1640822400000|2021-12-30 00:00:00|2420.08|2418.58|2419.92|2418.42|2420.08|2418.58|2419.77|2418.27|0
1640822410000|2021-12-30 00:00:10|2419.91|2418.41|2419.77|2418.27|2419.91|2418.41|2419.64|2418.14|0
1640822420000|2021-12-30 00:00:20|2419.78|2418.28|2419.77|2418.27|2419.87|2418.37|2419.77|2418.27|0
1640822430000|2021-12-30 00:00:30|2419.79|2418.29|2419.77|2418.27|2419.87|2418.37|2419.77|2418.27|0
1640822440000|2021-12-30 00:00:40|2419.79|2418.29|2420|2418.5|2420|2418.5|2419.79|2418.29|0
1640822450000|2021-12-30 00:00:50|2420.02|2418.52|2420|2418.5|2420.1|2418.6|2420|2418.5|0
1640822460000|2021-12-30 00:01:00|2419.96|2418.46|2419.64|2418.14|2419.96|2418.46|2419.64|2418.14|0
1640822470000|2021-12-30 00:01:10|2419.62|2418.12|2419.55|2418.05|2419.62|2418.12|2419.41|2417.91|0
1640822480000|2021-12-30 00:01:20|2419.56|2418.06|2419.77|2418.27|2419.77|2418.27|2419.56|2418.06|0
1640822490000|2021-12-30 00:01:30|2419.78|2418.28|2419.82|2418.32|2419.87|2418.37|2419.77|2418.27|0
1640822500000|2021-12-30 00:01:40|2419.83|2418.33|2419.55|2418.05|2419.87|2418.37|2419.55|2418.05|0
1640822510000|2021-12-30 00:01:50|2419.59|2418.09|2419.64|2418.14|2419.64|2418.14|2419.59|2418.09|0
1640822520000|2021-12-30 00:02:00|2419.66|2418.16|2419.77|2418.27|2419.77|2418.27|2419.59|2418.09|0
1640822530000|2021-12-30 00:02:10|2419.75|2418.25|2419.77|2418.27|2419.77|2418.27|2419.64|2418.14|0
1640822540000|2021-12-30 00:02:20|2419.79|2418.29|2419.87|2418.37|2420|2418.5|2419.79|2418.29|0
1640822550000|2021-12-30 00:02:30|2419.89|2418.39|2420.1|2418.6|2420.1|2418.6|2419.89|2418.39|0
1640822560000|2021-12-30 00:02:40|2420.08|2418.58|2420.05|2418.55|2420.08|2418.58|2419.87|2418.37|0
1640822570000|2021-12-30 00:02:50|2420.06|2418.56|2420|2418.5|2420.1|2418.6|2420|2418.5|0
1640822580000|2021-12-30 00:03:00|2420.02|2418.52|2420.1|2418.6|2420.23|2418.73|2420.02|2418.52|0
1640822590000|2021-12-30 00:03:10|2420.08|2418.58|2419.87|2418.37|2420.08|2418.58|2419.87|2418.37|0
1640822600000|2021-12-30 00:03:20|2419.89|2418.39|2419.82|2418.32|2420|2418.5|2419.82|2418.32|0
1640822610000|2021-12-30 00:03:30|2419.81|2418.31|2419.87|2418.37|2419.87|2418.37|2419.77|2418.27|0
1640822620000|2021-12-30 00:03:40|2419.85|2418.35|2419.77|2418.27|2419.85|2418.35|2419.77|2418.27|0
1640822630000|2021-12-30 00:03:50|2419.75|2418.25|2419.64|2418.14|2419.75|2418.25|2419.64|2418.14|0
1640822640000|2021-12-30 00:04:00|2419.65|2418.15|2419.64|2418.14|2419.77|2418.27|2419.55|2418.05|0
1640822650000|2021-12-30 00:04:10|2419.62|2418.12|2419.64|2418.14|2419.64|2418.14|2419.55|2418.05|0
1640822660000|2021-12-30 00:04:20|2419.66|2418.16|2419.64|2418.14|2419.77|2418.27|2419.64|2418.14|0
1640822680000|2021-12-30 00:04:40|2419.65|2418.15|2419.77|2418.27|2419.77|2418.27|2419.65|2418.15|0
1640822690000|2021-12-30 00:04:50|2419.76|2418.26|2419.64|2418.14|2419.77|2418.27|2419.64|2418.14|0
1640822700000|2021-12-30 00:05:00|2419.62|2418.12|2419.46|2417.96|2419.62|2418.12|2419.46|2417.96|0
1640822710000|2021-12-30 00:05:10|2419.47|2417.97|2419.41|2417.91|2419.55|2418.05|2419.41|2417.91|0
1640822720000|2021-12-30 00:05:20|2419.42|2417.92|2419.55|2418.05|2419.55|2418.05|2419.41|2417.91|0
1640822730000|2021-12-30 00:05:30|2419.54|2418.04|2419.46|2417.96|2419.55|2418.05|2419.46|2417.96|0
1640822740000|2021-12-30 00:05:40|2419.45|2417.95|2419.41|2417.91|2419.46|2417.96|2419.41|2417.91|0
1640822760000|2021-12-30 00:06:00|2419.4|2417.9|2419.55|2418.05|2419.55|2418.05|2419.36|2417.86|0
1640822770000|2021-12-30 00:06:10|2419.59|2418.09|2419.64|2418.14|2419.64|2418.14|2419.59|2418.09|0
1640822780000|2021-12-30 00:06:20|2419.66|2418.16|2419.76|2418.26|2419.77|2418.27|2419.66|2418.16|0
1640822790000|2021-12-30 00:06:30|2419.69|2418.19|2419.77|2418.27|2419.77|2418.27|2419.64|2418.14|0
1640822810000|2021-12-30 00:06:50|2419.75|2418.25|2419.64|2418.14|2419.75|2418.25|2419.64|2418.14|0
1640822820000|2021-12-30 00:07:00|2419.62|2418.12|2419.64|2418.14|2419.64|2418.14|2419.55|2418.05|0
1640822830000|2021-12-30 00:07:10|2419.63|2418.13|2419.59|2418.09|2419.63|2418.13|2419.55|2418.05|0
1640822840000|2021-12-30 00:07:20|2419.6|2418.1|2419.59|2418.09|2419.64|2418.14|2419.55|2418.05|0
1640822850000|2021-12-30 00:07:30|2419.58|2418.08|2419.64|2418.14|2419.64|2418.14|2419.55|2418.05|0
1640822860000|2021-12-30 00:07:40|2419.63|2418.13|2419.55|2418.05|2419.64|2418.14|2419.55|2418.05|0
1640822880000|2021-12-30 00:08:00|2419.54|2418.04|2419.77|2418.27|2419.82|2418.32|2419.41|2417.91|0
1640822900000|2021-12-30 00:08:20|2419.75|2418.25|2419.64|2418.14|2419.75|2418.25|2419.64|2418.14|0
1640822910000|2021-12-30 00:08:30|2419.65|2418.15|2419.64|2418.14|2419.77|2418.27|2419.59|2418.09|0
1640822930000|2021-12-30 00:08:50|2419.65|2418.15|2419.64|2418.14|2419.77|2418.27|2419.64|2418.14|0
1640822940000|2021-12-30 00:09:00|2419.65|2418.15|2419.77|2418.27|2419.77|2418.27|2419.59|2418.09|0
1640822950000|2021-12-30 00:09:10|2419.75|2418.25|2419.69|2418.19|2419.75|2418.25|2419.64|2418.14|0
1640822960000|2021-12-30 00:09:20|2419.68|2418.18|2419.64|2418.14|2419.77|2418.27|2419.64|2418.14|0
1640822970000|2021-12-30 00:09:30|2419.65|2418.15|2419.65|2418.15|2419.69|2418.19|2419.64|2418.14|0
1640822980000|2021-12-30 00:09:40|2419.69|2418.19|2419.77|2418.27|2419.77|2418.27|2419.69|2418.19|0
1640822990000|2021-12-30 00:09:50|2419.75|2418.25|2419.64|2418.14|2419.75|2418.25|2419.64|2418.14|0
1640823000000|2021-12-30 00:10:00|2419.66|2418.16|2419.64|2418.14|2419.77|2418.27|2419.64|2418.14|0
1640823010000|2021-12-30 00:10:10|2419.65|2418.15|2419.64|2418.14|2419.69|2418.19|2419.64|2418.14|0
1640823020000|2021-12-30 00:10:20|2419.62|2418.12|2419.55|2418.05|2419.62|2418.12|2419.55|2418.05|0
1640823050000|2021-12-30 00:10:50|2419.53|2418.03|2419.41|2417.91|2419.53|2418.03|2419.41|2417.91|0
1640823060000|2021-12-30 00:11:00|2419.43|2417.93|2419.79|2418.29|2419.79|2418.29|2419.41|2417.91|0
1640823070000|2021-12-30 00:11:10|2419.8|2418.3|2419.79|2418.29|2419.93|2418.43|2419.79|2418.29|0
1640823080000|2021-12-30 00:11:20|2419.77|2418.27|2419.66|2418.16|2419.77|2418.27|2419.66|2418.16|0
1640823090000|2021-12-30 00:11:30|2419.64|2418.14|2419.56|2418.06|2419.66|2418.16|2419.56|2418.06|0
1640823100000|2021-12-30 00:11:40|2419.57|2418.07|2419.61|2418.11|2419.66|2418.16|2419.57|2418.07|0
1640823110000|2021-12-30 00:11:50|2419.6|2418.1|2419.61|2418.11|2419.66|2418.16|2419.56|2418.06|0
1640823120000|2021-12-30 00:12:00|2419.62|2418.12|2419.66|2418.16|2419.66|2418.16|2419.62|2418.12|0
1640823130000|2021-12-30 00:12:10|2419.68|2418.18|2420.17|2418.67|2420.17|2418.67|2419.68|2418.18|0
1640823150000|2021-12-30 00:12:30|2420.15|2418.65|2420.04|2418.54|2420.17|2418.67|2420.04|2418.54|0
1640823160000|2021-12-30 00:12:40|2420.02|2418.52|2419.95|2418.45|2420.02|2418.52|2419.81|2418.31|0
1640823170000|2021-12-30 00:12:50|2419.99|2418.49|2419.95|2418.45|2419.99|2418.49|2419.95|2418.45|0
1640823180000|2021-12-30 00:13:00|2419.93|2418.43|2419.95|2418.45|2419.95|2418.45|2419.81|2418.31|0
1640823190000|2021-12-30 00:13:10|2419.94|2418.44|2419.81|2418.31|2419.95|2418.45|2419.81|2418.31|0
1640823210000|2021-12-30 00:13:30|2419.77|2418.27|2419.58|2418.08|2419.77|2418.27|2419.49|2417.99|0
1640823220000|2021-12-30 00:13:40|2419.57|2418.07|2419.49|2417.99|2419.58|2418.08|2419.49|2417.99|0
1640823240000|2021-12-30 00:14:00|2419.47|2417.97|2419.22|2417.72|2419.47|2417.97|2419.22|2417.72|0
1640823250000|2021-12-30 00:14:10|2419.23|2417.73|2419.36|2417.86|2419.36|2417.86|2419.23|2417.73|0
1640823260000|2021-12-30 00:14:20|2419.34|2417.84|2419.49|2417.99|2419.49|2417.99|2419.22|2417.72|0
1640823270000|2021-12-30 00:14:30|2419.48|2417.98|2418.64|2417.14|2419.49|2417.99|2418.59|2417.09|0
1640823280000|2021-12-30 00:14:40|2418.63|2417.13|2418.73|2417.23|2418.73|2417.23|2418.59|2417.09|0
1640823290000|2021-12-30 00:14:50|2418.75|2417.25|2418.82|2417.32|2418.82|2417.32|2418.75|2417.25|0
1640823300000|2021-12-30 00:15:00|2418.8|2417.3|2418.55|2417.05|2418.8|2417.3|2418.37|2416.87|0
1640823310000|2021-12-30 00:15:10|2418.56|2417.06|2418.73|2417.23|2418.82|2417.32|2418.46|2416.96|0
1640823320000|2021-12-30 00:15:20|2418.74|2417.24|2417.07|2415.57|2418.77|2417.27|2417.07|2415.57|0
1640823330000|2021-12-30 00:15:30|2416.95|2415.45|2417.26|2415.76|2417.28|2415.78|2416.95|2415.45|0
1640823340000|2021-12-30 00:15:40|2417.24|2415.74|2417.03|2415.53|2417.24|2415.74|2416.92|2415.42|0
1640823350000|2021-12-30 00:15:50|2416.92|2415.42|2416.69|2415.19|2416.92|2415.42|2416.69|2415.19|0
1640823360000|2021-12-30 00:16:00|2416.61|2415.11|2416.21|2414.71|2416.69|2415.19|2416.21|2414.71|0
1640823370000|2021-12-30 00:16:10|2416.17|2414.67|2416.49|2414.99|2416.72|2415.22|2416.04|2414.54|0
1640823380000|2021-12-30 00:16:20|2416.53|2415.03|2416.63|2415.13|2416.63|2415.13|2416.4|2414.9|0
1640823390000|2021-12-30 00:16:30|2416.64|2415.14|2416.63|2415.13|2416.64|2415.14|2416.63|2415.13|0
1640823400000|2021-12-30 00:16:40|2416.64|2415.14|2416.64|2415.14|2416.64|2415.14|2416.63|2415.13|0
1640823410000|2021-12-30 00:16:50|2416.63|2415.13|2416.63|2415.13|2416.63|2415.13|2416.63|2415.13|0
1640823420000|2021-12-30 00:17:00|2416.62|2415.12|2416.07|2414.57|2416.62|2415.12|2415.96|2414.46|0
1640823430000|2021-12-30 00:17:10|2416.11|2414.61|2415.98|2414.48|2416.21|2414.71|2415.97|2414.47|0
1640823440000|2021-12-30 00:17:20|2416.02|2414.52|2416.21|2414.71|2416.21|2414.71|2415.98|2414.48|0
1640823450000|2021-12-30 00:17:30|2416.28|2414.78|2416.44|2414.94|2416.44|2414.94|2416.28|2414.78|0
1640823460000|2021-12-30 00:17:40|2416.43|2414.93|2416.3|2414.8|2416.44|2414.94|2416.21|2414.71|0
1640823470000|2021-12-30 00:17:50|2416.27|2414.77|2416.2|2414.7|2416.27|2414.77|2416.07|2414.57|0
1640823480000|2021-12-30 00:18:00|2416.21|2414.71|2416.31|2414.81|2416.31|2414.81|2415.97|2414.47|0
1640823490000|2021-12-30 00:18:10|2416.3|2414.8|2416.2|2414.7|2416.3|2414.8|2416.2|2414.7|0
1640823500000|2021-12-30 00:18:20|2416.16|2414.66|2415.98|2414.48|2416.16|2414.66|2415.97|2414.47|0
1640823510000|2021-12-30 00:18:30|2416.05|2414.55|2416.2|2414.7|2416.21|2414.71|2416.05|2414.55|0
1640823520000|2021-12-30 00:18:40|2416.21|2414.71|2416.52|2415.02|2416.64|2415.14|2416.21|2414.71|0
1640823530000|2021-12-30 00:18:50|2416.48|2414.98|2416.73|2415.23|2416.73|2415.23|2416.41|2414.91|0
1640823540000|2021-12-30 00:19:00|2416.69|2415.19|2416.64|2415.14|2416.73|2415.23|2416.52|2415.02|0
1640823550000|2021-12-30 00:19:10|2416.67|2415.17|2416.69|2415.19|2416.74|2415.24|2416.64|2415.14|0
1640823560000|2021-12-30 00:19:20|2416.64|2415.14|2417.09|2415.59|2417.09|2415.59|2416.64|2415.14|0
1640823570000|2021-12-30 00:19:30|2417.16|2415.66|2417.11|2415.61|2417.32|2415.82|2417.09|2415.59|0
1640823580000|2021-12-30 00:19:40|2417.12|2415.62|2417.11|2415.61|2417.21|2415.71|2417.11|2415.61|0
1640823590000|2021-12-30 00:19:50|2417.14|2415.64|2417.34|2415.84|2417.34|2415.84|2417.11|2415.61|0
1640823600000|2021-12-30 00:20:00|2417.37|2415.87|2417.12|2415.62|2417.44|2415.94|2417.12|2415.62|0
1640823610000|2021-12-30 00:20:10|2417.16|2415.66|2417.11|2415.61|2417.21|2415.71|2417.11|2415.61|0
1640823620000|2021-12-30 00:20:20|2417.14|2415.64|2417.34|2415.84|2417.43|2415.93|2417.14|2415.64|0
1640823630000|2021-12-30 00:20:30|2417.41|2415.91|2417.55|2416.05|2417.64|2416.14|2417.41|2415.91|0
1640823640000|2021-12-30 00:20:40|2417.56|2416.06|2417.66|2416.16|2417.66|2416.16|2417.55|2416.05|0
1640823650000|2021-12-30 00:20:50|2417.69|2416.19|2417.78|2416.28|2417.78|2416.28|2417.66|2416.16|0
1640823660000|2021-12-30 00:21:00|2417.74|2416.24|2417.44|2415.94|2417.74|2416.24|2417.43|2415.93|0
1640823670000|2021-12-30 00:21:10|2417.48|2415.98|2417.56|2416.06|2417.66|2416.16|2417.48|2415.98|0
1640823680000|2021-12-30 00:21:20|2417.6|2416.1|2417.79|2416.29|2417.88|2416.38|2417.6|2416.1|0
1640823690000|2021-12-30 00:21:30|2417.78|2416.28|2417.78|2416.28|2417.78|2416.28|2417.78|2416.28|0
1640823700000|2021-12-30 00:21:40|2417.79|2416.29|2417.79|2416.29|2417.79|2416.29|2417.79|2416.29|0
1640823710000|2021-12-30 00:21:50|2417.78|2416.28|2417.72|2416.22|2417.81|2416.31|2417.56|2416.06|0
1640823720000|2021-12-30 00:22:00|2417.81|2416.31|2418.01|2416.51|2418.02|2416.52|2417.81|2416.31|0
1640823730000|2021-12-30 00:22:10|2417.93|2416.43|2417.78|2416.28|2417.93|2416.43|2417.78|2416.28|0
1640823740000|2021-12-30 00:22:20|2417.77|2416.27|2417.78|2416.28|2417.78|2416.28|2417.77|2416.27|0
1640823750000|2021-12-30 00:22:30|2417.79|2416.29|2418.01|2416.51|2418.01|2416.51|2417.79|2416.29|0
1640823760000|2021-12-30 00:22:40|2418|2416.5|2417.88|2416.38|2418|2416.5|2417.78|2416.28|0
1640823770000|2021-12-30 00:22:50|2417.84|2416.34|2417.78|2416.28|2417.84|2416.34|2417.78|2416.28|0
1640823780000|2021-12-30 00:23:00|2417.79|2416.29|2417.78|2416.28|2417.79|2416.29|2417.78|2416.28|0
1640823790000|2021-12-30 00:23:10|2417.81|2416.31|2418.01|2416.51|2418.01|2416.51|2417.81|2416.31|0
1640823800000|2021-12-30 00:23:20|2418.02|2416.52|2418.01|2416.51|2418.02|2416.52|2418.01|2416.51|0
1640823810000|2021-12-30 00:23:30|2418.02|2416.52|2418.02|2416.52|2418.02|2416.52|2418.01|2416.51|0
1640823820000|2021-12-30 00:23:40|2418.01|2416.51|2418.13|2416.63|2418.13|2416.63|2418.01|2416.51|0
1640823830000|2021-12-30 00:23:50|2418.05|2416.55|2418|2416.5|2418.05|2416.55|2417.78|2416.28|0
1640823840000|2021-12-30 00:24:00|2418.04|2416.54|2418.02|2416.52|2418.14|2416.64|2418|2416.5|0
1640823850000|2021-12-30 00:24:10|2418.05|2416.55|2418.25|2416.75|2418.25|2416.75|2418.05|2416.55|0
1640823860000|2021-12-30 00:24:20|2418.28|2416.78|2418.37|2416.87|2418.37|2416.87|2418.28|2416.78|0
1640823880000|2021-12-30 00:24:40|2418.38|2416.88|2418.37|2416.87|2418.38|2416.88|2418.37|2416.87|0
1640823890000|2021-12-30 00:24:50|2418.35|2416.85|2418.36|2416.86|2418.46|2416.96|2418.35|2416.85|0
1640823900000|2021-12-30 00:25:00|2418.37|2416.87|2418.37|2416.87|2418.46|2416.96|2418.36|2416.86|0
1640823910000|2021-12-30 00:25:10|2418.4|2416.9|2418.15|2416.65|2418.46|2416.96|2418.15|2416.65|0
1640823930000|2021-12-30 00:25:30|2418.14|2416.64|2418|2416.5|2418.14|2416.64|2417.9|2416.4|0
1640823940000|2021-12-30 00:25:40|2417.99|2416.49|2417.99|2416.49|2418|2416.5|2417.99|2416.49|0
1640823950000|2021-12-30 00:25:50|2418|2416.5|2418.22|2416.72|2418.22|2416.72|2418|2416.5|0
1640823970000|2021-12-30 00:26:10|2418.18|2416.68|2418.12|2416.62|2418.18|2416.68|2418.11|2416.61|0
1640823980000|2021-12-30 00:26:20|2418.11|2416.61|2418.13|2416.63|2418.13|2416.63|2418.11|2416.61|0
1640824000000|2021-12-30 00:26:40|2418.16|2416.66|2418.23|2416.73|2418.23|2416.73|2418.16|2416.66|0
1640824010000|2021-12-30 00:26:50|2418.27|2416.77|2418.35|2416.85|2418.35|2416.85|2418.27|2416.77|0
1640824020000|2021-12-30 00:27:00|2418.34|2416.84|2418.23|2416.73|2418.35|2416.85|2418.13|2416.63|0
1640824030000|2021-12-30 00:27:10|2418.24|2416.74|2418.35|2416.85|2418.46|2416.96|2418.24|2416.74|0
1640824040000|2021-12-30 00:27:20|2418.31|2416.81|2418.45|2416.95|2418.45|2416.95|2418.23|2416.73|0
1640824050000|2021-12-30 00:27:30|2418.46|2416.96|2418.45|2416.95|2418.46|2416.96|2418.35|2416.85|0
1640824060000|2021-12-30 00:27:40|2418.48|2416.98|2418.45|2416.95|2418.58|2417.08|2418.45|2416.95|0
1640824070000|2021-12-30 00:27:50|2418.41|2416.91|2418.22|2416.72|2418.41|2416.91|2418.22|2416.72|0
1640824080000|2021-12-30 00:28:00|2418.23|2416.73|2418.46|2416.96|2418.46|2416.96|2418.23|2416.73|0
1640824100000|2021-12-30 00:28:20|2418.47|2416.97|2418.92|2417.42|2418.92|2417.42|2418.47|2416.97|0
1640824110000|2021-12-30 00:28:30|2418.91|2417.41|2419.03|2417.53|2419.04|2417.54|2418.9|2417.4|0
1640824120000|2021-12-30 00:28:40|2419.02|2417.52|2418.9|2417.4|2419.02|2417.52|2418.9|2417.4|0
1640824130000|2021-12-30 00:28:50|2418.91|2417.41|2418.81|2417.31|2418.91|2417.41|2418.81|2417.31|0
1640824140000|2021-12-30 00:29:00|2418.77|2417.27|2418.46|2416.96|2418.81|2417.31|2418.46|2416.96|0
1640824150000|2021-12-30 00:29:10|2418.45|2416.95|2418.57|2417.07|2418.58|2417.08|2418.45|2416.95|0
1640824170000|2021-12-30 00:29:30|2418.53|2417.03|2418.46|2416.96|2418.53|2417.03|2418.45|2416.95|0
1640824180000|2021-12-30 00:29:40|2418.45|2416.95|2418.57|2417.07|2418.58|2417.08|2418.45|2416.95|0
1640824190000|2021-12-30 00:29:50|2418.56|2417.06|2418.56|2417.06|2418.57|2417.07|2418.56|2417.06|0
1640824200000|2021-12-30 00:30:00|2418.55|2417.05|2418.54|2417.04|2418.55|2417.05|2418.33|2416.83|0
1640824220000|2021-12-30 00:30:20|2418.57|2417.07|2418.86|2417.36|2418.86|2417.36|2418.57|2417.07|0
1640824230000|2021-12-30 00:30:30|2418.82|2417.32|2418.75|2417.25|2418.82|2417.32|2418.75|2417.25|0
1640824240000|2021-12-30 00:30:40|2418.76|2417.26|2418.76|2417.26|2418.77|2417.27|2418.75|2417.25|0
1640824250000|2021-12-30 00:30:50|2418.75|2417.25|2418.77|2417.27|2418.77|2417.27|2418.75|2417.25|0
1640824260000|2021-12-30 00:31:00|2418.75|2417.25|2418.55|2417.05|2418.75|2417.25|2418.55|2417.05|0
1640824280000|2021-12-30 00:31:20|2418.59|2417.09|2419.02|2417.52|2419.02|2417.52|2418.59|2417.09|0
1640824290000|2021-12-30 00:31:30|2419.03|2417.53|2419.22|2417.72|2419.25|2417.75|2419.02|2417.52|0
1640824300000|2021-12-30 00:31:40|2419.13|2417.63|2419.14|2417.64|2419.26|2417.76|2419.13|2417.63|0
1640824310000|2021-12-30 00:31:50|2419.1|2417.6|2419.14|2417.64|2419.14|2417.64|2419.04|2417.54|0
1640824320000|2021-12-30 00:32:00|2419.13|2417.63|2419.03|2417.53|2419.13|2417.63|2419.03|2417.53|0
1640824330000|2021-12-30 00:32:10|2419.07|2417.57|2419.13|2417.63|2419.14|2417.64|2419.07|2417.57|0
1640824340000|2021-12-30 00:32:20|2419.14|2417.64|2419.26|2417.76|2419.26|2417.76|2419.14|2417.64|0
1640824350000|2021-12-30 00:32:30|2419.27|2417.77|2419.37|2417.87|2419.37|2417.87|2419.27|2417.77|0
1640824360000|2021-12-30 00:32:40|2419.38|2417.88|2419.5|2418|2419.72|2418.22|2419.38|2417.88|0
1640824370000|2021-12-30 00:32:50|2419.54|2418.04|2419.51|2418.01|2419.73|2418.23|2419.5|2418|0
1640824380000|2021-12-30 00:33:00|2419.5|2418|2419.29|2417.79|2419.5|2418|2419.29|2417.79|0
1640824390000|2021-12-30 00:33:10|2419.28|2417.78|2419.29|2417.79|2419.38|2417.88|2419.28|2417.78|0
1640824400000|2021-12-30 00:33:20|2419.28|2417.78|2419.28|2417.78|2419.38|2417.88|2419.28|2417.78|0
1640824410000|2021-12-30 00:33:30|2419.29|2417.79|2419.28|2417.78|2419.29|2417.79|2419.28|2417.78|0
1640824420000|2021-12-30 00:33:40|2419.29|2417.79|2419.29|2417.79|2419.29|2417.79|2419.29|2417.79|0
1640824430000|2021-12-30 00:33:50|2419.28|2417.78|2419.28|2417.78|2419.28|2417.78|2419.28|2417.78|0
1640824440000|2021-12-30 00:34:00|2419.29|2417.79|2419.22|2417.72|2419.29|2417.79|2419.2|2417.7|0
1640824450000|2021-12-30 00:34:10|2419.21|2417.71|2419.2|2417.7|2419.31|2417.81|2419.2|2417.7|0
1640824460000|2021-12-30 00:34:20|2419.21|2417.71|2419.31|2417.81|2419.31|2417.81|2419.2|2417.7|0
1640824470000|2021-12-30 00:34:30|2419.34|2417.84|2419.54|2418.04|2419.54|2418.04|2419.34|2417.84|0
1640824480000|2021-12-30 00:34:40|2419.5|2418|2419.22|2417.72|2419.5|2418|2419.22|2417.72|0
1640824490000|2021-12-30 00:34:50|2419.25|2417.75|2419.32|2417.82|2419.32|2417.82|2419.22|2417.72|0
1640824500000|2021-12-30 00:35:00|2419.44|2417.94|2419.22|2417.72|2419.66|2418.16|2419.21|2417.71|0
1640824510000|2021-12-30 00:35:10|2419.25|2417.75|2419.31|2417.81|2419.31|2417.81|2419.25|2417.75|0
1640824520000|2021-12-30 00:35:20|2419.32|2417.82|2419.31|2417.81|2419.32|2417.82|2419.31|2417.81|0
1640824530000|2021-12-30 00:35:30|2419.27|2417.77|2419.22|2417.72|2419.27|2417.77|2419.22|2417.72|0
1640824540000|2021-12-30 00:35:40|2419.21|2417.71|2419.21|2417.71|2419.21|2417.71|2419.21|2417.71|0
1640824550000|2021-12-30 00:35:50|2419.24|2417.74|2419.32|2417.82|2419.32|2417.82|2419.24|2417.74|0
1640824560000|2021-12-30 00:36:00|2419.44|2417.94|2419.32|2417.82|2419.44|2417.94|2419.32|2417.82|0
1640824570000|2021-12-30 00:36:10|2419.31|2417.81|2419.22|2417.72|2419.31|2417.81|2419.22|2417.72|0
1640824580000|2021-12-30 00:36:20|2419.25|2417.75|2419.32|2417.82|2419.32|2417.82|2419.25|2417.75|0
1640824590000|2021-12-30 00:36:30|2419.31|2417.81|2419.31|2417.81|2419.32|2417.82|2419.31|2417.81|0
1640824600000|2021-12-30 00:36:40|2419.32|2417.82|2419.32|2417.82|2419.32|2417.82|2419.31|2417.81|0
1640824610000|2021-12-30 00:36:50|2419.31|2417.81|2419.22|2417.72|2419.31|2417.81|2419.21|2417.71|0
1640824620000|2021-12-30 00:37:00|2419.21|2417.71|2419.44|2417.94|2419.44|2417.94|2419.21|2417.71|0
1640824630000|2021-12-30 00:37:10|2419.43|2417.93|2419.54|2418.04|2419.66|2418.16|2419.43|2417.93|0
1640824650000|2021-12-30 00:37:30|2419.52|2418.02|2419.52|2418.02|2419.52|2418.02|2419.52|2418.02|0
1640824660000|2021-12-30 00:37:40|2419.49|2417.99|2419.43|2417.93|2419.49|2417.99|2419.43|2417.93|0
1640824670000|2021-12-30 00:37:50|2419.46|2417.96|2419.54|2418.04|2419.54|2418.04|2419.44|2417.94|0
1640824680000|2021-12-30 00:38:00|2419.55|2418.05|2419.55|2418.05|2419.55|2418.05|2419.55|2418.05|0
1640824720000|2021-12-30 00:38:40|2419.54|2418.04|2419.55|2418.05|2419.55|2418.05|2419.54|2418.04|0
1640824730000|2021-12-30 00:38:50|2419.56|2418.06|2419.78|2418.28|2419.78|2418.28|2419.56|2418.06|0
1640824740000|2021-12-30 00:39:00|2419.77|2418.27|2419.78|2418.28|2419.78|2418.28|2419.77|2418.27|0
1640824750000|2021-12-30 00:39:10|2419.81|2418.31|2420.22|2418.72|2420.22|2418.72|2419.81|2418.31|0
1640824760000|2021-12-30 00:39:20|2420.18|2418.68|2420.22|2418.72|2420.22|2418.72|2420.13|2418.63|0
1640824770000|2021-12-30 00:39:30|2420.18|2418.68|2420.22|2418.72|2420.22|2418.72|2420.13|2418.63|0
1640824780000|2021-12-30 00:39:40|2420.26|2418.76|2420.34|2418.84|2420.34|2418.84|2420.26|2418.76|0
1640824800000|2021-12-30 00:40:00|2420.27|2418.77|2420.11|2418.61|2420.27|2418.77|2420.11|2418.61|0
1640824810000|2021-12-30 00:40:10|2420.12|2418.62|2420.12|2418.62|2420.13|2418.63|2420.11|2418.61|0
1640824820000|2021-12-30 00:40:20|2420.13|2418.63|2420.13|2418.63|2420.13|2418.63|2420.13|2418.63|0
1640824840000|2021-12-30 00:40:40|2420.06|2418.56|2419.9|2418.4|2420.06|2418.56|2419.9|2418.4|0
1640824850000|2021-12-30 00:40:50|2419.91|2418.41|2419.9|2418.4|2419.91|2418.41|2419.9|2418.4|0
1640824860000|2021-12-30 00:41:00|2419.86|2418.36|2419.69|2418.19|2419.86|2418.36|2419.69|2418.19|0
1640824870000|2021-12-30 00:41:10|2419.79|2418.29|2419.91|2418.41|2420.13|2418.63|2419.79|2418.29|0
1640824880000|2021-12-30 00:41:20|2419.9|2418.4|2419.9|2418.4|2419.9|2418.4|2419.9|2418.4|0
1640824890000|2021-12-30 00:41:30|2419.89|2418.39|2419.67|2418.17|2419.89|2418.39|2419.67|2418.17|0
1640824910000|2021-12-30 00:41:50|2419.69|2418.19|2419.67|2418.17|2419.69|2418.19|2419.67|2418.17|0
1640824920000|2021-12-30 00:42:00|2419.68|2418.18|2419.68|2418.18|2419.68|2418.18|2419.68|2418.18|0
1640824930000|2021-12-30 00:42:10|2419.67|2418.17|2419.69|2418.19|2419.69|2418.19|2419.67|2418.17|0
1640824940000|2021-12-30 00:42:20|2419.79|2418.29|2419.78|2418.28|2419.99|2418.49|2419.78|2418.28|0
1640824950000|2021-12-30 00:42:30|2419.74|2418.24|2419.67|2418.17|2419.78|2418.28|2419.67|2418.17|0
1640824960000|2021-12-30 00:42:40|2419.71|2418.21|2419.78|2418.28|2419.78|2418.28|2419.67|2418.17|0
1640824970000|2021-12-30 00:42:50|2419.77|2418.27|2419.67|2418.17|2419.77|2418.27|2419.67|2418.17|0
1640824980000|2021-12-30 00:43:00|2419.69|2418.19|2419.76|2418.26|2419.9|2418.4|2419.69|2418.19|0
1640824990000|2021-12-30 00:43:10|2419.67|2418.17|2419.67|2418.17|2419.67|2418.17|2419.67|2418.17|0
1640825000000|2021-12-30 00:43:20|2419.71|2418.21|2419.88|2418.38|2419.89|2418.39|2419.71|2418.21|0
1640825010000|2021-12-30 00:43:30|2419.8|2418.3|2419.66|2418.16|2419.8|2418.3|2419.66|2418.16|0
1640825020000|2021-12-30 00:43:40|2419.65|2418.15|2419.54|2418.04|2419.65|2418.15|2419.54|2418.04|0
1640825030000|2021-12-30 00:43:50|2419.51|2418.01|2419.54|2418.04|2419.66|2418.16|2419.45|2417.95|0
1640825040000|2021-12-30 00:44:00|2419.53|2418.03|2419.75|2418.25|2419.75|2418.25|2419.53|2418.03|0
1640825050000|2021-12-30 00:44:10|2419.74|2418.24|2419.74|2418.24|2419.74|2418.24|2419.74|2418.24|0
1640825060000|2021-12-30 00:44:20|2419.7|2418.2|2419.74|2418.24|2419.86|2418.36|2419.65|2418.15|0
1640825070000|2021-12-30 00:44:30|2419.78|2418.28|2419.75|2418.25|2419.88|2418.38|2419.75|2418.25|0
1640825080000|2021-12-30 00:44:40|2419.72|2418.22|2419.75|2418.25|2419.88|2418.38|2419.66|2418.16|0
1640825090000|2021-12-30 00:44:50|2419.65|2418.15|2419.66|2418.16|2419.75|2418.25|2419.65|2418.15|0
1640825100000|2021-12-30 00:45:00|2419.8|2418.3|2419.86|2418.36|2420.09|2418.59|2419.8|2418.3|0
1640825110000|2021-12-30 00:45:10|2419.85|2418.35|2419.85|2418.35|2420.08|2418.58|2419.85|2418.35|0
1640825120000|2021-12-30 00:45:20|2419.78|2418.28|2419.74|2418.24|2419.78|2418.28|2419.62|2418.12|0
1640825130000|2021-12-30 00:45:30|2419.7|2418.2|2419.73|2418.23|2419.87|2418.37|2419.63|2418.13|0
1640825150000|2021-12-30 00:45:50|2419.69|2418.19|2419.97|2418.47|2420.18|2418.68|2419.63|2418.13|0
1640825160000|2021-12-30 00:46:00|2419.96|2418.46|2420.2|2418.7|2420.2|2418.7|2419.96|2418.46|0
1640825170000|2021-12-30 00:46:10|2420.23|2418.73|2420.42|2418.92|2420.42|2418.92|2420.23|2418.73|0
1640825180000|2021-12-30 00:46:20|2420.35|2418.85|2420.41|2418.91|2420.41|2418.91|2420.2|2418.7|0
1640825190000|2021-12-30 00:46:30|2420.37|2418.87|2420.32|2418.82|2420.37|2418.87|2420.32|2418.82|0
1640825200000|2021-12-30 00:46:40|2420.33|2418.83|2420.33|2418.83|2420.33|2418.83|2420.32|2418.82|0
1640825210000|2021-12-30 00:46:50|2420.44|2418.94|2420.64|2419.14|2420.64|2419.14|2420.44|2418.94|0
1640825220000|2021-12-30 00:47:00|2420.6|2419.1|2420.32|2418.82|2420.6|2419.1|2420.32|2418.82|0
1640825230000|2021-12-30 00:47:10|2420.36|2418.86|2420.76|2419.26|2420.76|2419.26|2420.36|2418.86|0
1640825240000|2021-12-30 00:47:20|2420.69|2419.19|2420.41|2418.91|2420.69|2419.19|2420.32|2418.82|0
1640825250000|2021-12-30 00:47:30|2420.37|2418.87|2420.32|2418.82|2420.41|2418.91|2420.32|2418.82|0
1640825260000|2021-12-30 00:47:40|2420.25|2418.75|2420.09|2418.59|2420.32|2418.82|2420.09|2418.59|0
1640825270000|2021-12-30 00:47:50|2420.1|2418.6|2420.2|2418.7|2420.32|2418.82|2420.09|2418.59|0
1640825280000|2021-12-30 00:48:00|2420.16|2418.66|2420.2|2418.7|2420.2|2418.7|2420.1|2418.6|0
1640825290000|2021-12-30 00:48:10|2420.23|2418.73|2420.55|2419.05|2420.55|2419.05|2420.23|2418.73|0
1640825300000|2021-12-30 00:48:20|2420.51|2419.01|2420.42|2418.92|2420.51|2419.01|2420.42|2418.92|0
1640825320000|2021-12-30 00:48:40|2420.39|2418.89|2420.32|2418.82|2420.39|2418.89|2420.32|2418.82|0
1640825330000|2021-12-30 00:48:50|2420.33|2418.83|2420.33|2418.83|2420.33|2418.83|2420.33|2418.83|0
1640825340000|2021-12-30 00:49:00|2420.32|2418.82|2420.55|2419.05|2420.64|2419.14|2420.32|2418.82|0
1640825350000|2021-12-30 00:49:10|2420.58|2419.08|2420.64|2419.14|2420.64|2419.14|2420.58|2419.08|0
1640825360000|2021-12-30 00:49:20|2420.6|2419.1|2420.53|2419.03|2420.64|2419.14|2420.53|2419.03|0
1640825370000|2021-12-30 00:49:30|2420.55|2419.05|2420.55|2419.05|2420.55|2419.05|2420.55|2419.05|0
1640825380000|2021-12-30 00:49:40|2420.58|2419.08|2420.64|2419.14|2420.64|2419.14|2420.58|2419.08|0
1640825390000|2021-12-30 00:49:50|2420.67|2419.17|2420.55|2419.05|2420.76|2419.26|2420.55|2419.05|0
1640825400000|2021-12-30 00:50:00|2420.54|2419.04|2420.42|2418.92|2420.54|2419.04|2420.2|2418.7|0
1640825410000|2021-12-30 00:50:10|2420.41|2418.91|2420.32|2418.82|2420.41|2418.91|2420.32|2418.82|0
1640825420000|2021-12-30 00:50:20|2420.33|2418.83|2420.1|2418.6|2420.33|2418.83|2420.1|2418.6|0
1640825450000|2021-12-30 00:50:50|2420.09|2418.59|2419.88|2418.38|2420.09|2418.59|2419.88|2418.38|0
1640825470000|2021-12-30 00:51:10|2419.87|2418.37|2419.87|2418.37|2419.87|2418.37|2419.87|2418.37|0
1640825480000|2021-12-30 00:51:20|2419.86|2418.36|2419.88|2418.38|2419.88|2418.38|2419.65|2418.15|0
1640825490000|2021-12-30 00:51:30|2419.91|2418.41|2419.97|2418.47|2419.98|2418.48|2419.91|2418.41|0
1640825500000|2021-12-30 00:51:40|2419.98|2418.48|2419.97|2418.47|2419.98|2418.48|2419.97|2418.47|0
1640825510000|2021-12-30 00:51:50|2419.98|2418.48|2419.98|2418.48|2419.98|2418.48|2419.98|2418.48|0
1640825530000|2021-12-30 00:52:10|2420.02|2418.52|2420.12|2418.62|2420.12|2418.62|2420.02|2418.52|0
1640825540000|2021-12-30 00:52:20|2420.08|2418.58|2420.12|2418.62|2420.12|2418.62|2420|2418.5|0
1640825550000|2021-12-30 00:52:30|2420.08|2418.58|2419.89|2418.39|2420.08|2418.58|2419.89|2418.39|0
1640825580000|2021-12-30 00:53:00|2419.9|2418.4|2420.12|2418.62|2420.12|2418.62|2419.89|2418.39|0
1640825590000|2021-12-30 00:53:10|2420.15|2418.65|2420.12|2418.62|2420.33|2418.83|2420.1|2418.6|0
1640825600000|2021-12-30 00:53:20|2420.1|2418.6|2419.98|2418.48|2420.1|2418.6|2419.98|2418.48|0
1640825610000|2021-12-30 00:53:30|2419.95|2418.45|2419.89|2418.39|2419.95|2418.45|2419.89|2418.39|0
1640825620000|2021-12-30 00:53:40|2419.88|2418.38|2419.88|2418.38|2419.89|2418.39|2419.88|2418.38|0
1640825630000|2021-12-30 00:53:50|2419.89|2418.39|2420.12|2418.62|2420.12|2418.62|2419.89|2418.39|0
1640825640000|2021-12-30 00:54:00|2420.11|2418.61|2420.1|2418.6|2420.12|2418.62|2420.1|2418.6|0
1640825650000|2021-12-30 00:54:10|2420.14|2418.64|2420.55|2419.05|2420.55|2419.05|2420.14|2418.64|0
1640825680000|2021-12-30 00:54:40|2420.56|2419.06|2420.77|2419.27|2420.77|2419.27|2420.56|2419.06|0
1640825690000|2021-12-30 00:54:50|2420.76|2419.26|2420.99|2419.49|2420.99|2419.49|2420.76|2419.26|0
1640825700000|2021-12-30 00:55:00|2420.92|2419.42|2420.76|2419.26|2420.92|2419.42|2420.76|2419.26|0
1640825710000|2021-12-30 00:55:10|2420.77|2419.27|2420.76|2419.26|2420.77|2419.27|2420.76|2419.26|0
1640825720000|2021-12-30 00:55:20|2420.77|2419.27|2420.77|2419.27|2420.77|2419.27|2420.77|2419.27|0
1640825750000|2021-12-30 00:55:50|2420.76|2419.26|2420.55|2419.05|2420.76|2419.26|2420.55|2419.05|0
1640825780000|2021-12-30 00:56:20|2420.54|2419.04|2420.2|2418.7|2420.55|2419.05|2420.2|2418.7|0
1640825790000|2021-12-30 00:56:30|2420.21|2418.71|2420.2|2418.7|2420.21|2418.71|2420.1|2418.6|0
1640825800000|2021-12-30 00:56:40|2420.23|2418.73|2420.32|2418.82|2420.32|2418.82|2420.23|2418.73|0
1640825810000|2021-12-30 00:56:50|2420.25|2418.75|2420.12|2418.62|2420.25|2418.75|2420.1|2418.6|0
1640825820000|2021-12-30 00:57:00|2420.11|2418.61|2420.33|2418.83|2420.33|2418.83|2420.1|2418.6|0
1640825830000|2021-12-30 00:57:10|2420.3|2418.8|2420.21|2418.71|2420.34|2418.84|2420.21|2418.71|0
1640825840000|2021-12-30 00:57:20|2420.25|2418.75|2420.33|2418.83|2420.35|2418.85|2420.25|2418.75|0
1640825850000|2021-12-30 00:57:30|2420.35|2418.85|2420.35|2418.85|2420.35|2418.85|2420.35|2418.85|0
1640825860000|2021-12-30 00:57:40|2420.34|2418.84|2420.35|2418.85|2420.35|2418.85|2420.34|2418.84|0
1640825870000|2021-12-30 00:57:50|2420.34|2418.84|2420.35|2418.85|2420.35|2418.85|2420.34|2418.84|0
1640825880000|2021-12-30 00:58:00|2420.36|2418.86|2420.36|2418.86|2420.36|2418.86|2420.36|2418.86|0
1640825940000|2021-12-30 00:59:00|2420.35|2418.85|2420.35|2418.85|2420.35|2418.85|2420.35|2418.85|0
1640825960000|2021-12-30 00:59:20|2420.36|2418.86|2420.36|2418.86|2420.36|2418.86|2420.36|2418.86|0
1640825980000|2021-12-30 00:59:40|2420.35|2418.85|2420.35|2418.85|2420.35|2418.85|2420.35|2418.85|0
1640825990000|2021-12-30 00:59:50|2420.27|2418.77|2420.13|2418.63|2420.27|2418.77|2420.12|2418.62|0
1640826000000|2021-12-30 01:00:00|2420.14|2418.64|2420.56|2419.06|2420.57|2419.07|2420.14|2418.64|0
1640826010000|2021-12-30 01:00:10|2420.57|2419.07|2420.57|2419.07|2420.57|2419.07|2420.57|2419.07|0
1640826020000|2021-12-30 01:00:20|2420.56|2419.06|2420.56|2419.06|2420.56|2419.06|2420.56|2419.06|0
1640826030000|2021-12-30 01:00:30|2420.55|2419.05|2420.33|2418.83|2420.55|2419.05|2420.21|2418.71|0
1640826040000|2021-12-30 01:00:40|2420.34|2418.84|2420.33|2418.83|2420.35|2418.85|2420.33|2418.83|0
1640826050000|2021-12-30 01:00:50|2420.47|2418.97|2420.77|2419.27|2420.77|2419.27|2420.47|2418.97|0
1640826060000|2021-12-30 01:01:00|2420.76|2419.26|2420.41|2418.91|2420.77|2419.27|2420.41|2418.91|0
1640826070000|2021-12-30 01:01:10|2420.42|2418.92|2420.42|2418.92|2420.54|2419.04|2420.41|2418.91|0
1640826080000|2021-12-30 01:01:20|2420.41|2418.91|2420.41|2418.91|2420.42|2418.92|2420.32|2418.82|0
1640826090000|2021-12-30 01:01:30|2420.37|2418.87|2420.2|2418.7|2420.37|2418.87|2420.2|2418.7|0
1640826100000|2021-12-30 01:01:40|2420.16|2418.66|2420.17|2418.67|2420.17|2418.67|2420.1|2418.6|0
1640826110000|2021-12-30 01:01:50|2420.32|2418.82|2420.32|2418.82|2420.32|2418.82|2420.32|2418.82|0
1640826120000|2021-12-30 01:02:00|2420.3|2418.8|2420.3|2418.8|2420.3|2418.8|2420.3|2418.8|0
1640826140000|2021-12-30 01:02:20|2420.27|2418.77|2420.17|2418.67|2420.27|2418.77|2420.17|2418.67|0
1640826150000|2021-12-30 01:02:30|2420.13|2418.63|2420.07|2418.57|2420.13|2418.63|2420.07|2418.57|0
1640826160000|2021-12-30 01:02:40|2420.08|2418.58|2420.06|2418.56|2420.08|2418.58|2420.06|2418.56|0
1640826170000|2021-12-30 01:02:50|2420.08|2418.58|2420.3|2418.8|2420.3|2418.8|2420.08|2418.58|0
1640826180000|2021-12-30 01:03:00|2420.37|2418.87|2420.51|2419.01|2420.52|2419.02|2420.37|2418.87|0
1640826190000|2021-12-30 01:03:10|2420.5|2419|2420.43|2418.93|2420.51|2419.01|2420.43|2418.93|0
1640826200000|2021-12-30 01:03:20|2420.29|2418.79|2420.06|2418.56|2420.29|2418.79|2420.06|2418.56|0
1640826240000|2021-12-30 01:04:00|2420.08|2418.58|2420.39|2418.89|2420.4|2418.9|2420.08|2418.58|0
1640826250000|2021-12-30 01:04:10|2420.4|2418.9|2420.4|2418.9|2420.4|2418.9|2420.39|2418.89|0
1640826260000|2021-12-30 01:04:20|2420.39|2418.89|2420.29|2418.79|2420.52|2419.02|2420.29|2418.79|0
1640826270000|2021-12-30 01:04:30|2420.32|2418.82|2420.3|2418.8|2420.39|2418.89|2420.29|2418.79|0
1640826280000|2021-12-30 01:04:40|2420.29|2418.79|2420.08|2418.58|2420.29|2418.79|2420.08|2418.58|0
1640826290000|2021-12-30 01:04:50|2420.11|2418.61|2420.06|2418.56|2420.17|2418.67|2420.06|2418.56|0
1640826300000|2021-12-30 01:05:00|2420.07|2418.57|2420.38|2418.88|2420.5|2419|2420.07|2418.57|0
1640826310000|2021-12-30 01:05:10|2420.35|2418.85|2420.38|2418.88|2420.38|2418.88|2420.29|2418.79|0
1640826320000|2021-12-30 01:05:20|2420.35|2418.85|2420.38|2418.88|2420.38|2418.88|2420.29|2418.79|0
1640826330000|2021-12-30 01:05:30|2420.4|2418.9|2420.39|2418.89|2420.4|2418.9|2420.29|2418.79|0
1640826340000|2021-12-30 01:05:40|2420.38|2418.88|2420.29|2418.79|2420.39|2418.89|2420.29|2418.79|0
1640826350000|2021-12-30 01:05:50|2420.3|2418.8|2420.29|2418.79|2420.3|2418.8|2420.29|2418.79|0
1640826360000|2021-12-30 01:06:00|2420.3|2418.8|2420.3|2418.8|2420.3|2418.8|2420.29|2418.79|0
1640826390000|2021-12-30 01:06:30|2420.31|2418.81|2420.53|2419.03|2420.53|2419.03|2420.31|2418.81|0
1640826420000|2021-12-30 01:07:00|2420.54|2419.04|2420.53|2419.03|2420.54|2419.04|2420.53|2419.03|0
1640826440000|2021-12-30 01:07:20|2420.55|2419.05|2420.53|2419.03|2420.55|2419.05|2420.53|2419.03|0
1640826450000|2021-12-30 01:07:30|2420.54|2419.04|2420.32|2418.82|2420.55|2419.05|2420.32|2418.82|0
1640826480000|2021-12-30 01:08:00|2420.35|2418.85|2420.17|2418.67|2420.41|2418.91|2420.17|2418.67|0
1640826490000|2021-12-30 01:08:10|2420.18|2418.68|2420.08|2418.58|2420.18|2418.68|2420.08|2418.58|0
1640826520000|2021-12-30 01:08:40|2420.07|2418.57|2419.94|2418.44|2420.07|2418.57|2419.94|2418.44|0
1640826530000|2021-12-30 01:08:50|2419.95|2418.45|2420.03|2418.53|2420.07|2418.57|2419.85|2418.35|0
1640826540000|2021-12-30 01:09:00|2419.95|2418.45|2419.88|2418.38|2420.09|2418.59|2419.85|2418.35|0
1640826550000|2021-12-30 01:09:10|2419.95|2418.45|2420.1|2418.6|2420.1|2418.6|2419.95|2418.45|0
1640826560000|2021-12-30 01:09:20|2420.09|2418.59|2419.97|2418.47|2420.09|2418.59|2419.97|2418.47|0
1640826570000|2021-12-30 01:09:30|2419.98|2418.48|2419.98|2418.48|2420.1|2418.6|2419.98|2418.48|0
1640826580000|2021-12-30 01:09:40|2419.95|2418.45|2419.88|2418.38|2419.97|2418.47|2419.88|2418.38|0
1640826590000|2021-12-30 01:09:50|2419.89|2418.39|2419.88|2418.38|2419.89|2418.39|2419.88|2418.38|0
1640826600000|2021-12-30 01:10:00|2419.89|2418.39|2419.98|2418.48|2420.1|2418.6|2419.88|2418.38|0
1640826620000|2021-12-30 01:10:20|2419.97|2418.47|2419.97|2418.47|2419.97|2418.47|2419.97|2418.47|0
1640826630000|2021-12-30 01:10:30|2419.98|2418.48|2420.1|2418.6|2420.1|2418.6|2419.88|2418.38|0
1640826660000|2021-12-30 01:11:00|2420.09|2418.59|2420.09|2418.59|2420.1|2418.6|2420.09|2418.59|0
1640826670000|2021-12-30 01:11:10|2420.1|2418.6|2420.09|2418.59|2420.1|2418.6|2420.09|2418.59|0
1640826680000|2021-12-30 01:11:20|2420.1|2418.6|2420.1|2418.6|2420.1|2418.6|2420.1|2418.6|0
1640826690000|2021-12-30 01:11:30|2420.07|2418.57|2419.98|2418.48|2420.07|2418.57|2419.98|2418.48|0
1640826700000|2021-12-30 01:11:40|2420.02|2418.52|2420.12|2418.62|2420.12|2418.62|2420.02|2418.52|0
1640826710000|2021-12-30 01:11:50|2420.13|2418.63|2420.36|2418.86|2420.36|2418.86|2420.13|2418.63|0
1640826760000|2021-12-30 01:12:40|2420.37|2418.87|2420.39|2418.89|2420.39|2418.89|2420.37|2418.87|0
1640826770000|2021-12-30 01:12:50|2420.4|2418.9|2421.07|2419.57|2421.07|2419.57|2420.4|2418.9|0
1640826780000|2021-12-30 01:13:00|2421.06|2419.56|2421.07|2419.57|2421.07|2419.57|2421.05|2419.55|0
1640826790000|2021-12-30 01:13:10|2421.1|2419.6|2421.16|2419.66|2421.3|2419.8|2421.1|2419.6|0
1640826800000|2021-12-30 01:13:20|2421.13|2419.63|2421.07|2419.57|2421.16|2419.66|2421.07|2419.57|0
1640826810000|2021-12-30 01:13:30|2421.08|2419.58|2421.07|2419.57|2421.08|2419.58|2421.07|2419.57|0
1640826830000|2021-12-30 01:13:50|2421.08|2419.58|2421.08|2419.58|2421.08|2419.58|2421.08|2419.58|0
1640826840000|2021-12-30 01:14:00|2421.07|2419.57|2421.08|2419.58|2421.08|2419.58|2421.07|2419.57|0
1640826850000|2021-12-30 01:14:10|2421.07|2419.57|2421.07|2419.57|2421.07|2419.57|2421.07|2419.57|0
1640826880000|2021-12-30 01:14:40|2421.08|2419.58|2421.3|2419.8|2421.3|2419.8|2421.08|2419.58|0
1640826890000|2021-12-30 01:14:50|2421.28|2419.78|2421.28|2419.78|2421.29|2419.79|2421.28|2419.78|0
1640826900000|2021-12-30 01:15:00|2421.32|2419.82|2421.41|2419.91|2421.51|2420.01|2421.28|2419.78|0
1640826910000|2021-12-30 01:15:10|2421.5|2420|2421.28|2419.78|2421.51|2420.01|2421.28|2419.78|0
1640826920000|2021-12-30 01:15:20|2421.35|2419.85|2421.95|2420.45|2421.95|2420.45|2421.35|2419.85|0
1640826930000|2021-12-30 01:15:30|2421.97|2420.47|2422.23|2420.73|2422.42|2420.92|2421.97|2420.47|0
1640826940000|2021-12-30 01:15:40|2422.21|2420.71|2422.21|2420.71|2422.32|2420.82|2422.21|2420.71|0
1640826950000|2021-12-30 01:15:50|2422.18|2420.68|2421.77|2420.27|2422.18|2420.68|2421.77|2420.27|0
1640826960000|2021-12-30 01:16:00|2421.84|2420.34|2421.56|2420.06|2421.99|2420.49|2421.56|2420.06|0
1640826970000|2021-12-30 01:16:10|2421.59|2420.09|2421.65|2420.15|2421.79|2420.29|2421.57|2420.07|0
1640826980000|2021-12-30 01:16:20|2421.66|2420.16|2421.79|2420.29|2421.79|2420.29|2421.66|2420.16|0
1640826990000|2021-12-30 01:16:30|2421.75|2420.25|2421.79|2420.29|2421.79|2420.29|2421.65|2420.15|0
1640827000000|2021-12-30 01:16:40|2421.82|2420.32|2421.56|2420.06|2421.88|2420.38|2421.44|2419.94|0
1640827010000|2021-12-30 01:16:50|2421.52|2420.02|2421.57|2420.07|2421.67|2420.17|2421.44|2419.94|0
1640827020000|2021-12-30 01:17:00|2421.54|2420.04|2420.89|2419.39|2421.57|2420.07|2420.89|2419.39|0
1640827030000|2021-12-30 01:17:10|2420.9|2419.4|2421|2419.5|2421.12|2419.62|2420.9|2419.4|0
1640827040000|2021-12-30 01:17:20|2421.03|2419.53|2421.22|2419.72|2421.35|2419.85|2421.03|2419.53|0
1640827050000|2021-12-30 01:17:30|2421.23|2419.73|2421.45|2419.95|2421.45|2419.95|2421.23|2419.73|0
1640827060000|2021-12-30 01:17:40|2421.42|2419.92|2421.57|2420.07|2421.57|2420.07|2421.36|2419.86|0
1640827070000|2021-12-30 01:17:50|2421.64|2420.14|2421.8|2420.3|2421.8|2420.3|2421.58|2420.08|0
1640827080000|2021-12-30 01:18:00|2421.79|2420.29|2421.89|2420.39|2421.89|2420.39|2421.79|2420.29|0
1640827100000|2021-12-30 01:18:20|2421.86|2420.36|2421.79|2420.29|2421.86|2420.36|2421.79|2420.29|0
1640827120000|2021-12-30 01:18:40|2421.75|2420.25|2421.67|2420.17|2421.75|2420.25|2421.67|2420.17|0
1640827130000|2021-12-30 01:18:50|2421.63|2420.13|2421.79|2420.29|2421.89|2420.39|2421.57|2420.07|0
1640827140000|2021-12-30 01:19:00|2421.75|2420.25|2421.89|2420.39|2421.89|2420.39|2421.67|2420.17|0
1640827170000|2021-12-30 01:19:30|2421.93|2420.43|2422.12|2420.62|2422.24|2420.74|2421.93|2420.43|0
1640827180000|2021-12-30 01:19:40|2422.24|2420.74|2422.03|2420.53|2422.24|2420.74|2421.9|2420.4|0
1640827200000|2021-12-30 01:20:00|2421.99|2420.49|2421.79|2420.29|2421.99|2420.49|2421.79|2420.29|0
1640827210000|2021-12-30 01:20:10|2421.8|2420.3|2421.79|2420.29|2421.8|2420.3|2421.79|2420.29|0
1640827220000|2021-12-30 01:20:20|2421.75|2420.25|2421.67|2420.17|2421.75|2420.25|2421.67|2420.17|0
1640827230000|2021-12-30 01:20:30|2421.7|2420.2|2421.56|2420.06|2421.79|2420.29|2421.56|2420.06|0
1640827240000|2021-12-30 01:20:40|2421.54|2420.04|2421.65|2420.15|2421.65|2420.15|2421.33|2419.83|0
1640827250000|2021-12-30 01:20:50|2421.64|2420.14|2421.64|2420.14|2421.65|2420.15|2421.64|2420.14|0
1640827260000|2021-12-30 01:21:00|2421.6|2420.1|2421.54|2420.04|2421.6|2420.1|2421.54|2420.04|0
1640827270000|2021-12-30 01:21:10|2421.55|2420.05|2421.56|2420.06|2421.56|2420.06|2421.55|2420.05|0
1640827280000|2021-12-30 01:21:20|2421.54|2420.04|2421.33|2419.83|2421.54|2420.04|2421.33|2419.83|0
1640827290000|2021-12-30 01:21:30|2421.32|2419.82|2421.32|2419.82|2421.32|2419.82|2421.32|2419.82|0
1640827300000|2021-12-30 01:21:40|2421.33|2419.83|2421.33|2419.83|2421.33|2419.83|2421.1|2419.6|0
1640827320000|2021-12-30 01:22:00|2421.37|2419.87|2421.56|2420.06|2421.56|2420.06|2421.37|2419.87|0
1640827330000|2021-12-30 01:22:10|2421.52|2420.02|2421.44|2419.94|2421.52|2420.02|2421.44|2419.94|0
1640827340000|2021-12-30 01:22:20|2421.42|2419.92|2421.42|2419.92|2421.42|2419.92|2421.33|2419.83|0
1640827350000|2021-12-30 01:22:30|2421.39|2419.89|2421.33|2419.83|2421.39|2419.89|2421.33|2419.83|0
1640827360000|2021-12-30 01:22:40|2421.32|2419.82|2421.26|2419.76|2421.33|2419.83|2421.25|2419.75|0
1640827370000|2021-12-30 01:22:50|2421.25|2419.75|2421.03|2419.53|2421.25|2419.75|2421.03|2419.53|0
1640827380000|2021-12-30 01:23:00|2421.02|2419.52|2420.79|2419.29|2421.02|2419.52|2420.79|2419.29|0
1640827390000|2021-12-30 01:23:10|2420.8|2419.3|2420.8|2419.3|2420.8|2419.3|2420.8|2419.3|0
1640827400000|2021-12-30 01:23:20|2420.78|2419.28|2420.78|2419.28|2420.78|2419.28|2420.78|2419.28|0
1640827440000|2021-12-30 01:24:00|2420.77|2419.27|2420.85|2419.35|2420.88|2419.38|2420.77|2419.27|0
1640827450000|2021-12-30 01:24:10|2420.78|2419.28|2420.87|2419.37|2420.87|2419.37|2420.75|2419.25|0
1640827460000|2021-12-30 01:24:20|2420.83|2419.33|2420.78|2419.28|2420.83|2419.33|2420.78|2419.28|0
1640827470000|2021-12-30 01:24:30|2420.81|2419.31|2421|2419.5|2421|2419.5|2420.78|2419.28|0
1640827480000|2021-12-30 01:24:40|2421.02|2419.52|2421.02|2419.52|2421.02|2419.52|2420.88|2419.38|0
1640827490000|2021-12-30 01:24:50|2421.05|2419.55|2421.25|2419.75|2421.25|2419.75|2421.05|2419.55|0
1640827500000|2021-12-30 01:25:00|2421.34|2419.84|2421.7|2420.2|2421.93|2420.43|2421.34|2419.84|0
1640827530000|2021-12-30 01:25:30|2421.69|2420.19|2421.69|2420.19|2421.7|2420.2|2421.69|2420.19|0
1640827540000|2021-12-30 01:25:40|2421.67|2420.17|2421.46|2419.96|2421.67|2420.17|2421.46|2419.96|0
1640827560000|2021-12-30 01:26:00|2421.47|2419.97|2421.69|2420.19|2421.69|2420.19|2421.46|2419.96|0
1640827570000|2021-12-30 01:26:10|2421.62|2420.12|2421.47|2419.97|2421.62|2420.12|2421.46|2419.96|0
1640827590000|2021-12-30 01:26:30|2421.48|2419.98|2421.7|2420.2|2421.7|2420.2|2421.48|2419.98|0
1640827610000|2021-12-30 01:26:50|2421.74|2420.24|2422.14|2420.64|2422.14|2420.64|2421.74|2420.24|0
1640827620000|2021-12-30 01:27:00|2422.11|2420.61|2421.92|2420.42|2422.14|2420.64|2421.92|2420.42|0
1640827630000|2021-12-30 01:27:10|2421.93|2420.43|2422.14|2420.64|2422.14|2420.64|2421.92|2420.42|0
1640827640000|2021-12-30 01:27:20|2422.07|2420.57|2421.92|2420.42|2422.07|2420.57|2421.92|2420.42|0
1640827660000|2021-12-30 01:27:40|2421.93|2420.43|2421.92|2420.42|2421.93|2420.43|2421.92|2420.42|0
1640827680000|2021-12-30 01:28:00|2421.93|2420.43|2421.93|2420.43|2421.93|2420.43|2421.93|2420.43|0
1640827690000|2021-12-30 01:28:10|2421.92|2420.42|2421.7|2420.2|2421.92|2420.42|2421.7|2420.2|0
1640827700000|2021-12-30 01:28:20|2421.69|2420.19|2421.7|2420.2|2421.7|2420.2|2421.69|2420.19|0
1640827730000|2021-12-30 01:28:50|2421.69|2420.19|2421.69|2420.19|2421.69|2420.19|2421.69|2420.19|0
1640827740000|2021-12-30 01:29:00|2421.7|2420.2|2421.69|2420.19|2421.7|2420.2|2421.69|2420.19|0
1640827770000|2021-12-30 01:29:30|2421.65|2420.15|2421.46|2419.96|2421.65|2420.15|2421.46|2419.96|0
1640827780000|2021-12-30 01:29:40|2421.47|2419.97|2421.47|2419.97|2421.47|2419.97|2421.47|2419.97|0
1640827790000|2021-12-30 01:29:50|2421.49|2419.99|2421.47|2419.97|2421.58|2420.08|2421.47|2419.97|0
1640827800000|2021-12-30 01:30:00|2421.51|2420.01|2421.97|2420.47|2421.97|2420.47|2421.47|2419.97|0
1640827810000|2021-12-30 01:30:10|2422.02|2420.52|2421.92|2420.42|2422.14|2420.64|2421.92|2420.42|0
1640827820000|2021-12-30 01:30:20|2421.93|2420.43|2421.93|2420.43|2421.93|2420.43|2421.79|2420.29|0
1640827830000|2021-12-30 01:30:30|2421.89|2420.39|2422.14|2420.64|2422.14|2420.64|2421.81|2420.31|0
1640827840000|2021-12-30 01:30:40|2422.11|2420.61|2421.79|2420.29|2422.11|2420.61|2421.79|2420.29|0
1640827850000|2021-12-30 01:30:50|2421.8|2420.3|2421.79|2420.29|2421.92|2420.42|2421.7|2420.2|0
1640827860000|2021-12-30 01:31:00|2421.76|2420.26|2421.79|2420.29|2421.92|2420.42|2421.69|2420.19|0
1640827870000|2021-12-30 01:31:10|2421.83|2420.33|2421.92|2420.42|2421.92|2420.42|2421.79|2420.29|0
1640827900000|2021-12-30 01:31:40|2421.9|2420.4|2421.69|2420.19|2421.9|2420.4|2421.69|2420.19|0
1640827910000|2021-12-30 01:31:50|2421.65|2420.15|2421.55|2420.05|2421.65|2420.15|2421.55|2420.05|0
1640827920000|2021-12-30 01:32:00|2421.59|2420.09|2421.46|2419.96|2421.69|2420.19|2421.45|2419.95|0
1640827930000|2021-12-30 01:32:10|2421.53|2420.03|2421.67|2420.17|2421.67|2420.17|2421.46|2419.96|0
1640827940000|2021-12-30 01:32:20|2421.64|2420.14|2421.67|2420.17|2421.67|2420.17|2421.55|2420.05|0
1640827960000|2021-12-30 01:32:40|2421.64|2420.14|2421.55|2420.05|2421.67|2420.17|2421.55|2420.05|0
1640827970000|2021-12-30 01:32:50|2421.59|2420.09|2421.46|2419.96|2421.67|2420.17|2421.46|2419.96|0
1640827980000|2021-12-30 01:33:00|2421.5|2420|2421.69|2420.19|2421.69|2420.19|2421.5|2420|0
1640827990000|2021-12-30 01:33:10|2421.76|2420.26|2422.01|2420.51|2422.01|2420.51|2421.76|2420.26|0
1640828000000|2021-12-30 01:33:20|2422.04|2420.54|2422.36|2420.86|2422.36|2420.86|2422.04|2420.54|0
1640828010000|2021-12-30 01:33:30|2422.35|2420.85|2422.22|2420.72|2422.35|2420.85|2422.13|2420.63|0
1640828020000|2021-12-30 01:33:40|2422.26|2420.76|2422.44|2420.94|2422.44|2420.94|2422.26|2420.76|0
1640828030000|2021-12-30 01:33:50|2422.45|2420.95|2422.57|2421.07|2422.57|2421.07|2422.45|2420.95|0
1640828040000|2021-12-30 01:34:00|2422.61|2421.11|2422.57|2421.07|2422.66|2421.16|2422.57|2421.07|0
1640828050000|2021-12-30 01:34:10|2422.64|2421.14|2422.8|2421.3|2422.81|2421.31|2422.64|2421.14|0
1640828060000|2021-12-30 01:34:20|2422.73|2421.23|2422.57|2421.07|2422.8|2421.3|2422.57|2421.07|0
1640828070000|2021-12-30 01:34:30|2422.56|2421.06|2422.34|2420.84|2422.56|2421.06|2422.34|2420.84|0
1640828090000|2021-12-30 01:34:50|2422.38|2420.88|2422.12|2420.62|2422.56|2421.06|2422.12|2420.62|0
1640828100000|2021-12-30 01:35:00|2422.1|2420.6|2422.1|2420.6|2422.11|2420.61|2422.1|2420.6|0
1640828110000|2021-12-30 01:35:10|2422.03|2420.53|2421.98|2420.48|2422.03|2420.53|2421.87|2420.37|0
1640828120000|2021-12-30 01:35:20|2422.02|2420.52|2422.1|2420.6|2422.12|2420.62|2422.02|2420.52|0
1640828130000|2021-12-30 01:35:30|2422.11|2420.61|2422.1|2420.6|2422.11|2420.61|2422.1|2420.6|0
1640828140000|2021-12-30 01:35:40|2422.11|2420.61|2422.1|2420.6|2422.11|2420.61|2422.1|2420.6|0
1640828150000|2021-12-30 01:35:50|2422.07|2420.57|2422.1|2420.6|2422.1|2420.6|2421.97|2420.47|0
1640828160000|2021-12-30 01:36:00|2422.12|2420.62|2422.33|2420.83|2422.33|2420.83|2422.12|2420.62|0
1640828170000|2021-12-30 01:36:10|2422.36|2420.86|2422.57|2421.07|2422.66|2421.16|2422.36|2420.86|0
1640828180000|2021-12-30 01:36:20|2422.61|2421.11|2422.8|2421.3|2422.8|2421.3|2422.57|2421.07|0
1640828210000|2021-12-30 01:36:50|2422.81|2421.31|2422.81|2421.31|2422.81|2421.31|2422.81|2421.31|0
1640828220000|2021-12-30 01:37:00|2422.96|2421.46|2423.24|2421.74|2423.24|2421.74|2422.96|2421.46|0
1640828230000|2021-12-30 01:37:10|2423.28|2421.78|2423.47|2421.97|2423.47|2421.97|2423.24|2421.74|0
1640828240000|2021-12-30 01:37:20|2423.45|2421.95|2423.47|2421.97|2423.47|2421.97|2423.24|2421.74|0
1640828250000|2021-12-30 01:37:30|2423.54|2422.04|2423.56|2422.06|2423.7|2422.2|2423.47|2421.97|0
1640828260000|2021-12-30 01:37:40|2423.6|2422.1|2423.68|2422.18|2423.68|2422.18|2423.56|2422.06|0
1640828270000|2021-12-30 01:37:50|2423.65|2422.15|2423.56|2422.06|2423.68|2422.18|2423.47|2421.97|0
1640828280000|2021-12-30 01:38:00|2423.6|2422.1|2423.7|2422.2|2423.7|2422.2|2423.47|2421.97|0
1640828290000|2021-12-30 01:38:10|2423.66|2422.16|2424.03|2422.53|2424.03|2422.53|2423.58|2422.08|0
1640828300000|2021-12-30 01:38:20|2424.07|2422.57|2424.17|2422.67|2424.17|2422.67|2424.07|2422.57|0
1640828310000|2021-12-30 01:38:30|2424.13|2422.63|2423.94|2422.44|2424.17|2422.67|2423.94|2422.44|0
1640828320000|2021-12-30 01:38:40|2423.95|2422.45|2423.95|2422.45|2423.95|2422.45|2423.95|2422.45|0
1640828330000|2021-12-30 01:38:50|2424.02|2422.52|2423.94|2422.44|2424.17|2422.67|2423.94|2422.44|0
1640828340000|2021-12-30 01:39:00|2423.82|2422.32|2423.73|2422.23|2423.82|2422.32|2423.73|2422.23|0
1640828350000|2021-12-30 01:39:10|2423.74|2422.24|2423.74|2422.24|2423.74|2422.24|2423.74|2422.24|0
1640828360000|2021-12-30 01:39:20|2423.73|2422.23|2423.6|2422.1|2423.73|2422.23|2423.6|2422.1|0
1640828370000|2021-12-30 01:39:30|2423.64|2422.14|2423.73|2422.23|2423.73|2422.23|2423.6|2422.1|0
1640828390000|2021-12-30 01:39:50|2423.74|2422.24|2423.73|2422.23|2423.74|2422.24|2423.73|2422.23|0
1640828400000|2021-12-30 01:40:00|2423.69|2422.19|2423.5|2422|2423.69|2422.19|2423.5|2422|0
1640828410000|2021-12-30 01:40:10|2423.51|2422.01|2423.62|2422.12|2423.75|2422.25|2423.51|2422.01|0
1640828420000|2021-12-30 01:40:20|2423.58|2422.08|2423.62|2422.12|2423.62|2422.12|2423.53|2422.03|0
1640828430000|2021-12-30 01:40:30|2423.6|2422.1|2423.6|2422.1|2423.6|2422.1|2423.6|2422.1|0
1640828440000|2021-12-30 01:40:40|2423.57|2422.07|2423.38|2421.88|2423.57|2422.07|2423.38|2421.88|0
1640828450000|2021-12-30 01:40:50|2423.34|2421.84|2423.27|2421.77|2423.34|2421.84|2423.27|2421.77|0
1640828460000|2021-12-30 01:41:00|2423.23|2421.73|2423.15|2421.65|2423.23|2421.73|2423.04|2421.54|0
1640828470000|2021-12-30 01:41:10|2423.18|2421.68|2423.27|2421.77|2423.27|2421.77|2423.15|2421.65|0
1640828480000|2021-12-30 01:41:20|2423.28|2421.78|2423.39|2421.89|2423.39|2421.89|2423.28|2421.78|0
1640828490000|2021-12-30 01:41:30|2423.43|2421.93|2423.16|2421.66|2423.51|2422.01|2423.15|2421.65|0
1640828500000|2021-12-30 01:41:40|2423.15|2421.65|2423.06|2421.56|2423.16|2421.66|2423.06|2421.56|0
1640828510000|2021-12-30 01:41:50|2423.09|2421.59|2423.16|2421.66|2423.16|2421.66|2423.09|2421.59|0
1640828520000|2021-12-30 01:42:00|2423.2|2421.7|2423.16|2421.66|2423.39|2421.89|2423.16|2421.66|0
1640828530000|2021-12-30 01:42:10|2423.17|2421.67|2423.16|2421.66|2423.17|2421.67|2423.16|2421.66|0
1640828540000|2021-12-30 01:42:20|2423.17|2421.67|2423.3|2421.8|2423.3|2421.8|2423.17|2421.67|0
1640828560000|2021-12-30 01:42:40|2423.26|2421.76|2423.18|2421.68|2423.26|2421.76|2423.18|2421.68|0
1640828580000|2021-12-30 01:43:00|2423.21|2421.71|2423.31|2421.81|2423.4|2421.9|2423.18|2421.68|0
1640828590000|2021-12-30 01:43:10|2423.3|2421.8|2423.08|2421.58|2423.3|2421.8|2423.08|2421.58|0
1640828600000|2021-12-30 01:43:20|2423.12|2421.62|2423.18|2421.68|2423.18|2421.68|2423.12|2421.62|0
1640828610000|2021-12-30 01:43:30|2423.21|2421.71|2423.4|2421.9|2423.4|2421.9|2423.21|2421.71|0
1640828630000|2021-12-30 01:43:50|2423.41|2421.91|2423.4|2421.9|2423.41|2421.91|2423.3|2421.8|0
1640828640000|2021-12-30 01:44:00|2423.44|2421.94|2423.63|2422.13|2423.63|2422.13|2423.4|2421.9|0
1640828650000|2021-12-30 01:44:10|2423.67|2422.17|2423.75|2422.25|2423.75|2422.25|2423.63|2422.13|0
1640828670000|2021-12-30 01:44:30|2423.72|2422.22|2423.63|2422.13|2423.72|2422.22|2423.63|2422.13|0
1640828680000|2021-12-30 01:44:40|2423.67|2422.17|2423.4|2421.9|2423.75|2422.25|2423.31|2421.81|0
1640828700000|2021-12-30 01:45:00|2423.41|2421.91|2423.31|2421.81|2423.54|2422.04|2423.31|2421.81|0
1640828710000|2021-12-30 01:45:10|2423.33|2421.83|2423.31|2421.81|2423.54|2422.04|2423.31|2421.81|0
1640828720000|2021-12-30 01:45:20|2423.28|2421.78|2423.19|2421.69|2423.31|2421.81|2423.18|2421.68|0
1640828730000|2021-12-30 01:45:30|2423.18|2421.68|2423.18|2421.68|2423.18|2421.68|2422.95|2421.45|0
1640828740000|2021-12-30 01:45:40|2423.14|2421.64|2423.08|2421.58|2423.14|2421.64|2422.95|2421.45|0
1640828760000|2021-12-30 01:46:00|2423.09|2421.59|2423.12|2421.62|2423.31|2421.81|2423.08|2421.58|0
1640828770000|2021-12-30 01:46:10|2423.18|2421.68|2423.18|2421.68|2423.31|2421.81|2423.08|2421.58|0
1640828780000|2021-12-30 01:46:20|2423.21|2421.71|2423.54|2422.04|2423.54|2422.04|2423.21|2421.71|0
1640828790000|2021-12-30 01:46:30|2423.5|2422|2423.42|2421.92|2423.5|2422|2423.41|2421.91|0
1640828800000|2021-12-30 01:46:40|2423.41|2421.91|2423.31|2421.81|2423.42|2421.92|2423.31|2421.81|0
1640828810000|2021-12-30 01:46:50|2423.3|2421.8|2423.18|2421.68|2423.31|2421.81|2423.18|2421.68|0
1640828820000|2021-12-30 01:47:00|2423.14|2421.64|2423.08|2421.58|2423.14|2421.64|2423.08|2421.58|0
1640828830000|2021-12-30 01:47:10|2423.12|2421.62|2423.08|2421.58|2423.18|2421.68|2423.08|2421.58|0
1640828840000|2021-12-30 01:47:20|2423.1|2421.6|2423.31|2421.81|2423.31|2421.81|2423.1|2421.6|0
1640828850000|2021-12-30 01:47:30|2423.28|2421.78|2423.18|2421.68|2423.28|2421.78|2423.08|2421.58|0
1640828860000|2021-12-30 01:47:40|2423.21|2421.71|2423.18|2421.68|2423.31|2421.81|2423.18|2421.68|0
1640828870000|2021-12-30 01:47:50|2423.21|2421.71|2423.28|2421.78|2423.4|2421.9|2423.18|2421.68|0
1640828880000|2021-12-30 01:48:00|2423.19|2421.69|2423.16|2421.66|2423.31|2421.81|2423.08|2421.58|0
1640828890000|2021-12-30 01:48:10|2423.1|2421.6|2423.12|2421.62|2423.19|2421.69|2423.08|2421.58|0
1640828900000|2021-12-30 01:48:20|2423.18|2421.68|2423.19|2421.69|2423.19|2421.69|2423.08|2421.58|0
1640828910000|2021-12-30 01:48:30|2423.18|2421.68|2423.19|2421.69|2423.19|2421.69|2423.18|2421.68|0
1640828920000|2021-12-30 01:48:40|2423.23|2421.73|2423.54|2422.04|2423.54|2422.04|2423.23|2421.73|0
1640828930000|2021-12-30 01:48:50|2423.58|2422.08|2423.55|2422.05|2423.65|2422.15|2423.55|2422.05|0
1640828950000|2021-12-30 01:49:10|2423.54|2422.04|2423.54|2422.04|2423.54|2422.04|2423.54|2422.04|0
1640828960000|2021-12-30 01:49:20|2423.5|2422|2423.42|2421.92|2423.54|2422.04|2423.42|2421.92|0
1640828980000|2021-12-30 01:49:40|2423.38|2421.88|2423.42|2421.92|2423.42|2421.92|2423.33|2421.83|0
1640828990000|2021-12-30 01:49:50|2423.38|2421.88|2423.31|2421.81|2423.4|2421.9|2423.31|2421.81|0
1640829000000|2021-12-30 01:50:00|2423.3|2421.8|2423.18|2421.68|2423.3|2421.8|2423.08|2421.58|0
1640829010000|2021-12-30 01:50:10|2423.14|2421.64|2423.07|2421.57|2423.18|2421.68|2423.07|2421.57|0
1640829020000|2021-12-30 01:50:20|2423.03|2421.53|2423.08|2421.58|2423.08|2421.58|2422.95|2421.45|0
1640829030000|2021-12-30 01:50:30|2423.07|2421.57|2423.08|2421.58|2423.18|2421.68|2423.07|2421.57|0
1640829040000|2021-12-30 01:50:40|2423.07|2421.57|2423.08|2421.58|2423.08|2421.58|2423.07|2421.57|0
1640829050000|2021-12-30 01:50:50|2423.07|2421.57|2422.97|2421.47|2423.07|2421.57|2422.97|2421.47|0
1640829060000|2021-12-30 01:51:00|2422.98|2421.48|2422.98|2421.48|2422.98|2421.48|2422.98|2421.48|0
1640829070000|2021-12-30 01:51:10|2422.97|2421.47|2422.74|2421.24|2422.97|2421.47|2422.74|2421.24|0
1640829080000|2021-12-30 01:51:20|2422.83|2421.33|2422.83|2421.33|2422.83|2421.33|2422.83|2421.33|0
1640829090000|2021-12-30 01:51:30|2422.85|2421.35|2422.85|2421.35|2422.97|2421.47|2422.84|2421.34|0
1640829110000|2021-12-30 01:51:50|2422.88|2421.38|2422.97|2421.47|2422.97|2421.47|2422.88|2421.38|0
1640829120000|2021-12-30 01:52:00|2423.01|2421.51|2423.06|2421.56|2423.07|2421.57|2422.97|2421.47|0
1640829130000|2021-12-30 01:52:10|2423.03|2421.53|2422.97|2421.47|2423.03|2421.53|2422.97|2421.47|0
1640829140000|2021-12-30 01:52:20|2422.96|2421.46|2423.06|2421.56|2423.07|2421.57|2422.96|2421.46|0
1640829150000|2021-12-30 01:52:30|2423.03|2421.53|2422.97|2421.47|2423.03|2421.53|2422.97|2421.47|0
1640829170000|2021-12-30 01:52:50|2423.01|2421.51|2422.97|2421.47|2423.06|2421.56|2422.97|2421.47|0
1640829180000|2021-12-30 01:53:00|2423.01|2421.51|2422.98|2421.48|2423.08|2421.58|2422.97|2421.47|0
1640829190000|2021-12-30 01:53:10|2423.01|2421.51|2423.07|2421.57|2423.08|2421.58|2422.97|2421.47|0
1640829200000|2021-12-30 01:53:20|2423.06|2421.56|2423.2|2421.7|2423.29|2421.79|2423.06|2421.56|0
1640829210000|2021-12-30 01:53:30|2423.23|2421.73|2423.29|2421.79|2423.29|2421.79|2423.2|2421.7|0
1640829220000|2021-12-30 01:53:40|2423.3|2421.8|2423.3|2421.8|2423.3|2421.8|2423.3|2421.8|0
1640829230000|2021-12-30 01:53:50|2423.29|2421.79|2423.29|2421.79|2423.3|2421.8|2423.2|2421.7|0
1640829240000|2021-12-30 01:54:00|2423.26|2421.76|2423.2|2421.7|2423.26|2421.76|2423.2|2421.7|0
1640829280000|2021-12-30 01:54:40|2423.21|2421.71|2423.2|2421.7|2423.21|2421.71|2423.2|2421.7|0
1640829300000|2021-12-30 01:55:00|2423.21|2421.71|2423.41|2421.91|2423.64|2422.14|2423.21|2421.71|0
1640829310000|2021-12-30 01:55:10|2423.48|2421.98|2423.63|2422.13|2423.64|2422.14|2423.48|2421.98|0
1640829320000|2021-12-30 01:55:20|2423.66|2422.16|2423.64|2422.14|2423.73|2422.23|2423.63|2422.13|0
1640829330000|2021-12-30 01:55:30|2423.68|2422.18|2423.63|2422.13|2423.73|2422.23|2423.63|2422.13|0
1640829360000|2021-12-30 01:56:00|2423.59|2422.09|2423.5|2422|2423.59|2422.09|2423.5|2422|0
1640829370000|2021-12-30 01:56:10|2423.47|2421.97|2423.18|2421.68|2423.47|2421.97|2423.18|2421.68|0
1640829380000|2021-12-30 01:56:20|2423.17|2421.67|2423.18|2421.68|2423.18|2421.68|2423.17|2421.67|0
1640829410000|2021-12-30 01:56:50|2423.17|2421.67|2423.4|2421.9|2423.4|2421.9|2423.17|2421.67|0
1640829430000|2021-12-30 01:57:10|2423.43|2421.93|2423.4|2421.9|2423.49|2421.99|2423.4|2421.9|0
1640829440000|2021-12-30 01:57:20|2423.43|2421.93|2423.49|2421.99|2423.49|2421.99|2423.4|2421.9|0
1640829450000|2021-12-30 01:57:30|2423.45|2421.95|2423.49|2421.99|2423.49|2421.99|2423.4|2421.9|0
1640829460000|2021-12-30 01:57:40|2423.45|2421.95|2423.4|2421.9|2423.49|2421.99|2423.4|2421.9|0
1640829540000|2021-12-30 01:59:00|2423.41|2421.91|2423.63|2422.13|2423.63|2422.13|2423.41|2421.91|0
1640829550000|2021-12-30 01:59:10|2423.59|2422.09|2423.63|2422.13|2423.63|2422.13|2423.5|2422|0
1640829570000|2021-12-30 01:59:30|2423.59|2422.09|2423.5|2422|2423.59|2422.09|2423.5|2422|0
1640829580000|2021-12-30 01:59:40|2423.52|2422.02|2423.64|2422.14|2423.64|2422.14|2423.5|2422|0
1640829590000|2021-12-30 01:59:50|2423.6|2422.1|2423.41|2421.91|2423.6|2422.1|2423.41|2421.91|0
1640829600000|2021-12-30 02:00:00|2423.45|2421.95|2423.41|2421.91|2423.64|2422.14|2423.41|2421.91|0
1640829610000|2021-12-30 02:00:10|2423.4|2421.9|2423.41|2421.91|2423.41|2421.91|2423.4|2421.9|0
1640829620000|2021-12-30 02:00:20|2423.4|2421.9|2423.41|2421.91|2423.41|2421.91|2423.4|2421.9|0
1640829630000|2021-12-30 02:00:30|2423.4|2421.9|2423.4|2421.9|2423.63|2422.13|2423.4|2421.9|0
1640829640000|2021-12-30 02:00:40|2423.41|2421.91|2423.41|2421.91|2423.41|2421.91|2423.4|2421.9|0
1640829650000|2021-12-30 02:00:50|2423.4|2421.9|2423.41|2421.91|2423.41|2421.91|2423.4|2421.9|0
1640829660000|2021-12-30 02:01:00|2423.45|2421.95|2423.5|2422|2423.63|2422.13|2423.41|2421.91|0
1640829670000|2021-12-30 02:01:10|2423.47|2421.97|2423.51|2422.01|2423.51|2422.01|2423.41|2421.91|0
1640829680000|2021-12-30 02:01:20|2423.55|2422.05|2423.64|2422.14|2423.64|2422.14|2423.55|2422.05|0
1640829700000|2021-12-30 02:01:40|2423.65|2422.15|2424.32|2422.82|2424.32|2422.82|2423.65|2422.15|0
1640829710000|2021-12-30 02:01:50|2424.29|2422.79|2424.11|2422.61|2424.32|2422.82|2424.11|2422.61|0
1640829720000|2021-12-30 02:02:00|2424.15|2422.65|2424.46|2422.96|2424.46|2422.96|2424.11|2422.61|0
1640829730000|2021-12-30 02:02:10|2424.49|2422.99|2424.36|2422.86|2424.58|2423.08|2424.36|2422.86|0
1640829740000|2021-12-30 02:02:20|2424.37|2422.87|2424.58|2423.08|2424.58|2423.08|2424.36|2422.86|0
1640829750000|2021-12-30 02:02:30|2424.55|2423.05|2424.34|2422.84|2424.58|2423.08|2424.34|2422.84|0
1640829770000|2021-12-30 02:02:50|2424.38|2422.88|2424.36|2422.86|2424.45|2422.95|2424.36|2422.86|0
1640829780000|2021-12-30 02:03:00|2424.39|2422.89|2424.57|2423.07|2424.66|2423.16|2424.36|2422.86|0
1640829800000|2021-12-30 02:03:20|2424.5|2423|2424.5|2423|2424.5|2423|2424.5|2423|0
1640829810000|2021-12-30 02:03:30|2424.36|2422.86|2424.36|2422.86|2424.45|2422.95|2424.22|2422.72|0
1640829820000|2021-12-30 02:03:40|2424.37|2422.87|2424.24|2422.74|2424.37|2422.87|2424.14|2422.64|0
1640829830000|2021-12-30 02:03:50|2424.2|2422.7|2424.14|2422.64|2424.24|2422.74|2424.14|2422.64|0
1640829840000|2021-12-30 02:04:00|2424.18|2422.68|2424.24|2422.74|2424.24|2422.74|2424.18|2422.68|0
1640829850000|2021-12-30 02:04:10|2424.2|2422.7|2424.14|2422.64|2424.2|2422.7|2424.14|2422.64|0
1640829870000|2021-12-30 02:04:30|2424.18|2422.68|2424.14|2422.64|2424.24|2422.74|2424.14|2422.64|0
1640829900000|2021-12-30 02:05:00|2424.13|2422.63|2423.91|2422.41|2424.13|2422.63|2423.9|2422.4|0
1640829920000|2021-12-30 02:05:20|2424.01|2422.51|2424.01|2422.51|2424.01|2422.51|2424.01|2422.51|0
1640829930000|2021-12-30 02:05:30|2423.97|2422.47|2424.01|2422.51|2424.01|2422.51|2423.91|2422.41|0
1640829950000|2021-12-30 02:05:50|2424.26|2422.76|2424.26|2422.76|2424.26|2422.76|2424.26|2422.76|0
1640829960000|2021-12-30 02:06:00|2424.22|2422.72|2424.16|2422.66|2424.22|2422.72|2424.15|2422.65|0
1640829970000|2021-12-30 02:06:10|2424.15|2422.65|2424.16|2422.66|2424.16|2422.66|2424.15|2422.65|0
1640829990000|2021-12-30 02:06:30|2424.15|2422.65|2424.15|2422.65|2424.15|2422.65|2424.15|2422.65|0
1640830010000|2021-12-30 02:06:50|2424.16|2422.66|2424.16|2422.66|2424.16|2422.66|2424.16|2422.66|0
1640830020000|2021-12-30 02:07:00|2424.15|2422.65|2424.15|2422.65|2424.15|2422.65|2424.15|2422.65|0
1640830050000|2021-12-30 02:07:30|2424.16|2422.66|2424.16|2422.66|2424.16|2422.66|2424.16|2422.66|0
1640830100000|2021-12-30 02:08:20|2424.14|2422.64|2423.92|2422.42|2424.14|2422.64|2423.92|2422.42|0
1640830150000|2021-12-30 02:09:10|2423.85|2422.35|2423.71|2422.21|2423.85|2422.35|2423.71|2422.21|0
1640830160000|2021-12-30 02:09:20|2423.78|2422.28|2423.92|2422.42|2423.92|2422.42|2423.78|2422.28|0
1640830180000|2021-12-30 02:09:40|2423.93|2422.43|2423.94|2422.44|2423.94|2422.44|2423.92|2422.42|0
1640830190000|2021-12-30 02:09:50|2423.93|2422.43|2423.92|2422.42|2423.93|2422.43|2423.92|2422.42|0
1640830200000|2021-12-30 02:10:00|2423.91|2422.41|2423.47|2421.97|2423.91|2422.41|2423.47|2421.97|0
1640830210000|2021-12-30 02:10:10|2423.5|2422|2423.69|2422.19|2423.69|2422.19|2423.5|2422|0
1640830230000|2021-12-30 02:10:30|2423.66|2422.16|2423.56|2422.06|2423.68|2422.18|2423.54|2422.04|0
1640830240000|2021-12-30 02:10:40|2423.52|2422.02|2423.47|2421.97|2423.52|2422.02|2423.47|2421.97|0
1640830260000|2021-12-30 02:11:00|2423.45|2421.95|2423.47|2421.97|2423.47|2421.97|2423.45|2421.95|0
1640830270000|2021-12-30 02:11:10|2423.54|2422.04|2423.69|2422.19|2423.69|2422.19|2423.54|2422.04|0
1640830280000|2021-12-30 02:11:20|2423.73|2422.23|2423.45|2421.95|2423.79|2422.29|2423.45|2421.95|0
1640830290000|2021-12-30 02:11:30|2423.49|2421.99|2423.54|2422.04|2423.54|2422.04|2423.45|2421.95|0
1640830300000|2021-12-30 02:11:40|2423.51|2422.01|2423.45|2421.95|2423.54|2422.04|2423.45|2421.95|0
1640830310000|2021-12-30 02:11:50|2423.44|2421.94|2423.32|2421.82|2423.44|2421.94|2423.22|2421.72|0
1640830320000|2021-12-30 02:12:00|2423.31|2421.81|2423.32|2421.82|2423.44|2421.94|2423.31|2421.81|0
1640830330000|2021-12-30 02:12:10|2423.28|2421.78|2423.21|2421.71|2423.28|2421.78|2423.21|2421.71|0
1640830340000|2021-12-30 02:12:20|2423.25|2421.75|2423.3|2421.8|2423.31|2421.81|2423.21|2421.71|0
1640830350000|2021-12-30 02:12:30|2423.27|2421.77|2423.21|2421.71|2423.42|2421.92|2423.21|2421.71|0
1640830360000|2021-12-30 02:12:40|2423.25|2421.75|2423.2|2421.7|2423.42|2421.92|2423.2|2421.7|0
1640830370000|2021-12-30 02:12:50|2423.23|2421.73|2423.42|2421.92|2423.42|2421.92|2423.23|2421.73|0
1640830400000|2021-12-30 02:13:20|2423.3|2421.8|2423.37|2421.87|2423.41|2421.91|2423.2|2421.7|0
1640830410000|2021-12-30 02:13:30|2423.29|2421.79|2423.41|2421.91|2423.42|2421.92|2423.29|2421.79|0
1640830420000|2021-12-30 02:13:40|2423.37|2421.87|2423.2|2421.7|2423.37|2421.87|2423.19|2421.69|0
1640830440000|2021-12-30 02:14:00|2423.19|2421.69|2423.19|2421.69|2423.2|2421.7|2423.18|2421.68|0
1640830450000|2021-12-30 02:14:10|2423.18|2421.68|2423.18|2421.68|2423.18|2421.68|2423.18|2421.68|0
1640830460000|2021-12-30 02:14:20|2423.2|2421.7|2423.18|2421.68|2423.2|2421.7|2423.18|2421.68|0
1640830470000|2021-12-30 02:14:30|2423.15|2421.65|2422.95|2421.45|2423.15|2421.65|2422.95|2421.45|0
1640830480000|2021-12-30 02:14:40|2422.92|2421.42|2422.83|2421.33|2422.92|2421.42|2422.74|2421.24|0
1640830490000|2021-12-30 02:14:50|2422.8|2421.3|2422.83|2421.33|2422.97|2421.47|2422.73|2421.23|0
1640830500000|2021-12-30 02:15:00|2422.8|2421.3|2422.97|2421.47|2422.97|2421.47|2422.74|2421.24|0
1640830510000|2021-12-30 02:15:10|2422.98|2421.48|2423.2|2421.7|2423.2|2421.7|2422.98|2421.48|0
1640830520000|2021-12-30 02:15:20|2423.21|2421.71|2423.2|2421.7|2423.21|2421.71|2423.2|2421.7|0
1640830530000|2021-12-30 02:15:30|2423.21|2421.71|2423.21|2421.71|2423.21|2421.71|2423.2|2421.7|0
1640830540000|2021-12-30 02:15:40|2423.2|2421.7|2423.2|2421.7|2423.21|2421.71|2423.2|2421.7|0
1640830560000|2021-12-30 02:16:00|2423.19|2421.69|2422.98|2421.48|2423.19|2421.69|2422.97|2421.47|0
1640830590000|2021-12-30 02:16:30|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|0
1640830600000|2021-12-30 02:16:40|2422.9|2421.4|2422.74|2421.24|2422.9|2421.4|2422.53|2421.03|0
1640830610000|2021-12-30 02:16:50|2422.7|2421.2|2422.75|2421.25|2422.75|2421.25|2422.62|2421.12|0
1640830630000|2021-12-30 02:17:10|2422.76|2421.26|2422.75|2421.25|2422.76|2421.26|2422.75|2421.25|0
1640830640000|2021-12-30 02:17:20|2422.72|2421.22|2422.63|2421.13|2422.75|2421.25|2422.62|2421.12|0
1640830650000|2021-12-30 02:17:30|2422.62|2421.12|2422.53|2421.03|2422.62|2421.12|2422.53|2421.03|0
1640830660000|2021-12-30 02:17:40|2422.6|2421.1|2422.75|2421.25|2422.75|2421.25|2422.6|2421.1|0
1640830680000|2021-12-30 02:18:00|2422.79|2421.29|2422.98|2421.48|2422.98|2421.48|2422.79|2421.29|0
1640830750000|2021-12-30 02:19:10|2423|2421.5|2423|2421.5|2423|2421.5|2423|2421.5|0
1640830760000|2021-12-30 02:19:20|2422.98|2421.48|2422.98|2421.48|2422.98|2421.48|2422.97|2421.47|0
1640830790000|2021-12-30 02:19:50|2422.97|2421.47|2422.98|2421.48|2422.98|2421.48|2422.97|2421.47|0
1640830800000|2021-12-30 02:20:00|2422.97|2421.47|2422.98|2421.48|2422.98|2421.48|2422.75|2421.25|0
1640830810000|2021-12-30 02:20:10|2422.95|2421.45|2422.98|2421.48|2422.98|2421.48|2422.85|2421.35|0
1640830820000|2021-12-30 02:20:20|2422.95|2421.45|2422.75|2421.25|2422.95|2421.45|2422.75|2421.25|0
1640830830000|2021-12-30 02:20:30|2422.79|2421.29|2422.75|2421.25|2422.85|2421.35|2422.75|2421.25|0
1640830840000|2021-12-30 02:20:40|2422.79|2421.29|2422.85|2421.35|2422.85|2421.35|2422.79|2421.29|0
1640830880000|2021-12-30 02:21:20|2422.84|2421.34|2422.85|2421.35|2422.85|2421.35|2422.84|2421.34|0
1640830900000|2021-12-30 02:21:40|2422.83|2421.33|2422.83|2421.33|2422.83|2421.33|2422.83|2421.33|0
1640830910000|2021-12-30 02:21:50|2422.8|2421.3|2422.74|2421.24|2422.83|2421.33|2422.74|2421.24|0
1640830920000|2021-12-30 02:22:00|2422.73|2421.23|2422.52|2421.02|2422.73|2421.23|2422.51|2421.01|0
1640830930000|2021-12-30 02:22:10|2422.61|2421.11|2422.97|2421.47|2422.97|2421.47|2422.61|2421.11|0
1640830940000|2021-12-30 02:22:20|2422.98|2421.48|2422.97|2421.47|2422.98|2421.48|2422.97|2421.47|0
1640830990000|2021-12-30 02:23:10|2423.04|2421.54|2423.2|2421.7|2423.2|2421.7|2423.04|2421.54|0
1640831010000|2021-12-30 02:23:30|2423.19|2421.69|2423.18|2421.68|2423.19|2421.69|2423.18|2421.68|0
1640831020000|2021-12-30 02:23:40|2423.2|2421.7|2423.2|2421.7|2423.29|2421.79|2423.2|2421.7|0
1640831030000|2021-12-30 02:23:50|2423.23|2421.73|2423.41|2421.91|2423.41|2421.91|2423.23|2421.73|0
1640831040000|2021-12-30 02:24:00|2423.44|2421.94|2423.29|2421.79|2423.52|2422.02|2423.29|2421.79|0
1640831050000|2021-12-30 02:24:10|2423.25|2421.75|2423.42|2421.92|2423.42|2421.92|2423.2|2421.7|0
1640831060000|2021-12-30 02:24:20|2423.46|2421.96|2423.42|2421.92|2423.52|2422.02|2423.42|2421.92|0
1640831080000|2021-12-30 02:24:40|2423.41|2421.91|2423.41|2421.91|2423.41|2421.91|2423.29|2421.79|0
1640831100000|2021-12-30 02:25:00|2423.42|2421.92|2423.42|2421.92|2423.42|2421.92|2423.42|2421.92|0
1640831110000|2021-12-30 02:25:10|2423.49|2421.99|2423.64|2422.14|2423.64|2422.14|2423.49|2421.99|0
1640831130000|2021-12-30 02:25:30|2423.6|2422.1|2423.52|2422.02|2423.64|2422.14|2423.52|2422.02|0
1640831140000|2021-12-30 02:25:40|2423.55|2422.05|2423.51|2422.01|2423.64|2422.14|2423.51|2422.01|0
1640831150000|2021-12-30 02:25:50|2423.5|2422|2423.52|2422.02|2423.64|2422.14|2423.5|2422|0
1640831160000|2021-12-30 02:26:00|2423.48|2421.98|2423.42|2421.92|2423.48|2421.98|2423.42|2421.92|0
1640831210000|2021-12-30 02:26:50|2423.49|2421.99|2423.52|2422.02|2423.64|2422.14|2423.49|2421.99|0
1640831230000|2021-12-30 02:27:10|2423.48|2421.98|2423.42|2421.92|2423.48|2421.98|2423.42|2421.92|0
1640831260000|2021-12-30 02:27:40|2423.41|2421.91|2423.41|2421.91|2423.41|2421.91|2423.41|2421.91|0
1640831270000|2021-12-30 02:27:50|2423.42|2421.92|2423.42|2421.92|2423.42|2421.92|2423.42|2421.92|0
1640831280000|2021-12-30 02:28:00|2423.49|2421.99|2423.42|2421.92|2423.64|2422.14|2423.42|2421.92|0
1640831290000|2021-12-30 02:28:10|2423.41|2421.91|2423.41|2421.91|2423.41|2421.91|2423.41|2421.91|0
1640831300000|2021-12-30 02:28:20|2423.42|2421.92|2423.42|2421.92|2423.42|2421.92|2423.42|2421.92|0
1640831320000|2021-12-30 02:28:40|2423.49|2421.99|2423.52|2422.02|2423.64|2422.14|2423.49|2421.99|0
1640831330000|2021-12-30 02:28:50|2423.51|2422.01|2423.52|2422.02|2423.52|2422.02|2423.41|2421.91|0
1640831340000|2021-12-30 02:29:00|2423.51|2422.01|2423.41|2421.91|2423.51|2422.01|2423.41|2421.91|0
1640831370000|2021-12-30 02:29:30|2423.4|2421.9|2423.41|2421.91|2423.41|2421.91|2423.4|2421.9|0
1640831380000|2021-12-30 02:29:40|2423.4|2421.9|2423.4|2421.9|2423.4|2421.9|2423.4|2421.9|0
1640831390000|2021-12-30 02:29:50|2423.41|2421.91|2423.41|2421.91|2423.41|2421.91|2423.4|2421.9|0
1640831400000|2021-12-30 02:30:00|2423.4|2421.9|2423.42|2421.92|2423.42|2421.92|2423.4|2421.9|0
1640831410000|2021-12-30 02:30:10|2423.49|2421.99|2423.64|2422.14|2423.64|2422.14|2423.49|2421.99|0
1640831430000|2021-12-30 02:30:30|2423.63|2422.13|2423.52|2422.02|2423.63|2422.13|2423.5|2422|0
1640831440000|2021-12-30 02:30:40|2423.51|2422.01|2423.41|2421.91|2423.51|2422.01|2423.41|2421.91|0
1640831450000|2021-12-30 02:30:50|2423.48|2421.98|2423.64|2422.14|2423.64|2422.14|2423.48|2421.98|0
1640831460000|2021-12-30 02:31:00|2423.63|2422.13|2423.64|2422.14|2423.64|2422.14|2423.63|2422.13|0
1640831470000|2021-12-30 02:31:10|2423.6|2422.1|2423.18|2421.68|2423.6|2422.1|2423.18|2421.68|0
1640831490000|2021-12-30 02:31:30|2423.17|2421.67|2423.18|2421.68|2423.18|2421.68|2423.17|2421.67|0
1640831500000|2021-12-30 02:31:40|2423.17|2421.67|2422.95|2421.45|2423.17|2421.67|2422.95|2421.45|0
1640831510000|2021-12-30 02:31:50|2422.94|2421.44|2422.95|2421.45|2422.95|2421.45|2422.82|2421.32|0
1640831520000|2021-12-30 02:32:00|2422.94|2421.44|2422.74|2421.24|2422.94|2421.44|2422.73|2421.23|0
1640831530000|2021-12-30 02:32:10|2422.78|2421.28|2423.06|2421.56|2423.06|2421.56|2422.78|2421.28|0
1640831540000|2021-12-30 02:32:20|2423.1|2421.6|2423.2|2421.7|2423.2|2421.7|2423.1|2421.6|0
1640831550000|2021-12-30 02:32:30|2423.21|2421.71|2423.44|2421.94|2423.44|2421.94|2423.21|2421.71|0
1640831560000|2021-12-30 02:32:40|2423.41|2421.91|2423.23|2421.73|2423.44|2421.94|2423.22|2421.72|0
1640831570000|2021-12-30 02:32:50|2423.24|2421.74|2423.23|2421.73|2423.24|2421.74|2423.23|2421.73|0
1640831600000|2021-12-30 02:33:20|2423.24|2421.74|2423.24|2421.74|2423.24|2421.74|2423.24|2421.74|0
1640831620000|2021-12-30 02:33:40|2423.23|2421.73|2423.23|2421.73|2423.24|2421.74|2423.23|2421.73|0
1640831640000|2021-12-30 02:34:00|2423.19|2421.69|2423.11|2421.61|2423.19|2421.69|2423.11|2421.61|0
1640831650000|2021-12-30 02:34:10|2423.14|2421.64|2423.11|2421.61|2423.23|2421.73|2423.11|2421.61|0
1640831680000|2021-12-30 02:34:40|2423.1|2421.6|2423.11|2421.61|2423.11|2421.61|2423.1|2421.6|0
1640831690000|2021-12-30 02:34:50|2423.1|2421.6|2423.11|2421.61|2423.11|2421.61|2423.1|2421.6|0
1640831700000|2021-12-30 02:35:00|2423.1|2421.6|2423.09|2421.59|2423.1|2421.6|2423.09|2421.59|0
1640831710000|2021-12-30 02:35:10|2423.06|2421.56|2422.87|2421.37|2423.06|2421.56|2422.87|2421.37|0
1640831720000|2021-12-30 02:35:20|2422.83|2421.33|2422.77|2421.27|2422.83|2421.33|2422.77|2421.27|0
1640831730000|2021-12-30 02:35:30|2422.81|2421.31|2422.77|2421.27|2422.87|2421.37|2422.77|2421.27|0
1640831740000|2021-12-30 02:35:40|2422.76|2421.26|2422.55|2421.05|2422.76|2421.26|2422.55|2421.05|0
1640831760000|2021-12-30 02:36:00|2422.54|2421.04|2422.55|2421.05|2422.55|2421.05|2422.3|2420.8|0
1640831770000|2021-12-30 02:36:10|2422.54|2421.04|2422.53|2421.03|2422.54|2421.04|2422.53|2421.03|0
1640831790000|2021-12-30 02:36:30|2422.55|2421.05|2422.55|2421.05|2422.55|2421.05|2422.55|2421.05|0
1640831800000|2021-12-30 02:36:40|2422.58|2421.08|2422.62|2421.12|2422.64|2421.14|2422.53|2421.03|0
1640831810000|2021-12-30 02:36:50|2422.59|2421.09|2422.62|2421.12|2422.62|2421.12|2422.53|2421.03|0
1640831820000|2021-12-30 02:37:00|2422.53|2421.03|2422.64|2421.14|2422.64|2421.14|2422.53|2421.03|0
1640831850000|2021-12-30 02:37:30|2422.67|2421.17|2422.64|2421.14|2422.76|2421.26|2422.64|2421.14|0
1640831860000|2021-12-30 02:37:40|2422.65|2421.15|2422.65|2421.15|2422.65|2421.15|2422.65|2421.15|0
1640831880000|2021-12-30 02:38:00|2422.68|2421.18|2422.65|2421.15|2422.77|2421.27|2422.64|2421.14|0
1640831890000|2021-12-30 02:38:10|2422.62|2421.12|2422.55|2421.05|2422.62|2421.12|2422.55|2421.05|0
1640831950000|2021-12-30 02:39:10|2422.54|2421.04|2422.55|2421.05|2422.55|2421.05|2422.54|2421.04|0
1640831960000|2021-12-30 02:39:20|2422.54|2421.04|2422.55|2421.05|2422.55|2421.05|2422.54|2421.04|0
1640831970000|2021-12-30 02:39:30|2422.58|2421.08|2422.56|2421.06|2422.65|2421.15|2422.55|2421.05|0
1640831980000|2021-12-30 02:39:40|2422.6|2421.1|2422.67|2421.17|2422.79|2421.29|2422.6|2421.1|0
1640832000000|2021-12-30 02:40:00|2422.63|2421.13|2422.33|2420.83|2422.63|2421.13|2422.33|2420.83|0
1640832010000|2021-12-30 02:40:10|2422.37|2420.87|2422.33|2420.83|2422.43|2420.93|2422.33|2420.83|0
1640832030000|2021-12-30 02:40:30|2422.32|2420.82|2422.32|2420.82|2422.33|2420.83|2422.32|2420.82|0
1640832040000|2021-12-30 02:40:40|2422.25|2420.75|2422.09|2420.59|2422.25|2420.75|2421.97|2420.47|0
1640832050000|2021-12-30 02:40:50|2422.08|2420.58|2421.95|2420.45|2422.08|2420.58|2421.95|2420.45|0
1640832060000|2021-12-30 02:41:00|2421.97|2420.47|2421.97|2420.47|2421.97|2420.47|2421.96|2420.46|0
1640832070000|2021-12-30 02:41:10|2422.09|2420.59|2422.1|2420.6|2422.1|2420.6|2422.09|2420.59|0
1640832090000|2021-12-30 02:41:30|2422.07|2420.57|2421.98|2420.48|2422.07|2420.57|2421.98|2420.48|0
1640832100000|2021-12-30 02:41:40|2422.02|2420.52|2422.1|2420.6|2422.1|2420.6|2421.98|2420.48|0
1640832110000|2021-12-30 02:41:50|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|0
1640832130000|2021-12-30 02:42:10|2422.13|2420.63|2422.35|2420.85|2422.35|2420.85|2422.13|2420.63|0
1640832140000|2021-12-30 02:42:20|2422.38|2420.88|2422.45|2420.95|2422.57|2421.07|2422.38|2420.88|0
1640832150000|2021-12-30 02:42:30|2422.49|2420.99|2422.44|2420.94|2422.57|2421.07|2422.44|2420.94|0
1640832160000|2021-12-30 02:42:40|2422.45|2420.95|2422.44|2420.94|2422.45|2420.95|2422.44|2420.94|0
1640832170000|2021-12-30 02:42:50|2422.4|2420.9|2422.44|2420.94|2422.44|2420.94|2422.35|2420.85|0
1640832180000|2021-12-30 02:43:00|2422.47|2420.97|2422.57|2421.07|2422.57|2421.07|2422.47|2420.97|0
1640832190000|2021-12-30 02:43:10|2422.54|2421.04|2422.44|2420.94|2422.57|2421.07|2422.44|2420.94|0
1640832200000|2021-12-30 02:43:20|2422.4|2420.9|2422.44|2420.94|2422.44|2420.94|2422.35|2420.85|0
1640832210000|2021-12-30 02:43:30|2422.4|2420.9|2422.35|2420.85|2422.44|2420.94|2422.35|2420.85|0
1640832220000|2021-12-30 02:43:40|2422.38|2420.88|2422.35|2420.85|2422.44|2420.94|2422.35|2420.85|0
1640832270000|2021-12-30 02:44:30|2422.34|2420.84|2422.35|2420.85|2422.44|2420.94|2422.34|2420.84|0
1640832290000|2021-12-30 02:44:50|2422.34|2420.84|2422.33|2420.83|2422.35|2420.85|2422.33|2420.83|0
1640832300000|2021-12-30 02:45:00|2422.3|2420.8|2422.33|2420.83|2422.35|2420.85|2422.21|2420.71|0
1640832310000|2021-12-30 02:45:10|2422.26|2420.76|2422.12|2420.62|2422.33|2420.83|2422.12|2420.62|0
1640832320000|2021-12-30 02:45:20|2422.15|2420.65|2422.35|2420.85|2422.35|2420.85|2422.15|2420.65|0
1640832330000|2021-12-30 02:45:30|2422.31|2420.81|2422.23|2420.73|2422.31|2420.81|2422.23|2420.73|0
1640832360000|2021-12-30 02:46:00|2422.19|2420.69|2422.13|2420.63|2422.35|2420.85|2422.13|2420.63|0
1640832370000|2021-12-30 02:46:10|2422.12|2420.62|2422.12|2420.62|2422.23|2420.73|2422|2420.5|0
1640832380000|2021-12-30 02:46:20|2422.13|2420.63|2422|2420.5|2422.13|2420.63|2421.91|2420.41|0
1640832390000|2021-12-30 02:46:30|2421.96|2420.46|2421.91|2420.41|2421.96|2420.46|2421.91|2420.41|0
1640832440000|2021-12-30 02:47:20|2421.94|2420.44|2422.01|2420.51|2422.01|2420.51|2421.94|2420.44|0
1640832450000|2021-12-30 02:47:30|2422|2420.5|2422.01|2420.51|2422.01|2420.51|2422|2420.5|0
1640832460000|2021-12-30 02:47:40|2422.05|2420.55|2422.15|2420.65|2422.15|2420.65|2422.05|2420.55|0
1640832470000|2021-12-30 02:47:50|2422.18|2420.68|2422.38|2420.88|2422.38|2420.88|2422.15|2420.65|0
1640832480000|2021-12-30 02:48:00|2422.36|2420.86|2422.38|2420.88|2422.38|2420.88|2422.36|2420.86|0
1640832490000|2021-12-30 02:48:10|2422.37|2420.87|2422.36|2420.86|2422.37|2420.87|2422.36|2420.86|0
1640832500000|2021-12-30 02:48:20|2422.37|2420.87|2422.38|2420.88|2422.38|2420.88|2422.37|2420.87|0
1640832520000|2021-12-30 02:48:40|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|0
1640832530000|2021-12-30 02:48:50|2422.38|2420.88|2422.36|2420.86|2422.38|2420.88|2422.36|2420.86|0
1640832540000|2021-12-30 02:49:00|2422.33|2420.83|2422.24|2420.74|2422.33|2420.83|2422.24|2420.74|0
1640832550000|2021-12-30 02:49:10|2422.2|2420.7|2422.24|2420.74|2422.24|2420.74|2422.15|2420.65|0
1640832560000|2021-12-30 02:49:20|2422.2|2420.7|2422.15|2420.65|2422.2|2420.7|2422.15|2420.65|0
1640832570000|2021-12-30 02:49:30|2422.18|2420.68|2422.36|2420.86|2422.36|2420.86|2422.18|2420.68|0
1640832580000|2021-12-30 02:49:40|2422.29|2420.79|2422.15|2420.65|2422.29|2420.79|2422.15|2420.65|0
1640832590000|2021-12-30 02:49:50|2422.18|2420.68|2422.36|2420.86|2422.36|2420.86|2422.18|2420.68|0
1640832600000|2021-12-30 02:50:00|2422.33|2420.83|2422.36|2420.86|2422.38|2420.88|2422.24|2420.74|0
1640832610000|2021-12-30 02:50:10|2422.33|2420.83|2422.36|2420.86|2422.36|2420.86|2422.24|2420.74|0
1640832650000|2021-12-30 02:50:50|2422.35|2420.85|2422.13|2420.63|2422.35|2420.85|2422.13|2420.63|0
1640832660000|2021-12-30 02:51:00|2422.14|2420.64|2422.14|2420.64|2422.14|2420.64|2422.13|2420.63|0
1640832670000|2021-12-30 02:51:10|2422.15|2420.65|2422.14|2420.64|2422.15|2420.65|2422.14|2420.64|0
1640832680000|2021-12-30 02:51:20|2422.13|2420.63|2422.24|2420.74|2422.36|2420.86|2422.13|2420.63|0
1640832690000|2021-12-30 02:51:30|2422.28|2420.78|2422.24|2420.74|2422.36|2420.86|2422.24|2420.74|0
1640832700000|2021-12-30 02:51:40|2422.28|2420.78|2422.24|2420.74|2422.36|2420.86|2422.24|2420.74|0
1640832710000|2021-12-30 02:51:50|2422.23|2420.73|2422.13|2420.63|2422.24|2420.74|2422.13|2420.63|0
1640832720000|2021-12-30 02:52:00|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|0
1640832740000|2021-12-30 02:52:20|2422.1|2420.6|2421.89|2420.39|2422.1|2420.6|2421.89|2420.39|0
1640832760000|2021-12-30 02:52:40|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|0
1640832770000|2021-12-30 02:52:50|2421.84|2420.34|2421.76|2420.26|2421.88|2420.38|2421.74|2420.24|0
1640832780000|2021-12-30 02:53:00|2421.79|2420.29|2421.89|2420.39|2421.89|2420.39|2421.79|2420.29|0
1640832790000|2021-12-30 02:53:10|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|0
1640832800000|2021-12-30 02:53:20|2421.84|2420.34|2421.76|2420.26|2421.88|2420.38|2421.76|2420.26|0
1640832810000|2021-12-30 02:53:30|2421.79|2420.29|2421.76|2420.26|2421.88|2420.38|2421.75|2420.25|0
1640832820000|2021-12-30 02:53:40|2421.72|2420.22|2421.66|2420.16|2421.72|2420.22|2421.65|2420.15|0
1640832830000|2021-12-30 02:53:50|2421.65|2420.15|2421.66|2420.16|2421.66|2420.16|2421.65|2420.15|0
1640832840000|2021-12-30 02:54:00|2421.65|2420.15|2421.66|2420.16|2421.66|2420.16|2421.65|2420.15|0
1640832850000|2021-12-30 02:54:10|2421.7|2420.2|2421.66|2420.16|2421.76|2420.26|2421.66|2420.16|0
1640832860000|2021-12-30 02:54:20|2421.7|2420.2|2421.66|2420.16|2421.76|2420.26|2421.66|2420.16|0
1640832870000|2021-12-30 02:54:30|2421.7|2420.2|2421.76|2420.26|2421.76|2420.26|2421.7|2420.2|0
1640832890000|2021-12-30 02:54:50|2421.72|2420.22|2421.76|2420.26|2421.76|2420.26|2421.66|2420.16|0
1640832900000|2021-12-30 02:55:00|2421.72|2420.22|2421.31|2419.81|2421.72|2420.22|2421.31|2419.81|0
1640832910000|2021-12-30 02:55:10|2421.28|2419.78|2421.42|2419.92|2421.44|2419.94|2421.22|2419.72|0
1640832920000|2021-12-30 02:55:20|2421.3|2419.8|2421.3|2419.8|2421.3|2419.8|2421.21|2419.71|0
1640832930000|2021-12-30 02:55:30|2421.26|2419.76|2421.18|2419.68|2421.26|2419.76|2421.18|2419.68|0
1640832940000|2021-12-30 02:55:40|2421.14|2419.64|2421.19|2419.69|2421.19|2419.69|2420.96|2419.46|0
1640832950000|2021-12-30 02:55:50|2421.18|2419.68|2421.18|2419.68|2421.19|2419.69|2421.18|2419.68|0
1640832960000|2021-12-30 02:56:00|2421.19|2419.69|2421.19|2419.69|2421.19|2419.69|2421.18|2419.68|0
1640832970000|2021-12-30 02:56:10|2421.18|2419.68|2421.18|2419.68|2421.19|2419.69|2421.18|2419.68|0
1640832980000|2021-12-30 02:56:20|2421.14|2419.64|2421.18|2419.68|2421.19|2419.69|2421.06|2419.56|0
1640832990000|2021-12-30 02:56:30|2421.14|2419.64|2421.19|2419.69|2421.19|2419.69|2421.06|2419.56|0
1640833000000|2021-12-30 02:56:40|2421.16|2419.66|2421.06|2419.56|2421.19|2419.69|2421.06|2419.56|0
1640833010000|2021-12-30 02:56:50|2421.09|2419.59|2421.07|2419.57|2421.19|2419.69|2421.07|2419.57|0
1640833020000|2021-12-30 02:57:00|2421.11|2419.61|2421.19|2419.69|2421.19|2419.69|2421.06|2419.56|0
1640833030000|2021-12-30 02:57:10|2421.16|2419.66|2421.19|2419.69|2421.19|2419.69|2421.06|2419.56|0
1640833040000|2021-12-30 02:57:20|2421.18|2419.68|2421.06|2419.56|2421.18|2419.68|2421.06|2419.56|0
1640833050000|2021-12-30 02:57:30|2421.09|2419.59|2421.19|2419.69|2421.19|2419.69|2421.06|2419.56|0
1640833060000|2021-12-30 02:57:40|2421.16|2419.66|2421.19|2419.69|2421.19|2419.69|2421.07|2419.57|0
1640833070000|2021-12-30 02:57:50|2421.21|2419.71|2421.19|2419.69|2421.21|2419.71|2421.19|2419.69|0
1640833080000|2021-12-30 02:58:00|2421.2|2419.7|2421.21|2419.71|2421.21|2419.71|2421.19|2419.69|0
1640833090000|2021-12-30 02:58:10|2421.24|2419.74|2421.3|2419.8|2421.3|2419.8|2421.24|2419.74|0
1640833100000|2021-12-30 02:58:20|2421.34|2419.84|2421.3|2419.8|2421.42|2419.92|2421.3|2419.8|0
1640833120000|2021-12-30 02:58:40|2421.26|2419.76|2421.19|2419.69|2421.26|2419.76|2421.19|2419.69|0
1640833130000|2021-12-30 02:58:50|2421.2|2419.7|2421.19|2419.69|2421.21|2419.71|2421.19|2419.69|0
1640833140000|2021-12-30 02:59:00|2421.21|2419.71|2421.21|2419.71|2421.21|2419.71|2421.19|2419.69|0
1640833150000|2021-12-30 02:59:10|2421.2|2419.7|2421.19|2419.69|2421.2|2419.7|2421.19|2419.69|0
1640833160000|2021-12-30 02:59:20|2421.21|2419.71|2421.3|2419.8|2421.3|2419.8|2421.2|2419.7|0
1640833170000|2021-12-30 02:59:30|2421.26|2419.76|2421.21|2419.71|2421.26|2419.76|2421.2|2419.7|0
1640833180000|2021-12-30 02:59:40|2421.24|2419.74|2421.3|2419.8|2421.3|2419.8|2421.24|2419.74|0
1640833190000|2021-12-30 02:59:50|2421.31|2419.81|2421.31|2419.81|2421.42|2419.92|2421.21|2419.71|0
1640833200000|2021-12-30 03:00:00|2421.3|2419.8|2421.3|2419.8|2421.3|2419.8|2421.21|2419.71|0
1640833210000|2021-12-30 03:00:10|2421.34|2419.84|2421.44|2419.94|2421.44|2419.94|2421.34|2419.84|0
1640833230000|2021-12-30 03:00:30|2421.53|2420.03|2421.44|2419.94|2421.53|2420.03|2421.44|2419.94|0
1640833240000|2021-12-30 03:00:40|2421.53|2420.03|2421.53|2420.03|2421.53|2420.03|2421.44|2419.94|0
1640833250000|2021-12-30 03:00:50|2421.49|2419.99|2421.19|2419.69|2421.49|2419.99|2421.19|2419.69|0
1640833260000|2021-12-30 03:01:00|2421.23|2419.73|2421.21|2419.71|2421.3|2419.8|2421.2|2419.7|0
1640833270000|2021-12-30 03:01:10|2421.2|2419.7|2421.2|2419.7|2421.21|2419.71|2421.19|2419.69|0
1640833280000|2021-12-30 03:01:20|2421.21|2419.71|2421.19|2419.69|2421.21|2419.71|2421.19|2419.69|0
1640833290000|2021-12-30 03:01:30|2421.21|2419.71|2421.2|2419.7|2421.21|2419.71|2421.2|2419.7|0
1640833300000|2021-12-30 03:01:40|2421.19|2419.69|2421.3|2419.8|2421.3|2419.8|2421.19|2419.69|0
1640833310000|2021-12-30 03:01:50|2421.34|2419.84|2421.44|2419.94|2421.44|2419.94|2421.34|2419.84|0
1640833320000|2021-12-30 03:02:00|2421.43|2419.93|2421.43|2419.93|2421.43|2419.93|2421.42|2419.92|0
1640833330000|2021-12-30 03:02:10|2421.42|2419.92|2421.44|2419.94|2421.44|2419.94|2421.42|2419.92|0
1640833350000|2021-12-30 03:02:30|2421.42|2419.92|2421.3|2419.8|2421.42|2419.92|2421.3|2419.8|0
1640833370000|2021-12-30 03:02:50|2421.34|2419.84|2421.42|2419.92|2421.42|2419.92|2421.34|2419.84|0
1640833390000|2021-12-30 03:03:10|2421.44|2419.94|2421.44|2419.94|2421.44|2419.94|2421.44|2419.94|0
1640833400000|2021-12-30 03:03:20|2421.51|2420.01|2421.66|2420.16|2421.66|2420.16|2421.51|2420.01|0
1640833410000|2021-12-30 03:03:30|2421.67|2420.17|2421.76|2420.26|2421.88|2420.38|2421.67|2420.17|0
1640833430000|2021-12-30 03:03:50|2421.79|2420.29|2421.88|2420.38|2421.88|2420.38|2421.79|2420.29|0
1640833440000|2021-12-30 03:04:00|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|0
1640833460000|2021-12-30 03:04:20|2422.12|2420.62|2422.33|2420.83|2422.33|2420.83|2422.11|2420.61|0
1640833480000|2021-12-30 03:04:40|2422.34|2420.84|2422.35|2420.85|2422.35|2420.85|2422.34|2420.84|0
1640833490000|2021-12-30 03:04:50|2422.34|2420.84|2422.33|2420.83|2422.34|2420.84|2422.33|2420.83|0
1640833500000|2021-12-30 03:05:00|2422.26|2420.76|2421.91|2420.41|2422.26|2420.76|2421.9|2420.4|0
1640833510000|2021-12-30 03:05:10|2421.89|2420.39|2421.9|2420.4|2421.91|2420.41|2421.89|2420.39|0
1640833520000|2021-12-30 03:05:20|2421.91|2420.41|2421.9|2420.4|2422|2420.5|2421.89|2420.39|0
1640833530000|2021-12-30 03:05:30|2421.89|2420.39|2421.66|2420.16|2421.89|2420.39|2421.66|2420.16|0
1640833550000|2021-12-30 03:05:50|2421.68|2420.18|2422.12|2420.62|2422.12|2420.62|2421.68|2420.18|0
1640833560000|2021-12-30 03:06:00|2422.05|2420.55|2421.91|2420.41|2422.05|2420.55|2421.9|2420.4|0
1640833570000|2021-12-30 03:06:10|2422|2420.5|2421.91|2420.41|2422|2420.5|2421.91|2420.41|0
1640833580000|2021-12-30 03:06:20|2421.94|2420.44|2422|2420.5|2422|2420.5|2421.91|2420.41|0
1640833590000|2021-12-30 03:06:30|2421.96|2420.46|2422|2420.5|2422|2420.5|2421.91|2420.41|0
1640833600000|2021-12-30 03:06:40|2421.96|2420.46|2421.89|2420.39|2421.96|2420.46|2421.89|2420.39|0
1640833610000|2021-12-30 03:06:50|2421.86|2420.36|2421.89|2420.39|2421.89|2420.39|2421.77|2420.27|0
1640833620000|2021-12-30 03:07:00|2421.9|2420.4|2421.91|2420.41|2421.92|2420.42|2421.89|2420.39|0
1640833630000|2021-12-30 03:07:10|2421.98|2420.48|2422.12|2420.62|2422.23|2420.73|2421.98|2420.48|0
1640833640000|2021-12-30 03:07:20|2422|2420.5|2422|2420.5|2422|2420.5|2421.91|2420.41|0
1640833660000|2021-12-30 03:07:40|2421.96|2420.46|2421.91|2420.41|2421.96|2420.46|2421.91|2420.41|0
1640833670000|2021-12-30 03:07:50|2421.94|2420.44|2422|2420.5|2422|2420.5|2421.94|2420.44|0
1640833680000|2021-12-30 03:08:00|2421.96|2420.46|2421.77|2420.27|2421.96|2420.46|2421.76|2420.26|0
1640833690000|2021-12-30 03:08:10|2421.81|2420.31|2421.89|2420.39|2421.89|2420.39|2421.81|2420.31|0
1640833700000|2021-12-30 03:08:20|2421.93|2420.43|2421.77|2420.27|2421.98|2420.48|2421.77|2420.27|0
1640833710000|2021-12-30 03:08:30|2421.81|2420.31|2421.89|2420.39|2421.89|2420.39|2421.81|2420.31|0
1640833720000|2021-12-30 03:08:40|2421.86|2420.36|2421.89|2420.39|2421.89|2420.39|2421.77|2420.27|0
1640833740000|2021-12-30 03:09:00|2421.86|2420.36|2421.77|2420.27|2421.86|2420.36|2421.77|2420.27|0
1640833750000|2021-12-30 03:09:10|2421.81|2420.31|2421.89|2420.39|2421.89|2420.39|2421.81|2420.31|0
1640833770000|2021-12-30 03:09:30|2421.93|2420.43|2421.98|2420.48|2422.1|2420.6|2421.93|2420.43|0
1640833780000|2021-12-30 03:09:40|2422.02|2420.52|2421.98|2420.48|2422.1|2420.6|2421.98|2420.48|0
1640833790000|2021-12-30 03:09:50|2421.95|2420.45|2421.98|2420.48|2421.98|2420.48|2421.89|2420.39|0
1640833800000|2021-12-30 03:10:00|2421.95|2420.45|2421.89|2420.39|2421.95|2420.45|2421.88|2420.38|0
1640833820000|2021-12-30 03:10:20|2421.86|2420.36|2421.68|2420.18|2421.86|2420.36|2421.68|2420.18|0
1640833840000|2021-12-30 03:10:40|2421.66|2420.16|2421.54|2420.04|2421.66|2420.16|2421.45|2419.95|0
1640833860000|2021-12-30 03:11:00|2421.58|2420.08|2421.45|2419.95|2421.66|2420.16|2421.45|2419.95|0
1640833870000|2021-12-30 03:11:10|2421.48|2419.98|2421.54|2420.04|2421.54|2420.04|2421.48|2419.98|0
1640833880000|2021-12-30 03:11:20|2421.55|2420.05|2421.54|2420.04|2421.55|2420.05|2421.54|2420.04|0
1640833890000|2021-12-30 03:11:30|2421.58|2420.08|2421.54|2420.04|2421.67|2420.17|2421.54|2420.04|0
1640833920000|2021-12-30 03:12:00|2421.51|2420.01|2421.31|2419.81|2421.51|2420.01|2421.31|2419.81|0
1640833930000|2021-12-30 03:12:10|2421.3|2419.8|2421.09|2419.59|2421.42|2419.92|2421.09|2419.59|0
1640833940000|2021-12-30 03:12:20|2421.05|2419.55|2420.98|2419.48|2421.05|2419.55|2420.86|2419.36|0
1640833950000|2021-12-30 03:12:30|2420.99|2419.49|2420.86|2419.36|2420.99|2419.49|2420.86|2419.36|0
1640833960000|2021-12-30 03:12:40|2420.89|2419.39|2420.98|2419.48|2420.98|2419.48|2420.89|2419.39|0
1640833970000|2021-12-30 03:12:50|2420.96|2419.46|2420.98|2419.48|2420.98|2419.48|2420.96|2419.46|0
1640833980000|2021-12-30 03:13:00|2420.99|2419.49|2420.99|2419.49|2421.09|2419.59|2420.99|2419.49|0
1640834000000|2021-12-30 03:13:20|2420.98|2419.48|2420.98|2419.48|2420.98|2419.48|2420.98|2419.48|0
1640834010000|2021-12-30 03:13:30|2420.99|2419.49|2420.99|2419.49|2421.09|2419.59|2420.99|2419.49|0
1640834030000|2021-12-30 03:13:50|2420.98|2419.48|2420.98|2419.48|2420.98|2419.48|2420.98|2419.48|0
1640834040000|2021-12-30 03:14:00|2420.99|2419.49|2420.75|2419.25|2420.99|2419.49|2420.63|2419.13|0
1640834050000|2021-12-30 03:14:10|2420.76|2419.26|2420.54|2419.04|2420.76|2419.26|2420.52|2419.02|0
1640834060000|2021-12-30 03:14:20|2420.57|2419.07|2420.63|2419.13|2420.63|2419.13|2420.53|2419.03|0
1640834070000|2021-12-30 03:14:30|2420.67|2419.17|2420.77|2419.27|2420.77|2419.27|2420.64|2419.14|0
1640834090000|2021-12-30 03:14:50|2420.84|2419.34|2420.98|2419.48|2420.99|2419.49|2420.84|2419.34|0
1640834100000|2021-12-30 03:15:00|2420.99|2419.49|2421.08|2419.58|2421.09|2419.59|2420.99|2419.49|0
1640834110000|2021-12-30 03:15:10|2421.09|2419.59|2421.08|2419.58|2421.09|2419.59|2421.07|2419.57|0
1640834120000|2021-12-30 03:15:20|2421.07|2419.57|2421.09|2419.59|2421.09|2419.59|2421.07|2419.57|0
1640834130000|2021-12-30 03:15:30|2421.12|2419.62|2421.21|2419.71|2421.21|2419.71|2421.12|2419.62|0
1640834150000|2021-12-30 03:15:50|2421.24|2419.74|2421.44|2419.94|2421.44|2419.94|2421.24|2419.74|0
1640834170000|2021-12-30 03:16:10|2421.36|2419.86|2421.31|2419.81|2421.36|2419.86|2421.22|2419.72|0
1640834180000|2021-12-30 03:16:20|2421.28|2419.78|2421.21|2419.71|2421.28|2419.78|2421.21|2419.71|0
1640834190000|2021-12-30 03:16:30|2421.14|2419.64|2421.03|2419.53|2421.14|2419.64|2420.99|2419.49|0
1640834200000|2021-12-30 03:16:40|2421.09|2419.59|2421.09|2419.59|2421.09|2419.59|2421.09|2419.59|0
1640834220000|2021-12-30 03:17:00|2421.05|2419.55|2420.98|2419.48|2421.05|2419.55|2420.86|2419.36|0
1640834230000|2021-12-30 03:17:10|2420.99|2419.49|2421.09|2419.59|2421.09|2419.59|2420.99|2419.49|0
1640834240000|2021-12-30 03:17:20|2420.99|2419.49|2420.85|2419.35|2421.07|2419.57|2420.85|2419.35|0
1640834250000|2021-12-30 03:17:30|2420.84|2419.34|2420.84|2419.34|2420.84|2419.34|2420.84|2419.34|0
1640834260000|2021-12-30 03:17:40|2420.86|2419.36|2421.07|2419.57|2421.07|2419.57|2420.86|2419.36|0
1640834270000|2021-12-30 03:17:50|2421.11|2419.61|2421.07|2419.57|2421.21|2419.71|2421.07|2419.57|0
1640834280000|2021-12-30 03:18:00|2420.98|2419.48|2421.06|2419.56|2421.07|2419.57|2420.96|2419.46|0
1640834290000|2021-12-30 03:18:10|2421.07|2419.57|2421.07|2419.57|2421.07|2419.57|2421.07|2419.57|0
1640834360000|2021-12-30 03:19:20|2421.04|2419.54|2420.97|2419.47|2421.04|2419.54|2420.96|2419.46|0
1640834370000|2021-12-30 03:19:30|2420.98|2419.48|2420.97|2419.47|2420.98|2419.48|2420.97|2419.47|0
1640834380000|2021-12-30 03:19:40|2420.98|2419.48|2420.98|2419.48|2420.98|2419.48|2420.98|2419.48|0
1640834390000|2021-12-30 03:19:50|2421.01|2419.51|2421.21|2419.71|2421.21|2419.71|2421.01|2419.51|0
1640834400000|2021-12-30 03:20:00|2421.17|2419.67|2421.07|2419.57|2421.17|2419.67|2420.98|2419.48|0
1640834410000|2021-12-30 03:20:10|2421.11|2419.61|2421.21|2419.71|2421.21|2419.71|2421.07|2419.57|0
1640834420000|2021-12-30 03:20:20|2421.17|2419.67|2421.08|2419.58|2421.17|2419.67|2421.07|2419.57|0
1640834430000|2021-12-30 03:20:30|2421.09|2419.59|2421.07|2419.57|2421.21|2419.71|2421.07|2419.57|0
1640834470000|2021-12-30 03:21:10|2421.06|2419.56|2420.96|2419.46|2421.06|2419.56|2420.96|2419.46|0
1640834480000|2021-12-30 03:21:20|2421|2419.5|2421.06|2419.56|2421.06|2419.56|2421|2419.5|0
1640834490000|2021-12-30 03:21:30|2421.07|2419.57|2421.06|2419.56|2421.07|2419.57|2421.06|2419.56|0
1640834500000|2021-12-30 03:21:40|2421.07|2419.57|2421.19|2419.69|2421.19|2419.69|2421.07|2419.57|0
1640834510000|2021-12-30 03:21:50|2421.23|2419.73|2421.29|2419.79|2421.42|2419.92|2421.23|2419.73|0
1640834520000|2021-12-30 03:22:00|2421.3|2419.8|2421.42|2419.92|2421.42|2419.92|2421.3|2419.8|0
1640834530000|2021-12-30 03:22:10|2421.39|2419.89|2421.29|2419.79|2421.39|2419.89|2421.19|2419.69|0
1640834550000|2021-12-30 03:22:30|2421.41|2419.91|2421.42|2419.92|2421.42|2419.92|2421.41|2419.91|0
1640834580000|2021-12-30 03:23:00|2421.41|2419.91|2421.42|2419.92|2421.42|2419.92|2421.41|2419.91|0
1640834620000|2021-12-30 03:23:40|2421.41|2419.91|2421.19|2419.69|2421.41|2419.91|2421.19|2419.69|0
1640834640000|2021-12-30 03:24:00|2421.23|2419.73|2421.19|2419.69|2421.29|2419.79|2421.19|2419.69|0
1640834650000|2021-12-30 03:24:10|2421.23|2419.73|2421.29|2419.79|2421.29|2419.79|2421.19|2419.69|0
1640834660000|2021-12-30 03:24:20|2421.26|2419.76|2421.3|2419.8|2421.3|2419.8|2421.19|2419.69|0
1640834700000|2021-12-30 03:25:00|2421.26|2419.76|2421.19|2419.69|2421.29|2419.79|2421.19|2419.69|0
1640834710000|2021-12-30 03:25:10|2421.23|2419.73|2421.29|2419.79|2421.29|2419.79|2421.19|2419.69|0
1640834720000|2021-12-30 03:25:20|2421.25|2419.75|2421.29|2419.79|2421.29|2419.79|2421.19|2419.69|0
1640834730000|2021-12-30 03:25:30|2421.25|2419.75|2421.19|2419.69|2421.25|2419.75|2421.19|2419.69|0
1640834760000|2021-12-30 03:26:00|2421.29|2419.79|2421.18|2419.68|2421.29|2419.79|2421.18|2419.68|0
1640834770000|2021-12-30 03:26:10|2421.19|2419.69|2421.18|2419.68|2421.19|2419.69|2420.96|2419.46|0
1640834790000|2021-12-30 03:26:30|2421.14|2419.64|2421.06|2419.56|2421.14|2419.64|2421.06|2419.56|0
1640834800000|2021-12-30 03:26:40|2420.95|2419.45|2420.75|2419.25|2420.95|2419.45|2420.75|2419.25|0
1640834810000|2021-12-30 03:26:50|2420.74|2419.24|2420.74|2419.24|2420.74|2419.24|2420.74|2419.24|0
1640834820000|2021-12-30 03:27:00|2420.7|2419.2|2420.52|2419.02|2420.7|2419.2|2420.52|2419.02|0
1640834830000|2021-12-30 03:27:10|2420.51|2419.01|2420.51|2419.01|2420.51|2419.01|2420.51|2419.01|0
1640834840000|2021-12-30 03:27:20|2420.39|2418.89|2420.37|2418.87|2420.39|2418.89|2420.28|2418.78|0
1640834850000|2021-12-30 03:27:30|2420.41|2418.91|2420.38|2418.88|2420.51|2419.01|2420.37|2418.87|0
1640834860000|2021-12-30 03:27:40|2420.39|2418.89|2420.38|2418.88|2420.5|2419|2420.28|2418.78|0
1640834870000|2021-12-30 03:27:50|2420.39|2418.89|2420.39|2418.89|2420.39|2418.89|2420.38|2418.88|0
1640834880000|2021-12-30 03:28:00|2420.42|2418.92|2420.39|2418.89|2420.51|2419.01|2420.39|2418.89|0
1640834890000|2021-12-30 03:28:10|2420.42|2418.92|2420.39|2418.89|2420.51|2419.01|2420.39|2418.89|0
1640834900000|2021-12-30 03:28:20|2420.42|2418.92|2420.39|2418.89|2420.51|2419.01|2420.39|2418.89|0
1640834920000|2021-12-30 03:28:40|2420.42|2418.92|2420.51|2419.01|2420.51|2419.01|2420.42|2418.92|0
1640834940000|2021-12-30 03:29:00|2420.52|2419.02|2420.51|2419.01|2420.52|2419.02|2420.39|2418.89|0
1640834950000|2021-12-30 03:29:10|2420.39|2418.89|2420.51|2419.01|2420.51|2419.01|2420.38|2418.88|0
1640834960000|2021-12-30 03:29:20|2420.5|2419|2420.28|2418.78|2420.51|2419.01|2420.28|2418.78|0
1640834970000|2021-12-30 03:29:30|2420.27|2418.77|2420.28|2418.78|2420.28|2418.78|2420.27|2418.77|0
1640834980000|2021-12-30 03:29:40|2420.32|2418.82|2420.37|2418.87|2420.37|2418.87|2420.28|2418.78|0
1640834990000|2021-12-30 03:29:50|2420.34|2418.84|2420.28|2418.78|2420.37|2418.87|2420.28|2418.78|0
1640835000000|2021-12-30 03:30:00|2420.37|2418.87|2420.72|2419.22|2420.72|2419.22|2420.37|2418.87|0
1640835010000|2021-12-30 03:30:10|2420.73|2419.23|2420.82|2419.32|2420.83|2419.33|2420.73|2419.23|0
1640835020000|2021-12-30 03:30:20|2420.83|2419.33|2420.95|2419.45|2421.05|2419.55|2420.83|2419.33|0
1640835030000|2021-12-30 03:30:30|2420.88|2419.38|2420.72|2419.22|2420.88|2419.38|2420.72|2419.22|0
1640835040000|2021-12-30 03:30:40|2420.76|2419.26|2420.72|2419.22|2420.94|2419.44|2420.72|2419.22|0
1640835050000|2021-12-30 03:30:50|2420.71|2419.21|2420.49|2418.99|2420.71|2419.21|2420.49|2418.99|0
1640835060000|2021-12-30 03:31:00|2420.53|2419.03|2420.59|2419.09|2420.59|2419.09|2420.53|2419.03|0
1640835070000|2021-12-30 03:31:10|2420.62|2419.12|2420.6|2419.1|2420.72|2419.22|2420.59|2419.09|0
1640835080000|2021-12-30 03:31:20|2420.64|2419.14|2420.74|2419.24|2420.74|2419.24|2420.64|2419.14|0
1640835090000|2021-12-30 03:31:30|2420.73|2419.23|2420.72|2419.22|2420.73|2419.23|2420.72|2419.22|0
1640835100000|2021-12-30 03:31:40|2420.69|2419.19|2420.51|2419.01|2420.69|2419.19|2420.51|2419.01|0
1640835110000|2021-12-30 03:31:50|2420.54|2419.04|2420.6|2419.1|2420.61|2419.11|2420.54|2419.04|0
1640835120000|2021-12-30 03:32:00|2420.57|2419.07|2420.51|2419.01|2420.6|2419.1|2420.51|2419.01|0
1640835130000|2021-12-30 03:32:10|2420.54|2419.04|2420.54|2419.04|2420.54|2419.04|2420.54|2419.04|0
1640835140000|2021-12-30 03:32:20|2420.6|2419.1|2420.51|2419.01|2420.6|2419.1|2420.51|2419.01|0
1640835150000|2021-12-30 03:32:30|2420.54|2419.04|2420.51|2419.01|2420.6|2419.1|2420.51|2419.01|0
1640835160000|2021-12-30 03:32:40|2420.54|2419.04|2420.51|2419.01|2420.6|2419.1|2420.51|2419.01|0
1640835180000|2021-12-30 03:33:00|2420.5|2419|2420.51|2419.01|2420.51|2419.01|2420.5|2419|0
1640835190000|2021-12-30 03:33:10|2420.54|2419.04|2420.49|2418.99|2420.6|2419.1|2420.49|2418.99|0
1640835230000|2021-12-30 03:33:50|2420.53|2419.03|2420.5|2419|2420.6|2419.1|2420.5|2419|0
1640835240000|2021-12-30 03:34:00|2420.51|2419.01|2420.59|2419.09|2420.6|2419.1|2420.49|2418.99|0
1640835250000|2021-12-30 03:34:10|2420.6|2419.1|2420.59|2419.09|2420.6|2419.1|2420.49|2418.99|0
1640835260000|2021-12-30 03:34:20|2420.49|2418.99|2420.49|2418.99|2420.59|2419.09|2420.49|2418.99|0
1640835270000|2021-12-30 03:34:30|2420.48|2418.98|2420.49|2418.99|2420.59|2419.09|2420.48|2418.98|0
1640835280000|2021-12-30 03:34:40|2420.53|2419.03|2420.6|2419.1|2420.6|2419.1|2420.49|2418.99|0
1640835290000|2021-12-30 03:34:50|2420.57|2419.07|2420.49|2418.99|2420.57|2419.07|2420.49|2418.99|0
1640835300000|2021-12-30 03:35:00|2420.53|2419.03|2420.72|2419.22|2420.72|2419.22|2420.53|2419.03|0
1640835310000|2021-12-30 03:35:10|2420.69|2419.19|2420.59|2419.09|2420.69|2419.19|2420.59|2419.09|0
1640835330000|2021-12-30 03:35:30|2420.55|2419.05|2420.49|2418.99|2420.71|2419.21|2420.49|2418.99|0
1640835340000|2021-12-30 03:35:40|2420.53|2419.03|2420.37|2418.87|2420.59|2419.09|2420.37|2418.87|0
1640835350000|2021-12-30 03:35:50|2420.41|2418.91|2420.37|2418.87|2420.49|2418.99|2420.37|2418.87|0
1640835370000|2021-12-30 03:36:10|2420.41|2418.91|2420.37|2418.87|2420.49|2418.99|2420.37|2418.87|0
1640835380000|2021-12-30 03:36:20|2420.34|2418.84|2420.28|2418.78|2420.37|2418.87|2420.28|2418.78|0
1640835390000|2021-12-30 03:36:30|2420.32|2418.82|2420.37|2418.87|2420.37|2418.87|2420.28|2418.78|0
1640835400000|2021-12-30 03:36:40|2420.28|2418.78|2420.37|2418.87|2420.49|2418.99|2420.28|2418.78|0
1640835420000|2021-12-30 03:37:00|2420.41|2418.91|2420.5|2419|2420.59|2419.09|2420.41|2418.91|0
1640835430000|2021-12-30 03:37:10|2420.59|2419.09|2420.51|2419.01|2420.59|2419.09|2420.49|2418.99|0
1640835440000|2021-12-30 03:37:20|2420.54|2419.04|2420.49|2418.99|2420.6|2419.1|2420.49|2418.99|0
1640835460000|2021-12-30 03:37:40|2420.53|2419.03|2420.71|2419.21|2420.71|2419.21|2420.53|2419.03|0
1640835480000|2021-12-30 03:38:00|2420.72|2419.22|2420.82|2419.32|2420.82|2419.32|2420.72|2419.22|0
1640835490000|2021-12-30 03:38:10|2420.78|2419.28|2420.72|2419.22|2420.78|2419.28|2420.72|2419.22|0
1640835520000|2021-12-30 03:38:40|2420.76|2419.26|2420.82|2419.32|2420.82|2419.32|2420.76|2419.26|0
1640835530000|2021-12-30 03:38:50|2420.78|2419.28|2420.82|2419.32|2420.82|2419.32|2420.72|2419.22|0
1640835570000|2021-12-30 03:39:30|2420.85|2419.35|2420.82|2419.32|2420.94|2419.44|2420.72|2419.22|0
1640835590000|2021-12-30 03:39:50|2420.78|2419.28|2420.82|2419.32|2420.82|2419.32|2420.72|2419.22|0
1640835610000|2021-12-30 03:40:10|2420.83|2419.33|2420.83|2419.33|2420.83|2419.33|2420.83|2419.33|0
1640835630000|2021-12-30 03:40:30|2420.86|2419.36|2420.95|2419.45|2420.95|2419.45|2420.86|2419.36|0
1640835640000|2021-12-30 03:40:40|2420.92|2419.42|2420.83|2419.33|2420.92|2419.42|2420.83|2419.33|0
1640835680000|2021-12-30 03:41:20|2420.86|2419.36|2420.95|2419.45|2420.95|2419.45|2420.86|2419.36|0
1640835690000|2021-12-30 03:41:30|2420.92|2419.42|2420.83|2419.33|2420.92|2419.42|2420.83|2419.33|0
1640835720000|2021-12-30 03:42:00|2420.86|2419.36|2420.95|2419.45|2420.96|2419.46|2420.86|2419.36|0
1640835730000|2021-12-30 03:42:10|2420.92|2419.42|2420.83|2419.33|2420.92|2419.42|2420.83|2419.33|0
1640835750000|2021-12-30 03:42:30|2420.86|2419.36|2420.95|2419.45|2420.95|2419.45|2420.86|2419.36|0
1640835840000|2021-12-30 03:44:00|2420.99|2419.49|2421.04|2419.54|2421.04|2419.54|2420.99|2419.49|0
1640835870000|2021-12-30 03:44:30|2421.01|2419.51|2421.16|2419.66|2421.16|2419.66|2420.95|2419.45|0
1640835880000|2021-12-30 03:44:40|2421.18|2419.68|2421.16|2419.66|2421.18|2419.68|2421.04|2419.54|0
1640835900000|2021-12-30 03:45:00|2421.09|2419.59|2421.04|2419.54|2421.09|2419.59|2420.95|2419.45|0
1640835910000|2021-12-30 03:45:10|2421.01|2419.51|2421.04|2419.54|2421.04|2419.54|2420.95|2419.45|0
1640835920000|2021-12-30 03:45:20|2421.06|2419.56|2421.06|2419.56|2421.06|2419.56|2421.06|2419.56|0
1640835930000|2021-12-30 03:45:30|2421.09|2419.59|2421.18|2419.68|2421.18|2419.68|2421.09|2419.59|0
1640836000000|2021-12-30 03:46:40|2421.21|2419.71|2421.28|2419.78|2421.29|2419.79|2421.21|2419.71|0
1640836010000|2021-12-30 03:46:50|2421.27|2419.77|2421.28|2419.78|2421.28|2419.78|2421.27|2419.77|0
1640836020000|2021-12-30 03:47:00|2421.29|2419.79|2421.18|2419.68|2421.29|2419.79|2421.16|2419.66|0
1640836040000|2021-12-30 03:47:20|2421.16|2419.66|2421.18|2419.68|2421.27|2419.77|2421.16|2419.66|0
1640836050000|2021-12-30 03:47:30|2421.21|2419.71|2421.27|2419.77|2421.27|2419.77|2421.21|2419.71|0
1640836070000|2021-12-30 03:47:50|2421.24|2419.74|2421.27|2419.77|2421.27|2419.77|2421.16|2419.66|0
1640836080000|2021-12-30 03:48:00|2421.31|2419.81|2421.18|2419.68|2421.39|2419.89|2421.18|2419.68|0
1640836120000|2021-12-30 03:48:40|2421.16|2419.66|2421.18|2419.68|2421.18|2419.68|2421.16|2419.66|0
1640836130000|2021-12-30 03:48:50|2421.17|2419.67|2420.95|2419.45|2421.17|2419.67|2420.95|2419.45|0
1640836170000|2021-12-30 03:49:30|2420.99|2419.49|2421.16|2419.66|2421.16|2419.66|2420.99|2419.49|0
1640836190000|2021-12-30 03:49:50|2421.15|2419.65|2420.94|2419.44|2421.15|2419.65|2420.94|2419.44|0
1640836200000|2021-12-30 03:50:00|2420.95|2419.45|2421.16|2419.66|2421.16|2419.66|2420.95|2419.45|0
1640836230000|2021-12-30 03:50:30|2421.09|2419.59|2421.04|2419.54|2421.09|2419.59|2420.95|2419.45|0
1640836250000|2021-12-30 03:50:50|2421.01|2419.51|2421.04|2419.54|2421.04|2419.54|2420.95|2419.45|0
1640836260000|2021-12-30 03:51:00|2421.01|2419.51|2420.72|2419.22|2421.01|2419.51|2420.72|2419.22|0
1640836280000|2021-12-30 03:51:20|2420.79|2419.29|2420.82|2419.32|2420.94|2419.44|2420.79|2419.29|0
1640836290000|2021-12-30 03:51:30|2420.85|2419.35|2420.82|2419.32|2420.94|2419.44|2420.82|2419.32|0
1640836300000|2021-12-30 03:51:40|2420.78|2419.28|2420.72|2419.22|2420.78|2419.28|2420.72|2419.22|0
1640836340000|2021-12-30 03:52:20|2420.71|2419.21|2420.71|2419.21|2420.71|2419.21|2420.71|2419.21|0
1640836370000|2021-12-30 03:52:50|2420.72|2419.22|2420.72|2419.22|2420.72|2419.22|2420.72|2419.22|0
1640836410000|2021-12-30 03:53:30|2420.76|2419.26|2420.95|2419.45|2420.95|2419.45|2420.76|2419.26|0
1640836420000|2021-12-30 03:53:40|2420.94|2419.44|2420.72|2419.22|2420.94|2419.44|2420.72|2419.22|0
1640836440000|2021-12-30 03:54:00|2420.65|2419.15|2420.65|2419.15|2420.65|2419.15|2420.65|2419.15|0
1640836450000|2021-12-30 03:54:10|2420.51|2419.01|2420.51|2419.01|2420.51|2419.01|2420.51|2419.01|0
1640836460000|2021-12-30 03:54:20|2420.47|2418.97|2420.51|2419.01|2420.51|2419.01|2420.39|2418.89|0
1640836490000|2021-12-30 03:54:50|2420.52|2419.02|2420.52|2419.02|2420.52|2419.02|2420.52|2419.02|0
1640836530000|2021-12-30 03:55:30|2420.53|2419.03|2420.31|2418.81|2420.53|2419.03|2420.18|2418.68|0
1640836550000|2021-12-30 03:55:50|2420.27|2418.77|2420.31|2418.81|2420.31|2418.81|2420.18|2418.68|0
1640836560000|2021-12-30 03:56:00|2420.27|2418.77|2420.31|2418.81|2420.31|2418.81|2420.18|2418.68|0
1640836570000|2021-12-30 03:56:10|2420.27|2418.77|2420.18|2418.68|2420.27|2418.77|2420.18|2418.68|0
1640836580000|2021-12-30 03:56:20|2420.22|2418.72|2420.31|2418.81|2420.31|2418.81|2420.18|2418.68|0
1640836590000|2021-12-30 03:56:30|2420.27|2418.77|2420.31|2418.81|2420.31|2418.81|2420.18|2418.68|0
1640836610000|2021-12-30 03:56:50|2420.29|2418.79|2420.29|2418.79|2420.29|2418.79|2420.29|2418.79|0
1640836620000|2021-12-30 03:57:00|2420.31|2418.81|2420.31|2418.81|2420.31|2418.81|2420.3|2418.8|0
1640836640000|2021-12-30 03:57:20|2420.3|2418.8|2420.29|2418.79|2420.31|2418.81|2420.29|2418.79|0
1640836660000|2021-12-30 03:57:40|2420.26|2418.76|2420.29|2418.79|2420.29|2418.79|2420.08|2418.58|0
1640836680000|2021-12-30 03:58:00|2420.26|2418.76|2420.17|2418.67|2420.26|2418.76|2420.08|2418.58|0
1640836710000|2021-12-30 03:58:30|2420.18|2418.68|2420.18|2418.68|2420.18|2418.68|2420.18|2418.68|0
1640836720000|2021-12-30 03:58:40|2420.3|2418.8|2420.31|2418.81|2420.31|2418.81|2420.3|2418.8|0
1640836730000|2021-12-30 03:58:50|2420.3|2418.8|2420.3|2418.8|2420.31|2418.81|2420.3|2418.8|0
1640836740000|2021-12-30 03:59:00|2420.31|2418.81|2420.4|2418.9|2420.4|2418.9|2420.31|2418.81|0
1640836760000|2021-12-30 03:59:20|2420.36|2418.86|2420.51|2419.01|2420.51|2419.01|2420.29|2418.79|0
1640836770000|2021-12-30 03:59:30|2420.52|2419.02|2420.4|2418.9|2420.52|2419.02|2420.39|2418.89|0
1640836780000|2021-12-30 03:59:40|2420.39|2418.89|2420.29|2418.79|2420.39|2418.89|2420.29|2418.79|0
1640836790000|2021-12-30 03:59:50|2420.33|2418.83|2420.38|2418.88|2420.5|2419|2420.33|2418.83|0
1640836800000|2021-12-30 04:00:00|2420.35|2418.85|2420.5|2419|2420.5|2419|2420.29|2418.79|0
1640836810000|2021-12-30 04:00:10|2420.51|2419.01|2420.51|2419.01|2420.51|2419.01|2420.5|2419|0
1640836820000|2021-12-30 04:00:20|2420.5|2419|2420.51|2419.01|2420.51|2419.01|2420.5|2419|0
1640836830000|2021-12-30 04:00:30|2420.5|2419|2420.51|2419.01|2420.51|2419.01|2420.5|2419|0
1640836840000|2021-12-30 04:00:40|2420.5|2419|2420.5|2419|2420.51|2419.01|2420.5|2419|0
1640836890000|2021-12-30 04:01:30|2420.52|2419.02|2420.5|2419|2420.52|2419.02|2420.5|2419|0
1640836900000|2021-12-30 04:01:40|2420.52|2419.02|2420.52|2419.02|2420.52|2419.02|2420.52|2419.02|0
1640836920000|2021-12-30 04:02:00|2420.61|2419.11|2420.61|2419.11|2420.61|2419.11|2420.61|2419.11|0
1640836930000|2021-12-30 04:02:10|2420.58|2419.08|2420.61|2419.11|2420.61|2419.11|2420.52|2419.02|0
1640836940000|2021-12-30 04:02:20|2420.58|2419.08|2420.52|2419.02|2420.58|2419.08|2420.52|2419.02|0
1640836950000|2021-12-30 04:02:30|2420.55|2419.05|2420.61|2419.11|2420.61|2419.11|2420.52|2419.02|0
1640837000000|2021-12-30 04:03:20|2420.58|2419.08|2420.51|2419.01|2420.58|2419.08|2420.5|2419|0
1640837010000|2021-12-30 04:03:30|2420.5|2419|2420.5|2419|2420.5|2419|2420.5|2419|0
1640837030000|2021-12-30 04:03:50|2420.47|2418.97|2420.5|2419|2420.5|2419|2420.38|2418.88|0
1640837040000|2021-12-30 04:04:00|2420.47|2418.97|2420.5|2419|2420.5|2419|2420.38|2418.88|0
1640837050000|2021-12-30 04:04:10|2420.47|2418.97|2420.37|2418.87|2420.5|2419|2420.37|2418.87|0
1640837060000|2021-12-30 04:04:20|2420.28|2418.78|2420.28|2418.78|2420.49|2418.99|2420.28|2418.78|0
1640837070000|2021-12-30 04:04:30|2420.31|2418.81|2420.28|2418.78|2420.37|2418.87|2420.28|2418.78|0
1640837090000|2021-12-30 04:04:50|2420.37|2418.87|2420.5|2419|2420.5|2419|2420.37|2418.87|0
1640837170000|2021-12-30 04:06:10|2420.43|2418.93|2420.38|2418.88|2420.5|2419|2420.29|2418.79|0
1640837180000|2021-12-30 04:06:20|2420.42|2418.92|2420.61|2419.11|2420.61|2419.11|2420.42|2418.92|0
1640837190000|2021-12-30 04:06:30|2420.65|2419.15|2420.7|2419.2|2420.73|2419.23|2420.65|2419.15|0
1640837200000|2021-12-30 04:06:40|2420.61|2419.11|2420.5|2419|2420.61|2419.11|2420.5|2419|0
1640837210000|2021-12-30 04:06:50|2420.54|2419.04|2420.5|2419|2420.6|2419.1|2420.5|2419|0
1640837250000|2021-12-30 04:07:30|2420.54|2419.04|2420.61|2419.11|2420.73|2419.23|2420.54|2419.04|0
1640837260000|2021-12-30 04:07:40|2420.6|2419.1|2420.6|2419.1|2420.6|2419.1|2420.5|2419|0
1640837270000|2021-12-30 04:07:50|2420.56|2419.06|2420.6|2419.1|2420.6|2419.1|2420.5|2419|0
1640837280000|2021-12-30 04:08:00|2420.63|2419.13|2420.73|2419.23|2420.73|2419.23|2420.63|2419.13|0
1640837360000|2021-12-30 04:09:20|2420.75|2419.25|2420.84|2419.34|2420.84|2419.34|2420.75|2419.25|0
1640837370000|2021-12-30 04:09:30|2420.8|2419.3|2420.84|2419.34|2420.84|2419.34|2420.75|2419.25|0
1640837400000|2021-12-30 04:10:00|2420.8|2419.3|2420.75|2419.25|2420.8|2419.3|2420.75|2419.25|0
1640837460000|2021-12-30 04:11:00|2420.76|2419.26|2420.97|2419.47|2420.97|2419.47|2420.76|2419.26|0
1640837470000|2021-12-30 04:11:10|2420.99|2419.49|2420.97|2419.47|2420.99|2419.49|2420.97|2419.47|0
1640837490000|2021-12-30 04:11:30|2420.98|2419.48|2420.97|2419.47|2420.99|2419.49|2420.97|2419.47|0
1640837510000|2021-12-30 04:11:50|2420.98|2419.48|2420.98|2419.48|2420.98|2419.48|2420.98|2419.48|0
1640837520000|2021-12-30 04:12:00|2420.97|2419.47|2420.98|2419.48|2420.98|2419.48|2420.97|2419.47|0
1640837530000|2021-12-30 04:12:10|2420.97|2419.47|2420.99|2419.49|2420.99|2419.49|2420.97|2419.47|0
1640837630000|2021-12-30 04:13:50|2420.97|2419.47|2420.76|2419.26|2420.97|2419.47|2420.76|2419.26|0
1640837700000|2021-12-30 04:15:00|2420.77|2419.27|2420.76|2419.26|2420.77|2419.27|2420.76|2419.26|0
1640837760000|2021-12-30 04:16:00|2420.77|2419.27|2420.78|2419.28|2420.78|2419.28|2420.77|2419.27|0
1640837770000|2021-12-30 04:16:10|2420.85|2419.35|2420.99|2419.49|2420.99|2419.49|2420.85|2419.35|0
1640837780000|2021-12-30 04:16:20|2421.02|2419.52|2421.08|2419.58|2421.08|2419.58|2420.99|2419.49|0
1640837790000|2021-12-30 04:16:30|2421.05|2419.55|2421.08|2419.58|2421.08|2419.58|2420.99|2419.49|0
1640837800000|2021-12-30 04:16:40|2421.12|2419.62|2421.08|2419.58|2421.2|2419.7|2421.08|2419.58|0
1640837810000|2021-12-30 04:16:50|2421.12|2419.62|2421.2|2419.7|2421.2|2419.7|2421.12|2419.62|0
1640837830000|2021-12-30 04:17:10|2421.17|2419.67|2421.08|2419.58|2421.17|2419.67|2421.08|2419.58|0
1640837880000|2021-12-30 04:18:00|2421.12|2419.62|2421.2|2419.7|2421.2|2419.7|2421.12|2419.62|0
1640837940000|2021-12-30 04:19:00|2421.27|2419.77|2421.52|2420.02|2421.86|2420.36|2421.27|2419.77|0
1640837950000|2021-12-30 04:19:10|2421.56|2420.06|2421.86|2420.36|2421.95|2420.45|2421.56|2420.06|0
1640837960000|2021-12-30 04:19:20|2421.93|2420.43|2422.09|2420.59|2422.09|2420.59|2421.86|2420.36|0
1640837970000|2021-12-30 04:19:30|2422.1|2420.6|2422.31|2420.81|2422.31|2420.81|2422.1|2420.6|0
1640837980000|2021-12-30 04:19:40|2422.3|2420.8|2422.09|2420.59|2422.3|2420.8|2422.09|2420.59|0
1640838000000|2021-12-30 04:20:00|2422.12|2420.62|2422.31|2420.81|2422.31|2420.81|2422.12|2420.62|0
1640838030000|2021-12-30 04:20:30|2422.3|2420.8|2422.3|2420.8|2422.3|2420.8|2422.09|2420.59|0
1640838040000|2021-12-30 04:20:40|2422.31|2420.81|2422.31|2420.81|2422.31|2420.81|2422.31|2420.81|0
1640838060000|2021-12-30 04:21:00|2422.3|2420.8|2422.3|2420.8|2422.31|2420.81|2422.3|2420.8|0
1640838070000|2021-12-30 04:21:10|2422.31|2420.81|2422.31|2420.81|2422.31|2420.81|2422.31|2420.81|0
1640838080000|2021-12-30 04:21:20|2422.3|2420.8|2422.33|2420.83|2422.33|2420.83|2422.3|2420.8|0
1640838090000|2021-12-30 04:21:30|2422.32|2420.82|2422.33|2420.83|2422.33|2420.83|2422.32|2420.82|0
1640838120000|2021-12-30 04:22:00|2422.4|2420.9|2422.42|2420.92|2422.54|2421.04|2422.33|2420.83|0
1640838140000|2021-12-30 04:22:20|2422.67|2421.17|2422.67|2421.17|2422.67|2421.17|2422.67|2421.17|0
1640838150000|2021-12-30 04:22:30|2422.64|2421.14|2422.67|2421.17|2422.67|2421.17|2422.58|2421.08|0
1640838160000|2021-12-30 04:22:40|2422.66|2421.16|2422.67|2421.17|2422.67|2421.17|2422.57|2421.07|0
1640838170000|2021-12-30 04:22:50|2422.64|2421.14|2422.56|2421.06|2422.64|2421.14|2422.56|2421.06|0
1640838180000|2021-12-30 04:23:00|2422.6|2421.1|2422.56|2421.06|2422.67|2421.17|2422.56|2421.06|0
1640838190000|2021-12-30 04:23:10|2422.49|2420.99|2422.34|2420.84|2422.49|2420.99|2422.34|2420.84|0
1640838210000|2021-12-30 04:23:30|2422.35|2420.85|2422.34|2420.84|2422.35|2420.85|2422.34|2420.84|0
1640838220000|2021-12-30 04:23:40|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|2422.34|2420.84|0
1640838230000|2021-12-30 04:23:50|2422.42|2420.92|2422.56|2421.06|2422.56|2421.06|2422.42|2420.92|0
1640838250000|2021-12-30 04:24:10|2422.44|2420.94|2422.44|2420.94|2422.44|2420.94|2422.44|2420.94|0
1640838260000|2021-12-30 04:24:20|2422.43|2420.93|2422.44|2420.94|2422.44|2420.94|2422.43|2420.93|0
1640838270000|2021-12-30 04:24:30|2422.4|2420.9|2422.44|2420.94|2422.44|2420.94|2422.34|2420.84|0
1640838280000|2021-12-30 04:24:40|2422.4|2420.9|2422.34|2420.84|2422.4|2420.9|2422.34|2420.84|0
1640838320000|2021-12-30 04:25:20|2422.27|2420.77|2422.12|2420.62|2422.27|2420.77|2422.12|2420.62|0
1640838370000|2021-12-30 04:26:10|2422.11|2420.61|2422.11|2420.61|2422.11|2420.61|2422.11|2420.61|0
1640838390000|2021-12-30 04:26:30|2422.09|2420.59|2422.12|2420.62|2422.12|2420.62|2422.09|2420.59|0
1640838420000|2021-12-30 04:27:00|2422.14|2420.64|2422.23|2420.73|2422.23|2420.73|2422.14|2420.64|0
1640838440000|2021-12-30 04:27:20|2422.19|2420.69|2422.12|2420.62|2422.19|2420.69|2422.12|2420.62|0
1640838460000|2021-12-30 04:27:40|2422.09|2420.59|2422|2420.5|2422.09|2420.59|2422|2420.5|0
1640838470000|2021-12-30 04:27:50|2422.04|2420.54|2422|2420.5|2422.12|2420.62|2422|2420.5|0
1640838490000|2021-12-30 04:28:10|2421.97|2420.47|2421.91|2420.41|2421.97|2420.47|2421.91|2420.41|0
1640838500000|2021-12-30 04:28:20|2421.98|2420.48|2422.12|2420.62|2422.12|2420.62|2421.98|2420.48|0
1640838510000|2021-12-30 04:28:30|2422.09|2420.59|2422|2420.5|2422.09|2420.59|2422|2420.5|0
1640838530000|2021-12-30 04:28:50|2421.99|2420.49|2421.99|2420.49|2421.99|2420.49|2421.89|2420.39|0
1640838540000|2021-12-30 04:29:00|2421.89|2420.39|2422|2420.5|2422|2420.5|2421.89|2420.39|0
1640838550000|2021-12-30 04:29:10|2421.99|2420.49|2421.89|2420.39|2422|2420.5|2421.89|2420.39|0
1640838570000|2021-12-30 04:29:30|2421.9|2420.4|2421.89|2420.39|2421.91|2420.41|2421.89|2420.39|0
1640838580000|2021-12-30 04:29:40|2421.93|2420.43|2422|2420.5|2422|2420.5|2421.93|2420.43|0
1640838590000|2021-12-30 04:29:50|2421.99|2420.49|2421.99|2420.49|2421.99|2420.49|2421.99|2420.49|0
1640838600000|2021-12-30 04:30:00|2422|2420.5|2422.12|2420.62|2422.12|2420.62|2421.99|2420.49|0
1640838620000|2021-12-30 04:30:20|2422.09|2420.59|2422|2420.5|2422.09|2420.59|2421.99|2420.49|0
1640838630000|2021-12-30 04:30:30|2421.91|2420.41|2421.99|2420.49|2422|2420.5|2421.89|2420.39|0
1640838640000|2021-12-30 04:30:40|2422|2420.5|2422|2420.5|2422|2420.5|2422|2420.5|0
1640838660000|2021-12-30 04:31:00|2421.99|2420.49|2421.99|2420.49|2422|2420.5|2421.99|2420.49|0
1640838670000|2021-12-30 04:31:10|2421.95|2420.45|2421.89|2420.39|2421.95|2420.45|2421.89|2420.39|0
1640838830000|2021-12-30 04:33:50|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|0
1640838850000|2021-12-30 04:34:10|2421.87|2420.37|2421.87|2420.37|2421.87|2420.37|2421.73|2420.23|0
1640839080000|2021-12-30 04:38:00|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|0
1640839090000|2021-12-30 04:38:10|2421.87|2420.37|2421.64|2420.14|2421.87|2420.37|2421.64|2420.14|0
1640839100000|2021-12-30 04:38:20|2421.65|2420.15|2421.64|2420.14|2421.65|2420.15|2421.64|2420.14|0
1640839110000|2021-12-30 04:38:30|2421.65|2420.15|2421.64|2420.14|2421.65|2420.15|2421.64|2420.14|0
1640839120000|2021-12-30 04:38:40|2421.65|2420.15|2421.64|2420.14|2421.65|2420.15|2421.64|2420.14|0
1640839160000|2021-12-30 04:39:20|2421.65|2420.15|2421.65|2420.15|2421.65|2420.15|2421.65|2420.15|0
1640839170000|2021-12-30 04:39:30|2421.64|2420.14|2421.64|2420.14|2421.64|2420.14|2421.64|2420.14|0
1640839210000|2021-12-30 04:40:10|2421.65|2420.15|2421.64|2420.14|2421.65|2420.15|2421.64|2420.14|0
1640839220000|2021-12-30 04:40:20|2421.65|2420.15|2421.65|2420.15|2421.65|2420.15|2421.65|2420.15|0
1640839320000|2021-12-30 04:42:00|2421.67|2420.17|2421.87|2420.37|2421.88|2420.38|2421.67|2420.17|0
1640839330000|2021-12-30 04:42:10|2421.88|2420.38|2421.87|2420.37|2421.88|2420.38|2421.87|2420.37|0
1640839340000|2021-12-30 04:42:20|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|0
1640839410000|2021-12-30 04:43:30|2421.89|2420.39|2421.77|2420.27|2421.89|2420.39|2421.77|2420.27|0
1640839420000|2021-12-30 04:43:40|2421.76|2420.26|2421.76|2420.26|2421.76|2420.26|2421.76|2420.26|0
1640839430000|2021-12-30 04:43:50|2421.79|2420.29|2421.88|2420.38|2421.88|2420.38|2421.79|2420.29|0
1640839440000|2021-12-30 04:44:00|2421.84|2420.34|2421.76|2420.26|2421.88|2420.38|2421.76|2420.26|0
1640839450000|2021-12-30 04:44:10|2421.79|2420.29|2421.76|2420.26|2421.88|2420.38|2421.76|2420.26|0
1640839460000|2021-12-30 04:44:20|2421.79|2420.29|2421.76|2420.26|2421.88|2420.38|2421.76|2420.26|0
1640839470000|2021-12-30 04:44:30|2421.72|2420.22|2421.67|2420.17|2421.72|2420.22|2421.67|2420.17|0
1640839520000|2021-12-30 04:45:20|2421.7|2420.2|2421.76|2420.26|2421.76|2420.26|2421.7|2420.2|0
1640839530000|2021-12-30 04:45:30|2421.72|2420.22|2421.67|2420.17|2421.72|2420.22|2421.67|2420.17|0
1640839540000|2021-12-30 04:45:40|2421.66|2420.16|2421.65|2420.15|2421.67|2420.17|2421.65|2420.15|0
1640839570000|2021-12-30 04:46:10|2421.66|2420.16|2421.67|2420.17|2421.67|2420.17|2421.66|2420.16|0
1640839580000|2021-12-30 04:46:20|2421.66|2420.16|2421.87|2420.37|2421.87|2420.37|2421.66|2420.16|0
1640839590000|2021-12-30 04:46:30|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|0
1640839600000|2021-12-30 04:46:40|2421.87|2420.37|2421.65|2420.15|2421.87|2420.37|2421.65|2420.15|0
1640839690000|2021-12-30 04:48:10|2421.67|2420.17|2421.67|2420.17|2421.67|2420.17|2421.67|2420.17|0
1640839720000|2021-12-30 04:48:40|2421.68|2420.18|2421.89|2420.39|2421.89|2420.39|2421.68|2420.18|0
1640839760000|2021-12-30 04:49:20|2421.91|2420.41|2422.12|2420.62|2422.12|2420.62|2421.91|2420.41|0
1640839770000|2021-12-30 04:49:30|2422.13|2420.63|2422.14|2420.64|2422.14|2420.64|2422.13|2420.63|0
1640839860000|2021-12-30 04:51:00|2422.1|2420.6|2422.12|2420.62|2422.12|2420.62|2422|2420.5|0
1640839900000|2021-12-30 04:51:40|2422.14|2420.64|2422.23|2420.73|2422.23|2420.73|2422.14|2420.64|0
1640839910000|2021-12-30 04:51:50|2422.24|2420.74|2422.23|2420.73|2422.36|2420.86|2422.23|2420.73|0
1640839950000|2021-12-30 04:52:30|2422.19|2420.69|2422.22|2420.72|2422.22|2420.72|2422.12|2420.62|0
1640839970000|2021-12-30 04:52:50|2422.18|2420.68|2422.12|2420.62|2422.18|2420.68|2422.12|2420.62|0
1640839990000|2021-12-30 04:53:10|2422.16|2420.66|2422.11|2420.61|2422.22|2420.72|2422.11|2420.61|0
1640840020000|2021-12-30 04:53:40|2422.09|2420.59|2421.87|2420.37|2422.09|2420.59|2421.87|2420.37|0
1640840040000|2021-12-30 04:54:00|2421.88|2420.38|2421.87|2420.37|2421.88|2420.38|2421.87|2420.37|0
1640840050000|2021-12-30 04:54:10|2421.88|2420.38|2421.87|2420.37|2421.88|2420.38|2421.87|2420.37|0
1640840060000|2021-12-30 04:54:20|2421.88|2420.38|2422.12|2420.62|2422.12|2420.62|2421.88|2420.38|0
1640840070000|2021-12-30 04:54:30|2422.11|2420.61|2422.12|2420.62|2422.12|2420.62|2421.89|2420.39|0
1640840130000|2021-12-30 04:55:30|2422.09|2420.59|2421.91|2420.41|2422.09|2420.59|2421.91|2420.41|0
1640840150000|2021-12-30 04:55:50|2421.89|2420.39|2421.89|2420.39|2421.89|2420.39|2421.89|2420.39|0
1640840170000|2021-12-30 04:56:10|2421.9|2420.4|2421.91|2420.41|2421.91|2420.41|2421.9|2420.4|0
1640840180000|2021-12-30 04:56:20|2421.98|2420.48|2422.12|2420.62|2422.12|2420.62|2421.98|2420.48|0
1640840230000|2021-12-30 04:57:10|2422.14|2420.64|2422.14|2420.64|2422.14|2420.64|2422.14|2420.64|0
1640840240000|2021-12-30 04:57:20|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|0
1640840250000|2021-12-30 04:57:30|2422.14|2420.64|2422.14|2420.64|2422.14|2420.64|2422.14|2420.64|0
1640840290000|2021-12-30 04:58:10|2422.15|2420.65|2422.15|2420.65|2422.15|2420.65|2422.15|2420.65|0
1640840300000|2021-12-30 04:58:20|2422.19|2420.69|2422.24|2420.74|2422.24|2420.74|2422.19|2420.69|0
1640840310000|2021-12-30 04:58:30|2422.21|2420.71|2422.15|2420.65|2422.24|2420.74|2422.15|2420.65|0
1640840330000|2021-12-30 04:58:50|2422.19|2420.69|2422.15|2420.65|2422.24|2420.74|2422.15|2420.65|0
1640840340000|2021-12-30 04:59:00|2422.19|2420.69|2422.24|2420.74|2422.24|2420.74|2422.15|2420.65|0
1640840350000|2021-12-30 04:59:10|2422.21|2420.71|2422.24|2420.74|2422.24|2420.74|2422.15|2420.65|0
1640840360000|2021-12-30 04:59:20|2422.26|2420.76|2422.26|2420.76|2422.26|2420.76|2422.26|2420.76|0
1640840370000|2021-12-30 04:59:30|2422.29|2420.79|2422.26|2420.76|2422.38|2420.88|2422.26|2420.76|0
1640840390000|2021-12-30 04:59:50|2422.22|2420.72|2422.24|2420.74|2422.24|2420.74|2422.15|2420.65|0
1640840400000|2021-12-30 05:00:00|2422.21|2420.71|2422.24|2420.74|2422.37|2420.87|2422.15|2420.65|0
1640840410000|2021-12-30 05:00:10|2422.25|2420.75|2422.25|2420.75|2422.26|2420.76|2422.25|2420.75|0
1640840420000|2021-12-30 05:00:20|2422.16|2420.66|2422.38|2420.88|2422.38|2420.88|2422.15|2420.65|0
1640840430000|2021-12-30 05:00:30|2422.34|2420.84|2422.58|2421.08|2422.59|2421.09|2422.15|2420.65|0
1640840440000|2021-12-30 05:00:40|2422.59|2421.09|2422.59|2421.09|2422.69|2421.19|2422.59|2421.09|0
1640840450000|2021-12-30 05:00:50|2422.63|2421.13|2422.69|2421.19|2422.69|2421.19|2422.59|2421.09|0
1640840460000|2021-12-30 05:01:00|2422.65|2421.15|2422.69|2421.19|2422.69|2421.19|2422.59|2421.09|0
1640840470000|2021-12-30 05:01:10|2422.65|2421.15|2422.69|2421.19|2422.69|2421.19|2422.58|2421.08|0
1640840480000|2021-12-30 05:01:20|2422.65|2421.15|2422.69|2421.19|2422.69|2421.19|2422.59|2421.09|0
1640840500000|2021-12-30 05:01:40|2422.65|2421.15|2422.69|2421.19|2422.69|2421.19|2422.59|2421.09|0
1640840510000|2021-12-30 05:01:50|2422.72|2421.22|2422.72|2421.22|2422.72|2421.22|2422.72|2421.22|0
1640840520000|2021-12-30 05:02:00|2422.81|2421.31|2422.69|2421.19|2422.81|2421.31|2422.69|2421.19|0
1640840540000|2021-12-30 05:02:20|2422.65|2421.15|2422.81|2421.31|2422.82|2421.32|2422.59|2421.09|0
1640840550000|2021-12-30 05:02:30|2422.82|2421.32|2422.82|2421.32|2422.82|2421.32|2422.82|2421.32|0
1640840570000|2021-12-30 05:02:50|2422.83|2421.33|2422.82|2421.32|2423.05|2421.55|2422.82|2421.32|0
1640840580000|2021-12-30 05:03:00|2422.81|2421.31|2422.82|2421.32|2422.82|2421.32|2422.81|2421.31|0
1640840590000|2021-12-30 05:03:10|2422.86|2421.36|2422.82|2421.32|2422.91|2421.41|2422.82|2421.32|0
1640840620000|2021-12-30 05:03:40|2422.81|2421.31|2422.81|2421.31|2422.82|2421.32|2422.81|2421.31|0
1640840630000|2021-12-30 05:03:50|2422.82|2421.32|2422.82|2421.32|2422.82|2421.32|2422.82|2421.32|0
1640840640000|2021-12-30 05:04:00|2422.81|2421.31|2422.82|2421.32|2422.82|2421.32|2422.81|2421.31|0
1640840650000|2021-12-30 05:04:10|2422.83|2421.33|2422.83|2421.33|2423.05|2421.55|2422.83|2421.33|0
1640840670000|2021-12-30 05:04:30|2422.87|2421.37|2422.83|2421.33|2422.93|2421.43|2422.83|2421.33|0
1640840730000|2021-12-30 05:05:30|2422.82|2421.32|2422.82|2421.32|2422.82|2421.32|2422.61|2421.11|0
1640840740000|2021-12-30 05:05:40|2422.75|2421.25|2422.7|2421.2|2422.75|2421.25|2422.61|2421.11|0
1640840760000|2021-12-30 05:06:00|2422.66|2421.16|2422.59|2421.09|2422.66|2421.16|2422.59|2421.09|0
1640840800000|2021-12-30 05:06:40|2422.56|2421.06|2422.36|2420.86|2422.56|2421.06|2422.35|2420.85|0
1640840810000|2021-12-30 05:06:50|2422.4|2420.9|2422.46|2420.96|2422.46|2420.96|2422.4|2420.9|0
1640840820000|2021-12-30 05:07:00|2422.42|2420.92|2422.44|2420.94|2422.46|2420.96|2422.36|2420.86|0
1640840840000|2021-12-30 05:07:20|2422.4|2420.9|2422.33|2420.83|2422.4|2420.9|2422.33|2420.83|0
1640840860000|2021-12-30 05:07:40|2422.26|2420.76|2422.34|2420.84|2422.34|2420.84|2422.12|2420.62|0
1640840870000|2021-12-30 05:07:50|2422.31|2420.81|2422.12|2420.62|2422.31|2420.81|2422.12|2420.62|0
1640840880000|2021-12-30 05:08:00|2422.13|2420.63|2422.12|2420.62|2422.13|2420.63|2422.12|2420.62|0
1640840890000|2021-12-30 05:08:10|2422.13|2420.63|2422.13|2420.63|2422.13|2420.63|2422.13|2420.63|0
1640840910000|2021-12-30 05:08:30|2422.12|2420.62|2421.9|2420.4|2422.12|2420.62|2421.9|2420.4|0
1640840940000|2021-12-30 05:09:00|2421.99|2420.49|2422|2420.5|2422|2420.5|2421.99|2420.49|0
1640840950000|2021-12-30 05:09:10|2421.98|2420.48|2421.98|2420.48|2421.98|2420.48|2421.98|2420.48|0
1640840960000|2021-12-30 05:09:20|2421.95|2420.45|2421.9|2420.4|2422|2420.5|2421.89|2420.39|0
1640840970000|2021-12-30 05:09:30|2422|2420.5|2421.9|2420.4|2422|2420.5|2421.9|2420.4|0
1640840980000|2021-12-30 05:09:40|2421.94|2420.44|2422.12|2420.62|2422.12|2420.62|2421.9|2420.4|0
1640840990000|2021-12-30 05:09:50|2422.13|2420.63|2422.13|2420.63|2422.13|2420.63|2422.12|2420.62|0
1640841020000|2021-12-30 05:10:20|2422.15|2420.65|2422.13|2420.63|2422.15|2420.65|2422.13|2420.63|0
1640841030000|2021-12-30 05:10:30|2422.15|2420.65|2422.36|2420.86|2422.36|2420.86|2422.15|2420.65|0
1640841040000|2021-12-30 05:10:40|2422.32|2420.82|2422.23|2420.73|2422.36|2420.86|2422.23|2420.73|0
1640841050000|2021-12-30 05:10:50|2422.24|2420.74|2422.36|2420.86|2422.36|2420.86|2422.22|2420.72|0
1640841060000|2021-12-30 05:11:00|2422.35|2420.85|2422.36|2420.86|2422.36|2420.86|2422.34|2420.84|0
1640841070000|2021-12-30 05:11:10|2422.34|2420.84|2422.34|2420.84|2422.34|2420.84|2422.34|2420.84|0
1640841090000|2021-12-30 05:11:30|2422.36|2420.86|2422.34|2420.84|2422.36|2420.86|2422.34|2420.84|0
1640841110000|2021-12-30 05:11:50|2422.27|2420.77|2422.34|2420.84|2422.34|2420.84|2422.12|2420.62|0
1640841130000|2021-12-30 05:12:10|2422.31|2420.81|2422.34|2420.84|2422.34|2420.84|2422.22|2420.72|0
1640841140000|2021-12-30 05:12:20|2422.33|2420.83|2422.12|2420.62|2422.33|2420.83|2422.12|2420.62|0
1640841160000|2021-12-30 05:12:40|2422.15|2420.65|2422.12|2420.62|2422.21|2420.71|2422.12|2420.62|0
1640841180000|2021-12-30 05:13:00|2422.15|2420.65|2422.12|2420.62|2422.21|2420.71|2422.12|2420.62|0
1640841230000|2021-12-30 05:13:50|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|0
1640841240000|2021-12-30 05:14:00|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|0
1640841250000|2021-12-30 05:14:10|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|0
1640841260000|2021-12-30 05:14:20|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|0
1640841270000|2021-12-30 05:14:30|2422.11|2420.61|2422.11|2420.61|2422.12|2420.62|2422.1|2420.6|0
1640841280000|2021-12-30 05:14:40|2422.12|2420.62|2422.1|2420.6|2422.12|2420.62|2422.1|2420.6|0
1640841300000|2021-12-30 05:15:00|2422.07|2420.57|2422.1|2420.6|2422.1|2420.6|2421.98|2420.48|0
1640841320000|2021-12-30 05:15:20|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|0
1640841380000|2021-12-30 05:16:20|2422.11|2420.61|2422.12|2420.62|2422.12|2420.62|2422.11|2420.61|0
1640841400000|2021-12-30 05:16:40|2422.11|2420.61|2422.1|2420.6|2422.11|2420.61|2422.1|2420.6|0
1640841410000|2021-12-30 05:16:50|2422.11|2420.61|2422.11|2420.61|2422.11|2420.61|2422.1|2420.6|0
1640841420000|2021-12-30 05:17:00|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|0
1640841480000|2021-12-30 05:18:00|2422.12|2420.62|2422.56|2421.06|2422.57|2421.07|2422.12|2420.62|0
1640841490000|2021-12-30 05:18:10|2422.57|2421.07|2422.67|2421.17|2422.67|2421.17|2422.56|2421.06|0
1640841500000|2021-12-30 05:18:20|2422.7|2421.2|2422.57|2421.07|2422.79|2421.29|2422.57|2421.07|0
1640841510000|2021-12-30 05:18:30|2422.56|2421.06|2422.56|2421.06|2422.66|2421.16|2422.56|2421.06|0
1640841520000|2021-12-30 05:18:40|2422.59|2421.09|2422.79|2421.29|2422.79|2421.29|2422.59|2421.09|0
1640841530000|2021-12-30 05:18:50|2422.75|2421.25|2422.79|2421.29|2422.79|2421.29|2422.67|2421.17|0
1640841540000|2021-12-30 05:19:00|2422.82|2421.32|2422.88|2421.38|2422.88|2421.38|2422.82|2421.32|0
1640841560000|2021-12-30 05:19:20|2422.84|2421.34|2422.79|2421.29|2422.88|2421.38|2422.79|2421.29|0
1640841570000|2021-12-30 05:19:30|2422.82|2421.32|2422.79|2421.29|2422.88|2421.38|2422.79|2421.29|0
1640841580000|2021-12-30 05:19:40|2422.77|2421.27|2422.56|2421.06|2422.77|2421.27|2422.56|2421.06|0
1640841590000|2021-12-30 05:19:50|2422.54|2421.04|2422.54|2421.04|2422.54|2421.04|2422.54|2421.04|0
1640841600000|2021-12-30 05:20:00|2422.47|2420.97|2422.33|2420.83|2422.47|2420.97|2422.32|2420.82|0
1640841610000|2021-12-30 05:20:10|2422.32|2420.82|2422.33|2420.83|2422.33|2420.83|2422.32|2420.82|0
1640841620000|2021-12-30 05:20:20|2422.32|2420.82|2422.54|2421.04|2422.54|2421.04|2422.32|2420.82|0
1640841630000|2021-12-30 05:20:30|2422.53|2421.03|2422.54|2421.04|2422.54|2421.04|2422.53|2421.03|0
1640841640000|2021-12-30 05:20:40|2422.47|2420.97|2422.42|2420.92|2422.47|2420.97|2422.32|2420.82|0
1640841650000|2021-12-30 05:20:50|2422.41|2420.91|2422.41|2420.91|2422.41|2420.91|2422.41|2420.91|0
1640841660000|2021-12-30 05:21:00|2422.42|2420.92|2422.42|2420.92|2422.42|2420.92|2422.41|2420.91|0
1640841670000|2021-12-30 05:21:10|2422.41|2420.91|2422.42|2420.92|2422.42|2420.92|2422.41|2420.91|0
1640841680000|2021-12-30 05:21:20|2422.41|2420.91|2422.32|2420.82|2422.41|2420.91|2422.32|2420.82|0
1640841690000|2021-12-30 05:21:30|2422.35|2420.85|2422.41|2420.91|2422.41|2420.91|2422.35|2420.85|0
1640841700000|2021-12-30 05:21:40|2422.37|2420.87|2422.31|2420.81|2422.37|2420.87|2422.31|2420.81|0
1640841710000|2021-12-30 05:21:50|2422.3|2420.8|2422.31|2420.81|2422.31|2420.81|2422.3|2420.8|0
1640841720000|2021-12-30 05:22:00|2422.3|2420.8|2422.3|2420.8|2422.3|2420.8|2422.09|2420.59|0
1640841730000|2021-12-30 05:22:10|2422.27|2420.77|2422.18|2420.68|2422.27|2420.77|2422.18|2420.68|0
1640841770000|2021-12-30 05:22:50|2422.22|2420.72|2422.3|2420.8|2422.3|2420.8|2422.22|2420.72|0
1640841780000|2021-12-30 05:23:00|2422.34|2420.84|2422.53|2421.03|2422.53|2421.03|2422.34|2420.84|0
1640841830000|2021-12-30 05:23:50|2422.52|2421.02|2422.53|2421.03|2422.53|2421.03|2422.52|2421.02|0
1640841840000|2021-12-30 05:24:00|2422.6|2421.1|2422.62|2421.12|2422.74|2421.24|2422.52|2421.02|0
1640841850000|2021-12-30 05:24:10|2422.66|2421.16|2422.74|2421.24|2422.76|2421.26|2422.66|2421.16|0
1640841880000|2021-12-30 05:24:40|2422.76|2421.26|2422.97|2421.47|2423.2|2421.7|2422.76|2421.26|0
1640841900000|2021-12-30 05:25:00|2423.01|2421.51|2423.06|2421.56|2423.06|2421.56|2422.97|2421.47|0
1640841910000|2021-12-30 05:25:10|2423.03|2421.53|2422.84|2421.34|2423.06|2421.56|2422.74|2421.24|0
1640841920000|2021-12-30 05:25:20|2422.85|2421.35|2422.74|2421.24|2422.85|2421.35|2422.74|2421.24|0
1640841930000|2021-12-30 05:25:30|2422.71|2421.21|2422.53|2421.03|2422.71|2421.21|2422.53|2421.03|0
1640841950000|2021-12-30 05:25:50|2422.52|2421.02|2422.52|2421.02|2422.53|2421.03|2422.52|2421.02|0
1640841960000|2021-12-30 05:26:00|2422.48|2420.98|2422.29|2420.79|2422.48|2420.98|2422.29|2420.79|0
1640842060000|2021-12-30 05:27:40|2422.38|2420.88|2422.39|2420.89|2422.39|2420.89|2422.38|2420.88|0
1640842070000|2021-12-30 05:27:50|2422.38|2420.88|2422.38|2420.88|2422.38|2420.88|2422.38|2420.88|0
1640842080000|2021-12-30 05:28:00|2422.34|2420.84|2422.52|2421.02|2422.52|2421.02|2422.29|2420.79|0
1640842090000|2021-12-30 05:28:10|2422.48|2420.98|2422.38|2420.88|2422.48|2420.98|2422.38|2420.88|0
1640842100000|2021-12-30 05:28:20|2422.42|2420.92|2422.52|2421.02|2422.52|2421.02|2422.42|2420.92|0
1640842110000|2021-12-30 05:28:30|2422.51|2421.01|2422.39|2420.89|2422.51|2421.01|2422.29|2420.79|0
1640842120000|2021-12-30 05:28:40|2422.38|2420.88|2422.39|2420.89|2422.39|2420.89|2422.38|2420.88|0
1640842130000|2021-12-30 05:28:50|2422.35|2420.85|2422.06|2420.56|2422.35|2420.85|2422.06|2420.56|0
1640842160000|2021-12-30 05:29:20|2422.1|2420.6|2422.3|2420.8|2422.3|2420.8|2422.07|2420.57|0
1640842170000|2021-12-30 05:29:30|2422.27|2420.77|2422.18|2420.68|2422.3|2420.8|2422.18|2420.68|0
1640842180000|2021-12-30 05:29:40|2422.22|2420.72|2422.3|2420.8|2422.3|2420.8|2422.22|2420.72|0
1640842190000|2021-12-30 05:29:50|2422.27|2420.77|2422.18|2420.68|2422.27|2420.77|2422.18|2420.68|0
1640842200000|2021-12-30 05:30:00|2422.17|2420.67|2422.17|2420.67|2422.29|2420.79|2422.07|2420.57|0
1640842210000|2021-12-30 05:30:10|2422.13|2420.63|2422.07|2420.57|2422.17|2420.67|2422.07|2420.57|0
1640842220000|2021-12-30 05:30:20|2422.03|2420.53|2421.92|2420.42|2422.03|2420.53|2421.82|2420.32|0
1640842230000|2021-12-30 05:30:30|2421.89|2420.39|2421.82|2420.32|2422.04|2420.54|2421.82|2420.32|0
1640842240000|2021-12-30 05:30:40|2421.89|2420.39|2421.91|2420.41|2422.03|2420.53|2421.89|2420.39|0
1640842250000|2021-12-30 05:30:50|2421.87|2420.37|2422.03|2420.53|2422.03|2420.53|2421.8|2420.3|0
1640842260000|2021-12-30 05:31:00|2422|2420.5|2421.82|2420.32|2422|2420.5|2421.8|2420.3|0
1640842270000|2021-12-30 05:31:10|2421.9|2420.4|2422.06|2420.56|2422.06|2420.56|2421.9|2420.4|0
1640842280000|2021-12-30 05:31:20|2422.05|2420.55|2422.27|2420.77|2422.27|2420.77|2422.05|2420.55|0
1640842290000|2021-12-30 05:31:30|2422.2|2420.7|2422.15|2420.65|2422.2|2420.7|2422.06|2420.56|0
1640842310000|2021-12-30 05:31:50|2422.12|2420.62|2422.05|2420.55|2422.12|2420.62|2422.05|2420.55|0
1640842320000|2021-12-30 05:32:00|2422.06|2420.56|2421.92|2420.42|2422.06|2420.56|2421.92|2420.42|0
1640842330000|2021-12-30 05:32:10|2421.96|2420.46|2422.06|2420.56|2422.06|2420.56|2421.96|2420.46|0
1640842350000|2021-12-30 05:32:30|2422.05|2420.55|2422.06|2420.56|2422.06|2420.56|2421.92|2420.42|0
1640842360000|2021-12-30 05:32:40|2422.07|2420.57|2422.15|2420.65|2422.16|2420.66|2422.07|2420.57|0
1640842370000|2021-12-30 05:32:50|2422.19|2420.69|2422.15|2420.65|2422.28|2420.78|2422.15|2420.65|0
1640842410000|2021-12-30 05:33:30|2422.12|2420.62|2422.15|2420.65|2422.15|2420.65|2422.05|2420.55|0
1640842430000|2021-12-30 05:33:50|2422.14|2420.64|2422.15|2420.65|2422.15|2420.65|2422.14|2420.64|0
1640842450000|2021-12-30 05:34:10|2422.12|2420.62|2422.15|2420.65|2422.15|2420.65|2422.05|2420.55|0
1640842470000|2021-12-30 05:34:30|2422.12|2420.62|2422.27|2420.77|2422.27|2420.77|2422.05|2420.55|0
1640842480000|2021-12-30 05:34:40|2422.2|2420.7|2422.29|2420.79|2422.29|2420.79|2422.06|2420.56|0
1640842490000|2021-12-30 05:34:50|2422.28|2420.78|2422.27|2420.77|2422.29|2420.79|2422.27|2420.77|0
1640842500000|2021-12-30 05:35:00|2422.24|2420.74|2421.83|2420.33|2422.24|2420.74|2421.83|2420.33|0
1640842520000|2021-12-30 05:35:20|2421.82|2420.32|2421.82|2420.32|2421.83|2420.33|2421.82|2420.32|0
1640842530000|2021-12-30 05:35:30|2421.83|2420.33|2421.82|2420.32|2421.83|2420.33|2421.82|2420.32|0
1640842550000|2021-12-30 05:35:50|2421.83|2420.33|2421.83|2420.33|2421.83|2420.33|2421.82|2420.32|0
1640842560000|2021-12-30 05:36:00|2421.82|2420.32|2421.81|2420.31|2421.82|2420.32|2421.8|2420.3|0
1640842570000|2021-12-30 05:36:10|2421.8|2420.3|2421.82|2420.32|2421.82|2420.32|2421.8|2420.3|0
1640842580000|2021-12-30 05:36:20|2421.81|2420.31|2421.8|2420.3|2421.81|2420.31|2421.8|2420.3|0
1640842590000|2021-12-30 05:36:30|2421.82|2420.32|2421.82|2420.32|2421.82|2420.32|2421.8|2420.3|0
1640842600000|2021-12-30 05:36:40|2421.85|2420.35|2421.91|2420.41|2422.05|2420.55|2421.85|2420.35|0
1640842620000|2021-12-30 05:37:00|2421.87|2420.37|2421.92|2420.42|2421.92|2420.42|2421.82|2420.32|0
1640842630000|2021-12-30 05:37:10|2421.96|2420.46|2422.06|2420.56|2422.06|2420.56|2421.96|2420.46|0
1640842640000|2021-12-30 05:37:20|2422.07|2420.57|2422.52|2421.02|2422.52|2421.02|2422.07|2420.57|0
1640842670000|2021-12-30 05:37:50|2422.44|2420.94|2422.29|2420.79|2422.44|2420.94|2422.29|2420.79|0
1640842690000|2021-12-30 05:38:10|2422.25|2420.75|2422.15|2420.65|2422.25|2420.75|2422.06|2420.56|0
1640842700000|2021-12-30 05:38:20|2422.12|2420.62|2422.06|2420.56|2422.12|2420.62|2422.06|2420.56|0
1640842710000|2021-12-30 05:38:30|2422.1|2420.6|2422.17|2420.67|2422.17|2420.67|2422.06|2420.56|0
1640842740000|2021-12-30 05:39:00|2422.2|2420.7|2422.17|2420.67|2422.29|2420.79|2422.17|2420.67|0
1640842750000|2021-12-30 05:39:10|2422.15|2420.65|2422.07|2420.57|2422.16|2420.66|2422.06|2420.56|0
1640842760000|2021-12-30 05:39:20|2422.06|2420.56|2422.06|2420.56|2422.15|2420.65|2422.06|2420.56|0
1640842770000|2021-12-30 05:39:30|2422.1|2420.6|2422.15|2420.65|2422.16|2420.66|2422.1|2420.6|0
1640842780000|2021-12-30 05:39:40|2422.12|2420.62|2422.06|2420.56|2422.12|2420.62|2422.06|2420.56|0
1640842800000|2021-12-30 05:40:00|2422.05|2420.55|2422.06|2420.56|2422.06|2420.56|2422.05|2420.55|0
1640842820000|2021-12-30 05:40:20|2422.02|2420.52|2421.85|2420.35|2422.02|2420.52|2421.85|2420.35|0
1640842830000|2021-12-30 05:40:30|2421.92|2420.42|2422.06|2420.56|2422.06|2420.56|2421.92|2420.42|0
1640842840000|2021-12-30 05:40:40|2421.99|2420.49|2421.85|2420.35|2421.99|2420.49|2421.85|2420.35|0
1640842850000|2021-12-30 05:40:50|2421.88|2420.38|2421.94|2420.44|2421.94|2420.44|2421.88|2420.38|0
1640842860000|2021-12-30 05:41:00|2421.97|2420.47|2421.83|2420.33|2422.06|2420.56|2421.83|2420.33|0
1640842880000|2021-12-30 05:41:20|2421.82|2420.32|2421.83|2420.33|2421.83|2420.33|2421.82|2420.32|0
1640842900000|2021-12-30 05:41:40|2421.82|2420.32|2421.83|2420.33|2421.83|2420.33|2421.82|2420.32|0
1640842910000|2021-12-30 05:41:50|2421.82|2420.32|2421.83|2420.33|2421.83|2420.33|2421.82|2420.32|0
1640842920000|2021-12-30 05:42:00|2421.82|2420.32|2421.83|2420.33|2421.83|2420.33|2421.82|2420.32|0
1640842930000|2021-12-30 05:42:10|2421.82|2420.32|2421.82|2420.32|2421.83|2420.33|2421.82|2420.32|0
1640842940000|2021-12-30 05:42:20|2421.83|2420.33|2421.82|2420.32|2421.83|2420.33|2421.82|2420.32|0
1640842950000|2021-12-30 05:42:30|2421.68|2420.18|2421.37|2419.87|2421.68|2420.18|2421.36|2419.86|0
1640842960000|2021-12-30 05:42:40|2421.38|2419.88|2421.38|2419.88|2421.38|2419.88|2421.37|2419.87|0
1640842970000|2021-12-30 05:42:50|2421.36|2419.86|2421.16|2419.66|2421.36|2419.86|2421.15|2419.65|0
1640842980000|2021-12-30 05:43:00|2421.15|2419.65|2421.16|2419.66|2421.16|2419.66|2421.15|2419.65|0
1640842990000|2021-12-30 05:43:10|2421.15|2419.65|2421.15|2419.65|2421.16|2419.66|2421.15|2419.65|0
1640843010000|2021-12-30 05:43:30|2421.16|2419.66|2421.38|2419.88|2421.38|2419.88|2421.15|2419.65|0
1640843030000|2021-12-30 05:43:50|2421.34|2419.84|2421.15|2419.65|2421.38|2419.88|2421.15|2419.65|0
1640843040000|2021-12-30 05:44:00|2421.18|2419.68|2421.15|2419.65|2421.25|2419.75|2421.15|2419.65|0
1640843050000|2021-12-30 05:44:10|2421.16|2419.66|2421.39|2419.89|2421.39|2419.89|2421.16|2419.66|0
1640843060000|2021-12-30 05:44:20|2421.35|2419.85|2421.26|2419.76|2421.39|2419.89|2421.25|2419.75|0
1640843070000|2021-12-30 05:44:30|2421.25|2419.75|2421.38|2419.88|2421.39|2419.89|2421.25|2419.75|0
1640843090000|2021-12-30 05:44:50|2421.34|2419.84|2421.38|2419.88|2421.38|2419.88|2421.25|2419.75|0
1640843100000|2021-12-30 05:45:00|2421.39|2419.89|2421.7|2420.2|2421.83|2420.33|2421.39|2419.89|0
1640843110000|2021-12-30 05:45:10|2421.71|2420.21|2421.83|2420.33|2421.83|2420.33|2421.62|2420.12|0
1640843120000|2021-12-30 05:45:20|2421.85|2420.35|2421.84|2420.34|2421.85|2420.35|2421.83|2420.33|0
1640843130000|2021-12-30 05:45:30|2421.83|2420.33|2421.84|2420.34|2421.85|2420.35|2421.83|2420.33|0
1640843140000|2021-12-30 05:45:40|2421.83|2420.33|2421.85|2420.35|2421.85|2420.35|2421.83|2420.33|0
1640843150000|2021-12-30 05:45:50|2421.84|2420.34|2421.83|2420.33|2421.84|2420.34|2421.83|2420.33|0
1640843160000|2021-12-30 05:46:00|2421.82|2420.32|2421.7|2420.2|2421.82|2420.32|2421.7|2420.2|0
1640843170000|2021-12-30 05:46:10|2421.66|2420.16|2421.7|2420.2|2421.7|2420.2|2421.6|2420.1|0
1640843190000|2021-12-30 05:46:30|2421.66|2420.16|2421.6|2420.1|2421.66|2420.16|2421.6|2420.1|0
1640843200000|2021-12-30 05:46:40|2421.64|2420.14|2421.64|2420.14|2421.64|2420.14|2421.64|2420.14|0
1640843210000|2021-12-30 05:46:50|2421.7|2420.2|2421.7|2420.2|2421.82|2420.32|2421.7|2420.2|0
1640843220000|2021-12-30 05:47:00|2421.66|2420.16|2421.83|2420.33|2422.05|2420.55|2421.6|2420.1|0
1640843230000|2021-12-30 05:47:10|2421.87|2420.37|2421.92|2420.42|2421.92|2420.42|2421.83|2420.33|0
1640843240000|2021-12-30 05:47:20|2421.89|2420.39|2421.83|2420.33|2421.89|2420.39|2421.83|2420.33|0
1640843250000|2021-12-30 05:47:30|2421.82|2420.32|2421.82|2420.32|2421.83|2420.33|2421.7|2420.2|0
1640843260000|2021-12-30 05:47:40|2421.78|2420.28|2421.38|2419.88|2421.82|2420.32|2421.38|2419.88|0
1640843270000|2021-12-30 05:47:50|2421.42|2419.92|2421.38|2419.88|2421.6|2420.1|2421.38|2419.88|0
1640843280000|2021-12-30 05:48:00|2421.42|2419.92|2421.62|2420.12|2421.62|2420.12|2421.42|2419.92|0
1640843290000|2021-12-30 05:48:10|2421.55|2420.05|2421.4|2419.9|2421.55|2420.05|2421.4|2419.9|0
1640843310000|2021-12-30 05:48:30|2421.39|2419.89|2421.39|2419.89|2421.39|2419.89|2421.39|2419.89|0
1640843320000|2021-12-30 05:48:40|2421.38|2419.88|2421.16|2419.66|2421.38|2419.88|2421.16|2419.66|0
1640843340000|2021-12-30 05:49:00|2421.18|2419.68|2421.39|2419.89|2421.39|2419.89|2421.18|2419.68|0
1640843350000|2021-12-30 05:49:10|2421.38|2419.88|2421.38|2419.88|2421.38|2419.88|2421.16|2419.66|0
1640843360000|2021-12-30 05:49:20|2421.39|2419.89|2421.39|2419.89|2421.39|2419.89|2421.38|2419.88|0
1640843370000|2021-12-30 05:49:30|2421.38|2419.88|2421.39|2419.89|2421.39|2419.89|2421.38|2419.88|0
1640843380000|2021-12-30 05:49:40|2421.4|2419.9|2421.4|2419.9|2421.4|2419.9|2421.39|2419.89|0
1640843390000|2021-12-30 05:49:50|2421.5|2420|2421.62|2420.12|2421.62|2420.12|2421.5|2420|0
1640843400000|2021-12-30 05:50:00|2421.61|2420.11|2421.39|2419.89|2421.61|2420.11|2421.39|2419.89|0
1640843430000|2021-12-30 05:50:30|2421.43|2419.93|2421.39|2419.89|2421.5|2420|2421.39|2419.89|0
1640843440000|2021-12-30 05:50:40|2421.35|2419.85|2421.16|2419.66|2421.35|2419.85|2421.16|2419.66|0
1640843450000|2021-12-30 05:50:50|2421.13|2419.63|2420.95|2419.45|2421.13|2419.63|2420.93|2419.43|0
1640843460000|2021-12-30 05:51:00|2420.98|2419.48|2420.94|2419.44|2421.04|2419.54|2420.94|2419.44|0
1640843470000|2021-12-30 05:51:10|2420.93|2419.43|2420.95|2419.45|2420.95|2419.45|2420.93|2419.43|0
1640843480000|2021-12-30 05:51:20|2420.96|2419.46|2420.95|2419.45|2420.96|2419.46|2420.95|2419.45|0
1640843490000|2021-12-30 05:51:30|2420.96|2419.46|2421.18|2419.68|2421.18|2419.68|2420.96|2419.46|0
1640843500000|2021-12-30 05:51:40|2421.17|2419.67|2420.95|2419.45|2421.17|2419.67|2420.95|2419.45|0
1640843510000|2021-12-30 05:51:50|2420.94|2419.44|2420.95|2419.45|2420.95|2419.45|2420.81|2419.31|0
1640843520000|2021-12-30 05:52:00|2420.98|2419.48|2421.03|2419.53|2421.16|2419.66|2420.98|2419.48|0
1640843530000|2021-12-30 05:52:10|2421.04|2419.54|2421.16|2419.66|2421.18|2419.68|2421.04|2419.54|0
1640843540000|2021-12-30 05:52:20|2421.04|2419.54|2421.17|2419.67|2421.17|2419.67|2420.95|2419.45|0
1640843550000|2021-12-30 05:52:30|2421.18|2419.68|2420.94|2419.44|2421.18|2419.68|2420.93|2419.43|0
1640843560000|2021-12-30 05:52:40|2420.95|2419.45|2421.04|2419.54|2421.04|2419.54|2420.95|2419.45|0
1640843570000|2021-12-30 05:52:50|2421.08|2419.58|2421.16|2419.66|2421.18|2419.68|2421.08|2419.58|0
1640843580000|2021-12-30 05:53:00|2421.2|2419.7|2421.16|2419.66|2421.26|2419.76|2421.16|2419.66|0
1640843590000|2021-12-30 05:53:10|2421.2|2419.7|2421.16|2419.66|2421.27|2419.77|2421.16|2419.66|0
1640843600000|2021-12-30 05:53:20|2421.2|2419.7|2421.27|2419.77|2421.27|2419.77|2421.2|2419.7|0
1640843610000|2021-12-30 05:53:30|2421.23|2419.73|2421.27|2419.77|2421.27|2419.77|2421.17|2419.67|0
1640843620000|2021-12-30 05:53:40|2421.23|2419.73|2421.27|2419.77|2421.27|2419.77|2421.18|2419.68|0
1640843630000|2021-12-30 05:53:50|2421.23|2419.73|2421.16|2419.66|2421.23|2419.73|2421.16|2419.66|0
1640843650000|2021-12-30 05:54:10|2421.18|2419.68|2421.27|2419.77|2421.27|2419.77|2421.18|2419.68|0
1640843660000|2021-12-30 05:54:20|2421.23|2419.73|2421.18|2419.68|2421.23|2419.73|2421.18|2419.68|0
1640843670000|2021-12-30 05:54:30|2421.21|2419.71|2421.27|2419.77|2421.27|2419.77|2421.18|2419.68|0
1640843680000|2021-12-30 05:54:40|2421.28|2419.78|2421.18|2419.68|2421.28|2419.78|2421.18|2419.68|0
1640843690000|2021-12-30 05:54:50|2421.21|2419.71|2421.28|2419.78|2421.28|2419.78|2421.21|2419.71|0
1640843700000|2021-12-30 05:55:00|2421.32|2419.82|2421.4|2419.9|2421.4|2419.9|2421.32|2419.82|0
1640843710000|2021-12-30 05:55:10|2421.39|2419.89|2421.39|2419.89|2421.39|2419.89|2421.39|2419.89|0
1640843720000|2021-12-30 05:55:20|2421.4|2419.9|2421.49|2419.99|2421.61|2420.11|2421.39|2419.89|0
1640843730000|2021-12-30 05:55:30|2421.5|2420|2421.39|2419.89|2421.5|2420|2421.39|2419.89|0
1640843740000|2021-12-30 05:55:40|2421.38|2419.88|2421.38|2419.88|2421.39|2419.89|2421.38|2419.88|0
1640843750000|2021-12-30 05:55:50|2421.39|2419.89|2421.38|2419.88|2421.39|2419.89|2421.38|2419.88|0
1640843760000|2021-12-30 05:56:00|2421.39|2419.89|2421.39|2419.89|2421.5|2420|2421.39|2419.89|0
1640843810000|2021-12-30 05:56:50|2421.4|2419.9|2421.4|2419.9|2421.4|2419.9|2421.39|2419.89|0
1640843820000|2021-12-30 05:57:00|2421.39|2419.89|2421.39|2419.89|2421.4|2419.9|2421.26|2419.76|0
1640843830000|2021-12-30 05:57:10|2421.38|2419.88|2421.39|2419.89|2421.39|2419.89|2421.25|2419.75|0
1640843850000|2021-12-30 05:57:30|2421.35|2419.85|2421.38|2419.88|2421.39|2419.89|2421.25|2419.75|0
1640843860000|2021-12-30 05:57:40|2421.39|2419.89|2421.38|2419.88|2421.39|2419.89|2421.38|2419.88|0
1640843870000|2021-12-30 05:57:50|2421.39|2419.89|2421.39|2419.89|2421.39|2419.89|2421.39|2419.89|0
1640843880000|2021-12-30 05:58:00|2421.38|2419.88|2421.38|2419.88|2421.38|2419.88|2421.38|2419.88|0
1640843890000|2021-12-30 05:58:10|2421.34|2419.84|2421.24|2419.74|2421.34|2419.84|2421.24|2419.74|0
1640843900000|2021-12-30 05:58:20|2421.21|2419.71|2421.16|2419.66|2421.38|2419.88|2421.15|2419.65|0
1640843910000|2021-12-30 05:58:30|2421.2|2419.7|2421.25|2419.75|2421.38|2419.88|2421.2|2419.7|0
1640843920000|2021-12-30 05:58:40|2421.21|2419.71|2421.25|2419.75|2421.25|2419.75|2421.16|2419.66|0
1640843930000|2021-12-30 05:58:50|2421.22|2419.72|2421.16|2419.66|2421.25|2419.75|2421.16|2419.66|0
1640843940000|2021-12-30 05:59:00|2421.2|2419.7|2421.25|2419.75|2421.25|2419.75|2421.2|2419.7|0
1640843950000|2021-12-30 05:59:10|2421.22|2419.72|2421.22|2419.72|2421.25|2419.75|2421.16|2419.66|0
1640843960000|2021-12-30 05:59:20|2421.16|2419.66|2421.15|2419.65|2421.25|2419.75|2421.15|2419.65|0
1640843970000|2021-12-30 05:59:30|2421.14|2419.64|2420.92|2419.42|2421.15|2419.65|2420.92|2419.42|0
1640843980000|2021-12-30 05:59:40|2420.91|2419.41|2420.57|2419.07|2420.91|2419.41|2420.57|2419.07|0
1640843990000|2021-12-30 05:59:50|2420.54|2419.04|2420.22|2418.72|2420.54|2419.04|2420.22|2418.72|0
1640844000000|2021-12-30 06:00:00|2420.19|2418.69|2420.36|2418.86|2420.46|2418.96|2419.98|2418.48|0
1640844010000|2021-12-30 06:00:10|2420.45|2418.95|2420.46|2418.96|2420.46|2418.96|2420.45|2418.95|0
1640844020000|2021-12-30 06:00:20|2420.45|2418.95|2420.69|2419.19|2420.69|2419.19|2420.45|2418.95|0
1640844030000|2021-12-30 06:00:30|2420.66|2419.16|2421.13|2419.63|2421.13|2419.63|2420.46|2418.96|0
1640844040000|2021-12-30 06:00:40|2421.1|2419.6|2420.91|2419.41|2421.13|2419.63|2420.91|2419.41|0
1640844050000|2021-12-30 06:00:50|2420.9|2419.4|2420.68|2419.18|2420.9|2419.4|2420.68|2419.18|0
1640844060000|2021-12-30 06:01:00|2420.71|2419.21|2420.78|2419.28|2420.78|2419.28|2420.68|2419.18|0
1640844070000|2021-12-30 06:01:10|2420.75|2419.25|2420.78|2419.28|2420.92|2419.42|2420.68|2419.18|0
1640844080000|2021-12-30 06:01:20|2420.82|2419.32|2420.91|2419.41|2420.91|2419.41|2420.82|2419.32|0
1640844090000|2021-12-30 06:01:30|2420.92|2419.42|2420.92|2419.42|2420.92|2419.42|2420.91|2419.41|0
1640844100000|2021-12-30 06:01:40|2420.99|2419.49|2421.01|2419.51|2421.13|2419.63|2420.99|2419.49|0
1640844110000|2021-12-30 06:01:50|2421|2419.5|2420.91|2419.41|2421.01|2419.51|2420.91|2419.41|0
1640844120000|2021-12-30 06:02:00|2420.94|2419.44|2421.12|2419.62|2421.12|2419.62|2420.89|2419.39|0
1640844130000|2021-12-30 06:02:10|2421.13|2419.63|2421.13|2419.63|2421.34|2419.84|2421.12|2419.62|0
1640844150000|2021-12-30 06:02:30|2421.2|2419.7|2421.13|2419.63|2421.35|2419.85|2421.12|2419.62|0
1640844160000|2021-12-30 06:02:40|2421.12|2419.62|2421.12|2419.62|2421.13|2419.63|2421.12|2419.62|0
1640844170000|2021-12-30 06:02:50|2421.13|2419.63|2421.23|2419.73|2421.23|2419.73|2421.13|2419.63|0
1640844180000|2021-12-30 06:03:00|2421.26|2419.76|2421.13|2419.63|2421.36|2419.86|2421.13|2419.63|0
1640844190000|2021-12-30 06:03:10|2421.12|2419.62|2421.13|2419.63|2421.13|2419.63|2421.12|2419.62|0
1640844200000|2021-12-30 06:03:20|2421.12|2419.62|2421.35|2419.85|2421.36|2419.86|2421.12|2419.62|0
1640844210000|2021-12-30 06:03:30|2421.36|2419.86|2421.59|2420.09|2421.59|2420.09|2421.36|2419.86|0
1640844220000|2021-12-30 06:03:40|2421.58|2420.08|2421.59|2420.09|2421.59|2420.09|2421.58|2420.08|0
1640844240000|2021-12-30 06:04:00|2421.58|2420.08|2421.58|2420.08|2421.58|2420.08|2421.58|2420.08|0
1640844270000|2021-12-30 06:04:30|2421.56|2420.06|2421.56|2420.06|2421.56|2420.06|2421.56|2420.06|0
1640844290000|2021-12-30 06:04:50|2421.55|2420.05|2421.11|2419.61|2421.55|2420.05|2421.11|2419.61|0
1640844300000|2021-12-30 06:05:00|2421.1|2419.6|2420.88|2419.38|2421.11|2419.61|2420.88|2419.38|0
1640844310000|2021-12-30 06:05:10|2420.84|2419.34|2420.66|2419.16|2420.84|2419.34|2420.66|2419.16|0
1640844320000|2021-12-30 06:05:20|2420.65|2419.15|2420.44|2418.94|2420.65|2419.15|2420.44|2418.94|0
1640844340000|2021-12-30 06:05:40|2420.43|2418.93|2420.44|2418.94|2420.44|2418.94|2420.43|2418.93|0
1640844350000|2021-12-30 06:05:50|2420.45|2418.95|2420.44|2418.94|2420.66|2419.16|2420.44|2418.94|0
1640844360000|2021-12-30 06:06:00|2420.45|2418.95|2420.45|2418.95|2420.45|2418.95|2420.45|2418.95|0
1640844370000|2021-12-30 06:06:10|2420.49|2418.99|2420.68|2419.18|2420.91|2419.41|2420.49|2418.99|0
1640844380000|2021-12-30 06:06:20|2420.71|2419.21|2420.91|2419.41|2420.91|2419.41|2420.71|2419.21|0
1640844390000|2021-12-30 06:06:30|2420.92|2419.42|2421.13|2419.63|2421.13|2419.63|2420.91|2419.41|0
1640844410000|2021-12-30 06:06:50|2421.15|2419.65|2421.15|2419.65|2421.24|2419.74|2421.15|2419.65|0
1640844420000|2021-12-30 06:07:00|2421.13|2419.63|2421.01|2419.51|2421.14|2419.64|2421.01|2419.51|0
1640844430000|2021-12-30 06:07:10|2421.05|2419.55|2421.15|2419.65|2421.15|2419.65|2421.05|2419.55|0
1640844440000|2021-12-30 06:07:20|2421.16|2419.66|2421.47|2419.97|2421.47|2419.97|2421.16|2419.66|0
1640844460000|2021-12-30 06:07:40|2421.48|2419.98|2421.6|2420.1|2421.6|2420.1|2421.47|2419.97|0
1640844470000|2021-12-30 06:07:50|2421.67|2420.17|2421.82|2420.32|2421.82|2420.32|2421.67|2420.17|0
1640844480000|2021-12-30 06:08:00|2421.83|2420.33|2422.06|2420.56|2422.06|2420.56|2421.83|2420.33|0
1640844490000|2021-12-30 06:08:10|2422.05|2420.55|2422.06|2420.56|2422.06|2420.56|2422.05|2420.55|0
1640844540000|2021-12-30 06:09:00|2422.05|2420.55|2422.17|2420.67|2422.29|2420.79|2422.05|2420.55|0
1640844550000|2021-12-30 06:09:10|2422.2|2420.7|2422.17|2420.67|2422.29|2420.79|2422.17|2420.67|0
1640844560000|2021-12-30 06:09:20|2422.2|2420.7|2422.39|2420.89|2422.39|2420.89|2422.17|2420.67|0
1640844570000|2021-12-30 06:09:30|2422.43|2420.93|2422.53|2421.03|2422.74|2421.24|2422.43|2420.93|0
1640844590000|2021-12-30 06:09:50|2422.52|2421.02|2422.29|2420.79|2422.52|2421.02|2422.29|2420.79|0
1640844600000|2021-12-30 06:10:00|2422.32|2420.82|2422.06|2420.56|2422.38|2420.88|2422.06|2420.56|0
1640844610000|2021-12-30 06:10:10|2422.1|2420.6|2422.29|2420.79|2422.29|2420.79|2422.1|2420.6|0
1640844620000|2021-12-30 06:10:20|2422.38|2420.88|2422.52|2421.02|2422.62|2421.12|2422.38|2420.88|0
1640844630000|2021-12-30 06:10:30|2422.55|2421.05|2422.52|2421.02|2422.61|2421.11|2422.52|2421.02|0
1640844650000|2021-12-30 06:10:50|2422.55|2421.05|2422.61|2421.11|2422.61|2421.11|2422.55|2421.05|0
1640844660000|2021-12-30 06:11:00|2422.64|2421.14|2422.97|2421.47|2422.97|2421.47|2422.64|2421.14|0
1640844670000|2021-12-30 06:11:10|2422.94|2421.44|2422.96|2421.46|2422.96|2421.46|2422.84|2421.34|0
1640844680000|2021-12-30 06:11:20|2423|2421.5|2422.74|2421.24|2423.06|2421.56|2422.74|2421.24|0
1640844720000|2021-12-30 06:12:00|2422.75|2421.25|2422.96|2421.46|2422.97|2421.47|2422.75|2421.25|0
1640844750000|2021-12-30 06:12:30|2422.94|2421.44|2422.94|2421.44|2422.94|2421.44|2422.94|2421.44|0
1640844760000|2021-12-30 06:12:40|2422.93|2421.43|2422.5|2421|2422.93|2421.43|2422.5|2421|0
1640844770000|2021-12-30 06:12:50|2422.51|2421.01|2422.51|2421.01|2422.51|2421.01|2422.5|2421|0
1640844780000|2021-12-30 06:13:00|2422.5|2421|2422.38|2420.88|2422.5|2421|2422.38|2420.88|0
1640844790000|2021-12-30 06:13:10|2422.42|2420.92|2422.52|2421.02|2422.52|2421.02|2422.42|2420.92|0
1640844810000|2021-12-30 06:13:30|2422.55|2421.05|2422.74|2421.24|2422.74|2421.24|2422.55|2421.05|0
1640844820000|2021-12-30 06:13:40|2422.78|2421.28|2422.96|2421.46|2423.17|2421.67|2422.78|2421.28|0
1640844830000|2021-12-30 06:13:50|2423.03|2421.53|2423.19|2421.69|2423.19|2421.69|2423.03|2421.53|0
1640844840000|2021-12-30 06:14:00|2423.2|2421.7|2423.41|2421.91|2423.41|2421.91|2423.2|2421.7|0
1640844850000|2021-12-30 06:14:10|2423.43|2421.93|2423.44|2421.94|2423.54|2422.04|2423.43|2421.93|0
1640844860000|2021-12-30 06:14:20|2423.43|2421.93|2423.44|2421.94|2423.44|2421.94|2423.43|2421.93|0
1640844870000|2021-12-30 06:14:30|2423.45|2421.95|2423.44|2421.94|2423.45|2421.95|2423.44|2421.94|0
1640844880000|2021-12-30 06:14:40|2423.45|2421.95|2423.44|2421.94|2423.46|2421.96|2423.44|2421.94|0
1640844890000|2021-12-30 06:14:50|2423.43|2421.93|2423.43|2421.93|2423.44|2421.94|2423.43|2421.93|0
1640844900000|2021-12-30 06:15:00|2423.41|2421.91|2423.2|2421.7|2423.41|2421.91|2423.06|2421.56|0
1640844910000|2021-12-30 06:15:10|2423.19|2421.69|2423.19|2421.69|2423.19|2421.69|2423.19|2421.69|0
1640844930000|2021-12-30 06:15:30|2423.2|2421.7|2422.96|2421.46|2423.2|2421.7|2422.96|2421.46|0
1640844940000|2021-12-30 06:15:40|2423|2421.5|2423.05|2421.55|2423.06|2421.56|2423|2421.5|0
1640844950000|2021-12-30 06:15:50|2423.06|2421.56|2423.06|2421.56|2423.06|2421.56|2422.96|2421.46|0
1640844960000|2021-12-30 06:16:00|2423.03|2421.53|2422.52|2421.02|2423.19|2421.69|2422.52|2421.02|0
1640844970000|2021-12-30 06:16:10|2422.53|2421.03|2422.52|2421.02|2422.53|2421.03|2422.52|2421.02|0
1640844980000|2021-12-30 06:16:20|2422.53|2421.03|2422.75|2421.25|2422.75|2421.25|2422.53|2421.03|0
1640844990000|2021-12-30 06:16:30|2422.79|2421.29|2422.75|2421.25|2422.85|2421.35|2422.75|2421.25|0
1640845000000|2021-12-30 06:16:40|2422.76|2421.26|2422.76|2421.26|2422.85|2421.35|2422.76|2421.26|0
1640845010000|2021-12-30 06:16:50|2422.74|2421.24|2422.74|2421.24|2422.74|2421.24|2422.74|2421.24|0
1640845060000|2021-12-30 06:17:40|2422.73|2421.23|2422.73|2421.23|2422.73|2421.23|2422.73|2421.23|0
1640845070000|2021-12-30 06:17:50|2422.74|2421.24|2422.73|2421.23|2422.74|2421.24|2422.73|2421.23|0
1640845090000|2021-12-30 06:18:10|2422.74|2421.24|2422.96|2421.46|2422.96|2421.46|2422.74|2421.24|0
1640845100000|2021-12-30 06:18:20|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|2422.96|2421.46|0
1640845130000|2021-12-30 06:18:50|2422.96|2421.46|2422.96|2421.46|2422.96|2421.46|2422.96|2421.46|0
1640845140000|2021-12-30 06:19:00|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|0
1640845150000|2021-12-30 06:19:10|2422.96|2421.46|2422.96|2421.46|2422.96|2421.46|2422.96|2421.46|0
1640845170000|2021-12-30 06:19:30|2422.97|2421.47|2422.96|2421.46|2422.97|2421.47|2422.96|2421.46|0
1640845180000|2021-12-30 06:19:40|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|0
1640845190000|2021-12-30 06:19:50|2422.96|2421.46|2422.96|2421.46|2422.97|2421.47|2422.96|2421.46|0
1640845200000|2021-12-30 06:20:00|2422.97|2421.47|2422.98|2421.48|2422.99|2421.49|2422.97|2421.47|0
1640845210000|2021-12-30 06:20:10|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|0
1640845240000|2021-12-30 06:20:40|2422.96|2421.46|2422.95|2421.45|2422.96|2421.46|2422.95|2421.45|0
1640845250000|2021-12-30 06:20:50|2422.94|2421.44|2422.74|2421.24|2422.94|2421.44|2422.73|2421.23|0
1640845260000|2021-12-30 06:21:00|2422.73|2421.23|2422.74|2421.24|2422.74|2421.24|2422.73|2421.23|0
1640845270000|2021-12-30 06:21:10|2422.73|2421.23|2422.74|2421.24|2422.74|2421.24|2422.73|2421.23|0
1640845310000|2021-12-30 06:21:50|2422.75|2421.25|2422.75|2421.25|2422.75|2421.25|2422.75|2421.25|0
1640845320000|2021-12-30 06:22:00|2422.74|2421.24|2422.74|2421.24|2422.74|2421.24|2422.74|2421.24|0
1640845340000|2021-12-30 06:22:20|2422.73|2421.23|2422.73|2421.23|2422.73|2421.23|2422.73|2421.23|0
1640845350000|2021-12-30 06:22:30|2422.72|2421.22|2422.72|2421.22|2422.72|2421.22|2422.72|2421.22|0
1640845360000|2021-12-30 06:22:40|2422.64|2421.14|2422.52|2421.02|2422.64|2421.14|2422.5|2421|0
1640845370000|2021-12-30 06:22:50|2422.53|2421.03|2422.32|2420.82|2422.62|2421.12|2422.3|2420.8|0
1640845380000|2021-12-30 06:23:00|2422.3|2420.8|2422.17|2420.67|2422.3|2420.8|2422.09|2420.59|0
1640845390000|2021-12-30 06:23:10|2422.2|2420.7|2422.17|2420.67|2422.29|2420.79|2422.17|2420.67|0
1640845400000|2021-12-30 06:23:20|2422.21|2420.71|2422.3|2420.8|2422.3|2420.8|2422.18|2420.68|0
1640845410000|2021-12-30 06:23:30|2422.29|2420.79|2422.3|2420.8|2422.3|2420.8|2422.29|2420.79|0
1640845420000|2021-12-30 06:23:40|2422.34|2420.84|2422.52|2421.02|2422.52|2421.02|2422.3|2420.8|0
1640845430000|2021-12-30 06:23:50|2422.53|2421.03|2422.62|2421.12|2422.74|2421.24|2422.53|2421.03|0
1640845450000|2021-12-30 06:24:10|2422.63|2421.13|2422.64|2421.14|2422.64|2421.14|2422.63|2421.13|0
1640845460000|2021-12-30 06:24:20|2422.67|2421.17|2422.76|2421.26|2422.76|2421.26|2422.67|2421.17|0
1640845480000|2021-12-30 06:24:40|2422.75|2421.25|2422.75|2421.25|2422.75|2421.25|2422.75|2421.25|0
1640845490000|2021-12-30 06:24:50|2422.76|2421.26|2422.75|2421.25|2422.76|2421.26|2422.75|2421.25|0
1640845500000|2021-12-30 06:25:00|2422.74|2421.24|2422.62|2421.12|2422.74|2421.24|2422.53|2421.03|0
1640845510000|2021-12-30 06:25:10|2422.59|2421.09|2422.53|2421.03|2422.59|2421.09|2422.53|2421.03|0
1640845520000|2021-12-30 06:25:20|2422.52|2421.02|2422.52|2421.02|2422.52|2421.02|2422.52|2421.02|0
1640845530000|2021-12-30 06:25:30|2422.56|2421.06|2422.62|2421.12|2422.62|2421.12|2422.52|2421.02|0
1640845540000|2021-12-30 06:25:40|2422.74|2421.24|2422.62|2421.12|2422.75|2421.25|2422.62|2421.12|0
1640845550000|2021-12-30 06:25:50|2422.59|2421.09|2422.76|2421.26|2422.76|2421.26|2422.53|2421.03|0
1640845560000|2021-12-30 06:26:00|2422.75|2421.25|2422.62|2421.12|2422.76|2421.26|2422.62|2421.12|0
1640845570000|2021-12-30 06:26:10|2422.59|2421.09|2422.53|2421.03|2422.59|2421.09|2422.53|2421.03|0
1640845580000|2021-12-30 06:26:20|2422.62|2421.12|2422.62|2421.12|2422.62|2421.12|2422.62|2421.12|0
1640845610000|2021-12-30 06:26:50|2422.59|2421.09|2422.52|2421.02|2422.59|2421.09|2422.52|2421.02|0
1640845640000|2021-12-30 06:27:20|2422.51|2421.01|2422.52|2421.02|2422.52|2421.02|2422.5|2421|0
1640845680000|2021-12-30 06:28:00|2422.51|2421.01|2422.43|2420.93|2422.51|2421.01|2422.43|2420.93|0
1640845690000|2021-12-30 06:28:10|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|0
1640845700000|2021-12-30 06:28:20|2422.25|2420.75|2422.29|2420.79|2422.29|2420.79|2422.17|2420.67|0
1640845710000|2021-12-30 06:28:30|2422.28|2420.78|2422.07|2420.57|2422.28|2420.78|2422.06|2420.56|0
1640845720000|2021-12-30 06:28:40|2422.11|2420.61|2422.17|2420.67|2422.17|2420.67|2422.11|2420.61|0
1640845740000|2021-12-30 06:29:00|2422.2|2420.7|2422.16|2420.66|2422.29|2420.79|2422.16|2420.66|0
1640845750000|2021-12-30 06:29:10|2422.15|2420.65|2422.16|2420.66|2422.27|2420.77|2422.15|2420.65|0
1640845760000|2021-12-30 06:29:20|2422.12|2420.62|2422.06|2420.56|2422.12|2420.62|2422.06|2420.56|0
1640845780000|2021-12-30 06:29:40|2422.07|2420.57|2422.07|2420.57|2422.07|2420.57|2422.07|2420.57|0
1640845790000|2021-12-30 06:29:50|2422.14|2420.64|2422.29|2420.79|2422.29|2420.79|2422.14|2420.64|0
1640845800000|2021-12-30 06:30:00|2422.32|2420.82|2422.29|2420.79|2422.52|2421.02|2422.29|2420.79|0
1640845810000|2021-12-30 06:30:10|2422.28|2420.78|2422.28|2420.78|2422.29|2420.79|2422.27|2420.77|0
1640845820000|2021-12-30 06:30:20|2422.29|2420.79|2422.28|2420.78|2422.29|2420.79|2422.28|2420.78|0
1640845830000|2021-12-30 06:30:30|2422.27|2420.77|2422.28|2420.78|2422.28|2420.78|2422.27|2420.77|0
1640845840000|2021-12-30 06:30:40|2422.29|2420.79|2422.28|2420.78|2422.29|2420.79|2422.28|2420.78|0
1640845850000|2021-12-30 06:30:50|2422.27|2420.77|2422.27|2420.77|2422.27|2420.77|2422.27|2420.77|0
1640845920000|2021-12-30 06:32:00|2422.26|2420.76|2422.14|2420.64|2422.26|2420.76|2422.14|2420.64|0
1640845970000|2021-12-30 06:32:50|2422.15|2420.65|2422.27|2420.77|2422.27|2420.77|2422.15|2420.65|0
1640846040000|2021-12-30 06:34:00|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|0
1640846050000|2021-12-30 06:34:10|2422.27|2420.77|2422.27|2420.77|2422.27|2420.77|2422.27|2420.77|0
1640846060000|2021-12-30 06:34:20|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|0
1640846070000|2021-12-30 06:34:30|2422.3|2420.8|2422.29|2420.79|2422.3|2420.8|2422.29|2420.79|0
1640846100000|2021-12-30 06:35:00|2422.28|2420.78|2422.29|2420.79|2422.29|2420.79|2422.27|2420.77|0
1640846180000|2021-12-30 06:36:20|2422.27|2420.77|2422.06|2420.56|2422.27|2420.77|2422.06|2420.56|0
1640846190000|2021-12-30 06:36:30|2422.07|2420.57|2422.29|2420.79|2422.29|2420.79|2422.07|2420.57|0
1640846210000|2021-12-30 06:36:50|2422.3|2420.8|2422.29|2420.79|2422.3|2420.8|2422.29|2420.79|0
1640846260000|2021-12-30 06:37:40|2422.3|2420.8|2422.3|2420.8|2422.3|2420.8|2422.3|2420.8|0
1640846280000|2021-12-30 06:38:00|2422.29|2420.79|2422.3|2420.8|2422.3|2420.8|2422.29|2420.79|0
1640846330000|2021-12-30 06:38:50|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|0
1640846340000|2021-12-30 06:39:00|2422.3|2420.8|2422.3|2420.8|2422.3|2420.8|2422.3|2420.8|0
1640846350000|2021-12-30 06:39:10|2422.37|2420.87|2422.74|2421.24|2422.74|2421.24|2422.37|2420.87|0
1640846370000|2021-12-30 06:39:30|2422.76|2421.26|2422.76|2421.26|2422.76|2421.26|2422.76|2421.26|0
1640846390000|2021-12-30 06:39:50|2422.74|2421.24|2422.59|2421.09|2422.74|2421.24|2422.53|2421.03|0
1640846400000|2021-12-30 06:40:00|2422.53|2421.03|2422.53|2421.03|2422.62|2421.12|2422.53|2421.03|0
1640846450000|2021-12-30 06:40:50|2422.52|2421.02|2422.52|2421.02|2422.52|2421.02|2422.52|2421.02|0
1640846460000|2021-12-30 06:41:00|2422.5|2421|2422.5|2421|2422.5|2421|2422.5|2421|0
1640846490000|2021-12-30 06:41:30|2422.51|2421.01|2422.6|2421.1|2422.6|2421.1|2422.51|2421.01|0
1640846510000|2021-12-30 06:41:50|2422.64|2421.14|2422.72|2421.22|2422.72|2421.22|2422.64|2421.14|0
1640846580000|2021-12-30 06:43:00|2422.79|2421.29|2422.72|2421.22|2422.94|2421.44|2422.72|2421.22|0
1640846630000|2021-12-30 06:43:50|2422.73|2421.23|2422.73|2421.23|2422.74|2421.24|2422.73|2421.23|0
1640846640000|2021-12-30 06:44:00|2422.72|2421.22|2422.72|2421.22|2422.72|2421.22|2422.72|2421.22|0
1640846660000|2021-12-30 06:44:20|2422.71|2421.21|2422.72|2421.22|2422.72|2421.22|2422.71|2421.21|0
1640846680000|2021-12-30 06:44:40|2422.69|2421.19|2422.6|2421.1|2422.69|2421.19|2422.6|2421.1|0
1640846690000|2021-12-30 06:44:50|2422.57|2421.07|2422.51|2421.01|2422.57|2421.07|2422.51|2421.01|0
1640846700000|2021-12-30 06:45:00|2422.5|2421|2422.27|2420.77|2422.5|2421|2422.27|2420.77|0
1640846710000|2021-12-30 06:45:10|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|0
1640846720000|2021-12-30 06:45:20|2422.4|2420.9|2422.48|2420.98|2422.48|2420.98|2422.4|2420.9|0
1640846730000|2021-12-30 06:45:30|2422.47|2420.97|2422.25|2420.75|2422.47|2420.97|2422.25|2420.75|0
1640846770000|2021-12-30 06:46:10|2422.29|2420.79|2422.48|2420.98|2422.48|2420.98|2422.29|2420.79|0
1640846800000|2021-12-30 06:46:40|2422.5|2421|2422.5|2421|2422.5|2421|2422.5|2421|0
1640846810000|2021-12-30 06:46:50|2422.57|2421.07|2422.72|2421.22|2422.72|2421.22|2422.57|2421.07|0
1640846820000|2021-12-30 06:47:00|2422.65|2421.15|2422.15|2420.65|2422.65|2421.15|2422.15|2420.65|0
1640846830000|2021-12-30 06:47:10|2422.11|2420.61|2422.28|2420.78|2422.28|2420.78|2422.05|2420.55|0
1640846840000|2021-12-30 06:47:20|2422.32|2420.82|2422.37|2420.87|2422.37|2420.87|2422.32|2420.82|0
1640846850000|2021-12-30 06:47:30|2422.39|2420.89|2422.51|2421.01|2422.51|2421.01|2422.37|2420.87|0
1640846860000|2021-12-30 06:47:40|2422.44|2420.94|2422.39|2420.89|2422.44|2420.94|2422.29|2420.79|0
1640846870000|2021-12-30 06:47:50|2422.35|2420.85|2422.39|2420.89|2422.39|2420.89|2422.3|2420.8|0
1640846890000|2021-12-30 06:48:10|2422.35|2420.85|2422.17|2420.67|2422.35|2420.85|2422.17|2420.67|0
1640846900000|2021-12-30 06:48:20|2422.18|2420.68|2422.17|2420.67|2422.18|2420.68|2422.17|2420.67|0
1640846910000|2021-12-30 06:48:30|2422.13|2420.63|2421.85|2420.35|2422.16|2420.66|2421.85|2420.35|0
1640846930000|2021-12-30 06:48:50|2421.78|2420.28|2421.64|2420.14|2421.78|2420.28|2421.64|2420.14|0
1640846940000|2021-12-30 06:49:00|2421.63|2420.13|2421.63|2420.13|2421.64|2420.14|2421.63|2420.13|0
1640846950000|2021-12-30 06:49:10|2421.64|2420.14|2421.85|2420.35|2421.85|2420.35|2421.64|2420.14|0
1640846960000|2021-12-30 06:49:20|2421.82|2420.32|2421.85|2420.35|2421.85|2420.35|2421.73|2420.23|0
1640846970000|2021-12-30 06:49:30|2421.87|2420.37|2421.87|2420.37|2421.87|2420.37|2421.87|2420.37|0
1640846980000|2021-12-30 06:49:40|2421.85|2420.35|2421.85|2420.35|2421.85|2420.35|2421.85|2420.35|0
1640846990000|2021-12-30 06:49:50|2421.93|2420.43|2422.07|2420.57|2422.07|2420.57|2421.93|2420.43|0
1640847000000|2021-12-30 06:50:00|2422|2420.5|2421.95|2420.45|2422|2420.5|2421.84|2420.34|0
1640847010000|2021-12-30 06:50:10|2421.96|2420.46|2421.96|2420.46|2421.96|2420.46|2421.96|2420.46|0
1640847040000|2021-12-30 06:50:40|2421.93|2420.43|2421.87|2420.37|2421.93|2420.43|2421.87|2420.37|0
1640847050000|2021-12-30 06:50:50|2421.83|2420.33|2421.75|2420.25|2421.83|2420.33|2421.75|2420.25|0
1640847060000|2021-12-30 06:51:00|2421.71|2420.21|2421.64|2420.14|2421.87|2420.37|2421.64|2420.14|0
1640847090000|2021-12-30 06:51:30|2421.66|2420.16|2421.87|2420.37|2421.87|2420.37|2421.66|2420.16|0
1640847100000|2021-12-30 06:51:40|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|0
1640847110000|2021-12-30 06:51:50|2421.87|2420.37|2421.87|2420.37|2421.87|2420.37|2421.87|2420.37|0
1640847130000|2021-12-30 06:52:10|2421.8|2420.3|2421.66|2420.16|2421.8|2420.3|2421.64|2420.14|0
1640847140000|2021-12-30 06:52:20|2421.65|2420.15|2421.66|2420.16|2421.66|2420.16|2421.64|2420.14|0
1640847150000|2021-12-30 06:52:30|2421.73|2420.23|2421.75|2420.25|2421.88|2420.38|2421.73|2420.23|0
1640847160000|2021-12-30 06:52:40|2421.79|2420.29|2421.88|2420.38|2421.88|2420.38|2421.79|2420.29|0
1640847170000|2021-12-30 06:52:50|2421.89|2420.39|2421.89|2420.39|2421.89|2420.39|2421.88|2420.38|0
1640847180000|2021-12-30 06:53:00|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|0
1640847220000|2021-12-30 06:53:40|2421.9|2420.4|2422.11|2420.61|2422.11|2420.61|2421.9|2420.4|0
1640847240000|2021-12-30 06:54:00|2422.12|2420.62|2422.13|2420.63|2422.13|2420.63|2422.12|2420.62|0
1640847250000|2021-12-30 06:54:10|2422.12|2420.62|2422.13|2420.63|2422.13|2420.63|2422.12|2420.62|0
1640847260000|2021-12-30 06:54:20|2422.11|2420.61|2422.13|2420.63|2422.13|2420.63|2422.11|2420.61|0
1640847290000|2021-12-30 06:54:50|2422.11|2420.61|2422.33|2420.83|2422.34|2420.84|2422.11|2420.61|0
1640847300000|2021-12-30 06:55:00|2422.32|2420.82|2422.23|2420.73|2422.35|2420.85|2422.13|2420.63|0
1640847310000|2021-12-30 06:55:10|2422.22|2420.72|2422.22|2420.72|2422.23|2420.73|2422.13|2420.63|0
1640847320000|2021-12-30 06:55:20|2422.25|2420.75|2422.35|2420.85|2422.35|2420.85|2422.25|2420.75|0
1640847330000|2021-12-30 06:55:30|2422.32|2420.82|2422.13|2420.63|2422.34|2420.84|2422.13|2420.63|0
1640847340000|2021-12-30 06:55:40|2422.16|2420.66|2422.13|2420.63|2422.22|2420.72|2422.13|2420.63|0
1640847360000|2021-12-30 06:56:00|2422.05|2420.55|2421.88|2420.38|2422.05|2420.55|2421.88|2420.38|0
1640847370000|2021-12-30 06:56:10|2421.92|2420.42|2421.97|2420.47|2421.97|2420.47|2421.92|2420.42|0
1640847380000|2021-12-30 06:56:20|2421.94|2420.44|2421.97|2420.47|2421.97|2420.47|2421.87|2420.37|0
1640847390000|2021-12-30 06:56:30|2422.01|2420.51|2422.1|2420.6|2422.1|2420.6|2422.01|2420.51|0
1640847410000|2021-12-30 06:56:50|2422.09|2420.59|2422.1|2420.6|2422.2|2420.7|2422.09|2420.59|0
1640847430000|2021-12-30 06:57:10|2422.11|2420.61|2422.1|2420.6|2422.11|2420.61|2422.1|2420.6|0
1640847450000|2021-12-30 06:57:30|2422.17|2420.67|2422.31|2420.81|2422.32|2420.82|2422.17|2420.67|0
1640847460000|2021-12-30 06:57:40|2422.32|2420.82|2422.31|2420.81|2422.32|2420.82|2422.31|2420.81|0
1640847470000|2021-12-30 06:57:50|2422.24|2420.74|2422.1|2420.6|2422.24|2420.74|2422.1|2420.6|0
1640847480000|2021-12-30 06:58:00|2422.08|2420.58|2422.29|2420.79|2422.29|2420.79|2422.08|2420.58|0
1640847490000|2021-12-30 06:58:10|2422.26|2420.76|2422.17|2420.67|2422.29|2420.79|2422.17|2420.67|0
1640847500000|2021-12-30 06:58:20|2422.21|2420.71|2422.07|2420.57|2422.29|2420.79|2422.07|2420.57|0
1640847540000|2021-12-30 06:59:00|2422.14|2420.64|2422.38|2420.88|2422.38|2420.88|2422.14|2420.64|0
1640847550000|2021-12-30 06:59:10|2422.39|2420.89|2422.28|2420.78|2422.39|2420.89|2422.28|2420.78|0
1640847570000|2021-12-30 06:59:30|2422.29|2420.79|2422.51|2421.01|2422.51|2421.01|2422.29|2420.79|0
1640847590000|2021-12-30 06:59:50|2422.58|2421.08|2422.74|2421.24|2422.74|2421.24|2422.58|2421.08|0
1640847600000|2021-12-30 07:00:00|2422.84|2421.34|2422.96|2421.46|2423.41|2421.91|2422.84|2421.34|0
1640847610000|2021-12-30 07:00:10|2423.04|2421.54|2423.18|2421.68|2423.19|2421.69|2423.04|2421.54|0
1640847620000|2021-12-30 07:00:20|2423.19|2421.69|2422.95|2421.45|2423.19|2421.69|2422.95|2421.45|0
1640847630000|2021-12-30 07:00:30|2422.96|2421.46|2422.96|2421.46|2422.96|2421.46|2422.96|2421.46|0
1640847640000|2021-12-30 07:00:40|2422.95|2421.45|2422.72|2421.22|2422.95|2421.45|2422.59|2421.09|0
1640847650000|2021-12-30 07:00:50|2422.79|2421.29|2422.74|2421.24|2422.95|2421.45|2422.73|2421.23|0
1640847660000|2021-12-30 07:01:00|2422.73|2421.23|2422.72|2421.22|2422.73|2421.23|2422.51|2421.01|0
1640847680000|2021-12-30 07:01:20|2422.71|2421.21|2422.71|2421.21|2422.71|2421.21|2422.71|2421.21|0
1640847690000|2021-12-30 07:01:30|2422.7|2421.2|2422.69|2421.19|2422.71|2421.21|2422.69|2421.19|0
1640847720000|2021-12-30 07:02:00|2422.71|2421.21|2422.94|2421.44|2422.95|2421.45|2422.71|2421.21|0
1640847730000|2021-12-30 07:02:10|2422.95|2421.45|2422.95|2421.45|2422.95|2421.45|2422.95|2421.45|0
1640847740000|2021-12-30 07:02:20|2422.94|2421.44|2422.71|2421.21|2422.94|2421.44|2422.71|2421.21|0
1640847760000|2021-12-30 07:02:40|2422.72|2421.22|2422.71|2421.21|2422.72|2421.22|2422.71|2421.21|0
1640847780000|2021-12-30 07:03:00|2422.72|2421.22|2422.51|2421.01|2422.72|2421.22|2422.51|2421.01|0
1640847790000|2021-12-30 07:03:10|2422.5|2421|2422.5|2421|2422.5|2421|2422.49|2420.99|0
1640847800000|2021-12-30 07:03:20|2422.49|2420.99|2422.71|2421.21|2422.71|2421.21|2422.49|2420.99|0
1640847820000|2021-12-30 07:03:40|2422.72|2421.22|2422.72|2421.22|2422.72|2421.22|2422.72|2421.22|0
1640847830000|2021-12-30 07:03:50|2422.73|2421.23|2422.72|2421.22|2422.73|2421.23|2422.72|2421.22|0
1640847840000|2021-12-30 07:04:00|2422.73|2421.23|2422.51|2421.01|2422.73|2421.23|2422.51|2421.01|0
1640847850000|2021-12-30 07:04:10|2422.44|2420.94|2422.28|2420.78|2422.44|2420.94|2422.28|2420.78|0
1640847870000|2021-12-30 07:04:30|2422.21|2420.71|2422.29|2420.79|2422.29|2420.79|2422.06|2420.56|0
1640847880000|2021-12-30 07:04:40|2422.28|2420.78|2422.28|2420.78|2422.28|2420.78|2422.28|2420.78|0
1640847890000|2021-12-30 07:04:50|2422.29|2420.79|2422.28|2420.78|2422.29|2420.79|2422.28|2420.78|0
1640847900000|2021-12-30 07:05:00|2422.27|2420.77|2422.07|2420.57|2422.28|2420.78|2422.07|2420.57|0
1640847950000|2021-12-30 07:05:50|2422.08|2420.58|2422.08|2420.58|2422.08|2420.58|2422.08|2420.58|0
1640847980000|2021-12-30 07:06:20|2422.15|2420.65|2422.29|2420.79|2422.31|2420.81|2422.15|2420.65|0
1640847990000|2021-12-30 07:06:30|2422.28|2420.78|2422.29|2420.79|2422.29|2420.79|2422.28|2420.78|0
1640848010000|2021-12-30 07:06:50|2422.37|2420.87|2422.51|2421.01|2422.74|2421.24|2422.37|2420.87|0
1640848020000|2021-12-30 07:07:00|2422.5|2421|2422.07|2420.57|2422.5|2421|2422.07|2420.57|0
1640848040000|2021-12-30 07:07:20|2422.04|2420.54|2421.6|2420.1|2422.04|2420.54|2421.6|2420.1|0
1640848050000|2021-12-30 07:07:30|2421.67|2420.17|2422.05|2420.55|2422.05|2420.55|2421.67|2420.17|0
1640848070000|2021-12-30 07:07:50|2422.04|2420.54|2421.82|2420.32|2422.04|2420.54|2421.82|2420.32|0
1640848100000|2021-12-30 07:08:20|2421.75|2420.25|2421.6|2420.1|2421.75|2420.25|2421.6|2420.1|0
1640848110000|2021-12-30 07:08:30|2421.53|2420.03|2421.38|2419.88|2421.53|2420.03|2421.38|2419.88|0
1640848120000|2021-12-30 07:08:40|2421.45|2419.95|2421.38|2419.88|2421.6|2420.1|2421.38|2419.88|0
1640848150000|2021-12-30 07:09:10|2421.31|2419.81|2421.17|2419.67|2421.31|2419.81|2421.17|2419.67|0
1640848160000|2021-12-30 07:09:20|2421.16|2419.66|2420.94|2419.44|2421.16|2419.66|2420.93|2419.43|0
1640848170000|2021-12-30 07:09:30|2420.93|2419.43|2420.93|2419.43|2420.94|2419.44|2420.93|2419.43|0
1640848190000|2021-12-30 07:09:50|2421|2419.5|2421.16|2419.66|2421.25|2419.75|2421|2419.5|0
1640848200000|2021-12-30 07:10:00|2421.19|2419.69|2420.94|2419.44|2421.38|2419.88|2420.94|2419.44|0
1640848210000|2021-12-30 07:10:10|2420.98|2419.48|2420.94|2419.44|2421.03|2419.53|2420.93|2419.43|0
1640848220000|2021-12-30 07:10:20|2420.93|2419.43|2420.94|2419.44|2420.94|2419.44|2420.93|2419.43|0
1640848240000|2021-12-30 07:10:40|2420.93|2419.43|2420.73|2419.23|2420.93|2419.43|2420.71|2419.21|0
1640848250000|2021-12-30 07:10:50|2420.72|2419.22|2420.71|2419.21|2420.73|2419.23|2420.5|2419|0
1640848270000|2021-12-30 07:11:10|2420.7|2419.2|2420.49|2418.99|2420.71|2419.21|2420.49|2418.99|0
1640848280000|2021-12-30 07:11:20|2420.56|2419.06|2420.71|2419.21|2420.71|2419.21|2420.56|2419.06|0
1640848290000|2021-12-30 07:11:30|2420.68|2419.18|2420.71|2419.21|2420.71|2419.21|2420.59|2419.09|0
1640848310000|2021-12-30 07:11:50|2420.75|2419.25|2420.93|2419.43|2420.94|2419.44|2420.75|2419.25|0
1640848320000|2021-12-30 07:12:00|2420.94|2419.44|2420.82|2419.32|2420.96|2419.46|2420.73|2419.23|0
1640848330000|2021-12-30 07:12:10|2420.86|2419.36|2420.82|2419.32|2420.94|2419.44|2420.82|2419.32|0
1640848340000|2021-12-30 07:12:20|2420.86|2419.36|2420.73|2419.23|2420.96|2419.46|2420.73|2419.23|0
1640848350000|2021-12-30 07:12:30|2420.72|2419.22|2420.71|2419.21|2420.72|2419.22|2420.71|2419.21|0
1640848360000|2021-12-30 07:12:40|2420.72|2419.22|2420.5|2419|2420.72|2419.22|2420.37|2418.87|0
1640848380000|2021-12-30 07:13:00|2420.54|2419.04|2420.6|2419.1|2420.72|2419.22|2420.54|2419.04|0
1640848390000|2021-12-30 07:13:10|2420.59|2419.09|2420.33|2418.83|2420.59|2419.09|2420.28|2418.78|0
1640848400000|2021-12-30 07:13:20|2420.27|2418.77|2420.36|2418.86|2420.36|2418.86|2420.27|2418.77|0
1640848410000|2021-12-30 07:13:30|2420.33|2418.83|2420.03|2418.53|2420.36|2418.86|2420.03|2418.53|0
1640848420000|2021-12-30 07:13:40|2420.04|2418.54|2420.36|2418.86|2420.36|2418.86|2420.04|2418.54|0
1640848440000|2021-12-30 07:14:00|2420.4|2418.9|2420.49|2418.99|2420.49|2418.99|2420.36|2418.86|0
1640848450000|2021-12-30 07:14:10|2420.45|2418.95|2420.49|2418.99|2420.49|2418.99|2420.36|2418.86|0
1640848460000|2021-12-30 07:14:20|2420.45|2418.95|2420.49|2418.99|2420.49|2418.99|2420.36|2418.86|0
1640848470000|2021-12-30 07:14:30|2420.48|2418.98|2420.26|2418.76|2420.49|2418.99|2420.26|2418.76|0
1640848480000|2021-12-30 07:14:40|2420.27|2418.77|2420.27|2418.77|2420.27|2418.77|2420.27|2418.77|0
1640848490000|2021-12-30 07:14:50|2420.26|2418.76|2420.26|2418.76|2420.26|2418.76|2420.26|2418.76|0
1640848500000|2021-12-30 07:15:00|2420.33|2418.83|2420.37|2418.87|2420.7|2419.2|2420.27|2418.77|0
1640848510000|2021-12-30 07:15:10|2420.36|2418.86|2420.15|2418.65|2420.37|2418.87|2420.14|2418.64|0
1640848520000|2021-12-30 07:15:20|2420.14|2418.64|2420.27|2418.77|2420.5|2419|2420.14|2418.64|0
1640848530000|2021-12-30 07:15:30|2420.24|2418.74|2420.28|2418.78|2420.5|2419|2420.15|2418.65|0
1640848540000|2021-12-30 07:15:40|2420.27|2418.77|2420.5|2419|2420.5|2419|2420.27|2418.77|0
1640848550000|2021-12-30 07:15:50|2420.46|2418.96|2420.15|2418.65|2420.46|2418.96|2420.15|2418.65|0
1640848560000|2021-12-30 07:16:00|2420.12|2418.62|2420.05|2418.55|2420.12|2418.62|2420.04|2418.54|0
1640848570000|2021-12-30 07:16:10|2420.06|2418.56|2420.06|2418.56|2420.06|2418.56|2420.06|2418.56|0
1640848580000|2021-12-30 07:16:20|2420.05|2418.55|2420.06|2418.56|2420.06|2418.56|2420.05|2418.55|0
1640848590000|2021-12-30 07:16:30|2420.05|2418.55|2420.06|2418.56|2420.06|2418.56|2420.04|2418.54|0
1640848600000|2021-12-30 07:16:40|2420.05|2418.55|2419.83|2418.33|2420.05|2418.55|2419.83|2418.33|0
1640848610000|2021-12-30 07:16:50|2419.9|2418.4|2420.05|2418.55|2420.05|2418.55|2419.9|2418.4|0
1640848620000|2021-12-30 07:17:00|2420.04|2418.54|2420.04|2418.54|2420.04|2418.54|2420.04|2418.54|0
1640848630000|2021-12-30 07:17:10|2420.03|2418.53|2419.92|2418.42|2420.04|2418.54|2419.82|2418.32|0
1640848640000|2021-12-30 07:17:20|2419.89|2418.39|2419.82|2418.32|2419.89|2418.39|2419.82|2418.32|0
1640848650000|2021-12-30 07:17:30|2419.8|2418.3|2420.03|2418.53|2420.03|2418.53|2419.68|2418.18|0
1640848660000|2021-12-30 07:17:40|2420.04|2418.54|2420.04|2418.54|2420.04|2418.54|2420.04|2418.54|0
1640848670000|2021-12-30 07:17:50|2420.01|2418.51|2420.04|2418.54|2420.04|2418.54|2419.91|2418.41|0
1640848680000|2021-12-30 07:18:00|2420.05|2418.55|2420.05|2418.55|2420.05|2418.55|2420.05|2418.55|0
1640848690000|2021-12-30 07:18:10|2420.06|2418.56|2420.06|2418.56|2420.06|2418.56|2420.06|2418.56|0
1640848700000|2021-12-30 07:18:20|2420.05|2418.55|2420.06|2418.56|2420.06|2418.56|2420.05|2418.55|0
1640848730000|2021-12-30 07:18:50|2420.07|2418.57|2420.07|2418.57|2420.07|2418.57|2420.07|2418.57|0
1640848740000|2021-12-30 07:19:00|2420.11|2418.61|2420.16|2418.66|2420.16|2418.66|2420.11|2418.61|0
1640848750000|2021-12-30 07:19:10|2420.13|2418.63|2419.84|2418.34|2420.13|2418.63|2419.83|2418.33|0
1640848770000|2021-12-30 07:19:30|2419.92|2418.42|2420.29|2418.79|2420.29|2418.79|2419.92|2418.42|0
1640848780000|2021-12-30 07:19:40|2420.22|2418.72|2420.16|2418.66|2420.22|2418.72|2420.07|2418.57|0
1640848790000|2021-12-30 07:19:50|2420.17|2418.67|2420.16|2418.66|2420.17|2418.67|2420.07|2418.57|0
1640848800000|2021-12-30 07:20:00|2420.2|2418.7|2420.29|2418.79|2420.39|2418.89|2420.2|2418.7|0
1640848810000|2021-12-30 07:20:10|2420.22|2418.72|2420.07|2418.57|2420.22|2418.72|2420.07|2418.57|0
1640848830000|2021-12-30 07:20:30|2420.08|2418.58|2420.07|2418.57|2420.3|2418.8|2420.07|2418.57|0
1640848840000|2021-12-30 07:20:40|2420.14|2418.64|2420.3|2418.8|2420.3|2418.8|2420.14|2418.64|0
1640848850000|2021-12-30 07:20:50|2420.26|2418.76|2420.18|2418.68|2420.3|2418.8|2420.17|2418.67|0
1640848860000|2021-12-30 07:21:00|2420.17|2418.67|2420.07|2418.57|2420.17|2418.67|2420.07|2418.57|0
1640848870000|2021-12-30 07:21:10|2420.06|2418.56|2420.06|2418.56|2420.06|2418.56|2420.06|2418.56|0
1640848880000|2021-12-30 07:21:20|2420.04|2418.54|2419.92|2418.42|2420.04|2418.54|2419.92|2418.42|0
1640848890000|2021-12-30 07:21:30|2419.89|2418.39|2420.29|2418.79|2420.29|2418.79|2419.83|2418.33|0
1640848910000|2021-12-30 07:21:50|2420.3|2418.8|2420.39|2418.89|2420.39|2418.89|2420.3|2418.8|0
1640848920000|2021-12-30 07:22:00|2420.42|2418.92|2420.29|2418.79|2420.51|2419.01|2420.29|2418.79|0
1640848930000|2021-12-30 07:22:10|2420.3|2418.8|2420.17|2418.67|2420.3|2418.8|2420.08|2418.58|0
1640848940000|2021-12-30 07:22:20|2420.18|2418.68|2420.3|2418.8|2420.3|2418.8|2420.18|2418.68|0
1640848970000|2021-12-30 07:22:50|2420.23|2418.73|2420.3|2418.8|2420.3|2418.8|2420.09|2418.59|0
1640848980000|2021-12-30 07:23:00|2420.29|2418.79|2420.3|2418.8|2420.31|2418.81|2420.07|2418.57|0
1640848990000|2021-12-30 07:23:10|2420.26|2418.76|2420.12|2418.62|2420.26|2418.76|2420.09|2418.59|0
1640849000000|2021-12-30 07:23:20|2420.18|2418.68|2419.87|2418.37|2420.18|2418.68|2419.86|2418.36|0
1640849010000|2021-12-30 07:23:30|2419.86|2418.36|2419.65|2418.15|2419.86|2418.36|2419.65|2418.15|0
1640849020000|2021-12-30 07:23:40|2419.66|2418.16|2419.87|2418.37|2419.87|2418.37|2419.66|2418.16|0
1640849030000|2021-12-30 07:23:50|2419.84|2418.34|2419.75|2418.25|2419.84|2418.34|2419.75|2418.25|0
1640849040000|2021-12-30 07:24:00|2419.79|2418.29|2420.31|2418.81|2420.31|2418.81|2419.79|2418.29|0
1640849050000|2021-12-30 07:24:10|2420.33|2418.83|2420.98|2419.48|2421.2|2419.7|2420.33|2418.83|0
1640849060000|2021-12-30 07:24:20|2420.97|2419.47|2421.08|2419.58|2421.2|2419.7|2420.76|2419.26|0
1640849070000|2021-12-30 07:24:30|2421.04|2419.54|2421.21|2419.71|2421.21|2419.71|2420.98|2419.48|0
1640849080000|2021-12-30 07:24:40|2421.25|2419.75|2421.52|2420.02|2421.52|2420.02|2421.21|2419.71|0
1640849090000|2021-12-30 07:24:50|2421.48|2419.98|2421.2|2419.7|2421.48|2419.98|2421.2|2419.7|0
1640849130000|2021-12-30 07:25:30|2421.21|2419.71|2421.21|2419.71|2421.21|2419.71|2421.2|2419.7|0
1640849140000|2021-12-30 07:25:40|2421.2|2419.7|2421.2|2419.7|2421.21|2419.71|2421.2|2419.7|0
1640849150000|2021-12-30 07:25:50|2421.21|2419.71|2420.98|2419.48|2421.21|2419.71|2420.98|2419.48|0
1640849160000|2021-12-30 07:26:00|2421.02|2419.52|2421.21|2419.71|2421.21|2419.71|2421.02|2419.52|0
1640849170000|2021-12-30 07:26:10|2421.22|2419.72|2421.21|2419.71|2421.22|2419.72|2421.21|2419.71|0
1640849180000|2021-12-30 07:26:20|2421.22|2419.72|2421.53|2420.03|2421.53|2420.03|2421.22|2419.72|0
1640849190000|2021-12-30 07:26:30|2421.57|2420.07|2421.65|2420.15|2421.65|2420.15|2421.43|2419.93|0
1640849200000|2021-12-30 07:26:40|2421.67|2420.17|2421.44|2419.94|2421.67|2420.17|2421.44|2419.94|0
1640849210000|2021-12-30 07:26:50|2421.48|2419.98|2421.67|2420.17|2421.67|2420.17|2421.48|2419.98|0
1640849220000|2021-12-30 07:27:00|2421.7|2420.2|2421.88|2420.38|2421.88|2420.38|2421.67|2420.17|0
1640849230000|2021-12-30 07:27:10|2421.85|2420.35|2421.88|2420.38|2421.88|2420.38|2421.66|2420.16|0
1640849240000|2021-12-30 07:27:20|2421.92|2420.42|2421.99|2420.49|2422.11|2420.61|2421.92|2420.42|0
1640849250000|2021-12-30 07:27:30|2422.02|2420.52|2421.98|2420.48|2422.11|2420.61|2421.98|2420.48|0
1640849260000|2021-12-30 07:27:40|2421.99|2420.49|2422.11|2420.61|2422.11|2420.61|2421.9|2420.4|0
1640849290000|2021-12-30 07:28:10|2422.12|2420.62|2422.22|2420.72|2422.34|2420.84|2422.12|2420.62|0
1640849300000|2021-12-30 07:28:20|2422.18|2420.68|2422.12|2420.62|2422.22|2420.72|2422.12|2420.62|0
1640849310000|2021-12-30 07:28:30|2422.16|2420.66|2421.99|2420.49|2422.22|2420.72|2421.9|2420.4|0
1640849320000|2021-12-30 07:28:40|2421.95|2420.45|2421.9|2420.4|2421.99|2420.49|2421.9|2420.4|0
1640849340000|2021-12-30 07:29:00|2421.93|2420.43|2421.9|2420.4|2421.99|2420.49|2421.9|2420.4|0
1640849390000|2021-12-30 07:29:50|2421.91|2420.41|2422.12|2420.62|2422.12|2420.62|2421.91|2420.41|0
1640849400000|2021-12-30 07:30:00|2422.14|2420.64|2422.47|2420.97|2422.59|2421.09|2422.14|2420.64|0
1640849410000|2021-12-30 07:30:10|2422.51|2421.01|2422.37|2420.87|2422.61|2421.11|2422.37|2420.87|0
1640849420000|2021-12-30 07:30:20|2422.4|2420.9|2422.37|2420.87|2422.58|2421.08|2422.37|2420.87|0
1640849430000|2021-12-30 07:30:30|2422.38|2420.88|2422.38|2420.88|2422.38|2420.88|2422.38|2420.88|0
1640849440000|2021-12-30 07:30:40|2422.37|2420.87|2422.61|2421.11|2422.61|2421.11|2422.37|2420.87|0
1640849450000|2021-12-30 07:30:50|2422.62|2421.12|2422.73|2421.23|2422.96|2421.46|2422.62|2421.12|0
1640849460000|2021-12-30 07:31:00|2422.69|2421.19|2422.65|2421.15|2422.74|2421.24|2422.53|2421.03|0
1640849470000|2021-12-30 07:31:10|2422.67|2421.17|2421.43|2420.03|2423.11|2421.61|2421.43|2420.03|18
1640849480000|2021-12-30 07:31:20|||||||||2
1640849490000|2021-12-30 07:31:30|2422.3|2420.9|2421.43|2420.03|2422.3|2420.9|2421.43|2420.03|18
1640849500000|2021-12-30 07:31:40|2422.3|2420.9|2421.43|2420.03|2422.3|2420.9|2421.43|2420.03|20
1640849510000|2021-12-30 07:31:50|||||||||1
1640849540000|2021-12-30 07:32:20|2422.3|2420.9|2421.43|2420.03|2422.3|2420.9|2421.43|2420.03|19
1640849590000|2021-12-30 07:33:10|2422.3|2420.9|2422.93|2421.53|2422.93|2421.53|2422.3|2420.9|5
1640849610000|2021-12-30 07:33:30|2422.68|2421.28|2422.68|2421.28|2422.68|2421.28|2422.68|2421.28|0
1640849650000|2021-12-30 07:34:10|2422.93|2421.53|2423.05|2421.65|2423.05|2421.65|2422.93|2421.53|0
1640849670000|2021-12-30 07:34:30|2422.93|2421.53|2422.93|2421.53|2422.93|2421.53|2422.93|2421.53|4
1640849680000|2021-12-30 07:34:40|2423.05|2421.65|2424.3|2422.9|2424.8|2423.4|2423.05|2421.65|0
1640849690000|2021-12-30 07:34:50|2424.43|2423.03|2423.8|2422.4|2424.55|2423.15|2423.8|2422.4|0
1640849700000|2021-12-30 07:35:00|2423.93|2422.53|2424.55|2423.15|2424.68|2423.28|2423.93|2422.53|0
1640849730000|2021-12-30 07:35:30|2424.43|2423.03|2424.3|2422.9|2424.43|2423.03|2424.3|2422.9|1
1640849750000|2021-12-30 07:35:50|2423.68|2422.28|2423.43|2422.03|2423.68|2422.28|2423.43|2422.03|4
1640849770000|2021-12-30 07:36:10|2424.05|2422.65|2423.93|2422.53|2424.05|2422.65|2423.93|2422.53|0
1640849840000|2021-12-30 07:37:20|2422.55|2421.15|2422.55|2421.15|2422.55|2421.15|2422.55|2421.15|3
1640849850000|2021-12-30 07:37:30|2423.43|2422.03|2423.43|2422.03|2423.43|2422.03|2423.43|2422.03|0
1640849880000|2021-12-30 07:38:00|2423.3|2421.9|2423.3|2421.9|2423.3|2421.9|2423.3|2421.9|0
1640849990000|2021-12-30 07:39:50|2423.43|2422.03|2423.43|2422.03|2423.43|2422.03|2423.43|2422.03|0
1640850100000|2021-12-30 07:41:40|||||||||1
1640850200000|2021-12-30 07:43:20|2423.3|2421.9|2423.3|2421.9|2423.3|2421.9|2423.3|2421.9|0
1640850240000|2021-12-30 07:44:00|2423.43|2422.03|2423.55|2422.15|2423.55|2422.15|2423.43|2422.03|0
1640850290000|2021-12-30 07:44:50|2423.43|2422.03|2423.43|2422.03|2423.43|2422.03|2423.43|2422.03|0
1640850300000|2021-12-30 07:45:00|2423.3|2421.9|2423.55|2422.15|2423.55|2422.15|2423.3|2421.9|0
1640850360000|2021-12-30 07:46:00|2423.3|2421.9|2423.68|2422.28|2423.68|2422.28|2423.3|2421.9|0
1640850420000|2021-12-30 07:47:00|2423.3|2421.9|2423.8|2422.4|2423.8|2422.4|2423.3|2421.9|0
1640850480000|2021-12-30 07:48:00|2423.3|2421.9|2423.93|2422.53|2423.93|2422.53|2423.3|2421.9|0
1640850490000|2021-12-30 07:48:10|||||||||1
1640850500000|2021-12-30 07:48:20|2424.05|2422.65|2424.05|2422.65|2424.05|2422.65|2424.05|2422.65|0
1640850540000|2021-12-30 07:49:00|2423.43|2422.03|2424.18|2422.78|2424.18|2422.78|2423.43|2422.03|0
1640850560000|2021-12-30 07:49:20|2424.3|2422.9|2424.3|2422.9|2424.3|2422.9|2424.3|2422.9|0
1640850600000|2021-12-30 07:50:00|2423.55|2422.15|2423.18|2421.78|2423.55|2422.15|2423.18|2421.78|1
1640850730000|2021-12-30 07:52:10|2422.55|2421.15|2422.55|2421.15|2422.55|2421.15|2422.55|2421.15|0
1640850790000|2021-12-30 07:53:10|2423.18|2421.78|2423.18|2421.78|2423.18|2421.78|2423.18|2421.78|12
1640850800000|2021-12-30 07:53:20|2423.05|2421.65|2423.05|2421.65|2423.05|2421.65|2423.05|2421.65|0
1640850810000|2021-12-30 07:53:30|2422.8|2421.4|2422.8|2421.4|2422.8|2421.4|2422.8|2421.4|0
1640850820000|2021-12-30 07:53:40|||||||||1
1640850850000|2021-12-30 07:54:10|2422.68|2421.28|2422.68|2421.28|2422.68|2421.28|2422.68|2421.28|4
1640850860000|2021-12-30 07:54:20|2422.43|2421.03|2421.3|2419.9|2422.43|2421.03|2421.3|2419.9|4
1640850880000|2021-12-30 07:54:40|2421.43|2420.03|2421.43|2420.03|2421.43|2420.03|2421.43|2420.03|0
1640850890000|2021-12-30 07:54:50|||||||||2
1640850900000|2021-12-30 07:55:00|2421.69|2420.19|2421.7|2420.2|2421.92|2420.42|2421.69|2420.19|0
1640850910000|2021-12-30 07:55:10|2421.63|2420.13|2421.49|2419.99|2421.63|2420.13|2421.48|2419.98|0
1640850940000|2021-12-30 07:55:40|2421.47|2419.97|2421.24|2419.74|2421.47|2419.97|2421.24|2419.74|0
1640850950000|2021-12-30 07:55:50|2421.23|2419.73|2421.23|2419.73|2421.23|2419.73|2421.23|2419.73|0
1640850960000|2021-12-30 07:56:00|2421.16|2419.66|2421.23|2419.73|2421.23|2419.73|2421.01|2419.51|0
1640850970000|2021-12-30 07:56:10|2421.24|2419.74|2421.26|2419.76|2421.26|2419.76|2421.24|2419.74|0
1640850980000|2021-12-30 07:56:20|2421.24|2419.74|2421.26|2419.76|2421.26|2419.76|2421.24|2419.74|0
1640850990000|2021-12-30 07:56:30|2421.24|2419.74|2421.24|2419.74|2421.24|2419.74|2421.24|2419.74|0
1640851000000|2021-12-30 07:56:40|2421.25|2419.75|2421.25|2419.75|2421.25|2419.75|2421.25|2419.75|0
1640851020000|2021-12-30 07:57:00|2421.24|2419.74|2421.26|2419.76|2421.35|2419.85|2421.24|2419.74|0
1640851030000|2021-12-30 07:57:10|2421.29|2419.79|2421.7|2420.2|2421.71|2420.21|2421.29|2419.79|0
1640851040000|2021-12-30 07:57:20|2421.71|2420.21|2421.7|2420.2|2421.71|2420.21|2421.7|2420.2|0
1640851050000|2021-12-30 07:57:30|2421.63|2420.13|2421.48|2419.98|2421.63|2420.13|2421.48|2419.98|0
1640851060000|2021-12-30 07:57:40|2421.47|2419.97|2421.7|2420.2|2421.7|2420.2|2421.47|2419.97|0
1640851090000|2021-12-30 07:58:10|2421.73|2420.23|2421.73|2420.23|2421.73|2420.23|2421.61|2420.11|0
1640851100000|2021-12-30 07:58:20|2421.72|2420.22|2421.29|2419.79|2421.72|2420.22|2421.29|2419.79|0
1640851110000|2021-12-30 07:58:30|2421.28|2419.78|2421.27|2419.77|2421.28|2419.78|2421.15|2419.65|0
1640851120000|2021-12-30 07:58:40|2421.29|2419.79|2421.51|2420.01|2421.51|2420.01|2421.29|2419.79|0
1640851130000|2021-12-30 07:58:50|2421.48|2419.98|2421.53|2420.03|2421.53|2420.03|2421.09|2419.59|0
1640851140000|2021-12-30 07:59:00|2421.62|2420.12|2421.53|2420.03|2421.62|2420.12|2421.53|2420.03|0
1640851150000|2021-12-30 07:59:10|2421.49|2419.99|2421.31|2419.81|2421.53|2420.03|2421.31|2419.81|0
1640851160000|2021-12-30 07:59:20|2421.3|2419.8|2421.09|2419.59|2421.3|2419.8|2421.09|2419.59|0
1640851170000|2021-12-30 07:59:30|2421.12|2419.62|2421.53|2420.03|2421.53|2420.03|2421.12|2419.62|0
1640851180000|2021-12-30 07:59:40|2421.49|2419.99|2421.62|2420.12|2421.85|2420.35|2421.41|2419.91|0
1640851190000|2021-12-30 07:59:50|2421.66|2420.16|2421.96|2420.46|2422.06|2420.56|2421.53|2420.03|0
1640851200000|2021-12-30 08:00:00|2421.98|2420.48|2418.73|2418.23|2423.1|2421.6|2418.73|2418.23|120
1640851210000|2021-12-30 08:00:10|2418.6|2418.1|2418.73|2418.23|2418.73|2418.23|2418.35|2417.85|58
1640851220000|2021-12-30 08:00:20|2418.85|2418.35|2419.1|2418.6|2419.23|2418.73|2418.85|2418.35|69
1640851230000|2021-12-30 08:00:30|2418.98|2418.48|2419.85|2419.35|2419.98|2419.48|2418.98|2418.48|127
1640851240000|2021-12-30 08:00:40|2419.73|2419.23|2420.1|2419.6|2420.1|2419.6|2419.6|2419.1|108
1640851250000|2021-12-30 08:00:50|2420.23|2419.73|2420.35|2419.85|2420.48|2419.98|2419.98|2419.48|163
1640851260000|2021-12-30 08:01:00|2420.48|2419.98|2420.35|2419.85|2420.48|2419.98|2420.23|2419.73|125
1640851270000|2021-12-30 08:01:10|2420.48|2419.98|2420.6|2420.1|2420.6|2420.1|2420.35|2419.85|16
1640851280000|2021-12-30 08:01:20|2420.48|2419.98|2420.48|2419.98|2420.85|2420.35|2420.48|2419.98|66
1640851290000|2021-12-30 08:01:30|2420.6|2420.1|2420.23|2419.73|2420.6|2420.1|2420.1|2419.6|115
1640851300000|2021-12-30 08:01:40|2419.98|2419.48|2419.73|2419.23|2419.98|2419.48|2419.23|2418.73|128
1640851310000|2021-12-30 08:01:50|2419.85|2419.35|2419.48|2418.98|2419.98|2419.48|2419.48|2418.98|52
1640851320000|2021-12-30 08:02:00|2419.6|2419.1|2419.48|2418.98|2419.6|2419.1|2419.1|2418.6|131
1640851330000|2021-12-30 08:02:10|2419.6|2419.1|2419.35|2418.85|2419.6|2419.1|2419.23|2418.73|63
1640851340000|2021-12-30 08:02:20|2419.23|2418.73|2419.23|2418.73|2419.48|2418.98|2419.23|2418.73|29
1640851350000|2021-12-30 08:02:30|2419.35|2418.85|2419.6|2419.1|2419.73|2419.23|2419.35|2418.85|34
1640851360000|2021-12-30 08:02:40|2419.48|2418.98|2419.73|2419.23|2419.73|2419.23|2419.48|2418.98|37
1640851370000|2021-12-30 08:02:50|2419.85|2419.35|2420.1|2419.6|2420.1|2419.6|2419.85|2419.35|50
1640851380000|2021-12-30 08:03:00|2420.23|2419.73|2420.6|2420.1|2420.6|2420.1|2420.23|2419.73|97
1640851390000|2021-12-30 08:03:10|2420.73|2420.23|2420.85|2420.35|2420.85|2420.35|2420.48|2419.98|59
1640851400000|2021-12-30 08:03:20|2420.73|2420.23|2420.48|2419.98|2420.85|2420.35|2420.48|2419.98|40
1640851410000|2021-12-30 08:03:30|2420.23|2419.73|2420.23|2419.73|2420.35|2419.85|2420.23|2419.73|30
1640851420000|2021-12-30 08:03:40|2420.35|2419.85|2420.85|2420.35|2420.85|2420.35|2420.35|2419.85|42
1640851430000|2021-12-30 08:03:50|2420.98|2420.48|2420.73|2420.23|2420.98|2420.48|2420.73|2420.23|54
1640851440000|2021-12-30 08:04:00|2420.85|2420.35|2420.35|2419.85|2420.85|2420.35|2420.35|2419.85|53
1640851450000|2021-12-30 08:04:10|2420.23|2419.73|2420.23|2419.73|2420.23|2419.73|2420.23|2419.73|11
1640851460000|2021-12-30 08:04:20|2420.1|2419.6|2419.23|2418.73|2420.23|2419.73|2419.23|2418.73|70
1640851470000|2021-12-30 08:04:30|2418.98|2418.48|2418.73|2418.23|2418.98|2418.48|2418.6|2418.1|54
1640851480000|2021-12-30 08:04:40|2418.6|2418.1|2418.23|2417.73|2418.6|2418.1|2417.98|2417.48|105
1640851490000|2021-12-30 08:04:50|||||||||6
1640851500000|2021-12-30 08:05:00|2418.1|2417.6|2418.23|2417.73|2418.23|2417.73|2417.98|2417.48|133
1640851510000|2021-12-30 08:05:10|2418.1|2417.6|2417.35|2416.85|2418.1|2417.6|2416.98|2416.48|423
1640851520000|2021-12-30 08:05:20|2417.23|2416.73|2417.6|2417.1|2417.6|2417.1|2417.23|2416.73|7
1640851530000|2021-12-30 08:05:30|2417.48|2416.98|2417.73|2417.23|2417.73|2417.23|2417.48|2416.98|50
1640851540000|2021-12-30 08:05:40|2417.6|2417.1|2417.73|2417.23|2417.73|2417.23|2417.48|2416.98|35
1640851550000|2021-12-30 08:05:50|2417.6|2417.1|2417.6|2417.1|2417.73|2417.23|2417.48|2416.98|13
1640851560000|2021-12-30 08:06:00|2417.73|2417.23|2418.35|2417.85|2418.6|2418.1|2417.73|2417.23|114
1640851570000|2021-12-30 08:06:10|2418.48|2417.98|2418.48|2417.98|2418.48|2417.98|2418.23|2417.73|123
1640851580000|2021-12-30 08:06:20|2418.35|2417.85|2418.48|2417.98|2418.6|2418.1|2418.35|2417.85|68
1640851590000|2021-12-30 08:06:30|2418.35|2417.85|2418.6|2418.1|2418.6|2418.1|2418.35|2417.85|35
1640851600000|2021-12-30 08:06:40|2418.73|2418.23|2419.73|2419.23|2419.98|2419.48|2418.6|2418.1|119
1640851610000|2021-12-30 08:06:50|2419.6|2419.1|2420.1|2419.6|2420.1|2419.6|2419.48|2418.98|41
1640851620000|2021-12-30 08:07:00|2420.23|2419.73|2420.23|2419.73|2420.23|2419.73|2419.98|2419.48|63
1640851630000|2021-12-30 08:07:10|2420.35|2419.85|2420.48|2419.98|2420.73|2420.23|2420.23|2419.73|94
1640851640000|2021-12-30 08:07:20|2420.6|2420.1|2420.48|2419.98|2420.73|2420.23|2420.48|2419.98|15
1640851650000|2021-12-30 08:07:30|2420.6|2420.1|2419.98|2419.48|2420.6|2420.1|2419.73|2419.23|40
1640851660000|2021-12-30 08:07:40|2419.85|2419.35|2420.1|2419.6|2420.23|2419.73|2419.73|2419.23|24
1640851670000|2021-12-30 08:07:50|2420.23|2419.73|2420.1|2419.6|2420.48|2419.98|2420.1|2419.6|15
1640851680000|2021-12-30 08:08:00|2420.35|2419.85|2420.35|2419.85|2420.6|2420.1|2420.23|2419.73|83
1640851690000|2021-12-30 08:08:10|2420.48|2419.98|2420.48|2419.98|2420.48|2419.98|2420.23|2419.73|27
1640851700000|2021-12-30 08:08:20|2420.35|2419.85|2420.73|2420.23|2420.73|2420.23|2420.35|2419.85|28
1640851710000|2021-12-30 08:08:30|2420.6|2420.1|2420.48|2419.98|2420.73|2420.23|2420.23|2419.73|14
1640851720000|2021-12-30 08:08:40|2420.35|2419.85|2420.48|2419.98|2420.73|2420.23|2420.35|2419.85|37
1640851730000|2021-12-30 08:08:50|2420.23|2419.73|2420.35|2419.85|2420.35|2419.85|2419.98|2419.48|49
1640851740000|2021-12-30 08:09:00|2420.48|2419.98|2421.1|2420.6|2421.23|2420.73|2420.48|2419.98|48
1640851750000|2021-12-30 08:09:10|2420.98|2420.48|2420.48|2419.98|2420.98|2420.48|2420.35|2419.85|14
1640851760000|2021-12-30 08:09:20|2420.6|2420.1|2420.6|2420.1|2420.73|2420.23|2420.6|2420.1|10
1640851770000|2021-12-30 08:09:30|2420.73|2420.23|2420.73|2420.23|2420.98|2420.48|2420.73|2420.23|32
1640851780000|2021-12-30 08:09:40|2420.6|2420.1|2420.73|2420.23|2420.73|2420.23|2420.6|2420.1|5
1640851790000|2021-12-30 08:09:50|2420.6|2420.1|2420.73|2420.23|2420.73|2420.23|2420.48|2419.98|15
1640851800000|2021-12-30 08:10:00|2420.6|2420.1|2420.98|2420.48|2420.98|2420.48|2420.6|2420.1|56
1640851810000|2021-12-30 08:10:10|2421.1|2420.6|2421.1|2420.6|2421.23|2420.73|2420.98|2420.48|61
1640851820000|2021-12-30 08:10:20|2421.23|2420.73|2421.6|2421.1|2421.73|2421.23|2421.23|2420.73|23
1640851830000|2021-12-30 08:10:30|2421.48|2420.98|2421.48|2420.98|2421.6|2421.1|2421.48|2420.98|5
1640851840000|2021-12-30 08:10:40|2421.23|2420.73|2421.23|2420.73|2421.35|2420.85|2421.23|2420.73|23
1640851850000|2021-12-30 08:10:50|2421.1|2420.6|2420.98|2420.48|2421.1|2420.6|2420.73|2420.23|49
1640851860000|2021-12-30 08:11:00|2421.23|2420.73|2421.73|2421.23|2421.85|2421.35|2421.23|2420.73|92
1640851870000|2021-12-30 08:11:10|2421.6|2421.1|2421.23|2420.73|2421.6|2421.1|2421.1|2420.6|129
1640851880000|2021-12-30 08:11:20|2421.1|2420.6|2420.73|2420.23|2421.23|2420.73|2420.73|2420.23|7
1640851890000|2021-12-30 08:11:30|2420.6|2420.1|2420.23|2419.73|2420.73|2420.23|2420.23|2419.73|70
1640851900000|2021-12-30 08:11:40|2420.1|2419.6|2420.23|2419.73|2420.23|2419.73|2419.98|2419.48|6
1640851910000|2021-12-30 08:11:50|2420.48|2419.98|2420.73|2420.23|2420.73|2420.23|2420.23|2419.73|64
1640851920000|2021-12-30 08:12:00|2420.6|2420.1|2420.48|2419.98|2420.85|2420.35|2420.35|2419.85|34
1640851930000|2021-12-30 08:12:10|2420.6|2420.1|2420.35|2419.85|2420.6|2420.1|2420.23|2419.73|40
1640851940000|2021-12-30 08:12:20|2420.48|2419.98|2420.48|2419.98|2420.6|2420.1|2420.48|2419.98|15
1640851950000|2021-12-30 08:12:30|2420.35|2419.85|2419.98|2419.48|2420.35|2419.85|2419.98|2419.48|53
1640851960000|2021-12-30 08:12:40|2420.1|2419.6|2420.48|2419.98|2420.48|2419.98|2420.1|2419.6|10
1640851970000|2021-12-30 08:12:50|2420.35|2419.85|2419.98|2419.48|2420.48|2419.98|2419.98|2419.48|45
1640851980000|2021-12-30 08:13:00|2420.1|2419.6|2420.35|2419.85|2420.48|2419.98|2419.98|2419.48|37
1640851990000|2021-12-30 08:13:10|2420.48|2419.98|2420.48|2419.98|2420.73|2420.23|2420.48|2419.98|57
1640852000000|2021-12-30 08:13:20|2420.35|2419.85|2420.23|2419.73|2420.48|2419.98|2420.23|2419.73|20
1640852010000|2021-12-30 08:13:30|2420.35|2419.85|2420.23|2419.73|2420.48|2419.98|2420.23|2419.73|19
1640852020000|2021-12-30 08:13:40|2419.73|2419.23|2419.85|2419.35|2419.85|2419.35|2419.73|2419.23|25
1640852030000|2021-12-30 08:13:50|2419.98|2419.48|2420.48|2419.98|2420.73|2420.23|2419.98|2419.48|16
1640852040000|2021-12-30 08:14:00|2420.35|2419.85|2419.73|2419.23|2420.48|2419.98|2419.73|2419.23|51
1640852050000|2021-12-30 08:14:10|2419.85|2419.35|2419.73|2419.23|2419.98|2419.48|2419.73|2419.23|35
1640852060000|2021-12-30 08:14:20|2419.6|2419.1|2419.48|2418.98|2419.73|2419.23|2419.48|2418.98|17
1640852070000|2021-12-30 08:14:30|2419.6|2419.1|2419.6|2419.1|2419.73|2419.23|2419.48|2418.98|54
1640852080000|2021-12-30 08:14:40|2419.48|2418.98|2418.6|2418.1|2419.48|2418.98|2418.48|2417.98|56
1640852090000|2021-12-30 08:14:50|2418.48|2417.98|2418.73|2418.23|2418.98|2418.48|2418.48|2417.98|17
1640852100000|2021-12-30 08:15:00|2418.85|2418.35|2418.98|2418.48|2419.23|2418.73|2418.85|2418.35|40
1640852110000|2021-12-30 08:15:10|2419.1|2418.6|2418.98|2418.48|2419.48|2418.98|2418.98|2418.48|59
1640852120000|2021-12-30 08:15:20|2419.23|2418.73|2419.48|2418.98|2419.48|2418.98|2419.1|2418.6|67
1640852130000|2021-12-30 08:15:30|2419.6|2419.1|2419.98|2419.48|2419.98|2419.48|2419.48|2418.98|58
1640852140000|2021-12-30 08:15:40|2420.1|2419.6|2420.73|2420.23|2420.73|2420.23|2420.1|2419.6|11
1640852150000|2021-12-30 08:15:50|2420.6|2420.1|2420.48|2419.98|2420.73|2420.23|2420.23|2419.73|10
1640852160000|2021-12-30 08:16:00|2420.6|2420.1|2420.73|2420.23|2420.98|2420.48|2420.6|2420.1|33
1640852170000|2021-12-30 08:16:10|2420.85|2420.35|2420.98|2420.48|2420.98|2420.48|2420.73|2420.23|13
1640852180000|2021-12-30 08:16:20|2421.1|2420.6|2421.23|2420.73|2421.35|2420.85|2421.1|2420.6|34
1640852190000|2021-12-30 08:16:30|2421.35|2420.85|2420.98|2420.48|2421.6|2421.1|2420.98|2420.48|72
1640852200000|2021-12-30 08:16:40|2421.1|2420.6|2421.23|2420.73|2421.48|2420.98|2421.1|2420.6|5
1640852210000|2021-12-30 08:16:50|2421.1|2420.6|2420.48|2419.98|2421.1|2420.6|2420.48|2419.98|33
1640852220000|2021-12-30 08:17:00|2420.6|2420.1|2420.6|2420.1|2420.6|2420.1|2420.48|2419.98|28
1640852230000|2021-12-30 08:17:10|2420.48|2419.98|2420.1|2419.6|2420.48|2419.98|2419.98|2419.48|18
1640852240000|2021-12-30 08:17:20|2419.98|2419.48|2420.23|2419.73|2420.23|2419.73|2419.85|2419.35|48
1640852250000|2021-12-30 08:17:30|||||||||1
1640852260000|2021-12-30 08:17:40|2420.48|2419.98|2420.48|2419.98|2420.6|2420.1|2420.48|2419.98|25
1640852270000|2021-12-30 08:17:50|2420.73|2420.23|2420.73|2420.23|2420.73|2420.23|2420.48|2419.98|13
1640852280000|2021-12-30 08:18:00|2420.85|2420.35|2420.35|2419.85|2420.85|2420.35|2420.35|2419.85|25
1640852290000|2021-12-30 08:18:10|2420.23|2419.73|2420.23|2419.73|2420.35|2419.85|2420.23|2419.73|7
1640852300000|2021-12-30 08:18:20|2420.1|2419.6|2419.85|2419.35|2420.1|2419.6|2419.73|2419.23|39
1640852310000|2021-12-30 08:18:30|2419.73|2419.23|2419.48|2418.98|2419.73|2419.23|2419.35|2418.85|4
1640852320000|2021-12-30 08:18:40|2419.35|2418.85|2419.48|2418.98|2419.73|2419.23|2419.35|2418.85|22
1640852330000|2021-12-30 08:18:50|2419.35|2418.85|2419.6|2419.1|2419.73|2419.23|2419.35|2418.85|10
1640852340000|2021-12-30 08:19:00|2419.73|2419.23|2419.73|2419.23|2419.73|2419.23|2419.48|2418.98|11
1640852350000|2021-12-30 08:19:10|2419.85|2419.35|2419.98|2419.48|2419.98|2419.48|2419.85|2419.35|15
1640852360000|2021-12-30 08:19:20|2419.85|2419.35|2419.85|2419.35|2419.98|2419.48|2419.73|2419.23|20
1640852370000|2021-12-30 08:19:30|2419.98|2419.48|2419.98|2419.48|2420.1|2419.6|2419.73|2419.23|14
1640852380000|2021-12-30 08:19:40|2419.85|2419.35|2418.98|2418.48|2419.85|2419.35|2418.98|2418.48|44
1640852390000|2021-12-30 08:19:50|2419.1|2418.6|2418.98|2418.48|2419.48|2418.98|2418.98|2418.48|25
1640852400000|2021-12-30 08:20:00|2419.1|2418.6|2419.23|2418.73|2419.23|2418.73|2419.1|2418.6|16
1640852410000|2021-12-30 08:20:10|2419.48|2418.98|2419.85|2419.35|2419.98|2419.48|2419.48|2418.98|33
1640852420000|2021-12-30 08:20:20|2419.98|2419.48|2420.1|2419.6|2420.23|2419.73|2419.85|2419.35|23
1640852430000|2021-12-30 08:20:30|2419.98|2419.48|2419.98|2419.48|2420.23|2419.73|2419.98|2419.48|10
1640852440000|2021-12-30 08:20:40|2420.1|2419.6|2419.98|2419.48|2420.23|2419.73|2419.98|2419.48|20
1640852450000|2021-12-30 08:20:50|2420.1|2419.6|2420.23|2419.73|2420.35|2419.85|2420.1|2419.6|23
1640852460000|2021-12-30 08:21:00|2420.1|2419.6|2420.23|2419.73|2420.23|2419.73|2419.98|2419.48|28
1640852470000|2021-12-30 08:21:10|2419.98|2419.48|2419.98|2419.48|2419.98|2419.48|2419.98|2419.48|19
1640852480000|2021-12-30 08:21:20|||||||||10
1640852490000|2021-12-30 08:21:30|2420.1|2419.6|2420.23|2419.73|2420.23|2419.73|2419.98|2419.48|14
1640852500000|2021-12-30 08:21:40|2420.1|2419.6|2420.1|2419.6|2420.23|2419.73|2419.98|2419.48|7
1640852510000|2021-12-30 08:21:50|2419.98|2419.48|2419.73|2419.23|2419.98|2419.48|2419.48|2418.98|34
1640852520000|2021-12-30 08:22:00|2419.6|2419.1|2419.73|2419.23|2419.73|2419.23|2419.6|2419.1|4
1640852530000|2021-12-30 08:22:10|2419.6|2419.1|2419.48|2418.98|2419.6|2419.1|2419.48|2418.98|11
1640852540000|2021-12-30 08:22:20|2419.6|2419.1|2419.6|2419.1|2419.98|2419.48|2419.48|2418.98|45
1640852550000|2021-12-30 08:22:30|2419.73|2419.23|2419.1|2418.6|2419.73|2419.23|2418.98|2418.48|42
1640852560000|2021-12-30 08:22:40|2419.23|2418.73|2418.98|2418.48|2419.23|2418.73|2418.73|2418.23|89
1640852570000|2021-12-30 08:22:50|2419.1|2418.6|2419.73|2419.23|2419.73|2419.23|2419.1|2418.6|19
1640852580000|2021-12-30 08:23:00|2419.6|2419.1|2419.73|2419.23|2419.73|2419.23|2419.48|2418.98|15
1640852590000|2021-12-30 08:23:10|||||||||1
1640852600000|2021-12-30 08:23:20|2419.6|2419.1|2419.48|2418.98|2419.6|2419.1|2419.48|2418.98|10
1640852610000|2021-12-30 08:23:30|2419.6|2419.1|2419.98|2419.48|2419.98|2419.48|2419.48|2418.98|16
1640852620000|2021-12-30 08:23:40|2420.1|2419.6|2420.1|2419.6|2420.23|2419.73|2419.98|2419.48|30
1640852630000|2021-12-30 08:23:50|2419.98|2419.48|2420.23|2419.73|2420.23|2419.73|2419.98|2419.48|3
1640852640000|2021-12-30 08:24:00|2420.1|2419.6|2419.48|2418.98|2420.1|2419.6|2419.48|2418.98|38
1640852650000|2021-12-30 08:24:10|2419.23|2418.73|2418.98|2418.48|2419.23|2418.73|2418.85|2418.35|57
1640852660000|2021-12-30 08:24:20|2419.1|2418.6|2419.23|2418.73|2419.23|2418.73|2418.98|2418.48|15
1640852670000|2021-12-30 08:24:30|2419.48|2418.98|2419.48|2418.98|2419.48|2418.98|2419.35|2418.85|15
1640852680000|2021-12-30 08:24:40|2419.35|2418.85|2418.98|2418.48|2419.35|2418.85|2418.98|2418.48|12
1640852690000|2021-12-30 08:24:50|2419.1|2418.6|2419.48|2418.98|2419.48|2418.98|2419.1|2418.6|29
1640852700000|2021-12-30 08:25:00|2419.73|2419.23|2419.35|2418.85|2419.73|2419.23|2419.35|2418.85|14
1640852710000|2021-12-30 08:25:10|2419.23|2418.73|2418.73|2418.23|2419.48|2418.98|2418.73|2418.23|70
1640852720000|2021-12-30 08:25:20|2418.85|2418.35|2418.85|2418.35|2418.98|2418.48|2418.85|2418.35|29
1640852730000|2021-12-30 08:25:30|2418.73|2418.23|2419.23|2418.73|2419.23|2418.73|2418.73|2418.23|17
1640852740000|2021-12-30 08:25:40|2419.48|2418.98|2419.73|2419.23|2419.73|2419.23|2419.23|2418.73|40
1640852750000|2021-12-30 08:25:50|2419.85|2419.35|2419.73|2419.23|2419.85|2419.35|2419.73|2419.23|16
1640852760000|2021-12-30 08:26:00|2419.85|2419.35|2419.98|2419.48|2419.98|2419.48|2419.85|2419.35|22
1640852770000|2021-12-30 08:26:10|||||||||34
1640852780000|2021-12-30 08:26:20|2419.85|2419.35|2419.6|2419.1|2419.85|2419.35|2419.6|2419.1|6
1640852790000|2021-12-30 08:26:30|2419.48|2418.98|2419.6|2419.1|2419.73|2419.23|2419.48|2418.98|6
1640852800000|2021-12-30 08:26:40|2419.73|2419.23|2419.35|2418.85|2419.73|2419.23|2419.23|2418.73|7
1640852810000|2021-12-30 08:26:50|2419.23|2418.73|2418.98|2418.48|2419.23|2418.73|2418.98|2418.48|9
1640852820000|2021-12-30 08:27:00|2418.73|2418.23|2418.23|2417.73|2418.73|2418.23|2418.23|2417.73|72
1640852830000|2021-12-30 08:27:10|2418.35|2417.85|2418.35|2417.85|2418.48|2417.98|2418.35|2417.85|13
1640852840000|2021-12-30 08:27:20|2418.48|2417.98|2418.48|2417.98|2418.6|2418.1|2418.48|2417.98|21
1640852850000|2021-12-30 08:27:30|2418.6|2418.1|2418.73|2418.23|2418.73|2418.23|2418.48|2417.98|19
1640852860000|2021-12-30 08:27:40|2418.98|2418.48|2418.73|2418.23|2418.98|2418.48|2418.73|2418.23|28
1640852870000|2021-12-30 08:27:50|2418.6|2418.1|2418.73|2418.23|2418.73|2418.23|2418.48|2417.98|27
1640852880000|2021-12-30 08:28:00|2418.85|2418.35|2418.73|2418.23|2418.98|2418.48|2418.48|2417.98|32
1640852890000|2021-12-30 08:28:10|2418.85|2418.35|2418.85|2418.35|2418.98|2418.48|2418.73|2418.23|14
1640852900000|2021-12-30 08:28:20|2418.98|2418.48|2418.98|2418.48|2419.23|2418.73|2418.98|2418.48|18
1640852910000|2021-12-30 08:28:30|2419.1|2418.6|2419.73|2419.23|2419.98|2419.48|2418.98|2418.48|11
1640852920000|2021-12-30 08:28:40|2419.85|2419.35|2419.35|2418.85|2419.85|2419.35|2419.35|2418.85|3
1640852930000|2021-12-30 08:28:50|2419.48|2418.98|2419.23|2418.73|2419.48|2418.98|2419.23|2418.73|0
1640852940000|2021-12-30 08:29:00|2419.35|2418.85|2419.35|2418.85|2419.48|2418.98|2419.23|2418.73|11
1640852950000|2021-12-30 08:29:10|2419.23|2418.73|2419.23|2418.73|2419.48|2418.98|2419.23|2418.73|0
1640852960000|2021-12-30 08:29:20|2419.1|2418.6|2419.23|2418.73|2419.23|2418.73|2419.1|2418.6|5
1640852970000|2021-12-30 08:29:30|2419.1|2418.6|2418.73|2418.23|2419.23|2418.73|2418.73|2418.23|19
1640852980000|2021-12-30 08:29:40|2418.85|2418.35|2418.98|2418.48|2418.98|2418.48|2418.85|2418.35|21
1640852990000|2021-12-30 08:29:50|2418.85|2418.35|2419.1|2418.6|2419.23|2418.73|2418.85|2418.35|6
1640853000000|2021-12-30 08:30:00|2419.23|2418.73|2419.35|2418.85|2419.48|2418.98|2418.98|2418.48|26
1640853010000|2021-12-30 08:30:10|2419.48|2418.98|2419.48|2418.98|2419.48|2418.98|2419.23|2418.73|6
1640853020000|2021-12-30 08:30:20|2419.35|2418.85|2419.23|2418.73|2419.35|2418.85|2419.23|2418.73|1
1640853030000|2021-12-30 08:30:30|2419.35|2418.85|2419.48|2418.98|2419.48|2418.98|2419.35|2418.85|4
1640853040000|2021-12-30 08:30:40|2419.35|2418.85|2419.23|2418.73|2419.35|2418.85|2419.23|2418.73|7
1640853050000|2021-12-30 08:30:50|2419.35|2418.85|2419.23|2418.73|2419.35|2418.85|2419.23|2418.73|1
1640853060000|2021-12-30 08:31:00|2419.1|2418.6|2420.23|2419.73|2420.23|2419.73|2419.1|2418.6|64
1640853070000|2021-12-30 08:31:10|2420.1|2419.6|2420.23|2419.73|2420.23|2419.73|2419.98|2419.48|38
1640853080000|2021-12-30 08:31:20|2420.1|2419.6|2420.23|2419.73|2420.23|2419.73|2420.1|2419.6|28
1640853090000|2021-12-30 08:31:30|2420.1|2419.6|2420.23|2419.73|2420.23|2419.73|2419.98|2419.48|15
1640853100000|2021-12-30 08:31:40|||||||||1
1640853110000|2021-12-30 08:31:50|2419.98|2419.48|2419.98|2419.48|2419.98|2419.48|2419.98|2419.48|31
1640853120000|2021-12-30 08:32:00|2420.1|2419.6|2419.85|2419.35|2420.23|2419.73|2419.85|2419.35|19
1640853130000|2021-12-30 08:32:10|2419.73|2419.23|2419.6|2419.1|2419.73|2419.23|2419.48|2418.98|24
1640853140000|2021-12-30 08:32:20|2419.48|2418.98|2419.48|2418.98|2419.73|2419.23|2419.48|2418.98|1
1640853150000|2021-12-30 08:32:30|2419.23|2418.73|2419.23|2418.73|2419.35|2418.85|2419.23|2418.73|11
1640853160000|2021-12-30 08:32:40|2419.1|2418.6|2419.1|2418.6|2419.1|2418.6|2419.1|2418.6|32
1640853170000|2021-12-30 08:32:50|2419.23|2418.73|2418.98|2418.48|2419.23|2418.73|2418.73|2418.23|41
1640853180000|2021-12-30 08:33:00|2419.1|2418.6|2418.85|2418.35|2419.23|2418.73|2418.85|2418.35|6
1640853190000|2021-12-30 08:33:10|2418.73|2418.23|2418.85|2418.35|2418.85|2418.35|2418.48|2417.98|12
1640853200000|2021-12-30 08:33:20|2418.73|2418.23|2418.73|2418.23|2418.73|2418.23|2418.73|2418.23|1
1640853210000|2021-12-30 08:33:30|2418.85|2418.35|2418.6|2418.1|2418.85|2418.35|2418.48|2417.98|7
1640853220000|2021-12-30 08:33:40|2418.73|2418.23|2418.98|2418.48|2419.1|2418.6|2418.6|2418.1|3
1640853230000|2021-12-30 08:33:50|2419.1|2418.6|2419.23|2418.73|2419.23|2418.73|2418.98|2418.48|1
1640853240000|2021-12-30 08:34:00|2419.1|2418.6|2419.1|2418.6|2419.23|2418.73|2418.98|2418.48|9
1640853250000|2021-12-30 08:34:10|2418.98|2418.48|2418.73|2418.23|2419.1|2418.6|2418.73|2418.23|3
1640853260000|2021-12-30 08:34:20|2418.85|2418.35|2419.23|2418.73|2419.23|2418.73|2418.85|2418.35|55
1640853270000|2021-12-30 08:34:30|2419.1|2418.6|2419.1|2418.6|2419.35|2418.85|2418.98|2418.48|33
1640853280000|2021-12-30 08:34:40|2418.98|2418.48|2419.1|2418.6|2419.1|2418.6|2418.98|2418.48|2
1640853290000|2021-12-30 08:34:50|2418.98|2418.48|2419.1|2418.6|2419.1|2418.6|2418.98|2418.48|1
1640853300000|2021-12-30 08:35:00|2418.98|2418.48|2418.48|2417.98|2418.98|2418.48|2418.48|2417.98|21
1640853310000|2021-12-30 08:35:10|2418.6|2418.1|2418.23|2417.73|2418.73|2418.23|2418.23|2417.73|56
1640853320000|2021-12-30 08:35:20|2418.1|2417.6|2417.73|2417.23|2418.23|2417.73|2417.6|2417.1|26
1640853330000|2021-12-30 08:35:30|2417.6|2417.1|2417.35|2416.85|2417.73|2417.23|2417.35|2416.85|20
1640853340000|2021-12-30 08:35:40|2417.48|2416.98|2416.98|2416.48|2417.48|2416.98|2416.98|2416.48|44
1640853350000|2021-12-30 08:35:50|2416.85|2416.35|2416.48|2415.98|2416.98|2416.48|2416.48|2415.98|25
1640853360000|2021-12-30 08:36:00|2416.6|2416.1|2416.98|2416.48|2416.98|2416.48|2416.48|2415.98|11
1640853370000|2021-12-30 08:36:10|2416.85|2416.35|2416.85|2416.35|2416.85|2416.35|2416.6|2416.1|15
1640853380000|2021-12-30 08:36:20|2416.73|2416.23|2416.85|2416.35|2416.85|2416.35|2416.73|2416.23|12
1640853390000|2021-12-30 08:36:30|2416.98|2416.48|2417.1|2416.6|2417.1|2416.6|2416.98|2416.48|12
1640853400000|2021-12-30 08:36:40|2416.98|2416.48|2416.98|2416.48|2417.23|2416.73|2416.98|2416.48|12
1640853410000|2021-12-30 08:36:50|2416.73|2416.23|2416.73|2416.23|2416.85|2416.35|2416.73|2416.23|8
1640853420000|2021-12-30 08:37:00|2416.85|2416.35|2416.85|2416.35|2416.98|2416.48|2416.85|2416.35|12
1640853430000|2021-12-30 08:37:10|2416.73|2416.23|2416.73|2416.23|2416.98|2416.48|2416.73|2416.23|9
1640853440000|2021-12-30 08:37:20|2416.6|2416.1|2416.48|2415.98|2416.6|2416.1|2416.48|2415.98|1
1640853450000|2021-12-30 08:37:30|2416.35|2415.85|2416.73|2416.23|2416.73|2416.23|2416.23|2415.73|17
1640853460000|2021-12-30 08:37:40|2416.98|2416.48|2417.23|2416.73|2417.23|2416.73|2416.98|2416.48|39
1640853470000|2021-12-30 08:37:50|2417.1|2416.6|2417.1|2416.6|2417.23|2416.73|2416.98|2416.48|24
1640853480000|2021-12-30 08:38:00|2416.98|2416.48|2417.23|2416.73|2417.23|2416.73|2416.98|2416.48|4
1640853490000|2021-12-30 08:38:10|2416.98|2416.48|2416.48|2415.98|2416.98|2416.48|2416.48|2415.98|32
1640853500000|2021-12-30 08:38:20|2416.6|2416.1|2416.6|2416.1|2416.73|2416.23|2416.6|2416.1|3
1640853510000|2021-12-30 08:38:30|2416.73|2416.23|2416.73|2416.23|2416.85|2416.35|2416.6|2416.1|27
1640853520000|2021-12-30 08:38:40|2416.48|2415.98|2416.48|2415.98|2416.48|2415.98|2416.48|2415.98|7
1640853530000|2021-12-30 08:38:50|2416.6|2416.1|2416.6|2416.1|2416.6|2416.1|2416.48|2415.98|9
1640853540000|2021-12-30 08:39:00|2416.48|2415.98|2417.1|2416.6|2417.23|2416.73|2416.48|2415.98|48
1640853550000|2021-12-30 08:39:10|2416.98|2416.48|2417.1|2416.6|2417.23|2416.73|2416.98|2416.48|17
1640853560000|2021-12-30 08:39:20|2417.23|2416.73|2417.35|2416.85|2417.48|2416.98|2417.1|2416.6|19
1640853570000|2021-12-30 08:39:30|2417.23|2416.73|2417.23|2416.73|2417.23|2416.73|2417.23|2416.73|0
1640853580000|2021-12-30 08:39:40|2417.35|2416.85|2417.48|2416.98|2417.73|2417.23|2417.35|2416.85|16
1640853590000|2021-12-30 08:39:50|2417.23|2416.73|2416.98|2416.48|2417.35|2416.85|2416.98|2416.48|9
1640853600000|2021-12-30 08:40:00|2417.1|2416.6|2417.23|2416.73|2417.23|2416.73|2416.98|2416.48|6
1640853610000|2021-12-30 08:40:10|2417.35|2416.85|2417.35|2416.85|2417.35|2416.85|2417.23|2416.73|0
1640853620000|2021-12-30 08:40:20|2417.48|2416.98|2417.35|2416.85|2417.48|2416.98|2417.35|2416.85|0
1640853630000|2021-12-30 08:40:30|2417.48|2416.98|2417.6|2417.1|2417.6|2417.1|2417.48|2416.98|3
1640853640000|2021-12-30 08:40:40|2417.48|2416.98|2417.48|2416.98|2417.6|2417.1|2417.48|2416.98|1
1640853650000|2021-12-30 08:40:50|2417.23|2416.73|2417.23|2416.73|2417.35|2416.85|2417.23|2416.73|5
1640853660000|2021-12-30 08:41:00|2417.35|2416.85|2417.35|2416.85|2417.35|2416.85|2417.23|2416.73|2
1640853670000|2021-12-30 08:41:10|2417.48|2416.98|2417.73|2417.23|2417.98|2417.48|2417.48|2416.98|16
1640853680000|2021-12-30 08:41:20|2417.6|2417.1|2417.23|2416.73|2417.73|2417.23|2417.23|2416.73|5
1640853690000|2021-12-30 08:41:30|2417.35|2416.85|2417.35|2416.85|2417.48|2416.98|2417.23|2416.73|3
1640853700000|2021-12-30 08:41:40|2417.48|2416.98|2417.48|2416.98|2417.48|2416.98|2417.35|2416.85|5
1640853720000|2021-12-30 08:42:00|2417.35|2416.85|2417.6|2417.1|2417.6|2417.1|2417.23|2416.73|18
1640853730000|2021-12-30 08:42:10|2417.48|2416.98|2417.73|2417.23|2417.73|2417.23|2417.48|2416.98|6
1640853740000|2021-12-30 08:42:20|2417.85|2417.35|2417.48|2416.98|2417.98|2417.48|2417.48|2416.98|13
1640853750000|2021-12-30 08:42:30|2417.6|2417.1|2417.48|2416.98|2417.73|2417.23|2417.48|2416.98|2
1640853760000|2021-12-30 08:42:40|2417.6|2417.1|2417.6|2417.1|2417.73|2417.23|2417.48|2416.98|6
1640853770000|2021-12-30 08:42:50|2417.73|2417.23|2417.98|2417.48|2418.1|2417.6|2417.73|2417.23|19
1640853780000|2021-12-30 08:43:00|2417.85|2417.35|2417.85|2417.35|2417.98|2417.48|2417.85|2417.35|5
1640853790000|2021-12-30 08:43:10|2417.73|2417.23|2417.85|2417.35|2417.98|2417.48|2417.73|2417.23|3
1640853800000|2021-12-30 08:43:20|2417.73|2417.23|2418.1|2417.6|2418.23|2417.73|2417.73|2417.23|7
1640853810000|2021-12-30 08:43:30|2418.23|2417.73|2417.73|2417.23|2418.23|2417.73|2417.73|2417.23|1
1640853820000|2021-12-30 08:43:40|2417.85|2417.35|2417.85|2417.35|2417.98|2417.48|2417.85|2417.35|2
1640853830000|2021-12-30 08:43:50|2417.73|2417.23|2417.73|2417.23|2417.85|2417.35|2417.73|2417.23|0
1640853840000|2021-12-30 08:44:00|2417.85|2417.35|2417.73|2417.23|2417.85|2417.35|2417.73|2417.23|3
1640853850000|2021-12-30 08:44:10|2417.6|2417.1|2417.73|2417.23|2417.73|2417.23|2417.48|2416.98|16
1640853860000|2021-12-30 08:44:20|2417.6|2417.1|2417.48|2416.98|2417.6|2417.1|2417.48|2416.98|1
1640853870000|2021-12-30 08:44:30|2417.6|2417.1|2417.6|2417.1|2417.73|2417.23|2417.48|2416.98|1
1640853880000|2021-12-30 08:44:40|2417.73|2417.23|2417.48|2416.98|2417.73|2417.23|2417.48|2416.98|32
1640853890000|2021-12-30 08:44:50|||||||||2
1640853900000|2021-12-30 08:45:00|2417.6|2417.1|2417.73|2417.23|2417.85|2417.35|2417.6|2417.1|32
1640853910000|2021-12-30 08:45:10|||||||||2
1640853920000|2021-12-30 08:45:20|2417.85|2417.35|2417.73|2417.23|2417.85|2417.35|2417.73|2417.23|1
1640853930000|2021-12-30 08:45:30|2417.6|2417.1|2417.48|2416.98|2417.6|2417.1|2417.48|2416.98|4
1640853940000|2021-12-30 08:45:40|2417.6|2417.1|2418.48|2417.98|2418.6|2418.1|2417.6|2417.1|14
1640853960000|2021-12-30 08:46:00|2418.35|2417.85|2418.23|2417.73|2418.35|2417.85|2418.1|2417.6|9
1640853970000|2021-12-30 08:46:10|2418.35|2417.85|2418.6|2418.1|2418.73|2418.23|2418.23|2417.73|7
1640853980000|2021-12-30 08:46:20|2418.73|2418.23|2418.6|2418.1|2418.73|2418.23|2418.48|2417.98|9
1640853990000|2021-12-30 08:46:30|2418.73|2418.23|2418.73|2418.23|2418.85|2418.35|2418.73|2418.23|11
1640854000000|2021-12-30 08:46:40|2418.85|2418.35|2418.73|2418.23|2418.85|2418.35|2418.73|2418.23|7
1640854010000|2021-12-30 08:46:50|2418.85|2418.35|2418.73|2418.23|2418.85|2418.35|2418.73|2418.23|0
1640854020000|2021-12-30 08:47:00|2418.48|2417.98|2418.6|2418.1|2418.73|2418.23|2418.48|2417.98|8
1640854030000|2021-12-30 08:47:10|2418.48|2417.98|2418.98|2418.48|2418.98|2418.48|2418.48|2417.98|5
1640854040000|2021-12-30 08:47:20|2418.85|2418.35|2418.73|2418.23|2418.98|2418.48|2418.73|2418.23|10
1640854050000|2021-12-30 08:47:30|2418.48|2417.98|2418.48|2417.98|2418.48|2417.98|2418.23|2417.73|8
1640854060000|2021-12-30 08:47:40|2418.6|2418.1|2418.6|2418.1|2418.73|2418.23|2418.48|2417.98|8
1640854070000|2021-12-30 08:47:50|2418.73|2418.23|2418.98|2418.48|2418.98|2418.48|2418.6|2418.1|17
1640854080000|2021-12-30 08:48:00|||||||||3
1640854090000|2021-12-30 08:48:10|2418.85|2418.35|2418.73|2418.23|2418.85|2418.35|2418.73|2418.23|8
1640854100000|2021-12-30 08:48:20|2418.85|2418.35|2418.85|2418.35|2418.98|2418.48|2418.73|2418.23|2
1640854110000|2021-12-30 08:48:30|2418.98|2418.48|2418.85|2418.35|2418.98|2418.48|2418.73|2418.23|4
1640854120000|2021-12-30 08:48:40|2418.73|2418.23|2418.98|2418.48|2418.98|2418.48|2418.73|2418.23|1
1640854130000|2021-12-30 08:48:50|2419.1|2418.6|2418.98|2418.48|2419.23|2418.73|2418.98|2418.48|24
1640854140000|2021-12-30 08:49:00|2419.1|2418.6|2419.1|2418.6|2419.1|2418.6|2418.98|2418.48|1
1640854150000|2021-12-30 08:49:10|2419.23|2418.73|2419.48|2418.98|2419.48|2418.98|2419.23|2418.73|28
1640854160000|2021-12-30 08:49:20|2419.6|2419.1|2419.6|2419.1|2419.6|2419.1|2419.6|2419.1|5
1640854170000|2021-12-30 08:49:30|2419.48|2418.98|2419.48|2418.98|2419.6|2419.1|2419.48|2418.98|10
1640854180000|2021-12-30 08:49:40|2419.6|2419.1|2419.48|2418.98|2419.73|2419.23|2419.48|2418.98|5
1640854190000|2021-12-30 08:49:50|2419.23|2418.73|2419.23|2418.73|2419.35|2418.85|2419.23|2418.73|31
1640854200000|2021-12-30 08:50:00|2419.1|2418.6|2418.98|2418.48|2419.23|2418.73|2418.98|2418.48|8
1640854210000|2021-12-30 08:50:10|2419.23|2418.73|2419.23|2418.73|2419.23|2418.73|2419.1|2418.6|0
1640854220000|2021-12-30 08:50:20|2419.1|2418.6|2419.23|2418.73|2419.23|2418.73|2418.73|2418.23|39
1640854230000|2021-12-30 08:50:30|2419.1|2418.6|2419.23|2418.73|2419.23|2418.73|2419.1|2418.6|5
1640854240000|2021-12-30 08:50:40|2419.1|2418.6|2418.98|2418.48|2419.23|2418.73|2418.98|2418.48|3
1640854250000|2021-12-30 08:50:50|2418.73|2418.23|2418.73|2418.23|2418.85|2418.35|2418.73|2418.23|2
1640854260000|2021-12-30 08:51:00|||||||||1
1640854270000|2021-12-30 08:51:10|2418.6|2418.1|2418.23|2417.73|2418.6|2418.1|2418.23|2417.73|21
1640854280000|2021-12-30 08:51:20|2417.98|2417.48|2417.98|2417.48|2417.98|2417.48|2417.98|2417.48|27
1640854290000|2021-12-30 08:51:30|2417.85|2417.35|2417.73|2417.23|2417.85|2417.35|2417.73|2417.23|25
1640854300000|2021-12-30 08:51:40|2417.6|2417.1|2417.73|2417.23|2417.85|2417.35|2417.6|2417.1|19
1640854310000|2021-12-30 08:51:50|||||||||8
1640854320000|2021-12-30 08:52:00|2417.85|2417.35|2417.6|2417.1|2417.98|2417.48|2417.6|2417.1|5
1640854330000|2021-12-30 08:52:10|2417.73|2417.23|2417.73|2417.23|2417.73|2417.23|2417.73|2417.23|1
1640854340000|2021-12-30 08:52:20|2417.85|2417.35|2417.73|2417.23|2417.85|2417.35|2417.48|2416.98|7
1640854350000|2021-12-30 08:52:30|2417.6|2417.1|2418.23|2417.73|2418.23|2417.73|2417.48|2416.98|33
1640854360000|2021-12-30 08:52:40|2418.1|2417.6|2417.98|2417.48|2418.23|2417.73|2417.98|2417.48|1
1640854370000|2021-12-30 08:52:50|2417.85|2417.35|2417.98|2417.48|2417.98|2417.48|2417.85|2417.35|0
1640854380000|2021-12-30 08:53:00|2418.1|2417.6|2417.98|2417.48|2418.1|2417.6|2417.98|2417.48|4
1640854390000|2021-12-30 08:53:10|2417.73|2417.23|2417.73|2417.23|2417.73|2417.23|2417.73|2417.23|3
1640854400000|2021-12-30 08:53:20|2417.85|2417.35|2417.6|2417.1|2417.85|2417.35|2417.48|2416.98|36
1640854410000|2021-12-30 08:53:30|2417.48|2416.98|2417.48|2416.98|2417.48|2416.98|2417.48|2416.98|0
1640854420000|2021-12-30 08:53:40|2417.6|2417.1|2417.35|2416.85|2417.6|2417.1|2417.35|2416.85|21
1640854430000|2021-12-30 08:53:50|2417.48|2416.98|2417.35|2416.85|2417.48|2416.98|2417.23|2416.73|3
1640854440000|2021-12-30 08:54:00|2417.23|2416.73|2417.6|2417.1|2417.73|2417.23|2417.23|2416.73|11
1640854450000|2021-12-30 08:54:10|2417.48|2416.98|2417.73|2417.23|2417.73|2417.23|2417.48|2416.98|0
1640854460000|2021-12-30 08:54:20|2417.98|2417.48|2417.98|2417.48|2417.98|2417.48|2417.85|2417.35|16
1640854470000|2021-12-30 08:54:30|2417.85|2417.35|2417.48|2416.98|2417.98|2417.48|2417.48|2416.98|5
1640854480000|2021-12-30 08:54:40|2417.6|2417.1|2417.48|2416.98|2417.6|2417.1|2417.35|2416.85|6
1640854490000|2021-12-30 08:54:50|2417.35|2416.85|2417.73|2417.23|2417.73|2417.23|2417.35|2416.85|3
1640854500000|2021-12-30 08:55:00|2417.85|2417.35|2417.85|2417.35|2417.98|2417.48|2417.73|2417.23|17
1640854510000|2021-12-30 08:55:10|2417.73|2417.23|2417.85|2417.35|2417.98|2417.48|2417.73|2417.23|54
1640854520000|2021-12-30 08:55:20|2417.73|2417.23|2418.23|2417.73|2418.23|2417.73|2417.73|2417.23|12
1640854530000|2021-12-30 08:55:30|2418.1|2417.6|2418.6|2418.1|2418.73|2418.23|2418.1|2417.6|20
1640854540000|2021-12-30 08:55:40|2418.48|2417.98|2418.48|2417.98|2418.73|2418.23|2418.48|2417.98|3
1640854550000|2021-12-30 08:55:50|2418.6|2418.1|2418.73|2418.23|2418.73|2418.23|2418.6|2418.1|1
1640854560000|2021-12-30 08:56:00|2418.6|2418.1|2418.73|2418.23|2418.73|2418.23|2418.6|2418.1|25
1640854570000|2021-12-30 08:56:10|2418.6|2418.1|2418.73|2418.23|2418.73|2418.23|2418.6|2418.1|0
1640854580000|2021-12-30 08:56:20|||||||||7
1640854590000|2021-12-30 08:56:30|2418.48|2417.98|2418.23|2417.73|2418.48|2417.98|2418.23|2417.73|36
1640854600000|2021-12-30 08:56:40|2417.98|2417.48|2417.48|2416.98|2417.98|2417.48|2417.48|2416.98|43
1640854610000|2021-12-30 08:56:50|||||||||4
1640854620000|2021-12-30 08:57:00|2417.35|2416.85|2417.73|2417.23|2417.73|2417.23|2417.23|2416.73|120
1640854630000|2021-12-30 08:57:10|2417.6|2417.1|2417.6|2417.1|2417.6|2417.1|2417.6|2417.1|0
1640854640000|2021-12-30 08:57:20|2417.73|2417.23|2417.73|2417.23|2417.85|2417.35|2417.6|2417.1|10
1640854650000|2021-12-30 08:57:30|2417.85|2417.35|2417.23|2416.73|2417.85|2417.35|2416.98|2416.48|156
1640854670000|2021-12-30 08:57:50|2417.1|2416.6|2416.73|2416.23|2417.1|2416.6|2416.73|2416.23|14
1640854680000|2021-12-30 08:58:00|2416.85|2416.35|2416.6|2416.1|2416.85|2416.35|2416.48|2415.98|52
1640854690000|2021-12-30 08:58:10|2416.73|2416.23|2416.48|2415.98|2416.73|2416.23|2416.48|2415.98|20
1640854700000|2021-12-30 08:58:20|2416.6|2416.1|2417.6|2417.1|2417.6|2417.1|2416.48|2415.98|102
1640854710000|2021-12-30 08:58:30|2417.73|2417.23|2417.73|2417.23|2417.85|2417.35|2417.73|2417.23|0
1640854720000|2021-12-30 08:58:40|2417.6|2417.1|2417.48|2416.98|2417.6|2417.1|2417.48|2416.98|14
1640854730000|2021-12-30 08:58:50|2417.23|2416.73|2417.23|2416.73|2417.48|2416.98|2417.23|2416.73|11
1640854740000|2021-12-30 08:59:00|2417.35|2416.85|2417.48|2416.98|2417.48|2416.98|2417.35|2416.85|6
1640854750000|2021-12-30 08:59:10|2417.6|2417.1|2417.6|2417.1|2417.85|2417.35|2417.6|2417.1|10
1640854760000|2021-12-30 08:59:20|2417.73|2417.23|2417.85|2417.35|2417.85|2417.35|2417.73|2417.23|0
1640854770000|2021-12-30 08:59:30|2417.73|2417.23|2417.73|2417.23|2417.85|2417.35|2417.73|2417.23|0
1640854780000|2021-12-30 08:59:40|2417.85|2417.35|2417.73|2417.23|2417.98|2417.48|2417.73|2417.23|2
1640854790000|2021-12-30 08:59:50|2417.85|2417.35|2417.85|2417.35|2417.85|2417.35|2417.85|2417.35|4
1640854800000|2021-12-30 09:00:00|2417.73|2417.23|2418.23|2417.73|2418.35|2417.85|2417.73|2417.23|9
1640854810000|2021-12-30 09:00:10|||||||||6
1640854820000|2021-12-30 09:00:20|2418.73|2418.23|2418.73|2418.23|2418.73|2418.23|2418.73|2418.23|40
1640854830000|2021-12-30 09:00:30|2418.6|2418.1|2418.48|2417.98|2418.6|2418.1|2418.48|2417.98|18
1640854840000|2021-12-30 09:00:40|2418.35|2417.85|2417.73|2417.23|2418.35|2417.85|2417.73|2417.23|127
1640854850000|2021-12-30 09:00:50|2417.85|2417.35|2417.85|2417.35|2417.98|2417.48|2417.73|2417.23|0
1640854860000|2021-12-30 09:01:00|2417.73|2417.23|2417.48|2416.98|2417.73|2417.23|2417.48|2416.98|22
1640854870000|2021-12-30 09:01:10|2417.6|2417.1|2417.6|2417.1|2417.6|2417.1|2417.48|2416.98|1
1640854880000|2021-12-30 09:01:20|2417.73|2417.23|2417.98|2417.48|2417.98|2417.48|2417.73|2417.23|15
1640854890000|2021-12-30 09:01:30|2417.85|2417.35|2417.73|2417.23|2417.85|2417.35|2417.73|2417.23|1
1640854900000|2021-12-30 09:01:40|2417.6|2417.1|2417.6|2417.1|2417.6|2417.1|2417.48|2416.98|9
1640854910000|2021-12-30 09:01:50|2417.73|2417.23|2417.48|2416.98|2417.73|2417.23|2417.48|2416.98|2
1640854920000|2021-12-30 09:02:00|2417.6|2417.1|2417.48|2416.98|2417.73|2417.23|2417.48|2416.98|2
1640854930000|2021-12-30 09:02:10|2417.23|2416.73|2416.98|2416.48|2417.35|2416.85|2416.98|2416.48|14
1640854940000|2021-12-30 09:02:20|2416.48|2415.98|2416.48|2415.98|2416.48|2415.98|2416.23|2415.73|61
1640854950000|2021-12-30 09:02:30|2416.35|2415.85|2416.6|2416.1|2416.73|2416.23|2416.23|2415.73|8
1640854960000|2021-12-30 09:02:40|2416.48|2415.98|2416.6|2416.1|2416.6|2416.1|2416.48|2415.98|1
1640854970000|2021-12-30 09:02:50|2416.73|2416.23|2416.6|2416.1|2416.73|2416.23|2416.48|2415.98|2
1640854980000|2021-12-30 09:03:00|2416.73|2416.23|2417.23|2416.73|2417.23|2416.73|2416.73|2416.23|15
1640854990000|2021-12-30 09:03:10|2417.1|2416.6|2417.23|2416.73|2417.23|2416.73|2417.1|2416.6|0
1640855000000|2021-12-30 09:03:20|2417.1|2416.6|2416.98|2416.48|2417.1|2416.6|2416.98|2416.48|13
1640855010000|2021-12-30 09:03:30|2417.23|2416.73|2417.48|2416.98|2417.48|2416.98|2417.23|2416.73|8
1640855020000|2021-12-30 09:03:40|2417.98|2417.48|2417.98|2417.48|2418.1|2417.6|2417.98|2417.48|30
1640855030000|2021-12-30 09:03:50|2417.85|2417.35|2417.98|2417.48|2417.98|2417.48|2417.73|2417.23|2
1640855040000|2021-12-30 09:04:00|2418.1|2417.6|2418.23|2417.73|2418.23|2417.73|2418.1|2417.6|10
1640855050000|2021-12-30 09:04:10|2417.73|2417.23|2417.85|2417.35|2417.98|2417.48|2417.73|2417.23|20
1640855060000|2021-12-30 09:04:20|2417.98|2417.48|2418.48|2417.98|2418.48|2417.98|2417.98|2417.48|21
1640855070000|2021-12-30 09:04:30|2418.35|2417.85|2418.48|2417.98|2418.48|2417.98|2418.23|2417.73|7
1640855080000|2021-12-30 09:04:40|2418.6|2418.1|2418.48|2417.98|2418.6|2418.1|2418.48|2417.98|14
1640855090000|2021-12-30 09:04:50|2418.35|2417.85|2418.23|2417.73|2418.35|2417.85|2418.23|2417.73|9
1640855100000|2021-12-30 09:05:00|2418.35|2417.85|2417.98|2417.48|2418.48|2417.98|2417.98|2417.48|27
1640855110000|2021-12-30 09:05:10|2418.1|2417.6|2418.1|2417.6|2418.23|2417.73|2417.98|2417.48|5
1640855120000|2021-12-30 09:05:20|2418.23|2417.73|2418.23|2417.73|2418.23|2417.73|2418.23|2417.73|0
1640855130000|2021-12-30 09:05:30|2418.1|2417.6|2417.73|2417.23|2418.1|2417.6|2417.73|2417.23|52
1640855140000|2021-12-30 09:05:40|2417.6|2417.1|2417.48|2416.98|2417.6|2417.1|2417.48|2416.98|10
1640855150000|2021-12-30 09:05:50|||||||||1
1640855160000|2021-12-30 09:06:00|2417.6|2417.1|2417.73|2417.23|2417.73|2417.23|2417.48|2416.98|37
1640855170000|2021-12-30 09:06:10|2417.6|2417.1|2417.6|2417.1|2417.6|2417.1|2417.48|2416.98|2
1640855180000|2021-12-30 09:06:20|2417.48|2416.98|2417.73|2417.23|2417.73|2417.23|2417.48|2416.98|6
1640855190000|2021-12-30 09:06:30|2417.48|2416.98|2417.48|2416.98|2417.48|2416.98|2417.48|2416.98|8
1640855200000|2021-12-30 09:06:40|2417.73|2417.23|2417.73|2417.23|2417.73|2417.23|2417.6|2417.1|2
1640855220000|2021-12-30 09:07:00|2417.85|2417.35|2418.23|2417.73|2418.23|2417.73|2417.85|2417.35|37
1640855230000|2021-12-30 09:07:10|2418.1|2417.6|2417.73|2417.23|2418.1|2417.6|2417.6|2417.1|20
1640855240000|2021-12-30 09:07:20|2417.48|2416.98|2417.48|2416.98|2417.48|2416.98|2417.48|2416.98|13
1640855250000|2021-12-30 09:07:30|2417.6|2417.1|2417.6|2417.1|2417.73|2417.23|2417.48|2416.98|2
1640855260000|2021-12-30 09:07:40|2417.48|2416.98|2417.48|2416.98|2417.73|2417.23|2417.48|2416.98|5
1640855270000|2021-12-30 09:07:50|2417.6|2417.1|2417.73|2417.23|2417.73|2417.23|2417.48|2416.98|7
1640855280000|2021-12-30 09:08:00|2417.85|2417.35|2417.98|2417.48|2417.98|2417.48|2417.85|2417.35|17
1640855290000|2021-12-30 09:08:10|2418.1|2417.6|2418.1|2417.6|2418.1|2417.6|2418.1|2417.6|5
1640855300000|2021-12-30 09:08:20|2417.98|2417.48|2417.73|2417.23|2418.23|2417.73|2417.73|2417.23|26
1640855310000|2021-12-30 09:08:30|2417.85|2417.35|2417.98|2417.48|2417.98|2417.48|2417.73|2417.23|6
1640855320000|2021-12-30 09:08:40|2417.85|2417.35|2417.73|2417.23|2417.85|2417.35|2417.73|2417.23|5
1640855330000|2021-12-30 09:08:50|2417.85|2417.35|2417.85|2417.35|2417.98|2417.48|2417.73|2417.23|10
1640855340000|2021-12-30 09:09:00|2417.98|2417.48|2417.98|2417.48|2417.98|2417.48|2417.85|2417.35|11
1640855350000|2021-12-30 09:09:10|2417.73|2417.23|2417.85|2417.35|2417.98|2417.48|2417.73|2417.23|14
1640855360000|2021-12-30 09:09:20|2417.98|2417.48|2417.98|2417.48|2417.98|2417.48|2417.85|2417.35|0
1640855370000|2021-12-30 09:09:30|2417.85|2417.35|2417.85|2417.35|2417.85|2417.35|2417.73|2417.23|13
1640855380000|2021-12-30 09:09:40|2417.98|2417.48|2417.73|2417.23|2417.98|2417.48|2417.73|2417.23|2
1640855390000|2021-12-30 09:09:50|2417.85|2417.35|2417.85|2417.35|2417.85|2417.35|2417.73|2417.23|2
1640855400000|2021-12-30 09:10:00|2417.73|2417.23|2417.48|2416.98|2417.73|2417.23|2417.48|2416.98|33
1640855410000|2021-12-30 09:10:10|2417.6|2417.1|2417.73|2417.23|2417.73|2417.23|2417.48|2416.98|20
1640855420000|2021-12-30 09:10:20|2417.6|2417.1|2417.48|2416.98|2417.6|2417.1|2417.48|2416.98|51
1640855430000|2021-12-30 09:10:30|2417.35|2416.85|2417.23|2416.73|2417.35|2416.85|2417.23|2416.73|17
1640855440000|2021-12-30 09:10:40|2417.35|2416.85|2417.35|2416.85|2417.35|2416.85|2417.23|2416.73|2
1640855450000|2021-12-30 09:10:50|2417.48|2416.98|2417.23|2416.73|2417.73|2417.23|2417.23|2416.73|34
1640855460000|2021-12-30 09:11:00|2417.35|2416.85|2417.23|2416.73|2417.48|2416.98|2417.23|2416.73|10
1640855470000|2021-12-30 09:11:10|2417.35|2416.85|2417.48|2416.98|2417.48|2416.98|2417.23|2416.73|8
1640855480000|2021-12-30 09:11:20|2417.35|2416.85|2417.73|2417.23|2417.98|2417.48|2417.35|2416.85|40
1640855490000|2021-12-30 09:11:30|2417.6|2417.1|2417.73|2417.23|2417.73|2417.23|2417.48|2416.98|2
1640855500000|2021-12-30 09:11:40|2417.6|2417.1|2417.6|2417.1|2417.6|2417.1|2417.6|2417.1|8
1640855510000|2021-12-30 09:11:50|2417.73|2417.23|2417.98|2417.48|2417.98|2417.48|2417.48|2416.98|43
1640855520000|2021-12-30 09:12:00|2417.73|2417.23|2417.73|2417.23|2417.73|2417.23|2417.73|2417.23|22
1640855540000|2021-12-30 09:12:20|2417.23|2416.73|2417.23|2416.73|2417.23|2416.73|2417.23|2416.73|14
1640855550000|2021-12-30 09:12:30|2417.1|2416.6|2416.85|2416.35|2417.1|2416.6|2416.85|2416.35|11
1640855560000|2021-12-30 09:12:40|2416.73|2416.23|2417.23|2416.73|2417.23|2416.73|2416.73|2416.23|6
1640855570000|2021-12-30 09:12:50|2417.1|2416.6|2416.98|2416.48|2417.1|2416.6|2416.85|2416.35|1
1640855580000|2021-12-30 09:13:00|2416.85|2416.35|2416.98|2416.48|2416.98|2416.48|2416.85|2416.35|12
1640855590000|2021-12-30 09:13:10|2416.85|2416.35|2416.73|2416.23|2416.85|2416.35|2416.73|2416.23|3
1640855600000|2021-12-30 09:13:20|2416.6|2416.1|2416.48|2415.98|2416.6|2416.1|2416.48|2415.98|1
1640855610000|2021-12-30 09:13:30|2416.6|2416.1|2416.73|2416.23|2416.73|2416.23|2416.6|2416.1|1
1640855620000|2021-12-30 09:13:40|2416.6|2416.1|2416.48|2415.98|2416.6|2416.1|2416.48|2415.98|5
1640855630000|2021-12-30 09:13:50|2416.35|2415.85|2416.73|2416.23|2416.73|2416.23|2416.35|2415.85|37
1640855640000|2021-12-30 09:14:00|2416.6|2416.1|2416.73|2416.23|2416.73|2416.23|2416.6|2416.1|6
1640855650000|2021-12-30 09:14:10|2416.85|2416.35|2416.98|2416.48|2416.98|2416.48|2416.85|2416.35|13
1640855660000|2021-12-30 09:14:20|2416.85|2416.35|2416.85|2416.35|2416.85|2416.35|2416.73|2416.23|7
1640855670000|2021-12-30 09:14:30|2416.98|2416.48|2416.85|2416.35|2416.98|2416.48|2416.73|2416.23|0
1640855680000|2021-12-30 09:14:40|2416.73|2416.23|2416.73|2416.23|2416.73|2416.23|2416.48|2415.98|10
1640855690000|2021-12-30 09:14:50|2416.6|2416.1|2416.48|2415.98|2416.6|2416.1|2416.48|2415.98|66
1640855700000|2021-12-30 09:15:00|2416.6|2416.1|2416.73|2416.23|2416.73|2416.23|2416.48|2415.98|7
1640855710000|2021-12-30 09:15:10|2416.85|2416.35|2416.73|2416.23|2416.85|2416.35|2416.73|2416.23|25
1640855720000|2021-12-30 09:15:20|2416.85|2416.35|2416.73|2416.23|2416.98|2416.48|2416.73|2416.23|28
1640855730000|2021-12-30 09:15:30|2416.85|2416.35|2416.85|2416.35|2416.85|2416.35|2416.85|2416.35|11
1640855740000|2021-12-30 09:15:40|2416.73|2416.23|2417.35|2416.85|2417.48|2416.98|2416.73|2416.23|94
1640855750000|2021-12-30 09:15:50|2417.23|2416.73|2417.23|2416.73|2417.35|2416.85|2416.98|2416.48|39
1640855760000|2021-12-30 09:16:00|2417.1|2416.6|2417.48|2416.98|2417.48|2416.98|2417.1|2416.6|12
1640855770000|2021-12-30 09:16:10|||||||||6
1640855780000|2021-12-30 09:16:20|2417.35|2416.85|2417.6|2417.1|2417.6|2417.1|2417.23|2416.73|10
1640855790000|2021-12-30 09:16:30|2417.73|2417.23|2417.48|2416.98|2417.73|2417.23|2417.48|2416.98|14
1640855800000|2021-12-30 09:16:40|2417.6|2417.1|2417.48|2416.98|2417.6|2417.1|2417.48|2416.98|2
1640855810000|2021-12-30 09:16:50|2417.6|2417.1|2417.73|2417.23|2417.73|2417.23|2417.48|2416.98|2
1640855820000|2021-12-30 09:17:00|2417.98|2417.48|2417.98|2417.48|2417.98|2417.48|2417.98|2417.48|40
1640855830000|2021-12-30 09:17:10|2418.1|2417.6|2418.35|2417.85|2418.48|2417.98|2418.1|2417.6|57
1640855840000|2021-12-30 09:17:20|2418.23|2417.73|2418.23|2417.73|2418.35|2417.85|2418.23|2417.73|11
1640855850000|2021-12-30 09:17:30|2418.48|2417.98|2418.23|2417.73|2418.6|2418.1|2418.23|2417.73|52
1640855860000|2021-12-30 09:17:40|2418.1|2417.6|2418.23|2417.73|2418.23|2417.73|2417.98|2417.48|53
1640855870000|2021-12-30 09:17:50|2418.1|2417.6|2418.23|2417.73|2418.23|2417.73|2418.1|2417.6|35
1640855880000|2021-12-30 09:18:00|2418.1|2417.6|2418.23|2417.73|2418.48|2417.98|2418.1|2417.6|23
1640855890000|2021-12-30 09:18:10|2418.35|2417.85|2418.35|2417.85|2418.48|2417.98|2418.23|2417.73|18
1640855900000|2021-12-30 09:18:20|2418.23|2417.73|2418.48|2417.98|2418.48|2417.98|2418.23|2417.73|5
1640855910000|2021-12-30 09:18:30|2418.35|2417.85|2418.48|2417.98|2418.48|2417.98|2418.35|2417.85|17
1640855920000|2021-12-30 09:18:40|2418.35|2417.85|2418.35|2417.85|2418.48|2417.98|2418.35|2417.85|3
1640855930000|2021-12-30 09:18:50|2418.21|2417.71|2418.21|2417.71|2418.21|2417.71|2418.09|2417.59|21
1640855940000|2021-12-30 09:19:00|2418.34|2417.84|2418.34|2417.84|2418.34|2417.84|2418.09|2417.59|15
1640855950000|2021-12-30 09:19:10|2418.21|2417.71|2418.09|2417.59|2418.21|2417.71|2418.09|2417.59|32
1640855960000|2021-12-30 09:19:20|2418.21|2417.71|2418.09|2417.59|2418.34|2417.84|2417.97|2417.47|4
1640855970000|2021-12-30 09:19:30|2417.97|2417.47|2417.97|2417.47|2418.22|2417.72|2417.97|2417.47|16
1640855980000|2021-12-30 09:19:40|2418.09|2417.59|2418.09|2417.59|2418.22|2417.72|2417.97|2417.47|7
1640855990000|2021-12-30 09:19:50|2418.22|2417.72|2418.22|2417.72|2418.22|2417.72|2418.22|2417.72|15
1640856000000|2021-12-30 09:20:00|2417.97|2417.47|2418.09|2417.59|2418.22|2417.72|2417.59|2417.09|145
1640856010000|2021-12-30 09:20:10|2418.22|2417.72|2417.97|2417.47|2418.22|2417.72|2417.97|2417.47|17
1640856020000|2021-12-30 09:20:20|2417.72|2417.22|2417.84|2417.34|2417.97|2417.47|2417.72|2417.22|16
1640856030000|2021-12-30 09:20:30|2417.72|2417.22|2417.84|2417.34|2417.84|2417.34|2417.72|2417.22|14
1640856040000|2021-12-30 09:20:40|2417.97|2417.47|2417.72|2417.22|2417.97|2417.47|2417.72|2417.22|7
1640856050000|2021-12-30 09:20:50|2417.84|2417.34|2417.97|2417.47|2417.97|2417.47|2417.84|2417.34|1
1640856060000|2021-12-30 09:21:00|2418.09|2417.59|2418.22|2417.72|2418.22|2417.72|2418.09|2417.59|26
1640856070000|2021-12-30 09:21:10|2418.09|2417.59|2418.09|2417.59|2418.22|2417.72|2417.97|2417.47|13
1640856080000|2021-12-30 09:21:20|2418.22|2417.72|2417.97|2417.47|2418.22|2417.72|2417.97|2417.47|4
1640856100000|2021-12-30 09:21:40|2417.84|2417.34|2417.59|2417.09|2417.84|2417.34|2417.34|2416.84|30
1640856110000|2021-12-30 09:21:50|2417.47|2416.97|2417.38|2416.88|2417.47|2416.97|2417.38|2416.88|0
1640856120000|2021-12-30 09:22:00|2417.5|2417|2417.5|2417|2417.88|2417.38|2417.5|2417|17
1640856130000|2021-12-30 09:22:10|2417.63|2417.13|2417.88|2417.38|2417.88|2417.38|2417.63|2417.13|1
1640856140000|2021-12-30 09:22:20|2417.75|2417.25|2418.13|2417.63|2418.25|2417.75|2417.75|2417.25|34
1640856150000|2021-12-30 09:22:30|2418.25|2417.75|2418.25|2417.75|2418.38|2417.88|2418.13|2417.63|22
1640856160000|2021-12-30 09:22:40|2418.38|2417.88|2418.38|2417.88|2418.38|2417.88|2418.38|2417.88|1
1640856170000|2021-12-30 09:22:50|2418.28|2417.78|2418.28|2417.78|2418.28|2417.78|2418.28|2417.78|1
1640856180000|2021-12-30 09:23:00|||||||||1
1640856190000|2021-12-30 09:23:10|2418.4|2417.9|2418.53|2418.03|2418.65|2418.15|2418.4|2417.9|36
1640856200000|2021-12-30 09:23:20|2418.4|2417.9|2418.4|2417.9|2418.4|2417.9|2418.4|2417.9|9
1640856210000|2021-12-30 09:23:30|2418.28|2417.78|2418.28|2417.78|2418.4|2417.9|2418.28|2417.78|0
1640856220000|2021-12-30 09:23:40|2418.4|2417.9|2418.28|2417.78|2418.53|2418.03|2418.28|2417.78|14
1640856230000|2021-12-30 09:23:50|2418.15|2417.65|2418.15|2417.65|2418.15|2417.65|2418.03|2417.53|20
1640856240000|2021-12-30 09:24:00|2418.03|2417.53|2418.15|2417.65|2418.28|2417.78|2418.03|2417.53|4
1640856250000|2021-12-30 09:24:10|2418.28|2417.78|2418.28|2417.78|2418.28|2417.78|2418.03|2417.53|2
1640856260000|2021-12-30 09:24:20|2418.4|2417.9|2418.3|2417.8|2418.53|2418.03|2418.28|2417.78|15
1640856270000|2021-12-30 09:24:30|2418.43|2417.93|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|5
1640856280000|2021-12-30 09:24:40|2418.55|2418.05|2418.3|2417.8|2418.68|2418.18|2418.3|2417.8|8
1640856290000|2021-12-30 09:24:50|2418.18|2417.68|2418.18|2417.68|2418.3|2417.8|2418.18|2417.68|0
1640856300000|2021-12-30 09:25:00|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|3
1640856310000|2021-12-30 09:25:10|2418.3|2417.8|2418.18|2417.68|2418.43|2417.93|2418.18|2417.68|28
1640856320000|2021-12-30 09:25:20|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|18
1640856330000|2021-12-30 09:25:30|2418.3|2417.8|2418.3|2417.8|2418.3|2417.8|2418.18|2417.68|7
1640856340000|2021-12-30 09:25:40|2418.18|2417.68|2417.93|2417.43|2418.18|2417.68|2417.93|2417.43|6
1640856350000|2021-12-30 09:25:50|||||||||18
1640856360000|2021-12-30 09:26:00|2418.05|2417.55|2417.8|2417.3|2418.05|2417.55|2417.8|2417.3|9
1640856370000|2021-12-30 09:26:10|2417.68|2417.18|2417.93|2417.43|2417.93|2417.43|2417.68|2417.18|12
1640856380000|2021-12-30 09:26:20|2417.8|2417.3|2417.93|2417.43|2417.93|2417.43|2417.8|2417.3|0
1640856390000|2021-12-30 09:26:30|||||||||6
1640856400000|2021-12-30 09:26:40|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|1
1640856410000|2021-12-30 09:26:50|2418.3|2417.8|2417.93|2417.43|2418.3|2417.8|2417.93|2417.43|13
1640856420000|2021-12-30 09:27:00|||||||||1
1640856430000|2021-12-30 09:27:10|2417.68|2417.18|2417.93|2417.43|2417.93|2417.43|2417.68|2417.18|5
1640856450000|2021-12-30 09:27:30|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2417.93|2417.43|8
1640856460000|2021-12-30 09:27:40|||||||||1
1640856470000|2021-12-30 09:27:50|2418.3|2417.8|2418.8|2418.3|2418.93|2418.43|2418.3|2417.8|52
1640856480000|2021-12-30 09:28:00|2418.68|2418.18|2418.8|2418.3|2418.8|2418.3|2418.68|2418.18|1
1640856490000|2021-12-30 09:28:10|2418.93|2418.43|2418.8|2418.3|2418.93|2418.43|2418.8|2418.3|3
1640856500000|2021-12-30 09:28:20|2418.68|2418.18|2418.68|2418.18|2418.8|2418.3|2418.68|2418.18|9
1640856520000|2021-12-30 09:28:40|2418.55|2418.05|2418.43|2417.93|2418.55|2418.05|2418.43|2417.93|11
1640856530000|2021-12-30 09:28:50|2418.55|2418.05|2418.55|2418.05|2418.68|2418.18|2418.43|2417.93|18
1640856540000|2021-12-30 09:29:00|2418.68|2418.18|2418.68|2418.18|2418.93|2418.43|2418.68|2418.18|30
1640856550000|2021-12-30 09:29:10|2418.43|2417.93|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|13
1640856560000|2021-12-30 09:29:20|||||||||2
1640856570000|2021-12-30 09:29:30|||||||||4
1640856580000|2021-12-30 09:29:40|2418.43|2417.93|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|4
1640856590000|2021-12-30 09:29:50|2418.8|2418.3|2418.68|2418.18|2418.8|2418.3|2418.68|2418.18|1
1640856600000|2021-12-30 09:30:00|2418.8|2418.3|2419.05|2418.55|2419.18|2418.68|2418.68|2418.18|70
1640856610000|2021-12-30 09:30:10|2418.93|2418.43|2419.18|2418.68|2419.43|2418.93|2418.93|2418.43|105
1640856620000|2021-12-30 09:30:20|2419.3|2418.8|2419.43|2418.93|2419.43|2418.93|2419.3|2418.8|55
1640856630000|2021-12-30 09:30:30|2419.3|2418.8|2419.43|2418.93|2419.43|2418.93|2419.18|2418.68|13
1640856640000|2021-12-30 09:30:40|2419.3|2418.8|2419.18|2418.68|2419.3|2418.8|2419.18|2418.68|9
1640856650000|2021-12-30 09:30:50|2419.3|2418.8|2419.55|2419.05|2419.55|2419.05|2419.18|2418.68|4
1640856660000|2021-12-30 09:31:00|2419.43|2418.93|2419.68|2419.18|2419.68|2419.18|2419.43|2418.93|3
1640856670000|2021-12-30 09:31:10|2419.55|2419.05|2419.43|2418.93|2419.55|2419.05|2419.43|2418.93|4
1640856680000|2021-12-30 09:31:20|2419.3|2418.8|2419.05|2418.55|2419.43|2418.93|2419.05|2418.55|48
1640856690000|2021-12-30 09:31:30|2418.93|2418.43|2419.18|2418.68|2419.3|2418.8|2418.93|2418.43|41
1640856700000|2021-12-30 09:31:40|2419.05|2418.55|2419.05|2418.55|2419.18|2418.68|2419.05|2418.55|46
1640856710000|2021-12-30 09:31:50|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|1
1640856720000|2021-12-30 09:32:00|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.8|2418.3|19
1640856730000|2021-12-30 09:32:10|2418.8|2418.3|2418.8|2418.3|2418.8|2418.3|2418.8|2418.3|1
1640856740000|2021-12-30 09:32:20|2418.68|2418.18|2418.93|2418.43|2418.93|2418.43|2418.68|2418.18|8
1640856750000|2021-12-30 09:32:30|2418.8|2418.3|2418.68|2418.18|2418.8|2418.3|2418.43|2417.93|5
1640856770000|2021-12-30 09:32:50|||||||||1
1640856780000|2021-12-30 09:33:00|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.8|2418.3|17
1640856790000|2021-12-30 09:33:10|2419.18|2418.68|2418.93|2418.43|2419.18|2418.68|2418.93|2418.43|34
1640856800000|2021-12-30 09:33:20|||||||||2
1640856810000|2021-12-30 09:33:30|2418.8|2418.3|2418.68|2418.18|2418.8|2418.3|2418.68|2418.18|9
1640856820000|2021-12-30 09:33:40|2418.43|2417.93|2418.43|2417.93|2418.43|2417.93|2418.43|2417.93|7
1640856840000|2021-12-30 09:34:00|2418.68|2418.18|2418.55|2418.05|2418.68|2418.18|2418.55|2418.05|18
1640856850000|2021-12-30 09:34:10|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.55|2418.05|4
1640856860000|2021-12-30 09:34:20|||||||||3
1640856870000|2021-12-30 09:34:30|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|24
1640856880000|2021-12-30 09:34:40|2419.43|2418.93|2419.43|2418.93|2419.68|2419.18|2419.43|2418.93|95
1640856890000|2021-12-30 09:34:50|2419.55|2419.05|2419.43|2418.93|2419.68|2419.18|2419.43|2418.93|7
1640856900000|2021-12-30 09:35:00|2419.55|2419.05|2419.68|2419.18|2419.68|2419.18|2419.55|2419.05|13
1640856910000|2021-12-30 09:35:10|2419.55|2419.05|2419.55|2419.05|2419.55|2419.05|2419.43|2418.93|12
1640856920000|2021-12-30 09:35:20|2419.43|2418.93|2419.55|2419.05|2419.68|2419.18|2419.43|2418.93|35
1640856930000|2021-12-30 09:35:30|2419.43|2418.93|2419.3|2418.8|2419.55|2419.05|2419.3|2418.8|9
1640856940000|2021-12-30 09:35:40|2419.18|2418.68|2419.43|2418.93|2419.43|2418.93|2419.18|2418.68|0
1640856950000|2021-12-30 09:35:50|2419.68|2419.18|2419.68|2419.18|2419.68|2419.18|2419.68|2419.18|2
1640856960000|2021-12-30 09:36:00|||||||||4
1640856970000|2021-12-30 09:36:10|||||||||3
1640856980000|2021-12-30 09:36:20|2419.43|2418.93|2419.43|2418.93|2419.43|2418.93|2419.43|2418.93|15
1640856990000|2021-12-30 09:36:30|2419.55|2419.05|2419.68|2419.18|2419.68|2419.18|2419.55|2419.05|4
1640857000000|2021-12-30 09:36:40|2419.55|2419.05|2419.55|2419.05|2419.55|2419.05|2419.43|2418.93|4
1640857010000|2021-12-30 09:36:50|2419.68|2419.18|2419.18|2418.68|2419.68|2419.18|2419.18|2418.68|18
1640857020000|2021-12-30 09:37:00|2419.3|2418.8|2418.93|2418.43|2419.3|2418.8|2418.93|2418.43|96
1640857030000|2021-12-30 09:37:10|2419.05|2418.55|2418.93|2418.43|2419.18|2418.68|2418.93|2418.43|11
1640857040000|2021-12-30 09:37:20|||||||||1
1640857050000|2021-12-30 09:37:30|||||||||3
1640857060000|2021-12-30 09:37:40|2419.05|2418.55|2419.18|2418.68|2419.3|2418.8|2419.05|2418.55|18
1640857070000|2021-12-30 09:37:50|||||||||1
1640857080000|2021-12-30 09:38:00|2419.3|2418.8|2419.43|2418.93|2419.43|2418.93|2419.3|2418.8|4
1640857100000|2021-12-30 09:38:20|2419.68|2419.18|2419.8|2419.3|2420.18|2419.68|2419.68|2419.18|47
1640857110000|2021-12-30 09:38:30|2419.93|2419.43|2419.93|2419.43|2419.93|2419.43|2419.93|2419.43|1
1640857120000|2021-12-30 09:38:40|2420.18|2419.68|2419.93|2419.43|2420.18|2419.68|2419.93|2419.43|17
1640857130000|2021-12-30 09:38:50|2420.05|2419.55|2420.05|2419.55|2420.18|2419.68|2419.93|2419.43|7
1640857140000|2021-12-30 09:39:00|2419.93|2419.43|2420.43|2419.93|2420.43|2419.93|2419.93|2419.43|15
1640857150000|2021-12-30 09:39:10|2420.3|2419.8|2420.3|2419.8|2420.43|2419.93|2420.3|2419.8|15
1640857160000|2021-12-30 09:39:20|2420.18|2419.68|2420.43|2419.93|2420.43|2419.93|2420.18|2419.68|17
1640857170000|2021-12-30 09:39:30|2420.3|2419.8|2420.3|2419.8|2420.43|2419.93|2420.18|2419.68|10
1640857180000|2021-12-30 09:39:40|2420.18|2419.68|2419.93|2419.43|2420.18|2419.68|2419.93|2419.43|8
1640857190000|2021-12-30 09:39:50|2419.68|2419.18|2419.43|2418.93|2419.68|2419.18|2419.43|2418.93|7
1640857200000|2021-12-30 09:40:00|2419.55|2419.05|2419.55|2419.05|2419.93|2419.43|2419.55|2419.05|23
1640857210000|2021-12-30 09:40:10|2419.43|2418.93|2419.68|2419.18|2419.68|2419.18|2419.43|2418.93|10
1640857220000|2021-12-30 09:40:20|2419.55|2419.05|2419.8|2419.3|2419.93|2419.43|2419.43|2418.93|43
1640857230000|2021-12-30 09:40:30|2419.93|2419.43|2419.68|2419.18|2419.93|2419.43|2419.68|2419.18|11
1640857240000|2021-12-30 09:40:40|2419.8|2419.3|2419.68|2419.18|2419.93|2419.43|2419.68|2419.18|10
1640857250000|2021-12-30 09:40:50|2419.55|2419.05|2419.55|2419.05|2419.68|2419.18|2419.55|2419.05|7
1640857260000|2021-12-30 09:41:00|2419.68|2419.18|2419.68|2419.18|2419.68|2419.18|2419.68|2419.18|1
1640857270000|2021-12-30 09:41:10|2419.43|2418.93|2419.43|2418.93|2419.43|2418.93|2419.43|2418.93|5
1640857280000|2021-12-30 09:41:20|2419.3|2418.8|2419.43|2418.93|2419.68|2419.18|2419.3|2418.8|23
1640857290000|2021-12-30 09:41:30|2419.55|2419.05|2419.55|2419.05|2419.55|2419.05|2419.43|2418.93|11
1640857300000|2021-12-30 09:41:40|2419.43|2418.93|2419.68|2419.18|2419.68|2419.18|2419.43|2418.93|6
1640857310000|2021-12-30 09:41:50|2419.8|2419.3|2419.68|2419.18|2419.8|2419.3|2419.68|2419.18|9
1640857320000|2021-12-30 09:42:00|2419.8|2419.3|2419.68|2419.18|2419.93|2419.43|2419.68|2419.18|8
1640857330000|2021-12-30 09:42:10|2419.8|2419.3|2419.68|2419.18|2419.93|2419.43|2419.68|2419.18|12
1640857360000|2021-12-30 09:42:40|2419.8|2419.3|2419.93|2419.43|2419.93|2419.43|2419.8|2419.3|25
1640857370000|2021-12-30 09:42:50|2419.68|2419.18|2419.43|2418.93|2419.68|2419.18|2419.43|2418.93|35
1640857380000|2021-12-30 09:43:00|2419.55|2419.05|2419.68|2419.18|2419.68|2419.18|2419.55|2419.05|3
1640857390000|2021-12-30 09:43:10|2419.43|2418.93|2419.43|2418.93|2419.43|2418.93|2419.43|2418.93|5
1640857400000|2021-12-30 09:43:20|2419.55|2419.05|2419.55|2419.05|2419.68|2419.18|2419.43|2418.93|12
1640857410000|2021-12-30 09:43:30|2419.68|2419.18|2419.18|2418.68|2419.68|2419.18|2419.18|2418.68|13
1640857420000|2021-12-30 09:43:40|2419.3|2418.8|2419.43|2418.93|2419.43|2418.93|2419.18|2418.68|5
1640857430000|2021-12-30 09:43:50|||||||||3
1640857440000|2021-12-30 09:44:00|||||||||1
1640857450000|2021-12-30 09:44:10|2419.55|2419.05|2419.68|2419.18|2419.68|2419.18|2419.55|2419.05|19
1640857460000|2021-12-30 09:44:20|||||||||1
1640857470000|2021-12-30 09:44:30|||||||||1
1640857480000|2021-12-30 09:44:40|||||||||3
1640857490000|2021-12-30 09:44:50|2419.55|2419.05|2419.18|2418.68|2419.55|2419.05|2419.18|2418.68|21
1640857500000|2021-12-30 09:45:00|2418.93|2418.43|2419.05|2418.55|2419.18|2418.68|2418.93|2418.43|23
1640857510000|2021-12-30 09:45:10|2419.18|2418.68|2419.18|2418.68|2419.18|2418.68|2419.18|2418.68|7
1640857520000|2021-12-30 09:45:20|2419.05|2418.55|2419.05|2418.55|2419.18|2418.68|2419.05|2418.55|10
1640857530000|2021-12-30 09:45:30|2419.18|2418.68|2418.93|2418.43|2419.18|2418.68|2418.93|2418.43|10
1640857540000|2021-12-30 09:45:40|2419.05|2418.55|2419.18|2418.68|2419.18|2418.68|2419.05|2418.55|24
1640857550000|2021-12-30 09:45:50|2419.05|2418.55|2418.55|2418.05|2419.18|2418.68|2418.55|2418.05|57
1640857560000|2021-12-30 09:46:00|2418.43|2417.93|2418.55|2418.05|2418.68|2418.18|2418.43|2417.93|6
1640857570000|2021-12-30 09:46:10|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|3
1640857580000|2021-12-30 09:46:20|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|27
1640857590000|2021-12-30 09:46:30|2418.8|2418.3|2419.18|2418.68|2419.18|2418.68|2418.8|2418.3|33
1640857600000|2021-12-30 09:46:40|2419.05|2418.55|2418.93|2418.43|2419.18|2418.68|2418.93|2418.43|12
1640857610000|2021-12-30 09:46:50|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.68|2418.18|10
1640857620000|2021-12-30 09:47:00|2418.8|2418.3|2418.8|2418.3|2418.93|2418.43|2418.68|2418.18|13
1640857630000|2021-12-30 09:47:10|2418.93|2418.43|2418.8|2418.3|2418.93|2418.43|2418.68|2418.18|29
1640857640000|2021-12-30 09:47:20|2418.68|2418.18|2418.8|2418.3|2418.93|2418.43|2418.68|2418.18|24
1640857650000|2021-12-30 09:47:30|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|0
1640857660000|2021-12-30 09:47:40|2418.55|2418.05|2418.43|2417.93|2418.55|2418.05|2418.43|2417.93|19
1640857670000|2021-12-30 09:47:50|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|0
1640857680000|2021-12-30 09:48:00|2418.55|2418.05|2418.55|2418.05|2418.68|2418.18|2418.43|2417.93|23
1640857690000|2021-12-30 09:48:10|2418.68|2418.18|2418.43|2417.93|2418.68|2418.18|2418.43|2417.93|1
1640857700000|2021-12-30 09:48:20|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|3
1640857710000|2021-12-30 09:48:30|2418.55|2418.05|2418.43|2417.93|2418.68|2418.18|2418.43|2417.93|10
1640857720000|2021-12-30 09:48:40|2418.3|2417.8|2418.18|2417.68|2418.3|2417.8|2418.18|2417.68|15
1640857730000|2021-12-30 09:48:50|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|18
1640857740000|2021-12-30 09:49:00|2418.05|2417.55|2417.93|2417.43|2418.05|2417.55|2417.93|2417.43|3
1640857750000|2021-12-30 09:49:10|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|2
1640857760000|2021-12-30 09:49:20|2417.93|2417.43|2417.93|2417.43|2418.05|2417.55|2417.93|2417.43|3
1640857770000|2021-12-30 09:49:30|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|4
1640857780000|2021-12-30 09:49:40|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.3|2417.8|5
1640857790000|2021-12-30 09:49:50|2418.18|2417.68|2418.3|2417.8|2418.3|2417.8|2418.18|2417.68|12
1640857800000|2021-12-30 09:50:00|2418.43|2417.93|2418.18|2417.68|2418.43|2417.93|2418.18|2417.68|18
1640857810000|2021-12-30 09:50:10|||||||||2
1640857820000|2021-12-30 09:50:20|2418.3|2417.8|2418.68|2418.18|2418.68|2418.18|2418.3|2417.8|53
1640857830000|2021-12-30 09:50:30|2418.55|2418.05|2418.55|2418.05|2418.68|2418.18|2418.55|2418.05|6
1640857840000|2021-12-30 09:50:40|2418.43|2417.93|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|17
1640857850000|2021-12-30 09:50:50|||||||||2
1640857860000|2021-12-30 09:51:00|2418.8|2418.3|2419.05|2418.55|2419.18|2418.68|2418.8|2418.3|45
1640857870000|2021-12-30 09:51:10|2419.18|2418.68|2418.68|2418.18|2419.18|2418.68|2418.68|2418.18|11
1640857880000|2021-12-30 09:51:20|2418.55|2418.05|2418.55|2418.05|2418.68|2418.18|2418.43|2417.93|25
1640857890000|2021-12-30 09:51:30|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|8
1640857900000|2021-12-30 09:51:40|2418.8|2418.3|2418.8|2418.3|2418.8|2418.3|2418.68|2418.18|0
1640857910000|2021-12-30 09:51:50|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|3
1640857920000|2021-12-30 09:52:00|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.8|2418.3|4
1640857940000|2021-12-30 09:52:20|2419.05|2418.55|2419.05|2418.55|2419.05|2418.55|2419.05|2418.55|5
1640857950000|2021-12-30 09:52:30|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|0
1640857960000|2021-12-30 09:52:40|2419.05|2418.55|2419.43|2418.93|2419.43|2418.93|2419.05|2418.55|21
1640857970000|2021-12-30 09:52:50|||||||||4
1640857980000|2021-12-30 09:53:00|2419.18|2418.68|2418.93|2418.43|2419.18|2418.68|2418.93|2418.43|25
1640857990000|2021-12-30 09:53:10|2419.18|2418.68|2419.18|2418.68|2419.43|2418.93|2419.18|2418.68|28
1640858000000|2021-12-30 09:53:20|2419.3|2418.8|2419.3|2418.8|2419.43|2418.93|2419.3|2418.8|1
1640858010000|2021-12-30 09:53:30|2419.18|2418.68|2419.18|2418.68|2419.3|2418.8|2419.18|2418.68|1
1640858020000|2021-12-30 09:53:40|2419.3|2418.8|2419.18|2418.68|2419.43|2418.93|2419.18|2418.68|10
1640858030000|2021-12-30 09:53:50|2419.3|2418.8|2419.18|2418.68|2419.3|2418.8|2419.18|2418.68|0
1640858040000|2021-12-30 09:54:00|2419.3|2418.8|2419.3|2418.8|2419.43|2418.93|2419.3|2418.8|10
1640858060000|2021-12-30 09:54:20|2419.43|2418.93|2419.18|2418.68|2419.43|2418.93|2419.18|2418.68|7
1640858070000|2021-12-30 09:54:30|2418.93|2418.43|2419.05|2418.55|2419.18|2418.68|2418.93|2418.43|22
1640858080000|2021-12-30 09:54:40|2419.18|2418.68|2419.05|2418.55|2419.18|2418.68|2418.93|2418.43|10
1640858090000|2021-12-30 09:54:50|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|1
1640858100000|2021-12-30 09:55:00|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|37
1640858110000|2021-12-30 09:55:10|2418.8|2418.3|2418.8|2418.3|2418.8|2418.3|2418.68|2418.18|24
1640858120000|2021-12-30 09:55:20|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2
1640858130000|2021-12-30 09:55:30|||||||||12
1640858140000|2021-12-30 09:55:40|2418.8|2418.3|2418.68|2418.18|2418.8|2418.3|2418.68|2418.18|8
1640858150000|2021-12-30 09:55:50|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|8
1640858160000|2021-12-30 09:56:00|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.55|2418.05|20
1640858170000|2021-12-30 09:56:10|2418.55|2418.05|2418.43|2417.93|2418.55|2418.05|2418.3|2417.8|22
1640858180000|2021-12-30 09:56:20|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|2
1640858190000|2021-12-30 09:56:30|||||||||1
1640858200000|2021-12-30 09:56:40|||||||||6
1640858210000|2021-12-30 09:56:50|||||||||1
1640858220000|2021-12-30 09:57:00|2418.55|2418.05|2418.93|2418.43|2418.93|2418.43|2418.43|2417.93|13
1640858230000|2021-12-30 09:57:10|||||||||4
1640858240000|2021-12-30 09:57:20|2418.68|2418.18|2418.55|2418.05|2418.68|2418.18|2418.43|2417.93|1
1640858250000|2021-12-30 09:57:30|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|1
1640858270000|2021-12-30 09:57:50|||||||||1
1640858280000|2021-12-30 09:58:00|2418.8|2418.3|2418.68|2418.18|2418.8|2418.3|2418.68|2418.18|3
1640858290000|2021-12-30 09:58:10|2418.55|2418.05|2418.43|2417.93|2418.68|2418.18|2418.43|2417.93|23
1640858300000|2021-12-30 09:58:20|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.55|2418.05|0
1640858310000|2021-12-30 09:58:30|2418.55|2418.05|2418.43|2417.93|2418.55|2418.05|2418.43|2417.93|17
1640858320000|2021-12-30 09:58:40|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.55|2418.05|1
1640858330000|2021-12-30 09:58:50|||||||||4
1640858340000|2021-12-30 09:59:00|2418.55|2418.05|2418.43|2417.93|2418.55|2418.05|2418.18|2417.68|28
1640858360000|2021-12-30 09:59:20|2418.3|2417.8|2418.18|2417.68|2418.3|2417.8|2418.18|2417.68|4
1640858370000|2021-12-30 09:59:30|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|10
1640858380000|2021-12-30 09:59:40|2417.8|2417.3|2417.93|2417.43|2417.93|2417.43|2417.68|2417.18|2
1640858390000|2021-12-30 09:59:50|2418.18|2417.68|2417.68|2417.18|2418.18|2417.68|2417.68|2417.18|10
1640858400000|2021-12-30 10:00:00|2417.8|2417.3|2417.93|2417.43|2418.18|2417.68|2417.68|2417.18|22
1640858410000|2021-12-30 10:00:10|2417.8|2417.3|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|14
1640858420000|2021-12-30 10:00:20|2417.8|2417.3|2418.05|2417.55|2418.05|2417.55|2417.8|2417.3|28
1640858430000|2021-12-30 10:00:30|2417.93|2417.43|2417.68|2417.18|2417.93|2417.43|2417.43|2416.93|43
1640858440000|2021-12-30 10:00:40|2417.55|2417.05|2417.68|2417.18|2417.68|2417.18|2417.55|2417.05|1
1640858450000|2021-12-30 10:00:50|2417.55|2417.05|2417.18|2416.68|2417.55|2417.05|2416.93|2416.43|30
1640858460000|2021-12-30 10:01:00|2417.05|2416.55|2417.05|2416.55|2417.05|2416.55|2416.93|2416.43|48
1640858470000|2021-12-30 10:01:10|2416.93|2416.43|2416.93|2416.43|2417.18|2416.68|2416.93|2416.43|7
1640858480000|2021-12-30 10:01:20|2417.05|2416.55|2416.93|2416.43|2417.05|2416.55|2416.93|2416.43|7
1640858490000|2021-12-30 10:01:30|2417.05|2416.55|2417.18|2416.68|2417.18|2416.68|2417.05|2416.55|13
1640858500000|2021-12-30 10:01:40|2417.05|2416.55|2417.18|2416.68|2417.18|2416.68|2416.93|2416.43|6
1640858510000|2021-12-30 10:01:50|2417.8|2417.3|2417.43|2416.93|2417.93|2417.43|2417.43|2416.93|39
1640858520000|2021-12-30 10:02:00|2417.55|2417.05|2417.55|2417.05|2417.68|2417.18|2417.43|2416.93|7
1640858530000|2021-12-30 10:02:10|2417.43|2416.93|2417.18|2416.68|2417.43|2416.93|2417.18|2416.68|14
1640858540000|2021-12-30 10:02:20|2417.3|2416.8|2417.3|2416.8|2417.3|2416.8|2417.18|2416.68|8
1640858550000|2021-12-30 10:02:30|2417.18|2416.68|2417.43|2416.93|2417.43|2416.93|2417.18|2416.68|6
1640858560000|2021-12-30 10:02:40|2417.68|2417.18|2417.55|2417.05|2417.68|2417.18|2417.55|2417.05|30
1640858570000|2021-12-30 10:02:50|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|2417.55|2417.05|2
1640858580000|2021-12-30 10:03:00|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|2417.43|2416.93|10
1640858590000|2021-12-30 10:03:10|2417.43|2416.93|2417.55|2417.05|2417.68|2417.18|2417.43|2416.93|3
1640858600000|2021-12-30 10:03:20|2417.43|2416.93|2417.43|2416.93|2417.68|2417.18|2417.43|2416.93|6
1640858610000|2021-12-30 10:03:30|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.3|2416.8|28
1640858620000|2021-12-30 10:03:40|2417.55|2417.05|2417.55|2417.05|2417.68|2417.18|2417.43|2416.93|5
1640858630000|2021-12-30 10:03:50|2417.43|2416.93|2417.18|2416.68|2417.55|2417.05|2417.18|2416.68|14
1640858640000|2021-12-30 10:04:00|2417.3|2416.8|2417.55|2417.05|2417.68|2417.18|2417.3|2416.8|14
1640858650000|2021-12-30 10:04:10|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|0
1640858660000|2021-12-30 10:04:20|2417.55|2417.05|2416.93|2416.43|2417.55|2417.05|2416.93|2416.43|36
1640858680000|2021-12-30 10:04:40|2416.68|2416.18|2416.93|2416.43|2416.93|2416.43|2416.68|2416.18|23
1640858690000|2021-12-30 10:04:50|2417.05|2416.55|2416.93|2416.43|2417.18|2416.68|2416.93|2416.43|11
1640858700000|2021-12-30 10:05:00|2417.05|2416.55|2417.3|2416.8|2417.3|2416.8|2417.05|2416.55|12
1640858710000|2021-12-30 10:05:10|2417.43|2416.93|2417.18|2416.68|2417.43|2416.93|2417.18|2416.68|21
1640858720000|2021-12-30 10:05:20|2417.3|2416.8|2417.3|2416.8|2417.43|2416.93|2417.18|2416.68|6
1640858730000|2021-12-30 10:05:30|2417.43|2416.93|2417.3|2416.8|2417.43|2416.93|2417.3|2416.8|6
1640858740000|2021-12-30 10:05:40|2417.18|2416.68|2417.3|2416.8|2417.43|2416.93|2417.18|2416.68|3
1640858750000|2021-12-30 10:05:50|2417.43|2416.93|2417.43|2416.93|2417.55|2417.05|2417.3|2416.8|7
1640858760000|2021-12-30 10:06:00|2417.3|2416.8|2417.3|2416.8|2417.43|2416.93|2417.3|2416.8|5
1640858770000|2021-12-30 10:06:10|2417.18|2416.68|2417.55|2417.05|2417.55|2417.05|2417.18|2416.68|9
1640858780000|2021-12-30 10:06:20|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|2417.55|2417.05|11
1640858790000|2021-12-30 10:06:30|2417.55|2417.05|2417.55|2417.05|2417.68|2417.18|2417.43|2416.93|14
1640858800000|2021-12-30 10:06:40|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|2
1640858810000|2021-12-30 10:06:50|2417.8|2417.3|2417.68|2417.18|2417.93|2417.43|2417.68|2417.18|25
1640858820000|2021-12-30 10:07:00|2417.8|2417.3|2417.68|2417.18|2417.93|2417.43|2417.68|2417.18|11
1640858830000|2021-12-30 10:07:10|2417.8|2417.3|2417.93|2417.43|2417.93|2417.43|2417.68|2417.18|0
1640858840000|2021-12-30 10:07:20|2417.8|2417.3|2417.8|2417.3|2417.93|2417.43|2417.68|2417.18|4
1640858850000|2021-12-30 10:07:30|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|2
1640858870000|2021-12-30 10:07:50|||||||||1
1640858880000|2021-12-30 10:08:00|2417.8|2417.3|2417.93|2417.43|2417.93|2417.43|2417.68|2417.18|23
1640858890000|2021-12-30 10:08:10|2418.05|2417.55|2417.93|2417.43|2418.05|2417.55|2417.93|2417.43|6
1640858910000|2021-12-30 10:08:30|||||||||6
1640858920000|2021-12-30 10:08:40|2417.8|2417.3|2416.93|2416.43|2417.8|2417.3|2416.93|2416.43|85
1640858930000|2021-12-30 10:08:50|2417.05|2416.55|2416.93|2416.43|2417.18|2416.68|2416.93|2416.43|33
1640858940000|2021-12-30 10:09:00|2417.05|2416.55|2416.93|2416.43|2417.05|2416.55|2416.93|2416.43|3
1640858950000|2021-12-30 10:09:10|2416.68|2416.18|2416.68|2416.18|2416.68|2416.18|2416.68|2416.18|21
1640858960000|2021-12-30 10:09:20|2416.8|2416.3|2416.93|2416.43|2416.93|2416.43|2416.8|2416.3|12
1640858980000|2021-12-30 10:09:40|2416.8|2416.3|2416.68|2416.18|2416.8|2416.3|2416.68|2416.18|7
1640858990000|2021-12-30 10:09:50|2416.55|2416.05|2416.68|2416.18|2416.68|2416.18|2416.43|2415.93|36
1640859000000|2021-12-30 10:10:00|2416.55|2416.05|2416.43|2415.93|2416.68|2416.18|2416.43|2415.93|14
1640859010000|2021-12-30 10:10:10|2416.55|2416.05|2416.68|2416.18|2416.68|2416.18|2416.43|2415.93|0
1640859020000|2021-12-30 10:10:20|2416.8|2416.3|2416.93|2416.43|2416.93|2416.43|2416.8|2416.3|10
1640859030000|2021-12-30 10:10:30|||||||||1
1640859040000|2021-12-30 10:10:40|2416.8|2416.3|2416.68|2416.18|2416.8|2416.3|2416.68|2416.18|15
1640859060000|2021-12-30 10:11:00|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|19
1640859070000|2021-12-30 10:11:10|2417.18|2416.68|2417.18|2416.68|2417.18|2416.68|2417.05|2416.55|25
1640859080000|2021-12-30 10:11:20|2417.05|2416.55|2416.93|2416.43|2417.05|2416.55|2416.93|2416.43|6
1640859090000|2021-12-30 10:11:30|2416.8|2416.3|2416.8|2416.3|2416.93|2416.43|2416.8|2416.3|2
1640859100000|2021-12-30 10:11:40|2416.93|2416.43|2416.93|2416.43|2417.18|2416.68|2416.93|2416.43|11
1640859110000|2021-12-30 10:11:50|2417.05|2416.55|2416.68|2416.18|2417.05|2416.55|2416.68|2416.18|9
1640859120000|2021-12-30 10:12:00|2416.8|2416.3|2416.68|2416.18|2416.8|2416.3|2416.68|2416.18|8
1640859150000|2021-12-30 10:12:30|2416.8|2416.3|2416.93|2416.43|2416.93|2416.43|2416.8|2416.3|9
1640859160000|2021-12-30 10:12:40|||||||||1
1640859180000|2021-12-30 10:13:00|2416.8|2416.3|2416.93|2416.43|2417.18|2416.68|2416.8|2416.3|51
1640859190000|2021-12-30 10:13:10|2417.05|2416.55|2417.18|2416.68|2417.3|2416.8|2417.05|2416.55|5
1640859200000|2021-12-30 10:13:20|2417.3|2416.8|2417.68|2417.18|2417.68|2417.18|2417.3|2416.8|21
1640859210000|2021-12-30 10:13:30|2417.8|2417.3|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|21
1640859220000|2021-12-30 10:13:40|2417.55|2417.05|2417.43|2416.93|2417.55|2417.05|2417.43|2416.93|15
1640859230000|2021-12-30 10:13:50|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.3|2416.8|13
1640859240000|2021-12-30 10:14:00|2417.3|2416.8|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|11
1640859250000|2021-12-30 10:14:10|2417.05|2416.55|2416.93|2416.43|2417.05|2416.55|2416.93|2416.43|12
1640859260000|2021-12-30 10:14:20|2417.05|2416.55|2417.18|2416.68|2417.18|2416.68|2417.05|2416.55|6
1640859270000|2021-12-30 10:14:30|2417.3|2416.8|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|0
1640859300000|2021-12-30 10:15:00|||||||||5
1640859310000|2021-12-30 10:15:10|2417.3|2416.8|2417.18|2416.68|2417.43|2416.93|2417.18|2416.68|2
1640859320000|2021-12-30 10:15:20|2417.3|2416.8|2417.18|2416.68|2417.43|2416.93|2417.18|2416.68|5
1640859330000|2021-12-30 10:15:30|2417.3|2416.8|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|0
1640859350000|2021-12-30 10:15:50|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.18|2416.68|20
1640859360000|2021-12-30 10:16:00|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|9
1640859370000|2021-12-30 10:16:10|2417.93|2417.43|2417.93|2417.43|2418.18|2417.68|2417.93|2417.43|30
1640859380000|2021-12-30 10:16:20|2417.8|2417.3|2417.8|2417.3|2417.93|2417.43|2417.68|2417.18|55
1640859390000|2021-12-30 10:16:30|2417.68|2417.18|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|0
1640859400000|2021-12-30 10:16:40|2417.8|2417.3|2417.8|2417.3|2417.8|2417.3|2417.68|2417.18|8
1640859410000|2021-12-30 10:16:50|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|0
1640859420000|2021-12-30 10:17:00|2417.8|2417.3|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|2
1640859430000|2021-12-30 10:17:10|2417.8|2417.3|2417.93|2417.43|2417.93|2417.43|2417.8|2417.3|6
1640859440000|2021-12-30 10:17:20|2418.05|2417.55|2417.93|2417.43|2418.18|2417.68|2417.93|2417.43|13
1640859450000|2021-12-30 10:17:30|||||||||10
1640859460000|2021-12-30 10:17:40|2418.05|2417.55|2417.93|2417.43|2418.05|2417.55|2417.93|2417.43|0
1640859480000|2021-12-30 10:18:00|2417.68|2417.18|2417.93|2417.43|2417.93|2417.43|2417.68|2417.18|16
1640859490000|2021-12-30 10:18:10|2417.8|2417.3|2417.8|2417.3|2417.8|2417.3|2417.68|2417.18|1
1640859500000|2021-12-30 10:18:20|2417.68|2417.18|2418.05|2417.55|2418.05|2417.55|2417.68|2417.18|6
1640859510000|2021-12-30 10:18:30|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|2417.8|2417.3|3
1640859520000|2021-12-30 10:18:40|2417.8|2417.3|2417.93|2417.43|2417.93|2417.43|2417.68|2417.18|6
1640859530000|2021-12-30 10:18:50|2417.68|2417.18|2417.8|2417.3|2417.8|2417.3|2417.68|2417.18|24
1640859540000|2021-12-30 10:19:00|2417.93|2417.43|2417.93|2417.43|2418.05|2417.55|2417.93|2417.43|4
1640859550000|2021-12-30 10:19:10|2418.05|2417.55|2417.93|2417.43|2418.18|2417.68|2417.93|2417.43|6
1640859560000|2021-12-30 10:19:20|2417.68|2417.18|2417.8|2417.3|2417.8|2417.3|2417.68|2417.18|1
1640859570000|2021-12-30 10:19:30|2417.68|2417.18|2417.8|2417.3|2417.8|2417.3|2417.68|2417.18|0
1640859580000|2021-12-30 10:19:40|2417.68|2417.18|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|1
1640859590000|2021-12-30 10:19:50|2417.8|2417.3|2418.18|2417.68|2418.18|2417.68|2417.8|2417.3|21
1640859600000|2021-12-30 10:20:00|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|17
1640859610000|2021-12-30 10:20:10|2418.3|2417.8|2418.18|2417.68|2418.3|2417.8|2418.18|2417.68|2
1640859640000|2021-12-30 10:20:40|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2417.8|2417.3|27
1640859650000|2021-12-30 10:20:50|2417.93|2417.43|2418.18|2417.68|2418.18|2417.68|2417.93|2417.43|4
1640859660000|2021-12-30 10:21:00|2418.3|2417.8|2418.3|2417.8|2418.3|2417.8|2418.18|2417.68|3
1640859670000|2021-12-30 10:21:10|2418.18|2417.68|2418.18|2417.68|2418.43|2417.93|2418.18|2417.68|2
1640859680000|2021-12-30 10:21:20|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|28
1640859690000|2021-12-30 10:21:30|2418.55|2418.05|2418.93|2418.43|2419.05|2418.55|2418.55|2418.05|32
1640859700000|2021-12-30 10:21:40|2419.05|2418.55|2418.93|2418.43|2419.05|2418.55|2418.93|2418.43|9
1640859710000|2021-12-30 10:21:50|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|26
1640859720000|2021-12-30 10:22:00|2418.8|2418.3|2418.8|2418.3|2418.8|2418.3|2418.68|2418.18|13
1640859730000|2021-12-30 10:22:10|2418.68|2418.18|2418.68|2418.18|2418.8|2418.3|2418.68|2418.18|0
1640859740000|2021-12-30 10:22:20|||||||||7
1640859760000|2021-12-30 10:22:40|2418.55|2418.05|2418.18|2417.68|2418.55|2418.05|2418.18|2417.68|22
1640859770000|2021-12-30 10:22:50|2418.3|2417.8|2418.3|2417.8|2418.43|2417.93|2418.3|2417.8|19
1640859780000|2021-12-30 10:23:00|2418.43|2417.93|2418.55|2418.05|2418.55|2418.05|2418.3|2417.8|5
1640859790000|2021-12-30 10:23:10|2418.43|2417.93|2418.55|2418.05|2418.55|2418.05|2418.43|2417.93|0
1640859800000|2021-12-30 10:23:20|2418.68|2418.18|2418.43|2417.93|2418.68|2418.18|2418.43|2417.93|3
1640859810000|2021-12-30 10:23:30|||||||||3
1640859830000|2021-12-30 10:23:50|2418.55|2418.05|2418.43|2417.93|2418.55|2418.05|2418.43|2417.93|0
1640859840000|2021-12-30 10:24:00|||||||||3
1640859850000|2021-12-30 10:24:10|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|25
1640859870000|2021-12-30 10:24:30|2418.05|2417.55|2417.93|2417.43|2418.05|2417.55|2417.93|2417.43|10
1640859880000|2021-12-30 10:24:40|2418.05|2417.55|2417.93|2417.43|2418.05|2417.55|2417.93|2417.43|3
1640859890000|2021-12-30 10:24:50|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|11
1640859900000|2021-12-30 10:25:00|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.3|2417.8|8
1640859910000|2021-12-30 10:25:10|2418.3|2417.8|2418.18|2417.68|2418.3|2417.8|2418.18|2417.68|14
1640859920000|2021-12-30 10:25:20|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|5
1640859930000|2021-12-30 10:25:30|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|13
1640859940000|2021-12-30 10:25:40|2418.55|2418.05|2418.55|2418.05|2418.68|2418.18|2418.43|2417.93|24
1640859950000|2021-12-30 10:25:50|2418.43|2417.93|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|5
1640859960000|2021-12-30 10:26:00|||||||||1
1640859980000|2021-12-30 10:26:20|2418.18|2417.68|2418.18|2417.68|2418.3|2417.8|2418.18|2417.68|8
1640859990000|2021-12-30 10:26:30|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.3|2417.8|8
1640860000000|2021-12-30 10:26:40|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|23
1640860010000|2021-12-30 10:26:50|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|13
1640860020000|2021-12-30 10:27:00|||||||||2
1640860040000|2021-12-30 10:27:20|2418.55|2418.05|2419.18|2418.68|2419.18|2418.68|2418.55|2418.05|58
1640860050000|2021-12-30 10:27:30|2419.43|2418.93|2419.3|2418.8|2419.43|2418.93|2419.3|2418.8|8
1640860060000|2021-12-30 10:27:40|2419.18|2418.68|2419.18|2418.68|2419.3|2418.8|2419.18|2418.68|37
1640860070000|2021-12-30 10:27:50|2419.05|2418.55|2419.18|2418.68|2419.18|2418.68|2419.05|2418.55|6
1640860080000|2021-12-30 10:28:00|2419.05|2418.55|2418.93|2418.43|2419.05|2418.55|2418.93|2418.43|5
1640860090000|2021-12-30 10:28:10|2419.05|2418.55|2419.05|2418.55|2419.05|2418.55|2419.05|2418.55|4
1640860100000|2021-12-30 10:28:20|2419.18|2418.68|2419.18|2418.68|2419.18|2418.68|2419.18|2418.68|3
1640860110000|2021-12-30 10:28:30|2419.05|2418.55|2418.93|2418.43|2419.05|2418.55|2418.93|2418.43|8
1640860130000|2021-12-30 10:28:50|2419.18|2418.68|2418.93|2418.43|2419.18|2418.68|2418.93|2418.43|5
1640860140000|2021-12-30 10:29:00|2418.68|2418.18|2418.8|2418.3|2418.8|2418.3|2418.68|2418.18|27
1640860150000|2021-12-30 10:29:10|2418.68|2418.18|2418.43|2417.93|2418.68|2418.18|2418.43|2417.93|5
1640860160000|2021-12-30 10:29:20|2418.55|2418.05|2418.43|2417.93|2418.68|2418.18|2418.43|2417.93|2
1640860180000|2021-12-30 10:29:40|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|0
1640860190000|2021-12-30 10:29:50|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.8|2418.3|10
1640860200000|2021-12-30 10:30:00|2418.8|2418.3|2418.68|2418.18|2418.8|2418.3|2418.43|2417.93|60
1640860210000|2021-12-30 10:30:10|2418.55|2418.05|2418.55|2418.05|2418.55|2418.05|2418.43|2417.93|8
1640860220000|2021-12-30 10:30:20|2418.43|2417.93|2418.68|2418.18|2418.8|2418.3|2418.43|2417.93|2
1640860250000|2021-12-30 10:30:50|||||||||1
1640860260000|2021-12-30 10:31:00|2418.43|2417.93|2418.55|2418.05|2418.55|2418.05|2418.43|2417.93|5
1640860270000|2021-12-30 10:31:10|2418.43|2417.93|2418.43|2417.93|2418.55|2418.05|2418.43|2417.93|0
1640860290000|2021-12-30 10:31:30|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|2
1640860300000|2021-12-30 10:31:40|2418.55|2418.05|2418.43|2417.93|2418.55|2418.05|2418.43|2417.93|12
1640860310000|2021-12-30 10:31:50|2418.3|2417.8|2418.3|2417.8|2418.3|2417.8|2418.18|2417.68|7
1640860320000|2021-12-30 10:32:00|2418.18|2417.68|2418.18|2417.68|2418.43|2417.93|2418.18|2417.68|9
1640860330000|2021-12-30 10:32:10|||||||||3
1640860340000|2021-12-30 10:32:20|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2417.93|2417.43|20
1640860350000|2021-12-30 10:32:30|2418.05|2417.55|2418.05|2417.55|2418.05|2417.55|2417.93|2417.43|17
1640860360000|2021-12-30 10:32:40|2418.18|2417.68|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|6
1640860370000|2021-12-30 10:32:50|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.3|2417.8|7
1640860380000|2021-12-30 10:33:00|2418.3|2417.8|2417.93|2417.43|2418.3|2417.8|2417.93|2417.43|6
1640860390000|2021-12-30 10:33:10|2418.05|2417.55|2417.93|2417.43|2418.05|2417.55|2417.93|2417.43|6
1640860400000|2021-12-30 10:33:20|||||||||1
1640860420000|2021-12-30 10:33:40|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|7
1640860430000|2021-12-30 10:33:50|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|3
1640860440000|2021-12-30 10:34:00|||||||||1
1640860480000|2021-12-30 10:34:40|2417.8|2417.3|2417.8|2417.3|2417.8|2417.3|2417.8|2417.3|49
1640860490000|2021-12-30 10:34:50|2417.68|2417.18|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|8
1640860500000|2021-12-30 10:35:00|||||||||10
1640860530000|2021-12-30 10:35:30|2417.55|2417.05|2417.68|2417.18|2417.68|2417.18|2417.55|2417.05|16
1640860540000|2021-12-30 10:35:40|2417.93|2417.43|2418.05|2417.55|2418.18|2417.68|2417.93|2417.43|25
1640860550000|2021-12-30 10:35:50|2417.93|2417.43|2417.8|2417.3|2417.93|2417.43|2417.68|2417.18|3
1640860560000|2021-12-30 10:36:00|2417.93|2417.43|2418.05|2417.55|2418.18|2417.68|2417.93|2417.43|2
1640860570000|2021-12-30 10:36:10|2418.18|2417.68|2417.93|2417.43|2418.18|2417.68|2417.93|2417.43|4
1640860580000|2021-12-30 10:36:20|2418.05|2417.55|2417.93|2417.43|2418.05|2417.55|2417.93|2417.43|0
1640860610000|2021-12-30 10:36:50|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|4
1640860630000|2021-12-30 10:37:10|2417.8|2417.3|2417.68|2417.18|2417.93|2417.43|2417.68|2417.18|5
1640860640000|2021-12-30 10:37:20|2417.8|2417.3|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|0
1640860650000|2021-12-30 10:37:30|2417.8|2417.3|2417.8|2417.3|2417.8|2417.3|2417.68|2417.18|0
1640860660000|2021-12-30 10:37:40|2417.68|2417.18|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|1
1640860670000|2021-12-30 10:37:50|2417.55|2417.05|2417.68|2417.18|2417.68|2417.18|2417.55|2417.05|18
1640860680000|2021-12-30 10:38:00|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|2417.43|2416.93|4
1640860690000|2021-12-30 10:38:10|2417.68|2417.18|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|6
1640860700000|2021-12-30 10:38:20|2417.43|2416.93|2417.55|2417.05|2417.68|2417.18|2417.43|2416.93|6
1640860710000|2021-12-30 10:38:30|2417.68|2417.18|2417.43|2416.93|2417.68|2417.18|2417.43|2416.93|21
1640860730000|2021-12-30 10:38:50|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|2
1640860740000|2021-12-30 10:39:00|2417.68|2417.18|2417.43|2416.93|2417.68|2417.18|2417.43|2416.93|9
1640860750000|2021-12-30 10:39:10|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|1
1640860760000|2021-12-30 10:39:20|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|2417.55|2417.05|8
1640860770000|2021-12-30 10:39:30|2417.55|2417.05|2417.68|2417.18|2417.68|2417.18|2417.43|2416.93|1
1640860780000|2021-12-30 10:39:40|2417.8|2417.3|2417.8|2417.3|2417.93|2417.43|2417.8|2417.3|5
1640860790000|2021-12-30 10:39:50|2417.93|2417.43|2417.68|2417.18|2417.93|2417.43|2417.68|2417.18|1
1640860800000|2021-12-30 10:40:00|2417.8|2417.3|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|1
1640860810000|2021-12-30 10:40:10|2417.43|2416.93|2417.68|2417.18|2417.68|2417.18|2417.43|2416.93|2
1640860820000|2021-12-30 10:40:20|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|2417.43|2416.93|0
1640860830000|2021-12-30 10:40:30|2417.43|2416.93|2417.55|2417.05|2417.55|2417.05|2417.43|2416.93|0
1640860840000|2021-12-30 10:40:40|2417.43|2416.93|2417.43|2416.93|2417.43|2416.93|2417.43|2416.93|0
1640860850000|2021-12-30 10:40:50|2417.18|2416.68|2417.3|2416.8|2417.3|2416.8|2417.18|2416.68|23
1640860860000|2021-12-30 10:41:00|2417.43|2416.93|2417.43|2416.93|2417.43|2416.93|2417.18|2416.68|4
1640860870000|2021-12-30 10:41:10|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|15
1640860880000|2021-12-30 10:41:20|2417.43|2416.93|2417.18|2416.68|2417.55|2417.05|2417.18|2416.68|5
1640860890000|2021-12-30 10:41:30|2417.3|2416.8|2417.3|2416.8|2417.43|2416.93|2417.18|2416.68|17
1640860900000|2021-12-30 10:41:40|2417.18|2416.68|2417.3|2416.8|2417.3|2416.8|2417.18|2416.68|0
1640860910000|2021-12-30 10:41:50|2417.43|2416.93|2417.3|2416.8|2417.43|2416.93|2417.18|2416.68|3
1640860920000|2021-12-30 10:42:00|2417.18|2416.68|2417.3|2416.8|2417.3|2416.8|2417.18|2416.68|0
1640860930000|2021-12-30 10:42:10|2417.18|2416.68|2417.3|2416.8|2417.43|2416.93|2417.18|2416.68|2
1640860940000|2021-12-30 10:42:20|2417.18|2416.68|2417.05|2416.55|2417.3|2416.8|2417.05|2416.55|6
1640860950000|2021-12-30 10:42:30|2417.18|2416.68|2417.05|2416.55|2417.18|2416.68|2416.93|2416.43|1
1640860960000|2021-12-30 10:42:40|2417.18|2416.68|2417.18|2416.68|2417.43|2416.93|2417.18|2416.68|14
1640860980000|2021-12-30 10:43:00|2417.3|2416.8|2417.3|2416.8|2417.3|2416.8|2417.3|2416.8|6
1640860990000|2021-12-30 10:43:10|2417.18|2416.68|2417.43|2416.93|2417.43|2416.93|2417.18|2416.68|2
1640861010000|2021-12-30 10:43:30|2417.3|2416.8|2417.3|2416.8|2417.43|2416.93|2417.3|2416.8|4
1640861020000|2021-12-30 10:43:40|2417.43|2416.93|2417.43|2416.93|2417.43|2416.93|2417.43|2416.93|0
1640861030000|2021-12-30 10:43:50|2417.3|2416.8|2417.3|2416.8|2417.43|2416.93|2417.3|2416.8|2
1640861040000|2021-12-30 10:44:00|2417.43|2416.93|2417.43|2416.93|2417.43|2416.93|2417.43|2416.93|2
1640861050000|2021-12-30 10:44:10|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.3|2416.8|13
1640861070000|2021-12-30 10:44:30|||||||||1
1640861080000|2021-12-30 10:44:40|||||||||1
1640861090000|2021-12-30 10:44:50|||||||||4
1640861100000|2021-12-30 10:45:00|||||||||4
1640861110000|2021-12-30 10:45:10|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.3|2416.8|20
1640861120000|2021-12-30 10:45:20|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|13
1640861130000|2021-12-30 10:45:30|2417.43|2416.93|2417.55|2417.05|2417.55|2417.05|2417.43|2416.93|2
1640861140000|2021-12-30 10:45:40|2417.68|2417.18|2417.8|2417.3|2417.8|2417.3|2417.68|2417.18|16
1640861150000|2021-12-30 10:45:50|2417.68|2417.18|2417.8|2417.3|2417.8|2417.3|2417.68|2417.18|0
1640861160000|2021-12-30 10:46:00|2417.68|2417.18|2417.93|2417.43|2417.93|2417.43|2417.68|2417.18|0
1640861200000|2021-12-30 10:46:40|2417.8|2417.3|2417.93|2417.43|2417.93|2417.43|2417.8|2417.3|2
1640861220000|2021-12-30 10:47:00|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|34
1640861230000|2021-12-30 10:47:10|||||||||1
1640861240000|2021-12-30 10:47:20|2418.05|2417.55|2418.05|2417.55|2418.05|2417.55|2418.05|2417.55|3
1640861250000|2021-12-30 10:47:30|2417.93|2417.43|2418.05|2417.55|2418.05|2417.55|2417.93|2417.43|0
1640861260000|2021-12-30 10:47:40|2417.93|2417.43|2418.05|2417.55|2418.05|2417.55|2417.93|2417.43|0
1640861270000|2021-12-30 10:47:50|2418.18|2417.68|2418.05|2417.55|2418.18|2417.68|2417.93|2417.43|0
1640861280000|2021-12-30 10:48:00|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|2
1640861290000|2021-12-30 10:48:10|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|0
1640861300000|2021-12-30 10:48:20|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|7
1640861320000|2021-12-30 10:48:40|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|10
1640861330000|2021-12-30 10:48:50|2418.05|2417.55|2417.8|2417.3|2418.18|2417.68|2417.8|2417.3|15
1640861340000|2021-12-30 10:49:00|2417.93|2417.43|2417.18|2416.68|2417.93|2417.43|2417.05|2416.55|105
1640861350000|2021-12-30 10:49:10|2417.3|2416.8|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|13
1640861360000|2021-12-30 10:49:20|2417.3|2416.8|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|17
1640861370000|2021-12-30 10:49:30|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.3|2416.8|3
1640861380000|2021-12-30 10:49:40|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.18|2416.68|7
1640861390000|2021-12-30 10:49:50|2417.18|2416.68|2417.18|2416.68|2417.18|2416.68|2417.18|2416.68|11
1640861400000|2021-12-30 10:50:00|2417.05|2416.55|2417.18|2416.68|2417.18|2416.68|2417.05|2416.55|8
1640861410000|2021-12-30 10:50:10|2417.05|2416.55|2417.05|2416.55|2417.18|2416.68|2417.05|2416.55|9
1640861420000|2021-12-30 10:50:20|2416.93|2416.43|2416.8|2416.3|2416.93|2416.43|2416.8|2416.3|28
1640861430000|2021-12-30 10:50:30|2416.93|2416.43|2417.05|2416.55|2417.05|2416.55|2416.93|2416.43|1
1640861440000|2021-12-30 10:50:40|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|0
1640861450000|2021-12-30 10:50:50|2417.05|2416.55|2417.05|2416.55|2417.05|2416.55|2417.05|2416.55|0
1640861460000|2021-12-30 10:51:00|2416.93|2416.43|2417.18|2416.68|2417.18|2416.68|2416.93|2416.43|17
1640861480000|2021-12-30 10:51:20|2417.05|2416.55|2417.05|2416.55|2417.05|2416.55|2417.05|2416.55|0
1640861490000|2021-12-30 10:51:30|2417.18|2416.68|2417.05|2416.55|2417.18|2416.68|2417.05|2416.55|8
1640861500000|2021-12-30 10:51:40|2417.18|2416.68|2417.18|2416.68|2417.18|2416.68|2416.93|2416.43|13
1640861510000|2021-12-30 10:51:50|2417.55|2417.05|2417.43|2416.93|2417.55|2417.05|2417.43|2416.93|34
1640861520000|2021-12-30 10:52:00|2417.55|2417.05|2417.43|2416.93|2417.68|2417.18|2417.43|2416.93|28
1640861530000|2021-12-30 10:52:10|2417.55|2417.05|2417.43|2416.93|2417.55|2417.05|2417.43|2416.93|1
1640861540000|2021-12-30 10:52:20|||||||||6
1640861550000|2021-12-30 10:52:30|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.3|2416.8|9
1640861570000|2021-12-30 10:52:50|2417.3|2416.8|2417.05|2416.55|2417.3|2416.8|2417.05|2416.55|7
1640861580000|2021-12-30 10:53:00|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|2416.68|2416.18|17
1640861600000|2021-12-30 10:53:20|2417.05|2416.55|2416.93|2416.43|2417.05|2416.55|2416.93|2416.43|14
1640861610000|2021-12-30 10:53:30|2417.05|2416.55|2417.05|2416.55|2417.18|2416.68|2416.93|2416.43|4
1640861620000|2021-12-30 10:53:40|2417.18|2416.68|2417.05|2416.55|2417.18|2416.68|2416.93|2416.43|1
1640861630000|2021-12-30 10:53:50|2417.18|2416.68|2417.18|2416.68|2417.18|2416.68|2417.05|2416.55|4
1640861640000|2021-12-30 10:54:00|2417.05|2416.55|2417.18|2416.68|2417.18|2416.68|2416.93|2416.43|10
1640861660000|2021-12-30 10:54:20|2417.05|2416.55|2417.05|2416.55|2417.05|2416.55|2417.05|2416.55|0
1640861670000|2021-12-30 10:54:30|2416.93|2416.43|2416.93|2416.43|2417.05|2416.55|2416.93|2416.43|18
1640861680000|2021-12-30 10:54:40|2416.68|2416.18|2416.68|2416.18|2416.8|2416.3|2416.68|2416.18|3
1640861690000|2021-12-30 10:54:50|2416.8|2416.3|2416.68|2416.18|2416.93|2416.43|2416.68|2416.18|6
1640861700000|2021-12-30 10:55:00|2416.43|2415.93|2416.68|2416.18|2416.68|2416.18|2416.43|2415.93|19
1640861710000|2021-12-30 10:55:10|2416.8|2416.3|2416.68|2416.18|2416.8|2416.3|2416.68|2416.18|5
1640861720000|2021-12-30 10:55:20|2416.93|2416.43|2416.8|2416.3|2416.93|2416.43|2416.8|2416.3|11
1640861730000|2021-12-30 10:55:30|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|1
1640861740000|2021-12-30 10:55:40|||||||||28
1640861750000|2021-12-30 10:55:50|2417.18|2416.68|2416.93|2416.43|2417.18|2416.68|2416.93|2416.43|46
1640861760000|2021-12-30 10:56:00|||||||||1
1640861770000|2021-12-30 10:56:10|2417.18|2416.68|2417.43|2416.93|2417.43|2416.93|2417.18|2416.68|31
1640861780000|2021-12-30 10:56:20|2417.68|2417.18|2417.43|2416.93|2417.68|2417.18|2417.43|2416.93|24
1640861790000|2021-12-30 10:56:30|2417.55|2417.05|2417.43|2416.93|2417.55|2417.05|2417.43|2416.93|0
1640861810000|2021-12-30 10:56:50|2417.3|2416.8|2417.55|2417.05|2417.55|2417.05|2417.3|2416.8|17
1640861820000|2021-12-30 10:57:00|2417.68|2417.18|2417.55|2417.05|2417.68|2417.18|2417.43|2416.93|13
1640861830000|2021-12-30 10:57:10|2417.68|2417.18|2417.43|2416.93|2417.68|2417.18|2417.43|2416.93|0
1640861840000|2021-12-30 10:57:20|2417.55|2417.05|2417.55|2417.05|2417.68|2417.18|2417.43|2416.93|4
1640861850000|2021-12-30 10:57:30|2417.43|2416.93|2417.55|2417.05|2417.55|2417.05|2417.43|2416.93|3
1640861860000|2021-12-30 10:57:40|2417.43|2416.93|2417.55|2417.05|2417.55|2417.05|2417.43|2416.93|0
1640861870000|2021-12-30 10:57:50|2417.68|2417.18|2417.43|2416.93|2417.68|2417.18|2417.43|2416.93|0
1640861880000|2021-12-30 10:58:00|2417.55|2417.05|2417.68|2417.18|2417.8|2417.3|2417.55|2417.05|13
1640861890000|2021-12-30 10:58:10|2417.8|2417.3|2417.8|2417.3|2417.93|2417.43|2417.68|2417.18|5
1640861900000|2021-12-30 10:58:20|2417.68|2417.18|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|6
1640861910000|2021-12-30 10:58:30|2417.8|2417.3|2417.93|2417.43|2417.93|2417.43|2417.68|2417.18|1
1640861920000|2021-12-30 10:58:40|2417.8|2417.3|2417.93|2417.43|2418.05|2417.55|2417.68|2417.18|58
1640861930000|2021-12-30 10:58:50|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2417.93|2417.43|57
1640861940000|2021-12-30 10:59:00|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|34
1640861950000|2021-12-30 10:59:10|2418.05|2417.55|2417.68|2417.18|2418.05|2417.55|2417.68|2417.18|24
1640861960000|2021-12-30 10:59:20|2417.8|2417.3|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|6
1640861980000|2021-12-30 10:59:40|2417.8|2417.3|2417.8|2417.3|2417.93|2417.43|2417.8|2417.3|4
1640861990000|2021-12-30 10:59:50|2417.93|2417.43|2417.68|2417.18|2417.93|2417.43|2417.68|2417.18|0
1640862000000|2021-12-30 11:00:00|2417.55|2417.05|2417.93|2417.43|2417.93|2417.43|2417.55|2417.05|63
1640862010000|2021-12-30 11:00:10|2417.8|2417.3|2417.8|2417.3|2417.93|2417.43|2417.68|2417.18|15
1640862020000|2021-12-30 11:00:20|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|0
1640862030000|2021-12-30 11:00:30|2417.55|2417.05|2417.55|2417.05|2417.68|2417.18|2417.43|2416.93|12
1640862040000|2021-12-30 11:00:40|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|2417.43|2416.93|5
1640862050000|2021-12-30 11:00:50|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|2417.43|2416.93|6
1640862060000|2021-12-30 11:01:00|2417.68|2417.18|2417.55|2417.05|2417.68|2417.18|2417.43|2416.93|3
1640862070000|2021-12-30 11:01:10|2417.43|2416.93|2417.43|2416.93|2417.55|2417.05|2417.43|2416.93|1
1640862080000|2021-12-30 11:01:20|2417.3|2416.8|2417.05|2416.55|2417.3|2416.8|2417.05|2416.55|10
1640862090000|2021-12-30 11:01:30|2417.18|2416.68|2417.3|2416.8|2417.3|2416.8|2417.05|2416.55|1
1640862100000|2021-12-30 11:01:40|2417.43|2416.93|2417.3|2416.8|2417.43|2416.93|2417.18|2416.68|1
1640862110000|2021-12-30 11:01:50|2417.18|2416.68|2417.18|2416.68|2417.43|2416.93|2417.18|2416.68|0
1640862120000|2021-12-30 11:02:00|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|14
1640862130000|2021-12-30 11:02:10|2416.8|2416.3|2416.8|2416.3|2416.93|2416.43|2416.8|2416.3|6
1640862140000|2021-12-30 11:02:20|2416.93|2416.43|2417.05|2416.55|2417.18|2416.68|2416.8|2416.3|39
1640862150000|2021-12-30 11:02:30|2416.93|2416.43|2416.93|2416.43|2417.05|2416.55|2416.93|2416.43|10
1640862160000|2021-12-30 11:02:40|2417.05|2416.55|2416.93|2416.43|2417.05|2416.55|2416.93|2416.43|0
1640862170000|2021-12-30 11:02:50|2416.8|2416.3|2416.93|2416.43|2416.93|2416.43|2416.8|2416.3|3
1640862180000|2021-12-30 11:03:00|2416.8|2416.3|2416.68|2416.18|2416.93|2416.43|2416.68|2416.18|15
1640862190000|2021-12-30 11:03:10|2416.55|2416.05|2416.43|2415.93|2416.55|2416.05|2416.43|2415.93|2
1640862200000|2021-12-30 11:03:20|2416.55|2416.05|2416.43|2415.93|2416.55|2416.05|2416.43|2415.93|19
1640862210000|2021-12-30 11:03:30|2416.3|2415.8|2416.43|2415.93|2416.43|2415.93|2416.3|2415.8|8
1640862220000|2021-12-30 11:03:40|2416.3|2415.8|2416.43|2415.93|2416.43|2415.93|2416.18|2415.68|14
1640862230000|2021-12-30 11:03:50|2416.3|2415.8|2416.43|2415.93|2416.43|2415.93|2416.3|2415.8|11
1640862250000|2021-12-30 11:04:10|2416.55|2416.05|2416.68|2416.18|2416.68|2416.18|2416.55|2416.05|4
1640862260000|2021-12-30 11:04:20|||||||||1
1640862270000|2021-12-30 11:04:30|||||||||10
1640862280000|2021-12-30 11:04:40|2416.55|2416.05|2416.43|2415.93|2416.55|2416.05|2416.43|2415.93|8
1640862290000|2021-12-30 11:04:50|2416.55|2416.05|2416.68|2416.18|2416.68|2416.18|2416.55|2416.05|1
1640862300000|2021-12-30 11:05:00|2416.55|2416.05|2416.68|2416.18|2416.68|2416.18|2416.55|2416.05|1
1640862310000|2021-12-30 11:05:10|||||||||2
1640862320000|2021-12-30 11:05:20|2416.8|2416.3|2416.93|2416.43|2416.93|2416.43|2416.8|2416.3|21
1640862330000|2021-12-30 11:05:30|2416.8|2416.3|2416.8|2416.3|2416.8|2416.3|2416.68|2416.18|12
1640862340000|2021-12-30 11:05:40|2416.68|2416.18|2416.68|2416.18|2416.8|2416.3|2416.68|2416.18|0
1640862350000|2021-12-30 11:05:50|2416.8|2416.3|2416.93|2416.43|2416.93|2416.43|2416.8|2416.3|23
1640862360000|2021-12-30 11:06:00|2417.05|2416.55|2417.18|2416.68|2417.18|2416.68|2417.05|2416.55|10
1640862370000|2021-12-30 11:06:10|||||||||1
1640862380000|2021-12-30 11:06:20|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.3|2416.8|16
1640862400000|2021-12-30 11:06:40|2417.55|2417.05|2417.68|2417.18|2417.68|2417.18|2417.55|2417.05|4
1640862410000|2021-12-30 11:06:50|2417.55|2417.05|2417.3|2416.8|2417.55|2417.05|2417.3|2416.8|28
1640862420000|2021-12-30 11:07:00|2417.43|2416.93|2417.3|2416.8|2417.43|2416.93|2417.18|2416.68|5
1640862430000|2021-12-30 11:07:10|2417.18|2416.68|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|7
1640862440000|2021-12-30 11:07:20|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.3|2416.8|1
1640862450000|2021-12-30 11:07:30|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.18|2416.68|20
1640862460000|2021-12-30 11:07:40|2417.55|2417.05|2417.68|2417.18|2417.68|2417.18|2417.43|2416.93|16
1640862470000|2021-12-30 11:07:50|2417.8|2417.3|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|35
1640862480000|2021-12-30 11:08:00|2417.55|2417.05|2417.55|2417.05|2417.68|2417.18|2417.43|2416.93|6
1640862490000|2021-12-30 11:08:10|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|2417.55|2417.05|0
1640862500000|2021-12-30 11:08:20|2417.55|2417.05|2417.18|2416.68|2417.55|2417.05|2417.18|2416.68|18
1640862510000|2021-12-30 11:08:30|2417.05|2416.55|2417.05|2416.55|2417.18|2416.68|2417.05|2416.55|27
1640862520000|2021-12-30 11:08:40|2416.93|2416.43|2417.05|2416.55|2417.05|2416.55|2416.93|2416.43|2
1640862530000|2021-12-30 11:08:50|2417.18|2416.68|2417.05|2416.55|2417.18|2416.68|2417.05|2416.55|17
1640862540000|2021-12-30 11:09:00|2417.18|2416.68|2417.18|2416.68|2417.18|2416.68|2417.18|2416.68|4
1640862550000|2021-12-30 11:09:10|||||||||8
1640862560000|2021-12-30 11:09:20|||||||||8
1640862570000|2021-12-30 11:09:30|||||||||6
1640862580000|2021-12-30 11:09:40|2417.3|2416.8|2417.3|2416.8|2417.3|2416.8|2417.18|2416.68|28
1640862590000|2021-12-30 11:09:50|2417.43|2416.93|2417.3|2416.8|2417.43|2416.93|2417.3|2416.8|0
1640862600000|2021-12-30 11:10:00|2417.43|2416.93|2417.3|2416.8|2417.43|2416.93|2417.3|2416.8|0
1640862610000|2021-12-30 11:10:10|2417.18|2416.68|2417.18|2416.68|2417.18|2416.68|2416.93|2416.43|0
1640862620000|2021-12-30 11:10:20|||||||||14
1640862630000|2021-12-30 11:10:30|2417.3|2416.8|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|7
1640862640000|2021-12-30 11:10:40|2417.3|2416.8|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|2
1640862660000|2021-12-30 11:11:00|||||||||3
1640862690000|2021-12-30 11:11:30|2417.05|2416.55|2416.93|2416.43|2417.05|2416.55|2416.93|2416.43|11
1640862700000|2021-12-30 11:11:40|||||||||1
1640862730000|2021-12-30 11:12:10|2416.8|2416.3|2416.43|2415.93|2416.8|2416.3|2416.43|2415.93|32
1640862740000|2021-12-30 11:12:20|||||||||1
1640862750000|2021-12-30 11:12:30|||||||||9
1640862760000|2021-12-30 11:12:40|||||||||1
1640862770000|2021-12-30 11:12:50|||||||||1
1640862780000|2021-12-30 11:13:00|2416.3|2415.8|2416.18|2415.68|2416.3|2415.8|2416.18|2415.68|6
1640862790000|2021-12-30 11:13:10|2416.3|2415.8|2416.43|2415.93|2416.43|2415.93|2416.3|2415.8|25
1640862800000|2021-12-30 11:13:20|||||||||1
1640862810000|2021-12-30 11:13:30|2416.55|2416.05|2416.55|2416.05|2416.55|2416.05|2416.43|2415.93|17
1640862820000|2021-12-30 11:13:40|2416.43|2415.93|2416.43|2415.93|2416.43|2415.93|2416.43|2415.93|17
1640862830000|2021-12-30 11:13:50|2416.3|2415.8|2416.18|2415.68|2416.3|2415.8|2416.18|2415.68|3
1640862840000|2021-12-30 11:14:00|2416.05|2415.55|2416.18|2415.68|2416.3|2415.8|2416.05|2415.55|51
1640862860000|2021-12-30 11:14:20|2416.05|2415.55|2416.05|2415.55|2416.05|2415.55|2416.05|2415.55|9
1640862870000|2021-12-30 11:14:30|2415.93|2415.43|2415.93|2415.43|2415.93|2415.43|2415.93|2415.43|1
1640862880000|2021-12-30 11:14:40|2416.05|2415.55|2416.05|2415.55|2416.18|2415.68|2416.05|2415.55|3
1640862890000|2021-12-30 11:14:50|2415.93|2415.43|2415.93|2415.43|2415.93|2415.43|2415.93|2415.43|0
1640862900000|2021-12-30 11:15:00|2416.18|2415.68|2416.43|2415.93|2416.43|2415.93|2416.05|2415.55|40
1640862920000|2021-12-30 11:15:20|2416.3|2415.8|2416.18|2415.68|2416.3|2415.8|2416.18|2415.68|0
1640862930000|2021-12-30 11:15:30|||||||||3
1640862940000|2021-12-30 11:15:40|2416.05|2415.55|2416.05|2415.55|2416.05|2415.55|2415.93|2415.43|13
1640862950000|2021-12-30 11:15:50|2415.93|2415.43|2416.18|2415.68|2416.18|2415.68|2415.93|2415.43|11
1640862960000|2021-12-30 11:16:00|||||||||1
1640862970000|2021-12-30 11:16:10|2416.05|2415.55|2416.18|2415.68|2416.18|2415.68|2416.05|2415.55|4
1640862980000|2021-12-30 11:16:20|2416.05|2415.55|2416.18|2415.68|2416.18|2415.68|2416.05|2415.55|0
1640863000000|2021-12-30 11:16:40|2416.43|2415.93|2416.3|2415.8|2416.43|2415.93|2416.18|2415.68|33
1640863010000|2021-12-30 11:16:50|2416.18|2415.68|2416.3|2415.8|2416.3|2415.8|2416.18|2415.68|0
1640863020000|2021-12-30 11:17:00|2416.43|2415.93|2416.43|2415.93|2416.43|2415.93|2416.18|2415.68|15
1640863050000|2021-12-30 11:17:30|2416.3|2415.8|2416.18|2415.68|2416.3|2415.8|2416.18|2415.68|5
1640863060000|2021-12-30 11:17:40|2416.05|2415.55|2415.93|2415.43|2416.05|2415.55|2415.93|2415.43|30
1640863070000|2021-12-30 11:17:50|||||||||19
1640863080000|2021-12-30 11:18:00|||||||||1
1640863110000|2021-12-30 11:18:30|||||||||10
1640863120000|2021-12-30 11:18:40|2416.05|2415.55|2415.93|2415.43|2416.05|2415.55|2415.93|2415.43|8
1640863130000|2021-12-30 11:18:50|2415.8|2415.3|2415.68|2415.18|2415.8|2415.3|2415.68|2415.18|5
1640863140000|2021-12-30 11:19:00|2415.93|2415.43|2416.05|2415.55|2416.18|2415.68|2415.93|2415.43|27
1640863150000|2021-12-30 11:19:10|2416.18|2415.68|2416.18|2415.68|2416.18|2415.68|2416.05|2415.55|1
1640863160000|2021-12-30 11:19:20|2416.05|2415.55|2415.93|2415.43|2416.05|2415.55|2415.93|2415.43|56
1640863170000|2021-12-30 11:19:30|2416.05|2415.55|2415.93|2415.43|2416.05|2415.55|2415.93|2415.43|10
1640863210000|2021-12-30 11:20:10|2415.68|2415.18|2415.68|2415.18|2415.68|2415.18|2415.68|2415.18|32
1640863220000|2021-12-30 11:20:20|||||||||1
1640863230000|2021-12-30 11:20:30|2415.55|2415.05|2415.43|2414.93|2415.55|2415.05|2415.43|2414.93|11
1640863240000|2021-12-30 11:20:40|2415.55|2415.05|2415.68|2415.18|2415.68|2415.18|2415.55|2415.05|15
1640863250000|2021-12-30 11:20:50|2415.55|2415.05|2415.55|2415.05|2415.55|2415.05|2415.43|2414.93|8
1640863260000|2021-12-30 11:21:00|2415.68|2415.18|2415.43|2414.93|2415.68|2415.18|2415.43|2414.93|20
1640863270000|2021-12-30 11:21:10|2415.55|2415.05|2415.8|2415.3|2415.93|2415.43|2415.55|2415.05|28
1640863280000|2021-12-30 11:21:20|2415.93|2415.43|2415.93|2415.43|2415.93|2415.43|2415.93|2415.43|0
1640863310000|2021-12-30 11:21:50|||||||||3
1640863320000|2021-12-30 11:22:00|2416.05|2415.55|2416.43|2415.93|2416.43|2415.93|2416.05|2415.55|39
1640863330000|2021-12-30 11:22:10|2416.55|2416.05|2416.55|2416.05|2416.68|2416.18|2416.43|2415.93|24
1640863340000|2021-12-30 11:22:20|2416.43|2415.93|2416.68|2416.18|2416.68|2416.18|2416.43|2415.93|2
1640863350000|2021-12-30 11:22:30|2416.43|2415.93|2416.43|2415.93|2416.43|2415.93|2416.43|2415.93|4
1640863360000|2021-12-30 11:22:40|||||||||10
1640863370000|2021-12-30 11:22:50|2416.55|2416.05|2416.68|2416.18|2416.68|2416.18|2416.55|2416.05|5
1640863380000|2021-12-30 11:23:00|2416.55|2416.05|2416.43|2415.93|2416.68|2416.18|2416.43|2415.93|4
1640863390000|2021-12-30 11:23:10|2416.68|2416.18|2416.68|2416.18|2416.68|2416.18|2416.68|2416.18|6
1640863400000|2021-12-30 11:23:20|2416.55|2416.05|2416.43|2415.93|2416.55|2416.05|2416.43|2415.93|9
1640863410000|2021-12-30 11:23:30|||||||||2
1640863430000|2021-12-30 11:23:50|2416.55|2416.05|2416.55|2416.05|2416.68|2416.18|2416.55|2416.05|7
1640863440000|2021-12-30 11:24:00|2416.68|2416.18|2416.68|2416.18|2416.68|2416.18|2416.68|2416.18|3
1640863450000|2021-12-30 11:24:10|2416.55|2416.05|2416.55|2416.05|2416.55|2416.05|2416.55|2416.05|6
1640863460000|2021-12-30 11:24:20|2416.43|2415.93|2416.43|2415.93|2416.43|2415.93|2416.43|2415.93|5
1640863470000|2021-12-30 11:24:30|||||||||4
1640863480000|2021-12-30 11:24:40|||||||||3
1640863490000|2021-12-30 11:24:50|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|67
1640863500000|2021-12-30 11:25:00|||||||||2
1640863510000|2021-12-30 11:25:10|2416.8|2416.3|2416.68|2416.18|2416.8|2416.3|2416.68|2416.18|4
1640863520000|2021-12-30 11:25:20|2416.43|2415.93|2416.43|2415.93|2416.43|2415.93|2416.43|2415.93|10
1640863540000|2021-12-30 11:25:40|||||||||25
1640863560000|2021-12-30 11:26:00|2416.3|2415.8|2416.18|2415.68|2416.3|2415.8|2416.18|2415.68|14
1640863590000|2021-12-30 11:26:30|||||||||1
1640863620000|2021-12-30 11:27:00|2416.05|2415.55|2415.93|2415.43|2416.05|2415.55|2415.93|2415.43|15
1640863630000|2021-12-30 11:27:10|2416.05|2415.55|2415.93|2415.43|2416.05|2415.55|2415.93|2415.43|10
1640863640000|2021-12-30 11:27:20|2415.8|2415.3|2415.68|2415.18|2415.8|2415.3|2415.68|2415.18|21
1640863650000|2021-12-30 11:27:30|2415.8|2415.3|2415.93|2415.43|2415.93|2415.43|2415.8|2415.3|3
1640863680000|2021-12-30 11:28:00|2415.8|2415.3|2415.93|2415.43|2415.93|2415.43|2415.8|2415.3|7
1640863690000|2021-12-30 11:28:10|2415.8|2415.3|2415.8|2415.3|2415.8|2415.3|2415.8|2415.3|0
1640863700000|2021-12-30 11:28:20|2415.93|2415.43|2415.93|2415.43|2415.93|2415.43|2415.68|2415.18|3
1640863710000|2021-12-30 11:28:30|2415.8|2415.3|2415.43|2414.93|2415.8|2415.3|2415.18|2414.68|96
1640863730000|2021-12-30 11:28:50|||||||||24
1640863740000|2021-12-30 11:29:00|2415.3|2414.8|2415.43|2414.93|2415.43|2414.93|2415.3|2414.8|11
1640863760000|2021-12-30 11:29:20|||||||||8
1640863770000|2021-12-30 11:29:30|||||||||2
1640863790000|2021-12-30 11:29:50|2415.3|2414.8|2415.43|2414.93|2415.43|2414.93|2415.3|2414.8|24
1640863820000|2021-12-30 11:30:20|||||||||20
1640863830000|2021-12-30 11:30:30|2415.55|2415.05|2415.55|2415.05|2415.55|2415.05|2415.43|2414.93|4
1640863840000|2021-12-30 11:30:40|2415.68|2415.18|2415.68|2415.18|2415.68|2415.18|2415.68|2415.18|0
1640863870000|2021-12-30 11:31:10|2415.55|2415.05|2415.68|2415.18|2415.68|2415.18|2415.55|2415.05|8
1640863890000|2021-12-30 11:31:30|2415.43|2414.93|2415.68|2415.18|2415.68|2415.18|2415.43|2414.93|18
1640863920000|2021-12-30 11:32:00|2415.8|2415.3|2416.43|2415.93|2416.43|2415.93|2415.8|2415.3|52
1640863950000|2021-12-30 11:32:30|2416.3|2415.8|2416.18|2415.68|2416.3|2415.8|2416.18|2415.68|5
1640863980000|2021-12-30 11:33:00|2416.3|2415.8|2416.43|2415.93|2416.43|2415.93|2416.3|2415.8|9
1640863990000|2021-12-30 11:33:10|2416.3|2415.8|2416.43|2415.93|2416.43|2415.93|2416.18|2415.68|4
1640864000000|2021-12-30 11:33:20|2416.55|2416.05|2416.68|2416.18|2416.68|2416.18|2416.55|2416.05|39
1640864020000|2021-12-30 11:33:40|2416.93|2416.43|2416.8|2416.3|2416.93|2416.43|2416.8|2416.3|15
1640864030000|2021-12-30 11:33:50|2416.68|2416.18|2416.68|2416.18|2416.8|2416.3|2416.68|2416.18|23
1640864050000|2021-12-30 11:34:10|||||||||12
1640864060000|2021-12-30 11:34:20|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|5
1640864070000|2021-12-30 11:34:30|2416.8|2416.3|2416.93|2416.43|2416.93|2416.43|2416.68|2416.18|8
1640864080000|2021-12-30 11:34:40|2416.8|2416.3|2416.68|2416.18|2416.8|2416.3|2416.68|2416.18|11
1640864090000|2021-12-30 11:34:50|2416.55|2416.05|2416.43|2415.93|2416.68|2416.18|2416.43|2415.93|16
1640864110000|2021-12-30 11:35:10|2416.55|2416.05|2416.55|2416.05|2416.68|2416.18|2416.55|2416.05|8
1640864120000|2021-12-30 11:35:20|2416.68|2416.18|2416.43|2415.93|2416.68|2416.18|2416.43|2415.93|1
1640864130000|2021-12-30 11:35:30|2416.55|2416.05|2416.93|2416.43|2416.93|2416.43|2416.55|2416.05|14
1640864140000|2021-12-30 11:35:40|2416.8|2416.3|2416.93|2416.43|2416.93|2416.43|2416.8|2416.3|0
1640864150000|2021-12-30 11:35:50|||||||||4
1640864170000|2021-12-30 11:36:10|2417.18|2416.68|2417.18|2416.68|2417.18|2416.68|2417.18|2416.68|13
1640864180000|2021-12-30 11:36:20|||||||||1
1640864190000|2021-12-30 11:36:30|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.3|2416.8|17
1640864200000|2021-12-30 11:36:40|||||||||4
1640864210000|2021-12-30 11:36:50|2417.55|2417.05|2417.68|2417.18|2417.68|2417.18|2417.55|2417.05|7
1640864220000|2021-12-30 11:37:00|||||||||5
1640864230000|2021-12-30 11:37:10|2417.93|2417.43|2417.8|2417.3|2417.93|2417.43|2417.68|2417.18|18
1640864240000|2021-12-30 11:37:20|2417.93|2417.43|2417.8|2417.3|2417.93|2417.43|2417.8|2417.3|0
1640864250000|2021-12-30 11:37:30|2417.68|2417.18|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|11
1640864260000|2021-12-30 11:37:40|2417.55|2417.05|2417.43|2416.93|2417.55|2417.05|2417.43|2416.93|28
1640864280000|2021-12-30 11:38:00|||||||||2
1640864300000|2021-12-30 11:38:20|||||||||15
1640864310000|2021-12-30 11:38:30|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|2417.55|2417.05|0
1640864320000|2021-12-30 11:38:40|2417.68|2417.18|2417.55|2417.05|2417.68|2417.18|2417.55|2417.05|7
1640864330000|2021-12-30 11:38:50|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|2417.68|2417.18|0
1640864340000|2021-12-30 11:39:00|2417.55|2417.05|2417.43|2416.93|2417.55|2417.05|2417.43|2416.93|9
1640864350000|2021-12-30 11:39:10|2417.55|2417.05|2417.55|2417.05|2417.68|2417.18|2417.43|2416.93|7
1640864360000|2021-12-30 11:39:20|2417.43|2416.93|2417.43|2416.93|2417.43|2416.93|2417.43|2416.93|0
1640864400000|2021-12-30 11:40:00|||||||||1
1640864410000|2021-12-30 11:40:10|2417.68|2417.18|2417.43|2416.93|2417.68|2417.18|2417.43|2416.93|23
1640864420000|2021-12-30 11:40:20|2417.18|2416.68|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|7
1640864470000|2021-12-30 11:41:10|2417.3|2416.8|2417.3|2416.8|2417.43|2416.93|2417.18|2416.68|10
1640864480000|2021-12-30 11:41:20|2417.18|2416.68|2417.18|2416.68|2417.18|2416.68|2417.18|2416.68|0
1640864510000|2021-12-30 11:41:50|2417.3|2416.8|2417.3|2416.8|2417.3|2416.8|2417.18|2416.68|15
1640864520000|2021-12-30 11:42:00|2417.43|2416.93|2417.18|2416.68|2417.43|2416.93|2417.18|2416.68|6
1640864540000|2021-12-30 11:42:20|2417.3|2416.8|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|3
1640864550000|2021-12-30 11:42:30|||||||||2
1640864560000|2021-12-30 11:42:40|2417.3|2416.8|2417.18|2416.68|2417.43|2416.93|2417.18|2416.68|7
1640864580000|2021-12-30 11:43:00|2416.93|2416.43|2416.68|2416.18|2416.93|2416.43|2416.68|2416.18|36
1640864590000|2021-12-30 11:43:10|2416.8|2416.3|2416.93|2416.43|2416.93|2416.43|2416.68|2416.18|15
1640864600000|2021-12-30 11:43:20|2416.8|2416.3|2416.68|2416.18|2416.93|2416.43|2416.68|2416.18|1
1640864610000|2021-12-30 11:43:30|2416.8|2416.3|2416.68|2416.18|2416.93|2416.43|2416.68|2416.18|19
1640864630000|2021-12-30 11:43:50|2416.8|2416.3|2417.18|2416.68|2417.18|2416.68|2416.8|2416.3|17
1640864640000|2021-12-30 11:44:00|||||||||1
1640864660000|2021-12-30 11:44:20|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|3
1640864700000|2021-12-30 11:45:00|2417.05|2416.55|2417.43|2416.93|2417.43|2416.93|2417.05|2416.55|43
1640864710000|2021-12-30 11:45:10|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.18|2416.68|14
1640864730000|2021-12-30 11:45:30|||||||||1
1640864740000|2021-12-30 11:45:40|2417.18|2416.68|2417.18|2416.68|2417.43|2416.93|2417.18|2416.68|10
1640864750000|2021-12-30 11:45:50|2417.3|2416.8|2417.3|2416.8|2417.43|2416.93|2417.18|2416.68|0
1640864760000|2021-12-30 11:46:00|2417.18|2416.68|2416.93|2416.43|2417.18|2416.68|2416.93|2416.43|17
1640864770000|2021-12-30 11:46:10|2417.05|2416.55|2417.18|2416.68|2417.18|2416.68|2417.05|2416.55|7
1640864780000|2021-12-30 11:46:20|2417.3|2416.8|2417.18|2416.68|2417.43|2416.93|2417.18|2416.68|7
1640864790000|2021-12-30 11:46:30|2417.3|2416.8|2417.93|2417.43|2417.93|2417.43|2417.3|2416.8|86
1640864800000|2021-12-30 11:46:40|2417.8|2417.3|2417.93|2417.43|2417.93|2417.43|2417.8|2417.3|6
1640864810000|2021-12-30 11:46:50|||||||||11
1640864820000|2021-12-30 11:47:00|2418.18|2417.68|2418.05|2417.55|2418.18|2417.68|2418.05|2417.55|37
1640864830000|2021-12-30 11:47:10|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|1
1640864840000|2021-12-30 11:47:20|||||||||21
1640864850000|2021-12-30 11:47:30|||||||||5
1640864860000|2021-12-30 11:47:40|||||||||1
1640864870000|2021-12-30 11:47:50|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.3|2417.8|39
1640864880000|2021-12-30 11:48:00|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.3|2417.8|34
1640864890000|2021-12-30 11:48:10|||||||||10
1640864900000|2021-12-30 11:48:20|||||||||1
1640864910000|2021-12-30 11:48:30|2418.55|2418.05|2418.43|2417.93|2418.68|2418.18|2418.43|2417.93|15
1640864920000|2021-12-30 11:48:40|||||||||1
1640864930000|2021-12-30 11:48:50|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.3|2417.8|12
1640864940000|2021-12-30 11:49:00|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.55|2418.05|19
1640864950000|2021-12-30 11:49:10|||||||||18
1640864960000|2021-12-30 11:49:20|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.8|2418.3|10
1640864970000|2021-12-30 11:49:30|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.8|2418.3|0
1640864980000|2021-12-30 11:49:40|2419.05|2418.55|2419.18|2418.68|2419.18|2418.68|2418.93|2418.43|55
1640864990000|2021-12-30 11:49:50|2419.3|2418.8|2419.18|2418.68|2419.43|2418.93|2419.18|2418.68|16
1640865000000|2021-12-30 11:50:00|2419.3|2418.8|2419.18|2418.68|2419.43|2418.93|2419.18|2418.68|58
1640865010000|2021-12-30 11:50:10|2419.05|2418.55|2419.18|2418.68|2419.18|2418.68|2419.05|2418.55|14
1640865020000|2021-12-30 11:50:20|||||||||1
1640865030000|2021-12-30 11:50:30|2419.05|2418.55|2419.18|2418.68|2419.18|2418.68|2419.05|2418.55|18
1640865050000|2021-12-30 11:50:50|2419.05|2418.55|2419.05|2418.55|2419.18|2418.68|2419.05|2418.55|12
1640865060000|2021-12-30 11:51:00|2419.18|2418.68|2418.3|2417.8|2419.18|2418.68|2418.18|2417.68|58
1640865070000|2021-12-30 11:51:10|2418.43|2417.93|2418.18|2417.68|2418.43|2417.93|2418.18|2417.68|2
1640865080000|2021-12-30 11:51:20|2418.3|2417.8|2418.3|2417.8|2418.43|2417.93|2418.18|2417.68|6
1640865090000|2021-12-30 11:51:30|2418.43|2417.93|2418.3|2417.8|2418.43|2417.93|2418.3|2417.8|1
1640865100000|2021-12-30 11:51:40|2418.18|2417.68|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|6
1640865110000|2021-12-30 11:51:50|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|7
1640865120000|2021-12-30 11:52:00|2418.3|2417.8|2418.3|2417.8|2418.3|2417.8|2418.18|2417.68|1
1640865130000|2021-12-30 11:52:10|2418.18|2417.68|2418.3|2417.8|2418.3|2417.8|2418.18|2417.68|0
1640865140000|2021-12-30 11:52:20|2418.43|2417.93|2418.18|2417.68|2418.43|2417.93|2418.18|2417.68|2
1640865160000|2021-12-30 11:52:40|2418.3|2417.8|2418.3|2417.8|2418.43|2417.93|2418.18|2417.68|2
1640865170000|2021-12-30 11:52:50|2418.43|2417.93|2418.18|2417.68|2418.43|2417.93|2418.18|2417.68|0
1640865180000|2021-12-30 11:53:00|2418.3|2417.8|2418.18|2417.68|2418.43|2417.93|2418.18|2417.68|9
1640865190000|2021-12-30 11:53:10|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.3|2417.8|2
1640865200000|2021-12-30 11:53:20|||||||||3
1640865220000|2021-12-30 11:53:40|2418.55|2418.05|2418.43|2417.93|2418.55|2418.05|2418.43|2417.93|18
1640865240000|2021-12-30 11:54:00|||||||||1
1640865250000|2021-12-30 11:54:10|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|12
1640865260000|2021-12-30 11:54:20|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|7
1640865270000|2021-12-30 11:54:30|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|2
1640865290000|2021-12-30 11:54:50|2418.3|2417.8|2418.18|2417.68|2418.3|2417.8|2418.18|2417.68|5
1640865300000|2021-12-30 11:55:00|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.3|2417.8|34
1640865310000|2021-12-30 11:55:10|2418.3|2417.8|2418.18|2417.68|2418.3|2417.8|2418.18|2417.68|3
1640865320000|2021-12-30 11:55:20|2418.3|2417.8|2418.18|2417.68|2418.3|2417.8|2418.18|2417.68|4
1640865340000|2021-12-30 11:55:40|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|17
1640865350000|2021-12-30 11:55:50|||||||||3
1640865360000|2021-12-30 11:56:00|||||||||3
1640865370000|2021-12-30 11:56:10|||||||||1
1640865400000|2021-12-30 11:56:40|||||||||1
1640865410000|2021-12-30 11:56:50|2418.05|2417.55|2418.05|2417.55|2418.18|2417.68|2418.05|2417.55|16
1640865420000|2021-12-30 11:57:00|2417.93|2417.43|2418.18|2417.68|2418.18|2417.68|2417.93|2417.43|31
1640865430000|2021-12-30 11:57:10|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|25
1640865450000|2021-12-30 11:57:30|2418.3|2417.8|2418.18|2417.68|2418.3|2417.8|2418.18|2417.68|22
1640865460000|2021-12-30 11:57:40|||||||||12
1640865480000|2021-12-30 11:58:00|2418.3|2417.8|2418.3|2417.8|2418.3|2417.8|2418.3|2417.8|10
1640865490000|2021-12-30 11:58:10|2418.43|2417.93|2418.3|2417.8|2418.43|2417.93|2418.3|2417.8|6
1640865500000|2021-12-30 11:58:20|2418.18|2417.68|2418.05|2417.55|2418.18|2417.68|2418.05|2417.55|11
1640865510000|2021-12-30 11:58:30|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|1
1640865530000|2021-12-30 11:58:50|||||||||8
1640865540000|2021-12-30 11:59:00|2418.05|2417.55|2418.05|2417.55|2418.18|2417.68|2418.05|2417.55|13
1640865550000|2021-12-30 11:59:10|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|0
1640865560000|2021-12-30 11:59:20|2418.05|2417.55|2418.05|2417.55|2418.18|2417.68|2418.05|2417.55|6
1640865570000|2021-12-30 11:59:30|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|2417.68|2417.18|39
1640865580000|2021-12-30 11:59:40|||||||||6
1640865590000|2021-12-30 11:59:50|2418.05|2417.55|2417.93|2417.43|2418.18|2417.68|2417.93|2417.43|9
1640865600000|2021-12-30 12:00:00|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|14
1640865620000|2021-12-30 12:00:20|2418.05|2417.55|2417.93|2417.43|2418.05|2417.55|2417.93|2417.43|21
1640865630000|2021-12-30 12:00:30|2417.8|2417.3|2417.93|2417.43|2417.93|2417.43|2417.8|2417.3|10
1640865650000|2021-12-30 12:00:50|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|6
1640865660000|2021-12-30 12:01:00|2418.05|2417.55|2417.93|2417.43|2418.05|2417.55|2417.93|2417.43|9
1640865670000|2021-12-30 12:01:10|2417.8|2417.3|2417.68|2417.18|2417.8|2417.3|2417.68|2417.18|13
1640865690000|2021-12-30 12:01:30|||||||||1
1640865710000|2021-12-30 12:01:50|2417.43|2416.93|2417.43|2416.93|2417.43|2416.93|2417.43|2416.93|37
1640865720000|2021-12-30 12:02:00|||||||||4
1640865730000|2021-12-30 12:02:10|2417.55|2417.05|2417.43|2416.93|2417.55|2417.05|2417.43|2416.93|11
1640865750000|2021-12-30 12:02:30|||||||||7
1640865760000|2021-12-30 12:02:40|2417.55|2417.05|2417.43|2416.93|2417.68|2417.18|2417.43|2416.93|22
1640865770000|2021-12-30 12:02:50|2417.55|2417.05|2417.68|2417.18|2417.68|2417.18|2417.55|2417.05|17
1640865780000|2021-12-30 12:03:00|2417.55|2417.05|2417.43|2416.93|2417.68|2417.18|2417.43|2416.93|17
1640865790000|2021-12-30 12:03:10|2417.55|2417.05|2417.68|2417.18|2417.68|2417.18|2417.55|2417.05|2
1640865810000|2021-12-30 12:03:30|2417.55|2417.05|2417.68|2417.18|2417.68|2417.18|2417.43|2416.93|29
1640865830000|2021-12-30 12:03:50|2417.55|2417.05|2417.43|2416.93|2417.55|2417.05|2417.43|2416.93|22
1640865840000|2021-12-30 12:04:00|2417.3|2416.8|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|19
1640865850000|2021-12-30 12:04:10|||||||||4
1640865880000|2021-12-30 12:04:40|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|2416.93|2416.43|25
1640865890000|2021-12-30 12:04:50|2417.05|2416.55|2417.3|2416.8|2417.3|2416.8|2417.05|2416.55|44
1640865900000|2021-12-30 12:05:00|2417.43|2416.93|2417.18|2416.68|2417.43|2416.93|2417.18|2416.68|4
1640865910000|2021-12-30 12:05:10|2417.3|2416.8|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|12
1640865920000|2021-12-30 12:05:20|2417.3|2416.8|2417.18|2416.68|2417.3|2416.8|2417.18|2416.68|12
1640865930000|2021-12-30 12:05:30|2417.05|2416.55|2416.93|2416.43|2417.05|2416.55|2416.93|2416.43|12
1640865940000|2021-12-30 12:05:40|2416.68|2416.18|2416.68|2416.18|2416.68|2416.18|2416.68|2416.18|46
1640865950000|2021-12-30 12:05:50|||||||||4
1640865960000|2021-12-30 12:06:00|2416.8|2416.3|2416.68|2416.18|2416.8|2416.3|2416.55|2416.05|28
1640865970000|2021-12-30 12:06:10|2416.55|2416.05|2416.43|2415.93|2416.68|2416.18|2416.43|2415.93|19
1640865980000|2021-12-30 12:06:20|2416.55|2416.05|2416.93|2416.43|2416.93|2416.43|2416.55|2416.05|64
1640865990000|2021-12-30 12:06:30|2416.8|2416.3|2416.93|2416.43|2416.93|2416.43|2416.68|2416.18|25
1640866010000|2021-12-30 12:06:50|2417.05|2416.55|2416.93|2416.43|2417.18|2416.68|2416.93|2416.43|36
1640866020000|2021-12-30 12:07:00|2417.05|2416.55|2417.18|2416.68|2417.18|2416.68|2417.05|2416.55|2
1640866030000|2021-12-30 12:07:10|||||||||10
1640866040000|2021-12-30 12:07:20|||||||||2
1640866050000|2021-12-30 12:07:30|2417.3|2416.8|2417.43|2416.93|2417.43|2416.93|2417.3|2416.8|35
1640866070000|2021-12-30 12:07:50|2417.55|2417.05|2417.43|2416.93|2417.55|2417.05|2417.43|2416.93|24
1640866080000|2021-12-30 12:08:00|||||||||1
1640866090000|2021-12-30 12:08:10|2417.55|2417.05|2417.68|2417.18|2417.68|2417.18|2417.55|2417.05|4
1640866120000|2021-12-30 12:08:40|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|2417.93|2417.43|10
1640866140000|2021-12-30 12:09:00|2418.05|2417.55|2418.18|2417.68|2418.18|2417.68|2418.05|2417.55|35
1640866150000|2021-12-30 12:09:10|2418.05|2417.55|2418.05|2417.55|2418.05|2417.55|2417.93|2417.43|4
1640866160000|2021-12-30 12:09:20|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|0
1640866180000|2021-12-30 12:09:40|2418.43|2417.93|2418.43|2417.93|2418.43|2417.93|2418.43|2417.93|6
1640866190000|2021-12-30 12:09:50|2418.55|2418.05|2418.55|2418.05|2418.55|2418.05|2418.55|2418.05|5
1640866200000|2021-12-30 12:10:00|2418.43|2417.93|2418.43|2417.93|2418.43|2417.93|2418.3|2417.8|45
1640866220000|2021-12-30 12:10:20|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|2418.18|2417.68|16
1640866230000|2021-12-30 12:10:30|2418.3|2417.8|2418.43|2417.93|2418.43|2417.93|2418.3|2417.8|5
1640866240000|2021-12-30 12:10:40|2418.55|2418.05|2418.43|2417.93|2418.68|2418.18|2418.43|2417.93|4
1640866250000|2021-12-30 12:10:50|||||||||1
1640866260000|2021-12-30 12:11:00|2418.55|2418.05|2418.93|2418.43|2418.93|2418.43|2418.55|2418.05|60
1640866270000|2021-12-30 12:11:10|2418.8|2418.3|2418.68|2418.18|2418.8|2418.3|2418.68|2418.18|48
1640866280000|2021-12-30 12:11:20|2418.8|2418.3|2418.68|2418.18|2418.93|2418.43|2418.68|2418.18|37
1640866290000|2021-12-30 12:11:30|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.8|2418.3|4
1640866300000|2021-12-30 12:11:40|2418.8|2418.3|2418.68|2418.18|2418.8|2418.3|2418.68|2418.18|11
1640866310000|2021-12-30 12:11:50|2418.8|2418.3|2418.68|2418.18|2418.93|2418.43|2418.68|2418.18|38
1640866320000|2021-12-30 12:12:00|2418.8|2418.3|2418.8|2418.3|2418.8|2418.3|2418.68|2418.18|12
1640866330000|2021-12-30 12:12:10|2418.93|2418.43|2418.68|2418.18|2418.93|2418.43|2418.68|2418.18|1
1640866340000|2021-12-30 12:12:20|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.8|2418.3|13
1640866350000|2021-12-30 12:12:30|||||||||5
1640866360000|2021-12-30 12:12:40|||||||||2
1640866380000|2021-12-30 12:13:00|||||||||3
1640866390000|2021-12-30 12:13:10|2419.18|2418.68|2419.18|2418.68|2419.18|2418.68|2419.18|2418.68|30
1640866400000|2021-12-30 12:13:20|||||||||20
1640866410000|2021-12-30 12:13:30|||||||||4
1640866420000|2021-12-30 12:13:40|||||||||4
1640866430000|2021-12-30 12:13:50|2419.3|2418.8|2419.18|2418.68|2419.3|2418.8|2419.18|2418.68|8
1640866440000|2021-12-30 12:14:00|||||||||1
1640866450000|2021-12-30 12:14:10|2419.3|2418.8|2419.68|2419.18|2419.68|2419.18|2419.3|2418.8|27
1640866460000|2021-12-30 12:14:20|||||||||5
1640866470000|2021-12-30 12:14:30|||||||||12
1640866490000|2021-12-30 12:14:50|2419.55|2419.05|2419.68|2419.18|2419.68|2419.18|2419.43|2418.93|31
1640866500000|2021-12-30 12:15:00|2419.55|2419.05|2419.55|2419.05|2419.55|2419.05|2419.55|2419.05|9
1640866510000|2021-12-30 12:15:10|2419.43|2418.93|2419.43|2418.93|2419.43|2418.93|2419.18|2418.68|23
1640866530000|2021-12-30 12:15:30|||||||||2
1640866540000|2021-12-30 12:15:40|2419.3|2418.8|2419.3|2418.8|2419.3|2418.8|2419.18|2418.68|4
1640866550000|2021-12-30 12:15:50|2419.18|2418.68|2419.3|2418.8|2419.43|2418.93|2419.18|2418.68|3
1640866560000|2021-12-30 12:16:00|2419.18|2418.68|2419.43|2418.93|2419.43|2418.93|2419.18|2418.68|1
1640866570000|2021-12-30 12:16:10|2419.3|2418.8|2419.3|2418.8|2419.3|2418.8|2419.3|2418.8|14
1640866580000|2021-12-30 12:16:20|2419.18|2418.68|2419.18|2418.68|2419.3|2418.8|2419.18|2418.68|2
1640866600000|2021-12-30 12:16:40|2419.3|2418.8|2419.18|2418.68|2419.43|2418.93|2419.18|2418.68|21
1640866610000|2021-12-30 12:16:50|2419.3|2418.8|2419.18|2418.68|2419.3|2418.8|2419.18|2418.68|0
1640866620000|2021-12-30 12:17:00|||||||||1
1640866630000|2021-12-30 12:17:10|||||||||2
1640866640000|2021-12-30 12:17:20|2419.05|2418.55|2419.18|2418.68|2419.18|2418.68|2418.93|2418.43|31
1640866650000|2021-12-30 12:17:30|2419.3|2418.8|2419.43|2418.93|2419.43|2418.93|2419.18|2418.68|31
1640866660000|2021-12-30 12:17:40|2419.55|2419.05|2419.68|2419.18|2419.68|2419.18|2419.55|2419.05|21
1640866670000|2021-12-30 12:17:50|||||||||3
1640866690000|2021-12-30 12:18:10|2419.55|2419.05|2419.68|2419.18|2419.68|2419.18|2419.55|2419.05|4
1640866700000|2021-12-30 12:18:20|2419.55|2419.05|2419.43|2418.93|2419.68|2419.18|2419.43|2418.93|17
1640866720000|2021-12-30 12:18:40|2419.3|2418.8|2418.93|2418.43|2419.3|2418.8|2418.93|2418.43|83
1640866730000|2021-12-30 12:18:50|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.68|2418.18|14
1640866740000|2021-12-30 12:19:00|2418.8|2418.3|2418.8|2418.3|2418.93|2418.43|2418.8|2418.3|5
1640866750000|2021-12-30 12:19:10|2418.93|2418.43|2419.18|2418.68|2419.18|2418.68|2418.93|2418.43|22
1640866760000|2021-12-30 12:19:20|2419.05|2418.55|2419.43|2418.93|2419.43|2418.93|2419.05|2418.55|29
1640866770000|2021-12-30 12:19:30|2419.3|2418.8|2419.43|2418.93|2419.43|2418.93|2419.3|2418.8|2
1640866790000|2021-12-30 12:19:50|2419.18|2418.68|2419.18|2418.68|2419.43|2418.93|2419.18|2418.68|6
1640866800000|2021-12-30 12:20:00|2419.43|2418.93|2419.43|2418.93|2419.43|2418.93|2419.43|2418.93|5
1640866810000|2021-12-30 12:20:10|||||||||2
1640866820000|2021-12-30 12:20:20|2419.18|2418.68|2419.43|2418.93|2419.43|2418.93|2419.18|2418.68|4
1640866830000|2021-12-30 12:20:30|2419.3|2418.8|2419.43|2418.93|2419.43|2418.93|2419.18|2418.68|2
1640866840000|2021-12-30 12:20:40|2419.3|2418.8|2419.43|2418.93|2419.43|2418.93|2419.3|2418.8|4
1640866850000|2021-12-30 12:20:50|2419.3|2418.8|2419.18|2418.68|2419.3|2418.8|2419.18|2418.68|8
1640866860000|2021-12-30 12:21:00|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|12
1640866870000|2021-12-30 12:21:10|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|28
1640866880000|2021-12-30 12:21:20|||||||||4
1640866890000|2021-12-30 12:21:30|||||||||1
1640866900000|2021-12-30 12:21:40|2418.8|2418.3|2418.68|2418.18|2418.8|2418.3|2418.68|2418.18|27
1640866910000|2021-12-30 12:21:50|||||||||1
1640866920000|2021-12-30 12:22:00|||||||||1
1640866930000|2021-12-30 12:22:10|||||||||1
1640866940000|2021-12-30 12:22:20|2418.43|2417.93|2418.55|2418.05|2418.55|2418.05|2418.43|2417.93|7
1640866950000|2021-12-30 12:22:30|2418.43|2417.93|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|3
1640866980000|2021-12-30 12:23:00|2418.8|2418.3|2418.68|2418.18|2418.93|2418.43|2418.68|2418.18|28
1640866990000|2021-12-30 12:23:10|||||||||3
1640867020000|2021-12-30 12:23:40|2418.8|2418.3|2419.18|2418.68|2419.18|2418.68|2418.8|2418.3|42
1640867040000|2021-12-30 12:24:00|2419.05|2418.55|2418.93|2418.43|2419.05|2418.55|2418.93|2418.43|31
1640867050000|2021-12-30 12:24:10|2419.05|2418.55|2418.93|2418.43|2419.05|2418.55|2418.93|2418.43|3
1640867060000|2021-12-30 12:24:20|||||||||5
1640867070000|2021-12-30 12:24:30|2419.05|2418.55|2419.43|2418.93|2419.43|2418.93|2419.05|2418.55|49
1640867080000|2021-12-30 12:24:40|2419.3|2418.8|2419.18|2418.68|2419.3|2418.8|2419.18|2418.68|21
1640867090000|2021-12-30 12:24:50|2419.3|2418.8|2419.05|2418.55|2419.43|2418.93|2418.93|2418.43|41
1640867100000|2021-12-30 12:25:00|2419.18|2418.68|2418.68|2418.18|2419.18|2418.68|2418.68|2418.18|37
1640867110000|2021-12-30 12:25:10|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.8|2418.3|2
1640867120000|2021-12-30 12:25:20|2419.18|2418.68|2419.18|2418.68|2419.18|2418.68|2419.18|2418.68|4
1640867130000|2021-12-30 12:25:30|2419.05|2418.55|2419.18|2418.68|2419.18|2418.68|2419.05|2418.55|0
1640867140000|2021-12-30 12:25:40|2419.05|2418.55|2419.05|2418.55|2419.05|2418.55|2418.93|2418.43|10
1640867150000|2021-12-30 12:25:50|2418.93|2418.43|2419.18|2418.68|2419.18|2418.68|2418.93|2418.43|4
1640867160000|2021-12-30 12:26:00|2419.05|2418.55|2419.05|2418.55|2419.18|2418.68|2418.93|2418.43|14
1640867170000|2021-12-30 12:26:10|2418.93|2418.43|2418.8|2418.3|2418.93|2418.43|2418.8|2418.3|1
1640867180000|2021-12-30 12:26:20|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|0
1640867190000|2021-12-30 12:26:30|2418.8|2418.3|2418.8|2418.3|2418.93|2418.43|2418.68|2418.18|2
1640867200000|2021-12-30 12:26:40|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|0
1640867220000|2021-12-30 12:27:00|||||||||23
1640867250000|2021-12-30 12:27:30|||||||||4
1640867260000|2021-12-30 12:27:40|||||||||18
1640867270000|2021-12-30 12:27:50|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.8|2418.3|35
1640867280000|2021-12-30 12:28:00|||||||||1
1640867290000|2021-12-30 12:28:10|2418.8|2418.3|2418.68|2418.18|2418.8|2418.3|2418.68|2418.18|9
1640867300000|2021-12-30 12:28:20|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.55|2418.05|24
1640867320000|2021-12-30 12:28:40|2418.93|2418.43|2418.68|2418.18|2418.93|2418.43|2418.68|2418.18|15
1640867330000|2021-12-30 12:28:50|2418.43|2417.93|2418.43|2417.93|2418.68|2418.18|2418.43|2417.93|22
1640867340000|2021-12-30 12:29:00|2418.55|2418.05|2418.43|2417.93|2418.55|2418.05|2418.43|2417.93|4
1640867350000|2021-12-30 12:29:10|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.55|2418.05|6
1640867360000|2021-12-30 12:29:20|2418.93|2418.43|2418.8|2418.3|2418.93|2418.43|2418.8|2418.3|21
1640867370000|2021-12-30 12:29:30|2418.93|2418.43|2418.8|2418.3|2418.93|2418.43|2418.8|2418.3|0
1640867380000|2021-12-30 12:29:40|2418.93|2418.43|2418.8|2418.3|2418.93|2418.43|2418.8|2418.3|0
1640867390000|2021-12-30 12:29:50|2418.68|2418.18|2418.93|2418.43|2418.93|2418.43|2418.68|2418.18|3
1640867400000|2021-12-30 12:30:00|||||||||1
1640867410000|2021-12-30 12:30:10|||||||||2
1640867420000|2021-12-30 12:30:20|2418.8|2418.3|2418.43|2417.93|2418.8|2418.3|2418.43|2417.93|28
1640867430000|2021-12-30 12:30:30|2418.55|2418.05|2418.55|2418.05|2418.68|2418.18|2418.43|2417.93|16
1640867440000|2021-12-30 12:30:40|2418.43|2417.93|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|3
1640867450000|2021-12-30 12:30:50|||||||||1
1640867460000|2021-12-30 12:31:00|||||||||2
1640867470000|2021-12-30 12:31:10|||||||||3
1640867480000|2021-12-30 12:31:20|2418.55|2418.05|2418.43|2417.93|2418.55|2418.05|2418.43|2417.93|14
1640867490000|2021-12-30 12:31:30|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|4
1640867520000|2021-12-30 12:32:00|||||||||9
1640867540000|2021-12-30 12:32:20|2418.8|2418.3|2419.05|2418.55|2419.05|2418.55|2418.8|2418.3|33
1640867550000|2021-12-30 12:32:30|2418.93|2418.43|2418.8|2418.3|2418.93|2418.43|2418.8|2418.3|3
1640867560000|2021-12-30 12:32:40|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|2
1640867570000|2021-12-30 12:32:50|2419.05|2418.55|2418.93|2418.43|2419.05|2418.55|2418.93|2418.43|34
1640867580000|2021-12-30 12:33:00|2418.8|2418.3|2418.8|2418.3|2418.8|2418.3|2418.8|2418.3|3
1640867590000|2021-12-30 12:33:10|2418.68|2418.18|2418.68|2418.18|2418.8|2418.3|2418.68|2418.18|4
1640867620000|2021-12-30 12:33:40|2418.43|2417.93|2418.43|2417.93|2418.55|2418.05|2418.43|2417.93|14
1640867630000|2021-12-30 12:33:50|2418.18|2417.68|2418.3|2417.8|2418.43|2417.93|2418.18|2417.68|17
1640867640000|2021-12-30 12:34:00|2418.18|2417.68|2418.43|2417.93|2418.43|2417.93|2418.18|2417.68|5
1640867650000|2021-12-30 12:34:10|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.55|2418.05|9
1640867660000|2021-12-30 12:34:20|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|9
1640867670000|2021-12-30 12:34:30|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.55|2418.05|0
1640867680000|2021-12-30 12:34:40|2418.55|2418.05|2418.55|2418.05|2418.55|2418.05|2418.55|2418.05|5
1640867690000|2021-12-30 12:34:50|2418.43|2417.93|2418.68|2418.18|2418.68|2418.18|2418.43|2417.93|1
1640867700000|2021-12-30 12:35:00|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.8|2418.3|21
1640867710000|2021-12-30 12:35:10|2418.8|2418.3|2418.43|2417.93|2418.8|2418.3|2418.43|2417.93|12
1640867720000|2021-12-30 12:35:20|2418.55|2418.05|2418.68|2418.18|2418.68|2418.18|2418.55|2418.05|3
1640867730000|2021-12-30 12:35:30|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|2418.93|2418.43|6
1640867740000|2021-12-30 12:35:40|2419.18|2418.68|2419.18|2418.68|2419.18|2418.68|2419.18|2418.68|14
1640867750000|2021-12-30 12:35:50|2419.43|2418.93|2419.43|2418.93|2419.68|2419.18|2419.43|2418.93|64
1640867760000|2021-12-30 12:36:00|||||||||1
1640867770000|2021-12-30 12:36:10|2419.3|2418.8|2419.18|2418.68|2419.43|2418.93|2419.18|2418.68|20
1640867780000|2021-12-30 12:36:20|||||||||36
1640867800000|2021-12-30 12:36:40|2419.05|2418.55|2418.68|2418.18|2419.18|2418.68|2418.68|2418.18|19
1640867810000|2021-12-30 12:36:50|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.8|2418.3|2
1640867830000|2021-12-30 12:37:10|2419.18|2418.68|2419.18|2418.68|2419.18|2418.68|2419.18|2418.68|18
1640867850000|2021-12-30 12:37:30|2419.05|2418.55|2418.93|2418.43|2419.05|2418.55|2418.93|2418.43|18
1640867870000|2021-12-30 12:37:50|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.68|2418.18|13
1640867880000|2021-12-30 12:38:00|2418.8|2418.3|2418.93|2418.43|2418.93|2418.43|2418.68|2418.18|1
1640867890000|2021-12-30 12:38:10|2418.8|2418.3|2418.68|2418.18|2418.8|2418.3|2418.68|2418.18|0
1640867900000|2021-12-30 12:38:20|2418.8|2418.3|2418.8|2418.3|2418.93|2418.43|2418.8|2418.3|1
1640867910000|2021-12-30 12:38:30|2418.93|2418.43|2418.8|2418.3|2418.93|2418.43|2418.8|2418.3|3
1640867920000|2021-12-30 12:38:40|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|2418.68|2418.18|8
1640867930000|2021-12-30 12:38:50|2418.8|2418.3|2418.8|2418.3|2418.8|2418.3|2418.8|2418.3|5
1640867940000|2021-12-30 12:39:00|2418.68|2418.18|2418.8|2418.3|2418.8|2418.3|2418.68|2418.18|0
1640867950000|2021-12-30 12:39:10|2418.93|2418.43|2419.18|2418.68|2419.18|2418.68|2418.93|2418.43|14
1640867960000|2021-12-30 12:39:20|2419.05|2418.55|2418.93|2418.43|2419.05|2418.55|2418.93|2418.43|18
1640867970000|2021-12-30 12:39:30|2419.05|2418.55|2419.18|2418.68|2419.18|2418.68|2419.05|2418.55|1
1640867990000|2021-12-30 12:39:50|2419.05|2418.55|2418.93|2418.43|2419.18|2418.68|2418.93|2418.43|14
1640868000000|2021-12-30 12:40:00|2418.89|2418.39|2418.64|2418.14|2418.89|2418.39|2418.64|2418.14|46
1640868010000|2021-12-30 12:40:10|2418.51|2418.01|2418.64|2418.14|2418.64|2418.14|2418.51|2418.01|10
1640868020000|2021-12-30 12:40:20|2418.51|2418.01|2418.39|2417.89|2418.51|2418.01|2418.39|2417.89|13
1640868030000|2021-12-30 12:40:30|2418.51|2418.01|2418.39|2417.89|2418.64|2418.14|2418.39|2417.89|2
1640868050000|2021-12-30 12:40:50|||||||||1
1640868070000|2021-12-30 12:41:10|2418.51|2418.01|2418.89|2418.39|2418.89|2418.39|2418.39|2417.89|39
1640868080000|2021-12-30 12:41:20|||||||||10
1640868090000|2021-12-30 12:41:30|2419.14|2418.64|2419.01|2418.51|2419.14|2418.64|2419.01|2418.51|25
1640868100000|2021-12-30 12:41:40|2418.89|2418.39|2419.01|2418.51|2419.14|2418.64|2418.89|2418.39|6
1640868110000|2021-12-30 12:41:50|2418.89|2418.39|2419.14|2418.64|2419.14|2418.64|2418.89|2418.39|1
1640868120000|2021-12-30 12:42:00|2419.01|2418.51|2419.14|2418.64|2419.39|2418.89|2419.01|2418.51|9
1640868140000|2021-12-30 12:42:20|2418.89|2418.39|2418.76|2418.26|2418.89|2418.39|2418.64|2418.14|11
1640868150000|2021-12-30 12:42:30|2418.89|2418.39|2418.89|2418.39|2418.89|2418.39|2418.89|2418.39|1
1640868160000|2021-12-30 12:42:40|2419.01|2418.51|2419.39|2418.89|2419.39|2418.89|2419.01|2418.51|17
1640868170000|2021-12-30 12:42:50|2419.26|2418.76|2419.39|2418.89|2419.39|2418.89|2419.26|2418.76|6
1640868190000|2021-12-30 12:43:10|||||||||2
1640868200000|2021-12-30 12:43:20|||||||||1
1640868210000|2021-12-30 12:43:30|||||||||2
1640868230000|2021-12-30 12:43:50|||||||||1
1640868240000|2021-12-30 12:44:00|||||||||1
1640868250000|2021-12-30 12:44:10|||||||||1
1640868260000|2021-12-30 12:44:20|2419.14|2418.64|2419.14|2418.64|2419.14|2418.64|2419.14|2418.64|15
1640868270000|2021-12-30 12:44:30|2419.01|2418.51|2419.14|2418.64|2419.14|2418.64|2419.01|2418.51|46
1640868280000|2021-12-30 12:44:40|2419.01|2418.51|2419.01|2418.51|2419.01|2418.51|2419.01|2418.51|4
1640868290000|2021-12-30 12:44:50|2418.89|2418.39|2418.89|2418.39|2418.89|2418.39|2418.89|2418.39|0
1640868300000|2021-12-30 12:45:00|2419.01|2418.51|2418.89|2418.39|2419.14|2418.64|2418.89|2418.39|33
1640868310000|2021-12-30 12:45:10|2419.01|2418.51|2419.14|2418.64|2419.14|2418.64|2419.01|2418.51|22
1640868330000|2021-12-30 12:45:30|2418.89|2418.39|2419.01|2418.51|2419.01|2418.51|2418.89|2418.39|19
1640868340000|2021-12-30 12:45:40|2419.14|2418.64|2419.01|2418.51|2419.14|2418.64|2419.01|2418.51|3
1640868350000|2021-12-30 12:45:50|2419.14|2418.64|2418.89|2418.39|2419.14|2418.64|2418.89|2418.39|2
1640868360000|2021-12-30 12:46:00|2419.01|2418.51|2419.14|2418.64|2419.14|2418.64|2419.01|2418.51|4
1640868370000|2021-12-30 12:46:10|2419.01|2418.51|2419.01|2418.51|2419.01|2418.51|2418.89|2418.39|4
1640868380000|2021-12-30 12:46:20|2418.89|2418.39|2418.89|2418.39|2418.89|2418.39|2418.89|2418.39|0
1640868390000|2021-12-30 12:46:30|2419.01|2418.51|2419.01|2418.51|2419.01|2418.51|2418.89|2418.39|17
1640868400000|2021-12-30 12:46:40|2418.89|2418.39|2418.76|2418.26|2419.01|2418.51|2418.76|2418.26|2
1640868410000|2021-12-30 12:46:50|2418.89|2418.39|2418.89|2418.39|2418.89|2418.39|2418.76|2418.26|2
1640868420000|2021-12-30 12:47:00|2418.76|2418.26|2418.89|2418.39|2419.14|2418.64|2418.76|2418.26|19
1640868440000|2021-12-30 12:47:20|||||||||9
1640868450000|2021-12-30 12:47:30|2418.64|2418.14|2418.64|2418.14|2418.64|2418.14|2418.64|2418.14|2
1640868460000|2021-12-30 12:47:40|2418.76|2418.26|2418.89|2418.39|2418.89|2418.39|2418.76|2418.26|4
1640868470000|2021-12-30 12:47:50|2418.76|2418.26|2418.64|2418.14|2418.76|2418.26|2418.64|2418.14|0
1640868480000|2021-12-30 12:48:00|2418.89|2418.39|2418.64|2418.14|2418.89|2418.39|2418.64|2418.14|10
1640868500000|2021-12-30 12:48:20|2418.76|2418.26|2418.89|2418.39|2418.89|2418.39|2418.76|2418.26|4
1640868510000|2021-12-30 12:48:30|2418.76|2418.26|2418.64|2418.14|2418.76|2418.26|2418.64|2418.14|35
1640868520000|2021-12-30 12:48:40|2418.76|2418.26|2418.64|2418.14|2418.76|2418.26|2418.64|2418.14|22
1640868530000|2021-12-30 12:48:50|2418.76|2418.26|2418.89|2418.39|2418.89|2418.39|2418.76|2418.26|0
1640868540000|2021-12-30 12:49:00|||||||||1
1640868550000|2021-12-30 12:49:10|2418.64|2418.14|2418.89|2418.39|2418.89|2418.39|2418.64|2418.14|3
1640868560000|2021-12-30 12:49:20|2418.76|2418.26|2418.76|2418.26|2418.89|2418.39|2418.64|2418.14|2
1640868570000|2021-12-30 12:49:30|2418.89|2418.39|2418.76|2418.26|2418.89|2418.39|2418.64|2418.14|0
1640868580000|2021-12-30 12:49:40|2418.64|2418.14|2418.64|2418.14|2418.76|2418.26|2418.64|2418.14|0
1640868590000|2021-12-30 12:49:50|2418.76|2418.26|2418.89|2418.39|2418.89|2418.39|2418.76|2418.26|3
1640868600000|2021-12-30 12:50:00|2418.76|2418.26|2418.89|2418.39|2418.89|2418.39|2418.64|2418.14|2
1640868630000|2021-12-30 12:50:30|2418.76|2418.26|2418.89|2418.39|2418.89|2418.39|2418.64|2418.14|11
1640868640000|2021-12-30 12:50:40|2418.76|2418.26|2418.64|2418.14|2418.76|2418.26|2418.64|2418.14|5
1640868650000|2021-12-30 12:50:50|2418.39|2417.89|2418.39|2417.89|2418.51|2418.01|2418.39|2417.89|6
1640868660000|2021-12-30 12:51:00|2418.51|2418.01|2418.64|2418.14|2418.64|2418.14|2418.39|2417.89|17
1640868670000|2021-12-30 12:51:10|2418.51|2418.01|2418.64|2418.14|2418.64|2418.14|2418.51|2418.01|0
1640868680000|2021-12-30 12:51:20|2418.76|2418.26|2418.64|2418.14|2418.76|2418.26|2418.64|2418.14|2
1640868690000|2021-12-30 12:51:30|2418.76|2418.26|2418.64|2418.14|2418.89|2418.39|2418.64|2418.14|8
1640868700000|2021-12-30 12:51:40|2418.76|2418.26|2418.64|2418.14|2418.76|2418.26|2418.64|2418.14|0
1640868710000|2021-12-30 12:51:50|2418.51|2418.01|2418.39|2417.89|2418.51|2418.01|2418.39|2417.89|2
1640868720000|2021-12-30 12:52:00|2418.51|2418.01|2418.39|2417.89|2418.51|2418.01|2418.39|2417.89|0
1640868730000|2021-12-30 12:52:10|2418.51|2418.01|2418.64|2418.14|2418.64|2418.14|2418.51|2418.01|2
1640868740000|2021-12-30 12:52:20|2418.51|2418.01|2418.39|2417.89|2418.51|2418.01|2418.39|2417.89|1
1640868750000|2021-12-30 12:52:30|||||||||4
1640868770000|2021-12-30 12:52:50|2418.26|2417.76|2418.26|2417.76|2418.26|2417.76|2418.14|2417.64|3
1640868780000|2021-12-30 12:53:00|2418.14|2417.64|2417.89|2417.39|2418.14|2417.64|2417.89|2417.39|49
1640868800000|2021-12-30 12:53:20|2418.01|2417.51|2418.01|2417.51|2418.01|2417.51|2417.89|2417.39|8
1640868810000|2021-12-30 12:53:30|2417.89|2417.39|2417.89|2417.39|2417.89|2417.39|2417.89|2417.39|0
1640868820000|2021-12-30 12:53:40|2418.01|2417.51|2418.01|2417.51|2418.14|2417.64|2417.89|2417.39|1
1640868830000|2021-12-30 12:53:50|2417.89|2417.39|2417.89|2417.39|2417.89|2417.39|2417.89|2417.39|1
1640868840000|2021-12-30 12:54:00|2417.76|2417.26|2417.64|2417.14|2417.89|2417.39|2417.64|2417.14|33
1640868850000|2021-12-30 12:54:10|2417.76|2417.26|2417.89|2417.39|2417.89|2417.39|2417.76|2417.26|5
1640868860000|2021-12-30 12:54:20|||||||||13
1640868870000|2021-12-30 12:54:30|2418.01|2417.51|2418.01|2417.51|2418.01|2417.51|2417.89|2417.39|2
1640868880000|2021-12-30 12:54:40|2417.89|2417.39|2417.89|2417.39|2418.01|2417.51|2417.89|2417.39|1
1640868890000|2021-12-30 12:54:50|2417.64|2417.14|2417.64|2417.14|2417.64|2417.14|2417.64|2417.14|17
1640868900000|2021-12-30 12:55:00|2417.76|2417.26|2417.89|2417.39|2417.89|2417.39|2417.76|2417.26|1
1640868910000|2021-12-30 12:55:10|2417.76|2417.26|2417.76|2417.26|2417.76|2417.26|2417.64|2417.14|4
1640868920000|2021-12-30 12:55:20|2417.89|2417.39|2417.89|2417.39|2417.89|2417.39|2417.64|2417.14|4
1640868940000|2021-12-30 12:55:40|2417.76|2417.26|2417.64|2417.14|2417.76|2417.26|2417.64|2417.14|3
1640868970000|2021-12-30 12:56:10|||||||||2
1640868990000|2021-12-30 12:56:30|||||||||5
1640869030000|2021-12-30 12:57:10|||||||||1
1640869050000|2021-12-30 12:57:30|2417.51|2417.01|2417.64|2417.14|2417.64|2417.14|2417.39|2416.89|17
1640869060000|2021-12-30 12:57:40|2417.51|2417.01|2417.64|2417.14|2417.64|2417.14|2417.39|2416.89|30
1640869070000|2021-12-30 12:57:50|2417.76|2417.26|2417.64|2417.14|2417.89|2417.39|2417.64|2417.14|7
1640869080000|2021-12-30 12:58:00|2417.76|2417.26|2417.64|2417.14|2417.76|2417.26|2417.64|2417.14|7
1640869090000|2021-12-30 12:58:10|||||||||11
1640869100000|2021-12-30 12:58:20|2417.76|2417.26|2417.64|2417.14|2417.76|2417.26|2417.64|2417.14|5
1640869110000|2021-12-30 12:58:30|2417.51|2417.01|2417.39|2416.89|2417.64|2417.14|2417.39|2416.89|12
1640869130000|2021-12-30 12:58:50|2417.51|2417.01|2417.51|2417.01|2417.64|2417.14|2417.39|2416.89|14
1640869140000|2021-12-30 12:59:00|2417.64|2417.14|2417.39|2416.89|2417.64|2417.14|2417.39|2416.89|4
1640869150000|2021-12-30 12:59:10|2417.51|2417.01|2417.64|2417.14|2417.64|2417.14|2417.51|2417.01|25
1640869170000|2021-12-30 12:59:30|2417.89|2417.39|2418.14|2417.64|2418.14|2417.64|2417.89|2417.39|16
1640869190000|2021-12-30 12:59:50|2418.26|2417.76|2418.14|2417.64|2418.26|2417.76|2418.01|2417.51|107
1640869200000|2021-12-30 13:00:00|2418.01|2417.51|2417.89|2417.39|2418.14|2417.64|2417.89|2417.39|53
1640869210000|2021-12-30 13:00:10|2418.01|2417.51|2418.14|2417.64|2418.14|2417.64|2417.89|2417.39|20
1640869220000|2021-12-30 13:00:20|2418.01|2417.51|2418.01|2417.51|2418.01|2417.51|2418.01|2417.51|0
1640869230000|2021-12-30 13:00:30|2417.89|2417.39|2417.89|2417.39|2417.89|2417.39|2417.89|2417.39|15
1640869240000|2021-12-30 13:00:40|2417.64|2417.14|2417.89|2417.39|2417.89|2417.39|2417.64|2417.14|26
1640869250000|2021-12-30 13:00:50|2418.14|2417.64|2418.14|2417.64|2418.14|2417.64|2418.01|2417.51|11
1640869260000|2021-12-30 13:01:00|2418.01|2417.51|2417.89|2417.39|2418.14|2417.64|2417.89|2417.39|0
1640869270000|2021-12-30 13:01:10|2418.01|2417.51|2418.01|2417.51|2418.01|2417.51|2418.01|2417.51|3
1640869280000|2021-12-30 13:01:20|2418.14|2417.64|2418.14|2417.64|2418.14|2417.64|2418.14|2417.64|0
1640869290000|2021-12-30 13:01:30|2418.01|2417.51|2418.01|2417.51|2418.14|2417.64|2417.89|2417.39|51
1640869300000|2021-12-30 13:01:40|2417.89|2417.39|2418.01|2417.51|2418.14|2417.64|2417.89|2417.39|4
1640869310000|2021-12-30 13:01:50|2417.89|2417.39|2418.14|2417.64|2418.14|2417.64|2417.89|2417.39|7
1640869330000|2021-12-30 13:02:10|2418.01|2417.51|2418.14|2417.64|2418.14|2417.64|2418.01|2417.51|19
1640869350000|2021-12-30 13:02:30|2418.26|2417.76|2418.64|2418.14|2418.89|2418.39|2418.26|2417.76|55
1640869370000|2021-12-30 13:02:50|2418.76|2418.26|2418.64|2418.14|2418.76|2418.26|2418.51|2418.01|35
1640869380000|2021-12-30 13:03:00|2418.51|2418.01|2418.39|2417.89|2418.64|2418.14|2418.39|2417.89|6
1640869390000|2021-12-30 13:03:10|2418.51|2418.01|2418.64|2418.14|2418.64|2418.14|2418.39|2417.89|0
1640869430000|2021-12-30 13:03:50|2418.76|2418.26|2418.64|2418.14|2418.89|2418.39|2418.64|2418.14|42
1640869450000|2021-12-30 13:04:10|2418.76|2418.26|2418.89|2418.39|2418.89|2418.39|2418.76|2418.26|28
1640869460000|2021-12-30 13:04:20|2419.01|2418.51|2419.14|2418.64|2419.14|2418.64|2419.01|2418.51|50
1640869470000|2021-12-30 13:04:30|2419.26|2418.76|2419.39|2418.89|2419.39|2418.89|2419.26|2418.76|38
1640869480000|2021-12-30 13:04:40|2419.51|2419.01|2419.64|2419.14|2419.64|2419.14|2419.51|2419.01|19
1640869490000|2021-12-30 13:04:50|||||||||1
1640869500000|2021-12-30 13:05:00|2419.76|2419.26|2419.14|2418.64|2419.76|2419.26|2419.14|2418.64|49
1640869510000|2021-12-30 13:05:10|||||||||16
1640869520000|2021-12-30 13:05:20|2419.01|2418.51|2418.89|2418.39|2419.01|2418.51|2418.89|2418.39|17
1640869530000|2021-12-30 13:05:30|2419.01|2418.51|2419.14|2418.64|2419.14|2418.64|2419.01|2418.51|22
1640869540000|2021-12-30 13:05:40|2419.01|2418.51|2419.01|2418.51|2419.14|2418.64|2418.89|2418.39|21
1640869550000|2021-12-30 13:05:50|2418.89|2418.39|2419.14|2418.64|2419.14|2418.64|2418.89|2418.39|0
1640869560000|2021-12-30 13:06:00|||||||||1
1640869570000|2021-12-30 13:06:10|2419.26|2418.76|2419.26|2418.76|2419.39|2418.89|2419.14|2418.64|24
1640869580000|2021-12-30 13:06:20|2419.39|2418.89|2419.39|2418.89|2419.39|2418.89|2419.26|2418.76|18
1640869590000|2021-12-30 13:06:30|||||||||10
1640869600000|2021-12-30 13:06:40|2419.51|2419.01|2419.64|2419.14|2419.64|2419.14|2419.51|2419.01|6
1640869610000|2021-12-30 13:06:50|2419.51|2419.01|2419.39|2418.89|2419.51|2419.01|2419.39|2418.89|32
1640869620000|2021-12-30 13:07:00|2419.51|2419.01|2419.64|2419.14|2419.64|2419.14|2419.51|2419.01|8
1640869630000|2021-12-30 13:07:10|2419.89|2419.39|2419.89|2419.39|2419.89|2419.39|2419.89|2419.39|10
1640869640000|2021-12-30 13:07:20|2419.76|2419.26|2419.89|2419.39|2419.89|2419.39|2419.64|2419.14|6
1640869650000|2021-12-30 13:07:30|2419.76|2419.26|2419.64|2419.14|2419.76|2419.26|2419.64|2419.14|13
1640869660000|2021-12-30 13:07:40|2419.76|2419.26|2419.76|2419.26|2419.76|2419.26|2419.76|2419.26|1
1640869670000|2021-12-30 13:07:50|2419.64|2419.14|2419.64|2419.14|2419.76|2419.26|2419.64|2419.14|0
1640869680000|2021-12-30 13:08:00|2419.51|2419.01|2419.64|2419.14|2419.64|2419.14|2419.39|2418.89|10
1640869690000|2021-12-30 13:08:10|2419.51|2419.01|2419.39|2418.89|2419.51|2419.01|2419.39|2418.89|2
1640869710000|2021-12-30 13:08:30|2419.51|2419.01|2419.64|2419.14|2419.64|2419.14|2419.51|2419.01|0
1640869730000|2021-12-30 13:08:50|2419.76|2419.26|2419.89|2419.39|2419.89|2419.39|2419.76|2419.26|27
1640869740000|2021-12-30 13:09:00|||||||||2
1640869760000|2021-12-30 13:09:20|||||||||3
1640869770000|2021-12-30 13:09:30|2419.76|2419.26|2419.64|2419.14|2419.76|2419.26|2419.51|2419.01|34
1640869790000|2021-12-30 13:09:50|2419.51|2419.01|2419.64|2419.14|2419.64|2419.14|2419.51|2419.01|8
1640869800000|2021-12-30 13:10:00|||||||||3
1640869820000|2021-12-30 13:10:20|2419.89|2419.39|2419.76|2419.26|2419.89|2419.39|2419.76|2419.26|49
1640869830000|2021-12-30 13:10:30|2419.89|2419.39|2419.89|2419.39|2419.89|2419.39|2419.89|2419.39|15
1640869860000|2021-12-30 13:11:00|||||||||7
1640869870000|2021-12-30 13:11:10|||||||||3
1640869880000|2021-12-30 13:11:20|||||||||1
1640869890000|2021-12-30 13:11:30|2419.76|2419.26|2419.76|2419.26|2419.76|2419.26|2419.76|2419.26|0
1640869900000|2021-12-30 13:11:40|2419.39|2418.89|2419.39|2418.89|2419.39|2418.89|2419.39|2418.89|31
1640869910000|2021-12-30 13:11:50|||||||||3
1640869920000|2021-12-30 13:12:00|2419.26|2418.76|2419.14|2418.64|2419.26|2418.76|2419.14|2418.64|12
1640869940000|2021-12-30 13:12:20|2419.26|2418.76|2419.39|2418.89|2419.39|2418.89|2419.26|2418.76|8
1640869950000|2021-12-30 13:12:30|2419.26|2418.76|2419.26|2418.76|2419.26|2418.76|2419.14|2418.64|7
1640869960000|2021-12-30 13:12:40|2419.39|2418.89|2419.39|2418.89|2419.39|2418.89|2419.14|2418.64|19
1640869970000|2021-12-30 13:12:50|2419.26|2418.76|2419.26|2418.76|2419.39|2418.89|2419.26|2418.76|11
1640869980000|2021-12-30 13:13:00|2419.39|2418.89|2419.26|2418.76|2419.39|2418.89|2419.26|2418.76|16
1640869990000|2021-12-30 13:13:10|2419.14|2418.64|2419.14|2418.64|2419.14|2418.64|2419.14|2418.64|2
1640870000000|2021-12-30 13:13:20|||||||||2
1640870030000|2021-12-30 13:13:50|2419.39|2418.89|2419.26|2418.76|2419.39|2418.89|2419.14|2418.64|7
1640870040000|2021-12-30 13:14:00|2419.14|2418.64|2419.26|2418.76|2419.26|2418.76|2419.14|2418.64|2
1640870050000|2021-12-30 13:14:10|2419.39|2418.89|2419.26|2418.76|2419.39|2418.89|2419.26|2418.76|1
1640870060000|2021-12-30 13:14:20|2419.14|2418.64|2419.14|2418.64|2419.26|2418.76|2419.14|2418.64|0
1640870090000|2021-12-30 13:14:50|2419.26|2418.76|2419.39|2418.89|2419.39|2418.89|2419.26|2418.76|7
1640870100000|2021-12-30 13:15:00|2419.26|2418.76|2419.39|2418.89|2419.39|2418.89|2419.26|2418.76|4
1640870110000|2021-12-30 13:15:10|2419.64|2419.14|2419.64|2419.14|2419.64|2419.14|2419.64|2419.14|8
1640870120000|2021-12-30 13:15:20|2419.51|2419.01|2419.64|2419.14|2419.64|2419.14|2419.51|2419.01|1
1640870130000|2021-12-30 13:15:30|2419.51|2419.01|2419.39|2418.89|2419.51|2419.01|2419.14|2418.64|1
1640870150000|2021-12-30 13:15:50|2419.14|2418.64|2419.26|2418.76|2419.39|2418.89|2419.14|2418.64|16
1640870160000|2021-12-30 13:16:00|2419.39|2418.89|2419.39|2418.89|2419.39|2418.89|2419.39|2418.89|2
1640870170000|2021-12-30 13:16:10|2419.26|2418.76|2419.26|2418.76|2419.39|2418.89|2419.26|2418.76|0
1640870180000|2021-12-30 13:16:20|2419.39|2418.89|2419.26|2418.76|2419.39|2418.89|2419.14|2418.64|6
1640870190000|2021-12-30 13:16:30|2419.14|2418.64|2419.26|2418.76|2419.39|2418.89|2419.14|2418.64|3
1640870200000|2021-12-30 13:16:40|2419.14|2418.64|2419.14|2418.64|2419.26|2418.76|2419.14|2418.64|0
1640870210000|2021-12-30 13:16:50|||||||||1
1640870220000|2021-12-30 13:17:00|||||||||20
1640870240000|2021-12-30 13:17:20|2418.89|2418.39|2419.01|2418.51|2419.01|2418.51|2418.89|2418.39|24
1640870250000|2021-12-30 13:17:30|2419.14|2418.64|2419.26|2418.76|2419.39|2418.89|2419.14|2418.64|28
1640870260000|2021-12-30 13:17:40|2419.39|2418.89|2419.14|2418.64|2419.39|2418.89|2419.14|2418.64|0
1640870270000|2021-12-30 13:17:50|2419.26|2418.76|2419.14|2418.64|2419.26|2418.76|2419.14|2418.64|0
1640870280000|2021-12-30 13:18:00|||||||||1
1640870290000|2021-12-30 13:18:10|||||||||36
1640870300000|2021-12-30 13:18:20|2419.01|2418.51|2418.89|2418.39|2419.01|2418.51|2418.89|2418.39|8
1640870310000|2021-12-30 13:18:30|2419.01|2418.51|2419.01|2418.51|2419.01|2418.51|2418.89|2418.39|2
1640870320000|2021-12-30 13:18:40|2418.89|2418.39|2418.89|2418.39|2419.01|2418.51|2418.89|2418.39|0
1640870330000|2021-12-30 13:18:50|2419.01|2418.51|2418.89|2418.39|2419.01|2418.51|2418.89|2418.39|2
1640870340000|2021-12-30 13:19:00|2419.01|2418.51|2419.14|2418.64|2419.14|2418.64|2419.01|2418.51|2
1640870360000|2021-12-30 13:19:20|2419.01|2418.51|2419.01|2418.51|2419.01|2418.51|2419.01|2418.51|5
1640870370000|2021-12-30 13:19:30|2418.89|2418.39|2419.14|2418.64|2419.14|2418.64|2418.89|2418.39|1
1640870380000|2021-12-30 13:19:40|||||||||7
1640870390000|2021-12-30 13:19:50|2419.26|2418.76|2419.39|2418.89|2419.39|2418.89|2419.26|2418.76|6
1640870400000|2021-12-30 13:20:00|||||||||13
1640870410000|2021-12-30 13:20:10|2419.26|2418.76|2419.26|2418.76|2419.26|2418.76|2419.26|2418.76|0
1640870420000|2021-12-30 13:20:20|2419.39|2418.89|2419.39|2418.89|2419.39|2418.89|2419.26|2418.76|4
1640870450000|2021-12-30 13:20:50|2419.26|2418.76|2419.39|2418.89|2419.39|2418.89|2419.14|2418.64|13
1640870460000|2021-12-30 13:21:00|2419.26|2418.76|2419.14|2418.64|2419.39|2418.89|2419.14|2418.64|3
1640870470000|2021-12-30 13:21:10|2419.26|2418.76|2419.39|2418.89|2419.39|2418.89|2419.26|2418.76|0
1640870480000|2021-12-30 13:21:20|2419.26|2418.76|2419.39|2418.89|2419.39|2418.89|2419.26|2418.76|0
1640870490000|2021-12-30 13:21:30|||||||||6
1640870500000|2021-12-30 13:21:40|||||||||21
1640870510000|2021-12-30 13:21:50|2419.14|2418.64|2419.14|2418.64|2419.14|2418.64|2419.14|2418.64|7
1640870520000|2021-12-30 13:22:00|||||||||1
1640870530000|2021-12-30 13:22:10|2419.26|2418.76|2419.14|2418.64|2419.39|2418.89|2419.14|2418.64|2
1640870540000|2021-12-30 13:22:20|2419.26|2418.76|2419.14|2418.64|2419.39|2418.89|2419.14|2418.64|4
1640870550000|2021-12-30 13:22:30|2418.89|2418.39|2418.64|2418.14|2418.89|2418.39|2418.64|2418.14|34
1640870560000|2021-12-30 13:22:40|2418.76|2418.26|2418.89|2418.39|2418.89|2418.39|2418.76|2418.26|1
1640870570000|2021-12-30 13:22:50|2419.01|2418.51|2418.89|2418.39|2419.01|2418.51|2418.89|2418.39|3
1640870580000|2021-12-30 13:23:00|2419.01|2418.51|2418.89|2418.39|2419.14|2418.64|2418.89|2418.39|6
1640870600000|2021-12-30 13:23:20|2418.76|2418.26|2418.76|2418.26|2418.76|2418.26|2418.76|2418.26|4
1640870610000|2021-12-30 13:23:30|2418.89|2418.39|2418.64|2418.14|2418.89|2418.39|2418.64|2418.14|4
1640870620000|2021-12-30 13:23:40|2418.76|2418.26|2418.64|2418.14|2418.76|2418.26|2418.64|2418.14|6
1640870640000|2021-12-30 13:24:00|2418.76|2418.26|2418.89|2418.39|2418.89|2418.39|2418.76|2418.26|29
1640870650000|2021-12-30 13:24:10|2418.76|2418.26|2418.64|2418.14|2418.76|2418.26|2418.64|2418.14|5
1640870670000|2021-12-30 13:24:30|2418.89|2418.39|2418.89|2418.39|2418.89|2418.39|2418.89|2418.39|7
1640870700000|2021-12-30 13:25:00|2419.01|2418.51|2418.89|2418.39|2419.01|2418.51|2418.89|2418.39|16
1640870710000|2021-12-30 13:25:10|||||||||1
1640870720000|2021-12-30 13:25:20|2418.76|2418.26|2418.89|2418.39|2418.89|2418.39|2418.76|2418.26|44
1640870730000|2021-12-30 13:25:30|2419.01|2418.51|2419.14|2418.64|2419.14|2418.64|2419.01|2418.51|13
1640870740000|2021-12-30 13:25:40|2419.01|2418.51|2418.89|2418.39|2419.01|2418.51|2418.89|2418.39|0
1640870750000|2021-12-30 13:25:50|2419.01|2418.51|2418.89|2418.39|2419.14|2418.64|2418.89|2418.39|7
1640870760000|2021-12-30 13:26:00|2419.01|2418.51|2418.89|2418.39|2419.14|2418.64|2418.89|2418.39|10
1640870770000|2021-12-30 13:26:10|2419.01|2418.51|2419.14|2418.64|2419.14|2418.64|2419.01|2418.51|2
1640870780000|2021-12-30 13:26:20|2419.01|2418.51|2419.01|2418.51|2419.01|2418.51|2419.01|2418.51|0
1640870790000|2021-12-30 13:26:30|2419.14|2418.64|2419.14|2418.64|2419.14|2418.64|2419.14|2418.64|0
1640870800000|2021-12-30 13:26:40|||||||||7
1640870810000|2021-12-30 13:26:50|2419.26|2418.76|2419.14|2418.64|2419.26|2418.76|2419.14|2418.64|4
1640870820000|2021-12-30 13:27:00|2419.26|2418.76|2419.39|2418.89|2419.39|2418.89|2419.26|2418.76|7
1640870830000|2021-12-30 13:27:10|2419.26|2418.76|2419.14|2418.64|2419.26|2418.76|2419.14|2418.64|0
1640870880000|2021-12-30 13:28:00|||||||||2
1640870930000|2021-12-30 13:28:50|||||||||7
1640870940000|2021-12-30 13:29:00|2419.01|2418.51|2418.89|2418.39|2419.14|2418.64|2418.89|2418.39|21
1640870950000|2021-12-30 13:29:10|2419.01|2418.51|2418.89|2418.39|2419.01|2418.51|2418.89|2418.39|16
1640870960000|2021-12-30 13:29:20|2419.01|2418.51|2418.89|2418.39|2419.01|2418.51|2418.89|2418.39|0
1640870970000|2021-12-30 13:29:30|2419.01|2418.51|2419.01|2418.51|2419.01|2418.51|2418.89|2418.39|2
1640870980000|2021-12-30 13:29:40|2418.89|2418.39|2419.01|2418.51|2419.01|2418.51|2418.89|2418.39|2
1640870990000|2021-12-30 13:29:50|2418.89|2418.39|2419.14|2418.64|2419.14|2418.64|2418.89|2418.39|0
1640871000000|2021-12-30 13:30:00|2419.39|2418.89|2420.01|2419.51|2420.14|2419.64|2419.26|2418.76|31
1640871010000|2021-12-30 13:30:10|2420.14|2419.64|2419.76|2419.26|2420.14|2419.64|2419.76|2419.26|13
1640871020000|2021-12-30 13:30:20|2419.39|2418.89|2419.39|2418.89|2419.64|2419.14|2419.26|2418.76|36
1640871030000|2021-12-30 13:30:30|2419.26|2418.76|2419.89|2419.39|2419.89|2419.39|2419.26|2418.76|42
1640871040000|2021-12-30 13:30:40|2419.76|2419.26|2419.51|2419.01|2419.76|2419.26|2419.39|2418.89|43
1640871050000|2021-12-30 13:30:50|2419.64|2419.14|2419.64|2419.14|2419.76|2419.26|2419.64|2419.14|13
1640871060000|2021-12-30 13:31:00|||||||||1
1640871080000|2021-12-30 13:31:20|2419.76|2419.26|2419.64|2419.14|2419.76|2419.26|2419.64|2419.14|5
1640871090000|2021-12-30 13:31:30|2419.76|2419.26|2419.89|2419.39|2419.89|2419.39|2419.76|2419.26|22
1640871100000|2021-12-30 13:31:40|2419.76|2419.26|2419.76|2419.26|2419.89|2419.39|2419.76|2419.26|8
1640871110000|2021-12-30 13:31:50|2419.89|2419.39|2419.89|2419.39|2419.89|2419.39|2419.64|2419.14|2
1640871120000|2021-12-30 13:32:00|2419.76|2419.26|2419.89|2419.39|2419.89|2419.39|2419.76|2419.26|2
1640871130000|2021-12-30 13:32:10|2419.76|2419.26|2419.89|2419.39|2419.89|2419.39|2419.76|2419.26|2
1640871150000|2021-12-30 13:32:30|2420.01|2419.51|2420.01|2419.51|2420.01|2419.51|2419.89|2419.39|34
1640871160000|2021-12-30 13:32:40|2420.14|2419.64|2420.14|2419.64|2420.14|2419.64|2420.01|2419.51|6
1640871170000|2021-12-30 13:32:50|2420.01|2419.51|2420.39|2419.89|2420.39|2419.89|2420.01|2419.51|51
1640871180000|2021-12-30 13:33:00|2420.51|2420.01|2420.39|2419.89|2420.64|2420.14|2420.39|2419.89|11
1640871190000|2021-12-30 13:33:10|||||||||2
1640871220000|2021-12-30 13:33:40|2420.51|2420.01|2420.64|2420.14|2420.64|2420.14|2420.39|2419.89|14
1640871230000|2021-12-30 13:33:50|2420.51|2420.01|2420.39|2419.89|2420.51|2420.01|2420.39|2419.89|18
1640871240000|2021-12-30 13:34:00|||||||||3
1640871250000|2021-12-30 13:34:10|||||||||18
1640871260000|2021-12-30 13:34:20|2420.51|2420.01|2420.39|2419.89|2420.51|2420.01|2420.39|2419.89|8
1640871270000|2021-12-30 13:34:30|2420.51|2420.01|2420.39|2419.89|2420.51|2420.01|2420.39|2419.89|19
1640871290000|2021-12-30 13:34:50|2420.26|2419.76|2420.14|2419.64|2420.26|2419.76|2420.14|2419.64|36
1640871300000|2021-12-30 13:35:00|2420.26|2419.76|2420.14|2419.64|2420.39|2419.89|2420.14|2419.64|14
1640871310000|2021-12-30 13:35:10|||||||||1
1640871320000|2021-12-30 13:35:20|2420.01|2419.51|2420.14|2419.64|2420.14|2419.64|2419.89|2419.39|54
1640871350000|2021-12-30 13:35:50|2420.01|2419.51|2420.14|2419.64|2420.14|2419.64|2420.01|2419.51|35
1640871360000|2021-12-30 13:36:00|||||||||3
1640871370000|2021-12-30 13:36:10|2419.89|2419.39|2419.89|2419.39|2419.89|2419.39|2419.89|2419.39|6
1640871380000|2021-12-30 13:36:20|2420.01|2419.51|2419.89|2419.39|2420.01|2419.51|2419.89|2419.39|1
1640871400000|2021-12-30 13:36:40|2419.64|2419.14|2419.64|2419.14|2419.64|2419.14|2419.51|2419.01|43
1640871410000|2021-12-30 13:36:50|2419.51|2419.01|2419.39|2418.89|2419.51|2419.01|2419.39|2418.89|0
1640871420000|2021-12-30 13:37:00|2419.64|2419.14|2419.39|2418.89|2419.64|2419.14|2419.39|2418.89|34
1640871430000|2021-12-30 13:37:10|2419.51|2419.01|2419.39|2418.89|2419.51|2419.01|2419.39|2418.89|1
1640871450000|2021-12-30 13:37:30|2419.51|2419.01|2419.64|2419.14|2419.64|2419.14|2419.51|2419.01|8
1640871460000|2021-12-30 13:37:40|2420.14|2419.64|2420.14|2419.64|2420.14|2419.64|2419.89|2419.39|37
1640871470000|2021-12-30 13:37:50|2420.01|2419.51|2419.89|2419.39|2420.01|2419.51|2419.89|2419.39|9
1640871480000|2021-12-30 13:38:00|2420.14|2419.64|2419.89|2419.39|2420.14|2419.64|2419.89|2419.39|5
1640871490000|2021-12-30 13:38:10|||||||||4
1640871500000|2021-12-30 13:38:20|||||||||32
1640871510000|2021-12-30 13:38:30|2420.01|2419.51|2419.89|2419.39|2420.14|2419.64|2419.89|2419.39|18
1640871530000|2021-12-30 13:38:50|2420.01|2419.51|2419.89|2419.39|2420.01|2419.51|2419.89|2419.39|18
1640871540000|2021-12-30 13:39:00|2420.01|2419.51|2419.89|2419.39|2420.01|2419.51|2419.89|2419.39|1
1640871550000|2021-12-30 13:39:10|2419.76|2419.26|2419.64|2419.14|2419.76|2419.26|2419.64|2419.14|24
1640871560000|2021-12-30 13:39:20|2419.76|2419.26|2419.89|2419.39|2419.89|2419.39|2419.76|2419.26|6
1640871570000|2021-12-30 13:39:30|||||||||17
1640871590000|2021-12-30 13:39:50|||||||||4
1640871600000|2021-12-30 13:40:00|2420.01|2419.51|2419.89|2419.39|2420.01|2419.51|2419.89|2419.39|38
1640871610000|2021-12-30 13:40:10|2420.01|2419.51|2419.89|2419.39|2420.01|2419.51|2419.89|2419.39|3
1640871630000|2021-12-30 13:40:30|2420.01|2419.51|2419.89|2419.39|2420.01|2419.51|2419.89|2419.39|4
1640871660000|2021-12-30 13:41:00|2419.64|2419.14|2419.64|2419.14|2419.64|2419.14|2419.64|2419.14|19
1640871670000|2021-12-30 13:41:10|2419.76|2419.26|2419.89|2419.39|2419.89|2419.39|2419.76|2419.26|17
1640871680000|2021-12-30 13:41:20|2419.76|2419.26|2419.64|2419.14|2419.76|2419.26|2419.64|2419.14|31
1640871690000|2021-12-30 13:41:30|2419.89|2419.39|2419.89|2419.39|2419.89|2419.39|2419.89|2419.39|5
1640871710000|2021-12-30 13:41:50|2420.01|2419.51|2420.14|2419.64|2420.26|2419.76|2420.01|2419.51|18
1640871720000|2021-12-30 13:42:00|||||||||2
1640871730000|2021-12-30 13:42:10|2420.26|2419.76|2420.26|2419.76|2420.26|2419.76|2420.26|2419.76|3
1640871740000|2021-12-30 13:42:20|2420.14|2419.64|2420.14|2419.64|2420.26|2419.76|2420.14|2419.64|0
1640871750000|2021-12-30 13:42:30|||||||||1
1640871770000|2021-12-30 13:42:50|2419.89|2419.39|2420.14|2419.64|2420.14|2419.64|2419.89|2419.39|43
1640871780000|2021-12-30 13:43:00|||||||||6
1640871790000|2021-12-30 13:43:10|2420.01|2419.51|2420.14|2419.64|2420.14|2419.64|2420.01|2419.51|1
1640871810000|2021-12-30 13:43:30|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|5
1640871820000|2021-12-30 13:43:40|2420.64|2420.14|2420.39|2419.89|2420.64|2420.14|2420.39|2419.89|10
1640871830000|2021-12-30 13:43:50|2420.51|2420.01|2420.39|2419.89|2420.51|2420.01|2420.39|2419.89|2
1640871840000|2021-12-30 13:44:00|2420.51|2420.01|2420.64|2420.14|2420.64|2420.14|2420.39|2419.89|7
1640871850000|2021-12-30 13:44:10|||||||||1
1640871860000|2021-12-30 13:44:20|||||||||2
1640871870000|2021-12-30 13:44:30|2420.89|2420.39|2420.89|2420.39|2420.89|2420.39|2420.89|2420.39|18
1640871880000|2021-12-30 13:44:40|2420.76|2420.26|2420.89|2420.39|2420.89|2420.39|2420.76|2420.26|48
1640871890000|2021-12-30 13:44:50|2420.76|2420.26|2420.76|2420.26|2420.76|2420.26|2420.64|2420.14|16
1640871900000|2021-12-30 13:45:00|2420.89|2420.39|2420.89|2420.39|2420.89|2420.39|2420.89|2420.39|2
1640871910000|2021-12-30 13:45:10|2420.64|2420.14|2420.76|2420.26|2420.76|2420.26|2420.64|2420.14|22
1640871920000|2021-12-30 13:45:20|2420.64|2420.14|2420.64|2420.14|2420.76|2420.26|2420.64|2420.14|0
1640871930000|2021-12-30 13:45:30|||||||||1
1640871940000|2021-12-30 13:45:40|2420.76|2420.26|2420.89|2420.39|2421.01|2420.51|2420.76|2420.26|39
1640871960000|2021-12-30 13:46:00|2420.64|2420.14|2420.64|2420.14|2420.64|2420.14|2420.64|2420.14|29
1640871970000|2021-12-30 13:46:10|2420.51|2420.01|2420.51|2420.01|2420.51|2420.01|2420.51|2420.01|5
1640871980000|2021-12-30 13:46:20|2420.39|2419.89|2420.64|2420.14|2420.64|2420.14|2420.39|2419.89|2
1640871990000|2021-12-30 13:46:30|2420.51|2420.01|2420.64|2420.14|2420.64|2420.14|2420.39|2419.89|2
1640872000000|2021-12-30 13:46:40|2420.51|2420.01|2420.51|2420.01|2420.51|2420.01|2420.39|2419.89|3
1640872010000|2021-12-30 13:46:50|2420.39|2419.89|2420.39|2419.89|2420.51|2420.01|2420.39|2419.89|0
1640872030000|2021-12-30 13:47:10|2420.14|2419.64|2420.14|2419.64|2420.39|2419.89|2420.14|2419.64|27
1640872040000|2021-12-30 13:47:20|2420.26|2419.76|2420.26|2419.76|2420.39|2419.89|2420.14|2419.64|0
1640872050000|2021-12-30 13:47:30|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|0
1640872070000|2021-12-30 13:47:50|2420.26|2419.76|2420.14|2419.64|2420.26|2419.76|2420.14|2419.64|2
1640872100000|2021-12-30 13:48:20|2419.89|2419.39|2420.26|2419.76|2420.26|2419.76|2419.89|2419.39|29
1640872110000|2021-12-30 13:48:30|2420.14|2419.64|2420.14|2419.64|2420.14|2419.64|2420.14|2419.64|0
1640872140000|2021-12-30 13:49:00|2420.26|2419.76|2420.26|2419.76|2420.26|2419.76|2420.14|2419.64|4
1640872150000|2021-12-30 13:49:10|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|2420.26|2419.76|1
1640872160000|2021-12-30 13:49:20|2420.51|2420.01|2420.64|2420.14|2420.64|2420.14|2420.51|2420.01|9
1640872170000|2021-12-30 13:49:30|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|15
1640872200000|2021-12-30 13:50:00|2420.26|2419.76|2420.26|2419.76|2420.39|2419.89|2420.14|2419.64|6
1640872210000|2021-12-30 13:50:10|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|2420.14|2419.64|11
1640872250000|2021-12-30 13:50:50|2420.26|2419.76|2420.39|2419.89|2420.39|2419.89|2420.26|2419.76|11
1640872280000|2021-12-30 13:51:20|||||||||1
1640872310000|2021-12-30 13:51:50|2420.14|2419.64|2420.14|2419.64|2420.14|2419.64|2420.14|2419.64|11
1640872320000|2021-12-30 13:52:00|2420.26|2419.76|2420.26|2419.76|2420.39|2419.89|2420.26|2419.76|6
1640872330000|2021-12-30 13:52:10|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|2420.14|2419.64|0
1640872340000|2021-12-30 13:52:20|||||||||1
1640872360000|2021-12-30 13:52:40|2420.51|2420.01|2420.64|2420.14|2420.64|2420.14|2420.51|2420.01|5
1640872370000|2021-12-30 13:52:50|||||||||1
1640872380000|2021-12-30 13:53:00|||||||||1
1640872390000|2021-12-30 13:53:10|||||||||5
1640872400000|2021-12-30 13:53:20|||||||||1
1640872430000|2021-12-30 13:53:50|||||||||2
1640872450000|2021-12-30 13:54:10|2421.39|2420.89|2421.14|2420.64|2421.39|2420.89|2421.14|2420.64|132
1640872460000|2021-12-30 13:54:20|||||||||4
1640872470000|2021-12-30 13:54:30|2421.39|2420.89|2421.39|2420.89|2421.39|2420.89|2421.26|2420.76|13
1640872480000|2021-12-30 13:54:40|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.51|2421.01|9
1640872490000|2021-12-30 13:54:50|||||||||9
1640872500000|2021-12-30 13:55:00|2421.76|2421.26|2421.89|2421.39|2421.89|2421.39|2421.64|2421.14|66
1640872510000|2021-12-30 13:55:10|2421.76|2421.26|2421.64|2421.14|2421.76|2421.26|2421.64|2421.14|65
1640872520000|2021-12-30 13:55:20|2421.89|2421.39|2422.26|2421.76|2422.39|2421.89|2421.89|2421.39|39
1640872530000|2021-12-30 13:55:30|2422.14|2421.64|2422.14|2421.64|2422.14|2421.64|2422.14|2421.64|24
1640872540000|2021-12-30 13:55:40|2422.26|2421.76|2422.39|2421.89|2422.39|2421.89|2422.14|2421.64|11
1640872550000|2021-12-30 13:55:50|||||||||10
1640872560000|2021-12-30 13:56:00|2422.26|2421.76|2422.14|2421.64|2422.26|2421.76|2422.14|2421.64|22
1640872570000|2021-12-30 13:56:10|2422.26|2421.76|2422.14|2421.64|2422.39|2421.89|2422.14|2421.64|15
1640872580000|2021-12-30 13:56:20|2422.26|2421.76|2422.39|2421.89|2422.39|2421.89|2422.26|2421.76|6
1640872590000|2021-12-30 13:56:30|2422.26|2421.76|2422.39|2421.89|2422.39|2421.89|2422.26|2421.76|4
1640872600000|2021-12-30 13:56:40|2422.26|2421.76|2422.14|2421.64|2422.39|2421.89|2422.14|2421.64|4
1640872610000|2021-12-30 13:56:50|2422.39|2421.89|2422.26|2421.76|2422.39|2421.89|2422.14|2421.64|6
1640872620000|2021-12-30 13:57:00|2422.39|2421.89|2422.39|2421.89|2422.39|2421.89|2422.14|2421.64|4
1640872630000|2021-12-30 13:57:10|2422.26|2421.76|2422.39|2421.89|2422.39|2421.89|2422.26|2421.76|16
1640872650000|2021-12-30 13:57:30|2422.51|2422.01|2422.64|2422.14|2422.64|2422.14|2422.51|2422.01|6
1640872660000|2021-12-30 13:57:40|2422.76|2422.26|2422.89|2422.39|2422.89|2422.39|2422.64|2422.14|14
1640872670000|2021-12-30 13:57:50|2423.01|2422.51|2422.89|2422.39|2423.14|2422.64|2422.89|2422.39|30
1640872680000|2021-12-30 13:58:00|2423.01|2422.51|2422.89|2422.39|2423.14|2422.64|2422.89|2422.39|26
1640872690000|2021-12-30 13:58:10|2423.01|2422.51|2422.89|2422.39|2423.14|2422.64|2422.89|2422.39|21
1640872700000|2021-12-30 13:58:20|2423.01|2422.51|2423.01|2422.51|2423.14|2422.64|2422.89|2422.39|7
1640872710000|2021-12-30 13:58:30|2422.89|2422.39|2423.14|2422.64|2423.14|2422.64|2422.89|2422.39|0
1640872730000|2021-12-30 13:58:50|2423.26|2422.76|2423.14|2422.64|2423.26|2422.76|2422.89|2422.39|58
1640872740000|2021-12-30 13:59:00|2423.64|2423.14|2423.39|2422.89|2423.64|2423.14|2423.39|2422.89|78
1640872750000|2021-12-30 13:59:10|2423.51|2423.01|2423.39|2422.89|2423.51|2423.01|2423.39|2422.89|6
1640872760000|2021-12-30 13:59:20|2423.51|2423.01|2423.39|2422.89|2423.51|2423.01|2423.39|2422.89|30
1640872770000|2021-12-30 13:59:30|2423.51|2423.01|2423.39|2422.89|2423.64|2423.14|2423.39|2422.89|42
1640872780000|2021-12-30 13:59:40|2423.51|2423.01|2423.64|2423.14|2423.64|2423.14|2423.51|2423.01|6
1640872790000|2021-12-30 13:59:50|2423.51|2423.01|2423.39|2422.89|2423.51|2423.01|2423.39|2422.89|10
1640872800000|2021-12-30 14:00:00|||||||||9
1640872810000|2021-12-30 14:00:10|2423.26|2422.76|2422.64|2422.14|2423.26|2422.76|2422.64|2422.14|146
1640872820000|2021-12-30 14:00:20|2422.76|2422.26|2422.39|2421.89|2422.89|2422.39|2422.39|2421.89|57
1640872830000|2021-12-30 14:00:30|2422.26|2421.76|2422.39|2421.89|2422.39|2421.89|2422.14|2421.64|67
1640872840000|2021-12-30 14:00:40|2422.51|2422.01|2422.64|2422.14|2422.64|2422.14|2422.51|2422.01|14
1640872850000|2021-12-30 14:00:50|2422.89|2422.39|2423.14|2422.64|2423.14|2422.64|2422.89|2422.39|45
1640872860000|2021-12-30 14:01:00|2423.01|2422.51|2423.01|2422.51|2423.01|2422.51|2422.89|2422.39|14
1640872870000|2021-12-30 14:01:10|2423.14|2422.64|2422.89|2422.39|2423.14|2422.64|2422.89|2422.39|14
1640872880000|2021-12-30 14:01:20|||||||||5
1640872890000|2021-12-30 14:01:30|2422.76|2422.26|2422.64|2422.14|2422.76|2422.26|2422.64|2422.14|27
1640872900000|2021-12-30 14:01:40|2422.76|2422.26|2422.64|2422.14|2422.89|2422.39|2422.64|2422.14|12
1640872910000|2021-12-30 14:01:50|2422.51|2422.01|2422.39|2421.89|2422.64|2422.14|2422.39|2421.89|50
1640872920000|2021-12-30 14:02:00|2422.51|2422.01|2422.64|2422.14|2422.64|2422.14|2422.39|2421.89|12
1640872930000|2021-12-30 14:02:10|||||||||5
1640872940000|2021-12-30 14:02:20|||||||||6
1640872950000|2021-12-30 14:02:30|2422.51|2422.01|2422.51|2422.01|2422.64|2422.14|2422.39|2421.89|57
1640872960000|2021-12-30 14:02:40|2422.64|2422.14|2422.39|2421.89|2422.64|2422.14|2422.39|2421.89|56
1640872970000|2021-12-30 14:02:50|2422.64|2422.14|2422.64|2422.14|2422.64|2422.14|2422.51|2422.01|7
1640872980000|2021-12-30 14:03:00|2422.51|2422.01|2422.39|2421.89|2422.51|2422.01|2422.39|2421.89|21
1640872990000|2021-12-30 14:03:10|2422.51|2422.01|2422.39|2421.89|2422.64|2422.14|2422.39|2421.89|17
1640873000000|2021-12-30 14:03:20|||||||||7
1640873010000|2021-12-30 14:03:30|||||||||6
1640873020000|2021-12-30 14:03:40|2422.14|2421.64|2422.14|2421.64|2422.14|2421.64|2422.14|2421.64|28
1640873030000|2021-12-30 14:03:50|||||||||35
1640873040000|2021-12-30 14:04:00|2422.01|2421.51|2422.14|2421.64|2422.14|2421.64|2421.89|2421.39|48
1640873050000|2021-12-30 14:04:10|2422.01|2421.51|2422.14|2421.64|2422.14|2421.64|2421.89|2421.39|12
1640873060000|2021-12-30 14:04:20|2422.01|2421.51|2422.14|2421.64|2422.39|2421.89|2422.01|2421.51|21
1640873070000|2021-12-30 14:04:30|2422.26|2421.76|2422.14|2421.64|2422.26|2421.76|2422.14|2421.64|6
1640873080000|2021-12-30 14:04:40|2422.26|2421.76|2422.39|2421.89|2422.39|2421.89|2422.26|2421.76|7
1640873090000|2021-12-30 14:04:50|||||||||5
1640873100000|2021-12-30 14:05:00|2422.26|2421.76|2422.26|2421.76|2422.39|2421.89|2422.14|2421.64|21
1640873110000|2021-12-30 14:05:10|2422.39|2421.89|2422.14|2421.64|2422.39|2421.89|2422.14|2421.64|11
1640873120000|2021-12-30 14:05:20|2422.01|2421.51|2422.14|2421.64|2422.14|2421.64|2421.89|2421.39|29
1640873130000|2021-12-30 14:05:30|2422.01|2421.51|2421.89|2421.39|2422.14|2421.64|2421.89|2421.39|13
1640873140000|2021-12-30 14:05:40|||||||||5
1640873150000|2021-12-30 14:05:50|2422.01|2421.51|2422.14|2421.64|2422.14|2421.64|2422.01|2421.51|14
1640873160000|2021-12-30 14:06:00|2422.01|2421.51|2422.14|2421.64|2422.14|2421.64|2422.01|2421.51|17
1640873170000|2021-12-30 14:06:10|2422.01|2421.51|2422.01|2421.51|2422.01|2421.51|2421.89|2421.39|17
1640873180000|2021-12-30 14:06:20|2422.14|2421.64|2421.89|2421.39|2422.14|2421.64|2421.89|2421.39|7
1640873190000|2021-12-30 14:06:30|2421.76|2421.26|2421.64|2421.14|2421.76|2421.26|2421.64|2421.14|31
1640873200000|2021-12-30 14:06:40|2421.89|2421.39|2421.89|2421.39|2421.89|2421.39|2421.89|2421.39|12
1640873210000|2021-12-30 14:06:50|2421.76|2421.26|2421.89|2421.39|2421.89|2421.39|2421.64|2421.14|23
1640873230000|2021-12-30 14:07:10|2421.76|2421.26|2421.89|2421.39|2421.89|2421.39|2421.76|2421.26|19
1640873240000|2021-12-30 14:07:20|2422.14|2421.64|2421.89|2421.39|2422.14|2421.64|2421.89|2421.39|39
1640873250000|2021-12-30 14:07:30|||||||||5
1640873260000|2021-12-30 14:07:40|||||||||11
1640873270000|2021-12-30 14:07:50|2421.76|2421.26|2421.64|2421.14|2421.89|2421.39|2421.64|2421.14|31
1640873280000|2021-12-30 14:08:00|2421.89|2421.39|2421.64|2421.14|2421.89|2421.39|2421.64|2421.14|23
1640873290000|2021-12-30 14:08:10|2421.51|2421.01|2421.51|2421.01|2421.64|2421.14|2421.39|2420.89|38
1640873300000|2021-12-30 14:08:20|2421.39|2420.89|2420.89|2420.39|2421.39|2420.89|2420.89|2420.39|58
1640873310000|2021-12-30 14:08:30|2421.01|2420.51|2421.39|2420.89|2421.39|2420.89|2420.89|2420.39|26
1640873320000|2021-12-30 14:08:40|2421.26|2420.76|2421.39|2420.89|2421.39|2420.89|2421.26|2420.76|11
1640873330000|2021-12-30 14:08:50|2421.26|2420.76|2421.14|2420.64|2421.26|2420.76|2421.14|2420.64|8
1640873340000|2021-12-30 14:09:00|||||||||9
1640873350000|2021-12-30 14:09:10|2421.26|2420.76|2421.64|2421.14|2421.64|2421.14|2421.26|2420.76|24
1640873360000|2021-12-30 14:09:20|2421.51|2421.01|2421.39|2420.89|2421.51|2421.01|2421.39|2420.89|3
1640873370000|2021-12-30 14:09:30|2421.26|2420.76|2421.26|2420.76|2421.39|2420.89|2421.26|2420.76|43
1640873380000|2021-12-30 14:09:40|2421.39|2420.89|2421.14|2420.64|2421.39|2420.89|2421.14|2420.64|8
1640873390000|2021-12-30 14:09:50|2421.39|2420.89|2421.39|2420.89|2421.39|2420.89|2421.39|2420.89|19
1640873400000|2021-12-30 14:10:00|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.51|2421.01|13
1640873410000|2021-12-30 14:10:10|||||||||7
1640873420000|2021-12-30 14:10:20|2421.76|2421.26|2421.64|2421.14|2421.89|2421.39|2421.64|2421.14|32
1640873430000|2021-12-30 14:10:30|2421.51|2421.01|2421.51|2421.01|2421.51|2421.01|2421.51|2421.01|16
1640873440000|2021-12-30 14:10:40|2421.64|2421.14|2421.64|2421.14|2421.64|2421.14|2421.39|2420.89|14
1640873450000|2021-12-30 14:10:50|2421.51|2421.01|2421.51|2421.01|2421.51|2421.01|2421.51|2421.01|8
1640873460000|2021-12-30 14:11:00|2421.64|2421.14|2421.51|2421.01|2421.64|2421.14|2421.39|2420.89|11
1640873470000|2021-12-30 14:11:10|2421.64|2421.14|2421.39|2420.89|2421.64|2421.14|2421.39|2420.89|7
1640873480000|2021-12-30 14:11:20|||||||||7
1640873500000|2021-12-30 14:11:40|2421.51|2421.01|2421.39|2420.89|2421.64|2421.14|2421.39|2420.89|13
1640873510000|2021-12-30 14:11:50|2421.26|2420.76|2421.39|2420.89|2421.39|2420.89|2421.14|2420.64|15
1640873520000|2021-12-30 14:12:00|||||||||7
1640873530000|2021-12-30 14:12:10|2421.64|2421.14|2421.64|2421.14|2421.64|2421.14|2421.64|2421.14|14
1640873540000|2021-12-30 14:12:20|2421.39|2420.89|2421.39|2420.89|2421.39|2420.89|2421.39|2420.89|20
1640873550000|2021-12-30 14:12:30|||||||||1
1640873560000|2021-12-30 14:12:40|2421.51|2421.01|2421.39|2420.89|2421.51|2421.01|2421.39|2420.89|11
1640873570000|2021-12-30 14:12:50|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.51|2421.01|7
1640873580000|2021-12-30 14:13:00|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.51|2421.01|9
1640873590000|2021-12-30 14:13:10|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.39|2420.89|17
1640873600000|2021-12-30 14:13:20|2421.51|2421.01|2421.39|2420.89|2421.51|2421.01|2421.39|2420.89|5
1640873620000|2021-12-30 14:13:40|||||||||6
1640873630000|2021-12-30 14:13:50|2421.64|2421.14|2421.64|2421.14|2421.64|2421.14|2421.64|2421.14|17
1640873640000|2021-12-30 14:14:00|2421.76|2421.26|2421.89|2421.39|2421.89|2421.39|2421.76|2421.26|12
1640873650000|2021-12-30 14:14:10|2422.01|2421.51|2421.89|2421.39|2422.01|2421.51|2421.89|2421.39|33
1640873660000|2021-12-30 14:14:20|2422.01|2421.51|2422.14|2421.64|2422.14|2421.64|2422.01|2421.51|7
1640873670000|2021-12-30 14:14:30|2421.89|2421.39|2421.89|2421.39|2421.89|2421.39|2421.89|2421.39|26
1640873680000|2021-12-30 14:14:40|2422.01|2421.51|2422.14|2421.64|2422.14|2421.64|2422.01|2421.51|5
1640873690000|2021-12-30 14:14:50|2422.01|2421.51|2421.89|2421.39|2422.14|2421.64|2421.89|2421.39|20
1640873700000|2021-12-30 14:15:00|2421.76|2421.26|2421.64|2421.14|2421.76|2421.26|2421.64|2421.14|8
1640873710000|2021-12-30 14:15:10|||||||||6
1640873720000|2021-12-30 14:15:20|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.51|2421.01|14
1640873730000|2021-12-30 14:15:30|2421.51|2421.01|2421.51|2421.01|2421.64|2421.14|2421.39|2420.89|15
1640873740000|2021-12-30 14:15:40|2421.64|2421.14|2421.51|2421.01|2421.64|2421.14|2421.39|2420.89|4
1640873750000|2021-12-30 14:15:50|2421.64|2421.14|2421.39|2420.89|2421.64|2421.14|2421.39|2420.89|8
1640873760000|2021-12-30 14:16:00|||||||||7
1640873770000|2021-12-30 14:16:10|||||||||6
1640873780000|2021-12-30 14:16:20|||||||||7
1640873790000|2021-12-30 14:16:30|||||||||7
1640873800000|2021-12-30 14:16:40|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.51|2421.01|257
1640873810000|2021-12-30 14:16:50|||||||||15
1640873820000|2021-12-30 14:17:00|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.39|2420.89|16
1640873830000|2021-12-30 14:17:10|2421.51|2421.01|2421.39|2420.89|2421.51|2421.01|2421.39|2420.89|5
1640873840000|2021-12-30 14:17:20|2421.51|2421.01|2421.39|2420.89|2421.64|2421.14|2421.39|2420.89|10
1640873850000|2021-12-30 14:17:30|2421.26|2420.76|2421.26|2420.76|2421.26|2420.76|2421.26|2420.76|6
1640873860000|2021-12-30 14:17:40|2421.39|2420.89|2421.39|2420.89|2421.39|2420.89|2421.39|2420.89|5
1640873870000|2021-12-30 14:17:50|2421.64|2421.14|2421.39|2420.89|2421.64|2421.14|2421.39|2420.89|10
1640873880000|2021-12-30 14:18:00|||||||||5
1640873890000|2021-12-30 14:18:10|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.51|2421.01|27
1640873900000|2021-12-30 14:18:20|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.51|2421.01|18
1640873910000|2021-12-30 14:18:30|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.51|2421.01|6
1640873920000|2021-12-30 14:18:40|2421.51|2421.01|2421.39|2420.89|2421.51|2421.01|2421.39|2420.89|19
1640873930000|2021-12-30 14:18:50|2421.51|2421.01|2421.39|2420.89|2421.64|2421.14|2421.39|2420.89|15
1640873940000|2021-12-30 14:19:00|2421.51|2421.01|2421.39|2420.89|2421.51|2421.01|2421.39|2420.89|1
1640873950000|2021-12-30 14:19:10|||||||||6
1640873960000|2021-12-30 14:19:20|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.51|2421.01|8
1640873970000|2021-12-30 14:19:30|||||||||18
1640873980000|2021-12-30 14:19:40|2421.51|2421.01|2421.39|2420.89|2421.51|2421.01|2421.39|2420.89|20
1640873990000|2021-12-30 14:19:50|||||||||5
1640874000000|2021-12-30 14:20:00|||||||||2
1640874010000|2021-12-30 14:20:10|||||||||9
1640874020000|2021-12-30 14:20:20|||||||||12
1640874030000|2021-12-30 14:20:30|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.51|2421.01|10
1640874040000|2021-12-30 14:20:40|||||||||10
1640874050000|2021-12-30 14:20:50|||||||||7
1640874060000|2021-12-30 14:21:00|||||||||7
1640874070000|2021-12-30 14:21:10|||||||||3
1640874080000|2021-12-30 14:21:20|2421.76|2421.26|2421.89|2421.39|2421.89|2421.39|2421.76|2421.26|14
1640874090000|2021-12-30 14:21:30|2421.76|2421.26|2421.89|2421.39|2421.89|2421.39|2421.76|2421.26|8
1640874100000|2021-12-30 14:21:40|2422.14|2421.64|2422.14|2421.64|2422.14|2421.64|2422.01|2421.51|23
1640874110000|2021-12-30 14:21:50|2422.01|2421.51|2422.14|2421.64|2422.14|2421.64|2422.01|2421.51|11
1640874120000|2021-12-30 14:22:00|2421.89|2421.39|2422.14|2421.64|2422.14|2421.64|2421.89|2421.39|13
1640874130000|2021-12-30 14:22:10|2422.01|2421.51|2421.89|2421.39|2422.14|2421.64|2421.89|2421.39|11
1640874140000|2021-12-30 14:22:20|2422.01|2421.51|2422.01|2421.51|2422.01|2421.51|2422.01|2421.51|6
1640874150000|2021-12-30 14:22:30|2422.14|2421.64|2422.14|2421.64|2422.14|2421.64|2422.01|2421.51|9
1640874160000|2021-12-30 14:22:40|2421.89|2421.39|2421.89|2421.39|2421.89|2421.39|2421.89|2421.39|10
1640874170000|2021-12-30 14:22:50|2422.01|2421.51|2421.89|2421.39|2422.01|2421.51|2421.89|2421.39|25
1640874180000|2021-12-30 14:23:00|2421.76|2421.26|2421.64|2421.14|2421.76|2421.26|2421.64|2421.14|16
1640874190000|2021-12-30 14:23:10|2421.76|2421.26|2421.64|2421.14|2421.89|2421.39|2421.64|2421.14|3
1640874200000|2021-12-30 14:23:20|||||||||6
1640874210000|2021-12-30 14:23:30|2421.89|2421.39|2421.89|2421.39|2421.89|2421.39|2421.76|2421.26|11
1640874220000|2021-12-30 14:23:40|||||||||5
1640874230000|2021-12-30 14:23:50|2421.76|2421.26|2421.64|2421.14|2421.76|2421.26|2421.64|2421.14|9
1640874240000|2021-12-30 14:24:00|2421.51|2421.01|2421.64|2421.14|2421.64|2421.14|2421.39|2420.89|20
1640874250000|2021-12-30 14:24:10|2421.51|2421.01|2421.39|2420.89|2421.51|2421.01|2421.39|2420.89|8
1640874260000|2021-12-30 14:24:20|2421.64|2421.14|2421.39|2420.89|2421.64|2421.14|2421.39|2420.89|3
1640874270000|2021-12-30 14:24:30|2421.51|2421.01|2421.51|2421.01|2421.64|2421.14|2421.39|2420.89|9
1640874280000|2021-12-30 14:24:40|2421.39|2420.89|2421.39|2420.89|2421.39|2420.89|2421.39|2420.89|5
1640874290000|2021-12-30 14:24:50|2421.51|2421.01|2421.39|2420.89|2421.64|2421.14|2421.39|2420.89|14
1640874300000|2021-12-30 14:25:00|2421.26|2420.76|2421.39|2420.89|2421.39|2420.89|2421.14|2420.64|16
1640874310000|2021-12-30 14:25:10|2421.26|2420.76|2421.26|2420.76|2421.39|2420.89|2421.14|2420.64|14
1640874320000|2021-12-30 14:25:20|2421.39|2420.89|2421.39|2420.89|2421.39|2420.89|2421.39|2420.89|1
1640874330000|2021-12-30 14:25:30|2421.51|2421.01|2421.39|2420.89|2421.51|2421.01|2421.39|2420.89|12
1640874340000|2021-12-30 14:25:40|||||||||2
1640874350000|2021-12-30 14:25:50|2421.26|2420.76|2421.01|2420.51|2421.26|2420.76|2420.89|2420.39|21
1640874360000|2021-12-30 14:26:00|2420.89|2420.39|2421.01|2420.51|2421.01|2420.51|2420.89|2420.39|13
1640874370000|2021-12-30 14:26:10|2421.14|2420.64|2420.89|2420.39|2421.14|2420.64|2420.89|2420.39|9
1640874380000|2021-12-30 14:26:20|||||||||11
1640874390000|2021-12-30 14:26:30|2420.76|2420.26|2421.14|2420.64|2421.14|2420.64|2420.64|2420.14|45
1640874400000|2021-12-30 14:26:40|2421.01|2420.51|2421.01|2420.51|2421.01|2420.51|2421.01|2420.51|10
1640874410000|2021-12-30 14:26:50|2421.14|2420.64|2421.14|2420.64|2421.14|2420.64|2421.01|2420.51|5
1640874420000|2021-12-30 14:27:00|2421.01|2420.51|2420.89|2420.39|2421.01|2420.51|2420.89|2420.39|7
1640874430000|2021-12-30 14:27:10|2421.01|2420.51|2421.01|2420.51|2421.14|2420.64|2420.89|2420.39|13
1640874440000|2021-12-30 14:27:20|2421.14|2420.64|2420.89|2420.39|2421.14|2420.64|2420.89|2420.39|14
1640874450000|2021-12-30 14:27:30|2421.14|2420.64|2420.89|2420.39|2421.14|2420.64|2420.89|2420.39|7
1640874460000|2021-12-30 14:27:40|2420.76|2420.26|2420.64|2420.14|2420.89|2420.39|2420.64|2420.14|10
1640874470000|2021-12-30 14:27:50|2420.39|2419.89|2420.64|2420.14|2420.64|2420.14|2420.39|2419.89|44
1640874480000|2021-12-30 14:28:00|2420.76|2420.26|2420.64|2420.14|2420.76|2420.26|2420.64|2420.14|14
1640874490000|2021-12-30 14:28:10|2420.89|2420.39|2420.64|2420.14|2420.89|2420.39|2420.64|2420.14|9
1640874500000|2021-12-30 14:28:20|2420.51|2420.01|2420.39|2419.89|2420.64|2420.14|2420.39|2419.89|16
1640874510000|2021-12-30 14:28:30|2420.26|2419.76|2420.39|2419.89|2420.39|2419.89|2420.26|2419.76|32
1640874520000|2021-12-30 14:28:40|2420.51|2420.01|2420.39|2419.89|2420.64|2420.14|2420.39|2419.89|3
1640874530000|2021-12-30 14:28:50|2420.51|2420.01|2420.39|2419.89|2420.64|2420.14|2420.39|2419.89|7
1640874540000|2021-12-30 14:29:00|2420.51|2420.01|2420.64|2420.14|2420.64|2420.14|2420.39|2419.89|22
1640874550000|2021-12-30 14:29:10|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|5
1640874560000|2021-12-30 14:29:20|2420.14|2419.64|2420.14|2419.64|2420.14|2419.64|2420.14|2419.64|12
1640874570000|2021-12-30 14:29:30|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|2420.39|2419.89|7
1640874580000|2021-12-30 14:29:40|2420.51|2420.01|2420.39|2419.89|2420.64|2420.14|2420.39|2419.89|14
1640874590000|2021-12-30 14:29:50|2420.51|2420.01|2420.14|2419.64|2420.64|2420.14|2420.14|2419.64|22
1640874600000|2021-12-30 14:30:00|2420.39|2419.89|2420.76|2420.26|2420.89|2420.39|2420.39|2419.89|34
1640874610000|2021-12-30 14:30:10|2420.89|2420.39|2421.14|2420.64|2421.14|2420.64|2420.64|2420.14|61
1640874620000|2021-12-30 14:30:20|2421.01|2420.51|2421.39|2420.89|2421.39|2420.89|2420.89|2420.39|35
1640874630000|2021-12-30 14:30:30|2421.26|2420.76|2421.14|2420.64|2421.39|2420.89|2421.14|2420.64|47
1640874640000|2021-12-30 14:30:40|2421.26|2420.76|2421.64|2421.14|2421.89|2421.39|2421.26|2420.76|54
1640874650000|2021-12-30 14:30:50|2422.14|2421.64|2422.39|2421.89|2422.51|2422.01|2422.14|2421.64|97
1640874660000|2021-12-30 14:31:00|2422.51|2422.01|2422.64|2422.14|2422.89|2422.39|2422.39|2421.89|60
1640874670000|2021-12-30 14:31:10|2422.51|2422.01|2422.64|2422.14|2422.64|2422.14|2422.51|2422.01|15
1640874680000|2021-12-30 14:31:20|2422.39|2421.89|2422.39|2421.89|2422.64|2422.14|2422.39|2421.89|89
1640874690000|2021-12-30 14:31:30|2422.51|2422.01|2422.64|2422.14|2422.64|2422.14|2422.39|2421.89|18
1640874700000|2021-12-30 14:31:40|2422.51|2422.01|2422.14|2421.64|2422.64|2422.14|2422.14|2421.64|28
1640874710000|2021-12-30 14:31:50|2422.26|2421.76|2422.39|2421.89|2422.39|2421.89|2422.14|2421.64|14
1640874720000|2021-12-30 14:32:00|2422.26|2421.76|2422.64|2422.14|2422.64|2422.14|2422.14|2421.64|24
1640874730000|2021-12-30 14:32:10|2422.76|2422.26|2422.89|2422.39|2422.89|2422.39|2422.76|2422.26|23
1640874740000|2021-12-30 14:32:20|||||||||18
1640874750000|2021-12-30 14:32:30|2422.64|2422.14|2422.76|2422.26|2422.89|2422.39|2422.64|2422.14|32
1640874760000|2021-12-30 14:32:40|2422.89|2422.39|2422.39|2421.89|2422.89|2422.39|2422.39|2421.89|10
1640874770000|2021-12-30 14:32:50|2422.26|2421.76|2422.14|2421.64|2422.39|2421.89|2422.14|2421.64|15
1640874780000|2021-12-30 14:33:00|2422.26|2421.76|2422.39|2421.89|2422.51|2422.01|2422.14|2421.64|61
1640874790000|2021-12-30 14:33:10|2422.26|2421.76|2422.64|2422.14|2422.89|2422.39|2422.14|2421.64|11
1640874800000|2021-12-30 14:33:20|2422.76|2422.26|2422.64|2422.14|2422.76|2422.26|2422.64|2422.14|14
1640874810000|2021-12-30 14:33:30|2422.51|2422.01|2422.64|2422.14|2422.64|2422.14|2422.39|2421.89|37
1640874820000|2021-12-30 14:33:40|2422.39|2421.89|2422.89|2422.39|2422.89|2422.39|2422.39|2421.89|9
1640874830000|2021-12-30 14:33:50|2423.14|2422.64|2423.14|2422.64|2423.14|2422.64|2423.14|2422.64|10
1640874840000|2021-12-30 14:34:00|2423.01|2422.51|2422.89|2422.39|2423.14|2422.64|2422.89|2422.39|26
1640874850000|2021-12-30 14:34:10|2423.01|2422.51|2423.14|2422.64|2423.14|2422.64|2423.01|2422.51|7
1640874860000|2021-12-30 14:34:20|2423.39|2422.89|2423.39|2422.89|2423.39|2422.89|2423.39|2422.89|23
1640874870000|2021-12-30 14:34:30|2423.26|2422.76|2423.26|2422.76|2423.64|2423.14|2422.89|2422.39|179
1640874880000|2021-12-30 14:34:40|2423.39|2422.89|2423.39|2422.89|2423.39|2422.89|2422.89|2422.39|31
1640874890000|2021-12-30 14:34:50|2423.26|2422.76|2423.64|2423.14|2423.64|2423.14|2423.26|2422.76|35
1640874900000|2021-12-30 14:35:00|2423.76|2423.26|2424.01|2423.51|2424.14|2423.64|2423.64|2423.14|54
1640874910000|2021-12-30 14:35:10|2423.89|2423.39|2423.39|2422.89|2424.14|2423.64|2423.39|2422.89|34
1640874920000|2021-12-30 14:35:20|2423.26|2422.76|2423.89|2423.39|2423.89|2423.39|2423.14|2422.64|104
1640874930000|2021-12-30 14:35:30|2423.76|2423.26|2423.64|2423.14|2423.89|2423.39|2423.64|2423.14|16
1640874940000|2021-12-30 14:35:40|||||||||6
1640874950000|2021-12-30 14:35:50|2423.76|2423.26|2423.76|2423.26|2423.89|2423.39|2423.64|2423.14|12
1640874960000|2021-12-30 14:36:00|2423.64|2423.14|2424.14|2423.64|2424.39|2423.89|2423.64|2423.14|29
1640874970000|2021-12-30 14:36:10|2423.89|2423.39|2424.14|2423.64|2424.14|2423.64|2423.89|2423.39|2
1640874980000|2021-12-30 14:36:20|2424.01|2423.51|2424.26|2423.76|2424.39|2423.89|2424.01|2423.51|62
1640874990000|2021-12-30 14:36:30|2424.14|2423.64|2424.39|2423.89|2424.39|2423.89|2424.14|2423.64|54
1640875000000|2021-12-30 14:36:40|2424.26|2423.76|2424.26|2423.76|2424.39|2423.89|2424.14|2423.64|11
1640875010000|2021-12-30 14:36:50|2424.14|2423.64|2424.39|2423.89|2424.39|2423.89|2424.14|2423.64|6
1640875020000|2021-12-30 14:37:00|2424.64|2424.14|2424.39|2423.89|2424.64|2424.14|2424.39|2423.89|36
1640875030000|2021-12-30 14:37:10|2424.26|2423.76|2424.39|2423.89|2424.39|2423.89|2424.14|2423.64|31
1640875040000|2021-12-30 14:37:20|||||||||15
1640875050000|2021-12-30 14:37:30|2424.26|2423.76|2424.39|2423.89|2424.39|2423.89|2424.14|2423.64|18
1640875060000|2021-12-30 14:37:40|2424.51|2424.01|2424.89|2424.39|2424.89|2424.39|2424.39|2423.89|100
1640875070000|2021-12-30 14:37:50|2425.01|2424.51|2425.39|2424.89|2425.39|2424.89|2425.01|2424.51|89
1640875080000|2021-12-30 14:38:00|2425.51|2425.01|2425.64|2425.14|2425.89|2425.39|2425.51|2425.01|73
1640875090000|2021-12-30 14:38:10|2425.51|2425.01|2424.64|2424.14|2425.51|2425.01|2424.64|2424.14|77
1640875100000|2021-12-30 14:38:20|2424.76|2424.26|2424.89|2424.39|2424.89|2424.39|2424.64|2424.14|32
1640875110000|2021-12-30 14:38:30|2424.76|2424.26|2424.76|2424.26|2424.76|2424.26|2424.64|2424.14|9
1640875120000|2021-12-30 14:38:40|2424.89|2424.39|2424.76|2424.26|2424.89|2424.39|2424.64|2424.14|17
1640875130000|2021-12-30 14:38:50|2424.89|2424.39|2424.64|2424.14|2424.89|2424.39|2424.39|2423.89|51
1640875140000|2021-12-30 14:39:00|2424.76|2424.26|2424.39|2423.89|2424.89|2424.39|2424.39|2423.89|8
1640875150000|2021-12-30 14:39:10|2424.51|2424.01|2424.64|2424.14|2424.64|2424.14|2424.39|2423.89|10
1640875160000|2021-12-30 14:39:20|2424.89|2424.39|2424.89|2424.39|2424.89|2424.39|2424.64|2424.14|55
1640875170000|2021-12-30 14:39:30|2424.76|2424.26|2424.89|2424.39|2424.89|2424.39|2424.64|2424.14|13
1640875180000|2021-12-30 14:39:40|2424.76|2424.26|2424.64|2424.14|2424.76|2424.26|2424.39|2423.89|46
1640875190000|2021-12-30 14:39:50|||||||||6
1640875200000|2021-12-30 14:40:00|2424.76|2424.26|2424.64|2424.14|2424.89|2424.39|2424.39|2423.89|48
1640875210000|2021-12-30 14:40:10|2424.51|2424.01|2424.51|2424.01|2424.51|2424.01|2424.39|2423.89|11
1640875220000|2021-12-30 14:40:20|2424.64|2424.14|2424.39|2423.89|2424.64|2424.14|2424.39|2423.89|5
1640875230000|2021-12-30 14:40:30|||||||||8
1640875240000|2021-12-30 14:40:40|2424.64|2424.14|2424.89|2424.39|2424.89|2424.39|2424.64|2424.14|30
1640875250000|2021-12-30 14:40:50|2424.76|2424.26|2424.89|2424.39|2424.89|2424.39|2424.76|2424.26|5
1640875260000|2021-12-30 14:41:00|2424.76|2424.26|2424.39|2423.89|2424.89|2424.39|2424.39|2423.89|26
1640875270000|2021-12-30 14:41:10|2424.51|2424.01|2424.39|2423.89|2424.64|2424.14|2424.39|2423.89|7
1640875280000|2021-12-30 14:41:20|||||||||5
1640875290000|2021-12-30 14:41:30|2424.14|2423.64|2423.39|2422.89|2424.14|2423.64|2423.39|2422.89|91
1640875300000|2021-12-30 14:41:40|2423.14|2422.64|2423.14|2422.64|2423.14|2422.64|2422.89|2422.39|24
1640875310000|2021-12-30 14:41:50|2423.01|2422.51|2423.01|2422.51|2423.14|2422.64|2422.89|2422.39|27
1640875320000|2021-12-30 14:42:00|2423.14|2422.64|2422.89|2422.39|2423.14|2422.64|2422.89|2422.39|7
1640875330000|2021-12-30 14:42:10|2422.76|2422.26|2422.64|2422.14|2422.76|2422.26|2422.64|2422.14|51
1640875340000|2021-12-30 14:42:20|2422.89|2422.39|2422.76|2422.26|2422.89|2422.39|2422.64|2422.14|13
1640875350000|2021-12-30 14:42:30|2422.64|2422.14|2422.89|2422.39|2422.89|2422.39|2422.64|2422.14|1
1640875360000|2021-12-30 14:42:40|2422.76|2422.26|2422.64|2422.14|2422.89|2422.39|2422.64|2422.14|8
1640875370000|2021-12-30 14:42:50|2422.89|2422.39|2422.64|2422.14|2422.89|2422.39|2422.64|2422.14|34
1640875380000|2021-12-30 14:43:00|2422.76|2422.26|2422.51|2422.01|2422.89|2422.39|2422.51|2422.01|35
1640875390000|2021-12-30 14:43:10|2422.64|2422.14|2422.64|2422.14|2422.89|2422.39|2422.64|2422.14|49
1640875400000|2021-12-30 14:43:20|2422.51|2422.01|2422.14|2421.64|2422.51|2422.01|2422.14|2421.64|34
1640875410000|2021-12-30 14:43:30|2422.39|2421.89|2422.64|2422.14|2422.64|2422.14|2422.39|2421.89|17
1640875420000|2021-12-30 14:43:40|2422.89|2422.39|2422.64|2422.14|2422.89|2422.39|2422.64|2422.14|41
1640875430000|2021-12-30 14:43:50|||||||||5
1640875440000|2021-12-30 14:44:00|2422.89|2422.39|2422.39|2421.89|2422.89|2422.39|2422.39|2421.89|52
1640875450000|2021-12-30 14:44:10|2422.14|2421.64|2421.89|2421.39|2422.14|2421.64|2421.89|2421.39|27
1640875460000|2021-12-30 14:44:20|2422.01|2421.51|2421.64|2421.14|2422.01|2421.51|2421.64|2421.14|45
1640875470000|2021-12-30 14:44:30|2421.51|2421.01|2421.89|2421.39|2421.89|2421.39|2421.39|2420.89|71
1640875480000|2021-12-30 14:44:40|2421.76|2421.26|2422.01|2421.51|2422.39|2421.89|2421.76|2421.26|26
1640875490000|2021-12-30 14:44:50|2422.14|2421.64|2421.89|2421.39|2422.14|2421.64|2421.89|2421.39|9
1640875500000|2021-12-30 14:45:00|2422.01|2421.51|2421.39|2420.89|2422.01|2421.51|2421.39|2420.89|55
1640875510000|2021-12-30 14:45:10|2421.51|2421.01|2422.26|2421.76|2422.39|2421.89|2421.51|2421.01|33
1640875520000|2021-12-30 14:45:20|2422.39|2421.89|2422.14|2421.64|2422.39|2421.89|2422.14|2421.64|19
1640875530000|2021-12-30 14:45:30|2422.26|2421.76|2422.64|2422.14|2422.89|2422.39|2422.26|2421.76|48
1640875540000|2021-12-30 14:45:40|2422.76|2422.26|2423.01|2422.51|2423.39|2422.89|2422.76|2422.26|76
1640875550000|2021-12-30 14:45:50|2422.89|2422.39|2422.64|2422.14|2423.14|2422.64|2422.64|2422.14|24
1640875560000|2021-12-30 14:46:00|2422.76|2422.26|2422.89|2422.39|2422.89|2422.39|2422.64|2422.14|8
1640875570000|2021-12-30 14:46:10|2422.76|2422.26|2422.39|2421.89|2422.76|2422.26|2422.26|2421.76|17
1640875580000|2021-12-30 14:46:20|2422.14|2421.64|2422.39|2421.89|2422.39|2421.89|2422.14|2421.64|28
1640875590000|2021-12-30 14:46:30|2422.26|2421.76|2422.64|2422.14|2422.64|2422.14|2422.14|2421.64|32
1640875600000|2021-12-30 14:46:40|2422.89|2422.39|2422.89|2422.39|2423.14|2422.64|2422.89|2422.39|88
1640875610000|2021-12-30 14:46:50|2422.76|2422.26|2423.01|2422.51|2423.14|2422.64|2422.64|2422.14|29
1640875620000|2021-12-30 14:47:00|2422.89|2422.39|2422.89|2422.39|2423.14|2422.64|2422.89|2422.39|14
1640875630000|2021-12-30 14:47:10|2422.64|2422.14|2422.64|2422.14|2422.89|2422.39|2422.64|2422.14|37
1640875640000|2021-12-30 14:47:20|2422.76|2422.26|2422.76|2422.26|2422.89|2422.39|2422.64|2422.14|19
1640875650000|2021-12-30 14:47:30|2422.64|2422.14|2422.64|2422.14|2422.76|2422.26|2422.64|2422.14|19
1640875660000|2021-12-30 14:47:40|2422.89|2422.39|2422.64|2422.14|2422.89|2422.39|2422.64|2422.14|8
1640875670000|2021-12-30 14:47:50|2422.39|2421.89|2422.64|2422.14|2422.64|2422.14|2422.39|2421.89|17
1640875680000|2021-12-30 14:48:00|2422.51|2422.01|2422.39|2421.89|2422.51|2422.01|2422.39|2421.89|3
1640875690000|2021-12-30 14:48:10|2422.51|2422.01|2422.89|2422.39|2422.89|2422.39|2422.39|2421.89|17
1640875700000|2021-12-30 14:48:20|2422.76|2422.26|2422.89|2422.39|2422.89|2422.39|2422.76|2422.26|9
1640875710000|2021-12-30 14:48:30|2422.76|2422.26|2422.64|2422.14|2422.89|2422.39|2422.64|2422.14|14
1640875720000|2021-12-30 14:48:40|2422.76|2422.26|2422.89|2422.39|2422.89|2422.39|2422.76|2422.26|10
1640875730000|2021-12-30 14:48:50|2423.01|2422.51|2422.89|2422.39|2423.14|2422.64|2422.89|2422.39|12
1640875740000|2021-12-30 14:49:00|2423.14|2422.64|2423.14|2422.64|2423.14|2422.64|2423.14|2422.64|4
1640875750000|2021-12-30 14:49:10|2423.39|2422.89|2423.64|2423.14|2423.64|2423.14|2423.39|2422.89|112
1640875760000|2021-12-30 14:49:20|||||||||19
1640875770000|2021-12-30 14:49:30|2423.76|2423.26|2423.64|2423.14|2423.89|2423.39|2423.64|2423.14|35
1640875780000|2021-12-30 14:49:40|2423.51|2423.01|2423.39|2422.89|2423.51|2423.01|2423.26|2422.76|75
1640875790000|2021-12-30 14:49:50|2423.51|2423.01|2423.89|2423.39|2423.89|2423.39|2423.51|2423.01|90
1640875800000|2021-12-30 14:50:00|2423.76|2423.26|2423.64|2423.14|2423.89|2423.39|2423.64|2423.14|20
1640875810000|2021-12-30 14:50:10|2423.51|2423.01|2423.39|2422.89|2423.51|2423.01|2423.39|2422.89|19
1640875820000|2021-12-30 14:50:20|2423.51|2423.01|2423.39|2422.89|2423.64|2423.14|2423.39|2422.89|18
1640875830000|2021-12-30 14:50:30|2423.64|2423.14|2423.64|2423.14|2423.64|2423.14|2423.39|2422.89|16
1640875840000|2021-12-30 14:50:40|2423.89|2423.39|2423.64|2423.14|2423.89|2423.39|2423.64|2423.14|38
1640875850000|2021-12-30 14:50:50|2423.76|2423.26|2423.76|2423.26|2423.89|2423.39|2423.64|2423.14|15
1640875860000|2021-12-30 14:51:00|2423.89|2423.39|2423.89|2423.39|2424.14|2423.64|2423.64|2423.14|14
1640875870000|2021-12-30 14:51:10|2424.01|2423.51|2423.51|2423.01|2424.14|2423.64|2423.51|2423.01|49
1640875880000|2021-12-30 14:51:20|2423.39|2422.89|2423.39|2422.89|2423.64|2423.14|2423.39|2422.89|11
1640875890000|2021-12-30 14:51:30|2423.26|2422.76|2423.14|2422.64|2423.26|2422.76|2423.14|2422.64|34
1640875900000|2021-12-30 14:51:40|2422.89|2422.39|2422.89|2422.39|2423.14|2422.64|2422.89|2422.39|36
1640875910000|2021-12-30 14:51:50|2423.01|2422.51|2422.89|2422.39|2423.01|2422.51|2422.89|2422.39|7
1640875920000|2021-12-30 14:52:00|||||||||6
1640875930000|2021-12-30 14:52:10|2423.14|2422.64|2422.39|2421.89|2423.14|2422.64|2422.39|2421.89|76
1640875940000|2021-12-30 14:52:20|2422.51|2422.01|2422.39|2421.89|2422.64|2422.14|2422.39|2421.89|34
1640875950000|2021-12-30 14:52:30|2422.64|2422.14|2422.89|2422.39|2422.89|2422.39|2422.64|2422.14|11
1640875960000|2021-12-30 14:52:40|2422.76|2422.26|2422.89|2422.39|2422.89|2422.39|2422.76|2422.26|9
1640875970000|2021-12-30 14:52:50|2422.76|2422.26|2422.89|2422.39|2422.89|2422.39|2422.64|2422.14|21
1640875980000|2021-12-30 14:53:00|2423.01|2422.51|2423.14|2422.64|2423.26|2422.76|2423.01|2422.51|33
1640875990000|2021-12-30 14:53:10|2423.26|2422.76|2423.26|2422.76|2423.39|2422.89|2423.14|2422.64|29
1640876000000|2021-12-30 14:53:20|2423.39|2422.89|2423.39|2422.89|2423.39|2422.89|2423.14|2422.64|22
1640876010000|2021-12-30 14:53:30|||||||||5
1640876020000|2021-12-30 14:53:40|2423.26|2422.76|2423.26|2422.76|2423.39|2422.89|2423.14|2422.64|34
1640876030000|2021-12-30 14:53:50|2423.39|2422.89|2423.14|2422.64|2423.39|2422.89|2423.14|2422.64|9
1640876040000|2021-12-30 14:54:00|2423.39|2422.89|2423.39|2422.89|2423.39|2422.89|2423.39|2422.89|29
1640876050000|2021-12-30 14:54:10|2423.51|2423.01|2423.39|2422.89|2423.64|2423.14|2423.39|2422.89|18
1640876060000|2021-12-30 14:54:20|2423.64|2423.14|2423.64|2423.14|2423.64|2423.14|2423.39|2422.89|13
1640876070000|2021-12-30 14:54:30|2423.51|2423.01|2423.14|2422.64|2423.64|2423.14|2423.14|2422.64|18
1640876080000|2021-12-30 14:54:40|2422.89|2422.39|2422.89|2422.39|2423.14|2422.64|2422.89|2422.39|27
1640876090000|2021-12-30 14:54:50|2423.01|2422.51|2422.76|2422.26|2423.14|2422.64|2422.64|2422.14|13
1640876100000|2021-12-30 14:55:00|2422.64|2422.14|2422.64|2422.14|2422.76|2422.26|2422.39|2421.89|27
1640876110000|2021-12-30 14:55:10|2422.51|2422.01|2422.14|2421.64|2422.51|2422.01|2422.14|2421.64|26
1640876120000|2021-12-30 14:55:20|2422.26|2421.76|2422.39|2421.89|2422.39|2421.89|2422.14|2421.64|2
1640876130000|2021-12-30 14:55:30|||||||||5
1640876140000|2021-12-30 14:55:40|2422.26|2421.76|2422.14|2421.64|2422.26|2421.76|2422.14|2421.64|11
1640876150000|2021-12-30 14:55:50|2422.26|2421.76|2422.76|2422.26|2422.89|2422.39|2422.26|2421.76|31
1640876160000|2021-12-30 14:56:00|2422.64|2422.14|2422.64|2422.14|2422.64|2422.14|2422.39|2421.89|22
1640876170000|2021-12-30 14:56:10|2422.51|2422.01|2422.39|2421.89|2422.51|2422.01|2422.14|2421.64|24
1640876180000|2021-12-30 14:56:20|2422.26|2421.76|2422.14|2421.64|2422.39|2421.89|2422.14|2421.64|10
1640876190000|2021-12-30 14:56:30|2422.39|2421.89|2421.39|2420.89|2422.39|2421.89|2421.39|2420.89|64
1640876200000|2021-12-30 14:56:40|||||||||11
1640876210000|2021-12-30 14:56:50|2421.26|2420.76|2421.14|2420.64|2421.26|2420.76|2421.14|2420.64|13
1640876220000|2021-12-30 14:57:00|2421.26|2420.76|2421.39|2420.89|2421.39|2420.89|2421.14|2420.64|29
1640876230000|2021-12-30 14:57:10|2421.26|2420.76|2421.14|2420.64|2421.39|2420.89|2420.89|2420.39|35
1640876240000|2021-12-30 14:57:20|2421.39|2420.89|2421.39|2420.89|2421.39|2420.89|2421.14|2420.64|21
1640876250000|2021-12-30 14:57:30|2421.26|2420.76|2421.14|2420.64|2421.26|2420.76|2421.14|2420.64|9
1640876260000|2021-12-30 14:57:40|2421.01|2420.51|2421.01|2420.51|2421.01|2420.51|2420.89|2420.39|10
1640876270000|2021-12-30 14:57:50|2420.89|2420.39|2421.14|2420.64|2421.14|2420.64|2420.89|2420.39|41
1640876280000|2021-12-30 14:58:00|2421.26|2420.76|2420.89|2420.39|2421.26|2420.76|2420.89|2420.39|64
1640876290000|2021-12-30 14:58:10|2420.76|2420.26|2420.64|2420.14|2420.89|2420.39|2420.39|2419.89|48
1640876300000|2021-12-30 14:58:20|2420.76|2420.26|2420.64|2420.14|2420.76|2420.26|2420.64|2420.14|11
1640876310000|2021-12-30 14:58:30|2420.39|2419.89|2420.64|2420.14|2420.64|2420.14|2420.39|2419.89|16
1640876330000|2021-12-30 14:58:50|2421.14|2420.64|2420.89|2420.39|2421.14|2420.64|2420.89|2420.39|105
1640876340000|2021-12-30 14:59:00|2421.01|2420.51|2420.89|2420.39|2421.14|2420.64|2420.89|2420.39|29
1640876350000|2021-12-30 14:59:10|2421.01|2420.51|2420.89|2420.39|2421.14|2420.64|2420.89|2420.39|26
1640876360000|2021-12-30 14:59:20|2420.76|2420.26|2420.64|2420.14|2420.76|2420.26|2420.64|2420.14|25
1640876370000|2021-12-30 14:59:30|2420.39|2419.89|2420.14|2419.64|2420.39|2419.89|2420.14|2419.64|44
1640876380000|2021-12-30 14:59:40|2419.89|2419.39|2420.01|2419.51|2420.14|2419.64|2419.89|2419.39|12
1640876390000|2021-12-30 14:59:50|2419.89|2419.39|2419.39|2418.89|2420.14|2419.64|2419.39|2418.89|115
1640876400000|2021-12-30 15:00:00|2419.64|2419.14|2419.89|2419.39|2420.14|2419.64|2419.64|2419.14|118
1640876410000|2021-12-30 15:00:10|2419.64|2419.14|2419.89|2419.39|2420.01|2419.51|2419.64|2419.14|28
1640876420000|2021-12-30 15:00:20|2420.14|2419.64|2420.14|2419.64|2420.26|2419.76|2420.01|2419.51|31
1640876430000|2021-12-30 15:00:30|2420.26|2419.76|2420.39|2419.89|2420.39|2419.89|2420.14|2419.64|3
1640876440000|2021-12-30 15:00:40|2420.26|2419.76|2420.39|2419.89|2420.39|2419.89|2420.14|2419.64|7
1640876450000|2021-12-30 15:00:50|2420.89|2420.39|2420.64|2420.14|2420.89|2420.39|2420.64|2420.14|55
1640876460000|2021-12-30 15:01:00|2420.39|2419.89|2420.64|2420.14|2420.64|2420.14|2420.39|2419.89|74
1640876470000|2021-12-30 15:01:10|2420.51|2420.01|2420.39|2419.89|2420.51|2420.01|2420.39|2419.89|5
1640876480000|2021-12-30 15:01:20|2420.51|2420.01|2420.39|2419.89|2420.51|2420.01|2420.39|2419.89|43
1640876490000|2021-12-30 15:01:30|2420.26|2419.76|2420.26|2419.76|2420.39|2419.89|2420.14|2419.64|80
1640876500000|2021-12-30 15:01:40|2420.39|2419.89|2420.14|2419.64|2420.39|2419.89|2420.14|2419.64|7
1640876510000|2021-12-30 15:01:50|2420.26|2419.76|2420.14|2419.64|2420.26|2419.76|2420.14|2419.64|30
1640876520000|2021-12-30 15:02:00|2420.26|2419.76|2420.39|2419.89|2420.39|2419.89|2420.14|2419.64|7
1640876540000|2021-12-30 15:02:20|2420.26|2419.76|2419.89|2419.39|2420.39|2419.89|2419.89|2419.39|53
1640876550000|2021-12-30 15:02:30|2419.76|2419.26|2419.89|2419.39|2419.89|2419.39|2419.64|2419.14|39
1640876560000|2021-12-30 15:02:40|2420.01|2419.51|2420.89|2420.39|2420.89|2420.39|2420.01|2419.51|79
1640876570000|2021-12-30 15:02:50|2420.76|2420.26|2420.64|2420.14|2420.76|2420.26|2420.64|2420.14|4
1640876580000|2021-12-30 15:03:00|2420.76|2420.26|2420.64|2420.14|2420.89|2420.39|2420.64|2420.14|29
1640876590000|2021-12-30 15:03:10|2420.39|2419.89|2420.14|2419.64|2420.39|2419.89|2420.14|2419.64|7
1640876600000|2021-12-30 15:03:20|||||||||1
1640876610000|2021-12-30 15:03:30|2420.01|2419.51|2419.64|2419.14|2420.01|2419.51|2419.64|2419.14|30
1640876620000|2021-12-30 15:03:40|2419.89|2419.39|2419.89|2419.39|2419.89|2419.39|2419.39|2418.89|86
1640876630000|2021-12-30 15:03:50|2419.76|2419.26|2419.76|2419.26|2419.89|2419.39|2419.64|2419.14|38
1640876640000|2021-12-30 15:04:00|2419.64|2419.14|2419.14|2418.64|2419.76|2419.26|2419.14|2418.64|96
1640876650000|2021-12-30 15:04:10|2419.26|2418.76|2420.14|2419.64|2420.14|2419.64|2419.26|2418.76|98
1640876660000|2021-12-30 15:04:20|2420.26|2419.76|2420.39|2419.89|2420.39|2419.89|2420.14|2419.64|18
1640876670000|2021-12-30 15:04:30|2420.26|2419.76|2420.39|2419.89|2420.39|2419.89|2420.14|2419.64|22
1640876680000|2021-12-30 15:04:40|2420.51|2420.01|2420.39|2419.89|2420.51|2420.01|2420.14|2419.64|47
1640876690000|2021-12-30 15:04:50|2420.51|2420.01|2420.39|2419.89|2420.51|2420.01|2420.39|2419.89|70
1640876710000|2021-12-30 15:05:10|2420.26|2419.76|2420.39|2419.89|2420.39|2419.89|2419.89|2419.39|151
1640876720000|2021-12-30 15:05:20|2420.26|2419.76|2420.64|2420.14|2420.64|2420.14|2420.26|2419.76|31
1640876730000|2021-12-30 15:05:30|2420.51|2420.01|2420.64|2420.14|2420.64|2420.14|2420.51|2420.01|6
1640876740000|2021-12-30 15:05:40|2420.51|2420.01|2420.64|2420.14|2420.64|2420.14|2420.51|2420.01|8
1640876750000|2021-12-30 15:05:50|2420.51|2420.01|2420.64|2420.14|2420.64|2420.14|2420.39|2419.89|30
1640876760000|2021-12-30 15:06:00|2420.76|2420.26|2420.64|2420.14|2420.89|2420.39|2420.64|2420.14|39
1640876770000|2021-12-30 15:06:10|2420.76|2420.26|2420.64|2420.14|2420.89|2420.39|2420.64|2420.14|64
1640876780000|2021-12-30 15:06:20|2420.39|2419.89|2420.01|2419.51|2420.39|2419.89|2420.01|2419.51|13
1640876790000|2021-12-30 15:06:30|2420.14|2419.64|2420.39|2419.89|2420.39|2419.89|2420.01|2419.51|36
1640876800000|2021-12-30 15:06:40|2420.64|2420.14|2420.51|2420.01|2420.64|2420.14|2420.51|2420.01|3
1640876810000|2021-12-30 15:06:50|2420.64|2420.14|2420.14|2419.64|2420.64|2420.14|2420.14|2419.64|24
1640876820000|2021-12-30 15:07:00|2420.01|2419.51|2420.14|2419.64|2420.14|2419.64|2420.01|2419.51|17
1640876830000|2021-12-30 15:07:10|2420.26|2419.76|2420.76|2420.26|2420.76|2420.26|2420.26|2419.76|19
1640876840000|2021-12-30 15:07:20|2420.89|2420.39|2420.76|2420.26|2420.89|2420.39|2420.64|2420.14|8
1640876850000|2021-12-30 15:07:30|2420.64|2420.14|2420.64|2420.14|2420.89|2420.39|2420.64|2420.14|6
1640876860000|2021-12-30 15:07:40|2420.39|2419.89|2420.39|2419.89|2420.64|2420.14|2420.39|2419.89|35
1640876870000|2021-12-30 15:07:50|2420.51|2420.01|2420.89|2420.39|2420.89|2420.39|2420.51|2420.01|58
1640876880000|2021-12-30 15:08:00|2421.01|2420.51|2421.39|2420.89|2421.39|2420.89|2421.01|2420.51|44
1640876890000|2021-12-30 15:08:10|||||||||1
1640876900000|2021-12-30 15:08:20|2421.14|2420.64|2420.89|2420.39|2421.26|2420.76|2420.89|2420.39|62
1640876910000|2021-12-30 15:08:30|2420.64|2420.14|2420.76|2420.26|2420.76|2420.26|2420.64|2420.14|13
1640876920000|2021-12-30 15:08:40|2420.64|2420.14|2421.14|2420.64|2421.39|2420.89|2420.64|2420.14|47
1640876930000|2021-12-30 15:08:50|2421.26|2420.76|2421.64|2421.14|2421.64|2421.14|2421.26|2420.76|15
1640876940000|2021-12-30 15:09:00|2421.51|2421.01|2421.39|2420.89|2421.64|2421.14|2421.39|2420.89|8
1640876950000|2021-12-30 15:09:10|2421.26|2420.76|2421.39|2420.89|2421.39|2420.89|2421.14|2420.64|28
1640876970000|2021-12-30 15:09:30|||||||||2
1640876980000|2021-12-30 15:09:40|2421.14|2420.64|2421.39|2420.89|2421.39|2420.89|2421.14|2420.64|25
1640876990000|2021-12-30 15:09:50|2421.51|2421.01|2421.51|2421.01|2421.64|2421.14|2421.51|2421.01|11
1640877000000|2021-12-30 15:10:00|2421.43|2420.93|2421.31|2420.81|2421.43|2420.93|2421.31|2420.81|17
1640877010000|2021-12-30 15:10:10|2421.43|2420.93|2421.31|2420.81|2421.56|2421.06|2421.31|2420.81|5
1640877020000|2021-12-30 15:10:20|2421.43|2420.93|2421.31|2420.81|2421.43|2420.93|2421.31|2420.81|1
1640877030000|2021-12-30 15:10:30|2421.43|2420.93|2421.31|2420.81|2421.56|2421.06|2421.31|2420.81|20
1640877040000|2021-12-30 15:10:40|2421.43|2420.93|2421.06|2420.56|2421.43|2420.93|2421.06|2420.56|43
1640877050000|2021-12-30 15:10:50|2420.93|2420.43|2421.06|2420.56|2421.06|2420.56|2420.93|2420.43|34
1640877060000|2021-12-30 15:11:00|2420.93|2420.43|2420.81|2420.31|2420.93|2420.43|2420.81|2420.31|9
1640877070000|2021-12-30 15:11:10|2420.93|2420.43|2421.31|2420.81|2421.31|2420.81|2420.93|2420.43|11
1640877080000|2021-12-30 15:11:20|2421.18|2420.68|2421.18|2420.68|2421.31|2420.81|2421.06|2420.56|5
1640877090000|2021-12-30 15:11:30|2421.06|2420.56|2421.06|2420.56|2421.18|2420.68|2421.06|2420.56|0
1640877100000|2021-12-30 15:11:40|2421.18|2420.68|2421.31|2420.81|2421.31|2420.81|2421.18|2420.68|4
1640877110000|2021-12-30 15:11:50|2421.18|2420.68|2420.81|2420.31|2421.18|2420.68|2420.81|2420.31|9
1640877120000|2021-12-30 15:12:00|2420.56|2420.06|2420.31|2419.81|2420.56|2420.06|2420.31|2419.81|124
1640877140000|2021-12-30 15:12:20|2420.06|2419.56|2419.81|2419.31|2420.06|2419.56|2419.81|2419.31|58
1640877150000|2021-12-30 15:12:30|2419.93|2419.43|2420.06|2419.56|2420.06|2419.56|2419.93|2419.43|5
1640877160000|2021-12-30 15:12:40|2419.81|2419.31|2419.81|2419.31|2419.93|2419.43|2419.81|2419.31|91
1640877170000|2021-12-30 15:12:50|2419.93|2419.43|2420.06|2419.56|2420.06|2419.56|2419.93|2419.43|12
1640877180000|2021-12-30 15:13:00|||||||||1
1640877190000|2021-12-30 15:13:10|2419.93|2419.43|2420.06|2419.56|2420.06|2419.56|2419.81|2419.31|17
1640877200000|2021-12-30 15:13:20|2419.93|2419.43|2419.31|2418.81|2419.93|2419.43|2419.31|2418.81|94
1640877210000|2021-12-30 15:13:30|2419.43|2418.93|2419.56|2419.06|2419.56|2419.06|2419.43|2418.93|16
1640877220000|2021-12-30 15:13:40|2419.68|2419.18|2419.81|2419.31|2419.81|2419.31|2419.56|2419.06|7
1640877230000|2021-12-30 15:13:50|2419.68|2419.18|2419.56|2419.06|2419.81|2419.31|2419.56|2419.06|40
1640877240000|2021-12-30 15:14:00|2419.68|2419.18|2420.18|2419.68|2420.31|2419.81|2419.56|2419.06|45
1640877250000|2021-12-30 15:14:10|2420.31|2419.81|2420.31|2419.81|2420.31|2419.81|2420.06|2419.56|2
1640877260000|2021-12-30 15:14:20|2420.81|2420.31|2420.81|2420.31|2420.81|2420.31|2420.81|2420.31|35
1640877270000|2021-12-30 15:14:30|2420.93|2420.43|2421.06|2420.56|2421.06|2420.56|2420.81|2420.31|5
1640877280000|2021-12-30 15:14:40|2420.93|2420.43|2420.68|2420.18|2421.06|2420.56|2420.56|2420.06|57
1640877290000|2021-12-30 15:14:50|2420.81|2420.31|2420.81|2420.31|2420.93|2420.43|2420.81|2420.31|8
1640877300000|2021-12-30 15:15:00|2420.68|2420.18|2420.43|2419.93|2420.81|2420.31|2420.31|2419.81|76
1640877310000|2021-12-30 15:15:10|2420.56|2420.06|2420.31|2419.81|2420.56|2420.06|2420.31|2419.81|8
1640877320000|2021-12-30 15:15:20|2420.43|2419.93|2419.93|2419.43|2420.56|2420.06|2419.81|2419.31|56
1640877330000|2021-12-30 15:15:30|2420.06|2419.56|2420.31|2419.81|2420.31|2419.81|2419.81|2419.31|13
1640877340000|2021-12-30 15:15:40|2420.18|2419.68|2420.31|2419.81|2420.31|2419.81|2420.06|2419.56|1
1640877350000|2021-12-30 15:15:50|2420.18|2419.68|2420.56|2420.06|2420.56|2420.06|2420.18|2419.68|98
1640877360000|2021-12-30 15:16:00|2420.43|2419.93|2420.56|2420.06|2420.81|2420.31|2420.31|2419.81|48
1640877370000|2021-12-30 15:16:10|2420.43|2419.93|2420.81|2420.31|2420.81|2420.31|2420.43|2419.93|8
1640877380000|2021-12-30 15:16:20|2421.06|2420.56|2421.31|2420.81|2421.31|2420.81|2421.06|2420.56|62
1640877390000|2021-12-30 15:16:30|2421.43|2420.93|2421.56|2421.06|2421.56|2421.06|2421.31|2420.81|33
1640877400000|2021-12-30 15:16:40|2421.43|2420.93|2421.56|2421.06|2421.56|2421.06|2421.31|2420.81|38
1640877410000|2021-12-30 15:16:50|2421.43|2420.93|2421.31|2420.81|2421.43|2420.93|2421.06|2420.56|16
1640877420000|2021-12-30 15:17:00|2421.43|2420.93|2421.56|2421.06|2421.56|2421.06|2421.43|2420.93|6
1640877430000|2021-12-30 15:17:10|2421.43|2420.93|2421.31|2420.81|2421.56|2421.06|2421.31|2420.81|32
1640877460000|2021-12-30 15:17:40|2421.06|2420.56|2421.81|2421.31|2421.81|2421.31|2421.06|2420.56|42
1640877470000|2021-12-30 15:17:50|2421.68|2421.18|2421.31|2420.81|2421.68|2421.18|2421.31|2420.81|7
1640877480000|2021-12-30 15:18:00|2421.18|2420.68|2421.06|2420.56|2421.18|2420.68|2421.06|2420.56|16
1640877490000|2021-12-30 15:18:10|2421.18|2420.68|2421.06|2420.56|2421.31|2420.81|2421.06|2420.56|6
1640877500000|2021-12-30 15:18:20|2420.81|2420.31|2421.06|2420.56|2421.06|2420.56|2420.81|2420.31|34
1640877510000|2021-12-30 15:18:30|2421.18|2420.68|2421.18|2420.68|2421.31|2420.81|2421.06|2420.56|11
1640877520000|2021-12-30 15:18:40|2421.31|2420.81|2421.31|2420.81|2421.31|2420.81|2421.06|2420.56|7
1640877540000|2021-12-30 15:19:00|2421.56|2421.06|2421.56|2421.06|2421.56|2421.06|2421.56|2421.06|15
1640877550000|2021-12-30 15:19:10|2421.81|2421.31|2421.68|2421.18|2421.81|2421.31|2421.56|2421.06|31
1640877560000|2021-12-30 15:19:20|2421.81|2421.31|2421.81|2421.31|2421.81|2421.31|2421.68|2421.18|6
1640877570000|2021-12-30 15:19:30|2421.93|2421.43|2422.06|2421.56|2422.06|2421.56|2421.93|2421.43|1
1640877580000|2021-12-30 15:19:40|2422.31|2421.81|2422.06|2421.56|2422.31|2421.81|2422.06|2421.56|48
1640877590000|2021-12-30 15:19:50|||||||||4
1640877600000|2021-12-30 15:20:00|2422.18|2421.68|2422.06|2421.56|2422.31|2421.81|2422.06|2421.56|29
1640877610000|2021-12-30 15:20:10|2421.93|2421.43|2422.06|2421.56|2422.31|2421.81|2421.93|2421.43|73
1640877620000|2021-12-30 15:20:20|2421.81|2421.31|2421.81|2421.31|2421.81|2421.31|2421.81|2421.31|20
1640877630000|2021-12-30 15:20:30|2421.68|2421.18|2421.56|2421.06|2421.81|2421.31|2421.56|2421.06|20
1640877640000|2021-12-30 15:20:40|2421.81|2421.31|2421.81|2421.31|2422.06|2421.56|2421.81|2421.31|26
1640877660000|2021-12-30 15:21:00|2421.56|2421.06|2421.31|2420.81|2421.68|2421.18|2421.31|2420.81|12
1640877670000|2021-12-30 15:21:10|2421.56|2421.06|2421.56|2421.06|2421.56|2421.06|2421.56|2421.06|10
1640877680000|2021-12-30 15:21:20|2421.43|2420.93|2421.06|2420.56|2421.43|2420.93|2421.06|2420.56|21
1640877690000|2021-12-30 15:21:30|2421.18|2420.68|2421.06|2420.56|2421.18|2420.68|2421.06|2420.56|32
1640877700000|2021-12-30 15:21:40|2421.18|2420.68|2421.31|2420.81|2421.31|2420.81|2421.06|2420.56|8
1640877710000|2021-12-30 15:21:50|2421.43|2420.93|2421.31|2420.81|2421.56|2421.06|2421.31|2420.81|13
1640877720000|2021-12-30 15:22:00|2421.43|2420.93|2421.31|2420.81|2421.43|2420.93|2421.31|2420.81|34
1640877730000|2021-12-30 15:22:10|2421.18|2420.68|2421.31|2420.81|2421.31|2420.81|2421.06|2420.56|16
1640877750000|2021-12-30 15:22:30|2421.18|2420.68|2421.06|2420.56|2421.18|2420.68|2421.06|2420.56|4
1640877760000|2021-12-30 15:22:40|2421.18|2420.68|2421.31|2420.81|2421.31|2420.81|2421.06|2420.56|17
1640877780000|2021-12-30 15:23:00|2421.18|2420.68|2421.06|2420.56|2421.18|2420.68|2420.93|2420.43|36
1640877790000|2021-12-30 15:23:10|2420.93|2420.43|2420.81|2420.31|2421.06|2420.56|2420.81|2420.31|45
1640877800000|2021-12-30 15:23:20|2420.56|2420.06|2420.56|2420.06|2420.81|2420.31|2420.56|2420.06|63
1640877810000|2021-12-30 15:23:30|||||||||1
1640877820000|2021-12-30 15:23:40|||||||||5
1640877840000|2021-12-30 15:24:00|||||||||2
1640877850000|2021-12-30 15:24:10|2420.43|2419.93|2420.31|2419.81|2420.43|2419.93|2420.31|2419.81|19
1640877860000|2021-12-30 15:24:20|2420.18|2419.68|2420.31|2419.81|2420.31|2419.81|2420.18|2419.68|19
1640877870000|2021-12-30 15:24:30|2420.18|2419.68|2419.81|2419.31|2420.18|2419.68|2419.81|2419.31|58
1640877880000|2021-12-30 15:24:40|||||||||5
1640877890000|2021-12-30 15:24:50|2419.68|2419.18|2420.31|2419.81|2420.31|2419.81|2419.56|2419.06|100
1640877900000|2021-12-30 15:25:00|||||||||1
1640877910000|2021-12-30 15:25:10|||||||||1
1640877920000|2021-12-30 15:25:20|2420.18|2419.68|2420.31|2419.81|2420.31|2419.81|2420.06|2419.56|21
1640877940000|2021-12-30 15:25:40|2420.18|2419.68|2420.31|2419.81|2420.31|2419.81|2420.06|2419.56|35
1640877950000|2021-12-30 15:25:50|2420.56|2420.06|2420.56|2420.06|2420.56|2420.06|2420.56|2420.06|41
1640877960000|2021-12-30 15:26:00|2420.43|2419.93|2420.31|2419.81|2420.43|2419.93|2420.31|2419.81|36
1640877970000|2021-12-30 15:26:10|2420.43|2419.93|2420.31|2419.81|2420.56|2420.06|2420.31|2419.81|30
1640877980000|2021-12-30 15:26:20|2420.56|2420.06|2420.56|2420.06|2420.56|2420.06|2420.43|2419.93|19
1640878000000|2021-12-30 15:26:40|2420.81|2420.31|2420.68|2420.18|2420.81|2420.31|2420.56|2420.06|58
1640878010000|2021-12-30 15:26:50|2420.81|2420.31|2420.56|2420.06|2420.81|2420.31|2420.31|2419.81|31
1640878020000|2021-12-30 15:27:00|||||||||26
1640878040000|2021-12-30 15:27:20|||||||||24
1640878050000|2021-12-30 15:27:30|2420.43|2419.93|2420.31|2419.81|2420.56|2420.06|2420.31|2419.81|28
1640878070000|2021-12-30 15:27:50|2420.56|2420.06|2420.31|2419.81|2420.56|2420.06|2420.31|2419.81|20
1640878080000|2021-12-30 15:28:00|2420.43|2419.93|2420.56|2420.06|2420.56|2420.06|2420.31|2419.81|50
1640878090000|2021-12-30 15:28:10|2420.43|2419.93|2420.06|2419.56|2420.43|2419.93|2420.06|2419.56|29
1640878100000|2021-12-30 15:28:20|2419.93|2419.43|2419.81|2419.31|2420.06|2419.56|2419.81|2419.31|18
1640878110000|2021-12-30 15:28:30|2419.68|2419.18|2419.56|2419.06|2419.68|2419.18|2419.56|2419.06|30
1640878120000|2021-12-30 15:28:40|2419.81|2419.31|2419.56|2419.06|2419.81|2419.31|2419.56|2419.06|27
1640878130000|2021-12-30 15:28:50|2419.43|2418.93|2419.56|2419.06|2419.56|2419.06|2419.43|2418.93|35
1640878140000|2021-12-30 15:29:00|2419.43|2418.93|2419.56|2419.06|2419.56|2419.06|2419.31|2418.81|37
1640878150000|2021-12-30 15:29:10|2419.43|2418.93|2419.56|2419.06|2419.56|2419.06|2419.43|2418.93|5
1640878160000|2021-12-30 15:29:20|2419.43|2418.93|2419.31|2418.81|2419.56|2419.06|2419.31|2418.81|14
1640878170000|2021-12-30 15:29:30|2419.43|2418.93|2419.56|2419.06|2419.56|2419.06|2419.43|2418.93|32
1640878180000|2021-12-30 15:29:40|2419.43|2418.93|2419.31|2418.81|2419.43|2418.93|2419.31|2418.81|14
1640878190000|2021-12-30 15:29:50|2419.18|2418.68|2419.31|2418.81|2419.31|2418.81|2419.06|2418.56|60
1640878200000|2021-12-30 15:30:00|2419.56|2419.06|2419.56|2419.06|2419.56|2419.06|2419.43|2418.93|36
1640878210000|2021-12-30 15:30:10|2419.81|2419.31|2419.81|2419.31|2419.81|2419.31|2419.81|2419.31|50
1640878220000|2021-12-30 15:30:20|2419.68|2419.18|2419.81|2419.31|2419.81|2419.31|2419.56|2419.06|105
1640878230000|2021-12-30 15:30:30|2419.56|2419.06|2419.31|2418.81|2419.56|2419.06|2419.31|2418.81|67
1640878240000|2021-12-30 15:30:40|2419.56|2419.06|2419.56|2419.06|2419.56|2419.06|2419.56|2419.06|18
1640878250000|2021-12-30 15:30:50|2419.43|2418.93|2419.56|2419.06|2419.56|2419.06|2419.31|2418.81|13
1640878260000|2021-12-30 15:31:00|2419.43|2418.93|2419.56|2419.06|2419.56|2419.06|2419.43|2418.93|46
1640878270000|2021-12-30 15:31:10|||||||||20
1640878280000|2021-12-30 15:31:20|2419.43|2418.93|2419.56|2419.06|2419.56|2419.06|2419.31|2418.81|38
1640878290000|2021-12-30 15:31:30|||||||||31
1640878310000|2021-12-30 15:31:50|||||||||1
1640878320000|2021-12-30 15:32:00|||||||||58
1640878330000|2021-12-30 15:32:10|2419.43|2418.93|2419.31|2418.81|2419.43|2418.93|2419.31|2418.81|55
1640878340000|2021-12-30 15:32:20|2419.18|2418.68|2419.31|2418.81|2419.56|2419.06|2419.06|2418.56|109
1640878350000|2021-12-30 15:32:30|||||||||1
1640878360000|2021-12-30 15:32:40|||||||||2
1640878370000|2021-12-30 15:32:50|2419.56|2419.06|2419.81|2419.31|2419.81|2419.31|2419.56|2419.06|78
1640878380000|2021-12-30 15:33:00|2419.93|2419.43|2420.31|2419.81|2420.31|2419.81|2419.93|2419.43|48
1640878390000|2021-12-30 15:33:10|2420.18|2419.68|2420.06|2419.56|2420.18|2419.68|2420.06|2419.56|4
1640878400000|2021-12-30 15:33:20|||||||||2
1640878410000|2021-12-30 15:33:30|2420.18|2419.68|2420.31|2419.81|2420.31|2419.81|2420.18|2419.68|21
1640878420000|2021-12-30 15:33:40|2420.56|2420.06|2420.56|2420.06|2420.56|2420.06|2420.56|2420.06|50
1640878430000|2021-12-30 15:33:50|2420.43|2419.93|2420.56|2420.06|2420.56|2420.06|2420.31|2419.81|72
1640878440000|2021-12-30 15:34:00|||||||||2
1640878450000|2021-12-30 15:34:10|||||||||10
1640878460000|2021-12-30 15:34:20|2420.43|2419.93|2420.56|2420.06|2420.56|2420.06|2420.31|2419.81|72
1640878480000|2021-12-30 15:34:40|2420.68|2420.18|2420.81|2420.31|2420.81|2420.31|2420.56|2420.06|36
1640878490000|2021-12-30 15:34:50|2420.68|2420.18|2420.56|2420.06|2420.81|2420.31|2420.56|2420.06|0
1640878500000|2021-12-30 15:35:00|2420.68|2420.18|2421.06|2420.56|2421.06|2420.56|2420.68|2420.18|60
1640878510000|2021-12-30 15:35:10|2421.18|2420.68|2420.81|2420.31|2421.18|2420.68|2420.68|2420.18|75
1640878520000|2021-12-30 15:35:20|2421.06|2420.56|2421.06|2420.56|2421.06|2420.56|2421.06|2420.56|12
1640878530000|2021-12-30 15:35:30|||||||||1
1640878550000|2021-12-30 15:35:50|2420.81|2420.31|2420.81|2420.31|2420.93|2420.43|2420.81|2420.31|78
1640878560000|2021-12-30 15:36:00|2421.06|2420.56|2421.06|2420.56|2421.06|2420.56|2420.81|2420.31|16
1640878570000|2021-12-30 15:36:10|2421.18|2420.68|2421.31|2420.81|2421.43|2420.93|2421.18|2420.68|75
1640878580000|2021-12-30 15:36:20|2421.43|2420.93|2421.56|2421.06|2421.56|2421.06|2421.43|2420.93|48
1640878590000|2021-12-30 15:36:30|2421.68|2421.18|2421.56|2421.06|2421.68|2421.18|2421.56|2421.06|42
1640878610000|2021-12-30 15:36:50|2421.31|2420.81|2421.31|2420.81|2421.31|2420.81|2421.06|2420.56|71
1640878620000|2021-12-30 15:37:00|2421.18|2420.68|2421.31|2420.81|2421.31|2420.81|2421.18|2420.68|1
1640878630000|2021-12-30 15:37:10|2421.56|2421.06|2421.81|2421.31|2421.81|2421.31|2421.56|2421.06|29
1640878640000|2021-12-30 15:37:20|2421.68|2421.18|2421.56|2421.06|2421.81|2421.31|2421.56|2421.06|40
1640878650000|2021-12-30 15:37:30|2421.68|2421.18|2421.68|2421.18|2421.81|2421.31|2421.68|2421.18|11
1640878660000|2021-12-30 15:37:40|2421.81|2421.31|2421.81|2421.31|2422.06|2421.56|2421.81|2421.31|98
1640878670000|2021-12-30 15:37:50|2421.56|2421.06|2421.56|2421.06|2421.56|2421.06|2421.56|2421.06|41
1640878680000|2021-12-30 15:38:00|2421.68|2421.18|2421.81|2421.31|2421.81|2421.31|2421.56|2421.06|23
1640878690000|2021-12-30 15:38:10|2421.93|2421.43|2421.81|2421.31|2422.06|2421.56|2421.81|2421.31|86
1640878700000|2021-12-30 15:38:20|2421.93|2421.43|2422.31|2421.81|2422.31|2421.81|2421.81|2421.31|58
1640878710000|2021-12-30 15:38:30|2422.18|2421.68|2422.06|2421.56|2422.31|2421.81|2422.06|2421.56|22
1640878720000|2021-12-30 15:38:40|2422.18|2421.68|2422.31|2421.81|2422.31|2421.81|2422.18|2421.68|13
1640878730000|2021-12-30 15:38:50|2422.18|2421.68|2422.06|2421.56|2422.18|2421.68|2422.06|2421.56|23
1640878740000|2021-12-30 15:39:00|2422.31|2421.81|2422.31|2421.81|2422.31|2421.81|2422.31|2421.81|20
1640878750000|2021-12-30 15:39:10|2422.43|2421.93|2422.56|2422.06|2422.56|2422.06|2422.43|2421.93|24
1640878770000|2021-12-30 15:39:30|2422.81|2422.31|2422.56|2422.06|2422.81|2422.31|2422.56|2422.06|23
1640878790000|2021-12-30 15:39:50|||||||||2
1640878800000|2021-12-30 15:40:00|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|28
1640878810000|2021-12-30 15:40:10|2423.06|2422.56|2423.06|2422.56|2423.06|2422.56|2422.93|2422.43|62
1640878830000|2021-12-30 15:40:30|||||||||17
1640878840000|2021-12-30 15:40:40|||||||||2
1640878850000|2021-12-30 15:40:50|||||||||10
1640878860000|2021-12-30 15:41:00|2422.93|2422.43|2422.56|2422.06|2422.93|2422.43|2422.31|2421.81|205
1640878870000|2021-12-30 15:41:10|||||||||1
1640878880000|2021-12-30 15:41:20|2422.43|2421.93|2422.06|2421.56|2422.56|2422.06|2422.06|2421.56|96
1640878890000|2021-12-30 15:41:30|||||||||1
1640878900000|2021-12-30 15:41:40|2422.31|2421.81|2422.81|2422.31|2422.81|2422.31|2422.31|2421.81|75
1640878910000|2021-12-30 15:41:50|2422.68|2422.18|2422.81|2422.31|2422.81|2422.31|2422.56|2422.06|72
1640878920000|2021-12-30 15:42:00|2423.06|2422.56|2423.06|2422.56|2423.06|2422.56|2422.93|2422.43|14
1640878930000|2021-12-30 15:42:10|2422.93|2422.43|2422.81|2422.31|2422.93|2422.43|2422.81|2422.31|31
1640878940000|2021-12-30 15:42:20|2422.68|2422.18|2422.56|2422.06|2422.81|2422.31|2422.56|2422.06|27
1640878950000|2021-12-30 15:42:30|2422.68|2422.18|2422.81|2422.31|2422.81|2422.31|2422.68|2422.18|6
1640878970000|2021-12-30 15:42:50|2422.68|2422.18|2422.81|2422.31|2422.81|2422.31|2422.56|2422.06|50
1640878980000|2021-12-30 15:43:00|2423.06|2422.56|2423.06|2422.56|2423.06|2422.56|2423.06|2422.56|33
1640878990000|2021-12-30 15:43:10|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|12
1640879000000|2021-12-30 15:43:20|2422.93|2422.43|2423.31|2422.81|2423.56|2423.06|2422.81|2422.31|78
1640879010000|2021-12-30 15:43:30|2423.18|2422.68|2423.31|2422.81|2423.31|2422.81|2423.06|2422.56|32
1640879020000|2021-12-30 15:43:40|2423.43|2422.93|2423.43|2422.93|2423.56|2423.06|2423.31|2422.81|27
1640879030000|2021-12-30 15:43:50|2423.31|2422.81|2423.56|2423.06|2423.56|2423.06|2423.31|2422.81|12
1640879040000|2021-12-30 15:44:00|||||||||1
1640879050000|2021-12-30 15:44:10|2423.43|2422.93|2423.56|2423.06|2423.56|2423.06|2423.31|2422.81|46
1640879060000|2021-12-30 15:44:20|2423.81|2423.31|2423.81|2423.31|2423.81|2423.31|2423.81|2423.31|13
1640879070000|2021-12-30 15:44:30|||||||||6
1640879080000|2021-12-30 15:44:40|||||||||18
1640879090000|2021-12-30 15:44:50|2424.06|2423.56|2423.81|2423.31|2424.06|2423.56|2423.81|2423.31|24
1640879100000|2021-12-30 15:45:00|2424.06|2423.56|2423.81|2423.31|2424.06|2423.56|2423.81|2423.31|33
1640879110000|2021-12-30 15:45:10|2423.93|2423.43|2423.56|2423.06|2423.93|2423.43|2423.56|2423.06|13
1640879130000|2021-12-30 15:45:30|2423.68|2423.18|2423.56|2423.06|2423.68|2423.18|2423.56|2423.06|35
1640879140000|2021-12-30 15:45:40|||||||||3
1640879150000|2021-12-30 15:45:50|2423.68|2423.18|2423.56|2423.06|2423.81|2423.31|2423.56|2423.06|41
1640879160000|2021-12-30 15:46:00|2423.31|2422.81|2423.31|2422.81|2423.31|2422.81|2423.31|2422.81|35
1640879170000|2021-12-30 15:46:10|||||||||4
1640879180000|2021-12-30 15:46:20|2423.56|2423.06|2423.31|2422.81|2423.56|2423.06|2423.31|2422.81|17
1640879190000|2021-12-30 15:46:30|2423.43|2422.93|2423.31|2422.81|2423.43|2422.93|2423.31|2422.81|14
1640879200000|2021-12-30 15:46:40|2423.56|2423.06|2423.31|2422.81|2423.56|2423.06|2423.31|2422.81|23
1640879220000|2021-12-30 15:47:00|2423.43|2422.93|2423.31|2422.81|2423.56|2423.06|2423.31|2422.81|21
1640879230000|2021-12-30 15:47:10|2423.43|2422.93|2423.56|2423.06|2423.56|2423.06|2423.43|2422.93|6
1640879240000|2021-12-30 15:47:20|||||||||19
1640879250000|2021-12-30 15:47:30|2423.68|2423.18|2424.06|2423.56|2424.06|2423.56|2423.56|2423.06|47
1640879260000|2021-12-30 15:47:40|||||||||3
1640879270000|2021-12-30 15:47:50|||||||||1
1640879290000|2021-12-30 15:48:10|2423.81|2423.31|2424.06|2423.56|2424.06|2423.56|2423.81|2423.31|55
1640879300000|2021-12-30 15:48:20|2424.31|2423.81|2424.31|2423.81|2424.31|2423.81|2424.31|2423.81|40
1640879320000|2021-12-30 15:48:40|||||||||1
1640879330000|2021-12-30 15:48:50|2424.43|2423.93|2424.56|2424.06|2424.56|2424.06|2424.43|2423.93|24
1640879340000|2021-12-30 15:49:00|2424.31|2423.81|2424.31|2423.81|2424.31|2423.81|2424.31|2423.81|64
1640879350000|2021-12-30 15:49:10|2424.43|2423.93|2424.31|2423.81|2424.56|2424.06|2424.31|2423.81|94
1640879360000|2021-12-30 15:49:20|||||||||38
1640879370000|2021-12-30 15:49:30|2424.43|2423.93|2424.56|2424.06|2424.56|2424.06|2424.43|2423.93|43
1640879380000|2021-12-30 15:49:40|2424.68|2424.18|2424.81|2424.31|2425.31|2424.81|2424.68|2424.18|175
1640879390000|2021-12-30 15:49:50|2424.93|2424.43|2424.81|2424.31|2424.93|2424.43|2424.81|2424.31|28
1640879400000|2021-12-30 15:50:00|2424.68|2424.18|2424.81|2424.31|2424.81|2424.31|2424.56|2424.06|31
1640879410000|2021-12-30 15:50:10|2424.68|2424.18|2424.56|2424.06|2424.81|2424.31|2424.56|2424.06|15
1640879420000|2021-12-30 15:50:20|2424.81|2424.31|2424.56|2424.06|2424.81|2424.31|2424.56|2424.06|38
1640879430000|2021-12-30 15:50:30|2424.68|2424.18|2424.68|2424.18|2424.81|2424.31|2424.56|2424.06|26
1640879440000|2021-12-30 15:50:40|2424.81|2424.31|2424.81|2424.31|2424.81|2424.31|2424.81|2424.31|2
1640879450000|2021-12-30 15:50:50|2424.56|2424.06|2424.56|2424.06|2424.56|2424.06|2424.56|2424.06|31
1640879460000|2021-12-30 15:51:00|2425.06|2424.56|2424.81|2424.31|2425.06|2424.56|2424.81|2424.31|120
1640879470000|2021-12-30 15:51:10|2424.56|2424.06|2424.56|2424.06|2424.68|2424.18|2424.56|2424.06|6
1640879480000|2021-12-30 15:51:20|2424.68|2424.18|2425.06|2424.56|2425.06|2424.56|2424.56|2424.06|27
1640879490000|2021-12-30 15:51:30|2425.31|2424.81|2425.31|2424.81|2425.31|2424.81|2425.31|2424.81|68
1640879500000|2021-12-30 15:51:40|2425.06|2424.56|2425.06|2424.56|2425.06|2424.56|2425.06|2424.56|30
1640879510000|2021-12-30 15:51:50|2425.18|2424.68|2425.56|2425.06|2425.56|2425.06|2425.18|2424.68|32
1640879520000|2021-12-30 15:52:00|2425.31|2424.81|2425.43|2424.93|2425.43|2424.93|2425.31|2424.81|10
1640879530000|2021-12-30 15:52:10|2425.56|2425.06|2425.56|2425.06|2425.56|2425.06|2425.43|2424.93|10
1640879540000|2021-12-30 15:52:20|||||||||9
1640879550000|2021-12-30 15:52:30|2425.43|2424.93|2425.31|2424.81|2425.43|2424.93|2425.31|2424.81|11
1640879570000|2021-12-30 15:52:50|||||||||1
1640879580000|2021-12-30 15:53:00|||||||||4
1640879590000|2021-12-30 15:53:10|2425.56|2425.06|2425.56|2425.06|2425.56|2425.06|2425.56|2425.06|24
1640879600000|2021-12-30 15:53:20|2425.43|2424.93|2425.06|2424.56|2425.43|2424.93|2425.06|2424.56|68
1640879610000|2021-12-30 15:53:30|2425.31|2424.81|2425.31|2424.81|2425.31|2424.81|2425.31|2424.81|29
1640879620000|2021-12-30 15:53:40|2425.18|2424.68|2425.06|2424.56|2425.18|2424.68|2425.06|2424.56|18
1640879630000|2021-12-30 15:53:50|2425.18|2424.68|2425.31|2424.81|2425.31|2424.81|2425.18|2424.68|14
1640879640000|2021-12-30 15:54:00|2425.43|2424.93|2425.31|2424.81|2425.56|2425.06|2425.31|2424.81|18
1640879670000|2021-12-30 15:54:30|2425.43|2424.93|2425.31|2424.81|2425.56|2425.06|2425.31|2424.81|41
1640879680000|2021-12-30 15:54:40|||||||||16
1640879700000|2021-12-30 15:55:00|2425.18|2424.68|2425.06|2424.56|2425.18|2424.68|2425.06|2424.56|23
1640879710000|2021-12-30 15:55:10|2425.18|2424.68|2425.06|2424.56|2425.18|2424.68|2425.06|2424.56|17
1640879720000|2021-12-30 15:55:20|||||||||2
1640879740000|2021-12-30 15:55:40|2425.18|2424.68|2425.31|2424.81|2425.31|2424.81|2425.06|2424.56|77
1640879750000|2021-12-30 15:55:50|||||||||1
1640879760000|2021-12-30 15:56:00|||||||||2
1640879770000|2021-12-30 15:56:10|||||||||3
1640879780000|2021-12-30 15:56:20|2425.18|2424.68|2424.81|2424.31|2425.18|2424.68|2424.81|2424.31|47
1640879790000|2021-12-30 15:56:30|2424.56|2424.06|2424.56|2424.06|2424.68|2424.18|2424.56|2424.06|39
1640879800000|2021-12-30 15:56:40|||||||||1
1640879810000|2021-12-30 15:56:50|2424.31|2423.81|2424.31|2423.81|2424.43|2423.93|2424.31|2423.81|36
1640879820000|2021-12-30 15:57:00|2424.18|2423.68|2424.18|2423.68|2424.31|2423.81|2424.06|2423.56|67
1640879830000|2021-12-30 15:57:10|2424.31|2423.81|2424.31|2423.81|2424.31|2423.81|2424.18|2423.68|10
1640879840000|2021-12-30 15:57:20|2424.18|2423.68|2424.31|2423.81|2424.31|2423.81|2424.06|2423.56|27
1640879850000|2021-12-30 15:57:30|2424.43|2423.93|2424.56|2424.06|2424.56|2424.06|2424.43|2423.93|13
1640879860000|2021-12-30 15:57:40|||||||||3
1640879870000|2021-12-30 15:57:50|||||||||1
1640879880000|2021-12-30 15:58:00|2424.43|2423.93|2424.43|2423.93|2424.43|2423.93|2424.31|2423.81|31
1640879890000|2021-12-30 15:58:10|2424.31|2423.81|2424.06|2423.56|2424.31|2423.81|2424.06|2423.56|57
1640879900000|2021-12-30 15:58:20|2423.81|2423.31|2423.81|2423.31|2423.81|2423.31|2423.81|2423.31|22
1640879910000|2021-12-30 15:58:30|||||||||1
1640879920000|2021-12-30 15:58:40|2423.93|2423.43|2423.81|2423.31|2424.06|2423.56|2423.81|2423.31|36
1640879930000|2021-12-30 15:58:50|2423.68|2423.18|2423.56|2423.06|2423.81|2423.31|2423.56|2423.06|30
1640879940000|2021-12-30 15:59:00|2423.43|2422.93|2423.56|2423.06|2423.56|2423.06|2423.43|2422.93|25
1640879950000|2021-12-30 15:59:10|||||||||1
1640879960000|2021-12-30 15:59:20|||||||||3
1640879970000|2021-12-30 15:59:30|2423.68|2423.18|2423.56|2423.06|2423.68|2423.18|2423.56|2423.06|13
1640879990000|2021-12-30 15:59:50|2423.31|2422.81|2423.06|2422.56|2423.31|2422.81|2423.06|2422.56|57
1640880000000|2021-12-30 16:00:00|2422.93|2422.43|2423.18|2422.68|2423.18|2422.68|2422.81|2422.31|43
1640880010000|2021-12-30 16:00:10|2423.31|2422.81|2423.31|2422.81|2423.56|2423.06|2423.31|2422.81|38
1640880020000|2021-12-30 16:00:20|2423.18|2422.68|2423.18|2422.68|2423.31|2422.81|2423.06|2422.56|30
1640880030000|2021-12-30 16:00:30|2423.31|2422.81|2423.31|2422.81|2423.31|2422.81|2423.06|2422.56|5
1640880050000|2021-12-30 16:00:50|2423.06|2422.56|2423.06|2422.56|2423.06|2422.56|2423.06|2422.56|23
1640880060000|2021-12-30 16:01:00|2423.18|2422.68|2423.06|2422.56|2423.31|2422.81|2423.06|2422.56|34
1640880070000|2021-12-30 16:01:10|||||||||1
1640880080000|2021-12-30 16:01:20|2423.18|2422.68|2423.18|2422.68|2423.18|2422.68|2423.06|2422.56|25
1640880090000|2021-12-30 16:01:30|2423.06|2422.56|2423.06|2422.56|2423.06|2422.56|2423.06|2422.56|3
1640880110000|2021-12-30 16:01:50|||||||||3
1640880120000|2021-12-30 16:02:00|2422.93|2422.43|2422.81|2422.31|2422.93|2422.43|2422.56|2422.06|55
1640880130000|2021-12-30 16:02:10|2422.68|2422.18|2422.56|2422.06|2422.81|2422.31|2422.56|2422.06|14
1640880140000|2021-12-30 16:02:20|2422.68|2422.18|2422.68|2422.18|2422.81|2422.31|2422.56|2422.06|10
1640880150000|2021-12-30 16:02:30|2422.56|2422.06|2422.81|2422.31|2422.93|2422.43|2422.56|2422.06|25
1640880160000|2021-12-30 16:02:40|2422.93|2422.43|2423.06|2422.56|2423.06|2422.56|2422.93|2422.43|2
1640880170000|2021-12-30 16:02:50|||||||||4
1640880180000|2021-12-30 16:03:00|2423.18|2422.68|2423.31|2422.81|2423.31|2422.81|2423.06|2422.56|82
1640880190000|2021-12-30 16:03:10|2423.43|2422.93|2423.31|2422.81|2423.56|2423.06|2423.31|2422.81|31
1640880200000|2021-12-30 16:03:20|2423.43|2422.93|2423.56|2423.06|2423.56|2423.06|2423.31|2422.81|8
1640880210000|2021-12-30 16:03:30|2423.43|2422.93|2423.31|2422.81|2423.43|2422.93|2423.31|2422.81|5
1640880220000|2021-12-30 16:03:40|2423.06|2422.56|2423.06|2422.56|2423.06|2422.56|2423.06|2422.56|5
1640880230000|2021-12-30 16:03:50|2422.81|2422.31|2423.06|2422.56|2423.06|2422.56|2422.81|2422.31|18
1640880240000|2021-12-30 16:04:00|||||||||3
1640880250000|2021-12-30 16:04:10|2422.93|2422.43|2423.06|2422.56|2423.06|2422.56|2422.93|2422.43|11
1640880260000|2021-12-30 16:04:20|2423.18|2422.68|2423.31|2422.81|2423.31|2422.81|2423.06|2422.56|16
1640880270000|2021-12-30 16:04:30|||||||||12
1640880280000|2021-12-30 16:04:40|2423.43|2422.93|2423.31|2422.81|2423.43|2422.93|2423.31|2422.81|5
1640880290000|2021-12-30 16:04:50|||||||||2
1640880300000|2021-12-30 16:05:00|2423.06|2422.56|2423.31|2422.81|2423.31|2422.81|2423.06|2422.56|50
1640880310000|2021-12-30 16:05:10|2423.06|2422.56|2423.06|2422.56|2423.18|2422.68|2423.06|2422.56|45
1640880320000|2021-12-30 16:05:20|2423.18|2422.68|2423.31|2422.81|2423.31|2422.81|2423.18|2422.68|32
1640880330000|2021-12-30 16:05:30|2423.43|2422.93|2423.31|2422.81|2423.56|2423.06|2423.31|2422.81|6
1640880340000|2021-12-30 16:05:40|2423.06|2422.56|2423.06|2422.56|2423.31|2422.81|2423.06|2422.56|24
1640880360000|2021-12-30 16:06:00|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|19
1640880390000|2021-12-30 16:06:30|2422.93|2422.43|2423.06|2422.56|2423.06|2422.56|2422.93|2422.43|37
1640880400000|2021-12-30 16:06:40|||||||||2
1640880410000|2021-12-30 16:06:50|||||||||2
1640880420000|2021-12-30 16:07:00|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|73
1640880430000|2021-12-30 16:07:10|2422.56|2422.06|2422.81|2422.31|2422.81|2422.31|2422.56|2422.06|50
1640880450000|2021-12-30 16:07:30|2422.68|2422.18|2422.81|2422.31|2422.81|2422.31|2422.56|2422.06|47
1640880460000|2021-12-30 16:07:40|2422.68|2422.18|2422.56|2422.06|2422.68|2422.18|2422.56|2422.06|11
1640880470000|2021-12-30 16:07:50|2422.68|2422.18|2422.56|2422.06|2422.68|2422.18|2422.31|2421.81|46
1640880480000|2021-12-30 16:08:00|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|20
1640880490000|2021-12-30 16:08:10|2422.68|2422.18|2422.68|2422.18|2422.81|2422.31|2422.56|2422.06|53
1640880500000|2021-12-30 16:08:20|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|10
1640880510000|2021-12-30 16:08:30|||||||||1
1640880520000|2021-12-30 16:08:40|||||||||4
1640880530000|2021-12-30 16:08:50|||||||||7
1640880540000|2021-12-30 16:09:00|||||||||1
1640880550000|2021-12-30 16:09:10|2422.68|2422.18|2422.31|2421.81|2422.68|2422.18|2422.31|2421.81|86
1640880560000|2021-12-30 16:09:20|2422.43|2421.93|2422.56|2422.06|2422.56|2422.06|2422.43|2421.93|7
1640880570000|2021-12-30 16:09:30|2422.68|2422.18|2422.68|2422.18|2422.81|2422.31|2422.56|2422.06|24
1640880580000|2021-12-30 16:09:40|2422.81|2422.31|2422.56|2422.06|2422.81|2422.31|2422.56|2422.06|31
1640880590000|2021-12-30 16:09:50|2422.68|2422.18|2422.81|2422.31|2422.81|2422.31|2422.56|2422.06|13
1640880600000|2021-12-30 16:10:00|||||||||3
1640880610000|2021-12-30 16:10:10|||||||||5
1640880620000|2021-12-30 16:10:20|2422.93|2422.43|2422.81|2422.31|2422.93|2422.43|2422.81|2422.31|43
1640880630000|2021-12-30 16:10:30|||||||||2
1640880640000|2021-12-30 16:10:40|||||||||12
1640880650000|2021-12-30 16:10:50|2422.93|2422.43|2422.56|2422.06|2422.93|2422.43|2422.31|2421.81|96
1640880660000|2021-12-30 16:11:00|2422.68|2422.18|2422.68|2422.18|2422.81|2422.31|2422.56|2422.06|21
1640880670000|2021-12-30 16:11:10|2422.81|2422.31|2422.68|2422.18|2422.81|2422.31|2422.68|2422.18|0
1640880680000|2021-12-30 16:11:20|2422.56|2422.06|2422.81|2422.31|2422.81|2422.31|2422.56|2422.06|45
1640880690000|2021-12-30 16:11:30|||||||||10
1640880700000|2021-12-30 16:11:40|2422.56|2422.06|2422.68|2422.18|2422.68|2422.18|2422.56|2422.06|90
1640880710000|2021-12-30 16:11:50|2422.56|2422.06|2422.43|2421.93|2422.68|2422.18|2422.31|2421.81|68
1640880720000|2021-12-30 16:12:00|2422.56|2422.06|2422.31|2421.81|2422.56|2422.06|2422.06|2421.56|80
1640880730000|2021-12-30 16:12:10|2422.43|2421.93|2422.43|2421.93|2422.43|2421.93|2422.43|2421.93|17
1640880740000|2021-12-30 16:12:20|2422.31|2421.81|2422.31|2421.81|2422.43|2421.93|2422.31|2421.81|6
1640880750000|2021-12-30 16:12:30|2422.06|2421.56|2422.06|2421.56|2422.31|2421.81|2422.06|2421.56|44
1640880760000|2021-12-30 16:12:40|||||||||5
1640880770000|2021-12-30 16:12:50|2421.81|2421.31|2421.81|2421.31|2421.81|2421.31|2421.81|2421.31|29
1640880780000|2021-12-30 16:13:00|2422.06|2421.56|2422.06|2421.56|2422.06|2421.56|2422.06|2421.56|18
1640880790000|2021-12-30 16:13:10|2422.31|2421.81|2422.56|2422.06|2422.56|2422.06|2422.31|2421.81|21
1640880800000|2021-12-30 16:13:20|||||||||4
1640880810000|2021-12-30 16:13:30|||||||||3
1640880820000|2021-12-30 16:13:40|||||||||13
1640880830000|2021-12-30 16:13:50|2422.68|2422.18|2422.81|2422.31|2422.81|2422.31|2422.68|2422.18|20
1640880840000|2021-12-30 16:14:00|2422.56|2422.06|2422.56|2422.06|2422.56|2422.06|2422.56|2422.06|39
1640880850000|2021-12-30 16:14:10|2422.68|2422.18|2422.81|2422.31|2422.81|2422.31|2422.68|2422.18|7
1640880860000|2021-12-30 16:14:20|||||||||6
1640880870000|2021-12-30 16:14:30|2422.56|2422.06|2422.56|2422.06|2422.68|2422.18|2422.56|2422.06|59
1640880880000|2021-12-30 16:14:40|2422.68|2422.18|2422.81|2422.31|2422.81|2422.31|2422.68|2422.18|92
1640880890000|2021-12-30 16:14:50|2422.68|2422.18|2422.68|2422.18|2422.81|2422.31|2422.68|2422.18|57
1640880900000|2021-12-30 16:15:00|2422.81|2422.31|2422.81|2422.31|2422.81|2422.31|2422.68|2422.18|43
1640880910000|2021-12-30 16:15:10|2423.06|2422.56|2422.81|2422.31|2423.06|2422.56|2422.81|2422.31|86
1640880920000|2021-12-30 16:15:20|2423.06|2422.56|2423.06|2422.56|2423.06|2422.56|2423.06|2422.56|26
1640880930000|2021-12-30 16:15:30|||||||||8
1640880940000|2021-12-30 16:15:40|||||||||6
1640880950000|2021-12-30 16:15:50|2423.18|2422.68|2423.31|2422.81|2423.31|2422.81|2423.18|2422.68|88
1640880960000|2021-12-30 16:16:00|2423.43|2422.93|2423.31|2422.81|2423.56|2423.06|2423.31|2422.81|90
1640880970000|2021-12-30 16:16:10|2423.43|2422.93|2423.81|2423.31|2423.81|2423.31|2423.43|2422.93|32
1640880980000|2021-12-30 16:16:20|2424.06|2423.56|2424.06|2423.56|2424.06|2423.56|2424.06|2423.56|30
1640880990000|2021-12-30 16:16:30|||||||||15
1640881000000|2021-12-30 16:16:40|2424.18|2423.68|2424.31|2423.81|2424.31|2423.81|2424.18|2423.68|100
1640881010000|2021-12-30 16:16:50|2424.56|2424.06|2424.56|2424.06|2424.56|2424.06|2424.56|2424.06|30
1640881020000|2021-12-30 16:17:00|2424.43|2423.93|2424.56|2424.06|2424.56|2424.06|2424.43|2423.93|92
1640881030000|2021-12-30 16:17:10|2424.43|2423.93|2424.31|2423.81|2424.56|2424.06|2424.31|2423.81|142
1640881040000|2021-12-30 16:17:20|2424.06|2423.56|2424.31|2423.81|2424.31|2423.81|2424.06|2423.56|58
1640881050000|2021-12-30 16:17:30|||||||||7
1640881060000|2021-12-30 16:17:40|2424.06|2423.56|2424.06|2423.56|2424.06|2423.56|2424.06|2423.56|48
1640881070000|2021-12-30 16:17:50|2424.18|2423.68|2424.06|2423.56|2424.18|2423.68|2424.06|2423.56|79
1640881080000|2021-12-30 16:18:00|2424.18|2423.68|2424.06|2423.56|2424.31|2423.81|2424.06|2423.56|104
1640881090000|2021-12-30 16:18:10|2423.81|2423.31|2424.06|2423.56|2424.06|2423.56|2423.81|2423.31|62
1640881100000|2021-12-30 16:18:20|2423.81|2423.31|2424.06|2423.56|2424.06|2423.56|2423.81|2423.31|28
1640881110000|2021-12-30 16:18:30|2423.93|2423.43|2423.81|2423.31|2423.93|2423.43|2423.81|2423.31|46
1640881120000|2021-12-30 16:18:40|||||||||8
1640881130000|2021-12-30 16:18:50|2423.68|2423.18|2423.56|2423.06|2423.68|2423.18|2423.56|2423.06|45
1640881140000|2021-12-30 16:19:00|2423.68|2423.18|2423.81|2423.31|2423.81|2423.31|2423.68|2423.18|51
1640881150000|2021-12-30 16:19:10|||||||||4
1640881160000|2021-12-30 16:19:20|||||||||9
1640881170000|2021-12-30 16:19:30|2423.68|2423.18|2423.81|2423.31|2423.81|2423.31|2423.68|2423.18|65
1640881180000|2021-12-30 16:19:40|2423.68|2423.18|2423.56|2423.06|2423.68|2423.18|2423.56|2423.06|52
1640881190000|2021-12-30 16:19:50|||||||||23
1640881200000|2021-12-30 16:20:00|2423.81|2423.31|2424.06|2423.56|2424.06|2423.56|2423.81|2423.31|105
1640881210000|2021-12-30 16:20:10|2423.81|2423.31|2423.81|2423.31|2423.81|2423.31|2423.68|2423.18|157
1640881220000|2021-12-30 16:20:20|2423.56|2423.06|2423.31|2422.81|2423.56|2423.06|2423.31|2422.81|97
1640881230000|2021-12-30 16:20:30|2423.56|2423.06|2423.56|2423.06|2423.56|2423.06|2423.56|2423.06|34
1640881240000|2021-12-30 16:20:40|||||||||1
1640881250000|2021-12-30 16:20:50|2423.31|2422.81|2423.31|2422.81|2423.31|2422.81|2423.31|2422.81|41
1640881260000|2021-12-30 16:21:00|2423.43|2422.93|2423.18|2422.68|2423.56|2423.06|2423.18|2422.68|43
1640881270000|2021-12-30 16:21:10|2423.06|2422.56|2423.31|2422.81|2423.31|2422.81|2423.06|2422.56|32
1640881280000|2021-12-30 16:21:20|2423.18|2422.68|2423.06|2422.56|2423.18|2422.68|2423.06|2422.56|61
1640881300000|2021-12-30 16:21:40|||||||||940
1640881310000|2021-12-30 16:21:50|||||||||9
1640881320000|2021-12-30 16:22:00|2422.93|2422.43|2422.56|2422.06|2422.93|2422.43|2422.56|2422.06|75
1640881330000|2021-12-30 16:22:10|2422.43|2421.93|2422.31|2421.81|2422.43|2421.93|2422.31|2421.81|37
1640881340000|2021-12-30 16:22:20|2422.18|2421.68|2422.31|2421.81|2422.31|2421.81|2422.06|2421.56|91
1640881350000|2021-12-30 16:22:30|2422.43|2421.93|2422.56|2422.06|2422.56|2422.06|2422.31|2421.81|81
1640881360000|2021-12-30 16:22:40|2422.68|2422.18|2422.56|2422.06|2423.06|2422.56|2422.56|2422.06|176
1640881370000|2021-12-30 16:22:50|2422.68|2422.18|2422.56|2422.06|2422.81|2422.31|2422.56|2422.06|16
1640881380000|2021-12-30 16:23:00|2422.43|2421.93|2422.43|2421.93|2422.43|2421.93|2422.43|2421.93|20
1640881390000|2021-12-30 16:23:10|2422.31|2421.81|2422.68|2422.18|2422.81|2422.31|2422.31|2421.81|113
1640881400000|2021-12-30 16:23:20|2422.31|2421.81|2422.06|2421.56|2422.31|2421.81|2422.06|2421.56|118
1640881410000|2021-12-30 16:23:30|2422.31|2421.81|2422.06|2421.56|2422.31|2421.81|2422.06|2421.56|133
1640881420000|2021-12-30 16:23:40|||||||||22
1640881430000|2021-12-30 16:23:50|2422.31|2421.81|2422.06|2421.56|2422.31|2421.81|2422.06|2421.56|154
1640881440000|2021-12-30 16:24:00|2421.93|2421.43|2421.81|2421.31|2421.93|2421.43|2421.81|2421.31|65
1640881450000|2021-12-30 16:24:10|2421.68|2421.18|2421.68|2421.18|2421.68|2421.18|2421.68|2421.18|89
1640881460000|2021-12-30 16:24:20|2421.56|2421.06|2421.06|2420.56|2421.56|2421.06|2421.06|2420.56|103
1640881470000|2021-12-30 16:24:30|2420.93|2420.43|2420.81|2420.31|2420.93|2420.43|2420.81|2420.31|44
1640881480000|2021-12-30 16:24:40|2420.56|2420.06|2420.56|2420.06|2420.56|2420.06|2420.56|2420.06|82
1640881490000|2021-12-30 16:24:50|2420.31|2419.81|2421.37|2419.87|2421.37|2420.18|2420.31|2419.81|229
1640881500000|2021-12-30 16:25:00|2421.33|2419.83|2421.72|2420.22|2421.74|2420.24|2421.33|2419.83|0
1640881510000|2021-12-30 16:25:10|2421.71|2420.21|2421.52|2420.02|2421.74|2420.24|2421.52|2420.02|0
1640881520000|2021-12-30 16:25:20|2421.56|2420.06|2421.78|2420.28|2421.78|2420.28|2421.52|2420.02|0
1640881530000|2021-12-30 16:25:30|2421.82|2420.32|2421.86|2420.36|2421.86|2420.36|2421.82|2420.32|0
1640881540000|2021-12-30 16:25:40|2421.67|2420.17|2421.67|2420.17|2421.67|2420.17|2421.67|2420.17|0
1640881550000|2021-12-30 16:25:50|2421.86|2420.36|2422.08|2420.58|2422.12|2420.62|2421.86|2420.36|0
1640881560000|2021-12-30 16:26:00|2421.89|2420.39|2421.44|2419.94|2421.89|2420.39|2421.44|2419.94|0
1640881570000|2021-12-30 16:26:10|2421.63|2420.13|2421.86|2420.36|2421.86|2420.36|2421.63|2420.13|0
1640881580000|2021-12-30 16:26:20|2421.88|2420.38|2421.86|2420.36|2421.88|2420.38|2421.86|2420.36|0
1640881590000|2021-12-30 16:26:30|2421.89|2420.39|2421.67|2420.17|2421.89|2420.39|2421.67|2420.17|0
1640881600000|2021-12-30 16:26:40|2421.65|2420.15|2421.63|2420.13|2421.71|2420.21|2421.63|2420.13|0
1640881610000|2021-12-30 16:26:50|2421.67|2420.17|2422.16|2420.66|2422.16|2420.66|2421.67|2420.17|0
1640881620000|2021-12-30 16:27:00|2422.2|2420.7|2422.38|2420.88|2422.4|2420.9|2422.2|2420.7|0
1640881630000|2021-12-30 16:27:10|2422.42|2420.92|2422.42|2420.92|2422.42|2420.92|2422.38|2420.88|0
1640881640000|2021-12-30 16:27:20|2422.46|2420.96|2422.27|2420.77|2422.46|2420.96|2422.23|2420.73|0
1640881650000|2021-12-30 16:27:30|2422.46|2420.96|2422.52|2421.02|2422.65|2421.15|2422.42|2420.92|0
1640881660000|2021-12-30 16:27:40|2422.42|2420.92|2422.84|2421.34|2422.84|2421.34|2422.42|2420.92|0
1640881670000|2021-12-30 16:27:50|2423.02|2421.52|2423.02|2421.52|2423.06|2421.56|2423.02|2421.52|1018
1640881680000|2021-12-30 16:28:00|2422.84|2421.34|2422.61|2421.11|2422.87|2421.37|2422.61|2421.11|0
1640881690000|2021-12-30 16:28:10|2422.42|2420.92|2422.32|2420.82|2422.42|2420.92|2422.23|2420.73|0
1640881700000|2021-12-30 16:28:20|2422.23|2420.73|2422|2420.5|2422.23|2420.73|2421.91|2420.41|0
1640881710000|2021-12-30 16:28:30|2421.97|2420.47|2421.97|2420.47|2422.15|2420.65|2421.97|2420.47|0
1640881720000|2021-12-30 16:28:40|2421.78|2420.28|2421.74|2420.24|2421.78|2420.28|2421.74|2420.24|0
1640881730000|2021-12-30 16:28:50|2421.55|2420.05|2421.14|2419.64|2421.55|2420.05|2421.14|2419.64|0
1640881740000|2021-12-30 16:29:00|2421.33|2419.83|2421.97|2420.47|2421.97|2420.47|2421.33|2419.83|0
1640881750000|2021-12-30 16:29:10|2421.78|2420.28|2421.36|2419.86|2421.78|2420.28|2421.33|2419.83|0
1640881760000|2021-12-30 16:29:20|2421.18|2419.68|2421.14|2419.64|2421.18|2419.68|2421.14|2419.64|0
1640881770000|2021-12-30 16:29:30|2420.95|2419.45|2420.99|2419.49|2421.18|2419.68|2420.95|2419.45|0
1640881780000|2021-12-30 16:29:40|2421.18|2419.68|2420.54|2419.04|2421.18|2419.68|2420.54|2419.04|0
1640881790000|2021-12-30 16:29:50|2420.35|2418.85|2420.25|2418.75|2420.37|2418.87|2419.97|2418.47|0
1640881800000|2021-12-30 16:30:00|2420.35|2418.85|2419.8|2418.3|2420.51|2419.01|2419.8|2418.3|5
1640881810000|2021-12-30 16:30:10|2419.76|2418.26|2418.63|2417.23|2419.8|2418.3|2418.63|2417.23|0
1640881820000|2021-12-30 16:30:20|2418.38|2416.98|2418.51|2417.11|2418.51|2417.11|2418.26|2416.86|1
1640881830000|2021-12-30 16:30:30|2418.38|2416.98|2418.26|2416.86|2418.63|2417.23|2418.26|2416.86|29
1640881840000|2021-12-30 16:30:40|2418.13|2416.73|2418.38|2416.98|2418.51|2417.11|2418.13|2416.73|26
1640881850000|2021-12-30 16:30:50|2418.51|2417.11|2418.51|2417.11|2418.51|2417.11|2418.38|2416.98|2
1640881860000|2021-12-30 16:31:00|2418.26|2416.86|2419.26|2417.86|2419.26|2417.86|2418.26|2416.86|19
1640881870000|2021-12-30 16:31:10|2419.38|2417.98|2419.38|2417.98|2419.38|2417.98|2419.38|2417.98|13
1640881880000|2021-12-30 16:31:20|2418.63|2417.23|2420.26|2418.86|2420.26|2418.86|2418.63|2417.23|62
1640881890000|2021-12-30 16:31:30|2419.26|2417.86|2419.26|2417.86|2419.26|2417.86|2419.13|2417.73|40
1640881900000|2021-12-30 16:31:40|2419.13|2417.73|2419.13|2417.73|2419.13|2417.73|2419.13|2417.73|0
1640881910000|2021-12-30 16:31:50|2419.26|2417.86|2419.26|2417.86|2419.26|2417.86|2419.26|2417.86|0
1640881920000|2021-12-30 16:32:00|2419.13|2417.73|2419.13|2417.73|2419.13|2417.73|2419.13|2417.73|0
1640881930000|2021-12-30 16:32:10|2419.26|2417.86|2419.26|2417.86|2419.26|2417.86|2419.26|2417.86|0
1640881960000|2021-12-30 16:32:40|2419.13|2417.73|2418.76|2417.36|2419.13|2417.73|2418.76|2417.36|1
1640881990000|2021-12-30 16:33:10|||||||||2
1640882000000|2021-12-30 16:33:20|||||||||20
1640882050000|2021-12-30 16:34:10|||||||||3
1640882070000|2021-12-30 16:34:30|||||||||2
1640882100000|2021-12-30 16:35:00|2418.63|2417.23|2418.63|2417.23|2418.76|2417.36|2418.63|2417.23|1
1640882130000|2021-12-30 16:35:30|2418.51|2417.11|2418.38|2416.98|2418.51|2417.11|2418.38|2416.98|1
1640882140000|2021-12-30 16:35:40|2418.51|2417.11|2418.51|2417.11|2418.51|2417.11|2418.51|2417.11|0
1640882290000|2021-12-30 16:38:10|||||||||1
1640882320000|2021-12-30 16:38:40|||||||||2
1640882340000|2021-12-30 16:39:00|2418.63|2417.23|2418.63|2417.23|2418.63|2417.23|2418.63|2417.23|7
1640882510000|2021-12-30 16:41:50|2419.38|2417.98|2419.38|2417.98|2419.38|2417.98|2419.38|2417.98|5
1640882570000|2021-12-30 16:42:50|||||||||2
1640882580000|2021-12-30 16:43:00|2418.88|2417.48|2418.51|2417.11|2418.88|2417.48|2418.51|2417.11|3
1640882710000|2021-12-30 16:45:10|2418.63|2417.23|2418.63|2417.23|2418.63|2417.23|2418.63|2417.23|0
1640882880000|2021-12-30 16:48:00|2418.76|2417.36|2418.76|2417.36|2418.76|2417.36|2418.76|2417.36|0
1640882900000|2021-12-30 16:48:20|2418.63|2417.23|2418.63|2417.23|2418.63|2417.23|2418.63|2417.23|1
1640882920000|2021-12-30 16:48:40|2418.88|2417.48|2418.88|2417.48|2418.88|2417.48|2418.88|2417.48|8
1640882930000|2021-12-30 16:48:50|2419.01|2417.61|2419.01|2417.61|2419.01|2417.61|2419.01|2417.61|0
1640883010000|2021-12-30 16:50:10|2419.13|2417.73|2419.51|2418.11|2419.51|2418.11|2419.13|2417.73|3
1640883020000|2021-12-30 16:50:20|2419.76|2418.36|2419.63|2418.23|2419.76|2418.36|2419.63|2418.23|0
1640883060000|2021-12-30 16:51:00|2420.38|2418.98|2420.38|2418.98|2420.38|2418.98|2420.38|2418.98|18
1640883090000|2021-12-30 16:51:30|2420.13|2418.73|2420.01|2418.61|2420.13|2418.73|2420.01|2418.61|0
1640883110000|2021-12-30 16:51:50|2420.51|2419.11|2420.88|2419.48|2420.88|2419.48|2420.13|2418.73|4
1640883120000|2021-12-30 16:52:00|2420.38|2418.98|2420.26|2418.86|2420.38|2418.98|2420.26|2418.86|0
1640883130000|2021-12-30 16:52:10|2421.51|2420.11|2421.13|2419.73|2422.26|2420.86|2420.63|2419.23|14
1640883140000|2021-12-30 16:52:20|2421.01|2419.61|2420.88|2419.48|2421.01|2419.61|2420.63|2419.23|0
1640883150000|2021-12-30 16:52:30|2421.01|2419.61|2421.88|2420.48|2422.38|2420.98|2421.01|2419.61|17
1640883160000|2021-12-30 16:52:40|2422.01|2420.61|2422.76|2421.36|2422.76|2421.36|2421.88|2420.48|13
1640883170000|2021-12-30 16:52:50|2422.01|2420.61|2422.38|2420.98|2423.13|2421.73|2422.01|2420.61|1
1640883180000|2021-12-30 16:53:00|2422.51|2421.11|2423.01|2421.61|2423.01|2421.61|2422.51|2421.11|10
1640883190000|2021-12-30 16:53:10|2423.13|2421.73|2423.01|2421.61|2423.13|2421.73|2423.01|2421.61|0
1640883200000|2021-12-30 16:53:20|2423.13|2421.73|2423.13|2421.73|2423.13|2421.73|2423.13|2421.73|0
1640883210000|2021-12-30 16:53:30|2423.26|2421.86|2421.38|2419.98|2423.26|2421.86|2421.26|2419.86|20
1640883220000|2021-12-30 16:53:40|2421.51|2420.11|2421.63|2420.23|2421.63|2420.23|2421.51|2420.11|0
1640883230000|2021-12-30 16:53:50|2422.63|2421.23|2422.63|2421.23|2422.63|2421.23|2422.63|2421.23|46
1640883240000|2021-12-30 16:54:00|2422.26|2420.86|2418.88|2417.48|2422.26|2420.86|2418.88|2417.48|33
1640883250000|2021-12-30 16:54:10|2421.01|2419.61|2421.38|2419.98|2421.38|2419.98|2420.63|2419.23|5
1640883260000|2021-12-30 16:54:20|2421.76|2420.36|2422.88|2421.48|2422.88|2421.48|2421.76|2420.36|23
1640883270000|2021-12-30 16:54:30|||||||||2
1640883290000|2021-12-30 16:54:50|2422.38|2420.98|2422.38|2420.98|2422.38|2420.98|2422.38|2420.98|0
1640883300000|2021-12-30 16:55:00|2422.51|2421.11|2422.76|2421.36|2422.76|2421.36|2422.51|2421.11|0
1640883320000|2021-12-30 16:55:20|||||||||10
1640883330000|2021-12-30 16:55:30|2422.51|2421.11|2421.76|2420.36|2422.51|2421.11|2421.76|2420.36|18
1640883340000|2021-12-30 16:55:40|2422.38|2420.98|2422.26|2420.86|2422.38|2420.98|2422.26|2420.86|0
1640883360000|2021-12-30 16:56:00|2422.63|2421.23|2422.51|2421.11|2422.63|2421.23|2422.51|2421.11|1
1640883370000|2021-12-30 16:56:10|2422.63|2421.23|2422.63|2421.23|2422.63|2421.23|2422.63|2421.23|0
1640883380000|2021-12-30 16:56:20|2422.76|2421.36|2422.76|2421.36|2422.76|2421.36|2422.76|2421.36|0
1640883420000|2021-12-30 16:57:00|2422.88|2421.48|2422.88|2421.48|2422.88|2421.48|2422.88|2421.48|0
1640883440000|2021-12-30 16:57:20|2423.13|2421.73|2423.63|2422.23|2423.63|2422.23|2422.63|2421.23|30
1640883450000|2021-12-30 16:57:30|2423.26|2421.86|2422.63|2421.23|2423.26|2421.86|2422.63|2421.23|9
1640883460000|2021-12-30 16:57:40|2422.13|2420.73|2423.13|2421.73|2423.51|2422.11|2422.13|2420.73|1
1640883480000|2021-12-30 16:58:00|2423.26|2421.86|2423.26|2421.86|2423.26|2421.86|2423.26|2421.86|0
1640883510000|2021-12-30 16:58:30|2423.01|2421.61|2423.63|2422.23|2423.63|2422.23|2422.76|2421.36|20
1640883520000|2021-12-30 16:58:40|||||||||20
1640883530000|2021-12-30 16:58:50|||||||||10
1640883540000|2021-12-30 16:59:00|2422.76|2421.36|2422.76|2421.36|2422.76|2421.36|2422.76|2421.36|3
1640883550000|2021-12-30 16:59:10|2423.26|2421.86|2423.63|2422.23|2423.63|2422.23|2423.26|2421.86|0
1640883560000|2021-12-30 16:59:20|||||||||8
1640883570000|2021-12-30 16:59:30|2422.76|2421.36|2422.76|2421.36|2422.76|2421.36|2422.76|2421.36|0
1640883580000|2021-12-30 16:59:40|2422.88|2421.48|2423.26|2421.86|2423.26|2421.86|2422.88|2421.48|3
1640883590000|2021-12-30 16:59:50|2423.63|2422.23|2423.68|2422.18|2424.13|2422.73|2423.63|2422.18|0
1640883610000|2021-12-30 17:00:10|2423.72|2422.22|2423.76|2422.26|2423.76|2422.26|2423.72|2422.22|0
1640883620000|2021-12-30 17:00:20|2423.94|2422.44|2423.72|2422.22|2423.94|2422.44|2423.72|2422.22|0
1640883630000|2021-12-30 17:00:30|2423.76|2422.26|2424.08|2422.58|2424.08|2422.58|2423.76|2422.26|0
1640883640000|2021-12-30 17:00:40|2423.98|2422.48|2423.98|2422.48|2423.98|2422.48|2423.94|2422.44|0
1640883650000|2021-12-30 17:00:50|2423.94|2422.44|2423.98|2422.48|2423.98|2422.48|2423.94|2422.44|0
1640883660000|2021-12-30 17:01:00|2423.94|2422.44|2423.98|2422.48|2423.98|2422.48|2423.76|2422.26|0
1640883670000|2021-12-30 17:01:10|2423.89|2422.39|2423.98|2422.48|2423.98|2422.48|2423.89|2422.39|0
1640883690000|2021-12-30 17:01:30|2424.02|2422.52|2424.06|2422.56|2424.06|2422.56|2423.98|2422.48|0
1640883700000|2021-12-30 17:01:40|2424.1|2422.6|2424.28|2422.78|2424.32|2422.82|2424.1|2422.6|0
1640883710000|2021-12-30 17:01:50|2424.3|2422.8|2424.1|2422.6|2424.32|2422.82|2424.1|2422.6|0
1640883720000|2021-12-30 17:02:00|2424.06|2422.56|2424.28|2422.78|2424.28|2422.78|2424.06|2422.56|0
1640883730000|2021-12-30 17:02:10|2424.19|2422.69|2423.98|2422.48|2424.19|2422.69|2423.98|2422.48|0
1640883750000|2021-12-30 17:02:30|2424.02|2422.52|2424.02|2422.52|2424.02|2422.52|2423.98|2422.48|0
1640883760000|2021-12-30 17:02:40|2423.98|2422.48|2424.02|2422.52|2424.02|2422.52|2423.98|2422.48|0
1640883770000|2021-12-30 17:02:50|2424.04|2422.54|2424.21|2422.71|2424.21|2422.71|2424.02|2422.52|0
1640883780000|2021-12-30 17:03:00|2424.23|2422.73|2424.21|2422.71|2424.25|2422.75|2424.21|2422.71|0
1640883790000|2021-12-30 17:03:10|2424.25|2422.75|2424.21|2422.71|2424.34|2422.84|2424.21|2422.71|0
1640883800000|2021-12-30 17:03:20|2424.4|2422.9|2424.21|2422.71|2424.4|2422.9|2424.21|2422.71|0
1640883810000|2021-12-30 17:03:30|2424.3|2422.8|2424.4|2422.9|2424.4|2422.9|2424.21|2422.71|0
1640883820000|2021-12-30 17:03:40|2424.42|2422.92|2424.4|2422.9|2424.42|2422.92|2424.4|2422.9|0
1640883850000|2021-12-30 17:04:10|2424.58|2423.08|2424.62|2423.12|2424.66|2423.16|2424.58|2423.08|0
1640883860000|2021-12-30 17:04:20|2424.6|2423.1|2424.43|2422.93|2424.62|2423.12|2424.43|2422.93|0
1640883870000|2021-12-30 17:04:30|2424.53|2423.03|2424.43|2422.93|2424.62|2423.12|2424.43|2422.93|0
1640883880000|2021-12-30 17:04:40|2424.62|2423.12|2424.62|2423.12|2424.62|2423.12|2424.62|2423.12|0
1640883890000|2021-12-30 17:04:50|2424.66|2423.16|2424.66|2423.16|2424.66|2423.16|2424.66|2423.16|0
1640883900000|2021-12-30 17:05:00|2424.62|2423.12|2424.43|2422.93|2424.62|2423.12|2424.4|2422.9|0
1640883910000|2021-12-30 17:05:10|2424.53|2423.03|2424.49|2422.99|2424.62|2423.12|2424.4|2422.9|0
1640883920000|2021-12-30 17:05:20|2424.4|2422.9|2424.43|2422.93|2424.53|2423.03|2424.4|2422.9|0
1640883930000|2021-12-30 17:05:30|2424.42|2422.92|2424.49|2422.99|2424.49|2422.99|2424.4|2422.9|0
1640883940000|2021-12-30 17:05:40|2424.4|2422.9|2424.4|2422.9|2424.62|2423.12|2424.4|2422.9|0
1640883950000|2021-12-30 17:05:50|2424.43|2422.93|2424.62|2423.12|2424.62|2423.12|2424.43|2422.93|0
1640883960000|2021-12-30 17:06:00|2424.58|2423.08|2424.62|2423.12|2424.62|2423.12|2424.58|2423.08|0
1640883970000|2021-12-30 17:06:10|2424.58|2423.08|2424.62|2423.12|2424.66|2423.16|2424.58|2423.08|0
1640883980000|2021-12-30 17:06:20|2424.72|2423.22|2424.62|2423.12|2424.72|2423.22|2424.62|2423.12|0
1640883990000|2021-12-30 17:06:30|2424.72|2423.22|2424.72|2423.22|2424.72|2423.22|2424.62|2423.12|0
1640884000000|2021-12-30 17:06:40|2424.62|2423.12|2424.58|2423.08|2424.72|2423.22|2424.58|2423.08|0
1640884010000|2021-12-30 17:06:50|2424.55|2423.05|2424.58|2423.08|2424.58|2423.08|2424.55|2423.05|0
1640884020000|2021-12-30 17:07:00|2424.55|2423.05|2424.51|2423.01|2424.55|2423.05|2424.41|2422.91|0
1640884030000|2021-12-30 17:07:10|2424.32|2422.82|2424.28|2422.78|2424.32|2422.82|2424.28|2422.78|0
1640884040000|2021-12-30 17:07:20|2424.3|2422.8|2424.28|2422.78|2424.32|2422.82|2424.28|2422.78|0
1640884060000|2021-12-30 17:07:40|2424.47|2422.97|2424.47|2422.97|2424.47|2422.97|2424.47|2422.97|0
1640884080000|2021-12-30 17:08:00|2424.51|2423.01|2424.51|2423.01|2424.51|2423.01|2424.47|2422.97|0
1640884090000|2021-12-30 17:08:10|2424.47|2422.97|2424.56|2423.06|2424.56|2423.06|2424.47|2422.97|0
1640884100000|2021-12-30 17:08:20|2424.47|2422.97|2424.51|2423.01|2424.6|2423.1|2424.47|2422.97|0
1640884110000|2021-12-30 17:08:30|2424.6|2423.1|2424.66|2423.16|2424.68|2423.18|2424.56|2423.06|0
1640884120000|2021-12-30 17:08:40|2424.47|2422.97|2424.66|2423.16|2424.7|2423.2|2424.47|2422.97|0
1640884150000|2021-12-30 17:09:10|2424.47|2422.97|2424.47|2422.97|2424.47|2422.97|2424.47|2422.97|0
1640884160000|2021-12-30 17:09:20|2424.43|2422.93|2424.17|2422.67|2424.43|2422.93|2424.17|2422.67|0
1640884170000|2021-12-30 17:09:30|2424.21|2422.71|2424.39|2422.89|2424.39|2422.89|2424.21|2422.71|0
1640884180000|2021-12-30 17:09:40|2424.36|2422.86|2424.39|2422.89|2424.39|2422.89|2424.36|2422.86|0
1640884190000|2021-12-30 17:09:50|2424.36|2422.86|2424.39|2422.89|2424.39|2422.89|2424.36|2422.86|0
1640884210000|2021-12-30 17:10:10|2424.36|2422.86|2424.26|2422.76|2424.36|2422.86|2424.17|2422.67|0
1640884220000|2021-12-30 17:10:20|2424.36|2422.86|2424.39|2422.89|2424.43|2422.93|2424.36|2422.86|0
1640884230000|2021-12-30 17:10:30|2424.36|2422.86|2424.32|2422.82|2424.36|2422.86|2424.32|2422.82|0
1640884240000|2021-12-30 17:10:40|2424.34|2422.84|2424.32|2422.82|2424.34|2422.84|2424.32|2422.82|0
1640884270000|2021-12-30 17:11:10|2424.28|2422.78|2424.28|2422.78|2424.28|2422.78|2424.28|2422.78|0
1640884280000|2021-12-30 17:11:20|2424.27|2422.77|2424.31|2422.81|2424.31|2422.81|2424.27|2422.77|0
1640884290000|2021-12-30 17:11:30|2424.27|2422.77|2424.31|2422.81|2424.31|2422.81|2424.27|2422.77|0
1640884300000|2021-12-30 17:11:40|2424.27|2422.77|2424.31|2422.81|2424.31|2422.81|2424.27|2422.77|0
1640884310000|2021-12-30 17:11:50|2424.27|2422.77|2424.27|2422.77|2424.27|2422.77|2424.27|2422.77|0
1640884320000|2021-12-30 17:12:00|2424.31|2422.81|2424.31|2422.81|2424.31|2422.81|2424.31|2422.81|0
1640884330000|2021-12-30 17:12:10|2424.12|2422.62|2424.08|2422.58|2424.12|2422.62|2424.08|2422.58|0
1640884340000|2021-12-30 17:12:20|2424.12|2422.62|2424.08|2422.58|2424.12|2422.62|2424.08|2422.58|0
1640884380000|2021-12-30 17:13:00|2424.27|2422.77|2424.27|2422.77|2424.27|2422.77|2424.27|2422.77|0
1640884390000|2021-12-30 17:13:10|2424.08|2422.58|2423.97|2422.47|2424.08|2422.58|2423.97|2422.47|0
1640884400000|2021-12-30 17:13:20|2423.78|2422.28|2423.78|2422.28|2423.97|2422.47|2423.52|2422.02|0
1640884410000|2021-12-30 17:13:30|2423.87|2422.37|2424.01|2422.51|2424.01|2422.51|2423.87|2422.37|0
1640884420000|2021-12-30 17:13:40|2423.97|2422.47|2423.78|2422.28|2423.97|2422.47|2423.78|2422.28|0
1640884440000|2021-12-30 17:14:00|2423.76|2422.26|2423.74|2422.24|2423.78|2422.28|2423.74|2422.24|0
1640884460000|2021-12-30 17:14:20|2423.78|2422.28|2423.78|2422.28|2423.78|2422.28|2423.74|2422.24|0
1640884470000|2021-12-30 17:14:30|2423.74|2422.24|2423.78|2422.28|2423.78|2422.28|2423.74|2422.24|0
1640884480000|2021-12-30 17:14:40|2423.76|2422.26|2423.78|2422.28|2423.78|2422.28|2423.76|2422.26|0
1640884490000|2021-12-30 17:14:50|2423.82|2422.32|2424.01|2422.51|2424.01|2422.51|2423.82|2422.32|0
1640884500000|2021-12-30 17:15:00|2423.97|2422.47|2424.01|2422.51|2424.01|2422.51|2423.97|2422.47|0
1640884540000|2021-12-30 17:15:40|2423.97|2422.47|2423.97|2422.47|2423.97|2422.47|2423.97|2422.47|0
1640884560000|2021-12-30 17:16:00|2423.87|2422.37|2423.97|2422.47|2423.97|2422.47|2423.87|2422.37|0
1640884570000|2021-12-30 17:16:10|2423.78|2422.28|2423.87|2422.37|2423.87|2422.37|2423.78|2422.28|0
1640884580000|2021-12-30 17:16:20|2423.97|2422.47|2423.93|2422.43|2423.97|2422.47|2423.84|2422.34|0
1640884590000|2021-12-30 17:16:30|2423.97|2422.47|2423.97|2422.47|2423.97|2422.47|2423.97|2422.47|0
1640884600000|2021-12-30 17:16:40|2424.01|2422.51|2423.97|2422.47|2424.2|2422.7|2423.97|2422.47|0
1640884610000|2021-12-30 17:16:50|2424.16|2422.66|2424.16|2422.66|2424.16|2422.66|2424.16|2422.66|0
1640884620000|2021-12-30 17:17:00|2424.12|2422.62|2424.35|2422.85|2424.35|2422.85|2424.12|2422.62|0
1640884630000|2021-12-30 17:17:10|2424.31|2422.81|2424.16|2422.66|2424.31|2422.81|2424.12|2422.62|0
1640884640000|2021-12-30 17:17:20|2424.12|2422.62|2424.16|2422.66|2424.35|2422.85|2424.12|2422.62|0
1640884650000|2021-12-30 17:17:30|2424.25|2422.75|2424.44|2422.94|2424.44|2422.94|2424.25|2422.75|0
1640884660000|2021-12-30 17:17:40|2424.53|2423.03|2424.53|2423.03|2424.53|2423.03|2424.53|2423.03|0
1640884670000|2021-12-30 17:17:50|2424.5|2423|2424.5|2423|2424.5|2423|2424.5|2423|0
1640884680000|2021-12-30 17:18:00|2424.31|2422.81|2423.74|2422.24|2424.31|2422.81|2423.65|2422.15|0
1640884690000|2021-12-30 17:18:10|2423.78|2422.28|2423.82|2422.32|2423.91|2422.41|2423.78|2422.28|0
1640884700000|2021-12-30 17:18:20|2423.78|2422.28|2423.91|2422.41|2423.95|2422.45|2423.78|2422.28|0
1640884710000|2021-12-30 17:18:30|2423.82|2422.32|2423.78|2422.28|2423.82|2422.32|2423.74|2422.24|0
1640884720000|2021-12-30 17:18:40|2423.82|2422.32|2423.74|2422.24|2423.82|2422.32|2423.55|2422.05|0
1640884730000|2021-12-30 17:18:50|2423.78|2422.28|2423.82|2422.32|2423.82|2422.32|2423.78|2422.28|0
1640884740000|2021-12-30 17:19:00|2423.78|2422.28|2423.52|2422.02|2423.82|2422.32|2423.52|2422.02|0
1640884750000|2021-12-30 17:19:10|2423.55|2422.05|2423.52|2422.02|2423.55|2422.05|2423.29|2421.79|0
1640884760000|2021-12-30 17:19:20|2423.48|2421.98|2423.55|2422.05|2423.55|2422.05|2423.29|2421.79|0
1640884770000|2021-12-30 17:19:30|2423.52|2422.02|2423.52|2422.02|2423.55|2422.05|2423.52|2422.02|0
1640884780000|2021-12-30 17:19:40|2423.55|2422.05|2423.48|2421.98|2423.55|2422.05|2423.48|2421.98|0
1640884790000|2021-12-30 17:19:50|2423.52|2422.02|2423.52|2422.02|2423.52|2422.02|2423.48|2421.98|0
1640884800000|2021-12-30 17:20:00|2423.48|2421.98|2423.29|2421.79|2423.52|2422.02|2423.29|2421.79|0
1640884810000|2021-12-30 17:20:10|2423.38|2421.88|2423.52|2422.02|2423.52|2422.02|2423.29|2421.79|0
1640884830000|2021-12-30 17:20:30|2423.48|2421.98|2423.48|2421.98|2423.48|2421.98|2423.38|2421.88|0
1640884840000|2021-12-30 17:20:40|2423.52|2422.02|2423.29|2421.79|2423.52|2422.02|2423.29|2421.79|0
1640884850000|2021-12-30 17:20:50|2423.25|2421.75|2423.21|2421.71|2423.25|2421.75|2423.21|2421.71|0
1640884860000|2021-12-30 17:21:00|2423.25|2421.75|2423.21|2421.71|2423.25|2421.75|2423.21|2421.71|0
1640884870000|2021-12-30 17:21:10|2423.25|2421.75|2423.25|2421.75|2423.44|2421.94|2423.21|2421.71|0
1640884880000|2021-12-30 17:21:20|2423.29|2421.79|2423.25|2421.75|2423.48|2421.98|2423.21|2421.71|0
1640884890000|2021-12-30 17:21:30|2423.29|2421.79|2423.29|2421.79|2423.33|2421.83|2423.29|2421.79|0
1640884900000|2021-12-30 17:21:40|2423.33|2421.83|2423.33|2421.83|2423.33|2421.83|2423.33|2421.83|0
1640884910000|2021-12-30 17:21:50|2423.37|2421.87|2423.37|2421.87|2423.37|2421.87|2423.33|2421.83|0
1640884920000|2021-12-30 17:22:00|2423.33|2421.83|2423.46|2421.96|2423.46|2421.96|2423.2|2421.7|0
1640884930000|2021-12-30 17:22:10|2423.37|2421.87|2423.24|2421.74|2423.46|2421.96|2423.24|2421.74|0
1640884940000|2021-12-30 17:22:20|2423.2|2421.7|2423.43|2421.93|2423.43|2421.93|2423.2|2421.7|0
1640884950000|2021-12-30 17:22:30|2423.46|2421.96|2423.46|2421.96|2423.46|2421.96|2423.46|2421.96|0
1640884960000|2021-12-30 17:22:40|2423.43|2421.93|2423.46|2421.96|2423.46|2421.96|2423.43|2421.93|0
1640884970000|2021-12-30 17:22:50|2423.43|2421.93|2423.43|2421.93|2423.43|2421.93|2423.39|2421.89|0
1640884980000|2021-12-30 17:23:00|2423.39|2421.89|2423.37|2421.87|2423.39|2421.89|2423.37|2421.87|0
1640884990000|2021-12-30 17:23:10|2423.33|2421.83|2423.37|2421.87|2423.37|2421.87|2423.33|2421.83|0
1640885000000|2021-12-30 17:23:20|2423.35|2421.85|2423.37|2421.87|2423.37|2421.87|2423.33|2421.83|0
1640885010000|2021-12-30 17:23:30|2423.41|2421.91|2423.33|2421.83|2423.41|2421.91|2423.33|2421.83|0
1640885020000|2021-12-30 17:23:40|2423.24|2421.74|2423.33|2421.83|2423.33|2421.83|2423.2|2421.7|0
1640885030000|2021-12-30 17:23:50|2423.24|2421.74|2423.14|2421.64|2423.33|2421.83|2423.14|2421.64|0
1640885040000|2021-12-30 17:24:00|2423.1|2421.6|2422.96|2421.46|2423.1|2421.6|2422.92|2421.42|0
1640885050000|2021-12-30 17:24:10|2423|2421.5|2423.15|2421.65|2423.19|2421.69|2423|2421.5|0
1640885060000|2021-12-30 17:24:20|2423.11|2421.61|2423.06|2421.56|2423.15|2421.65|2423.02|2421.52|0
1640885070000|2021-12-30 17:24:30|2423.15|2421.65|2422.92|2421.42|2423.15|2421.65|2422.92|2421.42|0
1640885080000|2021-12-30 17:24:40|2422.96|2421.46|2422.92|2421.42|2422.96|2421.46|2422.92|2421.42|0
1640885100000|2021-12-30 17:25:00|2422.96|2421.46|2423.19|2421.69|2423.19|2421.69|2422.96|2421.46|0
1640885110000|2021-12-30 17:25:10|2423.28|2421.78|2423.38|2421.88|2423.38|2421.88|2423.28|2421.78|0
1640885120000|2021-12-30 17:25:20|2423.19|2421.69|2423.15|2421.65|2423.19|2421.69|2423.15|2421.65|0
1640885140000|2021-12-30 17:25:40|2423.13|2421.63|2423.02|2421.52|2423.13|2421.63|2423.02|2421.52|0
1640885150000|2021-12-30 17:25:50|2423.11|2421.61|2423.06|2421.56|2423.15|2421.65|2422.96|2421.46|0
1640885160000|2021-12-30 17:26:00|2423.04|2421.54|2422.92|2421.42|2423.04|2421.54|2422.92|2421.42|0
1640885170000|2021-12-30 17:26:10|2422.89|2421.39|2422.92|2421.42|2422.92|2421.42|2422.89|2421.39|0
1640885180000|2021-12-30 17:26:20|2422.96|2421.46|2423|2421.5|2423|2421.5|2422.96|2421.46|0
1640885190000|2021-12-30 17:26:30|2423.19|2421.69|2423.19|2421.69|2423.19|2421.69|2423.19|2421.69|0
1640885200000|2021-12-30 17:26:40|2423.23|2421.73|2423.19|2421.69|2423.23|2421.73|2423.19|2421.69|0
1640885210000|2021-12-30 17:26:50|2423.23|2421.73|2423.23|2421.73|2423.23|2421.73|2423.23|2421.73|0
1640885220000|2021-12-30 17:27:00|2423.26|2421.76|2423.26|2421.76|2423.26|2421.76|2423.23|2421.73|0
1640885230000|2021-12-30 17:27:10|2423.3|2421.8|2423.53|2422.03|2423.53|2422.03|2423.3|2421.8|0
1640885240000|2021-12-30 17:27:20|2423.49|2421.99|2423.53|2422.03|2423.53|2422.03|2423.49|2421.99|0
1640885250000|2021-12-30 17:27:30|2423.49|2421.99|2423.53|2422.03|2423.53|2422.03|2423.49|2421.99|0
1640885260000|2021-12-30 17:27:40|2423.49|2421.99|2423.49|2421.99|2423.49|2421.99|2423.49|2421.99|0
1640885270000|2021-12-30 17:27:50|2423.4|2421.9|2423.4|2421.9|2423.4|2421.9|2423.4|2421.9|0
1640885280000|2021-12-30 17:28:00|2423.3|2421.8|2423.3|2421.8|2423.49|2421.99|2423.3|2421.8|0
1640885300000|2021-12-30 17:28:20|2423.34|2421.84|2423.43|2421.93|2423.53|2422.03|2423.34|2421.84|0
1640885310000|2021-12-30 17:28:30|2423.34|2421.84|2423.34|2421.84|2423.43|2421.93|2423.3|2421.8|0
1640885330000|2021-12-30 17:28:50|2423.38|2421.88|2423.34|2421.84|2423.38|2421.88|2423.34|2421.84|0
1640885340000|2021-12-30 17:29:00|2423.38|2421.88|2423.34|2421.84|2423.38|2421.88|2423.34|2421.84|0
1640885360000|2021-12-30 17:29:20|2423.38|2421.88|2423.38|2421.88|2423.38|2421.88|2423.38|2421.88|0
1640885370000|2021-12-30 17:29:30|2423.42|2421.92|2423.42|2421.92|2423.42|2421.92|2423.42|2421.92|0
1640885390000|2021-12-30 17:29:50|2423.45|2421.95|2423.42|2421.92|2423.45|2421.95|2423.42|2421.92|0
1640885400000|2021-12-30 17:30:00|2423.43|2421.93|2423.42|2421.92|2423.64|2422.14|2423.42|2421.92|0
1640885410000|2021-12-30 17:30:10|2423.4|2421.9|2423.38|2421.88|2423.4|2421.9|2423.38|2421.88|0
1640885420000|2021-12-30 17:30:20|2423.28|2421.78|2423.38|2421.88|2423.38|2421.88|2423.19|2421.69|0
1640885430000|2021-12-30 17:30:30|2423.28|2421.78|2423.19|2421.69|2423.38|2421.88|2423.15|2421.65|0
1640885440000|2021-12-30 17:30:40|2423.38|2421.88|2423.25|2421.75|2423.38|2421.88|2423.15|2421.65|0
1640885450000|2021-12-30 17:30:50|2423.15|2421.65|2423.15|2421.65|2423.15|2421.65|2423.11|2421.61|0
1640885460000|2021-12-30 17:31:00|2423.34|2421.84|2423.15|2421.65|2423.34|2421.84|2423.11|2421.61|0
1640885480000|2021-12-30 17:31:20|2423.19|2421.69|2423.19|2421.69|2423.19|2421.69|2423.19|2421.69|0
1640885490000|2021-12-30 17:31:30|2423.15|2421.65|2423.19|2421.69|2423.19|2421.69|2423.15|2421.65|0
1640885540000|2021-12-30 17:32:20|2423.28|2421.78|2423.19|2421.69|2423.38|2421.88|2423.19|2421.69|0
1640885550000|2021-12-30 17:32:30|2423.28|2421.78|2423.15|2421.65|2423.38|2421.88|2423.15|2421.65|0
1640885570000|2021-12-30 17:32:50|2423.25|2421.75|2423.15|2421.65|2423.38|2421.88|2423.11|2421.61|0
1640885580000|2021-12-30 17:33:00|2423.13|2421.63|2423.15|2421.65|2423.38|2421.88|2423.13|2421.63|0
1640885600000|2021-12-30 17:33:20|2423.11|2421.61|2423.15|2421.65|2423.15|2421.65|2423.11|2421.61|0
1640885610000|2021-12-30 17:33:30|2423.25|2421.75|2423.28|2421.78|2423.38|2421.88|2423.25|2421.75|0
1640885620000|2021-12-30 17:33:40|2423.25|2421.75|2423.25|2421.75|2423.34|2421.84|2423.25|2421.75|0
1640885630000|2021-12-30 17:33:50|2423.34|2421.84|2423.34|2421.84|2423.38|2421.88|2423.34|2421.84|0
1640885640000|2021-12-30 17:34:00|2423.25|2421.75|2423.15|2421.65|2423.25|2421.75|2423.11|2421.61|0
1640885650000|2021-12-30 17:34:10|2423.11|2421.61|2423.11|2421.61|2423.11|2421.61|2423.11|2421.61|0
1640885660000|2021-12-30 17:34:20|2423.08|2421.58|2423.04|2421.54|2423.08|2421.58|2422.85|2421.35|0
1640885690000|2021-12-30 17:34:50|2423.08|2421.58|2423.08|2421.58|2423.08|2421.58|2423.08|2421.58|0
1640885700000|2021-12-30 17:35:00|2423.04|2421.54|2423.11|2421.61|2423.11|2421.61|2423.04|2421.54|0
1640885710000|2021-12-30 17:35:10|2423.08|2421.58|2423.08|2421.58|2423.11|2421.61|2423.08|2421.58|0
1640885720000|2021-12-30 17:35:20|2423.11|2421.61|2423.08|2421.58|2423.3|2421.8|2423.08|2421.58|0
1640885730000|2021-12-30 17:35:30|2423.11|2421.61|2423.11|2421.61|2423.11|2421.61|2423.11|2421.61|0
1640885740000|2021-12-30 17:35:40|2423.15|2421.65|2423.11|2421.61|2423.15|2421.65|2423.11|2421.61|0
1640885750000|2021-12-30 17:35:50|2423.15|2421.65|2422.92|2421.42|2423.15|2421.65|2422.92|2421.42|0
1640885760000|2021-12-30 17:36:00|2422.94|2421.44|2422.92|2421.42|2422.96|2421.46|2422.92|2421.42|0
1640885770000|2021-12-30 17:36:10|2422.89|2421.39|2422.89|2421.39|2422.89|2421.39|2422.89|2421.39|0
1640885790000|2021-12-30 17:36:30|2422.92|2421.42|2423.11|2421.61|2423.11|2421.61|2422.89|2421.39|0
1640885800000|2021-12-30 17:36:40|2423.02|2421.52|2423.11|2421.61|2423.15|2421.65|2422.92|2421.42|0
1640885810000|2021-12-30 17:36:50|2423.02|2421.52|2423.15|2421.65|2423.15|2421.65|2423.02|2421.52|0
1640885830000|2021-12-30 17:37:10|2423.11|2421.61|2423.11|2421.61|2423.11|2421.61|2423.11|2421.61|0
1640885840000|2021-12-30 17:37:20|2423.15|2421.65|2423.15|2421.65|2423.15|2421.65|2423.15|2421.65|0
1640885850000|2021-12-30 17:37:30|2423.19|2421.69|2423.19|2421.69|2423.19|2421.69|2423.19|2421.69|0
1640885860000|2021-12-30 17:37:40|2423.15|2421.65|2423.15|2421.65|2423.15|2421.65|2423.15|2421.65|0
1640885870000|2021-12-30 17:37:50|2423.19|2421.69|2423.19|2421.69|2423.19|2421.69|2423.19|2421.69|0
1640885880000|2021-12-30 17:38:00|2423.23|2421.73|2423.23|2421.73|2423.23|2421.73|2423.19|2421.69|0
1640885890000|2021-12-30 17:38:10|2423.26|2421.76|2423.42|2421.92|2423.45|2421.95|2423.26|2421.76|0
1640885900000|2021-12-30 17:38:20|2423.45|2421.95|2423.19|2421.69|2423.45|2421.95|2423.19|2421.69|0
1640885910000|2021-12-30 17:38:30|2423.23|2421.73|2423.23|2421.73|2423.23|2421.73|2423.23|2421.73|0
1640885920000|2021-12-30 17:38:40|2423.42|2421.92|2423.42|2421.92|2423.45|2421.95|2423.42|2421.92|0
1640885930000|2021-12-30 17:38:50|2423.45|2421.95|2423.42|2421.92|2423.45|2421.95|2423.42|2421.92|0
1640885940000|2021-12-30 17:39:00|2423.38|2421.88|2423.38|2421.88|2423.42|2421.92|2423.38|2421.88|0
1640885950000|2021-12-30 17:39:10|2423.42|2421.92|2423.42|2421.92|2423.42|2421.92|2423.42|2421.92|0
1640885960000|2021-12-30 17:39:20|2423.23|2421.73|2423.23|2421.73|2423.23|2421.73|2423.23|2421.73|0
1640886000000|2021-12-30 17:40:00|2423.19|2421.69|2423.23|2421.73|2423.23|2421.73|2423.19|2421.69|0
1640886010000|2021-12-30 17:40:10|2423.19|2421.69|2423.19|2421.69|2423.23|2421.73|2423.19|2421.69|0
1640886020000|2021-12-30 17:40:20|2423.23|2421.73|2423.23|2421.73|2423.42|2421.92|2423.23|2421.73|0
1640886030000|2021-12-30 17:40:30|2423.19|2421.69|2423.23|2421.73|2423.23|2421.73|2423.19|2421.69|0
1640886040000|2021-12-30 17:40:40|2423.19|2421.69|2423.19|2421.69|2423.19|2421.69|2423.15|2421.65|0
1640886050000|2021-12-30 17:40:50|2423.23|2421.73|2423.23|2421.73|2423.23|2421.73|2423.23|2421.73|0
1640886060000|2021-12-30 17:41:00|2423.26|2421.76|2423.23|2421.73|2423.45|2421.95|2423.23|2421.73|0
1640886070000|2021-12-30 17:41:10|2423.32|2421.82|2423.23|2421.73|2423.43|2421.93|2423.23|2421.73|0
1640886080000|2021-12-30 17:41:20|2423.32|2421.82|2423.45|2421.95|2423.45|2421.95|2423.32|2421.82|0
1640886090000|2021-12-30 17:41:30|2423.42|2421.92|2423.45|2421.95|2423.45|2421.95|2423.42|2421.92|0
1640886100000|2021-12-30 17:41:40|2423.42|2421.92|2423.49|2421.99|2423.49|2421.99|2423.42|2421.92|0
1640886110000|2021-12-30 17:41:50|2423.53|2422.03|2423.72|2422.22|2423.72|2422.22|2423.53|2422.03|0
1640886120000|2021-12-30 17:42:00|2423.68|2422.18|2423.68|2422.18|2423.72|2422.22|2423.68|2422.18|0
1640886130000|2021-12-30 17:42:10|2423.72|2422.22|2423.75|2422.25|2423.75|2422.25|2423.72|2422.22|0
1640886150000|2021-12-30 17:42:30|2423.79|2422.29|2423.79|2422.29|2423.98|2422.48|2423.79|2422.29|0
1640886160000|2021-12-30 17:42:40|2423.89|2422.39|2423.98|2422.48|2423.98|2422.48|2423.89|2422.39|0
1640886170000|2021-12-30 17:42:50|2423.94|2422.44|2423.75|2422.25|2423.94|2422.44|2423.75|2422.25|0
1640886180000|2021-12-30 17:43:00|2423.72|2422.22|2423.72|2422.22|2423.75|2422.25|2423.72|2422.22|0
1640886190000|2021-12-30 17:43:10|2423.75|2422.25|2423.72|2422.22|2423.75|2422.25|2423.72|2422.22|0
1640886200000|2021-12-30 17:43:20|2423.74|2422.24|2423.75|2422.25|2423.75|2422.25|2423.74|2422.24|0
1640886210000|2021-12-30 17:43:30|2423.72|2422.22|2423.53|2422.03|2423.72|2422.22|2423.53|2422.03|0
1640886220000|2021-12-30 17:43:40|2423.6|2422.1|2423.79|2422.29|2423.79|2422.29|2423.6|2422.1|0
1640886230000|2021-12-30 17:43:50|2423.83|2422.33|2423.83|2422.33|2423.83|2422.33|2423.83|2422.33|0
1640886280000|2021-12-30 17:44:40|2423.87|2422.37|2423.87|2422.37|2423.96|2422.46|2423.87|2422.37|0
1640886290000|2021-12-30 17:44:50|2423.96|2422.46|2423.96|2422.46|2424.06|2422.56|2423.96|2422.46|0
1640886300000|2021-12-30 17:45:00|2423.87|2422.37|2423.64|2422.14|2423.87|2422.37|2423.64|2422.14|0
1640886310000|2021-12-30 17:45:10|2423.83|2422.33|2423.87|2422.37|2423.87|2422.37|2423.74|2422.24|0
1640886320000|2021-12-30 17:45:20|2423.83|2422.33|2423.83|2422.33|2423.92|2422.42|2423.64|2422.14|0
1640886350000|2021-12-30 17:45:50|2423.74|2422.24|2423.87|2422.37|2423.87|2422.37|2423.74|2422.24|0
1640886360000|2021-12-30 17:46:00|2423.96|2422.46|2423.96|2422.46|2424.06|2422.56|2423.87|2422.37|0
1640886370000|2021-12-30 17:46:10|2423.87|2422.37|2423.96|2422.46|2424.06|2422.56|2423.87|2422.37|0
1640886380000|2021-12-30 17:46:20|2424.06|2422.56|2423.96|2422.46|2424.09|2422.59|2423.87|2422.37|0
1640886390000|2021-12-30 17:46:30|2423.87|2422.37|2423.87|2422.37|2423.87|2422.37|2423.87|2422.37|0
1640886420000|2021-12-30 17:47:00|2423.83|2422.33|2423.87|2422.37|2423.87|2422.37|2423.83|2422.33|0
1640886430000|2021-12-30 17:47:10|2423.88|2422.38|2423.88|2422.38|2423.88|2422.38|2423.88|2422.38|0
1640886450000|2021-12-30 17:47:30|2423.84|2422.34|2423.84|2422.34|2423.84|2422.34|2423.84|2422.34|0
1640886460000|2021-12-30 17:47:40|2423.86|2422.36|2423.88|2422.38|2423.88|2422.38|2423.86|2422.36|0
1640886470000|2021-12-30 17:47:50|2423.84|2422.34|2423.88|2422.38|2423.88|2422.38|2423.84|2422.34|0
1640886480000|2021-12-30 17:48:00|2423.92|2422.42|2423.95|2422.45|2423.95|2422.45|2423.92|2422.42|0
1640886490000|2021-12-30 17:48:10|2423.92|2422.42|2423.92|2422.42|2423.92|2422.42|2423.92|2422.42|0
1640886500000|2021-12-30 17:48:20|2423.95|2422.45|2423.92|2422.42|2423.95|2422.45|2423.92|2422.42|0
1640886510000|2021-12-30 17:48:30|2423.88|2422.38|2423.88|2422.38|2423.88|2422.38|2423.88|2422.38|0
1640886530000|2021-12-30 17:48:50|2423.92|2422.42|2423.92|2422.42|2423.92|2422.42|2423.92|2422.42|0
1640886540000|2021-12-30 17:49:00|2423.95|2422.45|2423.95|2422.45|2423.95|2422.45|2423.92|2422.42|0
1640886560000|2021-12-30 17:49:20|2423.99|2422.49|2423.97|2422.47|2423.99|2422.49|2423.95|2422.45|0
1640886570000|2021-12-30 17:49:30|2423.95|2422.45|2423.95|2422.45|2423.95|2422.45|2423.95|2422.45|0
1640886590000|2021-12-30 17:49:50|2423.92|2422.42|2423.92|2422.42|2423.92|2422.42|2423.92|2422.42|0
1640886600000|2021-12-30 17:50:00|2423.88|2422.38|2423.88|2422.38|2423.88|2422.38|2423.88|2422.38|0
1640886620000|2021-12-30 17:50:20|2423.92|2422.42|2423.88|2422.38|2423.92|2422.42|2423.88|2422.38|0
1640886630000|2021-12-30 17:50:30|2423.92|2422.42|2423.92|2422.42|2423.92|2422.42|2423.92|2422.42|0
1640886640000|2021-12-30 17:50:40|2423.88|2422.38|2423.92|2422.42|2423.92|2422.42|2423.88|2422.38|0
1640886650000|2021-12-30 17:50:50|2424.1|2422.6|2424.1|2422.6|2424.1|2422.6|2424.1|2422.6|0
1640886660000|2021-12-30 17:51:00|2424.14|2422.64|2424.1|2422.6|2424.14|2422.64|2424.1|2422.6|0
1640886680000|2021-12-30 17:51:20|2424.07|2422.57|2424.2|2422.7|2424.29|2422.79|2424.07|2422.57|0
1640886690000|2021-12-30 17:51:30|2424.1|2422.6|2424.2|2422.7|2424.2|2422.7|2424.07|2422.57|0
1640886700000|2021-12-30 17:51:40|2424.16|2422.66|2424.03|2422.53|2424.16|2422.66|2424.03|2422.53|0
1640886710000|2021-12-30 17:51:50|2423.99|2422.49|2423.93|2422.43|2424.03|2422.53|2423.9|2422.4|0
1640886720000|2021-12-30 17:52:00|2424.03|2422.53|2424.07|2422.57|2424.1|2422.6|2424.03|2422.53|0
1640886730000|2021-12-30 17:52:10|2424.09|2422.59|2424.1|2422.6|2424.1|2422.6|2424.07|2422.57|0
1640886740000|2021-12-30 17:52:20|2424.07|2422.57|2424.1|2422.6|2424.1|2422.6|2424.07|2422.57|0
1640886750000|2021-12-30 17:52:30|2424.07|2422.57|2424.07|2422.57|2424.07|2422.57|2424.07|2422.57|0
1640886760000|2021-12-30 17:52:40|2424.09|2422.59|2424.07|2422.57|2424.1|2422.6|2424.07|2422.57|0
1640886780000|2021-12-30 17:53:00|2424.1|2422.6|2424.1|2422.6|2424.29|2422.79|2424.1|2422.6|0
1640886790000|2021-12-30 17:53:10|2424.2|2422.7|2424.16|2422.66|2424.29|2422.79|2424.16|2422.66|0
1640886800000|2021-12-30 17:53:20|2424.07|2422.57|2424.2|2422.7|2424.29|2422.79|2424.07|2422.57|0
1640886810000|2021-12-30 17:53:30|2424.1|2422.6|2424.1|2422.6|2424.2|2422.7|2424.1|2422.6|0
1640886820000|2021-12-30 17:53:40|2424.07|2422.57|2424.1|2422.6|2424.1|2422.6|2424.07|2422.57|0
1640886830000|2021-12-30 17:53:50|2424.07|2422.57|2424.07|2422.57|2424.07|2422.57|2424.07|2422.57|0
1640886840000|2021-12-30 17:54:00|2424.1|2422.6|2424.14|2422.64|2424.14|2422.64|2424.1|2422.6|0
1640886860000|2021-12-30 17:54:20|2424.1|2422.6|2423.9|2422.4|2424.14|2422.64|2423.9|2422.4|0
1640886870000|2021-12-30 17:54:30|2424.09|2422.59|2423.84|2422.34|2424.09|2422.59|2423.84|2422.34|0
1640886890000|2021-12-30 17:54:50|2423.8|2422.3|2423.8|2422.3|2423.84|2422.34|2423.8|2422.3|0
1640886900000|2021-12-30 17:55:00|2423.84|2422.34|2423.69|2422.19|2423.84|2422.34|2423.65|2422.15|0
1640886910000|2021-12-30 17:55:10|2423.65|2422.15|2423.69|2422.19|2423.69|2422.19|2423.65|2422.15|0
1640886920000|2021-12-30 17:55:20|2423.78|2422.28|2423.78|2422.28|2423.78|2422.28|2423.78|2422.28|0
1640886930000|2021-12-30 17:55:30|2423.69|2422.19|2423.92|2422.42|2423.95|2422.45|2423.69|2422.19|0
1640886940000|2021-12-30 17:55:40|2423.82|2422.32|2423.92|2422.42|2423.92|2422.42|2423.69|2422.19|0
1640886950000|2021-12-30 17:55:50|2423.82|2422.32|2423.92|2422.42|2423.92|2422.42|2423.82|2422.32|0
1640886970000|2021-12-30 17:56:10|2423.88|2422.38|2423.92|2422.42|2423.92|2422.42|2423.88|2422.38|0
1640886980000|2021-12-30 17:56:20|2423.88|2422.38|2423.92|2422.42|2423.92|2422.42|2423.69|2422.19|0
1640886990000|2021-12-30 17:56:30|2423.82|2422.32|2423.92|2422.42|2423.92|2422.42|2423.82|2422.32|0
1640887020000|2021-12-30 17:57:00|2423.82|2422.32|2423.92|2422.42|2423.95|2422.45|2423.82|2422.32|0
1640887030000|2021-12-30 17:57:10|2423.94|2422.44|2423.95|2422.45|2423.95|2422.45|2423.94|2422.44|0
1640887070000|2021-12-30 17:57:50|2423.99|2422.49|2424.18|2422.68|2424.18|2422.68|2423.99|2422.49|0
1640887080000|2021-12-30 17:58:00|2424.09|2422.59|2424.09|2422.59|2424.18|2422.68|2423.99|2422.49|0
1640887090000|2021-12-30 17:58:10|2424.18|2422.68|2424.22|2422.72|2424.22|2422.72|2424.09|2422.59|0
1640887100000|2021-12-30 17:58:20|2424.03|2422.53|2423.99|2422.49|2424.03|2422.53|2423.99|2422.49|0
1640887110000|2021-12-30 17:58:30|2423.95|2422.45|2424.22|2422.72|2424.22|2422.72|2423.95|2422.45|0
1640887120000|2021-12-30 17:58:40|2424.26|2422.76|2424.26|2422.76|2424.26|2422.76|2424.26|2422.76|0
1640887130000|2021-12-30 17:58:50|2424.16|2422.66|2424.03|2422.53|2424.26|2422.76|2424.03|2422.53|0
1640887140000|2021-12-30 17:59:00|2424.12|2422.62|2424.03|2422.53|2424.26|2422.76|2424.03|2422.53|0
1640887160000|2021-12-30 17:59:20|2423.99|2422.49|2424.03|2422.53|2424.03|2422.53|2423.99|2422.49|0
1640887170000|2021-12-30 17:59:30|2424.07|2422.57|2424.07|2422.57|2424.07|2422.57|2424.03|2422.53|0
1640887190000|2021-12-30 17:59:50|2423.97|2422.47|2423.97|2422.47|2423.97|2422.47|2423.97|2422.47|0
1640887200000|2021-12-30 18:00:00|2424.07|2422.57|2423.84|2422.34|2424.07|2422.57|2423.84|2422.34|0
1640887210000|2021-12-30 18:00:10|2423.8|2422.3|2423.84|2422.34|2423.84|2422.34|2423.8|2422.3|0
1640887220000|2021-12-30 18:00:20|2423.8|2422.3|2423.62|2422.12|2423.8|2422.3|2423.62|2422.12|0
1640887230000|2021-12-30 18:00:30|2423.65|2422.15|2423.65|2422.15|2423.65|2422.15|2423.62|2422.12|0
1640887240000|2021-12-30 18:00:40|2423.64|2422.14|2423.62|2422.12|2423.65|2422.15|2423.62|2422.12|0
1640887250000|2021-12-30 18:00:50|2423.65|2422.15|2423.65|2422.15|2423.65|2422.15|2423.65|2422.15|0
1640887260000|2021-12-30 18:01:00|2423.84|2422.34|2423.65|2422.15|2423.84|2422.34|2423.65|2422.15|0
1640887270000|2021-12-30 18:01:10|2423.62|2422.12|2423.65|2422.15|2423.65|2422.15|2423.62|2422.12|0
1640887280000|2021-12-30 18:01:20|2423.62|2422.12|2423.62|2422.12|2423.62|2422.12|2423.62|2422.12|0
1640887290000|2021-12-30 18:01:30|2423.65|2422.15|2423.65|2422.15|2423.65|2422.15|2423.65|2422.15|0
1640887300000|2021-12-30 18:01:40|2423.62|2422.12|2423.65|2422.15|2423.65|2422.15|2423.62|2422.12|0
1640887310000|2021-12-30 18:01:50|2423.84|2422.34|2423.84|2422.34|2423.84|2422.34|2423.84|2422.34|0
1640887320000|2021-12-30 18:02:00|2423.8|2422.3|2423.84|2422.34|2423.84|2422.34|2423.8|2422.3|0
1640887340000|2021-12-30 18:02:20|2423.8|2422.3|2423.8|2422.3|2423.84|2422.34|2423.8|2422.3|0
1640887360000|2021-12-30 18:02:40|2423.84|2422.34|2423.84|2422.34|2423.84|2422.34|2423.84|2422.34|0
1640887370000|2021-12-30 18:02:50|2423.82|2422.32|2423.8|2422.3|2423.82|2422.32|2423.8|2422.3|0
1640887380000|2021-12-30 18:03:00|2423.71|2422.21|2423.8|2422.3|2423.8|2422.3|2423.71|2422.21|0
1640887390000|2021-12-30 18:03:10|2423.73|2422.23|2423.35|2421.85|2423.73|2422.23|2423.35|2421.85|0
1640887420000|2021-12-30 18:03:40|2423.39|2421.89|2423.48|2421.98|2423.58|2422.08|2423.39|2421.89|0
1640887430000|2021-12-30 18:03:50|2423.39|2421.89|2423.35|2421.85|2423.58|2422.08|2423.35|2421.85|0
1640887440000|2021-12-30 18:04:00|2423.31|2421.81|2423.35|2421.85|2423.35|2421.85|2423.31|2421.81|0
1640887450000|2021-12-30 18:04:10|2423.31|2421.81|2423.35|2421.85|2423.35|2421.85|2423.31|2421.81|0
1640887460000|2021-12-30 18:04:20|2423.31|2421.81|2423.35|2421.85|2423.35|2421.85|2423.31|2421.81|0
1640887470000|2021-12-30 18:04:30|2423.31|2421.81|2423.35|2421.85|2423.35|2421.85|2423.31|2421.81|0
1640887480000|2021-12-30 18:04:40|2423.31|2421.81|2423.35|2421.85|2423.35|2421.85|2423.31|2421.81|0
1640887490000|2021-12-30 18:04:50|2423.31|2421.81|2423.31|2421.81|2423.31|2421.81|2423.31|2421.81|0
1640887500000|2021-12-30 18:05:00|2423.35|2421.85|2423.35|2421.85|2423.35|2421.85|2423.31|2421.81|0
1640887520000|2021-12-30 18:05:20|2423.39|2421.89|2423.39|2421.89|2423.39|2421.89|2423.39|2421.89|0
1640887530000|2021-12-30 18:05:30|2423.35|2421.85|2423.35|2421.85|2423.35|2421.85|2423.35|2421.85|0
1640887560000|2021-12-30 18:06:00|2423.39|2421.89|2423.35|2421.85|2423.39|2421.89|2423.35|2421.85|0
1640887580000|2021-12-30 18:06:20|2423.26|2421.76|2423.13|2421.63|2423.26|2421.76|2423.13|2421.63|0
1640887630000|2021-12-30 18:07:10|2423.16|2421.66|2423.13|2421.63|2423.16|2421.66|2423.13|2421.63|0
1640887660000|2021-12-30 18:07:40|2423.09|2421.59|2423.09|2421.59|2423.11|2421.61|2423.09|2421.59|0
1640887680000|2021-12-30 18:08:00|2423.13|2421.63|2423.13|2421.63|2423.13|2421.63|2423.13|2421.63|0
1640887690000|2021-12-30 18:08:10|2423.16|2421.66|2423.13|2421.63|2423.16|2421.66|2423.13|2421.63|0
1640887710000|2021-12-30 18:08:30|2423.16|2421.66|2423.13|2421.63|2423.16|2421.66|2423.13|2421.63|0
1640887720000|2021-12-30 18:08:40|2423.14|2421.64|2423.35|2421.85|2423.35|2421.85|2423.13|2421.63|0
1640887740000|2021-12-30 18:09:00|2423.31|2421.81|2423.35|2421.85|2423.35|2421.85|2423.31|2421.81|0
1640887750000|2021-12-30 18:09:10|2423.31|2421.81|2423.35|2421.85|2423.35|2421.85|2423.31|2421.81|0
1640887760000|2021-12-30 18:09:20|2423.39|2421.89|2423.39|2421.89|2423.39|2421.89|2423.39|2421.89|0
1640887770000|2021-12-30 18:09:30|2423.43|2421.93|2423.65|2422.15|2423.65|2422.15|2423.43|2421.93|0
1640887780000|2021-12-30 18:09:40|2423.62|2422.12|2423.62|2422.12|2423.65|2422.15|2423.62|2422.12|0
1640887800000|2021-12-30 18:10:00|2423.54|2422.04|2423.31|2421.81|2423.54|2422.04|2423.31|2421.81|0
1640887810000|2021-12-30 18:10:10|2423.28|2421.78|2423.24|2421.74|2423.28|2421.78|2423.01|2421.51|0
1640887820000|2021-12-30 18:10:20|2423.14|2421.64|2423.14|2421.64|2423.14|2421.64|2423.01|2421.51|0
1640887830000|2021-12-30 18:10:30|2423.05|2421.55|2422.97|2421.47|2423.14|2421.64|2422.97|2421.47|0
1640887840000|2021-12-30 18:10:40|2423.07|2421.57|2423.11|2421.61|2423.11|2421.61|2423.01|2421.51|0
1640887850000|2021-12-30 18:10:50|2423.2|2421.7|2423.24|2421.74|2423.24|2421.74|2423.2|2421.7|0
1640887870000|2021-12-30 18:11:10|2423.14|2421.64|2423.24|2421.74|2423.28|2421.78|2423.14|2421.64|0
1640887880000|2021-12-30 18:11:20|2423.26|2421.76|2423.24|2421.74|2423.28|2421.78|2423.24|2421.74|0
1640887890000|2021-12-30 18:11:30|2423.2|2421.7|2423.01|2421.51|2423.2|2421.7|2423.01|2421.51|0
1640887910000|2021-12-30 18:11:50|2423.05|2421.55|2423.24|2421.74|2423.24|2421.74|2423.05|2421.55|0
1640887920000|2021-12-30 18:12:00|2423.2|2421.7|2423.24|2421.74|2423.24|2421.74|2423.2|2421.7|0
1640887930000|2021-12-30 18:12:10|2423.26|2421.76|2423.22|2421.72|2423.26|2421.76|2423.2|2421.7|0
1640887940000|2021-12-30 18:12:20|2423.2|2421.7|2423.2|2421.7|2423.24|2421.74|2423.11|2421.61|0
1640887950000|2021-12-30 18:12:30|2423.24|2421.74|2423.24|2421.74|2423.24|2421.74|2423.11|2421.61|0
1640887960000|2021-12-30 18:12:40|2423.2|2421.7|2423.2|2421.7|2423.2|2421.7|2423.2|2421.7|0
1640887980000|2021-12-30 18:13:00|2423.22|2421.72|2423.11|2421.61|2423.22|2421.72|2423.01|2421.51|0
1640887990000|2021-12-30 18:13:10|2423.09|2421.59|2422.97|2421.47|2423.2|2421.7|2422.97|2421.47|0
1640888000000|2021-12-30 18:13:20|2423.07|2421.57|2423.07|2421.57|2423.16|2421.66|2423.07|2421.57|0
1640888010000|2021-12-30 18:13:30|2423.03|2421.53|2422.94|2421.44|2423.03|2421.53|2422.94|2421.44|0
1640888020000|2021-12-30 18:13:40|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|0
1640888030000|2021-12-30 18:13:50|2422.96|2421.46|2422.94|2421.44|2422.96|2421.46|2422.94|2421.44|0
1640888040000|2021-12-30 18:14:00|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|0
1640888060000|2021-12-30 18:14:20|2422.94|2421.44|2422.94|2421.44|2422.94|2421.44|2422.94|2421.44|0
1640888070000|2021-12-30 18:14:30|2422.97|2421.47|2422.94|2421.44|2422.97|2421.47|2422.94|2421.44|0
1640888080000|2021-12-30 18:14:40|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|0
1640888090000|2021-12-30 18:14:50|2422.94|2421.44|2422.94|2421.44|2422.94|2421.44|2422.94|2421.44|0
1640888100000|2021-12-30 18:15:00|2422.97|2421.47|2422.94|2421.44|2422.97|2421.47|2422.94|2421.44|0
1640888110000|2021-12-30 18:15:10|2422.97|2421.47|2422.94|2421.44|2422.97|2421.47|2422.94|2421.44|0
1640888120000|2021-12-30 18:15:20|2422.97|2421.47|2423.01|2421.51|2423.11|2421.61|2422.97|2421.47|0
1640888130000|2021-12-30 18:15:30|2423.11|2421.61|2422.97|2421.47|2423.2|2421.7|2422.97|2421.47|0
1640888150000|2021-12-30 18:15:50|2422.88|2421.38|2422.79|2421.29|2422.88|2421.38|2422.79|2421.29|0
1640888160000|2021-12-30 18:16:00|2422.75|2421.25|2422.79|2421.29|2422.79|2421.29|2422.75|2421.25|0
1640888170000|2021-12-30 18:16:10|2422.69|2421.19|2422.69|2421.19|2422.69|2421.19|2422.6|2421.1|0
1640888180000|2021-12-30 18:16:20|2422.79|2421.29|2422.69|2421.19|2422.79|2421.29|2422.69|2421.19|0
1640888190000|2021-12-30 18:16:30|2422.79|2421.29|2422.69|2421.19|2422.79|2421.29|2422.69|2421.19|0
1640888200000|2021-12-30 18:16:40|2422.79|2421.29|2422.79|2421.29|2422.79|2421.29|2422.79|2421.29|0
1640888210000|2021-12-30 18:16:50|2422.82|2421.32|2422.79|2421.29|2422.82|2421.32|2422.79|2421.29|0
1640888220000|2021-12-30 18:17:00|2422.82|2421.32|2422.69|2421.19|2422.82|2421.32|2422.6|2421.1|0
1640888230000|2021-12-30 18:17:10|2422.6|2421.1|2422.56|2421.06|2422.69|2421.19|2422.56|2421.06|0
1640888240000|2021-12-30 18:17:20|2422.54|2421.04|2422.52|2421.02|2422.54|2421.04|2422.52|2421.02|0
1640888250000|2021-12-30 18:17:30|2422.43|2420.93|2422.52|2421.02|2422.56|2421.06|2422.33|2420.83|0
1640888260000|2021-12-30 18:17:40|2422.54|2421.04|2422.33|2420.83|2422.54|2421.04|2422.33|2420.83|0
1640888270000|2021-12-30 18:17:50|2422.35|2420.85|2422.37|2420.87|2422.37|2420.87|2422.33|2420.83|0
1640888290000|2021-12-30 18:18:10|2422.33|2420.83|2422.24|2420.74|2422.33|2420.83|2422.15|2420.65|0
1640888300000|2021-12-30 18:18:20|2422.15|2420.65|2422.11|2420.61|2422.24|2420.74|2422.11|2420.61|0
1640888320000|2021-12-30 18:18:40|2422.07|2420.57|2422.07|2420.57|2422.07|2420.57|2422.07|2420.57|0
1640888340000|2021-12-30 18:19:00|2422.11|2420.61|2421.92|2420.42|2422.11|2420.61|2421.92|2420.42|0
1640888350000|2021-12-30 18:19:10|2422.01|2420.51|2421.84|2420.34|2422.11|2420.61|2421.84|2420.34|0
1640888370000|2021-12-30 18:19:30|2421.75|2420.25|2421.75|2420.25|2421.84|2420.34|2421.75|2420.25|0
1640888380000|2021-12-30 18:19:40|2421.66|2420.16|2421.62|2420.12|2421.75|2420.25|2421.62|2420.12|0
1640888390000|2021-12-30 18:19:50|2421.66|2420.16|2421.66|2420.16|2421.66|2420.16|2421.66|2420.16|0
1640888400000|2021-12-30 18:20:00|2421.69|2420.19|2422.07|2420.57|2422.11|2420.61|2421.69|2420.19|0
1640888410000|2021-12-30 18:20:10|2422.11|2420.61|2421.92|2420.42|2422.11|2420.61|2421.92|2420.42|0
1640888420000|2021-12-30 18:20:20|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|0
1640888430000|2021-12-30 18:20:30|2421.79|2420.29|2421.79|2420.29|2421.79|2420.29|2421.69|2420.19|0
1640888440000|2021-12-30 18:20:40|2421.83|2420.33|2421.83|2420.33|2421.83|2420.33|2421.83|2420.33|0
1640888450000|2021-12-30 18:20:50|2421.73|2420.23|2421.92|2420.42|2421.96|2420.46|2421.73|2420.23|0
1640888460000|2021-12-30 18:21:00|2421.83|2420.33|2421.92|2420.42|2421.92|2420.42|2421.73|2420.23|0
1640888470000|2021-12-30 18:21:10|2421.88|2420.38|2421.88|2420.38|2421.92|2420.42|2421.88|2420.38|0
1640888480000|2021-12-30 18:21:20|2421.9|2420.4|2421.88|2420.38|2421.92|2420.42|2421.88|2420.38|0
1640888490000|2021-12-30 18:21:30|2421.69|2420.19|2421.69|2420.19|2421.69|2420.19|2421.69|2420.19|0
1640888500000|2021-12-30 18:21:40|2421.66|2420.16|2421.62|2420.12|2421.66|2420.16|2421.62|2420.12|0
1640888510000|2021-12-30 18:21:50|2421.58|2420.08|2421.43|2419.93|2421.58|2420.08|2421.39|2419.89|0
1640888520000|2021-12-30 18:22:00|2421.47|2419.97|2421.43|2419.93|2421.66|2420.16|2421.43|2419.93|0
1640888530000|2021-12-30 18:22:10|2421.47|2419.97|2421.47|2419.97|2421.47|2419.97|2421.47|2419.97|0
1640888540000|2021-12-30 18:22:20|2421.56|2420.06|2421.6|2420.1|2421.69|2420.19|2421.47|2419.97|0
1640888550000|2021-12-30 18:22:30|2421.56|2420.06|2421.47|2419.97|2421.56|2420.06|2421.47|2419.97|0
1640888560000|2021-12-30 18:22:40|2421.51|2420.01|2421.6|2420.1|2421.6|2420.1|2421.51|2420.01|0
1640888570000|2021-12-30 18:22:50|2421.69|2420.19|2421.51|2420.01|2421.69|2420.19|2421.51|2420.01|0
1640888580000|2021-12-30 18:23:00|2421.54|2420.04|2421.51|2420.01|2421.54|2420.04|2421.51|2420.01|0
1640888610000|2021-12-30 18:23:30|2421.54|2420.04|2421.85|2420.35|2421.94|2420.44|2421.54|2420.04|0
1640888620000|2021-12-30 18:23:40|2421.81|2420.31|2421.9|2420.4|2421.94|2420.44|2421.77|2420.27|0
1640888630000|2021-12-30 18:23:50|2422|2420.5|2421.94|2420.44|2422.03|2420.53|2421.81|2420.31|0
1640888640000|2021-12-30 18:24:00|2422.03|2420.53|2421.98|2420.48|2422.03|2420.53|2421.85|2420.35|0
1640888650000|2021-12-30 18:24:10|2421.88|2420.38|2422.07|2420.57|2422.07|2420.57|2421.88|2420.38|0
1640888660000|2021-12-30 18:24:20|2421.98|2420.48|2421.86|2420.36|2421.98|2420.48|2421.84|2420.34|0
1640888670000|2021-12-30 18:24:30|2421.82|2420.32|2421.82|2420.32|2421.86|2420.36|2421.82|2420.32|0
1640888680000|2021-12-30 18:24:40|2421.84|2420.34|2421.82|2420.32|2421.84|2420.34|2421.82|2420.32|0
1640888690000|2021-12-30 18:24:50|2421.86|2420.36|2421.86|2420.36|2421.86|2420.36|2421.86|2420.36|0
1640888700000|2021-12-30 18:25:00|2421.82|2420.32|2421.82|2420.32|2421.86|2420.36|2421.82|2420.32|0
1640888710000|2021-12-30 18:25:10|2421.86|2420.36|2421.82|2420.32|2421.86|2420.36|2421.82|2420.32|0
1640888720000|2021-12-30 18:25:20|2421.84|2420.34|2422.04|2420.54|2422.04|2420.54|2421.82|2420.32|0
1640888730000|2021-12-30 18:25:30|2422.01|2420.51|2421.82|2420.32|2422.04|2420.54|2421.82|2420.32|0
1640888740000|2021-12-30 18:25:40|2421.78|2420.28|2421.78|2420.28|2421.82|2420.32|2421.78|2420.28|0
1640888750000|2021-12-30 18:25:50|2421.8|2420.3|2421.78|2420.28|2421.8|2420.3|2421.78|2420.28|0
1640888770000|2021-12-30 18:26:10|2421.82|2420.32|2421.82|2420.32|2421.82|2420.32|2421.78|2420.28|0
1640888780000|2021-12-30 18:26:20|2421.78|2420.28|2421.82|2420.32|2421.82|2420.32|2421.78|2420.28|0
1640888810000|2021-12-30 18:26:50|2421.8|2420.3|2421.78|2420.28|2421.8|2420.3|2421.78|2420.28|0
1640888870000|2021-12-30 18:27:50|2421.82|2420.32|2421.78|2420.28|2421.82|2420.32|2421.78|2420.28|0
1640888880000|2021-12-30 18:28:00|2421.74|2420.24|2421.74|2420.24|2421.74|2420.24|2421.74|2420.24|0
1640888890000|2021-12-30 18:28:10|2421.78|2420.28|2421.78|2420.28|2421.78|2420.28|2421.78|2420.28|0
1640888900000|2021-12-30 18:28:20|2421.74|2420.24|2421.78|2420.28|2421.78|2420.28|2421.74|2420.24|0
1640888920000|2021-12-30 18:28:40|2421.74|2420.24|2421.97|2420.47|2421.97|2420.47|2421.74|2420.24|0
1640888930000|2021-12-30 18:28:50|2421.87|2420.37|2421.74|2420.24|2421.87|2420.37|2421.74|2420.24|0
1640888940000|2021-12-30 18:29:00|2421.78|2420.28|2421.74|2420.24|2421.87|2420.37|2421.74|2420.24|0
1640888950000|2021-12-30 18:29:10|2421.84|2420.34|2421.74|2420.24|2421.84|2420.34|2421.74|2420.24|0
1640888960000|2021-12-30 18:29:20|2421.78|2420.28|2421.78|2420.28|2421.78|2420.28|2421.78|2420.28|0
1640888970000|2021-12-30 18:29:30|2421.8|2420.3|2421.78|2420.28|2421.82|2420.32|2421.78|2420.28|0
1640888990000|2021-12-30 18:29:50|2421.74|2420.24|2421.78|2420.28|2421.78|2420.28|2421.74|2420.24|0
1640889030000|2021-12-30 18:30:30|2421.82|2420.32|2421.84|2420.34|2421.95|2420.45|2421.82|2420.32|0
1640889040000|2021-12-30 18:30:40|2421.86|2420.36|2421.86|2420.36|2421.86|2420.36|2421.86|2420.36|0
1640889050000|2021-12-30 18:30:50|2421.89|2420.39|2421.89|2420.39|2421.89|2420.39|2421.89|2420.39|0
1640889060000|2021-12-30 18:31:00|2421.86|2420.36|2421.86|2420.36|2421.86|2420.36|2421.86|2420.36|0
1640889070000|2021-12-30 18:31:10|2421.89|2420.39|2421.89|2420.39|2421.89|2420.39|2421.89|2420.39|0
1640889080000|2021-12-30 18:31:20|2421.93|2420.43|2422.12|2420.62|2422.12|2420.62|2421.93|2420.43|0
1640889090000|2021-12-30 18:31:30|2422.08|2420.58|2422.08|2420.58|2422.1|2420.6|2421.99|2420.49|0
1640889100000|2021-12-30 18:31:40|2422.04|2420.54|2422.04|2420.54|2422.08|2420.58|2421.95|2420.45|0
1640889110000|2021-12-30 18:31:50|2421.95|2420.45|2422.04|2420.54|2422.04|2420.54|2421.95|2420.45|0
1640889120000|2021-12-30 18:32:00|2422.08|2420.58|2422.08|2420.58|2422.08|2420.58|2422.08|2420.58|0
1640889130000|2021-12-30 18:32:10|2422.04|2420.54|2422.08|2420.58|2422.08|2420.58|2422.04|2420.54|0
1640889150000|2021-12-30 18:32:30|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|0
1640889170000|2021-12-30 18:32:50|2422.08|2420.58|2422.12|2420.62|2422.12|2420.62|2422.08|2420.58|0
1640889180000|2021-12-30 18:33:00|2422.16|2420.66|2422.16|2420.66|2422.16|2420.66|2422.12|2420.62|0
1640889190000|2021-12-30 18:33:10|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|0
1640889200000|2021-12-30 18:33:20|2422.36|2420.86|2422.35|2420.85|2422.38|2420.88|2422.35|2420.85|0
1640889250000|2021-12-30 18:34:10|2422.36|2420.86|2422.35|2420.85|2422.36|2420.86|2422.35|2420.85|0
1640889270000|2021-12-30 18:34:30|2422.31|2420.81|2422.31|2420.81|2422.31|2420.81|2422.31|2420.81|0
1640889280000|2021-12-30 18:34:40|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|0
1640889300000|2021-12-30 18:35:00|2422.31|2420.81|2422.35|2420.85|2422.35|2420.85|2422.12|2420.62|0
1640889310000|2021-12-30 18:35:10|2422.31|2420.81|2422.31|2420.81|2422.35|2420.85|2422.31|2420.81|0
1640889330000|2021-12-30 18:35:30|2422.27|2420.77|2422.08|2420.58|2422.27|2420.77|2422.08|2420.58|0
1640889340000|2021-12-30 18:35:40|2422.12|2420.62|2422.31|2420.81|2422.31|2420.81|2422.12|2420.62|0
1640889350000|2021-12-30 18:35:50|2422.21|2420.71|2422.31|2420.81|2422.31|2420.81|2422.18|2420.68|0
1640889360000|2021-12-30 18:36:00|2422.27|2420.77|2422.04|2420.54|2422.27|2420.77|2422.04|2420.54|0
1640889370000|2021-12-30 18:36:10|2422.02|2420.52|2422.04|2420.54|2422.04|2420.54|2422.01|2420.51|0
1640889390000|2021-12-30 18:36:30|2422.02|2420.52|2422.01|2420.51|2422.04|2420.54|2422.01|2420.51|0
1640889400000|2021-12-30 18:36:40|2422.04|2420.54|2422.04|2420.54|2422.04|2420.54|2422.01|2420.51|0
1640889410000|2021-12-30 18:36:50|2422.08|2420.58|2422.01|2420.51|2422.27|2420.77|2422.01|2420.51|0
1640889430000|2021-12-30 18:37:10|2422.04|2420.54|2422.01|2420.51|2422.23|2420.73|2422.01|2420.51|0
1640889440000|2021-12-30 18:37:20|2422.04|2420.54|2422.01|2420.51|2422.04|2420.54|2422.01|2420.51|0
1640889450000|2021-12-30 18:37:30|2421.97|2420.47|2421.97|2420.47|2421.97|2420.47|2421.97|2420.47|0
1640889460000|2021-12-30 18:37:40|2421.99|2420.49|2422.01|2420.51|2422.01|2420.51|2421.99|2420.49|0
1640889470000|2021-12-30 18:37:50|2422.02|2420.52|2422.04|2420.54|2422.04|2420.54|2422.01|2420.51|0
1640889480000|2021-12-30 18:38:00|2422.01|2420.51|2422.04|2420.54|2422.04|2420.54|2422.01|2420.51|0
1640889490000|2021-12-30 18:38:10|2422.02|2420.52|2422.04|2420.54|2422.04|2420.54|2422.01|2420.51|0
1640889500000|2021-12-30 18:38:20|2422.08|2420.58|2422.08|2420.58|2422.08|2420.58|2422.08|2420.58|0
1640889510000|2021-12-30 18:38:30|2422.04|2420.54|2422.08|2420.58|2422.08|2420.58|2422.04|2420.54|0
1640889520000|2021-12-30 18:38:40|2422.27|2420.77|2422.27|2420.77|2422.27|2420.77|2422.27|2420.77|0
1640889530000|2021-12-30 18:38:50|2422.29|2420.79|2422.27|2420.77|2422.29|2420.79|2422.27|2420.77|0
1640889600000|2021-12-30 18:40:00|2422.19|2420.69|2422.01|2420.51|2422.19|2420.69|2422.01|2420.51|0
1640889610000|2021-12-30 18:40:10|2422.04|2420.54|2422.01|2420.51|2422.04|2420.54|2422.01|2420.51|0
1640889620000|2021-12-30 18:40:20|2421.97|2420.47|2422.01|2420.51|2422.01|2420.51|2421.97|2420.47|0
1640889630000|2021-12-30 18:40:30|2421.99|2420.49|2421.91|2420.41|2422.01|2420.51|2421.78|2420.28|0
1640889640000|2021-12-30 18:40:40|2421.82|2420.32|2421.78|2420.28|2421.82|2420.32|2421.78|2420.28|0
1640889650000|2021-12-30 18:40:50|2421.82|2420.32|2422.01|2420.51|2422.01|2420.51|2421.82|2420.32|0
1640889660000|2021-12-30 18:41:00|2422.04|2420.54|2422.04|2420.54|2422.04|2420.54|2422.01|2420.51|0
1640889670000|2021-12-30 18:41:10|2422.01|2420.51|2422.01|2420.51|2422.04|2420.54|2422.01|2420.51|0
1640889680000|2021-12-30 18:41:20|2422.02|2420.52|2422.01|2420.51|2422.04|2420.54|2422.01|2420.51|0
1640889690000|2021-12-30 18:41:30|2422.04|2420.54|2422.04|2420.54|2422.04|2420.54|2422.04|2420.54|0
1640889700000|2021-12-30 18:41:40|2422.08|2420.58|2422.08|2420.58|2422.08|2420.58|2422.04|2420.54|0
1640889730000|2021-12-30 18:42:10|2422.12|2420.62|2422.31|2420.81|2422.31|2420.81|2422.12|2420.62|0
1640889750000|2021-12-30 18:42:30|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|0
1640889760000|2021-12-30 18:42:40|2422.31|2420.81|2422.31|2420.81|2422.35|2420.85|2422.31|2420.81|0
1640889780000|2021-12-30 18:43:00|2422.27|2420.77|2422.27|2420.77|2422.27|2420.77|2422.27|2420.77|0
1640889800000|2021-12-30 18:43:20|2422.18|2420.68|2422.08|2420.58|2422.27|2420.77|2422.08|2420.58|0
1640889810000|2021-12-30 18:43:30|2422.12|2420.62|2422.31|2420.81|2422.31|2420.81|2422.12|2420.62|0
1640889830000|2021-12-30 18:43:50|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|2422.31|2420.81|0
1640889840000|2021-12-30 18:44:00|2422.31|2420.81|2422.31|2420.81|2422.31|2420.81|2422.31|2420.81|0
1640889850000|2021-12-30 18:44:10|2422.35|2420.85|2422.31|2420.81|2422.35|2420.85|2422.31|2420.81|0
1640889890000|2021-12-30 18:44:50|2422.5|2421|2422.53|2421.03|2422.53|2421.03|2422.5|2421|0
1640889910000|2021-12-30 18:45:10|2422.57|2421.07|2422.57|2421.07|2422.61|2421.11|2422.57|2421.07|0
1640889930000|2021-12-30 18:45:30|2422.61|2421.11|2422.61|2421.11|2422.61|2421.11|2422.61|2421.11|0
1640889940000|2021-12-30 18:45:40|2422.57|2421.07|2422.61|2421.11|2422.61|2421.11|2422.57|2421.07|0
1640889950000|2021-12-30 18:45:50|2422.42|2420.92|2422.42|2420.92|2422.42|2420.92|2422.38|2420.88|0
1640889960000|2021-12-30 18:46:00|2422.4|2420.9|2422.38|2420.88|2422.42|2420.92|2422.38|2420.88|0
1640889970000|2021-12-30 18:46:10|2422.42|2420.92|2422.42|2420.92|2422.42|2420.92|2422.42|2420.92|0
1640890000000|2021-12-30 18:46:40|2422.46|2420.96|2422.65|2421.15|2422.65|2421.15|2422.46|2420.96|0
1640890030000|2021-12-30 18:47:10|2422.61|2421.11|2422.65|2421.15|2422.65|2421.15|2422.61|2421.11|0
1640890040000|2021-12-30 18:47:20|2422.69|2421.19|2422.65|2421.15|2422.69|2421.19|2422.65|2421.15|0
1640890050000|2021-12-30 18:47:30|2422.69|2421.19|2422.69|2421.19|2422.78|2421.28|2422.67|2421.17|0
1640890060000|2021-12-30 18:47:40|2422.72|2421.22|2422.91|2421.41|2422.91|2421.41|2422.72|2421.22|0
1640890080000|2021-12-30 18:48:00|2422.87|2421.37|2422.87|2421.37|2422.91|2421.41|2422.87|2421.37|0
1640890090000|2021-12-30 18:48:10|2422.69|2421.19|2422.87|2421.37|2422.87|2421.37|2422.69|2421.19|0
1640890100000|2021-12-30 18:48:20|2422.78|2421.28|2422.87|2421.37|2422.87|2421.37|2422.78|2421.28|0
1640890120000|2021-12-30 18:48:40|2422.84|2421.34|2422.65|2421.15|2422.84|2421.34|2422.65|2421.15|0
1640890130000|2021-12-30 18:48:50|2422.61|2421.11|2422.38|2420.88|2422.61|2421.11|2422.38|2420.88|0
1640890140000|2021-12-30 18:49:00|2422.42|2420.92|2422.52|2421.02|2422.65|2421.15|2422.38|2420.88|0
1640890150000|2021-12-30 18:49:10|2422.42|2420.92|2422.42|2420.92|2422.42|2420.92|2422.42|2420.92|0
1640890170000|2021-12-30 18:49:30|2422.52|2421.02|2422.42|2420.92|2422.52|2421.02|2422.42|2420.92|0
1640890200000|2021-12-30 18:50:00|2422.46|2420.96|2422.65|2421.15|2422.65|2421.15|2422.46|2420.96|0
1640890210000|2021-12-30 18:50:10|2422.61|2421.11|2422.42|2420.92|2422.61|2421.11|2422.42|2420.92|0
1640890220000|2021-12-30 18:50:20|2422.46|2420.96|2422.55|2421.05|2422.55|2421.05|2422.46|2420.96|0
1640890230000|2021-12-30 18:50:30|2422.65|2421.15|2422.55|2421.05|2422.65|2421.15|2422.46|2420.96|0
1640890240000|2021-12-30 18:50:40|2422.65|2421.15|2422.65|2421.15|2422.65|2421.15|2422.65|2421.15|0
1640890270000|2021-12-30 18:51:10|2422.69|2421.19|2422.65|2421.15|2422.69|2421.19|2422.65|2421.15|0
1640890280000|2021-12-30 18:51:20|2422.69|2421.19|2422.71|2421.21|2422.71|2421.21|2422.69|2421.19|0
1640890290000|2021-12-30 18:51:30|2422.74|2421.24|2422.84|2421.34|2422.84|2421.34|2422.74|2421.24|0
1640890300000|2021-12-30 18:51:40|2422.93|2421.43|2422.91|2421.41|2422.93|2421.43|2422.91|2421.41|0
1640890310000|2021-12-30 18:51:50|2422.93|2421.43|2422.89|2421.39|2422.93|2421.43|2422.89|2421.39|0
1640890330000|2021-12-30 18:52:10|2422.93|2421.43|2423.12|2421.62|2423.12|2421.62|2422.93|2421.43|0
1640890340000|2021-12-30 18:52:20|2423.16|2421.66|2423.35|2421.85|2423.35|2421.85|2423.16|2421.66|0
1640890350000|2021-12-30 18:52:30|2423.16|2421.66|2423.16|2421.66|2423.16|2421.66|2423.12|2421.62|0
1640890360000|2021-12-30 18:52:40|2423.25|2421.75|2423.25|2421.75|2423.25|2421.75|2423.25|2421.75|0
1640890370000|2021-12-30 18:52:50|2423.35|2421.85|2423.16|2421.66|2423.35|2421.85|2423.16|2421.66|0
1640890380000|2021-12-30 18:53:00|2423.2|2421.7|2423.16|2421.66|2423.2|2421.7|2423.16|2421.66|0
1640890400000|2021-12-30 18:53:20|2423.2|2421.7|2423.29|2421.79|2423.29|2421.79|2423.2|2421.7|0
1640890410000|2021-12-30 18:53:30|2423.38|2421.88|2423.38|2421.88|2423.38|2421.88|2423.38|2421.88|0
1640890420000|2021-12-30 18:53:40|2423.29|2421.79|2423.29|2421.79|2423.38|2421.88|2423.29|2421.79|0
1640890430000|2021-12-30 18:53:50|2423.2|2421.7|2423.2|2421.7|2423.2|2421.7|2423.2|2421.7|0
1640890440000|2021-12-30 18:54:00|2423.16|2421.66|2423.16|2421.66|2423.16|2421.66|2423.16|2421.66|0
1640890450000|2021-12-30 18:54:10|2423.2|2421.7|2423.2|2421.7|2423.2|2421.7|2423.2|2421.7|0
1640890460000|2021-12-30 18:54:20|2423.16|2421.66|2423.16|2421.66|2423.16|2421.66|2423.16|2421.66|0
1640890520000|2021-12-30 18:55:20|2423.12|2421.62|2423.12|2421.62|2423.12|2421.62|2423.12|2421.62|0
1640890530000|2021-12-30 18:55:30|2423.08|2421.58|2422.93|2421.43|2423.08|2421.58|2422.89|2421.39|0
1640890540000|2021-12-30 18:55:40|2423.12|2421.62|2422.93|2421.43|2423.12|2421.62|2422.89|2421.39|0
1640890550000|2021-12-30 18:55:50|2422.97|2421.47|2423.03|2421.53|2423.16|2421.66|2422.97|2421.47|0
1640890560000|2021-12-30 18:56:00|2423.12|2421.62|2422.93|2421.43|2423.12|2421.62|2422.93|2421.43|0
1640890570000|2021-12-30 18:56:10|2423.12|2421.62|2423.12|2421.62|2423.12|2421.62|2423.12|2421.62|0
1640890580000|2021-12-30 18:56:20|2422.93|2421.43|2423.03|2421.53|2423.16|2421.66|2422.93|2421.43|0
1640890590000|2021-12-30 18:56:30|2423.12|2421.62|2422.93|2421.43|2423.12|2421.62|2422.93|2421.43|0
1640890610000|2021-12-30 18:56:50|2422.97|2421.47|2422.93|2421.43|2422.97|2421.47|2422.93|2421.43|0
1640890620000|2021-12-30 18:57:00|2422.89|2421.39|2422.93|2421.43|2422.93|2421.43|2422.89|2421.39|0
1640890640000|2021-12-30 18:57:20|2422.89|2421.39|2422.93|2421.43|2422.93|2421.43|2422.89|2421.39|0
1640890670000|2021-12-30 18:57:50|2422.89|2421.39|2422.89|2421.39|2422.89|2421.39|2422.89|2421.39|0
1640890680000|2021-12-30 18:58:00|2422.71|2421.21|2422.67|2421.17|2422.71|2421.21|2422.67|2421.17|0
1640890690000|2021-12-30 18:58:10|2422.69|2421.19|2422.67|2421.17|2422.69|2421.19|2422.67|2421.17|0
1640890700000|2021-12-30 18:58:20|2422.63|2421.13|2422.67|2421.17|2422.67|2421.17|2422.63|2421.13|0
1640890710000|2021-12-30 18:58:30|2422.63|2421.13|2422.59|2421.09|2422.63|2421.13|2422.59|2421.09|0
1640890720000|2021-12-30 18:58:40|2422.55|2421.05|2422.55|2421.05|2422.59|2421.09|2422.55|2421.05|0
1640890730000|2021-12-30 18:58:50|2422.59|2421.09|2422.59|2421.09|2422.59|2421.09|2422.59|2421.09|0
1640890740000|2021-12-30 18:59:00|2422.63|2421.13|2422.63|2421.13|2422.67|2421.17|2422.63|2421.13|0
1640890750000|2021-12-30 18:59:10|2422.65|2421.15|2422.65|2421.15|2422.67|2421.17|2422.63|2421.13|0
1640890760000|2021-12-30 18:59:20|2422.67|2421.17|2422.67|2421.17|2422.67|2421.17|2422.63|2421.13|0
1640890770000|2021-12-30 18:59:30|2422.63|2421.13|2422.63|2421.13|2422.63|2421.13|2422.63|2421.13|0
1640890790000|2021-12-30 18:59:50|2422.65|2421.15|2422.63|2421.13|2422.67|2421.17|2422.63|2421.13|0
1640890800000|2021-12-30 19:00:00|2422.59|2421.09|2422.55|2421.05|2422.63|2421.13|2422.5|2421|0
1640890810000|2021-12-30 19:00:10|2422.59|2421.09|2422.33|2420.83|2422.63|2421.13|2422.33|2420.83|0
1640890820000|2021-12-30 19:00:20|2422.29|2420.79|2422.12|2420.62|2422.29|2420.79|2422.12|2420.62|0
1640890830000|2021-12-30 19:00:30|2422.03|2420.53|2422.25|2420.75|2422.25|2420.75|2422.03|2420.53|0
1640890840000|2021-12-30 19:00:40|2422.27|2420.77|2422.29|2420.79|2422.29|2420.79|2422.27|2420.77|0
1640890850000|2021-12-30 19:00:50|2422.25|2420.75|2422.03|2420.53|2422.25|2420.75|2422.03|2420.53|0
1640890860000|2021-12-30 19:01:00|2422.06|2420.56|2422.12|2420.62|2422.25|2420.75|2422.03|2420.53|0
1640890870000|2021-12-30 19:01:10|2422.03|2420.53|2421.95|2420.45|2422.03|2420.53|2421.95|2420.45|0
1640890880000|2021-12-30 19:01:20|2421.99|2420.49|2421.95|2420.45|2421.99|2420.49|2421.95|2420.45|0
1640890890000|2021-12-30 19:01:30|2421.91|2420.41|2421.27|2419.77|2421.91|2420.41|2421.04|2419.54|0
1640890900000|2021-12-30 19:01:40|2421.31|2419.81|2421.04|2419.54|2421.31|2419.81|2421.04|2419.54|0
1640890910000|2021-12-30 19:01:50|2421.08|2419.58|2421.31|2419.81|2421.31|2419.81|2421.04|2419.54|0
1640890920000|2021-12-30 19:02:00|2421.35|2419.85|2421.38|2419.88|2421.38|2419.88|2421.31|2419.81|0
1640890930000|2021-12-30 19:02:10|2421.42|2419.92|2421.69|2420.19|2421.69|2420.19|2421.42|2419.92|0
1640890940000|2021-12-30 19:02:20|2421.72|2420.22|2421.72|2420.22|2421.72|2420.22|2421.69|2420.19|0
1640890950000|2021-12-30 19:02:30|2421.76|2420.26|2421.99|2420.49|2421.99|2420.49|2421.76|2420.26|0
1640890960000|2021-12-30 19:02:40|2421.95|2420.45|2421.86|2420.36|2421.95|2420.45|2421.82|2420.32|0
1640890970000|2021-12-30 19:02:50|2421.95|2420.45|2421.69|2420.19|2421.95|2420.45|2421.69|2420.19|0
1640890980000|2021-12-30 19:03:00|2421.65|2420.15|2421.52|2420.02|2421.65|2420.15|2421.52|2420.02|0
1640890990000|2021-12-30 19:03:10|2421.61|2420.11|2421.46|2419.96|2421.65|2420.15|2421.46|2419.96|0
1640891000000|2021-12-30 19:03:20|2421.48|2419.98|2421.42|2419.92|2421.5|2420|2421.42|2419.92|0
1640891010000|2021-12-30 19:03:30|2421.38|2419.88|2421.38|2419.88|2421.42|2419.92|2421.38|2419.88|0
1640891020000|2021-12-30 19:03:40|2421.2|2419.7|2421.23|2419.73|2421.29|2419.79|2421.2|2419.7|0
1640891030000|2021-12-30 19:03:50|2421.2|2419.7|2421.2|2419.7|2421.23|2419.73|2421.16|2419.66|0
1640891040000|2021-12-30 19:04:00|2421.16|2419.66|2421.2|2419.7|2421.2|2419.7|2421.16|2419.66|0
1640891050000|2021-12-30 19:04:10|2421.23|2419.73|2421.37|2419.87|2421.46|2419.96|2421.23|2419.73|0
1640891060000|2021-12-30 19:04:20|2421.27|2419.77|2421.23|2419.73|2421.27|2419.77|2421.23|2419.73|0
1640891070000|2021-12-30 19:04:30|2421.2|2419.7|2420.97|2419.47|2421.23|2419.73|2420.93|2419.43|0
1640891080000|2021-12-30 19:04:40|2421.01|2419.51|2420.97|2419.47|2421.2|2419.7|2420.97|2419.47|0
1640891100000|2021-12-30 19:05:00|2420.93|2419.43|2420.93|2419.43|2420.97|2419.47|2420.93|2419.43|0
1640891110000|2021-12-30 19:05:10|2420.97|2419.47|2420.95|2419.45|2421.1|2419.6|2420.93|2419.43|0
1640891120000|2021-12-30 19:05:20|2420.97|2419.47|2420.93|2419.43|2420.97|2419.47|2420.91|2419.41|0
1640891140000|2021-12-30 19:05:40|2420.89|2419.39|2420.74|2419.24|2420.93|2419.43|2420.71|2419.21|0
1640891150000|2021-12-30 19:05:50|2420.71|2419.21|2420.63|2419.13|2420.71|2419.21|2420.63|2419.13|0
1640891160000|2021-12-30 19:06:00|2420.67|2419.17|2420.67|2419.17|2420.67|2419.17|2420.67|2419.17|0
1640891170000|2021-12-30 19:06:10|2420.63|2419.13|2420.63|2419.13|2420.63|2419.13|2420.54|2419.04|0
1640891180000|2021-12-30 19:06:20|2420.67|2419.17|2420.63|2419.13|2420.67|2419.17|2420.59|2419.09|0
1640891190000|2021-12-30 19:06:30|2420.67|2419.17|2420.67|2419.17|2420.67|2419.17|2420.67|2419.17|0
1640891200000|2021-12-30 19:06:40|2420.71|2419.21|2420.97|2419.47|2420.97|2419.47|2420.71|2419.21|0
1640891210000|2021-12-30 19:06:50|2420.93|2419.43|2420.97|2419.47|2421.1|2419.6|2420.93|2419.43|0
1640891220000|2021-12-30 19:07:00|2421.01|2419.51|2420.93|2419.43|2421.1|2419.6|2420.93|2419.43|0
1640891230000|2021-12-30 19:07:10|2421.03|2419.53|2420.93|2419.43|2421.16|2419.66|2420.93|2419.43|0
1640891240000|2021-12-30 19:07:20|2420.97|2419.47|2420.93|2419.43|2421.2|2419.7|2420.93|2419.43|0
1640891250000|2021-12-30 19:07:30|2421.03|2419.53|2421.1|2419.6|2421.2|2419.7|2421.03|2419.53|0
1640891260000|2021-12-30 19:07:40|2421.2|2419.7|2421.2|2419.7|2421.2|2419.7|2421.16|2419.66|0
1640891270000|2021-12-30 19:07:50|2421.16|2419.66|2421.01|2419.51|2421.2|2419.7|2420.97|2419.47|0
1640891280000|2021-12-30 19:08:00|2420.97|2419.47|2421.14|2419.64|2421.14|2419.64|2420.97|2419.47|0
1640891290000|2021-12-30 19:08:10|2421.23|2419.73|2421.27|2419.77|2421.27|2419.77|2421.23|2419.73|0
1640891300000|2021-12-30 19:08:20|2421.31|2419.81|2421.31|2419.81|2421.54|2420.04|2421.31|2419.81|0
1640891310000|2021-12-30 19:08:30|2421.35|2419.85|2421.31|2419.81|2421.35|2419.85|2421.22|2419.72|0
1640891320000|2021-12-30 19:08:40|2421.22|2419.72|2421.31|2419.81|2421.31|2419.81|2421.18|2419.68|0
1640891330000|2021-12-30 19:08:50|2421.27|2419.77|2421.31|2419.81|2421.31|2419.81|2421.27|2419.77|0
1640891340000|2021-12-30 19:09:00|2421.22|2419.72|2421.18|2419.68|2421.29|2419.79|2421.18|2419.68|0
1640891350000|2021-12-30 19:09:10|2421.08|2419.58|2421.01|2419.51|2421.18|2419.68|2421.01|2419.51|0
1640891360000|2021-12-30 19:09:20|2421.05|2419.55|2421.31|2419.81|2421.31|2419.81|2421.05|2419.55|0
1640891370000|2021-12-30 19:09:30|2421.35|2419.85|2421.31|2419.81|2421.35|2419.85|2421.31|2419.81|0
1640891380000|2021-12-30 19:09:40|2421.35|2419.85|2421.27|2419.77|2421.35|2419.85|2421.27|2419.77|0
1640891390000|2021-12-30 19:09:50|2421.31|2419.81|2421.27|2419.77|2421.31|2419.81|2421.27|2419.77|0
1640891400000|2021-12-30 19:10:00|2421.46|2419.96|2421.37|2419.87|2421.5|2420|2421.23|2419.73|0
1640891410000|2021-12-30 19:10:10|2421.27|2419.77|2421.23|2419.73|2421.27|2419.77|2421.23|2419.73|0
1640891430000|2021-12-30 19:10:30|2421.21|2419.71|2421.2|2419.7|2421.23|2419.73|2421.2|2419.7|0
1640891440000|2021-12-30 19:10:40|2421.29|2419.79|2421.23|2419.73|2421.46|2419.96|2421.23|2419.73|0
1640891450000|2021-12-30 19:10:50|2421.2|2419.7|2421.42|2419.92|2421.42|2419.92|2421.2|2419.7|0
1640891460000|2021-12-30 19:11:00|2421.46|2419.96|2421.69|2420.19|2421.69|2420.19|2421.42|2419.92|0
1640891470000|2021-12-30 19:11:10|2421.65|2420.15|2421.69|2420.19|2421.69|2420.19|2421.65|2420.15|0
1640891480000|2021-12-30 19:11:20|2421.65|2420.15|2421.69|2420.19|2421.69|2420.19|2421.65|2420.15|0
1640891490000|2021-12-30 19:11:30|2421.65|2420.15|2421.42|2419.92|2421.65|2420.15|2421.42|2419.92|0
1640891510000|2021-12-30 19:11:50|2421.46|2419.96|2421.61|2420.11|2421.61|2420.11|2421.46|2419.96|0
1640891520000|2021-12-30 19:12:00|2421.42|2419.92|2421.65|2420.15|2421.65|2420.15|2421.42|2419.92|0
1640891550000|2021-12-30 19:12:30|2421.61|2420.11|2421.48|2419.98|2421.61|2420.11|2421.48|2419.98|0
1640891560000|2021-12-30 19:12:40|2421.57|2420.07|2421.48|2419.98|2421.61|2420.11|2421.48|2419.98|0
1640891570000|2021-12-30 19:12:50|2421.38|2419.88|2421.38|2419.88|2421.59|2420.09|2421.38|2419.88|0
1640891580000|2021-12-30 19:13:00|2421.35|2419.85|2421.35|2419.85|2421.35|2419.85|2421.35|2419.85|0
1640891590000|2021-12-30 19:13:10|2421.31|2419.81|2421.31|2419.81|2421.31|2419.81|2421.31|2419.81|0
1640891600000|2021-12-30 19:13:20|2421.27|2419.77|2421.31|2419.81|2421.31|2419.81|2421.08|2419.58|0
1640891620000|2021-12-30 19:13:40|2421.5|2420|2421.31|2419.81|2421.5|2420|2421.31|2419.81|0
1640891630000|2021-12-30 19:13:50|2421.4|2419.9|2421.53|2420.03|2421.57|2420.07|2421.4|2419.9|0
1640891640000|2021-12-30 19:14:00|2421.57|2420.07|2421.57|2420.07|2421.57|2420.07|2421.53|2420.03|0
1640891650000|2021-12-30 19:14:10|2421.53|2420.03|2421.51|2420.01|2421.53|2420.03|2421.5|2420|0
1640891660000|2021-12-30 19:14:20|2421.53|2420.03|2421.53|2420.03|2421.53|2420.03|2421.51|2420.01|0
1640891680000|2021-12-30 19:14:40|2421.57|2420.07|2421.57|2420.07|2421.57|2420.07|2421.57|2420.07|0
1640891690000|2021-12-30 19:14:50|2421.76|2420.26|2421.76|2420.26|2421.76|2420.26|2421.76|2420.26|0
1640891700000|2021-12-30 19:15:00|2421.8|2420.3|2421.8|2420.3|2421.8|2420.3|2421.76|2420.26|0
1640891710000|2021-12-30 19:15:10|2421.84|2420.34|2421.8|2420.3|2421.84|2420.34|2421.78|2420.28|0
1640891720000|2021-12-30 19:15:20|2421.76|2420.26|2421.8|2420.3|2421.8|2420.3|2421.67|2420.17|0
1640891730000|2021-12-30 19:15:30|2421.84|2420.34|2422.1|2420.6|2422.1|2420.6|2421.8|2420.3|0
1640891740000|2021-12-30 19:15:40|2422.01|2420.51|2421.91|2420.41|2422.14|2420.64|2421.91|2420.41|0
1640891750000|2021-12-30 19:15:50|2421.95|2420.45|2421.91|2420.41|2421.95|2420.45|2421.91|2420.41|0
1640891760000|2021-12-30 19:16:00|2421.95|2420.45|2421.91|2420.41|2421.95|2420.45|2421.91|2420.41|0
1640891780000|2021-12-30 19:16:20|2421.87|2420.37|2421.87|2420.37|2421.87|2420.37|2421.87|2420.37|0
1640891790000|2021-12-30 19:16:30|2421.84|2420.34|2421.65|2420.15|2421.84|2420.34|2421.61|2420.11|0
1640891800000|2021-12-30 19:16:40|2421.61|2420.11|2421.65|2420.15|2421.65|2420.15|2421.61|2420.11|0
1640891810000|2021-12-30 19:16:50|2421.69|2420.19|2421.78|2420.28|2421.87|2420.37|2421.69|2420.19|0
1640891820000|2021-12-30 19:17:00|2421.87|2420.37|2421.87|2420.37|2421.87|2420.37|2421.78|2420.28|0
1640891830000|2021-12-30 19:17:10|2421.78|2420.28|2421.91|2420.41|2421.91|2420.41|2421.69|2420.19|0
1640891840000|2021-12-30 19:17:20|2421.82|2420.32|2421.69|2420.19|2421.87|2420.37|2421.69|2420.19|0
1640891860000|2021-12-30 19:17:40|2421.65|2420.15|2421.91|2420.41|2421.91|2420.41|2421.65|2420.15|0
1640891870000|2021-12-30 19:17:50|2421.87|2420.37|2421.91|2420.41|2421.91|2420.41|2421.87|2420.37|0
1640891880000|2021-12-30 19:18:00|2421.87|2420.37|2421.87|2420.37|2421.87|2420.37|2421.84|2420.34|0
1640891890000|2021-12-30 19:18:10|2421.91|2420.41|2422.1|2420.6|2422.1|2420.6|2421.91|2420.41|0
1640891900000|2021-12-30 19:18:20|2422.19|2420.69|2422.19|2420.69|2422.19|2420.69|2422.1|2420.6|0
1640891910000|2021-12-30 19:18:30|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|0
1640891930000|2021-12-30 19:18:50|2422.19|2420.69|2422.33|2420.83|2422.33|2420.83|2422.19|2420.69|0
1640891940000|2021-12-30 19:19:00|2422.29|2420.79|2422.14|2420.64|2422.29|2420.79|2422.1|2420.6|0
1640891950000|2021-12-30 19:19:10|2422.18|2420.68|2422.23|2420.73|2422.27|2420.77|2422.14|2420.64|0
1640891960000|2021-12-30 19:19:20|2422.14|2420.64|2422.33|2420.83|2422.33|2420.83|2422.14|2420.64|0
1640891970000|2021-12-30 19:19:30|2422.29|2420.79|2422.33|2420.83|2422.33|2420.83|2422.14|2420.64|0
1640891980000|2021-12-30 19:19:40|2422.36|2420.86|2422.06|2420.56|2422.36|2420.86|2422.06|2420.56|0
1640891990000|2021-12-30 19:19:50|2422.08|2420.58|2422.1|2420.6|2422.19|2420.69|2422.06|2420.56|0
1640892000000|2021-12-30 19:20:00|2422.19|2420.69|2422.06|2420.56|2422.19|2420.69|2421.84|2420.34|0
1640892010000|2021-12-30 19:20:10|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|2422.06|2420.56|0
1640892030000|2021-12-30 19:20:30|2422.06|2420.56|2422.33|2420.83|2422.33|2420.83|2422.06|2420.56|0
1640892040000|2021-12-30 19:20:40|2422.29|2420.79|2422.06|2420.56|2422.29|2420.79|2422.06|2420.56|0
1640892050000|2021-12-30 19:20:50|2422.02|2420.52|2422.06|2420.56|2422.06|2420.56|2422.02|2420.52|0
1640892060000|2021-12-30 19:21:00|2422.16|2420.66|2422.19|2420.69|2422.29|2420.79|2422.06|2420.56|0
1640892070000|2021-12-30 19:21:10|2422.1|2420.6|2422.29|2420.79|2422.33|2420.83|2422.1|2420.6|0
1640892090000|2021-12-30 19:21:30|2422.25|2420.75|2422.25|2420.75|2422.25|2420.75|2422.25|2420.75|0
1640892100000|2021-12-30 19:21:40|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|0
1640892110000|2021-12-30 19:21:50|2422.25|2420.75|2422.29|2420.79|2422.29|2420.79|2422.25|2420.75|0
1640892120000|2021-12-30 19:22:00|2422.25|2420.75|2422.33|2420.83|2422.33|2420.83|2422.25|2420.75|0
1640892130000|2021-12-30 19:22:10|2422.34|2420.84|2422.29|2420.79|2422.36|2420.86|2422.29|2420.79|0
1640892150000|2021-12-30 19:22:30|2422.25|2420.75|2422.06|2420.56|2422.25|2420.75|2422.06|2420.56|0
1640892160000|2021-12-30 19:22:40|2422.02|2420.52|2421.76|2420.26|2422.02|2420.52|2421.76|2420.26|0
1640892170000|2021-12-30 19:22:50|2421.8|2420.3|2421.8|2420.3|2421.8|2420.3|2421.76|2420.26|0
1640892180000|2021-12-30 19:23:00|2421.76|2420.26|2421.76|2420.26|2421.8|2420.3|2421.76|2420.26|0
1640892190000|2021-12-30 19:23:10|2421.8|2420.3|2421.8|2420.3|2421.8|2420.3|2421.8|2420.3|0
1640892200000|2021-12-30 19:23:20|2421.82|2420.32|2421.84|2420.34|2421.84|2420.34|2421.82|2420.32|0
1640892210000|2021-12-30 19:23:30|2421.93|2420.43|2421.99|2420.49|2422.02|2420.52|2421.84|2420.34|0
1640892220000|2021-12-30 19:23:40|2422.02|2420.52|2421.99|2420.49|2422.02|2420.52|2421.99|2420.49|0
1640892230000|2021-12-30 19:23:50|2421.95|2420.45|2421.99|2420.49|2421.99|2420.49|2421.89|2420.39|0
1640892240000|2021-12-30 19:24:00|2422.02|2420.52|2422.02|2420.52|2422.02|2420.52|2422.02|2420.52|0
1640892250000|2021-12-30 19:24:10|2421.99|2420.49|2421.89|2420.39|2421.99|2420.49|2421.76|2420.26|0
1640892260000|2021-12-30 19:24:20|2421.8|2420.3|2421.76|2420.26|2421.8|2420.3|2421.76|2420.26|0
1640892270000|2021-12-30 19:24:30|2421.8|2420.3|2421.8|2420.3|2421.8|2420.3|2421.76|2420.26|0
1640892280000|2021-12-30 19:24:40|2421.76|2420.26|2421.8|2420.3|2421.8|2420.3|2421.76|2420.26|0
1640892290000|2021-12-30 19:24:50|2421.89|2420.39|2421.89|2420.39|2421.99|2420.49|2421.8|2420.3|0
1640892300000|2021-12-30 19:25:00|2421.93|2420.43|2421.84|2420.34|2421.93|2420.43|2421.8|2420.3|0
1640892310000|2021-12-30 19:25:10|2422.02|2420.52|2422.02|2420.52|2422.06|2420.56|2422.02|2420.52|0
1640892320000|2021-12-30 19:25:20|2422.06|2420.56|2422.06|2420.56|2422.06|2420.56|2422.02|2420.52|0
1640892330000|2021-12-30 19:25:30|2422.02|2420.52|2422.06|2420.56|2422.06|2420.56|2422.02|2420.52|0
1640892340000|2021-12-30 19:25:40|2422.1|2420.6|2422.33|2420.83|2422.33|2420.83|2422.1|2420.6|0
1640892350000|2021-12-30 19:25:50|2422.36|2420.86|2422.33|2420.83|2422.36|2420.86|2422.33|2420.83|0
1640892360000|2021-12-30 19:26:00|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|0
1640892380000|2021-12-30 19:26:20|2422.33|2420.83|2422.36|2420.86|2422.36|2420.86|2422.33|2420.83|0
1640892400000|2021-12-30 19:26:40|2422.34|2420.84|2422.33|2420.83|2422.36|2420.86|2422.33|2420.83|0
1640892410000|2021-12-30 19:26:50|2422.36|2420.86|2422.33|2420.83|2422.36|2420.86|2422.33|2420.83|0
1640892420000|2021-12-30 19:27:00|2422.14|2420.64|2422.14|2420.64|2422.23|2420.73|2422.12|2420.62|0
1640892430000|2021-12-30 19:27:10|2422.18|2420.68|2422.18|2420.68|2422.18|2420.68|2422.18|2420.68|0
1640892440000|2021-12-30 19:27:20|2422.14|2420.64|2422.1|2420.6|2422.14|2420.64|2422.1|2420.6|0
1640892450000|2021-12-30 19:27:30|2422.14|2420.64|2422.14|2420.64|2422.14|2420.64|2422.14|2420.64|0
1640892460000|2021-12-30 19:27:40|2422.33|2420.83|2422.23|2420.73|2422.33|2420.83|2422.14|2420.64|0
1640892470000|2021-12-30 19:27:50|2422.33|2420.83|2422.4|2420.9|2422.4|2420.9|2422.14|2420.64|0
1640892480000|2021-12-30 19:28:00|2422.36|2420.86|2422.33|2420.83|2422.36|2420.86|2422.33|2420.83|0
1640892490000|2021-12-30 19:28:10|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|0
1640892500000|2021-12-30 19:28:20|2422.33|2420.83|2422.4|2420.9|2422.4|2420.9|2422.33|2420.83|0
1640892510000|2021-12-30 19:28:30|2422.36|2420.86|2422.4|2420.9|2422.4|2420.9|2422.36|2420.86|0
1640892520000|2021-12-30 19:28:40|2422.36|2420.86|2422.4|2420.9|2422.4|2420.9|2422.36|2420.86|0
1640892530000|2021-12-30 19:28:50|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|0
1640892540000|2021-12-30 19:29:00|2422.33|2420.83|2422.36|2420.86|2422.36|2420.86|2422.1|2420.6|0
1640892550000|2021-12-30 19:29:10|2422.4|2420.9|2422.4|2420.9|2422.4|2420.9|2422.36|2420.86|0
1640892560000|2021-12-30 19:29:20|2422.44|2420.94|2422.44|2420.94|2422.44|2420.94|2422.44|2420.94|0
1640892570000|2021-12-30 19:29:30|2422.48|2420.98|2422.44|2420.94|2422.48|2420.98|2422.4|2420.9|0
1640892580000|2021-12-30 19:29:40|2422.48|2420.98|2422.48|2420.98|2422.7|2421.2|2422.44|2420.94|0
1640892590000|2021-12-30 19:29:50|2422.57|2421.07|2422.57|2421.07|2422.7|2421.2|2422.57|2421.07|0
1640892600000|2021-12-30 19:30:00|2422.67|2421.17|2422.36|2420.86|2422.67|2421.17|2422.36|2420.86|0
1640892610000|2021-12-30 19:30:10|2422.4|2420.9|2422.4|2420.9|2422.53|2421.03|2422.4|2420.9|0
1640892620000|2021-12-30 19:30:20|2422.36|2420.86|2422.1|2420.6|2422.36|2420.86|2422.1|2420.6|0
1640892630000|2021-12-30 19:30:30|2422.14|2420.64|2422.14|2420.64|2422.14|2420.64|2422.14|2420.64|0
1640892640000|2021-12-30 19:30:40|2422.1|2420.6|2422.14|2420.64|2422.14|2420.64|2422.1|2420.6|0
1640892660000|2021-12-30 19:31:00|2422.18|2420.68|2422.36|2420.86|2422.36|2420.86|2422.14|2420.64|0
1640892670000|2021-12-30 19:31:10|2422.4|2420.9|2422.63|2421.13|2422.63|2421.13|2422.4|2420.9|0
1640892680000|2021-12-30 19:31:20|2422.67|2421.17|2422.63|2421.13|2422.67|2421.17|2422.63|2421.13|0
1640892700000|2021-12-30 19:31:40|2422.53|2421.03|2422.63|2421.13|2422.63|2421.13|2422.53|2421.03|0
1640892710000|2021-12-30 19:31:50|2422.67|2421.17|2422.63|2421.13|2422.85|2421.35|2422.63|2421.13|0
1640892720000|2021-12-30 19:32:00|2422.67|2421.17|2422.76|2421.26|2422.87|2421.37|2422.67|2421.17|0
1640892730000|2021-12-30 19:32:10|2422.85|2421.35|2422.85|2421.35|2422.85|2421.35|2422.85|2421.35|0
1640892740000|2021-12-30 19:32:20|2422.84|2421.34|2422.63|2421.13|2422.84|2421.34|2422.63|2421.13|0
1640892750000|2021-12-30 19:32:30|2422.59|2421.09|2422.59|2421.09|2422.59|2421.09|2422.59|2421.09|0
1640892760000|2021-12-30 19:32:40|2422.63|2421.13|2422.59|2421.09|2422.63|2421.13|2422.59|2421.09|0
1640892780000|2021-12-30 19:33:00|2422.63|2421.13|2422.63|2421.13|2422.63|2421.13|2422.63|2421.13|0
1640892790000|2021-12-30 19:33:10|2422.59|2421.09|2422.63|2421.13|2422.63|2421.13|2422.59|2421.09|0
1640892800000|2021-12-30 19:33:20|2422.59|2421.09|2422.59|2421.09|2422.63|2421.13|2422.59|2421.09|0
1640892820000|2021-12-30 19:33:40|2422.5|2421|2422.59|2421.09|2422.59|2421.09|2422.36|2420.86|0
1640892830000|2021-12-30 19:33:50|2422.63|2421.13|2422.61|2421.11|2422.63|2421.13|2422.59|2421.09|0
1640892840000|2021-12-30 19:34:00|2422.59|2421.09|2422.59|2421.09|2422.63|2421.13|2422.59|2421.09|0
1640892850000|2021-12-30 19:34:10|2422.55|2421.05|2422.4|2420.9|2422.55|2421.05|2422.36|2420.86|0
1640892860000|2021-12-30 19:34:20|2422.38|2420.88|2422.4|2420.9|2422.4|2420.9|2422.36|2420.86|0
1640892870000|2021-12-30 19:34:30|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|0
1640892880000|2021-12-30 19:34:40|2422.4|2420.9|2422.4|2420.9|2422.4|2420.9|2422.4|2420.9|0
1640892900000|2021-12-30 19:35:00|2422.36|2420.86|2422.4|2420.9|2422.4|2420.9|2422.36|2420.86|0
1640892910000|2021-12-30 19:35:10|2422.44|2420.94|2422.36|2420.86|2422.44|2420.94|2422.36|2420.86|0
1640892920000|2021-12-30 19:35:20|2422.4|2420.9|2422.4|2420.9|2422.4|2420.9|2422.36|2420.86|0
1640892930000|2021-12-30 19:35:30|2422.36|2420.86|2422.4|2420.9|2422.4|2420.9|2422.36|2420.86|0
1640892940000|2021-12-30 19:35:40|2422.36|2420.86|2422.4|2420.9|2422.4|2420.9|2422.36|2420.86|0
1640892950000|2021-12-30 19:35:50|2422.44|2420.94|2422.44|2420.94|2422.44|2420.94|2422.44|2420.94|0
1640893000000|2021-12-30 19:36:40|2422.48|2420.98|2422.67|2421.17|2422.67|2421.17|2422.48|2420.98|0
1640893010000|2021-12-30 19:36:50|2422.48|2420.98|2422.67|2421.17|2422.67|2421.17|2422.48|2420.98|0
1640893020000|2021-12-30 19:37:00|2422.7|2421.2|2422.67|2421.17|2422.7|2421.2|2422.67|2421.17|0
1640893030000|2021-12-30 19:37:10|2422.7|2421.2|2422.89|2421.39|2422.93|2421.43|2422.7|2421.2|0
1640893040000|2021-12-30 19:37:20|2422.7|2421.2|2422.8|2421.3|2422.89|2421.39|2422.7|2421.2|0
1640893050000|2021-12-30 19:37:30|2422.84|2421.34|2422.89|2421.39|2422.93|2421.43|2422.84|2421.34|0
1640893060000|2021-12-30 19:37:40|2422.7|2421.2|2422.89|2421.39|2422.89|2421.39|2422.7|2421.2|0
1640893070000|2021-12-30 19:37:50|2422.8|2421.3|2422.8|2421.3|2422.93|2421.43|2422.7|2421.2|0
1640893080000|2021-12-30 19:38:00|2422.89|2421.39|2422.76|2421.26|2422.89|2421.39|2422.67|2421.17|0
1640893090000|2021-12-30 19:38:10|2422.67|2421.17|2422.67|2421.17|2422.76|2421.26|2422.67|2421.17|0
1640893110000|2021-12-30 19:38:30|2422.7|2421.2|2422.8|2421.3|2422.89|2421.39|2422.7|2421.2|0
1640893120000|2021-12-30 19:38:40|2422.89|2421.39|2422.8|2421.3|2422.89|2421.39|2422.7|2421.2|0
1640893130000|2021-12-30 19:38:50|2422.89|2421.39|2422.89|2421.39|2422.89|2421.39|2422.8|2421.3|0
1640893140000|2021-12-30 19:39:00|2422.8|2421.3|2422.89|2421.39|2422.89|2421.39|2422.67|2421.17|0
1640893150000|2021-12-30 19:39:10|2422.7|2421.2|2422.89|2421.39|2422.89|2421.39|2422.7|2421.2|0
1640893160000|2021-12-30 19:39:20|2422.8|2421.3|2422.8|2421.3|2422.89|2421.39|2422.7|2421.2|0
1640893170000|2021-12-30 19:39:30|2422.89|2421.39|2422.93|2421.43|2422.93|2421.43|2422.8|2421.3|0
1640893180000|2021-12-30 19:39:40|2422.91|2421.41|2422.89|2421.39|2422.91|2421.41|2422.89|2421.39|0
1640893190000|2021-12-30 19:39:50|2422.93|2421.43|2422.89|2421.39|2422.93|2421.43|2422.89|2421.39|0
1640893200000|2021-12-30 19:40:00|2422.8|2421.3|2422.93|2421.43|2422.93|2421.43|2422.7|2421.2|0
1640893210000|2021-12-30 19:40:10|2422.97|2421.47|2422.93|2421.43|2422.97|2421.47|2422.93|2421.43|0
1640893220000|2021-12-30 19:40:20|2422.84|2421.34|2422.93|2421.43|2422.93|2421.43|2422.84|2421.34|0
1640893230000|2021-12-30 19:40:30|2422.97|2421.47|2422.93|2421.43|2422.97|2421.47|2422.93|2421.43|0
1640893240000|2021-12-30 19:40:40|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|0
1640893290000|2021-12-30 19:41:30|2423.01|2421.51|2422.97|2421.47|2423.01|2421.51|2422.97|2421.47|0
1640893300000|2021-12-30 19:41:40|2422.93|2421.43|2422.93|2421.43|2422.93|2421.43|2422.93|2421.43|0
1640893310000|2021-12-30 19:41:50|2422.97|2421.47|2423.01|2421.51|2423.01|2421.51|2422.97|2421.47|0
1640893320000|2021-12-30 19:42:00|2422.97|2421.47|2423.01|2421.51|2423.01|2421.51|2422.97|2421.47|0
1640893340000|2021-12-30 19:42:20|2422.97|2421.47|2423.01|2421.51|2423.01|2421.51|2422.97|2421.47|0
1640893350000|2021-12-30 19:42:30|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|2422.93|2421.43|0
1640893360000|2021-12-30 19:42:40|2422.93|2421.43|2422.97|2421.47|2422.99|2421.49|2422.93|2421.43|0
1640893370000|2021-12-30 19:42:50|2423.01|2421.51|2423.01|2421.51|2423.01|2421.51|2423.01|2421.51|0
1640893420000|2021-12-30 19:43:40|2423.04|2421.54|2423.04|2421.54|2423.04|2421.54|2423.04|2421.54|0
1640893430000|2021-12-30 19:43:50|2423.01|2421.51|2423.01|2421.51|2423.01|2421.51|2423.01|2421.51|0
1640893440000|2021-12-30 19:44:00|2423.04|2421.54|2423.04|2421.54|2423.04|2421.54|2423.04|2421.54|0
1640893450000|2021-12-30 19:44:10|2423.08|2421.58|2423.08|2421.58|2423.08|2421.58|2423.04|2421.54|0
1640893470000|2021-12-30 19:44:30|2423.27|2421.77|2423.31|2421.81|2423.31|2421.81|2423.27|2421.77|0
1640893480000|2021-12-30 19:44:40|2423.27|2421.77|2423.35|2421.85|2423.35|2421.85|2423.27|2421.77|0
1640893490000|2021-12-30 19:44:50|2423.31|2421.81|2423.31|2421.81|2423.31|2421.81|2423.31|2421.81|0
1640893500000|2021-12-30 19:45:00|2423.27|2421.77|2423.08|2421.58|2423.27|2421.77|2423.08|2421.58|0
1640893510000|2021-12-30 19:45:10|2423.12|2421.62|2423.08|2421.58|2423.21|2421.71|2423.08|2421.58|0
1640893520000|2021-12-30 19:45:20|2423.18|2421.68|2423.01|2421.51|2423.31|2421.81|2422.82|2421.32|0
1640893530000|2021-12-30 19:45:30|2422.91|2421.41|2423.01|2421.51|2423.02|2421.52|2422.82|2421.32|0
1640893540000|2021-12-30 19:45:40|2423.04|2421.54|2423.04|2421.54|2423.04|2421.54|2423.04|2421.54|0
1640893550000|2021-12-30 19:45:50|2423.01|2421.51|2423.01|2421.51|2423.01|2421.51|2423.01|2421.51|0
1640893560000|2021-12-30 19:46:00|2423.04|2421.54|2423.04|2421.54|2423.04|2421.54|2423.04|2421.54|0
1640893590000|2021-12-30 19:46:30|2423.01|2421.51|2422.97|2421.47|2423.01|2421.51|2422.87|2421.37|0
1640893600000|2021-12-30 19:46:40|2423.01|2421.51|2423.01|2421.51|2423.01|2421.51|2422.97|2421.47|0
1640893610000|2021-12-30 19:46:50|2422.82|2421.32|2422.82|2421.32|2423.01|2421.51|2422.82|2421.32|0
1640893620000|2021-12-30 19:47:00|2422.91|2421.41|2422.74|2421.24|2422.91|2421.41|2422.52|2421.02|0
1640893650000|2021-12-30 19:47:30|2422.7|2421.2|2422.74|2421.24|2422.74|2421.24|2422.7|2421.2|0
1640893660000|2021-12-30 19:47:40|2422.78|2421.28|2422.78|2421.28|2422.78|2421.28|2422.78|2421.28|0
1640893670000|2021-12-30 19:47:50|2422.76|2421.26|2422.65|2421.15|2422.76|2421.26|2422.55|2421.05|0
1640893680000|2021-12-30 19:48:00|2422.74|2421.24|2422.74|2421.24|2422.78|2421.28|2422.65|2421.15|0
1640893690000|2021-12-30 19:48:10|2422.65|2421.15|2422.55|2421.05|2422.65|2421.15|2422.55|2421.05|0
1640893700000|2021-12-30 19:48:20|2422.52|2421.02|2422.25|2420.75|2422.52|2421.02|2422.25|2420.75|0
1640893710000|2021-12-30 19:48:30|2422.29|2420.79|2422.52|2421.02|2422.52|2421.02|2422.29|2420.79|0
1640893720000|2021-12-30 19:48:40|2422.55|2421.05|2422.52|2421.02|2422.55|2421.05|2422.52|2421.02|0
1640893740000|2021-12-30 19:49:00|2422.55|2421.05|2422.52|2421.02|2422.55|2421.05|2422.5|2421|0
1640893750000|2021-12-30 19:49:10|2422.5|2421|2422.29|2420.79|2422.52|2421.02|2422.29|2420.79|0
1640893760000|2021-12-30 19:49:20|2422.38|2420.88|2422.38|2420.88|2422.38|2420.88|2422.29|2420.79|0
1640893770000|2021-12-30 19:49:30|2422.48|2420.98|2422.48|2420.98|2422.48|2420.98|2422.29|2420.79|0
1640893780000|2021-12-30 19:49:40|2422.29|2420.79|2422.29|2420.79|2422.38|2420.88|2422.29|2420.79|0
1640893790000|2021-12-30 19:49:50|2422.33|2420.83|2422.29|2420.79|2422.33|2420.83|2422.29|2420.79|0
1640893800000|2021-12-30 19:50:00|2422.33|2420.83|2422.33|2420.83|2422.33|2420.83|2422.33|2420.83|0
1640893810000|2021-12-30 19:50:10|2422.29|2420.79|2422.33|2420.83|2422.33|2420.83|2422.29|2420.79|0
1640893820000|2021-12-30 19:50:20|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|0
1640893830000|2021-12-30 19:50:30|2422.33|2420.83|2422.29|2420.79|2422.33|2420.83|2422.29|2420.79|0
1640893850000|2021-12-30 19:50:50|2422.27|2420.77|2422.06|2420.56|2422.29|2420.79|2422.06|2420.56|0
1640893860000|2021-12-30 19:51:00|2422.03|2420.53|2421.99|2420.49|2422.03|2420.53|2421.99|2420.49|0
1640893870000|2021-12-30 19:51:10|2422.03|2420.53|2422.03|2420.53|2422.03|2420.53|2422.03|2420.53|0
1640893880000|2021-12-30 19:51:20|2422.06|2420.56|2422.29|2420.79|2422.29|2420.79|2422.06|2420.56|0
1640893890000|2021-12-30 19:51:30|2422.25|2420.75|2422.29|2420.79|2422.29|2420.79|2422.25|2420.75|0
1640893900000|2021-12-30 19:51:40|2422.25|2420.75|2422.21|2420.71|2422.25|2420.75|2422.21|2420.71|0
1640893920000|2021-12-30 19:52:00|2422.18|2420.68|2422.18|2420.68|2422.21|2420.71|2422.18|2420.68|0
1640893930000|2021-12-30 19:52:10|2422.21|2420.71|2422.18|2420.68|2422.21|2420.71|2422.18|2420.68|0
1640893940000|2021-12-30 19:52:20|2422.14|2420.64|2422.04|2420.54|2422.14|2420.64|2422.04|2420.54|0
1640893950000|2021-12-30 19:52:30|2421.95|2420.45|2421.95|2420.45|2421.95|2420.45|2421.95|2420.45|0
1640893960000|2021-12-30 19:52:40|2421.91|2420.41|2421.95|2420.45|2421.95|2420.45|2421.91|2420.41|0
1640893980000|2021-12-30 19:53:00|2421.99|2420.49|2421.91|2420.41|2422.18|2420.68|2421.91|2420.41|0
1640893990000|2021-12-30 19:53:10|2421.95|2420.45|2421.91|2420.41|2421.95|2420.45|2421.91|2420.41|0
1640894010000|2021-12-30 19:53:30|2421.95|2420.45|2422.14|2420.64|2422.14|2420.64|2421.95|2420.45|0
1640894020000|2021-12-30 19:53:40|2422.18|2420.68|2422.21|2420.71|2422.21|2420.71|2422.18|2420.68|0
1640894030000|2021-12-30 19:53:50|2422.18|2420.68|2422.18|2420.68|2422.18|2420.68|2422.14|2420.64|0
1640894050000|2021-12-30 19:54:10|2422.14|2420.64|2422.18|2420.68|2422.18|2420.68|2422.14|2420.64|0
1640894060000|2021-12-30 19:54:20|2422.21|2420.71|2422.18|2420.68|2422.21|2420.71|2422.18|2420.68|0
1640894070000|2021-12-30 19:54:30|2422.16|2420.66|2422.18|2420.68|2422.18|2420.68|2422.16|2420.66|0
1640894100000|2021-12-30 19:55:00|2422.14|2420.64|2422.18|2420.68|2422.18|2420.68|2422.14|2420.64|0
1640894110000|2021-12-30 19:55:10|2422.14|2420.64|2422.14|2420.64|2422.14|2420.64|2422.14|2420.64|0
1640894120000|2021-12-30 19:55:20|2422.18|2420.68|2422.14|2420.64|2422.18|2420.68|2422.14|2420.64|0
1640894130000|2021-12-30 19:55:30|2422.18|2420.68|2422.21|2420.71|2422.21|2420.71|2422.18|2420.68|0
1640894140000|2021-12-30 19:55:40|2422.18|2420.68|2422.18|2420.68|2422.18|2420.68|2422.18|2420.68|0
1640894150000|2021-12-30 19:55:50|2422.21|2420.71|2422.21|2420.71|2422.21|2420.71|2422.21|2420.71|0
1640894160000|2021-12-30 19:56:00|2422.18|2420.68|2422.18|2420.68|2422.18|2420.68|2422.18|2420.68|0
1640894170000|2021-12-30 19:56:10|2422.19|2420.69|2422.21|2420.71|2422.21|2420.71|2422.18|2420.68|0
1640894190000|2021-12-30 19:56:30|2422.25|2420.75|2422.21|2420.71|2422.25|2420.75|2422.21|2420.71|0
1640894200000|2021-12-30 19:56:40|2422.25|2420.75|2422.21|2420.71|2422.25|2420.75|2422.21|2420.71|0
1640894210000|2021-12-30 19:56:50|2422.25|2420.75|2422.25|2420.75|2422.25|2420.75|2422.25|2420.75|0
1640894230000|2021-12-30 19:57:10|2422.21|2420.71|2422.25|2420.75|2422.25|2420.75|2422.21|2420.71|0
1640894270000|2021-12-30 19:57:50|2422.21|2420.71|2422.25|2420.75|2422.25|2420.75|2422.21|2420.71|0
1640894310000|2021-12-30 19:58:30|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|0
1640894320000|2021-12-30 19:58:40|2422.25|2420.75|2422.21|2420.71|2422.25|2420.75|2422.12|2420.62|0
1640894330000|2021-12-30 19:58:50|2421.84|2420.34|2421.88|2420.38|2421.88|2420.38|2421.84|2420.34|0
1640894340000|2021-12-30 19:59:00|2421.84|2420.34|2421.88|2420.38|2421.88|2420.38|2421.65|2420.15|0
1640894350000|2021-12-30 19:59:10|2421.78|2420.28|2421.65|2420.15|2421.78|2420.28|2421.65|2420.15|0
1640894360000|2021-12-30 19:59:20|2421.69|2420.19|2421.65|2420.15|2421.88|2420.38|2421.65|2420.15|0
1640894370000|2021-12-30 19:59:30|2421.69|2420.19|2421.69|2420.19|2421.69|2420.19|2421.65|2420.15|0
1640894380000|2021-12-30 19:59:40|2421.72|2420.22|2421.91|2420.41|2421.91|2420.41|2421.72|2420.22|0
1640894400000|2021-12-30 20:00:00|2421.95|2420.45|2421.91|2420.41|2422.14|2420.64|2421.91|2420.41|0
1640894410000|2021-12-30 20:00:10|2421.88|2420.38|2421.52|2420.02|2421.88|2420.38|2421.42|2419.92|0
1640894420000|2021-12-30 20:00:20|2421.61|2420.11|2421.69|2420.19|2421.69|2420.19|2421.61|2420.11|0
1640894430000|2021-12-30 20:00:30|2421.65|2420.15|2421.65|2420.15|2421.65|2420.15|2421.65|2420.15|0
1640894440000|2021-12-30 20:00:40|2421.61|2420.11|2421.52|2420.02|2421.61|2420.11|2421.42|2419.92|0
1640894450000|2021-12-30 20:00:50|2421.42|2419.92|2421.56|2420.06|2421.65|2420.15|2421.42|2419.92|0
1640894460000|2021-12-30 20:01:00|2421.65|2420.15|2421.42|2419.92|2421.65|2420.15|2421.39|2419.89|0
1640894470000|2021-12-30 20:01:10|2421.4|2419.9|2420.93|2419.43|2421.42|2419.92|2420.89|2419.39|0
1640894480000|2021-12-30 20:01:20|2420.89|2419.39|2420.89|2419.39|2420.93|2419.43|2420.89|2419.39|0
1640894490000|2021-12-30 20:01:30|2420.86|2419.36|2420.86|2419.36|2420.86|2419.36|2420.86|2419.36|0
1640894500000|2021-12-30 20:01:40|2420.82|2419.32|2420.82|2419.32|2420.86|2419.36|2420.82|2419.32|0
1640894510000|2021-12-30 20:01:50|2420.86|2419.36|2420.89|2419.39|2420.89|2419.39|2420.82|2419.32|0
1640894520000|2021-12-30 20:02:00|2420.86|2419.36|2420.63|2419.13|2420.86|2419.36|2420.63|2419.13|0
1640894530000|2021-12-30 20:02:10|2420.59|2419.09|2420.22|2418.72|2420.59|2419.09|2420.22|2418.72|0
1640894540000|2021-12-30 20:02:20|2420.4|2418.9|2420.23|2418.73|2420.4|2418.9|2420.14|2418.64|0
1640894550000|2021-12-30 20:02:30|2420.33|2418.83|2420.15|2418.65|2420.33|2418.83|2420.14|2418.64|0
1640894560000|2021-12-30 20:02:40|2420.11|2418.61|2420.11|2418.61|2420.11|2418.61|2420.11|2418.61|0
1640894570000|2021-12-30 20:02:50|2420.19|2418.69|2420.34|2418.84|2420.38|2418.88|2420.19|2418.69|0
1640894580000|2021-12-30 20:03:00|2420.15|2418.65|2420.21|2418.71|2420.34|2418.84|2420.11|2418.61|0
1640894590000|2021-12-30 20:03:10|2420.11|2418.61|2420.07|2418.57|2420.19|2418.69|2420.07|2418.57|0
1640894600000|2021-12-30 20:03:20|2420.11|2418.61|2420.21|2418.71|2420.3|2418.8|2420.11|2418.61|0
1640894610000|2021-12-30 20:03:30|2420.11|2418.61|2420.41|2418.91|2420.41|2418.91|2420.11|2418.61|0
1640894620000|2021-12-30 20:03:40|2420.38|2418.88|2420.41|2418.91|2420.41|2418.91|2420.38|2418.88|0
1640894630000|2021-12-30 20:03:50|2420.45|2418.95|2420.68|2419.18|2420.68|2419.18|2420.45|2418.95|0
1640894640000|2021-12-30 20:04:00|2420.64|2419.14|2420.6|2419.1|2420.64|2419.14|2420.6|2419.1|0
1640894650000|2021-12-30 20:04:10|2420.51|2419.01|2420.64|2419.14|2420.64|2419.14|2420.51|2419.01|0
1640894670000|2021-12-30 20:04:30|2420.68|2419.18|2420.68|2419.18|2420.77|2419.27|2420.68|2419.18|0
1640894680000|2021-12-30 20:04:40|2420.72|2419.22|2420.87|2419.37|2420.9|2419.4|2420.68|2419.18|0
1640894690000|2021-12-30 20:04:50|2420.68|2419.18|2420.9|2419.4|2420.9|2419.4|2420.68|2419.18|0
1640894700000|2021-12-30 20:05:00|2420.87|2419.37|2421|2419.5|2421|2419.5|2420.87|2419.37|0
1640894710000|2021-12-30 20:05:10|2420.96|2419.46|2421.09|2419.59|2421.09|2419.59|2420.87|2419.37|0
1640894720000|2021-12-30 20:05:20|2421.06|2419.56|2421.06|2419.56|2421.09|2419.59|2421.06|2419.56|0
1640894730000|2021-12-30 20:05:30|2421.09|2419.59|2421.28|2419.78|2421.32|2419.82|2421.09|2419.59|0
1640894740000|2021-12-30 20:05:40|2421.24|2419.74|2421.24|2419.74|2421.24|2419.74|2421.24|2419.74|0
1640894760000|2021-12-30 20:06:00|2421.22|2419.72|2421.21|2419.71|2421.24|2419.74|2421.21|2419.71|0
1640894770000|2021-12-30 20:06:10|2421.24|2419.74|2421.24|2419.74|2421.24|2419.74|2421.21|2419.71|0
1640894780000|2021-12-30 20:06:20|2421.21|2419.71|2421.17|2419.67|2421.21|2419.71|2421.17|2419.67|0
1640894790000|2021-12-30 20:06:30|2421.21|2419.71|2421.11|2419.61|2421.21|2419.71|2420.98|2419.48|0
1640894800000|2021-12-30 20:06:40|2421.02|2419.52|2421.21|2419.71|2421.21|2419.71|2421.02|2419.52|0
1640894810000|2021-12-30 20:06:50|2421.11|2419.61|2421.11|2419.61|2421.21|2419.71|2421.02|2419.52|0
1640894820000|2021-12-30 20:07:00|2421.02|2419.52|2421.17|2419.67|2421.17|2419.67|2420.98|2419.48|0
1640894830000|2021-12-30 20:07:10|2421.07|2419.57|2420.98|2419.48|2421.07|2419.57|2420.98|2419.48|0
1640894840000|2021-12-30 20:07:20|2421.07|2419.57|2421.13|2419.63|2421.17|2419.67|2420.98|2419.48|0
1640894850000|2021-12-30 20:07:30|2421.09|2419.59|2420.9|2419.4|2421.09|2419.59|2420.9|2419.4|0
1640894860000|2021-12-30 20:07:40|2421|2419.5|2421|2419.5|2421.13|2419.63|2420.9|2419.4|0
1640894870000|2021-12-30 20:07:50|2421.04|2419.54|2420.94|2419.44|2421.04|2419.54|2420.94|2419.44|0
1640894880000|2021-12-30 20:08:00|2420.9|2419.4|2420.9|2419.4|2420.9|2419.4|2420.9|2419.4|0
1640894890000|2021-12-30 20:08:10|2420.94|2419.44|2421.04|2419.54|2421.04|2419.54|2420.94|2419.44|0
1640894900000|2021-12-30 20:08:20|2421.13|2419.63|2420.9|2419.4|2421.13|2419.63|2420.9|2419.4|0
1640894910000|2021-12-30 20:08:30|2421|2419.5|2420.68|2419.18|2421.04|2419.54|2420.68|2419.18|0
1640894920000|2021-12-30 20:08:40|2420.72|2419.22|2420.72|2419.22|2420.72|2419.22|2420.72|2419.22|0
1640894930000|2021-12-30 20:08:50|2420.75|2419.25|2420.94|2419.44|2420.94|2419.44|2420.75|2419.25|0
1640894940000|2021-12-30 20:09:00|2420.9|2419.4|2420.9|2419.4|2420.9|2419.4|2420.81|2419.31|0
1640894950000|2021-12-30 20:09:10|2420.72|2419.22|2420.64|2419.14|2420.72|2419.22|2420.64|2419.14|0
1640894960000|2021-12-30 20:09:20|2420.55|2419.05|2420.68|2419.18|2420.68|2419.18|2420.41|2418.91|0
1640894980000|2021-12-30 20:09:40|2420.64|2419.14|2420.68|2419.18|2420.68|2419.18|2420.64|2419.14|0
1640894990000|2021-12-30 20:09:50|2420.64|2419.14|2420.55|2419.05|2420.66|2419.16|2420.45|2418.95|0
1640895000000|2021-12-30 20:10:00|2420.64|2419.14|2420.64|2419.14|2420.64|2419.14|2420.64|2419.14|0
1640895010000|2021-12-30 20:10:10|2420.68|2419.18|2420.64|2419.14|2420.68|2419.18|2420.64|2419.14|0
1640895020000|2021-12-30 20:10:20|2420.6|2419.1|2420.34|2418.84|2420.6|2419.1|2420.34|2418.84|0
1640895040000|2021-12-30 20:10:40|2420.3|2418.8|2420.34|2418.84|2420.34|2418.84|2420.3|2418.8|0
1640895050000|2021-12-30 20:10:50|2420.3|2418.8|2420.04|2418.54|2420.3|2418.8|2419.85|2418.35|0
1640895060000|2021-12-30 20:11:00|2420|2418.5|2419.81|2418.31|2420|2418.5|2419.55|2418.05|0
1640895070000|2021-12-30 20:11:10|2419.77|2418.27|2419.77|2418.27|2419.77|2418.27|2419.75|2418.25|0
1640895080000|2021-12-30 20:11:20|2419.81|2418.31|2419.85|2418.35|2419.85|2418.35|2419.81|2418.31|0
1640895090000|2021-12-30 20:11:30|2419.89|2418.39|2419.85|2418.35|2420.07|2418.57|2419.85|2418.35|0
1640895100000|2021-12-30 20:11:40|2419.81|2418.31|2419.88|2418.38|2419.88|2418.38|2419.81|2418.31|0
1640895110000|2021-12-30 20:11:50|2419.92|2418.42|2419.84|2418.34|2419.92|2418.42|2419.8|2418.3|0
1640895120000|2021-12-30 20:12:00|2419.88|2418.38|2419.92|2418.42|2420.14|2418.64|2419.88|2418.38|0
1640895130000|2021-12-30 20:12:10|2419.95|2418.45|2420.14|2418.64|2420.18|2418.68|2419.95|2418.45|0
1640895140000|2021-12-30 20:12:20|2420.18|2418.68|2420.14|2418.64|2420.18|2418.68|2420.14|2418.64|0
1640895150000|2021-12-30 20:12:30|2420.1|2418.6|2419.92|2418.42|2420.1|2418.6|2419.88|2418.38|0
1640895160000|2021-12-30 20:12:40|2419.95|2418.45|2420.18|2418.68|2420.22|2418.72|2419.95|2418.45|0
1640895170000|2021-12-30 20:12:50|2420.22|2418.72|2420.53|2419.03|2420.53|2419.03|2420.22|2418.72|0
1640895180000|2021-12-30 20:13:00|2420.5|2419|2420.62|2419.12|2420.66|2419.16|2420.5|2419|0
1640895190000|2021-12-30 20:13:10|2420.59|2419.09|2420.36|2418.86|2420.59|2419.09|2420.36|2418.86|0
1640895200000|2021-12-30 20:13:20|2420.32|2418.82|2420.32|2418.82|2420.32|2418.82|2420.28|2418.78|0
1640895210000|2021-12-30 20:13:30|2420.28|2418.78|2420.32|2418.82|2420.32|2418.82|2420.28|2418.78|0
1640895220000|2021-12-30 20:13:40|2420.36|2418.86|2420.32|2418.82|2420.36|2418.86|2420.32|2418.82|0
1640895230000|2021-12-30 20:13:50|2420.28|2418.78|2420.36|2418.86|2420.36|2418.86|2420.28|2418.78|0
1640895240000|2021-12-30 20:14:00|2420.32|2418.82|2420.13|2418.63|2420.32|2418.82|2420.13|2418.63|0
1640895250000|2021-12-30 20:14:10|2420.32|2418.82|2420.13|2418.63|2420.36|2418.86|2420.13|2418.63|0
1640895260000|2021-12-30 20:14:20|2420.32|2418.82|2420.06|2418.56|2420.32|2418.82|2420.06|2418.56|0
1640895270000|2021-12-30 20:14:30|2420.02|2418.52|2420.02|2418.52|2420.06|2418.56|2419.83|2418.33|0
1640895280000|2021-12-30 20:14:40|2420.04|2418.54|2420.02|2418.52|2420.06|2418.56|2420.02|2418.52|0
1640895290000|2021-12-30 20:14:50|2420.06|2418.56|2420.1|2418.6|2420.1|2418.6|2420.02|2418.52|0
1640895300000|2021-12-30 20:15:00|2420.06|2418.56|2420.06|2418.56|2420.32|2418.82|2419.96|2418.46|0
1640895310000|2021-12-30 20:15:10|2420.02|2418.52|2420.06|2418.56|2420.1|2418.6|2419.83|2418.33|0
1640895320000|2021-12-30 20:15:20|2419.96|2418.46|2419.83|2418.33|2420.06|2418.56|2419.83|2418.33|0
1640895340000|2021-12-30 20:15:40|2419.87|2418.37|2420.02|2418.52|2420.04|2418.54|2419.83|2418.33|0
1640895350000|2021-12-30 20:15:50|2419.83|2418.33|2419.96|2418.46|2419.96|2418.46|2419.83|2418.33|0
1640895360000|2021-12-30 20:16:00|2420.06|2418.56|2420.06|2418.56|2420.1|2418.6|2419.96|2418.46|0
1640895370000|2021-12-30 20:16:10|2419.87|2418.37|2420|2418.5|2420.1|2418.6|2419.87|2418.37|0
1640895380000|2021-12-30 20:16:20|2419.91|2418.41|2419.95|2418.45|2420.17|2418.67|2419.91|2418.41|0
1640895390000|2021-12-30 20:16:30|2420.04|2418.54|2419.85|2418.35|2420.04|2418.54|2419.85|2418.35|0
1640895400000|2021-12-30 20:16:40|2419.95|2418.45|2419.81|2418.31|2419.95|2418.45|2419.81|2418.31|0
1640895410000|2021-12-30 20:16:50|2419.72|2418.22|2419.72|2418.22|2419.72|2418.22|2419.7|2418.2|0
1640895420000|2021-12-30 20:17:00|2419.62|2418.12|2419.72|2418.22|2419.72|2418.22|2419.49|2417.99|0
1640895430000|2021-12-30 20:17:10|2419.53|2418.03|2419.53|2418.03|2419.53|2418.03|2419.53|2418.03|0
1640895440000|2021-12-30 20:17:20|2419.49|2417.99|2419.72|2418.22|2419.76|2418.26|2419.49|2417.99|0
1640895450000|2021-12-30 20:17:30|2419.62|2418.12|2419.76|2418.26|2419.76|2418.26|2419.62|2418.12|0
1640895460000|2021-12-30 20:17:40|2419.85|2418.35|2419.98|2418.48|2420.02|2418.52|2419.85|2418.35|0
1640895470000|2021-12-30 20:17:50|2420.02|2418.52|2420.02|2418.52|2420.21|2418.71|2420.02|2418.52|0
1640895480000|2021-12-30 20:18:00|2419.98|2418.48|2420.28|2418.78|2420.28|2418.78|2419.98|2418.48|0
1640895490000|2021-12-30 20:18:10|2420.32|2418.82|2420.32|2418.82|2420.42|2418.92|2420.32|2418.82|0
1640895500000|2021-12-30 20:18:20|2420.34|2418.84|2420.32|2418.82|2420.45|2418.95|2420.32|2418.82|0
1640895510000|2021-12-30 20:18:30|2420.36|2418.86|2420.32|2418.82|2420.36|2418.86|2420.32|2418.82|0
1640895520000|2021-12-30 20:18:40|2420.35|2418.85|2420.35|2418.85|2420.35|2418.85|2420.35|2418.85|0
1640895530000|2021-12-30 20:18:50|2420.39|2418.89|2420.39|2418.89|2420.39|2418.89|2420.39|2418.89|0
1640895540000|2021-12-30 20:19:00|2420.48|2418.98|2420.35|2418.85|2420.48|2418.98|2420.35|2418.85|0
1640895550000|2021-12-30 20:19:10|2420.39|2418.89|2420.58|2419.08|2420.6|2419.1|2420.35|2418.85|0
1640895560000|2021-12-30 20:19:20|2420.54|2419.04|2420.54|2419.04|2420.58|2419.08|2420.45|2418.95|0
1640895570000|2021-12-30 20:19:30|2420.58|2419.08|2420.58|2419.08|2420.58|2419.08|2420.58|2419.08|0
1640895580000|2021-12-30 20:19:40|2420.54|2419.04|2420.31|2418.81|2420.58|2419.08|2420.31|2418.81|0
1640895590000|2021-12-30 20:19:50|2420.5|2419|2420.54|2419.04|2420.54|2419.04|2420.5|2419|0
1640895600000|2021-12-30 20:20:00|2420.5|2419|2420.54|2419.04|2420.54|2419.04|2420.5|2419|0
1640895610000|2021-12-30 20:20:10|2420.58|2419.08|2420.58|2419.08|2420.67|2419.17|2420.54|2419.04|0
1640895620000|2021-12-30 20:20:20|2420.54|2419.04|2420.54|2419.04|2420.54|2419.04|2420.54|2419.04|0
1640895630000|2021-12-30 20:20:30|2420.62|2419.12|2420.62|2419.12|2420.62|2419.12|2420.62|2419.12|0
1640895640000|2021-12-30 20:20:40|2420.58|2419.08|2420.58|2419.08|2420.77|2419.27|2420.58|2419.08|0
1640895650000|2021-12-30 20:20:50|2420.67|2419.17|2420.71|2419.21|2420.77|2419.27|2420.58|2419.08|0
1640895660000|2021-12-30 20:21:00|2420.62|2419.12|2420.58|2419.08|2420.71|2419.21|2420.58|2419.08|0
1640895680000|2021-12-30 20:21:20|2420.54|2419.04|2420.54|2419.04|2420.54|2419.04|2420.31|2418.81|0
1640895690000|2021-12-30 20:21:30|2420.58|2419.08|2420.58|2419.08|2420.58|2419.08|2420.58|2419.08|0
1640895700000|2021-12-30 20:21:40|2420.67|2419.17|2420.58|2419.08|2420.67|2419.17|2420.58|2419.08|0
1640895720000|2021-12-30 20:22:00|2420.54|2419.04|2420.58|2419.08|2420.58|2419.08|2420.54|2419.04|0
1640895730000|2021-12-30 20:22:10|2420.56|2419.06|2420.58|2419.08|2420.58|2419.08|2420.56|2419.06|0
1640895740000|2021-12-30 20:22:20|2420.54|2419.04|2420.58|2419.08|2420.58|2419.08|2420.54|2419.04|0
1640895750000|2021-12-30 20:22:30|2420.54|2419.04|2420.54|2419.04|2420.54|2419.04|2420.54|2419.04|0
1640895770000|2021-12-30 20:22:50|2420.58|2419.08|2420.58|2419.08|2420.81|2419.31|2420.58|2419.08|0
1640895780000|2021-12-30 20:23:00|2420.54|2419.04|2420.54|2419.04|2420.67|2419.17|2420.54|2419.04|0
1640895800000|2021-12-30 20:23:20|2420.5|2419|2420.41|2418.91|2420.5|2419|2420.28|2418.78|0
1640895810000|2021-12-30 20:23:30|2420.31|2418.81|2420.5|2419|2420.5|2419|2420.31|2418.81|0
1640895840000|2021-12-30 20:24:00|2420.43|2418.93|2420.43|2418.93|2420.43|2418.93|2420.39|2418.89|0
1640895850000|2021-12-30 20:24:10|2420.39|2418.89|2420.13|2418.63|2420.39|2418.89|2420.03|2418.53|0
1640895860000|2021-12-30 20:24:20|2420.09|2418.59|2419.9|2418.4|2420.09|2418.59|2419.86|2418.36|0
1640895870000|2021-12-30 20:24:30|2419.86|2418.36|2419.9|2418.4|2419.9|2418.4|2419.86|2418.36|0
1640895880000|2021-12-30 20:24:40|2419.94|2418.44|2420.2|2418.7|2420.2|2418.7|2419.94|2418.44|0
1640895890000|2021-12-30 20:24:50|2420.16|2418.66|2420.13|2418.63|2420.16|2418.66|2419.99|2418.49|0
1640895900000|2021-12-30 20:25:00|2420.03|2418.53|2419.9|2418.4|2420.13|2418.63|2419.86|2418.36|0
1640895910000|2021-12-30 20:25:10|2419.98|2418.48|2420.03|2418.53|2420.16|2418.66|2419.98|2418.48|0
1640895920000|2021-12-30 20:25:20|2420.13|2418.63|2420.16|2418.66|2420.16|2418.66|2419.94|2418.44|0
1640895930000|2021-12-30 20:25:30|2419.98|2418.48|2420.47|2418.97|2420.47|2418.97|2419.98|2418.48|0
1640895940000|2021-12-30 20:25:40|2420.48|2418.98|2420.47|2418.97|2420.5|2419|2420.47|2418.97|0
1640895960000|2021-12-30 20:26:00|2420.43|2418.93|2420.24|2418.74|2420.47|2418.97|2420.2|2418.7|0
1640895970000|2021-12-30 20:26:10|2420.28|2418.78|2420.43|2418.93|2420.47|2418.97|2420.28|2418.78|0
1640895980000|2021-12-30 20:26:20|2420.47|2418.97|2420.47|2418.97|2420.47|2418.97|2420.43|2418.93|0
1640895990000|2021-12-30 20:26:30|2420.56|2419.06|2420.65|2419.15|2420.69|2419.19|2420.56|2419.06|0
1640896000000|2021-12-30 20:26:40|2420.63|2419.13|2420.43|2418.93|2420.63|2419.13|2420.43|2418.93|0
1640896010000|2021-12-30 20:26:50|2420.47|2418.97|2420.47|2418.97|2420.47|2418.97|2420.47|2418.97|0
1640896020000|2021-12-30 20:27:00|2420.43|2418.93|2420.65|2419.15|2420.65|2419.15|2420.43|2418.93|0
1640896030000|2021-12-30 20:27:10|2420.62|2419.12|2420.62|2419.12|2420.65|2419.15|2420.62|2419.12|0
1640896040000|2021-12-30 20:27:20|2420.43|2418.93|2420.43|2418.93|2420.43|2418.93|2420.3|2418.8|0
1640896050000|2021-12-30 20:27:30|2420.39|2418.89|2420.3|2418.8|2420.39|2418.89|2420.16|2418.66|0
1640896060000|2021-12-30 20:27:40|2420.39|2418.89|2420.16|2418.66|2420.39|2418.89|2420.16|2418.66|0
1640896070000|2021-12-30 20:27:50|2420.18|2418.68|2420.2|2418.7|2420.2|2418.7|2420.18|2418.68|0
1640896080000|2021-12-30 20:28:00|2420.16|2418.66|2420.13|2418.63|2420.16|2418.66|2420.11|2418.61|0
1640896090000|2021-12-30 20:28:10|2420.11|2418.61|2419.94|2418.44|2420.11|2418.61|2419.9|2418.4|0
1640896100000|2021-12-30 20:28:20|2419.96|2418.46|2419.94|2418.44|2419.96|2418.46|2419.94|2418.44|0
1640896110000|2021-12-30 20:28:30|2419.9|2418.4|2419.67|2418.17|2419.94|2418.44|2419.67|2418.17|0
1640896120000|2021-12-30 20:28:40|2419.71|2418.21|2419.75|2418.25|2419.75|2418.25|2419.71|2418.21|0
1640896130000|2021-12-30 20:28:50|2419.71|2418.21|2419.64|2418.14|2419.71|2418.21|2419.64|2418.14|0
1640896140000|2021-12-30 20:29:00|2419.6|2418.1|2419.64|2418.14|2419.64|2418.14|2419.6|2418.1|0
1640896150000|2021-12-30 20:29:10|2419.67|2418.17|2419.82|2418.32|2419.86|2418.36|2419.67|2418.17|0
1640896160000|2021-12-30 20:29:20|2419.64|2418.14|2419.64|2418.14|2419.64|2418.14|2419.6|2418.1|0
1640896170000|2021-12-30 20:29:30|2419.82|2418.32|2419.86|2418.36|2419.86|2418.36|2419.82|2418.32|0
1640896180000|2021-12-30 20:29:40|2419.82|2418.32|2419.86|2418.36|2419.86|2418.36|2419.82|2418.32|0
1640896190000|2021-12-30 20:29:50|2419.82|2418.32|2419.6|2418.1|2419.82|2418.32|2419.6|2418.1|0
1640896200000|2021-12-30 20:30:00|2419.64|2418.14|2420.13|2418.63|2420.13|2418.63|2419.64|2418.14|0
1640896210000|2021-12-30 20:30:10|2420.16|2418.66|2420.13|2418.63|2420.16|2418.66|2420.13|2418.63|0
1640896220000|2021-12-30 20:30:20|2420.16|2418.66|2420.13|2418.63|2420.16|2418.66|2420.13|2418.63|0
1640896230000|2021-12-30 20:30:30|2420.16|2418.66|2420.58|2419.08|2420.62|2419.12|2420.16|2418.66|0
1640896240000|2021-12-30 20:30:40|2420.62|2419.12|2420.58|2419.08|2420.62|2419.12|2420.58|2419.08|0
1640896250000|2021-12-30 20:30:50|2420.54|2419.04|2420.58|2419.08|2420.58|2419.08|2420.54|2419.04|0
1640896260000|2021-12-30 20:31:00|2420.54|2419.04|2420.58|2419.08|2420.58|2419.08|2420.54|2419.04|0
1640896270000|2021-12-30 20:31:10|2420.54|2419.04|2420.18|2418.68|2420.54|2419.04|2420.18|2418.68|0
1640896280000|2021-12-30 20:31:20|2420.28|2418.78|2419.97|2418.47|2420.28|2418.78|2419.97|2418.47|0
1640896290000|2021-12-30 20:31:30|2419.94|2418.44|2419.97|2418.47|2419.97|2418.47|2419.71|2418.21|0
1640896300000|2021-12-30 20:31:40|2420.01|2418.51|2419.79|2418.29|2420.01|2418.51|2419.79|2418.29|0
1640896310000|2021-12-30 20:31:50|2419.77|2418.27|2419.82|2418.32|2419.82|2418.32|2419.75|2418.25|0
1640896320000|2021-12-30 20:32:00|2419.86|2418.36|2420.11|2418.61|2420.13|2418.63|2419.86|2418.36|0
1640896330000|2021-12-30 20:32:10|2420.09|2418.59|2420.13|2418.63|2420.13|2418.63|2419.9|2418.4|0
1640896340000|2021-12-30 20:32:20|2420.09|2418.59|2420.09|2418.59|2420.09|2418.59|2419.86|2418.36|0
1640896350000|2021-12-30 20:32:30|2420.13|2418.63|2420.13|2418.63|2420.13|2418.63|2420.09|2418.59|0
1640896360000|2021-12-30 20:32:40|2420.09|2418.59|2420.05|2418.55|2420.09|2418.59|2419.82|2418.32|0
1640896370000|2021-12-30 20:32:50|2420.09|2418.59|2420.09|2418.59|2420.09|2418.59|2420.05|2418.55|0
1640896380000|2021-12-30 20:33:00|2420.05|2418.55|2420.05|2418.55|2420.09|2418.59|2420.05|2418.55|0
1640896390000|2021-12-30 20:33:10|2420.01|2418.51|2419.75|2418.25|2420.01|2418.51|2419.75|2418.25|0
1640896400000|2021-12-30 20:33:20|2419.79|2418.29|2419.75|2418.25|2419.79|2418.29|2419.75|2418.25|0
1640896410000|2021-12-30 20:33:30|2419.79|2418.29|2419.75|2418.25|2419.88|2418.38|2419.75|2418.25|0
1640896420000|2021-12-30 20:33:40|2419.79|2418.29|2419.97|2418.47|2420.01|2418.51|2419.75|2418.25|0
1640896440000|2021-12-30 20:34:00|2420.01|2418.51|2419.94|2418.44|2420.01|2418.51|2419.94|2418.44|0
1640896450000|2021-12-30 20:34:10|2419.75|2418.25|2419.75|2418.25|2419.75|2418.25|2419.75|2418.25|0
1640896460000|2021-12-30 20:34:20|2419.79|2418.29|2419.79|2418.29|2419.79|2418.29|2419.75|2418.25|0
1640896470000|2021-12-30 20:34:30|2419.8|2418.3|2419.75|2418.25|2419.8|2418.3|2419.75|2418.25|0
1640896480000|2021-12-30 20:34:40|2419.73|2418.23|2419.46|2417.96|2419.75|2418.25|2419.46|2417.96|0
1640896490000|2021-12-30 20:34:50|2419.49|2417.99|2419.46|2417.96|2419.49|2417.99|2419.32|2417.82|0
1640896500000|2021-12-30 20:35:00|2419.36|2417.86|2419.23|2417.73|2419.49|2417.99|2419.23|2417.73|0
1640896510000|2021-12-30 20:35:10|2419.27|2417.77|2419.23|2417.73|2419.27|2417.77|2419.23|2417.73|0
1640896520000|2021-12-30 20:35:20|2419.19|2417.69|2418.97|2417.47|2419.19|2417.69|2418.97|2417.47|0
1640896530000|2021-12-30 20:35:30|2418.93|2417.43|2419.06|2417.56|2419.06|2417.56|2418.93|2417.43|0
1640896540000|2021-12-30 20:35:40|2419.15|2417.65|2419.53|2418.03|2419.53|2418.03|2419.15|2417.65|0
1640896550000|2021-12-30 20:35:50|2419.49|2417.99|2419.57|2418.07|2419.57|2418.07|2419.46|2417.96|0
1640896560000|2021-12-30 20:36:00|2419.66|2418.16|2419.57|2418.07|2419.66|2418.16|2419.57|2418.07|0
1640896570000|2021-12-30 20:36:10|2419.53|2418.03|2419.27|2417.77|2419.53|2418.03|2419.27|2417.77|0
1640896580000|2021-12-30 20:36:20|2419.23|2417.73|2418.97|2417.47|2419.25|2417.75|2418.97|2417.47|0
1640896590000|2021-12-30 20:36:30|2418.95|2417.45|2418.93|2417.43|2418.97|2417.47|2418.93|2417.43|0
1640896600000|2021-12-30 20:36:40|2418.89|2417.39|2419.19|2417.69|2419.19|2417.69|2418.89|2417.39|0
1640896610000|2021-12-30 20:36:50|2419.15|2417.65|2419.31|2417.81|2419.4|2417.9|2418.97|2417.47|0
1640896620000|2021-12-30 20:37:00|2419.34|2417.84|2419.53|2418.03|2419.53|2418.03|2419.27|2417.77|0
1640896630000|2021-12-30 20:37:10|2419.49|2417.99|2419.31|2417.81|2419.49|2417.99|2419.31|2417.81|0
1640896640000|2021-12-30 20:37:20|2419.34|2417.84|2419.31|2417.81|2419.53|2418.03|2419.31|2417.81|0
1640896650000|2021-12-30 20:37:30|2419.27|2417.77|2419.27|2417.77|2419.27|2417.77|2419.27|2417.77|0
1640896660000|2021-12-30 20:37:40|2419.23|2417.73|2419.04|2417.54|2419.23|2417.73|2419|2417.5|0
1640896670000|2021-12-30 20:37:50|2419.14|2417.64|2419.14|2417.64|2419.27|2417.77|2419.02|2417.52|0
1640896680000|2021-12-30 20:38:00|2419.04|2417.54|2419|2417.5|2419.14|2417.64|2418.97|2417.47|0
1640896690000|2021-12-30 20:38:10|2418.98|2417.48|2418.74|2417.24|2418.98|2417.48|2418.74|2417.24|0
1640896700000|2021-12-30 20:38:20|2418.66|2417.16|2418.66|2417.16|2418.74|2417.24|2418.48|2416.98|0
1640896710000|2021-12-30 20:38:30|2418.7|2417.2|2418.74|2417.24|2418.74|2417.24|2418.7|2417.2|0
1640896720000|2021-12-30 20:38:40|2418.7|2417.2|2418.7|2417.2|2418.97|2417.47|2418.7|2417.2|0
1640896730000|2021-12-30 20:38:50|2418.74|2417.24|2418.78|2417.28|2418.78|2417.28|2418.7|2417.2|0
1640896740000|2021-12-30 20:39:00|2418.74|2417.24|2418.48|2416.98|2418.78|2417.28|2418.44|2416.94|0
1640896750000|2021-12-30 20:39:10|2418.44|2416.94|2418.7|2417.2|2418.7|2417.2|2418.44|2416.94|0
1640896760000|2021-12-30 20:39:20|2418.51|2417.01|2418.74|2417.24|2418.74|2417.24|2418.48|2416.98|0
1640896770000|2021-12-30 20:39:30|2418.78|2417.28|2418.62|2417.12|2418.78|2417.28|2418.58|2417.08|0
1640896780000|2021-12-30 20:39:40|2418.71|2417.21|2418.88|2417.38|2418.88|2417.38|2418.62|2417.12|0
1640896790000|2021-12-30 20:39:50|2418.98|2417.48|2418.94|2417.44|2419.07|2417.57|2418.85|2417.35|0
1640896800000|2021-12-30 20:40:00|2418.85|2417.35|2418.9|2417.4|2419|2417.5|2418.77|2417.27|0
1640896810000|2021-12-30 20:40:10|2419|2417.5|2419|2417.5|2419|2417.5|2418.81|2417.31|0
1640896820000|2021-12-30 20:40:20|2418.96|2417.46|2418.96|2417.46|2419|2417.5|2418.96|2417.46|0
1640896840000|2021-12-30 20:40:40|2418.98|2417.48|2418.66|2417.16|2419|2417.5|2418.66|2417.16|0
1640896850000|2021-12-30 20:40:50|2418.69|2417.19|2418.66|2417.16|2418.88|2417.38|2418.66|2417.16|0
1640896860000|2021-12-30 20:41:00|2418.62|2417.12|2418.35|2416.85|2418.62|2417.12|2418.35|2416.85|0
1640896870000|2021-12-30 20:41:10|2418.37|2416.87|2418.39|2416.89|2418.62|2417.12|2418.35|2416.85|0
1640896880000|2021-12-30 20:41:20|2418.35|2416.85|2418.32|2416.82|2418.39|2416.89|2418.32|2416.82|0
1640896890000|2021-12-30 20:41:30|2418.28|2416.78|2418.32|2416.82|2418.32|2416.82|2418.18|2416.68|0
1640896900000|2021-12-30 20:41:40|2418.28|2416.78|2418.32|2416.82|2418.32|2416.82|2418.28|2416.78|0
1640896910000|2021-12-30 20:41:50|2418.35|2416.85|2418.45|2416.95|2418.54|2417.04|2418.32|2416.82|0
1640896920000|2021-12-30 20:42:00|2418.35|2416.85|2418.01|2416.51|2418.35|2416.85|2418.01|2416.51|0
1640896930000|2021-12-30 20:42:10|2418.03|2416.53|2417.83|2416.33|2418.03|2416.53|2417.83|2416.33|0
1640896940000|2021-12-30 20:42:20|2417.79|2416.29|2417.67|2416.17|2417.88|2416.38|2417.54|2416.04|0
1640896950000|2021-12-30 20:42:30|2417.76|2416.26|2417.67|2416.17|2417.8|2416.3|2417.54|2416.04|0
1640896960000|2021-12-30 20:42:40|2417.58|2416.08|2417.54|2416.04|2417.58|2416.08|2417.27|2415.77|0
1640896970000|2021-12-30 20:42:50|2417.58|2416.08|2417.88|2416.38|2417.88|2416.38|2417.54|2416.04|0
1640896980000|2021-12-30 20:43:00|2418.07|2416.57|2418.27|2416.77|2418.37|2416.87|2418.07|2416.57|0
1640896990000|2021-12-30 20:43:10|2418.18|2416.68|2418.44|2416.94|2418.44|2416.94|2418.12|2416.62|0
1640897000000|2021-12-30 20:43:20|2418.46|2416.96|2418.41|2416.91|2418.48|2416.98|2418.39|2416.89|0
1640897010000|2021-12-30 20:43:30|2418.44|2416.94|2418.48|2416.98|2418.52|2417.02|2418.44|2416.94|0
1640897020000|2021-12-30 20:43:40|2418.52|2417.02|2418.48|2416.98|2418.52|2417.02|2418.26|2416.76|0
1640897030000|2021-12-30 20:43:50|2418.52|2417.02|2418.18|2416.68|2418.52|2417.02|2418.18|2416.68|0
1640897040000|2021-12-30 20:44:00|2418.14|2416.64|2417.82|2416.32|2418.14|2416.64|2417.65|2416.15|0
1640897050000|2021-12-30 20:44:10|2417.78|2416.28|2417.69|2416.19|2417.92|2416.42|2417.69|2416.19|0
1640897060000|2021-12-30 20:44:20|2417.65|2416.15|2417.56|2416.06|2417.65|2416.15|2417.56|2416.06|0
1640897070000|2021-12-30 20:44:30|2417.65|2416.15|2417.69|2416.19|2417.69|2416.19|2417.39|2415.89|0
1640897080000|2021-12-30 20:44:40|2417.78|2416.28|2417.65|2416.15|2417.78|2416.28|2417.65|2416.15|0
1640897100000|2021-12-30 20:45:00|2417.46|2415.96|2417.09|2415.59|2417.46|2415.96|2417.09|2415.59|0
1640897110000|2021-12-30 20:45:10|2417.05|2415.55|2416.75|2415.25|2417.05|2415.55|2416.71|2415.21|0
1640897120000|2021-12-30 20:45:20|2416.78|2415.28|2417.01|2415.51|2417.01|2415.51|2416.71|2415.21|0
1640897130000|2021-12-30 20:45:30|2417.05|2415.55|2416.52|2415.02|2417.05|2415.55|2416.52|2415.02|0
1640897140000|2021-12-30 20:45:40|2416.56|2415.06|2416.52|2415.02|2416.75|2415.25|2416.48|2414.98|0
1640897150000|2021-12-30 20:45:50|2416.56|2415.06|2416.43|2414.93|2416.75|2415.25|2416.43|2414.93|0
1640897160000|2021-12-30 20:46:00|2416.46|2414.96|2417.12|2415.62|2417.12|2415.62|2416.46|2414.96|0
1640897170000|2021-12-30 20:46:10|2417.16|2415.66|2417.56|2416.06|2417.69|2416.19|2417.16|2415.66|0
1640897180000|2021-12-30 20:46:20|2417.65|2416.15|2417.73|2416.23|2417.73|2416.23|2417.56|2416.06|0
1640897190000|2021-12-30 20:46:30|2417.77|2416.27|2417.6|2416.1|2417.77|2416.27|2417.6|2416.1|0
1640897200000|2021-12-30 20:46:40|2417.69|2416.19|2418.03|2416.53|2418.03|2416.53|2417.6|2416.1|0
1640897210000|2021-12-30 20:46:50|2417.94|2416.44|2417.8|2416.3|2418.03|2416.53|2417.8|2416.3|0
1640897220000|2021-12-30 20:47:00|2417.9|2416.4|2417.5|2416|2417.99|2416.49|2417.5|2416|0
1640897230000|2021-12-30 20:47:10|2417.46|2415.96|2417.24|2415.74|2417.54|2416.04|2417.24|2415.74|0
1640897240000|2021-12-30 20:47:20|2417.2|2415.7|2417.12|2415.62|2417.2|2415.7|2416.92|2415.42|0
1640897250000|2021-12-30 20:47:30|2417.16|2415.66|2417.61|2416.11|2417.69|2416.19|2417.16|2415.66|0
1640897260000|2021-12-30 20:47:40|2417.65|2416.15|2417.65|2416.15|2417.88|2416.38|2417.61|2416.11|0
1640897270000|2021-12-30 20:47:50|2417.75|2416.25|2417.88|2416.38|2417.88|2416.38|2417.65|2416.15|0
1640897280000|2021-12-30 20:48:00|2417.84|2416.34|2417.8|2416.3|2417.84|2416.34|2417.61|2416.11|0
1640897290000|2021-12-30 20:48:10|2417.82|2416.32|2417.54|2416.04|2417.82|2416.32|2417.5|2416|0
1640897300000|2021-12-30 20:48:20|2417.63|2416.13|2417.46|2415.96|2417.63|2416.13|2417.46|2415.96|0
1640897310000|2021-12-30 20:48:30|2417.39|2415.89|2417.2|2415.7|2417.39|2415.89|2417.1|2415.6|0
1640897320000|2021-12-30 20:48:40|2417.16|2415.66|2416.93|2415.43|2417.16|2415.66|2416.93|2415.43|0
1640897330000|2021-12-30 20:48:50|2417.12|2415.62|2416.67|2415.17|2417.12|2415.62|2416.67|2415.17|0
1640897340000|2021-12-30 20:49:00|2416.63|2415.13|2416.33|2414.83|2416.63|2415.13|2416.33|2414.83|0
1640897350000|2021-12-30 20:49:10|2416.42|2414.92|2416.12|2414.62|2416.52|2415.02|2416.07|2414.57|0
1640897360000|2021-12-30 20:49:20|2416.03|2414.53|2416.37|2414.87|2416.37|2414.87|2416.03|2414.53|0
1640897370000|2021-12-30 20:49:30|2416.27|2414.77|2416.48|2414.98|2416.48|2414.98|2416.27|2414.77|0
1640897380000|2021-12-30 20:49:40|2416.52|2415.02|2416.75|2415.25|2416.82|2415.32|2416.48|2414.98|0
1640897390000|2021-12-30 20:49:50|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|0
1640897400000|2021-12-30 20:50:00|2416.56|2415.06|2415.18|2413.68|2416.56|2415.06|2415.14|2413.64|0
1640897410000|2021-12-30 20:50:10|2415.14|2413.64|2415.58|2414.08|2415.92|2414.42|2414.75|2413.25|0
1640897420000|2021-12-30 20:50:20|2415.55|2414.05|2415.7|2414.2|2415.92|2414.42|2415.55|2414.05|0
1640897430000|2021-12-30 20:50:30|2415.68|2414.18|2415.7|2414.2|2415.96|2414.46|2415.43|2413.93|0
1640897440000|2021-12-30 20:50:40|2415.62|2414.12|2415.55|2414.05|2415.89|2414.39|2415.55|2414.05|0
1640897450000|2021-12-30 20:50:50|2415.64|2414.14|2415.66|2414.16|2415.81|2414.31|2415.58|2414.08|0
1640897460000|2021-12-30 20:51:00|2415.85|2414.35|2415.51|2414.01|2415.85|2414.35|2415.51|2414.01|0
1640897470000|2021-12-30 20:51:10|2415.47|2413.97|2415.02|2413.52|2415.51|2414.01|2415.02|2413.52|0
1640897480000|2021-12-30 20:51:20|2414.98|2413.48|2414.81|2413.31|2414.98|2413.48|2414.64|2413.14|0
1640897490000|2021-12-30 20:51:30|2414.85|2413.35|2414.34|2412.84|2414.94|2413.44|2414.34|2412.84|0
1640897500000|2021-12-30 20:51:40|2414.3|2412.8|2414.22|2412.72|2414.6|2413.1|2414.22|2412.72|0
1640897510000|2021-12-30 20:51:50|2414.13|2412.63|2414.38|2412.88|2414.49|2412.99|2414.13|2412.63|0
1640897520000|2021-12-30 20:52:00|2414.34|2412.84|2415.02|2413.52|2415.02|2413.52|2414.34|2412.84|0
1640897530000|2021-12-30 20:52:10|2414.98|2413.48|2414.66|2413.16|2414.98|2413.48|2414.66|2413.16|0
1640897540000|2021-12-30 20:52:20|2414.57|2413.07|2415.02|2413.52|2415.02|2413.52|2414.57|2413.07|0
1640897550000|2021-12-30 20:52:30|2415.06|2413.56|2415.32|2413.82|2415.49|2413.99|2415.02|2413.52|0
1640897560000|2021-12-30 20:52:40|2415.28|2413.78|2415.55|2414.05|2415.59|2414.09|2415.28|2413.78|0
1640897570000|2021-12-30 20:52:50|2415.51|2414.01|2415.77|2414.27|2415.77|2414.27|2415.51|2414.01|0
1640897580000|2021-12-30 20:53:00|2415.96|2414.46|2415.91|2414.41|2416.04|2414.54|2415.77|2414.27|0
1640897590000|2021-12-30 20:53:10|2416|2414.5|2415.96|2414.46|2416.17|2414.67|2415.74|2414.24|0
1640897600000|2021-12-30 20:53:20|2416|2414.5|2415.92|2414.42|2416|2414.5|2415.66|2414.16|0
1640897610000|2021-12-30 20:53:30|2415.91|2414.41|2416.53|2415.03|2416.57|2415.07|2415.89|2414.39|0
1640897620000|2021-12-30 20:53:40|2416.51|2415.01|2417.19|2415.69|2417.19|2415.69|2416.49|2414.99|0
1640897630000|2021-12-30 20:53:50|2417.15|2415.65|2416.81|2415.31|2417.37|2415.87|2416.81|2415.31|0
1640897640000|2021-12-30 20:54:00|2416.85|2415.35|2417.45|2415.95|2417.54|2416.04|2416.85|2415.35|0
1640897650000|2021-12-30 20:54:10|2417.41|2415.91|2417.82|2416.32|2417.82|2416.32|2417.29|2415.79|0
1640897660000|2021-12-30 20:54:20|2417.91|2416.41|2417.86|2416.36|2418.14|2416.64|2417.82|2416.32|0
1640897670000|2021-12-30 20:54:30|2417.82|2416.32|2417.55|2416.05|2417.82|2416.32|2417.48|2415.98|0
1640897680000|2021-12-30 20:54:40|2417.33|2415.83|2416.29|2414.79|2417.33|2415.83|2416.29|2414.79|0
1640897690000|2021-12-30 20:54:50|2416.25|2414.75|2416.38|2414.88|2416.44|2414.94|2415.72|2414.22|0
1640897700000|2021-12-30 20:55:00|2416.42|2414.92|2416.22|2414.72|2416.5|2415|2416.06|2414.56|0
1640897710000|2021-12-30 20:55:10|2416.26|2414.76|2416.37|2414.87|2416.45|2414.95|2415.83|2414.33|0
1640897720000|2021-12-30 20:55:20|2416.34|2414.84|2415.55|2414.05|2416.34|2414.84|2415.55|2414.05|0
1640897730000|2021-12-30 20:55:30|2415.64|2414.14|2415.87|2414.37|2415.87|2414.37|2415.38|2413.88|0
1640897740000|2021-12-30 20:55:40|2416.05|2414.55|2416.13|2414.63|2416.13|2414.63|2415.79|2414.29|0
1640897750000|2021-12-30 20:55:50|2416.22|2414.72|2416.32|2414.82|2416.32|2414.82|2416.05|2414.55|0
1640897760000|2021-12-30 20:56:00|2416.28|2414.78|2416.07|2414.57|2416.37|2414.87|2416|2414.5|0
1640897770000|2021-12-30 20:56:10|2416.03|2414.53|2415.53|2414.03|2416.13|2414.63|2415.53|2414.03|0
1640897780000|2021-12-30 20:56:20|2415.56|2414.06|2415.3|2413.8|2415.56|2414.06|2415.26|2413.76|0
1640897790000|2021-12-30 20:56:30|2415.34|2413.84|2415.6|2414.1|2415.64|2414.14|2415.26|2413.76|0
1640897800000|2021-12-30 20:56:40|2415.53|2414.03|2415.3|2413.8|2415.53|2414.03|2415.26|2413.76|0
1640897810000|2021-12-30 20:56:50|2415.26|2413.76|2415.49|2413.99|2415.53|2414.03|2415.26|2413.76|0
1640897820000|2021-12-30 20:57:00|2415.53|2414.03|2415.81|2414.31|2415.88|2414.38|2415.49|2413.99|0
1640897830000|2021-12-30 20:57:10|2415.71|2414.21|2415.26|2413.76|2415.81|2414.31|2415.26|2413.76|0
1640897840000|2021-12-30 20:57:20|2415.18|2413.68|2415.11|2413.61|2415.22|2413.72|2415.11|2413.61|0
1640897850000|2021-12-30 20:57:30|2415.03|2413.53|2415.15|2413.65|2415.22|2413.72|2414.62|2413.12|0
1640897860000|2021-12-30 20:57:40|2415.18|2413.68|2415.03|2413.53|2415.18|2413.68|2415.03|2413.53|0
1640897870000|2021-12-30 20:57:50|2414.99|2413.49|2414.92|2413.42|2415.24|2413.74|2414.83|2413.33|0
1640897880000|2021-12-30 20:58:00|2414.96|2413.46|2414.81|2413.31|2415.03|2413.53|2414.62|2413.12|0
1640897890000|2021-12-30 20:58:10|2414.88|2413.38|2414.09|2412.59|2414.88|2413.38|2414.05|2412.55|0
1640897900000|2021-12-30 20:58:20|2414.13|2412.63|2414.09|2412.59|2414.21|2412.71|2413.87|2412.37|0
1640897910000|2021-12-30 20:58:30|2414.05|2412.55|2414.32|2412.82|2414.54|2413.04|2414.05|2412.55|0
1640897920000|2021-12-30 20:58:40|2414.28|2412.78|2414.62|2413.12|2414.62|2413.12|2414.22|2412.72|0
1640897930000|2021-12-30 20:58:50|2414.66|2413.16|2415.34|2413.84|2415.68|2414.18|2414.66|2413.16|0
1640897940000|2021-12-30 20:59:00|2415.15|2413.65|2414.34|2412.84|2415.15|2413.65|2414.34|2412.84|0
1640897950000|2021-12-30 20:59:10|2414.43|2412.93|2414.13|2412.63|2414.43|2412.93|2414.09|2412.59|0
1640897960000|2021-12-30 20:59:20|2414.09|2412.59|2414.4|2412.9|2414.4|2412.9|2413.89|2412.39|0
1640897970000|2021-12-30 20:59:30|2414.43|2412.93|2415.72|2414.22|2415.72|2414.22|2414.4|2412.9|0
1640897980000|2021-12-30 20:59:40|2415.68|2414.18|2415.91|2414.41|2416.04|2414.54|2415.64|2414.14|0
1640897990000|2021-12-30 20:59:50|2415.98|2414.48|2415.81|2414.31|2416.3|2414.8|2415.81|2414.31|0
1640898000000|2021-12-30 21:00:00|2415.85|2414.35|2416.42|2414.92|2417.14|2415.64|2415.85|2414.35|0
1640898010000|2021-12-30 21:00:10|2416.37|2414.87|2416.53|2415.03|2416.55|2415.05|2415.96|2414.46|0
1640898020000|2021-12-30 21:00:20|2416.42|2414.92|2416.55|2415.05|2416.65|2415.15|2416.32|2414.82|0
1640898030000|2021-12-30 21:00:30|2416.53|2415.03|2416.65|2415.15|2416.78|2415.28|2416.42|2414.92|0
1640898040000|2021-12-30 21:00:40|2416.63|2415.13|2416.55|2415.05|2416.65|2415.15|2416.42|2414.92|0
1640898050000|2021-12-30 21:00:50|2416.57|2415.07|2417.14|2415.64|2417.14|2415.64|2416.57|2415.07|0
1640898060000|2021-12-30 21:01:00|2417.12|2415.62|2416.89|2415.39|2417.14|2415.64|2416.78|2415.28|0
1640898070000|2021-12-30 21:01:10|2416.78|2415.28|2416.65|2415.15|2416.91|2415.41|2416.65|2415.15|0
1640898080000|2021-12-30 21:01:20|2416.63|2415.13|2416.78|2415.28|2416.78|2415.28|2416.42|2414.92|0
1640898090000|2021-12-30 21:01:30|2416.8|2415.3|2416.78|2415.28|2416.91|2415.41|2416.78|2415.28|0
1640898100000|2021-12-30 21:01:40|2416.79|2415.29|2416.65|2415.15|2416.83|2415.33|2416.65|2415.15|0
1640898110000|2021-12-30 21:01:50|2416.67|2415.17|2416.78|2415.28|2416.91|2415.41|2416.65|2415.15|0
1640898120000|2021-12-30 21:02:00|2416.76|2415.26|2416.42|2414.92|2416.76|2415.26|2416.42|2414.92|0
1640898130000|2021-12-30 21:02:10|2416.4|2414.9|2415.75|2414.25|2416.42|2414.92|2415.74|2414.24|0
1640898140000|2021-12-30 21:02:20|2415.83|2414.33|2415.6|2414.1|2415.83|2414.33|2415.6|2414.1|0
1640898150000|2021-12-30 21:02:30|2415.58|2414.08|2415.51|2414.01|2415.58|2414.08|2415.37|2413.87|0
1640898160000|2021-12-30 21:02:40|2415.53|2414.03|2415.51|2414.01|2415.6|2414.1|2415.37|2413.87|0
1640898170000|2021-12-30 21:02:50|2415.53|2414.03|2415.6|2414.1|2415.74|2414.24|2415.53|2414.03|0
1640898180000|2021-12-30 21:03:00|2415.62|2414.12|2415.74|2414.24|2415.74|2414.24|2415.6|2414.1|0
1640898190000|2021-12-30 21:03:10|2415.7|2414.2|2415.51|2414.01|2415.7|2414.2|2415.51|2414.01|0
1640898200000|2021-12-30 21:03:20|2415.47|2413.97|2415.01|2413.51|2415.47|2413.97|2415.01|2413.51|0
1640898210000|2021-12-30 21:03:30|2415|2413.5|2415.13|2413.63|2415.13|2413.63|2414.92|2413.42|0
1640898220000|2021-12-30 21:03:40|2415.12|2413.62|2415.27|2413.77|2415.27|2413.77|2415.04|2413.54|0
1640898230000|2021-12-30 21:03:50|2415.29|2413.79|2415.49|2413.99|2415.49|2413.99|2415.27|2413.77|0
1640898240000|2021-12-30 21:04:00|2415.48|2413.98|2415.36|2413.86|2415.48|2413.98|2415.27|2413.77|0
1640898250000|2021-12-30 21:04:10|2415.34|2413.84|2415.04|2413.54|2415.34|2413.84|2415.04|2413.54|0
1640898260000|2021-12-30 21:04:20|2415.06|2413.56|2415.13|2413.63|2415.27|2413.77|2415.04|2413.54|0
1640898270000|2021-12-30 21:04:30|2415.15|2413.65|2415.13|2413.63|2415.27|2413.77|2415.13|2413.63|0
1640898280000|2021-12-30 21:04:40|2415.12|2413.62|2415.27|2413.77|2415.27|2413.77|2415.04|2413.54|0
1640898290000|2021-12-30 21:04:50|2415.29|2413.79|2415.29|2413.79|2415.51|2414.01|2415.27|2413.77|0
1640898300000|2021-12-30 21:05:00|2415.27|2413.77|2415.15|2413.65|2415.27|2413.77|2415.06|2413.56|0
1640898310000|2021-12-30 21:05:10|2415.19|2413.69|2415.88|2414.38|2415.88|2414.38|2415.19|2413.69|0
1640898320000|2021-12-30 21:05:20|2415.86|2414.36|2415.55|2414.05|2415.86|2414.36|2415.51|2414.01|0
1640898330000|2021-12-30 21:05:30|2415.51|2414.01|2415.88|2414.38|2415.88|2414.38|2415.51|2414.01|0
1640898340000|2021-12-30 21:05:40|2415.89|2414.39|2415.74|2414.24|2415.97|2414.47|2415.74|2414.24|0
1640898350000|2021-12-30 21:05:50|2415.72|2414.22|2415.88|2414.38|2415.97|2414.47|2415.65|2414.15|0
1640898360000|2021-12-30 21:06:00|2415.86|2414.36|2415.88|2414.38|2415.88|2414.38|2415.74|2414.24|0
1640898370000|2021-12-30 21:06:10|2415.86|2414.36|2415.65|2414.15|2415.86|2414.36|2415.65|2414.15|0
1640898380000|2021-12-30 21:06:20|2415.67|2414.17|2415.74|2414.24|2415.74|2414.24|2415.65|2414.15|0
1640898390000|2021-12-30 21:06:30|2415.72|2414.22|2415.65|2414.15|2415.74|2414.24|2415.65|2414.15|0
1640898400000|2021-12-30 21:06:40|2415.63|2414.13|2415.65|2414.15|2415.65|2414.15|2415.51|2414.01|0
1640898410000|2021-12-30 21:06:50|2415.63|2414.13|2415.38|2413.88|2415.63|2414.13|2415.38|2413.88|0
1640898420000|2021-12-30 21:07:00|2415.36|2413.86|2415.51|2414.01|2415.51|2414.01|2415.29|2413.79|0
1640898430000|2021-12-30 21:07:10|2415.53|2414.03|2415.74|2414.24|2415.74|2414.24|2415.53|2414.03|0
1640898440000|2021-12-30 21:07:20|2415.73|2414.23|2415.51|2414.01|2415.74|2414.24|2415.51|2414.01|0
1640898450000|2021-12-30 21:07:30|2415.53|2414.03|2415.65|2414.15|2415.65|2414.15|2415.38|2413.88|0
1640898460000|2021-12-30 21:07:40|2415.63|2414.13|2415.74|2414.24|2415.74|2414.24|2415.51|2414.01|0
1640898470000|2021-12-30 21:07:50|2415.78|2414.28|2415.88|2414.38|2416.1|2414.6|2415.78|2414.28|0
1640898480000|2021-12-30 21:08:00|2415.86|2414.36|2415.74|2414.24|2415.86|2414.36|2415.74|2414.24|0
1640898490000|2021-12-30 21:08:10|2415.76|2414.26|2415.97|2414.47|2415.97|2414.47|2415.76|2414.26|0
1640898500000|2021-12-30 21:08:20|2415.99|2414.49|2416.33|2414.83|2416.33|2414.83|2415.97|2414.47|0
1640898510000|2021-12-30 21:08:30|2416.34|2414.84|2416.46|2414.96|2416.46|2414.96|2416.33|2414.83|0
1640898520000|2021-12-30 21:08:40|2416.48|2414.98|2416.33|2414.83|2416.56|2415.06|2416.24|2414.74|0
1640898530000|2021-12-30 21:08:50|2416.35|2414.85|2416.46|2414.96|2416.56|2415.06|2416.33|2414.83|0
1640898540000|2021-12-30 21:09:00|2416.48|2414.98|2416.58|2415.08|2416.69|2415.19|2416.48|2414.98|0
1640898550000|2021-12-30 21:09:10|2416.69|2415.19|2416.56|2415.06|2416.69|2415.19|2416.56|2415.06|0
1640898560000|2021-12-30 21:09:20|2416.52|2415.02|2416.33|2414.83|2416.52|2415.02|2416.24|2414.74|0
1640898570000|2021-12-30 21:09:30|2416.35|2414.85|2416.46|2414.96|2416.46|2414.96|2416.33|2414.83|0
1640898580000|2021-12-30 21:09:40|2416.44|2414.94|2416.46|2414.96|2416.69|2415.19|2416.33|2414.83|0
1640898590000|2021-12-30 21:09:50|2416.48|2414.98|2416.56|2415.06|2416.56|2415.06|2416.48|2414.98|0
1640898600000|2021-12-30 21:10:00|2416.58|2415.08|2416.56|2415.06|2416.79|2415.29|2416.56|2415.06|0
1640898610000|2021-12-30 21:10:10|2416.6|2415.1|2416.92|2415.42|2416.92|2415.42|2416.6|2415.1|0
1640898630000|2021-12-30 21:10:30|2416.94|2415.44|2417.05|2415.55|2417.15|2415.65|2416.94|2415.44|0
1640898640000|2021-12-30 21:10:40|2417.07|2415.57|2417.15|2415.65|2417.15|2415.65|2417.07|2415.57|0
1640898650000|2021-12-30 21:10:50|2417.13|2415.63|2416.92|2415.42|2417.13|2415.63|2416.92|2415.42|0
1640898660000|2021-12-30 21:11:00|2416.94|2415.44|2417.15|2415.65|2417.15|2415.65|2416.94|2415.44|0
1640898670000|2021-12-30 21:11:10|2417.13|2415.63|2417.05|2415.55|2417.13|2415.63|2417.05|2415.55|0
1640898680000|2021-12-30 21:11:20|2417.03|2415.53|2416.92|2415.42|2417.03|2415.53|2416.79|2415.29|0
1640898700000|2021-12-30 21:11:40|2416.9|2415.4|2416.79|2415.29|2416.9|2415.4|2416.79|2415.29|0
1640898710000|2021-12-30 21:11:50|2416.81|2415.31|2416.92|2415.42|2416.92|2415.42|2416.81|2415.31|0
1640898720000|2021-12-30 21:12:00|2416.9|2415.4|2416.79|2415.29|2416.9|2415.4|2416.79|2415.29|0
1640898730000|2021-12-30 21:12:10|2416.81|2415.31|2416.92|2415.42|2416.92|2415.42|2416.79|2415.29|0
1640898740000|2021-12-30 21:12:20|2416.9|2415.4|2416.79|2415.29|2416.9|2415.4|2416.79|2415.29|0
1640898750000|2021-12-30 21:12:30|2416.77|2415.27|2416.92|2415.42|2416.92|2415.42|2416.69|2415.19|0
1640898760000|2021-12-30 21:12:40|2416.9|2415.4|2416.92|2415.42|2417.05|2415.55|2416.79|2415.29|0
1640898770000|2021-12-30 21:12:50|2416.94|2415.44|2417.15|2415.65|2417.15|2415.65|2416.94|2415.44|0
1640898780000|2021-12-30 21:13:00|2417.17|2415.67|2417.28|2415.78|2417.28|2415.78|2417.17|2415.67|0
1640898790000|2021-12-30 21:13:10|2417.3|2415.8|2417.37|2415.87|2417.51|2416.01|2417.3|2415.8|0
1640898800000|2021-12-30 21:13:20|2417.39|2415.89|2417.51|2416.01|2417.51|2416.01|2417.39|2415.89|0
1640898810000|2021-12-30 21:13:30|2417.49|2415.99|2417.37|2415.87|2417.49|2415.99|2417.37|2415.87|0
1640898820000|2021-12-30 21:13:40|2417.39|2415.89|2417.51|2416.01|2417.51|2416.01|2417.37|2415.87|0
1640898830000|2021-12-30 21:13:50|2417.49|2415.99|2417.37|2415.87|2417.49|2415.99|2417.37|2415.87|0
1640898840000|2021-12-30 21:14:00|2417.36|2415.86|2417.15|2415.65|2417.36|2415.86|2417.15|2415.65|0
1640898850000|2021-12-30 21:14:10|2417.17|2415.67|2417.22|2415.72|2417.37|2415.87|2417.17|2415.67|0
1640898860000|2021-12-30 21:14:20|2417.23|2415.73|2417.09|2415.59|2417.27|2415.77|2417.09|2415.59|0
1640898870000|2021-12-30 21:14:30|2417.11|2415.61|2417.09|2415.59|2417.31|2415.81|2417.09|2415.59|0
1640898880000|2021-12-30 21:14:40|2417.11|2415.61|2417.31|2415.81|2417.45|2415.95|2417.11|2415.61|0
1640898890000|2021-12-30 21:14:50|2417.3|2415.8|2417.22|2415.72|2417.31|2415.81|2417.22|2415.72|0
1640898900000|2021-12-30 21:15:00|2417.2|2415.7|2416.73|2415.23|2417.2|2415.7|2416.73|2415.23|0
1640898910000|2021-12-30 21:15:10|2416.71|2415.21|2416.4|2414.9|2416.71|2415.21|2416.4|2414.9|0
1640898920000|2021-12-30 21:15:20|2416.42|2414.92|2416.5|2415|2416.5|2415|2416.4|2414.9|0
1640898930000|2021-12-30 21:15:30|2416.52|2415.02|2416.63|2415.13|2416.63|2415.13|2416.52|2415.02|0
1640898940000|2021-12-30 21:15:40|2416.62|2415.12|2416.5|2415|2416.62|2415.12|2416.5|2415|0
1640898960000|2021-12-30 21:16:00|2416.51|2415.01|2416.63|2415.13|2416.73|2415.23|2416.51|2415.01|0
1640898970000|2021-12-30 21:16:10|2416.61|2415.11|2416.4|2414.9|2416.61|2415.11|2416.4|2414.9|0
1640898990000|2021-12-30 21:16:30|2416.42|2414.92|2416.45|2414.95|2416.5|2415|2416.4|2414.9|0
1640899000000|2021-12-30 21:16:40|2416.44|2414.94|2416.28|2414.78|2416.44|2414.94|2416.28|2414.78|0
1640899020000|2021-12-30 21:17:00|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|0
1640899030000|2021-12-30 21:17:10|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|0
1640899050000|2021-12-30 21:17:30|2416.47|2414.97|2416.97|2415.47|2416.97|2415.47|2416.47|2414.97|0
1640899060000|2021-12-30 21:17:40|2417|2415.5|2417.1|2415.6|2417.19|2415.69|2416.97|2415.47|0
1640899070000|2021-12-30 21:17:50|2417.08|2415.58|2417.01|2415.51|2417.08|2415.58|2416.97|2415.47|0
1640899080000|2021-12-30 21:18:00|2417.02|2415.52|2417.1|2415.6|2417.1|2415.6|2417.02|2415.52|0
1640899090000|2021-12-30 21:18:10|2417.12|2415.62|2417.1|2415.6|2417.19|2415.69|2417.1|2415.6|0
1640899100000|2021-12-30 21:18:20|2417.09|2415.59|2416.97|2415.47|2417.09|2415.59|2416.97|2415.47|0
1640899140000|2021-12-30 21:19:00|2416.99|2415.49|2416.97|2415.47|2417.1|2415.6|2416.97|2415.47|0
1640899160000|2021-12-30 21:19:20|2416.98|2415.48|2416.97|2415.47|2417.1|2415.6|2416.97|2415.47|0
1640899170000|2021-12-30 21:19:30|2416.95|2415.45|2416.87|2415.37|2416.95|2415.45|2416.87|2415.37|0
1640899200000|2021-12-30 21:20:00|2416.85|2415.35|2416.74|2415.24|2416.85|2415.35|2416.74|2415.24|0
1640899210000|2021-12-30 21:20:10|2416.72|2415.22|2416.51|2415.01|2416.72|2415.22|2416.38|2414.88|0
1640899220000|2021-12-30 21:20:20|2416.53|2415.03|2416.61|2415.11|2416.74|2415.24|2416.53|2415.03|0
1640899240000|2021-12-30 21:20:40|2416.64|2415.14|2416.87|2415.37|2416.87|2415.37|2416.64|2415.14|0
1640899250000|2021-12-30 21:20:50|2416.89|2415.39|2416.97|2415.47|2416.97|2415.47|2416.89|2415.39|0
1640899270000|2021-12-30 21:21:10|2416.95|2415.45|2416.87|2415.37|2416.95|2415.45|2416.87|2415.37|0
1640899320000|2021-12-30 21:22:00|2416.85|2415.35|2416.74|2415.24|2416.85|2415.35|2416.74|2415.24|0
1640899330000|2021-12-30 21:22:10|2416.72|2415.22|2416.61|2415.11|2416.72|2415.22|2416.61|2415.11|0
1640899390000|2021-12-30 21:23:10|2416.59|2415.09|2416.51|2415.01|2416.59|2415.09|2416.51|2415.01|0
1640899430000|2021-12-30 21:23:50|2416.53|2415.03|2416.51|2415.01|2416.61|2415.11|2416.51|2415.01|0
1640899450000|2021-12-30 21:24:10|2416.49|2414.99|2416.38|2414.88|2416.49|2414.99|2416.38|2414.88|0
1640899460000|2021-12-30 21:24:20|2416.4|2414.9|2416.51|2415.01|2416.51|2415.01|2416.4|2414.9|0
1640899470000|2021-12-30 21:24:30|2416.52|2415.02|2416.6|2415.1|2416.61|2415.11|2416.52|2415.02|0
1640899480000|2021-12-30 21:24:40|2416.56|2415.06|2416.61|2415.11|2416.61|2415.11|2416.56|2415.06|0
1640899490000|2021-12-30 21:24:50|2416.59|2415.09|2416.51|2415.01|2416.59|2415.09|2416.51|2415.01|0
1640899520000|2021-12-30 21:25:20|2416.52|2415.02|2416.61|2415.11|2416.61|2415.11|2416.51|2415.01|0
1640899560000|2021-12-30 21:26:00|2416.59|2415.09|2416.43|2414.93|2416.59|2415.09|2416.38|2414.88|0
1640899570000|2021-12-30 21:26:10|2416.44|2414.94|2416.38|2414.88|2416.51|2415.01|2416.38|2414.88|0
1640899580000|2021-12-30 21:26:20|2416.36|2414.86|2416.28|2414.78|2416.36|2414.86|2416.28|2414.78|0
1640899590000|2021-12-30 21:26:30|2416.3|2414.8|2416.38|2414.88|2416.38|2414.88|2416.3|2414.8|0
1640899600000|2021-12-30 21:26:40|2416.37|2414.87|2416.51|2415.01|2416.51|2415.01|2416.33|2414.83|0
1640899620000|2021-12-30 21:27:00|2416.5|2415|2416.43|2414.93|2416.51|2415.01|2416.43|2414.93|0
1640899630000|2021-12-30 21:27:10|2416.42|2414.92|2416.38|2414.88|2416.42|2414.92|2416.38|2414.88|0
1640899650000|2021-12-30 21:27:30|2416.4|2414.9|2416.51|2415.01|2416.51|2415.01|2416.4|2414.9|0
1640899660000|2021-12-30 21:27:40|2416.49|2414.99|2416.38|2414.88|2416.49|2414.99|2416.38|2414.88|0
1640899700000|2021-12-30 21:28:20|2416.36|2414.86|2416.28|2414.78|2416.36|2414.86|2416.28|2414.78|0
1640899710000|2021-12-30 21:28:30|2416.3|2414.8|2416.38|2414.88|2416.38|2414.88|2416.3|2414.8|0
1640899720000|2021-12-30 21:28:40|2416.39|2414.89|2416.51|2415.01|2416.51|2415.01|2416.39|2414.89|0
1640899730000|2021-12-30 21:28:50|2416.49|2414.99|2416.38|2414.88|2416.49|2414.99|2416.38|2414.88|0
1640899750000|2021-12-30 21:29:10|2416.36|2414.86|2416.38|2414.88|2416.38|2414.88|2416.28|2414.78|0
1640899770000|2021-12-30 21:29:30|2416.39|2414.89|2416.38|2414.88|2416.51|2415.01|2416.38|2414.88|0
1640899780000|2021-12-30 21:29:40|2416.36|2414.86|2416.28|2414.78|2416.36|2414.86|2416.28|2414.78|0
1640899820000|2021-12-30 21:30:20|2416.3|2414.8|2416.38|2414.88|2416.38|2414.88|2416.3|2414.8|0
1640899830000|2021-12-30 21:30:30|2416.36|2414.86|2416.28|2414.78|2416.36|2414.86|2416.28|2414.78|0
1640899840000|2021-12-30 21:30:40|2416.26|2414.76|2416.15|2414.65|2416.26|2414.76|2416.15|2414.65|0
1640899850000|2021-12-30 21:30:50|2416.13|2414.63|2416.15|2414.65|2416.15|2414.65|2416.06|2414.56|0
1640899860000|2021-12-30 21:31:00|2416.17|2414.67|2416.15|2414.65|2416.28|2414.78|2416.15|2414.65|0
1640899880000|2021-12-30 21:31:20|2416.13|2414.63|2416.28|2414.78|2416.28|2414.78|2416.06|2414.56|0
1640899890000|2021-12-30 21:31:30|2416.26|2414.76|2416.15|2414.65|2416.26|2414.76|2416.15|2414.65|0
1640899920000|2021-12-30 21:32:00|2416.17|2414.67|2416.28|2414.78|2416.28|2414.78|2416.17|2414.67|0
1640899950000|2021-12-30 21:32:30|2416.3|2414.8|2416.28|2414.78|2416.38|2414.88|2416.28|2414.78|0
1640899960000|2021-12-30 21:32:40|2416.26|2414.76|2416.15|2414.65|2416.26|2414.76|2416.15|2414.65|0
1640899980000|2021-12-30 21:33:00|2416.16|2414.66|2416.28|2414.78|2416.28|2414.78|2416.16|2414.66|0
1640900020000|2021-12-30 21:33:40|2416.3|2414.8|2416.28|2414.78|2416.38|2414.88|2416.28|2414.78|0
1640900050000|2021-12-30 21:34:10|2416.26|2414.76|2416.15|2414.65|2416.26|2414.76|2416.15|2414.65|0
1640900060000|2021-12-30 21:34:20|2416.13|2414.63|2416.06|2414.56|2416.13|2414.63|2416.06|2414.56|0
1640900070000|2021-12-30 21:34:30|2416.07|2414.57|2416.15|2414.65|2416.15|2414.65|2416.07|2414.57|0
1640900100000|2021-12-30 21:35:00|2416.17|2414.67|2416.28|2414.78|2416.28|2414.78|2416.17|2414.67|0
1640900110000|2021-12-30 21:35:10|2416.3|2414.8|2416.38|2414.88|2416.38|2414.88|2416.3|2414.8|0
1640900120000|2021-12-30 21:35:20|2416.4|2414.9|2416.51|2415.01|2416.51|2415.01|2416.4|2414.9|0
1640900150000|2021-12-30 21:35:50|2416.49|2414.99|2416.38|2414.88|2416.49|2414.99|2416.38|2414.88|0
1640900170000|2021-12-30 21:36:10|2416.44|2414.94|2416.61|2415.11|2416.74|2415.24|2416.44|2414.94|0
1640900200000|2021-12-30 21:36:40|2416.59|2415.09|2416.51|2415.01|2416.59|2415.09|2416.51|2415.01|0
1640900220000|2021-12-30 21:37:00|2416.53|2415.03|2416.61|2415.11|2416.61|2415.11|2416.53|2415.03|0
1640900380000|2021-12-30 21:39:40|2416.59|2415.09|2416.59|2415.09|2416.59|2415.09|2416.59|2415.09|0
1640900390000|2021-12-30 21:39:50|2416.51|2415.01|2416.28|2414.78|2416.51|2415.01|2416.28|2414.78|0
1640900400000|2021-12-30 21:40:00|2416.26|2414.76|2416.15|2414.65|2416.26|2414.76|2416.15|2414.65|0
1640900420000|2021-12-30 21:40:20|2416.13|2414.63|2416.06|2414.56|2416.13|2414.63|2416.06|2414.56|0
1640900430000|2021-12-30 21:40:30|2416.07|2414.57|2416.15|2414.65|2416.15|2414.65|2416.07|2414.57|0
1640900440000|2021-12-30 21:40:40|2416.13|2414.63|2416.06|2414.56|2416.13|2414.63|2416.06|2414.56|0
1640900490000|2021-12-30 21:41:30|2416.07|2414.57|2416.15|2414.65|2416.15|2414.65|2416.07|2414.57|0
1640900510000|2021-12-30 21:41:50|2416.14|2414.64|2416.06|2414.56|2416.14|2414.64|2416.06|2414.56|0
1640900530000|2021-12-30 21:42:10|2416.04|2414.54|2415.97|2414.47|2416.1|2414.6|2415.92|2414.42|0
1640900550000|2021-12-30 21:42:30|2415.95|2414.45|2415.88|2414.38|2415.95|2414.45|2415.88|2414.38|0
1640900580000|2021-12-30 21:43:00|2415.89|2414.39|2415.97|2414.47|2415.97|2414.47|2415.89|2414.39|0
1640900590000|2021-12-30 21:43:10|2415.95|2414.45|2415.97|2414.47|2415.97|2414.47|2415.88|2414.38|0
1640900610000|2021-12-30 21:43:30|2415.99|2414.49|2416.1|2414.6|2416.1|2414.6|2415.99|2414.49|0
1640900640000|2021-12-30 21:44:00|2416.12|2414.62|2416.38|2414.88|2416.38|2414.88|2416.12|2414.62|0
1640900650000|2021-12-30 21:44:10|2416.37|2414.87|2416.46|2414.96|2416.56|2415.06|2416.33|2414.83|0
1640900660000|2021-12-30 21:44:20|2416.48|2414.98|2416.24|2414.74|2416.56|2415.06|2416.24|2414.74|0
1640900670000|2021-12-30 21:44:30|2416.25|2414.75|2416.33|2414.83|2416.33|2414.83|2416.25|2414.75|0
1640900680000|2021-12-30 21:44:40|2416.31|2414.81|2416.24|2414.74|2416.31|2414.81|2416.24|2414.74|0
1640900700000|2021-12-30 21:45:00|2416.25|2414.75|2416.33|2414.83|2416.33|2414.83|2416.25|2414.75|0
1640900710000|2021-12-30 21:45:10|2416.35|2414.85|2416.46|2414.96|2416.46|2414.96|2416.35|2414.85|0
1640900730000|2021-12-30 21:45:30|2416.48|2414.98|2416.56|2415.06|2416.56|2415.06|2416.48|2414.98|0
1640900750000|2021-12-30 21:45:50|2416.58|2415.08|2416.56|2415.06|2416.69|2415.19|2416.56|2415.06|0
1640900760000|2021-12-30 21:46:00|2416.57|2415.07|2416.61|2415.11|2416.69|2415.19|2416.57|2415.07|0
1640900770000|2021-12-30 21:46:10|2416.62|2415.12|2416.69|2415.19|2416.69|2415.19|2416.51|2415.01|0
1640900790000|2021-12-30 21:46:30|2416.68|2415.18|2416.56|2415.06|2416.69|2415.19|2416.56|2415.06|0
1640900800000|2021-12-30 21:46:40|2416.54|2415.04|2416.46|2414.96|2416.54|2415.04|2416.46|2414.96|0
1640900820000|2021-12-30 21:47:00|2416.47|2414.97|2416.46|2414.96|2416.51|2415.01|2416.46|2414.96|0
1640900830000|2021-12-30 21:47:10|2416.47|2414.97|2416.46|2414.96|2416.51|2415.01|2416.46|2414.96|0
1640900840000|2021-12-30 21:47:20|2416.47|2414.97|2416.46|2414.96|2416.56|2415.06|2416.46|2414.96|0
1640900860000|2021-12-30 21:47:40|2416.47|2414.97|2416.56|2415.06|2416.56|2415.06|2416.47|2414.97|0
1640900880000|2021-12-30 21:48:00|2416.55|2415.05|2416.46|2414.96|2416.55|2415.05|2416.46|2414.96|0
1640900890000|2021-12-30 21:48:10|2416.44|2414.94|2416.24|2414.74|2416.44|2414.94|2416.24|2414.74|0
1640900920000|2021-12-30 21:48:40|2416.25|2414.75|2416.24|2414.74|2416.28|2414.78|2416.24|2414.74|0
1640900940000|2021-12-30 21:49:00|2416.25|2414.75|2416.24|2414.74|2416.33|2414.83|2416.24|2414.74|0
1640900950000|2021-12-30 21:49:10|2416.22|2414.72|2416.22|2414.72|2416.22|2414.72|2416.22|2414.72|0
1640900960000|2021-12-30 21:49:20|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|0
1640900970000|2021-12-30 21:49:30|2416.08|2414.58|2415.97|2414.47|2416.08|2414.58|2415.97|2414.47|0
1640900980000|2021-12-30 21:49:40|2415.95|2414.45|2415.88|2414.38|2415.95|2414.45|2415.88|2414.38|0
1640900990000|2021-12-30 21:49:50|2415.86|2414.36|2415.88|2414.38|2415.88|2414.38|2415.74|2414.24|0
1640901000000|2021-12-30 21:50:00|2415.89|2414.39|2415.88|2414.38|2415.97|2414.47|2415.88|2414.38|0
1640901030000|2021-12-30 21:50:30|2415.9|2414.4|2415.97|2414.47|2416.06|2414.56|2415.9|2414.4|0
1640901040000|2021-12-30 21:50:40|2415.98|2414.48|2416.1|2414.6|2416.1|2414.6|2415.97|2414.47|0
1640901050000|2021-12-30 21:50:50|2416.08|2414.58|2415.97|2414.47|2416.08|2414.58|2415.97|2414.47|0
1640901070000|2021-12-30 21:51:10|2415.98|2414.48|2415.97|2414.47|2416.06|2414.56|2415.97|2414.47|0
1640901080000|2021-12-30 21:51:20|2415.98|2414.48|2416.1|2414.6|2416.1|2414.6|2415.98|2414.48|0
1640901090000|2021-12-30 21:51:30|2416.08|2414.58|2415.97|2414.47|2416.08|2414.58|2415.97|2414.47|0
1640901120000|2021-12-30 21:52:00|2415.99|2414.49|2416.1|2414.6|2416.1|2414.6|2415.99|2414.49|0
1640901140000|2021-12-30 21:52:20|2416.11|2414.61|2416.24|2414.74|2416.24|2414.74|2416.11|2414.61|0
1640901150000|2021-12-30 21:52:30|2416.25|2414.75|2416.33|2414.83|2416.33|2414.83|2416.25|2414.75|0
1640901170000|2021-12-30 21:52:50|2416.35|2414.85|2416.46|2414.96|2416.46|2414.96|2416.35|2414.85|0
1640901180000|2021-12-30 21:53:00|2416.48|2414.98|2416.56|2415.06|2416.56|2415.06|2416.48|2414.98|0
1640901190000|2021-12-30 21:53:10|2416.54|2415.04|2416.46|2414.96|2416.54|2415.04|2416.46|2414.96|0
1640901200000|2021-12-30 21:53:20|2416.44|2414.94|2416.33|2414.83|2416.44|2414.94|2416.33|2414.83|0
1640901240000|2021-12-30 21:54:00|2416.31|2414.81|2416.33|2414.83|2416.33|2414.83|2416.24|2414.74|0
1640901250000|2021-12-30 21:54:10|2416.31|2414.81|2416.24|2414.74|2416.31|2414.81|2416.24|2414.74|0
1640901260000|2021-12-30 21:54:20|2416.22|2414.72|2415.97|2414.47|2416.22|2414.72|2415.97|2414.47|0
1640901270000|2021-12-30 21:54:30|2415.99|2414.49|2416.1|2414.6|2416.1|2414.6|2415.99|2414.49|0
1640901280000|2021-12-30 21:54:40|2416.11|2414.61|2416.24|2414.74|2416.24|2414.74|2416.1|2414.6|0
1640901300000|2021-12-30 21:55:00|2416.23|2414.73|2416.1|2414.6|2416.23|2414.73|2416.1|2414.6|0
1640901310000|2021-12-30 21:55:10|2416.14|2414.64|2416.33|2414.83|2416.33|2414.83|2416.14|2414.64|0
1640901320000|2021-12-30 21:55:20|2416.35|2414.85|2416.56|2415.06|2416.56|2415.06|2416.35|2414.85|0
1640901330000|2021-12-30 21:55:30|2416.55|2415.05|2416.33|2414.83|2416.55|2415.05|2416.33|2414.83|0
1640901360000|2021-12-30 21:56:00|2416.31|2414.81|2416.24|2414.74|2416.31|2414.81|2416.24|2414.74|0
1640901450000|2021-12-30 21:57:30|2416.22|2414.72|2416.24|2414.74|2416.24|2414.74|2416.1|2414.6|0
1640901460000|2021-12-30 21:57:40|2416.23|2414.73|2416.1|2414.6|2416.23|2414.73|2416.1|2414.6|0
1640901470000|2021-12-30 21:57:50|2416.11|2414.61|2416.1|2414.6|2416.15|2414.65|2416.1|2414.6|0
1640901480000|2021-12-30 21:58:00|2416.12|2414.62|2416.24|2414.74|2416.24|2414.74|2416.12|2414.62|0
1640901510000|2021-12-30 21:58:30|2416.25|2414.75|2416.46|2414.96|2416.46|2414.96|2416.25|2414.75|0
1640901550000|2021-12-30 21:59:10|2416.48|2414.98|2416.46|2414.96|2416.56|2415.06|2416.46|2414.96|0
1640901580000|2021-12-30 21:59:40|2416.45|2414.95|2416.33|2414.83|2416.45|2414.95|2416.33|2414.83|0
1640901590000|2021-12-30 21:59:50|2416.32|2414.82|2416.3|2414.8|2416.38|2414.88|2416.28|2414.78|0
1640901600000|2021-12-30 22:00:00|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|0
1640901620000|2021-12-30 22:00:20|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|0
1640901650000|2021-12-30 22:00:50|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|0
1640901680000|2021-12-30 22:01:20|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|0
1640901730000|2021-12-30 22:02:10|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|0
1640901920000|2021-12-30 22:05:20|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|0
1640902000000|2021-12-30 22:06:40|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|0
1640902020000|2021-12-30 22:07:00|2416.3|2414.8|2416.34|2414.84|2416.34|2414.84|2416.3|2414.8|0
1640902040000|2021-12-30 22:07:20|2416.45|2414.95|2416.45|2414.95|2416.45|2414.95|2416.45|2414.95|0
1640902060000|2021-12-30 22:07:40|2416.42|2414.92|2416.45|2414.95|2416.45|2414.95|2416.42|2414.92|0
1640902120000|2021-12-30 22:08:40|2416.42|2414.92|2416.53|2415.03|2416.53|2415.03|2416.42|2414.92|0
1640902140000|2021-12-30 22:09:00|2416.42|2414.92|2416.42|2414.92|2416.57|2415.07|2416.42|2414.92|0
1640902200000|2021-12-30 22:10:00|2416.45|2414.95|2416.45|2414.95|2416.45|2414.95|2416.45|2414.95|0
1640902220000|2021-12-30 22:10:20|2416.42|2414.92|2416.42|2414.92|2416.42|2414.92|2416.42|2414.92|0
1640902280000|2021-12-30 22:11:20|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|0
1640902330000|2021-12-30 22:12:10|2416.42|2414.92|2416.42|2414.92|2416.42|2414.92|2416.42|2414.92|0
1640902370000|2021-12-30 22:12:50|2416.45|2414.95|2416.45|2414.95|2416.45|2414.95|2416.45|2414.95|0
1640902380000|2021-12-30 22:13:00|2416.42|2414.92|2416.45|2414.95|2416.45|2414.95|2416.42|2414.92|0
1640902390000|2021-12-30 22:13:10|2416.42|2414.92|2416.42|2414.92|2416.42|2414.92|2416.42|2414.92|0
1640902450000|2021-12-30 22:14:10|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|0
1640902460000|2021-12-30 22:14:20|2416.19|2414.69|2416.19|2414.69|2416.19|2414.69|2416.19|2414.69|0
1640902480000|2021-12-30 22:14:40|2416.34|2414.84|2416.3|2414.8|2416.34|2414.84|2416.3|2414.8|0
1640902530000|2021-12-30 22:15:30|2416.34|2414.84|2416.34|2414.84|2416.34|2414.84|2416.34|2414.84|0
1640902550000|2021-12-30 22:15:50|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|0
1640902560000|2021-12-30 22:16:00|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|0
1640902570000|2021-12-30 22:16:10|2416.3|2414.8|2416.45|2414.95|2416.45|2414.95|2416.3|2414.8|0
1640902580000|2021-12-30 22:16:20|2416.34|2414.84|2416.34|2414.84|2416.34|2414.84|2416.34|2414.84|0
1640902610000|2021-12-30 22:16:50|2416.3|2414.8|2416.3|2414.8|2416.34|2414.84|2416.3|2414.8|0
1640902620000|2021-12-30 22:17:00|2416.42|2414.92|2416.42|2414.92|2416.42|2414.92|2416.42|2414.92|0
1640902640000|2021-12-30 22:17:20|2416.34|2414.84|2416.34|2414.84|2416.34|2414.84|2416.34|2414.84|0
1640902670000|2021-12-30 22:17:50|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|0
1640902740000|2021-12-30 22:19:00|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|0
1640902780000|2021-12-30 22:19:40|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|0
1640902790000|2021-12-30 22:19:50|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|0
1640902810000|2021-12-30 22:20:10|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|2416.23|2414.73|0
1640902820000|2021-12-30 22:20:20|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|0
1640902830000|2021-12-30 22:20:30|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|0
1640902840000|2021-12-30 22:20:40|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|0
1640902850000|2021-12-30 22:20:50|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|0
1640902890000|2021-12-30 22:21:30|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|0
1640902900000|2021-12-30 22:21:40|2416.19|2414.69|2416.19|2414.69|2416.19|2414.69|2416.19|2414.69|0
1640902910000|2021-12-30 22:21:50|2416.15|2414.65|2416.04|2414.54|2416.15|2414.65|2416.04|2414.54|0
1640902940000|2021-12-30 22:22:20|2416|2414.5|2416.04|2414.54|2416.04|2414.54|2416|2414.5|0
1640902950000|2021-12-30 22:22:30|2416.11|2414.61|2416.07|2414.57|2416.11|2414.61|2416.07|2414.57|0
1640902960000|2021-12-30 22:22:40|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|0
1640903010000|2021-12-30 22:23:30|2416.15|2414.65|2416.15|2414.65|2416.15|2414.65|2416.15|2414.65|0
1640903020000|2021-12-30 22:23:40|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|0
1640903060000|2021-12-30 22:24:20|2416.19|2414.69|2416.19|2414.69|2416.19|2414.69|2416.19|2414.69|0
1640903140000|2021-12-30 22:25:40|2416.15|2414.65|2416.15|2414.65|2416.15|2414.65|2416.15|2414.65|0
1640903310000|2021-12-30 22:28:30|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|0
1640903320000|2021-12-30 22:28:40|2416.19|2414.69|2416.19|2414.69|2416.19|2414.69|2416.19|2414.69|0
1640903330000|2021-12-30 22:28:50|2416.11|2414.61|2416.15|2414.65|2416.15|2414.65|2416.11|2414.61|0
1640903340000|2021-12-30 22:29:00|2416.19|2414.69|2416.19|2414.69|2416.19|2414.69|2416.19|2414.69|0
1640903370000|2021-12-30 22:29:30|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|0
1640903400000|2021-12-30 22:30:00|2416.07|2414.57|2416.07|2414.57|2416.07|2414.57|2416.07|2414.57|0
1640903430000|2021-12-30 22:30:30|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|0
1640903440000|2021-12-30 22:30:40|2416.19|2414.69|2416.15|2414.65|2416.19|2414.69|2416.15|2414.65|0
1640903520000|2021-12-30 22:32:00|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|0
1640903550000|2021-12-30 22:32:30|2416.15|2414.65|2416.15|2414.65|2416.15|2414.65|2416.15|2414.65|0
1640903860000|2021-12-30 22:37:40|2416.07|2414.57|2416.07|2414.57|2416.07|2414.57|2416.07|2414.57|0
1640904590000|2021-12-30 22:49:50|2416.19|2414.69|2416.23|2414.73|2416.23|2414.73|2416.19|2414.69|0
1640904940000|2021-12-30 22:55:40|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|0
1640904950000|2021-12-30 22:55:50|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|0
1640904970000|2021-12-30 22:56:10|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|2416.3|2414.8|0
1640905040000|2021-12-30 22:57:20|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|0
1640905080000|2021-12-30 22:58:00|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|0
1640905090000|2021-12-30 22:58:10|2416.19|2414.69|2416.19|2414.69|2416.19|2414.69|2416.19|2414.69|0
1640905100000|2021-12-30 22:58:20|2416.15|2414.65|2416.15|2414.65|2416.15|2414.65|2416.15|2414.65|0
1640905120000|2021-12-30 22:58:40|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|0
1640905190000|2021-12-30 22:59:50|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|0
1640905200000|2021-12-30 23:00:00|2416.4|2414.9|2417.55|2416.05|2417.55|2416.05|2416.4|2414.9|0
1640905210000|2021-12-30 23:00:10|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|0
1640905220000|2021-12-30 23:00:20|2417.52|2416.02|2417.78|2416.28|2417.87|2416.37|2417.52|2416.02|0
1640905230000|2021-12-30 23:00:30|2417.79|2416.29|2417.37|2415.87|2417.87|2416.37|2417.37|2415.87|0
1640905240000|2021-12-30 23:00:40|2417.36|2415.86|2417.15|2415.65|2417.36|2415.86|2417.15|2415.65|0
1640905250000|2021-12-30 23:00:50|2417.16|2415.66|2417.28|2415.78|2417.28|2415.78|2417.16|2415.66|0
1640905260000|2021-12-30 23:01:00|2417.27|2415.77|2417.51|2416.01|2417.51|2416.01|2417.19|2415.69|0
1640905270000|2021-12-30 23:01:10|2417.5|2416|2417.78|2416.28|2417.87|2416.37|2417.37|2415.87|0
1640905280000|2021-12-30 23:01:20|2417.77|2416.27|2417.51|2416.01|2417.77|2416.27|2417.51|2416.01|0
1640905290000|2021-12-30 23:01:30|2417.49|2415.99|2417.51|2416.01|2417.51|2416.01|2417.37|2415.87|0
1640905300000|2021-12-30 23:01:40|2417.5|2416|2417.37|2415.87|2417.5|2416|2417.37|2415.87|0
1640905310000|2021-12-30 23:01:50|2417.34|2415.84|2417.05|2415.55|2417.34|2415.84|2417.05|2415.55|0
1640905320000|2021-12-30 23:02:00|2417.07|2415.57|2417.05|2415.55|2417.15|2415.65|2417.05|2415.55|0
1640905330000|2021-12-30 23:02:10|2417.07|2415.57|2417.15|2415.65|2417.15|2415.65|2417.07|2415.57|0
1640905340000|2021-12-30 23:02:20|2417.13|2415.63|2417.05|2415.55|2417.13|2415.63|2417.05|2415.55|0
1640905370000|2021-12-30 23:02:50|2417.07|2415.57|2417.28|2415.78|2417.28|2415.78|2417.07|2415.57|0
1640905380000|2021-12-30 23:03:00|2417.26|2415.76|2417.05|2415.55|2417.26|2415.76|2417.05|2415.55|0
1640905390000|2021-12-30 23:03:10|2417.06|2415.56|2417.15|2415.65|2417.15|2415.65|2417.06|2415.56|0
1640905410000|2021-12-30 23:03:30|2417.13|2415.63|2417.05|2415.55|2417.13|2415.63|2417.05|2415.55|0
1640905420000|2021-12-30 23:03:40|2417.06|2415.56|2417.1|2415.6|2417.1|2415.6|2417.06|2415.56|0
1640905430000|2021-12-30 23:03:50|2417.09|2415.59|2417.05|2415.55|2417.1|2415.6|2417.05|2415.55|0
1640905440000|2021-12-30 23:04:00|2417.07|2415.57|2417.28|2415.78|2417.28|2415.78|2417.07|2415.57|0
1640905450000|2021-12-30 23:04:10|2417.26|2415.76|2417.33|2415.83|2417.33|2415.83|2417.15|2415.65|0
1640905460000|2021-12-30 23:04:20|2417.32|2415.82|2417.33|2415.83|2417.33|2415.83|2417.28|2415.78|0
1640905470000|2021-12-30 23:04:30|2417.32|2415.82|2417.37|2415.87|2417.37|2415.87|2417.28|2415.78|0
1640905500000|2021-12-30 23:05:00|2417.36|2415.86|2417.15|2415.65|2417.37|2415.87|2417.15|2415.65|0
1640905520000|2021-12-30 23:05:20|2417.16|2415.66|2417.19|2415.69|2417.28|2415.78|2417.16|2415.66|0
1640905530000|2021-12-30 23:05:30|2417.2|2415.7|2417.51|2416.01|2417.51|2416.01|2417.2|2415.7|0
1640905540000|2021-12-30 23:05:40|2417.5|2416|2417.51|2416.01|2417.51|2416.01|2417.46|2415.96|0
1640905550000|2021-12-30 23:05:50|2417.5|2416|2417.37|2415.87|2417.5|2416|2417.37|2415.87|0
1640905560000|2021-12-30 23:06:00|2417.38|2415.88|2417.6|2416.1|2417.6|2416.1|2417.33|2415.83|0
1640905570000|2021-12-30 23:06:10|2417.61|2416.11|2417.6|2416.1|2417.69|2416.19|2417.6|2416.1|0
1640905580000|2021-12-30 23:06:20|2417.61|2416.11|2417.73|2416.23|2417.73|2416.23|2417.61|2416.11|0
1640905590000|2021-12-30 23:06:30|2417.72|2416.22|2417.6|2416.1|2417.72|2416.22|2417.6|2416.1|0
1640905610000|2021-12-30 23:06:50|2417.61|2416.11|2417.69|2416.19|2417.69|2416.19|2417.61|2416.11|0
1640905620000|2021-12-30 23:07:00|2417.68|2416.18|2417.69|2416.19|2417.69|2416.19|2417.6|2416.1|0
1640905630000|2021-12-30 23:07:10|2417.7|2416.2|2417.69|2416.19|2417.73|2416.23|2417.6|2416.1|0
1640905640000|2021-12-30 23:07:20|2417.68|2416.18|2417.6|2416.1|2417.68|2416.18|2417.6|2416.1|0
1640905650000|2021-12-30 23:07:30|2417.61|2416.11|2417.87|2416.37|2417.87|2416.37|2417.61|2416.11|0
1640905660000|2021-12-30 23:07:40|2417.85|2416.35|2417.73|2416.23|2417.85|2416.35|2417.73|2416.23|0
1640905670000|2021-12-30 23:07:50|2417.72|2416.22|2417.6|2416.1|2417.72|2416.22|2417.6|2416.1|0
1640905680000|2021-12-30 23:08:00|2417.58|2416.08|2417.51|2416.01|2417.58|2416.08|2417.37|2415.87|0
1640905730000|2021-12-30 23:08:50|2417.5|2416|2417.33|2415.83|2417.5|2416|2417.28|2415.78|0
1640905740000|2021-12-30 23:09:00|2417.34|2415.84|2417.33|2415.83|2417.37|2415.87|2417.33|2415.83|0
1640905750000|2021-12-30 23:09:10|2417.32|2415.82|2417.37|2415.87|2417.37|2415.87|2417.28|2415.78|0
1640905760000|2021-12-30 23:09:20|2417.39|2415.89|2417.51|2416.01|2417.51|2416.01|2417.37|2415.87|0
1640905790000|2021-12-30 23:09:50|2417.49|2415.99|2417.33|2415.83|2417.49|2415.99|2417.33|2415.83|0
1640905800000|2021-12-30 23:10:00|2417.34|2415.84|2417.33|2415.83|2417.37|2415.87|2417.28|2415.78|0
1640905810000|2021-12-30 23:10:10|2417.34|2415.84|2417.37|2415.87|2417.37|2415.87|2417.34|2415.84|0
1640905820000|2021-12-30 23:10:20|2417.39|2415.89|2417.4|2415.9|2417.4|2415.9|2417.39|2415.89|0
1640905850000|2021-12-30 23:10:50|2417.42|2415.92|2417.54|2416.04|2417.54|2416.04|2417.42|2415.92|0
1640905860000|2021-12-30 23:11:00|2417.52|2416.02|2417.4|2415.9|2417.52|2416.02|2417.4|2415.9|0
1640905870000|2021-12-30 23:11:10|2417.42|2415.92|2417.54|2416.04|2417.54|2416.04|2417.42|2415.92|0
1640905890000|2021-12-30 23:11:30|2417.55|2416.05|2417.54|2416.04|2417.58|2416.08|2417.54|2416.04|0
1640905900000|2021-12-30 23:11:40|2417.52|2416.02|2417.4|2415.9|2417.52|2416.02|2417.4|2415.9|0
1640905910000|2021-12-30 23:11:50|2417.41|2415.91|2417.54|2416.04|2417.54|2416.04|2417.41|2415.91|0
1640905930000|2021-12-30 23:12:10|2417.52|2416.02|2417.31|2415.81|2417.52|2416.02|2417.31|2415.81|0
1640905940000|2021-12-30 23:12:20|2417.32|2415.82|2417.36|2415.86|2417.36|2415.86|2417.32|2415.82|0
1640905950000|2021-12-30 23:12:30|2417.37|2415.87|2417.49|2415.99|2417.49|2415.99|2417.37|2415.87|0
1640905960000|2021-12-30 23:12:40|2417.5|2416|2417.4|2415.9|2417.54|2416.04|2417.4|2415.9|0
1640905980000|2021-12-30 23:13:00|2417.42|2415.92|2417.4|2415.9|2417.54|2416.04|2417.4|2415.9|0
1640905990000|2021-12-30 23:13:10|2417.41|2415.91|2417.49|2415.99|2417.49|2415.99|2417.4|2415.9|0
1640906000000|2021-12-30 23:13:20|2417.48|2415.98|2417.4|2415.9|2417.49|2415.99|2417.4|2415.9|0
1640906040000|2021-12-30 23:14:00|2417.39|2415.89|2417.36|2415.86|2417.39|2415.89|2417.31|2415.81|0
1640906050000|2021-12-30 23:14:10|2417.37|2415.87|2417.4|2415.9|2417.4|2415.9|2417.36|2415.86|0
1640906080000|2021-12-30 23:14:40|2417.41|2415.91|2417.41|2415.91|2417.41|2415.91|2417.41|2415.91|0
1640906090000|2021-12-30 23:14:50|2417.49|2415.99|2417.31|2415.81|2417.49|2415.99|2417.31|2415.81|0
1640906100000|2021-12-30 23:15:00|2417.32|2415.82|2417.4|2415.9|2417.4|2415.9|2417.32|2415.82|0
1640906130000|2021-12-30 23:15:30|2417.41|2415.91|2417.4|2415.9|2417.49|2415.99|2417.4|2415.9|0
1640906140000|2021-12-30 23:15:40|2417.41|2415.91|2417.54|2416.04|2417.54|2416.04|2417.41|2415.91|0
1640906150000|2021-12-30 23:15:50|2417.52|2416.02|2417.4|2415.9|2417.52|2416.02|2417.4|2415.9|0
1640906160000|2021-12-30 23:16:00|2417.42|2415.92|2417.59|2416.09|2417.59|2416.09|2417.42|2415.92|0
1640906170000|2021-12-30 23:16:10|2417.57|2416.07|2417.45|2415.95|2417.57|2416.07|2417.45|2415.95|0
1640906200000|2021-12-30 23:16:40|2417.44|2415.94|2417.36|2415.86|2417.44|2415.94|2417.36|2415.86|0
1640906210000|2021-12-30 23:16:50|2417.34|2415.84|2417.23|2415.73|2417.34|2415.84|2417.13|2415.63|0
1640906220000|2021-12-30 23:17:00|2417.24|2415.74|2417.36|2415.86|2417.36|2415.86|2417.24|2415.74|0
1640906240000|2021-12-30 23:17:20|2417.38|2415.88|2417.45|2415.95|2417.45|2415.95|2417.38|2415.88|0
1640906250000|2021-12-30 23:17:30|2417.47|2415.97|2417.68|2416.18|2417.68|2416.18|2417.47|2415.97|0
1640906260000|2021-12-30 23:17:40|2417.7|2416.2|2417.81|2416.31|2417.86|2416.36|2417.7|2416.2|0
1640906270000|2021-12-30 23:17:50|2417.82|2416.32|2417.68|2416.18|2417.95|2416.45|2417.68|2416.18|0
1640906280000|2021-12-30 23:18:00|2417.69|2416.19|2417.81|2416.31|2417.81|2416.31|2417.69|2416.19|0
1640906290000|2021-12-30 23:18:10|2417.8|2416.3|2417.68|2416.18|2417.8|2416.3|2417.68|2416.18|0
1640906300000|2021-12-30 23:18:20|2417.69|2416.19|2417.68|2416.18|2417.81|2416.31|2417.68|2416.18|0
1640906310000|2021-12-30 23:18:30|2417.69|2416.19|2417.68|2416.18|2417.77|2416.27|2417.68|2416.18|0
1640906320000|2021-12-30 23:18:40|2417.69|2416.19|2417.81|2416.31|2417.81|2416.31|2417.69|2416.19|0
1640906330000|2021-12-30 23:18:50|2417.83|2416.33|2417.95|2416.45|2417.95|2416.45|2417.83|2416.33|0
1640906340000|2021-12-30 23:19:00|2417.93|2416.43|2417.81|2416.31|2417.93|2416.43|2417.81|2416.31|0
1640906350000|2021-12-30 23:19:10|2417.78|2416.28|2417.59|2416.09|2417.78|2416.28|2417.59|2416.09|0
1640906360000|2021-12-30 23:19:20|2417.57|2416.07|2417.45|2415.95|2417.57|2416.07|2417.45|2415.95|0
1640906370000|2021-12-30 23:19:30|2417.47|2415.97|2417.59|2416.09|2417.59|2416.09|2417.47|2415.97|0
1640906380000|2021-12-30 23:19:40|2417.57|2416.07|2417.45|2415.95|2417.59|2416.09|2417.45|2415.95|0
1640906420000|2021-12-30 23:20:20|2417.46|2415.96|2417.45|2415.95|2417.54|2416.04|2417.45|2415.95|0
1640906440000|2021-12-30 23:20:40|2417.44|2415.94|2417.36|2415.86|2417.44|2415.94|2417.36|2415.86|0
1640906450000|2021-12-30 23:20:50|2417.37|2415.87|2417.45|2415.95|2417.45|2415.95|2417.37|2415.87|0
1640906460000|2021-12-30 23:21:00|2417.44|2415.94|2417.45|2415.95|2417.45|2415.95|2417.41|2415.91|0
1640906470000|2021-12-30 23:21:10|2417.44|2415.94|2417.41|2415.91|2417.44|2415.94|2417.36|2415.86|0
1640906480000|2021-12-30 23:21:20|2417.4|2415.9|2417.41|2415.91|2417.45|2415.95|2417.36|2415.86|0
1640906490000|2021-12-30 23:21:30|2417.4|2415.9|2417.36|2415.86|2417.4|2415.9|2417.36|2415.86|0
1640906520000|2021-12-30 23:22:00|2417.35|2415.85|2417.37|2415.87|2417.37|2415.87|2417.27|2415.77|0
1640906530000|2021-12-30 23:22:10|2417.41|2415.91|2417.36|2415.86|2417.45|2415.95|2417.36|2415.86|0
1640906540000|2021-12-30 23:22:20|2417.34|2415.84|2417.36|2415.86|2417.36|2415.86|2417.23|2415.73|0
1640906550000|2021-12-30 23:22:30|2417.35|2415.85|2417.27|2415.77|2417.35|2415.85|2417.27|2415.77|0
1640906560000|2021-12-30 23:22:40|2417.26|2415.76|2417.13|2415.63|2417.26|2415.76|2417.13|2415.63|0
1640906570000|2021-12-30 23:22:50|2417.15|2415.65|2417.23|2415.73|2417.23|2415.73|2417.15|2415.65|0
1640906590000|2021-12-30 23:23:10|2417.24|2415.74|2417.27|2415.77|2417.27|2415.77|2417.24|2415.74|0
1640906600000|2021-12-30 23:23:20|2417.26|2415.76|2417.13|2415.63|2417.26|2415.76|2417.13|2415.63|0
1640906610000|2021-12-30 23:23:30|2417.12|2415.62|2417|2415.5|2417.12|2415.62|2417|2415.5|0
1640906620000|2021-12-30 23:23:40|2417.01|2415.51|2417.13|2415.63|2417.13|2415.63|2417|2415.5|0
1640906630000|2021-12-30 23:23:50|2417.15|2415.65|2417.36|2415.86|2417.36|2415.86|2417.15|2415.65|0
1640906640000|2021-12-30 23:24:00|2417.34|2415.84|2417.23|2415.73|2417.34|2415.84|2417.18|2415.68|0
1640906650000|2021-12-30 23:24:10|2417.22|2415.72|2417.13|2415.63|2417.22|2415.72|2417.13|2415.63|0
1640906660000|2021-12-30 23:24:20|2417.14|2415.64|2417.13|2415.63|2417.18|2415.68|2417.13|2415.63|0
1640906670000|2021-12-30 23:24:30|2417.14|2415.64|2417.27|2415.77|2417.27|2415.77|2417.14|2415.64|0
1640906680000|2021-12-30 23:24:40|2417.28|2415.78|2417.36|2415.86|2417.36|2415.86|2417.28|2415.78|0
1640906710000|2021-12-30 23:25:10|2417.34|2415.84|2417.18|2415.68|2417.34|2415.84|2417.13|2415.63|0
1640906720000|2021-12-30 23:25:20|2417.17|2415.67|2417|2415.5|2417.17|2415.67|2417|2415.5|0
1640906730000|2021-12-30 23:25:30|2416.98|2415.48|2417|2415.5|2417|2415.5|2416.87|2415.37|0
1640906740000|2021-12-30 23:25:40|2417.02|2415.52|2417|2415.5|2417.13|2415.63|2417|2415.5|0
1640906760000|2021-12-30 23:26:00|2416.98|2415.48|2416.87|2415.37|2416.98|2415.48|2416.87|2415.37|0
1640906770000|2021-12-30 23:26:10|2416.88|2415.38|2416.87|2415.37|2416.95|2415.45|2416.87|2415.37|0
1640906800000|2021-12-30 23:26:40|2416.88|2415.38|2417|2415.5|2417|2415.5|2416.88|2415.38|0
1640906810000|2021-12-30 23:26:50|2417.02|2415.52|2417.13|2415.63|2417.13|2415.63|2417.02|2415.52|0
1640906850000|2021-12-30 23:27:30|2417.11|2415.61|2417.13|2415.63|2417.13|2415.63|2417|2415.5|0
1640906860000|2021-12-30 23:27:40|2417.11|2415.61|2417|2415.5|2417.11|2415.61|2417|2415.5|0
1640906880000|2021-12-30 23:28:00|2417.01|2415.51|2417.13|2415.63|2417.13|2415.63|2417|2415.5|0
1640906890000|2021-12-30 23:28:10|2417.12|2415.62|2417|2415.5|2417.12|2415.62|2417|2415.5|0
1640906910000|2021-12-30 23:28:30|2417.02|2415.52|2417.13|2415.63|2417.13|2415.63|2417.02|2415.52|0
1640906920000|2021-12-30 23:28:40|2417.12|2415.62|2417.05|2415.55|2417.12|2415.62|2417.05|2415.55|0
1640906930000|2021-12-30 23:28:50|2417.04|2415.54|2417.05|2415.55|2417.05|2415.55|2417|2415.5|0
1640906940000|2021-12-30 23:29:00|2417.04|2415.54|2417.13|2415.63|2417.13|2415.63|2417|2415.5|0
1640906980000|2021-12-30 23:29:40|2417.15|2415.65|2417.23|2415.73|2417.23|2415.73|2417.15|2415.65|0
1640907000000|2021-12-30 23:30:00|2417.21|2415.71|2417.18|2415.68|2417.27|2415.77|2417.13|2415.63|0
1640907010000|2021-12-30 23:30:10|2417.17|2415.67|2417.18|2415.68|2417.18|2415.68|2417.13|2415.63|0
1640907020000|2021-12-30 23:30:20|2417.19|2415.69|2417.23|2415.73|2417.23|2415.73|2417.19|2415.69|0
1640907030000|2021-12-30 23:30:30|2417.21|2415.71|2417.18|2415.68|2417.23|2415.73|2417.13|2415.63|0
1640907040000|2021-12-30 23:30:40|2417.19|2415.69|2417.13|2415.63|2417.23|2415.73|2417.13|2415.63|0
1640907060000|2021-12-30 23:31:00|2417.11|2415.61|2416.87|2415.37|2417.11|2415.61|2416.87|2415.37|0
1640907070000|2021-12-30 23:31:10|2416.88|2415.38|2416.77|2415.27|2416.95|2415.45|2416.77|2415.27|0
1640907080000|2021-12-30 23:31:20|2416.76|2415.26|2416.64|2415.14|2416.76|2415.26|2416.64|2415.14|0
1640907110000|2021-12-30 23:31:50|2416.66|2415.16|2416.77|2415.27|2416.77|2415.27|2416.66|2415.16|0
1640907120000|2021-12-30 23:32:00|2416.78|2415.28|2416.77|2415.27|2416.82|2415.32|2416.77|2415.27|0
1640907130000|2021-12-30 23:32:10|2416.75|2415.25|2416.64|2415.14|2416.75|2415.25|2416.64|2415.14|0
1640907150000|2021-12-30 23:32:30|2416.62|2415.12|2416.54|2415.04|2416.62|2415.12|2416.54|2415.04|0
1640907180000|2021-12-30 23:33:00|2416.52|2415.02|2416.28|2414.78|2416.52|2415.02|2416.18|2414.68|0
1640907190000|2021-12-30 23:33:10|2416.3|2414.8|2416.41|2414.91|2416.54|2415.04|2416.3|2414.8|0
1640907200000|2021-12-30 23:33:20|2416.43|2414.93|2416.56|2415.06|2416.56|2415.06|2416.41|2414.91|0
1640907210000|2021-12-30 23:33:30|2416.64|2415.14|2416.64|2415.14|2416.64|2415.14|2416.64|2415.14|0
1640907230000|2021-12-30 23:33:50|2416.63|2415.13|2416.64|2415.14|2416.64|2415.14|2416.54|2415.04|0
1640907240000|2021-12-30 23:34:00|2416.62|2415.12|2416.54|2415.04|2416.62|2415.12|2416.54|2415.04|0
1640907260000|2021-12-30 23:34:20|2416.56|2415.06|2416.82|2415.32|2416.87|2415.37|2416.56|2415.06|0
1640907270000|2021-12-30 23:34:30|2416.81|2415.31|2416.77|2415.27|2416.81|2415.31|2416.77|2415.27|0
1640907300000|2021-12-30 23:35:00|2416.75|2415.25|2416.69|2415.19|2416.75|2415.25|2416.64|2415.14|0
1640907310000|2021-12-30 23:35:10|2416.7|2415.2|2416.64|2415.14|2416.77|2415.27|2416.64|2415.14|0
1640907330000|2021-12-30 23:35:30|2416.62|2415.12|2416.54|2415.04|2416.62|2415.12|2416.54|2415.04|0
1640907340000|2021-12-30 23:35:40|2416.52|2415.02|2416.41|2414.91|2416.52|2415.02|2416.41|2414.91|0
1640907360000|2021-12-30 23:36:00|2416.39|2414.89|2416.28|2414.78|2416.39|2414.89|2416.28|2414.78|0
1640907370000|2021-12-30 23:36:10|2416.3|2414.8|2416.36|2414.86|2416.41|2414.91|2416.3|2414.8|0
1640907380000|2021-12-30 23:36:20|2416.35|2414.85|2416.28|2414.78|2416.36|2414.86|2416.28|2414.78|0
1640907390000|2021-12-30 23:36:30|2416.3|2414.8|2416.41|2414.91|2416.41|2414.91|2416.3|2414.8|0
1640907400000|2021-12-30 23:36:40|2416.43|2414.93|2416.54|2415.04|2416.54|2415.04|2416.43|2414.93|0
1640907420000|2021-12-30 23:37:00|2416.53|2415.03|2416.41|2414.91|2416.53|2415.03|2416.41|2414.91|0
1640907430000|2021-12-30 23:37:10|2416.42|2414.92|2416.41|2414.91|2416.46|2414.96|2416.41|2414.91|0
1640907440000|2021-12-30 23:37:20|2416.42|2414.92|2416.54|2415.04|2416.54|2415.04|2416.41|2414.91|0
1640907460000|2021-12-30 23:37:40|2416.56|2415.06|2416.64|2415.14|2416.64|2415.14|2416.56|2415.06|0
1640907480000|2021-12-30 23:38:00|2416.62|2415.12|2416.54|2415.04|2416.62|2415.12|2416.54|2415.04|0
1640907490000|2021-12-30 23:38:10|2416.56|2415.06|2416.64|2415.14|2416.64|2415.14|2416.56|2415.06|0
1640907500000|2021-12-30 23:38:20|2416.62|2415.12|2416.54|2415.04|2416.62|2415.12|2416.54|2415.04|0
1640907520000|2021-12-30 23:38:40|2416.55|2415.05|2416.59|2415.09|2416.59|2415.09|2416.55|2415.05|0
1640907530000|2021-12-30 23:38:50|2416.58|2415.08|2416.54|2415.04|2416.58|2415.08|2416.54|2415.04|0
1640907540000|2021-12-30 23:39:00|2416.55|2415.05|2416.64|2415.14|2416.64|2415.14|2416.55|2415.05|0
1640907550000|2021-12-30 23:39:10|2416.66|2415.16|2416.66|2415.16|2416.66|2415.16|2416.66|2415.16|0
1640907560000|2021-12-30 23:39:20|2416.77|2415.27|2416.69|2415.19|2416.77|2415.27|2416.69|2415.19|0
1640907570000|2021-12-30 23:39:30|2416.7|2415.2|2416.77|2415.27|2416.77|2415.27|2416.64|2415.14|0
1640907580000|2021-12-30 23:39:40|2416.78|2415.28|2416.77|2415.27|2416.82|2415.32|2416.77|2415.27|0
1640907600000|2021-12-30 23:40:00|2416.79|2415.29|2416.77|2415.27|2416.87|2415.37|2416.77|2415.27|0
1640907610000|2021-12-30 23:40:10|2416.78|2415.28|2416.77|2415.27|2416.87|2415.37|2416.77|2415.27|0
1640907620000|2021-12-30 23:40:20|2416.78|2415.28|2416.77|2415.27|2416.82|2415.32|2416.77|2415.27|0
1640907640000|2021-12-30 23:40:40|2416.78|2415.28|2416.82|2415.32|2416.82|2415.32|2416.78|2415.28|0
1640907650000|2021-12-30 23:40:50|2416.81|2415.31|2416.77|2415.27|2416.81|2415.31|2416.77|2415.27|0
1640907660000|2021-12-30 23:41:00|2416.79|2415.29|2416.87|2415.37|2416.87|2415.37|2416.79|2415.29|0
1640907690000|2021-12-30 23:41:30|2416.85|2415.35|2416.87|2415.37|2416.87|2415.37|2416.77|2415.27|0
1640907700000|2021-12-30 23:41:40|2416.86|2415.36|2416.82|2415.32|2416.86|2415.36|2416.82|2415.32|0
1640907710000|2021-12-30 23:41:50|2416.83|2415.33|2416.82|2415.32|2416.87|2415.37|2416.82|2415.32|0
1640907720000|2021-12-30 23:42:00|2416.81|2415.31|2416.77|2415.27|2416.81|2415.31|2416.77|2415.27|0
1640907770000|2021-12-30 23:42:50|2416.79|2415.29|2416.86|2415.36|2416.87|2415.37|2416.79|2415.29|0
1640907780000|2021-12-30 23:43:00|2416.82|2415.32|2416.87|2415.37|2416.87|2415.37|2416.77|2415.27|0
1640907800000|2021-12-30 23:43:20|2416.86|2415.36|2416.82|2415.32|2416.86|2415.36|2416.82|2415.32|0
1640907810000|2021-12-30 23:43:30|2416.81|2415.31|2416.77|2415.27|2416.81|2415.31|2416.69|2415.19|0
1640907830000|2021-12-30 23:43:50|2416.78|2415.28|2416.87|2415.37|2416.87|2415.37|2416.78|2415.28|0
1640907840000|2021-12-30 23:44:00|2416.86|2415.36|2416.87|2415.37|2416.87|2415.37|2416.82|2415.32|0
1640907870000|2021-12-30 23:44:30|2416.86|2415.36|2416.82|2415.32|2416.86|2415.36|2416.82|2415.32|0
1640907900000|2021-12-30 23:45:00|2416.81|2415.31|2416.64|2415.14|2416.81|2415.31|2416.64|2415.14|0
1640907910000|2021-12-30 23:45:10|2416.63|2415.13|2416.64|2415.14|2416.64|2415.14|2416.59|2415.09|0
1640907960000|2021-12-30 23:46:00|2416.62|2415.12|2416.54|2415.04|2416.62|2415.12|2416.41|2414.91|0
1640907990000|2021-12-30 23:46:30|2416.53|2415.03|2416.46|2414.96|2416.53|2415.03|2416.46|2414.96|0
1640908000000|2021-12-30 23:46:40|2416.47|2414.97|2416.54|2415.04|2416.54|2415.04|2416.47|2414.97|0
1640908020000|2021-12-30 23:47:00|2416.53|2415.03|2416.41|2414.91|2416.54|2415.04|2416.41|2414.91|0
1640908050000|2021-12-30 23:47:30|2416.43|2414.93|2416.54|2415.04|2416.54|2415.04|2416.43|2414.93|0
1640908090000|2021-12-30 23:48:10|2416.55|2415.05|2416.54|2415.04|2416.59|2415.09|2416.54|2415.04|0
1640908100000|2021-12-30 23:48:20|2416.55|2415.05|2416.54|2415.04|2416.59|2415.09|2416.54|2415.04|0
1640908130000|2021-12-30 23:48:50|2416.56|2415.06|2416.64|2415.14|2416.64|2415.14|2416.56|2415.06|0
1640908140000|2021-12-30 23:49:00|2416.63|2415.13|2416.64|2415.14|2416.64|2415.14|2416.59|2415.09|0
1640908150000|2021-12-30 23:49:10|2416.65|2415.15|2416.69|2415.19|2416.69|2415.19|2416.65|2415.15|0
1640908160000|2021-12-30 23:49:20|2416.68|2415.18|2416.64|2415.14|2416.68|2415.18|2416.54|2415.04|0
1640908180000|2021-12-30 23:49:40|2416.63|2415.13|2416.54|2415.04|2416.63|2415.13|2416.54|2415.04|0
1640908220000|2021-12-30 23:50:20|2416.52|2415.02|2416.41|2414.91|2416.52|2415.02|2416.41|2414.91|0
1640908230000|2021-12-30 23:50:30|2416.43|2414.93|2416.54|2415.04|2416.54|2415.04|2416.43|2414.93|0
1640908260000|2021-12-30 23:51:00|2416.52|2415.02|2416.41|2414.91|2416.52|2415.02|2416.41|2414.91|0
1640908280000|2021-12-30 23:51:20|2416.39|2414.89|2416.28|2414.78|2416.39|2414.89|2416.28|2414.78|0
1640908300000|2021-12-30 23:51:40|2416.3|2414.8|2416.41|2414.91|2416.41|2414.91|2416.3|2414.8|0
1640908310000|2021-12-30 23:51:50|2416.39|2414.89|2416.28|2414.78|2416.39|2414.89|2416.28|2414.78|0
1640908330000|2021-12-30 23:52:10|2416.3|2414.8|2416.41|2414.91|2416.41|2414.91|2416.3|2414.8|0
1640908350000|2021-12-30 23:52:30|2416.4|2414.9|2416.36|2414.86|2416.4|2414.9|2416.36|2414.86|0
1640908360000|2021-12-30 23:52:40|2416.37|2414.87|2416.41|2414.91|2416.41|2414.91|2416.37|2414.87|0
1640908370000|2021-12-30 23:52:50|2416.4|2414.9|2416.36|2414.86|2416.4|2414.9|2416.36|2414.86|0
1640908380000|2021-12-30 23:53:00|2416.35|2414.85|2416.18|2414.68|2416.35|2414.85|2416.18|2414.68|0
1640908390000|2021-12-30 23:53:10|2416.17|2414.67|2416.03|2414.53|2416.17|2414.67|2416.03|2414.53|0
1640908400000|2021-12-30 23:53:20|2415.96|2414.46|2416.18|2414.68|2416.18|2414.68|2415.96|2414.46|0
1640908430000|2021-12-30 23:53:50|2416.2|2414.7|2416.28|2414.78|2416.28|2414.78|2416.2|2414.7|0
1640908450000|2021-12-30 23:54:10|2416.29|2414.79|2416.28|2414.78|2416.36|2414.86|2416.28|2414.78|0
1640908490000|2021-12-30 23:54:50|2416.26|2414.76|2416.28|2414.78|2416.28|2414.78|2416.18|2414.68|0
1640908500000|2021-12-30 23:55:00|2416.3|2414.8|2416.54|2415.04|2416.54|2415.04|2416.3|2414.8|0
1640908510000|2021-12-30 23:55:10|2416.52|2415.02|2416.41|2414.91|2416.52|2415.02|2416.41|2414.91|0
1640908540000|2021-12-30 23:55:40|2416.39|2414.89|2416.41|2414.91|2416.41|2414.91|2416.28|2414.78|0
1640908560000|2021-12-30 23:56:00|2416.39|2414.89|2416.36|2414.86|2416.39|2414.89|2416.28|2414.78|0
1640908570000|2021-12-30 23:56:10|2416.37|2414.87|2416.41|2414.91|2416.41|2414.91|2416.37|2414.87|0
1640908610000|2021-12-30 23:56:50|2416.4|2414.9|2416.36|2414.86|2416.4|2414.9|2416.36|2414.86|0
1640908620000|2021-12-30 23:57:00|2416.35|2414.85|2416.41|2414.91|2416.41|2414.91|2416.28|2414.78|0
1640908630000|2021-12-30 23:57:10|2416.4|2414.9|2416.36|2414.86|2416.4|2414.9|2416.36|2414.86|0
1640908640000|2021-12-30 23:57:20|2416.35|2414.85|2416.41|2414.91|2416.41|2414.91|2416.28|2414.78|0
1640908650000|2021-12-30 23:57:30|2416.42|2414.92|2416.46|2414.96|2416.46|2414.96|2416.42|2414.92|0
1640908660000|2021-12-30 23:57:40|2416.47|2414.97|2416.54|2415.04|2416.54|2415.04|2416.47|2414.97|0
1640908670000|2021-12-30 23:57:50|2416.55|2415.05|2416.59|2415.09|2416.59|2415.09|2416.55|2415.05|0
1640908680000|2021-12-30 23:58:00|2416.6|2415.1|2416.69|2415.19|2416.77|2415.27|2416.6|2415.1|0
1640908700000|2021-12-30 23:58:20|2416.7|2415.2|2416.77|2415.27|2416.77|2415.27|2416.7|2415.2|0
1640908730000|2021-12-30 23:58:50|2416.78|2415.28|2416.77|2415.27|2416.87|2415.37|2416.77|2415.27|0
1640908750000|2021-12-30 23:59:10|2416.76|2415.26|2416.69|2415.19|2416.76|2415.26|2416.64|2415.14|0
1640908760000|2021-12-30 23:59:20|2416.68|2415.18|2416.64|2415.14|2416.68|2415.18|2416.64|2415.14|0
1640908780000|2021-12-30 23:59:40|2416.65|2415.15|2416.64|2415.14|2416.69|2415.19|2416.64|2415.14|0
1640908790000|2021-12-30 23:59:50|2416.65|2415.15|2416.77|2415.27|2416.77|2415.27|2416.65|2415.15|0
1640908800000|2021-12-31 00:00:00|2416.78|2415.28|2416.64|2415.14|2416.82|2415.32|2416.64|2415.14|0
1640908810000|2021-12-31 00:00:10|2416.63|2415.13|2416.69|2415.19|2416.77|2415.27|2416.59|2415.09|0
1640908820000|2021-12-31 00:00:20|2416.7|2415.2|2416.82|2415.32|2416.82|2415.32|2416.7|2415.2|0
1640908830000|2021-12-31 00:00:30|2416.83|2415.33|2416.82|2415.32|2416.87|2415.37|2416.82|2415.32|0
1640908840000|2021-12-31 00:00:40|2416.83|2415.33|2416.87|2415.37|2416.87|2415.37|2416.77|2415.27|0
1640908850000|2021-12-31 00:00:50|2416.89|2415.39|2417|2415.5|2417|2415.5|2416.89|2415.39|0
1640908860000|2021-12-31 00:01:00|2416.99|2415.49|2417|2415.5|2417|2415.5|2416.95|2415.45|0
1640908870000|2021-12-31 00:01:10|2416.98|2415.48|2416.77|2415.27|2416.98|2415.48|2416.77|2415.27|0
1640908880000|2021-12-31 00:01:20|2416.79|2415.29|2416.87|2415.37|2416.87|2415.37|2416.79|2415.29|0
1640908900000|2021-12-31 00:01:40|2416.86|2415.36|2416.82|2415.32|2416.86|2415.36|2416.82|2415.32|0
1640908910000|2021-12-31 00:01:50|2416.83|2415.33|2416.87|2415.37|2416.87|2415.37|2416.83|2415.33|0
1640908920000|2021-12-31 00:02:00|2416.86|2415.36|2416.87|2415.37|2416.87|2415.37|2416.82|2415.32|0
1640908930000|2021-12-31 00:02:10|2416.86|2415.36|2416.82|2415.32|2416.86|2415.36|2416.77|2415.27|0
1640908950000|2021-12-31 00:02:30|2416.83|2415.33|2416.82|2415.32|2416.87|2415.37|2416.82|2415.32|0
1640908980000|2021-12-31 00:03:00|2416.81|2415.31|2416.64|2415.14|2416.81|2415.31|2416.64|2415.14|0
1640908990000|2021-12-31 00:03:10|2416.62|2415.12|2416.54|2415.04|2416.62|2415.12|2416.54|2415.04|0
1640909020000|2021-12-31 00:03:40|2416.55|2415.05|2416.59|2415.09|2416.59|2415.09|2416.55|2415.05|0
1640909030000|2021-12-31 00:03:50|2416.6|2415.1|2416.59|2415.09|2416.64|2415.14|2416.59|2415.09|0
1640909040000|2021-12-31 00:04:00|2416.6|2415.1|2416.64|2415.14|2416.64|2415.14|2416.6|2415.1|0
1640909050000|2021-12-31 00:04:10|2416.68|2415.18|2416.87|2415.37|2416.87|2415.37|2416.68|2415.18|0
1640909060000|2021-12-31 00:04:20|2416.86|2415.36|2416.82|2415.32|2416.87|2415.37|2416.82|2415.32|0
1640909070000|2021-12-31 00:04:30|2416.81|2415.31|2416.69|2415.19|2416.81|2415.31|2416.69|2415.19|0
1640909080000|2021-12-31 00:04:40|2416.7|2415.2|2416.69|2415.19|2416.77|2415.27|2416.69|2415.19|0
1640909090000|2021-12-31 00:04:50|2416.68|2415.18|2416.64|2415.14|2416.69|2415.19|2416.64|2415.14|0
1640909100000|2021-12-31 00:05:00|2416.62|2415.12|2416.54|2415.04|2416.62|2415.12|2416.54|2415.04|0
1640909110000|2021-12-31 00:05:10|2416.55|2415.05|2416.59|2415.09|2416.64|2415.14|2416.55|2415.05|0
1640909120000|2021-12-31 00:05:20|2416.58|2415.08|2416.46|2414.96|2416.58|2415.08|2416.41|2414.91|0
1640909130000|2021-12-31 00:05:30|2416.45|2414.95|2416.46|2414.96|2416.46|2414.96|2416.41|2414.91|0
1640909140000|2021-12-31 00:05:40|2416.47|2414.97|2416.54|2415.04|2416.54|2415.04|2416.47|2414.97|0
1640909160000|2021-12-31 00:06:00|2416.53|2415.03|2416.18|2414.68|2416.53|2415.03|2416.18|2414.68|0
1640909200000|2021-12-31 00:06:40|2416.15|2414.65|2415.96|2414.46|2416.15|2414.65|2415.96|2414.46|0
1640909210000|2021-12-31 00:06:50|2415.97|2414.47|2416.05|2414.55|2416.05|2414.55|2415.97|2414.47|0
1640909280000|2021-12-31 00:08:00|2416.07|2414.57|2416.18|2414.68|2416.18|2414.68|2416.07|2414.57|0
1640909300000|2021-12-31 00:08:20|2416.2|2414.7|2416.18|2414.68|2416.28|2414.78|2416.05|2414.55|0
1640909310000|2021-12-31 00:08:30|2416.17|2414.67|2416.05|2414.55|2416.17|2414.67|2416.05|2414.55|0
1640909330000|2021-12-31 00:08:50|2416.03|2414.53|2415.96|2414.46|2416.03|2414.53|2415.96|2414.46|0
1640909340000|2021-12-31 00:09:00|2415.94|2414.44|2415.82|2414.32|2415.94|2414.44|2415.82|2414.32|0
1640909350000|2021-12-31 00:09:10|2415.84|2414.34|2415.96|2414.46|2415.96|2414.46|2415.84|2414.34|0
1640909360000|2021-12-31 00:09:20|2415.97|2414.47|2416.05|2414.55|2416.05|2414.55|2415.97|2414.47|0
1640909370000|2021-12-31 00:09:30|2416.03|2414.53|2415.96|2414.46|2416.03|2414.53|2415.96|2414.46|0
1640909390000|2021-12-31 00:09:50|2415.95|2414.45|2415.87|2414.37|2415.95|2414.45|2415.87|2414.37|0
1640909400000|2021-12-31 00:10:00|2415.86|2414.36|2416.28|2414.78|2416.28|2414.78|2415.82|2414.32|0
1640909450000|2021-12-31 00:10:50|2416.26|2414.76|2416.18|2414.68|2416.26|2414.76|2416.18|2414.68|0
1640909460000|2021-12-31 00:11:00|2416.19|2414.69|2416.23|2414.73|2416.28|2414.78|2416.19|2414.69|0
1640909470000|2021-12-31 00:11:10|2416.22|2414.72|2416.18|2414.68|2416.22|2414.72|2416.14|2414.64|0
1640909480000|2021-12-31 00:11:20|2416.17|2414.67|2416.18|2414.68|2416.18|2414.68|2416.14|2414.64|0
1640909540000|2021-12-31 00:12:20|2416.17|2414.67|2416.05|2414.55|2416.17|2414.67|2416.05|2414.55|0
1640909550000|2021-12-31 00:12:30|2416.03|2414.53|2416.05|2414.55|2416.05|2414.55|2415.96|2414.46|0
1640909570000|2021-12-31 00:12:50|2416.04|2414.54|2416|2414.5|2416.04|2414.54|2415.96|2414.46|0
1640909580000|2021-12-31 00:13:00|2415.99|2414.49|2415.96|2414.46|2416|2414.5|2415.96|2414.46|0
1640909600000|2021-12-31 00:13:20|2415.94|2414.44|2415.96|2414.46|2415.96|2414.46|2415.82|2414.32|0
1640909610000|2021-12-31 00:13:30|2415.95|2414.45|2415.87|2414.37|2415.95|2414.45|2415.87|2414.37|0
1640909620000|2021-12-31 00:13:40|2415.88|2414.38|2415.96|2414.46|2415.96|2414.46|2415.88|2414.38|0
1640909640000|2021-12-31 00:14:00|2415.95|2414.45|2415.96|2414.46|2415.96|2414.46|2415.82|2414.32|0
1640909650000|2021-12-31 00:14:10|2415.95|2414.45|2415.87|2414.37|2415.95|2414.45|2415.87|2414.37|0
1640909660000|2021-12-31 00:14:20|2415.88|2414.38|2415.87|2414.37|2415.96|2414.46|2415.87|2414.37|0
1640909670000|2021-12-31 00:14:30|2415.88|2414.38|2415.96|2414.46|2415.96|2414.46|2415.82|2414.32|0
1640909690000|2021-12-31 00:14:50|2415.95|2414.45|2415.87|2414.37|2415.96|2414.46|2415.82|2414.32|0
1640909700000|2021-12-31 00:15:00|2415.86|2414.36|2415.73|2414.23|2415.86|2414.36|2415.73|2414.23|0
1640909730000|2021-12-31 00:15:30|2415.75|2414.25|2415.82|2414.32|2415.82|2414.32|2415.75|2414.25|0
1640909740000|2021-12-31 00:15:40|2415.84|2414.34|2416|2414.5|2416.05|2414.55|2415.84|2414.34|0
1640909750000|2021-12-31 00:15:50|2415.99|2414.49|2415.96|2414.46|2415.99|2414.49|2415.96|2414.46|0
1640909760000|2021-12-31 00:16:00|2415.94|2414.44|2415.82|2414.32|2415.94|2414.44|2415.82|2414.32|0
1640909780000|2021-12-31 00:16:20|2415.81|2414.31|2415.82|2414.32|2415.82|2414.32|2415.78|2414.28|0
1640909790000|2021-12-31 00:16:30|2415.81|2414.31|2415.73|2414.23|2415.81|2414.31|2415.73|2414.23|0
1640909800000|2021-12-31 00:16:40|2415.72|2414.22|2415.59|2414.09|2415.72|2414.22|2415.59|2414.09|0
1640909820000|2021-12-31 00:17:00|2415.61|2414.11|2415.64|2414.14|2415.73|2414.23|2415.59|2414.09|0
1640909830000|2021-12-31 00:17:10|2415.63|2414.13|2415.46|2413.96|2415.63|2414.13|2415.37|2413.87|0
1640909850000|2021-12-31 00:17:30|2415.39|2413.89|2415.01|2413.51|2415.39|2413.89|2414.96|2413.46|0
1640909860000|2021-12-31 00:17:40|2414.99|2413.49|2415.01|2413.51|2415.01|2413.51|2414.91|2413.41|0
1640909870000|2021-12-31 00:17:50|2415|2413.5|2414.32|2412.82|2415|2413.5|2414.32|2412.82|0
1640909880000|2021-12-31 00:18:00|2414.3|2412.8|2414.19|2412.69|2414.32|2412.82|2414.19|2412.69|0
1640909890000|2021-12-31 00:18:10|2414.17|2412.67|2414.1|2412.6|2414.19|2412.69|2414.1|2412.6|0
1640909900000|2021-12-31 00:18:20|2414.08|2412.58|2413.74|2412.24|2414.08|2412.58|2413.6|2412.1|0
1640909910000|2021-12-31 00:18:30|2413.72|2412.22|2413.83|2412.33|2413.83|2412.33|2413.6|2412.1|0
1640909920000|2021-12-31 00:18:40|2413.84|2412.34|2414.01|2412.51|2414.1|2412.6|2413.83|2412.33|0
1640909930000|2021-12-31 00:18:50|2414.02|2412.52|2413.6|2412.1|2414.1|2412.6|2413.6|2412.1|0
1640909940000|2021-12-31 00:19:00|2413.61|2412.11|2413.83|2412.33|2413.83|2412.33|2413.61|2412.11|0
1640909950000|2021-12-31 00:19:10|2413.85|2412.35|2413.96|2412.46|2413.96|2412.46|2413.85|2412.35|0
1640909970000|2021-12-31 00:19:30|2413.94|2412.44|2413.96|2412.46|2413.96|2412.46|2413.83|2412.33|0
1640909980000|2021-12-31 00:19:40|2413.93|2412.43|2413.78|2412.28|2413.93|2412.43|2413.78|2412.28|0
1640909990000|2021-12-31 00:19:50|2413.77|2412.27|2413.83|2412.33|2413.83|2412.33|2413.74|2412.24|0
1640910000000|2021-12-31 00:20:00|2413.85|2412.35|2413.96|2412.46|2413.96|2412.46|2413.83|2412.33|0
1640910010000|2021-12-31 00:20:10|2413.92|2412.42|2413.74|2412.24|2413.92|2412.42|2413.74|2412.24|0
1640910020000|2021-12-31 00:20:20|2413.73|2412.23|2413.55|2412.05|2413.73|2412.23|2413.37|2411.87|0
1640910030000|2021-12-31 00:20:30|2413.57|2412.07|2413.55|2412.05|2413.69|2412.19|2413.55|2412.05|0
1640910040000|2021-12-31 00:20:40|2413.57|2412.07|2413.46|2411.96|2413.69|2412.19|2413.46|2411.96|0
1640910050000|2021-12-31 00:20:50|2413.44|2411.94|2413.32|2411.82|2413.44|2411.94|2413.32|2411.82|0
1640910060000|2021-12-31 00:21:00|2413.23|2411.73|2412.87|2411.37|2413.23|2411.73|2412.74|2411.24|0
1640910070000|2021-12-31 00:21:10|2412.85|2411.35|2412.56|2411.06|2412.85|2411.35|2412.56|2411.06|0
1640910080000|2021-12-31 00:21:20|2412.57|2411.07|2412.51|2411.01|2412.64|2411.14|2412.28|2410.78|0
1640910090000|2021-12-31 00:21:30|2412.53|2411.03|2412.51|2411.01|2412.64|2411.14|2412.38|2410.88|0
1640910100000|2021-12-31 00:21:40|2412.53|2411.03|2412.51|2411.01|2412.64|2411.14|2412.38|2410.88|0
1640910110000|2021-12-31 00:21:50|2412.53|2411.03|2412.64|2411.14|2412.64|2411.14|2412.46|2410.96|0
1640910120000|2021-12-31 00:22:00|2412.62|2411.12|2412.69|2411.19|2412.74|2411.24|2412.51|2411.01|0
1640910130000|2021-12-31 00:22:10|2412.68|2411.18|2412.64|2411.14|2412.69|2411.19|2412.64|2411.14|0
1640910140000|2021-12-31 00:22:20|2412.65|2411.15|2412.56|2411.06|2412.74|2411.24|2412.56|2411.06|0
1640910150000|2021-12-31 00:22:30|2412.57|2411.07|2412.74|2411.24|2412.74|2411.24|2412.51|2411.01|0
1640910160000|2021-12-31 00:22:40|2412.73|2411.23|2412.69|2411.19|2412.74|2411.24|2412.64|2411.14|0
1640910170000|2021-12-31 00:22:50|2412.68|2411.18|2412.74|2411.24|2412.74|2411.24|2412.64|2411.14|0
1640910180000|2021-12-31 00:23:00|2412.76|2411.26|2412.87|2411.37|2412.87|2411.37|2412.76|2411.26|0
1640910190000|2021-12-31 00:23:10|2412.86|2411.36|2412.92|2411.42|2412.92|2411.42|2412.78|2411.28|0
1640910200000|2021-12-31 00:23:20|2412.91|2411.41|2412.92|2411.42|2412.92|2411.42|2412.87|2411.37|0
1640910210000|2021-12-31 00:23:30|2412.91|2411.41|2412.92|2411.42|2412.96|2411.46|2412.87|2411.37|0
1640910220000|2021-12-31 00:23:40|2412.89|2411.39|2412.51|2411.01|2412.89|2411.39|2412.51|2411.01|0
1640910230000|2021-12-31 00:23:50|2412.5|2411|2412.51|2411.01|2412.51|2411.01|2412.38|2410.88|0
1640910240000|2021-12-31 00:24:00|2412.5|2411|2412.28|2410.78|2412.51|2411.01|2412.28|2410.78|0
1640910250000|2021-12-31 00:24:10|2412.27|2410.77|2411.97|2410.47|2412.27|2410.77|2411.97|2410.47|0
1640910260000|2021-12-31 00:24:20|2411.96|2410.46|2411.74|2410.24|2412.05|2410.55|2411.61|2410.11|0
1640910270000|2021-12-31 00:24:30|2411.72|2410.22|2411.38|2409.88|2411.72|2410.22|2411.38|2409.88|0
1640910280000|2021-12-31 00:24:40|2411.36|2409.86|2411.25|2409.75|2411.36|2409.86|2411.15|2409.65|0
1640910290000|2021-12-31 00:24:50|2411.27|2409.77|2410.93|2409.43|2411.38|2409.88|2410.93|2409.43|0
1640910300000|2021-12-31 00:25:00|2410.94|2409.44|2411.15|2409.65|2411.15|2409.65|2410.94|2409.44|0
1640910310000|2021-12-31 00:25:10|2411.14|2409.64|2410.84|2409.34|2411.14|2409.64|2410.84|2409.34|0
1640910320000|2021-12-31 00:25:20|2410.83|2409.33|2411.25|2409.75|2411.25|2409.75|2410.79|2409.29|0
1640910330000|2021-12-31 00:25:30|2411.24|2409.74|2410.93|2409.43|2411.24|2409.74|2410.79|2409.29|0
1640910340000|2021-12-31 00:25:40|2410.95|2409.45|2411.02|2409.52|2411.02|2409.52|2410.95|2409.45|0
1640910350000|2021-12-31 00:25:50|2411.04|2409.54|2411.02|2409.52|2411.15|2409.65|2410.97|2409.47|0
1640910360000|2021-12-31 00:26:00|2411.03|2409.53|2410.79|2409.29|2411.15|2409.65|2410.66|2409.16|0
1640910370000|2021-12-31 00:26:10|2410.78|2409.28|2410.57|2409.07|2410.79|2409.29|2410.57|2409.07|0
1640910390000|2021-12-31 00:26:30|2410.58|2409.08|2410.61|2409.11|2410.61|2409.11|2410.58|2409.08|0
1640910400000|2021-12-31 00:26:40|2410.62|2409.12|2410.66|2409.16|2410.66|2409.16|2410.62|2409.12|0
1640910410000|2021-12-31 00:26:50|2410.64|2409.14|2410.58|2409.08|2410.64|2409.14|2410.54|2409.04|0
1640910420000|2021-12-31 00:27:00|2410.57|2409.07|2410.54|2409.04|2410.63|2409.13|2410.49|2408.99|0
1640910430000|2021-12-31 00:27:10|2410.55|2409.05|2410.54|2409.04|2410.63|2409.13|2410.54|2409.04|0
1640910440000|2021-12-31 00:27:20|2410.56|2409.06|2410.63|2409.13|2410.63|2409.13|2410.56|2409.06|0
1640910450000|2021-12-31 00:27:30|2410.61|2409.11|2410.18|2408.68|2410.61|2409.11|2410.18|2408.68|0
1640910460000|2021-12-31 00:27:40|2410.16|2408.66|2409.27|2407.77|2410.16|2408.66|2409|2407.5|0
1640910470000|2021-12-31 00:27:50|2409.31|2407.81|2409.27|2407.77|2409.49|2407.99|2409.13|2407.63|0
1640910480000|2021-12-31 00:28:00|2409.26|2407.76|2408.11|2406.61|2409.26|2407.76|2408.09|2406.59|0
1640910490000|2021-12-31 00:28:10|2408.18|2406.68|2407.79|2406.29|2408.18|2406.68|2407.14|2405.64|0
1640910500000|2021-12-31 00:28:20|2407.75|2406.25|2407.3|2405.8|2407.79|2406.29|2407.3|2405.8|0
1640910510000|2021-12-31 00:28:30|2407.28|2405.78|2406.8|2405.3|2407.48|2405.98|2406.71|2405.21|0
1640910520000|2021-12-31 00:28:40|2406.84|2405.34|2406.61|2405.11|2406.89|2405.39|2406.48|2404.98|0
1640910530000|2021-12-31 00:28:50|2406.54|2405.04|2406.48|2404.98|2406.61|2405.11|2405.89|2404.39|0
1640910540000|2021-12-31 00:29:00|2406.5|2405|2406.66|2405.16|2406.71|2405.21|2406.25|2404.75|0
1640910550000|2021-12-31 00:29:10|2406.67|2405.17|2406.69|2405.19|2406.84|2405.34|2406.67|2405.17|0
1640910560000|2021-12-31 00:29:20|2406.71|2405.21|2407.18|2405.68|2407.18|2405.68|2406.71|2405.21|0
1640910570000|2021-12-31 00:29:30|2407.2|2405.7|2407.51|2406.01|2407.51|2406.01|2407.2|2405.7|0
1640910580000|2021-12-31 00:29:40|2407.49|2405.99|2407.51|2406.01|2407.64|2406.14|2407.41|2405.91|0
1640910590000|2021-12-31 00:29:50|2407.52|2406.02|2407.64|2406.14|2407.64|2406.14|2407.51|2406.01|0
1640910600000|2021-12-31 00:30:00|2407.66|2406.16|2407.77|2406.27|2407.87|2406.37|2407.51|2406.01|0
1640910610000|2021-12-31 00:30:10|2407.78|2406.28|2407.64|2406.14|2407.87|2406.37|2407.64|2406.14|0
1640910620000|2021-12-31 00:30:20|2407.65|2406.15|2407.77|2406.27|2407.87|2406.37|2407.64|2406.14|0
1640910630000|2021-12-31 00:30:30|2407.75|2406.25|2407.66|2406.16|2407.77|2406.27|2407.64|2406.14|0
1640910640000|2021-12-31 00:30:40|2407.77|2406.27|2407.62|2406.12|2407.87|2406.37|2407.62|2406.12|0
1640910650000|2021-12-31 00:30:50|2407.51|2406.01|2407.64|2406.14|2407.64|2406.14|2407.41|2405.91|0
1640910660000|2021-12-31 00:31:00|2407.62|2406.12|2407.64|2406.14|2407.64|2406.14|2407.51|2406.01|0
1640910670000|2021-12-31 00:31:10|2407.65|2406.15|2407.82|2406.32|2407.82|2406.32|2407.65|2406.15|0
1640910680000|2021-12-31 00:31:20|2407.8|2406.3|2407.51|2406.01|2407.8|2406.3|2407.51|2406.01|0
1640910690000|2021-12-31 00:31:30|2407.49|2405.99|2407.28|2405.78|2407.49|2405.99|2407.28|2405.78|0
1640910700000|2021-12-31 00:31:40|2407.3|2405.8|2407.41|2405.91|2407.41|2405.91|2407.28|2405.78|0
1640910710000|2021-12-31 00:31:50|2407.43|2405.93|2407.51|2406.01|2407.64|2406.14|2407.28|2405.78|0
1640910720000|2021-12-31 00:32:00|2407.52|2406.02|2407.64|2406.14|2407.64|2406.14|2407.52|2406.02|0
1640910730000|2021-12-31 00:32:10|2407.62|2406.12|2407.51|2406.01|2407.62|2406.12|2407.51|2406.01|0
1640910740000|2021-12-31 00:32:20|2407.59|2406.09|2407.64|2406.14|2407.64|2406.14|2407.51|2406.01|0
1640910750000|2021-12-31 00:32:30|2407.65|2406.15|2407.64|2406.14|2407.69|2406.19|2407.64|2406.14|0
1640910760000|2021-12-31 00:32:40|2407.66|2406.16|2407.64|2406.14|2407.77|2406.27|2407.64|2406.14|0
1640910780000|2021-12-31 00:33:00|2407.66|2406.16|2407.77|2406.27|2407.77|2406.27|2407.66|2406.16|0
1640910790000|2021-12-31 00:33:10|2407.78|2406.28|2407.77|2406.27|2407.82|2406.32|2407.77|2406.27|0
1640910800000|2021-12-31 00:33:20|2407.75|2406.25|2407.64|2406.14|2407.75|2406.25|2407.64|2406.14|0
1640910810000|2021-12-31 00:33:30|2407.66|2406.16|2407.77|2406.27|2407.77|2406.27|2407.66|2406.16|0
1640910820000|2021-12-31 00:33:40|2407.79|2406.29|2407.87|2406.37|2407.87|2406.37|2407.79|2406.29|0
1640910830000|2021-12-31 00:33:50|2407.85|2406.35|2407.77|2406.27|2407.85|2406.35|2407.77|2406.27|0
1640910840000|2021-12-31 00:34:00|2407.75|2406.25|2407.77|2406.27|2407.77|2406.27|2407.64|2406.14|0
1640910850000|2021-12-31 00:34:10|2407.75|2406.25|2407.64|2406.14|2407.75|2406.25|2407.64|2406.14|0
1640910860000|2021-12-31 00:34:20|2407.62|2406.12|2407.28|2405.78|2407.62|2406.12|2407.28|2405.78|0
1640910870000|2021-12-31 00:34:30|2407.29|2405.79|2407.18|2405.68|2407.32|2405.82|2407.18|2405.68|0
1640910880000|2021-12-31 00:34:40|2407.16|2405.66|2407.05|2405.55|2407.16|2405.66|2407.05|2405.55|0
1640910890000|2021-12-31 00:34:50|2407.03|2405.53|2406.81|2405.31|2407.03|2405.53|2406.69|2405.19|0
1640910900000|2021-12-31 00:35:00|2406.77|2405.27|2406.82|2405.32|2406.82|2405.32|2406.69|2405.19|0
1640910910000|2021-12-31 00:35:10|2406.83|2405.33|2407.05|2405.55|2407.05|2405.55|2406.82|2405.32|0
1640910920000|2021-12-31 00:35:20|2407.06|2405.56|2407.05|2405.55|2407.28|2405.78|2407.05|2405.55|0
1640910930000|2021-12-31 00:35:30|2407.03|2405.53|2407.05|2405.55|2407.05|2405.55|2406.95|2405.45|0
1640910940000|2021-12-31 00:35:40|2407.07|2405.57|2407.18|2405.68|2407.18|2405.68|2407.05|2405.55|0
1640910950000|2021-12-31 00:35:50|2407.2|2405.7|2407.28|2405.78|2407.28|2405.78|2407.2|2405.7|0
1640910960000|2021-12-31 00:36:00|2407.26|2405.76|2407.41|2405.91|2407.41|2405.91|2407.18|2405.68|0
1640910970000|2021-12-31 00:36:10|2407.42|2405.92|2407.64|2406.14|2407.64|2406.14|2407.42|2405.92|0
1640910980000|2021-12-31 00:36:20|2407.62|2406.12|2407.51|2406.01|2407.62|2406.12|2407.51|2406.01|0
1640910990000|2021-12-31 00:36:30|2407.52|2406.02|2407.64|2406.14|2407.64|2406.14|2407.51|2406.01|0
1640911000000|2021-12-31 00:36:40|2407.62|2406.12|2407.64|2406.14|2407.64|2406.14|2407.51|2406.01|0
1640911010000|2021-12-31 00:36:50|2407.65|2406.15|2407.77|2406.27|2407.77|2406.27|2407.65|2406.15|0
1640911020000|2021-12-31 00:37:00|2407.75|2406.25|2407.77|2406.27|2407.77|2406.27|2407.64|2406.14|0
1640911030000|2021-12-31 00:37:10|2407.78|2406.28|2407.77|2406.27|2407.87|2406.37|2407.77|2406.27|0
1640911040000|2021-12-31 00:37:20|2407.78|2406.28|2407.77|2406.27|2407.82|2406.32|2407.77|2406.27|0
1640911050000|2021-12-31 00:37:30|2407.76|2406.26|2407.64|2406.14|2407.77|2406.27|2407.64|2406.14|0
1640911060000|2021-12-31 00:37:40|2407.65|2406.15|2407.69|2406.19|2407.77|2406.27|2407.65|2406.15|0
1640911070000|2021-12-31 00:37:50|2407.77|2406.27|2407.64|2406.14|2407.77|2406.27|2407.64|2406.14|0
1640911080000|2021-12-31 00:38:00|2407.66|2406.16|2407.77|2406.27|2407.77|2406.27|2407.64|2406.14|0
1640911090000|2021-12-31 00:38:10|2407.79|2406.29|2407.87|2406.37|2408|2406.5|2407.79|2406.29|0
1640911100000|2021-12-31 00:38:20|2407.88|2406.38|2407.87|2406.37|2408|2406.5|2407.87|2406.37|0
1640911110000|2021-12-31 00:38:30|2407.88|2406.38|2407.87|2406.37|2408|2406.5|2407.87|2406.37|0
1640911130000|2021-12-31 00:38:50|2407.88|2406.38|2408|2406.5|2408|2406.5|2407.87|2406.37|0
1640911140000|2021-12-31 00:39:00|2408.02|2406.52|2408|2406.5|2408.23|2406.73|2408|2406.5|0
1640911150000|2021-12-31 00:39:10|2408.02|2406.52|2408.09|2406.59|2408.09|2406.59|2408.02|2406.52|0
1640911160000|2021-12-31 00:39:20|2408.1|2406.6|2408.23|2406.73|2408.23|2406.73|2408.1|2406.6|0
1640911180000|2021-12-31 00:39:40|2408.21|2406.71|2408.09|2406.59|2408.21|2406.71|2408.09|2406.59|0
1640911190000|2021-12-31 00:39:50|2408.08|2406.58|2408.05|2406.55|2408.09|2406.59|2408|2406.5|0
1640911200000|2021-12-31 00:40:00|2408.04|2406.54|2407.68|2406.18|2408.04|2406.54|2407.68|2406.18|0
1640911210000|2021-12-31 00:40:10|2407.64|2406.14|2407.41|2405.91|2407.64|2406.14|2407.32|2405.82|0
1640911220000|2021-12-31 00:40:20|2407.4|2405.9|2407.32|2405.82|2407.41|2405.91|2407.32|2405.82|0
1640911230000|2021-12-31 00:40:30|2407.33|2405.83|2407.41|2405.91|2407.41|2405.91|2407.33|2405.83|0
1640911250000|2021-12-31 00:40:50|2407.4|2405.9|2407.32|2405.82|2407.41|2405.91|2407.28|2405.78|0
1640911260000|2021-12-31 00:41:00|2407.33|2405.83|2407.41|2405.91|2407.41|2405.91|2407.33|2405.83|0
1640911280000|2021-12-31 00:41:20|2407.42|2405.92|2407.64|2406.14|2407.64|2406.14|2407.41|2405.91|0
1640911290000|2021-12-31 00:41:30|2407.66|2406.16|2407.77|2406.27|2407.77|2406.27|2407.66|2406.16|0
1640911300000|2021-12-31 00:41:40|2407.79|2406.29|2407.87|2406.37|2407.87|2406.37|2407.77|2406.27|0
1640911310000|2021-12-31 00:41:50|2407.85|2406.35|2407.77|2406.27|2407.87|2406.37|2407.77|2406.27|0
1640911320000|2021-12-31 00:42:00|2407.75|2406.25|2407.64|2406.14|2407.75|2406.25|2407.64|2406.14|0
1640911330000|2021-12-31 00:42:10|2407.65|2406.15|2407.64|2406.14|2407.69|2406.19|2407.64|2406.14|0
1640911350000|2021-12-31 00:42:30|2407.66|2406.16|2407.77|2406.27|2407.77|2406.27|2407.66|2406.16|0
1640911370000|2021-12-31 00:42:50|2407.75|2406.25|2407.64|2406.14|2407.75|2406.25|2407.64|2406.14|0
1640911390000|2021-12-31 00:43:10|2407.63|2406.13|2407.51|2406.01|2407.64|2406.14|2407.46|2405.96|0
1640911400000|2021-12-31 00:43:20|2407.5|2406|2407.51|2406.01|2407.51|2406.01|2407.46|2405.96|0
1640911410000|2021-12-31 00:43:30|2407.54|2406.04|2407.77|2406.27|2407.77|2406.27|2407.54|2406.04|0
1640911420000|2021-12-31 00:43:40|2407.75|2406.25|2407.64|2406.14|2407.75|2406.25|2407.64|2406.14|0
1640911430000|2021-12-31 00:43:50|2407.65|2406.15|2407.64|2406.14|2407.69|2406.19|2407.64|2406.14|0
1640911440000|2021-12-31 00:44:00|2407.66|2406.16|2407.51|2406.01|2407.77|2406.27|2407.51|2406.01|0
1640911450000|2021-12-31 00:44:10|2407.52|2406.02|2407.52|2406.02|2407.52|2406.02|2407.52|2406.02|0
1640911470000|2021-12-31 00:44:30|2407.53|2406.03|2407.53|2406.03|2407.53|2406.03|2407.43|2405.93|0
1640911480000|2021-12-31 00:44:40|2407.52|2406.02|2407.48|2405.98|2407.52|2406.02|2407.48|2405.98|0
1640911490000|2021-12-31 00:44:50|2407.47|2405.97|2407.43|2405.93|2407.47|2405.97|2407.43|2405.93|0
1640911500000|2021-12-31 00:45:00|2407.45|2405.95|2407.66|2406.16|2407.66|2406.16|2407.45|2405.95|0
1640911510000|2021-12-31 00:45:10|2407.68|2406.18|2407.66|2406.16|2407.79|2406.29|2407.66|2406.16|0
1640911520000|2021-12-31 00:45:20|2407.68|2406.18|2407.79|2406.29|2407.89|2406.39|2407.66|2406.16|0
1640911530000|2021-12-31 00:45:30|2407.8|2406.3|2407.89|2406.39|2407.89|2406.39|2407.79|2406.29|0
1640911540000|2021-12-31 00:45:40|2407.9|2406.4|2408.02|2406.52|2408.02|2406.52|2407.9|2406.4|0
1640911550000|2021-12-31 00:45:50|2408|2406.5|2407.89|2406.39|2408|2406.5|2407.89|2406.39|0
1640911580000|2021-12-31 00:46:20|2407.87|2406.37|2407.79|2406.29|2407.87|2406.37|2407.79|2406.29|0
1640911600000|2021-12-31 00:46:40|2407.77|2406.27|2407.66|2406.16|2407.77|2406.27|2407.66|2406.16|0
1640911610000|2021-12-31 00:46:50|2407.68|2406.18|2407.66|2406.16|2407.79|2406.29|2407.66|2406.16|0
1640911650000|2021-12-31 00:47:30|2407.64|2406.14|2407.53|2406.03|2407.64|2406.14|2407.53|2406.03|0
1640911660000|2021-12-31 00:47:40|2407.61|2406.11|2407.66|2406.16|2407.66|2406.16|2407.53|2406.03|0
1640911670000|2021-12-31 00:47:50|2407.65|2406.15|2407.66|2406.16|2407.66|2406.16|2407.61|2406.11|0
1640911700000|2021-12-31 00:48:20|2407.68|2406.18|2407.79|2406.29|2407.79|2406.29|2407.68|2406.18|0
1640911730000|2021-12-31 00:48:50|2407.81|2406.31|2407.89|2406.39|2407.89|2406.39|2407.81|2406.31|0
1640911740000|2021-12-31 00:49:00|2407.9|2406.4|2408.02|2406.52|2408.02|2406.52|2407.9|2406.4|0
1640911770000|2021-12-31 00:49:30|2408|2406.5|2407.89|2406.39|2408.02|2406.52|2407.89|2406.39|0
1640911780000|2021-12-31 00:49:40|2407.9|2406.4|2407.79|2406.29|2408.02|2406.52|2407.79|2406.29|0
1640911790000|2021-12-31 00:49:50|2407.77|2406.27|2407.66|2406.16|2407.77|2406.27|2407.66|2406.16|0
1640911800000|2021-12-31 00:50:00|2407.67|2406.17|2407.71|2406.21|2407.79|2406.29|2407.67|2406.17|0
1640911810000|2021-12-31 00:50:10|2407.79|2406.29|2407.79|2406.29|2407.79|2406.29|2407.79|2406.29|0
1640911820000|2021-12-31 00:50:20|2407.77|2406.27|2407.79|2406.29|2407.79|2406.29|2407.66|2406.16|0
1640911830000|2021-12-31 00:50:30|2407.78|2406.28|2407.54|2406.04|2407.79|2406.29|2407.54|2406.04|0
1640911850000|2021-12-31 00:50:50|2407.56|2406.06|2407.64|2406.14|2407.64|2406.14|2407.54|2406.04|0
1640911890000|2021-12-31 00:51:30|2407.62|2406.12|2407.54|2406.04|2407.62|2406.12|2407.54|2406.04|0
1640911900000|2021-12-31 00:51:40|2407.52|2406.02|2407.54|2406.04|2407.54|2406.04|2407.41|2405.91|0
1640911920000|2021-12-31 00:52:00|2407.55|2406.05|2407.64|2406.14|2407.64|2406.14|2407.54|2406.04|0
1640911970000|2021-12-31 00:52:50|2407.65|2406.15|2407.77|2406.27|2407.77|2406.27|2407.65|2406.15|0
1640911980000|2021-12-31 00:53:00|2407.79|2406.29|2408.09|2406.59|2408.09|2406.59|2407.79|2406.29|0
1640911990000|2021-12-31 00:53:10|2408.11|2406.61|2408.22|2406.72|2408.22|2406.72|2408.11|2406.61|0
1640912010000|2021-12-31 00:53:30|2408.2|2406.7|2408.09|2406.59|2408.2|2406.7|2408.09|2406.59|0
1640912020000|2021-12-31 00:53:40|2408.1|2406.6|2408.09|2406.59|2408.18|2406.68|2408.09|2406.59|0
1640912030000|2021-12-31 00:53:50|2408.07|2406.57|2407.64|2406.14|2408.07|2406.57|2407.64|2406.14|0
1640912040000|2021-12-31 00:54:00|2407.65|2406.15|2407.68|2406.18|2407.77|2406.27|2407.65|2406.15|0
1640912050000|2021-12-31 00:54:10|2407.69|2406.19|2407.77|2406.27|2407.86|2406.36|2407.69|2406.19|0
1640912060000|2021-12-31 00:54:20|2407.78|2406.28|2407.86|2406.36|2407.86|2406.36|2407.77|2406.27|0
1640912070000|2021-12-31 00:54:30|2407.88|2406.38|2407.86|2406.36|2408|2406.5|2407.86|2406.36|0
1640912080000|2021-12-31 00:54:40|2407.88|2406.38|2408.09|2406.59|2408.09|2406.59|2407.88|2406.38|0
1640912090000|2021-12-31 00:54:50|2408.08|2406.58|2408.09|2406.59|2408.09|2406.59|2408.04|2406.54|0
1640912100000|2021-12-31 00:55:00|2408.1|2406.6|2408|2406.5|2408.18|2406.68|2408|2406.5|0
1640912110000|2021-12-31 00:55:10|2408.02|2406.52|2408.09|2406.59|2408.09|2406.59|2408.02|2406.52|0
1640912120000|2021-12-31 00:55:20|2408.05|2406.55|2407.86|2406.36|2408.05|2406.55|2407.86|2406.36|0
1640912130000|2021-12-31 00:55:30|2407.84|2406.34|2407.68|2406.18|2407.84|2406.34|2407.64|2406.14|0
1640912140000|2021-12-31 00:55:40|2407.67|2406.17|2407.77|2406.27|2407.77|2406.27|2407.64|2406.14|0
1640912150000|2021-12-31 00:55:50|2407.83|2406.33|2408.22|2406.72|2408.22|2406.72|2407.83|2406.33|0
1640912160000|2021-12-31 00:56:00|2408.2|2406.7|2408.22|2406.72|2408.22|2406.72|2408.09|2406.59|0
1640912170000|2021-12-31 00:56:10|2408.2|2406.7|2408|2406.5|2408.22|2406.72|2408|2406.5|0
1640912180000|2021-12-31 00:56:20|2407.98|2406.48|2407.77|2406.27|2407.98|2406.48|2407.77|2406.27|0
1640912190000|2021-12-31 00:56:30|2407.75|2406.25|2407.77|2406.27|2407.77|2406.27|2407.64|2406.14|0
1640912210000|2021-12-31 00:56:50|2407.79|2406.29|2407.82|2406.32|2407.86|2406.36|2407.79|2406.29|0
1640912230000|2021-12-31 00:57:10|2407.81|2406.31|2407.77|2406.27|2407.81|2406.31|2407.77|2406.27|0
1640912250000|2021-12-31 00:57:30|2407.75|2406.25|2407.64|2406.14|2407.75|2406.25|2407.64|2406.14|0
1640912260000|2021-12-31 00:57:40|2407.62|2406.12|2407.64|2406.14|2407.64|2406.14|2407.54|2406.04|0
1640912280000|2021-12-31 00:58:00|2407.65|2406.15|2407.64|2406.14|2407.77|2406.27|2407.64|2406.14|0
1640912290000|2021-12-31 00:58:10|2407.65|2406.15|2407.77|2406.27|2407.77|2406.27|2407.65|2406.15|0
1640912310000|2021-12-31 00:58:30|2407.75|2406.25|2407.54|2406.04|2407.75|2406.25|2407.54|2406.04|0
1640912320000|2021-12-31 00:58:40|2407.56|2406.06|2407.54|2406.04|2407.64|2406.14|2407.54|2406.04|0
1640912340000|2021-12-31 00:59:00|2407.52|2406.02|2407.28|2405.78|2407.52|2406.02|2407.18|2405.68|0
1640912350000|2021-12-31 00:59:10|2407.26|2405.76|2407.18|2405.68|2407.26|2405.76|2407.18|2405.68|0
1640912360000|2021-12-31 00:59:20|2407.2|2405.7|2407.28|2405.78|2407.28|2405.78|2407.18|2405.68|0
1640912370000|2021-12-31 00:59:30|2407.29|2405.79|2407.41|2405.91|2407.41|2405.91|2407.29|2405.79|0
1640912380000|2021-12-31 00:59:40|2407.43|2405.93|2407.54|2406.04|2407.54|2406.04|2407.43|2405.93|0
1640912390000|2021-12-31 00:59:50|2407.56|2406.06|2407.59|2406.09|2407.64|2406.14|2407.56|2406.06|0
1640912400000|2021-12-31 01:00:00|2407.6|2406.1|2408.36|2406.86|2408.36|2406.86|2407.6|2406.1|0
1640912410000|2021-12-31 01:00:10|2408.38|2406.88|2409.04|2407.54|2409.04|2407.54|2408.36|2406.86|0
1640912420000|2021-12-31 01:00:20|2409.02|2407.52|2409.04|2407.54|2409.04|2407.54|2408.81|2407.31|0
1640912430000|2021-12-31 01:00:30|2409.03|2407.53|2408.81|2407.31|2409.04|2407.54|2408.81|2407.31|0
1640912440000|2021-12-31 01:00:40|2408.8|2407.3|2408.68|2407.18|2408.8|2407.3|2408.58|2407.08|0
1640912450000|2021-12-31 01:00:50|2408.7|2407.2|2408.76|2407.26|2408.81|2407.31|2408.68|2407.18|0
1640912460000|2021-12-31 01:01:00|2408.77|2407.27|2408.45|2406.95|2408.81|2407.31|2408.22|2406.72|0
1640912470000|2021-12-31 01:01:10|2408.47|2406.97|2408.58|2407.08|2408.68|2407.18|2408.47|2406.97|0
1640912480000|2021-12-31 01:01:20|2408.6|2407.1|2408.81|2407.31|2408.81|2407.31|2408.6|2407.1|0
1640912490000|2021-12-31 01:01:30|2408.79|2407.29|2408.64|2407.14|2408.79|2407.29|2408.63|2407.13|0
1640912500000|2021-12-31 01:01:40|2408.68|2407.18|2408.58|2407.08|2408.68|2407.18|2408.58|2407.08|0
1640912510000|2021-12-31 01:01:50|2408.59|2407.09|2408.58|2407.08|2408.63|2407.13|2408.58|2407.08|0
1640912520000|2021-12-31 01:02:00|2408.57|2407.07|2408.58|2407.08|2408.68|2407.18|2408.45|2406.95|0
1640912530000|2021-12-31 01:02:10|2408.59|2407.09|2408.81|2407.31|2408.86|2407.36|2408.59|2407.09|0
1640912540000|2021-12-31 01:02:20|2408.83|2407.33|2408.68|2407.18|2408.91|2407.41|2408.58|2407.08|0
1640912550000|2021-12-31 01:02:30|2408.7|2407.2|2408.68|2407.18|2408.81|2407.31|2408.68|2407.18|0
1640912560000|2021-12-31 01:02:40|2408.7|2407.2|2408.68|2407.18|2408.81|2407.31|2408.68|2407.18|0
1640912580000|2021-12-31 01:03:00|2408.69|2407.19|2408.68|2407.18|2408.76|2407.26|2408.68|2407.18|0
1640912590000|2021-12-31 01:03:10|2408.7|2407.2|2408.81|2407.31|2408.81|2407.31|2408.7|2407.2|0
1640912600000|2021-12-31 01:03:20|2408.82|2407.32|2408.68|2407.18|2408.91|2407.41|2408.68|2407.18|0
1640912610000|2021-12-31 01:03:30|2408.7|2407.2|2408.81|2407.31|2408.81|2407.31|2408.68|2407.18|0
1640912620000|2021-12-31 01:03:40|2408.79|2407.29|2408.58|2407.08|2408.79|2407.29|2408.58|2407.08|0
1640912640000|2021-12-31 01:04:00|2408.6|2407.1|2408.81|2407.31|2408.81|2407.31|2408.58|2407.08|0
1640912660000|2021-12-31 01:04:20|2408.83|2407.33|2409.04|2407.54|2409.04|2407.54|2408.83|2407.33|0
1640912670000|2021-12-31 01:04:30|2409.03|2407.53|2408.99|2407.49|2409.04|2407.54|2408.91|2407.41|0
1640912680000|2021-12-31 01:04:40|2409|2407.5|2409.04|2407.54|2409.04|2407.54|2408.99|2407.49|0
1640912690000|2021-12-31 01:04:50|2409.05|2407.55|2409.04|2407.54|2409.09|2407.59|2409.04|2407.54|0
1640912700000|2021-12-31 01:05:00|2409.05|2407.55|2409.04|2407.54|2409.09|2407.59|2408.91|2407.41|0
1640912710000|2021-12-31 01:05:10|2409.03|2407.53|2409.17|2407.67|2409.17|2407.67|2408.99|2407.49|0
1640912720000|2021-12-31 01:05:20|2409.19|2407.69|2409.27|2407.77|2409.27|2407.77|2409.19|2407.69|0
1640912730000|2021-12-31 01:05:30|2409.25|2407.75|2409.04|2407.54|2409.25|2407.75|2408.91|2407.41|0
1640912740000|2021-12-31 01:05:40|2409.02|2407.52|2408.91|2407.41|2409.04|2407.54|2408.91|2407.41|0
1640912750000|2021-12-31 01:05:50|2408.89|2407.39|2408.89|2407.39|2408.89|2407.39|2408.89|2407.39|0
1640912760000|2021-12-31 01:06:00|2408.81|2407.31|2408.58|2407.08|2408.86|2407.36|2408.45|2406.95|0
1640912770000|2021-12-31 01:06:10|2408.6|2407.1|2408.63|2407.13|2408.68|2407.18|2408.6|2407.1|0
1640912780000|2021-12-31 01:06:20|2408.64|2407.14|2408.81|2407.31|2408.81|2407.31|2408.58|2407.08|0
1640912790000|2021-12-31 01:06:30|2408.8|2407.3|2408.68|2407.18|2408.8|2407.3|2408.68|2407.18|0
1640912800000|2021-12-31 01:06:40|2408.67|2407.17|2408.6|2407.1|2408.67|2407.17|2408.58|2407.08|0
1640912810000|2021-12-31 01:06:50|2408.68|2407.18|2408.68|2407.18|2408.68|2407.18|2408.68|2407.18|0
1640912820000|2021-12-31 01:07:00|2408.66|2407.16|2408.63|2407.13|2408.68|2407.18|2408.58|2407.08|0
1640912830000|2021-12-31 01:07:10|2408.64|2407.14|2408.81|2407.31|2408.81|2407.31|2408.64|2407.14|0
1640912840000|2021-12-31 01:07:20|2408.83|2407.33|2408.81|2407.31|2409.04|2407.54|2408.81|2407.31|0
1640912880000|2021-12-31 01:08:00|2408.79|2407.29|2408.58|2407.08|2408.79|2407.29|2408.58|2407.08|0
1640912920000|2021-12-31 01:08:40|2408.5|2407|2408.51|2407.01|2408.58|2407.08|2408.5|2407|0
1640912930000|2021-12-31 01:08:50|2408.58|2407.08|2408.5|2407|2408.58|2407.08|2408.45|2406.95|0
1640912940000|2021-12-31 01:09:00|2408.51|2407.01|2408.5|2407|2408.58|2407.08|2408.5|2407|0
1640912950000|2021-12-31 01:09:10|2408.51|2407.01|2408.45|2406.95|2408.58|2407.08|2408.45|2406.95|0
1640912960000|2021-12-31 01:09:20|2408.46|2406.96|2408.51|2407.01|2408.51|2407.01|2408.46|2406.96|0
1640912970000|2021-12-31 01:09:30|2408.58|2407.08|2408.58|2407.08|2408.58|2407.08|2408.45|2406.95|0
1640912980000|2021-12-31 01:09:40|2408.57|2407.07|2408.5|2407|2408.58|2407.08|2408.45|2406.95|0
1640912990000|2021-12-31 01:09:50|2408.49|2406.99|2408.58|2407.08|2408.58|2407.08|2408.45|2406.95|0
1640913000000|2021-12-31 01:10:00|2408.59|2407.09|2408.68|2407.18|2408.68|2407.18|2408.59|2407.09|0
1640913010000|2021-12-31 01:10:10|2408.66|2407.16|2408.81|2407.31|2408.81|2407.31|2408.58|2407.08|0
1640913020000|2021-12-31 01:10:20|2408.79|2407.29|2408.76|2407.26|2408.81|2407.31|2408.68|2407.18|0
1640913030000|2021-12-31 01:10:30|2408.77|2407.27|2408.81|2407.31|2408.81|2407.31|2408.77|2407.27|0
1640913040000|2021-12-31 01:10:40|2408.79|2407.29|2408.81|2407.31|2408.81|2407.31|2408.68|2407.18|0
1640913050000|2021-12-31 01:10:50|2408.79|2407.29|2408.68|2407.18|2408.79|2407.29|2408.68|2407.18|0
1640913060000|2021-12-31 01:11:00|2408.66|2407.16|2408.58|2407.08|2408.66|2407.16|2408.45|2406.95|0
1640913070000|2021-12-31 01:11:10|2408.5|2407|2408.45|2406.95|2408.58|2407.08|2408.45|2406.95|0
1640913080000|2021-12-31 01:11:20|2408.43|2406.93|2408.22|2406.72|2408.43|2406.93|2408.22|2406.72|0
1640913090000|2021-12-31 01:11:30|2408.24|2406.74|2408.36|2406.86|2408.36|2406.86|2408.22|2406.72|0
1640913100000|2021-12-31 01:11:40|2408.38|2406.88|2408.36|2406.86|2408.45|2406.95|2408.36|2406.86|0
1640913110000|2021-12-31 01:11:50|2408.35|2406.85|2408.22|2406.72|2408.35|2406.85|2408.22|2406.72|0
1640913120000|2021-12-31 01:12:00|2408.2|2406.7|2408.09|2406.59|2408.2|2406.7|2408.09|2406.59|0
1640913130000|2021-12-31 01:12:10|2408.13|2406.63|2408.36|2406.86|2408.36|2406.86|2408.13|2406.63|0
1640913140000|2021-12-31 01:12:20|2408.38|2406.88|2408.45|2406.95|2408.45|2406.95|2408.38|2406.88|0
1640913150000|2021-12-31 01:12:30|2408.44|2406.94|2408.4|2406.9|2408.44|2406.94|2408.36|2406.86|0
1640913160000|2021-12-31 01:12:40|2408.41|2406.91|2408.45|2406.95|2408.58|2407.08|2408.4|2406.9|0
1640913180000|2021-12-31 01:13:00|2408.43|2406.93|2408.22|2406.72|2408.43|2406.93|2408.22|2406.72|0
1640913190000|2021-12-31 01:13:10|2408.2|2406.7|2408.22|2406.72|2408.22|2406.72|2408.09|2406.59|0
1640913200000|2021-12-31 01:13:20|2408.21|2406.71|2408.09|2406.59|2408.22|2406.72|2408.09|2406.59|0
1640913220000|2021-12-31 01:13:40|2408.11|2406.61|2408.09|2406.59|2408.22|2406.72|2408.09|2406.59|0
1640913230000|2021-12-31 01:13:50|2408.11|2406.61|2408.22|2406.72|2408.22|2406.72|2408.11|2406.61|0
1640913240000|2021-12-31 01:14:00|2408.24|2406.74|2408.27|2406.77|2408.36|2406.86|2408.22|2406.72|0
1640913250000|2021-12-31 01:14:10|2408.28|2406.78|2408.36|2406.86|2408.36|2406.86|2408.28|2406.78|0
1640913270000|2021-12-31 01:14:30|2408.37|2406.87|2408.4|2406.9|2408.4|2406.9|2408.37|2406.87|0
1640913280000|2021-12-31 01:14:40|2408.41|2406.91|2408.45|2406.95|2408.45|2406.95|2408.41|2406.91|0
1640913300000|2021-12-31 01:15:00|2408.42|2406.92|2408.27|2406.77|2408.45|2406.95|2408.27|2406.77|0
1640913310000|2021-12-31 01:15:10|2408.28|2406.78|2408.45|2406.95|2408.45|2406.95|2408.28|2406.78|0
1640913320000|2021-12-31 01:15:20|2408.46|2406.96|2408.45|2406.95|2408.58|2407.08|2408.45|2406.95|0
1640913330000|2021-12-31 01:15:30|2408.43|2406.93|2408.58|2407.08|2408.58|2407.08|2408.36|2406.86|0
1640913350000|2021-12-31 01:15:50|2408.5|2407|2408.5|2407|2408.5|2407|2408.45|2406.95|0
1640913360000|2021-12-31 01:16:00|2408.49|2406.99|2408.51|2407.01|2408.51|2407.01|2408.45|2406.95|0
1640913380000|2021-12-31 01:16:20|2408.52|2407.02|2408.64|2407.14|2408.64|2407.14|2408.52|2407.02|0
1640913390000|2021-12-31 01:16:30|2408.56|2407.06|2408.74|2407.24|2408.74|2407.24|2408.56|2407.06|0
1640913400000|2021-12-31 01:16:40|2408.75|2407.25|2408.74|2407.24|2408.87|2407.37|2408.74|2407.24|0
1640913410000|2021-12-31 01:16:50|2408.75|2407.25|2408.92|2407.42|2408.97|2407.47|2408.75|2407.25|0
1640913420000|2021-12-31 01:17:00|2408.91|2407.41|2408.87|2407.37|2408.92|2407.42|2408.87|2407.37|0
1640913430000|2021-12-31 01:17:10|2408.88|2407.38|2408.92|2407.42|2408.97|2407.47|2408.88|2407.38|0
1640913440000|2021-12-31 01:17:20|2408.91|2407.41|2409.1|2407.6|2409.1|2407.6|2408.87|2407.37|0
1640913450000|2021-12-31 01:17:30|2409.12|2407.62|2409.92|2408.42|2409.92|2408.42|2409.12|2407.62|0
1640913460000|2021-12-31 01:17:40|2409.91|2408.41|2410.14|2408.64|2410.14|2408.64|2409.87|2408.37|0
1640913470000|2021-12-31 01:17:50|2410.13|2408.63|2410.05|2408.55|2410.14|2408.64|2410.05|2408.55|0
1640913480000|2021-12-31 01:18:00|2410.09|2408.59|2410.37|2408.87|2410.51|2409.01|2410.09|2408.59|0
1640913490000|2021-12-31 01:18:10|2410.38|2408.88|2410.64|2409.14|2410.64|2409.14|2410.38|2408.88|0
1640913500000|2021-12-31 01:18:20|2410.66|2409.16|2410.73|2409.23|2410.73|2409.23|2410.66|2409.16|0
1640913510000|2021-12-31 01:18:30|2410.75|2409.25|2411.19|2409.69|2411.32|2409.82|2410.75|2409.25|0
1640913520000|2021-12-31 01:18:40|2411.21|2409.71|2411.19|2409.69|2411.32|2409.82|2411.09|2409.59|0
1640913530000|2021-12-31 01:18:50|2411.17|2409.67|2411.57|2410.07|2411.57|2410.07|2410.87|2409.37|0
1640913540000|2021-12-31 01:19:00|2411.68|2410.18|2411.32|2409.82|2411.78|2410.28|2411.32|2409.82|0
1640913550000|2021-12-31 01:19:10|2411.3|2409.8|2411.32|2409.82|2411.32|2409.82|2411.19|2409.69|0
1640913560000|2021-12-31 01:19:20|2411.31|2409.81|2410.96|2409.46|2411.32|2409.82|2410.96|2409.46|0
1640913570000|2021-12-31 01:19:30|2410.97|2409.47|2410.96|2409.46|2411.09|2409.59|2410.96|2409.46|0
1640913580000|2021-12-31 01:19:40|2410.97|2409.47|2410.97|2409.47|2410.97|2409.47|2410.97|2409.47|0
1640913600000|2021-12-31 01:20:00|2411|2409.5|2411.1|2409.6|2411.15|2409.65|2411|2409.5|0
1640913610000|2021-12-31 01:20:10|2411.09|2409.59|2410.97|2409.47|2411.1|2409.6|2410.97|2409.47|0
1640913640000|2021-12-31 01:20:40|2410.95|2409.45|2410.74|2409.24|2410.95|2409.45|2410.74|2409.24|0
1640913650000|2021-12-31 01:20:50|2410.76|2409.26|2410.88|2409.38|2410.88|2409.38|2410.76|2409.26|0
1640913660000|2021-12-31 01:21:00|2410.87|2409.37|2410.88|2409.38|2410.88|2409.38|2410.74|2409.24|0
1640913670000|2021-12-31 01:21:10|2410.9|2409.4|2410.97|2409.47|2410.97|2409.47|2410.9|2409.4|0
1640913680000|2021-12-31 01:21:20|2410.95|2409.45|2411.2|2409.7|2411.2|2409.7|2410.88|2409.38|0
1640913690000|2021-12-31 01:21:30|2411.19|2409.69|2411.1|2409.6|2411.2|2409.7|2411.1|2409.6|0
1640913700000|2021-12-31 01:21:40|2411.12|2409.62|2411.69|2410.19|2411.79|2410.29|2411.12|2409.62|0
1640913710000|2021-12-31 01:21:50|2411.67|2410.17|2411.56|2410.06|2411.67|2410.17|2411.33|2409.83|0
1640913720000|2021-12-31 01:22:00|2411.58|2410.08|2412.05|2410.55|2412.05|2410.55|2411.46|2409.96|0
1640913730000|2021-12-31 01:22:10|2412.07|2410.57|2412.5|2411|2412.51|2411.01|2412.07|2410.57|0
1640913740000|2021-12-31 01:22:20|2412.42|2410.92|2412.38|2410.88|2412.42|2410.92|2412.38|2410.88|0
1640913750000|2021-12-31 01:22:30|2412.4|2410.9|2412.38|2410.88|2412.51|2411.01|2412.38|2410.88|0
1640913760000|2021-12-31 01:22:40|2412.4|2410.9|2412.87|2411.37|2413.33|2411.83|2412.4|2410.9|0
1640913770000|2021-12-31 01:22:50|2412.89|2411.39|2413.33|2411.83|2413.33|2411.83|2412.89|2411.39|0
1640913780000|2021-12-31 01:23:00|2413.32|2411.82|2413.1|2411.6|2413.33|2411.83|2413.1|2411.6|0
1640913790000|2021-12-31 01:23:10|2413.08|2411.58|2412.87|2411.37|2413.08|2411.58|2412.87|2411.37|0
1640913800000|2021-12-31 01:23:20|2412.85|2411.35|2412.96|2411.46|2412.96|2411.46|2412.74|2411.24|0
1640913810000|2021-12-31 01:23:30|2412.98|2411.48|2413.39|2411.89|2413.39|2411.89|2412.96|2411.46|0
1640913820000|2021-12-31 01:23:40|2413.38|2411.88|2413.3|2411.8|2413.38|2411.88|2413.3|2411.8|0
1640913830000|2021-12-31 01:23:50|2413.34|2411.84|2413.39|2411.89|2413.53|2412.03|2413.34|2411.84|0
1640913840000|2021-12-31 01:24:00|2413.41|2411.91|2413.53|2412.03|2413.53|2412.03|2413.39|2411.89|0
1640913850000|2021-12-31 01:24:10|2413.55|2412.05|2413.39|2411.89|2413.62|2412.12|2413.39|2411.89|0
1640913860000|2021-12-31 01:24:20|2413.4|2411.9|2413.39|2411.89|2413.53|2412.03|2413.39|2411.89|0
1640913870000|2021-12-31 01:24:30|2413.41|2411.91|2413.53|2412.03|2413.53|2412.03|2413.39|2411.89|0
1640913880000|2021-12-31 01:24:40|2413.52|2412.02|2413.13|2411.63|2413.52|2412.02|2413.03|2411.53|0
1640913890000|2021-12-31 01:24:50|2413.17|2411.67|2413.12|2411.62|2413.17|2411.67|2413.03|2411.53|0
1640913900000|2021-12-31 01:25:00|2413.11|2411.61|2413.03|2411.53|2413.17|2411.67|2413.03|2411.53|0
1640913910000|2021-12-31 01:25:10|2413.05|2411.55|2413.17|2411.67|2413.17|2411.67|2413.05|2411.55|0
1640913920000|2021-12-31 01:25:20|2413.15|2411.65|2413.12|2411.62|2413.17|2411.67|2413.03|2411.53|0
1640913930000|2021-12-31 01:25:30|2413.13|2411.63|2413.03|2411.53|2413.17|2411.67|2413.03|2411.53|0
1640913940000|2021-12-31 01:25:40|2413.04|2411.54|2413.16|2411.66|2413.17|2411.67|2413.03|2411.53|0
1640913970000|2021-12-31 01:26:10|2413.18|2411.68|2413.16|2411.66|2413.29|2411.79|2413.16|2411.66|0
1640913980000|2021-12-31 01:26:20|2413.17|2411.67|2413.29|2411.79|2413.38|2411.88|2413.17|2411.67|0
1640914010000|2021-12-31 01:26:50|2413.27|2411.77|2413.29|2411.79|2413.29|2411.79|2413.16|2411.66|0
1640914020000|2021-12-31 01:27:00|2413.27|2411.77|2413.2|2411.7|2413.27|2411.77|2413.16|2411.66|0
1640914030000|2021-12-31 01:27:10|2413.16|2411.66|2413.38|2411.88|2413.38|2411.88|2413.16|2411.66|0
1640914040000|2021-12-31 01:27:20|2413.34|2411.84|2413.29|2411.79|2413.38|2411.88|2413.29|2411.79|0
1640914050000|2021-12-31 01:27:30|2413.31|2411.81|2413.29|2411.79|2413.38|2411.88|2413.29|2411.79|0
1640914060000|2021-12-31 01:27:40|2413.31|2411.81|2413.38|2411.88|2413.38|2411.88|2413.31|2411.81|0
1640914070000|2021-12-31 01:27:50|2413.4|2411.9|2413.52|2412.02|2413.52|2412.02|2413.38|2411.88|0
1640914080000|2021-12-31 01:28:00|2413.53|2412.03|2413.52|2412.02|2413.57|2412.07|2413.52|2412.02|0
1640914090000|2021-12-31 01:28:10|2413.53|2412.03|2413.52|2412.02|2413.57|2412.07|2413.52|2412.02|0
1640914110000|2021-12-31 01:28:30|2413.51|2412.01|2413.52|2412.02|2413.52|2412.02|2413.38|2411.88|0
1640914120000|2021-12-31 01:28:40|2413.5|2412|2413.43|2411.93|2413.52|2412.02|2413.38|2411.88|0
1640914130000|2021-12-31 01:28:50|2413.44|2411.94|2413.29|2411.79|2413.52|2412.02|2413.29|2411.79|0
1640914140000|2021-12-31 01:29:00|2413.3|2411.8|2413.29|2411.79|2413.38|2411.88|2413.29|2411.79|0
1640914160000|2021-12-31 01:29:20|2413.3|2411.8|2413.38|2411.88|2413.38|2411.88|2413.29|2411.79|0
1640914180000|2021-12-31 01:29:40|2413.34|2411.84|2413.61|2412.11|2413.61|2412.11|2413.34|2411.84|0
1640914190000|2021-12-31 01:29:50|2413.6|2412.1|2413.61|2412.11|2413.61|2412.11|2413.52|2412.02|0
1640914200000|2021-12-31 01:30:00|2413.63|2412.13|2413.84|2412.34|2413.84|2412.34|2413.63|2412.13|0
1640914210000|2021-12-31 01:30:10|2413.83|2412.33|2413.75|2412.25|2413.83|2412.33|2413.75|2412.25|0
1640914220000|2021-12-31 01:30:20|2413.76|2412.26|2413.97|2412.47|2413.97|2412.47|2413.75|2412.25|0
1640914230000|2021-12-31 01:30:30|2413.95|2412.45|2413.97|2412.47|2413.97|2412.47|2413.84|2412.34|0
1640914240000|2021-12-31 01:30:40|2413.95|2412.45|2413.7|2412.2|2413.95|2412.45|2413.61|2412.11|0
1640914250000|2021-12-31 01:30:50|2413.69|2412.19|2413.52|2412.02|2413.75|2412.25|2413.52|2412.02|0
1640914260000|2021-12-31 01:31:00|2413.53|2412.03|2413.52|2412.02|2413.61|2412.11|2413.52|2412.02|0
1640914270000|2021-12-31 01:31:10|2413.51|2412.01|2413.38|2411.88|2413.52|2412.02|2413.38|2411.88|0
1640914280000|2021-12-31 01:31:20|2413.34|2411.84|2413.2|2411.7|2413.38|2411.88|2413.2|2411.7|0
1640914290000|2021-12-31 01:31:30|2413.21|2411.71|2413.29|2411.79|2413.34|2411.84|2413.21|2411.71|0
1640914300000|2021-12-31 01:31:40|2413.31|2411.81|2413.29|2411.79|2413.38|2411.88|2413.2|2411.7|0
1640914310000|2021-12-31 01:31:50|2413.28|2411.78|2413.2|2411.7|2413.38|2411.88|2413.16|2411.66|0
1640914320000|2021-12-31 01:32:00|2413.21|2411.71|2413.29|2411.79|2413.38|2411.88|2413.21|2411.71|0
1640914330000|2021-12-31 01:32:10|2413.3|2411.8|2413.29|2411.79|2413.34|2411.84|2413.29|2411.79|0
1640914340000|2021-12-31 01:32:20|2413.28|2411.78|2413.29|2411.79|2413.29|2411.79|2413.16|2411.66|0
1640914350000|2021-12-31 01:32:30|2413.28|2411.78|2413.38|2411.88|2413.38|2411.88|2413.2|2411.7|0
1640914360000|2021-12-31 01:32:40|2413.34|2411.84|2413.21|2411.71|2413.34|2411.84|2413.16|2411.66|0
1640914370000|2021-12-31 01:32:50|2413.29|2411.79|2413.29|2411.79|2413.29|2411.79|2413.16|2411.66|0
1640914380000|2021-12-31 01:33:00|2413.28|2411.78|2413.2|2411.7|2413.29|2411.79|2413.2|2411.7|0
1640914390000|2021-12-31 01:33:10|2413.16|2411.66|2413.2|2411.7|2413.29|2411.79|2413.16|2411.66|0
1640914400000|2021-12-31 01:33:20|2413.21|2411.71|2413.2|2411.7|2413.29|2411.79|2413.2|2411.7|0
1640914410000|2021-12-31 01:33:30|2413.21|2411.71|2413.2|2411.7|2413.29|2411.79|2413.16|2411.66|0
1640914420000|2021-12-31 01:33:40|2413.16|2411.66|2413.29|2411.79|2413.29|2411.79|2413.16|2411.66|0
1640914430000|2021-12-31 01:33:50|2413.28|2411.78|2413.29|2411.79|2413.29|2411.79|2413.16|2411.66|0
1640914440000|2021-12-31 01:34:00|2413.27|2411.77|2413.29|2411.79|2413.29|2411.79|2413.16|2411.66|0
1640914450000|2021-12-31 01:34:10|2413.28|2411.78|2413.16|2411.66|2413.29|2411.79|2413.16|2411.66|0
1640914460000|2021-12-31 01:34:20|2413.14|2411.64|2413.02|2411.52|2413.14|2411.64|2413.02|2411.52|0
1640914470000|2021-12-31 01:34:30|2413.01|2411.51|2412.8|2411.3|2413.01|2411.51|2412.8|2411.3|0
1640914480000|2021-12-31 01:34:40|2412.76|2411.26|2412.34|2410.84|2412.76|2411.26|2412.34|2410.84|0
1640914490000|2021-12-31 01:34:50|2412.33|2410.83|2412.34|2410.84|2412.39|2410.89|2412.21|2410.71|0
1640914500000|2021-12-31 01:35:00|2412.36|2410.86|2412.47|2410.97|2412.47|2410.97|2412.34|2410.84|0
1640914510000|2021-12-31 01:35:10|2412.48|2410.98|2412.7|2411.2|2412.7|2411.2|2412.48|2410.98|0
1640914520000|2021-12-31 01:35:20|2412.69|2411.19|2412.57|2411.07|2412.7|2411.2|2412.57|2411.07|0
1640914530000|2021-12-31 01:35:30|2412.55|2411.05|2412.47|2410.97|2412.57|2411.07|2412.47|2410.97|0
1640914550000|2021-12-31 01:35:50|2412.45|2410.95|2412.34|2410.84|2412.45|2410.95|2412.34|2410.84|0
1640914560000|2021-12-31 01:36:00|2412.32|2410.82|2412.47|2410.97|2412.47|2410.97|2412.21|2410.71|0
1640914570000|2021-12-31 01:36:10|2412.45|2410.95|2412.47|2410.97|2412.47|2410.97|2412.34|2410.84|0
1640914600000|2021-12-31 01:36:40|2412.45|2410.95|2412.34|2410.84|2412.45|2410.95|2412.34|2410.84|0
1640914610000|2021-12-31 01:36:50|2412.32|2410.82|2412.21|2410.71|2412.34|2410.84|2412.21|2410.71|0
1640914620000|2021-12-31 01:37:00|2412.23|2410.73|2412.21|2410.71|2412.34|2410.84|2412.21|2410.71|0
1640914630000|2021-12-31 01:37:10|2412.19|2410.69|2412.21|2410.71|2412.29|2410.79|2412.11|2410.61|0
1640914640000|2021-12-31 01:37:20|2412.22|2410.72|2412.34|2410.84|2412.34|2410.84|2412.22|2410.72|0
1640914650000|2021-12-31 01:37:30|2412.36|2410.86|2412.47|2410.97|2412.47|2410.97|2412.36|2410.86|0
1640914660000|2021-12-31 01:37:40|2412.49|2410.99|2412.7|2411.2|2412.7|2411.2|2412.49|2410.99|0
1640914680000|2021-12-31 01:38:00|2412.71|2411.21|2412.8|2411.3|2412.8|2411.3|2412.71|2411.21|0
1640914690000|2021-12-31 01:38:10|2412.79|2411.29|2412.93|2411.43|2412.93|2411.43|2412.7|2411.2|0
1640914700000|2021-12-31 01:38:20|2412.91|2411.41|2412.8|2411.3|2412.91|2411.41|2412.75|2411.25|0
1640914710000|2021-12-31 01:38:30|2412.79|2411.29|2412.57|2411.07|2412.79|2411.29|2412.57|2411.07|0
1640914720000|2021-12-31 01:38:40|2412.58|2411.08|2412.7|2411.2|2412.7|2411.2|2412.58|2411.08|0
1640914730000|2021-12-31 01:38:50|2412.72|2411.22|2412.81|2411.31|2412.93|2411.43|2412.72|2411.22|0
1640914740000|2021-12-31 01:39:00|2412.84|2411.34|2413.02|2411.52|2413.16|2411.66|2412.84|2411.34|0
1640914750000|2021-12-31 01:39:10|2413.01|2411.51|2413.02|2411.52|2413.02|2411.52|2412.93|2411.43|0
1640914760000|2021-12-31 01:39:20|2413.01|2411.51|2413.02|2411.52|2413.02|2411.52|2412.98|2411.48|0
1640914770000|2021-12-31 01:39:30|2413.01|2411.51|2413.02|2411.52|2413.02|2411.52|2412.98|2411.48|0
1640914780000|2021-12-31 01:39:40|2413.04|2411.54|2413.29|2411.79|2413.29|2411.79|2413.04|2411.54|0
1640914790000|2021-12-31 01:39:50|2413.28|2411.78|2413.29|2411.79|2413.29|2411.79|2413.16|2411.66|0
1640914800000|2021-12-31 01:40:00|2413.27|2411.77|2413.2|2411.7|2413.27|2411.77|2413.16|2411.66|0
1640914810000|2021-12-31 01:40:10|2413.16|2411.66|2413.16|2411.66|2413.29|2411.79|2413.16|2411.66|0
1640914820000|2021-12-31 01:40:20|2413.17|2411.67|2413.16|2411.66|2413.2|2411.7|2413.16|2411.66|0
1640914830000|2021-12-31 01:40:30|2413.18|2411.68|2413.29|2411.79|2413.29|2411.79|2413.18|2411.68|0
1640914840000|2021-12-31 01:40:40|2413.27|2411.77|2413.15|2411.65|2413.27|2411.77|2413.15|2411.65|0
1640914850000|2021-12-31 01:40:50|2413.11|2411.61|2412.93|2411.43|2413.16|2411.66|2412.93|2411.43|0
1640914860000|2021-12-31 01:41:00|2412.91|2411.41|2412.7|2411.2|2412.91|2411.41|2412.7|2411.2|0
1640914870000|2021-12-31 01:41:10|2412.71|2411.21|2412.8|2411.3|2412.8|2411.3|2412.7|2411.2|0
1640914880000|2021-12-31 01:41:20|2412.82|2411.32|2413.29|2411.79|2413.29|2411.79|2412.82|2411.32|0
1640914890000|2021-12-31 01:41:30|2413.28|2411.78|2413.29|2411.79|2413.29|2411.79|2413.16|2411.66|0
1640914900000|2021-12-31 01:41:40|2413.3|2411.8|2413.29|2411.79|2413.38|2411.88|2413.29|2411.79|0
1640914910000|2021-12-31 01:41:50|2413.28|2411.78|2413.59|2412.09|2413.61|2412.11|2413.2|2411.7|0
1640914920000|2021-12-31 01:42:00|2413.52|2412.02|2413.29|2411.79|2413.52|2412.02|2413.29|2411.79|0
1640914940000|2021-12-31 01:42:20|2413.3|2411.8|2413.38|2411.88|2413.52|2412.02|2413.29|2411.79|0
1640914950000|2021-12-31 01:42:30|2413.39|2411.89|2413.52|2412.02|2413.52|2412.02|2413.38|2411.88|0
1640914960000|2021-12-31 01:42:40|2413.51|2412.01|2413.29|2411.79|2413.52|2412.02|2413.29|2411.79|0
1640914970000|2021-12-31 01:42:50|2413.27|2411.77|2413.38|2411.88|2413.38|2411.88|2413.16|2411.66|0
1640914980000|2021-12-31 01:43:00|2413.39|2411.89|2413.61|2412.11|2413.61|2412.11|2413.39|2411.89|0
1640914990000|2021-12-31 01:43:10|2413.63|2412.13|2413.97|2412.47|2413.97|2412.47|2413.63|2412.13|0
1640915000000|2021-12-31 01:43:20|2413.98|2412.48|2413.97|2412.47|2414.02|2412.52|2413.84|2412.34|0
1640915010000|2021-12-31 01:43:30|2413.98|2412.48|2414.11|2412.61|2414.11|2412.61|2413.98|2412.48|0
1640915020000|2021-12-31 01:43:40|2414.09|2412.59|2413.97|2412.47|2414.09|2412.59|2413.97|2412.47|0
1640915040000|2021-12-31 01:44:00|2413.95|2412.45|2413.75|2412.25|2413.95|2412.45|2413.75|2412.25|0
1640915050000|2021-12-31 01:44:10|2413.76|2412.26|2413.83|2412.33|2413.84|2412.34|2413.76|2412.26|0
1640915060000|2021-12-31 01:44:20|2413.79|2412.29|2413.75|2412.25|2413.79|2412.29|2413.61|2412.11|0
1640915070000|2021-12-31 01:44:30|2413.74|2412.24|2413.93|2412.43|2413.93|2412.43|2413.61|2412.11|0
1640915080000|2021-12-31 01:44:40|2413.92|2412.42|2414.11|2412.61|2414.11|2412.61|2413.84|2412.34|0
1640915100000|2021-12-31 01:45:00|2414.12|2412.62|2413.98|2412.48|2414.2|2412.7|2413.97|2412.47|0
1640915110000|2021-12-31 01:45:10|2414.02|2412.52|2413.97|2412.47|2414.02|2412.52|2413.97|2412.47|0
1640915120000|2021-12-31 01:45:20|2413.96|2412.46|2413.84|2412.34|2413.96|2412.46|2413.84|2412.34|0
1640915130000|2021-12-31 01:45:30|2413.82|2412.32|2413.75|2412.25|2413.82|2412.32|2413.75|2412.25|0
1640915140000|2021-12-31 01:45:40|2413.76|2412.26|2413.75|2412.25|2413.84|2412.34|2413.61|2412.11|0
1640915150000|2021-12-31 01:45:50|2413.74|2412.24|2413.97|2412.47|2413.97|2412.47|2413.52|2412.02|0
1640915160000|2021-12-31 01:46:00|2413.95|2412.45|2413.84|2412.34|2413.97|2412.47|2413.84|2412.34|0
1640915170000|2021-12-31 01:46:10|2413.85|2412.35|2413.84|2412.34|2413.97|2412.47|2413.84|2412.34|0
1640915180000|2021-12-31 01:46:20|2413.86|2412.36|2413.97|2412.47|2413.97|2412.47|2413.84|2412.34|0
1640915200000|2021-12-31 01:46:40|2413.95|2412.45|2413.84|2412.34|2413.95|2412.45|2413.84|2412.34|0
1640915210000|2021-12-31 01:46:50|2413.85|2412.35|2413.84|2412.34|2413.93|2412.43|2413.84|2412.34|0
1640915220000|2021-12-31 01:47:00|2413.82|2412.32|2413.84|2412.34|2413.84|2412.34|2413.75|2412.25|0
1640915230000|2021-12-31 01:47:10|2413.85|2412.35|2413.97|2412.47|2413.97|2412.47|2413.84|2412.34|0
1640915240000|2021-12-31 01:47:20|2413.99|2412.49|2413.97|2412.47|2414.11|2412.61|2413.97|2412.47|0
1640915260000|2021-12-31 01:47:40|2413.98|2412.48|2414.02|2412.52|2414.11|2412.61|2413.97|2412.47|0
1640915270000|2021-12-31 01:47:50|2414.03|2412.53|2414.11|2412.61|2414.11|2412.61|2413.97|2412.47|0
1640915280000|2021-12-31 01:48:00|2414.1|2412.6|2414.11|2412.61|2414.11|2412.61|2413.97|2412.47|0
1640915290000|2021-12-31 01:48:10|2414.09|2412.59|2413.97|2412.47|2414.09|2412.59|2413.97|2412.47|0
1640915310000|2021-12-31 01:48:30|2413.95|2412.45|2413.75|2412.25|2413.95|2412.45|2413.75|2412.25|0
1640915330000|2021-12-31 01:48:50|2413.78|2412.28|2413.97|2412.47|2413.97|2412.47|2413.78|2412.28|0
1640915340000|2021-12-31 01:49:00|2413.99|2412.49|2414.11|2412.61|2414.11|2412.61|2413.99|2412.49|0
1640915350000|2021-12-31 01:49:10|2414.1|2412.6|2414.11|2412.61|2414.11|2412.61|2414.02|2412.52|0
1640915360000|2021-12-31 01:49:20|2414.09|2412.59|2413.97|2412.47|2414.09|2412.59|2413.97|2412.47|0
1640915400000|2021-12-31 01:50:00|2413.99|2412.49|2413.97|2412.47|2414.11|2412.61|2413.97|2412.47|0
1640915460000|2021-12-31 01:51:00|2414.03|2412.53|2414.43|2412.93|2414.43|2412.93|2414.03|2412.53|0
1640915470000|2021-12-31 01:51:10|2414.45|2412.95|2414.79|2413.29|2414.79|2413.29|2414.45|2412.95|0
1640915480000|2021-12-31 01:51:20|2414.77|2413.27|2414.56|2413.06|2414.77|2413.27|2414.56|2413.06|0
1640915490000|2021-12-31 01:51:30|2414.55|2413.05|2414.33|2412.83|2414.55|2413.05|2414.33|2412.83|0
1640915500000|2021-12-31 01:51:40|2414.32|2412.82|2414.43|2412.93|2414.56|2413.06|2414.2|2412.7|0
1640915510000|2021-12-31 01:51:50|2414.45|2412.95|2414.56|2413.06|2414.56|2413.06|2414.45|2412.95|0
1640915530000|2021-12-31 01:52:10|2414.57|2413.07|2414.43|2412.93|2414.61|2413.11|2414.43|2412.93|0
1640915560000|2021-12-31 01:52:40|2414.45|2412.95|2414.43|2412.93|2414.56|2413.06|2414.43|2412.93|0
1640915590000|2021-12-31 01:53:10|2414.44|2412.94|2414.43|2412.93|2414.51|2413.01|2414.43|2412.93|0
1640915600000|2021-12-31 01:53:20|2414.41|2412.91|2414.25|2412.75|2414.41|2412.91|2414.25|2412.75|0
1640915610000|2021-12-31 01:53:30|2414.26|2412.76|2414.2|2412.7|2414.33|2412.83|2414.2|2412.7|0
1640915620000|2021-12-31 01:53:40|2414.18|2412.68|2413.93|2412.43|2414.18|2412.68|2413.93|2412.43|0
1640915630000|2021-12-31 01:53:50|2413.92|2412.42|2413.84|2412.34|2413.97|2412.47|2413.84|2412.34|0
1640915640000|2021-12-31 01:54:00|2413.85|2412.35|2413.82|2412.32|2413.93|2412.43|2413.82|2412.32|0
1640915650000|2021-12-31 01:54:10|2413.75|2412.25|2413.52|2412.02|2413.75|2412.25|2413.52|2412.02|0
1640915660000|2021-12-31 01:54:20|2413.5|2412|2413.61|2412.11|2413.75|2412.25|2413.38|2411.88|0
1640915670000|2021-12-31 01:54:30|2413.64|2412.14|2413.79|2412.29|2413.84|2412.34|2413.64|2412.14|0
1640915680000|2021-12-31 01:54:40|2413.78|2412.28|2413.75|2412.25|2413.84|2412.34|2413.75|2412.25|0
1640915690000|2021-12-31 01:54:50|2413.76|2412.26|2413.84|2412.34|2413.84|2412.34|2413.76|2412.26|0
1640915700000|2021-12-31 01:55:00|2413.82|2412.32|2413.84|2412.34|2413.84|2412.34|2413.75|2412.25|0
1640915730000|2021-12-31 01:55:30|2413.88|2412.38|2414.11|2412.61|2414.11|2412.61|2413.88|2412.38|0
1640915740000|2021-12-31 01:55:40|2414.13|2412.63|2414.43|2412.93|2414.43|2412.93|2414.13|2412.63|0
1640915750000|2021-12-31 01:55:50|2414.45|2412.95|2414.79|2413.29|2414.79|2413.29|2414.45|2412.95|0
1640915760000|2021-12-31 01:56:00|2414.77|2413.27|2414.66|2413.16|2414.79|2413.29|2414.66|2413.16|0
1640915770000|2021-12-31 01:56:10|2414.64|2413.14|2414.51|2413.01|2414.64|2413.14|2414.43|2412.93|0
1640915780000|2021-12-31 01:56:20|2414.52|2413.02|2414.56|2413.06|2414.56|2413.06|2414.52|2413.02|0
1640915790000|2021-12-31 01:56:30|2414.58|2413.08|2414.56|2413.06|2414.79|2413.29|2414.56|2413.06|0
1640915800000|2021-12-31 01:56:40|2414.6|2413.1|2414.79|2413.29|2414.79|2413.29|2414.6|2413.1|0
1640915810000|2021-12-31 01:56:50|2414.75|2413.25|2414.43|2412.93|2414.75|2413.25|2414.43|2412.93|0
1640915820000|2021-12-31 01:57:00|2414.45|2412.95|2414.33|2412.83|2414.56|2413.06|2414.33|2412.83|0
1640915830000|2021-12-31 01:57:10|2414.32|2412.82|2414.2|2412.7|2414.32|2412.82|2414.2|2412.7|0
1640915840000|2021-12-31 01:57:20|2414.21|2412.71|2414.43|2412.93|2414.43|2412.93|2414.21|2412.71|0
1640915850000|2021-12-31 01:57:30|2414.42|2412.92|2414.43|2412.93|2414.43|2412.93|2414.33|2412.83|0
1640915860000|2021-12-31 01:57:40|2414.41|2412.91|2414.33|2412.83|2414.41|2412.91|2414.33|2412.83|0
1640915870000|2021-12-31 01:57:50|2414.34|2412.84|2414.33|2412.83|2414.38|2412.88|2414.33|2412.83|0
1640915880000|2021-12-31 01:58:00|2414.35|2412.85|2414.56|2413.06|2414.56|2413.06|2414.35|2412.85|0
1640915900000|2021-12-31 01:58:20|2414.54|2413.04|2414.43|2412.93|2414.54|2413.04|2414.33|2412.83|0
1640915910000|2021-12-31 01:58:30|2414.44|2412.94|2414.51|2413.01|2414.56|2413.06|2414.43|2412.93|0
1640915920000|2021-12-31 01:58:40|2414.52|2413.02|2414.56|2413.06|2414.56|2413.06|2414.51|2413.01|0
1640915940000|2021-12-31 01:59:00|2414.58|2413.08|2414.66|2413.16|2414.66|2413.16|2414.58|2413.08|0
1640915950000|2021-12-31 01:59:10|2414.68|2413.18|2414.79|2413.29|2414.79|2413.29|2414.68|2413.18|0
1640915960000|2021-12-31 01:59:20|2414.81|2413.31|2414.92|2413.42|2414.92|2413.42|2414.81|2413.31|0
1640915970000|2021-12-31 01:59:30|2414.91|2413.41|2414.92|2413.42|2414.92|2413.42|2414.79|2413.29|0
1640916000000|2021-12-31 02:00:00|2414.93|2413.43|2414.43|2412.93|2414.97|2413.47|2414.43|2412.93|0
1640916010000|2021-12-31 02:00:10|2414.45|2412.95|2414.56|2413.06|2414.56|2413.06|2414.45|2412.95|0
1640916020000|2021-12-31 02:00:20|2414.54|2413.04|2414.43|2412.93|2414.54|2413.04|2414.43|2412.93|0
1640916030000|2021-12-31 02:00:30|2414.41|2412.91|2414.11|2412.61|2414.41|2412.91|2414.11|2412.61|0
1640916040000|2021-12-31 02:00:40|2414.09|2412.59|2413.97|2412.47|2414.11|2412.61|2413.97|2412.47|0
1640916050000|2021-12-31 02:00:50|2413.95|2412.45|2413.84|2412.34|2413.95|2412.45|2413.75|2412.25|0
1640916060000|2021-12-31 02:01:00|2413.85|2412.35|2414.11|2412.61|2414.2|2412.7|2413.84|2412.34|0
1640916070000|2021-12-31 02:01:10|2414.13|2412.63|2414.2|2412.7|2414.2|2412.7|2414.11|2412.61|0
1640916080000|2021-12-31 02:01:20|2414.18|2412.68|2414.15|2412.65|2414.18|2412.68|2414.11|2412.61|0
1640916090000|2021-12-31 02:01:30|2414.16|2412.66|2414.2|2412.7|2414.2|2412.7|2414.15|2412.65|0
1640916100000|2021-12-31 02:01:40|2414.21|2412.71|2414.33|2412.83|2414.33|2412.83|2414.2|2412.7|0
1640916110000|2021-12-31 02:01:50|2414.32|2412.82|2414.2|2412.7|2414.33|2412.83|2414.2|2412.7|0
1640916120000|2021-12-31 02:02:00|2414.22|2412.72|2414.33|2412.83|2414.33|2412.83|2414.2|2412.7|0
1640916150000|2021-12-31 02:02:30|2414.35|2412.85|2414.43|2412.93|2414.43|2412.93|2414.35|2412.85|0
1640916160000|2021-12-31 02:02:40|2414.45|2412.95|2414.56|2413.06|2414.56|2413.06|2414.45|2412.95|0
1640916170000|2021-12-31 02:02:50|2414.57|2413.07|2414.66|2413.16|2414.79|2413.29|2414.56|2413.06|0
1640916190000|2021-12-31 02:03:10|2414.68|2413.18|2414.79|2413.29|2414.79|2413.29|2414.68|2413.18|0
1640916200000|2021-12-31 02:03:20|2414.81|2413.31|2414.92|2413.42|2414.92|2413.42|2414.81|2413.31|0
1640916210000|2021-12-31 02:03:30|2414.9|2413.4|2414.79|2413.29|2414.9|2413.4|2414.79|2413.29|0
1640916220000|2021-12-31 02:03:40|2414.77|2413.27|2414.66|2413.16|2414.77|2413.27|2414.66|2413.16|0
1640916230000|2021-12-31 02:03:50|2414.65|2413.15|2414.61|2413.11|2414.65|2413.15|2414.61|2413.11|0
1640916240000|2021-12-31 02:04:00|2414.62|2413.12|2414.56|2413.06|2414.66|2413.16|2414.56|2413.06|0
1640916250000|2021-12-31 02:04:10|2414.57|2413.07|2414.66|2413.16|2414.66|2413.16|2414.57|2413.07|0
1640916260000|2021-12-31 02:04:20|2414.65|2413.15|2414.61|2413.11|2414.65|2413.15|2414.61|2413.11|0
1640916270000|2021-12-31 02:04:30|2414.6|2413.1|2414.56|2413.06|2414.61|2413.11|2414.56|2413.06|0
1640916280000|2021-12-31 02:04:40|2414.54|2413.04|2414.43|2412.93|2414.54|2413.04|2414.43|2412.93|0
1640916290000|2021-12-31 02:04:50|2414.41|2412.91|2414.2|2412.7|2414.41|2412.91|2414.2|2412.7|0
1640916310000|2021-12-31 02:05:10|2414.22|2412.72|2414.2|2412.7|2414.33|2412.83|2414.2|2412.7|0
1640916340000|2021-12-31 02:05:40|2414.18|2412.68|2414.2|2412.7|2414.2|2412.7|2414.11|2412.61|0
1640916350000|2021-12-31 02:05:50|2414.22|2412.72|2414.25|2412.75|2414.33|2412.83|2414.22|2412.72|0
1640916360000|2021-12-31 02:06:00|2414.24|2412.74|2414.43|2412.93|2414.43|2412.93|2414.2|2412.7|0
1640916370000|2021-12-31 02:06:10|2414.44|2412.94|2414.43|2412.93|2414.51|2413.01|2414.43|2412.93|0
1640916380000|2021-12-31 02:06:20|2414.44|2412.94|2414.43|2412.93|2414.56|2413.06|2414.43|2412.93|0
1640916390000|2021-12-31 02:06:30|2414.45|2412.95|2414.56|2413.06|2414.56|2413.06|2414.45|2412.95|0
1640916400000|2021-12-31 02:06:40|2414.54|2413.04|2414.43|2412.93|2414.54|2413.04|2414.43|2412.93|0
1640916410000|2021-12-31 02:06:50|2414.45|2412.95|2414.66|2413.16|2414.66|2413.16|2414.45|2412.95|0
1640916420000|2021-12-31 02:07:00|2414.64|2413.14|2414.56|2413.06|2414.66|2413.16|2414.56|2413.06|0
1640916430000|2021-12-31 02:07:10|2414.57|2413.07|2414.56|2413.06|2414.61|2413.11|2414.56|2413.06|0
1640916440000|2021-12-31 02:07:20|2414.54|2413.04|2414.43|2412.93|2414.54|2413.04|2414.43|2412.93|0
1640916450000|2021-12-31 02:07:30|2414.45|2412.95|2414.56|2413.06|2414.56|2413.06|2414.45|2412.95|0
1640916460000|2021-12-31 02:07:40|2414.55|2413.05|2414.56|2413.06|2414.56|2413.06|2414.51|2413.01|0
1640916470000|2021-12-31 02:07:50|2414.54|2413.04|2414.43|2412.93|2414.54|2413.04|2414.43|2412.93|0
1640916480000|2021-12-31 02:08:00|2414.45|2412.95|2414.56|2413.06|2414.56|2413.06|2414.45|2412.95|0
1640916490000|2021-12-31 02:08:10|2414.54|2413.04|2414.43|2412.93|2414.54|2413.04|2414.43|2412.93|0
1640916500000|2021-12-31 02:08:20|2414.41|2412.91|2414.33|2412.83|2414.41|2412.91|2414.33|2412.83|0
1640916510000|2021-12-31 02:08:30|2414.35|2412.85|2414.43|2412.93|2414.43|2412.93|2414.35|2412.85|0
1640916530000|2021-12-31 02:08:50|2414.45|2412.95|2414.56|2413.06|2414.56|2413.06|2414.45|2412.95|0
1640916540000|2021-12-31 02:09:00|2414.58|2413.08|2414.43|2412.93|2414.66|2413.16|2414.43|2412.93|0
1640916570000|2021-12-31 02:09:30|2414.45|2412.95|2414.56|2413.06|2414.56|2413.06|2414.45|2412.95|0
1640916590000|2021-12-31 02:09:50|2414.54|2413.04|2414.43|2412.93|2414.54|2413.04|2414.43|2412.93|0
1640916600000|2021-12-31 02:10:00|2414.44|2412.94|2414.43|2412.93|2414.51|2413.01|2414.43|2412.93|0
1640916610000|2021-12-31 02:10:10|2414.41|2412.91|2414.33|2412.83|2414.43|2412.93|2414.33|2412.83|0
1640916620000|2021-12-31 02:10:20|2414.34|2412.84|2414.33|2412.83|2414.43|2412.93|2414.33|2412.83|0
1640916630000|2021-12-31 02:10:30|2414.34|2412.84|2414.33|2412.83|2414.38|2412.88|2414.33|2412.83|0
1640916640000|2021-12-31 02:10:40|2414.32|2412.82|2414.2|2412.7|2414.33|2412.83|2414.2|2412.7|0
1640916650000|2021-12-31 02:10:50|2414.22|2412.72|2414.33|2412.83|2414.38|2412.88|2414.22|2412.72|0
1640916660000|2021-12-31 02:11:00|2414.35|2412.85|2414.38|2412.88|2414.43|2412.93|2414.35|2412.85|0
1640916670000|2021-12-31 02:11:10|2414.39|2412.89|2414.38|2412.88|2414.43|2412.93|2414.38|2412.88|0
1640916680000|2021-12-31 02:11:20|2414.37|2412.87|2414.33|2412.83|2414.38|2412.88|2414.33|2412.83|0
1640916700000|2021-12-31 02:11:40|2414.32|2412.82|2414.2|2412.7|2414.32|2412.82|2414.2|2412.7|0
1640916710000|2021-12-31 02:11:50|2414.22|2412.72|2414.25|2412.75|2414.33|2412.83|2414.22|2412.72|0
1640916720000|2021-12-31 02:12:00|2414.26|2412.76|2414.25|2412.75|2414.33|2412.83|2414.25|2412.75|0
1640916730000|2021-12-31 02:12:10|2414.24|2412.74|2414.2|2412.7|2414.24|2412.74|2414.2|2412.7|0
1640916740000|2021-12-31 02:12:20|2414.22|2412.72|2414.33|2412.83|2414.33|2412.83|2414.22|2412.72|0
1640916750000|2021-12-31 02:12:30|2414.32|2412.82|2414.11|2412.61|2414.32|2412.82|2414.11|2412.61|0
1640916760000|2021-12-31 02:12:40|2414.09|2412.59|2413.97|2412.47|2414.09|2412.59|2413.97|2412.47|0
1640916770000|2021-12-31 02:12:50|2413.99|2412.49|2414.11|2412.61|2414.11|2412.61|2413.99|2412.49|0
1640916790000|2021-12-31 02:13:10|2414.09|2412.59|2413.97|2412.47|2414.11|2412.61|2413.97|2412.47|0
1640916800000|2021-12-31 02:13:20|2413.95|2412.45|2413.97|2412.47|2413.97|2412.47|2413.84|2412.34|0
1640916820000|2021-12-31 02:13:40|2413.95|2412.45|2413.84|2412.34|2413.95|2412.45|2413.84|2412.34|0
1640916840000|2021-12-31 02:14:00|2413.86|2412.36|2413.97|2412.47|2413.97|2412.47|2413.84|2412.34|0
1640916850000|2021-12-31 02:14:10|2413.96|2412.46|2413.75|2412.25|2413.97|2412.47|2413.75|2412.25|0
1640916880000|2021-12-31 02:14:40|2413.76|2412.26|2413.84|2412.34|2413.84|2412.34|2413.76|2412.26|0
1640916890000|2021-12-31 02:14:50|2413.82|2412.32|2413.52|2412.02|2413.82|2412.32|2413.52|2412.02|0
1640916900000|2021-12-31 02:15:00|2413.54|2412.04|2413.52|2412.02|2413.61|2412.11|2413.38|2411.88|0
1640916930000|2021-12-31 02:15:30|2413.5|2412|2413.52|2412.02|2413.52|2412.02|2413.38|2411.88|0
1640916940000|2021-12-31 02:15:40|2413.5|2412|2413.38|2411.88|2413.5|2412|2413.38|2411.88|0
1640916960000|2021-12-31 02:16:00|2413.4|2411.9|2413.52|2412.02|2413.61|2412.11|2413.4|2411.9|0
1640916980000|2021-12-31 02:16:20|2413.54|2412.04|2413.61|2412.11|2413.61|2412.11|2413.54|2412.04|0
1640917000000|2021-12-31 02:16:40|2413.59|2412.09|2413.52|2412.02|2413.59|2412.09|2413.52|2412.02|0
1640917010000|2021-12-31 02:16:50|2413.54|2412.04|2413.75|2412.25|2413.75|2412.25|2413.54|2412.04|0
1640917020000|2021-12-31 02:17:00|2413.76|2412.26|2413.75|2412.25|2413.84|2412.34|2413.75|2412.25|0
1640917030000|2021-12-31 02:17:10|2413.73|2412.23|2413.52|2412.02|2413.73|2412.23|2413.52|2412.02|0
1640917040000|2021-12-31 02:17:20|2413.51|2412.01|2413.38|2411.88|2413.51|2412.01|2413.38|2411.88|0
1640917050000|2021-12-31 02:17:30|2413.4|2411.9|2413.52|2412.02|2413.52|2412.02|2413.38|2411.88|0
1640917060000|2021-12-31 02:17:40|2413.53|2412.03|2413.57|2412.07|2413.57|2412.07|2413.52|2412.02|0
1640917070000|2021-12-31 02:17:50|2413.56|2412.06|2413.52|2412.02|2413.56|2412.06|2413.52|2412.02|0
1640917080000|2021-12-31 02:18:00|2413.54|2412.04|2413.62|2412.12|2413.62|2412.12|2413.52|2412.02|0
1640917090000|2021-12-31 02:18:10|2413.7|2412.2|2413.61|2412.11|2413.75|2412.25|2413.61|2412.11|0
1640917110000|2021-12-31 02:18:30|2413.65|2412.15|2413.78|2412.28|2413.84|2412.34|2413.65|2412.15|0
1640917120000|2021-12-31 02:18:40|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|0
1640917130000|2021-12-31 02:18:50|2413.73|2412.23|2413.61|2412.11|2413.73|2412.23|2413.61|2412.11|0
1640917140000|2021-12-31 02:19:00|2413.62|2412.12|2413.75|2412.25|2413.75|2412.25|2413.62|2412.12|0
1640917150000|2021-12-31 02:19:10|2413.78|2412.28|2413.97|2412.47|2413.97|2412.47|2413.78|2412.28|0
1640917160000|2021-12-31 02:19:20|2413.95|2412.45|2413.97|2412.47|2413.97|2412.47|2413.84|2412.34|0
1640917180000|2021-12-31 02:19:40|2413.98|2412.48|2413.97|2412.47|2414.02|2412.52|2413.97|2412.47|0
1640917210000|2021-12-31 02:20:10|2413.94|2412.44|2413.61|2412.11|2413.94|2412.44|2413.61|2412.11|0
1640917230000|2021-12-31 02:20:30|2413.63|2412.13|2413.8|2412.3|2413.8|2412.3|2413.63|2412.13|0
1640917240000|2021-12-31 02:20:40|2413.84|2412.34|2413.75|2412.25|2413.84|2412.34|2413.75|2412.25|0
1640917250000|2021-12-31 02:20:50|2413.74|2412.24|2413.7|2412.2|2413.74|2412.24|2413.7|2412.2|0
1640917260000|2021-12-31 02:21:00|2413.71|2412.21|2413.7|2412.2|2413.79|2412.29|2413.61|2412.11|0
1640917270000|2021-12-31 02:21:10|2413.69|2412.19|2413.75|2412.25|2413.84|2412.34|2413.61|2412.11|0
1640917280000|2021-12-31 02:21:20|2413.76|2412.26|2413.75|2412.25|2413.84|2412.34|2413.75|2412.25|0
1640917300000|2021-12-31 02:21:40|2413.73|2412.23|2413.39|2411.89|2413.73|2412.23|2413.38|2411.88|0
1640917310000|2021-12-31 02:21:50|2413.43|2411.93|2413.38|2411.88|2413.52|2412.02|2413.38|2411.88|0
1640917320000|2021-12-31 02:22:00|2413.4|2411.9|2413.61|2412.11|2413.61|2412.11|2413.4|2411.9|0
1640917330000|2021-12-31 02:22:10|2413.59|2412.09|2413.52|2412.02|2413.59|2412.09|2413.52|2412.02|0
1640917340000|2021-12-31 02:22:20|2413.53|2412.03|2413.52|2412.02|2413.57|2412.07|2413.52|2412.02|0
1640917350000|2021-12-31 02:22:30|2413.54|2412.04|2413.52|2412.02|2413.61|2412.11|2413.52|2412.02|0
1640917360000|2021-12-31 02:22:40|2413.54|2412.04|2413.61|2412.11|2413.61|2412.11|2413.54|2412.04|0
1640917370000|2021-12-31 02:22:50|2413.6|2412.1|2413.61|2412.11|2413.61|2412.11|2413.52|2412.02|0
1640917380000|2021-12-31 02:23:00|2413.54|2412.04|2412.8|2411.3|2413.54|2412.04|2412.8|2411.3|0
1640917390000|2021-12-31 02:23:10|2412.78|2411.28|2412.57|2411.07|2412.78|2411.28|2412.47|2410.97|0
1640917400000|2021-12-31 02:23:20|2412.58|2411.08|2412.34|2410.84|2412.62|2411.12|2412.34|2410.84|0
1640917410000|2021-12-31 02:23:30|2412.36|2410.86|2412.34|2410.84|2412.47|2410.97|2412.34|2410.84|0
1640917420000|2021-12-31 02:23:40|2412.36|2410.86|2412.36|2410.86|2412.47|2410.97|2412.34|2410.84|0
1640917430000|2021-12-31 02:23:50|2412.47|2410.97|2412.47|2410.97|2412.47|2410.97|2412.47|2410.97|0
1640917440000|2021-12-31 02:24:00|2412.49|2410.99|2412.57|2411.07|2412.57|2411.07|2412.47|2410.97|0
1640917450000|2021-12-31 02:24:10|2412.59|2411.09|2412.7|2411.2|2412.7|2411.2|2412.59|2411.09|0
1640917460000|2021-12-31 02:24:20|2412.72|2411.22|2412.8|2411.3|2412.8|2411.3|2412.72|2411.22|0
1640917470000|2021-12-31 02:24:30|2412.82|2411.32|2412.8|2411.3|2412.93|2411.43|2412.8|2411.3|0
1640917480000|2021-12-31 02:24:40|2412.78|2411.28|2412.8|2411.3|2412.8|2411.3|2412.7|2411.2|0
1640917490000|2021-12-31 02:24:50|2412.79|2411.29|2412.7|2411.2|2412.8|2411.3|2412.7|2411.2|0
1640917500000|2021-12-31 02:25:00|2412.71|2411.21|2412.7|2411.2|2412.8|2411.3|2412.7|2411.2|0
1640917510000|2021-12-31 02:25:10|2412.66|2411.16|2412.47|2410.97|2412.66|2411.16|2412.47|2410.97|0
1640917520000|2021-12-31 02:25:20|2412.49|2410.99|2412.57|2411.07|2412.57|2411.07|2412.49|2410.99|0
1640917540000|2021-12-31 02:25:40|2412.55|2411.05|2412.57|2411.07|2412.57|2411.07|2412.47|2410.97|0
1640917550000|2021-12-31 02:25:50|2412.59|2411.09|2412.7|2411.2|2412.7|2411.2|2412.59|2411.09|0
1640917580000|2021-12-31 02:26:20|2412.68|2411.18|2412.57|2411.07|2412.68|2411.18|2412.57|2411.07|0
1640917590000|2021-12-31 02:26:30|2412.58|2411.08|2412.85|2411.35|2412.85|2411.35|2412.58|2411.08|0
1640917600000|2021-12-31 02:26:40|2412.93|2411.43|2413.02|2411.52|2413.02|2411.52|2412.93|2411.43|0
1640917610000|2021-12-31 02:26:50|2413.01|2411.51|2412.93|2411.43|2413.01|2411.51|2412.93|2411.43|0
1640917620000|2021-12-31 02:27:00|2412.95|2411.45|2412.93|2411.43|2413.02|2411.52|2412.93|2411.43|0
1640917630000|2021-12-31 02:27:10|2412.91|2411.41|2412.8|2411.3|2412.91|2411.41|2412.8|2411.3|0
1640917640000|2021-12-31 02:27:20|2412.78|2411.28|2412.7|2411.2|2412.78|2411.28|2412.7|2411.2|0
1640917650000|2021-12-31 02:27:30|2412.72|2411.22|2412.8|2411.3|2412.8|2411.3|2412.72|2411.22|0
1640917670000|2021-12-31 02:27:50|2412.81|2411.31|2412.84|2411.34|2412.84|2411.34|2412.81|2411.31|0
1640917680000|2021-12-31 02:28:00|2412.85|2411.35|2412.93|2411.43|2412.93|2411.43|2412.8|2411.3|0
1640917690000|2021-12-31 02:28:10|2412.91|2411.41|2412.93|2411.43|2412.93|2411.43|2412.8|2411.3|0
1640917700000|2021-12-31 02:28:20|2412.92|2411.42|2412.93|2411.43|2412.93|2411.43|2412.8|2411.3|0
1640917740000|2021-12-31 02:29:00|2412.92|2411.42|2412.8|2411.3|2412.93|2411.43|2412.8|2411.3|0
1640917750000|2021-12-31 02:29:10|2412.78|2411.28|2412.7|2411.2|2412.78|2411.28|2412.7|2411.2|0
1640917760000|2021-12-31 02:29:20|2412.72|2411.22|2412.8|2411.3|2412.8|2411.3|2412.72|2411.22|0
1640917770000|2021-12-31 02:29:30|2412.78|2411.28|2412.7|2411.2|2412.78|2411.28|2412.7|2411.2|0
1640917780000|2021-12-31 02:29:40|2412.72|2411.22|2412.8|2411.3|2412.8|2411.3|2412.72|2411.22|0
1640917790000|2021-12-31 02:29:50|2412.37|2410.87|2412.27|2410.77|2412.37|2410.87|2412.27|2410.77|0
1640917800000|2021-12-31 02:30:00|2412.26|2410.76|2412.27|2410.77|2412.27|2410.77|2412.19|2410.69|0
1640917810000|2021-12-31 02:30:10|2412.26|2410.76|2412.27|2410.77|2412.27|2410.77|2412.14|2410.64|0
1640917820000|2021-12-31 02:30:20|2412.25|2410.75|2412.14|2410.64|2412.25|2410.75|2412.14|2410.64|0
1640917830000|2021-12-31 02:30:30|2412.15|2410.65|2412.14|2410.64|2412.19|2410.69|2412.04|2410.54|0
1640917840000|2021-12-31 02:30:40|2412.13|2410.63|2412.09|2410.59|2412.13|2410.63|2412.04|2410.54|0
1640917850000|2021-12-31 02:30:50|2412.1|2410.6|2412.04|2410.54|2412.14|2410.64|2412.04|2410.54|0
1640917870000|2021-12-31 02:31:10|2412.05|2410.55|2412.04|2410.54|2412.09|2410.59|2412.04|2410.54|0
1640917880000|2021-12-31 02:31:20|2412.02|2410.52|2411.91|2410.41|2412.02|2410.52|2411.91|2410.41|0
1640917890000|2021-12-31 02:31:30|2411.89|2410.39|2411.86|2410.36|2411.89|2410.39|2411.78|2410.28|0
1640917900000|2021-12-31 02:31:40|2411.85|2410.35|2411.86|2410.36|2411.91|2410.41|2411.78|2410.28|0
1640917910000|2021-12-31 02:31:50|2411.85|2410.35|2411.78|2410.28|2411.85|2410.35|2411.78|2410.28|0
1640917920000|2021-12-31 02:32:00|2411.77|2410.27|2411.78|2410.28|2411.86|2410.36|2411.73|2410.23|0
1640917930000|2021-12-31 02:32:10|2411.8|2410.3|2411.78|2410.28|2411.91|2410.41|2411.78|2410.28|0
1640917940000|2021-12-31 02:32:20|2411.76|2410.26|2411.55|2410.05|2411.76|2410.26|2411.55|2410.05|0
1640917950000|2021-12-31 02:32:30|2411.54|2410.04|2411.45|2409.95|2411.54|2410.04|2411.45|2409.95|0
1640917960000|2021-12-31 02:32:40|2411.44|2409.94|2411.19|2409.69|2411.44|2409.94|2411.19|2409.69|0
1640917970000|2021-12-31 02:32:50|2411.17|2409.67|2411.19|2409.69|2411.32|2409.82|2411.09|2409.59|0
1640917980000|2021-12-31 02:33:00|2411.21|2409.71|2411.09|2409.59|2411.32|2409.82|2411.09|2409.59|0
1640917990000|2021-12-31 02:33:10|2411.11|2409.61|2411.55|2410.05|2411.55|2410.05|2411.11|2409.61|0
1640918000000|2021-12-31 02:33:20|2411.54|2410.04|2411.45|2409.95|2411.54|2410.04|2411.45|2409.95|0
1640918010000|2021-12-31 02:33:30|2411.37|2409.87|2411.32|2409.82|2411.45|2409.95|2411.32|2409.82|0
1640918020000|2021-12-31 02:33:40|2411.34|2409.84|2411.45|2409.95|2411.5|2410|2411.34|2409.84|0
1640918030000|2021-12-31 02:33:50|2411.47|2409.97|2411.32|2409.82|2411.55|2410.05|2411.32|2409.82|0
1640918040000|2021-12-31 02:34:00|2411.34|2409.84|2411.45|2409.95|2411.45|2409.95|2411.32|2409.82|0
1640918050000|2021-12-31 02:34:10|2411.47|2409.97|2411.55|2410.05|2411.55|2410.05|2411.47|2409.97|0
1640918060000|2021-12-31 02:34:20|2411.54|2410.04|2411.32|2409.82|2411.54|2410.04|2411.32|2409.82|0
1640918080000|2021-12-31 02:34:40|2411.34|2409.84|2411.45|2409.95|2411.45|2409.95|2411.34|2409.84|0
1640918090000|2021-12-31 02:34:50|2411.46|2409.96|2411.45|2409.95|2411.5|2410|2411.45|2409.95|0
1640918100000|2021-12-31 02:35:00|2411.47|2409.97|2411.45|2409.95|2411.55|2410.05|2411.32|2409.82|0
1640918110000|2021-12-31 02:35:10|2411.37|2409.87|2411.32|2409.82|2411.37|2409.87|2411.32|2409.82|0
1640918130000|2021-12-31 02:35:30|2411.3|2409.8|2411.19|2409.69|2411.3|2409.8|2411.19|2409.69|0
1640918150000|2021-12-31 02:35:50|2411.21|2409.71|2411.19|2409.69|2411.32|2409.82|2411.19|2409.69|0
1640918160000|2021-12-31 02:36:00|2411.18|2409.68|2411.09|2409.59|2411.18|2409.68|2411.05|2409.55|0
1640918170000|2021-12-31 02:36:10|2411.11|2409.61|2411.19|2409.69|2411.19|2409.69|2411.09|2409.59|0
1640918180000|2021-12-31 02:36:20|2411.18|2409.68|2411.19|2409.69|2411.19|2409.69|2411.09|2409.59|0
1640918190000|2021-12-31 02:36:30|2411.18|2409.68|2411.15|2409.65|2411.18|2409.68|2411.14|2409.64|0
1640918200000|2021-12-31 02:36:40|2411.19|2409.69|2411.19|2409.69|2411.19|2409.69|2411.19|2409.69|0
1640918210000|2021-12-31 02:36:50|2411.18|2409.68|2411.19|2409.69|2411.19|2409.69|2411.14|2409.64|0
1640918220000|2021-12-31 02:37:00|2411.21|2409.71|2411.19|2409.69|2411.32|2409.82|2411.19|2409.69|0
1640918230000|2021-12-31 02:37:10|2411.17|2409.67|2411.09|2409.59|2411.17|2409.67|2411.09|2409.59|0
1640918240000|2021-12-31 02:37:20|2411.08|2409.58|2411.09|2409.59|2411.09|2409.59|2410.96|2409.46|0
1640918260000|2021-12-31 02:37:40|2411.08|2409.58|2410.96|2409.46|2411.08|2409.58|2410.96|2409.46|0
1640918270000|2021-12-31 02:37:50|2410.98|2409.48|2411.09|2409.59|2411.09|2409.59|2410.98|2409.48|0
1640918280000|2021-12-31 02:38:00|2411.08|2409.58|2410.96|2409.46|2411.09|2409.59|2410.96|2409.46|0
1640918290000|2021-12-31 02:38:10|2410.98|2409.48|2411.09|2409.59|2411.19|2409.69|2410.98|2409.48|0
1640918310000|2021-12-31 02:38:30|2411.08|2409.58|2410.96|2409.46|2411.08|2409.58|2410.96|2409.46|0
1640918340000|2021-12-31 02:39:00|2410.98|2409.48|2411.09|2409.59|2411.09|2409.59|2410.98|2409.48|0
1640918360000|2021-12-31 02:39:20|2411.11|2409.61|2411.31|2409.81|2411.32|2409.82|2411.11|2409.61|0
1640918370000|2021-12-31 02:39:30|2411.27|2409.77|2411.32|2409.82|2411.32|2409.82|2411.19|2409.69|0
1640918380000|2021-12-31 02:39:40|2411.31|2409.81|2411.19|2409.69|2411.31|2409.81|2411.19|2409.69|0
1640918400000|2021-12-31 02:40:00|2411.18|2409.68|2411.19|2409.69|2411.19|2409.69|2411.14|2409.64|0
1640918410000|2021-12-31 02:40:10|2411.17|2409.67|2411.09|2409.59|2411.17|2409.67|2411.09|2409.59|0
1640918420000|2021-12-31 02:40:20|2411.08|2409.58|2411.04|2409.54|2411.08|2409.58|2411.04|2409.54|0
1640918430000|2021-12-31 02:40:30|2410.96|2409.46|2411.05|2409.55|2411.05|2409.55|2410.96|2409.46|0
1640918440000|2021-12-31 02:40:40|2411.06|2409.56|2411.04|2409.54|2411.09|2409.59|2411.04|2409.54|0
1640918450000|2021-12-31 02:40:50|2410.96|2409.46|2410.96|2409.46|2410.96|2409.46|2410.96|2409.46|0
1640918460000|2021-12-31 02:41:00|2410.94|2409.44|2410.96|2409.46|2410.96|2409.46|2410.87|2409.37|0
1640918470000|2021-12-31 02:41:10|2410.97|2409.47|2411.09|2409.59|2411.09|2409.59|2410.97|2409.47|0
1640918480000|2021-12-31 02:41:20|2411.08|2409.58|2410.96|2409.46|2411.09|2409.59|2410.96|2409.46|0
1640918500000|2021-12-31 02:41:40|2410.98|2409.48|2411.09|2409.59|2411.09|2409.59|2410.98|2409.48|0
1640918510000|2021-12-31 02:41:50|2411.1|2409.6|2411.19|2409.69|2411.19|2409.69|2411.1|2409.6|0
1640918520000|2021-12-31 02:42:00|2411.18|2409.68|2411.09|2409.59|2411.18|2409.68|2411.09|2409.59|0
1640918570000|2021-12-31 02:42:50|2411.08|2409.58|2410.96|2409.46|2411.08|2409.58|2410.96|2409.46|0
1640918580000|2021-12-31 02:43:00|2410.94|2409.44|2410.87|2409.37|2410.94|2409.44|2410.87|2409.37|0
1640918590000|2021-12-31 02:43:10|2410.86|2409.36|2410.73|2409.23|2410.87|2409.37|2410.64|2409.14|0
1640918600000|2021-12-31 02:43:20|2410.75|2409.25|2410.96|2409.46|2411.09|2409.59|2410.75|2409.25|0
1640918610000|2021-12-31 02:43:30|2410.94|2409.44|2410.87|2409.37|2410.94|2409.44|2410.87|2409.37|0
1640918620000|2021-12-31 02:43:40|2410.85|2409.35|2410.73|2409.23|2410.85|2409.35|2410.73|2409.23|0
1640918630000|2021-12-31 02:43:50|2410.71|2409.21|2410.73|2409.23|2410.73|2409.23|2410.55|2409.05|0
1640918640000|2021-12-31 02:44:00|2410.72|2409.22|2410.87|2409.37|2410.87|2409.37|2410.64|2409.14|0
1640918650000|2021-12-31 02:44:10|2410.88|2409.38|2410.87|2409.37|2410.91|2409.41|2410.87|2409.37|0
1640918660000|2021-12-31 02:44:20|2410.88|2409.38|2410.96|2409.46|2410.96|2409.46|2410.87|2409.37|0
1640918670000|2021-12-31 02:44:30|2410.98|2409.48|2411.09|2409.59|2411.09|2409.59|2410.98|2409.48|0
1640918710000|2021-12-31 02:45:10|2411.11|2409.61|2411.09|2409.59|2411.19|2409.69|2411.09|2409.59|0
1640918740000|2021-12-31 02:45:40|2411.11|2409.61|2411.19|2409.69|2411.19|2409.69|2411.11|2409.61|0
1640918760000|2021-12-31 02:46:00|2411.18|2409.68|2411.09|2409.59|2411.18|2409.68|2411.09|2409.59|0
1640918770000|2021-12-31 02:46:10|2411.11|2409.61|2411.19|2409.69|2411.19|2409.69|2411.11|2409.61|0
1640918780000|2021-12-31 02:46:20|2411.2|2409.7|2411.28|2409.78|2411.28|2409.78|2411.2|2409.7|0
1640918790000|2021-12-31 02:46:30|2411.32|2409.82|2411.32|2409.82|2411.32|2409.82|2411.19|2409.69|0
1640918810000|2021-12-31 02:46:50|2411.34|2409.84|2411.45|2409.95|2411.45|2409.95|2411.32|2409.82|0
1640918820000|2021-12-31 02:47:00|2411.46|2409.96|2411.68|2410.18|2411.68|2410.18|2411.46|2409.96|0
1640918830000|2021-12-31 02:47:10|2411.69|2410.19|2411.68|2410.18|2411.78|2410.28|2411.68|2410.18|0
1640918840000|2021-12-31 02:47:20|2411.69|2410.19|2411.45|2409.95|2411.73|2410.23|2411.45|2409.95|0
1640918850000|2021-12-31 02:47:30|2411.47|2409.97|2411.55|2410.05|2411.55|2410.05|2411.47|2409.97|0
1640918880000|2021-12-31 02:48:00|2411.53|2410.03|2411.45|2409.95|2411.55|2410.05|2411.45|2409.95|0
1640918890000|2021-12-31 02:48:10|2411.46|2409.96|2411.45|2409.95|2411.55|2410.05|2411.45|2409.95|0
1640918900000|2021-12-31 02:48:20|2411.47|2409.97|2411.68|2410.18|2411.68|2410.18|2411.47|2409.97|0
1640918910000|2021-12-31 02:48:30|2411.7|2410.2|2411.72|2410.22|2411.78|2410.28|2411.68|2410.18|0
1640918920000|2021-12-31 02:48:40|2411.68|2410.18|2411.68|2410.18|2411.68|2410.18|2411.6|2410.1|0
1640918940000|2021-12-31 02:49:00|2411.72|2410.22|2411.78|2410.28|2411.91|2410.41|2411.72|2410.22|0
1640918950000|2021-12-31 02:49:10|2411.76|2410.26|2411.55|2410.05|2411.76|2410.26|2411.55|2410.05|0
1640918970000|2021-12-31 02:49:30|2411.53|2410.03|2411.55|2410.05|2411.55|2410.05|2411.45|2409.95|0
1640918980000|2021-12-31 02:49:40|2411.56|2410.06|2411.68|2410.18|2411.68|2410.18|2411.55|2410.05|0
1640919010000|2021-12-31 02:50:10|2411.69|2410.19|2411.78|2410.28|2411.78|2410.28|2411.69|2410.19|0
1640919020000|2021-12-31 02:50:20|2411.76|2410.26|2411.78|2410.28|2411.78|2410.28|2411.68|2410.18|0
1640919030000|2021-12-31 02:50:30|2411.79|2410.29|2411.91|2410.41|2411.91|2410.41|2411.78|2410.28|0
1640919040000|2021-12-31 02:50:40|2411.9|2410.4|2411.78|2410.28|2411.91|2410.41|2411.78|2410.28|0
1640919060000|2021-12-31 02:51:00|2411.76|2410.26|2411.78|2410.28|2411.78|2410.28|2411.68|2410.18|0
1640919070000|2021-12-31 02:51:10|2411.76|2410.26|2411.68|2410.18|2411.76|2410.26|2411.68|2410.18|0
1640919090000|2021-12-31 02:51:30|2411.66|2410.16|2411.55|2410.05|2411.66|2410.16|2411.55|2410.05|0
1640919100000|2021-12-31 02:51:40|2411.57|2410.07|2411.55|2410.05|2411.68|2410.18|2411.55|2410.05|0
1640919120000|2021-12-31 02:52:00|2411.57|2410.07|2411.68|2410.18|2411.68|2410.18|2411.57|2410.07|0
1640919130000|2021-12-31 02:52:10|2411.67|2410.17|2411.68|2410.18|2411.68|2410.18|2411.6|2410.1|0
1640919140000|2021-12-31 02:52:20|2411.69|2410.19|2411.78|2410.28|2411.78|2410.28|2411.69|2410.19|0
1640919150000|2021-12-31 02:52:30|2411.76|2410.26|2411.55|2410.05|2411.76|2410.26|2411.55|2410.05|0
1640919160000|2021-12-31 02:52:40|2411.57|2410.07|2411.68|2410.18|2411.68|2410.18|2411.57|2410.07|0
1640919180000|2021-12-31 02:53:00|2411.67|2410.17|2411.6|2410.1|2411.68|2410.18|2411.6|2410.1|0
1640919190000|2021-12-31 02:53:10|2411.59|2410.09|2411.68|2410.18|2411.68|2410.18|2411.55|2410.05|0
1640919200000|2021-12-31 02:53:20|2411.67|2410.17|2411.67|2410.17|2411.67|2410.17|2411.67|2410.17|0
1640919210000|2021-12-31 02:53:30|2411.6|2410.1|2411.68|2410.18|2411.68|2410.18|2411.55|2410.05|0
1640919230000|2021-12-31 02:53:50|2411.67|2410.17|2411.55|2410.05|2411.67|2410.17|2411.55|2410.05|0
1640919240000|2021-12-31 02:54:00|2411.57|2410.07|2411.78|2410.28|2411.78|2410.28|2411.57|2410.07|0
1640919250000|2021-12-31 02:54:10|2411.76|2410.26|2411.68|2410.18|2411.76|2410.26|2411.68|2410.18|0
1640919260000|2021-12-31 02:54:20|2411.69|2410.19|2411.78|2410.28|2411.78|2410.28|2411.69|2410.19|0
1640919270000|2021-12-31 02:54:30|2411.79|2410.29|2411.78|2410.28|2411.91|2410.41|2411.78|2410.28|0
1640919300000|2021-12-31 02:55:00|2411.8|2410.3|2411.91|2410.41|2411.91|2410.41|2411.8|2410.3|0
1640919310000|2021-12-31 02:55:10|2411.89|2410.39|2411.78|2410.28|2411.89|2410.39|2411.68|2410.18|0
1640919370000|2021-12-31 02:56:10|2411.79|2410.29|2411.91|2410.41|2411.91|2410.41|2411.78|2410.28|0
1640919380000|2021-12-31 02:56:20|2411.89|2410.39|2411.78|2410.28|2411.89|2410.39|2411.78|2410.28|0
1640919390000|2021-12-31 02:56:30|2411.76|2410.26|2411.68|2410.18|2411.76|2410.26|2411.68|2410.18|0
1640919400000|2021-12-31 02:56:40|2411.66|2410.16|2411.55|2410.05|2411.66|2410.16|2411.55|2410.05|0
1640919420000|2021-12-31 02:57:00|2411.53|2410.03|2411.45|2409.95|2411.53|2410.03|2411.45|2409.95|0
1640919440000|2021-12-31 02:57:20|2411.42|2409.92|2411.19|2409.69|2411.42|2409.92|2411.09|2409.59|0
1640919450000|2021-12-31 02:57:30|2411.18|2409.68|2411.09|2409.59|2411.18|2409.68|2411.09|2409.59|0
1640919460000|2021-12-31 02:57:40|2411.08|2409.58|2410.96|2409.46|2411.08|2409.58|2410.96|2409.46|0
1640919470000|2021-12-31 02:57:50|2410.98|2409.48|2411.09|2409.59|2411.09|2409.59|2410.98|2409.48|0
1640919480000|2021-12-31 02:58:00|2411.13|2409.63|2411.19|2409.69|2411.32|2409.82|2411.13|2409.63|0
1640919490000|2021-12-31 02:58:10|2411.21|2409.71|2411.32|2409.82|2411.32|2409.82|2411.21|2409.71|0
1640919500000|2021-12-31 02:58:20|2411.34|2409.84|2411.45|2409.95|2411.45|2409.95|2411.34|2409.84|0
1640919510000|2021-12-31 02:58:30|2411.44|2409.94|2411.37|2409.87|2411.44|2409.94|2411.32|2409.82|0
1640919520000|2021-12-31 02:58:40|2411.38|2409.88|2411.32|2409.82|2411.45|2409.95|2411.32|2409.82|0
1640919530000|2021-12-31 02:58:50|2411.31|2409.81|2411.32|2409.82|2411.32|2409.82|2411.19|2409.69|0
1640919540000|2021-12-31 02:59:00|2411.34|2409.84|2411.45|2409.95|2411.45|2409.95|2411.34|2409.84|0
1640919580000|2021-12-31 02:59:40|2411.47|2409.97|2411.55|2410.05|2411.55|2410.05|2411.47|2409.97|0
1640919590000|2021-12-31 02:59:50|2411.57|2410.07|2411.68|2410.18|2411.68|2410.18|2411.57|2410.07|0
1640919610000|2021-12-31 03:00:10|2411.66|2410.16|2411.5|2410|2411.66|2410.16|2411.45|2409.95|0
1640919620000|2021-12-31 03:00:20|2411.49|2409.99|2411.32|2409.82|2411.5|2410|2411.32|2409.82|0
1640919630000|2021-12-31 03:00:30|2411.3|2409.8|2411.19|2409.69|2411.3|2409.8|2411.19|2409.69|0
1640919640000|2021-12-31 03:00:40|2411.17|2409.67|2411.09|2409.59|2411.19|2409.69|2411.09|2409.59|0
1640919650000|2021-12-31 03:00:50|2411.08|2409.58|2410.96|2409.46|2411.08|2409.58|2410.96|2409.46|0
1640919660000|2021-12-31 03:01:00|2410.98|2409.48|2411.19|2409.69|2411.19|2409.69|2410.98|2409.48|0
1640919680000|2021-12-31 03:01:20|2411.21|2409.71|2411.32|2409.82|2411.32|2409.82|2411.21|2409.71|0
1640919690000|2021-12-31 03:01:30|2411.3|2409.8|2411.19|2409.69|2411.3|2409.8|2411.19|2409.69|0
1640919700000|2021-12-31 03:01:40|2411.21|2409.71|2411.32|2409.82|2411.32|2409.82|2411.21|2409.71|0
1640919710000|2021-12-31 03:01:50|2411.31|2409.81|2411.32|2409.82|2411.32|2409.82|2411.27|2409.77|0
1640919720000|2021-12-31 03:02:00|2411.3|2409.8|2411.32|2409.82|2411.32|2409.82|2411.19|2409.69|0
1640919730000|2021-12-31 03:02:10|2411.34|2409.84|2411.45|2409.95|2411.45|2409.95|2411.34|2409.84|0
1640919740000|2021-12-31 03:02:20|2411.44|2409.94|2411.45|2409.95|2411.45|2409.95|2411.32|2409.82|0
1640919770000|2021-12-31 03:02:50|2411.44|2409.94|2411.45|2409.95|2411.45|2409.95|2411.32|2409.82|0
1640919780000|2021-12-31 03:03:00|2411.47|2409.97|2411.55|2410.05|2411.55|2410.05|2411.47|2409.97|0
1640919790000|2021-12-31 03:03:10|2411.57|2410.07|2411.68|2410.18|2411.68|2410.18|2411.57|2410.07|0
1640919800000|2021-12-31 03:03:20|2411.7|2410.2|2411.55|2410.05|2411.78|2410.28|2411.55|2410.05|0
1640919810000|2021-12-31 03:03:30|2411.57|2410.07|2411.55|2410.05|2411.68|2410.18|2411.55|2410.05|0
1640919840000|2021-12-31 03:04:00|2411.57|2410.07|2411.55|2410.05|2411.68|2410.18|2411.55|2410.05|0
1640919850000|2021-12-31 03:04:10|2411.57|2410.07|2411.6|2410.1|2411.68|2410.18|2411.55|2410.05|0
1640919860000|2021-12-31 03:04:20|2411.61|2410.11|2411.78|2410.28|2411.78|2410.28|2411.61|2410.11|0
1640919870000|2021-12-31 03:04:30|2411.77|2410.27|2411.68|2410.18|2411.78|2410.28|2411.68|2410.18|0
1640919880000|2021-12-31 03:04:40|2411.7|2410.2|2411.78|2410.28|2411.78|2410.28|2411.7|2410.2|0
1640919890000|2021-12-31 03:04:50|2411.77|2410.27|2411.73|2410.23|2411.77|2410.27|2411.73|2410.23|0
1640919900000|2021-12-31 03:05:00|2411.72|2410.22|2411.68|2410.18|2411.73|2410.23|2411.68|2410.18|0
1640919910000|2021-12-31 03:05:10|2411.69|2410.19|2411.68|2410.18|2411.73|2410.23|2411.68|2410.18|0
1640919930000|2021-12-31 03:05:30|2411.69|2410.19|2411.73|2410.23|2411.73|2410.23|2411.69|2410.19|0
1640919940000|2021-12-31 03:05:40|2411.72|2410.22|2411.68|2410.18|2411.73|2410.23|2411.68|2410.18|0
1640919950000|2021-12-31 03:05:50|2411.66|2410.16|2411.55|2410.05|2411.66|2410.16|2411.55|2410.05|0
1640919960000|2021-12-31 03:06:00|2411.53|2410.03|2411.32|2409.82|2411.53|2410.03|2411.32|2409.82|0
1640919970000|2021-12-31 03:06:10|2411.3|2409.8|2411.3|2409.8|2411.3|2409.8|2411.3|2409.8|0
1640919980000|2021-12-31 03:06:20|2411.19|2409.69|2411.19|2409.69|2411.19|2409.69|2411.19|2409.69|0
1640920000000|2021-12-31 03:06:40|2411.21|2409.71|2411.32|2409.82|2411.32|2409.82|2411.21|2409.71|0
1640920010000|2021-12-31 03:06:50|2411.3|2409.8|2411.19|2409.69|2411.3|2409.8|2411.19|2409.69|0
1640920020000|2021-12-31 03:07:00|2411.21|2409.71|2411.32|2409.82|2411.32|2409.82|2411.21|2409.71|0
1640920070000|2021-12-31 03:07:50|2411.31|2409.81|2411.19|2409.69|2411.31|2409.81|2411.19|2409.69|0
1640920080000|2021-12-31 03:08:00|2411.17|2409.67|2411.06|2409.56|2411.19|2409.69|2411.05|2409.55|0
1640920090000|2021-12-31 03:08:10|2411.09|2409.59|2411.09|2409.59|2411.09|2409.59|2411.09|2409.59|0
1640920100000|2021-12-31 03:08:20|2411.11|2409.61|2411.14|2409.64|2411.19|2409.69|2411.09|2409.59|0
1640920110000|2021-12-31 03:08:30|2411.13|2409.63|2411.09|2409.59|2411.13|2409.63|2411.09|2409.59|0
1640920120000|2021-12-31 03:08:40|2411.1|2409.6|2411.32|2409.82|2411.32|2409.82|2411.1|2409.6|0
1640920130000|2021-12-31 03:08:50|2411.34|2409.84|2411.45|2409.95|2411.45|2409.95|2411.34|2409.84|0
1640920140000|2021-12-31 03:09:00|2411.44|2409.94|2411.37|2409.87|2411.45|2409.95|2411.32|2409.82|0
1640920150000|2021-12-31 03:09:10|2411.36|2409.86|2411.09|2409.59|2411.36|2409.86|2411.09|2409.59|0
1640920160000|2021-12-31 03:09:20|2411.11|2409.61|2411.19|2409.69|2411.19|2409.69|2411.11|2409.61|0
1640920180000|2021-12-31 03:09:40|2411.18|2409.68|2411.19|2409.69|2411.19|2409.69|2411.14|2409.64|0
1640920190000|2021-12-31 03:09:50|2411.17|2409.67|2410.96|2409.46|2411.17|2409.67|2410.96|2409.46|0
1640920200000|2021-12-31 03:10:00|2410.92|2409.42|2410.51|2409.01|2410.92|2409.42|2409.82|2408.32|0
1640920210000|2021-12-31 03:10:10|2410.55|2409.05|2410.37|2408.87|2410.64|2409.14|2410.37|2408.87|0
1640920220000|2021-12-31 03:10:20|2410.36|2408.86|2410.28|2408.78|2410.36|2408.86|2410.28|2408.78|0
1640920230000|2021-12-31 03:10:30|2410.3|2408.8|2410.05|2408.55|2410.37|2408.87|2410.05|2408.55|0
1640920240000|2021-12-31 03:10:40|2410.07|2408.57|2410.05|2408.55|2410.14|2408.64|2409.96|2408.46|0
1640920250000|2021-12-31 03:10:50|2410.03|2408.53|2409.92|2408.42|2410.03|2408.53|2409.92|2408.42|0
1640920260000|2021-12-31 03:11:00|2409.91|2408.41|2410.05|2408.55|2410.05|2408.55|2409.87|2408.37|0
1640920270000|2021-12-31 03:11:10|2410.03|2408.53|2409.82|2408.32|2410.03|2408.53|2409.82|2408.32|0
1640920280000|2021-12-31 03:11:20|2409.81|2408.31|2409.69|2408.19|2409.81|2408.31|2409.56|2408.06|0
1640920290000|2021-12-31 03:11:30|2409.7|2408.2|2409.82|2408.32|2409.92|2408.42|2409.7|2408.2|0
1640920300000|2021-12-31 03:11:40|2409.84|2408.34|2409.69|2408.19|2409.92|2408.42|2409.69|2408.19|0
1640920310000|2021-12-31 03:11:50|2409.68|2408.18|2409.56|2408.06|2409.69|2408.19|2409.56|2408.06|0
1640920320000|2021-12-31 03:12:00|2409.58|2408.08|2409.56|2408.06|2409.69|2408.19|2409.56|2408.06|0
1640920330000|2021-12-31 03:12:10|2409.57|2408.07|2409.64|2408.14|2409.69|2408.19|2409.51|2408.01|0
1640920340000|2021-12-31 03:12:20|2409.65|2408.15|2409.56|2408.06|2409.69|2408.19|2409.51|2408.01|0
1640920350000|2021-12-31 03:12:30|2409.55|2408.05|2409.56|2408.06|2409.56|2408.06|2409.51|2408.01|0
1640920360000|2021-12-31 03:12:40|2409.55|2408.05|2409.46|2407.96|2409.55|2408.05|2409.46|2407.96|0
1640920380000|2021-12-31 03:13:00|2409.48|2407.98|2409.69|2408.19|2409.69|2408.19|2409.48|2407.98|0
1640920390000|2021-12-31 03:13:10|2409.67|2408.17|2409.56|2408.06|2409.67|2408.17|2409.56|2408.06|0
1640920410000|2021-12-31 03:13:30|2409.58|2408.08|2409.46|2407.96|2409.69|2408.19|2409.46|2407.96|0
1640920420000|2021-12-31 03:13:40|2409.44|2407.94|2409.23|2407.73|2409.44|2407.94|2409.23|2407.73|0
1640920430000|2021-12-31 03:13:50|2409.21|2407.71|2409.1|2407.6|2409.21|2407.71|2409.1|2407.6|0
1640920440000|2021-12-31 03:14:00|2409.12|2407.62|2409.23|2407.73|2409.33|2407.83|2409.12|2407.62|0
1640920450000|2021-12-31 03:14:10|2409.25|2407.75|2409.33|2407.83|2409.46|2407.96|2409.25|2407.75|0
1640920460000|2021-12-31 03:14:20|2409.34|2407.84|2409.46|2407.96|2409.46|2407.96|2409.34|2407.84|0
1640920470000|2021-12-31 03:14:30|2409.48|2407.98|2409.56|2408.06|2409.69|2408.19|2409.48|2407.98|0
1640920480000|2021-12-31 03:14:40|2409.58|2408.08|2409.56|2408.06|2409.69|2408.19|2409.56|2408.06|0
1640920490000|2021-12-31 03:14:50|2409.57|2408.07|2409.69|2408.19|2409.69|2408.19|2409.57|2408.07|0
1640920500000|2021-12-31 03:15:00|2409.68|2408.18|2409.69|2408.19|2409.69|2408.19|2409.64|2408.14|0
1640920510000|2021-12-31 03:15:10|2409.68|2408.18|2409.56|2408.06|2409.69|2408.19|2409.56|2408.06|0
1640920540000|2021-12-31 03:15:40|2409.58|2408.08|2409.46|2407.96|2409.69|2408.19|2409.46|2407.96|0
1640920550000|2021-12-31 03:15:50|2409.47|2407.97|2409.46|2407.96|2409.51|2408.01|2409.46|2407.96|0
1640920560000|2021-12-31 03:16:00|2409.45|2407.95|2409.46|2407.96|2409.46|2407.96|2409.38|2407.88|0
1640920570000|2021-12-31 03:16:10|2409.48|2407.98|2409.46|2407.96|2409.56|2408.06|2409.46|2407.96|0
1640920580000|2021-12-31 03:16:20|2409.44|2407.94|2409.46|2407.96|2409.46|2407.96|2409.33|2407.83|0
1640920600000|2021-12-31 03:16:40|2409.45|2407.95|2409.51|2408.01|2409.51|2408.01|2409.38|2407.88|0
1640920610000|2021-12-31 03:16:50|2409.5|2408|2409.56|2408.06|2409.56|2408.06|2409.46|2407.96|0
1640920620000|2021-12-31 03:17:00|2409.54|2408.04|2409.46|2407.96|2409.54|2408.04|2409.33|2407.83|0
1640920630000|2021-12-31 03:17:10|2409.45|2407.95|2409.46|2407.96|2409.46|2407.96|2409.33|2407.83|0
1640920640000|2021-12-31 03:17:20|2409.48|2407.98|2409.56|2408.06|2409.56|2408.06|2409.48|2407.98|0
1640920660000|2021-12-31 03:17:40|2409.58|2408.08|2409.69|2408.19|2409.69|2408.19|2409.58|2408.08|0
1640920680000|2021-12-31 03:18:00|2409.67|2408.17|2409.69|2408.19|2409.69|2408.19|2409.56|2408.06|0
1640920700000|2021-12-31 03:18:20|2409.68|2408.18|2409.56|2408.06|2409.68|2408.18|2409.56|2408.06|0
1640920710000|2021-12-31 03:18:30|2409.54|2408.04|2409.67|2408.17|2409.69|2408.19|2409.46|2407.96|0
1640920720000|2021-12-31 03:18:40|2409.56|2408.06|2409.46|2407.96|2409.56|2408.06|2409.33|2407.83|0
1640920730000|2021-12-31 03:18:50|2409.48|2407.98|2409.69|2408.19|2409.69|2408.19|2409.48|2407.98|0
1640920740000|2021-12-31 03:19:00|2409.71|2408.21|2409.82|2408.32|2409.82|2408.32|2409.71|2408.21|0
1640920750000|2021-12-31 03:19:10|2409.84|2408.34|2410.14|2408.64|2410.14|2408.64|2409.82|2408.32|0
1640920760000|2021-12-31 03:19:20|2410.1|2408.6|2410.28|2408.78|2410.28|2408.78|2410.1|2408.6|0
1640920770000|2021-12-31 03:19:30|2410.26|2408.76|2410.14|2408.64|2410.26|2408.76|2410.14|2408.64|0
1640920780000|2021-12-31 03:19:40|2410.16|2408.66|2410.28|2408.78|2410.28|2408.78|2410.16|2408.66|0
1640920800000|2021-12-31 03:20:00|2410.26|2408.76|2410.14|2408.64|2410.26|2408.76|2410.05|2408.55|0
1640920810000|2021-12-31 03:20:10|2410.16|2408.66|2410.28|2408.78|2410.28|2408.78|2410.16|2408.66|0
1640920820000|2021-12-31 03:20:20|2410.26|2408.76|2410.14|2408.64|2410.26|2408.76|2410.1|2408.6|0
1640920830000|2021-12-31 03:20:30|2410.16|2408.66|2410.28|2408.78|2410.28|2408.78|2410.16|2408.66|0
1640920860000|2021-12-31 03:21:00|2410.26|2408.76|2410.28|2408.78|2410.28|2408.78|2410.14|2408.64|0
1640920900000|2021-12-31 03:21:40|2410.27|2408.77|2410.14|2408.64|2410.27|2408.77|2410.14|2408.64|0
1640920920000|2021-12-31 03:22:00|2410.13|2408.63|2410.05|2408.55|2410.13|2408.63|2410.05|2408.55|0
1640920930000|2021-12-31 03:22:10|2410.07|2408.57|2410.14|2408.64|2410.14|2408.64|2410.07|2408.57|0
1640920940000|2021-12-31 03:22:20|2410.13|2408.63|2410.05|2408.55|2410.13|2408.63|2410.05|2408.55|0
1640920960000|2021-12-31 03:22:40|2410.04|2408.54|2409.82|2408.32|2410.04|2408.54|2409.82|2408.32|0
1640920970000|2021-12-31 03:22:50|2409.81|2408.31|2409.69|2408.19|2409.82|2408.32|2409.69|2408.19|0
1640920990000|2021-12-31 03:23:10|2409.68|2408.18|2409.46|2407.96|2409.68|2408.18|2409.46|2407.96|0
1640921000000|2021-12-31 03:23:20|2409.44|2407.94|2409.33|2407.83|2409.44|2407.94|2409.33|2407.83|0
1640921010000|2021-12-31 03:23:30|2409.31|2407.81|2409.38|2407.88|2409.46|2407.96|2409.23|2407.73|0
1640921020000|2021-12-31 03:23:40|2409.37|2407.87|2409.38|2407.88|2409.46|2407.96|2409.33|2407.83|0
1640921030000|2021-12-31 03:23:50|2409.37|2407.87|2409.46|2407.96|2409.46|2407.96|2409.33|2407.83|0
1640921040000|2021-12-31 03:24:00|2409.48|2407.98|2409.56|2408.06|2409.56|2408.06|2409.46|2407.96|0
1640921050000|2021-12-31 03:24:10|2409.54|2408.04|2409.33|2407.83|2409.54|2408.04|2409.33|2407.83|0
1640921060000|2021-12-31 03:24:20|2409.35|2407.85|2409.46|2407.96|2409.46|2407.96|2409.35|2407.85|0
1640921070000|2021-12-31 03:24:30|2409.47|2407.97|2409.5|2408|2409.51|2408.01|2409.47|2407.97|0
1640921080000|2021-12-31 03:24:40|2409.46|2407.96|2409.56|2408.06|2409.56|2408.06|2409.46|2407.96|0
1640921090000|2021-12-31 03:24:50|2409.54|2408.04|2409.51|2408.01|2409.56|2408.06|2409.46|2407.96|0
1640921100000|2021-12-31 03:25:00|2409.5|2408|2409.46|2407.96|2409.51|2408.01|2409.46|2407.96|0
1640921110000|2021-12-31 03:25:10|2409.44|2407.94|2409.33|2407.83|2409.44|2407.94|2409.33|2407.83|0
1640921120000|2021-12-31 03:25:20|2409.35|2407.85|2409.46|2407.96|2409.56|2408.06|2409.35|2407.85|0
1640921130000|2021-12-31 03:25:30|2409.47|2407.97|2409.46|2407.96|2409.51|2408.01|2409.46|2407.96|0
1640921140000|2021-12-31 03:25:40|2409.44|2407.94|2409.33|2407.83|2409.44|2407.94|2409.33|2407.83|0
1640921150000|2021-12-31 03:25:50|2409.35|2407.85|2409.33|2407.83|2409.56|2408.06|2409.33|2407.83|0
1640921160000|2021-12-31 03:26:00|2409.32|2407.82|2409.23|2407.73|2409.32|2407.82|2409.23|2407.73|0
1640921170000|2021-12-31 03:26:10|2409.21|2407.71|2409.1|2407.6|2409.21|2407.71|2408.97|2407.47|0
1640921180000|2021-12-31 03:26:20|2409.09|2407.59|2409.1|2407.6|2409.23|2407.73|2409.05|2407.55|0
1640921190000|2021-12-31 03:26:30|2409.12|2407.62|2409.15|2407.65|2409.23|2407.73|2409.1|2407.6|0
1640921200000|2021-12-31 03:26:40|2409.14|2407.64|2409.1|2407.6|2409.23|2407.73|2409.1|2407.6|0
1640921210000|2021-12-31 03:26:50|2409.12|2407.62|2409.23|2407.73|2409.23|2407.73|2409.12|2407.62|0
1640921240000|2021-12-31 03:27:20|2409.25|2407.75|2409.33|2407.83|2409.33|2407.83|2409.25|2407.75|0
1640921250000|2021-12-31 03:27:30|2409.35|2407.85|2409.67|2408.17|2409.69|2408.19|2409.35|2407.85|0
1640921260000|2021-12-31 03:27:40|2409.56|2408.06|2409.46|2407.96|2409.56|2408.06|2409.46|2407.96|0
1640921270000|2021-12-31 03:27:50|2409.48|2407.98|2409.69|2408.19|2409.69|2408.19|2409.48|2407.98|0
1640921280000|2021-12-31 03:28:00|2409.67|2408.17|2409.46|2407.96|2409.67|2408.17|2409.46|2407.96|0
1640921300000|2021-12-31 03:28:20|2409.44|2407.94|2409.33|2407.83|2409.44|2407.94|2409.33|2407.83|0
1640921310000|2021-12-31 03:28:30|2409.31|2407.81|2409.31|2407.81|2409.31|2407.81|2409.31|2407.81|0
1640921320000|2021-12-31 03:28:40|2409.23|2407.73|2409.56|2408.06|2409.56|2408.06|2409.23|2407.73|0
1640921350000|2021-12-31 03:29:10|2409.54|2408.04|2409.46|2407.96|2409.54|2408.04|2409.46|2407.96|0
1640921360000|2021-12-31 03:29:20|2409.48|2407.98|2409.56|2408.06|2409.64|2408.14|2409.48|2407.98|0
1640921370000|2021-12-31 03:29:30|2409.54|2408.04|2409.51|2408.01|2409.56|2408.06|2409.46|2407.96|0
1640921380000|2021-12-31 03:29:40|2409.52|2408.02|2409.56|2408.06|2409.56|2408.06|2409.52|2408.02|0
1640921390000|2021-12-31 03:29:50|2409.58|2408.08|2409.69|2408.19|2409.69|2408.19|2409.58|2408.08|0
1640921400000|2021-12-31 03:30:00|2409.71|2408.21|2409.92|2408.42|2410.05|2408.55|2409.71|2408.21|0
1640921410000|2021-12-31 03:30:10|2409.93|2408.43|2409.82|2408.32|2409.96|2408.46|2409.82|2408.32|0
1640921420000|2021-12-31 03:30:20|2409.83|2408.33|2409.83|2408.33|2409.83|2408.33|2409.83|2408.33|0
1640921460000|2021-12-31 03:31:00|2409.85|2408.35|2409.83|2408.33|2409.93|2408.43|2409.83|2408.33|0
1640921470000|2021-12-31 03:31:10|2409.85|2408.35|2409.93|2408.43|2409.93|2408.43|2409.85|2408.35|0
1640921510000|2021-12-31 03:31:50|2409.91|2408.41|2409.93|2408.43|2409.93|2408.43|2409.83|2408.33|0
1640921520000|2021-12-31 03:32:00|2409.92|2408.42|2409.89|2408.39|2409.92|2408.42|2409.88|2408.38|0
1640921530000|2021-12-31 03:32:10|2409.93|2408.43|2409.83|2408.33|2409.93|2408.43|2409.83|2408.33|0
1640921540000|2021-12-31 03:32:20|2409.85|2408.35|2409.93|2408.43|2409.97|2408.47|2409.85|2408.35|0
1640921550000|2021-12-31 03:32:30|2409.95|2408.45|2410.06|2408.56|2410.06|2408.56|2409.95|2408.45|0
1640921560000|2021-12-31 03:32:40|2410.04|2408.54|2409.93|2408.43|2410.04|2408.54|2409.93|2408.43|0
1640921590000|2021-12-31 03:33:10|2409.91|2408.41|2409.83|2408.33|2409.91|2408.41|2409.83|2408.33|0
1640921600000|2021-12-31 03:33:20|2409.82|2408.32|2409.57|2408.07|2409.82|2408.32|2409.57|2408.07|0
1640921610000|2021-12-31 03:33:30|2409.55|2408.05|2409.57|2408.07|2409.57|2408.07|2409.47|2407.97|0
1640921640000|2021-12-31 03:34:00|2409.59|2408.09|2409.83|2408.33|2409.93|2408.43|2409.59|2408.09|0
1640921650000|2021-12-31 03:34:10|2409.82|2408.32|2409.75|2408.25|2409.83|2408.33|2409.7|2408.2|0
1640921660000|2021-12-31 03:34:20|2409.74|2408.24|2409.75|2408.25|2409.75|2408.25|2409.7|2408.2|0
1640921670000|2021-12-31 03:34:30|2409.76|2408.26|2410.34|2408.84|2410.52|2409.02|2409.76|2408.26|0
1640921680000|2021-12-31 03:34:40|2410.33|2408.83|2409.93|2408.43|2410.38|2408.88|2409.93|2408.43|0
1640921690000|2021-12-31 03:34:50|2409.94|2408.44|2409.97|2408.47|2409.97|2408.47|2409.94|2408.44|0
1640921700000|2021-12-31 03:35:00|2409.98|2408.48|2410.06|2408.56|2410.06|2408.56|2409.98|2408.48|0
1640921730000|2021-12-31 03:35:30|2410.04|2408.54|2409.88|2408.38|2410.04|2408.54|2409.88|2408.38|0
1640921740000|2021-12-31 03:35:40|2409.87|2408.37|2409.83|2408.33|2409.93|2408.43|2409.83|2408.33|0
1640921770000|2021-12-31 03:36:10|2409.82|2408.32|2409.83|2408.33|2409.83|2408.33|2409.75|2408.25|0
1640921780000|2021-12-31 03:36:20|2409.82|2408.32|2409.57|2408.07|2409.82|2408.32|2409.57|2408.07|0
1640921790000|2021-12-31 03:36:30|2409.55|2408.05|2409.57|2408.07|2409.57|2408.07|2409.47|2407.97|0
1640921800000|2021-12-31 03:36:40|2409.56|2408.06|2409.47|2407.97|2409.57|2408.07|2409.47|2407.97|0
1640921810000|2021-12-31 03:36:50|2409.49|2407.99|2409.57|2408.07|2409.57|2408.07|2409.47|2407.97|0
1640921820000|2021-12-31 03:37:00|2409.55|2408.05|2409.57|2408.07|2409.57|2408.07|2409.47|2407.97|0
1640921830000|2021-12-31 03:37:10|2409.59|2408.09|2409.7|2408.2|2409.7|2408.2|2409.59|2408.09|0
1640921840000|2021-12-31 03:37:20|2409.72|2408.22|2409.93|2408.43|2409.93|2408.43|2409.72|2408.22|0
1640921850000|2021-12-31 03:37:30|2409.91|2408.41|2409.83|2408.33|2409.91|2408.41|2409.83|2408.33|0
1640921860000|2021-12-31 03:37:40|2409.85|2408.35|2409.93|2408.43|2410.06|2408.56|2409.85|2408.35|0
1640921870000|2021-12-31 03:37:50|2409.91|2408.41|2409.93|2408.43|2409.93|2408.43|2409.83|2408.33|0
1640921880000|2021-12-31 03:38:00|2409.92|2408.42|2409.93|2408.43|2409.93|2408.43|2409.83|2408.33|0
1640921890000|2021-12-31 03:38:10|2409.92|2408.42|2409.93|2408.43|2409.93|2408.43|2409.88|2408.38|0
1640921900000|2021-12-31 03:38:20|2409.95|2408.45|2410.15|2408.65|2410.15|2408.65|2409.95|2408.45|0
1640921910000|2021-12-31 03:38:30|2410.16|2408.66|2410.06|2408.56|2410.24|2408.74|2410.06|2408.56|0
1640921930000|2021-12-31 03:38:50|2410.04|2408.54|2409.75|2408.25|2410.04|2408.54|2409.75|2408.25|0
1640921940000|2021-12-31 03:39:00|2409.76|2408.26|2409.83|2408.33|2409.83|2408.33|2409.7|2408.2|0
1640921960000|2021-12-31 03:39:20|2409.85|2408.35|2409.93|2408.43|2409.93|2408.43|2409.85|2408.35|0
1640921970000|2021-12-31 03:39:30|2409.95|2408.45|2409.93|2408.43|2410.06|2408.56|2409.93|2408.43|0
1640922000000|2021-12-31 03:40:00|2409.91|2408.41|2409.83|2408.33|2409.91|2408.41|2409.83|2408.33|0
1640922020000|2021-12-31 03:40:20|2409.82|2408.32|2409.75|2408.25|2409.83|2408.33|2409.75|2408.25|0
1640922030000|2021-12-31 03:40:30|2409.74|2408.24|2409.75|2408.25|2409.83|2408.33|2409.7|2408.2|0
1640922040000|2021-12-31 03:40:40|2409.74|2408.24|2409.83|2408.33|2409.83|2408.33|2409.7|2408.2|0
1640922070000|2021-12-31 03:41:10|2409.82|2408.32|2409.7|2408.2|2409.82|2408.32|2409.7|2408.2|0
1640922080000|2021-12-31 03:41:20|2409.72|2408.22|2409.75|2408.25|2409.83|2408.33|2409.72|2408.22|0
1640922090000|2021-12-31 03:41:30|2409.76|2408.26|2409.83|2408.33|2409.83|2408.33|2409.75|2408.25|0
1640922110000|2021-12-31 03:41:50|2409.85|2408.35|2409.93|2408.43|2409.93|2408.43|2409.85|2408.35|0
1640922120000|2021-12-31 03:42:00|2409.92|2408.42|2409.88|2408.38|2409.93|2408.43|2409.88|2408.38|0
1640922130000|2021-12-31 03:42:10|2409.87|2408.37|2409.83|2408.33|2409.87|2408.37|2409.83|2408.33|0
1640922140000|2021-12-31 03:42:20|2409.82|2408.32|2409.83|2408.33|2409.83|2408.33|2409.7|2408.2|0
1640922150000|2021-12-31 03:42:30|2409.82|2408.32|2409.75|2408.25|2409.83|2408.33|2409.7|2408.2|0
1640922160000|2021-12-31 03:42:40|2409.76|2408.26|2409.83|2408.33|2409.83|2408.33|2409.76|2408.26|0
1640922170000|2021-12-31 03:42:50|2409.82|2408.32|2409.75|2408.25|2409.82|2408.32|2409.75|2408.25|0
1640922180000|2021-12-31 03:43:00|2409.74|2408.24|2409.83|2408.33|2409.83|2408.33|2409.7|2408.2|0
1640922200000|2021-12-31 03:43:20|2409.82|2408.32|2409.65|2408.15|2409.82|2408.32|2409.57|2408.07|0
1640922210000|2021-12-31 03:43:30|2409.64|2408.14|2409.57|2408.07|2409.64|2408.14|2409.57|2408.07|0
1640922220000|2021-12-31 03:43:40|2409.59|2408.09|2409.7|2408.2|2409.7|2408.2|2409.59|2408.09|0
1640922230000|2021-12-31 03:43:50|2409.68|2408.18|2409.57|2408.07|2409.68|2408.18|2409.57|2408.07|0
1640922240000|2021-12-31 03:44:00|2409.56|2408.06|2409.57|2408.07|2409.57|2408.07|2409.52|2408.02|0
1640922270000|2021-12-31 03:44:30|2409.56|2408.06|2409.52|2408.02|2409.56|2408.06|2409.52|2408.02|0
1640922280000|2021-12-31 03:44:40|2409.51|2408.01|2409.52|2408.02|2409.52|2408.02|2409.47|2407.97|0
1640922290000|2021-12-31 03:44:50|2409.51|2408.01|2409.57|2408.07|2409.57|2408.07|2409.47|2407.97|0
1640922300000|2021-12-31 03:45:00|2409.58|2408.08|2409.57|2408.07|2409.65|2408.15|2409.52|2408.02|0
1640922320000|2021-12-31 03:45:20|2409.59|2408.09|2409.7|2408.2|2409.7|2408.2|2409.59|2408.09|0
1640922380000|2021-12-31 03:46:20|2409.71|2408.21|2409.83|2408.33|2409.83|2408.33|2409.71|2408.21|0
1640922400000|2021-12-31 03:46:40|2409.85|2408.35|2409.88|2408.38|2409.93|2408.43|2409.85|2408.35|0
1640922410000|2021-12-31 03:46:50|2409.87|2408.37|2409.93|2408.43|2409.93|2408.43|2409.83|2408.33|0
1640922420000|2021-12-31 03:47:00|2409.92|2408.42|2409.88|2408.38|2409.92|2408.42|2409.83|2408.33|0
1640922430000|2021-12-31 03:47:10|2409.89|2408.39|2409.88|2408.38|2409.93|2408.43|2409.83|2408.33|0
1640922440000|2021-12-31 03:47:20|2409.89|2408.39|2409.93|2408.43|2409.93|2408.43|2409.89|2408.39|0
1640922450000|2021-12-31 03:47:30|2409.95|2408.45|2410.06|2408.56|2410.06|2408.56|2409.95|2408.45|0
1640922460000|2021-12-31 03:47:40|2410.04|2408.54|2409.93|2408.43|2410.04|2408.54|2409.93|2408.43|0
1640922490000|2021-12-31 03:48:10|2409.91|2408.41|2409.83|2408.33|2409.91|2408.41|2409.83|2408.33|0
1640922500000|2021-12-31 03:48:20|2409.85|2408.35|2409.93|2408.43|2409.93|2408.43|2409.85|2408.35|0
1640922530000|2021-12-31 03:48:50|2409.92|2408.42|2409.83|2408.33|2409.92|2408.42|2409.83|2408.33|0
1640922540000|2021-12-31 03:49:00|2409.85|2408.35|2409.83|2408.33|2409.93|2408.43|2409.83|2408.33|0
1640922550000|2021-12-31 03:49:10|2409.81|2408.31|2409.75|2408.25|2409.81|2408.31|2409.7|2408.2|0
1640922560000|2021-12-31 03:49:20|2409.76|2408.26|2409.75|2408.25|2409.83|2408.33|2409.75|2408.25|0
1640922570000|2021-12-31 03:49:30|2409.74|2408.24|2409.83|2408.33|2409.83|2408.33|2409.7|2408.2|0
1640922580000|2021-12-31 03:49:40|2409.82|2408.32|2409.75|2408.25|2409.83|2408.33|2409.7|2408.2|0
1640922590000|2021-12-31 03:49:50|2409.76|2408.26|2409.83|2408.33|2409.83|2408.33|2409.76|2408.26|0
1640922600000|2021-12-31 03:50:00|2409.81|2408.31|2409.7|2408.2|2409.81|2408.31|2409.7|2408.2|0
1640922610000|2021-12-31 03:50:10|2409.71|2408.21|2409.83|2408.33|2409.83|2408.33|2409.71|2408.21|0
1640922620000|2021-12-31 03:50:20|2409.82|2408.32|2409.83|2408.33|2409.83|2408.33|2409.75|2408.25|0
1640922630000|2021-12-31 03:50:30|2409.85|2408.35|2410.06|2408.56|2410.06|2408.56|2409.85|2408.35|0
1640922660000|2021-12-31 03:51:00|2410.08|2408.58|2410.15|2408.65|2410.15|2408.65|2410.08|2408.58|0
1640922670000|2021-12-31 03:51:10|2410.14|2408.64|2410.06|2408.56|2410.14|2408.64|2410.06|2408.56|0
1640922690000|2021-12-31 03:51:30|2410.08|2408.58|2410.15|2408.65|2410.15|2408.65|2410.08|2408.58|0
1640922700000|2021-12-31 03:51:40|2410.17|2408.67|2410.29|2408.79|2410.29|2408.79|2410.17|2408.67|0
1640922710000|2021-12-31 03:51:50|2410.33|2408.83|2410.38|2408.88|2410.52|2409.02|2410.33|2408.83|0
1640922720000|2021-12-31 03:52:00|2410.36|2408.86|2410.24|2408.74|2410.36|2408.86|2410.15|2408.65|0
1640922730000|2021-12-31 03:52:10|2410.23|2408.73|2410.37|2408.87|2410.38|2408.88|2410.15|2408.65|0
1640922740000|2021-12-31 03:52:20|2410.33|2408.83|2410.38|2408.88|2410.38|2408.88|2410.33|2408.83|0
1640922750000|2021-12-31 03:52:30|2410.4|2408.9|2410.52|2409.02|2410.52|2409.02|2410.4|2408.9|0
1640922760000|2021-12-31 03:52:40|2410.51|2409.01|2410.47|2408.97|2410.52|2409.02|2410.47|2408.97|0
1640922770000|2021-12-31 03:52:50|2410.46|2408.96|2410.52|2409.02|2410.52|2409.02|2410.38|2408.88|0
1640922780000|2021-12-31 03:53:00|2410.51|2409.01|2410.38|2408.88|2410.52|2409.02|2410.38|2408.88|0
1640922870000|2021-12-31 03:54:30|2410.37|2408.87|2410.33|2408.83|2410.38|2408.88|2410.33|2408.83|0
1640922880000|2021-12-31 03:54:40|2410.29|2408.79|2410.29|2408.79|2410.33|2408.83|2410.29|2408.79|0
1640922890000|2021-12-31 03:54:50|2410.28|2408.78|2410.15|2408.65|2410.28|2408.78|2410.15|2408.65|0
1640922900000|2021-12-31 03:55:00|2410.16|2408.66|2410.15|2408.65|2410.24|2408.74|2410.15|2408.65|0
1640922920000|2021-12-31 03:55:20|2410.11|2408.61|2410.06|2408.56|2410.15|2408.65|2410.06|2408.56|0
1640922930000|2021-12-31 03:55:30|2410.08|2408.58|2410.06|2408.56|2410.15|2408.65|2410.06|2408.56|0
1640922940000|2021-12-31 03:55:40|2410.07|2408.57|2410.11|2408.61|2410.11|2408.61|2410.07|2408.57|0
1640922950000|2021-12-31 03:55:50|2410.1|2408.6|2410.15|2408.65|2410.15|2408.65|2410.06|2408.56|0
1640922960000|2021-12-31 03:56:00|2410.11|2408.61|2410.15|2408.65|2410.15|2408.65|2410.06|2408.56|0
1640922980000|2021-12-31 03:56:20|2410.17|2408.67|2410.29|2408.79|2410.29|2408.79|2410.17|2408.67|0
1640923000000|2021-12-31 03:56:40|2410.27|2408.77|2410.15|2408.65|2410.27|2408.77|2410.15|2408.65|0
1640923010000|2021-12-31 03:56:50|2410.16|2408.66|2410.24|2408.74|2410.24|2408.74|2410.16|2408.66|0
1640923020000|2021-12-31 03:57:00|2410.23|2408.73|2410.29|2408.79|2410.29|2408.79|2410.15|2408.65|0
1640923030000|2021-12-31 03:57:10|2410.28|2408.78|2410.29|2408.79|2410.29|2408.79|2410.24|2408.74|0
1640923060000|2021-12-31 03:57:40|2410.27|2408.77|2410.15|2408.65|2410.27|2408.77|2410.15|2408.65|0
1640923070000|2021-12-31 03:57:50|2410.17|2408.67|2410.29|2408.79|2410.29|2408.79|2410.17|2408.67|0
1640923080000|2021-12-31 03:58:00|2410.28|2408.78|2410.15|2408.65|2410.29|2408.79|2410.15|2408.65|0
1640923090000|2021-12-31 03:58:10|2410.16|2408.66|2410.15|2408.65|2410.24|2408.74|2410.15|2408.65|0
1640923100000|2021-12-31 03:58:20|2410.17|2408.67|2410.29|2408.79|2410.29|2408.79|2410.17|2408.67|0
1640923170000|2021-12-31 03:59:30|2410.27|2408.77|2410.29|2408.79|2410.29|2408.79|2410.15|2408.65|0
1640923190000|2021-12-31 03:59:50|2410.28|2408.78|2410.24|2408.74|2410.28|2408.78|2410.24|2408.74|0
1640923200000|2021-12-31 04:00:00|2410.25|2408.75|2410.29|2408.79|2410.38|2408.88|2410.25|2408.75|0
1640923210000|2021-12-31 04:00:10|2410.28|2408.78|2410.24|2408.74|2410.29|2408.79|2410.24|2408.74|0
1640923220000|2021-12-31 04:00:20|2410.25|2408.75|2410.29|2408.79|2410.29|2408.79|2410.24|2408.74|0
1640923230000|2021-12-31 04:00:30|2410.31|2408.81|2410.38|2408.88|2410.38|2408.88|2410.31|2408.81|0
1640923240000|2021-12-31 04:00:40|2410.4|2408.9|2410.74|2409.24|2410.74|2409.24|2410.4|2408.9|0
1640923250000|2021-12-31 04:00:50|2410.72|2409.22|2410.65|2409.15|2410.74|2409.24|2410.65|2409.15|0
1640923260000|2021-12-31 04:01:00|2410.63|2409.13|2410.65|2409.15|2410.65|2409.15|2410.52|2409.02|0
1640923290000|2021-12-31 04:01:30|2410.67|2409.17|2410.74|2409.24|2410.74|2409.24|2410.67|2409.17|0
1640923300000|2021-12-31 04:01:40|2410.76|2409.26|2410.74|2409.24|2410.88|2409.38|2410.74|2409.24|0
1640923330000|2021-12-31 04:02:10|2410.72|2409.22|2410.74|2409.24|2410.74|2409.24|2410.65|2409.15|0
1640923350000|2021-12-31 04:02:30|2410.76|2409.26|2410.88|2409.38|2410.88|2409.38|2410.76|2409.26|0
1640923360000|2021-12-31 04:02:40|2410.86|2409.36|2410.74|2409.24|2410.86|2409.36|2410.74|2409.24|0
1640923380000|2021-12-31 04:03:00|2410.72|2409.22|2410.65|2409.15|2410.74|2409.24|2410.65|2409.15|0
1640923390000|2021-12-31 04:03:10|2410.66|2409.16|2410.65|2409.15|2410.7|2409.2|2410.65|2409.15|0
1640923400000|2021-12-31 04:03:20|2410.67|2409.17|2410.74|2409.24|2410.74|2409.24|2410.65|2409.15|0
1640923410000|2021-12-31 04:03:30|2410.72|2409.22|2410.7|2409.2|2410.72|2409.22|2410.65|2409.15|0
1640923420000|2021-12-31 04:03:40|2410.71|2409.21|2410.88|2409.38|2410.88|2409.38|2410.71|2409.21|0
1640923430000|2021-12-31 04:03:50|2410.9|2409.4|2410.97|2409.47|2410.97|2409.47|2410.9|2409.4|0
1640923450000|2021-12-31 04:04:10|2410.98|2409.48|2411.1|2409.6|2411.2|2409.7|2410.98|2409.48|0
1640923490000|2021-12-31 04:04:50|2411.08|2409.58|2411.05|2409.55|2411.1|2409.6|2410.97|2409.47|0
1640923500000|2021-12-31 04:05:00|2410.97|2409.47|2410.97|2409.47|2410.97|2409.47|2410.97|2409.47|0
1640923510000|2021-12-31 04:05:10|2410.99|2409.49|2410.97|2409.47|2411.1|2409.6|2410.97|2409.47|0
1640923560000|2021-12-31 04:06:00|2410.98|2409.48|2411.1|2409.6|2411.1|2409.6|2410.98|2409.48|0
1640923610000|2021-12-31 04:06:50|2411.09|2409.59|2411.1|2409.6|2411.1|2409.6|2411.06|2409.56|0
1640923620000|2021-12-31 04:07:00|2411.11|2409.61|2411.1|2409.6|2411.2|2409.7|2411.1|2409.6|0
1640923630000|2021-12-31 04:07:10|2411.12|2409.62|2411.2|2409.7|2411.2|2409.7|2411.12|2409.62|0
1640923640000|2021-12-31 04:07:20|2411.21|2409.71|2411.15|2409.65|2411.28|2409.78|2411.1|2409.6|0
1640923650000|2021-12-31 04:07:30|2411.16|2409.66|2411.2|2409.7|2411.2|2409.7|2411.16|2409.66|0
1640923660000|2021-12-31 04:07:40|2411.19|2409.69|2411.2|2409.7|2411.2|2409.7|2411.15|2409.65|0
1640923670000|2021-12-31 04:07:50|2411.18|2409.68|2411.1|2409.6|2411.18|2409.68|2411.1|2409.6|0
1640923680000|2021-12-31 04:08:00|2411.11|2409.61|2411.2|2409.7|2411.2|2409.7|2411.11|2409.61|0
1640923690000|2021-12-31 04:08:10|2411.18|2409.68|2411.1|2409.6|2411.18|2409.68|2411.1|2409.6|0
1640923740000|2021-12-31 04:09:00|2411.08|2409.58|2410.97|2409.47|2411.08|2409.58|2410.97|2409.47|0
1640923770000|2021-12-31 04:09:30|2410.99|2409.49|2411.06|2409.56|2411.1|2409.6|2410.97|2409.47|0
1640923780000|2021-12-31 04:09:40|2411.07|2409.57|2411.1|2409.6|2411.1|2409.6|2411.07|2409.57|0
1640923790000|2021-12-31 04:09:50|2411.09|2409.59|2410.97|2409.47|2411.1|2409.6|2410.97|2409.47|0
1640923830000|2021-12-31 04:10:30|2410.95|2409.45|2410.88|2409.38|2410.95|2409.45|2410.88|2409.38|0
1640923860000|2021-12-31 04:11:00|2410.9|2409.4|2410.88|2409.38|2410.97|2409.47|2410.88|2409.38|0
1640923890000|2021-12-31 04:11:30|2410.86|2409.36|2410.88|2409.38|2410.88|2409.38|2410.74|2409.24|0
1640923900000|2021-12-31 04:11:40|2410.86|2409.36|2410.79|2409.29|2410.88|2409.38|2410.74|2409.24|0
1640923910000|2021-12-31 04:11:50|2410.8|2409.3|2410.88|2409.38|2410.88|2409.38|2410.8|2409.3|0
1640923920000|2021-12-31 04:12:00|2410.9|2409.4|2410.97|2409.47|2410.97|2409.47|2410.9|2409.4|0
1640923940000|2021-12-31 04:12:20|2410.99|2409.49|2411.1|2409.6|2411.1|2409.6|2410.99|2409.49|0
1640923950000|2021-12-31 04:12:30|2411.09|2409.59|2411.1|2409.6|2411.1|2409.6|2411.06|2409.56|0
1640923960000|2021-12-31 04:12:40|2411.09|2409.59|2411.1|2409.6|2411.1|2409.6|2411.06|2409.56|0
1640924000000|2021-12-31 04:13:20|2411.12|2409.62|2411.2|2409.7|2411.2|2409.7|2411.12|2409.62|0
1640924010000|2021-12-31 04:13:30|2411.18|2409.68|2411.1|2409.6|2411.18|2409.68|2411.1|2409.6|0
1640924030000|2021-12-31 04:13:50|2411.12|2409.62|2411.1|2409.6|2411.2|2409.7|2411.1|2409.6|0
1640924040000|2021-12-31 04:14:00|2411.11|2409.61|2411.2|2409.7|2411.2|2409.7|2411.11|2409.61|0
1640924060000|2021-12-31 04:14:20|2411.18|2409.68|2411.1|2409.6|2411.18|2409.68|2411.1|2409.6|0
1640924070000|2021-12-31 04:14:30|2411.08|2409.58|2411.06|2409.56|2411.08|2409.58|2410.97|2409.47|0
1640924080000|2021-12-31 04:14:40|2411.05|2409.55|2410.97|2409.47|2411.06|2409.56|2410.97|2409.47|0
1640924100000|2021-12-31 04:15:00|2410.99|2409.49|2410.97|2409.47|2411.1|2409.6|2410.97|2409.47|0
1640924160000|2021-12-31 04:16:00|2410.95|2409.45|2410.88|2409.38|2410.95|2409.45|2410.88|2409.38|0
1640924210000|2021-12-31 04:16:50|2410.87|2409.37|2410.74|2409.24|2410.87|2409.37|2410.74|2409.24|0
1640924250000|2021-12-31 04:17:30|2410.76|2409.26|2410.79|2409.29|2410.88|2409.38|2410.76|2409.26|0
1640924260000|2021-12-31 04:17:40|2410.8|2409.3|2410.88|2409.38|2410.88|2409.38|2410.8|2409.3|0
1640924320000|2021-12-31 04:18:40|2410.87|2409.37|2410.88|2409.38|2410.88|2409.38|2410.79|2409.29|0
1640924400000|2021-12-31 04:20:00|2410.9|2409.4|2410.88|2409.38|2410.97|2409.47|2410.88|2409.38|0
1640924420000|2021-12-31 04:20:20|2410.9|2409.4|2410.88|2409.38|2410.97|2409.47|2410.88|2409.38|0
1640924430000|2021-12-31 04:20:30|2410.89|2409.39|2410.88|2409.38|2410.92|2409.42|2410.88|2409.38|0
1640924440000|2021-12-31 04:20:40|2410.89|2409.39|2410.92|2409.42|2410.97|2409.47|2410.89|2409.39|0
1640924450000|2021-12-31 04:20:50|2410.93|2409.43|2410.97|2409.47|2410.97|2409.47|2410.93|2409.43|0
1640924460000|2021-12-31 04:21:00|2410.99|2409.49|2410.97|2409.47|2411.1|2409.6|2410.97|2409.47|0
1640924470000|2021-12-31 04:21:10|2410.96|2409.46|2410.92|2409.42|2410.96|2409.46|2410.92|2409.42|0
1640924480000|2021-12-31 04:21:20|2410.91|2409.41|2410.88|2409.38|2410.91|2409.41|2410.88|2409.38|0
1640924500000|2021-12-31 04:21:40|2410.89|2409.39|2410.92|2409.42|2410.92|2409.42|2410.89|2409.39|0
1640924510000|2021-12-31 04:21:50|2410.91|2409.41|2410.88|2409.38|2410.91|2409.41|2410.88|2409.38|0
1640924520000|2021-12-31 04:22:00|2410.86|2409.36|2410.74|2409.24|2410.86|2409.36|2410.74|2409.24|0
1640924580000|2021-12-31 04:23:00|2410.73|2409.23|2410.74|2409.24|2410.74|2409.24|2410.7|2409.2|0
1640924600000|2021-12-31 04:23:20|2410.76|2409.26|2410.88|2409.38|2410.88|2409.38|2410.76|2409.26|0
1640924610000|2021-12-31 04:23:30|2410.87|2409.37|2410.79|2409.29|2410.88|2409.38|2410.79|2409.29|0
1640924620000|2021-12-31 04:23:40|2410.8|2409.3|2410.88|2409.38|2410.88|2409.38|2410.8|2409.3|0
1640924630000|2021-12-31 04:23:50|2410.86|2409.36|2410.79|2409.29|2410.86|2409.36|2410.74|2409.24|0
1640924640000|2021-12-31 04:24:00|2410.8|2409.3|2410.88|2409.38|2410.88|2409.38|2410.8|2409.3|0
1640924690000|2021-12-31 04:24:50|2410.89|2409.39|2410.88|2409.38|2410.92|2409.42|2410.88|2409.38|0
1640924710000|2021-12-31 04:25:10|2410.9|2409.4|2410.88|2409.38|2410.97|2409.47|2410.88|2409.38|0
1640924720000|2021-12-31 04:25:20|2410.89|2409.39|2410.88|2409.38|2410.92|2409.42|2410.88|2409.38|0
1640924760000|2021-12-31 04:26:00|2410.89|2409.39|2410.97|2409.47|2410.97|2409.47|2410.88|2409.38|0
1640924770000|2021-12-31 04:26:10|2410.95|2409.45|2410.88|2409.38|2410.95|2409.45|2410.88|2409.38|0
1640924810000|2021-12-31 04:26:50|2410.9|2409.4|2410.97|2409.47|2410.97|2409.47|2410.9|2409.4|0
1640924820000|2021-12-31 04:27:00|2410.96|2409.46|2410.97|2409.47|2410.97|2409.47|2410.92|2409.42|0
1640924830000|2021-12-31 04:27:10|2410.96|2409.46|2410.97|2409.47|2410.97|2409.47|2410.92|2409.42|0
1640924840000|2021-12-31 04:27:20|2410.95|2409.45|2410.97|2409.47|2410.97|2409.47|2410.88|2409.38|0
1640924870000|2021-12-31 04:27:50|2410.95|2409.45|2410.88|2409.38|2410.95|2409.45|2410.88|2409.38|0
1640924880000|2021-12-31 04:28:00|2410.87|2409.37|2410.74|2409.24|2410.88|2409.38|2410.74|2409.24|0
1640924940000|2021-12-31 04:29:00|2410.72|2409.22|2410.74|2409.24|2410.74|2409.24|2410.65|2409.15|0
1640924960000|2021-12-31 04:29:20|2410.73|2409.23|2410.74|2409.24|2410.74|2409.24|2410.7|2409.2|0
1640924970000|2021-12-31 04:29:30|2410.73|2409.23|2410.74|2409.24|2410.74|2409.24|2410.65|2409.15|0
1640924980000|2021-12-31 04:29:40|2410.72|2409.22|2410.65|2409.15|2410.72|2409.22|2410.65|2409.15|0
1640925000000|2021-12-31 04:30:00|2410.64|2409.14|2410.65|2409.15|2410.65|2409.15|2410.56|2409.06|0
1640925010000|2021-12-31 04:30:10|2410.64|2409.14|2410.65|2409.15|2410.65|2409.15|2410.52|2409.02|0
1640925060000|2021-12-31 04:31:00|2410.66|2409.16|2410.65|2409.15|2410.7|2409.2|2410.65|2409.15|0
1640925080000|2021-12-31 04:31:20|2410.66|2409.16|2410.7|2409.2|2410.7|2409.2|2410.66|2409.16|0
1640925090000|2021-12-31 04:31:30|2410.69|2409.19|2410.74|2409.24|2410.74|2409.24|2410.65|2409.15|0
1640925200000|2021-12-31 04:33:20|2410.76|2409.26|2410.88|2409.38|2410.88|2409.38|2410.76|2409.26|0
1640925210000|2021-12-31 04:33:30|2410.9|2409.4|2410.97|2409.47|2410.97|2409.47|2410.9|2409.4|0
1640925230000|2021-12-31 04:33:50|2410.98|2409.48|2410.97|2409.47|2411.06|2409.56|2410.97|2409.47|0
1640925240000|2021-12-31 04:34:00|2410.98|2409.48|2411.1|2409.6|2411.1|2409.6|2410.97|2409.47|0
1640925250000|2021-12-31 04:34:10|2411.09|2409.59|2410.97|2409.47|2411.09|2409.59|2410.97|2409.47|0
1640925260000|2021-12-31 04:34:20|2410.98|2409.48|2411.1|2409.6|2411.1|2409.6|2410.98|2409.48|0
1640925280000|2021-12-31 04:34:40|2411.09|2409.59|2411.06|2409.56|2411.09|2409.59|2411.06|2409.56|0
1640925290000|2021-12-31 04:34:50|2411.05|2409.55|2411.06|2409.56|2411.06|2409.56|2410.97|2409.47|0
1640925300000|2021-12-31 04:35:00|2411.07|2409.57|2411.1|2409.6|2411.1|2409.6|2411.07|2409.57|0
1640925310000|2021-12-31 04:35:10|2411.07|2409.57|2410.88|2409.38|2411.07|2409.57|2410.88|2409.38|0
1640925340000|2021-12-31 04:35:40|2410.89|2409.39|2410.97|2409.47|2410.97|2409.47|2410.89|2409.39|0
1640925360000|2021-12-31 04:36:00|2410.95|2409.45|2410.88|2409.38|2410.95|2409.45|2410.88|2409.38|0
1640925370000|2021-12-31 04:36:10|2410.89|2409.39|2410.92|2409.42|2410.92|2409.42|2410.89|2409.39|0
1640925380000|2021-12-31 04:36:20|2410.91|2409.41|2410.92|2409.42|2410.92|2409.42|2410.88|2409.38|0
1640925390000|2021-12-31 04:36:30|2410.93|2409.43|2410.97|2409.47|2410.97|2409.47|2410.93|2409.43|0
1640925400000|2021-12-31 04:36:40|2410.99|2409.49|2411.1|2409.6|2411.1|2409.6|2410.99|2409.49|0
1640925420000|2021-12-31 04:37:00|2411.08|2409.58|2410.97|2409.47|2411.08|2409.58|2410.97|2409.47|0
1640925430000|2021-12-31 04:37:10|2410.98|2409.48|2411.06|2409.56|2411.06|2409.56|2410.97|2409.47|0
1640925450000|2021-12-31 04:37:30|2411.05|2409.55|2411.1|2409.6|2411.1|2409.6|2410.97|2409.47|0
1640925460000|2021-12-31 04:37:40|2411.08|2409.58|2410.97|2409.47|2411.08|2409.58|2410.97|2409.47|0
1640925470000|2021-12-31 04:37:50|2410.99|2409.49|2411.1|2409.6|2411.1|2409.6|2410.99|2409.49|0
1640925480000|2021-12-31 04:38:00|2411.09|2409.59|2411.06|2409.56|2411.09|2409.59|2411.06|2409.56|0
1640925500000|2021-12-31 04:38:20|2411.05|2409.55|2411.1|2409.6|2411.1|2409.6|2410.97|2409.47|0
1640925510000|2021-12-31 04:38:30|2411.12|2409.62|2411.1|2409.6|2411.2|2409.7|2411.1|2409.6|0
1640925520000|2021-12-31 04:38:40|2411.11|2409.61|2411.2|2409.7|2411.2|2409.7|2411.11|2409.61|0
1640925620000|2021-12-31 04:40:20|2411.22|2409.72|2411.33|2409.83|2411.33|2409.83|2411.22|2409.72|0
1640925650000|2021-12-31 04:40:50|2411.31|2409.81|2411.2|2409.7|2411.31|2409.81|2411.2|2409.7|0
1640925660000|2021-12-31 04:41:00|2411.21|2409.71|2411.2|2409.7|2411.28|2409.78|2411.2|2409.7|0
1640925670000|2021-12-31 04:41:10|2411.21|2409.71|2411.2|2409.7|2411.28|2409.78|2411.2|2409.7|0
1640925690000|2021-12-31 04:41:30|2411.21|2409.71|2411.2|2409.7|2411.28|2409.78|2411.2|2409.7|0
1640925710000|2021-12-31 04:41:50|2411.21|2409.71|2411.2|2409.7|2411.28|2409.78|2411.2|2409.7|0
1640925720000|2021-12-31 04:42:00|2411.18|2409.68|2411.1|2409.6|2411.18|2409.68|2411.1|2409.6|0
1640925750000|2021-12-31 04:42:30|2411.08|2409.58|2410.97|2409.47|2411.08|2409.58|2410.97|2409.47|0
1640925760000|2021-12-31 04:42:40|2410.99|2409.49|2411.1|2409.6|2411.1|2409.6|2410.99|2409.49|0
1640925770000|2021-12-31 04:42:50|2411.08|2409.58|2410.97|2409.47|2411.08|2409.58|2410.97|2409.47|0
1640925780000|2021-12-31 04:43:00|2410.98|2409.48|2411.1|2409.6|2411.1|2409.6|2410.97|2409.47|0
1640925790000|2021-12-31 04:43:10|2411.08|2409.58|2410.97|2409.47|2411.08|2409.58|2410.97|2409.47|0
1640925800000|2021-12-31 04:43:20|2410.98|2409.48|2411.1|2409.6|2411.1|2409.6|2410.98|2409.48|0
1640925810000|2021-12-31 04:43:30|2411.08|2409.58|2410.97|2409.47|2411.08|2409.58|2410.97|2409.47|0
1640925820000|2021-12-31 04:43:40|2410.98|2409.48|2411.06|2409.56|2411.06|2409.56|2410.98|2409.48|0
1640925840000|2021-12-31 04:44:00|2411.07|2409.57|2411.1|2409.6|2411.1|2409.6|2411.07|2409.57|0
1640925860000|2021-12-31 04:44:20|2411.12|2409.62|2411.2|2409.7|2411.2|2409.7|2411.12|2409.62|0
1640925870000|2021-12-31 04:44:30|2411.19|2409.69|2411.15|2409.65|2411.19|2409.69|2411.15|2409.65|0
1640925880000|2021-12-31 04:44:40|2411.16|2409.66|2411.2|2409.7|2411.2|2409.7|2411.16|2409.66|0
1640925900000|2021-12-31 04:45:00|2411.22|2409.72|2411.33|2409.83|2411.33|2409.83|2411.22|2409.72|0
1640925960000|2021-12-31 04:46:00|2411.32|2409.82|2411.33|2409.83|2411.33|2409.83|2411.28|2409.78|0
1640925970000|2021-12-31 04:46:10|2411.35|2409.85|2411.33|2409.83|2411.46|2409.96|2411.33|2409.83|0
1640926030000|2021-12-31 04:47:10|2411.32|2409.82|2411.28|2409.78|2411.32|2409.82|2411.28|2409.78|0
1640926040000|2021-12-31 04:47:20|2411.27|2409.77|2411.2|2409.7|2411.28|2409.78|2411.2|2409.7|0
1640926060000|2021-12-31 04:47:40|2411.21|2409.71|2411.28|2409.78|2411.28|2409.78|2411.21|2409.71|0
1640926070000|2021-12-31 04:47:50|2411.29|2409.79|2411.33|2409.83|2411.33|2409.83|2411.29|2409.79|0
1640926100000|2021-12-31 04:48:20|2411.34|2409.84|2411.33|2409.83|2411.38|2409.88|2411.33|2409.83|0
1640926130000|2021-12-31 04:48:50|2411.34|2409.84|2411.38|2409.88|2411.38|2409.88|2411.34|2409.84|0
1640926140000|2021-12-31 04:49:00|2411.37|2409.87|2411.33|2409.83|2411.37|2409.87|2411.33|2409.83|0
1640926150000|2021-12-31 04:49:10|2411.34|2409.84|2411.38|2409.88|2411.38|2409.88|2411.33|2409.83|0
1640926160000|2021-12-31 04:49:20|2411.39|2409.89|2411.33|2409.83|2411.46|2409.96|2411.33|2409.83|0
1640926170000|2021-12-31 04:49:30|2411.34|2409.84|2411.46|2409.96|2411.46|2409.96|2411.34|2409.84|0
1640926180000|2021-12-31 04:49:40|2411.45|2409.95|2411.33|2409.83|2411.45|2409.95|2411.33|2409.83|0
1640926190000|2021-12-31 04:49:50|2411.34|2409.84|2411.33|2409.83|2411.46|2409.96|2411.33|2409.83|0
1640926200000|2021-12-31 04:50:00|2411.35|2409.85|2411.46|2409.96|2411.46|2409.96|2411.35|2409.85|0
1640926220000|2021-12-31 04:50:20|2411.48|2409.98|2411.46|2409.96|2411.56|2410.06|2411.46|2409.96|0
1640926230000|2021-12-31 04:50:30|2411.47|2409.97|2411.51|2410.01|2411.51|2410.01|2411.47|2409.97|0
1640926250000|2021-12-31 04:50:50|2411.52|2410.02|2411.46|2409.96|2411.56|2410.06|2411.46|2409.96|0
1640926260000|2021-12-31 04:51:00|2411.48|2409.98|2411.56|2410.06|2411.56|2410.06|2411.48|2409.98|0
1640926300000|2021-12-31 04:51:40|2411.54|2410.04|2411.46|2409.96|2411.54|2410.04|2411.46|2409.96|0
1640926340000|2021-12-31 04:52:20|2411.47|2409.97|2411.46|2409.96|2411.51|2410.01|2411.46|2409.96|0
1640926350000|2021-12-31 04:52:30|2411.47|2409.97|2411.51|2410.01|2411.51|2410.01|2411.46|2409.96|0
1640926360000|2021-12-31 04:52:40|2411.52|2410.02|2411.56|2410.06|2411.56|2410.06|2411.52|2410.02|0
1640926430000|2021-12-31 04:53:50|2411.54|2410.04|2411.46|2409.96|2411.54|2410.04|2411.46|2409.96|0
1640926440000|2021-12-31 04:54:00|2411.45|2409.95|2411.38|2409.88|2411.45|2409.95|2411.33|2409.83|0
1640926450000|2021-12-31 04:54:10|2411.37|2409.87|2411.33|2409.83|2411.37|2409.87|2411.33|2409.83|0
1640926460000|2021-12-31 04:54:20|2411.31|2409.81|2411.33|2409.83|2411.33|2409.83|2411.2|2409.7|0
1640926530000|2021-12-31 04:55:30|2411.34|2409.84|2411.33|2409.83|2411.38|2409.88|2411.33|2409.83|0
1640926610000|2021-12-31 04:56:50|2411.35|2409.85|2411.46|2409.96|2411.46|2409.96|2411.35|2409.85|0
1640926620000|2021-12-31 04:57:00|2411.38|2409.88|2411.46|2409.96|2411.46|2409.96|2411.38|2409.88|0
1640926660000|2021-12-31 04:57:40|2411.47|2409.97|2411.51|2410.01|2411.51|2410.01|2411.47|2409.97|0
1640926680000|2021-12-31 04:58:00|2411.5|2410|2411.46|2409.96|2411.5|2410|2411.46|2409.96|0
1640926700000|2021-12-31 04:58:20|2411.48|2409.98|2411.56|2410.06|2411.56|2410.06|2411.48|2409.98|0
1640926760000|2021-12-31 04:59:20|2411.57|2410.07|2411.56|2410.06|2411.69|2410.19|2411.56|2410.06|0
1640926780000|2021-12-31 04:59:40|2411.55|2410.05|2411.46|2409.96|2411.55|2410.05|2411.46|2409.96|0
1640926790000|2021-12-31 04:59:50|2411.47|2409.97|2411.56|2410.06|2411.56|2410.06|2411.46|2409.96|0
1640926800000|2021-12-31 05:00:00|2411.55|2410.05|2411.46|2409.96|2411.56|2410.06|2411.46|2409.96|0
1640926860000|2021-12-31 05:01:00|2411.38|2409.88|2411.46|2409.96|2411.46|2409.96|2411.33|2409.83|0
1640926890000|2021-12-31 05:01:30|2411.45|2409.95|2411.46|2409.96|2411.46|2409.96|2411.33|2409.83|0
1640926910000|2021-12-31 05:01:50|2411.38|2409.88|2411.33|2409.83|2411.38|2409.88|2411.33|2409.83|0
1640926950000|2021-12-31 05:02:30|2411.32|2409.82|2411.2|2409.7|2411.32|2409.82|2411.2|2409.7|0
1640926980000|2021-12-31 05:03:00|2411.18|2409.68|2411.15|2409.65|2411.2|2409.7|2411.1|2409.6|0
1640926990000|2021-12-31 05:03:10|2411.16|2409.66|2411.2|2409.7|2411.2|2409.7|2411.16|2409.66|0
1640927000000|2021-12-31 05:03:20|2411.19|2409.69|2411.15|2409.65|2411.2|2409.7|2411.15|2409.65|0
1640927010000|2021-12-31 05:03:30|2411.16|2409.66|2411.2|2409.7|2411.2|2409.7|2411.16|2409.66|0
1640927020000|2021-12-31 05:03:40|2411.19|2409.69|2411.1|2409.6|2411.2|2409.7|2411.1|2409.6|0
1640927030000|2021-12-31 05:03:50|2411.09|2409.59|2411.06|2409.56|2411.09|2409.59|2411.06|2409.56|0
1640927040000|2021-12-31 05:04:00|2411.05|2409.55|2411.1|2409.6|2411.1|2409.6|2410.97|2409.47|0
1640927050000|2021-12-31 05:04:10|2411.09|2409.59|2411.05|2409.55|2411.09|2409.59|2411.05|2409.55|0
1640927060000|2021-12-31 05:04:20|2410.97|2409.47|2411.1|2409.6|2411.1|2409.6|2410.97|2409.47|0
1640927070000|2021-12-31 05:04:30|2411.11|2409.61|2411.15|2409.65|2411.15|2409.65|2411.11|2409.61|0
1640927080000|2021-12-31 05:04:40|2411.16|2409.66|2411.2|2409.7|2411.2|2409.7|2411.15|2409.65|0
1640927100000|2021-12-31 05:05:00|2411.19|2409.69|2411.2|2409.7|2411.2|2409.7|2411.15|2409.65|0
1640927110000|2021-12-31 05:05:10|2411.19|2409.69|2411.15|2409.65|2411.2|2409.7|2411.15|2409.65|0
1640927120000|2021-12-31 05:05:20|2411.14|2409.64|2411.1|2409.6|2411.14|2409.64|2411.1|2409.6|0
1640927140000|2021-12-31 05:05:40|2411.08|2409.58|2410.97|2409.47|2411.08|2409.58|2410.97|2409.47|0
1640927180000|2021-12-31 05:06:20|2410.95|2409.45|2410.97|2409.47|2410.97|2409.47|2410.88|2409.38|0
1640927210000|2021-12-31 05:06:50|2410.96|2409.46|2410.97|2409.47|2410.97|2409.47|2410.92|2409.42|0
1640927220000|2021-12-31 05:07:00|2410.96|2409.46|2410.88|2409.38|2410.97|2409.47|2410.88|2409.38|0
1640927240000|2021-12-31 05:07:20|2410.86|2409.36|2410.74|2409.24|2410.86|2409.36|2410.74|2409.24|0
1640927270000|2021-12-31 05:07:50|2410.76|2409.26|2410.88|2409.38|2410.88|2409.38|2410.76|2409.26|0
1640927290000|2021-12-31 05:08:10|2410.86|2409.36|2410.88|2409.38|2410.88|2409.38|2410.74|2409.24|0
1640927300000|2021-12-31 05:08:20|2410.87|2409.37|2410.8|2409.3|2410.88|2409.38|2410.79|2409.29|0
1640927310000|2021-12-31 05:08:30|2410.88|2409.38|2410.79|2409.29|2410.88|2409.38|2410.74|2409.24|0
1640927320000|2021-12-31 05:08:40|2410.8|2409.3|2410.97|2409.47|2410.97|2409.47|2410.79|2409.29|0
1640927330000|2021-12-31 05:08:50|2410.98|2409.48|2411.06|2409.56|2411.06|2409.56|2410.98|2409.48|0
1640927340000|2021-12-31 05:09:00|2411.05|2409.55|2410.97|2409.47|2411.05|2409.55|2410.97|2409.47|0
1640927350000|2021-12-31 05:09:10|2410.98|2409.48|2411.06|2409.56|2411.06|2409.56|2410.98|2409.48|0
1640927360000|2021-12-31 05:09:20|2411.07|2409.57|2411.1|2409.6|2411.1|2409.6|2411.07|2409.57|0
1640927370000|2021-12-31 05:09:30|2411.08|2409.58|2410.97|2409.47|2411.08|2409.58|2410.97|2409.47|0
1640927450000|2021-12-31 05:10:50|2410.99|2409.49|2411.1|2409.6|2411.1|2409.6|2410.99|2409.49|0
1640927470000|2021-12-31 05:11:10|2411.12|2409.62|2411.2|2409.7|2411.2|2409.7|2411.12|2409.62|0
1640927480000|2021-12-31 05:11:20|2411.19|2409.69|2411.15|2409.65|2411.19|2409.69|2411.1|2409.6|0
1640927490000|2021-12-31 05:11:30|2411.16|2409.66|2411.2|2409.7|2411.2|2409.7|2411.16|2409.66|0
1640927510000|2021-12-31 05:11:50|2411.21|2409.71|2411.33|2409.83|2411.33|2409.83|2411.21|2409.71|0
1640927550000|2021-12-31 05:12:30|2411.32|2409.82|2411.33|2409.83|2411.33|2409.83|2411.28|2409.78|0
1640927580000|2021-12-31 05:13:00|2411.32|2409.82|2411.33|2409.83|2411.33|2409.83|2411.28|2409.78|0
1640927590000|2021-12-31 05:13:10|2411.32|2409.82|2411.2|2409.7|2411.33|2409.83|2411.2|2409.7|0
1640927610000|2021-12-31 05:13:30|2411.22|2409.72|2411.28|2409.78|2411.33|2409.83|2411.22|2409.72|0
1640927620000|2021-12-31 05:13:40|2411.29|2409.79|2411.33|2409.83|2411.33|2409.83|2411.29|2409.79|0
1640927640000|2021-12-31 05:14:00|2411.34|2409.84|2411.46|2409.96|2411.46|2409.96|2411.34|2409.84|0
1640927650000|2021-12-31 05:14:10|2411.45|2409.95|2411.38|2409.88|2411.45|2409.95|2411.33|2409.83|0
1640927660000|2021-12-31 05:14:20|2411.39|2409.89|2411.46|2409.96|2411.46|2409.96|2411.39|2409.89|0
1640927670000|2021-12-31 05:14:30|2411.48|2409.98|2411.56|2410.06|2411.56|2410.06|2411.48|2409.98|0
1640927680000|2021-12-31 05:14:40|2411.55|2410.05|2411.56|2410.06|2411.56|2410.06|2411.51|2410.01|0
1640927780000|2021-12-31 05:16:20|2411.58|2410.08|2411.79|2410.29|2411.92|2410.42|2411.58|2410.08|0
1640927790000|2021-12-31 05:16:30|2411.8|2410.3|2411.79|2410.29|2411.92|2410.42|2411.79|2410.29|0
1640927810000|2021-12-31 05:16:50|2411.78|2410.28|2411.56|2410.06|2411.78|2410.28|2411.56|2410.06|0
1640927820000|2021-12-31 05:17:00|2411.55|2410.05|2411.56|2410.06|2411.56|2410.06|2411.51|2410.01|0
1640927900000|2021-12-31 05:18:20|2411.57|2410.07|2411.69|2410.19|2411.69|2410.19|2411.56|2410.06|0
1640927940000|2021-12-31 05:19:00|2411.68|2410.18|2411.56|2410.06|2411.68|2410.18|2411.56|2410.06|0
1640928000000|2021-12-31 05:20:00|2411.55|2410.05|2411.56|2410.06|2411.56|2410.06|2411.51|2410.01|0
1640928040000|2021-12-31 05:20:40|2411.55|2410.05|2411.56|2410.06|2411.56|2410.06|2411.46|2409.96|0
1640928060000|2021-12-31 05:21:00|2411.54|2410.04|2411.46|2409.96|2411.54|2410.04|2411.46|2409.96|0
1640928170000|2021-12-31 05:22:50|2411.45|2409.95|2411.33|2409.83|2411.45|2409.95|2411.33|2409.83|0
1640928270000|2021-12-31 05:24:30|2411.32|2409.82|2411.33|2409.83|2411.33|2409.83|2411.28|2409.78|0
1640928330000|2021-12-31 05:25:30|2411.31|2409.81|2411.2|2409.7|2411.31|2409.81|2411.2|2409.7|0
1640928430000|2021-12-31 05:27:10|2411.22|2409.72|2411.33|2409.83|2411.33|2409.83|2411.22|2409.72|0
1640928440000|2021-12-31 05:27:20|2411.31|2409.81|2411.2|2409.7|2411.31|2409.81|2411.2|2409.7|0
1640928470000|2021-12-31 05:27:50|2411.22|2409.72|2411.2|2409.7|2411.33|2409.83|2411.2|2409.7|0
1640928480000|2021-12-31 05:28:00|2411.18|2409.68|2411.1|2409.6|2411.18|2409.68|2411.1|2409.6|0
1640928520000|2021-12-31 05:28:40|2411.12|2409.62|2411.2|2409.7|2411.2|2409.7|2411.12|2409.62|0
1640928530000|2021-12-31 05:28:50|2411.18|2409.68|2411.1|2409.6|2411.18|2409.68|2410.97|2409.47|0
1640928540000|2021-12-31 05:29:00|2411.12|2409.62|2411.2|2409.7|2411.2|2409.7|2411.12|2409.62|0
1640928550000|2021-12-31 05:29:10|2411.19|2409.69|2411.2|2409.7|2411.2|2409.7|2411.15|2409.65|0
1640928600000|2021-12-31 05:30:00|2411.22|2409.72|2411.46|2409.96|2411.46|2409.96|2411.22|2409.72|0
1640928610000|2021-12-31 05:30:10|2411.48|2409.98|2411.69|2410.19|2411.69|2410.19|2411.48|2409.98|0
1640928620000|2021-12-31 05:30:20|2411.68|2410.18|2411.61|2410.11|2411.69|2410.19|2411.56|2410.06|0
1640928630000|2021-12-31 05:30:30|2411.62|2410.12|2411.61|2410.11|2411.69|2410.19|2411.56|2410.06|0
1640928640000|2021-12-31 05:30:40|2411.62|2410.12|2411.69|2410.19|2411.69|2410.19|2411.62|2410.12|0
1640928650000|2021-12-31 05:30:50|2411.68|2410.18|2411.56|2410.06|2411.68|2410.18|2411.56|2410.06|0
1640928670000|2021-12-31 05:31:10|2411.58|2410.08|2411.69|2410.19|2411.69|2410.19|2411.58|2410.08|0
1640928690000|2021-12-31 05:31:30|2411.71|2410.21|2411.79|2410.29|2411.79|2410.29|2411.71|2410.21|0
1640928710000|2021-12-31 05:31:50|2411.81|2410.31|2411.92|2410.42|2411.92|2410.42|2411.81|2410.31|0
1640928720000|2021-12-31 05:32:00|2412.02|2410.52|2412.51|2411.01|2412.6|2411.1|2412.02|2410.52|0
1640928730000|2021-12-31 05:32:10|2412.49|2410.99|2413.1|2411.6|2413.1|2411.6|2412.38|2410.88|0
1640928740000|2021-12-31 05:32:20|2413.08|2411.58|2412.88|2411.38|2413.08|2411.58|2412.74|2411.24|0
1640928750000|2021-12-31 05:32:30|2412.92|2411.42|2412.97|2411.47|2413.11|2411.61|2412.92|2411.42|0
1640928760000|2021-12-31 05:32:40|2412.99|2411.49|2413.43|2411.93|2413.56|2412.06|2412.99|2411.49|0
1640928770000|2021-12-31 05:32:50|2413.41|2411.91|2413.34|2411.84|2413.41|2411.91|2413.34|2411.84|0
1640928780000|2021-12-31 05:33:00|2413.35|2411.85|2413.34|2411.84|2413.43|2411.93|2413.29|2411.79|0
1640928790000|2021-12-31 05:33:10|2413.32|2411.82|2413.2|2411.7|2413.34|2411.84|2413.2|2411.7|0
1640928800000|2021-12-31 05:33:20|2413.19|2411.69|2413.2|2411.7|2413.2|2411.7|2413.11|2411.61|0
1640928810000|2021-12-31 05:33:30|2413.18|2411.68|2413.11|2411.61|2413.18|2411.68|2413.11|2411.61|0
1640928830000|2021-12-31 05:33:50|2413.12|2411.62|2413.11|2411.61|2413.15|2411.65|2413.11|2411.61|0
1640928850000|2021-12-31 05:34:10|2413.12|2411.62|2413.11|2411.61|2413.15|2411.65|2413.11|2411.61|0
1640928860000|2021-12-31 05:34:20|2413.12|2411.62|2413.11|2411.61|2413.15|2411.65|2413.11|2411.61|0
1640928870000|2021-12-31 05:34:30|2413.12|2411.62|2413.15|2411.65|2413.15|2411.65|2413.12|2411.62|0
1640928880000|2021-12-31 05:34:40|2413.11|2411.61|2413.11|2411.61|2413.11|2411.61|2413.11|2411.61|0
1640928930000|2021-12-31 05:35:30|2413.09|2411.59|2412.97|2411.47|2413.09|2411.59|2412.97|2411.47|0
1640928940000|2021-12-31 05:35:40|2412.96|2411.46|2412.75|2411.25|2412.96|2411.46|2412.61|2411.11|0
1640928950000|2021-12-31 05:35:50|2412.71|2411.21|2412.39|2410.89|2412.71|2411.21|2412.39|2410.89|0
1640928960000|2021-12-31 05:36:00|2412.37|2410.87|2412.29|2410.79|2412.37|2410.87|2412.29|2410.79|0
1640928970000|2021-12-31 05:36:10|2412.31|2410.81|2412.39|2410.89|2412.39|2410.89|2412.31|2410.81|0
1640928980000|2021-12-31 05:36:20|2412.4|2410.9|2412.39|2410.89|2412.43|2410.93|2412.39|2410.89|0
1640928990000|2021-12-31 05:36:30|2412.4|2410.9|2412.39|2410.89|2412.52|2411.02|2412.39|2410.89|0
1640929000000|2021-12-31 05:36:40|2412.4|2410.9|2412.43|2410.93|2412.43|2410.93|2412.39|2410.89|0
1640929010000|2021-12-31 05:36:50|2412.44|2410.94|2412.39|2410.89|2412.52|2411.02|2412.39|2410.89|0
1640929020000|2021-12-31 05:37:00|2412.4|2410.9|2412.39|2410.89|2412.43|2410.93|2412.39|2410.89|0
1640929040000|2021-12-31 05:37:20|2412.4|2410.9|2412.43|2410.93|2412.43|2410.93|2412.4|2410.9|0
1640929050000|2021-12-31 05:37:30|2412.42|2410.92|2412.39|2410.89|2412.43|2410.93|2412.39|2410.89|0
1640929060000|2021-12-31 05:37:40|2412.4|2410.9|2412.39|2410.89|2412.43|2410.93|2412.39|2410.89|0
1640929090000|2021-12-31 05:38:10|2412.4|2410.9|2412.39|2410.89|2412.52|2411.02|2412.39|2410.89|0
1640929110000|2021-12-31 05:38:30|2412.4|2410.9|2412.39|2410.89|2412.43|2410.93|2412.39|2410.89|0
1640929120000|2021-12-31 05:38:40|2412.4|2410.9|2412.39|2410.89|2412.52|2411.02|2412.39|2410.89|0
1640929130000|2021-12-31 05:38:50|2412.4|2410.9|2412.43|2410.93|2412.43|2410.93|2412.39|2410.89|0
1640929140000|2021-12-31 05:39:00|2412.42|2410.92|2412.39|2410.89|2412.42|2410.92|2412.39|2410.89|0
1640929150000|2021-12-31 05:39:10|2412.4|2410.9|2412.52|2411.02|2412.52|2411.02|2412.4|2410.9|0
1640929170000|2021-12-31 05:39:30|2412.5|2411|2412.39|2410.89|2412.5|2411|2412.39|2410.89|0
1640929200000|2021-12-31 05:40:00|2412.37|2410.87|2412.29|2410.79|2412.37|2410.87|2412.29|2410.79|0
1640929250000|2021-12-31 05:40:50|2412.27|2410.77|2412.16|2410.66|2412.29|2410.79|2412.16|2410.66|0
1640929260000|2021-12-31 05:41:00|2412.18|2410.68|2412.34|2410.84|2412.39|2410.89|2412.18|2410.68|0
1640929270000|2021-12-31 05:41:10|2412.35|2410.85|2412.39|2410.89|2412.39|2410.89|2412.35|2410.85|0
1640929330000|2021-12-31 05:42:10|2412.37|2410.87|2412.39|2410.89|2412.39|2410.89|2412.29|2410.79|0
1640929410000|2021-12-31 05:43:30|2412.38|2410.88|2412.29|2410.79|2412.38|2410.88|2412.29|2410.79|0
1640929420000|2021-12-31 05:43:40|2412.27|2410.77|2412.16|2410.66|2412.27|2410.77|2412.16|2410.66|0
1640929440000|2021-12-31 05:44:00|2412.17|2410.67|2412.29|2410.79|2412.29|2410.79|2412.17|2410.67|0
1640929450000|2021-12-31 05:44:10|2412.3|2410.8|2412.34|2410.84|2412.34|2410.84|2412.3|2410.8|0
1640929460000|2021-12-31 05:44:20|2412.33|2410.83|2412.29|2410.79|2412.33|2410.83|2412.29|2410.79|0
1640929500000|2021-12-31 05:45:00|2412.27|2410.77|2412.16|2410.66|2412.27|2410.77|2412.16|2410.66|0
1640929510000|2021-12-31 05:45:10|2412.15|2410.65|2412.06|2410.56|2412.15|2410.65|2412.06|2410.56|0
1640929560000|2021-12-31 05:46:00|2412.05|2410.55|2412.06|2410.56|2412.06|2410.56|2411.98|2410.48|0
1640929570000|2021-12-31 05:46:10|2412.05|2410.55|2412.16|2410.66|2412.16|2410.66|2411.98|2410.48|0
1640929590000|2021-12-31 05:46:30|2412.17|2410.67|2412.21|2410.71|2412.21|2410.71|2412.17|2410.67|0
1640929600000|2021-12-31 05:46:40|2412.22|2410.72|2412.29|2410.79|2412.29|2410.79|2412.21|2410.71|0
1640929620000|2021-12-31 05:47:00|2412.28|2410.78|2412.29|2410.79|2412.29|2410.79|2412.21|2410.71|0
1640929640000|2021-12-31 05:47:20|2412.27|2410.77|2412.16|2410.66|2412.27|2410.77|2412.16|2410.66|0
1640929680000|2021-12-31 05:48:00|2412.18|2410.68|2412.29|2410.79|2412.29|2410.79|2412.18|2410.68|0
1640929690000|2021-12-31 05:48:10|2412.27|2410.77|2412.16|2410.66|2412.27|2410.77|2412.16|2410.66|0
1640929720000|2021-12-31 05:48:40|2412.15|2410.65|2412.12|2410.62|2412.15|2410.65|2412.11|2410.61|0
1640929730000|2021-12-31 05:48:50|2412.16|2410.66|2412.16|2410.66|2412.16|2410.66|2412.16|2410.66|0
1640929740000|2021-12-31 05:49:00|2412.17|2410.67|2412.29|2410.79|2412.29|2410.79|2412.17|2410.67|0
1640929760000|2021-12-31 05:49:20|2412.3|2410.8|2412.34|2410.84|2412.34|2410.84|2412.3|2410.8|0
1640929770000|2021-12-31 05:49:30|2412.33|2410.83|2412.29|2410.79|2412.34|2410.84|2412.29|2410.79|0
1640929780000|2021-12-31 05:49:40|2412.3|2410.8|2412.39|2410.89|2412.39|2410.89|2412.3|2410.8|0
1640929790000|2021-12-31 05:49:50|2412.4|2410.9|2412.43|2410.93|2412.52|2411.02|2412.4|2410.9|0
1640929800000|2021-12-31 05:50:00|2412.42|2410.92|2412.52|2411.02|2412.52|2411.02|2412.39|2410.89|0
1640929830000|2021-12-31 05:50:30|2412.53|2411.03|2412.57|2411.07|2412.57|2411.07|2412.53|2411.03|0
1640929840000|2021-12-31 05:50:40|2412.58|2411.08|2412.61|2411.11|2412.61|2411.11|2412.58|2411.08|0
1640929850000|2021-12-31 05:50:50|2412.6|2411.1|2412.61|2411.11|2412.61|2411.11|2412.57|2411.07|0
1640929860000|2021-12-31 05:51:00|2412.6|2411.1|2412.52|2411.02|2412.6|2411.1|2412.52|2411.02|0
1640929880000|2021-12-31 05:51:20|2412.53|2411.03|2412.57|2411.07|2412.57|2411.07|2412.53|2411.03|0
1640929890000|2021-12-31 05:51:30|2412.58|2411.08|2412.61|2411.11|2412.61|2411.11|2412.57|2411.07|0
1640929900000|2021-12-31 05:51:40|2412.63|2411.13|2412.75|2411.25|2412.75|2411.25|2412.63|2411.13|0
1640929990000|2021-12-31 05:53:10|2412.77|2411.27|2412.88|2411.38|2412.97|2411.47|2412.77|2411.27|0
1640930080000|2021-12-31 05:54:40|2412.89|2411.39|2412.97|2411.47|2412.97|2411.47|2412.89|2411.39|0
1640930100000|2021-12-31 05:55:00|2412.98|2411.48|2413.02|2411.52|2413.02|2411.52|2412.97|2411.47|0
1640930110000|2021-12-31 05:55:10|2413.03|2411.53|2412.97|2411.47|2413.11|2411.61|2412.97|2411.47|0
1640930120000|2021-12-31 05:55:20|2412.98|2411.48|2413.11|2411.61|2413.11|2411.61|2412.98|2411.48|0
1640930140000|2021-12-31 05:55:40|2413.1|2411.6|2412.97|2411.47|2413.1|2411.6|2412.97|2411.47|0
1640930150000|2021-12-31 05:55:50|2412.98|2411.48|2413.02|2411.52|2413.02|2411.52|2412.98|2411.48|0
1640930160000|2021-12-31 05:56:00|2413.03|2411.53|2413.11|2411.61|2413.11|2411.61|2413.03|2411.53|0
1640930180000|2021-12-31 05:56:20|2413.1|2411.6|2412.97|2411.47|2413.1|2411.6|2412.97|2411.47|0
1640930200000|2021-12-31 05:56:40|2412.98|2411.48|2412.97|2411.47|2413.02|2411.52|2412.97|2411.47|0
1640930220000|2021-12-31 05:57:00|2412.98|2411.48|2413.11|2411.61|2413.11|2411.61|2412.97|2411.47|0
1640930250000|2021-12-31 05:57:30|2413.12|2411.62|2413.11|2411.61|2413.15|2411.65|2413.11|2411.61|0
1640930270000|2021-12-31 05:57:50|2413.12|2411.62|2413.2|2411.7|2413.2|2411.7|2413.11|2411.61|0
1640930290000|2021-12-31 05:58:10|2413.18|2411.68|2413.11|2411.61|2413.18|2411.68|2413.11|2411.61|0
1640930300000|2021-12-31 05:58:20|2413.13|2411.63|2413.2|2411.7|2413.2|2411.7|2413.13|2411.63|0
1640930310000|2021-12-31 05:58:30|2413.18|2411.68|2413.11|2411.61|2413.18|2411.68|2413.11|2411.61|0
1640930330000|2021-12-31 05:58:50|2413.12|2411.62|2413.11|2411.61|2413.2|2411.7|2413.11|2411.61|0
1640930390000|2021-12-31 05:59:50|2413.09|2411.59|2413.11|2411.61|2413.11|2411.61|2412.97|2411.47|0
1640930400000|2021-12-31 06:00:00|2413.13|2411.63|2413.11|2411.61|2413.2|2411.7|2413.11|2411.61|0
1640930440000|2021-12-31 06:00:40|2413.1|2411.6|2413.34|2411.84|2413.34|2411.84|2412.97|2411.47|0
1640930450000|2021-12-31 06:00:50|2413.32|2411.82|2413.34|2411.84|2413.34|2411.84|2413.2|2411.7|0
1640930460000|2021-12-31 06:01:00|2413.33|2411.83|2413.34|2411.84|2413.34|2411.84|2413.2|2411.7|0
1640930470000|2021-12-31 06:01:10|2413.32|2411.82|2413.34|2411.84|2413.34|2411.84|2413.2|2411.7|0
1640930480000|2021-12-31 06:01:20|2413.33|2411.83|2413.34|2411.84|2413.34|2411.84|2413.29|2411.79|0
1640930500000|2021-12-31 06:01:40|2413.33|2411.83|2413.56|2412.06|2413.56|2412.06|2413.29|2411.79|0
1640930510000|2021-12-31 06:01:50|2413.54|2412.04|2413.56|2412.06|2413.56|2412.06|2413.43|2411.93|0
1640930520000|2021-12-31 06:02:00|2413.54|2412.04|2413.38|2411.88|2413.54|2412.04|2413.38|2411.88|0
1640930530000|2021-12-31 06:02:10|2413.39|2411.89|2413.43|2411.93|2413.43|2411.93|2413.34|2411.84|0
1640930540000|2021-12-31 06:02:20|2413.41|2411.91|2413.43|2411.93|2413.43|2411.93|2413.34|2411.84|0
1640930550000|2021-12-31 06:02:30|2413.41|2411.91|2413.34|2411.84|2413.41|2411.91|2413.34|2411.84|0
1640930560000|2021-12-31 06:02:40|2413.31|2411.81|2413.2|2411.7|2413.31|2411.81|2413.15|2411.65|0
1640930570000|2021-12-31 06:02:50|2413.19|2411.69|2413.2|2411.7|2413.2|2411.7|2413.15|2411.65|0
1640930580000|2021-12-31 06:03:00|2413.18|2411.68|2412.97|2411.47|2413.18|2411.68|2412.97|2411.47|0
1640930620000|2021-12-31 06:03:40|2412.96|2411.46|2412.75|2411.25|2412.96|2411.46|2412.75|2411.25|0
1640930630000|2021-12-31 06:03:50|2412.74|2411.24|2412.7|2411.2|2412.75|2411.25|2412.7|2411.2|0
1640930640000|2021-12-31 06:04:00|2412.71|2411.21|2412.75|2411.25|2412.75|2411.25|2412.61|2411.11|0
1640930660000|2021-12-31 06:04:20|2412.77|2411.27|2412.88|2411.38|2412.88|2411.38|2412.77|2411.27|0
1640930680000|2021-12-31 06:04:40|2412.89|2411.39|2412.97|2411.47|2412.97|2411.47|2412.89|2411.39|0
1640930720000|2021-12-31 06:05:20|2412.99|2411.49|2413.2|2411.7|2413.2|2411.7|2412.99|2411.49|0
1640930740000|2021-12-31 06:05:40|2413.21|2411.71|2413.43|2411.93|2413.43|2411.93|2413.21|2411.71|0
1640930750000|2021-12-31 06:05:50|2413.42|2411.92|2413.43|2411.93|2413.43|2411.93|2413.34|2411.84|0
1640930760000|2021-12-31 06:06:00|2413.44|2411.94|2413.56|2412.06|2413.61|2412.11|2413.43|2411.93|0
1640930770000|2021-12-31 06:06:10|2413.57|2412.07|2413.7|2412.2|2413.7|2412.2|2413.56|2412.06|0
1640930780000|2021-12-31 06:06:20|2413.71|2412.21|2413.79|2412.29|2413.79|2412.29|2413.71|2412.21|0
1640930790000|2021-12-31 06:06:30|2413.77|2412.27|2413.56|2412.06|2413.77|2412.27|2413.56|2412.06|0
1640930800000|2021-12-31 06:06:40|2413.57|2412.07|2413.56|2412.06|2413.61|2412.11|2413.56|2412.06|0
1640930810000|2021-12-31 06:06:50|2413.54|2412.04|2413.43|2411.93|2413.54|2412.04|2413.43|2411.93|0
1640930840000|2021-12-31 06:07:20|2413.42|2411.92|2413.38|2411.88|2413.42|2411.92|2413.38|2411.88|0
1640930850000|2021-12-31 06:07:30|2413.37|2411.87|2413.34|2411.84|2413.37|2411.87|2413.34|2411.84|0
1640930920000|2021-12-31 06:08:40|2413.38|2411.88|2413.38|2411.88|2413.43|2411.93|2413.38|2411.88|0
1640930930000|2021-12-31 06:08:50|2413.37|2411.87|2413.34|2411.84|2413.37|2411.87|2413.34|2411.84|0
1640930940000|2021-12-31 06:09:00|2413.33|2411.83|2413.29|2411.79|2413.33|2411.83|2413.2|2411.7|0
1640930950000|2021-12-31 06:09:10|2413.3|2411.8|2413.34|2411.84|2413.34|2411.84|2413.3|2411.8|0
1640930970000|2021-12-31 06:09:30|2413.33|2411.83|2413.2|2411.7|2413.34|2411.84|2413.2|2411.7|0
1640930990000|2021-12-31 06:09:50|2413.21|2411.71|2413.29|2411.79|2413.29|2411.79|2413.21|2411.71|0
1640931000000|2021-12-31 06:10:00|2413.3|2411.8|2413.2|2411.7|2413.34|2411.84|2413.2|2411.7|0
1640931080000|2021-12-31 06:11:20|2413.21|2411.71|2413.2|2411.7|2413.29|2411.79|2413.2|2411.7|0
1640931090000|2021-12-31 06:11:30|2413.21|2411.71|2413.29|2411.79|2413.29|2411.79|2413.21|2411.71|0
1640931110000|2021-12-31 06:11:50|2413.28|2411.78|2413.29|2411.79|2413.29|2411.79|2413.2|2411.7|0
1640931120000|2021-12-31 06:12:00|2413.28|2411.78|2413.2|2411.7|2413.29|2411.79|2413.2|2411.7|0
1640931130000|2021-12-31 06:12:10|2413.18|2411.68|2413.11|2411.61|2413.18|2411.68|2413.11|2411.61|0
1640931150000|2021-12-31 06:12:30|2413.1|2411.6|2413.02|2411.52|2413.11|2411.61|2412.97|2411.47|0
1640931180000|2021-12-31 06:13:00|2413.01|2411.51|2412.97|2411.47|2413.01|2411.51|2412.97|2411.47|0
1640931200000|2021-12-31 06:13:20|2412.93|2411.43|2412.88|2411.38|2412.93|2411.43|2412.88|2411.38|0
1640931210000|2021-12-31 06:13:30|2412.9|2411.4|2412.93|2411.43|2412.97|2411.47|2412.9|2411.4|0
1640931220000|2021-12-31 06:13:40|2412.94|2411.44|2412.97|2411.47|2412.97|2411.47|2412.94|2411.44|0
1640931300000|2021-12-31 06:15:00|2412.93|2411.43|2412.93|2411.43|2412.93|2411.43|2412.93|2411.43|0
1640931310000|2021-12-31 06:15:10|2412.92|2411.42|2413.11|2411.61|2413.11|2411.61|2412.88|2411.38|0
1640931320000|2021-12-31 06:15:20|2413.12|2411.62|2413.15|2411.65|2413.15|2411.65|2413.12|2411.62|0
1640931330000|2021-12-31 06:15:30|2413.16|2411.66|2413.15|2411.65|2413.2|2411.7|2413.15|2411.65|0
1640931340000|2021-12-31 06:15:40|2413.16|2411.66|2413.11|2411.61|2413.2|2411.7|2413.11|2411.61|0
1640931360000|2021-12-31 06:16:00|2413.1|2411.6|2413.02|2411.52|2413.1|2411.6|2412.97|2411.47|0
1640931370000|2021-12-31 06:16:10|2413.01|2411.51|2412.97|2411.47|2413.01|2411.51|2412.97|2411.47|0
1640931390000|2021-12-31 06:16:30|2412.96|2411.46|2412.88|2411.38|2412.96|2411.46|2412.88|2411.38|0
1640931400000|2021-12-31 06:16:40|2412.89|2411.39|2412.93|2411.43|2412.93|2411.43|2412.88|2411.38|0
1640931420000|2021-12-31 06:17:00|2412.94|2411.44|2412.94|2411.44|2412.94|2411.44|2412.94|2411.44|0
1640931430000|2021-12-31 06:17:10|2412.97|2411.47|2412.97|2411.47|2412.97|2411.47|2412.97|2411.47|0
1640931440000|2021-12-31 06:17:20|2412.96|2411.46|2412.93|2411.43|2412.97|2411.47|2412.88|2411.38|0
1640931450000|2021-12-31 06:17:30|2412.94|2411.44|2412.97|2411.47|2412.97|2411.47|2412.94|2411.44|0
1640931460000|2021-12-31 06:17:40|2412.93|2411.43|2412.93|2411.43|2412.93|2411.43|2412.93|2411.43|0
1640931490000|2021-12-31 06:18:10|2412.94|2411.44|2412.97|2411.47|2412.97|2411.47|2412.94|2411.44|0
1640931500000|2021-12-31 06:18:20|2412.93|2411.43|2412.93|2411.43|2412.93|2411.43|2412.93|2411.43|0
1640931510000|2021-12-31 06:18:30|2412.92|2411.42|2412.97|2411.47|2412.97|2411.47|2412.88|2411.38|0
1640931550000|2021-12-31 06:19:10|2412.98|2411.48|2413.11|2411.61|2413.11|2411.61|2412.98|2411.48|0
1640931560000|2021-12-31 06:19:20|2413.13|2411.63|2413.2|2411.7|2413.2|2411.7|2413.13|2411.63|0
1640931570000|2021-12-31 06:19:30|2413.19|2411.69|2413.15|2411.65|2413.19|2411.69|2413.15|2411.65|0
1640931590000|2021-12-31 06:19:50|2413.16|2411.66|2413.2|2411.7|2413.2|2411.7|2413.16|2411.66|0
1640931600000|2021-12-31 06:20:00|2413.22|2411.72|2413.34|2411.84|2413.34|2411.84|2413.22|2411.72|0
1640931610000|2021-12-31 06:20:10|2413.38|2411.88|2413.34|2411.84|2413.38|2411.88|2413.34|2411.84|0
1640931630000|2021-12-31 06:20:30|2413.33|2411.83|2413.2|2411.7|2413.33|2411.83|2413.2|2411.7|0
1640931650000|2021-12-31 06:20:50|2413.18|2411.68|2413.01|2411.51|2413.18|2411.68|2412.97|2411.47|0
1640931660000|2021-12-31 06:21:00|2412.97|2411.47|2412.88|2411.38|2413.11|2411.61|2412.88|2411.38|0
1640931670000|2021-12-31 06:21:10|2412.87|2411.37|2412.88|2411.38|2412.88|2411.38|2412.79|2411.29|0
1640931680000|2021-12-31 06:21:20|2412.86|2411.36|2412.79|2411.29|2412.88|2411.38|2412.75|2411.25|0
1640931690000|2021-12-31 06:21:30|2412.78|2411.28|2412.79|2411.29|2412.79|2411.29|2412.75|2411.25|0
1640931700000|2021-12-31 06:21:40|2412.78|2411.28|2412.75|2411.25|2412.78|2411.28|2412.75|2411.25|0
1640931710000|2021-12-31 06:21:50|2412.73|2411.23|2412.7|2411.2|2412.73|2411.23|2412.61|2411.11|0
1640931720000|2021-12-31 06:22:00|2412.69|2411.19|2412.39|2410.89|2412.69|2411.19|2412.39|2410.89|0
1640931730000|2021-12-31 06:22:10|2412.4|2410.9|2412.52|2411.02|2412.61|2411.11|2412.4|2410.9|0
1640931750000|2021-12-31 06:22:30|2412.51|2411.01|2412.43|2410.93|2412.51|2411.01|2412.43|2410.93|0
1640931760000|2021-12-31 06:22:40|2412.42|2410.92|2412.43|2410.93|2412.43|2410.93|2412.39|2410.89|0
1640931770000|2021-12-31 06:22:50|2412.42|2410.92|2412.39|2410.89|2412.42|2410.92|2412.39|2410.89|0
1640931780000|2021-12-31 06:23:00|2412.37|2410.87|2412.35|2410.85|2412.39|2410.89|2412.29|2410.79|0
1640931790000|2021-12-31 06:23:10|2412.39|2410.89|2412.39|2410.89|2412.39|2410.89|2412.34|2410.84|0
1640931800000|2021-12-31 06:23:20|2412.37|2410.87|2412.29|2410.79|2412.37|2410.87|2412.21|2410.71|0
1640931810000|2021-12-31 06:23:30|2412.3|2410.8|2412.34|2410.84|2412.34|2410.84|2412.3|2410.8|0
1640931820000|2021-12-31 06:23:40|2412.35|2410.85|2412.52|2411.02|2412.52|2411.02|2412.35|2410.85|0
1640931830000|2021-12-31 06:23:50|2412.54|2411.04|2412.61|2411.11|2412.61|2411.11|2412.54|2411.04|0
1640931840000|2021-12-31 06:24:00|2412.6|2411.1|2412.57|2411.07|2412.61|2411.11|2412.57|2411.07|0
1640931850000|2021-12-31 06:24:10|2412.56|2411.06|2412.52|2411.02|2412.57|2411.07|2412.52|2411.02|0
1640931860000|2021-12-31 06:24:20|2412.54|2411.04|2412.52|2411.02|2412.61|2411.11|2412.52|2411.02|0
1640931890000|2021-12-31 06:24:50|2412.54|2411.04|2412.71|2411.21|2412.71|2411.21|2412.54|2411.04|0
1640931900000|2021-12-31 06:25:00|2412.81|2411.31|2412.72|2411.22|2412.81|2411.31|2412.72|2411.22|0
1640931920000|2021-12-31 06:25:20|2412.71|2411.21|2412.72|2411.22|2412.72|2411.22|2412.63|2411.13|0
1640931950000|2021-12-31 06:25:50|2412.74|2411.24|2412.77|2411.27|2412.81|2411.31|2412.74|2411.24|0
1640931960000|2021-12-31 06:26:00|2412.76|2411.26|2412.72|2411.22|2412.76|2411.26|2412.72|2411.22|0
1640931970000|2021-12-31 06:26:10|2412.73|2411.23|2412.77|2411.27|2412.77|2411.27|2412.73|2411.23|0
1640931980000|2021-12-31 06:26:20|2412.76|2411.26|2412.72|2411.22|2412.76|2411.26|2412.72|2411.22|0
1640931990000|2021-12-31 06:26:30|2412.74|2411.24|2412.77|2411.27|2412.81|2411.31|2412.74|2411.24|0
1640932010000|2021-12-31 06:26:50|2412.76|2411.26|2412.72|2411.22|2412.76|2411.26|2412.72|2411.22|0
1640932030000|2021-12-31 06:27:10|2412.71|2411.21|2412.72|2411.22|2412.72|2411.22|2412.63|2411.13|0
1640932050000|2021-12-31 06:27:30|2412.73|2411.23|2412.77|2411.27|2412.77|2411.27|2412.73|2411.23|0
1640932060000|2021-12-31 06:27:40|2412.78|2411.28|2412.77|2411.27|2412.81|2411.31|2412.72|2411.22|0
1640932080000|2021-12-31 06:28:00|2412.78|2411.28|2412.81|2411.31|2412.81|2411.31|2412.78|2411.28|0
1640932100000|2021-12-31 06:28:20|2412.8|2411.3|2412.81|2411.31|2412.81|2411.31|2412.77|2411.27|0
1640932110000|2021-12-31 06:28:30|2412.82|2411.32|2412.9|2411.4|2412.9|2411.4|2412.82|2411.32|0
1640932120000|2021-12-31 06:28:40|2412.89|2411.39|2412.9|2411.4|2412.9|2411.4|2412.81|2411.31|0
1640932130000|2021-12-31 06:28:50|2412.89|2411.39|2412.81|2411.31|2412.89|2411.39|2412.81|2411.31|0
1640932170000|2021-12-31 06:29:30|2412.83|2411.33|2412.81|2411.31|2412.95|2411.45|2412.81|2411.31|0
1640932180000|2021-12-31 06:29:40|2412.82|2411.32|2412.9|2411.4|2412.9|2411.4|2412.82|2411.32|0
1640932190000|2021-12-31 06:29:50|2412.89|2411.39|2412.72|2411.22|2412.89|2411.39|2412.72|2411.22|0
1640932200000|2021-12-31 06:30:00|2412.74|2411.24|2412.77|2411.27|2412.81|2411.31|2412.74|2411.24|0
1640932210000|2021-12-31 06:30:10|2412.78|2411.28|2412.81|2411.31|2412.81|2411.31|2412.78|2411.28|0
1640932240000|2021-12-31 06:30:40|2412.8|2411.3|2412.77|2411.27|2412.8|2411.3|2412.77|2411.27|0
1640932250000|2021-12-31 06:30:50|2412.78|2411.28|2412.81|2411.31|2412.81|2411.31|2412.78|2411.28|0
1640932260000|2021-12-31 06:31:00|2412.8|2411.3|2412.72|2411.22|2412.8|2411.3|2412.72|2411.22|0
1640932310000|2021-12-31 06:31:50|2412.71|2411.21|2412.63|2411.13|2412.71|2411.21|2412.63|2411.13|0
1640932320000|2021-12-31 06:32:00|2412.64|2411.14|2412.72|2411.22|2412.72|2411.22|2412.64|2411.14|0
1640932350000|2021-12-31 06:32:30|2412.7|2411.2|2412.59|2411.09|2412.7|2411.2|2412.59|2411.09|0
1640932360000|2021-12-31 06:32:40|2412.6|2411.1|2412.63|2411.13|2412.63|2411.13|2412.6|2411.1|0
1640932370000|2021-12-31 06:32:50|2412.62|2411.12|2412.72|2411.22|2412.72|2411.22|2412.59|2411.09|0
1640932380000|2021-12-31 06:33:00|2412.71|2411.21|2412.59|2411.09|2412.71|2411.21|2412.59|2411.09|0
1640932390000|2021-12-31 06:33:10|2412.58|2411.08|2412.59|2411.09|2412.59|2411.09|2412.49|2410.99|0
1640932400000|2021-12-31 06:33:20|2412.57|2411.07|2412.59|2411.09|2412.59|2411.09|2412.49|2410.99|0
1640932410000|2021-12-31 06:33:30|2412.6|2411.1|2412.59|2411.09|2412.72|2411.22|2412.59|2411.09|0
1640932440000|2021-12-31 06:34:00|2412.58|2411.08|2412.49|2410.99|2412.58|2411.08|2412.49|2410.99|0
1640932490000|2021-12-31 06:34:50|2412.51|2411.01|2412.51|2411.01|2412.51|2411.01|2412.51|2411.01|0
1640932500000|2021-12-31 06:35:00|2412.59|2411.09|2412.49|2410.99|2412.59|2411.09|2412.49|2410.99|0
1640932520000|2021-12-31 06:35:20|2412.5|2411|2412.49|2410.99|2412.54|2411.04|2412.49|2410.99|0
1640932540000|2021-12-31 06:35:40|2412.5|2411|2412.54|2411.04|2412.54|2411.04|2412.5|2411|0
1640932560000|2021-12-31 06:36:00|2412.55|2411.05|2412.59|2411.09|2412.59|2411.09|2412.55|2411.05|0
1640932600000|2021-12-31 06:36:40|2412.57|2411.07|2412.49|2410.99|2412.57|2411.07|2412.49|2410.99|0
1640932620000|2021-12-31 06:37:00|2412.47|2410.97|2412.49|2410.99|2412.49|2410.99|2412.36|2410.86|0
1640932630000|2021-12-31 06:37:10|2412.48|2410.98|2412.36|2410.86|2412.49|2410.99|2412.36|2410.86|0
1640932650000|2021-12-31 06:37:30|2412.35|2410.85|2412.36|2410.86|2412.36|2410.86|2412.31|2410.81|0
1640932660000|2021-12-31 06:37:40|2412.35|2410.85|2412.36|2410.86|2412.36|2410.86|2412.31|2410.81|0
1640932670000|2021-12-31 06:37:50|2412.37|2410.87|2412.36|2410.86|2412.41|2410.91|2412.36|2410.86|0
1640932690000|2021-12-31 06:38:10|2412.34|2410.84|2412.26|2410.76|2412.34|2410.84|2412.26|2410.76|0
1640932710000|2021-12-31 06:38:30|2412.25|2410.75|2412.26|2410.76|2412.26|2410.76|2412.18|2410.68|0
1640932720000|2021-12-31 06:38:40|2412.28|2410.78|2412.36|2410.86|2412.36|2410.86|2412.28|2410.78|0
1640932740000|2021-12-31 06:39:00|2412.35|2410.85|2412.31|2410.81|2412.36|2410.86|2412.31|2410.81|0
1640932750000|2021-12-31 06:39:10|2412.3|2410.8|2412.36|2410.86|2412.36|2410.86|2412.26|2410.76|0
1640932760000|2021-12-31 06:39:20|2412.38|2410.88|2412.49|2410.99|2412.49|2410.99|2412.38|2410.88|0
1640932770000|2021-12-31 06:39:30|2412.47|2410.97|2412.49|2410.99|2412.49|2410.99|2412.36|2410.86|0
1640932800000|2021-12-31 06:40:00|2412.51|2411.01|2412.59|2411.09|2412.59|2411.09|2412.51|2411.01|0
1640932810000|2021-12-31 06:40:10|2412.6|2411.1|2412.59|2411.09|2412.72|2411.22|2412.59|2411.09|0
1640932820000|2021-12-31 06:40:20|2412.6|2411.1|2412.63|2411.13|2412.63|2411.13|2412.6|2411.1|0
1640932830000|2021-12-31 06:40:30|2412.64|2411.14|2412.72|2411.22|2412.72|2411.22|2412.64|2411.14|0
1640932840000|2021-12-31 06:40:40|2412.71|2411.21|2412.63|2411.13|2412.71|2411.21|2412.63|2411.13|0
1640932850000|2021-12-31 06:40:50|2412.64|2411.14|2412.72|2411.22|2412.72|2411.22|2412.64|2411.14|0
1640932880000|2021-12-31 06:41:20|2412.74|2411.24|2412.74|2411.24|2412.74|2411.24|2412.74|2411.24|0
1640932920000|2021-12-31 06:42:00|2412.75|2411.25|2412.79|2411.29|2412.79|2411.29|2412.75|2411.25|0
1640932940000|2021-12-31 06:42:20|2412.78|2411.28|2412.79|2411.29|2412.79|2411.29|2412.74|2411.24|0
1640932950000|2021-12-31 06:42:30|2412.78|2411.28|2412.82|2411.32|2412.83|2411.33|2412.74|2411.24|0
1640932960000|2021-12-31 06:42:40|2412.79|2411.29|2412.79|2411.29|2412.79|2411.29|2412.79|2411.29|0
1640932970000|2021-12-31 06:42:50|2412.8|2411.3|2412.79|2411.29|2412.83|2411.33|2412.74|2411.24|0
1640932980000|2021-12-31 06:43:00|2412.78|2411.28|2412.74|2411.24|2412.78|2411.28|2412.74|2411.24|0
1640933010000|2021-12-31 06:43:30|2412.73|2411.23|2412.74|2411.24|2412.74|2411.24|2412.65|2411.15|0
1640933020000|2021-12-31 06:43:40|2412.75|2411.25|2412.74|2411.24|2412.79|2411.29|2412.74|2411.24|0
1640933040000|2021-12-31 06:44:00|2412.75|2411.25|2412.83|2411.33|2412.83|2411.33|2412.75|2411.25|0
1640933050000|2021-12-31 06:44:10|2412.82|2411.32|2412.83|2411.33|2412.83|2411.33|2412.74|2411.24|0
1640933060000|2021-12-31 06:44:20|2412.84|2411.34|2412.83|2411.33|2412.92|2411.42|2412.83|2411.33|0
1640933080000|2021-12-31 06:44:40|2412.81|2411.31|2412.74|2411.24|2412.81|2411.31|2412.74|2411.24|0
1640933100000|2021-12-31 06:45:00|2412.73|2411.23|2412.65|2411.15|2412.73|2411.23|2412.61|2411.11|0
1640933120000|2021-12-31 06:45:20|2412.64|2411.14|2412.61|2411.11|2412.64|2411.14|2412.61|2411.11|0
1640933140000|2021-12-31 06:45:40|2412.59|2411.09|2412.51|2411.01|2412.59|2411.09|2412.51|2411.01|0
1640933150000|2021-12-31 06:45:50|2412.53|2411.03|2412.74|2411.24|2412.74|2411.24|2412.53|2411.03|0
1640933160000|2021-12-31 06:46:00|2412.73|2411.23|2412.65|2411.15|2412.73|2411.23|2412.65|2411.15|0
1640933170000|2021-12-31 06:46:10|2412.66|2411.16|2412.74|2411.24|2412.74|2411.24|2412.66|2411.16|0
1640933200000|2021-12-31 06:46:40|2412.73|2411.23|2412.61|2411.11|2412.73|2411.23|2412.61|2411.11|0
1640933220000|2021-12-31 06:47:00|2412.6|2411.1|2412.56|2411.06|2412.6|2411.1|2412.56|2411.06|0
1640933230000|2021-12-31 06:47:10|2412.55|2411.05|2412.51|2411.01|2412.55|2411.05|2412.51|2411.01|0
1640933240000|2021-12-31 06:47:20|2412.53|2411.03|2412.61|2411.11|2412.61|2411.11|2412.53|2411.03|0
1640933260000|2021-12-31 06:47:40|2412.62|2411.12|2412.74|2411.24|2412.74|2411.24|2412.62|2411.12|0
1640933270000|2021-12-31 06:47:50|2412.73|2411.23|2412.65|2411.15|2412.73|2411.23|2412.65|2411.15|0
1640933310000|2021-12-31 06:48:30|2412.66|2411.16|2412.65|2411.15|2412.74|2411.24|2412.65|2411.15|0
1640933320000|2021-12-31 06:48:40|2412.64|2411.14|2412.65|2411.15|2412.65|2411.15|2412.61|2411.11|0
1640933340000|2021-12-31 06:49:00|2412.64|2411.14|2412.61|2411.11|2412.64|2411.14|2412.56|2411.06|0
1640933370000|2021-12-31 06:49:30|2412.6|2411.1|2412.56|2411.06|2412.6|2411.1|2412.56|2411.06|0
1640933380000|2021-12-31 06:49:40|2412.55|2411.05|2412.56|2411.06|2412.56|2411.06|2412.51|2411.01|0
1640933400000|2021-12-31 06:50:00|2412.57|2411.07|2412.56|2411.06|2412.61|2411.11|2412.56|2411.06|0
1640933410000|2021-12-31 06:50:10|2412.55|2411.05|2412.56|2411.06|2412.56|2411.06|2412.51|2411.01|0
1640933420000|2021-12-31 06:50:20|2412.57|2411.07|2412.61|2411.11|2412.61|2411.11|2412.57|2411.07|0
1640933480000|2021-12-31 06:51:20|2412.6|2411.1|2412.51|2411.01|2412.6|2411.1|2412.51|2411.01|0
1640933530000|2021-12-31 06:52:10|2412.53|2411.03|2412.61|2411.11|2412.61|2411.11|2412.53|2411.03|0
1640933540000|2021-12-31 06:52:20|2412.6|2411.1|2412.56|2411.06|2412.6|2411.1|2412.56|2411.06|0
1640933560000|2021-12-31 06:52:40|2412.57|2411.07|2412.61|2411.11|2412.61|2411.11|2412.57|2411.07|0
1640933580000|2021-12-31 06:53:00|2412.59|2411.09|2412.51|2411.01|2412.59|2411.09|2412.51|2411.01|0
1640933590000|2021-12-31 06:53:10|2412.5|2411|2412.51|2411.01|2412.51|2411.01|2412.43|2410.93|0
1640933630000|2021-12-31 06:53:50|2412.53|2411.03|2412.61|2411.11|2412.61|2411.11|2412.53|2411.03|0
1640933640000|2021-12-31 06:54:00|2412.59|2411.09|2412.61|2411.11|2412.61|2411.11|2412.51|2411.01|0
1640933650000|2021-12-31 06:54:10|2412.6|2411.1|2412.56|2411.06|2412.6|2411.1|2412.56|2411.06|0
1640933670000|2021-12-31 06:54:30|2412.57|2411.07|2412.61|2411.11|2412.61|2411.11|2412.56|2411.06|0
1640933680000|2021-12-31 06:54:40|2412.6|2411.1|2412.6|2411.1|2412.6|2411.1|2412.6|2411.1|0
1640933690000|2021-12-31 06:54:50|2412.56|2411.06|2412.56|2411.06|2412.61|2411.11|2412.51|2411.01|0
1640933700000|2021-12-31 06:55:00|2412.55|2411.05|2412.61|2411.11|2412.74|2411.24|2412.51|2411.01|0
1640933710000|2021-12-31 06:55:10|2412.62|2411.12|2412.61|2411.11|2412.65|2411.15|2412.61|2411.11|0
1640933730000|2021-12-31 06:55:30|2412.6|2411.1|2412.61|2411.11|2412.61|2411.11|2412.56|2411.06|0
1640933750000|2021-12-31 06:55:50|2412.6|2411.1|2412.61|2411.11|2412.61|2411.11|2412.56|2411.06|0
1640933770000|2021-12-31 06:56:10|2412.6|2411.1|2412.51|2411.01|2412.6|2411.1|2412.51|2411.01|0
1640933780000|2021-12-31 06:56:20|2412.49|2410.99|2412.38|2410.88|2412.49|2410.99|2412.38|2410.88|0
1640933820000|2021-12-31 06:57:00|2412.36|2410.86|2412.28|2410.78|2412.36|2410.86|2412.28|2410.78|0
1640933850000|2021-12-31 06:57:30|2412.3|2410.8|2412.38|2410.88|2412.38|2410.88|2412.3|2410.8|0
1640933890000|2021-12-31 06:58:10|2412.42|2410.92|2412.61|2411.11|2412.61|2411.11|2412.42|2410.92|0
1640933920000|2021-12-31 06:58:40|2412.62|2411.12|2412.65|2411.15|2412.74|2411.24|2412.62|2411.12|0
1640933930000|2021-12-31 06:58:50|2412.66|2411.16|2412.65|2411.15|2412.74|2411.24|2412.65|2411.15|0
1640933940000|2021-12-31 06:59:00|2412.64|2411.14|2412.61|2411.11|2412.64|2411.14|2412.61|2411.11|0
1640933950000|2021-12-31 06:59:10|2412.6|2411.1|2412.56|2411.06|2412.6|2411.1|2412.56|2411.06|0
1640933960000|2021-12-31 06:59:20|2412.55|2411.05|2412.51|2411.01|2412.55|2411.05|2412.51|2411.01|0
1640933970000|2021-12-31 06:59:30|2412.49|2410.99|2412.38|2410.88|2412.49|2410.99|2412.38|2410.88|0
1640933980000|2021-12-31 06:59:40|2412.36|2410.86|2412.28|2410.78|2412.36|2410.86|2412.28|2410.78|0
1640933990000|2021-12-31 06:59:50|2412.32|2410.82|2412.43|2410.93|2412.51|2411.01|2412.32|2410.82|0
1640934000000|2021-12-31 07:00:00|2412.44|2410.94|2412.51|2411.01|2412.51|2411.01|2412.44|2410.94|0
1640934010000|2021-12-31 07:00:10|2412.5|2411|2412.51|2411.01|2412.51|2411.01|2412.43|2410.93|0
1640934070000|2021-12-31 07:01:10|2412.5|2411|2412.43|2410.93|2412.5|2411|2412.43|2410.93|0
1640934080000|2021-12-31 07:01:20|2412.44|2410.94|2412.51|2411.01|2412.51|2411.01|2412.44|2410.94|0
1640934110000|2021-12-31 07:01:50|2412.54|2411.04|2412.74|2411.24|2412.74|2411.24|2412.54|2411.04|0
1640934120000|2021-12-31 07:02:00|2412.76|2411.26|2412.83|2411.33|2412.83|2411.33|2412.76|2411.26|0
1640934130000|2021-12-31 07:02:10|2412.85|2411.35|2412.97|2411.47|2412.97|2411.47|2412.85|2411.35|0
1640934160000|2021-12-31 07:02:40|2412.95|2411.45|2412.83|2411.33|2412.95|2411.45|2412.83|2411.33|0
1640934170000|2021-12-31 07:02:50|2412.81|2411.31|2412.74|2411.24|2412.81|2411.31|2412.74|2411.24|0
1640934190000|2021-12-31 07:03:10|2412.77|2411.27|2412.83|2411.33|2412.92|2411.42|2412.77|2411.27|0
1640934200000|2021-12-31 07:03:20|2412.85|2411.35|2412.92|2411.42|2412.97|2411.47|2412.83|2411.33|0
1640934210000|2021-12-31 07:03:30|2412.91|2411.41|2412.97|2411.47|2412.97|2411.47|2412.83|2411.33|0
1640934220000|2021-12-31 07:03:40|2412.95|2411.45|2412.83|2411.33|2412.95|2411.45|2412.83|2411.33|0
1640934230000|2021-12-31 07:03:50|2412.84|2411.34|2412.99|2411.49|2413.1|2411.6|2412.84|2411.34|0
1640934240000|2021-12-31 07:04:00|2413.1|2411.6|2412.97|2411.47|2413.1|2411.6|2412.97|2411.47|0
1640934250000|2021-12-31 07:04:10|2412.99|2411.49|2413.1|2411.6|2413.1|2411.6|2412.99|2411.49|0
1640934260000|2021-12-31 07:04:20|2413.12|2411.62|2413.19|2411.69|2413.19|2411.69|2413.12|2411.62|0
1640934280000|2021-12-31 07:04:40|2413.18|2411.68|2413.1|2411.6|2413.18|2411.68|2413.1|2411.6|0
1640934320000|2021-12-31 07:05:20|2413.12|2411.62|2413.19|2411.69|2413.19|2411.69|2413.12|2411.62|0
1640934330000|2021-12-31 07:05:30|2413.2|2411.7|2413.24|2411.74|2413.24|2411.74|2413.2|2411.7|0
1640934340000|2021-12-31 07:05:40|2413.23|2411.73|2413.19|2411.69|2413.33|2411.83|2413.19|2411.69|0
1640934350000|2021-12-31 07:05:50|2413.2|2411.7|2413.24|2411.74|2413.24|2411.74|2413.2|2411.7|0
1640934360000|2021-12-31 07:06:00|2413.25|2411.75|2413.33|2411.83|2413.33|2411.83|2413.25|2411.75|0
1640934370000|2021-12-31 07:06:10|2413.31|2411.81|2413.19|2411.69|2413.31|2411.81|2413.19|2411.69|0
1640934400000|2021-12-31 07:06:40|2413.21|2411.71|2413.33|2411.83|2413.33|2411.83|2413.21|2411.71|0
1640934420000|2021-12-31 07:07:00|2413.32|2411.82|2413.24|2411.74|2413.33|2411.83|2413.24|2411.74|0
1640934430000|2021-12-31 07:07:10|2413.23|2411.73|2413.33|2411.83|2413.33|2411.83|2413.19|2411.69|0
1640934440000|2021-12-31 07:07:20|2413.35|2411.85|2413.33|2411.83|2413.42|2411.92|2413.33|2411.83|0
1640934460000|2021-12-31 07:07:40|2413.34|2411.84|2413.42|2411.92|2413.42|2411.92|2413.34|2411.84|0
1640934480000|2021-12-31 07:08:00|2413.4|2411.9|2413.33|2411.83|2413.4|2411.9|2413.33|2411.83|0
1640934490000|2021-12-31 07:08:10|2413.32|2411.82|2413.19|2411.69|2413.33|2411.83|2413.19|2411.69|0
1640934510000|2021-12-31 07:08:30|2413.21|2411.71|2413.33|2411.83|2413.33|2411.83|2413.21|2411.71|0
1640934570000|2021-12-31 07:09:30|2413.34|2411.84|2413.37|2411.87|2413.37|2411.87|2413.34|2411.84|0
1640934580000|2021-12-31 07:09:40|2413.33|2411.83|2413.42|2411.92|2413.42|2411.92|2413.33|2411.83|0
1640934620000|2021-12-31 07:10:20|2413.44|2411.94|2413.42|2411.92|2413.56|2412.06|2413.42|2411.92|0
1640934640000|2021-12-31 07:10:40|2413.43|2411.93|2413.56|2412.06|2413.56|2412.06|2413.43|2411.93|0
1640934650000|2021-12-31 07:10:50|2413.54|2412.04|2413.56|2412.06|2413.56|2412.06|2413.42|2411.92|0
1640934660000|2021-12-31 07:11:00|2413.55|2412.05|2413.56|2412.06|2413.56|2412.06|2413.51|2412.01|0
1640934670000|2021-12-31 07:11:10|2413.57|2412.07|2413.59|2412.09|2413.65|2412.15|2413.57|2412.07|0
1640934680000|2021-12-31 07:11:20|2413.56|2412.06|2413.65|2412.15|2413.65|2412.15|2413.56|2412.06|0
1640934690000|2021-12-31 07:11:30|2413.63|2412.13|2413.65|2412.15|2413.65|2412.15|2413.56|2412.06|0
1640934710000|2021-12-31 07:11:50|2413.67|2412.17|2413.65|2412.15|2413.78|2412.28|2413.65|2412.15|0
1640934720000|2021-12-31 07:12:00|2413.66|2412.16|2413.65|2412.15|2413.74|2412.24|2413.65|2412.15|0
1640934730000|2021-12-31 07:12:10|2413.67|2412.17|2413.78|2412.28|2413.78|2412.28|2413.67|2412.17|0
1640934740000|2021-12-31 07:12:20|2413.76|2412.26|2413.65|2412.15|2413.76|2412.26|2413.65|2412.15|0
1640934750000|2021-12-31 07:12:30|2413.66|2412.16|2413.65|2412.15|2413.78|2412.28|2413.65|2412.15|0
1640934760000|2021-12-31 07:12:40|2413.66|2412.16|2413.78|2412.28|2413.78|2412.28|2413.66|2412.16|0
1640934770000|2021-12-31 07:12:50|2413.76|2412.26|2413.65|2412.15|2413.76|2412.26|2413.65|2412.15|0
1640934780000|2021-12-31 07:13:00|2413.64|2412.14|2413.6|2412.1|2413.64|2412.14|2413.56|2412.06|0
1640934790000|2021-12-31 07:13:10|2413.59|2412.09|2413.56|2412.06|2413.59|2412.09|2413.56|2412.06|0
1640934800000|2021-12-31 07:13:20|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.56|2412.06|0
1640934810000|2021-12-31 07:13:30|2413.59|2412.09|2413.65|2412.15|2413.65|2412.15|2413.56|2412.06|0
1640934820000|2021-12-31 07:13:40|2413.64|2412.14|2413.6|2412.1|2413.64|2412.14|2413.6|2412.1|0
1640934830000|2021-12-31 07:13:50|2413.59|2412.09|2413.56|2412.06|2413.59|2412.09|2413.56|2412.06|0
1640934840000|2021-12-31 07:14:00|2413.6|2412.1|2413.65|2412.15|2413.65|2412.15|2413.6|2412.1|0
1640934870000|2021-12-31 07:14:30|2413.66|2412.16|2413.78|2412.28|2413.78|2412.28|2413.66|2412.16|0
1640934910000|2021-12-31 07:15:10|2413.8|2412.3|2413.92|2412.42|2413.92|2412.42|2413.8|2412.3|0
1640934920000|2021-12-31 07:15:20|2413.93|2412.43|2414.01|2412.51|2414.01|2412.51|2413.93|2412.43|0
1640934930000|2021-12-31 07:15:30|2413.99|2412.49|2413.92|2412.42|2413.99|2412.49|2413.92|2412.42|0
1640934990000|2021-12-31 07:16:30|2413.9|2412.4|2413.83|2412.33|2413.9|2412.4|2413.78|2412.28|0
1640935000000|2021-12-31 07:16:40|2413.82|2412.32|2413.74|2412.24|2413.82|2412.32|2413.74|2412.24|0
1640935010000|2021-12-31 07:16:50|2413.73|2412.23|2413.65|2412.15|2413.73|2412.23|2413.65|2412.15|0
1640935020000|2021-12-31 07:17:00|2413.67|2412.17|2413.78|2412.28|2413.78|2412.28|2413.67|2412.17|0
1640935030000|2021-12-31 07:17:10|2413.77|2412.27|2413.65|2412.15|2413.78|2412.28|2413.65|2412.15|0
1640935040000|2021-12-31 07:17:20|2413.66|2412.16|2413.74|2412.24|2413.74|2412.24|2413.66|2412.16|0
1640935050000|2021-12-31 07:17:30|2413.73|2412.23|2413.65|2412.15|2413.73|2412.23|2413.65|2412.15|0
1640935060000|2021-12-31 07:17:40|2413.66|2412.16|2413.78|2412.28|2413.78|2412.28|2413.66|2412.16|0
1640935070000|2021-12-31 07:17:50|2413.77|2412.27|2413.74|2412.24|2413.77|2412.27|2413.65|2412.15|0
1640935080000|2021-12-31 07:18:00|2413.78|2412.28|2413.6|2412.1|2413.78|2412.28|2413.6|2412.1|0
1640935090000|2021-12-31 07:18:10|2413.61|2412.11|2413.6|2412.1|2413.65|2412.15|2413.6|2412.1|0
1640935100000|2021-12-31 07:18:20|2413.59|2412.09|2413.42|2411.92|2413.59|2412.09|2413.42|2411.92|0
1640935110000|2021-12-31 07:18:30|2413.44|2411.94|2413.65|2412.15|2413.65|2412.15|2413.44|2411.94|0
1640935150000|2021-12-31 07:19:10|2413.67|2412.17|2413.78|2412.28|2413.78|2412.28|2413.67|2412.17|0
1640935190000|2021-12-31 07:19:50|2413.79|2412.29|2413.83|2412.33|2413.83|2412.33|2413.79|2412.29|0
1640935200000|2021-12-31 07:20:00|2413.82|2412.32|2413.78|2412.28|2413.82|2412.32|2413.78|2412.28|0
1640935240000|2021-12-31 07:20:40|2413.8|2412.3|2413.92|2412.42|2413.92|2412.42|2413.8|2412.3|0
1640935250000|2021-12-31 07:20:50|2413.91|2412.41|2413.78|2412.28|2413.91|2412.41|2413.78|2412.28|0
1640935260000|2021-12-31 07:21:00|2413.79|2412.29|2413.78|2412.28|2413.83|2412.33|2413.78|2412.28|0
1640935270000|2021-12-31 07:21:10|2413.79|2412.29|2413.83|2412.33|2413.83|2412.33|2413.79|2412.29|0
1640935280000|2021-12-31 07:21:20|2413.82|2412.32|2413.78|2412.28|2413.82|2412.32|2413.78|2412.28|0
1640935290000|2021-12-31 07:21:30|2413.77|2412.27|2413.74|2412.24|2413.77|2412.27|2413.74|2412.24|0
1640935300000|2021-12-31 07:21:40|2413.73|2412.23|2413.74|2412.24|2413.78|2412.28|2413.65|2412.15|0
1640935310000|2021-12-31 07:21:50|2413.78|2412.28|2413.83|2412.33|2413.83|2412.33|2413.74|2412.24|0
1640935320000|2021-12-31 07:22:00|2413.84|2412.34|2413.78|2412.28|2413.92|2412.42|2413.78|2412.28|0
1640935330000|2021-12-31 07:22:10|2413.77|2412.27|2413.74|2412.24|2413.77|2412.27|2413.74|2412.24|0
1640935340000|2021-12-31 07:22:20|2413.78|2412.28|2413.78|2412.28|2413.78|2412.28|2413.74|2412.24|0
1640935350000|2021-12-31 07:22:30|2413.77|2412.27|2413.78|2412.28|2413.78|2412.28|2413.74|2412.24|0
1640935380000|2021-12-31 07:23:00|2413.76|2412.26|2413.65|2412.15|2413.76|2412.26|2413.65|2412.15|0
1640935400000|2021-12-31 07:23:20|2413.67|2412.17|2413.78|2412.28|2413.78|2412.28|2413.67|2412.17|0
1640935420000|2021-12-31 07:23:40|2413.8|2412.3|2413.78|2412.28|2413.92|2412.42|2413.78|2412.28|0
1640935430000|2021-12-31 07:23:50|2413.79|2412.29|2413.83|2412.33|2413.83|2412.33|2413.79|2412.29|0
1640935440000|2021-12-31 07:24:00|2413.84|2412.34|2413.78|2412.28|2413.92|2412.42|2413.78|2412.28|0
1640935470000|2021-12-31 07:24:30|2413.76|2412.26|2413.65|2412.15|2413.76|2412.26|2413.65|2412.15|0
1640935490000|2021-12-31 07:24:50|2413.63|2412.13|2413.56|2412.06|2413.63|2412.13|2413.56|2412.06|0
1640935500000|2021-12-31 07:25:00|2413.55|2412.05|2413.42|2411.92|2413.55|2412.05|2413.42|2411.92|0
1640935510000|2021-12-31 07:25:10|2413.44|2411.94|2413.56|2412.06|2413.56|2412.06|2413.44|2411.94|0
1640935530000|2021-12-31 07:25:30|2413.55|2412.05|2413.56|2412.06|2413.56|2412.06|2413.51|2412.01|0
1640935540000|2021-12-31 07:25:40|2413.55|2412.05|2413.42|2411.92|2413.55|2412.05|2413.42|2411.92|0
1640935640000|2021-12-31 07:27:20|2413.41|2411.91|2413.37|2411.87|2413.41|2411.91|2413.37|2411.87|0
1640935650000|2021-12-31 07:27:30|2413.38|2411.88|2413.41|2411.91|2413.42|2411.92|2413.38|2411.88|0
1640935660000|2021-12-31 07:27:40|2413.37|2411.87|2413.42|2411.92|2413.42|2411.92|2413.37|2411.87|0
1640935760000|2021-12-31 07:29:20|2413.43|2411.93|2413.56|2412.06|2413.56|2412.06|2413.43|2411.93|0
1640935800000|2021-12-31 07:30:00|2413.55|2412.05|2413.42|2411.92|2413.55|2412.05|2413.42|2411.92|0
1640935830000|2021-12-31 07:30:30|2413.41|2411.91|2413.37|2411.87|2413.41|2411.91|2413.33|2411.83|0
1640935840000|2021-12-31 07:30:40|2413.38|2411.88|2413.42|2411.92|2413.42|2411.92|2413.37|2411.87|0
1640935860000|2021-12-31 07:31:00|2413.43|2411.93|2413.51|2412.01|2413.51|2412.01|2413.43|2411.93|0
1640935870000|2021-12-31 07:31:10|2413.52|2412.02|2413.56|2412.06|2413.56|2412.06|2413.52|2412.02|0
1640935880000|2021-12-31 07:31:20|2413.6|2412.1|2413.65|2412.15|2413.65|2412.15|2413.56|2412.06|0
1640935980000|2021-12-31 07:33:00|2413.63|2412.13|2413.56|2412.06|2413.65|2412.15|2413.56|2412.06|0
1640936000000|2021-12-31 07:33:20|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|0
1640936010000|2021-12-31 07:33:30|2413.59|2412.09|2413.56|2412.06|2413.59|2412.09|2413.56|2412.06|0
1640936050000|2021-12-31 07:34:10|2413.54|2412.04|2413.42|2411.92|2413.54|2412.04|2413.42|2411.92|0
1640936060000|2021-12-31 07:34:20|2413.44|2411.94|2413.56|2412.06|2413.56|2412.06|2413.44|2411.94|0
1640936070000|2021-12-31 07:34:30|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|0
1640936080000|2021-12-31 07:34:40|2413.61|2412.11|2413.56|2412.06|2413.65|2412.15|2413.56|2412.06|0
1640936100000|2021-12-31 07:35:00|2413.54|2412.04|2413.56|2412.06|2413.56|2412.06|2413.42|2411.92|0
1640936110000|2021-12-31 07:35:10|2413.54|2412.04|2413.51|2412.01|2413.54|2412.04|2413.42|2411.92|0
1640936120000|2021-12-31 07:35:20|2413.52|2412.02|2413.56|2412.06|2413.56|2412.06|2413.52|2412.02|0
1640936150000|2021-12-31 07:35:50|2413.55|2412.05|2413.5|2412|2413.55|2412.05|2413.5|2412|0
1640936160000|2021-12-31 07:36:00|2413.42|2411.92|2413.51|2412.01|2413.51|2412.01|2413.42|2411.92|0
1640936170000|2021-12-31 07:36:10|2413.5|2412|2413.42|2411.92|2413.5|2412|2413.42|2411.92|0
1640936180000|2021-12-31 07:36:20|2413.41|2411.91|2413.37|2411.87|2413.42|2411.92|2413.37|2411.87|0
1640936190000|2021-12-31 07:36:30|2413.38|2411.88|2413.42|2411.92|2413.42|2411.92|2413.38|2411.88|0
1640936200000|2021-12-31 07:36:40|2413.41|2411.91|2413.42|2411.92|2413.42|2411.92|2413.33|2411.83|0
1640936230000|2021-12-31 07:37:10|2413.4|2411.9|2413.37|2411.87|2413.4|2411.9|2413.33|2411.83|0
1640936250000|2021-12-31 07:37:30|2413.33|2411.83|2413.42|2411.92|2413.42|2411.92|2413.33|2411.83|0
1640936270000|2021-12-31 07:37:50|2413.44|2411.94|2413.56|2412.06|2413.56|2412.06|2413.44|2411.94|0
1640936280000|2021-12-31 07:38:00|2413.6|2412.1|2413.56|2412.06|2413.6|2412.1|2413.56|2412.06|0
1640936330000|2021-12-31 07:38:50|2413.57|2412.07|2413.65|2412.15|2413.65|2412.15|2413.57|2412.07|0
1640936340000|2021-12-31 07:39:00|2413.67|2412.17|2413.78|2412.28|2413.78|2412.28|2413.67|2412.17|0
1640936360000|2021-12-31 07:39:20|2413.77|2412.27|2413.74|2412.24|2413.77|2412.27|2413.74|2412.24|0
1640936370000|2021-12-31 07:39:30|2413.78|2412.28|2413.79|2412.29|2413.92|2412.42|2413.78|2412.28|0
1640936380000|2021-12-31 07:39:40|2413.83|2412.33|2413.78|2412.28|2413.83|2412.33|2413.78|2412.28|0
1640936410000|2021-12-31 07:40:10|2413.77|2412.27|2413.77|2412.27|2413.77|2412.27|2413.77|2412.27|0
1640936420000|2021-12-31 07:40:20|2413.74|2412.24|2413.78|2412.28|2413.78|2412.28|2413.65|2412.15|0
1640936450000|2021-12-31 07:40:50|2413.79|2412.29|2413.83|2412.33|2413.92|2412.42|2413.79|2412.29|0
1640936460000|2021-12-31 07:41:00|2413.84|2412.34|2413.92|2412.42|2413.92|2412.42|2413.84|2412.34|0
1640936480000|2021-12-31 07:41:20|2413.9|2412.4|2413.78|2412.28|2413.9|2412.4|2413.78|2412.28|0
1640936490000|2021-12-31 07:41:30|2413.8|2412.3|2413.92|2412.42|2413.92|2412.42|2413.8|2412.3|0
1640936540000|2021-12-31 07:42:20|2413.9|2412.4|2413.78|2412.28|2413.9|2412.4|2413.78|2412.28|0
1640936570000|2021-12-31 07:42:50|2413.76|2412.26|2413.65|2412.15|2413.76|2412.26|2413.65|2412.15|0
1640936620000|2021-12-31 07:43:40|2413.68|2412.18|2413.92|2412.42|2413.92|2412.42|2413.68|2412.18|0
1640936630000|2021-12-31 07:43:50|2413.9|2412.4|2413.92|2412.42|2413.92|2412.42|2413.78|2412.28|0
1640936680000|2021-12-31 07:44:40|2413.91|2412.41|2413.83|2412.33|2413.91|2412.41|2413.83|2412.33|0
1640936690000|2021-12-31 07:44:50|2413.84|2412.34|2413.92|2412.42|2413.92|2412.42|2413.84|2412.34|0
1640936700000|2021-12-31 07:45:00|2413.9|2412.4|2413.78|2412.28|2413.9|2412.4|2413.78|2412.28|0
1640936730000|2021-12-31 07:45:30|2413.79|2412.29|2413.92|2412.42|2413.92|2412.42|2413.79|2412.29|0
1640936760000|2021-12-31 07:46:00|2413.91|2412.41|2413.92|2412.42|2413.92|2412.42|2413.78|2412.28|0
1640936790000|2021-12-31 07:46:30|2413.93|2412.43|2414.01|2412.51|2414.01|2412.51|2413.93|2412.43|0
1640936800000|2021-12-31 07:46:40|2413.99|2412.49|2413.92|2412.42|2413.99|2412.49|2413.92|2412.42|0
1640936810000|2021-12-31 07:46:50|2413.93|2412.43|2413.97|2412.47|2413.97|2412.47|2413.93|2412.43|0
1640936820000|2021-12-31 07:47:00|2414.01|2412.51|2413.92|2412.42|2414.01|2412.51|2413.92|2412.42|0
1640936900000|2021-12-31 07:48:20|2413.82|2412.32|2413.33|2411.83|2413.82|2412.32|2413.33|2411.83|0
1640936950000|2021-12-31 07:49:10|2413.31|2411.81|2413.19|2411.69|2413.31|2411.81|2413.19|2411.69|0
1640936960000|2021-12-31 07:49:20|2413.21|2411.71|2413.33|2411.83|2413.33|2411.83|2413.21|2411.71|0
1640937000000|2021-12-31 07:50:00|2413.35|2411.85|2413.56|2412.06|2413.56|2412.06|2413.35|2411.85|0
1640937020000|2021-12-31 07:50:20|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.56|2412.06|0
1640937030000|2021-12-31 07:50:30|2413.59|2412.09|2413.56|2412.06|2413.59|2412.09|2413.56|2412.06|0
1640937050000|2021-12-31 07:50:50|2413.6|2412.1|2413.6|2412.1|2413.65|2412.15|2413.6|2412.1|0
1640937060000|2021-12-31 07:51:00|2413.59|2412.09|2413.56|2412.06|2413.6|2412.1|2413.56|2412.06|0
1640937080000|2021-12-31 07:51:20|2413.55|2412.05|2413.51|2412.01|2413.55|2412.05|2413.51|2412.01|0
1640937090000|2021-12-31 07:51:30|2413.5|2412|2413.19|2411.69|2413.5|2412|2413.19|2411.69|0
1640937130000|2021-12-31 07:52:10|2413.15|2411.65|2412.83|2411.33|2413.15|2411.65|2412.83|2411.33|0
1640937140000|2021-12-31 07:52:20|2412.82|2411.32|2412.9|2411.4|2412.9|2411.4|2412.79|2411.29|0
1640937150000|2021-12-31 07:52:30|2412.89|2411.39|2412.72|2411.22|2412.9|2411.4|2412.72|2411.22|0
1640937170000|2021-12-31 07:52:50|2412.74|2411.24|2412.81|2411.31|2412.81|2411.31|2412.74|2411.24|0
1640937210000|2021-12-31 07:53:30|2412.82|2411.32|2412.81|2411.31|2412.9|2411.4|2412.81|2411.31|0
1640937220000|2021-12-31 07:53:40|2412.89|2411.39|2413.08|2411.58|2413.31|2411.81|2412.89|2411.39|0
1640937230000|2021-12-31 07:53:50|2413.06|2411.56|2412.95|2411.45|2413.06|2411.56|2412.95|2411.45|0
1640937240000|2021-12-31 07:54:00|2412.93|2411.43|2412.95|2411.45|2412.95|2411.45|2412.81|2411.31|0
1640937260000|2021-12-31 07:54:20|2412.99|2411.49|2413.13|2411.63|2413.31|2411.81|2412.99|2411.49|0
1640937270000|2021-12-31 07:54:30|2413.12|2411.62|2412.95|2411.45|2413.12|2411.62|2412.95|2411.45|0
1640937280000|2021-12-31 07:54:40|2412.94|2411.44|2412.9|2411.4|2412.94|2411.44|2412.81|2411.31|0
1640937290000|2021-12-31 07:54:50|2412.89|2411.39|2412.81|2411.31|2412.89|2411.39|2412.81|2411.31|0
1640937300000|2021-12-31 07:55:00|2412.83|2411.33|2412.95|2411.45|2412.95|2411.45|2412.83|2411.33|0
1640937330000|2021-12-31 07:55:30|2412.97|2411.47|2413.06|2411.56|2413.08|2411.58|2412.97|2411.47|0
1640937340000|2021-12-31 07:55:40|2412.95|2411.45|2412.9|2411.4|2412.95|2411.45|2412.9|2411.4|0
1640937360000|2021-12-31 07:56:00|2412.89|2411.39|2412.81|2411.31|2412.89|2411.39|2412.81|2411.31|0
1640937370000|2021-12-31 07:56:10|2412.79|2411.29|2412.72|2411.22|2412.79|2411.29|2412.72|2411.22|0
1640937390000|2021-12-31 07:56:30|2412.74|2411.24|2412.81|2411.31|2412.81|2411.31|2412.74|2411.24|0
1640937410000|2021-12-31 07:56:50|2412.75|2411.25|2413.11|2411.61|2413.11|2411.61|2412.75|2411.25|0
1640937420000|2021-12-31 07:57:00|2413.1|2411.6|2413.02|2411.52|2413.1|2411.6|2413.02|2411.52|0
1640937460000|2021-12-31 07:57:40|2413.01|2411.51|2413.02|2411.52|2413.02|2411.52|2412.89|2411.39|0
1640937470000|2021-12-31 07:57:50|2413.01|2411.51|2412.93|2411.43|2413.01|2411.51|2412.93|2411.43|0
1640937480000|2021-12-31 07:58:00|2412.92|2411.42|2413.02|2411.52|2413.02|2411.52|2412.89|2411.39|0
1640937520000|2021-12-31 07:58:40|2413.01|2411.51|2412.93|2411.43|2413.01|2411.51|2412.93|2411.43|0
1640937540000|2021-12-31 07:59:00|2412.92|2411.42|2412.93|2411.43|2412.93|2411.43|2412.89|2411.39|0
1640937550000|2021-12-31 07:59:10|2412.92|2411.42|2413.11|2411.61|2413.11|2411.61|2412.89|2411.39|0
1640937570000|2021-12-31 07:59:30|2413.13|2411.63|2413.25|2411.75|2413.25|2411.75|2413.13|2411.63|0
1640937590000|2021-12-31 07:59:50|2413.27|2411.77|2413.48|2411.98|2413.48|2411.98|2413.27|2411.77|0
1640937600000|2021-12-31 08:00:00|2413.47|2411.97|2413.43|2411.93|2413.48|2411.98|2413.34|2411.84|0
1640937610000|2021-12-31 08:00:10|2413.42|2411.92|2413.84|2412.34|2413.93|2412.43|2413.34|2411.84|0
1640937620000|2021-12-31 08:00:20|2413.85|2412.35|2414.06|2412.56|2414.06|2412.56|2413.85|2412.35|0
1640937630000|2021-12-31 08:00:30|2414.04|2412.54|2414.06|2412.56|2414.06|2412.56|2413.93|2412.43|0
1640937640000|2021-12-31 08:00:40|2414.07|2412.57|2414.06|2412.56|2414.16|2412.66|2414.06|2412.56|0
1640937650000|2021-12-31 08:00:50|2414.04|2412.54|2413.93|2412.43|2414.04|2412.54|2413.93|2412.43|0
1640937660000|2021-12-31 08:01:00|2413.95|2412.45|2414.16|2412.66|2414.16|2412.66|2413.95|2412.45|0
1640937670000|2021-12-31 08:01:10|2414.14|2412.64|2414.06|2412.56|2414.16|2412.66|2414.06|2412.56|0
1640937700000|2021-12-31 08:01:40|2414.04|2412.54|2413.48|2411.98|2414.04|2412.54|2413.48|2411.98|0
1640937710000|2021-12-31 08:01:50|2413.52|2412.02|2413.48|2411.98|2413.57|2412.07|2413.48|2411.98|0
1640937720000|2021-12-31 08:02:00|2413.49|2411.99|2413.71|2412.21|2413.71|2412.21|2413.49|2411.99|0
1640937730000|2021-12-31 08:02:10|2413.69|2412.19|2413.58|2412.08|2413.69|2412.19|2413.58|2412.08|0
1640937740000|2021-12-31 08:02:20|2413.62|2412.12|2413.73|2412.23|2413.85|2412.35|2413.62|2412.12|0
1640937750000|2021-12-31 08:02:30|2413.85|2412.35|2413.72|2412.22|2413.85|2412.35|2413.71|2412.21|0
1640937760000|2021-12-31 08:02:40|2413.7|2412.2|2413.59|2412.09|2413.7|2412.2|2413.59|2412.09|0
1640937770000|2021-12-31 08:02:50|2413.6|2412.1|2413.59|2412.09|2413.68|2412.18|2413.59|2412.09|0
1640937780000|2021-12-31 08:03:00|2413.61|2412.11|2413.95|2412.45|2413.95|2412.45|2413.61|2412.11|0
1640937790000|2021-12-31 08:03:10|2413.97|2412.47|2414.08|2412.58|2414.08|2412.58|2413.97|2412.47|0
1640937810000|2021-12-31 08:03:30|2414.06|2412.56|2413.95|2412.45|2414.08|2412.58|2413.95|2412.45|0
1640937820000|2021-12-31 08:03:40|2413.97|2412.47|2414.08|2412.58|2414.08|2412.58|2413.97|2412.47|0
1640937830000|2021-12-31 08:03:50|2414.1|2412.6|2414.18|2412.68|2414.18|2412.68|2414.08|2412.58|0
1640937840000|2021-12-31 08:04:00|2414.2|2412.7|2414.18|2412.68|2414.31|2412.81|2414.18|2412.68|0
1640937860000|2021-12-31 08:04:20|2414.2|2412.7|2414.31|2412.81|2414.31|2412.81|2414.2|2412.7|0
1640937880000|2021-12-31 08:04:40|2414.27|2412.77|2414|2412.5|2414.27|2412.77|2413.95|2412.45|0
1640937890000|2021-12-31 08:04:50|2414.01|2412.51|2414.08|2412.58|2414.08|2412.58|2414|2412.5|0
1640937900000|2021-12-31 08:05:00|2414.1|2412.6|2413.72|2412.22|2414.18|2412.68|2413.72|2412.22|0
1640937910000|2021-12-31 08:05:10|2413.7|2412.2|2413.86|2412.36|2413.86|2412.36|2413.59|2412.09|0
1640937920000|2021-12-31 08:05:20|2413.84|2412.34|2413.9|2412.4|2413.95|2412.45|2413.72|2412.22|0
1640937930000|2021-12-31 08:05:30|2413.89|2412.39|2413.86|2412.36|2413.89|2412.39|2413.86|2412.36|0
1640937940000|2021-12-31 08:05:40|2413.82|2412.32|2413.86|2412.36|2413.86|2412.36|2413.54|2412.04|0
1640937950000|2021-12-31 08:05:50|2413.84|2412.34|2413.72|2412.22|2413.84|2412.34|2413.72|2412.22|0
1640937960000|2021-12-31 08:06:00|2413.7|2412.2|2413.72|2412.22|2413.72|2412.22|2413.59|2412.09|0
1640937970000|2021-12-31 08:06:10|2413.71|2412.21|2413.59|2412.09|2413.71|2412.21|2413.59|2412.09|0
1640937990000|2021-12-31 08:06:30|2413.58|2412.08|2413.54|2412.04|2413.59|2412.09|2413.5|2412|0
1640938000000|2021-12-31 08:06:40|2413.53|2412.03|2413.54|2412.04|2413.59|2412.09|2413.5|2412|0
1640938010000|2021-12-31 08:06:50|2413.55|2412.05|2413.72|2412.22|2413.72|2412.22|2413.5|2412|0
1640938020000|2021-12-31 08:07:00|2413.76|2412.26|2413.86|2412.36|2413.95|2412.45|2413.76|2412.26|0
1640938030000|2021-12-31 08:07:10|2413.87|2412.37|2413.95|2412.45|2413.95|2412.45|2413.87|2412.37|0
1640938040000|2021-12-31 08:07:20|2413.96|2412.46|2413.95|2412.45|2414|2412.5|2413.95|2412.45|0
1640938050000|2021-12-31 08:07:30|2413.97|2412.47|2414.08|2412.58|2414.08|2412.58|2413.97|2412.47|0
1640938060000|2021-12-31 08:07:40|2414.06|2412.56|2414.08|2412.58|2414.08|2412.58|2413.95|2412.45|0
1640938070000|2021-12-31 08:07:50|2414.07|2412.57|2414|2412.5|2414.07|2412.57|2414|2412.5|0
1640938080000|2021-12-31 08:08:00|2414.01|2412.51|2414.18|2412.68|2414.18|2412.68|2414.01|2412.51|0
1640938090000|2021-12-31 08:08:10|2414.2|2412.7|2414.31|2412.81|2414.31|2412.81|2414.2|2412.7|0
1640938100000|2021-12-31 08:08:20|2414.29|2412.79|2414.31|2412.81|2414.31|2412.81|2414.18|2412.68|0
1640938140000|2021-12-31 08:09:00|2414.3|2412.8|2414.31|2412.81|2414.31|2412.81|2414.26|2412.76|0
1640938150000|2021-12-31 08:09:10|2414.3|2412.8|2414.26|2412.76|2414.3|2412.8|2414.26|2412.76|0
1640938160000|2021-12-31 08:09:20|2414.27|2412.77|2414.31|2412.81|2414.31|2412.81|2414.27|2412.77|0
1640938170000|2021-12-31 08:09:30|2414.29|2412.79|2414.31|2412.81|2414.31|2412.81|2414.18|2412.68|0
1640938240000|2021-12-31 08:10:40|2414.35|2412.85|2414.54|2413.04|2414.54|2413.04|2414.35|2412.85|0
1640938310000|2021-12-31 08:11:50|2414.58|2413.08|2414.77|2413.27|2414.77|2413.27|2414.58|2413.08|0
1640938320000|2021-12-31 08:12:00|2414.8|2413.3|2414.99|2413.49|2414.99|2413.49|2414.8|2413.3|0
1640938330000|2021-12-31 08:12:10|2415.03|2413.53|2415.27|2413.77|2415.27|2413.77|2415.03|2413.53|0
1640938340000|2021-12-31 08:12:20|2415.28|2413.78|2415|2413.5|2415.37|2413.87|2415|2413.5|0
1640938360000|2021-12-31 08:12:40|2414.99|2413.49|2414.91|2413.41|2414.99|2413.49|2414.91|2413.41|0
1640938410000|2021-12-31 08:13:30|2414.93|2413.43|2415|2413.5|2415|2413.5|2414.93|2413.43|0
1640938420000|2021-12-31 08:13:40|2414.96|2413.46|2415|2413.5|2415|2413.5|2414.96|2413.46|0
1640938430000|2021-12-31 08:13:50|2414.96|2413.46|2414.96|2413.46|2414.96|2413.46|2414.96|2413.46|0
1640938440000|2021-12-31 08:14:00|2414.95|2413.45|2415.14|2413.64|2415.14|2413.64|2414.91|2413.41|0
1640938470000|2021-12-31 08:14:30|2415.18|2413.68|2415.27|2413.77|2415.37|2413.87|2415.18|2413.68|0
1640938480000|2021-12-31 08:14:40|2415.28|2413.78|2415.27|2413.77|2415.32|2413.82|2415.27|2413.77|0
1640938490000|2021-12-31 08:14:50|2415.28|2413.78|2415.14|2413.64|2415.32|2413.82|2415.14|2413.64|0
1640938500000|2021-12-31 08:15:00|2415.16|2413.66|2415.27|2413.77|2415.32|2413.82|2415.16|2413.66|0
1640938510000|2021-12-31 08:15:10|2415.25|2413.75|2415.18|2413.68|2415.27|2413.77|2415.14|2413.64|0
1640938520000|2021-12-31 08:15:20|2415.19|2413.69|2415.27|2413.77|2415.27|2413.77|2415.18|2413.68|0
1640938540000|2021-12-31 08:15:40|2415.28|2413.78|2415.37|2413.87|2415.37|2413.87|2415.28|2413.78|0
1640938550000|2021-12-31 08:15:50|2415.35|2413.85|2415.48|2413.98|2415.48|2413.98|2415.35|2413.85|0
1640938560000|2021-12-31 08:16:00|2415.46|2413.96|2415.35|2413.85|2415.46|2413.96|2415.35|2413.85|0
1640938570000|2021-12-31 08:16:10|2415.34|2413.84|2415.12|2413.62|2415.34|2413.84|2415.12|2413.62|0
1640938580000|2021-12-31 08:16:20|2415.13|2413.63|2415.16|2413.66|2415.16|2413.66|2415.13|2413.63|0
1640938590000|2021-12-31 08:16:30|2415.17|2413.67|2415.25|2413.75|2415.25|2413.75|2415.17|2413.67|0
1640938620000|2021-12-31 08:17:00|2415.23|2413.73|2415.12|2413.62|2415.23|2413.73|2415.12|2413.62|0
1640938640000|2021-12-31 08:17:20|2415.1|2413.6|2414.76|2413.26|2415.1|2413.6|2414.76|2413.26|0
1640938650000|2021-12-31 08:17:30|2414.75|2413.25|2414.76|2413.26|2414.76|2413.26|2414.71|2413.21|0
1640938660000|2021-12-31 08:17:40|2414.78|2413.28|2414.89|2413.39|2414.89|2413.39|2414.78|2413.28|0
1640938670000|2021-12-31 08:17:50|2414.87|2413.37|2414.66|2413.16|2414.87|2413.37|2414.66|2413.16|0
1640938680000|2021-12-31 08:18:00|2414.67|2413.17|2414.71|2413.21|2414.76|2413.26|2414.67|2413.17|0
1640938690000|2021-12-31 08:18:10|2414.72|2413.22|2414.66|2413.16|2414.76|2413.26|2414.66|2413.16|0
1640938700000|2021-12-31 08:18:20|2414.62|2413.12|2414.3|2412.8|2414.62|2413.12|2414.3|2412.8|0
1640938710000|2021-12-31 08:18:30|2414.31|2412.81|2414.3|2412.8|2414.35|2412.85|2414.3|2412.8|0
1640938720000|2021-12-31 08:18:40|2414.28|2412.78|2414.17|2412.67|2414.28|2412.78|2414.17|2412.67|0
1640938730000|2021-12-31 08:18:50|2414.19|2412.69|2414.3|2412.8|2414.3|2412.8|2414.19|2412.69|0
1640938740000|2021-12-31 08:19:00|2414.31|2412.81|2414.3|2412.8|2414.43|2412.93|2414.3|2412.8|0
1640938750000|2021-12-31 08:19:10|2414.28|2412.78|2414.12|2412.62|2414.28|2412.78|2414.12|2412.62|0
1640938760000|2021-12-31 08:19:20|2414.13|2412.63|2414.17|2412.67|2414.17|2412.67|2414.13|2412.63|0
1640938780000|2021-12-31 08:19:40|2414.15|2412.65|2414.07|2412.57|2414.15|2412.65|2414.07|2412.57|0
1640938790000|2021-12-31 08:19:50|2414.08|2412.58|2414.17|2412.67|2414.17|2412.67|2414.08|2412.58|0
1640938800000|2021-12-31 08:20:00|2414.19|2412.69|2414.3|2412.8|2414.43|2412.93|2414.19|2412.69|0
1640938820000|2021-12-31 08:20:20|2414.32|2412.82|2414.43|2412.93|2414.43|2412.93|2414.32|2412.82|0
1640938830000|2021-12-31 08:20:30|2414.44|2412.94|2414.43|2412.93|2414.48|2412.98|2414.43|2412.93|0
1640938850000|2021-12-31 08:20:50|2414.42|2412.92|2414.3|2412.8|2414.42|2412.92|2414.3|2412.8|0
1640938860000|2021-12-31 08:21:00|2414.26|2412.76|2414.07|2412.57|2414.26|2412.76|2414.07|2412.57|0
1640938880000|2021-12-31 08:21:20|2414.08|2412.58|2414.12|2412.62|2414.12|2412.62|2414.08|2412.58|0
1640938890000|2021-12-31 08:21:30|2414.13|2412.63|2414.3|2412.8|2414.3|2412.8|2414.13|2412.63|0
1640938920000|2021-12-31 08:22:00|2414.31|2412.81|2414.43|2412.93|2414.43|2412.93|2414.31|2412.81|0
1640938930000|2021-12-31 08:22:10|2414.42|2412.92|2414.35|2412.85|2414.42|2412.92|2414.35|2412.85|0
1640938940000|2021-12-31 08:22:20|2414.36|2412.86|2414.53|2413.03|2414.53|2413.03|2414.36|2412.86|0
1640938950000|2021-12-31 08:22:30|2414.52|2413.02|2414.48|2412.98|2414.53|2413.03|2414.43|2412.93|0
1640938960000|2021-12-31 08:22:40|2414.49|2412.99|2414.48|2412.98|2414.53|2413.03|2414.48|2412.98|0
1640938970000|2021-12-31 08:22:50|2414.47|2412.97|2414.3|2412.8|2414.47|2412.97|2414.3|2412.8|0
1640938980000|2021-12-31 08:23:00|2414.29|2412.79|2414.25|2412.75|2414.29|2412.79|2414.17|2412.67|0
1640939000000|2021-12-31 08:23:20|2414.24|2412.74|2414.17|2412.67|2414.3|2412.8|2414.17|2412.67|0
1640939040000|2021-12-31 08:24:00|2414.19|2412.69|2414.3|2412.8|2414.3|2412.8|2414.19|2412.69|0
1640939070000|2021-12-31 08:24:30|2414.28|2412.78|2414.07|2412.57|2414.28|2412.78|2414.07|2412.57|0
1640939080000|2021-12-31 08:24:40|2414.08|2412.58|2414.17|2412.67|2414.17|2412.67|2414.08|2412.58|0
1640939090000|2021-12-31 08:24:50|2414.18|2412.68|2414.17|2412.67|2414.25|2412.75|2414.17|2412.67|0
1640939130000|2021-12-31 08:25:30|2414.19|2412.69|2414.3|2412.8|2414.3|2412.8|2414.19|2412.69|0
1640939160000|2021-12-31 08:26:00|2414.32|2412.82|2414.43|2412.93|2414.43|2412.93|2414.32|2412.82|0
1640939170000|2021-12-31 08:26:10|2414.45|2412.95|2414.43|2412.93|2414.53|2413.03|2414.43|2412.93|0
1640939220000|2021-12-31 08:27:00|2414.45|2412.95|2414.53|2413.03|2414.53|2413.03|2414.45|2412.95|0
1640939270000|2021-12-31 08:27:50|2414.55|2413.05|2414.58|2413.08|2414.66|2413.16|2414.55|2413.05|0
1640939280000|2021-12-31 08:28:00|2414.57|2413.07|2414.53|2413.03|2414.58|2413.08|2414.53|2413.03|0
1640939290000|2021-12-31 08:28:10|2414.51|2413.01|2414.43|2412.93|2414.51|2413.01|2414.43|2412.93|0
1640939300000|2021-12-31 08:28:20|2414.45|2412.95|2414.53|2413.03|2414.53|2413.03|2414.45|2412.95|0
1640939310000|2021-12-31 08:28:30|2414.52|2413.02|2414.48|2412.98|2414.52|2413.02|2414.48|2412.98|0
1640939320000|2021-12-31 08:28:40|2414.47|2412.97|2414.43|2412.93|2414.47|2412.97|2414.43|2412.93|0
1640939340000|2021-12-31 08:29:00|2414.45|2412.95|2414.53|2413.03|2414.53|2413.03|2414.45|2412.95|0
1640939350000|2021-12-31 08:29:10|2414.52|2413.02|2414.43|2412.93|2414.53|2413.03|2414.43|2412.93|0
1640939360000|2021-12-31 08:29:20|2414.44|2412.94|2414.3|2412.8|2414.48|2412.98|2414.3|2412.8|0
1640939370000|2021-12-31 08:29:30|2414.28|2412.78|2414.25|2412.75|2414.3|2412.8|2414.17|2412.67|0
1640939380000|2021-12-31 08:29:40|2414.26|2412.76|2414.35|2412.85|2414.35|2412.85|2414.26|2412.76|0
1640939390000|2021-12-31 08:29:50|2414.36|2412.86|2414.43|2412.93|2414.43|2412.93|2414.36|2412.86|0
1640939400000|2021-12-31 08:30:00|2414.42|2412.92|2414.43|2412.93|2414.43|2412.93|2414.35|2412.85|0
1640939410000|2021-12-31 08:30:10|2414.42|2412.92|2414.43|2412.93|2414.43|2412.93|2414.35|2412.85|0
1640939420000|2021-12-31 08:30:20|2414.45|2412.95|2414.53|2413.03|2414.53|2413.03|2414.45|2412.95|0
1640939430000|2021-12-31 08:30:30|2414.52|2413.02|2414.58|2413.08|2414.66|2413.16|2414.48|2412.98|0
1640939440000|2021-12-31 08:30:40|2414.59|2413.09|2414.53|2413.03|2414.66|2413.16|2414.53|2413.03|0
1640939460000|2021-12-31 08:31:00|2414.57|2413.07|2414.89|2413.39|2414.89|2413.39|2414.57|2413.07|0
1640939470000|2021-12-31 08:31:10|2414.88|2413.38|2414.89|2413.39|2414.98|2413.48|2414.76|2413.26|0
1640939480000|2021-12-31 08:31:20|2414.91|2413.41|2414.89|2413.39|2414.98|2413.48|2414.89|2413.39|0
1640939490000|2021-12-31 08:31:30|2414.87|2413.37|2414.8|2413.3|2414.87|2413.37|2414.76|2413.26|0
1640939500000|2021-12-31 08:31:40|2414.81|2413.31|2414.89|2413.39|2414.89|2413.39|2414.81|2413.31|0
1640939510000|2021-12-31 08:31:50|2414.91|2413.41|2414.89|2413.39|2414.98|2413.48|2414.89|2413.39|0
1640939540000|2021-12-31 08:32:20|2414.9|2413.4|2414.89|2413.39|2414.94|2413.44|2414.89|2413.39|0
1640939560000|2021-12-31 08:32:40|2414.91|2413.41|2414.89|2413.39|2414.98|2413.48|2414.89|2413.39|0
1640939580000|2021-12-31 08:33:00|2414.9|2413.4|2414.89|2413.39|2414.94|2413.44|2414.89|2413.39|0
1640939590000|2021-12-31 08:33:10|2414.91|2413.41|2414.98|2413.48|2414.98|2413.48|2414.89|2413.39|0
1640939630000|2021-12-31 08:33:50|2415|2413.5|2415.12|2413.62|2415.25|2413.75|2415|2413.5|0
1640939640000|2021-12-31 08:34:00|2415.1|2413.6|2415.12|2413.62|2415.12|2413.62|2414.98|2413.48|0
1640939650000|2021-12-31 08:34:10|2415.13|2413.63|2415.16|2413.66|2415.16|2413.66|2415.13|2413.63|0
1640939660000|2021-12-31 08:34:20|2415.12|2413.62|2415.12|2413.62|2415.12|2413.62|2415.12|2413.62|0
1640939670000|2021-12-31 08:34:30|2415.14|2413.64|2415.25|2413.75|2415.25|2413.75|2415.14|2413.64|0
1640939710000|2021-12-31 08:35:10|2415.23|2413.73|2415.12|2413.62|2415.23|2413.73|2415.12|2413.62|0
1640939720000|2021-12-31 08:35:20|2415.1|2413.6|2414.98|2413.48|2415.1|2413.6|2414.98|2413.48|0
1640939750000|2021-12-31 08:35:50|2414.97|2413.47|2414.89|2413.39|2414.97|2413.47|2414.8|2413.3|0
1640939780000|2021-12-31 08:36:20|2414.9|2413.4|2414.94|2413.44|2414.94|2413.44|2414.9|2413.4|0
1640939790000|2021-12-31 08:36:30|2414.93|2413.43|2414.94|2413.44|2414.94|2413.44|2414.89|2413.39|0
1640939800000|2021-12-31 08:36:40|2414.95|2413.45|2414.94|2413.44|2414.98|2413.48|2414.94|2413.44|0
1640939810000|2021-12-31 08:36:50|2414.93|2413.43|2414.89|2413.39|2414.94|2413.44|2414.89|2413.39|0
1640939820000|2021-12-31 08:37:00|2414.9|2413.4|2414.94|2413.44|2414.98|2413.48|2414.89|2413.39|0
1640939830000|2021-12-31 08:37:10|2414.95|2413.45|2414.94|2413.44|2414.98|2413.48|2414.89|2413.39|0
1640939840000|2021-12-31 08:37:20|2414.95|2413.45|2414.94|2413.44|2414.98|2413.48|2414.94|2413.44|0
1640939850000|2021-12-31 08:37:30|2414.95|2413.45|2414.94|2413.44|2414.98|2413.48|2414.94|2413.44|0
1640939860000|2021-12-31 08:37:40|2414.93|2413.43|2414.89|2413.39|2414.93|2413.43|2414.89|2413.39|0
1640939890000|2021-12-31 08:38:10|2414.87|2413.37|2414.76|2413.26|2414.87|2413.37|2414.76|2413.26|0
1640939900000|2021-12-31 08:38:20|2414.74|2413.24|2414.71|2413.21|2414.74|2413.24|2414.66|2413.16|0
1640939910000|2021-12-31 08:38:30|2414.72|2413.22|2414.8|2413.3|2414.8|2413.3|2414.72|2413.22|0
1640939920000|2021-12-31 08:38:40|2414.81|2413.31|2414.89|2413.39|2414.89|2413.39|2414.81|2413.31|0
1640939940000|2021-12-31 08:39:00|2414.87|2413.37|2414.66|2413.16|2414.87|2413.37|2414.66|2413.16|0
1640939950000|2021-12-31 08:39:10|2414.64|2413.14|2414.66|2413.16|2414.66|2413.16|2414.53|2413.03|0
1640940000000|2021-12-31 08:40:00|2414.64|2413.14|2414.53|2413.03|2414.64|2413.14|2414.53|2413.03|0
1640940060000|2021-12-31 08:41:00|2414.51|2413.01|2414.43|2412.93|2414.51|2413.01|2414.43|2412.93|0
1640940070000|2021-12-31 08:41:10|2414.42|2412.92|2414.3|2412.8|2414.42|2412.92|2414.3|2412.8|0
1640940110000|2021-12-31 08:41:50|2414.32|2412.82|2414.43|2412.93|2414.43|2412.93|2414.32|2412.82|0
1640940120000|2021-12-31 08:42:00|2414.45|2412.95|2414.53|2413.03|2414.66|2413.16|2414.45|2412.95|0
1640940150000|2021-12-31 08:42:30|2414.55|2413.05|2414.66|2413.16|2414.66|2413.16|2414.55|2413.05|0
1640940170000|2021-12-31 08:42:50|2414.64|2413.14|2414.53|2413.03|2414.64|2413.14|2414.53|2413.03|0
1640940180000|2021-12-31 08:43:00|2414.51|2413.01|2414.48|2412.98|2414.51|2413.01|2414.43|2412.93|0
1640940200000|2021-12-31 08:43:20|2414.49|2412.99|2414.76|2413.26|2414.76|2413.26|2414.49|2412.99|0
1640940210000|2021-12-31 08:43:30|2414.78|2413.28|2414.98|2413.48|2414.98|2413.48|2414.78|2413.28|0
1640940220000|2021-12-31 08:43:40|2415|2413.5|2414.98|2413.48|2415.12|2413.62|2414.98|2413.48|0
1640940230000|2021-12-31 08:43:50|2414.99|2413.49|2415.12|2413.62|2415.12|2413.62|2414.99|2413.49|0
1640940240000|2021-12-31 08:44:00|2415.1|2413.6|2415.12|2413.62|2415.12|2413.62|2414.98|2413.48|0
1640940290000|2021-12-31 08:44:50|2415.11|2413.61|2415.12|2413.62|2415.12|2413.62|2414.98|2413.48|0
1640940300000|2021-12-31 08:45:00|2415.11|2413.61|2415.35|2413.85|2415.35|2413.85|2415.07|2413.57|0
1640940310000|2021-12-31 08:45:10|2415.36|2413.86|2415.25|2413.75|2415.48|2413.98|2415.25|2413.75|0
1640940340000|2021-12-31 08:45:40|2415.23|2413.73|2414.89|2413.39|2415.23|2413.73|2414.89|2413.39|0
1640940370000|2021-12-31 08:46:10|2414.87|2413.37|2414.76|2413.26|2414.87|2413.37|2414.76|2413.26|0
1640940390000|2021-12-31 08:46:30|2414.77|2413.27|2414.89|2413.39|2414.89|2413.39|2414.77|2413.27|0
1640940400000|2021-12-31 08:46:40|2414.9|2413.4|2414.8|2413.3|2414.94|2413.44|2414.8|2413.3|0
1640940410000|2021-12-31 08:46:50|2414.79|2413.29|2414.76|2413.26|2414.89|2413.39|2414.76|2413.26|0
1640940420000|2021-12-31 08:47:00|2414.74|2413.24|2414.76|2413.26|2414.89|2413.39|2414.66|2413.16|0
1640940430000|2021-12-31 08:47:10|2414.77|2413.27|2414.89|2413.39|2414.89|2413.39|2414.77|2413.27|0
1640940440000|2021-12-31 08:47:20|2414.88|2413.38|2414.89|2413.39|2414.89|2413.39|2414.8|2413.3|0
1640940450000|2021-12-31 08:47:30|2414.88|2413.38|2414.8|2413.3|2414.88|2413.38|2414.8|2413.3|0
1640940460000|2021-12-31 08:47:40|2414.81|2413.31|2414.76|2413.26|2414.89|2413.39|2414.76|2413.26|0
1640940470000|2021-12-31 08:47:50|2414.74|2413.24|2414.87|2413.37|2414.89|2413.39|2414.66|2413.16|0
1640940480000|2021-12-31 08:48:00|2414.76|2413.26|2414.76|2413.26|2414.76|2413.26|2414.76|2413.26|0
1640940500000|2021-12-31 08:48:20|2414.78|2413.28|2414.89|2413.39|2414.89|2413.39|2414.78|2413.28|0
1640940510000|2021-12-31 08:48:30|2414.87|2413.37|2414.76|2413.26|2414.87|2413.37|2414.76|2413.26|0
1640940520000|2021-12-31 08:48:40|2414.74|2413.24|2414.66|2413.16|2414.74|2413.24|2414.66|2413.16|0
1640940550000|2021-12-31 08:49:10|2414.68|2413.18|2414.76|2413.26|2414.76|2413.26|2414.68|2413.18|0
1640940560000|2021-12-31 08:49:20|2414.74|2413.24|2414.66|2413.16|2414.74|2413.24|2414.66|2413.16|0
1640940600000|2021-12-31 08:50:00|2414.69|2413.19|2414.79|2413.29|2414.79|2413.29|2414.69|2413.19|0
1640940620000|2021-12-31 08:50:20|2414.77|2413.27|2414.69|2413.19|2414.77|2413.27|2414.69|2413.19|0
1640940730000|2021-12-31 08:52:10|2414.67|2413.17|2414.56|2413.06|2414.67|2413.17|2414.56|2413.06|0
1640940760000|2021-12-31 08:52:40|2414.58|2413.08|2414.69|2413.19|2414.69|2413.19|2414.58|2413.08|0
1640940780000|2021-12-31 08:53:00|2414.68|2413.18|2414.79|2413.29|2414.79|2413.29|2414.56|2413.06|0
1640940790000|2021-12-31 08:53:10|2414.78|2413.28|2414.69|2413.19|2414.78|2413.28|2414.69|2413.19|0
1640940800000|2021-12-31 08:53:20|2414.67|2413.17|2414.56|2413.06|2414.67|2413.17|2414.56|2413.06|0
1640940810000|2021-12-31 08:53:30|2414.58|2413.08|2414.79|2413.29|2414.79|2413.29|2414.58|2413.08|0
1640940820000|2021-12-31 08:53:40|2414.78|2413.28|2414.74|2413.24|2414.78|2413.28|2414.74|2413.24|0
1640940830000|2021-12-31 08:53:50|2414.75|2413.25|2414.79|2413.29|2414.79|2413.29|2414.75|2413.25|0
1640940860000|2021-12-31 08:54:20|2414.75|2413.25|2414.56|2413.06|2414.75|2413.25|2414.56|2413.06|0
1640940880000|2021-12-31 08:54:40|2414.57|2413.07|2414.56|2413.06|2414.69|2413.19|2414.56|2413.06|0
1640940910000|2021-12-31 08:55:10|2414.55|2413.05|2414.56|2413.06|2414.56|2413.06|2414.46|2412.96|0
1640940920000|2021-12-31 08:55:20|2414.54|2413.04|2414.46|2412.96|2414.54|2413.04|2414.46|2412.96|0
1640940940000|2021-12-31 08:55:40|2414.45|2412.95|2414.33|2412.83|2414.45|2412.95|2414.33|2412.83|0
1640940950000|2021-12-31 08:55:50|2414.35|2412.85|2414.46|2412.96|2414.46|2412.96|2414.35|2412.85|0
1640940960000|2021-12-31 08:56:00|2414.45|2412.95|2414.2|2412.7|2414.45|2412.95|2414.2|2412.7|0
1640940970000|2021-12-31 08:56:10|2414.19|2412.69|2414.1|2412.6|2414.19|2412.69|2414.1|2412.6|0
1640940980000|2021-12-31 08:56:20|2414.12|2412.62|2414.2|2412.7|2414.33|2412.83|2414.12|2412.62|0
1640940990000|2021-12-31 08:56:30|2414.22|2412.72|2414.28|2412.78|2414.33|2412.83|2414.22|2412.72|0
1640941000000|2021-12-31 08:56:40|2414.29|2412.79|2414.33|2412.83|2414.33|2412.83|2414.29|2412.79|0
1640941010000|2021-12-31 08:56:50|2414.32|2412.82|2414.28|2412.78|2414.32|2412.82|2414.28|2412.78|0
1640941020000|2021-12-31 08:57:00|2414.27|2412.77|2414.1|2412.6|2414.27|2412.77|2414.1|2412.6|0
1640941060000|2021-12-31 08:57:40|2414.09|2412.59|2414.02|2412.52|2414.09|2412.59|2414.02|2412.52|0
1640941070000|2021-12-31 08:57:50|2414.01|2412.51|2414.1|2412.6|2414.1|2412.6|2413.97|2412.47|0
1640941080000|2021-12-31 08:58:00|2414.09|2412.59|2414.1|2412.6|2414.1|2412.6|2413.97|2412.47|0
1640941100000|2021-12-31 08:58:20|2414.12|2412.62|2414.2|2412.7|2414.2|2412.7|2414.12|2412.62|0
1640941110000|2021-12-31 08:58:30|2414.19|2412.69|2414.15|2412.65|2414.19|2412.69|2414.15|2412.65|0
1640941120000|2021-12-31 08:58:40|2414.14|2412.64|2414.2|2412.7|2414.2|2412.7|2414.1|2412.6|0
1640941130000|2021-12-31 08:58:50|2414.18|2412.68|2414.1|2412.6|2414.18|2412.68|2414.1|2412.6|0
1640941140000|2021-12-31 08:59:00|2414.11|2412.61|2414.1|2412.6|2414.2|2412.7|2414.1|2412.6|0
1640941170000|2021-12-31 08:59:30|2414.11|2412.61|2414.2|2412.7|2414.2|2412.7|2414.11|2412.61|0
1640941180000|2021-12-31 08:59:40|2414.19|2412.69|2414.33|2412.83|2414.33|2412.83|2414.1|2412.6|0
1640941200000|2021-12-31 09:00:00|2414.3|2412.8|2414.19|2412.69|2414.3|2412.8|2414.19|2412.69|0
1640941220000|2021-12-31 09:00:20|2414.13|2412.63|2414.08|2412.58|2414.13|2412.63|2414.08|2412.58|0
1640941230000|2021-12-31 09:00:30|2414.19|2412.69|2414.19|2412.69|2414.19|2412.69|2414.19|2412.69|0
1640941240000|2021-12-31 09:00:40|2414.3|2412.8|2414.3|2412.8|2414.3|2412.8|2414.3|2412.8|0
1640941260000|2021-12-31 09:01:00|2414.19|2412.69|2414.19|2412.69|2414.19|2412.69|2414.19|2412.69|0
1640941300000|2021-12-31 09:01:40|2414.08|2412.58|2414.08|2412.58|2414.08|2412.58|2414.08|2412.58|0
1640941310000|2021-12-31 09:01:50|2413.96|2412.46|2413.96|2412.46|2413.96|2412.46|2413.96|2412.46|0
1640941350000|2021-12-31 09:02:30|2414.08|2412.58|2413.96|2412.46|2414.08|2412.58|2413.96|2412.46|0
1640941360000|2021-12-31 09:02:40|2414.08|2412.58|2413.96|2412.46|2414.08|2412.58|2413.96|2412.46|0
1640941370000|2021-12-31 09:02:50|2414.08|2412.58|2414.08|2412.58|2414.08|2412.58|2414.08|2412.58|0
1640941380000|2021-12-31 09:03:00|2414.19|2412.69|2414.08|2412.58|2414.19|2412.69|2414.08|2412.58|0
1640941390000|2021-12-31 09:03:10|2414.13|2412.63|2414.19|2412.69|2414.19|2412.69|2414.13|2412.63|0
1640941400000|2021-12-31 09:03:20|2414.13|2412.63|2414.19|2412.69|2414.19|2412.69|2414.13|2412.63|0
1640941440000|2021-12-31 09:04:00|2414.08|2412.58|2414.08|2412.58|2414.08|2412.58|2414.08|2412.58|0
1640941450000|2021-12-31 09:04:10|2414.19|2412.69|2414.25|2412.75|2414.25|2412.75|2414.19|2412.69|0
1640941460000|2021-12-31 09:04:20|2414.3|2412.8|2414.25|2412.75|2414.3|2412.8|2414.19|2412.69|0
1640941470000|2021-12-31 09:04:30|2414.19|2412.69|2414.25|2412.75|2414.25|2412.75|2414.19|2412.69|0
1640941480000|2021-12-31 09:04:40|2414.3|2412.8|2414.25|2412.75|2414.3|2412.8|2414.25|2412.75|0
1640941490000|2021-12-31 09:04:50|2414.19|2412.69|2414.19|2412.69|2414.19|2412.69|2414.19|2412.69|0
1640941500000|2021-12-31 09:05:00|2414.25|2412.75|2414.19|2412.69|2414.25|2412.75|2414.19|2412.69|0
1640941510000|2021-12-31 09:05:10|2414.08|2412.58|2414.19|2412.69|2414.19|2412.69|2414.08|2412.58|0
1640941530000|2021-12-31 09:05:30|2414.22|2412.72|2414.33|2412.83|2414.33|2412.83|2414.22|2412.72|0
1640941540000|2021-12-31 09:05:40|2414.28|2412.78|2414.33|2412.83|2414.33|2412.83|2414.28|2412.78|0
1640941550000|2021-12-31 09:05:50|2414.45|2412.95|2414.45|2412.95|2414.45|2412.95|2414.45|2412.95|0
1640941560000|2021-12-31 09:06:00|2414.56|2413.06|2414.56|2413.06|2414.56|2413.06|2414.56|2413.06|0
1640941600000|2021-12-31 09:06:40|2414.45|2412.95|2414.45|2412.95|2414.45|2412.95|2414.45|2412.95|0
1640941610000|2021-12-31 09:06:50|2414.33|2412.83|2414.56|2413.06|2414.56|2413.06|2414.33|2412.83|0
1640941620000|2021-12-31 09:07:00|2414.67|2413.17|2414.67|2413.17|2414.67|2413.17|2414.67|2413.17|0
1640941680000|2021-12-31 09:08:00|2414.73|2413.23|2414.79|2413.29|2414.79|2413.29|2414.73|2413.23|0
1640941700000|2021-12-31 09:08:20|2414.85|2413.35|2415.02|2413.52|2415.02|2413.52|2414.85|2413.35|0
1640941710000|2021-12-31 09:08:30|2414.9|2413.4|2414.9|2413.4|2414.9|2413.4|2414.9|2413.4|0
1640941730000|2021-12-31 09:08:50|2415.02|2413.52|2415.13|2413.63|2415.13|2413.63|2415.02|2413.52|0
1640941740000|2021-12-31 09:09:00|2415.02|2413.52|2415.02|2413.52|2415.02|2413.52|2415.02|2413.52|0
1640941750000|2021-12-31 09:09:10|2415.07|2413.57|2415.07|2413.57|2415.07|2413.57|2415.07|2413.57|0
1640941760000|2021-12-31 09:09:20|2415.02|2413.52|2415.13|2413.63|2415.13|2413.63|2415.02|2413.52|0
1640941810000|2021-12-31 09:10:10|2415.02|2413.52|2415.13|2413.63|2415.13|2413.63|2415.02|2413.52|0
1640941820000|2021-12-31 09:10:20|2415.07|2413.57|2415.07|2413.57|2415.13|2413.63|2415.07|2413.57|0
1640941830000|2021-12-31 09:10:30|2415.13|2413.63|2415.13|2413.63|2415.13|2413.63|2415.13|2413.63|0
1640941840000|2021-12-31 09:10:40|2415.07|2413.57|2415.07|2413.57|2415.07|2413.57|2415.02|2413.52|0
1640941850000|2021-12-31 09:10:50|2415.13|2413.63|2415.13|2413.63|2415.13|2413.63|2415.07|2413.57|0
1640941880000|2021-12-31 09:11:20|2415.02|2413.52|2415.02|2413.52|2415.02|2413.52|2415.02|2413.52|0
1640941900000|2021-12-31 09:11:40|2415.13|2413.63|2415.13|2413.63|2415.13|2413.63|2415.13|2413.63|0
1640941930000|2021-12-31 09:12:10|2415.02|2413.52|2415.02|2413.52|2415.02|2413.52|2415.02|2413.52|0
1640941990000|2021-12-31 09:13:10|2415.07|2413.57|2415.13|2413.63|2415.13|2413.63|2415.07|2413.57|0
1640942020000|2021-12-31 09:13:40|2415.02|2413.52|2414.9|2413.4|2415.02|2413.52|2414.9|2413.4|0
1640942050000|2021-12-31 09:14:10|2414.96|2413.46|2414.9|2413.4|2415.02|2413.52|2414.9|2413.4|0
1640942060000|2021-12-31 09:14:20|2414.96|2413.46|2414.9|2413.4|2414.96|2413.46|2414.9|2413.4|0
1640942100000|2021-12-31 09:15:00|2414.96|2413.46|2414.96|2413.46|2415.02|2413.52|2414.9|2413.4|0
1640942110000|2021-12-31 09:15:10|2415.02|2413.52|2414.9|2413.4|2415.02|2413.52|2414.9|2413.4|0
1640942130000|2021-12-31 09:15:30|2414.85|2413.35|2414.9|2413.4|2414.9|2413.4|2414.85|2413.35|0
1640942140000|2021-12-31 09:15:40|2414.85|2413.35|2414.85|2413.35|2414.9|2413.4|2414.79|2413.29|0
1640942150000|2021-12-31 09:15:50|2414.79|2413.29|2414.79|2413.29|2414.79|2413.29|2414.79|2413.29|0
1640942210000|2021-12-31 09:16:50|2414.9|2413.4|2414.9|2413.4|2414.96|2413.46|2414.9|2413.4|0
1640942220000|2021-12-31 09:17:00|2415.02|2413.52|2414.67|2413.17|2415.02|2413.52|2414.67|2413.17|0
1640942230000|2021-12-31 09:17:10|2414.56|2413.06|2414.45|2412.95|2414.56|2413.06|2414.45|2412.95|0
1640942240000|2021-12-31 09:17:20|2414.33|2412.83|2414.45|2412.95|2414.45|2412.95|2414.33|2412.83|0
1640942260000|2021-12-31 09:17:40|2414.62|2413.12|2414.56|2413.06|2414.67|2413.17|2414.56|2413.06|0
1640942280000|2021-12-31 09:18:00|2414.45|2412.95|2414.45|2412.95|2414.45|2412.95|2414.45|2412.95|0
1640942290000|2021-12-31 09:18:10|2414.5|2413|2414.45|2412.95|2414.56|2413.06|2414.45|2412.95|0
1640942310000|2021-12-31 09:18:30|2414.33|2412.83|2414.22|2412.72|2414.33|2412.83|2414.22|2412.72|0
1640942320000|2021-12-31 09:18:40|2414.11|2412.61|2414.11|2412.61|2414.11|2412.61|2414.11|2412.61|0
1640942340000|2021-12-31 09:19:00|2413.99|2412.49|2413.54|2412.04|2413.99|2412.49|2413.54|2412.04|0
1640942350000|2021-12-31 09:19:10|2413.65|2412.15|2413.54|2412.04|2413.65|2412.15|2413.54|2412.04|0
1640942360000|2021-12-31 09:19:20|2413.59|2412.09|2413.65|2412.15|2413.65|2412.15|2413.59|2412.09|0
1640942370000|2021-12-31 09:19:30|2413.54|2412.04|2413.54|2412.04|2413.54|2412.04|2413.54|2412.04|0
1640942380000|2021-12-31 09:19:40|2413.42|2411.92|2413.25|2411.75|2413.42|2411.92|2413.25|2411.75|0
1640942390000|2021-12-31 09:19:50|2413.31|2411.81|2413.14|2411.64|2413.31|2411.81|2413.14|2411.64|0
1640942400000|2021-12-31 09:20:00|2413.19|2411.69|2412.97|2411.47|2413.31|2411.81|2412.97|2411.47|0
1640942410000|2021-12-31 09:20:10|2413.08|2411.58|2413.08|2411.58|2413.19|2411.69|2413.08|2411.58|0
1640942420000|2021-12-31 09:20:20|2413.02|2411.52|2413.08|2411.58|2413.08|2411.58|2413.02|2411.52|0
1640942430000|2021-12-31 09:20:30|2413.19|2411.69|2413.19|2411.69|2413.19|2411.69|2413.08|2411.58|0
1640942440000|2021-12-31 09:20:40|2413.31|2411.81|2413.31|2411.81|2413.31|2411.81|2413.31|2411.81|0
1640942460000|2021-12-31 09:21:00|2413.42|2411.92|2413.42|2411.92|2413.42|2411.92|2413.42|2411.92|0
1640942470000|2021-12-31 09:21:10|2413.31|2411.81|2413.19|2411.69|2413.42|2411.92|2413.19|2411.69|0
1640942480000|2021-12-31 09:21:20|2413.08|2411.58|2413.08|2411.58|2413.08|2411.58|2413.08|2411.58|0
1640942490000|2021-12-31 09:21:30|2413.02|2411.52|2412.85|2411.35|2413.02|2411.52|2412.85|2411.35|0
1640942500000|2021-12-31 09:21:40|2412.97|2411.47|2412.97|2411.47|2412.97|2411.47|2412.97|2411.47|0
1640942510000|2021-12-31 09:21:50|2412.91|2411.41|2412.97|2411.47|2412.97|2411.47|2412.85|2411.35|0
1640942520000|2021-12-31 09:22:00|2412.85|2411.35|2412.97|2411.47|2412.97|2411.47|2412.85|2411.35|0
1640942530000|2021-12-31 09:22:10|2413.08|2411.58|2413.08|2411.58|2413.08|2411.58|2413.08|2411.58|0
1640942540000|2021-12-31 09:22:20|2412.97|2411.47|2413.08|2411.58|2413.08|2411.58|2412.97|2411.47|0
1640942550000|2021-12-31 09:22:30|2412.97|2411.47|2412.91|2411.41|2412.97|2411.47|2412.91|2411.41|0
1640942560000|2021-12-31 09:22:40|2412.97|2411.47|2412.91|2411.41|2412.97|2411.47|2412.91|2411.41|0
1640942570000|2021-12-31 09:22:50|2412.97|2411.47|2412.97|2411.47|2412.97|2411.47|2412.85|2411.35|0
1640942580000|2021-12-31 09:23:00|2413.08|2411.58|2413.08|2411.58|2413.08|2411.58|2413.08|2411.58|0
1640942590000|2021-12-31 09:23:10|2413.19|2411.69|2413.08|2411.58|2413.19|2411.69|2413.08|2411.58|0
1640942600000|2021-12-31 09:23:20|2412.97|2411.47|2412.97|2411.47|2412.97|2411.47|2412.97|2411.47|0
1640942610000|2021-12-31 09:23:30|2412.91|2411.41|2412.91|2411.41|2412.91|2411.41|2412.91|2411.41|0
1640942620000|2021-12-31 09:23:40|2412.85|2411.35|2412.85|2411.35|2412.91|2411.41|2412.85|2411.35|0
1640942630000|2021-12-31 09:23:50|2412.74|2411.24|2412.62|2411.12|2412.74|2411.24|2412.62|2411.12|0
1640942640000|2021-12-31 09:24:00|2412.74|2411.24|2412.74|2411.24|2412.74|2411.24|2412.62|2411.12|0
1640942650000|2021-12-31 09:24:10|2412.85|2411.35|2412.85|2411.35|2412.97|2411.47|2412.85|2411.35|0
1640942670000|2021-12-31 09:24:30|2412.91|2411.41|2412.97|2411.47|2412.97|2411.47|2412.91|2411.41|0
1640942680000|2021-12-31 09:24:40|2412.91|2411.41|2412.91|2411.41|2412.91|2411.41|2412.91|2411.41|0
1640942690000|2021-12-31 09:24:50|2412.97|2411.47|2412.97|2411.47|2412.97|2411.47|2412.97|2411.47|0
1640942720000|2021-12-31 09:25:20|2412.85|2411.35|2412.97|2411.47|2412.97|2411.47|2412.85|2411.35|0
1640942730000|2021-12-31 09:25:30|2413.08|2411.58|2413.02|2411.52|2413.08|2411.58|2413.02|2411.52|0
1640942740000|2021-12-31 09:25:40|2413.08|2411.58|2413.02|2411.52|2413.08|2411.58|2413.02|2411.52|0
1640942750000|2021-12-31 09:25:50|2413.08|2411.58|2413.08|2411.58|2413.08|2411.58|2413.08|2411.58|0
1640942760000|2021-12-31 09:26:00|2413.02|2411.52|2412.97|2411.47|2413.08|2411.58|2412.97|2411.47|0
1640942770000|2021-12-31 09:26:10|2412.98|2411.48|2412.98|2411.48|2412.98|2411.48|2412.98|2411.48|0
1640942780000|2021-12-31 09:26:20|2413.09|2411.59|2413.09|2411.59|2413.09|2411.59|2413.09|2411.59|0
1640942820000|2021-12-31 09:27:00|2413.2|2411.7|2413.2|2411.7|2413.2|2411.7|2413.2|2411.7|0
1640942830000|2021-12-31 09:27:10|2413.26|2411.76|2413.2|2411.7|2413.26|2411.76|2413.2|2411.7|0
1640942860000|2021-12-31 09:27:40|2413.15|2411.65|2413.15|2411.65|2413.15|2411.65|2413.15|2411.65|0
1640942870000|2021-12-31 09:27:50|2413.09|2411.59|2413.2|2411.7|2413.2|2411.7|2413.09|2411.59|0
1640942880000|2021-12-31 09:28:00|2413.21|2411.71|2413.21|2411.71|2413.21|2411.71|2413.21|2411.71|0
1640942910000|2021-12-31 09:28:30|2413.2|2411.7|2413.2|2411.7|2413.2|2411.7|2413.2|2411.7|0
1640942920000|2021-12-31 09:28:40|2413.32|2411.82|2413.32|2411.82|2413.32|2411.82|2413.32|2411.82|0
1640942930000|2021-12-31 09:28:50|2413.43|2411.93|2413.43|2411.93|2413.43|2411.93|2413.43|2411.93|0
1640942970000|2021-12-31 09:29:30|2413.37|2411.87|2413.32|2411.82|2413.37|2411.87|2413.32|2411.82|0
1640943000000|2021-12-31 09:30:00|2413.2|2411.7|2413.2|2411.7|2413.26|2411.76|2413.2|2411.7|0
1640943010000|2021-12-31 09:30:10|2413.26|2411.76|2413.2|2411.7|2413.26|2411.76|2413.2|2411.7|0
1640943020000|2021-12-31 09:30:20|2413.32|2411.82|2413.32|2411.82|2413.32|2411.82|2413.32|2411.82|0
1640943040000|2021-12-31 09:30:40|2413.43|2411.93|2413.37|2411.87|2413.43|2411.93|2413.37|2411.87|0
1640943050000|2021-12-31 09:30:50|2413.43|2411.93|2413.43|2411.93|2413.43|2411.93|2413.43|2411.93|0
1640943060000|2021-12-31 09:31:00|2413.37|2411.87|2413.43|2411.93|2413.43|2411.93|2413.37|2411.87|0
1640943070000|2021-12-31 09:31:10|2413.32|2411.82|2413.32|2411.82|2413.32|2411.82|2413.32|2411.82|0
1640943090000|2021-12-31 09:31:30|2413.43|2411.93|2413.43|2411.93|2413.43|2411.93|2413.43|2411.93|0
1640943110000|2021-12-31 09:31:50|2413.55|2412.05|2413.55|2412.05|2413.55|2412.05|2413.55|2412.05|0
1640943120000|2021-12-31 09:32:00|2413.49|2411.99|2413.55|2412.05|2413.55|2412.05|2413.49|2411.99|0
1640943130000|2021-12-31 09:32:10|2413.49|2411.99|2413.43|2411.93|2413.49|2411.99|2413.43|2411.93|0
1640943160000|2021-12-31 09:32:40|2413.37|2411.87|2413.43|2411.93|2413.43|2411.93|2413.37|2411.87|0
1640943170000|2021-12-31 09:32:50|2413.55|2412.05|2413.55|2412.05|2413.55|2412.05|2413.55|2412.05|0
1640943180000|2021-12-31 09:33:00|2413.49|2411.99|2413.55|2412.05|2413.55|2412.05|2413.49|2411.99|0
1640943200000|2021-12-31 09:33:20|2413.49|2411.99|2413.43|2411.93|2413.49|2411.99|2413.43|2411.93|0
1640943230000|2021-12-31 09:33:50|2413.37|2411.87|2413.32|2411.82|2413.37|2411.87|2413.32|2411.82|0
1640943240000|2021-12-31 09:34:00|2413.2|2411.7|2413.32|2411.82|2413.32|2411.82|2413.2|2411.7|0
1640943270000|2021-12-31 09:34:30|2413.2|2411.7|2413.32|2411.82|2413.32|2411.82|2413.2|2411.7|0
1640943300000|2021-12-31 09:35:00|2413.37|2411.87|2413.43|2411.93|2413.43|2411.93|2413.37|2411.87|0
1640943310000|2021-12-31 09:35:10|2413.55|2412.05|2413.49|2411.99|2413.55|2412.05|2413.49|2411.99|0
1640943320000|2021-12-31 09:35:20|2413.55|2412.05|2413.55|2412.05|2413.6|2412.1|2413.55|2412.05|0
1640943330000|2021-12-31 09:35:30|2413.6|2412.1|2413.66|2412.16|2413.66|2412.16|2413.55|2412.05|0
1640943370000|2021-12-31 09:36:10|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.55|2412.05|0
1640943380000|2021-12-31 09:36:20|2413.66|2412.16|2413.66|2412.16|2413.66|2412.16|2413.66|2412.16|0
1640943400000|2021-12-31 09:36:40|2413.55|2412.05|2413.6|2412.1|2413.66|2412.16|2413.55|2412.05|0
1640943410000|2021-12-31 09:36:50|2413.66|2412.16|2413.66|2412.16|2413.66|2412.16|2413.55|2412.05|0
1640943420000|2021-12-31 09:37:00|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|0
1640943430000|2021-12-31 09:37:10|2413.55|2412.05|2413.55|2412.05|2413.55|2412.05|2413.55|2412.05|0
1640943450000|2021-12-31 09:37:30|2413.56|2412.06|2413.56|2412.06|2413.56|2412.06|2413.56|2412.06|0
1640943470000|2021-12-31 09:37:50|2413.67|2412.17|2413.67|2412.17|2413.67|2412.17|2413.67|2412.17|0
1640943490000|2021-12-31 09:38:10|2413.78|2412.28|2413.56|2412.06|2413.78|2412.28|2413.56|2412.06|0
1640943500000|2021-12-31 09:38:20|2413.61|2412.11|2413.56|2412.06|2413.67|2412.17|2413.56|2412.06|0
1640943510000|2021-12-31 09:38:30|2413.67|2412.17|2413.67|2412.17|2413.67|2412.17|2413.67|2412.17|0
1640943520000|2021-12-31 09:38:40|2413.73|2412.23|2413.78|2412.28|2413.78|2412.28|2413.73|2412.23|0
1640943540000|2021-12-31 09:39:00|2413.73|2412.23|2413.78|2412.28|2413.78|2412.28|2413.67|2412.17|0
1640943620000|2021-12-31 09:40:20|2413.84|2412.34|2413.9|2412.4|2413.9|2412.4|2413.84|2412.34|0
1640943630000|2021-12-31 09:40:30|2414.01|2412.51|2414.01|2412.51|2414.01|2412.51|2414.01|2412.51|0
1640943660000|2021-12-31 09:41:00|2413.95|2412.45|2413.9|2412.4|2413.95|2412.45|2413.9|2412.4|0
1640943670000|2021-12-31 09:41:10|2414.01|2412.51|2414.01|2412.51|2414.01|2412.51|2414.01|2412.51|0
1640943700000|2021-12-31 09:41:40|2414.13|2412.63|2414.01|2412.51|2414.13|2412.63|2414.01|2412.51|0
1640943730000|2021-12-31 09:42:10|2414.13|2412.63|2414.01|2412.51|2414.13|2412.63|2414.01|2412.51|0
1640943840000|2021-12-31 09:44:00|2414.13|2412.63|2413.9|2412.4|2414.13|2412.63|2413.9|2412.4|0
1640943860000|2021-12-31 09:44:20|2413.78|2412.28|2413.78|2412.28|2413.78|2412.28|2413.78|2412.28|0
1640943870000|2021-12-31 09:44:30|2413.9|2412.4|2414.01|2412.51|2414.01|2412.51|2413.9|2412.4|0
1640943880000|2021-12-31 09:44:40|2413.9|2412.4|2413.95|2412.45|2413.95|2412.45|2413.9|2412.4|0
1640943900000|2021-12-31 09:45:00|2414.01|2412.51|2414.07|2412.57|2414.13|2412.63|2414.01|2412.51|0
1640943910000|2021-12-31 09:45:10|2414.13|2412.63|2414.01|2412.51|2414.13|2412.63|2414.01|2412.51|0
1640943940000|2021-12-31 09:45:40|2414.07|2412.57|2414.13|2412.63|2414.13|2412.63|2414.07|2412.57|0
1640943970000|2021-12-31 09:46:10|2414.01|2412.51|2414.01|2412.51|2414.01|2412.51|2414.01|2412.51|0
1640943980000|2021-12-31 09:46:20|2414.07|2412.57|2414.01|2412.51|2414.13|2412.63|2414.01|2412.51|0
1640943990000|2021-12-31 09:46:30|2414.07|2412.57|2414.07|2412.57|2414.07|2412.57|2414.07|2412.57|0
1640944000000|2021-12-31 09:46:40|2414.13|2412.63|2414.13|2412.63|2414.13|2412.63|2414.07|2412.57|0
1640944010000|2021-12-31 09:46:50|2414.07|2412.57|2414.07|2412.57|2414.07|2412.57|2414.01|2412.51|0
1640944020000|2021-12-31 09:47:00|2414.01|2412.51|2414.07|2412.57|2414.07|2412.57|2414.01|2412.51|0
1640944040000|2021-12-31 09:47:20|2414.13|2412.63|2414.13|2412.63|2414.13|2412.63|2414.13|2412.63|0
1640944070000|2021-12-31 09:47:50|2414.01|2412.51|2414.07|2412.57|2414.07|2412.57|2414.01|2412.51|0
1640944080000|2021-12-31 09:48:00|2414.13|2412.63|2413.9|2412.4|2414.13|2412.63|2413.9|2412.4|0
1640944090000|2021-12-31 09:48:10|2414.01|2412.51|2414.01|2412.51|2414.01|2412.51|2414.01|2412.51|0
1640944130000|2021-12-31 09:48:50|2413.9|2412.4|2413.9|2412.4|2413.9|2412.4|2413.9|2412.4|0
1640944140000|2021-12-31 09:49:00|2413.95|2412.45|2413.95|2412.45|2414.01|2412.51|2413.95|2412.45|0
1640944150000|2021-12-31 09:49:10|2413.9|2412.4|2413.95|2412.45|2413.95|2412.45|2413.9|2412.4|0
1640944160000|2021-12-31 09:49:20|2414.01|2412.51|2413.95|2412.45|2414.01|2412.51|2413.95|2412.45|0
1640944170000|2021-12-31 09:49:30|2414.01|2412.51|2413.9|2412.4|2414.01|2412.51|2413.9|2412.4|0
1640944180000|2021-12-31 09:49:40|2413.78|2412.28|2413.78|2412.28|2413.78|2412.28|2413.78|2412.28|0
1640944200000|2021-12-31 09:50:00|2413.9|2412.4|2413.9|2412.4|2413.9|2412.4|2413.9|2412.4|0
1640944220000|2021-12-31 09:50:20|2414.01|2412.51|2413.95|2412.45|2414.01|2412.51|2413.95|2412.45|0
1640944230000|2021-12-31 09:50:30|2414.01|2412.51|2413.9|2412.4|2414.01|2412.51|2413.9|2412.4|0
1640944240000|2021-12-31 09:50:40|2413.95|2412.45|2413.9|2412.4|2413.95|2412.45|2413.9|2412.4|0
1640944260000|2021-12-31 09:51:00|2413.95|2412.45|2413.95|2412.45|2413.95|2412.45|2413.95|2412.45|0
1640944270000|2021-12-31 09:51:10|2414.01|2412.51|2413.95|2412.45|2414.01|2412.51|2413.95|2412.45|0
1640944280000|2021-12-31 09:51:20|2414.01|2412.51|2414.01|2412.51|2414.01|2412.51|2414.01|2412.51|0
1640944290000|2021-12-31 09:51:30|2413.95|2412.45|2413.9|2412.4|2413.95|2412.45|2413.9|2412.4|0
1640944320000|2021-12-31 09:52:00|2413.95|2412.45|2413.9|2412.4|2414.01|2412.51|2413.9|2412.4|0
1640944330000|2021-12-31 09:52:10|2413.95|2412.45|2413.9|2412.4|2413.95|2412.45|2413.9|2412.4|0
1640944380000|2021-12-31 09:53:00|2414.01|2412.51|2414.07|2412.57|2414.13|2412.63|2414.01|2412.51|0
1640944390000|2021-12-31 09:53:10|2414.13|2412.63|2414.01|2412.51|2414.13|2412.63|2414.01|2412.51|0
1640944400000|2021-12-31 09:53:20|2414.07|2412.57|2414.13|2412.63|2414.13|2412.63|2414.07|2412.57|0
1640944410000|2021-12-31 09:53:30|2414.24|2412.74|2414.24|2412.74|2414.24|2412.74|2414.24|2412.74|0
1640944420000|2021-12-31 09:53:40|2414.13|2412.63|2414.13|2412.63|2414.13|2412.63|2414.13|2412.63|0
1640944430000|2021-12-31 09:53:50|2414.24|2412.74|2414.24|2412.74|2414.24|2412.74|2414.24|2412.74|0
1640944440000|2021-12-31 09:54:00|2414.18|2412.68|2414.24|2412.74|2414.24|2412.74|2414.18|2412.68|0
1640944450000|2021-12-31 09:54:10|2414.13|2412.63|2414.13|2412.63|2414.13|2412.63|2414.13|2412.63|0
1640944460000|2021-12-31 09:54:20|2414.18|2412.68|2414.18|2412.68|2414.24|2412.74|2414.18|2412.68|0
1640944470000|2021-12-31 09:54:30|2414.13|2412.63|2414.13|2412.63|2414.18|2412.68|2414.13|2412.63|0
1640944490000|2021-12-31 09:54:50|2414.01|2412.51|2414.01|2412.51|2414.01|2412.51|2414.01|2412.51|0
1640944500000|2021-12-31 09:55:00|2414.13|2412.63|2414.24|2412.74|2414.24|2412.74|2414.13|2412.63|0
1640944510000|2021-12-31 09:55:10|2414.18|2412.68|2414.18|2412.68|2414.18|2412.68|2414.18|2412.68|0
1640944520000|2021-12-31 09:55:20|2414.13|2412.63|2414.13|2412.63|2414.13|2412.63|2414.13|2412.63|0
1640944530000|2021-12-31 09:55:30|2414.18|2412.68|2414.18|2412.68|2414.18|2412.68|2414.18|2412.68|0
1640944540000|2021-12-31 09:55:40|2414.13|2412.63|2414.18|2412.68|2414.18|2412.68|2414.13|2412.63|0
1640944550000|2021-12-31 09:55:50|2414.24|2412.74|2414.18|2412.68|2414.24|2412.74|2414.18|2412.68|0
1640944560000|2021-12-31 09:56:00|2414.13|2412.63|2414.24|2412.74|2414.24|2412.74|2414.13|2412.63|0
1640944570000|2021-12-31 09:56:10|2414.18|2412.68|2414.24|2412.74|2414.24|2412.74|2414.13|2412.63|0
1640944610000|2021-12-31 09:56:50|2414.18|2412.68|2414.24|2412.74|2414.24|2412.74|2414.18|2412.68|0
1640944620000|2021-12-31 09:57:00|2414.18|2412.68|2414.01|2412.51|2414.18|2412.68|2414.01|2412.51|0
1640944630000|2021-12-31 09:57:10|2414.13|2412.63|2414.13|2412.63|2414.13|2412.63|2414.01|2412.51|0
1640944680000|2021-12-31 09:58:00|2414.07|2412.57|2414.13|2412.63|2414.13|2412.63|2414.07|2412.57|0
1640944700000|2021-12-31 09:58:20|2414.07|2412.57|2414.13|2412.63|2414.13|2412.63|2414.01|2412.51|0
1640944710000|2021-12-31 09:58:30|2414.01|2412.51|2414.07|2412.57|2414.13|2412.63|2414.01|2412.51|0
1640944720000|2021-12-31 09:58:40|2414.08|2412.58|2414.08|2412.58|2414.14|2412.64|2414.02|2412.52|0
1640944730000|2021-12-31 09:58:50|2414.14|2412.64|2414.14|2412.64|2414.14|2412.64|2414.14|2412.64|0
1640944770000|2021-12-31 09:59:30|2414.25|2412.75|2414.25|2412.75|2414.25|2412.75|2414.25|2412.75|0
1640944800000|2021-12-31 10:00:00|2414.36|2412.86|2414.36|2412.86|2414.36|2412.86|2414.36|2412.86|0
1640944820000|2021-12-31 10:00:20|2414.25|2412.75|2414.25|2412.75|2414.25|2412.75|2414.25|2412.75|0
1640944870000|2021-12-31 10:01:10|2414.19|2412.69|2414.19|2412.69|2414.19|2412.69|2414.19|2412.69|0
1640944880000|2021-12-31 10:01:20|2414.14|2412.64|2414.14|2412.64|2414.14|2412.64|2414.14|2412.64|0
1640944890000|2021-12-31 10:01:30|2414.19|2412.69|2414.19|2412.69|2414.25|2412.75|2414.14|2412.64|0
1640944900000|2021-12-31 10:01:40|2414.25|2412.75|2414.19|2412.69|2414.25|2412.75|2414.19|2412.69|0
1640944910000|2021-12-31 10:01:50|2414.25|2412.75|2414.25|2412.75|2414.25|2412.75|2414.25|2412.75|0
1640944920000|2021-12-31 10:02:00|2414.19|2412.69|2414.02|2412.52|2414.19|2412.69|2414.02|2412.52|0
1640944940000|2021-12-31 10:02:20|2413.96|2412.46|2413.96|2412.46|2413.96|2412.46|2413.91|2412.41|0
1640944960000|2021-12-31 10:02:40|2413.91|2412.41|2413.91|2412.41|2413.91|2412.41|2413.91|2412.41|0
1640945080000|2021-12-31 10:04:40|2413.79|2412.29|2413.79|2412.29|2413.79|2412.29|2413.79|2412.29|0
1640945120000|2021-12-31 10:05:20|2413.68|2412.18|2413.79|2412.29|2413.79|2412.29|2413.68|2412.18|0
1640945140000|2021-12-31 10:05:40|2413.74|2412.24|2413.68|2412.18|2413.74|2412.24|2413.68|2412.18|0
1640945160000|2021-12-31 10:06:00|2413.79|2412.29|2413.79|2412.29|2413.79|2412.29|2413.79|2412.29|0
1640945190000|2021-12-31 10:06:30|2413.74|2412.24|2413.91|2412.41|2413.91|2412.41|2413.74|2412.24|0
1640945210000|2021-12-31 10:06:50|2413.85|2412.35|2413.74|2412.24|2413.85|2412.35|2413.68|2412.18|0
1640945220000|2021-12-31 10:07:00|2413.79|2412.29|2413.68|2412.18|2413.79|2412.29|2413.68|2412.18|0
1640945240000|2021-12-31 10:07:20|2413.79|2412.29|2413.79|2412.29|2413.79|2412.29|2413.79|2412.29|0
1640945280000|2021-12-31 10:08:00|2413.85|2412.35|2413.85|2412.35|2413.91|2412.41|2413.79|2412.29|0
1640945290000|2021-12-31 10:08:10|2413.79|2412.29|2413.79|2412.29|2413.79|2412.29|2413.79|2412.29|0
1640945300000|2021-12-31 10:08:20|2413.91|2412.41|2413.79|2412.29|2413.91|2412.41|2413.79|2412.29|0
1640945320000|2021-12-31 10:08:40|2413.68|2412.18|2413.68|2412.18|2413.68|2412.18|2413.68|2412.18|0
1640945350000|2021-12-31 10:09:10|2413.62|2412.12|2413.45|2411.95|2413.62|2412.12|2413.45|2411.95|0
1640945360000|2021-12-31 10:09:20|2413.62|2412.12|2413.57|2412.07|2413.68|2412.18|2413.57|2412.07|0
1640945420000|2021-12-31 10:10:20|2413.51|2412.01|2413.57|2412.07|2413.57|2412.07|2413.51|2412.01|0
1640945480000|2021-12-31 10:11:20|2413.68|2412.18|2413.68|2412.18|2413.68|2412.18|2413.68|2412.18|0
1640945550000|2021-12-31 10:12:30|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|0
1640945580000|2021-12-31 10:13:00|2413.75|2412.25|2413.7|2412.2|2413.75|2412.25|2413.7|2412.2|0
1640945610000|2021-12-31 10:13:30|2413.58|2412.08|2413.58|2412.08|2413.58|2412.08|2413.58|2412.08|0
1640945660000|2021-12-31 10:14:20|2413.7|2412.2|2413.7|2412.2|2413.7|2412.2|2413.7|2412.2|0
1640945760000|2021-12-31 10:16:00|2413.75|2412.25|2413.7|2412.2|2413.81|2412.31|2413.7|2412.2|0
1640945780000|2021-12-31 10:16:20|2413.64|2412.14|2413.64|2412.14|2413.64|2412.14|2413.64|2412.14|0
1640945800000|2021-12-31 10:16:40|2413.7|2412.2|2413.7|2412.2|2413.7|2412.2|2413.7|2412.2|0
1640945850000|2021-12-31 10:17:30|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|0
1640945920000|2021-12-31 10:18:40|2413.7|2412.2|2413.7|2412.2|2413.7|2412.2|2413.7|2412.2|0
1640945930000|2021-12-31 10:18:50|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|0
1640945940000|2021-12-31 10:19:00|2413.83|2412.33|2413.83|2412.33|2413.83|2412.33|2413.72|2412.22|0
1640945990000|2021-12-31 10:19:50|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|0
1640946000000|2021-12-31 10:20:00|2413.66|2412.16|2413.66|2412.16|2413.72|2412.22|2413.6|2412.1|0
1640946020000|2021-12-31 10:20:20|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|2413.66|2412.16|0
1640946030000|2021-12-31 10:20:30|2413.66|2412.16|2413.6|2412.1|2413.66|2412.16|2413.6|2412.1|0
1640946040000|2021-12-31 10:20:40|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|0
1640946110000|2021-12-31 10:21:50|2413.6|2412.1|2413.66|2412.16|2413.66|2412.16|2413.6|2412.1|0
1640946130000|2021-12-31 10:22:10|2413.6|2412.1|2413.6|2412.1|2413.72|2412.22|2413.6|2412.1|0
1640946170000|2021-12-31 10:22:50|2413.49|2411.99|2413.54|2412.04|2413.6|2412.1|2413.49|2411.99|0
1640946180000|2021-12-31 10:23:00|2413.6|2412.1|2413.49|2411.99|2413.6|2412.1|2413.49|2411.99|0
1640946210000|2021-12-31 10:23:30|2413.54|2412.04|2413.49|2411.99|2413.6|2412.1|2413.49|2411.99|0
1640946220000|2021-12-31 10:23:40|2413.54|2412.04|2413.54|2412.04|2413.54|2412.04|2413.54|2412.04|0
1640946230000|2021-12-31 10:23:50|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|0
1640946240000|2021-12-31 10:24:00|2413.37|2411.87|2413.6|2412.1|2413.6|2412.1|2413.37|2411.87|0
1640946250000|2021-12-31 10:24:10|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|0
1640946280000|2021-12-31 10:24:40|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|0
1640946290000|2021-12-31 10:24:50|2413.49|2411.99|2413.54|2412.04|2413.54|2412.04|2413.49|2411.99|0
1640946300000|2021-12-31 10:25:00|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.49|2411.99|0
1640946310000|2021-12-31 10:25:10|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|0
1640946350000|2021-12-31 10:25:50|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|0
1640946380000|2021-12-31 10:26:20|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|0
1640946390000|2021-12-31 10:26:30|2413.83|2412.33|2413.83|2412.33|2413.83|2412.33|2413.83|2412.33|0
1640946420000|2021-12-31 10:27:00|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|0
1640946430000|2021-12-31 10:27:10|2413.77|2412.27|2413.77|2412.27|2413.77|2412.27|2413.77|2412.27|0
1640946440000|2021-12-31 10:27:20|2413.83|2412.33|2413.83|2412.33|2413.83|2412.33|2413.83|2412.33|0
1640946450000|2021-12-31 10:27:30|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|0
1640946480000|2021-12-31 10:28:00|2413.83|2412.33|2413.83|2412.33|2413.83|2412.33|2413.83|2412.33|0
1640946530000|2021-12-31 10:28:50|2413.77|2412.27|2413.77|2412.27|2413.77|2412.27|2413.72|2412.22|0
1640946540000|2021-12-31 10:29:00|2413.83|2412.33|2413.83|2412.33|2413.83|2412.33|2413.83|2412.33|0
1640946590000|2021-12-31 10:29:50|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|0
1640946600000|2021-12-31 10:30:00|2414.06|2412.56|2414.17|2412.67|2414.17|2412.67|2414.06|2412.56|0
1640946690000|2021-12-31 10:31:30|2414.29|2412.79|2414.29|2412.79|2414.29|2412.79|2414.29|2412.79|0
1640946720000|2021-12-31 10:32:00|2414.11|2412.61|2414.06|2412.56|2414.17|2412.67|2414.06|2412.56|0
1640946760000|2021-12-31 10:32:40|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|0
1640946810000|2021-12-31 10:33:30|2414|2412.5|2414|2412.5|2414|2412.5|2414|2412.5|0
1640946820000|2021-12-31 10:33:40|2413.94|2412.44|2413.94|2412.44|2414.06|2412.56|2413.94|2412.44|0
1640946860000|2021-12-31 10:34:20|2414.06|2412.56|2414|2412.5|2414.06|2412.56|2414|2412.5|0
1640946880000|2021-12-31 10:34:40|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|0
1640947080000|2021-12-31 10:38:00|2413.94|2412.44|2414.06|2412.56|2414.06|2412.56|2413.94|2412.44|0
1640947110000|2021-12-31 10:38:30|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|0
1640947120000|2021-12-31 10:38:40|2414.06|2412.56|2413.94|2412.44|2414.06|2412.56|2413.94|2412.44|0
1640947140000|2021-12-31 10:39:00|2413.83|2412.33|2413.77|2412.27|2413.89|2412.39|2413.72|2412.22|0
1640947150000|2021-12-31 10:39:10|2413.83|2412.33|2413.72|2412.22|2413.83|2412.33|2413.72|2412.22|0
1640947170000|2021-12-31 10:39:30|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|0
1640947180000|2021-12-31 10:39:40|2413.66|2412.16|2413.6|2412.1|2413.66|2412.16|2413.6|2412.1|0
1640947260000|2021-12-31 10:41:00|2413.49|2411.99|2413.37|2411.87|2413.49|2411.99|2413.37|2411.87|0
1640947280000|2021-12-31 10:41:20|2413.26|2411.76|2413.15|2411.65|2413.26|2411.76|2413.15|2411.65|0
1640947290000|2021-12-31 10:41:30|2413.03|2411.53|2413.15|2411.65|2413.15|2411.65|2413.03|2411.53|0
1640947300000|2021-12-31 10:41:40|2413.09|2411.59|2413.03|2411.53|2413.15|2411.65|2413.03|2411.53|0
1640947310000|2021-12-31 10:41:50|2412.98|2411.48|2412.92|2411.42|2412.98|2411.48|2412.92|2411.42|0
1640947320000|2021-12-31 10:42:00|2412.8|2411.3|2412.8|2411.3|2412.8|2411.3|2412.8|2411.3|0
1640947330000|2021-12-31 10:42:10|2412.92|2411.42|2412.69|2411.19|2412.92|2411.42|2412.69|2411.19|0
1640947340000|2021-12-31 10:42:20|2412.46|2410.96|2412.58|2411.08|2412.58|2411.08|2412.46|2410.96|0
1640947370000|2021-12-31 10:42:50|2412.46|2410.96|2412.46|2410.96|2412.52|2411.02|2412.46|2410.96|0
1640947380000|2021-12-31 10:43:00|2412.58|2411.08|2412.75|2411.25|2412.8|2411.3|2412.58|2411.08|0
1640947390000|2021-12-31 10:43:10|2412.69|2411.19|2412.92|2411.42|2412.92|2411.42|2412.69|2411.19|0
1640947430000|2021-12-31 10:43:50|2412.95|2411.45|2412.95|2411.45|2412.95|2411.45|2412.95|2411.45|0
1640947440000|2021-12-31 10:44:00|2413.06|2411.56|2413.06|2411.56|2413.06|2411.56|2413.06|2411.56|0
1640947450000|2021-12-31 10:44:10|2412.95|2411.45|2412.95|2411.45|2412.95|2411.45|2412.95|2411.45|0
1640947460000|2021-12-31 10:44:20|2412.83|2411.33|2412.83|2411.33|2412.83|2411.33|2412.83|2411.33|0
1640947470000|2021-12-31 10:44:30|2412.95|2411.45|2412.95|2411.45|2412.95|2411.45|2412.95|2411.45|0
1640947500000|2021-12-31 10:45:00|2413.06|2411.56|2413.06|2411.56|2413.06|2411.56|2413.06|2411.56|0
1640947510000|2021-12-31 10:45:10|2413.18|2411.68|2413.01|2411.51|2413.18|2411.68|2412.95|2411.45|0
1640947520000|2021-12-31 10:45:20|2412.95|2411.45|2412.83|2411.33|2412.95|2411.45|2412.83|2411.33|0
1640947540000|2021-12-31 10:45:40|2413.01|2411.51|2412.83|2411.33|2413.01|2411.51|2412.83|2411.33|0
1640947610000|2021-12-31 10:46:50|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|0
1640947640000|2021-12-31 10:47:20|2412.83|2411.33|2412.83|2411.33|2412.83|2411.33|2412.83|2411.33|0
1640947650000|2021-12-31 10:47:30|2412.89|2411.39|2412.83|2411.33|2412.89|2411.39|2412.83|2411.33|0
1640947690000|2021-12-31 10:48:10|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|0
1640947700000|2021-12-31 10:48:20|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|0
1640947710000|2021-12-31 10:48:30|2412.55|2411.05|2412.61|2411.11|2412.61|2411.11|2412.55|2411.05|0
1640947720000|2021-12-31 10:48:40|2412.55|2411.05|2412.61|2411.11|2412.61|2411.11|2412.55|2411.05|0
1640947730000|2021-12-31 10:48:50|2412.55|2411.05|2412.61|2411.11|2412.61|2411.11|2412.49|2410.99|0
1640947740000|2021-12-31 10:49:00|2412.55|2411.05|2412.61|2411.11|2412.61|2411.11|2412.55|2411.05|0
1640947750000|2021-12-31 10:49:10|2412.66|2411.16|2412.66|2411.16|2412.66|2411.16|2412.66|2411.16|0
1640947760000|2021-12-31 10:49:20|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|0
1640947800000|2021-12-31 10:50:00|2412.72|2411.22|2412.66|2411.16|2412.72|2411.22|2412.61|2411.11|0
1640947810000|2021-12-31 10:50:10|2412.61|2411.11|2412.61|2411.11|2412.72|2411.22|2412.61|2411.11|0
1640947850000|2021-12-31 10:50:50|2412.49|2410.99|2412.49|2410.99|2412.49|2410.99|2412.38|2410.88|0
1640947860000|2021-12-31 10:51:00|2412.44|2410.94|2412.38|2410.88|2412.44|2410.94|2412.38|2410.88|0
1640947890000|2021-12-31 10:51:30|2412.44|2410.94|2412.49|2410.99|2412.49|2410.99|2412.44|2410.94|0
1640947920000|2021-12-31 10:52:00|2412.61|2411.11|2412.61|2411.11|2412.72|2411.22|2412.61|2411.11|0
1640947930000|2021-12-31 10:52:10|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|0
1640947970000|2021-12-31 10:52:50|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|0
1640947980000|2021-12-31 10:53:00|2412.49|2410.99|2412.49|2410.99|2412.49|2410.99|2412.49|2410.99|0
1640947990000|2021-12-31 10:53:10|2412.61|2411.11|2412.72|2411.22|2412.72|2411.22|2412.61|2411.11|0
1640948040000|2021-12-31 10:54:00|2412.61|2411.11|2412.72|2411.22|2412.72|2411.22|2412.61|2411.11|0
1640948080000|2021-12-31 10:54:40|2412.83|2411.33|2412.83|2411.33|2412.83|2411.33|2412.83|2411.33|0
1640948090000|2021-12-31 10:54:50|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|0
1640948100000|2021-12-31 10:55:00|2412.83|2411.33|2412.83|2411.33|2412.83|2411.33|2412.83|2411.33|0
1640948120000|2021-12-31 10:55:20|2412.95|2411.45|2412.95|2411.45|2412.95|2411.45|2412.95|2411.45|0
1640948130000|2021-12-31 10:55:30|2412.89|2411.39|2412.95|2411.45|2412.95|2411.45|2412.89|2411.39|0
1640948180000|2021-12-31 10:56:20|2413.06|2411.56|2413.01|2411.51|2413.06|2411.56|2413.01|2411.51|0
1640948190000|2021-12-31 10:56:30|2413.06|2411.56|2413.06|2411.56|2413.06|2411.56|2413.06|2411.56|0
1640948330000|2021-12-31 10:58:50|2412.83|2411.33|2412.89|2411.39|2412.95|2411.45|2412.83|2411.33|0
1640948340000|2021-12-31 10:59:00|2412.83|2411.33|2412.83|2411.33|2412.95|2411.45|2412.83|2411.33|0
1640948360000|2021-12-31 10:59:20|2412.78|2411.28|2412.78|2411.28|2412.78|2411.28|2412.72|2411.22|0
1640948370000|2021-12-31 10:59:30|2412.83|2411.33|2412.72|2411.22|2412.83|2411.33|2412.72|2411.22|0
1640948390000|2021-12-31 10:59:50|2412.66|2411.16|2412.72|2411.22|2412.72|2411.22|2412.66|2411.16|0
1640948400000|2021-12-31 11:00:00|2412.61|2411.11|2412.72|2411.22|2412.72|2411.22|2412.61|2411.11|0
1640948410000|2021-12-31 11:00:10|2412.83|2411.33|2412.95|2411.45|2412.95|2411.45|2412.83|2411.33|0
1640948420000|2021-12-31 11:00:20|2413.01|2411.51|2412.95|2411.45|2413.01|2411.51|2412.95|2411.45|0
1640948430000|2021-12-31 11:00:30|2413.01|2411.51|2413.01|2411.51|2413.01|2411.51|2413.01|2411.51|0
1640948440000|2021-12-31 11:00:40|2412.95|2411.45|2412.95|2411.45|2412.95|2411.45|2412.95|2411.45|0
1640948470000|2021-12-31 11:01:10|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|0
1640948480000|2021-12-31 11:01:20|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|0
1640948510000|2021-12-31 11:01:50|2412.66|2411.16|2412.66|2411.16|2412.66|2411.16|2412.66|2411.16|0
1640948520000|2021-12-31 11:02:00|2412.61|2411.11|2412.66|2411.16|2412.66|2411.16|2412.61|2411.11|0
1640948530000|2021-12-31 11:02:10|2412.72|2411.22|2412.66|2411.16|2412.72|2411.22|2412.66|2411.16|0
1640948540000|2021-12-31 11:02:20|2412.61|2411.11|2412.72|2411.22|2412.72|2411.22|2412.61|2411.11|0
1640948570000|2021-12-31 11:02:50|2412.66|2411.16|2412.72|2411.22|2412.72|2411.22|2412.61|2411.11|0
1640948630000|2021-12-31 11:03:50|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|0
1640948640000|2021-12-31 11:04:00|2412.49|2410.99|2412.49|2410.99|2412.49|2410.99|2412.49|2410.99|0
1640948680000|2021-12-31 11:04:40|2412.38|2410.88|2412.49|2410.99|2412.49|2410.99|2412.38|2410.88|0
1640948690000|2021-12-31 11:04:50|2412.38|2410.88|2412.38|2410.88|2412.38|2410.88|2412.38|2410.88|0
1640948700000|2021-12-31 11:05:00|2412.26|2410.76|2412.04|2410.54|2412.26|2410.76|2411.75|2410.25|0
1640948710000|2021-12-31 11:05:10|2411.98|2410.48|2411.81|2410.31|2411.98|2410.48|2411.81|2410.31|0
1640948720000|2021-12-31 11:05:20|2411.7|2410.2|2411.7|2410.2|2411.7|2410.2|2411.58|2410.08|0
1640948730000|2021-12-31 11:05:30|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|0
1640948740000|2021-12-31 11:05:40|2411.92|2410.42|2411.87|2410.37|2411.92|2410.42|2411.87|2410.37|0
1640948750000|2021-12-31 11:05:50|2411.81|2410.31|2411.92|2410.42|2411.92|2410.42|2411.81|2410.31|0
1640948770000|2021-12-31 11:06:10|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|0
1640948780000|2021-12-31 11:06:20|2412.09|2410.59|2411.92|2410.42|2412.09|2410.59|2411.92|2410.42|0
1640948800000|2021-12-31 11:06:40|2411.64|2410.14|2411.58|2410.08|2411.64|2410.14|2411.58|2410.08|0
1640948810000|2021-12-31 11:06:50|2411.47|2409.97|2411.47|2409.97|2411.47|2409.97|2411.47|2409.97|0
1640948820000|2021-12-31 11:07:00|2411.52|2410.02|2411.47|2409.97|2411.58|2410.08|2411.47|2409.97|0
1640948830000|2021-12-31 11:07:10|2411.35|2409.85|2411.24|2409.74|2411.35|2409.85|2411.18|2409.68|0
1640948840000|2021-12-31 11:07:20|2411.18|2409.68|2411.07|2409.57|2411.18|2409.68|2411.07|2409.57|0
1640948850000|2021-12-31 11:07:30|2411.01|2409.51|2411.24|2409.74|2411.24|2409.74|2411.01|2409.51|0
1640948860000|2021-12-31 11:07:40|2411.13|2409.63|2411.13|2409.63|2411.13|2409.63|2411.13|2409.63|0
1640948870000|2021-12-31 11:07:50|2411.24|2409.74|2411.24|2409.74|2411.24|2409.74|2411.24|2409.74|0
1640948880000|2021-12-31 11:08:00|2411.13|2409.63|2411.01|2409.51|2411.13|2409.63|2411.01|2409.51|0
1640948890000|2021-12-31 11:08:10|2411.13|2409.63|2411.18|2409.68|2411.24|2409.74|2411.13|2409.63|0
1640948900000|2021-12-31 11:08:20|2411.24|2409.74|2411.24|2409.74|2411.35|2409.85|2411.24|2409.74|0
1640948930000|2021-12-31 11:08:50|2411.18|2409.68|2411.24|2409.74|2411.24|2409.74|2411.13|2409.63|0
1640948940000|2021-12-31 11:09:00|2411.18|2409.68|2411.13|2409.63|2411.18|2409.68|2411.01|2409.51|0
1640948950000|2021-12-31 11:09:10|2411.07|2409.57|2411.13|2409.63|2411.13|2409.63|2411.07|2409.57|0
1640948980000|2021-12-31 11:09:40|2411.07|2409.57|2411.07|2409.57|2411.07|2409.57|2411.01|2409.51|0
1640948990000|2021-12-31 11:09:50|2411.13|2409.63|2411.13|2409.63|2411.13|2409.63|2411.07|2409.57|0
1640949000000|2021-12-31 11:10:00|2411.07|2409.57|2411.13|2409.63|2411.13|2409.63|2411.01|2409.51|0
1640949010000|2021-12-31 11:10:10|2411.07|2409.57|2411.07|2409.57|2411.07|2409.57|2411.07|2409.57|0
1640949020000|2021-12-31 11:10:20|2411.01|2409.51|2411.07|2409.57|2411.13|2409.63|2411.01|2409.51|0
1640949030000|2021-12-31 11:10:30|2411.01|2409.51|2411.18|2409.68|2411.18|2409.68|2411.01|2409.51|0
1640949040000|2021-12-31 11:10:40|2411.24|2409.74|2411.24|2409.74|2411.24|2409.74|2411.24|2409.74|0
1640949050000|2021-12-31 11:10:50|2411.3|2409.8|2411.35|2409.85|2411.35|2409.85|2411.24|2409.74|0
1640949080000|2021-12-31 11:11:20|2411.47|2409.97|2411.47|2409.97|2411.47|2409.97|2411.47|2409.97|0
1640949090000|2021-12-31 11:11:30|2411.41|2409.91|2411.41|2409.91|2411.47|2409.97|2411.41|2409.91|0
1640949100000|2021-12-31 11:11:40|2411.47|2409.97|2411.41|2409.91|2411.47|2409.97|2411.41|2409.91|0
1640949110000|2021-12-31 11:11:50|2411.35|2409.85|2411.35|2409.85|2411.35|2409.85|2411.35|2409.85|0
1640949120000|2021-12-31 11:12:00|2411.41|2409.91|2411.47|2409.97|2411.47|2409.97|2411.35|2409.85|0
1640949130000|2021-12-31 11:12:10|2411.52|2410.02|2411.58|2410.08|2411.58|2410.08|2411.52|2410.02|0
1640949140000|2021-12-31 11:12:20|2411.47|2409.97|2411.58|2410.08|2411.58|2410.08|2411.47|2409.97|0
1640949170000|2021-12-31 11:12:50|2411.47|2409.97|2411.47|2409.97|2411.47|2409.97|2411.47|2409.97|0
1640949180000|2021-12-31 11:13:00|2411.58|2410.08|2411.47|2409.97|2411.58|2410.08|2411.47|2409.97|0
1640949190000|2021-12-31 11:13:10|2411.52|2410.02|2411.58|2410.08|2411.58|2410.08|2411.52|2410.02|0
1640949200000|2021-12-31 11:13:20|2411.7|2410.2|2411.7|2410.2|2411.7|2410.2|2411.7|2410.2|0
1640949210000|2021-12-31 11:13:30|2411.58|2410.08|2411.47|2409.97|2411.58|2410.08|2411.47|2409.97|0
1640949220000|2021-12-31 11:13:40|2411.58|2410.08|2411.58|2410.08|2411.58|2410.08|2411.58|2410.08|0
1640949240000|2021-12-31 11:14:00|2411.52|2410.02|2411.52|2410.02|2411.52|2410.02|2411.52|2410.02|0
1640949250000|2021-12-31 11:14:10|2411.47|2409.97|2411.47|2409.97|2411.47|2409.97|2411.47|2409.97|0
1640949280000|2021-12-31 11:14:40|2411.41|2409.91|2411.47|2409.97|2411.47|2409.97|2411.35|2409.85|0
1640949290000|2021-12-31 11:14:50|2411.41|2409.91|2411.7|2410.2|2411.7|2410.2|2411.35|2409.85|0
1640949300000|2021-12-31 11:15:00|2411.75|2410.25|2411.7|2410.2|2411.81|2410.31|2411.7|2410.2|0
1640949320000|2021-12-31 11:15:20|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|0
1640949380000|2021-12-31 11:16:20|2412.04|2410.54|2411.92|2410.42|2412.04|2410.54|2411.92|2410.42|0
1640949390000|2021-12-31 11:16:30|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|0
1640949420000|2021-12-31 11:17:00|2412.15|2410.65|2412.04|2410.54|2412.15|2410.65|2412.04|2410.54|0
1640949440000|2021-12-31 11:17:20|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|0
1640949450000|2021-12-31 11:17:30|2412.04|2410.54|2412.15|2410.65|2412.15|2410.65|2412.04|2410.54|0
1640949460000|2021-12-31 11:17:40|2412.09|2410.59|2412.04|2410.54|2412.09|2410.59|2412.04|2410.54|0
1640949480000|2021-12-31 11:18:00|2411.98|2410.48|2411.98|2410.48|2411.98|2410.48|2411.98|2410.48|0
1640949490000|2021-12-31 11:18:10|2411.92|2410.42|2412.04|2410.54|2412.04|2410.54|2411.92|2410.42|0
1640949500000|2021-12-31 11:18:20|2411.98|2410.48|2411.98|2410.48|2411.98|2410.48|2411.92|2410.42|0
1640949510000|2021-12-31 11:18:30|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|0
1640949530000|2021-12-31 11:18:50|2411.81|2410.31|2411.92|2410.42|2411.92|2410.42|2411.81|2410.31|0
1640949550000|2021-12-31 11:19:10|2411.87|2410.37|2411.87|2410.37|2411.87|2410.37|2411.81|2410.31|0
1640949560000|2021-12-31 11:19:20|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|2411.81|2410.31|0
1640949580000|2021-12-31 11:19:40|2411.87|2410.37|2411.87|2410.37|2411.87|2410.37|2411.87|2410.37|0
1640949590000|2021-12-31 11:19:50|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|0
1640949600000|2021-12-31 11:20:00|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|2411.98|2410.48|0
1640949620000|2021-12-31 11:20:20|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|0
1640949650000|2021-12-31 11:20:50|2412.04|2410.54|2411.92|2410.42|2412.04|2410.54|2411.92|2410.42|0
1640949660000|2021-12-31 11:21:00|2412.04|2410.54|2412.26|2410.76|2412.26|2410.76|2412.04|2410.54|0
1640949680000|2021-12-31 11:21:20|2412.38|2410.88|2412.38|2410.88|2412.38|2410.88|2412.38|2410.88|0
1640949720000|2021-12-31 11:22:00|2412.32|2410.82|2412.38|2410.88|2412.38|2410.88|2412.32|2410.82|0
1640949730000|2021-12-31 11:22:10|2412.49|2410.99|2412.38|2410.88|2412.49|2410.99|2412.38|2410.88|0
1640949740000|2021-12-31 11:22:20|2412.32|2410.82|2412.26|2410.76|2412.38|2410.88|2412.26|2410.76|0
1640949820000|2021-12-31 11:23:40|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|0
1640949850000|2021-12-31 11:24:10|2412.26|2410.76|2412.21|2410.71|2412.26|2410.76|2412.15|2410.65|0
1640949860000|2021-12-31 11:24:20|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|0
1640949870000|2021-12-31 11:24:30|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|0
1640949880000|2021-12-31 11:24:40|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|0
1640949910000|2021-12-31 11:25:10|2412.09|2410.59|2412.09|2410.59|2412.09|2410.59|2412.04|2410.54|0
1640949920000|2021-12-31 11:25:20|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|0
1640949950000|2021-12-31 11:25:50|2412.04|2410.54|2411.92|2410.42|2412.04|2410.54|2411.92|2410.42|0
1640949970000|2021-12-31 11:26:10|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|0
1640949980000|2021-12-31 11:26:20|2412.26|2410.76|2412.26|2410.76|2412.26|2410.76|2412.26|2410.76|0
1640949990000|2021-12-31 11:26:30|2412.38|2410.88|2412.38|2410.88|2412.38|2410.88|2412.38|2410.88|0
1640950020000|2021-12-31 11:27:00|2412.49|2410.99|2412.61|2411.11|2412.72|2411.22|2412.49|2410.99|0
1640950030000|2021-12-31 11:27:10|2412.49|2410.99|2412.55|2411.05|2412.55|2411.05|2412.49|2410.99|0
1640950040000|2021-12-31 11:27:20|2412.49|2410.99|2412.61|2411.11|2412.72|2411.22|2412.49|2410.99|0
1640950050000|2021-12-31 11:27:30|2412.72|2411.22|2412.61|2411.11|2412.72|2411.22|2412.61|2411.11|0
1640950060000|2021-12-31 11:27:40|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|0
1640950070000|2021-12-31 11:27:50|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|0
1640950080000|2021-12-31 11:28:00|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|2412.72|2411.22|0
1640950140000|2021-12-31 11:29:00|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|2412.61|2411.11|0
1640950150000|2021-12-31 11:29:10|2412.49|2410.99|2412.49|2410.99|2412.49|2410.99|2412.49|2410.99|0
1640950260000|2021-12-31 11:31:00|2412.38|2410.88|2412.38|2410.88|2412.38|2410.88|2412.38|2410.88|0
1640950350000|2021-12-31 11:32:30|2412.32|2410.82|2412.38|2410.88|2412.38|2410.88|2412.32|2410.82|0
1640950370000|2021-12-31 11:32:50|2412.26|2410.76|2412.26|2410.76|2412.26|2410.76|2412.26|2410.76|0
1640950380000|2021-12-31 11:33:00|2412.21|2410.71|2412.15|2410.65|2412.21|2410.71|2412.15|2410.65|0
1640950390000|2021-12-31 11:33:10|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|0
1640950460000|2021-12-31 11:34:20|2411.98|2410.48|2411.98|2410.48|2411.98|2410.48|2411.98|2410.48|0
1640950470000|2021-12-31 11:34:30|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|0
1640950480000|2021-12-31 11:34:40|2411.87|2410.37|2411.92|2410.42|2411.92|2410.42|2411.87|2410.37|0
1640950540000|2021-12-31 11:35:40|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|0
1640950620000|2021-12-31 11:37:00|2411.92|2410.42|2411.92|2410.42|2412.04|2410.54|2411.92|2410.42|0
1640950630000|2021-12-31 11:37:10|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|0
1640950640000|2021-12-31 11:37:20|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|0
1640950650000|2021-12-31 11:37:30|2411.81|2410.31|2411.87|2410.37|2411.87|2410.37|2411.81|2410.31|0
1640950660000|2021-12-31 11:37:40|2411.81|2410.31|2411.81|2410.31|2411.87|2410.37|2411.81|2410.31|0
1640950670000|2021-12-31 11:37:50|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|0
1640950730000|2021-12-31 11:38:50|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|0
1640950760000|2021-12-31 11:39:20|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|0
1640950780000|2021-12-31 11:39:40|2411.98|2410.48|2411.98|2410.48|2411.98|2410.48|2411.98|2410.48|0
1640950790000|2021-12-31 11:39:50|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|0
1640950810000|2021-12-31 11:40:10|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|0
1640950840000|2021-12-31 11:40:40|2412.09|2410.59|2412.15|2410.65|2412.15|2410.65|2412.09|2410.59|0
1640950850000|2021-12-31 11:40:50|2412.09|2410.59|2412.09|2410.59|2412.15|2410.65|2412.09|2410.59|0
1640950870000|2021-12-31 11:41:10|2412.15|2410.65|2412.26|2410.76|2412.26|2410.76|2412.15|2410.65|0
1640950890000|2021-12-31 11:41:30|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|2412.15|2410.65|0
1640950900000|2021-12-31 11:41:40|2412.21|2410.71|2412.21|2410.71|2412.21|2410.71|2412.21|2410.71|0
1640950910000|2021-12-31 11:41:50|2412.15|2410.65|2412.26|2410.76|2412.26|2410.76|2412.15|2410.65|0
1640950920000|2021-12-31 11:42:00|2412.38|2410.88|2412.38|2410.88|2412.38|2410.88|2412.32|2410.82|0
1640950940000|2021-12-31 11:42:20|2412.44|2410.94|2412.38|2410.88|2412.44|2410.94|2412.38|2410.88|0
1640950970000|2021-12-31 11:42:50|2412.26|2410.76|2412.26|2410.76|2412.26|2410.76|2412.26|2410.76|0
1640950980000|2021-12-31 11:43:00|2412.21|2410.71|2412.15|2410.65|2412.21|2410.71|2412.15|2410.65|0
1640951020000|2021-12-31 11:43:40|2412.09|2410.59|2412.09|2410.59|2412.15|2410.65|2412.09|2410.59|0
1640951030000|2021-12-31 11:43:50|2412.15|2410.65|2412.09|2410.59|2412.15|2410.65|2412.09|2410.59|0
1640951040000|2021-12-31 11:44:00|2412.04|2410.54|2411.98|2410.48|2412.04|2410.54|2411.92|2410.42|0
1640951050000|2021-12-31 11:44:10|2412.04|2410.54|2411.92|2410.42|2412.04|2410.54|2411.92|2410.42|0
1640951060000|2021-12-31 11:44:20|2411.87|2410.37|2411.92|2410.42|2411.98|2410.48|2411.87|2410.37|0
1640951130000|2021-12-31 11:45:30|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|0
1640951140000|2021-12-31 11:45:40|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|0
1640951230000|2021-12-31 11:47:10|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|0
1640951240000|2021-12-31 11:47:20|2411.75|2410.25|2411.75|2410.25|2411.75|2410.25|2411.75|2410.25|0
1640951250000|2021-12-31 11:47:30|2411.81|2410.31|2411.75|2410.25|2411.81|2410.31|2411.7|2410.2|0
1640951260000|2021-12-31 11:47:40|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|2411.75|2410.25|0
1640951340000|2021-12-31 11:49:00|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|0
1640951360000|2021-12-31 11:49:20|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|0
1640951370000|2021-12-31 11:49:30|2411.75|2410.25|2411.75|2410.25|2411.81|2410.31|2411.75|2410.25|0
1640951380000|2021-12-31 11:49:40|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|0
1640951390000|2021-12-31 11:49:50|2411.75|2410.25|2411.81|2410.31|2411.81|2410.31|2411.75|2410.25|0
1640951420000|2021-12-31 11:50:20|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|0
1640951430000|2021-12-31 11:50:30|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|2411.81|2410.31|0
1640951450000|2021-12-31 11:50:50|2411.75|2410.25|2411.81|2410.31|2411.81|2410.31|2411.75|2410.25|0
1640951460000|2021-12-31 11:51:00|2411.75|2410.25|2411.81|2410.31|2411.81|2410.31|2411.75|2410.25|0
1640951480000|2021-12-31 11:51:20|2411.58|2410.08|2411.47|2409.97|2411.58|2410.08|2411.47|2409.97|0
1640951490000|2021-12-31 11:51:30|2411.24|2409.74|2411.24|2409.74|2411.24|2409.74|2411.13|2409.63|0
1640951500000|2021-12-31 11:51:40|2411.18|2409.68|2411.13|2409.63|2411.18|2409.68|2411.13|2409.63|0
1640951510000|2021-12-31 11:51:50|2411.01|2409.51|2411.13|2409.63|2411.13|2409.63|2411.01|2409.51|0
1640951520000|2021-12-31 11:52:00|2411.01|2409.51|2411.01|2409.51|2411.13|2409.63|2411.01|2409.51|0
1640951530000|2021-12-31 11:52:10|2410.78|2409.28|2411.01|2409.51|2411.01|2409.51|2410.78|2409.28|0
1640951540000|2021-12-31 11:52:20|2411.13|2409.63|2411.18|2409.68|2411.24|2409.74|2411.13|2409.63|0
1640951550000|2021-12-31 11:52:30|2411.24|2409.74|2411.13|2409.63|2411.24|2409.74|2411.13|2409.63|0
1640951570000|2021-12-31 11:52:50|2411.35|2409.85|2411.35|2409.85|2411.35|2409.85|2411.24|2409.74|0
1640951580000|2021-12-31 11:53:00|2411.3|2409.8|2411.35|2409.85|2411.35|2409.85|2411.3|2409.8|0
1640951600000|2021-12-31 11:53:20|2411.24|2409.74|2411.24|2409.74|2411.24|2409.74|2411.24|2409.74|0
1640951620000|2021-12-31 11:53:40|2411.47|2409.97|2411.47|2409.97|2411.47|2409.97|2411.47|2409.97|0
1640951630000|2021-12-31 11:53:50|2411.35|2409.85|2411.47|2409.97|2411.47|2409.97|2411.35|2409.85|0
1640951640000|2021-12-31 11:54:00|2411.41|2409.91|2411.35|2409.85|2411.41|2409.91|2411.35|2409.85|0
1640951650000|2021-12-31 11:54:10|2411.3|2409.8|2411.24|2409.74|2411.35|2409.85|2411.24|2409.74|0
1640951700000|2021-12-31 11:55:00|2411.35|2409.85|2411.35|2409.85|2411.35|2409.85|2411.35|2409.85|0
1640951730000|2021-12-31 11:55:30|2411.47|2409.97|2411.35|2409.85|2411.47|2409.97|2411.35|2409.85|0
1640951760000|2021-12-31 11:56:00|2411.3|2409.8|2411.35|2409.85|2411.35|2409.85|2411.24|2409.74|0
1640951770000|2021-12-31 11:56:10|2411.3|2409.8|2411.24|2409.74|2411.35|2409.85|2411.24|2409.74|0
1640951780000|2021-12-31 11:56:20|2411.18|2409.68|2411.18|2409.68|2411.24|2409.74|2411.18|2409.68|0
1640951790000|2021-12-31 11:56:30|2411.13|2409.63|2410.95|2409.45|2411.13|2409.63|2410.95|2409.45|0
1640951800000|2021-12-31 11:56:40|2410.9|2409.4|2410.9|2409.4|2410.9|2409.4|2410.9|2409.4|0
1640951830000|2021-12-31 11:57:10|2410.78|2409.28|2410.67|2409.17|2410.78|2409.28|2410.67|2409.17|0
1640951840000|2021-12-31 11:57:20|2410.78|2409.28|2410.56|2409.06|2410.78|2409.28|2410.56|2409.06|0
1640951860000|2021-12-31 11:57:40|2410.21|2408.71|2410.21|2408.71|2410.33|2408.83|2410.21|2408.71|0
1640951870000|2021-12-31 11:57:50|2410.1|2408.6|2410.44|2408.94|2410.44|2408.94|2410.1|2408.6|0
1640951890000|2021-12-31 11:58:10|2410.33|2408.83|2410.44|2408.94|2410.44|2408.94|2410.33|2408.83|0
1640951900000|2021-12-31 11:58:20|2410.39|2408.89|2410.44|2408.94|2410.44|2408.94|2410.39|2408.89|0
1640951920000|2021-12-31 11:58:40|2410.56|2409.06|2410.56|2409.06|2410.56|2409.06|2410.56|2409.06|0
1640951930000|2021-12-31 11:58:50|2410.54|2409.04|2410.54|2409.04|2410.54|2409.04|2410.54|2409.04|0
1640951940000|2021-12-31 11:59:00|2410.65|2409.15|2410.74|2409.24|2410.74|2409.24|2410.65|2409.15|0
1640952000000|2021-12-31 12:00:00|2410.85|2409.35|2410.63|2409.13|2410.85|2409.35|2410.63|2409.13|0
1640952010000|2021-12-31 12:00:10|2410.57|2409.07|2410.51|2409.01|2410.57|2409.07|2410.51|2409.01|0
1640952020000|2021-12-31 12:00:20|2410.46|2408.96|2410.28|2408.78|2410.46|2408.96|2410.28|2408.78|0
1640952030000|2021-12-31 12:00:30|2410.4|2408.9|2410.4|2408.9|2410.46|2408.96|2410.28|2408.78|0
1640952040000|2021-12-31 12:00:40|2410.28|2408.78|2410.4|2408.9|2410.4|2408.9|2410.28|2408.78|0
1640952050000|2021-12-31 12:00:50|2410.51|2409.01|2410.4|2408.9|2410.51|2409.01|2410.4|2408.9|0
1640952060000|2021-12-31 12:01:00|2410.28|2408.78|2410.51|2409.01|2410.51|2409.01|2410.28|2408.78|0
1640952070000|2021-12-31 12:01:10|2410.57|2409.07|2410.4|2408.9|2410.57|2409.07|2410.4|2408.9|0
1640952080000|2021-12-31 12:01:20|2410.34|2408.84|2410.28|2408.78|2410.34|2408.84|2410.28|2408.78|0
1640952090000|2021-12-31 12:01:30|2410.4|2408.9|2410.4|2408.9|2410.4|2408.9|2410.4|2408.9|0
1640952100000|2021-12-31 12:01:40|2410.28|2408.78|2410.28|2408.78|2410.28|2408.78|2410.28|2408.78|0
1640952110000|2021-12-31 12:01:50|2410.17|2408.67|2410.17|2408.67|2410.17|2408.67|2410.17|2408.67|0
1640952120000|2021-12-31 12:02:00|2410.28|2408.78|2410.28|2408.78|2410.28|2408.78|2410.28|2408.78|0
1640952140000|2021-12-31 12:02:20|2410.4|2408.9|2410.4|2408.9|2410.4|2408.9|2410.4|2408.9|0
1640952180000|2021-12-31 12:03:00|2410.28|2408.78|2410.17|2408.67|2410.28|2408.78|2410.17|2408.67|0
1640952190000|2021-12-31 12:03:10|2410.28|2408.78|2410.06|2408.56|2410.28|2408.78|2410.06|2408.56|0
1640952210000|2021-12-31 12:03:30|2410|2408.5|2409.94|2408.44|2410.06|2408.56|2409.94|2408.44|0
1640952220000|2021-12-31 12:03:40|2409.83|2408.33|2409.83|2408.33|2409.83|2408.33|2409.83|2408.33|0
1640952250000|2021-12-31 12:04:10|2409.94|2408.44|2409.83|2408.33|2409.94|2408.44|2409.83|2408.33|0
1640952260000|2021-12-31 12:04:20|2409.85|2408.35|2409.85|2408.35|2409.85|2408.35|2409.85|2408.35|0
1640952270000|2021-12-31 12:04:30|2409.96|2408.46|2409.96|2408.46|2409.96|2408.46|2409.96|2408.46|0
1640952290000|2021-12-31 12:04:50|2410.08|2408.58|2409.85|2408.35|2410.08|2408.58|2409.85|2408.35|0
1640952320000|2021-12-31 12:05:20|2409.73|2408.23|2409.62|2408.12|2409.73|2408.23|2409.62|2408.12|0
1640952340000|2021-12-31 12:05:40|2409.96|2408.46|2409.96|2408.46|2409.96|2408.46|2409.96|2408.46|0
1640952360000|2021-12-31 12:06:00|2409.85|2408.35|2409.73|2408.23|2409.85|2408.35|2409.73|2408.23|0
1640952380000|2021-12-31 12:06:20|2409.85|2408.35|2409.85|2408.35|2409.85|2408.35|2409.85|2408.35|0
1640952390000|2021-12-31 12:06:30|2409.96|2408.46|2409.85|2408.35|2409.96|2408.46|2409.85|2408.35|0
1640952400000|2021-12-31 12:06:40|2409.73|2408.23|2409.73|2408.23|2409.73|2408.23|2409.68|2408.18|0
1640952410000|2021-12-31 12:06:50|2409.68|2408.18|2409.73|2408.23|2409.73|2408.23|2409.68|2408.18|0
1640952420000|2021-12-31 12:07:00|2409.72|2408.22|2409.72|2408.22|2409.72|2408.22|2409.67|2408.17|0
1640952430000|2021-12-31 12:07:10|2409.61|2408.11|2409.61|2408.11|2409.61|2408.11|2409.61|2408.11|0
1640952440000|2021-12-31 12:07:20|2409.27|2407.77|2409.27|2407.77|2409.27|2407.77|2409.27|2407.77|0
1640952450000|2021-12-31 12:07:30|2409.04|2407.54|2409.16|2407.66|2409.16|2407.66|2409.04|2407.54|0
1640952460000|2021-12-31 12:07:40|2409.04|2407.54|2409.16|2407.66|2409.16|2407.66|2409.04|2407.54|0
1640952470000|2021-12-31 12:07:50|2409.04|2407.54|2409.04|2407.54|2409.04|2407.54|2409.04|2407.54|0
1640952480000|2021-12-31 12:08:00|2409.05|2407.55|2409.05|2407.55|2409.05|2407.55|2409.05|2407.55|0
1640952490000|2021-12-31 12:08:10|2408.94|2407.44|2408.94|2407.44|2408.94|2407.44|2408.94|2407.44|0
1640952500000|2021-12-31 12:08:20|2408.82|2407.32|2409.05|2407.55|2409.05|2407.55|2408.82|2407.32|0
1640952530000|2021-12-31 12:08:50|2409.17|2407.67|2409.17|2407.67|2409.17|2407.67|2409.17|2407.67|0
1640952540000|2021-12-31 12:09:00|2409.11|2407.61|2409.28|2407.78|2409.28|2407.78|2409.05|2407.55|0
1640952560000|2021-12-31 12:09:20|2409.17|2407.67|2409.17|2407.67|2409.17|2407.67|2409.17|2407.67|0
1640952570000|2021-12-31 12:09:30|2409.28|2407.78|2409.17|2407.67|2409.28|2407.78|2409.17|2407.67|0
1640952600000|2021-12-31 12:10:00|2409.28|2407.78|2409.39|2407.89|2409.39|2407.89|2409.28|2407.78|0
1640952610000|2021-12-31 12:10:10|2409.51|2408.01|2409.51|2408.01|2409.51|2408.01|2409.51|2408.01|0
1640952630000|2021-12-31 12:10:30|2409.39|2407.89|2409.39|2407.89|2409.39|2407.89|2409.39|2407.89|0
1640952640000|2021-12-31 12:10:40|2409.51|2408.01|2409.91|2408.41|2409.91|2408.41|2409.51|2408.01|0
1640952650000|2021-12-31 12:10:50|2409.96|2408.46|2409.91|2408.41|2409.96|2408.46|2409.85|2408.35|0
1640952660000|2021-12-31 12:11:00|2409.85|2408.35|2409.91|2408.41|2409.91|2408.41|2409.85|2408.35|0
1640952670000|2021-12-31 12:11:10|2410.08|2408.58|2409.96|2408.46|2410.08|2408.58|2409.96|2408.46|0
1640952680000|2021-12-31 12:11:20|2410.08|2408.58|2409.96|2408.46|2410.08|2408.58|2409.96|2408.46|0
1640952700000|2021-12-31 12:11:40|2410.08|2408.58|2409.96|2408.46|2410.08|2408.58|2409.96|2408.46|0
1640952710000|2021-12-31 12:11:50|2410.02|2408.52|2409.96|2408.46|2410.02|2408.52|2409.96|2408.46|0
1640952720000|2021-12-31 12:12:00|2409.91|2408.41|2409.96|2408.46|2410.08|2408.58|2409.91|2408.41|0
1640952730000|2021-12-31 12:12:10|2410.08|2408.58|2409.96|2408.46|2410.08|2408.58|2409.96|2408.46|0
1640952740000|2021-12-31 12:12:20|2410.02|2408.52|2410.08|2408.58|2410.08|2408.58|2409.96|2408.46|0
1640952770000|2021-12-31 12:12:50|2410.19|2408.69|2410.19|2408.69|2410.19|2408.69|2410.19|2408.69|0
1640952780000|2021-12-31 12:13:00|2410.3|2408.8|2410.53|2409.03|2410.53|2409.03|2410.19|2408.69|0
1640952800000|2021-12-31 12:13:20|2410.65|2409.15|2410.3|2408.8|2410.65|2409.15|2410.3|2408.8|0
1640952810000|2021-12-31 12:13:30|2410.19|2408.69|2410.3|2408.8|2410.3|2408.8|2410.19|2408.69|0
1640952830000|2021-12-31 12:13:50|2410.36|2408.86|2410.42|2408.92|2410.42|2408.92|2410.36|2408.86|0
1640952840000|2021-12-31 12:14:00|2410.19|2408.69|2410.3|2408.8|2410.3|2408.8|2410.19|2408.69|0
1640952860000|2021-12-31 12:14:20|2410.36|2408.86|2410.42|2408.92|2410.42|2408.92|2410.36|2408.86|0
1640952870000|2021-12-31 12:14:30|2410.3|2408.8|2410.25|2408.75|2410.3|2408.8|2410.19|2408.69|0
1640952880000|2021-12-31 12:14:40|2410.3|2408.8|2410.3|2408.8|2410.3|2408.8|2410.25|2408.75|0
1640952890000|2021-12-31 12:14:50|2410.42|2408.92|2410.3|2408.8|2410.42|2408.92|2410.3|2408.8|0
1640952910000|2021-12-31 12:15:10|2410.53|2409.03|2410.53|2409.03|2410.53|2409.03|2410.53|2409.03|0
1640952920000|2021-12-31 12:15:20|2410.42|2408.92|2410.53|2409.03|2410.53|2409.03|2410.42|2408.92|0
1640952930000|2021-12-31 12:15:30|2410.48|2408.98|2410.42|2408.92|2410.48|2408.98|2410.42|2408.92|0
1640952940000|2021-12-31 12:15:40|2410.48|2408.98|2410.87|2409.37|2410.87|2409.37|2410.48|2408.98|0
1640952950000|2021-12-31 12:15:50|2410.99|2409.49|2410.87|2409.37|2410.99|2409.49|2410.87|2409.37|0
1640952960000|2021-12-31 12:16:00|2410.99|2409.49|2410.96|2409.46|2411.08|2409.58|2410.96|2409.46|0
1640952980000|2021-12-31 12:16:20|2410.85|2409.35|2410.85|2409.35|2410.85|2409.35|2410.85|2409.35|0
1640952990000|2021-12-31 12:16:30|2410.74|2409.24|2410.74|2409.24|2410.74|2409.24|2410.74|2409.24|0
1640953000000|2021-12-31 12:16:40|2410.85|2409.35|2410.85|2409.35|2410.85|2409.35|2410.85|2409.35|0
1640953010000|2021-12-31 12:16:50|2410.79|2409.29|2410.85|2409.35|2410.85|2409.35|2410.79|2409.29|0
1640953020000|2021-12-31 12:17:00|2410.74|2409.24|2410.79|2409.29|2410.79|2409.29|2410.74|2409.24|0
1640953030000|2021-12-31 12:17:10|2410.74|2409.24|2410.74|2409.24|2410.74|2409.24|2410.74|2409.24|0
1640953040000|2021-12-31 12:17:20|2410.85|2409.35|2410.85|2409.35|2410.85|2409.35|2410.85|2409.35|0
1640953050000|2021-12-31 12:17:30|2410.74|2409.24|2410.74|2409.24|2410.74|2409.24|2410.74|2409.24|0
1640953060000|2021-12-31 12:17:40|2410.62|2409.12|2410.62|2409.12|2410.62|2409.12|2410.62|2409.12|0
1640953080000|2021-12-31 12:18:00|2410.74|2409.24|2410.74|2409.24|2410.74|2409.24|2410.74|2409.24|0
1640953090000|2021-12-31 12:18:10|2410.85|2409.35|2410.85|2409.35|2410.85|2409.35|2410.85|2409.35|0
1640953130000|2021-12-31 12:18:50|2410.96|2409.46|2410.96|2409.46|2411.08|2409.58|2410.96|2409.46|0
1640953140000|2021-12-31 12:19:00|2411.08|2409.58|2411.19|2409.69|2411.19|2409.69|2411.08|2409.58|0
1640953150000|2021-12-31 12:19:10|2411.08|2409.58|2411.19|2409.69|2411.19|2409.69|2411.08|2409.58|0
1640953160000|2021-12-31 12:19:20|2411.08|2409.58|2411.19|2409.69|2411.19|2409.69|2411.08|2409.58|0
1640953180000|2021-12-31 12:19:40|2411.25|2409.75|2411.31|2409.81|2411.31|2409.81|2411.19|2409.69|0
1640953190000|2021-12-31 12:19:50|2411.19|2409.69|2411.19|2409.69|2411.19|2409.69|2411.19|2409.69|0
1640953210000|2021-12-31 12:20:10|2411.08|2409.58|2410.96|2409.46|2411.08|2409.58|2410.96|2409.46|0
1640953220000|2021-12-31 12:20:20|2411.08|2409.58|2411.08|2409.58|2411.08|2409.58|2411.08|2409.58|0
1640953230000|2021-12-31 12:20:30|2411.19|2409.69|2411.19|2409.69|2411.19|2409.69|2411.19|2409.69|0
1640953260000|2021-12-31 12:21:00|2411.08|2409.58|2411.08|2409.58|2411.08|2409.58|2411.08|2409.58|0
1640953270000|2021-12-31 12:21:10|2410.96|2409.46|2410.96|2409.46|2410.96|2409.46|2410.96|2409.46|0
1640953280000|2021-12-31 12:21:20|2411.08|2409.58|2411.08|2409.58|2411.08|2409.58|2411.08|2409.58|0
1640953290000|2021-12-31 12:21:30|2410.96|2409.46|2410.96|2409.46|2410.96|2409.46|2410.96|2409.46|0
1640953300000|2021-12-31 12:21:40|2411.08|2409.58|2411.08|2409.58|2411.08|2409.58|2411.08|2409.58|0
1640953320000|2021-12-31 12:22:00|2410.96|2409.46|2410.96|2409.46|2411.02|2409.52|2410.96|2409.46|0
1640953350000|2021-12-31 12:22:30|2411.08|2409.58|2411.08|2409.58|2411.08|2409.58|2411.08|2409.58|0
1640953360000|2021-12-31 12:22:40|2411.19|2409.69|2411.31|2409.81|2411.31|2409.81|2411.19|2409.69|0
1640953370000|2021-12-31 12:22:50|2411.36|2409.86|2411.42|2409.92|2411.53|2410.03|2411.31|2409.81|0
1640953390000|2021-12-31 12:23:10|2411.48|2409.98|2411.53|2410.03|2411.53|2410.03|2411.48|2409.98|0
1640953400000|2021-12-31 12:23:20|2411.65|2410.15|2411.53|2410.03|2411.76|2410.26|2411.53|2410.03|0
1640953420000|2021-12-31 12:23:40|2411.42|2409.92|2411.42|2409.92|2411.53|2410.03|2411.42|2409.92|0
1640953440000|2021-12-31 12:24:00|2411.53|2410.03|2411.53|2410.03|2411.53|2410.03|2411.53|2410.03|0
1640953460000|2021-12-31 12:24:20|2411.65|2410.15|2411.88|2410.38|2411.88|2410.38|2411.65|2410.15|0
1640953470000|2021-12-31 12:24:30|2411.76|2410.26|2411.76|2410.26|2411.76|2410.26|2411.76|2410.26|0
1640953480000|2021-12-31 12:24:40|2411.88|2410.38|2411.88|2410.38|2411.88|2410.38|2411.88|2410.38|0
1640953490000|2021-12-31 12:24:50|2411.99|2410.49|2411.99|2410.49|2411.99|2410.49|2411.99|2410.49|0
1640953510000|2021-12-31 12:25:10|2411.88|2410.38|2411.99|2410.49|2412.1|2410.6|2411.88|2410.38|0
1640953520000|2021-12-31 12:25:20|2412.1|2410.6|2411.99|2410.49|2412.1|2410.6|2411.99|2410.49|0
1640953530000|2021-12-31 12:25:30|2412.1|2410.6|2412.1|2410.6|2412.1|2410.6|2412.1|2410.6|0
1640953540000|2021-12-31 12:25:40|2411.99|2410.49|2411.76|2410.26|2411.99|2410.49|2411.76|2410.26|0
1640953570000|2021-12-31 12:26:10|2411.99|2410.49|2411.88|2410.38|2411.99|2410.49|2411.88|2410.38|0
1640953590000|2021-12-31 12:26:30|2411.76|2410.26|2411.88|2410.38|2411.88|2410.38|2411.76|2410.26|0
1640953600000|2021-12-31 12:26:40|2411.76|2410.26|2411.76|2410.26|2411.76|2410.26|2411.76|2410.26|0
1640953610000|2021-12-31 12:26:50|2411.99|2410.49|2411.99|2410.49|2411.99|2410.49|2411.99|2410.49|0
1640953620000|2021-12-31 12:27:00|2412.05|2410.55|2412.22|2410.72|2412.22|2410.72|2412.05|2410.55|0
1640953630000|2021-12-31 12:27:10|2412.33|2410.83|2412.22|2410.72|2412.33|2410.83|2412.22|2410.72|0
1640953640000|2021-12-31 12:27:20|2412.33|2410.83|2412.44|2410.94|2412.44|2410.94|2412.33|2410.83|0
1640953650000|2021-12-31 12:27:30|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|2412.44|2410.94|0
1640953660000|2021-12-31 12:27:40|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|0
1640953680000|2021-12-31 12:28:00|2412.33|2410.83|2412.44|2410.94|2412.5|2411|2412.33|2410.83|0
1640953690000|2021-12-31 12:28:10|2412.5|2411|2412.44|2410.94|2412.5|2411|2412.33|2410.83|0
1640953700000|2021-12-31 12:28:20|2412.5|2411|2412.44|2410.94|2412.5|2411|2412.44|2410.94|0
1640953710000|2021-12-31 12:28:30|2412.33|2410.83|2412.44|2410.94|2412.44|2410.94|2412.33|2410.83|0
1640953720000|2021-12-31 12:28:40|2412.33|2410.83|2412.44|2410.94|2412.5|2411|2412.33|2410.83|0
1640953740000|2021-12-31 12:29:00|2412.56|2411.06|2412.44|2410.94|2412.56|2411.06|2412.44|2410.94|0
1640953750000|2021-12-31 12:29:10|2412.33|2410.83|2412.33|2410.83|2412.33|2410.83|2412.22|2410.72|0
1640953760000|2021-12-31 12:29:20|2412.27|2410.77|2412.33|2410.83|2412.33|2410.83|2412.27|2410.77|0
1640953770000|2021-12-31 12:29:30|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|0
1640953780000|2021-12-31 12:29:40|2412.56|2411.06|2412.44|2410.94|2412.56|2411.06|2412.44|2410.94|0
1640953790000|2021-12-31 12:29:50|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|0
1640953800000|2021-12-31 12:30:00|2412.67|2411.17|2412.62|2411.12|2412.67|2411.17|2412.62|2411.12|0
1640953810000|2021-12-31 12:30:10|2412.67|2411.17|2412.79|2411.29|2412.79|2411.29|2412.62|2411.12|0
1640953820000|2021-12-31 12:30:20|2412.67|2411.17|2412.79|2411.29|2412.79|2411.29|2412.67|2411.17|0
1640953830000|2021-12-31 12:30:30|2412.67|2411.17|2412.79|2411.29|2412.79|2411.29|2412.67|2411.17|0
1640953850000|2021-12-31 12:30:50|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|0
1640953860000|2021-12-31 12:31:00|2412.62|2411.12|2412.62|2411.12|2412.67|2411.17|2412.62|2411.12|0
1640953870000|2021-12-31 12:31:10|2412.67|2411.17|2412.56|2411.06|2412.67|2411.17|2412.56|2411.06|0
1640953880000|2021-12-31 12:31:20|2412.67|2411.17|2412.44|2410.94|2412.67|2411.17|2412.44|2410.94|0
1640953900000|2021-12-31 12:31:40|2412.56|2411.06|2412.44|2410.94|2412.56|2411.06|2412.39|2410.89|0
1640953910000|2021-12-31 12:31:50|2412.39|2410.89|2412.39|2410.89|2412.44|2410.94|2412.39|2410.89|0
1640953920000|2021-12-31 12:32:00|2412.44|2410.94|2412.56|2411.06|2412.56|2411.06|2412.44|2410.94|0
1640953930000|2021-12-31 12:32:10|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|0
1640953950000|2021-12-31 12:32:30|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|0
1640953960000|2021-12-31 12:32:40|2412.5|2411|2412.56|2411.06|2412.56|2411.06|2412.5|2411|0
1640953970000|2021-12-31 12:32:50|2412.67|2411.17|2412.67|2411.17|2412.67|2411.17|2412.67|2411.17|0
1640953980000|2021-12-31 12:33:00|2412.62|2411.12|2412.67|2411.17|2412.67|2411.17|2412.56|2411.06|0
1640953990000|2021-12-31 12:33:10|2412.79|2411.29|2412.84|2411.34|2412.9|2411.4|2412.79|2411.29|0
1640954000000|2021-12-31 12:33:20|2412.9|2411.4|2412.9|2411.4|2412.9|2411.4|2412.79|2411.29|0
1640954010000|2021-12-31 12:33:30|2413.01|2411.51|2412.9|2411.4|2413.01|2411.51|2412.84|2411.34|0
1640954020000|2021-12-31 12:33:40|2412.79|2411.29|2412.79|2411.29|2412.9|2411.4|2412.79|2411.29|0
1640954030000|2021-12-31 12:33:50|2412.9|2411.4|2412.79|2411.29|2412.9|2411.4|2412.79|2411.29|0
1640954070000|2021-12-31 12:34:30|2412.9|2411.4|2412.9|2411.4|2412.9|2411.4|2412.9|2411.4|0
1640954080000|2021-12-31 12:34:40|2412.84|2411.34|2412.67|2411.17|2412.84|2411.34|2412.67|2411.17|0
1640954090000|2021-12-31 12:34:50|2412.73|2411.23|2412.67|2411.17|2412.73|2411.23|2412.67|2411.17|0
1640954110000|2021-12-31 12:35:10|2412.56|2411.06|2412.62|2411.12|2412.62|2411.12|2412.56|2411.06|0
1640954120000|2021-12-31 12:35:20|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|0
1640954150000|2021-12-31 12:35:50|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|0
1640954180000|2021-12-31 12:36:20|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|0
1640954190000|2021-12-31 12:36:30|2412.44|2410.94|2412.44|2410.94|2412.5|2411|2412.44|2410.94|0
1640954200000|2021-12-31 12:36:40|2412.5|2411|2412.44|2410.94|2412.5|2411|2412.44|2410.94|0
1640954220000|2021-12-31 12:37:00|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|0
1640954240000|2021-12-31 12:37:20|2412.62|2411.12|2412.67|2411.17|2412.67|2411.17|2412.62|2411.12|0
1640954250000|2021-12-31 12:37:30|2412.62|2411.12|2412.62|2411.12|2412.62|2411.12|2412.62|2411.12|0
1640954260000|2021-12-31 12:37:40|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|0
1640954270000|2021-12-31 12:37:50|2412.67|2411.17|2412.67|2411.17|2412.67|2411.17|2412.62|2411.12|0
1640954310000|2021-12-31 12:38:30|2412.73|2411.23|2412.67|2411.17|2412.79|2411.29|2412.67|2411.17|0
1640954320000|2021-12-31 12:38:40|2412.56|2411.06|2412.5|2411|2412.56|2411.06|2412.5|2411|0
1640954330000|2021-12-31 12:38:50|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|0
1640954340000|2021-12-31 12:39:00|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|2412.5|2411|0
1640954360000|2021-12-31 12:39:20|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|0
1640954380000|2021-12-31 12:39:40|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|0
1640954400000|2021-12-31 12:40:00|2412.5|2411|2412.56|2411.06|2412.56|2411.06|2412.5|2411|0
1640954420000|2021-12-31 12:40:20|2412.67|2411.17|2412.67|2411.17|2412.67|2411.17|2412.67|2411.17|0
1640954450000|2021-12-31 12:40:50|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|0
1640954460000|2021-12-31 12:41:00|2412.67|2411.17|2412.67|2411.17|2412.67|2411.17|2412.67|2411.17|0
1640954470000|2021-12-31 12:41:10|2412.62|2411.12|2412.62|2411.12|2412.62|2411.12|2412.56|2411.06|0
1640954480000|2021-12-31 12:41:20|2412.67|2411.17|2412.67|2411.17|2412.67|2411.17|2412.67|2411.17|0
1640954520000|2021-12-31 12:42:00|2412.79|2411.29|2412.9|2411.4|2412.9|2411.4|2412.79|2411.29|0
1640954550000|2021-12-31 12:42:30|2412.79|2411.29|2412.9|2411.4|2412.9|2411.4|2412.79|2411.29|0
1640954570000|2021-12-31 12:42:50|2413.01|2411.51|2413.01|2411.51|2413.01|2411.51|2413.01|2411.51|0
1640954580000|2021-12-31 12:43:00|2413.13|2411.63|2413.24|2411.74|2413.24|2411.74|2413.13|2411.63|0
1640954590000|2021-12-31 12:43:10|2413.36|2411.86|2413.58|2412.08|2413.58|2412.08|2413.36|2411.86|0
1640954600000|2021-12-31 12:43:20|2413.7|2412.2|2413.7|2412.2|2413.7|2412.2|2413.7|2412.2|0
1640954610000|2021-12-31 12:43:30|2413.58|2412.08|2413.7|2412.2|2413.7|2412.2|2413.58|2412.08|0
1640954620000|2021-12-31 12:43:40|2413.76|2412.26|2413.7|2412.2|2413.76|2412.26|2413.7|2412.2|0
1640954630000|2021-12-31 12:43:50|2413.76|2412.26|2413.81|2412.31|2413.81|2412.31|2413.7|2412.2|0
1640954640000|2021-12-31 12:44:00|2413.7|2412.2|2413.7|2412.2|2413.7|2412.2|2413.7|2412.2|0
1640954660000|2021-12-31 12:44:20|2413.81|2412.31|2413.93|2412.43|2413.93|2412.43|2413.81|2412.31|0
1640954670000|2021-12-31 12:44:30|2413.98|2412.48|2413.93|2412.43|2414.04|2412.54|2413.93|2412.43|0
1640954680000|2021-12-31 12:44:40|2413.98|2412.48|2413.93|2412.43|2414.04|2412.54|2413.93|2412.43|0
1640954690000|2021-12-31 12:44:50|2413.98|2412.48|2413.93|2412.43|2413.98|2412.48|2413.93|2412.43|0
1640954710000|2021-12-31 12:45:10|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|0
1640954720000|2021-12-31 12:45:20|2413.93|2412.43|2413.93|2412.43|2413.98|2412.48|2413.93|2412.43|0
1640954730000|2021-12-31 12:45:30|2414.04|2412.54|2413.93|2412.43|2414.04|2412.54|2413.93|2412.43|0
1640954740000|2021-12-31 12:45:40|2414.04|2412.54|2414.04|2412.54|2414.04|2412.54|2414.04|2412.54|0
1640954770000|2021-12-31 12:46:10|2414.1|2412.6|2414.15|2412.65|2414.15|2412.65|2414.04|2412.54|0
1640954780000|2021-12-31 12:46:20|2414.04|2412.54|2414.04|2412.54|2414.04|2412.54|2414.04|2412.54|0
1640954790000|2021-12-31 12:46:30|2413.81|2412.31|2413.93|2412.43|2413.93|2412.43|2413.81|2412.31|0
1640954810000|2021-12-31 12:46:50|2413.87|2412.37|2413.93|2412.43|2413.93|2412.43|2413.87|2412.37|0
1640954840000|2021-12-31 12:47:20|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|0
1640954850000|2021-12-31 12:47:30|2413.93|2412.43|2413.93|2412.43|2413.93|2412.43|2413.93|2412.43|0
1640954860000|2021-12-31 12:47:40|2413.87|2412.37|2413.81|2412.31|2413.93|2412.43|2413.81|2412.31|0
1640954870000|2021-12-31 12:47:50|2413.93|2412.43|2413.93|2412.43|2413.93|2412.43|2413.93|2412.43|0
1640954890000|2021-12-31 12:48:10|2414.04|2412.54|2413.93|2412.43|2414.04|2412.54|2413.93|2412.43|0
1640954920000|2021-12-31 12:48:40|2413.87|2412.37|2413.7|2412.2|2413.87|2412.37|2413.7|2412.2|0
1640954990000|2021-12-31 12:49:50|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|0
1640955010000|2021-12-31 12:50:10|2413.7|2412.2|2413.81|2412.31|2413.81|2412.31|2413.7|2412.2|0
1640955020000|2021-12-31 12:50:20|2413.87|2412.37|2413.87|2412.37|2413.87|2412.37|2413.87|2412.37|0
1640955030000|2021-12-31 12:50:30|2413.93|2412.43|2413.93|2412.43|2413.93|2412.43|2413.93|2412.43|0
1640955040000|2021-12-31 12:50:40|2413.98|2412.48|2413.93|2412.43|2413.98|2412.48|2413.93|2412.43|0
1640955050000|2021-12-31 12:50:50|2413.87|2412.37|2413.81|2412.31|2413.87|2412.37|2413.81|2412.31|0
1640955090000|2021-12-31 12:51:30|2413.7|2412.2|2413.7|2412.2|2413.7|2412.2|2413.7|2412.2|0
1640955120000|2021-12-31 12:52:00|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|0
1640955130000|2021-12-31 12:52:10|2413.76|2412.26|2413.7|2412.2|2413.76|2412.26|2413.7|2412.2|0
1640955150000|2021-12-31 12:52:30|2413.76|2412.26|2413.81|2412.31|2413.81|2412.31|2413.76|2412.26|0
1640955170000|2021-12-31 12:52:50|2414.04|2412.54|2414.04|2412.54|2414.04|2412.54|2414.04|2412.54|0
1640955210000|2021-12-31 12:53:30|2413.93|2412.43|2413.93|2412.43|2413.93|2412.43|2413.93|2412.43|0
1640955240000|2021-12-31 12:54:00|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|2413.81|2412.31|0
1640955250000|2021-12-31 12:54:10|2413.93|2412.43|2413.81|2412.31|2413.93|2412.43|2413.81|2412.31|0
1640955260000|2021-12-31 12:54:20|2413.93|2412.43|2414.04|2412.54|2414.04|2412.54|2413.93|2412.43|0
1640955280000|2021-12-31 12:54:40|2414.15|2412.65|2414.15|2412.65|2414.15|2412.65|2414.15|2412.65|0
1640955300000|2021-12-31 12:55:00|2414.04|2412.54|2414.15|2412.65|2414.15|2412.65|2414.04|2412.54|0
1640955310000|2021-12-31 12:55:10|2414.27|2412.77|2414.27|2412.77|2414.27|2412.77|2414.27|2412.77|0
1640955320000|2021-12-31 12:55:20|2414.38|2412.88|2414.27|2412.77|2414.38|2412.88|2414.27|2412.77|0
1640955330000|2021-12-31 12:55:30|2414.15|2412.65|2414.15|2412.65|2414.15|2412.65|2414.15|2412.65|0
1640955350000|2021-12-31 12:55:50|2414.04|2412.54|2414.04|2412.54|2414.04|2412.54|2414.04|2412.54|0
1640955360000|2021-12-31 12:56:00|2413.93|2412.43|2414.04|2412.54|2414.04|2412.54|2413.93|2412.43|0
1640955370000|2021-12-31 12:56:10|2413.98|2412.48|2414.15|2412.65|2414.27|2412.77|2413.93|2412.43|0
1640955390000|2021-12-31 12:56:30|2414.27|2412.77|2414.27|2412.77|2414.27|2412.77|2414.27|2412.77|0
1640955410000|2021-12-31 12:56:50|2414.15|2412.65|2414.04|2412.54|2414.15|2412.65|2414.04|2412.54|0
1640955420000|2021-12-31 12:57:00|2414.05|2412.55|2413.94|2412.44|2414.05|2412.55|2413.94|2412.44|0
1640955430000|2021-12-31 12:57:10|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|0
1640955450000|2021-12-31 12:57:30|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|0
1640955460000|2021-12-31 12:57:40|2414.11|2412.61|2413.99|2412.49|2414.11|2412.61|2413.99|2412.49|0
1640955470000|2021-12-31 12:57:50|2413.94|2412.44|2413.82|2412.32|2413.94|2412.44|2413.82|2412.32|0
1640955490000|2021-12-31 12:58:10|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640955500000|2021-12-31 12:58:20|2413.82|2412.32|2413.94|2412.44|2413.94|2412.44|2413.82|2412.32|0
1640955510000|2021-12-31 12:58:30|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|0
1640955520000|2021-12-31 12:58:40|2413.99|2412.49|2413.94|2412.44|2413.99|2412.49|2413.94|2412.44|0
1640955530000|2021-12-31 12:58:50|2413.99|2412.49|2414.05|2412.55|2414.05|2412.55|2413.99|2412.49|0
1640955550000|2021-12-31 12:59:10|2413.94|2412.44|2413.88|2412.38|2413.94|2412.44|2413.88|2412.38|0
1640955560000|2021-12-31 12:59:20|2413.94|2412.44|2413.71|2412.21|2413.94|2412.44|2413.71|2412.21|0
1640955570000|2021-12-31 12:59:30|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|0
1640955600000|2021-12-31 13:00:00|2413.94|2412.44|2413.71|2412.21|2413.94|2412.44|2413.71|2412.21|0
1640955610000|2021-12-31 13:00:10|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|2413.71|2412.21|0
1640955630000|2021-12-31 13:00:30|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640955640000|2021-12-31 13:00:40|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|0
1640955650000|2021-12-31 13:00:50|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640955660000|2021-12-31 13:01:00|2413.82|2412.32|2413.59|2412.09|2413.82|2412.32|2413.59|2412.09|0
1640955670000|2021-12-31 13:01:10|2413.71|2412.21|2413.59|2412.09|2413.82|2412.32|2413.59|2412.09|0
1640955680000|2021-12-31 13:01:20|2413.65|2412.15|2413.71|2412.21|2413.71|2412.21|2413.65|2412.15|0
1640955690000|2021-12-31 13:01:30|2413.65|2412.15|2413.71|2412.21|2413.71|2412.21|2413.65|2412.15|0
1640955700000|2021-12-31 13:01:40|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640955710000|2021-12-31 13:01:50|2413.54|2412.04|2413.37|2411.87|2413.54|2412.04|2413.37|2411.87|0
1640955720000|2021-12-31 13:02:00|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|0
1640955740000|2021-12-31 13:02:20|2413.31|2411.81|2413.37|2411.87|2413.37|2411.87|2413.31|2411.81|0
1640955750000|2021-12-31 13:02:30|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|0
1640955780000|2021-12-31 13:03:00|2413.31|2411.81|2413.37|2411.87|2413.37|2411.87|2413.31|2411.81|0
1640955790000|2021-12-31 13:03:10|2413.25|2411.75|2413.37|2411.87|2413.37|2411.87|2413.25|2411.75|0
1640955800000|2021-12-31 13:03:20|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|0
1640955810000|2021-12-31 13:03:30|2413.14|2411.64|2413.14|2411.64|2413.14|2411.64|2413.14|2411.64|0
1640955820000|2021-12-31 13:03:40|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|0
1640955840000|2021-12-31 13:04:00|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|0
1640955860000|2021-12-31 13:04:20|2413.77|2412.27|2413.82|2412.32|2413.82|2412.32|2413.77|2412.27|0
1640955870000|2021-12-31 13:04:30|2413.71|2412.21|2413.59|2412.09|2413.71|2412.21|2413.48|2411.98|0
1640955890000|2021-12-31 13:04:50|2413.71|2412.21|2413.37|2411.87|2413.71|2412.21|2413.37|2411.87|0
1640955900000|2021-12-31 13:05:00|2413.48|2411.98|2413.48|2411.98|2413.48|2411.98|2413.48|2411.98|0
1640955910000|2021-12-31 13:05:10|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|0
1640955920000|2021-12-31 13:05:20|2413.48|2411.98|2413.48|2411.98|2413.48|2411.98|2413.48|2411.98|0
1640955950000|2021-12-31 13:05:50|2413.42|2411.92|2413.42|2411.92|2413.42|2411.92|2413.37|2411.87|0
1640955960000|2021-12-31 13:06:00|2413.48|2411.98|2413.59|2412.09|2413.59|2412.09|2413.48|2411.98|0
1640955970000|2021-12-31 13:06:10|2413.71|2412.21|2413.54|2412.04|2413.71|2412.21|2413.48|2411.98|0
1640955980000|2021-12-31 13:06:20|2413.59|2412.09|2413.48|2411.98|2413.59|2412.09|2413.48|2411.98|0
1640955990000|2021-12-31 13:06:30|2413.37|2411.87|2413.42|2411.92|2413.42|2411.92|2413.37|2411.87|0
1640956000000|2021-12-31 13:06:40|2413.48|2411.98|2413.37|2411.87|2413.48|2411.98|2413.37|2411.87|0
1640956010000|2021-12-31 13:06:50|2413.25|2411.75|2413.14|2411.64|2413.37|2411.87|2413.14|2411.64|0
1640956030000|2021-12-31 13:07:10|2413.02|2411.52|2413.14|2411.64|2413.14|2411.64|2413.02|2411.52|0
1640956040000|2021-12-31 13:07:20|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|0
1640956050000|2021-12-31 13:07:30|2413.2|2411.7|2413.25|2411.75|2413.25|2411.75|2413.2|2411.7|0
1640956090000|2021-12-31 13:08:10|2413.31|2411.81|2413.31|2411.81|2413.31|2411.81|2413.31|2411.81|0
1640956100000|2021-12-31 13:08:20|2413.37|2411.87|2413.25|2411.75|2413.37|2411.87|2413.25|2411.75|0
1640956140000|2021-12-31 13:09:00|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|0
1640956150000|2021-12-31 13:09:10|2413.31|2411.81|2413.25|2411.75|2413.31|2411.81|2413.25|2411.75|0
1640956160000|2021-12-31 13:09:20|2413.14|2411.64|2413.25|2411.75|2413.25|2411.75|2413.14|2411.64|0
1640956170000|2021-12-31 13:09:30|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|0
1640956200000|2021-12-31 13:10:00|2413.48|2411.98|2413.59|2412.09|2413.59|2412.09|2413.48|2411.98|0
1640956210000|2021-12-31 13:10:10|2413.71|2412.21|2413.48|2411.98|2413.71|2412.21|2413.48|2411.98|0
1640956220000|2021-12-31 13:10:20|2413.59|2412.09|2413.48|2411.98|2413.59|2412.09|2413.48|2411.98|0
1640956230000|2021-12-31 13:10:30|2413.59|2412.09|2413.82|2412.32|2413.82|2412.32|2413.59|2412.09|0
1640956240000|2021-12-31 13:10:40|2413.94|2412.44|2413.71|2412.21|2413.94|2412.44|2413.71|2412.21|0
1640956250000|2021-12-31 13:10:50|2413.77|2412.27|2413.59|2412.09|2413.82|2412.32|2413.48|2411.98|0
1640956260000|2021-12-31 13:11:00|2413.71|2412.21|2413.88|2412.38|2413.94|2412.44|2413.71|2412.21|0
1640956270000|2021-12-31 13:11:10|2413.82|2412.32|2413.77|2412.27|2413.82|2412.32|2413.77|2412.27|0
1640956280000|2021-12-31 13:11:20|2413.71|2412.21|2413.77|2412.27|2413.77|2412.27|2413.71|2412.21|0
1640956290000|2021-12-31 13:11:30|2413.71|2412.21|2413.59|2412.09|2413.71|2412.21|2413.59|2412.09|0
1640956300000|2021-12-31 13:11:40|2413.65|2412.15|2413.54|2412.04|2413.65|2412.15|2413.48|2411.98|0
1640956310000|2021-12-31 13:11:50|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640956320000|2021-12-31 13:12:00|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640956330000|2021-12-31 13:12:10|2413.65|2412.15|2413.71|2412.21|2413.71|2412.21|2413.65|2412.15|0
1640956350000|2021-12-31 13:12:30|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.48|2411.98|0
1640956360000|2021-12-31 13:12:40|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640956370000|2021-12-31 13:12:50|2413.65|2412.15|2413.59|2412.09|2413.65|2412.15|2413.59|2412.09|0
1640956380000|2021-12-31 13:13:00|2413.82|2412.32|2413.65|2412.15|2413.82|2412.32|2413.65|2412.15|0
1640956390000|2021-12-31 13:13:10|2413.71|2412.21|2413.48|2411.98|2413.71|2412.21|2413.48|2411.98|0
1640956400000|2021-12-31 13:13:20|2413.54|2412.04|2413.54|2412.04|2413.59|2412.09|2413.54|2412.04|0
1640956410000|2021-12-31 13:13:30|2413.48|2411.98|2413.48|2411.98|2413.48|2411.98|2413.48|2411.98|0
1640956420000|2021-12-31 13:13:40|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|0
1640956430000|2021-12-31 13:13:50|2413.48|2411.98|2413.42|2411.92|2413.48|2411.98|2413.42|2411.92|0
1640956440000|2021-12-31 13:14:00|2413.48|2411.98|2413.37|2411.87|2413.48|2411.98|2413.37|2411.87|0
1640956460000|2021-12-31 13:14:20|2413.42|2411.92|2413.37|2411.87|2413.42|2411.92|2413.37|2411.87|0
1640956480000|2021-12-31 13:14:40|2413.25|2411.75|2413.37|2411.87|2413.37|2411.87|2413.25|2411.75|0
1640956490000|2021-12-31 13:14:50|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|0
1640956500000|2021-12-31 13:15:00|2413.31|2411.81|2413.37|2411.87|2413.37|2411.87|2413.31|2411.81|0
1640956510000|2021-12-31 13:15:10|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|2413.14|2411.64|0
1640956520000|2021-12-31 13:15:20|2413.31|2411.81|2413.37|2411.87|2413.37|2411.87|2413.31|2411.81|0
1640956530000|2021-12-31 13:15:30|2413.31|2411.81|2413.25|2411.75|2413.37|2411.87|2413.25|2411.75|0
1640956540000|2021-12-31 13:15:40|2413.31|2411.81|2413.37|2411.87|2413.37|2411.87|2413.31|2411.81|0
1640956550000|2021-12-31 13:15:50|2413.42|2411.92|2413.48|2411.98|2413.48|2411.98|2413.42|2411.92|0
1640956560000|2021-12-31 13:16:00|2413.37|2411.87|2413.25|2411.75|2413.37|2411.87|2413.25|2411.75|0
1640956580000|2021-12-31 13:16:20|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|0
1640956590000|2021-12-31 13:16:30|2413.25|2411.75|2413.14|2411.64|2413.25|2411.75|2413.14|2411.64|0
1640956600000|2021-12-31 13:16:40|2413.25|2411.75|2413.37|2411.87|2413.37|2411.87|2413.25|2411.75|0
1640956620000|2021-12-31 13:17:00|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|2413.25|2411.75|0
1640956630000|2021-12-31 13:17:10|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|0
1640956640000|2021-12-31 13:17:20|2413.48|2411.98|2413.59|2412.09|2413.59|2412.09|2413.48|2411.98|0
1640956650000|2021-12-31 13:17:30|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640956670000|2021-12-31 13:17:50|2413.77|2412.27|2413.71|2412.21|2413.82|2412.32|2413.71|2412.21|0
1640956680000|2021-12-31 13:18:00|2413.77|2412.27|2413.82|2412.32|2413.82|2412.32|2413.77|2412.27|0
1640956690000|2021-12-31 13:18:10|2413.77|2412.27|2413.82|2412.32|2413.82|2412.32|2413.77|2412.27|0
1640956710000|2021-12-31 13:18:30|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.59|2412.09|0
1640956720000|2021-12-31 13:18:40|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640956730000|2021-12-31 13:18:50|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640956760000|2021-12-31 13:19:20|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640956780000|2021-12-31 13:19:40|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640956790000|2021-12-31 13:19:50|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640956800000|2021-12-31 13:20:00|2413.71|2412.21|2413.59|2412.09|2413.71|2412.21|2413.59|2412.09|0
1640956820000|2021-12-31 13:20:20|2413.48|2411.98|2413.59|2412.09|2413.59|2412.09|2413.37|2411.87|0
1640956830000|2021-12-31 13:20:30|2413.48|2411.98|2413.48|2411.98|2413.54|2412.04|2413.48|2411.98|0
1640956850000|2021-12-31 13:20:50|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|0
1640956890000|2021-12-31 13:21:30|2413.25|2411.75|2413.48|2411.98|2413.48|2411.98|2413.25|2411.75|0
1640956920000|2021-12-31 13:22:00|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640956940000|2021-12-31 13:22:20|2413.54|2412.04|2413.48|2411.98|2413.59|2412.09|2413.48|2411.98|0
1640956950000|2021-12-31 13:22:30|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640956960000|2021-12-31 13:22:40|2413.65|2412.15|2413.71|2412.21|2413.71|2412.21|2413.65|2412.15|0
1640956970000|2021-12-31 13:22:50|2413.59|2412.09|2413.65|2412.15|2413.65|2412.15|2413.59|2412.09|0
1640956980000|2021-12-31 13:23:00|2413.71|2412.21|2413.59|2412.09|2413.71|2412.21|2413.59|2412.09|0
1640956990000|2021-12-31 13:23:10|2413.65|2412.15|2413.71|2412.21|2413.71|2412.21|2413.59|2412.09|0
1640957000000|2021-12-31 13:23:20|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640957020000|2021-12-31 13:23:40|2413.48|2411.98|2413.59|2412.09|2413.59|2412.09|2413.48|2411.98|0
1640957030000|2021-12-31 13:23:50|2413.54|2412.04|2413.48|2411.98|2413.59|2412.09|2413.48|2411.98|0
1640957040000|2021-12-31 13:24:00|2413.37|2411.87|2413.48|2411.98|2413.59|2412.09|2413.37|2411.87|0
1640957050000|2021-12-31 13:24:10|2413.37|2411.87|2413.42|2411.92|2413.42|2411.92|2413.37|2411.87|0
1640957070000|2021-12-31 13:24:30|2413.48|2411.98|2413.59|2412.09|2413.71|2412.21|2413.48|2411.98|0
1640957100000|2021-12-31 13:25:00|2413.65|2412.15|2413.71|2412.21|2413.71|2412.21|2413.65|2412.15|0
1640957110000|2021-12-31 13:25:10|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640957120000|2021-12-31 13:25:20|2413.65|2412.15|2413.59|2412.09|2413.65|2412.15|2413.59|2412.09|0
1640957130000|2021-12-31 13:25:30|2413.71|2412.21|2413.65|2412.15|2413.71|2412.21|2413.59|2412.09|0
1640957140000|2021-12-31 13:25:40|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640957150000|2021-12-31 13:25:50|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640957160000|2021-12-31 13:26:00|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|2413.77|2412.27|0
1640957170000|2021-12-31 13:26:10|2413.77|2412.27|2413.82|2412.32|2413.82|2412.32|2413.71|2412.21|0
1640957220000|2021-12-31 13:27:00|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640957230000|2021-12-31 13:27:10|2413.59|2412.09|2413.71|2412.21|2413.71|2412.21|2413.59|2412.09|0
1640957240000|2021-12-31 13:27:20|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|0
1640957250000|2021-12-31 13:27:30|2413.77|2412.27|2413.82|2412.32|2413.82|2412.32|2413.77|2412.27|0
1640957260000|2021-12-31 13:27:40|2413.71|2412.21|2413.71|2412.21|2413.77|2412.27|2413.71|2412.21|0
1640957280000|2021-12-31 13:28:00|2413.77|2412.27|2413.82|2412.32|2413.82|2412.32|2413.77|2412.27|0
1640957310000|2021-12-31 13:28:30|2413.71|2412.21|2413.77|2412.27|2413.77|2412.27|2413.71|2412.21|0
1640957320000|2021-12-31 13:28:40|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640957330000|2021-12-31 13:28:50|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|0
1640957340000|2021-12-31 13:29:00|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.65|2412.15|0
1640957350000|2021-12-31 13:29:10|2413.65|2412.15|2413.65|2412.15|2413.65|2412.15|2413.65|2412.15|0
1640957360000|2021-12-31 13:29:20|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640957370000|2021-12-31 13:29:30|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.65|2412.15|0
1640957400000|2021-12-31 13:30:00|2413.65|2412.15|2413.65|2412.15|2413.82|2412.32|2413.65|2412.15|0
1640957410000|2021-12-31 13:30:10|2413.59|2412.09|2413.71|2412.21|2413.71|2412.21|2413.59|2412.09|0
1640957440000|2021-12-31 13:30:40|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640957460000|2021-12-31 13:31:00|2413.71|2412.21|2413.59|2412.09|2413.71|2412.21|2413.59|2412.09|0
1640957470000|2021-12-31 13:31:10|2413.71|2412.21|2413.82|2412.32|2413.82|2412.32|2413.59|2412.09|0
1640957510000|2021-12-31 13:31:50|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640957520000|2021-12-31 13:32:00|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|0
1640957530000|2021-12-31 13:32:10|2413.71|2412.21|2413.82|2412.32|2413.82|2412.32|2413.71|2412.21|0
1640957540000|2021-12-31 13:32:20|2413.77|2412.27|2413.82|2412.32|2413.82|2412.32|2413.77|2412.27|0
1640957600000|2021-12-31 13:33:20|2413.71|2412.21|2413.77|2412.27|2413.77|2412.27|2413.71|2412.21|0
1640957610000|2021-12-31 13:33:30|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640957630000|2021-12-31 13:33:50|2413.77|2412.27|2413.71|2412.21|2413.77|2412.27|2413.71|2412.21|0
1640957640000|2021-12-31 13:34:00|2413.77|2412.27|2413.82|2412.32|2413.82|2412.32|2413.71|2412.21|0
1640957660000|2021-12-31 13:34:20|2413.77|2412.27|2413.82|2412.32|2413.82|2412.32|2413.77|2412.27|0
1640957670000|2021-12-31 13:34:30|2413.77|2412.27|2413.71|2412.21|2413.77|2412.27|2413.71|2412.21|0
1640957680000|2021-12-31 13:34:40|2413.77|2412.27|2413.82|2412.32|2413.82|2412.32|2413.77|2412.27|0
1640957690000|2021-12-31 13:34:50|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.48|2411.98|0
1640957700000|2021-12-31 13:35:00|2413.48|2411.98|2413.48|2411.98|2413.48|2411.98|2413.48|2411.98|0
1640957710000|2021-12-31 13:35:10|2413.37|2411.87|2413.37|2411.87|2413.48|2411.98|2413.37|2411.87|0
1640957720000|2021-12-31 13:35:20|2413.31|2411.81|2413.25|2411.75|2413.31|2411.81|2413.25|2411.75|0
1640957730000|2021-12-31 13:35:30|2413.37|2411.87|2413.48|2411.98|2413.48|2411.98|2413.37|2411.87|0
1640957760000|2021-12-31 13:36:00|2413.59|2412.09|2413.65|2412.15|2413.71|2412.21|2413.54|2412.04|0
1640957770000|2021-12-31 13:36:10|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.65|2412.15|0
1640957790000|2021-12-31 13:36:30|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|0
1640957800000|2021-12-31 13:36:40|2413.88|2412.38|2413.82|2412.32|2413.88|2412.38|2413.82|2412.32|0
1640957810000|2021-12-31 13:36:50|2413.88|2412.38|2413.82|2412.32|2413.94|2412.44|2413.82|2412.32|0
1640957820000|2021-12-31 13:37:00|2413.94|2412.44|2414.16|2412.66|2414.16|2412.66|2413.94|2412.44|0
1640957830000|2021-12-31 13:37:10|2414.28|2412.78|2414.62|2413.12|2414.62|2413.12|2414.28|2412.78|0
1640957840000|2021-12-31 13:37:20|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|0
1640957850000|2021-12-31 13:37:30|2414.56|2413.06|2414.62|2413.12|2414.62|2413.12|2414.56|2413.06|0
1640957860000|2021-12-31 13:37:40|2414.51|2413.01|2414.56|2413.06|2414.56|2413.06|2414.51|2413.01|0
1640957870000|2021-12-31 13:37:50|2414.62|2413.12|2414.62|2413.12|2414.62|2413.12|2414.62|2413.12|0
1640957880000|2021-12-31 13:38:00|2414.73|2413.23|2414.85|2413.35|2414.85|2413.35|2414.73|2413.23|0
1640957890000|2021-12-31 13:38:10|2414.96|2413.46|2414.96|2413.46|2414.96|2413.46|2414.96|2413.46|0
1640957900000|2021-12-31 13:38:20|2414.85|2413.35|2414.85|2413.35|2414.85|2413.35|2414.85|2413.35|0
1640957920000|2021-12-31 13:38:40|2414.96|2413.46|2414.85|2413.35|2414.96|2413.46|2414.85|2413.35|0
1640957950000|2021-12-31 13:39:10|2414.73|2413.23|2414.73|2413.23|2414.73|2413.23|2414.73|2413.23|0
1640957970000|2021-12-31 13:39:30|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|2414.39|2412.89|0
1640957980000|2021-12-31 13:39:40|2414.62|2413.12|2414.51|2413.01|2414.62|2413.12|2414.51|2413.01|0
1640957990000|2021-12-31 13:39:50|2414.45|2412.95|2414.39|2412.89|2414.45|2412.95|2414.39|2412.89|0
1640958000000|2021-12-31 13:40:00|2414.45|2412.95|2414.51|2413.01|2414.51|2413.01|2414.39|2412.89|0
1640958010000|2021-12-31 13:40:10|2414.39|2412.89|2414.51|2413.01|2414.51|2413.01|2414.39|2412.89|0
1640958020000|2021-12-31 13:40:20|2414.39|2412.89|2414.16|2412.66|2414.39|2412.89|2414.16|2412.66|0
1640958070000|2021-12-31 13:41:10|2414.22|2412.72|2414.16|2412.66|2414.22|2412.72|2414.16|2412.66|0
1640958080000|2021-12-31 13:41:20|2414.11|2412.61|2414.11|2412.61|2414.16|2412.66|2414.11|2412.61|0
1640958090000|2021-12-31 13:41:30|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|0
1640958100000|2021-12-31 13:41:40|2414.28|2412.78|2414.16|2412.66|2414.28|2412.78|2414.16|2412.66|0
1640958140000|2021-12-31 13:42:20|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|0
1640958160000|2021-12-31 13:42:40|2414.51|2413.01|2414.39|2412.89|2414.51|2413.01|2414.39|2412.89|0
1640958220000|2021-12-31 13:43:40|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|0
1640958230000|2021-12-31 13:43:50|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|2414.05|2412.55|0
1640958240000|2021-12-31 13:44:00|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|0
1640958260000|2021-12-31 13:44:20|2414.39|2412.89|2414.39|2412.89|2414.39|2412.89|2414.39|2412.89|0
1640958270000|2021-12-31 13:44:30|2414.51|2413.01|2414.39|2412.89|2414.51|2413.01|2414.39|2412.89|0
1640958290000|2021-12-31 13:44:50|2414.73|2413.23|2414.62|2413.12|2414.73|2413.23|2414.56|2413.06|0
1640958300000|2021-12-31 13:45:00|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|0
1640958320000|2021-12-31 13:45:20|2414.62|2413.12|2414.62|2413.12|2414.62|2413.12|2414.62|2413.12|0
1640958330000|2021-12-31 13:45:30|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|0
1640958340000|2021-12-31 13:45:40|2414.45|2412.95|2414.39|2412.89|2414.45|2412.95|2414.39|2412.89|0
1640958350000|2021-12-31 13:45:50|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|0
1640958360000|2021-12-31 13:46:00|2414.22|2412.72|2414.22|2412.72|2414.22|2412.72|2414.22|2412.72|0
1640958370000|2021-12-31 13:46:10|2414.28|2412.78|2414.28|2412.78|2414.33|2412.83|2414.28|2412.78|0
1640958380000|2021-12-31 13:46:20|2414.33|2412.83|2414.28|2412.78|2414.39|2412.89|2414.28|2412.78|0
1640958400000|2021-12-31 13:46:40|2414.16|2412.66|2414.28|2412.78|2414.28|2412.78|2414.16|2412.66|0
1640958430000|2021-12-31 13:47:10|2414.39|2412.89|2414.28|2412.78|2414.39|2412.89|2414.22|2412.72|0
1640958440000|2021-12-31 13:47:20|2414.39|2412.89|2414.56|2413.06|2414.62|2413.12|2414.39|2412.89|0
1640958450000|2021-12-31 13:47:30|2414.51|2413.01|2414.62|2413.12|2414.62|2413.12|2414.51|2413.01|0
1640958460000|2021-12-31 13:47:40|2414.51|2413.01|2414.39|2412.89|2414.51|2413.01|2414.39|2412.89|0
1640958480000|2021-12-31 13:48:00|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|0
1640958490000|2021-12-31 13:48:10|2414.39|2412.89|2414.16|2412.66|2414.39|2412.89|2414.16|2412.66|0
1640958520000|2021-12-31 13:48:40|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|0
1640958540000|2021-12-31 13:49:00|2414.11|2412.61|2414.05|2412.55|2414.11|2412.61|2414.05|2412.55|0
1640958560000|2021-12-31 13:49:20|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|0
1640958580000|2021-12-31 13:49:40|2413.82|2412.32|2413.94|2412.44|2413.94|2412.44|2413.82|2412.32|0
1640958590000|2021-12-31 13:49:50|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|0
1640958600000|2021-12-31 13:50:00|2413.82|2412.32|2413.71|2412.21|2413.82|2412.32|2413.71|2412.21|0
1640958610000|2021-12-31 13:50:10|2413.77|2412.27|2413.71|2412.21|2413.77|2412.27|2413.71|2412.21|0
1640958620000|2021-12-31 13:50:20|2413.65|2412.15|2413.71|2412.21|2413.71|2412.21|2413.65|2412.15|0
1640958640000|2021-12-31 13:50:40|2413.65|2412.15|2413.71|2412.21|2413.71|2412.21|2413.65|2412.15|0
1640958650000|2021-12-31 13:50:50|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|0
1640958660000|2021-12-31 13:51:00|2413.59|2412.09|2413.65|2412.15|2413.65|2412.15|2413.59|2412.09|0
1640958670000|2021-12-31 13:51:10|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640958680000|2021-12-31 13:51:20|2413.59|2412.09|2413.48|2411.98|2413.59|2412.09|2413.48|2411.98|0
1640958690000|2021-12-31 13:51:30|2413.37|2411.87|2413.25|2411.75|2413.37|2411.87|2413.25|2411.75|0
1640958700000|2021-12-31 13:51:40|2413.37|2411.87|2413.25|2411.75|2413.37|2411.87|2413.25|2411.75|0
1640958710000|2021-12-31 13:51:50|2413.37|2411.87|2413.37|2411.87|2413.48|2411.98|2413.37|2411.87|0
1640958720000|2021-12-31 13:52:00|2413.48|2411.98|2413.82|2412.32|2413.82|2412.32|2413.48|2411.98|0
1640958730000|2021-12-31 13:52:10|2413.71|2412.21|2413.82|2412.32|2413.82|2412.32|2413.71|2412.21|0
1640958740000|2021-12-31 13:52:20|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|2413.71|2412.21|0
1640958750000|2021-12-31 13:52:30|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|0
1640958790000|2021-12-31 13:53:10|2413.94|2412.44|2414.16|2412.66|2414.16|2412.66|2413.94|2412.44|0
1640958800000|2021-12-31 13:53:20|2414.22|2412.72|2414.28|2412.78|2414.28|2412.78|2414.22|2412.72|0
1640958810000|2021-12-31 13:53:30|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|0
1640958820000|2021-12-31 13:53:40|2414.28|2412.78|2414.39|2412.89|2414.39|2412.89|2414.28|2412.78|0
1640958830000|2021-12-31 13:53:50|2414.51|2413.01|2414.39|2412.89|2414.51|2413.01|2414.28|2412.78|0
1640958840000|2021-12-31 13:54:00|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|0
1640958850000|2021-12-31 13:54:10|2414.39|2412.89|2414.39|2412.89|2414.45|2412.95|2414.39|2412.89|0
1640958870000|2021-12-31 13:54:30|2414.28|2412.78|2414.62|2413.12|2414.62|2413.12|2414.28|2412.78|0
1640958890000|2021-12-31 13:54:50|2414.51|2413.01|2414.39|2412.89|2414.51|2413.01|2414.39|2412.89|0
1640958900000|2021-12-31 13:55:00|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|0
1640958920000|2021-12-31 13:55:20|2414.62|2413.12|2414.39|2412.89|2414.62|2413.12|2414.39|2412.89|0
1640958930000|2021-12-31 13:55:30|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|0
1640958940000|2021-12-31 13:55:40|2414.16|2412.66|2414.16|2412.66|2414.28|2412.78|2414.16|2412.66|0
1640958950000|2021-12-31 13:55:50|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|0
1640958960000|2021-12-31 13:56:00|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|0
1640958970000|2021-12-31 13:56:10|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|0
1640959000000|2021-12-31 13:56:40|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|0
1640959030000|2021-12-31 13:57:10|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|0
1640959040000|2021-12-31 13:57:20|2414.16|2412.66|2414.05|2412.55|2414.16|2412.66|2414.05|2412.55|0
1640959060000|2021-12-31 13:57:40|2413.99|2412.49|2413.94|2412.44|2413.99|2412.49|2413.94|2412.44|0
1640959070000|2021-12-31 13:57:50|2413.99|2412.49|2414.05|2412.55|2414.05|2412.55|2413.99|2412.49|0
1640959090000|2021-12-31 13:58:10|2413.94|2412.44|2413.94|2412.44|2414.05|2412.55|2413.94|2412.44|0
1640959100000|2021-12-31 13:58:20|2414.05|2412.55|2413.82|2412.32|2414.05|2412.55|2413.82|2412.32|0
1640959110000|2021-12-31 13:58:30|2413.71|2412.21|2413.71|2412.21|2413.82|2412.32|2413.59|2412.09|0
1640959120000|2021-12-31 13:58:40|2413.77|2412.27|2413.71|2412.21|2413.82|2412.32|2413.71|2412.21|0
1640959140000|2021-12-31 13:59:00|2413.65|2412.15|2413.82|2412.32|2413.82|2412.32|2413.59|2412.09|0
1640959150000|2021-12-31 13:59:10|2413.77|2412.27|2413.77|2412.27|2413.82|2412.32|2413.71|2412.21|0
1640959160000|2021-12-31 13:59:20|2413.82|2412.32|2413.71|2412.21|2413.82|2412.32|2413.71|2412.21|0
1640959170000|2021-12-31 13:59:30|2413.65|2412.15|2413.71|2412.21|2413.71|2412.21|2413.65|2412.15|0
1640959180000|2021-12-31 13:59:40|2413.77|2412.27|2413.77|2412.27|2413.82|2412.32|2413.77|2412.27|0
1640959190000|2021-12-31 13:59:50|2413.71|2412.21|2413.71|2412.21|2413.82|2412.32|2413.71|2412.21|0
1640959200000|2021-12-31 14:00:00|2413.82|2412.32|2413.71|2412.21|2413.82|2412.32|2413.71|2412.21|0
1640959210000|2021-12-31 14:00:10|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|2413.59|2412.09|0
1640959220000|2021-12-31 14:00:20|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|2413.82|2412.32|0
1640959230000|2021-12-31 14:00:30|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|0
1640959240000|2021-12-31 14:00:40|2414.05|2412.55|2414.16|2412.66|2414.16|2412.66|2414.05|2412.55|0
1640959260000|2021-12-31 14:01:00|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|2414.16|2412.66|0
1640959270000|2021-12-31 14:01:10|2414.16|2412.66|2414.28|2412.78|2414.28|2412.78|2414.16|2412.66|0
1640959280000|2021-12-31 14:01:20|2414.16|2412.66|2414.28|2412.78|2414.28|2412.78|2414.16|2412.66|0
1640959290000|2021-12-31 14:01:30|2414.33|2412.83|2414.39|2412.89|2414.39|2412.89|2414.33|2412.83|0
1640959300000|2021-12-31 14:01:40|2414.51|2413.01|2414.39|2412.89|2414.51|2413.01|2414.39|2412.89|0
1640959320000|2021-12-31 14:02:00|2414.45|2412.95|2414.51|2413.01|2414.51|2413.01|2414.39|2412.89|0
1640959330000|2021-12-31 14:02:10|2414.39|2412.89|2414.39|2412.89|2414.39|2412.89|2414.39|2412.89|0
1640959380000|2021-12-31 14:03:00|2414.28|2412.78|2414.28|2412.78|2414.39|2412.89|2414.28|2412.78|0
1640959400000|2021-12-31 14:03:20|2414.16|2412.66|2414.16|2412.66|2414.28|2412.78|2414.16|2412.66|0
1640959430000|2021-12-31 14:03:50|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|0
1640959470000|2021-12-31 14:04:30|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|2414.05|2412.55|0
1640959490000|2021-12-31 14:04:50|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|2414.16|2412.66|0
1640959500000|2021-12-31 14:05:00|2414.22|2412.72|2414.28|2412.78|2414.28|2412.78|2414.22|2412.72|0
1640959520000|2021-12-31 14:05:20|2414.39|2412.89|2414.28|2412.78|2414.39|2412.89|2414.28|2412.78|0
1640959530000|2021-12-31 14:05:30|2414.33|2412.83|2414.28|2412.78|2414.39|2412.89|2414.28|2412.78|0
1640959540000|2021-12-31 14:05:40|2414.33|2412.83|2414.39|2412.89|2414.39|2412.89|2414.33|2412.83|0
1640959550000|2021-12-31 14:05:50|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|2414.28|2412.78|0
1640959560000|2021-12-31 14:06:00|2414.39|2412.89|2414.39|2412.89|2414.39|2412.89|2414.39|2412.89|0
1640959570000|2021-12-31 14:06:10|2414.28|2412.78|2414.39|2412.89|2414.39|2412.89|2414.28|2412.78|0
1640959580000|2021-12-31 14:06:20|2414.51|2413.01|2414.56|2413.06|2414.56|2413.06|2414.51|2413.01|0
1640959590000|2021-12-31 14:06:30|2414.62|2413.12|2414.51|2413.01|2414.62|2413.12|2414.51|2413.01|0
1640959600000|2021-12-31 14:06:40|2414.56|2413.06|2414.56|2413.06|2414.56|2413.06|2414.51|2413.01|0
1640959610000|2021-12-31 14:06:50|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|0
1640959620000|2021-12-31 14:07:00|2414.62|2413.12|2414.58|2413.08|2414.62|2413.12|2414.51|2413.01|0
1640959630000|2021-12-31 14:07:10|2414.56|2413.06|2414.67|2413.17|2414.67|2413.17|2414.56|2413.06|0
1640959640000|2021-12-31 14:07:20|2414.78|2413.28|2414.67|2413.17|2414.78|2413.28|2414.67|2413.17|0
1640959650000|2021-12-31 14:07:30|2414.73|2413.23|2414.73|2413.23|2414.73|2413.23|2414.73|2413.23|0
1640959660000|2021-12-31 14:07:40|2414.78|2413.28|2414.78|2413.28|2414.78|2413.28|2414.78|2413.28|0
1640959680000|2021-12-31 14:08:00|2414.67|2413.17|2414.67|2413.17|2414.67|2413.17|2414.67|2413.17|0
1640959730000|2021-12-31 14:08:50|2414.56|2413.06|2414.56|2413.06|2414.56|2413.06|2414.56|2413.06|0
1640959740000|2021-12-31 14:09:00|2414.61|2413.11|2414.67|2413.17|2414.67|2413.17|2414.56|2413.06|0
1640959750000|2021-12-31 14:09:10|2414.56|2413.06|2414.56|2413.06|2414.56|2413.06|2414.56|2413.06|0
1640959760000|2021-12-31 14:09:20|2414.61|2413.11|2414.6|2413.1|2414.67|2413.17|2414.56|2413.06|0
1640959770000|2021-12-31 14:09:30|2414.55|2413.05|2414.55|2413.05|2414.55|2413.05|2414.55|2413.05|0
1640959780000|2021-12-31 14:09:40|2414.6|2413.1|2414.55|2413.05|2414.6|2413.1|2414.55|2413.05|0
1640959800000|2021-12-31 14:10:00|2414.66|2413.16|2414.66|2413.16|2414.66|2413.16|2414.66|2413.16|0
1640959810000|2021-12-31 14:10:10|2414.55|2413.05|2414.66|2413.16|2414.66|2413.16|2414.55|2413.05|0
1640959820000|2021-12-31 14:10:20|2414.55|2413.05|2414.66|2413.16|2414.66|2413.16|2414.55|2413.05|0
1640959830000|2021-12-31 14:10:30|2414.55|2413.05|2414.66|2413.16|2414.66|2413.16|2414.55|2413.05|0
1640959850000|2021-12-31 14:10:50|2414.55|2413.05|2414.66|2413.16|2414.66|2413.16|2414.55|2413.05|0
1640959860000|2021-12-31 14:11:00|2414.55|2413.05|2414.55|2413.05|2414.55|2413.05|2414.55|2413.05|0
1640959870000|2021-12-31 14:11:10|2414.49|2412.99|2414.49|2412.99|2414.49|2412.99|2414.49|2412.99|0
1640959880000|2021-12-31 14:11:20|2414.43|2412.93|2414.49|2412.99|2414.49|2412.99|2414.43|2412.93|0
1640959890000|2021-12-31 14:11:30|2414.55|2413.05|2414.43|2412.93|2414.55|2413.05|2414.43|2412.93|0
1640959900000|2021-12-31 14:11:40|2414.32|2412.82|2414.32|2412.82|2414.43|2412.93|2414.32|2412.82|0
1640959910000|2021-12-31 14:11:50|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|0
1640959920000|2021-12-31 14:12:00|2414.09|2412.59|2414.2|2412.7|2414.2|2412.7|2414.09|2412.59|0
1640959930000|2021-12-31 14:12:10|2414.32|2412.82|2414.2|2412.7|2414.32|2412.82|2414.2|2412.7|0
1640959950000|2021-12-31 14:12:30|2414.09|2412.59|2414.09|2412.59|2414.09|2412.59|2414.09|2412.59|0
1640959960000|2021-12-31 14:12:40|2414.2|2412.7|2414.32|2412.82|2414.32|2412.82|2414.2|2412.7|0
1640959980000|2021-12-31 14:13:00|2414.43|2412.93|2414.32|2412.82|2414.43|2412.93|2414.32|2412.82|0
1640960000000|2021-12-31 14:13:20|2414.2|2412.7|2414.32|2412.82|2414.32|2412.82|2414.2|2412.7|0
1640960010000|2021-12-31 14:13:30|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|0
1640960020000|2021-12-31 14:13:40|2414.26|2412.76|2414.26|2412.76|2414.32|2412.82|2414.2|2412.7|0
1640960030000|2021-12-31 14:13:50|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|0
1640960040000|2021-12-31 14:14:00|2414.32|2412.82|2414.26|2412.76|2414.32|2412.82|2414.2|2412.7|0
1640960050000|2021-12-31 14:14:10|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|0
1640960060000|2021-12-31 14:14:20|2414.32|2412.82|2414.2|2412.7|2414.32|2412.82|2414.2|2412.7|0
1640960080000|2021-12-31 14:14:40|2414.26|2412.76|2414.2|2412.7|2414.26|2412.76|2414.2|2412.7|0
1640960110000|2021-12-31 14:15:10|2414.32|2412.82|2414.32|2412.82|2414.32|2412.82|2414.32|2412.82|0
1640960120000|2021-12-31 14:15:20|2414.43|2412.93|2414.43|2412.93|2414.43|2412.93|2414.43|2412.93|0
1640960130000|2021-12-31 14:15:30|2414.55|2413.05|2414.55|2413.05|2414.55|2413.05|2414.55|2413.05|0
1640960150000|2021-12-31 14:15:50|2414.43|2412.93|2414.43|2412.93|2414.43|2412.93|2414.43|2412.93|0
1640960160000|2021-12-31 14:16:00|2414.32|2412.82|2414.32|2412.82|2414.32|2412.82|2414.32|2412.82|0
1640960180000|2021-12-31 14:16:20|2414.43|2412.93|2414.32|2412.82|2414.43|2412.93|2414.32|2412.82|0
1640960220000|2021-12-31 14:17:00|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|0
1640960260000|2021-12-31 14:17:40|2414.09|2412.59|2414.09|2412.59|2414.09|2412.59|2414.09|2412.59|0
1640960290000|2021-12-31 14:18:10|2414.2|2412.7|2414.2|2412.7|2414.2|2412.7|2414.09|2412.59|0
1640960300000|2021-12-31 14:18:20|2414.09|2412.59|2414.09|2412.59|2414.2|2412.7|2414.09|2412.59|0
1640960310000|2021-12-31 14:18:30|2413.98|2412.48|2413.86|2412.36|2413.98|2412.48|2413.86|2412.36|0
1640960320000|2021-12-31 14:18:40|2413.98|2412.48|2413.86|2412.36|2413.98|2412.48|2413.86|2412.36|0
1640960330000|2021-12-31 14:18:50|2413.75|2412.25|2413.29|2411.79|2413.75|2412.25|2413.29|2411.79|0
1640960340000|2021-12-31 14:19:00|2413.41|2411.91|2413.41|2411.91|2413.52|2412.02|2413.41|2411.91|0
1640960350000|2021-12-31 14:19:10|2413.29|2411.79|2413.41|2411.91|2413.41|2411.91|2413.29|2411.79|0
1640960360000|2021-12-31 14:19:20|2413.52|2412.02|2413.41|2411.91|2413.52|2412.02|2413.41|2411.91|0
1640960370000|2021-12-31 14:19:30|2413.52|2412.02|2413.52|2412.02|2413.52|2412.02|2413.52|2412.02|0
1640960380000|2021-12-31 14:19:40|2413.41|2411.91|2413.41|2411.91|2413.52|2412.02|2413.29|2411.79|0
1640960390000|2021-12-31 14:19:50|2413.52|2412.02|2413.63|2412.13|2413.63|2412.13|2413.52|2412.02|0
1640960430000|2021-12-31 14:20:30|2413.86|2412.36|2413.86|2412.36|2413.86|2412.36|2413.86|2412.36|0
1640960440000|2021-12-31 14:20:40|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|0
1640960450000|2021-12-31 14:20:50|2413.86|2412.36|2413.86|2412.36|2413.86|2412.36|2413.86|2412.36|0
1640960460000|2021-12-31 14:21:00|2413.75|2412.25|2413.63|2412.13|2413.75|2412.25|2413.63|2412.13|0
1640960480000|2021-12-31 14:21:20|2413.58|2412.08|2413.63|2412.13|2413.63|2412.13|2413.52|2412.02|0
1640960510000|2021-12-31 14:21:50|2413.75|2412.25|2413.86|2412.36|2413.86|2412.36|2413.75|2412.25|0
1640960520000|2021-12-31 14:22:00|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|2413.63|2412.13|0
1640960530000|2021-12-31 14:22:10|2413.86|2412.36|2414.09|2412.59|2414.09|2412.59|2413.86|2412.36|0
1640960540000|2021-12-31 14:22:20|2414.2|2412.7|2414.09|2412.59|2414.2|2412.7|2414.09|2412.59|0
1640960570000|2021-12-31 14:22:50|2414.03|2412.53|2413.98|2412.48|2414.03|2412.53|2413.98|2412.48|0
1640960580000|2021-12-31 14:23:00|2413.86|2412.36|2413.86|2412.36|2413.86|2412.36|2413.86|2412.36|0
1640960590000|2021-12-31 14:23:10|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|0
1640960610000|2021-12-31 14:23:30|2413.86|2412.36|2413.86|2412.36|2413.86|2412.36|2413.86|2412.36|0
1640960620000|2021-12-31 14:23:40|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|0
1640960650000|2021-12-31 14:24:10|2413.86|2412.36|2413.75|2412.25|2413.86|2412.36|2413.75|2412.25|0
1640960680000|2021-12-31 14:24:40|2413.86|2412.36|2413.75|2412.25|2413.86|2412.36|2413.75|2412.25|0
1640960690000|2021-12-31 14:24:50|2413.81|2412.31|2413.75|2412.25|2413.86|2412.36|2413.75|2412.25|0
1640960700000|2021-12-31 14:25:00|2413.58|2412.08|2413.75|2412.25|2413.86|2412.36|2413.52|2412.02|0
1640960710000|2021-12-31 14:25:10|2413.63|2412.13|2413.63|2412.13|2413.75|2412.25|2413.63|2412.13|0
1640960730000|2021-12-31 14:25:30|2413.69|2412.19|2413.63|2412.13|2413.69|2412.19|2413.63|2412.13|0
1640960740000|2021-12-31 14:25:40|2413.75|2412.25|2413.63|2412.13|2413.75|2412.25|2413.63|2412.13|0
1640960750000|2021-12-31 14:25:50|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|0
1640960760000|2021-12-31 14:26:00|2413.81|2412.31|2413.86|2412.36|2413.86|2412.36|2413.81|2412.31|0
1640960770000|2021-12-31 14:26:10|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|0
1640960780000|2021-12-31 14:26:20|2413.86|2412.36|2413.75|2412.25|2413.86|2412.36|2413.75|2412.25|0
1640960790000|2021-12-31 14:26:30|2413.81|2412.31|2413.63|2412.13|2413.81|2412.31|2413.63|2412.13|0
1640960800000|2021-12-31 14:26:40|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|0
1640960810000|2021-12-31 14:26:50|2413.63|2412.13|2413.63|2412.13|2413.63|2412.13|2413.63|2412.13|0
1640960820000|2021-12-31 14:27:00|2413.75|2412.25|2413.69|2412.19|2413.75|2412.25|2413.63|2412.13|0
1640960830000|2021-12-31 14:27:10|2413.75|2412.25|2413.63|2412.13|2413.75|2412.25|2413.63|2412.13|0
1640960840000|2021-12-31 14:27:20|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|0
1640960850000|2021-12-31 14:27:30|2413.63|2412.13|2413.75|2412.25|2413.75|2412.25|2413.63|2412.13|0
1640960870000|2021-12-31 14:27:50|2413.63|2412.13|2413.75|2412.25|2413.75|2412.25|2413.63|2412.13|0
1640960880000|2021-12-31 14:28:00|2413.86|2412.36|2413.86|2412.36|2413.86|2412.36|2413.86|2412.36|0
1640960890000|2021-12-31 14:28:10|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|2413.75|2412.25|0
1640960920000|2021-12-31 14:28:40|2413.63|2412.13|2413.52|2412.02|2413.63|2412.13|2413.52|2412.02|0
1640960940000|2021-12-31 14:29:00|2413.41|2411.91|2413.52|2412.02|2413.52|2412.02|2413.41|2411.91|0
1640960950000|2021-12-31 14:29:10|2413.41|2411.91|2413.41|2411.91|2413.41|2411.91|2413.41|2411.91|0
1640960960000|2021-12-31 14:29:20|2413.52|2412.02|2413.63|2412.13|2413.63|2412.13|2413.52|2412.02|0
1640960970000|2021-12-31 14:29:30|2413.52|2412.02|2413.52|2412.02|2413.63|2412.13|2413.52|2412.02|0
1640960980000|2021-12-31 14:29:40|2413.41|2411.91|2413.41|2411.91|2413.41|2411.91|2413.41|2411.91|0
1640960990000|2021-12-31 14:29:50|2413.52|2412.02|2413.52|2412.02|2413.52|2412.02|2413.41|2411.91|0
1640961000000|2021-12-31 14:30:00|2413.46|2411.96|2413.86|2412.36|2414.32|2412.82|2413.46|2411.96|0
1640961010000|2021-12-31 14:30:10|2413.81|2412.31|2413.63|2412.13|2413.86|2412.36|2413.06|2411.56|0
1640961020000|2021-12-31 14:30:20|2413.75|2412.25|2414.2|2412.7|2414.32|2412.82|2413.52|2412.02|0
1640961030000|2021-12-31 14:30:30|2414.09|2412.59|2413.86|2412.36|2414.43|2412.93|2413.86|2412.36|0
1640961040000|2021-12-31 14:30:40|2413.98|2412.48|2413.75|2412.25|2413.98|2412.48|2413.41|2411.91|0
1640961050000|2021-12-31 14:30:50|2413.86|2412.36|2414.2|2412.7|2414.32|2412.82|2413.86|2412.36|0
1640961060000|2021-12-31 14:31:00|2414.32|2412.82|2415|2413.5|2415|2413.5|2414.32|2412.82|0
1640961070000|2021-12-31 14:31:10|2415.11|2413.61|2415.91|2414.41|2416.03|2414.53|2415.11|2413.61|0
1640961080000|2021-12-31 14:31:20|2416.03|2414.53|2416.25|2414.75|2416.25|2414.75|2415.57|2414.07|0
1640961090000|2021-12-31 14:31:30|2416.37|2414.87|2416.6|2415.1|2416.71|2415.21|2416.25|2414.75|0
1640961100000|2021-12-31 14:31:40|2416.71|2415.21|2416.71|2415.21|2416.82|2415.32|2416.25|2414.75|0
1640961110000|2021-12-31 14:31:50|2416.65|2415.15|2416.94|2415.44|2416.94|2415.44|2416.37|2414.87|0
1640961120000|2021-12-31 14:32:00|2416.82|2415.32|2417.51|2416.01|2417.62|2416.12|2416.82|2415.32|0
1640961130000|2021-12-31 14:32:10|2417.45|2415.95|2417.62|2416.12|2417.73|2416.23|2417.45|2415.95|0
1640961140000|2021-12-31 14:32:20|2417.39|2415.89|2417.17|2415.67|2417.51|2416.01|2416.94|2415.44|0
1640961150000|2021-12-31 14:32:30|2417.28|2415.78|2416.82|2415.32|2417.28|2415.78|2416.82|2415.32|0
1640961160000|2021-12-31 14:32:40|2416.94|2415.44|2416.71|2415.21|2416.94|2415.44|2416.71|2415.21|0
1640961170000|2021-12-31 14:32:50|2416.48|2414.98|2416.71|2415.21|2416.82|2415.32|2416.31|2414.81|0
1640961180000|2021-12-31 14:33:00|2416.48|2414.98|2416.71|2415.21|2416.94|2415.44|2416.48|2414.98|0
1640961190000|2021-12-31 14:33:10|2416.82|2415.32|2416.48|2414.98|2416.94|2415.44|2416.48|2414.98|0
1640961200000|2021-12-31 14:33:20|2416.42|2414.92|2416.71|2415.21|2417.05|2415.55|2416.37|2414.87|0
1640961210000|2021-12-31 14:33:30|2416.82|2415.32|2416.88|2415.38|2416.88|2415.38|2416.6|2415.1|0
1640961220000|2021-12-31 14:33:40|2416.82|2415.32|2417.39|2415.89|2417.39|2415.89|2416.71|2415.21|0
1640961230000|2021-12-31 14:33:50|2417.28|2415.78|2417.17|2415.67|2417.45|2415.95|2417.05|2415.55|0
1640961240000|2021-12-31 14:34:00|2417.11|2415.61|2416.93|2415.43|2417.27|2415.77|2416.93|2415.43|0
1640961250000|2021-12-31 14:34:10|2417.04|2415.54|2417.16|2415.66|2417.5|2416|2416.93|2415.43|0
1640961260000|2021-12-31 14:34:20|2417.04|2415.54|2416.93|2415.43|2417.04|2415.54|2416.7|2415.2|0
1640961270000|2021-12-31 14:34:30|2417.04|2415.54|2417.16|2415.66|2417.16|2415.66|2417.04|2415.54|0
1640961280000|2021-12-31 14:34:40|2417.04|2415.54|2417.72|2416.22|2417.72|2416.22|2417.04|2415.54|0
1640961290000|2021-12-31 14:34:50|2417.61|2416.11|2418.31|2416.81|2418.43|2416.93|2417.61|2416.11|0
1640961300000|2021-12-31 14:35:00|2418.43|2416.93|2418.31|2416.81|2418.77|2417.27|2418.31|2416.81|0
1640961310000|2021-12-31 14:35:10|2418.43|2416.93|2417.97|2416.47|2418.43|2416.93|2417.86|2416.36|0
1640961320000|2021-12-31 14:35:20|2418.09|2416.59|2418.54|2417.04|2418.66|2417.16|2417.97|2416.47|0
1640961330000|2021-12-31 14:35:30|2418.66|2417.16|2418.66|2417.16|2418.77|2417.27|2418.66|2417.16|0
1640961340000|2021-12-31 14:35:40|2418.77|2417.27|2418.54|2417.04|2418.77|2417.27|2418.2|2416.7|0
1640961350000|2021-12-31 14:35:50|2418.66|2417.16|2418.09|2416.59|2418.66|2417.16|2418.09|2416.59|0
1640961360000|2021-12-31 14:36:00|2418.2|2416.7|2418.09|2416.59|2418.54|2417.04|2417.86|2416.36|0
1640961370000|2021-12-31 14:36:10|2418.2|2416.7|2417.86|2416.36|2418.31|2416.81|2417.74|2416.24|0
1640961380000|2021-12-31 14:36:20|2417.97|2416.47|2417.97|2416.47|2418.09|2416.59|2417.86|2416.36|0
1640961390000|2021-12-31 14:36:30|2417.86|2416.36|2418.09|2416.59|2418.2|2416.7|2417.86|2416.36|0
1640961400000|2021-12-31 14:36:40|2417.97|2416.47|2417.74|2416.24|2417.97|2416.47|2417.63|2416.13|0
1640961410000|2021-12-31 14:36:50|2417.86|2416.36|2417.74|2416.24|2418.09|2416.59|2417.74|2416.24|0
1640961420000|2021-12-31 14:37:00|2417.86|2416.36|2417.74|2416.24|2417.97|2416.47|2417.63|2416.13|0
1640961430000|2021-12-31 14:37:10|2417.63|2416.13|2418.2|2416.7|2418.2|2416.7|2417.63|2416.13|0
1640961440000|2021-12-31 14:37:20|2418.31|2416.81|2418.2|2416.7|2418.31|2416.81|2418.09|2416.59|0
1640961450000|2021-12-31 14:37:30|2418.09|2416.59|2418.2|2416.7|2418.31|2416.81|2417.97|2416.47|0
1640961460000|2021-12-31 14:37:40|2418.09|2416.59|2417.4|2415.9|2418.2|2416.7|2417.29|2415.79|0
1640961470000|2021-12-31 14:37:50|2417.29|2415.79|2417.63|2416.13|2417.74|2416.24|2417.29|2415.79|0
1640961480000|2021-12-31 14:38:00|2417.74|2416.24|2417.74|2416.24|2417.86|2416.36|2417.4|2415.9|0
1640961490000|2021-12-31 14:38:10|2417.69|2416.19|2417.86|2416.36|2417.97|2416.47|2417.57|2416.07|0
1640961500000|2021-12-31 14:38:20|2417.74|2416.24|2417.74|2416.24|2417.86|2416.36|2417.63|2416.13|0
1640961510000|2021-12-31 14:38:30|2417.8|2416.3|2418.31|2416.81|2418.43|2416.93|2417.63|2416.13|0
1640961520000|2021-12-31 14:38:40|2418.2|2416.7|2418.09|2416.59|2418.43|2416.93|2418.09|2416.59|0
1640961530000|2021-12-31 14:38:50|2417.97|2416.47|2418.09|2416.59|2418.2|2416.7|2417.86|2416.36|0
1640961540000|2021-12-31 14:39:00|2418.2|2416.7|2418.09|2416.59|2418.31|2416.81|2417.97|2416.47|0
1640961550000|2021-12-31 14:39:10|2417.97|2416.47|2418.43|2416.93|2418.43|2416.93|2417.97|2416.47|0
1640961560000|2021-12-31 14:39:20|2418.31|2416.81|2418.66|2417.16|2418.77|2417.27|2418.2|2416.7|0
1640961570000|2021-12-31 14:39:30|2418.54|2417.04|2418.66|2417.16|2418.77|2417.27|2418.54|2417.04|0
1640961580000|2021-12-31 14:39:40|2418.54|2417.04|2418.54|2417.04|2418.66|2417.16|2418.43|2416.93|0
1640961590000|2021-12-31 14:39:50|2418.43|2416.93|2418.31|2416.81|2418.43|2416.93|2418.2|2416.7|0
1640961600000|2021-12-31 14:40:00|2418.2|2416.7|2418.77|2417.27|2418.88|2417.38|2418.09|2416.59|0
1640961610000|2021-12-31 14:40:10|2418.88|2417.38|2419|2417.5|2419|2417.5|2418.6|2417.1|0
1640961620000|2021-12-31 14:40:20|2419.11|2417.61|2418.66|2417.16|2419.11|2417.61|2418.54|2417.04|0
1640961630000|2021-12-31 14:40:30|2418.77|2417.27|2418.54|2417.04|2418.77|2417.27|2418.43|2416.93|0
1640961640000|2021-12-31 14:40:40|2418.43|2416.93|2418.66|2417.16|2418.66|2417.16|2418.31|2416.81|0
1640961650000|2021-12-31 14:40:50|2418.54|2417.04|2418.31|2416.81|2418.77|2417.27|2418.2|2416.7|0
1640961660000|2021-12-31 14:41:00|2418.2|2416.7|2417.97|2416.47|2418.43|2416.93|2417.63|2416.13|0
1640961670000|2021-12-31 14:41:10|2418.09|2416.59|2418.54|2417.04|2418.54|2417.04|2417.97|2416.47|0
1640961680000|2021-12-31 14:41:20|2418.43|2416.93|2418.31|2416.81|2418.66|2417.16|2418.2|2416.7|0
1640961690000|2021-12-31 14:41:30|2418.54|2417.04|2418.31|2416.81|2418.54|2417.04|2418.09|2416.59|0
1640961700000|2021-12-31 14:41:40|2418.43|2416.93|2418.09|2416.59|2418.43|2416.93|2418.09|2416.59|0
1640961710000|2021-12-31 14:41:50|2418.2|2416.7|2418.2|2416.7|2418.2|2416.7|2417.97|2416.47|0
1640961720000|2021-12-31 14:42:00|2418.14|2416.64|2417.74|2416.24|2418.31|2416.81|2417.52|2416.02|0
1640961730000|2021-12-31 14:42:10|2417.86|2416.36|2417.63|2416.13|2417.86|2416.36|2417.52|2416.02|0
1640961740000|2021-12-31 14:42:20|2417.52|2416.02|2417.63|2416.13|2417.74|2416.24|2417.52|2416.02|0
1640961750000|2021-12-31 14:42:30|2417.52|2416.02|2416.95|2415.45|2417.52|2416.02|2416.95|2415.45|0
1640961760000|2021-12-31 14:42:40|2416.72|2415.22|2416.72|2415.22|2416.83|2415.33|2416.49|2414.99|0
1640961770000|2021-12-31 14:42:50|2416.83|2415.33|2416.95|2415.45|2416.95|2415.45|2416.61|2415.11|0
1640961780000|2021-12-31 14:43:00|2416.83|2415.33|2417.29|2415.79|2417.29|2415.79|2416.83|2415.33|0
1640961790000|2021-12-31 14:43:10|2417.18|2415.68|2417.18|2415.68|2417.4|2415.9|2417.06|2415.56|0
1640961800000|2021-12-31 14:43:20|2417.06|2415.56|2417.52|2416.02|2417.63|2416.13|2417.06|2415.56|0
1640961810000|2021-12-31 14:43:30|2417.4|2415.9|2417.06|2415.56|2417.4|2415.9|2417.06|2415.56|0
1640961820000|2021-12-31 14:43:40|2417.12|2415.62|2416.83|2415.33|2417.18|2415.68|2416.83|2415.33|0
1640961830000|2021-12-31 14:43:50|2416.95|2415.45|2416.83|2415.33|2417.06|2415.56|2416.72|2415.22|0
1640961840000|2021-12-31 14:44:00|2416.95|2415.45|2416.61|2415.11|2417.06|2415.56|2416.61|2415.11|0
1640961850000|2021-12-31 14:44:10|2416.72|2415.22|2416.61|2415.11|2416.95|2415.45|2416.61|2415.11|0
1640961860000|2021-12-31 14:44:20|2416.49|2414.99|2415.69|2414.19|2416.61|2415.11|2415.58|2414.08|0
1640961870000|2021-12-31 14:44:30|2415.58|2414.08|2415.58|2414.08|2415.58|2414.08|2415.01|2413.51|0
1640961880000|2021-12-31 14:44:40|2415.69|2414.19|2415.24|2413.74|2415.87|2414.37|2415.01|2413.51|0
1640961890000|2021-12-31 14:44:50|2415.35|2413.85|2415.24|2413.74|2415.47|2413.97|2415.01|2413.51|0
1640961900000|2021-12-31 14:45:00|2415.35|2413.85|2415.47|2413.97|2415.47|2413.97|2415.01|2413.51|0
1640961910000|2021-12-31 14:45:10|2415.35|2413.85|2415.81|2414.31|2416.15|2414.65|2415.35|2413.85|0
1640961920000|2021-12-31 14:45:20|2415.92|2414.42|2415.92|2414.42|2416.15|2414.65|2415.81|2414.31|0
1640961930000|2021-12-31 14:45:30|2416.04|2414.54|2416.15|2414.65|2416.38|2414.88|2415.92|2414.42|0
1640961940000|2021-12-31 14:45:40|2416.21|2414.71|2416.26|2414.76|2416.38|2414.88|2415.92|2414.42|0
1640961950000|2021-12-31 14:45:50|2416.38|2414.88|2415.92|2414.42|2416.38|2414.88|2415.81|2414.31|0
1640961960000|2021-12-31 14:46:00|2415.81|2414.31|2415.12|2413.62|2415.81|2414.31|2415.01|2413.51|0
1640961970000|2021-12-31 14:46:10|2415.24|2413.74|2415.12|2413.62|2415.47|2413.97|2415.01|2413.51|0
1640961980000|2021-12-31 14:46:20|2415.01|2413.51|2414.78|2413.28|2415.12|2413.62|2414.67|2413.17|0
1640961990000|2021-12-31 14:46:30|2414.73|2413.23|2415.35|2413.85|2415.35|2413.85|2414.67|2413.17|0
1640962000000|2021-12-31 14:46:40|2415.24|2413.74|2415.35|2413.85|2415.47|2413.97|2415.12|2413.62|0
1640962010000|2021-12-31 14:46:50|2415.24|2413.74|2415.58|2414.08|2415.69|2414.19|2415.24|2413.74|0
1640962020000|2021-12-31 14:47:00|2415.52|2414.02|2415.01|2413.51|2415.87|2414.37|2415.01|2413.51|0
1640962030000|2021-12-31 14:47:10|2414.9|2413.4|2414.33|2412.83|2415.01|2413.51|2414.21|2412.71|0
1640962040000|2021-12-31 14:47:20|2414.21|2412.71|2413.76|2412.26|2414.33|2412.83|2413.42|2411.92|0
1640962050000|2021-12-31 14:47:30|2413.7|2412.2|2413.76|2412.26|2414.1|2412.6|2413.64|2412.14|0
1640962060000|2021-12-31 14:47:40|2413.64|2412.14|2413.87|2412.37|2414.21|2412.71|2413.64|2412.14|0
1640962070000|2021-12-31 14:47:50|2413.99|2412.49|2413.76|2412.26|2413.99|2412.49|2413.3|2411.8|0
1640962080000|2021-12-31 14:48:00|2413.64|2412.14|2413.87|2412.37|2414.04|2412.54|2413.53|2412.03|0
1640962090000|2021-12-31 14:48:10|2413.99|2412.49|2414.44|2412.94|2414.56|2413.06|2413.99|2412.49|0
1640962100000|2021-12-31 14:48:20|2414.33|2412.83|2414.33|2412.83|2414.44|2412.94|2414.21|2412.71|0
1640962110000|2021-12-31 14:48:30|2414.44|2412.94|2414.33|2412.83|2414.44|2412.94|2413.99|2412.49|0
1640962120000|2021-12-31 14:48:40|2414.21|2412.71|2413.76|2412.26|2414.21|2412.71|2413.76|2412.26|0
1640962130000|2021-12-31 14:48:50|2413.64|2412.14|2413.99|2412.49|2414.1|2412.6|2413.64|2412.14|0
1640962140000|2021-12-31 14:49:00|2413.87|2412.37|2414.1|2412.6|2414.21|2412.71|2413.64|2412.14|0
1640962150000|2021-12-31 14:49:10|2414.21|2412.71|2413.76|2412.26|2414.33|2412.83|2413.76|2412.26|0
1640962160000|2021-12-31 14:49:20|2413.87|2412.37|2414.21|2412.71|2414.33|2412.83|2413.82|2412.32|0
1640962170000|2021-12-31 14:49:30|2414.1|2412.6|2414.21|2412.71|2414.44|2412.94|2413.99|2412.49|0
1640962180000|2021-12-31 14:49:40|2414.33|2412.83|2414.1|2412.6|2414.33|2412.83|2414.1|2412.6|0
1640962190000|2021-12-31 14:49:50|2414.21|2412.71|2414.21|2412.71|2414.33|2412.83|2414.1|2412.6|0
1640962200000|2021-12-31 14:50:00|2414.1|2412.6|2413.87|2412.37|2414.44|2412.94|2413.64|2412.14|0
1640962210000|2021-12-31 14:50:10|2413.99|2412.49|2414.56|2413.06|2414.56|2413.06|2413.76|2412.26|0
1640962220000|2021-12-31 14:50:20|2414.44|2412.94|2414.9|2413.4|2415.12|2413.62|2414.44|2412.94|0
1640962230000|2021-12-31 14:50:30|2414.78|2413.28|2414.9|2413.4|2414.95|2413.45|2414.67|2413.17|0
1640962240000|2021-12-31 14:50:40|2415.01|2413.51|2414.44|2412.94|2415.01|2413.51|2414.44|2412.94|0
1640962250000|2021-12-31 14:50:50|2414.33|2412.83|2414.84|2413.34|2414.84|2413.34|2414.33|2412.83|0
1640962260000|2021-12-31 14:51:00|2414.9|2413.4|2414.67|2413.17|2414.9|2413.4|2414.67|2413.17|0
1640962270000|2021-12-31 14:51:10|2414.78|2413.28|2414.78|2413.28|2414.9|2413.4|2414.56|2413.06|0
1640962280000|2021-12-31 14:51:20|2414.9|2413.4|2414.56|2413.06|2414.9|2413.4|2414.44|2412.94|0
1640962290000|2021-12-31 14:51:30|2414.44|2412.94|2414.44|2412.94|2414.67|2413.17|2414.33|2412.83|0
1640962300000|2021-12-31 14:51:40|2414.56|2413.06|2415.01|2413.51|2415.18|2413.68|2414.56|2413.06|0
1640962310000|2021-12-31 14:51:50|2415.12|2413.62|2415.01|2413.51|2415.12|2413.62|2414.9|2413.4|0
1640962320000|2021-12-31 14:52:00|2414.95|2413.45|2414.84|2413.34|2415.12|2413.62|2414.78|2413.28|0
1640962330000|2021-12-31 14:52:10|2414.9|2413.4|2415.35|2413.85|2415.41|2413.91|2414.9|2413.4|0
1640962340000|2021-12-31 14:52:20|2415.24|2413.74|2415.12|2413.62|2415.35|2413.85|2415.12|2413.62|0
1640962350000|2021-12-31 14:52:30|2415.24|2413.74|2415.12|2413.62|2415.24|2413.74|2414.78|2413.28|0
1640962360000|2021-12-31 14:52:40|2415.01|2413.51|2415.12|2413.62|2415.12|2413.62|2414.95|2413.45|0
1640962370000|2021-12-31 14:52:50|2415.01|2413.51|2415.24|2413.74|2415.24|2413.74|2415.01|2413.51|0
1640962380000|2021-12-31 14:53:00|2415.35|2413.85|2415.35|2413.85|2415.58|2414.08|2415.35|2413.85|0
1640962390000|2021-12-31 14:53:10|2415.47|2413.97|2414.9|2413.4|2415.47|2413.97|2414.9|2413.4|0
1640962400000|2021-12-31 14:53:20|2414.78|2413.28|2414.67|2413.17|2414.9|2413.4|2414.44|2412.94|0
1640962410000|2021-12-31 14:53:30|2414.78|2413.28|2415.12|2413.62|2415.12|2413.62|2414.73|2413.23|0
1640962420000|2021-12-31 14:53:40|2415.18|2413.68|2415.24|2413.74|2415.35|2413.85|2415.18|2413.68|0
1640962430000|2021-12-31 14:53:50|2415.35|2413.85|2415.24|2413.74|2415.35|2413.85|2415.12|2413.62|0
1640962440000|2021-12-31 14:54:00|2415.12|2413.62|2415.12|2413.62|2415.12|2413.62|2414.9|2413.4|0
1640962450000|2021-12-31 14:54:10|2415.01|2413.51|2415.35|2413.85|2415.35|2413.85|2414.9|2413.4|0
1640962460000|2021-12-31 14:54:20|2415.47|2413.97|2416.04|2414.54|2416.04|2414.54|2415.35|2413.85|0
1640962470000|2021-12-31 14:54:30|2415.92|2414.42|2416.15|2414.65|2416.15|2414.65|2415.81|2414.31|0
1640962480000|2021-12-31 14:54:40|2416.04|2414.54|2416.04|2414.54|2416.15|2414.65|2415.92|2414.42|0
1640962490000|2021-12-31 14:54:50|2415.92|2414.42|2416.15|2414.65|2416.15|2414.65|2415.92|2414.42|0
1640962500000|2021-12-31 14:55:00|2416.04|2414.54|2416.61|2415.11|2416.61|2415.11|2416.04|2414.54|0
1640962510000|2021-12-31 14:55:10|2416.72|2415.22|2416.95|2415.45|2417.18|2415.68|2416.61|2415.11|0
1640962520000|2021-12-31 14:55:20|2417|2415.5|2416.49|2414.99|2417.06|2415.56|2416.49|2414.99|0
1640962530000|2021-12-31 14:55:30|2416.61|2415.11|2416.38|2414.88|2416.72|2415.22|2416.38|2414.88|0
1640962540000|2021-12-31 14:55:40|2416.26|2414.76|2416.15|2414.65|2416.26|2414.76|2416.04|2414.54|0
1640962550000|2021-12-31 14:55:50|2416.21|2414.71|2416.26|2414.76|2416.26|2414.76|2416.04|2414.54|0
1640962560000|2021-12-31 14:56:00|2416.38|2414.88|2416.95|2415.45|2416.95|2415.45|2416.26|2414.76|0
1640962570000|2021-12-31 14:56:10|2416.83|2415.33|2416.61|2415.11|2416.95|2415.45|2416.61|2415.11|0
1640962580000|2021-12-31 14:56:20|2416.72|2415.22|2416.38|2414.88|2416.72|2415.22|2416.38|2414.88|0
1640962590000|2021-12-31 14:56:30|2416.26|2414.76|2416.15|2414.65|2416.26|2414.76|2416.04|2414.54|0
1640962600000|2021-12-31 14:56:40|2416.26|2414.76|2416.15|2414.65|2416.26|2414.76|2415.92|2414.42|0
1640962610000|2021-12-31 14:56:50|2416.21|2414.71|2415.81|2414.31|2416.26|2414.76|2415.69|2414.19|0
1640962620000|2021-12-31 14:57:00|2415.98|2414.48|2415.58|2414.08|2416.04|2414.54|2415.58|2414.08|0
1640962630000|2021-12-31 14:57:10|2415.47|2413.97|2415.69|2414.19|2415.69|2414.19|2415.35|2413.85|0
1640962640000|2021-12-31 14:57:20|2415.58|2414.08|2415.24|2413.74|2415.69|2414.19|2415.12|2413.62|0
1640962650000|2021-12-31 14:57:30|2415.35|2413.85|2415.41|2413.91|2415.58|2414.08|2415.35|2413.85|0
1640962660000|2021-12-31 14:57:40|2415.47|2413.97|2415.24|2413.74|2415.58|2414.08|2415.24|2413.74|0
1640962670000|2021-12-31 14:57:50|2415.12|2413.62|2414.9|2413.4|2415.24|2413.74|2414.9|2413.4|0
1640962680000|2021-12-31 14:58:00|2414.78|2413.28|2414.9|2413.4|2415.12|2413.62|2414.67|2413.17|0
1640962690000|2021-12-31 14:58:10|2415.01|2413.51|2414.9|2413.4|2415.12|2413.62|2414.78|2413.28|0
1640962700000|2021-12-31 14:58:20|2414.95|2413.45|2414.78|2413.28|2415.01|2413.51|2414.67|2413.17|0
1640962710000|2021-12-31 14:58:30|2414.9|2413.4|2414.9|2413.4|2414.9|2413.4|2414.78|2413.28|0
1640962720000|2021-12-31 14:58:40|2414.78|2413.28|2414.44|2412.94|2415.01|2413.51|2414.44|2412.94|0
1640962730000|2021-12-31 14:58:50|2414.33|2412.83|2413.99|2412.49|2414.33|2412.83|2413.87|2412.37|0
1640962740000|2021-12-31 14:59:00|2414.1|2412.6|2413.87|2412.37|2414.1|2412.6|2413.87|2412.37|0
1640962750000|2021-12-31 14:59:10|2413.76|2412.26|2412.85|2411.35|2413.76|2412.26|2412.85|2411.35|0
1640962760000|2021-12-31 14:59:20|2412.96|2411.46|2412.96|2411.46|2412.96|2411.46|2412.73|2411.23|0
1640962770000|2021-12-31 14:59:30|2412.79|2411.29|2413.3|2411.8|2413.42|2411.92|2412.73|2411.23|0
1640962780000|2021-12-31 14:59:40|2413.42|2411.92|2413.76|2412.26|2413.76|2412.26|2413.3|2411.8|0
1640962790000|2021-12-31 14:59:50|2413.64|2412.14|2413.87|2412.37|2413.99|2412.49|2413.64|2412.14|0
1640962800000|2021-12-31 15:00:00|2413.99|2412.49|2413.87|2412.37|2413.99|2412.49|2413.64|2412.14|0
1640962810000|2021-12-31 15:00:10|2413.76|2412.26|2413.76|2412.26|2413.87|2412.37|2413.53|2412.03|0
1640962820000|2021-12-31 15:00:20|2413.87|2412.37|2414.44|2412.94|2414.44|2412.94|2413.76|2412.26|0
1640962830000|2021-12-31 15:00:30|2414.56|2413.06|2414.33|2412.83|2414.56|2413.06|2414.21|2412.71|0
1640962840000|2021-12-31 15:00:40|2414.21|2412.71|2414.21|2412.71|2414.33|2412.83|2414.1|2412.6|0
1640962850000|2021-12-31 15:00:50|2414.33|2412.83|2414.33|2412.83|2414.67|2413.17|2414.21|2412.71|0
1640962860000|2021-12-31 15:01:00|2414.27|2412.77|2414.04|2412.54|2414.33|2412.83|2413.99|2412.49|0
1640962870000|2021-12-31 15:01:10|2414.1|2412.6|2412.51|2411.01|2414.1|2412.6|2412.51|2411.01|0
1640962880000|2021-12-31 15:01:20|2412.62|2411.12|2412.28|2410.78|2412.73|2411.23|2412.16|2410.66|0
1640962890000|2021-12-31 15:01:30|2412.22|2410.72|2411.82|2410.32|2412.28|2410.78|2411.82|2410.32|0
1640962900000|2021-12-31 15:01:40|2411.71|2410.21|2410.23|2408.73|2411.71|2410.21|2410.11|2408.61|0
1640962910000|2021-12-31 15:01:50|2410.34|2408.84|2410.91|2409.41|2410.91|2409.41|2410.34|2408.84|0
1640962920000|2021-12-31 15:02:00|2410.8|2409.3|2410.91|2409.41|2411.14|2409.64|2410.8|2409.3|0
1640962930000|2021-12-31 15:02:10|2410.8|2409.3|2411.25|2409.75|2411.25|2409.75|2410.57|2409.07|0
1640962940000|2021-12-31 15:02:20|2411.37|2409.87|2411.37|2409.87|2411.59|2410.09|2411.25|2409.75|0
1640962950000|2021-12-31 15:02:30|2411.25|2409.75|2411.37|2409.87|2411.48|2409.98|2411.25|2409.75|0
1640962960000|2021-12-31 15:02:40|2411.48|2409.98|2411.37|2409.87|2411.59|2410.09|2411.37|2409.87|0
1640962970000|2021-12-31 15:02:50|2411.48|2409.98|2412.28|2410.78|2412.28|2410.78|2411.48|2409.98|0
1640962980000|2021-12-31 15:03:00|2412.39|2410.89|2412.51|2411.01|2412.51|2411.01|2411.94|2410.44|0
1640962990000|2021-12-31 15:03:10|2412.39|2410.89|2412.28|2410.78|2412.39|2410.89|2412.05|2410.55|0
1640963000000|2021-12-31 15:03:20|2412.39|2410.89|2412.73|2411.23|2412.73|2411.23|2412.16|2410.66|0
1640963010000|2021-12-31 15:03:30|2412.62|2411.12|2412.51|2411.01|2412.73|2411.23|2412.39|2410.89|0
1640963020000|2021-12-31 15:03:40|2412.45|2410.95|2412.51|2411.01|2412.51|2411.01|2412.39|2410.89|0
1640963030000|2021-12-31 15:03:50|2412.62|2411.12|2413.3|2411.8|2413.3|2411.8|2412.51|2411.01|0
1640963040000|2021-12-31 15:04:00|2413.19|2411.69|2413.07|2411.57|2413.53|2412.03|2412.96|2411.46|0
1640963050000|2021-12-31 15:04:10|2412.96|2411.46|2412.73|2411.23|2413.19|2411.69|2412.73|2411.23|0
1640963060000|2021-12-31 15:04:20|2412.85|2411.35|2413.07|2411.57|2413.19|2411.69|2412.73|2411.23|0
1640963070000|2021-12-31 15:04:30|2413.19|2411.69|2413.07|2411.57|2413.19|2411.69|2412.73|2411.23|0
1640963080000|2021-12-31 15:04:40|2413.13|2411.63|2413.07|2411.57|2413.19|2411.69|2413.07|2411.57|0
1640963090000|2021-12-31 15:04:50|2413.13|2411.63|2412.73|2411.23|2413.19|2411.69|2412.51|2411.01|0
1640963100000|2021-12-31 15:05:00|2412.85|2411.35|2412.85|2411.35|2412.96|2411.46|2412.51|2411.01|0
1640963110000|2021-12-31 15:05:10|2412.96|2411.46|2413.19|2411.69|2413.42|2411.92|2412.96|2411.46|0
1640963120000|2021-12-31 15:05:20|2413.3|2411.8|2413.36|2411.86|2413.53|2412.03|2413.3|2411.8|0
1640963130000|2021-12-31 15:05:30|2413.3|2411.8|2413.53|2412.03|2413.64|2412.14|2413.3|2411.8|0
1640963140000|2021-12-31 15:05:40|2413.64|2412.14|2413.42|2411.92|2413.64|2412.14|2413.19|2411.69|0
1640963150000|2021-12-31 15:05:50|2413.53|2412.03|2413.19|2411.69|2413.53|2412.03|2413.19|2411.69|0
1640963160000|2021-12-31 15:06:00|2413.3|2411.8|2414.21|2412.71|2414.21|2412.71|2413.3|2411.8|0
1640963170000|2021-12-31 15:06:10|2414.1|2412.6|2414.1|2412.6|2414.21|2412.71|2413.99|2412.49|0
1640963180000|2021-12-31 15:06:20|2413.99|2412.49|2414.33|2412.83|2414.44|2412.94|2413.99|2412.49|0
1640963190000|2021-12-31 15:06:30|2414.21|2412.71|2414.1|2412.6|2414.33|2412.83|2414.1|2412.6|0
1640963200000|2021-12-31 15:06:40|2413.99|2412.49|2413.87|2412.37|2413.99|2412.49|2413.64|2412.14|0
1640963210000|2021-12-31 15:06:50|2413.99|2412.49|2414.1|2412.6|2414.21|2412.71|2413.87|2412.37|0
1640963220000|2021-12-31 15:07:00|2414.21|2412.71|2414.44|2412.94|2414.78|2413.28|2414.21|2412.71|0
1640963230000|2021-12-31 15:07:10|2414.56|2413.06|2414.21|2412.71|2414.67|2413.17|2414.1|2412.6|0
1640963240000|2021-12-31 15:07:20|2414.33|2412.83|2414.33|2412.83|2414.33|2412.83|2414.21|2412.71|0
1640963250000|2021-12-31 15:07:30|2414.21|2412.71|2414.44|2412.94|2414.44|2412.94|2414.21|2412.71|0
1640963260000|2021-12-31 15:07:40|2414.56|2413.06|2414.56|2413.06|2414.67|2413.17|2414.33|2412.83|0
1640963270000|2021-12-31 15:07:50|2414.44|2412.94|2414.67|2413.17|2414.67|2413.17|2414.33|2412.83|0
1640963280000|2021-12-31 15:08:00|2414.56|2413.06|2415.24|2413.74|2415.24|2413.74|2414.44|2412.94|0
1640963290000|2021-12-31 15:08:10|2415.35|2413.85|2415.58|2414.08|2415.81|2414.31|2415.35|2413.85|0
1640963300000|2021-12-31 15:08:20|2415.69|2414.19|2415.81|2414.31|2415.81|2414.31|2415.47|2413.97|0
1640963310000|2021-12-31 15:08:30|2415.69|2414.19|2415.47|2413.97|2415.81|2414.31|2415.41|2413.91|0
1640963320000|2021-12-31 15:08:40|2415.58|2414.08|2415.35|2413.85|2415.58|2414.08|2415.35|2413.85|0
1640963330000|2021-12-31 15:08:50|2415.47|2413.97|2415.12|2413.62|2415.47|2413.97|2415.12|2413.62|0
1640963340000|2021-12-31 15:09:00|2415.01|2413.51|2415.01|2413.51|2415.35|2413.85|2415.01|2413.51|0
1640963350000|2021-12-31 15:09:10|2414.9|2413.4|2414.9|2413.4|2415.12|2413.62|2414.78|2413.28|0
1640963360000|2021-12-31 15:09:20|2415.01|2413.51|2414.78|2413.28|2415.01|2413.51|2414.78|2413.28|0
1640963370000|2021-12-31 15:09:30|2414.61|2413.11|2414.56|2413.06|2414.78|2413.28|2414.44|2412.94|0
1640963380000|2021-12-31 15:09:40|2414.67|2413.17|2414.67|2413.17|2414.67|2413.17|2414.56|2413.06|0
1640963390000|2021-12-31 15:09:50|2414.78|2413.28|2414.67|2413.17|2414.78|2413.28|2414.67|2413.17|0
1640963400000|2021-12-31 15:10:00|2414.78|2413.28|2415.12|2413.62|2415.12|2413.62|2414.78|2413.28|0
1640963410000|2021-12-31 15:10:10|2415.01|2413.51|2415.12|2413.62|2415.12|2413.62|2414.67|2413.17|0
1640963420000|2021-12-31 15:10:20|2415.01|2413.51|2414.9|2413.4|2415.24|2413.74|2414.9|2413.4|0
1640963430000|2021-12-31 15:10:30|2415.01|2413.51|2414.56|2413.06|2415.01|2413.51|2414.44|2412.94|0
1640963440000|2021-12-31 15:10:40|2414.67|2413.17|2414.33|2412.83|2414.67|2413.17|2414.21|2412.71|0
1640963450000|2021-12-31 15:10:50|2414.44|2412.94|2414.67|2413.17|2414.67|2413.17|2414.44|2412.94|0
1640963460000|2021-12-31 15:11:00|2414.56|2413.06|2414.67|2413.17|2414.78|2413.28|2414.44|2412.94|0
1640963470000|2021-12-31 15:11:10|2414.78|2413.28|2414.56|2413.06|2414.78|2413.28|2414.44|2412.94|0
1640963480000|2021-12-31 15:11:20|2414.67|2413.17|2414.67|2413.17|2414.67|2413.17|2414.67|2413.17|0
1640963490000|2021-12-31 15:11:30|2414.78|2413.28|2415.01|2413.51|2415.12|2413.62|2414.56|2413.06|0
1640963500000|2021-12-31 15:11:40|2415.12|2413.62|2415.12|2413.62|2415.24|2413.74|2415.01|2413.51|0
1640963510000|2021-12-31 15:11:50|2415.01|2413.51|2414.9|2413.4|2415.24|2413.74|2414.9|2413.4|0
1640963520000|2021-12-31 15:12:00|2415.01|2413.51|2415.24|2413.74|2415.24|2413.74|2414.9|2413.4|0
1640963530000|2021-12-31 15:12:10|2415.12|2413.62|2414.9|2413.4|2415.12|2413.62|2414.78|2413.28|0
1640963540000|2021-12-31 15:12:20|2414.78|2413.28|2414.67|2413.17|2414.9|2413.4|2414.56|2413.06|0
1640963550000|2021-12-31 15:12:30|2414.78|2413.28|2414.84|2413.34|2414.9|2413.4|2414.78|2413.28|0
1640963560000|2021-12-31 15:12:40|2414.9|2413.4|2414.78|2413.28|2415.12|2413.62|2414.78|2413.28|0
1640963570000|2021-12-31 15:12:50|2414.84|2413.34|2414.78|2413.28|2414.84|2413.34|2414.56|2413.06|0
1640963580000|2021-12-31 15:13:00|2414.9|2413.4|2414.73|2413.23|2414.9|2413.4|2414.56|2413.06|0
1640963590000|2021-12-31 15:13:10|2414.67|2413.17|2414.56|2413.06|2414.67|2413.17|2414.56|2413.06|0
1640963600000|2021-12-31 15:13:20|2414.61|2413.11|2414.78|2413.28|2415.01|2413.51|2414.56|2413.06|0
1640963610000|2021-12-31 15:13:30|2414.67|2413.17|2414.67|2413.17|2414.67|2413.17|2414.67|2413.17|0
1640963620000|2021-12-31 15:13:40|2414.56|2413.06|2414.67|2413.17|2414.67|2413.17|2414.56|2413.06|0
1640963630000|2021-12-31 15:13:50|2414.56|2413.06|2414.67|2413.17|2414.67|2413.17|2414.56|2413.06|0
1640963640000|2021-12-31 15:14:00|2414.61|2413.11|2414.56|2413.06|2414.67|2413.17|2414.44|2412.94|0
1640963650000|2021-12-31 15:14:10|2414.44|2412.94|2413.87|2412.37|2414.44|2412.94|2413.64|2412.14|0
1640963660000|2021-12-31 15:14:20|2413.99|2412.49|2413.76|2412.26|2413.99|2412.49|2413.76|2412.26|0
1640963670000|2021-12-31 15:14:30|2413.64|2412.14|2413.76|2412.26|2413.76|2412.26|2413.53|2412.03|0
1640963680000|2021-12-31 15:14:40|2413.87|2412.37|2413.76|2412.26|2413.87|2412.37|2413.76|2412.26|0
1640963690000|2021-12-31 15:14:50|2413.87|2412.37|2413.99|2412.49|2413.99|2412.49|2413.87|2412.37|0
1640963700000|2021-12-31 15:15:00|2413.87|2412.37|2413.87|2412.37|2413.99|2412.49|2413.76|2412.26|0
1640963710000|2021-12-31 15:15:10|2413.76|2412.26|2413.76|2412.26|2413.87|2412.37|2413.64|2412.14|0
1640963720000|2021-12-31 15:15:20|2413.64|2412.14|2413.64|2412.14|2413.76|2412.26|2413.64|2412.14|0
1640963730000|2021-12-31 15:15:30|2413.87|2412.37|2414.67|2413.17|2414.9|2413.4|2413.87|2412.37|0
1640963740000|2021-12-31 15:15:40|2414.56|2413.06|2414.9|2413.4|2414.9|2413.4|2414.56|2413.06|0
1640963750000|2021-12-31 15:15:50|2414.78|2413.28|2414.9|2413.4|2415.12|2413.62|2414.78|2413.28|0
1640963760000|2021-12-31 15:16:00|2414.78|2413.28|2414.44|2412.94|2414.78|2413.28|2414.44|2412.94|0
1640963770000|2021-12-31 15:16:10|2414.56|2413.06|2414.78|2413.28|2414.9|2413.4|2414.44|2412.94|0
1640963780000|2021-12-31 15:16:20|2414.9|2413.4|2414.9|2413.4|2415.01|2413.51|2414.78|2413.28|0
1640963790000|2021-12-31 15:16:30|2415.01|2413.51|2415.01|2413.51|2415.12|2413.62|2414.9|2413.4|0
1640963800000|2021-12-31 15:16:40|2415.12|2413.62|2414.9|2413.4|2415.12|2413.62|2414.78|2413.28|0
1640963810000|2021-12-31 15:16:50|2414.95|2413.45|2415.12|2413.62|2415.12|2413.62|2414.9|2413.4|0
1640963820000|2021-12-31 15:17:00|2415.01|2413.51|2415.47|2413.97|2415.47|2413.97|2414.9|2413.4|0
1640963830000|2021-12-31 15:17:10|2415.58|2414.08|2415.52|2414.02|2415.69|2414.19|2415.47|2413.97|0
1640963840000|2021-12-31 15:17:20|2415.47|2413.97|2415.59|2414.09|2415.7|2414.2|2415.47|2413.97|0
1640963850000|2021-12-31 15:17:30|2415.47|2413.97|2415.59|2414.09|2415.7|2414.2|2415.47|2413.97|0
1640963860000|2021-12-31 15:17:40|2415.64|2414.14|2415.59|2414.09|2415.7|2414.2|2415.47|2413.97|0
1640963870000|2021-12-31 15:17:50|2415.47|2413.97|2415.36|2413.86|2415.59|2414.09|2415.36|2413.86|0
1640963880000|2021-12-31 15:18:00|2415.47|2413.97|2415.81|2414.31|2415.81|2414.31|2415.47|2413.97|0
1640963890000|2021-12-31 15:18:10|2415.93|2414.43|2416.27|2414.77|2416.27|2414.77|2415.81|2414.31|0
1640963900000|2021-12-31 15:18:20|2416.16|2414.66|2416.04|2414.54|2416.27|2414.77|2416.04|2414.54|0
1640963910000|2021-12-31 15:18:30|2416.16|2414.66|2416.16|2414.66|2416.27|2414.77|2416.04|2414.54|0
1640963920000|2021-12-31 15:18:40|2416.27|2414.77|2416.27|2414.77|2416.38|2414.88|2416.27|2414.77|0
1640963930000|2021-12-31 15:18:50|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|0
1640963940000|2021-12-31 15:19:00|2416.27|2414.77|2416.38|2414.88|2416.5|2415|2416.27|2414.77|0
1640963950000|2021-12-31 15:19:10|2416.27|2414.77|2416.16|2414.66|2416.38|2414.88|2416.16|2414.66|0
1640963960000|2021-12-31 15:19:20|2415.81|2414.31|2415.81|2414.31|2415.93|2414.43|2415.81|2414.31|0
1640963970000|2021-12-31 15:19:30|2415.7|2414.2|2415.81|2414.31|2415.93|2414.43|2415.7|2414.2|0
1640963980000|2021-12-31 15:19:40|2415.76|2414.26|2416.04|2414.54|2416.04|2414.54|2415.76|2414.26|0
1640963990000|2021-12-31 15:19:50|2415.93|2414.43|2415.93|2414.43|2416.04|2414.54|2415.93|2414.43|0
1640964000000|2021-12-31 15:20:00|2415.81|2414.31|2415.47|2413.97|2415.81|2414.31|2415.47|2413.97|0
1640964010000|2021-12-31 15:20:10|2415.59|2414.09|2415.36|2413.86|2415.59|2414.09|2415.24|2413.74|0
1640964020000|2021-12-31 15:20:20|2415.47|2413.97|2415.24|2413.74|2415.47|2413.97|2415.24|2413.74|0
1640964030000|2021-12-31 15:20:30|2415.13|2413.63|2415.13|2413.63|2415.13|2413.63|2415.02|2413.52|0
1640964040000|2021-12-31 15:20:40|2415.02|2413.52|2415.24|2413.74|2415.24|2413.74|2415.02|2413.52|0
1640964050000|2021-12-31 15:20:50|2415.36|2413.86|2415.24|2413.74|2415.47|2413.97|2415.24|2413.74|0
1640964060000|2021-12-31 15:21:00|2415.36|2413.86|2414.79|2413.29|2415.36|2413.86|2414.79|2413.29|0
1640964070000|2021-12-31 15:21:10|2414.9|2413.4|2414.79|2413.29|2414.9|2413.4|2414.68|2413.18|0
1640964080000|2021-12-31 15:21:20|2414.68|2413.18|2415.13|2413.63|2415.13|2413.63|2414.68|2413.18|0
1640964090000|2021-12-31 15:21:30|2415.24|2413.74|2415.59|2414.09|2415.7|2414.2|2415.13|2413.63|0
1640964100000|2021-12-31 15:21:40|2415.47|2413.97|2415.47|2413.97|2415.59|2414.09|2415.36|2413.86|0
1640964110000|2021-12-31 15:21:50|2415.36|2413.86|2415.24|2413.74|2415.47|2413.97|2415.13|2413.63|0
1640964120000|2021-12-31 15:22:00|2415.13|2413.63|2414.9|2413.4|2415.24|2413.74|2414.79|2413.29|0
1640964130000|2021-12-31 15:22:10|2415.02|2413.52|2414.9|2413.4|2415.13|2413.63|2414.79|2413.29|0
1640964140000|2021-12-31 15:22:20|2414.79|2413.29|2414.9|2413.4|2415.02|2413.52|2414.79|2413.29|0
1640964150000|2021-12-31 15:22:30|2414.79|2413.29|2414.68|2413.18|2414.79|2413.29|2414.56|2413.06|0
1640964160000|2021-12-31 15:22:40|2414.79|2413.29|2414.79|2413.29|2415.02|2413.52|2414.79|2413.29|0
1640964170000|2021-12-31 15:22:50|2414.9|2413.4|2415.02|2413.52|2415.02|2413.52|2414.79|2413.29|0
1640964180000|2021-12-31 15:23:00|2414.9|2413.4|2414.68|2413.18|2415.02|2413.52|2414.68|2413.18|0
1640964190000|2021-12-31 15:23:10|2414.56|2413.06|2414.56|2413.06|2414.56|2413.06|2414.33|2412.83|0
1640964200000|2021-12-31 15:23:20|2414.5|2413|2414.79|2413.29|2414.79|2413.29|2414.5|2413|0
1640964210000|2021-12-31 15:23:30|2414.68|2413.18|2414.68|2413.18|2414.79|2413.29|2414.56|2413.06|0
1640964220000|2021-12-31 15:23:40|2414.56|2413.06|2414.79|2413.29|2414.79|2413.29|2414.56|2413.06|0
1640964230000|2021-12-31 15:23:50|2414.68|2413.18|2414.79|2413.29|2414.79|2413.29|2414.68|2413.18|0
1640964240000|2021-12-31 15:24:00|2414.68|2413.18|2414.68|2413.18|2414.68|2413.18|2414.56|2413.06|0
1640964250000|2021-12-31 15:24:10|2414.79|2413.29|2414.56|2413.06|2414.79|2413.29|2414.33|2412.83|0
1640964260000|2021-12-31 15:24:20|2414.45|2412.95|2414.33|2412.83|2414.56|2413.06|2414.16|2412.66|0
1640964270000|2021-12-31 15:24:30|2414.22|2412.72|2414.11|2412.61|2414.22|2412.72|2413.88|2412.38|0
1640964280000|2021-12-31 15:24:40|2413.99|2412.49|2413.76|2412.26|2413.99|2412.49|2413.65|2412.15|0
1640964290000|2021-12-31 15:24:50|2413.65|2412.15|2413.88|2412.38|2413.88|2412.38|2413.65|2412.15|0
1640964300000|2021-12-31 15:25:00|2413.99|2412.49|2413.65|2412.15|2413.99|2412.49|2413.54|2412.04|0
1640964310000|2021-12-31 15:25:10|2413.76|2412.26|2414.22|2412.72|2414.22|2412.72|2413.76|2412.26|0
1640964320000|2021-12-31 15:25:20|2414.33|2412.83|2414.45|2412.95|2414.56|2413.06|2414.28|2412.78|0
1640964330000|2021-12-31 15:25:30|2414.33|2412.83|2414.45|2412.95|2414.62|2413.12|2414.22|2412.72|0
1640964340000|2021-12-31 15:25:40|2414.33|2412.83|2414.33|2412.83|2414.45|2412.95|2414.22|2412.72|0
1640964350000|2021-12-31 15:25:50|2414.45|2412.95|2414.45|2412.95|2414.56|2413.06|2414.33|2412.83|0
1640964360000|2021-12-31 15:26:00|2414.56|2413.06|2414.9|2413.4|2414.9|2413.4|2414.45|2412.95|0
1640964370000|2021-12-31 15:26:10|2414.79|2413.29|2415.02|2413.52|2415.13|2413.63|2414.79|2413.29|0
1640964380000|2021-12-31 15:26:20|2415.13|2413.63|2415.13|2413.63|2415.13|2413.63|2415.02|2413.52|0
1640964390000|2021-12-31 15:26:30|2415.02|2413.52|2414.68|2413.18|2415.13|2413.63|2414.68|2413.18|0
1640964400000|2021-12-31 15:26:40|2414.79|2413.29|2414.9|2413.4|2415.02|2413.52|2414.79|2413.29|0
1640964410000|2021-12-31 15:26:50|2415.02|2413.52|2414.79|2413.29|2415.02|2413.52|2414.79|2413.29|0
1640964420000|2021-12-31 15:27:00|2414.68|2413.18|2415.02|2413.52|2415.02|2413.52|2414.68|2413.18|0
1640964430000|2021-12-31 15:27:10|2415.13|2413.63|2415.13|2413.63|2415.3|2413.8|2415.02|2413.52|0
1640964440000|2021-12-31 15:27:20|2415.24|2413.74|2415.02|2413.52|2415.24|2413.74|2415.02|2413.52|0
1640964450000|2021-12-31 15:27:30|2415.13|2413.63|2415.13|2413.63|2415.24|2413.74|2415.02|2413.52|0
1640964460000|2021-12-31 15:27:40|2415.02|2413.52|2415.24|2413.74|2415.24|2413.74|2415.02|2413.52|0
1640964470000|2021-12-31 15:27:50|2415.36|2413.86|2415.47|2413.97|2415.59|2414.09|2415.36|2413.86|0
1640964480000|2021-12-31 15:28:00|2415.59|2414.09|2415.24|2413.74|2415.7|2414.2|2415.24|2413.74|0
1640964490000|2021-12-31 15:28:10|2415.36|2413.86|2415.13|2413.63|2415.36|2413.86|2415.02|2413.52|0
1640964500000|2021-12-31 15:28:20|2415.24|2413.74|2415.02|2413.52|2415.24|2413.74|2414.9|2413.4|0
1640964510000|2021-12-31 15:28:30|2414.9|2413.4|2414.9|2413.4|2414.9|2413.4|2414.79|2413.29|0
1640964520000|2021-12-31 15:28:40|2414.79|2413.29|2414.79|2413.29|2414.9|2413.4|2414.79|2413.29|0
1640964530000|2021-12-31 15:28:50|2414.68|2413.18|2414.9|2413.4|2414.9|2413.4|2414.68|2413.18|0
1640964540000|2021-12-31 15:29:00|2414.79|2413.29|2414.85|2413.35|2415.02|2413.52|2414.79|2413.29|0
1640964550000|2021-12-31 15:29:10|2414.79|2413.29|2414.9|2413.4|2414.9|2413.4|2414.79|2413.29|0
1640964560000|2021-12-31 15:29:20|2415.02|2413.52|2415.24|2413.74|2415.24|2413.74|2414.79|2413.29|0
1640964570000|2021-12-31 15:29:30|2415.36|2413.86|2415.47|2413.97|2415.47|2413.97|2415.36|2413.86|0
1640964580000|2021-12-31 15:29:40|2415.36|2413.86|2415.3|2413.8|2415.7|2414.2|2415.3|2413.8|0
1640964590000|2021-12-31 15:29:50|2415.36|2413.86|2415.36|2413.86|2415.36|2413.86|2415.24|2413.74|0
1640964600000|2021-12-31 15:30:00|2415.24|2413.74|2415.24|2413.74|2415.59|2414.09|2415.24|2413.74|0
1640964610000|2021-12-31 15:30:10|2415.13|2413.63|2414.79|2413.29|2415.24|2413.74|2414.79|2413.29|0
1640964620000|2021-12-31 15:30:20|2414.56|2413.06|2414.66|2413.16|2414.66|2413.16|2414.31|2412.81|0
1640964630000|2021-12-31 15:30:30|2414.71|2413.21|2415.22|2413.72|2415.22|2413.72|2414.66|2413.16|0
1640964640000|2021-12-31 15:30:40|2415.11|2413.61|2415|2413.5|2415.22|2413.72|2414.88|2413.38|0
1640964650000|2021-12-31 15:30:50|2415.11|2413.61|2415.11|2413.61|2415.22|2413.72|2415|2413.5|0
1640964660000|2021-12-31 15:31:00|2415|2413.5|2414.77|2413.27|2415.22|2413.72|2414.66|2413.16|0
1640964670000|2021-12-31 15:31:10|2414.88|2413.38|2414.43|2412.93|2414.88|2413.38|2414.31|2412.81|0
1640964680000|2021-12-31 15:31:20|2414.37|2412.87|2414.09|2412.59|2414.54|2413.04|2414.09|2412.59|0
1640964690000|2021-12-31 15:31:30|2414.2|2412.7|2414.21|2412.71|2414.21|2412.71|2413.86|2412.36|0
1640964700000|2021-12-31 15:31:40|2414.1|2412.6|2414.67|2413.17|2414.67|2413.17|2414.1|2412.6|0
1640964710000|2021-12-31 15:31:50|2414.78|2413.28|2414.55|2413.05|2414.78|2413.28|2414.44|2412.94|0
1640964720000|2021-12-31 15:32:00|2414.44|2412.94|2414.67|2413.17|2414.67|2413.17|2414.44|2412.94|0
1640964730000|2021-12-31 15:32:10|2414.61|2413.11|2414.67|2413.17|2414.78|2413.28|2414.55|2413.05|0
1640964740000|2021-12-31 15:32:20|2414.78|2413.28|2414.67|2413.17|2414.78|2413.28|2414.67|2413.17|0
1640964750000|2021-12-31 15:32:30|2414.44|2412.94|2414.33|2412.83|2414.67|2413.17|2414.21|2412.71|0
1640964760000|2021-12-31 15:32:40|2414.21|2412.71|2414.33|2412.83|2414.38|2412.88|2414.1|2412.6|0
1640964770000|2021-12-31 15:32:50|2414.21|2412.71|2414.44|2412.94|2414.44|2412.94|2414.21|2412.71|0
1640964780000|2021-12-31 15:33:00|2414.55|2413.05|2414.67|2413.17|2414.67|2413.17|2414.44|2412.94|0
1640964790000|2021-12-31 15:33:10|2414.55|2413.05|2414.67|2413.17|2414.78|2413.28|2414.55|2413.05|0
1640964800000|2021-12-31 15:33:20|2414.55|2413.05|2414.21|2412.71|2414.55|2413.05|2414.21|2412.71|0
1640964810000|2021-12-31 15:33:30|2414.33|2412.83|2414.21|2412.71|2414.33|2412.83|2414.1|2412.6|0
1640964820000|2021-12-31 15:33:40|2414.16|2412.66|2413.87|2412.37|2414.16|2412.66|2413.87|2412.37|0
1640964830000|2021-12-31 15:33:50|2413.76|2412.26|2413.19|2411.69|2413.76|2412.26|2413.19|2411.69|0
1640964840000|2021-12-31 15:34:00|2413.3|2411.8|2413.41|2411.91|2413.53|2412.03|2413.3|2411.8|0
1640964850000|2021-12-31 15:34:10|2413.3|2411.8|2412.85|2411.35|2413.64|2412.14|2412.85|2411.35|0
1640964860000|2021-12-31 15:34:20|2412.9|2411.4|2412.79|2411.29|2412.9|2411.4|2412.56|2411.06|0
1640964870000|2021-12-31 15:34:30|2412.67|2411.17|2412.79|2411.29|2412.79|2411.29|2412.56|2411.06|0
1640964880000|2021-12-31 15:34:40|2412.9|2411.4|2413.01|2411.51|2413.24|2411.74|2412.9|2411.4|0
1640964890000|2021-12-31 15:34:50|2412.9|2411.4|2412.79|2411.29|2412.9|2411.4|2412.67|2411.17|0
1640964900000|2021-12-31 15:35:00|2412.67|2411.17|2412.9|2411.4|2413.24|2411.74|2412.67|2411.17|0
1640964910000|2021-12-31 15:35:10|2412.79|2411.29|2412.67|2411.17|2412.79|2411.29|2412.22|2410.72|0
1640964920000|2021-12-31 15:35:20|2412.56|2411.06|2412.67|2411.17|2412.79|2411.29|2412.44|2410.94|0
1640964930000|2021-12-31 15:35:30|2412.79|2411.29|2413.01|2411.51|2413.01|2411.51|2412.79|2411.29|0
1640964940000|2021-12-31 15:35:40|2413.13|2411.63|2413.13|2411.63|2413.35|2411.85|2412.9|2411.4|0
1640964950000|2021-12-31 15:35:50|2413.24|2411.74|2413.35|2411.85|2413.35|2411.85|2413.24|2411.74|0
1640964960000|2021-12-31 15:36:00|2413.24|2411.74|2413.01|2411.51|2413.24|2411.74|2413.01|2411.51|0
1640964970000|2021-12-31 15:36:10|2413.13|2411.63|2413.13|2411.63|2413.35|2411.85|2413.01|2411.51|0
1640964980000|2021-12-31 15:36:20|2413.24|2411.74|2413.7|2412.2|2413.81|2412.31|2413.24|2411.74|0
1640964990000|2021-12-31 15:36:30|2413.58|2412.08|2413.47|2411.97|2413.7|2412.2|2413.35|2411.85|0
1640965000000|2021-12-31 15:36:40|2413.35|2411.85|2413.58|2412.08|2413.58|2412.08|2413.24|2411.74|0
1640965010000|2021-12-31 15:36:50|2413.53|2412.03|2413.47|2411.97|2413.58|2412.08|2413.41|2411.91|0
1640965020000|2021-12-31 15:37:00|2413.58|2412.08|2413.35|2411.85|2413.58|2412.08|2413.35|2411.85|0
1640965030000|2021-12-31 15:37:10|2413.24|2411.74|2412.67|2411.17|2413.24|2411.74|2412.67|2411.17|0
1640965040000|2021-12-31 15:37:20|2412.73|2411.23|2412.67|2411.17|2412.79|2411.29|2412.56|2411.06|0
1640965050000|2021-12-31 15:37:30|2412.79|2411.29|2412.56|2411.06|2412.79|2411.29|2412.33|2410.83|0
1640965060000|2021-12-31 15:37:40|2412.67|2411.17|2412.67|2411.17|2412.79|2411.29|2412.56|2411.06|0
1640965070000|2021-12-31 15:37:50|2412.56|2411.06|2412.33|2410.83|2412.56|2411.06|2412.33|2410.83|0
1640965080000|2021-12-31 15:38:00|2412.39|2410.89|2412.33|2410.83|2412.44|2410.94|2412.22|2410.72|0
1640965090000|2021-12-31 15:38:10|2412.44|2410.94|2412.67|2411.17|2412.79|2411.29|2412.44|2410.94|0
1640965100000|2021-12-31 15:38:20|2412.79|2411.29|2412.79|2411.29|2412.79|2411.29|2412.67|2411.17|0
1640965110000|2021-12-31 15:38:30|2412.56|2411.06|2412.44|2410.94|2412.56|2411.06|2412.22|2410.72|0
1640965120000|2021-12-31 15:38:40|2412.22|2410.72|2411.99|2410.49|2412.22|2410.72|2411.87|2410.37|0
1640965130000|2021-12-31 15:38:50|2411.87|2410.37|2411.99|2410.49|2412.1|2410.6|2411.87|2410.37|0
1640965140000|2021-12-31 15:39:00|2412.1|2410.6|2412.79|2411.29|2412.79|2411.29|2411.87|2410.37|0
1640965150000|2021-12-31 15:39:10|2412.67|2411.17|2412.67|2411.17|2412.79|2411.29|2412.56|2411.06|0
1640965160000|2021-12-31 15:39:20|2412.79|2411.29|2412.33|2410.83|2412.79|2411.29|2412.33|2410.83|0
1640965170000|2021-12-31 15:39:30|2412.22|2410.72|2412.33|2410.83|2412.44|2410.94|2412.22|2410.72|0
1640965180000|2021-12-31 15:39:40|2412.56|2411.06|2413.01|2411.51|2413.01|2411.51|2412.56|2411.06|0
1640965190000|2021-12-31 15:39:50|2412.9|2411.4|2412.56|2411.06|2412.9|2411.4|2412.56|2411.06|0
1640965200000|2021-12-31 15:40:00|2412.61|2411.11|2412.56|2411.06|2412.61|2411.11|2412.33|2410.83|0
1640965210000|2021-12-31 15:40:10|2412.67|2411.17|2412.44|2410.94|2412.67|2411.17|2412.44|2410.94|0
1640965220000|2021-12-31 15:40:20|2412.39|2410.89|2412.33|2410.83|2412.79|2411.29|2412.33|2410.83|0
1640965230000|2021-12-31 15:40:30|2412.44|2410.94|2412.56|2411.06|2412.56|2411.06|2412.44|2410.94|0
1640965240000|2021-12-31 15:40:40|2412.44|2410.94|2412.22|2410.72|2412.44|2410.94|2412.22|2410.72|0
1640965250000|2021-12-31 15:40:50|2412.33|2410.83|2412.1|2410.6|2412.33|2410.83|2411.99|2410.49|0
1640965260000|2021-12-31 15:41:00|2412.22|2410.72|2412.1|2410.6|2412.22|2410.72|2411.99|2410.49|0
1640965270000|2021-12-31 15:41:10|2412.22|2410.72|2411.76|2410.26|2412.22|2410.72|2411.76|2410.26|0
1640965280000|2021-12-31 15:41:20|2411.87|2410.37|2411.76|2410.26|2411.93|2410.43|2411.65|2410.15|0
1640965290000|2021-12-31 15:41:30|2411.65|2410.15|2411.76|2410.26|2411.76|2410.26|2411.65|2410.15|0
1640965300000|2021-12-31 15:41:40|2411.65|2410.15|2411.53|2410.03|2411.65|2410.15|2411.53|2410.03|0
1640965310000|2021-12-31 15:41:50|2411.42|2409.92|2411.87|2410.37|2411.87|2410.37|2411.3|2409.8|0
1640965320000|2021-12-31 15:42:00|2411.99|2410.49|2411.87|2410.37|2411.99|2410.49|2411.76|2410.26|0
1640965330000|2021-12-31 15:42:10|2411.76|2410.26|2411.99|2410.49|2412.1|2410.6|2411.76|2410.26|0
1640965340000|2021-12-31 15:42:20|2412.1|2410.6|2411.87|2410.37|2412.1|2410.6|2411.76|2410.26|0
1640965350000|2021-12-31 15:42:30|2411.76|2410.26|2411.99|2410.49|2412.1|2410.6|2411.76|2410.26|0
1640965360000|2021-12-31 15:42:40|2412.04|2410.54|2411.99|2410.49|2412.04|2410.54|2411.76|2410.26|0
1640965370000|2021-12-31 15:42:50|2411.87|2410.37|2411.99|2410.49|2411.99|2410.49|2411.87|2410.37|0
1640965380000|2021-12-31 15:43:00|2411.87|2410.37|2411.99|2410.49|2412.1|2410.6|2411.76|2410.26|0
1640965390000|2021-12-31 15:43:10|2412.1|2410.6|2412.1|2410.6|2412.1|2410.6|2412.1|2410.6|0
1640965400000|2021-12-31 15:43:20|2411.99|2410.49|2411.99|2410.49|2412.1|2410.6|2411.76|2410.26|0
1640965410000|2021-12-31 15:43:30|2412.1|2410.6|2411.87|2410.37|2412.1|2410.6|2411.87|2410.37|0
1640965420000|2021-12-31 15:43:40|2411.82|2410.32|2411.87|2410.37|2411.87|2410.37|2411.76|2410.26|0
1640965430000|2021-12-31 15:43:50|2411.99|2410.49|2412.1|2410.6|2412.16|2410.66|2411.99|2410.49|0
1640965440000|2021-12-31 15:44:00|2412.22|2410.72|2412.33|2410.83|2412.33|2410.83|2412.1|2410.6|0
1640965450000|2021-12-31 15:44:10|2412.44|2410.94|2412.67|2411.17|2412.67|2411.17|2412.44|2410.94|0
1640965460000|2021-12-31 15:44:20|2412.79|2411.29|2412.67|2411.17|2412.9|2411.4|2412.67|2411.17|0
1640965470000|2021-12-31 15:44:30|2412.79|2411.29|2412.56|2411.06|2412.79|2411.29|2412.56|2411.06|0
1640965480000|2021-12-31 15:44:40|2412.67|2411.17|2412.79|2411.29|2412.79|2411.29|2412.67|2411.17|0
1640965490000|2021-12-31 15:44:50|2412.9|2411.4|2413.01|2411.51|2413.01|2411.51|2412.9|2411.4|0
1640965500000|2021-12-31 15:45:00|2412.9|2411.4|2413.13|2411.63|2413.24|2411.74|2412.9|2411.4|0
1640965510000|2021-12-31 15:45:10|2413.24|2411.74|2413.24|2411.74|2413.35|2411.85|2413.13|2411.63|0
1640965520000|2021-12-31 15:45:20|2413.35|2411.85|2413.24|2411.74|2413.35|2411.85|2413.24|2411.74|0
1640965530000|2021-12-31 15:45:30|2413.13|2411.63|2413.24|2411.74|2413.47|2411.97|2413.13|2411.63|0
1640965540000|2021-12-31 15:45:40|2413.35|2411.85|2413.47|2411.97|2413.53|2412.03|2413.24|2411.74|0
1640965550000|2021-12-31 15:45:50|2413.35|2411.85|2413.35|2411.85|2413.47|2411.97|2413.35|2411.85|0
1640965560000|2021-12-31 15:46:00|2413.24|2411.74|2412.9|2411.4|2413.35|2411.85|2412.67|2411.17|0
1640965570000|2021-12-31 15:46:10|2412.67|2411.17|2412.79|2411.29|2412.79|2411.29|2412.67|2411.17|0
1640965580000|2021-12-31 15:46:20|2412.67|2411.17|2412.79|2411.29|2412.9|2411.4|2412.56|2411.06|0
1640965590000|2021-12-31 15:46:30|2412.67|2411.17|2412.67|2411.17|2412.79|2411.29|2412.44|2410.94|0
1640965600000|2021-12-31 15:46:40|2412.56|2411.06|2412.67|2411.17|2412.79|2411.29|2412.56|2411.06|0
1640965610000|2021-12-31 15:46:50|2412.79|2411.29|2412.67|2411.17|2412.79|2411.29|2412.67|2411.17|0
1640965620000|2021-12-31 15:47:00|2412.56|2411.06|2412.33|2410.83|2412.67|2411.17|2412.22|2410.72|0
1640965630000|2021-12-31 15:47:10|2412.22|2410.72|2412.33|2410.83|2412.33|2410.83|2412.1|2410.6|0
1640965640000|2021-12-31 15:47:20|2412.22|2410.72|2412.22|2410.72|2412.44|2410.94|2412.22|2410.72|0
1640965650000|2021-12-31 15:47:30|2412.33|2410.83|2412.56|2411.06|2412.56|2411.06|2412.33|2410.83|0
1640965660000|2021-12-31 15:47:40|2412.67|2411.17|2412.67|2411.17|2412.9|2411.4|2412.56|2411.06|0
1640965670000|2021-12-31 15:47:50|2412.79|2411.29|2412.67|2411.17|2412.79|2411.29|2412.56|2411.06|0
1640965680000|2021-12-31 15:48:00|2412.79|2411.29|2412.67|2411.17|2412.79|2411.29|2412.56|2411.06|0
1640965690000|2021-12-31 15:48:10|2412.79|2411.29|2412.9|2411.4|2412.9|2411.4|2412.79|2411.29|0
1640965700000|2021-12-31 15:48:20|2412.79|2411.29|2412.56|2411.06|2412.79|2411.29|2412.56|2411.06|0
1640965710000|2021-12-31 15:48:30|2412.67|2411.17|2412.56|2411.06|2412.67|2411.17|2412.56|2411.06|0
1640965720000|2021-12-31 15:48:40|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|0
1640965730000|2021-12-31 15:48:50|2412.56|2411.06|2412.79|2411.29|2412.9|2411.4|2412.56|2411.06|0
1640965740000|2021-12-31 15:49:00|2412.67|2411.17|2412.56|2411.06|2412.67|2411.17|2412.22|2410.72|0
1640965750000|2021-12-31 15:49:10|2412.44|2410.94|2412.56|2411.06|2412.56|2411.06|2412.44|2410.94|0
1640965760000|2021-12-31 15:49:20|2412.44|2410.94|2412.56|2411.06|2412.56|2411.06|2412.44|2410.94|0
1640965770000|2021-12-31 15:49:30|2412.44|2410.94|2412.44|2410.94|2412.44|2410.94|2412.1|2410.6|0
1640965780000|2021-12-31 15:49:40|2412.33|2410.83|2412.56|2411.06|2412.56|2411.06|2412.33|2410.83|0
1640965790000|2021-12-31 15:49:50|2412.67|2411.17|2412.79|2411.29|2412.79|2411.29|2412.67|2411.17|0
1640965800000|2021-12-31 15:50:00|2412.9|2411.4|2412.79|2411.29|2412.9|2411.4|2412.79|2411.29|0
1640965810000|2021-12-31 15:50:10|2412.67|2411.17|2412.67|2411.17|2412.67|2411.17|2412.5|2411|0
1640965820000|2021-12-31 15:50:20|2412.79|2411.29|2412.9|2411.4|2412.9|2411.4|2412.79|2411.29|0
1640965830000|2021-12-31 15:50:30|2413.01|2411.51|2413.13|2411.63|2413.24|2411.74|2413.01|2411.51|0
1640965840000|2021-12-31 15:50:40|2413.24|2411.74|2413.01|2411.51|2413.24|2411.74|2413.01|2411.51|0
1640965850000|2021-12-31 15:50:50|2413.13|2411.63|2413.13|2411.63|2413.13|2411.63|2413.13|2411.63|0
1640965860000|2021-12-31 15:51:00|2413.01|2411.51|2412.56|2411.06|2413.01|2411.51|2412.56|2411.06|0
1640965870000|2021-12-31 15:51:10|2412.44|2410.94|2412.1|2410.6|2412.44|2410.94|2412.1|2410.6|0
1640965880000|2021-12-31 15:51:20|2411.99|2410.49|2411.87|2410.37|2411.99|2410.49|2411.76|2410.26|0
1640965890000|2021-12-31 15:51:30|2411.76|2410.26|2411.65|2410.15|2411.87|2410.37|2411.65|2410.15|0
1640965900000|2021-12-31 15:51:40|2411.87|2410.37|2411.65|2410.15|2411.99|2410.49|2411.65|2410.15|0
1640965910000|2021-12-31 15:51:50|2411.53|2410.03|2411.53|2410.03|2411.65|2410.15|2411.53|2410.03|0
1640965920000|2021-12-31 15:52:00|2411.65|2410.15|2411.65|2410.15|2411.87|2410.37|2411.65|2410.15|0
1640965930000|2021-12-31 15:52:10|2411.76|2410.26|2411.76|2410.26|2411.87|2410.37|2411.65|2410.15|0
1640965940000|2021-12-31 15:52:20|2411.87|2410.37|2412.22|2410.72|2412.22|2410.72|2411.76|2410.26|0
1640965950000|2021-12-31 15:52:30|2412.33|2410.83|2412.33|2410.83|2412.5|2411|2412.22|2410.72|0
1640965960000|2021-12-31 15:52:40|2412.22|2410.72|2412.67|2411.17|2412.67|2411.17|2412.22|2410.72|0
1640965970000|2021-12-31 15:52:50|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|2412.56|2411.06|0
1640965980000|2021-12-31 15:53:00|2412.44|2410.94|2412.9|2411.4|2412.9|2411.4|2412.44|2410.94|0
1640965990000|2021-12-31 15:53:10|2412.79|2411.29|2413.24|2411.74|2413.24|2411.74|2412.79|2411.29|0
1640966000000|2021-12-31 15:53:20|2413.35|2411.85|2413.7|2412.2|2413.7|2412.2|2413.35|2411.85|0
1640966010000|2021-12-31 15:53:30|2413.58|2412.08|2413.58|2412.08|2413.58|2412.08|2413.47|2411.97|0
1640966020000|2021-12-31 15:53:40|2413.47|2411.97|2413.81|2412.31|2413.81|2412.31|2413.47|2411.97|0
1640966030000|2021-12-31 15:53:50|2413.7|2412.2|2413.92|2412.42|2413.92|2412.42|2413.7|2412.2|0
1640966040000|2021-12-31 15:54:00|2413.81|2412.31|2413.92|2412.42|2413.92|2412.42|2413.7|2412.2|0
1640966050000|2021-12-31 15:54:10|2413.81|2412.31|2414.04|2412.54|2414.04|2412.54|2413.81|2412.31|0
1640966060000|2021-12-31 15:54:20|2413.92|2412.42|2413.7|2412.2|2414.04|2412.54|2413.7|2412.2|0
1640966070000|2021-12-31 15:54:30|2413.81|2412.31|2413.92|2412.42|2413.92|2412.42|2413.81|2412.31|0
1640966080000|2021-12-31 15:54:40|2414.04|2412.54|2414.04|2412.54|2414.27|2412.77|2414.04|2412.54|0
1640966090000|2021-12-31 15:54:50|2413.92|2412.42|2413.92|2412.42|2414.04|2412.54|2413.92|2412.42|0
1640966100000|2021-12-31 15:55:00|2413.81|2412.31|2414.15|2412.65|2414.15|2412.65|2413.81|2412.31|0
1640966110000|2021-12-31 15:55:10|2414.27|2412.77|2414.15|2412.65|2414.38|2412.88|2414.15|2412.65|0
1640966120000|2021-12-31 15:55:20|2414.04|2412.54|2414.27|2412.77|2414.27|2412.77|2413.81|2412.31|0
1640966130000|2021-12-31 15:55:30|2414.15|2412.65|2414.15|2412.65|2414.38|2412.88|2414.15|2412.65|0
1640966140000|2021-12-31 15:55:40|2414.27|2412.77|2414.38|2412.88|2414.38|2412.88|2414.27|2412.77|0
1640966150000|2021-12-31 15:55:50|2414.27|2412.77|2414.15|2412.65|2414.38|2412.88|2414.15|2412.65|0
1640966160000|2021-12-31 15:56:00|2414.27|2412.77|2414.04|2412.54|2414.27|2412.77|2414.04|2412.54|0
1640966170000|2021-12-31 15:56:10|2413.98|2412.48|2413.7|2412.2|2414.04|2412.54|2413.7|2412.2|0
1640966180000|2021-12-31 15:56:20|2413.81|2412.31|2413.92|2412.42|2414.04|2412.54|2413.81|2412.31|0
1640966190000|2021-12-31 15:56:30|2414.04|2412.54|2413.92|2412.42|2414.04|2412.54|2413.92|2412.42|0
1640966200000|2021-12-31 15:56:40|2414.04|2412.54|2414.61|2413.11|2414.61|2413.11|2414.04|2412.54|0
1640966210000|2021-12-31 15:56:50|2414.72|2413.22|2414.61|2413.11|2414.72|2413.22|2414.38|2412.88|0
1640966220000|2021-12-31 15:57:00|2414.38|2412.88|2414.38|2412.88|2414.61|2413.11|2414.27|2412.77|0
1640966230000|2021-12-31 15:57:10|2414.27|2412.77|2414.27|2412.77|2414.27|2412.77|2414.15|2412.65|0
1640966240000|2021-12-31 15:57:20|2414.38|2412.88|2414.49|2412.99|2414.49|2412.99|2414.38|2412.88|0
1640966250000|2021-12-31 15:57:30|2414.38|2412.88|2414.27|2412.77|2414.49|2412.99|2414.27|2412.77|0
1640966260000|2021-12-31 15:57:40|2414.15|2412.65|2414.27|2412.77|2414.38|2412.88|2414.15|2412.65|0
1640966270000|2021-12-31 15:57:50|2414.15|2412.65|2414.15|2412.65|2414.27|2412.77|2414.15|2412.65|0
1640966280000|2021-12-31 15:58:00|2414.27|2412.77|2413.92|2412.42|2414.27|2412.77|2413.92|2412.42|0
1640966290000|2021-12-31 15:58:10|2413.98|2412.48|2414.04|2412.54|2414.15|2412.65|2413.92|2412.42|0
1640966300000|2021-12-31 15:58:20|2413.92|2412.42|2414.04|2412.54|2414.15|2412.65|2413.92|2412.42|0
1640966310000|2021-12-31 15:58:30|2414.15|2412.65|2414.04|2412.54|2414.27|2412.77|2414.04|2412.54|0
1640966320000|2021-12-31 15:58:40|2413.92|2412.42|2413.7|2412.2|2413.92|2412.42|2413.7|2412.2|0
1640966330000|2021-12-31 15:58:50|2413.81|2412.31|2413.92|2412.42|2413.92|2412.42|2413.81|2412.31|0
1640966340000|2021-12-31 15:59:00|2413.81|2412.31|2414.04|2412.54|2414.15|2412.65|2413.81|2412.31|0
1640966350000|2021-12-31 15:59:10|2413.92|2412.42|2414.04|2412.54|2414.15|2412.65|2413.92|2412.42|0
1640966360000|2021-12-31 15:59:20|2413.92|2412.42|2414.04|2412.54|2414.15|2412.65|2413.92|2412.42|0
1640966370000|2021-12-31 15:59:30|2413.92|2412.42|2414.15|2412.65|2414.15|2412.65|2413.81|2412.31|0
1640966380000|2021-12-31 15:59:40|2414.04|2412.54|2414.04|2412.54|2414.15|2412.65|2413.92|2412.42|0
1640966390000|2021-12-31 15:59:50|2414.15|2412.65|2414.49|2412.99|2414.49|2412.99|2414.15|2412.65|0
1640966400000|2021-12-31 16:00:00|2414.55|2413.05|2415.18|2413.68|2415.18|2413.68|2414.49|2412.99|0
1640966410000|2021-12-31 16:00:10|2415.29|2413.79|2414.84|2413.34|2415.29|2413.79|2414.72|2413.22|0
1640966420000|2021-12-31 16:00:20|2414.72|2413.22|2414.49|2412.99|2414.72|2413.22|2414.49|2412.99|0
1640966430000|2021-12-31 16:00:30|2414.38|2412.88|2414.49|2412.99|2414.49|2412.99|2414.27|2412.77|0
1640966440000|2021-12-31 16:00:40|2414.38|2412.88|2414.27|2412.77|2414.38|2412.88|2414.27|2412.77|0
1640966450000|2021-12-31 16:00:50|2414.32|2412.82|2414.38|2412.88|2414.49|2412.99|2414.27|2412.77|0
1640966460000|2021-12-31 16:01:00|2414.27|2412.77|2413.58|2412.08|2414.27|2412.77|2413.47|2411.97|0
1640966470000|2021-12-31 16:01:10|2413.64|2412.14|2413.7|2412.2|2413.7|2412.2|2413.58|2412.08|0
1640966480000|2021-12-31 16:01:20|2413.58|2412.08|2413.47|2411.97|2413.7|2412.2|2413.47|2411.97|0
1640966490000|2021-12-31 16:01:30|2413.58|2412.08|2413.58|2412.08|2413.58|2412.08|2413.47|2411.97|0
1640966500000|2021-12-31 16:01:40|2413.47|2411.97|2413.47|2411.97|2413.53|2412.03|2413.35|2411.85|0
1640966510000|2021-12-31 16:01:50|2413.58|2412.08|2413.35|2411.85|2413.58|2412.08|2413.35|2411.85|0
1640966520000|2021-12-31 16:02:00|2413.47|2411.97|2413.15|2411.65|2413.47|2411.97|2413.01|2411.51|0
1640966530000|2021-12-31 16:02:10|2413.03|2411.53|2412.92|2411.42|2413.03|2411.53|2412.81|2411.31|0
1640966540000|2021-12-31 16:02:20|2413.03|2411.53|2413.15|2411.65|2413.15|2411.65|2412.81|2411.31|0
1640966550000|2021-12-31 16:02:30|2413.26|2411.76|2412.92|2411.42|2413.26|2411.76|2412.81|2411.31|0
1640966560000|2021-12-31 16:02:40|2412.81|2411.31|2412.92|2411.42|2413.03|2411.53|2412.81|2411.31|0
1640966570000|2021-12-31 16:02:50|2413.03|2411.53|2413.15|2411.65|2413.15|2411.65|2412.92|2411.42|0
1640966580000|2021-12-31 16:03:00|2413.03|2411.53|2413.15|2411.65|2413.26|2411.76|2413.03|2411.53|0
1640966590000|2021-12-31 16:03:10|2413.03|2411.53|2413.15|2411.65|2413.26|2411.76|2413.03|2411.53|0
1640966600000|2021-12-31 16:03:20|2413.03|2411.53|2413.03|2411.53|2413.15|2411.65|2413.03|2411.53|0
1640966610000|2021-12-31 16:03:30|2412.92|2411.42|2413.15|2411.65|2413.6|2412.1|2412.81|2411.31|0
1640966620000|2021-12-31 16:03:40|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|2413.15|2411.65|0
1640966630000|2021-12-31 16:03:50|2413.15|2411.65|2413.26|2411.76|2413.37|2411.87|2413.15|2411.65|0
1640966640000|2021-12-31 16:04:00|2413.37|2411.87|2413.49|2411.99|2413.49|2411.99|2413.26|2411.76|0
1640966650000|2021-12-31 16:04:10|2413.37|2411.87|2413.15|2411.65|2413.37|2411.87|2413.03|2411.53|0
1640966670000|2021-12-31 16:04:30|2413.03|2411.53|2413.26|2411.76|2413.37|2411.87|2413.03|2411.53|0
1640966680000|2021-12-31 16:04:40|2413.37|2411.87|2413.37|2411.87|2413.49|2411.99|2413.32|2411.82|0
1640966690000|2021-12-31 16:04:50|2413.49|2411.99|2413.6|2412.1|2413.72|2412.22|2413.49|2411.99|0
1640966700000|2021-12-31 16:05:00|2413.49|2411.99|2413.6|2412.1|2413.72|2412.22|2413.49|2411.99|0
1640966710000|2021-12-31 16:05:10|2413.55|2412.05|2413.37|2411.87|2413.55|2412.05|2413.26|2411.76|0
1640966720000|2021-12-31 16:05:20|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|2413.37|2411.87|0
1640966730000|2021-12-31 16:05:30|2413.37|2411.87|2413.49|2411.99|2413.49|2411.99|2413.26|2411.76|0
1640966740000|2021-12-31 16:05:40|2413.43|2411.93|2413.26|2411.76|2413.43|2411.93|2413.03|2411.53|0
1640966750000|2021-12-31 16:05:50|2413.37|2411.87|2413.37|2411.87|2413.49|2411.99|2413.26|2411.76|0
1640966760000|2021-12-31 16:06:00|2413.26|2411.76|2413.15|2411.65|2413.26|2411.76|2413.15|2411.65|0
1640966770000|2021-12-31 16:06:10|2412.92|2411.42|2413.26|2411.76|2413.26|2411.76|2412.81|2411.31|0
1640966780000|2021-12-31 16:06:20|2413.15|2411.65|2413.26|2411.76|2413.37|2411.87|2413.15|2411.65|0
1640966790000|2021-12-31 16:06:30|2413.2|2411.7|2413.15|2411.65|2413.26|2411.76|2413.15|2411.65|0
1640966800000|2021-12-31 16:06:40|2413.03|2411.53|2412.92|2411.42|2413.15|2411.65|2412.92|2411.42|0
1640966810000|2021-12-31 16:06:50|2413.03|2411.53|2412.92|2411.42|2413.03|2411.53|2412.92|2411.42|0
1640966820000|2021-12-31 16:07:00|2413.03|2411.53|2413.15|2411.65|2413.15|2411.65|2413.03|2411.53|0
1640966830000|2021-12-31 16:07:10|2413.37|2411.87|2413.37|2411.87|2413.49|2411.99|2413.37|2411.87|0
1640966840000|2021-12-31 16:07:20|2413.32|2411.82|2413.15|2411.65|2413.37|2411.87|2413.03|2411.53|0
1640966850000|2021-12-31 16:07:30|2413.03|2411.53|2412.81|2411.31|2413.03|2411.53|2412.58|2411.08|0
1640966860000|2021-12-31 16:07:40|2412.92|2411.42|2412.92|2411.42|2412.92|2411.42|2412.81|2411.31|0
1640966870000|2021-12-31 16:07:50|2412.86|2411.36|2412.58|2411.08|2412.86|2411.36|2412.58|2411.08|0
1640966880000|2021-12-31 16:08:00|2412.69|2411.19|2413.03|2411.53|2413.03|2411.53|2412.69|2411.19|0
1640966890000|2021-12-31 16:08:10|2413.15|2411.65|2412.81|2411.31|2413.15|2411.65|2412.81|2411.31|0
1640966900000|2021-12-31 16:08:20|2412.92|2411.42|2412.92|2411.42|2413.03|2411.53|2412.81|2411.31|0
1640966910000|2021-12-31 16:08:30|2412.86|2411.36|2412.69|2411.19|2412.92|2411.42|2412.69|2411.19|0
1640966920000|2021-12-31 16:08:40|2412.81|2411.31|2412.92|2411.42|2413.03|2411.53|2412.81|2411.31|0
1640966930000|2021-12-31 16:08:50|2413.03|2411.53|2413.15|2411.65|2413.26|2411.76|2412.92|2411.42|0
1640966940000|2021-12-31 16:09:00|2413.26|2411.76|2413.55|2412.05|2413.6|2412.1|2413.26|2411.76|0
1640966950000|2021-12-31 16:09:10|2413.49|2411.99|2413.32|2411.82|2413.72|2412.22|2413.26|2411.76|0
1640966960000|2021-12-31 16:09:20|2413.37|2411.87|2413.15|2411.65|2413.37|2411.87|2413.15|2411.65|0
1640966970000|2021-12-31 16:09:30|2413.26|2411.76|2413.49|2411.99|2413.49|2411.99|2413.26|2411.76|0
1640966980000|2021-12-31 16:09:40|2413.6|2412.1|2413.49|2411.99|2413.6|2412.1|2413.37|2411.87|0
1640966990000|2021-12-31 16:09:50|2413.37|2411.87|2413.37|2411.87|2413.49|2411.99|2413.37|2411.87|0
1640967000000|2021-12-31 16:10:00|2413.26|2411.76|2413.15|2411.65|2413.37|2411.87|2413.15|2411.65|0
1640967010000|2021-12-31 16:10:10|2413.03|2411.53|2413.03|2411.53|2413.15|2411.65|2412.92|2411.42|0
1640967020000|2021-12-31 16:10:20|2413.15|2411.65|2413.37|2411.87|2413.37|2411.87|2413.15|2411.65|0
1640967030000|2021-12-31 16:10:30|2413.2|2411.7|2413.15|2411.65|2413.26|2411.76|2413.15|2411.65|0
1640967040000|2021-12-31 16:10:40|2413.26|2411.76|2413.03|2411.53|2413.26|2411.76|2413.03|2411.53|0
1640967050000|2021-12-31 16:10:50|2413.15|2411.65|2413.15|2411.65|2413.15|2411.65|2413.03|2411.53|0
1640967060000|2021-12-31 16:11:00|2413.03|2411.53|2413.26|2411.76|2413.26|2411.76|2412.92|2411.42|0
1640967070000|2021-12-31 16:11:10|2413.15|2411.65|2413.26|2411.76|2413.49|2411.99|2413.15|2411.65|0
1640967080000|2021-12-31 16:11:20|2413.37|2411.87|2413.49|2411.99|2413.6|2412.1|2413.37|2411.87|0
1640967090000|2021-12-31 16:11:30|2413.6|2412.1|2413.94|2412.44|2413.94|2412.44|2413.6|2412.1|0
1640967100000|2021-12-31 16:11:40|2413.83|2412.33|2414.17|2412.67|2414.17|2412.67|2413.83|2412.33|0
1640967110000|2021-12-31 16:11:50|2414.29|2412.79|2414.17|2412.67|2414.29|2412.79|2414.17|2412.67|0
1640967120000|2021-12-31 16:12:00|2414.29|2412.79|2414.17|2412.67|2414.29|2412.79|2414.06|2412.56|0
1640967130000|2021-12-31 16:12:10|2414.29|2412.79|2414.29|2412.79|2414.4|2412.9|2414.17|2412.67|0
1640967140000|2021-12-31 16:12:20|2414.23|2412.73|2414.51|2413.01|2414.51|2413.01|2414.06|2412.56|0
1640967150000|2021-12-31 16:12:30|2414.63|2413.13|2414.51|2413.01|2414.74|2413.24|2414.4|2412.9|0
1640967160000|2021-12-31 16:12:40|2414.57|2413.07|2414.51|2413.01|2414.63|2413.13|2414.51|2413.01|0
1640967170000|2021-12-31 16:12:50|2414.63|2413.13|2414.51|2413.01|2414.63|2413.13|2414.51|2413.01|0
1640967180000|2021-12-31 16:13:00|2414.4|2412.9|2414.74|2413.24|2414.74|2413.24|2414.4|2412.9|0
1640967190000|2021-12-31 16:13:10|2414.63|2413.13|2414.97|2413.47|2414.97|2413.47|2414.63|2413.13|0
1640967200000|2021-12-31 16:13:20|2414.74|2413.24|2414.4|2412.9|2414.74|2413.24|2414.4|2412.9|0
1640967210000|2021-12-31 16:13:30|2414.29|2412.79|2414.4|2412.9|2414.4|2412.9|2414.29|2412.79|0
1640967220000|2021-12-31 16:13:40|2414.51|2413.01|2414.17|2412.67|2414.51|2413.01|2414.17|2412.67|0
1640967230000|2021-12-31 16:13:50|2414.06|2412.56|2414.06|2412.56|2414.17|2412.67|2414.06|2412.56|0
1640967240000|2021-12-31 16:14:00|2414.12|2412.62|2414.17|2412.67|2414.29|2412.79|2414.06|2412.56|0
1640967250000|2021-12-31 16:14:10|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|2413.94|2412.44|0
1640967260000|2021-12-31 16:14:20|2414.17|2412.67|2413.94|2412.44|2414.17|2412.67|2413.83|2412.33|0
1640967270000|2021-12-31 16:14:30|2414.06|2412.56|2413.83|2412.33|2414.06|2412.56|2413.83|2412.33|0
1640967280000|2021-12-31 16:14:40|2413.77|2412.27|2413.72|2412.22|2413.77|2412.27|2413.72|2412.22|0
1640967290000|2021-12-31 16:14:50|2413.77|2412.27|2413.83|2412.33|2413.83|2412.33|2413.72|2412.22|0
1640967300000|2021-12-31 16:15:00|2413.72|2412.22|2413.49|2411.99|2413.72|2412.22|2413.37|2411.87|0
1640967310000|2021-12-31 16:15:10|2413.6|2412.1|2413.94|2412.44|2414.06|2412.56|2413.6|2412.1|0
1640967320000|2021-12-31 16:15:20|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|2413.94|2412.44|0
1640967330000|2021-12-31 16:15:30|2414.17|2412.67|2413.94|2412.44|2414.17|2412.67|2413.94|2412.44|0
1640967340000|2021-12-31 16:15:40|2414.06|2412.56|2413.94|2412.44|2414.06|2412.56|2413.94|2412.44|0
1640967350000|2021-12-31 16:15:50|2413.83|2412.33|2414.06|2412.56|2414.17|2412.67|2413.83|2412.33|0
1640967360000|2021-12-31 16:16:00|2413.94|2412.44|2413.83|2412.33|2413.94|2412.44|2413.72|2412.22|0
1640967370000|2021-12-31 16:16:10|2413.72|2412.22|2413.94|2412.44|2413.94|2412.44|2413.72|2412.22|0
1640967380000|2021-12-31 16:16:20|2413.83|2412.33|2414.17|2412.67|2414.17|2412.67|2413.83|2412.33|0
1640967390000|2021-12-31 16:16:30|2414.29|2412.79|2414.29|2412.79|2414.4|2412.9|2414.29|2412.79|0
1640967400000|2021-12-31 16:16:40|2414.4|2412.9|2414.17|2412.67|2414.4|2412.9|2414.17|2412.67|0
1640967420000|2021-12-31 16:17:00|2414.06|2412.56|2414.17|2412.67|2414.17|2412.67|2414.06|2412.56|0
1640967430000|2021-12-31 16:17:10|2414.06|2412.56|2414.29|2412.79|2414.4|2412.9|2414.06|2412.56|0
1640967440000|2021-12-31 16:17:20|2414.4|2412.9|2414.29|2412.79|2414.4|2412.9|2414.29|2412.79|0
1640967450000|2021-12-31 16:17:30|2414.34|2412.84|2414.51|2413.01|2414.51|2413.01|2414.29|2412.79|0
1640967460000|2021-12-31 16:17:40|2414.63|2413.13|2414.51|2413.01|2414.63|2413.13|2414.51|2413.01|0
1640967470000|2021-12-31 16:17:50|2414.63|2413.13|2414.63|2413.13|2414.63|2413.13|2414.51|2413.01|0
1640967480000|2021-12-31 16:18:00|2414.51|2413.01|2414.63|2413.13|2414.63|2413.13|2414.51|2413.01|0
1640967490000|2021-12-31 16:18:10|2414.74|2413.24|2414.86|2413.36|2414.97|2413.47|2414.74|2413.24|0
1640967500000|2021-12-31 16:18:20|2414.97|2413.47|2414.97|2413.47|2414.97|2413.47|2414.86|2413.36|0
1640967510000|2021-12-31 16:18:30|2414.91|2413.41|2414.86|2413.36|2414.97|2413.47|2414.86|2413.36|0
1640967520000|2021-12-31 16:18:40|2414.91|2413.41|2414.97|2413.47|2414.97|2413.47|2414.74|2413.24|0
1640967530000|2021-12-31 16:18:50|2414.86|2413.36|2414.86|2413.36|2414.97|2413.47|2414.86|2413.36|0
1640967540000|2021-12-31 16:19:00|2414.97|2413.47|2414.97|2413.47|2414.97|2413.47|2414.97|2413.47|0
1640967550000|2021-12-31 16:19:10|2414.86|2413.36|2414.97|2413.47|2414.97|2413.47|2414.86|2413.36|0
1640967560000|2021-12-31 16:19:20|2414.86|2413.36|2414.97|2413.47|2414.97|2413.47|2414.74|2413.24|0
1640967570000|2021-12-31 16:19:30|2415.08|2413.58|2415.2|2413.7|2415.2|2413.7|2415.08|2413.58|0
1640967580000|2021-12-31 16:19:40|2415.08|2413.58|2414.74|2413.24|2415.08|2413.58|2414.74|2413.24|0
1640967590000|2021-12-31 16:19:50|2414.63|2413.13|2414.74|2413.24|2414.74|2413.24|2414.63|2413.13|0
1640967600000|2021-12-31 16:20:00|2414.63|2413.13|2414.63|2413.13|2414.74|2413.24|2414.63|2413.13|0
1640967610000|2021-12-31 16:20:10|2414.74|2413.24|2414.74|2413.24|2414.74|2413.24|2414.63|2413.13|0
1640967620000|2021-12-31 16:20:20|2414.91|2413.41|2414.86|2413.36|2414.97|2413.47|2414.86|2413.36|0
1640967630000|2021-12-31 16:20:30|2414.74|2413.24|2414.86|2413.36|2414.86|2413.36|2414.74|2413.24|0
1640967640000|2021-12-31 16:20:40|2414.74|2413.24|2414.86|2413.36|2414.86|2413.36|2414.74|2413.24|0
1640967650000|2021-12-31 16:20:50|2414.8|2413.3|2414.86|2413.36|2414.86|2413.36|2414.74|2413.24|0
1640967670000|2021-12-31 16:21:10|2414.97|2413.47|2414.97|2413.47|2414.97|2413.47|2414.97|2413.47|0
1640967680000|2021-12-31 16:21:20|2414.86|2413.36|2415.08|2413.58|2415.08|2413.58|2414.86|2413.36|0
1640967690000|2021-12-31 16:21:30|2414.97|2413.47|2415.08|2413.58|2415.08|2413.58|2414.86|2413.36|0
1640967710000|2021-12-31 16:21:50|2415.2|2413.7|2415.08|2413.58|2415.2|2413.7|2415.08|2413.58|0
1640967720000|2021-12-31 16:22:00|2415.2|2413.7|2415.08|2413.58|2415.2|2413.7|2415.08|2413.58|0
1640967730000|2021-12-31 16:22:10|2414.97|2413.47|2414.97|2413.47|2415.08|2413.58|2414.97|2413.47|0
1640967740000|2021-12-31 16:22:20|2415.08|2413.58|2414.97|2413.47|2415.08|2413.58|2414.97|2413.47|0
1640967760000|2021-12-31 16:22:40|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|0
1640967770000|2021-12-31 16:22:50|2414.97|2413.47|2414.86|2413.36|2414.97|2413.47|2414.86|2413.36|0
1640967780000|2021-12-31 16:23:00|2414.74|2413.24|2414.97|2413.47|2414.97|2413.47|2414.74|2413.24|0
1640967790000|2021-12-31 16:23:10|2415.03|2413.53|2414.97|2413.47|2415.03|2413.53|2414.97|2413.47|0
1640967820000|2021-12-31 16:23:40|2415.08|2413.58|2414.97|2413.47|2415.08|2413.58|2414.97|2413.47|0
1640967830000|2021-12-31 16:23:50|2414.86|2413.36|2414.86|2413.36|2414.97|2413.47|2414.86|2413.36|0
1640967850000|2021-12-31 16:24:10|2414.74|2413.24|2414.86|2413.36|2414.86|2413.36|2414.74|2413.24|0
1640967860000|2021-12-31 16:24:20|2414.74|2413.24|2414.74|2413.24|2414.74|2413.24|2414.74|2413.24|0
1640967870000|2021-12-31 16:24:30|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|0
1640967880000|2021-12-31 16:24:40|2414.97|2413.47|2414.86|2413.36|2414.97|2413.47|2414.86|2413.36|0
1640967890000|2021-12-31 16:24:50|2414.74|2413.24|2414.86|2413.36|2414.86|2413.36|2414.74|2413.24|0
1640967900000|2021-12-31 16:25:00|2414.74|2413.24|2414.86|2413.36|2414.86|2413.36|2414.74|2413.24|0
1640967910000|2021-12-31 16:25:10|2414.91|2413.41|2414.86|2413.36|2414.91|2413.41|2414.86|2413.36|0
1640967920000|2021-12-31 16:25:20|2414.74|2413.24|2414.74|2413.24|2414.86|2413.36|2414.74|2413.24|0
1640967930000|2021-12-31 16:25:30|2414.86|2413.36|2414.97|2413.47|2414.97|2413.47|2414.86|2413.36|0
1640967940000|2021-12-31 16:25:40|2414.86|2413.36|2414.97|2413.47|2414.97|2413.47|2414.86|2413.36|0
1640967950000|2021-12-31 16:25:50|2414.86|2413.36|2414.97|2413.47|2414.97|2413.47|2414.86|2413.36|0
1640967960000|2021-12-31 16:26:00|2415.08|2413.58|2414.97|2413.47|2415.08|2413.58|2414.97|2413.47|0
1640967980000|2021-12-31 16:26:20|2414.86|2413.36|2414.97|2413.47|2414.97|2413.47|2414.86|2413.36|0
1640967990000|2021-12-31 16:26:30|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|0
1640968010000|2021-12-31 16:26:50|2414.74|2413.24|2414.74|2413.24|2414.86|2413.36|2414.74|2413.24|0
1640968020000|2021-12-31 16:27:00|2414.86|2413.36|2415.08|2413.58|2415.2|2413.7|2414.86|2413.36|0
1640968030000|2021-12-31 16:27:10|2415.2|2413.7|2415.08|2413.58|2415.2|2413.7|2415.08|2413.58|0
1640968050000|2021-12-31 16:27:30|2414.97|2413.47|2415.08|2413.58|2415.08|2413.58|2414.97|2413.47|0
1640968060000|2021-12-31 16:27:40|2415.2|2413.7|2415.08|2413.58|2415.2|2413.7|2415.08|2413.58|0
1640968070000|2021-12-31 16:27:50|2415.2|2413.7|2415.08|2413.58|2415.2|2413.7|2415.08|2413.58|0
1640968080000|2021-12-31 16:28:00|2415.2|2413.7|2415.2|2413.7|2415.2|2413.7|2415.08|2413.58|0
1640968090000|2021-12-31 16:28:10|2415.08|2413.58|2415.2|2413.7|2415.2|2413.7|2415.08|2413.58|0
1640968120000|2021-12-31 16:28:40|2415.08|2413.58|2415.08|2413.58|2415.08|2413.58|2415.08|2413.58|0
1640968130000|2021-12-31 16:28:50|2414.97|2413.47|2415.08|2413.58|2415.08|2413.58|2414.97|2413.47|0
1640968140000|2021-12-31 16:29:00|2414.97|2413.47|2414.97|2413.47|2414.97|2413.47|2414.97|2413.47|0
1640968150000|2021-12-31 16:29:10|2414.86|2413.36|2414.97|2413.47|2414.97|2413.47|2414.86|2413.36|0
1640968160000|2021-12-31 16:29:20|2414.86|2413.36|2414.97|2413.47|2414.97|2413.47|2414.86|2413.36|0
1640968190000|2021-12-31 16:29:50|2415.08|2413.58|2415.08|2413.58|2415.08|2413.58|2415.08|2413.58|0
1640968200000|2021-12-31 16:30:00|2414.97|2413.47|2414.97|2413.47|2414.97|2413.47|2414.86|2413.36|0
1640968210000|2021-12-31 16:30:10|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|0
1640968220000|2021-12-31 16:30:20|2414.97|2413.47|2415.2|2413.7|2415.2|2413.7|2414.97|2413.47|0
1640968240000|2021-12-31 16:30:40|2415.08|2413.58|2414.97|2413.47|2415.08|2413.58|2414.97|2413.47|0
1640968260000|2021-12-31 16:31:00|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|0
1640968270000|2021-12-31 16:31:10|2414.74|2413.24|2414.86|2413.36|2414.86|2413.36|2414.74|2413.24|0
1640968290000|2021-12-31 16:31:30|2414.97|2413.47|2414.86|2413.36|2414.97|2413.47|2414.86|2413.36|0
1640968300000|2021-12-31 16:31:40|2414.97|2413.47|2414.86|2413.36|2414.97|2413.47|2414.86|2413.36|0
1640968320000|2021-12-31 16:32:00|2414.74|2413.24|2414.74|2413.24|2414.86|2413.36|2414.74|2413.24|0
1640968330000|2021-12-31 16:32:10|2414.63|2413.13|2414.63|2413.13|2414.63|2413.13|2414.63|2413.13|0
1640968340000|2021-12-31 16:32:20|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|2414.4|2412.9|0
1640968350000|2021-12-31 16:32:30|2414.4|2412.9|2414.51|2413.01|2414.51|2413.01|2414.4|2412.9|0
1640968360000|2021-12-31 16:32:40|2414.4|2412.9|2414.51|2413.01|2414.51|2413.01|2414.4|2412.9|0
1640968370000|2021-12-31 16:32:50|2414.4|2412.9|2414.4|2412.9|2414.51|2413.01|2414.4|2412.9|0
1640968380000|2021-12-31 16:33:00|2414.34|2412.84|2414.29|2412.79|2414.34|2412.84|2414.29|2412.79|0
1640968390000|2021-12-31 16:33:10|2414.4|2412.9|2414.29|2412.79|2414.4|2412.9|2414.29|2412.79|0
1640968400000|2021-12-31 16:33:20|2414.34|2412.84|2414.4|2412.9|2414.4|2412.9|2414.29|2412.79|0
1640968410000|2021-12-31 16:33:30|2414.29|2412.79|2414.29|2412.79|2414.29|2412.79|2414.29|2412.79|0
1640968420000|2021-12-31 16:33:40|2414.17|2412.67|2414.4|2412.9|2414.4|2412.9|2414.17|2412.67|0
1640968430000|2021-12-31 16:33:50|2414.29|2412.79|2414.29|2412.79|2414.29|2412.79|2414.29|2412.79|0
1640968440000|2021-12-31 16:34:00|2414.17|2412.67|2414.29|2412.79|2414.29|2412.79|2414.17|2412.67|0
1640968450000|2021-12-31 16:34:10|2414.17|2412.67|2414.06|2412.56|2414.17|2412.67|2414.06|2412.56|0
1640968460000|2021-12-31 16:34:20|2413.94|2412.44|2414.06|2412.56|2414.06|2412.56|2413.94|2412.44|0
1640968470000|2021-12-31 16:34:30|2414.17|2412.67|2414.17|2412.67|2414.17|2412.67|2414.06|2412.56|0
1640968480000|2021-12-31 16:34:40|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|0
1640968490000|2021-12-31 16:34:50|2414.17|2412.67|2414.29|2412.79|2414.29|2412.79|2414.06|2412.56|0
1640968500000|2021-12-31 16:35:00|2414.17|2412.67|2414.06|2412.56|2414.17|2412.67|2414.06|2412.56|0
1640968510000|2021-12-31 16:35:10|2413.94|2412.44|2414.06|2412.56|2414.17|2412.67|2413.94|2412.44|0
1640968520000|2021-12-31 16:35:20|2414.17|2412.67|2414.17|2412.67|2414.29|2412.79|2414.17|2412.67|0
1640968540000|2021-12-31 16:35:40|2414.06|2412.56|2414.06|2412.56|2414.17|2412.67|2414.06|2412.56|0
1640968550000|2021-12-31 16:35:50|2414.17|2412.67|2414.17|2412.67|2414.29|2412.79|2414.06|2412.56|0
1640968560000|2021-12-31 16:36:00|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|0
1640968570000|2021-12-31 16:36:10|2414.17|2412.67|2414.06|2412.56|2414.17|2412.67|2414.06|2412.56|0
1640968600000|2021-12-31 16:36:40|2413.94|2412.44|2414.06|2412.56|2414.06|2412.56|2413.94|2412.44|0
1640968610000|2021-12-31 16:36:50|2413.94|2412.44|2414.06|2412.56|2414.06|2412.56|2413.94|2412.44|0
1640968620000|2021-12-31 16:37:00|2414.17|2412.67|2414.17|2412.67|2414.17|2412.67|2414.06|2412.56|0
1640968630000|2021-12-31 16:37:10|2414.06|2412.56|2414.06|2412.56|2414.17|2412.67|2414.06|2412.56|0
1640968660000|2021-12-31 16:37:40|2413.94|2412.44|2413.83|2412.33|2413.94|2412.44|2413.83|2412.33|0
1640968680000|2021-12-31 16:38:00|2413.72|2412.22|2413.6|2412.1|2413.72|2412.22|2413.6|2412.1|0
1640968690000|2021-12-31 16:38:10|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|2413.6|2412.1|0
1640968700000|2021-12-31 16:38:20|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|0
1640968710000|2021-12-31 16:38:30|2413.49|2411.99|2413.37|2411.87|2413.49|2411.99|2413.26|2411.76|0
1640968720000|2021-12-31 16:38:40|2413.49|2411.99|2413.37|2411.87|2413.49|2411.99|2413.37|2411.87|0
1640968730000|2021-12-31 16:38:50|2413.49|2411.99|2413.72|2412.22|2413.83|2412.33|2413.49|2411.99|0
1640968740000|2021-12-31 16:39:00|2413.83|2412.33|2414.06|2412.56|2414.06|2412.56|2413.83|2412.33|0
1640968750000|2021-12-31 16:39:10|2413.94|2412.44|2414.06|2412.56|2414.06|2412.56|2413.94|2412.44|0
1640968760000|2021-12-31 16:39:20|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|0
1640968770000|2021-12-31 16:39:30|2414.06|2412.56|2413.94|2412.44|2414.06|2412.56|2413.94|2412.44|0
1640968800000|2021-12-31 16:40:00|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|0
1640968810000|2021-12-31 16:40:10|2413.83|2412.33|2414.06|2412.56|2414.06|2412.56|2413.83|2412.33|0
1640968820000|2021-12-31 16:40:20|2414.17|2412.67|2414.17|2412.67|2414.17|2412.67|2414.17|2412.67|0
1640968830000|2021-12-31 16:40:30|2414.29|2412.79|2414.29|2412.79|2414.29|2412.79|2414.29|2412.79|0
1640968850000|2021-12-31 16:40:50|2414.23|2412.73|2414.29|2412.79|2414.29|2412.79|2414.17|2412.67|0
1640968860000|2021-12-31 16:41:00|2414.4|2412.9|2414.29|2412.79|2414.4|2412.9|2414.17|2412.67|0
1640968870000|2021-12-31 16:41:10|2414.4|2412.9|2414.29|2412.79|2414.4|2412.9|2414.17|2412.67|0
1640968880000|2021-12-31 16:41:20|2414.4|2412.9|2414.29|2412.79|2414.4|2412.9|2414.29|2412.79|0
1640968890000|2021-12-31 16:41:30|2414.4|2412.9|2414.4|2412.9|2414.4|2412.9|2414.4|2412.9|0
1640968900000|2021-12-31 16:41:40|2414.29|2412.79|2414.4|2412.9|2414.4|2412.9|2414.29|2412.79|0
1640968920000|2021-12-31 16:42:00|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|2414.51|2413.01|0
1640968930000|2021-12-31 16:42:10|2414.63|2413.13|2414.51|2413.01|2414.63|2413.13|2414.51|2413.01|0
1640968940000|2021-12-31 16:42:20|2414.4|2412.9|2414.4|2412.9|2414.4|2412.9|2414.4|2412.9|0
1640968980000|2021-12-31 16:43:00|2414.51|2413.01|2414.63|2413.13|2414.63|2413.13|2414.51|2413.01|0
1640968990000|2021-12-31 16:43:10|2414.51|2413.01|2414.29|2412.79|2414.51|2413.01|2414.29|2412.79|0
1640969000000|2021-12-31 16:43:20|2414.4|2412.9|2414.4|2412.9|2414.4|2412.9|2414.4|2412.9|0
1640969020000|2021-12-31 16:43:40|2414.34|2412.84|2414.4|2412.9|2414.4|2412.9|2414.29|2412.79|0
1640969030000|2021-12-31 16:43:50|2414.51|2413.01|2414.51|2413.01|2414.63|2413.13|2414.51|2413.01|0
1640969040000|2021-12-31 16:44:00|2414.63|2413.13|2414.51|2413.01|2414.63|2413.13|2414.51|2413.01|0
1640969050000|2021-12-31 16:44:10|2414.4|2412.9|2414.51|2413.01|2414.51|2413.01|2414.4|2412.9|0
1640969060000|2021-12-31 16:44:20|2414.4|2412.9|2414.4|2412.9|2414.51|2413.01|2414.4|2412.9|0
1640969080000|2021-12-31 16:44:40|2414.51|2413.01|2414.51|2413.01|2414.63|2413.13|2414.51|2413.01|0
1640969100000|2021-12-31 16:45:00|2414.63|2413.13|2414.51|2413.01|2414.63|2413.13|2414.51|2413.01|0
1640969110000|2021-12-31 16:45:10|2414.63|2413.13|2414.63|2413.13|2414.63|2413.13|2414.63|2413.13|0
1640969120000|2021-12-31 16:45:20|2414.51|2413.01|2414.63|2413.13|2414.63|2413.13|2414.51|2413.01|0
1640969130000|2021-12-31 16:45:30|2414.74|2413.24|2414.86|2413.36|2414.86|2413.36|2414.74|2413.24|0
1640969140000|2021-12-31 16:45:40|2414.74|2413.24|2414.74|2413.24|2414.86|2413.36|2414.74|2413.24|0
1640969150000|2021-12-31 16:45:50|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|0
1640969160000|2021-12-31 16:46:00|2414.74|2413.24|2414.86|2413.36|2414.86|2413.36|2414.74|2413.24|0
1640969170000|2021-12-31 16:46:10|2414.97|2413.47|2414.86|2413.36|2414.97|2413.47|2414.86|2413.36|0
1640969180000|2021-12-31 16:46:20|2414.97|2413.47|2414.97|2413.47|2414.97|2413.47|2414.86|2413.36|0
1640969190000|2021-12-31 16:46:30|2414.86|2413.36|2414.97|2413.47|2414.97|2413.47|2414.86|2413.36|0
1640969200000|2021-12-31 16:46:40|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|2414.86|2413.36|0
1640969210000|2021-12-31 16:46:50|2414.74|2413.24|2414.74|2413.24|2414.86|2413.36|2414.74|2413.24|0
1640969220000|2021-12-31 16:47:00|2414.63|2413.13|2414.63|2413.13|2414.63|2413.13|2414.63|2413.13|0
1640969230000|2021-12-31 16:47:10|2414.51|2413.01|2414.4|2412.9|2414.51|2413.01|2414.4|2412.9|0
1640969260000|2021-12-31 16:47:40|2414.29|2412.79|2414.29|2412.79|2414.4|2412.9|2414.29|2412.79|0
1640969270000|2021-12-31 16:47:50|2414.34|2412.84|2414.29|2412.79|2414.4|2412.9|2414.29|2412.79|0
1640969280000|2021-12-31 16:48:00|2414.4|2412.9|2414.29|2412.79|2414.4|2412.9|2414.29|2412.79|0
1640969300000|2021-12-31 16:48:20|2414.17|2412.67|2414.06|2412.56|2414.17|2412.67|2414.06|2412.56|0
1640969310000|2021-12-31 16:48:30|2414.17|2412.67|2414.17|2412.67|2414.17|2412.67|2414.06|2412.56|0
1640969320000|2021-12-31 16:48:40|2414.06|2412.56|2414.06|2412.56|2414.17|2412.67|2414.06|2412.56|0
1640969330000|2021-12-31 16:48:50|2414.17|2412.67|2414.06|2412.56|2414.17|2412.67|2414.06|2412.56|0
1640969340000|2021-12-31 16:49:00|2413.94|2412.44|2413.83|2412.33|2413.94|2412.44|2413.83|2412.33|0
1640969350000|2021-12-31 16:49:10|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|2413.89|2412.39|0
1640969360000|2021-12-31 16:49:20|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|2413.94|2412.44|0
1640969370000|2021-12-31 16:49:30|2413.94|2412.44|2414.06|2412.56|2414.06|2412.56|2413.94|2412.44|0
1640969380000|2021-12-31 16:49:40|2414.17|2412.67|2414.06|2412.56|2414.17|2412.67|2414.06|2412.56|0
1640969390000|2021-12-31 16:49:50|2414.17|2412.67|2414.17|2412.67|2414.17|2412.67|2414.17|2412.67|0
1640969400000|2021-12-31 16:50:00|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|0
1640969410000|2021-12-31 16:50:10|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|0
1640969420000|2021-12-31 16:50:20|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|2414.06|2412.56|0
1640969430000|2021-12-31 16:50:30|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|2413.94|2412.44|0
1640969440000|2021-12-31 16:50:40|2413.89|2412.39|2413.6|2412.1|2413.89|2412.39|2413.6|2412.1|0
1640969450000|2021-12-31 16:50:50|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|0
1640969460000|2021-12-31 16:51:00|2413.6|2412.1|2413.37|2411.87|2413.6|2412.1|2413.37|2411.87|0
1640969470000|2021-12-31 16:51:10|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|0
1640969480000|2021-12-31 16:51:20|2413.55|2412.05|2413.6|2412.1|2413.72|2412.22|2413.49|2411.99|0
1640969490000|2021-12-31 16:51:30|2413.49|2411.99|2413.72|2412.22|2413.72|2412.22|2413.49|2411.99|0
1640969500000|2021-12-31 16:51:40|2413.6|2412.1|2413.72|2412.22|2413.72|2412.22|2413.6|2412.1|0
1640969510000|2021-12-31 16:51:50|2413.6|2412.1|2413.72|2412.22|2413.72|2412.22|2413.6|2412.1|0
1640969520000|2021-12-31 16:52:00|2413.6|2412.1|2413.6|2412.1|2413.72|2412.22|2413.49|2411.99|0
1640969530000|2021-12-31 16:52:10|2413.55|2412.05|2413.49|2411.99|2413.6|2412.1|2413.49|2411.99|0
1640969550000|2021-12-31 16:52:30|2413.6|2412.1|2413.37|2411.87|2413.6|2412.1|2413.37|2411.87|0
1640969560000|2021-12-31 16:52:40|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|0
1640969570000|2021-12-31 16:52:50|2413.37|2411.87|2413.26|2411.76|2413.37|2411.87|2413.26|2411.76|0
1640969580000|2021-12-31 16:53:00|2413.37|2411.87|2413.26|2411.76|2413.37|2411.87|2413.26|2411.76|0
1640969590000|2021-12-31 16:53:10|2413.03|2411.53|2412.92|2411.42|2413.03|2411.53|2412.92|2411.42|0
1640969600000|2021-12-31 16:53:20|2412.81|2411.31|2412.69|2411.19|2412.81|2411.31|2412.69|2411.19|0
1640969610000|2021-12-31 16:53:30|2412.58|2411.08|2412.35|2410.85|2412.58|2411.08|2412.35|2410.85|0
1640969620000|2021-12-31 16:53:40|2412.46|2410.96|2412.46|2410.96|2412.69|2411.19|2412.46|2410.96|0
1640969630000|2021-12-31 16:53:50|2412.58|2411.08|2412.46|2410.96|2412.58|2411.08|2412.46|2410.96|0
1640969640000|2021-12-31 16:54:00|2412.58|2411.08|2412.35|2410.85|2412.58|2411.08|2412.24|2410.74|0
1640969650000|2021-12-31 16:54:10|2412.46|2410.96|2412.58|2411.08|2412.58|2411.08|2412.46|2410.96|0
1640969660000|2021-12-31 16:54:20|2412.69|2411.19|2412.69|2411.19|2412.69|2411.19|2412.63|2411.13|0
1640969670000|2021-12-31 16:54:30|2412.58|2411.08|2412.81|2411.31|2412.81|2411.31|2412.58|2411.08|0
1640969680000|2021-12-31 16:54:40|2412.92|2411.42|2412.92|2411.42|2412.92|2411.42|2412.81|2411.31|0
1640969690000|2021-12-31 16:54:50|2413.03|2411.53|2413.03|2411.53|2413.15|2411.65|2413.03|2411.53|0
1640969700000|2021-12-31 16:55:00|2412.92|2411.42|2412.92|2411.42|2412.92|2411.42|2412.92|2411.42|0
1640969710000|2021-12-31 16:55:10|2412.81|2411.31|2413.03|2411.53|2413.03|2411.53|2412.81|2411.31|0
1640969720000|2021-12-31 16:55:20|2412.92|2411.42|2413.15|2411.65|2413.15|2411.65|2412.92|2411.42|0
1640969730000|2021-12-31 16:55:30|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|0
1640969740000|2021-12-31 16:55:40|2413.2|2411.7|2413.15|2411.65|2413.2|2411.7|2413.03|2411.53|0
1640969750000|2021-12-31 16:55:50|2413.2|2411.7|2413.26|2411.76|2413.26|2411.76|2413.2|2411.7|0
1640969760000|2021-12-31 16:56:00|2413.15|2411.65|2413.37|2411.87|2413.37|2411.87|2413.15|2411.65|0
1640969770000|2021-12-31 16:56:10|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|2413.37|2411.87|0
1640969780000|2021-12-31 16:56:20|2413.6|2412.1|2413.6|2412.1|2413.66|2412.16|2413.6|2412.1|0
1640969800000|2021-12-31 16:56:40|2413.72|2412.22|2413.49|2411.99|2413.72|2412.22|2413.49|2411.99|0
1640969810000|2021-12-31 16:56:50|2413.6|2412.1|2413.49|2411.99|2413.6|2412.1|2413.49|2411.99|0
1640969820000|2021-12-31 16:57:00|2413.37|2411.87|2413.26|2411.76|2413.37|2411.87|2413.15|2411.65|0
1640969830000|2021-12-31 16:57:10|2413.15|2411.65|2413.03|2411.53|2413.15|2411.65|2413.03|2411.53|0
1640969840000|2021-12-31 16:57:20|2413.09|2411.59|2412.46|2410.96|2413.09|2411.59|2412.46|2410.96|0
1640969850000|2021-12-31 16:57:30|2412.35|2410.85|2412.46|2410.96|2412.46|2410.96|2412.35|2410.85|0
1640969860000|2021-12-31 16:57:40|2412.35|2410.85|2412.35|2410.85|2412.35|2410.85|2412.35|2410.85|0
1640969870000|2021-12-31 16:57:50|2412.46|2410.96|2412.69|2411.19|2412.81|2411.31|2412.46|2410.96|0
1640969880000|2021-12-31 16:58:00|2412.58|2411.08|2412.24|2410.74|2412.58|2411.08|2412.24|2410.74|0
1640969890000|2021-12-31 16:58:10|2412.35|2410.85|2412.35|2410.85|2412.52|2411.02|2412.35|2410.85|0
1640969900000|2021-12-31 16:58:20|2412.24|2410.74|2412.58|2411.08|2412.58|2411.08|2412.24|2410.74|0
1640969910000|2021-12-31 16:58:30|2412.46|2410.96|2412.35|2410.85|2412.46|2410.96|2412.35|2410.85|0
1640969920000|2021-12-31 16:58:40|2412.46|2410.96|2412.35|2410.85|2412.46|2410.96|2412.35|2410.85|0
1640969930000|2021-12-31 16:58:50|2412.12|2410.62|2412.35|2410.85|2412.35|2410.85|2412.12|2410.62|0
1640969940000|2021-12-31 16:59:00|2412.41|2410.91|2412.46|2410.96|2412.46|2410.96|2412.35|2410.85|0
1640969950000|2021-12-31 16:59:10|2412.35|2410.85|2412.35|2410.85|2412.35|2410.85|2412.24|2410.74|0
1640969960000|2021-12-31 16:59:20|2412.46|2410.96|2412.69|2411.19|2412.69|2411.19|2412.46|2410.96|0
1640969970000|2021-12-31 16:59:30|2412.81|2411.31|2412.81|2411.31|2412.81|2411.31|2412.69|2411.19|0
1640969980000|2021-12-31 16:59:40|2412.69|2411.19|2412.35|2410.85|2412.69|2411.19|2412.35|2410.85|0
1640969990000|2021-12-31 16:59:50|2412.46|2410.96|2412.35|2410.85|2412.58|2411.08|2412.35|2410.85|0
1640970000000|2021-12-31 17:00:00|2412.41|2410.91|2412.35|2410.85|2412.46|2410.96|2412.35|2410.85|0
1640970010000|2021-12-31 17:00:10|2412.24|2410.74|2412.12|2410.62|2412.35|2410.85|2412.12|2410.62|0
1640970020000|2021-12-31 17:00:20|2412.01|2410.51|2412.01|2410.51|2412.12|2410.62|2412.01|2410.51|0
1640970030000|2021-12-31 17:00:30|2412.12|2410.62|2411.89|2410.39|2412.12|2410.62|2411.89|2410.39|0
1640970040000|2021-12-31 17:00:40|2411.78|2410.28|2411.55|2410.05|2411.78|2410.28|2411.32|2409.82|0
1640970050000|2021-12-31 17:00:50|2411.67|2410.17|2411.89|2410.39|2411.89|2410.39|2411.67|2410.17|0
1640970060000|2021-12-31 17:01:00|2412.01|2410.51|2412.35|2410.85|2412.35|2410.85|2412.01|2410.51|0
1640970070000|2021-12-31 17:01:10|2412.24|2410.74|2412.24|2410.74|2412.24|2410.74|2412.12|2410.62|0
1640970080000|2021-12-31 17:01:20|2412.46|2410.96|2412.46|2410.96|2412.46|2410.96|2412.35|2410.85|0
1640970090000|2021-12-31 17:01:30|2412.58|2411.08|2412.35|2410.85|2412.58|2411.08|2412.35|2410.85|0
1640970100000|2021-12-31 17:01:40|2412.46|2410.96|2412.46|2410.96|2412.46|2410.96|2412.35|2410.85|0
1640970110000|2021-12-31 17:01:50|2412.35|2410.85|2412.46|2410.96|2412.46|2410.96|2412.24|2410.74|0
1640970120000|2021-12-31 17:02:00|2412.58|2411.08|2412.81|2411.31|2412.81|2411.31|2412.46|2410.96|0
1640970130000|2021-12-31 17:02:10|2412.92|2411.42|2413.03|2411.53|2413.15|2411.65|2412.92|2411.42|0
1640970140000|2021-12-31 17:02:20|2412.92|2411.42|2413.15|2411.65|2413.15|2411.65|2412.92|2411.42|0
1640970150000|2021-12-31 17:02:30|2413.03|2411.53|2413.15|2411.65|2413.15|2411.65|2413.03|2411.53|0
1640970160000|2021-12-31 17:02:40|2413.26|2411.76|2413.37|2411.87|2413.37|2411.87|2413.26|2411.76|0
1640970170000|2021-12-31 17:02:50|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|0
1640970180000|2021-12-31 17:03:00|2413.15|2411.65|2413.26|2411.76|2413.26|2411.76|2413.15|2411.65|0
1640970190000|2021-12-31 17:03:10|2413.15|2411.65|2413.37|2411.87|2413.37|2411.87|2413.15|2411.65|0
1640970200000|2021-12-31 17:03:20|2413.26|2411.76|2413.37|2411.87|2413.37|2411.87|2413.26|2411.76|0
1640970210000|2021-12-31 17:03:30|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|0
1640970220000|2021-12-31 17:03:40|2413.49|2411.99|2413.6|2412.1|2413.6|2412.1|2413.49|2411.99|0
1640970230000|2021-12-31 17:03:50|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|0
1640970240000|2021-12-31 17:04:00|2413.37|2411.87|2413.6|2412.1|2413.72|2412.22|2413.37|2411.87|0
1640970260000|2021-12-31 17:04:20|2413.49|2411.99|2413.49|2411.99|2413.6|2412.1|2413.49|2411.99|0
1640970270000|2021-12-31 17:04:30|2413.37|2411.87|2413.37|2411.87|2413.49|2411.99|2413.37|2411.87|0
1640970290000|2021-12-31 17:04:50|2413.49|2411.99|2413.37|2411.87|2413.49|2411.99|2413.37|2411.87|0
1640970300000|2021-12-31 17:05:00|2413.26|2411.76|2413.15|2411.65|2413.26|2411.76|2413.15|2411.65|0
1640970310000|2021-12-31 17:05:10|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|2413.15|2411.65|0
1640970320000|2021-12-31 17:05:20|2413.15|2411.65|2413.15|2411.65|2413.15|2411.65|2413.03|2411.53|0
1640970330000|2021-12-31 17:05:30|2413.26|2411.76|2413.26|2411.76|2413.37|2411.87|2413.26|2411.76|0
1640970340000|2021-12-31 17:05:40|2413.37|2411.87|2413.26|2411.76|2413.37|2411.87|2413.26|2411.76|0
1640970350000|2021-12-31 17:05:50|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|0
1640970360000|2021-12-31 17:06:00|2413.26|2411.76|2413.37|2411.87|2413.37|2411.87|2413.26|2411.76|0
1640970370000|2021-12-31 17:06:10|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|2413.37|2411.87|0
1640970380000|2021-12-31 17:06:20|2413.37|2411.87|2413.6|2412.1|2413.6|2412.1|2413.37|2411.87|0
1640970390000|2021-12-31 17:06:30|2413.72|2412.22|2413.83|2412.33|2413.83|2412.33|2413.72|2412.22|0
1640970400000|2021-12-31 17:06:40|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|2413.72|2412.22|0
1640970410000|2021-12-31 17:06:50|2413.83|2412.33|2413.72|2412.22|2413.83|2412.33|2413.72|2412.22|0
1640970440000|2021-12-31 17:07:20|2413.83|2412.33|2413.72|2412.22|2413.83|2412.33|2413.72|2412.22|0
1640970450000|2021-12-31 17:07:30|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|2413.6|2412.1|0
1640970460000|2021-12-31 17:07:40|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|0
1640970470000|2021-12-31 17:07:50|2413.37|2411.87|2413.37|2411.87|2413.49|2411.99|2413.37|2411.87|0
1640970480000|2021-12-31 17:08:00|2413.26|2411.76|2413.37|2411.87|2413.37|2411.87|2413.26|2411.76|0
1640970490000|2021-12-31 17:08:10|2413.26|2411.76|2413.37|2411.87|2413.49|2411.99|2413.26|2411.76|0
1640970500000|2021-12-31 17:08:20|2413.26|2411.76|2413.37|2411.87|2413.37|2411.87|2413.26|2411.76|0
1640970510000|2021-12-31 17:08:30|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|2413.49|2411.99|0
1640970520000|2021-12-31 17:08:40|2413.37|2411.87|2413.26|2411.76|2413.37|2411.87|2413.26|2411.76|0
1640970530000|2021-12-31 17:08:50|2413.15|2411.65|2413.26|2411.76|2413.26|2411.76|2413.15|2411.65|0
1640970540000|2021-12-31 17:09:00|2413.32|2411.82|2413.26|2411.76|2413.37|2411.87|2413.26|2411.76|0
1640970550000|2021-12-31 17:09:10|2413.15|2411.65|2413.15|2411.65|2413.15|2411.65|2413.15|2411.65|0
1640970560000|2021-12-31 17:09:20|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|0
1640970580000|2021-12-31 17:09:40|2413.15|2411.65|2413.15|2411.65|2413.15|2411.65|2413.15|2411.65|0
1640970590000|2021-12-31 17:09:50|2413.03|2411.53|2413.03|2411.53|2413.03|2411.53|2413.03|2411.53|0
1640970600000|2021-12-31 17:10:00|2412.92|2411.42|2413.03|2411.53|2413.03|2411.53|2412.92|2411.42|0
1640970620000|2021-12-31 17:10:20|2413.09|2411.59|2413.15|2411.65|2413.15|2411.65|2413.03|2411.53|0
1640970630000|2021-12-31 17:10:30|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|2413.26|2411.76|0
1640970640000|2021-12-31 17:10:40|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|2413.37|2411.87|0
1640970650000|2021-12-31 17:10:50|2413.49|2411.99|2413.37|2411.87|2413.6|2412.1|2413.37|2411.87|0
1640970670000|2021-12-31 17:11:10|2413.26|2411.76|2413.26|2411.76|2413.37|2411.87|2413.26|2411.76|0
1640970690000|2021-12-31 17:11:30|2413.15|2411.65|2413.26|2411.76|2413.26|2411.76|2413.15|2411.65|0
1640970710000|2021-12-31 17:11:50|2413.15|2411.65|2412.81|2411.31|2413.15|2411.65|2412.81|2411.31|0
1640970720000|2021-12-31 17:12:00|2412.92|2411.42|2413.03|2411.53|2413.09|2411.59|2412.81|2411.31|0
1640970730000|2021-12-31 17:12:10|2412.98|2411.48|2412.92|2411.42|2413.03|2411.53|2412.92|2411.42|0
1640970740000|2021-12-31 17:12:20|2412.81|2411.31|2412.92|2411.42|2412.92|2411.42|2412.81|2411.31|0
1640970750000|2021-12-31 17:12:30|2412.75|2411.25|2412.69|2411.19|2412.81|2411.31|2412.69|2411.19|0
1640970760000|2021-12-31 17:12:40|2412.81|2411.31|2412.81|2411.31|2412.81|2411.31|2412.69|2411.19|0
1640970770000|2021-12-31 17:12:50|2412.92|2411.42|2412.69|2411.19|2412.92|2411.42|2412.69|2411.19|0
1640970780000|2021-12-31 17:13:00|2412.58|2411.08|2412.35|2410.85|2412.58|2411.08|2412.12|2410.62|0
1640970790000|2021-12-31 17:13:10|2412.24|2410.74|2412.29|2410.79|2412.35|2410.85|2412.24|2410.74|0
1640970800000|2021-12-31 17:13:20|2412.35|2410.85|2412.46|2410.96|2412.58|2411.08|2412.24|2410.74|0
1640970810000|2021-12-31 17:13:30|2412.35|2410.85|2412.46|2410.96|2412.46|2410.96|2412.35|2410.85|0
1640970820000|2021-12-31 17:13:40|2412.35|2410.85|2412.52|2411.02|2412.58|2411.08|2412.35|2410.85|0
1640970830000|2021-12-31 17:13:50|2412.58|2411.08|2412.58|2411.08|2412.58|2411.08|2412.46|2410.96|0
1640970840000|2021-12-31 17:14:00|2412.69|2411.19|2412.46|2410.96|2412.69|2411.19|2412.46|2410.96|0
1640970850000|2021-12-31 17:14:10|2412.35|2410.85|2412.24|2410.74|2412.35|2410.85|2412.24|2410.74|0
1640970860000|2021-12-31 17:14:20|2412.12|2410.62|2412.58|2411.08|2412.58|2411.08|2412.12|2410.62|0
1640970870000|2021-12-31 17:14:30|2412.69|2411.19|2412.69|2411.19|2412.69|2411.19|2412.69|2411.19|0
1640970880000|2021-12-31 17:14:40|2412.58|2411.08|2412.69|2411.19|2412.69|2411.19|2412.58|2411.08|0
1640970890000|2021-12-31 17:14:50|2412.63|2411.13|2412.46|2410.96|2412.63|2411.13|2412.46|2410.96|0
1640970900000|2021-12-31 17:15:00|2412.58|2411.08|2412.24|2410.74|2412.58|2411.08|2412.24|2410.74|0
1640970910000|2021-12-31 17:15:10|2412.12|2410.62|2412.35|2410.85|2412.46|2410.96|2412.12|2410.62|0
1640970920000|2021-12-31 17:15:20|2412.46|2410.96|2412.12|2410.62|2412.46|2410.96|2412.12|2410.62|0
1640970930000|2021-12-31 17:15:30|2412.24|2410.74|2412.01|2410.51|2412.24|2410.74|2412.01|2410.51|0
1640970940000|2021-12-31 17:15:40|2412.12|2410.62|2412.01|2410.51|2412.12|2410.62|2412.01|2410.51|0
1640970950000|2021-12-31 17:15:50|2411.89|2410.39|2412.12|2410.62|2412.12|2410.62|2411.89|2410.39|0
1640970960000|2021-12-31 17:16:00|2412.18|2410.68|2412.24|2410.74|2412.24|2410.74|2412.18|2410.68|0
1640970970000|2021-12-31 17:16:10|2411.89|2410.39|2411.78|2410.28|2411.89|2410.39|2411.78|2410.28|0
1640970980000|2021-12-31 17:16:20|2411.67|2410.17|2411.78|2410.28|2411.78|2410.28|2411.67|2410.17|0
1640970990000|2021-12-31 17:16:30|2411.89|2410.39|2411.89|2410.39|2411.89|2410.39|2411.78|2410.28|0
1640971000000|2021-12-31 17:16:40|2411.78|2410.28|2411.89|2410.39|2411.89|2410.39|2411.78|2410.28|0
1640971010000|2021-12-31 17:16:50|2411.78|2410.28|2411.78|2410.28|2411.78|2410.28|2411.78|2410.28|0
1640971020000|2021-12-31 17:17:00|2411.89|2410.39|2412.24|2410.74|2412.24|2410.74|2411.89|2410.39|0
1640971030000|2021-12-31 17:17:10|2412.35|2410.85|2412.12|2410.62|2412.35|2410.85|2412.01|2410.51|0
1640971040000|2021-12-31 17:17:20|2412.01|2410.51|2411.32|2409.82|2412.01|2410.51|2411.32|2409.82|0
1640971050000|2021-12-31 17:17:30|2411.44|2409.94|2411.55|2410.05|2411.55|2410.05|2411.44|2409.94|0
1640971060000|2021-12-31 17:17:40|2411.67|2410.17|2411.55|2410.05|2411.72|2410.22|2411.55|2410.05|0
1640971070000|2021-12-31 17:17:50|2411.44|2409.94|2411.55|2410.05|2411.67|2410.17|2411.44|2409.94|0
1640971080000|2021-12-31 17:18:00|2411.67|2410.17|2411.44|2409.94|2411.67|2410.17|2411.44|2409.94|0
1640971090000|2021-12-31 17:18:10|2411.32|2409.82|2411.21|2409.71|2411.32|2409.82|2411.21|2409.71|0
1640971100000|2021-12-31 17:18:20|2411.04|2409.54|2411.1|2409.6|2411.21|2409.71|2410.98|2409.48|0
1640971110000|2021-12-31 17:18:30|2410.87|2409.37|2410.87|2409.37|2410.98|2409.48|2410.75|2409.25|0
1640971120000|2021-12-31 17:18:40|2410.75|2409.25|2410.87|2409.37|2410.87|2409.37|2410.75|2409.25|0
1640971130000|2021-12-31 17:18:50|2410.98|2409.48|2411.16|2409.66|2411.27|2409.77|2410.98|2409.48|0
1640971140000|2021-12-31 17:19:00|2411.27|2409.77|2411.16|2409.66|2411.27|2409.77|2411.16|2409.66|0
1640971150000|2021-12-31 17:19:10|2411.27|2409.77|2411.16|2409.66|2411.27|2409.77|2411.16|2409.66|0
1640971160000|2021-12-31 17:19:20|2411.27|2409.77|2411.16|2409.66|2411.38|2409.88|2411.16|2409.66|0
1640971170000|2021-12-31 17:19:30|2411.27|2409.77|2411.27|2409.77|2411.27|2409.77|2411.16|2409.66|0
1640971180000|2021-12-31 17:19:40|2411.16|2409.66|2411.04|2409.54|2411.27|2409.77|2411.04|2409.54|0
1640971190000|2021-12-31 17:19:50|2411.16|2409.66|2411.16|2409.66|2411.16|2409.66|2411.16|2409.66|0
1640971210000|2021-12-31 17:20:10|2411.04|2409.54|2411.04|2409.54|2411.04|2409.54|2411.04|2409.54|0
1640971220000|2021-12-31 17:20:20|2410.93|2409.43|2411.16|2409.66|2411.16|2409.66|2410.93|2409.43|0
1640971230000|2021-12-31 17:20:30|2411.27|2409.77|2411.38|2409.88|2411.38|2409.88|2411.27|2409.77|0
1640971240000|2021-12-31 17:20:40|2411.5|2410|2411.38|2409.88|2411.5|2410|2411.38|2409.88|0
1640971250000|2021-12-31 17:20:50|2411.5|2410|2411.38|2409.88|2411.5|2410|2411.38|2409.88|0
1640971260000|2021-12-31 17:21:00|2411.5|2410|2411.5|2410|2411.5|2410|2411.38|2409.88|0
1640971270000|2021-12-31 17:21:10|2411.38|2409.88|2411.27|2409.77|2411.38|2409.88|2411.04|2409.54|0
1640971280000|2021-12-31 17:21:20|2411.38|2409.88|2411.27|2409.77|2411.38|2409.88|2411.16|2409.66|0
1640971290000|2021-12-31 17:21:30|2411.16|2409.66|2411.16|2409.66|2411.27|2409.77|2411.16|2409.66|0
1640971300000|2021-12-31 17:21:40|2411.04|2409.54|2410.93|2409.43|2411.04|2409.54|2410.93|2409.43|0
1640971310000|2021-12-31 17:21:50|2410.81|2409.31|2411.04|2409.54|2411.04|2409.54|2410.81|2409.31|0
1640971320000|2021-12-31 17:22:00|2410.93|2409.43|2410.93|2409.43|2411.04|2409.54|2410.81|2409.31|0
1640971330000|2021-12-31 17:22:10|2411.04|2409.54|2410.93|2409.43|2411.04|2409.54|2410.81|2409.31|0
1640971340000|2021-12-31 17:22:20|2411.04|2409.54|2411.04|2409.54|2411.27|2409.77|2410.93|2409.43|0
1640971350000|2021-12-31 17:22:30|2410.93|2409.43|2410.93|2409.43|2411.04|2409.54|2410.93|2409.43|0
1640971360000|2021-12-31 17:22:40|2410.81|2409.31|2411.27|2409.77|2411.27|2409.77|2410.81|2409.31|0
1640971370000|2021-12-31 17:22:50|2411.38|2409.88|2411.5|2410|2411.5|2410|2411.38|2409.88|0
1640971380000|2021-12-31 17:23:00|2411.61|2410.11|2411.5|2410|2411.61|2410.11|2411.5|2410|0
1640971390000|2021-12-31 17:23:10|2411.61|2410.11|2411.38|2409.88|2411.61|2410.11|2411.38|2409.88|0
1640971400000|2021-12-31 17:23:20|2411.44|2409.94|2411.38|2409.88|2411.5|2410|2411.38|2409.88|0
1640971410000|2021-12-31 17:23:30|2411.33|2409.83|2411.38|2409.88|2411.38|2409.88|2411.33|2409.83|0
1640971420000|2021-12-31 17:23:40|2411.5|2410|2411.5|2410|2411.61|2410.11|2411.5|2410|0
1640971430000|2021-12-31 17:23:50|2411.61|2410.11|2411.5|2410|2411.61|2410.11|2411.5|2410|0
1640971440000|2021-12-31 17:24:00|2411.61|2410.11|2411.73|2410.23|2411.73|2410.23|2411.5|2410|0
1640971450000|2021-12-31 17:24:10|2411.61|2410.11|2412.07|2410.57|2412.18|2410.68|2411.61|2410.11|0
1640971460000|2021-12-31 17:24:20|2412.18|2410.68|2412.07|2410.57|2412.18|2410.68|2412.07|2410.57|0
1640971470000|2021-12-31 17:24:30|2412.12|2410.62|2412.3|2410.8|2412.3|2410.8|2412.07|2410.57|0
1640971480000|2021-12-31 17:24:40|2412.18|2410.68|2412.3|2410.8|2412.3|2410.8|2412.18|2410.68|0
1640971490000|2021-12-31 17:24:50|2412.24|2410.74|2412.07|2410.57|2412.24|2410.74|2412.07|2410.57|0
1640971500000|2021-12-31 17:25:00|2411.95|2410.45|2412.07|2410.57|2412.07|2410.57|2411.95|2410.45|0
1640971510000|2021-12-31 17:25:10|2412.18|2410.68|2412.18|2410.68|2412.3|2410.8|2412.07|2410.57|0
1640971520000|2021-12-31 17:25:20|2412.3|2410.8|2412.3|2410.8|2412.3|2410.8|2412.18|2410.68|0
1640971530000|2021-12-31 17:25:30|2412.41|2410.91|2412.18|2410.68|2412.41|2410.91|2412.18|2410.68|0
1640971540000|2021-12-31 17:25:40|2412.3|2410.8|2412.41|2410.91|2412.41|2410.91|2412.18|2410.68|0
1640971550000|2021-12-31 17:25:50|2412.3|2410.8|2412.3|2410.8|2412.3|2410.8|2412.18|2410.68|0
1640971560000|2021-12-31 17:26:00|2412.24|2410.74|2412.3|2410.8|2412.41|2410.91|2412.18|2410.68|0
1640971570000|2021-12-31 17:26:10|2412.24|2410.74|2412.41|2410.91|2412.41|2410.91|2412.24|2410.74|0
1640971580000|2021-12-31 17:26:20|2412.52|2411.02|2412.41|2410.91|2412.52|2411.02|2412.41|2410.91|0
1640971590000|2021-12-31 17:26:30|2412.64|2411.14|2412.75|2411.25|2412.75|2411.25|2412.64|2411.14|0
1640971600000|2021-12-31 17:26:40|2412.64|2411.14|2412.64|2411.14|2412.75|2411.25|2412.64|2411.14|0
1640971610000|2021-12-31 17:26:50|2412.52|2411.02|2412.64|2411.14|2412.64|2411.14|2412.52|2411.02|0
1640971620000|2021-12-31 17:27:00|2412.52|2411.02|2412.52|2411.02|2412.52|2411.02|2412.52|2411.02|0
1640971630000|2021-12-31 17:27:10|2412.41|2410.91|2412.52|2411.02|2412.52|2411.02|2412.41|2410.91|0
1640971640000|2021-12-31 17:27:20|2412.41|2410.91|2412.41|2410.91|2412.41|2410.91|2412.41|2410.91|0
1640971650000|2021-12-31 17:27:30|2412.3|2410.8|2412.3|2410.8|2412.41|2410.91|2412.3|2410.8|0
1640971670000|2021-12-31 17:27:50|2412.41|2410.91|2412.52|2411.02|2412.64|2411.14|2412.35|2410.85|0
1640971680000|2021-12-31 17:28:00|2412.64|2411.14|2412.41|2410.91|2412.64|2411.14|2412.41|2410.91|0
1640971690000|2021-12-31 17:28:10|2412.52|2411.02|2412.41|2410.91|2412.52|2411.02|2412.41|2410.91|0
1640971700000|2021-12-31 17:28:20|2412.35|2410.85|2412.3|2410.8|2412.35|2410.85|2412.3|2410.8|0
1640971710000|2021-12-31 17:28:30|2412.18|2410.68|2412.18|2410.68|2412.18|2410.68|2412.18|2410.68|0
1640971720000|2021-12-31 17:28:40|2412.3|2410.8|2412.18|2410.68|2412.3|2410.8|2412.18|2410.68|0
1640971730000|2021-12-31 17:28:50|2412.24|2410.74|2412.18|2410.68|2412.24|2410.74|2412.07|2410.57|0
1640971740000|2021-12-31 17:29:00|2412.24|2410.74|2412.07|2410.57|2412.3|2410.8|2412.07|2410.57|0
1640971750000|2021-12-31 17:29:10|2412.18|2410.68|2411.84|2410.34|2412.18|2410.68|2411.84|2410.34|0
1640971760000|2021-12-31 17:29:20|2411.95|2410.45|2411.84|2410.34|2411.95|2410.45|2411.84|2410.34|0
1640971790000|2021-12-31 17:29:50|2411.73|2410.23|2411.84|2410.34|2411.84|2410.34|2411.73|2410.23|0
1640971810000|2021-12-31 17:30:10|2411.73|2410.23|2411.73|2410.23|2411.84|2410.34|2411.73|2410.23|0
1640971820000|2021-12-31 17:30:20|2411.84|2410.34|2411.84|2410.34|2411.84|2410.34|2411.84|2410.34|0
1640971830000|2021-12-31 17:30:30|2411.95|2410.45|2411.95|2410.45|2412.07|2410.57|2411.84|2410.34|0
1640971840000|2021-12-31 17:30:40|2411.84|2410.34|2411.73|2410.23|2411.84|2410.34|2411.73|2410.23|0
1640971850000|2021-12-31 17:30:50|2411.84|2410.34|2411.95|2410.45|2411.95|2410.45|2411.84|2410.34|0
1640971860000|2021-12-31 17:31:00|2412.07|2410.57|2411.95|2410.45|2412.07|2410.57|2411.95|2410.45|0
1640971870000|2021-12-31 17:31:10|2411.84|2410.34|2411.73|2410.23|2411.84|2410.34|2411.73|2410.23|0
1640971890000|2021-12-31 17:31:30|2411.61|2410.11|2411.61|2410.11|2411.61|2410.11|2411.5|2410|0
1640971920000|2021-12-31 17:32:00|2411.73|2410.23|2411.61|2410.11|2411.73|2410.23|2411.61|2410.11|0
1640971930000|2021-12-31 17:32:10|2411.73|2410.23|2411.73|2410.23|2411.73|2410.23|2411.73|2410.23|0
1640971940000|2021-12-31 17:32:20|2411.61|2410.11|2411.73|2410.23|2411.73|2410.23|2411.61|2410.11|0
1640971950000|2021-12-31 17:32:30|2411.61|2410.11|2411.73|2410.23|2411.73|2410.23|2411.61|2410.11|0
1640971960000|2021-12-31 17:32:40|2411.61|2410.11|2411.61|2410.11|2411.73|2410.23|2411.61|2410.11|0
1640971970000|2021-12-31 17:32:50|2411.73|2410.23|2411.73|2410.23|2411.73|2410.23|2411.61|2410.11|0
1640971980000|2021-12-31 17:33:00|2411.61|2410.11|2411.61|2410.11|2411.84|2410.34|2411.61|2410.11|0
1640971990000|2021-12-31 17:33:10|2411.5|2410|2411.5|2410|2411.61|2410.11|2411.5|2410|0
1640972000000|2021-12-31 17:33:20|2411.61|2410.11|2411.5|2410|2411.61|2410.11|2411.5|2410|0
1640972020000|2021-12-31 17:33:40|2411.38|2409.88|2411.38|2409.88|2411.38|2409.88|2411.38|2409.88|0
1640972040000|2021-12-31 17:34:00|2411.27|2409.77|2411.5|2410|2411.5|2410|2411.27|2409.77|0
1640972050000|2021-12-31 17:34:10|2411.38|2409.88|2411.38|2409.88|2411.38|2409.88|2411.38|2409.88|0
1640972060000|2021-12-31 17:34:20|2411.5|2410|2411.5|2410|2411.61|2410.11|2411.5|2410|0
1640972070000|2021-12-31 17:34:30|2411.38|2409.88|2411.61|2410.11|2411.61|2410.11|2411.38|2409.88|0
1640972080000|2021-12-31 17:34:40|2411.5|2410|2411.5|2410|2411.5|2410|2411.5|2410|0
1640972090000|2021-12-31 17:34:50|2411.61|2410.11|2411.73|2410.23|2411.73|2410.23|2411.61|2410.11|0
1640972100000|2021-12-31 17:35:00|2411.61|2410.11|2411.73|2410.23|2411.73|2410.23|2411.61|2410.11|0
1640972110000|2021-12-31 17:35:10|2411.61|2410.11|2411.61|2410.11|2411.73|2410.23|2411.61|2410.11|0
1640972120000|2021-12-31 17:35:20|2411.73|2410.23|2411.95|2410.45|2412.01|2410.51|2411.73|2410.23|0
1640972130000|2021-12-31 17:35:30|2412.07|2410.57|2412.18|2410.68|2412.3|2410.8|2412.07|2410.57|0
1640972140000|2021-12-31 17:35:40|2412.3|2410.8|2412.41|2410.91|2412.41|2410.91|2412.3|2410.8|0
1640972150000|2021-12-31 17:35:50|2412.3|2410.8|2412.41|2410.91|2412.41|2410.91|2412.3|2410.8|0
1640972160000|2021-12-31 17:36:00|2412.3|2410.8|2412.64|2411.14|2412.64|2411.14|2412.3|2410.8|0
1640972180000|2021-12-31 17:36:20|2412.58|2411.08|2412.87|2411.37|2412.87|2411.37|2412.58|2411.08|0
1640972190000|2021-12-31 17:36:30|2412.98|2411.48|2413.09|2411.59|2413.09|2411.59|2412.87|2411.37|0
1640972200000|2021-12-31 17:36:40|2413.21|2411.71|2413.32|2411.82|2413.32|2411.82|2413.21|2411.71|0
1640972210000|2021-12-31 17:36:50|2413.21|2411.71|2413.21|2411.71|2413.32|2411.82|2413.21|2411.71|0
1640972220000|2021-12-31 17:37:00|2413.32|2411.82|2413.32|2411.82|2413.55|2412.05|2413.32|2411.82|0
1640972230000|2021-12-31 17:37:10|2413.43|2411.93|2413.43|2411.93|2413.55|2412.05|2413.43|2411.93|0
1640972250000|2021-12-31 17:37:30|2413.49|2411.99|2413.55|2412.05|2413.55|2412.05|2413.49|2411.99|0
1640972280000|2021-12-31 17:38:00|2413.43|2411.93|2413.55|2412.05|2413.78|2412.28|2413.43|2411.93|0
1640972290000|2021-12-31 17:38:10|2413.66|2412.16|2413.78|2412.28|2413.78|2412.28|2413.66|2412.16|0
1640972300000|2021-12-31 17:38:20|2413.89|2412.39|2413.78|2412.28|2413.89|2412.39|2413.78|2412.28|0
1640972310000|2021-12-31 17:38:30|2413.72|2412.22|2413.78|2412.28|2413.78|2412.28|2413.66|2412.16|0
1640972320000|2021-12-31 17:38:40|2413.89|2412.39|2413.78|2412.28|2413.89|2412.39|2413.78|2412.28|0
1640972330000|2021-12-31 17:38:50|2413.66|2412.16|2413.66|2412.16|2413.78|2412.28|2413.66|2412.16|0
1640972340000|2021-12-31 17:39:00|2413.55|2412.05|2413.78|2412.28|2413.78|2412.28|2413.55|2412.05|0
1640972360000|2021-12-31 17:39:20|2413.66|2412.16|2413.78|2412.28|2413.78|2412.28|2413.66|2412.16|0
1640972370000|2021-12-31 17:39:30|2413.72|2412.22|2413.89|2412.39|2414|2412.5|2413.72|2412.22|0
1640972380000|2021-12-31 17:39:40|2414|2412.5|2414|2412.5|2414|2412.5|2414|2412.5|0
1640972390000|2021-12-31 17:39:50|2413.89|2412.39|2413.89|2412.39|2413.89|2412.39|2413.89|2412.39|0
1640972400000|2021-12-31 17:40:00|2414|2412.5|2414|2412.5|2414.12|2412.62|2414|2412.5|0
1640972420000|2021-12-31 17:40:20|2414.12|2412.62|2414.12|2412.62|2414.23|2412.73|2414|2412.5|0
1640972430000|2021-12-31 17:40:30|2414.06|2412.56|2414.12|2412.62|2414.12|2412.62|2414|2412.5|0
1640972440000|2021-12-31 17:40:40|2414|2412.5|2414.12|2412.62|2414.12|2412.62|2414|2412.5|0
1640972450000|2021-12-31 17:40:50|2414.23|2412.73|2414.23|2412.73|2414.23|2412.73|2414.23|2412.73|0
1640972460000|2021-12-31 17:41:00|2414.12|2412.62|2414.12|2412.62|2414.23|2412.73|2414.12|2412.62|0
1640972470000|2021-12-31 17:41:10|2414|2412.5|2414|2412.5|2414|2412.5|2414|2412.5|0
1640972480000|2021-12-31 17:41:20|2414.12|2412.62|2414|2412.5|2414.12|2412.62|2414|2412.5|0
1640972490000|2021-12-31 17:41:30|2414.12|2412.62|2414.12|2412.62|2414.23|2412.73|2414.12|2412.62|0
1640972500000|2021-12-31 17:41:40|2414|2412.5|2414|2412.5|2414|2412.5|2414|2412.5|0
1640972510000|2021-12-31 17:41:50|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|0
1640972520000|2021-12-31 17:42:00|2414.06|2412.56|2414.12|2412.62|2414.12|2412.62|2414.06|2412.56|0
1640972530000|2021-12-31 17:42:10|2414|2412.5|2414|2412.5|2414|2412.5|2414|2412.5|0
1640972540000|2021-12-31 17:42:20|2413.95|2412.45|2414|2412.5|2414|2412.5|2413.89|2412.39|0
1640972560000|2021-12-31 17:42:40|2413.95|2412.45|2414|2412.5|2414|2412.5|2413.95|2412.45|0
1640972570000|2021-12-31 17:42:50|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|0
1640972580000|2021-12-31 17:43:00|2414.23|2412.73|2414|2412.5|2414.23|2412.73|2413.89|2412.39|0
1640972590000|2021-12-31 17:43:10|2413.89|2412.39|2414|2412.5|2414|2412.5|2413.89|2412.39|0
1640972600000|2021-12-31 17:43:20|2414.06|2412.56|2414|2412.5|2414.06|2412.56|2414|2412.5|0
1640972610000|2021-12-31 17:43:30|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|2414|2412.5|0
1640972630000|2021-12-31 17:43:50|2414.06|2412.56|2414.12|2412.62|2414.12|2412.62|2414|2412.5|0
1640972640000|2021-12-31 17:44:00|2414.23|2412.73|2414.23|2412.73|2414.23|2412.73|2414.23|2412.73|0
1640972650000|2021-12-31 17:44:10|2414.18|2412.68|2414.12|2412.62|2414.18|2412.68|2414.12|2412.62|0
1640972660000|2021-12-31 17:44:20|2414|2412.5|2414.12|2412.62|2414.12|2412.62|2414|2412.5|0
1640972670000|2021-12-31 17:44:30|2414|2412.5|2414|2412.5|2414|2412.5|2414|2412.5|0
1640972680000|2021-12-31 17:44:40|2414.12|2412.62|2414|2412.5|2414.12|2412.62|2413.89|2412.39|0
1640972700000|2021-12-31 17:45:00|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|0
1640972710000|2021-12-31 17:45:10|2414|2412.5|2414|2412.5|2414|2412.5|2414|2412.5|0
1640972720000|2021-12-31 17:45:20|2414.12|2412.62|2414|2412.5|2414.12|2412.62|2414|2412.5|0
1640972730000|2021-12-31 17:45:30|2413.89|2412.39|2413.66|2412.16|2413.89|2412.39|2413.66|2412.16|0
1640972740000|2021-12-31 17:45:40|2413.55|2412.05|2413.66|2412.16|2413.66|2412.16|2413.55|2412.05|0
1640972750000|2021-12-31 17:45:50|2413.55|2412.05|2413.43|2411.93|2413.66|2412.16|2413.43|2411.93|0
1640972760000|2021-12-31 17:46:00|2413.55|2412.05|2413.43|2411.93|2413.66|2412.16|2413.43|2411.93|0
1640972770000|2021-12-31 17:46:10|2413.32|2411.82|2413.32|2411.82|2413.32|2411.82|2413.32|2411.82|0
1640972780000|2021-12-31 17:46:20|2413.43|2411.93|2413.43|2411.93|2413.43|2411.93|2413.32|2411.82|0
1640972790000|2021-12-31 17:46:30|2413.32|2411.82|2413.32|2411.82|2413.43|2411.93|2413.32|2411.82|0
1640972810000|2021-12-31 17:46:50|2413.43|2411.93|2413.43|2411.93|2413.43|2411.93|2413.43|2411.93|0
1640972820000|2021-12-31 17:47:00|2413.55|2412.05|2413.32|2411.82|2413.55|2412.05|2413.32|2411.82|0
1640972840000|2021-12-31 17:47:20|2413.21|2411.71|2413.43|2411.93|2413.43|2411.93|2413.21|2411.71|0
1640972850000|2021-12-31 17:47:30|2413.32|2411.82|2413.55|2412.05|2413.55|2412.05|2413.32|2411.82|0
1640972860000|2021-12-31 17:47:40|2413.43|2411.93|2413.43|2411.93|2413.55|2412.05|2413.43|2411.93|0
1640972870000|2021-12-31 17:47:50|2413.32|2411.82|2413.32|2411.82|2413.32|2411.82|2413.32|2411.82|0
1640972880000|2021-12-31 17:48:00|2413.38|2411.88|2413.32|2411.82|2413.38|2411.88|2413.21|2411.71|0
1640972890000|2021-12-31 17:48:10|2413.43|2411.93|2413.43|2411.93|2413.55|2412.05|2413.43|2411.93|0
1640972910000|2021-12-31 17:48:30|2413.32|2411.82|2413.21|2411.71|2413.32|2411.82|2413.21|2411.71|0
1640972920000|2021-12-31 17:48:40|2413.32|2411.82|2413.32|2411.82|2413.32|2411.82|2413.32|2411.82|0
1640972940000|2021-12-31 17:49:00|2413.43|2411.93|2413.32|2411.82|2413.43|2411.93|2413.32|2411.82|0
1640972950000|2021-12-31 17:49:10|2413.21|2411.71|2413.32|2411.82|2413.32|2411.82|2413.21|2411.71|0
1640972960000|2021-12-31 17:49:20|2413.38|2411.88|2413.21|2411.71|2413.38|2411.88|2413.21|2411.71|0
1640972970000|2021-12-31 17:49:30|2413.09|2411.59|2413.21|2411.71|2413.21|2411.71|2413.09|2411.59|0
1640972980000|2021-12-31 17:49:40|2413.32|2411.82|2413.21|2411.71|2413.32|2411.82|2413.21|2411.71|0
1640972990000|2021-12-31 17:49:50|2413.32|2411.82|2413.21|2411.71|2413.32|2411.82|2413.21|2411.71|0
1640973000000|2021-12-31 17:50:00|2413.32|2411.82|2413.43|2411.93|2413.43|2411.93|2413.32|2411.82|0
1640973010000|2021-12-31 17:50:10|2413.55|2412.05|2413.78|2412.28|2413.78|2412.28|2413.55|2412.05|0
1640973020000|2021-12-31 17:50:20|2413.89|2412.39|2414|2412.5|2414|2412.5|2413.78|2412.28|0
1640973030000|2021-12-31 17:50:30|2413.89|2412.39|2414.23|2412.73|2414.23|2412.73|2413.89|2412.39|0
1640973040000|2021-12-31 17:50:40|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|2414|2412.5|0
1640973050000|2021-12-31 17:50:50|2414|2412.5|2413.89|2412.39|2414.06|2412.56|2413.89|2412.39|0
1640973060000|2021-12-31 17:51:00|2413.78|2412.28|2413.89|2412.39|2413.89|2412.39|2413.78|2412.28|0
1640973070000|2021-12-31 17:51:10|2413.83|2412.33|2413.66|2412.16|2413.89|2412.39|2413.66|2412.16|0
1640973100000|2021-12-31 17:51:40|2413.89|2412.39|2413.89|2412.39|2414|2412.5|2413.89|2412.39|0
1640973110000|2021-12-31 17:51:50|2414|2412.5|2414|2412.5|2414|2412.5|2414|2412.5|0
1640973120000|2021-12-31 17:52:00|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|0
1640973130000|2021-12-31 17:52:10|2414.23|2412.73|2414.23|2412.73|2414.23|2412.73|2414.12|2412.62|0
1640973140000|2021-12-31 17:52:20|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|0
1640973150000|2021-12-31 17:52:30|2414.23|2412.73|2414.12|2412.62|2414.23|2412.73|2414.12|2412.62|0
1640973170000|2021-12-31 17:52:50|2414|2412.5|2414|2412.5|2414.12|2412.62|2414|2412.5|0
1640973180000|2021-12-31 17:53:00|2414.12|2412.62|2414|2412.5|2414.12|2412.62|2414|2412.5|0
1640973190000|2021-12-31 17:53:10|2414.12|2412.62|2414|2412.5|2414.12|2412.62|2414|2412.5|0
1640973210000|2021-12-31 17:53:30|2413.89|2412.39|2414|2412.5|2414|2412.5|2413.89|2412.39|0
1640973230000|2021-12-31 17:53:50|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|0
1640973240000|2021-12-31 17:54:00|2414.23|2412.73|2414.12|2412.62|2414.23|2412.73|2414.12|2412.62|0
1640973270000|2021-12-31 17:54:30|2414.23|2412.73|2414.12|2412.62|2414.23|2412.73|2414.12|2412.62|0
1640973280000|2021-12-31 17:54:40|2414|2412.5|2414|2412.5|2414|2412.5|2414|2412.5|0
1640973290000|2021-12-31 17:54:50|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|0
1640973300000|2021-12-31 17:55:00|2414|2412.5|2414.12|2412.62|2414.12|2412.62|2414|2412.5|0
1640973320000|2021-12-31 17:55:20|2414|2412.5|2414.12|2412.62|2414.12|2412.62|2414|2412.5|0
1640973330000|2021-12-31 17:55:30|2414|2412.5|2414|2412.5|2414|2412.5|2414|2412.5|0
1640973340000|2021-12-31 17:55:40|2414.12|2412.62|2414|2412.5|2414.12|2412.62|2414|2412.5|0
1640973350000|2021-12-31 17:55:50|2414.12|2412.62|2414|2412.5|2414.12|2412.62|2414|2412.5|0
1640973360000|2021-12-31 17:56:00|2414.12|2412.62|2414.12|2412.62|2414.12|2412.62|2414|2412.5|0
1640973370000|2021-12-31 17:56:10|2414.23|2412.73|2414.12|2412.62|2414.23|2412.73|2414.12|2412.62|0
1640973380000|2021-12-31 17:56:20|2414.23|2412.73|2414.23|2412.73|2414.23|2412.73|2414.23|2412.73|0
1640973390000|2021-12-31 17:56:30|2414.35|2412.85|2414.35|2412.85|2414.35|2412.85|2414.35|2412.85|0
1640973400000|2021-12-31 17:56:40|2414.46|2412.96|2414.69|2413.19|2414.92|2413.42|2414.46|2412.96|0
1640973410000|2021-12-31 17:56:50|2414.8|2413.3|2415.16|2413.66|2415.27|2413.77|2414.8|2413.3|0
1640973420000|2021-12-31 17:57:00|2415.38|2413.88|2415.27|2413.77|2415.61|2414.11|2415.27|2413.77|0
1640973430000|2021-12-31 17:57:10|2415.38|2413.88|2415.27|2413.77|2415.38|2413.88|2415.27|2413.77|0
1640973440000|2021-12-31 17:57:20|2415.5|2414|2415.5|2414|2415.61|2414.11|2415.38|2413.88|0
1640973450000|2021-12-31 17:57:30|2415.61|2414.11|2415.5|2414|2415.61|2414.11|2415.5|2414|0
1640973460000|2021-12-31 17:57:40|2415.38|2413.88|2415.38|2413.88|2415.38|2413.88|2415.33|2413.83|0
1640973480000|2021-12-31 17:58:00|2415.5|2414|2415.38|2413.88|2415.61|2414.11|2415.38|2413.88|0
1640973490000|2021-12-31 17:58:10|2415.27|2413.77|2415.5|2414|2415.61|2414.11|2415.27|2413.77|0
1640973500000|2021-12-31 17:58:20|2415.61|2414.11|2415.61|2414.11|2415.73|2414.23|2415.5|2414|0
1640973510000|2021-12-31 17:58:30|2415.5|2414|2415.84|2414.34|2415.84|2414.34|2415.5|2414|0
1640973520000|2021-12-31 17:58:40|2415.73|2414.23|2415.73|2414.23|2415.84|2414.34|2415.73|2414.23|0
1640973530000|2021-12-31 17:58:50|2415.84|2414.34|2415.84|2414.34|2415.95|2414.45|2415.73|2414.23|0
1640973540000|2021-12-31 17:59:00|2415.95|2414.45|2416.1|2414.6|2416.1|2414.6|2415.84|2414.34|0
1640973550000|2021-12-31 17:59:10|2416.21|2414.71|2415.87|2414.37|2416.44|2414.94|2415.87|2414.37|0
1640973560000|2021-12-31 17:59:20|2415.98|2414.48|2415.98|2414.48|2416.1|2414.6|2415.98|2414.48|0
1640973570000|2021-12-31 17:59:30|2416.1|2414.6|2416.67|2415.17|2416.67|2415.17|2416.1|2414.6|0
1640973580000|2021-12-31 17:59:40|2416.55|2415.05|2416.44|2414.94|2416.55|2415.05|2416.44|2414.94|0
1640973590000|2021-12-31 17:59:50|2416.32|2414.82|2416.44|2414.94|2416.44|2414.94|2416.32|2414.82|0
1640973600000|2021-12-31 18:00:00|2416.32|2414.82|2416.67|2415.17|2416.67|2415.17|2416.32|2414.82|0
1640973610000|2021-12-31 18:00:10|2416.55|2415.05|2416.32|2414.82|2416.55|2415.05|2416.21|2414.71|0
1640973620000|2021-12-31 18:00:20|2416.21|2414.71|2416.21|2414.71|2416.32|2414.82|2416.21|2414.71|0
1640973630000|2021-12-31 18:00:30|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|2415.98|2414.48|0
1640973640000|2021-12-31 18:00:40|2416.21|2414.71|2416.21|2414.71|2416.32|2414.82|2416.21|2414.71|0
1640973650000|2021-12-31 18:00:50|2416.32|2414.82|2416.32|2414.82|2416.32|2414.82|2416.21|2414.71|0
1640973660000|2021-12-31 18:01:00|2416.21|2414.71|2416.21|2414.71|2416.21|2414.71|2416.21|2414.71|0
1640973680000|2021-12-31 18:01:20|2416.32|2414.82|2416.32|2414.82|2416.44|2414.94|2416.32|2414.82|0
1640973690000|2021-12-31 18:01:30|2416.44|2414.94|2416.55|2415.05|2416.55|2415.05|2416.44|2414.94|0
1640973700000|2021-12-31 18:01:40|2416.67|2415.17|2416.55|2415.05|2416.67|2415.17|2416.55|2415.05|0
1640973710000|2021-12-31 18:01:50|2416.44|2414.94|2416.67|2415.17|2416.67|2415.17|2416.44|2414.94|0
1640973730000|2021-12-31 18:02:10|2416.55|2415.05|2416.55|2415.05|2416.67|2415.17|2416.55|2415.05|0
1640973740000|2021-12-31 18:02:20|2416.67|2415.17|2416.44|2414.94|2416.67|2415.17|2416.44|2414.94|0
1640973750000|2021-12-31 18:02:30|2416.32|2414.82|2416.32|2414.82|2416.32|2414.82|2416.32|2414.82|0
1640973760000|2021-12-31 18:02:40|2416.21|2414.71|2416.21|2414.71|2416.32|2414.82|2416.21|2414.71|0
1640973770000|2021-12-31 18:02:50|2416.1|2414.6|2416.1|2414.6|2416.21|2414.71|2416.1|2414.6|0
1640973790000|2021-12-31 18:03:10|2416.21|2414.71|2416.21|2414.71|2416.32|2414.82|2416.21|2414.71|0
1640973800000|2021-12-31 18:03:20|2416.32|2414.82|2416.1|2414.6|2416.32|2414.82|2416.1|2414.6|0
1640973810000|2021-12-31 18:03:30|2416.21|2414.71|2416.32|2414.82|2416.32|2414.82|2416.1|2414.6|0
1640973820000|2021-12-31 18:03:40|2416.21|2414.71|2416.21|2414.71|2416.21|2414.71|2416.15|2414.65|0
1640973830000|2021-12-31 18:03:50|2416.32|2414.82|2416.21|2414.71|2416.32|2414.82|2416.21|2414.71|0
1640973840000|2021-12-31 18:04:00|2416.1|2414.6|2416.21|2414.71|2416.21|2414.71|2416.1|2414.6|0
1640973850000|2021-12-31 18:04:10|2416.1|2414.6|2416.44|2414.94|2416.44|2414.94|2416.1|2414.6|0
1640973860000|2021-12-31 18:04:20|2416.55|2415.05|2416.89|2415.39|2417.12|2415.62|2416.55|2415.05|0
1640973870000|2021-12-31 18:04:30|2416.95|2415.45|2416.89|2415.39|2417.01|2415.51|2416.89|2415.39|0
1640973880000|2021-12-31 18:04:40|2417.01|2415.51|2416.78|2415.28|2417.01|2415.51|2416.78|2415.28|0
1640973900000|2021-12-31 18:05:00|2416.89|2415.39|2417.12|2415.62|2417.24|2415.74|2416.78|2415.28|0
1640973910000|2021-12-31 18:05:10|2417.24|2415.74|2417.12|2415.62|2417.24|2415.74|2417.12|2415.62|0
1640973920000|2021-12-31 18:05:20|2417.18|2415.68|2417.12|2415.62|2417.18|2415.68|2417.12|2415.62|0
1640973930000|2021-12-31 18:05:30|2417.18|2415.68|2417.35|2415.85|2417.35|2415.85|2417.12|2415.62|0
1640973940000|2021-12-31 18:05:40|2417.24|2415.74|2417.24|2415.74|2417.46|2415.96|2417.24|2415.74|0
1640973950000|2021-12-31 18:05:50|2417.12|2415.62|2417.01|2415.51|2417.12|2415.62|2417.01|2415.51|0
1640973960000|2021-12-31 18:06:00|2417.12|2415.62|2417.01|2415.51|2417.12|2415.62|2416.89|2415.39|0
1640973970000|2021-12-31 18:06:10|2416.89|2415.39|2416.89|2415.39|2417.01|2415.51|2416.89|2415.39|0
1640973980000|2021-12-31 18:06:20|2417.01|2415.51|2416.89|2415.39|2417.01|2415.51|2416.89|2415.39|0
1640973990000|2021-12-31 18:06:30|2417.01|2415.51|2417.12|2415.62|2417.12|2415.62|2416.89|2415.39|0
1640974000000|2021-12-31 18:06:40|2417.01|2415.51|2417.24|2415.74|2417.24|2415.74|2417.01|2415.51|0
1640974010000|2021-12-31 18:06:50|2417.12|2415.62|2417.24|2415.74|2417.24|2415.74|2417.12|2415.62|0
1640974020000|2021-12-31 18:07:00|2417.35|2415.85|2417.35|2415.85|2417.46|2415.96|2417.24|2415.74|0
1640974030000|2021-12-31 18:07:10|2417.24|2415.74|2417.24|2415.74|2417.35|2415.85|2417.24|2415.74|0
1640974040000|2021-12-31 18:07:20|2417.35|2415.85|2417.24|2415.74|2417.46|2415.96|2417.24|2415.74|0
1640974060000|2021-12-31 18:07:40|2417.12|2415.62|2417.12|2415.62|2417.24|2415.74|2417.12|2415.62|0
1640974070000|2021-12-31 18:07:50|2417.24|2415.74|2417.12|2415.62|2417.24|2415.74|2417.01|2415.51|0
1640974080000|2021-12-31 18:08:00|2417.24|2415.74|2417.24|2415.74|2417.35|2415.85|2417.24|2415.74|0
1640974090000|2021-12-31 18:08:10|2417.18|2415.68|2417.12|2415.62|2417.24|2415.74|2417.07|2415.57|0
1640974100000|2021-12-31 18:08:20|2417.07|2415.57|2417.12|2415.62|2417.24|2415.74|2417.07|2415.57|0
1640974110000|2021-12-31 18:08:30|2417.01|2415.51|2417.01|2415.51|2417.12|2415.62|2417.01|2415.51|0
1640974120000|2021-12-31 18:08:40|2417.12|2415.62|2417.01|2415.51|2417.12|2415.62|2417.01|2415.51|0
1640974130000|2021-12-31 18:08:50|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|2416.78|2415.28|0
1640974140000|2021-12-31 18:09:00|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|0
1640974150000|2021-12-31 18:09:10|2416.67|2415.17|2416.67|2415.17|2416.78|2415.28|2416.67|2415.17|0
1640974160000|2021-12-31 18:09:20|2416.55|2415.05|2416.55|2415.05|2416.55|2415.05|2416.55|2415.05|0
1640974170000|2021-12-31 18:09:30|2416.67|2415.17|2416.89|2415.39|2416.89|2415.39|2416.67|2415.17|0
1640974180000|2021-12-31 18:09:40|2416.84|2415.34|2416.78|2415.28|2416.89|2415.39|2416.78|2415.28|0
1640974200000|2021-12-31 18:10:00|2416.67|2415.17|2416.78|2415.28|2416.78|2415.28|2416.67|2415.17|0
1640974210000|2021-12-31 18:10:10|2416.89|2415.39|2417.01|2415.51|2417.01|2415.51|2416.89|2415.39|0
1640974220000|2021-12-31 18:10:20|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|0
1640974230000|2021-12-31 18:10:30|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|0
1640974250000|2021-12-31 18:10:50|2416.67|2415.17|2416.89|2415.39|2416.89|2415.39|2416.67|2415.17|0
1640974260000|2021-12-31 18:11:00|2416.78|2415.28|2416.89|2415.39|2416.89|2415.39|2416.78|2415.28|0
1640974270000|2021-12-31 18:11:10|2416.78|2415.28|2416.89|2415.39|2416.89|2415.39|2416.78|2415.28|0
1640974280000|2021-12-31 18:11:20|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|0
1640974300000|2021-12-31 18:11:40|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|2416.78|2415.28|0
1640974310000|2021-12-31 18:11:50|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|2416.89|2415.39|0
1640974320000|2021-12-31 18:12:00|2417.12|2415.62|2417.01|2415.51|2417.12|2415.62|2417.01|2415.51|0
1640974330000|2021-12-31 18:12:10|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|0
1640974340000|2021-12-31 18:12:20|2416.78|2415.28|2416.78|2415.28|2416.89|2415.39|2416.67|2415.17|0
1640974350000|2021-12-31 18:12:30|2416.67|2415.17|2416.67|2415.17|2416.67|2415.17|2416.67|2415.17|0
1640974360000|2021-12-31 18:12:40|2416.78|2415.28|2416.67|2415.17|2416.78|2415.28|2416.67|2415.17|0
1640974370000|2021-12-31 18:12:50|2416.78|2415.28|2416.67|2415.17|2416.78|2415.28|2416.67|2415.17|0
1640974380000|2021-12-31 18:13:00|2416.72|2415.22|2416.78|2415.28|2416.89|2415.39|2416.67|2415.17|0
1640974390000|2021-12-31 18:13:10|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|0
1640974400000|2021-12-31 18:13:20|2417.01|2415.51|2416.89|2415.39|2417.01|2415.51|2416.89|2415.39|0
1640974410000|2021-12-31 18:13:30|2416.78|2415.28|2416.72|2415.22|2416.78|2415.28|2416.72|2415.22|0
1640974420000|2021-12-31 18:13:40|2416.67|2415.17|2416.78|2415.28|2416.78|2415.28|2416.67|2415.17|0
1640974430000|2021-12-31 18:13:50|2416.89|2415.39|2416.89|2415.39|2417.01|2415.51|2416.89|2415.39|0
1640974450000|2021-12-31 18:14:10|2416.84|2415.34|2416.89|2415.39|2416.89|2415.39|2416.78|2415.28|0
1640974460000|2021-12-31 18:14:20|2416.84|2415.34|2416.78|2415.28|2416.84|2415.34|2416.78|2415.28|0
1640974470000|2021-12-31 18:14:30|2416.72|2415.22|2416.67|2415.17|2416.78|2415.28|2416.67|2415.17|0
1640974480000|2021-12-31 18:14:40|2416.55|2415.05|2416.67|2415.17|2416.67|2415.17|2416.55|2415.05|0
1640974500000|2021-12-31 18:15:00|2416.61|2415.11|2416.44|2414.94|2416.61|2415.11|2416.21|2414.71|0
1640974510000|2021-12-31 18:15:10|2416.32|2414.82|2416.32|2414.82|2416.32|2414.82|2416.21|2414.71|0
1640974520000|2021-12-31 18:15:20|2416.21|2414.71|2416.32|2414.82|2416.32|2414.82|2416.21|2414.71|0
1640974530000|2021-12-31 18:15:30|2416.21|2414.71|2416.32|2414.82|2416.32|2414.82|2416.21|2414.71|0
1640974540000|2021-12-31 18:15:40|2416.44|2414.94|2416.44|2414.94|2416.44|2414.94|2416.44|2414.94|0
1640974550000|2021-12-31 18:15:50|2416.55|2415.05|2416.55|2415.05|2416.67|2415.17|2416.55|2415.05|0
1640974560000|2021-12-31 18:16:00|2416.67|2415.17|2416.55|2415.05|2416.67|2415.17|2416.55|2415.05|0
1640974570000|2021-12-31 18:16:10|2416.67|2415.17|2416.78|2415.28|2416.78|2415.28|2416.55|2415.05|0
1640974580000|2021-12-31 18:16:20|2416.89|2415.39|2416.89|2415.39|2417.07|2415.57|2416.89|2415.39|0
1640974590000|2021-12-31 18:16:30|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|2416.67|2415.17|0
1640974600000|2021-12-31 18:16:40|2416.67|2415.17|2416.67|2415.17|2416.78|2415.28|2416.67|2415.17|0
1640974610000|2021-12-31 18:16:50|2416.55|2415.05|2416.67|2415.17|2416.67|2415.17|2416.55|2415.05|0
1640974620000|2021-12-31 18:17:00|2416.55|2415.05|2416.67|2415.17|2416.67|2415.17|2416.55|2415.05|0
1640974630000|2021-12-31 18:17:10|2416.78|2415.28|2416.55|2415.05|2416.78|2415.28|2416.55|2415.05|0
1640974640000|2021-12-31 18:17:20|2416.67|2415.17|2416.55|2415.05|2416.67|2415.17|2416.55|2415.05|0
1640974660000|2021-12-31 18:17:40|2416.44|2414.94|2416.44|2414.94|2416.44|2414.94|2416.44|2414.94|0
1640974670000|2021-12-31 18:17:50|2416.32|2414.82|2416.1|2414.6|2416.32|2414.82|2416.1|2414.6|0
1640974680000|2021-12-31 18:18:00|2416.21|2414.71|2416.1|2414.6|2416.21|2414.71|2416.1|2414.6|0
1640974690000|2021-12-31 18:18:10|2416.32|2414.82|2416.32|2414.82|2416.32|2414.82|2416.32|2414.82|0
1640974700000|2021-12-31 18:18:20|2416.27|2414.77|2416.32|2414.82|2416.32|2414.82|2416.21|2414.71|0
1640974710000|2021-12-31 18:18:30|2416.21|2414.71|2416.21|2414.71|2416.21|2414.71|2416.21|2414.71|0
1640974720000|2021-12-31 18:18:40|2416.32|2414.82|2416.32|2414.82|2416.32|2414.82|2416.32|2414.82|0
1640974730000|2021-12-31 18:18:50|2416.44|2414.94|2416.44|2414.94|2416.44|2414.94|2416.44|2414.94|0
1640974740000|2021-12-31 18:19:00|2416.32|2414.82|2416.44|2414.94|2416.44|2414.94|2416.32|2414.82|0
1640974750000|2021-12-31 18:19:10|2416.32|2414.82|2416.32|2414.82|2416.32|2414.82|2416.21|2414.71|0
1640974760000|2021-12-31 18:19:20|2416.21|2414.71|2416.32|2414.82|2416.32|2414.82|2416.21|2414.71|0
1640974780000|2021-12-31 18:19:40|2416.44|2414.94|2416.32|2414.82|2416.44|2414.94|2416.32|2414.82|0
1640974810000|2021-12-31 18:20:10|2416.21|2414.71|2416.1|2414.6|2416.21|2414.71|2416.1|2414.6|0
1640974820000|2021-12-31 18:20:20|2416.21|2414.71|2416.21|2414.71|2416.21|2414.71|2416.1|2414.6|0
1640974830000|2021-12-31 18:20:30|2416.32|2414.82|2416.44|2414.94|2416.44|2414.94|2416.32|2414.82|0
1640974840000|2021-12-31 18:20:40|2416.55|2415.05|2416.55|2415.05|2416.55|2415.05|2416.55|2415.05|0
1640974850000|2021-12-31 18:20:50|2416.44|2414.94|2416.67|2415.17|2416.67|2415.17|2416.44|2414.94|0
1640974860000|2021-12-31 18:21:00|2416.55|2415.05|2416.67|2415.17|2416.67|2415.17|2416.55|2415.05|0
1640974870000|2021-12-31 18:21:10|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|0
1640974880000|2021-12-31 18:21:20|2416.67|2415.17|2416.67|2415.17|2416.67|2415.17|2416.67|2415.17|0
1640974890000|2021-12-31 18:21:30|2416.78|2415.28|2416.89|2415.39|2416.89|2415.39|2416.78|2415.28|0
1640974900000|2021-12-31 18:21:40|2417.01|2415.51|2417.12|2415.62|2417.12|2415.62|2417.01|2415.51|0
1640974920000|2021-12-31 18:22:00|2417.01|2415.51|2417.24|2415.74|2417.24|2415.74|2417.01|2415.51|0
1640974930000|2021-12-31 18:22:10|2417.12|2415.62|2417.24|2415.74|2417.24|2415.74|2417.12|2415.62|0
1640974940000|2021-12-31 18:22:20|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|0
1640974950000|2021-12-31 18:22:30|2417.12|2415.62|2417.24|2415.74|2417.24|2415.74|2417.12|2415.62|0
1640974960000|2021-12-31 18:22:40|2417.12|2415.62|2417.01|2415.51|2417.12|2415.62|2417.01|2415.51|0
1640974970000|2021-12-31 18:22:50|2417.12|2415.62|2417.01|2415.51|2417.12|2415.62|2417.01|2415.51|0
1640974990000|2021-12-31 18:23:10|2417.12|2415.62|2417.01|2415.51|2417.12|2415.62|2417.01|2415.51|0
1640975000000|2021-12-31 18:23:20|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|0
1640975010000|2021-12-31 18:23:30|2416.84|2415.34|2416.89|2415.39|2416.89|2415.39|2416.78|2415.28|0
1640975020000|2021-12-31 18:23:40|2416.78|2415.28|2416.78|2415.28|2416.89|2415.39|2416.78|2415.28|0
1640975030000|2021-12-31 18:23:50|2416.67|2415.17|2416.78|2415.28|2416.78|2415.28|2416.67|2415.17|0
1640975050000|2021-12-31 18:24:10|2416.67|2415.17|2416.78|2415.28|2416.78|2415.28|2416.67|2415.17|0
1640975060000|2021-12-31 18:24:20|2416.89|2415.39|2416.78|2415.28|2416.89|2415.39|2416.78|2415.28|0
1640975080000|2021-12-31 18:24:40|2416.72|2415.22|2416.67|2415.17|2416.72|2415.22|2416.67|2415.17|0
1640975100000|2021-12-31 18:25:00|2416.61|2415.11|2416.55|2415.05|2416.67|2415.17|2416.55|2415.05|0
1640975110000|2021-12-31 18:25:10|2416.44|2414.94|2416.44|2414.94|2416.5|2415|2416.44|2414.94|0
1640975120000|2021-12-31 18:25:20|2416.55|2415.05|2416.78|2415.28|2416.78|2415.28|2416.55|2415.05|0
1640975130000|2021-12-31 18:25:30|2416.67|2415.17|2416.67|2415.17|2416.67|2415.17|2416.67|2415.17|0
1640975140000|2021-12-31 18:25:40|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|0
1640975150000|2021-12-31 18:25:50|2416.89|2415.39|2417.01|2415.51|2417.01|2415.51|2416.89|2415.39|0
1640975160000|2021-12-31 18:26:00|2416.89|2415.39|2417.01|2415.51|2417.01|2415.51|2416.89|2415.39|0
1640975170000|2021-12-31 18:26:10|2417.12|2415.62|2417.12|2415.62|2417.24|2415.74|2417.12|2415.62|0
1640975180000|2021-12-31 18:26:20|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|0
1640975190000|2021-12-31 18:26:30|2417.12|2415.62|2417.12|2415.62|2417.12|2415.62|2417.01|2415.51|0
1640975200000|2021-12-31 18:26:40|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|0
1640975210000|2021-12-31 18:26:50|2416.89|2415.39|2417.01|2415.51|2417.01|2415.51|2416.89|2415.39|0
1640975220000|2021-12-31 18:27:00|2416.89|2415.39|2417.01|2415.51|2417.01|2415.51|2416.78|2415.28|0
1640975230000|2021-12-31 18:27:10|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|0
1640975260000|2021-12-31 18:27:40|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|0
1640975280000|2021-12-31 18:28:00|2416.89|2415.39|2416.89|2415.39|2417.01|2415.51|2416.89|2415.39|0
1640975290000|2021-12-31 18:28:10|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|0
1640975300000|2021-12-31 18:28:20|2417.12|2415.62|2417.12|2415.62|2417.12|2415.62|2417.12|2415.62|0
1640975330000|2021-12-31 18:28:50|2417.24|2415.74|2417.12|2415.62|2417.24|2415.74|2417.12|2415.62|0
1640975340000|2021-12-31 18:29:00|2417.18|2415.68|2417.12|2415.62|2417.18|2415.68|2417.12|2415.62|0
1640975350000|2021-12-31 18:29:10|2417.18|2415.68|2417.12|2415.62|2417.18|2415.68|2417.12|2415.62|0
1640975360000|2021-12-31 18:29:20|2417.24|2415.74|2417.12|2415.62|2417.24|2415.74|2417.12|2415.62|0
1640975370000|2021-12-31 18:29:30|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|0
1640975380000|2021-12-31 18:29:40|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|0
1640975390000|2021-12-31 18:29:50|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|0
1640975400000|2021-12-31 18:30:00|2417.12|2415.62|2417.24|2415.74|2417.35|2415.85|2417.12|2415.62|0
1640975410000|2021-12-31 18:30:10|2417.35|2415.85|2417.46|2415.96|2417.46|2415.96|2417.35|2415.85|0
1640975440000|2021-12-31 18:30:40|2417.58|2416.08|2417.24|2415.74|2417.58|2416.08|2417.24|2415.74|0
1640975450000|2021-12-31 18:30:50|2417.12|2415.62|2416.78|2415.28|2417.24|2415.74|2416.67|2415.17|0
1640975460000|2021-12-31 18:31:00|2416.67|2415.17|2416.78|2415.28|2416.78|2415.28|2416.67|2415.17|0
1640975470000|2021-12-31 18:31:10|2416.67|2415.17|2416.32|2414.82|2416.78|2415.28|2416.32|2414.82|0
1640975480000|2021-12-31 18:31:20|2416.21|2414.71|2416.32|2414.82|2416.44|2414.94|2416.21|2414.71|0
1640975490000|2021-12-31 18:31:30|2416.44|2414.94|2416.44|2414.94|2416.55|2415.05|2416.32|2414.82|0
1640975500000|2021-12-31 18:31:40|2416.55|2415.05|2416.55|2415.05|2416.55|2415.05|2416.44|2414.94|0
1640975510000|2021-12-31 18:31:50|2416.67|2415.17|2416.67|2415.17|2416.78|2415.28|2416.67|2415.17|0
1640975520000|2021-12-31 18:32:00|2416.78|2415.28|2416.67|2415.17|2416.78|2415.28|2416.67|2415.17|0
1640975530000|2021-12-31 18:32:10|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|0
1640975540000|2021-12-31 18:32:20|2416.89|2415.39|2417.01|2415.51|2417.01|2415.51|2416.89|2415.39|0
1640975550000|2021-12-31 18:32:30|2417.12|2415.62|2417.24|2415.74|2417.24|2415.74|2417.12|2415.62|0
1640975560000|2021-12-31 18:32:40|2417.12|2415.62|2417.12|2415.62|2417.24|2415.74|2417.12|2415.62|0
1640975570000|2021-12-31 18:32:50|2417.24|2415.74|2417.12|2415.62|2417.24|2415.74|2417.12|2415.62|0
1640975580000|2021-12-31 18:33:00|2417.24|2415.74|2417.24|2415.74|2417.35|2415.85|2417.24|2415.74|0
1640975590000|2021-12-31 18:33:10|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|2417.24|2415.74|0
1640975600000|2021-12-31 18:33:20|2417.46|2415.96|2417.69|2416.19|2417.69|2416.19|2417.35|2415.85|0
1640975610000|2021-12-31 18:33:30|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|0
1640975620000|2021-12-31 18:33:40|2417.92|2416.42|2417.69|2416.19|2417.92|2416.42|2417.69|2416.19|0
1640975630000|2021-12-31 18:33:50|2417.58|2416.08|2417.58|2416.08|2417.69|2416.19|2417.58|2416.08|0
1640975640000|2021-12-31 18:34:00|2417.46|2415.96|2417.69|2416.19|2417.75|2416.25|2417.46|2415.96|0
1640975650000|2021-12-31 18:34:10|2417.81|2416.31|2418.03|2416.53|2418.15|2416.65|2417.81|2416.31|0
1640975660000|2021-12-31 18:34:20|2417.98|2416.48|2417.92|2416.42|2418.03|2416.53|2417.81|2416.31|0
1640975670000|2021-12-31 18:34:30|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|0
1640975680000|2021-12-31 18:34:40|2417.69|2416.19|2417.69|2416.19|2417.81|2416.31|2417.69|2416.19|0
1640975690000|2021-12-31 18:34:50|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|0
1640975700000|2021-12-31 18:35:00|2417.69|2416.19|2417.92|2416.42|2417.92|2416.42|2417.58|2416.08|0
1640975710000|2021-12-31 18:35:10|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|0
1640975720000|2021-12-31 18:35:20|2417.92|2416.42|2417.92|2416.42|2418.03|2416.53|2417.92|2416.42|0
1640975730000|2021-12-31 18:35:30|2417.98|2416.48|2418.03|2416.53|2418.03|2416.53|2417.98|2416.48|0
1640975740000|2021-12-31 18:35:40|2417.98|2416.48|2417.58|2416.08|2417.98|2416.48|2417.58|2416.08|0
1640975750000|2021-12-31 18:35:50|2417.69|2416.19|2417.69|2416.19|2417.69|2416.19|2417.58|2416.08|0
1640975760000|2021-12-31 18:36:00|2417.58|2416.08|2417.35|2415.85|2417.63|2416.13|2417.29|2415.79|0
1640975770000|2021-12-31 18:36:10|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|0
1640975780000|2021-12-31 18:36:20|2417.12|2415.62|2417.01|2415.51|2417.12|2415.62|2417.01|2415.51|0
1640975790000|2021-12-31 18:36:30|2416.89|2415.39|2417.01|2415.51|2417.12|2415.62|2416.89|2415.39|0
1640975800000|2021-12-31 18:36:40|2417.07|2415.57|2417.01|2415.51|2417.07|2415.57|2417.01|2415.51|0
1640975820000|2021-12-31 18:37:00|2416.89|2415.39|2417.01|2415.51|2417.01|2415.51|2416.89|2415.39|0
1640975830000|2021-12-31 18:37:10|2416.95|2415.45|2416.89|2415.39|2417.01|2415.51|2416.89|2415.39|0
1640975840000|2021-12-31 18:37:20|2417.01|2415.51|2416.89|2415.39|2417.01|2415.51|2416.89|2415.39|0
1640975850000|2021-12-31 18:37:30|2417.01|2415.51|2417.12|2415.62|2417.12|2415.62|2417.01|2415.51|0
1640975860000|2021-12-31 18:37:40|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|0
1640975870000|2021-12-31 18:37:50|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|0
1640975880000|2021-12-31 18:38:00|2416.78|2415.28|2416.78|2415.28|2416.89|2415.39|2416.78|2415.28|0
1640975890000|2021-12-31 18:38:10|2416.89|2415.39|2416.78|2415.28|2417.01|2415.51|2416.78|2415.28|0
1640975910000|2021-12-31 18:38:30|2416.89|2415.39|2416.78|2415.28|2416.89|2415.39|2416.78|2415.28|0
1640975930000|2021-12-31 18:38:50|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|2416.78|2415.28|0
1640975940000|2021-12-31 18:39:00|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|0
1640975950000|2021-12-31 18:39:10|2416.89|2415.39|2416.78|2415.28|2416.89|2415.39|2416.78|2415.28|0
1640975960000|2021-12-31 18:39:20|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|0
1640975970000|2021-12-31 18:39:30|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|2416.89|2415.39|0
1640975980000|2021-12-31 18:39:40|2416.89|2415.39|2416.89|2415.39|2416.89|2415.39|2416.78|2415.28|0
1640975990000|2021-12-31 18:39:50|2416.78|2415.28|2416.78|2415.28|2416.89|2415.39|2416.78|2415.28|0
1640976000000|2021-12-31 18:40:00|2416.89|2415.39|2416.78|2415.28|2416.89|2415.39|2416.78|2415.28|0
1640976010000|2021-12-31 18:40:10|2416.55|2415.05|2416.32|2414.82|2416.55|2415.05|2416.32|2414.82|0
1640976020000|2021-12-31 18:40:20|2416.38|2414.88|2416.32|2414.82|2416.44|2414.94|2416.32|2414.82|0
1640976030000|2021-12-31 18:40:30|2416.44|2414.94|2416.32|2414.82|2416.44|2414.94|2416.21|2414.71|0
1640976040000|2021-12-31 18:40:40|2416.27|2414.77|2416.32|2414.82|2416.32|2414.82|2416.21|2414.71|0
1640976050000|2021-12-31 18:40:50|2416.21|2414.71|2416.1|2414.6|2416.21|2414.71|2416.1|2414.6|0
1640976060000|2021-12-31 18:41:00|2416.21|2414.71|2415.98|2414.48|2416.21|2414.71|2415.98|2414.48|0
1640976070000|2021-12-31 18:41:10|2415.87|2414.37|2415.87|2414.37|2415.98|2414.48|2415.87|2414.37|0
1640976080000|2021-12-31 18:41:20|2415.76|2414.26|2415.87|2414.37|2415.98|2414.48|2415.76|2414.26|0
1640976090000|2021-12-31 18:41:30|2415.93|2414.43|2415.87|2414.37|2415.98|2414.48|2415.87|2414.37|0
1640976100000|2021-12-31 18:41:40|2415.98|2414.48|2415.98|2414.48|2416.1|2414.6|2415.98|2414.48|0
1640976120000|2021-12-31 18:42:00|2416.1|2414.6|2415.98|2414.48|2416.21|2414.71|2415.98|2414.48|0
1640976140000|2021-12-31 18:42:20|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|0
1640976160000|2021-12-31 18:42:40|2415.87|2414.37|2415.76|2414.26|2415.87|2414.37|2415.76|2414.26|0
1640976170000|2021-12-31 18:42:50|2415.87|2414.37|2415.87|2414.37|2415.87|2414.37|2415.76|2414.26|0
1640976180000|2021-12-31 18:43:00|2415.76|2414.26|2415.87|2414.37|2415.87|2414.37|2415.76|2414.26|0
1640976190000|2021-12-31 18:43:10|2415.76|2414.26|2415.87|2414.37|2415.87|2414.37|2415.76|2414.26|0
1640976220000|2021-12-31 18:43:40|2415.98|2414.48|2415.98|2414.48|2415.98|2414.48|2415.98|2414.48|0
1640976230000|2021-12-31 18:43:50|2416.1|2414.6|2415.98|2414.48|2416.1|2414.6|2415.98|2414.48|0
1640976240000|2021-12-31 18:44:00|2416.1|2414.6|2415.98|2414.48|2416.1|2414.6|2415.98|2414.48|0
1640976260000|2021-12-31 18:44:20|2415.87|2414.37|2415.76|2414.26|2415.87|2414.37|2415.76|2414.26|0
1640976290000|2021-12-31 18:44:50|2415.87|2414.37|2415.64|2414.14|2415.87|2414.37|2415.64|2414.14|0
1640976300000|2021-12-31 18:45:00|2415.76|2414.26|2415.76|2414.26|2415.76|2414.26|2415.64|2414.14|0
1640976310000|2021-12-31 18:45:10|2415.87|2414.37|2415.87|2414.37|2415.87|2414.37|2415.76|2414.26|0
1640976320000|2021-12-31 18:45:20|2415.98|2414.48|2415.64|2414.14|2415.98|2414.48|2415.64|2414.14|0
1640976330000|2021-12-31 18:45:30|2415.76|2414.26|2415.76|2414.26|2415.76|2414.26|2415.76|2414.26|0
1640976340000|2021-12-31 18:45:40|2415.64|2414.14|2415.53|2414.03|2415.64|2414.14|2415.53|2414.03|0
1640976360000|2021-12-31 18:46:00|2415.64|2414.14|2415.64|2414.14|2415.64|2414.14|2415.53|2414.03|0
1640976390000|2021-12-31 18:46:30|2415.53|2414.03|2415.53|2414.03|2415.53|2414.03|2415.53|2414.03|0
1640976410000|2021-12-31 18:46:50|2415.41|2413.91|2415.41|2413.91|2415.41|2413.91|2415.41|2413.91|0
1640976420000|2021-12-31 18:47:00|2415.53|2414.03|2415.53|2414.03|2415.53|2414.03|2415.53|2414.03|0
1640976430000|2021-12-31 18:47:10|2415.64|2414.14|2415.87|2414.37|2415.87|2414.37|2415.64|2414.14|0
1640976440000|2021-12-31 18:47:20|2415.98|2414.48|2415.98|2414.48|2415.98|2414.48|2415.98|2414.48|0
1640976450000|2021-12-31 18:47:30|2416.1|2414.6|2415.98|2414.48|2416.1|2414.6|2415.87|2414.37|0
1640976460000|2021-12-31 18:47:40|2415.87|2414.37|2415.87|2414.37|2415.87|2414.37|2415.87|2414.37|0
1640976480000|2021-12-31 18:48:00|2415.76|2414.26|2415.76|2414.26|2415.87|2414.37|2415.76|2414.26|0
1640976500000|2021-12-31 18:48:20|2415.64|2414.14|2415.76|2414.26|2415.76|2414.26|2415.64|2414.14|0
1640976520000|2021-12-31 18:48:40|2415.64|2414.14|2415.64|2414.14|2415.76|2414.26|2415.64|2414.14|0
1640976530000|2021-12-31 18:48:50|2415.76|2414.26|2415.87|2414.37|2415.87|2414.37|2415.76|2414.26|0
1640976540000|2021-12-31 18:49:00|2415.76|2414.26|2415.76|2414.26|2415.76|2414.26|2415.76|2414.26|0
1640976550000|2021-12-31 18:49:10|2415.87|2414.37|2415.98|2414.48|2415.98|2414.48|2415.87|2414.37|0
1640976560000|2021-12-31 18:49:20|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|0
1640976570000|2021-12-31 18:49:30|2416.04|2414.54|2416.1|2414.6|2416.1|2414.6|2415.98|2414.48|0
1640976580000|2021-12-31 18:49:40|2416.04|2414.54|2415.98|2414.48|2416.1|2414.6|2415.98|2414.48|0
1640976590000|2021-12-31 18:49:50|2415.93|2414.43|2415.87|2414.37|2415.98|2414.48|2415.87|2414.37|0
1640976600000|2021-12-31 18:50:00|2415.76|2414.26|2415.64|2414.14|2415.87|2414.37|2415.64|2414.14|0
1640976610000|2021-12-31 18:50:10|2415.76|2414.26|2415.76|2414.26|2415.87|2414.37|2415.76|2414.26|0
1640976650000|2021-12-31 18:50:50|2415.64|2414.14|2415.64|2414.14|2415.64|2414.14|2415.58|2414.08|0
1640976660000|2021-12-31 18:51:00|2415.53|2414.03|2415.64|2414.14|2415.64|2414.14|2415.53|2414.03|0
1640976670000|2021-12-31 18:51:10|2415.7|2414.2|2415.87|2414.37|2415.87|2414.37|2415.7|2414.2|0
1640976680000|2021-12-31 18:51:20|2415.81|2414.31|2415.76|2414.26|2415.81|2414.31|2415.76|2414.26|0
1640976690000|2021-12-31 18:51:30|2415.87|2414.37|2415.64|2414.14|2415.87|2414.37|2415.64|2414.14|0
1640976700000|2021-12-31 18:51:40|2415.76|2414.26|2415.76|2414.26|2415.76|2414.26|2415.76|2414.26|0
1640976710000|2021-12-31 18:51:50|2415.87|2414.37|2415.87|2414.37|2415.87|2414.37|2415.87|2414.37|0
1640976720000|2021-12-31 18:52:00|2415.98|2414.48|2415.87|2414.37|2415.98|2414.48|2415.87|2414.37|0
1640976750000|2021-12-31 18:52:30|2415.76|2414.26|2415.76|2414.26|2415.76|2414.26|2415.76|2414.26|0
1640976760000|2021-12-31 18:52:40|2415.64|2414.14|2415.87|2414.37|2415.87|2414.37|2415.64|2414.14|0
1640976770000|2021-12-31 18:52:50|2415.76|2414.26|2415.87|2414.37|2415.87|2414.37|2415.76|2414.26|0
1640976780000|2021-12-31 18:53:00|2415.76|2414.26|2415.76|2414.26|2415.76|2414.26|2415.76|2414.26|0
1640976790000|2021-12-31 18:53:10|2415.87|2414.37|2415.98|2414.48|2415.98|2414.48|2415.87|2414.37|0
1640976800000|2021-12-31 18:53:20|2416.1|2414.6|2415.87|2414.37|2416.1|2414.6|2415.87|2414.37|0
1640976810000|2021-12-31 18:53:30|2415.93|2414.43|2415.87|2414.37|2415.98|2414.48|2415.87|2414.37|0
1640976830000|2021-12-31 18:53:50|2415.98|2414.48|2415.98|2414.48|2415.98|2414.48|2415.98|2414.48|0
1640976840000|2021-12-31 18:54:00|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|2416.1|2414.6|0
1640976860000|2021-12-31 18:54:20|2416.21|2414.71|2416.21|2414.71|2416.21|2414.71|2416.21|2414.71|0
1640976880000|2021-12-31 18:54:40|2416.32|2414.82|2416.21|2414.71|2416.32|2414.82|2416.21|2414.71|0
1640976890000|2021-12-31 18:54:50|2416.32|2414.82|2416.44|2414.94|2416.44|2414.94|2416.32|2414.82|0
1640976900000|2021-12-31 18:55:00|2416.32|2414.82|2416.32|2414.82|2416.44|2414.94|2416.32|2414.82|0
1640976910000|2021-12-31 18:55:10|2416.44|2414.94|2416.55|2415.05|2416.55|2415.05|2416.44|2414.94|0
1640976920000|2021-12-31 18:55:20|2416.67|2415.17|2417.01|2415.51|2417.12|2415.62|2416.67|2415.17|0
1640976930000|2021-12-31 18:55:30|2417.12|2415.62|2417.12|2415.62|2417.24|2415.74|2417.01|2415.51|0
1640976940000|2021-12-31 18:55:40|2417.01|2415.51|2416.89|2415.39|2417.07|2415.57|2416.89|2415.39|0
1640976950000|2021-12-31 18:55:50|2416.67|2415.17|2416.67|2415.17|2416.78|2415.28|2416.67|2415.17|0
1640976960000|2021-12-31 18:56:00|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|2416.78|2415.28|0
1640976970000|2021-12-31 18:56:10|2416.89|2415.39|2416.78|2415.28|2416.89|2415.39|2416.78|2415.28|0
1640976980000|2021-12-31 18:56:20|2416.84|2415.34|2417.01|2415.51|2417.12|2415.62|2416.84|2415.34|0
1640976990000|2021-12-31 18:56:30|2416.89|2415.39|2417.12|2415.62|2417.12|2415.62|2416.89|2415.39|0
1640977000000|2021-12-31 18:56:40|2417.01|2415.51|2417.24|2415.74|2417.24|2415.74|2417.01|2415.51|0
1640977010000|2021-12-31 18:56:50|2417.12|2415.62|2417.07|2415.57|2417.12|2415.62|2417.07|2415.57|0
1640977020000|2021-12-31 18:57:00|2417.12|2415.62|2416.78|2415.28|2417.12|2415.62|2416.78|2415.28|0
1640977030000|2021-12-31 18:57:10|2416.89|2415.39|2416.89|2415.39|2417.01|2415.51|2416.89|2415.39|0
1640977040000|2021-12-31 18:57:20|2417.01|2415.51|2417.12|2415.62|2417.12|2415.62|2417.01|2415.51|0
1640977050000|2021-12-31 18:57:30|2417.01|2415.51|2416.89|2415.39|2417.12|2415.62|2416.89|2415.39|0
1640977060000|2021-12-31 18:57:40|2417.12|2415.62|2417.01|2415.51|2417.12|2415.62|2417.01|2415.51|0
1640977070000|2021-12-31 18:57:50|2416.89|2415.39|2417.01|2415.51|2417.01|2415.51|2416.89|2415.39|0
1640977080000|2021-12-31 18:58:00|2417.12|2415.62|2417.24|2415.74|2417.24|2415.74|2417.12|2415.62|0
1640977090000|2021-12-31 18:58:10|2417.12|2415.62|2417.24|2415.74|2417.35|2415.85|2417.12|2415.62|0
1640977100000|2021-12-31 18:58:20|2417.12|2415.62|2417.24|2415.74|2417.24|2415.74|2417.01|2415.51|0
1640977110000|2021-12-31 18:58:30|2417.12|2415.62|2417.24|2415.74|2417.24|2415.74|2417.12|2415.62|0
1640977140000|2021-12-31 18:59:00|2417.12|2415.62|2417.12|2415.62|2417.12|2415.62|2417.12|2415.62|0
1640977150000|2021-12-31 18:59:10|2417.24|2415.74|2417.12|2415.62|2417.35|2415.85|2417.12|2415.62|0
1640977160000|2021-12-31 18:59:20|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|2417.12|2415.62|0
1640977170000|2021-12-31 18:59:30|2417.35|2415.85|2417.24|2415.74|2417.35|2415.85|2417.24|2415.74|0
1640977180000|2021-12-31 18:59:40|2417.12|2415.62|2417.24|2415.74|2417.24|2415.74|2417.12|2415.62|0
1640977190000|2021-12-31 18:59:50|2417.18|2415.68|2417.46|2415.96|2417.46|2415.96|2417.12|2415.62|0
1640977200000|2021-12-31 19:00:00|2417.35|2415.85|2417.35|2415.85|2417.46|2415.96|2417.24|2415.74|0
1640977210000|2021-12-31 19:00:10|2417.24|2415.74|2417.46|2415.96|2417.46|2415.96|2417.24|2415.74|0
1640977220000|2021-12-31 19:00:20|2417.18|2415.68|2417.01|2415.51|2417.18|2415.68|2417.01|2415.51|0
1640977230000|2021-12-31 19:00:30|2417.12|2415.62|2417.46|2415.96|2417.46|2415.96|2417.12|2415.62|0
1640977240000|2021-12-31 19:00:40|2417.35|2415.85|2417.12|2415.62|2417.35|2415.85|2417.07|2415.57|0
1640977260000|2021-12-31 19:01:00|2417.24|2415.74|2417.35|2415.85|2417.35|2415.85|2417.24|2415.74|0
1640977280000|2021-12-31 19:01:20|2417.46|2415.96|2417.46|2415.96|2417.69|2416.19|2417.46|2415.96|0
1640977290000|2021-12-31 19:01:30|2417.58|2416.08|2417.58|2416.08|2417.69|2416.19|2417.58|2416.08|0
1640977310000|2021-12-31 19:01:50|2417.46|2415.96|2417.46|2415.96|2417.46|2415.96|2417.46|2415.96|0
1640977320000|2021-12-31 19:02:00|2417.35|2415.85|2417.24|2415.74|2417.35|2415.85|2417.24|2415.74|0
1640977330000|2021-12-31 19:02:10|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|0
1640977340000|2021-12-31 19:02:20|2417.24|2415.74|2417.12|2415.62|2417.35|2415.85|2417.12|2415.62|0
1640977350000|2021-12-31 19:02:30|2417.24|2415.74|2417.81|2416.31|2417.81|2416.31|2417.24|2415.74|0
1640977360000|2021-12-31 19:02:40|2417.92|2416.42|2417.92|2416.42|2417.92|2416.42|2417.92|2416.42|0
1640977370000|2021-12-31 19:02:50|2417.81|2416.31|2417.92|2416.42|2418.03|2416.53|2417.81|2416.31|0
1640977380000|2021-12-31 19:03:00|2418.03|2416.53|2417.81|2416.31|2418.03|2416.53|2417.81|2416.31|0
1640977390000|2021-12-31 19:03:10|2417.86|2416.36|2417.92|2416.42|2417.92|2416.42|2417.81|2416.31|0
1640977400000|2021-12-31 19:03:20|2418.03|2416.53|2417.92|2416.42|2418.03|2416.53|2417.92|2416.42|0
1640977410000|2021-12-31 19:03:30|2417.81|2416.31|2417.92|2416.42|2417.92|2416.42|2417.81|2416.31|0
1640977420000|2021-12-31 19:03:40|2418.03|2416.53|2418.15|2416.65|2418.15|2416.65|2418.03|2416.53|0
1640977430000|2021-12-31 19:03:50|2418.03|2416.53|2417.92|2416.42|2418.03|2416.53|2417.92|2416.42|0
1640977440000|2021-12-31 19:04:00|2417.81|2416.31|2417.81|2416.31|2417.92|2416.42|2417.81|2416.31|0
1640977480000|2021-12-31 19:04:40|2417.92|2416.42|2417.81|2416.31|2417.92|2416.42|2417.81|2416.31|0
1640977490000|2021-12-31 19:04:50|2417.69|2416.19|2417.81|2416.31|2417.81|2416.31|2417.69|2416.19|0
1640977500000|2021-12-31 19:05:00|2417.92|2416.42|2418.15|2416.65|2418.15|2416.65|2417.92|2416.42|0
1640977510000|2021-12-31 19:05:10|2418.03|2416.53|2418.15|2416.65|2418.15|2416.65|2418.03|2416.53|0
1640977520000|2021-12-31 19:05:20|2418.03|2416.53|2417.81|2416.31|2418.03|2416.53|2417.81|2416.31|0
1640977530000|2021-12-31 19:05:30|2417.86|2416.36|2418.15|2416.65|2418.15|2416.65|2417.81|2416.31|0
1640977540000|2021-12-31 19:05:40|2418.03|2416.53|2418.03|2416.53|2418.03|2416.53|2418.03|2416.53|0
1640977550000|2021-12-31 19:05:50|2418.15|2416.65|2418.15|2416.65|2418.15|2416.65|2418.03|2416.53|0
1640977560000|2021-12-31 19:06:00|2418.03|2416.53|2418.03|2416.53|2418.15|2416.65|2418.03|2416.53|0
1640977570000|2021-12-31 19:06:10|2417.92|2416.42|2417.81|2416.31|2417.92|2416.42|2417.81|2416.31|0
1640977580000|2021-12-31 19:06:20|2417.92|2416.42|2418.15|2416.65|2418.15|2416.65|2417.92|2416.42|0
1640977590000|2021-12-31 19:06:30|2418.49|2416.99|2418.83|2417.33|2418.83|2417.33|2418.49|2416.99|0
1640977610000|2021-12-31 19:06:50|2418.94|2417.44|2418.72|2417.22|2418.94|2417.44|2418.72|2417.22|0
1640977620000|2021-12-31 19:07:00|2418.49|2416.99|2418.49|2416.99|2418.49|2416.99|2418.26|2416.76|0
1640977630000|2021-12-31 19:07:10|2418.6|2417.1|2418.49|2416.99|2418.6|2417.1|2418.49|2416.99|0
1640977640000|2021-12-31 19:07:20|2418.38|2416.88|2418.49|2416.99|2418.49|2416.99|2418.38|2416.88|0
1640977650000|2021-12-31 19:07:30|2418.38|2416.88|2418.38|2416.88|2418.43|2416.93|2418.38|2416.88|0
1640977660000|2021-12-31 19:07:40|2418.49|2416.99|2418.38|2416.88|2418.6|2417.1|2418.26|2416.76|0
1640977670000|2021-12-31 19:07:50|2418.26|2416.76|2418.03|2416.53|2418.26|2416.76|2418.03|2416.53|0
1640977680000|2021-12-31 19:08:00|2417.92|2416.42|2418.26|2416.76|2418.26|2416.76|2417.92|2416.42|0
1640977690000|2021-12-31 19:08:10|2418.15|2416.65|2418.03|2416.53|2418.26|2416.76|2417.92|2416.42|0
1640977700000|2021-12-31 19:08:20|2417.92|2416.42|2417.92|2416.42|2417.92|2416.42|2417.92|2416.42|0
1640977710000|2021-12-31 19:08:30|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|0
1640977720000|2021-12-31 19:08:40|2417.69|2416.19|2417.69|2416.19|2417.81|2416.31|2417.69|2416.19|0
1640977730000|2021-12-31 19:08:50|2417.63|2416.13|2417.81|2416.31|2417.81|2416.31|2417.58|2416.08|0
1640977740000|2021-12-31 19:09:00|2417.69|2416.19|2417.81|2416.31|2417.92|2416.42|2417.69|2416.19|0
1640977750000|2021-12-31 19:09:10|2417.69|2416.19|2417.69|2416.19|2417.69|2416.19|2417.69|2416.19|0
1640977760000|2021-12-31 19:09:20|2417.81|2416.31|2417.81|2416.31|2417.92|2416.42|2417.81|2416.31|0
1640977770000|2021-12-31 19:09:30|2417.69|2416.19|2417.69|2416.19|2417.81|2416.31|2417.69|2416.19|0
1640977780000|2021-12-31 19:09:40|2417.81|2416.31|2417.92|2416.42|2417.92|2416.42|2417.81|2416.31|0
1640977790000|2021-12-31 19:09:50|2417.81|2416.31|2417.69|2416.19|2417.81|2416.31|2417.58|2416.08|0
1640977800000|2021-12-31 19:10:00|2417.63|2416.13|2417.58|2416.08|2417.69|2416.19|2417.58|2416.08|0
1640977810000|2021-12-31 19:10:10|2417.69|2416.19|2417.58|2416.08|2417.69|2416.19|2417.58|2416.08|0
1640977820000|2021-12-31 19:10:20|2417.69|2416.19|2417.58|2416.08|2417.69|2416.19|2417.58|2416.08|0
1640977830000|2021-12-31 19:10:30|2417.69|2416.19|2417.69|2416.19|2417.81|2416.31|2417.58|2416.08|0
1640977840000|2021-12-31 19:10:40|2417.81|2416.31|2417.69|2416.19|2417.81|2416.31|2417.69|2416.19|0
1640977850000|2021-12-31 19:10:50|2417.81|2416.31|2417.81|2416.31|2417.92|2416.42|2417.81|2416.31|0
1640977860000|2021-12-31 19:11:00|2417.92|2416.42|2417.69|2416.19|2417.92|2416.42|2417.69|2416.19|0
1640977870000|2021-12-31 19:11:10|2417.58|2416.08|2417.58|2416.08|2417.58|2416.08|2417.58|2416.08|0
1640977880000|2021-12-31 19:11:20|2417.46|2415.96|2417.58|2416.08|2417.58|2416.08|2417.46|2415.96|0
1640977900000|2021-12-31 19:11:40|2417.46|2415.96|2417.46|2415.96|2417.46|2415.96|2417.46|2415.96|0
1640977910000|2021-12-31 19:11:50|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|0
1640977920000|2021-12-31 19:12:00|2417.46|2415.96|2417.24|2415.74|2417.46|2415.96|2417.24|2415.74|0
1640977930000|2021-12-31 19:12:10|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|0
1640977940000|2021-12-31 19:12:20|2417.58|2416.08|2417.46|2415.96|2417.58|2416.08|2417.46|2415.96|0
1640977950000|2021-12-31 19:12:30|2417.58|2416.08|2417.58|2416.08|2417.69|2416.19|2417.58|2416.08|0
1640977960000|2021-12-31 19:12:40|2417.46|2415.96|2417.58|2416.08|2417.58|2416.08|2417.46|2415.96|0
1640977980000|2021-12-31 19:13:00|2417.52|2416.02|2417.58|2416.08|2417.69|2416.19|2417.46|2415.96|0
1640977990000|2021-12-31 19:13:10|2417.46|2415.96|2417.46|2415.96|2417.46|2415.96|2417.46|2415.96|0
1640978000000|2021-12-31 19:13:20|2417.52|2416.02|2417.58|2416.08|2417.58|2416.08|2417.52|2416.02|0
1640978010000|2021-12-31 19:13:30|2417.69|2416.19|2417.46|2415.96|2417.69|2416.19|2417.46|2415.96|0
1640978020000|2021-12-31 19:13:40|2417.58|2416.08|2417.46|2415.96|2417.58|2416.08|2417.46|2415.96|0
1640978030000|2021-12-31 19:13:50|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|0
1640978040000|2021-12-31 19:14:00|2417.24|2415.74|2417.12|2415.62|2417.24|2415.74|2417.12|2415.62|0
1640978050000|2021-12-31 19:14:10|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|0
1640978060000|2021-12-31 19:14:20|2417.12|2415.62|2417.01|2415.51|2417.12|2415.62|2417.01|2415.51|0
1640978070000|2021-12-31 19:14:30|2416.89|2415.39|2417.12|2415.62|2417.12|2415.62|2416.89|2415.39|0
1640978080000|2021-12-31 19:14:40|2417.24|2415.74|2417.12|2415.62|2417.24|2415.74|2417.12|2415.62|0
1640978100000|2021-12-31 19:15:00|2417.01|2415.51|2417.12|2415.62|2417.12|2415.62|2417.01|2415.51|0
1640978110000|2021-12-31 19:15:10|2417.01|2415.51|2417.01|2415.51|2417.12|2415.62|2417.01|2415.51|0
1640978120000|2021-12-31 19:15:20|2416.89|2415.39|2416.84|2415.34|2416.95|2415.45|2416.84|2415.34|0
1640978130000|2021-12-31 19:15:30|2416.73|2415.23|2416.84|2415.34|2416.84|2415.34|2416.73|2415.23|0
1640978140000|2021-12-31 19:15:40|2416.78|2415.28|2416.38|2414.88|2416.84|2415.34|2416.38|2414.88|0
1640978150000|2021-12-31 19:15:50|2416.5|2415|2416.27|2414.77|2416.5|2415|2416.27|2414.77|0
1640978160000|2021-12-31 19:16:00|2416.38|2414.88|2416.27|2414.77|2416.5|2415|2416.27|2414.77|0
1640978170000|2021-12-31 19:16:10|2416.38|2414.88|2416.5|2415|2416.5|2415|2416.27|2414.77|0
1640978180000|2021-12-31 19:16:20|2416.61|2415.11|2416.5|2415|2416.61|2415.11|2416.44|2414.94|0
1640978190000|2021-12-31 19:16:30|2416.44|2414.94|2416.5|2415|2416.5|2415|2416.44|2414.94|0
1640978200000|2021-12-31 19:16:40|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|0
1640978210000|2021-12-31 19:16:50|2416.27|2414.77|2416.04|2414.54|2416.27|2414.77|2416.04|2414.54|0
1640978220000|2021-12-31 19:17:00|2416.16|2414.66|2416.27|2414.77|2416.38|2414.88|2416.04|2414.54|0
1640978230000|2021-12-31 19:17:10|2416.38|2414.88|2416.38|2414.88|2416.5|2415|2416.38|2414.88|0
1640978240000|2021-12-31 19:17:20|2416.27|2414.77|2416.27|2414.77|2416.27|2414.77|2416.16|2414.66|0
1640978250000|2021-12-31 19:17:30|2416.38|2414.88|2416.27|2414.77|2416.38|2414.88|2416.27|2414.77|0
1640978260000|2021-12-31 19:17:40|2416.16|2414.66|2416.16|2414.66|2416.38|2414.88|2416.16|2414.66|0
1640978270000|2021-12-31 19:17:50|2416.1|2414.6|2416.04|2414.54|2416.16|2414.66|2416.04|2414.54|0
1640978280000|2021-12-31 19:18:00|2415.93|2414.43|2416.04|2414.54|2416.04|2414.54|2415.93|2414.43|0
1640978290000|2021-12-31 19:18:10|2416.16|2414.66|2415.93|2414.43|2416.16|2414.66|2415.93|2414.43|0
1640978300000|2021-12-31 19:18:20|2415.82|2414.32|2415.93|2414.43|2415.93|2414.43|2415.7|2414.2|0
1640978310000|2021-12-31 19:18:30|2416.04|2414.54|2415.93|2414.43|2416.04|2414.54|2415.93|2414.43|0
1640978320000|2021-12-31 19:18:40|2415.82|2414.32|2415.82|2414.32|2415.93|2414.43|2415.82|2414.32|0
1640978330000|2021-12-31 19:18:50|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|2415.82|2414.32|0
1640978340000|2021-12-31 19:19:00|2415.82|2414.32|2415.82|2414.32|2415.82|2414.32|2415.82|2414.32|0
1640978350000|2021-12-31 19:19:10|2415.7|2414.2|2415.59|2414.09|2415.7|2414.2|2415.59|2414.09|0
1640978380000|2021-12-31 19:19:40|2415.7|2414.2|2415.87|2414.37|2415.93|2414.43|2415.7|2414.2|0
1640978390000|2021-12-31 19:19:50|2415.93|2414.43|2415.82|2414.32|2415.93|2414.43|2415.82|2414.32|0
1640978400000|2021-12-31 19:20:00|2415.76|2414.26|2415.47|2413.97|2415.76|2414.26|2415.47|2413.97|0
1640978410000|2021-12-31 19:20:10|2415.59|2414.09|2415.59|2414.09|2415.7|2414.2|2415.59|2414.09|0
1640978420000|2021-12-31 19:20:20|2415.7|2414.2|2415.7|2414.2|2415.7|2414.2|2415.59|2414.09|0
1640978430000|2021-12-31 19:20:30|2415.82|2414.32|2415.82|2414.32|2415.82|2414.32|2415.82|2414.32|0
1640978440000|2021-12-31 19:20:40|2415.93|2414.43|2416.04|2414.54|2416.16|2414.66|2415.93|2414.43|0
1640978450000|2021-12-31 19:20:50|2416.16|2414.66|2416.16|2414.66|2416.27|2414.77|2416.16|2414.66|0
1640978460000|2021-12-31 19:21:00|2416.04|2414.54|2416.04|2414.54|2416.04|2414.54|2415.99|2414.49|0
1640978470000|2021-12-31 19:21:10|2415.93|2414.43|2415.93|2414.43|2416.04|2414.54|2415.93|2414.43|0
1640978480000|2021-12-31 19:21:20|2416.04|2414.54|2416.16|2414.66|2416.27|2414.77|2416.04|2414.54|0
1640978490000|2021-12-31 19:21:30|2416.27|2414.77|2416.16|2414.66|2416.27|2414.77|2416.16|2414.66|0
1640978510000|2021-12-31 19:21:50|2416.04|2414.54|2416.04|2414.54|2416.16|2414.66|2416.04|2414.54|0
1640978520000|2021-12-31 19:22:00|2416.16|2414.66|2416.16|2414.66|2416.16|2414.66|2416.16|2414.66|0
1640978530000|2021-12-31 19:22:10|2416.1|2414.6|2416.16|2414.66|2416.16|2414.66|2416.04|2414.54|0
1640978540000|2021-12-31 19:22:20|2416.27|2414.77|2416.16|2414.66|2416.27|2414.77|2416.16|2414.66|0
1640978550000|2021-12-31 19:22:30|2416.04|2414.54|2416.04|2414.54|2416.04|2414.54|2416.04|2414.54|0
1640978560000|2021-12-31 19:22:40|2416.16|2414.66|2416.04|2414.54|2416.16|2414.66|2416.04|2414.54|0
1640978580000|2021-12-31 19:23:00|2415.93|2414.43|2415.7|2414.2|2415.93|2414.43|2415.7|2414.2|0
1640978610000|2021-12-31 19:23:30|2415.59|2414.09|2415.59|2414.09|2415.59|2414.09|2415.47|2413.97|0
1640978620000|2021-12-31 19:23:40|2415.47|2413.97|2415.47|2413.97|2415.47|2413.97|2415.36|2413.86|0
1640978630000|2021-12-31 19:23:50|2415.36|2413.86|2415.36|2413.86|2415.36|2413.86|2415.36|2413.86|0
1640978640000|2021-12-31 19:24:00|2415.47|2413.97|2415.47|2413.97|2415.59|2414.09|2415.47|2413.97|0
1640978650000|2021-12-31 19:24:10|2415.59|2414.09|2415.47|2413.97|2415.59|2414.09|2415.47|2413.97|0
1640978660000|2021-12-31 19:24:20|2415.59|2414.09|2415.47|2413.97|2415.59|2414.09|2415.47|2413.97|0
1640978670000|2021-12-31 19:24:30|2415.59|2414.09|2415.47|2413.97|2415.59|2414.09|2415.47|2413.97|0
1640978680000|2021-12-31 19:24:40|2415.59|2414.09|2415.47|2413.97|2415.59|2414.09|2415.47|2413.97|0
1640978700000|2021-12-31 19:25:00|2415.59|2414.09|2415.36|2413.86|2415.59|2414.09|2415.36|2413.86|0
1640978710000|2021-12-31 19:25:10|2415.42|2413.92|2415.59|2414.09|2415.64|2414.14|2415.42|2413.92|0
1640978720000|2021-12-31 19:25:20|2415.47|2413.97|2415.47|2413.97|2415.47|2413.97|2415.36|2413.86|0
1640978730000|2021-12-31 19:25:30|2415.36|2413.86|2415.59|2414.09|2415.7|2414.2|2415.36|2413.86|0
1640978740000|2021-12-31 19:25:40|2415.7|2414.2|2415.93|2414.43|2415.93|2414.43|2415.7|2414.2|0
1640978750000|2021-12-31 19:25:50|2415.82|2414.32|2415.93|2414.43|2415.93|2414.43|2415.82|2414.32|0
1640978760000|2021-12-31 19:26:00|2415.82|2414.32|2415.82|2414.32|2415.93|2414.43|2415.82|2414.32|0
1640978770000|2021-12-31 19:26:10|2415.7|2414.2|2415.7|2414.2|2415.7|2414.2|2415.59|2414.09|0
1640978780000|2021-12-31 19:26:20|2415.64|2414.14|2415.59|2414.09|2415.7|2414.2|2415.59|2414.09|0
1640978790000|2021-12-31 19:26:30|2415.47|2413.97|2415.47|2413.97|2415.47|2413.97|2415.47|2413.97|0
1640978800000|2021-12-31 19:26:40|2415.36|2413.86|2415.36|2413.86|2415.36|2413.86|2415.36|2413.86|0
1640978810000|2021-12-31 19:26:50|2415.47|2413.97|2415.47|2413.97|2415.47|2413.97|2415.36|2413.86|0
1640978820000|2021-12-31 19:27:00|2415.36|2413.86|2415.36|2413.86|2415.42|2413.92|2415.36|2413.86|0
1640978830000|2021-12-31 19:27:10|2415.47|2413.97|2415.47|2413.97|2415.59|2414.09|2415.47|2413.97|0
1640978840000|2021-12-31 19:27:20|2415.59|2414.09|2415.59|2414.09|2415.59|2414.09|2415.59|2414.09|0
1640978850000|2021-12-31 19:27:30|2415.7|2414.2|2415.7|2414.2|2415.7|2414.2|2415.7|2414.2|0
1640978860000|2021-12-31 19:27:40|2415.82|2414.32|2415.82|2414.32|2415.82|2414.32|2415.82|2414.32|0
1640978870000|2021-12-31 19:27:50|2415.7|2414.2|2415.82|2414.32|2415.82|2414.32|2415.7|2414.2|0
1640978880000|2021-12-31 19:28:00|2415.7|2414.2|2415.93|2414.43|2415.93|2414.43|2415.59|2414.09|0
1640978890000|2021-12-31 19:28:10|2416.04|2414.54|2416.16|2414.66|2416.16|2414.66|2416.04|2414.54|0
1640978900000|2021-12-31 19:28:20|2416.04|2414.54|2416.27|2414.77|2416.27|2414.77|2416.04|2414.54|0
1640978910000|2021-12-31 19:28:30|2416.38|2414.88|2416.5|2415|2416.5|2415|2416.38|2414.88|0
1640978920000|2021-12-31 19:28:40|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|0
1640978930000|2021-12-31 19:28:50|2416.5|2415|2416.38|2414.88|2416.5|2415|2416.38|2414.88|0
1640978940000|2021-12-31 19:29:00|2416.5|2415|2416.61|2415.11|2416.61|2415.11|2416.5|2415|0
1640978950000|2021-12-31 19:29:10|2416.5|2415|2416.16|2414.66|2416.5|2415|2416.16|2414.66|0
1640978960000|2021-12-31 19:29:20|2416.27|2414.77|2416.27|2414.77|2416.38|2414.88|2416.27|2414.77|0
1640978970000|2021-12-31 19:29:30|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|0
1640978980000|2021-12-31 19:29:40|2416.27|2414.77|2416.38|2414.88|2416.38|2414.88|2416.27|2414.77|0
1640978990000|2021-12-31 19:29:50|2416.27|2414.77|2416.27|2414.77|2416.27|2414.77|2416.27|2414.77|0
1640979000000|2021-12-31 19:30:00|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|2416.16|2414.66|0
1640979010000|2021-12-31 19:30:10|2416.5|2415|2416.95|2415.45|2416.95|2415.45|2416.5|2415|0
1640979020000|2021-12-31 19:30:20|2417.07|2415.57|2417.18|2415.68|2417.41|2415.91|2417.07|2415.57|0
1640979030000|2021-12-31 19:30:30|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|2417.13|2415.63|0
1640979040000|2021-12-31 19:30:40|2417.18|2415.68|2416.95|2415.45|2417.3|2415.8|2416.95|2415.45|0
1640979050000|2021-12-31 19:30:50|2417.07|2415.57|2417.07|2415.57|2417.18|2415.68|2417.07|2415.57|0
1640979060000|2021-12-31 19:31:00|2417.18|2415.68|2417.18|2415.68|2417.18|2415.68|2417.07|2415.57|0
1640979070000|2021-12-31 19:31:10|2417.3|2415.8|2417.18|2415.68|2417.3|2415.8|2417.18|2415.68|0
1640979080000|2021-12-31 19:31:20|2417.13|2415.63|2417.07|2415.57|2417.18|2415.68|2417.07|2415.57|0
1640979090000|2021-12-31 19:31:30|2417.18|2415.68|2417.18|2415.68|2417.3|2415.8|2417.18|2415.68|0
1640979100000|2021-12-31 19:31:40|2417.24|2415.74|2417.41|2415.91|2417.41|2415.91|2417.18|2415.68|0
1640979110000|2021-12-31 19:31:50|2417.3|2415.8|2417.18|2415.68|2417.3|2415.8|2417.18|2415.68|0
1640979120000|2021-12-31 19:32:00|2417.07|2415.57|2416.95|2415.45|2417.07|2415.57|2416.95|2415.45|0
1640979130000|2021-12-31 19:32:10|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|0
1640979140000|2021-12-31 19:32:20|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|0
1640979150000|2021-12-31 19:32:30|2417.07|2415.57|2417.07|2415.57|2417.18|2415.68|2416.95|2415.45|0
1640979160000|2021-12-31 19:32:40|2417.18|2415.68|2417.07|2415.57|2417.18|2415.68|2417.07|2415.57|0
1640979180000|2021-12-31 19:33:00|2417.18|2415.68|2417.3|2415.8|2417.52|2416.02|2417.18|2415.68|0
1640979190000|2021-12-31 19:33:10|2417.41|2415.91|2417.41|2415.91|2417.41|2415.91|2417.3|2415.8|0
1640979200000|2021-12-31 19:33:20|2417.3|2415.8|2417.41|2415.91|2417.41|2415.91|2417.3|2415.8|0
1640979210000|2021-12-31 19:33:30|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|0
1640979230000|2021-12-31 19:33:50|2417.18|2415.68|2417.3|2415.8|2417.3|2415.8|2417.18|2415.68|0
1640979240000|2021-12-31 19:34:00|2417.18|2415.68|2416.95|2415.45|2417.18|2415.68|2416.95|2415.45|0
1640979250000|2021-12-31 19:34:10|2417.07|2415.57|2416.73|2415.23|2417.07|2415.57|2416.73|2415.23|0
1640979260000|2021-12-31 19:34:20|2416.84|2415.34|2416.73|2415.23|2416.84|2415.34|2416.61|2415.11|0
1640979280000|2021-12-31 19:34:40|2416.84|2415.34|2416.84|2415.34|2416.84|2415.34|2416.84|2415.34|0
1640979290000|2021-12-31 19:34:50|2416.73|2415.23|2416.73|2415.23|2416.73|2415.23|2416.73|2415.23|0
1640979300000|2021-12-31 19:35:00|2416.84|2415.34|2416.73|2415.23|2416.84|2415.34|2416.73|2415.23|0
1640979310000|2021-12-31 19:35:10|2416.61|2415.11|2416.73|2415.23|2416.73|2415.23|2416.61|2415.11|0
1640979320000|2021-12-31 19:35:20|2416.78|2415.28|2416.84|2415.34|2416.84|2415.34|2416.78|2415.28|0
1640979330000|2021-12-31 19:35:30|2416.73|2415.23|2416.73|2415.23|2416.73|2415.23|2416.67|2415.17|0
1640979340000|2021-12-31 19:35:40|2416.67|2415.17|2416.61|2415.11|2416.73|2415.23|2416.61|2415.11|0
1640979350000|2021-12-31 19:35:50|2416.5|2415|2416.38|2414.88|2416.5|2415|2416.38|2414.88|0
1640979370000|2021-12-31 19:36:10|2416.5|2415|2416.5|2415|2416.5|2415|2416.5|2415|0
1640979380000|2021-12-31 19:36:20|2416.44|2414.94|2416.5|2415|2416.5|2415|2416.44|2414.94|0
1640979390000|2021-12-31 19:36:30|2416.44|2414.94|2416.27|2414.77|2416.44|2414.94|2416.27|2414.77|0
1640979400000|2021-12-31 19:36:40|2416.38|2414.88|2416.5|2415|2416.5|2415|2416.38|2414.88|0
1640979410000|2021-12-31 19:36:50|2416.38|2414.88|2416.5|2415|2416.5|2415|2416.38|2414.88|0
1640979420000|2021-12-31 19:37:00|2416.61|2415.11|2416.61|2415.11|2416.61|2415.11|2416.5|2415|0
1640979430000|2021-12-31 19:37:10|2416.5|2415|2416.38|2414.88|2416.5|2415|2416.38|2414.88|0
1640979440000|2021-12-31 19:37:20|2416.5|2415|2416.5|2415|2416.61|2415.11|2416.5|2415|0
1640979450000|2021-12-31 19:37:30|2416.61|2415.11|2416.61|2415.11|2416.61|2415.11|2416.5|2415|0
1640979460000|2021-12-31 19:37:40|2416.5|2415|2416.61|2415.11|2416.73|2415.23|2416.5|2415|0
1640979470000|2021-12-31 19:37:50|2416.73|2415.23|2416.61|2415.11|2416.73|2415.23|2416.61|2415.11|0
1640979480000|2021-12-31 19:38:00|2416.73|2415.23|2416.5|2415|2416.73|2415.23|2416.5|2415|0
1640979490000|2021-12-31 19:38:10|2416.44|2414.94|2416.5|2415|2416.5|2415|2416.44|2414.94|0
1640979510000|2021-12-31 19:38:30|2416.38|2414.88|2416.5|2415|2416.61|2415.11|2416.38|2414.88|0
1640979530000|2021-12-31 19:38:50|2416.61|2415.11|2416.61|2415.11|2416.61|2415.11|2416.61|2415.11|0
1640979540000|2021-12-31 19:39:00|2416.73|2415.23|2416.73|2415.23|2416.73|2415.23|2416.61|2415.11|0
1640979550000|2021-12-31 19:39:10|2416.84|2415.34|2417.18|2415.68|2417.18|2415.68|2416.84|2415.34|0
1640979560000|2021-12-31 19:39:20|2417.07|2415.57|2416.95|2415.45|2417.18|2415.68|2416.95|2415.45|0
1640979570000|2021-12-31 19:39:30|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640979580000|2021-12-31 19:39:40|2417.18|2415.68|2417.07|2415.57|2417.18|2415.68|2417.07|2415.57|0
1640979590000|2021-12-31 19:39:50|2417.18|2415.68|2417.18|2415.68|2417.18|2415.68|2417.18|2415.68|0
1640979600000|2021-12-31 19:40:00|2417.07|2415.57|2417.07|2415.57|2417.18|2415.68|2417.07|2415.57|0
1640979610000|2021-12-31 19:40:10|2417.18|2415.68|2417.18|2415.68|2417.3|2415.8|2417.18|2415.68|0
1640979620000|2021-12-31 19:40:20|2417.07|2415.57|2416.95|2415.45|2417.07|2415.57|2416.95|2415.45|0
1640979630000|2021-12-31 19:40:30|2416.84|2415.34|2416.84|2415.34|2416.84|2415.34|2416.84|2415.34|0
1640979650000|2021-12-31 19:40:50|2416.78|2415.28|2416.73|2415.23|2416.78|2415.28|2416.73|2415.23|0
1640979660000|2021-12-31 19:41:00|2416.84|2415.34|2417.07|2415.57|2417.07|2415.57|2416.84|2415.34|0
1640979670000|2021-12-31 19:41:10|2417.18|2415.68|2417.18|2415.68|2417.3|2415.8|2417.18|2415.68|0
1640979680000|2021-12-31 19:41:20|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|0
1640979690000|2021-12-31 19:41:30|2417.41|2415.91|2417.18|2415.68|2417.41|2415.91|2417.18|2415.68|0
1640979710000|2021-12-31 19:41:50|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|2417.3|2415.8|0
1640979720000|2021-12-31 19:42:00|2417.18|2415.68|2417.3|2415.8|2417.3|2415.8|2417.18|2415.68|0
1640979730000|2021-12-31 19:42:10|2417.41|2415.91|2417.3|2415.8|2417.41|2415.91|2417.3|2415.8|0
1640979740000|2021-12-31 19:42:20|2417.18|2415.68|2417.3|2415.8|2417.3|2415.8|2417.18|2415.68|0
1640979750000|2021-12-31 19:42:30|2417.18|2415.68|2417.18|2415.68|2417.18|2415.68|2417.18|2415.68|0
1640979760000|2021-12-31 19:42:40|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|0
1640979780000|2021-12-31 19:43:00|2416.95|2415.45|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640979800000|2021-12-31 19:43:20|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|2416.84|2415.34|0
1640979810000|2021-12-31 19:43:30|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640979820000|2021-12-31 19:43:40|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|0
1640979830000|2021-12-31 19:43:50|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|0
1640979840000|2021-12-31 19:44:00|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|0
1640979850000|2021-12-31 19:44:10|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640979860000|2021-12-31 19:44:20|2417.01|2415.51|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640979870000|2021-12-31 19:44:30|2416.95|2415.45|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640979880000|2021-12-31 19:44:40|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|0
1640979890000|2021-12-31 19:44:50|2416.84|2415.34|2416.95|2415.45|2416.95|2415.45|2416.84|2415.34|0
1640979900000|2021-12-31 19:45:00|2416.9|2415.4|2416.73|2415.23|2416.95|2415.45|2416.73|2415.23|0
1640979910000|2021-12-31 19:45:10|2416.61|2415.11|2416.73|2415.23|2416.73|2415.23|2416.61|2415.11|0
1640979920000|2021-12-31 19:45:20|2416.84|2415.34|2416.73|2415.23|2416.84|2415.34|2416.73|2415.23|0
1640979930000|2021-12-31 19:45:30|2416.84|2415.34|2416.73|2415.23|2416.84|2415.34|2416.73|2415.23|0
1640979940000|2021-12-31 19:45:40|2416.61|2415.11|2416.61|2415.11|2416.67|2415.17|2416.61|2415.11|0
1640979970000|2021-12-31 19:46:10|2416.84|2415.34|2416.84|2415.34|2416.95|2415.45|2416.84|2415.34|0
1640979980000|2021-12-31 19:46:20|2416.73|2415.23|2416.73|2415.23|2416.73|2415.23|2416.73|2415.23|0
1640979990000|2021-12-31 19:46:30|2416.61|2415.11|2416.61|2415.11|2416.61|2415.11|2416.61|2415.11|0
1640980010000|2021-12-31 19:46:50|2416.73|2415.23|2416.73|2415.23|2416.73|2415.23|2416.73|2415.23|0
1640980020000|2021-12-31 19:47:00|2416.84|2415.34|2416.84|2415.34|2416.84|2415.34|2416.84|2415.34|0
1640980030000|2021-12-31 19:47:10|2416.73|2415.23|2416.84|2415.34|2416.84|2415.34|2416.73|2415.23|0
1640980040000|2021-12-31 19:47:20|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|0
1640980050000|2021-12-31 19:47:30|2417.07|2415.57|2416.95|2415.45|2417.07|2415.57|2416.95|2415.45|0
1640980060000|2021-12-31 19:47:40|2416.84|2415.34|2416.84|2415.34|2416.84|2415.34|2416.73|2415.23|0
1640980070000|2021-12-31 19:47:50|2416.78|2415.28|2416.73|2415.23|2416.78|2415.28|2416.73|2415.23|0
1640980080000|2021-12-31 19:48:00|2416.61|2415.11|2416.5|2415|2416.61|2415.11|2416.5|2415|0
1640980090000|2021-12-31 19:48:10|2416.38|2414.88|2416.38|2414.88|2416.5|2415|2416.38|2414.88|0
1640980100000|2021-12-31 19:48:20|2416.27|2414.77|2416.27|2414.77|2416.27|2414.77|2416.27|2414.77|0
1640980110000|2021-12-31 19:48:30|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|0
1640980120000|2021-12-31 19:48:40|2416.5|2415|2416.61|2415.11|2416.61|2415.11|2416.5|2415|0
1640980130000|2021-12-31 19:48:50|2416.5|2415|2416.5|2415|2416.5|2415|2416.38|2414.88|0
1640980140000|2021-12-31 19:49:00|2416.38|2414.88|2416.16|2414.66|2416.38|2414.88|2416.16|2414.66|0
1640980150000|2021-12-31 19:49:10|2416.04|2414.54|2416.16|2414.66|2416.16|2414.66|2416.04|2414.54|0
1640980160000|2021-12-31 19:49:20|2416.27|2414.77|2416.38|2414.88|2416.38|2414.88|2416.21|2414.71|0
1640980170000|2021-12-31 19:49:30|2416.27|2414.77|2416.27|2414.77|2416.27|2414.77|2416.27|2414.77|0
1640980180000|2021-12-31 19:49:40|2416.33|2414.83|2416.27|2414.77|2416.33|2414.83|2416.27|2414.77|0
1640980190000|2021-12-31 19:49:50|2416.16|2414.66|2416.38|2414.88|2416.38|2414.88|2416.16|2414.66|0
1640980200000|2021-12-31 19:50:00|2416.5|2415|2416.27|2414.77|2416.5|2415|2416.27|2414.77|0
1640980210000|2021-12-31 19:50:10|2416.38|2414.88|2416.27|2414.77|2416.38|2414.88|2416.16|2414.66|0
1640980230000|2021-12-31 19:50:30|2416.16|2414.66|2416.16|2414.66|2416.16|2414.66|2416.16|2414.66|0
1640980260000|2021-12-31 19:51:00|2416.04|2414.54|2415.93|2414.43|2416.16|2414.66|2415.93|2414.43|0
1640980270000|2021-12-31 19:51:10|2416.04|2414.54|2415.93|2414.43|2416.04|2414.54|2415.93|2414.43|0
1640980280000|2021-12-31 19:51:20|2415.82|2414.32|2415.93|2414.43|2415.93|2414.43|2415.82|2414.32|0
1640980290000|2021-12-31 19:51:30|2416.04|2414.54|2416.16|2414.66|2416.16|2414.66|2416.04|2414.54|0
1640980300000|2021-12-31 19:51:40|2416.38|2414.88|2416.5|2415|2416.61|2415.11|2416.27|2414.77|0
1640980310000|2021-12-31 19:51:50|2416.38|2414.88|2416.61|2415.11|2416.73|2415.23|2416.38|2414.88|0
1640980320000|2021-12-31 19:52:00|2416.5|2415|2416.38|2414.88|2416.61|2415.11|2416.38|2414.88|0
1640980330000|2021-12-31 19:52:10|2416.27|2414.77|2416.27|2414.77|2416.27|2414.77|2416.16|2414.66|0
1640980340000|2021-12-31 19:52:20|2416.16|2414.66|2416.16|2414.66|2416.16|2414.66|2416.16|2414.66|0
1640980350000|2021-12-31 19:52:30|2416.04|2414.54|2416.04|2414.54|2416.04|2414.54|2416.04|2414.54|0
1640980360000|2021-12-31 19:52:40|2416.1|2414.6|2416.16|2414.66|2416.16|2414.66|2416.04|2414.54|0
1640980370000|2021-12-31 19:52:50|2416.04|2414.54|2416.04|2414.54|2416.04|2414.54|2416.04|2414.54|0
1640980380000|2021-12-31 19:53:00|2416.16|2414.66|2416.33|2414.83|2416.38|2414.88|2416.16|2414.66|0
1640980390000|2021-12-31 19:53:10|2416.38|2414.88|2416.27|2414.77|2416.38|2414.88|2416.27|2414.77|0
1640980400000|2021-12-31 19:53:20|2416.21|2414.71|2416.16|2414.66|2416.27|2414.77|2416.16|2414.66|0
1640980410000|2021-12-31 19:53:30|2416.27|2414.77|2416.16|2414.66|2416.27|2414.77|2416.16|2414.66|0
1640980430000|2021-12-31 19:53:50|2416.04|2414.54|2416.04|2414.54|2416.04|2414.54|2416.04|2414.54|0
1640980440000|2021-12-31 19:54:00|2416.16|2414.66|2416.04|2414.54|2416.16|2414.66|2416.04|2414.54|0
1640980460000|2021-12-31 19:54:20|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|0
1640980470000|2021-12-31 19:54:30|2415.82|2414.32|2415.82|2414.32|2415.82|2414.32|2415.82|2414.32|0
1640980480000|2021-12-31 19:54:40|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|0
1640980490000|2021-12-31 19:54:50|2415.82|2414.32|2415.82|2414.32|2415.87|2414.37|2415.82|2414.32|0
1640980500000|2021-12-31 19:55:00|2415.93|2414.43|2415.82|2414.32|2415.93|2414.43|2415.82|2414.32|0
1640980510000|2021-12-31 19:55:10|2415.93|2414.43|2415.82|2414.32|2415.93|2414.43|2415.82|2414.32|0
1640980520000|2021-12-31 19:55:20|2415.87|2414.37|2415.82|2414.32|2415.87|2414.37|2415.82|2414.32|0
1640980530000|2021-12-31 19:55:30|2415.93|2414.43|2416.16|2414.66|2416.16|2414.66|2415.93|2414.43|0
1640980540000|2021-12-31 19:55:40|2416.04|2414.54|2415.93|2414.43|2416.04|2414.54|2415.93|2414.43|0
1640980550000|2021-12-31 19:55:50|2415.82|2414.32|2415.7|2414.2|2415.82|2414.32|2415.7|2414.2|0
1640980560000|2021-12-31 19:56:00|2415.59|2414.09|2415.42|2413.92|2415.64|2414.14|2415.36|2413.86|0
1640980570000|2021-12-31 19:56:10|2415.36|2413.86|2415.36|2413.86|2415.36|2413.86|2415.36|2413.86|0
1640980580000|2021-12-31 19:56:20|2415.25|2413.75|2415.02|2413.52|2415.25|2413.75|2414.9|2413.4|0
1640980590000|2021-12-31 19:56:30|2414.9|2413.4|2415.13|2413.63|2415.13|2413.63|2414.9|2413.4|0
1640980600000|2021-12-31 19:56:40|2415.02|2413.52|2415.25|2413.75|2415.25|2413.75|2415.02|2413.52|0
1640980610000|2021-12-31 19:56:50|2415.36|2413.86|2415.13|2413.63|2415.36|2413.86|2415.13|2413.63|0
1640980620000|2021-12-31 19:57:00|2415.25|2413.75|2415.02|2413.52|2415.25|2413.75|2415.02|2413.52|0
1640980630000|2021-12-31 19:57:10|2414.9|2413.4|2415.02|2413.52|2415.02|2413.52|2414.9|2413.4|0
1640980640000|2021-12-31 19:57:20|2414.9|2413.4|2415.02|2413.52|2415.02|2413.52|2414.9|2413.4|0
1640980650000|2021-12-31 19:57:30|2414.9|2413.4|2415.02|2413.52|2415.02|2413.52|2414.9|2413.4|0
1640980660000|2021-12-31 19:57:40|2415.13|2413.63|2415.13|2413.63|2415.25|2413.75|2415.13|2413.63|0
1640980670000|2021-12-31 19:57:50|2415.25|2413.75|2415.25|2413.75|2415.25|2413.75|2415.25|2413.75|0
1640980680000|2021-12-31 19:58:00|2415.13|2413.63|2415.25|2413.75|2415.25|2413.75|2415.13|2413.63|0
1640980690000|2021-12-31 19:58:10|2415.13|2413.63|2415.13|2413.63|2415.13|2413.63|2415.13|2413.63|0
1640980700000|2021-12-31 19:58:20|2415.02|2413.52|2415.02|2413.52|2415.02|2413.52|2415.02|2413.52|0
1640980710000|2021-12-31 19:58:30|2414.9|2413.4|2415.02|2413.52|2415.02|2413.52|2414.9|2413.4|0
1640980720000|2021-12-31 19:58:40|2414.9|2413.4|2414.9|2413.4|2415.02|2413.52|2414.9|2413.4|0
1640980740000|2021-12-31 19:59:00|2415.02|2413.52|2415.02|2413.52|2415.13|2413.63|2414.9|2413.4|0
1640980750000|2021-12-31 19:59:10|2415.13|2413.63|2415.25|2413.75|2415.47|2413.97|2415.13|2413.63|0
1640980760000|2021-12-31 19:59:20|2415.19|2413.69|2415.25|2413.75|2415.25|2413.75|2415.13|2413.63|0
1640980770000|2021-12-31 19:59:30|2415.47|2413.97|2415.36|2413.86|2415.59|2414.09|2415.36|2413.86|0
1640980780000|2021-12-31 19:59:40|2415.47|2413.97|2415.47|2413.97|2415.59|2414.09|2415.36|2413.86|0
1640980790000|2021-12-31 19:59:50|2415.59|2414.09|2415.7|2414.2|2415.7|2414.2|2415.59|2414.09|0
1640980800000|2021-12-31 20:00:00|2415.64|2414.14|2415.82|2414.32|2415.82|2414.32|2415.59|2414.09|0
1640980810000|2021-12-31 20:00:10|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|0
1640980820000|2021-12-31 20:00:20|2416.16|2414.66|2416.5|2415|2416.61|2415.11|2416.16|2414.66|0
1640980830000|2021-12-31 20:00:30|2416.61|2415.11|2417.18|2415.68|2417.18|2415.68|2416.61|2415.11|0
1640980840000|2021-12-31 20:00:40|2417.3|2415.8|2417.18|2415.68|2417.3|2415.8|2417.07|2415.57|0
1640980850000|2021-12-31 20:00:50|2417.07|2415.57|2417.3|2415.8|2417.3|2415.8|2417.07|2415.57|0
1640980860000|2021-12-31 20:01:00|2417.41|2415.91|2417.3|2415.8|2417.41|2415.91|2416.95|2415.45|0
1640980870000|2021-12-31 20:01:10|2417.18|2415.68|2416.95|2415.45|2417.18|2415.68|2416.95|2415.45|0
1640980880000|2021-12-31 20:01:20|2417.07|2415.57|2417.41|2415.91|2417.41|2415.91|2417.07|2415.57|0
1640980890000|2021-12-31 20:01:30|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|2417.41|2415.91|0
1640980900000|2021-12-31 20:01:40|2417.64|2416.14|2417.52|2416.02|2417.64|2416.14|2417.52|2416.02|0
1640980910000|2021-12-31 20:01:50|2417.64|2416.14|2417.87|2416.37|2417.87|2416.37|2417.64|2416.14|0
1640980920000|2021-12-31 20:02:00|2417.75|2416.25|2417.64|2416.14|2417.75|2416.25|2417.64|2416.14|0
1640980930000|2021-12-31 20:02:10|2417.52|2416.02|2417.52|2416.02|2417.64|2416.14|2417.52|2416.02|0
1640980940000|2021-12-31 20:02:20|2417.64|2416.14|2417.52|2416.02|2417.64|2416.14|2417.52|2416.02|0
1640980950000|2021-12-31 20:02:30|2417.41|2415.91|2417.64|2416.14|2417.64|2416.14|2417.41|2415.91|0
1640980960000|2021-12-31 20:02:40|2417.75|2416.25|2417.75|2416.25|2417.75|2416.25|2417.75|2416.25|0
1640980970000|2021-12-31 20:02:50|2417.64|2416.14|2417.52|2416.02|2417.64|2416.14|2417.52|2416.02|0
1640980980000|2021-12-31 20:03:00|2417.64|2416.14|2417.41|2415.91|2417.64|2416.14|2417.41|2415.91|0
1640980990000|2021-12-31 20:03:10|2417.3|2415.8|2417.3|2415.8|2417.41|2415.91|2417.3|2415.8|0
1640981000000|2021-12-31 20:03:20|2417.18|2415.68|2417.07|2415.57|2417.18|2415.68|2416.95|2415.45|0
1640981010000|2021-12-31 20:03:30|2416.95|2415.45|2417.18|2415.68|2417.18|2415.68|2416.84|2415.34|0
1640981020000|2021-12-31 20:03:40|2416.95|2415.45|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640981030000|2021-12-31 20:03:50|2416.95|2415.45|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640981040000|2021-12-31 20:04:00|2416.95|2415.45|2417.41|2415.91|2417.41|2415.91|2416.95|2415.45|0
1640981050000|2021-12-31 20:04:10|2417.3|2415.8|2417.41|2415.91|2417.41|2415.91|2417.3|2415.8|0
1640981060000|2021-12-31 20:04:20|2417.3|2415.8|2417.41|2415.91|2417.41|2415.91|2417.18|2415.68|0
1640981070000|2021-12-31 20:04:30|2417.52|2416.02|2417.41|2415.91|2417.52|2416.02|2417.41|2415.91|0
1640981080000|2021-12-31 20:04:40|2417.52|2416.02|2417.3|2415.8|2417.52|2416.02|2417.3|2415.8|0
1640981090000|2021-12-31 20:04:50|2417.18|2415.68|2417.07|2415.57|2417.18|2415.68|2417.07|2415.57|0
1640981100000|2021-12-31 20:05:00|2416.95|2415.45|2416.84|2415.34|2416.95|2415.45|2416.73|2415.23|0
1640981110000|2021-12-31 20:05:10|2416.78|2415.28|2416.38|2414.88|2416.84|2415.34|2416.27|2414.77|0
1640981120000|2021-12-31 20:05:20|2416.5|2415|2416.73|2415.23|2416.84|2415.34|2416.5|2415|0
1640981130000|2021-12-31 20:05:30|2416.84|2415.34|2416.84|2415.34|2416.84|2415.34|2416.73|2415.23|0
1640981140000|2021-12-31 20:05:40|2416.73|2415.23|2416.95|2415.45|2416.95|2415.45|2416.73|2415.23|0
1640981150000|2021-12-31 20:05:50|2416.84|2415.34|2416.61|2415.11|2416.84|2415.34|2416.61|2415.11|0
1640981160000|2021-12-31 20:06:00|2416.73|2415.23|2416.73|2415.23|2416.73|2415.23|2416.73|2415.23|0
1640981170000|2021-12-31 20:06:10|2416.61|2415.11|2416.73|2415.23|2416.84|2415.34|2416.61|2415.11|0
1640981180000|2021-12-31 20:06:20|2416.84|2415.34|2416.84|2415.34|2416.95|2415.45|2416.84|2415.34|0
1640981190000|2021-12-31 20:06:30|2416.95|2415.45|2416.73|2415.23|2416.95|2415.45|2416.73|2415.23|0
1640981210000|2021-12-31 20:06:50|2416.61|2415.11|2416.73|2415.23|2416.73|2415.23|2416.61|2415.11|0
1640981220000|2021-12-31 20:07:00|2416.84|2415.34|2416.95|2415.45|2416.95|2415.45|2416.84|2415.34|0
1640981230000|2021-12-31 20:07:10|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640981240000|2021-12-31 20:07:20|2416.95|2415.45|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640981260000|2021-12-31 20:07:40|2416.95|2415.45|2416.84|2415.34|2416.95|2415.45|2416.73|2415.23|0
1640981270000|2021-12-31 20:07:50|2416.73|2415.23|2416.61|2415.11|2416.73|2415.23|2416.61|2415.11|0
1640981280000|2021-12-31 20:08:00|2416.73|2415.23|2416.5|2415|2416.73|2415.23|2416.38|2414.88|0
1640981290000|2021-12-31 20:08:10|2416.61|2415.11|2416.73|2415.23|2416.73|2415.23|2416.5|2415|0
1640981300000|2021-12-31 20:08:20|2416.95|2415.45|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640981310000|2021-12-31 20:08:30|2416.95|2415.45|2416.95|2415.45|2417.07|2415.57|2416.95|2415.45|0
1640981320000|2021-12-31 20:08:40|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640981330000|2021-12-31 20:08:50|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|0
1640981340000|2021-12-31 20:09:00|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|0
1640981350000|2021-12-31 20:09:10|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|2416.84|2415.34|0
1640981360000|2021-12-31 20:09:20|2417.07|2415.57|2417.18|2415.68|2417.3|2415.8|2417.07|2415.57|0
1640981370000|2021-12-31 20:09:30|2417.07|2415.57|2416.95|2415.45|2417.07|2415.57|2416.95|2415.45|0
1640981380000|2021-12-31 20:09:40|2416.84|2415.34|2416.73|2415.23|2416.84|2415.34|2416.73|2415.23|0
1640981390000|2021-12-31 20:09:50|2416.84|2415.34|2416.84|2415.34|2416.95|2415.45|2416.84|2415.34|0
1640981400000|2021-12-31 20:10:00|2416.95|2415.45|2416.84|2415.34|2416.95|2415.45|2416.84|2415.34|0
1640981410000|2021-12-31 20:10:10|2416.73|2415.23|2416.84|2415.34|2416.84|2415.34|2416.73|2415.23|0
1640981420000|2021-12-31 20:10:20|2416.95|2415.45|2416.73|2415.23|2416.95|2415.45|2416.73|2415.23|0
1640981430000|2021-12-31 20:10:30|2416.84|2415.34|2417.07|2415.57|2417.07|2415.57|2416.84|2415.34|0
1640981440000|2021-12-31 20:10:40|2417.18|2415.68|2416.95|2415.45|2417.18|2415.68|2416.95|2415.45|0
1640981450000|2021-12-31 20:10:50|2416.84|2415.34|2416.95|2415.45|2417.07|2415.57|2416.84|2415.34|0
1640981460000|2021-12-31 20:11:00|2416.84|2415.34|2416.9|2415.4|2416.95|2415.45|2416.84|2415.34|0
1640981470000|2021-12-31 20:11:10|2416.95|2415.45|2416.95|2415.45|2416.95|2415.45|2416.73|2415.23|0
1640981480000|2021-12-31 20:11:20|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|2417.01|2415.51|0
1640981490000|2021-12-31 20:11:30|2417.18|2415.68|2417.18|2415.68|2417.18|2415.68|2417.07|2415.57|0
1640981500000|2021-12-31 20:11:40|2417.3|2415.8|2417.41|2415.91|2417.41|2415.91|2417.3|2415.8|0
1640981510000|2021-12-31 20:11:50|2417.3|2415.8|2417.18|2415.68|2417.3|2415.8|2417.18|2415.68|0
1640981520000|2021-12-31 20:12:00|2417.07|2415.57|2416.95|2415.45|2417.07|2415.57|2416.95|2415.45|0
1640981530000|2021-12-31 20:12:10|2417.07|2415.57|2416.95|2415.45|2417.07|2415.57|2416.95|2415.45|0
1640981540000|2021-12-31 20:12:20|2416.84|2415.34|2416.73|2415.23|2416.84|2415.34|2416.73|2415.23|0
1640981550000|2021-12-31 20:12:30|2416.61|2415.11|2416.61|2415.11|2416.61|2415.11|2416.5|2415|0
1640981560000|2021-12-31 20:12:40|2416.73|2415.23|2416.61|2415.11|2416.73|2415.23|2416.61|2415.11|0
1640981570000|2021-12-31 20:12:50|2416.5|2415|2416.5|2415|2416.5|2415|2416.5|2415|0
1640981580000|2021-12-31 20:13:00|2416.61|2415.11|2416.61|2415.11|2416.61|2415.11|2416.61|2415.11|0
1640981590000|2021-12-31 20:13:10|2416.5|2415|2416.38|2414.88|2416.5|2415|2416.38|2414.88|0
1640981600000|2021-12-31 20:13:20|2416.27|2414.77|2416.27|2414.77|2416.38|2414.88|2416.27|2414.77|0
1640981610000|2021-12-31 20:13:30|2416.38|2414.88|2416.27|2414.77|2416.5|2415|2416.27|2414.77|0
1640981620000|2021-12-31 20:13:40|2416.16|2414.66|2415.93|2414.43|2416.16|2414.66|2415.93|2414.43|0
1640981630000|2021-12-31 20:13:50|2416.04|2414.54|2415.93|2414.43|2416.04|2414.54|2415.93|2414.43|0
1640981640000|2021-12-31 20:14:00|2415.82|2414.32|2415.93|2414.43|2416.04|2414.54|2415.82|2414.32|0
1640981660000|2021-12-31 20:14:20|2416.04|2414.54|2416.04|2414.54|2416.04|2414.54|2416.04|2414.54|0
1640981670000|2021-12-31 20:14:30|2415.93|2414.43|2415.93|2414.43|2416.04|2414.54|2415.93|2414.43|0
1640981680000|2021-12-31 20:14:40|2416.04|2414.54|2415.93|2414.43|2416.04|2414.54|2415.93|2414.43|0
1640981690000|2021-12-31 20:14:50|2415.82|2414.32|2415.93|2414.43|2415.93|2414.43|2415.82|2414.32|0
1640981700000|2021-12-31 20:15:00|2415.87|2414.37|2415.59|2414.09|2415.87|2414.37|2415.59|2414.09|0
1640981720000|2021-12-31 20:15:20|2415.47|2413.97|2415.7|2414.2|2415.7|2414.2|2415.47|2413.97|0
1640981730000|2021-12-31 20:15:30|2415.59|2414.09|2415.47|2413.97|2415.59|2414.09|2415.47|2413.97|0
1640981740000|2021-12-31 20:15:40|2415.53|2414.03|2415.7|2414.2|2415.7|2414.2|2415.53|2414.03|0
1640981750000|2021-12-31 20:15:50|2415.59|2414.09|2415.7|2414.2|2415.82|2414.32|2415.59|2414.09|0
1640981760000|2021-12-31 20:16:00|2415.76|2414.26|2415.7|2414.2|2415.76|2414.26|2415.59|2414.09|0
1640981770000|2021-12-31 20:16:10|2415.93|2414.43|2416.04|2414.54|2416.04|2414.54|2415.93|2414.43|0
1640981780000|2021-12-31 20:16:20|2415.93|2414.43|2416.04|2414.54|2416.04|2414.54|2415.93|2414.43|0
1640981790000|2021-12-31 20:16:30|2415.93|2414.43|2416.16|2414.66|2416.16|2414.66|2415.93|2414.43|0
1640981800000|2021-12-31 20:16:40|2416.27|2414.77|2416.16|2414.66|2416.27|2414.77|2416.16|2414.66|0
1640981810000|2021-12-31 20:16:50|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|2416.38|2414.88|0
1640981820000|2021-12-31 20:17:00|2416.27|2414.77|2416.27|2414.77|2416.38|2414.88|2416.27|2414.77|0
1640981830000|2021-12-31 20:17:10|2416.38|2414.88|2416.27|2414.77|2416.38|2414.88|2416.27|2414.77|0
1640981840000|2021-12-31 20:17:20|2416.16|2414.66|2416.5|2415|2416.5|2415|2416.16|2414.66|0
1640981850000|2021-12-31 20:17:30|2416.38|2414.88|2416.5|2415|2416.5|2415|2416.38|2414.88|0
1640981860000|2021-12-31 20:17:40|2416.61|2415.11|2416.38|2414.88|2416.61|2415.11|2416.38|2414.88|0
1640981870000|2021-12-31 20:17:50|2416.5|2415|2416.38|2414.88|2416.5|2415|2416.38|2414.88|0
1640981880000|2021-12-31 20:18:00|2416.27|2414.77|2416.38|2414.88|2416.5|2415|2416.16|2414.66|0
1640981890000|2021-12-31 20:18:10|2416.27|2414.77|2416.16|2414.66|2416.27|2414.77|2416.16|2414.66|0
1640981900000|2021-12-31 20:18:20|2416.27|2414.77|2416.04|2414.54|2416.27|2414.77|2415.93|2414.43|0
1640981910000|2021-12-31 20:18:30|2416.16|2414.66|2416.16|2414.66|2416.16|2414.66|2416.16|2414.66|0
1640981920000|2021-12-31 20:18:40|2416.1|2414.6|2416.04|2414.54|2416.16|2414.66|2416.04|2414.54|0
1640981930000|2021-12-31 20:18:50|2416.16|2414.66|2416.16|2414.66|2416.16|2414.66|2416.04|2414.54|0
1640981940000|2021-12-31 20:19:00|2416.27|2414.77|2416.38|2414.88|2416.38|2414.88|2416.27|2414.77|0
1640981950000|2021-12-31 20:19:10|2416.27|2414.77|2416.38|2414.88|2416.38|2414.88|2416.27|2414.77|0
1640981960000|2021-12-31 20:19:20|2416.27|2414.77|2416.38|2414.88|2416.38|2414.88|2416.27|2414.77|0
1640981970000|2021-12-31 20:19:30|2416.5|2415|2416.84|2415.34|2416.84|2415.34|2416.5|2415|0
1640981980000|2021-12-31 20:19:40|2416.95|2415.45|2416.95|2415.45|2417.07|2415.57|2416.95|2415.45|0
1640981990000|2021-12-31 20:19:50|2417.07|2415.57|2417.07|2415.57|2417.07|2415.57|2416.95|2415.45|0
1640982000000|2021-12-31 20:20:00|2416.95|2415.45|2416.61|2415.11|2416.95|2415.45|2416.61|2415.11|0
1640982010000|2021-12-31 20:20:10|2416.5|2415|2416.38|2414.88|2416.5|2415|2416.16|2414.66|0
1640982020000|2021-12-31 20:20:20|2416.27|2414.77|2416.04|2414.54|2416.27|2414.77|2415.93|2414.43|0
1640982030000|2021-12-31 20:20:30|2415.93|2414.43|2416.04|2414.54|2416.04|2414.54|2415.93|2414.43|0
1640982040000|2021-12-31 20:20:40|2416.16|2414.66|2416.04|2414.54|2416.16|2414.66|2415.93|2414.43|0
1640982050000|2021-12-31 20:20:50|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|0
1640982060000|2021-12-31 20:21:00|2416.04|2414.54|2416.16|2414.66|2416.16|2414.66|2415.93|2414.43|0
1640982070000|2021-12-31 20:21:10|2416.04|2414.54|2415.93|2414.43|2416.16|2414.66|2415.93|2414.43|0
1640982080000|2021-12-31 20:21:20|2415.82|2414.32|2416.04|2414.54|2416.04|2414.54|2415.82|2414.32|0
1640982090000|2021-12-31 20:21:30|2416.16|2414.66|2416.5|2415|2416.5|2415|2416.16|2414.66|0
1640982100000|2021-12-31 20:21:40|2416.38|2414.88|2416.85|2415.35|2416.97|2415.47|2416.38|2414.88|0
1640982110000|2021-12-31 20:21:50|2416.97|2415.47|2416.97|2415.47|2416.97|2415.47|2416.97|2415.47|0
1640982120000|2021-12-31 20:22:00|2416.85|2415.35|2416.85|2415.35|2416.85|2415.35|2416.74|2415.24|0
1640982130000|2021-12-31 20:22:10|2416.97|2415.47|2416.85|2415.35|2416.97|2415.47|2416.85|2415.35|0
1640982140000|2021-12-31 20:22:20|2416.74|2415.24|2416.74|2415.24|2416.74|2415.24|2416.62|2415.12|0
1640982150000|2021-12-31 20:22:30|2416.62|2415.12|2416.74|2415.24|2416.74|2415.24|2416.62|2415.12|0
1640982160000|2021-12-31 20:22:40|2416.85|2415.35|2416.85|2415.35|2416.85|2415.35|2416.85|2415.35|0
1640982170000|2021-12-31 20:22:50|2416.74|2415.24|2416.62|2415.12|2416.74|2415.24|2416.51|2415.01|0
1640982180000|2021-12-31 20:23:00|2416.74|2415.24|2416.62|2415.12|2416.74|2415.24|2416.62|2415.12|0
1640982190000|2021-12-31 20:23:10|2416.74|2415.24|2416.62|2415.12|2416.74|2415.24|2416.62|2415.12|0
1640982210000|2021-12-31 20:23:30|2416.74|2415.24|2416.62|2415.12|2416.85|2415.35|2416.62|2415.12|0
1640982220000|2021-12-31 20:23:40|2416.57|2415.07|2416.62|2415.12|2416.62|2415.12|2416.51|2415.01|0
1640982240000|2021-12-31 20:24:00|2416.74|2415.24|2416.51|2415.01|2416.74|2415.24|2416.51|2415.01|0
1640982250000|2021-12-31 20:24:10|2416.48|2414.98|2416.48|2414.98|2416.48|2414.98|2416.25|2414.75|0
1640982260000|2021-12-31 20:24:20|2416.59|2415.09|2416.59|2415.09|2416.59|2415.09|2416.59|2415.09|0
1640982270000|2021-12-31 20:24:30|2416.71|2415.21|2416.94|2415.44|2416.94|2415.44|2416.71|2415.21|0
1640982280000|2021-12-31 20:24:40|2416.82|2415.32|2417.05|2415.55|2417.05|2415.55|2416.71|2415.21|0
1640982290000|2021-12-31 20:24:50|2416.99|2415.49|2417.05|2415.55|2417.16|2415.66|2416.94|2415.44|0
1640982300000|2021-12-31 20:25:00|2416.94|2415.44|2416.94|2415.44|2417.05|2415.55|2416.94|2415.44|0
1640982310000|2021-12-31 20:25:10|2417.05|2415.55|2416.82|2415.32|2417.05|2415.55|2416.82|2415.32|0
1640982320000|2021-12-31 20:25:20|2416.94|2415.44|2417.28|2415.78|2417.28|2415.78|2416.94|2415.44|0
1640982330000|2021-12-31 20:25:30|2417.39|2415.89|2417.39|2415.89|2417.51|2416.01|2417.22|2415.72|0
1640982340000|2021-12-31 20:25:40|2417.51|2416.01|2417.39|2415.89|2417.73|2416.23|2417.39|2415.89|0
1640982350000|2021-12-31 20:25:50|2417.51|2416.01|2417.39|2415.89|2417.51|2416.01|2417.39|2415.89|0
1640982360000|2021-12-31 20:26:00|2417.51|2416.01|2417.51|2416.01|2417.62|2416.12|2417.39|2415.89|0
1640982370000|2021-12-31 20:26:10|2417.39|2415.89|2417.51|2416.01|2417.51|2416.01|2417.28|2415.78|0
1640982380000|2021-12-31 20:26:20|2417.39|2415.89|2417.39|2415.89|2417.39|2415.89|2417.39|2415.89|0
1640982390000|2021-12-31 20:26:30|2417.51|2416.01|2417.51|2416.01|2417.62|2416.12|2417.39|2415.89|0
1640982400000|2021-12-31 20:26:40|2417.39|2415.89|2417.51|2416.01|2417.51|2416.01|2417.28|2415.78|0
1640982410000|2021-12-31 20:26:50|2417.62|2416.12|2417.39|2415.89|2417.62|2416.12|2417.39|2415.89|0
1640982420000|2021-12-31 20:27:00|2417.51|2416.01|2417.73|2416.23|2417.73|2416.23|2417.51|2416.01|0
1640982430000|2021-12-31 20:27:10|2417.62|2416.12|2417.62|2416.12|2417.73|2416.23|2417.51|2416.01|0
1640982440000|2021-12-31 20:27:20|2417.51|2416.01|2417.51|2416.01|2417.62|2416.12|2417.51|2416.01|0
1640982450000|2021-12-31 20:27:30|2417.62|2416.12|2417.62|2416.12|2417.73|2416.23|2417.62|2416.12|0
1640982460000|2021-12-31 20:27:40|2417.73|2416.23|2417.96|2416.46|2417.96|2416.46|2417.73|2416.23|0
1640982470000|2021-12-31 20:27:50|2417.85|2416.35|2417.85|2416.35|2417.85|2416.35|2417.85|2416.35|0
1640982480000|2021-12-31 20:28:00|2417.96|2416.46|2417.85|2416.35|2418.08|2416.58|2417.85|2416.35|0
1640982490000|2021-12-31 20:28:10|2417.96|2416.46|2418.19|2416.69|2418.19|2416.69|2417.73|2416.23|0
1640982500000|2021-12-31 20:28:20|2418.08|2416.58|2418.3|2416.8|2418.3|2416.8|2418.08|2416.58|0
1640982510000|2021-12-31 20:28:30|2418.19|2416.69|2418.42|2416.92|2418.42|2416.92|2418.19|2416.69|0
1640982520000|2021-12-31 20:28:40|2418.3|2416.8|2418.53|2417.03|2418.53|2417.03|2418.3|2416.8|0
1640982530000|2021-12-31 20:28:50|2418.65|2417.15|2418.53|2417.03|2418.76|2417.26|2418.53|2417.03|0
1640982540000|2021-12-31 20:29:00|2418.42|2416.92|2418.53|2417.03|2418.53|2417.03|2418.42|2416.92|0
1640982550000|2021-12-31 20:29:10|2418.42|2416.92|2418.42|2416.92|2418.53|2417.03|2418.19|2416.69|0
1640982560000|2021-12-31 20:29:20|2418.53|2417.03|2418.42|2416.92|2418.65|2417.15|2418.42|2416.92|0
1640982570000|2021-12-31 20:29:30|2418.3|2416.8|2418.42|2416.92|2418.53|2417.03|2418.3|2416.8|0
1640982580000|2021-12-31 20:29:40|2418.53|2417.03|2418.42|2416.92|2418.53|2417.03|2418.3|2416.8|0
1640982590000|2021-12-31 20:29:50|2418.3|2416.8|2418.3|2416.8|2418.3|2416.8|2418.19|2416.69|0
1640982600000|2021-12-31 20:30:00|2418.42|2416.92|2418.87|2417.37|2418.99|2417.49|2418.3|2416.8|0
1640982610000|2021-12-31 20:30:10|2418.99|2417.49|2418.87|2417.37|2419.1|2417.6|2418.76|2417.26|0
1640982620000|2021-12-31 20:30:20|2418.76|2417.26|2418.19|2416.69|2418.76|2417.26|2418.19|2416.69|0
1640982630000|2021-12-31 20:30:30|2418.08|2416.58|2418.08|2416.58|2418.3|2416.8|2418.08|2416.58|0
1640982640000|2021-12-31 20:30:40|2418.19|2416.69|2417.85|2416.35|2418.19|2416.69|2417.85|2416.35|0
1640982650000|2021-12-31 20:30:50|2417.9|2416.4|2417.96|2416.46|2418.08|2416.58|2417.85|2416.35|0
1640982660000|2021-12-31 20:31:00|2418.02|2416.52|2417.51|2416.01|2418.02|2416.52|2417.51|2416.01|0
1640982670000|2021-12-31 20:31:10|2417.62|2416.12|2417.62|2416.12|2417.62|2416.12|2417.51|2416.01|0
1640982680000|2021-12-31 20:31:20|2417.73|2416.23|2417.62|2416.12|2417.73|2416.23|2417.62|2416.12|0
1640982690000|2021-12-31 20:31:30|2417.68|2416.18|2417.28|2415.78|2417.68|2416.18|2417.28|2415.78|0
1640982700000|2021-12-31 20:31:40|2417.39|2415.89|2417.16|2415.66|2417.39|2415.89|2417.16|2415.66|0
1640982710000|2021-12-31 20:31:50|2417.05|2415.55|2417.28|2415.78|2417.28|2415.78|2417.05|2415.55|0
1640982720000|2021-12-31 20:32:00|2417.39|2415.89|2417.39|2415.89|2417.51|2416.01|2417.39|2415.89|0
1640982730000|2021-12-31 20:32:10|2417.51|2416.01|2417.62|2416.12|2417.62|2416.12|2417.51|2416.01|0
1640982740000|2021-12-31 20:32:20|2417.51|2416.01|2417.73|2416.23|2417.73|2416.23|2417.51|2416.01|0
1640982750000|2021-12-31 20:32:30|2417.62|2416.12|2417.51|2416.01|2417.62|2416.12|2417.39|2415.89|0
1640982760000|2021-12-31 20:32:40|2417.62|2416.12|2417.62|2416.12|2417.62|2416.12|2417.51|2416.01|0
1640982770000|2021-12-31 20:32:50|2417.51|2416.01|2417.51|2416.01|2417.62|2416.12|2417.51|2416.01|0
1640982780000|2021-12-31 20:33:00|2417.39|2415.89|2416.94|2415.44|2417.51|2416.01|2416.94|2415.44|0
1640982790000|2021-12-31 20:33:10|2417.05|2415.55|2416.94|2415.44|2417.05|2415.55|2416.82|2415.32|0
1640982800000|2021-12-31 20:33:20|2416.82|2415.32|2416.82|2415.32|2416.82|2415.32|2416.71|2415.21|0
1640982810000|2021-12-31 20:33:30|2416.71|2415.21|2416.82|2415.32|2416.82|2415.32|2416.71|2415.21|0
1640982820000|2021-12-31 20:33:40|2416.77|2415.27|2416.82|2415.32|2416.94|2415.44|2416.77|2415.27|0
1640982830000|2021-12-31 20:33:50|2416.71|2415.21|2416.59|2415.09|2416.71|2415.21|2416.59|2415.09|0
1640982840000|2021-12-31 20:34:00|2416.71|2415.21|2416.82|2415.32|2416.82|2415.32|2416.71|2415.21|0
1640982850000|2021-12-31 20:34:10|2416.94|2415.44|2416.94|2415.44|2417.05|2415.55|2416.82|2415.32|0
1640982860000|2021-12-31 20:34:20|2416.71|2415.21|2416.71|2415.21|2416.71|2415.21|2416.71|2415.21|0
1640982870000|2021-12-31 20:34:30|2416.59|2415.09|2416.37|2414.87|2416.59|2415.09|2416.37|2414.87|0
1640982880000|2021-12-31 20:34:40|2416.48|2414.98|2416.48|2414.98|2416.48|2414.98|2416.37|2414.87|0
1640982890000|2021-12-31 20:34:50|2416.59|2415.09|2416.59|2415.09|2416.59|2415.09|2416.48|2414.98|0
1640982900000|2021-12-31 20:35:00|2416.71|2415.21|2416.71|2415.21|2416.82|2415.32|2416.71|2415.21|0
1640982910000|2021-12-31 20:35:10|2416.59|2415.09|2416.48|2414.98|2416.59|2415.09|2416.48|2414.98|0
1640982920000|2021-12-31 20:35:20|2416.37|2414.87|2416.25|2414.75|2416.37|2414.87|2416.25|2414.75|0
1640982930000|2021-12-31 20:35:30|2416.37|2414.87|2416.25|2414.75|2416.48|2414.98|2416.25|2414.75|0
1640982940000|2021-12-31 20:35:40|2416.37|2414.87|2416.25|2414.75|2416.37|2414.87|2416.25|2414.75|0
1640982950000|2021-12-31 20:35:50|2416.37|2414.87|2416.48|2414.98|2416.48|2414.98|2416.37|2414.87|0
1640982960000|2021-12-31 20:36:00|2416.59|2415.09|2416.37|2414.87|2416.59|2415.09|2416.37|2414.87|0
1640982970000|2021-12-31 20:36:10|2416.31|2414.81|2416.37|2414.87|2416.37|2414.87|2416.25|2414.75|0
1640982980000|2021-12-31 20:36:20|2416.25|2414.75|2416.25|2414.75|2416.37|2414.87|2416.25|2414.75|0
1640982990000|2021-12-31 20:36:30|2416.37|2414.87|2416.37|2414.87|2416.37|2414.87|2416.37|2414.87|0
1640983000000|2021-12-31 20:36:40|2416.48|2414.98|2416.48|2414.98|2416.48|2414.98|2416.48|2414.98|0
1640983010000|2021-12-31 20:36:50|2416.37|2414.87|2416.48|2414.98|2416.48|2414.98|2416.37|2414.87|0
1640983020000|2021-12-31 20:37:00|2416.37|2414.87|2416.25|2414.75|2416.37|2414.87|2416.25|2414.75|0
1640983030000|2021-12-31 20:37:10|2416.37|2414.87|2416.48|2414.98|2416.48|2414.98|2416.37|2414.87|0
1640983040000|2021-12-31 20:37:20|2416.59|2415.09|2416.71|2415.21|2416.71|2415.21|2416.59|2415.09|0
1640983050000|2021-12-31 20:37:30|2416.82|2415.32|2416.71|2415.21|2416.94|2415.44|2416.71|2415.21|0
1640983060000|2021-12-31 20:37:40|2416.59|2415.09|2416.48|2414.98|2416.59|2415.09|2416.48|2414.98|0
1640983070000|2021-12-31 20:37:50|2416.82|2415.32|2416.71|2415.21|2416.82|2415.32|2416.71|2415.21|0
1640983080000|2021-12-31 20:38:00|2416.59|2415.09|2416.59|2415.09|2416.59|2415.09|2416.59|2415.09|0
1640983090000|2021-12-31 20:38:10|2416.48|2414.98|2416.59|2415.09|2416.71|2415.21|2416.48|2414.98|0
1640983100000|2021-12-31 20:38:20|2416.48|2414.98|2416.25|2414.75|2416.48|2414.98|2416.25|2414.75|0
1640983110000|2021-12-31 20:38:30|2416.37|2414.87|2416.48|2414.98|2416.48|2414.98|2416.37|2414.87|0
1640983120000|2021-12-31 20:38:40|2416.37|2414.87|2416.48|2414.98|2416.48|2414.98|2416.37|2414.87|0
1640983130000|2021-12-31 20:38:50|2416.42|2414.92|2416.48|2414.98|2416.48|2414.98|2416.25|2414.75|0
1640983140000|2021-12-31 20:39:00|2416.37|2414.87|2416.37|2414.87|2416.48|2414.98|2416.37|2414.87|0
1640983150000|2021-12-31 20:39:10|2416.25|2414.75|2416.37|2414.87|2416.37|2414.87|2416.25|2414.75|0
1640983160000|2021-12-31 20:39:20|2416.48|2414.98|2416.59|2415.09|2416.71|2415.21|2416.48|2414.98|0
1640983170000|2021-12-31 20:39:30|2416.54|2415.04|2416.59|2415.09|2416.59|2415.09|2416.54|2415.04|0
1640983180000|2021-12-31 20:39:40|2416.54|2415.04|2416.82|2415.32|2416.82|2415.32|2416.54|2415.04|0
1640983190000|2021-12-31 20:39:50|2416.94|2415.44|2417.16|2415.66|2417.16|2415.66|2416.94|2415.44|0
1640983200000|2021-12-31 20:40:00|2417.05|2415.55|2417.05|2415.55|2417.16|2415.66|2416.94|2415.44|0
1640983210000|2021-12-31 20:40:10|2417.11|2415.61|2417.28|2415.78|2417.28|2415.78|2417.11|2415.61|0
1640983220000|2021-12-31 20:40:20|2417.39|2415.89|2417.51|2416.01|2417.51|2416.01|2417.39|2415.89|0
1640983230000|2021-12-31 20:40:30|2417.39|2415.89|2417.73|2416.23|2417.73|2416.23|2417.39|2415.89|0
1640983240000|2021-12-31 20:40:40|2417.62|2416.12|2418.3|2416.8|2418.3|2416.8|2417.62|2416.12|0
1640983250000|2021-12-31 20:40:50|2418.19|2416.69|2418.08|2416.58|2418.3|2416.8|2418.08|2416.58|0
1640983260000|2021-12-31 20:41:00|2418.19|2416.69|2417.96|2416.46|2418.19|2416.69|2417.96|2416.46|0
1640983270000|2021-12-31 20:41:10|2418.19|2416.69|2418.19|2416.69|2418.3|2416.8|2418.19|2416.69|0
1640983280000|2021-12-31 20:41:20|2418.08|2416.58|2417.85|2416.35|2418.08|2416.58|2417.85|2416.35|0
1640983290000|2021-12-31 20:41:30|2417.96|2416.46|2417.96|2416.46|2418.08|2416.58|2417.9|2416.4|0
1640983300000|2021-12-31 20:41:40|2418.08|2416.58|2418.19|2416.69|2418.19|2416.69|2418.08|2416.58|0
1640983310000|2021-12-31 20:41:50|2418.3|2416.8|2418.08|2416.58|2418.3|2416.8|2418.08|2416.58|0
1640983320000|2021-12-31 20:42:00|2418.19|2416.69|2418.08|2416.58|2418.19|2416.69|2417.96|2416.46|0
1640983330000|2021-12-31 20:42:10|2417.96|2416.46|2418.08|2416.58|2418.13|2416.63|2417.96|2416.46|0
1640983340000|2021-12-31 20:42:20|2418.19|2416.69|2417.96|2416.46|2418.19|2416.69|2417.96|2416.46|0
1640983350000|2021-12-31 20:42:30|2417.85|2416.35|2417.85|2416.35|2417.96|2416.46|2417.85|2416.35|0
1640983360000|2021-12-31 20:42:40|2417.73|2416.23|2417.51|2416.01|2417.73|2416.23|2417.51|2416.01|0
1640983370000|2021-12-31 20:42:50|2417.62|2416.12|2417.62|2416.12|2417.62|2416.12|2417.51|2416.01|0
1640983380000|2021-12-31 20:43:00|2417.51|2416.01|2417.16|2415.66|2417.51|2416.01|2417.16|2415.66|0
1640983390000|2021-12-31 20:43:10|2417.05|2415.55|2417.39|2415.89|2417.39|2415.89|2417.05|2415.55|0
1640983400000|2021-12-31 20:43:20|2417.28|2415.78|2417.28|2415.78|2417.28|2415.78|2417.16|2415.66|0
1640983410000|2021-12-31 20:43:30|2417.16|2415.66|2417.16|2415.66|2417.28|2415.78|2417.16|2415.66|0
1640983420000|2021-12-31 20:43:40|2417.11|2415.61|2416.94|2415.44|2417.16|2415.66|2416.94|2415.44|0
1640983430000|2021-12-31 20:43:50|2417.05|2415.55|2416.94|2415.44|2417.05|2415.55|2416.94|2415.44|0
1640983440000|2021-12-31 20:44:00|2417.05|2415.55|2417.16|2415.66|2417.16|2415.66|2417.05|2415.55|0
1640983450000|2021-12-31 20:44:10|2417.28|2415.78|2417.39|2415.89|2417.51|2416.01|2417.28|2415.78|0
1640983460000|2021-12-31 20:44:20|2417.28|2415.78|2417.39|2415.89|2417.39|2415.89|2417.28|2415.78|0
1640983470000|2021-12-31 20:44:30|2417.28|2415.78|2417.96|2416.46|2417.96|2416.46|2417.28|2415.78|0
1640983480000|2021-12-31 20:44:40|2418.08|2416.58|2418.42|2416.92|2418.42|2416.92|2417.96|2416.46|0
1640983490000|2021-12-31 20:44:50|2418.3|2416.8|2418.19|2416.69|2418.42|2416.92|2418.19|2416.69|0
1640983500000|2021-12-31 20:45:00|2418.3|2416.8|2418.19|2416.69|2418.3|2416.8|2418.19|2416.69|0
1640983510000|2021-12-31 20:45:10|2418.3|2416.8|2418.3|2416.8|2418.3|2416.8|2418.19|2416.69|0
1640983520000|2021-12-31 20:45:20|2418.42|2416.92|2418.53|2417.03|2418.53|2417.03|2418.42|2416.92|0
1640983530000|2021-12-31 20:45:30|2418.65|2417.15|2418.42|2416.92|2418.65|2417.15|2418.42|2416.92|0
1640983540000|2021-12-31 20:45:40|2418.53|2417.03|2418.3|2416.8|2418.53|2417.03|2418.19|2416.69|0
1640983550000|2021-12-31 20:45:50|2418.42|2416.92|2418.65|2417.15|2418.65|2417.15|2418.42|2416.92|0
1640983560000|2021-12-31 20:46:00|2418.42|2416.92|2418.42|2416.92|2418.53|2417.03|2418.42|2416.92|0
1640983570000|2021-12-31 20:46:10|2418.53|2417.03|2418.65|2417.15|2418.65|2417.15|2418.42|2416.92|0
1640983580000|2021-12-31 20:46:20|2418.53|2417.03|2418.3|2416.8|2418.53|2417.03|2418.3|2416.8|0
1640983590000|2021-12-31 20:46:30|2418.42|2416.92|2418.3|2416.8|2418.42|2416.92|2418.3|2416.8|0
1640983600000|2021-12-31 20:46:40|2418.19|2416.69|2418.99|2417.49|2419.44|2417.94|2418.19|2416.69|0
1640983610000|2021-12-31 20:46:50|2418.87|2417.37|2418.53|2417.03|2418.87|2417.37|2418.42|2416.92|0
1640983620000|2021-12-31 20:47:00|2418.42|2416.92|2418.08|2416.58|2418.42|2416.92|2418.08|2416.58|0
1640983630000|2021-12-31 20:47:10|2417.96|2416.46|2417.73|2416.23|2417.96|2416.46|2417.73|2416.23|0
1640983640000|2021-12-31 20:47:20|2417.85|2416.35|2417.96|2416.46|2417.96|2416.46|2417.85|2416.35|0
1640983650000|2021-12-31 20:47:30|2417.85|2416.35|2417.73|2416.23|2417.96|2416.46|2417.73|2416.23|0
1640983660000|2021-12-31 20:47:40|2417.85|2416.35|2418.08|2416.58|2418.19|2416.69|2417.85|2416.35|0
1640983670000|2021-12-31 20:47:50|2417.96|2416.46|2418.08|2416.58|2418.19|2416.69|2417.96|2416.46|0
1640983680000|2021-12-31 20:48:00|2417.96|2416.46|2418.19|2416.69|2418.19|2416.69|2417.96|2416.46|0
1640983690000|2021-12-31 20:48:10|2417.96|2416.46|2418.42|2416.92|2418.42|2416.92|2417.96|2416.46|0
1640983700000|2021-12-31 20:48:20|2418.53|2417.03|2418.08|2416.58|2418.53|2417.03|2418.08|2416.58|0
1640983710000|2021-12-31 20:48:30|2418.19|2416.69|2418.53|2417.03|2418.65|2417.15|2418.19|2416.69|0
1640983720000|2021-12-31 20:48:40|2418.42|2416.92|2418.42|2416.92|2418.53|2417.03|2418.42|2416.92|0
1640983730000|2021-12-31 20:48:50|2418.53|2417.03|2418.19|2416.69|2418.53|2417.03|2418.19|2416.69|0
1640983740000|2021-12-31 20:49:00|2418.08|2416.58|2418.19|2416.69|2418.19|2416.69|2418.08|2416.58|0
1640983750000|2021-12-31 20:49:10|2418.25|2416.75|2418.19|2416.69|2418.3|2416.8|2418.08|2416.58|0
1640983760000|2021-12-31 20:49:20|2418.08|2416.58|2417.73|2416.23|2418.08|2416.58|2417.62|2416.12|0
1640983770000|2021-12-31 20:49:30|2417.62|2416.12|2417.62|2416.12|2417.62|2416.12|2417.51|2416.01|0
1640983780000|2021-12-31 20:49:40|2417.51|2416.01|2417.39|2415.89|2417.62|2416.12|2417.39|2415.89|0
1640983790000|2021-12-31 20:49:50|2417.28|2415.78|2417.28|2415.78|2417.39|2415.89|2417.22|2415.72|0
1640983800000|2021-12-31 20:50:00|2416.94|2415.44|2416.48|2414.98|2416.94|2415.44|2416.25|2414.75|0
1640983810000|2021-12-31 20:50:10|2416.37|2414.87|2416.25|2414.75|2416.48|2414.98|2416.25|2414.75|0
1640983820000|2021-12-31 20:50:20|2415.91|2414.41|2415.68|2414.18|2415.91|2414.41|2415.57|2414.07|0
1640983830000|2021-12-31 20:50:30|2415.57|2414.07|2414.32|2412.82|2415.57|2414.07|2414.32|2412.82|0
1640983840000|2021-12-31 20:50:40|2414.2|2412.7|2413.98|2412.48|2414.32|2412.82|2413.98|2412.48|0
1640983850000|2021-12-31 20:50:50|2413.86|2412.36|2413.86|2412.36|2414.09|2412.59|2413.75|2412.25|0
1640983860000|2021-12-31 20:51:00|2413.75|2412.25|2413.29|2411.79|2413.75|2412.25|2412.95|2411.45|0
1640983870000|2021-12-31 20:51:10|2413.41|2411.91|2413.18|2411.68|2413.52|2412.02|2413.18|2411.68|0
1640983880000|2021-12-31 20:51:20|2413.06|2411.56|2412.95|2411.45|2413.29|2411.79|2412.95|2411.45|0
1640983890000|2021-12-31 20:51:30|2413.06|2411.56|2413.06|2411.56|2413.18|2411.68|2412.95|2411.45|0
1640983900000|2021-12-31 20:51:40|2412.95|2411.45|2412.95|2411.45|2413.18|2411.68|2412.95|2411.45|0
1640983910000|2021-12-31 20:51:50|2412.49|2410.99|2412.49|2410.99|2412.72|2411.22|2412.38|2410.88|0
1640983920000|2021-12-31 20:52:00|2412.38|2410.88|2412.27|2410.77|2412.49|2410.99|2412.15|2410.65|0
1640983930000|2021-12-31 20:52:10|2412.38|2410.88|2412.38|2410.88|2412.38|2410.88|2412.27|2410.77|0
1640983940000|2021-12-31 20:52:20|2412.49|2410.99|2412.84|2411.34|2412.95|2411.45|2412.44|2410.94|0
1640983950000|2021-12-31 20:52:30|2412.95|2411.45|2413.18|2411.68|2413.29|2411.79|2412.89|2411.39|0
1640983960000|2021-12-31 20:52:40|2413.29|2411.79|2413.18|2411.68|2413.41|2411.91|2413.06|2411.56|0
1640983970000|2021-12-31 20:52:50|2413.29|2411.79|2413.41|2411.91|2413.52|2412.02|2413.18|2411.68|0
1640983980000|2021-12-31 20:53:00|2413.18|2411.68|2413.29|2411.79|2413.41|2411.91|2412.84|2411.34|0
1640983990000|2021-12-31 20:53:10|2413.18|2411.68|2412.95|2411.45|2413.29|2411.79|2412.84|2411.34|0
1640984000000|2021-12-31 20:53:20|2412.84|2411.34|2412.61|2411.11|2412.84|2411.34|2412.49|2410.99|0
1640984010000|2021-12-31 20:53:30|2412.49|2410.99|2412.49|2410.99|2412.61|2411.11|2412.38|2410.88|0
1640984020000|2021-12-31 20:53:40|2412.61|2411.11|2413.18|2411.68|2413.29|2411.79|2412.61|2411.11|0
1640984030000|2021-12-31 20:53:50|2413.29|2411.79|2413.98|2412.48|2414.09|2412.59|2413.29|2411.79|0
1640984040000|2021-12-31 20:54:00|2413.63|2412.13|2412.72|2411.22|2413.75|2412.25|2412.61|2411.11|0
1640984050000|2021-12-31 20:54:10|2412.84|2411.34|2412.38|2410.88|2412.84|2411.34|2412.38|2410.88|0
1640984060000|2021-12-31 20:54:20|2412.44|2410.94|2412.49|2410.99|2412.49|2410.99|2412.27|2410.77|0
1640984070000|2021-12-31 20:54:30|2412.38|2410.88|2412.15|2410.65|2412.61|2411.11|2412.15|2410.65|0
1640984080000|2021-12-31 20:54:40|2412.04|2410.54|2412.04|2410.54|2412.38|2410.88|2412.04|2410.54|0
1640984090000|2021-12-31 20:54:50|2411.81|2410.31|2411.81|2410.31|2411.93|2410.43|2411.7|2410.2|0
1640984100000|2021-12-31 20:55:00|2411.7|2410.2|2411.7|2410.2|2411.81|2410.31|2411.7|2410.2|0
1640984120000|2021-12-31 20:55:20|2411.81|2410.31|2411.7|2410.2|2411.81|2410.31|2411.7|2410.2|0
1640984130000|2021-12-31 20:55:30|2411.53|2410.03|2411.58|2410.08|2411.93|2410.43|2411.36|2409.86|0
1640984140000|2021-12-31 20:55:40|2411.47|2409.97|2411.7|2410.2|2411.81|2410.31|2411.36|2409.86|0
1640984150000|2021-12-31 20:55:50|2411.58|2410.08|2411.13|2409.63|2411.58|2410.08|2411.13|2409.63|0
1640984160000|2021-12-31 20:56:00|2411.24|2409.74|2411.13|2409.63|2411.24|2409.74|2411.01|2409.51|0
1640984170000|2021-12-31 20:56:10|2411.01|2409.51|2411.7|2410.2|2411.7|2410.2|2411.01|2409.51|0
1640984180000|2021-12-31 20:56:20|2411.81|2410.31|2412.49|2410.99|2412.61|2411.11|2411.81|2410.31|0
1640984190000|2021-12-31 20:56:30|2412.61|2411.11|2412.04|2410.54|2412.72|2411.22|2412.04|2410.54|0
1640984200000|2021-12-31 20:56:40|2411.93|2410.43|2411.58|2410.08|2412.04|2410.54|2411.47|2409.97|0
1640984210000|2021-12-31 20:56:50|2411.7|2410.2|2411.47|2409.97|2411.7|2410.2|2411.36|2409.86|0
1640984220000|2021-12-31 20:57:00|2411.58|2410.08|2411.47|2409.97|2411.81|2410.31|2411.36|2409.86|0
1640984230000|2021-12-31 20:57:10|2411.41|2409.91|2411.36|2409.86|2411.41|2409.91|2411.24|2409.74|0
1640984240000|2021-12-31 20:57:20|2411.41|2409.91|2411.7|2410.2|2411.81|2410.31|2411.24|2409.74|0
1640984250000|2021-12-31 20:57:30|2411.58|2410.08|2411.81|2410.31|2411.93|2410.43|2411.58|2410.08|0
1640984260000|2021-12-31 20:57:40|2411.93|2410.43|2412.27|2410.77|2412.27|2410.77|2411.81|2410.31|0
1640984270000|2021-12-31 20:57:50|2412.15|2410.65|2411.81|2410.31|2412.27|2410.77|2411.81|2410.31|0
1640984280000|2021-12-31 20:58:00|2411.7|2410.2|2411.7|2410.2|2411.81|2410.31|2411.58|2410.08|0
1640984290000|2021-12-31 20:58:10|2411.58|2410.08|2411.36|2409.86|2411.58|2410.08|2411.36|2409.86|0
1640984300000|2021-12-31 20:58:20|2411.47|2409.97|2411.47|2409.97|2411.7|2410.2|2411.47|2409.97|0
1640984310000|2021-12-31 20:58:30|2411.58|2410.08|2411.7|2410.2|2411.93|2410.43|2411.47|2409.97|0
1640984320000|2021-12-31 20:58:40|2411.81|2410.31|2411.93|2410.43|2412.04|2410.54|2411.81|2410.31|0
1640984330000|2021-12-31 20:58:50|2411.81|2410.31|2411.7|2410.2|2412.27|2410.77|2411.7|2410.2|0
1640984340000|2021-12-31 20:59:00|2411.58|2410.08|2411.7|2410.2|2411.93|2410.43|2411.47|2409.97|0
1640984350000|2021-12-31 20:59:10|2411.81|2410.31|2411.36|2409.86|2411.81|2410.31|2411.36|2409.86|0
1640984360000|2021-12-31 20:59:20|2411.24|2409.74|2411.37|2409.87|2411.59|2410.09|2411.02|2409.52|0
1640984370000|2021-12-31 20:59:30|2411.48|2409.98|2411.14|2409.64|2411.59|2410.09|2411.14|2409.64|0
1640984380000|2021-12-31 20:59:40|2411.25|2409.75|2411.25|2409.75|2411.37|2409.87|2410.45|2408.95|0
1640984390000|2021-12-31 20:59:50|2411.02|2409.52|2410.99|2409.49|2411.25|2409.75|2410.53|2409.03|0
1640984400000|2021-12-31 21:00:00|2411.48|2409.98|2413.57|2412.07|2413.57|2412.07|2411.48|2409.98|0
1640984410000|2021-12-31 21:00:10|2413.59|2412.09|2413.66|2412.16|2414.02|2412.52|2413.34|2411.84|0
1640984420000|2021-12-31 21:00:20|2413.64|2412.14|2414.14|2412.64|2414.39|2412.89|2413.44|2411.94|0
1640984430000|2021-12-31 21:00:30|2414.02|2412.52|2414.25|2412.75|2414.25|2412.75|2414.02|2412.52|0
1640984440000|2021-12-31 21:00:40|2414.23|2412.73|2413.93|2412.43|2414.25|2412.75|2413.8|2412.3|0
1640984450000|2021-12-31 21:00:50|2413.97|2412.47|2414.25|2412.75|2414.52|2413.02|2413.97|2412.47|0
1640984460000|2021-12-31 21:01:00|2414.21|2412.71|2413.8|2412.3|2414.21|2412.71|2413.8|2412.3|0
1640984470000|2021-12-31 21:01:10|2413.82|2412.32|2413.44|2411.94|2413.93|2412.43|2413.44|2411.94|0
1640984480000|2021-12-31 21:01:20|2413.45|2411.95|2413.66|2412.16|2413.8|2412.3|2413.44|2411.94|0
1640984490000|2021-12-31 21:01:30|2413.64|2412.14|2413.21|2411.71|2413.66|2412.16|2413.21|2411.71|0
1640984500000|2021-12-31 21:01:40|2413.23|2411.73|2413.34|2411.84|2413.44|2411.94|2413.23|2411.73|0
1640984510000|2021-12-31 21:01:50|2413.32|2411.82|2413.15|2411.65|2413.32|2411.82|2413.15|2411.65|0
1640984520000|2021-12-31 21:02:00|2413.13|2411.63|2412.69|2411.19|2413.13|2411.63|2412.69|2411.19|0
1640984530000|2021-12-31 21:02:10|2412.67|2411.17|2412.56|2411.06|2412.67|2411.17|2412.56|2411.06|0
1640984540000|2021-12-31 21:02:20|2412.52|2411.02|2412.33|2410.83|2412.52|2411.02|2412.33|2410.83|0
1640984550000|2021-12-31 21:02:30|2412.31|2410.81|2412.1|2410.6|2412.31|2410.81|2412.1|2410.6|0
1640984570000|2021-12-31 21:02:50|2412.08|2410.58|2412.1|2410.6|2412.1|2410.6|2411.97|2410.47|0
1640984580000|2021-12-31 21:03:00|2412.12|2410.62|2412.1|2410.6|2412.24|2410.74|2411.88|2410.38|0
1640984590000|2021-12-31 21:03:10|2412.08|2410.58|2412.33|2410.83|2412.33|2410.83|2411.97|2410.47|0
1640984600000|2021-12-31 21:03:20|2412.35|2410.85|2412.69|2411.19|2412.69|2411.19|2412.35|2410.85|0
1640984610000|2021-12-31 21:03:30|2412.73|2411.23|2412.79|2411.29|2413.05|2411.55|2412.73|2411.23|0
1640984620000|2021-12-31 21:03:40|2412.77|2411.27|2412.79|2411.29|2412.79|2411.29|2412.69|2411.19|0
1640984630000|2021-12-31 21:03:50|2412.77|2411.27|2413.05|2411.55|2413.05|2411.55|2412.69|2411.19|0
1640984640000|2021-12-31 21:04:00|2413.03|2411.53|2412.69|2411.19|2413.03|2411.53|2412.69|2411.19|0
1640984650000|2021-12-31 21:04:10|2412.67|2411.17|2412.33|2410.83|2412.67|2411.17|2412.24|2410.74|0
1640984660000|2021-12-31 21:04:20|2412.35|2410.85|2412.56|2411.06|2412.56|2411.06|2412.33|2410.83|0
1640984670000|2021-12-31 21:04:30|2412.58|2411.08|2412.69|2411.19|2412.69|2411.19|2412.58|2411.08|0
1640984680000|2021-12-31 21:04:40|2412.67|2411.17|2413.05|2411.55|2413.05|2411.55|2412.56|2411.06|0
1640984690000|2021-12-31 21:04:50|2413.07|2411.57|2413.05|2411.55|2413.15|2411.65|2413.05|2411.55|0
1640984700000|2021-12-31 21:05:00|2413.03|2411.53|2413.05|2411.55|2413.1|2411.6|2412.92|2411.42|0
1640984710000|2021-12-31 21:05:10|2413.07|2411.57|2413.05|2411.55|2413.28|2411.78|2413.05|2411.55|0
1640984720000|2021-12-31 21:05:20|2413.07|2411.57|2412.69|2411.19|2413.15|2411.65|2412.56|2411.06|0
1640984730000|2021-12-31 21:05:30|2412.71|2411.21|2412.74|2411.24|2412.79|2411.29|2412.71|2411.21|0
1640984740000|2021-12-31 21:05:40|2412.75|2411.25|2412.79|2411.29|2412.79|2411.29|2412.69|2411.19|0
1640984750000|2021-12-31 21:05:50|2412.81|2411.31|2412.79|2411.29|2412.92|2411.42|2412.79|2411.29|0
1640984760000|2021-12-31 21:06:00|2412.77|2411.27|2412.69|2411.19|2412.79|2411.29|2412.56|2411.06|0
1640984770000|2021-12-31 21:06:10|2412.67|2411.17|2412.79|2411.29|2412.79|2411.29|2412.56|2411.06|0
1640984780000|2021-12-31 21:06:20|2412.81|2411.31|2412.69|2411.19|2412.92|2411.42|2412.69|2411.19|0
1640984790000|2021-12-31 21:06:30|2412.71|2411.21|2413.05|2411.55|2413.15|2411.65|2412.71|2411.21|0
1640984800000|2021-12-31 21:06:40|2413.03|2411.53|2413.03|2411.53|2413.05|2411.55|2412.92|2411.42|0
1640984810000|2021-12-31 21:06:50|2412.92|2411.42|2413.15|2411.65|2413.15|2411.65|2412.92|2411.42|0
1640984820000|2021-12-31 21:07:00|2413.13|2411.63|2412.69|2411.19|2413.15|2411.65|2412.69|2411.19|0
1640984830000|2021-12-31 21:07:10|2412.71|2411.21|2413.05|2411.55|2413.28|2411.78|2412.71|2411.21|0
1640984850000|2021-12-31 21:07:30|2413.08|2411.58|2412.79|2411.29|2413.2|2411.7|2412.79|2411.29|0
1640984860000|2021-12-31 21:07:40|2412.77|2411.27|2412.79|2411.29|2412.79|2411.29|2412.69|2411.19|0
1640984870000|2021-12-31 21:07:50|2412.77|2411.27|2412.92|2411.42|2412.92|2411.42|2412.69|2411.19|0
1640984880000|2021-12-31 21:08:00|2412.9|2411.4|2412.56|2411.06|2412.9|2411.4|2412.56|2411.06|0
1640984890000|2021-12-31 21:08:10|2412.58|2411.08|2412.69|2411.19|2412.79|2411.29|2412.58|2411.08|0
1640984900000|2021-12-31 21:08:20|2412.67|2411.17|2412.69|2411.19|2412.69|2411.19|2412.56|2411.06|0
1640984910000|2021-12-31 21:08:30|2412.71|2411.21|2412.69|2411.19|2412.79|2411.29|2412.69|2411.19|0
1640984920000|2021-12-31 21:08:40|2412.68|2411.18|2412.56|2411.06|2412.69|2411.19|2412.56|2411.06|0
1640984930000|2021-12-31 21:08:50|2412.58|2411.08|2412.69|2411.19|2412.69|2411.19|2412.58|2411.08|0
1640984940000|2021-12-31 21:09:00|2412.67|2411.17|2412.46|2410.96|2412.67|2411.17|2412.46|2410.96|0
1640984950000|2021-12-31 21:09:10|2412.48|2410.98|2412.69|2411.19|2412.69|2411.19|2412.48|2410.98|0
1640984960000|2021-12-31 21:09:20|2412.71|2411.21|2412.69|2411.19|2412.79|2411.29|2412.69|2411.19|0
1640984970000|2021-12-31 21:09:30|2412.68|2411.18|2412.56|2411.06|2412.68|2411.18|2412.56|2411.06|0
1640984980000|2021-12-31 21:09:40|2412.58|2411.08|2412.69|2411.19|2412.79|2411.29|2412.56|2411.06|0
1640984990000|2021-12-31 21:09:50|2412.7|2411.2|2412.79|2411.29|2412.92|2411.42|2412.7|2411.2|0
1640985010000|2021-12-31 21:10:10|2412.81|2411.31|2412.77|2411.27|2412.92|2411.42|2412.77|2411.27|0
1640985020000|2021-12-31 21:10:20|2412.69|2411.19|2412.79|2411.29|2412.79|2411.29|2412.69|2411.19|0
1640985030000|2021-12-31 21:10:30|2412.77|2411.27|2412.56|2411.06|2412.77|2411.27|2412.56|2411.06|0
1640985040000|2021-12-31 21:10:40|2412.58|2411.08|2412.79|2411.29|2412.79|2411.29|2412.58|2411.08|0
1640985060000|2021-12-31 21:11:00|2412.77|2411.27|2412.69|2411.19|2412.77|2411.27|2412.69|2411.19|0
1640985070000|2021-12-31 21:11:10|2412.71|2411.21|2412.46|2410.96|2412.79|2411.29|2412.46|2410.96|0
1640985080000|2021-12-31 21:11:20|2412.48|2410.98|2412.56|2411.06|2412.56|2411.06|2412.48|2410.98|0
1640985090000|2021-12-31 21:11:30|2412.58|2411.08|2412.56|2411.06|2412.69|2411.19|2412.56|2411.06|0
1640985100000|2021-12-31 21:11:40|2412.58|2411.08|2412.69|2411.19|2412.69|2411.19|2412.58|2411.08|0
1640985110000|2021-12-31 21:11:50|2412.73|2411.23|2412.92|2411.42|2412.92|2411.42|2412.73|2411.23|0
1640985120000|2021-12-31 21:12:00|2412.94|2411.44|2413.05|2411.55|2413.15|2411.65|2412.94|2411.44|0
1640985130000|2021-12-31 21:12:10|2413.03|2411.53|2413.05|2411.55|2413.05|2411.55|2412.92|2411.42|0
1640985140000|2021-12-31 21:12:20|2413.04|2411.54|2412.79|2411.29|2413.04|2411.54|2412.79|2411.29|0
1640985160000|2021-12-31 21:12:40|2412.78|2411.28|2412.71|2411.21|2412.79|2411.29|2412.69|2411.19|0
1640985170000|2021-12-31 21:12:50|2412.79|2411.29|2412.79|2411.29|2412.92|2411.42|2412.69|2411.19|0
1640985190000|2021-12-31 21:13:10|2412.81|2411.31|2413.05|2411.55|2413.15|2411.65|2412.81|2411.31|0
1640985200000|2021-12-31 21:13:20|2413.07|2411.57|2413.15|2411.65|2413.15|2411.65|2413.05|2411.55|0
1640985210000|2021-12-31 21:13:30|2413.13|2411.63|2413.05|2411.55|2413.13|2411.63|2413.05|2411.55|0
1640985220000|2021-12-31 21:13:40|2413.03|2411.53|2412.92|2411.42|2413.03|2411.53|2412.92|2411.42|0
1640985230000|2021-12-31 21:13:50|2412.94|2411.44|2413.05|2411.55|2413.05|2411.55|2412.94|2411.44|0
1640985240000|2021-12-31 21:14:00|2413.07|2411.57|2413.05|2411.55|2413.15|2411.65|2413.05|2411.55|0
1640985250000|2021-12-31 21:14:10|2413.07|2411.57|2413.28|2411.78|2413.28|2411.78|2413.07|2411.57|0
1640985260000|2021-12-31 21:14:20|2413.3|2411.8|2413.51|2412.01|2413.6|2412.1|2413.3|2411.8|0
1640985270000|2021-12-31 21:14:30|2413.53|2412.03|2413.51|2412.01|2413.6|2412.1|2413.51|2412.01|0
1640985280000|2021-12-31 21:14:40|2413.49|2411.99|2413.51|2412.01|2413.51|2412.01|2413.38|2411.88|0
1640985290000|2021-12-31 21:14:50|2413.49|2411.99|2413.51|2412.01|2413.51|2412.01|2413.38|2411.88|0
1640985300000|2021-12-31 21:15:00|2413.49|2411.99|2413.38|2411.88|2413.49|2411.99|2413.38|2411.88|0
1640985310000|2021-12-31 21:15:10|2413.32|2411.82|2413.15|2411.65|2413.32|2411.82|2413.05|2411.55|0
1640985320000|2021-12-31 21:15:20|2413.19|2411.69|2413.38|2411.88|2413.38|2411.88|2413.19|2411.69|0
1640985340000|2021-12-31 21:15:40|2413.36|2411.86|2413.28|2411.78|2413.38|2411.88|2413.28|2411.78|0
1640985360000|2021-12-31 21:16:00|2413.26|2411.76|2413.15|2411.65|2413.26|2411.76|2413.15|2411.65|0
1640985370000|2021-12-31 21:16:10|2413.16|2411.66|2413.15|2411.65|2413.2|2411.7|2413.15|2411.65|0
1640985380000|2021-12-31 21:16:20|2413.13|2411.63|2413.28|2411.78|2413.28|2411.78|2413.05|2411.55|0
1640985390000|2021-12-31 21:16:30|2413.3|2411.8|2413.38|2411.88|2413.38|2411.88|2413.3|2411.8|0
1640985400000|2021-12-31 21:16:40|2413.39|2411.89|2413.38|2411.88|2413.51|2412.01|2413.38|2411.88|0
1640985420000|2021-12-31 21:17:00|2413.41|2411.91|2413.6|2412.1|2413.6|2412.1|2413.41|2411.91|0
1640985430000|2021-12-31 21:17:10|2413.58|2412.08|2413.51|2412.01|2413.58|2412.08|2413.51|2412.01|0
1640985450000|2021-12-31 21:17:30|2413.53|2412.03|2413.6|2412.1|2413.6|2412.1|2413.53|2412.03|0
1640985470000|2021-12-31 21:17:50|2413.58|2412.08|2413.51|2412.01|2413.58|2412.08|2413.51|2412.01|0
1640985480000|2021-12-31 21:18:00|2413.5|2412|2413.38|2411.88|2413.51|2412.01|2413.38|2411.88|0
1640985500000|2021-12-31 21:18:20|2413.36|2411.86|2413.28|2411.78|2413.36|2411.86|2413.28|2411.78|0
1640985510000|2021-12-31 21:18:30|2413.3|2411.8|2413.38|2411.88|2413.38|2411.88|2413.3|2411.8|0
1640985570000|2021-12-31 21:19:30|2413.39|2411.89|2413.51|2412.01|2413.51|2412.01|2413.39|2411.89|0
1640985580000|2021-12-31 21:19:40|2413.49|2411.99|2413.38|2411.88|2413.49|2411.99|2413.38|2411.88|0
1640985600000|2021-12-31 21:20:00|2413.36|2411.86|2413.28|2411.78|2413.36|2411.86|2413.28|2411.78|0
1640985610000|2021-12-31 21:20:10|2413.27|2411.77|2413.28|2411.78|2413.28|2411.78|2413.2|2411.7|0
1640985620000|2021-12-31 21:20:20|2413.26|2411.76|2413.15|2411.65|2413.26|2411.76|2413.15|2411.65|0
1640985650000|2021-12-31 21:20:50|2413.13|2411.63|2413.05|2411.55|2413.13|2411.63|2413.05|2411.55|0
1640985670000|2021-12-31 21:21:10|2413.03|2411.53|2413.15|2411.65|2413.15|2411.65|2412.92|2411.42|0
1640985690000|2021-12-31 21:21:30|2413.13|2411.63|2413.05|2411.55|2413.13|2411.63|2413.05|2411.55|0
1640985710000|2021-12-31 21:21:50|2413.03|2411.53|2412.92|2411.42|2413.03|2411.53|2412.79|2411.29|0
1640985720000|2021-12-31 21:22:00|2412.91|2411.41|2412.92|2411.42|2412.92|2411.42|2412.87|2411.37|0
1640985730000|2021-12-31 21:22:10|2412.88|2411.38|2412.69|2411.19|2412.88|2411.38|2412.69|2411.19|0
1640985740000|2021-12-31 21:22:20|2412.67|2411.17|2412.69|2411.19|2412.69|2411.19|2412.56|2411.06|0
1640985750000|2021-12-31 21:22:30|2412.71|2411.21|2412.79|2411.29|2412.79|2411.29|2412.71|2411.21|0
1640985760000|2021-12-31 21:22:40|2412.81|2411.31|2412.92|2411.42|2412.92|2411.42|2412.81|2411.31|0
1640985780000|2021-12-31 21:23:00|2412.88|2411.38|2412.69|2411.19|2412.88|2411.38|2412.69|2411.19|0
1640985800000|2021-12-31 21:23:20|2412.67|2411.17|2412.56|2411.06|2412.67|2411.17|2412.56|2411.06|0
1640985810000|2021-12-31 21:23:30|2412.58|2411.08|2412.78|2411.28|2412.79|2411.29|2412.58|2411.08|0
1640985820000|2021-12-31 21:23:40|2412.74|2411.24|2412.79|2411.29|2412.79|2411.29|2412.69|2411.19|0
1640985840000|2021-12-31 21:24:00|2412.77|2411.27|2412.69|2411.19|2412.77|2411.27|2412.69|2411.19|0
1640985850000|2021-12-31 21:24:10|2412.71|2411.21|2412.79|2411.29|2412.79|2411.29|2412.71|2411.21|0
1640985860000|2021-12-31 21:24:20|2412.77|2411.27|2412.69|2411.19|2412.77|2411.27|2412.69|2411.19|0
1640985880000|2021-12-31 21:24:40|2412.67|2411.17|2412.56|2411.06|2412.67|2411.17|2412.56|2411.06|0
1640985890000|2021-12-31 21:24:50|2412.54|2411.04|2412.46|2410.96|2412.54|2411.04|2412.46|2410.96|0
1640985900000|2021-12-31 21:25:00|2412.48|2410.98|2412.69|2411.19|2412.69|2411.19|2412.48|2410.98|0
1640985920000|2021-12-31 21:25:20|2412.67|2411.17|2412.56|2411.06|2412.67|2411.17|2412.56|2411.06|0
1640985990000|2021-12-31 21:26:30|2412.54|2411.04|2412.46|2410.96|2412.54|2411.04|2412.46|2410.96|0
1640986010000|2021-12-31 21:26:50|2412.48|2410.98|2412.46|2410.96|2412.56|2411.06|2412.46|2410.96|0
1640986020000|2021-12-31 21:27:00|2412.5|2411|2412.64|2411.14|2412.69|2411.19|2412.5|2411|0
1640986030000|2021-12-31 21:27:10|2412.65|2411.15|2412.56|2411.06|2412.69|2411.19|2412.56|2411.06|0
1640986060000|2021-12-31 21:27:40|2412.52|2411.02|2412.33|2410.83|2412.52|2411.02|2412.33|2410.83|0
1640986070000|2021-12-31 21:27:50|2412.34|2410.84|2412.38|2410.88|2412.46|2410.96|2412.34|2410.84|0
1640986080000|2021-12-31 21:28:00|2412.39|2410.89|2412.33|2410.83|2412.46|2410.96|2412.33|2410.83|0
1640986100000|2021-12-31 21:28:20|2412.32|2410.82|2412.33|2410.83|2412.33|2410.83|2412.28|2410.78|0
1640986110000|2021-12-31 21:28:30|2412.35|2410.85|2412.46|2410.96|2412.46|2410.96|2412.35|2410.85|0
1640986130000|2021-12-31 21:28:50|2412.45|2410.95|2412.24|2410.74|2412.45|2410.95|2412.24|2410.74|0
1640986140000|2021-12-31 21:29:00|2412.26|2410.76|2412.33|2410.83|2412.33|2410.83|2412.26|2410.76|0
1640986160000|2021-12-31 21:29:20|2412.35|2410.85|2412.56|2411.06|2412.56|2411.06|2412.35|2410.85|0
1640986180000|2021-12-31 21:29:40|2412.54|2411.04|2412.46|2410.96|2412.54|2411.04|2412.46|2410.96|0
1640986190000|2021-12-31 21:29:50|2412.5|2411|2412.69|2411.19|2412.69|2411.19|2412.5|2411|0
1640986200000|2021-12-31 21:30:00|2412.7|2411.2|2412.69|2411.19|2412.74|2411.24|2412.69|2411.19|0
1640986210000|2021-12-31 21:30:10|2412.7|2411.2|2412.46|2410.96|2412.79|2411.29|2412.46|2410.96|0
1640986220000|2021-12-31 21:30:20|2412.47|2410.97|2412.51|2411.01|2412.51|2411.01|2412.46|2410.96|0
1640986230000|2021-12-31 21:30:30|2412.52|2411.02|2412.64|2411.14|2412.69|2411.19|2412.46|2410.96|0
1640986240000|2021-12-31 21:30:40|2412.65|2411.15|2412.46|2410.96|2412.69|2411.19|2412.46|2410.96|0
1640986270000|2021-12-31 21:31:10|2412.45|2410.95|2412.46|2410.96|2412.46|2410.96|2412.38|2410.88|0
1640986280000|2021-12-31 21:31:20|2412.48|2410.98|2412.56|2411.06|2412.56|2411.06|2412.48|2410.98|0
1640986300000|2021-12-31 21:31:40|2412.58|2411.08|2412.69|2411.19|2412.69|2411.19|2412.58|2411.08|0
1640986330000|2021-12-31 21:32:10|2412.67|2411.17|2412.69|2411.19|2412.69|2411.19|2412.56|2411.06|0
1640986350000|2021-12-31 21:32:30|2412.68|2411.18|2412.69|2411.19|2412.69|2411.19|2412.64|2411.14|0
1640986360000|2021-12-31 21:32:40|2412.71|2411.21|2412.69|2411.19|2412.79|2411.29|2412.69|2411.19|0
1640986390000|2021-12-31 21:33:10|2412.68|2411.18|2412.56|2411.06|2412.68|2411.18|2412.56|2411.06|0
1640986400000|2021-12-31 21:33:20|2412.54|2411.04|2412.46|2410.96|2412.54|2411.04|2412.46|2410.96|0
1640986410000|2021-12-31 21:33:30|2412.48|2410.98|2412.46|2410.96|2412.56|2411.06|2412.46|2410.96|0
1640986420000|2021-12-31 21:33:40|2412.48|2410.98|2412.46|2410.96|2412.56|2411.06|2412.46|2410.96|0
1640986440000|2021-12-31 21:34:00|2412.48|2410.98|2412.46|2410.96|2412.56|2411.06|2412.46|2410.96|0
1640986450000|2021-12-31 21:34:10|2412.48|2410.98|2412.46|2410.96|2412.56|2411.06|2412.46|2410.96|0
1640986470000|2021-12-31 21:34:30|2412.47|2410.97|2412.51|2411.01|2412.51|2411.01|2412.46|2410.96|0
1640986480000|2021-12-31 21:34:40|2412.54|2411.04|2412.56|2411.06|2412.69|2411.19|2412.54|2411.04|0
1640986500000|2021-12-31 21:35:00|2412.54|2411.04|2412.46|2410.96|2412.54|2411.04|2412.46|2410.96|0
1640986510000|2021-12-31 21:35:10|2412.47|2410.97|2412.7|2411.2|2412.7|2411.2|2412.47|2410.97|0
1640986620000|2021-12-31 21:37:00|2412.68|2411.18|2412.7|2411.2|2412.7|2411.2|2412.57|2411.07|0
1640986630000|2021-12-31 21:37:10|2412.68|2411.18|2412.7|2411.2|2412.7|2411.2|2412.57|2411.07|0
1640986680000|2021-12-31 21:38:00|2412.72|2411.22|2412.75|2411.25|2412.8|2411.3|2412.72|2411.22|0
1640986690000|2021-12-31 21:38:10|2412.76|2411.26|2412.7|2411.2|2412.8|2411.3|2412.7|2411.2|0
1640986700000|2021-12-31 21:38:20|2412.71|2411.21|2412.75|2411.25|2412.75|2411.25|2412.71|2411.21|0
1640986710000|2021-12-31 21:38:30|2412.76|2411.26|2412.8|2411.3|2412.8|2411.3|2412.76|2411.26|0
1640986720000|2021-12-31 21:38:40|2412.78|2411.28|2412.7|2411.2|2412.78|2411.28|2412.7|2411.2|0
1640986750000|2021-12-31 21:39:10|2412.71|2411.21|2412.7|2411.2|2412.75|2411.25|2412.7|2411.2|0
1640986760000|2021-12-31 21:39:20|2412.71|2411.21|2412.7|2411.2|2412.75|2411.25|2412.7|2411.2|0
1640986780000|2021-12-31 21:39:40|2412.72|2411.22|2412.7|2411.2|2412.8|2411.3|2412.7|2411.2|0
1640986810000|2021-12-31 21:40:10|2412.68|2411.18|2412.7|2411.2|2412.7|2411.2|2412.57|2411.07|0
1640986900000|2021-12-31 21:41:40|2412.68|2411.18|2412.57|2411.07|2412.68|2411.18|2412.57|2411.07|0
1640986910000|2021-12-31 21:41:50|2412.55|2411.05|2412.52|2411.02|2412.55|2411.05|2412.47|2410.97|0
1640986920000|2021-12-31 21:42:00|2412.51|2411.01|2412.47|2410.97|2412.51|2411.01|2412.47|2410.97|0
1640986970000|2021-12-31 21:42:50|2412.46|2410.96|2412.34|2410.84|2412.46|2410.96|2412.34|2410.84|0
1640986980000|2021-12-31 21:43:00|2412.35|2410.85|2412.25|2410.75|2412.39|2410.89|2412.25|2410.75|0
1640986990000|2021-12-31 21:43:10|2412.23|2410.73|2412.11|2410.61|2412.23|2410.73|2412.11|2410.61|0
1640987000000|2021-12-31 21:43:20|2412.09|2410.59|2411.98|2410.48|2412.09|2410.59|2411.98|2410.48|0
1640987010000|2021-12-31 21:43:30|2411.99|2410.49|2411.98|2410.48|2412.11|2410.61|2411.98|2410.48|0
1640987020000|2021-12-31 21:43:40|2411.99|2410.49|2412.11|2410.61|2412.11|2410.61|2411.99|2410.49|0
1640987030000|2021-12-31 21:43:50|2412.09|2410.59|2411.98|2410.48|2412.09|2410.59|2411.98|2410.48|0
1640987040000|2021-12-31 21:44:00|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|2411.92|2410.42|0
1640987090000|2021-12-31 21:44:50|2411.94|2410.44|2412.05|2410.55|2412.05|2410.55|2411.94|2410.44|0
1640987100000|2021-12-31 21:45:00|2412.04|2410.54|2412.05|2410.55|2412.05|2410.55|2412.01|2410.51|0
1640987110000|2021-12-31 21:45:10|2412.07|2410.57|2412.23|2410.73|2412.23|2410.73|2412.07|2410.57|0
1640987120000|2021-12-31 21:45:20|2412.2|2410.7|2412.05|2410.55|2412.2|2410.7|2412.01|2410.51|0
1640987130000|2021-12-31 21:45:30|2412.07|2410.57|2412.19|2410.69|2412.19|2410.69|2412.07|2410.57|0
1640987150000|2021-12-31 21:45:50|2412.18|2410.68|2412.19|2410.69|2412.19|2410.69|2412.1|2410.6|0
1640987160000|2021-12-31 21:46:00|2412.2|2410.7|2412.05|2410.55|2412.23|2410.73|2412.05|2410.55|0
1640987190000|2021-12-31 21:46:30|2412.03|2410.53|2411.92|2410.42|2412.03|2410.53|2411.92|2410.42|0
1640987220000|2021-12-31 21:47:00|2411.9|2410.4|2411.92|2410.42|2411.92|2410.42|2411.83|2410.33|0
1640987230000|2021-12-31 21:47:10|2411.91|2410.41|2411.83|2410.33|2411.91|2410.41|2411.83|2410.33|0
1640987240000|2021-12-31 21:47:20|2411.81|2410.31|2411.69|2410.19|2411.81|2410.31|2411.69|2410.19|0
1640987400000|2021-12-31 21:50:00|2411.67|2410.17|2411.6|2410.1|2411.67|2410.17|2411.6|2410.1|0
1640987410000|2021-12-31 21:50:10|2411.62|2410.12|2411.69|2410.19|2411.69|2410.19|2411.62|2410.12|0
1640987420000|2021-12-31 21:50:20|2411.71|2410.21|2411.92|2410.42|2411.92|2410.42|2411.71|2410.21|0
1640987430000|2021-12-31 21:50:30|2411.91|2410.41|2411.9|2410.4|2411.92|2410.42|2411.87|2410.37|0
1640987440000|2021-12-31 21:50:40|2411.83|2410.33|2411.83|2410.33|2411.83|2410.33|2411.83|2410.33|0
1640987470000|2021-12-31 21:51:10|2411.84|2410.34|2412.01|2410.51|2412.01|2410.51|2411.84|2410.34|0
1640987480000|2021-12-31 21:51:20|2412.02|2410.52|2412.19|2410.69|2412.19|2410.69|2412.02|2410.52|0
1640987520000|2021-12-31 21:52:00|2412.17|2410.67|2412.1|2410.6|2412.17|2410.67|2412.05|2410.55|0
1640987530000|2021-12-31 21:52:10|2412.11|2410.61|2412.19|2410.69|2412.19|2410.69|2412.11|2410.61|0
1640987540000|2021-12-31 21:52:20|2412.18|2410.68|2412.1|2410.6|2412.18|2410.68|2412.1|2410.6|0
1640987550000|2021-12-31 21:52:30|2412.09|2410.59|2412.19|2410.69|2412.19|2410.69|2412.05|2410.55|0
1640987600000|2021-12-31 21:53:20|2412.18|2410.68|2411.83|2410.33|2412.18|2410.68|2411.83|2410.33|0
1640987610000|2021-12-31 21:53:30|2411.86|2410.36|2412.05|2410.55|2412.05|2410.55|2411.86|2410.36|0
1640987660000|2021-12-31 21:54:20|2412.06|2410.56|2412.05|2410.55|2412.1|2410.6|2412.05|2410.55|0
1640987680000|2021-12-31 21:54:40|2412.06|2410.56|2412.19|2410.69|2412.19|2410.69|2412.06|2410.56|0
1640987730000|2021-12-31 21:55:30|2412.18|2410.68|2412.05|2410.55|2412.19|2410.69|2412.05|2410.55|0
1640987740000|2021-12-31 21:55:40|2412.07|2410.57|2412.19|2410.69|2412.19|2410.69|2412.07|2410.57|0
1640987760000|2021-12-31 21:56:00|2412.18|2410.68|2412.05|2410.55|2412.19|2410.69|2412.05|2410.55|0
1640987770000|2021-12-31 21:56:10|2412.06|2410.56|2412.05|2410.55|2412.19|2410.69|2412.05|2410.55|0
1640987790000|2021-12-31 21:56:30|2412.07|2410.57|2412.19|2410.69|2412.19|2410.69|2412.07|2410.57|0
1640987800000|2021-12-31 21:56:40|2412.2|2410.7|2412.28|2410.78|2412.28|2410.78|2412.2|2410.7|0
1640987810000|2021-12-31 21:56:50|2412.24|2410.74|2412.05|2410.55|2412.24|2410.74|2412.05|2410.55|0
1640987820000|2021-12-31 21:57:00|2412.06|2410.56|2412.05|2410.55|2412.1|2410.6|2412.05|2410.55|0
1640987830000|2021-12-31 21:57:10|2412.06|2410.56|2412.05|2410.55|2412.1|2410.6|2412.05|2410.55|0
1640987940000|2021-12-31 21:59:00|2412.07|2410.57|2412.19|2410.69|2412.19|2410.69|2412.05|2410.55|0
1640987950000|2021-12-31 21:59:10|2412.21|2410.71|2412.26|2410.76|2412.28|2410.78|2412.19|2410.69|0
1640987960000|2021-12-31 21:59:20|2412.24|2410.74|2412.21|2410.71|2412.26|2410.76|2412.17|2410.67|0
1640987970000|2021-12-31 21:59:30|2412.22|2410.72|2412.21|2410.71|2412.26|2410.76|2412.21|2410.71|0
1640987980000|2021-12-31 21:59:40|2412.2|2410.7|2412.03|2410.53|2412.2|2410.7|2411.9|2410.4|0
1640987990000|2021-12-31 21:59:50|2412|2410.5|2412.12|2410.62|2412.21|2410.71|2411.85|2410.35|0
1641164520000|2022-01-02 23:02:00|2418.83|2417.33|2418.78|2417.28|2418.83|2417.33|2418.73|2417.23|0
1641164530000|2022-01-02 23:02:10|2418.81|2417.31|2418.76|2417.26|2418.96|2417.46|2418.76|2417.26|0
1641164540000|2022-01-02 23:02:20|2418.65|2417.15|2417.83|2416.33|2418.65|2417.15|2417.83|2416.33|0
1641164550000|2022-01-02 23:02:30|2417.52|2416.02|2417.6|2416.1|2417.84|2416.34|2417.52|2416.02|0
1641164560000|2022-01-02 23:02:40|2417.52|2416.02|2417.44|2415.94|2417.88|2416.38|2417.3|2415.8|0
1641164570000|2022-01-02 23:02:50|2417.43|2415.93|2416.98|2415.48|2417.43|2415.93|2416.98|2415.48|0
1641164580000|2022-01-02 23:03:00|2416.96|2415.46|2417.33|2415.83|2417.34|2415.84|2416.89|2415.39|0
1641164590000|2022-01-02 23:03:10|2417.21|2415.71|2417.27|2415.77|2417.34|2415.84|2416.98|2415.48|0
1641164600000|2022-01-02 23:03:20|2416.89|2415.39|2416.32|2414.82|2416.89|2415.39|2416.32|2414.82|0
1641164610000|2022-01-02 23:03:30|2416.31|2414.81|2416.01|2414.51|2416.32|2414.82|2415.97|2414.47|0
1641164620000|2022-01-02 23:03:40|2416.03|2414.53|2416.01|2414.51|2416.28|2414.78|2416.01|2414.51|0
1641164630000|2022-01-02 23:03:50|2416|2414.5|2415.83|2414.33|2416|2414.5|2415.79|2414.29|0
1641164640000|2022-01-02 23:04:00|2415.82|2414.32|2416.28|2414.78|2416.28|2414.78|2415.79|2414.29|0
1641164650000|2022-01-02 23:04:10|2416.27|2414.77|2416.01|2414.51|2416.27|2414.77|2415.97|2414.47|0
1641164660000|2022-01-02 23:04:20|2416|2414.5|2415.92|2414.42|2416.01|2414.51|2415.69|2414.19|0
1641164670000|2022-01-02 23:04:30|2415.9|2414.4|2415.79|2414.29|2415.92|2414.42|2415.79|2414.29|0
1641164680000|2022-01-02 23:04:40|2415.8|2414.3|2416.1|2414.6|2416.15|2414.65|2415.8|2414.3|0
1641164690000|2022-01-02 23:04:50|2416.11|2414.61|2416.51|2415.01|2416.51|2415.01|2416.11|2414.61|0
1641164700000|2022-01-02 23:05:00|2416.49|2414.99|2416.42|2414.92|2416.49|2414.99|2416.33|2414.83|0
1641164710000|2022-01-02 23:05:10|2416.41|2414.91|2416.54|2415.04|2416.6|2415.1|2416.37|2414.87|0
1641164720000|2022-01-02 23:05:20|2416.51|2415.01|2416.83|2415.33|2416.96|2415.46|2416.37|2414.87|0
1641164730000|2022-01-02 23:05:30|2416.85|2415.35|2416.73|2415.23|2416.96|2415.46|2416.73|2415.23|0
1641164740000|2022-01-02 23:05:40|2416.74|2415.24|2416.73|2415.23|2416.78|2415.28|2416.73|2415.23|0
1641164750000|2022-01-02 23:05:50|2416.68|2415.18|2416.6|2415.1|2416.68|2415.18|2416.37|2414.87|0
1641164760000|2022-01-02 23:06:00|2416.58|2415.08|2416.6|2415.1|2416.6|2415.1|2416.51|2415.01|0
1641164770000|2022-01-02 23:06:10|2416.59|2415.09|2416.78|2415.28|2416.83|2415.33|2416.55|2415.05|0
1641164780000|2022-01-02 23:06:20|2416.77|2415.27|2416.83|2415.33|2416.83|2415.33|2416.73|2415.23|0
1641164790000|2022-01-02 23:06:30|2416.85|2415.35|2417.19|2415.69|2417.32|2415.82|2416.85|2415.35|0
1641164800000|2022-01-02 23:06:40|2417.17|2415.67|2417.01|2415.51|2417.17|2415.67|2417.01|2415.51|0
1641164810000|2022-01-02 23:06:50|2417.04|2415.54|2417.55|2416.05|2417.55|2416.05|2417.04|2415.54|0
1641164820000|2022-01-02 23:07:00|2417.54|2416.04|2417.32|2415.82|2417.55|2416.05|2417.14|2415.64|0
1641164830000|2022-01-02 23:07:10|2417.31|2415.81|2417.32|2415.82|2417.5|2416|2417.24|2415.74|0
1641164840000|2022-01-02 23:07:20|2417.36|2415.86|2417.55|2416.05|2417.65|2416.15|2417.36|2415.86|0
1641164850000|2022-01-02 23:07:30|2417.57|2416.07|2417.55|2416.05|2417.65|2416.15|2417.55|2416.05|0
1641164860000|2022-01-02 23:07:40|2417.54|2416.04|2417.65|2416.15|2417.65|2416.15|2417.32|2415.82|0
1641164870000|2022-01-02 23:07:50|2417.67|2416.17|2417.42|2415.92|2417.78|2416.28|2417.42|2415.92|0
1641164880000|2022-01-02 23:08:00|2417.44|2415.94|2417.55|2416.05|2417.65|2416.15|2417.42|2415.92|0
1641164890000|2022-01-02 23:08:10|2417.53|2416.03|2417.65|2416.15|2417.65|2416.15|2417.42|2415.92|0
1641164900000|2022-01-02 23:08:20|2417.63|2416.13|2417.6|2416.1|2417.65|2416.15|2417.55|2416.05|0
1641164910000|2022-01-02 23:08:30|2417.59|2416.09|2417.53|2416.03|2417.65|2416.15|2417.53|2416.03|0
1641164920000|2022-01-02 23:08:40|2417.42|2415.92|2417.42|2415.92|2417.65|2416.15|2417.32|2415.82|0
1641164930000|2022-01-02 23:08:50|2417.44|2415.94|2417.55|2416.05|2417.55|2416.05|2417.42|2415.92|0
1641164940000|2022-01-02 23:09:00|2417.54|2416.04|2417.5|2416|2417.54|2416.04|2417.32|2415.82|0
1641164950000|2022-01-02 23:09:10|2417.49|2415.99|2417.16|2415.66|2417.49|2415.99|2416.94|2415.44|0
1641164960000|2022-01-02 23:09:20|2417.12|2415.62|2417.08|2415.58|2417.17|2415.67|2416.94|2415.44|0
1641164970000|2022-01-02 23:09:30|2417.09|2415.59|2417.08|2415.58|2417.17|2415.67|2417.08|2415.58|0
1641164980000|2022-01-02 23:09:40|2417.06|2415.56|2416.89|2415.39|2417.06|2415.56|2416.71|2415.21|0
1641164990000|2022-01-02 23:09:50|2416.81|2415.31|2416.94|2415.44|2416.99|2415.49|2416.76|2415.26|0
1641165000000|2022-01-02 23:10:00|2416.95|2415.45|2417.08|2415.58|2417.17|2415.67|2416.94|2415.44|0
1641165010000|2022-01-02 23:10:10|2417.06|2415.56|2416.94|2415.44|2417.08|2415.58|2416.94|2415.44|0
1641165020000|2022-01-02 23:10:20|2416.92|2415.42|2416.81|2415.31|2416.92|2415.42|2416.81|2415.31|0
1641165030000|2022-01-02 23:10:30|2416.79|2415.29|2416.81|2415.31|2416.81|2415.31|2416.71|2415.21|0
1641165040000|2022-01-02 23:10:40|2416.8|2415.3|2416.81|2415.31|2416.81|2415.31|2416.71|2415.21|0
1641165050000|2022-01-02 23:10:50|2416.83|2415.33|2416.94|2415.44|2416.94|2415.44|2416.83|2415.33|0
1641165060000|2022-01-02 23:11:00|2416.92|2415.42|2416.81|2415.31|2416.92|2415.42|2416.81|2415.31|0
1641165070000|2022-01-02 23:11:10|2416.82|2415.32|2417.08|2415.58|2417.08|2415.58|2416.81|2415.31|0
1641165080000|2022-01-02 23:11:20|2417.09|2415.59|2417.12|2415.62|2417.17|2415.67|2417.09|2415.59|0
1641165090000|2022-01-02 23:11:30|2417.09|2415.59|2417.08|2415.58|2417.17|2415.67|2416.94|2415.44|0
1641165100000|2022-01-02 23:11:40|2417.09|2415.59|2417.08|2415.58|2417.17|2415.67|2416.94|2415.44|0
1641165110000|2022-01-02 23:11:50|2417.06|2415.56|2416.94|2415.44|2417.06|2415.56|2416.94|2415.44|0
1641165130000|2022-01-02 23:12:10|2416.95|2415.45|2416.94|2415.44|2417.08|2415.58|2416.94|2415.44|0
1641165140000|2022-01-02 23:12:20|2416.95|2415.45|2416.94|2415.44|2416.99|2415.49|2416.71|2415.21|0
1641165160000|2022-01-02 23:12:40|2416.96|2415.46|2417.08|2415.58|2417.08|2415.58|2416.96|2415.46|0
1641165170000|2022-01-02 23:12:50|2417.06|2415.56|2416.81|2415.31|2417.06|2415.56|2416.81|2415.31|0
1641165190000|2022-01-02 23:13:10|2416.79|2415.29|2416.68|2415.18|2416.79|2415.29|2416.67|2415.17|0
1641165200000|2022-01-02 23:13:20|2416.71|2415.21|2416.53|2415.03|2416.71|2415.21|2416.49|2414.99|0
1641165210000|2022-01-02 23:13:30|2416.54|2415.04|2416.58|2415.08|2416.58|2415.08|2416.53|2415.03|0
1641165220000|2022-01-02 23:13:40|2416.56|2415.06|2416.49|2414.99|2416.56|2415.06|2416.35|2414.85|0
1641165230000|2022-01-02 23:13:50|2416.51|2415.01|2416.58|2415.08|2416.58|2415.08|2416.51|2415.01|0
1641165240000|2022-01-02 23:14:00|2416.56|2415.06|2416.49|2414.99|2416.56|2415.06|2416.49|2414.99|0
1641165250000|2022-01-02 23:14:10|2416.47|2414.97|2416.35|2414.85|2416.47|2414.97|2416.35|2414.85|0
1641165270000|2022-01-02 23:14:30|2416.36|2414.86|2416.4|2414.9|2416.49|2414.99|2416.36|2414.86|0
1641165280000|2022-01-02 23:14:40|2416.41|2414.91|2416.49|2414.99|2416.49|2414.99|2416.4|2414.9|0
1641165290000|2022-01-02 23:14:50|2416.47|2414.97|2416.35|2414.85|2416.47|2414.97|2416.35|2414.85|0
1641165320000|2022-01-02 23:15:20|2416.37|2414.87|2416.49|2414.99|2416.49|2414.99|2416.37|2414.87|0
1641165330000|2022-01-02 23:15:30|2416.47|2414.97|2416.49|2414.99|2416.49|2414.99|2416.35|2414.85|0
1641165340000|2022-01-02 23:15:40|2416.51|2415.01|2416.71|2415.21|2416.71|2415.21|2416.51|2415.01|0
1641165350000|2022-01-02 23:15:50|2416.7|2415.2|2416.94|2415.44|2416.94|2415.44|2416.58|2415.08|0
1641165360000|2022-01-02 23:16:00|2416.92|2415.42|2416.94|2415.44|2416.94|2415.44|2416.81|2415.31|0
1641165370000|2022-01-02 23:16:10|2416.96|2415.46|2417.1|2415.6|2417.1|2415.6|2416.92|2415.42|0
1641165380000|2022-01-02 23:16:20|2417.08|2415.58|2416.83|2415.33|2417.08|2415.58|2416.83|2415.33|0
1641165410000|2022-01-02 23:16:50|2416.85|2415.35|2417.1|2415.6|2417.1|2415.6|2416.85|2415.35|0
1641165420000|2022-01-02 23:17:00|2417.11|2415.61|2417.42|2415.92|2417.42|2415.92|2417.11|2415.61|0
1641165430000|2022-01-02 23:17:10|2417.4|2415.9|2417.32|2415.82|2417.4|2415.9|2417.32|2415.82|0
1641165440000|2022-01-02 23:17:20|2417.36|2415.86|2417.55|2416.05|2417.55|2416.05|2417.36|2415.86|0
1641165450000|2022-01-02 23:17:30|2417.57|2416.07|2417.42|2415.92|2417.65|2416.15|2417.42|2415.92|0
1641165460000|2022-01-02 23:17:40|2417.4|2415.9|2417.42|2415.92|2417.42|2415.92|2417.32|2415.82|0
1641165530000|2022-01-02 23:18:50|2417.44|2415.94|2417.55|2416.05|2417.55|2416.05|2417.44|2415.94|0
1641165540000|2022-01-02 23:19:00|2417.57|2416.07|2417.55|2416.05|2417.65|2416.15|2417.55|2416.05|0
1641165560000|2022-01-02 23:19:20|2417.57|2416.07|2417.65|2416.15|2417.65|2416.15|2417.57|2416.07|0
1641165570000|2022-01-02 23:19:30|2417.66|2416.16|2417.55|2416.05|2417.78|2416.28|2417.55|2416.05|0
1641165580000|2022-01-02 23:19:40|2417.57|2416.07|2417.65|2416.15|2417.65|2416.15|2417.57|2416.07|0
1641165590000|2022-01-02 23:19:50|2417.67|2416.17|2417.55|2416.05|2417.78|2416.28|2417.55|2416.05|0
1641165610000|2022-01-02 23:20:10|2417.57|2416.07|2417.65|2416.15|2417.65|2416.15|2417.57|2416.07|0
1641165620000|2022-01-02 23:20:20|2417.63|2416.13|2417.55|2416.05|2417.65|2416.15|2417.55|2416.05|0
1641165630000|2022-01-02 23:20:30|2417.56|2416.06|2417.6|2416.1|2417.65|2416.15|2417.55|2416.05|0
1641165640000|2022-01-02 23:20:40|2417.61|2416.11|2417.55|2416.05|2417.78|2416.28|2417.55|2416.05|0
1641165650000|2022-01-02 23:20:50|2417.53|2416.03|2417.55|2416.05|2417.65|2416.15|2417.42|2415.92|0
1641165660000|2022-01-02 23:21:00|2417.53|2416.03|2417.42|2415.92|2417.53|2416.03|2417.42|2415.92|0
1641165670000|2022-01-02 23:21:10|2417.41|2415.91|2417.42|2415.92|2417.42|2415.92|2417.32|2415.82|0
1641165680000|2022-01-02 23:21:20|2417.44|2415.94|2417.42|2415.92|2417.55|2416.05|2417.42|2415.92|0
1641165690000|2022-01-02 23:21:30|2417.41|2415.91|2417.32|2415.82|2417.41|2415.91|2417.32|2415.82|0
1641165700000|2022-01-02 23:21:40|2417.31|2415.81|2417.42|2415.92|2417.42|2415.92|2417.24|2415.74|0
1641165710000|2022-01-02 23:21:50|2417.41|2415.91|2417.65|2416.15|2417.65|2416.15|2417.37|2415.87|0
1641165720000|2022-01-02 23:22:00|2417.74|2416.24|2418.14|2416.64|2418.37|2416.87|2417.74|2416.24|0
1641165730000|2022-01-02 23:22:10|2418.16|2416.66|2418.24|2416.74|2418.24|2416.74|2418.14|2416.64|0
1641165740000|2022-01-02 23:22:20|2418.22|2416.72|2418.24|2416.74|2418.24|2416.74|2418.14|2416.64|0
1641165750000|2022-01-02 23:22:30|2418.2|2416.7|2418.01|2416.51|2418.2|2416.7|2417.91|2416.41|0
1641165760000|2022-01-02 23:22:40|2417.99|2416.49|2417.91|2416.41|2417.99|2416.49|2417.91|2416.41|0
1641165770000|2022-01-02 23:22:50|2417.89|2416.39|2417.78|2416.28|2417.91|2416.41|2417.78|2416.28|0
1641165790000|2022-01-02 23:23:10|2417.76|2416.26|2417.65|2416.15|2417.76|2416.26|2417.65|2416.15|0
1641165800000|2022-01-02 23:23:20|2417.63|2416.13|2417.42|2415.92|2417.63|2416.13|2417.42|2415.92|0
1641165810000|2022-01-02 23:23:30|2417.44|2415.94|2417.42|2415.92|2417.55|2416.05|2417.42|2415.92|0
1641165820000|2022-01-02 23:23:40|2417.41|2415.91|2417.42|2415.92|2417.42|2415.92|2417.37|2415.87|0
1641165830000|2022-01-02 23:23:50|2417.4|2415.9|2417.19|2415.69|2417.4|2415.9|2417.19|2415.69|0
1641165840000|2022-01-02 23:24:00|2417.21|2415.71|2417.31|2415.81|2417.32|2415.82|2417.19|2415.69|0
1641165850000|2022-01-02 23:24:10|2417.24|2415.74|2417.32|2415.82|2417.32|2415.82|2417.19|2415.69|0
1641165860000|2022-01-02 23:24:20|2417.31|2415.81|2417.1|2415.6|2417.31|2415.81|2417.1|2415.6|0
1641165870000|2022-01-02 23:24:30|2417.08|2415.58|2417.1|2415.6|2417.1|2415.6|2416.96|2415.46|0
1641165880000|2022-01-02 23:24:40|2417.08|2415.58|2417.08|2415.58|2417.1|2415.6|2416.96|2415.46|0
1641165900000|2022-01-02 23:25:00|2417.09|2415.59|2417.08|2415.58|2417.17|2415.67|2417.08|2415.58|0
1641165920000|2022-01-02 23:25:20|2417.09|2415.59|2416.94|2415.44|2417.17|2415.67|2416.94|2415.44|0
1641165930000|2022-01-02 23:25:30|2416.92|2415.42|2416.71|2415.21|2416.92|2415.42|2416.71|2415.21|0
1641165940000|2022-01-02 23:25:40|2416.7|2415.2|2416.49|2414.99|2416.7|2415.2|2416.49|2414.99|0
1641165950000|2022-01-02 23:25:50|2416.5|2415|2416.49|2414.99|2416.53|2415.03|2416.49|2414.99|0
1641165970000|2022-01-02 23:26:10|2416.5|2415|2416.68|2415.18|2416.68|2415.18|2416.5|2415|0
1641165980000|2022-01-02 23:26:20|2416.71|2415.21|2416.71|2415.21|2416.71|2415.21|2416.67|2415.17|0
1641165990000|2022-01-02 23:26:30|2416.73|2415.23|2416.81|2415.31|2416.81|2415.31|2416.73|2415.23|0
1641166000000|2022-01-02 23:26:40|2416.83|2415.33|2416.73|2415.23|2416.94|2415.44|2416.73|2415.23|0
1641166010000|2022-01-02 23:26:50|2416.74|2415.24|2416.83|2415.33|2416.83|2415.33|2416.74|2415.24|0
1641166020000|2022-01-02 23:27:00|2416.85|2415.35|2416.96|2415.46|2416.96|2415.46|2416.85|2415.35|0
1641166030000|2022-01-02 23:27:10|2416.95|2415.45|2416.91|2415.41|2416.95|2415.45|2416.83|2415.33|0
1641166040000|2022-01-02 23:27:20|2416.83|2415.33|2416.73|2415.23|2416.83|2415.33|2416.73|2415.23|0
1641166080000|2022-01-02 23:28:00|2416.72|2415.22|2416.6|2415.1|2416.72|2415.22|2416.6|2415.1|0
1641166090000|2022-01-02 23:28:10|2416.59|2415.09|2416.6|2415.1|2416.6|2415.1|2416.55|2415.05|0
1641166110000|2022-01-02 23:28:30|2416.62|2415.12|2416.83|2415.33|2416.96|2415.46|2416.62|2415.12|0
1641166120000|2022-01-02 23:28:40|2416.84|2415.34|2417.1|2415.6|2417.1|2415.6|2416.84|2415.34|0
1641166130000|2022-01-02 23:28:50|2417.11|2415.61|2417.21|2415.71|2417.21|2415.71|2417.1|2415.6|0
1641166140000|2022-01-02 23:29:00|2417.19|2415.69|2417.12|2415.62|2417.19|2415.69|2417.12|2415.62|0
1641166160000|2022-01-02 23:29:20|2417.13|2415.63|2417.21|2415.71|2417.21|2415.71|2417.13|2415.63|0
1641166180000|2022-01-02 23:29:40|2417.2|2415.7|2417.34|2415.84|2417.34|2415.84|2417.16|2415.66|0
1641166190000|2022-01-02 23:29:50|2417.36|2415.86|2417.27|2415.77|2417.44|2415.94|2417.21|2415.71|0
1641166200000|2022-01-02 23:30:00|2417.34|2415.84|2417.21|2415.71|2417.44|2415.94|2417.21|2415.71|0
1641166210000|2022-01-02 23:30:10|2417.19|2415.69|2417.19|2415.69|2417.19|2415.69|2417.19|2415.69|0
1641166260000|2022-01-02 23:31:00|2417.2|2415.7|2417.19|2415.69|2417.24|2415.74|2417.19|2415.69|0
1641166270000|2022-01-02 23:31:10|2417.18|2415.68|2417.19|2415.69|2417.19|2415.69|2417.14|2415.64|0
1641166300000|2022-01-02 23:31:40|2417.21|2415.71|2417.19|2415.69|2417.32|2415.82|2417.14|2415.64|0
1641166330000|2022-01-02 23:32:10|2417.17|2415.67|2417.1|2415.6|2417.17|2415.67|2417.1|2415.6|0
1641166340000|2022-01-02 23:32:20|2417.08|2415.58|2416.92|2415.42|2417.08|2415.58|2416.83|2415.33|0
1641166350000|2022-01-02 23:32:30|2416.91|2415.41|2416.37|2414.87|2416.91|2415.41|2416.37|2414.87|0
1641166360000|2022-01-02 23:32:40|2416.38|2414.88|2416.51|2415.01|2416.51|2415.01|2416.38|2414.88|0
1641166370000|2022-01-02 23:32:50|2416.49|2414.99|2416.37|2414.87|2416.49|2414.99|2416.37|2414.87|0
1641166380000|2022-01-02 23:33:00|2416.39|2414.89|2416.42|2414.92|2416.51|2415.01|2416.37|2414.87|0
1641166390000|2022-01-02 23:33:10|2416.43|2414.93|2416.51|2415.01|2416.51|2415.01|2416.37|2414.87|0
1641166400000|2022-01-02 23:33:20|2416.49|2414.99|2416.37|2414.87|2416.51|2415.01|2416.37|2414.87|0
1641166430000|2022-01-02 23:33:50|2416.35|2414.85|2416.37|2414.87|2416.37|2414.87|2416.28|2414.78|0
1641166450000|2022-01-02 23:34:10|2416.38|2414.88|2416.37|2414.87|2416.51|2415.01|2416.37|2414.87|0
1641166460000|2022-01-02 23:34:20|2416.38|2414.88|2416.37|2414.87|2416.42|2414.92|2416.37|2414.87|0
1641166480000|2022-01-02 23:34:40|2416.39|2414.89|2416.51|2415.01|2416.51|2415.01|2416.39|2414.89|0
1641166490000|2022-01-02 23:34:50|2416.53|2415.03|2416.6|2415.1|2416.6|2415.1|2416.51|2415.01|0
1641166500000|2022-01-02 23:35:00|2416.59|2415.09|2416.51|2415.01|2416.59|2415.09|2416.51|2415.01|0
1641166510000|2022-01-02 23:35:10|2416.49|2414.99|2416.37|2414.87|2416.49|2414.99|2416.37|2414.87|0
1641166550000|2022-01-02 23:35:50|2416.35|2414.85|2416.28|2414.78|2416.35|2414.85|2416.28|2414.78|0
1641166560000|2022-01-02 23:36:00|2416.29|2414.79|2416.37|2414.87|2416.37|2414.87|2416.29|2414.79|0
1641166570000|2022-01-02 23:36:10|2416.36|2414.86|2416.37|2414.87|2416.37|2414.87|2416.33|2414.83|0
1641166580000|2022-01-02 23:36:20|2416.36|2414.86|2416.35|2414.85|2416.37|2414.87|2416.33|2414.83|0
1641166590000|2022-01-02 23:36:30|2416.37|2414.87|2416.49|2414.99|2416.49|2414.99|2416.37|2414.87|0
1641166600000|2022-01-02 23:36:40|2416.48|2414.98|2416.49|2414.99|2416.49|2414.99|2416.4|2414.9|0
1641166610000|2022-01-02 23:36:50|2416.5|2415|2416.58|2415.08|2416.58|2415.08|2416.5|2415|0
1641166620000|2022-01-02 23:37:00|2416.56|2415.06|2416.58|2415.08|2416.67|2415.17|2416.49|2414.99|0
1641166630000|2022-01-02 23:37:10|2416.6|2415.1|2416.71|2415.21|2416.71|2415.21|2416.6|2415.1|0
1641166650000|2022-01-02 23:37:30|2416.7|2415.2|2416.58|2415.08|2416.7|2415.2|2416.58|2415.08|0
1641166670000|2022-01-02 23:37:50|2416.57|2415.07|2416.49|2414.99|2416.57|2415.07|2416.49|2414.99|0
1641166690000|2022-01-02 23:38:10|2416.5|2415|2416.58|2415.08|2416.58|2415.08|2416.49|2414.99|0
1641166700000|2022-01-02 23:38:20|2416.6|2415.1|2416.71|2415.21|2416.81|2415.31|2416.6|2415.1|0
1641166730000|2022-01-02 23:38:50|2416.67|2415.17|2416.67|2415.17|2416.67|2415.17|2416.67|2415.17|0
1641166740000|2022-01-02 23:39:00|2416.66|2415.16|2416.58|2415.08|2416.81|2415.31|2416.58|2415.08|0
1641166750000|2022-01-02 23:39:10|2416.59|2415.09|2416.58|2415.08|2416.71|2415.21|2416.58|2415.08|0
1641166790000|2022-01-02 23:39:50|2416.6|2415.1|2416.58|2415.08|2416.71|2415.21|2416.58|2415.08|0
1641166800000|2022-01-02 23:40:00|2416.54|2415.04|2416.13|2414.63|2416.54|2415.04|2416.13|2414.63|0
1641166810000|2022-01-02 23:40:10|2416.12|2414.62|2416.24|2414.74|2416.26|2414.76|2415.99|2414.49|0
1641166820000|2022-01-02 23:40:20|2416.13|2414.63|2416.13|2414.63|2416.26|2414.76|2416.13|2414.63|0
1641166840000|2022-01-02 23:40:40|2416.15|2414.65|2416.26|2414.76|2416.26|2414.76|2416.15|2414.65|0
1641166850000|2022-01-02 23:40:50|2416.28|2414.78|2416.35|2414.85|2416.35|2414.85|2416.28|2414.78|0
1641166880000|2022-01-02 23:41:20|2416.33|2414.83|2416.31|2414.81|2416.35|2414.85|2416.26|2414.76|0
1641166890000|2022-01-02 23:41:30|2416.3|2414.8|2416.35|2414.85|2416.35|2414.85|2416.26|2414.76|0
1641166910000|2022-01-02 23:41:50|2416.33|2414.83|2416.35|2414.85|2416.35|2414.85|2416.26|2414.76|0
1641166920000|2022-01-02 23:42:00|2416.34|2414.84|2416.26|2414.76|2416.34|2414.84|2416.26|2414.76|0
1641166930000|2022-01-02 23:42:10|2416.24|2414.74|2416.13|2414.63|2416.24|2414.74|2416.13|2414.63|0
1641166950000|2022-01-02 23:42:30|2416.15|2414.65|2416.13|2414.63|2416.26|2414.76|2416.13|2414.63|0
1641166960000|2022-01-02 23:42:40|2416.15|2414.65|2416.17|2414.67|2416.26|2414.76|2416.15|2414.65|0
1641166970000|2022-01-02 23:42:50|2416.16|2414.66|2416.13|2414.63|2416.16|2414.66|2416.13|2414.63|0
1641166980000|2022-01-02 23:43:00|2416.15|2414.65|2416.13|2414.63|2416.26|2414.76|2416.13|2414.63|0
1641166990000|2022-01-02 23:43:10|2416.15|2414.65|2416.26|2414.76|2416.26|2414.76|2416.15|2414.65|0
1641167010000|2022-01-02 23:43:30|2416.28|2414.78|2416.35|2414.85|2416.35|2414.85|2416.28|2414.78|0
1641167020000|2022-01-02 23:43:40|2416.37|2414.87|2416.49|2414.99|2416.49|2414.99|2416.37|2414.87|0
1641167030000|2022-01-02 23:43:50|2416.47|2414.97|2416.49|2414.99|2416.49|2414.99|2416.35|2414.85|0
1641167080000|2022-01-02 23:44:40|2416.48|2414.98|2416.49|2414.99|2416.49|2414.99|2416.4|2414.9|0
1641167090000|2022-01-02 23:44:50|2416.51|2415.01|2416.58|2415.08|2416.58|2415.08|2416.51|2415.01|0
1641167100000|2022-01-02 23:45:00|2416.57|2415.07|2416.71|2415.21|2416.71|2415.21|2416.53|2415.03|0
1641167110000|2022-01-02 23:45:10|2416.7|2415.2|2416.67|2415.17|2416.71|2415.21|2416.58|2415.08|0
1641167120000|2022-01-02 23:45:20|2416.68|2415.18|2416.49|2414.99|2416.71|2415.21|2416.49|2414.99|0
1641167140000|2022-01-02 23:45:40|2416.48|2414.98|2416.49|2414.99|2416.49|2414.99|2416.35|2414.85|0
1641167150000|2022-01-02 23:45:50|2416.48|2414.98|2416.49|2414.99|2416.49|2414.99|2416.4|2414.9|0
1641167160000|2022-01-02 23:46:00|2416.47|2414.97|2416.35|2414.85|2416.47|2414.97|2416.35|2414.85|0
1641167170000|2022-01-02 23:46:10|2416.36|2414.86|2416.49|2414.99|2416.49|2414.99|2416.36|2414.86|0
1641167180000|2022-01-02 23:46:20|2416.5|2415|2416.58|2415.08|2416.58|2415.08|2416.5|2415|0
1641167190000|2022-01-02 23:46:30|2416.59|2415.09|2416.58|2415.08|2416.67|2415.17|2416.58|2415.08|0
1641167200000|2022-01-02 23:46:40|2416.59|2415.09|2416.71|2415.21|2416.71|2415.21|2416.59|2415.09|0
1641167210000|2022-01-02 23:46:50|2416.67|2415.17|2416.71|2415.21|2416.71|2415.21|2416.67|2415.17|0
1641167220000|2022-01-02 23:47:00|2416.67|2415.17|2416.71|2415.21|2416.71|2415.21|2416.67|2415.17|0
1641167230000|2022-01-02 23:47:10|2416.67|2415.17|2416.71|2415.21|2416.71|2415.21|2416.58|2415.08|0
1641167260000|2022-01-02 23:47:40|2416.67|2415.17|2416.67|2415.17|2416.67|2415.17|2416.67|2415.17|0
1641167270000|2022-01-02 23:47:50|2416.66|2415.16|2416.58|2415.08|2416.66|2415.16|2416.58|2415.08|0
1641167290000|2022-01-02 23:48:10|2416.59|2415.09|2416.58|2415.08|2416.67|2415.17|2416.58|2415.08|0
1641167330000|2022-01-02 23:48:50|2416.6|2415.1|2416.71|2415.21|2416.71|2415.21|2416.6|2415.1|0
1641167340000|2022-01-02 23:49:00|2416.73|2415.23|2416.94|2415.44|2417.08|2415.58|2416.73|2415.23|0
1641167380000|2022-01-02 23:49:40|2416.95|2415.45|2416.94|2415.44|2417.08|2415.58|2416.94|2415.44|0
1641167430000|2022-01-02 23:50:30|2416.92|2415.42|2416.81|2415.31|2416.92|2415.42|2416.81|2415.31|0
1641167460000|2022-01-02 23:51:00|2416.8|2415.3|2416.81|2415.31|2416.81|2415.31|2416.76|2415.26|0
1641167470000|2022-01-02 23:51:10|2416.8|2415.3|2416.81|2415.31|2416.81|2415.31|2416.76|2415.26|0
1641167480000|2022-01-02 23:51:20|2416.83|2415.33|2416.71|2415.21|2416.94|2415.44|2416.71|2415.21|0
1641167510000|2022-01-02 23:51:50|2416.73|2415.23|2416.81|2415.31|2416.94|2415.44|2416.73|2415.23|0
1641167530000|2022-01-02 23:52:10|2416.83|2415.33|2416.94|2415.44|2416.94|2415.44|2416.83|2415.33|0
1641167540000|2022-01-02 23:52:20|2416.96|2415.46|2416.94|2415.44|2417.08|2415.58|2416.94|2415.44|0
1641167550000|2022-01-02 23:52:30|2416.95|2415.45|2416.94|2415.44|2417.08|2415.58|2416.94|2415.44|0
1641167560000|2022-01-02 23:52:40|2416.95|2415.45|2416.98|2415.48|2416.99|2415.49|2416.95|2415.45|0
1641167570000|2022-01-02 23:52:50|2416.94|2415.44|2417.08|2415.58|2417.08|2415.58|2416.94|2415.44|0
1641167590000|2022-01-02 23:53:10|2417.07|2415.57|2416.94|2415.44|2417.07|2415.57|2416.94|2415.44|0
1641167600000|2022-01-02 23:53:20|2416.95|2415.45|2416.94|2415.44|2417.08|2415.58|2416.94|2415.44|0
1641167610000|2022-01-02 23:53:30|2416.96|2415.46|2417.08|2415.58|2417.08|2415.58|2416.94|2415.44|0
1641167620000|2022-01-02 23:53:40|2417.09|2415.59|2417.12|2415.62|2417.12|2415.62|2417.09|2415.59|0
1641167630000|2022-01-02 23:53:50|2417.13|2415.63|2417.08|2415.58|2417.17|2415.67|2417.08|2415.58|0
1641167640000|2022-01-02 23:54:00|2417.09|2415.59|2417.08|2415.58|2417.12|2415.62|2417.08|2415.58|0
1641167700000|2022-01-02 23:55:00|2417.07|2415.57|2416.94|2415.44|2417.07|2415.57|2416.94|2415.44|0
1641167710000|2022-01-02 23:55:10|2416.93|2415.43|2416.9|2415.4|2416.93|2415.43|2416.9|2415.4|0
1641167720000|2022-01-02 23:55:20|2416.94|2415.44|2416.81|2415.31|2416.94|2415.44|2416.81|2415.31|0
1641167740000|2022-01-02 23:55:40|2416.83|2415.33|2416.81|2415.31|2416.94|2415.44|2416.81|2415.31|0
1641167750000|2022-01-02 23:55:50|2416.83|2415.33|2416.94|2415.44|2416.99|2415.49|2416.83|2415.33|0
1641167760000|2022-01-02 23:56:00|2416.92|2415.42|2416.9|2415.4|2416.94|2415.44|2416.81|2415.31|0
1641167770000|2022-01-02 23:56:10|2416.94|2415.44|2416.9|2415.4|2416.94|2415.44|2416.81|2415.31|0
1641167780000|2022-01-02 23:56:20|2416.94|2415.44|2416.9|2415.4|2416.94|2415.44|2416.9|2415.4|0
1641167790000|2022-01-02 23:56:30|2416.89|2415.39|2416.81|2415.31|2416.89|2415.39|2416.81|2415.31|0
1641167800000|2022-01-02 23:56:40|2416.83|2415.33|2416.94|2415.44|2416.94|2415.44|2416.83|2415.33|0
1641167820000|2022-01-02 23:57:00|2416.93|2415.43|2416.9|2415.4|2416.94|2415.44|2416.9|2415.4|0
1641167830000|2022-01-02 23:57:10|2416.94|2415.44|2416.71|2415.21|2416.94|2415.44|2416.71|2415.21|0
1641167880000|2022-01-02 23:58:00|2416.73|2415.23|2417.08|2415.58|2417.08|2415.58|2416.73|2415.23|0
1641167890000|2022-01-02 23:58:10|2417.09|2415.59|2417.3|2415.8|2417.3|2415.8|2417.09|2415.59|0
1641167900000|2022-01-02 23:58:20|2417.32|2415.82|2417.4|2415.9|2417.4|2415.9|2417.32|2415.82|0
1641167920000|2022-01-02 23:58:40|2417.42|2415.92|2417.53|2416.03|2417.53|2416.03|2417.42|2415.92|0
1641167930000|2022-01-02 23:58:50|2417.51|2416.01|2417.4|2415.9|2417.53|2416.03|2417.4|2415.9|0
1641167940000|2022-01-02 23:59:00|2417.39|2415.89|2417.4|2415.9|2417.4|2415.9|2417.35|2415.85|0
1641167950000|2022-01-02 23:59:10|2417.39|2415.89|2417.3|2415.8|2417.4|2415.9|2417.3|2415.8|0
1641167960000|2022-01-02 23:59:20|2417.29|2415.79|2417.22|2415.72|2417.29|2415.79|2417.22|2415.72|0
1641167970000|2022-01-02 23:59:30|2417.23|2415.73|2417.3|2415.8|2417.3|2415.8|2417.23|2415.73|0
1641167980000|2022-01-02 23:59:40|2417.28|2415.78|2417.17|2415.67|2417.28|2415.78|2417.17|2415.67|0
1641168000000|2022-01-03 00:00:00|2417.18|2415.68|2417.4|2415.9|2417.63|2416.13|2417.18|2415.68|0
1641168010000|2022-01-03 00:00:10|2417.38|2415.88|2417.4|2415.9|2417.4|2415.9|2417.3|2415.8|0
1641168020000|2022-01-03 00:00:20|2417.39|2415.89|2417.3|2415.8|2417.39|2415.89|2417.3|2415.8|0
1641168030000|2022-01-03 00:00:30|2417.28|2415.78|2417.22|2415.72|2417.28|2415.78|2417.17|2415.67|0
1641168040000|2022-01-03 00:00:40|2417.23|2415.73|2417.3|2415.8|2417.3|2415.8|2417.23|2415.73|0
1641168060000|2022-01-03 00:01:00|2417.31|2415.81|2417.4|2415.9|2417.4|2415.9|2417.31|2415.81|0
1641168070000|2022-01-03 00:01:10|2417.39|2415.89|2417.48|2415.98|2417.53|2416.03|2417.35|2415.85|0
1641168080000|2022-01-03 00:01:20|2417.49|2415.99|2417.53|2416.03|2417.53|2416.03|2417.49|2415.99|0
1641168090000|2022-01-03 00:01:30|2417.54|2416.04|2417.4|2415.9|2417.58|2416.08|2417.4|2415.9|0
1641168100000|2022-01-03 00:01:40|2417.41|2415.91|2417.53|2416.03|2417.53|2416.03|2417.4|2415.9|0
1641168110000|2022-01-03 00:01:50|2417.55|2416.05|2417.58|2416.08|2417.63|2416.13|2417.53|2416.03|0
1641168120000|2022-01-03 00:02:00|2417.59|2416.09|2417.63|2416.13|2417.71|2416.21|2417.58|2416.08|0
1641168130000|2022-01-03 00:02:10|2417.64|2416.14|2417.89|2416.39|2417.89|2416.39|2417.64|2416.14|0
1641168140000|2022-01-03 00:02:20|2417.88|2416.38|2417.76|2416.26|2417.88|2416.38|2417.76|2416.26|0
1641168150000|2022-01-03 00:02:30|2417.77|2416.27|2417.81|2416.31|2417.89|2416.39|2417.77|2416.27|0
1641168160000|2022-01-03 00:02:40|2417.82|2416.32|2417.89|2416.39|2418.03|2416.53|2417.82|2416.32|0
1641168170000|2022-01-03 00:02:50|2417.91|2416.41|2417.76|2416.26|2417.99|2416.49|2417.71|2416.21|0
1641168180000|2022-01-03 00:03:00|2417.75|2416.25|2417.63|2416.13|2417.76|2416.26|2417.63|2416.13|0
1641168190000|2022-01-03 00:03:10|2417.65|2416.15|2418.03|2416.53|2418.12|2416.62|2417.65|2416.15|0
1641168200000|2022-01-03 00:03:20|2418.04|2416.54|2418.22|2416.72|2418.22|2416.72|2418.04|2416.54|0
1641168210000|2022-01-03 00:03:30|2418.2|2416.7|2418.12|2416.62|2418.2|2416.7|2418.12|2416.62|0
1641168230000|2022-01-03 00:03:50|2418.1|2416.6|2417.89|2416.39|2418.1|2416.6|2417.89|2416.39|0
1641168250000|2022-01-03 00:04:10|2417.91|2416.41|2417.99|2416.49|2417.99|2416.49|2417.91|2416.41|0
1641168260000|2022-01-03 00:04:20|2417.97|2416.47|2417.76|2416.26|2417.97|2416.47|2417.76|2416.26|0
1641168270000|2022-01-03 00:04:30|2417.74|2416.24|2417.76|2416.26|2417.76|2416.26|2417.63|2416.13|0
1641168290000|2022-01-03 00:04:50|2417.78|2416.28|2417.76|2416.26|2417.89|2416.39|2417.76|2416.26|0
1641168300000|2022-01-03 00:05:00|2417.77|2416.27|2417.99|2416.49|2417.99|2416.49|2417.76|2416.26|0
1641168310000|2022-01-03 00:05:10|2417.98|2416.48|2417.89|2416.39|2417.98|2416.48|2417.89|2416.39|0
1641168330000|2022-01-03 00:05:30|2417.9|2416.4|2417.89|2416.39|2417.99|2416.49|2417.89|2416.39|0
1641168340000|2022-01-03 00:05:40|2417.9|2416.4|2417.89|2416.39|2417.99|2416.49|2417.89|2416.39|0
1641168350000|2022-01-03 00:05:50|2417.9|2416.4|2417.76|2416.26|2417.94|2416.44|2417.76|2416.26|0
1641168360000|2022-01-03 00:06:00|2417.77|2416.27|2417.89|2416.39|2417.89|2416.39|2417.77|2416.27|0
1641168370000|2022-01-03 00:06:10|2417.91|2416.41|2417.89|2416.39|2417.99|2416.49|2417.89|2416.39|0
1641168380000|2022-01-03 00:06:20|2417.87|2416.37|2417.94|2416.44|2417.94|2416.44|2417.76|2416.26|0
1641168390000|2022-01-03 00:06:30|2417.95|2416.45|2417.89|2416.39|2417.99|2416.49|2417.89|2416.39|0
1641168410000|2022-01-03 00:06:50|2417.91|2416.41|2417.99|2416.49|2417.99|2416.49|2417.89|2416.39|0
1641168420000|2022-01-03 00:07:00|2417.97|2416.47|2417.89|2416.39|2417.97|2416.47|2417.89|2416.39|0
1641168450000|2022-01-03 00:07:30|2417.87|2416.37|2417.76|2416.26|2417.87|2416.37|2417.76|2416.26|0
1641168460000|2022-01-03 00:07:40|2417.77|2416.27|2417.76|2416.26|2417.81|2416.31|2417.76|2416.26|0
1641168470000|2022-01-03 00:07:50|2417.77|2416.27|2417.76|2416.26|2417.81|2416.31|2417.76|2416.26|0
1641168480000|2022-01-03 00:08:00|2417.74|2416.24|2417.63|2416.13|2417.74|2416.24|2417.63|2416.13|0
1641168500000|2022-01-03 00:08:20|2417.61|2416.11|2417.63|2416.13|2417.63|2416.13|2417.53|2416.03|0
1641168510000|2022-01-03 00:08:30|2417.61|2416.11|2417.53|2416.03|2417.61|2416.11|2417.53|2416.03|0
1641168520000|2022-01-03 00:08:40|2417.54|2416.04|2417.63|2416.13|2417.63|2416.13|2417.54|2416.04|0
1641168540000|2022-01-03 00:09:00|2417.65|2416.15|2417.76|2416.26|2417.76|2416.26|2417.65|2416.15|0
1641168560000|2022-01-03 00:09:20|2417.77|2416.27|2417.8|2416.3|2417.81|2416.31|2417.77|2416.27|0
1641168570000|2022-01-03 00:09:30|2417.76|2416.26|2417.76|2416.26|2417.76|2416.26|2417.76|2416.26|0
1641168580000|2022-01-03 00:09:40|2417.77|2416.27|2417.81|2416.31|2417.89|2416.39|2417.77|2416.27|0
1641168590000|2022-01-03 00:09:50|2417.82|2416.32|2417.89|2416.39|2417.89|2416.39|2417.82|2416.32|0
1641168600000|2022-01-03 00:10:00|2417.9|2416.4|2417.89|2416.39|2417.99|2416.49|2417.89|2416.39|0
1641168610000|2022-01-03 00:10:10|2417.9|2416.4|2417.91|2416.41|2417.99|2416.49|2417.89|2416.39|0
1641168620000|2022-01-03 00:10:20|2417.99|2416.49|2418.12|2416.62|2418.12|2416.62|2417.89|2416.39|0
1641168630000|2022-01-03 00:10:30|2418.11|2416.61|2418.12|2416.62|2418.12|2416.62|2417.99|2416.49|0
1641168640000|2022-01-03 00:10:40|2418.13|2416.63|2418.12|2416.62|2418.17|2416.67|2418.12|2416.62|0
1641168650000|2022-01-03 00:10:50|2418.13|2416.63|2418.22|2416.72|2418.22|2416.72|2418.12|2416.62|0
1641168660000|2022-01-03 00:11:00|2418.21|2416.71|2418.22|2416.72|2418.22|2416.72|2418.12|2416.62|0
1641168670000|2022-01-03 00:11:10|2418.2|2416.7|2418.17|2416.67|2418.2|2416.7|2418.12|2416.62|0
1641168680000|2022-01-03 00:11:20|2418.16|2416.66|2418.12|2416.62|2418.16|2416.66|2418.12|2416.62|0
1641168690000|2022-01-03 00:11:30|2418.1|2416.6|2417.99|2416.49|2418.1|2416.6|2417.99|2416.49|0
1641168700000|2022-01-03 00:11:40|2418.01|2416.51|2418.12|2416.62|2418.12|2416.62|2418.01|2416.51|0
1641168720000|2022-01-03 00:12:00|2418.1|2416.6|2418.03|2416.53|2418.12|2416.62|2417.99|2416.49|0
1641168730000|2022-01-03 00:12:10|2417.99|2416.49|2418.75|2417.25|2418.75|2417.25|2417.99|2416.49|0
1641168740000|2022-01-03 00:12:20|2418.74|2417.24|2418.65|2417.15|2418.75|2417.25|2418.65|2417.15|0
1641168750000|2022-01-03 00:12:30|2418.63|2417.13|2418.52|2417.02|2418.63|2417.13|2418.52|2417.02|0
1641168770000|2022-01-03 00:12:50|2418.5|2417|2418.52|2417.02|2418.52|2417.02|2418.39|2416.89|0
1641168790000|2022-01-03 00:13:10|2418.51|2417.01|2418.52|2417.02|2418.52|2417.02|2418.47|2416.97|0
1641168800000|2022-01-03 00:13:20|2418.51|2417.01|2417.63|2416.13|2418.52|2417.02|2417.63|2416.13|0
1641168850000|2022-01-03 00:14:10|2417.61|2416.11|2417.53|2416.03|2417.61|2416.11|2417.53|2416.03|0
1641168860000|2022-01-03 00:14:20|2418.29|2416.79|2418.29|2416.79|2418.29|2416.79|2418.29|2416.79|0
1641168870000|2022-01-03 00:14:30|2418.67|2417.17|2418.67|2417.17|2418.67|2417.17|2418.67|2417.17|0
1641168880000|2022-01-03 00:14:40|2418.63|2417.13|2418.44|2416.94|2418.63|2417.13|2418.44|2416.94|0
1641168900000|2022-01-03 00:15:00|2418.46|2416.96|2418.54|2417.04|2418.54|2417.04|2418.44|2416.94|0
1641168910000|2022-01-03 00:15:10|2419.6|2418.1|2419.2|2417.7|2419.6|2418.1|2419.2|2417.7|0
1641168920000|2022-01-03 00:15:20|2419.39|2417.89|2419.36|2417.86|2419.45|2417.95|2418.88|2417.38|0
1641168930000|2022-01-03 00:15:30|2419.37|2417.87|2419.36|2417.86|2419.37|2417.87|2419.36|2417.86|0
1641168940000|2022-01-03 00:15:40|2419.37|2417.87|2419.39|2417.89|2419.39|2417.89|2419.2|2417.7|0
1641168950000|2022-01-03 00:15:50|2419.87|2418.37|2419.87|2418.37|2419.87|2418.37|2419.86|2418.36|0
1641168960000|2022-01-03 00:16:00|2419.85|2418.35|2420.39|2418.89|2420.44|2418.94|2419.77|2418.27|0
1641168970000|2022-01-03 00:16:10|2420.41|2418.91|2420.21|2418.71|2420.41|2418.91|2419.97|2418.47|0
1641168980000|2022-01-03 00:16:20|2420.1|2418.6|2419.84|2418.34|2420.1|2418.6|2419.84|2418.34|0
1641168990000|2022-01-03 00:16:30|2419.78|2418.28|2420.66|2419.16|2421.32|2419.82|2419.78|2418.28|0
1641169000000|2022-01-03 00:16:40|2420.59|2419.09|2420.66|2419.16|2420.67|2419.17|2420.45|2418.95|0
1641169010000|2022-01-03 00:16:50|2420.65|2419.15|2420.66|2419.16|2420.66|2419.16|2420.32|2418.82|0
1641169020000|2022-01-03 00:17:00|2420.7|2419.2|2420.68|2419.18|2420.77|2419.27|2420.66|2419.16|0
1641169030000|2022-01-03 00:17:10|2420.71|2419.21|2420.81|2419.31|2420.81|2419.31|2420.71|2419.21|0
1641169040000|2022-01-03 00:17:20|2420.89|2419.39|2420.45|2418.95|2420.89|2419.39|2420.33|2418.83|0
1641169050000|2022-01-03 00:17:30|2420.38|2418.88|2420.45|2418.95|2420.47|2418.97|2420.23|2418.73|0
1641169060000|2022-01-03 00:17:40|2420.47|2418.97|2420.45|2418.95|2420.47|2418.97|2420.45|2418.95|0
1641169070000|2022-01-03 00:17:50|2420.46|2418.96|2420.47|2418.97|2420.47|2418.97|2420.46|2418.96|0
1641169080000|2022-01-03 00:18:00|2420.46|2418.96|2420.46|2418.96|2420.46|2418.96|2420.46|2418.96|0
1641169090000|2022-01-03 00:18:10|2420.45|2418.95|2420.47|2418.97|2420.47|2418.97|2420.45|2418.95|0
1641169100000|2022-01-03 00:18:20|2420.46|2418.96|2420.45|2418.95|2420.47|2418.97|2420.45|2418.95|0
1641169110000|2022-01-03 00:18:30|2420.44|2418.94|2420.24|2418.74|2420.44|2418.94|2420.22|2418.72|0
1641169120000|2022-01-03 00:18:40|2420.25|2418.75|2420.47|2418.97|2420.47|2418.97|2420.25|2418.75|0
1641169130000|2022-01-03 00:18:50|2420.4|2418.9|2419.81|2418.31|2420.4|2418.9|2419.81|2418.31|0
1641169140000|2022-01-03 00:19:00|2419.8|2418.3|2419.8|2418.3|2419.8|2418.3|2419.8|2418.3|0
1641169150000|2022-01-03 00:19:10|2419.78|2418.28|2419.78|2418.28|2419.78|2418.28|2419.78|2418.28|0
1641169160000|2022-01-03 00:19:20|2419.79|2418.29|2419.78|2418.28|2419.79|2418.29|2419.78|2418.28|0
1641169180000|2022-01-03 00:19:40|2419.81|2418.31|2419.89|2418.39|2419.89|2418.39|2419.81|2418.31|0
1641169190000|2022-01-03 00:19:50|2419.85|2418.35|2419.78|2418.28|2419.85|2418.35|2419.78|2418.28|0
1641169200000|2022-01-03 00:20:00|2419.81|2418.31|2420.67|2419.17|2420.67|2419.17|2419.81|2418.31|0
1641169210000|2022-01-03 00:20:10|2420.89|2419.39|2421.14|2419.64|2421.14|2419.64|2420.89|2419.39|0
1641169220000|2022-01-03 00:20:20|2421.07|2419.57|2420.93|2419.43|2421.07|2419.57|2420.93|2419.43|0
1641169230000|2022-01-03 00:20:30|2420.94|2419.44|2420.93|2419.43|2421.02|2419.52|2420.93|2419.43|0
1641169240000|2022-01-03 00:20:40|2420.92|2419.42|2420.93|2419.43|2420.93|2419.43|2420.92|2419.42|0
1641169250000|2022-01-03 00:20:50|2420.81|2419.31|2420.81|2419.31|2420.81|2419.31|2420.81|2419.31|0
1641169260000|2022-01-03 00:21:00|2420.82|2419.32|2420.81|2419.31|2420.94|2419.44|2420.81|2419.31|0
1641169270000|2022-01-03 00:21:10|2420.84|2419.34|2420.81|2419.31|2420.94|2419.44|2420.81|2419.31|0
1641169280000|2022-01-03 00:21:20|2420.77|2419.27|2420.72|2419.22|2420.77|2419.27|2420.72|2419.22|0
1641169290000|2022-01-03 00:21:30|2420.7|2419.2|2420.58|2419.08|2420.7|2419.2|2420.58|2419.08|0
1641169300000|2022-01-03 00:21:40|2420.62|2419.12|2420.7|2419.2|2420.7|2419.2|2420.62|2419.12|0
1641169310000|2022-01-03 00:21:50|2420.67|2419.17|2420.49|2418.99|2420.67|2419.17|2420.49|2418.99|0
1641169360000|2022-01-03 00:22:40|2420.48|2418.98|2420.25|2418.75|2420.48|2418.98|2420.25|2418.75|0
1641169370000|2022-01-03 00:22:50|2420.28|2418.78|2420.28|2418.78|2420.28|2418.78|2420.28|2418.78|0
1641169380000|2022-01-03 00:23:00|2420.27|2418.77|2420.28|2418.78|2420.28|2418.78|2420.27|2418.77|0
1641169390000|2022-01-03 00:23:10|2420.27|2418.77|2420.26|2418.76|2420.27|2418.77|2420.26|2418.76|0
1641169400000|2022-01-03 00:23:20|2420.28|2418.78|2420.28|2418.78|2420.28|2418.78|2420.28|2418.78|0
1641169420000|2022-01-03 00:23:40|2420.31|2418.81|2420.28|2418.78|2420.37|2418.87|2420.28|2418.78|0
1641169440000|2022-01-03 00:24:00|2420.29|2418.79|2420.26|2418.76|2420.29|2418.79|2420.26|2418.76|0
1641169450000|2022-01-03 00:24:10|2420.27|2418.77|2420.27|2418.77|2420.27|2418.77|2420.27|2418.77|0
1641169460000|2022-01-03 00:24:20|2420.28|2418.78|2420.28|2418.78|2420.28|2418.78|2420.28|2418.78|0
1641169470000|2022-01-03 00:24:30|2420.42|2418.92|2420.73|2419.23|2420.73|2419.23|2420.42|2418.92|0
1641169480000|2022-01-03 00:24:40|2420.77|2419.27|2421.85|2420.35|2421.86|2420.36|2420.77|2419.27|0
1641169490000|2022-01-03 00:24:50|2421.92|2420.42|2422.31|2420.81|2422.33|2420.83|2421.92|2420.42|0
1641169500000|2022-01-03 00:25:00|2422.33|2420.83|2424.04|2422.54|2424.04|2422.54|2422.33|2420.83|0
1641169510000|2022-01-03 00:25:10|2424.05|2422.55|2423.64|2422.14|2424.05|2422.55|2423.43|2421.93|0
1641169520000|2022-01-03 00:25:20|2423.69|2422.19|2423.01|2421.51|2423.69|2422.19|2423.01|2421.51|0
1641169530000|2022-01-03 00:25:30|2423.05|2421.55|2423|2421.5|2423.11|2421.61|2423|2421.5|0
1641169550000|2022-01-03 00:25:50|2422.99|2421.49|2423|2421.5|2423|2421.5|2422.99|2421.49|0
1641169560000|2022-01-03 00:26:00|2423.14|2421.64|2424.08|2422.58|2424.09|2422.59|2423.14|2421.64|0
1641169570000|2022-01-03 00:26:10|2424.09|2422.59|2424.52|2423.02|2424.55|2423.05|2424.08|2422.58|0
1641169580000|2022-01-03 00:26:20|2424.51|2423.01|2424.3|2422.8|2424.52|2423.02|2424.3|2422.8|0
1641169590000|2022-01-03 00:26:30|2424.28|2422.78|2424.49|2422.99|2424.59|2423.09|2424.28|2422.78|0
1641169600000|2022-01-03 00:26:40|2424.5|2423|2423.5|2422|2424.5|2423|2423.5|2422|0
1641169610000|2022-01-03 00:26:50|2423.46|2421.96|2423.71|2422.21|2423.72|2422.22|2423.19|2421.69|0
1641169620000|2022-01-03 00:27:00|2423.72|2422.22|2423.72|2422.22|2423.84|2422.34|2423.62|2422.12|0
1641169630000|2022-01-03 00:27:10|2423.76|2422.26|2423.95|2422.45|2424.07|2422.57|2423.76|2422.26|0
1641169640000|2022-01-03 00:27:20|2423.98|2422.48|2423.83|2422.33|2424.07|2422.57|2423.83|2422.33|0
1641169650000|2022-01-03 00:27:30|2423.79|2422.29|2423.63|2422.13|2423.79|2422.29|2423.62|2422.12|0
1641169660000|2022-01-03 00:27:40|2423.6|2422.1|2424.48|2422.98|2424.5|2423|2423.51|2422.01|0
1641169670000|2022-01-03 00:27:50|2424.49|2422.99|2424.5|2423|2424.5|2423|2424.49|2422.99|0
1641169680000|2022-01-03 00:28:00|2424.53|2423.03|2426.55|2425.05|2426.55|2425.05|2424.53|2423.03|0
1641169690000|2022-01-03 00:28:10|2426.54|2425.04|2426.1|2424.6|2426.55|2425.05|2426.02|2424.52|0
1641169700000|2022-01-03 00:28:20|2426.07|2424.57|2426.54|2425.04|2426.54|2425.04|2426.01|2424.51|0
1641169710000|2022-01-03 00:28:30|2426.66|2425.16|2426.66|2425.16|2426.66|2425.16|2426.66|2425.16|0
1641169720000|2022-01-03 00:28:40|2426.65|2425.15|2426.43|2424.93|2426.66|2425.16|2426.43|2424.93|0
1641169730000|2022-01-03 00:28:50|2426.42|2424.92|2425.22|2423.72|2426.42|2424.92|2425.13|2423.63|0
1641169740000|2022-01-03 00:29:00|2425.13|2423.63|2425.44|2423.94|2425.44|2423.94|2425.13|2423.63|0
1641169750000|2022-01-03 00:29:10|2425.45|2423.95|2425.24|2423.74|2425.68|2424.18|2425.24|2423.74|0
1641169760000|2022-01-03 00:29:20|2425.22|2423.72|2425.13|2423.63|2425.22|2423.72|2425.13|2423.63|0
1641169770000|2022-01-03 00:29:30|2425.14|2423.64|2426.65|2425.15|2426.65|2425.15|2425.13|2423.63|0
1641169780000|2022-01-03 00:29:40|2426.76|2425.26|2428.24|2426.74|2428.24|2426.74|2426.76|2425.26|0
1641169790000|2022-01-03 00:29:50|2428.25|2426.75|2428.25|2426.75|2428.25|2426.75|2428.25|2426.75|0
1641169800000|2022-01-03 00:30:00|2428.11|2426.61|2427.83|2426.33|2428.11|2426.61|2427.6|2426.1|0
1641169810000|2022-01-03 00:30:10|2427.86|2426.36|2427.26|2425.76|2427.92|2426.42|2427.26|2425.76|0
1641169820000|2022-01-03 00:30:20|2427.27|2425.77|2427.28|2425.78|2427.28|2425.78|2427.27|2425.77|0
1641169830000|2022-01-03 00:30:30|2427.29|2425.79|2427.07|2425.57|2427.29|2425.79|2426.84|2425.34|0
1641169840000|2022-01-03 00:30:40|2427.09|2425.59|2427.09|2425.59|2427.09|2425.59|2427.09|2425.59|0
1641169850000|2022-01-03 00:30:50|2427|2425.5|2426.63|2425.13|2427|2425.5|2426.63|2425.13|0
1641169860000|2022-01-03 00:31:00|2426.62|2425.12|2426.75|2425.25|2426.75|2425.25|2426.62|2425.12|0
1641169890000|2022-01-03 00:31:30|2426.72|2425.22|2426.75|2425.25|2426.75|2425.25|2426.63|2425.13|0
1641169900000|2022-01-03 00:31:40|2426.65|2425.15|2426.42|2424.92|2426.65|2425.15|2426.42|2424.92|0
1641169910000|2022-01-03 00:31:50|2426.39|2424.89|2426.44|2424.94|2426.44|2424.94|2426.33|2424.83|0
1641169920000|2022-01-03 00:32:00|2426.54|2425.04|2426.42|2424.92|2426.77|2425.27|2426.42|2424.92|0
1641169930000|2022-01-03 00:32:10|2426.54|2425.04|2426.54|2425.04|2426.54|2425.04|2426.54|2425.04|0
1641169940000|2022-01-03 00:32:20|2426.53|2425.03|2426.54|2425.04|2426.54|2425.04|2426.53|2425.03|0
1641169950000|2022-01-03 00:32:30|2426.53|2425.03|2426.53|2425.03|2426.53|2425.03|2426.53|2425.03|0
1641169960000|2022-01-03 00:32:40|2426.54|2425.04|2426.53|2425.03|2426.54|2425.04|2426.53|2425.03|0
1641169980000|2022-01-03 00:33:00|2426.54|2425.04|2426.76|2425.26|2426.76|2425.26|2426.54|2425.04|0
1641169990000|2022-01-03 00:33:10|2426.77|2425.27|2426.75|2425.25|2426.77|2425.27|2426.75|2425.25|0
1641170000000|2022-01-03 00:33:20|2426.65|2425.15|2425.89|2424.39|2426.65|2425.15|2425.89|2424.39|0
1641170010000|2022-01-03 00:33:30|2425.96|2424.46|2426.1|2424.6|2426.1|2424.6|2425.96|2424.46|0
1641170020000|2022-01-03 00:33:40|2426.07|2424.57|2425.98|2424.48|2426.07|2424.57|2425.97|2424.47|0
1641170030000|2022-01-03 00:33:50|2425.97|2424.47|2425.97|2424.47|2425.97|2424.47|2425.97|2424.47|0
1641170040000|2022-01-03 00:34:00|2425.98|2424.48|2426.32|2424.82|2426.41|2424.91|2425.98|2424.48|0
1641170050000|2022-01-03 00:34:10|2426.1|2424.6|2425.88|2424.38|2426.1|2424.6|2425.88|2424.38|0
1641170060000|2022-01-03 00:34:20|2425.8|2424.3|2425.12|2423.62|2425.8|2424.3|2425.02|2423.52|0
1641170070000|2022-01-03 00:34:30|2425.08|2423.58|2425.32|2423.82|2425.33|2423.83|2424.9|2423.4|0
1641170080000|2022-01-03 00:34:40|2425.33|2423.83|2425.01|2423.51|2425.33|2423.83|2425.01|2423.51|0
1641170090000|2022-01-03 00:34:50|2425.02|2423.52|2424.8|2423.3|2425.02|2423.52|2424.58|2423.08|0
1641170100000|2022-01-03 00:35:00|2424.79|2423.29|2424.88|2423.38|2424.89|2423.39|2424.79|2423.29|0
1641170110000|2022-01-03 00:35:10|2424.84|2423.34|2424.89|2423.39|2424.89|2423.39|2424.78|2423.28|0
1641170120000|2022-01-03 00:35:20|2424.92|2423.42|2425.12|2423.62|2425.12|2423.62|2424.92|2423.42|0
1641170140000|2022-01-03 00:35:40|2425.13|2423.63|2425.25|2423.75|2425.27|2423.77|2425.13|2423.63|0
1641170150000|2022-01-03 00:35:50|2425.27|2423.77|2426|2424.5|2426.01|2424.51|2425.27|2423.77|0
1641170160000|2022-01-03 00:36:00|2426.01|2424.51|2425.92|2424.42|2426.01|2424.51|2425.92|2424.42|0
1641170170000|2022-01-03 00:36:10|2425.9|2424.4|2425.92|2424.42|2425.92|2424.42|2425.9|2424.4|0
1641170190000|2022-01-03 00:36:30|2425.9|2424.4|2425.9|2424.4|2425.9|2424.4|2425.9|2424.4|0
1641170200000|2022-01-03 00:36:40|2425.92|2424.42|2425.92|2424.42|2425.92|2424.42|2425.92|2424.42|0
1641170210000|2022-01-03 00:36:50|2425.93|2424.43|2425.93|2424.43|2425.93|2424.43|2425.93|2424.43|0
1641170220000|2022-01-03 00:37:00|2425.95|2424.45|2426.04|2424.54|2426.04|2424.54|2425.95|2424.45|0
1641170230000|2022-01-03 00:37:10|2425.9|2424.4|2425.6|2424.1|2425.9|2424.4|2425.6|2424.1|0
1641170240000|2022-01-03 00:37:20|2425.63|2424.13|2425.72|2424.22|2425.72|2424.22|2425.63|2424.13|0
1641170250000|2022-01-03 00:37:30|2425.68|2424.18|2425.29|2423.79|2425.68|2424.18|2425.29|2423.79|0
1641170260000|2022-01-03 00:37:40|2425.3|2423.8|2425.19|2423.69|2425.31|2423.81|2425.19|2423.69|0
1641170270000|2022-01-03 00:37:50|2425.22|2423.72|2425.41|2423.91|2425.54|2424.04|2425.22|2423.72|0
1641170280000|2022-01-03 00:38:00|2425.32|2423.82|2425.32|2423.82|2425.32|2423.82|2425.19|2423.69|0
1641170290000|2022-01-03 00:38:10|2425.34|2423.84|2425.78|2424.28|2425.78|2424.28|2425.34|2423.84|0
1641170300000|2022-01-03 00:38:20|2425.79|2424.29|2425.56|2424.06|2425.79|2424.29|2425.56|2424.06|0
1641170310000|2022-01-03 00:38:30|2425.53|2424.03|2425.44|2423.94|2425.53|2424.03|2425.43|2423.93|0
1641170320000|2022-01-03 00:38:40|2425.41|2423.91|2425.34|2423.84|2425.41|2423.91|2425.34|2423.84|0
1641170330000|2022-01-03 00:38:50|2425.3|2423.8|2424.9|2423.4|2425.3|2423.8|2424.9|2423.4|0
1641170340000|2022-01-03 00:39:00|2424.86|2423.36|2424.55|2423.05|2424.86|2423.36|2424.55|2423.05|0
1641170350000|2022-01-03 00:39:10|2424.58|2423.08|2424.55|2423.05|2424.67|2423.17|2424.55|2423.05|0
1641170360000|2022-01-03 00:39:20|2424.51|2423.01|2424.24|2422.74|2424.51|2423.01|2424.24|2422.74|0
1641170370000|2022-01-03 00:39:30|2424.17|2422.67|2423.8|2422.3|2424.17|2422.67|2423.8|2422.3|0
1641170380000|2022-01-03 00:39:40|2423.77|2422.27|2423.63|2422.13|2423.77|2422.27|2423.63|2422.13|0
1641170390000|2022-01-03 00:39:50|2423.58|2422.08|2423.67|2422.17|2423.88|2422.38|2423.58|2422.08|0
1641170400000|2022-01-03 00:40:00|2423.78|2422.28|2425.32|2423.82|2425.41|2423.91|2423.78|2422.28|0
1641170410000|2022-01-03 00:40:10|2425.31|2423.81|2425.31|2423.81|2425.32|2423.82|2425.31|2423.81|0
1641170420000|2022-01-03 00:40:20|2424.88|2423.38|2424.97|2423.47|2424.97|2423.47|2424.88|2423.38|0
1641170430000|2022-01-03 00:40:30|2425.15|2423.65|2426.41|2424.91|2426.41|2424.91|2425.15|2423.65|0
1641170440000|2022-01-03 00:40:40|2426.49|2424.99|2426.64|2425.14|2426.64|2425.14|2426.49|2424.99|0
1641170460000|2022-01-03 00:41:00|2426.67|2425.17|2427.1|2425.6|2427.1|2425.6|2426.67|2425.17|0
1641170470000|2022-01-03 00:41:10|2426.96|2425.46|2426.1|2424.6|2426.96|2425.46|2426.1|2424.6|0
1641170480000|2022-01-03 00:41:20|2426.17|2424.67|2425.75|2424.25|2426.31|2424.81|2425.75|2424.25|0
1641170490000|2022-01-03 00:41:30|2425.71|2424.21|2425.64|2424.14|2425.71|2424.21|2425.32|2423.82|0
1641170500000|2022-01-03 00:41:40|2425.61|2424.11|2425.48|2423.98|2425.78|2424.28|2425.48|2423.98|0
1641170510000|2022-01-03 00:41:50|2425.32|2423.82|2424.75|2423.25|2425.32|2423.82|2424.75|2423.25|0
1641170520000|2022-01-03 00:42:00|2424.76|2423.26|2424.68|2423.18|2424.78|2423.28|2424.68|2423.18|0
1641170530000|2022-01-03 00:42:10|2424.72|2423.22|2424.76|2423.26|2424.78|2423.28|2424.72|2423.22|0
1641170540000|2022-01-03 00:42:20|2424.75|2423.25|2424.75|2423.25|2424.75|2423.25|2424.75|2423.25|0
1641170550000|2022-01-03 00:42:30|2424.76|2423.26|2424.76|2423.26|2424.76|2423.26|2424.76|2423.26|0
1641170570000|2022-01-03 00:42:50|2424.78|2423.28|2424.76|2423.26|2424.78|2423.28|2424.76|2423.26|0
1641170580000|2022-01-03 00:43:00|2424.67|2423.17|2424.55|2423.05|2424.67|2423.17|2424.54|2423.04|0
1641170590000|2022-01-03 00:43:10|2424.48|2422.98|2424.34|2422.84|2424.48|2422.98|2424.34|2422.84|0
1641170600000|2022-01-03 00:43:20|2424.32|2422.82|2424.12|2422.62|2424.34|2422.84|2424.02|2422.52|0
1641170610000|2022-01-03 00:43:30|2424.14|2422.64|2424.14|2422.64|2424.14|2422.64|2424.12|2422.62|0
1641170620000|2022-01-03 00:43:40|2424.15|2422.65|2424.13|2422.63|2424.15|2422.65|2424.12|2422.62|0
1641170630000|2022-01-03 00:43:50|2424.14|2422.64|2424.14|2422.64|2424.15|2422.65|2424.14|2422.64|0
1641170640000|2022-01-03 00:44:00|2424.31|2422.81|2424.7|2423.2|2424.7|2423.2|2424.31|2422.81|0
1641170650000|2022-01-03 00:44:10|2424.63|2423.13|2424.48|2422.98|2424.63|2423.13|2424.48|2422.98|0
1641170660000|2022-01-03 00:44:20|2424.47|2422.97|2424.49|2422.99|2424.49|2422.99|2424.47|2422.97|0
1641170670000|2022-01-03 00:44:30|2424.47|2422.97|2424.47|2422.97|2424.47|2422.97|2424.47|2422.97|0
1641170680000|2022-01-03 00:44:40|2424.48|2422.98|2424.8|2423.3|2424.8|2423.3|2424.47|2422.97|0
1641170690000|2022-01-03 00:44:50|2424.81|2423.31|2425.04|2423.54|2425.05|2423.55|2424.81|2423.31|0
1641170700000|2022-01-03 00:45:00|2425.05|2423.55|2425.46|2423.96|2425.47|2423.97|2425.05|2423.55|0
1641170710000|2022-01-03 00:45:10|2425.45|2423.95|2425.44|2423.94|2425.45|2423.95|2425.44|2423.94|0
1641170720000|2022-01-03 00:45:20|2425.43|2423.93|2425.44|2423.94|2425.44|2423.94|2425.43|2423.93|0
1641170730000|2022-01-03 00:45:30|2425.43|2423.93|2425.44|2423.94|2425.44|2423.94|2425.43|2423.93|0
1641170750000|2022-01-03 00:45:50|2425.46|2423.96|2425.46|2423.96|2425.46|2423.96|2425.46|2423.96|0
1641170760000|2022-01-03 00:46:00|2425.42|2423.92|2425.46|2423.96|2425.47|2423.97|2425.37|2423.87|0
1641170770000|2022-01-03 00:46:10|2425.45|2423.95|2425.44|2423.94|2425.46|2423.96|2425.44|2423.94|0
1641170780000|2022-01-03 00:46:20|2425.45|2423.95|2425.44|2423.94|2425.45|2423.95|2425.44|2423.94|0
1641170830000|2022-01-03 00:47:10|2425.45|2423.95|2425.46|2423.96|2425.46|2423.96|2425.45|2423.95|0
1641170840000|2022-01-03 00:47:20|2425.49|2423.99|2426.12|2424.62|2426.12|2424.62|2425.49|2423.99|0
1641170850000|2022-01-03 00:47:30|2426.55|2425.05|2426.55|2425.05|2426.55|2425.05|2426.55|2425.05|0
1641170860000|2022-01-03 00:47:40|2426.54|2425.04|2426.55|2425.05|2426.67|2425.17|2426.54|2425.04|0
1641170870000|2022-01-03 00:47:50|2426.59|2425.09|2426.55|2425.05|2426.68|2425.18|2426.55|2425.05|0
1641170880000|2022-01-03 00:48:00|2426.51|2425.01|2426.47|2424.97|2426.51|2425.01|2426.46|2424.96|0
1641170890000|2022-01-03 00:48:10|2426.4|2424.9|2426.14|2424.64|2426.4|2424.9|2426.14|2424.64|0
1641170900000|2022-01-03 00:48:20|2426.12|2424.62|2425.7|2424.2|2426.12|2424.62|2425.68|2424.18|0
1641170910000|2022-01-03 00:48:30|2425.68|2424.18|2425.71|2424.21|2425.71|2424.21|2425.68|2424.18|0
1641170920000|2022-01-03 00:48:40|2425.73|2424.23|2425.74|2424.24|2425.74|2424.24|2425.64|2424.14|0
1641170930000|2022-01-03 00:48:50|2425.77|2424.27|2425.76|2424.26|2425.77|2424.27|2425.76|2424.26|0
1641170940000|2022-01-03 00:49:00|2425.74|2424.24|2425.09|2423.59|2425.74|2424.24|2425.09|2423.59|0
1641170950000|2022-01-03 00:49:10|2425.12|2423.62|2424.98|2423.48|2425.21|2423.71|2424.98|2423.48|0
1641170960000|2022-01-03 00:49:20|2424.99|2423.49|2425.21|2423.71|2425.21|2423.71|2424.99|2423.49|0
1641170970000|2022-01-03 00:49:30|2425.2|2423.7|2425.07|2423.57|2425.21|2423.71|2425.07|2423.57|0
1641170980000|2022-01-03 00:49:40|2425.11|2423.61|2425.09|2423.59|2425.21|2423.71|2425.08|2423.58|0
1641170990000|2022-01-03 00:49:50|2425.1|2423.6|2425.12|2423.62|2425.24|2423.74|2425.1|2423.6|0
1641171000000|2022-01-03 00:50:00|2425.15|2423.65|2425.24|2423.74|2425.24|2423.74|2425.15|2423.65|0
1641171010000|2022-01-03 00:50:10|2425.2|2423.7|2425.36|2423.86|2425.36|2423.86|2425.12|2423.62|0
1641171020000|2022-01-03 00:50:20|2425.39|2423.89|2425.56|2424.06|2425.57|2424.07|2425.39|2423.89|0
1641171030000|2022-01-03 00:50:30|2425.57|2424.07|2425.57|2424.07|2425.57|2424.07|2425.56|2424.06|0
1641171040000|2022-01-03 00:50:40|2425.56|2424.06|2425.56|2424.06|2425.57|2424.07|2425.56|2424.06|0
1641171090000|2022-01-03 00:51:30|2425.57|2424.07|2425.57|2424.07|2425.57|2424.07|2425.56|2424.06|0
1641171100000|2022-01-03 00:51:40|2425.56|2424.06|2425.57|2424.07|2425.57|2424.07|2425.56|2424.06|0
1641171110000|2022-01-03 00:51:50|2425.56|2424.06|2425.68|2424.18|2425.68|2424.18|2425.56|2424.06|0
1641171120000|2022-01-03 00:52:00|2425.69|2424.19|2425.68|2424.18|2425.69|2424.19|2425.68|2424.18|0
1641171130000|2022-01-03 00:52:10|2425.75|2424.25|2425.89|2424.39|2425.89|2424.39|2425.75|2424.25|0
1641171140000|2022-01-03 00:52:20|2425.88|2424.38|2425.88|2424.38|2425.88|2424.38|2425.88|2424.38|0
1641171150000|2022-01-03 00:52:30|2425.86|2424.36|2425.88|2424.38|2425.88|2424.38|2425.86|2424.36|0
1641171160000|2022-01-03 00:52:40|2425.86|2424.36|2425.86|2424.36|2425.86|2424.36|2425.86|2424.36|0
1641171170000|2022-01-03 00:52:50|2425.83|2424.33|2425.41|2423.91|2425.83|2424.33|2425.41|2423.91|0
1641171180000|2022-01-03 00:53:00|2425.42|2423.92|2425.42|2423.92|2425.42|2423.92|2425.42|2423.92|0
1641171190000|2022-01-03 00:53:10|2425.43|2423.93|2425.42|2423.92|2425.43|2423.93|2425.42|2423.92|0
1641171200000|2022-01-03 00:53:20|2425.41|2423.91|2425.41|2423.91|2425.41|2423.91|2425.41|2423.91|0
1641171210000|2022-01-03 00:53:30|2425.42|2423.92|2425.41|2423.91|2425.42|2423.92|2425.41|2423.91|0
1641171220000|2022-01-03 00:53:40|2425.42|2423.92|2425.62|2424.12|2425.62|2424.12|2425.41|2423.91|0
1641171230000|2022-01-03 00:53:50|2425.64|2424.14|2425.41|2423.91|2425.64|2424.14|2425.41|2423.91|0
1641171240000|2022-01-03 00:54:00|2425.42|2423.92|2425.42|2423.92|2425.42|2423.92|2425.42|2423.92|0
1641171260000|2022-01-03 00:54:20|2425.49|2423.99|2425.51|2424.01|2425.65|2424.15|2425.49|2423.99|0
1641171290000|2022-01-03 00:54:50|2425.5|2424|2425.51|2424.01|2425.51|2424.01|2425.5|2424|0
1641171300000|2022-01-03 00:55:00|2425.55|2424.05|2425.64|2424.14|2425.85|2424.35|2425.55|2424.05|0
1641171310000|2022-01-03 00:55:10|2425.6|2424.1|2425.62|2424.12|2425.62|2424.12|2425.51|2424.01|0
1641171320000|2022-01-03 00:55:20|2425.63|2424.13|2425.49|2423.99|2425.63|2424.13|2425.49|2423.99|0
1641171330000|2022-01-03 00:55:30|2425.45|2423.95|2425.49|2423.99|2425.49|2423.99|2425.38|2423.88|0
1641171340000|2022-01-03 00:55:40|2425.5|2424|2425.62|2424.12|2425.62|2424.12|2425.49|2423.99|0
1641171360000|2022-01-03 00:56:00|2425.61|2424.11|2425.49|2423.99|2425.61|2424.11|2425.49|2423.99|0
1641171370000|2022-01-03 00:56:10|2425.5|2424|2425.39|2423.89|2425.5|2424|2425.39|2423.89|0
1641171380000|2022-01-03 00:56:20|2425.38|2423.88|2425.39|2423.89|2425.39|2423.89|2425.38|2423.88|0
1641171390000|2022-01-03 00:56:30|2425.38|2423.88|2425.39|2423.89|2425.39|2423.89|2425.38|2423.88|0
1641171400000|2022-01-03 00:56:40|2425.43|2423.93|2425.62|2424.12|2425.71|2424.21|2425.43|2423.93|0
1641171410000|2022-01-03 00:56:50|2425.69|2424.19|2425.83|2424.33|2425.83|2424.33|2425.69|2424.19|0
1641171420000|2022-01-03 00:57:00|2425.84|2424.34|2425.85|2424.35|2425.85|2424.35|2425.84|2424.34|0
1641171450000|2022-01-03 00:57:30|2425.86|2424.36|2426.09|2424.59|2426.09|2424.59|2425.86|2424.36|0
1641171460000|2022-01-03 00:57:40|2426.12|2424.62|2426.18|2424.68|2426.18|2424.68|2426.12|2424.62|0
1641171470000|2022-01-03 00:57:50|2426.22|2424.72|2426.53|2425.03|2426.64|2425.14|2426.22|2424.72|0
1641171480000|2022-01-03 00:58:00|2426.51|2425.01|2426.07|2424.57|2426.51|2425.01|2426.07|2424.57|0
1641171490000|2022-01-03 00:58:10|2426.09|2424.59|2426.09|2424.59|2426.09|2424.59|2426.09|2424.59|0
1641171500000|2022-01-03 00:58:20|2426.07|2424.57|2426.07|2424.57|2426.07|2424.57|2426.07|2424.57|0
1641171510000|2022-01-03 00:58:30|2426.08|2424.58|2426.07|2424.57|2426.08|2424.58|2426.07|2424.57|0
1641171530000|2022-01-03 00:58:50|2426.09|2424.59|2426.09|2424.59|2426.09|2424.59|2426.09|2424.59|0
1641171540000|2022-01-03 00:59:00|2426.16|2424.66|2426.52|2425.02|2426.53|2425.03|2426.16|2424.66|0
1641171550000|2022-01-03 00:59:10|2426.51|2425.01|2426.51|2425.01|2426.51|2425.01|2426.51|2425.01|0
1641171570000|2022-01-03 00:59:30|2426.5|2425|2426.76|2425.26|2426.76|2425.26|2426.5|2425|0
1641171580000|2022-01-03 00:59:40|2426.69|2425.19|2426.66|2425.16|2426.69|2425.19|2426.53|2425.03|0
1641171590000|2022-01-03 00:59:50|2426.65|2425.15|2426.3|2424.8|2426.65|2425.15|2426.3|2424.8|0
1641171600000|2022-01-03 01:00:00|2426.32|2424.82|2426.76|2425.26|2426.76|2425.26|2426.32|2424.82|0
1641171610000|2022-01-03 01:00:10|2426.69|2425.19|2426.76|2425.26|2426.76|2425.26|2426.53|2425.03|0
1641171620000|2022-01-03 01:00:20|2426.75|2425.25|2426.53|2425.03|2426.76|2425.26|2426.53|2425.03|0
1641171630000|2022-01-03 01:00:30|2426.54|2425.04|2426.33|2424.83|2426.98|2425.48|2426.33|2424.83|0
1641171640000|2022-01-03 01:00:40|2426.32|2424.82|2426.3|2424.8|2426.32|2424.82|2426.3|2424.8|0
1641171650000|2022-01-03 01:00:50|2426.23|2424.73|2426.32|2424.82|2426.32|2424.82|2425.95|2424.45|0
1641171660000|2022-01-03 01:01:00|2426.33|2424.83|2426.07|2424.57|2426.33|2424.83|2426.07|2424.57|0
1641171670000|2022-01-03 01:01:10|2426.06|2424.56|2426.06|2424.56|2426.06|2424.56|2426.06|2424.56|0
1641171680000|2022-01-03 01:01:20|2426.03|2424.53|2425.83|2424.33|2426.03|2424.53|2425.83|2424.33|0
1641171690000|2022-01-03 01:01:30|2425.85|2424.35|2425.85|2424.35|2425.85|2424.35|2425.85|2424.35|0
1641171710000|2022-01-03 01:01:50|2425.86|2424.36|2426.07|2424.57|2426.09|2424.59|2425.85|2424.35|0
1641171720000|2022-01-03 01:02:00|2426.06|2424.56|2426.06|2424.56|2426.07|2424.57|2426.06|2424.56|0
1641171740000|2022-01-03 01:02:20|2426.05|2424.55|2426.05|2424.55|2426.05|2424.55|2426.05|2424.55|0
1641171750000|2022-01-03 01:02:30|2426.06|2424.56|2426.06|2424.56|2426.06|2424.56|2426.05|2424.55|0
1641171760000|2022-01-03 01:02:40|2426.07|2424.57|2426.07|2424.57|2426.07|2424.57|2426.06|2424.56|0
1641171770000|2022-01-03 01:02:50|2426.08|2424.58|2426.32|2424.82|2426.32|2424.82|2426.08|2424.58|0
1641171780000|2022-01-03 01:03:00|2426.35|2424.85|2426.17|2424.67|2426.54|2425.04|2426.17|2424.67|0
1641171790000|2022-01-03 01:03:10|2426.06|2424.56|2425.85|2424.35|2426.06|2424.56|2425.85|2424.35|0
1641171800000|2022-01-03 01:03:20|2425.83|2424.33|2425.83|2424.33|2425.83|2424.33|2425.83|2424.33|0
1641171810000|2022-01-03 01:03:30|2425.82|2424.32|2425.5|2424|2425.82|2424.32|2425.49|2423.99|0
1641171820000|2022-01-03 01:03:40|2425.49|2423.99|2425.38|2423.88|2425.5|2424|2425.38|2423.88|0
1641171830000|2022-01-03 01:03:50|2425.39|2423.89|2425.39|2423.89|2425.39|2423.89|2425.39|2423.89|0
1641171840000|2022-01-03 01:04:00|2425.46|2423.96|2425.61|2424.11|2425.61|2424.11|2425.46|2423.96|0
1641171860000|2022-01-03 01:04:20|2425.6|2424.1|2425.6|2424.1|2425.6|2424.1|2425.6|2424.1|0
1641171870000|2022-01-03 01:04:30|2425.59|2424.09|2425.24|2423.74|2425.59|2424.09|2425.23|2423.73|0
1641171880000|2022-01-03 01:04:40|2425.21|2423.71|2425.15|2423.65|2425.21|2423.71|2425.14|2423.64|0
1641171890000|2022-01-03 01:04:50|2425.19|2423.69|2425.24|2423.74|2425.24|2423.74|2425.19|2423.69|0
1641171900000|2022-01-03 01:05:00|2425.28|2423.78|2425.69|2424.19|2425.7|2424.2|2425.28|2423.78|0
1641171910000|2022-01-03 01:05:10|2425.7|2424.2|2425.82|2424.32|2425.82|2424.32|2425.7|2424.2|0
1641171920000|2022-01-03 01:05:20|2425.91|2424.41|2425.82|2424.32|2425.91|2424.41|2425.82|2424.32|0
1641171930000|2022-01-03 01:05:30|2425.81|2424.31|2425.59|2424.09|2425.81|2424.31|2425.59|2424.09|0
1641171940000|2022-01-03 01:05:40|2425.56|2424.06|2425.37|2423.87|2425.56|2424.06|2425.37|2423.87|0
1641171950000|2022-01-03 01:05:50|2425.33|2423.83|2425.24|2423.74|2425.33|2423.83|2425.23|2423.73|0
1641171960000|2022-01-03 01:06:00|2425.28|2423.78|2425.82|2424.32|2425.82|2424.32|2425.28|2423.78|0
1641171970000|2022-01-03 01:06:10|2425.81|2424.31|2425.7|2424.2|2425.81|2424.31|2425.6|2424.1|0
1641171980000|2022-01-03 01:06:20|2425.66|2424.16|2425.7|2424.2|2425.7|2424.2|2425.59|2424.09|0
1641172000000|2022-01-03 01:06:40|2425.66|2424.16|2425.59|2424.09|2425.7|2424.2|2425.59|2424.09|0
1641172010000|2022-01-03 01:06:50|2425.52|2424.02|2425.49|2423.99|2425.52|2424.02|2425.38|2423.88|0
1641172020000|2022-01-03 01:07:00|2425.5|2424|2425.62|2424.12|2425.64|2424.14|2425.5|2424|0
1641172030000|2022-01-03 01:07:10|2425.61|2424.11|2425.61|2424.11|2425.61|2424.11|2425.61|2424.11|0
1641172050000|2022-01-03 01:07:30|2425.62|2424.12|2425.62|2424.12|2425.62|2424.12|2425.61|2424.11|0
1641172060000|2022-01-03 01:07:40|2425.61|2424.11|2425.61|2424.11|2425.61|2424.11|2425.61|2424.11|0
1641172070000|2022-01-03 01:07:50|2425.62|2424.12|2425.62|2424.12|2425.62|2424.12|2425.62|2424.12|0
1641172080000|2022-01-03 01:08:00|2425.66|2424.16|2425.73|2424.23|2425.73|2424.23|2425.66|2424.16|0
1641172090000|2022-01-03 01:08:10|2425.72|2424.22|2425.73|2424.23|2425.73|2424.23|2425.72|2424.22|0
1641172110000|2022-01-03 01:08:30|2425.76|2424.26|2425.73|2424.23|2425.85|2424.35|2425.73|2424.23|0
1641172120000|2022-01-03 01:08:40|2425.71|2424.21|2425.62|2424.12|2425.71|2424.21|2425.62|2424.12|0
1641172140000|2022-01-03 01:09:00|2425.59|2424.09|2425.5|2424|2425.59|2424.09|2425.5|2424|0
1641172150000|2022-01-03 01:09:10|2425.49|2423.99|2425.49|2423.99|2425.49|2423.99|2425.49|2423.99|0
1641172160000|2022-01-03 01:09:20|2425.5|2424|2425.63|2424.13|2425.63|2424.13|2425.5|2424|0
1641172170000|2022-01-03 01:09:30|2425.62|2424.12|2425.62|2424.12|2425.62|2424.12|2425.62|2424.12|0
1641172180000|2022-01-03 01:09:40|2425.61|2424.11|2425.62|2424.12|2425.62|2424.12|2425.61|2424.11|0
1641172190000|2022-01-03 01:09:50|2425.61|2424.11|2425.62|2424.12|2425.64|2424.14|2425.61|2424.11|0
1641172200000|2022-01-03 01:10:00|2425.61|2424.11|2425.61|2424.11|2425.61|2424.11|2425.61|2424.11|0
1641172230000|2022-01-03 01:10:30|2425.62|2424.12|2425.62|2424.12|2425.62|2424.12|2425.61|2424.11|0
1641172240000|2022-01-03 01:10:40|2425.61|2424.11|2425.85|2424.35|2425.85|2424.35|2425.61|2424.11|0
1641172250000|2022-01-03 01:10:50|2425.88|2424.38|2425.94|2424.44|2425.94|2424.44|2425.88|2424.38|0
1641172260000|2022-01-03 01:11:00|2425.9|2424.4|2425.85|2424.35|2425.9|2424.4|2425.83|2424.33|0
1641172270000|2022-01-03 01:11:10|2425.86|2424.36|2425.86|2424.36|2425.86|2424.36|2425.86|2424.36|0
1641172280000|2022-01-03 01:11:20|2425.87|2424.37|2426.09|2424.59|2426.09|2424.59|2425.86|2424.36|0
1641172310000|2022-01-03 01:11:50|2426.07|2424.57|2426.07|2424.57|2426.07|2424.57|2426.07|2424.57|0
1641172320000|2022-01-03 01:12:00|2426.09|2424.59|2426.09|2424.59|2426.09|2424.59|2426.07|2424.57|0
1641172330000|2022-01-03 01:12:10|2426.08|2424.58|2426.07|2424.57|2426.09|2424.59|2426.07|2424.57|0
1641172340000|2022-01-03 01:12:20|2426.09|2424.59|2426.53|2425.03|2426.53|2425.03|2426.09|2424.59|0
1641172360000|2022-01-03 01:12:40|2426.54|2425.04|2426.53|2425.03|2426.54|2425.04|2426.53|2425.03|0
1641172370000|2022-01-03 01:12:50|2426.54|2425.04|2426.54|2425.04|2426.54|2425.04|2426.54|2425.04|0
1641172380000|2022-01-03 01:13:00|2426.53|2425.03|2426.53|2425.03|2426.54|2425.04|2426.53|2425.03|0
1641172390000|2022-01-03 01:13:10|2426.54|2425.04|2426.52|2425.02|2426.54|2425.04|2426.51|2425.01|0
1641172400000|2022-01-03 01:13:20|2426.53|2425.03|2426.51|2425.01|2426.53|2425.03|2426.51|2425.01|0
1641172410000|2022-01-03 01:13:30|2426.52|2425.02|2426.53|2425.03|2426.53|2425.03|2426.52|2425.02|0
1641172420000|2022-01-03 01:13:40|2426.52|2425.02|2426.52|2425.02|2426.53|2425.03|2426.51|2425.01|0
1641172430000|2022-01-03 01:13:50|2426.53|2425.03|2426.53|2425.03|2426.53|2425.03|2426.51|2425.01|0
1641172440000|2022-01-03 01:14:00|2426.54|2425.04|2428.12|2426.62|2428.12|2426.62|2426.54|2425.04|0
1641172450000|2022-01-03 01:14:10|2428.01|2426.51|2427.88|2426.38|2428.01|2426.51|2427.77|2426.27|0
1641172460000|2022-01-03 01:14:20|2427.91|2426.41|2428.1|2426.6|2428.1|2426.6|2427.91|2426.41|0
1641172470000|2022-01-03 01:14:30|2428.09|2426.59|2428.1|2426.6|2428.1|2426.6|2428.09|2426.59|0
1641172480000|2022-01-03 01:14:40|2428.09|2426.59|2427.85|2426.35|2428.09|2426.59|2427.85|2426.35|0
1641172490000|2022-01-03 01:14:50|2427.86|2426.36|2428.06|2426.56|2428.08|2426.58|2427.86|2426.36|0
1641172500000|2022-01-03 01:15:00|2428.07|2426.57|2428.28|2426.78|2428.29|2426.79|2428.06|2426.56|0
1641172510000|2022-01-03 01:15:10|2428.27|2426.77|2428.3|2426.8|2428.3|2426.8|2428.06|2426.56|0
1641172520000|2022-01-03 01:15:20|2428.23|2426.73|2428.31|2426.81|2428.31|2426.81|2428.09|2426.59|0
1641172530000|2022-01-03 01:15:30|2428.3|2426.8|2427.63|2426.13|2428.3|2426.8|2427.63|2426.13|0
1641172540000|2022-01-03 01:15:40|2427.6|2426.1|2427.37|2425.87|2427.6|2426.1|2427.37|2425.87|0
1641172550000|2022-01-03 01:15:50|2427.38|2425.88|2427.7|2426.2|2427.7|2426.2|2427.38|2425.88|0
1641172560000|2022-01-03 01:16:00|2427.74|2426.24|2427.84|2426.34|2427.85|2426.35|2427.74|2426.24|0
1641172570000|2022-01-03 01:16:10|2427.87|2426.37|2427.84|2426.34|2427.94|2426.44|2427.84|2426.34|0
1641172580000|2022-01-03 01:16:20|2427.85|2426.35|2427.83|2426.33|2427.85|2426.35|2427.83|2426.33|0
1641172590000|2022-01-03 01:16:30|2427.84|2426.34|2428.07|2426.57|2428.08|2426.58|2427.84|2426.34|0
1641172610000|2022-01-03 01:16:50|2428.08|2426.58|2428.08|2426.58|2428.08|2426.58|2428.07|2426.57|0
1641172620000|2022-01-03 01:17:00|2428.09|2426.59|2428.31|2426.81|2428.31|2426.81|2428.09|2426.59|0
1641172630000|2022-01-03 01:17:10|2428.29|2426.79|2427.85|2426.35|2428.3|2426.8|2427.85|2426.35|0
1641172650000|2022-01-03 01:17:30|2427.84|2426.34|2427.87|2426.37|2427.87|2426.37|2427.63|2426.13|0
1641172660000|2022-01-03 01:17:40|2427.75|2426.25|2427.64|2426.14|2427.85|2426.35|2427.64|2426.14|0
1641172670000|2022-01-03 01:17:50|2427.65|2426.15|2427.64|2426.14|2427.87|2426.37|2427.64|2426.14|0
1641172680000|2022-01-03 01:18:00|2427.6|2426.1|2427.64|2426.14|2427.64|2426.14|2427.51|2426.01|0
1641172690000|2022-01-03 01:18:10|2427.63|2426.13|2427.41|2425.91|2427.63|2426.13|2427.41|2425.91|0
1641172700000|2022-01-03 01:18:20|2427.37|2425.87|2427.04|2425.54|2427.37|2425.87|2426.97|2425.47|0
1641172710000|2022-01-03 01:18:30|2426.98|2425.48|2426.99|2425.49|2427.08|2425.58|2426.98|2425.48|0
1641172720000|2022-01-03 01:18:40|2426.97|2425.47|2426.63|2425.13|2427.07|2425.57|2426.63|2425.13|0
1641172730000|2022-01-03 01:18:50|2426.66|2425.16|2426.76|2425.26|2426.78|2425.28|2426.64|2425.14|0
1641172740000|2022-01-03 01:19:00|2426.83|2425.33|2426.97|2425.47|2426.99|2425.49|2426.76|2425.26|0
1641172750000|2022-01-03 01:19:10|2426.96|2425.46|2427.07|2425.57|2427.19|2425.69|2426.96|2425.46|0
1641172760000|2022-01-03 01:19:20|2427.14|2425.64|2426.75|2425.25|2427.29|2425.79|2426.54|2425.04|0
1641172770000|2022-01-03 01:19:30|2426.76|2425.26|2426.97|2425.47|2427.07|2425.57|2426.76|2425.26|0
1641172780000|2022-01-03 01:19:40|2426.99|2425.49|2427.31|2425.81|2427.31|2425.81|2426.99|2425.49|0
1641172790000|2022-01-03 01:19:50|2427.34|2425.84|2427.46|2425.96|2427.55|2426.05|2427.34|2425.84|0
1641172800000|2022-01-03 01:20:00|2427.44|2425.94|2427.32|2425.82|2427.53|2426.03|2427.31|2425.81|0
1641172810000|2022-01-03 01:20:10|2427.31|2425.81|2427.31|2425.81|2427.43|2425.93|2427.21|2425.71|0
1641172820000|2022-01-03 01:20:20|2427.27|2425.77|2427.21|2425.71|2427.27|2425.77|2427.21|2425.71|0
1641172830000|2022-01-03 01:20:30|2427.31|2425.81|2427.31|2425.81|2427.31|2425.81|2427.31|2425.81|0
1641172840000|2022-01-03 01:20:40|2427.29|2425.79|2427.15|2425.65|2427.29|2425.79|2427.15|2425.65|0
1641172850000|2022-01-03 01:20:50|2426.85|2425.35|2426.87|2425.37|2426.87|2425.37|2426.85|2425.35|0
1641172860000|2022-01-03 01:21:00|2426.83|2425.33|2426.86|2425.36|2426.86|2425.36|2426.76|2425.26|0
1641172870000|2022-01-03 01:21:10|2426.87|2425.37|2426.86|2425.36|2426.87|2425.37|2426.85|2425.35|0
1641172880000|2022-01-03 01:21:20|2426.82|2425.32|2426.78|2425.28|2426.82|2425.32|2426.76|2425.26|0
1641172890000|2022-01-03 01:21:30|2426.77|2425.27|2426.99|2425.49|2426.99|2425.49|2426.77|2425.27|0
1641172900000|2022-01-03 01:21:40|2426.97|2425.47|2426.97|2425.47|2426.97|2425.47|2426.97|2425.47|0
1641172910000|2022-01-03 01:21:50|2427.01|2425.51|2426.97|2425.47|2427.08|2425.58|2426.97|2425.47|0
1641172920000|2022-01-03 01:22:00|2426.94|2425.44|2426.87|2425.37|2426.94|2425.44|2426.87|2425.37|0
1641172930000|2022-01-03 01:22:10|2426.86|2425.36|2426.85|2425.35|2426.86|2425.36|2426.85|2425.35|0
1641172940000|2022-01-03 01:22:20|2426.87|2425.37|2426.99|2425.49|2426.99|2425.49|2426.87|2425.37|0
1641172970000|2022-01-03 01:22:50|2427|2425.5|2427|2425.5|2427|2425.5|2427|2425.5|0
1641172980000|2022-01-03 01:23:00|2426.99|2425.49|2426.99|2425.49|2426.99|2425.49|2426.99|2425.49|0
1641173000000|2022-01-03 01:23:20|2426.95|2425.45|2426.76|2425.26|2426.95|2425.45|2426.76|2425.26|0
1641173010000|2022-01-03 01:23:30|2426.78|2425.28|2426.78|2425.28|2426.78|2425.28|2426.78|2425.28|0
1641173020000|2022-01-03 01:23:40|2426.79|2425.29|2426.79|2425.29|2426.79|2425.29|2426.79|2425.29|0
1641173030000|2022-01-03 01:23:50|2426.78|2425.28|2426.79|2425.29|2426.79|2425.29|2426.78|2425.28|0
1641173040000|2022-01-03 01:24:00|2426.78|2425.28|2426.78|2425.28|2426.79|2425.29|2426.67|2425.17|0
1641173060000|2022-01-03 01:24:20|2426.79|2425.29|2426.79|2425.29|2426.79|2425.29|2426.79|2425.29|0
1641173080000|2022-01-03 01:24:40|2426.8|2425.3|2426.8|2425.3|2426.8|2425.3|2426.79|2425.29|0
1641173100000|2022-01-03 01:25:00|2426.82|2425.32|2427.03|2425.53|2427.03|2425.53|2426.82|2425.32|0
1641173110000|2022-01-03 01:25:10|2427.01|2425.51|2427.02|2425.52|2427.02|2425.52|2427.01|2425.51|0
1641173120000|2022-01-03 01:25:20|2427.01|2425.51|2426.78|2425.28|2427.01|2425.51|2426.78|2425.28|0
1641173130000|2022-01-03 01:25:30|2426.77|2425.27|2426.77|2425.27|2426.77|2425.27|2426.77|2425.27|0
1641173140000|2022-01-03 01:25:40|2426.76|2425.26|2426.54|2425.04|2426.76|2425.26|2426.54|2425.04|0
1641173150000|2022-01-03 01:25:50|2426.55|2425.05|2426.63|2425.13|2426.64|2425.14|2426.55|2425.05|0
1641173160000|2022-01-03 01:26:00|2426.64|2425.14|2426.64|2425.14|2426.64|2425.14|2426.63|2425.13|0
1641173170000|2022-01-03 01:26:10|2426.63|2425.13|2426.54|2425.04|2426.64|2425.14|2426.54|2425.04|0
1641173180000|2022-01-03 01:26:20|2426.53|2425.03|2426.53|2425.03|2426.53|2425.03|2426.53|2425.03|0
1641173190000|2022-01-03 01:26:30|2426.56|2425.06|2426.53|2425.03|2426.62|2425.12|2426.53|2425.03|0
1641173200000|2022-01-03 01:26:40|2426.56|2425.06|2426.54|2425.04|2426.63|2425.13|2426.53|2425.03|0
1641173220000|2022-01-03 01:27:00|2426.53|2425.03|2426.53|2425.03|2426.53|2425.03|2426.53|2425.03|0
1641173230000|2022-01-03 01:27:10|2426.54|2425.04|2426.54|2425.04|2426.54|2425.04|2426.54|2425.04|0
1641173250000|2022-01-03 01:27:30|2426.53|2425.03|2426.31|2424.81|2426.53|2425.03|2426.3|2424.8|0
1641173260000|2022-01-03 01:27:40|2426.32|2424.82|2426.53|2425.03|2426.53|2425.03|2426.32|2424.82|0
1641173280000|2022-01-03 01:28:00|2426.51|2425.01|2426.51|2425.01|2426.52|2425.02|2426.51|2425.01|0
1641173290000|2022-01-03 01:28:10|2426.29|2424.79|2426.3|2424.8|2426.3|2424.8|2426.29|2424.79|0
1641173300000|2022-01-03 01:28:20|2426.32|2424.82|2426.32|2424.82|2426.32|2424.82|2426.32|2424.82|0
1641173320000|2022-01-03 01:28:40|2426.31|2424.81|2426.31|2424.81|2426.31|2424.81|2426.31|2424.81|0
1641173330000|2022-01-03 01:28:50|2426.3|2424.8|2426.3|2424.8|2426.31|2424.81|2426.3|2424.8|0
1641173340000|2022-01-03 01:29:00|2426.31|2424.81|2426.28|2424.78|2426.31|2424.81|2426.28|2424.78|0
1641173350000|2022-01-03 01:29:10|2426.3|2424.8|2426.07|2424.57|2426.3|2424.8|2426.07|2424.57|0
1641173360000|2022-01-03 01:29:20|2426.08|2424.58|2426.16|2424.66|2426.28|2424.78|2426.07|2424.57|0
1641173370000|2022-01-03 01:29:30|2426.07|2424.57|2425.62|2424.12|2426.15|2424.65|2425.62|2424.12|0
1641173380000|2022-01-03 01:29:40|2425.61|2424.11|2425.84|2424.34|2425.84|2424.34|2425.6|2424.1|0
1641173400000|2022-01-03 01:30:00|2425.86|2424.36|2426.07|2424.57|2426.28|2424.78|2425.86|2424.36|0
1641173410000|2022-01-03 01:30:10|2426.03|2424.53|2426.07|2424.57|2426.16|2424.66|2425.84|2424.34|0
1641173420000|2022-01-03 01:30:20|2426.08|2424.58|2426.3|2424.8|2426.3|2424.8|2426.08|2424.58|0
1641173430000|2022-01-03 01:30:30|2426.28|2424.78|2426.16|2424.66|2426.28|2424.78|2426.07|2424.57|0
1641173440000|2022-01-03 01:30:40|2426.13|2424.63|2426.05|2424.55|2426.16|2424.66|2426.05|2424.55|0
1641173450000|2022-01-03 01:30:50|2426.09|2424.59|2426.59|2425.09|2426.59|2425.09|2426.04|2424.54|0
1641173460000|2022-01-03 01:31:00|2426.58|2425.08|2426.69|2425.19|2426.69|2425.19|2426.47|2424.97|0
1641173470000|2022-01-03 01:31:10|2426.68|2425.18|2426.78|2425.28|2426.78|2425.28|2426.68|2425.18|0
1641173480000|2022-01-03 01:31:20|2426.75|2425.25|2426.25|2424.75|2426.75|2425.25|2426.25|2424.75|0
1641173490000|2022-01-03 01:31:30|2426.26|2424.76|2426.03|2424.53|2426.36|2424.86|2426.03|2424.53|0
1641173500000|2022-01-03 01:31:40|2425.96|2424.46|2425.89|2424.39|2425.96|2424.46|2425.8|2424.3|0
1641173510000|2022-01-03 01:31:50|2425.93|2424.43|2426.03|2424.53|2426.12|2424.62|2425.93|2424.43|0
1641173520000|2022-01-03 01:32:00|2426.01|2424.51|2425.8|2424.3|2426.03|2424.53|2425.79|2424.29|0
1641173530000|2022-01-03 01:32:10|2425.76|2424.26|2425.66|2424.16|2425.78|2424.28|2425.57|2424.07|0
1641173540000|2022-01-03 01:32:20|2425.63|2424.13|2425.8|2424.3|2425.8|2424.3|2425.57|2424.07|0
1641173550000|2022-01-03 01:32:30|2425.73|2424.23|2425.69|2424.19|2425.73|2424.23|2425.59|2424.09|0
1641173560000|2022-01-03 01:32:40|2425.68|2424.18|2425.68|2424.18|2425.81|2424.31|2425.68|2424.18|0
1641173580000|2022-01-03 01:33:00|2425.64|2424.14|2425.45|2423.95|2425.64|2424.14|2425.45|2423.95|0
1641173590000|2022-01-03 01:33:10|2425.47|2423.97|2426.1|2424.6|2426.1|2424.6|2425.47|2423.97|0
1641173600000|2022-01-03 01:33:20|2426.14|2424.64|2426.54|2425.04|2426.54|2425.04|2426.14|2424.64|0
1641173610000|2022-01-03 01:33:30|2426.58|2425.08|2426.91|2425.41|2426.91|2425.41|2426.58|2425.08|0
1641173620000|2022-01-03 01:33:40|2426.89|2425.39|2426.89|2425.39|2426.91|2425.41|2426.89|2425.39|0
1641173630000|2022-01-03 01:33:50|2426.86|2425.36|2426.78|2425.28|2426.86|2425.36|2426.77|2425.27|0
1641173640000|2022-01-03 01:34:00|2426.77|2425.27|2426.77|2425.27|2426.91|2425.41|2426.68|2425.18|0
1641173650000|2022-01-03 01:34:10|2426.74|2425.24|2426.68|2425.18|2426.74|2425.24|2426.68|2425.18|0
1641173660000|2022-01-03 01:34:20|2426.75|2425.25|2426.89|2425.39|2426.89|2425.39|2426.75|2425.25|0
1641173670000|2022-01-03 01:34:30|2426.88|2425.38|2426.88|2425.38|2426.88|2425.38|2426.88|2425.38|0
1641173680000|2022-01-03 01:34:40|2426.86|2425.36|2426.65|2425.15|2426.86|2425.36|2426.65|2425.15|0
1641173690000|2022-01-03 01:34:50|2426.68|2425.18|2426.74|2425.24|2426.74|2425.24|2426.68|2425.18|0
1641173700000|2022-01-03 01:35:00|2426.78|2425.28|2426.86|2425.36|2426.86|2425.36|2426.64|2425.14|0
1641173710000|2022-01-03 01:35:10|2426.82|2425.32|2426.64|2425.14|2426.82|2425.32|2426.62|2425.12|0
1641173720000|2022-01-03 01:35:20|2426.67|2425.17|2426.41|2424.91|2426.73|2425.23|2426.41|2424.91|0
1641173730000|2022-01-03 01:35:30|2426.44|2424.94|2426.49|2424.99|2426.51|2425.01|2426.44|2424.94|0
1641173740000|2022-01-03 01:35:40|2426.48|2424.98|2426.18|2424.68|2426.49|2424.99|2426.18|2424.68|0
1641173750000|2022-01-03 01:35:50|2426.21|2424.71|2426.62|2425.12|2426.62|2425.12|2426.21|2424.71|0
1641173760000|2022-01-03 01:36:00|2426.58|2425.08|2426.16|2424.66|2426.62|2425.12|2426.16|2424.66|0
1641173770000|2022-01-03 01:36:10|2426.2|2424.7|2426.15|2424.65|2426.25|2424.75|2426.15|2424.65|0
1641173780000|2022-01-03 01:36:20|2426.14|2424.64|2425.48|2423.98|2426.15|2424.65|2425.48|2423.98|0
1641173790000|2022-01-03 01:36:30|2425.41|2423.91|2424.4|2422.9|2425.41|2423.91|2424.4|2422.9|0
1641173800000|2022-01-03 01:36:40|2424.42|2422.92|2424.4|2422.9|2424.64|2423.14|2424.4|2422.9|0
1641173810000|2022-01-03 01:36:50|2424.44|2422.94|2424.42|2422.92|2424.63|2423.13|2424.4|2422.9|0
1641173820000|2022-01-03 01:37:00|2424.4|2422.9|2424.42|2422.92|2424.51|2423.01|2424.19|2422.69|0
1641173830000|2022-01-03 01:37:10|2424.41|2422.91|2424.4|2422.9|2424.5|2423|2424.4|2422.9|0
1641173840000|2022-01-03 01:37:20|2424.39|2422.89|2424.51|2423.01|2424.63|2423.13|2424.39|2422.89|0
1641173850000|2022-01-03 01:37:30|2424.5|2423|2424.4|2422.9|2424.51|2423.01|2424.39|2422.89|0
1641173860000|2022-01-03 01:37:40|2424.42|2422.92|2424.41|2422.91|2424.51|2423.01|2424.41|2422.91|0
1641173870000|2022-01-03 01:37:50|2424.4|2422.9|2424.4|2422.9|2424.51|2423.01|2424.4|2422.9|0
1641173880000|2022-01-03 01:38:00|2424.39|2422.89|2422.89|2421.39|2424.39|2422.89|2422.89|2421.39|0
1641173890000|2022-01-03 01:38:10|2422.9|2421.4|2423.1|2421.6|2423.1|2421.6|2422.46|2420.96|0
1641173900000|2022-01-03 01:38:20|2423.06|2421.56|2422.92|2421.42|2423.1|2421.6|2422.67|2421.17|0
1641173910000|2022-01-03 01:38:30|2422.98|2421.48|2422.81|2421.31|2423.11|2421.61|2422.67|2421.17|0
1641173920000|2022-01-03 01:38:40|2423.1|2421.6|2423.11|2421.61|2423.21|2421.71|2422.67|2421.17|0
1641173930000|2022-01-03 01:38:50|2423.1|2421.6|2423.11|2421.61|2423.21|2421.71|2423.1|2421.6|0
1641173940000|2022-01-03 01:39:00|2423.1|2421.6|2422.46|2420.96|2423.1|2421.6|2422.45|2420.95|0
1641173950000|2022-01-03 01:39:10|2422.45|2420.95|2422.66|2421.16|2422.66|2421.16|2422.45|2420.95|0
1641173960000|2022-01-03 01:39:20|2422.73|2421.23|2423.3|2421.8|2423.3|2421.8|2422.73|2421.23|0
1641173970000|2022-01-03 01:39:30|2423.34|2421.84|2423.75|2422.25|2423.75|2422.25|2423.34|2421.84|0
1641173980000|2022-01-03 01:39:40|2423.82|2422.32|2423.96|2422.46|2423.96|2422.46|2423.82|2422.32|0
1641173990000|2022-01-03 01:39:50|2423.86|2422.36|2423.63|2422.13|2423.86|2422.36|2423.54|2422.04|0
1641174000000|2022-01-03 01:40:00|2423.67|2422.17|2423.18|2421.68|2423.75|2422.25|2422.87|2421.37|0
1641174010000|2022-01-03 01:40:10|2423.14|2421.64|2422.65|2421.15|2423.14|2421.64|2422.65|2421.15|0
1641174020000|2022-01-03 01:40:20|2422.61|2421.11|2422.62|2421.12|2422.65|2421.15|2422.52|2421.02|0
1641174030000|2022-01-03 01:40:30|2422.59|2421.09|2422.27|2420.77|2422.59|2421.09|2422.18|2420.68|0
1641174040000|2022-01-03 01:40:40|2422.31|2420.81|2422.85|2421.35|2422.85|2421.35|2422.31|2420.81|0
1641174050000|2022-01-03 01:40:50|2422.86|2421.36|2423.06|2421.56|2423.07|2421.57|2422.86|2421.36|0
1641174060000|2022-01-03 01:41:00|2422.92|2421.42|2421.32|2419.82|2422.92|2421.42|2421.32|2419.82|0
1641174070000|2022-01-03 01:41:10|2421.33|2419.83|2421.33|2419.83|2421.76|2420.26|2421.32|2419.82|0
1641174080000|2022-01-03 01:41:20|2421.32|2419.82|2421|2419.5|2421.33|2419.83|2420.89|2419.39|0
1641174090000|2022-01-03 01:41:30|2420.99|2419.49|2421.09|2419.59|2421.09|2419.59|2420.65|2419.15|0
1641174100000|2022-01-03 01:41:40|2421.16|2419.66|2421.62|2420.12|2421.74|2420.24|2421.16|2419.66|0
1641174110000|2022-01-03 01:41:50|2421.52|2420.02|2421.3|2419.8|2421.52|2420.02|2421.08|2419.58|0
1641174120000|2022-01-03 01:42:00|2421.23|2419.73|2419.97|2418.47|2421.23|2419.73|2419.97|2418.47|0
1641174130000|2022-01-03 01:42:10|2420.08|2418.58|2419.97|2418.47|2420.5|2419|2419.53|2418.03|0
1641174140000|2022-01-03 01:42:20|2419.96|2418.46|2419.33|2417.83|2419.96|2418.46|2419.1|2417.6|0
1641174150000|2022-01-03 01:42:30|2419.32|2417.82|2419.56|2418.06|2420.08|2418.58|2419.32|2417.82|0
1641174160000|2022-01-03 01:42:40|2419.54|2418.04|2419.98|2418.48|2419.98|2418.48|2419.54|2418.04|0
1641174170000|2022-01-03 01:42:50|2419.84|2418.34|2419.21|2417.71|2419.84|2418.34|2419.11|2417.61|0
1641174180000|2022-01-03 01:43:00|2419.18|2417.68|2419.12|2417.62|2419.18|2417.68|2418.89|2417.39|0
1641174190000|2022-01-03 01:43:10|2419.11|2417.61|2419.22|2417.72|2419.22|2417.72|2419.1|2417.6|0
1641174200000|2022-01-03 01:43:20|2419.23|2417.73|2419.12|2417.62|2419.34|2417.84|2419.12|2417.62|0
1641174210000|2022-01-03 01:43:30|2419.1|2417.6|2418.96|2417.46|2419.1|2417.6|2418.89|2417.39|0
1641174220000|2022-01-03 01:43:40|2418.89|2417.39|2419.12|2417.62|2419.12|2417.62|2418.89|2417.39|0
1641174230000|2022-01-03 01:43:50|2419.1|2417.6|2419.1|2417.6|2419.32|2417.82|2419.09|2417.59|0
1641174240000|2022-01-03 01:44:00|2419.13|2417.63|2418.48|2416.98|2419.21|2417.71|2418.48|2416.98|0
1641174250000|2022-01-03 01:44:10|2418.47|2416.97|2418.77|2417.27|2418.77|2417.27|2418.47|2416.97|0
1641174260000|2022-01-03 01:44:20|2418.74|2417.24|2418.77|2417.27|2418.77|2417.27|2418.67|2417.17|0
1641174270000|2022-01-03 01:44:30|2418.76|2417.26|2418.91|2417.41|2418.91|2417.41|2418.76|2417.26|0
1641174280000|2022-01-03 01:44:40|2418.9|2417.4|2419.12|2417.62|2419.12|2417.62|2418.9|2417.4|0
1641174290000|2022-01-03 01:44:50|2419.19|2417.69|2419.66|2418.16|2420.01|2418.51|2419.19|2417.69|0
1641174300000|2022-01-03 01:45:00|2419.7|2418.2|2419.35|2417.85|2420|2418.5|2419.33|2417.83|0
1641174310000|2022-01-03 01:45:10|2419.34|2417.84|2419.88|2418.38|2419.88|2418.38|2419.33|2417.83|0
1641174320000|2022-01-03 01:45:20|2419.91|2418.41|2419.88|2418.38|2420.01|2418.51|2419.88|2418.38|0
1641174330000|2022-01-03 01:45:30|2419.84|2418.34|2420.44|2418.94|2420.44|2418.94|2419.77|2418.27|0
1641174340000|2022-01-03 01:45:40|2420.4|2418.9|2420.09|2418.59|2420.54|2419.04|2420.09|2418.59|0
1641174350000|2022-01-03 01:45:50|2420.13|2418.63|2420.3|2418.8|2420.3|2418.8|2420.13|2418.63|0
1641174360000|2022-01-03 01:46:00|2420.27|2418.77|2419.53|2418.03|2420.27|2418.77|2419.53|2418.03|0
1641174370000|2022-01-03 01:46:10|2419.46|2417.96|2419.18|2417.68|2419.46|2417.96|2418.86|2417.36|0
1641174380000|2022-01-03 01:46:20|2419.15|2417.65|2418.86|2417.36|2419.15|2417.65|2418.86|2417.36|0
1641174390000|2022-01-03 01:46:30|2418.85|2417.35|2419.75|2418.25|2419.75|2418.25|2418.85|2417.35|0
1641174400000|2022-01-03 01:46:40|2419.71|2418.21|2419.77|2418.27|2419.86|2418.36|2419.53|2418.03|0
1641174410000|2022-01-03 01:46:50|2419.76|2418.26|2419.33|2417.83|2419.76|2418.26|2419.33|2417.83|0
1641174420000|2022-01-03 01:47:00|2419.32|2417.82|2418.74|2417.24|2419.32|2417.82|2418.74|2417.24|0
1641174430000|2022-01-03 01:47:10|2418.78|2417.28|2418.89|2417.39|2418.97|2417.47|2418.78|2417.28|0
1641174440000|2022-01-03 01:47:20|2418.88|2417.38|2419.1|2417.6|2419.1|2417.6|2418.88|2417.38|0
1641174450000|2022-01-03 01:47:30|2419.14|2417.64|2419.35|2417.85|2419.35|2417.85|2419.1|2417.6|0
1641174460000|2022-01-03 01:47:40|2419.33|2417.83|2419.1|2417.6|2419.33|2417.83|2419.1|2417.6|0
1641174470000|2022-01-03 01:47:50|2419.14|2417.64|2419.12|2417.62|2419.33|2417.83|2419.11|2417.61|0
1641174480000|2022-01-03 01:48:00|2419.11|2417.61|2419.12|2417.62|2419.12|2417.62|2418.89|2417.39|0
1641174490000|2022-01-03 01:48:10|2419.1|2417.6|2418.89|2417.39|2419.1|2417.6|2418.89|2417.39|0
1641174500000|2022-01-03 01:48:20|2418.93|2417.43|2418.98|2417.48|2418.98|2417.48|2418.89|2417.39|0
1641174510000|2022-01-03 01:48:30|2418.99|2417.49|2419.12|2417.62|2419.12|2417.62|2418.98|2417.48|0
1641174520000|2022-01-03 01:48:40|2419.13|2417.63|2419.35|2417.85|2419.35|2417.85|2419.13|2417.63|0
1641174530000|2022-01-03 01:48:50|2419.38|2417.88|2419.35|2417.85|2419.45|2417.95|2419.35|2417.85|0
1641174540000|2022-01-03 01:49:00|2419.31|2417.81|2419.24|2417.74|2419.31|2417.81|2419|2417.5|0
1641174550000|2022-01-03 01:49:10|2419.27|2417.77|2419.37|2417.87|2419.37|2417.87|2419.15|2417.65|0
1641174560000|2022-01-03 01:49:20|2419.34|2417.84|2419.24|2417.74|2419.34|2417.84|2419.15|2417.65|0
1641174570000|2022-01-03 01:49:30|2419.2|2417.7|2419.47|2417.97|2419.47|2417.97|2419.15|2417.65|0
1641174580000|2022-01-03 01:49:40|2419.43|2417.93|2419.36|2417.86|2419.47|2417.97|2419.36|2417.86|0
1641174590000|2022-01-03 01:49:50|2419.4|2417.9|2419.22|2417.72|2419.45|2417.95|2419.12|2417.62|0
1641174600000|2022-01-03 01:50:00|2419.23|2417.73|2419.34|2417.84|2419.35|2417.85|2419.23|2417.73|0
1641174610000|2022-01-03 01:50:10|2419.33|2417.83|2419.57|2418.07|2419.57|2418.07|2419.12|2417.62|0
1641174620000|2022-01-03 01:50:20|2419.54|2418.04|2419.57|2418.07|2419.57|2418.07|2419.44|2417.94|0
1641174630000|2022-01-03 01:50:30|2419.54|2418.04|2419.12|2417.62|2419.54|2418.04|2419.12|2417.62|0
1641174640000|2022-01-03 01:50:40|2419.15|2417.65|2419.25|2417.75|2419.25|2417.75|2419.15|2417.65|0
1641174650000|2022-01-03 01:50:50|2419.28|2417.78|2420.12|2418.62|2420.12|2418.62|2419.28|2417.78|0
1641174660000|2022-01-03 01:51:00|2420.09|2418.59|2420.03|2418.53|2420.24|2418.74|2420.03|2418.53|0
1641174670000|2022-01-03 01:51:10|2420|2418.5|2419.82|2418.32|2420.14|2418.64|2419.7|2418.2|0
1641174680000|2022-01-03 01:51:20|2419.78|2418.28|2419.68|2418.18|2419.78|2418.28|2419.68|2418.18|0
1641174690000|2022-01-03 01:51:30|2419.65|2418.15|2419.7|2418.2|2419.83|2418.33|2419.59|2418.09|0
1641174700000|2022-01-03 01:51:40|2419.71|2418.21|2419.71|2418.21|2419.71|2418.21|2419.61|2418.11|0
1641174710000|2022-01-03 01:51:50|2419.68|2418.18|2419.61|2418.11|2419.68|2418.18|2419.61|2418.11|0
1641174720000|2022-01-03 01:52:00|2419.59|2418.09|2419.27|2417.77|2419.59|2418.09|2419.26|2417.76|0
1641174730000|2022-01-03 01:52:10|2419.39|2417.89|2419.62|2418.12|2419.62|2418.12|2419.26|2417.76|0
1641174750000|2022-01-03 01:52:30|2419.61|2418.11|2419.62|2418.12|2419.62|2418.12|2419.61|2418.11|0
1641174760000|2022-01-03 01:52:40|2419.66|2418.16|2419.62|2418.12|2419.73|2418.23|2419.62|2418.12|0
1641174770000|2022-01-03 01:52:50|2419.55|2418.05|2419.39|2417.89|2419.55|2418.05|2419.39|2417.89|0
1641174780000|2022-01-03 01:53:00|2419.4|2417.9|2419.5|2418|2419.5|2418|2419.4|2417.9|0
1641174790000|2022-01-03 01:53:10|2419.41|2417.91|2419.39|2417.89|2419.41|2417.91|2419.39|2417.89|0
1641174800000|2022-01-03 01:53:20|2419.4|2417.9|2419.5|2418|2419.5|2418|2419.4|2417.9|0
1641174810000|2022-01-03 01:53:30|2419.54|2418.04|2419.3|2417.8|2419.73|2418.23|2419.29|2417.79|0
1641174820000|2022-01-03 01:53:40|2419.29|2417.79|2419.29|2417.79|2419.29|2417.79|2419.29|2417.79|0
1641174830000|2022-01-03 01:53:50|2419.32|2417.82|2419.64|2418.14|2419.73|2418.23|2419.32|2417.82|0
1641174840000|2022-01-03 01:54:00|2419.65|2418.15|2419.75|2418.25|2419.75|2418.25|2419.65|2418.15|0
1641174850000|2022-01-03 01:54:10|2419.76|2418.26|2419.76|2418.26|2419.76|2418.26|2419.76|2418.26|0
1641174860000|2022-01-03 01:54:20|2419.72|2418.22|2419.66|2418.16|2419.76|2418.26|2419.65|2418.15|0
1641174870000|2022-01-03 01:54:30|2419.65|2418.15|2419.66|2418.16|2419.66|2418.16|2419.65|2418.15|0
1641174880000|2022-01-03 01:54:40|2419.7|2418.2|2419.77|2418.27|2419.77|2418.27|2419.66|2418.16|0
1641174890000|2022-01-03 01:54:50|2419.74|2418.24|2419.66|2418.16|2419.77|2418.27|2419.66|2418.16|0
1641174900000|2022-01-03 01:55:00|2419.67|2418.17|2419.32|2417.82|2419.89|2418.39|2419.32|2417.82|0
1641174910000|2022-01-03 01:55:10|2419.28|2417.78|2419.21|2417.71|2419.28|2417.78|2419.21|2417.71|0
1641174920000|2022-01-03 01:55:20|2419.18|2417.68|2418.88|2417.38|2419.18|2417.68|2418.77|2417.27|0
1641174930000|2022-01-03 01:55:30|2418.91|2417.41|2419|2417.5|2419|2417.5|2418.91|2417.41|0
1641174940000|2022-01-03 01:55:40|2419.09|2417.59|2418.79|2417.29|2419.1|2417.6|2418.77|2417.27|0
1641174950000|2022-01-03 01:55:50|2418.82|2417.32|2418.79|2417.29|2418.88|2417.38|2418.79|2417.29|0
1641174960000|2022-01-03 01:56:00|2418.78|2417.28|2418.44|2416.94|2418.78|2417.28|2418.35|2416.85|0
1641174970000|2022-01-03 01:56:10|2418.35|2416.85|2417.89|2416.39|2418.35|2416.85|2417.89|2416.39|0
1641174980000|2022-01-03 01:56:20|2417.88|2416.38|2417.87|2416.37|2417.88|2416.38|2417.87|2416.37|0
1641174990000|2022-01-03 01:56:30|2417.88|2416.38|2417.88|2416.38|2417.88|2416.38|2417.88|2416.38|0
1641175000000|2022-01-03 01:56:40|2417.87|2416.37|2417.87|2416.37|2417.87|2416.37|2417.86|2416.36|0
1641175010000|2022-01-03 01:56:50|2417.88|2416.38|2418.09|2416.59|2418.09|2416.59|2417.88|2416.38|0
1641175020000|2022-01-03 01:57:00|2418.08|2416.58|2417.96|2416.46|2418.08|2416.58|2417.85|2416.35|0
1641175030000|2022-01-03 01:57:10|2417.99|2416.49|2418.08|2416.58|2418.09|2416.59|2417.96|2416.46|0
1641175040000|2022-01-03 01:57:20|2418.09|2416.59|2418.09|2416.59|2418.09|2416.59|2417.96|2416.46|0
1641175050000|2022-01-03 01:57:30|2418.08|2416.58|2418.08|2416.58|2418.08|2416.58|2418.08|2416.58|0
1641175060000|2022-01-03 01:57:40|2418.09|2416.59|2418.2|2416.7|2418.2|2416.7|2418.09|2416.59|0
1641175080000|2022-01-03 01:58:00|2418.24|2416.74|2418.31|2416.81|2418.41|2416.91|2418.11|2416.61|0
1641175090000|2022-01-03 01:58:10|2418.32|2416.82|2418.32|2416.82|2418.32|2416.82|2418.32|2416.82|0
1641175100000|2022-01-03 01:58:20|2418.36|2416.86|2418.31|2416.81|2418.41|2416.91|2418.31|2416.81|0
1641175110000|2022-01-03 01:58:30|2418.17|2416.67|2417.75|2416.25|2418.17|2416.67|2417.73|2416.23|0
1641175120000|2022-01-03 01:58:40|2417.78|2416.28|2417.85|2416.35|2417.96|2416.46|2417.78|2416.28|0
1641175130000|2022-01-03 01:58:50|2417.89|2416.39|2418.09|2416.59|2418.09|2416.59|2417.89|2416.39|0
1641175140000|2022-01-03 01:59:00|2418.13|2416.63|2418.04|2416.54|2418.19|2416.69|2417.81|2416.31|0
1641175150000|2022-01-03 01:59:10|2418|2416.5|2417.91|2416.41|2418|2416.5|2417.91|2416.41|0
1641175160000|2022-01-03 01:59:20|2417.87|2416.37|2417.89|2416.39|2417.9|2416.4|2417.8|2416.3|0
1641175170000|2022-01-03 01:59:30|2417.86|2416.36|2417.8|2416.3|2417.86|2416.36|2417.8|2416.3|0
1641175180000|2022-01-03 01:59:40|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|0
1641175190000|2022-01-03 01:59:50|2417.8|2416.3|2418.05|2416.55|2418.05|2416.55|2417.8|2416.3|0
1641175200000|2022-01-03 02:00:00|2418.04|2416.54|2417.62|2416.12|2418.04|2416.54|2417.62|2416.12|0
1641175210000|2022-01-03 02:00:10|2417.65|2416.15|2417.94|2416.44|2417.94|2416.44|2417.65|2416.15|0
1641175230000|2022-01-03 02:00:30|2417.97|2416.47|2418.07|2416.57|2418.07|2416.57|2417.97|2416.47|0
1641175250000|2022-01-03 02:00:50|2418.06|2416.56|2418.06|2416.56|2418.06|2416.56|2418.06|2416.56|0
1641175260000|2022-01-03 02:01:00|2418.04|2416.54|2417.06|2415.56|2418.04|2416.54|2417.06|2415.56|0
1641175270000|2022-01-03 02:01:10|2417.09|2415.59|2416.75|2415.25|2417.19|2415.69|2416.63|2415.13|0
1641175280000|2022-01-03 02:01:20|2416.79|2415.29|2417.19|2415.69|2417.19|2415.69|2416.63|2415.13|0
1641175290000|2022-01-03 02:01:30|2417.05|2415.55|2416.77|2415.27|2417.07|2415.57|2416.77|2415.27|0
1641175300000|2022-01-03 02:01:40|2416.8|2415.3|2416.96|2415.46|2416.99|2415.49|2416.55|2415.05|0
1641175310000|2022-01-03 02:01:50|2416.87|2415.37|2417.22|2415.72|2417.22|2415.72|2416.78|2415.28|0
1641175320000|2022-01-03 02:02:00|2417.08|2415.58|2416.89|2415.39|2417.1|2415.6|2416.78|2415.28|0
1641175330000|2022-01-03 02:02:10|2416.92|2415.42|2417.02|2415.52|2417.1|2415.6|2416.79|2415.29|0
1641175340000|2022-01-03 02:02:20|2416.95|2415.45|2416.35|2414.85|2416.95|2415.45|2416.35|2414.85|0
1641175350000|2022-01-03 02:02:30|2416.34|2414.84|2416.13|2414.63|2416.34|2414.84|2416.13|2414.63|0
1641175360000|2022-01-03 02:02:40|2416.11|2414.61|2416.13|2414.63|2416.13|2414.63|2416.11|2414.61|0
1641175380000|2022-01-03 02:03:00|2416.12|2414.62|2415.65|2414.15|2416.12|2414.62|2415.64|2414.14|0
1641175390000|2022-01-03 02:03:10|2415.63|2414.13|2415.19|2413.69|2415.63|2414.13|2415.19|2413.69|0
1641175400000|2022-01-03 02:03:20|2415.21|2413.71|2415.42|2413.92|2415.43|2413.93|2415.19|2413.69|0
1641175410000|2022-01-03 02:03:30|2415.43|2413.93|2415.65|2414.15|2415.74|2414.24|2415.43|2413.93|0
1641175420000|2022-01-03 02:03:40|2415.64|2414.14|2415.63|2414.13|2415.64|2414.14|2415.63|2414.13|0
1641175430000|2022-01-03 02:03:50|2415.56|2414.06|2415.65|2414.15|2416.07|2414.57|2415.42|2413.92|0
1641175440000|2022-01-03 02:04:00|2415.68|2414.18|2415.89|2414.39|2416.1|2414.6|2415.68|2414.18|0
1641175450000|2022-01-03 02:04:10|2415.92|2414.42|2416.01|2414.51|2416.01|2414.51|2415.66|2414.16|0
1641175460000|2022-01-03 02:04:20|2416.1|2414.6|2415.89|2414.39|2416.21|2414.71|2415.89|2414.39|0
1641175470000|2022-01-03 02:04:30|2415.85|2414.35|2415.67|2414.17|2415.85|2414.35|2415.66|2414.16|0
1641175480000|2022-01-03 02:04:40|2415.66|2414.16|2415.29|2413.79|2415.67|2414.17|2415.23|2413.73|0
1641175490000|2022-01-03 02:04:50|2415.23|2413.73|2415.46|2413.96|2415.54|2414.04|2415.23|2413.73|0
1641175500000|2022-01-03 02:05:00|2415.55|2414.05|2415.45|2413.95|2415.77|2414.27|2415.45|2413.95|0
1641175510000|2022-01-03 02:05:10|2415.44|2413.94|2415.45|2413.95|2415.45|2413.95|2415.43|2413.93|0
1641175520000|2022-01-03 02:05:20|2415.43|2413.93|2415.43|2413.93|2415.43|2413.93|2415.43|2413.93|0
1641175530000|2022-01-03 02:05:30|2415.42|2413.92|2415.89|2414.39|2415.89|2414.39|2415.42|2413.92|0
1641175540000|2022-01-03 02:05:40|2415.96|2414.46|2416.21|2414.71|2416.33|2414.83|2415.96|2414.46|0
1641175550000|2022-01-03 02:05:50|2416.22|2414.72|2416.55|2415.05|2416.55|2415.05|2416.22|2414.72|0
1641175560000|2022-01-03 02:06:00|2416.54|2415.04|2416.32|2414.82|2416.54|2415.04|2416.31|2414.81|0
1641175570000|2022-01-03 02:06:10|2416.33|2414.83|2416.21|2414.71|2416.33|2414.83|2416.11|2414.61|0
1641175580000|2022-01-03 02:06:20|2416.17|2414.67|2416.11|2414.61|2416.17|2414.67|2416.11|2414.61|0
1641175590000|2022-01-03 02:06:30|2416.15|2414.65|2416.1|2414.6|2416.21|2414.71|2416.1|2414.6|0
1641175600000|2022-01-03 02:06:40|2416.11|2414.61|2415.65|2414.15|2416.11|2414.61|2415.65|2414.15|0
1641175610000|2022-01-03 02:06:50|2415.63|2414.13|2415.65|2414.15|2415.65|2414.15|2415.42|2413.92|0
1641175620000|2022-01-03 02:07:00|2415.5|2414|2414.96|2413.46|2415.5|2414|2414.96|2413.46|0
1641175630000|2022-01-03 02:07:10|2414.97|2413.47|2414.98|2413.48|2415.07|2413.57|2414.97|2413.47|0
1641175640000|2022-01-03 02:07:20|2415.01|2413.51|2415.19|2413.69|2415.19|2413.69|2415.01|2413.51|0
1641175650000|2022-01-03 02:07:30|2415.21|2413.71|2415.3|2413.8|2415.3|2413.8|2415.21|2413.71|0
1641175660000|2022-01-03 02:07:40|2415.31|2413.81|2415.53|2414.03|2415.54|2414.04|2415.31|2413.81|0
1641175670000|2022-01-03 02:07:50|2415.57|2414.07|2416.1|2414.6|2416.1|2414.6|2415.57|2414.07|0
1641175680000|2022-01-03 02:08:00|2415.89|2414.39|2414.33|2412.83|2415.89|2414.39|2414.33|2412.83|0
1641175690000|2022-01-03 02:08:10|2414.36|2412.86|2414.65|2413.15|2415.21|2413.71|2414.36|2412.86|0
1641175700000|2022-01-03 02:08:20|2414.77|2413.27|2414.87|2413.37|2415.09|2413.59|2414.34|2412.84|0
1641175710000|2022-01-03 02:08:30|2414.84|2413.34|2414.41|2412.91|2415.1|2413.6|2414.33|2412.83|0
1641175720000|2022-01-03 02:08:40|2414.36|2412.86|2415.1|2413.6|2415.22|2413.72|2414.36|2412.86|0
1641175730000|2022-01-03 02:08:50|2415.14|2413.64|2415.31|2413.81|2415.44|2413.94|2415.14|2413.64|0
1641175740000|2022-01-03 02:09:00|2415.36|2413.86|2415.43|2413.93|2415.45|2413.95|2415.36|2413.86|0
1641175750000|2022-01-03 02:09:10|2415.4|2413.9|2415.21|2413.71|2415.4|2413.9|2415.21|2413.71|0
1641175760000|2022-01-03 02:09:20|2415.17|2413.67|2415.09|2413.59|2415.17|2413.67|2414.87|2413.37|0
1641175770000|2022-01-03 02:09:30|2415.07|2413.57|2415.33|2413.83|2415.33|2413.83|2415.07|2413.57|0
1641175780000|2022-01-03 02:09:40|2415.42|2413.92|2415.43|2413.93|2415.43|2413.93|2415.42|2413.92|0
1641175790000|2022-01-03 02:09:50|2415.45|2413.95|2415.66|2414.16|2415.67|2414.17|2415.45|2413.95|0
1641175800000|2022-01-03 02:10:00|2415.67|2414.17|2415.36|2413.86|2415.89|2414.39|2415.23|2413.73|0
1641175810000|2022-01-03 02:10:10|2415.45|2413.95|2415.55|2414.05|2415.56|2414.06|2415.04|2413.54|0
1641175820000|2022-01-03 02:10:20|2415.41|2413.91|2415.25|2413.75|2415.48|2413.98|2415.13|2413.63|0
1641175830000|2022-01-03 02:10:30|2415.28|2413.78|2415.34|2413.84|2415.48|2413.98|2415.04|2413.54|0
1641175840000|2022-01-03 02:10:40|2415.24|2413.74|2414.6|2413.1|2415.24|2413.74|2414.39|2412.89|0
1641175850000|2022-01-03 02:10:50|2414.63|2413.13|2414.92|2413.42|2414.92|2413.42|2414.63|2413.13|0
1641175860000|2022-01-03 02:11:00|2414.9|2413.4|2414.46|2412.96|2414.92|2413.42|2414.46|2412.96|0
1641175870000|2022-01-03 02:11:10|2414.37|2412.87|2414.36|2412.86|2414.37|2412.87|2414.14|2412.64|0
1641175880000|2022-01-03 02:11:20|2414.37|2412.87|2414.67|2413.17|2414.67|2413.17|2414.36|2412.86|0
1641175890000|2022-01-03 02:11:30|2414.71|2413.21|2415.23|2413.73|2415.23|2413.73|2414.71|2413.21|0
1641175900000|2022-01-03 02:11:40|2415.27|2413.77|2415.25|2413.75|2415.33|2413.83|2415.11|2413.61|0
1641175910000|2022-01-03 02:11:50|2415.21|2413.71|2415.13|2413.63|2415.21|2413.71|2415.12|2413.62|0
1641175920000|2022-01-03 02:12:00|2415.11|2413.61|2415.11|2413.61|2415.12|2413.62|2415.11|2413.61|0
1641175930000|2022-01-03 02:12:10|2415.08|2413.58|2415.13|2413.63|2415.13|2413.63|2415.01|2413.51|0
1641175940000|2022-01-03 02:12:20|2415.11|2413.61|2415.12|2413.62|2415.13|2413.63|2415.11|2413.61|0
1641175950000|2022-01-03 02:12:30|2415.11|2413.61|2414.92|2413.42|2415.26|2413.76|2414.92|2413.42|0
1641175960000|2022-01-03 02:12:40|2414.89|2413.39|2415.26|2413.76|2415.26|2413.76|2414.82|2413.32|0
1641175970000|2022-01-03 02:12:50|2415.3|2413.8|2415.57|2414.07|2415.7|2414.2|2415.3|2413.8|0
1641175980000|2022-01-03 02:13:00|2415.69|2414.19|2415.79|2414.29|2415.79|2414.29|2415.69|2414.19|0
1641175990000|2022-01-03 02:13:10|2415.81|2414.31|2415.7|2414.2|2415.81|2414.31|2415.7|2414.2|0
1641176000000|2022-01-03 02:13:20|2415.72|2414.22|2415.81|2414.31|2415.81|2414.31|2415.72|2414.22|0
1641176010000|2022-01-03 02:13:30|2415.84|2414.34|2415.94|2414.44|2415.94|2414.44|2415.84|2414.34|0
1641176020000|2022-01-03 02:13:40|2415.87|2414.37|2415.5|2414|2415.87|2414.37|2415.5|2414|0
1641176030000|2022-01-03 02:13:50|2415.51|2414.01|2415.94|2414.44|2415.94|2414.44|2415.51|2414.01|0
1641176060000|2022-01-03 02:14:20|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|0
1641176070000|2022-01-03 02:14:30|2415.94|2414.44|2415.81|2414.31|2415.94|2414.44|2415.81|2414.31|0
1641176080000|2022-01-03 02:14:40|2415.84|2414.34|2416.04|2414.54|2416.04|2414.54|2415.84|2414.34|0
1641176090000|2022-01-03 02:14:50|2415.97|2414.47|2415.82|2414.32|2415.97|2414.47|2415.82|2414.32|0
1641176100000|2022-01-03 02:15:00|2415.86|2414.36|2415.96|2414.46|2416.17|2414.67|2415.81|2414.31|0
1641176110000|2022-01-03 02:15:10|2415.95|2414.45|2415.94|2414.44|2415.96|2414.46|2415.82|2414.32|0
1641176120000|2022-01-03 02:15:20|2415.93|2414.43|2415.6|2414.1|2415.93|2414.43|2415.5|2414|0
1641176140000|2022-01-03 02:15:40|2415.63|2414.13|2415.6|2414.1|2415.72|2414.22|2415.6|2414.1|0
1641176150000|2022-01-03 02:15:50|2415.56|2414.06|2415.6|2414.1|2415.6|2414.1|2415.5|2414|0
1641176160000|2022-01-03 02:16:00|2415.63|2414.13|2415.82|2414.32|2415.82|2414.32|2415.63|2414.13|0
1641176170000|2022-01-03 02:16:10|2415.81|2414.31|2415.72|2414.22|2415.81|2414.31|2415.72|2414.22|0
1641176180000|2022-01-03 02:16:20|2415.79|2414.29|2416.15|2414.65|2416.16|2414.66|2415.79|2414.29|0
1641176190000|2022-01-03 02:16:30|2416.14|2414.64|2416.24|2414.74|2416.24|2414.74|2416.02|2414.52|0
1641176200000|2022-01-03 02:16:40|2416.25|2414.75|2416.23|2414.73|2416.25|2414.75|2416.23|2414.73|0
1641176210000|2022-01-03 02:16:50|2416.2|2414.7|2416.14|2414.64|2416.2|2414.7|2416.14|2414.64|0
1641176220000|2022-01-03 02:17:00|2416.15|2414.65|2416.58|2415.08|2416.58|2415.08|2416.15|2414.65|0
1641176240000|2022-01-03 02:17:20|2416.57|2415.07|2416.13|2414.63|2416.57|2415.07|2416.13|2414.63|0
1641176250000|2022-01-03 02:17:30|2416.16|2414.66|2416.22|2414.72|2416.22|2414.72|2416.16|2414.66|0
1641176260000|2022-01-03 02:17:40|2416.33|2414.83|2416.56|2415.06|2416.57|2415.07|2416.33|2414.83|0
1641176270000|2022-01-03 02:17:50|2416.57|2415.07|2416.55|2415.05|2416.57|2415.07|2416.55|2415.05|0
1641176290000|2022-01-03 02:18:10|2416.57|2415.07|2416.55|2415.05|2416.57|2415.07|2416.55|2415.05|0
1641176310000|2022-01-03 02:18:30|2416.69|2415.19|2416.99|2415.49|2416.99|2415.49|2416.69|2415.19|0
1641176320000|2022-01-03 02:18:40|2417.06|2415.56|2417.22|2415.72|2417.22|2415.72|2417.06|2415.56|0
1641176330000|2022-01-03 02:18:50|2417.21|2415.71|2416.87|2415.37|2417.21|2415.71|2416.87|2415.37|0
1641176340000|2022-01-03 02:19:00|2416.91|2415.41|2416.77|2415.27|2416.99|2415.49|2416.77|2415.27|0
1641176350000|2022-01-03 02:19:10|2416.78|2415.28|2416.87|2415.37|2416.88|2415.38|2416.78|2415.28|0
1641176360000|2022-01-03 02:19:20|2416.89|2415.39|2416.87|2415.37|2416.89|2415.39|2416.78|2415.28|0
1641176370000|2022-01-03 02:19:30|2416.84|2415.34|2416.77|2415.27|2416.84|2415.34|2416.77|2415.27|0
1641176380000|2022-01-03 02:19:40|2416.73|2415.23|2416.33|2414.83|2416.73|2415.23|2416.33|2414.83|0
1641176390000|2022-01-03 02:19:50|2416.29|2414.79|2416.33|2414.83|2416.33|2414.83|2416.21|2414.71|0
1641176400000|2022-01-03 02:20:00|2416.4|2414.9|2416.54|2415.04|2416.54|2415.04|2416.4|2414.9|0
1641176410000|2022-01-03 02:20:10|2416.55|2415.05|2416.77|2415.27|2416.77|2415.27|2416.55|2415.05|0
1641176420000|2022-01-03 02:20:20|2416.7|2415.2|2416.55|2415.05|2416.7|2415.2|2416.55|2415.05|0
1641176430000|2022-01-03 02:20:30|2416.54|2415.04|2416.42|2414.92|2416.54|2415.04|2416.42|2414.92|0
1641176440000|2022-01-03 02:20:40|2416.4|2414.9|2416.42|2414.92|2416.42|2414.92|2416.4|2414.9|0
1641176460000|2022-01-03 02:21:00|2416.4|2414.9|2416.54|2415.04|2416.54|2415.04|2416.31|2414.81|0
1641176470000|2022-01-03 02:21:10|2416.55|2415.05|2416.55|2415.05|2416.55|2415.05|2416.55|2415.05|0
1641176500000|2022-01-03 02:21:40|2416.54|2415.04|2416.56|2415.06|2416.57|2415.07|2416.54|2415.04|0
1641176510000|2022-01-03 02:21:50|2416.55|2415.05|2416.55|2415.05|2416.55|2415.05|2416.55|2415.05|0
1641176520000|2022-01-03 02:22:00|2416.56|2415.06|2416.99|2415.49|2416.99|2415.49|2416.56|2415.06|0
1641176530000|2022-01-03 02:22:10|2416.89|2415.39|2416.66|2415.16|2416.89|2415.39|2416.66|2415.16|0
1641176540000|2022-01-03 02:22:20|2416.62|2415.12|2415.9|2414.4|2416.62|2415.12|2415.9|2414.4|0
1641176550000|2022-01-03 02:22:30|2415.92|2414.42|2416.02|2414.52|2416.22|2414.72|2415.79|2414.29|0
1641176560000|2022-01-03 02:22:40|2415.92|2414.42|2415.05|2413.55|2415.92|2414.42|2415.05|2413.55|0
1641176570000|2022-01-03 02:22:50|2415.09|2413.59|2415.05|2413.55|2415.14|2413.64|2415.05|2413.55|0
1641176580000|2022-01-03 02:23:00|2415.09|2413.59|2415.26|2413.76|2415.26|2413.76|2415.05|2413.55|0
1641176600000|2022-01-03 02:23:20|2415.3|2413.8|2415.25|2413.75|2415.36|2413.86|2415.25|2413.75|0
1641176610000|2022-01-03 02:23:30|2415.04|2413.54|2415.04|2413.54|2415.13|2413.63|2415.04|2413.54|0
1641176620000|2022-01-03 02:23:40|2415.14|2413.64|2415.48|2413.98|2415.48|2413.98|2415.14|2413.64|0
1641176630000|2022-01-03 02:23:50|2415.44|2413.94|2415.58|2414.08|2415.58|2414.08|2415.36|2413.86|0
1641176640000|2022-01-03 02:24:00|2415.57|2414.07|2415.58|2414.08|2415.58|2414.08|2415.48|2413.98|0
1641176650000|2022-01-03 02:24:10|2415.62|2414.12|2415.7|2414.2|2415.72|2414.22|2415.62|2414.12|0
1641176680000|2022-01-03 02:24:40|2415.69|2414.19|2415.57|2414.07|2415.69|2414.19|2415.57|2414.07|0
1641176690000|2022-01-03 02:24:50|2415.58|2414.08|2415.57|2414.07|2415.58|2414.08|2415.57|2414.07|0
1641176700000|2022-01-03 02:25:00|2415.58|2414.08|2415.48|2413.98|2415.58|2414.08|2415.48|2413.98|0
1641176730000|2022-01-03 02:25:30|2415.47|2413.97|2415.47|2413.97|2415.47|2413.97|2415.47|2413.97|0
1641176750000|2022-01-03 02:25:50|2415.46|2413.96|2415.57|2414.07|2415.57|2414.07|2415.46|2413.96|0
1641176760000|2022-01-03 02:26:00|2415.6|2414.1|2415.69|2414.19|2415.69|2414.19|2415.6|2414.1|0
1641176770000|2022-01-03 02:26:10|2415.7|2414.2|2415.92|2414.42|2415.92|2414.42|2415.7|2414.2|0
1641176780000|2022-01-03 02:26:20|2415.91|2414.41|2415.79|2414.29|2415.91|2414.41|2415.7|2414.2|0
1641176790000|2022-01-03 02:26:30|2415.76|2414.26|2415.7|2414.2|2415.76|2414.26|2415.69|2414.19|0
1641176810000|2022-01-03 02:26:50|2415.67|2414.17|2415.58|2414.08|2415.7|2414.2|2415.58|2414.08|0
1641176820000|2022-01-03 02:27:00|2415.57|2414.07|2415.48|2413.98|2415.57|2414.07|2415.48|2413.98|0
1641176840000|2022-01-03 02:27:20|2415.55|2414.05|2415.7|2414.2|2415.7|2414.2|2415.55|2414.05|0
1641176850000|2022-01-03 02:27:30|2415.79|2414.29|2415.81|2414.31|2415.93|2414.43|2415.79|2414.29|0
1641176860000|2022-01-03 02:27:40|2415.79|2414.29|2415.63|2414.13|2415.79|2414.29|2415.63|2414.13|0
1641176870000|2022-01-03 02:27:50|2415.48|2413.98|2415.79|2414.29|2415.79|2414.29|2415.48|2413.98|0
1641176880000|2022-01-03 02:28:00|2415.76|2414.26|2415.58|2414.08|2415.76|2414.26|2415.48|2413.98|0
1641176890000|2022-01-03 02:28:10|2415.62|2414.12|2415.48|2413.98|2415.81|2414.31|2415.48|2413.98|0
1641176900000|2022-01-03 02:28:20|2415.49|2413.99|2415.58|2414.08|2415.58|2414.08|2415.49|2413.99|0
1641176910000|2022-01-03 02:28:30|2415.57|2414.07|2415.48|2413.98|2415.57|2414.07|2415.48|2413.98|0
1641176920000|2022-01-03 02:28:40|2415.49|2413.99|2415.48|2413.98|2415.49|2413.99|2415.48|2413.98|0
1641176930000|2022-01-03 02:28:50|2415.52|2414.02|2415.93|2414.43|2415.93|2414.43|2415.52|2414.02|0
1641176940000|2022-01-03 02:29:00|2415.89|2414.39|2415.81|2414.31|2415.89|2414.39|2415.8|2414.3|0
1641176950000|2022-01-03 02:29:10|2415.8|2414.3|2415.81|2414.31|2415.81|2414.31|2415.8|2414.3|0
1641176960000|2022-01-03 02:29:20|2415.8|2414.3|2415.8|2414.3|2415.81|2414.31|2415.8|2414.3|0
1641176970000|2022-01-03 02:29:30|2415.79|2414.29|2415.8|2414.3|2415.8|2414.3|2415.79|2414.29|0
1641176980000|2022-01-03 02:29:40|2415.79|2414.29|2415.79|2414.29|2415.79|2414.29|2415.79|2414.29|0
1641176990000|2022-01-03 02:29:50|2415.83|2414.33|2415.92|2414.42|2415.92|2414.42|2415.83|2414.33|0
1641177010000|2022-01-03 02:30:10|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|0
1641177020000|2022-01-03 02:30:20|2416|2414.5|2416.14|2414.64|2416.14|2414.64|2416|2414.5|0
1641177030000|2022-01-03 02:30:30|2416.13|2414.63|2416.01|2414.51|2416.13|2414.63|2415.9|2414.4|0
1641177050000|2022-01-03 02:30:50|2416.04|2414.54|2416.14|2414.64|2416.14|2414.64|2416.01|2414.51|0
1641177060000|2022-01-03 02:31:00|2416.13|2414.63|2416.13|2414.63|2416.13|2414.63|2416.13|2414.63|0
1641177070000|2022-01-03 02:31:10|2416.14|2414.64|2416.14|2414.64|2416.14|2414.64|2416.14|2414.64|0
1641177080000|2022-01-03 02:31:20|2416.13|2414.63|2416.13|2414.63|2416.14|2414.64|2416.13|2414.63|0
1641177090000|2022-01-03 02:31:30|2416.14|2414.64|2416.13|2414.63|2416.14|2414.64|2416.13|2414.63|0
1641177120000|2022-01-03 02:32:00|2416.14|2414.64|2416.14|2414.64|2416.14|2414.64|2416.14|2414.64|0
1641177140000|2022-01-03 02:32:20|2416.13|2414.63|2416.13|2414.63|2416.13|2414.63|2416.13|2414.63|0
1641177150000|2022-01-03 02:32:30|2416.14|2414.64|2416.14|2414.64|2416.14|2414.64|2416.14|2414.64|0
1641177160000|2022-01-03 02:32:40|2416.25|2414.75|2416.58|2415.08|2416.67|2415.17|2416.25|2414.75|0
1641177170000|2022-01-03 02:32:50|2416.59|2415.09|2416.65|2415.15|2416.65|2415.15|2416.58|2415.08|0
1641177180000|2022-01-03 02:33:00|2416.7|2415.2|2416.6|2415.1|2416.7|2415.2|2416.6|2415.1|0
1641177200000|2022-01-03 02:33:20|2416.61|2415.11|2416.81|2415.31|2416.82|2415.32|2416.61|2415.11|0
1641177210000|2022-01-03 02:33:30|2416.82|2415.32|2417.04|2415.54|2417.04|2415.54|2416.82|2415.32|0
1641177220000|2022-01-03 02:33:40|2417.07|2415.57|2417.26|2415.76|2417.26|2415.76|2417.07|2415.57|0
1641177230000|2022-01-03 02:33:50|2417.25|2415.75|2417.25|2415.75|2417.25|2415.75|2417.25|2415.75|0
1641177240000|2022-01-03 02:34:00|2417.23|2415.73|2417.25|2415.75|2417.25|2415.75|2417.02|2415.52|0
1641177250000|2022-01-03 02:34:10|2417.26|2415.76|2417.49|2415.99|2417.49|2415.99|2417.26|2415.76|0
1641177260000|2022-01-03 02:34:20|2417.48|2415.98|2417.91|2416.41|2417.91|2416.41|2417.48|2415.98|0
1641177270000|2022-01-03 02:34:30|2417.77|2416.27|2417.79|2416.29|2417.79|2416.29|2417.48|2415.98|0
1641177280000|2022-01-03 02:34:40|2417.83|2416.33|2417.93|2416.43|2417.93|2416.43|2417.83|2416.33|0
1641177290000|2022-01-03 02:34:50|2418|2416.5|2418.16|2416.66|2418.16|2416.66|2418|2416.5|0
1641177300000|2022-01-03 02:35:00|2418.23|2416.73|2418.38|2416.88|2418.38|2416.88|2418.23|2416.73|0
1641177310000|2022-01-03 02:35:10|2418.4|2416.9|2418.61|2417.11|2418.61|2417.11|2418.4|2416.9|0
1641177320000|2022-01-03 02:35:20|2418.6|2417.1|2418.47|2416.97|2418.6|2417.1|2418.38|2416.88|0
1641177330000|2022-01-03 02:35:30|2418.48|2416.98|2418.47|2416.97|2418.49|2416.99|2418.38|2416.88|0
1641177340000|2022-01-03 02:35:40|2418.44|2416.94|2418.16|2416.66|2418.44|2416.94|2418.16|2416.66|0
1641177350000|2022-01-03 02:35:50|2418.23|2416.73|2418.38|2416.88|2418.38|2416.88|2418.23|2416.73|0
1641177360000|2022-01-03 02:36:00|2418.35|2416.85|2418.25|2416.75|2418.35|2416.85|2418.25|2416.75|0
1641177370000|2022-01-03 02:36:10|2418.28|2416.78|2418.37|2416.87|2418.37|2416.87|2418.28|2416.78|0
1641177380000|2022-01-03 02:36:20|2418.3|2416.8|2418.38|2416.88|2418.38|2416.88|2418.16|2416.66|0
1641177390000|2022-01-03 02:36:30|2418.37|2416.87|2417.99|2416.49|2418.37|2416.87|2417.99|2416.49|0
1641177400000|2022-01-03 02:36:40|2417.7|2416.2|2417.7|2416.2|2417.7|2416.2|2417.26|2415.76|0
1641177410000|2022-01-03 02:36:50|2417.69|2416.19|2417.26|2415.76|2417.69|2416.19|2417.26|2415.76|0
1641177420000|2022-01-03 02:37:00|2417.25|2415.75|2417.13|2415.63|2417.25|2415.75|2417.12|2415.62|0
1641177440000|2022-01-03 02:37:20|2417.09|2415.59|2417.23|2415.73|2417.25|2415.75|2417.02|2415.52|0
1641177450000|2022-01-03 02:37:30|2417.25|2415.75|2417.46|2415.96|2417.46|2415.96|2417.25|2415.75|0
1641177460000|2022-01-03 02:37:40|2417.45|2415.95|2417.46|2415.96|2417.46|2415.96|2417.45|2415.95|0
1641177490000|2022-01-03 02:38:10|2417.45|2415.95|2417.45|2415.95|2417.45|2415.95|2417.45|2415.95|0
1641177510000|2022-01-03 02:38:30|2417.44|2415.94|2417.32|2415.82|2417.44|2415.94|2417.32|2415.82|0
1641177520000|2022-01-03 02:38:40|2417.33|2415.83|2417.08|2415.58|2417.54|2416.04|2417.08|2415.58|0
1641177530000|2022-01-03 02:38:50|2417.12|2415.62|2417.32|2415.82|2417.33|2415.83|2417.12|2415.62|0
1641177540000|2022-01-03 02:39:00|2417.31|2415.81|2417.31|2415.81|2417.32|2415.82|2417.31|2415.81|0
1641177550000|2022-01-03 02:39:10|2417.28|2415.78|2417.08|2415.58|2417.28|2415.78|2417.08|2415.58|0
1641177560000|2022-01-03 02:39:20|2417.12|2415.62|2417.21|2415.71|2417.21|2415.71|2417.12|2415.62|0
1641177570000|2022-01-03 02:39:30|2417.2|2415.7|2417.2|2415.7|2417.2|2415.7|2417.19|2415.69|0
1641177580000|2022-01-03 02:39:40|2417.19|2415.69|2417.21|2415.71|2417.21|2415.71|2417.19|2415.69|0
1641177590000|2022-01-03 02:39:50|2417.19|2415.69|2417.19|2415.69|2417.19|2415.69|2417.19|2415.69|0
1641177600000|2022-01-03 02:40:00|2417.2|2415.7|2417.07|2415.57|2417.21|2415.71|2417.07|2415.57|0
1641177610000|2022-01-03 02:40:10|2417.08|2415.58|2417.21|2415.71|2417.21|2415.71|2417.08|2415.58|0
1641177620000|2022-01-03 02:40:20|2417.17|2415.67|2417.09|2415.59|2417.17|2415.67|2417.08|2415.58|0
1641177630000|2022-01-03 02:40:30|2417.1|2415.6|2417.1|2415.6|2417.1|2415.6|2417.09|2415.59|0
1641177640000|2022-01-03 02:40:40|2417.09|2415.59|2417.08|2415.58|2417.09|2415.59|2417.08|2415.58|0
1641177650000|2022-01-03 02:40:50|2417.1|2415.6|2417.11|2415.61|2417.11|2415.61|2417.1|2415.6|0
1641177660000|2022-01-03 02:41:00|2417.1|2415.6|2417.1|2415.6|2417.1|2415.6|2417.1|2415.6|0
1641177670000|2022-01-03 02:41:10|2417.11|2415.61|2417.1|2415.6|2417.11|2415.61|2417.1|2415.6|0
1641177680000|2022-01-03 02:41:20|2417.09|2415.59|2417.09|2415.59|2417.09|2415.59|2417.09|2415.59|0
1641177690000|2022-01-03 02:41:30|2417.08|2415.58|2417.08|2415.58|2417.08|2415.58|2417.08|2415.58|0
1641177710000|2022-01-03 02:41:50|2417.09|2415.59|2417.07|2415.57|2417.09|2415.59|2417.07|2415.57|0
1641177720000|2022-01-03 02:42:00|2417.04|2415.54|2417.19|2415.69|2417.19|2415.69|2416.98|2415.48|0
1641177730000|2022-01-03 02:42:10|2417.2|2415.7|2417.21|2415.71|2417.21|2415.71|2417.2|2415.7|0
1641177750000|2022-01-03 02:42:30|2417.23|2415.73|2417.66|2416.16|2417.66|2416.16|2417.23|2415.73|0
1641177760000|2022-01-03 02:42:40|2417.64|2416.14|2417.64|2416.14|2417.64|2416.14|2417.64|2416.14|0
1641177770000|2022-01-03 02:42:50|2417.65|2416.15|2417.88|2416.38|2417.89|2416.39|2417.65|2416.15|0
1641177780000|2022-01-03 02:43:00|2417.89|2416.39|2418.09|2416.59|2418.1|2416.6|2417.88|2416.38|0
1641177790000|2022-01-03 02:43:10|2418.1|2416.6|2418.1|2416.6|2418.1|2416.6|2418.09|2416.59|0
1641177800000|2022-01-03 02:43:20|2418.11|2416.61|2418.33|2416.83|2418.33|2416.83|2418.11|2416.61|0
1641177840000|2022-01-03 02:44:00|2418.36|2416.86|2418.42|2416.92|2418.43|2416.93|2418.36|2416.86|0
1641177850000|2022-01-03 02:44:10|2418.43|2416.93|2418.54|2417.04|2418.55|2417.05|2418.43|2416.93|0
1641177860000|2022-01-03 02:44:20|2418.55|2417.05|2418.55|2417.05|2418.55|2417.05|2418.55|2417.05|0
1641177870000|2022-01-03 02:44:30|2418.57|2417.07|2418.57|2417.07|2418.57|2417.07|2418.56|2417.06|0
1641177880000|2022-01-03 02:44:40|2418.56|2417.06|2418.55|2417.05|2418.57|2417.07|2418.55|2417.05|0
1641177890000|2022-01-03 02:44:50|2418.56|2417.06|2418.56|2417.06|2418.56|2417.06|2418.55|2417.05|0
1641177900000|2022-01-03 02:45:00|2418.55|2417.05|2418.66|2417.16|2418.78|2417.28|2418.55|2417.05|0
1641177920000|2022-01-03 02:45:20|2418.64|2417.14|2418.55|2417.05|2418.64|2417.14|2418.55|2417.05|0
1641177930000|2022-01-03 02:45:30|2418.56|2417.06|2418.78|2417.28|2418.78|2417.28|2418.56|2417.06|0
1641177940000|2022-01-03 02:45:40|2418.77|2417.27|2418.77|2417.27|2418.77|2417.27|2418.77|2417.27|0
1641177950000|2022-01-03 02:45:50|2418.78|2417.28|2418.78|2417.28|2418.78|2417.28|2418.78|2417.28|0
1641177960000|2022-01-03 02:46:00|2418.77|2417.27|2418.9|2417.4|2418.9|2417.4|2418.64|2417.14|0
1641177970000|2022-01-03 02:46:10|2418.89|2417.39|2418.66|2417.16|2419.01|2417.51|2418.66|2417.16|0
1641177980000|2022-01-03 02:46:20|2418.62|2417.12|2418.43|2416.93|2418.62|2417.12|2418.43|2416.93|0
1641177990000|2022-01-03 02:46:30|2418.44|2416.94|2418.44|2416.94|2418.44|2416.94|2418.44|2416.94|0
1641178000000|2022-01-03 02:46:40|2418.43|2416.93|2418.66|2417.16|2418.67|2417.17|2418.11|2416.61|0
1641178010000|2022-01-03 02:46:50|2418.69|2417.19|2418.66|2417.16|2418.89|2417.39|2418.57|2417.07|0
1641178050000|2022-01-03 02:47:30|2418.65|2417.15|2418.22|2416.72|2418.65|2417.15|2418.21|2416.71|0
1641178060000|2022-01-03 02:47:40|2418.21|2416.71|2418.21|2416.71|2418.22|2416.72|2418.21|2416.71|0
1641178080000|2022-01-03 02:48:00|2418.22|2416.72|2418.22|2416.72|2418.22|2416.72|2418.22|2416.72|0
1641178110000|2022-01-03 02:48:30|2418.18|2416.68|2418|2416.5|2418.18|2416.68|2417.99|2416.49|0
1641178120000|2022-01-03 02:48:40|2417.99|2416.49|2417.99|2416.49|2417.99|2416.49|2417.99|2416.49|0
1641178130000|2022-01-03 02:48:50|2418|2416.5|2418|2416.5|2418|2416.5|2418|2416.5|0
1641178140000|2022-01-03 02:49:00|2417.99|2416.49|2417.67|2416.17|2417.99|2416.49|2417.67|2416.17|0
1641178150000|2022-01-03 02:49:10|2417.66|2416.16|2417.67|2416.17|2417.77|2416.27|2417.54|2416.04|0
1641178160000|2022-01-03 02:49:20|2417.71|2416.21|2417.77|2416.27|2417.77|2416.27|2417.71|2416.21|0
1641178180000|2022-01-03 02:49:40|2417.73|2416.23|2417.77|2416.27|2417.77|2416.27|2417.67|2416.17|0
1641178190000|2022-01-03 02:49:50|2417.73|2416.23|2417.55|2416.05|2417.73|2416.23|2417.55|2416.05|0
1641178200000|2022-01-03 02:50:00|2417.54|2416.04|2417.67|2416.17|2417.67|2416.17|2417.54|2416.04|0
1641178220000|2022-01-03 02:50:20|2417.66|2416.16|2417.54|2416.04|2417.66|2416.16|2417.54|2416.04|0
1641178250000|2022-01-03 02:50:50|2417.53|2416.03|2417.54|2416.04|2417.54|2416.04|2417.52|2416.02|0
1641178260000|2022-01-03 02:51:00|2417.53|2416.03|2417.54|2416.04|2417.54|2416.04|2417.52|2416.02|0
1641178280000|2022-01-03 02:51:20|2417.45|2415.95|2417.45|2415.95|2417.45|2415.95|2417.43|2415.93|0
1641178300000|2022-01-03 02:51:40|2417.46|2415.96|2417.46|2415.96|2417.46|2415.96|2417.46|2415.96|0
1641178310000|2022-01-03 02:51:50|2417.45|2415.95|2417.46|2415.96|2417.46|2415.96|2417.45|2415.95|0
1641178320000|2022-01-03 02:52:00|2417.45|2415.95|2417.09|2415.59|2417.45|2415.95|2417.09|2415.59|0
1641178330000|2022-01-03 02:52:10|2417.1|2415.6|2417.09|2415.59|2417.1|2415.6|2417.08|2415.58|0
1641178340000|2022-01-03 02:52:20|2417.08|2415.58|2417.09|2415.59|2417.1|2415.6|2417.08|2415.58|0
1641178350000|2022-01-03 02:52:30|2417.1|2415.6|2417.1|2415.6|2417.1|2415.6|2417.08|2415.58|0
1641178360000|2022-01-03 02:52:40|2417.09|2415.59|2417.09|2415.59|2417.09|2415.59|2417.09|2415.59|0
1641178370000|2022-01-03 02:52:50|2417.1|2415.6|2417.1|2415.6|2417.1|2415.6|2417.1|2415.6|0
1641178380000|2022-01-03 02:53:00|2417.09|2415.59|2417.08|2415.58|2417.09|2415.59|2417.08|2415.58|0
1641178390000|2022-01-03 02:53:10|2417.09|2415.59|2417.08|2415.58|2417.09|2415.59|2417.08|2415.58|0
1641178410000|2022-01-03 02:53:30|2417.12|2415.62|2417.52|2416.02|2417.53|2416.03|2417.12|2415.62|0
1641178420000|2022-01-03 02:53:40|2417.54|2416.04|2417.54|2416.04|2417.55|2416.05|2417.54|2416.04|0
1641178430000|2022-01-03 02:53:50|2417.55|2416.05|2417.55|2416.05|2417.55|2416.05|2417.55|2416.05|0
1641178470000|2022-01-03 02:54:30|2417.54|2416.04|2417.55|2416.05|2417.55|2416.05|2417.54|2416.04|0
1641178510000|2022-01-03 02:55:10|2417.45|2415.95|2417.46|2415.96|2417.46|2415.96|2417.33|2415.83|0
1641178520000|2022-01-03 02:55:20|2417.47|2415.97|2417.47|2415.97|2417.48|2415.98|2417.46|2415.96|0
1641178530000|2022-01-03 02:55:30|2417.46|2415.96|2417.57|2416.07|2417.7|2416.2|2417.46|2415.96|0
1641178540000|2022-01-03 02:55:40|2417.6|2416.1|2417.69|2416.19|2417.69|2416.19|2417.6|2416.1|0
1641178560000|2022-01-03 02:56:00|2417.67|2416.17|2417.55|2416.05|2417.67|2416.17|2417.55|2416.05|0
1641178620000|2022-01-03 02:57:00|2417.56|2416.06|2417.55|2416.05|2417.56|2416.06|2417.55|2416.05|0
1641178630000|2022-01-03 02:57:10|2417.57|2416.07|2417.57|2416.07|2417.57|2416.07|2417.55|2416.05|0
1641178640000|2022-01-03 02:57:20|2417.56|2416.06|2417.55|2416.05|2417.57|2416.07|2417.55|2416.05|0
1641178650000|2022-01-03 02:57:30|2417.56|2416.06|2417.34|2415.84|2417.57|2416.07|2417.34|2415.84|0
1641178660000|2022-01-03 02:57:40|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|0
1641178670000|2022-01-03 02:57:50|2417.34|2415.84|2417.35|2415.85|2417.35|2415.85|2417.34|2415.84|0
1641178680000|2022-01-03 02:58:00|2417.34|2415.84|2417.34|2415.84|2417.34|2415.84|2417.34|2415.84|0
1641178690000|2022-01-03 02:58:10|2417.38|2415.88|2417.99|2416.49|2418|2416.5|2417.38|2415.88|0
1641178700000|2022-01-03 02:58:20|2417.96|2416.46|2417.78|2416.28|2417.96|2416.46|2417.77|2416.27|0
1641178710000|2022-01-03 02:58:30|2417.79|2416.29|2417.79|2416.29|2417.79|2416.29|2417.79|2416.29|0
1641178740000|2022-01-03 02:59:00|2417.78|2416.28|2417.78|2416.28|2417.78|2416.28|2417.78|2416.28|0
1641178760000|2022-01-03 02:59:20|2417.79|2416.29|2418.01|2416.51|2418.01|2416.51|2417.79|2416.29|0
1641178780000|2022-01-03 02:59:40|2418.02|2416.52|2418.02|2416.52|2418.04|2416.54|2418.02|2416.52|0
1641178790000|2022-01-03 02:59:50|2418.04|2416.54|2418.25|2416.75|2418.25|2416.75|2418.04|2416.54|0
1641178800000|2022-01-03 03:00:00|2418.26|2416.76|2418.16|2416.66|2418.26|2416.76|2418.16|2416.66|0
1641178810000|2022-01-03 03:00:10|2418.17|2416.67|2418.17|2416.67|2418.17|2416.67|2418.17|2416.67|0
1641178820000|2022-01-03 03:00:20|2418.16|2416.66|2418.16|2416.66|2418.16|2416.66|2418.16|2416.66|0
1641178830000|2022-01-03 03:00:30|2418.05|2416.55|2417.72|2416.22|2418.05|2416.55|2417.72|2416.22|0
1641178840000|2022-01-03 03:00:40|2417.82|2416.32|2417.82|2416.32|2417.82|2416.32|2417.82|2416.32|0
1641178850000|2022-01-03 03:00:50|2417.83|2416.33|2417.83|2416.33|2417.83|2416.33|2417.83|2416.33|0
1641178860000|2022-01-03 03:01:00|2417.84|2416.34|2418.05|2416.55|2418.05|2416.55|2417.82|2416.32|0
1641178870000|2022-01-03 03:01:10|2418.06|2416.56|2418.06|2416.56|2418.06|2416.56|2418.05|2416.55|0
1641178880000|2022-01-03 03:01:20|2418.05|2416.55|2418.06|2416.56|2418.06|2416.56|2418.05|2416.55|0
1641178920000|2022-01-03 03:02:00|2418.05|2416.55|2418.05|2416.55|2418.06|2416.56|2418.05|2416.55|0
1641178940000|2022-01-03 03:02:20|2418.06|2416.56|2418.06|2416.56|2418.06|2416.56|2418.06|2416.56|0
1641178950000|2022-01-03 03:02:30|2418.08|2416.58|2418.2|2416.7|2418.2|2416.7|2418.08|2416.58|0
1641178960000|2022-01-03 03:02:40|2418.16|2416.66|2418.06|2416.56|2418.16|2416.66|2418.06|2416.56|0
1641178970000|2022-01-03 03:02:50|2418.03|2416.53|2417.84|2416.34|2418.03|2416.53|2417.84|2416.34|0
1641178980000|2022-01-03 03:03:00|2417.85|2416.35|2417.84|2416.34|2417.85|2416.35|2417.84|2416.34|0
1641179010000|2022-01-03 03:03:30|2417.83|2416.33|2418.05|2416.55|2418.05|2416.55|2417.73|2416.23|0
1641179070000|2022-01-03 03:04:30|2418.01|2416.51|2417.94|2416.44|2418.01|2416.51|2417.94|2416.44|0
1641179090000|2022-01-03 03:04:50|2417.9|2416.4|2417.57|2416.07|2417.9|2416.4|2417.57|2416.07|0
1641179100000|2022-01-03 03:05:00|2417.51|2416.01|2417.16|2415.66|2417.6|2416.1|2417.15|2415.65|0
1641179120000|2022-01-03 03:05:20|2417.12|2415.62|2417.16|2415.66|2417.16|2415.66|2416.72|2415.22|0
1641179130000|2022-01-03 03:05:30|2417.12|2415.62|2416.84|2415.34|2417.12|2415.62|2416.84|2415.34|0
1641179140000|2022-01-03 03:05:40|2416.93|2415.43|2417.16|2415.66|2417.16|2415.66|2416.93|2415.43|0
1641179160000|2022-01-03 03:06:00|2417.14|2415.64|2416.7|2415.2|2417.14|2415.64|2416.7|2415.2|0
1641179170000|2022-01-03 03:06:10|2416.69|2415.19|2416.38|2414.88|2416.69|2415.19|2416.38|2414.88|0
1641179180000|2022-01-03 03:06:20|2416.45|2414.95|2417.28|2415.78|2417.28|2415.78|2416.45|2414.95|0
1641179190000|2022-01-03 03:06:30|2417.31|2415.81|2417.36|2415.86|2417.37|2415.87|2417.28|2415.78|0
1641179200000|2022-01-03 03:06:40|2417.37|2415.87|2417.79|2416.29|2417.79|2416.29|2417.35|2415.85|0
1641179220000|2022-01-03 03:07:00|2417.7|2416.2|2417.7|2416.2|2417.7|2416.2|2417.7|2416.2|0
1641179230000|2022-01-03 03:07:10|2417.6|2416.1|2417.35|2415.85|2417.6|2416.1|2417.35|2415.85|0
1641179240000|2022-01-03 03:07:20|2417.36|2415.86|2417.36|2415.86|2417.37|2415.87|2417.36|2415.86|0
1641179250000|2022-01-03 03:07:30|2417.35|2415.85|2417.36|2415.86|2417.36|2415.86|2417.35|2415.85|0
1641179260000|2022-01-03 03:07:40|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|0
1641179270000|2022-01-03 03:07:50|2417.36|2415.86|2417.7|2416.2|2417.7|2416.2|2417.36|2415.86|0
1641179280000|2022-01-03 03:08:00|2417.67|2416.17|2417.57|2416.07|2417.67|2416.17|2417.57|2416.07|0
1641179300000|2022-01-03 03:08:20|2417.58|2416.08|2417.7|2416.2|2417.7|2416.2|2417.58|2416.08|0
1641179310000|2022-01-03 03:08:30|2417.67|2416.17|2417.58|2416.08|2417.67|2416.17|2417.57|2416.07|0
1641179320000|2022-01-03 03:08:40|2417.62|2416.12|2417.79|2416.29|2417.79|2416.29|2417.62|2416.12|0
1641179330000|2022-01-03 03:08:50|2417.8|2416.3|2417.79|2416.29|2417.8|2416.3|2417.79|2416.29|0
1641179350000|2022-01-03 03:09:10|2417.76|2416.26|2417.7|2416.2|2417.76|2416.26|2417.7|2416.2|0
1641179360000|2022-01-03 03:09:20|2417.69|2416.19|2417.6|2416.1|2417.69|2416.19|2417.57|2416.07|0
1641179370000|2022-01-03 03:09:30|2417.69|2416.19|2417.7|2416.2|2417.7|2416.2|2417.69|2416.19|0
1641179380000|2022-01-03 03:09:40|2417.58|2416.08|2417.57|2416.07|2417.58|2416.08|2417.57|2416.07|0
1641179390000|2022-01-03 03:09:50|2417.53|2416.03|2417.13|2415.63|2417.53|2416.03|2417.03|2415.53|0
1641179400000|2022-01-03 03:10:00|2417.12|2415.62|2417.13|2415.63|2417.25|2415.75|2417.11|2415.61|0
1641179440000|2022-01-03 03:10:40|2417.12|2415.62|2417.12|2415.62|2417.13|2415.63|2417.12|2415.62|0
1641179450000|2022-01-03 03:10:50|2417.13|2415.63|2417.13|2415.63|2417.13|2415.63|2417.13|2415.63|0
1641179460000|2022-01-03 03:11:00|2417.12|2415.62|2416.81|2415.31|2417.12|2415.62|2416.81|2415.31|0
1641179470000|2022-01-03 03:11:10|2416.77|2415.27|2416.69|2415.19|2416.77|2415.27|2416.69|2415.19|0
1641179480000|2022-01-03 03:11:20|2416.72|2415.22|2416.81|2415.31|2416.81|2415.31|2416.72|2415.22|0
1641179490000|2022-01-03 03:11:30|2416.82|2415.32|2416.82|2415.32|2416.82|2415.32|2416.82|2415.32|0
1641179510000|2022-01-03 03:11:50|2416.81|2415.31|2416.81|2415.31|2416.81|2415.31|2416.81|2415.31|0
1641179520000|2022-01-03 03:12:00|2416.79|2415.29|2416.79|2415.29|2416.79|2415.29|2416.79|2415.29|0
1641179540000|2022-01-03 03:12:20|2416.72|2415.22|2416.58|2415.08|2416.72|2415.22|2416.58|2415.08|0
1641179550000|2022-01-03 03:12:30|2416.35|2414.85|2416.34|2414.84|2416.35|2414.85|2416.34|2414.84|0
1641179570000|2022-01-03 03:12:50|2416.33|2414.83|2416.1|2414.6|2416.33|2414.83|2416.1|2414.6|0
1641179580000|2022-01-03 03:13:00|2416.11|2414.61|2416.21|2414.71|2416.21|2414.71|2416.1|2414.6|0
1641179590000|2022-01-03 03:13:10|2416.22|2414.72|2416.21|2414.71|2416.22|2414.72|2416.21|2414.71|0
1641179600000|2022-01-03 03:13:20|2416.24|2414.74|2416.21|2414.71|2416.34|2414.84|2416.21|2414.71|0
1641179610000|2022-01-03 03:13:30|2416.22|2414.72|2416.21|2414.71|2416.34|2414.84|2416.21|2414.71|0
1641179620000|2022-01-03 03:13:40|2416.24|2414.74|2416.21|2414.71|2416.33|2414.83|2416.21|2414.71|0
1641179640000|2022-01-03 03:14:00|2416.17|2414.67|2415.99|2414.49|2416.17|2414.67|2415.87|2414.37|0
1641179650000|2022-01-03 03:14:10|2415.98|2414.48|2415.99|2414.49|2415.99|2414.49|2415.98|2414.48|0
1641179660000|2022-01-03 03:14:20|2415.98|2414.48|2415.98|2414.48|2415.98|2414.48|2415.98|2414.48|0
1641179670000|2022-01-03 03:14:30|2415.87|2414.37|2415.77|2414.27|2415.87|2414.37|2415.67|2414.17|0
1641179690000|2022-01-03 03:14:50|2415.73|2414.23|2415.67|2414.17|2415.73|2414.23|2415.67|2414.17|0
1641179700000|2022-01-03 03:15:00|2415.68|2414.18|2415.66|2414.16|2415.78|2414.28|2415.66|2414.16|0
1641179710000|2022-01-03 03:15:10|2415.59|2414.09|2415.45|2413.95|2415.59|2414.09|2415.22|2413.72|0
1641179720000|2022-01-03 03:15:20|2415.44|2413.94|2415.43|2413.93|2415.45|2413.95|2415.43|2413.93|0
1641179730000|2022-01-03 03:15:30|2415.4|2413.9|2415.31|2413.81|2415.4|2413.9|2415.31|2413.81|0
1641179740000|2022-01-03 03:15:40|2415.28|2413.78|2415.43|2413.93|2415.54|2414.04|2415.22|2413.72|0
1641179760000|2022-01-03 03:16:00|2415.4|2413.9|2415.31|2413.81|2415.4|2413.9|2415.3|2413.8|0
1641179770000|2022-01-03 03:16:10|2415.3|2413.8|2415.3|2413.8|2415.3|2413.8|2415.3|2413.8|0
1641179780000|2022-01-03 03:16:20|2415.31|2413.81|2415.43|2413.93|2415.43|2413.93|2415.31|2413.81|0
1641179790000|2022-01-03 03:16:30|2415.45|2413.95|2415.54|2414.04|2415.54|2414.04|2415.45|2413.95|0
1641179810000|2022-01-03 03:16:50|2415.53|2414.03|2415.53|2414.03|2415.53|2414.03|2415.53|2414.03|0
1641179820000|2022-01-03 03:17:00|2415.49|2413.99|2415.43|2413.93|2415.49|2413.99|2415.43|2413.93|0
1641179830000|2022-01-03 03:17:10|2415.45|2413.95|2415.42|2413.92|2415.45|2413.95|2415.42|2413.92|0
1641179840000|2022-01-03 03:17:20|2415.43|2413.93|2415.43|2413.93|2415.43|2413.93|2415.43|2413.93|0
1641179860000|2022-01-03 03:17:40|2415.47|2413.97|2415.53|2414.03|2415.53|2414.03|2415.47|2413.97|0
1641179880000|2022-01-03 03:18:00|2415.6|2414.1|2415.75|2414.25|2415.75|2414.25|2415.6|2414.1|0
1641179890000|2022-01-03 03:18:10|2415.74|2414.24|2415.75|2414.25|2415.75|2414.25|2415.74|2414.24|0
1641179940000|2022-01-03 03:19:00|2415.74|2414.24|2415.22|2413.72|2415.74|2414.24|2415.22|2413.72|0
1641179950000|2022-01-03 03:19:10|2415.31|2413.81|2415.32|2413.82|2415.32|2413.82|2415.31|2413.81|0
1641179960000|2022-01-03 03:19:20|2415.31|2413.81|2415.32|2413.82|2415.32|2413.82|2415.31|2413.81|0
1641179970000|2022-01-03 03:19:30|2415.33|2413.83|2415.33|2413.83|2415.33|2413.83|2415.33|2413.83|0
1641179980000|2022-01-03 03:19:40|2415.36|2413.86|2415.67|2414.17|2415.67|2414.17|2415.36|2413.86|0
1641179990000|2022-01-03 03:19:50|2415.66|2414.16|2415.66|2414.16|2415.67|2414.17|2415.66|2414.16|0
1641180000000|2022-01-03 03:20:00|2415.7|2414.2|2415.77|2414.27|2415.77|2414.27|2415.7|2414.2|0
1641180020000|2022-01-03 03:20:20|2415.78|2414.28|2415.77|2414.27|2415.78|2414.28|2415.77|2414.27|0
1641180050000|2022-01-03 03:20:50|2415.8|2414.3|2416.11|2414.61|2416.11|2414.61|2415.8|2414.3|0
1641180060000|2022-01-03 03:21:00|2416.1|2414.6|2416.1|2414.6|2416.11|2414.61|2416.1|2414.6|0
1641180080000|2022-01-03 03:21:20|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|2416.11|2414.61|0
1641180090000|2022-01-03 03:21:30|2416.1|2414.6|2415.77|2414.27|2416.1|2414.6|2415.77|2414.27|0
1641180100000|2022-01-03 03:21:40|2415.8|2414.3|2415.9|2414.4|2415.9|2414.4|2415.8|2414.3|0
1641180120000|2022-01-03 03:22:00|2415.92|2414.42|2415.78|2414.28|2416.23|2414.73|2415.78|2414.28|0
1641180130000|2022-01-03 03:22:10|2415.82|2414.32|2415.92|2414.42|2415.92|2414.42|2415.82|2414.32|0
1641180140000|2022-01-03 03:22:20|2415.88|2414.38|2415.69|2414.19|2415.88|2414.38|2415.69|2414.19|0
1641180150000|2022-01-03 03:22:30|2415.72|2414.22|2415.78|2414.28|2415.78|2414.28|2415.72|2414.22|0
1641180160000|2022-01-03 03:22:40|2415.75|2414.25|2415.69|2414.19|2415.75|2414.25|2415.69|2414.19|0
1641180170000|2022-01-03 03:22:50|2415.67|2414.17|2415.67|2414.17|2415.67|2414.17|2415.67|2414.17|0
1641180190000|2022-01-03 03:23:10|2415.66|2414.16|2415.78|2414.28|2415.78|2414.28|2415.66|2414.16|0
1641180200000|2022-01-03 03:23:20|2415.82|2414.32|2415.78|2414.28|2415.9|2414.4|2415.78|2414.28|0
1641180210000|2022-01-03 03:23:30|2415.77|2414.27|2415.67|2414.17|2415.77|2414.27|2415.67|2414.17|0
1641180220000|2022-01-03 03:23:40|2415.71|2414.21|2415.77|2414.27|2415.77|2414.27|2415.71|2414.21|0
1641180260000|2022-01-03 03:24:20|2415.78|2414.28|2415.78|2414.28|2415.78|2414.28|2415.78|2414.28|0
1641180270000|2022-01-03 03:24:30|2415.77|2414.27|2415.78|2414.28|2415.78|2414.28|2415.77|2414.27|0
1641180280000|2022-01-03 03:24:40|2415.79|2414.29|2415.78|2414.28|2415.79|2414.29|2415.78|2414.28|0
1641180310000|2022-01-03 03:25:10|2415.79|2414.29|2415.79|2414.29|2415.79|2414.29|2415.78|2414.28|0
1641180330000|2022-01-03 03:25:30|2415.83|2414.33|2416.02|2414.52|2416.02|2414.52|2415.83|2414.33|0
1641180340000|2022-01-03 03:25:40|2416.01|2414.51|2416.01|2414.51|2416.02|2414.52|2416.01|2414.51|0
1641180350000|2022-01-03 03:25:50|2416.02|2414.52|2416.02|2414.52|2416.02|2414.52|2416.02|2414.52|0
1641180360000|2022-01-03 03:26:00|2415.99|2414.49|2416.02|2414.52|2416.02|2414.52|2415.79|2414.29|0
1641180370000|2022-01-03 03:26:10|2416.01|2414.51|2416.01|2414.51|2416.02|2414.52|2416.01|2414.51|0
1641180380000|2022-01-03 03:26:20|2415.97|2414.47|2415.79|2414.29|2415.97|2414.47|2415.78|2414.28|0
1641180390000|2022-01-03 03:26:30|2415.9|2414.4|2416.13|2414.63|2416.14|2414.64|2415.9|2414.4|0
1641180400000|2022-01-03 03:26:40|2416.16|2414.66|2416.22|2414.72|2416.23|2414.73|2416.16|2414.66|0
1641180410000|2022-01-03 03:26:50|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|2416.23|2414.73|0
1641180420000|2022-01-03 03:27:00|2416.22|2414.72|2416.23|2414.73|2416.23|2414.73|2416.22|2414.72|0
1641180430000|2022-01-03 03:27:10|2416.24|2414.74|2416.23|2414.73|2416.24|2414.74|2416.23|2414.73|0
1641180440000|2022-01-03 03:27:20|2416.24|2414.74|2416.37|2414.87|2416.38|2414.88|2416.24|2414.74|0
1641180450000|2022-01-03 03:27:30|2416.38|2414.88|2416.37|2414.87|2416.38|2414.88|2416.37|2414.87|0
1641180460000|2022-01-03 03:27:40|2416.38|2414.88|2416.59|2415.09|2416.68|2415.18|2416.37|2414.87|0
1641180490000|2022-01-03 03:28:10|2416.6|2415.1|2416.64|2415.14|2416.64|2415.14|2416.6|2415.1|0
1641180500000|2022-01-03 03:28:20|2416.7|2415.2|2416.7|2415.2|2416.7|2415.2|2416.7|2415.2|0
1641180520000|2022-01-03 03:28:40|2416.69|2415.19|2416.69|2415.19|2416.69|2415.19|2416.69|2415.19|0
1641180530000|2022-01-03 03:28:50|2416.7|2415.2|2416.7|2415.2|2416.7|2415.2|2416.7|2415.2|0
1641180540000|2022-01-03 03:29:00|2416.71|2415.21|2416.7|2415.2|2416.71|2415.21|2416.7|2415.2|0
1641180550000|2022-01-03 03:29:10|2416.71|2415.21|2416.7|2415.2|2416.71|2415.21|2416.7|2415.2|0
1641180560000|2022-01-03 03:29:20|2416.68|2415.18|2416.68|2415.18|2416.68|2415.18|2416.68|2415.18|0
1641180570000|2022-01-03 03:29:30|2416.69|2415.19|2416.59|2415.09|2416.7|2415.2|2416.59|2415.09|0
1641180580000|2022-01-03 03:29:40|2416.47|2414.97|2416.73|2415.23|2416.73|2415.23|2416.47|2414.97|0
1641180590000|2022-01-03 03:29:50|2416.72|2415.22|2416.71|2415.21|2416.72|2415.22|2416.71|2415.21|0
1641180600000|2022-01-03 03:30:00|2416.68|2415.18|2416.63|2415.13|2416.68|2415.18|2416.62|2415.12|0
1641180610000|2022-01-03 03:30:10|2416.64|2415.14|2417.07|2415.57|2417.07|2415.57|2416.63|2415.13|0
1641180630000|2022-01-03 03:30:30|2417.04|2415.54|2416.51|2415.01|2417.04|2415.54|2416.51|2415.01|0
1641180640000|2022-01-03 03:30:40|2416.58|2415.08|2416.86|2415.36|2416.86|2415.36|2416.58|2415.08|0
1641180650000|2022-01-03 03:30:50|2416.93|2415.43|2417.07|2415.57|2417.08|2415.58|2416.93|2415.43|0
1641180660000|2022-01-03 03:31:00|2417.06|2415.56|2416.73|2415.23|2417.06|2415.56|2416.73|2415.23|0
1641180670000|2022-01-03 03:31:10|2416.69|2415.19|2416.29|2414.79|2416.69|2415.19|2416.29|2414.79|0
1641180690000|2022-01-03 03:31:30|2416.32|2414.82|2416.73|2415.23|2416.73|2415.23|2416.32|2414.82|0
1641180700000|2022-01-03 03:31:40|2416.63|2415.13|2416.63|2415.13|2416.63|2415.13|2416.63|2415.13|0
1641180710000|2022-01-03 03:31:50|2416.62|2415.12|2416.63|2415.13|2416.63|2415.13|2416.62|2415.12|0
1641180720000|2022-01-03 03:32:00|2416.67|2415.17|2416.69|2415.19|2416.73|2415.23|2416.67|2415.17|0
1641180730000|2022-01-03 03:32:10|2416.63|2415.13|2416.73|2415.23|2416.73|2415.23|2416.63|2415.13|0
1641180750000|2022-01-03 03:32:30|2416.72|2415.22|2416.73|2415.23|2416.73|2415.23|2416.72|2415.22|0
1641180760000|2022-01-03 03:32:40|2416.72|2415.22|2416.72|2415.22|2416.72|2415.22|2416.72|2415.22|0
1641180770000|2022-01-03 03:32:50|2416.73|2415.23|2416.73|2415.23|2416.73|2415.23|2416.73|2415.23|0
1641180780000|2022-01-03 03:33:00|2416.63|2415.13|2416.62|2415.12|2416.63|2415.13|2416.62|2415.12|0
1641180790000|2022-01-03 03:33:10|2416.59|2415.09|2416.49|2414.99|2416.59|2415.09|2416.49|2414.99|0
1641180800000|2022-01-03 03:33:20|2416.42|2414.92|2416.18|2414.68|2416.42|2414.92|2416.18|2414.68|0
1641180830000|2022-01-03 03:33:50|2416.22|2414.72|2416.27|2414.77|2416.27|2414.77|2416.22|2414.72|0
1641180840000|2022-01-03 03:34:00|2416.24|2414.74|2416.17|2414.67|2416.24|2414.74|2416.17|2414.67|0
1641180850000|2022-01-03 03:34:10|2416.18|2414.68|2416.18|2414.68|2416.18|2414.68|2416.17|2414.67|0
1641180860000|2022-01-03 03:34:20|2416.22|2414.72|2416.27|2414.77|2416.27|2414.77|2416.22|2414.72|0
1641180880000|2022-01-03 03:34:40|2416.24|2414.74|2416.27|2414.77|2416.27|2414.77|2416.17|2414.67|0
1641180890000|2022-01-03 03:34:50|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|2416.26|2414.76|0
1641180900000|2022-01-03 03:35:00|2416.22|2414.72|2416.17|2414.67|2416.22|2414.72|2416.17|2414.67|0
1641180920000|2022-01-03 03:35:20|2416.16|2414.66|2416.17|2414.67|2416.17|2414.67|2416.16|2414.66|0
1641180930000|2022-01-03 03:35:30|2416.15|2414.65|2416.17|2414.67|2416.17|2414.67|2416.15|2414.65|0
1641180940000|2022-01-03 03:35:40|2416.15|2414.65|2416.17|2414.67|2416.17|2414.67|2416.15|2414.65|0
1641180950000|2022-01-03 03:35:50|2416.16|2414.66|2416.26|2414.76|2416.26|2414.76|2416.16|2414.66|0
1641180960000|2022-01-03 03:36:00|2416.17|2414.67|2416.16|2414.66|2416.17|2414.67|2416.15|2414.65|0
1641180970000|2022-01-03 03:36:10|2416.17|2414.67|2416.26|2414.76|2416.26|2414.76|2416.17|2414.67|0
1641180980000|2022-01-03 03:36:20|2416.22|2414.72|2416.15|2414.65|2416.22|2414.72|2416.15|2414.65|0
1641181000000|2022-01-03 03:36:40|2416.14|2414.64|2416.14|2414.64|2416.15|2414.65|2416.14|2414.64|0
1641181010000|2022-01-03 03:36:50|2416.15|2414.65|2416.14|2414.64|2416.15|2414.65|2416.14|2414.64|0
1641181020000|2022-01-03 03:37:00|2416.07|2414.57|2415.92|2414.42|2416.07|2414.57|2415.92|2414.42|0
1641181030000|2022-01-03 03:37:10|2415.91|2414.41|2415.92|2414.42|2415.93|2414.43|2415.79|2414.29|0
1641181040000|2022-01-03 03:37:20|2415.93|2414.43|2415.79|2414.29|2415.93|2414.43|2415.79|2414.29|0
1641181060000|2022-01-03 03:37:40|2415.86|2414.36|2415.91|2414.41|2416.01|2414.51|2415.86|2414.36|0
1641181080000|2022-01-03 03:38:00|2415.95|2414.45|2416|2414.5|2416|2414.5|2415.95|2414.45|0
1641181090000|2022-01-03 03:38:10|2416.04|2414.54|2416.35|2414.85|2416.36|2414.86|2416.04|2414.54|0
1641181100000|2022-01-03 03:38:20|2416.28|2414.78|2416.02|2414.52|2416.28|2414.78|2415.91|2414.41|0
1641181140000|2022-01-03 03:39:00|2416|2414.5|2416|2414.5|2416|2414.5|2416|2414.5|0
1641181180000|2022-01-03 03:39:40|2416.01|2414.51|2416|2414.5|2416.14|2414.64|2416|2414.5|0
1641181200000|2022-01-03 03:40:00|2415.97|2414.47|2415.78|2414.28|2415.97|2414.47|2415.78|2414.28|0
1641181220000|2022-01-03 03:40:20|2415.74|2414.24|2415.67|2414.17|2415.74|2414.24|2415.67|2414.17|0
1641181230000|2022-01-03 03:40:30|2415.68|2414.18|2415.68|2414.18|2415.68|2414.18|2415.67|2414.17|0
1641181240000|2022-01-03 03:40:40|2415.67|2414.17|2415.78|2414.28|2415.78|2414.28|2415.67|2414.17|0
1641181260000|2022-01-03 03:41:00|2415.74|2414.24|2415.68|2414.18|2415.74|2414.24|2415.67|2414.17|0
1641181270000|2022-01-03 03:41:10|2415.67|2414.17|2415.68|2414.18|2415.68|2414.18|2415.67|2414.17|0
1641181280000|2022-01-03 03:41:20|2415.72|2414.22|2415.78|2414.28|2415.79|2414.29|2415.72|2414.22|0
1641181290000|2022-01-03 03:41:30|2415.79|2414.29|2415.79|2414.29|2415.79|2414.29|2415.79|2414.29|0
1641181310000|2022-01-03 03:41:50|2415.8|2414.3|2415.79|2414.29|2415.8|2414.3|2415.79|2414.29|0
1641181330000|2022-01-03 03:42:10|2415.78|2414.28|2415.69|2414.19|2415.78|2414.28|2415.68|2414.18|0
1641181350000|2022-01-03 03:42:30|2415.7|2414.2|2415.79|2414.29|2415.79|2414.29|2415.7|2414.2|0
1641181390000|2022-01-03 03:43:10|2415.8|2414.3|2416.02|2414.52|2416.02|2414.52|2415.8|2414.3|0
1641181410000|2022-01-03 03:43:30|2416.03|2414.53|2416.15|2414.65|2416.15|2414.65|2416.03|2414.53|0
1641181420000|2022-01-03 03:43:40|2416.19|2414.69|2416.26|2414.76|2416.26|2414.76|2416.19|2414.69|0
1641181430000|2022-01-03 03:43:50|2416.25|2414.75|2416.21|2414.71|2416.25|2414.75|2416.21|2414.71|0
1641181440000|2022-01-03 03:44:00|2416.15|2414.65|2416.24|2414.74|2416.24|2414.74|2416.15|2414.65|0
1641181450000|2022-01-03 03:44:10|2416.26|2414.76|2416.38|2414.88|2416.38|2414.88|2416.25|2414.75|0
1641181470000|2022-01-03 03:44:30|2416.34|2414.84|2416.26|2414.76|2416.34|2414.84|2416.26|2414.76|0
1641181480000|2022-01-03 03:44:40|2416.24|2414.74|2416.39|2414.89|2416.39|2414.89|2416.24|2414.74|0
1641181500000|2022-01-03 03:45:00|2416.36|2414.86|2416.17|2414.67|2416.36|2414.86|2416.17|2414.67|0
1641181530000|2022-01-03 03:45:30|2416.16|2414.66|2416.17|2414.67|2416.17|2414.67|2416.16|2414.66|0
1641181540000|2022-01-03 03:45:40|2416.38|2414.88|2416.26|2414.76|2416.38|2414.88|2416.26|2414.76|0
1641181570000|2022-01-03 03:46:10|2416.22|2414.72|2416.17|2414.67|2416.22|2414.72|2416.17|2414.67|0
1641181580000|2022-01-03 03:46:20|2416.15|2414.65|2416.15|2414.65|2416.15|2414.65|2416.15|2414.65|0
1641181620000|2022-01-03 03:47:00|2416.14|2414.64|2416.14|2414.64|2416.14|2414.64|2416.14|2414.64|0
1641181630000|2022-01-03 03:47:10|2416.15|2414.65|2416.15|2414.65|2416.15|2414.65|2416.15|2414.65|0
1641181640000|2022-01-03 03:47:20|2416.12|2414.62|2416.15|2414.65|2416.15|2414.65|2416.02|2414.52|0
1641181650000|2022-01-03 03:47:30|2416.05|2414.55|2416.15|2414.65|2416.15|2414.65|2415.71|2414.21|0
1641181660000|2022-01-03 03:47:40|2416.19|2414.69|2416.25|2414.75|2416.25|2414.75|2416.19|2414.69|0
1641181670000|2022-01-03 03:47:50|2416.26|2414.76|2416.15|2414.65|2416.26|2414.76|2416.15|2414.65|0
1641181690000|2022-01-03 03:48:10|2416.19|2414.69|2416.24|2414.74|2416.24|2414.74|2416.19|2414.69|0
1641181740000|2022-01-03 03:49:00|2416.28|2414.78|2416.47|2414.97|2416.47|2414.97|2416.28|2414.78|0
1641181770000|2022-01-03 03:49:30|2416.51|2415.01|2416.59|2415.09|2416.6|2415.1|2416.51|2415.01|0
1641181780000|2022-01-03 03:49:40|2416.61|2415.11|2416.6|2415.1|2416.61|2415.11|2416.6|2415.1|0
1641181790000|2022-01-03 03:49:50|2416.59|2415.09|2416.6|2415.1|2416.6|2415.1|2416.59|2415.09|0
1641181800000|2022-01-03 03:50:00|2416.63|2415.13|2417.14|2415.64|2417.26|2415.76|2416.63|2415.13|0
1641181810000|2022-01-03 03:50:10|2417.1|2415.6|2417.03|2415.53|2417.1|2415.6|2417.03|2415.53|0
1641181830000|2022-01-03 03:50:30|2417|2415.5|2416.91|2415.41|2417|2415.5|2416.91|2415.41|0
1641181840000|2022-01-03 03:50:40|2416.95|2415.45|2417.03|2415.53|2417.04|2415.54|2416.95|2415.45|0
1641181860000|2022-01-03 03:51:00|2417.07|2415.57|2417.14|2415.64|2417.26|2415.76|2417.07|2415.57|0
1641181870000|2022-01-03 03:51:10|2417.12|2415.62|2417.26|2415.76|2417.26|2415.76|2417.12|2415.62|0
1641181910000|2022-01-03 03:51:50|2417.25|2415.75|2417.13|2415.63|2417.25|2415.75|2417.13|2415.63|0
1641181920000|2022-01-03 03:52:00|2417.14|2415.64|2417.14|2415.64|2417.14|2415.64|2417.14|2415.64|0
1641181930000|2022-01-03 03:52:10|2417.12|2415.62|2417.12|2415.62|2417.14|2415.64|2417.12|2415.62|0
1641181940000|2022-01-03 03:52:20|2417.13|2415.63|2417.12|2415.62|2417.13|2415.63|2417.12|2415.62|0
1641181970000|2022-01-03 03:52:50|2417.11|2415.61|2417.11|2415.61|2417.11|2415.61|2417.11|2415.61|0
1641181980000|2022-01-03 03:53:00|2417.07|2415.57|2416.9|2415.4|2417.07|2415.57|2416.9|2415.4|0
1641182000000|2022-01-03 03:53:20|2416.93|2415.43|2417.03|2415.53|2417.03|2415.53|2416.93|2415.43|0
1641182050000|2022-01-03 03:54:10|2417.02|2415.52|2416.9|2415.4|2417.02|2415.52|2416.9|2415.4|0
1641182060000|2022-01-03 03:54:20|2416.93|2415.43|2417.02|2415.52|2417.02|2415.52|2416.93|2415.43|0
1641182070000|2022-01-03 03:54:30|2417.03|2415.53|2417.02|2415.52|2417.03|2415.53|2417.02|2415.52|0
1641182080000|2022-01-03 03:54:40|2417.03|2415.53|2417.03|2415.53|2417.03|2415.53|2417.03|2415.53|0
1641182100000|2022-01-03 03:55:00|2417.02|2415.52|2417.03|2415.53|2417.03|2415.53|2417.02|2415.52|0
1641182110000|2022-01-03 03:55:10|2417.06|2415.56|2417.25|2415.75|2417.25|2415.75|2417.06|2415.56|0
1641182120000|2022-01-03 03:55:20|2417.21|2415.71|2417.11|2415.61|2417.21|2415.71|2417.11|2415.61|0
1641182130000|2022-01-03 03:55:30|2417.07|2415.57|2416.8|2415.3|2417.07|2415.57|2416.68|2415.18|0
1641182150000|2022-01-03 03:55:50|2416.77|2415.27|2416.68|2415.18|2416.77|2415.27|2416.68|2415.18|0
1641182170000|2022-01-03 03:56:10|2416.67|2415.17|2416.67|2415.17|2416.67|2415.17|2416.67|2415.17|0
1641182210000|2022-01-03 03:56:50|2416.71|2415.21|2416.8|2415.3|2416.8|2415.3|2416.71|2415.21|0
1641182220000|2022-01-03 03:57:00|2416.81|2415.31|2417.12|2415.62|2417.25|2415.75|2416.81|2415.31|0
1641182230000|2022-01-03 03:57:10|2417.13|2415.63|2417.13|2415.63|2417.13|2415.63|2417.13|2415.63|0
1641182250000|2022-01-03 03:57:30|2417.12|2415.62|2417.12|2415.62|2417.12|2415.62|2417.12|2415.62|0
1641182280000|2022-01-03 03:58:00|2417.09|2415.59|2416.8|2415.3|2417.09|2415.59|2416.58|2415.08|0
1641182290000|2022-01-03 03:58:10|2416.9|2415.4|2417.11|2415.61|2417.25|2415.75|2416.9|2415.4|0
1641182300000|2022-01-03 03:58:20|2417.12|2415.62|2417.12|2415.62|2417.12|2415.62|2417.12|2415.62|0
1641182320000|2022-01-03 03:58:40|2417.16|2415.66|2417.25|2415.75|2417.26|2415.76|2417.16|2415.66|0
1641182330000|2022-01-03 03:58:50|2417.32|2415.82|2417.46|2415.96|2417.46|2415.96|2417.32|2415.82|0
1641182340000|2022-01-03 03:59:00|2417.42|2415.92|2417.11|2415.61|2417.42|2415.92|2417.11|2415.61|0
1641182350000|2022-01-03 03:59:10|2417.07|2415.57|2417.02|2415.52|2417.07|2415.57|2417.02|2415.52|0
1641182360000|2022-01-03 03:59:20|2417.03|2415.53|2417.25|2415.75|2417.25|2415.75|2417.03|2415.53|0
1641182370000|2022-01-03 03:59:30|2417.24|2415.74|2417.23|2415.73|2417.24|2415.74|2417.23|2415.73|0
1641182380000|2022-01-03 03:59:40|2417.24|2415.74|2417.46|2415.96|2417.46|2415.96|2417.24|2415.74|0
1641182400000|2022-01-03 04:00:00|2417.47|2415.97|2417.46|2415.96|2417.47|2415.97|2417.46|2415.96|0
1641182410000|2022-01-03 04:00:10|2417.45|2415.95|2417.46|2415.96|2417.46|2415.96|2417.45|2415.95|0
1641182420000|2022-01-03 04:00:20|2417.53|2416.03|2417.67|2416.17|2417.67|2416.17|2417.53|2416.03|0
1641182430000|2022-01-03 04:00:30|2417.68|2416.18|2417.68|2416.18|2417.68|2416.18|2417.67|2416.17|0
1641182440000|2022-01-03 04:00:40|2417.69|2416.19|2417.67|2416.17|2417.69|2416.19|2417.67|2416.17|0
1641182450000|2022-01-03 04:00:50|2417.77|2416.27|2417.77|2416.27|2417.77|2416.27|2417.77|2416.27|0
1641182460000|2022-01-03 04:01:00|2417.84|2416.34|2417.64|2416.14|2417.98|2416.48|2417.64|2416.14|0
1641182470000|2022-01-03 04:01:10|2417.6|2416.1|2417.64|2416.14|2417.64|2416.14|2417.54|2416.04|0
1641182480000|2022-01-03 04:01:20|2417.6|2416.1|2417.53|2416.03|2417.6|2416.1|2417.53|2416.03|0
1641182490000|2022-01-03 04:01:30|2417.52|2416.02|2417.53|2416.03|2417.53|2416.03|2417.52|2416.02|0
1641182500000|2022-01-03 04:01:40|2417.52|2416.02|2417.3|2415.8|2417.52|2416.02|2417.3|2415.8|0
1641182510000|2022-01-03 04:01:50|2417.34|2415.84|2417.41|2415.91|2417.41|2415.91|2417.34|2415.84|0
1641182520000|2022-01-03 04:02:00|2417.4|2415.9|2417.41|2415.91|2417.41|2415.91|2417.4|2415.9|0
1641182530000|2022-01-03 04:02:10|2417.4|2415.9|2417.3|2415.8|2417.41|2415.91|2417.3|2415.8|0
1641182550000|2022-01-03 04:02:30|2417.27|2415.77|2416.95|2415.45|2417.27|2415.77|2416.95|2415.45|0
1641182560000|2022-01-03 04:02:40|2417.1|2415.6|2417.51|2416.01|2417.52|2416.02|2417.1|2415.6|0
1641182570000|2022-01-03 04:02:50|2417.5|2416|2417.5|2416|2417.5|2416|2417.5|2416|0
1641182620000|2022-01-03 04:03:40|2417.51|2416.01|2417.5|2416|2417.51|2416.01|2417.5|2416|0
1641182640000|2022-01-03 04:04:00|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|0
1641182650000|2022-01-03 04:04:10|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|0
1641182680000|2022-01-03 04:04:40|2417.5|2416|2417.5|2416|2417.5|2416|2417.5|2416|0
1641182700000|2022-01-03 04:05:00|2417.53|2416.03|2418.05|2416.55|2418.05|2416.55|2417.53|2416.03|0
1641182710000|2022-01-03 04:05:10|2418.01|2416.51|2418.05|2416.55|2418.05|2416.55|2417.96|2416.46|0
1641182730000|2022-01-03 04:05:30|2417.94|2416.44|2417.94|2416.44|2417.96|2416.46|2417.73|2416.23|0
1641182740000|2022-01-03 04:05:40|2417.95|2416.45|2417.61|2416.11|2417.95|2416.45|2417.61|2416.11|0
1641182750000|2022-01-03 04:05:50|2417.64|2416.14|2417.73|2416.23|2417.73|2416.23|2417.64|2416.14|0
1641182760000|2022-01-03 04:06:00|2417.74|2416.24|2417.97|2416.47|2417.98|2416.48|2417.74|2416.24|0
1641182770000|2022-01-03 04:06:10|2417.96|2416.46|2417.98|2416.48|2417.98|2416.48|2417.84|2416.34|0
1641182780000|2022-01-03 04:06:20|2417.97|2416.47|2417.85|2416.35|2417.97|2416.47|2417.85|2416.35|0
1641182790000|2022-01-03 04:06:30|2417.81|2416.31|2417.62|2416.12|2417.81|2416.31|2417.62|2416.12|0
1641182810000|2022-01-03 04:06:50|2417.61|2416.11|2417.61|2416.11|2417.62|2416.12|2417.61|2416.11|0
1641182820000|2022-01-03 04:07:00|2417.62|2416.12|2417.62|2416.12|2417.62|2416.12|2417.62|2416.12|0
1641182830000|2022-01-03 04:07:10|2417.61|2416.11|2417.61|2416.11|2417.61|2416.11|2417.61|2416.11|0
1641182850000|2022-01-03 04:07:30|2417.63|2416.13|2417.63|2416.13|2417.63|2416.13|2417.63|2416.13|0
1641182860000|2022-01-03 04:07:40|2417.64|2416.14|2417.63|2416.13|2417.64|2416.14|2417.63|2416.13|0
1641182870000|2022-01-03 04:07:50|2417.64|2416.14|2417.53|2416.03|2417.64|2416.14|2417.3|2415.8|0
1641182900000|2022-01-03 04:08:20|2417.54|2416.04|2417.75|2416.25|2417.75|2416.25|2417.54|2416.04|0
1641182910000|2022-01-03 04:08:30|2417.76|2416.26|2417.85|2416.35|2417.85|2416.35|2417.76|2416.26|0
1641182930000|2022-01-03 04:08:50|2417.81|2416.31|2417.54|2416.04|2417.81|2416.31|2417.54|2416.04|0
1641182940000|2022-01-03 04:09:00|2417.64|2416.14|2417.32|2415.82|2417.64|2416.14|2417.32|2415.82|0
1641182950000|2022-01-03 04:09:10|2417.39|2415.89|2417.54|2416.04|2417.54|2416.04|2417.39|2415.89|0
1641183020000|2022-01-03 04:10:20|2417.53|2416.03|2417.53|2416.03|2417.53|2416.03|2417.53|2416.03|0
1641183030000|2022-01-03 04:10:30|2417.54|2416.04|2417.54|2416.04|2417.54|2416.04|2417.54|2416.04|0
1641183060000|2022-01-03 04:11:00|2417.53|2416.03|2417.54|2416.04|2417.54|2416.04|2417.53|2416.03|0
1641183070000|2022-01-03 04:11:10|2417.53|2416.03|2417.53|2416.03|2417.53|2416.03|2417.53|2416.03|0
1641183090000|2022-01-03 04:11:30|2417.52|2416.02|2417.53|2416.03|2417.53|2416.03|2417.52|2416.02|0
1641183160000|2022-01-03 04:12:40|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|0
1641183170000|2022-01-03 04:12:50|2417.5|2416|2417.52|2416.02|2417.52|2416.02|2417.38|2415.88|0
1641183220000|2022-01-03 04:13:40|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|0
1641183240000|2022-01-03 04:14:00|2417.5|2416|2417.52|2416.02|2417.52|2416.02|2417.5|2416|0
1641183280000|2022-01-03 04:14:40|2417.5|2416|2417.5|2416|2417.5|2416|2417.5|2416|0
1641183300000|2022-01-03 04:15:00|2417.49|2415.99|2417.5|2416|2417.5|2416|2417.37|2415.87|0
1641183310000|2022-01-03 04:15:10|2417.54|2416.04|2417.97|2416.47|2417.98|2416.48|2417.54|2416.04|0
1641183320000|2022-01-03 04:15:20|2417.98|2416.48|2417.97|2416.47|2417.98|2416.48|2417.97|2416.47|0
1641183330000|2022-01-03 04:15:30|2417.98|2416.48|2417.97|2416.47|2417.98|2416.48|2417.97|2416.47|0
1641183340000|2022-01-03 04:15:40|2417.98|2416.48|2417.98|2416.48|2417.98|2416.48|2417.98|2416.48|0
1641183350000|2022-01-03 04:15:50|2417.97|2416.47|2417.97|2416.47|2417.97|2416.47|2417.97|2416.47|0
1641183360000|2022-01-03 04:16:00|2417.98|2416.48|2417.97|2416.47|2417.98|2416.48|2417.97|2416.47|0
1641183380000|2022-01-03 04:16:20|2417.98|2416.48|2417.98|2416.48|2417.98|2416.48|2417.98|2416.48|0
1641183390000|2022-01-03 04:16:30|2417.97|2416.47|2417.75|2416.25|2417.97|2416.47|2417.75|2416.25|0
1641183400000|2022-01-03 04:16:40|2417.76|2416.26|2417.97|2416.47|2417.97|2416.47|2417.76|2416.26|0
1641183420000|2022-01-03 04:17:00|2417.96|2416.46|2417.84|2416.34|2417.96|2416.46|2417.84|2416.34|0
1641183430000|2022-01-03 04:17:10|2417.83|2416.33|2417.83|2416.33|2417.83|2416.33|2417.83|2416.33|0
1641183450000|2022-01-03 04:17:30|2417.8|2416.3|2417.74|2416.24|2417.8|2416.3|2417.74|2416.24|0
1641183460000|2022-01-03 04:17:40|2417.78|2416.28|2417.84|2416.34|2417.84|2416.34|2417.78|2416.28|0
1641183470000|2022-01-03 04:17:50|2417.85|2416.35|2417.85|2416.35|2417.85|2416.35|2417.85|2416.35|0
1641183480000|2022-01-03 04:18:00|2417.81|2416.31|2417.75|2416.25|2417.81|2416.31|2417.75|2416.25|0
1641183490000|2022-01-03 04:18:10|2417.71|2416.21|2417.63|2416.13|2417.71|2416.21|2417.63|2416.13|0
1641183500000|2022-01-03 04:18:20|2417.64|2416.14|2417.63|2416.13|2417.64|2416.14|2417.63|2416.13|0
1641183510000|2022-01-03 04:18:30|2417.64|2416.14|2417.63|2416.13|2417.64|2416.14|2417.63|2416.13|0
1641183520000|2022-01-03 04:18:40|2417.62|2416.12|2417.62|2416.12|2417.62|2416.12|2417.62|2416.12|0
1641183540000|2022-01-03 04:19:00|2417.63|2416.13|2417.64|2416.14|2417.64|2416.14|2417.63|2416.13|0
1641183610000|2022-01-03 04:20:10|2417.62|2416.12|2417.62|2416.12|2417.62|2416.12|2417.62|2416.12|0
1641183620000|2022-01-03 04:20:20|2417.59|2416.09|2417.53|2416.03|2417.59|2416.09|2417.32|2415.82|0
1641183650000|2022-01-03 04:20:50|2417.54|2416.04|2417.54|2416.04|2417.54|2416.04|2417.54|2416.04|0
1641183660000|2022-01-03 04:21:00|2417.56|2416.06|2418.18|2416.68|2418.2|2416.7|2417.56|2416.06|0
1641183670000|2022-01-03 04:21:10|2418.19|2416.69|2418.2|2416.7|2418.2|2416.7|2418.19|2416.69|0
1641183680000|2022-01-03 04:21:20|2418.23|2416.73|2418.41|2416.91|2418.41|2416.91|2418.23|2416.73|0
1641183720000|2022-01-03 04:22:00|2418.16|2416.66|2417.62|2416.12|2418.16|2416.66|2417.62|2416.12|0
1641183760000|2022-01-03 04:22:40|2417.61|2416.11|2417.62|2416.12|2417.62|2416.12|2417.61|2416.11|0
1641183770000|2022-01-03 04:22:50|2417.61|2416.11|2417.61|2416.11|2417.61|2416.11|2417.61|2416.11|0
1641183780000|2022-01-03 04:23:00|2417.62|2416.12|2417.52|2416.02|2417.62|2416.12|2417.52|2416.02|0
1641183870000|2022-01-03 04:24:30|2417.53|2416.03|2417.74|2416.24|2417.74|2416.24|2417.53|2416.03|0
1641183880000|2022-01-03 04:24:40|2417.73|2416.23|2417.74|2416.24|2417.74|2416.24|2417.73|2416.23|0
1641183900000|2022-01-03 04:25:00|2417.81|2416.31|2417.96|2416.46|2417.96|2416.46|2417.81|2416.31|0
1641183910000|2022-01-03 04:25:10|2418.03|2416.53|2418.18|2416.68|2418.18|2416.68|2418.03|2416.53|0
1641183920000|2022-01-03 04:25:20|2418.17|2416.67|2418.17|2416.67|2418.17|2416.67|2418.17|2416.67|0
1641183930000|2022-01-03 04:25:30|2418.18|2416.68|2418.18|2416.68|2418.18|2416.68|2418.18|2416.68|0
1641183940000|2022-01-03 04:25:40|2418.17|2416.67|2417.83|2416.33|2418.17|2416.67|2417.83|2416.33|0
1641184050000|2022-01-03 04:27:30|2417.87|2416.37|2417.96|2416.46|2417.96|2416.46|2417.87|2416.37|0
1641184060000|2022-01-03 04:27:40|2417.92|2416.42|2417.82|2416.32|2417.92|2416.42|2417.82|2416.32|0
1641184080000|2022-01-03 04:28:00|2417.83|2416.33|2417.83|2416.33|2417.83|2416.33|2417.83|2416.33|0
1641184120000|2022-01-03 04:28:40|2417.82|2416.32|2417.82|2416.32|2417.82|2416.32|2417.82|2416.32|0
1641184130000|2022-01-03 04:28:50|2417.83|2416.33|2418.18|2416.68|2418.18|2416.68|2417.83|2416.33|0
1641184140000|2022-01-03 04:29:00|2418.25|2416.75|2418.4|2416.9|2418.4|2416.9|2418.25|2416.75|0
1641184150000|2022-01-03 04:29:10|2418.3|2416.8|2417.96|2416.46|2418.3|2416.8|2417.96|2416.46|0
1641184160000|2022-01-03 04:29:20|2417.92|2416.42|2417.83|2416.33|2417.92|2416.42|2417.83|2416.33|0
1641184200000|2022-01-03 04:30:00|2417.85|2416.35|2417.74|2416.24|2417.85|2416.35|2417.74|2416.24|0
1641184260000|2022-01-03 04:31:00|2417.88|2416.38|2418.05|2416.55|2418.18|2416.68|2417.88|2416.38|0
1641184270000|2022-01-03 04:31:10|2417.98|2416.48|2417.83|2416.33|2417.98|2416.48|2417.83|2416.33|0
1641184400000|2022-01-03 04:33:20|2417.84|2416.34|2417.88|2416.38|2417.88|2416.38|2417.84|2416.34|0
1641184410000|2022-01-03 04:33:30|2417.97|2416.47|2417.97|2416.47|2417.97|2416.47|2417.97|2416.47|0
1641184430000|2022-01-03 04:33:50|2417.96|2416.46|2417.96|2416.46|2417.96|2416.46|2417.96|2416.46|0
1641184470000|2022-01-03 04:34:30|2417.97|2416.47|2417.97|2416.47|2417.97|2416.47|2417.97|2416.47|0
1641184510000|2022-01-03 04:35:10|2418.04|2416.54|2418.18|2416.68|2418.18|2416.68|2418.04|2416.54|0
1641184520000|2022-01-03 04:35:20|2418.15|2416.65|2418.06|2416.56|2418.18|2416.68|2418.05|2416.55|0
1641184560000|2022-01-03 04:36:00|2418.1|2416.6|2418.19|2416.69|2418.2|2416.7|2418.1|2416.6|0
1641184580000|2022-01-03 04:36:20|2418.18|2416.68|2418.18|2416.68|2418.18|2416.68|2418.18|2416.68|0
1641184590000|2022-01-03 04:36:30|2418.15|2416.65|2418.06|2416.56|2418.15|2416.65|2418.06|2416.56|0
1641184600000|2022-01-03 04:36:40|2418.07|2416.57|2418.06|2416.56|2418.07|2416.57|2418.06|2416.56|0
1641184620000|2022-01-03 04:37:00|2418.07|2416.57|2418.08|2416.58|2418.08|2416.58|2418.07|2416.57|0
1641184650000|2022-01-03 04:37:30|2418.11|2416.61|2418.18|2416.68|2418.2|2416.7|2418.11|2416.61|0
1641184680000|2022-01-03 04:38:00|2418.15|2416.65|2418.06|2416.56|2418.15|2416.65|2418.06|2416.56|0
1641184800000|2022-01-03 04:40:00|2418.03|2416.53|2417.98|2416.48|2418.08|2416.58|2417.97|2416.47|0
1641184810000|2022-01-03 04:40:10|2417.97|2416.47|2417.97|2416.47|2417.97|2416.47|2417.97|2416.47|0
1641184830000|2022-01-03 04:40:30|2417.96|2416.46|2417.85|2416.35|2417.96|2416.46|2417.84|2416.34|0
1641184870000|2022-01-03 04:41:10|2417.81|2416.31|2417.74|2416.24|2417.81|2416.31|2417.74|2416.24|0
1641184880000|2022-01-03 04:41:20|2417.76|2416.26|2417.76|2416.26|2417.76|2416.26|2417.76|2416.26|0
1641184940000|2022-01-03 04:42:20|2417.83|2416.33|2417.97|2416.47|2417.97|2416.47|2417.83|2416.33|0
1641184960000|2022-01-03 04:42:40|2417.93|2416.43|2417.85|2416.35|2417.93|2416.43|2417.85|2416.35|0
1641184970000|2022-01-03 04:42:50|2417.81|2416.31|2417.85|2416.35|2417.85|2416.35|2417.76|2416.26|0
1641185020000|2022-01-03 04:43:40|2417.86|2416.36|2417.86|2416.36|2417.86|2416.36|2417.86|2416.36|0
1641185030000|2022-01-03 04:43:50|2417.85|2416.35|2417.85|2416.35|2417.86|2416.36|2417.85|2416.35|0
1641185040000|2022-01-03 04:44:00|2417.86|2416.36|2417.86|2416.36|2417.86|2416.36|2417.86|2416.36|0
1641185060000|2022-01-03 04:44:20|2417.85|2416.35|2417.85|2416.35|2417.85|2416.35|2417.85|2416.35|0
1641185080000|2022-01-03 04:44:40|2417.86|2416.36|2417.86|2416.36|2417.86|2416.36|2417.86|2416.36|0
1641185090000|2022-01-03 04:44:50|2417.85|2416.35|2417.98|2416.48|2417.98|2416.48|2417.76|2416.26|0
1641185100000|2022-01-03 04:45:00|2417.97|2416.47|2417.74|2416.24|2417.98|2416.48|2417.74|2416.24|0
1641185110000|2022-01-03 04:45:10|2417.75|2416.25|2417.74|2416.24|2417.75|2416.25|2417.74|2416.24|0
1641185190000|2022-01-03 04:46:30|2417.66|2416.16|2417.52|2416.02|2417.66|2416.16|2417.52|2416.02|0
1641185220000|2022-01-03 04:47:00|2417.5|2416|2417.5|2416|2417.5|2416|2417.29|2415.79|0
1641185230000|2022-01-03 04:47:10|2417.51|2416.01|2417.5|2416|2417.52|2416.02|2417.5|2416|0
1641185240000|2022-01-03 04:47:20|2417.51|2416.01|2417.51|2416.01|2417.52|2416.02|2417.51|2416.01|0
1641185250000|2022-01-03 04:47:30|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|0
1641185280000|2022-01-03 04:48:00|2417.5|2416|2417.52|2416.02|2417.52|2416.02|2417.5|2416|0
1641185290000|2022-01-03 04:48:10|2417.51|2416.01|2417.5|2416|2417.51|2416.01|2417.5|2416|0
1641185300000|2022-01-03 04:48:20|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|0
1641185340000|2022-01-03 04:49:00|2417.51|2416.01|2417.52|2416.02|2417.52|2416.02|2417.51|2416.01|0
1641185370000|2022-01-03 04:49:30|2417.44|2415.94|2417.3|2415.8|2417.44|2415.94|2417.3|2415.8|0
1641185380000|2022-01-03 04:49:40|2417.37|2415.87|2417.52|2416.02|2417.52|2416.02|2417.37|2415.87|0
1641185390000|2022-01-03 04:49:50|2417.44|2415.94|2417.52|2416.02|2417.52|2416.02|2417.29|2415.79|0
1641185400000|2022-01-03 04:50:00|2417.53|2416.03|2417.52|2416.02|2417.53|2416.03|2417.52|2416.02|0
1641185430000|2022-01-03 04:50:30|2417.5|2416|2417.5|2416|2417.5|2416|2417.5|2416|0
1641185440000|2022-01-03 04:50:40|2417.51|2416.01|2417.52|2416.02|2417.52|2416.02|2417.5|2416|0
1641185450000|2022-01-03 04:50:50|2417.51|2416.01|2417.5|2416|2417.51|2416.01|2417.5|2416|0
1641185460000|2022-01-03 04:51:00|2417.51|2416.01|2417.5|2416|2417.51|2416.01|2417.5|2416|0
1641185480000|2022-01-03 04:51:20|2417.51|2416.01|2417.52|2416.02|2417.52|2416.02|2417.51|2416.01|0
1641185490000|2022-01-03 04:51:30|2417.51|2416.01|2417.52|2416.02|2417.52|2416.02|2417.51|2416.01|0
1641185500000|2022-01-03 04:51:40|2417.51|2416.01|2417.5|2416|2417.51|2416.01|2417.5|2416|0
1641185540000|2022-01-03 04:52:20|2417.51|2416.01|2417.51|2416.01|2417.52|2416.02|2417.5|2416|0
1641185570000|2022-01-03 04:52:50|2417.5|2416|2417.5|2416|2417.5|2416|2417.5|2416|0
1641185580000|2022-01-03 04:53:00|2417.51|2416.01|2417.5|2416|2417.51|2416.01|2417.5|2416|0
1641185600000|2022-01-03 04:53:20|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|0
1641185610000|2022-01-03 04:53:30|2417.51|2416.01|2417.52|2416.02|2417.52|2416.02|2417.5|2416|0
1641185620000|2022-01-03 04:53:40|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|0
1641185630000|2022-01-03 04:53:50|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|2417.29|2415.79|0
1641185640000|2022-01-03 04:54:00|2417.51|2416.01|2417.39|2415.89|2417.51|2416.01|2417.39|2415.89|0
1641185680000|2022-01-03 04:54:40|2417.43|2415.93|2417.52|2416.02|2417.52|2416.02|2417.43|2415.93|0
1641185700000|2022-01-03 04:55:00|2417.37|2415.87|2417.74|2416.24|2417.74|2416.24|2417.08|2415.58|0
1641185710000|2022-01-03 04:55:10|2417.78|2416.28|2417.52|2416.02|2417.83|2416.33|2417.52|2416.02|0
1641185720000|2022-01-03 04:55:20|2417.53|2416.03|2417.62|2416.12|2417.62|2416.12|2417.53|2416.03|0
1641185730000|2022-01-03 04:55:30|2417.59|2416.09|2417.52|2416.02|2417.59|2416.09|2417.52|2416.02|0
1641185750000|2022-01-03 04:55:50|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|2417.5|2416|0
1641185760000|2022-01-03 04:56:00|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|0
1641185780000|2022-01-03 04:56:20|2417.51|2416.01|2417.52|2416.02|2417.52|2416.02|2417.51|2416.01|0
1641185810000|2022-01-03 04:56:50|2417.55|2416.05|2417.61|2416.11|2417.61|2416.11|2417.55|2416.05|0
1641185820000|2022-01-03 04:57:00|2417.57|2416.07|2417.52|2416.02|2417.57|2416.07|2417.52|2416.02|0
1641185840000|2022-01-03 04:57:20|2417.53|2416.03|2417.74|2416.24|2417.74|2416.24|2417.53|2416.03|0
1641185850000|2022-01-03 04:57:30|2417.71|2416.21|2417.62|2416.12|2417.71|2416.21|2417.62|2416.12|0
1641185860000|2022-01-03 04:57:40|2417.61|2416.11|2417.61|2416.11|2417.61|2416.11|2417.61|2416.11|0
1641185890000|2022-01-03 04:58:10|2417.64|2416.14|2417.73|2416.23|2417.73|2416.23|2417.64|2416.14|0
1641185900000|2022-01-03 04:58:20|2417.74|2416.24|2417.74|2416.24|2417.74|2416.24|2417.74|2416.24|0
1641185910000|2022-01-03 04:58:30|2417.77|2416.27|2417.83|2416.33|2417.83|2416.33|2417.77|2416.27|0
1641185940000|2022-01-03 04:59:00|2417.84|2416.34|2418.2|2416.7|2418.2|2416.7|2417.84|2416.34|0
1641185950000|2022-01-03 04:59:10|2418.23|2416.73|2418.42|2416.92|2418.42|2416.92|2418.23|2416.73|0
1641185960000|2022-01-03 04:59:20|2418.41|2416.91|2418.2|2416.7|2418.41|2416.91|2418.2|2416.7|0
1641185980000|2022-01-03 04:59:40|2418.21|2416.71|2418.21|2416.71|2418.21|2416.71|2418.21|2416.71|0
1641185990000|2022-01-03 04:59:50|2418.25|2416.75|2418.42|2416.92|2418.42|2416.92|2418.25|2416.75|0
1641186000000|2022-01-03 05:00:00|2418.39|2416.89|2418.22|2416.72|2418.44|2416.94|2418.21|2416.71|0
1641186010000|2022-01-03 05:00:10|2418.21|2416.71|2418.44|2416.94|2418.44|2416.94|2418|2416.5|0
1641186020000|2022-01-03 05:00:20|2418.4|2416.9|2418.32|2416.82|2418.4|2416.9|2418.3|2416.8|0
1641186030000|2022-01-03 05:00:30|2418.28|2416.78|2418.09|2416.59|2418.28|2416.78|2418|2416.5|0
1641186040000|2022-01-03 05:00:40|2418.1|2416.6|2418.32|2416.82|2418.32|2416.82|2418.09|2416.59|0
1641186050000|2022-01-03 05:00:50|2418.28|2416.78|2418.32|2416.82|2418.32|2416.82|2418.09|2416.59|0
1641186060000|2022-01-03 05:01:00|2418.28|2416.78|2418.09|2416.59|2418.28|2416.78|2418.09|2416.59|0
1641186070000|2022-01-03 05:01:10|2418.13|2416.63|2418.27|2416.77|2418.31|2416.81|2418.13|2416.63|0
1641186080000|2022-01-03 05:01:20|2418.21|2416.71|2418.65|2417.15|2418.65|2417.15|2418.09|2416.59|0
1641186090000|2022-01-03 05:01:30|2418.67|2417.17|2418.23|2416.73|2418.76|2417.26|2418|2416.5|0
1641186100000|2022-01-03 05:01:40|2418.21|2416.71|2418.1|2416.6|2418.21|2416.71|2418.09|2416.59|0
1641186150000|2022-01-03 05:02:30|2418.09|2416.59|2418.09|2416.59|2418.09|2416.59|2418.09|2416.59|0
1641186160000|2022-01-03 05:02:40|2418.1|2416.6|2418.08|2416.58|2418.1|2416.6|2418.08|2416.58|0
1641186170000|2022-01-03 05:02:50|2418.12|2416.62|2418.21|2416.71|2418.21|2416.71|2418.12|2416.62|0
1641186180000|2022-01-03 05:03:00|2418.28|2416.78|2418.52|2417.02|2418.65|2417.15|2418.28|2416.78|0
1641186190000|2022-01-03 05:03:10|2418.51|2417.01|2418.52|2417.02|2418.52|2417.02|2418.51|2417.01|0
1641186220000|2022-01-03 05:03:40|2418.53|2417.03|2418.54|2417.04|2418.66|2417.16|2418.52|2417.02|0
1641186230000|2022-01-03 05:03:50|2418.53|2417.03|2418.01|2416.51|2418.54|2417.04|2418.01|2416.51|0
1641186260000|2022-01-03 05:04:20|2418.18|2416.68|2418.54|2417.04|2418.54|2417.04|2418.18|2416.68|0
1641186290000|2022-01-03 05:04:50|2418.57|2417.07|2418.67|2417.17|2418.67|2417.17|2418.57|2417.07|0
1641186300000|2022-01-03 05:05:00|2418.66|2417.16|2418.66|2417.16|2418.66|2417.16|2418.66|2417.16|0
1641186310000|2022-01-03 05:05:10|2418.62|2417.12|2418.54|2417.04|2418.62|2417.12|2418.54|2417.04|0
1641186320000|2022-01-03 05:05:20|2418.53|2417.03|2418.53|2417.03|2418.53|2417.03|2418.52|2417.02|0
1641186330000|2022-01-03 05:05:30|2418.54|2417.04|2418.53|2417.03|2418.54|2417.04|2418.52|2417.02|0
1641186340000|2022-01-03 05:05:40|2418.52|2417.02|2418.74|2417.24|2418.74|2417.24|2418.52|2417.02|0
1641186350000|2022-01-03 05:05:50|2418.7|2417.2|2418.63|2417.13|2418.7|2417.2|2418.63|2417.13|0
1641186360000|2022-01-03 05:06:00|2418.67|2417.17|2418.72|2417.22|2418.72|2417.22|2418.67|2417.17|0
1641186370000|2022-01-03 05:06:10|2418.69|2417.19|2418.42|2416.92|2418.69|2417.19|2418.42|2416.92|0
1641186380000|2022-01-03 05:06:20|2418.35|2416.85|2418.21|2416.71|2418.35|2416.85|2418.21|2416.71|0
1641186390000|2022-01-03 05:06:30|2418.13|2416.63|2417.99|2416.49|2418.13|2416.63|2417.99|2416.49|0
1641186420000|2022-01-03 05:07:00|2418.06|2416.56|2418.21|2416.71|2418.21|2416.71|2418.06|2416.56|0
1641186440000|2022-01-03 05:07:20|2418.17|2416.67|2418.21|2416.71|2418.21|2416.71|2418.07|2416.57|0
1641186450000|2022-01-03 05:07:30|2418.1|2416.6|2417.86|2416.36|2418.1|2416.6|2417.86|2416.36|0
1641186460000|2022-01-03 05:07:40|2417.87|2416.37|2417.86|2416.36|2417.87|2416.37|2417.86|2416.36|0
1641186480000|2022-01-03 05:08:00|2417.84|2416.34|2417.84|2416.34|2417.84|2416.34|2417.84|2416.34|0
1641186490000|2022-01-03 05:08:10|2417.85|2416.35|2417.86|2416.36|2417.86|2416.36|2417.85|2416.35|0
1641186500000|2022-01-03 05:08:20|2417.89|2416.39|2417.98|2416.48|2417.98|2416.48|2417.89|2416.39|0
1641186510000|2022-01-03 05:08:30|2417.96|2416.46|2417.85|2416.35|2417.96|2416.46|2417.84|2416.34|0
1641186520000|2022-01-03 05:08:40|2417.84|2416.34|2417.86|2416.36|2417.86|2416.36|2417.84|2416.34|0
1641186530000|2022-01-03 05:08:50|2417.89|2416.39|2417.98|2416.48|2417.98|2416.48|2417.89|2416.39|0
1641186540000|2022-01-03 05:09:00|2417.99|2416.49|2417.99|2416.49|2417.99|2416.49|2417.99|2416.49|0
1641186560000|2022-01-03 05:09:20|2417.98|2416.48|2417.98|2416.48|2417.99|2416.49|2417.98|2416.48|0
1641186570000|2022-01-03 05:09:30|2417.99|2416.49|2417.98|2416.48|2417.99|2416.49|2417.98|2416.48|0
1641186610000|2022-01-03 05:10:10|2417.97|2416.47|2417.96|2416.46|2417.97|2416.47|2417.75|2416.25|0
1641186640000|2022-01-03 05:10:40|2417.95|2416.45|2417.74|2416.24|2417.95|2416.45|2417.74|2416.24|0
1641186660000|2022-01-03 05:11:00|2417.7|2416.2|2417.62|2416.12|2417.7|2416.2|2417.62|2416.12|0
1641186680000|2022-01-03 05:11:20|2417.58|2416.08|2417.3|2415.8|2417.58|2416.08|2417.3|2415.8|0
1641186690000|2022-01-03 05:11:30|2417.28|2415.78|2417.07|2415.57|2417.28|2415.78|2417.07|2415.57|0
1641186700000|2022-01-03 05:11:40|2417.1|2415.6|2417.51|2416.01|2417.51|2416.01|2417.1|2415.6|0
1641186710000|2022-01-03 05:11:50|2417.52|2416.02|2417.51|2416.01|2417.52|2416.02|2417.51|2416.01|0
1641186720000|2022-01-03 05:12:00|2417.52|2416.02|2417.51|2416.01|2417.52|2416.02|2417.51|2416.01|0
1641186730000|2022-01-03 05:12:10|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|0
1641186740000|2022-01-03 05:12:20|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|0
1641186750000|2022-01-03 05:12:30|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|0
1641186770000|2022-01-03 05:12:50|2417.53|2416.03|2417.53|2416.03|2417.53|2416.03|2417.53|2416.03|0
1641186780000|2022-01-03 05:13:00|2417.52|2416.02|2417.52|2416.02|2417.52|2416.02|2417.31|2415.81|0
1641186840000|2022-01-03 05:14:00|2417.45|2415.95|2417.19|2415.69|2417.45|2415.95|2417.19|2415.69|0
1641186860000|2022-01-03 05:14:20|2417.18|2415.68|2417.18|2415.68|2417.19|2415.69|2417.18|2415.68|0
1641186870000|2022-01-03 05:14:30|2417.22|2415.72|2417.19|2415.69|2417.31|2415.81|2417.19|2415.69|0
1641186880000|2022-01-03 05:14:40|2417.2|2415.7|2417.32|2415.82|2417.32|2415.82|2417.2|2415.7|0
1641186890000|2022-01-03 05:14:50|2417.31|2415.81|2417.2|2415.7|2417.31|2415.81|2417.19|2415.69|0
1641186900000|2022-01-03 05:15:00|2417.19|2415.69|2417.1|2415.6|2417.19|2415.69|2417.1|2415.6|0
1641186930000|2022-01-03 05:15:30|2417.06|2415.56|2417.1|2415.6|2417.1|2415.6|2416.98|2415.48|0
1641186940000|2022-01-03 05:15:40|2417.11|2415.61|2417.1|2415.6|2417.11|2415.61|2416.98|2415.48|0
1641186950000|2022-01-03 05:15:50|2417.06|2415.56|2416.98|2415.48|2417.06|2415.56|2416.98|2415.48|0
1641186980000|2022-01-03 05:16:20|2416.97|2415.47|2416.57|2415.07|2416.97|2415.47|2416.54|2415.04|0
1641186990000|2022-01-03 05:16:30|2416.66|2415.16|2416.75|2415.25|2416.75|2415.25|2416.66|2415.16|0
1641187030000|2022-01-03 05:17:10|2416.71|2415.21|2416.54|2415.04|2416.71|2415.21|2416.54|2415.04|0
1641187080000|2022-01-03 05:18:00|2416.57|2415.07|2417.1|2415.6|2417.1|2415.6|2416.57|2415.07|0
1641187100000|2022-01-03 05:18:20|2417.11|2415.61|2417.33|2415.83|2417.33|2415.83|2417.1|2415.6|0
1641187130000|2022-01-03 05:18:50|2417.34|2415.84|2417.33|2415.83|2417.34|2415.84|2417.33|2415.83|0
1641187140000|2022-01-03 05:19:00|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|2417.35|2415.85|0
1641187200000|2022-01-03 05:20:00|2417.34|2415.84|2417.34|2415.84|2417.34|2415.84|2417.34|2415.84|0
1641187300000|2022-01-03 05:21:40|2417.33|2415.83|2417.33|2415.83|2417.33|2415.83|2417.33|2415.83|0
1641187310000|2022-01-03 05:21:50|2417.34|2415.84|2417.34|2415.84|2417.34|2415.84|2417.34|2415.84|0
1641187320000|2022-01-03 05:22:00|2417.33|2415.83|2417.33|2415.83|2417.34|2415.84|2417.33|2415.83|0
1641187350000|2022-01-03 05:22:30|2417.34|2415.84|2417.34|2415.84|2417.34|2415.84|2417.34|2415.84|0
1641187360000|2022-01-03 05:22:40|2417.33|2415.83|2417.33|2415.83|2417.33|2415.83|2417.33|2415.83|0
1641187380000|2022-01-03 05:23:00|2417.34|2415.84|2417.33|2415.83|2417.34|2415.84|2417.33|2415.83|0
1641187400000|2022-01-03 05:23:20|2417.34|2415.84|2417.33|2415.83|2417.34|2415.84|2417.33|2415.83|0
1641187440000|2022-01-03 05:24:00|2417.34|2415.84|2417.34|2415.84|2417.34|2415.84|2417.34|2415.84|0
1641187450000|2022-01-03 05:24:10|2417.33|2415.83|2417.34|2415.84|2417.34|2415.84|2417.33|2415.83|0
1641187460000|2022-01-03 05:24:20|2417.41|2415.91|2417.55|2416.05|2417.55|2416.05|2417.41|2415.91|0
1641187470000|2022-01-03 05:24:30|2417.52|2416.02|2417.55|2416.05|2417.55|2416.05|2417.43|2415.93|0
1641187490000|2022-01-03 05:24:50|2417.48|2415.98|2417.34|2415.84|2417.48|2415.98|2417.34|2415.84|0
1641187510000|2022-01-03 05:25:10|2417.33|2415.83|2417.33|2415.83|2417.33|2415.83|2417.33|2415.83|0
1641187530000|2022-01-03 05:25:30|2417.32|2415.82|2417.31|2415.81|2417.32|2415.82|2417.31|2415.81|0
1641187570000|2022-01-03 05:26:10|2417.3|2415.8|2417.31|2415.81|2417.31|2415.81|2417.3|2415.8|0
1641187590000|2022-01-03 05:26:30|2417.3|2415.8|2417.31|2415.81|2417.31|2415.81|2417.3|2415.8|0
1641187600000|2022-01-03 05:26:40|2417.33|2415.83|2417.33|2415.83|2417.33|2415.83|2417.33|2415.83|0
1641187640000|2022-01-03 05:27:20|2417.32|2415.82|2417.31|2415.81|2417.32|2415.82|2417.31|2415.81|0
1641187650000|2022-01-03 05:27:30|2417.32|2415.82|2417.32|2415.82|2417.33|2415.83|2417.32|2415.82|0
1641187680000|2022-01-03 05:28:00|2417.33|2415.83|2417.32|2415.82|2417.33|2415.83|2417.32|2415.82|0
1641187690000|2022-01-03 05:28:10|2417.33|2415.83|2417.33|2415.83|2417.33|2415.83|2417.33|2415.83|0
1641187700000|2022-01-03 05:28:20|2417.4|2415.9|2417.54|2416.04|2417.54|2416.04|2417.4|2415.9|0
1641187710000|2022-01-03 05:28:30|2417.61|2416.11|2417.74|2416.24|2417.75|2416.25|2417.61|2416.11|0
1641187800000|2022-01-03 05:30:00|2417.73|2416.23|2417.74|2416.24|2417.74|2416.24|2417.73|2416.23|0
1641187810000|2022-01-03 05:30:10|2417.73|2416.23|2417.74|2416.24|2417.74|2416.24|2417.72|2416.22|0
1641187850000|2022-01-03 05:30:50|2417.72|2416.22|2417.51|2416.01|2417.73|2416.23|2417.51|2416.01|0
1641187870000|2022-01-03 05:31:10|2417.5|2416|2417.61|2416.11|2417.61|2416.11|2417.5|2416|0
1641187880000|2022-01-03 05:31:20|2417.62|2416.12|2417.61|2416.11|2417.73|2416.23|2417.6|2416.1|0
1641187920000|2022-01-03 05:32:00|2417.62|2416.12|2417.61|2416.11|2417.62|2416.12|2417.61|2416.11|0
1641187930000|2022-01-03 05:32:10|2417.62|2416.12|2417.52|2416.02|2417.62|2416.12|2417.52|2416.02|0
1641187960000|2022-01-03 05:32:40|2417.53|2416.03|2417.53|2416.03|2417.53|2416.03|2417.53|2416.03|0
1641187980000|2022-01-03 05:33:00|2417.54|2416.04|2418.18|2416.68|2418.28|2416.78|2417.54|2416.04|0
1641187990000|2022-01-03 05:33:10|2418.14|2416.64|2418.05|2416.55|2418.18|2416.68|2418.05|2416.55|0
1641188000000|2022-01-03 05:33:20|2418.08|2416.58|2418.18|2416.68|2418.18|2416.68|2418.08|2416.58|0
1641188030000|2022-01-03 05:33:50|2418.19|2416.69|2418.18|2416.68|2418.19|2416.69|2418.18|2416.68|0
1641188040000|2022-01-03 05:34:00|2418.21|2416.71|2418.27|2416.77|2418.27|2416.77|2418.21|2416.71|0
1641188050000|2022-01-03 05:34:10|2418.23|2416.73|2418.18|2416.68|2418.23|2416.73|2418.18|2416.68|0
1641188060000|2022-01-03 05:34:20|2418.11|2416.61|2417.96|2416.46|2418.11|2416.61|2417.96|2416.46|0
1641188070000|2022-01-03 05:34:30|2417.93|2416.43|2417.84|2416.34|2417.93|2416.43|2417.84|2416.34|0
1641188080000|2022-01-03 05:34:40|2417.85|2416.35|2417.84|2416.34|2417.85|2416.35|2417.84|2416.34|0
1641188090000|2022-01-03 05:34:50|2417.85|2416.35|2417.97|2416.47|2417.97|2416.47|2417.85|2416.35|0
1641188110000|2022-01-03 05:35:10|2417.98|2416.48|2417.98|2416.48|2417.98|2416.48|2417.96|2416.46|0
1641188140000|2022-01-03 05:35:40|2417.99|2416.49|2418.2|2416.7|2418.21|2416.71|2417.99|2416.49|0
1641188150000|2022-01-03 05:35:50|2418.19|2416.69|2418.2|2416.7|2418.2|2416.7|2418.19|2416.69|0
1641188160000|2022-01-03 05:36:00|2418.21|2416.71|2418.2|2416.7|2418.21|2416.71|2418.19|2416.69|0
1641188170000|2022-01-03 05:36:10|2418.19|2416.69|2418.07|2416.57|2418.19|2416.69|2418.07|2416.57|0
1641188180000|2022-01-03 05:36:20|2418.03|2416.53|2417.96|2416.46|2418.03|2416.53|2417.96|2416.46|0
1641188190000|2022-01-03 05:36:30|2417.98|2416.48|2417.86|2416.36|2418.07|2416.57|2417.86|2416.36|0
1641188210000|2022-01-03 05:36:50|2417.85|2416.35|2417.85|2416.35|2417.85|2416.35|2417.85|2416.35|0
1641188220000|2022-01-03 05:37:00|2417.84|2416.34|2417.84|2416.34|2417.84|2416.34|2417.84|2416.34|0
1641188230000|2022-01-03 05:37:10|2417.85|2416.35|2417.98|2416.48|2417.98|2416.48|2417.85|2416.35|0
1641188240000|2022-01-03 05:37:20|2417.97|2416.47|2417.84|2416.34|2417.97|2416.47|2417.84|2416.34|0
1641188250000|2022-01-03 05:37:30|2417.88|2416.38|2417.96|2416.46|2417.97|2416.47|2417.88|2416.38|0
1641188310000|2022-01-03 05:38:30|2417.97|2416.47|2417.96|2416.46|2417.97|2416.47|2417.96|2416.46|0
1641188320000|2022-01-03 05:38:40|2417.97|2416.47|2417.96|2416.46|2417.98|2416.48|2417.96|2416.46|0
1641188460000|2022-01-03 05:41:00|2417.97|2416.47|2417.98|2416.48|2417.98|2416.48|2417.97|2416.47|0
1641188510000|2022-01-03 05:41:50|2417.99|2416.49|2417.99|2416.49|2417.99|2416.49|2417.99|2416.49|0
1641188520000|2022-01-03 05:42:00|2418.06|2416.56|2418.21|2416.71|2418.21|2416.71|2418.06|2416.56|0
1641188530000|2022-01-03 05:42:10|2418.22|2416.72|2418.67|2417.17|2418.67|2417.17|2418.22|2416.72|0
1641188570000|2022-01-03 05:42:50|2418.71|2417.21|2418.77|2417.27|2418.77|2417.27|2418.71|2417.21|0
1641188590000|2022-01-03 05:43:10|2418.78|2417.28|2418.78|2417.28|2418.78|2417.28|2418.78|2417.28|0
1641188600000|2022-01-03 05:43:20|2418.77|2417.27|2418.77|2417.27|2418.77|2417.27|2418.77|2417.27|0
1641188610000|2022-01-03 05:43:30|2418.73|2417.23|2418.6|2417.1|2418.73|2417.23|2418.6|2417.1|0
1641188620000|2022-01-03 05:43:40|2418.46|2416.96|2418.23|2416.73|2418.46|2416.96|2418.23|2416.73|0
1641188640000|2022-01-03 05:44:00|2418.25|2416.75|2418.25|2416.75|2418.25|2416.75|2418.23|2416.73|0
1641188700000|2022-01-03 05:45:00|2418.26|2416.76|2418.34|2416.84|2418.47|2416.97|2418.26|2416.76|0
1641188710000|2022-01-03 05:45:10|2418.33|2416.83|2418.33|2416.83|2418.33|2416.83|2418.33|2416.83|0
1641188720000|2022-01-03 05:45:20|2418.34|2416.84|2418.34|2416.84|2418.34|2416.84|2418.34|2416.84|0
1641188730000|2022-01-03 05:45:30|2418.33|2416.83|2418.33|2416.83|2418.33|2416.83|2418.33|2416.83|0
1641188740000|2022-01-03 05:45:40|2418.34|2416.84|2418.34|2416.84|2418.34|2416.84|2418.34|2416.84|0
1641188800000|2022-01-03 05:46:40|2418.3|2416.8|2418.23|2416.73|2418.3|2416.8|2418.23|2416.73|0
1641188810000|2022-01-03 05:46:50|2418.24|2416.74|2418.23|2416.73|2418.24|2416.74|2418.23|2416.73|0
1641188860000|2022-01-03 05:47:40|2418.25|2416.75|2418.23|2416.73|2418.25|2416.75|2418.23|2416.73|0
1641188870000|2022-01-03 05:47:50|2418.16|2416.66|2418.02|2416.52|2418.16|2416.66|2418.02|2416.52|0
1641188890000|2022-01-03 05:48:10|2417.95|2416.45|2417.81|2416.31|2417.95|2416.45|2417.81|2416.31|0
1641188900000|2022-01-03 05:48:20|2417.79|2416.29|2417.79|2416.29|2417.79|2416.29|2417.79|2416.29|0
1641188910000|2022-01-03 05:48:30|2417.8|2416.3|2417.8|2416.3|2417.81|2416.31|2417.8|2416.3|0
1641188930000|2022-01-03 05:48:50|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|2417.81|2416.31|0
1641188940000|2022-01-03 05:49:00|2417.79|2416.29|2417.79|2416.29|2417.8|2416.3|2417.79|2416.29|0
1641188990000|2022-01-03 05:49:50|2417.8|2416.3|2418.34|2416.84|2418.34|2416.84|2417.8|2416.3|0
1641189000000|2022-01-03 05:50:00|2418.33|2416.83|2418.33|2416.83|2418.33|2416.83|2418.33|2416.83|0
1641189020000|2022-01-03 05:50:20|2418.23|2416.73|2418.01|2416.51|2418.23|2416.73|2418.01|2416.51|0
1641189030000|2022-01-03 05:50:30|2417.97|2416.47|2417.89|2416.39|2417.97|2416.47|2417.89|2416.39|0
1641189040000|2022-01-03 05:50:40|2417.85|2416.35|2417.79|2416.29|2417.85|2416.35|2417.79|2416.29|0
1641189090000|2022-01-03 05:51:30|2417.78|2416.28|2417.57|2416.07|2417.78|2416.28|2417.57|2416.07|0
1641189110000|2022-01-03 05:51:50|2417.56|2416.06|2417.55|2416.05|2417.56|2416.06|2417.55|2416.05|0
1641189120000|2022-01-03 05:52:00|2417.56|2416.06|2417.57|2416.07|2417.57|2416.07|2417.56|2416.06|0
1641189180000|2022-01-03 05:53:00|2417.53|2416.03|2417.45|2415.95|2417.53|2416.03|2417.45|2415.95|0
1641189200000|2022-01-03 05:53:20|2417.41|2415.91|2417.35|2415.85|2417.41|2415.91|2417.34|2415.84|0
1641189210000|2022-01-03 05:53:30|2417.34|2415.84|2417.37|2415.87|2417.37|2415.87|2417.34|2415.84|0
1641189220000|2022-01-03 05:53:40|2417.43|2415.93|2417.43|2415.93|2417.57|2416.07|2417.43|2415.93|0
1641189230000|2022-01-03 05:53:50|2417.44|2415.94|2417.44|2415.94|2417.44|2415.94|2417.44|2415.94|0
1641189240000|2022-01-03 05:54:00|2417.45|2415.95|2417.45|2415.95|2417.45|2415.95|2417.44|2415.94|0
1641189300000|2022-01-03 05:55:00|2417.46|2415.96|2417.45|2415.95|2417.46|2415.96|2417.45|2415.95|0
1641189330000|2022-01-03 05:55:30|2417.46|2415.96|2417.45|2415.95|2417.46|2415.96|2417.45|2415.95|0
1641189340000|2022-01-03 05:55:40|2417.46|2415.96|2417.46|2415.96|2417.46|2415.96|2417.46|2415.96|0
1641189360000|2022-01-03 05:56:00|2417.5|2416|2417.46|2415.96|2417.67|2416.17|2417.45|2415.95|0
1641189370000|2022-01-03 05:56:10|2417.45|2415.95|2417.45|2415.95|2417.45|2415.95|2417.45|2415.95|0
1641189410000|2022-01-03 05:56:50|2417.46|2415.96|2417.46|2415.96|2417.46|2415.96|2417.46|2415.96|0
1641189420000|2022-01-03 05:57:00|2417.45|2415.95|2417.45|2415.95|2417.45|2415.95|2417.45|2415.95|0
1641189460000|2022-01-03 05:57:40|2417.44|2415.94|2417.45|2415.95|2417.45|2415.95|2417.43|2415.93|0
1641189480000|2022-01-03 05:58:00|2417.41|2415.91|2417.35|2415.85|2417.41|2415.91|2417.35|2415.85|0
1641189510000|2022-01-03 05:58:30|2417.28|2415.78|2417.13|2415.63|2417.28|2415.78|2417.13|2415.63|0
1641189520000|2022-01-03 05:58:40|2417.14|2415.64|2417.13|2415.63|2417.14|2415.64|2417.13|2415.63|0
1641189530000|2022-01-03 05:58:50|2417.14|2415.64|2417.14|2415.64|2417.14|2415.64|2417.14|2415.64|0
1641189540000|2022-01-03 05:59:00|2417.42|2415.92|2418.1|2416.6|2418.22|2416.72|2417.42|2415.92|0
1641189550000|2022-01-03 05:59:10|2418.28|2416.78|2418.54|2417.04|2418.66|2417.16|2418.28|2416.78|0
1641189570000|2022-01-03 05:59:30|2418.52|2417.02|2418.54|2417.04|2418.54|2417.04|2418.52|2417.02|0
1641189580000|2022-01-03 05:59:40|2418.5|2417|2418.65|2417.15|2418.86|2417.36|2418.43|2416.93|0
1641189590000|2022-01-03 05:59:50|2418.68|2417.18|2418.42|2416.92|2418.74|2417.24|2418.42|2416.92|0
1641189600000|2022-01-03 06:00:00|2418.41|2416.91|2418.42|2416.92|2418.42|2416.92|2418.19|2416.69|0
1641189610000|2022-01-03 06:00:10|2418.43|2416.93|2418.65|2417.15|2418.65|2417.15|2418.43|2416.93|0
1641189620000|2022-01-03 06:00:20|2418.66|2417.16|2418.66|2417.16|2418.66|2417.16|2418.66|2417.16|0
1641189630000|2022-01-03 06:00:30|2418.65|2417.15|2418.87|2417.37|2418.87|2417.37|2418.65|2417.15|0
1641189640000|2022-01-03 06:00:40|2418.86|2417.36|2418.87|2417.37|2418.87|2417.37|2418.86|2417.36|0
1641189660000|2022-01-03 06:01:00|2418.86|2417.36|2418.87|2417.37|2418.87|2417.37|2418.86|2417.36|0
1641189670000|2022-01-03 06:01:10|2418.86|2417.36|2418.77|2417.27|2418.86|2417.36|2418.74|2417.24|0
1641189680000|2022-01-03 06:01:20|2418.86|2417.36|2419.3|2417.8|2419.3|2417.8|2418.53|2417.03|0
1641189710000|2022-01-03 06:01:50|2419.23|2417.73|2419.08|2417.58|2419.23|2417.73|2419.07|2417.57|0
1641189720000|2022-01-03 06:02:00|2419.09|2417.59|2419.07|2417.57|2419.09|2417.59|2419.07|2417.57|0
1641189730000|2022-01-03 06:02:10|2419.08|2417.58|2418.84|2417.34|2419.09|2417.59|2418.83|2417.33|0
1641189750000|2022-01-03 06:02:30|2418.85|2417.35|2418.84|2417.34|2418.85|2417.35|2418.84|2417.34|0
1641189770000|2022-01-03 06:02:50|2418.85|2417.35|2418.85|2417.35|2418.85|2417.35|2418.85|2417.35|0
1641189780000|2022-01-03 06:03:00|2418.84|2417.34|2419.06|2417.56|2419.06|2417.56|2418.84|2417.34|0
1641189800000|2022-01-03 06:03:20|2419.13|2417.63|2419.28|2417.78|2419.28|2417.78|2419.13|2417.63|0
1641189820000|2022-01-03 06:03:40|2419.29|2417.79|2419.3|2417.8|2419.3|2417.8|2419.29|2417.79|0
1641189830000|2022-01-03 06:03:50|2419.37|2417.87|2419.51|2418.01|2419.51|2418.01|2419.37|2417.87|0
1641189840000|2022-01-03 06:04:00|2419.53|2418.03|2419.83|2418.33|2419.95|2418.45|2419.53|2418.03|0
1641189850000|2022-01-03 06:04:10|2419.94|2418.44|2420.38|2418.88|2420.38|2418.88|2419.94|2418.44|0
1641189860000|2022-01-03 06:04:20|2420.37|2418.87|2420.36|2418.86|2420.37|2418.87|2420.15|2418.65|0
1641189870000|2022-01-03 06:04:30|2420.38|2418.88|2420.38|2418.88|2420.38|2418.88|2420.38|2418.88|0
1641189880000|2022-01-03 06:04:40|2420.41|2418.91|2420.47|2418.97|2420.47|2418.97|2420.41|2418.91|0
1641189910000|2022-01-03 06:05:10|2420.45|2418.95|2420.35|2418.85|2420.45|2418.95|2420.35|2418.85|0
1641189920000|2022-01-03 06:05:20|2420.42|2418.92|2420.23|2418.73|2420.58|2419.08|2420.23|2418.73|0
1641189930000|2022-01-03 06:05:30|2420.21|2418.71|2420.2|2418.7|2420.21|2418.71|2420.11|2418.61|0
1641189940000|2022-01-03 06:05:40|2420.16|2418.66|2420.11|2418.61|2420.16|2418.66|2420.11|2418.61|0
1641189960000|2022-01-03 06:06:00|2420.18|2418.68|2420.32|2418.82|2420.55|2419.05|2420.18|2418.68|0
1641189970000|2022-01-03 06:06:10|2420.28|2418.78|2420.09|2418.59|2420.32|2418.82|2420.09|2418.59|0
1641189980000|2022-01-03 06:06:20|2420.1|2418.6|2420.09|2418.59|2420.1|2418.6|2420.09|2418.59|0
1641189990000|2022-01-03 06:06:30|2420.08|2418.58|2419.88|2418.38|2420.09|2418.59|2419.75|2418.25|0
1641190000000|2022-01-03 06:06:40|2419.89|2418.39|2419.89|2418.39|2419.89|2418.39|2419.89|2418.39|0
1641190010000|2022-01-03 06:06:50|2419.88|2418.38|2420.1|2418.6|2420.1|2418.6|2419.88|2418.38|0
1641190020000|2022-01-03 06:07:00|2420.11|2418.61|2420.11|2418.61|2420.11|2418.61|2420.11|2418.61|0
1641190050000|2022-01-03 06:07:30|2420.1|2418.6|2420.11|2418.61|2420.11|2418.61|2420.1|2418.6|0
1641190060000|2022-01-03 06:07:40|2420.1|2418.6|2420.11|2418.61|2420.11|2418.61|2420.09|2418.59|0
1641190070000|2022-01-03 06:07:50|2420.1|2418.6|2420.1|2418.6|2420.1|2418.6|2420.1|2418.6|0
1641190080000|2022-01-03 06:08:00|2420.11|2418.61|2420.11|2418.61|2420.11|2418.61|2420.11|2418.61|0
1641190090000|2022-01-03 06:08:10|2420.07|2418.57|2420.1|2418.6|2420.11|2418.61|2419.88|2418.38|0
1641190110000|2022-01-03 06:08:30|2420.09|2418.59|2419.96|2418.46|2420.1|2418.6|2419.96|2418.46|0
1641190120000|2022-01-03 06:08:40|2419.87|2418.37|2419.85|2418.35|2419.87|2418.37|2419.85|2418.35|0
1641190130000|2022-01-03 06:08:50|2419.82|2418.32|2419.72|2418.22|2419.82|2418.32|2419.72|2418.22|0
1641190140000|2022-01-03 06:09:00|2419.68|2418.18|2419.61|2418.11|2419.68|2418.18|2419.61|2418.11|0
1641190170000|2022-01-03 06:09:30|2419.62|2418.12|2419.48|2417.98|2419.62|2418.12|2419.48|2417.98|0
1641190180000|2022-01-03 06:09:40|2419.44|2417.94|2419.6|2418.1|2419.6|2418.1|2419.38|2417.88|0
1641190190000|2022-01-03 06:09:50|2419.61|2418.11|2419.69|2418.19|2419.82|2418.32|2419.61|2418.11|0
1641190200000|2022-01-03 06:10:00|2419.7|2418.2|2419.48|2417.98|2419.7|2418.2|2419.48|2417.98|0
1641190210000|2022-01-03 06:10:10|2419.44|2417.94|2419.58|2418.08|2419.58|2418.08|2419.37|2417.87|0
1641190220000|2022-01-03 06:10:20|2419.59|2418.09|2419.37|2417.87|2419.59|2418.09|2419.37|2417.87|0
1641190230000|2022-01-03 06:10:30|2419.16|2417.66|2419.23|2417.73|2419.35|2417.85|2419.14|2417.64|0
1641190250000|2022-01-03 06:10:50|2419.22|2417.72|2419.11|2417.61|2419.22|2417.72|2419.11|2417.61|0
1641190260000|2022-01-03 06:11:00|2419.13|2417.63|2418.91|2417.41|2419.13|2417.63|2418.91|2417.41|0
1641190290000|2022-01-03 06:11:30|2418.88|2417.38|2418.77|2417.27|2418.88|2417.38|2418.77|2417.27|0
1641190300000|2022-01-03 06:11:40|2418.76|2417.26|2418.5|2417|2418.76|2417.26|2418.5|2417|0
1641190310000|2022-01-03 06:11:50|2418.51|2417.01|2418.51|2417.01|2418.52|2417.02|2418.5|2417|0
1641190320000|2022-01-03 06:12:00|2418.5|2417|2418.51|2417.01|2418.51|2417.01|2418.5|2417|0
1641190330000|2022-01-03 06:12:10|2418.52|2417.02|2419.21|2417.71|2419.21|2417.71|2418.52|2417.02|0
1641190340000|2022-01-03 06:12:20|2419.22|2417.72|2419.21|2417.71|2419.22|2417.72|2419.21|2417.71|0
1641190360000|2022-01-03 06:12:40|2419.17|2417.67|2419.21|2417.71|2419.21|2417.71|2419.11|2417.61|0
1641190370000|2022-01-03 06:12:50|2419.17|2417.67|2418.75|2417.25|2419.17|2417.67|2418.75|2417.25|0
1641190380000|2022-01-03 06:13:00|2418.77|2417.27|2418.75|2417.25|2418.77|2417.27|2418.75|2417.25|0
1641190390000|2022-01-03 06:13:10|2418.72|2417.22|2418.76|2417.26|2418.89|2417.39|2418.66|2417.16|0
1641190400000|2022-01-03 06:13:20|2418.77|2417.27|2418.77|2417.27|2418.77|2417.27|2418.77|2417.27|0
1641190410000|2022-01-03 06:13:30|2418.78|2417.28|2418.77|2417.27|2418.78|2417.28|2418.77|2417.27|0
1641190440000|2022-01-03 06:14:00|2418.78|2417.28|2418.77|2417.27|2418.78|2417.28|2418.77|2417.27|0
1641190450000|2022-01-03 06:14:10|2418.75|2417.25|2418.77|2417.27|2418.77|2417.27|2418.75|2417.25|0
1641190460000|2022-01-03 06:14:20|2418.78|2417.28|2418.78|2417.28|2418.9|2417.4|2418.78|2417.28|0
1641190470000|2022-01-03 06:14:30|2418.77|2417.27|2418.77|2417.27|2418.78|2417.28|2418.77|2417.27|0
1641190480000|2022-01-03 06:14:40|2418.76|2417.26|2418.75|2417.25|2418.76|2417.26|2418.75|2417.25|0
1641190490000|2022-01-03 06:14:50|2418.74|2417.24|2418.77|2417.27|2418.77|2417.27|2418.52|2417.02|0
1641190500000|2022-01-03 06:15:00|2418.86|2417.36|2418.75|2417.25|2418.87|2417.37|2418.75|2417.25|0
1641190510000|2022-01-03 06:15:10|2418.79|2417.29|2418.66|2417.16|2418.87|2417.37|2418.66|2417.16|0
1641190530000|2022-01-03 06:15:30|2418.64|2417.14|2418.66|2417.16|2418.66|2417.16|2418.64|2417.14|0
1641190560000|2022-01-03 06:16:00|2418.67|2417.17|2418.77|2417.27|2418.87|2417.37|2418.67|2417.17|0
1641190590000|2022-01-03 06:16:30|2418.76|2417.26|2418.75|2417.25|2418.76|2417.26|2418.75|2417.25|0
1641190610000|2022-01-03 06:16:50|2418.77|2417.27|2418.75|2417.25|2418.77|2417.27|2418.75|2417.25|0
1641190620000|2022-01-03 06:17:00|2418.77|2417.27|2418.76|2417.26|2418.77|2417.27|2418.75|2417.25|0
1641190630000|2022-01-03 06:17:10|2418.77|2417.27|2418.75|2417.25|2418.77|2417.27|2418.75|2417.25|0
1641190660000|2022-01-03 06:17:40|2418.72|2417.22|2418.74|2417.24|2418.74|2417.24|2418.64|2417.14|0
1641190670000|2022-01-03 06:17:50|2418.78|2417.28|2418.75|2417.25|2418.87|2417.37|2418.75|2417.25|0
1641190680000|2022-01-03 06:18:00|2418.76|2417.26|2418.75|2417.25|2418.76|2417.26|2418.75|2417.25|0
1641190690000|2022-01-03 06:18:10|2418.72|2417.22|2418.28|2416.78|2418.72|2417.22|2418.24|2416.74|0
1641190700000|2022-01-03 06:18:20|2418.25|2416.75|2417.93|2416.43|2418.25|2416.75|2417.93|2416.43|0
1641190710000|2022-01-03 06:18:30|2417.92|2416.42|2418.01|2416.51|2418.03|2416.53|2417.79|2416.29|0
1641190720000|2022-01-03 06:18:40|2418.02|2416.52|2418.02|2416.52|2418.03|2416.53|2418.01|2416.51|0
1641190730000|2022-01-03 06:18:50|2418.03|2416.53|2418.03|2416.53|2418.03|2416.53|2418.03|2416.53|0
1641190740000|2022-01-03 06:19:00|2418.04|2416.54|2418.47|2416.97|2418.49|2416.99|2418.04|2416.54|0
1641190750000|2022-01-03 06:19:10|2418.44|2416.94|2418.27|2416.77|2418.44|2416.94|2418.17|2416.67|0
1641190760000|2022-01-03 06:19:20|2418.26|2416.76|2418.04|2416.54|2418.26|2416.76|2418.04|2416.54|0
1641190770000|2022-01-03 06:19:30|2418.06|2416.56|2418.18|2416.68|2418.18|2416.68|2418.06|2416.56|0
1641190780000|2022-01-03 06:19:40|2418.21|2416.71|2418.28|2416.78|2418.28|2416.78|2418.21|2416.71|0
1641190790000|2022-01-03 06:19:50|2418.32|2416.82|2418.5|2417|2418.5|2417|2418.32|2416.82|0
1641190800000|2022-01-03 06:20:00|2418.4|2416.9|2418.27|2416.77|2418.4|2416.9|2418.18|2416.68|0
1641190810000|2022-01-03 06:20:10|2418.28|2416.78|2418.27|2416.77|2418.28|2416.78|2418.25|2416.75|0
1641190820000|2022-01-03 06:20:20|2418.26|2416.76|2418.26|2416.76|2418.27|2416.77|2418.26|2416.76|0
1641190830000|2022-01-03 06:20:30|2418.27|2416.77|2418.52|2417.02|2418.64|2417.14|2418.27|2416.77|0
1641190840000|2022-01-03 06:20:40|2418.56|2417.06|2418.75|2417.25|2418.78|2417.28|2418.56|2417.06|0
1641190850000|2022-01-03 06:20:50|2418.78|2417.28|2418.77|2417.27|2418.78|2417.28|2418.77|2417.27|0
1641190860000|2022-01-03 06:21:00|2418.8|2417.3|2418.77|2417.27|2418.9|2417.4|2418.77|2417.27|0
1641190870000|2022-01-03 06:21:10|2418.78|2417.28|2418.76|2417.26|2418.78|2417.28|2418.76|2417.26|0
1641190880000|2022-01-03 06:21:20|2418.77|2417.27|2418.99|2417.49|2418.99|2417.49|2418.77|2417.27|0
1641190890000|2022-01-03 06:21:30|2419|2417.5|2418.57|2417.07|2419|2417.5|2418.57|2417.07|0
1641190900000|2022-01-03 06:21:40|2418.56|2417.06|2418.52|2417.02|2418.56|2417.06|2418.52|2417.02|0
1641190910000|2022-01-03 06:21:50|2418.53|2417.03|2418.97|2417.47|2418.97|2417.47|2418.53|2417.03|0
1641190920000|2022-01-03 06:22:00|2418.94|2417.44|2418.76|2417.26|2418.94|2417.44|2418.76|2417.26|0
1641190930000|2022-01-03 06:22:10|2418.72|2417.22|2418.76|2417.26|2418.88|2417.38|2418.65|2417.15|0
1641190940000|2022-01-03 06:22:20|2418.77|2417.27|2418.88|2417.38|2418.88|2417.38|2418.77|2417.27|0
1641190950000|2022-01-03 06:22:30|2418.85|2417.35|2418.65|2417.15|2418.85|2417.35|2418.65|2417.15|0
1641190960000|2022-01-03 06:22:40|2418.53|2417.03|2418.52|2417.02|2418.53|2417.03|2418.52|2417.02|0
1641190980000|2022-01-03 06:23:00|2418.53|2417.03|2418.53|2417.03|2418.53|2417.03|2418.53|2417.03|0
1641190990000|2022-01-03 06:23:10|2418.52|2417.02|2418.52|2417.02|2418.52|2417.02|2418.52|2417.02|0
1641191020000|2022-01-03 06:23:40|2418.48|2416.98|2418.06|2416.56|2418.48|2416.98|2418.06|2416.56|0
1641191030000|2022-01-03 06:23:50|2418.03|2416.53|2417.77|2416.27|2418.03|2416.53|2417.76|2416.26|0
1641191040000|2022-01-03 06:24:00|2417.81|2416.31|2417.87|2416.37|2417.87|2416.37|2417.81|2416.31|0
1641191060000|2022-01-03 06:24:20|2417.86|2416.36|2417.87|2416.37|2417.87|2416.37|2417.77|2416.27|0
1641191070000|2022-01-03 06:24:30|2417.88|2416.38|2417.88|2416.38|2417.88|2416.38|2417.88|2416.38|0
1641191090000|2022-01-03 06:24:50|2417.87|2416.37|2417.87|2416.37|2417.87|2416.37|2417.87|2416.37|0
1641191100000|2022-01-03 06:25:00|2417.79|2416.29|2417.65|2416.15|2417.79|2416.29|2417.64|2416.14|0
1641191140000|2022-01-03 06:25:40|2417.67|2416.17|2417.67|2416.17|2417.67|2416.17|2417.67|2416.17|0
1641191180000|2022-01-03 06:26:20|2417.65|2416.15|2417.45|2415.95|2417.67|2416.17|2417.44|2415.94|0
1641191210000|2022-01-03 06:26:50|2417.44|2415.94|2417.35|2415.85|2417.44|2415.94|2417.35|2415.85|0
1641191230000|2022-01-03 06:27:10|2417.23|2415.73|2417.23|2415.73|2417.23|2415.73|2417.23|2415.73|0
1641191240000|2022-01-03 06:27:20|2417.24|2415.74|2417.23|2415.73|2417.24|2415.74|2417.23|2415.73|0
1641191250000|2022-01-03 06:27:30|2417.24|2415.74|2417.23|2415.73|2417.24|2415.74|2417.23|2415.73|0
1641191260000|2022-01-03 06:27:40|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|0
1641191290000|2022-01-03 06:28:10|2417.23|2415.73|2417.24|2415.74|2417.24|2415.74|2417.23|2415.73|0
1641191300000|2022-01-03 06:28:20|2417.23|2415.73|2417.23|2415.73|2417.23|2415.73|2417.23|2415.73|0
1641191310000|2022-01-03 06:28:30|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|2417.24|2415.74|0
1641191320000|2022-01-03 06:28:40|2417.26|2415.76|2417.38|2415.88|2417.38|2415.88|2417.26|2415.76|0
1641191340000|2022-01-03 06:29:00|2417.34|2415.84|2417.17|2415.67|2417.34|2415.84|2417.16|2415.66|0
1641191350000|2022-01-03 06:29:10|2417.18|2415.68|2417.18|2415.68|2417.18|2415.68|2417.18|2415.68|0
1641191360000|2022-01-03 06:29:20|2417.16|2415.66|2417.18|2415.68|2417.18|2415.68|2417.16|2415.66|0
1641191400000|2022-01-03 06:30:00|2417.17|2415.67|2417.4|2415.9|2417.4|2415.9|2417.17|2415.67|0
1641191410000|2022-01-03 06:30:10|2417.41|2415.91|2417.62|2416.12|2417.62|2416.12|2417.41|2415.91|0
1641191420000|2022-01-03 06:30:20|2417.63|2416.13|2417.86|2416.36|2417.95|2416.45|2417.63|2416.13|0
1641191430000|2022-01-03 06:30:30|2417.85|2416.35|2417.84|2416.34|2417.95|2416.45|2417.84|2416.34|0
1641191440000|2022-01-03 06:30:40|2417.72|2416.22|2417.41|2415.91|2417.72|2416.22|2416.97|2415.47|0
1641191450000|2022-01-03 06:30:50|2417.4|2415.9|2417.4|2415.9|2417.41|2415.91|2417.4|2415.9|0
1641191460000|2022-01-03 06:31:00|2417.41|2415.91|2417.3|2415.8|2417.41|2415.91|2417.3|2415.8|0
1641191470000|2022-01-03 06:31:10|2417.27|2415.77|2417.16|2415.66|2417.29|2415.79|2417.08|2415.58|0
1641191480000|2022-01-03 06:31:20|2417.19|2415.69|2417.44|2415.94|2417.44|2415.94|2417.19|2415.69|0
1641191490000|2022-01-03 06:31:30|2417.45|2415.95|2417.45|2415.95|2417.45|2415.95|2417.45|2415.95|0
1641191500000|2022-01-03 06:31:40|2417.44|2415.94|2417.35|2415.85|2417.45|2415.95|2417.35|2415.85|0
1641191510000|2022-01-03 06:31:50|2417.36|2415.86|2417.45|2415.95|2417.45|2415.95|2417.36|2415.86|0
1641191520000|2022-01-03 06:32:00|2417.46|2415.96|2417.47|2415.97|2417.59|2416.09|2417.46|2415.96|0
1641191530000|2022-01-03 06:32:10|2417.43|2415.93|2417.13|2415.63|2417.43|2415.93|2417.13|2415.63|0
1641191540000|2022-01-03 06:32:20|2417.15|2415.65|2417.45|2415.95|2417.46|2415.96|2417.15|2415.65|0
1641191550000|2022-01-03 06:32:30|2417.49|2415.99|2417.35|2415.85|2417.57|2416.07|2417.35|2415.85|0
1641191560000|2022-01-03 06:32:40|2417.36|2415.86|2417.45|2415.95|2417.45|2415.95|2417.35|2415.85|0
1641191570000|2022-01-03 06:32:50|2417.42|2415.92|2417.13|2415.63|2417.42|2415.92|2417.13|2415.63|0
1641191590000|2022-01-03 06:33:10|2417.12|2415.62|2417.13|2415.63|2417.13|2415.63|2417.12|2415.62|0
1641191600000|2022-01-03 06:33:20|2417.12|2415.62|2417.12|2415.62|2417.12|2415.62|2417.12|2415.62|0
1641191620000|2022-01-03 06:33:40|2417.13|2415.63|2417.44|2415.94|2417.44|2415.94|2417.13|2415.63|0
1641191630000|2022-01-03 06:33:50|2417.43|2415.93|2417.43|2415.93|2417.44|2415.94|2417.33|2415.83|0
1641191640000|2022-01-03 06:34:00|2417.46|2415.96|2417.56|2416.06|2417.56|2416.06|2417.46|2415.96|0
1641191650000|2022-01-03 06:34:10|2417.57|2416.07|2417.56|2416.06|2417.57|2416.07|2417.56|2416.06|0
1641191660000|2022-01-03 06:34:20|2417.57|2416.07|2417.56|2416.06|2417.57|2416.07|2417.56|2416.06|0
1641191670000|2022-01-03 06:34:30|2417.57|2416.07|2417.57|2416.07|2417.57|2416.07|2417.57|2416.07|0
1641191680000|2022-01-03 06:34:40|2417.79|2416.29|2417.67|2416.17|2417.79|2416.29|2417.67|2416.17|0
1641191690000|2022-01-03 06:34:50|2417.79|2416.29|2417.8|2416.3|2417.8|2416.3|2417.79|2416.29|0
1641191700000|2022-01-03 06:35:00|2417.81|2416.31|2417.9|2416.4|2417.91|2416.41|2417.8|2416.3|0
1641191710000|2022-01-03 06:35:10|2417.91|2416.41|2417.91|2416.41|2418.03|2416.53|2417.8|2416.3|0
1641191720000|2022-01-03 06:35:20|2417.82|2416.32|2417.79|2416.29|2417.9|2416.4|2417.79|2416.29|0
1641191730000|2022-01-03 06:35:30|2417.76|2416.26|2417.67|2416.17|2417.76|2416.26|2417.67|2416.17|0
1641191750000|2022-01-03 06:35:50|2417.7|2416.2|2417.79|2416.29|2417.79|2416.29|2417.7|2416.2|0
1641191760000|2022-01-03 06:36:00|2417.8|2416.3|2417.8|2416.3|2417.89|2416.39|2417.8|2416.3|0
1641191770000|2022-01-03 06:36:10|2417.79|2416.29|2417.79|2416.29|2417.79|2416.29|2417.79|2416.29|0
1641191790000|2022-01-03 06:36:30|2417.8|2416.3|2417.8|2416.3|2417.8|2416.3|2417.8|2416.3|0
1641191800000|2022-01-03 06:36:40|2417.74|2416.24|2417.4|2415.9|2417.74|2416.24|2417.4|2415.9|0
1641191810000|2022-01-03 06:36:50|2417.41|2415.91|2417.39|2415.89|2417.53|2416.03|2417.3|2415.8|0
1641191820000|2022-01-03 06:37:00|2417.4|2415.9|2417.4|2415.9|2417.74|2416.24|2417.29|2415.79|0
1641191830000|2022-01-03 06:37:10|2417.43|2415.93|2417.62|2416.12|2417.74|2416.24|2417.43|2415.93|0
1641191850000|2022-01-03 06:37:30|2417.32|2415.82|2417.35|2415.85|2417.35|2415.85|2417.25|2415.75|0
1641191860000|2022-01-03 06:37:40|2417.34|2415.84|2417.23|2415.73|2417.46|2415.96|2417.23|2415.73|0
1641191870000|2022-01-03 06:37:50|2417.41|2415.91|2417.65|2416.15|2417.89|2416.39|2417.41|2415.91|0
1641191880000|2022-01-03 06:38:00|2417.66|2416.16|2417.75|2416.25|2417.87|2416.37|2417.65|2416.15|0
1641191890000|2022-01-03 06:38:10|2417.74|2416.24|2417.87|2416.37|2417.87|2416.37|2417.74|2416.24|0
1641191900000|2022-01-03 06:38:20|2417.89|2416.39|2418.1|2416.6|2418.1|2416.6|2417.89|2416.39|0
1641191910000|2022-01-03 06:38:30|2418.06|2416.56|2418.33|2416.83|2418.33|2416.83|2417.89|2416.39|0
1641191930000|2022-01-03 06:38:50|2418.34|2416.84|2418.42|2416.92|2418.43|2416.93|2418.33|2416.83|0
1641191940000|2022-01-03 06:39:00|2418.41|2416.91|2418.53|2417.03|2418.53|2417.03|2418.4|2416.9|0
1641191950000|2022-01-03 06:39:10|2418.49|2416.99|2418.63|2417.13|2418.63|2417.13|2418.4|2416.9|0
1641191960000|2022-01-03 06:39:20|2418.62|2417.12|2418.62|2417.12|2418.62|2417.12|2418.62|2417.12|0
1641191970000|2022-01-03 06:39:30|2418.63|2417.13|2418.31|2416.81|2418.75|2417.25|2418.31|2416.81|0
1641191980000|2022-01-03 06:39:40|2418.32|2416.82|2418.1|2416.6|2418.32|2416.82|2418.1|2416.6|0
1641191990000|2022-01-03 06:39:50|2418.11|2416.61|2418.25|2416.75|2418.25|2416.75|2418.1|2416.6|0
1641192000000|2022-01-03 06:40:00|2418.55|2417.05|2418.11|2416.61|2418.65|2417.15|2418.11|2416.61|0
1641192010000|2022-01-03 06:40:10|2418.18|2416.68|2418.19|2416.69|2418.33|2416.83|2418.1|2416.6|0
1641192020000|2022-01-03 06:40:20|2418.23|2416.73|2418.31|2416.81|2418.31|2416.81|2418.09|2416.59|0
1641192030000|2022-01-03 06:40:30|2418.3|2416.8|2418.34|2416.84|2418.45|2416.95|2418.18|2416.68|0
1641192040000|2022-01-03 06:40:40|2418.35|2416.85|2418.23|2416.73|2418.35|2416.85|2418.23|2416.73|0
1641192050000|2022-01-03 06:40:50|2418.19|2416.69|2418.35|2416.85|2418.57|2417.07|2418.13|2416.63|0
1641192060000|2022-01-03 06:41:00|2418.39|2416.89|2418.6|2417.1|2418.6|2417.1|2418.39|2416.89|0
1641192070000|2022-01-03 06:41:10|2418.56|2417.06|2418.61|2417.11|2418.61|2417.11|2418.48|2416.98|0
1641192080000|2022-01-03 06:41:20|2418.49|2416.99|2418.61|2417.11|2418.7|2417.2|2418.48|2416.98|0
1641192100000|2022-01-03 06:41:40|2418.6|2417.1|2418.38|2416.88|2418.6|2417.1|2418.17|2416.67|0
1641192110000|2022-01-03 06:41:50|2418.35|2416.85|2418.38|2416.88|2418.4|2416.9|2418.26|2416.76|0
1641192120000|2022-01-03 06:42:00|2418.39|2416.89|2418.28|2416.78|2418.62|2417.12|2418.28|2416.78|0
1641192130000|2022-01-03 06:42:10|2418.31|2416.81|2418.4|2416.9|2418.4|2416.9|2418.31|2416.81|0
1641192150000|2022-01-03 06:42:30|2418.36|2416.86|2418.4|2416.9|2418.4|2416.9|2418.28|2416.78|0
1641192160000|2022-01-03 06:42:40|2418.36|2416.86|2418.28|2416.78|2418.4|2416.9|2418.28|2416.78|0
1641192170000|2022-01-03 06:42:50|2418.31|2416.81|2418.28|2416.78|2418.41|2416.91|2418.28|2416.78|0
1641192190000|2022-01-03 06:43:10|2418.31|2416.81|2418.5|2417|2418.5|2417|2418.31|2416.81|0
1641192200000|2022-01-03 06:43:20|2418.54|2417.04|2418.52|2417.02|2418.65|2417.15|2418.52|2417.02|0
1641192210000|2022-01-03 06:43:30|2418.48|2416.98|2418.41|2416.91|2418.48|2416.98|2418.41|2416.91|0
1641192220000|2022-01-03 06:43:40|2418.4|2416.9|2418.2|2416.7|2418.4|2416.9|2418.2|2416.7|0
1641192230000|2022-01-03 06:43:50|2418.23|2416.73|2418.29|2416.79|2418.29|2416.79|2418.23|2416.73|0
1641192240000|2022-01-03 06:44:00|2418.33|2416.83|2418.18|2416.68|2418.41|2416.91|2418.18|2416.68|0
1641192250000|2022-01-03 06:44:10|2418.19|2416.69|2418.41|2416.91|2418.41|2416.91|2418.19|2416.69|0
1641192260000|2022-01-03 06:44:20|2418.38|2416.88|2418.19|2416.69|2418.41|2416.91|2418.18|2416.68|0
1641192270000|2022-01-03 06:44:30|2418.18|2416.68|2418.18|2416.68|2418.18|2416.68|2418.18|2416.68|0
1641192280000|2022-01-03 06:44:40|2418.2|2416.7|2418.2|2416.7|2418.2|2416.7|2418.2|2416.7|0
1641192290000|2022-01-03 06:44:50|2418.18|2416.68|2418.19|2416.69|2418.19|2416.69|2418.18|2416.68|0
1641192300000|2022-01-03 06:45:00|2418.2|2416.7|2418.29|2416.79|2418.29|2416.79|2418.2|2416.7|0
1641192310000|2022-01-03 06:45:10|2418.33|2416.83|2418.42|2416.92|2418.43|2416.93|2418.33|2416.83|0
1641192330000|2022-01-03 06:45:30|2418.43|2416.93|2418.42|2416.92|2418.43|2416.93|2418.42|2416.92|0
1641192340000|2022-01-03 06:45:40|2418.41|2416.91|2418.2|2416.7|2418.41|2416.91|2418.2|2416.7|0
1641192350000|2022-01-03 06:45:50|2418.27|2416.77|2418.41|2416.91|2418.41|2416.91|2418.27|2416.77|0
1641192370000|2022-01-03 06:46:10|2418.4|2416.9|2418.32|2416.82|2418.41|2416.91|2418.28|2416.78|0
1641192380000|2022-01-03 06:46:20|2418.41|2416.91|2418.06|2416.56|2418.41|2416.91|2417.97|2416.47|0
1641192390000|2022-01-03 06:46:30|2418.03|2416.53|2418.06|2416.56|2418.18|2416.68|2417.97|2416.47|0
1641192400000|2022-01-03 06:46:40|2418.1|2416.6|2418.08|2416.58|2418.2|2416.7|2418.08|2416.58|0
1641192410000|2022-01-03 06:46:50|2418.15|2416.65|2418.41|2416.91|2418.41|2416.91|2418.15|2416.65|0
1641192420000|2022-01-03 06:47:00|2418.38|2416.88|2418.29|2416.79|2418.38|2416.88|2418.29|2416.79|0
1641192430000|2022-01-03 06:47:10|2418.41|2416.91|2418.29|2416.79|2418.41|2416.91|2418.29|2416.79|0
1641192440000|2022-01-03 06:47:20|2418.28|2416.78|2418.28|2416.78|2418.28|2416.78|2418.28|2416.78|0
1641192450000|2022-01-03 06:47:30|2418.29|2416.79|2418.41|2416.91|2418.41|2416.91|2418.29|2416.79|0
1641192470000|2022-01-03 06:47:50|2418.38|2416.88|2418.28|2416.78|2418.38|2416.88|2418.28|2416.78|0
1641192480000|2022-01-03 06:48:00|2418.29|2416.79|2418.28|2416.78|2418.29|2416.79|2418.28|2416.78|0
1641192500000|2022-01-03 06:48:20|2418.26|2416.76|2418.05|2416.55|2418.26|2416.76|2418.04|2416.54|0
1641192510000|2022-01-03 06:48:30|2418.06|2416.56|2418.05|2416.55|2418.06|2416.56|2418.05|2416.55|0
1641192520000|2022-01-03 06:48:40|2418.06|2416.56|2418.05|2416.55|2418.06|2416.56|2418.05|2416.55|0
1641192530000|2022-01-03 06:48:50|2418.06|2416.56|2418.06|2416.56|2418.06|2416.56|2418.06|2416.56|0
1641192540000|2022-01-03 06:49:00|2418.05|2416.55|2418.18|2416.68|2418.18|2416.68|2418.05|2416.55|0
1641192550000|2022-01-03 06:49:10|2418.29|2416.79|2418.5|2417|2418.5|2417|2418.29|2416.79|0
1641192570000|2022-01-03 06:49:30|2418.47|2416.97|2418.41|2416.91|2418.47|2416.97|2418.4|2416.9|0
1641192580000|2022-01-03 06:49:40|2418.45|2416.95|2418.41|2416.91|2418.64|2417.14|2418.41|2416.91|0
1641192590000|2022-01-03 06:49:50|2418.45|2416.95|2418.5|2417|2418.5|2417|2418.45|2416.95|0
1641192600000|2022-01-03 06:50:00|2418.52|2417.02|2418.5|2417|2418.64|2417.14|2418.5|2417|0
1641192610000|2022-01-03 06:50:10|2418.54|2417.04|2418.62|2417.12|2418.64|2417.14|2418.54|2417.04|0
1641192620000|2022-01-03 06:50:20|2418.64|2417.14|2418.62|2417.12|2418.64|2417.14|2418.62|2417.12|0
1641192630000|2022-01-03 06:50:30|2418.64|2417.14|2418.62|2417.12|2418.64|2417.14|2418.62|2417.12|0
1641192660000|2022-01-03 06:51:00|2418.59|2417.09|2418.41|2416.91|2418.59|2417.09|2418.41|2416.91|0
1641192670000|2022-01-03 06:51:10|2418.4|2416.9|2418.4|2416.9|2418.4|2416.9|2418.4|2416.9|0
1641192680000|2022-01-03 06:51:20|2418.43|2416.93|2418.65|2417.15|2418.65|2417.15|2418.43|2416.93|0
1641192700000|2022-01-03 06:51:40|2418.64|2417.14|2418.64|2417.14|2418.64|2417.14|2418.64|2417.14|0
1641192720000|2022-01-03 06:52:00|2418.65|2417.15|2418.65|2417.15|2418.65|2417.15|2418.53|2417.03|0
1641192740000|2022-01-03 06:52:20|2418.53|2417.03|2418.64|2417.14|2418.64|2417.14|2418.52|2417.02|0
1641192750000|2022-01-03 06:52:30|2418.65|2417.15|2418.65|2417.15|2418.65|2417.15|2418.52|2417.02|0
1641192760000|2022-01-03 06:52:40|2418.94|2417.44|2419.41|2417.91|2419.53|2418.03|2418.94|2417.44|0
1641192770000|2022-01-03 06:52:50|2419.38|2417.88|2419.41|2417.91|2419.41|2417.91|2419.32|2417.82|0
1641192780000|2022-01-03 06:53:00|2419.45|2417.95|2419.41|2417.91|2419.53|2418.03|2419.41|2417.91|0
1641192790000|2022-01-03 06:53:10|2419.45|2417.95|2419.52|2418.02|2419.53|2418.03|2419.31|2417.81|0
1641192820000|2022-01-03 06:53:40|2419.53|2418.03|2419.53|2418.03|2419.53|2418.03|2419.53|2418.03|0
1641192830000|2022-01-03 06:53:50|2419.52|2418.02|2419.52|2418.02|2419.52|2418.02|2419.52|2418.02|0
1641192840000|2022-01-03 06:54:00|2419.53|2418.03|2419.61|2418.11|2419.61|2418.11|2419.52|2418.02|0
1641192850000|2022-01-03 06:54:10|2419.63|2418.13|2419.74|2418.24|2419.75|2418.25|2419.63|2418.13|0
1641192860000|2022-01-03 06:54:20|2419.73|2418.23|2419.96|2418.46|2419.96|2418.46|2419.73|2418.23|0
1641192870000|2022-01-03 06:54:30|2419.92|2418.42|2419.84|2418.34|2419.96|2418.46|2419.82|2418.32|0
1641192880000|2022-01-03 06:54:40|2419.87|2418.37|2419.84|2418.34|2420.05|2418.55|2419.84|2418.34|0
1641192890000|2022-01-03 06:54:50|2419.87|2418.37|2420.17|2418.67|2420.19|2418.69|2419.87|2418.37|0
1641192900000|2022-01-03 06:55:00|2420.19|2418.69|2420.4|2418.9|2420.4|2418.9|2420.19|2418.69|0
1641192910000|2022-01-03 06:55:10|2420.41|2418.91|2420.41|2418.91|2420.41|2418.91|2420.4|2418.9|0
1641192920000|2022-01-03 06:55:20|2420.4|2418.9|2420.4|2418.9|2420.4|2418.9|2420.4|2418.9|0
1641192930000|2022-01-03 06:55:30|2420.41|2418.91|2420.4|2418.9|2420.41|2418.91|2420.4|2418.9|0
1641192940000|2022-01-03 06:55:40|2420.39|2418.89|2420.39|2418.89|2420.39|2418.89|2420.39|2418.89|0
1641192950000|2022-01-03 06:55:50|2420.38|2418.88|2420.26|2418.76|2420.38|2418.88|2420.17|2418.67|0
1641192960000|2022-01-03 06:56:00|2420.27|2418.77|2420.28|2418.78|2420.4|2418.9|2420.27|2418.77|0
1641192970000|2022-01-03 06:56:10|2420.31|2418.81|2420.49|2418.99|2420.49|2418.99|2420.19|2418.69|0
1641192980000|2022-01-03 06:56:20|2420.53|2419.03|2420.63|2419.13|2420.63|2419.13|2420.53|2419.03|0
1641192990000|2022-01-03 06:56:30|2420.62|2419.12|2420.49|2418.99|2420.62|2419.12|2420.49|2418.99|0
1641193020000|2022-01-03 06:57:00|2420.5|2419|2420.49|2418.99|2420.5|2419|2420.49|2418.99|0
1641193030000|2022-01-03 06:57:10|2420.53|2419.03|2420.49|2418.99|2420.61|2419.11|2420.49|2418.99|0
1641193060000|2022-01-03 06:57:40|2420.51|2419.01|2420.51|2419.01|2420.51|2419.01|2420.51|2419.01|0
1641193080000|2022-01-03 06:58:00|2420.52|2419.02|2420.85|2419.35|2420.85|2419.35|2420.52|2419.02|0
1641193090000|2022-01-03 06:58:10|2420.84|2419.34|2420.72|2419.22|2420.84|2419.34|2420.72|2419.22|0
1641193100000|2022-01-03 06:58:20|2420.73|2419.23|2420.85|2419.35|2420.85|2419.35|2420.73|2419.23|0
1641193130000|2022-01-03 06:58:50|2420.84|2419.34|2420.72|2419.22|2420.84|2419.34|2420.72|2419.22|0
1641193140000|2022-01-03 06:59:00|2420.75|2419.25|2420.94|2419.44|2421.07|2419.57|2420.75|2419.25|0
1641193150000|2022-01-03 06:59:10|2420.95|2419.45|2420.95|2419.45|2420.95|2419.45|2420.95|2419.45|0
1641193160000|2022-01-03 06:59:20|2420.93|2419.43|2421.16|2419.66|2421.28|2419.78|2420.93|2419.43|0
1641193170000|2022-01-03 06:59:30|2421.19|2419.69|2421.28|2419.78|2421.28|2419.78|2421.19|2419.69|0
1641193180000|2022-01-03 06:59:40|2421.21|2419.71|2421.27|2419.77|2421.29|2419.79|2421.07|2419.57|0
1641193190000|2022-01-03 06:59:50|2421.23|2419.73|2421.14|2419.64|2421.27|2419.77|2421.14|2419.64|0
1641193200000|2022-01-03 07:00:00|2421.11|2419.61|2421.14|2419.64|2421.28|2419.78|2420.93|2419.43|0
1641193210000|2022-01-03 07:00:10|2421.11|2419.61|2421.14|2419.64|2421.14|2419.64|2420.83|2419.33|0
1641193220000|2022-01-03 07:00:20|2421.11|2419.61|2420.8|2419.3|2421.11|2419.61|2420.8|2419.3|0
1641193230000|2022-01-03 07:00:30|2420.76|2419.26|2420.9|2419.4|2420.9|2419.4|2420.58|2419.08|0
1641193240000|2022-01-03 07:00:40|2420.94|2419.44|2421.24|2419.74|2421.24|2419.74|2420.94|2419.44|0
1641193250000|2022-01-03 07:00:50|2421.45|2419.95|2421.66|2420.16|2421.98|2420.48|2421.45|2419.95|0
1641193260000|2022-01-03 07:01:00|2421.68|2420.18|2422.1|2420.6|2422.21|2420.71|2421.66|2420.16|0
1641193270000|2022-01-03 07:01:10|2422.03|2420.53|2421.89|2420.39|2422.03|2420.53|2421.89|2420.39|0
1641193280000|2022-01-03 07:01:20|2421.96|2420.46|2422.1|2420.6|2422.12|2420.62|2421.96|2420.46|0
1641193300000|2022-01-03 07:01:40|2422.09|2420.59|2422.1|2420.6|2422.1|2420.6|2422.09|2420.59|0
1641193310000|2022-01-03 07:01:50|2422.14|2420.64|2422.3|2420.8|2422.31|2420.81|2422.14|2420.64|0
1641193320000|2022-01-03 07:02:00|2422.27|2420.77|2422.31|2420.81|2422.31|2420.81|2422.18|2420.68|0
1641193330000|2022-01-03 07:02:10|2422.39|2420.89|2422.51|2421.01|2422.53|2421.03|2422.39|2420.89|0
1641193340000|2022-01-03 07:02:20|2422.55|2421.05|2422.29|2420.79|2422.73|2421.23|2422.27|2420.77|0
1641193350000|2022-01-03 07:02:30|2422.28|2420.78|2422.49|2420.99|2422.5|2421|2422.28|2420.78|0
1641193360000|2022-01-03 07:02:40|2422.5|2421|2422.71|2421.21|2422.71|2421.21|2422.5|2421|0
1641193370000|2022-01-03 07:02:50|2422.72|2421.22|2422.82|2421.32|2422.94|2421.44|2422.72|2421.22|0
1641193380000|2022-01-03 07:03:00|2422.85|2421.35|2422.95|2421.45|2422.95|2421.45|2422.85|2421.35|0
1641193390000|2022-01-03 07:03:10|2423.02|2421.52|2423.17|2421.67|2423.17|2421.67|2423.02|2421.52|0
1641193410000|2022-01-03 07:03:30|2423.16|2421.66|2422.94|2421.44|2423.17|2421.67|2422.94|2421.44|0
1641193420000|2022-01-03 07:03:40|2422.95|2421.45|2422.29|2420.79|2422.95|2421.45|2422.29|2420.79|0
1641193430000|2022-01-03 07:03:50|2422.36|2420.86|2422.83|2421.33|2422.83|2421.33|2422.36|2420.86|0
1641193440000|2022-01-03 07:04:00|2422.79|2421.29|2422.51|2421.01|2422.79|2421.29|2422.51|2421.01|0
1641193450000|2022-01-03 07:04:10|2422.44|2420.94|2422.06|2420.56|2422.44|2420.94|2422.06|2420.56|0
1641193460000|2022-01-03 07:04:20|2422.07|2420.57|2422.27|2420.77|2422.29|2420.79|2422.07|2420.57|0
1641193480000|2022-01-03 07:04:40|2422.29|2420.79|2422.28|2420.78|2422.29|2420.79|2422.28|2420.78|0
1641193490000|2022-01-03 07:04:50|2422.29|2420.79|2422.06|2420.56|2422.29|2420.79|2422.06|2420.56|0
1641193500000|2022-01-03 07:05:00|2422.05|2420.55|2422.29|2420.79|2422.29|2420.79|2422.05|2420.55|0
1641193510000|2022-01-03 07:05:10|2422.22|2420.72|2422.07|2420.57|2422.22|2420.72|2422.07|2420.57|0
1641193520000|2022-01-03 07:05:20|2421.97|2420.47|2421.93|2420.43|2422.06|2420.56|2421.71|2420.21|0
1641193530000|2022-01-03 07:05:30|2421.94|2420.44|2422.07|2420.57|2422.07|2420.57|2421.85|2420.35|0
1641193540000|2022-01-03 07:05:40|2422.14|2420.64|2421.73|2420.23|2422.29|2420.79|2421.73|2420.23|0
1641193560000|2022-01-03 07:06:00|2421.74|2420.24|2421.73|2420.23|2421.74|2420.24|2421.65|2420.15|0
1641193570000|2022-01-03 07:06:10|2421.74|2420.24|2421.88|2420.38|2421.88|2420.38|2421.65|2420.15|0
1641193580000|2022-01-03 07:06:20|2421.87|2420.37|2421.97|2420.47|2422.19|2420.69|2421.87|2420.37|0
1641193590000|2022-01-03 07:06:30|2421.93|2420.43|2422|2420.5|2422|2420.5|2421.86|2420.36|0
1641193600000|2022-01-03 07:06:40|2422.09|2420.59|2421.97|2420.47|2422.09|2420.59|2421.86|2420.36|0
1641193610000|2022-01-03 07:06:50|2422|2420.5|2422.09|2420.59|2422.09|2420.59|2422|2420.5|0
1641193620000|2022-01-03 07:07:00|2422.07|2420.57|2423.27|2421.77|2423.27|2421.77|2422.07|2420.57|0
1641193630000|2022-01-03 07:07:10|2423.31|2421.81|2423.04|2421.54|2423.36|2421.86|2423.04|2421.54|0
1641193680000|2022-01-03 07:08:00|2422.97|2421.47|2422.82|2421.32|2422.97|2421.47|2422.82|2421.32|0
1641193690000|2022-01-03 07:08:10|2422.83|2421.33|2422.82|2421.32|2422.83|2421.33|2422.82|2421.32|0
1641193700000|2022-01-03 07:08:20|2422.81|2421.31|2422.82|2421.32|2422.82|2421.32|2422.81|2421.31|0
1641193710000|2022-01-03 07:08:30|2422.89|2421.39|2423.03|2421.53|2423.04|2421.54|2422.89|2421.39|0
1641193720000|2022-01-03 07:08:40|2422.96|2421.46|2422.82|2421.32|2422.96|2421.46|2422.82|2421.32|0
1641193730000|2022-01-03 07:08:50|2422.84|2421.34|2422.84|2421.34|2422.84|2421.34|2422.84|2421.34|0
1641193760000|2022-01-03 07:09:20|2422.79|2421.29|2422.16|2420.66|2422.79|2421.29|2422.16|2420.66|0
1641193770000|2022-01-03 07:09:30|2422.23|2420.73|2422.37|2420.87|2422.38|2420.88|2422.23|2420.73|0
1641193780000|2022-01-03 07:09:40|2422.3|2420.8|2422.37|2420.87|2422.37|2420.87|2422.14|2420.64|0
1641193790000|2022-01-03 07:09:50|2422.3|2420.8|2422.16|2420.66|2422.3|2420.8|2422.14|2420.64|0
1641193800000|2022-01-03 07:10:00|2422.2|2420.7|2422.16|2420.66|2422.25|2420.75|2422.14|2420.64|0
1641193820000|2022-01-03 07:10:20|2422.12|2420.62|2421.91|2420.41|2422.12|2420.62|2421.91|2420.41|0
1641193830000|2022-01-03 07:10:30|2421.92|2420.42|2421.93|2420.43|2421.93|2420.43|2421.92|2420.42|0
1641193840000|2022-01-03 07:10:40|2421.89|2420.39|2421.91|2420.41|2421.91|2420.41|2421.79|2420.29|0
1641193860000|2022-01-03 07:11:00|2421.84|2420.34|2421.91|2420.41|2421.91|2420.41|2421.7|2420.2|0
1641193870000|2022-01-03 07:11:10|2421.9|2420.4|2421.34|2419.84|2421.9|2420.4|2421.13|2419.63|0
1641193880000|2022-01-03 07:11:20|2421.37|2419.87|2421.34|2419.84|2421.47|2419.97|2421.34|2419.84|0
1641193890000|2022-01-03 07:11:30|2421.37|2419.87|2421.69|2420.19|2421.69|2420.19|2421.35|2419.85|0
1641193900000|2022-01-03 07:11:40|2421.58|2420.08|2421.02|2419.52|2421.58|2420.08|2421.02|2419.52|0
1641193910000|2022-01-03 07:11:50|2420.95|2419.45|2420.46|2418.96|2420.95|2419.45|2420.35|2418.85|0
1641193920000|2022-01-03 07:12:00|2420.5|2419|2420.57|2419.07|2420.58|2419.08|2420.37|2418.87|0
1641193930000|2022-01-03 07:12:10|2420.5|2419|2420.35|2418.85|2420.5|2419|2420.35|2418.85|0
1641193940000|2022-01-03 07:12:20|2420.42|2418.92|2420.58|2419.08|2420.58|2419.08|2420.42|2418.92|0
1641193950000|2022-01-03 07:12:30|2420.55|2419.05|2420.59|2419.09|2420.59|2419.09|2420.46|2418.96|0
1641193960000|2022-01-03 07:12:40|2420.58|2419.08|2420.37|2418.87|2420.58|2419.08|2420.37|2418.87|0
1641193970000|2022-01-03 07:12:50|2420.35|2418.85|2420.37|2418.87|2420.37|2418.87|2420.35|2418.85|0
1641193990000|2022-01-03 07:13:10|2420.3|2418.8|2420.15|2418.65|2420.3|2418.8|2420.15|2418.65|0
1641194000000|2022-01-03 07:13:20|2420.14|2418.64|2420.15|2418.65|2420.15|2418.65|2420.14|2418.64|0
1641194020000|2022-01-03 07:13:40|2420.16|2418.66|2420.16|2418.66|2420.16|2418.66|2420.15|2418.65|0
1641194030000|2022-01-03 07:13:50|2420.17|2418.67|2420.17|2418.67|2420.17|2418.67|2420.17|2418.67|0
1641194040000|2022-01-03 07:14:00|2420.14|2418.64|2420.14|2418.64|2420.14|2418.64|2420.14|2418.64|0
1641194050000|2022-01-03 07:14:10|2420.15|2418.65|2420.15|2418.65|2420.15|2418.65|2420.15|2418.65|0
1641194060000|2022-01-03 07:14:20|2420.14|2418.64|2420.14|2418.64|2420.14|2418.64|2420.14|2418.64|0
1641194070000|2022-01-03 07:14:30|2420.13|2418.63|2420.13|2418.63|2420.13|2418.63|2420.13|2418.63|0
1641194080000|2022-01-03 07:14:40|2420.09|2418.59|2420.01|2418.51|2420.09|2418.59|2420.01|2418.51|0
1641194090000|2022-01-03 07:14:50|2420.04|2418.54|2420.14|2418.64|2420.14|2418.64|2420.04|2418.54|0
1641194100000|2022-01-03 07:15:00|2420.13|2418.63|2420.11|2418.61|2420.13|2418.63|2420.11|2418.61|0
1641194110000|2022-01-03 07:15:10|2420.13|2418.63|2420.13|2418.63|2420.13|2418.63|2420.13|2418.63|0
1641194120000|2022-01-03 07:15:20|2420.11|2418.61|2419.91|2418.41|2420.11|2418.61|2419.78|2418.28|0
1641194160000|2022-01-03 07:16:00|2419.9|2418.4|2419.67|2418.17|2419.9|2418.4|2419.67|2418.17|0
1641194170000|2022-01-03 07:16:10|2419.64|2418.14|2419.54|2418.04|2419.67|2418.17|2419.54|2418.04|0
1641194180000|2022-01-03 07:16:20|2419.55|2418.05|2419.67|2418.17|2419.69|2418.19|2419.55|2418.05|0
1641194200000|2022-01-03 07:16:40|2419.69|2418.19|2419.69|2418.19|2419.69|2418.19|2419.69|2418.19|0
1641194210000|2022-01-03 07:16:50|2419.67|2418.17|2419.67|2418.17|2419.67|2418.17|2419.67|2418.17|0
1641194220000|2022-01-03 07:17:00|2419.6|2418.1|2419.46|2417.96|2419.6|2418.1|2419.46|2417.96|0
1641194240000|2022-01-03 07:17:20|2419.45|2417.95|2419.45|2417.95|2419.45|2417.95|2419.45|2417.95|0
1641194270000|2022-01-03 07:17:50|2419.46|2417.96|2419.67|2418.17|2419.67|2418.17|2419.46|2417.96|0
1641194280000|2022-01-03 07:18:00|2419.64|2418.14|2419.45|2417.95|2419.64|2418.14|2419.45|2417.95|0
1641194290000|2022-01-03 07:18:10|2419.46|2417.96|2419.46|2417.96|2419.46|2417.96|2419.46|2417.96|0
1641194310000|2022-01-03 07:18:30|2419.45|2417.95|2418.69|2417.19|2419.45|2417.95|2418.59|2417.09|0
1641194320000|2022-01-03 07:18:40|2418.72|2417.22|2418.81|2417.31|2418.82|2417.32|2418.72|2417.22|0
1641194330000|2022-01-03 07:18:50|2418.82|2417.32|2418.7|2417.2|2418.82|2417.32|2418.7|2417.2|0
1641194340000|2022-01-03 07:19:00|2418.69|2417.19|2418.15|2416.65|2418.81|2417.31|2418.15|2416.65|0
1641194350000|2022-01-03 07:19:10|2418.14|2416.64|2418.58|2417.08|2418.58|2417.08|2417.69|2416.19|0
1641194360000|2022-01-03 07:19:20|2418.62|2417.12|2418.79|2417.29|2418.79|2417.29|2418.62|2417.12|0
1641194370000|2022-01-03 07:19:30|2418.81|2417.31|2418.81|2417.31|2418.81|2417.31|2418.81|2417.31|0
1641194380000|2022-01-03 07:19:40|2418.82|2417.32|2418.82|2417.32|2418.82|2417.32|2418.82|2417.32|0
1641194400000|2022-01-03 07:20:00|2418.81|2417.31|2418.81|2417.31|2418.81|2417.31|2418.81|2417.31|0
1641194410000|2022-01-03 07:20:10|2418.82|2417.32|2418.81|2417.31|2418.82|2417.32|2418.81|2417.31|0
1641194420000|2022-01-03 07:20:20|2418.74|2417.24|2418.37|2416.87|2418.74|2417.24|2418.37|2416.87|0
1641194430000|2022-01-03 07:20:30|2418.38|2416.88|2418.15|2416.65|2418.38|2416.88|2417.94|2416.44|0
1641194440000|2022-01-03 07:20:40|2418.08|2416.58|2418.15|2416.65|2418.15|2416.65|2417.94|2416.44|0
1641194460000|2022-01-03 07:21:00|2418.16|2416.66|2418.37|2416.87|2418.37|2416.87|2418.16|2416.66|0
1641194470000|2022-01-03 07:21:10|2418.38|2416.88|2418.37|2416.87|2418.59|2417.09|2418.37|2416.87|0
1641194480000|2022-01-03 07:21:20|2418.38|2416.88|2418.37|2416.87|2418.38|2416.88|2418.37|2416.87|0
1641194500000|2022-01-03 07:21:40|2418.44|2416.94|2418.58|2417.08|2418.58|2417.08|2418.44|2416.94|0
1641194510000|2022-01-03 07:21:50|2418.54|2417.04|2418.69|2417.19|2418.69|2417.19|2418.46|2416.96|0
1641194520000|2022-01-03 07:22:00|2418.65|2417.15|2418.81|2417.31|2418.81|2417.31|2418.59|2417.09|0
1641194530000|2022-01-03 07:22:10|2418.77|2417.27|2418.38|2416.88|2418.77|2417.27|2418.38|2416.88|0
1641194540000|2022-01-03 07:22:20|2418.37|2416.87|2418.16|2416.66|2418.37|2416.87|2418.15|2416.65|0
1641194560000|2022-01-03 07:22:40|2418.09|2416.59|2417.94|2416.44|2418.09|2416.59|2417.94|2416.44|0
1641194570000|2022-01-03 07:22:50|2417.96|2416.46|2417.96|2416.46|2417.96|2416.46|2417.96|2416.46|0
1641194580000|2022-01-03 07:23:00|2418.03|2416.53|2418.48|2416.98|2418.61|2417.11|2418.03|2416.53|0
1641194590000|2022-01-03 07:23:10|2418.49|2416.99|2418.61|2417.11|2418.61|2417.11|2418.49|2416.99|0
1641194610000|2022-01-03 07:23:30|2418.47|2416.97|2418.17|2416.67|2418.47|2416.97|2418.05|2416.55|0
1641194630000|2022-01-03 07:23:50|2418.1|2416.6|2417.94|2416.44|2418.1|2416.6|2417.94|2416.44|0
1641194640000|2022-01-03 07:24:00|2417.96|2416.46|2417.95|2416.45|2417.96|2416.46|2417.94|2416.44|0
1641194650000|2022-01-03 07:24:10|2417.94|2416.44|2417.94|2416.44|2417.94|2416.44|2417.94|2416.44|0
1641194660000|2022-01-03 07:24:20|2417.93|2416.43|2417.94|2416.44|2417.94|2416.44|2417.93|2416.43|0
1641194680000|2022-01-03 07:24:40|2417.88|2416.38|2417.67|2416.17|2417.9|2416.4|2417.67|2416.17|0
1641194700000|2022-01-03 07:25:00|2417.32|2415.82|2416.78|2415.28|2417.32|2415.82|2416.58|2415.08|0
1641194710000|2022-01-03 07:25:10|2416.79|2415.29|2417|2415.5|2417|2415.5|2416.78|2415.28|0
1641194730000|2022-01-03 07:25:30|2416.93|2415.43|2416.56|2415.06|2416.93|2415.43|2416.56|2415.06|0
1641194740000|2022-01-03 07:25:40|2416.57|2415.07|2416.44|2414.94|2416.58|2415.08|2416.44|2414.94|0
1641194750000|2022-01-03 07:25:50|2416.48|2414.98|2416.56|2415.06|2416.56|2415.06|2416.48|2414.98|0
1641194760000|2022-01-03 07:26:00|2416.63|2415.13|2416.79|2415.29|2416.79|2415.29|2416.63|2415.13|0
1641194770000|2022-01-03 07:26:10|2416.8|2415.3|2416.8|2415.3|2416.8|2415.3|2416.8|2415.3|0
1641194780000|2022-01-03 07:26:20|2416.81|2415.31|2416.81|2415.31|2416.81|2415.31|2416.81|2415.31|0
1641194790000|2022-01-03 07:26:30|2416.8|2415.3|2416.68|2415.18|2416.8|2415.3|2416.68|2415.18|0
1641194800000|2022-01-03 07:26:40|2416.72|2415.22|2417.05|2415.55|2417.05|2415.55|2416.72|2415.22|0
1641194810000|2022-01-03 07:26:50|2416.97|2415.47|2417.06|2415.56|2417.06|2415.56|2416.83|2415.33|0
1641194820000|2022-01-03 07:27:00|2417.02|2415.52|2417.07|2415.57|2417.07|2415.57|2416.92|2415.42|0
1641194830000|2022-01-03 07:27:10|2417.11|2415.61|2417.51|2416.01|2417.95|2416.45|2417.11|2415.61|0
1641194840000|2022-01-03 07:27:20|2417.54|2416.04|2417.73|2416.23|2417.73|2416.23|2417.54|2416.04|0
1641194850000|2022-01-03 07:27:30|2417.72|2416.22|2417.73|2416.23|2417.73|2416.23|2417.59|2416.09|0
1641194860000|2022-01-03 07:27:40|2417.69|2416.19|2417.61|2416.11|2417.73|2416.23|2417.61|2416.11|0
1641194870000|2022-01-03 07:27:50|2417.5|2416|2417.39|2415.89|2417.5|2416|2417.29|2415.79|0
1641194880000|2022-01-03 07:28:00|2417.35|2415.85|2417.5|2416|2417.5|2416|2417.29|2415.79|0
1641194890000|2022-01-03 07:28:10|2417.51|2416.01|2417.61|2416.11|2417.61|2416.11|2417.51|2416.01|0
1641194900000|2022-01-03 07:28:20|2417.57|2416.07|2417.95|2416.45|2417.95|2416.45|2417.51|2416.01|0
1641194910000|2022-01-03 07:28:30|2417.94|2416.44|2417.95|2416.45|2417.95|2416.45|2417.94|2416.44|0
1641194920000|2022-01-03 07:28:40|2417.99|2416.49|2418.04|2416.54|2418.05|2416.55|2417.95|2416.45|0
1641194930000|2022-01-03 07:28:50|2418|2416.5|2417.94|2416.44|2418|2416.5|2417.94|2416.44|0
1641194940000|2022-01-03 07:29:00|2417.93|2416.43|2417.49|2415.99|2417.93|2416.43|2417.47|2415.97|0
1641194960000|2022-01-03 07:29:20|2417.7|2416.2|2417.72|2416.22|2417.72|2416.22|2417.58|2416.08|0
1641194970000|2022-01-03 07:29:30|2417.68|2416.18|2417.6|2416.1|2417.72|2416.22|2417.58|2416.08|0
1641194980000|2022-01-03 07:29:40|2417.56|2416.06|2417.58|2416.08|2417.58|2416.08|2417.5|2416|0
1641194990000|2022-01-03 07:29:50|2417.59|2416.09|2417.6|2416.1|2417.6|2416.1|2417.5|2416|0
1641195000000|2022-01-03 07:30:00|2417.63|2416.13|2417.49|2415.99|2417.73|2416.23|2417.49|2415.99|19
1641195010000|2022-01-03 07:30:10|2417.58|2416.08|2417.5|2416|2417.72|2416.22|2417.5|2416|0
1641195020000|2022-01-03 07:30:20|2417.49|2415.99|2417.49|2415.99|2417.72|2416.22|2417.49|2415.99|0
1641195030000|2022-01-03 07:30:30|2417.47|2415.97|2417.26|2415.76|2417.47|2415.97|2417.21|2415.71|0
1641195040000|2022-01-03 07:30:40|2417.33|2415.83|2418.38|2416.98|2420.51|2419.11|2417.33|2415.83|6
1641195050000|2022-01-03 07:30:50|2418.51|2417.11|2419.38|2417.98|2419.38|2417.98|2418.51|2417.11|0
1641195060000|2022-01-03 07:31:00|2419.26|2417.86|2419.63|2418.23|2419.63|2418.23|2414.26|2412.86|40
1641195070000|2022-01-03 07:31:10|2417.51|2416.11|2417.51|2416.11|2417.51|2416.11|2417.13|2415.73|0
1641195080000|2022-01-03 07:31:20|2417.63|2416.23|2417.63|2416.23|2417.63|2416.23|2417.63|2416.23|0
1641195090000|2022-01-03 07:31:30|2417.76|2416.36|2417.76|2416.36|2417.76|2416.36|2417.76|2416.36|0
1641195110000|2022-01-03 07:31:50|2417.88|2416.48|2417.76|2416.36|2417.88|2416.48|2417.76|2416.36|0
1641195120000|2022-01-03 07:32:00|2417.63|2416.23|2417.51|2416.11|2417.63|2416.23|2417.51|2416.11|0
1641195180000|2022-01-03 07:33:00|2417.38|2415.98|2417.13|2415.73|2417.38|2415.98|2417.13|2415.73|0
1641195190000|2022-01-03 07:33:10|2417.26|2415.86|2417.13|2415.73|2417.26|2415.86|2417.13|2415.73|0
1641195200000|2022-01-03 07:33:20|2417.26|2415.86|2417.26|2415.86|2417.26|2415.86|2417.26|2415.86|0
1641195240000|2022-01-03 07:34:00|2417.13|2415.73|2417.13|2415.73|2417.13|2415.73|2417.13|2415.73|0
1641195250000|2022-01-03 07:34:10|2418.26|2416.86|2418.26|2416.86|2418.26|2416.86|2418.26|2416.86|23
1641195280000|2022-01-03 07:34:40|2417.51|2416.11|2417.38|2415.98|2417.51|2416.11|2417.38|2415.98|0
1641195290000|2022-01-03 07:34:50|2417.51|2416.11|2417.51|2416.11|2417.51|2416.11|2417.51|2416.11|0
1641195300000|2022-01-03 07:35:00|2417.38|2415.98|2417.38|2415.98|2417.38|2415.98|2417.38|2415.98|0
1641195330000|2022-01-03 07:35:30|2417.26|2415.86|2417.26|2415.86|2417.26|2415.86|2417.26|2415.86|0
1641195340000|2022-01-03 07:35:40|2417.38|2415.98|2417.38|2415.98|2417.38|2415.98|2417.38|2415.98|0
1641195350000|2022-01-03 07:35:50|2417.51|2416.11|2417.51|2416.11|2417.51|2416.11|2417.51|2416.11|0
1641195360000|2022-01-03 07:36:00|2417.38|2415.98|2417.38|2415.98|2417.38|2415.98|2417.38|2415.98|0
1641195370000|2022-01-03 07:36:10|2416.13|2414.73|2416.26|2414.86|2416.26|2414.86|2416.13|2414.73|2
1641195380000|2022-01-03 07:36:20|2416.51|2415.11|2416.63|2415.23|2416.63|2415.23|2416.51|2415.11|0
1641195390000|2022-01-03 07:36:30|2416.26|2414.86|2416.76|2415.36|2416.76|2415.36|2416.26|2414.86|0
1641195420000|2022-01-03 07:37:00|2416.63|2415.23|2416.01|2414.61|2416.63|2415.23|2416.01|2414.61|0
1641195440000|2022-01-03 07:37:20|2416.26|2414.86|2416.26|2414.86|2416.26|2414.86|2416.26|2414.86|0
1641195450000|2022-01-03 07:37:30|2416.01|2414.61|2416.13|2414.73|2416.13|2414.73|2416.01|2414.61|0
1641195460000|2022-01-03 07:37:40|2416.26|2414.86|2416.26|2414.86|2416.26|2414.86|2416.26|2414.86|0
1641195470000|2022-01-03 07:37:50|2416.38|2414.98|2416.38|2414.98|2416.38|2414.98|2416.38|2414.98|0
1641195510000|2022-01-03 07:38:30|2416.26|2414.86|2415.88|2414.48|2416.26|2414.86|2415.88|2414.48|0
1641195520000|2022-01-03 07:38:40|2416.01|2414.61|2416.01|2414.61|2416.01|2414.61|2416.01|2414.61|0
1641195530000|2022-01-03 07:38:50|2416.13|2414.73|2416.13|2414.73|2416.13|2414.73|2416.13|2414.73|0
1641195540000|2022-01-03 07:39:00|2416.26|2414.86|2416.51|2415.11|2417.01|2415.61|2416.01|2414.61|12
1641195550000|2022-01-03 07:39:10|2416.63|2415.23|2416.76|2415.36|2416.88|2415.48|2416.63|2415.23|0
1641195560000|2022-01-03 07:39:20|2416.63|2415.23|2416.88|2415.48|2416.88|2415.48|2416.63|2415.23|0
1641195570000|2022-01-03 07:39:30|2416.63|2415.23|2416.76|2415.36|2416.76|2415.36|2416.63|2415.23|0
1641195600000|2022-01-03 07:40:00|2416.63|2415.23|2416.63|2415.23|2416.63|2415.23|2416.63|2415.23|0
1641195620000|2022-01-03 07:40:20|2416.76|2415.36|2416.76|2415.36|2416.76|2415.36|2416.76|2415.36|0
1641195640000|2022-01-03 07:40:40|2416.63|2415.23|2416.88|2415.48|2416.88|2415.48|2416.63|2415.23|0
1641195650000|2022-01-03 07:40:50|2416.63|2415.23|2416.63|2415.23|2416.63|2415.23|2416.63|2415.23|1
1641195660000|2022-01-03 07:41:00|2416.76|2415.36|2416.51|2415.11|2416.76|2415.36|2416.51|2415.11|0
1641195670000|2022-01-03 07:41:10|2416.63|2415.23|2416.63|2415.23|2416.63|2415.23|2416.63|2415.23|0
1641195720000|2022-01-03 07:42:00|2416.76|2415.36|2416.26|2414.86|2416.76|2415.36|2416.13|2414.73|1
1641195740000|2022-01-03 07:42:20|2416.38|2414.98|2416.38|2414.98|2416.38|2414.98|2416.38|2414.98|0
1641195780000|2022-01-03 07:43:00|2416.51|2415.11|2416.26|2414.86|2416.51|2415.11|2416.26|2414.86|0
1641195800000|2022-01-03 07:43:20|||||||||2
1641195830000|2022-01-03 07:43:50|2416.01|2414.61|2416.01|2414.61|2416.01|2414.61|2415.88|2414.48|1
1641195840000|2022-01-03 07:44:00|2416.13|2414.73|2416.01|2414.61|2416.13|2414.73|2415.88|2414.48|0
1641195900000|2022-01-03 07:45:00|2416.13|2414.73|2416.01|2414.61|2416.13|2414.73|2416.01|2414.61|1
1641195960000|2022-01-03 07:46:00|2416.13|2414.73|2416.01|2414.61|2416.13|2414.73|2416.01|2414.61|1
1641195970000|2022-01-03 07:46:10|2416.13|2414.73|2416.63|2415.23|2416.63|2415.23|2416.13|2414.73|12
1641195990000|2022-01-03 07:46:30|2416.51|2415.11|2416.38|2414.98|2416.51|2415.11|2416.38|2414.98|0
1641196020000|2022-01-03 07:47:00|2416.26|2414.86|2416.26|2414.86|2416.26|2414.86|2416.26|2414.86|0
1641196030000|2022-01-03 07:47:10|2416.38|2414.98|2416.38|2414.98|2416.38|2414.98|2416.38|2414.98|0
1641196060000|2022-01-03 07:47:40|2416.51|2415.11|2416.51|2415.11|2416.51|2415.11|2416.51|2415.11|0
1641196080000|2022-01-03 07:48:00|2416.63|2415.23|2416.51|2415.11|2416.63|2415.23|2416.51|2415.11|5
1641196130000|2022-01-03 07:48:50|2416.13|2414.73|2416.26|2414.86|2416.26|2414.86|2416.13|2414.73|1
1641196140000|2022-01-03 07:49:00|2416.38|2414.98|2416.13|2414.73|2416.38|2414.98|2416.13|2414.73|0
1641196150000|2022-01-03 07:49:10|2416.01|2414.61|2416.13|2414.73|2416.13|2414.73|2416.01|2414.61|1
1641196160000|2022-01-03 07:49:20|2416.26|2414.86|2416.26|2414.86|2416.26|2414.86|2416.26|2414.86|3
1641196200000|2022-01-03 07:50:00|2416.38|2414.98|2416.26|2414.86|2416.38|2414.98|2416.26|2414.86|1
1641196210000|2022-01-03 07:50:10|2416.13|2414.73|2416.13|2414.73|2416.13|2414.73|2416.13|2414.73|0
1641196260000|2022-01-03 07:51:00|2416.26|2414.86|2416.51|2415.11|2416.76|2415.36|2416.01|2414.61|12
1641196270000|2022-01-03 07:51:10|2416.63|2415.23|2416.63|2415.23|2416.63|2415.23|2416.63|2415.23|0
1641196320000|2022-01-03 07:52:00|2416.51|2415.11|2416.51|2415.11|2416.51|2415.11|2416.51|2415.11|0
1641196380000|2022-01-03 07:53:00|2416.63|2415.23|2416.38|2414.98|2416.63|2415.23|2416.38|2414.98|0
1641196390000|2022-01-03 07:53:10|2416.51|2415.11|2416.51|2415.11|2416.51|2415.11|2416.51|2415.11|10
1641196450000|2022-01-03 07:54:10|||||||||10
1641196460000|2022-01-03 07:54:20|2416.63|2415.23|2417.26|2415.86|2417.26|2415.86|2416.63|2415.23|1
1641196470000|2022-01-03 07:54:30|2417.38|2415.98|2417.63|2416.23|2417.63|2416.23|2417.38|2415.98|0
1641196480000|2022-01-03 07:54:40|2417.76|2416.36|2418.38|2416.98|2418.63|2417.23|2417.76|2416.36|0
1641196490000|2022-01-03 07:54:50|2418.51|2417.11|2418.51|2417.11|2418.51|2417.11|2418.51|2417.11|0
1641196500000|2022-01-03 07:55:00|2417.92|2416.42|2418.14|2416.64|2418.14|2416.64|2417.92|2416.42|0
1641196530000|2022-01-03 07:55:30|2418.11|2416.61|2418.02|2416.52|2418.11|2416.61|2418.02|2416.52|0
1641196540000|2022-01-03 07:55:40|2417.99|2416.49|2418.02|2416.52|2418.14|2416.64|2417.92|2416.42|0
1641196560000|2022-01-03 07:56:00|2417.92|2416.42|2417.92|2416.42|2417.92|2416.42|2417.7|2416.2|0
1641196570000|2022-01-03 07:56:10|2417.9|2416.4|2417.9|2416.4|2417.9|2416.4|2417.9|2416.4|0
1641196580000|2022-01-03 07:56:20|2417.91|2416.41|2417.92|2416.42|2417.92|2416.42|2417.91|2416.41|0
1641196590000|2022-01-03 07:56:30|2418.06|2416.56|2418.14|2416.64|2418.36|2416.86|2418.06|2416.56|0
1641196600000|2022-01-03 07:56:40|2418.15|2416.65|2418.36|2416.86|2418.36|2416.86|2418.15|2416.65|0
1641196610000|2022-01-03 07:56:50|2418.4|2416.9|2418.62|2417.12|2418.62|2417.12|2418.4|2416.9|0
1641196620000|2022-01-03 07:57:00|2418.66|2417.16|2419.27|2417.77|2419.27|2417.77|2418.66|2417.16|0
1641196630000|2022-01-03 07:57:10|2419.35|2417.85|2419.89|2418.39|2420.12|2418.62|2419.35|2417.85|0
1641196640000|2022-01-03 07:57:20|2419.96|2418.46|2420.3|2418.8|2420.53|2419.03|2419.88|2418.38|0
1641196650000|2022-01-03 07:57:30|2420.33|2418.83|2420.52|2419.02|2420.74|2419.24|2420.09|2418.59|0
1641196660000|2022-01-03 07:57:40|2420.56|2419.06|2421.23|2419.73|2421.27|2419.77|2420.52|2419.02|0
1641196670000|2022-01-03 07:57:50|2421.18|2419.68|2422.01|2420.51|2422.04|2420.54|2421.06|2419.56|0
1641196680000|2022-01-03 07:58:00|2421.94|2420.44|2422.88|2421.38|2422.97|2421.47|2421.37|2419.87|0
1641196690000|2022-01-03 07:58:10|2422.91|2421.41|2423.08|2421.58|2423.18|2421.68|2422.65|2421.15|0
1641196700000|2022-01-03 07:58:20|2423.01|2421.51|2423.3|2421.8|2423.73|2422.23|2422.86|2421.36|0
1641196710000|2022-01-03 07:58:30|2423.34|2421.84|2424.47|2422.97|2424.47|2422.97|2423.3|2421.8|0
1641196720000|2022-01-03 07:58:40|2424.4|2422.9|2425.62|2424.12|2425.66|2424.16|2424.25|2422.75|0
1641196730000|2022-01-03 07:58:50|2425.54|2424.04|2425.4|2423.9|2426.27|2424.77|2425.23|2423.73|0
1641196740000|2022-01-03 07:59:00|2425.33|2423.83|2424.75|2423.25|2425.41|2423.91|2424.75|2423.25|0
1641196750000|2022-01-03 07:59:10|2424.76|2423.26|2424.54|2423.04|2424.77|2423.27|2424.54|2423.04|0
1641196760000|2022-01-03 07:59:20|2424.47|2422.97|2424.1|2422.6|2424.47|2422.97|2424.1|2422.6|0
1641196770000|2022-01-03 07:59:30|2423.89|2422.39|2423.96|2422.46|2423.96|2422.46|2423.89|2422.39|0
1641196780000|2022-01-03 07:59:40|2424.1|2422.6|2423.99|2422.49|2424.11|2422.61|2423.89|2422.39|0
1641196790000|2022-01-03 07:59:50|2423.96|2422.46|2423.22|2421.72|2423.96|2422.46|2423.22|2421.72|0
1641196800000|2022-01-03 08:00:00|2423.04|2421.54|2424.43|2423.93|2424.93|2424.43|2420.56|2420.06|778
1641196810000|2022-01-03 08:00:10|2424.56|2424.06|2424.68|2424.18|2425.06|2424.56|2424.56|2424.06|141
1641196820000|2022-01-03 08:00:20|2424.56|2424.06|2424.81|2424.31|2424.81|2424.31|2424.06|2423.56|81
1641196830000|2022-01-03 08:00:30|2424.93|2424.43|2424.81|2424.31|2425.18|2424.68|2424.68|2424.18|169
1641196840000|2022-01-03 08:00:40|2425.06|2424.56|2424.06|2423.56|2425.06|2424.56|2423.93|2423.43|103
1641196850000|2022-01-03 08:00:50|2423.93|2423.43|2424.56|2424.06|2424.56|2424.06|2423.68|2423.18|65
1641196860000|2022-01-03 08:01:00|2424.81|2424.31|2425.18|2424.68|2425.18|2424.68|2424.56|2424.06|88
1641196870000|2022-01-03 08:01:10|2425.31|2424.81|2425.68|2425.18|2426.18|2425.68|2425.31|2424.81|162
1641196880000|2022-01-03 08:01:20|2425.56|2425.06|2426.31|2425.81|2426.43|2425.93|2425.56|2425.06|139
1641196890000|2022-01-03 08:01:30|2426.43|2425.93|2426.43|2425.93|2426.93|2426.43|2426.18|2425.68|126
1641196900000|2022-01-03 08:01:40|2426.31|2425.81|2426.43|2425.93|2426.68|2426.18|2426.06|2425.56|139
1641196910000|2022-01-03 08:01:50|2426.56|2426.06|2427.18|2426.68|2427.18|2426.68|2426.31|2425.81|108
1641196920000|2022-01-03 08:02:00|2427.31|2426.81|2427.43|2426.93|2428.06|2427.56|2427.31|2426.81|103
1641196930000|2022-01-03 08:02:10|2427.56|2427.06|2427.31|2426.81|2427.81|2427.31|2427.06|2426.56|198
1641196940000|2022-01-03 08:02:20|2427.06|2426.56|2427.06|2426.56|2427.43|2426.93|2426.56|2426.06|129
1641196950000|2022-01-03 08:02:30|2426.81|2426.31|2427.56|2427.06|2427.81|2427.31|2426.81|2426.31|161
1641196960000|2022-01-03 08:02:40|2427.31|2426.81|2427.81|2427.31|2428.06|2427.56|2427.31|2426.81|75
1641196970000|2022-01-03 08:02:50|2427.68|2427.18|2427.31|2426.81|2427.68|2427.18|2427.31|2426.81|140
1641196980000|2022-01-03 08:03:00|2427.56|2427.06|2428.06|2427.56|2428.06|2427.56|2427.18|2426.68|214
1641196990000|2022-01-03 08:03:10|2428.18|2427.68|2429.18|2428.68|2429.18|2428.68|2428.06|2427.56|102
1641197000000|2022-01-03 08:03:20|2429.06|2428.56|2429.56|2429.06|2430.18|2429.68|2429.06|2428.56|93
1641197010000|2022-01-03 08:03:30|2429.43|2428.93|2428.81|2428.31|2429.43|2428.93|2428.56|2428.06|145
1641197020000|2022-01-03 08:03:40|2428.56|2428.06|2429.31|2428.81|2429.68|2429.18|2428.56|2428.06|102
1641197030000|2022-01-03 08:03:50|2429.18|2428.68|2429.06|2428.56|2429.31|2428.81|2428.68|2428.18|29
1641197040000|2022-01-03 08:04:00|2429.18|2428.68|2429.68|2429.18|2430.18|2429.68|2429.18|2428.68|74
1641197050000|2022-01-03 08:04:10|2429.56|2429.06|2430.31|2429.81|2430.81|2430.31|2429.56|2429.06|51
1641197060000|2022-01-03 08:04:20|2430.18|2429.68|2429.18|2428.68|2430.31|2429.81|2429.18|2428.68|55
1641197070000|2022-01-03 08:04:30|2429.31|2428.81|2429.68|2429.18|2430.31|2429.81|2429.18|2428.68|52
1641197080000|2022-01-03 08:04:40|2429.81|2429.31|2429.81|2429.31|2429.93|2429.43|2429.43|2428.93|86
1641197090000|2022-01-03 08:04:50|2429.68|2429.18|2429.81|2429.31|2429.93|2429.43|2429.68|2429.18|40
1641197100000|2022-01-03 08:05:00|2429.68|2429.18|2429.93|2429.43|2430.43|2429.93|2429.68|2429.18|206
1641197110000|2022-01-03 08:05:10|2429.81|2429.31|2430.31|2429.81|2430.31|2429.81|2429.56|2429.06|27
1641197120000|2022-01-03 08:05:20|2430.56|2430.06|2430.31|2429.81|2430.68|2430.18|2430.06|2429.56|96
1641197130000|2022-01-03 08:05:30|2430.06|2429.56|2430.43|2429.93|2430.81|2430.31|2430.06|2429.56|157
1641197140000|2022-01-03 08:05:40|2430.56|2430.06|2429.56|2429.06|2430.56|2430.06|2429.56|2429.06|52
1641197150000|2022-01-03 08:05:50|2429.18|2428.68|2429.81|2429.31|2429.81|2429.31|2428.93|2428.43|79
1641197160000|2022-01-03 08:06:00|2429.68|2429.18|2430.06|2429.56|2430.56|2430.06|2429.68|2429.18|141
1641197170000|2022-01-03 08:06:10|2430.18|2429.68|2431.43|2430.93|2431.43|2430.93|2430.18|2429.68|134
1641197180000|2022-01-03 08:06:20|2431.31|2430.81|2431.68|2431.18|2431.81|2431.31|2431.18|2430.68|56
1641197190000|2022-01-03 08:06:30|2431.56|2431.06|2431.81|2431.31|2432.31|2431.81|2431.56|2431.06|57
1641197200000|2022-01-03 08:06:40|2431.56|2431.06|2432.18|2431.68|2432.31|2431.81|2431.43|2430.93|55
1641197210000|2022-01-03 08:06:50|2432.06|2431.56|2432.31|2431.81|2432.43|2431.93|2431.81|2431.31|42
1641197220000|2022-01-03 08:07:00|2432.18|2431.68|2432.43|2431.93|2432.56|2432.06|2432.06|2431.56|58
1641197230000|2022-01-03 08:07:10|2433.18|2432.68|2433.31|2432.81|2433.56|2433.06|2432.93|2432.43|73
1641197240000|2022-01-03 08:07:20|2433.06|2432.56|2433.06|2432.56|2433.18|2432.68|2432.81|2432.31|57
1641197250000|2022-01-03 08:07:30|2433.18|2432.68|2433.18|2432.68|2433.56|2433.06|2432.56|2432.06|71
1641197260000|2022-01-03 08:07:40|2433.31|2432.81|2433.56|2433.06|2433.81|2433.31|2433.18|2432.68|32
1641197270000|2022-01-03 08:07:50|2433.06|2432.56|2433.56|2433.06|2433.56|2433.06|2433.06|2432.56|82
1641197280000|2022-01-03 08:08:00|2433.68|2433.18|2433.68|2433.18|2433.81|2433.31|2433.43|2432.93|80
1641197290000|2022-01-03 08:08:10|2433.81|2433.31|2434.18|2433.68|2434.18|2433.68|2433.81|2433.31|115
1641197300000|2022-01-03 08:08:20|2434.06|2433.56|2434.31|2433.81|2434.31|2433.81|2434.06|2433.56|26
1641197310000|2022-01-03 08:08:30|2434.56|2434.06|2434.18|2433.68|2434.56|2434.06|2434.18|2433.68|32
1641197320000|2022-01-03 08:08:40|2434.43|2433.93|2433.93|2433.43|2434.56|2434.06|2433.81|2433.31|64
1641197330000|2022-01-03 08:08:50|2434.06|2433.56|2433.81|2433.31|2434.06|2433.56|2433.81|2433.31|76
1641197340000|2022-01-03 08:09:00|2433.93|2433.43|2433.81|2433.31|2433.93|2433.43|2433.68|2433.18|293
1641197350000|2022-01-03 08:09:10|2433.68|2433.18|2433.81|2433.31|2434.06|2433.56|2433.43|2432.93|63
1641197360000|2022-01-03 08:09:20|2433.93|2433.43|2433.43|2432.93|2434.06|2433.56|2433.31|2432.81|27
1641197370000|2022-01-03 08:09:30|2433.56|2433.06|2433.43|2432.93|2433.81|2433.31|2433.43|2432.93|142
1641197380000|2022-01-03 08:09:40|2433.31|2432.81|2432.68|2432.18|2433.43|2432.93|2432.68|2432.18|73
1641197390000|2022-01-03 08:09:50|2432.81|2432.31|2432.18|2431.68|2433.06|2432.56|2431.81|2431.31|74
1641197400000|2022-01-03 08:10:00|2432.31|2431.81|2432.68|2432.18|2432.81|2432.31|2432.31|2431.81|34
1641197410000|2022-01-03 08:10:10|2432.81|2432.31|2432.06|2431.56|2432.81|2432.31|2431.93|2431.43|34
1641197420000|2022-01-03 08:10:20|2431.93|2431.43|2431.56|2431.06|2431.93|2431.43|2431.43|2430.93|40
1641197430000|2022-01-03 08:10:30|2431.31|2430.81|2431.31|2430.81|2431.56|2431.06|2431.31|2430.81|60
1641197440000|2022-01-03 08:10:40|2431.18|2430.68|2431.81|2431.31|2431.81|2431.31|2431.18|2430.68|66
1641197450000|2022-01-03 08:10:50|2431.93|2431.43|2432.68|2432.18|2433.18|2432.68|2431.93|2431.43|110
1641197460000|2022-01-03 08:11:00|2432.81|2432.31|2432.81|2432.31|2432.81|2432.31|2432.81|2432.31|23
1641197470000|2022-01-03 08:11:10|2432.68|2432.18|2432.56|2432.06|2432.81|2432.31|2432.56|2432.06|43
1641197480000|2022-01-03 08:11:20|2432.81|2432.31|2432.81|2432.31|2432.81|2432.31|2432.81|2432.31|23
1641197490000|2022-01-03 08:11:30|2432.93|2432.43|2432.81|2432.31|2432.93|2432.43|2432.68|2432.18|47
1641197500000|2022-01-03 08:11:40|2433.06|2432.56|2433.06|2432.56|2433.06|2432.56|2433.06|2432.56|19
1641197510000|2022-01-03 08:11:50|2432.81|2432.31|2433.31|2432.81|2433.31|2432.81|2432.81|2432.31|43
1641197520000|2022-01-03 08:12:00|2433.56|2433.06|2433.31|2432.81|2434.06|2433.56|2433.31|2432.81|76
1641197530000|2022-01-03 08:12:10|2433.43|2432.93|2433.56|2433.06|2433.68|2433.18|2433.31|2432.81|31
1641197540000|2022-01-03 08:12:20|2433.43|2432.93|2433.56|2433.06|2433.81|2433.31|2433.43|2432.93|43
1641197550000|2022-01-03 08:12:30|2433.43|2432.93|2433.56|2433.06|2433.56|2433.06|2433.31|2432.81|25
1641197560000|2022-01-03 08:12:40|2433.43|2432.93|2433.06|2432.56|2433.43|2432.93|2432.93|2432.43|56
1641197570000|2022-01-03 08:12:50|2432.93|2432.43|2433.18|2432.68|2433.18|2432.68|2432.81|2432.31|19
1641197580000|2022-01-03 08:13:00|2433.31|2432.81|2433.31|2432.81|2433.68|2433.18|2433.31|2432.81|49
1641197590000|2022-01-03 08:13:10|2433.43|2432.93|2433.18|2432.68|2433.81|2433.31|2433.06|2432.56|56
1641197600000|2022-01-03 08:13:20|2433.06|2432.56|2433.31|2432.81|2433.43|2432.93|2433.06|2432.56|18
1641197610000|2022-01-03 08:13:30|2433.43|2432.93|2434.06|2433.56|2434.06|2433.56|2433.31|2432.81|38
1641197620000|2022-01-03 08:13:40|2434.18|2433.68|2435.06|2434.56|2435.18|2434.68|2434.18|2433.68|152
1641197630000|2022-01-03 08:13:50|2435.18|2434.68|2436.06|2435.56|2436.06|2435.56|2435.06|2434.56|68
1641197640000|2022-01-03 08:14:00|2435.93|2435.43|2436.31|2435.81|2436.31|2435.81|2435.93|2435.43|108
1641197650000|2022-01-03 08:14:10|2436.18|2435.68|2436.31|2435.81|2436.68|2436.18|2436.18|2435.68|91
1641197660000|2022-01-03 08:14:20|2436.56|2436.06|2436.43|2435.93|2436.81|2436.31|2436.43|2435.93|19
1641197670000|2022-01-03 08:14:30|2436.31|2435.81|2436.06|2435.56|2436.43|2435.93|2436.06|2435.56|78
1641197680000|2022-01-03 08:14:40|2436.18|2435.68|2436.31|2435.81|2436.31|2435.81|2436.18|2435.68|34
1641197690000|2022-01-03 08:14:50|2436.56|2436.06|2437.56|2437.06|2437.81|2437.31|2436.56|2436.06|111
1641197700000|2022-01-03 08:15:00|2437.81|2437.31|2437.56|2437.06|2438.06|2437.56|2437.56|2437.06|82
1641197710000|2022-01-03 08:15:10|2437.68|2437.18|2437.68|2437.18|2437.93|2437.43|2437.56|2437.06|72
1641197720000|2022-01-03 08:15:20|2437.56|2437.06|2437.81|2437.31|2437.81|2437.31|2437.56|2437.06|31
1641197730000|2022-01-03 08:15:30|2438.06|2437.56|2438.31|2437.81|2438.43|2437.93|2437.81|2437.31|45
1641197740000|2022-01-03 08:15:40|2438.43|2437.93|2438.43|2437.93|2438.56|2438.06|2438.31|2437.81|48
1641197750000|2022-01-03 08:15:50|2438.31|2437.81|2438.56|2438.06|2438.81|2438.31|2438.31|2437.81|78
1641197760000|2022-01-03 08:16:00|2438.68|2438.18|2438.68|2438.18|2439.06|2438.56|2438.68|2438.18|53
1641197770000|2022-01-03 08:16:10|2438.81|2438.31|2438.81|2438.31|2438.93|2438.43|2438.68|2438.18|35
1641197780000|2022-01-03 08:16:20|2438.56|2438.06|2438.81|2438.31|2438.81|2438.31|2438.56|2438.06|25
1641197790000|2022-01-03 08:16:30|2438.68|2438.18|2438.68|2438.18|2438.81|2438.31|2438.43|2437.93|114
1641197800000|2022-01-03 08:16:40|2438.56|2438.06|2438.56|2438.06|2438.93|2438.43|2438.56|2438.06|59
1641197810000|2022-01-03 08:16:50|2438.68|2438.18|2438.81|2438.31|2438.81|2438.31|2438.68|2438.18|22
1641197820000|2022-01-03 08:17:00|2438.68|2438.18|2438.31|2437.81|2438.81|2438.31|2438.18|2437.68|136
1641197830000|2022-01-03 08:17:10|2438.43|2437.93|2438.43|2437.93|2438.81|2438.31|2438.43|2437.93|50
1641197840000|2022-01-03 08:17:20|2438.56|2438.06|2438.43|2437.93|2438.56|2438.06|2438.31|2437.81|9
1641197850000|2022-01-03 08:17:30|2438.56|2438.06|2438.31|2437.81|2438.56|2438.06|2438.31|2437.81|83
1641197860000|2022-01-03 08:17:40|2438.43|2437.93|2438.31|2437.81|2438.56|2438.06|2438.31|2437.81|28
1641197870000|2022-01-03 08:17:50|2438.43|2437.93|2438.56|2438.06|2438.68|2438.18|2438.18|2437.68|53
1641197880000|2022-01-03 08:18:00|2438.68|2438.18|2438.93|2438.43|2438.93|2438.43|2438.56|2438.06|27
1641197890000|2022-01-03 08:18:10|2439.06|2438.56|2439.56|2439.06|2439.56|2439.06|2439.06|2438.56|41
1641197900000|2022-01-03 08:18:20|2439.81|2439.31|2440.18|2439.68|2440.18|2439.68|2439.81|2439.31|60
1641197910000|2022-01-03 08:18:30|2440.06|2439.56|2440.06|2439.56|2440.31|2439.81|2439.93|2439.43|46
1641197920000|2022-01-03 08:18:40|2439.93|2439.43|2440.18|2439.68|2440.18|2439.68|2439.93|2439.43|15
1641197930000|2022-01-03 08:18:50|2440.31|2439.81|2440.56|2440.06|2440.56|2440.06|2440.06|2439.56|56
1641197940000|2022-01-03 08:19:00|2440.43|2439.93|2440.56|2440.06|2440.81|2440.31|2440.31|2439.81|98
1641197950000|2022-01-03 08:19:10|2440.43|2439.93|2441.31|2440.81|2441.31|2440.81|2440.31|2439.81|132
1641197960000|2022-01-03 08:19:20|2440.93|2440.43|2441.31|2440.81|2441.56|2441.06|2440.81|2440.31|61
1641197970000|2022-01-03 08:19:30|2441.43|2440.93|2440.81|2440.31|2441.56|2441.06|2440.81|2440.31|104
1641197980000|2022-01-03 08:19:40|2441.06|2440.56|2440.56|2440.06|2441.06|2440.56|2440.43|2439.93|135
1641197990000|2022-01-03 08:19:50|2440.31|2439.81|2440.06|2439.56|2440.31|2439.81|2439.81|2439.31|89
1641198000000|2022-01-03 08:20:00|2439.93|2439.43|2441.06|2440.56|2441.06|2440.56|2439.81|2439.31|106
1641198010000|2022-01-03 08:20:10|2440.93|2440.43|2440.18|2439.68|2440.93|2440.43|2439.81|2439.31|151
1641198020000|2022-01-03 08:20:20|2440.06|2439.56|2439.43|2438.93|2440.06|2439.56|2439.31|2438.81|122
1641198030000|2022-01-03 08:20:30|2439.31|2438.81|2439.31|2438.81|2439.56|2439.06|2439.31|2438.81|15
1641198040000|2022-01-03 08:20:40|2439.18|2438.68|2439.43|2438.93|2439.56|2439.06|2439.18|2438.68|49
1641198050000|2022-01-03 08:20:50|2439.56|2439.06|2439.31|2438.81|2439.56|2439.06|2439.06|2438.56|82
1641198060000|2022-01-03 08:21:00|2439.06|2438.56|2439.56|2439.06|2439.68|2439.18|2439.06|2438.56|103
1641198070000|2022-01-03 08:21:10|2439.68|2439.18|2440.18|2439.68|2440.31|2439.81|2439.68|2439.18|37
1641198080000|2022-01-03 08:21:20|2440.31|2439.81|2441.18|2440.68|2441.31|2440.81|2440.18|2439.68|98
1641198090000|2022-01-03 08:21:30|2441.31|2440.81|2441.18|2440.68|2441.56|2441.06|2441.06|2440.56|80
1641198100000|2022-01-03 08:21:40|2441.31|2440.81|2441.31|2440.81|2441.56|2441.06|2441.31|2440.81|78
1641198110000|2022-01-03 08:21:50|2441.18|2440.68|2441.06|2440.56|2441.18|2440.68|2440.93|2440.43|39
1641198120000|2022-01-03 08:22:00|2440.93|2440.43|2440.81|2440.31|2441.06|2440.56|2440.81|2440.31|21
1641198130000|2022-01-03 08:22:10|2440.68|2440.18|2441.31|2440.81|2441.31|2440.81|2440.56|2440.06|64
1641198140000|2022-01-03 08:22:20|2441.18|2440.68|2441.18|2440.68|2441.31|2440.81|2441.06|2440.56|36
1641198150000|2022-01-03 08:22:30|2441.31|2440.81|2441.18|2440.68|2441.43|2440.93|2441.06|2440.56|23
1641198160000|2022-01-03 08:22:40|2441.06|2440.56|2441.06|2440.56|2441.06|2440.56|2440.43|2439.93|39
1641198170000|2022-01-03 08:22:50|2440.93|2440.43|2441.06|2440.56|2441.06|2440.56|2440.68|2440.18|35
1641198180000|2022-01-03 08:23:00|2440.93|2440.43|2441.06|2440.56|2441.06|2440.56|2440.68|2440.18|38
1641198190000|2022-01-03 08:23:10|2440.93|2440.43|2441.68|2441.18|2441.81|2441.31|2440.81|2440.31|30
1641198200000|2022-01-03 08:23:20|2441.81|2441.31|2441.81|2441.31|2441.93|2441.43|2441.56|2441.06|51
1641198210000|2022-01-03 08:23:30|2441.93|2441.43|2441.56|2441.06|2441.93|2441.43|2441.56|2441.06|38
1641198220000|2022-01-03 08:23:40|2441.68|2441.18|2441.81|2441.31|2441.81|2441.31|2441.68|2441.18|13
1641198230000|2022-01-03 08:23:50|2441.93|2441.43|2442.06|2441.56|2442.31|2441.81|2441.93|2441.43|45
1641198240000|2022-01-03 08:24:00|2441.81|2441.31|2441.56|2441.06|2441.81|2441.31|2441.56|2441.06|53
1641198250000|2022-01-03 08:24:10|2441.43|2440.93|2441.31|2440.81|2441.43|2440.93|2441.31|2440.81|16
1641198260000|2022-01-03 08:24:20|2441.18|2440.68|2441.31|2440.81|2441.31|2440.81|2441.06|2440.56|26
1641198270000|2022-01-03 08:24:30|2441.56|2441.06|2441.18|2440.68|2441.56|2441.06|2441.06|2440.56|18
1641198280000|2022-01-03 08:24:40|2441.31|2440.81|2440.56|2440.06|2441.31|2440.81|2440.56|2440.06|33
1641198290000|2022-01-03 08:24:50|2440.68|2440.18|2441.18|2440.68|2441.31|2440.81|2440.56|2440.06|62
1641198300000|2022-01-03 08:25:00|2441.06|2440.56|2442.06|2441.56|2442.31|2441.81|2441.06|2440.56|44
1641198310000|2022-01-03 08:25:10|2441.81|2441.31|2441.93|2441.43|2441.93|2441.43|2441.81|2441.31|73
1641198320000|2022-01-03 08:25:20|2441.81|2441.31|2442.31|2441.81|2442.56|2442.06|2441.81|2441.31|76
1641198330000|2022-01-03 08:25:30|2442.43|2441.93|2442.81|2442.31|2443.06|2442.56|2442.43|2441.93|50
1641198340000|2022-01-03 08:25:40|2442.93|2442.43|2442.81|2442.31|2443.06|2442.56|2442.81|2442.31|83
1641198350000|2022-01-03 08:25:50|2442.68|2442.18|2443.06|2442.56|2443.31|2442.81|2442.56|2442.06|59
1641198360000|2022-01-03 08:26:00|2443.18|2442.68|2442.81|2442.31|2443.31|2442.81|2442.56|2442.06|50
1641198370000|2022-01-03 08:26:10|2442.56|2442.06|2442.31|2441.81|2442.81|2442.31|2442.31|2441.81|35
1641198380000|2022-01-03 08:26:20|2442.43|2441.93|2442.56|2442.06|2442.56|2442.06|2442.31|2441.81|35
1641198390000|2022-01-03 08:26:30|2442.81|2442.31|2443.06|2442.56|2443.31|2442.81|2442.81|2442.31|51
1641198400000|2022-01-03 08:26:40|2443.18|2442.68|2443.56|2443.06|2443.56|2443.06|2443.06|2442.56|62
1641198410000|2022-01-03 08:26:50|2443.43|2442.93|2443.31|2442.81|2443.43|2442.93|2443.31|2442.81|7
1641198420000|2022-01-03 08:27:00|2443.43|2442.93|2443.31|2442.81|2443.81|2443.31|2443.31|2442.81|49
1641198430000|2022-01-03 08:27:10|2443.43|2442.93|2443.31|2442.81|2443.56|2443.06|2443.31|2442.81|16
1641198440000|2022-01-03 08:27:20|2443.18|2442.68|2443.31|2442.81|2443.68|2443.18|2443.18|2442.68|45
1641198450000|2022-01-03 08:27:30|2443.18|2442.68|2443.31|2442.81|2443.31|2442.81|2443.06|2442.56|42
1641198460000|2022-01-03 08:27:40|2443.18|2442.68|2443.06|2442.56|2443.56|2443.06|2443.06|2442.56|100
1641198470000|2022-01-03 08:27:50|2442.93|2442.43|2442.81|2442.31|2443.06|2442.56|2442.81|2442.31|20
1641198480000|2022-01-03 08:28:00|2442.68|2442.18|2442.56|2442.06|2442.93|2442.43|2442.56|2442.06|56
1641198490000|2022-01-03 08:28:10|2442.43|2441.93|2442.56|2442.06|2442.56|2442.06|2442.43|2441.93|51
1641198500000|2022-01-03 08:28:20|2442.43|2441.93|2442.31|2441.81|2442.56|2442.06|2442.31|2441.81|43
1641198510000|2022-01-03 08:28:30|2442.43|2441.93|2443.06|2442.56|2443.06|2442.56|2442.31|2441.81|90
1641198520000|2022-01-03 08:28:40|2442.93|2442.43|2443.31|2442.81|2443.31|2442.81|2442.81|2442.31|25
1641198530000|2022-01-03 08:28:50|2443.18|2442.68|2443.06|2442.56|2443.18|2442.68|2443.06|2442.56|33
1641198540000|2022-01-03 08:29:00|2443.31|2442.81|2443.68|2443.18|2443.93|2443.43|2443.31|2442.81|53
1641198550000|2022-01-03 08:29:10|2443.56|2443.06|2443.81|2443.31|2443.81|2443.31|2443.43|2442.93|27
1641198560000|2022-01-03 08:29:20|2443.93|2443.43|2444.06|2443.56|2444.06|2443.56|2443.81|2443.31|26
1641198570000|2022-01-03 08:29:30|2444.18|2443.68|2443.81|2443.31|2444.18|2443.68|2443.81|2443.31|32
1641198580000|2022-01-03 08:29:40|2443.93|2443.43|2443.81|2443.31|2443.93|2443.43|2443.81|2443.31|33
1641198590000|2022-01-03 08:29:50|2443.93|2443.43|2443.81|2443.31|2444.06|2443.56|2443.56|2443.06|17
1641198600000|2022-01-03 08:30:00|2443.93|2443.43|2443.43|2442.93|2444.06|2443.56|2443.31|2442.81|99
1641198610000|2022-01-03 08:30:10|2443.31|2442.81|2443.31|2442.81|2443.56|2443.06|2443.18|2442.68|35
1641198620000|2022-01-03 08:30:20|2443.43|2442.93|2443.31|2442.81|2443.43|2442.93|2443.31|2442.81|29
1641198630000|2022-01-03 08:30:30|2443.18|2442.68|2443.31|2442.81|2443.31|2442.81|2443.06|2442.56|75
1641198640000|2022-01-03 08:30:40|2443.43|2442.93|2443.68|2443.18|2443.81|2443.31|2443.43|2442.93|42
1641198650000|2022-01-03 08:30:50|2443.56|2443.06|2443.56|2443.06|2443.81|2443.31|2443.43|2442.93|27
1641198660000|2022-01-03 08:31:00|2443.43|2442.93|2443.81|2443.31|2443.81|2443.31|2443.31|2442.81|45
1641198670000|2022-01-03 08:31:10|2443.68|2443.18|2443.81|2443.31|2443.81|2443.31|2443.56|2443.06|26
1641198680000|2022-01-03 08:31:20|2443.93|2443.43|2444.06|2443.56|2444.06|2443.56|2443.93|2443.43|26
1641198690000|2022-01-03 08:31:30|2443.93|2443.43|2444.06|2443.56|2444.06|2443.56|2443.81|2443.31|43
1641198700000|2022-01-03 08:31:40|2443.93|2443.43|2444.81|2444.31|2444.81|2444.31|2443.93|2443.43|141
1641198710000|2022-01-03 08:31:50|2444.56|2444.06|2445.06|2444.56|2445.06|2444.56|2444.56|2444.06|38
1641198720000|2022-01-03 08:32:00|2444.93|2444.43|2445.06|2444.56|2445.06|2444.56|2444.93|2444.43|25
1641198730000|2022-01-03 08:32:10|2444.81|2444.31|2445.06|2444.56|2445.06|2444.56|2444.81|2444.31|21
1641198740000|2022-01-03 08:32:20|2444.93|2444.43|2445.06|2444.56|2445.06|2444.56|2444.93|2444.43|23
1641198750000|2022-01-03 08:32:30|2444.93|2444.43|2445.31|2444.81|2445.43|2444.93|2444.93|2444.43|18
1641198760000|2022-01-03 08:32:40|2445.18|2444.68|2444.81|2444.31|2445.18|2444.68|2444.18|2443.68|98
1641198770000|2022-01-03 08:32:50|2444.68|2444.18|2445.06|2444.56|2445.06|2444.56|2444.68|2444.18|54
1641198780000|2022-01-03 08:33:00|2445.18|2444.68|2445.56|2445.06|2445.56|2445.06|2445.18|2444.68|30
1641198790000|2022-01-03 08:33:10|2445.81|2445.31|2446.06|2445.56|2446.06|2445.56|2445.81|2445.31|75
1641198800000|2022-01-03 08:33:20|2445.93|2445.43|2445.81|2445.31|2446.18|2445.68|2445.81|2445.31|45
1641198810000|2022-01-03 08:33:30|2445.68|2445.18|2445.81|2445.31|2445.81|2445.31|2445.68|2445.18|24
1641198820000|2022-01-03 08:33:40|2445.93|2445.43|2445.56|2445.06|2445.93|2445.43|2445.43|2444.93|59
1641198830000|2022-01-03 08:33:50|2445.43|2444.93|2445.31|2444.81|2445.43|2444.93|2445.31|2444.81|30
1641198840000|2022-01-03 08:34:00|2445.43|2444.93|2445.31|2444.81|2445.56|2445.06|2445.31|2444.81|32
1641198850000|2022-01-03 08:34:10|2445.43|2444.93|2445.56|2445.06|2445.56|2445.06|2445.31|2444.81|48
1641198860000|2022-01-03 08:34:20|2445.43|2444.93|2445.31|2444.81|2445.56|2445.06|2445.31|2444.81|44
1641198870000|2022-01-03 08:34:30|2444.93|2444.43|2444.81|2444.31|2444.93|2444.43|2444.56|2444.06|149
1641198880000|2022-01-03 08:34:40|2444.68|2444.18|2444.56|2444.06|2444.81|2444.31|2444.56|2444.06|12
1641198890000|2022-01-03 08:34:50|2444.81|2444.31|2444.56|2444.06|2444.81|2444.31|2444.56|2444.06|16
1641198900000|2022-01-03 08:35:00|2444.43|2443.93|2444.68|2444.18|2445.06|2444.56|2444.43|2443.93|116
1641198910000|2022-01-03 08:35:10|2444.81|2444.31|2445.31|2444.81|2445.43|2444.93|2444.81|2444.31|96
1641198920000|2022-01-03 08:35:20|2445.56|2445.06|2445.81|2445.31|2445.81|2445.31|2445.56|2445.06|42
1641198930000|2022-01-03 08:35:30|2445.68|2445.18|2445.56|2445.06|2445.81|2445.31|2445.56|2445.06|68
1641198940000|2022-01-03 08:35:40|2445.68|2445.18|2446.06|2445.56|2446.31|2445.81|2445.56|2445.06|101
1641198950000|2022-01-03 08:35:50|2446.31|2445.81|2446.18|2445.68|2446.31|2445.81|2446.18|2445.68|37
1641198960000|2022-01-03 08:36:00|2446.31|2445.81|2446.06|2445.56|2446.31|2445.81|2446.06|2445.56|39
1641198970000|2022-01-03 08:36:10|2446.18|2445.68|2446.06|2445.56|2446.31|2445.81|2446.06|2445.56|29
1641198980000|2022-01-03 08:36:20|2446.18|2445.68|2444.93|2444.43|2446.18|2445.68|2444.93|2444.43|68
1641198990000|2022-01-03 08:36:30|2445.06|2444.56|2445.06|2444.56|2445.31|2444.81|2444.81|2444.31|66
1641199000000|2022-01-03 08:36:40|2445.31|2444.81|2445.31|2444.81|2445.31|2444.81|2444.81|2444.31|28
1641199010000|2022-01-03 08:36:50|2445.56|2445.06|2445.18|2444.68|2445.56|2445.06|2445.06|2444.56|22
1641199020000|2022-01-03 08:37:00|2445.31|2444.81|2445.56|2445.06|2445.68|2445.18|2445.31|2444.81|14
1641199030000|2022-01-03 08:37:10|2445.43|2444.93|2445.56|2445.06|2445.56|2445.06|2445.31|2444.81|8
1641199040000|2022-01-03 08:37:20|2445.68|2445.18|2445.68|2445.18|2445.93|2445.43|2445.56|2445.06|24
1641199050000|2022-01-03 08:37:30|2445.56|2445.06|2445.81|2445.31|2445.81|2445.31|2445.56|2445.06|11
1641199060000|2022-01-03 08:37:40|2445.68|2445.18|2445.81|2445.31|2445.81|2445.31|2445.68|2445.18|3
1641199070000|2022-01-03 08:37:50|2445.68|2445.18|2446.06|2445.56|2446.06|2445.56|2445.56|2445.06|22
1641199080000|2022-01-03 08:38:00|2446.43|2445.93|2446.56|2446.06|2446.56|2446.06|2446.31|2445.81|116
1641199090000|2022-01-03 08:38:10|2446.43|2445.93|2446.56|2446.06|2446.68|2446.18|2446.31|2445.81|27
1641199100000|2022-01-03 08:38:20|2446.68|2446.18|2447.06|2446.56|2447.06|2446.56|2446.68|2446.18|21
1641199110000|2022-01-03 08:38:30|2447.31|2446.81|2447.06|2446.56|2447.31|2446.81|2447.06|2446.56|57
1641199120000|2022-01-03 08:38:40|2446.93|2446.43|2447.06|2446.56|2447.06|2446.56|2446.81|2446.31|62
1641199130000|2022-01-03 08:38:50|2447.18|2446.68|2447.56|2447.06|2447.56|2447.06|2447.18|2446.68|71
1641199140000|2022-01-03 08:39:00|||||||||10
1641199150000|2022-01-03 08:39:10|2447.68|2447.18|2447.06|2446.56|2447.68|2447.18|2447.06|2446.56|83
1641199160000|2022-01-03 08:39:20|2447.18|2446.68|2446.56|2446.06|2447.18|2446.68|2446.06|2445.56|89
1641199170000|2022-01-03 08:39:30|2446.43|2445.93|2446.31|2445.81|2446.43|2445.93|2446.31|2445.81|10
1641199180000|2022-01-03 08:39:40|2446.43|2445.93|2446.06|2445.56|2446.56|2446.06|2446.06|2445.56|46
1641199190000|2022-01-03 08:39:50|2446.18|2445.68|2446.31|2445.81|2446.31|2445.81|2446.18|2445.68|16
1641199200000|2022-01-03 08:40:00|2446.39|2445.89|2446.26|2445.76|2446.39|2445.89|2446.01|2445.51|42
1641199210000|2022-01-03 08:40:10|2446.39|2445.89|2445.89|2445.39|2446.39|2445.89|2445.89|2445.39|75
1641199220000|2022-01-03 08:40:20|2445.76|2445.26|2445.64|2445.14|2445.89|2445.39|2445.64|2445.14|99
1641199230000|2022-01-03 08:40:30|2445.51|2445.01|2445.64|2445.14|2445.64|2445.14|2445.39|2444.89|95
1641199240000|2022-01-03 08:40:40|2445.89|2445.39|2445.89|2445.39|2446.14|2445.64|2445.89|2445.39|49
1641199250000|2022-01-03 08:40:50|2446.14|2445.64|2446.64|2446.14|2446.64|2446.14|2446.14|2445.64|50
1641199260000|2022-01-03 08:41:00|2446.76|2446.26|2446.89|2446.39|2446.89|2446.39|2446.76|2446.26|14
1641199270000|2022-01-03 08:41:10|2447.01|2446.51|2447.39|2446.89|2447.39|2446.89|2447.01|2446.51|31
1641199280000|2022-01-03 08:41:20|2447.26|2446.76|2447.64|2447.14|2447.64|2447.14|2447.14|2446.64|113
1641199290000|2022-01-03 08:41:30|2447.76|2447.26|2447.89|2447.39|2448.14|2447.64|2447.76|2447.26|21
1641199300000|2022-01-03 08:41:40|2447.64|2447.14|2448.14|2447.64|2448.14|2447.64|2447.64|2447.14|61
1641199310000|2022-01-03 08:41:50|2448.39|2447.89|2448.39|2447.89|2448.39|2447.89|2448.39|2447.89|17
1641199320000|2022-01-03 08:42:00|2448.51|2448.01|2448.14|2447.64|2448.51|2448.01|2448.14|2447.64|36
1641199330000|2022-01-03 08:42:10|2448.39|2447.89|2448.39|2447.89|2448.39|2447.89|2448.14|2447.64|26
1641199340000|2022-01-03 08:42:20|2448.26|2447.76|2448.14|2447.64|2448.26|2447.76|2448.14|2447.64|52
1641199350000|2022-01-03 08:42:30|2448.39|2447.89|2448.64|2448.14|2448.64|2448.14|2448.39|2447.89|20
1641199360000|2022-01-03 08:42:40|2448.39|2447.89|2448.64|2448.14|2448.64|2448.14|2448.39|2447.89|27
1641199370000|2022-01-03 08:42:50|2448.51|2448.01|2448.64|2448.14|2448.76|2448.26|2448.51|2448.01|48
1641199380000|2022-01-03 08:43:00|2448.89|2448.39|2449.14|2448.64|2449.26|2448.76|2448.89|2448.39|46
1641199390000|2022-01-03 08:43:10|2449.26|2448.76|2449.64|2449.14|2449.64|2449.14|2449.14|2448.64|16
1641199400000|2022-01-03 08:43:20|2449.89|2449.39|2449.76|2449.26|2449.89|2449.39|2449.64|2449.14|113
1641199410000|2022-01-03 08:43:30|2449.64|2449.14|2449.89|2449.39|2449.89|2449.39|2449.64|2449.14|65
1641199420000|2022-01-03 08:43:40|2449.76|2449.26|2449.89|2449.39|2449.89|2449.39|2449.64|2449.14|9
1641199430000|2022-01-03 08:43:50|2449.76|2449.26|2448.89|2448.39|2449.89|2449.39|2448.89|2448.39|85
1641199440000|2022-01-03 08:44:00|2449.01|2448.51|2448.89|2448.39|2449.64|2449.14|2448.89|2448.39|124
1641199450000|2022-01-03 08:44:10|2448.64|2448.14|2448.64|2448.14|2448.76|2448.26|2448.64|2448.14|12
1641199460000|2022-01-03 08:44:20|2448.76|2448.26|2448.14|2447.64|2448.76|2448.26|2448.01|2447.51|68
1641199470000|2022-01-03 08:44:30|2448.01|2447.51|2448.64|2448.14|2448.64|2448.14|2447.89|2447.39|47
1641199480000|2022-01-03 08:44:40|2448.51|2448.01|2447.89|2447.39|2448.51|2448.01|2447.89|2447.39|26
1641199490000|2022-01-03 08:44:50|2448.01|2447.51|2447.89|2447.39|2448.14|2447.64|2447.89|2447.39|21
1641199500000|2022-01-03 08:45:00|2448.01|2447.51|2448.39|2447.89|2448.39|2447.89|2448.01|2447.51|69
1641199510000|2022-01-03 08:45:10|2448.51|2448.01|2447.64|2447.14|2448.51|2448.01|2447.64|2447.14|129
1641199520000|2022-01-03 08:45:20|2447.51|2447.01|2447.64|2447.14|2447.89|2447.39|2447.39|2446.89|69
1641199530000|2022-01-03 08:45:30|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.39|2446.89|56
1641199540000|2022-01-03 08:45:40|2447.76|2447.26|2447.39|2446.89|2447.89|2447.39|2447.39|2446.89|53
1641199550000|2022-01-03 08:45:50|2447.26|2446.76|2447.14|2446.64|2447.26|2446.76|2446.89|2446.39|40
1641199560000|2022-01-03 08:46:00|2447.39|2446.89|2447.39|2446.89|2447.64|2447.14|2447.39|2446.89|91
1641199570000|2022-01-03 08:46:10|2447.14|2446.64|2447.39|2446.89|2447.39|2446.89|2447.14|2446.64|23
1641199580000|2022-01-03 08:46:20|2447.14|2446.64|2446.64|2446.14|2447.14|2446.64|2446.64|2446.14|33
1641199590000|2022-01-03 08:46:30|2446.76|2446.26|2446.64|2446.14|2446.89|2446.39|2446.64|2446.14|29
1641199600000|2022-01-03 08:46:40|2446.39|2445.89|2446.64|2446.14|2446.64|2446.14|2446.39|2445.89|6
1641199610000|2022-01-03 08:46:50|2446.51|2446.01|2446.39|2445.89|2446.51|2446.01|2446.39|2445.89|19
1641199620000|2022-01-03 08:47:00|2446.51|2446.01|2446.39|2445.89|2446.51|2446.01|2446.14|2445.64|55
1641199630000|2022-01-03 08:47:10|2446.14|2445.64|2445.64|2445.14|2446.14|2445.64|2445.64|2445.14|54
1641199640000|2022-01-03 08:47:20|2445.89|2445.39|2446.14|2445.64|2446.14|2445.64|2445.89|2445.39|22
1641199650000|2022-01-03 08:47:30|2445.89|2445.39|2446.14|2445.64|2446.14|2445.64|2445.89|2445.39|40
1641199660000|2022-01-03 08:47:40|2446.01|2445.51|2445.39|2444.89|2446.01|2445.51|2445.39|2444.89|40
1641199670000|2022-01-03 08:47:50|2445.51|2445.01|2445.64|2445.14|2445.89|2445.39|2445.39|2444.89|21
1641199680000|2022-01-03 08:48:00|2445.76|2445.26|2445.64|2445.14|2445.89|2445.39|2445.64|2445.14|40
1641199690000|2022-01-03 08:48:10|2445.51|2445.01|2445.64|2445.14|2445.64|2445.14|2445.39|2444.89|12
1641199700000|2022-01-03 08:48:20|2445.51|2445.01|2445.39|2444.89|2445.51|2445.01|2445.39|2444.89|40
1641199710000|2022-01-03 08:48:30|2445.51|2445.01|2445.51|2445.01|2445.51|2445.01|2445.39|2444.89|12
1641199720000|2022-01-03 08:48:40|2445.64|2445.14|2445.64|2445.14|2445.64|2445.14|2445.39|2444.89|54
1641199730000|2022-01-03 08:48:50|2445.51|2445.01|2445.39|2444.89|2445.51|2445.01|2445.14|2444.64|30
1641199740000|2022-01-03 08:49:00|2445.26|2444.76|2445.14|2444.64|2445.26|2444.76|2445.14|2444.64|7
1641199750000|2022-01-03 08:49:10|2445.26|2444.76|2445.14|2444.64|2445.51|2445.01|2445.01|2444.51|44
1641199760000|2022-01-03 08:49:20|2445.39|2444.89|2445.14|2444.64|2445.39|2444.89|2445.14|2444.64|37
1641199770000|2022-01-03 08:49:30|2445.26|2444.76|2445.14|2444.64|2445.26|2444.76|2445.14|2444.64|28
1641199780000|2022-01-03 08:49:40|2444.89|2444.39|2444.89|2444.39|2444.89|2444.39|2444.89|2444.39|12
1641199790000|2022-01-03 08:49:50|2444.64|2444.14|2444.14|2443.64|2444.64|2444.14|2444.14|2443.64|28
1641199800000|2022-01-03 08:50:00|2444.26|2443.76|2444.39|2443.89|2444.64|2444.14|2444.26|2443.76|61
1641199810000|2022-01-03 08:50:10|2444.51|2444.01|2444.64|2444.14|2444.64|2444.14|2444.39|2443.89|53
1641199820000|2022-01-03 08:50:20|2444.76|2444.26|2445.51|2445.01|2445.51|2445.01|2444.64|2444.14|28
1641199830000|2022-01-03 08:50:30|2445.39|2444.89|2445.39|2444.89|2445.64|2445.14|2445.39|2444.89|22
1641199840000|2022-01-03 08:50:40|2446.14|2445.64|2445.64|2445.14|2446.14|2445.64|2445.39|2444.89|339
1641199850000|2022-01-03 08:50:50|2445.89|2445.39|2444.64|2444.14|2446.14|2445.64|2444.64|2444.14|74
1641199860000|2022-01-03 08:51:00|2444.76|2444.26|2444.39|2443.89|2444.89|2444.39|2444.39|2443.89|23
1641199870000|2022-01-03 08:51:10|2444.51|2444.01|2444.39|2443.89|2444.51|2444.01|2444.26|2443.76|21
1641199880000|2022-01-03 08:51:20|2444.51|2444.01|2444.14|2443.64|2444.51|2444.01|2444.14|2443.64|39
1641199890000|2022-01-03 08:51:30|2444.01|2443.51|2442.89|2442.39|2444.01|2443.51|2442.89|2442.39|39
1641199900000|2022-01-03 08:51:40|2443.01|2442.51|2443.14|2442.64|2443.39|2442.89|2443.01|2442.51|74
1641199910000|2022-01-03 08:51:50|2442.64|2442.14|2442.51|2442.01|2442.64|2442.14|2442.39|2441.89|48
1641199920000|2022-01-03 08:52:00|2442.64|2442.14|2443.76|2443.26|2443.89|2443.39|2442.64|2442.14|60
1641199930000|2022-01-03 08:52:10|2443.89|2443.39|2444.14|2443.64|2444.26|2443.76|2443.89|2443.39|40
1641199940000|2022-01-03 08:52:20|2443.89|2443.39|2444.26|2443.76|2444.39|2443.89|2443.89|2443.39|18
1641199950000|2022-01-03 08:52:30|2444.39|2443.89|2444.64|2444.14|2444.64|2444.14|2444.14|2443.64|43
1641199960000|2022-01-03 08:52:40|2444.51|2444.01|2444.14|2443.64|2444.51|2444.01|2444.14|2443.64|34
1641199970000|2022-01-03 08:52:50|2444.39|2443.89|2444.39|2443.89|2444.64|2444.14|2444.26|2443.76|16
1641199980000|2022-01-03 08:53:00|2444.64|2444.14|2444.26|2443.76|2444.64|2444.14|2444.26|2443.76|10
1641199990000|2022-01-03 08:53:10|2444.39|2443.89|2444.89|2444.39|2445.14|2444.64|2444.39|2443.89|34
1641200000000|2022-01-03 08:53:20|2445.01|2444.51|2445.39|2444.89|2445.51|2445.01|2445.01|2444.51|8
1641200010000|2022-01-03 08:53:30|2445.26|2444.76|2445.14|2444.64|2445.39|2444.89|2444.89|2444.39|26
1641200020000|2022-01-03 08:53:40|2445.01|2444.51|2444.39|2443.89|2445.01|2444.51|2444.14|2443.64|16
1641200030000|2022-01-03 08:53:50|2444.26|2443.76|2444.51|2444.01|2444.64|2444.14|2444.14|2443.64|63
1641200040000|2022-01-03 08:54:00|2444.39|2443.89|2444.14|2443.64|2444.39|2443.89|2443.89|2443.39|63
1641200050000|2022-01-03 08:54:10|2444.01|2443.51|2443.39|2442.89|2444.01|2443.51|2443.39|2442.89|47
1641200060000|2022-01-03 08:54:20|2443.51|2443.01|2443.39|2442.89|2443.51|2443.01|2443.01|2442.51|32
1641200070000|2022-01-03 08:54:30|2443.26|2442.76|2443.64|2443.14|2443.64|2443.14|2443.14|2442.64|41
1641200080000|2022-01-03 08:54:40|2443.51|2443.01|2443.39|2442.89|2443.64|2443.14|2443.39|2442.89|37
1641200090000|2022-01-03 08:54:50|2443.26|2442.76|2443.39|2442.89|2443.64|2443.14|2443.26|2442.76|28
1641200100000|2022-01-03 08:55:00|2443.51|2443.01|2443.14|2442.64|2443.51|2443.01|2442.89|2442.39|63
1641200110000|2022-01-03 08:55:10|2443.26|2442.76|2442.89|2442.39|2443.26|2442.76|2442.89|2442.39|38
1641200120000|2022-01-03 08:55:20|2442.64|2442.14|2442.39|2441.89|2442.64|2442.14|2442.39|2441.89|21
1641200130000|2022-01-03 08:55:30|2442.26|2441.76|2442.39|2441.89|2442.39|2441.89|2442.14|2441.64|42
1641200140000|2022-01-03 08:55:40|2442.51|2442.01|2441.89|2441.39|2442.64|2442.14|2441.89|2441.39|13
1641200150000|2022-01-03 08:55:50|2442.14|2441.64|2442.39|2441.89|2442.51|2442.01|2442.14|2441.64|69
1641200160000|2022-01-03 08:56:00|2442.51|2442.01|2442.64|2442.14|2442.76|2442.26|2442.39|2441.89|49
1641200170000|2022-01-03 08:56:10|2442.51|2442.01|2441.89|2441.39|2442.51|2442.01|2441.89|2441.39|76
1641200180000|2022-01-03 08:56:20|2442.01|2441.51|2442.14|2441.64|2442.64|2442.14|2441.89|2441.39|81
1641200190000|2022-01-03 08:56:30|2442.39|2441.89|2442.14|2441.64|2442.39|2441.89|2442.14|2441.64|29
1641200200000|2022-01-03 08:56:40|2442.26|2441.76|2442.14|2441.64|2442.39|2441.89|2442.14|2441.64|18
1641200210000|2022-01-03 08:56:50|2441.89|2441.39|2442.39|2441.89|2442.51|2442.01|2441.89|2441.39|63
1641200220000|2022-01-03 08:57:00|2442.26|2441.76|2442.39|2441.89|2442.89|2442.39|2442.26|2441.76|37
1641200230000|2022-01-03 08:57:10|2442.51|2442.01|2442.14|2441.64|2442.64|2442.14|2442.14|2441.64|8
1641200240000|2022-01-03 08:57:20|2442.01|2441.51|2441.64|2441.14|2442.01|2441.51|2441.64|2441.14|8
1641200250000|2022-01-03 08:57:30|2441.76|2441.26|2441.89|2441.39|2442.14|2441.64|2441.64|2441.14|17
1641200260000|2022-01-03 08:57:40|2442.14|2441.64|2441.89|2441.39|2442.14|2441.64|2441.89|2441.39|30
1641200270000|2022-01-03 08:57:50|2441.64|2441.14|2441.89|2441.39|2442.14|2441.64|2441.64|2441.14|17
1641200280000|2022-01-03 08:58:00|2441.76|2441.26|2441.89|2441.39|2441.89|2441.39|2441.64|2441.14|15
1641200290000|2022-01-03 08:58:10|2441.64|2441.14|2441.64|2441.14|2441.89|2441.39|2441.64|2441.14|24
1641200300000|2022-01-03 08:58:20|2441.51|2441.01|2441.89|2441.39|2442.14|2441.64|2441.51|2441.01|46
1641200310000|2022-01-03 08:58:30|2442.01|2441.51|2442.39|2441.89|2442.39|2441.89|2442.01|2441.51|16
1641200320000|2022-01-03 08:58:40|2442.14|2441.64|2441.64|2441.14|2442.26|2441.76|2441.64|2441.14|11
1641200330000|2022-01-03 08:58:50|2441.51|2441.01|2441.51|2441.01|2441.64|2441.14|2441.39|2440.89|9
1641200340000|2022-01-03 08:59:00|2441.39|2440.89|2440.89|2440.39|2441.51|2441.01|2440.89|2440.39|36
1641200350000|2022-01-03 08:59:10|2440.76|2440.26|2440.89|2440.39|2440.89|2440.39|2440.76|2440.26|10
1641200360000|2022-01-03 08:59:20|2441.01|2440.51|2441.01|2440.51|2441.14|2440.64|2440.89|2440.39|29
1641200370000|2022-01-03 08:59:30|2441.14|2440.64|2440.89|2440.39|2441.14|2440.64|2440.89|2440.39|34
1641200380000|2022-01-03 08:59:40|2441.14|2440.64|2441.39|2440.89|2441.39|2440.89|2441.14|2440.64|44
1641200390000|2022-01-03 08:59:50|2441.51|2441.01|2441.89|2441.39|2441.89|2441.39|2441.51|2441.01|9
1641200400000|2022-01-03 09:00:00|2441.76|2441.26|2442.14|2441.64|2442.39|2441.89|2441.64|2441.14|70
1641200410000|2022-01-03 09:00:10|2442.26|2441.76|2442.14|2441.64|2442.39|2441.89|2442.14|2441.64|37
1641200420000|2022-01-03 09:00:20|2442.26|2441.76|2442.14|2441.64|2442.39|2441.89|2442.14|2441.64|10
1641200430000|2022-01-03 09:00:30|2442.26|2441.76|2442.01|2441.51|2442.39|2441.89|2442.01|2441.51|36
1641200440000|2022-01-03 09:00:40|2442.14|2441.64|2442.01|2441.51|2442.14|2441.64|2441.89|2441.39|15
1641200450000|2022-01-03 09:00:50|2441.89|2441.39|2441.64|2441.14|2441.89|2441.39|2441.39|2440.89|48
1641200460000|2022-01-03 09:01:00|||||||||5
1641200470000|2022-01-03 09:01:10|2441.51|2441.01|2441.64|2441.14|2441.64|2441.14|2441.51|2441.01|9
1641200480000|2022-01-03 09:01:20|2441.89|2441.39|2441.64|2441.14|2441.89|2441.39|2441.64|2441.14|57
1641200490000|2022-01-03 09:01:30|2441.39|2440.89|2441.39|2440.89|2441.64|2441.14|2441.39|2440.89|53
1641200500000|2022-01-03 09:01:40|2441.51|2441.01|2441.39|2440.89|2441.64|2441.14|2441.39|2440.89|33
1641200510000|2022-01-03 09:01:50|2441.14|2440.64|2440.89|2440.39|2441.14|2440.64|2440.89|2440.39|32
1641200520000|2022-01-03 09:02:00|2440.64|2440.14|2440.64|2440.14|2440.64|2440.14|2440.39|2439.89|46
1641200530000|2022-01-03 09:02:10|2440.76|2440.26|2440.64|2440.14|2440.89|2440.39|2440.64|2440.14|89
1641200540000|2022-01-03 09:02:20|2440.51|2440.01|2440.39|2439.89|2440.89|2440.39|2440.26|2439.76|159
1641200550000|2022-01-03 09:02:30|2440.76|2440.26|2441.26|2440.76|2441.39|2440.89|2440.76|2440.26|55
1641200560000|2022-01-03 09:02:40|2441.14|2440.64|2440.64|2440.14|2441.14|2440.64|2440.39|2439.89|18
1641200570000|2022-01-03 09:02:50|2440.51|2440.01|2440.64|2440.14|2440.64|2440.14|2440.51|2440.01|14
1641200580000|2022-01-03 09:03:00|2440.51|2440.01|2440.14|2439.64|2440.51|2440.01|2439.89|2439.39|27
1641200590000|2022-01-03 09:03:10|2440.26|2439.76|2439.89|2439.39|2440.39|2439.89|2439.89|2439.39|18
1641200600000|2022-01-03 09:03:20|2440.01|2439.51|2440.39|2439.89|2440.39|2439.89|2440.01|2439.51|33
1641200610000|2022-01-03 09:03:30|2440.51|2440.01|2440.26|2439.76|2440.51|2440.01|2439.89|2439.39|25
1641200620000|2022-01-03 09:03:40|2440.14|2439.64|2439.89|2439.39|2440.26|2439.76|2439.89|2439.39|20
1641200630000|2022-01-03 09:03:50|2440.01|2439.51|2440.14|2439.64|2440.14|2439.64|2440.01|2439.51|8
1641200640000|2022-01-03 09:04:00|2440.26|2439.76|2440.39|2439.89|2440.51|2440.01|2440.01|2439.51|68
1641200650000|2022-01-03 09:04:10|2440.26|2439.76|2440.26|2439.76|2440.39|2439.89|2440.14|2439.64|6
1641200660000|2022-01-03 09:04:20|2440.14|2439.64|2439.89|2439.39|2440.39|2439.89|2439.89|2439.39|11
1641200670000|2022-01-03 09:04:30|2440.01|2439.51|2440.14|2439.64|2440.39|2439.89|2440.01|2439.51|8
1641200680000|2022-01-03 09:04:40|2440.01|2439.51|2439.64|2439.14|2440.14|2439.64|2439.64|2439.14|46
1641200690000|2022-01-03 09:04:50|2439.51|2439.01|2439.89|2439.39|2440.01|2439.51|2439.51|2439.01|41
1641200700000|2022-01-03 09:05:00|2440.01|2439.51|2439.89|2439.39|2440.14|2439.64|2439.89|2439.39|22
1641200710000|2022-01-03 09:05:10|2440.01|2439.51|2440.14|2439.64|2440.39|2439.89|2440.01|2439.51|37
1641200720000|2022-01-03 09:05:20|2440.26|2439.76|2439.89|2439.39|2440.39|2439.89|2439.89|2439.39|15
1641200730000|2022-01-03 09:05:30|2440.01|2439.51|2440.39|2439.89|2440.39|2439.89|2439.89|2439.39|33
1641200740000|2022-01-03 09:05:40|2440.26|2439.76|2440.39|2439.89|2440.39|2439.89|2440.14|2439.64|24
1641200750000|2022-01-03 09:05:50|2440.26|2439.76|2440.39|2439.89|2440.39|2439.89|2440.14|2439.64|4
1641200760000|2022-01-03 09:06:00|2440.26|2439.76|2439.89|2439.39|2440.26|2439.76|2439.64|2439.14|37
1641200770000|2022-01-03 09:06:10|2439.76|2439.26|2439.89|2439.39|2440.01|2439.51|2439.64|2439.14|10
1641200780000|2022-01-03 09:06:20|2439.76|2439.26|2439.89|2439.39|2439.89|2439.39|2439.76|2439.26|42
1641200790000|2022-01-03 09:06:30|2440.14|2439.64|2439.89|2439.39|2440.14|2439.64|2439.76|2439.26|51
1641200800000|2022-01-03 09:06:40|2439.76|2439.26|2439.64|2439.14|2439.89|2439.39|2439.64|2439.14|63
1641200810000|2022-01-03 09:06:50|2439.76|2439.26|2439.39|2438.89|2439.89|2439.39|2439.14|2438.64|28
1641200820000|2022-01-03 09:07:00|2439.26|2438.76|2439.14|2438.64|2439.26|2438.76|2439.14|2438.64|3
1641200830000|2022-01-03 09:07:10|2439.26|2438.76|2439.39|2438.89|2439.51|2439.01|2439.14|2438.64|44
1641200840000|2022-01-03 09:07:20|2439.51|2439.01|2439.64|2439.14|2439.64|2439.14|2439.39|2438.89|26
1641200850000|2022-01-03 09:07:30|2439.89|2439.39|2439.39|2438.89|2439.89|2439.39|2439.39|2438.89|21
1641200860000|2022-01-03 09:07:40|||||||||2
1641200870000|2022-01-03 09:07:50|2439.51|2439.01|2439.64|2439.14|2439.64|2439.14|2439.39|2438.89|9
1641200880000|2022-01-03 09:08:00|2439.51|2439.01|2439.76|2439.26|2439.89|2439.39|2439.39|2438.89|49
1641200890000|2022-01-03 09:08:10|2439.89|2439.39|2439.14|2438.64|2439.89|2439.39|2439.14|2438.64|29
1641200900000|2022-01-03 09:08:20|2439.39|2438.89|2439.14|2438.64|2439.39|2438.89|2439.01|2438.51|9
1641200910000|2022-01-03 09:08:30|2439.39|2438.89|2440.14|2439.64|2440.14|2439.64|2439.39|2438.89|42
1641200920000|2022-01-03 09:08:40|2440.01|2439.51|2440.14|2439.64|2440.14|2439.64|2440.01|2439.51|51
1641200930000|2022-01-03 09:08:50|2440.39|2439.89|2440.26|2439.76|2440.39|2439.89|2440.26|2439.76|36
1641200940000|2022-01-03 09:09:00|2440.39|2439.89|2441.01|2440.51|2441.01|2440.51|2440.39|2439.89|89
1641200950000|2022-01-03 09:09:10|2441.14|2440.64|2441.39|2440.89|2441.39|2440.89|2441.14|2440.64|48
1641200960000|2022-01-03 09:09:20|2441.26|2440.76|2442.14|2441.64|2442.14|2441.64|2441.26|2440.76|69
1641200970000|2022-01-03 09:09:30|2442.01|2441.51|2441.89|2441.39|2442.01|2441.51|2441.76|2441.26|30
1641200980000|2022-01-03 09:09:40|2442.01|2441.51|2442.14|2441.64|2442.14|2441.64|2441.89|2441.39|49
1641200990000|2022-01-03 09:09:50|2442.01|2441.51|2441.89|2441.39|2442.26|2441.76|2441.89|2441.39|30
1641201000000|2022-01-03 09:10:00|2441.76|2441.26|2441.64|2441.14|2441.76|2441.26|2441.39|2440.89|79
1641201010000|2022-01-03 09:10:10|2441.51|2441.01|2441.64|2441.14|2441.64|2441.14|2441.39|2440.89|24
1641201020000|2022-01-03 09:10:20|2441.39|2440.89|2441.64|2441.14|2441.76|2441.26|2441.39|2440.89|14
1641201030000|2022-01-03 09:10:30|2441.51|2441.01|2441.14|2440.64|2441.64|2441.14|2440.89|2440.39|88
1641201040000|2022-01-03 09:10:40|2441.26|2440.76|2441.76|2441.26|2441.76|2441.26|2441.14|2440.64|55
1641201050000|2022-01-03 09:10:50|2441.89|2441.39|2441.64|2441.14|2441.89|2441.39|2441.51|2441.01|55
1641201060000|2022-01-03 09:11:00|2441.39|2440.89|2441.64|2441.14|2441.64|2441.14|2441.39|2440.89|17
1641201070000|2022-01-03 09:11:10|2441.89|2441.39|2441.64|2441.14|2441.89|2441.39|2441.64|2441.14|13
1641201080000|2022-01-03 09:11:20|2441.76|2441.26|2441.89|2441.39|2441.89|2441.39|2441.64|2441.14|7
1641201090000|2022-01-03 09:11:30|2442.14|2441.64|2441.64|2441.14|2442.14|2441.64|2441.64|2441.14|37
1641201100000|2022-01-03 09:11:40|2441.76|2441.26|2442.01|2441.51|2442.01|2441.51|2441.64|2441.14|6
1641201110000|2022-01-03 09:11:50|2441.89|2441.39|2441.89|2441.39|2442.14|2441.64|2441.89|2441.39|24
1641201120000|2022-01-03 09:12:00|2442.01|2441.51|2442.39|2441.89|2442.39|2441.89|2441.89|2441.39|42
1641201130000|2022-01-03 09:12:10|2442.51|2442.01|2442.64|2442.14|2442.64|2442.14|2442.51|2442.01|31
1641201140000|2022-01-03 09:12:20|2442.51|2442.01|2442.89|2442.39|2443.01|2442.51|2442.51|2442.01|29
1641201150000|2022-01-03 09:12:30|2443.01|2442.51|2442.89|2442.39|2443.01|2442.51|2442.89|2442.39|5
1641201160000|2022-01-03 09:12:40|2443.01|2442.51|2443.14|2442.64|2443.39|2442.89|2443.01|2442.51|44
1641201170000|2022-01-03 09:12:50|2443.26|2442.76|2443.14|2442.64|2443.39|2442.89|2443.14|2442.64|29
1641201180000|2022-01-03 09:13:00|2443.26|2442.76|2443.26|2442.76|2443.39|2442.89|2443.14|2442.64|27
1641201190000|2022-01-03 09:13:10|2443.14|2442.64|2443.39|2442.89|2443.39|2442.89|2443.14|2442.64|10
1641201200000|2022-01-03 09:13:20|2443.26|2442.76|2443.14|2442.64|2443.39|2442.89|2443.14|2442.64|15
1641201210000|2022-01-03 09:13:30|2443.39|2442.89|2443.14|2442.64|2443.39|2442.89|2443.14|2442.64|60
1641201220000|2022-01-03 09:13:40|2442.89|2442.39|2443.14|2442.64|2443.14|2442.64|2442.89|2442.39|11
1641201230000|2022-01-03 09:13:50|2443.01|2442.51|2443.14|2442.64|2443.14|2442.64|2442.89|2442.39|7
1641201240000|2022-01-03 09:14:00|2443.01|2442.51|2442.89|2442.39|2443.01|2442.51|2442.89|2442.39|19
1641201250000|2022-01-03 09:14:10|2443.14|2442.64|2443.26|2442.76|2443.26|2442.76|2442.89|2442.39|56
1641201260000|2022-01-03 09:14:20|2443.14|2442.64|2444.14|2443.64|2444.26|2443.76|2443.14|2442.64|22
1641201270000|2022-01-03 09:14:30|2444.26|2443.76|2443.89|2443.39|2444.39|2443.89|2443.89|2443.39|46
1641201280000|2022-01-03 09:14:40|2444.01|2443.51|2443.64|2443.14|2444.01|2443.51|2443.39|2442.89|19
1641201290000|2022-01-03 09:14:50|2443.51|2443.01|2443.14|2442.64|2443.64|2443.14|2442.89|2442.39|28
1641201300000|2022-01-03 09:15:00|2443.01|2442.51|2443.14|2442.64|2443.14|2442.64|2442.64|2442.14|68
1641201310000|2022-01-03 09:15:10|2443.01|2442.51|2442.89|2442.39|2443.14|2442.64|2442.89|2442.39|6
1641201330000|2022-01-03 09:15:30|2442.64|2442.14|2442.64|2442.14|2442.76|2442.26|2442.39|2441.89|17
1641201340000|2022-01-03 09:15:40|2442.76|2442.26|2442.89|2442.39|2442.89|2442.39|2442.76|2442.26|1
1641201350000|2022-01-03 09:15:50|2443.01|2442.51|2442.39|2441.89|2443.14|2442.64|2442.39|2441.89|31
1641201360000|2022-01-03 09:16:00|2442.51|2442.01|2442.39|2441.89|2442.64|2442.14|2442.26|2441.76|73
1641201370000|2022-01-03 09:16:10|2442.26|2441.76|2441.64|2441.14|2442.26|2441.76|2441.51|2441.01|79
1641201380000|2022-01-03 09:16:20|2441.76|2441.26|2441.64|2441.14|2441.89|2441.39|2441.64|2441.14|18
1641201390000|2022-01-03 09:16:30|2441.76|2441.26|2442.39|2441.89|2442.39|2441.89|2441.76|2441.26|50
1641201400000|2022-01-03 09:16:40|2442.51|2442.01|2442.26|2441.76|2442.51|2442.01|2442.14|2441.64|10
1641201410000|2022-01-03 09:16:50|2442.14|2441.64|2442.39|2441.89|2442.39|2441.89|2441.89|2441.39|33
1641201420000|2022-01-03 09:17:00|2442.51|2442.01|2442.26|2441.76|2442.64|2442.14|2442.14|2441.64|25
1641201430000|2022-01-03 09:17:10|2442.14|2441.64|2442.01|2441.51|2442.14|2441.64|2441.89|2441.39|18
1641201440000|2022-01-03 09:17:20|2441.89|2441.39|2441.39|2440.89|2441.89|2441.39|2441.39|2440.89|23
1641201450000|2022-01-03 09:17:30|2441.26|2440.76|2440.89|2440.39|2441.39|2440.89|2440.76|2440.26|25
1641201460000|2022-01-03 09:17:40|2440.64|2440.14|2440.39|2439.89|2440.76|2440.26|2440.39|2439.89|63
1641201470000|2022-01-03 09:17:50|2440.26|2439.76|2440.39|2439.89|2440.39|2439.89|2440.26|2439.76|21
1641201480000|2022-01-03 09:18:00|2440.64|2440.14|2440.14|2439.64|2440.64|2440.14|2440.14|2439.64|10
1641201490000|2022-01-03 09:18:10|2439.89|2439.39|2439.64|2439.14|2439.89|2439.39|2439.64|2439.14|38
1641201500000|2022-01-03 09:18:20|2439.51|2439.01|2439.51|2439.01|2439.51|2439.01|2439.51|2439.01|10
1641201510000|2022-01-03 09:18:30|2439.39|2438.89|2439.39|2438.89|2439.64|2439.14|2439.39|2438.89|14
1641201520000|2022-01-03 09:18:40|2439.51|2439.01|2439.64|2439.14|2439.76|2439.26|2439.51|2439.01|16
1641201530000|2022-01-03 09:18:50|||||||||5
1641201540000|2022-01-03 09:19:00|2439.39|2438.89|2439.64|2439.14|2439.64|2439.14|2439.39|2438.89|22
1641201550000|2022-01-03 09:19:10|2439.39|2438.89|2439.51|2439.01|2439.51|2439.01|2439.39|2438.89|11
1641201560000|2022-01-03 09:19:20|2439.64|2439.14|2439.64|2439.14|2439.64|2439.14|2439.51|2439.01|13
1641201570000|2022-01-03 09:19:30|2439.89|2439.39|2439.64|2439.14|2439.89|2439.39|2439.64|2439.14|24
1641201580000|2022-01-03 09:19:40|2439.76|2439.26|2439.89|2439.39|2439.89|2439.39|2439.64|2439.14|3
1641201590000|2022-01-03 09:19:50|2440.14|2439.64|2439.39|2438.89|2440.14|2439.64|2439.39|2438.89|22
1641201600000|2022-01-03 09:20:00|2439.14|2438.64|2439.39|2438.89|2439.64|2439.14|2439.01|2438.51|131
1641201610000|2022-01-03 09:20:10|2439.51|2439.01|2439.76|2439.26|2439.89|2439.39|2439.39|2438.89|55
1641201620000|2022-01-03 09:20:20|2439.89|2439.39|2440.14|2439.64|2440.14|2439.64|2439.76|2439.26|0
1641201630000|2022-01-03 09:20:30|2440.26|2439.76|2440.14|2439.64|2440.26|2439.76|2439.89|2439.39|47
1641201640000|2022-01-03 09:20:40|2440.01|2439.51|2440.89|2440.39|2440.89|2440.39|2440.01|2439.51|37
1641201650000|2022-01-03 09:20:50|2440.76|2440.26|2440.64|2440.14|2440.76|2440.26|2440.64|2440.14|10
1641201660000|2022-01-03 09:21:00|2440.39|2439.89|2440.51|2440.01|2440.64|2440.14|2440.39|2439.89|38
1641201670000|2022-01-03 09:21:10|2440.64|2440.14|2440.89|2440.39|2441.14|2440.64|2440.39|2439.89|41
1641201680000|2022-01-03 09:21:20|2440.76|2440.26|2440.89|2440.39|2440.89|2440.39|2440.39|2439.89|20
1641201690000|2022-01-03 09:21:30|2440.76|2440.26|2440.89|2440.39|2441.01|2440.51|2440.64|2440.14|9
1641201700000|2022-01-03 09:21:40|2440.76|2440.26|2441.01|2440.51|2441.01|2440.51|2440.64|2440.14|22
1641201710000|2022-01-03 09:21:50|2441.14|2440.64|2440.64|2440.14|2441.14|2440.64|2440.64|2440.14|38
1641201720000|2022-01-03 09:22:00|2440.76|2440.26|2440.76|2440.26|2440.76|2440.26|2440.51|2440.01|14
1641201730000|2022-01-03 09:22:10|2440.89|2440.39|2441.14|2440.64|2441.14|2440.64|2440.64|2440.14|30
1641201740000|2022-01-03 09:22:20|2441.01|2440.51|2440.76|2440.26|2441.14|2440.64|2440.76|2440.26|6
1641201750000|2022-01-03 09:22:30|2440.89|2440.39|2440.64|2440.14|2440.89|2440.39|2440.64|2440.14|87
1641201760000|2022-01-03 09:22:40|2440.76|2440.26|2441.26|2440.76|2441.26|2440.76|2440.76|2440.26|21
1641201770000|2022-01-03 09:22:50|2441.14|2440.64|2442.14|2441.64|2442.14|2441.64|2441.14|2440.64|29
1641201780000|2022-01-03 09:23:00|2441.89|2441.39|2441.64|2441.14|2441.89|2441.39|2441.39|2440.89|68
1641201790000|2022-01-03 09:23:10|2441.39|2440.89|2441.39|2440.89|2441.39|2440.89|2441.39|2440.89|25
1641201800000|2022-01-03 09:23:20|2441.51|2441.01|2441.39|2440.89|2441.64|2441.14|2441.39|2440.89|6
1641201810000|2022-01-03 09:23:30|2441.26|2440.76|2441.14|2440.64|2441.39|2440.89|2441.14|2440.64|21
1641201820000|2022-01-03 09:23:40|2441.01|2440.51|2440.89|2440.39|2441.14|2440.64|2440.89|2440.39|28
1641201830000|2022-01-03 09:23:50|2441.01|2440.51|2440.89|2440.39|2441.01|2440.51|2440.89|2440.39|17
1641201840000|2022-01-03 09:24:00|2441.01|2440.51|2440.89|2440.39|2441.01|2440.51|2440.64|2440.14|30
1641201850000|2022-01-03 09:24:10|2440.76|2440.26|2440.64|2440.14|2440.76|2440.26|2440.64|2440.14|5
1641201860000|2022-01-03 09:24:20|2440.76|2440.26|2440.89|2440.39|2440.89|2440.39|2440.76|2440.26|20
1641201870000|2022-01-03 09:24:30|2440.76|2440.26|2440.64|2440.14|2440.76|2440.26|2440.64|2440.14|11
1641201880000|2022-01-03 09:24:40|2440.39|2439.89|2440.39|2439.89|2440.39|2439.89|2440.39|2439.89|10
1641201890000|2022-01-03 09:24:50|2440.51|2440.01|2440.26|2439.76|2440.51|2440.01|2440.26|2439.76|33
1641201900000|2022-01-03 09:25:00|2440.39|2439.89|2440.14|2439.64|2440.39|2439.89|2440.14|2439.64|61
1641201910000|2022-01-03 09:25:10|||||||||8
1641201920000|2022-01-03 09:25:20|2439.89|2439.39|2440.14|2439.64|2440.14|2439.64|2439.89|2439.39|36
1641201930000|2022-01-03 09:25:30|||||||||20
1641201940000|2022-01-03 09:25:40|2440.64|2440.14|2441.14|2440.64|2441.14|2440.64|2440.64|2440.14|99
1641201950000|2022-01-03 09:25:50|2441.26|2440.76|2441.76|2441.26|2441.76|2441.26|2441.26|2440.76|24
1641201960000|2022-01-03 09:26:00|2441.89|2441.39|2441.39|2440.89|2441.89|2441.39|2441.39|2440.89|22
1641201970000|2022-01-03 09:26:10|2441.26|2440.76|2441.64|2441.14|2441.64|2441.14|2441.26|2440.76|18
1641201980000|2022-01-03 09:26:20|2441.51|2441.01|2441.26|2440.76|2441.51|2441.01|2441.26|2440.76|12
1641201990000|2022-01-03 09:26:30|2441.39|2440.89|2441.39|2440.89|2441.39|2440.89|2441.14|2440.64|7
1641202000000|2022-01-03 09:26:40|2441.26|2440.76|2441.26|2440.76|2441.26|2440.76|2441.14|2440.64|1
1641202010000|2022-01-03 09:26:50|2441.39|2440.89|2440.89|2440.39|2441.39|2440.89|2440.89|2440.39|22
1641202020000|2022-01-03 09:27:00|2441.01|2440.51|2441.26|2440.76|2441.26|2440.76|2441.01|2440.51|21
1641202030000|2022-01-03 09:27:10|2441.14|2440.64|2440.64|2440.14|2441.14|2440.64|2440.64|2440.14|6
1641202040000|2022-01-03 09:27:20|2440.39|2439.89|2439.64|2439.14|2440.39|2439.89|2439.51|2439.01|52
1641202050000|2022-01-03 09:27:30|2439.76|2439.26|2439.89|2439.39|2439.89|2439.39|2439.64|2439.14|30
1641202060000|2022-01-03 09:27:40|2439.76|2439.26|2439.64|2439.14|2439.89|2439.39|2439.64|2439.14|14
1641202070000|2022-01-03 09:27:50|2439.39|2438.89|2439.51|2439.01|2439.64|2439.14|2439.39|2438.89|12
1641202080000|2022-01-03 09:28:00|2439.64|2439.14|2439.64|2439.14|2439.89|2439.39|2439.51|2439.01|41
1641202090000|2022-01-03 09:28:10|2439.76|2439.26|2439.89|2439.39|2439.89|2439.39|2439.39|2438.89|34
1641202100000|2022-01-03 09:28:20|2439.76|2439.26|2439.64|2439.14|2439.89|2439.39|2439.51|2439.01|20
1641202110000|2022-01-03 09:28:30|2439.76|2439.26|2439.51|2439.01|2439.76|2439.26|2439.39|2438.89|15
1641202120000|2022-01-03 09:28:40|2439.39|2438.89|2439.39|2438.89|2439.64|2439.14|2439.26|2438.76|39
1641202130000|2022-01-03 09:28:50|2439.26|2438.76|2439.14|2438.64|2439.26|2438.76|2439.14|2438.64|2
1641202140000|2022-01-03 09:29:00|2439.01|2438.51|2439.39|2438.89|2439.39|2438.89|2439.01|2438.51|52
1641202150000|2022-01-03 09:29:10|2439.26|2438.76|2438.89|2438.39|2439.39|2438.89|2438.89|2438.39|23
1641202160000|2022-01-03 09:29:20|2439.14|2438.64|2439.39|2438.89|2439.39|2438.89|2439.14|2438.64|9
1641202170000|2022-01-03 09:29:30|2439.26|2438.76|2439.01|2438.51|2439.26|2438.76|2439.01|2438.51|2
1641202180000|2022-01-03 09:29:40|2439.14|2438.64|2439.14|2438.64|2439.39|2438.89|2439.14|2438.64|19
1641202190000|2022-01-03 09:29:50|2439.26|2438.76|2439.01|2438.51|2439.39|2438.89|2438.89|2438.39|26
1641202200000|2022-01-03 09:30:00|2439.14|2438.64|2439.39|2438.89|2439.64|2439.14|2439.01|2438.51|40
1641202210000|2022-01-03 09:30:10|2439.14|2438.64|2439.14|2438.64|2439.39|2438.89|2439.14|2438.64|7
1641202220000|2022-01-03 09:30:20|||||||||9
1641202230000|2022-01-03 09:30:30|||||||||1
1641202240000|2022-01-03 09:30:40|2439.01|2438.51|2439.39|2438.89|2439.64|2439.14|2439.01|2438.51|35
1641202250000|2022-01-03 09:30:50|2439.51|2439.01|2439.39|2438.89|2439.64|2439.14|2439.39|2438.89|14
1641202260000|2022-01-03 09:31:00|2439.26|2438.76|2439.26|2438.76|2439.39|2438.89|2439.01|2438.51|50
1641202270000|2022-01-03 09:31:10|2439.39|2438.89|2438.89|2438.39|2439.39|2438.89|2438.89|2438.39|5
1641202280000|2022-01-03 09:31:20|2439.01|2438.51|2438.89|2438.39|2439.14|2438.64|2438.89|2438.39|36
1641202290000|2022-01-03 09:31:30|2438.64|2438.14|2438.64|2438.14|2438.76|2438.26|2438.64|2438.14|100
1641202300000|2022-01-03 09:31:40|||||||||16
1641202310000|2022-01-03 09:31:50|2438.39|2437.89|2438.14|2437.64|2438.39|2437.89|2437.89|2437.39|59
1641202320000|2022-01-03 09:32:00|2438.01|2437.51|2438.01|2437.51|2438.14|2437.64|2438.01|2437.51|8
1641202330000|2022-01-03 09:32:10|2438.14|2437.64|2437.89|2437.39|2438.14|2437.64|2437.89|2437.39|5
1641202340000|2022-01-03 09:32:20|2437.76|2437.26|2437.89|2437.39|2437.89|2437.39|2437.76|2437.26|31
1641202350000|2022-01-03 09:32:30|2438.14|2437.64|2437.89|2437.39|2438.14|2437.64|2437.89|2437.39|60
1641202360000|2022-01-03 09:32:40|2438.01|2437.51|2438.01|2437.51|2438.14|2437.64|2438.01|2437.51|15
1641202370000|2022-01-03 09:32:50|2438.14|2437.64|2437.89|2437.39|2438.14|2437.64|2437.89|2437.39|7
1641202380000|2022-01-03 09:33:00|2438.01|2437.51|2437.64|2437.14|2438.01|2437.51|2437.64|2437.14|60
1641202390000|2022-01-03 09:33:10|2437.76|2437.26|2437.51|2437.01|2437.76|2437.26|2437.51|2437.01|9
1641202400000|2022-01-03 09:33:20|2437.39|2436.89|2437.39|2436.89|2437.64|2437.14|2437.39|2436.89|16
1641202410000|2022-01-03 09:33:30|2437.51|2437.01|2437.51|2437.01|2437.64|2437.14|2437.39|2436.89|0
1641202420000|2022-01-03 09:33:40|2437.64|2437.14|2437.64|2437.14|2437.64|2437.14|2437.64|2437.14|2
1641202430000|2022-01-03 09:33:50|2437.76|2437.26|2437.89|2437.39|2437.89|2437.39|2437.64|2437.14|47
1641202440000|2022-01-03 09:34:00|2437.76|2437.26|2437.89|2437.39|2437.89|2437.39|2437.76|2437.26|3
1641202450000|2022-01-03 09:34:10|2437.76|2437.26|2437.89|2437.39|2437.89|2437.39|2437.64|2437.14|12
1641202460000|2022-01-03 09:34:20|2437.76|2437.26|2437.39|2436.89|2437.89|2437.39|2437.39|2436.89|19
1641202470000|2022-01-03 09:34:30|2437.51|2437.01|2437.14|2436.64|2437.51|2437.01|2437.14|2436.64|184
1641202480000|2022-01-03 09:34:40|2436.89|2436.39|2436.39|2435.89|2436.89|2436.39|2436.39|2435.89|304
1641202490000|2022-01-03 09:34:50|2436.51|2436.01|2436.39|2435.89|2436.51|2436.01|2436.14|2435.64|28
1641202500000|2022-01-03 09:35:00|2436.26|2435.76|2436.51|2436.01|2436.64|2436.14|2436.26|2435.76|48
1641202510000|2022-01-03 09:35:10|2436.64|2436.14|2436.64|2436.14|2436.64|2436.14|2436.64|2436.14|4
1641202520000|2022-01-03 09:35:20|2436.76|2436.26|2436.39|2435.89|2436.89|2436.39|2436.39|2435.89|86
1641202530000|2022-01-03 09:35:30|2436.51|2436.01|2436.26|2435.76|2436.64|2436.14|2436.14|2435.64|19
1641202540000|2022-01-03 09:35:40|2436.14|2435.64|2436.14|2435.64|2436.39|2435.89|2436.14|2435.64|14
1641202550000|2022-01-03 09:35:50|2436.26|2435.76|2436.89|2436.39|2436.89|2436.39|2436.14|2435.64|22
1641202560000|2022-01-03 09:36:00|2436.76|2436.26|2436.64|2436.14|2436.76|2436.26|2436.64|2436.14|4
1641202570000|2022-01-03 09:36:10|2436.39|2435.89|2436.39|2435.89|2436.64|2436.14|2436.39|2435.89|11
1641202580000|2022-01-03 09:36:20|2436.26|2435.76|2436.14|2435.64|2436.26|2435.76|2436.14|2435.64|2
1641202590000|2022-01-03 09:36:30|2435.89|2435.39|2435.89|2435.39|2436.14|2435.64|2435.89|2435.39|47
1641202600000|2022-01-03 09:36:40|2436.01|2435.51|2436.39|2435.89|2436.39|2435.89|2436.01|2435.51|20
1641202610000|2022-01-03 09:36:50|2436.26|2435.76|2436.39|2435.89|2436.39|2435.89|2436.26|2435.76|20
1641202620000|2022-01-03 09:37:00|||||||||11
1641202630000|2022-01-03 09:37:10|2436.51|2436.01|2436.89|2436.39|2436.89|2436.39|2436.51|2436.01|19
1641202640000|2022-01-03 09:37:20|2436.76|2436.26|2437.14|2436.64|2437.14|2436.64|2436.76|2436.26|26
1641202650000|2022-01-03 09:37:30|2437.01|2436.51|2436.89|2436.39|2437.01|2436.51|2436.76|2436.26|21
1641202660000|2022-01-03 09:37:40|2437.14|2436.64|2437.14|2436.64|2437.14|2436.64|2436.89|2436.39|67
1641202670000|2022-01-03 09:37:50|2437.01|2436.51|2436.89|2436.39|2437.14|2436.64|2436.89|2436.39|6
1641202680000|2022-01-03 09:38:00|2437.14|2436.64|2437.01|2436.51|2437.14|2436.64|2437.01|2436.51|28
1641202690000|2022-01-03 09:38:10|2437.14|2436.64|2436.89|2436.39|2437.14|2436.64|2436.89|2436.39|15
1641202700000|2022-01-03 09:38:20|2436.76|2436.26|2437.14|2436.64|2437.39|2436.89|2436.64|2436.14|44
1641202710000|2022-01-03 09:38:30|2437.26|2436.76|2437.26|2436.76|2437.39|2436.89|2437.14|2436.64|10
1641202720000|2022-01-03 09:38:40|2437.14|2436.64|2437.14|2436.64|2437.39|2436.89|2437.14|2436.64|33
1641202730000|2022-01-03 09:38:50|2437.01|2436.51|2436.89|2436.39|2437.01|2436.51|2436.89|2436.39|21
1641202740000|2022-01-03 09:39:00|2436.76|2436.26|2436.64|2436.14|2436.89|2436.39|2436.64|2436.14|31
1641202750000|2022-01-03 09:39:10|2436.76|2436.26|2437.14|2436.64|2437.14|2436.64|2436.76|2436.26|7
1641202760000|2022-01-03 09:39:20|2437.26|2436.76|2436.89|2436.39|2437.26|2436.76|2436.89|2436.39|8
1641202770000|2022-01-03 09:39:30|2436.76|2436.26|2436.64|2436.14|2436.89|2436.39|2436.64|2436.14|6
1641202780000|2022-01-03 09:39:40|2436.51|2436.01|2436.51|2436.01|2436.64|2436.14|2436.39|2435.89|11
1641202790000|2022-01-03 09:39:50|2436.64|2436.14|2436.76|2436.26|2436.89|2436.39|2436.64|2436.14|9
1641202800000|2022-01-03 09:40:00|2436.64|2436.14|2436.14|2435.64|2436.89|2436.39|2436.14|2435.64|55
1641202810000|2022-01-03 09:40:10|||||||||5
1641202820000|2022-01-03 09:40:20|2436.26|2435.76|2436.26|2435.76|2436.39|2435.89|2436.14|2435.64|17
1641202830000|2022-01-03 09:40:30|2436.39|2435.89|2436.14|2435.64|2436.39|2435.89|2435.89|2435.39|15
1641202840000|2022-01-03 09:40:40|2436.01|2435.51|2436.26|2435.76|2436.39|2435.89|2436.01|2435.51|6
1641202850000|2022-01-03 09:40:50|2436.14|2435.64|2436.14|2435.64|2436.26|2435.76|2436.01|2435.51|4
1641202860000|2022-01-03 09:41:00|2436.01|2435.51|2435.89|2435.39|2436.01|2435.51|2435.89|2435.39|12
1641202870000|2022-01-03 09:41:10|2436.01|2435.51|2436.14|2435.64|2436.14|2435.64|2435.89|2435.39|21
1641202880000|2022-01-03 09:41:20|2436.39|2435.89|2436.26|2435.76|2436.39|2435.89|2436.14|2435.64|9
1641202890000|2022-01-03 09:41:30|2436.14|2435.64|2436.39|2435.89|2436.39|2435.89|2436.14|2435.64|30
1641202900000|2022-01-03 09:41:40|2436.26|2435.76|2436.14|2435.64|2436.26|2435.76|2436.14|2435.64|4
1641202910000|2022-01-03 09:41:50|2435.89|2435.39|2436.01|2435.51|2436.01|2435.51|2435.89|2435.39|12
1641202920000|2022-01-03 09:42:00|2435.89|2435.39|2435.89|2435.39|2435.89|2435.39|2435.89|2435.39|1
1641202930000|2022-01-03 09:42:10|2435.64|2435.14|2435.64|2435.14|2435.76|2435.26|2435.51|2435.01|29
1641202940000|2022-01-03 09:42:20|2435.51|2435.01|2435.39|2434.89|2435.64|2435.14|2435.39|2434.89|9
1641202950000|2022-01-03 09:42:30|2435.89|2435.39|2435.39|2434.89|2435.89|2435.39|2435.39|2434.89|22
1641202960000|2022-01-03 09:42:40|2435.51|2435.01|2435.64|2435.14|2435.76|2435.26|2435.51|2435.01|17
1641202970000|2022-01-03 09:42:50|2435.76|2435.26|2435.89|2435.39|2435.89|2435.39|2435.64|2435.14|2
1641202980000|2022-01-03 09:43:00|2435.76|2435.26|2435.39|2434.89|2435.89|2435.39|2435.39|2434.89|11
1641202990000|2022-01-03 09:43:10|2435.51|2435.01|2435.39|2434.89|2435.64|2435.14|2435.39|2434.89|21
1641203000000|2022-01-03 09:43:20|2435.51|2435.01|2435.51|2435.01|2435.64|2435.14|2435.51|2435.01|10
1641203010000|2022-01-03 09:43:30|2435.39|2434.89|2435.26|2434.76|2435.39|2434.89|2435.14|2434.64|8
1641203020000|2022-01-03 09:43:40|2435.14|2434.64|2435.39|2434.89|2435.39|2434.89|2435.14|2434.64|3
1641203030000|2022-01-03 09:43:50|2435.51|2435.01|2435.89|2435.39|2436.14|2435.64|2435.39|2434.89|27
1641203040000|2022-01-03 09:44:00|2436.01|2435.51|2435.89|2435.39|2436.14|2435.64|2435.89|2435.39|4
1641203050000|2022-01-03 09:44:10|2436.01|2435.51|2435.64|2435.14|2436.14|2435.64|2435.64|2435.14|5
1641203060000|2022-01-03 09:44:20|2435.76|2435.26|2435.89|2435.39|2435.89|2435.39|2435.64|2435.14|12
1641203070000|2022-01-03 09:44:30|2435.76|2435.26|2435.76|2435.26|2435.89|2435.39|2435.64|2435.14|5
1641203080000|2022-01-03 09:44:40|2435.64|2435.14|2435.89|2435.39|2435.89|2435.39|2435.64|2435.14|31
1641203090000|2022-01-03 09:44:50|||||||||1
1641203100000|2022-01-03 09:45:00|2436.14|2435.64|2436.39|2435.89|2436.39|2435.89|2436.01|2435.51|71
1641203110000|2022-01-03 09:45:10|2436.14|2435.64|2436.14|2435.64|2436.14|2435.64|2436.14|2435.64|17
1641203120000|2022-01-03 09:45:20|2436.26|2435.76|2435.89|2435.39|2436.26|2435.76|2435.89|2435.39|23
1641203130000|2022-01-03 09:45:30|2436.14|2435.64|2436.14|2435.64|2436.14|2435.64|2435.89|2435.39|22
1641203140000|2022-01-03 09:45:40|2436.39|2435.89|2436.26|2435.76|2436.39|2435.89|2436.26|2435.76|14
1641203150000|2022-01-03 09:45:50|2436.14|2435.64|2436.39|2435.89|2436.39|2435.89|2436.14|2435.64|14
1641203160000|2022-01-03 09:46:00|2436.26|2435.76|2435.89|2435.39|2436.26|2435.76|2435.89|2435.39|15
1641203170000|2022-01-03 09:46:10|2436.01|2435.51|2435.89|2435.39|2436.01|2435.51|2435.89|2435.39|25
1641203180000|2022-01-03 09:46:20|2435.64|2435.14|2435.64|2435.14|2435.64|2435.14|2435.64|2435.14|18
1641203190000|2022-01-03 09:46:30|2435.76|2435.26|2435.89|2435.39|2435.89|2435.39|2435.64|2435.14|12
1641203200000|2022-01-03 09:46:40|2435.76|2435.26|2435.76|2435.26|2435.89|2435.39|2435.64|2435.14|12
1641203210000|2022-01-03 09:46:50|2435.89|2435.39|2436.14|2435.64|2436.14|2435.64|2435.76|2435.26|40
1641203220000|2022-01-03 09:47:00|2435.89|2435.39|2435.89|2435.39|2436.01|2435.51|2435.89|2435.39|8
1641203230000|2022-01-03 09:47:10|||||||||2
1641203240000|2022-01-03 09:47:20|2436.01|2435.51|2436.14|2435.64|2436.39|2435.89|2435.76|2435.26|192
1641203250000|2022-01-03 09:47:30|||||||||28
1641203260000|2022-01-03 09:47:40|2436.26|2435.76|2436.64|2436.14|2436.64|2436.14|2436.26|2435.76|74
1641203270000|2022-01-03 09:47:50|2436.51|2436.01|2436.39|2435.89|2436.51|2436.01|2436.26|2435.76|13
1641203280000|2022-01-03 09:48:00|2436.26|2435.76|2436.14|2435.64|2436.26|2435.76|2436.14|2435.64|15
1641203290000|2022-01-03 09:48:10|||||||||8
1641203300000|2022-01-03 09:48:20|2436.01|2435.51|2435.89|2435.39|2436.14|2435.64|2435.89|2435.39|83
1641203310000|2022-01-03 09:48:30|2436.14|2435.64|2436.14|2435.64|2436.14|2435.64|2435.89|2435.39|15
1641203320000|2022-01-03 09:48:40|2436.01|2435.51|2436.01|2435.51|2436.01|2435.51|2435.89|2435.39|4
1641203330000|2022-01-03 09:48:50|2436.14|2435.64|2436.14|2435.64|2436.14|2435.64|2435.89|2435.39|32
1641203340000|2022-01-03 09:49:00|2436.26|2435.76|2436.14|2435.64|2436.26|2435.76|2436.14|2435.64|32
1641203350000|2022-01-03 09:49:10|2436.26|2435.76|2436.64|2436.14|2436.64|2436.14|2436.26|2435.76|35
1641203360000|2022-01-03 09:49:20|2436.51|2436.01|2436.39|2435.89|2436.64|2436.14|2436.39|2435.89|11
1641203370000|2022-01-03 09:49:30|2436.51|2436.01|2436.51|2436.01|2436.64|2436.14|2436.39|2435.89|6
1641203380000|2022-01-03 09:49:40|2436.39|2435.89|2436.39|2435.89|2436.51|2436.01|2436.39|2435.89|1
1641203390000|2022-01-03 09:49:50|2436.51|2436.01|2436.64|2436.14|2436.64|2436.14|2436.51|2436.01|12
1641203400000|2022-01-03 09:50:00|2436.89|2436.39|2436.89|2436.39|2437.14|2436.64|2436.89|2436.39|64
1641203410000|2022-01-03 09:50:10|2437.01|2436.51|2436.64|2436.14|2437.14|2436.64|2436.64|2436.14|54
1641203420000|2022-01-03 09:50:20|2436.39|2435.89|2435.89|2435.39|2436.39|2435.89|2435.89|2435.39|93
1641203430000|2022-01-03 09:50:30|||||||||20
1641203440000|2022-01-03 09:50:40|||||||||38
1641203450000|2022-01-03 09:50:50|2436.14|2435.64|2436.14|2435.64|2436.14|2435.64|2435.89|2435.39|42
1641203460000|2022-01-03 09:51:00|2436.01|2435.51|2436.14|2435.64|2436.14|2435.64|2435.89|2435.39|16
1641203470000|2022-01-03 09:51:10|2436.39|2435.89|2436.14|2435.64|2436.39|2435.89|2436.14|2435.64|47
1641203480000|2022-01-03 09:51:20|2436.26|2435.76|2436.39|2435.89|2436.39|2435.89|2436.14|2435.64|13
1641203490000|2022-01-03 09:51:30|2436.26|2435.76|2436.14|2435.64|2436.39|2435.89|2435.89|2435.39|12
1641203500000|2022-01-03 09:51:40|2436.01|2435.51|2435.89|2435.39|2436.01|2435.51|2435.89|2435.39|20
1641203510000|2022-01-03 09:51:50|||||||||10
1641203520000|2022-01-03 09:52:00|2436.01|2435.51|2436.51|2436.01|2436.64|2436.14|2436.01|2435.51|40
1641203530000|2022-01-03 09:52:10|2436.39|2435.89|2436.51|2436.01|2436.64|2436.14|2436.39|2435.89|10
1641203540000|2022-01-03 09:52:20|2436.64|2436.14|2436.64|2436.14|2436.64|2436.14|2436.39|2435.89|8
1641203550000|2022-01-03 09:52:30|2436.51|2436.01|2436.64|2436.14|2436.64|2436.14|2436.39|2435.89|19
1641203560000|2022-01-03 09:52:40|2436.76|2436.26|2436.39|2435.89|2436.76|2436.26|2436.39|2435.89|36
1641203570000|2022-01-03 09:52:50|2436.51|2436.01|2436.64|2436.14|2436.64|2436.14|2436.39|2435.89|16
1641203590000|2022-01-03 09:53:10|2436.76|2436.26|2436.89|2436.39|2436.89|2436.39|2436.76|2436.26|31
1641203600000|2022-01-03 09:53:20|2436.64|2436.14|2436.64|2436.14|2436.64|2436.14|2436.64|2436.14|14
1641203610000|2022-01-03 09:53:30|2436.76|2436.26|2436.89|2436.39|2436.89|2436.39|2436.64|2436.14|7
1641203630000|2022-01-03 09:53:50|2437.14|2436.64|2437.14|2436.64|2437.14|2436.64|2437.14|2436.64|29
1641203640000|2022-01-03 09:54:00|2437.26|2436.76|2437.14|2436.64|2437.39|2436.89|2437.14|2436.64|45
1641203650000|2022-01-03 09:54:10|2437.01|2436.51|2437.14|2436.64|2437.14|2436.64|2436.89|2436.39|27
1641203660000|2022-01-03 09:54:20|2437.01|2436.51|2436.89|2436.39|2437.01|2436.51|2436.89|2436.39|60
1641203670000|2022-01-03 09:54:30|2436.76|2436.26|2436.89|2436.39|2437.01|2436.51|2436.76|2436.26|73
1641203680000|2022-01-03 09:54:40|||||||||6
1641203690000|2022-01-03 09:54:50|2437.01|2436.51|2437.14|2436.64|2437.14|2436.64|2437.01|2436.51|31
1641203700000|2022-01-03 09:55:00|2437.26|2436.76|2437.39|2436.89|2437.39|2436.89|2437.26|2436.76|43
1641203710000|2022-01-03 09:55:10|2437.26|2436.76|2437.01|2436.51|2437.26|2436.76|2436.89|2436.39|29
1641203720000|2022-01-03 09:55:20|2437.14|2436.64|2436.01|2435.51|2437.14|2436.64|2435.89|2435.39|90
1641203730000|2022-01-03 09:55:30|2435.89|2435.39|2436.01|2435.51|2436.14|2435.64|2435.89|2435.39|13
1641203740000|2022-01-03 09:55:40|2435.89|2435.39|2435.89|2435.39|2436.01|2435.51|2435.89|2435.39|1
1641203750000|2022-01-03 09:55:50|2435.76|2435.26|2435.89|2435.39|2435.89|2435.39|2435.76|2435.26|22
1641203760000|2022-01-03 09:56:00|2436.14|2435.64|2436.14|2435.64|2436.39|2435.89|2436.01|2435.51|36
1641203770000|2022-01-03 09:56:10|2436.26|2435.76|2436.39|2435.89|2436.39|2435.89|2436.14|2435.64|7
1641203780000|2022-01-03 09:56:20|2436.26|2435.76|2436.14|2435.64|2436.26|2435.76|2436.14|2435.64|5
1641203790000|2022-01-03 09:56:30|2436.26|2435.76|2436.14|2435.64|2436.26|2435.76|2436.14|2435.64|4
1641203800000|2022-01-03 09:56:40|2436.26|2435.76|2436.14|2435.64|2436.39|2435.89|2436.14|2435.64|4
1641203810000|2022-01-03 09:56:50|2436.26|2435.76|2436.14|2435.64|2436.39|2435.89|2436.14|2435.64|10
1641203820000|2022-01-03 09:57:00|2436.01|2435.51|2436.39|2435.89|2436.39|2435.89|2436.01|2435.51|22
1641203840000|2022-01-03 09:57:20|2436.64|2436.14|2436.64|2436.14|2436.64|2436.14|2436.64|2436.14|11
1641203850000|2022-01-03 09:57:30|2436.51|2436.01|2436.39|2435.89|2436.64|2436.14|2436.39|2435.89|6
1641203860000|2022-01-03 09:57:40|2436.51|2436.01|2436.64|2436.14|2436.64|2436.14|2436.51|2436.01|10
1641203870000|2022-01-03 09:57:50|2436.89|2436.39|2436.64|2436.14|2436.89|2436.39|2436.64|2436.14|27
1641203880000|2022-01-03 09:58:00|2436.51|2436.01|2436.51|2436.01|2436.51|2436.01|2436.39|2435.89|11
1641203890000|2022-01-03 09:58:10|2436.39|2435.89|2436.64|2436.14|2436.64|2436.14|2436.14|2435.64|10
1641203900000|2022-01-03 09:58:20|2436.89|2436.39|2436.89|2436.39|2436.89|2436.39|2436.76|2436.26|16
1641203910000|2022-01-03 09:58:30|2436.76|2436.26|2436.64|2436.14|2436.76|2436.26|2436.64|2436.14|5
1641203920000|2022-01-03 09:58:40|2436.76|2436.26|2437.51|2437.01|2437.51|2437.01|2436.76|2436.26|38
1641203930000|2022-01-03 09:58:50|2437.39|2436.89|2437.14|2436.64|2437.39|2436.89|2437.14|2436.64|20
1641203940000|2022-01-03 09:59:00|2437.26|2436.76|2437.39|2436.89|2437.39|2436.89|2437.26|2436.76|12
1641203950000|2022-01-03 09:59:10|2437.64|2437.14|2437.64|2437.14|2437.64|2437.14|2437.64|2437.14|17
1641203960000|2022-01-03 09:59:20|2437.51|2437.01|2437.39|2436.89|2437.51|2437.01|2437.39|2436.89|3
1641203970000|2022-01-03 09:59:30|2437.51|2437.01|2437.64|2437.14|2437.64|2437.14|2437.51|2437.01|13
1641203980000|2022-01-03 09:59:40|2437.51|2437.01|2437.64|2437.14|2437.64|2437.14|2437.39|2436.89|4
1641203990000|2022-01-03 09:59:50|2437.39|2436.89|2437.39|2436.89|2437.39|2436.89|2437.39|2436.89|14
1641204000000|2022-01-03 10:00:00|2437.51|2437.01|2437.39|2436.89|2437.51|2437.01|2437.26|2436.76|7
1641204010000|2022-01-03 10:00:10|2437.51|2437.01|2437.39|2436.89|2437.64|2437.14|2437.39|2436.89|48
1641204020000|2022-01-03 10:00:20|2437.14|2436.64|2437.26|2436.76|2437.26|2436.76|2437.14|2436.64|32
1641204030000|2022-01-03 10:00:30|2437.39|2436.89|2437.26|2436.76|2437.39|2436.89|2437.14|2436.64|1
1641204040000|2022-01-03 10:00:40|2437.39|2436.89|2437.14|2436.64|2437.39|2436.89|2437.14|2436.64|6
1641204070000|2022-01-03 10:01:10|2437.26|2436.76|2436.89|2436.39|2437.39|2436.89|2436.89|2436.39|43
1641204080000|2022-01-03 10:01:20|2436.64|2436.14|2436.64|2436.14|2436.89|2436.39|2436.64|2436.14|53
1641204090000|2022-01-03 10:01:30|2436.76|2436.26|2436.64|2436.14|2436.89|2436.39|2436.64|2436.14|17
1641204100000|2022-01-03 10:01:40|2436.76|2436.26|2437.14|2436.64|2437.14|2436.64|2436.76|2436.26|28
1641204110000|2022-01-03 10:01:50|2437.01|2436.51|2437.14|2436.64|2437.14|2436.64|2437.01|2436.51|6
1641204120000|2022-01-03 10:02:00|2437.01|2436.51|2436.39|2435.89|2437.01|2436.51|2436.39|2435.89|11
1641204130000|2022-01-03 10:02:10|2436.64|2436.14|2436.89|2436.39|2436.89|2436.39|2436.64|2436.14|9
1641204140000|2022-01-03 10:02:20|2436.64|2436.14|2436.64|2436.14|2436.76|2436.26|2436.64|2436.14|1
1641204150000|2022-01-03 10:02:30|2436.39|2435.89|2436.39|2435.89|2436.39|2435.89|2436.39|2435.89|5
1641204160000|2022-01-03 10:02:40|2436.51|2436.01|2436.64|2436.14|2436.64|2436.14|2436.51|2436.01|12
1641204180000|2022-01-03 10:03:00|2436.51|2436.01|2436.64|2436.14|2436.64|2436.14|2436.39|2435.89|9
1641204190000|2022-01-03 10:03:10|2436.51|2436.01|2436.64|2436.14|2436.64|2436.14|2436.39|2435.89|14
1641204200000|2022-01-03 10:03:20|2436.51|2436.01|2436.39|2435.89|2436.51|2436.01|2436.39|2435.89|13
1641204210000|2022-01-03 10:03:30|2436.51|2436.01|2436.64|2436.14|2436.64|2436.14|2436.51|2436.01|15
1641204220000|2022-01-03 10:03:40|2436.51|2436.01|2437.14|2436.64|2437.14|2436.64|2436.39|2435.89|42
1641204230000|2022-01-03 10:03:50|2437.01|2436.51|2437.14|2436.64|2437.14|2436.64|2437.01|2436.51|18
1641204240000|2022-01-03 10:04:00|2437.01|2436.51|2436.89|2436.39|2437.14|2436.64|2436.64|2436.14|15
1641204260000|2022-01-03 10:04:20|2437.01|2436.51|2437.01|2436.51|2437.01|2436.51|2437.01|2436.51|17
1641204270000|2022-01-03 10:04:30|2437.14|2436.64|2437.14|2436.64|2437.14|2436.64|2437.14|2436.64|7
1641204280000|2022-01-03 10:04:40|2437.39|2436.89|2437.39|2436.89|2437.64|2437.14|2437.39|2436.89|56
1641204290000|2022-01-03 10:04:50|2437.51|2437.01|2437.39|2436.89|2437.64|2437.14|2437.39|2436.89|5
1641204300000|2022-01-03 10:05:00|2437.51|2437.01|2437.39|2436.89|2437.64|2437.14|2437.39|2436.89|40
1641204320000|2022-01-03 10:05:20|2437.64|2437.14|2437.64|2437.14|2437.64|2437.14|2437.64|2437.14|12
1641204330000|2022-01-03 10:05:30|||||||||1
1641204340000|2022-01-03 10:05:40|2437.51|2437.01|2437.64|2437.14|2437.64|2437.14|2437.51|2437.01|33
1641204350000|2022-01-03 10:05:50|2437.51|2437.01|2437.39|2436.89|2437.51|2437.01|2437.39|2436.89|4
1641204360000|2022-01-03 10:06:00|2437.51|2437.01|2437.64|2437.14|2437.89|2437.39|2437.51|2437.01|29
1641204380000|2022-01-03 10:06:20|2437.76|2437.26|2437.89|2437.39|2437.89|2437.39|2437.76|2437.26|33
1641204390000|2022-01-03 10:06:30|2437.76|2437.26|2437.76|2437.26|2437.76|2437.26|2437.64|2437.14|27
1641204400000|2022-01-03 10:06:40|2437.89|2437.39|2437.89|2437.39|2438.01|2437.51|2437.89|2437.39|41
1641204410000|2022-01-03 10:06:50|2438.01|2437.51|2438.14|2437.64|2438.14|2437.64|2438.01|2437.51|5
1641204420000|2022-01-03 10:07:00|2438.01|2437.51|2437.89|2437.39|2438.14|2437.64|2437.89|2437.39|17
1641204430000|2022-01-03 10:07:10|2438.01|2437.51|2438.14|2437.64|2438.14|2437.64|2438.01|2437.51|20
1641204450000|2022-01-03 10:07:30|||||||||10
1641204470000|2022-01-03 10:07:50|2438.01|2437.51|2437.89|2437.39|2438.01|2437.51|2437.89|2437.39|16
1641204480000|2022-01-03 10:08:00|||||||||10
1641204490000|2022-01-03 10:08:10|2438.14|2437.64|2438.26|2437.76|2438.39|2437.89|2438.14|2437.64|51
1641204500000|2022-01-03 10:08:20|2438.39|2437.89|2438.26|2437.76|2438.39|2437.89|2438.14|2437.64|10
1641204510000|2022-01-03 10:08:30|2438.39|2437.89|2438.64|2438.14|2438.64|2438.14|2438.39|2437.89|54
1641204520000|2022-01-03 10:08:40|2438.51|2438.01|2438.51|2438.01|2438.51|2438.01|2438.39|2437.89|11
1641204530000|2022-01-03 10:08:50|2438.64|2438.14|2438.64|2438.14|2438.64|2438.14|2438.39|2437.89|4
1641204540000|2022-01-03 10:09:00|2438.89|2438.39|2438.64|2438.14|2438.89|2438.39|2438.64|2438.14|46
1641204550000|2022-01-03 10:09:10|2438.39|2437.89|2438.39|2437.89|2438.51|2438.01|2438.39|2437.89|4
1641204560000|2022-01-03 10:09:20|2438.51|2438.01|2438.64|2438.14|2438.64|2438.14|2438.51|2438.01|3
1641204570000|2022-01-03 10:09:30|2438.89|2438.39|2438.89|2438.39|2438.89|2438.39|2438.89|2438.39|21
1641204580000|2022-01-03 10:09:40|2438.76|2438.26|2438.64|2438.14|2438.76|2438.26|2438.64|2438.14|1
1641204590000|2022-01-03 10:09:50|2438.76|2438.26|2438.64|2438.14|2438.89|2438.39|2438.64|2438.14|11
1641204600000|2022-01-03 10:10:00|2438.76|2438.26|2438.89|2438.39|2438.89|2438.39|2438.76|2438.26|3
1641204630000|2022-01-03 10:10:30|2439.01|2438.51|2439.64|2439.14|2439.64|2439.14|2439.01|2438.51|143
1641204640000|2022-01-03 10:10:40|2439.39|2438.89|2439.39|2438.89|2439.39|2438.89|2439.39|2438.89|29
1641204650000|2022-01-03 10:10:50|2439.26|2438.76|2439.39|2438.89|2439.39|2438.89|2439.26|2438.76|24
1641204660000|2022-01-03 10:11:00|2439.64|2439.14|2439.64|2439.14|2439.64|2439.14|2439.64|2439.14|63
1641204670000|2022-01-03 10:11:10|||||||||1
1641204680000|2022-01-03 10:11:20|2439.51|2439.01|2439.64|2439.14|2439.64|2439.14|2439.51|2439.01|19
1641204690000|2022-01-03 10:11:30|||||||||15
1641204700000|2022-01-03 10:11:40|2439.76|2439.26|2439.89|2439.39|2439.89|2439.39|2439.76|2439.26|42
1641204710000|2022-01-03 10:11:50|2439.76|2439.26|2439.89|2439.39|2439.89|2439.39|2439.64|2439.14|36
1641204720000|2022-01-03 10:12:00|2439.76|2439.26|2439.89|2439.39|2439.89|2439.39|2439.64|2439.14|43
1641204730000|2022-01-03 10:12:10|2439.76|2439.26|2439.89|2439.39|2439.89|2439.39|2439.64|2439.14|14
1641204740000|2022-01-03 10:12:20|2440.01|2439.51|2439.89|2439.39|2440.14|2439.64|2439.89|2439.39|30
1641204750000|2022-01-03 10:12:30|||||||||36
1641204760000|2022-01-03 10:12:40|2439.76|2439.26|2439.89|2439.39|2439.89|2439.39|2439.64|2439.14|35
1641204770000|2022-01-03 10:12:50|2440.01|2439.51|2439.89|2439.39|2440.14|2439.64|2439.89|2439.39|17
1641204780000|2022-01-03 10:13:00|2440.01|2439.51|2440.14|2439.64|2440.14|2439.64|2439.89|2439.39|16
1641204790000|2022-01-03 10:13:10|2440.01|2439.51|2440.14|2439.64|2440.14|2439.64|2439.89|2439.39|8
1641204800000|2022-01-03 10:13:20|2440.26|2439.76|2440.39|2439.89|2440.39|2439.89|2440.14|2439.64|17
1641204810000|2022-01-03 10:13:30|2440.26|2439.76|2440.39|2439.89|2440.39|2439.89|2440.26|2439.76|6
1641204820000|2022-01-03 10:13:40|2440.14|2439.64|2439.89|2439.39|2440.14|2439.64|2439.89|2439.39|21
1641204830000|2022-01-03 10:13:50|2440.01|2439.51|2439.64|2439.14|2440.01|2439.51|2439.64|2439.14|24
1641204840000|2022-01-03 10:14:00|2439.89|2439.39|2439.89|2439.39|2439.89|2439.39|2439.89|2439.39|7
1641204850000|2022-01-03 10:14:10|2439.76|2439.26|2439.64|2439.14|2439.76|2439.26|2439.64|2439.14|3
1641204860000|2022-01-03 10:14:20|2439.39|2438.89|2439.39|2438.89|2439.51|2439.01|2439.39|2438.89|88
1641204870000|2022-01-03 10:14:30|||||||||8
1641204880000|2022-01-03 10:14:40|2439.26|2438.76|2439.39|2438.89|2439.51|2439.01|2439.14|2438.64|73
1641204890000|2022-01-03 10:14:50|2439.51|2439.01|2439.64|2439.14|2439.64|2439.14|2439.51|2439.01|19
1641204900000|2022-01-03 10:15:00|2439.76|2439.26|2440.39|2439.89|2440.39|2439.89|2439.76|2439.26|32
1641204910000|2022-01-03 10:15:10|||||||||11
1641204920000|2022-01-03 10:15:20|2440.51|2440.01|2440.39|2439.89|2440.51|2440.01|2440.39|2439.89|11
1641204930000|2022-01-03 10:15:30|2440.51|2440.01|2440.51|2440.01|2440.64|2440.14|2440.51|2440.01|16
1641204940000|2022-01-03 10:15:40|2440.39|2439.89|2440.89|2440.39|2440.89|2440.39|2440.39|2439.89|51
1641204950000|2022-01-03 10:15:50|2440.76|2440.26|2440.89|2440.39|2440.89|2440.39|2440.64|2440.14|4
1641204960000|2022-01-03 10:16:00|2440.76|2440.26|2440.64|2440.14|2440.89|2440.39|2440.64|2440.14|5
1641204970000|2022-01-03 10:16:10|2440.76|2440.26|2440.89|2440.39|2440.89|2440.39|2440.76|2440.26|17
1641204980000|2022-01-03 10:16:20|2440.64|2440.14|2440.64|2440.14|2440.64|2440.14|2440.64|2440.14|23
1641204990000|2022-01-03 10:16:30|2440.89|2440.39|2440.64|2440.14|2440.89|2440.39|2440.64|2440.14|7
1641205000000|2022-01-03 10:16:40|2440.89|2440.39|2440.89|2440.39|2440.89|2440.39|2440.89|2440.39|36
1641205010000|2022-01-03 10:16:50|2441.01|2440.51|2441.26|2440.76|2441.39|2440.89|2441.01|2440.51|7
1641205020000|2022-01-03 10:17:00|2441.39|2440.89|2441.39|2440.89|2441.39|2440.89|2441.39|2440.89|0
1641205030000|2022-01-03 10:17:10|2441.26|2440.76|2441.39|2440.89|2441.39|2440.89|2441.26|2440.76|10
1641205040000|2022-01-03 10:17:20|2441.26|2440.76|2441.14|2440.64|2441.26|2440.76|2441.14|2440.64|2
1641205050000|2022-01-03 10:17:30|2441.26|2440.76|2441.39|2440.89|2441.39|2440.89|2441.26|2440.76|10
1641205060000|2022-01-03 10:17:40|2441.14|2440.64|2441.39|2440.89|2441.39|2440.89|2441.14|2440.64|29
1641205070000|2022-01-03 10:17:50|2441.26|2440.76|2441.26|2440.76|2441.39|2440.89|2441.14|2440.64|13
1641205080000|2022-01-03 10:18:00|2441.39|2440.89|2441.39|2440.89|2441.39|2440.89|2441.14|2440.64|19
1641205090000|2022-01-03 10:18:10|2441.51|2441.01|2441.64|2441.14|2441.64|2441.14|2441.51|2441.01|8
1641205100000|2022-01-03 10:18:20|2441.51|2441.01|2441.64|2441.14|2441.64|2441.14|2441.51|2441.01|3
1641205110000|2022-01-03 10:18:30|2441.51|2441.01|2441.51|2441.01|2441.51|2441.01|2441.51|2441.01|6
1641205120000|2022-01-03 10:18:40|2441.39|2440.89|2441.51|2441.01|2441.51|2441.01|2441.39|2440.89|16
1641205130000|2022-01-03 10:18:50|2441.64|2441.14|2441.39|2440.89|2441.64|2441.14|2441.39|2440.89|3
1641205140000|2022-01-03 10:19:00|2441.51|2441.01|2441.64|2441.14|2441.64|2441.14|2441.51|2441.01|0
1641205150000|2022-01-03 10:19:10|2441.51|2441.01|2441.64|2441.14|2441.64|2441.14|2441.39|2440.89|5
1641205160000|2022-01-03 10:19:20|2441.51|2441.01|2441.64|2441.14|2441.64|2441.14|2441.39|2440.89|31
1641205170000|2022-01-03 10:19:30|2441.51|2441.01|2441.14|2440.64|2441.64|2441.14|2441.14|2440.64|14
1641205180000|2022-01-03 10:19:40|2441.01|2440.51|2440.89|2440.39|2441.01|2440.51|2440.64|2440.14|23
1641205190000|2022-01-03 10:19:50|2440.76|2440.26|2440.64|2440.14|2440.76|2440.26|2440.64|2440.14|17
1641205200000|2022-01-03 10:20:00|2440.76|2440.26|2440.89|2440.39|2441.01|2440.51|2440.64|2440.14|12
1641205210000|2022-01-03 10:20:10|2441.14|2440.64|2441.14|2440.64|2441.14|2440.64|2441.14|2440.64|9
1641205220000|2022-01-03 10:20:20|2441.26|2440.76|2441.14|2440.64|2441.26|2440.76|2441.14|2440.64|24
1641205230000|2022-01-03 10:20:30|2441.01|2440.51|2441.14|2440.64|2441.14|2440.64|2441.01|2440.51|4
1641205240000|2022-01-03 10:20:40|2441.39|2440.89|2441.39|2440.89|2441.39|2440.89|2441.26|2440.76|12
1641205250000|2022-01-03 10:20:50|2441.26|2440.76|2441.39|2440.89|2441.39|2440.89|2441.26|2440.76|1
1641205260000|2022-01-03 10:21:00|||||||||1
1641205270000|2022-01-03 10:21:10|2441.26|2440.76|2441.14|2440.64|2441.26|2440.76|2441.14|2440.64|12
1641205290000|2022-01-03 10:21:30|2440.89|2440.39|2441.14|2440.64|2441.14|2440.64|2440.89|2440.39|17
1641205300000|2022-01-03 10:21:40|2441.01|2440.51|2440.64|2440.14|2441.01|2440.51|2440.64|2440.14|30
1641205310000|2022-01-03 10:21:50|||||||||4
1641205320000|2022-01-03 10:22:00|||||||||4
1641205330000|2022-01-03 10:22:10|2440.89|2440.39|2441.39|2440.89|2441.39|2440.89|2440.89|2440.39|60
1641205340000|2022-01-03 10:22:20|2441.51|2441.01|2441.39|2440.89|2441.51|2441.01|2441.39|2440.89|27
1641205350000|2022-01-03 10:22:30|2441.51|2441.01|2441.89|2441.39|2441.89|2441.39|2441.51|2441.01|15
1641205360000|2022-01-03 10:22:40|2442.01|2441.51|2441.89|2441.39|2442.01|2441.51|2441.89|2441.39|15
1641205370000|2022-01-03 10:22:50|2441.76|2441.26|2441.89|2441.39|2441.89|2441.39|2441.64|2441.14|29
1641205380000|2022-01-03 10:23:00|2441.76|2441.26|2441.64|2441.14|2441.89|2441.39|2441.64|2441.14|25
1641205390000|2022-01-03 10:23:10|2441.51|2441.01|2441.51|2441.01|2441.64|2441.14|2441.39|2440.89|15
1641205400000|2022-01-03 10:23:20|2441.64|2441.14|2441.64|2441.14|2441.64|2441.14|2441.51|2441.01|6
1641205410000|2022-01-03 10:23:30|2441.89|2441.39|2441.89|2441.39|2442.01|2441.51|2441.89|2441.39|20
1641205420000|2022-01-03 10:23:40|2441.64|2441.14|2441.89|2441.39|2441.89|2441.39|2441.64|2441.14|20
1641205430000|2022-01-03 10:23:50|2441.76|2441.26|2441.89|2441.39|2441.89|2441.39|2441.76|2441.26|5
1641205440000|2022-01-03 10:24:00|2441.76|2441.26|2441.64|2441.14|2441.76|2441.26|2441.39|2440.89|13
1641205450000|2022-01-03 10:24:10|2441.51|2441.01|2441.39|2440.89|2441.51|2441.01|2441.39|2440.89|5
1641205460000|2022-01-03 10:24:20|2441.51|2441.01|2441.14|2440.64|2441.51|2441.01|2441.14|2440.64|14
1641205470000|2022-01-03 10:24:30|2441.26|2440.76|2441.14|2440.64|2441.39|2440.89|2441.14|2440.64|9
1641205480000|2022-01-03 10:24:40|2441.01|2440.51|2441.14|2440.64|2441.14|2440.64|2441.01|2440.51|2
1641205490000|2022-01-03 10:24:50|2441.26|2440.76|2441.14|2440.64|2441.39|2440.89|2441.14|2440.64|10
1641205500000|2022-01-03 10:25:00|2441.26|2440.76|2441.64|2441.14|2441.64|2441.14|2441.26|2440.76|22
1641205510000|2022-01-03 10:25:10|2441.51|2441.01|2441.89|2441.39|2441.89|2441.39|2441.39|2440.89|28
1641205520000|2022-01-03 10:25:20|2441.76|2441.26|2441.64|2441.14|2441.89|2441.39|2441.64|2441.14|15
1641205530000|2022-01-03 10:25:30|2441.51|2441.01|2441.64|2441.14|2441.64|2441.14|2441.39|2440.89|71
1641205560000|2022-01-03 10:26:00|2441.89|2441.39|2441.89|2441.39|2441.89|2441.39|2441.76|2441.26|6
1641205570000|2022-01-03 10:26:10|2441.76|2441.26|2442.14|2441.64|2442.14|2441.64|2441.76|2441.26|18
1641205580000|2022-01-03 10:26:20|2442.26|2441.76|2442.39|2441.89|2442.39|2441.89|2442.26|2441.76|11
1641205590000|2022-01-03 10:26:30|2442.51|2442.01|2442.14|2441.64|2442.51|2442.01|2442.14|2441.64|14
1641205600000|2022-01-03 10:26:40|2442.26|2441.76|2442.14|2441.64|2442.39|2441.89|2442.14|2441.64|4
1641205610000|2022-01-03 10:26:50|2442.26|2441.76|2442.39|2441.89|2442.39|2441.89|2442.26|2441.76|18
1641205620000|2022-01-03 10:27:00|2442.26|2441.76|2442.14|2441.64|2442.26|2441.76|2442.14|2441.64|4
1641205630000|2022-01-03 10:27:10|2442.26|2441.76|2442.14|2441.64|2442.26|2441.76|2442.14|2441.64|34
1641205640000|2022-01-03 10:27:20|2442.01|2441.51|2442.14|2441.64|2442.14|2441.64|2442.01|2441.51|16
1641205650000|2022-01-03 10:27:30|2442.01|2441.51|2442.14|2441.64|2442.14|2441.64|2441.89|2441.39|8
1641205660000|2022-01-03 10:27:40|2442.01|2441.51|2441.89|2441.39|2442.14|2441.64|2441.89|2441.39|4
1641205670000|2022-01-03 10:27:50|2442.01|2441.51|2441.89|2441.39|2442.14|2441.64|2441.89|2441.39|14
1641205680000|2022-01-03 10:28:00|2442.01|2441.51|2441.89|2441.39|2442.01|2441.51|2441.89|2441.39|0
1641205690000|2022-01-03 10:28:10|2442.01|2441.51|2442.14|2441.64|2442.14|2441.64|2442.01|2441.51|5
1641205700000|2022-01-03 10:28:20|2442.39|2441.89|2442.39|2441.89|2442.39|2441.89|2442.39|2441.89|2
1641205710000|2022-01-03 10:28:30|2442.26|2441.76|2442.39|2441.89|2442.39|2441.89|2442.26|2441.76|9
1641205720000|2022-01-03 10:28:40|2442.26|2441.76|2442.39|2441.89|2442.39|2441.89|2442.14|2441.64|28
1641205730000|2022-01-03 10:28:50|2442.26|2441.76|2442.39|2441.89|2442.39|2441.89|2442.26|2441.76|2
1641205740000|2022-01-03 10:29:00|||||||||1
1641205750000|2022-01-03 10:29:10|2442.26|2441.76|2442.39|2441.89|2442.39|2441.89|2442.26|2441.76|4
1641205760000|2022-01-03 10:29:20|2442.26|2441.76|2442.39|2441.89|2442.64|2442.14|2442.26|2441.76|24
1641205770000|2022-01-03 10:29:30|2442.51|2442.01|2442.64|2442.14|2442.64|2442.14|2442.51|2442.01|1
1641205780000|2022-01-03 10:29:40|2442.51|2442.01|2442.64|2442.14|2442.64|2442.14|2442.51|2442.01|2
1641205790000|2022-01-03 10:29:50|2442.76|2442.26|2442.76|2442.26|2442.76|2442.26|2442.76|2442.26|10
1641205800000|2022-01-03 10:30:00|2442.89|2442.39|2443.14|2442.64|2443.14|2442.64|2442.89|2442.39|12
1641205810000|2022-01-03 10:30:10|2443.01|2442.51|2443.14|2442.64|2443.14|2442.64|2443.01|2442.51|17
1641205820000|2022-01-03 10:30:20|2443.01|2442.51|2443.14|2442.64|2443.14|2442.64|2442.89|2442.39|1
1641205830000|2022-01-03 10:30:30|2443.26|2442.76|2443.39|2442.89|2443.39|2442.89|2443.26|2442.76|7
1641205840000|2022-01-03 10:30:40|2443.51|2443.01|2443.51|2443.01|2443.64|2443.14|2443.39|2442.89|12
1641205850000|2022-01-03 10:30:50|2443.64|2443.14|2443.39|2442.89|2443.64|2443.14|2443.14|2442.64|8
1641205860000|2022-01-03 10:31:00|2443.26|2442.76|2442.89|2442.39|2443.26|2442.76|2442.89|2442.39|24
1641205870000|2022-01-03 10:31:10|2442.76|2442.26|2442.51|2442.01|2442.76|2442.26|2442.39|2441.89|25
1641205880000|2022-01-03 10:31:20|2442.64|2442.14|2442.76|2442.26|2442.76|2442.26|2442.64|2442.14|17
1641205890000|2022-01-03 10:31:30|2442.64|2442.14|2442.51|2442.01|2442.76|2442.26|2442.39|2441.89|21
1641205900000|2022-01-03 10:31:40|2442.39|2441.89|2442.39|2441.89|2442.51|2442.01|2442.39|2441.89|1
1641205910000|2022-01-03 10:31:50|2442.51|2442.01|2442.64|2442.14|2442.64|2442.14|2442.51|2442.01|2
1641205920000|2022-01-03 10:32:00|||||||||2
1641205930000|2022-01-03 10:32:10|2442.51|2442.01|2442.51|2442.01|2442.51|2442.01|2442.39|2441.89|13
1641205940000|2022-01-03 10:32:20|2442.39|2441.89|2442.14|2441.64|2442.39|2441.89|2442.14|2441.64|5
1641205950000|2022-01-03 10:32:30|||||||||9
1641205960000|2022-01-03 10:32:40|2442.01|2441.51|2442.14|2441.64|2442.14|2441.64|2442.01|2441.51|10
1641205970000|2022-01-03 10:32:50|2442.01|2441.51|2442.01|2441.51|2442.14|2441.64|2441.89|2441.39|17
1641205980000|2022-01-03 10:33:00|2442.14|2441.64|2442.39|2441.89|2442.39|2441.89|2442.14|2441.64|9
1641205990000|2022-01-03 10:33:10|2442.26|2441.76|2441.89|2441.39|2442.26|2441.76|2441.89|2441.39|8
1641206000000|2022-01-03 10:33:20|2442.01|2441.51|2442.14|2441.64|2442.26|2441.76|2442.01|2441.51|10
1641206010000|2022-01-03 10:33:30|2442.01|2441.51|2442.14|2441.64|2442.14|2441.64|2442.01|2441.51|8
1641206030000|2022-01-03 10:33:50|2442.39|2441.89|2442.39|2441.89|2442.39|2441.89|2442.39|2441.89|2
1641206040000|2022-01-03 10:34:00|2442.26|2441.76|2442.39|2441.89|2442.64|2442.14|2442.26|2441.76|42
1641206050000|2022-01-03 10:34:10|2442.51|2442.01|2442.51|2442.01|2442.64|2442.14|2442.39|2441.89|9
1641206060000|2022-01-03 10:34:20|2442.39|2441.89|2442.64|2442.14|2442.64|2442.14|2442.39|2441.89|0
1641206070000|2022-01-03 10:34:30|2442.89|2442.39|2442.39|2441.89|2442.89|2442.39|2442.26|2441.76|213
1641206080000|2022-01-03 10:34:40|||||||||5
1641206090000|2022-01-03 10:34:50|||||||||1
1641206100000|2022-01-03 10:35:00|2442.51|2442.01|2442.39|2441.89|2442.64|2442.14|2442.39|2441.89|6
1641206110000|2022-01-03 10:35:10|2442.26|2441.76|2442.14|2441.64|2442.26|2441.76|2442.14|2441.64|6
1641206120000|2022-01-03 10:35:20|2442.26|2441.76|2442.14|2441.64|2442.26|2441.76|2442.14|2441.64|13
1641206130000|2022-01-03 10:35:30|2442.26|2441.76|2442.39|2441.89|2442.39|2441.89|2442.26|2441.76|0
1641206140000|2022-01-03 10:35:40|2442.51|2442.01|2442.64|2442.14|2442.64|2442.14|2442.51|2442.01|16
1641206150000|2022-01-03 10:35:50|2442.51|2442.01|2442.39|2441.89|2442.64|2442.14|2442.39|2441.89|3
1641206160000|2022-01-03 10:36:00|2442.51|2442.01|2442.64|2442.14|2442.64|2442.14|2442.51|2442.01|7
1641206200000|2022-01-03 10:36:40|2442.76|2442.26|2442.89|2442.39|2442.89|2442.39|2442.76|2442.26|20
1641206210000|2022-01-03 10:36:50|2442.76|2442.26|2442.89|2442.39|2442.89|2442.39|2442.64|2442.14|8
1641206220000|2022-01-03 10:37:00|2443.14|2442.64|2443.14|2442.64|2443.14|2442.64|2443.14|2442.64|65
1641206230000|2022-01-03 10:37:10|||||||||1
1641206240000|2022-01-03 10:37:20|2443.01|2442.51|2442.89|2442.39|2443.01|2442.51|2442.89|2442.39|7
1641206250000|2022-01-03 10:37:30|2442.76|2442.26|2442.64|2442.14|2442.76|2442.26|2442.64|2442.14|18
1641206260000|2022-01-03 10:37:40|2442.76|2442.26|2442.89|2442.39|2442.89|2442.39|2442.76|2442.26|50
1641206270000|2022-01-03 10:37:50|2442.64|2442.14|2442.51|2442.01|2442.76|2442.26|2442.51|2442.01|18
1641206280000|2022-01-03 10:38:00|2442.39|2441.89|2442.51|2442.01|2442.64|2442.14|2442.39|2441.89|19
1641206290000|2022-01-03 10:38:10|2442.39|2441.89|2442.39|2441.89|2442.39|2441.89|2442.39|2441.89|0
1641206300000|2022-01-03 10:38:20|2442.14|2441.64|2442.64|2442.14|2442.64|2442.14|2442.14|2441.64|39
1641206310000|2022-01-03 10:38:30|2442.39|2441.89|2442.64|2442.14|2442.64|2442.14|2442.39|2441.89|6
1641206320000|2022-01-03 10:38:40|2442.51|2442.01|2442.64|2442.14|2442.64|2442.14|2442.39|2441.89|19
1641206330000|2022-01-03 10:38:50|||||||||2
1641206340000|2022-01-03 10:39:00|2442.76|2442.26|2442.64|2442.14|2442.76|2442.26|2442.51|2442.01|15
1641206360000|2022-01-03 10:39:20|2442.51|2442.01|2442.39|2441.89|2442.51|2442.01|2442.39|2441.89|5
1641206370000|2022-01-03 10:39:30|||||||||1
1641206380000|2022-01-03 10:39:40|2442.89|2442.39|2443.14|2442.64|2443.14|2442.64|2442.89|2442.39|36
1641206390000|2022-01-03 10:39:50|2443.01|2442.51|2443.14|2442.64|2443.14|2442.64|2443.01|2442.51|7
1641206400000|2022-01-03 10:40:00|2443.01|2442.51|2442.89|2442.39|2443.14|2442.64|2442.89|2442.39|20
1641206410000|2022-01-03 10:40:10|2442.64|2442.14|2442.89|2442.39|2442.89|2442.39|2442.64|2442.14|18
1641206420000|2022-01-03 10:40:20|||||||||1
1641206430000|2022-01-03 10:40:30|2443.01|2442.51|2443.14|2442.64|2443.14|2442.64|2443.01|2442.51|10
1641206440000|2022-01-03 10:40:40|2443.01|2442.51|2443.14|2442.64|2443.14|2442.64|2443.01|2442.51|18
1641206450000|2022-01-03 10:40:50|2443.01|2442.51|2442.64|2442.14|2443.01|2442.51|2442.51|2442.01|55
1641206460000|2022-01-03 10:41:00|2442.89|2442.39|2442.89|2442.39|2442.89|2442.39|2442.89|2442.39|10
1641206470000|2022-01-03 10:41:10|2442.76|2442.26|2442.89|2442.39|2442.89|2442.39|2442.76|2442.26|9
1641206480000|2022-01-03 10:41:20|2443.14|2442.64|2443.14|2442.64|2443.14|2442.64|2443.14|2442.64|6
1641206490000|2022-01-03 10:41:30|2443.01|2442.51|2443.14|2442.64|2443.14|2442.64|2442.89|2442.39|11
1641206510000|2022-01-03 10:41:50|2443.01|2442.51|2443.14|2442.64|2443.14|2442.64|2442.89|2442.39|19
1641206520000|2022-01-03 10:42:00|2443.01|2442.51|2443.01|2442.51|2443.01|2442.51|2443.01|2442.51|8
1641206530000|2022-01-03 10:42:10|2443.14|2442.64|2443.14|2442.64|2443.14|2442.64|2443.01|2442.51|8
1641206540000|2022-01-03 10:42:20|||||||||2
1641206550000|2022-01-03 10:42:30|2443.01|2442.51|2443.01|2442.51|2443.01|2442.51|2443.01|2442.51|0
1641206560000|2022-01-03 10:42:40|2442.89|2442.39|2442.89|2442.39|2442.89|2442.39|2442.89|2442.39|8
1641206570000|2022-01-03 10:42:50|2442.76|2442.26|2442.64|2442.14|2442.89|2442.39|2442.64|2442.14|18
1641206580000|2022-01-03 10:43:00|2442.76|2442.26|2442.64|2442.14|2442.76|2442.26|2442.64|2442.14|19
1641206590000|2022-01-03 10:43:10|||||||||2
1641206600000|2022-01-03 10:43:20|||||||||1
1641206610000|2022-01-03 10:43:30|2442.51|2442.01|2442.26|2441.76|2442.51|2442.01|2442.14|2441.64|39
1641206620000|2022-01-03 10:43:40|2442.14|2441.64|2442.14|2441.64|2442.26|2441.76|2442.14|2441.64|0
1641206640000|2022-01-03 10:44:00|2442.26|2441.76|2442.39|2441.89|2442.39|2441.89|2442.26|2441.76|8
1641206650000|2022-01-03 10:44:10|2442.51|2442.01|2442.64|2442.14|2442.64|2442.14|2442.39|2441.89|5
1641206660000|2022-01-03 10:44:20|2442.89|2442.39|2442.89|2442.39|2442.89|2442.39|2442.89|2442.39|6
1641206670000|2022-01-03 10:44:30|2443.01|2442.51|2443.01|2442.51|2443.01|2442.51|2443.01|2442.51|14
1641206680000|2022-01-03 10:44:40|2442.89|2442.39|2442.89|2442.39|2443.01|2442.51|2442.89|2442.39|4
1641206690000|2022-01-03 10:44:50|2442.76|2442.26|2442.89|2442.39|2442.89|2442.39|2442.76|2442.26|8
1641206700000|2022-01-03 10:45:00|2442.76|2442.26|2443.14|2442.64|2443.14|2442.64|2442.76|2442.26|14
1641206710000|2022-01-03 10:45:10|2443.01|2442.51|2443.14|2442.64|2443.14|2442.64|2443.01|2442.51|7
1641206720000|2022-01-03 10:45:20|2443.01|2442.51|2443.01|2442.51|2443.01|2442.51|2443.01|2442.51|6
1641206730000|2022-01-03 10:45:30|2442.89|2442.39|2443.14|2442.64|2443.14|2442.64|2442.89|2442.39|0
1641206740000|2022-01-03 10:45:40|2443.39|2442.89|2443.39|2442.89|2443.39|2442.89|2443.39|2442.89|17
1641206750000|2022-01-03 10:45:50|||||||||1
1641206760000|2022-01-03 10:46:00|||||||||1
1641206770000|2022-01-03 10:46:10|2443.51|2443.01|2443.39|2442.89|2443.64|2443.14|2443.39|2442.89|11
1641206780000|2022-01-03 10:46:20|2443.26|2442.76|2443.39|2442.89|2443.39|2442.89|2443.14|2442.64|7
1641206790000|2022-01-03 10:46:30|2443.26|2442.76|2443.26|2442.76|2443.39|2442.89|2443.14|2442.64|11
1641206800000|2022-01-03 10:46:40|2443.39|2442.89|2443.39|2442.89|2443.39|2442.89|2443.26|2442.76|8
1641206810000|2022-01-03 10:46:50|2443.64|2443.14|2443.64|2443.14|2443.64|2443.14|2443.64|2443.14|9
1641206820000|2022-01-03 10:47:00|2443.76|2443.26|2443.64|2443.14|2443.89|2443.39|2443.64|2443.14|40
1641206830000|2022-01-03 10:47:10|||||||||2
1641206840000|2022-01-03 10:47:20|2443.51|2443.01|2443.14|2442.64|2443.64|2443.14|2443.14|2442.64|20
1641206850000|2022-01-03 10:47:30|||||||||3
1641206860000|2022-01-03 10:47:40|2443.26|2442.76|2443.14|2442.64|2443.26|2442.76|2443.14|2442.64|8
1641206870000|2022-01-03 10:47:50|2443.26|2442.76|2443.39|2442.89|2443.39|2442.89|2443.26|2442.76|1
1641206880000|2022-01-03 10:48:00|2443.26|2442.76|2443.39|2442.89|2443.39|2442.89|2443.26|2442.76|11
1641206890000|2022-01-03 10:48:10|2443.26|2442.76|2443.39|2442.89|2443.39|2442.89|2443.26|2442.76|5
1641206900000|2022-01-03 10:48:20|2443.64|2443.14|2443.64|2443.14|2443.64|2443.14|2443.64|2443.14|12
1641206910000|2022-01-03 10:48:30|2443.51|2443.01|2443.64|2443.14|2443.64|2443.14|2443.51|2443.01|10
1641206920000|2022-01-03 10:48:40|2443.89|2443.39|2443.89|2443.39|2443.89|2443.39|2443.76|2443.26|36
1641206940000|2022-01-03 10:49:00|2443.76|2443.26|2443.89|2443.39|2443.89|2443.39|2443.64|2443.14|20
1641206960000|2022-01-03 10:49:20|||||||||6
1641206970000|2022-01-03 10:49:30|2443.64|2443.14|2443.64|2443.14|2443.64|2443.14|2443.64|2443.14|7
1641206980000|2022-01-03 10:49:40|2443.89|2443.39|2443.89|2443.39|2443.89|2443.39|2443.89|2443.39|26
1641207000000|2022-01-03 10:50:00|2443.64|2443.14|2443.64|2443.14|2443.89|2443.39|2443.64|2443.14|16
1641207010000|2022-01-03 10:50:10|2443.51|2443.01|2443.39|2442.89|2443.51|2443.01|2443.39|2442.89|7
1641207020000|2022-01-03 10:50:20|2443.51|2443.01|2443.64|2443.14|2443.64|2443.14|2443.51|2443.01|5
1641207030000|2022-01-03 10:50:30|2443.51|2443.01|2443.39|2442.89|2443.51|2443.01|2443.39|2442.89|3
1641207040000|2022-01-03 10:50:40|2443.26|2442.76|2443.14|2442.64|2443.26|2442.76|2443.14|2442.64|8
1641207050000|2022-01-03 10:50:50|2443.26|2442.76|2443.39|2442.89|2443.39|2442.89|2443.26|2442.76|8
1641207060000|2022-01-03 10:51:00|||||||||2
1641207070000|2022-01-03 10:51:10|2443.26|2442.76|2443.39|2442.89|2443.39|2442.89|2443.26|2442.76|11
1641207080000|2022-01-03 10:51:20|2443.64|2443.14|2443.89|2443.39|2443.89|2443.39|2443.64|2443.14|75
1641207090000|2022-01-03 10:51:30|2444.01|2443.51|2444.14|2443.64|2444.14|2443.64|2444.01|2443.51|30
1641207100000|2022-01-03 10:51:40|2444.01|2443.51|2444.14|2443.64|2444.14|2443.64|2444.01|2443.51|7
1641207110000|2022-01-03 10:51:50|2444.26|2443.76|2444.14|2443.64|2444.26|2443.76|2444.14|2443.64|6
1641207120000|2022-01-03 10:52:00|2444.39|2443.89|2444.39|2443.89|2444.39|2443.89|2444.39|2443.89|13
1641207130000|2022-01-03 10:52:10|||||||||1
1641207140000|2022-01-03 10:52:20|2444.14|2443.64|2443.89|2443.39|2444.14|2443.64|2443.64|2443.14|46
1641207150000|2022-01-03 10:52:30|2443.64|2443.14|2443.89|2443.39|2443.89|2443.39|2443.64|2443.14|3
1641207160000|2022-01-03 10:52:40|2444.01|2443.51|2444.01|2443.51|2444.01|2443.51|2443.89|2443.39|15
1641207170000|2022-01-03 10:52:50|2443.89|2443.39|2444.14|2443.64|2444.14|2443.64|2443.89|2443.39|0
1641207180000|2022-01-03 10:53:00|2444.01|2443.51|2444.01|2443.51|2444.14|2443.64|2444.01|2443.51|9
1641207190000|2022-01-03 10:53:10|2443.89|2443.39|2444.14|2443.64|2444.14|2443.64|2443.89|2443.39|6
1641207200000|2022-01-03 10:53:20|2444.01|2443.51|2444.01|2443.51|2444.01|2443.51|2443.89|2443.39|4
1641207210000|2022-01-03 10:53:30|2443.89|2443.39|2443.89|2443.39|2444.14|2443.64|2443.89|2443.39|7
1641207220000|2022-01-03 10:53:40|2444.01|2443.51|2443.89|2443.39|2444.01|2443.51|2443.89|2443.39|0
1641207230000|2022-01-03 10:53:50|2444.01|2443.51|2444.14|2443.64|2444.14|2443.64|2444.01|2443.51|3
1641207250000|2022-01-03 10:54:10|2444.26|2443.76|2444.51|2444.01|2444.51|2444.01|2444.26|2443.76|27
1641207260000|2022-01-03 10:54:20|2444.39|2443.89|2444.64|2444.14|2444.64|2444.14|2444.39|2443.89|2
1641207270000|2022-01-03 10:54:30|2444.89|2444.39|2444.89|2444.39|2444.89|2444.39|2444.89|2444.39|35
1641207280000|2022-01-03 10:54:40|||||||||6
1641207290000|2022-01-03 10:54:50|2445.01|2444.51|2445.14|2444.64|2445.14|2444.64|2445.01|2444.51|5
1641207300000|2022-01-03 10:55:00|||||||||5
1641207310000|2022-01-03 10:55:10|2445.39|2444.89|2445.39|2444.89|2445.39|2444.89|2445.39|2444.89|26
1641207320000|2022-01-03 10:55:20|2445.14|2444.64|2445.39|2444.89|2445.39|2444.89|2445.14|2444.64|33
1641207330000|2022-01-03 10:55:30|||||||||11
1641207340000|2022-01-03 10:55:40|2445.51|2445.01|2445.39|2444.89|2445.51|2445.01|2445.39|2444.89|25
1641207350000|2022-01-03 10:55:50|2445.64|2445.14|2445.64|2445.14|2445.64|2445.14|2445.64|2445.14|10
1641207360000|2022-01-03 10:56:00|2445.51|2445.01|2445.64|2445.14|2445.64|2445.14|2445.51|2445.01|8
1641207370000|2022-01-03 10:56:10|2445.51|2445.01|2445.64|2445.14|2445.64|2445.14|2445.39|2444.89|43
1641207380000|2022-01-03 10:56:20|2445.51|2445.01|2445.64|2445.14|2445.64|2445.14|2445.39|2444.89|7
1641207390000|2022-01-03 10:56:30|2445.51|2445.01|2445.51|2445.01|2445.64|2445.14|2445.51|2445.01|6
1641207400000|2022-01-03 10:56:40|2445.39|2444.89|2445.14|2444.64|2445.51|2445.01|2445.14|2444.64|10
1641207410000|2022-01-03 10:56:50|2445.26|2444.76|2445.39|2444.89|2445.39|2444.89|2445.26|2444.76|12
1641207430000|2022-01-03 10:57:10|2445.64|2445.14|2445.64|2445.14|2445.64|2445.14|2445.64|2445.14|16
1641207440000|2022-01-03 10:57:20|||||||||2
1641207450000|2022-01-03 10:57:30|||||||||1
1641207460000|2022-01-03 10:57:40|2445.51|2445.01|2445.39|2444.89|2445.51|2445.01|2445.39|2444.89|17
1641207470000|2022-01-03 10:57:50|||||||||2
1641207480000|2022-01-03 10:58:00|2445.64|2445.14|2445.51|2445.01|2445.64|2445.14|2445.39|2444.89|49
1641207490000|2022-01-03 10:58:10|2445.64|2445.14|2445.39|2444.89|2445.64|2445.14|2445.26|2444.76|13
1641207500000|2022-01-03 10:58:20|||||||||8
1641207510000|2022-01-03 10:58:30|2445.51|2445.01|2445.39|2444.89|2445.51|2445.01|2445.39|2444.89|9
1641207520000|2022-01-03 10:58:40|||||||||1
1641207530000|2022-01-03 10:58:50|2445.64|2445.14|2445.64|2445.14|2445.64|2445.14|2445.64|2445.14|10
1641207540000|2022-01-03 10:59:00|||||||||5
1641207550000|2022-01-03 10:59:10|2445.76|2445.26|2445.64|2445.14|2445.76|2445.26|2445.64|2445.14|15
1641207560000|2022-01-03 10:59:20|2445.76|2445.26|2445.89|2445.39|2445.89|2445.39|2445.76|2445.26|22
1641207570000|2022-01-03 10:59:30|||||||||3
1641207580000|2022-01-03 10:59:40|2446.01|2445.51|2445.89|2445.39|2446.01|2445.51|2445.89|2445.39|16
1641207590000|2022-01-03 10:59:50|2446.01|2445.51|2446.01|2445.51|2446.14|2445.64|2445.89|2445.39|16
1641207600000|2022-01-03 11:00:00|2446.14|2445.64|2445.89|2445.39|2446.14|2445.64|2445.89|2445.39|45
1641207610000|2022-01-03 11:00:10|2446.14|2445.64|2446.39|2445.89|2446.39|2445.89|2446.14|2445.64|22
1641207620000|2022-01-03 11:00:20|2446.51|2446.01|2447.14|2446.64|2447.26|2446.76|2446.51|2446.01|46
1641207630000|2022-01-03 11:00:30|2447.26|2446.76|2447.26|2446.76|2447.39|2446.89|2447.26|2446.76|12
1641207640000|2022-01-03 11:00:40|2447.14|2446.64|2447.26|2446.76|2447.26|2446.76|2447.14|2446.64|2
1641207650000|2022-01-03 11:00:50|2447.14|2446.64|2447.14|2446.64|2447.14|2446.64|2447.01|2446.51|11
1641207660000|2022-01-03 11:01:00|2447.26|2446.76|2447.39|2446.89|2447.51|2447.01|2447.26|2446.76|39
1641207670000|2022-01-03 11:01:10|2447.64|2447.14|2447.64|2447.14|2447.64|2447.14|2447.39|2446.89|60
1641207680000|2022-01-03 11:01:20|2447.51|2447.01|2446.89|2446.39|2447.51|2447.01|2446.76|2446.26|35
1641207690000|2022-01-03 11:01:30|||||||||3
1641207700000|2022-01-03 11:01:40|||||||||7
1641207720000|2022-01-03 11:02:00|2447.14|2446.64|2447.39|2446.89|2447.39|2446.89|2447.01|2446.51|31
1641207730000|2022-01-03 11:02:10|2447.26|2446.76|2447.14|2446.64|2447.39|2446.89|2446.89|2446.39|31
1641207740000|2022-01-03 11:02:20|2447.01|2446.51|2447.14|2446.64|2447.14|2446.64|2446.89|2446.39|40
1641207750000|2022-01-03 11:02:30|||||||||3
1641207760000|2022-01-03 11:02:40|2447.01|2446.51|2446.89|2446.39|2447.01|2446.51|2446.89|2446.39|10
1641207770000|2022-01-03 11:02:50|||||||||1
1641207780000|2022-01-03 11:03:00|2447.01|2446.51|2447.39|2446.89|2447.39|2446.89|2447.01|2446.51|17
1641207790000|2022-01-03 11:03:10|2447.64|2447.14|2447.64|2447.14|2447.64|2447.14|2447.39|2446.89|33
1641207800000|2022-01-03 11:03:20|2447.51|2447.01|2447.64|2447.14|2447.64|2447.14|2447.51|2447.01|10
1641207810000|2022-01-03 11:03:30|||||||||11
1641207820000|2022-01-03 11:03:40|2447.76|2447.26|2448.14|2447.64|2448.14|2447.64|2447.76|2447.26|89
1641207830000|2022-01-03 11:03:50|2448.01|2447.51|2448.01|2447.51|2448.01|2447.51|2448.01|2447.51|24
1641207840000|2022-01-03 11:04:00|2448.14|2447.64|2448.39|2447.89|2448.39|2447.89|2448.14|2447.64|15
1641207850000|2022-01-03 11:04:10|2448.26|2447.76|2448.14|2447.64|2448.39|2447.89|2448.14|2447.64|22
1641207860000|2022-01-03 11:04:20|||||||||4
1641207870000|2022-01-03 11:04:30|2448.26|2447.76|2448.39|2447.89|2448.39|2447.89|2448.14|2447.64|8
1641207880000|2022-01-03 11:04:40|2448.26|2447.76|2448.39|2447.89|2448.39|2447.89|2448.26|2447.76|18
1641207890000|2022-01-03 11:04:50|||||||||3
1641207900000|2022-01-03 11:05:00|2448.14|2447.64|2448.14|2447.64|2448.14|2447.64|2448.14|2447.64|14
1641207910000|2022-01-03 11:05:10|2448.01|2447.51|2447.89|2447.39|2448.01|2447.51|2447.89|2447.39|29
1641207920000|2022-01-03 11:05:20|||||||||1
1641207930000|2022-01-03 11:05:30|2448.01|2447.51|2448.01|2447.51|2448.14|2447.64|2447.89|2447.39|71
1641207940000|2022-01-03 11:05:40|2448.14|2447.64|2448.01|2447.51|2448.14|2447.64|2447.89|2447.39|18
1641207950000|2022-01-03 11:05:50|2448.14|2447.64|2448.14|2447.64|2448.14|2447.64|2448.14|2447.64|2
1641207960000|2022-01-03 11:06:00|2448.26|2447.76|2448.26|2447.76|2448.26|2447.76|2448.14|2447.64|19
1641207970000|2022-01-03 11:06:10|2448.39|2447.89|2448.14|2447.64|2448.39|2447.89|2448.14|2447.64|2
1641207980000|2022-01-03 11:06:20|2448.01|2447.51|2448.01|2447.51|2448.01|2447.51|2448.01|2447.51|13
1641207990000|2022-01-03 11:06:30|2447.89|2447.39|2447.89|2447.39|2448.01|2447.51|2447.89|2447.39|1
1641208000000|2022-01-03 11:06:40|2447.64|2447.14|2447.89|2447.39|2447.89|2447.39|2447.64|2447.14|22
1641208010000|2022-01-03 11:06:50|2448.14|2447.64|2448.14|2447.64|2448.14|2447.64|2448.01|2447.51|25
1641208020000|2022-01-03 11:07:00|2448.01|2447.51|2447.89|2447.39|2448.01|2447.51|2447.89|2447.39|10
1641208040000|2022-01-03 11:07:20|2448.01|2447.51|2448.14|2447.64|2448.14|2447.64|2447.89|2447.39|19
1641208050000|2022-01-03 11:07:30|2448.39|2447.89|2448.39|2447.89|2448.39|2447.89|2448.39|2447.89|8
1641208060000|2022-01-03 11:07:40|||||||||2
1641208070000|2022-01-03 11:07:50|||||||||6
1641208080000|2022-01-03 11:08:00|2448.26|2447.76|2448.39|2447.89|2448.39|2447.89|2448.14|2447.64|57
1641208090000|2022-01-03 11:08:10|2448.26|2447.76|2448.26|2447.76|2448.26|2447.76|2448.26|2447.76|2
1641208100000|2022-01-03 11:08:20|2448.39|2447.89|2448.39|2447.89|2448.39|2447.89|2448.39|2447.89|15
1641208110000|2022-01-03 11:08:30|||||||||1
1641208120000|2022-01-03 11:08:40|2448.51|2448.01|2448.64|2448.14|2448.64|2448.14|2448.51|2448.01|28
1641208130000|2022-01-03 11:08:50|||||||||11
1641208140000|2022-01-03 11:09:00|||||||||39
1641208150000|2022-01-03 11:09:10|||||||||4
1641208160000|2022-01-03 11:09:20|||||||||1
1641208170000|2022-01-03 11:09:30|2448.39|2447.89|2448.39|2447.89|2448.39|2447.89|2448.39|2447.89|9
1641208180000|2022-01-03 11:09:40|2448.51|2448.01|2448.64|2448.14|2448.64|2448.14|2448.51|2448.01|10
1641208190000|2022-01-03 11:09:50|2448.51|2448.01|2448.64|2448.14|2448.64|2448.14|2448.39|2447.89|10
1641208200000|2022-01-03 11:10:00|2448.76|2448.26|2448.64|2448.14|2448.89|2448.39|2448.64|2448.14|57
1641208210000|2022-01-03 11:10:10|2448.76|2448.26|2448.64|2448.14|2448.89|2448.39|2448.64|2448.14|9
1641208220000|2022-01-03 11:10:20|2448.76|2448.26|2449.39|2448.89|2449.39|2448.89|2448.64|2448.14|81
1641208230000|2022-01-03 11:10:30|2449.26|2448.76|2449.14|2448.64|2449.26|2448.76|2449.14|2448.64|40
1641208240000|2022-01-03 11:10:40|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2448.89|2448.39|49
1641208250000|2022-01-03 11:10:50|||||||||2
1641208260000|2022-01-03 11:11:00|||||||||5
1641208270000|2022-01-03 11:11:10|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2448.89|2448.39|7
1641208290000|2022-01-03 11:11:30|2449.39|2448.89|2449.39|2448.89|2449.39|2448.89|2449.39|2448.89|18
1641208300000|2022-01-03 11:11:40|||||||||3
1641208310000|2022-01-03 11:11:50|2449.51|2449.01|2449.39|2448.89|2449.64|2449.14|2449.39|2448.89|37
1641208320000|2022-01-03 11:12:00|2449.51|2449.01|2449.39|2448.89|2449.51|2449.01|2449.39|2448.89|37
1641208330000|2022-01-03 11:12:10|2449.26|2448.76|2448.89|2448.39|2449.26|2448.76|2448.89|2448.39|23
1641208340000|2022-01-03 11:12:20|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2449.01|2448.51|0
1641208350000|2022-01-03 11:12:30|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2449.01|2448.51|11
1641208360000|2022-01-03 11:12:40|2449.01|2448.51|2449.26|2448.76|2449.26|2448.76|2448.89|2448.39|35
1641208370000|2022-01-03 11:12:50|2449.39|2448.89|2449.26|2448.76|2449.39|2448.89|2449.14|2448.64|58
1641208380000|2022-01-03 11:13:00|2449.39|2448.89|2449.26|2448.76|2449.39|2448.89|2449.14|2448.64|13
1641208390000|2022-01-03 11:13:10|2449.14|2448.64|2449.14|2448.64|2449.14|2448.64|2449.14|2448.64|0
1641208400000|2022-01-03 11:13:20|2449.01|2448.51|2448.89|2448.39|2449.01|2448.51|2448.89|2448.39|28
1641208410000|2022-01-03 11:13:30|2449.01|2448.51|2448.89|2448.39|2449.01|2448.51|2448.89|2448.39|12
1641208420000|2022-01-03 11:13:40|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2448.89|2448.39|33
1641208430000|2022-01-03 11:13:50|2449.26|2448.76|2449.39|2448.89|2449.39|2448.89|2449.26|2448.76|11
1641208440000|2022-01-03 11:14:00|2449.51|2449.01|2449.39|2448.89|2449.51|2449.01|2449.39|2448.89|14
1641208450000|2022-01-03 11:14:10|2449.64|2449.14|2449.64|2449.14|2449.64|2449.14|2449.64|2449.14|14
1641208460000|2022-01-03 11:14:20|2449.89|2449.39|2449.89|2449.39|2449.89|2449.39|2449.89|2449.39|62
1641208470000|2022-01-03 11:14:30|2450.01|2449.51|2450.14|2449.64|2450.14|2449.64|2450.01|2449.51|78
1641208490000|2022-01-03 11:14:50|2450.01|2449.51|2449.89|2449.39|2450.01|2449.51|2449.89|2449.39|26
1641208500000|2022-01-03 11:15:00|2450.01|2449.51|2450.14|2449.64|2450.14|2449.64|2449.89|2449.39|20
1641208510000|2022-01-03 11:15:10|2449.89|2449.39|2450.01|2449.51|2450.01|2449.51|2449.89|2449.39|23
1641208520000|2022-01-03 11:15:20|2450.14|2449.64|2449.89|2449.39|2450.14|2449.64|2449.89|2449.39|39
1641208530000|2022-01-03 11:15:30|||||||||5
1641208540000|2022-01-03 11:15:40|2450.14|2449.64|2449.89|2449.39|2450.14|2449.64|2449.89|2449.39|40
1641208550000|2022-01-03 11:15:50|2449.76|2449.26|2449.76|2449.26|2449.76|2449.26|2449.76|2449.26|3
1641208560000|2022-01-03 11:16:00|2449.89|2449.39|2449.89|2449.39|2449.89|2449.39|2449.76|2449.26|21
1641208580000|2022-01-03 11:16:20|||||||||17
1641208590000|2022-01-03 11:16:30|2449.76|2449.26|2449.89|2449.39|2449.89|2449.39|2449.76|2449.26|9
1641208600000|2022-01-03 11:16:40|2449.76|2449.26|2449.89|2449.39|2449.89|2449.39|2449.64|2449.14|57
1641208610000|2022-01-03 11:16:50|2449.76|2449.26|2449.64|2449.14|2449.76|2449.26|2449.64|2449.14|16
1641208620000|2022-01-03 11:17:00|2449.39|2448.89|2449.14|2448.64|2449.39|2448.89|2449.14|2448.64|39
1641208630000|2022-01-03 11:17:10|2449.26|2448.76|2449.26|2448.76|2449.39|2448.89|2449.26|2448.76|8
1641208640000|2022-01-03 11:17:20|2449.14|2448.64|2449.39|2448.89|2449.39|2448.89|2449.14|2448.64|8
1641208650000|2022-01-03 11:17:30|2449.26|2448.76|2449.14|2448.64|2449.39|2448.89|2449.14|2448.64|12
1641208660000|2022-01-03 11:17:40|||||||||2
1641208690000|2022-01-03 11:18:10|2449.01|2448.51|2448.64|2448.14|2449.01|2448.51|2448.64|2448.14|33
1641208700000|2022-01-03 11:18:20|2448.76|2448.26|2448.89|2448.39|2448.89|2448.39|2448.76|2448.26|9
1641208710000|2022-01-03 11:18:30|2448.76|2448.26|2448.76|2448.26|2448.89|2448.39|2448.64|2448.14|14
1641208720000|2022-01-03 11:18:40|2448.64|2448.14|2448.64|2448.14|2448.76|2448.26|2448.64|2448.14|1
1641208730000|2022-01-03 11:18:50|2448.76|2448.26|2448.89|2448.39|2448.89|2448.39|2448.76|2448.26|6
1641208740000|2022-01-03 11:19:00|2449.14|2448.64|2448.89|2448.39|2449.14|2448.64|2448.89|2448.39|27
1641208750000|2022-01-03 11:19:10|||||||||3
1641208760000|2022-01-03 11:19:20|2449.01|2448.51|2449.39|2448.89|2449.39|2448.89|2448.89|2448.39|13
1641208770000|2022-01-03 11:19:30|||||||||1
1641208780000|2022-01-03 11:19:40|2449.26|2448.76|2449.51|2449.01|2449.51|2449.01|2449.26|2448.76|23
1641208790000|2022-01-03 11:19:50|2449.64|2449.14|2449.51|2449.01|2449.64|2449.14|2449.51|2449.01|2
1641208800000|2022-01-03 11:20:00|2449.64|2449.14|2449.64|2449.14|2449.64|2449.14|2449.51|2449.01|10
1641208810000|2022-01-03 11:20:10|||||||||1
1641208830000|2022-01-03 11:20:30|2449.51|2449.01|2449.64|2449.14|2449.64|2449.14|2449.51|2449.01|15
1641208840000|2022-01-03 11:20:40|2449.76|2449.26|2449.89|2449.39|2449.89|2449.39|2449.76|2449.26|19
1641208850000|2022-01-03 11:20:50|||||||||3
1641208860000|2022-01-03 11:21:00|2449.76|2449.26|2449.64|2449.14|2449.76|2449.26|2449.64|2449.14|17
1641208870000|2022-01-03 11:21:10|2449.76|2449.26|2449.89|2449.39|2449.89|2449.39|2449.76|2449.26|5
1641208880000|2022-01-03 11:21:20|2450.01|2449.51|2450.01|2449.51|2450.01|2449.51|2449.89|2449.39|3
1641208890000|2022-01-03 11:21:30|2450.14|2449.64|2449.89|2449.39|2450.14|2449.64|2449.89|2449.39|2
1641208910000|2022-01-03 11:21:50|||||||||2
1641208920000|2022-01-03 11:22:00|||||||||3
1641208930000|2022-01-03 11:22:10|2450.01|2449.51|2450.14|2449.64|2450.14|2449.64|2450.01|2449.51|6
1641208940000|2022-01-03 11:22:20|||||||||14
1641208950000|2022-01-03 11:22:30|2450.01|2449.51|2450.14|2449.64|2450.14|2449.64|2450.01|2449.51|44
1641208960000|2022-01-03 11:22:40|||||||||1
1641208970000|2022-01-03 11:22:50|2450.26|2449.76|2450.14|2449.64|2450.39|2449.89|2450.14|2449.64|27
1641208980000|2022-01-03 11:23:00|2450.01|2449.51|2449.89|2449.39|2450.01|2449.51|2449.89|2449.39|24
1641208990000|2022-01-03 11:23:10|2449.76|2449.26|2449.89|2449.39|2449.89|2449.39|2449.64|2449.14|12
1641209010000|2022-01-03 11:23:30|||||||||2
1641209020000|2022-01-03 11:23:40|||||||||6
1641209040000|2022-01-03 11:24:00|||||||||2
1641209050000|2022-01-03 11:24:10|2450.14|2449.64|2450.01|2449.51|2450.14|2449.64|2450.01|2449.51|16
1641209060000|2022-01-03 11:24:20|2449.89|2449.39|2449.89|2449.39|2450.14|2449.64|2449.89|2449.39|5
1641209080000|2022-01-03 11:24:40|||||||||13
1641209090000|2022-01-03 11:24:50|2449.76|2449.26|2449.51|2449.01|2449.76|2449.26|2449.51|2449.01|14
1641209100000|2022-01-03 11:25:00|2449.39|2448.89|2449.39|2448.89|2449.51|2449.01|2449.39|2448.89|13
1641209110000|2022-01-03 11:25:10|2449.51|2449.01|2449.64|2449.14|2449.64|2449.14|2449.51|2449.01|8
1641209120000|2022-01-03 11:25:20|2449.39|2448.89|2449.39|2448.89|2449.64|2449.14|2449.39|2448.89|20
1641209130000|2022-01-03 11:25:30|2449.26|2448.76|2449.39|2448.89|2449.39|2448.89|2449.26|2448.76|5
1641209140000|2022-01-03 11:25:40|2449.26|2448.76|2449.14|2448.64|2449.26|2448.76|2449.14|2448.64|4
1641209150000|2022-01-03 11:25:50|||||||||1
1641209160000|2022-01-03 11:26:00|2449.26|2448.76|2449.39|2448.89|2449.39|2448.89|2449.26|2448.76|7
1641209170000|2022-01-03 11:26:10|2449.26|2448.76|2449.14|2448.64|2449.26|2448.76|2449.14|2448.64|36
1641209180000|2022-01-03 11:26:20|||||||||5
1641209190000|2022-01-03 11:26:30|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2448.89|2448.39|32
1641209200000|2022-01-03 11:26:40|2449.01|2448.51|2448.89|2448.39|2449.01|2448.51|2448.89|2448.39|9
1641209210000|2022-01-03 11:26:50|||||||||3
1641209220000|2022-01-03 11:27:00|||||||||2
1641209230000|2022-01-03 11:27:10|2448.64|2448.14|2448.64|2448.14|2448.76|2448.26|2448.64|2448.14|22
1641209240000|2022-01-03 11:27:20|2448.76|2448.26|2448.89|2448.39|2448.89|2448.39|2448.76|2448.26|11
1641209250000|2022-01-03 11:27:30|||||||||1
1641209260000|2022-01-03 11:27:40|2448.76|2448.26|2448.76|2448.26|2448.76|2448.26|2448.76|2448.26|18
1641209270000|2022-01-03 11:27:50|2448.64|2448.14|2448.89|2448.39|2448.89|2448.39|2448.64|2448.14|7
1641209290000|2022-01-03 11:28:10|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2448.89|2448.39|36
1641209300000|2022-01-03 11:28:20|||||||||5
1641209310000|2022-01-03 11:28:30|2449.26|2448.76|2449.39|2448.89|2449.39|2448.89|2449.26|2448.76|2
1641209320000|2022-01-03 11:28:40|2449.64|2449.14|2449.64|2449.14|2449.64|2449.14|2449.64|2449.14|10
1641209330000|2022-01-03 11:28:50|2449.51|2449.01|2449.64|2449.14|2449.64|2449.14|2449.39|2448.89|30
1641209340000|2022-01-03 11:29:00|2449.51|2449.01|2449.89|2449.39|2449.89|2449.39|2449.39|2448.89|17
1641209350000|2022-01-03 11:29:10|2450.01|2449.51|2449.89|2449.39|2450.01|2449.51|2449.89|2449.39|88
1641209360000|2022-01-03 11:29:20|2450.01|2449.51|2450.14|2449.64|2450.14|2449.64|2449.89|2449.39|15
1641209370000|2022-01-03 11:29:30|||||||||1
1641209380000|2022-01-03 11:29:40|2450.01|2449.51|2449.89|2449.39|2450.01|2449.51|2449.89|2449.39|21
1641209400000|2022-01-03 11:30:00|2450.01|2449.51|2450.39|2449.89|2450.39|2449.89|2450.01|2449.51|20
1641209410000|2022-01-03 11:30:10|2450.26|2449.76|2450.14|2449.64|2450.26|2449.76|2450.14|2449.64|44
1641209420000|2022-01-03 11:30:20|2450.01|2449.51|2450.01|2449.51|2450.01|2449.51|2449.89|2449.39|41
1641209430000|2022-01-03 11:30:30|2449.89|2449.39|2450.14|2449.64|2450.14|2449.64|2449.89|2449.39|5
1641209440000|2022-01-03 11:30:40|2450.39|2449.89|2450.14|2449.64|2450.39|2449.89|2450.14|2449.64|33
1641209450000|2022-01-03 11:30:50|||||||||1
1641209460000|2022-01-03 11:31:00|2450.39|2449.89|2450.39|2449.89|2450.39|2449.89|2450.39|2449.89|9
1641209470000|2022-01-03 11:31:10|2450.51|2450.01|2450.39|2449.89|2450.51|2450.01|2450.39|2449.89|33
1641209480000|2022-01-03 11:31:20|2450.26|2449.76|2450.14|2449.64|2450.39|2449.89|2450.14|2449.64|25
1641209490000|2022-01-03 11:31:30|||||||||2
1641209510000|2022-01-03 11:31:50|2450.26|2449.76|2450.14|2449.64|2450.26|2449.76|2450.14|2449.64|14
1641209520000|2022-01-03 11:32:00|2450.26|2449.76|2450.26|2449.76|2450.39|2449.89|2450.14|2449.64|7
1641209530000|2022-01-03 11:32:10|2450.39|2449.89|2450.39|2449.89|2450.39|2449.89|2450.26|2449.76|25
1641209540000|2022-01-03 11:32:20|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|22
1641209560000|2022-01-03 11:32:40|2450.01|2449.51|2449.89|2449.39|2450.01|2449.51|2449.89|2449.39|163
1641209570000|2022-01-03 11:32:50|2449.64|2449.14|2449.64|2449.14|2449.76|2449.26|2449.64|2449.14|59
1641209580000|2022-01-03 11:33:00|2449.76|2449.26|2449.64|2449.14|2449.76|2449.26|2449.64|2449.14|8
1641209590000|2022-01-03 11:33:10|||||||||1
1641209600000|2022-01-03 11:33:20|2449.76|2449.26|2449.76|2449.26|2449.76|2449.26|2449.76|2449.26|8
1641209610000|2022-01-03 11:33:30|2449.64|2449.14|2449.89|2449.39|2449.89|2449.39|2449.64|2449.14|24
1641209630000|2022-01-03 11:33:50|2449.76|2449.26|2449.64|2449.14|2449.76|2449.26|2449.64|2449.14|23
1641209640000|2022-01-03 11:34:00|2449.76|2449.26|2449.64|2449.14|2449.76|2449.26|2449.64|2449.14|1
1641209650000|2022-01-03 11:34:10|||||||||1
1641209660000|2022-01-03 11:34:20|||||||||4
1641209670000|2022-01-03 11:34:30|2449.89|2449.39|2450.01|2449.51|2450.01|2449.51|2449.89|2449.39|94
1641209680000|2022-01-03 11:34:40|2450.14|2449.64|2449.89|2449.39|2450.14|2449.64|2449.89|2449.39|6
1641209690000|2022-01-03 11:34:50|2450.01|2449.51|2449.89|2449.39|2450.01|2449.51|2449.89|2449.39|1
1641209700000|2022-01-03 11:35:00|||||||||42
1641209710000|2022-01-03 11:35:10|2449.76|2449.26|2449.89|2449.39|2449.89|2449.39|2449.76|2449.26|14
1641209720000|2022-01-03 11:35:20|2450.01|2449.51|2450.14|2449.64|2450.14|2449.64|2450.01|2449.51|9
1641209730000|2022-01-03 11:35:30|2450.01|2449.51|2450.14|2449.64|2450.14|2449.64|2450.01|2449.51|15
1641209740000|2022-01-03 11:35:40|2450.01|2449.51|2450.14|2449.64|2450.14|2449.64|2450.01|2449.51|11
1641209750000|2022-01-03 11:35:50|2450.26|2449.76|2450.26|2449.76|2450.26|2449.76|2450.14|2449.64|5
1641209760000|2022-01-03 11:36:00|2450.14|2449.64|2450.39|2449.89|2450.39|2449.89|2450.14|2449.64|7
1641209780000|2022-01-03 11:36:20|||||||||3
1641209790000|2022-01-03 11:36:30|2450.51|2450.01|2450.39|2449.89|2450.51|2450.01|2450.39|2449.89|50
1641209800000|2022-01-03 11:36:40|2450.51|2450.01|2450.39|2449.89|2450.51|2450.01|2450.39|2449.89|2
1641209810000|2022-01-03 11:36:50|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|21
1641209820000|2022-01-03 11:37:00|2450.26|2449.76|2450.39|2449.89|2450.39|2449.89|2450.26|2449.76|16
1641209830000|2022-01-03 11:37:10|2450.26|2449.76|2450.39|2449.89|2450.39|2449.89|2450.26|2449.76|20
1641209840000|2022-01-03 11:37:20|2450.26|2449.76|2450.14|2449.64|2450.26|2449.76|2450.14|2449.64|35
1641209850000|2022-01-03 11:37:30|2449.89|2449.39|2449.89|2449.39|2449.89|2449.39|2449.89|2449.39|9
1641209880000|2022-01-03 11:38:00|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|2449.89|2449.39|29
1641209890000|2022-01-03 11:38:10|2450.01|2449.51|2450.14|2449.64|2450.14|2449.64|2449.89|2449.39|12
1641209900000|2022-01-03 11:38:20|2450.26|2449.76|2450.39|2449.89|2450.39|2449.89|2450.26|2449.76|2
1641209910000|2022-01-03 11:38:30|||||||||12
1641209920000|2022-01-03 11:38:40|2450.51|2450.01|2450.39|2449.89|2450.76|2450.26|2450.39|2449.89|76
1641209930000|2022-01-03 11:38:50|2450.51|2450.01|2450.39|2449.89|2450.51|2450.01|2450.39|2449.89|8
1641209940000|2022-01-03 11:39:00|2450.51|2450.01|2450.64|2450.14|2450.64|2450.14|2450.39|2449.89|104
1641209950000|2022-01-03 11:39:10|2450.39|2449.89|2450.39|2449.89|2450.39|2449.89|2450.39|2449.89|23
1641209960000|2022-01-03 11:39:20|||||||||5
1641209970000|2022-01-03 11:39:30|2450.51|2450.01|2450.39|2449.89|2450.51|2450.01|2450.39|2449.89|30
1641209990000|2022-01-03 11:39:50|||||||||3
1641210000000|2022-01-03 11:40:00|||||||||3
1641210010000|2022-01-03 11:40:10|||||||||4
1641210020000|2022-01-03 11:40:20|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|14
1641210030000|2022-01-03 11:40:30|2450.26|2449.76|2450.26|2449.76|2450.26|2449.76|2450.26|2449.76|8
1641210040000|2022-01-03 11:40:40|2450.14|2449.64|2450.39|2449.89|2450.39|2449.89|2450.14|2449.64|4
1641210050000|2022-01-03 11:40:50|2450.26|2449.76|2450.26|2449.76|2450.26|2449.76|2450.14|2449.64|21
1641210060000|2022-01-03 11:41:00|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|0
1641210080000|2022-01-03 11:41:20|2449.89|2449.39|2449.89|2449.39|2449.89|2449.39|2449.89|2449.39|24
1641210100000|2022-01-03 11:41:40|2449.64|2449.14|2449.64|2449.14|2449.64|2449.14|2449.64|2449.14|8
1641210110000|2022-01-03 11:41:50|||||||||16
1641210120000|2022-01-03 11:42:00|2449.76|2449.26|2449.64|2449.14|2449.76|2449.26|2449.64|2449.14|5
1641210130000|2022-01-03 11:42:10|2449.76|2449.26|2449.89|2449.39|2449.89|2449.39|2449.76|2449.26|6
1641210140000|2022-01-03 11:42:20|2449.76|2449.26|2449.64|2449.14|2449.76|2449.26|2449.64|2449.14|12
1641210150000|2022-01-03 11:42:30|2449.51|2449.01|2449.39|2448.89|2449.51|2449.01|2449.39|2448.89|18
1641210160000|2022-01-03 11:42:40|2449.51|2449.01|2449.39|2448.89|2449.64|2449.14|2449.39|2448.89|2
1641210170000|2022-01-03 11:42:50|2449.51|2449.01|2449.39|2448.89|2449.51|2449.01|2449.39|2448.89|0
1641210180000|2022-01-03 11:43:00|2449.51|2449.01|2450.14|2449.64|2450.14|2449.64|2449.39|2448.89|94
1641210190000|2022-01-03 11:43:10|2450.01|2449.51|2449.76|2449.26|2450.01|2449.51|2449.64|2449.14|24
1641210200000|2022-01-03 11:43:20|2449.89|2449.39|2449.89|2449.39|2449.89|2449.39|2449.76|2449.26|1
1641210210000|2022-01-03 11:43:30|2449.76|2449.26|2449.64|2449.14|2449.76|2449.26|2449.64|2449.14|3
1641210220000|2022-01-03 11:43:40|2449.76|2449.26|2449.89|2449.39|2449.89|2449.39|2449.76|2449.26|2
1641210230000|2022-01-03 11:43:50|||||||||5
1641210240000|2022-01-03 11:44:00|||||||||2
1641210250000|2022-01-03 11:44:10|2449.76|2449.26|2449.89|2449.39|2449.89|2449.39|2449.76|2449.26|11
1641210260000|2022-01-03 11:44:20|||||||||1
1641210290000|2022-01-03 11:44:50|2449.76|2449.26|2449.76|2449.26|2449.89|2449.39|2449.64|2449.14|32
1641210300000|2022-01-03 11:45:00|2449.89|2449.39|2449.64|2449.14|2449.89|2449.39|2449.64|2449.14|13
1641210310000|2022-01-03 11:45:10|||||||||1
1641210330000|2022-01-03 11:45:30|||||||||1
1641210340000|2022-01-03 11:45:40|2449.51|2449.01|2449.64|2449.14|2449.64|2449.14|2449.39|2448.89|20
1641210350000|2022-01-03 11:45:50|2449.76|2449.26|2450.14|2449.64|2450.14|2449.64|2449.76|2449.26|73
1641210360000|2022-01-03 11:46:00|2450.01|2449.51|2449.89|2449.39|2450.01|2449.51|2449.89|2449.39|8
1641210370000|2022-01-03 11:46:10|||||||||2
1641210380000|2022-01-03 11:46:20|2450.01|2449.51|2450.14|2449.64|2450.14|2449.64|2450.01|2449.51|5
1641210390000|2022-01-03 11:46:30|2450.26|2449.76|2450.39|2449.89|2450.39|2449.89|2450.26|2449.76|67
1641210400000|2022-01-03 11:46:40|||||||||1
1641210410000|2022-01-03 11:46:50|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|52
1641210420000|2022-01-03 11:47:00|2450.26|2449.76|2450.39|2449.89|2450.39|2449.89|2450.26|2449.76|10
1641210430000|2022-01-03 11:47:10|||||||||2
1641210440000|2022-01-03 11:47:20|2450.14|2449.64|2450.39|2449.89|2450.39|2449.89|2450.14|2449.64|66
1641210450000|2022-01-03 11:47:30|2450.26|2449.76|2449.89|2449.39|2450.26|2449.76|2449.76|2449.26|30
1641210480000|2022-01-03 11:48:00|||||||||5
1641210490000|2022-01-03 11:48:10|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|2450.14|2449.64|12
1641210500000|2022-01-03 11:48:20|2449.89|2449.39|2449.89|2449.39|2449.89|2449.39|2449.89|2449.39|52
1641210530000|2022-01-03 11:48:50|2450.01|2449.51|2450.14|2449.64|2450.14|2449.64|2450.01|2449.51|2
1641210540000|2022-01-03 11:49:00|2450.26|2449.76|2450.39|2449.89|2450.39|2449.89|2450.26|2449.76|37
1641210550000|2022-01-03 11:49:10|||||||||11
1641210560000|2022-01-03 11:49:20|||||||||1
1641210570000|2022-01-03 11:49:30|2450.51|2450.01|2450.64|2450.14|2450.64|2450.14|2450.51|2450.01|10
1641210580000|2022-01-03 11:49:40|||||||||11
1641210590000|2022-01-03 11:49:50|2450.76|2450.26|2450.39|2449.89|2450.89|2450.39|2450.39|2449.89|40
1641210600000|2022-01-03 11:50:00|2450.51|2450.01|2450.14|2449.64|2450.64|2450.14|2450.14|2449.64|45
1641210610000|2022-01-03 11:50:10|2449.89|2449.39|2449.64|2449.14|2449.89|2449.39|2449.64|2449.14|54
1641210620000|2022-01-03 11:50:20|2449.51|2449.01|2449.64|2449.14|2449.64|2449.14|2449.51|2449.01|16
1641210630000|2022-01-03 11:50:30|2449.51|2449.01|2449.39|2448.89|2449.64|2449.14|2449.39|2448.89|8
1641210640000|2022-01-03 11:50:40|2449.51|2449.01|2449.64|2449.14|2449.89|2449.39|2449.51|2449.01|18
1641210650000|2022-01-03 11:50:50|2449.51|2449.01|2449.39|2448.89|2449.51|2449.01|2449.39|2448.89|5
1641210660000|2022-01-03 11:51:00|2449.26|2448.76|2449.51|2449.01|2449.51|2449.01|2449.26|2448.76|28
1641210670000|2022-01-03 11:51:10|2449.39|2448.89|2449.51|2449.01|2449.51|2449.01|2449.39|2448.89|4
1641210680000|2022-01-03 11:51:20|2449.39|2448.89|2449.39|2448.89|2449.39|2448.89|2449.39|2448.89|6
1641210700000|2022-01-03 11:51:40|2449.51|2449.01|2449.51|2449.01|2449.51|2449.01|2449.51|2449.01|0
1641210710000|2022-01-03 11:51:50|2449.39|2448.89|2449.39|2448.89|2449.39|2448.89|2449.39|2448.89|9
1641210720000|2022-01-03 11:52:00|||||||||4
1641210730000|2022-01-03 11:52:10|||||||||1
1641210740000|2022-01-03 11:52:20|2449.26|2448.76|2449.14|2448.64|2449.39|2448.89|2449.14|2448.64|65
1641210750000|2022-01-03 11:52:30|||||||||1
1641210770000|2022-01-03 11:52:50|||||||||2
1641210780000|2022-01-03 11:53:00|2449.26|2448.76|2449.39|2448.89|2449.39|2448.89|2449.26|2448.76|8
1641210790000|2022-01-03 11:53:10|||||||||5
1641210800000|2022-01-03 11:53:20|||||||||2
1641210810000|2022-01-03 11:53:30|||||||||2
1641210830000|2022-01-03 11:53:50|2449.26|2448.76|2449.14|2448.64|2449.26|2448.76|2449.14|2448.64|32
1641210840000|2022-01-03 11:54:00|||||||||9
1641210850000|2022-01-03 11:54:10|2449.01|2448.51|2448.89|2448.39|2449.01|2448.51|2448.89|2448.39|16
1641210880000|2022-01-03 11:54:40|2448.39|2447.89|2448.39|2447.89|2448.39|2447.89|2448.14|2447.64|28
1641210890000|2022-01-03 11:54:50|||||||||1
1641210900000|2022-01-03 11:55:00|2448.26|2447.76|2448.39|2447.89|2448.39|2447.89|2448.26|2447.76|5
1641210910000|2022-01-03 11:55:10|||||||||1
1641210930000|2022-01-03 11:55:30|||||||||6
1641210940000|2022-01-03 11:55:40|2448.64|2448.14|2448.64|2448.14|2448.64|2448.14|2448.64|2448.14|27
1641210950000|2022-01-03 11:55:50|2448.89|2448.39|2449.14|2448.64|2449.14|2448.64|2448.89|2448.39|26
1641210960000|2022-01-03 11:56:00|2449.64|2449.14|2449.39|2448.89|2449.64|2449.14|2449.39|2448.89|163
1641210970000|2022-01-03 11:56:10|2449.51|2449.01|2449.39|2448.89|2449.64|2449.14|2449.39|2448.89|46
1641210980000|2022-01-03 11:56:20|2449.26|2448.76|2449.14|2448.64|2449.26|2448.76|2449.01|2448.51|48
1641210990000|2022-01-03 11:56:30|||||||||2
1641211000000|2022-01-03 11:56:40|2449.26|2448.76|2449.39|2448.89|2449.39|2448.89|2449.14|2448.64|12
1641211010000|2022-01-03 11:56:50|2449.26|2448.76|2449.14|2448.64|2449.26|2448.76|2449.14|2448.64|6
1641211020000|2022-01-03 11:57:00|2449.26|2448.76|2449.39|2448.89|2449.39|2448.89|2449.26|2448.76|17
1641211030000|2022-01-03 11:57:10|||||||||1
1641211040000|2022-01-03 11:57:20|||||||||2
1641211050000|2022-01-03 11:57:30|||||||||1
1641211060000|2022-01-03 11:57:40|||||||||3
1641211070000|2022-01-03 11:57:50|||||||||1
1641211100000|2022-01-03 11:58:20|||||||||43
1641211110000|2022-01-03 11:58:30|||||||||1
1641211130000|2022-01-03 11:58:50|||||||||4
1641211140000|2022-01-03 11:59:00|||||||||1
1641211150000|2022-01-03 11:59:10|2449.14|2448.64|2449.14|2448.64|2449.14|2448.64|2449.14|2448.64|41
1641211160000|2022-01-03 11:59:20|2449.26|2448.76|2449.39|2448.89|2449.39|2448.89|2449.26|2448.76|6
1641211180000|2022-01-03 11:59:40|2449.26|2448.76|2449.39|2448.89|2449.39|2448.89|2449.26|2448.76|14
1641211200000|2022-01-03 12:00:00|2449.26|2448.76|2449.39|2448.89|2449.39|2448.89|2449.26|2448.76|14
1641211210000|2022-01-03 12:00:10|2449.26|2448.76|2449.14|2448.64|2449.26|2448.76|2449.14|2448.64|42
1641211220000|2022-01-03 12:00:20|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2449.01|2448.51|13
1641211230000|2022-01-03 12:00:30|||||||||2
1641211240000|2022-01-03 12:00:40|||||||||1
1641211250000|2022-01-03 12:00:50|2449.01|2448.51|2448.89|2448.39|2449.01|2448.51|2448.89|2448.39|8
1641211280000|2022-01-03 12:01:20|2448.64|2448.14|2448.64|2448.14|2448.64|2448.14|2448.64|2448.14|24
1641211290000|2022-01-03 12:01:30|2448.89|2448.39|2448.89|2448.39|2448.89|2448.39|2448.89|2448.39|23
1641211300000|2022-01-03 12:01:40|||||||||3
1641211310000|2022-01-03 12:01:50|||||||||13
1641211320000|2022-01-03 12:02:00|||||||||2
1641211330000|2022-01-03 12:02:10|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2449.01|2448.51|3
1641211340000|2022-01-03 12:02:20|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2448.89|2448.39|11
1641211350000|2022-01-03 12:02:30|2449.26|2448.76|2449.39|2448.89|2449.39|2448.89|2449.26|2448.76|1
1641211360000|2022-01-03 12:02:40|||||||||25
1641211370000|2022-01-03 12:02:50|||||||||7
1641211380000|2022-01-03 12:03:00|||||||||6
1641211390000|2022-01-03 12:03:10|||||||||3
1641211410000|2022-01-03 12:03:30|2449.14|2448.64|2449.26|2448.76|2449.26|2448.76|2449.14|2448.64|49
1641211420000|2022-01-03 12:03:40|2449.14|2448.64|2449.14|2448.64|2449.14|2448.64|2449.14|2448.64|1
1641211440000|2022-01-03 12:04:00|2449.01|2448.51|2448.89|2448.39|2449.14|2448.64|2448.89|2448.39|14
1641211450000|2022-01-03 12:04:10|2449.01|2448.51|2448.89|2448.39|2449.01|2448.51|2448.89|2448.39|8
1641211460000|2022-01-03 12:04:20|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2448.89|2448.39|2
1641211470000|2022-01-03 12:04:30|2449.01|2448.51|2448.89|2448.39|2449.01|2448.51|2448.89|2448.39|4
1641211480000|2022-01-03 12:04:40|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2448.89|2448.39|3
1641211500000|2022-01-03 12:05:00|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2448.89|2448.39|4
1641211510000|2022-01-03 12:05:10|2449.01|2448.51|2449.14|2448.64|2449.14|2448.64|2449.01|2448.51|2
1641211520000|2022-01-03 12:05:20|||||||||7
1641211550000|2022-01-03 12:05:50|2449.39|2448.89|2449.39|2448.89|2449.39|2448.89|2449.39|2448.89|20
1641211560000|2022-01-03 12:06:00|2449.26|2448.76|2449.14|2448.64|2449.39|2448.89|2449.14|2448.64|18
1641211590000|2022-01-03 12:06:30|2448.89|2448.39|2448.89|2448.39|2448.89|2448.39|2448.89|2448.39|9
1641211600000|2022-01-03 12:06:40|2448.64|2448.14|2448.64|2448.14|2448.64|2448.14|2448.64|2448.14|6
1641211610000|2022-01-03 12:06:50|2448.51|2448.01|2448.39|2447.89|2448.64|2448.14|2448.39|2447.89|8
1641211620000|2022-01-03 12:07:00|2448.14|2447.64|2448.39|2447.89|2448.39|2447.89|2448.14|2447.64|12
1641211630000|2022-01-03 12:07:10|2448.26|2447.76|2448.39|2447.89|2448.39|2447.89|2448.26|2447.76|6
1641211640000|2022-01-03 12:07:20|2448.26|2447.76|2448.39|2447.89|2448.39|2447.89|2448.26|2447.76|7
1641211670000|2022-01-03 12:07:50|2448.26|2447.76|2448.14|2447.64|2448.26|2447.76|2448.14|2447.64|35
1641211680000|2022-01-03 12:08:00|2448.01|2447.51|2448.14|2447.64|2448.14|2447.64|2447.89|2447.39|24
1641211690000|2022-01-03 12:08:10|2448.01|2447.51|2448.14|2447.64|2448.14|2447.64|2447.89|2447.39|12
1641211710000|2022-01-03 12:08:30|||||||||1
1641211740000|2022-01-03 12:09:00|||||||||40
1641211750000|2022-01-03 12:09:10|||||||||6
1641211760000|2022-01-03 12:09:20|||||||||3
1641211770000|2022-01-03 12:09:30|||||||||1
1641211780000|2022-01-03 12:09:40|2448.01|2447.51|2447.64|2447.14|2448.01|2447.51|2447.64|2447.14|28
1641211790000|2022-01-03 12:09:50|2447.51|2447.01|2447.39|2446.89|2447.51|2447.01|2447.39|2446.89|14
1641211800000|2022-01-03 12:10:00|2447.51|2447.01|2447.64|2447.14|2447.64|2447.14|2447.51|2447.01|11
1641211810000|2022-01-03 12:10:10|2447.76|2447.26|2448.14|2447.64|2448.14|2447.64|2447.76|2447.26|18
1641211820000|2022-01-03 12:10:20|2448.26|2447.76|2448.14|2447.64|2448.26|2447.76|2448.14|2447.64|21
1641211830000|2022-01-03 12:10:30|||||||||3
1641211840000|2022-01-03 12:10:40|2448.26|2447.76|2448.14|2447.64|2448.26|2447.76|2448.14|2447.64|10
1641211850000|2022-01-03 12:10:50|||||||||3
1641211860000|2022-01-03 12:11:00|2448.26|2447.76|2448.14|2447.64|2448.26|2447.76|2448.14|2447.64|9
1641211870000|2022-01-03 12:11:10|2448.01|2447.51|2448.14|2447.64|2448.14|2447.64|2448.01|2447.51|29
1641211880000|2022-01-03 12:11:20|2448.26|2447.76|2448.39|2447.89|2448.39|2447.89|2448.26|2447.76|16
1641211890000|2022-01-03 12:11:30|2448.26|2447.76|2448.39|2447.89|2448.39|2447.89|2448.26|2447.76|16
1641211900000|2022-01-03 12:11:40|2448.51|2448.01|2448.64|2448.14|2448.64|2448.14|2448.51|2448.01|5
1641211920000|2022-01-03 12:12:00|2448.89|2448.39|2448.89|2448.39|2449.14|2448.64|2448.89|2448.39|39
1641211930000|2022-01-03 12:12:10|||||||||5
1641211950000|2022-01-03 12:12:30|2448.76|2448.26|2448.64|2448.14|2448.89|2448.39|2448.64|2448.14|14
1641211960000|2022-01-03 12:12:40|2448.51|2448.01|2448.64|2448.14|2448.64|2448.14|2448.51|2448.01|8
1641211970000|2022-01-03 12:12:50|2448.89|2448.39|2448.76|2448.26|2448.89|2448.39|2448.64|2448.14|11
1641211980000|2022-01-03 12:13:00|2448.89|2448.39|2448.89|2448.39|2448.89|2448.39|2448.89|2448.39|11
1641211990000|2022-01-03 12:13:10|2448.76|2448.26|2448.64|2448.14|2448.76|2448.26|2448.64|2448.14|8
1641212000000|2022-01-03 12:13:20|||||||||1
1641212010000|2022-01-03 12:13:30|2448.51|2448.01|2448.39|2447.89|2448.51|2448.01|2448.39|2447.89|7
1641212020000|2022-01-03 12:13:40|2448.51|2448.01|2448.51|2448.01|2448.64|2448.14|2448.39|2447.89|7
1641212030000|2022-01-03 12:13:50|2448.39|2447.89|2448.39|2447.89|2448.51|2448.01|2448.26|2447.76|6
1641212040000|2022-01-03 12:14:00|2448.26|2447.76|2448.14|2447.64|2448.26|2447.76|2448.14|2447.64|20
1641212050000|2022-01-03 12:14:10|2448.39|2447.89|2448.14|2447.64|2448.39|2447.89|2448.14|2447.64|9
1641212060000|2022-01-03 12:14:20|2448.01|2447.51|2447.64|2447.14|2448.01|2447.51|2447.64|2447.14|17
1641212070000|2022-01-03 12:14:30|2447.76|2447.26|2448.14|2447.64|2448.14|2447.64|2447.76|2447.26|20
1641212080000|2022-01-03 12:14:40|2448.01|2447.51|2447.89|2447.39|2448.14|2447.64|2447.89|2447.39|2
1641212100000|2022-01-03 12:15:00|2448.01|2447.51|2448.26|2447.76|2448.39|2447.89|2448.01|2447.51|36
1641212110000|2022-01-03 12:15:10|2448.39|2447.89|2448.14|2447.64|2448.39|2447.89|2448.14|2447.64|0
1641212120000|2022-01-03 12:15:20|2448.01|2447.51|2448.14|2447.64|2448.14|2447.64|2447.89|2447.39|5
1641212130000|2022-01-03 12:15:30|2448.26|2447.76|2448.14|2447.64|2448.26|2447.76|2448.14|2447.64|3
1641212140000|2022-01-03 12:15:40|2448.01|2447.51|2447.89|2447.39|2448.01|2447.51|2447.89|2447.39|3
1641212150000|2022-01-03 12:15:50|2448.01|2447.51|2448.14|2447.64|2448.14|2447.64|2448.01|2447.51|0
1641212160000|2022-01-03 12:16:00|2448.01|2447.51|2448.14|2447.64|2448.14|2447.64|2448.01|2447.51|12
1641212180000|2022-01-03 12:16:20|||||||||5
1641212200000|2022-01-03 12:16:40|2448.39|2447.89|2448.39|2447.89|2448.39|2447.89|2448.39|2447.89|12
1641212210000|2022-01-03 12:16:50|2448.26|2447.76|2448.14|2447.64|2448.26|2447.76|2448.14|2447.64|5
1641212220000|2022-01-03 12:17:00|2448.26|2447.76|2448.26|2447.76|2448.39|2447.89|2448.14|2447.64|12
1641212230000|2022-01-03 12:17:10|2448.14|2447.64|2447.89|2447.39|2448.14|2447.64|2447.89|2447.39|16
1641212240000|2022-01-03 12:17:20|2448.01|2447.51|2447.89|2447.39|2448.01|2447.51|2447.89|2447.39|7
1641212250000|2022-01-03 12:17:30|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.76|2447.26|0
1641212260000|2022-01-03 12:17:40|||||||||2
1641212270000|2022-01-03 12:17:50|2448.01|2447.51|2447.89|2447.39|2448.14|2447.64|2447.89|2447.39|6
1641212280000|2022-01-03 12:18:00|2447.64|2447.14|2447.64|2447.14|2447.89|2447.39|2447.64|2447.14|40
1641212290000|2022-01-03 12:18:10|2447.76|2447.26|2447.76|2447.26|2447.89|2447.39|2447.64|2447.14|5
1641212300000|2022-01-03 12:18:20|2447.89|2447.39|2447.89|2447.39|2447.89|2447.39|2447.89|2447.39|2
1641212310000|2022-01-03 12:18:30|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.76|2447.26|11
1641212320000|2022-01-03 12:18:40|2447.76|2447.26|2447.64|2447.14|2447.76|2447.26|2447.64|2447.14|24
1641212330000|2022-01-03 12:18:50|||||||||39
1641212340000|2022-01-03 12:19:00|||||||||30
1641212350000|2022-01-03 12:19:10|2447.39|2446.89|2447.39|2446.89|2447.39|2446.89|2447.39|2446.89|24
1641212360000|2022-01-03 12:19:20|2447.14|2446.64|2447.14|2446.64|2447.26|2446.76|2447.14|2446.64|49
1641212370000|2022-01-03 12:19:30|2446.89|2446.39|2447.14|2446.64|2447.14|2446.64|2446.89|2446.39|12
1641212380000|2022-01-03 12:19:40|2447.01|2446.51|2447.14|2446.64|2447.14|2446.64|2446.89|2446.39|6
1641212390000|2022-01-03 12:19:50|2446.89|2446.39|2446.89|2446.39|2446.89|2446.39|2446.76|2446.26|25
1641212400000|2022-01-03 12:20:00|2447.14|2446.64|2446.89|2446.39|2447.14|2446.64|2446.89|2446.39|79
1641212410000|2022-01-03 12:20:10|2447.01|2446.51|2447.14|2446.64|2447.14|2446.64|2447.01|2446.51|4
1641212420000|2022-01-03 12:20:20|2446.89|2446.39|2446.89|2446.39|2447.14|2446.64|2446.89|2446.39|19
1641212430000|2022-01-03 12:20:30|2446.76|2446.26|2446.89|2446.39|2446.89|2446.39|2446.64|2446.14|2
1641212450000|2022-01-03 12:20:50|2447.14|2446.64|2447.26|2446.76|2447.26|2446.76|2447.14|2446.64|25
1641212460000|2022-01-03 12:21:00|2447.39|2446.89|2447.89|2447.39|2447.89|2447.39|2447.39|2446.89|28
1641212470000|2022-01-03 12:21:10|2448.01|2447.51|2448.51|2448.01|2448.51|2448.01|2448.01|2447.51|24
1641212480000|2022-01-03 12:21:20|2448.39|2447.89|2448.64|2448.14|2448.64|2448.14|2448.39|2447.89|7
1641212490000|2022-01-03 12:21:30|2448.76|2448.26|2448.89|2448.39|2448.89|2448.39|2448.76|2448.26|16
1641212500000|2022-01-03 12:21:40|2449.14|2448.64|2448.89|2448.39|2449.14|2448.64|2448.89|2448.39|10
1641212510000|2022-01-03 12:21:50|2448.64|2448.14|2448.89|2448.39|2448.89|2448.39|2448.64|2448.14|27
1641212520000|2022-01-03 12:22:00|2449.01|2448.51|2448.89|2448.39|2449.01|2448.51|2448.89|2448.39|14
1641212530000|2022-01-03 12:22:10|2449.01|2448.51|2449.01|2448.51|2449.14|2448.64|2448.89|2448.39|18
1641212540000|2022-01-03 12:22:20|2448.89|2448.39|2449.01|2448.51|2449.14|2448.64|2448.89|2448.39|11
1641212550000|2022-01-03 12:22:30|2448.89|2448.39|2449.14|2448.64|2449.14|2448.64|2448.89|2448.39|2
1641212560000|2022-01-03 12:22:40|||||||||1
1641212570000|2022-01-03 12:22:50|2449.26|2448.76|2449.14|2448.64|2449.26|2448.76|2449.14|2448.64|9
1641212580000|2022-01-03 12:23:00|2449.26|2448.76|2449.39|2448.89|2449.39|2448.89|2449.26|2448.76|48
1641212600000|2022-01-03 12:23:20|2449.14|2448.64|2448.76|2448.26|2449.14|2448.64|2448.76|2448.26|31
1641212610000|2022-01-03 12:23:30|2448.64|2448.14|2448.39|2447.89|2448.76|2448.26|2448.39|2447.89|5
1641212620000|2022-01-03 12:23:40|2448.51|2448.01|2448.39|2447.89|2448.51|2448.01|2448.39|2447.89|1
1641212630000|2022-01-03 12:23:50|2448.51|2448.01|2448.39|2447.89|2448.51|2448.01|2448.39|2447.89|0
1641212650000|2022-01-03 12:24:10|2448.51|2448.01|2448.39|2447.89|2448.51|2448.01|2448.39|2447.89|10
1641212660000|2022-01-03 12:24:20|2448.14|2447.64|2448.39|2447.89|2448.39|2447.89|2448.14|2447.64|9
1641212670000|2022-01-03 12:24:30|2448.26|2447.76|2448.14|2447.64|2448.26|2447.76|2448.14|2447.64|3
1641212680000|2022-01-03 12:24:40|2448.01|2447.51|2448.01|2447.51|2448.01|2447.51|2448.01|2447.51|2
1641212690000|2022-01-03 12:24:50|2448.14|2447.64|2447.64|2447.14|2448.14|2447.64|2447.64|2447.14|1
1641212700000|2022-01-03 12:25:00|||||||||2
1641212710000|2022-01-03 12:25:10|||||||||2
1641212720000|2022-01-03 12:25:20|||||||||1
1641212750000|2022-01-03 12:25:50|2447.51|2447.01|2447.51|2447.01|2447.51|2447.01|2447.51|2447.01|9
1641212760000|2022-01-03 12:26:00|2447.64|2447.14|2447.39|2446.89|2447.64|2447.14|2447.14|2446.64|8
1641212770000|2022-01-03 12:26:10|2447.51|2447.01|2447.64|2447.14|2447.76|2447.26|2447.51|2447.01|5
1641212780000|2022-01-03 12:26:20|2447.51|2447.01|2447.64|2447.14|2447.64|2447.14|2447.39|2446.89|13
1641212810000|2022-01-03 12:26:50|2447.89|2447.39|2447.89|2447.39|2447.89|2447.39|2447.89|2447.39|3
1641212830000|2022-01-03 12:27:10|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.64|2447.14|13
1641212840000|2022-01-03 12:27:20|2447.76|2447.26|2447.64|2447.14|2447.76|2447.26|2447.64|2447.14|7
1641212850000|2022-01-03 12:27:30|2447.76|2447.26|2447.64|2447.14|2447.89|2447.39|2447.64|2447.14|4
1641212860000|2022-01-03 12:27:40|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.64|2447.14|0
1641212870000|2022-01-03 12:27:50|2447.76|2447.26|2447.64|2447.14|2447.76|2447.26|2447.64|2447.14|11
1641212880000|2022-01-03 12:28:00|2447.76|2447.26|2447.76|2447.26|2447.89|2447.39|2447.64|2447.14|26
1641212890000|2022-01-03 12:28:10|2447.64|2447.14|2447.89|2447.39|2447.89|2447.39|2447.64|2447.14|18
1641212900000|2022-01-03 12:28:20|||||||||1
1641212910000|2022-01-03 12:28:30|2448.01|2447.51|2448.14|2447.64|2448.14|2447.64|2448.01|2447.51|7
1641212920000|2022-01-03 12:28:40|2448.01|2447.51|2447.89|2447.39|2448.01|2447.51|2447.89|2447.39|4
1641212930000|2022-01-03 12:28:50|2448.01|2447.51|2447.89|2447.39|2448.01|2447.51|2447.89|2447.39|0
1641212940000|2022-01-03 12:29:00|2448.01|2447.51|2448.14|2447.64|2448.14|2447.64|2448.01|2447.51|0
1641212950000|2022-01-03 12:29:10|2448.01|2447.51|2448.14|2447.64|2448.14|2447.64|2448.01|2447.51|6
1641212960000|2022-01-03 12:29:20|2448.01|2447.51|2447.89|2447.39|2448.01|2447.51|2447.89|2447.39|8
1641212970000|2022-01-03 12:29:30|||||||||1
1641212980000|2022-01-03 12:29:40|2448.01|2447.51|2448.01|2447.51|2448.14|2447.64|2448.01|2447.51|8
1641212990000|2022-01-03 12:29:50|2448.14|2447.64|2448.14|2447.64|2448.14|2447.64|2448.14|2447.64|1
1641213000000|2022-01-03 12:30:00|2448.26|2447.76|2448.14|2447.64|2448.39|2447.89|2448.14|2447.64|18
1641213010000|2022-01-03 12:30:10|2448.26|2447.76|2448.39|2447.89|2448.39|2447.89|2448.26|2447.76|0
1641213020000|2022-01-03 12:30:20|2448.26|2447.76|2448.14|2447.64|2448.26|2447.76|2448.14|2447.64|12
1641213030000|2022-01-03 12:30:30|||||||||2
1641213040000|2022-01-03 12:30:40|2448.01|2447.51|2448.14|2447.64|2448.14|2447.64|2447.89|2447.39|13
1641213050000|2022-01-03 12:30:50|2448.01|2447.51|2447.89|2447.39|2448.01|2447.51|2447.89|2447.39|3
1641213060000|2022-01-03 12:31:00|2448.01|2447.51|2447.89|2447.39|2448.01|2447.51|2447.89|2447.39|5
1641213070000|2022-01-03 12:31:10|||||||||3
1641213080000|2022-01-03 12:31:20|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.76|2447.26|9
1641213090000|2022-01-03 12:31:30|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.64|2447.14|7
1641213110000|2022-01-03 12:31:50|2447.76|2447.26|2447.64|2447.14|2447.76|2447.26|2447.64|2447.14|3
1641213120000|2022-01-03 12:32:00|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.76|2447.26|4
1641213130000|2022-01-03 12:32:10|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.64|2447.14|4
1641213140000|2022-01-03 12:32:20|2447.76|2447.26|2447.64|2447.14|2447.76|2447.26|2447.64|2447.14|0
1641213160000|2022-01-03 12:32:40|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.64|2447.14|2
1641213180000|2022-01-03 12:33:00|2447.76|2447.26|2447.64|2447.14|2447.76|2447.26|2447.64|2447.14|4
1641213190000|2022-01-03 12:33:10|||||||||1
1641213200000|2022-01-03 12:33:20|2447.76|2447.26|2447.64|2447.14|2447.89|2447.39|2447.64|2447.14|8
1641213210000|2022-01-03 12:33:30|2447.76|2447.26|2447.64|2447.14|2447.89|2447.39|2447.64|2447.14|4
1641213220000|2022-01-03 12:33:40|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.76|2447.26|3
1641213230000|2022-01-03 12:33:50|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.76|2447.26|1
1641213240000|2022-01-03 12:34:00|2447.76|2447.26|2447.64|2447.14|2447.76|2447.26|2447.64|2447.14|12
1641213250000|2022-01-03 12:34:10|2447.51|2447.01|2447.64|2447.14|2447.64|2447.14|2447.39|2446.89|21
1641213260000|2022-01-03 12:34:20|2447.51|2447.01|2447.39|2446.89|2447.51|2447.01|2447.39|2446.89|8
1641213270000|2022-01-03 12:34:30|2447.51|2447.01|2447.39|2446.89|2447.51|2447.01|2447.39|2446.89|16
1641213290000|2022-01-03 12:34:50|2447.14|2446.64|2447.14|2446.64|2447.14|2446.64|2447.14|2446.64|11
1641213300000|2022-01-03 12:35:00|2447.26|2446.76|2447.39|2446.89|2447.39|2446.89|2447.26|2446.76|4
1641213320000|2022-01-03 12:35:20|2447.14|2446.64|2447.14|2446.64|2447.14|2446.64|2447.14|2446.64|21
1641213330000|2022-01-03 12:35:30|2447.26|2446.76|2447.14|2446.64|2447.39|2446.89|2447.14|2446.64|8
1641213340000|2022-01-03 12:35:40|2447.26|2446.76|2447.39|2446.89|2447.39|2446.89|2447.26|2446.76|1
1641213380000|2022-01-03 12:36:20|2447.51|2447.01|2447.51|2447.01|2447.51|2447.01|2447.51|2447.01|14
1641213390000|2022-01-03 12:36:30|2447.64|2447.14|2447.39|2446.89|2447.64|2447.14|2447.39|2446.89|15
1641213400000|2022-01-03 12:36:40|2447.64|2447.14|2447.64|2447.14|2447.64|2447.14|2447.64|2447.14|26
1641213420000|2022-01-03 12:37:00|||||||||2
1641213430000|2022-01-03 12:37:10|||||||||1
1641213440000|2022-01-03 12:37:20|2447.89|2447.39|2447.89|2447.39|2447.89|2447.39|2447.89|2447.39|57
1641213460000|2022-01-03 12:37:40|||||||||2
1641213470000|2022-01-03 12:37:50|||||||||2
1641213480000|2022-01-03 12:38:00|2448.01|2447.51|2447.89|2447.39|2448.14|2447.64|2447.89|2447.39|45
1641213490000|2022-01-03 12:38:10|||||||||2
1641213500000|2022-01-03 12:38:20|2447.76|2447.26|2447.89|2447.39|2447.89|2447.39|2447.76|2447.26|17
1641213520000|2022-01-03 12:38:40|||||||||1
1641213540000|2022-01-03 12:39:00|2448.01|2447.51|2448.14|2447.64|2448.14|2447.64|2448.01|2447.51|24
1641213550000|2022-01-03 12:39:10|2448.26|2447.76|2448.14|2447.64|2448.39|2447.89|2448.14|2447.64|14
1641213560000|2022-01-03 12:39:20|2448.26|2447.76|2448.39|2447.89|2448.39|2447.89|2448.14|2447.64|5
1641213570000|2022-01-03 12:39:30|2448.64|2448.14|2448.64|2448.14|2448.64|2448.14|2448.64|2448.14|8
1641213580000|2022-01-03 12:39:40|||||||||3
1641213590000|2022-01-03 12:39:50|2448.51|2448.01|2448.39|2447.89|2448.51|2448.01|2448.39|2447.89|5
1641213600000|2022-01-03 12:40:00|2448.1|2447.6|2448.1|2447.6|2448.22|2447.72|2448.1|2447.6|55
1641213610000|2022-01-03 12:40:10|||||||||1
1641213620000|2022-01-03 12:40:20|2447.85|2447.35|2447.85|2447.35|2447.85|2447.35|2447.85|2447.35|5
1641213630000|2022-01-03 12:40:30|||||||||1
1641213640000|2022-01-03 12:40:40|2447.72|2447.22|2447.6|2447.1|2447.72|2447.22|2447.6|2447.1|12
1641213650000|2022-01-03 12:40:50|2447.47|2446.97|2447.6|2447.1|2447.6|2447.1|2447.35|2446.85|2
1641213660000|2022-01-03 12:41:00|2447.72|2447.22|2447.85|2447.35|2447.85|2447.35|2447.72|2447.22|35
1641213670000|2022-01-03 12:41:10|2447.72|2447.22|2447.6|2447.1|2447.72|2447.22|2447.6|2447.1|9
1641213690000|2022-01-03 12:41:30|2447.85|2447.35|2447.85|2447.35|2447.85|2447.35|2447.85|2447.35|4
1641213710000|2022-01-03 12:41:50|2448.1|2447.6|2448.35|2447.85|2448.35|2447.85|2448.1|2447.6|30
1641213720000|2022-01-03 12:42:00|2448.47|2447.97|2448.72|2448.22|2448.72|2448.22|2448.47|2447.97|70
1641213730000|2022-01-03 12:42:10|2448.6|2448.1|2448.85|2448.35|2448.85|2448.35|2448.6|2448.1|15
1641213740000|2022-01-03 12:42:20|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|5
1641213750000|2022-01-03 12:42:30|2448.97|2448.47|2448.72|2448.22|2448.97|2448.47|2448.6|2448.1|25
1641213760000|2022-01-03 12:42:40|2448.6|2448.1|2448.6|2448.1|2448.72|2448.22|2448.6|2448.1|0
1641213780000|2022-01-03 12:43:00|2448.72|2448.22|2448.6|2448.1|2448.72|2448.22|2448.47|2447.97|14
1641213800000|2022-01-03 12:43:20|2448.85|2448.35|2448.85|2448.35|2448.85|2448.35|2448.85|2448.35|6
1641213820000|2022-01-03 12:43:40|2448.72|2448.22|2448.6|2448.1|2448.72|2448.22|2448.6|2448.1|21
1641213830000|2022-01-03 12:43:50|||||||||2
1641213840000|2022-01-03 12:44:00|2448.72|2448.22|2449.1|2448.6|2449.1|2448.6|2448.72|2448.22|30
1641213850000|2022-01-03 12:44:10|2448.97|2448.47|2448.85|2448.35|2448.97|2448.47|2448.85|2448.35|23
1641213860000|2022-01-03 12:44:20|2448.97|2448.47|2449.1|2448.6|2449.1|2448.6|2448.97|2448.47|1
1641213870000|2022-01-03 12:44:30|2448.97|2448.47|2448.85|2448.35|2448.97|2448.47|2448.85|2448.35|13
1641213880000|2022-01-03 12:44:40|2448.97|2448.47|2448.97|2448.47|2448.97|2448.47|2448.85|2448.35|18
1641213890000|2022-01-03 12:44:50|2448.85|2448.35|2448.85|2448.35|2448.85|2448.35|2448.85|2448.35|2
1641213900000|2022-01-03 12:45:00|2449.35|2448.85|2449.35|2448.85|2449.35|2448.85|2449.1|2448.6|49
1641213910000|2022-01-03 12:45:10|2449.22|2448.72|2448.85|2448.35|2449.35|2448.85|2448.85|2448.35|60
1641213920000|2022-01-03 12:45:20|||||||||4
1641213930000|2022-01-03 12:45:30|2448.72|2448.22|2448.85|2448.35|2448.85|2448.35|2448.6|2448.1|1
1641213940000|2022-01-03 12:45:40|2448.72|2448.22|2448.6|2448.1|2448.72|2448.22|2448.6|2448.1|2
1641213950000|2022-01-03 12:45:50|2448.72|2448.22|2448.6|2448.1|2448.85|2448.35|2448.6|2448.1|19
1641213960000|2022-01-03 12:46:00|2448.72|2448.22|2448.85|2448.35|2448.85|2448.35|2448.72|2448.22|11
1641213980000|2022-01-03 12:46:20|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|2
1641213990000|2022-01-03 12:46:30|2448.97|2448.47|2448.6|2448.1|2448.97|2448.47|2448.6|2448.1|6
1641214000000|2022-01-03 12:46:40|2448.72|2448.22|2448.85|2448.35|2448.85|2448.35|2448.72|2448.22|14
1641214010000|2022-01-03 12:46:50|2448.72|2448.22|2448.72|2448.22|2448.85|2448.35|2448.72|2448.22|1
1641214020000|2022-01-03 12:47:00|2448.6|2448.1|2448.72|2448.22|2448.85|2448.35|2448.6|2448.1|1
1641214030000|2022-01-03 12:47:10|2448.6|2448.1|2448.35|2447.85|2448.6|2448.1|2448.35|2447.85|3
1641214040000|2022-01-03 12:47:20|2448.47|2447.97|2448.97|2448.47|2449.1|2448.6|2448.47|2447.97|19
1641214050000|2022-01-03 12:47:30|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|2448.97|2448.47|8
1641214060000|2022-01-03 12:47:40|2448.97|2448.47|2448.85|2448.35|2448.97|2448.47|2448.85|2448.35|22
1641214070000|2022-01-03 12:47:50|2448.97|2448.47|2449.1|2448.6|2449.1|2448.6|2448.97|2448.47|9
1641214080000|2022-01-03 12:48:00|||||||||3
1641214090000|2022-01-03 12:48:10|2449.22|2448.72|2449.35|2448.85|2449.6|2449.1|2449.1|2448.6|32
1641214110000|2022-01-03 12:48:30|2449.47|2448.97|2449.35|2448.85|2449.47|2448.97|2449.35|2448.85|6
1641214120000|2022-01-03 12:48:40|2449.47|2448.97|2449.35|2448.85|2449.6|2449.1|2449.35|2448.85|48
1641214130000|2022-01-03 12:48:50|2449.47|2448.97|2449.35|2448.85|2449.47|2448.97|2449.35|2448.85|1
1641214140000|2022-01-03 12:49:00|2449.47|2448.97|2449.35|2448.85|2449.47|2448.97|2449.35|2448.85|2
1641214150000|2022-01-03 12:49:10|2449.47|2448.97|2449.6|2449.1|2449.6|2449.1|2449.47|2448.97|1
1641214160000|2022-01-03 12:49:20|2449.72|2449.22|2449.85|2449.35|2449.85|2449.35|2449.6|2449.1|17
1641214170000|2022-01-03 12:49:30|2450.1|2449.6|2450.1|2449.6|2450.1|2449.6|2450.1|2449.6|23
1641214180000|2022-01-03 12:49:40|2449.97|2449.47|2450.1|2449.6|2450.1|2449.6|2449.85|2449.35|28
1641214190000|2022-01-03 12:49:50|2449.97|2449.47|2450.1|2449.6|2450.1|2449.6|2449.85|2449.35|33
1641214200000|2022-01-03 12:50:00|2449.97|2449.47|2449.97|2449.47|2450.1|2449.6|2449.85|2449.35|45
1641214210000|2022-01-03 12:50:10|2450.1|2449.6|2449.85|2449.35|2450.1|2449.6|2449.6|2449.1|15
1641214220000|2022-01-03 12:50:20|2449.97|2449.47|2450.1|2449.6|2450.1|2449.6|2449.97|2449.47|2
1641214240000|2022-01-03 12:50:40|2449.85|2449.35|2449.97|2449.47|2450.1|2449.6|2449.85|2449.35|103
1641214250000|2022-01-03 12:50:50|2450.1|2449.6|2450.1|2449.6|2450.1|2449.6|2449.97|2449.47|0
1641214260000|2022-01-03 12:51:00|2449.97|2449.47|2450.1|2449.6|2450.22|2449.72|2449.97|2449.47|7
1641214270000|2022-01-03 12:51:10|2449.97|2449.47|2449.97|2449.47|2450.1|2449.6|2449.97|2449.47|3
1641214280000|2022-01-03 12:51:20|2450.1|2449.6|2449.85|2449.35|2450.1|2449.6|2449.85|2449.35|2
1641214290000|2022-01-03 12:51:30|2449.97|2449.47|2449.85|2449.35|2450.1|2449.6|2449.85|2449.35|2
1641214300000|2022-01-03 12:51:40|2449.97|2449.47|2450.1|2449.6|2450.1|2449.6|2449.97|2449.47|8
1641214320000|2022-01-03 12:52:00|2449.97|2449.47|2449.85|2449.35|2449.97|2449.47|2449.85|2449.35|16
1641214330000|2022-01-03 12:52:10|2449.72|2449.22|2449.85|2449.35|2449.85|2449.35|2449.6|2449.1|12
1641214350000|2022-01-03 12:52:30|2449.72|2449.22|2449.6|2449.1|2449.85|2449.35|2449.6|2449.1|3
1641214360000|2022-01-03 12:52:40|2449.35|2448.85|2449.35|2448.85|2449.35|2448.85|2449.35|2448.85|2
1641214370000|2022-01-03 12:52:50|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.1|2448.6|3
1641214380000|2022-01-03 12:53:00|||||||||2
1641214390000|2022-01-03 12:53:10|||||||||3
1641214400000|2022-01-03 12:53:20|2449.1|2448.6|2449.1|2448.6|2449.22|2448.72|2449.1|2448.6|6
1641214410000|2022-01-03 12:53:30|2449.22|2448.72|2449.22|2448.72|2449.35|2448.85|2449.22|2448.72|3
1641214420000|2022-01-03 12:53:40|2449.35|2448.85|2449.22|2448.72|2449.35|2448.85|2449.1|2448.6|8
1641214430000|2022-01-03 12:53:50|2449.35|2448.85|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|6
1641214440000|2022-01-03 12:54:00|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.22|2448.72|1
1641214450000|2022-01-03 12:54:10|2449.22|2448.72|2449.1|2448.6|2449.22|2448.72|2449.1|2448.6|5
1641214460000|2022-01-03 12:54:20|2448.97|2448.47|2449.1|2448.6|2449.1|2448.6|2448.97|2448.47|2
1641214470000|2022-01-03 12:54:30|2449.35|2448.85|2449.35|2448.85|2449.6|2449.1|2449.35|2448.85|64
1641214480000|2022-01-03 12:54:40|2449.47|2448.97|2449.35|2448.85|2449.47|2448.97|2449.22|2448.72|10
1641214490000|2022-01-03 12:54:50|2449.22|2448.72|2449.1|2448.6|2449.22|2448.72|2449.1|2448.6|17
1641214500000|2022-01-03 12:55:00|2449.22|2448.72|2449.1|2448.6|2449.22|2448.72|2449.1|2448.6|5
1641214510000|2022-01-03 12:55:10|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.22|2448.72|1
1641214520000|2022-01-03 12:55:20|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.1|2448.6|8
1641214530000|2022-01-03 12:55:30|2449.1|2448.6|2449.35|2448.85|2449.35|2448.85|2449.1|2448.6|32
1641214540000|2022-01-03 12:55:40|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.22|2448.72|0
1641214550000|2022-01-03 12:55:50|2449.47|2448.97|2449.6|2449.1|2449.6|2449.1|2449.47|2448.97|0
1641214580000|2022-01-03 12:56:20|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.1|2448.6|52
1641214600000|2022-01-03 12:56:40|||||||||2
1641214610000|2022-01-03 12:56:50|2449.6|2449.1|2449.6|2449.1|2449.6|2449.1|2449.35|2448.85|20
1641214630000|2022-01-03 12:57:10|||||||||2
1641214640000|2022-01-03 12:57:20|2449.47|2448.97|2449.72|2449.22|2449.85|2449.35|2449.35|2448.85|37
1641214650000|2022-01-03 12:57:30|2449.6|2449.1|2449.85|2449.35|2449.85|2449.35|2449.6|2449.1|2
1641214660000|2022-01-03 12:57:40|2449.72|2449.22|2449.72|2449.22|2449.85|2449.35|2449.6|2449.1|4
1641214670000|2022-01-03 12:57:50|2449.6|2449.1|2449.6|2449.1|2449.72|2449.22|2449.6|2449.1|0
1641214680000|2022-01-03 12:58:00|2449.35|2448.85|2449.6|2449.1|2449.6|2449.1|2449.35|2448.85|16
1641214690000|2022-01-03 12:58:10|2449.47|2448.97|2449.35|2448.85|2449.6|2449.1|2449.35|2448.85|0
1641214720000|2022-01-03 12:58:40|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.22|2448.72|10
1641214730000|2022-01-03 12:58:50|2449.22|2448.72|2449.22|2448.72|2449.35|2448.85|2449.1|2448.6|3
1641214740000|2022-01-03 12:59:00|2449.35|2448.85|2449.35|2448.85|2449.35|2448.85|2449.1|2448.6|130
1641214760000|2022-01-03 12:59:20|2449.22|2448.72|2449.1|2448.6|2449.22|2448.72|2449.1|2448.6|2
1641214770000|2022-01-03 12:59:30|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.22|2448.72|0
1641214800000|2022-01-03 13:00:00|||||||||17
1641214810000|2022-01-03 13:00:10|2449.22|2448.72|2449.85|2449.35|2449.85|2449.35|2449.1|2448.6|9
1641214820000|2022-01-03 13:00:20|2450.1|2449.6|2449.85|2449.35|2450.1|2449.6|2449.85|2449.35|27
1641214830000|2022-01-03 13:00:30|2449.97|2449.47|2449.85|2449.35|2449.97|2449.47|2449.85|2449.35|2
1641214850000|2022-01-03 13:00:50|2449.6|2449.1|2449.6|2449.1|2449.6|2449.1|2449.6|2449.1|5
1641214860000|2022-01-03 13:01:00|2449.72|2449.22|2449.85|2449.35|2449.85|2449.35|2449.72|2449.22|10
1641214870000|2022-01-03 13:01:10|||||||||2
1641214880000|2022-01-03 13:01:20|2449.97|2449.47|2449.85|2449.35|2450.1|2449.6|2449.85|2449.35|9
1641214890000|2022-01-03 13:01:30|2449.6|2449.1|2449.85|2449.35|2449.85|2449.35|2449.6|2449.1|18
1641214900000|2022-01-03 13:01:40|2449.72|2449.22|2449.35|2448.85|2449.72|2449.22|2449.35|2448.85|7
1641214910000|2022-01-03 13:01:50|2449.47|2448.97|2449.6|2449.1|2449.6|2449.1|2449.35|2448.85|1
1641214920000|2022-01-03 13:02:00|2449.72|2449.22|2449.72|2449.22|2449.85|2449.35|2449.6|2449.1|5
1641214930000|2022-01-03 13:02:10|2449.6|2449.1|2449.72|2449.22|2449.72|2449.22|2449.6|2449.1|0
1641214940000|2022-01-03 13:02:20|2449.85|2449.35|2450.1|2449.6|2450.1|2449.6|2449.85|2449.35|9
1641214950000|2022-01-03 13:02:30|2449.97|2449.47|2450.1|2449.6|2450.1|2449.6|2449.97|2449.47|9
1641214960000|2022-01-03 13:02:40|2449.97|2449.47|2449.85|2449.35|2449.97|2449.47|2449.85|2449.35|0
1641214970000|2022-01-03 13:02:50|2449.72|2449.22|2449.35|2448.85|2449.72|2449.22|2449.35|2448.85|3
1641214980000|2022-01-03 13:03:00|2449.47|2448.97|2449.35|2448.85|2449.47|2448.97|2449.35|2448.85|3
1641214990000|2022-01-03 13:03:10|2449.6|2449.1|2449.35|2448.85|2449.6|2449.1|2449.35|2448.85|2
1641215000000|2022-01-03 13:03:20|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.22|2448.72|8
1641215010000|2022-01-03 13:03:30|2449.47|2448.97|2449.1|2448.6|2449.47|2448.97|2449.1|2448.6|9
1641215020000|2022-01-03 13:03:40|2448.97|2448.47|2448.85|2448.35|2449.1|2448.6|2448.85|2448.35|14
1641215030000|2022-01-03 13:03:50|2448.97|2448.47|2448.97|2448.47|2449.1|2448.6|2448.97|2448.47|17
1641215040000|2022-01-03 13:04:00|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|2448.97|2448.47|1
1641215050000|2022-01-03 13:04:10|2448.85|2448.35|2448.97|2448.47|2448.97|2448.47|2448.85|2448.35|2
1641215060000|2022-01-03 13:04:20|2448.85|2448.35|2449.1|2448.6|2449.1|2448.6|2448.85|2448.35|4
1641215070000|2022-01-03 13:04:30|||||||||1
1641215080000|2022-01-03 13:04:40|2449.35|2448.85|2449.35|2448.85|2449.35|2448.85|2449.35|2448.85|2
1641215090000|2022-01-03 13:04:50|2449.22|2448.72|2449.1|2448.6|2449.22|2448.72|2449.1|2448.6|4
1641215100000|2022-01-03 13:05:00|2448.97|2448.47|2449.1|2448.6|2449.1|2448.6|2448.85|2448.35|5
1641215110000|2022-01-03 13:05:10|2449.35|2448.85|2449.35|2448.85|2449.35|2448.85|2449.35|2448.85|6
1641215120000|2022-01-03 13:05:20|2449.22|2448.72|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|1
1641215130000|2022-01-03 13:05:30|2449.22|2448.72|2449.22|2448.72|2449.35|2448.85|2449.22|2448.72|1
1641215140000|2022-01-03 13:05:40|2449.35|2448.85|2449.22|2448.72|2449.35|2448.85|2449.1|2448.6|1
1641215150000|2022-01-03 13:05:50|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|0
1641215160000|2022-01-03 13:06:00|2449.22|2448.72|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|7
1641215170000|2022-01-03 13:06:10|2449.22|2448.72|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|0
1641215180000|2022-01-03 13:06:20|2448.97|2448.47|2448.97|2448.47|2449.1|2448.6|2448.97|2448.47|8
1641215190000|2022-01-03 13:06:30|2448.85|2448.35|2449.1|2448.6|2449.1|2448.6|2448.85|2448.35|2
1641215200000|2022-01-03 13:06:40|2449.35|2448.85|2449.35|2448.85|2449.35|2448.85|2449.22|2448.72|12
1641215210000|2022-01-03 13:06:50|2449.22|2448.72|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|6
1641215220000|2022-01-03 13:07:00|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.1|2448.6|6
1641215240000|2022-01-03 13:07:20|||||||||9
1641215250000|2022-01-03 13:07:30|2449.22|2448.72|2449.1|2448.6|2449.22|2448.72|2449.1|2448.6|8
1641215260000|2022-01-03 13:07:40|2448.85|2448.35|2448.85|2448.35|2448.97|2448.47|2448.85|2448.35|9
1641215270000|2022-01-03 13:07:50|||||||||1
1641215280000|2022-01-03 13:08:00|2448.97|2448.47|2449.1|2448.6|2449.1|2448.6|2448.97|2448.47|7
1641215290000|2022-01-03 13:08:10|||||||||1
1641215300000|2022-01-03 13:08:20|2448.97|2448.47|2449.1|2448.6|2449.1|2448.6|2448.85|2448.35|16
1641215310000|2022-01-03 13:08:30|2449.35|2448.85|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|5
1641215320000|2022-01-03 13:08:40|2449.22|2448.72|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|19
1641215330000|2022-01-03 13:08:50|2449.22|2448.72|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|20
1641215340000|2022-01-03 13:09:00|2449.22|2448.72|2449.1|2448.6|2449.22|2448.72|2449.1|2448.6|95
1641215350000|2022-01-03 13:09:10|2449.22|2448.72|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|7
1641215360000|2022-01-03 13:09:20|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.22|2448.72|3
1641215380000|2022-01-03 13:09:40|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|11
1641215400000|2022-01-03 13:10:00|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.1|2448.6|8
1641215410000|2022-01-03 13:10:10|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|8
1641215420000|2022-01-03 13:10:20|2449.22|2448.72|2449.1|2448.6|2449.22|2448.72|2449.1|2448.6|0
1641215430000|2022-01-03 13:10:30|2449.22|2448.72|2449.22|2448.72|2449.35|2448.85|2449.22|2448.72|2
1641215440000|2022-01-03 13:10:40|2449.1|2448.6|2449.22|2448.72|2449.35|2448.85|2449.1|2448.6|2
1641215450000|2022-01-03 13:10:50|2449.35|2448.85|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|3
1641215460000|2022-01-03 13:11:00|2448.97|2448.47|2448.97|2448.47|2448.97|2448.47|2448.97|2448.47|5
1641215470000|2022-01-03 13:11:10|2449.1|2448.6|2449.1|2448.6|2449.1|2448.6|2448.97|2448.47|1
1641215480000|2022-01-03 13:11:20|2449.22|2448.72|2449.22|2448.72|2449.22|2448.72|2449.22|2448.72|2
1641215490000|2022-01-03 13:11:30|2449.35|2448.85|2449.35|2448.85|2449.35|2448.85|2449.1|2448.6|2
1641215510000|2022-01-03 13:11:50|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.22|2448.72|6
1641215520000|2022-01-03 13:12:00|||||||||11
1641215540000|2022-01-03 13:12:20|2449.47|2448.97|2449.6|2449.1|2449.6|2449.1|2449.47|2448.97|10
1641215550000|2022-01-03 13:12:30|2449.72|2449.22|2449.6|2449.1|2449.72|2449.22|2449.6|2449.1|112
1641215580000|2022-01-03 13:13:00|||||||||16
1641215590000|2022-01-03 13:13:10|2449.72|2449.22|2449.85|2449.35|2449.85|2449.35|2449.6|2449.1|68
1641215600000|2022-01-03 13:13:20|2450.1|2449.6|2450.1|2449.6|2450.1|2449.6|2450.1|2449.6|17
1641215620000|2022-01-03 13:13:40|||||||||5
1641215630000|2022-01-03 13:13:50|2450.22|2449.72|2450.1|2449.6|2450.22|2449.72|2450.1|2449.6|25
1641215640000|2022-01-03 13:14:00|2449.97|2449.47|2450.1|2449.6|2450.1|2449.6|2449.97|2449.47|38
1641215650000|2022-01-03 13:14:10|2450.22|2449.72|2450.6|2450.1|2450.6|2450.1|2450.22|2449.72|18
1641215660000|2022-01-03 13:14:20|2450.47|2449.97|2450.6|2450.1|2450.6|2450.1|2450.47|2449.97|4
1641215670000|2022-01-03 13:14:30|||||||||3
1641215680000|2022-01-03 13:14:40|2450.47|2449.97|2450.35|2449.85|2450.6|2450.1|2450.35|2449.85|5
1641215690000|2022-01-03 13:14:50|2450.22|2449.72|2450.22|2449.72|2450.22|2449.72|2450.1|2449.6|23
1641215700000|2022-01-03 13:15:00|2450.35|2449.85|2450.6|2450.1|2450.6|2450.1|2450.35|2449.85|19
1641215710000|2022-01-03 13:15:10|2450.47|2449.97|2450.1|2449.6|2450.47|2449.97|2450.1|2449.6|4
1641215730000|2022-01-03 13:15:30|2449.97|2449.47|2449.85|2449.35|2449.97|2449.47|2449.85|2449.35|5
1641215740000|2022-01-03 13:15:40|2449.97|2449.47|2449.85|2449.35|2450.1|2449.6|2449.85|2449.35|8
1641215750000|2022-01-03 13:15:50|2449.97|2449.47|2450.22|2449.72|2450.22|2449.72|2449.97|2449.47|8
1641215760000|2022-01-03 13:16:00|2450.1|2449.6|2450.22|2449.72|2450.35|2449.85|2450.1|2449.6|11
1641215770000|2022-01-03 13:16:10|2450.1|2449.6|2450.22|2449.72|2450.22|2449.72|2450.1|2449.6|11
1641215780000|2022-01-03 13:16:20|2450.1|2449.6|2450.22|2449.72|2450.35|2449.85|2450.1|2449.6|4
1641215790000|2022-01-03 13:16:30|2450.35|2449.85|2450.22|2449.72|2450.35|2449.85|2450.22|2449.72|0
1641215810000|2022-01-03 13:16:50|2450.1|2449.6|2449.85|2449.35|2450.1|2449.6|2449.85|2449.35|1
1641215820000|2022-01-03 13:17:00|2449.97|2449.47|2449.85|2449.35|2449.97|2449.47|2449.85|2449.35|6
1641215830000|2022-01-03 13:17:10|2449.97|2449.47|2449.85|2449.35|2449.97|2449.47|2449.6|2449.1|6
1641215840000|2022-01-03 13:17:20|2449.72|2449.22|2449.72|2449.22|2449.85|2449.35|2449.72|2449.22|1
1641215850000|2022-01-03 13:17:30|2449.6|2449.1|2449.6|2449.1|2449.6|2449.1|2449.6|2449.1|14
1641215860000|2022-01-03 13:17:40|2449.47|2448.97|2449.35|2448.85|2449.47|2448.97|2449.35|2448.85|13
1641215870000|2022-01-03 13:17:50|2449.47|2448.97|2449.35|2448.85|2449.47|2448.97|2449.35|2448.85|4
1641215880000|2022-01-03 13:18:00|2449.47|2448.97|2449.6|2449.1|2449.6|2449.1|2449.47|2448.97|55
1641215890000|2022-01-03 13:18:10|2449.47|2448.97|2449.6|2449.1|2449.6|2449.1|2449.47|2448.97|3
1641215900000|2022-01-03 13:18:20|2449.47|2448.97|2449.6|2449.1|2449.6|2449.1|2449.35|2448.85|1
1641215920000|2022-01-03 13:18:40|||||||||1
1641215930000|2022-01-03 13:18:50|2449.47|2448.97|2449.35|2448.85|2449.47|2448.97|2449.35|2448.85|3
1641215940000|2022-01-03 13:19:00|2449.1|2448.6|2449.35|2448.85|2449.35|2448.85|2449.1|2448.6|10
1641215950000|2022-01-03 13:19:10|2449.22|2448.72|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|6
1641215970000|2022-01-03 13:19:30|2449.22|2448.72|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|21
1641215980000|2022-01-03 13:19:40|||||||||4
1641215990000|2022-01-03 13:19:50|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.1|2448.6|0
1641216000000|2022-01-03 13:20:00|2449.22|2448.72|2449.1|2448.6|2449.22|2448.72|2449.1|2448.6|21
1641216010000|2022-01-03 13:20:10|2448.97|2448.47|2449.1|2448.6|2449.1|2448.6|2448.85|2448.35|11
1641216020000|2022-01-03 13:20:20|2449.22|2448.72|2449.35|2448.85|2449.35|2448.85|2449.22|2448.72|5
1641216030000|2022-01-03 13:20:30|2449.22|2448.72|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|4
1641216040000|2022-01-03 13:20:40|2449.22|2448.72|2449.1|2448.6|2449.35|2448.85|2449.1|2448.6|6
1641216050000|2022-01-03 13:20:50|2448.85|2448.35|2448.85|2448.35|2448.85|2448.35|2448.85|2448.35|5
1641216060000|2022-01-03 13:21:00|2448.97|2448.47|2448.85|2448.35|2449.1|2448.6|2448.85|2448.35|8
1641216100000|2022-01-03 13:21:40|2448.72|2448.22|2448.6|2448.1|2448.72|2448.22|2448.6|2448.1|9
1641216110000|2022-01-03 13:21:50|2448.1|2447.6|2448.1|2447.6|2448.22|2447.72|2448.1|2447.6|5
1641216120000|2022-01-03 13:22:00|||||||||12
1641216130000|2022-01-03 13:22:10|2448.22|2447.72|2448.35|2447.85|2448.35|2447.85|2448.22|2447.72|18
1641216140000|2022-01-03 13:22:20|||||||||1
1641216160000|2022-01-03 13:22:40|2448.47|2447.97|2448.6|2448.1|2448.6|2448.1|2448.47|2447.97|26
1641216170000|2022-01-03 13:22:50|2448.47|2447.97|2448.35|2447.85|2448.47|2447.97|2448.35|2447.85|16
1641216180000|2022-01-03 13:23:00|2448.47|2447.97|2448.47|2447.97|2448.6|2448.1|2448.47|2447.97|8
1641216190000|2022-01-03 13:23:10|2448.6|2448.1|2448.6|2448.1|2448.6|2448.1|2448.35|2447.85|1
1641216200000|2022-01-03 13:23:20|2448.85|2448.35|2448.85|2448.35|2448.85|2448.35|2448.85|2448.35|4
1641216210000|2022-01-03 13:23:30|2448.72|2448.22|2448.35|2447.85|2448.72|2448.22|2448.35|2447.85|15
1641216220000|2022-01-03 13:23:40|2448.1|2447.6|2448.35|2447.85|2448.35|2447.85|2448.1|2447.6|1
1641216230000|2022-01-03 13:23:50|||||||||2
1641216240000|2022-01-03 13:24:00|2448.6|2448.1|2448.6|2448.1|2448.6|2448.1|2448.6|2448.1|2
1641216250000|2022-01-03 13:24:10|2448.47|2447.97|2448.6|2448.1|2448.6|2448.1|2448.47|2447.97|4
1641216270000|2022-01-03 13:24:30|2448.72|2448.22|2448.6|2448.1|2448.72|2448.22|2448.6|2448.1|9
1641216280000|2022-01-03 13:24:40|2448.72|2448.22|2448.6|2448.1|2448.72|2448.22|2448.6|2448.1|0
1641216290000|2022-01-03 13:24:50|2448.85|2448.35|2448.85|2448.35|2448.85|2448.35|2448.85|2448.35|3
1641216300000|2022-01-03 13:25:00|2449.1|2448.6|2448.85|2448.35|2449.1|2448.6|2448.85|2448.35|6
1641216310000|2022-01-03 13:25:10|2448.97|2448.47|2448.85|2448.35|2449.1|2448.6|2448.85|2448.35|21
1641216330000|2022-01-03 13:25:30|2448.72|2448.22|2448.35|2447.85|2448.72|2448.22|2448.35|2447.85|7
1641216340000|2022-01-03 13:25:40|2448.47|2447.97|2448.6|2448.1|2448.6|2448.1|2448.47|2447.97|0
1641216350000|2022-01-03 13:25:50|||||||||1
1641216370000|2022-01-03 13:26:10|2448.47|2447.97|2448.35|2447.85|2448.47|2447.97|2448.35|2447.85|20
1641216380000|2022-01-03 13:26:20|2448.22|2447.72|2448.35|2447.85|2448.35|2447.85|2448.22|2447.72|8
1641216390000|2022-01-03 13:26:30|2448.47|2447.97|2448.6|2448.1|2448.6|2448.1|2448.35|2447.85|23
1641216400000|2022-01-03 13:26:40|2448.47|2447.97|2448.35|2447.85|2448.47|2447.97|2448.35|2447.85|7
1641216410000|2022-01-03 13:26:50|2448.22|2447.72|2448.35|2447.85|2448.35|2447.85|2448.1|2447.6|11
1641216420000|2022-01-03 13:27:00|2448.6|2448.1|2448.35|2447.85|2448.6|2448.1|2448.35|2447.85|26
1641216430000|2022-01-03 13:27:10|||||||||2
1641216440000|2022-01-03 13:27:20|2448.22|2447.72|2448.35|2447.85|2448.35|2447.85|2448.22|2447.72|13
1641216450000|2022-01-03 13:27:30|2448.22|2447.72|2448.1|2447.6|2448.22|2447.72|2447.97|2447.47|5
1641216460000|2022-01-03 13:27:40|2448.22|2447.72|2448.1|2447.6|2448.22|2447.72|2448.1|2447.6|36
1641216470000|2022-01-03 13:27:50|||||||||3
1641216480000|2022-01-03 13:28:00|2447.97|2447.47|2448.1|2447.6|2448.1|2447.6|2447.97|2447.47|19
1641216490000|2022-01-03 13:28:10|||||||||5
1641216510000|2022-01-03 13:28:30|||||||||8
1641216530000|2022-01-03 13:28:50|2448.35|2447.85|2448.35|2447.85|2448.35|2447.85|2448.35|2447.85|20
1641216540000|2022-01-03 13:29:00|2448.22|2447.72|2447.85|2447.35|2448.22|2447.72|2447.85|2447.35|59
1641216550000|2022-01-03 13:29:10|2447.97|2447.47|2447.85|2447.35|2447.97|2447.47|2447.85|2447.35|5
1641216560000|2022-01-03 13:29:20|2447.97|2447.47|2448.1|2447.6|2448.1|2447.6|2447.97|2447.47|5
1641216570000|2022-01-03 13:29:30|2447.97|2447.47|2447.85|2447.35|2448.1|2447.6|2447.85|2447.35|10
1641216580000|2022-01-03 13:29:40|2447.72|2447.22|2447.85|2447.35|2447.85|2447.35|2447.72|2447.22|11
1641216590000|2022-01-03 13:29:50|||||||||1
1641216600000|2022-01-03 13:30:00|2447.72|2447.22|2447.85|2447.35|2447.85|2447.35|2447.72|2447.22|7
1641216610000|2022-01-03 13:30:10|2448.1|2447.6|2448.1|2447.6|2448.1|2447.6|2448.1|2447.6|3
1641216630000|2022-01-03 13:30:30|2448.35|2447.85|2448.35|2447.85|2448.35|2447.85|2448.35|2447.85|11
1641216640000|2022-01-03 13:30:40|||||||||1
1641216650000|2022-01-03 13:30:50|2448.47|2447.97|2448.35|2447.85|2448.47|2447.97|2448.35|2447.85|11
1641216660000|2022-01-03 13:31:00|||||||||2
1641216670000|2022-01-03 13:31:10|2448.6|2448.1|2448.6|2448.1|2448.6|2448.1|2448.6|2448.1|2
1641216680000|2022-01-03 13:31:20|2448.47|2447.97|2448.6|2448.1|2448.72|2448.22|2448.35|2447.85|57
1641216690000|2022-01-03 13:31:30|2448.72|2448.22|2448.6|2448.1|2448.85|2448.35|2448.6|2448.1|25
1641216700000|2022-01-03 13:31:40|2448.47|2447.97|2448.47|2447.97|2448.47|2447.97|2448.35|2447.85|22
1641216710000|2022-01-03 13:31:50|2448.6|2448.1|2448.6|2448.1|2448.6|2448.1|2448.6|2448.1|0
1641216720000|2022-01-03 13:32:00|2448.47|2447.97|2448.6|2448.1|2448.6|2448.1|2448.35|2447.85|16
1641216730000|2022-01-03 13:32:10|2448.47|2447.97|2448.35|2447.85|2448.47|2447.97|2448.35|2447.85|5
1641216740000|2022-01-03 13:32:20|2448.22|2447.72|2448.1|2447.6|2448.35|2447.85|2448.1|2447.6|76
1641216750000|2022-01-03 13:32:30|||||||||6
1641216770000|2022-01-03 13:32:50|2447.97|2447.47|2447.85|2447.35|2447.97|2447.47|2447.85|2447.35|12
1641216780000|2022-01-03 13:33:00|2447.97|2447.47|2448.1|2447.6|2448.1|2447.6|2447.97|2447.47|9
1641216790000|2022-01-03 13:33:10|2448.22|2447.72|2448.1|2447.6|2448.22|2447.72|2448.1|2447.6|15
1641216810000|2022-01-03 13:33:30|2447.97|2447.47|2448.1|2447.6|2448.1|2447.6|2447.85|2447.35|13
1641216820000|2022-01-03 13:33:40|2447.97|2447.47|2448.1|2447.6|2448.1|2447.6|2447.85|2447.35|6
1641216830000|2022-01-03 13:33:50|2447.97|2447.47|2447.97|2447.47|2447.97|2447.47|2447.97|2447.47|0
1641216840000|2022-01-03 13:34:00|2447.85|2447.35|2447.85|2447.35|2447.85|2447.35|2447.85|2447.35|17
1641216850000|2022-01-03 13:34:10|2447.72|2447.22|2447.35|2446.85|2447.72|2447.22|2447.22|2446.72|54
1641216860000|2022-01-03 13:34:20|2447.22|2446.72|2447.1|2446.6|2447.22|2446.72|2446.97|2446.47|22
1641216880000|2022-01-03 13:34:40|2446.97|2446.47|2446.85|2446.35|2447.1|2446.6|2446.85|2446.35|25
1641216890000|2022-01-03 13:34:50|2446.97|2446.47|2446.72|2446.22|2446.97|2446.47|2446.72|2446.22|12
1641216900000|2022-01-03 13:35:00|2446.6|2446.1|2446.85|2446.35|2446.85|2446.35|2446.6|2446.1|4
1641216910000|2022-01-03 13:35:10|||||||||13
1641216920000|2022-01-03 13:35:20|2447.1|2446.6|2447.1|2446.6|2447.1|2446.6|2447.1|2446.6|10
1641216930000|2022-01-03 13:35:30|2446.97|2446.47|2447.1|2446.6|2447.1|2446.6|2446.97|2446.47|1
1641216940000|2022-01-03 13:35:40|2446.97|2446.47|2447.1|2446.6|2447.1|2446.6|2446.97|2446.47|1
1641216950000|2022-01-03 13:35:50|2447.22|2446.72|2447.1|2446.6|2447.35|2446.85|2447.1|2446.6|19
1641216960000|2022-01-03 13:36:00|||||||||3
1641216980000|2022-01-03 13:36:20|2446.97|2446.47|2447.1|2446.6|2447.1|2446.6|2446.85|2446.35|6
1641216990000|2022-01-03 13:36:30|2446.97|2446.47|2447.1|2446.6|2447.1|2446.6|2446.97|2446.47|7
1641217000000|2022-01-03 13:36:40|||||||||3
1641217010000|2022-01-03 13:36:50|2446.85|2446.35|2447.1|2446.6|2447.1|2446.6|2446.85|2446.35|7
1641217020000|2022-01-03 13:37:00|2446.97|2446.47|2446.97|2446.47|2446.97|2446.47|2446.85|2446.35|3
1641217030000|2022-01-03 13:37:10|2446.85|2446.35|2447.1|2446.6|2447.1|2446.6|2446.85|2446.35|2
1641217040000|2022-01-03 13:37:20|2446.97|2446.47|2446.85|2446.35|2447.1|2446.6|2446.85|2446.35|27
1641217050000|2022-01-03 13:37:30|2446.97|2446.47|2447.1|2446.6|2447.1|2446.6|2446.85|2446.35|7
1641217060000|2022-01-03 13:37:40|2446.97|2446.47|2446.85|2446.35|2447.1|2446.6|2446.85|2446.35|0
1641217070000|2022-01-03 13:37:50|2446.97|2446.47|2446.97|2446.47|2446.97|2446.47|2446.97|2446.47|2
1641217080000|2022-01-03 13:38:00|2447.1|2446.6|2446.85|2446.35|2447.1|2446.6|2446.85|2446.35|1
1641217090000|2022-01-03 13:38:10|2446.97|2446.47|2447.1|2446.6|2447.1|2446.6|2446.97|2446.47|0
1641217100000|2022-01-03 13:38:20|2447.22|2446.72|2447.35|2446.85|2447.35|2446.85|2447.22|2446.72|8
1641217110000|2022-01-03 13:38:30|||||||||6
1641217120000|2022-01-03 13:38:40|||||||||2
1641217130000|2022-01-03 13:38:50|2447.22|2446.72|2447.35|2446.85|2447.35|2446.85|2447.1|2446.6|27
1641217140000|2022-01-03 13:39:00|||||||||1
1641217160000|2022-01-03 13:39:20|2447.22|2446.72|2447.35|2446.85|2447.35|2446.85|2447.22|2446.72|8
1641217170000|2022-01-03 13:39:30|||||||||1
1641217180000|2022-01-03 13:39:40|2447.22|2446.72|2447.1|2446.6|2447.22|2446.72|2447.1|2446.6|15
1641217190000|2022-01-03 13:39:50|||||||||3
1641217200000|2022-01-03 13:40:00|2447.22|2446.72|2447.1|2446.6|2447.22|2446.72|2447.1|2446.6|13
1641217210000|2022-01-03 13:40:10|2446.85|2446.35|2446.85|2446.35|2446.85|2446.35|2446.72|2446.22|36
1641217220000|2022-01-03 13:40:20|2446.72|2446.22|2446.6|2446.1|2446.72|2446.22|2446.6|2446.1|3
1641217240000|2022-01-03 13:40:40|2446.72|2446.22|2446.6|2446.1|2446.72|2446.22|2446.35|2445.85|44
1641217250000|2022-01-03 13:40:50|2446.47|2445.97|2446.47|2445.97|2446.6|2446.1|2446.35|2445.85|8
1641217260000|2022-01-03 13:41:00|2446.6|2446.1|2446.6|2446.1|2446.6|2446.1|2446.6|2446.1|7
1641217270000|2022-01-03 13:41:10|2446.72|2446.22|2446.85|2446.35|2446.85|2446.35|2446.72|2446.22|16
1641217290000|2022-01-03 13:41:30|2446.72|2446.22|2446.6|2446.1|2446.72|2446.22|2446.6|2446.1|2
1641217300000|2022-01-03 13:41:40|2446.72|2446.22|2446.72|2446.22|2446.85|2446.35|2446.6|2446.1|5
1641217310000|2022-01-03 13:41:50|2446.85|2446.35|2446.85|2446.35|2446.85|2446.35|2446.6|2446.1|5
1641217320000|2022-01-03 13:42:00|2446.6|2446.1|2446.6|2446.1|2446.6|2446.1|2446.6|2446.1|6
1641217340000|2022-01-03 13:42:20|2446.47|2445.97|2446.35|2445.85|2446.47|2445.97|2446.35|2445.85|14
1641217350000|2022-01-03 13:42:30|2446.47|2445.97|2446.35|2445.85|2446.6|2446.1|2446.22|2445.72|4
1641217360000|2022-01-03 13:42:40|2446.22|2445.72|2446.35|2445.85|2446.35|2445.85|2446.22|2445.72|16
1641217370000|2022-01-03 13:42:50|2446.47|2445.97|2446.47|2445.97|2446.72|2446.22|2446.35|2445.85|128
1641217380000|2022-01-03 13:43:00|2446.6|2446.1|2446.35|2445.85|2446.6|2446.1|2446.35|2445.85|2
1641217390000|2022-01-03 13:43:10|2446.47|2445.97|2446.6|2446.1|2446.6|2446.1|2446.35|2445.85|9
1641217400000|2022-01-03 13:43:20|2446.35|2445.85|2446.47|2445.97|2446.47|2445.97|2446.35|2445.85|13
1641217410000|2022-01-03 13:43:30|2446.35|2445.85|2446.35|2445.85|2446.35|2445.85|2446.22|2445.72|46
1641217420000|2022-01-03 13:43:40|2446.22|2445.72|2446.1|2445.6|2446.22|2445.72|2446.1|2445.6|17
1641217430000|2022-01-03 13:43:50|2446.22|2445.72|2446.1|2445.6|2446.22|2445.72|2446.1|2445.6|10
1641217440000|2022-01-03 13:44:00|2446.22|2445.72|2446.35|2445.85|2446.35|2445.85|2446.1|2445.6|5
1641217450000|2022-01-03 13:44:10|2446.22|2445.72|2446.1|2445.6|2446.35|2445.85|2446.1|2445.6|1
1641217460000|2022-01-03 13:44:20|2446.22|2445.72|2446.22|2445.72|2446.35|2445.85|2446.22|2445.72|7
1641217470000|2022-01-03 13:44:30|2446.1|2445.6|2446.22|2445.72|2446.22|2445.72|2446.1|2445.6|2
1641217480000|2022-01-03 13:44:40|2446.35|2445.85|2446.1|2445.6|2446.35|2445.85|2446.1|2445.6|17
1641217490000|2022-01-03 13:44:50|2445.85|2445.35|2445.85|2445.35|2445.85|2445.35|2445.85|2445.35|21
1641217500000|2022-01-03 13:45:00|2445.97|2445.47|2445.85|2445.35|2445.97|2445.47|2445.85|2445.35|10
1641217510000|2022-01-03 13:45:10|2445.6|2445.1|2445.6|2445.1|2445.6|2445.1|2445.6|2445.1|60
1641217530000|2022-01-03 13:45:30|2445.72|2445.22|2445.6|2445.1|2445.72|2445.22|2445.6|2445.1|12
1641217540000|2022-01-03 13:45:40|2445.1|2444.6|2444.6|2444.1|2445.1|2444.6|2444.6|2444.1|77
1641217550000|2022-01-03 13:45:50|||||||||1
1641217560000|2022-01-03 13:46:00|2444.72|2444.22|2444.6|2444.1|2444.72|2444.22|2444.6|2444.1|19
1641217570000|2022-01-03 13:46:10|2444.72|2444.22|2444.85|2444.35|2444.85|2444.35|2444.6|2444.1|29
1641217580000|2022-01-03 13:46:20|2444.97|2444.47|2444.97|2444.47|2444.97|2444.47|2444.97|2444.47|3
1641217590000|2022-01-03 13:46:30|2444.85|2444.35|2444.85|2444.35|2444.85|2444.35|2444.85|2444.35|12
1641217610000|2022-01-03 13:46:50|2444.97|2444.47|2444.85|2444.35|2445.1|2444.6|2444.85|2444.35|11
1641217620000|2022-01-03 13:47:00|2444.97|2444.47|2444.97|2444.47|2445.1|2444.6|2444.85|2444.35|11
1641217630000|2022-01-03 13:47:10|2445.1|2444.6|2445.1|2444.6|2445.35|2444.85|2445.1|2444.6|14
1641217640000|2022-01-03 13:47:20|2445.22|2444.72|2445.1|2444.6|2445.22|2444.72|2445.1|2444.6|2
1641217650000|2022-01-03 13:47:30|2444.85|2444.35|2444.85|2444.35|2444.85|2444.35|2444.85|2444.35|31
1641217660000|2022-01-03 13:47:40|2444.6|2444.1|2444.6|2444.1|2444.72|2444.22|2444.6|2444.1|3
1641217670000|2022-01-03 13:47:50|2444.72|2444.22|2444.85|2444.35|2444.85|2444.35|2444.6|2444.1|0
1641217680000|2022-01-03 13:48:00|2444.72|2444.22|2444.6|2444.1|2444.72|2444.22|2444.35|2443.85|24
1641217690000|2022-01-03 13:48:10|2444.85|2444.35|2444.72|2444.22|2444.85|2444.35|2444.72|2444.22|64
1641217700000|2022-01-03 13:48:20|2444.6|2444.1|2444.85|2444.35|2444.85|2444.35|2444.6|2444.1|4
1641217720000|2022-01-03 13:48:40|||||||||1
1641217740000|2022-01-03 13:49:00|2444.97|2444.47|2445.1|2444.6|2445.1|2444.6|2444.97|2444.47|14
1641217750000|2022-01-03 13:49:10|2445.35|2444.85|2445.6|2445.1|2445.6|2445.1|2445.35|2444.85|35
1641217760000|2022-01-03 13:49:20|2445.72|2445.22|2445.97|2445.47|2445.97|2445.47|2445.72|2445.22|13
1641217770000|2022-01-03 13:49:30|2446.1|2445.6|2446.1|2445.6|2446.1|2445.6|2446.1|2445.6|1
1641217780000|2022-01-03 13:49:40|2446.22|2445.72|2446.22|2445.72|2446.22|2445.72|2446.1|2445.6|18
1641217790000|2022-01-03 13:49:50|2446.1|2445.6|2446.1|2445.6|2446.22|2445.72|2446.1|2445.6|0
1641217800000|2022-01-03 13:50:00|2446.22|2445.72|2446.35|2445.85|2446.35|2445.85|2446.1|2445.6|6
1641217810000|2022-01-03 13:50:10|2446.47|2445.97|2446.35|2445.85|2446.6|2446.1|2446.35|2445.85|41
1641217820000|2022-01-03 13:50:20|2446.22|2445.72|2446.35|2445.85|2446.35|2445.85|2446.22|2445.72|9
1641217830000|2022-01-03 13:50:30|2446.6|2446.1|2446.47|2445.97|2446.6|2446.1|2446.47|2445.97|4
1641217840000|2022-01-03 13:50:40|2446.6|2446.1|2446.6|2446.1|2446.6|2446.1|2446.47|2445.97|10
1641217850000|2022-01-03 13:50:50|2446.35|2445.85|2446.35|2445.85|2446.47|2445.97|2446.35|2445.85|2
1641217860000|2022-01-03 13:51:00|2446.47|2445.97|2446.35|2445.85|2446.6|2446.1|2446.35|2445.85|2
1641217870000|2022-01-03 13:51:10|2446.47|2445.97|2446.6|2446.1|2446.6|2446.1|2446.35|2445.85|0
1641217880000|2022-01-03 13:51:20|2446.47|2445.97|2446.6|2446.1|2446.72|2446.22|2446.35|2445.85|0
1641217890000|2022-01-03 13:51:30|2447.1|2446.6|2447.1|2446.6|2447.1|2446.6|2447.1|2446.6|15
1641217900000|2022-01-03 13:51:40|2446.97|2446.47|2447.1|2446.6|2447.1|2446.6|2446.85|2446.35|2
1641217910000|2022-01-03 13:51:50|2447.22|2446.72|2447.1|2446.6|2447.22|2446.72|2447.1|2446.6|6
1641217920000|2022-01-03 13:52:00|2446.97|2446.47|2446.85|2446.35|2447.1|2446.6|2446.85|2446.35|24
1641217930000|2022-01-03 13:52:10|2446.97|2446.47|2446.6|2446.1|2446.97|2446.47|2446.6|2446.1|28
1641217940000|2022-01-03 13:52:20|2446.47|2445.97|2446.6|2446.1|2446.6|2446.1|2446.35|2445.85|21
1641217950000|2022-01-03 13:52:30|||||||||18
1641217960000|2022-01-03 13:52:40|2446.47|2445.97|2446.35|2445.85|2446.47|2445.97|2446.35|2445.85|16
1641217970000|2022-01-03 13:52:50|2446.47|2445.97|2446.35|2445.85|2446.47|2445.97|2446.35|2445.85|23
1641217980000|2022-01-03 13:53:00|2446.47|2445.97|2446.6|2446.1|2446.6|2446.1|2446.35|2445.85|6
1641217990000|2022-01-03 13:53:10|2446.47|2445.97|2446.6|2446.1|2446.6|2446.1|2446.47|2445.97|8
1641218000000|2022-01-03 13:53:20|2446.1|2445.6|2446.1|2445.6|2446.1|2445.6|2446.1|2445.6|9
1641218010000|2022-01-03 13:53:30|2445.97|2445.47|2445.85|2445.35|2445.97|2445.47|2445.85|2445.35|6
1641218030000|2022-01-03 13:53:50|2445.97|2445.47|2445.85|2445.35|2446.1|2445.6|2445.85|2445.35|6
1641218040000|2022-01-03 13:54:00|2445.97|2445.47|2445.97|2445.47|2446.1|2445.6|2445.97|2445.47|0
1641218050000|2022-01-03 13:54:10|2445.85|2445.35|2445.6|2445.1|2445.85|2445.35|2445.35|2444.85|11
1641218060000|2022-01-03 13:54:20|2445.47|2444.97|2445.6|2445.1|2445.6|2445.1|2445.35|2444.85|2
1641218070000|2022-01-03 13:54:30|2445.47|2444.97|2445.35|2444.85|2445.47|2444.97|2445.35|2444.85|0
1641218080000|2022-01-03 13:54:40|2445.47|2444.97|2445.35|2444.85|2445.47|2444.97|2445.35|2444.85|6
1641218090000|2022-01-03 13:54:50|2445.47|2444.97|2445.35|2444.85|2445.47|2444.97|2445.35|2444.85|4
1641218100000|2022-01-03 13:55:00|2445.47|2444.97|2445.6|2445.1|2445.6|2445.1|2445.47|2444.97|0
1641218110000|2022-01-03 13:55:10|||||||||1
1641218120000|2022-01-03 13:55:20|2445.35|2444.85|2445.47|2444.97|2445.6|2445.1|2445.35|2444.85|6
1641218130000|2022-01-03 13:55:30|2445.35|2444.85|2445.47|2444.97|2445.6|2445.1|2445.35|2444.85|4
1641218140000|2022-01-03 13:55:40|2445.6|2445.1|2445.6|2445.1|2445.6|2445.1|2445.6|2445.1|1
1641218150000|2022-01-03 13:55:50|2445.47|2444.97|2445.35|2444.85|2445.47|2444.97|2445.35|2444.85|0
1641218160000|2022-01-03 13:56:00|||||||||2
1641218170000|2022-01-03 13:56:10|2445.1|2444.6|2445.1|2444.6|2445.1|2444.6|2444.85|2444.35|14
1641218180000|2022-01-03 13:56:20|2444.97|2444.47|2444.85|2444.35|2445.1|2444.6|2444.85|2444.35|0
1641218190000|2022-01-03 13:56:30|2444.97|2444.47|2445.1|2444.6|2445.1|2444.6|2444.85|2444.35|2
1641218200000|2022-01-03 13:56:40|2444.97|2444.47|2444.85|2444.35|2445.1|2444.6|2444.85|2444.35|2
1641218210000|2022-01-03 13:56:50|2444.72|2444.22|2444.6|2444.1|2444.72|2444.22|2444.6|2444.1|41
1641218220000|2022-01-03 13:57:00|2444.72|2444.22|2444.85|2444.35|2444.85|2444.35|2444.6|2444.1|43
1641218230000|2022-01-03 13:57:10|2444.6|2444.1|2444.1|2443.6|2444.72|2444.22|2444.1|2443.6|55
1641218240000|2022-01-03 13:57:20|2444.22|2443.72|2444.35|2443.85|2444.35|2443.85|2444.22|2443.72|12
1641218250000|2022-01-03 13:57:30|||||||||2
1641218260000|2022-01-03 13:57:40|2444.6|2444.1|2444.6|2444.1|2444.6|2444.1|2444.47|2443.97|13
1641218270000|2022-01-03 13:57:50|2444.47|2443.97|2444.6|2444.1|2444.6|2444.1|2444.35|2443.85|8
1641218280000|2022-01-03 13:58:00|2444.47|2443.97|2444.35|2443.85|2444.47|2443.97|2444.35|2443.85|7
1641218290000|2022-01-03 13:58:10|2444.47|2443.97|2444.47|2443.97|2444.6|2444.1|2444.35|2443.85|17
1641218300000|2022-01-03 13:58:20|2444.35|2443.85|2444.35|2443.85|2444.6|2444.1|2444.35|2443.85|4
1641218310000|2022-01-03 13:58:30|2444.47|2443.97|2444.35|2443.85|2444.6|2444.1|2444.35|2443.85|30
1641218320000|2022-01-03 13:58:40|2444.1|2443.6|2444.35|2443.85|2444.35|2443.85|2444.1|2443.6|4
1641218330000|2022-01-03 13:58:50|2444.22|2443.72|2444.35|2443.85|2444.35|2443.85|2444.1|2443.6|7
1641218340000|2022-01-03 13:59:00|2444.6|2444.1|2444.47|2443.97|2444.6|2444.1|2444.47|2443.97|1
1641218350000|2022-01-03 13:59:10|2444.35|2443.85|2444.35|2443.85|2444.6|2444.1|2444.35|2443.85|9
1641218360000|2022-01-03 13:59:20|2444.47|2443.97|2444.47|2443.97|2444.6|2444.1|2444.35|2443.85|4
1641218370000|2022-01-03 13:59:30|2444.6|2444.1|2443.97|2443.47|2444.6|2444.1|2443.85|2443.35|12
1641218380000|2022-01-03 13:59:40|2443.85|2443.35|2443.85|2443.35|2444.1|2443.6|2443.85|2443.35|13
1641218390000|2022-01-03 13:59:50|2443.72|2443.22|2443.85|2443.35|2443.85|2443.35|2443.6|2443.1|14
1641218400000|2022-01-03 14:00:00|2443.72|2443.22|2443.35|2442.85|2443.85|2443.35|2443.35|2442.85|33
1641218410000|2022-01-03 14:00:10|2443.22|2442.72|2443.1|2442.6|2443.35|2442.85|2442.97|2442.47|39
1641218420000|2022-01-03 14:00:20|2443.22|2442.72|2442.97|2442.47|2443.22|2442.72|2442.85|2442.35|23
1641218430000|2022-01-03 14:00:30|2442.85|2442.35|2442.85|2442.35|2442.97|2442.47|2442.6|2442.1|34
1641218450000|2022-01-03 14:00:50|2442.6|2442.1|2442.6|2442.1|2442.6|2442.1|2442.6|2442.1|14
1641218460000|2022-01-03 14:01:00|2442.72|2442.22|2442.72|2442.22|2442.72|2442.22|2442.72|2442.22|3
1641218470000|2022-01-03 14:01:10|2442.85|2442.35|2442.6|2442.1|2442.85|2442.35|2442.6|2442.1|35
1641218480000|2022-01-03 14:01:20|2442.35|2441.85|2442.6|2442.1|2442.6|2442.1|2442.35|2441.85|21
1641218490000|2022-01-03 14:01:30|2442.47|2441.97|2442.6|2442.1|2442.6|2442.1|2442.35|2441.85|19
1641218500000|2022-01-03 14:01:40|2442.35|2441.85|2441.6|2441.1|2442.35|2441.85|2441.6|2441.1|53
1641218510000|2022-01-03 14:01:50|2441.72|2441.22|2441.85|2441.35|2441.85|2441.35|2441.6|2441.1|47
1641218520000|2022-01-03 14:02:00|2441.97|2441.47|2441.97|2441.47|2441.97|2441.47|2441.97|2441.47|14
1641218530000|2022-01-03 14:02:10|2442.1|2441.6|2442.1|2441.6|2442.1|2441.6|2441.97|2441.47|28
1641218540000|2022-01-03 14:02:20|2442.22|2441.72|2442.1|2441.6|2442.35|2441.85|2442.1|2441.6|43
1641218550000|2022-01-03 14:02:30|2442.22|2441.72|2442.1|2441.6|2442.22|2441.72|2442.1|2441.6|16
1641218560000|2022-01-03 14:02:40|2442.22|2441.72|2442.1|2441.6|2442.22|2441.72|2442.1|2441.6|14
1641218580000|2022-01-03 14:03:00|2441.6|2441.1|2441.6|2441.1|2441.85|2441.35|2441.6|2441.1|41
1641218590000|2022-01-03 14:03:10|2441.72|2441.22|2441.6|2441.1|2441.85|2441.35|2441.6|2441.1|17
1641218600000|2022-01-03 14:03:20|2441.72|2441.22|2441.1|2440.6|2441.72|2441.22|2440.97|2440.47|42
1641218610000|2022-01-03 14:03:30|2440.85|2440.35|2441.35|2440.85|2441.35|2440.85|2440.85|2440.35|84
1641218620000|2022-01-03 14:03:40|2441.22|2440.72|2440.6|2440.1|2441.22|2440.72|2440.6|2440.1|38
1641218630000|2022-01-03 14:03:50|2440.47|2439.97|2440.6|2440.1|2440.72|2440.22|2440.47|2439.97|13
1641218640000|2022-01-03 14:04:00|2440.72|2440.22|2440.6|2440.1|2440.85|2440.35|2440.6|2440.1|17
1641218650000|2022-01-03 14:04:10|2440.35|2439.85|2440.47|2439.97|2440.6|2440.1|2440.35|2439.85|34
1641218660000|2022-01-03 14:04:20|2440.35|2439.85|2440.35|2439.85|2440.6|2440.1|2440.22|2439.72|57
1641218670000|2022-01-03 14:04:30|2440.22|2439.72|2440.1|2439.6|2440.22|2439.72|2440.1|2439.6|23
1641218680000|2022-01-03 14:04:40|2440.22|2439.72|2440.35|2439.85|2440.35|2439.85|2440.22|2439.72|9
1641218690000|2022-01-03 14:04:50|2440.47|2439.97|2440.6|2440.1|2440.6|2440.1|2440.35|2439.85|23
1641218700000|2022-01-03 14:05:00|2440.72|2440.22|2441.6|2441.1|2441.6|2441.1|2440.72|2440.22|78
1641218710000|2022-01-03 14:05:10|2441.35|2440.85|2441.1|2440.6|2441.35|2440.85|2441.1|2440.6|19
1641218720000|2022-01-03 14:05:20|2441.22|2440.72|2441.1|2440.6|2441.35|2440.85|2441.1|2440.6|9
1641218730000|2022-01-03 14:05:30|2441.22|2440.72|2441.1|2440.6|2441.22|2440.72|2441.1|2440.6|78
1641218750000|2022-01-03 14:05:50|2440.97|2440.47|2440.85|2440.35|2440.97|2440.47|2440.6|2440.1|8
1641218760000|2022-01-03 14:06:00|2440.72|2440.22|2441.1|2440.6|2441.1|2440.6|2440.72|2440.22|10
1641218770000|2022-01-03 14:06:10|2440.97|2440.47|2440.85|2440.35|2441.1|2440.6|2440.85|2440.35|6
1641218780000|2022-01-03 14:06:20|2440.97|2440.47|2440.85|2440.35|2440.97|2440.47|2440.85|2440.35|8
1641218790000|2022-01-03 14:06:30|2440.97|2440.47|2440.85|2440.35|2440.97|2440.47|2440.85|2440.35|1
1641218800000|2022-01-03 14:06:40|2440.97|2440.47|2441.1|2440.6|2441.1|2440.6|2440.97|2440.47|4
1641218810000|2022-01-03 14:06:50|2440.97|2440.47|2441.1|2440.6|2441.1|2440.6|2440.85|2440.35|5
1641218820000|2022-01-03 14:07:00|2440.97|2440.47|2440.85|2440.35|2441.1|2440.6|2440.85|2440.35|6
1641218830000|2022-01-03 14:07:10|||||||||1
1641218840000|2022-01-03 14:07:20|2441.1|2440.6|2441.1|2440.6|2441.1|2440.6|2441.1|2440.6|10
1641218850000|2022-01-03 14:07:30|2441.22|2440.72|2441.35|2440.85|2441.35|2440.85|2441.22|2440.72|17
1641218860000|2022-01-03 14:07:40|2441.47|2440.97|2441.6|2441.1|2441.6|2441.1|2441.35|2440.85|7
1641218870000|2022-01-03 14:07:50|2441.85|2441.35|2441.72|2441.22|2441.85|2441.35|2441.72|2441.22|7
1641218880000|2022-01-03 14:08:00|2441.6|2441.1|2441.6|2441.1|2441.6|2441.1|2441.6|2441.1|27
1641218890000|2022-01-03 14:08:10|2441.72|2441.22|2442.35|2441.85|2442.35|2441.85|2441.72|2441.22|26
1641218900000|2022-01-03 14:08:20|||||||||30
1641218910000|2022-01-03 14:08:30|2442.47|2441.97|2442.35|2441.85|2442.47|2441.97|2442.35|2441.85|47
1641218920000|2022-01-03 14:08:40|||||||||8
1641218930000|2022-01-03 14:08:50|2442.47|2441.97|2442.35|2441.85|2442.47|2441.97|2442.35|2441.85|6
1641218940000|2022-01-03 14:09:00|2442.47|2441.97|2442.6|2442.1|2442.6|2442.1|2442.35|2441.85|10
1641218950000|2022-01-03 14:09:10|2442.72|2442.22|2442.85|2442.35|2442.97|2442.47|2442.6|2442.1|70
1641218960000|2022-01-03 14:09:20|2442.97|2442.47|2443.1|2442.6|2443.1|2442.6|2442.97|2442.47|12
1641218970000|2022-01-03 14:09:30|2443.22|2442.72|2443.22|2442.72|2443.35|2442.85|2443.1|2442.6|32
1641218980000|2022-01-03 14:09:40|2443.1|2442.6|2442.85|2442.35|2443.22|2442.72|2442.85|2442.35|34
1641218990000|2022-01-03 14:09:50|2442.97|2442.47|2443.6|2443.1|2443.6|2443.1|2442.97|2442.47|20
1641219000000|2022-01-03 14:10:00|2443.35|2442.85|2443.6|2443.1|2443.6|2443.1|2443.35|2442.85|49
1641219010000|2022-01-03 14:10:10|||||||||2
1641219020000|2022-01-03 14:10:20|2443.72|2443.22|2443.72|2443.22|2443.72|2443.22|2443.72|2443.22|0
1641219030000|2022-01-03 14:10:30|2443.85|2443.35|2443.6|2443.1|2443.85|2443.35|2443.35|2442.85|20
1641219040000|2022-01-03 14:10:40|2443.47|2442.97|2443.6|2443.1|2443.6|2443.1|2443.35|2442.85|4
1641219050000|2022-01-03 14:10:50|||||||||2
1641219060000|2022-01-03 14:11:00|2443.47|2442.97|2443.6|2443.1|2443.6|2443.1|2443.35|2442.85|15
1641219070000|2022-01-03 14:11:10|2443.35|2442.85|2443.35|2442.85|2443.6|2443.1|2443.35|2442.85|9
1641219080000|2022-01-03 14:11:20|2443.47|2442.97|2443.6|2443.1|2443.6|2443.1|2443.47|2442.97|4
1641219090000|2022-01-03 14:11:30|2443.47|2442.97|2443.85|2443.35|2443.85|2443.35|2443.47|2442.97|8
1641219100000|2022-01-03 14:11:40|2443.6|2443.1|2443.47|2442.97|2443.6|2443.1|2443.47|2442.97|9
1641219110000|2022-01-03 14:11:50|2443.6|2443.1|2443.47|2442.97|2443.6|2443.1|2443.47|2442.97|2
1641219120000|2022-01-03 14:12:00|2443.6|2443.1|2443.35|2442.85|2443.6|2443.1|2443.35|2442.85|3
1641219130000|2022-01-03 14:12:10|2443.6|2443.1|2443.35|2442.85|2443.6|2443.1|2443.35|2442.85|6
1641219140000|2022-01-03 14:12:20|2443.47|2442.97|2443.35|2442.85|2443.6|2443.1|2443.35|2442.85|3
1641219150000|2022-01-03 14:12:30|2443.47|2442.97|2443.35|2442.85|2443.6|2443.1|2443.35|2442.85|40
1641219160000|2022-01-03 14:12:40|2443.1|2442.6|2443.35|2442.85|2443.35|2442.85|2443.1|2442.6|17
1641219170000|2022-01-03 14:12:50|2443.22|2442.72|2443.1|2442.6|2443.22|2442.72|2443.1|2442.6|1
1641219180000|2022-01-03 14:13:00|2443.22|2442.72|2443.35|2442.85|2443.35|2442.85|2443.22|2442.72|3
1641219190000|2022-01-03 14:13:10|2443.6|2443.1|2443.6|2443.1|2443.6|2443.1|2443.47|2442.97|8
1641219200000|2022-01-03 14:13:20|2443.47|2442.97|2443.35|2442.85|2443.6|2443.1|2443.35|2442.85|11
1641219210000|2022-01-03 14:13:30|2443.47|2442.97|2443.85|2443.35|2443.85|2443.35|2443.47|2442.97|57
1641219230000|2022-01-03 14:13:50|2443.6|2443.1|2443.85|2443.35|2443.85|2443.35|2443.6|2443.1|17
1641219240000|2022-01-03 14:14:00|2443.97|2443.47|2443.85|2443.35|2443.97|2443.47|2443.72|2443.22|32
1641219250000|2022-01-03 14:14:10|2443.72|2443.22|2443.85|2443.35|2443.85|2443.35|2443.72|2443.22|4
1641219260000|2022-01-03 14:14:20|2443.97|2443.47|2444.22|2443.72|2444.22|2443.72|2443.85|2443.35|22
1641219270000|2022-01-03 14:14:30|2444.1|2443.6|2444.1|2443.6|2444.1|2443.6|2443.85|2443.35|3
1641219280000|2022-01-03 14:14:40|||||||||1
1641219290000|2022-01-03 14:14:50|2444.22|2443.72|2444.35|2443.85|2444.35|2443.85|2444.22|2443.72|2
1641219300000|2022-01-03 14:15:00|2444.22|2443.72|2444.1|2443.6|2444.35|2443.85|2444.1|2443.6|34
1641219310000|2022-01-03 14:15:10|2444.22|2443.72|2443.85|2443.35|2444.22|2443.72|2443.6|2443.1|16
1641219320000|2022-01-03 14:15:20|2443.72|2443.22|2443.6|2443.1|2443.85|2443.35|2443.6|2443.1|3
1641219330000|2022-01-03 14:15:30|2443.72|2443.22|2443.85|2443.35|2443.85|2443.35|2443.72|2443.22|5
1641219340000|2022-01-03 14:15:40|2443.72|2443.22|2443.6|2443.1|2443.85|2443.35|2443.6|2443.1|7
1641219350000|2022-01-03 14:15:50|2443.35|2442.85|2443.6|2443.1|2443.6|2443.1|2443.35|2442.85|12
1641219360000|2022-01-03 14:16:00|2443.47|2442.97|2443.35|2442.85|2443.6|2443.1|2443.35|2442.85|19
1641219370000|2022-01-03 14:16:10|2443.47|2442.97|2443.6|2443.1|2443.6|2443.1|2443.35|2442.85|3
1641219390000|2022-01-03 14:16:30|2443.72|2443.22|2443.85|2443.35|2443.85|2443.35|2443.72|2443.22|10
1641219400000|2022-01-03 14:16:40|2444.1|2443.6|2444.1|2443.6|2444.1|2443.6|2444.1|2443.6|19
1641219410000|2022-01-03 14:16:50|||||||||4
1641219420000|2022-01-03 14:17:00|2443.97|2443.47|2443.85|2443.35|2444.1|2443.6|2443.85|2443.35|12
1641219430000|2022-01-03 14:17:10|2443.97|2443.47|2444.1|2443.6|2444.1|2443.6|2443.97|2443.47|5
1641219440000|2022-01-03 14:17:20|2444.22|2443.72|2444.35|2443.85|2444.35|2443.85|2444.22|2443.72|10
1641219450000|2022-01-03 14:17:30|2444.47|2443.97|2444.6|2444.1|2444.6|2444.1|2444.47|2443.97|9
1641219460000|2022-01-03 14:17:40|||||||||2
1641219480000|2022-01-03 14:18:00|2444.72|2444.22|2444.35|2443.85|2444.85|2444.35|2444.35|2443.85|30
1641219490000|2022-01-03 14:18:10|2444.47|2443.97|2444.6|2444.1|2444.6|2444.1|2444.47|2443.97|4
1641219500000|2022-01-03 14:18:20|2444.72|2444.22|2444.6|2444.1|2444.72|2444.22|2444.6|2444.1|5
1641219510000|2022-01-03 14:18:30|2444.72|2444.22|2444.72|2444.22|2444.85|2444.35|2444.6|2444.1|6
1641219520000|2022-01-03 14:18:40|2444.85|2444.35|2444.85|2444.35|2444.85|2444.35|2444.85|2444.35|1
1641219530000|2022-01-03 14:18:50|2444.97|2444.47|2445.1|2444.6|2445.1|2444.6|2444.97|2444.47|23
1641219540000|2022-01-03 14:19:00|2445.22|2444.72|2445.35|2444.85|2445.35|2444.85|2445.22|2444.72|18
1641219550000|2022-01-03 14:19:10|2445.47|2444.97|2445.35|2444.85|2445.85|2445.35|2445.35|2444.85|59
1641219560000|2022-01-03 14:19:20|||||||||2
1641219570000|2022-01-03 14:19:30|2445.22|2444.72|2445.1|2444.6|2445.22|2444.72|2445.1|2444.6|7
1641219580000|2022-01-03 14:19:40|2445.22|2444.72|2445.1|2444.6|2445.35|2444.85|2445.1|2444.6|22
1641219590000|2022-01-03 14:19:50|2445.22|2444.72|2445.6|2445.1|2445.6|2445.1|2445.22|2444.72|49
1641219600000|2022-01-03 14:20:00|2445.47|2444.97|2445.35|2444.85|2445.6|2445.1|2445.35|2444.85|17
1641219610000|2022-01-03 14:20:10|2445.22|2444.72|2445.22|2444.72|2445.22|2444.72|2445.1|2444.6|47
1641219620000|2022-01-03 14:20:20|2445.35|2444.85|2445.35|2444.85|2445.35|2444.85|2445.22|2444.72|7
1641219630000|2022-01-03 14:20:30|2445.6|2445.1|2445.85|2445.35|2445.85|2445.35|2445.6|2445.1|9
1641219650000|2022-01-03 14:20:50|2445.97|2445.47|2445.97|2445.47|2445.97|2445.47|2445.97|2445.47|5
1641219660000|2022-01-03 14:21:00|2446.1|2445.6|2446.1|2445.6|2446.1|2445.6|2446.1|2445.6|27
1641219680000|2022-01-03 14:21:20|2446.22|2445.72|2446.1|2445.6|2446.35|2445.85|2446.1|2445.6|14
1641219690000|2022-01-03 14:21:30|||||||||51
1641219700000|2022-01-03 14:21:40|||||||||10
1641219710000|2022-01-03 14:21:50|2445.85|2445.35|2445.85|2445.35|2446.1|2445.6|2445.85|2445.35|32
1641219720000|2022-01-03 14:22:00|2445.6|2445.1|2445.35|2444.85|2445.6|2445.1|2445.35|2444.85|25
1641219730000|2022-01-03 14:22:10|2445.22|2444.72|2445.1|2444.6|2445.22|2444.72|2444.97|2444.47|25
1641219740000|2022-01-03 14:22:20|2444.97|2444.47|2444.6|2444.1|2444.97|2444.47|2444.6|2444.1|16
1641219750000|2022-01-03 14:22:30|2444.35|2443.85|2444.1|2443.6|2444.35|2443.85|2443.85|2443.35|111
1641219760000|2022-01-03 14:22:40|2443.97|2443.47|2443.85|2443.35|2443.97|2443.47|2443.85|2443.35|21
1641219770000|2022-01-03 14:22:50|||||||||13
1641219780000|2022-01-03 14:23:00|2443.72|2443.22|2443.6|2443.1|2443.72|2443.22|2443.35|2442.85|35
1641219790000|2022-01-03 14:23:10|||||||||10
1641219800000|2022-01-03 14:23:20|2443.85|2443.35|2443.35|2442.85|2443.85|2443.35|2443.35|2442.85|98
1641219810000|2022-01-03 14:23:30|2443.22|2442.72|2442.85|2442.35|2443.22|2442.72|2442.85|2442.35|32
1641219820000|2022-01-03 14:23:40|2442.72|2442.22|2442.35|2441.85|2442.72|2442.22|2442.35|2441.85|42
1641219830000|2022-01-03 14:23:50|2442.6|2442.1|2442.35|2441.85|2442.6|2442.1|2442.35|2441.85|35
1641219840000|2022-01-03 14:24:00|2442.47|2441.97|2442.6|2442.1|2442.85|2442.35|2442.47|2441.97|51
1641219850000|2022-01-03 14:24:10|2442.47|2441.97|2442.6|2442.1|2442.85|2442.35|2442.47|2441.97|34
1641219860000|2022-01-03 14:24:20|2442.47|2441.97|2442.35|2441.85|2442.47|2441.97|2442.22|2441.72|43
1641219870000|2022-01-03 14:24:30|2442.22|2441.72|2442.6|2442.1|2442.6|2442.1|2442.1|2441.6|59
1641219880000|2022-01-03 14:24:40|||||||||1
1641219890000|2022-01-03 14:24:50|2442.72|2442.22|2442.6|2442.1|2442.85|2442.35|2442.6|2442.1|45
1641219900000|2022-01-03 14:25:00|2442.72|2442.22|2443.1|2442.6|2443.1|2442.6|2442.72|2442.22|60
1641219910000|2022-01-03 14:25:10|2443.22|2442.72|2443.1|2442.6|2443.35|2442.85|2443.1|2442.6|33
1641219920000|2022-01-03 14:25:20|2442.97|2442.47|2442.6|2442.1|2442.97|2442.47|2442.47|2441.97|21
1641219930000|2022-01-03 14:25:30|2442.47|2441.97|2442.35|2441.85|2442.47|2441.97|2442.35|2441.85|9
1641219940000|2022-01-03 14:25:40|2442.6|2442.1|2442.6|2442.1|2442.6|2442.1|2442.35|2441.85|51
1641219950000|2022-01-03 14:25:50|2442.72|2442.22|2442.6|2442.1|2442.72|2442.22|2442.6|2442.1|2
1641219960000|2022-01-03 14:26:00|2442.47|2441.97|2442.35|2441.85|2442.47|2441.97|2442.35|2441.85|19
1641219970000|2022-01-03 14:26:10|2442.47|2441.97|2442.35|2441.85|2442.6|2442.1|2442.35|2441.85|35
1641219980000|2022-01-03 14:26:20|2442.22|2441.72|2442.1|2441.6|2442.22|2441.72|2442.1|2441.6|24
1641219990000|2022-01-03 14:26:30|2441.97|2441.47|2441.85|2441.35|2441.97|2441.47|2441.85|2441.35|50
1641220000000|2022-01-03 14:26:40|2441.97|2441.47|2441.85|2441.35|2442.1|2441.6|2441.85|2441.35|42
1641220010000|2022-01-03 14:26:50|2442.1|2441.6|2441.6|2441.1|2442.1|2441.6|2441.6|2441.1|68
1641220020000|2022-01-03 14:27:00|2441.72|2441.22|2441.85|2441.35|2442.1|2441.6|2441.72|2441.22|47
1641220030000|2022-01-03 14:27:10|2441.97|2441.47|2441.85|2441.35|2442.1|2441.6|2441.85|2441.35|21
1641220040000|2022-01-03 14:27:20|2441.6|2441.1|2441.6|2441.1|2441.6|2441.1|2441.6|2441.1|26
1641220050000|2022-01-03 14:27:30|2441.47|2440.97|2441.6|2441.1|2441.6|2441.1|2441.47|2440.97|16
1641220060000|2022-01-03 14:27:40|2441.47|2440.97|2441.35|2440.85|2441.47|2440.97|2441.35|2440.85|57
1641220070000|2022-01-03 14:27:50|2441.22|2440.72|2441.1|2440.6|2441.22|2440.72|2441.1|2440.6|12
1641220080000|2022-01-03 14:28:00|||||||||13
1641220090000|2022-01-03 14:28:10|2440.97|2440.47|2440.6|2440.1|2440.97|2440.47|2440.35|2439.85|59
1641220100000|2022-01-03 14:28:20|2440.85|2440.35|2441.1|2440.6|2441.1|2440.6|2440.85|2440.35|21
1641220110000|2022-01-03 14:28:30|2441.35|2440.85|2441.35|2440.85|2441.35|2440.85|2441.35|2440.85|17
1641220120000|2022-01-03 14:28:40|2441.22|2440.72|2440.6|2440.1|2441.22|2440.72|2440.6|2440.1|31
1641220130000|2022-01-03 14:28:50|2440.47|2439.97|2440.6|2440.1|2440.6|2440.1|2440.47|2439.97|28
1641220140000|2022-01-03 14:29:00|2440.72|2440.22|2440.6|2440.1|2440.85|2440.35|2440.6|2440.1|21
1641220150000|2022-01-03 14:29:10|2440.72|2440.22|2440.6|2440.1|2440.72|2440.22|2440.6|2440.1|35
1641220160000|2022-01-03 14:29:20|2440.47|2439.97|2440.35|2439.85|2440.47|2439.97|2440.35|2439.85|15
1641220170000|2022-01-03 14:29:30|2440.22|2439.72|2440.35|2439.85|2440.35|2439.85|2440.1|2439.6|113
1641220180000|2022-01-03 14:29:40|2440.1|2439.6|2440.1|2439.6|2440.35|2439.85|2440.1|2439.6|14
1641220190000|2022-01-03 14:29:50|2439.97|2439.47|2440.1|2439.6|2440.1|2439.6|2439.85|2439.35|40
1641220200000|2022-01-03 14:30:00|2439.97|2439.47|2440.35|2439.85|2440.85|2440.35|2439.6|2439.1|106
1641220210000|2022-01-03 14:30:10|2440.47|2439.97|2440.6|2440.1|2440.6|2440.1|2440.1|2439.6|61
1641220220000|2022-01-03 14:30:20|2440.85|2440.35|2440.1|2439.6|2440.85|2440.35|2440.1|2439.6|49
1641220230000|2022-01-03 14:30:30|2440.22|2439.72|2439.35|2438.85|2440.22|2439.72|2439.35|2438.85|70
1641220240000|2022-01-03 14:30:40|2439.1|2438.6|2439.6|2439.1|2439.6|2439.1|2439.1|2438.6|76
1641220250000|2022-01-03 14:30:50|2439.72|2439.22|2439.35|2438.85|2439.85|2439.35|2439.35|2438.85|23
1641220260000|2022-01-03 14:31:00|2439.1|2438.6|2439.35|2438.85|2439.35|2438.85|2438.85|2438.35|63
1641220270000|2022-01-03 14:31:10|2439.47|2438.97|2440.6|2440.1|2440.6|2440.1|2439.35|2438.85|56
1641220280000|2022-01-03 14:31:20|2440.72|2440.22|2440.47|2439.97|2440.85|2440.35|2440.47|2439.97|35
1641220290000|2022-01-03 14:31:30|2440.6|2440.1|2440.47|2439.97|2440.6|2440.1|2440.35|2439.85|7
1641220300000|2022-01-03 14:31:40|2440.35|2439.85|2439.97|2439.47|2440.6|2440.1|2439.72|2439.22|60
1641220310000|2022-01-03 14:31:50|2439.85|2439.35|2439.85|2439.35|2440.1|2439.6|2439.72|2439.22|51
1641220320000|2022-01-03 14:32:00|2439.97|2439.47|2439.6|2439.1|2440.1|2439.6|2439.35|2438.85|98
1641220330000|2022-01-03 14:32:10|2439.47|2438.97|2439.35|2438.85|2439.6|2439.1|2439.35|2438.85|65
1641220340000|2022-01-03 14:32:20|2439.47|2438.97|2439.6|2439.1|2439.85|2439.35|2439.47|2438.97|16
1641220350000|2022-01-03 14:32:30|2439.35|2438.85|2439.1|2438.6|2439.47|2438.97|2439.1|2438.6|44
1641220360000|2022-01-03 14:32:40|2439.35|2438.85|2439.22|2438.72|2439.35|2438.85|2439.1|2438.6|17
1641220370000|2022-01-03 14:32:50|2439.35|2438.85|2438.85|2438.35|2439.35|2438.85|2438.85|2438.35|30
1641220380000|2022-01-03 14:33:00|2439.1|2438.6|2439.1|2438.6|2439.1|2438.6|2438.6|2438.1|92
1641220390000|2022-01-03 14:33:10|2439.35|2438.85|2439.6|2439.1|2439.72|2439.22|2439.35|2438.85|44
1641220400000|2022-01-03 14:33:20|2439.72|2439.22|2439.85|2439.35|2439.85|2439.35|2439.6|2439.1|29
1641220410000|2022-01-03 14:33:30|2439.72|2439.22|2440.1|2439.6|2440.1|2439.6|2439.72|2439.22|24
1641220420000|2022-01-03 14:33:40|2439.97|2439.47|2440.1|2439.6|2440.35|2439.85|2439.85|2439.35|28
1641220430000|2022-01-03 14:33:50|2439.85|2439.35|2439.85|2439.35|2440.1|2439.6|2439.85|2439.35|21
1641220440000|2022-01-03 14:34:00|2439.72|2439.22|2440.35|2439.85|2440.35|2439.85|2439.72|2439.22|38
1641220450000|2022-01-03 14:34:10|2440.47|2439.97|2440.72|2440.22|2440.85|2440.35|2440.35|2439.85|62
1641220460000|2022-01-03 14:34:20|2440.6|2440.1|2440.85|2440.35|2441.1|2440.6|2440.6|2440.1|23
1641220470000|2022-01-03 14:34:30|2441.1|2440.6|2440.85|2440.35|2441.1|2440.6|2440.85|2440.35|13
1641220480000|2022-01-03 14:34:40|2440.72|2440.22|2440.35|2439.85|2440.72|2440.22|2440.35|2439.85|42
1641220490000|2022-01-03 14:34:50|2440.1|2439.6|2440.35|2439.85|2440.85|2440.35|2440.1|2439.6|36
1641220500000|2022-01-03 14:35:00|2440.6|2440.1|2441.35|2440.85|2441.6|2441.1|2440.6|2440.1|212
1641220510000|2022-01-03 14:35:10|2441.22|2440.72|2441.1|2440.6|2441.35|2440.85|2440.85|2440.35|80
1641220520000|2022-01-03 14:35:20|2440.85|2440.35|2441.6|2441.1|2441.6|2441.1|2440.85|2440.35|38
1641220530000|2022-01-03 14:35:30|2441.47|2440.97|2442.1|2441.6|2442.1|2441.6|2441.35|2440.85|36
1641220540000|2022-01-03 14:35:40|2442.35|2441.85|2442.1|2441.6|2442.35|2441.85|2441.85|2441.35|62
1641220550000|2022-01-03 14:35:50|2441.97|2441.47|2442.22|2441.72|2442.35|2441.85|2441.85|2441.35|47
1641220560000|2022-01-03 14:36:00|2442.1|2441.6|2442.1|2441.6|2442.35|2441.85|2442.1|2441.6|69
1641220570000|2022-01-03 14:36:10|2442.35|2441.85|2442.6|2442.1|2442.85|2442.35|2442.35|2441.85|20
1641220580000|2022-01-03 14:36:20|2442.35|2441.85|2441.85|2441.35|2442.35|2441.85|2441.85|2441.35|17
1641220590000|2022-01-03 14:36:30|2441.97|2441.47|2441.35|2440.85|2442.1|2441.6|2441.35|2440.85|21
1641220600000|2022-01-03 14:36:40|2441.47|2440.97|2441.6|2441.1|2441.85|2441.35|2441.47|2440.97|15
1641220610000|2022-01-03 14:36:50|2441.72|2441.22|2441.6|2441.1|2441.85|2441.35|2441.47|2440.97|50
1641220620000|2022-01-03 14:37:00|2441.85|2441.35|2442.1|2441.6|2442.1|2441.6|2441.6|2441.1|36
1641220630000|2022-01-03 14:37:10|2441.97|2441.47|2443.1|2442.6|2443.1|2442.6|2441.85|2441.35|74
1641220640000|2022-01-03 14:37:20|2442.85|2442.35|2443.1|2442.6|2443.1|2442.6|2442.6|2442.1|24
1641220650000|2022-01-03 14:37:30|2442.97|2442.47|2442.85|2442.35|2443.1|2442.6|2442.85|2442.35|30
1641220660000|2022-01-03 14:37:40|2442.6|2442.1|2441.85|2441.35|2442.85|2442.35|2441.85|2441.35|21
1641220670000|2022-01-03 14:37:50|2442.1|2441.6|2442.1|2441.6|2442.1|2441.6|2441.85|2441.35|31
1641220680000|2022-01-03 14:38:00|2442.35|2441.85|2442.1|2441.6|2442.35|2441.85|2442.1|2441.6|35
1641220690000|2022-01-03 14:38:10|2441.97|2441.47|2442.1|2441.6|2442.22|2441.72|2441.85|2441.35|50
1641220700000|2022-01-03 14:38:20|2442.22|2441.72|2442.6|2442.1|2442.6|2442.1|2442.1|2441.6|17
1641220710000|2022-01-03 14:38:30|2442.47|2441.97|2442.1|2441.6|2442.47|2441.97|2441.85|2441.35|13
1641220720000|2022-01-03 14:38:40|2441.97|2441.47|2442.1|2441.6|2442.1|2441.6|2441.85|2441.35|35
1641220730000|2022-01-03 14:38:50|2441.97|2441.47|2441.85|2441.35|2442.1|2441.6|2441.85|2441.35|11
1641220740000|2022-01-03 14:39:00|2441.72|2441.22|2441.6|2441.1|2441.85|2441.35|2441.35|2440.85|27
1641220750000|2022-01-03 14:39:10|2441.47|2440.97|2441.35|2440.85|2441.6|2441.1|2441.35|2440.85|23
1641220760000|2022-01-03 14:39:20|2441.22|2440.72|2441.72|2441.22|2441.85|2441.35|2441.22|2440.72|58
1641220770000|2022-01-03 14:39:30|2441.6|2441.1|2441.6|2441.1|2441.6|2441.1|2441.1|2440.6|63
1641220780000|2022-01-03 14:39:40|2441.85|2441.35|2441.85|2441.35|2442.1|2441.6|2441.6|2441.1|47
1641220790000|2022-01-03 14:39:50|2441.72|2441.22|2441.85|2441.35|2441.85|2441.35|2441.72|2441.22|1
1641220800000|2022-01-03 14:40:00|2442.35|2441.85|2442.6|2442.1|2442.6|2442.1|2442.35|2441.85|37
1641220810000|2022-01-03 14:40:10|2442.85|2442.35|2442.6|2442.1|2442.85|2442.35|2442.6|2442.1|47
1641220820000|2022-01-03 14:40:20|2442.35|2441.85|2442.1|2441.6|2442.35|2441.85|2442.1|2441.6|31
1641220830000|2022-01-03 14:40:30|2442.22|2441.72|2442.6|2442.1|2442.6|2442.1|2441.97|2441.47|68
1641220840000|2022-01-03 14:40:40|2442.47|2441.97|2442.1|2441.6|2442.6|2442.1|2442.1|2441.6|10
1641220850000|2022-01-03 14:40:50|2441.97|2441.47|2442.1|2441.6|2442.1|2441.6|2441.97|2441.47|17
1641220860000|2022-01-03 14:41:00|2441.97|2441.47|2441.35|2440.85|2441.97|2441.47|2441.1|2440.6|72
1641220870000|2022-01-03 14:41:10|2441.47|2440.97|2441.6|2441.1|2441.6|2441.1|2441.35|2440.85|25
1641220880000|2022-01-03 14:41:20|2441.47|2440.97|2441.6|2441.1|2441.6|2441.1|2441.35|2440.85|19
1641220890000|2022-01-03 14:41:30|2441.47|2440.97|2442.35|2441.85|2442.35|2441.85|2441.35|2440.85|31
1641220900000|2022-01-03 14:41:40|2442.6|2442.1|2442.6|2442.1|2442.6|2442.1|2442.6|2442.1|9
1641220910000|2022-01-03 14:41:50|2442.47|2441.97|2442.1|2441.6|2442.47|2441.97|2442.1|2441.6|51
1641220920000|2022-01-03 14:42:00|2442.22|2441.72|2442.35|2441.85|2442.6|2442.1|2442.1|2441.6|11
1641220930000|2022-01-03 14:42:10|2442.1|2441.6|2442.35|2441.85|2442.35|2441.85|2442.1|2441.6|15
1641220940000|2022-01-03 14:42:20|2442.22|2441.72|2442.22|2441.72|2442.35|2441.85|2441.97|2441.47|21
1641220950000|2022-01-03 14:42:30|2442.35|2441.85|2442.6|2442.1|2442.6|2442.1|2442.35|2441.85|18
1641220960000|2022-01-03 14:42:40|2442.47|2441.97|2442.1|2441.6|2442.6|2442.1|2442.1|2441.6|16
1641220970000|2022-01-03 14:42:50|2442.22|2441.72|2442.85|2442.35|2442.85|2442.35|2442.22|2441.72|14
1641220990000|2022-01-03 14:43:10|2443.1|2442.6|2443.1|2442.6|2443.1|2442.6|2443.1|2442.6|10
1641221000000|2022-01-03 14:43:20|||||||||13
1641221020000|2022-01-03 14:43:40|2443.22|2442.72|2443.35|2442.85|2443.35|2442.85|2443.22|2442.72|18
1641221030000|2022-01-03 14:43:50|2443.6|2443.1|2443.6|2443.1|2443.6|2443.1|2443.6|2443.1|10
1641221040000|2022-01-03 14:44:00|2443.1|2442.6|2442.1|2441.6|2443.1|2442.6|2442.1|2441.6|71
1641221050000|2022-01-03 14:44:10|2441.85|2441.35|2441.6|2441.1|2442.1|2441.6|2441.6|2441.1|39
1641221060000|2022-01-03 14:44:20|2441.72|2441.22|2441.85|2441.35|2441.85|2441.35|2441.72|2441.22|23
1641221080000|2022-01-03 14:44:40|2442.1|2441.6|2441.85|2441.35|2442.1|2441.6|2441.85|2441.35|21
1641221090000|2022-01-03 14:44:50|2441.97|2441.47|2442.35|2441.85|2442.35|2441.85|2441.85|2441.35|16
1641221100000|2022-01-03 14:45:00|2442.85|2442.35|2443.35|2442.85|2443.35|2442.85|2442.85|2442.35|29
1641221110000|2022-01-03 14:45:10|2443.22|2442.72|2442.35|2441.85|2443.22|2442.72|2442.35|2441.85|30
1641221120000|2022-01-03 14:45:20|2442.22|2441.72|2441.85|2441.35|2442.35|2441.85|2441.85|2441.35|28
1641221130000|2022-01-03 14:45:30|2442.1|2441.6|2442.35|2441.85|2442.35|2441.85|2441.6|2441.1|32
1641221140000|2022-01-03 14:45:40|2442.22|2441.72|2442.35|2441.85|2442.6|2442.1|2441.85|2441.35|51
1641221150000|2022-01-03 14:45:50|2442.47|2441.97|2442.47|2441.97|2442.6|2442.1|2442.1|2441.6|74
1641221160000|2022-01-03 14:46:00|2442.6|2442.1|2441.6|2441.1|2442.6|2442.1|2441.6|2441.1|33
1641221170000|2022-01-03 14:46:10|2441.72|2441.22|2441.6|2441.1|2441.85|2441.35|2441.22|2440.72|14
1641221180000|2022-01-03 14:46:20|2441.85|2441.35|2441.6|2441.1|2441.85|2441.35|2441.6|2441.1|15
1641221190000|2022-01-03 14:46:30|2441.72|2441.22|2441.6|2441.1|2441.85|2441.35|2441.6|2441.1|20
1641221200000|2022-01-03 14:46:40|2441.72|2441.22|2441.72|2441.22|2441.85|2441.35|2441.6|2441.1|5
1641221210000|2022-01-03 14:46:50|2441.6|2441.1|2441.35|2440.85|2441.85|2441.35|2441.35|2440.85|14
1641221220000|2022-01-03 14:47:00|2441.1|2440.6|2440.1|2439.6|2441.1|2440.6|2439.97|2439.47|110
1641221230000|2022-01-03 14:47:10|2439.85|2439.35|2440.1|2439.6|2440.35|2439.85|2439.85|2439.35|24
1641221240000|2022-01-03 14:47:20|2439.72|2439.22|2439.6|2439.1|2439.85|2439.35|2439.35|2438.85|30
1641221250000|2022-01-03 14:47:30|2439.35|2438.85|2439.1|2438.6|2439.35|2438.85|2438.85|2438.35|11
1641221260000|2022-01-03 14:47:40|2438.97|2438.47|2438.85|2438.35|2439.1|2438.6|2438.6|2438.1|24
1641221270000|2022-01-03 14:47:50|2438.35|2437.85|2438.22|2437.72|2438.72|2438.22|2438.1|2437.6|51
1641221280000|2022-01-03 14:48:00|2438.1|2437.6|2437.97|2437.47|2438.35|2437.85|2437.72|2437.22|83
1641221290000|2022-01-03 14:48:10|2437.6|2437.1|2437.1|2436.6|2437.72|2437.22|2436.85|2436.35|49
1641221300000|2022-01-03 14:48:20|2436.97|2436.47|2437.1|2436.6|2437.1|2436.6|2436.85|2436.35|36
1641221310000|2022-01-03 14:48:30|2437.35|2436.85|2437.1|2436.6|2437.6|2437.1|2436.85|2436.35|54
1641221320000|2022-01-03 14:48:40|2437.35|2436.85|2437.97|2437.47|2438.1|2437.6|2437.22|2436.72|39
1641221330000|2022-01-03 14:48:50|2437.85|2437.35|2437.85|2437.35|2438.35|2437.85|2437.85|2437.35|35
1641221340000|2022-01-03 14:49:00|2437.6|2437.1|2437.35|2436.85|2437.85|2437.35|2437.1|2436.6|54
1641221350000|2022-01-03 14:49:10|2437.47|2436.97|2437.1|2436.6|2437.6|2437.1|2437.1|2436.6|95
1641221360000|2022-01-03 14:49:20|2436.85|2436.35|2437.1|2436.6|2437.35|2436.85|2436.6|2436.1|58
1641221370000|2022-01-03 14:49:30|2437.22|2436.72|2436.85|2436.35|2437.22|2436.72|2436.6|2436.1|106
1641221380000|2022-01-03 14:49:40|2437.1|2436.6|2437.6|2437.1|2437.85|2437.35|2436.85|2436.35|111
1641221390000|2022-01-03 14:49:50|2437.47|2436.97|2437.22|2436.72|2437.6|2437.1|2437.1|2436.6|19
1641221400000|2022-01-03 14:50:00|2437.35|2436.85|2437.85|2437.35|2437.85|2437.35|2437.1|2436.6|192
1641221410000|2022-01-03 14:50:10|2437.72|2437.22|2437.1|2436.6|2437.72|2437.22|2437.1|2436.6|26
1641221420000|2022-01-03 14:50:20|2436.72|2436.22|2436.22|2435.72|2436.85|2436.35|2436.1|2435.6|39
1641221430000|2022-01-03 14:50:30|2436.1|2435.6|2435.6|2435.1|2436.1|2435.6|2435.6|2435.1|83
1641221440000|2022-01-03 14:50:40|2435.72|2435.22|2435.6|2435.1|2435.72|2435.22|2434.85|2434.35|79
1641221450000|2022-01-03 14:50:50|2436.1|2435.6|2436.35|2435.85|2436.6|2436.1|2435.85|2435.35|84
1641221460000|2022-01-03 14:51:00|2436.1|2435.6|2436.47|2435.97|2436.6|2436.1|2435.85|2435.35|16
1641221470000|2022-01-03 14:51:10|2436.35|2435.85|2436.6|2436.1|2436.6|2436.1|2435.85|2435.35|42
1641221480000|2022-01-03 14:51:20|2436.47|2435.97|2436.47|2435.97|2436.6|2436.1|2436.1|2435.6|24
1641221490000|2022-01-03 14:51:30|2436.35|2435.85|2437.35|2436.85|2437.85|2437.35|2436.35|2435.85|191
1641221500000|2022-01-03 14:51:40|2437.22|2436.72|2437.85|2437.35|2437.97|2437.47|2437.1|2436.6|37
1641221510000|2022-01-03 14:51:50|2437.72|2437.22|2438.47|2437.97|2438.6|2438.1|2437.6|2437.1|58
1641221520000|2022-01-03 14:52:00|2438.6|2438.1|2439.22|2438.72|2439.35|2438.85|2438.35|2437.85|72
1641221530000|2022-01-03 14:52:10|2439.35|2438.85|2439.85|2439.35|2440.35|2439.85|2439.1|2438.6|166
1641221540000|2022-01-03 14:52:20|2439.97|2439.47|2439.1|2438.6|2440.35|2439.85|2439.1|2438.6|62
1641221550000|2022-01-03 14:52:30|2439.22|2438.72|2438.1|2437.6|2439.22|2438.72|2437.97|2437.47|57
1641221560000|2022-01-03 14:52:40|2438.35|2437.85|2437.22|2436.72|2438.35|2437.85|2437.22|2436.72|69
1641221570000|2022-01-03 14:52:50|2437.1|2436.6|2437.85|2437.35|2437.97|2437.47|2436.85|2436.35|68
1641221580000|2022-01-03 14:53:00|2437.6|2437.1|2438.85|2438.35|2438.85|2438.35|2437.6|2437.1|52
1641221590000|2022-01-03 14:53:10|2439.1|2438.6|2438.47|2437.97|2439.1|2438.6|2438.47|2437.97|66
1641221600000|2022-01-03 14:53:20|2438.22|2437.72|2438.72|2438.22|2438.85|2438.35|2437.97|2437.47|18
1641221610000|2022-01-03 14:53:30|2438.6|2438.1|2438.85|2438.35|2439.22|2438.72|2438.6|2438.1|8
1641221620000|2022-01-03 14:53:40|2438.72|2438.22|2439.1|2438.6|2439.1|2438.6|2438.6|2438.1|57
1641221630000|2022-01-03 14:53:50|2439.22|2438.72|2438.85|2438.35|2439.35|2438.85|2438.85|2438.35|18
1641221640000|2022-01-03 14:54:00|2439.1|2438.6|2440.1|2439.6|2440.1|2439.6|2439.1|2438.6|67
1641221650000|2022-01-03 14:54:10|2440.35|2439.85|2440.35|2439.85|2441.1|2440.6|2440.35|2439.85|125
1641221660000|2022-01-03 14:54:20|2440.47|2439.97|2440.35|2439.85|2440.47|2439.97|2439.85|2439.35|48
1641221670000|2022-01-03 14:54:30|2440.47|2439.97|2440.85|2440.35|2441.1|2440.6|2440.35|2439.85|24
1641221680000|2022-01-03 14:54:40|2440.72|2440.22|2439.85|2439.35|2440.85|2440.35|2439.85|2439.35|58
1641221690000|2022-01-03 14:54:50|2439.47|2438.97|2440.35|2439.85|2440.47|2439.97|2439.35|2438.85|40
1641221700000|2022-01-03 14:55:00|2440.22|2439.72|2439.47|2438.97|2440.22|2439.72|2439.35|2438.85|48
1641221710000|2022-01-03 14:55:10|2439.35|2438.85|2438.35|2437.85|2439.35|2438.85|2438.35|2437.85|54
1641221720000|2022-01-03 14:55:20|2438.47|2437.97|2437.85|2437.35|2438.6|2438.1|2437.6|2437.1|98
1641221730000|2022-01-03 14:55:30|2437.6|2437.1|2437.6|2437.1|2437.85|2437.35|2437.35|2436.85|104
1641221740000|2022-01-03 14:55:40|2437.85|2437.35|2438.1|2437.6|2438.1|2437.6|2437.85|2437.35|42
1641221750000|2022-01-03 14:55:50|2438.22|2437.72|2439.22|2438.72|2439.6|2439.1|2438.1|2437.6|49
1641221760000|2022-01-03 14:56:00|2439.1|2438.6|2439.35|2438.85|2439.35|2438.85|2438.72|2438.22|74
1641221770000|2022-01-03 14:56:10|2439.6|2439.1|2439.85|2439.35|2440.1|2439.6|2439.1|2438.6|38
1641221780000|2022-01-03 14:56:20|2439.72|2439.22|2440.1|2439.6|2440.22|2439.72|2439.72|2439.22|35
1641221790000|2022-01-03 14:56:30|2439.85|2439.35|2439.47|2438.97|2439.97|2439.47|2439.47|2438.97|7
1641221800000|2022-01-03 14:56:40|2439.35|2438.85|2439.1|2438.6|2439.35|2438.85|2438.6|2438.1|46
1641221810000|2022-01-03 14:56:50|2439.35|2438.85|2439.6|2439.1|2439.97|2439.47|2439.1|2438.6|76
1641221820000|2022-01-03 14:57:00|2439.35|2438.85|2439.47|2438.97|2439.6|2439.1|2438.85|2438.35|57
1641221830000|2022-01-03 14:57:10|2439.35|2438.85|2439.22|2438.72|2439.6|2439.1|2439.1|2438.6|35
1641221840000|2022-01-03 14:57:20|2439.35|2438.85|2439.6|2439.1|2439.85|2439.35|2439.22|2438.72|29
1641221850000|2022-01-03 14:57:30|2439.47|2438.97|2439.85|2439.35|2439.85|2439.35|2439.35|2438.85|14
1641221860000|2022-01-03 14:57:40|2439.97|2439.47|2439.6|2439.1|2439.97|2439.47|2439.6|2439.1|123
1641221870000|2022-01-03 14:57:50|2439.72|2439.22|2440.1|2439.6|2440.1|2439.6|2439.6|2439.1|47
1641221880000|2022-01-03 14:58:00|2440.22|2439.72|2440.22|2439.72|2440.72|2440.22|2440.22|2439.72|64
1641221890000|2022-01-03 14:58:10|2440.35|2439.85|2440.1|2439.6|2440.47|2439.97|2440.1|2439.6|43
1641221900000|2022-01-03 14:58:20|2440.22|2439.72|2439.47|2438.97|2440.22|2439.72|2439.35|2438.85|34
1641221910000|2022-01-03 14:58:30|2439.6|2439.1|2439.6|2439.1|2439.85|2439.35|2439.6|2439.1|8
1641221920000|2022-01-03 14:58:40|2439.72|2439.22|2439.6|2439.1|2439.97|2439.47|2439.6|2439.1|68
1641221930000|2022-01-03 14:58:50|2439.47|2438.97|2439.35|2438.85|2439.6|2439.1|2439.1|2438.6|22
1641221940000|2022-01-03 14:59:00|2439.22|2438.72|2439.6|2439.1|2439.72|2439.22|2439.1|2438.6|72
1641221950000|2022-01-03 14:59:10|2439.85|2439.35|2439.47|2438.97|2439.85|2439.35|2439.35|2438.85|46
1641221960000|2022-01-03 14:59:20|2439.6|2439.1|2439.6|2439.1|2439.72|2439.22|2439.47|2438.97|70
1641221970000|2022-01-03 14:59:30|2439.85|2439.35|2439.85|2439.35|2439.85|2439.35|2439.6|2439.1|31
1641221980000|2022-01-03 14:59:40|2439.6|2439.1|2439.85|2439.35|2439.85|2439.35|2439.6|2439.1|130
1641221990000|2022-01-03 14:59:50|2439.97|2439.47|2440.35|2439.85|2440.35|2439.85|2439.85|2439.35|34
1641222000000|2022-01-03 15:00:00|2440.6|2440.1|2440.1|2439.6|2440.6|2440.1|2440.1|2439.6|96
1641222010000|2022-01-03 15:00:10|2440.22|2439.72|2441.22|2440.72|2441.35|2440.85|2440.22|2439.72|39
1641222020000|2022-01-03 15:00:20|2441.1|2440.6|2442.1|2441.6|2442.35|2441.85|2441.1|2440.6|157
1641222030000|2022-01-03 15:00:30|2442.22|2441.72|2443.35|2442.85|2443.35|2442.85|2442.1|2441.6|117
1641222040000|2022-01-03 15:00:40|2443.22|2442.72|2443.1|2442.6|2443.35|2442.85|2442.97|2442.47|94
1641222050000|2022-01-03 15:00:50|2443.35|2442.85|2444.1|2443.6|2444.1|2443.6|2443.1|2442.6|115
1641222060000|2022-01-03 15:01:00|2444.22|2443.72|2443.85|2443.35|2444.35|2443.85|2443.85|2443.35|97
1641222070000|2022-01-03 15:01:10|2443.6|2443.1|2443.1|2442.6|2443.85|2443.35|2442.85|2442.35|97
1641222080000|2022-01-03 15:01:20|2443.35|2442.85|2443.22|2442.72|2443.35|2442.85|2443.1|2442.6|48
1641222090000|2022-01-03 15:01:30|2443.1|2442.6|2442.35|2441.85|2443.1|2442.6|2442.1|2441.6|173
1641222100000|2022-01-03 15:01:40|2442.6|2442.1|2442.6|2442.1|2442.85|2442.35|2442.35|2441.85|82
1641222110000|2022-01-03 15:01:50|2442.72|2442.22|2442.85|2442.35|2442.85|2442.35|2442.6|2442.1|30
1641222120000|2022-01-03 15:02:00|2442.72|2442.22|2442.6|2442.1|2442.85|2442.35|2442.35|2441.85|143
1641222130000|2022-01-03 15:02:10|2442.47|2441.97|2442.35|2441.85|2442.72|2442.22|2442.35|2441.85|116
1641222140000|2022-01-03 15:02:20|2442.47|2441.97|2442.35|2441.85|2442.85|2442.35|2442.1|2441.6|120
1641222150000|2022-01-03 15:02:30|2442.1|2441.6|2441.1|2440.6|2442.1|2441.6|2440.97|2440.47|23
1641222160000|2022-01-03 15:02:40|2441.22|2440.72|2440.6|2440.1|2441.22|2440.72|2440.35|2439.85|9
1641222170000|2022-01-03 15:02:50|2440.85|2440.35|2441.35|2440.85|2441.35|2440.85|2440.72|2440.22|36
1641222180000|2022-01-03 15:03:00|2441.22|2440.72|2441.35|2440.85|2441.85|2441.35|2441.22|2440.72|36
1641222190000|2022-01-03 15:03:10|2441.22|2440.72|2440.35|2439.85|2441.35|2440.85|2440.1|2439.6|13
1641222200000|2022-01-03 15:03:20|2440.22|2439.72|2440.35|2439.85|2440.6|2440.1|2440.1|2439.6|12
1641222210000|2022-01-03 15:03:30|2440.47|2439.97|2441.35|2440.85|2441.47|2440.97|2440.35|2439.85|39
1641222220000|2022-01-03 15:03:40|2441.1|2440.6|2440.35|2439.85|2441.1|2440.6|2440.35|2439.85|13
1641222230000|2022-01-03 15:03:50|2440.1|2439.6|2439.85|2439.35|2440.1|2439.6|2439.85|2439.35|81
1641222240000|2022-01-03 15:04:00|2439.97|2439.47|2440.85|2440.35|2440.85|2440.35|2439.97|2439.47|32
1641222250000|2022-01-03 15:04:10|2441.1|2440.6|2441.1|2440.6|2441.35|2440.85|2440.72|2440.22|21
1641222260000|2022-01-03 15:04:20|2441.22|2440.72|2441.6|2441.1|2441.6|2441.1|2441.22|2440.72|24
1641222270000|2022-01-03 15:04:30|2441.35|2440.85|2442.1|2441.6|2442.22|2441.72|2441.35|2440.85|33
1641222280000|2022-01-03 15:04:40|2442.35|2441.85|2442.1|2441.6|2442.35|2441.85|2441.85|2441.35|14
1641222290000|2022-01-03 15:04:50|2441.85|2441.35|2441.47|2440.97|2441.85|2441.35|2441.35|2440.85|12
1641222300000|2022-01-03 15:05:00|2441.6|2441.1|2442.35|2441.85|2442.35|2441.85|2441.1|2440.6|59
1641222310000|2022-01-03 15:05:10|2442.22|2441.72|2441.1|2440.6|2442.35|2441.85|2441.1|2440.6|50
1641222320000|2022-01-03 15:05:20|2440.85|2440.35|2441.1|2440.6|2441.6|2441.1|2440.85|2440.35|31
1641222330000|2022-01-03 15:05:30|2441.22|2440.72|2441.6|2441.1|2441.85|2441.35|2441.1|2440.6|27
1641222340000|2022-01-03 15:05:40|2441.47|2440.97|2441.47|2440.97|2441.6|2441.1|2441.1|2440.6|41
1641222350000|2022-01-03 15:05:50|2441.35|2440.85|2442.1|2441.6|2442.1|2441.6|2441.35|2440.85|39
1641222360000|2022-01-03 15:06:00|2441.85|2441.35|2441.97|2441.47|2442.35|2441.85|2441.72|2441.22|54
1641222370000|2022-01-03 15:06:10|2442.1|2441.6|2441.85|2441.35|2442.35|2441.85|2441.85|2441.35|27
1641222380000|2022-01-03 15:06:20|2441.97|2441.47|2441.47|2440.97|2441.97|2441.47|2441.35|2440.85|13
1641222390000|2022-01-03 15:06:30|2441.35|2440.85|2440.85|2440.35|2441.35|2440.85|2440.6|2440.1|27
1641222400000|2022-01-03 15:06:40|2440.6|2440.1|2440.35|2439.85|2440.85|2440.35|2440.35|2439.85|20
1641222410000|2022-01-03 15:06:50|2440.47|2439.97|2439.85|2439.35|2440.6|2440.1|2439.85|2439.35|49
1641222420000|2022-01-03 15:07:00|2439.97|2439.47|2440.6|2440.1|2440.6|2440.1|2439.97|2439.47|35
1641222430000|2022-01-03 15:07:10|2440.47|2439.97|2439.97|2439.47|2440.6|2440.1|2439.97|2439.47|42
1641222440000|2022-01-03 15:07:20|2439.85|2439.35|2440.35|2439.85|2440.35|2439.85|2439.6|2439.1|59
1641222450000|2022-01-03 15:07:30|2440.47|2439.97|2440.35|2439.85|2440.72|2440.22|2440.1|2439.6|57
1641222460000|2022-01-03 15:07:40|2440.6|2440.1|2440.22|2439.72|2440.6|2440.1|2440.22|2439.72|30
1641222470000|2022-01-03 15:07:50|2440.35|2439.85|2440.35|2439.85|2440.6|2440.1|2440.1|2439.6|27
1641222480000|2022-01-03 15:08:00|2440.47|2439.97|2439.72|2439.22|2440.6|2440.1|2439.72|2439.22|10
1641222490000|2022-01-03 15:08:10|2439.85|2439.35|2440.35|2439.85|2440.35|2439.85|2439.85|2439.35|6
1641222500000|2022-01-03 15:08:20|2440.6|2440.1|2440.6|2440.1|2440.6|2440.1|2440.6|2440.1|12
1641222510000|2022-01-03 15:08:30|2440.47|2439.97|2440.6|2440.1|2440.85|2440.35|2440.1|2439.6|22
1641222520000|2022-01-03 15:08:40|2440.85|2440.35|2440.97|2440.47|2441.1|2440.6|2440.6|2440.1|16
1641222530000|2022-01-03 15:08:50|2441.1|2440.6|2440.97|2440.47|2441.35|2440.85|2440.85|2440.35|10
1641222540000|2022-01-03 15:09:00|2440.85|2440.35|2440.6|2440.1|2441.1|2440.6|2440.35|2439.85|35
1641222550000|2022-01-03 15:09:10|2440.47|2439.97|2440.6|2440.1|2440.72|2440.22|2440.35|2439.85|2
1641222560000|2022-01-03 15:09:20|2440.72|2440.22|2440.6|2440.1|2440.72|2440.22|2440.6|2440.1|0
1641222570000|2022-01-03 15:09:30|2440.72|2440.22|2441.1|2440.6|2441.35|2440.85|2440.6|2440.1|21
1641222580000|2022-01-03 15:09:40|2441.22|2440.72|2441.1|2440.6|2441.22|2440.72|2441.1|2440.6|1
1641222590000|2022-01-03 15:09:50|2440.85|2440.35|2441.6|2441.1|2441.6|2441.1|2440.85|2440.35|28
1641222600000|2022-01-03 15:10:00|2441.7|2441.2|2442.7|2442.2|2442.82|2442.32|2441.7|2441.2|30
1641222610000|2022-01-03 15:10:10|2442.57|2442.07|2442.95|2442.45|2442.95|2442.45|2442.45|2441.95|20
1641222620000|2022-01-03 15:10:20|2443.07|2442.57|2442.95|2442.45|2443.2|2442.7|2442.95|2442.45|10
1641222630000|2022-01-03 15:10:30|2442.7|2442.2|2442.2|2441.7|2442.95|2442.45|2442.2|2441.7|7
1641222640000|2022-01-03 15:10:40|2442.32|2441.82|2442.7|2442.2|2442.82|2442.32|2442.2|2441.7|4
1641222650000|2022-01-03 15:10:50|2442.82|2442.32|2442.82|2442.32|2442.95|2442.45|2442.82|2442.32|8
1641222660000|2022-01-03 15:11:00|2442.7|2442.2|2442.2|2441.7|2442.7|2442.2|2441.95|2441.45|12
1641222670000|2022-01-03 15:11:10|2442.07|2441.57|2441.32|2440.82|2442.07|2441.57|2441.2|2440.7|21
1641222680000|2022-01-03 15:11:20|2441.45|2440.95|2441.7|2441.2|2441.95|2441.45|2441.45|2440.95|11
1641222690000|2022-01-03 15:11:30|2441.82|2441.32|2441.95|2441.45|2441.95|2441.45|2441.7|2441.2|4
1641222700000|2022-01-03 15:11:40|2442.07|2441.57|2441.82|2441.32|2442.07|2441.57|2441.7|2441.2|3
1641222710000|2022-01-03 15:11:50|2441.95|2441.45|2442.2|2441.7|2442.2|2441.7|2441.45|2440.95|10
1641222720000|2022-01-03 15:12:00|2442.07|2441.57|2441.7|2441.2|2442.2|2441.7|2441.7|2441.2|6
1641222730000|2022-01-03 15:12:10|2441.82|2441.32|2441.7|2441.2|2442.07|2441.57|2441.7|2441.2|6
1641222740000|2022-01-03 15:12:20|2441.82|2441.32|2441.7|2441.2|2441.95|2441.45|2441.7|2441.2|1
1641222750000|2022-01-03 15:12:30|2441.82|2441.32|2441.7|2441.2|2441.95|2441.45|2441.57|2441.07|15
1641222760000|2022-01-03 15:12:40|2441.45|2440.95|2441.2|2440.7|2441.45|2440.95|2440.95|2440.45|15
1641222770000|2022-01-03 15:12:50|2441.45|2440.95|2441.45|2440.95|2441.45|2440.95|2441.32|2440.82|41
1641222780000|2022-01-03 15:13:00|2441.57|2441.07|2441.7|2441.2|2441.7|2441.2|2441.45|2440.95|10
1641222790000|2022-01-03 15:13:10|2441.95|2441.45|2442.2|2441.7|2442.7|2442.2|2441.95|2441.45|38
1641222800000|2022-01-03 15:13:20|2442.07|2441.57|2441.82|2441.32|2442.07|2441.57|2441.45|2440.95|24
1641222810000|2022-01-03 15:13:30|2441.95|2441.45|2442.45|2441.95|2442.57|2442.07|2441.95|2441.45|20
1641222820000|2022-01-03 15:13:40|2442.7|2442.2|2442.45|2441.95|2442.7|2442.2|2442.45|2441.95|11
1641222830000|2022-01-03 15:13:50|2442.57|2442.07|2442.7|2442.2|2442.7|2442.2|2442.45|2441.95|14
1641222840000|2022-01-03 15:14:00|2442.95|2442.45|2443.07|2442.57|2443.07|2442.57|2442.82|2442.32|11
1641222850000|2022-01-03 15:14:10|2442.95|2442.45|2442.7|2442.2|2442.95|2442.45|2442.7|2442.2|2
1641222860000|2022-01-03 15:14:20|2442.95|2442.45|2442.7|2442.2|2443.07|2442.57|2442.7|2442.2|25
1641222870000|2022-01-03 15:14:30|2442.82|2442.32|2443.32|2442.82|2443.45|2442.95|2442.82|2442.32|31
1641222880000|2022-01-03 15:14:40|2443.45|2442.95|2443.57|2443.07|2443.7|2443.2|2443.45|2442.95|5
1641222890000|2022-01-03 15:14:50|2443.7|2443.2|2443.7|2443.2|2443.82|2443.32|2443.57|2443.07|29
1641222900000|2022-01-03 15:15:00|2443.82|2443.32|2443.95|2443.45|2444.2|2443.7|2443.45|2442.95|20
1641222910000|2022-01-03 15:15:10|2444.07|2443.57|2443.7|2443.2|2444.2|2443.7|2443.57|2443.07|20
1641222920000|2022-01-03 15:15:20|2443.57|2443.07|2442.95|2442.45|2443.7|2443.2|2442.95|2442.45|20
1641222930000|2022-01-03 15:15:30|2443.2|2442.7|2443.07|2442.57|2443.2|2442.7|2443.07|2442.57|7
1641222940000|2022-01-03 15:15:40|2443.2|2442.7|2442.7|2442.2|2443.2|2442.7|2442.7|2442.2|2
1641222950000|2022-01-03 15:15:50|2442.82|2442.32|2442.95|2442.45|2442.95|2442.45|2442.82|2442.32|8
1641222960000|2022-01-03 15:16:00|2443.07|2442.57|2442.95|2442.45|2443.2|2442.7|2442.95|2442.45|20
1641222970000|2022-01-03 15:16:10|2442.82|2442.32|2442.95|2442.45|2442.95|2442.45|2442.7|2442.2|16
1641222980000|2022-01-03 15:16:20|2443.07|2442.57|2442.95|2442.45|2443.07|2442.57|2442.95|2442.45|0
1641222990000|2022-01-03 15:16:30|2443.07|2442.57|2442.82|2442.32|2443.07|2442.57|2442.7|2442.2|23
1641223000000|2022-01-03 15:16:40|2442.7|2442.2|2442.7|2442.2|2442.82|2442.32|2442.7|2442.2|0
1641223010000|2022-01-03 15:16:50|2442.82|2442.32|2442.95|2442.45|2442.95|2442.45|2442.7|2442.2|6
1641223020000|2022-01-03 15:17:00|2442.82|2442.32|2442.45|2441.95|2442.82|2442.32|2442.45|2441.95|35
1641223030000|2022-01-03 15:17:10|2442.32|2441.82|2442.7|2442.2|2442.7|2442.2|2442.32|2441.82|6
1641223040000|2022-01-03 15:17:20|2442.57|2442.07|2442.45|2441.95|2442.7|2442.2|2442.45|2441.95|5
1641223050000|2022-01-03 15:17:30|2442.32|2441.82|2442.45|2441.95|2442.45|2441.95|2442.32|2441.82|4
1641223060000|2022-01-03 15:17:40|2442.7|2442.2|2442.7|2442.2|2442.95|2442.45|2442.7|2442.2|17
1641223070000|2022-01-03 15:17:50|2442.82|2442.32|2442.82|2442.32|2442.95|2442.45|2442.82|2442.32|2
1641223080000|2022-01-03 15:18:00|2442.95|2442.45|2443.45|2442.95|2443.57|2443.07|2442.95|2442.45|20
1641223090000|2022-01-03 15:18:10|2443.57|2443.07|2443.7|2443.2|2443.82|2443.32|2443.2|2442.7|38
1641223100000|2022-01-03 15:18:20|2443.82|2443.32|2443.82|2443.32|2443.95|2443.45|2443.7|2443.2|6
1641223110000|2022-01-03 15:18:30|2443.95|2443.45|2443.95|2443.45|2444.2|2443.7|2443.95|2443.45|13
1641223120000|2022-01-03 15:18:40|2443.82|2443.32|2443.7|2443.2|2443.95|2443.45|2443.7|2443.2|8
1641223130000|2022-01-03 15:18:50|2443.82|2443.32|2443.7|2443.2|2443.95|2443.45|2443.7|2443.2|4
1641223140000|2022-01-03 15:19:00|2443.57|2443.07|2443.45|2442.95|2443.7|2443.2|2443.45|2442.95|37
1641223150000|2022-01-03 15:19:10|2443.57|2443.07|2443.45|2442.95|2443.95|2443.45|2443.45|2442.95|29
1641223160000|2022-01-03 15:19:20|2443.2|2442.7|2443.2|2442.7|2443.2|2442.7|2442.82|2442.32|5
1641223170000|2022-01-03 15:19:30|2443.07|2442.57|2442.57|2442.07|2443.07|2442.57|2442.45|2441.95|5
1641223180000|2022-01-03 15:19:40|2442.7|2442.2|2442.82|2442.32|2442.82|2442.32|2442.7|2442.2|8
1641223190000|2022-01-03 15:19:50|2442.7|2442.2|2442.7|2442.2|2442.82|2442.32|2442.57|2442.07|4
1641223200000|2022-01-03 15:20:00|2442.57|2442.07|2442.2|2441.7|2442.57|2442.07|2441.95|2441.45|34
1641223210000|2022-01-03 15:20:10|2442.07|2441.57|2442.45|2441.95|2442.45|2441.95|2442.07|2441.57|10
1641223220000|2022-01-03 15:20:20|2442.32|2441.82|2442.45|2441.95|2442.57|2442.07|2442.2|2441.7|29
1641223230000|2022-01-03 15:20:30|2442.2|2441.7|2441.7|2441.2|2442.2|2441.7|2441.7|2441.2|6
1641223240000|2022-01-03 15:20:40|2441.45|2440.95|2441.45|2440.95|2441.45|2440.95|2441.32|2440.82|6
1641223250000|2022-01-03 15:20:50|2441.2|2440.7|2441.2|2440.7|2441.2|2440.7|2440.95|2440.45|21
1641223260000|2022-01-03 15:21:00|2441.07|2440.57|2441.45|2440.95|2441.45|2440.95|2440.95|2440.45|55
1641223270000|2022-01-03 15:21:10|2441.32|2440.82|2441.32|2440.82|2441.45|2440.95|2441.2|2440.7|6
1641223280000|2022-01-03 15:21:20|2441.2|2440.7|2440.82|2440.32|2441.45|2440.95|2440.82|2440.32|36
1641223290000|2022-01-03 15:21:30|2440.95|2440.45|2440.7|2440.2|2440.95|2440.45|2440.7|2440.2|8
1641223300000|2022-01-03 15:21:40|2440.45|2439.95|2440.2|2439.7|2440.45|2439.95|2440.2|2439.7|16
1641223310000|2022-01-03 15:21:50|2440.07|2439.57|2439.95|2439.45|2440.07|2439.57|2439.95|2439.45|16
1641223320000|2022-01-03 15:22:00|2440.07|2439.57|2440.45|2439.95|2440.45|2439.95|2440.07|2439.57|17
1641223330000|2022-01-03 15:22:10|2440.32|2439.82|2440.7|2440.2|2440.82|2440.32|2440.32|2439.82|16
1641223340000|2022-01-03 15:22:20|2440.82|2440.32|2440.95|2440.45|2440.95|2440.45|2440.7|2440.2|19
1641223350000|2022-01-03 15:22:30|2441.2|2440.7|2441.45|2440.95|2441.95|2441.45|2441.2|2440.7|192
1641223360000|2022-01-03 15:22:40|2441.2|2440.7|2440.82|2440.32|2441.2|2440.7|2440.7|2440.2|31
1641223370000|2022-01-03 15:22:50|2440.7|2440.2|2441.2|2440.7|2441.2|2440.7|2440.7|2440.2|46
1641223380000|2022-01-03 15:23:00|2441.07|2440.57|2441.7|2441.2|2441.7|2441.2|2441.07|2440.57|33
1641223390000|2022-01-03 15:23:10|2441.45|2440.95|2441.7|2441.2|2441.7|2441.2|2441.45|2440.95|24
1641223400000|2022-01-03 15:23:20|2441.57|2441.07|2442.2|2441.7|2442.32|2441.82|2441.45|2440.95|26
1641223410000|2022-01-03 15:23:30|2442.07|2441.57|2442.45|2441.95|2442.7|2442.2|2441.95|2441.45|4
1641223420000|2022-01-03 15:23:40|2442.2|2441.7|2442.7|2442.2|2442.7|2442.2|2442.2|2441.7|5
1641223430000|2022-01-03 15:23:50|2442.82|2442.32|2442.45|2441.95|2442.82|2442.32|2442.45|2441.95|1
1641223440000|2022-01-03 15:24:00|2442.57|2442.07|2442.57|2442.07|2442.95|2442.45|2442.45|2441.95|6
1641223450000|2022-01-03 15:24:10|2442.7|2442.2|2442.45|2441.95|2442.7|2442.2|2442.45|2441.95|1
1641223460000|2022-01-03 15:24:20|2442.57|2442.07|2442.7|2442.2|2442.7|2442.2|2442.57|2442.07|2
1641223470000|2022-01-03 15:24:30|2442.57|2442.07|2442.7|2442.2|2442.95|2442.45|2442.57|2442.07|34
1641223480000|2022-01-03 15:24:40|2442.57|2442.07|2442.95|2442.45|2442.95|2442.45|2442.57|2442.07|6
1641223490000|2022-01-03 15:24:50|2442.82|2442.32|2443.32|2442.82|2443.45|2442.95|2442.7|2442.2|4
1641223500000|2022-01-03 15:25:00|2443.2|2442.7|2443.2|2442.7|2443.45|2442.95|2443.2|2442.7|6
1641223510000|2022-01-03 15:25:10|2443.32|2442.82|2443.57|2443.07|2443.7|2443.2|2443.2|2442.7|38
1641223520000|2022-01-03 15:25:20|2443.7|2443.2|2443.82|2443.32|2443.95|2443.45|2443.45|2442.95|71
1641223530000|2022-01-03 15:25:30|2443.7|2443.2|2443.7|2443.2|2443.95|2443.45|2443.7|2443.2|27
1641223540000|2022-01-03 15:25:40|2443.82|2443.32|2443.7|2443.2|2444.07|2443.57|2443.7|2443.2|17
1641223550000|2022-01-03 15:25:50|2443.82|2443.32|2444.2|2443.7|2444.2|2443.7|2443.82|2443.32|26
1641223560000|2022-01-03 15:26:00|2444.07|2443.57|2443.7|2443.2|2444.2|2443.7|2443.7|2443.2|53
1641223570000|2022-01-03 15:26:10|2443.45|2442.95|2443.07|2442.57|2443.45|2442.95|2442.95|2442.45|38
1641223580000|2022-01-03 15:26:20|2443.2|2442.7|2442.82|2442.32|2443.2|2442.7|2442.82|2442.32|3
1641223590000|2022-01-03 15:26:30|2442.95|2442.45|2442.95|2442.45|2443.2|2442.7|2442.7|2442.2|15
1641223600000|2022-01-03 15:26:40|2442.82|2442.32|2442.7|2442.2|2442.95|2442.45|2442.7|2442.2|1
1641223610000|2022-01-03 15:26:50|2442.82|2442.32|2442.7|2442.2|2442.95|2442.45|2442.7|2442.2|17
1641223620000|2022-01-03 15:27:00|2442.82|2442.32|2443.7|2443.2|2443.7|2443.2|2442.82|2442.32|51
1641223630000|2022-01-03 15:27:10|2443.57|2443.07|2443.7|2443.2|2443.7|2443.2|2443.45|2442.95|53
1641223640000|2022-01-03 15:27:20|2443.95|2443.45|2443.95|2443.45|2443.95|2443.45|2443.7|2443.2|25
1641223650000|2022-01-03 15:27:30|2443.82|2443.32|2443.2|2442.7|2443.82|2443.32|2443.2|2442.7|42
1641223660000|2022-01-03 15:27:40|2443.32|2442.82|2443.7|2443.2|2443.7|2443.2|2442.95|2442.45|31
1641223670000|2022-01-03 15:27:50|2443.57|2443.07|2443.45|2442.95|2443.7|2443.2|2443.45|2442.95|22
1641223680000|2022-01-03 15:28:00|2443.57|2443.07|2443.57|2443.07|2443.57|2443.07|2443.45|2442.95|13
1641223690000|2022-01-03 15:28:10|2443.7|2443.2|2443.95|2443.45|2443.95|2443.45|2443.57|2443.07|32
1641223700000|2022-01-03 15:28:20|2443.7|2443.2|2443.7|2443.2|2443.7|2443.2|2443.45|2442.95|16
1641223710000|2022-01-03 15:28:30|2443.57|2443.07|2443.7|2443.2|2443.7|2443.2|2443.57|2443.07|1
1641223720000|2022-01-03 15:28:40|2443.57|2443.07|2443.57|2443.07|2443.7|2443.2|2443.45|2442.95|17
1641223730000|2022-01-03 15:28:50|2443.7|2443.2|2443.45|2442.95|2443.7|2443.2|2443.45|2442.95|7
1641223740000|2022-01-03 15:29:00|2443.2|2442.7|2443.2|2442.7|2443.45|2442.95|2443.2|2442.7|27
1641223750000|2022-01-03 15:29:10|2442.95|2442.45|2443.2|2442.7|2443.2|2442.7|2442.95|2442.45|31
1641223760000|2022-01-03 15:29:20|2443.07|2442.57|2443.2|2442.7|2443.2|2442.7|2442.95|2442.45|10
1641223770000|2022-01-03 15:29:30|2443.07|2442.57|2442.7|2442.2|2443.2|2442.7|2442.7|2442.2|44
1641223780000|2022-01-03 15:29:40|2442.82|2442.32|2442.45|2441.95|2442.82|2442.32|2442.32|2441.82|109
1641223790000|2022-01-03 15:29:50|2442.57|2442.07|2442.45|2441.95|2442.7|2442.2|2442.45|2441.95|16
1641223800000|2022-01-03 15:30:00|2442.57|2442.07|2442.7|2442.2|2443.07|2442.57|2442.45|2441.95|99
1641223810000|2022-01-03 15:30:10|2442.57|2442.07|2441.95|2441.45|2442.57|2442.07|2441.7|2441.2|42
1641223820000|2022-01-03 15:30:20|2441.7|2441.2|2441.45|2440.95|2442.2|2441.7|2441.2|2440.7|127
1641223830000|2022-01-03 15:30:30|2441.32|2440.82|2441.95|2441.45|2441.95|2441.45|2441.32|2440.82|28
1641223840000|2022-01-03 15:30:40|2442.07|2441.57|2441.7|2441.2|2442.07|2441.57|2441.45|2440.95|25
1641223850000|2022-01-03 15:30:50|2441.82|2441.32|2441.95|2441.45|2441.95|2441.45|2441.7|2441.2|4
1641223860000|2022-01-03 15:31:00|2442.2|2441.7|2442.95|2442.45|2442.95|2442.45|2442.2|2441.7|87
1641223870000|2022-01-03 15:31:10|2442.82|2442.32|2443.2|2442.7|2443.45|2442.95|2442.82|2442.32|28
1641223880000|2022-01-03 15:31:20|2442.95|2442.45|2442.82|2442.32|2443.2|2442.7|2442.7|2442.2|58
1641223890000|2022-01-03 15:31:30|2442.7|2442.2|2441.95|2441.45|2442.7|2442.2|2441.95|2441.45|32
1641223900000|2022-01-03 15:31:40|2442.07|2441.57|2441.95|2441.45|2442.2|2441.7|2441.7|2441.2|27
1641223910000|2022-01-03 15:31:50|2442.2|2441.7|2441.7|2441.2|2442.2|2441.7|2441.7|2441.2|4
1641223920000|2022-01-03 15:32:00|2441.82|2441.32|2441.95|2441.45|2442.07|2441.57|2441.82|2441.32|16
1641223930000|2022-01-03 15:32:10|2441.7|2441.2|2441.45|2440.95|2441.7|2441.2|2441.2|2440.7|35
1641223940000|2022-01-03 15:32:20|2441.2|2440.7|2441.45|2440.95|2441.45|2440.95|2441.2|2440.7|2
1641223950000|2022-01-03 15:32:30|2441.32|2440.82|2441.2|2440.7|2441.32|2440.82|2441.2|2440.7|7
1641223960000|2022-01-03 15:32:40|2440.95|2440.45|2441.07|2440.57|2441.32|2440.82|2440.95|2440.45|16
1641223970000|2022-01-03 15:32:50|2441.2|2440.7|2441.2|2440.7|2441.32|2440.82|2440.95|2440.45|17
1641223980000|2022-01-03 15:33:00|2441.07|2440.57|2440.7|2440.2|2441.2|2440.7|2440.7|2440.2|34
1641223990000|2022-01-03 15:33:10|2440.57|2440.07|2440.2|2439.7|2440.7|2440.2|2440.07|2439.57|34
1641224000000|2022-01-03 15:33:20|2440.07|2439.57|2440.2|2439.7|2440.45|2439.95|2439.95|2439.45|31
1641224010000|2022-01-03 15:33:30|2440.07|2439.57|2439.95|2439.45|2440.07|2439.57|2439.95|2439.45|14
1641224020000|2022-01-03 15:33:40|2439.82|2439.32|2438.95|2438.45|2439.95|2439.45|2438.95|2438.45|26
1641224030000|2022-01-03 15:33:50|2438.82|2438.32|2439.2|2438.7|2439.2|2438.7|2438.7|2438.2|27
1641224040000|2022-01-03 15:34:00|2439.07|2438.57|2439.2|2438.7|2439.32|2438.82|2438.95|2438.45|21
1641224050000|2022-01-03 15:34:10|2439.07|2438.57|2439.45|2438.95|2439.45|2438.95|2439.07|2438.57|6
1641224060000|2022-01-03 15:34:20|2439.32|2438.82|2439.45|2438.95|2439.7|2439.2|2439.2|2438.7|11
1641224070000|2022-01-03 15:34:30|2439.57|2439.07|2440.45|2439.95|2440.45|2439.95|2439.45|2438.95|56
1641224080000|2022-01-03 15:34:40|2440.32|2439.82|2440.45|2439.95|2440.45|2439.95|2440.32|2439.82|34
1641224090000|2022-01-03 15:34:50|2440.7|2440.2|2440.45|2439.95|2440.7|2440.2|2440.45|2439.95|24
1641224100000|2022-01-03 15:35:00|2440.7|2440.2|2440.45|2439.95|2440.95|2440.45|2440.45|2439.95|34
1641224110000|2022-01-03 15:35:10|2440.57|2440.07|2440.7|2440.2|2440.95|2440.45|2440.45|2439.95|10
1641224120000|2022-01-03 15:35:20|2440.82|2440.32|2440.7|2440.2|2440.95|2440.45|2440.7|2440.2|3
1641224130000|2022-01-03 15:35:30|2440.82|2440.32|2440.32|2439.82|2440.82|2440.32|2440.32|2439.82|2
1641224140000|2022-01-03 15:35:40|2440.2|2439.7|2440.2|2439.7|2440.45|2439.95|2440.2|2439.7|9
1641224150000|2022-01-03 15:35:50|2440.32|2439.82|2440.2|2439.7|2440.32|2439.82|2440.2|2439.7|11
1641224160000|2022-01-03 15:36:00|2440.07|2439.57|2440.2|2439.7|2440.2|2439.7|2439.95|2439.45|7
1641224170000|2022-01-03 15:36:10|2440.45|2439.95|2439.95|2439.45|2440.45|2439.95|2439.82|2439.32|33
1641224180000|2022-01-03 15:36:20|2439.82|2439.32|2439.7|2439.2|2439.95|2439.45|2439.7|2439.2|8
1641224190000|2022-01-03 15:36:30|2439.82|2439.32|2439.95|2439.45|2439.95|2439.45|2439.7|2439.2|64
1641224200000|2022-01-03 15:36:40|2440.2|2439.7|2439.95|2439.45|2440.2|2439.7|2439.95|2439.45|10
1641224210000|2022-01-03 15:36:50|2439.82|2439.32|2439.7|2439.2|2439.95|2439.45|2439.7|2439.2|9
1641224220000|2022-01-03 15:37:00|2439.82|2439.32|2439.95|2439.45|2439.95|2439.45|2439.7|2439.2|8
1641224230000|2022-01-03 15:37:10|2440.07|2439.57|2440.07|2439.57|2440.45|2439.95|2439.95|2439.45|74
1641224240000|2022-01-03 15:37:20|2440.2|2439.7|2439.95|2439.45|2440.2|2439.7|2439.95|2439.45|4
1641224250000|2022-01-03 15:37:30|2440.07|2439.57|2439.95|2439.45|2440.2|2439.7|2439.95|2439.45|9
1641224260000|2022-01-03 15:37:40|2440.07|2439.57|2440.32|2439.82|2440.45|2439.95|2439.95|2439.45|83
1641224270000|2022-01-03 15:37:50|2440.2|2439.7|2439.95|2439.45|2440.32|2439.82|2439.95|2439.45|14
1641224280000|2022-01-03 15:38:00|2439.82|2439.32|2439.7|2439.2|2439.95|2439.45|2439.45|2438.95|16
1641224290000|2022-01-03 15:38:10|2439.82|2439.32|2439.82|2439.32|2439.95|2439.45|2439.7|2439.2|7
1641224300000|2022-01-03 15:38:20|2439.95|2439.45|2440.2|2439.7|2440.45|2439.95|2439.82|2439.32|4
1641224310000|2022-01-03 15:38:30|2440.32|2439.82|2439.2|2438.7|2440.32|2439.82|2439.2|2438.7|13
1641224320000|2022-01-03 15:38:40|2439.32|2438.82|2439.45|2438.95|2439.45|2438.95|2439.2|2438.7|12
1641224330000|2022-01-03 15:38:50|2439.32|2438.82|2439.2|2438.7|2439.45|2438.95|2438.95|2438.45|13
1641224340000|2022-01-03 15:39:00|2439.07|2438.57|2439.2|2438.7|2439.32|2438.82|2438.95|2438.45|15
1641224350000|2022-01-03 15:39:10|2439.07|2438.57|2438.82|2438.32|2439.2|2438.7|2438.7|2438.2|7
1641224360000|2022-01-03 15:39:20|2438.7|2438.2|2438.7|2438.2|2438.95|2438.45|2438.7|2438.2|9
1641224370000|2022-01-03 15:39:30|2438.82|2438.32|2438.7|2438.2|2438.95|2438.45|2438.7|2438.2|8
1641224380000|2022-01-03 15:39:40|2438.82|2438.32|2438.95|2438.45|2439.45|2438.95|2438.7|2438.2|28
1641224390000|2022-01-03 15:39:50|2438.82|2438.32|2438.95|2438.45|2439.07|2438.57|2438.82|2438.32|0
1641224400000|2022-01-03 15:40:00|2438.82|2438.32|2438.7|2438.2|2439.07|2438.57|2438.7|2438.2|25
1641224410000|2022-01-03 15:40:10|2438.95|2438.45|2438.95|2438.45|2438.95|2438.45|2438.7|2438.2|27
1641224420000|2022-01-03 15:40:20|2438.82|2438.32|2438.2|2437.7|2438.95|2438.45|2438.2|2437.7|7
1641224430000|2022-01-03 15:40:30|2438.07|2437.57|2437.7|2437.2|2438.2|2437.7|2437.7|2437.2|19
1641224440000|2022-01-03 15:40:40|2437.82|2437.32|2437.95|2437.45|2438.2|2437.7|2437.82|2437.32|39
1641224450000|2022-01-03 15:40:50|2438.07|2437.57|2438.2|2437.7|2438.2|2437.7|2437.95|2437.45|5
1641224460000|2022-01-03 15:41:00|2438.07|2437.57|2438.95|2438.45|2438.95|2438.45|2437.95|2437.45|22
1641224470000|2022-01-03 15:41:10|2438.82|2438.32|2439.45|2438.95|2439.45|2438.95|2438.7|2438.2|62
1641224480000|2022-01-03 15:41:20|2439.7|2439.2|2439.45|2438.95|2439.7|2439.2|2439.2|2438.7|27
1641224490000|2022-01-03 15:41:30|2439.7|2439.2|2439.82|2439.32|2439.82|2439.32|2439.45|2438.95|19
1641224500000|2022-01-03 15:41:40|2439.7|2439.2|2440.2|2439.7|2440.2|2439.7|2439.57|2439.07|13
1641224510000|2022-01-03 15:41:50|||||||||2
1641224520000|2022-01-03 15:42:00|2440.32|2439.82|2440.2|2439.7|2440.45|2439.95|2440.2|2439.7|25
1641224530000|2022-01-03 15:42:10|2440.32|2439.82|2440.2|2439.7|2440.45|2439.95|2440.2|2439.7|28
1641224540000|2022-01-03 15:42:20|2440.32|2439.82|2440.2|2439.7|2440.45|2439.95|2440.2|2439.7|3
1641224550000|2022-01-03 15:42:30|2440.32|2439.82|2439.95|2439.45|2440.45|2439.95|2439.95|2439.45|11
1641224560000|2022-01-03 15:42:40|2439.7|2439.2|2439.7|2439.2|2439.95|2439.45|2439.7|2439.2|2
1641224570000|2022-01-03 15:42:50|2439.82|2439.32|2439.95|2439.45|2439.95|2439.45|2439.7|2439.2|4
1641224580000|2022-01-03 15:43:00|2439.82|2439.32|2439.45|2438.95|2439.82|2439.32|2439.45|2438.95|26
1641224590000|2022-01-03 15:43:10|2439.57|2439.07|2438.95|2438.45|2439.57|2439.07|2438.95|2438.45|44
1641224600000|2022-01-03 15:43:20|2439.2|2438.7|2439.2|2438.7|2439.2|2438.7|2439.2|2438.7|22
1641224610000|2022-01-03 15:43:30|2439.45|2438.95|2439.45|2438.95|2439.7|2439.2|2439.2|2438.7|41
1641224620000|2022-01-03 15:43:40|2439.32|2438.82|2439.32|2438.82|2439.45|2438.95|2439.2|2438.7|7
1641224630000|2022-01-03 15:43:50|2439.45|2438.95|2439.95|2439.45|2439.95|2439.45|2439.45|2438.95|10
1641224640000|2022-01-03 15:44:00|2439.7|2439.2|2439.95|2439.45|2439.95|2439.45|2439.7|2439.2|3
1641224650000|2022-01-03 15:44:10|2440.07|2439.57|2439.95|2439.45|2440.2|2439.7|2439.82|2439.32|10
1641224660000|2022-01-03 15:44:20|2439.82|2439.32|2439.57|2439.07|2439.95|2439.45|2439.45|2438.95|24
1641224670000|2022-01-03 15:44:30|2439.45|2438.95|2439.7|2439.2|2439.7|2439.2|2439.45|2438.95|2
1641224680000|2022-01-03 15:44:40|2439.45|2438.95|2439.32|2438.82|2439.45|2438.95|2439.2|2438.7|13
1641224690000|2022-01-03 15:44:50|2439.45|2438.95|2439.45|2438.95|2439.45|2438.95|2439.2|2438.7|5
1641224700000|2022-01-03 15:45:00|2439.7|2439.2|2439.45|2438.95|2439.7|2439.2|2439.32|2438.82|8
1641224710000|2022-01-03 15:45:10|2439.57|2439.07|2439.32|2438.82|2439.7|2439.2|2439.2|2438.7|10
1641224720000|2022-01-03 15:45:20|2439.45|2438.95|2439.45|2438.95|2439.45|2438.95|2439.2|2438.7|3
1641224730000|2022-01-03 15:45:30|2439.57|2439.07|2439.7|2439.2|2439.95|2439.45|2439.45|2438.95|5
1641224740000|2022-01-03 15:45:40|2439.82|2439.32|2440.07|2439.57|2440.2|2439.7|2439.82|2439.32|37
1641224750000|2022-01-03 15:45:50|2439.95|2439.45|2439.95|2439.45|2440.07|2439.57|2439.7|2439.2|6
1641224760000|2022-01-03 15:46:00|2439.82|2439.32|2439.45|2438.95|2439.95|2439.45|2439.45|2438.95|24
1641224770000|2022-01-03 15:46:10|2439.57|2439.07|2439.45|2438.95|2439.7|2439.2|2439.32|2438.82|2
1641224780000|2022-01-03 15:46:20|2439.57|2439.07|2439.95|2439.45|2439.95|2439.45|2439.57|2439.07|4
1641224790000|2022-01-03 15:46:30|2439.82|2439.32|2440.45|2439.95|2440.7|2440.2|2439.82|2439.32|44
1641224800000|2022-01-03 15:46:40|2440.32|2439.82|2440.7|2440.2|2440.7|2440.2|2440.2|2439.7|13
1641224810000|2022-01-03 15:46:50|2440.82|2440.32|2440.7|2440.2|2440.95|2440.45|2440.7|2440.2|16
1641224820000|2022-01-03 15:47:00|2440.57|2440.07|2440.57|2440.07|2440.7|2440.2|2440.57|2440.07|10
1641224830000|2022-01-03 15:47:10|2440.7|2440.2|2440.95|2440.45|2440.95|2440.45|2440.7|2440.2|5
1641224840000|2022-01-03 15:47:20|2441.2|2440.7|2441.2|2440.7|2441.2|2440.7|2441.2|2440.7|7
1641224850000|2022-01-03 15:47:30|2440.95|2440.45|2440.95|2440.45|2441.2|2440.7|2440.82|2440.32|16
1641224860000|2022-01-03 15:47:40|2441.07|2440.57|2440.95|2440.45|2441.07|2440.57|2440.95|2440.45|0
1641224870000|2022-01-03 15:47:50|2440.7|2440.2|2440.2|2439.7|2440.7|2440.2|2439.95|2439.45|15
1641224880000|2022-01-03 15:48:00|2440.7|2440.2|2440.45|2439.95|2440.7|2440.2|2440.2|2439.7|46
1641224890000|2022-01-03 15:48:10|2440.2|2439.7|2440.2|2439.7|2440.2|2439.7|2440.2|2439.7|2
1641224900000|2022-01-03 15:48:20|2440.32|2439.82|2440.45|2439.95|2440.45|2439.95|2440.2|2439.7|6
1641224910000|2022-01-03 15:48:30|2440.32|2439.82|2440.2|2439.7|2440.32|2439.82|2440.2|2439.7|12
1641224920000|2022-01-03 15:48:40|2439.95|2439.45|2439.95|2439.45|2440.2|2439.7|2439.95|2439.45|20
1641224930000|2022-01-03 15:48:50|2439.82|2439.32|2439.95|2439.45|2439.95|2439.45|2439.7|2439.2|26
1641224940000|2022-01-03 15:49:00|2439.82|2439.32|2439.95|2439.45|2439.95|2439.45|2439.7|2439.2|3
1641224950000|2022-01-03 15:49:10|2440.2|2439.7|2440.2|2439.7|2440.2|2439.7|2440.2|2439.7|4
1641224960000|2022-01-03 15:49:20|2440.32|2439.82|2440.2|2439.7|2440.45|2439.95|2440.07|2439.57|11
1641224970000|2022-01-03 15:49:30|2440.07|2439.57|2439.7|2439.2|2440.07|2439.57|2439.7|2439.2|18
1641224980000|2022-01-03 15:49:40|2439.57|2439.07|2439.82|2439.32|2439.82|2439.32|2439.45|2438.95|7
1641224990000|2022-01-03 15:49:50|2439.7|2439.2|2439.7|2439.2|2439.7|2439.2|2439.45|2438.95|4
1641225000000|2022-01-03 15:50:00|2439.57|2439.07|2439.7|2439.2|2439.7|2439.2|2439.45|2438.95|14
1641225010000|2022-01-03 15:50:10|2439.57|2439.07|2438.95|2438.45|2439.57|2439.07|2438.82|2438.32|280
1641225020000|2022-01-03 15:50:20|2439.07|2438.57|2438.95|2438.45|2439.2|2438.7|2438.95|2438.45|46
1641225030000|2022-01-03 15:50:30|2439.07|2438.57|2438.95|2438.45|2439.2|2438.7|2438.95|2438.45|68
1641225040000|2022-01-03 15:50:40|2439.2|2438.7|2438.95|2438.45|2439.2|2438.7|2438.95|2438.45|33
1641225050000|2022-01-03 15:50:50|2438.82|2438.32|2438.7|2438.2|2438.82|2438.32|2438.7|2438.2|44
1641225060000|2022-01-03 15:51:00|2438.82|2438.32|2438.45|2437.95|2438.95|2438.45|2438.45|2437.95|50
1641225070000|2022-01-03 15:51:10|2438.7|2438.2|2438.95|2438.45|2439.07|2438.57|2438.7|2438.2|64
1641225080000|2022-01-03 15:51:20|2439.07|2438.57|2439.2|2438.7|2439.2|2438.7|2439.07|2438.57|22
1641225090000|2022-01-03 15:51:30|2438.95|2438.45|2439.2|2438.7|2439.45|2438.95|2438.95|2438.45|261
1641225100000|2022-01-03 15:51:40|2439.45|2438.95|2439.7|2439.2|2439.7|2439.2|2439.45|2438.95|51
1641225110000|2022-01-03 15:51:50|2439.95|2439.45|2440.07|2439.57|2440.2|2439.7|2439.95|2439.45|89
1641225120000|2022-01-03 15:52:00|2440.2|2439.7|2440.2|2439.7|2440.45|2439.95|2439.95|2439.45|63
1641225130000|2022-01-03 15:52:10|2439.95|2439.45|2440.45|2439.95|2440.45|2439.95|2439.95|2439.45|132
1641225140000|2022-01-03 15:52:20|2440.7|2440.2|2440.7|2440.2|2440.7|2440.2|2440.45|2439.95|39
1641225150000|2022-01-03 15:52:30|2440.57|2440.07|2440.95|2440.45|2440.95|2440.45|2440.45|2439.95|37
1641225160000|2022-01-03 15:52:40|2440.82|2440.32|2440.45|2439.95|2440.82|2440.32|2440.45|2439.95|22
1641225170000|2022-01-03 15:52:50|2440.57|2440.07|2440.7|2440.2|2440.7|2440.2|2440.57|2440.07|20
1641225180000|2022-01-03 15:53:00|2440.45|2439.95|2440.45|2439.95|2440.57|2440.07|2440.45|2439.95|140
1641225190000|2022-01-03 15:53:10|2440.32|2439.82|2440.45|2439.95|2440.45|2439.95|2440.32|2439.82|107
1641225200000|2022-01-03 15:53:20|2440.7|2440.2|2440.7|2440.2|2440.7|2440.2|2440.7|2440.2|13
1641225210000|2022-01-03 15:53:30|2440.57|2440.07|2440.7|2440.2|2440.7|2440.2|2440.45|2439.95|20
1641225220000|2022-01-03 15:53:40|2440.82|2440.32|2440.95|2440.45|2440.95|2440.45|2440.7|2440.2|65
1641225230000|2022-01-03 15:53:50|2440.82|2440.32|2440.95|2440.45|2440.95|2440.45|2440.7|2440.2|27
1641225240000|2022-01-03 15:54:00|2440.82|2440.32|2440.7|2440.2|2440.95|2440.45|2440.7|2440.2|8
1641225250000|2022-01-03 15:54:10|2440.82|2440.32|2440.7|2440.2|2440.95|2440.45|2440.7|2440.2|22
1641225260000|2022-01-03 15:54:20|2440.95|2440.45|2441.2|2440.7|2441.45|2440.95|2440.82|2440.32|133
1641225270000|2022-01-03 15:54:30|2441.07|2440.57|2441.2|2440.7|2441.2|2440.7|2440.95|2440.45|22
1641225280000|2022-01-03 15:54:40|2441.45|2440.95|2441.7|2441.2|2441.7|2441.2|2441.45|2440.95|22
1641225290000|2022-01-03 15:54:50|2441.82|2441.32|2441.95|2441.45|2441.95|2441.45|2441.45|2440.95|64
1641225300000|2022-01-03 15:55:00|2442.07|2441.57|2442.2|2441.7|2442.2|2441.7|2441.95|2441.45|32
1641225310000|2022-01-03 15:55:10|2442.07|2441.57|2441.95|2441.45|2442.2|2441.7|2441.82|2441.32|45
1641225320000|2022-01-03 15:55:20|2441.82|2441.32|2441.95|2441.45|2441.95|2441.45|2441.82|2441.32|146
1641225330000|2022-01-03 15:55:30|||||||||4
1641225340000|2022-01-03 15:55:40|2442.2|2441.7|2442.2|2441.7|2442.45|2441.95|2442.2|2441.7|36
1641225350000|2022-01-03 15:55:50|2442.32|2441.82|2442.2|2441.7|2442.32|2441.82|2442.2|2441.7|17
1641225360000|2022-01-03 15:56:00|2442.32|2441.82|2442.95|2442.45|2442.95|2442.45|2442.2|2441.7|42
1641225370000|2022-01-03 15:56:10|2443.2|2442.7|2442.95|2442.45|2443.2|2442.7|2442.95|2442.45|25
1641225380000|2022-01-03 15:56:20|2443.2|2442.7|2443.7|2443.2|2443.7|2443.2|2443.2|2442.7|88
1641225390000|2022-01-03 15:56:30|2443.57|2443.07|2443.95|2443.45|2443.95|2443.45|2443.57|2443.07|47
1641225400000|2022-01-03 15:56:40|2443.82|2443.32|2443.95|2443.45|2443.95|2443.45|2443.7|2443.2|25
1641225410000|2022-01-03 15:56:50|2443.82|2443.32|2443.95|2443.45|2443.95|2443.45|2443.82|2443.32|36
1641225420000|2022-01-03 15:57:00|2443.82|2443.32|2443.95|2443.45|2443.95|2443.45|2443.82|2443.32|59
1641225430000|2022-01-03 15:57:10|2443.82|2443.32|2443.95|2443.45|2443.95|2443.45|2443.82|2443.32|33
1641225440000|2022-01-03 15:57:20|2444.2|2443.7|2443.95|2443.45|2444.2|2443.7|2443.95|2443.45|52
1641225450000|2022-01-03 15:57:30|2443.82|2443.32|2443.95|2443.45|2443.95|2443.45|2443.82|2443.32|32
1641225460000|2022-01-03 15:57:40|||||||||20
1641225470000|2022-01-03 15:57:50|||||||||1
1641225480000|2022-01-03 15:58:00|||||||||6
1641225490000|2022-01-03 15:58:10|2444.2|2443.7|2443.95|2443.45|2444.2|2443.7|2443.95|2443.45|70
1641225500000|2022-01-03 15:58:20|2443.82|2443.32|2443.95|2443.45|2443.95|2443.45|2443.82|2443.32|20
1641225510000|2022-01-03 15:58:30|2443.82|2443.32|2443.95|2443.45|2444.2|2443.7|2443.82|2443.32|117
1641225520000|2022-01-03 15:58:40|2444.07|2443.57|2444.2|2443.7|2444.2|2443.7|2444.07|2443.57|34
1641225530000|2022-01-03 15:58:50|||||||||2
1641225540000|2022-01-03 15:59:00|2444.07|2443.57|2444.45|2443.95|2444.45|2443.95|2444.07|2443.57|94
1641225550000|2022-01-03 15:59:10|2444.32|2443.82|2444.45|2443.95|2444.45|2443.95|2444.2|2443.7|17
1641225560000|2022-01-03 15:59:20|2444.32|2443.82|2444.2|2443.7|2444.32|2443.82|2444.2|2443.7|4
1641225570000|2022-01-03 15:59:30|2444.32|2443.82|2444.7|2444.2|2444.7|2444.2|2444.32|2443.82|53
1641225580000|2022-01-03 15:59:40|2444.95|2444.45|2444.7|2444.2|2444.95|2444.45|2444.7|2444.2|34
1641225590000|2022-01-03 15:59:50|||||||||2
1641225600000|2022-01-03 16:00:00|2444.95|2444.45|2445.2|2444.7|2445.2|2444.7|2444.95|2444.45|54
1641225610000|2022-01-03 16:00:10|2445.32|2444.82|2445.2|2444.7|2445.32|2444.82|2445.2|2444.7|22
1641225620000|2022-01-03 16:00:20|2445.07|2444.57|2443.95|2443.45|2445.07|2444.57|2443.95|2443.45|156
1641225630000|2022-01-03 16:00:30|2444.2|2443.7|2443.95|2443.45|2444.2|2443.7|2443.82|2443.32|72
1641225640000|2022-01-03 16:00:40|2444.07|2443.57|2443.32|2442.82|2444.07|2443.57|2443.32|2442.82|49
1641225650000|2022-01-03 16:00:50|2443.2|2442.7|2443.2|2442.7|2443.2|2442.7|2443.2|2442.7|19
1641225660000|2022-01-03 16:01:00|2443.32|2442.82|2443.45|2442.95|2443.45|2442.95|2443.32|2442.82|18
1641225670000|2022-01-03 16:01:10|2443.7|2443.2|2443.45|2442.95|2443.7|2443.2|2443.45|2442.95|36
1641225680000|2022-01-03 16:01:20|2443.2|2442.7|2443.45|2442.95|2443.45|2442.95|2443.2|2442.7|25
1641225690000|2022-01-03 16:01:30|2443.57|2443.07|2443.95|2443.45|2443.95|2443.45|2443.57|2443.07|24
1641225700000|2022-01-03 16:01:40|2443.82|2443.32|2443.95|2443.45|2443.95|2443.45|2443.7|2443.2|50
1641225710000|2022-01-03 16:01:50|2444.07|2443.57|2444.07|2443.57|2444.2|2443.7|2443.95|2443.45|39
1641225720000|2022-01-03 16:02:00|2444.2|2443.7|2443.95|2443.45|2444.2|2443.7|2443.82|2443.32|105
1641225730000|2022-01-03 16:02:10|2443.82|2443.32|2443.45|2442.95|2443.82|2443.32|2443.45|2442.95|33
1641225740000|2022-01-03 16:02:20|2443.2|2442.7|2443.2|2442.7|2443.45|2442.95|2443.2|2442.7|31
1641225770000|2022-01-03 16:02:50|2443.32|2442.82|2443.2|2442.7|2443.45|2442.95|2443.2|2442.7|38
1641225780000|2022-01-03 16:03:00|2442.95|2442.45|2443.2|2442.7|2443.2|2442.7|2442.95|2442.45|21
1641225790000|2022-01-03 16:03:10|2443.45|2442.95|2443.57|2443.07|2443.57|2443.07|2443.32|2442.82|23
1641225800000|2022-01-03 16:03:20|2443.45|2442.95|2443.7|2443.2|2443.7|2443.2|2443.45|2442.95|6
1641225810000|2022-01-03 16:03:30|2443.95|2443.45|2443.7|2443.2|2443.95|2443.45|2443.57|2443.07|41
1641225820000|2022-01-03 16:03:40|||||||||1
1641225840000|2022-01-03 16:04:00|2444.2|2443.7|2443.45|2442.95|2444.2|2443.7|2443.45|2442.95|89
1641225850000|2022-01-03 16:04:10|2443.2|2442.7|2442.95|2442.45|2443.2|2442.7|2442.95|2442.45|34
1641225860000|2022-01-03 16:04:20|2442.82|2442.32|2442.45|2441.95|2442.82|2442.32|2442.45|2441.95|17
1641225870000|2022-01-03 16:04:30|2442.57|2442.07|2442.7|2442.2|2442.95|2442.45|2442.57|2442.07|26
1641225880000|2022-01-03 16:04:40|2442.82|2442.32|2442.95|2442.45|2442.95|2442.45|2442.82|2442.32|5
1641225890000|2022-01-03 16:04:50|2442.82|2442.32|2442.45|2441.95|2442.82|2442.32|2442.45|2441.95|78
1641225900000|2022-01-03 16:05:00|2442.2|2441.7|2442.32|2441.82|2442.45|2441.95|2442.2|2441.7|57
1641225910000|2022-01-03 16:05:10|2442.2|2441.7|2442.2|2441.7|2442.45|2441.95|2442.2|2441.7|4
1641225920000|2022-01-03 16:05:20|2441.95|2441.45|2441.95|2441.45|2441.95|2441.45|2441.95|2441.45|8
1641225930000|2022-01-03 16:05:30|2442.2|2441.7|2441.95|2441.45|2442.2|2441.7|2441.95|2441.45|3
1641225940000|2022-01-03 16:05:40|2442.07|2441.57|2442.2|2441.7|2442.45|2441.95|2441.95|2441.45|57
1641225950000|2022-01-03 16:05:50|2442.07|2441.57|2441.95|2441.45|2442.2|2441.7|2441.95|2441.45|48
1641225960000|2022-01-03 16:06:00|2442.2|2441.7|2442.07|2441.57|2442.2|2441.7|2441.95|2441.45|11
1641225970000|2022-01-03 16:06:10|2441.95|2441.45|2441.95|2441.45|2442.2|2441.7|2441.95|2441.45|10
1641225980000|2022-01-03 16:06:20|2441.82|2441.32|2441.45|2440.95|2441.95|2441.45|2441.45|2440.95|17
1641225990000|2022-01-03 16:06:30|2441.57|2441.07|2441.57|2441.07|2441.57|2441.07|2441.45|2440.95|6
1641226000000|2022-01-03 16:06:40|2441.45|2440.95|2441.95|2441.45|2441.95|2441.45|2441.45|2440.95|13
1641226010000|2022-01-03 16:06:50|2441.82|2441.32|2441.95|2441.45|2441.95|2441.45|2441.7|2441.2|14
1641226020000|2022-01-03 16:07:00|2441.82|2441.32|2441.7|2441.2|2441.95|2441.45|2441.57|2441.07|11
1641226030000|2022-01-03 16:07:10|2441.57|2441.07|2441.45|2440.95|2441.7|2441.2|2441.45|2440.95|12
1641226040000|2022-01-03 16:07:20|2441.32|2440.82|2440.95|2440.45|2441.32|2440.82|2440.95|2440.45|54
1641226050000|2022-01-03 16:07:30|2440.82|2440.32|2439.95|2439.45|2440.82|2440.32|2439.95|2439.45|79
1641226060000|2022-01-03 16:07:40|2439.82|2439.32|2439.45|2438.95|2439.82|2439.32|2439.45|2438.95|34
1641226070000|2022-01-03 16:07:50|2439.32|2438.82|2439.2|2438.7|2439.45|2438.95|2438.95|2438.45|19
1641226080000|2022-01-03 16:08:00|2439.07|2438.57|2438.7|2438.2|2439.07|2438.57|2438.7|2438.2|40
1641226090000|2022-01-03 16:08:10|2438.82|2438.32|2438.45|2437.95|2438.82|2438.32|2438.45|2437.95|25
1641226100000|2022-01-03 16:08:20|2438.7|2438.2|2438.32|2437.82|2438.95|2438.45|2438.32|2437.82|36
1641226110000|2022-01-03 16:08:30|2437.95|2437.45|2437.7|2437.2|2437.95|2437.45|2437.7|2437.2|157
1641226120000|2022-01-03 16:08:40|2437.82|2437.32|2437.7|2437.2|2437.82|2437.32|2437.57|2437.07|25
1641226130000|2022-01-03 16:08:50|2437.95|2437.45|2438.2|2437.7|2438.2|2437.7|2437.95|2437.45|55
1641226140000|2022-01-03 16:09:00|2438.07|2437.57|2438.7|2438.2|2438.7|2438.2|2437.95|2437.45|36
1641226150000|2022-01-03 16:09:10|2438.45|2437.95|2438.7|2438.2|2438.7|2438.2|2438.45|2437.95|51
1641226160000|2022-01-03 16:09:20|2438.57|2438.07|2438.45|2437.95|2438.57|2438.07|2438.2|2437.7|20
1641226170000|2022-01-03 16:09:30|||||||||1
1641226180000|2022-01-03 16:09:40|2438.7|2438.2|2438.95|2438.45|2438.95|2438.45|2438.7|2438.2|16
1641226190000|2022-01-03 16:09:50|2439.2|2438.7|2438.95|2438.45|2439.2|2438.7|2438.95|2438.45|13
1641226200000|2022-01-03 16:10:00|2439.07|2438.57|2439.45|2438.95|2439.45|2438.95|2438.95|2438.45|19
1641226210000|2022-01-03 16:10:10|2439.2|2438.7|2438.95|2438.45|2439.2|2438.7|2438.95|2438.45|22
1641226230000|2022-01-03 16:10:30|2438.7|2438.2|2438.7|2438.2|2438.7|2438.2|2438.7|2438.2|9
1641226240000|2022-01-03 16:10:40|2438.82|2438.32|2438.7|2438.2|2438.82|2438.32|2438.45|2437.95|101
1641226250000|2022-01-03 16:10:50|2438.57|2438.07|2438.45|2437.95|2438.7|2438.2|2438.45|2437.95|24
1641226260000|2022-01-03 16:11:00|2438.32|2437.82|2438.2|2437.7|2438.45|2437.95|2438.2|2437.7|55
1641226270000|2022-01-03 16:11:10|2438.07|2437.57|2438.2|2437.7|2438.2|2437.7|2438.07|2437.57|16
1641226280000|2022-01-03 16:11:20|2438.07|2437.57|2437.45|2436.95|2438.07|2437.57|2437.2|2436.7|25
1641226290000|2022-01-03 16:11:30|2437.7|2437.2|2437.95|2437.45|2437.95|2437.45|2437.45|2436.95|76
1641226300000|2022-01-03 16:11:40|2438.2|2437.7|2438.57|2438.07|2438.57|2438.07|2438.2|2437.7|50
1641226310000|2022-01-03 16:11:50|2438.45|2437.95|2438.7|2438.2|2438.95|2438.45|2438.45|2437.95|95
1641226320000|2022-01-03 16:12:00|2438.82|2438.32|2438.7|2438.2|2438.82|2438.32|2438.7|2438.2|24
1641226330000|2022-01-03 16:12:10|2438.57|2438.07|2437.95|2437.45|2438.57|2438.07|2437.57|2437.07|65
1641226340000|2022-01-03 16:12:20|2438.07|2437.57|2438.2|2437.7|2438.2|2437.7|2437.95|2437.45|22
1641226350000|2022-01-03 16:12:30|2437.7|2437.2|2438.2|2437.7|2438.2|2437.7|2437.7|2437.2|75
1641226360000|2022-01-03 16:12:40|2438.32|2437.82|2438.07|2437.57|2438.45|2437.95|2437.95|2437.45|43
1641226370000|2022-01-03 16:12:50|2437.95|2437.45|2438.07|2437.57|2438.45|2437.95|2437.95|2437.45|46
1641226380000|2022-01-03 16:13:00|2438.2|2437.7|2438.32|2437.82|2438.32|2437.82|2437.95|2437.45|31
1641226390000|2022-01-03 16:13:10|2438.2|2437.7|2437.95|2437.45|2438.2|2437.7|2437.7|2437.2|33
1641226400000|2022-01-03 16:13:20|2438.07|2437.57|2438.45|2437.95|2438.45|2437.95|2437.7|2437.2|73
1641226410000|2022-01-03 16:13:30|2438.95|2438.45|2438.7|2438.2|2439.2|2438.7|2438.7|2438.2|121
1641226420000|2022-01-03 16:13:40|2438.82|2438.32|2438.82|2438.32|2439.2|2438.7|2438.7|2438.2|71
1641226430000|2022-01-03 16:13:50|2438.95|2438.45|2439.2|2438.7|2439.2|2438.7|2438.95|2438.45|29
1641226440000|2022-01-03 16:14:00|2439.32|2438.82|2439.32|2438.82|2439.45|2438.95|2439.07|2438.57|117
1641226450000|2022-01-03 16:14:10|2439.2|2438.7|2439.2|2438.7|2439.2|2438.7|2438.95|2438.45|42
1641226460000|2022-01-03 16:14:20|2438.7|2438.2|2438.95|2438.45|2438.95|2438.45|2438.7|2438.2|27
1641226470000|2022-01-03 16:14:30|2439.2|2438.7|2439.7|2439.2|2439.82|2439.32|2439.2|2438.7|83
1641226480000|2022-01-03 16:14:40|2439.32|2438.82|2439.45|2438.95|2439.45|2438.95|2439.2|2438.7|66
1641226490000|2022-01-03 16:14:50|2439.57|2439.07|2439.7|2439.2|2439.82|2439.32|2439.45|2438.95|42
1641226500000|2022-01-03 16:15:00|2439.82|2439.32|2439.57|2439.07|2439.95|2439.45|2439.45|2438.95|127
1641226510000|2022-01-03 16:15:10|2439.7|2439.2|2439.2|2438.7|2439.7|2439.2|2439.2|2438.7|90
1641226520000|2022-01-03 16:15:20|2439.32|2438.82|2439.2|2438.7|2439.32|2438.82|2439.2|2438.7|38
1641226530000|2022-01-03 16:15:30|2439.07|2438.57|2439.2|2438.7|2439.2|2438.7|2438.95|2438.45|30
1641226540000|2022-01-03 16:15:40|2439.07|2438.57|2438.95|2438.45|2439.07|2438.57|2438.82|2438.32|54
1641226550000|2022-01-03 16:15:50|2438.82|2438.32|2438.95|2438.45|2438.95|2438.45|2438.7|2438.2|31
1641226560000|2022-01-03 16:16:00|2439.07|2438.57|2439.2|2438.7|2439.45|2438.95|2439.07|2438.57|143
1641226570000|2022-01-03 16:16:10|2439.32|2438.82|2439.45|2438.95|2439.45|2438.95|2439.32|2438.82|19
1641226580000|2022-01-03 16:16:20|2439.32|2438.82|2439.2|2438.7|2439.45|2438.95|2438.95|2438.45|58
1641226590000|2022-01-03 16:16:30|2439.07|2438.57|2439.2|2438.7|2439.2|2438.7|2438.95|2438.45|49
1641226600000|2022-01-03 16:16:40|2439.32|2438.82|2440.45|2439.95|2440.45|2439.95|2439.32|2438.82|81
1641226610000|2022-01-03 16:16:50|2440.7|2440.2|2440.95|2440.45|2441.2|2440.7|2440.7|2440.2|114
1641226620000|2022-01-03 16:17:00|2440.82|2440.32|2440.7|2440.2|2441.07|2440.57|2440.57|2440.07|128
1641226630000|2022-01-03 16:17:10|2440.57|2440.07|2440.7|2440.2|2440.95|2440.45|2440.45|2439.95|149
1641226640000|2022-01-03 16:17:20|2440.82|2440.32|2440.95|2440.45|2440.95|2440.45|2440.7|2440.2|60
1641226650000|2022-01-03 16:17:30|2440.82|2440.32|2441.57|2441.07|2441.7|2441.2|2440.82|2440.32|87
1641226660000|2022-01-03 16:17:40|2441.45|2440.95|2441.7|2441.2|2441.7|2441.2|2441.45|2440.95|33
1641226670000|2022-01-03 16:17:50|2441.57|2441.07|2441.45|2440.95|2441.7|2441.2|2441.32|2440.82|42
1641226680000|2022-01-03 16:18:00|2441.57|2441.07|2441.45|2440.95|2441.7|2441.2|2441.45|2440.95|40
1641226690000|2022-01-03 16:18:10|2441.32|2440.82|2441.57|2441.07|2441.57|2441.07|2441.2|2440.7|59
1641226700000|2022-01-03 16:18:20|2441.45|2440.95|2441.45|2440.95|2441.45|2440.95|2441.45|2440.95|22
1641226710000|2022-01-03 16:18:30|2441.32|2440.82|2441.7|2441.2|2441.7|2441.2|2441.2|2440.7|74
1641226720000|2022-01-03 16:18:40|2441.95|2441.45|2442.2|2441.7|2442.45|2441.95|2441.95|2441.45|109
1641226730000|2022-01-03 16:18:50|2442.32|2441.82|2442.2|2441.7|2442.45|2441.95|2442.2|2441.7|34
1641226740000|2022-01-03 16:19:00|2442.32|2441.82|2442.2|2441.7|2442.7|2442.2|2442.2|2441.7|100
1641226750000|2022-01-03 16:19:10|2442.32|2441.82|2442.2|2441.7|2442.45|2441.95|2442.2|2441.7|42
1641226760000|2022-01-03 16:19:20|2442.45|2441.95|2442.2|2441.7|2442.45|2441.95|2442.07|2441.57|53
1641226770000|2022-01-03 16:19:30|2442.32|2441.82|2442.7|2442.2|2442.7|2442.2|2442.32|2441.82|64
1641226780000|2022-01-03 16:19:40|||||||||37
1641226790000|2022-01-03 16:19:50|2442.82|2442.32|2442.95|2442.45|2442.95|2442.45|2442.82|2442.32|50
1641226800000|2022-01-03 16:20:00|2442.82|2442.32|2441.95|2441.45|2442.82|2442.32|2441.95|2441.45|167
1641226810000|2022-01-03 16:20:10|2442.07|2441.57|2442.45|2441.95|2442.45|2441.95|2441.95|2441.45|97
1641226820000|2022-01-03 16:20:20|2442.2|2441.7|2442.07|2441.57|2442.45|2441.95|2442.07|2441.57|112
1641226830000|2022-01-03 16:20:30|2442.2|2441.7|2442.2|2441.7|2442.2|2441.7|2441.95|2441.45|32
1641226840000|2022-01-03 16:20:40|2441.95|2441.45|2441.95|2441.45|2442.07|2441.57|2441.7|2441.2|196
1641226850000|2022-01-03 16:20:50|2441.7|2441.2|2441.45|2440.95|2441.95|2441.45|2441.45|2440.95|104
1641226860000|2022-01-03 16:21:00|2441.32|2440.82|2441.45|2440.95|2441.45|2440.95|2441.2|2440.7|120
1641226870000|2022-01-03 16:21:10|2441.57|2441.07|2441.95|2441.45|2441.95|2441.45|2441.57|2441.07|39
1641226880000|2022-01-03 16:21:20|2442.2|2441.7|2442.2|2441.7|2442.32|2441.82|2442.2|2441.7|79
1641226890000|2022-01-03 16:21:30|2442.07|2441.57|2441.95|2441.45|2442.07|2441.57|2441.95|2441.45|63
1641226900000|2022-01-03 16:21:40|||||||||75
1641226910000|2022-01-03 16:21:50|2442.07|2441.57|2441.95|2441.45|2442.07|2441.57|2441.95|2441.45|46
1641226920000|2022-01-03 16:22:00|2442.07|2441.57|2441.95|2441.45|2442.07|2441.57|2441.95|2441.45|112
1641226930000|2022-01-03 16:22:10|2442.07|2441.57|2442.2|2441.7|2442.2|2441.7|2441.95|2441.45|67
1641226940000|2022-01-03 16:22:20|2442.32|2441.82|2442.2|2441.7|2442.57|2442.07|2442.2|2441.7|108
1641226950000|2022-01-03 16:22:30|2442.32|2441.82|2442.45|2441.95|2442.57|2442.07|2442.32|2441.82|74
1641226960000|2022-01-03 16:22:40|||||||||61
1641226970000|2022-01-03 16:22:50|2442.57|2442.07|2442.57|2442.07|2442.57|2442.07|2442.45|2441.95|43
1641226980000|2022-01-03 16:23:00|2442.7|2442.2|2442.07|2441.57|2442.7|2442.2|2441.82|2441.32|176
1641226990000|2022-01-03 16:23:10|2441.95|2441.45|2442.45|2441.95|2442.45|2441.95|2441.95|2441.45|43
1641227000000|2022-01-03 16:23:20|2442.32|2441.82|2442.2|2441.7|2442.32|2441.82|2442.07|2441.57|47
1641227010000|2022-01-03 16:23:30|2442.07|2441.57|2441.95|2441.45|2442.07|2441.57|2441.95|2441.45|93
1641227020000|2022-01-03 16:23:40|2441.82|2441.32|2442.2|2441.7|2442.2|2441.7|2441.7|2441.2|77
1641227030000|2022-01-03 16:23:50|||||||||37
1641227040000|2022-01-03 16:24:00|||||||||121
1641227050000|2022-01-03 16:24:10|||||||||171
1641227060000|2022-01-03 16:24:20|2442.32|2441.82|2442.2|2441.7|2442.32|2441.82|2442.2|2441.7|166
1641227070000|2022-01-03 16:24:30|||||||||134
1641227080000|2022-01-03 16:24:40|2441.95|2441.45|2442.2|2441.7|2442.2|2441.7|2441.95|2441.45|279
1641227090000|2022-01-03 16:24:50|2442.07|2441.57|2442.39|2440.89|2442.43|2441.82|2441.95|2440.89|227
1641227100000|2022-01-03 16:25:00|2442.35|2440.85|2442.58|2441.08|2442.77|2441.27|2442.35|2440.85|15
1641227110000|2022-01-03 16:25:10|2442.54|2441.04|2442.6|2441.1|2442.73|2441.23|2442.54|2441.04|0
1641227120000|2022-01-03 16:25:20|2442.62|2441.12|2442.2|2440.7|2442.69|2441.19|2442.2|2440.7|0
1641227130000|2022-01-03 16:25:30|2442.24|2440.74|2442.24|2440.74|2442.46|2440.96|2442.01|2440.51|0
1641227140000|2022-01-03 16:25:40|2442.33|2440.83|2442.39|2440.89|2442.43|2440.93|2442.16|2440.66|0
1641227150000|2022-01-03 16:25:50|2442.43|2440.93|2442.65|2441.15|2442.69|2441.19|2442.43|2440.93|0
1641227160000|2022-01-03 16:26:00|2442.61|2441.11|2442.73|2441.23|2442.84|2441.34|2442.58|2441.08|0
1641227170000|2022-01-03 16:26:10|2442.54|2441.04|2441.71|2440.21|2442.54|2441.04|2441.67|2440.17|0
1641227180000|2022-01-03 16:26:20|2441.69|2440.19|2441.75|2440.25|2441.75|2440.25|2441.69|2440.19|0
1641227190000|2022-01-03 16:26:30|2441.56|2440.06|2442.2|2440.7|2442.24|2440.74|2441.52|2440.02|0
1641227200000|2022-01-03 16:26:40|2442.22|2440.72|2442.2|2440.7|2442.24|2440.74|2441.97|2440.47|0
1641227210000|2022-01-03 16:26:50|2442.24|2440.74|2442.46|2440.96|2442.5|2441|2442.24|2440.74|0
1641227220000|2022-01-03 16:27:00|2442.43|2440.93|2442.99|2441.49|2443.22|2441.72|2442.43|2440.93|0
1641227230000|2022-01-03 16:27:10|2443.03|2441.53|2443.03|2441.53|2443.26|2441.76|2443.03|2441.53|0
1641227240000|2022-01-03 16:27:20|2443.07|2441.57|2442.81|2441.31|2443.07|2441.57|2442.73|2441.23|0
1641227250000|2022-01-03 16:27:30|2442.77|2441.27|2442.46|2440.96|2442.92|2441.42|2442.46|2440.96|0
1641227260000|2022-01-03 16:27:40|2442.48|2440.98|2442.77|2441.27|2442.96|2441.46|2442.46|2440.96|0
1641227270000|2022-01-03 16:27:50|2442.96|2441.46|2442.73|2441.23|2442.96|2441.46|2442.46|2440.96|1390
1641227280000|2022-01-03 16:28:00|2442.77|2441.27|2442.73|2441.23|2442.77|2441.27|2442.58|2441.08|0
1641227290000|2022-01-03 16:28:10|2442.65|2441.15|2443.03|2441.53|2443.07|2441.57|2442.61|2441.11|0
1641227300000|2022-01-03 16:28:20|2442.84|2441.34|2442.5|2441|2442.84|2441.34|2442.5|2441|0
1641227310000|2022-01-03 16:28:30|2442.54|2441.04|2442.08|2440.58|2442.63|2441.13|2442.08|2440.58|0
1641227320000|2022-01-03 16:28:40|2442.12|2440.62|2442.37|2440.87|2442.5|2441|2442.08|2440.58|0
1641227330000|2022-01-03 16:28:50|2442.46|2440.96|2442.73|2441.23|2442.73|2441.23|2442.27|2440.77|0
1641227340000|2022-01-03 16:29:00|2442.91|2441.41|2442.93|2441.43|2443.12|2441.62|2442.61|2441.11|0
1641227350000|2022-01-03 16:29:10|2443.03|2441.53|2442.8|2441.3|2443.33|2441.83|2442.8|2441.3|0
1641227360000|2022-01-03 16:29:20|2442.99|2441.49|2443.39|2441.89|2443.71|2442.21|2442.99|2441.49|0
1641227370000|2022-01-03 16:29:30|2443.48|2441.98|2444.28|2442.78|2444.28|2442.78|2443.48|2441.98|0
1641227380000|2022-01-03 16:29:40|2444.46|2442.96|2444.89|2443.39|2444.93|2443.43|2444.46|2442.96|0
1641227390000|2022-01-03 16:29:50|2444.7|2443.2|2444.51|2443.01|2444.7|2443.2|2444.29|2442.79|0
1641227400000|2022-01-03 16:30:00|2444.32|2442.82|2443.25|2441.75|2444.32|2442.82|2443.21|2441.71|12
1641227410000|2022-01-03 16:30:10|2443.34|2441.84|2446.27|2444.87|2446.27|2444.87|2443.3|2441.8|0
1641227420000|2022-01-03 16:30:20|2446.15|2444.75|2445.77|2444.37|2446.15|2444.75|2445.77|2444.37|1
1641227450000|2022-01-03 16:30:50|2445.65|2444.25|2445.52|2444.12|2445.65|2444.25|2445.52|2444.12|0
1641227470000|2022-01-03 16:31:10|2445.65|2444.25|2445.65|2444.25|2445.9|2444.5|2445.65|2444.25|11
1641227480000|2022-01-03 16:31:20|||||||||2
1641227500000|2022-01-03 16:31:40|2445.4|2444|2445.4|2444|2445.65|2444.25|2445.4|2444|8
1641227510000|2022-01-03 16:31:50|||||||||5
1641227530000|2022-01-03 16:32:10|||||||||5
1641227550000|2022-01-03 16:32:30|||||||||1896
1641227580000|2022-01-03 16:33:00|2445.52|2444.12|2445.4|2444|2445.52|2444.12|2445.4|2444|4
1641227610000|2022-01-03 16:33:30|||||||||5
1641227620000|2022-01-03 16:33:40|||||||||1
1641227640000|2022-01-03 16:34:00|2445.27|2443.87|2445.4|2444|2445.4|2444|2445.27|2443.87|14
1641227660000|2022-01-03 16:34:20|2445.27|2443.87|2444.9|2443.5|2445.27|2443.87|2444.9|2443.5|54
1641227670000|2022-01-03 16:34:30|2444.65|2443.25|2445.02|2443.62|2445.15|2443.75|2444.65|2443.25|24
1641227680000|2022-01-03 16:34:40|2444.9|2443.5|2444.52|2443.12|2444.9|2443.5|2444.4|2443|45
1641227690000|2022-01-03 16:34:50|2444.65|2443.25|2444.65|2443.25|2444.65|2443.25|2444.65|2443.25|2
1641227700000|2022-01-03 16:35:00|2444.9|2443.5|2444.52|2443.12|2444.9|2443.5|2444.4|2443|22
1641227720000|2022-01-03 16:35:20|2444.65|2443.25|2444.52|2443.12|2444.65|2443.25|2444.52|2443.12|35
1641227730000|2022-01-03 16:35:30|2444.4|2443|2443.65|2442.25|2444.4|2443|2443.65|2442.25|21
1641227740000|2022-01-03 16:35:40|2443.52|2442.12|2443.15|2441.75|2443.65|2442.25|2443.15|2441.75|20
1641227750000|2022-01-03 16:35:50|2442.9|2441.5|2441.52|2440.12|2442.9|2441.5|2441.4|2440|38
1641227760000|2022-01-03 16:36:00|2442.27|2440.87|2442.4|2441|2442.4|2441|2442.15|2440.75|8
1641227770000|2022-01-03 16:36:10|2442.52|2441.12|2442.4|2441|2442.52|2441.12|2442.4|2441|30
1641227780000|2022-01-03 16:36:20|||||||||1845
1641227800000|2022-01-03 16:36:40|2443.15|2441.75|2443.27|2441.87|2443.4|2442|2443.15|2441.75|2
1641227820000|2022-01-03 16:37:00|2443.15|2441.75|2443.15|2441.75|2443.15|2441.75|2443.15|2441.75|5
1641227830000|2022-01-03 16:37:10|2443.52|2442.12|2443.52|2442.12|2443.52|2442.12|2443.52|2442.12|8
1641227840000|2022-01-03 16:37:20|2443.4|2442|2442.27|2440.87|2443.4|2442|2442.27|2440.87|19
1641227850000|2022-01-03 16:37:30|2442.15|2440.75|2442.15|2440.75|2442.27|2440.87|2442.15|2440.75|0
1641227860000|2022-01-03 16:37:40|2441.9|2440.5|2441.9|2440.5|2441.9|2440.5|2441.9|2440.5|0
1641227880000|2022-01-03 16:38:00|2441.27|2439.87|2441.27|2439.87|2441.27|2439.87|2441.15|2439.75|7
1641227900000|2022-01-03 16:38:20|||||||||1
1641227910000|2022-01-03 16:38:30|2441.52|2440.12|2441.15|2439.75|2441.77|2440.37|2441.15|2439.75|10
1641227990000|2022-01-03 16:39:50|2441.02|2439.62|2440.9|2439.5|2441.02|2439.62|2440.9|2439.5|0
1641228000000|2022-01-03 16:40:00|2440.77|2439.37|2440.77|2439.37|2440.77|2439.37|2440.77|2439.37|0
1641228050000|2022-01-03 16:40:50|2441.02|2439.62|2441.02|2439.62|2441.02|2439.62|2441.02|2439.62|6
1641228060000|2022-01-03 16:41:00|2441.27|2439.87|2441.27|2439.87|2441.27|2439.87|2441.27|2439.87|0
1641228080000|2022-01-03 16:41:20|2441.52|2440.12|2441.52|2440.12|2441.52|2440.12|2441.52|2440.12|6
1641228100000|2022-01-03 16:41:40|2442.4|2441|2442.4|2441|2442.4|2441|2442.4|2441|12
1641228110000|2022-01-03 16:41:50|2442.52|2441.12|2442.52|2441.12|2442.52|2441.12|2442.52|2441.12|0
1641228130000|2022-01-03 16:42:10|2442.65|2441.25|2443.4|2442|2443.52|2442.12|2442.65|2441.25|9
1641228140000|2022-01-03 16:42:20|2443.15|2441.75|2443.27|2441.87|2443.27|2441.87|2443.15|2441.75|0
1641228150000|2022-01-03 16:42:30|2442.27|2440.87|2441.9|2440.5|2442.27|2440.87|2441.9|2440.5|6
1641228160000|2022-01-03 16:42:40|2442.02|2440.62|2442.02|2440.62|2442.02|2440.62|2442.02|2440.62|0
1641228170000|2022-01-03 16:42:50|2442.15|2440.75|2442.15|2440.75|2442.15|2440.75|2442.15|2440.75|0
1641228180000|2022-01-03 16:43:00|2442.02|2440.62|2442.02|2440.62|2442.02|2440.62|2442.02|2440.62|0
1641228240000|2022-01-03 16:44:00|2441.9|2440.5|2441.9|2440.5|2441.9|2440.5|2441.9|2440.5|0
1641228250000|2022-01-03 16:44:10|2442.65|2441.25|2442.9|2441.5|2442.9|2441.5|2442.65|2441.25|5
1641228270000|2022-01-03 16:44:30|2443.15|2441.75|2443.15|2441.75|2443.15|2441.75|2443.15|2441.75|0
1641228280000|2022-01-03 16:44:40|2443.02|2441.62|2443.02|2441.62|2443.02|2441.62|2443.02|2441.62|0
1641228310000|2022-01-03 16:45:10|2442.77|2441.37|2443.02|2441.62|2443.02|2441.62|2442.77|2441.37|8
1641228390000|2022-01-03 16:46:30|2442.77|2441.37|2443.4|2442|2443.4|2442|2441.77|2440.37|6
1641228400000|2022-01-03 16:46:40|2443.27|2441.87|2443.27|2441.87|2443.27|2441.87|2443.27|2441.87|0
1641228410000|2022-01-03 16:46:50|2443.02|2441.62|2443.02|2441.62|2443.02|2441.62|2443.02|2441.62|0
1641228420000|2022-01-03 16:47:00|||||||||1
1641228430000|2022-01-03 16:47:10|||||||||1
1641228440000|2022-01-03 16:47:20|2443.15|2441.75|2443.15|2441.75|2443.15|2441.75|2443.15|2441.75|0
1641228450000|2022-01-03 16:47:30|2443.52|2442.12|2443.4|2442|2443.52|2442.12|2443.4|2442|0
1641228480000|2022-01-03 16:48:00|2443.52|2442.12|2443.52|2442.12|2443.52|2442.12|2443.52|2442.12|0
1641228520000|2022-01-03 16:48:40|2443.65|2442.25|2443.65|2442.25|2443.65|2442.25|2443.65|2442.25|0
1641228550000|2022-01-03 16:49:10|2443.77|2442.37|2443.77|2442.37|2443.77|2442.37|2443.77|2442.37|0
1641228580000|2022-01-03 16:49:40|2443.02|2441.62|2442.77|2441.37|2443.02|2441.62|2442.77|2441.37|1
1641228590000|2022-01-03 16:49:50|2443.27|2441.87|2443.27|2441.87|2443.27|2441.87|2443.15|2441.75|0
1641228630000|2022-01-03 16:50:30|||||||||3
1641228670000|2022-01-03 16:51:10|2443.15|2441.75|2443.15|2441.75|2443.15|2441.75|2443.15|2441.75|0
1641228680000|2022-01-03 16:51:20|2442.52|2441.12|2442.9|2441.5|2442.9|2441.5|2442.52|2441.12|0
1641228800000|2022-01-03 16:53:20|2443.02|2441.62|2443.02|2441.62|2443.02|2441.62|2443.02|2441.62|0
1641228890000|2022-01-03 16:54:50|2443.15|2441.75|2443.65|2442.25|2443.65|2442.25|2443.15|2441.75|4
1641228900000|2022-01-03 16:55:00|2443.77|2442.37|2444.15|2442.75|2444.4|2443|2443.77|2442.37|3
1641228940000|2022-01-03 16:55:40|2444.27|2442.87|2444.27|2442.87|2444.27|2442.87|2444.27|2442.87|0
1641228970000|2022-01-03 16:56:10|2444.15|2442.75|2444.27|2442.87|2444.27|2442.87|2444.15|2442.75|0
1641229020000|2022-01-03 16:57:00|2444.15|2442.75|2443.52|2442.12|2444.27|2442.87|2443.52|2442.12|0
1641229030000|2022-01-03 16:57:10|2443.15|2441.75|2443.15|2441.75|2443.15|2441.75|2443.15|2441.75|1
1641229080000|2022-01-03 16:58:00|2443.02|2441.62|2442.9|2441.5|2443.02|2441.62|2442.77|2441.37|1
1641229110000|2022-01-03 16:58:30|2444.27|2442.87|2444.27|2442.87|2444.27|2442.87|2444.27|2442.87|1
1641229170000|2022-01-03 16:59:30|2444.02|2442.62|2444.15|2442.75|2444.15|2442.75|2444.02|2442.62|1
1641229180000|2022-01-03 16:59:40|2443.65|2442.25|2443.52|2442.12|2443.65|2442.25|2443.52|2442.12|0
1641229190000|2022-01-03 16:59:50|2443.15|2441.75|2443.01|2441.51|2443.15|2441.75|2443.01|2441.51|0
1641229200000|2022-01-03 17:00:00|2442.93|2441.43|2442.4|2440.9|2442.97|2441.47|2442.4|2440.9|0
1641229210000|2022-01-03 17:00:10|2442.44|2440.94|2442.89|2441.39|2443.1|2441.6|2442.44|2440.94|0
1641229220000|2022-01-03 17:00:20|2442.85|2441.35|2442.57|2441.07|2442.85|2441.35|2442.53|2441.03|0
1641229230000|2022-01-03 17:00:30|2442.48|2440.98|2442.4|2440.9|2442.53|2441.03|2442.4|2440.9|0
1641229240000|2022-01-03 17:00:40|2442.44|2440.94|2442.17|2440.67|2442.66|2441.16|2442.17|2440.67|0
1641229250000|2022-01-03 17:00:50|2442.21|2440.71|2442.1|2440.6|2442.21|2440.71|2441.91|2440.41|0
1641229260000|2022-01-03 17:01:00|2442.06|2440.56|2441.79|2440.29|2442.1|2440.6|2441.75|2440.25|0
1641229270000|2022-01-03 17:01:10|2441.83|2440.33|2441.83|2440.33|2441.83|2440.33|2441.79|2440.29|0
1641229280000|2022-01-03 17:01:20|2441.79|2440.29|2441.58|2440.08|2441.83|2440.33|2441.56|2440.06|0
1641229290000|2022-01-03 17:01:30|2441.56|2440.06|2441.49|2439.99|2441.66|2440.16|2441.45|2439.95|0
1641229300000|2022-01-03 17:01:40|2441.53|2440.03|2441.83|2440.33|2441.83|2440.33|2441.53|2440.03|0
1641229310000|2022-01-03 17:01:50|2441.8|2440.3|2441.49|2439.99|2441.8|2440.3|2441.26|2439.76|0
1641229320000|2022-01-03 17:02:00|2441.45|2439.95|2441.26|2439.76|2441.49|2439.99|2441.23|2439.73|0
1641229330000|2022-01-03 17:02:10|2441.23|2439.73|2441.26|2439.76|2441.3|2439.8|2441.23|2439.73|0
1641229340000|2022-01-03 17:02:20|2441.3|2439.8|2441.57|2440.07|2441.57|2440.07|2441.26|2439.76|0
1641229350000|2022-01-03 17:02:30|2441.66|2440.16|2441.8|2440.3|2441.83|2440.33|2441.53|2440.03|0
1641229360000|2022-01-03 17:02:40|2441.76|2440.26|2441.8|2440.3|2441.8|2440.3|2441.57|2440.07|0
1641229370000|2022-01-03 17:02:50|2441.89|2440.39|2441.89|2440.39|2442.02|2440.52|2441.76|2440.26|0
1641229380000|2022-01-03 17:03:00|2441.93|2440.43|2442.33|2440.83|2442.33|2440.83|2441.93|2440.43|0
1641229390000|2022-01-03 17:03:10|2442.36|2440.86|2442.69|2441.19|2442.69|2441.19|2442.36|2440.86|0
1641229400000|2022-01-03 17:03:20|2442.78|2441.28|2442.78|2441.28|2442.86|2441.36|2442.59|2441.09|0
1641229410000|2022-01-03 17:03:30|2442.82|2441.32|2442.74|2441.24|2442.97|2441.47|2442.74|2441.24|0
1641229420000|2022-01-03 17:03:40|2442.78|2441.28|2442.82|2441.32|2443.05|2441.55|2442.78|2441.28|0
1641229430000|2022-01-03 17:03:50|2442.78|2441.28|2442.82|2441.32|2442.86|2441.36|2442.74|2441.24|0
1641229440000|2022-01-03 17:04:00|2442.86|2441.36|2442.86|2441.36|2443.05|2441.55|2442.82|2441.32|0
1641229450000|2022-01-03 17:04:10|2442.9|2441.4|2443.08|2441.58|2443.12|2441.62|2442.9|2441.4|0
1641229460000|2022-01-03 17:04:20|2443.12|2441.62|2443.31|2441.81|2443.35|2441.85|2443.12|2441.62|0
1641229470000|2022-01-03 17:04:30|2443.35|2441.85|2443.5|2442|2443.58|2442.08|2443.35|2441.85|0
1641229480000|2022-01-03 17:04:40|2443.31|2441.81|2443.27|2441.77|2443.31|2441.81|2443.27|2441.77|0
1641229490000|2022-01-03 17:04:50|2443.23|2441.73|2443.27|2441.77|2443.27|2441.77|2443.05|2441.55|0
1641229500000|2022-01-03 17:05:00|2443.18|2441.68|2443.27|2441.77|2443.5|2442|2443.14|2441.64|0
1641229510000|2022-01-03 17:05:10|2443.31|2441.81|2443.25|2441.75|2443.31|2441.81|2443.23|2441.73|0
1641229520000|2022-01-03 17:05:20|2443.23|2441.73|2442.76|2441.26|2443.23|2441.73|2442.66|2441.16|0
1641229530000|2022-01-03 17:05:30|2442.66|2441.16|2442.8|2441.3|2442.89|2441.39|2442.63|2441.13|0
1641229540000|2022-01-03 17:05:40|2442.7|2441.2|2442.32|2440.82|2442.91|2441.41|2442.32|2440.82|0
1641229550000|2022-01-03 17:05:50|2442.28|2440.78|2442.55|2441.05|2442.55|2441.05|2442.28|2440.78|0
1641229560000|2022-01-03 17:06:00|2442.36|2440.86|2442.85|2441.35|2442.91|2441.41|2442.32|2440.82|0
1641229570000|2022-01-03 17:06:10|2442.81|2441.31|2442.85|2441.35|2442.85|2441.35|2442.81|2441.31|0
1641229580000|2022-01-03 17:06:20|2442.89|2441.39|2442.93|2441.43|2443.02|2441.52|2442.85|2441.35|0
1641229590000|2022-01-03 17:06:30|2442.97|2441.47|2442.93|2441.43|2442.97|2441.47|2442.89|2441.39|0
1641229600000|2022-01-03 17:06:40|2442.89|2441.39|2442.93|2441.43|2442.93|2441.43|2442.66|2441.16|0
1641229610000|2022-01-03 17:06:50|2442.91|2441.41|2442.93|2441.43|2442.97|2441.47|2442.91|2441.41|0
1641229620000|2022-01-03 17:07:00|2442.89|2441.39|2442.97|2441.47|2442.97|2441.47|2442.7|2441.2|0
1641229630000|2022-01-03 17:07:10|2442.93|2441.43|2442.93|2441.43|2442.97|2441.47|2442.93|2441.43|0
1641229640000|2022-01-03 17:07:20|2442.85|2441.35|2442.8|2441.3|2442.93|2441.43|2442.66|2441.16|0
1641229650000|2022-01-03 17:07:30|2442.84|2441.34|2442.93|2441.43|2442.93|2441.43|2442.7|2441.2|0
1641229660000|2022-01-03 17:07:40|2442.89|2441.39|2442.7|2441.2|2442.89|2441.39|2442.66|2441.16|0
1641229670000|2022-01-03 17:07:50|2442.72|2441.22|2442.97|2441.47|2443.01|2441.51|2442.72|2441.22|0
1641229680000|2022-01-03 17:08:00|2442.99|2441.49|2443.27|2441.77|2443.27|2441.77|2442.93|2441.43|0
1641229690000|2022-01-03 17:08:10|2443.31|2441.81|2443.31|2441.81|2443.31|2441.81|2443.31|2441.81|0
1641229700000|2022-01-03 17:08:20|2443.35|2441.85|2443.31|2441.81|2443.54|2442.04|2443.31|2441.81|0
1641229710000|2022-01-03 17:08:30|2443.35|2441.85|2443.42|2441.92|2443.54|2442.04|2443.31|2441.81|0
1641229720000|2022-01-03 17:08:40|2443.44|2441.94|2443.31|2441.81|2443.54|2442.04|2443.31|2441.81|0
1641229730000|2022-01-03 17:08:50|2443.35|2441.85|2443.26|2441.76|2443.54|2442.04|2443.23|2441.73|0
1641229740000|2022-01-03 17:09:00|2443.07|2441.57|2443.64|2442.14|2443.68|2442.18|2443.07|2441.57|0
1641229750000|2022-01-03 17:09:10|2443.45|2441.95|2443.49|2441.99|2443.59|2442.09|2443.45|2441.95|0
1641229760000|2022-01-03 17:09:20|2443.45|2441.95|2443.49|2441.99|2443.49|2441.99|2443.45|2441.95|0
1641229770000|2022-01-03 17:09:30|2443.53|2442.03|2443.49|2441.99|2443.53|2442.03|2443.45|2441.95|0
1641229780000|2022-01-03 17:09:40|2443.53|2442.03|2443.68|2442.18|2443.68|2442.18|2443.49|2441.99|0
1641229790000|2022-01-03 17:09:50|2443.59|2442.09|2443.64|2442.14|2443.72|2442.22|2443.51|2442.01|0
1641229800000|2022-01-03 17:10:00|2443.55|2442.05|2443.68|2442.18|2443.91|2442.41|2443.55|2442.05|0
1641229810000|2022-01-03 17:10:10|2443.64|2442.14|2443|2441.5|2443.64|2442.14|2443|2441.5|0
1641229820000|2022-01-03 17:10:20|2443.02|2441.52|2443.22|2441.72|2443.26|2441.76|2443|2441.5|0
1641229830000|2022-01-03 17:10:30|2443.26|2441.76|2443.83|2442.33|2443.83|2442.33|2443.26|2441.76|0
1641229840000|2022-01-03 17:10:40|2443.87|2442.37|2443.91|2442.41|2444.1|2442.6|2443.87|2442.37|0
1641229850000|2022-01-03 17:10:50|2443.95|2442.45|2443.96|2442.46|2444.17|2442.67|2443.87|2442.37|0
1641229860000|2022-01-03 17:11:00|2443.87|2442.37|2443.79|2442.29|2444.06|2442.56|2443.75|2442.25|0
1641229870000|2022-01-03 17:11:10|2443.83|2442.33|2443.49|2441.99|2443.96|2442.46|2443.49|2441.99|0
1641229880000|2022-01-03 17:11:20|2443.45|2441.95|2443.45|2441.95|2443.49|2441.99|2443.45|2441.95|0
1641229890000|2022-01-03 17:11:30|2443.49|2441.99|2443.49|2441.99|2443.53|2442.03|2443.41|2441.91|0
1641229900000|2022-01-03 17:11:40|2443.45|2441.95|2443.15|2441.65|2443.45|2441.95|2443.15|2441.65|0
1641229910000|2022-01-03 17:11:50|2443.18|2441.68|2443.22|2441.72|2443.22|2441.72|2443.15|2441.65|0
1641229920000|2022-01-03 17:12:00|2443.32|2441.82|2443.15|2441.65|2443.41|2441.91|2443.15|2441.65|0
1641229930000|2022-01-03 17:12:10|2443.11|2441.61|2442.84|2441.34|2443.11|2441.61|2442.8|2441.3|0
1641229940000|2022-01-03 17:12:20|2442.88|2441.38|2442.88|2441.38|2442.88|2441.38|2442.84|2441.34|0
1641229950000|2022-01-03 17:12:30|2442.92|2441.42|2442.98|2441.48|2443.07|2441.57|2442.88|2441.38|0
1641229960000|2022-01-03 17:12:40|2442.88|2441.38|2443.33|2441.83|2443.41|2441.91|2442.88|2441.38|0
1641229970000|2022-01-03 17:12:50|2443.37|2441.87|2443.51|2442.01|2443.6|2442.1|2443.37|2441.87|0
1641229980000|2022-01-03 17:13:00|2443.6|2442.1|2443.64|2442.14|2443.87|2442.37|2443.56|2442.06|0
1641229990000|2022-01-03 17:13:10|2443.6|2442.1|2443.87|2442.37|2443.87|2442.37|2443.6|2442.1|0
1641230000000|2022-01-03 17:13:20|2443.83|2442.33|2443.6|2442.1|2443.83|2442.33|2443.56|2442.06|0
1641230010000|2022-01-03 17:13:30|2443.64|2442.14|2443.94|2442.44|2443.94|2442.44|2443.64|2442.14|0
1641230020000|2022-01-03 17:13:40|2443.9|2442.4|2444|2442.5|2444.17|2442.67|2443.9|2442.4|0
1641230030000|2022-01-03 17:13:50|2443.98|2442.48|2443.98|2442.48|2444.25|2442.75|2443.98|2442.48|0
1641230040000|2022-01-03 17:14:00|2444.02|2442.52|2444.02|2442.52|2444.15|2442.65|2443.98|2442.48|0
1641230050000|2022-01-03 17:14:10|2443.98|2442.48|2444.15|2442.65|2444.25|2442.75|2443.98|2442.48|0
1641230060000|2022-01-03 17:14:20|2444.25|2442.75|2444.51|2443.01|2444.51|2443.01|2444.15|2442.65|0
1641230070000|2022-01-03 17:14:30|2444.49|2442.99|2444.28|2442.78|2444.55|2443.05|2444.28|2442.78|0
1641230080000|2022-01-03 17:14:40|2444.38|2442.88|2444.25|2442.75|2444.38|2442.88|2444.25|2442.75|0
1641230090000|2022-01-03 17:14:50|2444.28|2442.78|2444.28|2442.78|2444.42|2442.92|2444.28|2442.78|0
1641230100000|2022-01-03 17:15:00|2444.32|2442.82|2444.37|2442.87|2444.37|2442.87|2444.28|2442.78|0
1641230110000|2022-01-03 17:15:10|2444.41|2442.91|2444.33|2442.83|2444.54|2443.04|2444.22|2442.72|0
1641230120000|2022-01-03 17:15:20|2444.37|2442.87|2444.37|2442.87|2444.37|2442.87|2444.33|2442.83|0
1641230130000|2022-01-03 17:15:30|2444.33|2442.83|2444.07|2442.57|2444.33|2442.83|2444.07|2442.57|0
1641230140000|2022-01-03 17:15:40|2444.16|2442.66|2444.29|2442.79|2444.29|2442.79|2444.16|2442.66|0
1641230150000|2022-01-03 17:15:50|2444.2|2442.7|2444.29|2442.79|2444.29|2442.79|2444.11|2442.61|0
1641230160000|2022-01-03 17:16:00|2444.2|2442.7|2444.03|2442.53|2444.26|2442.76|2444.03|2442.53|0
1641230170000|2022-01-03 17:16:10|2444.05|2442.55|2444.03|2442.53|2444.05|2442.55|2444.03|2442.53|0
1641230180000|2022-01-03 17:16:20|2444.01|2442.51|2444.03|2442.53|2444.03|2442.53|2444.01|2442.51|0
1641230190000|2022-01-03 17:16:30|2444.07|2442.57|2444.26|2442.76|2444.26|2442.76|2444.03|2442.53|0
1641230200000|2022-01-03 17:16:40|2444.24|2442.74|2444.29|2442.79|2444.29|2442.79|2444.22|2442.72|0
1641230210000|2022-01-03 17:16:50|2444.26|2442.76|2444.29|2442.79|2444.29|2442.79|2444.24|2442.74|0
1641230220000|2022-01-03 17:17:00|2444.39|2442.89|2444.52|2443.02|2444.56|2443.06|2444.26|2442.76|0
1641230230000|2022-01-03 17:17:10|2444.48|2442.98|2444.08|2442.58|2444.48|2442.98|2444.08|2442.58|0
1641230240000|2022-01-03 17:17:20|2443.99|2442.49|2443.95|2442.45|2444.18|2442.68|2443.78|2442.28|0
1641230250000|2022-01-03 17:17:30|2444.05|2442.55|2444.26|2442.76|2444.26|2442.76|2443.95|2442.45|0
1641230260000|2022-01-03 17:17:40|2444.24|2442.74|2443.99|2442.49|2444.24|2442.74|2443.95|2442.45|0
1641230270000|2022-01-03 17:17:50|2443.95|2442.45|2444.16|2442.66|2444.26|2442.76|2443.95|2442.45|0
1641230280000|2022-01-03 17:18:00|2444.26|2442.76|2443.76|2442.26|2444.26|2442.76|2443.73|2442.23|0
1641230290000|2022-01-03 17:18:10|2443.8|2442.3|2444.26|2442.76|2444.26|2442.76|2443.76|2442.26|0
1641230300000|2022-01-03 17:18:20|2444.22|2442.72|2444.26|2442.76|2444.29|2442.79|2444.16|2442.66|0
1641230310000|2022-01-03 17:18:30|2444.22|2442.72|2444.2|2442.7|2444.29|2442.79|2444.07|2442.57|0
1641230320000|2022-01-03 17:18:40|2444.29|2442.79|2444.33|2442.83|2444.37|2442.87|2444.2|2442.7|0
1641230330000|2022-01-03 17:18:50|2444.24|2442.74|2444.37|2442.87|2444.37|2442.87|2444.11|2442.61|0
1641230340000|2022-01-03 17:19:00|2444.41|2442.91|2444.24|2442.74|2444.41|2442.91|2444.14|2442.64|0
1641230350000|2022-01-03 17:19:10|2444.14|2442.64|2444.14|2442.64|2444.14|2442.64|2444.07|2442.57|0
1641230360000|2022-01-03 17:19:20|2444.13|2442.63|2444.14|2442.64|2444.14|2442.64|2444.11|2442.61|0
1641230370000|2022-01-03 17:19:30|2444.18|2442.68|2444.18|2442.68|2444.18|2442.68|2444.18|2442.68|0
1641230380000|2022-01-03 17:19:40|2444.22|2442.72|2444.22|2442.72|2444.22|2442.72|2444.18|2442.68|0
1641230390000|2022-01-03 17:19:50|2444.18|2442.68|2444.14|2442.64|2444.18|2442.68|2444.14|2442.64|0
1641230400000|2022-01-03 17:20:00|2444.18|2442.68|2444.18|2442.68|2444.22|2442.72|2444.18|2442.68|0
1641230410000|2022-01-03 17:20:10|2444.2|2442.7|2444.09|2442.59|2444.26|2442.76|2444.09|2442.59|0
1641230420000|2022-01-03 17:20:20|2444.18|2442.68|2444.26|2442.76|2444.26|2442.76|2444.15|2442.65|0
1641230430000|2022-01-03 17:20:30|2444.17|2442.67|2444.07|2442.57|2444.3|2442.8|2444.07|2442.57|0
1641230440000|2022-01-03 17:20:40|2443.88|2442.38|2443.81|2442.31|2443.98|2442.48|2443.81|2442.31|0
1641230450000|2022-01-03 17:20:50|2443.84|2442.34|2444.07|2442.57|2444.07|2442.57|2443.84|2442.34|0
1641230460000|2022-01-03 17:21:00|2444.09|2442.59|2444.38|2442.88|2444.38|2442.88|2444.07|2442.57|0
1641230470000|2022-01-03 17:21:10|2444.41|2442.91|2444.41|2442.91|2444.41|2442.91|2444.32|2442.82|0
1641230480000|2022-01-03 17:21:20|2444.45|2442.95|2444.49|2442.99|2444.49|2442.99|2444.41|2442.91|0
1641230490000|2022-01-03 17:21:30|2444.59|2443.09|2444.45|2442.95|2444.68|2443.18|2444.45|2442.95|0
1641230500000|2022-01-03 17:21:40|2444.55|2443.05|2444.55|2443.05|2444.68|2443.18|2444.45|2442.95|0
1641230510000|2022-01-03 17:21:50|2444.64|2443.14|2444.64|2443.14|2444.64|2443.14|2444.55|2443.05|0
1641230520000|2022-01-03 17:22:00|2444.55|2443.05|2444.89|2443.39|2444.91|2443.41|2444.55|2443.05|0
1641230530000|2022-01-03 17:22:10|2444.91|2443.41|2444.91|2443.41|2444.94|2443.44|2444.91|2443.41|0
1641230540000|2022-01-03 17:22:20|2444.93|2443.43|2444.91|2443.41|2444.93|2443.43|2444.91|2443.41|0
1641230550000|2022-01-03 17:22:30|2444.87|2443.37|2444.94|2443.44|2445.13|2443.63|2444.87|2443.37|0
1641230560000|2022-01-03 17:22:40|2444.98|2443.48|2444.91|2443.41|2445.08|2443.58|2444.91|2443.41|0
1641230570000|2022-01-03 17:22:50|2444.89|2443.39|2444.91|2443.41|2444.91|2443.41|2444.87|2443.37|0
1641230580000|2022-01-03 17:23:00|2444.87|2443.37|2444.68|2443.18|2444.91|2443.41|2444.68|2443.18|0
1641230590000|2022-01-03 17:23:10|2444.59|2443.09|2444.72|2443.22|2444.72|2443.22|2444.55|2443.05|0
1641230600000|2022-01-03 17:23:20|2444.68|2443.18|2444.68|2443.18|2444.68|2443.18|2444.64|2443.14|0
1641230610000|2022-01-03 17:23:30|2444.64|2443.14|2444.72|2443.22|2444.81|2443.31|2444.64|2443.14|0
1641230620000|2022-01-03 17:23:40|2444.68|2443.18|2445.02|2443.52|2445.02|2443.52|2444.68|2443.18|0
1641230630000|2022-01-03 17:23:50|2445.12|2443.62|2445.02|2443.52|2445.12|2443.62|2445.02|2443.52|0
1641230640000|2022-01-03 17:24:00|2444.98|2443.48|2445.06|2443.56|2445.06|2443.56|2444.98|2443.48|0
1641230650000|2022-01-03 17:24:10|2445.02|2443.52|2445.06|2443.56|2445.1|2443.6|2445.02|2443.52|0
1641230660000|2022-01-03 17:24:20|2445.08|2443.58|2445.29|2443.79|2445.29|2443.79|2445.06|2443.56|0
1641230670000|2022-01-03 17:24:30|2445.33|2443.83|2445.29|2443.79|2445.33|2443.83|2445.29|2443.79|0
1641230680000|2022-01-03 17:24:40|2445.25|2443.75|2445.25|2443.75|2445.25|2443.75|2445.25|2443.75|0
1641230690000|2022-01-03 17:24:50|2445.21|2443.71|2445.21|2443.71|2445.21|2443.71|2445.17|2443.67|0
1641230700000|2022-01-03 17:25:00|2445.12|2443.62|2444.99|2443.49|2445.21|2443.71|2444.95|2443.45|0
1641230710000|2022-01-03 17:25:10|2444.95|2443.45|2444.84|2443.34|2444.95|2443.45|2444.84|2443.34|0
1641230720000|2022-01-03 17:25:20|2444.65|2443.15|2444.69|2443.19|2444.69|2443.19|2444.61|2443.11|0
1641230730000|2022-01-03 17:25:30|2444.65|2443.15|2444.65|2443.15|2444.69|2443.19|2444.61|2443.11|0
1641230740000|2022-01-03 17:25:40|2444.61|2443.11|2444.65|2443.15|2444.65|2443.15|2444.42|2442.92|0
1641230750000|2022-01-03 17:25:50|2444.67|2443.17|2444.92|2443.42|2444.92|2443.42|2444.67|2443.17|0
1641230760000|2022-01-03 17:26:00|2444.73|2443.23|2444.73|2443.23|2444.77|2443.27|2444.69|2443.19|0
1641230770000|2022-01-03 17:26:10|2444.54|2443.04|2444.54|2443.04|2444.54|2443.04|2444.54|2443.04|0
1641230780000|2022-01-03 17:26:20|2444.5|2443|2444.99|2443.49|2444.99|2443.49|2444.5|2443|0
1641230790000|2022-01-03 17:26:30|2445.03|2443.53|2445.03|2443.53|2445.03|2443.53|2445.03|2443.53|0
1641230800000|2022-01-03 17:26:40|2444.84|2443.34|2444.8|2443.3|2444.84|2443.34|2444.8|2443.3|0
1641230810000|2022-01-03 17:26:50|2444.84|2443.34|2444.77|2443.27|2444.84|2443.34|2444.58|2443.08|0
1641230820000|2022-01-03 17:27:00|2444.8|2443.3|2444.8|2443.3|2444.8|2443.3|2444.77|2443.27|0
1641230830000|2022-01-03 17:27:10|2444.77|2443.27|2444.77|2443.27|2444.79|2443.29|2444.77|2443.27|0
1641230840000|2022-01-03 17:27:20|2444.73|2443.23|2444.73|2443.23|2444.77|2443.27|2444.63|2443.13|0
1641230850000|2022-01-03 17:27:30|2444.63|2443.13|2444.67|2443.17|2444.8|2443.3|2444.63|2443.13|0
1641230870000|2022-01-03 17:27:50|2444.58|2443.08|2444.67|2443.17|2444.8|2443.3|2444.58|2443.08|0
1641230880000|2022-01-03 17:28:00|2444.71|2443.21|2444.5|2443|2444.8|2443.3|2444.5|2443|0
1641230890000|2022-01-03 17:28:10|2444.31|2442.81|2444.54|2443.04|2444.54|2443.04|2444.31|2442.81|0
1641230900000|2022-01-03 17:28:20|2444.45|2442.95|2444.45|2442.95|2444.54|2443.04|2444.45|2442.95|0
1641230910000|2022-01-03 17:28:30|2444.35|2442.85|2444.35|2442.85|2444.54|2443.04|2444.31|2442.81|0
1641230920000|2022-01-03 17:28:40|2444.45|2442.95|2444.45|2442.95|2444.58|2443.08|2444.35|2442.85|0
1641230930000|2022-01-03 17:28:50|2444.35|2442.85|2444.58|2443.08|2444.71|2443.21|2444.35|2442.85|0
1641230940000|2022-01-03 17:29:00|2444.62|2443.12|2444.9|2443.4|2444.9|2443.4|2444.62|2443.12|0
1641230950000|2022-01-03 17:29:10|2444.99|2443.49|2444.95|2443.45|2445.03|2443.53|2444.77|2443.27|0
1641230960000|2022-01-03 17:29:20|2444.99|2443.49|2445.22|2443.72|2445.22|2443.72|2444.95|2443.45|0
1641230970000|2022-01-03 17:29:30|2445.26|2443.76|2445.26|2443.76|2445.26|2443.76|2445.26|2443.76|0
1641230980000|2022-01-03 17:29:40|2445.22|2443.72|2445.22|2443.72|2445.26|2443.76|2445.22|2443.72|0
1641230990000|2022-01-03 17:29:50|2445.26|2443.76|2445.03|2443.53|2445.26|2443.76|2444.99|2443.49|0
1641231000000|2022-01-03 17:30:00|2445.07|2443.57|2444.99|2443.49|2445.26|2443.76|2444.99|2443.49|0
1641231010000|2022-01-03 17:30:10|2445.01|2443.51|2445.03|2443.53|2445.07|2443.57|2445.01|2443.51|0
1641231020000|2022-01-03 17:30:20|2444.95|2443.45|2444.73|2443.23|2444.95|2443.45|2444.73|2443.23|0
1641231030000|2022-01-03 17:30:30|2444.82|2443.32|2444.73|2443.23|2444.82|2443.32|2444.73|2443.23|0
1641231040000|2022-01-03 17:30:40|2444.69|2443.19|2444.73|2443.23|2444.73|2443.23|2444.69|2443.19|0
1641231050000|2022-01-03 17:30:50|2444.69|2443.19|2444.46|2442.96|2444.73|2443.23|2444.46|2442.96|0
1641231060000|2022-01-03 17:31:00|2444.56|2443.06|2444.73|2443.23|2444.73|2443.23|2444.56|2443.06|0
1641231070000|2022-01-03 17:31:10|2444.69|2443.19|2444.56|2443.06|2444.73|2443.23|2444.56|2443.06|0
1641231080000|2022-01-03 17:31:20|2444.46|2442.96|2444.42|2442.92|2444.46|2442.96|2444.42|2442.92|0
1641231090000|2022-01-03 17:31:30|2444.39|2442.89|2444.42|2442.92|2444.42|2442.92|2444.27|2442.77|0
1641231100000|2022-01-03 17:31:40|2444.46|2442.96|2444.48|2442.98|2444.65|2443.15|2444.39|2442.89|0
1641231110000|2022-01-03 17:31:50|2444.39|2442.89|2444.52|2443.02|2444.52|2443.02|2444.35|2442.85|0
1641231120000|2022-01-03 17:32:00|2444.61|2443.11|2444.39|2442.89|2444.65|2443.15|2444.35|2442.85|0
1641231130000|2022-01-03 17:32:10|2444.42|2442.92|2444.61|2443.11|2444.61|2443.11|2444.42|2442.92|0
1641231140000|2022-01-03 17:32:20|2444.8|2443.3|2444.84|2443.34|2444.84|2443.34|2444.8|2443.3|0
1641231150000|2022-01-03 17:32:30|2444.8|2443.3|2445.03|2443.53|2445.03|2443.53|2444.8|2443.3|0
1641231160000|2022-01-03 17:32:40|2445.07|2443.57|2445.03|2443.53|2445.07|2443.57|2444.88|2443.38|0
1641231170000|2022-01-03 17:32:50|2444.93|2443.43|2444.93|2443.43|2444.93|2443.43|2444.93|2443.43|0
1641231180000|2022-01-03 17:33:00|2444.84|2443.34|2445.03|2443.53|2445.03|2443.53|2444.84|2443.34|0
1641231190000|2022-01-03 17:33:10|2444.99|2443.49|2445.07|2443.57|2445.07|2443.57|2444.8|2443.3|0
1641231200000|2022-01-03 17:33:20|2445.03|2443.53|2445.07|2443.57|2445.07|2443.57|2445.03|2443.53|0
1641231210000|2022-01-03 17:33:30|2445.03|2443.53|2445.03|2443.53|2445.03|2443.53|2445.03|2443.53|0
1641231220000|2022-01-03 17:33:40|2444.99|2443.49|2445.03|2443.53|2445.03|2443.53|2444.99|2443.49|0
1641231230000|2022-01-03 17:33:50|2444.99|2443.49|2444.99|2443.49|2445.03|2443.53|2444.99|2443.49|0
1641231240000|2022-01-03 17:34:00|2445.08|2443.58|2445.04|2443.54|2445.18|2443.68|2444.95|2443.45|0
1641231250000|2022-01-03 17:34:10|2445.08|2443.58|2445.22|2443.72|2445.22|2443.72|2445.08|2443.58|0
1641231260000|2022-01-03 17:34:20|2445.18|2443.68|2445.22|2443.72|2445.22|2443.72|2444.99|2443.49|0
1641231270000|2022-01-03 17:34:30|2445.12|2443.62|2445.25|2443.75|2445.29|2443.79|2445.03|2443.53|0
1641231280000|2022-01-03 17:34:40|2445.22|2443.72|2445.03|2443.53|2445.22|2443.72|2445.03|2443.53|0
1641231290000|2022-01-03 17:34:50|2445.07|2443.57|2445.22|2443.72|2445.25|2443.75|2445.03|2443.53|0
1641231300000|2022-01-03 17:35:00|2445.25|2443.75|2445.25|2443.75|2445.25|2443.75|2445.25|2443.75|0
1641231310000|2022-01-03 17:35:10|2445.22|2443.72|2445.22|2443.72|2445.22|2443.72|2445.22|2443.72|0
1641231320000|2022-01-03 17:35:20|2445.18|2443.68|2445.22|2443.72|2445.22|2443.72|2445.18|2443.68|0
1641231330000|2022-01-03 17:35:30|2445.25|2443.75|2445.48|2443.98|2445.61|2444.11|2445.25|2443.75|0
1641231340000|2022-01-03 17:35:40|2445.52|2444.02|2445.48|2443.98|2445.52|2444.02|2445.48|2443.98|0
1641231350000|2022-01-03 17:35:50|2445.44|2443.94|2445.4|2443.9|2445.44|2443.94|2445.4|2443.9|0
1641231360000|2022-01-03 17:36:00|2445.37|2443.87|2445.44|2443.94|2445.44|2443.94|2445.27|2443.77|0
1641231370000|2022-01-03 17:36:10|2445.4|2443.9|2445.18|2443.68|2445.4|2443.9|2445.18|2443.68|0
1641231380000|2022-01-03 17:36:20|2445.22|2443.72|2445.18|2443.68|2445.22|2443.72|2445.18|2443.68|0
1641231390000|2022-01-03 17:36:30|2445.22|2443.72|2445.18|2443.68|2445.22|2443.72|2445.18|2443.68|0
1641231400000|2022-01-03 17:36:40|2445.14|2443.64|2444.95|2443.45|2445.18|2443.68|2444.91|2443.41|0
1641231410000|2022-01-03 17:36:50|2444.91|2443.41|2444.95|2443.45|2444.95|2443.45|2444.91|2443.41|0
1641231420000|2022-01-03 17:37:00|2444.99|2443.49|2444.95|2443.45|2445.18|2443.68|2444.95|2443.45|0
1641231430000|2022-01-03 17:37:10|2444.91|2443.41|2444.84|2443.34|2444.91|2443.41|2444.84|2443.34|0
1641231440000|2022-01-03 17:37:20|2444.8|2443.3|2444.7|2443.2|2444.8|2443.3|2444.7|2443.2|0
1641231450000|2022-01-03 17:37:30|2444.61|2443.11|2444.64|2443.14|2444.8|2443.3|2444.61|2443.11|0
1641231460000|2022-01-03 17:37:40|2444.55|2443.05|2445.08|2443.58|2445.1|2443.6|2444.55|2443.05|0
1641231480000|2022-01-03 17:38:00|2445.04|2443.54|2444.81|2443.31|2445.04|2443.54|2444.81|2443.31|0
1641231490000|2022-01-03 17:38:10|2444.78|2443.28|2444.74|2443.24|2444.78|2443.28|2444.55|2443.05|0
1641231500000|2022-01-03 17:38:20|2444.64|2443.14|2444.84|2443.34|2444.84|2443.34|2444.64|2443.14|0
1641231510000|2022-01-03 17:38:30|2444.94|2443.44|2444.84|2443.34|2445.03|2443.53|2444.84|2443.34|0
1641231520000|2022-01-03 17:38:40|2444.94|2443.44|2444.8|2443.3|2444.94|2443.44|2444.8|2443.3|0
1641231530000|2022-01-03 17:38:50|2444.77|2443.27|2444.8|2443.3|2444.8|2443.3|2444.77|2443.27|0
1641231540000|2022-01-03 17:39:00|2444.84|2443.34|2444.62|2443.12|2444.84|2443.34|2444.62|2443.12|0
1641231550000|2022-01-03 17:39:10|2444.71|2443.21|2444.62|2443.12|2444.71|2443.21|2444.58|2443.08|0
1641231560000|2022-01-03 17:39:20|2444.58|2443.08|2444.58|2443.08|2444.62|2443.12|2444.54|2443.04|0
1641231570000|2022-01-03 17:39:30|2444.39|2442.89|2444.31|2442.81|2444.39|2442.89|2444.31|2442.81|0
1641231580000|2022-01-03 17:39:40|2444.35|2442.85|2444.58|2443.08|2444.58|2443.08|2444.35|2442.85|0
1641231590000|2022-01-03 17:39:50|2444.48|2442.98|2444.62|2443.12|2444.62|2443.12|2444.48|2442.98|0
1641231600000|2022-01-03 17:40:00|2444.65|2443.15|2444.39|2442.89|2444.65|2443.15|2444.39|2442.89|0
1641231610000|2022-01-03 17:40:10|2444.35|2442.85|2444.08|2442.58|2444.35|2442.85|2444.08|2442.58|0
1641231620000|2022-01-03 17:40:20|2444.05|2442.55|2444.05|2442.55|2444.05|2442.55|2444.01|2442.51|0
1641231630000|2022-01-03 17:40:30|2444.08|2442.58|2444.31|2442.81|2444.31|2442.81|2444.08|2442.58|0
1641231650000|2022-01-03 17:40:50|2444.35|2442.85|2444.58|2443.08|2444.58|2443.08|2444.35|2442.85|0
1641231660000|2022-01-03 17:41:00|2444.54|2443.04|2444.54|2443.04|2444.58|2443.08|2444.31|2442.81|0
1641231670000|2022-01-03 17:41:10|2444.58|2443.08|2444.58|2443.08|2444.62|2443.12|2444.58|2443.08|0
1641231690000|2022-01-03 17:41:30|2444.48|2442.98|2444.62|2443.12|2444.62|2443.12|2444.48|2442.98|0
1641231700000|2022-01-03 17:41:40|2444.71|2443.21|2444.84|2443.34|2444.88|2443.38|2444.71|2443.21|0
1641231710000|2022-01-03 17:41:50|2444.88|2443.38|2444.62|2443.12|2444.88|2443.38|2444.62|2443.12|0
1641231720000|2022-01-03 17:42:00|2444.65|2443.15|2444.39|2442.89|2444.65|2443.15|2444.39|2442.89|0
1641231730000|2022-01-03 17:42:10|2444.35|2442.85|2444.31|2442.81|2444.35|2442.85|2444.31|2442.81|0
1641231740000|2022-01-03 17:42:20|2444.27|2442.77|2444.05|2442.55|2444.31|2442.81|2444.05|2442.55|0
1641231750000|2022-01-03 17:42:30|2444.08|2442.58|2444.27|2442.77|2444.27|2442.77|2444.08|2442.58|0
1641231760000|2022-01-03 17:42:40|2444.08|2442.58|2444.12|2442.62|2444.12|2442.62|2444.08|2442.58|0
1641231770000|2022-01-03 17:42:50|2444.16|2442.66|2444.12|2442.62|2444.16|2442.66|2444.08|2442.58|0
1641231780000|2022-01-03 17:43:00|2443.93|2442.43|2443.86|2442.36|2444.12|2442.62|2443.86|2442.36|0
1641231790000|2022-01-03 17:43:10|2443.82|2442.32|2443.86|2442.36|2443.86|2442.36|2443.82|2442.32|0
1641231800000|2022-01-03 17:43:20|2443.82|2442.32|2443.55|2442.05|2443.82|2442.32|2443.55|2442.05|0
1641231810000|2022-01-03 17:43:30|2443.52|2442.02|2443.78|2442.28|2443.8|2442.3|2443.52|2442.02|0
1641231820000|2022-01-03 17:43:40|2443.69|2442.19|2443.82|2442.32|2443.82|2442.32|2443.59|2442.09|0
1641231830000|2022-01-03 17:43:50|2443.73|2442.23|2443.95|2442.45|2443.95|2442.45|2443.73|2442.23|0
1641231840000|2022-01-03 17:44:00|2443.67|2442.17|2443.93|2442.43|2444.2|2442.7|2443.63|2442.13|0
1641231850000|2022-01-03 17:44:10|2444.03|2442.53|2444.07|2442.57|2444.16|2442.66|2443.93|2442.43|0
1641231860000|2022-01-03 17:44:20|2444.16|2442.66|2443.9|2442.4|2444.16|2442.66|2443.86|2442.36|0
1641231870000|2022-01-03 17:44:30|2443.93|2442.43|2443.93|2442.43|2443.93|2442.43|2443.93|2442.43|0
1641231880000|2022-01-03 17:44:40|2443.97|2442.47|2443.93|2442.43|2443.97|2442.47|2443.93|2442.43|0
1641231890000|2022-01-03 17:44:50|2443.9|2442.4|2444.07|2442.57|2444.09|2442.59|2443.9|2442.4|0
1641231900000|2022-01-03 17:45:00|2443.97|2442.47|2444.47|2442.97|2444.47|2442.97|2443.97|2442.47|0
1641231910000|2022-01-03 17:45:10|2444.43|2442.93|2444.47|2442.97|2444.65|2443.15|2444.43|2442.93|0
1641231920000|2022-01-03 17:45:20|2444.56|2443.06|2444.69|2443.19|2444.69|2443.19|2444.56|2443.06|0
1641231940000|2022-01-03 17:45:40|2444.73|2443.23|2444.92|2443.42|2444.92|2443.42|2444.73|2443.23|0
1641231950000|2022-01-03 17:45:50|2444.82|2443.32|2444.82|2443.32|2444.92|2443.42|2444.73|2443.23|0
1641231960000|2022-01-03 17:46:00|2444.73|2443.23|2444.73|2443.23|2444.73|2443.23|2444.69|2443.19|0
1641231970000|2022-01-03 17:46:10|2444.77|2443.27|2444.77|2443.27|2444.81|2443.31|2444.77|2443.27|0
1641231990000|2022-01-03 17:46:30|2444.73|2443.23|2444.77|2443.27|2444.77|2443.27|2444.73|2443.23|0
1641232000000|2022-01-03 17:46:40|2444.81|2443.31|2444.5|2443|2444.81|2443.31|2444.5|2443|0
1641232010000|2022-01-03 17:46:50|2444.52|2443.02|2444.54|2443.04|2444.64|2443.14|2444.5|2443|0
1641232020000|2022-01-03 17:47:00|2444.5|2443|2444.28|2442.78|2444.5|2443|2444.28|2442.78|0
1641232030000|2022-01-03 17:47:10|2444.37|2442.87|2444.5|2443|2444.5|2443|2444.28|2442.78|0
1641232040000|2022-01-03 17:47:20|2444.47|2442.97|2444.41|2442.91|2444.47|2442.97|2444.28|2442.78|0
1641232050000|2022-01-03 17:47:30|2444.32|2442.82|2444.5|2443|2444.54|2443.04|2444.28|2442.78|0
1641232060000|2022-01-03 17:47:40|2444.54|2443.04|2444.54|2443.04|2444.54|2443.04|2444.54|2443.04|0
1641232070000|2022-01-03 17:47:50|2444.5|2443|2444.54|2443.04|2444.58|2443.08|2444.5|2443|0
1641232080000|2022-01-03 17:48:00|2444.5|2443|2444.5|2443|2444.5|2443|2444.28|2442.78|0
1641232090000|2022-01-03 17:48:10|2444.54|2443.04|2444.47|2442.97|2444.54|2443.04|2444.37|2442.87|0
1641232100000|2022-01-03 17:48:20|2444.48|2442.98|2444.54|2443.04|2444.54|2443.04|2444.48|2442.98|0
1641232110000|2022-01-03 17:48:30|2444.58|2443.08|2444.54|2443.04|2444.58|2443.08|2444.54|2443.04|0
1641232120000|2022-01-03 17:48:40|2444.5|2443|2444.5|2443|2444.54|2443.04|2444.5|2443|0
1641232130000|2022-01-03 17:48:50|2444.47|2442.97|2444.24|2442.74|2444.47|2442.97|2444.24|2442.74|0
1641232140000|2022-01-03 17:49:00|2444.28|2442.78|2444.5|2443|2444.5|2443|2444.28|2442.78|0
1641232150000|2022-01-03 17:49:10|2444.54|2443.04|2444.54|2443.04|2444.54|2443.04|2444.5|2443|0
1641232170000|2022-01-03 17:49:30|2444.5|2443|2444.5|2443|2444.5|2443|2444.5|2443|0
1641232180000|2022-01-03 17:49:40|2444.54|2443.04|2444.5|2443|2444.54|2443.04|2444.5|2443|0
1641232190000|2022-01-03 17:49:50|2444.54|2443.04|2444.58|2443.08|2444.58|2443.08|2444.54|2443.04|0
1641232200000|2022-01-03 17:50:00|2444.77|2443.27|2444.81|2443.31|2444.85|2443.35|2444.58|2443.08|0
1641232210000|2022-01-03 17:50:10|2444.83|2443.33|2444.85|2443.35|2444.85|2443.35|2444.81|2443.31|0
1641232220000|2022-01-03 17:50:20|2444.88|2443.38|2444.85|2443.35|2444.88|2443.38|2444.85|2443.35|0
1641232230000|2022-01-03 17:50:30|2444.88|2443.38|2444.85|2443.35|2444.88|2443.38|2444.85|2443.35|0
1641232240000|2022-01-03 17:50:40|2444.87|2443.37|2444.85|2443.35|2444.87|2443.37|2444.85|2443.35|0
1641232250000|2022-01-03 17:50:50|2444.88|2443.38|2444.85|2443.35|2444.88|2443.38|2444.85|2443.35|0
1641232270000|2022-01-03 17:51:10|2444.88|2443.38|2444.92|2443.42|2445.02|2443.52|2444.85|2443.35|0
1641232280000|2022-01-03 17:51:20|2445.02|2443.52|2444.92|2443.42|2445.02|2443.52|2444.88|2443.38|0
1641232290000|2022-01-03 17:51:30|2444.96|2443.46|2445.15|2443.65|2445.15|2443.65|2444.96|2443.46|0
1641232300000|2022-01-03 17:51:40|2445.11|2443.61|2444.9|2443.4|2445.11|2443.61|2444.85|2443.35|0
1641232310000|2022-01-03 17:51:50|2444.92|2443.42|2444.92|2443.42|2444.92|2443.42|2444.88|2443.38|0
1641232320000|2022-01-03 17:52:00|2444.88|2443.38|2444.88|2443.38|2444.88|2443.38|2444.88|2443.38|0
1641232330000|2022-01-03 17:52:10|2444.92|2443.42|2444.88|2443.38|2444.92|2443.42|2444.88|2443.38|0
1641232340000|2022-01-03 17:52:20|2444.85|2443.35|2444.85|2443.35|2444.88|2443.38|2444.85|2443.35|0
1641232350000|2022-01-03 17:52:30|2444.77|2443.27|2444.58|2443.08|2444.77|2443.27|2444.58|2443.08|0
1641232360000|2022-01-03 17:52:40|2444.54|2443.04|2444.58|2443.08|2444.58|2443.08|2444.54|2443.04|0
1641232370000|2022-01-03 17:52:50|2444.54|2443.04|2444.54|2443.04|2444.58|2443.08|2444.54|2443.04|0
1641232380000|2022-01-03 17:53:00|2444.35|2442.85|2444.32|2442.82|2444.35|2442.85|2444.28|2442.78|0
1641232390000|2022-01-03 17:53:10|2444.13|2442.63|2444.09|2442.59|2444.13|2442.63|2444.09|2442.59|0
1641232400000|2022-01-03 17:53:20|2443.93|2442.43|2443.84|2442.34|2443.93|2442.43|2443.71|2442.21|0
1641232410000|2022-01-03 17:53:30|2443.93|2442.43|2443.9|2442.4|2443.93|2442.43|2443.67|2442.17|0
1641232420000|2022-01-03 17:53:40|2443.71|2442.21|2443.71|2442.21|2443.93|2442.43|2443.71|2442.21|0
1641232430000|2022-01-03 17:53:50|2443.69|2442.19|2443.67|2442.17|2443.71|2442.21|2443.67|2442.17|0
1641232440000|2022-01-03 17:54:00|2443.71|2442.21|2443.42|2441.92|2443.71|2442.21|2443.42|2441.92|0
1641232450000|2022-01-03 17:54:10|2443.46|2441.96|2443.69|2442.19|2443.69|2442.19|2443.42|2441.92|0
1641232460000|2022-01-03 17:54:20|2443.65|2442.15|2443.42|2441.92|2443.65|2442.15|2443.42|2441.92|0
1641232480000|2022-01-03 17:54:40|2443.44|2441.94|2443.46|2441.96|2443.46|2441.96|2443.23|2441.73|0
1641232490000|2022-01-03 17:54:50|2443.42|2441.92|2443.46|2441.96|2443.46|2441.96|2443.42|2441.92|0
1641232500000|2022-01-03 17:55:00|2443.5|2442|2443.31|2441.81|2443.73|2442.23|2443.31|2441.81|0
1641232510000|2022-01-03 17:55:10|2443.33|2441.83|2443.46|2441.96|2443.5|2442|2443.27|2441.77|0
1641232520000|2022-01-03 17:55:20|2443.37|2441.87|2443.5|2442|2443.5|2442|2443.37|2441.87|0
1641232530000|2022-01-03 17:55:30|2443.54|2442.04|2443.54|2442.04|2443.54|2442.04|2443.54|2442.04|0
1641232540000|2022-01-03 17:55:40|2443.73|2442.23|2443.73|2442.23|2443.76|2442.26|2443.54|2442.04|0
1641232550000|2022-01-03 17:55:50|2443.75|2442.25|2443.76|2442.26|2443.76|2442.26|2443.73|2442.23|0
1641232560000|2022-01-03 17:56:00|2443.73|2442.23|2443.76|2442.26|2443.76|2442.26|2443.73|2442.23|0
1641232570000|2022-01-03 17:56:10|2443.8|2442.3|2443.9|2442.4|2443.99|2442.49|2443.8|2442.3|0
1641232580000|2022-01-03 17:56:20|2443.8|2442.3|2443.76|2442.26|2443.9|2442.4|2443.76|2442.26|0
1641232590000|2022-01-03 17:56:30|2443.8|2442.3|2443.8|2442.3|2443.8|2442.3|2443.76|2442.26|0
1641232600000|2022-01-03 17:56:40|2443.76|2442.26|2443.76|2442.26|2443.76|2442.26|2443.76|2442.26|0
1641232610000|2022-01-03 17:56:50|2443.73|2442.23|2443.76|2442.26|2443.76|2442.26|2443.73|2442.23|0
1641232620000|2022-01-03 17:57:00|2443.73|2442.23|2443.46|2441.96|2443.73|2442.23|2443.46|2441.96|0
1641232630000|2022-01-03 17:57:10|2443.56|2442.06|2443.5|2442|2443.59|2442.09|2443.46|2441.96|0
1641232650000|2022-01-03 17:57:30|2443.54|2442.04|2443.54|2442.04|2443.76|2442.26|2443.5|2442|0
1641232660000|2022-01-03 17:57:40|2443.63|2442.13|2443.54|2442.04|2443.63|2442.13|2443.54|2442.04|0
1641232680000|2022-01-03 17:58:00|2443.5|2442|2443.54|2442.04|2443.54|2442.04|2443.5|2442|0
1641232690000|2022-01-03 17:58:10|2443.5|2442|2443.46|2441.96|2443.5|2442|2443.46|2441.96|0
1641232700000|2022-01-03 17:58:20|2443.5|2442|2443.5|2442|2443.54|2442.04|2443.27|2441.77|0
1641232710000|2022-01-03 17:58:30|2443.46|2441.96|2443.5|2442|2443.5|2442|2443.46|2441.96|0
1641232720000|2022-01-03 17:58:40|2443.41|2441.91|2443.37|2441.87|2443.5|2442|2443.37|2441.87|0
1641232730000|2022-01-03 17:58:50|2443.46|2441.96|2443.5|2442|2443.5|2442|2443.37|2441.87|0
1641232740000|2022-01-03 17:59:00|2443.54|2442.04|2443.5|2442|2443.54|2442.04|2443.5|2442|0
1641232750000|2022-01-03 17:59:10|2443.54|2442.04|2443.73|2442.23|2443.73|2442.23|2443.54|2442.04|0
1641232760000|2022-01-03 17:59:20|2443.76|2442.26|2443.46|2441.96|2443.76|2442.26|2443.46|2441.96|0
1641232770000|2022-01-03 17:59:30|2443.5|2442|2443.42|2441.92|2443.5|2442|2443.29|2441.79|0
1641232780000|2022-01-03 17:59:40|2443.46|2441.96|2443.46|2441.96|2443.5|2442|2443.46|2441.96|0
1641232790000|2022-01-03 17:59:50|2443.5|2442|2443.46|2441.96|2443.5|2442|2443.46|2441.96|0
1641232800000|2022-01-03 18:00:00|2443.5|2442|2443.76|2442.26|2443.76|2442.26|2443.5|2442|0
1641232810000|2022-01-03 18:00:10|2443.67|2442.17|2443.58|2442.08|2443.76|2442.26|2443.54|2442.04|0
1641232820000|2022-01-03 18:00:20|2443.54|2442.04|2443.54|2442.04|2443.54|2442.04|2443.54|2442.04|0
1641232830000|2022-01-03 18:00:30|2443.5|2442|2443.23|2441.73|2443.52|2442.02|2443.23|2441.73|0
1641232840000|2022-01-03 18:00:40|2443.2|2441.7|2443.2|2441.7|2443.2|2441.7|2443.2|2441.7|0
1641232850000|2022-01-03 18:00:50|2443.23|2441.73|2443.42|2441.92|2443.42|2441.92|2443.2|2441.7|0
1641232860000|2022-01-03 18:01:00|2443.46|2441.96|2443.46|2441.96|2443.5|2442|2443.46|2441.96|0
1641232870000|2022-01-03 18:01:10|2443.42|2441.92|2443.2|2441.7|2443.42|2441.92|2443.16|2441.66|0
1641232880000|2022-01-03 18:01:20|2443.16|2441.66|2443.16|2441.66|2443.16|2441.66|2443.16|2441.66|0
1641232890000|2022-01-03 18:01:30|2443.2|2441.7|2443.2|2441.7|2443.2|2441.7|2443.16|2441.66|0
1641232900000|2022-01-03 18:01:40|2443.18|2441.68|2442.91|2441.41|2443.18|2441.68|2442.91|2441.41|0
1641232910000|2022-01-03 18:01:50|2442.93|2441.43|2442.8|2441.3|2443.14|2441.64|2442.8|2441.3|0
1641232920000|2022-01-03 18:02:00|2442.7|2441.2|2442.65|2441.15|2442.8|2441.3|2442.61|2441.11|0
1641232930000|2022-01-03 18:02:10|2442.68|2441.18|2442.91|2441.41|2442.91|2441.41|2442.68|2441.18|0
1641232940000|2022-01-03 18:02:20|2442.95|2441.45|2442.95|2441.45|2442.95|2441.45|2442.95|2441.45|0
1641232950000|2022-01-03 18:02:30|2442.99|2441.49|2442.99|2441.49|2443.08|2441.58|2442.99|2441.49|0
1641232960000|2022-01-03 18:02:40|2442.95|2441.45|2442.95|2441.45|2442.95|2441.45|2442.91|2441.41|0
1641232970000|2022-01-03 18:02:50|2442.99|2441.49|2442.99|2441.49|2442.99|2441.49|2442.95|2441.45|0
1641232980000|2022-01-03 18:03:00|2443.03|2441.53|2443.48|2441.98|2443.48|2441.98|2443.03|2441.53|0
1641232990000|2022-01-03 18:03:10|2443.52|2442.02|2443.56|2442.06|2443.59|2442.09|2443.52|2442.02|0
1641233000000|2022-01-03 18:03:20|2443.52|2442.02|2443.56|2442.06|2443.56|2442.06|2443.52|2442.02|0
1641233010000|2022-01-03 18:03:30|2443.52|2442.02|2443.52|2442.02|2443.52|2442.02|2443.52|2442.02|0
1641233020000|2022-01-03 18:03:40|2443.48|2441.98|2443.25|2441.75|2443.48|2441.98|2443.25|2441.75|0
1641233030000|2022-01-03 18:03:50|2443.29|2441.79|2443.33|2441.83|2443.33|2441.83|2443.29|2441.79|0
1641233040000|2022-01-03 18:04:00|2443.29|2441.79|2443.25|2441.75|2443.33|2441.83|2443.25|2441.75|0
1641233060000|2022-01-03 18:04:20|2443.29|2441.79|2443.29|2441.79|2443.29|2441.79|2443.29|2441.79|0
1641233070000|2022-01-03 18:04:30|2443.25|2441.75|2443.29|2441.79|2443.29|2441.79|2443.25|2441.75|0
1641233080000|2022-01-03 18:04:40|2443.33|2441.83|2443.37|2441.87|2443.37|2441.87|2443.33|2441.83|0
1641233090000|2022-01-03 18:04:50|2443.33|2441.83|2443.33|2441.83|2443.37|2441.87|2443.33|2441.83|0
1641233100000|2022-01-03 18:05:00|2443.52|2442.02|2443.52|2442.02|2443.56|2442.06|2443.52|2442.02|0
1641233110000|2022-01-03 18:05:10|2443.56|2442.06|2443.33|2441.83|2443.56|2442.06|2443.33|2441.83|0
1641233120000|2022-01-03 18:05:20|2443.29|2441.79|2443.25|2441.75|2443.31|2441.81|2443.21|2441.71|0
1641233140000|2022-01-03 18:05:40|2443.29|2441.79|2443.25|2441.75|2443.29|2441.79|2443.25|2441.75|0
1641233150000|2022-01-03 18:05:50|2443.21|2441.71|2443.25|2441.75|2443.25|2441.75|2443.03|2441.53|0
1641233160000|2022-01-03 18:06:00|2443.29|2441.79|2443.29|2441.79|2443.29|2441.79|2443.25|2441.75|0
1641233170000|2022-01-03 18:06:10|2443.37|2441.87|2443.56|2442.06|2443.56|2442.06|2443.37|2441.87|0
1641233180000|2022-01-03 18:06:20|2443.52|2442.02|2443.33|2441.83|2443.52|2442.02|2443.33|2441.83|0
1641233190000|2022-01-03 18:06:30|2443.37|2441.87|2443.21|2441.71|2443.56|2442.06|2443.12|2441.62|0
1641233200000|2022-01-03 18:06:40|2443.23|2441.73|2443.25|2441.75|2443.25|2441.75|2443.21|2441.71|0
1641233210000|2022-01-03 18:06:50|2443.29|2441.79|2443.39|2441.89|2443.48|2441.98|2443.29|2441.79|0
1641233220000|2022-01-03 18:07:00|2443.29|2441.79|2443.25|2441.75|2443.29|2441.79|2443.25|2441.75|0
1641233230000|2022-01-03 18:07:10|2443.21|2441.71|2442.95|2441.45|2443.21|2441.71|2442.95|2441.45|0
1641233240000|2022-01-03 18:07:20|2442.91|2441.41|2442.86|2441.36|2442.95|2441.45|2442.86|2441.36|0
1641233250000|2022-01-03 18:07:30|2442.9|2441.4|2442.9|2441.4|2442.9|2441.4|2442.86|2441.36|0
1641233260000|2022-01-03 18:07:40|2442.86|2441.36|2442.82|2441.32|2442.86|2441.36|2442.82|2441.32|0
1641233270000|2022-01-03 18:07:50|2442.86|2441.36|2442.94|2441.44|2443.13|2441.63|2442.82|2441.32|0
1641233280000|2022-01-03 18:08:00|2442.9|2441.4|2442.94|2441.44|2442.98|2441.48|2442.9|2441.4|0
1641233290000|2022-01-03 18:08:10|2442.98|2441.48|2442.98|2441.48|2442.98|2441.48|2442.98|2441.48|0
1641233300000|2022-01-03 18:08:20|2442.94|2441.44|2442.9|2441.4|2442.94|2441.44|2442.86|2441.36|0
1641233310000|2022-01-03 18:08:30|2442.86|2441.36|2442.9|2441.4|2442.9|2441.4|2442.86|2441.36|0
1641233320000|2022-01-03 18:08:40|2442.86|2441.36|2442.63|2441.13|2442.86|2441.36|2442.6|2441.1|0
1641233330000|2022-01-03 18:08:50|2442.82|2441.32|2442.9|2441.4|2442.9|2441.4|2442.82|2441.32|0
1641233340000|2022-01-03 18:09:00|2442.86|2441.36|2442.86|2441.36|2442.9|2441.4|2442.86|2441.36|0
1641233360000|2022-01-03 18:09:20|2442.9|2441.4|2442.9|2441.4|2442.9|2441.4|2442.86|2441.36|0
1641233370000|2022-01-03 18:09:30|2442.86|2441.36|2442.9|2441.4|2442.9|2441.4|2442.82|2441.32|0
1641233380000|2022-01-03 18:09:40|2442.88|2441.38|2442.82|2441.32|2442.9|2441.4|2442.56|2441.06|0
1641233390000|2022-01-03 18:09:50|2442.8|2441.3|2442.63|2441.13|2442.8|2441.3|2442.56|2441.06|0
1641233400000|2022-01-03 18:10:00|2442.82|2441.32|2442.48|2440.98|2442.82|2441.32|2442.48|2440.98|0
1641233410000|2022-01-03 18:10:10|2442.44|2440.94|2442.48|2440.98|2442.48|2440.98|2442.44|2440.94|0
1641233420000|2022-01-03 18:10:20|2442.52|2441.02|2442.56|2441.06|2442.75|2441.25|2442.48|2440.98|0
1641233430000|2022-01-03 18:10:30|2442.58|2441.08|2442.6|2441.1|2442.6|2441.1|2442.56|2441.06|0
1641233440000|2022-01-03 18:10:40|2442.56|2441.06|2442.6|2441.1|2442.6|2441.1|2442.52|2441.02|0
1641233450000|2022-01-03 18:10:50|2442.63|2441.13|2442.84|2441.34|2442.84|2441.34|2442.63|2441.13|0
1641233460000|2022-01-03 18:11:00|2442.86|2441.36|2443.16|2441.66|2443.16|2441.66|2442.86|2441.36|0
1641233470000|2022-01-03 18:11:10|2443.24|2441.74|2443.47|2441.97|2443.47|2441.97|2443.24|2441.74|0
1641233480000|2022-01-03 18:11:20|2443.43|2441.93|2443.47|2441.97|2443.47|2441.97|2443.43|2441.93|0
1641233490000|2022-01-03 18:11:30|2443.43|2441.93|2443.34|2441.84|2443.43|2441.93|2443.24|2441.74|0
1641233500000|2022-01-03 18:11:40|2443.43|2441.93|2443.3|2441.8|2443.43|2441.93|2443.24|2441.74|0
1641233510000|2022-01-03 18:11:50|2443.2|2441.7|2443.24|2441.74|2443.3|2441.8|2443.2|2441.7|0
1641233520000|2022-01-03 18:12:00|2443.34|2441.84|2443.43|2441.93|2443.47|2441.97|2443.34|2441.84|0
1641233540000|2022-01-03 18:12:20|2443.47|2441.97|2443.81|2442.31|2444.04|2442.54|2443.47|2441.97|0
1641233550000|2022-01-03 18:12:30|2443.85|2442.35|2444.11|2442.61|2444.11|2442.61|2443.85|2442.35|0
1641233560000|2022-01-03 18:12:40|2444.15|2442.65|2444.11|2442.61|2444.15|2442.65|2444.11|2442.61|0
1641233580000|2022-01-03 18:13:00|2444.08|2442.58|2444.15|2442.65|2444.19|2442.69|2444.08|2442.58|0
1641233590000|2022-01-03 18:13:10|2444.19|2442.69|2444.49|2442.99|2444.49|2442.99|2444.19|2442.69|0
1641233600000|2022-01-03 18:13:20|2444.53|2443.03|2445.1|2443.6|2445.1|2443.6|2444.49|2442.99|0
1641233610000|2022-01-03 18:13:30|2445.08|2443.58|2445.33|2443.83|2445.37|2443.87|2445.06|2443.56|0
1641233620000|2022-01-03 18:13:40|2445.14|2443.64|2444.76|2443.26|2445.2|2443.7|2444.76|2443.26|0
1641233630000|2022-01-03 18:13:50|2444.8|2443.3|2444.8|2443.3|2444.84|2443.34|2444.74|2443.24|0
1641233640000|2022-01-03 18:14:00|2444.76|2443.26|2445.1|2443.6|2445.33|2443.83|2444.76|2443.26|0
1641233650000|2022-01-03 18:14:10|2445.2|2443.7|2445.03|2443.53|2445.2|2443.7|2445.03|2443.53|0
1641233660000|2022-01-03 18:14:20|2445.06|2443.56|2444.84|2443.34|2445.06|2443.56|2444.8|2443.3|0
1641233670000|2022-01-03 18:14:30|2444.8|2443.3|2444.8|2443.3|2444.84|2443.34|2444.76|2443.26|0
1641233680000|2022-01-03 18:14:40|2444.76|2443.26|2444.49|2442.99|2444.76|2443.26|2444.49|2442.99|0
1641233690000|2022-01-03 18:14:50|2444.59|2443.09|2444.46|2442.96|2444.72|2443.22|2444.46|2442.96|0
1641233700000|2022-01-03 18:15:00|2444.49|2442.99|2444.42|2442.92|2444.49|2442.99|2444.23|2442.73|0
1641233720000|2022-01-03 18:15:20|2444.46|2442.96|2444.42|2442.92|2444.46|2442.96|2444.15|2442.65|0
1641233730000|2022-01-03 18:15:30|2444.51|2443.01|2444.49|2442.99|2444.59|2443.09|2444.46|2442.96|0
1641233740000|2022-01-03 18:15:40|2444.59|2443.09|2444.55|2443.05|2444.63|2443.13|2444.49|2442.99|0
1641233750000|2022-01-03 18:15:50|2444.46|2442.96|2444.42|2442.92|2444.46|2442.96|2444.42|2442.92|0
1641233760000|2022-01-03 18:16:00|2444.46|2442.96|2444.15|2442.65|2444.46|2442.96|2444.15|2442.65|0
1641233770000|2022-01-03 18:16:10|2444.25|2442.75|2444.29|2442.79|2444.29|2442.79|2444.15|2442.65|0
1641233780000|2022-01-03 18:16:20|2444.19|2442.69|2444.29|2442.79|2444.29|2442.79|2444.15|2442.65|0
1641233790000|2022-01-03 18:16:30|2444.19|2442.69|2444.42|2442.92|2444.42|2442.92|2444.19|2442.69|0
1641233800000|2022-01-03 18:16:40|2444.38|2442.88|2444.38|2442.88|2444.42|2442.92|2444.38|2442.88|0
1641233810000|2022-01-03 18:16:50|2444.42|2442.92|2444.46|2442.96|2444.46|2442.96|2444.42|2442.92|0
1641233820000|2022-01-03 18:17:00|2444.64|2443.14|2444.68|2443.18|2444.68|2443.18|2444.46|2442.96|0
1641233830000|2022-01-03 18:17:10|2444.64|2443.14|2444.38|2442.88|2444.64|2443.14|2444.34|2442.84|0
1641233840000|2022-01-03 18:17:20|2444.34|2442.84|2444.47|2442.97|2444.47|2442.97|2444.34|2442.84|0
1641233850000|2022-01-03 18:17:30|2444.51|2443.01|2444.68|2443.18|2444.68|2443.18|2444.51|2443.01|0
1641233860000|2022-01-03 18:17:40|2444.72|2443.22|2444.93|2443.43|2444.95|2443.45|2444.68|2443.18|0
1641233870000|2022-01-03 18:17:50|2444.95|2443.45|2444.91|2443.41|2445.18|2443.68|2444.91|2443.41|0
1641233880000|2022-01-03 18:18:00|2444.95|2443.45|2444.95|2443.45|2444.99|2443.49|2444.95|2443.45|0
1641233900000|2022-01-03 18:18:20|2444.99|2443.49|2444.99|2443.49|2444.99|2443.49|2444.99|2443.49|0
1641233910000|2022-01-03 18:18:30|2444.89|2443.39|2444.8|2443.3|2444.89|2443.39|2444.8|2443.3|0
1641233920000|2022-01-03 18:18:40|2444.84|2443.34|2445.03|2443.53|2445.06|2443.56|2444.84|2443.34|0
1641233940000|2022-01-03 18:19:00|2445.06|2443.56|2445.06|2443.56|2445.1|2443.6|2445.03|2443.53|0
1641233950000|2022-01-03 18:19:10|2445.08|2443.58|2445.1|2443.6|2445.1|2443.6|2445.06|2443.56|0
1641233960000|2022-01-03 18:19:20|2445.06|2443.56|2445.06|2443.56|2445.06|2443.56|2445.06|2443.56|0
1641233970000|2022-01-03 18:19:30|2445.1|2443.6|2445.06|2443.56|2445.1|2443.6|2445.03|2443.53|0
1641233980000|2022-01-03 18:19:40|2445.03|2443.53|2444.76|2443.26|2445.03|2443.53|2444.76|2443.26|0
1641233990000|2022-01-03 18:19:50|2444.72|2443.22|2444.72|2443.22|2444.76|2443.26|2444.72|2443.22|0
1641234000000|2022-01-03 18:20:00|2444.76|2443.26|2444.99|2443.49|2445.03|2443.53|2444.76|2443.26|0
1641234010000|2022-01-03 18:20:10|2445.03|2443.53|2445.03|2443.53|2445.03|2443.53|2445.03|2443.53|0
1641234020000|2022-01-03 18:20:20|2444.99|2443.49|2444.84|2443.34|2444.99|2443.49|2444.8|2443.3|0
1641234030000|2022-01-03 18:20:30|2444.8|2443.3|2444.84|2443.34|2444.84|2443.34|2444.8|2443.3|0
1641234040000|2022-01-03 18:20:40|2444.8|2443.3|2444.8|2443.3|2444.84|2443.34|2444.8|2443.3|0
1641234050000|2022-01-03 18:20:50|2444.84|2443.34|2445.01|2443.51|2445.1|2443.6|2444.84|2443.34|0
1641234060000|2022-01-03 18:21:00|2444.99|2443.49|2445.14|2443.64|2445.14|2443.64|2444.99|2443.49|0
1641234070000|2022-01-03 18:21:10|2445.1|2443.6|2445.14|2443.64|2445.14|2443.64|2445.1|2443.6|0
1641234080000|2022-01-03 18:21:20|2445.12|2443.62|2445.18|2443.68|2445.18|2443.68|2445.12|2443.62|0
1641234100000|2022-01-03 18:21:40|2445.14|2443.64|2445.14|2443.64|2445.14|2443.64|2445.14|2443.64|0
1641234110000|2022-01-03 18:21:50|2445.16|2443.66|2445.14|2443.64|2445.18|2443.68|2445.14|2443.64|0
1641234120000|2022-01-03 18:22:00|2445.1|2443.6|2444.97|2443.47|2445.1|2443.6|2444.97|2443.47|0
1641234130000|2022-01-03 18:22:10|2445.06|2443.56|2445.19|2443.69|2445.23|2443.73|2445.06|2443.56|0
1641234140000|2022-01-03 18:22:20|2445.16|2443.66|2445.17|2443.67|2445.19|2443.69|2445.16|2443.66|0
1641234150000|2022-01-03 18:22:30|2445.19|2443.69|2445.29|2443.79|2445.33|2443.83|2445.19|2443.69|0
1641234160000|2022-01-03 18:22:40|2445.19|2443.69|2445.29|2443.79|2445.42|2443.92|2445.19|2443.69|0
1641234170000|2022-01-03 18:22:50|2445.38|2443.88|2445.42|2443.92|2445.42|2443.92|2445.38|2443.88|0
1641234180000|2022-01-03 18:23:00|2445.46|2443.96|2445.42|2443.92|2445.46|2443.96|2445.42|2443.92|0
1641234190000|2022-01-03 18:23:10|2445.44|2443.94|2445.42|2443.92|2445.44|2443.94|2445.42|2443.92|0
1641234200000|2022-01-03 18:23:20|2445.44|2443.94|2445.42|2443.92|2445.46|2443.96|2445.42|2443.92|0
1641234210000|2022-01-03 18:23:30|2445.38|2443.88|2445.42|2443.92|2445.42|2443.92|2445.33|2443.83|0
1641234220000|2022-01-03 18:23:40|2445.38|2443.88|2445.42|2443.92|2445.42|2443.92|2445.19|2443.69|0
1641234240000|2022-01-03 18:24:00|2445.38|2443.88|2445.42|2443.92|2445.46|2443.96|2445.38|2443.88|0
1641234250000|2022-01-03 18:24:10|2445.38|2443.88|2445.42|2443.92|2445.42|2443.92|2445.38|2443.88|0
1641234260000|2022-01-03 18:24:20|2445.38|2443.88|2445.34|2443.84|2445.38|2443.88|2445.34|2443.84|0
1641234270000|2022-01-03 18:24:30|2445.38|2443.88|2445.46|2443.96|2445.46|2443.96|2445.38|2443.88|0
1641234280000|2022-01-03 18:24:40|2445.42|2443.92|2445.16|2443.66|2445.42|2443.92|2445.16|2443.66|0
1641234290000|2022-01-03 18:24:50|2445.12|2443.62|2445.02|2443.52|2445.12|2443.62|2444.93|2443.43|0
1641234300000|2022-01-03 18:25:00|2445.06|2443.56|2445.06|2443.56|2445.19|2443.69|2445.06|2443.56|0
1641234310000|2022-01-03 18:25:10|2445.16|2443.66|2445.06|2443.56|2445.19|2443.69|2445.06|2443.56|0
1641234320000|2022-01-03 18:25:20|2445.16|2443.66|2444.97|2443.47|2445.19|2443.69|2444.97|2443.47|0
1641234330000|2022-01-03 18:25:30|2445.16|2443.66|2445.06|2443.56|2445.16|2443.66|2444.93|2443.43|0
1641234340000|2022-01-03 18:25:40|2445.1|2443.6|2445.19|2443.69|2445.23|2443.73|2445.1|2443.6|0
1641234350000|2022-01-03 18:25:50|2445.23|2443.73|2445.23|2443.73|2445.23|2443.73|2445.19|2443.69|0
1641234360000|2022-01-03 18:26:00|2445.19|2443.69|2445.19|2443.69|2445.23|2443.73|2445.1|2443.6|0
1641234370000|2022-01-03 18:26:10|2445.1|2443.6|2445.1|2443.6|2445.1|2443.6|2444.97|2443.47|0
1641234380000|2022-01-03 18:26:20|2445.08|2443.58|2444.93|2443.43|2445.1|2443.6|2444.93|2443.43|0
1641234400000|2022-01-03 18:26:40|2444.97|2443.47|2444.97|2443.47|2445.08|2443.58|2444.97|2443.47|0
1641234410000|2022-01-03 18:26:50|2445.06|2443.56|2445.06|2443.56|2445.19|2443.69|2445.06|2443.56|0
1641234420000|2022-01-03 18:27:00|2444.97|2443.47|2444.97|2443.47|2445.06|2443.56|2444.93|2443.43|0
1641234430000|2022-01-03 18:27:10|2445.01|2443.51|2445.19|2443.69|2445.19|2443.69|2445.01|2443.51|0
1641234450000|2022-01-03 18:27:30|2445.23|2443.73|2445.19|2443.69|2445.23|2443.73|2445.19|2443.69|0
1641234460000|2022-01-03 18:27:40|2445.23|2443.73|2445.19|2443.69|2445.23|2443.73|2445.19|2443.69|0
1641234480000|2022-01-03 18:28:00|2445.23|2443.73|2445.27|2443.77|2445.27|2443.77|2445.23|2443.73|0
1641234490000|2022-01-03 18:28:10|2445.31|2443.81|2445.44|2443.94|2445.54|2444.04|2445.31|2443.81|0
1641234500000|2022-01-03 18:28:20|2445.35|2443.85|2445.4|2443.9|2445.44|2443.94|2445.31|2443.81|0
1641234510000|2022-01-03 18:28:30|2445.44|2443.94|2445.44|2443.94|2445.57|2444.07|2445.35|2443.85|0
1641234520000|2022-01-03 18:28:40|2445.35|2443.85|2445.27|2443.77|2445.44|2443.94|2445.23|2443.73|0
1641234530000|2022-01-03 18:28:50|2445.23|2443.73|2445.23|2443.73|2445.25|2443.75|2445.23|2443.73|0
1641234540000|2022-01-03 18:29:00|2445.27|2443.77|2445.01|2443.51|2445.27|2443.77|2445.01|2443.51|0
1641234550000|2022-01-03 18:29:10|2445.04|2443.54|2445.04|2443.54|2445.04|2443.54|2445.01|2443.51|0
1641234560000|2022-01-03 18:29:20|2445.01|2443.51|2444.97|2443.47|2445.01|2443.51|2444.97|2443.47|0
1641234590000|2022-01-03 18:29:50|2445.01|2443.51|2445.19|2443.69|2445.23|2443.73|2445.01|2443.51|0
1641234600000|2022-01-03 18:30:00|2445.23|2443.73|2445.27|2443.77|2445.27|2443.77|2445.01|2443.51|0
1641234610000|2022-01-03 18:30:10|2445.31|2443.81|2445.27|2443.77|2445.31|2443.81|2445.18|2443.68|0
1641234620000|2022-01-03 18:30:20|2445.31|2443.81|2445.57|2444.07|2445.57|2444.07|2445.31|2443.81|0
1641234650000|2022-01-03 18:30:50|2445.54|2444.04|2445.57|2444.07|2445.57|2444.07|2445.54|2444.04|0
1641234660000|2022-01-03 18:31:00|2445.54|2444.04|2445.27|2443.77|2445.54|2444.04|2445.27|2443.77|0
1641234670000|2022-01-03 18:31:10|2445.23|2443.73|2445.27|2443.77|2445.27|2443.77|2445.14|2443.64|0
1641234680000|2022-01-03 18:31:20|2445.31|2443.81|2445.31|2443.81|2445.31|2443.81|2445.27|2443.77|0
1641234690000|2022-01-03 18:31:30|2445.27|2443.77|2445.27|2443.77|2445.29|2443.79|2445.27|2443.77|0
1641234700000|2022-01-03 18:31:40|2445.23|2443.73|2445.23|2443.73|2445.27|2443.77|2445.23|2443.73|0
1641234710000|2022-01-03 18:31:50|2445.27|2443.77|2445.23|2443.73|2445.27|2443.77|2445.23|2443.73|0
1641234730000|2022-01-03 18:32:10|2445.12|2443.62|2444.97|2443.47|2445.12|2443.62|2444.93|2443.43|0
1641234740000|2022-01-03 18:32:20|2444.99|2443.49|2444.97|2443.47|2445.01|2443.51|2444.97|2443.47|0
1641234750000|2022-01-03 18:32:30|2444.93|2443.43|2444.93|2443.43|2444.93|2443.43|2444.93|2443.43|0
1641234760000|2022-01-03 18:32:40|2444.97|2443.47|2444.93|2443.43|2444.97|2443.47|2444.93|2443.43|0
1641234770000|2022-01-03 18:32:50|2444.89|2443.39|2444.7|2443.2|2444.89|2443.39|2444.66|2443.16|0
1641234780000|2022-01-03 18:33:00|2444.62|2443.12|2444.4|2442.9|2444.62|2443.12|2444.4|2442.9|0
1641234790000|2022-01-03 18:33:10|2444.44|2442.94|2444.44|2442.94|2444.44|2442.94|2444.44|2442.94|0
1641234800000|2022-01-03 18:33:20|2444.4|2442.9|2444.49|2442.99|2444.62|2443.12|2444.4|2442.9|0
1641234810000|2022-01-03 18:33:30|2444.59|2443.09|2444.59|2443.09|2444.62|2443.12|2444.49|2442.99|0
1641234820000|2022-01-03 18:33:40|2444.49|2442.99|2444.55|2443.05|2444.55|2443.05|2444.36|2442.86|0
1641234830000|2022-01-03 18:33:50|2444.36|2442.86|2444.59|2443.09|2444.59|2443.09|2444.36|2442.86|0
1641234840000|2022-01-03 18:34:00|2444.64|2443.14|2444.62|2443.12|2444.66|2443.16|2444.62|2443.12|0
1641234850000|2022-01-03 18:34:10|2444.64|2443.14|2444.62|2443.12|2444.66|2443.16|2444.62|2443.12|0
1641234880000|2022-01-03 18:34:40|2444.7|2443.2|2444.66|2443.16|2444.7|2443.2|2444.66|2443.16|0
1641234900000|2022-01-03 18:35:00|2444.7|2443.2|2444.62|2443.12|2444.7|2443.2|2444.62|2443.12|0
1641234910000|2022-01-03 18:35:10|2444.66|2443.16|2444.89|2443.39|2444.89|2443.39|2444.66|2443.16|0
1641234920000|2022-01-03 18:35:20|2444.8|2443.3|2444.97|2443.47|2444.97|2443.47|2444.8|2443.3|0
1641234930000|2022-01-03 18:35:30|2444.93|2443.43|2444.97|2443.47|2445.01|2443.51|2444.93|2443.43|0
1641234950000|2022-01-03 18:35:50|2444.93|2443.43|2444.93|2443.43|2444.97|2443.47|2444.83|2443.33|0
1641234970000|2022-01-03 18:36:10|2444.97|2443.47|2444.97|2443.47|2444.97|2443.47|2444.97|2443.47|0
1641234980000|2022-01-03 18:36:20|2444.93|2443.43|2444.97|2443.47|2444.97|2443.47|2444.93|2443.43|0
1641234990000|2022-01-03 18:36:30|2444.93|2443.43|2444.83|2443.33|2444.93|2443.43|2444.8|2443.3|0
1641235000000|2022-01-03 18:36:40|2444.93|2443.43|2444.97|2443.47|2444.97|2443.47|2444.93|2443.43|0
1641235010000|2022-01-03 18:36:50|2445.01|2443.51|2444.97|2443.47|2445.01|2443.51|2444.97|2443.47|0
1641235020000|2022-01-03 18:37:00|2444.93|2443.43|2444.7|2443.2|2444.93|2443.43|2444.7|2443.2|0
1641235030000|2022-01-03 18:37:10|2444.8|2443.3|2444.8|2443.3|2444.89|2443.39|2444.7|2443.2|0
1641235040000|2022-01-03 18:37:20|2444.89|2443.39|2444.93|2443.43|2444.93|2443.43|2444.89|2443.39|0
1641235050000|2022-01-03 18:37:30|2444.83|2443.33|2444.7|2443.2|2444.93|2443.43|2444.7|2443.2|0
1641235060000|2022-01-03 18:37:40|2444.66|2443.16|2444.62|2443.12|2444.66|2443.16|2444.62|2443.12|0
1641235080000|2022-01-03 18:38:00|2444.66|2443.16|2444.62|2443.12|2444.66|2443.16|2444.62|2443.12|0
1641235090000|2022-01-03 18:38:10|2444.66|2443.16|2444.66|2443.16|2444.66|2443.16|2444.66|2443.16|0
1641235100000|2022-01-03 18:38:20|2444.64|2443.14|2444.66|2443.16|2444.66|2443.16|2444.62|2443.12|0
1641235130000|2022-01-03 18:38:50|2444.64|2443.14|2444.66|2443.16|2444.66|2443.16|2444.62|2443.12|0
1641235140000|2022-01-03 18:39:00|2444.62|2443.12|2444.66|2443.16|2444.66|2443.16|2444.62|2443.12|0
1641235170000|2022-01-03 18:39:30|2444.62|2443.12|2444.66|2443.16|2444.66|2443.16|2444.62|2443.12|0
1641235190000|2022-01-03 18:39:50|2444.7|2443.2|2444.7|2443.2|2444.7|2443.2|2444.66|2443.16|0
1641235200000|2022-01-03 18:40:00|2444.66|2443.16|2444.66|2443.16|2444.66|2443.16|2444.66|2443.16|0
1641235220000|2022-01-03 18:40:20|2444.7|2443.2|2444.68|2443.18|2444.7|2443.2|2444.68|2443.18|0
1641235230000|2022-01-03 18:40:30|2444.66|2443.16|2444.44|2442.94|2444.66|2443.16|2444.44|2442.94|0
1641235240000|2022-01-03 18:40:40|2444.53|2443.03|2444.62|2443.12|2444.66|2443.16|2444.53|2443.03|0
1641235250000|2022-01-03 18:40:50|2444.59|2443.09|2444.62|2443.12|2444.62|2443.12|2444.59|2443.09|0
1641235260000|2022-01-03 18:41:00|2444.61|2443.11|2444.49|2442.99|2444.61|2443.11|2444.49|2442.99|0
1641235270000|2022-01-03 18:41:10|2444.4|2442.9|2444.59|2443.09|2444.62|2443.12|2444.4|2442.9|0
1641235280000|2022-01-03 18:41:20|2444.62|2443.12|2444.62|2443.12|2444.62|2443.12|2444.62|2443.12|0
1641235290000|2022-01-03 18:41:30|2444.53|2443.03|2444.62|2443.12|2444.62|2443.12|2444.53|2443.03|0
1641235300000|2022-01-03 18:41:40|2444.66|2443.16|2444.7|2443.2|2444.7|2443.2|2444.66|2443.16|0
1641235310000|2022-01-03 18:41:50|2444.66|2443.16|2445.23|2443.73|2445.23|2443.73|2444.66|2443.16|0
1641235320000|2022-01-03 18:42:00|2445.27|2443.77|2445.57|2444.07|2445.61|2444.11|2445.23|2443.73|0
1641235330000|2022-01-03 18:42:10|2445.48|2443.98|2445.57|2444.07|2445.57|2444.07|2445.44|2443.94|0
1641235340000|2022-01-03 18:42:20|2445.54|2444.04|2445.48|2443.98|2445.57|2444.07|2445.44|2443.94|0
1641235350000|2022-01-03 18:42:30|2445.57|2444.07|2445.8|2444.3|2445.8|2444.3|2445.48|2443.98|0
1641235360000|2022-01-03 18:42:40|2445.76|2444.26|2445.72|2444.22|2445.76|2444.26|2445.72|2444.22|0
1641235370000|2022-01-03 18:42:50|2445.76|2444.26|2445.76|2444.26|2445.8|2444.3|2445.76|2444.26|0
1641235390000|2022-01-03 18:43:10|2445.72|2444.22|2445.76|2444.26|2445.76|2444.26|2445.72|2444.22|0
1641235400000|2022-01-03 18:43:20|2445.8|2444.3|2445.72|2444.22|2445.8|2444.3|2445.72|2444.22|0
1641235410000|2022-01-03 18:43:30|2445.76|2444.26|2445.8|2444.3|2445.8|2444.3|2445.76|2444.26|0
1641235420000|2022-01-03 18:43:40|2445.76|2444.26|2445.76|2444.26|2445.76|2444.26|2445.76|2444.26|0
1641235430000|2022-01-03 18:43:50|2445.74|2444.24|2445.57|2444.07|2445.76|2444.26|2445.54|2444.04|0
1641235450000|2022-01-03 18:44:10|2445.59|2444.09|2445.57|2444.07|2445.61|2444.11|2445.57|2444.07|0
1641235460000|2022-01-03 18:44:20|2445.59|2444.09|2445.8|2444.3|2445.8|2444.3|2445.59|2444.09|0
1641235470000|2022-01-03 18:44:30|2445.92|2444.42|2446.45|2444.95|2446.45|2444.95|2445.88|2444.38|0
1641235480000|2022-01-03 18:44:40|2446.35|2444.85|2446.49|2444.99|2446.52|2445.02|2446.22|2444.72|0
1641235490000|2022-01-03 18:44:50|2446.39|2444.89|2446.26|2444.76|2446.39|2444.89|2446.26|2444.76|0
1641235500000|2022-01-03 18:45:00|2446.3|2444.8|2446.03|2444.53|2446.3|2444.8|2446.03|2444.53|0
1641235510000|2022-01-03 18:45:10|2446.07|2444.57|2445.99|2444.49|2446.16|2444.66|2445.99|2444.49|0
1641235520000|2022-01-03 18:45:20|2446.03|2444.53|2446.03|2444.53|2446.03|2444.53|2446.03|2444.53|0
1641235530000|2022-01-03 18:45:30|2445.99|2444.49|2446.07|2444.57|2446.07|2444.57|2445.99|2444.49|0
1641235550000|2022-01-03 18:45:50|2446.11|2444.61|2446.03|2444.53|2446.2|2444.7|2446.03|2444.53|0
1641235560000|2022-01-03 18:46:00|2446.07|2444.57|2446.3|2444.8|2446.3|2444.8|2446.07|2444.57|0
1641235570000|2022-01-03 18:46:10|2446.26|2444.76|2445.99|2444.49|2446.26|2444.76|2445.99|2444.49|0
1641235580000|2022-01-03 18:46:20|2445.96|2444.46|2445.96|2444.46|2445.96|2444.46|2445.96|2444.46|0
1641235590000|2022-01-03 18:46:30|2445.86|2444.36|2445.77|2444.27|2445.99|2444.49|2445.77|2444.27|0
1641235600000|2022-01-03 18:46:40|2445.86|2444.36|2445.86|2444.36|2445.86|2444.36|2445.77|2444.27|0
1641235610000|2022-01-03 18:46:50|2445.9|2444.4|2445.96|2444.46|2446.03|2444.53|2445.9|2444.4|0
1641235620000|2022-01-03 18:47:00|2445.99|2444.49|2445.96|2444.46|2445.99|2444.49|2445.96|2444.46|0
1641235630000|2022-01-03 18:47:10|2445.99|2444.49|2445.99|2444.49|2446.03|2444.53|2445.99|2444.49|0
1641235650000|2022-01-03 18:47:30|2445.96|2444.46|2445.99|2444.49|2445.99|2444.49|2445.96|2444.46|0
1641235670000|2022-01-03 18:47:50|2445.96|2444.46|2445.96|2444.46|2445.99|2444.49|2445.96|2444.46|0
1641235680000|2022-01-03 18:48:00|2445.99|2444.49|2445.77|2444.27|2445.99|2444.49|2445.77|2444.27|0
1641235690000|2022-01-03 18:48:10|2445.73|2444.23|2445.46|2443.96|2445.73|2444.23|2445.42|2443.92|0
1641235700000|2022-01-03 18:48:20|2445.5|2444|2445.77|2444.27|2445.81|2444.31|2445.5|2444|0
1641235720000|2022-01-03 18:48:40|2445.81|2444.31|2445.81|2444.31|2445.81|2444.31|2445.81|2444.31|0
1641235740000|2022-01-03 18:49:00|2445.84|2444.34|2446.03|2444.53|2446.03|2444.53|2445.81|2444.31|0
1641235750000|2022-01-03 18:49:10|2446.07|2444.57|2446.11|2444.61|2446.11|2444.61|2446.07|2444.57|0
1641235760000|2022-01-03 18:49:20|2446.07|2444.57|2446.03|2444.53|2446.07|2444.57|2446.03|2444.53|0
1641235770000|2022-01-03 18:49:30|2446.07|2444.57|2446.07|2444.57|2446.07|2444.57|2446.07|2444.57|0
1641235780000|2022-01-03 18:49:40|2446.09|2444.59|2446.07|2444.57|2446.09|2444.59|2446.07|2444.57|0
1641235800000|2022-01-03 18:50:00|2446.11|2444.61|2446.11|2444.61|2446.11|2444.61|2446.07|2444.57|0
1641235830000|2022-01-03 18:50:30|2446.15|2444.65|2446.34|2444.84|2446.34|2444.84|2446.11|2444.61|0
1641235840000|2022-01-03 18:50:40|2446.37|2444.87|2446.37|2444.87|2446.37|2444.87|2446.37|2444.87|0
1641235860000|2022-01-03 18:51:00|2446.19|2444.69|2446.37|2444.87|2446.41|2444.91|2446.15|2444.65|0
1641235870000|2022-01-03 18:51:10|2446.41|2444.91|2446.41|2444.91|2446.41|2444.91|2446.37|2444.87|0
1641235880000|2022-01-03 18:51:20|2446.37|2444.87|2446.41|2444.91|2446.45|2444.95|2446.37|2444.87|0
1641235890000|2022-01-03 18:51:30|2446.32|2444.82|2446.41|2444.91|2446.41|2444.91|2446.28|2444.78|0
1641235900000|2022-01-03 18:51:40|2446.32|2444.82|2446.45|2444.95|2446.45|2444.95|2446.32|2444.82|0
1641235910000|2022-01-03 18:51:50|2446.36|2444.86|2446.49|2444.99|2446.49|2444.99|2446.19|2444.69|0
1641235920000|2022-01-03 18:52:00|2446.4|2444.9|2446.22|2444.72|2446.4|2444.9|2446.22|2444.72|0
1641235930000|2022-01-03 18:52:10|2446.19|2444.69|2446.22|2444.72|2446.22|2444.72|2446.19|2444.69|0
1641235940000|2022-01-03 18:52:20|2446.26|2444.76|2446.22|2444.72|2446.26|2444.76|2446.22|2444.72|0
1641235950000|2022-01-03 18:52:30|2446.26|2444.76|2446.26|2444.76|2446.26|2444.76|2446.22|2444.72|0
1641235960000|2022-01-03 18:52:40|2446.22|2444.72|2446.22|2444.72|2446.26|2444.76|2446.22|2444.72|0
1641235970000|2022-01-03 18:52:50|2446.26|2444.76|2446.26|2444.76|2446.26|2444.76|2446.22|2444.72|0
1641235980000|2022-01-03 18:53:00|2446.22|2444.72|2446.26|2444.76|2446.26|2444.76|2446.22|2444.72|0
1641235990000|2022-01-03 18:53:10|2446.22|2444.72|2446.22|2444.72|2446.22|2444.72|2446.22|2444.72|0
1641236000000|2022-01-03 18:53:20|2446.19|2444.69|2446.22|2444.72|2446.22|2444.72|2446.19|2444.69|0
1641236010000|2022-01-03 18:53:30|2446.24|2444.74|2446.41|2444.91|2446.45|2444.95|2446.24|2444.74|0
1641236020000|2022-01-03 18:53:40|2446.45|2444.95|2446.49|2444.99|2446.49|2444.99|2446.41|2444.91|0
1641236030000|2022-01-03 18:53:50|2446.45|2444.95|2446.49|2444.99|2446.53|2445.03|2446.45|2444.95|0
1641236040000|2022-01-03 18:54:00|2446.53|2445.03|2446.68|2445.18|2446.72|2445.22|2446.53|2445.03|0
1641236050000|2022-01-03 18:54:10|2446.72|2445.22|2446.94|2445.44|2446.94|2445.44|2446.72|2445.22|0
1641236060000|2022-01-03 18:54:20|2446.9|2445.4|2446.94|2445.44|2446.94|2445.44|2446.9|2445.4|0
1641236070000|2022-01-03 18:54:30|2446.98|2445.48|2447.09|2445.59|2447.09|2445.59|2446.98|2445.48|0
1641236080000|2022-01-03 18:54:40|2447.05|2445.55|2447.09|2445.59|2447.09|2445.59|2447.05|2445.55|0
1641236090000|2022-01-03 18:54:50|2447.05|2445.55|2447.14|2445.64|2447.18|2445.68|2447.05|2445.55|0
1641236100000|2022-01-03 18:55:00|2447.18|2445.68|2447.18|2445.68|2447.27|2445.77|2447.18|2445.68|0
1641236110000|2022-01-03 18:55:10|2447.2|2445.7|2447.44|2445.94|2447.48|2445.98|2447.2|2445.7|0
1641236120000|2022-01-03 18:55:20|2447.48|2445.98|2447.58|2446.08|2447.67|2446.17|2447.48|2445.98|0
1641236130000|2022-01-03 18:55:30|2447.48|2445.98|2447.44|2445.94|2447.48|2445.98|2447.44|2445.94|0
1641236140000|2022-01-03 18:55:40|2447.48|2445.98|2447.48|2445.98|2447.67|2446.17|2447.48|2445.98|0
1641236150000|2022-01-03 18:55:50|2447.67|2446.17|2447.48|2445.98|2447.67|2446.17|2447.48|2445.98|0
1641236160000|2022-01-03 18:56:00|2447.67|2446.17|2447.44|2445.94|2447.67|2446.17|2447.44|2445.94|0
1641236170000|2022-01-03 18:56:10|2447.4|2445.9|2447.14|2445.64|2447.4|2445.9|2447.14|2445.64|0
1641236180000|2022-01-03 18:56:20|2447.18|2445.68|2447.14|2445.64|2447.4|2445.9|2447.14|2445.64|0
1641236190000|2022-01-03 18:56:30|2447.18|2445.68|2447.37|2445.87|2447.38|2445.88|2447.18|2445.68|0
1641236200000|2022-01-03 18:56:40|2447.4|2445.9|2447.4|2445.9|2447.4|2445.9|2447.37|2445.87|0
1641236210000|2022-01-03 18:56:50|2447.44|2445.94|2447.44|2445.94|2447.63|2446.13|2447.4|2445.9|0
1641236220000|2022-01-03 18:57:00|2447.4|2445.9|2447.37|2445.87|2447.4|2445.9|2447.37|2445.87|0
1641236240000|2022-01-03 18:57:20|2447.33|2445.83|2447.37|2445.87|2447.37|2445.87|2447.33|2445.83|0
1641236250000|2022-01-03 18:57:30|2447.33|2445.83|2447.33|2445.83|2447.37|2445.87|2447.14|2445.64|0
1641236260000|2022-01-03 18:57:40|2447.29|2445.79|2447.23|2445.73|2447.29|2445.79|2447.19|2445.69|0
1641236270000|2022-01-03 18:57:50|2447.14|2445.64|2447.37|2445.87|2447.37|2445.87|2447.14|2445.64|0
1641236280000|2022-01-03 18:58:00|2447.4|2445.9|2447.27|2445.77|2447.4|2445.9|2447.27|2445.77|0
1641236290000|2022-01-03 18:58:10|2447.18|2445.68|2447.1|2445.6|2447.18|2445.68|2447.06|2445.56|0
1641236300000|2022-01-03 18:58:20|2447.06|2445.56|2446.84|2445.34|2447.06|2445.56|2446.84|2445.34|0
1641236310000|2022-01-03 18:58:30|2446.87|2445.37|2447.06|2445.56|2447.1|2445.6|2446.87|2445.37|0
1641236320000|2022-01-03 18:58:40|2447.02|2445.52|2446.84|2445.34|2447.02|2445.52|2446.84|2445.34|0
1641236330000|2022-01-03 18:58:50|2446.93|2445.43|2447.06|2445.56|2447.06|2445.56|2446.93|2445.43|0
1641236340000|2022-01-03 18:59:00|2447.1|2445.6|2447.06|2445.56|2447.1|2445.6|2447.06|2445.56|0
1641236350000|2022-01-03 18:59:10|2447.1|2445.6|2447.33|2445.83|2447.33|2445.83|2447.1|2445.6|0
1641236360000|2022-01-03 18:59:20|2447.37|2445.87|2447.44|2445.94|2447.67|2446.17|2447.33|2445.83|0
1641236380000|2022-01-03 18:59:40|2447.46|2445.96|2447.48|2445.98|2447.48|2445.98|2447.44|2445.94|0
1641236390000|2022-01-03 18:59:50|2447.4|2445.9|2447.44|2445.94|2447.44|2445.94|2447.4|2445.9|0
1641236400000|2022-01-03 19:00:00|2447.4|2445.9|2447.4|2445.9|2447.4|2445.9|2447.21|2445.71|0
1641236420000|2022-01-03 19:00:20|2447.37|2445.87|2447.48|2445.98|2447.48|2445.98|2447.18|2445.68|0
1641236430000|2022-01-03 19:00:30|2447.46|2445.96|2447.48|2445.98|2447.48|2445.98|2447.44|2445.94|0
1641236440000|2022-01-03 19:00:40|2447.52|2446.02|2447.52|2446.02|2447.52|2446.02|2447.52|2446.02|0
1641236450000|2022-01-03 19:00:50|2447.56|2446.06|2447.56|2446.06|2447.56|2446.06|2447.56|2446.06|0
1641236460000|2022-01-03 19:01:00|2447.6|2446.1|2447.6|2446.1|2447.6|2446.1|2447.56|2446.06|0
1641236470000|2022-01-03 19:01:10|2447.78|2446.28|2447.56|2446.06|2447.82|2446.32|2447.33|2445.83|0
1641236480000|2022-01-03 19:01:20|2447.52|2446.02|2447.33|2445.83|2447.52|2446.02|2447.33|2445.83|0
1641236490000|2022-01-03 19:01:30|2447.43|2445.93|2447.33|2445.83|2447.43|2445.93|2447.33|2445.83|0
1641236500000|2022-01-03 19:01:40|2447.35|2445.85|2447.29|2445.79|2447.37|2445.87|2447.29|2445.79|0
1641236510000|2022-01-03 19:01:50|2447.33|2445.83|2447.29|2445.79|2447.33|2445.83|2447.29|2445.79|0
1641236520000|2022-01-03 19:02:00|2447.33|2445.83|2447.33|2445.83|2447.33|2445.83|2447.33|2445.83|0
1641236530000|2022-01-03 19:02:10|2447.29|2445.79|2447.33|2445.83|2447.54|2446.04|2447.29|2445.79|0
1641236540000|2022-01-03 19:02:20|2447.29|2445.79|2447.29|2445.79|2447.29|2445.79|2447.29|2445.79|0
1641236550000|2022-01-03 19:02:30|2447.25|2445.75|2447.22|2445.72|2447.29|2445.79|2447.22|2445.72|0
1641236560000|2022-01-03 19:02:40|2447.12|2445.62|2447.03|2445.53|2447.22|2445.72|2447.03|2445.53|0
1641236570000|2022-01-03 19:02:50|2446.99|2445.49|2446.72|2445.22|2446.99|2445.49|2446.72|2445.22|0
1641236580000|2022-01-03 19:03:00|2446.76|2445.26|2446.72|2445.22|2446.86|2445.36|2446.72|2445.22|0
1641236590000|2022-01-03 19:03:10|2446.63|2445.13|2446.59|2445.09|2446.72|2445.22|2446.59|2445.09|0
1641236600000|2022-01-03 19:03:20|2446.63|2445.13|2446.63|2445.13|2446.72|2445.22|2446.61|2445.11|0
1641236610000|2022-01-03 19:03:30|2446.72|2445.22|2446.5|2445|2446.72|2445.22|2446.5|2445|0
1641236620000|2022-01-03 19:03:40|2446.59|2445.09|2446.72|2445.22|2446.72|2445.22|2446.54|2445.04|0
1641236630000|2022-01-03 19:03:50|2446.76|2445.26|2446.93|2445.43|2447.07|2445.57|2446.76|2445.26|0
1641236640000|2022-01-03 19:04:00|2446.84|2445.34|2446.57|2445.07|2446.84|2445.34|2446.57|2445.07|0
1641236650000|2022-01-03 19:04:10|2446.54|2445.04|2446.71|2445.21|2446.71|2445.21|2446.54|2445.04|0
1641236660000|2022-01-03 19:04:20|2446.61|2445.11|2446.57|2445.07|2446.84|2445.34|2446.57|2445.07|0
1641236670000|2022-01-03 19:04:30|2446.61|2445.11|2446.88|2445.38|2446.88|2445.38|2446.61|2445.11|0
1641236680000|2022-01-03 19:04:40|2446.84|2445.34|2446.84|2445.34|2446.88|2445.38|2446.84|2445.34|0
1641236690000|2022-01-03 19:04:50|2446.8|2445.3|2446.84|2445.34|2446.84|2445.34|2446.61|2445.11|0
1641236700000|2022-01-03 19:05:00|2446.8|2445.3|2446.83|2445.33|2446.84|2445.34|2446.71|2445.21|0
1641236710000|2022-01-03 19:05:10|2446.73|2445.23|2446.83|2445.33|2446.83|2445.33|2446.73|2445.23|0
1641236720000|2022-01-03 19:05:20|2446.79|2445.29|2446.73|2445.23|2446.83|2445.33|2446.7|2445.2|0
1641236730000|2022-01-03 19:05:30|2446.83|2445.33|2446.83|2445.33|2446.83|2445.33|2446.83|2445.33|0
1641236740000|2022-01-03 19:05:40|2446.79|2445.29|2446.53|2445.03|2446.79|2445.29|2446.49|2444.99|0
1641236750000|2022-01-03 19:05:50|2446.56|2445.06|2446.53|2445.03|2446.56|2445.06|2446.53|2445.03|0
1641236760000|2022-01-03 19:06:00|2446.49|2444.99|2446.53|2445.03|2446.53|2445.03|2446.49|2444.99|0
1641236770000|2022-01-03 19:06:10|2446.56|2445.06|2446.53|2445.03|2446.56|2445.06|2446.53|2445.03|0
1641236780000|2022-01-03 19:06:20|2446.49|2444.99|2446.53|2445.03|2446.56|2445.06|2446.49|2444.99|0
1641236790000|2022-01-03 19:06:30|2446.56|2445.06|2446.75|2445.25|2446.75|2445.25|2446.56|2445.06|0
1641236800000|2022-01-03 19:06:40|2446.79|2445.29|2446.79|2445.29|2446.83|2445.33|2446.75|2445.25|0
1641236810000|2022-01-03 19:06:50|2446.7|2445.2|2447|2445.5|2447.09|2445.59|2446.7|2445.2|0
1641236820000|2022-01-03 19:07:00|2447.09|2445.59|2447.09|2445.59|2447.09|2445.59|2447.09|2445.59|0
1641236830000|2022-01-03 19:07:10|2447|2445.5|2446.87|2445.37|2447.13|2445.63|2446.87|2445.37|0
1641236840000|2022-01-03 19:07:20|2446.91|2445.41|2447.13|2445.63|2447.17|2445.67|2446.87|2445.37|0
1641236850000|2022-01-03 19:07:30|2447.17|2445.67|2447.13|2445.63|2447.17|2445.67|2447.13|2445.63|0
1641236860000|2022-01-03 19:07:40|2447.17|2445.67|2447.4|2445.9|2447.4|2445.9|2447.13|2445.63|0
1641236870000|2022-01-03 19:07:50|2447.36|2445.86|2447.13|2445.63|2447.36|2445.86|2447.09|2445.59|0
1641236880000|2022-01-03 19:08:00|2447.17|2445.67|2447.13|2445.63|2447.27|2445.77|2447.13|2445.63|0
1641236890000|2022-01-03 19:08:10|2447.23|2445.73|2447.36|2445.86|2447.36|2445.86|2447.13|2445.63|0
1641236900000|2022-01-03 19:08:20|2447.4|2445.9|2447.44|2445.94|2447.44|2445.94|2447.3|2445.8|0
1641236910000|2022-01-03 19:08:30|2447.46|2445.96|2448.15|2446.65|2448.15|2446.65|2447.46|2445.96|0
1641236920000|2022-01-03 19:08:40|2448.05|2446.55|2448.03|2446.53|2448.19|2446.69|2448.03|2446.53|0
1641236930000|2022-01-03 19:08:50|2448.07|2446.57|2448.19|2446.69|2448.19|2446.69|2448.03|2446.53|0
1641236940000|2022-01-03 19:09:00|2448.29|2446.79|2448.29|2446.79|2448.29|2446.79|2448.19|2446.69|0
1641236950000|2022-01-03 19:09:10|2448.38|2446.88|2448.06|2446.56|2448.42|2446.92|2447.97|2446.47|0
1641236960000|2022-01-03 19:09:20|2447.97|2446.47|2448.19|2446.69|2448.19|2446.69|2447.97|2446.47|0
1641236970000|2022-01-03 19:09:30|2448.29|2446.79|2448.15|2446.65|2448.38|2446.88|2448.12|2446.62|0
1641236980000|2022-01-03 19:09:40|2448.12|2446.62|2447.98|2446.48|2448.12|2446.62|2447.98|2446.48|0
1641236990000|2022-01-03 19:09:50|2447.89|2446.39|2448.02|2446.52|2448.02|2446.52|2447.89|2446.39|0
1641237000000|2022-01-03 19:10:00|2447.93|2446.43|2448.02|2446.52|2448.02|2446.52|2447.89|2446.39|0
1641237010000|2022-01-03 19:10:10|2447.93|2446.43|2447.89|2446.39|2448.02|2446.52|2447.85|2446.35|0
1641237020000|2022-01-03 19:10:20|2447.87|2446.37|2448.12|2446.62|2448.12|2446.62|2447.85|2446.35|0
1641237030000|2022-01-03 19:10:30|2448.02|2446.52|2448.12|2446.62|2448.12|2446.62|2448.02|2446.52|0
1641237050000|2022-01-03 19:10:50|2448.08|2446.58|2447.89|2446.39|2448.08|2446.58|2447.89|2446.39|0
1641237060000|2022-01-03 19:11:00|2447.98|2446.48|2447.97|2446.47|2448.12|2446.62|2447.89|2446.39|0
1641237070000|2022-01-03 19:11:10|2448.06|2446.56|2448.02|2446.52|2448.15|2446.65|2447.93|2446.43|0
1641237080000|2022-01-03 19:11:20|2447.93|2446.43|2447.93|2446.43|2447.93|2446.43|2447.93|2446.43|0
1641237090000|2022-01-03 19:11:30|2447.89|2446.39|2447.93|2446.43|2447.93|2446.43|2447.89|2446.39|0
1641237100000|2022-01-03 19:11:40|2448.02|2446.52|2448.02|2446.52|2448.12|2446.62|2448.02|2446.52|0
1641237110000|2022-01-03 19:11:50|2447.93|2446.43|2448.02|2446.52|2448.02|2446.52|2447.93|2446.43|0
1641237120000|2022-01-03 19:12:00|2447.93|2446.43|2447.89|2446.39|2448.02|2446.52|2447.89|2446.39|0
1641237130000|2022-01-03 19:12:10|2447.93|2446.43|2447.93|2446.43|2447.93|2446.43|2447.89|2446.39|0
1641237140000|2022-01-03 19:12:20|2447.89|2446.39|2447.89|2446.39|2447.89|2446.39|2447.89|2446.39|0
1641237150000|2022-01-03 19:12:30|2447.85|2446.35|2447.66|2446.16|2447.89|2446.39|2447.66|2446.16|0
1641237160000|2022-01-03 19:12:40|2447.68|2446.18|2447.62|2446.12|2447.89|2446.39|2447.58|2446.08|0
1641237170000|2022-01-03 19:12:50|2447.58|2446.08|2447.62|2446.12|2447.62|2446.12|2447.58|2446.08|0
1641237180000|2022-01-03 19:13:00|2447.58|2446.08|2447.58|2446.08|2447.58|2446.08|2447.58|2446.08|0
1641237200000|2022-01-03 19:13:20|2447.55|2446.05|2447.55|2446.05|2447.55|2446.05|2447.55|2446.05|0
1641237210000|2022-01-03 19:13:30|2447.58|2446.08|2447.58|2446.08|2447.58|2446.08|2447.55|2446.05|0
1641237220000|2022-01-03 19:13:40|2447.55|2446.05|2447.81|2446.31|2447.81|2446.31|2447.55|2446.05|0
1641237230000|2022-01-03 19:13:50|2447.79|2446.29|2447.81|2446.31|2447.81|2446.31|2447.77|2446.27|0
1641237240000|2022-01-03 19:14:00|2447.83|2446.33|2447.85|2446.35|2448.12|2446.62|2447.81|2446.31|0
1641237250000|2022-01-03 19:14:10|2447.81|2446.31|2448|2446.5|2448|2446.5|2447.77|2446.27|0
1641237260000|2022-01-03 19:14:20|2447.96|2446.46|2448|2446.5|2448.19|2446.69|2447.96|2446.46|0
1641237270000|2022-01-03 19:14:30|2447.96|2446.46|2447.96|2446.46|2448|2446.5|2447.96|2446.46|0
1641237280000|2022-01-03 19:14:40|2448|2446.5|2448.09|2446.59|2448.19|2446.69|2448|2446.5|0
1641237300000|2022-01-03 19:15:00|2448|2446.5|2447.62|2446.12|2448|2446.5|2447.62|2446.12|0
1641237310000|2022-01-03 19:15:10|2447.71|2446.21|2447.85|2446.35|2447.88|2446.38|2447.62|2446.12|0
1641237320000|2022-01-03 19:15:20|2447.81|2446.31|2447.85|2446.35|2447.85|2446.35|2447.71|2446.21|0
1641237330000|2022-01-03 19:15:30|2447.88|2446.38|2447.88|2446.38|2447.88|2446.38|2447.88|2446.38|0
1641237340000|2022-01-03 19:15:40|2447.92|2446.42|2448.06|2446.56|2448.11|2446.61|2447.92|2446.42|0
1641237350000|2022-01-03 19:15:50|2448.15|2446.65|2447.92|2446.42|2448.15|2446.65|2447.92|2446.42|0
1641237360000|2022-01-03 19:16:00|2448.02|2446.52|2448.19|2446.69|2448.21|2446.71|2448.02|2446.52|0
1641237370000|2022-01-03 19:16:10|2448.38|2446.88|2448.24|2446.74|2448.38|2446.88|2448.24|2446.74|0
1641237380000|2022-01-03 19:16:20|2448.34|2446.84|2448.58|2447.08|2448.67|2447.17|2448.34|2446.84|0
1641237390000|2022-01-03 19:16:30|2448.56|2447.06|2448.71|2447.21|2448.96|2447.46|2448.56|2447.06|0
1641237430000|2022-01-03 19:17:10|2448.67|2447.17|2448.44|2446.94|2448.67|2447.17|2448.44|2446.94|0
1641237440000|2022-01-03 19:17:20|2448.54|2447.04|2448.71|2447.21|2448.71|2447.21|2448.54|2447.04|0
1641237450000|2022-01-03 19:17:30|2448.67|2447.17|2448.54|2447.04|2448.67|2447.17|2448.44|2446.94|0
1641237460000|2022-01-03 19:17:40|2448.44|2446.94|2448.71|2447.21|2448.71|2447.21|2448.44|2446.94|0
1641237470000|2022-01-03 19:17:50|2448.67|2447.17|2448.37|2446.87|2448.71|2447.21|2448.37|2446.87|0
1641237480000|2022-01-03 19:18:00|2448.41|2446.91|2448.44|2446.94|2448.44|2446.94|2448.37|2446.87|0
1641237500000|2022-01-03 19:18:20|2448.54|2447.04|2448.86|2447.36|2448.86|2447.36|2448.54|2447.04|0
1641237510000|2022-01-03 19:18:30|2448.88|2447.38|2448.86|2447.36|2449.09|2447.59|2448.86|2447.36|0
1641237530000|2022-01-03 19:18:50|2448.82|2447.32|2448.78|2447.28|2448.82|2447.32|2448.78|2447.28|0
1641237540000|2022-01-03 19:19:00|2448.82|2447.32|2448.82|2447.32|2448.82|2447.32|2448.78|2447.28|0
1641237550000|2022-01-03 19:19:10|2448.78|2447.28|2448.78|2447.28|2448.78|2447.28|2448.78|2447.28|0
1641237560000|2022-01-03 19:19:20|2448.88|2447.38|2448.88|2447.38|2448.88|2447.38|2448.88|2447.38|0
1641237570000|2022-01-03 19:19:30|2448.78|2447.28|2448.82|2447.32|2448.97|2447.47|2448.78|2447.28|0
1641237580000|2022-01-03 19:19:40|2448.78|2447.28|2448.78|2447.28|2448.78|2447.28|2448.78|2447.28|0
1641237590000|2022-01-03 19:19:50|2448.74|2447.24|2448.74|2447.24|2448.74|2447.24|2448.74|2447.24|0
1641237610000|2022-01-03 19:20:10|2448.56|2447.06|2448.69|2447.19|2448.78|2447.28|2448.56|2447.06|0
1641237620000|2022-01-03 19:20:20|2448.59|2447.09|2448.56|2447.06|2448.69|2447.19|2448.52|2447.02|0
1641237630000|2022-01-03 19:20:30|2448.52|2447.02|2448.52|2447.02|2448.52|2447.02|2448.52|2447.02|0
1641237650000|2022-01-03 19:20:50|2448.42|2446.92|2448.56|2447.06|2448.56|2447.06|2448.42|2446.92|0
1641237660000|2022-01-03 19:21:00|2448.54|2447.04|2448.56|2447.06|2448.56|2447.06|2448.52|2447.02|0
1641237670000|2022-01-03 19:21:10|2448.57|2447.07|2448.56|2447.06|2448.59|2447.09|2448.56|2447.06|0
1641237680000|2022-01-03 19:21:20|2448.65|2447.15|2448.74|2447.24|2448.76|2447.26|2448.65|2447.15|0
1641237690000|2022-01-03 19:21:30|2448.76|2447.26|2448.74|2447.24|2448.76|2447.26|2448.74|2447.24|0
1641237700000|2022-01-03 19:21:40|2448.78|2447.28|2448.48|2446.98|2448.78|2447.28|2448.48|2446.98|0
1641237710000|2022-01-03 19:21:50|2448.5|2447|2448.48|2446.98|2448.52|2447.02|2448.48|2446.98|0
1641237720000|2022-01-03 19:22:00|2448.44|2446.94|2448.44|2446.94|2448.44|2446.94|2448.44|2446.94|0
1641237730000|2022-01-03 19:22:10|2448.4|2446.9|2448.44|2446.94|2448.44|2446.94|2448.4|2446.9|0
1641237760000|2022-01-03 19:22:40|2448.4|2446.9|2448.4|2446.9|2448.4|2446.9|2448.4|2446.9|0
1641237770000|2022-01-03 19:22:50|2448.21|2446.71|2448.21|2446.71|2448.21|2446.71|2448.21|2446.71|0
1641237780000|2022-01-03 19:23:00|2448.31|2446.81|2448.21|2446.71|2448.31|2446.81|2448.21|2446.71|0
1641237790000|2022-01-03 19:23:10|2448.4|2446.9|2448.4|2446.9|2448.4|2446.9|2448.4|2446.9|0
1641237810000|2022-01-03 19:23:30|2448.44|2446.94|2448.44|2446.94|2448.44|2446.94|2448.44|2446.94|0
1641237820000|2022-01-03 19:23:40|2448.4|2446.9|2448.4|2446.9|2448.44|2446.94|2448.4|2446.9|0
1641237830000|2022-01-03 19:23:50|2448.36|2446.86|2448.17|2446.67|2448.36|2446.86|2448.17|2446.67|0
1641237840000|2022-01-03 19:24:00|2448.14|2446.64|2448.17|2446.67|2448.17|2446.67|2448.14|2446.64|0
1641237850000|2022-01-03 19:24:10|2448.14|2446.64|2448.14|2446.64|2448.14|2446.64|2448.1|2446.6|0
1641237860000|2022-01-03 19:24:20|2448.04|2446.54|2447.91|2446.41|2448.14|2446.64|2447.91|2446.41|0
1641237870000|2022-01-03 19:24:30|2448.1|2446.6|2447.91|2446.41|2448.1|2446.6|2447.91|2446.41|0
1641237880000|2022-01-03 19:24:40|2447.87|2446.37|2447.91|2446.41|2448.1|2446.6|2447.87|2446.37|0
1641237890000|2022-01-03 19:24:50|2448|2446.5|2447.91|2446.41|2448.1|2446.6|2447.91|2446.41|0
1641237900000|2022-01-03 19:25:00|2447.95|2446.45|2448|2446.5|2448.14|2446.64|2447.91|2446.41|0
1641237910000|2022-01-03 19:25:10|2447.91|2446.41|2448.1|2446.6|2448.1|2446.6|2447.91|2446.41|0
1641237920000|2022-01-03 19:25:20|2447.91|2446.41|2447.87|2446.37|2447.91|2446.41|2447.87|2446.37|0
1641237930000|2022-01-03 19:25:30|2447.91|2446.41|2447.87|2446.37|2447.91|2446.41|2447.87|2446.37|0
1641237940000|2022-01-03 19:25:40|2447.91|2446.41|2447.91|2446.41|2447.95|2446.45|2447.91|2446.41|0
1641237950000|2022-01-03 19:25:50|2447.95|2446.45|2447.95|2446.45|2447.95|2446.45|2447.91|2446.41|0
1641237960000|2022-01-03 19:26:00|2447.99|2446.49|2448.21|2446.71|2448.25|2446.75|2447.99|2446.49|0
1641237970000|2022-01-03 19:26:10|2448.25|2446.75|2448.21|2446.71|2448.25|2446.75|2448.21|2446.71|0
1641237980000|2022-01-03 19:26:20|2448.23|2446.73|2448.44|2446.94|2448.44|2446.94|2448.23|2446.73|0
1641237990000|2022-01-03 19:26:30|2448.4|2446.9|2448.17|2446.67|2448.4|2446.9|2448.17|2446.67|0
1641238000000|2022-01-03 19:26:40|2448.21|2446.71|2448.21|2446.71|2448.31|2446.81|2448.21|2446.71|0
1641238010000|2022-01-03 19:26:50|2448.4|2446.9|2448.44|2446.94|2448.44|2446.94|2448.31|2446.81|0
1641238020000|2022-01-03 19:27:00|2448.35|2446.85|2448.31|2446.81|2448.44|2446.94|2448.31|2446.81|0
1641238030000|2022-01-03 19:27:10|2448.4|2446.9|2448.35|2446.85|2448.44|2446.94|2448.35|2446.85|0
1641238040000|2022-01-03 19:27:20|2448.44|2446.94|2448.74|2447.24|2448.74|2447.24|2448.35|2446.85|0
1641238050000|2022-01-03 19:27:30|2448.71|2447.21|2448.71|2447.21|2448.71|2447.21|2448.71|2447.21|0
1641238060000|2022-01-03 19:27:40|2448.67|2447.17|2448.67|2447.17|2448.71|2447.21|2448.48|2446.98|0
1641238070000|2022-01-03 19:27:50|2448.71|2447.21|2448.48|2446.98|2448.71|2447.21|2448.48|2446.98|0
1641238080000|2022-01-03 19:28:00|2448.44|2446.94|2448.35|2446.85|2448.44|2446.94|2448.21|2446.71|0
1641238090000|2022-01-03 19:28:10|2448.44|2446.94|2448.44|2446.94|2448.44|2446.94|2448.35|2446.85|0
1641238100000|2022-01-03 19:28:20|2448.48|2446.98|2448.46|2446.96|2448.48|2446.98|2448.44|2446.94|0
1641238110000|2022-01-03 19:28:30|2448.48|2446.98|2448.74|2447.24|2448.74|2447.24|2448.48|2446.98|0
1641238120000|2022-01-03 19:28:40|2448.71|2447.21|2448.61|2447.11|2448.71|2447.21|2448.52|2447.02|0
1641238130000|2022-01-03 19:28:50|2448.71|2447.21|2448.78|2447.28|2448.78|2447.28|2448.61|2447.11|0
1641238140000|2022-01-03 19:29:00|2448.74|2447.24|2448.88|2447.38|2448.88|2447.38|2448.74|2447.24|0
1641238150000|2022-01-03 19:29:10|2448.97|2447.47|2448.78|2447.28|2448.97|2447.47|2448.78|2447.28|0
1641238160000|2022-01-03 19:29:20|2448.88|2447.38|2448.78|2447.28|2448.97|2447.47|2448.78|2447.28|0
1641238170000|2022-01-03 19:29:30|2448.74|2447.24|2448.88|2447.38|2448.88|2447.38|2448.74|2447.24|0
1641238180000|2022-01-03 19:29:40|2448.78|2447.28|2448.97|2447.47|2448.97|2447.47|2448.78|2447.28|0
1641238190000|2022-01-03 19:29:50|2448.88|2447.38|2448.88|2447.38|2448.88|2447.38|2448.88|2447.38|0
1641238200000|2022-01-03 19:30:00|2448.97|2447.47|2448.86|2447.36|2448.97|2447.47|2448.63|2447.13|0
1641238210000|2022-01-03 19:30:10|2448.77|2447.27|2448.63|2447.13|2448.86|2447.36|2448.6|2447.1|0
1641238220000|2022-01-03 19:30:20|2448.67|2447.17|2448.67|2447.17|2448.67|2447.17|2448.67|2447.17|0
1641238230000|2022-01-03 19:30:30|2448.77|2447.27|2448.94|2447.44|2448.98|2447.48|2448.77|2447.27|0
1641238240000|2022-01-03 19:30:40|2448.98|2447.48|2448.94|2447.44|2449.16|2447.66|2448.94|2447.44|0
1641238250000|2022-01-03 19:30:50|2448.98|2447.48|2449.07|2447.57|2449.2|2447.7|2448.98|2447.48|0
1641238260000|2022-01-03 19:31:00|2448.98|2447.48|2449.2|2447.7|2449.2|2447.7|2448.98|2447.48|0
1641238270000|2022-01-03 19:31:10|2449.11|2447.61|2449.2|2447.7|2449.2|2447.7|2449.11|2447.61|0
1641238280000|2022-01-03 19:31:20|2449.16|2447.66|2449.16|2447.66|2449.16|2447.66|2449.16|2447.66|0
1641238290000|2022-01-03 19:31:30|2449.2|2447.7|2449.13|2447.63|2449.2|2447.7|2449.13|2447.63|0
1641238300000|2022-01-03 19:31:40|2449.09|2447.59|2448.86|2447.36|2449.09|2447.59|2448.86|2447.36|0
1641238310000|2022-01-03 19:31:50|2448.82|2447.32|2448.82|2447.32|2448.86|2447.36|2448.82|2447.32|0
1641238320000|2022-01-03 19:32:00|2448.78|2447.28|2448.73|2447.23|2448.78|2447.28|2448.56|2447.06|0
1641238330000|2022-01-03 19:32:10|2448.63|2447.13|2448.29|2446.79|2448.63|2447.13|2448.29|2446.79|0
1641238340000|2022-01-03 19:32:20|2448.33|2446.83|2448.29|2446.79|2448.33|2446.83|2448.29|2446.79|0
1641238350000|2022-01-03 19:32:30|2448.33|2446.83|2448.29|2446.79|2448.33|2446.83|2448.25|2446.75|0
1641238360000|2022-01-03 19:32:40|2448.33|2446.83|2448.33|2446.83|2448.42|2446.92|2448.29|2446.79|0
1641238370000|2022-01-03 19:32:50|2448.29|2446.79|2448.33|2446.83|2448.33|2446.83|2448.29|2446.79|0
1641238380000|2022-01-03 19:33:00|2448.37|2446.87|2448.33|2446.83|2448.37|2446.87|2448.33|2446.83|0
1641238390000|2022-01-03 19:33:10|2448.29|2446.79|2448.29|2446.79|2448.33|2446.83|2448.29|2446.79|0
1641238410000|2022-01-03 19:33:30|2448.39|2446.89|2448.29|2446.79|2448.42|2446.92|2448.29|2446.79|0
1641238430000|2022-01-03 19:33:50|2448.33|2446.83|2448.31|2446.81|2448.33|2446.83|2448.29|2446.79|0
1641238440000|2022-01-03 19:34:00|2448.33|2446.83|2448.46|2446.96|2448.56|2447.06|2448.33|2446.83|0
1641238450000|2022-01-03 19:34:10|2448.56|2447.06|2448.33|2446.83|2448.56|2447.06|2448.29|2446.79|0
1641238460000|2022-01-03 19:34:20|2448.29|2446.79|2448.29|2446.79|2448.33|2446.83|2448.29|2446.79|0
1641238480000|2022-01-03 19:34:40|2448.33|2446.83|2448.29|2446.79|2448.33|2446.83|2448.29|2446.79|0
1641238500000|2022-01-03 19:35:00|2448.33|2446.83|2448.52|2447.02|2448.52|2447.02|2448.33|2446.83|0
1641238520000|2022-01-03 19:35:20|2448.48|2446.98|2448.39|2446.89|2448.52|2447.02|2448.39|2446.89|0
1641238530000|2022-01-03 19:35:30|2448.29|2446.79|2448.29|2446.79|2448.39|2446.89|2448.29|2446.79|0
1641238540000|2022-01-03 19:35:40|2448.33|2446.83|2448.56|2447.06|2448.56|2447.06|2448.33|2446.83|0
1641238550000|2022-01-03 19:35:50|2448.65|2447.15|2448.65|2447.15|2448.65|2447.15|2448.56|2447.06|0
1641238560000|2022-01-03 19:36:00|2448.56|2447.06|2448.82|2447.32|2448.95|2447.45|2448.56|2447.06|0
1641238580000|2022-01-03 19:36:20|2448.78|2447.28|2448.78|2447.28|2448.78|2447.28|2448.65|2447.15|0
1641238590000|2022-01-03 19:36:30|2448.69|2447.19|2448.56|2447.06|2448.69|2447.19|2448.56|2447.06|0
1641238600000|2022-01-03 19:36:40|2448.52|2447.02|2448.52|2447.02|2448.52|2447.02|2448.48|2446.98|0
1641238610000|2022-01-03 19:36:50|2448.56|2447.06|2448.52|2447.02|2448.56|2447.06|2448.52|2447.02|0
1641238630000|2022-01-03 19:37:10|2448.48|2446.98|2448.48|2446.98|2448.48|2446.98|2448.48|2446.98|0
1641238640000|2022-01-03 19:37:20|2448.44|2446.94|2448.56|2447.06|2448.6|2447.1|2448.35|2446.85|0
1641238650000|2022-01-03 19:37:30|2448.65|2447.15|2448.6|2447.1|2448.78|2447.28|2448.6|2447.1|0
1641238660000|2022-01-03 19:37:40|2448.69|2447.19|2448.6|2447.1|2448.69|2447.19|2448.6|2447.1|0
1641238670000|2022-01-03 19:37:50|2448.56|2447.06|2448.56|2447.06|2448.56|2447.06|2448.56|2447.06|0
1641238680000|2022-01-03 19:38:00|2448.37|2446.87|2448.31|2446.81|2448.46|2446.96|2448.29|2446.79|0
1641238690000|2022-01-03 19:38:10|2448.29|2446.79|2448.29|2446.79|2448.29|2446.79|2448.29|2446.79|0
1641238700000|2022-01-03 19:38:20|2448.25|2446.75|2448.29|2446.79|2448.48|2446.98|2448.25|2446.75|0
1641238710000|2022-01-03 19:38:30|2448.25|2446.75|2448.21|2446.71|2448.25|2446.75|2448.21|2446.71|0
1641238720000|2022-01-03 19:38:40|2448.23|2446.73|2448.21|2446.71|2448.23|2446.73|2448.21|2446.71|0
1641238730000|2022-01-03 19:38:50|2448.25|2446.75|2448.52|2447.02|2448.52|2447.02|2448.25|2446.75|0
1641238740000|2022-01-03 19:39:00|2448.56|2447.06|2448.56|2447.06|2448.56|2447.06|2448.56|2447.06|0
1641238750000|2022-01-03 19:39:10|2448.59|2447.09|2448.86|2447.36|2448.9|2447.4|2448.59|2447.09|0
1641238760000|2022-01-03 19:39:20|2448.9|2447.4|2448.9|2447.4|2448.9|2447.4|2448.9|2447.4|0
1641238770000|2022-01-03 19:39:30|2448.99|2447.49|2448.9|2447.4|2449.09|2447.59|2448.9|2447.4|0
1641238780000|2022-01-03 19:39:40|2448.99|2447.49|2449.03|2447.53|2449.03|2447.53|2448.86|2447.36|0
1641238790000|2022-01-03 19:39:50|2449.12|2447.62|2449.5|2448|2449.5|2448|2449.12|2447.62|0
1641238800000|2022-01-03 19:40:00|2449.47|2447.97|2449.59|2448.09|2449.63|2448.13|2449.28|2447.78|0
1641238810000|2022-01-03 19:40:10|2449.55|2448.05|2449.72|2448.22|2449.72|2448.22|2449.55|2448.05|0
1641238820000|2022-01-03 19:40:20|2449.63|2448.13|2449.59|2448.09|2449.72|2448.22|2449.55|2448.05|0
1641238830000|2022-01-03 19:40:30|2449.57|2448.07|2449.55|2448.05|2449.57|2448.07|2449.55|2448.05|0
1641238840000|2022-01-03 19:40:40|2449.59|2448.09|2449.78|2448.28|2449.82|2448.32|2449.55|2448.05|0
1641238850000|2022-01-03 19:40:50|2449.74|2448.24|2449.78|2448.28|2449.78|2448.28|2449.55|2448.05|0
1641238860000|2022-01-03 19:41:00|2449.74|2448.24|2449.78|2448.28|2449.78|2448.28|2449.74|2448.24|0
1641238870000|2022-01-03 19:41:10|2449.86|2448.36|2450.04|2448.54|2450.08|2448.58|2449.86|2448.36|0
1641238880000|2022-01-03 19:41:20|2450.13|2448.63|2449.94|2448.44|2450.13|2448.63|2449.94|2448.44|0
1641238890000|2022-01-03 19:41:30|2450.04|2448.54|2450.17|2448.67|2450.17|2448.67|2449.94|2448.44|0
1641238900000|2022-01-03 19:41:40|2450.36|2448.86|2450.23|2448.73|2450.4|2448.9|2450.09|2448.59|0
1641238910000|2022-01-03 19:41:50|2450.13|2448.63|2450.13|2448.63|2450.23|2448.73|2450.09|2448.59|0
1641238920000|2022-01-03 19:42:00|2450.17|2448.67|2450.13|2448.63|2450.36|2448.86|2450.13|2448.63|0
1641238950000|2022-01-03 19:42:30|2450.09|2448.59|2450.06|2448.56|2450.09|2448.59|2450.06|2448.56|0
1641238960000|2022-01-03 19:42:40|2450.09|2448.59|2449.91|2448.41|2450.09|2448.59|2449.91|2448.41|0
1641238970000|2022-01-03 19:42:50|2449.94|2448.44|2450.04|2448.54|2450.17|2448.67|2449.94|2448.44|0
1641238980000|2022-01-03 19:43:00|2449.94|2448.44|2450.04|2448.54|2450.04|2448.54|2449.94|2448.44|0
1641238990000|2022-01-03 19:43:10|2450.13|2448.63|2450.21|2448.71|2450.25|2448.75|2450.13|2448.63|0
1641239000000|2022-01-03 19:43:20|2450.29|2448.79|2450.47|2448.97|2450.51|2449.01|2450.29|2448.79|0
1641239010000|2022-01-03 19:43:30|2450.44|2448.94|2450.47|2448.97|2450.47|2448.97|2450.44|2448.94|0
1641239020000|2022-01-03 19:43:40|2450.51|2449.01|2450.29|2448.79|2450.55|2449.05|2450.29|2448.79|0
1641239030000|2022-01-03 19:43:50|2450.36|2448.86|2450.63|2449.13|2450.82|2449.32|2450.36|2448.86|0
1641239040000|2022-01-03 19:44:00|2450.72|2449.22|2450.53|2449.03|2450.72|2449.22|2450.53|2449.03|0
1641239050000|2022-01-03 19:44:10|2450.57|2449.07|2450.65|2449.15|2450.7|2449.2|2450.57|2449.07|0
1641239060000|2022-01-03 19:44:20|2450.61|2449.11|2450.61|2449.11|2450.65|2449.15|2450.61|2449.11|0
1641239070000|2022-01-03 19:44:30|2450.69|2449.19|2450.99|2449.49|2451.12|2449.62|2450.69|2449.19|0
1641239080000|2022-01-03 19:44:40|2451.08|2449.58|2451.16|2449.66|2451.16|2449.66|2450.99|2449.49|0
1641239090000|2022-01-03 19:44:50|2451.26|2449.76|2451.04|2449.54|2451.33|2449.83|2451.04|2449.54|0
1641239100000|2022-01-03 19:45:00|2451|2449.5|2450.81|2449.31|2451.04|2449.54|2450.81|2449.31|0
1641239110000|2022-01-03 19:45:10|2450.77|2449.27|2451.08|2449.58|2451.08|2449.58|2450.74|2449.24|0
1641239120000|2022-01-03 19:45:20|2451.05|2449.55|2451.05|2449.55|2451.08|2449.58|2451.05|2449.55|0
1641239130000|2022-01-03 19:45:30|2451.08|2449.58|2451.08|2449.58|2451.08|2449.58|2450.82|2449.32|0
1641239140000|2022-01-03 19:45:40|2450.95|2449.45|2450.69|2449.19|2450.99|2449.49|2450.69|2449.19|0
1641239150000|2022-01-03 19:45:50|2450.6|2449.1|2450.69|2449.19|2450.73|2449.23|2450.6|2449.1|0
1641239160000|2022-01-03 19:46:00|2450.5|2449|2450.73|2449.23|2450.73|2449.23|2450.46|2448.96|0
1641239170000|2022-01-03 19:46:10|2450.75|2449.25|2450.46|2448.96|2450.75|2449.25|2450.46|2448.96|0
1641239180000|2022-01-03 19:46:20|2450.56|2449.06|2450.41|2448.91|2450.65|2449.15|2450.41|2448.91|0
1641239190000|2022-01-03 19:46:30|2450.45|2448.95|2450.41|2448.91|2450.45|2448.95|2450.41|2448.91|0
1641239200000|2022-01-03 19:46:40|2450.45|2448.95|2450.45|2448.95|2450.45|2448.95|2450.41|2448.91|0
1641239220000|2022-01-03 19:47:00|2450.49|2448.99|2450.64|2449.14|2450.68|2449.18|2450.49|2448.99|0
1641239230000|2022-01-03 19:47:10|2450.55|2449.05|2450.59|2449.09|2450.64|2449.14|2450.45|2448.95|0
1641239240000|2022-01-03 19:47:20|2450.68|2449.18|2450.64|2449.14|2450.72|2449.22|2450.59|2449.09|0
1641239250000|2022-01-03 19:47:30|2450.68|2449.18|2450.72|2449.22|2450.72|2449.22|2450.64|2449.14|0
1641239260000|2022-01-03 19:47:40|2450.68|2449.18|2450.72|2449.22|2450.72|2449.22|2450.68|2449.18|0
1641239270000|2022-01-03 19:47:50|2450.68|2449.18|2450.6|2449.1|2450.68|2449.18|2450.41|2448.91|0
1641239280000|2022-01-03 19:48:00|2450.64|2449.14|2450.38|2448.88|2450.64|2449.14|2450.38|2448.88|0
1641239290000|2022-01-03 19:48:10|2450.34|2448.84|2450.47|2448.97|2450.56|2449.06|2450.34|2448.84|0
1641239300000|2022-01-03 19:48:20|2450.38|2448.88|2450.34|2448.84|2450.38|2448.88|2450.3|2448.8|0
1641239310000|2022-01-03 19:48:30|2450.3|2448.8|2450.34|2448.84|2450.34|2448.84|2450.3|2448.8|0
1641239320000|2022-01-03 19:48:40|2450.3|2448.8|2450.3|2448.8|2450.3|2448.8|2450.3|2448.8|0
1641239330000|2022-01-03 19:48:50|2450.26|2448.76|2450.26|2448.76|2450.26|2448.76|2450.26|2448.76|0
1641239340000|2022-01-03 19:49:00|2450.17|2448.67|2450.03|2448.53|2450.26|2448.76|2450.03|2448.53|0
1641239350000|2022-01-03 19:49:10|2450.07|2448.57|2450.26|2448.76|2450.26|2448.76|2450.07|2448.57|0
1641239360000|2022-01-03 19:49:20|2450.22|2448.72|2450.03|2448.53|2450.22|2448.72|2450.03|2448.53|0
1641239370000|2022-01-03 19:49:30|2449.99|2448.49|2449.96|2448.46|2449.99|2448.49|2449.92|2448.42|0
1641239380000|2022-01-03 19:49:40|2449.99|2448.49|2450.03|2448.53|2450.07|2448.57|2449.99|2448.49|0
1641239390000|2022-01-03 19:49:50|2450.07|2448.57|2450.26|2448.76|2450.26|2448.76|2450.03|2448.53|0
1641239400000|2022-01-03 19:50:00|2450.3|2448.8|2450.26|2448.76|2450.3|2448.8|2450.17|2448.67|0
1641239410000|2022-01-03 19:50:10|2450.28|2448.78|2450.34|2448.84|2450.34|2448.84|2450.28|2448.78|0
1641239420000|2022-01-03 19:50:20|2450.3|2448.8|2450.41|2448.91|2450.41|2448.91|2450.11|2448.61|0
1641239430000|2022-01-03 19:50:30|2450.38|2448.88|2450.38|2448.88|2450.38|2448.88|2450.38|2448.88|0
1641239440000|2022-01-03 19:50:40|2450.34|2448.84|2450.15|2448.65|2450.38|2448.88|2450.15|2448.65|0
1641239450000|2022-01-03 19:50:50|2450.24|2448.74|2449.94|2448.44|2450.24|2448.74|2449.81|2448.31|0
1641239460000|2022-01-03 19:51:00|2449.98|2448.48|2449.9|2448.4|2449.98|2448.48|2449.81|2448.31|0
1641239470000|2022-01-03 19:51:10|2449.94|2448.44|2449.81|2448.31|2450.03|2448.53|2449.81|2448.31|0
1641239480000|2022-01-03 19:51:20|2449.77|2448.27|2449.77|2448.27|2449.84|2448.34|2449.77|2448.27|0
1641239490000|2022-01-03 19:51:30|2449.81|2448.31|2449.73|2448.23|2449.81|2448.31|2449.73|2448.23|0
1641239500000|2022-01-03 19:51:40|2449.69|2448.19|2449.73|2448.23|2449.73|2448.23|2449.5|2448|0
1641239510000|2022-01-03 19:51:50|2449.77|2448.27|2449.73|2448.23|2449.77|2448.27|2449.73|2448.23|0
1641239520000|2022-01-03 19:52:00|2449.77|2448.27|2449.73|2448.23|2449.77|2448.27|2449.73|2448.23|0
1641239530000|2022-01-03 19:52:10|2449.77|2448.27|2449.77|2448.27|2449.81|2448.31|2449.73|2448.23|0
1641239540000|2022-01-03 19:52:20|2449.73|2448.23|2449.73|2448.23|2449.73|2448.23|2449.73|2448.23|0
1641239550000|2022-01-03 19:52:30|2449.77|2448.27|2449.79|2448.29|2449.81|2448.31|2449.77|2448.27|0
1641239560000|2022-01-03 19:52:40|2449.81|2448.31|2449.77|2448.27|2449.81|2448.31|2449.77|2448.27|0
1641239570000|2022-01-03 19:52:50|2449.81|2448.31|2450.07|2448.57|2450.07|2448.57|2449.81|2448.31|0
1641239580000|2022-01-03 19:53:00|2449.99|2448.49|2449.99|2448.49|2450.03|2448.53|2449.99|2448.49|0
1641239590000|2022-01-03 19:53:10|2450.03|2448.53|2450.03|2448.53|2450.3|2448.8|2450.03|2448.53|0
1641239600000|2022-01-03 19:53:20|2450.07|2448.57|2450.17|2448.67|2450.17|2448.67|2450.03|2448.53|0
1641239610000|2022-01-03 19:53:30|2450.07|2448.57|2449.99|2448.49|2450.07|2448.57|2449.99|2448.49|0
1641239620000|2022-01-03 19:53:40|2449.96|2448.46|2449.96|2448.46|2449.96|2448.46|2449.92|2448.42|0
1641239630000|2022-01-03 19:53:50|2449.92|2448.42|2449.96|2448.46|2449.96|2448.46|2449.92|2448.42|0
1641239640000|2022-01-03 19:54:00|2449.86|2448.36|2449.96|2448.46|2449.99|2448.49|2449.77|2448.27|0
1641239650000|2022-01-03 19:54:10|2449.98|2448.48|2449.96|2448.46|2449.98|2448.48|2449.86|2448.36|0
1641239660000|2022-01-03 19:54:20|2449.99|2448.49|2449.96|2448.46|2449.99|2448.49|2449.96|2448.46|0
1641239680000|2022-01-03 19:54:40|2449.99|2448.49|2449.99|2448.49|2449.99|2448.49|2449.96|2448.46|0
1641239690000|2022-01-03 19:54:50|2449.96|2448.46|2449.96|2448.46|2449.99|2448.49|2449.96|2448.46|0
1641239700000|2022-01-03 19:55:00|2449.92|2448.42|2449.69|2448.19|2449.96|2448.46|2449.69|2448.19|0
1641239710000|2022-01-03 19:55:10|2449.65|2448.15|2449.79|2448.29|2449.79|2448.29|2449.65|2448.15|0
1641239720000|2022-01-03 19:55:20|2449.69|2448.19|2449.65|2448.15|2449.79|2448.29|2449.65|2448.15|0
1641239740000|2022-01-03 19:55:40|2449.61|2448.11|2449.61|2448.11|2449.65|2448.15|2449.61|2448.11|0
1641239750000|2022-01-03 19:55:50|2449.65|2448.15|2449.65|2448.15|2449.65|2448.15|2449.65|2448.15|0
1641239760000|2022-01-03 19:56:00|2449.69|2448.19|2449.65|2448.15|2449.69|2448.19|2449.65|2448.15|0
1641239770000|2022-01-03 19:56:10|2449.69|2448.19|2449.65|2448.15|2449.69|2448.19|2449.65|2448.15|0
1641239780000|2022-01-03 19:56:20|2449.61|2448.11|2449.61|2448.11|2449.61|2448.11|2449.58|2448.08|0
1641239800000|2022-01-03 19:56:40|2449.58|2448.08|2449.58|2448.08|2449.61|2448.11|2449.58|2448.08|0
1641239810000|2022-01-03 19:56:50|2449.61|2448.11|2449.65|2448.15|2449.65|2448.15|2449.61|2448.11|0
1641239820000|2022-01-03 19:57:00|2449.69|2448.19|2449.84|2448.34|2449.88|2448.38|2449.65|2448.15|0
1641239830000|2022-01-03 19:57:10|2449.8|2448.3|2449.61|2448.11|2449.8|2448.3|2449.61|2448.11|0
1641239840000|2022-01-03 19:57:20|2449.65|2448.15|2449.84|2448.34|2449.84|2448.34|2449.65|2448.15|0
1641239850000|2022-01-03 19:57:30|2449.88|2448.38|2449.61|2448.11|2449.88|2448.38|2449.61|2448.11|0
1641239860000|2022-01-03 19:57:40|2449.65|2448.15|2449.65|2448.15|2449.65|2448.15|2449.61|2448.11|0
1641239870000|2022-01-03 19:57:50|2449.69|2448.19|2449.75|2448.25|2449.88|2448.38|2449.65|2448.15|0
1641239880000|2022-01-03 19:58:00|2449.65|2448.15|2449.52|2448.02|2449.65|2448.15|2449.5|2448|0
1641239890000|2022-01-03 19:58:10|2449.54|2448.04|2449.54|2448.04|2449.54|2448.04|2449.5|2448|0
1641239900000|2022-01-03 19:58:20|2449.58|2448.08|2449.59|2448.09|2449.59|2448.09|2449.58|2448.08|0
1641239910000|2022-01-03 19:58:30|2449.57|2448.07|2449.55|2448.05|2449.57|2448.07|2449.51|2448.01|0
1641239920000|2022-01-03 19:58:40|2449.53|2448.03|2449.55|2448.05|2449.55|2448.05|2449.47|2447.97|0
1641239930000|2022-01-03 19:58:50|2449.58|2448.08|2449.55|2448.05|2449.58|2448.08|2449.55|2448.05|0
1641239940000|2022-01-03 19:59:00|2449.51|2448.01|2449.32|2447.82|2449.51|2448.01|2449.3|2447.8|0
1641239950000|2022-01-03 19:59:10|2449.51|2448.01|2449.2|2447.7|2449.51|2448.01|2449.2|2447.7|0
1641239960000|2022-01-03 19:59:20|2449.11|2447.61|2449.24|2447.74|2449.28|2447.78|2449.02|2447.52|0
1641239970000|2022-01-03 19:59:30|2449.28|2447.78|2449.32|2447.82|2449.37|2447.87|2449.24|2447.74|0
1641239980000|2022-01-03 19:59:40|2449.28|2447.78|2449.51|2448.01|2449.55|2448.05|2449.28|2447.78|0
1641239990000|2022-01-03 19:59:50|2449.55|2448.05|2449.37|2447.87|2449.55|2448.05|2449.37|2447.87|0
1641240000000|2022-01-03 20:00:00|2449.47|2447.97|2449.55|2448.05|2449.55|2448.05|2449.24|2447.74|0
1641240010000|2022-01-03 20:00:10|2449.51|2448.01|2449.55|2448.05|2449.58|2448.08|2449.51|2448.01|0
1641240020000|2022-01-03 20:00:20|2449.56|2448.06|2449.58|2448.08|2449.58|2448.08|2449.55|2448.05|0
1641240030000|2022-01-03 20:00:30|2449.55|2448.05|2449.58|2448.08|2449.62|2448.12|2449.55|2448.05|0
1641240040000|2022-01-03 20:00:40|2449.62|2448.12|2449.62|2448.12|2449.62|2448.12|2449.62|2448.12|0
1641240050000|2022-01-03 20:00:50|2449.66|2448.16|2449.7|2448.2|2449.7|2448.2|2449.66|2448.16|0
1641240060000|2022-01-03 20:01:00|2449.66|2448.16|2449.58|2448.08|2449.66|2448.16|2449.58|2448.08|0
1641240070000|2022-01-03 20:01:10|2449.62|2448.12|2449.62|2448.12|2449.62|2448.12|2449.62|2448.12|0
1641240080000|2022-01-03 20:01:20|2449.58|2448.08|2449.51|2448.01|2449.58|2448.08|2449.28|2447.78|0
1641240090000|2022-01-03 20:01:30|2449.47|2447.97|2449.2|2447.7|2449.47|2447.97|2449.2|2447.7|0
1641240100000|2022-01-03 20:01:40|2449.17|2447.67|2449.2|2447.7|2449.2|2447.7|2449.17|2447.67|0
1641240110000|2022-01-03 20:01:50|2449.24|2447.74|2449.31|2447.81|2449.34|2447.84|2449.13|2447.63|0
1641240120000|2022-01-03 20:02:00|2449.28|2447.78|2449.39|2447.89|2449.39|2447.89|2449.09|2447.59|0
1641240130000|2022-01-03 20:02:10|2449.43|2447.93|2449.39|2447.89|2449.43|2447.93|2449.39|2447.89|0
1641240140000|2022-01-03 20:02:20|2449.35|2447.85|2449.43|2447.93|2449.43|2447.93|2449.17|2447.67|0
1641240150000|2022-01-03 20:02:30|2449.41|2447.91|2449.3|2447.8|2449.43|2447.93|2449.3|2447.8|0
1641240160000|2022-01-03 20:02:40|2449.39|2447.89|2449.2|2447.7|2449.43|2447.93|2449.2|2447.7|0
1641240170000|2022-01-03 20:02:50|2449.3|2447.8|2449.3|2447.8|2449.39|2447.89|2449.3|2447.8|0
1641240180000|2022-01-03 20:03:00|2449.39|2447.89|2449.2|2447.7|2449.39|2447.89|2449.17|2447.67|0
1641240190000|2022-01-03 20:03:10|2449.16|2447.66|2448.97|2447.47|2449.16|2447.66|2448.97|2447.47|0
1641240200000|2022-01-03 20:03:20|2449.01|2447.51|2448.85|2447.35|2449.01|2447.51|2448.85|2447.35|0
1641240210000|2022-01-03 20:03:30|2448.89|2447.39|2448.67|2447.17|2448.89|2447.39|2448.65|2447.15|0
1641240220000|2022-01-03 20:03:40|2448.7|2447.2|2448.7|2447.2|2448.93|2447.43|2448.7|2447.2|0
1641240230000|2022-01-03 20:03:50|2448.8|2447.3|2449.01|2447.51|2449.01|2447.51|2448.8|2447.3|0
1641240240000|2022-01-03 20:04:00|2448.97|2447.47|2448.78|2447.28|2448.97|2447.47|2448.78|2447.28|0
1641240250000|2022-01-03 20:04:10|2448.88|2447.38|2448.78|2447.28|2448.88|2447.38|2448.74|2447.24|0
1641240260000|2022-01-03 20:04:20|2448.82|2447.32|2449.2|2447.7|2449.2|2447.7|2448.82|2447.32|0
1641240280000|2022-01-03 20:04:40|2449.24|2447.74|2449.24|2447.74|2449.24|2447.74|2449.24|2447.74|0
1641240290000|2022-01-03 20:04:50|2449.26|2447.76|2449.28|2447.78|2449.41|2447.91|2449.26|2447.76|0
1641240300000|2022-01-03 20:05:00|2449.37|2447.87|2449.24|2447.74|2449.39|2447.89|2449.24|2447.74|0
1641240310000|2022-01-03 20:05:10|2449.33|2447.83|2449.29|2447.79|2449.37|2447.87|2449.26|2447.76|0
1641240320000|2022-01-03 20:05:20|2449.38|2447.88|2449.21|2447.71|2449.38|2447.88|2449.21|2447.71|0
1641240330000|2022-01-03 20:05:30|2449.17|2447.67|2449.17|2447.67|2449.17|2447.67|2448.95|2447.45|0
1641240340000|2022-01-03 20:05:40|2449.21|2447.71|2449.17|2447.67|2449.25|2447.75|2449.17|2447.67|0
1641240360000|2022-01-03 20:06:00|2449.13|2447.63|2449.17|2447.67|2449.17|2447.67|2449.13|2447.63|0
1641240370000|2022-01-03 20:06:10|2449.13|2447.63|2449.17|2447.67|2449.21|2447.71|2449.13|2447.63|0
1641240380000|2022-01-03 20:06:20|2449.13|2447.63|2448.93|2447.43|2449.13|2447.63|2448.93|2447.43|0
1641240390000|2022-01-03 20:06:30|2448.91|2447.41|2448.91|2447.41|2448.95|2447.45|2448.91|2447.41|0
1641240400000|2022-01-03 20:06:40|2448.95|2447.45|2448.91|2447.41|2448.95|2447.45|2448.91|2447.41|0
1641240410000|2022-01-03 20:06:50|2448.87|2447.37|2448.91|2447.41|2448.91|2447.41|2448.83|2447.33|0
1641240420000|2022-01-03 20:07:00|2448.95|2447.45|2448.95|2447.45|2448.95|2447.45|2448.95|2447.45|0
1641240430000|2022-01-03 20:07:10|2448.91|2447.41|2448.91|2447.41|2448.95|2447.45|2448.91|2447.41|0
1641240440000|2022-01-03 20:07:20|2448.95|2447.45|2448.95|2447.45|2448.95|2447.45|2448.95|2447.45|0
1641240450000|2022-01-03 20:07:30|2448.91|2447.41|2448.95|2447.45|2448.95|2447.45|2448.91|2447.41|0
1641240460000|2022-01-03 20:07:40|2449.13|2447.63|2448.98|2447.48|2449.21|2447.71|2448.95|2447.45|0
1641240470000|2022-01-03 20:07:50|2449.08|2447.58|2448.98|2447.48|2449.08|2447.58|2448.95|2447.45|0
1641240480000|2022-01-03 20:08:00|2449.08|2447.58|2449.21|2447.71|2449.21|2447.71|2448.98|2447.48|0
1641240490000|2022-01-03 20:08:10|2449.25|2447.75|2449.25|2447.75|2449.25|2447.75|2449.25|2447.75|0
1641240500000|2022-01-03 20:08:20|2449.21|2447.71|2449.25|2447.75|2449.25|2447.75|2449.21|2447.71|0
1641240510000|2022-01-03 20:08:30|2449.29|2447.79|2449.51|2448.01|2449.51|2448.01|2449.29|2447.79|0
1641240520000|2022-01-03 20:08:40|2449.55|2448.05|2449.7|2448.2|2449.74|2448.24|2449.51|2448.01|0
1641240530000|2022-01-03 20:08:50|2449.74|2448.24|2449.84|2448.34|2449.84|2448.34|2449.74|2448.24|0
1641240540000|2022-01-03 20:09:00|2449.74|2448.24|2449.89|2448.39|2449.93|2448.43|2449.74|2448.24|0
1641240550000|2022-01-03 20:09:10|2449.8|2448.3|2449.89|2448.39|2449.99|2448.49|2449.76|2448.26|0
1641240560000|2022-01-03 20:09:20|2449.99|2448.49|2449.95|2448.45|2450.12|2448.62|2449.85|2448.35|0
1641240570000|2022-01-03 20:09:30|2450.04|2448.54|2450.04|2448.54|2450.08|2448.58|2450.04|2448.54|0
1641240580000|2022-01-03 20:09:40|2450.08|2448.58|2450.08|2448.58|2450.12|2448.62|2450.08|2448.58|0
1641240590000|2022-01-03 20:09:50|2450.04|2448.54|2450.04|2448.54|2450.04|2448.54|2450.04|2448.54|0
1641240600000|2022-01-03 20:10:00|2450|2448.5|2450.04|2448.54|2450.04|2448.54|2450|2448.5|0
1641240610000|2022-01-03 20:10:10|2450.23|2448.73|2450.3|2448.8|2450.3|2448.8|2450.23|2448.73|0
1641240620000|2022-01-03 20:10:20|2450.39|2448.89|2450.52|2449.02|2450.56|2449.06|2450.33|2448.83|0
1641240630000|2022-01-03 20:10:30|2450.43|2448.93|2450.3|2448.8|2450.43|2448.93|2450.3|2448.8|0
1641240640000|2022-01-03 20:10:40|2450.37|2448.87|2450.43|2448.93|2450.6|2449.1|2450.33|2448.83|0
1641240650000|2022-01-03 20:10:50|2450.33|2448.83|2450.43|2448.93|2450.54|2449.04|2450.3|2448.8|0
1641240660000|2022-01-03 20:11:00|2450.52|2449.02|2450.52|2449.02|2450.52|2449.02|2450.52|2449.02|0
1641240670000|2022-01-03 20:11:10|2450.48|2448.98|2450.26|2448.76|2450.48|2448.98|2450.26|2448.76|0
1641240680000|2022-01-03 20:11:20|2450.35|2448.85|2450.3|2448.8|2450.39|2448.89|2450.3|2448.8|0
1641240690000|2022-01-03 20:11:30|2450.33|2448.83|2450.39|2448.89|2450.52|2449.02|2450.26|2448.76|0
1641240700000|2022-01-03 20:11:40|2450.3|2448.8|2450.26|2448.76|2450.39|2448.89|2450.26|2448.76|0
1641240710000|2022-01-03 20:11:50|2450.35|2448.85|2450.26|2448.76|2450.35|2448.85|2450.26|2448.76|0
1641240720000|2022-01-03 20:12:00|2450.3|2448.8|2450.39|2448.89|2450.39|2448.89|2450.3|2448.8|0
1641240730000|2022-01-03 20:12:10|2450.3|2448.8|2450.3|2448.8|2450.52|2449.02|2450.3|2448.8|0
1641240740000|2022-01-03 20:12:20|2450.33|2448.83|2450.33|2448.83|2450.33|2448.83|2450.3|2448.8|0
1641240750000|2022-01-03 20:12:30|2450.35|2448.85|2450.37|2448.87|2450.37|2448.87|2450.33|2448.83|0
1641240760000|2022-01-03 20:12:40|2450.35|2448.85|2450.41|2448.91|2450.41|2448.91|2450.33|2448.83|0
1641240770000|2022-01-03 20:12:50|2450.45|2448.95|2450.41|2448.91|2450.45|2448.95|2450.41|2448.91|0
1641240780000|2022-01-03 20:13:00|2450.37|2448.87|2450.37|2448.87|2450.37|2448.87|2450.37|2448.87|0
1641240790000|2022-01-03 20:13:10|2450.41|2448.91|2450.41|2448.91|2450.64|2449.14|2450.41|2448.91|0
1641240810000|2022-01-03 20:13:30|2450.37|2448.87|2450.22|2448.72|2450.37|2448.87|2450.18|2448.68|0
1641240820000|2022-01-03 20:13:40|2450.26|2448.76|2450.26|2448.76|2450.26|2448.76|2450.26|2448.76|0
1641240830000|2022-01-03 20:13:50|2450.22|2448.72|2450.22|2448.72|2450.26|2448.76|2450.22|2448.72|0
1641240840000|2022-01-03 20:14:00|2450.26|2448.76|2450.3|2448.8|2450.3|2448.8|2450.22|2448.72|0
1641240850000|2022-01-03 20:14:10|2450.26|2448.76|2450.26|2448.76|2450.26|2448.76|2450.26|2448.76|0
1641240870000|2022-01-03 20:14:30|2450.3|2448.8|2450.3|2448.8|2450.3|2448.8|2450.3|2448.8|0
1641240880000|2022-01-03 20:14:40|2450.26|2448.76|2449.77|2448.27|2450.26|2448.76|2449.77|2448.27|0
1641240890000|2022-01-03 20:14:50|2449.81|2448.31|2450|2448.5|2450|2448.5|2449.81|2448.31|0
1641240900000|2022-01-03 20:15:00|2449.96|2448.46|2450.07|2448.57|2450.07|2448.57|2449.96|2448.46|0
1641240910000|2022-01-03 20:15:10|2450.03|2448.53|2450.07|2448.57|2450.07|2448.57|2450.03|2448.53|0
1641240920000|2022-01-03 20:15:20|2450.11|2448.61|2450.07|2448.57|2450.11|2448.61|2450.07|2448.57|0
1641240930000|2022-01-03 20:15:30|2450.11|2448.61|2450.03|2448.53|2450.3|2448.8|2450.03|2448.53|0
1641240940000|2022-01-03 20:15:40|2450|2448.5|2449.9|2448.4|2450.03|2448.53|2449.77|2448.27|0
1641240950000|2022-01-03 20:15:50|2450|2448.5|2450.07|2448.57|2450.07|2448.57|2450|2448.5|0
1641240960000|2022-01-03 20:16:00|2450.11|2448.61|2450|2448.5|2450.21|2448.71|2450|2448.5|0
1641240970000|2022-01-03 20:16:10|2449.96|2448.46|2449.73|2448.23|2450|2448.5|2449.73|2448.23|0
1641240980000|2022-01-03 20:16:20|2449.77|2448.27|2449.77|2448.27|2449.77|2448.27|2449.73|2448.23|0
1641240990000|2022-01-03 20:16:30|2449.73|2448.23|2449.77|2448.27|2449.77|2448.27|2449.73|2448.23|0
1641241000000|2022-01-03 20:16:40|2449.73|2448.23|2449.77|2448.27|2449.77|2448.27|2449.73|2448.23|0
1641241010000|2022-01-03 20:16:50|2449.73|2448.23|2449.77|2448.27|2449.81|2448.31|2449.73|2448.23|0
1641241020000|2022-01-03 20:17:00|2449.75|2448.25|2449.81|2448.31|2449.81|2448.31|2449.75|2448.25|0
1641241040000|2022-01-03 20:17:20|2449.77|2448.27|2449.81|2448.31|2449.81|2448.31|2449.77|2448.27|0
1641241060000|2022-01-03 20:17:40|2449.77|2448.27|2449.77|2448.27|2449.77|2448.27|2449.77|2448.27|0
1641241070000|2022-01-03 20:17:50|2449.73|2448.23|2449.5|2448|2449.73|2448.23|2449.5|2448|0
1641241080000|2022-01-03 20:18:00|2449.47|2447.97|2449.47|2447.97|2449.54|2448.04|2449.45|2447.95|0
1641241090000|2022-01-03 20:18:10|2449.5|2448|2449.47|2447.97|2449.5|2448|2449.47|2447.97|0
1641241100000|2022-01-03 20:18:20|2449.43|2447.93|2449.43|2447.93|2449.43|2447.93|2449.43|2447.93|0
1641241110000|2022-01-03 20:18:30|2449.45|2447.95|2449.43|2447.93|2449.47|2447.97|2449.43|2447.93|0
1641241130000|2022-01-03 20:18:50|2449.47|2447.97|2449.69|2448.19|2449.69|2448.19|2449.47|2447.97|0
1641241140000|2022-01-03 20:19:00|2449.65|2448.15|2449.43|2447.93|2449.65|2448.15|2449.43|2447.93|0
1641241150000|2022-01-03 20:19:10|2449.39|2447.89|2449.43|2447.93|2449.43|2447.93|2449.39|2447.89|0
1641241160000|2022-01-03 20:19:20|2449.47|2447.97|2449.65|2448.15|2449.65|2448.15|2449.47|2447.97|0
1641241170000|2022-01-03 20:19:30|2449.56|2448.06|2449.43|2447.93|2449.56|2448.06|2449.35|2447.85|0
1641241180000|2022-01-03 20:19:40|2449.52|2448.02|2449.65|2448.15|2449.65|2448.15|2449.52|2448.02|0
1641241190000|2022-01-03 20:19:50|2449.69|2448.19|2450|2448.5|2450|2448.5|2449.69|2448.19|0
1641241200000|2022-01-03 20:20:00|2450.09|2448.59|2450.12|2448.62|2450.12|2448.62|2449.92|2448.42|0
1641241210000|2022-01-03 20:20:10|2450.02|2448.52|2449.99|2448.49|2450.12|2448.62|2449.99|2448.49|0
1641241220000|2022-01-03 20:20:20|2450.02|2448.52|2449.95|2448.45|2450.02|2448.52|2449.91|2448.41|0
1641241230000|2022-01-03 20:20:30|2449.99|2448.49|2449.95|2448.45|2449.99|2448.49|2449.95|2448.45|0
1641241240000|2022-01-03 20:20:40|2449.99|2448.49|2450.12|2448.62|2450.21|2448.71|2449.99|2448.49|0
1641241250000|2022-01-03 20:20:50|2450.21|2448.71|2450.29|2448.79|2450.29|2448.79|2450.16|2448.66|0
1641241260000|2022-01-03 20:21:00|2450.25|2448.75|2450.23|2448.73|2450.29|2448.79|2450.06|2448.56|0
1641241270000|2022-01-03 20:21:10|2450.14|2448.64|2450.14|2448.64|2450.23|2448.73|2450.1|2448.6|0
1641241280000|2022-01-03 20:21:20|2450.12|2448.62|2450.06|2448.56|2450.23|2448.73|2450.06|2448.56|0
1641241300000|2022-01-03 20:21:40|2450.02|2448.52|2450.06|2448.56|2450.06|2448.56|2450.02|2448.52|0
1641241320000|2022-01-03 20:22:00|2449.97|2448.47|2449.91|2448.41|2450.01|2448.51|2449.87|2448.37|0
1641241330000|2022-01-03 20:22:10|2450.01|2448.51|2450.1|2448.6|2450.14|2448.64|2450.01|2448.51|0
1641241340000|2022-01-03 20:22:20|2450.14|2448.64|2449.91|2448.41|2450.18|2448.68|2449.91|2448.41|0
1641241350000|2022-01-03 20:22:30|2450.22|2448.72|2450.15|2448.65|2450.22|2448.72|2450.15|2448.65|0
1641241360000|2022-01-03 20:22:40|2449.96|2448.46|2449.96|2448.46|2449.96|2448.46|2449.94|2448.44|0
1641241370000|2022-01-03 20:22:50|2449.92|2448.42|2449.69|2448.19|2449.92|2448.42|2449.65|2448.15|0
1641241380000|2022-01-03 20:23:00|2449.65|2448.15|2449.39|2447.89|2449.69|2448.19|2449.39|2447.89|0
1641241390000|2022-01-03 20:23:10|2449.41|2447.91|2449.39|2447.89|2449.58|2448.08|2449.39|2447.89|0
1641241400000|2022-01-03 20:23:20|2449.43|2447.93|2449.58|2448.08|2449.62|2448.12|2449.43|2447.93|0
1641241410000|2022-01-03 20:23:30|2449.62|2448.12|2449.65|2448.15|2449.65|2448.15|2449.6|2448.1|0
1641241420000|2022-01-03 20:23:40|2449.62|2448.12|2449.62|2448.12|2449.62|2448.12|2449.62|2448.12|0
1641241430000|2022-01-03 20:23:50|2449.6|2448.1|2449.58|2448.08|2449.62|2448.12|2449.58|2448.08|0
1641241440000|2022-01-03 20:24:00|2449.54|2448.04|2449.39|2447.89|2449.58|2448.08|2449.35|2447.85|0
1641241450000|2022-01-03 20:24:10|2449.58|2448.08|2449.39|2447.89|2449.62|2448.12|2449.39|2447.89|0
1641241460000|2022-01-03 20:24:20|2449.37|2447.87|2449.39|2447.89|2449.41|2447.91|2449.35|2447.85|0
1641241470000|2022-01-03 20:24:30|2449.43|2447.93|2449.39|2447.89|2449.43|2447.93|2449.39|2447.89|0
1641241480000|2022-01-03 20:24:40|2449.35|2447.85|2449.39|2447.89|2449.39|2447.89|2449.35|2447.85|0
1641241490000|2022-01-03 20:24:50|2449.43|2447.93|2449.58|2448.08|2449.62|2448.12|2449.43|2447.93|0
1641241500000|2022-01-03 20:25:00|2449.62|2448.12|2449.88|2448.38|2449.88|2448.38|2449.62|2448.12|0
1641241510000|2022-01-03 20:25:10|2449.79|2448.29|2449.69|2448.19|2449.79|2448.29|2449.65|2448.15|0
1641241520000|2022-01-03 20:25:20|2449.73|2448.23|2449.92|2448.42|2449.92|2448.42|2449.73|2448.23|0
1641241530000|2022-01-03 20:25:30|2449.96|2448.46|2449.96|2448.46|2449.96|2448.46|2449.96|2448.46|0
1641241540000|2022-01-03 20:25:40|2449.92|2448.42|2449.79|2448.29|2449.92|2448.42|2449.69|2448.19|0
1641241550000|2022-01-03 20:25:50|2449.83|2448.33|2449.81|2448.31|2449.88|2448.38|2449.72|2448.22|0
1641241560000|2022-01-03 20:26:00|2449.72|2448.22|2450.08|2448.58|2450.11|2448.61|2449.68|2448.18|0
1641241570000|2022-01-03 20:26:10|2449.89|2448.39|2450.14|2448.64|2450.19|2448.69|2449.89|2448.39|0
1641241580000|2022-01-03 20:26:20|2450.33|2448.83|2450.33|2448.83|2450.33|2448.83|2450.14|2448.64|0
1641241590000|2022-01-03 20:26:30|2450.29|2448.79|2450.1|2448.6|2450.29|2448.79|2450.1|2448.6|0
1641241600000|2022-01-03 20:26:40|2450.12|2448.62|2450.1|2448.6|2450.14|2448.64|2450.09|2448.59|0
1641241610000|2022-01-03 20:26:50|2450.07|2448.57|2450.04|2448.54|2450.07|2448.57|2450.04|2448.54|0
1641241620000|2022-01-03 20:27:00|2450|2448.5|2450.04|2448.54|2450.04|2448.54|2450|2448.5|0
1641241630000|2022-01-03 20:27:10|2450|2448.5|2450|2448.5|2450|2448.5|2450|2448.5|0
1641241640000|2022-01-03 20:27:20|2449.98|2448.48|2449.96|2448.46|2449.98|2448.48|2449.77|2448.27|0
1641241650000|2022-01-03 20:27:30|2449.77|2448.27|2449.94|2448.44|2450.04|2448.54|2449.77|2448.27|0
1641241660000|2022-01-03 20:27:40|2449.92|2448.42|2450|2448.5|2450|2448.5|2449.77|2448.27|0
1641241670000|2022-01-03 20:27:50|2449.9|2448.4|2449.87|2448.37|2450|2448.5|2449.77|2448.27|0
1641241680000|2022-01-03 20:28:00|2449.96|2448.46|2450.04|2448.54|2450.04|2448.54|2449.77|2448.27|0
1641241690000|2022-01-03 20:28:10|2450|2448.5|2450.04|2448.54|2450.04|2448.54|2449.81|2448.31|0
1641241700000|2022-01-03 20:28:20|2449.94|2448.44|2449.77|2448.27|2449.94|2448.44|2449.77|2448.27|0
1641241710000|2022-01-03 20:28:30|2449.73|2448.23|2449.51|2448.01|2449.73|2448.23|2449.51|2448.01|0
1641241720000|2022-01-03 20:28:40|2449.41|2447.91|2449.51|2448.01|2449.51|2448.01|2449.41|2447.91|0
1641241730000|2022-01-03 20:28:50|2449.47|2447.97|2449.51|2448.01|2449.51|2448.01|2449.47|2447.97|0
1641241740000|2022-01-03 20:29:00|2449.53|2448.03|2449.47|2447.97|2449.73|2448.23|2449.47|2447.97|0
1641241750000|2022-01-03 20:29:10|2449.43|2447.93|2449.47|2447.97|2449.47|2447.97|2449.43|2447.93|0
1641241760000|2022-01-03 20:29:20|2449.43|2447.93|2449.47|2447.97|2449.47|2447.97|2449.43|2447.93|0
1641241770000|2022-01-03 20:29:30|2449.51|2448.01|2449.73|2448.23|2449.73|2448.23|2449.51|2448.01|0
1641241780000|2022-01-03 20:29:40|2449.75|2448.25|2449.73|2448.23|2449.77|2448.27|2449.69|2448.19|0
1641241790000|2022-01-03 20:29:50|2449.69|2448.19|2449.77|2448.27|2449.81|2448.31|2449.69|2448.19|0
1641241800000|2022-01-03 20:30:00|2449.82|2448.32|2450.05|2448.55|2450.05|2448.55|2449.82|2448.32|0
1641241810000|2022-01-03 20:30:10|2450.08|2448.58|2449.86|2448.36|2450.08|2448.58|2449.86|2448.36|0
1641241820000|2022-01-03 20:30:20|2449.82|2448.32|2449.59|2448.09|2449.82|2448.32|2449.59|2448.09|0
1641241830000|2022-01-03 20:30:30|2449.55|2448.05|2449.29|2447.79|2449.55|2448.05|2449.29|2447.79|0
1641241840000|2022-01-03 20:30:40|2449.33|2447.83|2449.52|2448.02|2449.52|2448.02|2449.29|2447.79|0
1641241850000|2022-01-03 20:30:50|2449.55|2448.05|2449.99|2448.49|2449.99|2448.49|2449.55|2448.05|0
1641241860000|2022-01-03 20:31:00|2450.08|2448.58|2449.86|2448.36|2450.12|2448.62|2449.86|2448.36|0
1641241870000|2022-01-03 20:31:10|2449.82|2448.32|2449.63|2448.13|2449.82|2448.32|2449.63|2448.13|0
1641241880000|2022-01-03 20:31:20|2449.73|2448.23|2449.63|2448.13|2449.82|2448.32|2449.59|2448.09|0
1641241890000|2022-01-03 20:31:30|2449.67|2448.17|2449.63|2448.13|2449.86|2448.36|2449.63|2448.13|0
1641241900000|2022-01-03 20:31:40|2449.59|2448.09|2449.59|2448.09|2449.59|2448.09|2449.59|2448.09|0
1641241910000|2022-01-03 20:31:50|2449.55|2448.05|2449.46|2447.96|2449.55|2448.05|2449.37|2447.87|0
1641241920000|2022-01-03 20:32:00|2449.55|2448.05|2449.59|2448.09|2449.59|2448.09|2449.55|2448.05|0
1641241930000|2022-01-03 20:32:10|2449.55|2448.05|2449.25|2447.75|2449.59|2448.09|2449.25|2447.75|0
1641241940000|2022-01-03 20:32:20|2449.29|2447.79|2449.25|2447.75|2449.29|2447.79|2449.25|2447.75|0
1641241960000|2022-01-03 20:32:40|2449.29|2447.79|2449.25|2447.75|2449.29|2447.79|2449.21|2447.71|0
1641241970000|2022-01-03 20:32:50|2449.29|2447.79|2449.29|2447.79|2449.48|2447.98|2449.25|2447.75|0
1641241980000|2022-01-03 20:33:00|2449.38|2447.88|2449.55|2448.05|2449.55|2448.05|2449.38|2447.88|0
1641242000000|2022-01-03 20:33:20|2449.59|2448.09|2449.61|2448.11|2449.78|2448.28|2449.48|2447.98|0
1641242010000|2022-01-03 20:33:30|2449.7|2448.2|2450.08|2448.58|2450.18|2448.68|2449.65|2448.15|0
1641242020000|2022-01-03 20:33:40|2450.27|2448.77|2450.35|2448.85|2450.35|2448.85|2450.05|2448.55|0
1641242030000|2022-01-03 20:33:50|2450.31|2448.81|2450.39|2448.89|2450.39|2448.89|2450.31|2448.81|0
1641242040000|2022-01-03 20:34:00|2450.35|2448.85|2449.82|2448.32|2450.35|2448.85|2449.78|2448.28|0
1641242050000|2022-01-03 20:34:10|2449.86|2448.36|2449.82|2448.32|2449.86|2448.36|2449.82|2448.32|0
1641242060000|2022-01-03 20:34:20|2449.86|2448.36|2449.86|2448.36|2449.86|2448.36|2449.86|2448.36|0
1641242070000|2022-01-03 20:34:30|2449.9|2448.4|2450.31|2448.81|2450.31|2448.81|2449.9|2448.4|0
1641242080000|2022-01-03 20:34:40|2450.27|2448.77|2450.22|2448.72|2450.27|2448.77|2450.2|2448.7|0
1641242090000|2022-01-03 20:34:50|2450.26|2448.76|2450.57|2449.07|2450.57|2449.07|2450.26|2448.76|0
1641242100000|2022-01-03 20:35:00|2450.53|2449.03|2450.57|2449.07|2450.61|2449.11|2450.53|2449.03|0
1641242110000|2022-01-03 20:35:10|2450.53|2449.03|2450.61|2449.11|2450.61|2449.11|2450.53|2449.03|0
1641242120000|2022-01-03 20:35:20|2450.57|2449.07|2450.61|2449.11|2450.61|2449.11|2450.57|2449.07|0
1641242130000|2022-01-03 20:35:30|2450.64|2449.14|2450.61|2449.11|2450.64|2449.14|2450.53|2449.03|0
1641242150000|2022-01-03 20:35:50|2450.57|2449.07|2450.64|2449.14|2450.68|2449.18|2450.57|2449.07|0
1641242160000|2022-01-03 20:36:00|2450.61|2449.11|2450.42|2448.92|2450.61|2449.11|2450.38|2448.88|0
1641242170000|2022-01-03 20:36:10|2450.46|2448.96|2450.72|2449.22|2450.72|2449.22|2450.42|2448.92|0
1641242180000|2022-01-03 20:36:20|2450.76|2449.26|2450.46|2448.96|2450.76|2449.26|2450.46|2448.96|0
1641242190000|2022-01-03 20:36:30|2450.49|2448.99|2450.49|2448.99|2450.49|2448.99|2450.46|2448.96|0
1641242200000|2022-01-03 20:36:40|2450.53|2449.03|2450.53|2449.03|2450.72|2449.22|2450.49|2448.99|0
1641242210000|2022-01-03 20:36:50|2450.63|2449.13|2450.72|2449.22|2450.72|2449.22|2450.49|2448.99|0
1641242220000|2022-01-03 20:37:00|2450.68|2449.18|2450.46|2448.96|2450.68|2449.18|2450.46|2448.96|0
1641242230000|2022-01-03 20:37:10|2450.49|2448.99|2450.53|2449.03|2450.76|2449.26|2450.49|2448.99|0
1641242240000|2022-01-03 20:37:20|2450.63|2449.13|2450.76|2449.26|2450.76|2449.26|2450.53|2449.03|0
1641242260000|2022-01-03 20:37:40|2450.8|2449.3|2451.25|2449.75|2451.25|2449.75|2450.76|2449.26|0
1641242270000|2022-01-03 20:37:50|2451.21|2449.71|2450.99|2449.49|2451.21|2449.71|2450.99|2449.49|0
1641242280000|2022-01-03 20:38:00|2451.08|2449.58|2450.87|2449.37|2451.08|2449.58|2450.87|2449.37|0
1641242290000|2022-01-03 20:38:10|2450.97|2449.47|2451.01|2449.51|2451.1|2449.6|2450.78|2449.28|0
1641242300000|2022-01-03 20:38:20|2450.92|2449.42|2451.01|2449.51|2451.05|2449.55|2450.92|2449.42|0
1641242310000|2022-01-03 20:38:30|2450.97|2449.47|2450.48|2448.98|2450.97|2449.47|2450.48|2448.98|0
1641242320000|2022-01-03 20:38:40|2450.44|2448.94|2450.21|2448.71|2450.48|2448.98|2450.14|2448.64|0
1641242330000|2022-01-03 20:38:50|2450.17|2448.67|2450.21|2448.71|2450.21|2448.71|2450.17|2448.67|0
1641242340000|2022-01-03 20:39:00|2450.17|2448.67|2450.17|2448.67|2450.25|2448.75|2450.17|2448.67|0
1641242350000|2022-01-03 20:39:10|2450.14|2448.64|2449.64|2448.14|2450.14|2448.64|2449.61|2448.11|0
1641242360000|2022-01-03 20:39:20|2449.61|2448.11|2449.46|2447.96|2449.61|2448.11|2449.42|2447.92|0
1641242370000|2022-01-03 20:39:30|2449.55|2448.05|2449.72|2448.22|2449.72|2448.22|2449.46|2447.96|0
1641242380000|2022-01-03 20:39:40|2449.74|2448.24|2449.76|2448.26|2449.8|2448.3|2449.74|2448.24|0
1641242390000|2022-01-03 20:39:50|2449.72|2448.22|2449.63|2448.13|2449.76|2448.26|2449.53|2448.03|0
1641242400000|2022-01-03 20:40:00|2449.53|2448.03|2449.72|2448.22|2449.84|2448.34|2449.53|2448.03|0
1641242410000|2022-01-03 20:40:10|2449.76|2448.26|2449.49|2447.99|2449.76|2448.26|2449.49|2447.99|0
1641242420000|2022-01-03 20:40:20|2449.48|2447.98|2449.42|2447.92|2449.49|2447.99|2449.42|2447.92|0
1641242430000|2022-01-03 20:40:30|2449.38|2447.88|2449.42|2447.92|2449.42|2447.92|2449.38|2447.88|0
1641242440000|2022-01-03 20:40:40|2449.46|2447.96|2449.68|2448.18|2449.68|2448.18|2449.38|2447.88|0
1641242450000|2022-01-03 20:40:50|2449.72|2448.22|2449.91|2448.41|2449.95|2448.45|2449.68|2448.18|0
1641242460000|2022-01-03 20:41:00|2449.87|2448.37|2449.74|2448.24|2449.91|2448.41|2449.64|2448.14|0
1641242470000|2022-01-03 20:41:10|2449.83|2448.33|2449.87|2448.37|2449.87|2448.37|2449.64|2448.14|0
1641242480000|2022-01-03 20:41:20|2449.85|2448.35|2449.83|2448.33|2449.85|2448.35|2449.61|2448.11|0
1641242490000|2022-01-03 20:41:30|2449.87|2448.37|2449.61|2448.11|2449.87|2448.37|2449.57|2448.07|0
1641242500000|2022-01-03 20:41:40|2449.64|2448.14|2449.05|2447.55|2449.64|2448.14|2449.05|2447.55|0
1641242510000|2022-01-03 20:41:50|2449.15|2447.65|2449.11|2447.61|2449.19|2447.69|2448.88|2447.38|0
1641242520000|2022-01-03 20:42:00|2449.03|2447.53|2448.77|2447.27|2449.07|2447.57|2448.5|2447|0
1641242530000|2022-01-03 20:42:10|2448.58|2447.08|2448.58|2447.08|2448.58|2447.08|2448.45|2446.95|0
1641242540000|2022-01-03 20:42:20|2448.62|2447.12|2448.92|2447.42|2448.92|2447.42|2448.62|2447.12|0
1641242550000|2022-01-03 20:42:30|2448.88|2447.38|2448.96|2447.46|2448.96|2447.46|2448.88|2447.38|0
1641242560000|2022-01-03 20:42:40|2448.92|2447.42|2448.88|2447.38|2448.96|2447.46|2448.66|2447.16|0
1641242570000|2022-01-03 20:42:50|2448.73|2447.23|2448.24|2446.74|2448.73|2447.23|2448.24|2446.74|0
1641242580000|2022-01-03 20:43:00|2448.2|2446.7|2447.86|2446.36|2448.2|2446.7|2447.72|2446.22|0
1641242590000|2022-01-03 20:43:10|2447.89|2446.39|2447.67|2446.17|2447.89|2446.39|2447.44|2445.94|0
1641242600000|2022-01-03 20:43:20|2447.57|2446.07|2447.54|2446.04|2447.67|2446.17|2447.4|2445.9|0
1641242610000|2022-01-03 20:43:30|2447.63|2446.13|2447.36|2445.86|2447.67|2446.17|2447.36|2445.86|0
1641242620000|2022-01-03 20:43:40|2447.4|2445.9|2447.4|2445.9|2447.63|2446.13|2447.36|2445.86|0
1641242630000|2022-01-03 20:43:50|2447.36|2445.86|2447.23|2445.73|2447.4|2445.9|2447.23|2445.73|0
1641242640000|2022-01-03 20:44:00|2447.14|2445.64|2447.27|2445.77|2447.36|2445.86|2447.1|2445.6|0
1641242650000|2022-01-03 20:44:10|2447.18|2445.68|2447.48|2445.98|2447.5|2446|2447.14|2445.64|0
1641242660000|2022-01-03 20:44:20|2447.52|2446.02|2447.52|2446.02|2447.52|2446.02|2447.44|2445.94|0
1641242670000|2022-01-03 20:44:30|2447.48|2445.98|2447.59|2446.09|2447.74|2446.24|2447.48|2445.98|0
1641242680000|2022-01-03 20:44:40|2447.56|2446.06|2447.59|2446.09|2447.59|2446.09|2447.52|2446.02|0
1641242690000|2022-01-03 20:44:50|2447.63|2446.13|2448.09|2446.59|2448.18|2446.68|2447.59|2446.09|0
1641242700000|2022-01-03 20:45:00|2448.05|2446.55|2448.35|2446.85|2448.54|2447.04|2448.01|2446.51|0
1641242710000|2022-01-03 20:45:10|2448.39|2446.89|2448.62|2447.12|2448.75|2447.25|2448.39|2446.89|0
1641242720000|2022-01-03 20:45:20|2448.58|2447.08|2448.01|2446.51|2448.58|2447.08|2447.97|2446.47|0
1641242730000|2022-01-03 20:45:30|2447.97|2446.47|2448.28|2446.78|2448.28|2446.78|2447.97|2446.47|0
1641242740000|2022-01-03 20:45:40|2448.31|2446.81|2449.11|2447.61|2449.11|2447.61|2448.31|2446.81|0
1641242750000|2022-01-03 20:45:50|2449.19|2447.69|2449.58|2448.08|2449.72|2448.22|2449.11|2447.61|0
1641242760000|2022-01-03 20:46:00|2449.68|2448.18|2449.15|2447.65|2449.68|2448.18|2449.15|2447.65|0
1641242770000|2022-01-03 20:46:10|2449.19|2447.69|2449|2447.5|2449.19|2447.69|2448.92|2447.42|0
1641242780000|2022-01-03 20:46:20|2449.09|2447.59|2449|2447.5|2449.23|2447.73|2449|2447.5|0
1641242790000|2022-01-03 20:46:30|2449.04|2447.54|2449.53|2448.03|2449.53|2448.03|2449.04|2447.54|0
1641242800000|2022-01-03 20:46:40|2449.57|2448.07|2449.23|2447.73|2449.83|2448.33|2449.19|2447.69|0
1641242810000|2022-01-03 20:46:50|2449.19|2447.69|2449.36|2447.86|2449.45|2447.95|2449.19|2447.69|0
1641242820000|2022-01-03 20:47:00|2449.26|2447.76|2449.23|2447.73|2449.49|2447.99|2449.23|2447.73|0
1641242830000|2022-01-03 20:47:10|2449.26|2447.76|2449.49|2447.99|2449.49|2447.99|2449.23|2447.73|0
1641242840000|2022-01-03 20:47:20|2449.4|2447.9|2449.26|2447.76|2449.45|2447.95|2449.26|2447.76|0
1641242850000|2022-01-03 20:47:30|2449.3|2447.8|2449.61|2448.11|2449.61|2448.11|2449.3|2447.8|0
1641242860000|2022-01-03 20:47:40|2449.68|2448.18|2449.97|2448.47|2450.1|2448.6|2449.68|2448.18|0
1641242870000|2022-01-03 20:47:50|2450.06|2448.56|2449.83|2448.33|2450.1|2448.6|2449.83|2448.33|0
1641242880000|2022-01-03 20:48:00|2449.87|2448.37|2450.21|2448.71|2450.21|2448.71|2449.61|2448.11|0
1641242890000|2022-01-03 20:48:10|2450.25|2448.75|2450.21|2448.71|2450.25|2448.75|2450.21|2448.71|0
1641242900000|2022-01-03 20:48:20|2450.25|2448.75|2450.25|2448.75|2450.25|2448.75|2450.21|2448.71|0
1641242910000|2022-01-03 20:48:30|2450.29|2448.79|2450.25|2448.75|2450.33|2448.83|2450.25|2448.75|0
1641242920000|2022-01-03 20:48:40|2450.35|2448.85|2450.48|2448.98|2450.52|2449.02|2450.35|2448.85|0
1641242930000|2022-01-03 20:48:50|2450.44|2448.94|2450.25|2448.75|2450.52|2449.02|2450.25|2448.75|0
1641242940000|2022-01-03 20:49:00|2450.44|2448.94|2450.46|2448.96|2450.67|2449.17|2450.44|2448.94|0
1641242950000|2022-01-03 20:49:10|2450.44|2448.94|2450.63|2449.13|2450.67|2449.17|2450.44|2448.94|0
1641242960000|2022-01-03 20:49:20|2450.82|2449.32|2450.29|2448.79|2450.86|2449.36|2450.29|2448.79|0
1641242970000|2022-01-03 20:49:30|2450.38|2448.88|2450.93|2449.43|2450.93|2449.43|2450.38|2448.88|0
1641242980000|2022-01-03 20:49:40|2450.97|2449.47|2450.97|2449.47|2451.42|2449.92|2450.93|2449.43|0
1641242990000|2022-01-03 20:49:50|2450.93|2449.43|2451.42|2449.92|2451.5|2450|2450.93|2449.43|0
1641243000000|2022-01-03 20:50:00|2451.5|2450|2451.03|2449.53|2451.73|2450.23|2450.61|2449.11|0
1641243010000|2022-01-03 20:50:10|2450.93|2449.43|2451.12|2449.62|2451.12|2449.62|2450.67|2449.17|0
1641243020000|2022-01-03 20:50:20|2451.09|2449.59|2450.97|2449.47|2451.16|2449.66|2450.94|2449.44|0
1641243030000|2022-01-03 20:50:30|2450.94|2449.44|2450.77|2449.27|2451.01|2449.51|2450.71|2449.21|0
1641243040000|2022-01-03 20:50:40|2450.73|2449.23|2449.97|2448.47|2450.73|2449.23|2449.97|2448.47|0
1641243050000|2022-01-03 20:50:50|2449.94|2448.44|2449.84|2448.34|2449.94|2448.44|2449.75|2448.25|0
1641243060000|2022-01-03 20:51:00|2449.88|2448.38|2449.75|2448.25|2449.88|2448.38|2449.71|2448.21|0
1641243070000|2022-01-03 20:51:10|2449.82|2448.32|2449.82|2448.32|2449.86|2448.36|2449.79|2448.29|0
1641243080000|2022-01-03 20:51:20|2449.73|2448.23|2449.93|2448.43|2449.93|2448.43|2449.73|2448.23|0
1641243090000|2022-01-03 20:51:30|2450.12|2448.62|2450.12|2448.62|2450.16|2448.66|2449.93|2448.43|0
1641243100000|2022-01-03 20:51:40|2449.93|2448.43|2450.16|2448.66|2450.2|2448.7|2449.85|2448.35|0
1641243110000|2022-01-03 20:51:50|2450.2|2448.7|2449.74|2448.24|2450.23|2448.73|2449.74|2448.24|0
1641243120000|2022-01-03 20:52:00|2449.7|2448.2|2449.61|2448.11|2449.89|2448.39|2449.61|2448.11|0
1641243130000|2022-01-03 20:52:10|2449.52|2448.02|2449.74|2448.24|2449.74|2448.24|2449.44|2447.94|0
1641243140000|2022-01-03 20:52:20|2449.7|2448.2|2449.78|2448.28|2449.86|2448.36|2449.65|2448.15|0
1641243150000|2022-01-03 20:52:30|2449.69|2448.19|2449.59|2448.09|2449.78|2448.28|2449.55|2448.05|0
1641243160000|2022-01-03 20:52:40|2449.55|2448.05|2449.27|2447.77|2449.55|2448.05|2449.27|2447.77|0
1641243170000|2022-01-03 20:52:50|2449.23|2447.73|2449.15|2447.65|2449.25|2447.75|2449.1|2447.6|0
1641243180000|2022-01-03 20:53:00|2449.19|2447.69|2449.38|2447.88|2449.46|2447.96|2449.1|2447.6|0
1641243190000|2022-01-03 20:53:10|2449.34|2447.84|2448.88|2447.38|2449.34|2447.84|2448.66|2447.16|0
1641243200000|2022-01-03 20:53:20|2448.84|2447.34|2448.43|2446.93|2448.84|2447.34|2448.31|2446.81|0
1641243210000|2022-01-03 20:53:30|2448.39|2446.89|2448.47|2446.97|2448.64|2447.14|2448.39|2446.89|0
1641243220000|2022-01-03 20:53:40|2448.51|2447.01|2448.37|2446.87|2448.51|2447.01|2448.24|2446.74|0
1641243230000|2022-01-03 20:53:50|2448.28|2446.78|2448.24|2446.74|2448.28|2446.78|2448.01|2446.51|0
1641243240000|2022-01-03 20:54:00|2448.28|2446.78|2448.58|2447.08|2448.85|2447.35|2448.28|2446.78|0
1641243250000|2022-01-03 20:54:10|2448.62|2447.12|2448.36|2446.86|2448.62|2447.12|2448.36|2446.86|0
1641243260000|2022-01-03 20:54:20|2448.32|2446.82|2447.98|2446.48|2448.36|2446.86|2447.98|2446.48|0
1641243270000|2022-01-03 20:54:30|2447.94|2446.44|2447.67|2446.17|2447.94|2446.44|2447.67|2446.17|0
1641243280000|2022-01-03 20:54:40|2447.71|2446.21|2448.66|2447.16|2448.96|2447.46|2447.71|2446.21|0
1641243290000|2022-01-03 20:54:50|2448.74|2447.24|2448.92|2447.42|2449|2447.5|2448.74|2447.24|0
1641243300000|2022-01-03 20:55:00|2448.96|2447.46|2448.96|2447.46|2449.04|2447.54|2448.7|2447.2|0
1641243310000|2022-01-03 20:55:10|2448.92|2447.42|2448.24|2446.74|2448.95|2447.45|2448.24|2446.74|0
1641243320000|2022-01-03 20:55:20|2448.28|2446.78|2447.71|2446.21|2448.34|2446.84|2447.71|2446.21|0
1641243330000|2022-01-03 20:55:30|2447.73|2446.23|2447.41|2445.91|2447.75|2446.25|2447.18|2445.68|0
1641243340000|2022-01-03 20:55:40|2447.37|2445.87|2447.64|2446.14|2447.94|2446.44|2447.37|2445.87|0
1641243350000|2022-01-03 20:55:50|2447.68|2446.18|2447.18|2445.68|2447.86|2446.36|2447.18|2445.68|0
1641243360000|2022-01-03 20:56:00|2447.2|2445.7|2447.39|2445.89|2447.41|2445.91|2447.14|2445.64|0
1641243370000|2022-01-03 20:56:10|2447.37|2445.87|2447.49|2445.99|2447.75|2446.25|2447.37|2445.87|0
1641243380000|2022-01-03 20:56:20|2447.45|2445.95|2447.71|2446.21|2447.71|2446.21|2447.45|2445.95|0
1641243390000|2022-01-03 20:56:30|2447.75|2446.25|2447.49|2445.99|2447.75|2446.25|2447.47|2445.97|0
1641243400000|2022-01-03 20:56:40|2447.68|2446.18|2447.94|2446.44|2447.98|2446.48|2447.68|2446.18|0
1641243410000|2022-01-03 20:56:50|2447.85|2446.35|2447.94|2446.44|2447.96|2446.46|2447.71|2446.21|0
1641243420000|2022-01-03 20:57:00|2448.02|2446.52|2448.34|2446.84|2448.43|2446.93|2448.02|2446.52|0
1641243430000|2022-01-03 20:57:10|2448.43|2446.93|2448.74|2447.24|2448.74|2447.24|2448.43|2446.93|0
1641243440000|2022-01-03 20:57:20|2448.77|2447.27|2448.74|2447.24|2448.77|2447.27|2448.74|2447.24|0
1641243450000|2022-01-03 20:57:30|2448.77|2447.27|2448.92|2447.42|2448.96|2447.46|2448.74|2447.24|0
1641243460000|2022-01-03 20:57:40|2448.94|2447.44|2448.74|2447.24|2448.96|2447.46|2448.7|2447.2|0
1641243470000|2022-01-03 20:57:50|2448.72|2447.22|2448.55|2447.05|2448.77|2447.27|2448.55|2447.05|0
1641243480000|2022-01-03 20:58:00|2448.51|2447.01|2448.28|2446.78|2448.55|2447.05|2448.06|2446.56|0
1641243490000|2022-01-03 20:58:10|2448.32|2446.82|2448.43|2446.93|2448.43|2446.93|2448.19|2446.69|0
1641243500000|2022-01-03 20:58:20|2448.39|2446.89|2448.41|2446.91|2448.64|2447.14|2448.37|2446.87|0
1641243510000|2022-01-03 20:58:30|2448.45|2446.95|2448.64|2447.14|2448.68|2447.18|2448.41|2446.91|0
1641243520000|2022-01-03 20:58:40|2448.6|2447.1|2448.6|2447.1|2448.6|2447.1|2448.52|2447.02|0
1641243530000|2022-01-03 20:58:50|2448.56|2447.06|2449.21|2447.71|2449.21|2447.71|2448.56|2447.06|0
1641243540000|2022-01-03 20:59:00|2449.17|2447.67|2449.01|2447.51|2449.24|2447.74|2448.92|2447.42|0
1641243550000|2022-01-03 20:59:10|2448.82|2447.32|2449.24|2447.74|2449.24|2447.74|2448.79|2447.29|0
1641243560000|2022-01-03 20:59:20|2449.28|2447.78|2449.62|2448.12|2449.62|2448.12|2449.28|2447.78|0
1641243570000|2022-01-03 20:59:30|2449.59|2448.09|2449.7|2448.2|2449.74|2448.24|2449.59|2448.09|0
1641243580000|2022-01-03 20:59:40|2449.78|2448.28|2450.61|2449.11|2450.69|2449.19|2449.78|2448.28|0
1641243590000|2022-01-03 20:59:50|2450.65|2449.15|2450.25|2448.75|2450.8|2449.3|2450.25|2448.75|0
1641243600000|2022-01-03 21:00:00|2450.27|2448.77|2449.51|2448.01|2450.44|2448.94|2449.15|2447.65|0
1641243610000|2022-01-03 21:00:10|2449.5|2448|2449.97|2448.47|2450.1|2448.6|2449.38|2447.88|0
1641243620000|2022-01-03 21:00:20|2449.95|2448.45|2449.74|2448.24|2449.95|2448.45|2449.51|2448.01|0
1641243630000|2022-01-03 21:00:30|2449.76|2448.26|2449.97|2448.47|2450.1|2448.6|2449.74|2448.24|0
1641243640000|2022-01-03 21:00:40|2449.95|2448.45|2449.61|2448.11|2449.97|2448.47|2449.61|2448.11|0
1641243650000|2022-01-03 21:00:50|2449.63|2448.13|2449.84|2448.34|2449.97|2448.47|2449.63|2448.13|0
1641243660000|2022-01-03 21:01:00|2449.85|2448.35|2449.74|2448.24|2449.97|2448.47|2449.74|2448.24|0
1641243670000|2022-01-03 21:01:10|2449.76|2448.26|2449.97|2448.47|2449.97|2448.47|2449.76|2448.26|0
1641243680000|2022-01-03 21:01:20|2449.95|2448.45|2449.97|2448.47|2449.97|2448.47|2449.84|2448.34|0
1641243690000|2022-01-03 21:01:30|2449.99|2448.49|2449.97|2448.47|2450.1|2448.6|2449.97|2448.47|0
1641243700000|2022-01-03 21:01:40|2449.96|2448.46|2450.2|2448.7|2450.2|2448.7|2449.84|2448.34|0
1641243710000|2022-01-03 21:01:50|2450.22|2448.72|2450.2|2448.7|2450.33|2448.83|2450.2|2448.7|0
1641243720000|2022-01-03 21:02:00|2450.18|2448.68|2450.2|2448.7|2450.2|2448.7|2450.1|2448.6|0
1641243730000|2022-01-03 21:02:10|2450.18|2448.68|2450.1|2448.6|2450.18|2448.68|2450.1|2448.6|0
1641243740000|2022-01-03 21:02:20|2450.12|2448.62|2450.1|2448.6|2450.2|2448.7|2450.1|2448.6|0
1641243750000|2022-01-03 21:02:30|2450.08|2448.58|2449.97|2448.47|2450.1|2448.6|2449.97|2448.47|0
1641243760000|2022-01-03 21:02:40|2449.99|2448.49|2449.97|2448.47|2450.1|2448.6|2449.84|2448.34|0
1641243770000|2022-01-03 21:02:50|2449.95|2448.45|2449.97|2448.47|2449.97|2448.47|2449.84|2448.34|0
1641243780000|2022-01-03 21:03:00|2449.95|2448.45|2449.97|2448.47|2449.97|2448.47|2449.84|2448.34|0
1641243790000|2022-01-03 21:03:10|2449.99|2448.49|2449.97|2448.47|2450.1|2448.6|2449.97|2448.47|0
1641243800000|2022-01-03 21:03:20|2449.98|2448.48|2449.84|2448.34|2450.1|2448.6|2449.84|2448.34|0
1641243810000|2022-01-03 21:03:30|2449.85|2448.35|2449.97|2448.47|2450.1|2448.6|2449.84|2448.34|0
1641243820000|2022-01-03 21:03:40|2449.95|2448.45|2450.01|2448.51|2450.01|2448.51|2449.84|2448.34|0
1641243830000|2022-01-03 21:03:50|2450.03|2448.53|2449.88|2448.38|2450.14|2448.64|2449.88|2448.38|0
1641243840000|2022-01-03 21:04:00|2449.86|2448.36|2449.78|2448.28|2449.86|2448.36|2449.65|2448.15|0
1641243850000|2022-01-03 21:04:10|2449.76|2448.26|2449.86|2448.36|2449.86|2448.36|2449.76|2448.26|0
1641243860000|2022-01-03 21:04:20|2449.84|2448.34|2449.76|2448.26|2449.86|2448.36|2449.63|2448.13|0
1641243870000|2022-01-03 21:04:30|2449.8|2448.3|2449.86|2448.36|2449.99|2448.49|2449.8|2448.3|0
1641243880000|2022-01-03 21:04:40|2449.87|2448.37|2450.12|2448.62|2450.12|2448.62|2449.87|2448.37|0
1641243890000|2022-01-03 21:04:50|2450.14|2448.64|2450.35|2448.85|2450.35|2448.85|2450.14|2448.64|0
1641243900000|2022-01-03 21:05:00|2450.33|2448.83|2450.48|2448.98|2450.48|2448.98|2450.22|2448.72|0
1641243910000|2022-01-03 21:05:10|2450.5|2449|2450.58|2449.08|2450.58|2449.08|2450.48|2448.98|0
1641243920000|2022-01-03 21:05:20|2450.6|2449.1|2450.48|2448.98|2450.71|2449.21|2450.48|2448.98|0
1641243930000|2022-01-03 21:05:30|2450.46|2448.96|2450.22|2448.72|2450.46|2448.96|2450.12|2448.62|0
1641243940000|2022-01-03 21:05:40|2450.2|2448.7|2449.86|2448.36|2450.2|2448.7|2449.76|2448.26|0
1641243950000|2022-01-03 21:05:50|2449.84|2448.34|2449.76|2448.26|2449.86|2448.36|2449.76|2448.26|0
1641243960000|2022-01-03 21:06:00|2449.78|2448.28|2449.99|2448.49|2450.12|2448.62|2449.78|2448.28|0
1641243970000|2022-01-03 21:06:10|2450|2448.5|2450.12|2448.62|2450.12|2448.62|2450|2448.5|0
1641243980000|2022-01-03 21:06:20|2450.1|2448.6|2450.12|2448.62|2450.12|2448.62|2449.99|2448.49|0
1641243990000|2022-01-03 21:06:30|2450.1|2448.6|2450.12|2448.62|2450.12|2448.62|2449.99|2448.49|0
1641244010000|2022-01-03 21:06:50|2450.14|2448.64|2450.22|2448.72|2450.22|2448.72|2450.12|2448.62|0
1641244020000|2022-01-03 21:07:00|2450.2|2448.7|2450.22|2448.72|2450.22|2448.72|2450.12|2448.62|0
1641244030000|2022-01-03 21:07:10|2450.23|2448.73|2450.35|2448.85|2450.35|2448.85|2450.23|2448.73|0
1641244040000|2022-01-03 21:07:20|2450.33|2448.83|2450.22|2448.72|2450.35|2448.85|2450.22|2448.72|0
1641244050000|2022-01-03 21:07:30|2450.24|2448.74|2450.22|2448.72|2450.35|2448.85|2450.22|2448.72|0
1641244070000|2022-01-03 21:07:50|2450.24|2448.74|2450.22|2448.72|2450.35|2448.85|2450.22|2448.72|0
1641244080000|2022-01-03 21:08:00|2450.24|2448.74|2450.22|2448.72|2450.35|2448.85|2450.22|2448.72|0
1641244090000|2022-01-03 21:08:10|2450.2|2448.7|2450.12|2448.62|2450.2|2448.7|2450.12|2448.62|0
1641244100000|2022-01-03 21:08:20|2450.14|2448.64|2450.12|2448.62|2450.22|2448.72|2450.12|2448.62|0
1641244110000|2022-01-03 21:08:30|2450.14|2448.64|2450.22|2448.72|2450.22|2448.72|2450.14|2448.64|0
1641244120000|2022-01-03 21:08:40|2450.2|2448.7|2450.12|2448.62|2450.22|2448.72|2450.12|2448.62|0
1641244140000|2022-01-03 21:09:00|2450.14|2448.64|2450.12|2448.62|2450.22|2448.72|2450.12|2448.62|0
1641244150000|2022-01-03 21:09:10|2450.11|2448.61|2450.12|2448.62|2450.12|2448.62|2449.99|2448.49|0
1641244170000|2022-01-03 21:09:30|2450.13|2448.63|2450.22|2448.72|2450.22|2448.72|2450.13|2448.63|0
1641244180000|2022-01-03 21:09:40|2450.24|2448.74|2450.12|2448.62|2450.35|2448.85|2450.12|2448.62|0
1641244200000|2022-01-03 21:10:00|2450.1|2448.6|2449.99|2448.49|2450.1|2448.6|2449.99|2448.49|0
1641244210000|2022-01-03 21:10:10|2450.01|2448.51|2450.22|2448.72|2450.22|2448.72|2450.01|2448.51|0
1641244220000|2022-01-03 21:10:20|2450.2|2448.7|2450.12|2448.62|2450.2|2448.7|2450.12|2448.62|0
1641244230000|2022-01-03 21:10:30|2450.14|2448.64|2450.12|2448.62|2450.22|2448.72|2450.12|2448.62|0
1641244240000|2022-01-03 21:10:40|2450.1|2448.6|2449.86|2448.36|2450.1|2448.6|2449.86|2448.36|0
1641244250000|2022-01-03 21:10:50|2449.84|2448.34|2449.76|2448.26|2449.86|2448.36|2449.76|2448.26|0
1641244260000|2022-01-03 21:11:00|2449.78|2448.28|2449.86|2448.36|2449.99|2448.49|2449.78|2448.28|0
1641244270000|2022-01-03 21:11:10|2449.87|2448.37|2449.99|2448.49|2449.99|2448.49|2449.87|2448.37|0
1641244300000|2022-01-03 21:11:40|2450.01|2448.51|2450.22|2448.72|2450.22|2448.72|2450.01|2448.51|0
1641244320000|2022-01-03 21:12:00|2450.2|2448.7|2450.12|2448.62|2450.2|2448.7|2450.12|2448.62|0
1641244330000|2022-01-03 21:12:10|2450.14|2448.64|2450.22|2448.72|2450.22|2448.72|2450.14|2448.64|0
1641244340000|2022-01-03 21:12:20|2450.2|2448.7|2450.12|2448.62|2450.2|2448.7|2450.12|2448.62|0
1641244360000|2022-01-03 21:12:40|2450.1|2448.6|2449.99|2448.49|2450.1|2448.6|2449.99|2448.49|0
1641244380000|2022-01-03 21:13:00|2449.97|2448.47|2449.86|2448.36|2449.97|2448.47|2449.76|2448.26|0
1641244400000|2022-01-03 21:13:20|2449.94|2448.44|2449.86|2448.36|2449.94|2448.44|2449.86|2448.36|0
1641244420000|2022-01-03 21:13:40|2449.84|2448.34|2449.63|2448.13|2449.84|2448.34|2449.63|2448.13|0
1641244430000|2022-01-03 21:13:50|2449.65|2448.15|2449.63|2448.13|2449.76|2448.26|2449.63|2448.13|0
1641244450000|2022-01-03 21:14:10|2449.65|2448.15|2449.53|2448.03|2449.76|2448.26|2449.53|2448.03|0
1641244460000|2022-01-03 21:14:20|2449.55|2448.05|2449.53|2448.03|2449.63|2448.13|2449.53|2448.03|0
1641244470000|2022-01-03 21:14:30|2449.55|2448.05|2449.4|2447.9|2449.63|2448.13|2449.4|2447.9|0
1641244480000|2022-01-03 21:14:40|2449.38|2447.88|2449.26|2447.76|2449.38|2447.88|2449.26|2447.76|0
1641244490000|2022-01-03 21:14:50|2449.25|2447.75|2449.53|2448.03|2449.53|2448.03|2449.17|2447.67|0
1641244500000|2022-01-03 21:15:00|2449.51|2448.01|2449.4|2447.9|2449.53|2448.03|2449.4|2447.9|0
1641244520000|2022-01-03 21:15:20|2449.42|2447.92|2449.53|2448.03|2449.53|2448.03|2449.42|2447.92|0
1641244530000|2022-01-03 21:15:30|2449.55|2448.05|2449.76|2448.26|2449.76|2448.26|2449.55|2448.05|0
1641244540000|2022-01-03 21:15:40|2449.74|2448.24|2449.76|2448.26|2449.76|2448.26|2449.63|2448.13|0
1641244550000|2022-01-03 21:15:50|2449.78|2448.28|2449.86|2448.36|2449.86|2448.36|2449.78|2448.28|0
1641244580000|2022-01-03 21:16:20|2449.94|2448.44|2449.86|2448.36|2449.99|2448.49|2449.86|2448.36|0
1641244600000|2022-01-03 21:16:40|2449.84|2448.34|2449.76|2448.26|2449.84|2448.34|2449.76|2448.26|0
1641244630000|2022-01-03 21:17:10|2449.78|2448.28|2449.99|2448.49|2449.99|2448.49|2449.78|2448.28|0
1641244650000|2022-01-03 21:17:30|2449.97|2448.47|2449.86|2448.36|2449.97|2448.47|2449.86|2448.36|0
1641244680000|2022-01-03 21:18:00|2449.85|2448.35|2449.86|2448.36|2449.86|2448.36|2449.76|2448.26|0
1641244690000|2022-01-03 21:18:10|2449.87|2448.37|2450.12|2448.62|2450.12|2448.62|2449.87|2448.37|0
1641244700000|2022-01-03 21:18:20|2450.1|2448.6|2449.99|2448.49|2450.1|2448.6|2449.86|2448.36|0
1641244720000|2022-01-03 21:18:40|2450|2448.5|2449.99|2448.49|2450.12|2448.62|2449.99|2448.49|0
1641244770000|2022-01-03 21:19:30|2450|2448.5|2450.12|2448.62|2450.12|2448.62|2450|2448.5|0
1641244780000|2022-01-03 21:19:40|2450.14|2448.64|2450.22|2448.72|2450.22|2448.72|2450.14|2448.64|0
1641244790000|2022-01-03 21:19:50|2450.24|2448.74|2450.35|2448.85|2450.35|2448.85|2450.22|2448.72|0
1641244800000|2022-01-03 21:20:00|2450.37|2448.87|2450.48|2448.98|2450.58|2449.08|2450.37|2448.87|0
1641244810000|2022-01-03 21:20:10|2450.5|2449|2450.48|2448.98|2450.58|2449.08|2450.48|2448.98|0
1641244820000|2022-01-03 21:20:20|2450.49|2448.99|2450.58|2449.08|2450.58|2449.08|2450.48|2448.98|0
1641244830000|2022-01-03 21:20:30|2450.54|2449.04|2450.48|2448.98|2450.54|2449.04|2450.35|2448.85|0
1641244840000|2022-01-03 21:20:40|2450.46|2448.96|2450.48|2448.98|2450.48|2448.98|2450.35|2448.85|0
1641244850000|2022-01-03 21:20:50|2450.46|2448.96|2450.35|2448.85|2450.48|2448.98|2450.35|2448.85|0
1641244860000|2022-01-03 21:21:00|2450.37|2448.87|2450.48|2448.98|2450.48|2448.98|2450.37|2448.87|0
1641244870000|2022-01-03 21:21:10|2450.5|2449|2450.58|2449.08|2450.58|2449.08|2450.5|2449|0
1641244890000|2022-01-03 21:21:30|2450.6|2449.1|2450.71|2449.21|2450.71|2449.21|2450.6|2449.1|0
1641244900000|2022-01-03 21:21:40|2450.72|2449.22|2450.81|2449.31|2450.81|2449.31|2450.71|2449.21|0
1641244910000|2022-01-03 21:21:50|2450.79|2449.29|2450.58|2449.08|2450.79|2449.29|2450.58|2449.08|0
1641244940000|2022-01-03 21:22:20|2450.56|2449.06|2450.48|2448.98|2450.56|2449.06|2450.48|2448.98|0
1641245040000|2022-01-03 21:24:00|2450.46|2448.96|2450.35|2448.85|2450.46|2448.96|2450.35|2448.85|0
1641245050000|2022-01-03 21:24:10|2450.37|2448.87|2450.48|2448.98|2450.48|2448.98|2450.37|2448.87|0
1641245060000|2022-01-03 21:24:20|2450.46|2448.96|2450.48|2448.98|2450.48|2448.98|2450.35|2448.85|0
1641245070000|2022-01-03 21:24:30|2450.47|2448.97|2450.46|2448.96|2450.47|2448.97|2450.46|2448.96|0
1641245100000|2022-01-03 21:25:00|2450.44|2448.94|2450.56|2449.06|2450.56|2449.06|2450.28|2448.78|0
1641245120000|2022-01-03 21:25:20|2450.54|2449.04|2450.54|2449.04|2450.54|2449.04|2450.54|2449.04|0
1641245130000|2022-01-03 21:25:30|2450.56|2449.06|2450.54|2449.04|2450.67|2449.17|2450.54|2449.04|0
1641245150000|2022-01-03 21:25:50|2450.52|2449.02|2450.44|2448.94|2450.52|2449.02|2450.44|2448.94|0
1641245180000|2022-01-03 21:26:20|2450.42|2448.92|2450.31|2448.81|2450.44|2448.94|2450.31|2448.81|0
1641245220000|2022-01-03 21:27:00|2450.3|2448.8|2450.31|2448.81|2450.31|2448.81|2450.26|2448.76|0
1641245250000|2022-01-03 21:27:30|2450.33|2448.83|2450.31|2448.81|2450.44|2448.94|2450.31|2448.81|0
1641245310000|2022-01-03 21:28:30|2450.29|2448.79|2450.18|2448.68|2450.29|2448.79|2450.18|2448.68|0
1641245320000|2022-01-03 21:28:40|2450.16|2448.66|2450.08|2448.58|2450.16|2448.66|2450.08|2448.58|0
1641245340000|2022-01-03 21:29:00|2450.06|2448.56|2450.08|2448.58|2450.08|2448.58|2449.95|2448.45|0
1641245370000|2022-01-03 21:29:30|2450.1|2448.6|2450.08|2448.58|2450.18|2448.68|2450.08|2448.58|0
1641245380000|2022-01-03 21:29:40|2450.09|2448.59|2450.13|2448.63|2450.13|2448.63|2450.09|2448.59|0
1641245390000|2022-01-03 21:29:50|2450.12|2448.62|2450.08|2448.58|2450.12|2448.62|2450.08|2448.58|0
1641245400000|2022-01-03 21:30:00|2450.1|2448.6|2450.18|2448.68|2450.18|2448.68|2450.1|2448.6|0
1641245410000|2022-01-03 21:30:10|2450.2|2448.7|2450.18|2448.68|2450.31|2448.81|2450.18|2448.68|0
1641245440000|2022-01-03 21:30:40|2450.19|2448.69|2450.18|2448.68|2450.26|2448.76|2450.18|2448.68|0
1641245460000|2022-01-03 21:31:00|2450.2|2448.7|2450.31|2448.81|2450.31|2448.81|2450.2|2448.7|0
1641245480000|2022-01-03 21:31:20|2450.29|2448.79|2450.18|2448.68|2450.29|2448.79|2450.18|2448.68|0
1641245580000|2022-01-03 21:33:00|2450.16|2448.66|2450.08|2448.58|2450.16|2448.66|2450.08|2448.58|0
1641245620000|2022-01-03 21:33:40|2450.06|2448.56|2450.08|2448.58|2450.08|2448.58|2449.95|2448.45|0
1641245640000|2022-01-03 21:34:00|2450.1|2448.6|2450.18|2448.68|2450.18|2448.68|2450.1|2448.6|0
1641245660000|2022-01-03 21:34:20|2450.16|2448.66|2450.08|2448.58|2450.18|2448.68|2450.08|2448.58|0
1641245670000|2022-01-03 21:34:30|2450.1|2448.6|2450.18|2448.68|2450.18|2448.68|2450.1|2448.6|0
1641245710000|2022-01-03 21:35:10|2450.16|2448.66|2450.08|2448.58|2450.16|2448.66|2450.08|2448.58|0
1641245720000|2022-01-03 21:35:20|2450.1|2448.6|2450.18|2448.68|2450.18|2448.68|2450.1|2448.6|0
1641245760000|2022-01-03 21:36:00|2450.2|2448.7|2450.31|2448.81|2450.31|2448.81|2450.2|2448.7|0
1641245780000|2022-01-03 21:36:20|2450.32|2448.82|2450.44|2448.94|2450.44|2448.94|2450.32|2448.82|0
1641245870000|2022-01-03 21:37:50|2450.46|2448.96|2450.67|2449.17|2450.67|2449.17|2450.46|2448.96|0
1641245880000|2022-01-03 21:38:00|2450.66|2449.16|2450.67|2449.17|2450.67|2449.17|2450.54|2449.04|0
1641245890000|2022-01-03 21:38:10|2450.65|2449.15|2450.54|2449.04|2450.65|2449.15|2450.54|2449.04|0
1641245900000|2022-01-03 21:38:20|2450.56|2449.06|2450.67|2449.17|2450.67|2449.17|2450.56|2449.06|0
1641245930000|2022-01-03 21:38:50|2450.69|2449.19|2450.77|2449.27|2450.77|2449.27|2450.69|2449.19|0
1641245980000|2022-01-03 21:39:40|2450.75|2449.25|2450.67|2449.17|2450.75|2449.25|2450.67|2449.17|0
1641246020000|2022-01-03 21:40:20|2450.58|2449.08|2450.58|2449.08|2450.58|2449.08|2450.58|2449.08|0
1641246030000|2022-01-03 21:40:30|2450.56|2449.06|2450.45|2448.95|2450.56|2449.06|2450.45|2448.95|0
1641246040000|2022-01-03 21:40:40|2450.46|2448.96|2450.46|2448.96|2450.46|2448.96|2450.46|2448.96|0
1641246050000|2022-01-03 21:40:50|2450.5|2449|2450.45|2448.95|2450.5|2449|2450.45|2448.95|0
1641246090000|2022-01-03 21:41:30|2450.43|2448.93|2450.35|2448.85|2450.43|2448.93|2450.35|2448.85|0
1641246100000|2022-01-03 21:41:40|2450.36|2448.86|2450.4|2448.9|2450.4|2448.9|2450.36|2448.86|0
1641246110000|2022-01-03 21:41:50|2450.41|2448.91|2450.35|2448.85|2450.45|2448.95|2450.35|2448.85|0
1641246120000|2022-01-03 21:42:00|2450.33|2448.83|2450.22|2448.72|2450.33|2448.83|2450.22|2448.72|0
1641246150000|2022-01-03 21:42:30|2450.2|2448.7|2450.09|2448.59|2450.2|2448.7|2450.09|2448.59|0
1641246170000|2022-01-03 21:42:50|2450.07|2448.57|2449.99|2448.49|2450.07|2448.57|2449.99|2448.49|0
1641246180000|2022-01-03 21:43:00|2449.97|2448.47|2449.99|2448.49|2449.99|2448.49|2449.86|2448.36|0
1641246190000|2022-01-03 21:43:10|2450|2448.5|2450.09|2448.59|2450.09|2448.59|2450|2448.5|0
1641246200000|2022-01-03 21:43:20|2450.07|2448.57|2449.99|2448.49|2450.07|2448.57|2449.99|2448.49|0
1641246210000|2022-01-03 21:43:30|2450.01|2448.51|2450.09|2448.59|2450.09|2448.59|2450.01|2448.51|0
1641246220000|2022-01-03 21:43:40|2450.08|2448.58|2450.09|2448.59|2450.09|2448.59|2449.99|2448.49|0
1641246240000|2022-01-03 21:44:00|2450.07|2448.57|2449.99|2448.49|2450.07|2448.57|2449.99|2448.49|0
1641246280000|2022-01-03 21:44:40|2449.97|2448.47|2449.99|2448.49|2449.99|2448.49|2449.86|2448.36|0
1641246290000|2022-01-03 21:44:50|2450.01|2448.51|2450.09|2448.59|2450.09|2448.59|2450.01|2448.51|0
1641246300000|2022-01-03 21:45:00|2450.07|2448.57|2450.09|2448.59|2450.09|2448.59|2449.99|2448.49|0
1641246310000|2022-01-03 21:45:10|2450.07|2448.57|2449.99|2448.49|2450.07|2448.57|2449.99|2448.49|0
1641246350000|2022-01-03 21:45:50|2450.01|2448.51|2450.09|2448.59|2450.09|2448.59|2450.01|2448.51|0
1641246360000|2022-01-03 21:46:00|2450.07|2448.57|2450.09|2448.59|2450.09|2448.59|2449.99|2448.49|0
1641246380000|2022-01-03 21:46:20|2450.07|2448.57|2449.99|2448.49|2450.07|2448.57|2449.99|2448.49|0
1641246390000|2022-01-03 21:46:30|2449.97|2448.47|2449.86|2448.36|2449.97|2448.47|2449.86|2448.36|0
1641246400000|2022-01-03 21:46:40|2449.88|2448.38|2449.99|2448.49|2449.99|2448.49|2449.88|2448.38|0
1641246410000|2022-01-03 21:46:50|2449.97|2448.47|2449.86|2448.36|2449.97|2448.47|2449.86|2448.36|0
1641246440000|2022-01-03 21:47:20|2449.87|2448.37|2449.86|2448.36|2449.91|2448.41|2449.86|2448.36|0
1641246450000|2022-01-03 21:47:30|2449.84|2448.34|2449.73|2448.23|2449.84|2448.34|2449.73|2448.23|0
1641246500000|2022-01-03 21:48:20|2449.71|2448.21|2449.63|2448.13|2449.71|2448.21|2449.63|2448.13|0
1641246510000|2022-01-03 21:48:30|2449.62|2448.12|2449.5|2448|2449.62|2448.12|2449.5|2448|0
1641246550000|2022-01-03 21:49:10|2449.48|2447.98|2449.27|2447.77|2449.48|2447.98|2449.27|2447.77|0
1641246560000|2022-01-03 21:49:20|2449.25|2447.75|2449.04|2447.54|2449.25|2447.75|2449.04|2447.54|0
1641246570000|2022-01-03 21:49:30|2449.06|2447.56|2449.13|2447.63|2449.13|2447.63|2449.06|2447.56|0
1641246590000|2022-01-03 21:49:50|2449.12|2447.62|2449.04|2447.54|2449.12|2447.62|2449.04|2447.54|0
1641246640000|2022-01-03 21:50:40|2449.06|2447.56|2449.27|2447.77|2449.27|2447.77|2449.06|2447.56|0
1641246740000|2022-01-03 21:52:20|2449.25|2447.75|2449.04|2447.54|2449.25|2447.75|2449.04|2447.54|0
1641246830000|2022-01-03 21:53:50|2449.06|2447.56|2449.09|2447.59|2449.13|2447.63|2449.06|2447.56|0
1641246840000|2022-01-03 21:54:00|2449.1|2447.6|2449.13|2447.63|2449.13|2447.63|2449.1|2447.6|0
1641246860000|2022-01-03 21:54:20|2449.15|2447.65|2449.27|2447.77|2449.27|2447.77|2449.15|2447.65|0
1641246900000|2022-01-03 21:55:00|2449.28|2447.78|2449.13|2447.63|2449.4|2447.9|2449.13|2447.63|0
1641246930000|2022-01-03 21:55:30|2449.12|2447.62|2449.04|2447.54|2449.12|2447.62|2449.04|2447.54|0
1641246960000|2022-01-03 21:56:00|2449.06|2447.56|2449.22|2447.72|2449.27|2447.77|2449.06|2447.56|0
1641246970000|2022-01-03 21:56:10|2449.21|2447.71|2449.13|2447.63|2449.27|2447.77|2449.13|2447.63|0
1641246990000|2022-01-03 21:56:30|2449.17|2447.67|2449.4|2447.9|2449.4|2447.9|2449.17|2447.67|0
1641247000000|2022-01-03 21:56:40|2449.38|2447.88|2449.4|2447.9|2449.4|2447.9|2449.27|2447.77|0
1641247010000|2022-01-03 21:56:50|2449.39|2447.89|2449.27|2447.77|2449.39|2447.89|2449.27|2447.77|0
1641247030000|2022-01-03 21:57:10|2449.29|2447.79|2449.32|2447.82|2449.4|2447.9|2449.29|2447.79|0
1641247040000|2022-01-03 21:57:20|2449.33|2447.83|2449.4|2447.9|2449.4|2447.9|2449.32|2447.82|0
1641247050000|2022-01-03 21:57:30|2449.38|2447.88|2449.13|2447.63|2449.38|2447.88|2449.13|2447.63|0
1641247090000|2022-01-03 21:58:10|2449.12|2447.62|2449.13|2447.63|2449.13|2447.63|2449.09|2447.59|0
1641247110000|2022-01-03 21:58:30|2449.15|2447.65|2449.27|2447.77|2449.27|2447.77|2449.15|2447.65|0
1641247120000|2022-01-03 21:58:40|2449.29|2447.79|2449.4|2447.9|2449.4|2447.9|2449.29|2447.79|0
1641247130000|2022-01-03 21:58:50|2449.38|2447.88|2449.27|2447.77|2449.38|2447.88|2449.27|2447.77|0
1641247140000|2022-01-03 21:59:00|2449.25|2447.75|2449.04|2447.54|2449.25|2447.75|2449.04|2447.54|0
1641247150000|2022-01-03 21:59:10|2449.05|2447.55|2449.13|2447.63|2449.13|2447.63|2449.04|2447.54|0
1641247180000|2022-01-03 21:59:40|2449.15|2447.65|2449.27|2447.77|2449.27|2447.77|2449.15|2447.65|0
1641247190000|2022-01-03 21:59:50|2449.26|2447.76|2449.18|2447.68|2449.26|2447.76|2449.09|2447.59|0
1641247200000|2022-01-03 22:00:00|2449.22|2447.72|2449.22|2447.72|2449.22|2447.72|2449.22|2447.72|0
1641247260000|2022-01-03 22:01:00|2449.26|2447.76|2449.26|2447.76|2449.26|2447.76|2449.26|2447.76|0
1641247280000|2022-01-03 22:01:20|2449.3|2447.8|2449.3|2447.8|2449.33|2447.83|2449.3|2447.8|0
1641247370000|2022-01-03 22:02:50|2449.33|2447.83|2449.33|2447.83|2449.33|2447.83|2449.33|2447.83|0
1641247410000|2022-01-03 22:03:30|2449.3|2447.8|2449.3|2447.8|2449.3|2447.8|2449.3|2447.8|0
1641247440000|2022-01-03 22:04:00|2449.33|2447.83|2449.33|2447.83|2449.33|2447.83|2449.33|2447.83|0
1641247530000|2022-01-03 22:05:30|2449.37|2447.87|2449.37|2447.87|2449.37|2447.87|2449.37|2447.87|0
1641247560000|2022-01-03 22:06:00|2449.33|2447.83|2449.33|2447.83|2449.37|2447.87|2449.33|2447.83|0
1641247570000|2022-01-03 22:06:10|2449.37|2447.87|2449.37|2447.87|2449.37|2447.87|2449.37|2447.87|0
1641247600000|2022-01-03 22:06:40|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|0
1641247630000|2022-01-03 22:07:10|2449.37|2447.87|2449.37|2447.87|2449.37|2447.87|2449.37|2447.87|0
1641247670000|2022-01-03 22:07:50|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|0
1641247710000|2022-01-03 22:08:30|2449.37|2447.87|2449.41|2447.91|2449.41|2447.91|2449.37|2447.87|0
1641247720000|2022-01-03 22:08:40|2449.37|2447.87|2449.37|2447.87|2449.37|2447.87|2449.37|2447.87|0
1641247730000|2022-01-03 22:08:50|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|0
1641248050000|2022-01-03 22:14:10|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|0
1641248070000|2022-01-03 22:14:30|2449.45|2447.95|2449.45|2447.95|2449.45|2447.95|2449.45|2447.95|0
1641248150000|2022-01-03 22:15:50|2449.49|2447.99|2449.45|2447.95|2449.49|2447.99|2449.45|2447.95|0
1641248320000|2022-01-03 22:18:40|2449.38|2447.88|2449.38|2447.88|2449.38|2447.88|2449.38|2447.88|0
1641248330000|2022-01-03 22:18:50|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|0
1641248380000|2022-01-03 22:19:40|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|0
1641248450000|2022-01-03 22:20:50|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|0
1641248540000|2022-01-03 22:22:20|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|0
1641248550000|2022-01-03 22:22:30|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|0
1641248560000|2022-01-03 22:22:40|2449.45|2447.95|2449.45|2447.95|2449.45|2447.95|2449.45|2447.95|0
1641248600000|2022-01-03 22:23:20|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|0
1641248630000|2022-01-03 22:23:50|2449.53|2448.03|2449.53|2448.03|2449.53|2448.03|2449.53|2448.03|0
1641248660000|2022-01-03 22:24:20|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|0
1641248670000|2022-01-03 22:24:30|2449.53|2448.03|2449.53|2448.03|2449.53|2448.03|2449.53|2448.03|0
1641248690000|2022-01-03 22:24:50|2449.57|2448.07|2449.57|2448.07|2449.57|2448.07|2449.57|2448.07|0
1641248750000|2022-01-03 22:25:50|2449.6|2448.1|2449.6|2448.1|2449.6|2448.1|2449.6|2448.1|0
1641248760000|2022-01-03 22:26:00|2449.52|2448.02|2449.52|2448.02|2449.52|2448.02|2449.52|2448.02|0
1641248820000|2022-01-03 22:27:00|2449.6|2448.1|2449.6|2448.1|2449.6|2448.1|2449.6|2448.1|0
1641248950000|2022-01-03 22:29:10|2449.59|2448.09|2449.59|2448.09|2449.59|2448.09|2449.59|2448.09|0
1641249010000|2022-01-03 22:30:10|2449.55|2448.05|2449.55|2448.05|2449.55|2448.05|2449.55|2448.05|0
1641249030000|2022-01-03 22:30:30|2449.59|2448.09|2449.59|2448.09|2449.59|2448.09|2449.59|2448.09|0
1641249140000|2022-01-03 22:32:20|2449.51|2448.01|2449.59|2448.09|2449.59|2448.09|2449.51|2448.01|0
1641249390000|2022-01-03 22:36:30|2449.62|2448.12|2449.59|2448.09|2449.62|2448.12|2449.59|2448.09|0
1641249410000|2022-01-03 22:36:50|2449.55|2448.05|2449.55|2448.05|2449.55|2448.05|2449.55|2448.05|0
1641249470000|2022-01-03 22:37:50|2449.51|2448.01|2449.51|2448.01|2449.51|2448.01|2449.51|2448.01|0
1641249560000|2022-01-03 22:39:20|2449.55|2448.05|2449.55|2448.05|2449.55|2448.05|2449.55|2448.05|0
1641249570000|2022-01-03 22:39:30|2449.51|2448.01|2449.51|2448.01|2449.51|2448.01|2449.51|2448.01|0
1641249590000|2022-01-03 22:39:50|2449.5|2448|2449.5|2448|2449.5|2448|2449.5|2448|0
1641249920000|2022-01-03 22:45:20|2449.39|2447.89|2449.39|2447.89|2449.39|2447.89|2449.39|2447.89|0
1641249930000|2022-01-03 22:45:30|2449.42|2447.92|2449.42|2447.92|2449.42|2447.92|2449.42|2447.92|0
1641249980000|2022-01-03 22:46:20|2449.39|2447.89|2449.39|2447.89|2449.39|2447.89|2449.39|2447.89|0
1641250050000|2022-01-03 22:47:30|2449.42|2447.92|2449.42|2447.92|2449.42|2447.92|2449.42|2447.92|0
1641250060000|2022-01-03 22:47:40|2449.46|2447.96|2449.46|2447.96|2449.46|2447.96|2449.46|2447.96|0
1641250100000|2022-01-03 22:48:20|2449.42|2447.92|2449.42|2447.92|2449.42|2447.92|2449.42|2447.92|0
1641250240000|2022-01-03 22:50:40|2449.46|2447.96|2449.5|2448|2449.5|2448|2449.46|2447.96|0
1641250260000|2022-01-03 22:51:00|2449.54|2448.04|2449.54|2448.04|2449.54|2448.04|2449.54|2448.04|0
1641250270000|2022-01-03 22:51:10|2449.5|2448|2449.5|2448|2449.5|2448|2449.5|2448|0
1641250330000|2022-01-03 22:52:10|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|0
1641250470000|2022-01-03 22:54:30|2449.53|2448.03|2449.53|2448.03|2449.53|2448.03|2449.53|2448.03|0
1641250540000|2022-01-03 22:55:40|2449.57|2448.07|2449.57|2448.07|2449.57|2448.07|2449.57|2448.07|0
1641250620000|2022-01-03 22:57:00|2449.6|2448.1|2449.6|2448.1|2449.6|2448.1|2449.6|2448.1|0
1641250650000|2022-01-03 22:57:30|2449.57|2448.07|2449.57|2448.07|2449.57|2448.07|2449.57|2448.07|0
1641250750000|2022-01-03 22:59:10|2449.45|2447.95|2449.45|2447.95|2449.45|2447.95|2449.45|2447.95|0
1641250760000|2022-01-03 22:59:20|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|2449.49|2447.99|0
1641250770000|2022-01-03 22:59:30|2449.57|2448.07|2449.57|2448.07|2449.57|2448.07|2449.57|2448.07|0
1641250800000|2022-01-03 23:00:00|2449.6|2448.1|2449.95|2448.45|2450.41|2448.91|2449.53|2448.03|0
1641250810000|2022-01-03 23:00:10|2449.94|2448.44|2449.87|2448.37|2449.94|2448.44|2449.77|2448.27|0
1641250820000|2022-01-03 23:00:20|2449.95|2448.45|2449.77|2448.27|2449.95|2448.45|2449.77|2448.27|0
1641250830000|2022-01-03 23:00:30|2449.78|2448.28|2450.05|2448.55|2450.05|2448.55|2449.78|2448.28|0
1641250840000|2022-01-03 23:00:40|2450.06|2448.56|2450|2448.5|2450.13|2448.63|2450|2448.5|0
1641250850000|2022-01-03 23:00:50|2450.01|2448.51|2450.05|2448.55|2450.05|2448.55|2450|2448.5|0
1641250860000|2022-01-03 23:01:00|2450.04|2448.54|2449.87|2448.37|2450.13|2448.63|2449.87|2448.37|0
1641250870000|2022-01-03 23:01:10|2449.86|2448.36|2449.87|2448.37|2449.87|2448.37|2449.77|2448.27|0
1641250880000|2022-01-03 23:01:20|2449.85|2448.35|2450|2448.5|2450|2448.5|2449.77|2448.27|0
1641250900000|2022-01-03 23:01:40|2449.99|2448.49|2450|2448.5|2450|2448.5|2449.87|2448.37|0
1641250910000|2022-01-03 23:01:50|2449.99|2448.49|2449.87|2448.37|2449.99|2448.49|2449.87|2448.37|0
1641250920000|2022-01-03 23:02:00|2449.86|2448.36|2449.77|2448.27|2449.87|2448.37|2449.77|2448.27|0
1641250930000|2022-01-03 23:02:10|2449.79|2448.29|2449.87|2448.37|2449.87|2448.37|2449.79|2448.29|0
1641250950000|2022-01-03 23:02:30|2449.88|2448.38|2450|2448.5|2450|2448.5|2449.88|2448.38|0
1641250960000|2022-01-03 23:02:40|2449.98|2448.48|2449.87|2448.37|2449.98|2448.48|2449.87|2448.37|0
1641250970000|2022-01-03 23:02:50|2449.86|2448.36|2449.76|2448.26|2449.86|2448.36|2449.76|2448.26|0
1641250980000|2022-01-03 23:03:00|2449.75|2448.25|2449.53|2448.03|2449.75|2448.25|2449.53|2448.03|0
1641251000000|2022-01-03 23:03:20|2449.51|2448.01|2449.46|2447.96|2449.51|2448.01|2449.4|2447.9|0
1641251010000|2022-01-03 23:03:30|2449.53|2448.03|2449.36|2447.86|2449.53|2448.03|2449.36|2447.86|0
1641251020000|2022-01-03 23:03:40|2449.38|2447.88|2449.49|2447.99|2449.59|2448.09|2449.38|2447.88|0
1641251030000|2022-01-03 23:03:50|2449.5|2448|2449.54|2448.04|2449.59|2448.09|2449.5|2448|0
1641251040000|2022-01-03 23:04:00|2449.55|2448.05|2449.59|2448.09|2449.59|2448.09|2449.55|2448.05|0
1641251050000|2022-01-03 23:04:10|2449.61|2448.11|2449.59|2448.09|2449.72|2448.22|2449.59|2448.09|0
1641251060000|2022-01-03 23:04:20|2449.6|2448.1|2449.72|2448.22|2449.72|2448.22|2449.6|2448.1|0
1641251080000|2022-01-03 23:04:40|2449.71|2448.21|2449.59|2448.09|2449.71|2448.21|2449.59|2448.09|0
1641251090000|2022-01-03 23:04:50|2449.61|2448.11|2449.59|2448.09|2449.72|2448.22|2449.59|2448.09|0
1641251100000|2022-01-03 23:05:00|2449.61|2448.11|2449.72|2448.22|2449.72|2448.22|2449.61|2448.11|0
1641251120000|2022-01-03 23:05:20|2449.73|2448.23|2449.72|2448.22|2449.77|2448.27|2449.72|2448.22|0
1641251150000|2022-01-03 23:05:50|2449.74|2448.24|2449.95|2448.45|2449.95|2448.45|2449.74|2448.24|0
1641251160000|2022-01-03 23:06:00|2449.94|2448.44|2449.77|2448.27|2449.94|2448.44|2449.72|2448.22|0
1641251170000|2022-01-03 23:06:10|2449.78|2448.28|2449.72|2448.22|2449.82|2448.32|2449.72|2448.22|0
1641251180000|2022-01-03 23:06:20|2449.73|2448.23|2449.72|2448.22|2449.77|2448.27|2449.72|2448.22|0
1641251190000|2022-01-03 23:06:30|2449.7|2448.2|2449.59|2448.09|2449.7|2448.2|2449.59|2448.09|0
1641251200000|2022-01-03 23:06:40|2449.61|2448.11|2449.61|2448.11|2449.61|2448.11|2449.61|2448.11|0
1641251210000|2022-01-03 23:06:50|2449.72|2448.22|2449.59|2448.09|2449.72|2448.22|2449.59|2448.09|0
1641251220000|2022-01-03 23:07:00|2449.61|2448.11|2449.59|2448.09|2449.72|2448.22|2449.59|2448.09|0
1641251230000|2022-01-03 23:07:10|2449.61|2448.11|2449.67|2448.17|2449.72|2448.22|2449.61|2448.11|0
1641251240000|2022-01-03 23:07:20|2449.68|2448.18|2449.72|2448.22|2449.72|2448.22|2449.68|2448.18|0
1641251250000|2022-01-03 23:07:30|2449.71|2448.21|2449.67|2448.17|2449.71|2448.21|2449.67|2448.17|0
1641251260000|2022-01-03 23:07:40|2449.66|2448.16|2449.72|2448.22|2449.72|2448.22|2449.59|2448.09|0
1641251270000|2022-01-03 23:07:50|2449.74|2448.24|2449.72|2448.22|2449.82|2448.32|2449.72|2448.22|0
1641251280000|2022-01-03 23:08:00|2449.74|2448.24|2449.82|2448.32|2449.82|2448.32|2449.74|2448.24|0
1641251290000|2022-01-03 23:08:10|2449.9|2448.4|2449.82|2448.32|2449.9|2448.4|2449.82|2448.32|0
1641251300000|2022-01-03 23:08:20|2449.9|2448.4|2449.82|2448.32|2449.95|2448.45|2449.82|2448.32|0
1641251310000|2022-01-03 23:08:30|2449.9|2448.4|2449.95|2448.45|2449.95|2448.45|2449.9|2448.4|0
1641251320000|2022-01-03 23:08:40|2449.96|2448.46|2449.95|2448.45|2450|2448.5|2449.95|2448.45|0
1641251360000|2022-01-03 23:09:20|2449.97|2448.47|2449.95|2448.45|2450.08|2448.58|2449.95|2448.45|0
1641251370000|2022-01-03 23:09:30|2449.96|2448.46|2450.08|2448.58|2450.08|2448.58|2449.96|2448.46|0
1641251380000|2022-01-03 23:09:40|2450.06|2448.56|2449.95|2448.45|2450.06|2448.56|2449.95|2448.45|0
1641251390000|2022-01-03 23:09:50|2449.97|2448.47|2449.97|2448.47|2449.97|2448.47|2449.97|2448.47|0
1641251400000|2022-01-03 23:10:00|2450.08|2448.58|2450.13|2448.63|2450.18|2448.68|2450.08|2448.58|0
1641251410000|2022-01-03 23:10:10|2450.14|2448.64|2450.08|2448.58|2450.18|2448.68|2450.08|2448.58|0
1641251420000|2022-01-03 23:10:20|2450.06|2448.56|2449.82|2448.32|2450.06|2448.56|2449.82|2448.32|0
1641251430000|2022-01-03 23:10:30|2449.81|2448.31|2449.72|2448.22|2449.82|2448.32|2449.72|2448.22|0
1641251440000|2022-01-03 23:10:40|2449.73|2448.23|2449.82|2448.32|2449.82|2448.32|2449.73|2448.23|0
1641251450000|2022-01-03 23:10:50|2449.83|2448.33|2449.95|2448.45|2449.95|2448.45|2449.83|2448.33|0
1641251460000|2022-01-03 23:11:00|2449.94|2448.44|2449.95|2448.45|2449.95|2448.45|2449.9|2448.4|0
1641251470000|2022-01-03 23:11:10|2449.97|2448.47|2450.18|2448.68|2450.18|2448.68|2449.97|2448.47|0
1641251480000|2022-01-03 23:11:20|2450.2|2448.7|2450.31|2448.81|2450.31|2448.81|2450.18|2448.68|0
1641251490000|2022-01-03 23:11:30|2450.29|2448.79|2450.25|2448.75|2450.31|2448.81|2450.18|2448.68|0
1641251500000|2022-01-03 23:11:40|2450.18|2448.68|2450.18|2448.68|2450.18|2448.68|2450.18|2448.68|0
1641251510000|2022-01-03 23:11:50|2450.16|2448.66|2450.26|2448.76|2450.26|2448.76|2450|2448.5|0
1641251530000|2022-01-03 23:12:10|2450.27|2448.77|2450.18|2448.68|2450.31|2448.81|2450.13|2448.63|0
1641251540000|2022-01-03 23:12:20|2450.16|2448.66|2450.18|2448.68|2450.18|2448.68|2450.08|2448.58|0
1641251550000|2022-01-03 23:12:30|2450.17|2448.67|2450.18|2448.68|2450.18|2448.68|2450.13|2448.63|0
1641251560000|2022-01-03 23:12:40|2450.19|2448.69|2450.18|2448.68|2450.26|2448.76|2450.18|2448.68|0
1641251570000|2022-01-03 23:12:50|2450.19|2448.69|2450.26|2448.76|2450.31|2448.81|2450.18|2448.68|0
1641251580000|2022-01-03 23:13:00|2450.27|2448.77|2450.31|2448.81|2450.31|2448.81|2450.27|2448.77|0
1641251590000|2022-01-03 23:13:10|2450.29|2448.79|2450.31|2448.81|2450.31|2448.81|2450.18|2448.68|0
1641251600000|2022-01-03 23:13:20|2450.33|2448.83|2450.18|2448.68|2450.41|2448.91|2450.08|2448.58|0
1641251610000|2022-01-03 23:13:30|2450.19|2448.69|2450.18|2448.68|2450.31|2448.81|2450.18|2448.68|0
1641251630000|2022-01-03 23:13:50|2450.2|2448.7|2450.18|2448.68|2450.31|2448.81|2450.18|2448.68|0
1641251640000|2022-01-03 23:14:00|2450.2|2448.7|2450.26|2448.76|2450.31|2448.81|2450.2|2448.7|0
1641251650000|2022-01-03 23:14:10|2450.27|2448.77|2450.18|2448.68|2450.31|2448.81|2450.18|2448.68|0
1641251680000|2022-01-03 23:14:40|2450.19|2448.69|2450.19|2448.69|2450.26|2448.76|2450.18|2448.68|0
1641251690000|2022-01-03 23:14:50|2450.26|2448.76|2450.18|2448.68|2450.26|2448.76|2450.18|2448.68|0
1641251700000|2022-01-03 23:15:00|2450.19|2448.69|2450.18|2448.68|2450.31|2448.81|2450.18|2448.68|0
1641251710000|2022-01-03 23:15:10|2450.19|2448.69|2450.26|2448.76|2450.26|2448.76|2450.19|2448.69|0
1641251720000|2022-01-03 23:15:20|2450.27|2448.77|2450.25|2448.75|2450.31|2448.81|2450.18|2448.68|0
1641251730000|2022-01-03 23:15:30|2450.18|2448.68|2450.18|2448.68|2450.18|2448.68|2450.18|2448.68|0
1641251770000|2022-01-03 23:16:10|2450.2|2448.7|2450.31|2448.81|2450.31|2448.81|2450.2|2448.7|0
1641251780000|2022-01-03 23:16:20|2450.3|2448.8|2450.18|2448.68|2450.3|2448.8|2450.18|2448.68|0
1641251830000|2022-01-03 23:17:10|2450.16|2448.66|2450.08|2448.58|2450.16|2448.66|2450.08|2448.58|0
1641251840000|2022-01-03 23:17:20|2450.06|2448.56|2449.95|2448.45|2450.06|2448.56|2449.95|2448.45|0
1641251870000|2022-01-03 23:17:50|2449.93|2448.43|2449.82|2448.32|2449.93|2448.43|2449.82|2448.32|0
1641251880000|2022-01-03 23:18:00|2449.83|2448.33|2449.95|2448.45|2449.95|2448.45|2449.83|2448.33|0
1641251890000|2022-01-03 23:18:10|2449.93|2448.43|2449.82|2448.32|2449.93|2448.43|2449.82|2448.32|0
1641251900000|2022-01-03 23:18:20|2449.83|2448.33|2449.95|2448.45|2449.95|2448.45|2449.83|2448.33|0
1641251930000|2022-01-03 23:18:50|2449.94|2448.44|2449.82|2448.32|2449.94|2448.44|2449.82|2448.32|0
1641251970000|2022-01-03 23:19:30|2449.81|2448.31|2449.77|2448.27|2449.81|2448.31|2449.77|2448.27|0
1641251980000|2022-01-03 23:19:40|2449.78|2448.28|2449.82|2448.32|2449.82|2448.32|2449.78|2448.28|0
1641251990000|2022-01-03 23:19:50|2449.9|2448.4|2449.95|2448.45|2449.95|2448.45|2449.9|2448.4|0
1641252000000|2022-01-03 23:20:00|2449.96|2448.46|2449.82|2448.32|2450.08|2448.58|2449.82|2448.32|0
1641252010000|2022-01-03 23:20:10|2449.81|2448.31|2449.72|2448.22|2449.81|2448.31|2449.72|2448.22|0
1641252020000|2022-01-03 23:20:20|2449.73|2448.23|2449.82|2448.32|2449.82|2448.32|2449.73|2448.23|0
1641252030000|2022-01-03 23:20:30|2449.8|2448.3|2449.78|2448.28|2449.8|2448.3|2449.72|2448.22|0
1641252040000|2022-01-03 23:20:40|2449.82|2448.32|2449.82|2448.32|2449.82|2448.32|2449.82|2448.32|0
1641252050000|2022-01-03 23:20:50|2449.8|2448.3|2449.82|2448.32|2449.82|2448.32|2449.72|2448.22|0
1641252070000|2022-01-03 23:21:10|2449.83|2448.33|2449.95|2448.45|2449.95|2448.45|2449.83|2448.33|0
1641252100000|2022-01-03 23:21:40|2449.99|2448.49|2450.18|2448.68|2450.18|2448.68|2449.99|2448.49|0
1641252130000|2022-01-03 23:22:10|2450.2|2448.7|2450.31|2448.81|2450.31|2448.81|2450.2|2448.7|0
1641252150000|2022-01-03 23:22:30|2450.29|2448.79|2450.18|2448.68|2450.29|2448.79|2450.18|2448.68|0
1641252190000|2022-01-03 23:23:10|2450.16|2448.66|2450.06|2448.56|2450.16|2448.66|2450.06|2448.56|0
1641252200000|2022-01-03 23:23:20|2449.95|2448.45|2449.95|2448.45|2449.95|2448.45|2449.95|2448.45|0
1641252230000|2022-01-03 23:23:50|2449.97|2448.47|2450.08|2448.58|2450.08|2448.58|2449.97|2448.47|0
1641252240000|2022-01-03 23:24:00|2450.06|2448.56|2449.95|2448.45|2450.06|2448.56|2449.95|2448.45|0
1641252250000|2022-01-03 23:24:10|2449.91|2448.41|2449.59|2448.09|2449.91|2448.41|2449.59|2448.09|0
1641252260000|2022-01-03 23:24:20|2449.6|2448.1|2449.59|2448.09|2449.67|2448.17|2449.59|2448.09|0
1641252280000|2022-01-03 23:24:40|2449.6|2448.1|2449.67|2448.17|2449.67|2448.17|2449.59|2448.09|0
1641252290000|2022-01-03 23:24:50|2449.68|2448.18|2449.72|2448.22|2449.72|2448.22|2449.59|2448.09|0
1641252300000|2022-01-03 23:25:00|2449.73|2448.23|2449.72|2448.22|2449.77|2448.27|2449.72|2448.22|0
1641252310000|2022-01-03 23:25:10|2449.7|2448.2|2449.59|2448.09|2449.7|2448.2|2449.59|2448.09|0
1641252330000|2022-01-03 23:25:30|2449.57|2448.07|2449.49|2447.99|2449.57|2448.07|2449.41|2447.91|0
1641252340000|2022-01-03 23:25:40|2449.51|2448.01|2449.59|2448.09|2449.59|2448.09|2449.51|2448.01|0
1641252350000|2022-01-03 23:25:50|2449.57|2448.07|2449.49|2447.99|2449.57|2448.07|2449.49|2447.99|0
1641252380000|2022-01-03 23:26:20|2449.51|2448.01|2449.49|2447.99|2449.59|2448.09|2449.49|2447.99|0
1641252390000|2022-01-03 23:26:30|2449.5|2448|2449.49|2447.99|2449.54|2448.04|2449.49|2447.99|0
1641252420000|2022-01-03 23:27:00|2449.48|2447.98|2449.36|2447.86|2449.48|2447.98|2449.36|2447.86|0
1641252440000|2022-01-03 23:27:20|2449.37|2447.87|2449.49|2447.99|2449.49|2447.99|2449.37|2447.87|0
1641252460000|2022-01-03 23:27:40|2449.48|2447.98|2449.49|2447.99|2449.49|2447.99|2449.41|2447.91|0
1641252500000|2022-01-03 23:28:20|2449.48|2447.98|2449.41|2447.91|2449.48|2447.98|2449.41|2447.91|0
1641252510000|2022-01-03 23:28:30|2449.42|2447.92|2449.49|2447.99|2449.49|2447.99|2449.42|2447.92|0
1641252520000|2022-01-03 23:28:40|2449.47|2447.97|2449.36|2447.86|2449.47|2447.97|2449.36|2447.86|0
1641252530000|2022-01-03 23:28:50|2449.37|2447.87|2449.36|2447.86|2449.49|2447.99|2449.36|2447.86|0
1641252550000|2022-01-03 23:29:10|2449.38|2447.88|2449.49|2447.99|2449.49|2447.99|2449.38|2447.88|0
1641252560000|2022-01-03 23:29:20|2449.48|2447.98|2449.41|2447.91|2449.48|2447.98|2449.36|2447.86|0
1641252570000|2022-01-03 23:29:30|2449.42|2447.92|2449.49|2447.99|2449.49|2447.99|2449.42|2447.92|0
1641252590000|2022-01-03 23:29:50|2449.47|2447.97|2449.41|2447.91|2449.47|2447.97|2449.36|2447.86|0
1641252600000|2022-01-03 23:30:00|2449.42|2447.92|2449.24|2447.74|2449.49|2447.99|2449.22|2447.72|0
1641252610000|2022-01-03 23:30:10|2449.36|2447.86|2449.36|2447.86|2449.36|2447.86|2449.36|2447.86|0
1641252630000|2022-01-03 23:30:30|2449.34|2447.84|2449.13|2447.63|2449.34|2447.84|2449.13|2447.63|0
1641252650000|2022-01-03 23:30:50|2449.11|2447.61|2449|2447.5|2449.11|2447.61|2449|2447.5|0
1641252660000|2022-01-03 23:31:00|2448.98|2447.48|2448.9|2447.4|2448.98|2447.48|2448.9|2447.4|0
1641252670000|2022-01-03 23:31:10|2448.88|2447.38|2448.77|2447.27|2448.88|2447.38|2448.77|2447.27|0
1641252690000|2022-01-03 23:31:30|2448.79|2447.29|2448.77|2447.27|2448.9|2447.4|2448.77|2447.27|0
1641252700000|2022-01-03 23:31:40|2448.79|2447.29|2448.79|2447.29|2448.79|2447.29|2448.79|2447.29|0
1641252710000|2022-01-03 23:31:50|2448.9|2447.4|2448.9|2447.4|2448.9|2447.4|2448.9|2447.4|0
1641252730000|2022-01-03 23:32:10|2448.89|2447.39|2448.77|2447.27|2448.89|2447.39|2448.77|2447.27|0
1641252740000|2022-01-03 23:32:20|2448.76|2447.26|2448.63|2447.13|2448.76|2447.26|2448.63|2447.13|0
1641252760000|2022-01-03 23:32:40|2448.65|2447.15|2448.77|2447.27|2448.77|2447.27|2448.65|2447.15|0
1641252770000|2022-01-03 23:32:50|2448.75|2447.25|2448.81|2447.31|2448.81|2447.31|2448.63|2447.13|0
1641252780000|2022-01-03 23:33:00|2448.82|2447.32|2448.9|2447.4|2448.9|2447.4|2448.77|2447.27|0
1641252790000|2022-01-03 23:33:10|2448.92|2447.42|2448.9|2447.4|2449|2447.5|2448.9|2447.4|0
1641252810000|2022-01-03 23:33:30|2448.91|2447.41|2449|2447.5|2449|2447.5|2448.9|2447.4|0
1641252820000|2022-01-03 23:33:40|2449.01|2447.51|2449.09|2447.59|2449.09|2447.59|2449.01|2447.51|0
1641252830000|2022-01-03 23:33:50|2449.13|2447.63|2449.22|2447.72|2449.22|2447.72|2449.13|2447.63|0
1641252840000|2022-01-03 23:34:00|2449.24|2447.74|2449.49|2447.99|2449.49|2447.99|2449.24|2447.74|0
1641252850000|2022-01-03 23:34:10|2449.48|2447.98|2449.41|2447.91|2449.49|2447.99|2449.36|2447.86|0
1641252860000|2022-01-03 23:34:20|2449.42|2447.92|2449.22|2447.72|2449.49|2447.99|2449.22|2447.72|0
1641252870000|2022-01-03 23:34:30|2449.24|2447.74|2449.36|2447.86|2449.36|2447.86|2449.22|2447.72|0
1641252880000|2022-01-03 23:34:40|2449.38|2447.88|2449.49|2447.99|2449.49|2447.99|2449.38|2447.88|0
1641252890000|2022-01-03 23:34:50|2449.48|2447.98|2449.36|2447.86|2449.49|2447.99|2449.36|2447.86|0
1641252900000|2022-01-03 23:35:00|2449.34|2447.84|2449.22|2447.72|2449.36|2447.86|2449.22|2447.72|0
1641252920000|2022-01-03 23:35:20|2449.21|2447.71|2449.13|2447.63|2449.21|2447.71|2449.13|2447.63|0
1641252930000|2022-01-03 23:35:30|2449.11|2447.61|2449|2447.5|2449.11|2447.61|2449|2447.5|0
1641252940000|2022-01-03 23:35:40|2448.99|2447.49|2448.9|2447.4|2448.99|2447.49|2448.9|2447.4|0
1641252950000|2022-01-03 23:35:50|2448.88|2447.38|2448.9|2447.4|2448.9|2447.4|2448.77|2447.27|0
1641252960000|2022-01-03 23:36:00|2448.92|2447.42|2448.95|2447.45|2449|2447.5|2448.9|2447.4|0
1641252970000|2022-01-03 23:36:10|2448.96|2447.46|2449.13|2447.63|2449.13|2447.63|2448.9|2447.4|0
1641252980000|2022-01-03 23:36:20|2449.14|2447.64|2449.18|2447.68|2449.22|2447.72|2449.13|2447.63|0
1641252990000|2022-01-03 23:36:30|2449.19|2447.69|2449.13|2447.63|2449.22|2447.72|2449.13|2447.63|0
1641253000000|2022-01-03 23:36:40|2449.12|2447.62|2449.13|2447.63|2449.13|2447.63|2449|2447.5|0
1641253020000|2022-01-03 23:37:00|2449.15|2447.65|2449.13|2447.63|2449.22|2447.72|2449.13|2447.63|0
1641253040000|2022-01-03 23:37:20|2449.14|2447.64|2449.13|2447.63|2449.22|2447.72|2449.13|2447.63|0
1641253050000|2022-01-03 23:37:30|2449.15|2447.65|2449.13|2447.63|2449.22|2447.72|2449.13|2447.63|0
1641253060000|2022-01-03 23:37:40|2449.15|2447.65|2448.77|2447.27|2449.22|2447.72|2448.77|2447.27|0
1641253070000|2022-01-03 23:37:50|2448.75|2447.25|2448.63|2447.13|2448.75|2447.25|2448.63|2447.13|0
1641253080000|2022-01-03 23:38:00|2448.65|2447.15|2448.9|2447.4|2448.9|2447.4|2448.63|2447.13|0
1641253090000|2022-01-03 23:38:10|2448.88|2447.38|2448.77|2447.27|2448.88|2447.38|2448.63|2447.13|0
1641253100000|2022-01-03 23:38:20|2448.79|2447.29|2448.81|2447.31|2448.9|2447.4|2448.77|2447.27|0
1641253110000|2022-01-03 23:38:30|2448.82|2447.32|2448.9|2447.4|2448.9|2447.4|2448.82|2447.32|0
1641253120000|2022-01-03 23:38:40|2448.92|2447.42|2448.9|2447.4|2449|2447.5|2448.9|2447.4|0
1641253130000|2022-01-03 23:38:50|2448.92|2447.42|2449.13|2447.63|2449.13|2447.63|2448.92|2447.42|0
1641253140000|2022-01-03 23:39:00|2449.12|2447.62|2449.14|2447.64|2449.14|2447.64|2449|2447.5|0
1641253150000|2022-01-03 23:39:10|2449.16|2447.66|2449.03|2447.53|2449.16|2447.66|2449.03|2447.53|0
1641253180000|2022-01-03 23:39:40|2449.04|2447.54|2449.03|2447.53|2449.16|2447.66|2449.03|2447.53|0
1641253190000|2022-01-03 23:39:50|2449.01|2447.51|2448.93|2447.43|2449.01|2447.51|2448.93|2447.43|0
1641253200000|2022-01-03 23:40:00|2448.94|2447.44|2448.93|2447.43|2449.03|2447.53|2448.93|2447.43|0
1641253210000|2022-01-03 23:40:10|2448.95|2447.45|2448.98|2447.48|2449.03|2447.53|2448.95|2447.45|0
1641253220000|2022-01-03 23:40:20|2448.99|2447.49|2449.03|2447.53|2449.03|2447.53|2448.99|2447.49|0
1641253240000|2022-01-03 23:40:40|2449.01|2447.51|2448.93|2447.43|2449.01|2447.51|2448.93|2447.43|0
1641253250000|2022-01-03 23:40:50|2448.94|2447.44|2448.84|2447.34|2448.98|2447.48|2448.84|2447.34|0
1641253260000|2022-01-03 23:41:00|2448.85|2447.35|2448.84|2447.34|2448.93|2447.43|2448.84|2447.34|0
1641253270000|2022-01-03 23:41:10|2448.85|2447.35|2449.03|2447.53|2449.03|2447.53|2448.85|2447.35|0
1641253280000|2022-01-03 23:41:20|2449.01|2447.51|2449.03|2447.53|2449.03|2447.53|2448.93|2447.43|0
1641253290000|2022-01-03 23:41:30|2449.02|2447.52|2449.03|2447.53|2449.03|2447.53|2448.98|2447.48|0
1641253300000|2022-01-03 23:41:40|2449.02|2447.52|2448.98|2447.48|2449.03|2447.53|2448.98|2447.48|0
1641253310000|2022-01-03 23:41:50|2448.97|2447.47|2448.8|2447.3|2448.97|2447.47|2448.8|2447.3|0
1641253320000|2022-01-03 23:42:00|2448.79|2447.29|2448.98|2447.48|2448.98|2447.48|2448.66|2447.16|0
1641253330000|2022-01-03 23:42:10|2448.99|2447.49|2449.03|2447.53|2449.03|2447.53|2448.99|2447.49|0
1641253380000|2022-01-03 23:43:00|2449.04|2447.54|2449.16|2447.66|2449.16|2447.66|2449.04|2447.54|0
1641253390000|2022-01-03 23:43:10|2449.18|2447.68|2449.39|2447.89|2449.52|2448.02|2449.18|2447.68|0
1641253400000|2022-01-03 23:43:20|2449.37|2447.87|2449.25|2447.75|2449.37|2447.87|2449.25|2447.75|0
1641253410000|2022-01-03 23:43:30|2449.26|2447.76|2449.25|2447.75|2449.52|2448.02|2449.25|2447.75|0
1641253420000|2022-01-03 23:43:40|2449.26|2447.76|2449.39|2447.89|2449.39|2447.89|2449.25|2447.75|0
1641253430000|2022-01-03 23:43:50|2449.41|2447.91|2449.39|2447.89|2449.52|2448.02|2449.39|2447.89|0
1641253440000|2022-01-03 23:44:00|2449.4|2447.9|2449.39|2447.89|2449.44|2447.94|2449.25|2447.75|0
1641253450000|2022-01-03 23:44:10|2449.41|2447.91|2449.39|2447.89|2449.52|2448.02|2449.39|2447.89|0
1641253460000|2022-01-03 23:44:20|2449.4|2447.9|2449.39|2447.89|2449.44|2447.94|2449.39|2447.89|0
1641253470000|2022-01-03 23:44:30|2449.4|2447.9|2449.44|2447.94|2449.52|2448.02|2449.39|2447.89|0
1641253480000|2022-01-03 23:44:40|2449.43|2447.93|2449.4|2447.9|2449.52|2448.02|2449.39|2447.89|0
1641253490000|2022-01-03 23:44:50|2449.44|2447.94|2449.52|2448.02|2449.52|2448.02|2449.39|2447.89|0
1641253500000|2022-01-03 23:45:00|2449.54|2448.04|2449.62|2448.12|2449.62|2448.12|2449.52|2448.02|0
1641253510000|2022-01-03 23:45:10|2449.6|2448.1|2449.52|2448.02|2449.6|2448.1|2449.52|2448.02|0
1641253520000|2022-01-03 23:45:20|2449.53|2448.03|2449.52|2448.02|2449.62|2448.12|2449.52|2448.02|0
1641253530000|2022-01-03 23:45:30|2449.51|2448.01|2449.16|2447.66|2449.52|2448.02|2449.16|2447.66|0
1641253540000|2022-01-03 23:45:40|2449.18|2447.68|2449.16|2447.66|2449.25|2447.75|2449.16|2447.66|0
1641253560000|2022-01-03 23:46:00|2449.17|2447.67|2449.16|2447.66|2449.21|2447.71|2449.16|2447.66|0
1641253570000|2022-01-03 23:46:10|2449.18|2447.68|2449.25|2447.75|2449.25|2447.75|2449.18|2447.68|0
1641253580000|2022-01-03 23:46:20|2449.24|2447.74|2449.16|2447.66|2449.24|2447.74|2449.16|2447.66|0
1641253590000|2022-01-03 23:46:30|2449.17|2447.67|2449.39|2447.89|2449.39|2447.89|2449.17|2447.67|0
1641253610000|2022-01-03 23:46:50|2449.38|2447.88|2449.25|2447.75|2449.38|2447.88|2449.25|2447.75|0
1641253620000|2022-01-03 23:47:00|2449.26|2447.76|2449.52|2448.02|2449.52|2448.02|2449.25|2447.75|0
1641253630000|2022-01-03 23:47:10|2449.5|2448|2449.39|2447.89|2449.5|2448|2449.39|2447.89|0
1641253640000|2022-01-03 23:47:20|2449.4|2447.9|2449.39|2447.89|2449.44|2447.94|2449.39|2447.89|0
1641253650000|2022-01-03 23:47:30|2449.4|2447.9|2449.25|2447.75|2449.52|2448.02|2449.25|2447.75|0
1641253660000|2022-01-03 23:47:40|2449.26|2447.76|2449.25|2447.75|2449.39|2447.89|2449.25|2447.75|0
1641253670000|2022-01-03 23:47:50|2449.24|2447.74|2449.25|2447.75|2449.25|2447.75|2449.16|2447.66|0
1641253680000|2022-01-03 23:48:00|2449.27|2447.77|2449.25|2447.75|2449.39|2447.89|2449.25|2447.75|0
1641253700000|2022-01-03 23:48:20|2449.24|2447.74|2449.21|2447.71|2449.24|2447.74|2449.16|2447.66|0
1641253710000|2022-01-03 23:48:30|2449.22|2447.72|2449.25|2447.75|2449.25|2447.75|2449.22|2447.72|0
1641253720000|2022-01-03 23:48:40|2449.27|2447.77|2449.25|2447.75|2449.39|2447.89|2449.25|2447.75|0
1641253740000|2022-01-03 23:49:00|2449.24|2447.74|2449.03|2447.53|2449.24|2447.74|2449.03|2447.53|0
1641253750000|2022-01-03 23:49:10|2449.01|2447.51|2448.93|2447.43|2449.01|2447.51|2448.8|2447.3|0
1641253770000|2022-01-03 23:49:30|2448.95|2447.45|2449.16|2447.66|2449.16|2447.66|2448.95|2447.45|0
1641253780000|2022-01-03 23:49:40|2449.18|2447.68|2449.16|2447.66|2449.25|2447.75|2449.16|2447.66|0
1641253800000|2022-01-03 23:50:00|2449.14|2447.64|2449.16|2447.66|2449.16|2447.66|2449.03|2447.53|0
1641253810000|2022-01-03 23:50:10|2449.15|2447.65|2449.11|2447.61|2449.15|2447.65|2449.03|2447.53|0
1641253820000|2022-01-03 23:50:20|2449.1|2447.6|2449.03|2447.53|2449.1|2447.6|2449.03|2447.53|0
1641253830000|2022-01-03 23:50:30|2449.02|2447.52|2448.98|2447.48|2449.02|2447.52|2448.93|2447.43|0
1641253840000|2022-01-03 23:50:40|2448.99|2447.49|2449.03|2447.53|2449.03|2447.53|2448.93|2447.43|0
1641253850000|2022-01-03 23:50:50|2449.01|2447.51|2449.03|2447.53|2449.03|2447.53|2448.93|2447.43|0
1641253860000|2022-01-03 23:51:00|2449.02|2447.52|2448.98|2447.48|2449.03|2447.53|2448.93|2447.43|0
1641253870000|2022-01-03 23:51:10|2448.97|2447.47|2448.93|2447.43|2449.03|2447.53|2448.93|2447.43|0
1641253880000|2022-01-03 23:51:20|2448.92|2447.42|2448.8|2447.3|2448.93|2447.43|2448.8|2447.3|0
1641253890000|2022-01-03 23:51:30|2448.78|2447.28|2448.57|2447.07|2448.78|2447.28|2448.57|2447.07|0
1641253900000|2022-01-03 23:51:40|2448.59|2447.09|2448.66|2447.16|2448.66|2447.16|2448.59|2447.09|0
1641253910000|2022-01-03 23:51:50|2448.67|2447.17|2448.66|2447.16|2448.8|2447.3|2448.66|2447.16|0
1641253920000|2022-01-03 23:52:00|2448.67|2447.17|2448.66|2447.16|2448.8|2447.3|2448.66|2447.16|0
1641253930000|2022-01-03 23:52:10|2448.68|2447.18|2448.66|2447.16|2448.8|2447.3|2448.66|2447.16|0
1641253940000|2022-01-03 23:52:20|2448.68|2447.18|2448.8|2447.3|2448.8|2447.3|2448.68|2447.18|0
1641253960000|2022-01-03 23:52:40|2448.78|2447.28|2448.66|2447.16|2448.78|2447.28|2448.66|2447.16|0
1641253970000|2022-01-03 23:52:50|2448.68|2447.18|2448.8|2447.3|2448.8|2447.3|2448.68|2447.18|0
1641253980000|2022-01-03 23:53:00|2448.79|2447.29|2448.66|2447.16|2448.79|2447.29|2448.66|2447.16|0
1641253990000|2022-01-03 23:53:10|2448.68|2447.18|2448.8|2447.3|2448.8|2447.3|2448.68|2447.18|0
1641254020000|2022-01-03 23:53:40|2448.82|2447.32|2448.93|2447.43|2448.93|2447.43|2448.82|2447.32|0
1641254030000|2022-01-03 23:53:50|2448.91|2447.41|2448.8|2447.3|2448.91|2447.41|2448.8|2447.3|0
1641254070000|2022-01-03 23:54:30|2448.81|2447.31|2448.93|2447.43|2448.93|2447.43|2448.81|2447.31|0
1641254080000|2022-01-03 23:54:40|2448.92|2447.42|2448.84|2447.34|2448.92|2447.42|2448.84|2447.34|0
1641254090000|2022-01-03 23:54:50|2448.85|2447.35|2448.84|2447.34|2448.93|2447.43|2448.84|2447.34|0
1641254100000|2022-01-03 23:55:00|2448.85|2447.35|2448.93|2447.43|2448.93|2447.43|2448.8|2447.3|0
1641254130000|2022-01-03 23:55:30|2448.95|2447.45|2448.57|2447.07|2449.03|2447.53|2448.57|2447.07|0
1641254140000|2022-01-03 23:55:40|2448.59|2447.09|2448.66|2447.16|2448.66|2447.16|2448.59|2447.09|0
1641254150000|2022-01-03 23:55:50|2448.68|2447.18|2448.8|2447.3|2448.8|2447.3|2448.68|2447.18|0
1641254160000|2022-01-03 23:56:00|2448.78|2447.28|2448.66|2447.16|2448.78|2447.28|2448.66|2447.16|0
1641254170000|2022-01-03 23:56:10|2448.65|2447.15|2448.57|2447.07|2448.65|2447.15|2448.57|2447.07|0
1641254180000|2022-01-03 23:56:20|2448.55|2447.05|2448.44|2446.94|2448.55|2447.05|2448.44|2446.94|0
1641254190000|2022-01-03 23:56:30|2448.42|2446.92|2448.44|2446.94|2448.44|2446.94|2448.34|2446.84|0
1641254210000|2022-01-03 23:56:50|2448.43|2446.93|2448.39|2446.89|2448.43|2446.93|2448.34|2446.84|0
1641254220000|2022-01-03 23:57:00|2448.38|2446.88|2448.57|2447.07|2448.57|2447.07|2448.34|2446.84|0
1641254240000|2022-01-03 23:57:20|2448.58|2447.08|2448.66|2447.16|2448.66|2447.16|2448.58|2447.08|0
1641254260000|2022-01-03 23:57:40|2448.68|2447.18|2448.66|2447.16|2448.8|2447.3|2448.66|2447.16|0
1641254270000|2022-01-03 23:57:50|2448.65|2447.15|2448.66|2447.16|2448.66|2447.16|2448.57|2447.07|0
1641254280000|2022-01-03 23:58:00|2448.64|2447.14|2448.59|2447.09|2448.64|2447.14|2448.57|2447.07|0
1641254290000|2022-01-03 23:58:10|2448.66|2447.16|2448.57|2447.07|2448.66|2447.16|2448.57|2447.07|0
1641254320000|2022-01-03 23:58:40|2448.55|2447.05|2448.44|2446.94|2448.55|2447.05|2448.44|2446.94|0
1641254330000|2022-01-03 23:58:50|2448.43|2446.93|2448.4|2446.9|2448.43|2446.93|2448.39|2446.89|0
1641254340000|2022-01-03 23:59:00|2448.44|2446.94|2448.34|2446.84|2448.44|2446.94|2448.34|2446.84|0
1641254350000|2022-01-03 23:59:10|2448.32|2446.82|2448.21|2446.71|2448.32|2446.82|2448.21|2446.71|0
1641254360000|2022-01-03 23:59:20|2448.22|2446.72|2448.34|2446.84|2448.34|2446.84|2448.22|2446.72|0
1641254370000|2022-01-03 23:59:30|2448.35|2446.85|2448.34|2446.84|2448.39|2446.89|2448.21|2446.71|0
1641254380000|2022-01-03 23:59:40|2448.33|2446.83|2448.39|2446.89|2448.44|2446.94|2448.21|2446.71|0
1641254390000|2022-01-03 23:59:50|2448.4|2446.9|2448.57|2447.07|2448.57|2447.07|2448.4|2446.9|0
1641254400000|2022-01-04 00:00:00|2448.59|2447.09|2448.21|2446.71|2448.66|2447.16|2448.21|2446.71|0
1641254410000|2022-01-04 00:00:10|2448.19|2446.69|2447.98|2446.48|2448.19|2446.69|2447.98|2446.48|0
1641254420000|2022-01-04 00:00:20|2448|2446.5|2448.07|2446.57|2448.07|2446.57|2448|2446.5|0
1641254430000|2022-01-04 00:00:30|2448.09|2446.59|2447.84|2446.34|2448.21|2446.71|2447.84|2446.34|0
1641254440000|2022-01-04 00:00:40|2447.83|2446.33|2447.75|2446.25|2447.83|2446.33|2447.75|2446.25|0
1641254450000|2022-01-04 00:00:50|2447.77|2446.27|2447.75|2446.25|2447.84|2446.34|2447.75|2446.25|0
1641254460000|2022-01-04 00:01:00|2447.76|2446.26|2447.81|2446.31|2447.84|2446.34|2447.75|2446.25|0
1641254470000|2022-01-04 00:01:10|2447.84|2446.34|2448.21|2446.71|2448.21|2446.71|2447.84|2446.34|0
1641254480000|2022-01-04 00:01:20|2448.2|2446.7|2448.07|2446.57|2448.21|2446.71|2448.07|2446.57|0
1641254490000|2022-01-04 00:01:30|2448.05|2446.55|2447.84|2446.34|2448.05|2446.55|2447.84|2446.34|0
1641254510000|2022-01-04 00:01:50|2447.86|2446.36|2447.84|2446.34|2447.98|2446.48|2447.84|2446.34|0
1641254520000|2022-01-04 00:02:00|2447.85|2446.35|2447.84|2446.34|2447.98|2446.48|2447.84|2446.34|0
1641254530000|2022-01-04 00:02:10|2447.85|2446.35|2447.75|2446.25|2447.98|2446.48|2447.75|2446.25|0
1641254540000|2022-01-04 00:02:20|2447.76|2446.26|2447.84|2446.34|2447.84|2446.34|2447.75|2446.25|0
1641254550000|2022-01-04 00:02:30|2447.85|2446.35|2447.98|2446.48|2447.98|2446.48|2447.84|2446.34|0
1641254570000|2022-01-04 00:02:50|2448|2446.5|2448.07|2446.57|2448.07|2446.57|2448|2446.5|0
1641254580000|2022-01-04 00:03:00|2448.06|2446.56|2447.98|2446.48|2448.07|2446.57|2447.98|2446.48|0
1641254590000|2022-01-04 00:03:10|2448|2446.5|2448.07|2446.57|2448.07|2446.57|2448|2446.5|0
1641254600000|2022-01-04 00:03:20|2448.06|2446.56|2448.03|2446.53|2448.06|2446.56|2447.84|2446.34|0
1641254610000|2022-01-04 00:03:30|2448.02|2446.52|2448.34|2446.84|2448.44|2446.94|2447.98|2446.48|0
1641254620000|2022-01-04 00:03:40|2448.32|2446.82|2448.16|2446.66|2448.34|2446.84|2448.16|2446.66|0
1641254630000|2022-01-04 00:03:50|2448.15|2446.65|2448.34|2446.84|2448.34|2446.84|2448.07|2446.57|0
1641254640000|2022-01-04 00:04:00|2448.33|2446.83|2448.57|2447.07|2448.57|2447.07|2448.21|2446.71|0
1641254650000|2022-01-04 00:04:10|2448.59|2447.09|2448.66|2447.16|2448.66|2447.16|2448.57|2447.07|0
1641254660000|2022-01-04 00:04:20|2448.68|2447.18|2448.8|2447.3|2448.8|2447.3|2448.66|2447.16|0
1641254670000|2022-01-04 00:04:30|2448.82|2447.32|2448.8|2447.3|2448.93|2447.43|2448.8|2447.3|0
1641254680000|2022-01-04 00:04:40|2448.81|2447.31|2448.8|2447.3|2448.84|2447.34|2448.8|2447.3|0
1641254690000|2022-01-04 00:04:50|2448.78|2447.28|2448.57|2447.07|2448.78|2447.28|2448.57|2447.07|0
1641254700000|2022-01-04 00:05:00|2448.56|2447.06|2448.34|2446.84|2448.56|2447.06|2448.21|2446.71|0
1641254720000|2022-01-04 00:05:20|2448.35|2446.85|2448.34|2446.84|2448.44|2446.94|2448.21|2446.71|0
1641254730000|2022-01-04 00:05:30|2448.33|2446.83|2448.21|2446.71|2448.33|2446.83|2448.21|2446.71|0
1641254740000|2022-01-04 00:05:40|2448.2|2446.7|2448.21|2446.71|2448.21|2446.71|2448.07|2446.57|0
1641254750000|2022-01-04 00:05:50|2448.22|2446.72|2448.07|2446.57|2448.34|2446.84|2448.07|2446.57|0
1641254760000|2022-01-04 00:06:00|2448.06|2446.56|2448.21|2446.71|2448.21|2446.71|2448.03|2446.53|0
1641254770000|2022-01-04 00:06:10|2448.2|2446.7|2448.21|2446.71|2448.21|2446.71|2448.16|2446.66|0
1641254780000|2022-01-04 00:06:20|2448.19|2446.69|2448.21|2446.71|2448.21|2446.71|2447.98|2446.48|0
1641254790000|2022-01-04 00:06:30|2448.2|2446.7|2448.03|2446.53|2448.2|2446.7|2447.98|2446.48|0
1641254800000|2022-01-04 00:06:40|2448.07|2446.57|2448.07|2446.57|2448.07|2446.57|2447.98|2446.48|0
1641254810000|2022-01-04 00:06:50|2448.08|2446.58|2448.21|2446.71|2448.21|2446.71|2448.08|2446.58|0
1641254820000|2022-01-04 00:07:00|2448.2|2446.7|2448.07|2446.57|2448.2|2446.7|2448.07|2446.57|0
1641254830000|2022-01-04 00:07:10|2448.09|2446.59|2448.21|2446.71|2448.25|2446.75|2448.09|2446.59|0
1641254840000|2022-01-04 00:07:20|2448.23|2446.73|2448.25|2446.75|2448.34|2446.84|2448.23|2446.73|0
1641254850000|2022-01-04 00:07:30|2448.24|2446.74|2448.34|2446.84|2448.34|2446.84|2448.21|2446.71|0
1641254860000|2022-01-04 00:07:40|2448.36|2446.86|2448.44|2446.94|2448.57|2447.07|2448.36|2446.86|0
1641254870000|2022-01-04 00:07:50|2448.42|2446.92|2448.34|2446.84|2448.42|2446.92|2448.34|2446.84|0
1641254880000|2022-01-04 00:08:00|2448.32|2446.82|2448.21|2446.71|2448.34|2446.84|2448.21|2446.71|0
1641254890000|2022-01-04 00:08:10|2448.2|2446.7|2448.34|2446.84|2448.34|2446.84|2448.16|2446.66|0
1641254900000|2022-01-04 00:08:20|2448.36|2446.86|2448.39|2446.89|2448.44|2446.94|2448.36|2446.86|0
1641254910000|2022-01-04 00:08:30|2448.38|2446.88|2448.34|2446.84|2448.38|2446.88|2448.34|2446.84|0
1641254920000|2022-01-04 00:08:40|2448.35|2446.85|2448.34|2446.84|2448.44|2446.94|2448.25|2446.75|0
1641254930000|2022-01-04 00:08:50|2448.33|2446.83|2448.44|2446.94|2448.44|2446.94|2448.25|2446.75|0
1641254940000|2022-01-04 00:09:00|2448.43|2446.93|2448.34|2446.84|2448.44|2446.94|2448.34|2446.84|0
1641254950000|2022-01-04 00:09:10|2448.33|2446.83|2448.21|2446.71|2448.33|2446.83|2448.21|2446.71|0
1641254970000|2022-01-04 00:09:30|2448.19|2446.69|2448.07|2446.57|2448.19|2446.69|2447.98|2446.48|0
1641254980000|2022-01-04 00:09:40|2448.09|2446.59|2448.16|2446.66|2448.21|2446.71|2448.07|2446.57|0
1641254990000|2022-01-04 00:09:50|2448.17|2446.67|2448.07|2446.57|2448.21|2446.71|2448.07|2446.57|0
1641255000000|2022-01-04 00:10:00|2448.09|2446.59|2448.21|2446.71|2448.21|2446.71|2448.09|2446.59|0
1641255010000|2022-01-04 00:10:10|2448.22|2446.72|2448.21|2446.71|2448.34|2446.84|2448.21|2446.71|0
1641255020000|2022-01-04 00:10:20|2448.22|2446.72|2448.21|2446.71|2448.25|2446.75|2448.21|2446.71|0
1641255030000|2022-01-04 00:10:30|2448.23|2446.73|2448.44|2446.94|2448.44|2446.94|2448.23|2446.73|0
1641255040000|2022-01-04 00:10:40|2448.45|2446.95|2448.57|2447.07|2448.57|2447.07|2448.45|2446.95|0
1641255050000|2022-01-04 00:10:50|2448.59|2447.09|2448.57|2447.07|2448.66|2447.16|2448.57|2447.07|0
1641255060000|2022-01-04 00:11:00|2448.55|2447.05|2448.44|2446.94|2448.55|2447.05|2448.44|2446.94|0
1641255070000|2022-01-04 00:11:10|2448.45|2446.95|2448.57|2447.07|2448.57|2447.07|2448.44|2446.94|0
1641255080000|2022-01-04 00:11:20|2448.56|2447.06|2448.44|2446.94|2448.56|2447.06|2448.44|2446.94|0
1641255090000|2022-01-04 00:11:30|2448.42|2446.92|2448.44|2446.94|2448.44|2446.94|2448.34|2446.84|0
1641255100000|2022-01-04 00:11:40|2448.43|2446.93|2448.21|2446.71|2448.44|2446.94|2448.21|2446.71|0
1641255110000|2022-01-04 00:11:50|2448.23|2446.73|2448.44|2446.94|2448.44|2446.94|2448.23|2446.73|0
1641255120000|2022-01-04 00:12:00|2448.43|2446.93|2448.44|2446.94|2448.44|2446.94|2448.39|2446.89|0
1641255140000|2022-01-04 00:12:20|2448.48|2446.98|2448.45|2446.95|2448.48|2446.98|2448.44|2446.94|0
1641255150000|2022-01-04 00:12:30|2448.57|2447.07|2448.35|2446.85|2448.57|2447.07|2448.34|2446.84|0
1641255160000|2022-01-04 00:12:40|2448.39|2446.89|2448.34|2446.84|2448.39|2446.89|2448.34|2446.84|0
1641255170000|2022-01-04 00:12:50|2448.35|2446.85|2448.44|2446.94|2448.44|2446.94|2448.35|2446.85|0
1641255180000|2022-01-04 00:13:00|2448.48|2446.98|2448.48|2446.98|2448.57|2447.07|2448.44|2446.94|0
1641255190000|2022-01-04 00:13:10|2448.47|2446.97|2448.44|2446.94|2448.47|2446.97|2448.44|2446.94|0
1641255200000|2022-01-04 00:13:20|2448.48|2446.98|2448.44|2446.94|2448.57|2447.07|2448.44|2446.94|0
1641255210000|2022-01-04 00:13:30|2448.48|2446.98|2448.44|2446.94|2448.57|2447.07|2448.44|2446.94|0
1641255220000|2022-01-04 00:13:40|2448.42|2446.92|2448.25|2446.75|2448.42|2446.92|2448.21|2446.71|0
1641255230000|2022-01-04 00:13:50|2448.26|2446.76|2448.36|2446.86|2448.39|2446.89|2448.25|2446.75|0
1641255240000|2022-01-04 00:14:00|2448.44|2446.94|2448.57|2447.07|2448.57|2447.07|2448.44|2446.94|0
1641255250000|2022-01-04 00:14:10|2448.56|2447.06|2448.44|2446.94|2448.57|2447.07|2448.44|2446.94|0
1641255260000|2022-01-04 00:14:20|2448.48|2446.98|2448.44|2446.94|2448.48|2446.98|2448.44|2446.94|0
1641255270000|2022-01-04 00:14:30|2448.48|2446.98|2448.57|2447.07|2448.57|2447.07|2448.44|2446.94|0
1641255290000|2022-01-04 00:14:50|2448.56|2447.06|2448.48|2446.98|2448.57|2447.07|2448.44|2446.94|0
1641255300000|2022-01-04 00:15:00|2448.47|2446.97|2448.44|2446.94|2448.57|2447.07|2448.44|2446.94|0
1641255310000|2022-01-04 00:15:10|2446.99|2445.49|2447.67|2446.17|2448.05|2446.55|2446.97|2445.47|0
1641255320000|2022-01-04 00:15:20|2447.86|2446.36|2447.33|2445.83|2447.86|2446.36|2447.33|2445.83|0
1641255330000|2022-01-04 00:15:30|2446.87|2445.37|2446.34|2444.84|2447.05|2445.55|2446.33|2444.83|0
1641255340000|2022-01-04 00:15:40|2446.53|2445.03|2446.06|2444.56|2446.53|2445.03|2446.06|2444.56|0
1641255350000|2022-01-04 00:15:50|2446.05|2444.55|2445.87|2444.37|2446.05|2444.55|2445.68|2444.18|0
1641255360000|2022-01-04 00:16:00|2445.88|2444.38|2446.07|2444.57|2446.67|2445.17|2445.88|2444.38|0
1641255370000|2022-01-04 00:16:10|2446.03|2444.53|2445.91|2444.41|2446.68|2445.18|2445.9|2444.4|0
1641255380000|2022-01-04 00:16:20|2446.12|2444.62|2446.03|2444.53|2446.55|2445.05|2445.82|2444.32|0
1641255390000|2022-01-04 00:16:30|2446.1|2444.6|2446.24|2444.74|2446.24|2444.74|2445.9|2444.4|0
1641255400000|2022-01-04 00:16:40|2446.23|2444.73|2446.12|2444.62|2446.46|2444.96|2446.11|2444.61|0
1641255410000|2022-01-04 00:16:50|2446.16|2444.66|2446.12|2444.62|2446.24|2444.74|2446.12|2444.62|0
1641255420000|2022-01-04 00:17:00|2446.16|2444.66|2446.03|2444.53|2446.24|2444.74|2446.03|2444.53|0
1641255440000|2022-01-04 00:17:20|2446.1|2444.6|2446.14|2444.64|2446.26|2444.76|2446.1|2444.6|0
1641255450000|2022-01-04 00:17:30|2446.17|2444.67|2446.26|2444.76|2446.26|2444.76|2446.14|2444.64|0
1641255460000|2022-01-04 00:17:40|2446.29|2444.79|2446.04|2444.54|2446.37|2444.87|2445.91|2444.41|0
1641255470000|2022-01-04 00:17:50|2446.03|2444.53|2445.92|2444.42|2446.05|2444.55|2445.91|2444.41|0
1641255480000|2022-01-04 00:18:00|2445.95|2444.45|2446.14|2444.64|2446.14|2444.64|2445.95|2444.45|0
1641255500000|2022-01-04 00:18:20|2446.15|2444.65|2446.27|2444.77|2446.58|2445.08|2446.15|2444.65|0
1641255510000|2022-01-04 00:18:30|2446.26|2444.76|2446.31|2444.81|2446.31|2444.81|2446.15|2444.65|0
1641255520000|2022-01-04 00:18:40|2446.37|2444.87|2446.27|2444.77|2446.37|2444.87|2446.27|2444.77|0
1641255530000|2022-01-04 00:18:50|2446.31|2444.81|2446.41|2444.91|2446.52|2445.02|2446.31|2444.81|0
1641255540000|2022-01-04 00:19:00|2446.42|2444.92|2446.32|2444.82|2446.54|2445.04|2446.32|2444.82|0
1641255550000|2022-01-04 00:19:10|2446.28|2444.78|2446.18|2444.68|2446.3|2444.8|2446.08|2444.58|0
1641255560000|2022-01-04 00:19:20|2446.15|2444.65|2446.09|2444.59|2446.18|2444.68|2446.09|2444.59|0
1641255570000|2022-01-04 00:19:30|2446.08|2444.58|2446.07|2444.57|2446.08|2444.58|2446.07|2444.57|0
1641255580000|2022-01-04 00:19:40|2446.09|2444.59|2446.18|2444.68|2446.3|2444.8|2446.09|2444.59|0
1641255590000|2022-01-04 00:19:50|2446.22|2444.72|2446.09|2444.59|2446.3|2444.8|2446.09|2444.59|0
1641255600000|2022-01-04 00:20:00|2446.1|2444.6|2446.18|2444.68|2446.41|2444.91|2445.95|2444.45|0
1641255610000|2022-01-04 00:20:10|2446.29|2444.79|2446.3|2444.8|2446.53|2445.03|2446.29|2444.79|0
1641255620000|2022-01-04 00:20:20|2446.41|2444.91|2446.73|2445.23|2446.73|2445.23|2446.41|2444.91|0
1641255630000|2022-01-04 00:20:30|2446.8|2445.3|2446.52|2445.02|2446.94|2445.44|2446.52|2445.02|0
1641255640000|2022-01-04 00:20:40|2446.5|2445|2446.73|2445.23|2446.84|2445.34|2446.5|2445|0
1641255650000|2022-01-04 00:20:50|2446.74|2445.24|2446.74|2445.24|2446.84|2445.34|2446.74|2445.24|0
1641255660000|2022-01-04 00:21:00|2446.75|2445.25|2446.61|2445.11|2446.96|2445.46|2446.52|2445.02|0
1641255670000|2022-01-04 00:21:10|2446.57|2445.07|2446.52|2445.02|2446.57|2445.07|2446.52|2445.02|0
1641255680000|2022-01-04 00:21:20|2446.53|2445.03|2446.52|2445.02|2446.53|2445.03|2446.52|2445.02|0
1641255690000|2022-01-04 00:21:30|2446.53|2445.03|2446.32|2444.82|2446.53|2445.03|2446.3|2444.8|0
1641255700000|2022-01-04 00:21:40|2446.31|2444.81|2446.3|2444.8|2446.31|2444.81|2446.3|2444.8|0
1641255710000|2022-01-04 00:21:50|2446.31|2444.81|2446.39|2444.89|2446.53|2445.03|2446.3|2444.8|0
1641255720000|2022-01-04 00:22:00|2446.36|2444.86|2446.35|2444.85|2446.36|2444.86|2446.3|2444.8|0
1641255730000|2022-01-04 00:22:10|2446.41|2444.91|2446.32|2444.82|2446.41|2444.91|2446.32|2444.82|0
1641255740000|2022-01-04 00:22:20|2446.35|2444.85|2446.32|2444.82|2446.41|2444.91|2446.32|2444.82|0
1641255750000|2022-01-04 00:22:30|2446.28|2444.78|2446.09|2444.59|2446.28|2444.78|2446.09|2444.59|0
1641255760000|2022-01-04 00:22:40|2446.1|2444.6|2446.42|2444.92|2446.42|2444.92|2446.1|2444.6|0
1641255770000|2022-01-04 00:22:50|2446.41|2444.91|2446.32|2444.82|2446.41|2444.91|2446.32|2444.82|0
1641255780000|2022-01-04 00:23:00|2446.33|2444.83|2446.33|2444.83|2446.54|2445.04|2446.33|2444.83|0
1641255790000|2022-01-04 00:23:10|2446.32|2444.82|2446.09|2444.59|2446.32|2444.82|2446.09|2444.59|0
1641255800000|2022-01-04 00:23:20|2446.1|2444.6|2446.2|2444.7|2446.2|2444.7|2446.1|2444.6|0
1641255820000|2022-01-04 00:23:40|2446.23|2444.73|2446.2|2444.7|2446.32|2444.82|2446.2|2444.7|0
1641255830000|2022-01-04 00:23:50|2446.16|2444.66|2445.63|2444.13|2446.16|2444.66|2445.63|2444.13|0
1641255840000|2022-01-04 00:24:00|2445.66|2444.16|2446.07|2444.57|2446.07|2444.57|2445.66|2444.16|0
1641255860000|2022-01-04 00:24:20|2446.06|2444.56|2445.97|2444.47|2446.06|2444.56|2445.92|2444.42|0
1641255870000|2022-01-04 00:24:30|2446.06|2444.56|2446.05|2444.55|2446.06|2444.56|2446.05|2444.55|0
1641255880000|2022-01-04 00:24:40|2446.06|2444.56|2446.05|2444.55|2446.06|2444.56|2446.05|2444.55|0
1641255890000|2022-01-04 00:24:50|2446.06|2444.56|2446.06|2444.56|2446.06|2444.56|2446.06|2444.56|0
1641255900000|2022-01-04 00:25:00|2446.13|2444.63|2446.29|2444.79|2446.29|2444.79|2446.13|2444.63|0
1641255910000|2022-01-04 00:25:10|2446.36|2444.86|2446.61|2445.11|2446.62|2445.12|2446.36|2444.86|0
1641255920000|2022-01-04 00:25:20|2446.62|2445.12|2446.52|2445.02|2446.62|2445.12|2446.52|2445.02|0
1641255930000|2022-01-04 00:25:30|2446.53|2445.03|2446.52|2445.02|2446.53|2445.03|2446.52|2445.02|0
1641255960000|2022-01-04 00:26:00|2446.51|2445.01|2446.29|2444.79|2446.51|2445.01|2446.29|2444.79|0
1641255970000|2022-01-04 00:26:10|2446.3|2444.8|2446.3|2444.8|2446.3|2444.8|2446.3|2444.8|0
1641255980000|2022-01-04 00:26:20|2446.29|2444.79|2446.3|2444.8|2446.3|2444.8|2446.29|2444.79|0
1641255990000|2022-01-04 00:26:30|2446.37|2444.87|2446.74|2445.24|2446.74|2445.24|2446.37|2444.87|0
1641256000000|2022-01-04 00:26:40|2446.71|2445.21|2446.76|2445.26|2446.76|2445.26|2446.62|2445.12|0
1641256010000|2022-01-04 00:26:50|2446.75|2445.25|2446.74|2445.24|2446.75|2445.25|2446.74|2445.24|0
1641256020000|2022-01-04 00:27:00|2446.75|2445.25|2446.75|2445.25|2446.75|2445.25|2446.75|2445.25|0
1641256030000|2022-01-04 00:27:10|2446.76|2445.26|2446.74|2445.24|2446.76|2445.26|2446.74|2445.24|0
1641256040000|2022-01-04 00:27:20|2446.76|2445.26|2446.74|2445.24|2446.76|2445.26|2446.74|2445.24|0
1641256070000|2022-01-04 00:27:50|2446.75|2445.25|2446.62|2445.12|2446.75|2445.25|2446.62|2445.12|0
1641256080000|2022-01-04 00:28:00|2446.63|2445.13|2446.76|2445.26|2446.76|2445.26|2446.62|2445.12|0
1641256090000|2022-01-04 00:28:10|2446.74|2445.24|2446.74|2445.24|2446.75|2445.25|2446.74|2445.24|0
1641256100000|2022-01-04 00:28:20|2446.67|2445.17|2446.52|2445.02|2446.67|2445.17|2446.52|2445.02|0
1641256110000|2022-01-04 00:28:30|2446.53|2445.03|2446.53|2445.03|2446.53|2445.03|2446.53|2445.03|0
1641256120000|2022-01-04 00:28:40|2446.46|2444.96|2446.32|2444.82|2446.46|2444.96|2446.3|2444.8|0
1641256130000|2022-01-04 00:28:50|2446.3|2444.8|2446.3|2444.8|2446.3|2444.8|2446.3|2444.8|0
1641256140000|2022-01-04 00:29:00|2446.29|2444.79|2446.29|2444.79|2446.3|2444.8|2446.29|2444.79|0
1641256150000|2022-01-04 00:29:10|2446.3|2444.8|2446.3|2444.8|2446.3|2444.8|2446.3|2444.8|0
1641256160000|2022-01-04 00:29:20|2446.29|2444.79|2446.29|2444.79|2446.3|2444.8|2446.29|2444.79|0
1641256180000|2022-01-04 00:29:40|2446.28|2444.78|2446.07|2444.57|2446.28|2444.78|2446.07|2444.57|0
1641256190000|2022-01-04 00:29:50|2446.06|2444.56|2446.06|2444.56|2446.07|2444.57|2446.06|2444.56|0
1641256200000|2022-01-04 00:30:00|2446.05|2444.55|2445.61|2444.11|2446.05|2444.55|2445.6|2444.1|0
1641256210000|2022-01-04 00:30:10|2445.6|2444.1|2445.85|2444.35|2445.85|2444.35|2445.6|2444.1|0
1641256220000|2022-01-04 00:30:20|2445.86|2444.36|2445.86|2444.36|2445.86|2444.36|2445.85|2444.35|0
1641256230000|2022-01-04 00:30:30|2445.93|2444.43|2446.07|2444.57|2446.07|2444.57|2445.93|2444.43|0
1641256250000|2022-01-04 00:30:50|2446.09|2444.59|2446.09|2444.59|2446.09|2444.59|2446.09|2444.59|0
1641256270000|2022-01-04 00:31:10|2446.07|2444.57|2445.86|2444.36|2446.07|2444.57|2445.86|2444.36|0
1641256280000|2022-01-04 00:31:20|2445.87|2444.37|2445.87|2444.37|2445.87|2444.37|2445.86|2444.36|0
1641256300000|2022-01-04 00:31:40|2445.86|2444.36|2445.86|2444.36|2445.86|2444.36|2445.86|2444.36|0
1641256310000|2022-01-04 00:31:50|2445.87|2444.37|2445.74|2444.24|2446.09|2444.59|2445.74|2444.24|0
1641256320000|2022-01-04 00:32:00|2445.7|2444.2|2445.74|2444.24|2445.74|2444.24|2445.63|2444.13|0
1641256330000|2022-01-04 00:32:10|2445.7|2444.2|2445.65|2444.15|2445.7|2444.2|2445.65|2444.15|0
1641256340000|2022-01-04 00:32:20|2445.66|2444.16|2445.87|2444.37|2445.89|2444.39|2445.66|2444.16|0
1641256350000|2022-01-04 00:32:30|2445.88|2444.38|2445.66|2444.16|2445.88|2444.38|2445.66|2444.16|0
1641256360000|2022-01-04 00:32:40|2445.65|2444.15|2445.65|2444.15|2445.65|2444.15|2445.65|2444.15|0
1641256370000|2022-01-04 00:32:50|2445.66|2444.16|2445.66|2444.16|2445.66|2444.16|2445.66|2444.16|0
1641256380000|2022-01-04 00:33:00|2445.68|2444.18|2445.68|2444.18|2445.68|2444.18|2445.68|2444.18|0
1641256390000|2022-01-04 00:33:10|2445.66|2444.16|2445.66|2444.16|2445.66|2444.16|2445.66|2444.16|0
1641256400000|2022-01-04 00:33:20|2445.65|2444.15|2445.66|2444.16|2445.66|2444.16|2445.65|2444.15|0
1641256430000|2022-01-04 00:33:50|2445.67|2444.17|2445.67|2444.17|2445.68|2444.18|2445.66|2444.16|0
1641256440000|2022-01-04 00:34:00|2445.66|2444.16|2445.66|2444.16|2445.68|2444.18|2445.66|2444.16|0
1641256450000|2022-01-04 00:34:10|2445.65|2444.15|2445.66|2444.16|2445.66|2444.16|2445.65|2444.15|0
1641256460000|2022-01-04 00:34:20|2445.65|2444.15|2445.66|2444.16|2445.66|2444.16|2445.65|2444.15|0
1641256470000|2022-01-04 00:34:30|2445.65|2444.15|2445.66|2444.16|2445.66|2444.16|2445.65|2444.15|0
1641256490000|2022-01-04 00:34:50|2445.59|2444.09|2445.43|2443.93|2445.59|2444.09|2445.43|2443.93|0
1641256510000|2022-01-04 00:35:10|2445.36|2443.86|2445.21|2443.71|2445.36|2443.86|2445.21|2443.71|0
1641256540000|2022-01-04 00:35:40|2445.13|2443.63|2444.99|2443.49|2445.13|2443.63|2444.98|2443.48|0
1641256550000|2022-01-04 00:35:50|2444.98|2443.48|2444.86|2443.36|2444.99|2443.49|2444.86|2443.36|0
1641256560000|2022-01-04 00:36:00|2444.87|2443.37|2444.55|2443.05|2444.87|2443.37|2444.55|2443.05|0
1641256570000|2022-01-04 00:36:10|2444.76|2443.26|2444.76|2443.26|2444.76|2443.26|2444.76|2443.26|0
1641256610000|2022-01-04 00:36:50|2444.69|2443.19|2444.69|2443.19|2444.69|2443.19|2444.69|2443.19|0
1641256620000|2022-01-04 00:37:00|2444.55|2443.05|2444.55|2443.05|2444.55|2443.05|2444.55|2443.05|0
1641256630000|2022-01-04 00:37:10|2444.59|2443.09|2444.78|2443.28|2444.78|2443.28|2444.59|2443.09|0
1641256640000|2022-01-04 00:37:20|2444.79|2443.29|2445.23|2443.73|2445.23|2443.73|2444.79|2443.29|0
1641256650000|2022-01-04 00:37:30|2445.24|2443.74|2445.24|2443.74|2445.24|2443.74|2445.23|2443.73|0
1641256660000|2022-01-04 00:37:40|2445.23|2443.73|2445.02|2443.52|2445.23|2443.73|2445.02|2443.52|0
1641256670000|2022-01-04 00:37:50|2445.06|2443.56|2445.11|2443.61|2445.11|2443.61|2445.06|2443.56|0
1641256680000|2022-01-04 00:38:00|2445.15|2443.65|2445.11|2443.61|2445.25|2443.75|2445.11|2443.61|0
1641256690000|2022-01-04 00:38:10|2445.08|2443.58|2445.25|2443.75|2445.25|2443.75|2445.02|2443.52|0
1641256700000|2022-01-04 00:38:20|2445.21|2443.71|2445.25|2443.75|2445.25|2443.75|2445.11|2443.61|0
1641256710000|2022-01-04 00:38:30|2445.23|2443.73|2445.23|2443.73|2445.24|2443.74|2445.23|2443.73|0
1641256740000|2022-01-04 00:39:00|2445.22|2443.72|2445.01|2443.51|2445.22|2443.72|2445.01|2443.51|0
1641256760000|2022-01-04 00:39:20|2445.02|2443.52|2445.02|2443.52|2445.02|2443.52|2445.02|2443.52|0
1641256770000|2022-01-04 00:39:30|2445.01|2443.51|2444.89|2443.39|2445.01|2443.51|2444.89|2443.39|0
1641256780000|2022-01-04 00:39:40|2444.85|2443.35|2444.79|2443.29|2444.85|2443.35|2444.79|2443.29|0
1641256790000|2022-01-04 00:39:50|2444.76|2443.26|2444.67|2443.17|2444.76|2443.26|2444.67|2443.17|0
1641256800000|2022-01-04 00:40:00|2444.66|2443.16|2444.29|2442.79|2444.66|2443.16|2444.29|2442.79|0
1641256810000|2022-01-04 00:40:10|2444.2|2442.7|2444.2|2442.7|2444.22|2442.72|2444.2|2442.7|0
1641256820000|2022-01-04 00:40:20|2444.17|2442.67|2444.35|2442.85|2444.35|2442.85|2444.11|2442.61|0
1641256860000|2022-01-04 00:41:00|2444.36|2442.86|2444.55|2443.05|2444.58|2443.08|2444.36|2442.86|0
1641256870000|2022-01-04 00:41:10|2444.56|2443.06|2444.35|2442.85|2444.56|2443.06|2444.35|2442.85|0
1641256880000|2022-01-04 00:41:20|2444.34|2442.84|2444.45|2442.95|2444.45|2442.95|2444.34|2442.84|0
1641256890000|2022-01-04 00:41:30|2444.58|2443.08|2444.12|2442.62|2444.58|2443.08|2444.12|2442.62|0
1641256900000|2022-01-04 00:41:40|2444.11|2442.61|2443.89|2442.39|2444.11|2442.61|2443.89|2442.39|0
1641256910000|2022-01-04 00:41:50|2443.88|2442.38|2444.1|2442.6|2444.1|2442.6|2443.88|2442.38|0
1641256930000|2022-01-04 00:42:10|2444.12|2442.62|2444.21|2442.71|2444.33|2442.83|2444.1|2442.6|0
1641256940000|2022-01-04 00:42:20|2444.25|2442.75|2444.12|2442.62|2444.33|2442.83|2444.12|2442.62|0
1641256950000|2022-01-04 00:42:30|2444.13|2442.63|2444.23|2442.73|2444.23|2442.73|2444.13|2442.63|0
1641256960000|2022-01-04 00:42:40|2444.19|2442.69|2444.12|2442.62|2444.19|2442.69|2444.12|2442.62|0
1641256970000|2022-01-04 00:42:50|2444.13|2442.63|2444.23|2442.73|2444.35|2442.85|2444.13|2442.63|0
1641256980000|2022-01-04 00:43:00|2444.24|2442.74|2444.24|2442.74|2444.36|2442.86|2444.24|2442.74|0
1641256990000|2022-01-04 00:43:10|2444.28|2442.78|2444.15|2442.65|2444.36|2442.86|2444.14|2442.64|0
1641257000000|2022-01-04 00:43:20|2444.18|2442.68|2444.15|2442.65|2444.36|2442.86|2444.15|2442.65|0
1641257010000|2022-01-04 00:43:30|2444.22|2442.72|2444.16|2442.66|2444.38|2442.88|2444.16|2442.66|0
1641257020000|2022-01-04 00:43:40|2444.2|2442.7|2444.16|2442.66|2444.39|2442.89|2444.16|2442.66|0
1641257030000|2022-01-04 00:43:50|2444.17|2442.67|2444.18|2442.68|2444.39|2442.89|2444.17|2442.67|0
1641257040000|2022-01-04 00:44:00|2444.17|2442.67|2444.18|2442.68|2444.18|2442.68|2444.17|2442.67|0
1641257050000|2022-01-04 00:44:10|2444.17|2442.67|2444.16|2442.66|2444.18|2442.68|2444.16|2442.66|0
1641257060000|2022-01-04 00:44:20|2444.17|2442.67|2444.18|2442.68|2444.18|2442.68|2444.16|2442.66|0
1641257070000|2022-01-04 00:44:30|2444.17|2442.67|2443.95|2442.45|2444.17|2442.67|2443.95|2442.45|0
1641257100000|2022-01-04 00:45:00|2444.02|2442.52|2444.18|2442.68|2444.18|2442.68|2444.02|2442.52|0
1641257110000|2022-01-04 00:45:10|2444.39|2442.89|2444.71|2443.21|2444.71|2443.21|2444.39|2442.89|0
1641257120000|2022-01-04 00:45:20|2444.75|2443.25|2445.06|2443.56|2445.06|2443.56|2444.75|2443.25|0
1641257130000|2022-01-04 00:45:30|2445.07|2443.57|2445.3|2443.8|2445.3|2443.8|2445.06|2443.56|0
1641257140000|2022-01-04 00:45:40|2445.29|2443.79|2445.29|2443.79|2445.29|2443.79|2445.29|2443.79|0
1641257160000|2022-01-04 00:46:00|2445.3|2443.8|2445.29|2443.79|2445.39|2443.89|2445.29|2443.79|0
1641257170000|2022-01-04 00:46:10|2445.3|2443.8|2445.17|2443.67|2445.3|2443.8|2445.17|2443.67|0
1641257180000|2022-01-04 00:46:20|2445.2|2443.7|2445.06|2443.56|2445.29|2443.79|2445.06|2443.56|0
1641257190000|2022-01-04 00:46:30|2445.09|2443.59|2445.27|2443.77|2445.29|2443.79|2445.06|2443.56|0
1641257200000|2022-01-04 00:46:40|2445.28|2443.78|2445.3|2443.8|2445.3|2443.8|2445.28|2443.78|0
1641257210000|2022-01-04 00:46:50|2445.34|2443.84|2445.3|2443.8|2445.39|2443.89|2445.3|2443.8|0
1641257220000|2022-01-04 00:47:00|2445.34|2443.84|2445.3|2443.8|2445.39|2443.89|2445.3|2443.8|0
1641257230000|2022-01-04 00:47:10|2445.34|2443.84|2445.52|2444.02|2445.52|2444.02|2445.34|2443.84|0
1641257240000|2022-01-04 00:47:20|2445.5|2444|2445.52|2444.02|2445.52|2444.02|2445.5|2444|0
1641257250000|2022-01-04 00:47:30|2445.59|2444.09|2445.84|2444.34|2445.96|2444.46|2445.59|2444.09|0
1641257270000|2022-01-04 00:47:50|2445.87|2444.37|2445.96|2444.46|2446.05|2444.55|2445.87|2444.37|0
1641257280000|2022-01-04 00:48:00|2445.97|2444.47|2446.4|2444.9|2446.4|2444.9|2445.97|2444.47|0
1641257290000|2022-01-04 00:48:10|2446.36|2444.86|2446.49|2444.99|2446.49|2444.99|2446.28|2444.78|0
1641257300000|2022-01-04 00:48:20|2446.46|2444.96|2446.49|2444.99|2446.49|2444.99|2446.38|2444.88|0
1641257310000|2022-01-04 00:48:30|2446.48|2444.98|2446.38|2444.88|2446.49|2444.99|2446.38|2444.88|0
1641257330000|2022-01-04 00:48:50|2446.37|2444.87|2446.37|2444.87|2446.38|2444.88|2446.37|2444.87|0
1641257340000|2022-01-04 00:49:00|2446.38|2444.88|2446.39|2444.89|2446.39|2444.89|2446.38|2444.88|0
1641257350000|2022-01-04 00:49:10|2446.38|2444.88|2446.38|2444.88|2446.38|2444.88|2446.38|2444.88|0
1641257360000|2022-01-04 00:49:20|2446.39|2444.89|2446.61|2445.11|2446.61|2445.11|2446.38|2444.88|0
1641257370000|2022-01-04 00:49:30|2446.58|2445.08|2446.61|2445.11|2446.61|2445.11|2446.48|2444.98|0
1641257390000|2022-01-04 00:49:50|2446.58|2445.08|2446.49|2444.99|2446.58|2445.08|2446.49|2444.99|0
1641257400000|2022-01-04 00:50:00|2446.53|2445.03|2446.49|2444.99|2446.63|2445.13|2446.49|2444.99|0
1641257410000|2022-01-04 00:50:10|2446.46|2444.96|2446.38|2444.88|2446.46|2444.96|2446.38|2444.88|0
1641257430000|2022-01-04 00:50:30|2446.4|2444.9|2446.38|2444.88|2446.4|2444.9|2446.38|2444.88|0
1641257440000|2022-01-04 00:50:40|2446.39|2444.89|2446.4|2444.9|2446.4|2444.9|2446.39|2444.89|0
1641257460000|2022-01-04 00:51:00|2446.41|2444.91|2446.41|2444.91|2446.41|2444.91|2446.4|2444.9|0
1641257470000|2022-01-04 00:51:10|2446.4|2444.9|2446.4|2444.9|2446.4|2444.9|2446.4|2444.9|0
1641257480000|2022-01-04 00:51:20|2446.41|2444.91|2446.41|2444.91|2446.41|2444.91|2446.41|2444.91|0
1641257490000|2022-01-04 00:51:30|2446.43|2444.93|2446.63|2445.13|2446.64|2445.14|2446.43|2444.93|0
1641257500000|2022-01-04 00:51:40|2446.64|2445.14|2446.63|2445.13|2446.64|2445.14|2446.63|2445.13|0
1641257510000|2022-01-04 00:51:50|2446.66|2445.16|2446.72|2445.22|2446.72|2445.22|2446.66|2445.16|0
1641257520000|2022-01-04 00:52:00|2446.68|2445.18|2446.84|2445.34|2446.84|2445.34|2446.63|2445.13|0
1641257530000|2022-01-04 00:52:10|2446.8|2445.3|2446.72|2445.22|2446.8|2445.3|2446.63|2445.13|0
1641257550000|2022-01-04 00:52:30|2446.68|2445.18|2446.72|2445.22|2446.72|2445.22|2446.63|2445.13|0
1641257560000|2022-01-04 00:52:40|2446.75|2445.25|2447.39|2445.89|2447.39|2445.89|2446.75|2445.25|0
1641257570000|2022-01-04 00:52:50|2447.35|2445.85|2447.3|2445.8|2447.35|2445.85|2447.28|2445.78|0
1641257580000|2022-01-04 00:53:00|2447.28|2445.78|2447.39|2445.89|2447.39|2445.89|2447.28|2445.78|0
1641257590000|2022-01-04 00:53:10|2447.37|2445.87|2447.3|2445.8|2447.37|2445.87|2447.28|2445.78|0
1641257600000|2022-01-04 00:53:20|2447.28|2445.78|2447.28|2445.78|2447.29|2445.79|2447.28|2445.78|0
1641257610000|2022-01-04 00:53:30|2447.27|2445.77|2447.49|2445.99|2447.49|2445.99|2447.27|2445.77|0
1641257620000|2022-01-04 00:53:40|2447.48|2445.98|2447.27|2445.77|2447.48|2445.98|2447.27|2445.77|0
1641257630000|2022-01-04 00:53:50|2447.2|2445.7|2447.05|2445.55|2447.2|2445.7|2447.05|2445.55|0
1641257640000|2022-01-04 00:54:00|2447.12|2445.62|2447.28|2445.78|2447.28|2445.78|2447.12|2445.62|0
1641257650000|2022-01-04 00:54:10|2447.3|2445.8|2447.51|2446.01|2447.6|2446.1|2447.3|2445.8|0
1641257660000|2022-01-04 00:54:20|2447.58|2446.08|2447.83|2446.33|2447.83|2446.33|2447.58|2446.08|0
1641257670000|2022-01-04 00:54:30|2447.86|2446.36|2447.95|2446.45|2447.95|2446.45|2447.86|2446.36|0
1641257680000|2022-01-04 00:54:40|2447.91|2446.41|2447.83|2446.33|2447.95|2446.45|2447.83|2446.33|0
1641257690000|2022-01-04 00:54:50|2447.79|2446.29|2447.94|2446.44|2447.95|2446.45|2447.72|2446.22|0
1641257700000|2022-01-04 00:55:00|2447.92|2446.42|2447.81|2446.31|2447.92|2446.42|2447.71|2446.21|0
1641257710000|2022-01-04 00:55:10|2447.85|2446.35|2447.95|2446.45|2447.95|2446.45|2447.85|2446.35|0
1641257720000|2022-01-04 00:55:20|2447.94|2446.44|2447.94|2446.44|2448.03|2446.53|2447.94|2446.44|0
1641257730000|2022-01-04 00:55:30|2447.93|2446.43|2447.69|2446.19|2447.93|2446.43|2447.69|2446.19|0
1641257750000|2022-01-04 00:55:50|2447.71|2446.21|2447.8|2446.3|2447.8|2446.3|2447.71|2446.21|0
1641257760000|2022-01-04 00:56:00|2447.79|2446.29|2447.79|2446.29|2447.92|2446.42|2447.79|2446.29|0
1641257770000|2022-01-04 00:56:10|2447.82|2446.32|2448.03|2446.53|2448.16|2446.66|2447.82|2446.32|0
1641257780000|2022-01-04 00:56:20|2447.99|2446.49|2448.03|2446.53|2448.03|2446.53|2447.93|2446.43|0
1641257790000|2022-01-04 00:56:30|2447.99|2446.49|2448.03|2446.53|2448.03|2446.53|2447.94|2446.44|0
1641257800000|2022-01-04 00:56:40|2447.99|2446.49|2447.92|2446.42|2447.99|2446.49|2447.92|2446.42|0
1641257810000|2022-01-04 00:56:50|2447.94|2446.44|2447.94|2446.44|2447.94|2446.44|2447.93|2446.43|0
1641257820000|2022-01-04 00:57:00|2448.01|2446.51|2448.46|2446.96|2448.46|2446.96|2448.01|2446.51|0
1641257830000|2022-01-04 00:57:10|2448.47|2446.97|2448.59|2447.09|2448.59|2447.09|2448.47|2446.97|0
1641257840000|2022-01-04 00:57:20|2448.6|2447.1|2448.36|2446.86|2448.7|2447.2|2448.36|2446.86|0
1641257850000|2022-01-04 00:57:30|2448.37|2446.87|2448.6|2447.1|2448.6|2447.1|2448.37|2446.87|0
1641257860000|2022-01-04 00:57:40|2448.64|2447.14|2448.6|2447.1|2448.71|2447.21|2448.6|2447.1|0
1641257870000|2022-01-04 00:57:50|2448.59|2447.09|2448.46|2446.96|2448.6|2447.1|2448.45|2446.95|0
1641257880000|2022-01-04 00:58:00|2448.45|2446.95|2448.45|2446.95|2448.68|2447.18|2448.36|2446.86|0
1641257890000|2022-01-04 00:58:10|2448.46|2446.96|2448.82|2447.32|2448.82|2447.32|2448.45|2446.95|0
1641257900000|2022-01-04 00:58:20|2448.86|2447.36|2448.81|2447.31|2448.91|2447.41|2448.8|2447.3|0
1641257930000|2022-01-04 00:58:50|2448.8|2447.3|2448.57|2447.07|2448.8|2447.3|2448.45|2446.95|0
1641257940000|2022-01-04 00:59:00|2448.54|2447.04|2448.78|2447.28|2448.89|2447.39|2448.45|2446.95|0
1641257950000|2022-01-04 00:59:10|2448.77|2447.27|2448.65|2447.15|2448.77|2447.27|2448.56|2447.06|0
1641257960000|2022-01-04 00:59:20|2448.61|2447.11|2448.54|2447.04|2448.77|2447.27|2448.54|2447.04|0
1641257970000|2022-01-04 00:59:30|2448.47|2446.97|2447.89|2446.39|2448.47|2446.97|2447.89|2446.39|0
1641257980000|2022-01-04 00:59:40|2447.87|2446.37|2447.66|2446.16|2447.87|2446.37|2447.54|2446.04|0
1641257990000|2022-01-04 00:59:50|2447.67|2446.17|2447.67|2446.17|2447.67|2446.17|2447.54|2446.04|0
1641258000000|2022-01-04 01:00:00|2447.66|2446.16|2447.2|2445.7|2447.66|2446.16|2447.08|2445.58|0
1641258010000|2022-01-04 01:00:10|2447.17|2445.67|2446.78|2445.28|2447.22|2445.72|2446.66|2445.16|0
1641258020000|2022-01-04 01:00:20|2446.71|2445.21|2446.85|2445.35|2447|2445.5|2446.56|2445.06|0
1641258030000|2022-01-04 01:00:30|2446.79|2445.29|2445.92|2444.42|2446.88|2445.38|2445.8|2444.3|0
1641258040000|2022-01-04 01:00:40|2445.89|2444.39|2445.69|2444.19|2445.89|2444.39|2445.69|2444.19|0
1641258050000|2022-01-04 01:00:50|2445.68|2444.18|2445.57|2444.07|2445.92|2444.42|2445.48|2443.98|0
1641258060000|2022-01-04 01:01:00|2445.54|2444.04|2444.63|2443.13|2445.54|2444.04|2444.63|2443.13|0
1641258070000|2022-01-04 01:01:10|2444.62|2443.12|2444.38|2442.88|2444.62|2443.12|2444.17|2442.67|0
1641258080000|2022-01-04 01:01:20|2444.46|2442.96|2444.71|2443.21|2444.71|2443.21|2444.46|2442.96|0
1641258090000|2022-01-04 01:01:30|2444.74|2443.24|2445.04|2443.54|2445.05|2443.55|2444.74|2443.24|0
1641258100000|2022-01-04 01:01:40|2445|2443.5|2444.92|2443.42|2445|2443.5|2444.83|2443.33|0
1641258110000|2022-01-04 01:01:50|2444.93|2443.43|2444.9|2443.4|2445.05|2443.55|2444.81|2443.31|0
1641258120000|2022-01-04 01:02:00|2444.91|2443.41|2444.92|2443.42|2445.05|2443.55|2444.83|2443.33|0
1641258130000|2022-01-04 01:02:10|2444.93|2443.43|2444.71|2443.21|2444.93|2443.43|2444.71|2443.21|0
1641258140000|2022-01-04 01:02:20|2444.69|2443.19|2444.26|2442.76|2444.69|2443.19|2444.26|2442.76|0
1641258160000|2022-01-04 01:02:40|2444.25|2442.75|2444.25|2442.75|2444.25|2442.75|2444.25|2442.75|0
1641258170000|2022-01-04 01:02:50|2444.18|2442.68|2444.04|2442.54|2444.18|2442.68|2444.04|2442.54|0
1641258180000|2022-01-04 01:03:00|2443.93|2442.43|2443.72|2442.22|2443.93|2442.43|2443.59|2442.09|0
1641258190000|2022-01-04 01:03:10|2443.73|2442.23|2443.72|2442.22|2443.73|2442.23|2443.72|2442.22|0
1641258200000|2022-01-04 01:03:20|2443.73|2442.23|2443.82|2442.32|2443.82|2442.32|2443.73|2442.23|0
1641258210000|2022-01-04 01:03:30|2443.93|2442.43|2444.05|2442.55|2444.26|2442.76|2443.93|2442.43|0
1641258220000|2022-01-04 01:03:40|2444.06|2442.56|2444.05|2442.55|2444.06|2442.56|2444.05|2442.55|0
1641258230000|2022-01-04 01:03:50|2443.98|2442.48|2443.84|2442.34|2443.98|2442.48|2443.84|2442.34|0
1641258240000|2022-01-04 01:04:00|2443.8|2442.3|2443.84|2442.34|2443.84|2442.34|2443.61|2442.11|0
1641258250000|2022-01-04 01:04:10|2443.83|2442.33|2443.84|2442.34|2443.84|2442.34|2443.82|2442.32|0
1641258260000|2022-01-04 01:04:20|2443.87|2442.37|2444.05|2442.55|2444.06|2442.56|2443.87|2442.37|0
1641258270000|2022-01-04 01:04:30|2444.19|2442.69|2444.4|2442.9|2444.49|2442.99|2444.19|2442.69|0
1641258280000|2022-01-04 01:04:40|2444.36|2442.86|2444.29|2442.79|2444.36|2442.86|2444.28|2442.78|0
1641258290000|2022-01-04 01:04:50|2444.28|2442.78|2444.26|2442.76|2444.28|2442.78|2444.26|2442.76|0
1641258300000|2022-01-04 01:05:00|2444.28|2442.78|2444.61|2443.11|2444.61|2443.11|2444.28|2442.78|0
1641258310000|2022-01-04 01:05:10|2444.63|2443.13|2444.72|2443.22|2445.05|2443.55|2444.63|2443.13|0
1641258320000|2022-01-04 01:05:20|2444.71|2443.21|2444.93|2443.43|2444.93|2443.43|2444.71|2443.21|0
1641258330000|2022-01-04 01:05:30|2444.97|2443.47|2445.15|2443.65|2445.15|2443.65|2444.97|2443.47|0
1641258340000|2022-01-04 01:05:40|2445.13|2443.63|2445.26|2443.76|2445.26|2443.76|2445.13|2443.63|0
1641258350000|2022-01-04 01:05:50|2445.25|2443.75|2445.35|2443.85|2445.35|2443.85|2445.13|2443.63|0
1641258360000|2022-01-04 01:06:00|2445.32|2443.82|2445.13|2443.63|2445.32|2443.82|2445.13|2443.63|0
1641258380000|2022-01-04 01:06:20|2445.15|2443.65|2445.13|2443.63|2445.15|2443.65|2445.13|2443.63|0
1641258410000|2022-01-04 01:06:50|2445.15|2443.65|2445.37|2443.87|2445.37|2443.87|2445.15|2443.65|0
1641258420000|2022-01-04 01:07:00|2445.39|2443.89|2445.4|2443.9|2445.4|2443.9|2445.39|2443.89|0
1641258430000|2022-01-04 01:07:10|2445.44|2443.94|2445.62|2444.12|2445.63|2444.13|2445.44|2443.94|0
1641258440000|2022-01-04 01:07:20|2445.63|2444.13|2445.63|2444.13|2445.63|2444.13|2445.63|2444.13|0
1641258450000|2022-01-04 01:07:30|2445.62|2444.12|2445.4|2443.9|2445.62|2444.12|2445.4|2443.9|0
1641258460000|2022-01-04 01:07:40|2445.39|2443.89|2445.4|2443.9|2445.4|2443.9|2445.39|2443.89|0
1641258470000|2022-01-04 01:07:50|2445.44|2443.94|2445.63|2444.13|2445.63|2444.13|2445.44|2443.94|0
1641258490000|2022-01-04 01:08:10|2445.62|2444.12|2445.62|2444.12|2445.62|2444.12|2445.62|2444.12|0
1641258500000|2022-01-04 01:08:20|2445.63|2444.13|2445.63|2444.13|2445.63|2444.13|2445.62|2444.12|0
1641258510000|2022-01-04 01:08:30|2445.6|2444.1|2445.4|2443.9|2445.6|2444.1|2445.4|2443.9|0
1641258520000|2022-01-04 01:08:40|2445.39|2443.89|2445.39|2443.89|2445.4|2443.9|2445.3|2443.8|0
1641258530000|2022-01-04 01:08:50|2445.42|2443.92|2445.52|2444.02|2445.52|2444.02|2445.42|2443.92|0
1641258540000|2022-01-04 01:09:00|2445.63|2444.13|2445.74|2444.24|2445.97|2444.47|2445.62|2444.12|0
1641258550000|2022-01-04 01:09:10|2445.7|2444.2|2445.63|2444.13|2445.7|2444.2|2445.62|2444.12|0
1641258560000|2022-01-04 01:09:20|2445.67|2444.17|2445.86|2444.36|2445.86|2444.36|2445.67|2444.17|0
1641258570000|2022-01-04 01:09:30|2445.87|2444.37|2445.87|2444.37|2445.87|2444.37|2445.87|2444.37|0
1641258580000|2022-01-04 01:09:40|2445.86|2444.36|2445.86|2444.36|2445.86|2444.36|2445.86|2444.36|0
1641258590000|2022-01-04 01:09:50|2445.87|2444.37|2445.87|2444.37|2445.87|2444.37|2445.86|2444.36|0
1641258600000|2022-01-04 01:10:00|2445.86|2444.36|2445.86|2444.36|2445.86|2444.36|2445.86|2444.36|0
1641258610000|2022-01-04 01:10:10|2445.87|2444.37|2445.89|2444.39|2445.89|2444.39|2445.87|2444.37|0
1641258620000|2022-01-04 01:10:20|2445.88|2444.38|2446.02|2444.52|2446.02|2444.52|2445.78|2444.28|0
1641258630000|2022-01-04 01:10:30|2446.06|2444.56|2446.14|2444.64|2446.14|2444.64|2446.06|2444.56|0
1641258650000|2022-01-04 01:10:50|2446.1|2444.6|2446.14|2444.64|2446.14|2444.64|2446.03|2444.53|0
1641258660000|2022-01-04 01:11:00|2446.1|2444.6|2445.49|2443.99|2446.1|2444.6|2445.48|2443.98|0
1641258670000|2022-01-04 01:11:10|2445.48|2443.98|2443.16|2441.66|2445.48|2443.98|2442.95|2441.45|0
1641258680000|2022-01-04 01:11:20|2443.23|2441.73|2442.84|2441.34|2443.39|2441.89|2442.84|2441.34|0
1641258690000|2022-01-04 01:11:30|2442.88|2441.38|2443.18|2441.68|2443.18|2441.68|2442.88|2441.38|0
1641258700000|2022-01-04 01:11:40|2443.19|2441.69|2443.72|2442.22|2443.72|2442.22|2443.19|2441.69|0
1641258710000|2022-01-04 01:11:50|2443.83|2442.33|2444.06|2442.56|2444.06|2442.56|2443.83|2442.33|0
1641258720000|2022-01-04 01:12:00|2444.09|2442.59|2445.37|2443.87|2445.37|2443.87|2444.09|2442.59|0
1641258730000|2022-01-04 01:12:10|2445.3|2443.8|2445.6|2444.1|2445.6|2444.1|2445.15|2443.65|0
1641258740000|2022-01-04 01:12:20|2445.58|2444.08|2445.48|2443.98|2445.58|2444.08|2445.46|2443.96|0
1641258760000|2022-01-04 01:12:40|2445.46|2443.96|2445.46|2443.96|2445.47|2443.97|2445.46|2443.96|0
1641258770000|2022-01-04 01:12:50|2445.48|2443.98|2445.37|2443.87|2445.48|2443.98|2445.37|2443.87|0
1641258780000|2022-01-04 01:13:00|2445.38|2443.88|2445.46|2443.96|2445.69|2444.19|2445.38|2443.88|0
1641258800000|2022-01-04 01:13:20|2445.43|2443.93|2445.35|2443.85|2445.43|2443.93|2445.35|2443.85|0
1641258810000|2022-01-04 01:13:30|2445.36|2443.86|2445.37|2443.87|2445.37|2443.87|2445.35|2443.85|0
1641258820000|2022-01-04 01:13:40|2445.36|2443.86|2445.37|2443.87|2445.37|2443.87|2445.35|2443.85|0
1641258830000|2022-01-04 01:13:50|2445.3|2443.8|2445.15|2443.65|2445.3|2443.8|2445.14|2443.64|0
1641258840000|2022-01-04 01:14:00|2445.19|2443.69|2445.25|2443.75|2445.25|2443.75|2445.19|2443.69|0
1641258850000|2022-01-04 01:14:10|2445.43|2443.93|2445.41|2443.91|2445.43|2443.93|2445.11|2443.61|0
1641258860000|2022-01-04 01:14:20|2445.43|2443.93|2445.42|2443.92|2445.43|2443.93|2445.42|2443.92|0
1641258870000|2022-01-04 01:14:30|2445.43|2443.93|2445.44|2443.94|2445.44|2443.94|2445.43|2443.93|0
1641258880000|2022-01-04 01:14:40|2445.48|2443.98|2445.58|2444.08|2445.58|2444.08|2445.48|2443.98|0
1641258890000|2022-01-04 01:14:50|2445.61|2444.11|2445.67|2444.17|2445.67|2444.17|2445.61|2444.11|0
1641258900000|2022-01-04 01:15:00|2445.66|2444.16|2445.88|2444.38|2445.88|2444.38|2445.58|2444.08|0
1641258910000|2022-01-04 01:15:10|2445.9|2444.4|2445.9|2444.4|2445.9|2444.4|2445.88|2444.38|0
1641258940000|2022-01-04 01:15:40|2445.88|2444.38|2445.88|2444.38|2445.88|2444.38|2445.88|2444.38|0
1641258950000|2022-01-04 01:15:50|2445.9|2444.4|2446.34|2444.84|2446.34|2444.84|2445.9|2444.4|0
1641258960000|2022-01-04 01:16:00|2446.37|2444.87|2446.47|2444.97|2446.47|2444.97|2446.37|2444.87|0
1641258970000|2022-01-04 01:16:10|2446.51|2445.01|2446.57|2445.07|2446.58|2445.08|2446.51|2445.01|0
1641258980000|2022-01-04 01:16:20|2446.47|2444.97|2446.25|2444.75|2446.47|2444.97|2446.25|2444.75|0
1641258990000|2022-01-04 01:16:30|2446.23|2444.73|2446.23|2444.73|2446.23|2444.73|2446.23|2444.73|0
1641259000000|2022-01-04 01:16:40|2446.25|2444.75|2446.24|2444.74|2446.25|2444.75|2446.23|2444.73|0
1641259010000|2022-01-04 01:16:50|2446.25|2444.75|2445.56|2444.06|2446.25|2444.75|2445.56|2444.06|0
1641259020000|2022-01-04 01:17:00|2445.53|2444.03|2446.22|2444.72|2446.22|2444.72|2445.43|2443.93|0
1641259030000|2022-01-04 01:17:10|2446.23|2444.73|2446.09|2444.59|2446.23|2444.73|2445.99|2444.49|0
1641259040000|2022-01-04 01:17:20|2446.05|2444.55|2445.87|2444.37|2446.05|2444.55|2445.64|2444.14|0
1641259050000|2022-01-04 01:17:30|2445.9|2444.4|2445.88|2444.38|2446|2444.5|2445.78|2444.28|0
1641259070000|2022-01-04 01:17:50|2445.87|2444.37|2445.87|2444.37|2445.87|2444.37|2445.87|2444.37|0
1641259080000|2022-01-04 01:18:00|2445.88|2444.38|2445.88|2444.38|2445.88|2444.38|2445.88|2444.38|0
1641259090000|2022-01-04 01:18:10|2445.92|2444.42|2446.1|2444.6|2446.11|2444.61|2445.88|2444.38|0
1641259100000|2022-01-04 01:18:20|2446.06|2444.56|2446.1|2444.6|2446.1|2444.6|2445.88|2444.38|0
1641259110000|2022-01-04 01:18:30|2446.11|2444.61|2446.1|2444.6|2446.11|2444.61|2446.1|2444.6|0
1641259120000|2022-01-04 01:18:40|2446.06|2444.56|2445.87|2444.37|2446.06|2444.56|2445.87|2444.37|0
1641259130000|2022-01-04 01:18:50|2445.91|2444.41|2445.91|2444.41|2445.91|2444.41|2445.91|2444.41|0
1641259150000|2022-01-04 01:19:10|2445.9|2444.4|2445.91|2444.41|2445.91|2444.41|2445.89|2444.39|0
1641259160000|2022-01-04 01:19:20|2445.89|2444.39|2445.68|2444.18|2445.91|2444.41|2445.68|2444.18|0
1641259170000|2022-01-04 01:19:30|2445.69|2444.19|2445.91|2444.41|2445.91|2444.41|2445.68|2444.18|0
1641259180000|2022-01-04 01:19:40|2445.94|2444.44|2446.03|2444.53|2446.03|2444.53|2445.94|2444.44|0
1641259190000|2022-01-04 01:19:50|2445.92|2444.42|2445.68|2444.18|2445.92|2444.42|2445.68|2444.18|0
1641259200000|2022-01-04 01:20:00|2445.69|2444.19|2445.68|2444.18|2445.69|2444.19|2445.45|2443.95|0
1641259210000|2022-01-04 01:20:10|2445.67|2444.17|2445.8|2444.3|2445.8|2444.3|2445.67|2444.17|0
1641259220000|2022-01-04 01:20:20|2445.77|2444.27|2445.8|2444.3|2445.8|2444.3|2445.68|2444.18|0
1641259230000|2022-01-04 01:20:30|2445.84|2444.34|2445.89|2444.39|2446.02|2444.52|2445.84|2444.34|0
1641259240000|2022-01-04 01:20:40|2445.9|2444.4|2445.9|2444.4|2445.91|2444.41|2445.89|2444.39|0
1641259250000|2022-01-04 01:20:50|2445.89|2444.39|2445.89|2444.39|2445.89|2444.39|2445.89|2444.39|0
1641259260000|2022-01-04 01:21:00|2445.91|2444.41|2446.03|2444.53|2446.03|2444.53|2445.91|2444.41|0
1641259270000|2022-01-04 01:21:10|2445.96|2444.46|2445.81|2444.31|2445.96|2444.46|2445.81|2444.31|0
1641259280000|2022-01-04 01:21:20|2445.82|2444.32|2445.91|2444.41|2446.03|2444.53|2445.81|2444.31|0
1641259310000|2022-01-04 01:21:50|2445.94|2444.44|2445.91|2444.41|2446.03|2444.53|2445.91|2444.41|0
1641259320000|2022-01-04 01:22:00|2445.94|2444.44|2446.09|2444.59|2446.14|2444.64|2445.94|2444.44|0
1641259330000|2022-01-04 01:22:10|2446.03|2444.53|2445.91|2444.41|2446.03|2444.53|2445.89|2444.39|0
1641259340000|2022-01-04 01:22:20|2445.89|2444.39|2445.91|2444.41|2446.03|2444.53|2445.89|2444.39|0
1641259350000|2022-01-04 01:22:30|2445.84|2444.34|2445.69|2444.19|2445.84|2444.34|2445.25|2443.75|0
1641259360000|2022-01-04 01:22:40|2445.68|2444.18|2445.69|2444.19|2445.69|2444.19|2445.68|2444.18|0
1641259380000|2022-01-04 01:23:00|2445.73|2444.23|2445.69|2444.19|2445.91|2444.41|2445.69|2444.19|0
1641259410000|2022-01-04 01:23:30|2445.66|2444.16|2445.69|2444.19|2445.69|2444.19|2445.6|2444.1|0
1641259430000|2022-01-04 01:23:50|2445.66|2444.16|2445.48|2443.98|2445.66|2444.16|2445.48|2443.98|0
1641259440000|2022-01-04 01:24:00|2445.49|2443.99|2445.71|2444.21|2445.71|2444.21|2445.48|2443.98|0
1641259460000|2022-01-04 01:24:20|2445.67|2444.17|2445.71|2444.21|2445.71|2444.21|2445.62|2444.12|0
1641259490000|2022-01-04 01:24:50|2445.72|2444.22|2445.62|2444.12|2445.72|2444.22|2445.62|2444.12|0
1641259500000|2022-01-04 01:25:00|2445.72|2444.22|2446.04|2444.54|2446.04|2444.54|2445.72|2444.22|0
1641259510000|2022-01-04 01:25:10|2446.11|2444.61|2446.26|2444.76|2446.27|2444.77|2446.11|2444.61|0
1641259530000|2022-01-04 01:25:30|2446.27|2444.77|2446.14|2444.64|2446.27|2444.77|2446.14|2444.64|0
1641259540000|2022-01-04 01:25:40|2446.1|2444.6|2446.14|2444.64|2446.14|2444.64|2446.03|2444.53|0
1641259550000|2022-01-04 01:25:50|2446.1|2444.6|2446.36|2444.86|2446.36|2444.86|2446.04|2444.54|0
1641259560000|2022-01-04 01:26:00|2446.33|2444.83|2446.49|2444.99|2446.49|2444.99|2446.26|2444.76|0
1641259570000|2022-01-04 01:26:10|2446.47|2444.97|2446.04|2444.54|2446.47|2444.97|2446.04|2444.54|0
1641259580000|2022-01-04 01:26:20|2446.03|2444.53|2445.82|2444.32|2446.03|2444.53|2445.82|2444.32|0
1641259610000|2022-01-04 01:26:50|2445.8|2444.3|2445.69|2444.19|2445.8|2444.3|2445.47|2443.97|0
1641259620000|2022-01-04 01:27:00|2445.66|2444.16|2445.68|2444.18|2445.82|2444.32|2445.59|2444.09|0
1641259630000|2022-01-04 01:27:10|2445.69|2444.19|2446.03|2444.53|2446.03|2444.53|2445.68|2444.18|0
1641259650000|2022-01-04 01:27:30|2446.02|2444.52|2446.02|2444.52|2446.02|2444.52|2446.02|2444.52|0
1641259660000|2022-01-04 01:27:40|2446.03|2444.53|2446.03|2444.53|2446.03|2444.53|2446.02|2444.52|0
1641259670000|2022-01-04 01:27:50|2446.06|2444.56|2446.24|2444.74|2446.24|2444.74|2446.06|2444.56|0
1641259680000|2022-01-04 01:28:00|2446.26|2444.76|2445.91|2444.41|2446.26|2444.76|2445.91|2444.41|0
1641259690000|2022-01-04 01:28:10|2445.92|2444.42|2445.82|2444.32|2445.92|2444.42|2445.82|2444.32|0
1641259700000|2022-01-04 01:28:20|2445.85|2444.35|2446.03|2444.53|2446.14|2444.64|2445.85|2444.35|0
1641259710000|2022-01-04 01:28:30|2446.04|2444.54|2446.34|2444.84|2446.34|2444.84|2446.03|2444.53|0
1641259720000|2022-01-04 01:28:40|2446.35|2444.85|2446.24|2444.74|2446.35|2444.85|2446.24|2444.74|0
1641259730000|2022-01-04 01:28:50|2446.25|2444.75|2446.24|2444.74|2446.26|2444.76|2446.24|2444.74|0
1641259740000|2022-01-04 01:29:00|2446.25|2444.75|2446.26|2444.76|2446.26|2444.76|2446.24|2444.74|0
1641259750000|2022-01-04 01:29:10|2446.29|2444.79|2446.36|2444.86|2446.7|2445.2|2446.29|2444.79|0
1641259760000|2022-01-04 01:29:20|2446.33|2444.83|2445.94|2444.44|2446.33|2444.83|2445.94|2444.44|0
1641259770000|2022-01-04 01:29:30|2445.92|2444.42|2445.25|2443.75|2446.04|2444.54|2445.25|2443.75|0
1641259780000|2022-01-04 01:29:40|2445.29|2443.79|2445.39|2443.89|2445.39|2443.89|2445.25|2443.75|0
1641259790000|2022-01-04 01:29:50|2445.38|2443.88|2445.37|2443.87|2445.39|2443.89|2445.37|2443.87|0
1641259800000|2022-01-04 01:30:00|2445.39|2443.89|2445.48|2443.98|2445.48|2443.98|2445.39|2443.89|0
1641259810000|2022-01-04 01:30:10|2445.45|2443.95|2445.13|2443.63|2445.48|2443.98|2445.04|2443.54|0
1641259820000|2022-01-04 01:30:20|2445.05|2443.55|2444.95|2443.45|2445.18|2443.68|2444.95|2443.45|0
1641259830000|2022-01-04 01:30:30|2444.98|2443.48|2445.16|2443.66|2445.16|2443.66|2444.98|2443.48|0
1641259860000|2022-01-04 01:31:00|2445.15|2443.65|2444.81|2443.31|2445.15|2443.65|2444.81|2443.31|0
1641259870000|2022-01-04 01:31:10|2444.78|2443.28|2444.59|2443.09|2444.78|2443.28|2444.59|2443.09|0
1641259880000|2022-01-04 01:31:20|2444.6|2443.1|2444.58|2443.08|2444.6|2443.1|2444.58|2443.08|0
1641259890000|2022-01-04 01:31:30|2444.71|2443.21|2444.58|2443.08|2444.72|2443.22|2444.49|2442.99|0
1641259900000|2022-01-04 01:31:40|2444.55|2443.05|2444.14|2442.64|2444.55|2443.05|2444.14|2442.64|0
1641259910000|2022-01-04 01:31:50|2444.15|2442.65|2444.05|2442.55|2444.28|2442.78|2444.05|2442.55|0
1641259920000|2022-01-04 01:32:00|2444.02|2442.52|2444.78|2443.28|2445.16|2443.66|2443.93|2442.43|0
1641259930000|2022-01-04 01:32:10|2444.72|2443.22|2444.61|2443.11|2445.16|2443.66|2444.6|2443.1|0
1641259940000|2022-01-04 01:32:20|2445.16|2443.66|2445.37|2443.87|2445.37|2443.87|2444.81|2443.31|0
1641259950000|2022-01-04 01:32:30|2445.41|2443.91|2445.37|2443.87|2445.6|2444.1|2445.04|2443.54|0
1641259960000|2022-01-04 01:32:40|2445.52|2444.02|2445.82|2444.32|2445.82|2444.32|2445.25|2443.75|0
1641259970000|2022-01-04 01:32:50|2445.8|2444.3|2444.93|2443.43|2445.8|2444.3|2444.93|2443.43|0
1641259980000|2022-01-04 01:33:00|2444.97|2443.47|2445.47|2443.97|2445.79|2444.29|2444.97|2443.47|0
1641259990000|2022-01-04 01:33:10|2445.61|2444.11|2445.67|2444.17|2445.89|2444.39|2445.14|2443.64|0
1641260000000|2022-01-04 01:33:20|2445.63|2444.13|2445.45|2443.95|2445.79|2444.29|2445.36|2443.86|0
1641260010000|2022-01-04 01:33:30|2445.63|2444.13|2445.45|2443.95|2446.02|2444.52|2445.01|2443.51|0
1641260020000|2022-01-04 01:33:40|2445.44|2443.94|2445.57|2444.07|2446.23|2444.73|2445.44|2443.94|0
1641260030000|2022-01-04 01:33:50|2445.66|2444.16|2445.88|2444.38|2445.88|2444.38|2445.57|2444.07|0
1641260040000|2022-01-04 01:34:00|2445.87|2444.37|2446.29|2444.79|2446.66|2445.16|2445.87|2444.37|0
1641260050000|2022-01-04 01:34:10|2446.23|2444.73|2446.75|2445.25|2446.87|2445.37|2446.23|2444.73|0
1641260060000|2022-01-04 01:34:20|2446.64|2445.14|2446.21|2444.71|2446.64|2445.14|2446.09|2444.59|0
1641260070000|2022-01-04 01:34:30|2446.18|2444.68|2446|2444.5|2446.52|2445.02|2446|2444.5|0
1641260080000|2022-01-04 01:34:40|2446.04|2444.54|2446.72|2445.22|2446.75|2445.25|2445.99|2444.49|0
1641260090000|2022-01-04 01:34:50|2446.62|2445.12|2445.65|2444.15|2446.62|2445.12|2445.65|2444.15|0
1641260100000|2022-01-04 01:35:00|2445.67|2444.17|2445.75|2444.25|2446.4|2444.9|2445.67|2444.17|0
1641260110000|2022-01-04 01:35:10|2445.76|2444.26|2446.4|2444.9|2446.54|2445.04|2445.75|2444.25|0
1641260120000|2022-01-04 01:35:20|2446.37|2444.87|2446.19|2444.69|2446.52|2445.02|2446.1|2444.6|0
1641260130000|2022-01-04 01:35:30|2446.33|2444.83|2446.57|2445.07|2446.62|2445.12|2446.08|2444.58|0
1641260140000|2022-01-04 01:35:40|2446.51|2445.01|2446.95|2445.45|2446.95|2445.45|2446.3|2444.8|0
1641260150000|2022-01-04 01:35:50|2446.88|2445.38|2446.74|2445.24|2446.88|2445.38|2446.74|2445.24|0
1641260160000|2022-01-04 01:36:00|2446.95|2445.45|2447.18|2445.68|2447.39|2445.89|2446.74|2445.24|0
1641260170000|2022-01-04 01:36:10|2447.11|2445.61|2447.48|2445.98|2447.48|2445.98|2446.95|2445.45|0
1641260180000|2022-01-04 01:36:20|2447.45|2445.95|2447.39|2445.89|2447.48|2445.98|2447.18|2445.68|0
1641260190000|2022-01-04 01:36:30|2447.36|2445.86|2447.38|2445.88|2447.61|2446.11|2446.95|2445.45|0
1641260200000|2022-01-04 01:36:40|2447.39|2445.89|2447.39|2445.89|2447.61|2446.11|2447.04|2445.54|0
1641260220000|2022-01-04 01:37:00|2447.46|2445.96|2447.82|2446.32|2448.03|2446.53|2447.38|2445.88|0
1641260230000|2022-01-04 01:37:10|2447.7|2446.2|2448.26|2446.76|2448.26|2446.76|2447.61|2446.11|0
1641260240000|2022-01-04 01:37:20|2448.19|2446.69|2448.15|2446.65|2448.27|2446.77|2448.05|2446.55|0
1641260250000|2022-01-04 01:37:30|2448.12|2446.62|2447.94|2446.44|2448.15|2446.65|2447.94|2446.44|0
1641260260000|2022-01-04 01:37:40|2447.98|2446.48|2448.06|2446.56|2448.06|2446.56|2447.94|2446.44|0
1641260270000|2022-01-04 01:37:50|2448.03|2446.53|2448.06|2446.56|2448.06|2446.56|2447.94|2446.44|0
1641260280000|2022-01-04 01:38:00|2448.17|2446.67|2448.36|2446.86|2448.37|2446.87|2448.05|2446.55|0
1641260290000|2022-01-04 01:38:10|2448.35|2446.85|2448.26|2446.76|2448.49|2446.99|2448.05|2446.55|0
1641260300000|2022-01-04 01:38:20|2448.25|2446.75|2448.26|2446.76|2448.47|2446.97|2448.04|2446.54|0
1641260310000|2022-01-04 01:38:30|2448.3|2446.8|2448.93|2447.43|2448.93|2447.43|2448.26|2446.76|0
1641260320000|2022-01-04 01:38:40|2448.92|2447.42|2448.93|2447.43|2449.14|2447.64|2448.92|2447.42|0
1641260330000|2022-01-04 01:38:50|2448.94|2447.44|2448.72|2447.22|2448.94|2447.44|2448.72|2447.22|0
1641260340000|2022-01-04 01:39:00|2448.75|2447.25|2448.77|2447.27|2448.82|2447.32|2448.72|2447.22|0
1641260350000|2022-01-04 01:39:10|2448.82|2447.32|2448.72|2447.22|2448.82|2447.32|2448.72|2447.22|0
1641260390000|2022-01-04 01:39:50|2448.7|2447.2|2448.71|2447.21|2448.71|2447.21|2448.7|2447.2|0
1641260400000|2022-01-04 01:40:00|2448.7|2447.2|2448.93|2447.43|2449.16|2447.66|2448.7|2447.2|0
1641260410000|2022-01-04 01:40:10|2449|2447.5|2449.14|2447.64|2449.14|2447.64|2448.93|2447.43|0
1641260420000|2022-01-04 01:40:20|2449.11|2447.61|2448.93|2447.43|2449.14|2447.64|2448.92|2447.42|0
1641260430000|2022-01-04 01:40:30|2448.96|2447.46|2448.7|2447.2|2449.02|2447.52|2448.7|2447.2|0
1641260440000|2022-01-04 01:40:40|2448.67|2447.17|2448.58|2447.08|2448.67|2447.17|2448.58|2447.08|0
1641260450000|2022-01-04 01:40:50|2448.55|2447.05|2448.7|2447.2|2448.7|2447.2|2448.49|2446.99|0
1641260460000|2022-01-04 01:41:00|2448.69|2447.19|2448.47|2446.97|2448.7|2447.2|2448.25|2446.75|0
1641260470000|2022-01-04 01:41:10|2448.43|2446.93|2448.47|2446.97|2448.47|2446.97|2448.25|2446.75|0
1641260480000|2022-01-04 01:41:20|2448.48|2446.98|2448.49|2446.99|2448.5|2447|2448.47|2446.97|0
1641260490000|2022-01-04 01:41:30|2448.5|2447|2448.82|2447.32|2448.82|2447.32|2448.5|2447|0
1641260500000|2022-01-04 01:41:40|2448.79|2447.29|2448.91|2447.41|2449.05|2447.55|2448.73|2447.23|0
1641260510000|2022-01-04 01:41:50|2448.94|2447.44|2448.93|2447.43|2449|2447.5|2448.89|2447.39|0
1641260520000|2022-01-04 01:42:00|2448.99|2447.49|2448.55|2447.05|2448.99|2447.49|2448.55|2447.05|0
1641260530000|2022-01-04 01:42:10|2448.52|2447.02|2448.45|2446.95|2448.52|2447.02|2448.45|2446.95|0
1641260540000|2022-01-04 01:42:20|2448.47|2446.97|2448.45|2446.95|2448.47|2446.97|2448.45|2446.95|0
1641260550000|2022-01-04 01:42:30|2448.47|2446.97|2448.33|2446.83|2448.47|2446.97|2448.33|2446.83|0
1641260560000|2022-01-04 01:42:40|2448.3|2446.8|2448.03|2446.53|2448.3|2446.8|2448.03|2446.53|0
1641260570000|2022-01-04 01:42:50|2448.06|2446.56|2448.03|2446.53|2448.13|2446.63|2448.03|2446.53|0
1641260590000|2022-01-04 01:43:10|2448.04|2446.54|2447.9|2446.4|2448.04|2446.54|2447.81|2446.31|0
1641260600000|2022-01-04 01:43:20|2447.87|2446.37|2447.81|2446.31|2447.87|2446.37|2447.81|2446.31|0
1641260630000|2022-01-04 01:43:50|2447.83|2446.33|2448.04|2446.54|2448.04|2446.54|2447.82|2446.32|0
1641260640000|2022-01-04 01:44:00|2448|2446.5|2448.04|2446.54|2448.04|2446.54|2447.91|2446.41|0
1641260650000|2022-01-04 01:44:10|2448.15|2446.65|2448.35|2446.85|2448.35|2446.85|2448.15|2446.65|0
1641260660000|2022-01-04 01:44:20|2448.31|2446.81|2448.25|2446.75|2448.31|2446.81|2448.25|2446.75|0
1641260670000|2022-01-04 01:44:30|2448.22|2446.72|2447.83|2446.33|2448.22|2446.72|2447.83|2446.33|0
1641260680000|2022-01-04 01:44:40|2447.82|2446.32|2447.6|2446.1|2447.82|2446.32|2447.6|2446.1|0
1641260700000|2022-01-04 01:45:00|2447.61|2446.11|2447.6|2446.1|2447.61|2446.11|2447.6|2446.1|0
1641260730000|2022-01-04 01:45:30|2447.53|2446.03|2447.71|2446.21|2447.71|2446.21|2447.38|2445.88|0
1641260740000|2022-01-04 01:45:40|2447.74|2446.24|2447.83|2446.33|2447.92|2446.42|2447.74|2446.24|0
1641260750000|2022-01-04 01:45:50|2447.82|2446.32|2447.83|2446.33|2447.83|2446.33|2447.82|2446.32|0
1641260760000|2022-01-04 01:46:00|2447.82|2446.32|2448.36|2446.86|2448.91|2447.41|2447.82|2446.32|0
1641260770000|2022-01-04 01:46:10|2448.37|2446.87|2448.8|2447.3|2448.92|2447.42|2448.37|2446.87|0
1641260780000|2022-01-04 01:46:20|2448.79|2447.29|2449.12|2447.62|2449.35|2447.85|2448.79|2447.29|0
1641260790000|2022-01-04 01:46:30|2449.14|2447.64|2449.36|2447.86|2449.56|2448.06|2449.14|2447.64|0
1641260810000|2022-01-04 01:46:50|2449.35|2447.85|2449.24|2447.74|2449.35|2447.85|2449.23|2447.73|0
1641260820000|2022-01-04 01:47:00|2449.23|2447.73|2449.14|2447.64|2449.24|2447.74|2449.14|2447.64|0
1641260830000|2022-01-04 01:47:10|2449.12|2447.62|2449|2447.5|2449.12|2447.62|2448.89|2447.39|0
1641260840000|2022-01-04 01:47:20|2448.97|2447.47|2448.79|2447.29|2448.97|2447.47|2448.77|2447.27|0
1641260850000|2022-01-04 01:47:30|2448.78|2447.28|2449.12|2447.62|2449.14|2447.64|2448.77|2447.27|0
1641260860000|2022-01-04 01:47:40|2449.09|2447.59|2449.01|2447.51|2449.14|2447.64|2449|2447.5|0
1641260870000|2022-01-04 01:47:50|2449|2447.5|2449.23|2447.73|2449.24|2447.74|2449|2447.5|0
1641260880000|2022-01-04 01:48:00|2449.24|2447.74|2449.14|2447.64|2449.24|2447.74|2449.14|2447.64|0
1641260890000|2022-01-04 01:48:10|2449.13|2447.63|2449|2447.5|2449.13|2447.63|2449|2447.5|0
1641260900000|2022-01-04 01:48:20|2448.97|2447.47|2448.68|2447.18|2448.97|2447.47|2448.68|2447.18|0
1641260910000|2022-01-04 01:48:30|2448.72|2447.22|2448.78|2447.28|2448.78|2447.28|2448.68|2447.18|0
1641260920000|2022-01-04 01:48:40|2448.79|2447.29|2448.68|2447.18|2448.79|2447.29|2448.68|2447.18|0
1641260930000|2022-01-04 01:48:50|2448.67|2447.17|2448.67|2447.17|2448.68|2447.18|2448.67|2447.17|0
1641260940000|2022-01-04 01:49:00|2448.63|2447.13|2448.52|2447.02|2448.88|2447.38|2448.31|2446.81|0
1641260950000|2022-01-04 01:49:10|2448.48|2446.98|2448.64|2447.14|2448.86|2447.36|2448.42|2446.92|0
1641260960000|2022-01-04 01:49:20|2448.71|2447.21|2448.86|2447.36|2448.87|2447.37|2448.71|2447.21|0
1641260970000|2022-01-04 01:49:30|2448.82|2447.32|2448.64|2447.14|2448.82|2447.32|2448.64|2447.14|0
1641260980000|2022-01-04 01:49:40|2448.65|2447.15|2448.65|2447.15|2448.65|2447.15|2448.64|2447.14|0
1641260990000|2022-01-04 01:49:50|2448.72|2447.22|2448.64|2447.14|2448.87|2447.37|2448.64|2447.14|0
1641261000000|2022-01-04 01:50:00|2448.65|2447.15|2448.74|2447.24|2448.74|2447.24|2448.64|2447.14|0
1641261010000|2022-01-04 01:50:10|2448.78|2447.28|2448.45|2446.95|2448.87|2447.37|2448.44|2446.94|0
1641261020000|2022-01-04 01:50:20|2448.44|2446.94|2448|2446.5|2448.44|2446.94|2448|2446.5|0
1641261040000|2022-01-04 01:50:40|2447.96|2446.46|2447.77|2446.27|2447.96|2446.46|2447.65|2446.15|0
1641261050000|2022-01-04 01:50:50|2447.73|2446.23|2447.78|2446.28|2447.78|2446.28|2447.56|2446.06|0
1641261060000|2022-01-04 01:51:00|2447.75|2446.25|2447.65|2446.15|2447.77|2446.27|2447.65|2446.15|0
1641261070000|2022-01-04 01:51:10|2447.61|2446.11|2447.56|2446.06|2447.65|2446.15|2447.56|2446.06|0
1641261080000|2022-01-04 01:51:20|2447.52|2446.02|2447.33|2445.83|2447.52|2446.02|2447.33|2445.83|0
1641261090000|2022-01-04 01:51:30|2447.34|2445.84|2447.56|2446.06|2447.56|2446.06|2447.34|2445.84|0
1641261110000|2022-01-04 01:51:50|2447.52|2446.02|2446.98|2445.48|2447.52|2446.02|2446.98|2445.48|0
1641261120000|2022-01-04 01:52:00|2447.01|2445.51|2447.34|2445.84|2447.54|2446.04|2447.01|2445.51|0
1641261130000|2022-01-04 01:52:10|2447.31|2445.81|2447.01|2445.51|2447.34|2445.84|2447.01|2445.51|0
1641261140000|2022-01-04 01:52:20|2446.97|2445.47|2446.79|2445.29|2447.14|2445.64|2446.79|2445.29|0
1641261150000|2022-01-04 01:52:30|2446.83|2445.33|2446.91|2445.41|2447.01|2445.51|2446.83|2445.33|0
1641261160000|2022-01-04 01:52:40|2446.95|2445.45|2446.91|2445.41|2447.02|2445.52|2446.91|2445.41|0
1641261170000|2022-01-04 01:52:50|2446.99|2445.49|2446.93|2445.43|2447.14|2445.64|2446.93|2445.43|0
1641261180000|2022-01-04 01:53:00|2446.96|2445.46|2446.91|2445.41|2447.14|2445.64|2446.91|2445.41|0
1641261190000|2022-01-04 01:53:10|2446.9|2445.4|2446.79|2445.29|2446.9|2445.4|2446.69|2445.19|0
1641261200000|2022-01-04 01:53:20|2446.83|2445.33|2447.01|2445.51|2447.02|2445.52|2446.79|2445.29|0
1641261210000|2022-01-04 01:53:30|2446.97|2445.47|2446.79|2445.29|2447.01|2445.51|2446.79|2445.29|0
1641261220000|2022-01-04 01:53:40|2446.83|2445.33|2446.79|2445.29|2446.91|2445.41|2446.79|2445.29|0
1641261230000|2022-01-04 01:53:50|2446.76|2445.26|2446.78|2445.28|2446.79|2445.29|2446.7|2445.2|0
1641261240000|2022-01-04 01:54:00|2446.74|2445.24|2446.69|2445.19|2446.74|2445.24|2446.69|2445.19|0
1641261250000|2022-01-04 01:54:10|2446.65|2445.15|2446.69|2445.19|2446.78|2445.28|2446.55|2445.05|0
1641261260000|2022-01-04 01:54:20|2446.72|2445.22|2446.91|2445.41|2446.91|2445.41|2446.69|2445.19|0
1641261270000|2022-01-04 01:54:30|2446.88|2445.38|2446.78|2445.28|2446.88|2445.38|2446.78|2445.28|0
1641261310000|2022-01-04 01:55:10|2446.74|2445.24|2446.69|2445.19|2446.74|2445.24|2446.69|2445.19|0
1641261320000|2022-01-04 01:55:20|2446.76|2445.26|2446.78|2445.28|2446.91|2445.41|2446.76|2445.26|0
1641261330000|2022-01-04 01:55:30|2446.81|2445.31|2446.91|2445.41|2446.91|2445.41|2446.81|2445.31|0
1641261340000|2022-01-04 01:55:40|2446.9|2445.4|2446.57|2445.07|2446.9|2445.4|2446.57|2445.07|0
1641261350000|2022-01-04 01:55:50|2446.55|2445.05|2446.46|2444.96|2446.55|2445.05|2446.46|2444.96|0
1641261360000|2022-01-04 01:56:00|2446.47|2444.97|2446.34|2444.84|2446.47|2444.97|2446.23|2444.73|0
1641261380000|2022-01-04 01:56:20|2446.46|2444.96|2446.57|2445.07|2446.57|2445.07|2446.46|2444.96|0
1641261390000|2022-01-04 01:56:30|2446.69|2445.19|2446.79|2445.29|2446.79|2445.29|2446.69|2445.19|0
1641261400000|2022-01-04 01:56:40|2446.78|2445.28|2446.69|2445.19|2446.78|2445.28|2446.69|2445.19|0
1641261410000|2022-01-04 01:56:50|2446.72|2445.22|2446.78|2445.28|2446.78|2445.28|2446.72|2445.22|0
1641261420000|2022-01-04 01:57:00|2446.74|2445.24|2446.55|2445.05|2446.74|2445.24|2446.55|2445.05|0
1641261450000|2022-01-04 01:57:30|2446.56|2445.06|2446.69|2445.19|2446.69|2445.19|2446.55|2445.05|0
1641261460000|2022-01-04 01:57:40|2446.65|2445.15|2446.55|2445.05|2446.65|2445.15|2446.55|2445.05|0
1641261470000|2022-01-04 01:57:50|2446.56|2445.06|2446.55|2445.05|2446.69|2445.19|2446.55|2445.05|0
1641261480000|2022-01-04 01:58:00|2446.56|2445.06|2446.35|2444.85|2446.56|2445.06|2446.34|2444.84|0
1641261490000|2022-01-04 01:58:10|2446.34|2444.84|2446.79|2445.29|2446.79|2445.29|2446.34|2444.84|0
1641261500000|2022-01-04 01:58:20|2446.83|2445.33|2446.81|2445.31|2446.93|2445.43|2446.81|2445.31|0
1641261510000|2022-01-04 01:58:30|2446.84|2445.34|2447.25|2445.75|2447.25|2445.75|2446.84|2445.34|0
1641261520000|2022-01-04 01:58:40|2447.21|2445.71|2447.02|2445.52|2447.21|2445.71|2447.02|2445.52|0
1641261530000|2022-01-04 01:58:50|2447.04|2445.54|2447.16|2445.66|2447.16|2445.66|2447.04|2445.54|0
1641261540000|2022-01-04 01:59:00|2447.14|2445.64|2447.02|2445.52|2447.14|2445.64|2447.02|2445.52|0
1641261560000|2022-01-04 01:59:20|2446.93|2445.43|2446.91|2445.41|2446.93|2445.43|2446.91|2445.41|0
1641261570000|2022-01-04 01:59:30|2446.93|2445.43|2446.91|2445.41|2446.93|2445.43|2446.79|2445.29|0
1641261580000|2022-01-04 01:59:40|2446.9|2445.4|2446.46|2444.96|2446.9|2445.4|2446.46|2444.96|0
1641261590000|2022-01-04 01:59:50|2446.47|2444.97|2446.46|2444.96|2446.47|2444.97|2446.46|2444.96|0
1641261600000|2022-01-04 02:00:00|2446.53|2445.03|2446.91|2445.41|2446.91|2445.41|2446.53|2445.03|0
1641261610000|2022-01-04 02:00:10|2446.9|2445.4|2446.69|2445.19|2446.9|2445.4|2446.69|2445.19|0
1641261630000|2022-01-04 02:00:30|2446.67|2445.17|2446.55|2445.05|2446.67|2445.17|2446.46|2444.96|0
1641261640000|2022-01-04 02:00:40|2446.56|2445.06|2446.79|2445.29|2446.79|2445.29|2446.55|2445.05|0
1641261650000|2022-01-04 02:00:50|2446.83|2445.33|2446.91|2445.41|2446.91|2445.41|2446.79|2445.29|0
1641261660000|2022-01-04 02:01:00|2446.9|2445.4|2446.9|2445.4|2446.91|2445.41|2446.9|2445.4|0
1641261670000|2022-01-04 02:01:10|2446.94|2445.44|2447.13|2445.63|2447.13|2445.63|2446.94|2445.44|0
1641261690000|2022-01-04 02:01:30|2447.09|2445.59|2446.78|2445.28|2447.09|2445.59|2446.78|2445.28|0
1641261700000|2022-01-04 02:01:40|2446.81|2445.31|2447|2445.5|2447.01|2445.51|2446.81|2445.31|0
1641261710000|2022-01-04 02:01:50|2446.99|2445.49|2446.78|2445.28|2446.99|2445.49|2446.77|2445.27|0
1641261720000|2022-01-04 02:02:00|2446.77|2445.27|2446.78|2445.28|2446.9|2445.4|2446.77|2445.27|0
1641261730000|2022-01-04 02:02:10|2446.81|2445.31|2446.9|2445.4|2446.9|2445.4|2446.81|2445.31|0
1641261740000|2022-01-04 02:02:20|2446.87|2445.37|2446.78|2445.28|2446.9|2445.4|2446.77|2445.27|0
1641261750000|2022-01-04 02:02:30|2446.9|2445.4|2447.01|2445.51|2447.01|2445.51|2446.9|2445.4|0
1641261760000|2022-01-04 02:02:40|2447|2445.5|2447.01|2445.51|2447.01|2445.51|2446.99|2445.49|0
1641261770000|2022-01-04 02:02:50|2447|2445.5|2447.13|2445.63|2447.13|2445.63|2447|2445.5|0
1641261780000|2022-01-04 02:03:00|2447.11|2445.61|2446.99|2445.49|2447.13|2445.63|2446.99|2445.49|0
1641261790000|2022-01-04 02:03:10|2447.01|2445.51|2447.13|2445.63|2447.13|2445.63|2447.01|2445.51|0
1641261810000|2022-01-04 02:03:30|2447.14|2445.64|2447.21|2445.71|2447.45|2445.95|2447.11|2445.61|0
1641261820000|2022-01-04 02:03:40|2447.17|2445.67|2447.22|2445.72|2447.22|2445.72|2447.11|2445.61|0
1641261830000|2022-01-04 02:03:50|2447.24|2445.74|2447.44|2445.94|2447.45|2445.95|2447.24|2445.74|0
1641261840000|2022-01-04 02:04:00|2447.43|2445.93|2447.36|2445.86|2447.43|2445.93|2447.34|2445.84|0
1641261850000|2022-01-04 02:04:10|2447.43|2445.93|2447.89|2446.39|2447.89|2446.39|2447.43|2445.93|0
1641261860000|2022-01-04 02:04:20|2447.88|2446.38|2447.66|2446.16|2447.88|2446.38|2447.66|2446.16|0
1641261870000|2022-01-04 02:04:30|2447.57|2446.07|2447.33|2445.83|2447.57|2446.07|2447.33|2445.83|0
1641261890000|2022-01-04 02:04:50|2447.31|2445.81|2447.09|2445.59|2447.31|2445.81|2447.09|2445.59|0
1641261900000|2022-01-04 02:05:00|2447.07|2445.57|2446.86|2445.36|2447.07|2445.57|2446.74|2445.24|0
1641261910000|2022-01-04 02:05:10|2446.82|2445.32|2446.64|2445.14|2446.82|2445.32|2446.64|2445.14|0
1641261920000|2022-01-04 02:05:20|2446.65|2445.15|2446.74|2445.24|2446.75|2445.25|2446.64|2445.14|0
1641261930000|2022-01-04 02:05:30|2446.77|2445.27|2446.87|2445.37|2446.87|2445.37|2446.77|2445.27|0
1641261940000|2022-01-04 02:05:40|2446.86|2445.36|2446.87|2445.37|2446.87|2445.37|2446.86|2445.36|0
1641261960000|2022-01-04 02:06:00|2446.86|2445.36|2446.87|2445.37|2447.09|2445.59|2446.86|2445.36|0
1641261970000|2022-01-04 02:06:10|2446.84|2445.34|2446.86|2445.36|2446.87|2445.37|2446.74|2445.24|0
1641261980000|2022-01-04 02:06:20|2446.87|2445.37|2446.95|2445.45|2446.96|2445.46|2446.86|2445.36|0
1641261990000|2022-01-04 02:06:30|2446.91|2445.41|2447.31|2445.81|2447.31|2445.81|2446.86|2445.36|0
1641262000000|2022-01-04 02:06:40|2447.28|2445.78|2447.19|2445.69|2447.28|2445.78|2447.19|2445.69|0
1641262010000|2022-01-04 02:06:50|2447.2|2445.7|2447.33|2445.83|2447.33|2445.83|2447.19|2445.69|0
1641262020000|2022-01-04 02:07:00|2447.34|2445.84|2447.78|2446.28|2447.78|2446.28|2447.34|2445.84|0
1641262030000|2022-01-04 02:07:10|2447.75|2446.25|2447.56|2446.06|2447.78|2446.28|2447.56|2446.06|0
1641262040000|2022-01-04 02:07:20|2447.52|2446.02|2447.56|2446.06|2447.56|2446.06|2447.43|2445.93|0
1641262050000|2022-01-04 02:07:30|2447.57|2446.07|2447.65|2446.15|2447.66|2446.16|2447.56|2446.06|0
1641262060000|2022-01-04 02:07:40|2447.61|2446.11|2447.54|2446.04|2447.65|2446.15|2447.54|2446.04|0
1641262070000|2022-01-04 02:07:50|2447.42|2445.92|2447.31|2445.81|2447.42|2445.92|2447.31|2445.81|0
1641262080000|2022-01-04 02:08:00|2447.41|2445.91|2447.32|2445.82|2447.43|2445.93|2447.31|2445.81|0
1641262090000|2022-01-04 02:08:10|2447.31|2445.81|2447.42|2445.92|2447.42|2445.92|2447.31|2445.81|0
1641262100000|2022-01-04 02:08:20|2447.46|2445.96|2447.54|2446.04|2447.54|2446.04|2447.46|2445.96|0
1641262110000|2022-01-04 02:08:30|2447.51|2446.01|2447.42|2445.92|2447.51|2446.01|2447.42|2445.92|0
1641262120000|2022-01-04 02:08:40|2447.46|2445.96|2447.54|2446.04|2447.54|2446.04|2447.46|2445.96|0
1641262130000|2022-01-04 02:08:50|2447.51|2446.01|2447.42|2445.92|2447.51|2446.01|2447.42|2445.92|0
1641262140000|2022-01-04 02:09:00|2447.43|2445.93|2447.33|2445.83|2447.43|2445.93|2447.33|2445.83|0
1641262160000|2022-01-04 02:09:20|2447.31|2445.81|2447.19|2445.69|2447.32|2445.82|2447.19|2445.69|0
1641262170000|2022-01-04 02:09:30|2447.16|2445.66|2447.2|2445.7|2447.2|2445.7|2447.1|2445.6|0
1641262180000|2022-01-04 02:09:40|2447.19|2445.69|2446.87|2445.37|2447.19|2445.69|2446.87|2445.37|0
1641262190000|2022-01-04 02:09:50|2446.88|2445.38|2446.89|2445.39|2446.89|2445.39|2446.88|2445.38|0
1641262200000|2022-01-04 02:10:00|2446.96|2445.46|2447.11|2445.61|2447.11|2445.61|2446.96|2445.46|0
1641262210000|2022-01-04 02:10:10|2447.15|2445.65|2447.33|2445.83|2447.42|2445.92|2447.15|2445.65|0
1641262220000|2022-01-04 02:10:20|2447.32|2445.82|2447.54|2446.04|2447.54|2446.04|2447.32|2445.82|0
1641262230000|2022-01-04 02:10:30|2447.51|2446.01|2447.42|2445.92|2447.51|2446.01|2447.42|2445.92|0
1641262250000|2022-01-04 02:10:50|2447.38|2445.88|2447.33|2445.83|2447.38|2445.88|2447.33|2445.83|0
1641262260000|2022-01-04 02:11:00|2447.36|2445.86|2447.33|2445.83|2447.42|2445.92|2447.33|2445.83|0
1641262270000|2022-01-04 02:11:10|2447.36|2445.86|2447.43|2445.93|2447.43|2445.93|2447.36|2445.86|0
1641262280000|2022-01-04 02:11:20|2447.4|2445.9|2447.57|2446.07|2447.57|2446.07|2447.33|2445.83|0
1641262290000|2022-01-04 02:11:30|2447.53|2446.03|2447.49|2445.99|2447.53|2446.03|2447.45|2445.95|0
1641262300000|2022-01-04 02:11:40|2447.5|2446|2447.39|2445.89|2447.5|2446|2447.39|2445.89|0
1641262310000|2022-01-04 02:11:50|2447.38|2445.88|2447.38|2445.88|2447.39|2445.89|2447.38|2445.88|0
1641262320000|2022-01-04 02:12:00|2447.35|2445.85|2447.27|2445.77|2447.35|2445.85|2447.16|2445.66|0
1641262330000|2022-01-04 02:12:10|2447.24|2445.74|2447.18|2445.68|2447.24|2445.74|2447.18|2445.68|0
1641262340000|2022-01-04 02:12:20|2447.21|2445.71|2447.27|2445.77|2447.27|2445.77|2447.21|2445.71|0
1641262350000|2022-01-04 02:12:30|2447.24|2445.74|2447.27|2445.77|2447.27|2445.77|2447.18|2445.68|0
1641262380000|2022-01-04 02:13:00|2447.24|2445.74|2447.48|2445.98|2447.5|2446|2447.16|2445.66|0
1641262390000|2022-01-04 02:13:10|2447.5|2446|2447.39|2445.89|2447.5|2446|2447.39|2445.89|0
1641262410000|2022-01-04 02:13:30|2447.38|2445.88|2447.38|2445.88|2447.39|2445.89|2447.38|2445.88|0
1641262420000|2022-01-04 02:13:40|2447.39|2445.89|2447.39|2445.89|2447.39|2445.89|2447.38|2445.88|0
1641262440000|2022-01-04 02:14:00|2447.38|2445.88|2447.39|2445.89|2447.39|2445.89|2447.16|2445.66|0
1641262450000|2022-01-04 02:14:10|2447.36|2445.86|2447.27|2445.77|2447.39|2445.89|2447.27|2445.77|0
1641262470000|2022-01-04 02:14:30|2447.24|2445.74|2447.41|2445.91|2447.41|2445.91|2447.18|2445.68|0
1641262480000|2022-01-04 02:14:40|2447.39|2445.89|2447.41|2445.91|2447.41|2445.91|2447.27|2445.77|0
1641262490000|2022-01-04 02:14:50|2447.4|2445.9|2447.48|2445.98|2447.49|2445.99|2447.27|2445.77|0
1641262500000|2022-01-04 02:15:00|2447.49|2445.99|2447.41|2445.91|2447.5|2446|2447.41|2445.91|0
1641262510000|2022-01-04 02:15:10|2447.39|2445.89|2447.41|2445.91|2447.41|2445.91|2447.39|2445.89|0
1641262520000|2022-01-04 02:15:20|2447.39|2445.89|2447.41|2445.91|2447.41|2445.91|2447.39|2445.89|0
1641262530000|2022-01-04 02:15:30|2447.39|2445.89|2447.18|2445.68|2447.39|2445.89|2447.18|2445.68|0
1641262540000|2022-01-04 02:15:40|2447.25|2445.75|2447.27|2445.77|2447.39|2445.89|2447.25|2445.75|0
1641262550000|2022-01-04 02:15:50|2447.31|2445.81|2447.41|2445.91|2447.41|2445.91|2447.31|2445.81|0
1641262560000|2022-01-04 02:16:00|2447.48|2445.98|2447.62|2446.12|2447.62|2446.12|2447.48|2445.98|0
1641262570000|2022-01-04 02:16:10|2447.58|2446.08|2447.49|2445.99|2447.58|2446.08|2447.49|2445.99|0
1641262580000|2022-01-04 02:16:20|2447.48|2445.98|2447.39|2445.89|2447.48|2445.98|2447.39|2445.89|0
1641262590000|2022-01-04 02:16:30|2447.4|2445.9|2447.62|2446.12|2447.62|2446.12|2447.4|2445.9|0
1641262600000|2022-01-04 02:16:40|2447.5|2446|2447.71|2446.21|2447.71|2446.21|2447.5|2446|0
1641262610000|2022-01-04 02:16:50|2447.83|2446.33|2447.85|2446.35|2447.85|2446.35|2447.83|2446.33|0
1641262630000|2022-01-04 02:17:10|2447.81|2446.31|2447.85|2446.35|2447.85|2446.35|2447.71|2446.21|0
1641262640000|2022-01-04 02:17:20|2447.81|2446.31|2447.71|2446.21|2447.81|2446.31|2447.71|2446.21|0
1641262650000|2022-01-04 02:17:30|2447.68|2446.18|2447.62|2446.12|2447.68|2446.18|2447.62|2446.12|0
1641262660000|2022-01-04 02:17:40|2447.61|2446.11|2447.39|2445.89|2447.61|2446.11|2447.39|2445.89|0
1641262670000|2022-01-04 02:17:50|2447.41|2445.91|2447.41|2445.91|2447.41|2445.91|2447.41|2445.91|0
1641262680000|2022-01-04 02:18:00|2447.48|2445.98|2447.85|2446.35|2447.85|2446.35|2447.48|2445.98|0
1641262690000|2022-01-04 02:18:10|2447.81|2446.31|2447.73|2446.23|2447.81|2446.31|2447.73|2446.23|0
1641262700000|2022-01-04 02:18:20|2447.76|2446.26|2447.86|2446.36|2447.86|2446.36|2447.76|2446.26|0
1641262710000|2022-01-04 02:18:30|2447.85|2446.35|2447.88|2446.38|2447.88|2446.38|2447.85|2446.35|0
1641262720000|2022-01-04 02:18:40|2447.87|2446.37|2447.88|2446.38|2447.88|2446.38|2447.87|2446.37|0
1641262740000|2022-01-04 02:19:00|2447.86|2446.36|2447.86|2446.36|2447.88|2446.38|2447.74|2446.24|0
1641262750000|2022-01-04 02:19:10|2447.83|2446.33|2447.65|2446.15|2447.83|2446.33|2447.65|2446.15|0
1641262760000|2022-01-04 02:19:20|2447.63|2446.13|2447.63|2446.13|2447.64|2446.14|2447.63|2446.13|0
1641262780000|2022-01-04 02:19:40|2447.62|2446.12|2447.41|2445.91|2447.62|2446.12|2447.41|2445.91|0
1641262800000|2022-01-04 02:20:00|2447.37|2445.87|2447.18|2445.68|2447.37|2445.87|2447.18|2445.68|0
1641262810000|2022-01-04 02:20:10|2447.16|2445.66|2447.06|2445.56|2447.16|2445.66|2446.74|2445.24|0
1641262820000|2022-01-04 02:20:20|2447.02|2445.52|2446.95|2445.45|2447.02|2445.52|2446.95|2445.45|0
1641262830000|2022-01-04 02:20:30|2446.96|2445.46|2447.18|2445.68|2447.18|2445.68|2446.96|2445.46|0
1641262840000|2022-01-04 02:20:40|2447.14|2445.64|2447.06|2445.56|2447.14|2445.64|2447.06|2445.56|0
1641262850000|2022-01-04 02:20:50|2447.04|2445.54|2447.18|2445.68|2447.18|2445.68|2447.04|2445.54|0
1641262860000|2022-01-04 02:21:00|2447.16|2445.66|2446.95|2445.45|2447.16|2445.66|2446.83|2445.33|0
1641262870000|2022-01-04 02:21:10|2446.92|2445.42|2446.95|2445.45|2446.95|2445.45|2446.83|2445.33|0
1641262880000|2022-01-04 02:21:20|2446.99|2445.49|2447.06|2445.56|2447.18|2445.68|2446.99|2445.49|0
1641262890000|2022-01-04 02:21:30|2447.18|2445.68|2447.18|2445.68|2447.27|2445.77|2447.18|2445.68|0
1641262910000|2022-01-04 02:21:50|2447.14|2445.64|2447.18|2445.68|2447.18|2445.68|2447.06|2445.56|0
1641262920000|2022-01-04 02:22:00|2447.19|2445.69|2447.16|2445.66|2447.19|2445.69|2447.16|2445.66|0
1641262930000|2022-01-04 02:22:10|2447.09|2445.59|2447.18|2445.68|2447.18|2445.68|2446.95|2445.45|0
1641262940000|2022-01-04 02:22:20|2447.19|2445.69|2447.19|2445.69|2447.19|2445.69|2447.19|2445.69|0
1641262950000|2022-01-04 02:22:30|2447.18|2445.68|2447.29|2445.79|2447.29|2445.79|2447.06|2445.56|0
1641262960000|2022-01-04 02:22:40|2447.25|2445.75|2447.29|2445.79|2447.29|2445.79|2447.19|2445.69|0
1641262980000|2022-01-04 02:23:00|2447.32|2445.82|2447.63|2446.13|2447.65|2446.15|2447.32|2445.82|0
1641262990000|2022-01-04 02:23:10|2447.65|2446.15|2447.65|2446.15|2447.65|2446.15|2447.51|2446.01|0
1641263000000|2022-01-04 02:23:20|2447.61|2446.11|2447.63|2446.13|2447.65|2446.15|2447.52|2446.02|0
1641263010000|2022-01-04 02:23:30|2447.64|2446.14|2447.65|2446.15|2447.65|2446.15|2447.64|2446.14|0
1641263030000|2022-01-04 02:23:50|2447.63|2446.13|2447.63|2446.13|2447.63|2446.13|2447.63|2446.13|0
1641263040000|2022-01-04 02:24:00|2447.51|2446.01|2448.29|2446.79|2448.6|2447.1|2447.51|2446.01|0
1641263050000|2022-01-04 02:24:10|2448.36|2446.86|2448.5|2447|2448.5|2447|2448.29|2446.79|0
1641263060000|2022-01-04 02:24:20|2448.52|2447.02|2448.73|2447.23|2448.73|2447.23|2448.38|2446.88|0
1641263070000|2022-01-04 02:24:30|2448.72|2447.22|2448.73|2447.23|2448.73|2447.23|2448.6|2447.1|0
1641263080000|2022-01-04 02:24:40|2448.72|2447.22|2448.5|2447|2448.73|2447.23|2448.5|2447|0
1641263110000|2022-01-04 02:25:10|2448.49|2446.99|2448.49|2446.99|2448.49|2446.99|2448.26|2446.76|0
1641263120000|2022-01-04 02:25:20|2448.58|2447.08|2448.5|2447|2448.59|2447.09|2448.49|2446.99|0
1641263140000|2022-01-04 02:25:40|2448.49|2446.99|2448.5|2447|2448.5|2447|2448.49|2446.99|0
1641263150000|2022-01-04 02:25:50|2448.49|2446.99|2448.43|2446.93|2448.49|2446.99|2448.37|2446.87|0
1641263170000|2022-01-04 02:26:10|2448.36|2446.86|2448.44|2446.94|2448.44|2446.94|2448.21|2446.71|0
1641263180000|2022-01-04 02:26:20|2448.41|2446.91|2448.23|2446.73|2448.41|2446.91|2448.23|2446.73|0
1641263190000|2022-01-04 02:26:30|2448.3|2446.8|2448.44|2446.94|2448.44|2446.94|2448.3|2446.8|0
1641263200000|2022-01-04 02:26:40|2448.45|2446.95|2448.44|2446.94|2448.45|2446.95|2448.44|2446.94|0
1641263210000|2022-01-04 02:26:50|2448.41|2446.91|2448.44|2446.94|2448.44|2446.94|2448.32|2446.82|0
1641263220000|2022-01-04 02:27:00|2448.41|2446.91|2448.44|2446.94|2448.44|2446.94|2448.32|2446.82|0
1641263230000|2022-01-04 02:27:10|2448.41|2446.91|2448.44|2446.94|2448.44|2446.94|2448.32|2446.82|0
1641263240000|2022-01-04 02:27:20|2448.45|2446.95|2448.44|2446.94|2448.45|2446.95|2448.44|2446.94|0
1641263250000|2022-01-04 02:27:30|2448.41|2446.91|2448.21|2446.71|2448.41|2446.91|2448.21|2446.71|0
1641263280000|2022-01-04 02:28:00|2448.22|2446.72|2448.44|2446.94|2448.55|2447.05|2448.22|2446.72|0
1641263290000|2022-01-04 02:28:10|2448.48|2446.98|2448.55|2447.05|2448.55|2447.05|2448.44|2446.94|0
1641263300000|2022-01-04 02:28:20|2448.58|2447.08|2448.55|2447.05|2448.67|2447.17|2448.55|2447.05|0
1641263310000|2022-01-04 02:28:30|2448.51|2447.01|2448.44|2446.94|2448.51|2447.01|2448.32|2446.82|0
1641263320000|2022-01-04 02:28:40|2448.41|2446.91|2448.23|2446.73|2448.41|2446.91|2448.23|2446.73|0
1641263330000|2022-01-04 02:28:50|2448.22|2446.72|2448.23|2446.73|2448.23|2446.73|2448.22|2446.72|0
1641263340000|2022-01-04 02:29:00|2448.22|2446.72|2448.23|2446.73|2448.23|2446.73|2448.21|2446.71|0
1641263350000|2022-01-04 02:29:10|2448.3|2446.8|2448.44|2446.94|2448.45|2446.95|2448.3|2446.8|0
1641263360000|2022-01-04 02:29:20|2448.41|2446.91|2448.44|2446.94|2448.44|2446.94|2448.32|2446.82|0
1641263380000|2022-01-04 02:29:40|2448.41|2446.91|2448.23|2446.73|2448.44|2446.94|2448.23|2446.73|0
1641263390000|2022-01-04 02:29:50|2448.24|2446.74|2448.34|2446.84|2448.46|2446.96|2448.24|2446.74|0
1641263400000|2022-01-04 02:30:00|2448.24|2446.74|2448.23|2446.73|2448.24|2446.74|2448.23|2446.73|0
1641263410000|2022-01-04 02:30:10|2448.19|2446.69|2447.88|2446.38|2448.19|2446.69|2447.88|2446.38|0
1641263420000|2022-01-04 02:30:20|2447.84|2446.34|2447.79|2446.29|2447.84|2446.34|2447.79|2446.29|0
1641263430000|2022-01-04 02:30:30|2447.89|2446.39|2448.02|2446.52|2448.09|2446.59|2447.89|2446.39|0
1641263440000|2022-01-04 02:30:40|2448.09|2446.59|2448.12|2446.62|2448.23|2446.73|2448.09|2446.59|0
1641263450000|2022-01-04 02:30:50|2448.02|2446.52|2448.11|2446.61|2448.12|2446.62|2448.02|2446.52|0
1641263470000|2022-01-04 02:31:10|2448.07|2446.57|2448.11|2446.61|2448.11|2446.61|2448.02|2446.52|0
1641263490000|2022-01-04 02:31:30|2448.07|2446.57|2447.88|2446.38|2448.07|2446.57|2447.88|2446.38|0
1641263530000|2022-01-04 02:32:10|2447.84|2446.34|2447.56|2446.06|2447.84|2446.34|2447.56|2446.06|0
1641263540000|2022-01-04 02:32:20|2447.52|2446.02|2447.42|2445.92|2447.52|2446.02|2447.12|2445.62|0
1641263550000|2022-01-04 02:32:30|2447.39|2445.89|2447.46|2445.96|2447.46|2445.96|2447.33|2445.83|0
1641263560000|2022-01-04 02:32:40|2447.55|2446.05|2447.67|2446.17|2447.67|2446.17|2447.55|2446.05|0
1641263570000|2022-01-04 02:32:50|2447.7|2446.2|2447.79|2446.29|2447.8|2446.3|2447.7|2446.2|0
1641263590000|2022-01-04 02:33:10|2447.75|2446.25|2447.79|2446.29|2447.79|2446.29|2447.67|2446.17|0
1641263600000|2022-01-04 02:33:20|2447.8|2446.3|2447.8|2446.3|2447.82|2446.32|2447.79|2446.29|0
1641263630000|2022-01-04 02:33:50|2447.77|2446.27|2447.67|2446.17|2447.77|2446.27|2447.67|2446.17|0
1641263640000|2022-01-04 02:34:00|2447.63|2446.13|2447.44|2445.94|2447.63|2446.13|2447.44|2445.94|0
1641263650000|2022-01-04 02:34:10|2447.45|2445.95|2447.44|2445.94|2447.57|2446.07|2447.44|2445.94|0
1641263660000|2022-01-04 02:34:20|2447.47|2445.97|2447.57|2446.07|2447.59|2446.09|2447.47|2445.97|0
1641263670000|2022-01-04 02:34:30|2447.58|2446.08|2447.58|2446.08|2447.59|2446.09|2447.58|2446.08|0
1641263680000|2022-01-04 02:34:40|2447.57|2446.07|2447.59|2446.09|2447.59|2446.09|2447.57|2446.07|0
1641263700000|2022-01-04 02:35:00|2447.58|2446.08|2447.59|2446.09|2447.59|2446.09|2447.58|2446.08|0
1641263710000|2022-01-04 02:35:10|2447.55|2446.05|2447.45|2445.95|2447.58|2446.08|2447.45|2445.95|0
1641263720000|2022-01-04 02:35:20|2447.44|2445.94|2447.44|2445.94|2447.45|2445.95|2447.44|2445.94|0
1641263730000|2022-01-04 02:35:30|2447.45|2445.95|2447.35|2445.85|2447.45|2445.95|2447.35|2445.85|0
1641263740000|2022-01-04 02:35:40|2447.31|2445.81|2447.35|2445.85|2447.35|2445.85|2447.21|2445.71|0
1641263750000|2022-01-04 02:35:50|2447.31|2445.81|2447.67|2446.17|2447.88|2446.38|2447.22|2445.72|0
1641263760000|2022-01-04 02:36:00|2447.7|2446.2|2447.8|2446.3|2447.8|2446.3|2447.7|2446.2|0
1641263770000|2022-01-04 02:36:10|2447.84|2446.34|2447.8|2446.3|2448.02|2446.52|2447.8|2446.3|0
1641263780000|2022-01-04 02:36:20|2447.84|2446.34|2447.8|2446.3|2447.89|2446.39|2447.8|2446.3|0
1641263790000|2022-01-04 02:36:30|2447.79|2446.29|2447.79|2446.29|2447.79|2446.29|2447.79|2446.29|0
1641263860000|2022-01-04 02:37:40|2447.8|2446.3|2447.8|2446.3|2447.8|2446.3|2447.8|2446.3|0
1641263870000|2022-01-04 02:37:50|2447.87|2446.37|2448.03|2446.53|2448.12|2446.62|2447.87|2446.37|0
1641263880000|2022-01-04 02:38:00|2448.07|2446.57|2448.02|2446.52|2448.11|2446.61|2448.02|2446.52|0
1641263890000|2022-01-04 02:38:10|2448|2446.5|2447.89|2446.39|2448.02|2446.52|2447.79|2446.29|0
1641263900000|2022-01-04 02:38:20|2447.85|2446.35|2448.02|2446.52|2448.02|2446.52|2447.79|2446.29|0
1641263910000|2022-01-04 02:38:30|2448.01|2446.51|2448.11|2446.61|2448.11|2446.61|2448.01|2446.51|0
1641263920000|2022-01-04 02:38:40|2448.07|2446.57|2448.23|2446.73|2448.23|2446.73|2448.02|2446.52|0
1641263930000|2022-01-04 02:38:50|2448.24|2446.74|2448.24|2446.74|2448.24|2446.74|2448.24|2446.74|0
1641263960000|2022-01-04 02:39:20|2448.26|2446.76|2448.47|2446.97|2448.47|2446.97|2448.26|2446.76|0
1641263970000|2022-01-04 02:39:30|2448.4|2446.9|2448.26|2446.76|2448.4|2446.9|2448.26|2446.76|0
1641263990000|2022-01-04 02:39:50|2448.24|2446.74|2448.24|2446.74|2448.25|2446.75|2448.24|2446.74|0
1641264000000|2022-01-04 02:40:00|2448.21|2446.71|2448.03|2446.53|2448.21|2446.71|2448.03|2446.53|0
1641264060000|2022-01-04 02:41:00|2447.99|2446.49|2448.03|2446.53|2448.03|2446.53|2447.89|2446.39|0
1641264070000|2022-01-04 02:41:10|2448.02|2446.52|2448.03|2446.53|2448.03|2446.53|2448.02|2446.52|0
1641264110000|2022-01-04 02:41:50|2448.04|2446.54|2448.26|2446.76|2448.26|2446.76|2448.03|2446.53|0
1641264120000|2022-01-04 02:42:00|2448.22|2446.72|2448.14|2446.64|2448.22|2446.72|2448.14|2446.64|0
1641264130000|2022-01-04 02:42:10|2448.17|2446.67|2448.14|2446.64|2448.26|2446.76|2448.14|2446.64|0
1641264140000|2022-01-04 02:42:20|2448.1|2446.6|2448.04|2446.54|2448.14|2446.64|2448.04|2446.54|0
1641264150000|2022-01-04 02:42:30|2447.97|2446.47|2448.15|2446.65|2448.15|2446.65|2447.83|2446.33|0
1641264160000|2022-01-04 02:42:40|2448.12|2446.62|2448.06|2446.56|2448.12|2446.62|2448.06|2446.56|0
1641264190000|2022-01-04 02:43:10|2448.09|2446.59|2447.92|2446.42|2448.15|2446.65|2447.92|2446.42|0
1641264200000|2022-01-04 02:43:20|2447.96|2446.46|2448.06|2446.56|2448.06|2446.56|2447.96|2446.46|0
1641264230000|2022-01-04 02:43:50|2448.09|2446.59|2448.06|2446.56|2448.15|2446.65|2448.06|2446.56|0
1641264240000|2022-01-04 02:44:00|2448.04|2446.54|2448.04|2446.54|2448.04|2446.54|2448.04|2446.54|0
1641264250000|2022-01-04 02:44:10|2448.06|2446.56|2448.12|2446.62|2448.12|2446.62|2448.06|2446.56|0
1641264270000|2022-01-04 02:44:30|2448.1|2446.6|2447.98|2446.48|2448.1|2446.6|2447.98|2446.48|0
1641264280000|2022-01-04 02:44:40|2447.95|2446.45|2447.89|2446.39|2447.95|2446.45|2447.89|2446.39|0
1641264290000|2022-01-04 02:44:50|2447.9|2446.4|2448.12|2446.62|2448.12|2446.62|2447.89|2446.39|0
1641264300000|2022-01-04 02:45:00|2448.08|2446.58|2448.13|2446.63|2448.21|2446.71|2448|2446.5|0
1641264310000|2022-01-04 02:45:10|2448.2|2446.7|2448.36|2446.86|2448.36|2446.86|2448.2|2446.7|0
1641264330000|2022-01-04 02:45:30|2448.35|2446.85|2448.23|2446.73|2448.35|2446.85|2448.23|2446.73|0
1641264340000|2022-01-04 02:45:40|2448.19|2446.69|2448.12|2446.62|2448.19|2446.69|2448.12|2446.62|0
1641264360000|2022-01-04 02:46:00|2448.08|2446.58|2447.89|2446.39|2448.08|2446.58|2447.89|2446.39|0
1641264380000|2022-01-04 02:46:20|2447.86|2446.36|2447.89|2446.39|2447.89|2446.39|2447.77|2446.27|0
1641264390000|2022-01-04 02:46:30|2447.9|2446.4|2447.89|2446.39|2448.12|2446.62|2447.68|2446.18|0
1641264400000|2022-01-04 02:46:40|2447.91|2446.41|2447.89|2446.39|2447.91|2446.41|2447.89|2446.39|0
1641264410000|2022-01-04 02:46:50|2447.86|2446.36|2447.63|2446.13|2447.89|2446.39|2447.63|2446.13|0
1641264420000|2022-01-04 02:47:00|2447.54|2446.04|2448.32|2446.82|2448.32|2446.82|2447.54|2446.04|0
1641264430000|2022-01-04 02:47:10|2448.28|2446.78|2448.41|2446.91|2448.41|2446.91|2448.1|2446.6|0
1641264440000|2022-01-04 02:47:20|2448.37|2446.87|2448.3|2446.8|2448.41|2446.91|2448.3|2446.8|0
1641264450000|2022-01-04 02:47:30|2448.32|2446.82|2448.32|2446.82|2448.41|2446.91|2448.32|2446.82|0
1641264460000|2022-01-04 02:47:40|2448.35|2446.85|2448.53|2447.03|2448.53|2447.03|2448.32|2446.82|0
1641264470000|2022-01-04 02:47:50|2448.57|2447.07|2448.4|2446.9|2448.62|2447.12|2448.4|2446.9|0
1641264480000|2022-01-04 02:48:00|2448.43|2446.93|2448.41|2446.91|2448.53|2447.03|2448.41|2446.91|0
1641264490000|2022-01-04 02:48:10|2448.4|2446.9|2448.4|2446.9|2448.4|2446.9|2448.4|2446.9|0
1641264500000|2022-01-04 02:48:20|2448.41|2446.91|2448.53|2447.03|2448.53|2447.03|2448.32|2446.82|0
1641264520000|2022-01-04 02:48:40|2448.54|2447.04|2448.53|2447.03|2448.54|2447.04|2448.53|2447.03|0
1641264530000|2022-01-04 02:48:50|2448.54|2447.04|2448.74|2447.24|2448.75|2447.25|2448.54|2447.04|0
1641264540000|2022-01-04 02:49:00|2448.76|2447.26|2448.76|2447.26|2448.76|2447.26|2448.64|2447.14|0
1641264550000|2022-01-04 02:49:10|2448.79|2447.29|2448.97|2447.47|2448.97|2447.47|2448.79|2447.29|0
1641264560000|2022-01-04 02:49:20|2448.94|2447.44|2448.85|2447.35|2448.94|2447.44|2448.76|2447.26|0
1641264570000|2022-01-04 02:49:30|2448.82|2447.32|2448.76|2447.26|2448.82|2447.32|2448.64|2447.14|0
1641264590000|2022-01-04 02:49:50|2448.79|2447.29|2448.76|2447.26|2448.86|2447.36|2448.76|2447.26|0
1641264600000|2022-01-04 02:50:00|2448.79|2447.29|2448.85|2447.35|2448.85|2447.35|2448.76|2447.26|0
1641264610000|2022-01-04 02:50:10|2448.89|2447.39|2448.98|2447.48|2448.99|2447.49|2448.89|2447.39|0
1641264620000|2022-01-04 02:50:20|2448.99|2447.49|2449.21|2447.71|2449.21|2447.71|2448.98|2447.48|0
1641264630000|2022-01-04 02:50:30|2449.18|2447.68|2448.99|2447.49|2449.18|2447.68|2448.99|2447.49|0
1641264640000|2022-01-04 02:50:40|2449|2447.5|2449.09|2447.59|2449.09|2447.59|2449|2447.5|0
1641264660000|2022-01-04 02:51:00|2449.21|2447.71|2449.21|2447.71|2449.21|2447.71|2449.2|2447.7|0
1641264680000|2022-01-04 02:51:20|2449.25|2447.75|2449.21|2447.71|2449.31|2447.81|2449.21|2447.71|0
1641264690000|2022-01-04 02:51:30|2449.25|2447.75|2449.21|2447.71|2449.31|2447.81|2449.21|2447.71|0
1641264700000|2022-01-04 02:51:40|2449.25|2447.75|2449.2|2447.7|2449.31|2447.81|2449.2|2447.7|0
1641264710000|2022-01-04 02:51:50|2449.21|2447.71|2449.21|2447.71|2449.21|2447.71|2449.21|2447.71|0
1641264720000|2022-01-04 02:52:00|2449.29|2447.79|2449.31|2447.81|2449.44|2447.94|2449.29|2447.79|0
1641264730000|2022-01-04 02:52:10|2449.27|2447.77|2449.21|2447.71|2449.27|2447.77|2449.21|2447.71|0
1641264740000|2022-01-04 02:52:20|2449.25|2447.75|2449.31|2447.81|2449.31|2447.81|2449.25|2447.75|0
1641264750000|2022-01-04 02:52:30|2449.34|2447.84|2449.44|2447.94|2449.44|2447.94|2449.34|2447.84|0
1641264760000|2022-01-04 02:52:40|2449.48|2447.98|2449.44|2447.94|2449.54|2448.04|2449.44|2447.94|0
1641264770000|2022-01-04 02:52:50|2449.45|2447.95|2449.54|2448.04|2449.54|2448.04|2449.44|2447.94|0
1641264780000|2022-01-04 02:53:00|2449.5|2448|2449.32|2447.82|2449.5|2448|2449.31|2447.81|0
1641264790000|2022-01-04 02:53:10|2449.29|2447.79|2449.23|2447.73|2449.29|2447.79|2449.22|2447.72|0
1641264800000|2022-01-04 02:53:20|2449.3|2447.8|2449.23|2447.73|2449.44|2447.94|2449.21|2447.71|0
1641264820000|2022-01-04 02:53:40|2449.3|2447.8|2449.32|2447.82|2449.44|2447.94|2449.3|2447.8|0
1641264830000|2022-01-04 02:53:50|2449.44|2447.94|2449.46|2447.96|2449.46|2447.96|2449.44|2447.94|0
1641264840000|2022-01-04 02:54:00|2449.49|2447.99|2449.69|2448.19|2449.69|2448.19|2449.49|2447.99|0
1641264850000|2022-01-04 02:54:10|2449.65|2448.15|2449.55|2448.05|2449.65|2448.15|2449.55|2448.05|0
1641264860000|2022-01-04 02:54:20|2449.56|2448.06|2449.69|2448.19|2449.78|2448.28|2449.56|2448.06|0
1641264870000|2022-01-04 02:54:30|2449.72|2448.22|2449.68|2448.18|2449.78|2448.28|2449.68|2448.18|0
1641264880000|2022-01-04 02:54:40|2449.69|2448.19|2449.69|2448.19|2449.69|2448.19|2449.68|2448.18|0
1641264900000|2022-01-04 02:55:00|2449.72|2448.22|2449.69|2448.19|2449.78|2448.28|2449.69|2448.19|0
1641264910000|2022-01-04 02:55:10|2449.72|2448.22|2449.69|2448.19|2449.78|2448.28|2449.69|2448.19|0
1641264920000|2022-01-04 02:55:20|2449.72|2448.22|2449.67|2448.17|2449.9|2448.4|2449.67|2448.17|0
1641264940000|2022-01-04 02:55:40|2449.71|2448.21|2449.88|2448.38|2449.88|2448.38|2449.67|2448.17|0
1641264950000|2022-01-04 02:55:50|2449.89|2448.39|2449.9|2448.4|2449.9|2448.4|2449.88|2448.38|0
1641264960000|2022-01-04 02:56:00|2449.93|2448.43|2449.9|2448.4|2449.99|2448.49|2449.9|2448.4|0
1641264980000|2022-01-04 02:56:20|2449.86|2448.36|2449.9|2448.4|2449.9|2448.4|2449.78|2448.28|0
1641264990000|2022-01-04 02:56:30|2449.86|2448.36|2449.67|2448.17|2449.86|2448.36|2449.67|2448.17|0
1641265000000|2022-01-04 02:56:40|2449.76|2448.26|2449.76|2448.26|2449.76|2448.26|2449.67|2448.17|0
1641265010000|2022-01-04 02:56:50|2449.73|2448.23|2449.66|2448.16|2449.73|2448.23|2449.66|2448.16|0
1641265020000|2022-01-04 02:57:00|2449.69|2448.19|2449.66|2448.16|2449.76|2448.26|2449.66|2448.16|0
1641265040000|2022-01-04 02:57:20|2449.73|2448.23|2449.88|2448.38|2449.88|2448.38|2449.73|2448.23|0
1641265060000|2022-01-04 02:57:40|2449.92|2448.42|2449.98|2448.48|2449.98|2448.48|2449.92|2448.42|0
1641265070000|2022-01-04 02:57:50|2450.01|2448.51|2449.88|2448.38|2450.1|2448.6|2449.88|2448.38|0
1641265080000|2022-01-04 02:58:00|2450.1|2448.6|2450.1|2448.6|2450.1|2448.6|2450.1|2448.6|0
1641265100000|2022-01-04 02:58:20|2450.13|2448.63|2450.33|2448.83|2450.33|2448.83|2450.13|2448.63|0
1641265120000|2022-01-04 02:58:40|2450.4|2448.9|2450.4|2448.9|2450.4|2448.9|2450.4|2448.9|0
1641265130000|2022-01-04 02:58:50|2450.55|2449.05|2450.81|2449.31|2450.81|2449.31|2450.55|2449.05|0
1641265140000|2022-01-04 02:59:00|2450.82|2449.32|2450.92|2449.42|2451.04|2449.54|2450.82|2449.32|0
1641265150000|2022-01-04 02:59:10|2450.95|2449.45|2450.92|2449.42|2451.04|2449.54|2450.92|2449.42|0
1641265160000|2022-01-04 02:59:20|2450.95|2449.45|2451.05|2449.55|2451.05|2449.55|2450.93|2449.43|0
1641265170000|2022-01-04 02:59:30|2451.02|2449.52|2451.27|2449.77|2451.27|2449.77|2450.92|2449.42|0
1641265180000|2022-01-04 02:59:40|2451.23|2449.73|2450.82|2449.32|2451.23|2449.73|2450.82|2449.32|0
1641265190000|2022-01-04 02:59:50|2450.86|2449.36|2451.04|2449.54|2451.13|2449.63|2450.86|2449.36|0
1641265200000|2022-01-04 03:00:00|2451.07|2449.57|2451.27|2449.77|2451.27|2449.77|2451.04|2449.54|0
1641265210000|2022-01-04 03:00:10|2451.28|2449.78|2451.28|2449.78|2451.28|2449.78|2451.28|2449.78|0
1641265220000|2022-01-04 03:00:20|2451.25|2449.75|2451.14|2449.64|2451.25|2449.75|2451.14|2449.64|0
1641265230000|2022-01-04 03:00:30|2451.18|2449.68|2451.05|2449.55|2451.27|2449.77|2451.05|2449.55|0
1641265240000|2022-01-04 03:00:40|2451.04|2449.54|2450.6|2449.1|2451.04|2449.54|2450.6|2449.1|0
1641265250000|2022-01-04 03:00:50|2450.58|2449.08|2450.6|2449.1|2450.6|2449.1|2450.58|2449.08|0
1641265260000|2022-01-04 03:01:00|2450.63|2449.13|2450.58|2449.08|2450.69|2449.19|2450.58|2449.08|0
1641265270000|2022-01-04 03:01:10|2450.55|2449.05|2450.35|2448.85|2450.58|2449.08|2450.23|2448.73|0
1641265280000|2022-01-04 03:01:20|2450.34|2448.84|2450.34|2448.84|2450.34|2448.84|2450.22|2448.72|0
1641265290000|2022-01-04 03:01:30|2450.35|2448.85|2450.34|2448.84|2450.35|2448.85|2450.34|2448.84|0
1641265320000|2022-01-04 03:02:00|2450.33|2448.83|2450.33|2448.83|2450.33|2448.83|2450.33|2448.83|0
1641265340000|2022-01-04 03:02:20|2450.25|2448.75|2450.2|2448.7|2450.33|2448.83|2450.11|2448.61|0
1641265350000|2022-01-04 03:02:30|2450.24|2448.74|2450.34|2448.84|2450.34|2448.84|2450.24|2448.74|0
1641265360000|2022-01-04 03:02:40|2450.3|2448.8|2450.43|2448.93|2450.43|2448.93|2450.2|2448.7|0
1641265370000|2022-01-04 03:02:50|2450.42|2448.92|2450.33|2448.83|2450.42|2448.92|2450.33|2448.83|0
1641265380000|2022-01-04 03:03:00|2450.34|2448.84|2450.33|2448.83|2450.34|2448.84|2450.33|2448.83|0
1641265390000|2022-01-04 03:03:10|2450.34|2448.84|2450.33|2448.83|2450.55|2449.05|2450.33|2448.83|0
1641265400000|2022-01-04 03:03:20|2450.34|2448.84|2450.56|2449.06|2450.57|2449.07|2450.34|2448.84|0
1641265410000|2022-01-04 03:03:30|2450.53|2449.03|2450.57|2449.07|2450.57|2449.07|2450.43|2448.93|0
1641265420000|2022-01-04 03:03:40|2450.56|2449.06|2450.34|2448.84|2450.57|2449.07|2450.34|2448.84|0
1641265430000|2022-01-04 03:03:50|2450.35|2448.85|2450.13|2448.63|2450.35|2448.85|2450.13|2448.63|0
1641265440000|2022-01-04 03:04:00|2450.2|2448.7|2450.35|2448.85|2450.35|2448.85|2450.2|2448.7|0
1641265450000|2022-01-04 03:04:10|2450.23|2448.73|2450.22|2448.72|2450.23|2448.73|2450.22|2448.72|0
1641265470000|2022-01-04 03:04:30|2450.13|2448.63|2450.11|2448.61|2450.13|2448.63|2450.11|2448.61|0
1641265480000|2022-01-04 03:04:40|2450.12|2448.62|2450.11|2448.61|2450.13|2448.63|2450.11|2448.61|0
1641265490000|2022-01-04 03:04:50|2450.12|2448.62|2450.13|2448.63|2450.13|2448.63|2450.11|2448.61|0
1641265500000|2022-01-04 03:05:00|2450.16|2448.66|2450.18|2448.68|2450.22|2448.72|2450.16|2448.66|0
1641265510000|2022-01-04 03:05:10|2450.11|2448.61|2450.11|2448.61|2450.12|2448.62|2450.11|2448.61|0
1641265520000|2022-01-04 03:05:20|2450.13|2448.63|2450.13|2448.63|2450.22|2448.72|2450.12|2448.62|0
1641265530000|2022-01-04 03:05:30|2450.11|2448.61|2450.1|2448.6|2450.11|2448.61|2450.1|2448.6|0
1641265540000|2022-01-04 03:05:40|2449.99|2448.49|2449.87|2448.37|2449.99|2448.49|2449.75|2448.25|0
1641265550000|2022-01-04 03:05:50|2449.83|2448.33|2449.87|2448.37|2449.87|2448.37|2449.74|2448.24|0
1641265560000|2022-01-04 03:06:00|2449.83|2448.33|2449.87|2448.37|2449.98|2448.48|2449.74|2448.24|0
1641265570000|2022-01-04 03:06:10|2449.94|2448.44|2450.08|2448.58|2450.08|2448.58|2449.94|2448.44|0
1641265580000|2022-01-04 03:06:20|2450.12|2448.62|2450.08|2448.58|2450.19|2448.69|2450.08|2448.58|0
1641265620000|2022-01-04 03:07:00|2450.09|2448.59|2450.08|2448.58|2450.19|2448.69|2450.08|2448.58|0
1641265630000|2022-01-04 03:07:10|2450.09|2448.59|2450.09|2448.59|2450.1|2448.6|2450.09|2448.59|0
1641265640000|2022-01-04 03:07:20|2450.08|2448.58|2450.08|2448.58|2450.08|2448.58|2450.08|2448.58|0
1641265690000|2022-01-04 03:08:10|2450.18|2448.68|2450.09|2448.59|2450.18|2448.68|2450.09|2448.59|0
1641265700000|2022-01-04 03:08:20|2450.08|2448.58|2450.08|2448.58|2450.08|2448.58|2450.08|2448.58|0
1641265740000|2022-01-04 03:09:00|2450.09|2448.59|2450.09|2448.59|2450.19|2448.69|2450.09|2448.59|0
1641265750000|2022-01-04 03:09:10|2450.1|2448.6|2450.31|2448.81|2450.31|2448.81|2450.1|2448.6|0
1641265800000|2022-01-04 03:10:00|2450.3|2448.8|2450.1|2448.6|2450.3|2448.8|2450.08|2448.58|0
1641265810000|2022-01-04 03:10:10|2450.09|2448.59|2450.1|2448.6|2450.1|2448.6|2450.09|2448.59|0
1641265830000|2022-01-04 03:10:30|2450.08|2448.58|2450.08|2448.58|2450.08|2448.58|2450.08|2448.58|0
1641265840000|2022-01-04 03:10:40|2450.09|2448.59|2450.1|2448.6|2450.1|2448.6|2450.09|2448.59|0
1641265870000|2022-01-04 03:11:10|2450.11|2448.61|2450.2|2448.7|2450.33|2448.83|2450.11|2448.61|0
1641265880000|2022-01-04 03:11:20|2450.24|2448.74|2450.33|2448.83|2450.33|2448.83|2450.24|2448.74|0
1641265890000|2022-01-04 03:11:30|2450.29|2448.79|2450.33|2448.83|2450.33|2448.83|2450.2|2448.7|0
1641265900000|2022-01-04 03:11:40|2450.31|2448.81|2450.33|2448.83|2450.33|2448.83|2450.31|2448.81|0
1641265930000|2022-01-04 03:12:10|2450.31|2448.81|2450.31|2448.81|2450.31|2448.81|2450.31|2448.81|0
1641265990000|2022-01-04 03:13:10|2450.33|2448.83|2450.33|2448.83|2450.33|2448.83|2450.31|2448.81|0
1641266000000|2022-01-04 03:13:20|2450.4|2448.9|2450.42|2448.92|2450.54|2449.04|2450.4|2448.9|0
1641266010000|2022-01-04 03:13:30|2450.45|2448.95|2450.42|2448.92|2450.54|2449.04|2450.42|2448.92|0
1641266030000|2022-01-04 03:13:50|2450.33|2448.83|2450.19|2448.69|2450.33|2448.83|2450.19|2448.69|0
1641266040000|2022-01-04 03:14:00|2450.2|2448.7|2450.33|2448.83|2450.33|2448.83|2450.2|2448.7|0
1641266050000|2022-01-04 03:14:10|2450.29|2448.79|2450.1|2448.6|2450.29|2448.79|2450.1|2448.6|0
1641266060000|2022-01-04 03:14:20|2450.13|2448.63|2450.1|2448.6|2450.19|2448.69|2450.1|2448.6|0
1641266070000|2022-01-04 03:14:30|2450.11|2448.61|2450.11|2448.61|2450.11|2448.61|2450.11|2448.61|0
1641266080000|2022-01-04 03:14:40|2450.15|2448.65|2450.2|2448.7|2450.2|2448.7|2450.15|2448.65|0
1641266090000|2022-01-04 03:14:50|2450.19|2448.69|2450.19|2448.69|2450.19|2448.69|2450.19|2448.69|0
1641266100000|2022-01-04 03:15:00|2450.2|2448.7|2450.2|2448.7|2450.2|2448.7|2450.2|2448.7|0
1641266120000|2022-01-04 03:15:20|2450.33|2448.83|2450.11|2448.61|2450.33|2448.83|2450.11|2448.61|0
1641266170000|2022-01-04 03:16:10|2450.13|2448.63|2450.13|2448.63|2450.13|2448.63|2450.11|2448.61|0
1641266180000|2022-01-04 03:16:20|2450.34|2448.84|2450.34|2448.84|2450.34|2448.84|2450.34|2448.84|0
1641266190000|2022-01-04 03:16:30|2450.35|2448.85|2450.22|2448.72|2450.35|2448.85|2450.22|2448.72|0
1641266200000|2022-01-04 03:16:40|2450.25|2448.75|2450.43|2448.93|2450.43|2448.93|2450.25|2448.75|0
1641266210000|2022-01-04 03:16:50|2450.4|2448.9|2450.34|2448.84|2450.4|2448.9|2450.34|2448.84|0
1641266220000|2022-01-04 03:17:00|2450.41|2448.91|2450.34|2448.84|2450.55|2449.05|2450.34|2448.84|0
1641266230000|2022-01-04 03:17:10|2450.38|2448.88|2450.66|2449.16|2450.66|2449.16|2450.38|2448.88|0
1641266240000|2022-01-04 03:17:20|2450.65|2449.15|2450.34|2448.84|2450.65|2449.15|2450.34|2448.84|0
1641266250000|2022-01-04 03:17:30|2450.35|2448.85|2450.35|2448.85|2450.35|2448.85|2450.35|2448.85|0
1641266270000|2022-01-04 03:17:50|2450.28|2448.78|2450.23|2448.73|2450.35|2448.85|2450.13|2448.63|0
1641266280000|2022-01-04 03:18:00|2450.22|2448.72|2450.13|2448.63|2450.22|2448.72|2450.13|2448.63|0
1641266300000|2022-01-04 03:18:20|2450.35|2448.85|2450.35|2448.85|2450.35|2448.85|2450.34|2448.84|0
1641266320000|2022-01-04 03:18:40|2450.43|2448.93|2450.57|2449.07|2450.57|2449.07|2450.43|2448.93|0
1641266370000|2022-01-04 03:19:30|2450.58|2449.08|2450.67|2449.17|2450.67|2449.17|2450.58|2449.08|0
1641266400000|2022-01-04 03:20:00|2450.71|2449.21|2450.81|2449.31|2450.9|2449.4|2450.71|2449.21|0
1641266420000|2022-01-04 03:20:20|2450.8|2449.3|2450.81|2449.31|2450.81|2449.31|2450.8|2449.3|0
1641266450000|2022-01-04 03:20:50|2450.88|2449.38|2451.02|2449.52|2451.02|2449.52|2450.88|2449.38|0
1641266460000|2022-01-04 03:21:00|2451.04|2449.54|2451.22|2449.72|2451.25|2449.75|2451.04|2449.54|0
1641266470000|2022-01-04 03:21:10|2451.13|2449.63|2451.13|2449.63|2451.13|2449.63|2451.12|2449.62|0
1641266480000|2022-01-04 03:21:20|2451.17|2449.67|2451.04|2449.54|2451.25|2449.75|2451.04|2449.54|0
1641266490000|2022-01-04 03:21:30|2451.07|2449.57|2451.14|2449.64|2451.14|2449.64|2451.07|2449.57|0
1641266510000|2022-01-04 03:21:50|2451.11|2449.61|2451.05|2449.55|2451.11|2449.61|2451.05|2449.55|0
1641266520000|2022-01-04 03:22:00|2451.09|2449.59|2451.14|2449.64|2451.14|2449.64|2451.09|2449.59|0
1641266530000|2022-01-04 03:22:10|2451.18|2449.68|2451.27|2449.77|2451.27|2449.77|2451.14|2449.64|0
1641266540000|2022-01-04 03:22:20|2451.2|2449.7|2451.27|2449.77|2451.27|2449.77|2451.05|2449.55|0
1641266550000|2022-01-04 03:22:30|2451.28|2449.78|2451.51|2450.01|2451.51|2450.01|2451.28|2449.78|0
1641266570000|2022-01-04 03:22:50|2451.5|2450|2451.49|2449.99|2451.51|2450.01|2451.49|2449.99|0
1641266600000|2022-01-04 03:23:20|2451.51|2450.01|2451.6|2450.1|2451.6|2450.1|2451.51|2450.01|0
1641266610000|2022-01-04 03:23:30|2451.57|2450.07|2451.51|2450.01|2451.57|2450.07|2451.51|2450.01|0
1641266630000|2022-01-04 03:23:50|2451.49|2449.99|2451.49|2449.99|2451.49|2449.99|2451.49|2449.99|0
1641266660000|2022-01-04 03:24:20|2451.53|2450.03|2451.74|2450.24|2451.74|2450.24|2451.53|2450.03|0
1641266670000|2022-01-04 03:24:30|2451.72|2450.22|2451.69|2450.19|2451.72|2450.22|2451.69|2450.19|0
1641266680000|2022-01-04 03:24:40|2451.6|2450.1|2451.6|2450.1|2451.6|2450.1|2451.51|2450.01|0
1641266690000|2022-01-04 03:24:50|2451.57|2450.07|2451.6|2450.1|2451.6|2450.1|2451.51|2450.01|0
1641266710000|2022-01-04 03:25:10|2451.57|2450.07|2451.51|2450.01|2451.6|2450.1|2451.49|2449.99|0
1641266720000|2022-01-04 03:25:20|2451.5|2450|2451.49|2449.99|2451.6|2450.1|2451.49|2449.99|0
1641266730000|2022-01-04 03:25:30|2451.52|2450.02|2451.74|2450.24|2451.74|2450.24|2451.52|2450.02|0
1641266740000|2022-01-04 03:25:40|2451.62|2450.12|2451.62|2450.12|2451.62|2450.12|2451.62|2450.12|0
1641266760000|2022-01-04 03:26:00|2451.65|2450.15|2451.74|2450.24|2451.74|2450.24|2451.65|2450.15|0
1641266820000|2022-01-04 03:27:00|2451.7|2450.2|2451.62|2450.12|2451.7|2450.2|2451.62|2450.12|0
1641266830000|2022-01-04 03:27:10|2451.58|2450.08|2451.6|2450.1|2451.6|2450.1|2451.51|2450.01|0
1641266840000|2022-01-04 03:27:20|2451.57|2450.07|2451.6|2450.1|2451.6|2450.1|2451.51|2450.01|0
1641266850000|2022-01-04 03:27:30|2451.57|2450.07|2451.62|2450.12|2451.62|2450.12|2451.51|2450.01|0
1641266860000|2022-01-04 03:27:40|2451.65|2450.15|2451.52|2450.02|2451.74|2450.24|2451.52|2450.02|0
1641266880000|2022-01-04 03:28:00|2451.56|2450.06|2451.52|2450.02|2451.62|2450.12|2451.52|2450.02|0
1641266890000|2022-01-04 03:28:10|2451.49|2449.99|2451.29|2449.79|2451.49|2449.99|2451.29|2449.79|0
1641266970000|2022-01-04 03:29:30|2451.37|2449.87|2451.47|2449.97|2451.51|2450.01|2451.37|2449.87|0
1641266980000|2022-01-04 03:29:40|2451.39|2449.89|2451.39|2449.89|2451.39|2449.89|2451.39|2449.89|0
1641266990000|2022-01-04 03:29:50|2451.42|2449.92|2451.28|2449.78|2451.51|2450.01|2451.28|2449.78|0
1641267000000|2022-01-04 03:30:00|2451.29|2449.79|2451.3|2449.8|2451.4|2449.9|2451.29|2449.79|0
1641267010000|2022-01-04 03:30:10|2451.29|2449.79|2451.17|2449.67|2451.29|2449.79|2451.17|2449.67|0
1641267020000|2022-01-04 03:30:20|2451.13|2449.63|2450.64|2449.14|2451.13|2449.63|2450.64|2449.14|0
1641267050000|2022-01-04 03:30:50|2450.65|2449.15|2450.74|2449.24|2450.74|2449.24|2450.65|2449.15|0
1641267060000|2022-01-04 03:31:00|2450.78|2449.28|2450.86|2449.36|2450.86|2449.36|2450.78|2449.28|0
1641267090000|2022-01-04 03:31:30|2450.79|2449.29|2450.65|2449.15|2450.79|2449.29|2450.65|2449.15|0
1641267120000|2022-01-04 03:32:00|2450.69|2449.19|2450.86|2449.36|2450.86|2449.36|2450.69|2449.19|0
1641267130000|2022-01-04 03:32:10|2450.79|2449.29|2450.65|2449.15|2450.79|2449.29|2450.65|2449.15|0
1641267160000|2022-01-04 03:32:40|2450.69|2449.19|2450.65|2449.15|2450.74|2449.24|2450.65|2449.15|0
1641267170000|2022-01-04 03:32:50|2450.69|2449.19|2450.88|2449.38|2450.88|2449.38|2450.69|2449.19|0
1641267200000|2022-01-04 03:33:20|2450.84|2449.34|2450.76|2449.26|2450.84|2449.34|2450.76|2449.26|0
1641267220000|2022-01-04 03:33:40|2450.72|2449.22|2450.66|2449.16|2450.72|2449.22|2450.66|2449.16|0
1641267230000|2022-01-04 03:33:50|2450.65|2449.15|2450.65|2449.15|2450.65|2449.15|2450.65|2449.15|0
1641267240000|2022-01-04 03:34:00|2450.66|2449.16|2450.66|2449.16|2450.66|2449.16|2450.65|2449.15|0
1641267250000|2022-01-04 03:34:10|2450.65|2449.15|2450.66|2449.16|2450.66|2449.16|2450.65|2449.15|0
1641267290000|2022-01-04 03:34:50|2450.67|2449.17|2450.67|2449.17|2450.68|2449.18|2450.67|2449.17|0
1641267300000|2022-01-04 03:35:00|2450.68|2449.18|2450.89|2449.39|2450.89|2449.39|2450.68|2449.18|0
1641267310000|2022-01-04 03:35:10|2450.86|2449.36|2450.66|2449.16|2450.86|2449.36|2450.66|2449.16|0
1641267320000|2022-01-04 03:35:20|2450.59|2449.09|2450.44|2448.94|2450.59|2449.09|2450.44|2448.94|0
1641267330000|2022-01-04 03:35:30|2450.47|2448.97|2450.53|2449.03|2450.53|2449.03|2450.44|2448.94|0
1641267340000|2022-01-04 03:35:40|2450.49|2448.99|2450.44|2448.94|2450.49|2448.99|2450.44|2448.94|0
1641267370000|2022-01-04 03:36:10|2450.47|2448.97|2450.44|2448.94|2450.53|2449.03|2450.44|2448.94|0
1641267380000|2022-01-04 03:36:20|2450.47|2448.97|2450.44|2448.94|2450.53|2449.03|2450.44|2448.94|0
1641267430000|2022-01-04 03:37:10|2450.37|2448.87|2450.37|2448.87|2450.37|2448.87|2450.37|2448.87|0
1641267450000|2022-01-04 03:37:30|2450.35|2448.85|2450.37|2448.87|2450.37|2448.87|2450.23|2448.73|0
1641267460000|2022-01-04 03:37:40|2450.36|2448.86|2450.37|2448.87|2450.37|2448.87|2450.23|2448.73|0
1641267520000|2022-01-04 03:38:40|2450.3|2448.8|2450.15|2448.65|2450.3|2448.8|2450.15|2448.65|0
1641267540000|2022-01-04 03:39:00|2450.19|2448.69|2450.37|2448.87|2450.37|2448.87|2450.19|2448.69|0
1641267560000|2022-01-04 03:39:20|2450.38|2448.88|2450.38|2448.88|2450.38|2448.88|2450.37|2448.87|0
1641267570000|2022-01-04 03:39:30|2450.37|2448.87|2450.37|2448.87|2450.37|2448.87|2450.37|2448.87|0
1641267580000|2022-01-04 03:39:40|2450.38|2448.88|2450.38|2448.88|2450.38|2448.88|2450.38|2448.88|0
1641267610000|2022-01-04 03:40:10|2450.35|2448.85|2450.38|2448.88|2450.38|2448.88|2450.26|2448.76|0
1641267620000|2022-01-04 03:40:20|2450.35|2448.85|2450.38|2448.88|2450.38|2448.88|2450.26|2448.76|0
1641267680000|2022-01-04 03:41:20|2450.42|2448.92|2450.38|2448.88|2450.47|2448.97|2450.26|2448.76|0
1641267690000|2022-01-04 03:41:30|2450.39|2448.89|2450.26|2448.76|2450.39|2448.89|2450.26|2448.76|0
1641267700000|2022-01-04 03:41:40|2450.3|2448.8|2450.26|2448.76|2450.38|2448.88|2450.26|2448.76|0
1641267710000|2022-01-04 03:41:50|2450.3|2448.8|2450.4|2448.9|2450.49|2448.99|2450.27|2448.77|0
1641267720000|2022-01-04 03:42:00|2450.39|2448.89|2450.27|2448.77|2450.39|2448.89|2450.27|2448.77|0
1641267730000|2022-01-04 03:42:10|2450.23|2448.73|2450.26|2448.76|2450.38|2448.88|2450.17|2448.67|0
1641267740000|2022-01-04 03:42:20|2450.27|2448.77|2450.27|2448.77|2450.27|2448.77|2450.27|2448.77|0
1641267750000|2022-01-04 03:42:30|2450.31|2448.81|2450.4|2448.9|2450.4|2448.9|2450.31|2448.81|0
1641267810000|2022-01-04 03:43:30|2450.43|2448.93|2450.49|2448.99|2450.49|2448.99|2450.43|2448.93|0
1641267820000|2022-01-04 03:43:40|2450.45|2448.95|2450.62|2449.12|2450.62|2449.12|2450.4|2448.9|0
1641267830000|2022-01-04 03:43:50|2450.59|2449.09|2450.5|2449|2450.59|2449.09|2450.5|2449|0
1641267870000|2022-01-04 03:44:30|2450.51|2449.01|2450.62|2449.12|2450.63|2449.13|2450.5|2449|0
1641267880000|2022-01-04 03:44:40|2450.63|2449.13|2450.64|2449.14|2450.64|2449.14|2450.62|2449.12|0
1641267890000|2022-01-04 03:44:50|2450.67|2449.17|2450.64|2449.14|2450.73|2449.23|2450.62|2449.12|0
1641267900000|2022-01-04 03:45:00|2450.67|2449.17|2450.85|2449.35|2450.85|2449.35|2450.67|2449.17|0
1641267910000|2022-01-04 03:45:10|2450.78|2449.28|2450.73|2449.23|2450.78|2449.28|2450.64|2449.14|0
1641267920000|2022-01-04 03:45:20|2450.69|2449.19|2450.52|2449.02|2450.73|2449.23|2450.52|2449.02|0
1641267940000|2022-01-04 03:45:40|2450.5|2449|2450.5|2449|2450.5|2449|2450.5|2449|0
1641267950000|2022-01-04 03:45:50|2450.51|2449.01|2450.51|2449.01|2450.52|2449.02|2450.51|2449.01|0
1641267960000|2022-01-04 03:46:00|2450.5|2449|2450.5|2449|2450.5|2449|2450.5|2449|0
1641267970000|2022-01-04 03:46:10|2450.52|2449.02|2450.52|2449.02|2450.52|2449.02|2450.52|2449.02|0
1641267980000|2022-01-04 03:46:20|2450.55|2449.05|2450.87|2449.37|2450.96|2449.46|2450.55|2449.05|0
1641268000000|2022-01-04 03:46:40|2450.85|2449.35|2450.64|2449.14|2450.85|2449.35|2450.64|2449.14|0
1641268070000|2022-01-04 03:47:50|2450.6|2449.1|2450.52|2449.02|2450.6|2449.1|2450.52|2449.02|0
1641268090000|2022-01-04 03:48:10|2450.53|2449.03|2450.52|2449.02|2450.53|2449.03|2450.52|2449.02|0
1641268100000|2022-01-04 03:48:20|2450.53|2449.03|2450.42|2448.92|2450.53|2449.03|2450.42|2448.92|0
1641268110000|2022-01-04 03:48:30|2450.43|2448.93|2450.52|2449.02|2450.52|2449.02|2450.43|2448.93|0
1641268120000|2022-01-04 03:48:40|2450.53|2449.03|2450.44|2448.94|2450.53|2449.03|2450.44|2448.94|0
1641268130000|2022-01-04 03:48:50|2450.42|2448.92|2450.42|2448.92|2450.52|2449.02|2450.42|2448.92|0
1641268180000|2022-01-04 03:49:40|2450.35|2448.85|2450.2|2448.7|2450.35|2448.85|2450.2|2448.7|0
1641268190000|2022-01-04 03:49:50|2450.23|2448.73|2450.2|2448.7|2450.29|2448.79|2450.2|2448.7|0
1641268240000|2022-01-04 03:50:40|2450.18|2448.68|2449.97|2448.47|2450.18|2448.68|2449.97|2448.47|0
1641268260000|2022-01-04 03:51:00|2450.06|2448.56|2450.06|2448.56|2450.18|2448.68|2449.97|2448.47|0
1641268270000|2022-01-04 03:51:10|2450.1|2448.6|2450.06|2448.56|2450.2|2448.7|2450.06|2448.56|0
1641268290000|2022-01-04 03:51:30|2450.1|2448.6|2450.18|2448.68|2450.18|2448.68|2450.1|2448.6|0
1641268330000|2022-01-04 03:52:10|2450.17|2448.67|2449.95|2448.45|2450.17|2448.67|2449.95|2448.45|0
1641268340000|2022-01-04 03:52:20|2449.96|2448.46|2450.18|2448.68|2450.18|2448.68|2449.96|2448.46|0
1641268360000|2022-01-04 03:52:40|2450.15|2448.65|2450.18|2448.68|2450.18|2448.68|2450.06|2448.56|0
1641268370000|2022-01-04 03:52:50|2450.15|2448.65|2450.06|2448.56|2450.15|2448.65|2449.97|2448.47|0
1641268380000|2022-01-04 03:53:00|2450.03|2448.53|2449.83|2448.33|2450.03|2448.53|2449.74|2448.24|0
1641268390000|2022-01-04 03:53:10|2449.85|2448.35|2449.97|2448.47|2449.97|2448.47|2449.85|2448.35|0
1641268400000|2022-01-04 03:53:20|2449.96|2448.46|2449.96|2448.46|2449.96|2448.46|2449.84|2448.34|0
1641268410000|2022-01-04 03:53:30|2449.95|2448.45|2449.83|2448.33|2449.96|2448.46|2449.74|2448.24|0
1641268420000|2022-01-04 03:53:40|2449.87|2448.37|2449.92|2448.42|2449.95|2448.45|2449.87|2448.37|0
1641268430000|2022-01-04 03:53:50|2449.83|2448.33|2449.74|2448.24|2449.83|2448.33|2449.74|2448.24|0
1641268460000|2022-01-04 03:54:20|2449.73|2448.23|2449.73|2448.23|2449.73|2448.23|2449.73|2448.23|0
1641268500000|2022-01-04 03:55:00|2449.77|2448.27|2449.82|2448.32|2449.83|2448.33|2449.73|2448.23|0
1641268510000|2022-01-04 03:55:10|2449.78|2448.28|2449.73|2448.23|2449.82|2448.32|2449.73|2448.23|0
1641268520000|2022-01-04 03:55:20|2449.76|2448.26|2449.82|2448.32|2449.82|2448.32|2449.73|2448.23|0
1641268530000|2022-01-04 03:55:30|2449.85|2448.35|2449.94|2448.44|2450.03|2448.53|2449.85|2448.35|0
1641268540000|2022-01-04 03:55:40|2449.95|2448.45|2450.17|2448.67|2450.17|2448.67|2449.95|2448.45|0
1641268550000|2022-01-04 03:55:50|2450.2|2448.7|2450.38|2448.88|2450.38|2448.88|2450.17|2448.67|0
1641268560000|2022-01-04 03:56:00|2450.31|2448.81|2450.17|2448.67|2450.31|2448.81|2450.17|2448.67|0
1641268570000|2022-01-04 03:56:10|2450.2|2448.7|2450.05|2448.55|2450.26|2448.76|2450.05|2448.55|0
1641268600000|2022-01-04 03:56:40|2450.01|2448.51|2449.94|2448.44|2450.01|2448.51|2449.94|2448.44|0
1641268620000|2022-01-04 03:57:00|2449.95|2448.45|2449.95|2448.45|2450.05|2448.55|2449.95|2448.45|0
1641268630000|2022-01-04 03:57:10|2450.05|2448.55|2450.05|2448.55|2450.05|2448.55|2450.05|2448.55|0
1641268640000|2022-01-04 03:57:20|2450.01|2448.51|2450.05|2448.55|2450.05|2448.55|2449.95|2448.45|0
1641268660000|2022-01-04 03:57:40|2450.01|2448.51|2450.05|2448.55|2450.05|2448.55|2449.95|2448.45|0
1641268670000|2022-01-04 03:57:50|2450.01|2448.51|2450.06|2448.56|2450.06|2448.56|2449.95|2448.45|0
1641268680000|2022-01-04 03:58:00|2450.05|2448.55|2450.18|2448.68|2450.18|2448.68|2450.05|2448.55|0
1641268690000|2022-01-04 03:58:10|2450.17|2448.67|2450.18|2448.68|2450.18|2448.68|2450.17|2448.67|0
1641268700000|2022-01-04 03:58:20|2450.17|2448.67|2450.06|2448.56|2450.17|2448.67|2450.05|2448.55|0
1641268710000|2022-01-04 03:58:30|2450.1|2448.6|2450.06|2448.56|2450.18|2448.68|2450.06|2448.56|0
1641268720000|2022-01-04 03:58:40|2450.03|2448.53|2450.06|2448.56|2450.06|2448.56|2449.95|2448.45|0
1641268730000|2022-01-04 03:58:50|2450.1|2448.6|2450.18|2448.68|2450.18|2448.68|2450.1|2448.6|0
1641268740000|2022-01-04 03:59:00|2450.22|2448.72|2450.27|2448.77|2450.27|2448.77|2450.18|2448.68|0
1641268760000|2022-01-04 03:59:20|2450.29|2448.79|2450.29|2448.79|2450.29|2448.79|2450.29|2448.79|0
1641268770000|2022-01-04 03:59:30|2450.28|2448.78|2450.29|2448.79|2450.29|2448.79|2450.28|2448.78|0
1641268780000|2022-01-04 03:59:40|2450.27|2448.77|2450.18|2448.68|2450.27|2448.77|2450.18|2448.68|0
1641268790000|2022-01-04 03:59:50|2450.22|2448.72|2450.27|2448.77|2450.27|2448.77|2450.22|2448.72|0
1641268800000|2022-01-04 04:00:00|2450.31|2448.81|2450.27|2448.77|2450.4|2448.9|2450.18|2448.68|0
1641268810000|2022-01-04 04:00:10|2450.29|2448.79|2450.27|2448.77|2450.29|2448.79|2450.27|2448.77|0
1641268820000|2022-01-04 04:00:20|2450.24|2448.74|2450.18|2448.68|2450.24|2448.74|2450.18|2448.68|0
1641268840000|2022-01-04 04:00:40|2450.22|2448.72|2450.27|2448.77|2450.27|2448.77|2450.22|2448.72|0
1641268860000|2022-01-04 04:01:00|2450.31|2448.81|2450.27|2448.77|2450.4|2448.9|2450.27|2448.77|0
1641268910000|2022-01-04 04:01:50|2450.29|2448.79|2450.29|2448.79|2450.29|2448.79|2450.29|2448.79|0
1641268920000|2022-01-04 04:02:00|2450.32|2448.82|2450.2|2448.7|2450.41|2448.91|2450.18|2448.68|0
1641268930000|2022-01-04 04:02:10|2450.29|2448.79|2450.29|2448.79|2450.29|2448.79|2450.29|2448.79|0
1641268990000|2022-01-04 04:03:10|2450.3|2448.8|2450.42|2448.92|2450.42|2448.92|2450.3|2448.8|0
1641269000000|2022-01-04 04:03:20|2450.39|2448.89|2450.42|2448.92|2450.42|2448.92|2450.3|2448.8|0
1641269030000|2022-01-04 04:03:50|2450.39|2448.89|2450.3|2448.8|2450.42|2448.92|2450.3|2448.8|0
1641269040000|2022-01-04 04:04:00|2450.29|2448.79|2450.29|2448.79|2450.3|2448.8|2450.2|2448.7|0
1641269080000|2022-01-04 04:04:40|2450.25|2448.75|2450.2|2448.7|2450.25|2448.75|2450.2|2448.7|0
1641269090000|2022-01-04 04:04:50|2450.23|2448.73|2450.06|2448.56|2450.29|2448.79|2450.06|2448.56|0
1641269100000|2022-01-04 04:05:00|2450.1|2448.6|2450.06|2448.56|2450.2|2448.7|2450.06|2448.56|0
1641269110000|2022-01-04 04:05:10|2450.03|2448.53|2449.97|2448.47|2450.03|2448.53|2449.97|2448.47|0
1641269120000|2022-01-04 04:05:20|2450.04|2448.54|2450.18|2448.68|2450.18|2448.68|2450.04|2448.54|0
1641269130000|2022-01-04 04:05:30|2450.15|2448.65|2449.97|2448.47|2450.15|2448.65|2449.97|2448.47|0
1641269140000|2022-01-04 04:05:40|2450|2448.5|2449.97|2448.47|2450.06|2448.56|2449.97|2448.47|0
1641269150000|2022-01-04 04:05:50|2450|2448.5|2449.97|2448.47|2450.06|2448.56|2449.97|2448.47|0
1641269160000|2022-01-04 04:06:00|2450|2448.5|2449.97|2448.47|2450.06|2448.56|2449.97|2448.47|0
1641269170000|2022-01-04 04:06:10|2449.95|2448.45|2449.83|2448.33|2449.95|2448.45|2449.83|2448.33|0
1641269180000|2022-01-04 04:06:20|2449.8|2448.3|2449.74|2448.24|2449.8|2448.3|2449.74|2448.24|0
1641269200000|2022-01-04 04:06:40|2449.78|2448.28|2449.83|2448.33|2449.83|2448.33|2449.74|2448.24|0
1641269240000|2022-01-04 04:07:20|2449.87|2448.37|2449.95|2448.45|2449.95|2448.45|2449.87|2448.37|0
1641269270000|2022-01-04 04:07:50|2449.97|2448.47|2449.97|2448.47|2449.97|2448.47|2449.97|2448.47|0
1641269280000|2022-01-04 04:08:00|2450|2448.5|2450.06|2448.56|2450.06|2448.56|2450|2448.5|0
1641269290000|2022-01-04 04:08:10|2450.03|2448.53|2449.97|2448.47|2450.06|2448.56|2449.97|2448.47|0
1641269300000|2022-01-04 04:08:20|2450|2448.5|2449.97|2448.47|2450.06|2448.56|2449.97|2448.47|0
1641269320000|2022-01-04 04:08:40|2450|2448.5|2449.85|2448.35|2450.06|2448.56|2449.85|2448.35|0
1641269330000|2022-01-04 04:08:50|2449.88|2448.38|2449.97|2448.47|2449.97|2448.47|2449.88|2448.38|0
1641269350000|2022-01-04 04:09:10|2450|2448.5|2450.2|2448.7|2450.2|2448.7|2450|2448.5|0
1641269390000|2022-01-04 04:09:50|2450.21|2448.71|2450.21|2448.71|2450.21|2448.71|2450.21|2448.71|0
1641269410000|2022-01-04 04:10:10|2450.2|2448.7|2450.2|2448.7|2450.2|2448.7|2450.2|2448.7|0
1641269420000|2022-01-04 04:10:20|2450.21|2448.71|2450.21|2448.71|2450.3|2448.8|2450.21|2448.71|0
1641269440000|2022-01-04 04:10:40|2450.2|2448.7|2450.2|2448.7|2450.2|2448.7|2450.2|2448.7|0
1641269470000|2022-01-04 04:11:10|2450.23|2448.73|2450.29|2448.79|2450.29|2448.79|2450.23|2448.73|0
1641269480000|2022-01-04 04:11:20|2450.25|2448.75|2450.2|2448.7|2450.25|2448.75|2450.2|2448.7|0
1641269490000|2022-01-04 04:11:30|2450.23|2448.73|2450.2|2448.7|2450.29|2448.79|2450.2|2448.7|0
1641269500000|2022-01-04 04:11:40|2450.23|2448.73|2450.29|2448.79|2450.29|2448.79|2450.2|2448.7|0
1641269550000|2022-01-04 04:12:30|2450.3|2448.8|2450.3|2448.8|2450.3|2448.8|2450.3|2448.8|0
1641269600000|2022-01-04 04:13:20|2450.34|2448.84|2450.3|2448.8|2450.42|2448.92|2450.3|2448.8|0
1641269700000|2022-01-04 04:15:00|2450.21|2448.71|2450.21|2448.71|2450.3|2448.8|2450.2|2448.7|0
1641269720000|2022-01-04 04:15:20|2450.3|2448.8|2450.21|2448.71|2450.3|2448.8|2450.21|2448.71|0
1641269730000|2022-01-04 04:15:30|2450.25|2448.75|2450.3|2448.8|2450.3|2448.8|2450.25|2448.75|0
1641269760000|2022-01-04 04:16:00|2450.34|2448.84|2450.42|2448.92|2450.42|2448.92|2450.34|2448.84|0
1641269770000|2022-01-04 04:16:10|2450.39|2448.89|2450.3|2448.8|2450.39|2448.89|2450.3|2448.8|0
1641269780000|2022-01-04 04:16:20|2450.29|2448.79|2450.3|2448.8|2450.3|2448.8|2450.29|2448.79|0
1641269790000|2022-01-04 04:16:30|2450.29|2448.79|2450.21|2448.71|2450.29|2448.79|2450.2|2448.7|0
1641269800000|2022-01-04 04:16:40|2450.2|2448.7|2450.21|2448.71|2450.21|2448.71|2450.2|2448.7|0
1641269810000|2022-01-04 04:16:50|2450.25|2448.75|2450.2|2448.7|2450.3|2448.8|2450.2|2448.7|0
1641269820000|2022-01-04 04:17:00|2450.16|2448.66|2450.21|2448.71|2450.21|2448.71|2450.08|2448.58|0
1641269840000|2022-01-04 04:17:20|2450.25|2448.75|2450.3|2448.8|2450.3|2448.8|2450.21|2448.71|0
1641269910000|2022-01-04 04:18:30|2450.27|2448.77|2450.21|2448.71|2450.27|2448.77|2450.21|2448.71|0
1641269930000|2022-01-04 04:18:50|2450.25|2448.75|2450.21|2448.71|2450.3|2448.8|2450.21|2448.71|0
1641269940000|2022-01-04 04:19:00|2450.28|2448.78|2450.42|2448.92|2450.42|2448.92|2450.28|2448.78|0
1641269950000|2022-01-04 04:19:10|2450.43|2448.93|2450.5|2449|2450.53|2449.03|2450.42|2448.92|0
1641269960000|2022-01-04 04:19:20|2450.44|2448.94|2450.44|2448.94|2450.44|2448.94|2450.44|2448.94|0
1641269970000|2022-01-04 04:19:30|2450.47|2448.97|2450.45|2448.95|2450.55|2449.05|2450.45|2448.95|0
1641269980000|2022-01-04 04:19:40|2450.52|2449.02|2450.67|2449.17|2450.67|2449.17|2450.52|2449.02|0
1641269990000|2022-01-04 04:19:50|2450.63|2449.13|2450.45|2448.95|2450.63|2449.13|2450.45|2448.95|0
1641270000000|2022-01-04 04:20:00|2450.42|2448.92|2450.33|2448.83|2450.45|2448.95|2450.33|2448.83|0
1641270030000|2022-01-04 04:20:30|2450.37|2448.87|2450.45|2448.95|2450.45|2448.95|2450.37|2448.87|0
1641270050000|2022-01-04 04:20:50|2450.49|2448.99|2451.16|2449.66|2451.16|2449.66|2450.47|2448.97|0
1641270060000|2022-01-04 04:21:00|2451.13|2449.63|2451.04|2449.54|2451.13|2449.63|2451.04|2449.54|0
1641270070000|2022-01-04 04:21:10|2451.08|2449.58|2451.04|2449.54|2451.16|2449.66|2451.04|2449.54|0
1641270090000|2022-01-04 04:21:30|2451.01|2449.51|2450.94|2449.44|2451.01|2449.51|2450.94|2449.44|0
1641270120000|2022-01-04 04:22:00|2450.9|2449.4|2450.8|2449.3|2450.9|2449.4|2450.8|2449.3|0
1641270140000|2022-01-04 04:22:20|2450.77|2449.27|2450.71|2449.21|2450.77|2449.27|2450.71|2449.21|0
1641270170000|2022-01-04 04:22:50|2450.72|2449.22|2450.72|2449.22|2450.72|2449.22|2450.72|2449.22|0
1641270180000|2022-01-04 04:23:00|2450.76|2449.26|2450.82|2449.32|2450.94|2449.44|2450.76|2449.26|0
1641270190000|2022-01-04 04:23:10|2450.78|2449.28|2450.82|2449.32|2450.94|2449.44|2450.72|2449.22|0
1641270200000|2022-01-04 04:23:20|2450.85|2449.35|2450.82|2449.32|2450.94|2449.44|2450.82|2449.32|0
1641270210000|2022-01-04 04:23:30|2450.85|2449.35|2450.94|2449.44|2450.95|2449.45|2450.82|2449.32|0
1641270250000|2022-01-04 04:24:10|2450.95|2449.45|2450.95|2449.45|2450.95|2449.45|2450.95|2449.45|0
1641270260000|2022-01-04 04:24:20|2450.98|2449.48|2451.19|2449.69|2451.19|2449.69|2450.98|2449.48|0
1641270270000|2022-01-04 04:24:30|2451.21|2449.71|2451.21|2449.71|2451.21|2449.71|2451.21|2449.71|0
1641270290000|2022-01-04 04:24:50|2451.22|2449.72|2451.22|2449.72|2451.22|2449.72|2451.22|2449.72|0
1641270300000|2022-01-04 04:25:00|2451.26|2449.76|2451.21|2449.71|2451.44|2449.94|2451.21|2449.71|0
1641270310000|2022-01-04 04:25:10|2451.2|2449.7|2450.84|2449.34|2451.2|2449.7|2450.75|2449.25|0
1641270320000|2022-01-04 04:25:20|2450.81|2449.31|2450.84|2449.34|2450.84|2449.34|2450.75|2449.25|0
1641270330000|2022-01-04 04:25:30|2450.88|2449.38|2450.75|2449.25|2450.98|2449.48|2450.75|2449.25|0
1641270340000|2022-01-04 04:25:40|2450.79|2449.29|2450.98|2449.48|2450.98|2449.48|2450.79|2449.29|0
1641270350000|2022-01-04 04:25:50|2451.02|2449.52|2450.99|2449.49|2451.07|2449.57|2450.99|2449.49|0
1641270360000|2022-01-04 04:26:00|2450.98|2449.48|2451.21|2449.71|2451.21|2449.71|2450.98|2449.48|0
1641270370000|2022-01-04 04:26:10|2451.24|2449.74|2451.33|2449.83|2451.45|2449.95|2451.22|2449.72|0
1641270380000|2022-01-04 04:26:20|2451.36|2449.86|2451.24|2449.74|2451.45|2449.95|2451.24|2449.74|0
1641270390000|2022-01-04 04:26:30|2451.22|2449.72|2451.22|2449.72|2451.24|2449.74|2451.21|2449.71|0
1641270410000|2022-01-04 04:26:50|2451.21|2449.71|2451.22|2449.72|2451.22|2449.72|2451.21|2449.71|0
1641270440000|2022-01-04 04:27:20|2451.26|2449.76|2451.22|2449.72|2451.31|2449.81|2451.22|2449.72|0
1641270450000|2022-01-04 04:27:30|2451.21|2449.71|2451.22|2449.72|2451.22|2449.72|2451.21|2449.71|0
1641270460000|2022-01-04 04:27:40|2451.21|2449.71|2451.01|2449.51|2451.21|2449.71|2450.99|2449.49|0
1641270470000|2022-01-04 04:27:50|2451|2449.5|2451.01|2449.51|2451.01|2449.51|2451|2449.5|0
1641270480000|2022-01-04 04:28:00|2451.08|2449.58|2450.99|2449.49|2451.22|2449.72|2450.99|2449.49|0
1641270490000|2022-01-04 04:28:10|2451|2449.5|2451|2449.5|2451|2449.5|2451|2449.5|0
1641270500000|2022-01-04 04:28:20|2451.01|2449.51|2451.22|2449.72|2451.22|2449.72|2451.01|2449.51|0
1641270510000|2022-01-04 04:28:30|2451.19|2449.69|2451.1|2449.6|2451.19|2449.69|2451.1|2449.6|0
1641270530000|2022-01-04 04:28:50|2451.07|2449.57|2451.01|2449.51|2451.07|2449.57|2451.01|2449.51|0
1641270540000|2022-01-04 04:29:00|2451.04|2449.54|2450.99|2449.49|2451.22|2449.72|2450.99|2449.49|0
1641270550000|2022-01-04 04:29:10|2451|2449.5|2451|2449.5|2451.01|2449.51|2450.99|2449.49|0
1641270560000|2022-01-04 04:29:20|2450.99|2449.49|2451.01|2449.51|2451.01|2449.51|2450.99|2449.49|0
1641270570000|2022-01-04 04:29:30|2451|2449.5|2451.01|2449.51|2451.01|2449.51|2450.99|2449.49|0
1641270580000|2022-01-04 04:29:40|2450.99|2449.49|2451.22|2449.72|2451.22|2449.72|2450.99|2449.49|0
1641270590000|2022-01-04 04:29:50|2451.23|2449.73|2451.23|2449.73|2451.23|2449.73|2451.23|2449.73|0
1641270600000|2022-01-04 04:30:00|2451.22|2449.72|2451.22|2449.72|2451.23|2449.73|2451.22|2449.72|0
1641270610000|2022-01-04 04:30:10|2451.26|2449.76|2451.31|2449.81|2451.33|2449.83|2451.22|2449.72|0
1641270620000|2022-01-04 04:30:20|2451.28|2449.78|2451.45|2449.95|2451.45|2449.95|2451.22|2449.72|0
1641270650000|2022-01-04 04:30:50|2451.46|2449.96|2451.46|2449.96|2451.46|2449.96|2451.46|2449.96|0
1641270670000|2022-01-04 04:31:10|2451.45|2449.95|2451.45|2449.95|2451.46|2449.96|2451.45|2449.95|0
1641270730000|2022-01-04 04:32:10|2451.46|2449.96|2451.45|2449.95|2451.46|2449.96|2451.45|2449.95|0
1641270810000|2022-01-04 04:33:30|2451.44|2449.94|2451.44|2449.94|2451.44|2449.94|2451.44|2449.94|0
1641270870000|2022-01-04 04:34:30|2451.45|2449.95|2451.45|2449.95|2451.45|2449.95|2451.45|2449.95|0
1641270880000|2022-01-04 04:34:40|2451.44|2449.94|2451.44|2449.94|2451.44|2449.94|2451.44|2449.94|0
1641270940000|2022-01-04 04:35:40|2451.45|2449.95|2451.45|2449.95|2451.45|2449.95|2451.45|2449.95|0
1641270950000|2022-01-04 04:35:50|2451.44|2449.94|2451.45|2449.95|2451.45|2449.95|2451.44|2449.94|0
1641271050000|2022-01-04 04:37:30|2451.44|2449.94|2451.44|2449.94|2451.44|2449.94|2451.44|2449.94|0
1641271060000|2022-01-04 04:37:40|2451.45|2449.95|2451.45|2449.95|2451.45|2449.95|2451.45|2449.95|0
1641271070000|2022-01-04 04:37:50|2451.44|2449.94|2451.45|2449.95|2451.45|2449.95|2451.44|2449.94|0
1641271080000|2022-01-04 04:38:00|2451.44|2449.94|2451.44|2449.94|2451.44|2449.94|2451.44|2449.94|0
1641271090000|2022-01-04 04:38:10|2451.45|2449.95|2451.44|2449.94|2451.45|2449.95|2451.44|2449.94|0
1641271160000|2022-01-04 04:39:20|2451.43|2449.93|2451.44|2449.94|2451.44|2449.94|2451.42|2449.92|0
1641271200000|2022-01-04 04:40:00|2451.42|2449.92|2451.44|2449.94|2451.44|2449.94|2451.42|2449.92|0
1641271210000|2022-01-04 04:40:10|2451.43|2449.93|2451.42|2449.92|2451.43|2449.93|2451.42|2449.92|0
1641271220000|2022-01-04 04:40:20|2451.43|2449.93|2451.42|2449.92|2451.43|2449.93|2451.42|2449.92|0
1641271230000|2022-01-04 04:40:30|2451.43|2449.93|2451.44|2449.94|2451.44|2449.94|2451.43|2449.93|0
1641271250000|2022-01-04 04:40:50|2451.42|2449.92|2451.43|2449.93|2451.43|2449.93|2451.42|2449.92|0
1641271260000|2022-01-04 04:41:00|2451.42|2449.92|2451.44|2449.94|2451.44|2449.94|2451.42|2449.92|0
1641271270000|2022-01-04 04:41:10|2451.42|2449.92|2451.65|2450.15|2451.65|2450.15|2451.42|2449.92|0
1641271280000|2022-01-04 04:41:20|2451.68|2450.18|2451.63|2450.13|2451.74|2450.24|2451.63|2450.13|0
1641271290000|2022-01-04 04:41:30|2451.67|2450.17|2451.73|2450.23|2451.73|2450.23|2451.67|2450.17|0
1641271300000|2022-01-04 04:41:40|2451.69|2450.19|2451.73|2450.23|2451.73|2450.23|2451.63|2450.13|0
1641271320000|2022-01-04 04:42:00|2451.76|2450.26|2451.66|2450.16|2451.86|2450.36|2451.65|2450.15|0
1641271330000|2022-01-04 04:42:10|2451.65|2450.15|2451.77|2450.27|2451.77|2450.27|2451.65|2450.15|0
1641271350000|2022-01-04 04:42:30|2451.74|2450.24|2451.91|2450.41|2451.91|2450.41|2451.68|2450.18|0
1641271360000|2022-01-04 04:42:40|2451.87|2450.37|2451.79|2450.29|2451.87|2450.37|2451.79|2450.29|0
1641271370000|2022-01-04 04:42:50|2451.82|2450.32|2451.91|2450.41|2451.91|2450.41|2451.82|2450.32|0
1641271380000|2022-01-04 04:43:00|2451.87|2450.37|2451.91|2450.41|2451.91|2450.41|2451.79|2450.29|0
1641271390000|2022-01-04 04:43:10|2451.87|2450.37|2451.77|2450.27|2451.91|2450.41|2451.77|2450.27|0
1641271400000|2022-01-04 04:43:20|2451.81|2450.31|2451.77|2450.27|2451.89|2450.39|2451.77|2450.27|0
1641271410000|2022-01-04 04:43:30|2451.74|2450.24|2451.77|2450.27|2451.77|2450.27|2451.68|2450.18|0
1641271430000|2022-01-04 04:43:50|2451.74|2450.24|2451.77|2450.27|2451.77|2450.27|2451.68|2450.18|0
1641271440000|2022-01-04 04:44:00|2451.81|2450.31|2451.89|2450.39|2451.89|2450.39|2451.81|2450.31|0
1641271460000|2022-01-04 04:44:20|2451.77|2450.27|2451.77|2450.27|2451.77|2450.27|2451.77|2450.27|0
1641271470000|2022-01-04 04:44:30|2451.81|2450.31|2451.89|2450.39|2451.89|2450.39|2451.81|2450.31|0
1641271500000|2022-01-04 04:45:00|2451.91|2450.41|2451.89|2450.39|2452|2450.5|2451.77|2450.27|0
1641271510000|2022-01-04 04:45:10|2451.91|2450.41|2451.91|2450.41|2451.91|2450.41|2451.91|2450.41|0
1641271520000|2022-01-04 04:45:20|2451.94|2450.44|2451.91|2450.41|2452.01|2450.51|2451.91|2450.41|0
1641271530000|2022-01-04 04:45:30|2451.95|2450.45|2452.13|2450.63|2452.13|2450.63|2451.95|2450.45|0
1641271560000|2022-01-04 04:46:00|2452.12|2450.62|2452.13|2450.63|2452.23|2450.73|2452.12|2450.62|0
1641271570000|2022-01-04 04:46:10|2452.12|2450.62|2452.12|2450.62|2452.12|2450.62|2452.12|2450.62|0
1641271580000|2022-01-04 04:46:20|2452.13|2450.63|2452.13|2450.63|2452.13|2450.63|2452.13|2450.63|0
1641271620000|2022-01-04 04:47:00|2452.17|2450.67|2452.23|2450.73|2452.23|2450.73|2452.17|2450.67|0
1641271630000|2022-01-04 04:47:10|2452.26|2450.76|2452.35|2450.85|2452.35|2450.85|2452.26|2450.76|0
1641271640000|2022-01-04 04:47:20|2452.31|2450.81|2452.36|2450.86|2452.36|2450.86|2452.23|2450.73|0
1641271690000|2022-01-04 04:48:10|2452.35|2450.85|2452.13|2450.63|2452.35|2450.85|2452.13|2450.63|0
1641271700000|2022-01-04 04:48:20|2452.21|2450.71|2452.35|2450.85|2452.35|2450.85|2452.21|2450.71|0
1641271720000|2022-01-04 04:48:40|2452.31|2450.81|2452.23|2450.73|2452.31|2450.81|2452.23|2450.73|0
1641271750000|2022-01-04 04:49:10|2452.26|2450.76|2452.36|2450.86|2452.36|2450.86|2452.26|2450.76|0
1641271760000|2022-01-04 04:49:20|2452.35|2450.85|2452.35|2450.85|2452.36|2450.86|2452.35|2450.85|0
1641271770000|2022-01-04 04:49:30|2452.31|2450.81|2452.23|2450.73|2452.35|2450.85|2452.23|2450.73|0
1641271790000|2022-01-04 04:49:50|2452.26|2450.76|2452.23|2450.73|2452.35|2450.85|2452.23|2450.73|0
1641271800000|2022-01-04 04:50:00|2452.26|2450.76|2452.23|2450.73|2452.35|2450.85|2452.23|2450.73|0
1641271810000|2022-01-04 04:50:10|2452.26|2450.76|2452.35|2450.85|2452.35|2450.85|2452.23|2450.73|0
1641271830000|2022-01-04 04:50:30|2452.36|2450.86|2452.36|2450.86|2452.36|2450.86|2452.36|2450.86|0
1641271840000|2022-01-04 04:50:40|2452.35|2450.85|2452.35|2450.85|2452.35|2450.85|2452.35|2450.85|0
1641271860000|2022-01-04 04:51:00|2452.36|2450.86|2452.46|2450.96|2452.46|2450.96|2452.36|2450.86|0
1641271880000|2022-01-04 04:51:20|2452.42|2450.92|2452.36|2450.86|2452.46|2450.96|2452.36|2450.86|0
1641271900000|2022-01-04 04:51:40|2452.4|2450.9|2452.36|2450.86|2452.46|2450.96|2452.36|2450.86|0
1641271920000|2022-01-04 04:52:00|2452.37|2450.87|2452.36|2450.86|2452.37|2450.87|2452.36|2450.86|0
1641271930000|2022-01-04 04:52:10|2452.37|2450.87|2452.36|2450.86|2452.38|2450.88|2452.36|2450.86|0
1641271940000|2022-01-04 04:52:20|2452.38|2450.88|2452.38|2450.88|2452.38|2450.88|2452.37|2450.87|0
1641271960000|2022-01-04 04:52:40|2452.45|2450.95|2452.59|2451.09|2452.59|2451.09|2452.45|2450.95|0
1641271970000|2022-01-04 04:52:50|2452.52|2451.02|2452.47|2450.97|2452.52|2451.02|2452.38|2450.88|0
1641272040000|2022-01-04 04:54:00|2452.43|2450.93|2452.48|2450.98|2452.48|2450.98|2452.38|2450.88|0
1641272060000|2022-01-04 04:54:20|2452.52|2451.02|2452.63|2451.13|2452.73|2451.23|2452.52|2451.02|0
1641272080000|2022-01-04 04:54:40|2452.67|2451.17|2452.63|2451.13|2452.73|2451.23|2452.63|2451.13|0
1641272090000|2022-01-04 04:54:50|2452.67|2451.17|2452.63|2451.13|2452.73|2451.23|2452.63|2451.13|0
1641272100000|2022-01-04 04:55:00|2452.67|2451.17|2452.63|2451.13|2452.73|2451.23|2452.63|2451.13|0
1641272130000|2022-01-04 04:55:30|2452.62|2451.12|2452.62|2451.12|2452.62|2451.12|2452.62|2451.12|0
1641272170000|2022-01-04 04:56:10|2452.6|2451.1|2452.62|2451.12|2452.62|2451.12|2452.6|2451.1|0
1641272180000|2022-01-04 04:56:20|2452.61|2451.11|2452.62|2451.12|2452.62|2451.12|2452.6|2451.1|0
1641272230000|2022-01-04 04:57:10|2452.65|2451.15|2452.71|2451.21|2452.71|2451.21|2452.62|2451.12|0
1641272240000|2022-01-04 04:57:20|2452.68|2451.18|2452.62|2451.12|2452.68|2451.18|2452.62|2451.12|0
1641272290000|2022-01-04 04:58:10|2452.58|2451.08|2452.5|2451|2452.58|2451.08|2452.5|2451|0
1641272310000|2022-01-04 04:58:30|2452.53|2451.03|2452.62|2451.12|2452.62|2451.12|2452.53|2451.03|0
1641272320000|2022-01-04 04:58:40|2452.58|2451.08|2452.5|2451|2452.58|2451.08|2452.5|2451|0
1641272360000|2022-01-04 04:59:20|2452.49|2450.99|2452.48|2450.98|2452.5|2451|2452.48|2450.98|0
1641272390000|2022-01-04 04:59:50|2452.49|2450.99|2452.6|2451.1|2452.6|2451.1|2452.48|2450.98|0
1641272400000|2022-01-04 05:00:00|2452.61|2451.11|2452.62|2451.12|2452.71|2451.21|2452.61|2451.11|0
1641272410000|2022-01-04 05:00:10|2452.65|2451.15|2452.71|2451.21|2452.71|2451.21|2452.62|2451.12|0
1641272430000|2022-01-04 05:00:30|2452.75|2451.25|2452.83|2451.33|2452.85|2451.35|2452.75|2451.25|0
1641272440000|2022-01-04 05:00:40|2452.84|2451.34|2452.94|2451.44|2452.94|2451.44|2452.83|2451.33|0
1641272450000|2022-01-04 05:00:50|2452.97|2451.47|2452.95|2451.45|2453.07|2451.57|2452.94|2451.44|0
1641272460000|2022-01-04 05:01:00|2452.99|2451.49|2453.07|2451.57|2453.07|2451.57|2452.99|2451.49|0
1641272470000|2022-01-04 05:01:10|2453|2451.5|2452.85|2451.35|2453|2451.5|2452.85|2451.35|0
1641272480000|2022-01-04 05:01:20|2452.79|2451.29|2452.79|2451.29|2452.89|2451.39|2452.79|2451.29|0
1641272490000|2022-01-04 05:01:30|2452.82|2451.32|2452.79|2451.29|2452.88|2451.38|2452.79|2451.29|0
1641272510000|2022-01-04 05:01:50|2452.77|2451.27|2452.79|2451.29|2452.79|2451.29|2452.77|2451.27|0
1641272520000|2022-01-04 05:02:00|2452.82|2451.32|2452.79|2451.29|2452.88|2451.38|2452.79|2451.29|0
1641272530000|2022-01-04 05:02:10|2452.75|2451.25|2452.65|2451.15|2452.75|2451.25|2452.65|2451.15|0
1641272540000|2022-01-04 05:02:20|2452.66|2451.16|2452.56|2451.06|2452.66|2451.16|2452.56|2451.06|0
1641272550000|2022-01-04 05:02:30|2452.59|2451.09|2452.56|2451.06|2452.67|2451.17|2452.56|2451.06|0
1641272560000|2022-01-04 05:02:40|2452.59|2451.09|2452.56|2451.06|2452.65|2451.15|2452.56|2451.06|0
1641272570000|2022-01-04 05:02:50|2452.59|2451.09|2452.56|2451.06|2452.65|2451.15|2452.56|2451.06|0
1641272580000|2022-01-04 05:03:00|2452.59|2451.09|2452.54|2451.04|2452.65|2451.15|2452.54|2451.04|0
1641272590000|2022-01-04 05:03:10|2452.47|2450.97|2452.33|2450.83|2452.47|2450.97|2452.33|2450.83|0
1641272620000|2022-01-04 05:03:40|2452.37|2450.87|2452.56|2451.06|2452.56|2451.06|2452.37|2450.87|0
1641272630000|2022-01-04 05:03:50|2452.54|2451.04|2452.54|2451.04|2452.54|2451.04|2452.54|2451.04|0
1641272660000|2022-01-04 05:04:20|2452.55|2451.05|2452.55|2451.05|2452.55|2451.05|2452.54|2451.04|0
1641272670000|2022-01-04 05:04:30|2452.54|2451.04|2452.56|2451.06|2452.56|2451.06|2452.54|2451.04|0
1641272690000|2022-01-04 05:04:50|2452.59|2451.09|2452.55|2451.05|2452.65|2451.15|2452.54|2451.04|0
1641272700000|2022-01-04 05:05:00|2452.56|2451.06|2452.35|2450.85|2452.56|2451.06|2452.35|2450.85|0
1641272730000|2022-01-04 05:05:30|2452.42|2450.92|2452.56|2451.06|2452.56|2451.06|2452.42|2450.92|0
1641272740000|2022-01-04 05:05:40|2452.52|2451.02|2452.35|2450.85|2452.52|2451.02|2452.35|2450.85|0
1641272760000|2022-01-04 05:06:00|2452.38|2450.88|2452.35|2450.85|2452.44|2450.94|2452.35|2450.85|0
1641272770000|2022-01-04 05:06:10|2452.38|2450.88|2452.44|2450.94|2452.44|2450.94|2452.38|2450.88|0
1641272780000|2022-01-04 05:06:20|2452.4|2450.9|2452.35|2450.85|2452.45|2450.95|2452.35|2450.85|0
1641272800000|2022-01-04 05:06:40|2452.42|2450.92|2452.57|2451.07|2452.57|2451.07|2452.42|2450.92|0
1641272820000|2022-01-04 05:07:00|2452.5|2451|2452.56|2451.06|2452.56|2451.06|2452.35|2450.85|0
1641272860000|2022-01-04 05:07:40|2452.59|2451.09|2452.65|2451.15|2452.65|2451.15|2452.59|2451.09|0
1641272880000|2022-01-04 05:08:00|2452.69|2451.19|2452.77|2451.27|2452.77|2451.27|2452.69|2451.19|0
1641272890000|2022-01-04 05:08:10|2452.81|2451.31|2452.84|2451.34|2452.88|2451.38|2452.77|2451.27|0
1641272900000|2022-01-04 05:08:20|2452.79|2451.29|2452.65|2451.15|2452.79|2451.29|2452.65|2451.15|0
1641272910000|2022-01-04 05:08:30|2452.62|2451.12|2452.65|2451.15|2452.65|2451.15|2452.56|2451.06|0
1641272920000|2022-01-04 05:08:40|2452.66|2451.16|2452.65|2451.15|2452.66|2451.16|2452.65|2451.15|0
1641272930000|2022-01-04 05:08:50|2452.67|2451.17|2452.65|2451.15|2452.67|2451.17|2452.65|2451.15|0
1641272940000|2022-01-04 05:09:00|2452.69|2451.19|2452.79|2451.29|2452.79|2451.29|2452.69|2451.19|0
1641272950000|2022-01-04 05:09:10|2452.75|2451.25|2452.65|2451.15|2452.78|2451.28|2452.65|2451.15|0
1641272960000|2022-01-04 05:09:20|2452.69|2451.19|2452.78|2451.28|2452.79|2451.29|2452.65|2451.15|0
1641272970000|2022-01-04 05:09:30|2452.79|2451.29|2452.79|2451.29|2452.88|2451.38|2452.79|2451.29|0
1641272980000|2022-01-04 05:09:40|2452.78|2451.28|2452.77|2451.27|2452.79|2451.29|2452.77|2451.27|0
1641272990000|2022-01-04 05:09:50|2452.79|2451.29|2452.79|2451.29|2452.88|2451.38|2452.79|2451.29|0
1641273000000|2022-01-04 05:10:00|2452.82|2451.32|2452.79|2451.29|2452.88|2451.38|2452.79|2451.29|0
1641273010000|2022-01-04 05:10:10|2452.82|2451.32|2452.89|2451.39|2453.01|2451.51|2452.82|2451.32|0
1641273020000|2022-01-04 05:10:20|2452.93|2451.43|2452.89|2451.39|2453.01|2451.51|2452.89|2451.39|0
1641273030000|2022-01-04 05:10:30|2452.86|2451.36|2452.79|2451.29|2452.88|2451.38|2452.79|2451.29|0
1641273040000|2022-01-04 05:10:40|2452.82|2451.32|2452.79|2451.29|2452.88|2451.38|2452.79|2451.29|0
1641273050000|2022-01-04 05:10:50|2452.82|2451.32|2452.88|2451.38|2452.89|2451.39|2452.82|2451.32|0
1641273060000|2022-01-04 05:11:00|2452.89|2451.39|2453.01|2451.51|2453.01|2451.51|2452.89|2451.39|0
1641273090000|2022-01-04 05:11:30|2452.98|2451.48|2452.89|2451.39|2452.98|2451.48|2452.89|2451.39|0
1641273100000|2022-01-04 05:11:40|2452.93|2451.43|2452.8|2451.3|2453.01|2451.51|2452.8|2451.3|0
1641273140000|2022-01-04 05:12:20|2452.84|2451.34|2452.89|2451.39|2452.89|2451.39|2452.84|2451.34|0
1641273150000|2022-01-04 05:12:30|2452.8|2451.3|2452.8|2451.3|2452.8|2451.3|2452.8|2451.3|0
1641273160000|2022-01-04 05:12:40|2452.89|2451.39|2453.01|2451.51|2453.01|2451.51|2452.89|2451.39|0
1641273170000|2022-01-04 05:12:50|2452.98|2451.48|2453.03|2451.53|2453.03|2451.53|2452.89|2451.39|0
1641273180000|2022-01-04 05:13:00|2453.06|2451.56|2453.07|2451.57|2453.16|2451.66|2453.03|2451.53|0
1641273190000|2022-01-04 05:13:10|2453.08|2451.58|2453.3|2451.8|2453.3|2451.8|2453.08|2451.58|0
1641273230000|2022-01-04 05:13:50|2453.37|2451.87|2453.29|2451.79|2453.51|2452.01|2453.29|2451.79|0
1641273240000|2022-01-04 05:14:00|2453.25|2451.75|2453.16|2451.66|2453.25|2451.75|2453.06|2451.56|0
1641273250000|2022-01-04 05:14:10|2453.15|2451.65|2453.17|2451.67|2453.17|2451.67|2453.06|2451.56|0
1641273260000|2022-01-04 05:14:20|2453.29|2451.79|2452.85|2451.35|2453.29|2451.79|2452.85|2451.35|0
1641273270000|2022-01-04 05:14:30|2452.78|2451.28|2452.63|2451.13|2452.78|2451.28|2452.63|2451.13|0
1641273280000|2022-01-04 05:14:40|2452.7|2451.2|2452.85|2451.35|2452.85|2451.35|2452.7|2451.2|0
1641273320000|2022-01-04 05:15:20|2452.89|2451.39|2452.94|2451.44|2452.94|2451.44|2452.85|2451.35|0
1641273330000|2022-01-04 05:15:30|2452.9|2451.4|2452.85|2451.35|2452.9|2451.4|2452.85|2451.35|0
1641273370000|2022-01-04 05:16:10|2452.83|2451.33|2452.62|2451.12|2452.85|2451.35|2452.62|2451.12|0
1641273390000|2022-01-04 05:16:30|2452.58|2451.08|2452.5|2451|2452.58|2451.08|2452.5|2451|0
1641273400000|2022-01-04 05:16:40|2452.46|2450.96|2452.4|2450.9|2452.46|2450.96|2452.4|2450.9|0
1641273410000|2022-01-04 05:16:50|2452.39|2450.89|2452.4|2450.9|2452.4|2450.9|2452.39|2450.89|0
1641273420000|2022-01-04 05:17:00|2452.48|2450.98|2452.5|2451|2452.62|2451.12|2452.4|2450.9|0
1641273430000|2022-01-04 05:17:10|2452.51|2451.01|2452.5|2451|2452.51|2451.01|2452.5|2451|0
1641273440000|2022-01-04 05:17:20|2452.51|2451.01|2452.51|2451.01|2452.51|2451.01|2452.51|2451.01|0
1641273460000|2022-01-04 05:17:40|2452.48|2450.98|2452.42|2450.92|2452.48|2450.98|2452.42|2450.92|0
1641273480000|2022-01-04 05:18:00|2452.51|2451.01|2452.68|2451.18|2452.69|2451.19|2452.43|2450.93|0
1641273500000|2022-01-04 05:18:20|2452.71|2451.21|2452.69|2451.19|2452.78|2451.28|2452.68|2451.18|0
1641273530000|2022-01-04 05:18:50|2452.7|2451.2|2452.69|2451.19|2452.7|2451.2|2452.69|2451.19|0
1641273540000|2022-01-04 05:19:00|2452.7|2451.2|2452.7|2451.2|2452.7|2451.2|2452.7|2451.2|0
1641273550000|2022-01-04 05:19:10|2452.69|2451.19|2452.69|2451.19|2452.69|2451.19|2452.69|2451.19|0
1641273580000|2022-01-04 05:19:40|2452.62|2451.12|2452.48|2450.98|2452.62|2451.12|2452.48|2450.98|0
1641273590000|2022-01-04 05:19:50|2452.51|2451.01|2452.58|2451.08|2452.7|2451.2|2452.51|2451.01|0
1641273600000|2022-01-04 05:20:00|2452.57|2451.07|2452.57|2451.07|2452.7|2451.2|2452.57|2451.07|0
1641273610000|2022-01-04 05:20:10|2452.6|2451.1|2452.57|2451.07|2452.69|2451.19|2452.57|2451.07|0
1641273620000|2022-01-04 05:20:20|2452.53|2451.03|2452.69|2451.19|2452.7|2451.2|2452.48|2450.98|0
1641273630000|2022-01-04 05:20:30|2452.65|2451.15|2452.48|2450.98|2452.65|2451.15|2452.48|2450.98|0
1641273650000|2022-01-04 05:20:50|2452.55|2451.05|2452.7|2451.2|2452.7|2451.2|2452.55|2451.05|0
1641273660000|2022-01-04 05:21:00|2452.69|2451.19|2452.69|2451.19|2452.69|2451.19|2452.69|2451.19|0
1641273670000|2022-01-04 05:21:10|2452.7|2451.2|2452.69|2451.19|2452.7|2451.2|2452.69|2451.19|0
1641273690000|2022-01-04 05:21:30|2452.67|2451.17|2452.67|2451.17|2452.67|2451.17|2452.67|2451.17|0
1641273820000|2022-01-04 05:23:40|2452.63|2451.13|2452.55|2451.05|2452.63|2451.13|2452.55|2451.05|0
1641273860000|2022-01-04 05:24:20|2452.58|2451.08|2452.68|2451.18|2452.68|2451.18|2452.58|2451.08|0
1641273870000|2022-01-04 05:24:30|2452.72|2451.22|2452.78|2451.28|2452.9|2451.4|2452.72|2451.22|0
1641273890000|2022-01-04 05:24:50|2452.79|2451.29|2452.79|2451.29|2452.79|2451.29|2452.79|2451.29|0
1641273900000|2022-01-04 05:25:00|2452.78|2451.28|2452.68|2451.18|2452.78|2451.28|2452.68|2451.18|0
1641273910000|2022-01-04 05:25:10|2452.67|2451.17|2452.67|2451.17|2452.67|2451.17|2452.55|2451.05|0
1641273940000|2022-01-04 05:25:40|2452.63|2451.13|2452.67|2451.17|2452.67|2451.17|2452.53|2451.03|0
1641273950000|2022-01-04 05:25:50|2452.66|2451.16|2452.66|2451.16|2452.66|2451.16|2452.53|2451.03|0
1641273960000|2022-01-04 05:26:00|2452.67|2451.17|2452.53|2451.03|2452.67|2451.17|2452.53|2451.03|0
1641273970000|2022-01-04 05:26:10|2452.5|2451|2452.44|2450.94|2452.5|2451|2452.44|2450.94|0
1641273980000|2022-01-04 05:26:20|2452.48|2450.98|2452.53|2451.03|2452.53|2451.03|2452.44|2450.94|0
1641273990000|2022-01-04 05:26:30|2452.5|2451|2452.53|2451.03|2452.53|2451.03|2452.44|2450.94|0
1641274000000|2022-01-04 05:26:40|2452.55|2451.05|2452.53|2451.03|2452.55|2451.05|2452.53|2451.03|0
1641274010000|2022-01-04 05:26:50|2452.5|2451|2452.53|2451.03|2452.53|2451.03|2452.44|2450.94|0
1641274020000|2022-01-04 05:27:00|2452.44|2450.94|2452.53|2451.03|2452.53|2451.03|2452.44|2450.94|0
1641274030000|2022-01-04 05:27:10|2452.5|2451|2452.53|2451.03|2452.53|2451.03|2452.44|2450.94|0
1641274060000|2022-01-04 05:27:40|2452.5|2451|2452.44|2450.94|2452.5|2451|2452.44|2450.94|0
1641274070000|2022-01-04 05:27:50|2452.48|2450.98|2452.53|2451.03|2452.66|2451.16|2452.44|2450.94|0
1641274090000|2022-01-04 05:28:10|2452.5|2451|2452.44|2450.94|2452.5|2451|2452.44|2450.94|0
1641274100000|2022-01-04 05:28:20|2452.48|2450.98|2452.53|2451.03|2452.53|2451.03|2452.44|2450.94|0
1641274110000|2022-01-04 05:28:30|2452.55|2451.05|2452.88|2451.38|2452.89|2451.39|2452.55|2451.05|0
1641274140000|2022-01-04 05:29:00|2452.92|2451.42|2452.99|2451.49|2452.99|2451.49|2452.9|2451.4|0
1641274150000|2022-01-04 05:29:10|2452.95|2451.45|2452.88|2451.38|2452.99|2451.49|2452.88|2451.38|0
1641274160000|2022-01-04 05:29:20|2452.92|2451.42|2452.98|2451.48|2452.98|2451.48|2452.88|2451.38|0
1641274170000|2022-01-04 05:29:30|2452.99|2451.49|2453.11|2451.61|2453.11|2451.61|2452.9|2451.4|0
1641274180000|2022-01-04 05:29:40|2453.13|2451.63|2453.35|2451.85|2453.35|2451.85|2453.13|2451.63|0
1641274200000|2022-01-04 05:30:00|2453.34|2451.84|2453.34|2451.84|2453.35|2451.85|2453.34|2451.84|0
1641274220000|2022-01-04 05:30:20|2453.35|2451.85|2453.34|2451.84|2453.43|2451.93|2453.34|2451.84|0
1641274230000|2022-01-04 05:30:30|2453.35|2451.85|2453.35|2451.85|2453.35|2451.85|2453.34|2451.84|0
1641274250000|2022-01-04 05:30:50|2453.23|2451.73|2453.23|2451.73|2453.23|2451.73|2453.23|2451.73|0
1641274260000|2022-01-04 05:31:00|2453.2|2451.7|2453.13|2451.63|2453.34|2451.84|2453.13|2451.63|0
1641274270000|2022-01-04 05:31:10|2453.16|2451.66|2453.13|2451.63|2453.22|2451.72|2453.13|2451.63|0
1641274300000|2022-01-04 05:31:40|2453.05|2451.55|2452.9|2451.4|2453.05|2451.55|2452.9|2451.4|0
1641274320000|2022-01-04 05:32:00|2452.93|2451.43|2453.11|2451.61|2453.11|2451.61|2452.93|2451.43|0
1641274330000|2022-01-04 05:32:10|2453.13|2451.63|2453.11|2451.61|2453.13|2451.63|2453.11|2451.61|0
1641274340000|2022-01-04 05:32:20|2453.13|2451.63|2453.13|2451.63|2453.13|2451.63|2453.12|2451.62|0
1641274350000|2022-01-04 05:32:30|2453.16|2451.66|2453.13|2451.63|2453.22|2451.72|2453.13|2451.63|0
1641274360000|2022-01-04 05:32:40|2453.16|2451.66|2453.12|2451.62|2453.22|2451.72|2453.11|2451.61|0
1641274370000|2022-01-04 05:32:50|2453.11|2451.61|2453.11|2451.61|2453.11|2451.61|2453.11|2451.61|0
1641274380000|2022-01-04 05:33:00|2453.04|2451.54|2452.99|2451.49|2453.04|2451.54|2452.9|2451.4|0
1641274390000|2022-01-04 05:33:10|2452.98|2451.48|2452.99|2451.49|2453.11|2451.61|2452.98|2451.48|0
1641274430000|2022-01-04 05:33:50|2453|2451.5|2453.13|2451.63|2453.13|2451.63|2452.99|2451.49|0
1641274450000|2022-01-04 05:34:10|2453.11|2451.61|2453.13|2451.63|2453.13|2451.63|2453.11|2451.61|0
1641274500000|2022-01-04 05:35:00|2453.09|2451.59|2453.13|2451.63|2453.13|2451.63|2453|2451.5|0
1641274530000|2022-01-04 05:35:30|2453.14|2451.64|2453.14|2451.64|2453.14|2451.64|2453.14|2451.64|0
1641274540000|2022-01-04 05:35:40|2453.18|2451.68|2453.13|2451.63|2453.23|2451.73|2453.13|2451.63|0
1641274550000|2022-01-04 05:35:50|2453.14|2451.64|2453.14|2451.64|2453.23|2451.73|2453.13|2451.63|0
1641274560000|2022-01-04 05:36:00|2453.18|2451.68|2453.14|2451.64|2453.23|2451.73|2453.14|2451.64|0
1641274570000|2022-01-04 05:36:10|2453.18|2451.68|2453.14|2451.64|2453.25|2451.75|2453.14|2451.64|0
1641274580000|2022-01-04 05:36:20|2453.18|2451.68|2453.25|2451.75|2453.25|2451.75|2453.18|2451.68|0
1641274590000|2022-01-04 05:36:30|2453.21|2451.71|2453.14|2451.64|2453.21|2451.71|2453.14|2451.64|0
1641274610000|2022-01-04 05:36:50|2453.15|2451.65|2453.14|2451.64|2453.15|2451.65|2453.14|2451.64|0
1641274620000|2022-01-04 05:37:00|2453.21|2451.71|2453.14|2451.64|2453.36|2451.86|2453.14|2451.64|0
1641274630000|2022-01-04 05:37:10|2453.15|2451.65|2453.14|2451.64|2453.15|2451.65|2453.14|2451.64|0
1641274640000|2022-01-04 05:37:20|2453.15|2451.65|2453.15|2451.65|2453.15|2451.65|2453.15|2451.65|0
1641274660000|2022-01-04 05:37:40|2453.19|2451.69|2453.14|2451.64|2453.25|2451.75|2453.14|2451.64|0
1641274670000|2022-01-04 05:37:50|2453.15|2451.65|2453.15|2451.65|2453.15|2451.65|2453.14|2451.64|0
1641274680000|2022-01-04 05:38:00|2453.23|2451.73|2453.36|2451.86|2453.37|2451.87|2453.14|2451.64|0
1641274690000|2022-01-04 05:38:10|2453.37|2451.87|2453.37|2451.87|2453.37|2451.87|2453.37|2451.87|0
1641274720000|2022-01-04 05:38:40|2453.33|2451.83|2453.35|2451.85|2453.35|2451.85|2453.23|2451.73|0
1641274730000|2022-01-04 05:38:50|2453.36|2451.86|2453.35|2451.85|2453.36|2451.86|2453.35|2451.85|0
1641274740000|2022-01-04 05:39:00|2453.32|2451.82|2453.35|2451.85|2453.35|2451.85|2453.23|2451.73|0
1641274750000|2022-01-04 05:39:10|2453.37|2451.87|2453.37|2451.87|2453.37|2451.87|2453.37|2451.87|0
1641274760000|2022-01-04 05:39:20|2453.35|2451.85|2453.35|2451.85|2453.35|2451.85|2453.35|2451.85|0
1641274780000|2022-01-04 05:39:40|2453.32|2451.82|2453.14|2451.64|2453.32|2451.82|2453.13|2451.63|0
1641274790000|2022-01-04 05:39:50|2453.18|2451.68|2453.14|2451.64|2453.23|2451.73|2453.14|2451.64|0
1641274800000|2022-01-04 05:40:00|2453.18|2451.68|2453.2|2451.7|2453.23|2451.73|2453.13|2451.63|0
1641274810000|2022-01-04 05:40:10|2453.19|2451.69|2453.19|2451.69|2453.19|2451.69|2453.19|2451.69|0
1641274820000|2022-01-04 05:40:20|2453.26|2451.76|2453.41|2451.91|2453.41|2451.91|2453.26|2451.76|0
1641274850000|2022-01-04 05:40:50|2453.38|2451.88|2453.29|2451.79|2453.38|2451.88|2453.29|2451.79|0
1641274860000|2022-01-04 05:41:00|2453.26|2451.76|2453.19|2451.69|2453.26|2451.76|2453.19|2451.69|0
1641274880000|2022-01-04 05:41:20|2453.22|2451.72|2453.4|2451.9|2453.4|2451.9|2453.19|2451.69|0
1641274890000|2022-01-04 05:41:30|2453.36|2451.86|2453.28|2451.78|2453.36|2451.86|2453.28|2451.78|0
1641274900000|2022-01-04 05:41:40|2453.31|2451.81|2453.4|2451.9|2453.4|2451.9|2453.31|2451.81|0
1641274910000|2022-01-04 05:41:50|2453.41|2451.91|2453.51|2452.01|2453.51|2452.01|2453.41|2451.91|0
1641274920000|2022-01-04 05:42:00|2453.54|2452.04|2453.51|2452.01|2453.63|2452.13|2453.51|2452.01|0
1641274930000|2022-01-04 05:42:10|2453.54|2452.04|2453.63|2452.13|2453.63|2452.13|2453.54|2452.04|0
1641274980000|2022-01-04 05:43:00|2453.7|2452.2|2453.84|2452.34|2453.85|2452.35|2453.7|2452.2|0
1641274990000|2022-01-04 05:43:10|2453.85|2452.35|2453.85|2452.35|2453.85|2452.35|2453.85|2452.35|0
1641275020000|2022-01-04 05:43:40|2453.86|2452.36|2453.87|2452.37|2453.87|2452.37|2453.86|2452.36|0
1641275050000|2022-01-04 05:44:10|2453.85|2452.35|2453.85|2452.35|2453.86|2452.36|2453.85|2452.35|0
1641275060000|2022-01-04 05:44:20|2453.87|2452.37|2453.85|2452.35|2453.87|2452.37|2453.85|2452.35|0
1641275090000|2022-01-04 05:44:50|2453.84|2452.34|2453.85|2452.35|2453.85|2452.35|2453.84|2452.34|0
1641275100000|2022-01-04 05:45:00|2453.84|2452.34|2453.85|2452.35|2453.85|2452.35|2453.84|2452.34|0
1641275190000|2022-01-04 05:46:30|2453.86|2452.36|2453.87|2452.37|2453.87|2452.37|2453.85|2452.35|0
1641275200000|2022-01-04 05:46:40|2453.85|2452.35|2453.87|2452.37|2453.89|2452.39|2453.85|2452.35|0
1641275210000|2022-01-04 05:46:50|2453.88|2452.38|2453.87|2452.37|2453.88|2452.38|2453.87|2452.37|0
1641275270000|2022-01-04 05:47:50|2453.88|2452.38|2453.89|2452.39|2453.89|2452.39|2453.88|2452.38|0
1641275300000|2022-01-04 05:48:20|2453.92|2452.42|2453.89|2452.39|2453.98|2452.48|2453.89|2452.39|0
1641275310000|2022-01-04 05:48:30|2453.98|2452.48|2453.87|2452.37|2453.98|2452.48|2453.87|2452.37|0
1641275330000|2022-01-04 05:48:50|2453.88|2452.38|2453.87|2452.37|2453.89|2452.39|2453.87|2452.37|0
1641275340000|2022-01-04 05:49:00|2453.88|2452.38|2453.87|2452.37|2453.88|2452.38|2453.87|2452.37|0
1641275350000|2022-01-04 05:49:10|2453.88|2452.38|2453.87|2452.37|2453.88|2452.38|2453.87|2452.37|0
1641275370000|2022-01-04 05:49:30|2453.89|2452.39|2453.89|2452.39|2453.98|2452.48|2453.89|2452.39|0
1641275390000|2022-01-04 05:49:50|2453.92|2452.42|2453.89|2452.39|2453.98|2452.48|2453.89|2452.39|0
1641275410000|2022-01-04 05:50:10|2453.87|2452.37|2453.87|2452.37|2453.87|2452.37|2453.87|2452.37|0
1641275420000|2022-01-04 05:50:20|2453.88|2452.38|2453.89|2452.39|2453.89|2452.39|2453.87|2452.37|0
1641275430000|2022-01-04 05:50:30|2453.87|2452.37|2453.87|2452.37|2453.88|2452.38|2453.87|2452.37|0
1641275460000|2022-01-04 05:51:00|2453.86|2452.36|2453.86|2452.36|2453.86|2452.36|2453.86|2452.36|0
1641275470000|2022-01-04 05:51:10|2453.79|2452.29|2453.65|2452.15|2453.79|2452.29|2453.65|2452.15|0
1641275480000|2022-01-04 05:51:20|2453.63|2452.13|2453.53|2452.03|2453.63|2452.13|2453.42|2451.92|0
1641275490000|2022-01-04 05:51:30|2453.56|2452.06|2453.65|2452.15|2453.65|2452.15|2453.56|2452.06|0
1641275570000|2022-01-04 05:52:50|2453.72|2452.22|2453.72|2452.22|2453.72|2452.22|2453.72|2452.22|0
1641275580000|2022-01-04 05:53:00|2453.86|2452.36|2454.09|2452.59|2454.09|2452.59|2453.86|2452.36|0
1641275590000|2022-01-04 05:53:10|2454.05|2452.55|2454.01|2452.51|2454.05|2452.55|2453.97|2452.47|0
1641275600000|2022-01-04 05:53:20|2453.97|2452.47|2453.91|2452.41|2453.97|2452.47|2453.91|2452.41|0
1641275610000|2022-01-04 05:53:30|2453.95|2452.45|2454.02|2452.52|2454.14|2452.64|2453.95|2452.45|0
1641275620000|2022-01-04 05:53:40|2454.01|2452.51|2454.01|2452.51|2454.01|2452.51|2454.01|2452.51|0
1641275630000|2022-01-04 05:53:50|2453.97|2452.47|2453.91|2452.41|2453.97|2452.47|2453.91|2452.41|0
1641275690000|2022-01-04 05:54:50|2453.93|2452.43|2453.93|2452.43|2453.93|2452.43|2453.93|2452.43|0
1641275700000|2022-01-04 05:55:00|2453.91|2452.41|2453.91|2452.41|2453.91|2452.41|2453.91|2452.41|0
1641275710000|2022-01-04 05:55:10|2453.92|2452.42|2453.91|2452.41|2453.92|2452.42|2453.91|2452.41|0
1641275750000|2022-01-04 05:55:50|2453.95|2452.45|2454.13|2452.63|2454.14|2452.64|2453.95|2452.45|0
1641275760000|2022-01-04 05:56:00|2454.14|2452.64|2454.14|2452.64|2454.14|2452.64|2454.14|2452.64|0
1641275770000|2022-01-04 05:56:10|2454.13|2452.63|2454.13|2452.63|2454.14|2452.64|2454.13|2452.63|0
1641275790000|2022-01-04 05:56:30|2454.14|2452.64|2454.14|2452.64|2454.14|2452.64|2454.13|2452.63|0
1641275810000|2022-01-04 05:56:50|2454.16|2452.66|2454.17|2452.67|2454.17|2452.67|2454.16|2452.66|0
1641275820000|2022-01-04 05:57:00|2454.15|2452.65|2454.15|2452.65|2454.16|2452.66|2453.94|2452.44|0
1641275830000|2022-01-04 05:57:10|2454.12|2452.62|2453.94|2452.44|2454.12|2452.62|2453.94|2452.44|0
1641275840000|2022-01-04 05:57:20|2453.93|2452.43|2453.93|2452.43|2453.94|2452.44|2453.93|2452.43|0
1641275850000|2022-01-04 05:57:30|2453.94|2452.44|2453.94|2452.44|2454.03|2452.53|2453.93|2452.43|0
1641275880000|2022-01-04 05:58:00|2453.93|2452.43|2453.71|2452.21|2453.93|2452.43|2453.71|2452.21|0
1641275890000|2022-01-04 05:58:10|2453.7|2452.2|2453.48|2451.98|2453.7|2452.2|2453.48|2451.98|0
1641275900000|2022-01-04 05:58:20|2453.55|2452.05|2453.71|2452.21|2453.71|2452.21|2453.55|2452.05|0
1641275950000|2022-01-04 05:59:10|2453.7|2452.2|2453.7|2452.2|2453.71|2452.21|2453.58|2452.08|0
1641275970000|2022-01-04 05:59:30|2453.77|2452.27|2453.7|2452.2|2453.91|2452.41|2453.7|2452.2|0
1641275990000|2022-01-04 05:59:50|2453.73|2452.23|2453.48|2451.98|2453.8|2452.3|2453.48|2451.98|0
1641276000000|2022-01-04 06:00:00|2453.5|2452|2453.71|2452.21|2453.71|2452.21|2453.5|2452|0
1641276010000|2022-01-04 06:00:10|2453.64|2452.14|2453.71|2452.21|2453.71|2452.21|2453.5|2452|0
1641276020000|2022-01-04 06:00:20|2453.72|2452.22|2453.5|2452|2453.72|2452.22|2453.5|2452|0
1641276030000|2022-01-04 06:00:30|2453.46|2451.96|2453.27|2451.77|2453.5|2452|2453.27|2451.77|0
1641276100000|2022-01-04 06:01:40|2453.34|2451.84|2453.5|2452|2453.5|2452|2453.34|2451.84|0
1641276110000|2022-01-04 06:01:50|2453.48|2451.98|2453.36|2451.86|2453.48|2451.98|2453.36|2451.86|0
1641276120000|2022-01-04 06:02:00|2453.38|2451.88|2453.5|2452|2453.5|2452|2453.38|2451.88|0
1641276160000|2022-01-04 06:02:40|2453.43|2451.93|2453.27|2451.77|2453.43|2451.93|2453.27|2451.77|0
1641276170000|2022-01-04 06:02:50|2453.28|2451.78|2453.38|2451.88|2453.38|2451.88|2453.27|2451.77|0
1641276180000|2022-01-04 06:03:00|2453.34|2451.84|2453.27|2451.77|2453.34|2451.84|2453.27|2451.77|0
1641276220000|2022-01-04 06:03:40|2453.31|2451.81|2453.36|2451.86|2453.36|2451.86|2453.27|2451.77|0
1641276230000|2022-01-04 06:03:50|2453.4|2451.9|2453.35|2451.85|2453.48|2451.98|2453.26|2451.76|0
1641276240000|2022-01-04 06:04:00|2453.31|2451.81|2453.48|2451.98|2453.48|2451.98|2453.26|2451.76|0
1641276250000|2022-01-04 06:04:10|2453.52|2452.02|2453.71|2452.21|2453.8|2452.3|2453.52|2452.02|0
1641276260000|2022-01-04 06:04:20|2453.92|2452.42|2453.92|2452.42|2453.92|2452.42|2453.8|2452.3|0
1641276300000|2022-01-04 06:05:00|2453.85|2452.35|2453.71|2452.21|2453.85|2452.35|2453.71|2452.21|0
1641276310000|2022-01-04 06:05:10|2453.64|2452.14|2453.5|2452|2453.64|2452.14|2453.5|2452|0
1641276320000|2022-01-04 06:05:20|2453.43|2451.93|2453.5|2452|2453.5|2452|2453.28|2451.78|0
1641276330000|2022-01-04 06:05:30|2453.46|2451.96|2453.28|2451.78|2453.46|2451.96|2453.28|2451.78|0
1641276380000|2022-01-04 06:06:20|2453.25|2451.75|2453.16|2451.66|2453.28|2451.78|2453.07|2451.57|0
1641276410000|2022-01-04 06:06:50|2453.2|2451.7|2453.28|2451.78|2453.28|2451.78|2453.2|2451.7|0
1641276420000|2022-01-04 06:07:00|2453.21|2451.71|2453.07|2451.57|2453.21|2451.71|2453.07|2451.57|0
1641276430000|2022-01-04 06:07:10|2453.14|2451.64|2453.28|2451.78|2453.28|2451.78|2453.14|2451.64|0
1641276440000|2022-01-04 06:07:20|2453.29|2451.79|2453.51|2452.01|2453.51|2452.01|2453.28|2451.78|0
1641276450000|2022-01-04 06:07:30|2453.55|2452.05|2453.3|2451.8|2453.6|2452.1|2453.3|2451.8|0
1641276470000|2022-01-04 06:07:50|2453.33|2451.83|2453.41|2451.91|2453.41|2451.91|2453.33|2451.83|0
1641276490000|2022-01-04 06:08:10|2453.44|2451.94|2453.53|2452.03|2453.53|2452.03|2453.44|2451.94|0
1641276500000|2022-01-04 06:08:20|2453.56|2452.06|2453.54|2452.04|2453.63|2452.13|2453.53|2452.03|0
1641276530000|2022-01-04 06:08:50|2453.56|2452.06|2453.54|2452.04|2453.56|2452.06|2453.54|2452.04|0
1641276540000|2022-01-04 06:09:00|2453.55|2452.05|2453.54|2452.04|2453.56|2452.06|2453.54|2452.04|0
1641276550000|2022-01-04 06:09:10|2453.53|2452.03|2453.31|2451.81|2453.53|2452.03|2453.31|2451.81|0
1641276560000|2022-01-04 06:09:20|2453.35|2451.85|2453.41|2451.91|2453.41|2451.91|2453.35|2451.85|0
1641276570000|2022-01-04 06:09:30|2453.46|2451.96|2453.31|2451.81|2453.54|2452.04|2453.31|2451.81|0
1641276600000|2022-01-04 06:10:00|2453.32|2451.82|2453.53|2452.03|2453.54|2452.04|2453.32|2451.82|0
1641276610000|2022-01-04 06:10:10|2453.54|2452.04|2453.53|2452.03|2453.54|2452.04|2453.53|2452.03|0
1641276630000|2022-01-04 06:10:30|2453.6|2452.1|2453.75|2452.25|2453.75|2452.25|2453.6|2452.1|0
1641276640000|2022-01-04 06:10:40|2453.74|2452.24|2453.74|2452.24|2453.75|2452.25|2453.74|2452.24|0
1641276650000|2022-01-04 06:10:50|2453.75|2452.25|2453.75|2452.25|2453.75|2452.25|2453.75|2452.25|0
1641276720000|2022-01-04 06:12:00|2453.72|2452.22|2453.63|2452.13|2453.72|2452.22|2453.63|2452.13|0
1641276740000|2022-01-04 06:12:20|2453.67|2452.17|2453.76|2452.26|2453.76|2452.26|2453.67|2452.17|0
1641276750000|2022-01-04 06:12:30|2453.75|2452.25|2453.77|2452.27|2453.86|2452.36|2453.75|2452.25|0
1641276800000|2022-01-04 06:13:20|2453.8|2452.3|2453.77|2452.27|2453.86|2452.36|2453.77|2452.27|0
1641276810000|2022-01-04 06:13:30|2453.8|2452.3|2453.77|2452.27|2453.86|2452.36|2453.77|2452.27|0
1641276820000|2022-01-04 06:13:40|2453.8|2452.3|2453.77|2452.27|2453.86|2452.36|2453.77|2452.27|0
1641276830000|2022-01-04 06:13:50|2453.75|2452.25|2453.75|2452.25|2453.75|2452.25|2453.75|2452.25|0
1641276840000|2022-01-04 06:14:00|2453.77|2452.27|2453.77|2452.27|2453.77|2452.27|2453.77|2452.27|0
1641276850000|2022-01-04 06:14:10|2453.76|2452.26|2453.54|2452.04|2453.76|2452.26|2453.54|2452.04|0
1641276860000|2022-01-04 06:14:20|2453.53|2452.03|2453.53|2452.03|2453.53|2452.03|2453.53|2452.03|0
1641276880000|2022-01-04 06:14:40|2453.54|2452.04|2453.53|2452.03|2453.54|2452.04|2453.53|2452.03|0
1641276900000|2022-01-04 06:15:00|2453.52|2452.02|2453.51|2452.01|2453.52|2452.02|2453.3|2451.8|0
1641276930000|2022-01-04 06:15:30|2453.5|2452|2453.28|2451.78|2453.5|2452|2453.28|2451.78|0
1641276940000|2022-01-04 06:15:40|2453.36|2451.86|2453.5|2452|2453.5|2452|2453.36|2451.86|0
1641276960000|2022-01-04 06:16:00|2453.49|2451.99|2453.48|2451.98|2453.49|2451.99|2453.48|2451.98|0
1641276970000|2022-01-04 06:16:10|2453.47|2451.97|2453.46|2451.96|2453.48|2451.98|2453.46|2451.96|0
1641276980000|2022-01-04 06:16:20|2453.45|2451.95|2453.33|2451.83|2453.46|2451.96|2453.33|2451.83|0
1641276990000|2022-01-04 06:16:30|2453.34|2451.84|2453.24|2451.74|2453.34|2451.84|2453.24|2451.74|0
1641277020000|2022-01-04 06:17:00|2453.22|2451.72|2453.22|2451.72|2453.22|2451.72|2453.22|2451.72|0
1641277030000|2022-01-04 06:17:10|2453.21|2451.71|2452.98|2451.48|2453.21|2451.71|2452.98|2451.48|0
1641277040000|2022-01-04 06:17:20|2452.99|2451.49|2452.99|2451.49|2452.99|2451.49|2452.99|2451.49|0
1641277050000|2022-01-04 06:17:30|2453.03|2451.53|2453.04|2451.54|2453.09|2451.59|2452.98|2451.48|0
1641277060000|2022-01-04 06:17:40|2452.98|2451.48|2452.98|2451.48|2452.98|2451.48|2452.98|2451.48|0
1641277080000|2022-01-04 06:18:00|2452.96|2451.46|2452.84|2451.34|2452.96|2451.46|2452.84|2451.34|0
1641277090000|2022-01-04 06:18:10|2452.88|2451.38|2452.98|2451.48|2452.98|2451.48|2452.88|2451.38|0
1641277100000|2022-01-04 06:18:20|2452.94|2451.44|2452.84|2451.34|2452.94|2451.44|2452.84|2451.34|0
1641277110000|2022-01-04 06:18:30|2452.88|2451.38|2452.98|2451.48|2452.98|2451.48|2452.86|2451.36|0
1641277120000|2022-01-04 06:18:40|2452.94|2451.44|2452.86|2451.36|2452.94|2451.44|2452.86|2451.36|0
1641277130000|2022-01-04 06:18:50|2452.89|2451.39|2452.98|2451.48|2452.98|2451.48|2452.89|2451.39|0
1641277140000|2022-01-04 06:19:00|2452.94|2451.44|2452.86|2451.36|2452.94|2451.44|2452.86|2451.36|0
1641277150000|2022-01-04 06:19:10|2452.84|2451.34|2452.75|2451.25|2452.84|2451.34|2452.75|2451.25|0
1641277190000|2022-01-04 06:19:50|2452.82|2451.32|2452.96|2451.46|2452.96|2451.46|2452.82|2451.32|0
1641277200000|2022-01-04 06:20:00|2452.89|2451.39|2452.74|2451.24|2452.89|2451.39|2452.74|2451.24|0
1641277210000|2022-01-04 06:20:10|2452.72|2451.22|2452.51|2451.01|2452.72|2451.22|2452.51|2451.01|0
1641277220000|2022-01-04 06:20:20|2452.44|2450.94|2452.3|2450.8|2452.44|2450.94|2452.3|2450.8|0
1641277230000|2022-01-04 06:20:30|2452.39|2450.89|2452.62|2451.12|2452.62|2451.12|2452.39|2450.89|0
1641277240000|2022-01-04 06:20:40|2452.58|2451.08|2452.51|2451.01|2452.58|2451.08|2452.51|2451.01|0
1641277250000|2022-01-04 06:20:50|2452.47|2450.97|2452.51|2451.01|2452.51|2451.01|2452.39|2450.89|0
1641277260000|2022-01-04 06:21:00|2452.47|2450.97|2452.3|2450.8|2452.47|2450.97|2452.3|2450.8|0
1641277280000|2022-01-04 06:21:20|2452.39|2450.89|2452.3|2450.8|2452.39|2450.89|2452.3|2450.8|0
1641277290000|2022-01-04 06:21:30|2452.39|2450.89|2452.4|2450.9|2452.52|2451.02|2452.39|2450.89|0
1641277300000|2022-01-04 06:21:40|2452.39|2450.89|2452.39|2450.89|2452.39|2450.89|2452.39|2450.89|0
1641277340000|2022-01-04 06:22:20|2452.35|2450.85|2451.9|2450.4|2452.35|2450.85|2451.81|2450.31|0
1641277350000|2022-01-04 06:22:30|2451.81|2450.31|2451.91|2450.41|2451.91|2450.41|2451.81|2450.31|0
1641277370000|2022-01-04 06:22:50|2451.95|2450.45|2451.91|2450.41|2452.05|2450.55|2451.91|2450.41|0
1641277380000|2022-01-04 06:23:00|2451.81|2450.31|2451.61|2450.11|2451.81|2450.31|2451.61|2450.11|0
1641277460000|2022-01-04 06:24:20|2451.62|2450.12|2451.83|2450.33|2451.83|2450.33|2451.62|2450.12|0
1641277480000|2022-01-04 06:24:40|2451.87|2450.37|2451.93|2450.43|2451.93|2450.43|2451.87|2450.37|0
1641277490000|2022-01-04 06:24:50|2451.94|2450.44|2452.06|2450.56|2452.06|2450.56|2451.94|2450.44|0
1641277520000|2022-01-04 06:25:20|2452.05|2450.55|2452.05|2450.55|2452.05|2450.55|2452.05|2450.55|0
1641277530000|2022-01-04 06:25:30|2452.06|2450.56|2452.06|2450.56|2452.06|2450.56|2452.05|2450.55|0
1641277540000|2022-01-04 06:25:40|2452.05|2450.55|2452.06|2450.56|2452.06|2450.56|2452.05|2450.55|0
1641277560000|2022-01-04 06:26:00|2452.05|2450.55|2451.93|2450.43|2452.05|2450.55|2451.93|2450.43|0
1641277570000|2022-01-04 06:26:10|2451.96|2450.46|2452.05|2450.55|2452.06|2450.56|2451.96|2450.46|0
1641277610000|2022-01-04 06:26:50|2452.01|2450.51|2452.05|2450.55|2452.05|2450.55|2451.93|2450.43|0
1641277640000|2022-01-04 06:27:20|2451.94|2450.44|2451.71|2450.21|2451.94|2450.44|2451.71|2450.21|0
1641277650000|2022-01-04 06:27:30|2451.75|2450.25|2451.83|2450.33|2451.83|2450.33|2451.75|2450.25|0
1641277670000|2022-01-04 06:27:50|2451.8|2450.3|2451.83|2450.33|2451.83|2450.33|2451.71|2450.21|0
1641277680000|2022-01-04 06:28:00|2451.76|2450.26|2451.62|2450.12|2451.76|2450.26|2451.61|2450.11|0
1641277690000|2022-01-04 06:28:10|2451.61|2450.11|2451.61|2450.11|2451.71|2450.21|2451.61|2450.11|0
1641277700000|2022-01-04 06:28:20|2451.57|2450.07|2451.49|2449.99|2451.57|2450.07|2451.49|2449.99|0
1641277720000|2022-01-04 06:28:40|2451.52|2450.02|2451.61|2450.11|2451.61|2450.11|2451.52|2450.02|0
1641277730000|2022-01-04 06:28:50|2451.57|2450.07|2451.61|2450.11|2451.61|2450.11|2451.49|2449.99|0
1641277740000|2022-01-04 06:29:00|2451.49|2449.99|2451.61|2450.11|2451.61|2450.11|2451.49|2449.99|0
1641277770000|2022-01-04 06:29:30|2451.57|2450.07|2451.47|2449.97|2451.57|2450.07|2451.47|2449.97|0
1641277780000|2022-01-04 06:29:40|2451.51|2450.01|2451.61|2450.11|2451.61|2450.11|2451.51|2450.01|0
1641277790000|2022-01-04 06:29:50|2451.6|2450.1|2451.6|2450.1|2451.6|2450.1|2451.6|2450.1|0
1641277800000|2022-01-04 06:30:00|2451.59|2450.09|2451.59|2450.09|2451.59|2450.09|2451.59|2450.09|0
1641277810000|2022-01-04 06:30:10|2451.61|2450.11|2451.61|2450.11|2451.61|2450.11|2451.61|2450.11|0
1641277820000|2022-01-04 06:30:20|2451.64|2450.14|2451.7|2450.2|2451.82|2450.32|2451.64|2450.14|0
1641277830000|2022-01-04 06:30:30|2451.59|2450.09|2451.39|2449.89|2451.59|2450.09|2451.18|2449.68|0
1641277840000|2022-01-04 06:30:40|2451.41|2449.91|2451.62|2450.12|2451.62|2450.12|2451.41|2449.91|0
1641277860000|2022-01-04 06:31:00|2451.61|2450.11|2451.39|2449.89|2451.61|2450.11|2451.39|2449.89|0
1641277920000|2022-01-04 06:32:00|2451.46|2449.96|2451.61|2450.11|2451.62|2450.12|2451.46|2449.96|0
1641277930000|2022-01-04 06:32:10|2451.57|2450.07|2451.49|2449.99|2451.57|2450.07|2451.39|2449.89|0
1641277940000|2022-01-04 06:32:20|2451.45|2449.95|2451.49|2449.99|2451.5|2450|2451.39|2449.89|0
1641277960000|2022-01-04 06:32:40|2451.53|2450.03|2451.61|2450.11|2451.62|2450.12|2451.49|2449.99|0
1641277970000|2022-01-04 06:32:50|2451.62|2450.12|2451.62|2450.12|2451.62|2450.12|2451.62|2450.12|0
1641277980000|2022-01-04 06:33:00|2451.61|2450.11|2451.39|2449.89|2451.62|2450.12|2451.39|2449.89|0
1641277990000|2022-01-04 06:33:10|2451.43|2449.93|2451.39|2449.89|2451.49|2449.99|2451.39|2449.89|0
1641278000000|2022-01-04 06:33:20|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|0
1641278030000|2022-01-04 06:33:50|2451.47|2449.97|2451.62|2450.12|2451.62|2450.12|2451.47|2449.97|0
1641278040000|2022-01-04 06:34:00|2451.58|2450.08|2451.62|2450.12|2451.62|2450.12|2451.5|2450|0
1641278050000|2022-01-04 06:34:10|2451.58|2450.08|2451.62|2450.12|2451.62|2450.12|2451.5|2450|0
1641278060000|2022-01-04 06:34:20|2451.63|2450.13|2451.63|2450.13|2451.63|2450.13|2451.63|2450.13|0
1641278070000|2022-01-04 06:34:30|2451.65|2450.15|2451.65|2450.15|2451.65|2450.15|2451.65|2450.15|0
1641278100000|2022-01-04 06:35:00|2451.86|2450.36|2452.3|2450.8|2452.3|2450.8|2451.86|2450.36|0
1641278110000|2022-01-04 06:35:10|2452.31|2450.81|2452.3|2450.8|2452.31|2450.81|2452.3|2450.8|0
1641278130000|2022-01-04 06:35:30|2452.31|2450.81|2452.53|2451.03|2452.53|2451.03|2452.31|2450.81|0
1641278150000|2022-01-04 06:35:50|2452.51|2451.01|2452.51|2451.01|2452.51|2451.01|2452.51|2451.01|0
1641278160000|2022-01-04 06:36:00|2452.44|2450.94|2452.3|2450.8|2452.44|2450.94|2452.3|2450.8|0
1641278190000|2022-01-04 06:36:30|2452.26|2450.76|2452.51|2451.01|2452.51|2451.01|2452.18|2450.68|0
1641278260000|2022-01-04 06:37:40|2452.5|2451|2452.51|2451.01|2452.51|2451.01|2452.5|2451|0
1641278280000|2022-01-04 06:38:00|2452.5|2451|2452.5|2451|2452.5|2451|2452.5|2451|0
1641278320000|2022-01-04 06:38:40|2452.49|2450.99|2452.49|2450.99|2452.49|2450.99|2452.49|2450.99|0
1641278330000|2022-01-04 06:38:50|2452.48|2450.98|2452.27|2450.77|2452.48|2450.98|2452.27|2450.77|0
1641278350000|2022-01-04 06:39:10|2452.29|2450.79|2452.29|2450.79|2452.29|2450.79|2452.29|2450.79|0
1641278360000|2022-01-04 06:39:20|2452.3|2450.8|2452.3|2450.8|2452.3|2450.8|2452.3|2450.8|0
1641278380000|2022-01-04 06:39:40|2452.31|2450.81|2452.52|2451.02|2452.52|2451.02|2452.3|2450.8|0
1641278400000|2022-01-04 06:40:00|2452.54|2451.04|2452.54|2451.04|2452.54|2451.04|2452.54|2451.04|0
1641278420000|2022-01-04 06:40:20|2452.55|2451.05|2452.77|2451.27|2452.77|2451.27|2452.55|2451.05|0
1641278430000|2022-01-04 06:40:30|2452.73|2451.23|2452.64|2451.14|2452.73|2451.23|2452.64|2451.14|0
1641278450000|2022-01-04 06:40:50|2452.68|2451.18|2452.77|2451.27|2452.77|2451.27|2452.68|2451.18|0
1641278460000|2022-01-04 06:41:00|2452.73|2451.23|2452.77|2451.27|2452.77|2451.27|2452.64|2451.14|0
1641278490000|2022-01-04 06:41:30|2452.78|2451.28|2452.78|2451.28|2452.78|2451.28|2452.78|2451.28|0
1641278520000|2022-01-04 06:42:00|2452.74|2451.24|2452.66|2451.16|2452.74|2451.24|2452.66|2451.16|0
1641278530000|2022-01-04 06:42:10|2452.64|2451.14|2452.64|2451.14|2452.78|2451.28|2452.55|2451.05|0
1641278540000|2022-01-04 06:42:20|2452.68|2451.18|2452.77|2451.27|2452.77|2451.27|2452.68|2451.18|0
1641278550000|2022-01-04 06:42:30|2452.73|2451.23|2452.64|2451.14|2452.73|2451.23|2452.64|2451.14|0
1641278590000|2022-01-04 06:43:10|2452.68|2451.18|2452.77|2451.27|2452.77|2451.27|2452.68|2451.18|0
1641278610000|2022-01-04 06:43:30|2452.73|2451.23|2452.63|2451.13|2452.77|2451.27|2452.63|2451.13|0
1641278620000|2022-01-04 06:43:40|2452.59|2451.09|2452.54|2451.04|2452.59|2451.09|2452.54|2451.04|0
1641278630000|2022-01-04 06:43:50|2452.57|2451.07|2452.62|2451.12|2452.63|2451.13|2452.57|2451.07|0
1641278660000|2022-01-04 06:44:20|2452.65|2451.15|2452.62|2451.12|2452.74|2451.24|2452.62|2451.12|0
1641278670000|2022-01-04 06:44:30|2452.64|2451.14|2452.64|2451.14|2452.64|2451.14|2452.64|2451.14|0
1641278680000|2022-01-04 06:44:40|2452.6|2451.1|2452.54|2451.04|2452.6|2451.1|2452.54|2451.04|0
1641278690000|2022-01-04 06:44:50|2452.55|2451.05|2452.55|2451.05|2452.56|2451.06|2452.54|2451.04|0
1641278700000|2022-01-04 06:45:00|2452.56|2451.06|2452.52|2451.02|2452.56|2451.06|2452.52|2451.02|0
1641278720000|2022-01-04 06:45:20|2452.51|2451.01|2452.51|2451.01|2452.51|2451.01|2452.51|2451.01|0
1641278730000|2022-01-04 06:45:30|2452.5|2451|2452.16|2450.66|2452.5|2451|2452.16|2450.66|0
1641278750000|2022-01-04 06:45:50|2452.12|2450.62|2452.06|2450.56|2452.12|2450.62|2452.06|2450.56|0
1641278760000|2022-01-04 06:46:00|2452.07|2450.57|2451.85|2450.35|2452.07|2450.57|2451.84|2450.34|0
1641278770000|2022-01-04 06:46:10|2451.84|2450.34|2451.85|2450.35|2451.85|2450.35|2451.84|2450.34|0
1641278790000|2022-01-04 06:46:30|2451.87|2450.37|2451.87|2450.37|2451.87|2450.37|2451.87|2450.37|0
1641278800000|2022-01-04 06:46:40|2451.86|2450.36|2451.87|2450.37|2451.87|2450.37|2451.85|2450.35|0
1641278810000|2022-01-04 06:46:50|2451.85|2450.35|2451.85|2450.35|2451.85|2450.35|2451.85|2450.35|0
1641278820000|2022-01-04 06:47:00|2451.87|2450.37|2451.87|2450.37|2451.87|2450.37|2451.87|2450.37|0
1641278830000|2022-01-04 06:47:10|2451.86|2450.36|2451.86|2450.36|2451.86|2450.36|2451.86|2450.36|0
1641278840000|2022-01-04 06:47:20|2451.85|2450.35|2451.85|2450.35|2451.85|2450.35|2451.85|2450.35|0
1641278870000|2022-01-04 06:47:50|2451.86|2450.36|2453.5|2452|2453.5|2452|2451.86|2450.36|0
1641278880000|2022-01-04 06:48:00|2453.53|2452.03|2453.5|2452|2453.62|2452.12|2453.41|2451.91|0
1641278890000|2022-01-04 06:48:10|2453.53|2452.03|2453.39|2451.89|2453.62|2452.12|2453.18|2451.68|0
1641278910000|2022-01-04 06:48:30|2453.46|2451.96|2453.6|2452.1|2453.6|2452.1|2453.46|2451.96|0
1641278920000|2022-01-04 06:48:40|2453.53|2452.03|2453.39|2451.89|2453.53|2452.03|2453.39|2451.89|0
1641278930000|2022-01-04 06:48:50|2453.38|2451.88|2453.38|2451.88|2453.38|2451.88|2453.38|2451.88|0
1641278940000|2022-01-04 06:49:00|2453.41|2451.91|2453.6|2452.1|2453.6|2452.1|2453.41|2451.91|0
1641279000000|2022-01-04 06:50:00|2453.59|2452.09|2453.38|2451.88|2453.59|2452.09|2453.38|2451.88|0
1641279020000|2022-01-04 06:50:20|2453.31|2451.81|2453.16|2451.66|2453.31|2451.81|2453.16|2451.66|0
1641279070000|2022-01-04 06:51:10|2453.15|2451.65|2453.15|2451.65|2453.15|2451.65|2453.15|2451.65|0
1641279120000|2022-01-04 06:52:00|2453.26|2451.76|2453.47|2451.97|2453.47|2451.97|2453.26|2451.76|0
1641279130000|2022-01-04 06:52:10|2453.5|2452|2453.59|2452.09|2453.59|2452.09|2453.5|2452|0
1641279150000|2022-01-04 06:52:30|2453.6|2452.1|2453.59|2452.09|2453.6|2452.1|2453.59|2452.09|0
1641279160000|2022-01-04 06:52:40|2453.6|2452.1|2453.6|2452.1|2453.6|2452.1|2453.38|2451.88|0
1641279180000|2022-01-04 06:53:00|2453.59|2452.09|2453.6|2452.1|2453.6|2452.1|2453.59|2452.09|0
1641279200000|2022-01-04 06:53:20|2453.59|2452.09|2453.6|2452.1|2453.6|2452.1|2453.59|2452.09|0
1641279220000|2022-01-04 06:53:40|2453.62|2452.12|2454.26|2452.76|2454.26|2452.76|2453.62|2452.12|0
1641279230000|2022-01-04 06:53:50|2454.24|2452.74|2454.47|2452.97|2454.47|2452.97|2454.24|2452.74|0
1641279250000|2022-01-04 06:54:10|2454.45|2452.95|2454.24|2452.74|2454.45|2452.95|2454.03|2452.53|0
1641279260000|2022-01-04 06:54:20|2454.17|2452.67|2454.03|2452.53|2454.17|2452.67|2454.03|2452.53|0
1641279270000|2022-01-04 06:54:30|2454.1|2452.6|2454.12|2452.62|2454.24|2452.74|2454.1|2452.6|0
1641279280000|2022-01-04 06:54:40|2454.08|2452.58|2454.12|2452.62|2454.24|2452.74|2454.03|2452.53|0
1641279290000|2022-01-04 06:54:50|2454.08|2452.58|2454.01|2452.51|2454.1|2452.6|2454.01|2452.51|0
1641279300000|2022-01-04 06:55:00|2454.05|2452.55|2454.02|2452.52|2454.12|2452.62|2454.02|2452.52|0
1641279310000|2022-01-04 06:55:10|2454.05|2452.55|2454.11|2452.61|2454.11|2452.61|2454.05|2452.55|0
1641279330000|2022-01-04 06:55:30|2454.12|2452.62|2454.03|2452.53|2454.12|2452.62|2454.03|2452.53|0
1641279340000|2022-01-04 06:55:40|2453.88|2452.38|2453.34|2451.84|2453.88|2452.38|2453.34|2451.84|0
1641279360000|2022-01-04 06:56:00|2453.41|2451.91|2453.56|2452.06|2453.56|2452.06|2453.41|2451.91|0
1641279370000|2022-01-04 06:56:10|2453.49|2451.99|2453.34|2451.84|2453.49|2451.99|2453.34|2451.84|0
1641279380000|2022-01-04 06:56:20|2453.36|2451.86|2453.36|2451.86|2453.36|2451.86|2453.36|2451.86|0
1641279390000|2022-01-04 06:56:30|2453.43|2451.93|2453.8|2452.3|2453.8|2452.3|2453.43|2451.93|0
1641279420000|2022-01-04 06:57:00|2453.84|2452.34|2453.82|2452.32|2453.91|2452.41|2453.8|2452.3|0
1641279430000|2022-01-04 06:57:10|2453.85|2452.35|2453.98|2452.48|2453.98|2452.48|2453.85|2452.35|0
1641279440000|2022-01-04 06:57:20|2453.95|2452.45|2453.87|2452.37|2453.95|2452.45|2453.87|2452.37|0
1641279450000|2022-01-04 06:57:30|2453.84|2452.34|2453.66|2452.16|2453.84|2452.34|2453.66|2452.16|0
1641279460000|2022-01-04 06:57:40|2453.65|2452.15|2453.65|2452.15|2453.65|2452.15|2453.65|2452.15|0
1641279470000|2022-01-04 06:57:50|2453.66|2452.16|2453.66|2452.16|2453.66|2452.16|2453.66|2452.16|0
1641279480000|2022-01-04 06:58:00|2453.65|2452.15|2453.65|2452.15|2453.65|2452.15|2453.65|2452.15|0
1641279490000|2022-01-04 06:58:10|2453.66|2452.16|2453.66|2452.16|2453.66|2452.16|2453.66|2452.16|0
1641279510000|2022-01-04 06:58:30|2453.63|2452.13|2453.45|2451.95|2453.63|2452.13|2453.45|2451.95|0
1641279520000|2022-01-04 06:58:40|2453.48|2451.98|2453.66|2452.16|2453.66|2452.16|2453.48|2451.98|0
1641279530000|2022-01-04 06:58:50|2453.7|2452.2|2453.75|2452.25|2453.75|2452.25|2453.7|2452.2|0
1641279540000|2022-01-04 06:59:00|2453.79|2452.29|2453.75|2452.25|2453.88|2452.38|2453.75|2452.25|0
1641279550000|2022-01-04 06:59:10|2453.79|2452.29|2453.87|2452.37|2453.87|2452.37|2453.79|2452.29|0
1641279560000|2022-01-04 06:59:20|2453.84|2452.34|2453.75|2452.25|2453.84|2452.34|2453.75|2452.25|0
1641279570000|2022-01-04 06:59:30|2453.79|2452.29|2453.87|2452.37|2453.87|2452.37|2453.79|2452.29|0
1641279580000|2022-01-04 06:59:40|2453.86|2452.36|2453.75|2452.25|2453.86|2452.36|2453.74|2452.24|0
1641279590000|2022-01-04 06:59:50|2453.79|2452.29|2453.66|2452.16|2453.87|2452.37|2453.66|2452.16|0
1641279600000|2022-01-04 07:00:00|2453.7|2452.2|2452.09|2450.59|2453.75|2452.25|2451.87|2450.37|0
1641279610000|2022-01-04 07:00:10|2452.13|2450.63|2452.98|2451.48|2452.98|2451.48|2452.08|2450.58|0
1641279620000|2022-01-04 07:00:20|2453.05|2451.55|2453.19|2451.69|2453.19|2451.69|2453.05|2451.55|0
1641279630000|2022-01-04 07:00:30|2453.18|2451.68|2452.53|2451.03|2453.18|2451.68|2452.53|2451.03|0
1641279640000|2022-01-04 07:00:40|2452.54|2451.04|2452.09|2450.59|2452.54|2451.04|2452.09|2450.59|0
1641279650000|2022-01-04 07:00:50|2452.08|2450.58|2452.31|2450.81|2452.31|2450.81|2451.87|2450.37|0
1641279660000|2022-01-04 07:01:00|2452.38|2450.88|2452.32|2450.82|2452.52|2451.02|2452.31|2450.81|0
1641279670000|2022-01-04 07:01:10|2452.31|2450.81|2452.4|2450.9|2452.53|2451.03|2452.31|2450.81|0
1641279680000|2022-01-04 07:01:20|2452.37|2450.87|2452.32|2450.82|2452.37|2450.87|2452.31|2450.81|0
1641279690000|2022-01-04 07:01:30|2452.31|2450.81|2452.31|2450.81|2452.31|2450.81|2452.09|2450.59|0
1641279700000|2022-01-04 07:01:40|2452.24|2450.74|2452.75|2451.25|2453.2|2451.7|2452.08|2450.58|0
1641279710000|2022-01-04 07:01:50|2452.82|2451.32|2452.74|2451.24|2453.19|2451.69|2452.73|2451.23|0
1641279720000|2022-01-04 07:02:00|2452.73|2451.23|2452.95|2451.45|2453.19|2451.69|2452.73|2451.23|0
1641279740000|2022-01-04 07:02:20|2452.98|2451.48|2453.16|2451.66|2453.16|2451.66|2452.98|2451.48|0
1641279750000|2022-01-04 07:02:30|2453.23|2451.73|2453.18|2451.68|2453.39|2451.89|2453.17|2451.67|0
1641279770000|2022-01-04 07:02:50|2453.21|2451.71|2453.04|2451.54|2453.27|2451.77|2453.04|2451.54|0
1641279780000|2022-01-04 07:03:00|2453.08|2451.58|2452.51|2451.01|2453.16|2451.66|2452.5|2451|0
1641279790000|2022-01-04 07:03:10|2452.58|2451.08|2452.73|2451.23|2452.73|2451.23|2452.58|2451.08|0
1641279800000|2022-01-04 07:03:20|2452.72|2451.22|2452.49|2450.99|2452.72|2451.22|2452.49|2450.99|0
1641279810000|2022-01-04 07:03:30|2452.42|2450.92|2452.07|2450.57|2452.42|2450.92|2452.06|2450.56|0
1641279820000|2022-01-04 07:03:40|2452.06|2450.56|2452.28|2450.78|2452.5|2451|2451.93|2450.43|0
1641279830000|2022-01-04 07:03:50|2452.27|2450.77|2452.26|2450.76|2452.28|2450.78|2452.05|2450.55|0
1641279840000|2022-01-04 07:04:00|2452.27|2450.77|2452.26|2450.76|2452.28|2450.78|2452.26|2450.76|0
1641279850000|2022-01-04 07:04:10|2452.19|2450.69|2452.04|2450.54|2452.19|2450.69|2451.92|2450.42|0
1641279860000|2022-01-04 07:04:20|2452|2450.5|2451.82|2450.32|2452.04|2450.54|2451.82|2450.32|0
1641279880000|2022-01-04 07:04:40|2451.81|2450.31|2451.92|2450.42|2452.05|2450.55|2451.81|2450.31|0
1641279890000|2022-01-04 07:04:50|2451.95|2450.45|2451.82|2450.32|2452.05|2450.55|2451.82|2450.32|0
1641279900000|2022-01-04 07:05:00|2451.61|2450.11|2451.93|2450.43|2451.93|2450.43|2451.17|2449.67|0
1641279910000|2022-01-04 07:05:10|2451.97|2450.47|2451.94|2450.44|2452.16|2450.66|2451.94|2450.44|0
1641279920000|2022-01-04 07:05:20|2451.93|2450.43|2451.84|2450.34|2451.94|2450.44|2451.84|2450.34|0
1641279930000|2022-01-04 07:05:30|2451.85|2450.35|2451.85|2450.35|2452.07|2450.57|2451.85|2450.35|0
1641279940000|2022-01-04 07:05:40|2451.84|2450.34|2451.4|2449.9|2451.84|2450.34|2451.4|2449.9|0
1641279950000|2022-01-04 07:05:50|2451.41|2449.91|2451.29|2449.79|2451.41|2449.91|2451.29|2449.79|0
1641279960000|2022-01-04 07:06:00|2451.33|2449.83|2451.64|2450.14|2451.64|2450.14|2451.33|2449.83|0
1641279970000|2022-01-04 07:06:10|2451.63|2450.13|2451.64|2450.14|2451.64|2450.14|2451.51|2450.01|0
1641279980000|2022-01-04 07:06:20|2451.6|2450.1|2451.64|2450.14|2451.64|2450.14|2451.51|2450.01|0
1641279990000|2022-01-04 07:06:30|2451.63|2450.13|2451.5|2450|2451.63|2450.13|2451.41|2449.91|0
1641280000000|2022-01-04 07:06:40|2451.54|2450.04|2451.62|2450.12|2451.62|2450.12|2451.54|2450.04|0
1641280010000|2022-01-04 07:06:50|2451.7|2450.2|2451.84|2450.34|2451.85|2450.35|2451.7|2450.2|0
1641280020000|2022-01-04 07:07:00|2451.85|2450.35|2451.85|2450.35|2451.85|2450.35|2451.85|2450.35|0
1641280030000|2022-01-04 07:07:10|2451.84|2450.34|2451.82|2450.32|2451.84|2450.34|2451.82|2450.32|0
1641280040000|2022-01-04 07:07:20|2451.83|2450.33|2451.28|2449.78|2451.83|2450.33|2451.28|2449.78|0
1641280050000|2022-01-04 07:07:30|2451.29|2449.79|2451.29|2449.79|2451.41|2449.91|2451.29|2449.79|0
1641280060000|2022-01-04 07:07:40|2451.26|2449.76|2450.96|2449.46|2451.26|2449.76|2450.96|2449.46|0
1641280070000|2022-01-04 07:07:50|2450.83|2449.33|2450.83|2449.33|2450.83|2449.33|2450.83|2449.33|0
1641280080000|2022-01-04 07:08:00|2450.87|2449.37|2450.82|2449.32|2451.18|2449.68|2450.73|2449.23|0
1641280090000|2022-01-04 07:08:10|2450.79|2449.29|2450.71|2449.21|2450.79|2449.29|2450.71|2449.21|0
1641280100000|2022-01-04 07:08:20|2450.73|2449.23|2450.71|2449.21|2450.73|2449.23|2450.71|2449.21|0
1641280110000|2022-01-04 07:08:30|2450.29|2448.79|2450.27|2448.77|2450.29|2448.79|2450.27|2448.77|0
1641280130000|2022-01-04 07:08:50|2450.41|2448.91|2450.93|2449.43|2450.93|2449.43|2450.41|2448.91|0
1641280140000|2022-01-04 07:09:00|2450.94|2449.44|2450.7|2449.2|2450.94|2449.44|2450.7|2449.2|0
1641280150000|2022-01-04 07:09:10|2450.71|2449.21|2450.71|2449.21|2450.71|2449.21|2450.71|2449.21|0
1641280160000|2022-01-04 07:09:20|2450.61|2449.11|2450.29|2448.79|2450.61|2449.11|2450.27|2448.77|0
1641280170000|2022-01-04 07:09:30|2450.32|2448.82|2450.29|2448.79|2450.38|2448.88|2450.29|2448.79|0
1641280180000|2022-01-04 07:09:40|2450.25|2448.75|2450.17|2448.67|2450.29|2448.79|2450.17|2448.67|0
1641280190000|2022-01-04 07:09:50|2450.16|2448.66|2450.28|2448.78|2450.28|2448.78|2450.06|2448.56|0
1641280200000|2022-01-04 07:10:00|2450.35|2448.85|2450.28|2448.78|2450.5|2449|2450.26|2448.76|0
1641280210000|2022-01-04 07:10:10|2450.27|2448.77|2450.28|2448.78|2450.28|2448.78|2450.27|2448.77|0
1641280220000|2022-01-04 07:10:20|2450.42|2448.92|2450.72|2449.22|2450.72|2449.22|2450.42|2448.92|0
1641280230000|2022-01-04 07:10:30|2450.65|2449.15|2450.16|2448.66|2450.65|2449.15|2450.16|2448.66|0
1641280240000|2022-01-04 07:10:40|2450.19|2448.69|2450.53|2449.03|2450.53|2449.03|2450.07|2448.57|0
1641280250000|2022-01-04 07:10:50|2450.46|2448.96|2450.3|2448.8|2450.46|2448.96|2450.3|2448.8|0
1641280260000|2022-01-04 07:11:00|2450.34|2448.84|2450.74|2449.24|2450.96|2449.46|2450.3|2448.8|0
1641280270000|2022-01-04 07:11:10|2450.73|2449.23|2450.39|2448.89|2450.73|2449.23|2450.38|2448.88|0
1641280280000|2022-01-04 07:11:20|2450.51|2449.01|2450.51|2449.01|2450.73|2449.23|2450.39|2448.89|0
1641280290000|2022-01-04 07:11:30|2450.48|2448.98|2450.96|2449.46|2450.96|2449.46|2450.39|2448.89|0
1641280300000|2022-01-04 07:11:40|2450.95|2449.45|2450.61|2449.11|2450.96|2449.46|2450.61|2449.11|0
1641280310000|2022-01-04 07:11:50|2450.64|2449.14|2450.73|2449.23|2450.73|2449.23|2450.64|2449.14|0
1641280320000|2022-01-04 07:12:00|2450.8|2449.3|2450.96|2449.46|2450.96|2449.46|2450.8|2449.3|0
1641280330000|2022-01-04 07:12:10|2451.03|2449.53|2451.17|2449.67|2451.17|2449.67|2451.03|2449.53|0
1641280350000|2022-01-04 07:12:30|2451.2|2449.7|2451.4|2449.9|2451.4|2449.9|2451.17|2449.67|0
1641280360000|2022-01-04 07:12:40|2451.43|2449.93|2451.4|2449.9|2451.49|2449.99|2451.4|2449.9|0
1641280370000|2022-01-04 07:12:50|2451.41|2449.91|2451.62|2450.12|2451.62|2450.12|2451.41|2449.91|0
1641280380000|2022-01-04 07:13:00|2451.47|2449.97|2451.72|2450.22|2451.73|2450.23|2451.41|2449.91|0
1641280390000|2022-01-04 07:13:10|2451.68|2450.18|2451.72|2450.22|2451.72|2450.22|2451.63|2450.13|0
1641280400000|2022-01-04 07:13:20|2451.76|2450.26|2451.62|2450.12|2451.84|2450.34|2451.62|2450.12|0
1641280410000|2022-01-04 07:13:30|2451.7|2450.2|2451.62|2450.12|2451.84|2450.34|2451.61|2450.11|0
1641280420000|2022-01-04 07:13:40|2451.61|2450.11|2451.49|2449.99|2451.61|2450.11|2451.38|2449.88|0
1641280430000|2022-01-04 07:13:50|2451.52|2450.02|2451.72|2450.22|2451.84|2450.34|2451.52|2450.02|0
1641280440000|2022-01-04 07:14:00|2451.68|2450.18|2451.84|2450.34|2451.84|2450.34|2451.62|2450.12|0
1641280450000|2022-01-04 07:14:10|2451.85|2450.35|2451.94|2450.44|2451.94|2450.44|2451.85|2450.35|0
1641280460000|2022-01-04 07:14:20|2451.98|2450.48|2452.07|2450.57|2452.16|2450.66|2451.94|2450.44|0
1641280470000|2022-01-04 07:14:30|2452.1|2450.6|2452.16|2450.66|2452.28|2450.78|2452.1|2450.6|0
1641280480000|2022-01-04 07:14:40|2452.19|2450.69|2452.28|2450.78|2452.28|2450.78|2452.19|2450.69|0
1641280490000|2022-01-04 07:14:50|2452.29|2450.79|2452.29|2450.79|2452.29|2450.79|2452.28|2450.78|0
1641280500000|2022-01-04 07:15:00|2452.33|2450.83|2452.51|2451.01|2452.51|2451.01|2452.28|2450.78|0
1641280510000|2022-01-04 07:15:10|2452.4|2450.9|2452.16|2450.66|2452.4|2450.9|2452.05|2450.55|0
1641280520000|2022-01-04 07:15:20|2452.14|2450.64|2451.84|2450.34|2452.14|2450.64|2451.82|2450.32|0
1641280530000|2022-01-04 07:15:30|2451.83|2450.33|2451.84|2450.34|2451.84|2450.34|2451.82|2450.32|0
1641280540000|2022-01-04 07:15:40|2451.87|2450.37|2451.84|2450.34|2451.93|2450.43|2451.72|2450.22|0
1641280550000|2022-01-04 07:15:50|2451.85|2450.35|2451.72|2450.22|2451.85|2450.35|2451.72|2450.22|0
1641280560000|2022-01-04 07:16:00|2451.75|2450.25|2452.05|2450.55|2452.26|2450.76|2451.61|2450.11|0
1641280570000|2022-01-04 07:16:10|2452.09|2450.59|2452.05|2450.55|2452.16|2450.66|2452.05|2450.55|0
1641280580000|2022-01-04 07:16:20|2452.12|2450.62|2451.72|2450.22|2452.28|2450.78|2451.62|2450.12|0
1641280590000|2022-01-04 07:16:30|2451.62|2450.12|2451.84|2450.34|2451.85|2450.35|2451.62|2450.12|0
1641280600000|2022-01-04 07:16:40|2451.91|2450.41|2452.05|2450.55|2452.07|2450.57|2451.91|2450.41|0
1641280610000|2022-01-04 07:16:50|2451.98|2450.48|2451.84|2450.34|2451.98|2450.48|2451.84|2450.34|0
1641280620000|2022-01-04 07:17:00|2451.91|2450.41|2452.05|2450.55|2452.05|2450.55|2451.91|2450.41|0
1641280630000|2022-01-04 07:17:10|2452.12|2450.62|2452.26|2450.76|2452.26|2450.76|2452.12|2450.62|0
1641280640000|2022-01-04 07:17:20|2452.27|2450.77|2452.14|2450.64|2452.28|2450.78|2452.05|2450.55|0
1641280650000|2022-01-04 07:17:30|2452.18|2450.68|2452.26|2450.76|2452.26|2450.76|2452.18|2450.68|0
1641280660000|2022-01-04 07:17:40|2452.23|2450.73|2452.05|2450.55|2452.26|2450.76|2452.05|2450.55|0
1641280670000|2022-01-04 07:17:50|2452.04|2450.54|2452.04|2450.54|2452.04|2450.54|2452.04|2450.54|0
1641280680000|2022-01-04 07:18:00|2451.97|2450.47|2451.81|2450.31|2451.97|2450.47|2451.58|2450.08|0
1641280690000|2022-01-04 07:18:10|2451.79|2450.29|2451.69|2450.19|2451.81|2450.31|2451.68|2450.18|0
1641280700000|2022-01-04 07:18:20|2451.68|2450.18|2451.81|2450.31|2451.81|2450.31|2451.68|2450.18|0
1641280710000|2022-01-04 07:18:30|2451.84|2450.34|2451.82|2450.32|2451.92|2450.42|2451.82|2450.32|0
1641280720000|2022-01-04 07:18:40|2451.85|2450.35|2451.91|2450.41|2451.92|2450.42|2451.85|2450.35|0
1641280730000|2022-01-04 07:18:50|2451.92|2450.42|2451.82|2450.32|2452.04|2450.54|2451.82|2450.32|0
1641280740000|2022-01-04 07:19:00|2451.81|2450.31|2451.9|2450.4|2452.02|2450.52|2451.81|2450.31|0
1641280750000|2022-01-04 07:19:10|2451.87|2450.37|2451.81|2450.31|2451.87|2450.37|2451.81|2450.31|0
1641280770000|2022-01-04 07:19:30|2451.8|2450.3|2451.6|2450.1|2451.8|2450.3|2451.59|2450.09|0
1641280780000|2022-01-04 07:19:40|2451.63|2450.13|2451.6|2450.1|2451.69|2450.19|2451.6|2450.1|0
1641280800000|2022-01-04 07:20:00|2451.58|2450.08|2451.45|2449.95|2451.58|2450.08|2451.35|2449.85|0
1641280810000|2022-01-04 07:20:10|2451.48|2449.98|2451.35|2449.85|2451.58|2450.08|2451.35|2449.85|0
1641280820000|2022-01-04 07:20:20|2451.42|2449.92|2451.35|2449.85|2451.57|2450.07|2451.35|2449.85|0
1641280830000|2022-01-04 07:20:30|2451.28|2449.78|2451.13|2449.63|2451.28|2449.78|2451.13|2449.63|0
1641280840000|2022-01-04 07:20:40|2451.16|2449.66|2451.35|2449.85|2451.35|2449.85|2451.16|2449.66|0
1641280850000|2022-01-04 07:20:50|2451.28|2449.78|2451.14|2449.64|2451.28|2449.78|2451.14|2449.64|0
1641280860000|2022-01-04 07:21:00|2451.13|2449.63|2450.93|2449.43|2451.14|2449.64|2450.91|2449.41|0
1641280870000|2022-01-04 07:21:10|2450.92|2449.42|2450.79|2449.29|2450.92|2449.42|2450.7|2449.2|0
1641280880000|2022-01-04 07:21:20|2450.83|2449.33|2450.79|2449.29|2450.91|2449.41|2450.79|2449.29|0
1641280890000|2022-01-04 07:21:30|2450.83|2449.33|2450.7|2449.2|2450.91|2449.41|2450.7|2449.2|0
1641280900000|2022-01-04 07:21:40|2450.73|2449.23|2450.81|2449.31|2450.93|2449.43|2450.73|2449.23|0
1641280910000|2022-01-04 07:21:50|2450.84|2449.34|2451.03|2449.53|2451.03|2449.53|2450.84|2449.34|0
1641280920000|2022-01-04 07:22:00|2451|2449.5|2450.94|2449.44|2451.15|2449.65|2450.94|2449.44|0
1641280940000|2022-01-04 07:22:20|2450.96|2449.46|2451.05|2449.55|2451.17|2449.67|2450.96|2449.46|0
1641280950000|2022-01-04 07:22:30|2451.01|2449.51|2451.05|2449.55|2451.05|2449.55|2450.96|2449.46|0
1641280960000|2022-01-04 07:22:40|2451.01|2449.51|2451.05|2449.55|2451.05|2449.55|2450.94|2449.44|0
1641280970000|2022-01-04 07:22:50|2451.01|2449.51|2451.03|2449.53|2451.05|2449.55|2450.96|2449.46|0
1641280980000|2022-01-04 07:23:00|2451.05|2449.55|2450.94|2449.44|2451.05|2449.55|2450.94|2449.44|0
1641280990000|2022-01-04 07:23:10|2451.03|2449.53|2451.03|2449.53|2451.17|2449.67|2451.03|2449.53|0
1641281000000|2022-01-04 07:23:20|2451|2449.5|2451.03|2449.53|2451.15|2449.65|2450.96|2449.46|0
1641281020000|2022-01-04 07:23:40|2451.07|2449.57|2451.38|2449.88|2451.38|2449.88|2451.07|2449.57|0
1641281040000|2022-01-04 07:24:00|2451.42|2449.92|2451.38|2449.88|2451.47|2449.97|2451.38|2449.88|0
1641281060000|2022-01-04 07:24:20|2451.35|2449.85|2451.17|2449.67|2451.35|2449.85|2451.17|2449.67|0
1641281070000|2022-01-04 07:24:30|2451.15|2449.65|2451.25|2449.75|2451.26|2449.76|2451.15|2449.65|0
1641281080000|2022-01-04 07:24:40|2451.22|2449.72|2451.27|2449.77|2451.27|2449.77|2451.15|2449.65|0
1641281090000|2022-01-04 07:24:50|2451.23|2449.73|2451.17|2449.67|2451.27|2449.77|2451.17|2449.67|0
1641281100000|2022-01-04 07:25:00|2451.18|2449.68|2451.17|2449.67|2451.18|2449.68|2451.17|2449.67|0
1641281110000|2022-01-04 07:25:10|2451.19|2449.69|2451.28|2449.78|2451.4|2449.9|2451.19|2449.69|0
1641281120000|2022-01-04 07:25:20|2451.25|2449.75|2451.19|2449.69|2451.25|2449.75|2451.19|2449.69|0
1641281130000|2022-01-04 07:25:30|2451.17|2449.67|2451.19|2449.69|2451.19|2449.69|2451.17|2449.67|0
1641281140000|2022-01-04 07:25:40|2451.2|2449.7|2451.42|2449.92|2451.42|2449.92|2451.2|2449.7|0
1641281160000|2022-01-04 07:26:00|2451.45|2449.95|2451.51|2450.01|2451.51|2450.01|2451.45|2449.95|0
1641281170000|2022-01-04 07:26:10|2451.47|2449.97|2451.51|2450.01|2451.63|2450.13|2451.42|2449.92|0
1641281180000|2022-01-04 07:26:20|2451.47|2449.97|2451.51|2450.01|2451.51|2450.01|2451.28|2449.78|0
1641281190000|2022-01-04 07:26:30|2451.47|2449.97|2451.86|2450.36|2451.86|2450.36|2451.42|2449.92|0
1641281210000|2022-01-04 07:26:50|2451.82|2450.32|2452.07|2450.57|2452.07|2450.57|2451.74|2450.24|0
1641281220000|2022-01-04 07:27:00|2452|2450.5|2451.96|2450.46|2452.07|2450.57|2451.86|2450.36|0
1641281240000|2022-01-04 07:27:20|2451.93|2450.43|2451.86|2450.36|2451.96|2450.46|2451.86|2450.36|0
1641281250000|2022-01-04 07:27:30|2451.82|2450.32|2451.74|2450.24|2451.82|2450.32|2451.74|2450.24|0
1641281260000|2022-01-04 07:27:40|2451.7|2450.2|2451.96|2450.46|2451.96|2450.46|2451.64|2450.14|0
1641281270000|2022-01-04 07:27:50|2452|2450.5|2451.86|2450.36|2452.09|2450.59|2451.86|2450.36|0
1641281280000|2022-01-04 07:28:00|2451.82|2450.32|2451.74|2450.24|2451.82|2450.32|2451.74|2450.24|0
1641281290000|2022-01-04 07:28:10|2451.7|2450.2|2451.74|2450.24|2451.74|2450.24|2451.64|2450.14|0
1641281300000|2022-01-04 07:28:20|2451.7|2450.2|2451.51|2450.01|2451.7|2450.2|2451.42|2449.92|0
1641281310000|2022-01-04 07:28:30|2451.54|2450.04|2451.42|2449.92|2451.63|2450.13|2451.42|2449.92|0
1641281320000|2022-01-04 07:28:40|2451.49|2449.99|2451.63|2450.13|2451.64|2450.14|2451.49|2449.99|0
1641281330000|2022-01-04 07:28:50|2451.64|2450.14|2451.51|2450.01|2451.64|2450.14|2451.51|2450.01|0
1641281340000|2022-01-04 07:29:00|2451.54|2450.04|2451.64|2450.14|2451.64|2450.14|2451.51|2450.01|0
1641281350000|2022-01-04 07:29:10|2451.61|2450.11|2451.51|2450.01|2451.61|2450.11|2451.42|2449.92|0
1641281360000|2022-01-04 07:29:20|2451.54|2450.04|2451.42|2449.92|2451.63|2450.13|2451.42|2449.92|0
1641281370000|2022-01-04 07:29:30|2451.41|2449.91|2451.42|2449.92|2451.42|2449.92|2451.41|2449.91|0
1641281380000|2022-01-04 07:29:40|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|0
1641281390000|2022-01-04 07:29:50|2451.41|2449.91|2451.4|2449.9|2451.42|2449.92|2451.19|2449.69|0
1641281400000|2022-01-04 07:30:00|2451.41|2449.91|2451.72|2450.22|2451.72|2450.22|2451.41|2449.91|0
1641281410000|2022-01-04 07:30:10|2451.69|2450.19|2451.72|2450.22|2451.84|2450.34|2451.64|2450.14|0
1641281420000|2022-01-04 07:30:20|2451.84|2450.34|2452.09|2450.59|2452.09|2450.59|2451.72|2450.22|0
1641281430000|2022-01-04 07:30:30|2452.02|2450.52|2451.86|2450.36|2452.02|2450.52|2451.86|2450.36|0
1641281440000|2022-01-04 07:30:40|2451.85|2450.35|2451.42|2449.92|2451.85|2450.35|2451.42|2449.92|0
1641281450000|2022-01-04 07:30:50|2451.43|2449.93|2451.43|2449.93|2451.43|2449.93|2451.43|2449.93|0
1641281460000|2022-01-04 07:31:00|2451.64|2450.14|2451.65|2450.15|2451.66|2450.16|2451.64|2450.14|0
1641281470000|2022-01-04 07:31:10|2451.66|2450.16|2451.75|2450.25|2451.75|2450.25|2451.66|2450.16|0
1641281480000|2022-01-04 07:31:20|2451.65|2449.62|2452.65|2451.25|2452.65|2451.25|2451.02|2449.62|4
1641281490000|2022-01-04 07:31:30|2452.52|2451.12|2452.4|2451|2452.52|2451.12|2452.4|2451|0
1641281520000|2022-01-04 07:32:00|2452.52|2451.12|2452.65|2451.25|2452.65|2451.25|2452.52|2451.12|0
1641281560000|2022-01-04 07:32:40|2453.15|2451.75|2453.15|2451.75|2453.15|2451.75|2453.15|2451.75|10
1641281570000|2022-01-04 07:32:50|2452.77|2451.37|2453.15|2451.75|2453.15|2451.75|2452.77|2451.37|4
1641281580000|2022-01-04 07:33:00|2452.77|2451.37|2452.77|2451.37|2452.9|2451.5|2452.77|2451.37|2
1641281630000|2022-01-04 07:33:50|2453.52|2452.12|2453.65|2452.25|2453.65|2452.25|2453.52|2452.12|6
1641281640000|2022-01-04 07:34:00|2453.52|2452.12|2452.65|2451.25|2453.52|2452.12|2452.65|2451.25|3
1641281700000|2022-01-04 07:35:00|2453.4|2452|2453.52|2452.12|2453.52|2452.12|2453.4|2452|2
1641281820000|2022-01-04 07:37:00|2453.4|2452|2453.4|2452|2453.4|2452|2453.4|2452|0
1641281860000|2022-01-04 07:37:40|2453.52|2452.12|2453.52|2452.12|2453.52|2452.12|2453.4|2452|1
1641281880000|2022-01-04 07:38:00|2453.65|2452.25|2453.65|2452.25|2453.65|2452.25|2453.65|2452.25|0
1641281920000|2022-01-04 07:38:40|2454.02|2452.62|2454.02|2452.62|2454.02|2452.62|2454.02|2452.62|4
1641281940000|2022-01-04 07:39:00|2454.15|2452.75|2453.9|2452.5|2454.15|2452.75|2453.9|2452.5|0
1641281950000|2022-01-04 07:39:10|||||||||2
1641281990000|2022-01-04 07:39:50|2453.65|2452.25|2453.65|2452.25|2453.65|2452.25|2453.65|2452.25|4
1641282000000|2022-01-04 07:40:00|2453.77|2452.37|2453.77|2452.37|2453.77|2452.37|2453.77|2452.37|0
1641282180000|2022-01-04 07:43:00|2453.65|2452.25|2453.52|2452.12|2453.65|2452.25|2453.27|2451.87|2
1641282230000|2022-01-04 07:43:50|2453.65|2452.25|2453.65|2452.25|2453.65|2452.25|2453.65|2452.25|1
1641282240000|2022-01-04 07:44:00|2453.77|2452.37|2453.9|2452.5|2453.9|2452.5|2453.77|2452.37|0
1641282270000|2022-01-04 07:44:30|2454.02|2452.62|2454.27|2452.87|2454.4|2453|2454.02|2452.62|4
1641282380000|2022-01-04 07:46:20|2454.4|2453|2454.27|2452.87|2454.4|2453|2454.27|2452.87|4
1641282420000|2022-01-04 07:47:00|2453.77|2452.37|2453.65|2452.25|2454.15|2452.75|2453.52|2452.12|2
1641282430000|2022-01-04 07:47:10|2453.52|2452.12|2453.52|2452.12|2453.52|2452.12|2453.52|2452.12|0
1641282440000|2022-01-04 07:47:20|2453.4|2452|2453.4|2452|2453.4|2452|2453.4|2452|0
1641282460000|2022-01-04 07:47:40|2453.27|2451.87|2453.52|2452.12|2453.52|2452.12|2453.27|2451.87|0
1641282570000|2022-01-04 07:49:30|||||||||13
1641282580000|2022-01-04 07:49:40|2453.4|2452|2453.4|2452|2453.4|2452|2453.4|2452|1
1641282590000|2022-01-04 07:49:50|2453.27|2451.87|2453.27|2451.87|2453.27|2451.87|2453.15|2451.75|6
1641282600000|2022-01-04 07:50:00|2453.15|2451.75|2453.15|2451.75|2453.15|2451.75|2453.15|2451.75|0
1641282630000|2022-01-04 07:50:30|2453.27|2451.87|2453.15|2451.75|2453.27|2451.87|2453.15|2451.75|0
1641282640000|2022-01-04 07:50:40|2453.27|2451.87|2453.4|2452|2453.4|2452|2453.27|2451.87|0
1641282680000|2022-01-04 07:51:20|2453.15|2451.75|2453.4|2452|2453.4|2452|2453.15|2451.75|0
1641282740000|2022-01-04 07:52:20|2453.15|2451.75|2453.27|2451.87|2453.27|2451.87|2453.15|2451.75|0
1641282780000|2022-01-04 07:53:00|2453.15|2451.75|2453.27|2451.87|2453.27|2451.87|2453.15|2451.75|0
1641282840000|2022-01-04 07:54:00|2453.15|2451.75|2453.15|2451.75|2453.15|2451.75|2453.15|2451.75|0
1641282860000|2022-01-04 07:54:20|2453.27|2451.87|2453.27|2451.87|2453.27|2451.87|2453.27|2451.87|0
1641282890000|2022-01-04 07:54:50|2453.15|2451.75|2453.15|2451.75|2453.15|2451.75|2453.15|2451.75|0
1641282900000|2022-01-04 07:55:00|2453.33|2451.83|2453.54|2452.04|2453.55|2452.05|2453.32|2451.82|0
1641282910000|2022-01-04 07:55:10|2453.53|2452.03|2453.55|2452.05|2453.55|2452.05|2453.53|2452.03|0
1641282920000|2022-01-04 07:55:20|2453.62|2452.12|2453.76|2452.26|2453.76|2452.26|2453.62|2452.12|0
1641282940000|2022-01-04 07:55:40|2453.69|2452.19|2453.4|2451.9|2453.69|2452.19|2453.4|2451.9|0
1641282950000|2022-01-04 07:55:50|2453.36|2451.86|2453.31|2451.81|2453.4|2451.9|2453.31|2451.81|0
1641282960000|2022-01-04 07:56:00|2453.38|2451.88|2453.02|2451.52|2453.52|2452.02|2453.02|2451.52|0
1641282970000|2022-01-04 07:56:10|2452.95|2451.45|2452.6|2451.1|2452.95|2451.45|2452.46|2450.96|0
1641282980000|2022-01-04 07:56:20|2452.67|2451.17|2452.61|2451.11|2453.04|2451.54|2452.6|2451.1|0
1641282990000|2022-01-04 07:56:30|2452.75|2451.25|2452.86|2451.36|2453.05|2451.55|2452.75|2451.25|0
1641283000000|2022-01-04 07:56:40|2452.92|2451.42|2452.6|2451.1|2453.04|2451.54|2452.6|2451.1|0
1641283010000|2022-01-04 07:56:50|2452.63|2451.13|2452.69|2451.19|2452.81|2451.31|2452.6|2451.1|0
1641283020000|2022-01-04 07:57:00|2452.72|2451.22|2452.81|2451.31|2452.81|2451.31|2452.69|2451.19|0
1641283030000|2022-01-04 07:57:10|2452.74|2451.24|2452.81|2451.31|2452.81|2451.31|2452.6|2451.1|0
1641283040000|2022-01-04 07:57:20|2452.82|2451.32|2452.81|2451.31|2452.82|2451.32|2452.69|2451.19|0
1641283050000|2022-01-04 07:57:30|2452.82|2451.32|2453.04|2451.54|2453.04|2451.54|2452.82|2451.32|0
1641283070000|2022-01-04 07:57:50|2453.07|2451.57|2453.14|2451.64|2453.27|2451.77|2453.05|2451.55|0
1641283080000|2022-01-04 07:58:00|2453.11|2451.61|2452.92|2451.42|2453.11|2451.61|2452.7|2451.2|0
1641283090000|2022-01-04 07:58:10|2452.95|2451.45|2453.04|2451.54|2453.05|2451.55|2452.82|2451.32|0
1641283100000|2022-01-04 07:58:20|2453.05|2451.55|2452.82|2451.32|2453.05|2451.55|2452.82|2451.32|0
1641283110000|2022-01-04 07:58:30|2452.86|2451.36|2453.04|2451.54|2453.05|2451.55|2452.86|2451.36|0
1641283120000|2022-01-04 07:58:40|2453.12|2451.62|2453.23|2451.73|2453.27|2451.77|2453.12|2451.62|0
1641283130000|2022-01-04 07:58:50|2453.26|2451.76|2453.44|2451.94|2453.45|2451.95|2453.26|2451.76|0
1641283140000|2022-01-04 07:59:00|2453.47|2451.97|2453.76|2452.26|2453.76|2452.26|2453.47|2451.97|0
1641283150000|2022-01-04 07:59:10|2453.79|2452.29|2454.2|2452.7|2454.2|2452.7|2453.76|2452.26|0
1641283160000|2022-01-04 07:59:20|2454.27|2452.77|2454.67|2453.17|2454.79|2453.29|2454.27|2452.77|0
1641283170000|2022-01-04 07:59:30|2454.77|2453.27|2454.88|2453.38|2454.97|2453.47|2454.77|2453.27|0
1641283180000|2022-01-04 07:59:40|2454.95|2453.45|2455.53|2454.03|2455.84|2454.34|2454.95|2453.45|0
1641283190000|2022-01-04 07:59:50|2455.57|2454.07|2456.01|2454.51|2456.19|2454.69|2455.2|2453.7|0
1641283200000|2022-01-04 08:00:00|2456.07|2454.57|2456.57|2456.07|2456.57|2456.07|2453.57|2453.07|194
1641283210000|2022-01-04 08:00:10|2457.7|2457.2|2457.82|2457.32|2457.95|2457.45|2457.7|2457.2|49
1641283220000|2022-01-04 08:00:20|2457.95|2457.45|2458.7|2458.2|2458.95|2458.45|2457.95|2457.45|49
1641283230000|2022-01-04 08:00:30|2457.95|2457.45|2459.07|2458.57|2459.07|2458.57|2457.45|2456.95|232
1641283240000|2022-01-04 08:00:40|2458.82|2458.32|2459.82|2459.32|2459.95|2459.45|2458.82|2458.32|140
1641283250000|2022-01-04 08:00:50|2459.95|2459.45|2459.32|2458.82|2459.95|2459.45|2459.2|2458.7|68
1641283260000|2022-01-04 08:01:00|2459.45|2458.95|2458.32|2457.82|2459.45|2458.95|2458.07|2457.57|139
1641283270000|2022-01-04 08:01:10|2458.2|2457.7|2457.7|2457.2|2458.82|2458.32|2457.57|2457.07|134
1641283280000|2022-01-04 08:01:20|2457.82|2457.32|2457.7|2457.2|2457.95|2457.45|2457.7|2457.2|55
1641283290000|2022-01-04 08:01:30|2457.45|2456.95|2457.82|2457.32|2457.95|2457.45|2457.07|2456.57|128
1641283300000|2022-01-04 08:01:40|2457.57|2457.07|2457.45|2456.95|2457.7|2457.2|2457.32|2456.82|28
1641283310000|2022-01-04 08:01:50|2457.7|2457.2|2458.07|2457.57|2458.2|2457.7|2457.32|2456.82|101
1641283320000|2022-01-04 08:02:00|2457.95|2457.45|2457.2|2456.7|2458.45|2457.95|2456.95|2456.45|197
1641283330000|2022-01-04 08:02:10|2456.95|2456.45|2457.2|2456.7|2457.32|2456.82|2456.82|2456.32|79
1641283340000|2022-01-04 08:02:20|2457.32|2456.82|2456.95|2456.45|2457.45|2456.95|2456.7|2456.2|100
1641283350000|2022-01-04 08:02:30|2456.82|2456.32|2456.95|2456.45|2457.45|2456.95|2456.7|2456.2|150
1641283360000|2022-01-04 08:02:40|2457.07|2456.57|2456.7|2456.2|2457.2|2456.7|2456.45|2455.95|109
1641283370000|2022-01-04 08:02:50|2456.57|2456.07|2456.57|2456.07|2456.82|2456.32|2456.45|2455.95|50
1641283380000|2022-01-04 08:03:00|2456.45|2455.95|2456.32|2455.82|2456.7|2456.2|2455.7|2455.2|152
1641283390000|2022-01-04 08:03:10|2456.45|2455.95|2456.7|2456.2|2456.7|2456.2|2456.07|2455.57|41
1641283400000|2022-01-04 08:03:20|2456.57|2456.07|2456.2|2455.7|2456.7|2456.2|2456.07|2455.57|65
1641283410000|2022-01-04 08:03:30|2456.07|2455.57|2455.95|2455.45|2456.2|2455.7|2455.45|2454.95|63
1641283420000|2022-01-04 08:03:40|2455.82|2455.32|2455.95|2455.45|2455.95|2455.45|2455.7|2455.2|45
1641283430000|2022-01-04 08:03:50|2456.07|2455.57|2455.95|2455.45|2456.32|2455.82|2455.7|2455.2|100
1641283440000|2022-01-04 08:04:00|2455.82|2455.32|2455.2|2454.7|2455.82|2455.32|2455.07|2454.57|54
1641283450000|2022-01-04 08:04:10|2455.07|2454.57|2454.95|2454.45|2455.07|2454.57|2454.82|2454.32|36
1641283460000|2022-01-04 08:04:20|2455.2|2454.7|2455.82|2455.32|2456.07|2455.57|2455.07|2454.57|133
1641283470000|2022-01-04 08:04:30|2455.7|2455.2|2455.7|2455.2|2455.95|2455.45|2455.7|2455.2|37
1641283480000|2022-01-04 08:04:40|2455.57|2455.07|2455.82|2455.32|2455.82|2455.32|2455.45|2454.95|33
1641283490000|2022-01-04 08:04:50|2455.95|2455.45|2455.7|2455.2|2455.95|2455.45|2455.7|2455.2|9
1641283500000|2022-01-04 08:05:00|2456.07|2455.57|2455.82|2455.32|2456.7|2456.2|2455.7|2455.2|185
1641283510000|2022-01-04 08:05:10|2455.95|2455.45|2456.7|2456.2|2456.7|2456.2|2455.95|2455.45|77
1641283520000|2022-01-04 08:05:20|2456.95|2456.45|2455.95|2455.45|2456.95|2456.45|2455.95|2455.45|106
1641283530000|2022-01-04 08:05:30|2455.82|2455.32|2455.45|2454.95|2455.95|2455.45|2455.45|2454.95|65
1641283540000|2022-01-04 08:05:40|2455.32|2454.82|2455.2|2454.7|2455.45|2454.95|2454.7|2454.2|159
1641283550000|2022-01-04 08:05:50|2454.95|2454.45|2455.32|2454.82|2455.45|2454.95|2454.7|2454.2|57
1641283560000|2022-01-04 08:06:00|2455.2|2454.7|2456.82|2456.32|2457.07|2456.57|2455.2|2454.7|105
1641283570000|2022-01-04 08:06:10|2456.7|2456.2|2457.7|2457.2|2457.7|2457.2|2456.57|2456.07|119
1641283580000|2022-01-04 08:06:20|2457.57|2457.07|2457.45|2456.95|2457.95|2457.45|2457.32|2456.82|61
1641283590000|2022-01-04 08:06:30|2457.7|2457.2|2456.7|2456.2|2457.95|2457.45|2456.7|2456.2|88
1641283600000|2022-01-04 08:06:40|2456.45|2455.95|2455.95|2455.45|2456.45|2455.95|2455.82|2455.32|94
1641283610000|2022-01-04 08:06:50|2456.2|2455.7|2456.82|2456.32|2456.95|2456.45|2455.95|2455.45|94
1641283620000|2022-01-04 08:07:00|2456.95|2456.45|2457.07|2456.57|2457.2|2456.7|2456.7|2456.2|53
1641283630000|2022-01-04 08:07:10|2456.95|2456.45|2457.2|2456.7|2457.57|2457.07|2456.95|2456.45|37
1641283640000|2022-01-04 08:07:20|2457.07|2456.57|2455.95|2455.45|2457.2|2456.7|2455.7|2455.2|88
1641283650000|2022-01-04 08:07:30|2455.7|2455.2|2454.2|2453.7|2455.7|2455.2|2454.07|2453.57|73
1641283660000|2022-01-04 08:07:40|2454.07|2453.57|2454.07|2453.57|2454.45|2453.95|2453.95|2453.45|63
1641283670000|2022-01-04 08:07:50|2453.95|2453.45|2454.07|2453.57|2454.2|2453.7|2453.95|2453.45|25
1641283680000|2022-01-04 08:08:00|2453.95|2453.45|2453.95|2453.45|2454.2|2453.7|2453.82|2453.32|26
1641283690000|2022-01-04 08:08:10|2453.82|2453.32|2455.07|2454.57|2455.2|2454.7|2453.82|2453.32|78
1641283700000|2022-01-04 08:08:20|2455.2|2454.7|2455.95|2455.45|2455.95|2455.45|2454.95|2454.45|71
1641283710000|2022-01-04 08:08:30|2456.07|2455.57|2456.2|2455.7|2456.32|2455.82|2455.82|2455.32|55
1641283720000|2022-01-04 08:08:40|2455.95|2455.45|2455.2|2454.7|2455.95|2455.45|2454.82|2454.32|46
1641283730000|2022-01-04 08:08:50|2455.07|2454.57|2455.95|2455.45|2455.95|2455.45|2455.07|2454.57|44
1641283740000|2022-01-04 08:09:00|2455.82|2455.32|2455.7|2455.2|2456.2|2455.7|2455.7|2455.2|58
1641283750000|2022-01-04 08:09:10|2455.82|2455.32|2455.95|2455.45|2455.95|2455.45|2455.7|2455.2|22
1641283760000|2022-01-04 08:09:20|2456.07|2455.57|2457.2|2456.7|2457.2|2456.7|2456.07|2455.57|65
1641283770000|2022-01-04 08:09:30|2457.07|2456.57|2457.07|2456.57|2457.57|2457.07|2457.07|2456.57|114
1641283780000|2022-01-04 08:09:40|2457.2|2456.7|2456.7|2456.2|2457.2|2456.7|2456.2|2455.7|94
1641283790000|2022-01-04 08:09:50|2456.82|2456.32|2456.95|2456.45|2457.32|2456.82|2456.7|2456.2|62
1641283800000|2022-01-04 08:10:00|2457.07|2456.57|2456.2|2455.7|2457.2|2456.7|2456.07|2455.57|103
1641283810000|2022-01-04 08:10:10|2456.45|2455.95|2455.95|2455.45|2456.45|2455.95|2455.82|2455.32|76
1641283820000|2022-01-04 08:10:20|2456.07|2455.57|2456.2|2455.7|2456.45|2455.95|2456.07|2455.57|16
1641283830000|2022-01-04 08:10:30|2455.95|2455.45|2456.45|2455.95|2456.45|2455.95|2455.95|2455.45|62
1641283840000|2022-01-04 08:10:40|2456.7|2456.2|2456.82|2456.32|2456.82|2456.32|2456.45|2455.95|31
1641283850000|2022-01-04 08:10:50|2456.7|2456.2|2455.82|2455.32|2456.7|2456.2|2455.7|2455.2|21
1641283860000|2022-01-04 08:11:00|2455.95|2455.45|2455.7|2455.2|2455.95|2455.45|2455.7|2455.2|27
1641283870000|2022-01-04 08:11:10|2455.82|2455.32|2455.95|2455.45|2456.07|2455.57|2455.82|2455.32|39
1641283880000|2022-01-04 08:11:20|2456.07|2455.57|2456.07|2455.57|2456.2|2455.7|2455.95|2455.45|48
1641283890000|2022-01-04 08:11:30|2456.2|2455.7|2455.45|2454.95|2456.2|2455.7|2455.2|2454.7|44
1641283900000|2022-01-04 08:11:40|2455.32|2454.82|2454.45|2453.95|2455.45|2454.95|2454.45|2453.95|50
1641283910000|2022-01-04 08:11:50|2454.32|2453.82|2454.7|2454.2|2454.7|2454.2|2454.32|2453.82|31
1641283920000|2022-01-04 08:12:00|2454.82|2454.32|2454.7|2454.2|2455.07|2454.57|2454.45|2453.95|98
1641283930000|2022-01-04 08:12:10|2454.95|2454.45|2455.2|2454.7|2455.2|2454.7|2454.7|2454.2|69
1641283940000|2022-01-04 08:12:20|2455.07|2454.57|2454.2|2453.7|2455.2|2454.7|2454.2|2453.7|65
1641283950000|2022-01-04 08:12:30|2454.45|2453.95|2454.45|2453.95|2454.45|2453.95|2454.2|2453.7|39
1641283960000|2022-01-04 08:12:40|2454.7|2454.2|2454.7|2454.2|2454.95|2454.45|2454.57|2454.07|38
1641283970000|2022-01-04 08:12:50|2454.45|2453.95|2453.7|2453.2|2454.57|2454.07|2453.7|2453.2|72
1641283980000|2022-01-04 08:13:00|2453.45|2452.95|2453.2|2452.7|2453.45|2452.95|2452.95|2452.45|73
1641283990000|2022-01-04 08:13:10|2453.07|2452.57|2453.2|2452.7|2453.2|2452.7|2452.82|2452.32|80
1641284000000|2022-01-04 08:13:20|2453.07|2452.57|2453.32|2452.82|2453.45|2452.95|2452.95|2452.45|67
1641284010000|2022-01-04 08:13:30|2453.2|2452.7|2452.95|2452.45|2453.7|2453.2|2452.7|2452.2|70
1641284020000|2022-01-04 08:13:40|2453.2|2452.7|2452.95|2452.45|2453.2|2452.7|2452.95|2452.45|52
1641284030000|2022-01-04 08:13:50|2452.82|2452.32|2453.45|2452.95|2453.45|2452.95|2452.7|2452.2|145
1641284040000|2022-01-04 08:14:00|2453.32|2452.82|2453.45|2452.95|2453.7|2453.2|2453.32|2452.82|63
1641284050000|2022-01-04 08:14:10|2453.7|2453.2|2454.2|2453.7|2454.45|2453.95|2453.57|2453.07|54
1641284060000|2022-01-04 08:14:20|2454.32|2453.82|2454.2|2453.7|2454.45|2453.95|2453.95|2453.45|57
1641284070000|2022-01-04 08:14:30|2453.95|2453.45|2454.2|2453.7|2454.2|2453.7|2453.95|2453.45|31
1641284080000|2022-01-04 08:14:40|2454.07|2453.57|2453.95|2453.45|2454.2|2453.7|2453.7|2453.2|37
1641284090000|2022-01-04 08:14:50|2453.82|2453.32|2453.45|2452.95|2453.82|2453.32|2453.45|2452.95|24
1641284100000|2022-01-04 08:15:00|2453.2|2452.7|2454.7|2454.2|2454.7|2454.2|2453.2|2452.7|113
1641284110000|2022-01-04 08:15:10|2454.57|2454.07|2453.7|2453.2|2454.57|2454.07|2453.7|2453.2|63
1641284120000|2022-01-04 08:15:20|2453.57|2453.07|2454.07|2453.57|2454.2|2453.7|2453.45|2452.95|98
1641284130000|2022-01-04 08:15:30|2454.2|2453.7|2454.45|2453.95|2454.45|2453.95|2454.2|2453.7|45
1641284140000|2022-01-04 08:15:40|2454.32|2453.82|2453.95|2453.45|2454.32|2453.82|2453.7|2453.2|54
1641284150000|2022-01-04 08:15:50|2453.82|2453.32|2453.2|2452.7|2453.95|2453.45|2453.2|2452.7|28
1641284160000|2022-01-04 08:16:00|2453.32|2452.82|2453.95|2453.45|2453.95|2453.45|2453.32|2452.82|49
1641284170000|2022-01-04 08:16:10|2453.82|2453.32|2454.7|2454.2|2454.7|2454.2|2453.82|2453.32|58
1641284180000|2022-01-04 08:16:20|2454.57|2454.07|2454.45|2453.95|2454.57|2454.07|2454.2|2453.7|33
1641284190000|2022-01-04 08:16:30|2454.57|2454.07|2454.7|2454.2|2454.7|2454.2|2454.45|2453.95|26
1641284200000|2022-01-04 08:16:40|2454.45|2453.95|2454.45|2453.95|2454.45|2453.95|2454.32|2453.82|73
1641284210000|2022-01-04 08:16:50|2454.32|2453.82|2454.45|2453.95|2454.45|2453.95|2454.2|2453.7|42
1641284220000|2022-01-04 08:17:00|2454.7|2454.2|2454.95|2454.45|2454.95|2454.45|2454.7|2454.2|62
1641284230000|2022-01-04 08:17:10|2455.2|2454.7|2454.7|2454.2|2455.2|2454.7|2454.7|2454.2|55
1641284240000|2022-01-04 08:17:20|2454.82|2454.32|2455.2|2454.7|2455.2|2454.7|2454.82|2454.32|30
1641284250000|2022-01-04 08:17:30|2455.07|2454.57|2453.7|2453.2|2455.07|2454.57|2453.7|2453.2|44
1641284260000|2022-01-04 08:17:40|2453.45|2452.95|2453.7|2453.2|2453.7|2453.2|2453.32|2452.82|68
1641284270000|2022-01-04 08:17:50|2453.57|2453.07|2453.7|2453.2|2453.7|2453.2|2453.2|2452.7|30
1641284280000|2022-01-04 08:18:00|2453.82|2453.32|2454.45|2453.95|2454.45|2453.95|2453.82|2453.32|36
1641284290000|2022-01-04 08:18:10|2454.32|2453.82|2454.07|2453.57|2454.32|2453.82|2453.95|2453.45|18
1641284300000|2022-01-04 08:18:20|2453.95|2453.45|2453.45|2452.95|2454.07|2453.57|2453.45|2452.95|22
1641284310000|2022-01-04 08:18:30|2453.57|2453.07|2454.07|2453.57|2454.07|2453.57|2453.45|2452.95|63
1641284320000|2022-01-04 08:18:40|2453.95|2453.45|2454.2|2453.7|2454.2|2453.7|2453.95|2453.45|18
1641284330000|2022-01-04 08:18:50|2453.95|2453.45|2454.7|2454.2|2454.7|2454.2|2453.95|2453.45|44
1641284340000|2022-01-04 08:19:00|2454.57|2454.07|2455.32|2454.82|2455.32|2454.82|2454.57|2454.07|83
1641284350000|2022-01-04 08:19:10|2455.45|2454.95|2455.95|2455.45|2456.07|2455.57|2455.2|2454.7|41
1641284360000|2022-01-04 08:19:20|2456.07|2455.57|2455.7|2455.2|2456.07|2455.57|2455.7|2455.2|9
1641284370000|2022-01-04 08:19:30|2455.45|2454.95|2455.7|2455.2|2455.7|2455.2|2455.32|2454.82|33
1641284380000|2022-01-04 08:19:40|2455.82|2455.32|2455.95|2455.45|2455.95|2455.45|2455.82|2455.32|40
1641284390000|2022-01-04 08:19:50|2456.07|2455.57|2456.07|2455.57|2456.07|2455.57|2455.95|2455.45|64
1641284400000|2022-01-04 08:20:00|2455.95|2455.45|2456.2|2455.7|2456.45|2455.95|2455.7|2455.2|78
1641284410000|2022-01-04 08:20:10|2455.82|2455.32|2455.2|2454.7|2455.82|2455.32|2455.2|2454.7|53
1641284420000|2022-01-04 08:20:20|2454.95|2454.45|2455.07|2454.57|2455.2|2454.7|2454.82|2454.32|23
1641284430000|2022-01-04 08:20:30|2454.95|2454.45|2455.2|2454.7|2455.2|2454.7|2454.95|2454.45|31
1641284440000|2022-01-04 08:20:40|2455.07|2454.57|2454.7|2454.2|2455.2|2454.7|2454.45|2453.95|54
1641284450000|2022-01-04 08:20:50|2454.57|2454.07|2453.95|2453.45|2454.57|2454.07|2453.95|2453.45|44
1641284460000|2022-01-04 08:21:00|2453.82|2453.32|2454.95|2454.45|2454.95|2454.45|2453.7|2453.2|61
1641284470000|2022-01-04 08:21:10|2455.07|2454.57|2455.7|2455.2|2455.7|2455.2|2455.07|2454.57|23
1641284480000|2022-01-04 08:21:20|2455.82|2455.32|2455.7|2455.2|2455.82|2455.32|2455.45|2454.95|39
1641284490000|2022-01-04 08:21:30|2455.82|2455.32|2455.95|2455.45|2456.2|2455.7|2455.82|2455.32|68
1641284500000|2022-01-04 08:21:40|2456.07|2455.57|2455.95|2455.45|2456.2|2455.7|2455.7|2455.2|71
1641284510000|2022-01-04 08:21:50|2455.82|2455.32|2455.45|2454.95|2455.82|2455.32|2455.45|2454.95|24
1641284520000|2022-01-04 08:22:00|2455.7|2455.2|2455.95|2455.45|2455.95|2455.45|2455.45|2454.95|43
1641284530000|2022-01-04 08:22:10|2455.82|2455.32|2455.95|2455.45|2456.2|2455.7|2455.7|2455.2|64
1641284540000|2022-01-04 08:22:20|2455.7|2455.2|2455.95|2455.45|2455.95|2455.45|2455.7|2455.2|13
1641284550000|2022-01-04 08:22:30|2455.7|2455.2|2456.2|2455.7|2456.45|2455.95|2455.7|2455.2|98
1641284560000|2022-01-04 08:22:40|2456.45|2455.95|2456.45|2455.95|2456.95|2456.45|2456.45|2455.95|69
1641284570000|2022-01-04 08:22:50|2456.57|2456.07|2456.7|2456.2|2456.7|2456.2|2456.45|2455.95|54
1641284580000|2022-01-04 08:23:00|2456.45|2455.95|2456.95|2456.45|2457.07|2456.57|2456.45|2455.95|48
1641284590000|2022-01-04 08:23:10|2456.7|2456.2|2456.7|2456.2|2456.7|2456.2|2456.7|2456.2|4
1641284600000|2022-01-04 08:23:20|2456.57|2456.07|2456.95|2456.45|2457.2|2456.7|2456.45|2455.95|32
1641284610000|2022-01-04 08:23:30|2456.82|2456.32|2456.45|2455.95|2456.82|2456.32|2456.2|2455.7|31
1641284620000|2022-01-04 08:23:40|2456.32|2455.82|2456.57|2456.07|2456.7|2456.2|2456.32|2455.82|52
1641284630000|2022-01-04 08:23:50|2456.45|2455.95|2456.45|2455.95|2456.7|2456.2|2456.45|2455.95|15
1641284640000|2022-01-04 08:24:00|2456.57|2456.07|2456.7|2456.2|2456.95|2456.45|2456.45|2455.95|27
1641284650000|2022-01-04 08:24:10|2456.82|2456.32|2457.07|2456.57|2457.2|2456.7|2456.82|2456.32|36
1641284660000|2022-01-04 08:24:20|2456.95|2456.45|2457.32|2456.82|2457.45|2456.95|2456.95|2456.45|69
1641284670000|2022-01-04 08:24:30|2457.45|2456.95|2457.2|2456.7|2457.45|2456.95|2457.2|2456.7|16
1641284680000|2022-01-04 08:24:40|2457.32|2456.82|2457.2|2456.7|2457.32|2456.82|2457.2|2456.7|13
1641284690000|2022-01-04 08:24:50|2456.95|2456.45|2457.2|2456.7|2457.2|2456.7|2456.95|2456.45|20
1641284700000|2022-01-04 08:25:00|2457.07|2456.57|2457.2|2456.7|2457.2|2456.7|2457.07|2456.57|41
1641284710000|2022-01-04 08:25:10|2457.07|2456.57|2456.45|2455.95|2457.2|2456.7|2456.45|2455.95|54
1641284720000|2022-01-04 08:25:20|2456.32|2455.82|2456.7|2456.2|2456.7|2456.2|2456.32|2455.82|20
1641284730000|2022-01-04 08:25:30|2456.45|2455.95|2456.82|2456.32|2456.95|2456.45|2456.45|2455.95|25
1641284740000|2022-01-04 08:25:40|2456.95|2456.45|2456.95|2456.45|2456.95|2456.45|2456.95|2456.45|17
1641284750000|2022-01-04 08:25:50|2456.7|2456.2|2456.2|2455.7|2456.7|2456.2|2456.2|2455.7|46
1641284760000|2022-01-04 08:26:00|2455.95|2455.45|2455.95|2455.45|2455.95|2455.45|2455.7|2455.2|16
1641284770000|2022-01-04 08:26:10|2456.2|2455.7|2456.57|2456.07|2456.57|2456.07|2456.2|2455.7|27
1641284780000|2022-01-04 08:26:20|2456.45|2455.95|2455.7|2455.2|2456.45|2455.95|2455.7|2455.2|33
1641284790000|2022-01-04 08:26:30|2455.82|2455.32|2455.45|2454.95|2455.95|2455.45|2455.45|2454.95|37
1641284800000|2022-01-04 08:26:40|2455.7|2455.2|2455.2|2454.7|2455.7|2455.2|2455.2|2454.7|40
1641284810000|2022-01-04 08:26:50|2455.07|2454.57|2455.2|2454.7|2455.2|2454.7|2454.82|2454.32|22
1641284820000|2022-01-04 08:27:00|2455.32|2454.82|2454.7|2454.2|2455.32|2454.82|2454.7|2454.2|26
1641284830000|2022-01-04 08:27:10|2454.57|2454.07|2454.45|2453.95|2454.57|2454.07|2454.45|2453.95|19
1641284840000|2022-01-04 08:27:20|2454.32|2453.82|2454.2|2453.7|2454.45|2453.95|2453.95|2453.45|23
1641284850000|2022-01-04 08:27:30|2454.45|2453.95|2454.57|2454.07|2454.7|2454.2|2454.45|2453.95|50
1641284860000|2022-01-04 08:27:40|2454.7|2454.2|2454.2|2453.7|2454.7|2454.2|2454.2|2453.7|21
1641284880000|2022-01-04 08:28:00|2454.32|2453.82|2453.7|2453.2|2454.45|2453.95|2453.7|2453.2|41
1641284890000|2022-01-04 08:28:10|2453.57|2453.07|2453.2|2452.7|2453.57|2453.07|2453.2|2452.7|24
1641284900000|2022-01-04 08:28:20|2453.32|2452.82|2453.45|2452.95|2453.7|2453.2|2453.32|2452.82|77
1641284910000|2022-01-04 08:28:30|2453.32|2452.82|2453.95|2453.45|2454.2|2453.7|2453.32|2452.82|38
1641284920000|2022-01-04 08:28:40|2453.82|2453.32|2453.95|2453.45|2454.2|2453.7|2453.82|2453.32|20
1641284930000|2022-01-04 08:28:50|||||||||21
1641284940000|2022-01-04 08:29:00|2453.82|2453.32|2454.2|2453.7|2454.2|2453.7|2453.82|2453.32|21
1641284950000|2022-01-04 08:29:10|2453.95|2453.45|2453.82|2453.32|2453.95|2453.45|2453.7|2453.2|26
1641284960000|2022-01-04 08:29:20|2453.95|2453.45|2454.45|2453.95|2454.45|2453.95|2453.82|2453.32|33
1641284970000|2022-01-04 08:29:30|2454.7|2454.2|2454.7|2454.2|2454.7|2454.2|2454.45|2453.95|44
1641284980000|2022-01-04 08:29:40|2454.57|2454.07|2454.57|2454.07|2454.7|2454.2|2454.57|2454.07|36
1641284990000|2022-01-04 08:29:50|2454.45|2453.95|2454.7|2454.2|2454.7|2454.2|2454.45|2453.95|6
1641285000000|2022-01-04 08:30:00|2454.57|2454.07|2454.82|2454.32|2454.95|2454.45|2454.32|2453.82|72
1641285010000|2022-01-04 08:30:10|2454.95|2454.45|2454.95|2454.45|2455.2|2454.7|2454.7|2454.2|56
1641285020000|2022-01-04 08:30:20|2454.7|2454.2|2453.82|2453.32|2454.7|2454.2|2453.45|2452.95|84
1641285030000|2022-01-04 08:30:30|2453.7|2453.2|2453.45|2452.95|2453.82|2453.32|2453.32|2452.82|31
1641285040000|2022-01-04 08:30:40|2453.2|2452.7|2453.45|2452.95|2453.45|2452.95|2453.07|2452.57|22
1641285050000|2022-01-04 08:30:50|2453.57|2453.07|2453.95|2453.45|2453.95|2453.45|2453.57|2453.07|28
1641285060000|2022-01-04 08:31:00|2454.07|2453.57|2454.45|2453.95|2454.45|2453.95|2453.82|2453.32|79
1641285070000|2022-01-04 08:31:10|2454.57|2454.07|2454.82|2454.32|2454.82|2454.32|2454.57|2454.07|16
1641285080000|2022-01-04 08:31:20|2455.07|2454.57|2454.95|2454.45|2455.2|2454.7|2454.82|2454.32|74
1641285090000|2022-01-04 08:31:30|2454.82|2454.32|2454.32|2453.82|2454.95|2454.45|2454.2|2453.7|37
1641285100000|2022-01-04 08:31:40|2454.45|2453.95|2454.57|2454.07|2454.7|2454.2|2454.45|2453.95|16
1641285110000|2022-01-04 08:31:50|2454.45|2453.95|2454.7|2454.2|2454.7|2454.2|2454.32|2453.82|43
1641285120000|2022-01-04 08:32:00|2454.82|2454.32|2454.57|2454.07|2454.95|2454.45|2454.57|2454.07|27
1641285130000|2022-01-04 08:32:10|2454.7|2454.2|2454.95|2454.45|2454.95|2454.45|2454.45|2453.95|19
1641285140000|2022-01-04 08:32:20|2454.82|2454.32|2454.45|2453.95|2454.82|2454.32|2454.45|2453.95|10
1641285150000|2022-01-04 08:32:30|2454.57|2454.07|2453.95|2453.45|2454.7|2454.2|2453.95|2453.45|34
1641285160000|2022-01-04 08:32:40|2454.07|2453.57|2453.95|2453.45|2454.07|2453.57|2453.7|2453.2|26
1641285170000|2022-01-04 08:32:50|2453.82|2453.32|2453.95|2453.45|2453.95|2453.45|2453.7|2453.2|21
1641285180000|2022-01-04 08:33:00|2453.7|2453.2|2453.7|2453.2|2453.7|2453.2|2453.45|2452.95|12
1641285190000|2022-01-04 08:33:10|2453.45|2452.95|2453.7|2453.2|2453.7|2453.2|2453.45|2452.95|52
1641285200000|2022-01-04 08:33:20|2453.45|2452.95|2453.7|2453.2|2453.7|2453.2|2453.45|2452.95|24
1641285210000|2022-01-04 08:33:30|2453.95|2453.45|2453.82|2453.32|2453.95|2453.45|2453.57|2453.07|69
1641285220000|2022-01-04 08:33:40|2453.7|2453.2|2453.95|2453.45|2454.2|2453.7|2453.7|2453.2|46
1641285230000|2022-01-04 08:33:50|2454.07|2453.57|2453.7|2453.2|2454.2|2453.7|2453.45|2452.95|41
1641285240000|2022-01-04 08:34:00|2453.57|2453.07|2453.2|2452.7|2453.57|2453.07|2452.95|2452.45|46
1641285250000|2022-01-04 08:34:10|2453.07|2452.57|2452.95|2452.45|2453.07|2452.57|2452.95|2452.45|31
1641285260000|2022-01-04 08:34:20|2453.07|2452.57|2452.95|2452.45|2453.2|2452.7|2452.7|2452.2|50
1641285270000|2022-01-04 08:34:30|2452.7|2452.2|2452.2|2451.7|2452.7|2452.2|2452.07|2451.57|88
1641285280000|2022-01-04 08:34:40|2452.07|2451.57|2452.57|2452.07|2452.57|2452.07|2452.07|2451.57|55
1641285290000|2022-01-04 08:34:50|2452.7|2452.2|2452.45|2451.95|2452.7|2452.2|2452.45|2451.95|30
1641285300000|2022-01-04 08:35:00|2452.2|2451.7|2452.45|2451.95|2452.7|2452.2|2452.2|2451.7|42
1641285310000|2022-01-04 08:35:10|2452.57|2452.07|2452.45|2451.95|2452.7|2452.2|2452.2|2451.7|27
1641285320000|2022-01-04 08:35:20|2452.57|2452.07|2451.95|2451.45|2452.57|2452.07|2451.95|2451.45|12
1641285330000|2022-01-04 08:35:30|2451.7|2451.2|2451.7|2451.2|2452.2|2451.7|2451.7|2451.2|57
1641285340000|2022-01-04 08:35:40|2451.57|2451.07|2451.95|2451.45|2451.95|2451.45|2451.57|2451.07|34
1641285350000|2022-01-04 08:35:50|2452.07|2451.57|2452.45|2451.95|2452.45|2451.95|2451.95|2451.45|45
1641285360000|2022-01-04 08:36:00|2452.32|2451.82|2452.2|2451.7|2452.45|2451.95|2452.2|2451.7|32
1641285370000|2022-01-04 08:36:10|2452.07|2451.57|2452.2|2451.7|2452.2|2451.7|2451.7|2451.2|25
1641285380000|2022-01-04 08:36:20|2452.32|2451.82|2452.32|2451.82|2452.45|2451.95|2452.2|2451.7|14
1641285390000|2022-01-04 08:36:30|2452.45|2451.95|2452.7|2452.2|2452.82|2452.32|2452.45|2451.95|50
1641285400000|2022-01-04 08:36:40|2452.45|2451.95|2452.45|2451.95|2452.45|2451.95|2452.45|2451.95|51
1641285410000|2022-01-04 08:36:50|2452.2|2451.7|2452.2|2451.7|2452.2|2451.7|2451.95|2451.45|8
1641285420000|2022-01-04 08:37:00|2452.07|2451.57|2451.2|2450.7|2452.07|2451.57|2451.2|2450.7|50
1641285430000|2022-01-04 08:37:10|2451.45|2450.95|2451.7|2451.2|2451.7|2451.2|2451.45|2450.95|43
1641285440000|2022-01-04 08:37:20|2451.57|2451.07|2451.45|2450.95|2451.7|2451.2|2451.45|2450.95|19
1641285450000|2022-01-04 08:37:30|2451.2|2450.7|2452.07|2451.57|2452.07|2451.57|2451.2|2450.7|75
1641285460000|2022-01-04 08:37:40|2451.95|2451.45|2452.2|2451.7|2452.2|2451.7|2451.95|2451.45|31
1641285470000|2022-01-04 08:37:50|2452.32|2451.82|2452.2|2451.7|2452.7|2452.2|2452.2|2451.7|36
1641285480000|2022-01-04 08:38:00|2451.95|2451.45|2452.7|2452.2|2452.82|2452.32|2451.95|2451.45|35
1641285490000|2022-01-04 08:38:10|2452.45|2451.95|2452.7|2452.2|2452.7|2452.2|2452.2|2451.7|27
1641285500000|2022-01-04 08:38:20|2452.57|2452.07|2452.95|2452.45|2452.95|2452.45|2452.45|2451.95|20
1641285510000|2022-01-04 08:38:30|2453.07|2452.57|2452.95|2452.45|2453.07|2452.57|2452.95|2452.45|22
1641285520000|2022-01-04 08:38:40|2453.07|2452.57|2453.7|2453.2|2453.7|2453.2|2453.07|2452.57|60
1641285530000|2022-01-04 08:38:50|2453.57|2453.07|2453.2|2452.7|2453.57|2453.07|2453.2|2452.7|12
1641285540000|2022-01-04 08:39:00|2453.45|2452.95|2453.45|2452.95|2453.45|2452.95|2453.45|2452.95|10
1641285550000|2022-01-04 08:39:10|2453.32|2452.82|2453.57|2453.07|2453.7|2453.2|2453.2|2452.7|18
1641285560000|2022-01-04 08:39:20|2453.45|2452.95|2453.2|2452.7|2453.57|2453.07|2453.2|2452.7|27
1641285570000|2022-01-04 08:39:30|2453.07|2452.57|2452.57|2452.07|2453.07|2452.57|2452.45|2451.95|45
1641285580000|2022-01-04 08:39:40|2452.7|2452.2|2452.7|2452.2|2452.95|2452.45|2452.7|2452.2|56
1641285590000|2022-01-04 08:39:50|2452.57|2452.07|2452.45|2451.95|2452.7|2452.2|2452.2|2451.7|22
1641285600000|2022-01-04 08:40:00|2452.77|2452.27|2452.27|2451.77|2452.77|2452.27|2452.27|2451.77|47
1641285610000|2022-01-04 08:40:10|2452.39|2451.89|2452.39|2451.89|2452.52|2452.02|2452.39|2451.89|22
1641285620000|2022-01-04 08:40:20|2452.52|2452.02|2452.02|2451.52|2452.52|2452.02|2451.77|2451.27|27
1641285630000|2022-01-04 08:40:30|2451.89|2451.39|2452.02|2451.52|2452.02|2451.52|2451.77|2451.27|29
1641285640000|2022-01-04 08:40:40|2451.89|2451.39|2452.02|2451.52|2452.27|2451.77|2451.89|2451.39|42
1641285650000|2022-01-04 08:40:50|2451.89|2451.39|2452.02|2451.52|2452.02|2451.52|2451.77|2451.27|12
1641285660000|2022-01-04 08:41:00|2451.89|2451.39|2452.27|2451.77|2452.27|2451.77|2451.77|2451.27|28
1641285670000|2022-01-04 08:41:10|||||||||12
1641285680000|2022-01-04 08:41:20|2452.52|2452.02|2452.77|2452.27|2452.77|2452.27|2452.52|2452.02|30
1641285690000|2022-01-04 08:41:30|2453.02|2452.52|2452.77|2452.27|2453.02|2452.52|2452.77|2452.27|28
1641285700000|2022-01-04 08:41:40|2452.64|2452.14|2452.52|2452.02|2452.77|2452.27|2452.27|2451.77|90
1641285710000|2022-01-04 08:41:50|2452.39|2451.89|2452.52|2452.02|2452.52|2452.02|2452.02|2451.52|35
1641285720000|2022-01-04 08:42:00|2452.64|2452.14|2452.52|2452.02|2452.64|2452.14|2452.52|2452.02|6
1641285730000|2022-01-04 08:42:10|2452.64|2452.14|2454.27|2453.77|2454.27|2453.77|2452.64|2452.14|80
1641285740000|2022-01-04 08:42:20|2454.14|2453.64|2453.77|2453.27|2454.27|2453.77|2453.77|2453.27|42
1641285750000|2022-01-04 08:42:30|2453.64|2453.14|2452.64|2452.14|2453.64|2453.14|2452.52|2452.02|46
1641285760000|2022-01-04 08:42:40|2452.52|2452.02|2452.52|2452.02|2452.77|2452.27|2452.39|2451.89|58
1641285770000|2022-01-04 08:42:50|2452.27|2451.77|2452.77|2452.27|2452.77|2452.27|2452.27|2451.77|37
1641285780000|2022-01-04 08:43:00|2452.89|2452.39|2453.02|2452.52|2453.27|2452.77|2452.77|2452.27|38
1641285790000|2022-01-04 08:43:10|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.89|2452.39|10
1641285800000|2022-01-04 08:43:20|2453.27|2452.77|2453.02|2452.52|2453.27|2452.77|2452.89|2452.39|29
1641285810000|2022-01-04 08:43:30|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.14|2452.64|16
1641285820000|2022-01-04 08:43:40|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.02|2452.52|36
1641285830000|2022-01-04 08:43:50|||||||||4
1641285840000|2022-01-04 08:44:00|2453.02|2452.52|2452.64|2452.14|2453.02|2452.52|2452.52|2452.02|39
1641285850000|2022-01-04 08:44:10|2452.77|2452.27|2452.77|2452.27|2452.77|2452.27|2452.39|2451.89|27
1641285860000|2022-01-04 08:44:20|2452.64|2452.14|2452.27|2451.77|2452.77|2452.27|2452.27|2451.77|17
1641285870000|2022-01-04 08:44:30|2452.02|2451.52|2452.52|2452.02|2452.64|2452.14|2452.02|2451.52|32
1641285880000|2022-01-04 08:44:40|2452.77|2452.27|2453.27|2452.77|2453.27|2452.77|2452.64|2452.14|42
1641285890000|2022-01-04 08:44:50|2453.02|2452.52|2453.02|2452.52|2453.14|2452.64|2453.02|2452.52|13
1641285900000|2022-01-04 08:45:00|2453.14|2452.64|2453.64|2453.14|2453.64|2453.14|2453.02|2452.52|35
1641285910000|2022-01-04 08:45:10|2453.52|2453.02|2453.52|2453.02|2453.52|2453.02|2453.27|2452.77|100
1641285920000|2022-01-04 08:45:20|2453.39|2452.89|2453.27|2452.77|2453.52|2453.02|2453.02|2452.52|14
1641285930000|2022-01-04 08:45:30|2453.52|2453.02|2453.64|2453.14|2453.77|2453.27|2453.52|2453.02|23
1641285940000|2022-01-04 08:45:40|2453.52|2453.02|2453.77|2453.27|2453.77|2453.27|2453.27|2452.77|38
1641285950000|2022-01-04 08:45:50|2453.64|2453.14|2453.27|2452.77|2453.64|2453.14|2453.27|2452.77|14
1641285960000|2022-01-04 08:46:00|2453.39|2452.89|2453.02|2452.52|2453.39|2452.89|2453.02|2452.52|38
1641285970000|2022-01-04 08:46:10|2453.14|2452.64|2453.27|2452.77|2453.39|2452.89|2453.14|2452.64|31
1641285980000|2022-01-04 08:46:20|2453.39|2452.89|2454.14|2453.64|2454.14|2453.64|2453.27|2452.77|48
1641285990000|2022-01-04 08:46:30|2454.02|2453.52|2454.02|2453.52|2454.27|2453.77|2454.02|2453.52|33
1641286000000|2022-01-04 08:46:40|2454.14|2453.64|2454.27|2453.77|2454.27|2453.77|2454.14|2453.64|27
1641286010000|2022-01-04 08:46:50|2454.14|2453.64|2454.14|2453.64|2454.27|2453.77|2454.02|2453.52|17
1641286020000|2022-01-04 08:47:00|2454.02|2453.52|2454.02|2453.52|2454.27|2453.77|2454.02|2453.52|11
1641286030000|2022-01-04 08:47:10|2453.77|2453.27|2453.52|2453.02|2453.77|2453.27|2453.52|2453.02|16
1641286040000|2022-01-04 08:47:20|2453.64|2453.14|2454.02|2453.52|2454.02|2453.52|2453.52|2453.02|30
1641286050000|2022-01-04 08:47:30|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|2454.02|2453.52|34
1641286060000|2022-01-04 08:47:40|2454.39|2453.89|2454.89|2454.39|2454.89|2454.39|2454.27|2453.77|19
1641286070000|2022-01-04 08:47:50|2454.77|2454.27|2455.27|2454.77|2455.27|2454.77|2454.77|2454.27|29
1641286080000|2022-01-04 08:48:00|2455.39|2454.89|2455.02|2454.52|2455.52|2455.02|2454.77|2454.27|96
1641286090000|2022-01-04 08:48:10|2454.77|2454.27|2454.89|2454.39|2454.89|2454.39|2454.77|2454.27|79
1641286100000|2022-01-04 08:48:20|2455.02|2454.52|2455.02|2454.52|2455.14|2454.64|2454.77|2454.27|19
1641286110000|2022-01-04 08:48:30|2455.14|2454.64|2455.52|2455.02|2455.52|2455.02|2455.14|2454.64|15
1641286120000|2022-01-04 08:48:40|2455.39|2454.89|2455.02|2454.52|2455.52|2455.02|2454.77|2454.27|52
1641286130000|2022-01-04 08:48:50|2455.27|2454.77|2455.52|2455.02|2455.52|2455.02|2455.14|2454.64|33
1641286140000|2022-01-04 08:49:00|2455.64|2455.14|2455.52|2455.02|2455.64|2455.14|2455.52|2455.02|16
1641286150000|2022-01-04 08:49:10|2455.77|2455.27|2455.77|2455.27|2455.89|2455.39|2455.52|2455.02|38
1641286160000|2022-01-04 08:49:20|2455.52|2455.02|2456.27|2455.77|2456.27|2455.77|2455.52|2455.02|47
1641286170000|2022-01-04 08:49:30|||||||||8
1641286180000|2022-01-04 08:49:40|2456.14|2455.64|2456.02|2455.52|2456.27|2455.77|2456.02|2455.52|40
1641286190000|2022-01-04 08:49:50|2455.77|2455.27|2455.77|2455.27|2455.77|2455.27|2455.64|2455.14|10
1641286200000|2022-01-04 08:50:00|2455.64|2455.14|2455.52|2455.02|2455.64|2455.14|2455.39|2454.89|41
1641286210000|2022-01-04 08:50:10|2455.39|2454.89|2455.52|2455.02|2455.52|2455.02|2455.39|2454.89|3
1641286220000|2022-01-04 08:50:20|2455.27|2454.77|2455.27|2454.77|2455.27|2454.77|2455.27|2454.77|16
1641286230000|2022-01-04 08:50:30|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|12
1641286240000|2022-01-04 08:50:40|2455.52|2455.02|2455.52|2455.02|2455.77|2455.27|2455.52|2455.02|20
1641286250000|2022-01-04 08:50:50|2455.64|2455.14|2455.27|2454.77|2455.64|2455.14|2455.14|2454.64|36
1641286260000|2022-01-04 08:51:00|2455.14|2454.64|2455.02|2454.52|2455.14|2454.64|2454.77|2454.27|32
1641286270000|2022-01-04 08:51:10|||||||||4
1641286280000|2022-01-04 08:51:20|2454.89|2454.39|2455.27|2454.77|2455.39|2454.89|2454.77|2454.27|21
1641286290000|2022-01-04 08:51:30|2455.52|2455.02|2455.02|2454.52|2455.52|2455.02|2455.02|2454.52|20
1641286300000|2022-01-04 08:51:40|2455.14|2454.64|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|15
1641286310000|2022-01-04 08:51:50|2455.14|2454.64|2455.52|2455.02|2455.52|2455.02|2455.14|2454.64|22
1641286320000|2022-01-04 08:52:00|2455.77|2455.27|2455.77|2455.27|2455.77|2455.27|2455.64|2455.14|9
1641286330000|2022-01-04 08:52:10|2455.89|2455.39|2456.27|2455.77|2456.52|2456.02|2455.89|2455.39|33
1641286340000|2022-01-04 08:52:20|2456.39|2455.89|2456.02|2455.52|2456.39|2455.89|2456.02|2455.52|10
1641286350000|2022-01-04 08:52:30|2456.14|2455.64|2456.02|2455.52|2456.27|2455.77|2456.02|2455.52|16
1641286360000|2022-01-04 08:52:40|||||||||16
1641286370000|2022-01-04 08:52:50|2456.14|2455.64|2456.02|2455.52|2456.27|2455.77|2456.02|2455.52|29
1641286380000|2022-01-04 08:53:00|2456.14|2455.64|2456.27|2455.77|2456.27|2455.77|2456.14|2455.64|10
1641286390000|2022-01-04 08:53:10|2456.39|2455.89|2456.39|2455.89|2456.39|2455.89|2456.39|2455.89|4
1641286400000|2022-01-04 08:53:20|2456.52|2456.02|2456.77|2456.27|2457.02|2456.52|2456.52|2456.02|44
1641286410000|2022-01-04 08:53:30|2456.64|2456.14|2456.27|2455.77|2456.64|2456.14|2456.27|2455.77|12
1641286420000|2022-01-04 08:53:40|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|47
1641286430000|2022-01-04 08:53:50|||||||||5
1641286440000|2022-01-04 08:54:00|2455.89|2455.39|2455.89|2455.39|2456.02|2455.52|2455.77|2455.27|63
1641286450000|2022-01-04 08:54:10|2456.02|2455.52|2455.77|2455.27|2456.02|2455.52|2455.77|2455.27|14
1641286460000|2022-01-04 08:54:20|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.89|2455.39|21
1641286470000|2022-01-04 08:54:30|2456.14|2455.64|2456.14|2455.64|2456.52|2456.02|2456.02|2455.52|54
1641286480000|2022-01-04 08:54:40|2456.02|2455.52|2456.52|2456.02|2456.52|2456.02|2456.02|2455.52|13
1641286490000|2022-01-04 08:54:50|2456.64|2456.14|2456.52|2456.02|2456.64|2456.14|2456.52|2456.02|13
1641286500000|2022-01-04 08:55:00|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.52|2456.02|31
1641286510000|2022-01-04 08:55:10|2456.64|2456.14|2456.52|2456.02|2456.89|2456.39|2456.52|2456.02|70
1641286520000|2022-01-04 08:55:20|2456.64|2456.14|2456.77|2456.27|2456.89|2456.39|2456.64|2456.14|28
1641286530000|2022-01-04 08:55:30|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.77|2456.27|55
1641286540000|2022-01-04 08:55:40|2457.14|2456.64|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|18
1641286550000|2022-01-04 08:55:50|2456.89|2456.39|2456.77|2456.27|2457.02|2456.52|2456.77|2456.27|12
1641286560000|2022-01-04 08:56:00|2456.52|2456.02|2455.27|2454.77|2456.52|2456.02|2455.27|2454.77|74
1641286570000|2022-01-04 08:56:10|2455.14|2454.64|2454.89|2454.39|2455.14|2454.64|2454.89|2454.39|10
1641286580000|2022-01-04 08:56:20|2454.77|2454.27|2454.64|2454.14|2454.89|2454.39|2454.64|2454.14|4
1641286590000|2022-01-04 08:56:30|2454.77|2454.27|2455.02|2454.52|2455.02|2454.52|2454.64|2454.14|14
1641286600000|2022-01-04 08:56:40|2454.89|2454.39|2454.89|2454.39|2455.02|2454.52|2454.77|2454.27|3
1641286610000|2022-01-04 08:56:50|2454.77|2454.27|2455.02|2454.52|2455.02|2454.52|2454.77|2454.27|11
1641286620000|2022-01-04 08:57:00|2454.89|2454.39|2455.27|2454.77|2455.27|2454.77|2454.77|2454.27|44
1641286630000|2022-01-04 08:57:10|2455.14|2454.64|2454.27|2453.77|2455.27|2454.77|2454.02|2453.52|80
1641286640000|2022-01-04 08:57:20|2454.52|2454.02|2455.02|2454.52|2455.02|2454.52|2454.52|2454.02|16
1641286650000|2022-01-04 08:57:30|2454.89|2454.39|2455.27|2454.77|2455.27|2454.77|2454.77|2454.27|24
1641286660000|2022-01-04 08:57:40|2455.14|2454.64|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|27
1641286670000|2022-01-04 08:57:50|2455.14|2454.64|2455.02|2454.52|2455.14|2454.64|2455.02|2454.52|15
1641286680000|2022-01-04 08:58:00|2454.77|2454.27|2455.02|2454.52|2455.02|2454.52|2454.64|2454.14|20
1641286690000|2022-01-04 08:58:10|2455.27|2454.77|2455.77|2455.27|2455.77|2455.27|2455.27|2454.77|18
1641286700000|2022-01-04 08:58:20|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|2455.89|2455.39|19
1641286710000|2022-01-04 08:58:30|2456.27|2455.77|2456.27|2455.77|2456.52|2456.02|2456.02|2455.52|31
1641286720000|2022-01-04 08:58:40|2456.14|2455.64|2456.27|2455.77|2456.27|2455.77|2456.14|2455.64|11
1641286730000|2022-01-04 08:58:50|2456.02|2455.52|2456.27|2455.77|2456.39|2455.89|2456.02|2455.52|14
1641286740000|2022-01-04 08:59:00|2456.02|2455.52|2456.27|2455.77|2456.52|2456.02|2456.02|2455.52|20
1641286750000|2022-01-04 08:59:10|2456.39|2455.89|2456.52|2456.02|2456.64|2456.14|2456.27|2455.77|8
1641286760000|2022-01-04 08:59:20|2456.64|2456.14|2457.02|2456.52|2457.27|2456.77|2456.52|2456.02|47
1641286770000|2022-01-04 08:59:30|2456.89|2456.39|2456.27|2455.77|2457.02|2456.52|2456.27|2455.77|21
1641286780000|2022-01-04 08:59:40|2456.39|2455.89|2456.52|2456.02|2456.52|2456.02|2456.27|2455.77|11
1641286790000|2022-01-04 08:59:50|2456.39|2455.89|2456.27|2455.77|2456.52|2456.02|2456.27|2455.77|18
1641286800000|2022-01-04 09:00:00|2456.39|2455.89|2456.27|2455.77|2456.52|2456.02|2456.14|2455.64|17
1641286810000|2022-01-04 09:00:10|2456.52|2456.02|2456.39|2455.89|2456.52|2456.02|2456.27|2455.77|26
1641286820000|2022-01-04 09:00:20|2456.27|2455.77|2456.52|2456.02|2456.77|2456.27|2456.27|2455.77|13
1641286830000|2022-01-04 09:00:30|2456.64|2456.14|2457.02|2456.52|2457.02|2456.52|2456.64|2456.14|13
1641286840000|2022-01-04 09:00:40|2457.27|2456.77|2456.89|2456.39|2457.27|2456.77|2456.77|2456.27|31
1641286850000|2022-01-04 09:00:50|2457.02|2456.52|2456.27|2455.77|2457.02|2456.52|2456.27|2455.77|17
1641286860000|2022-01-04 09:01:00|2456.39|2455.89|2456.02|2455.52|2456.39|2455.89|2456.02|2455.52|9
1641286870000|2022-01-04 09:01:10|2456.14|2455.64|2456.02|2455.52|2456.14|2455.64|2456.02|2455.52|24
1641286880000|2022-01-04 09:01:20|2456.14|2455.64|2456.52|2456.02|2456.64|2456.14|2456.14|2455.64|17
1641286890000|2022-01-04 09:01:30|2456.64|2456.14|2457.27|2456.77|2457.27|2456.77|2456.64|2456.14|12
1641286900000|2022-01-04 09:01:40|2457.14|2456.64|2457.27|2456.77|2457.39|2456.89|2457.14|2456.64|50
1641286910000|2022-01-04 09:01:50|2457.14|2456.64|2457.02|2456.52|2457.14|2456.64|2456.77|2456.27|45
1641286920000|2022-01-04 09:02:00|2457.14|2456.64|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|25
1641286930000|2022-01-04 09:02:10|2456.89|2456.39|2456.77|2456.27|2457.02|2456.52|2456.52|2456.02|87
1641286940000|2022-01-04 09:02:20|2456.89|2456.39|2456.64|2456.14|2457.02|2456.52|2456.52|2456.02|52
1641286950000|2022-01-04 09:02:30|2456.77|2456.27|2457.27|2456.77|2457.27|2456.77|2456.77|2456.27|18
1641286960000|2022-01-04 09:02:40|2457.52|2457.02|2457.77|2457.27|2457.77|2457.27|2457.52|2457.02|47
1641286970000|2022-01-04 09:02:50|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|38
1641286980000|2022-01-04 09:03:00|2457.39|2456.89|2457.27|2456.77|2457.52|2457.02|2457.27|2456.77|20
1641286990000|2022-01-04 09:03:10|2457.02|2456.52|2457.27|2456.77|2457.27|2456.77|2457.02|2456.52|63
1641287000000|2022-01-04 09:03:20|2457.39|2456.89|2457.77|2457.27|2457.77|2457.27|2457.27|2456.77|52
1641287010000|2022-01-04 09:03:30|2458.02|2457.52|2458.02|2457.52|2458.02|2457.52|2458.02|2457.52|22
1641287020000|2022-01-04 09:03:40|2457.89|2457.39|2458.02|2457.52|2458.14|2457.64|2457.77|2457.27|47
1641287030000|2022-01-04 09:03:50|2457.77|2457.27|2457.77|2457.27|2458.02|2457.52|2457.77|2457.27|44
1641287040000|2022-01-04 09:04:00|2457.64|2457.14|2457.02|2456.52|2457.77|2457.27|2457.02|2456.52|52
1641287050000|2022-01-04 09:04:10|2457.14|2456.64|2457.27|2456.77|2457.52|2457.02|2457.14|2456.64|20
1641287060000|2022-01-04 09:04:20|2457.14|2456.64|2457.52|2457.02|2457.64|2457.14|2457.02|2456.52|19
1641287070000|2022-01-04 09:04:30|2457.39|2456.89|2457.52|2457.02|2457.77|2457.27|2457.39|2456.89|31
1641287080000|2022-01-04 09:04:40|2457.64|2457.14|2456.89|2456.39|2457.77|2457.27|2456.89|2456.39|11
1641287090000|2022-01-04 09:04:50|2456.77|2456.27|2457.02|2456.52|2457.02|2456.52|2456.77|2456.27|8
1641287100000|2022-01-04 09:05:00|2456.89|2456.39|2456.14|2455.64|2456.89|2456.39|2456.14|2455.64|34
1641287110000|2022-01-04 09:05:10|2456.27|2455.77|2455.89|2455.39|2456.27|2455.77|2455.77|2455.27|32
1641287120000|2022-01-04 09:05:20|2456.02|2455.52|2455.89|2455.39|2456.02|2455.52|2455.77|2455.27|17
1641287130000|2022-01-04 09:05:30|2456.02|2455.52|2456.27|2455.77|2456.27|2455.77|2456.02|2455.52|37
1641287140000|2022-01-04 09:05:40|2456.14|2455.64|2456.27|2455.77|2456.27|2455.77|2456.14|2455.64|4
1641287150000|2022-01-04 09:05:50|2456.52|2456.02|2456.64|2456.14|2456.77|2456.27|2456.27|2455.77|45
1641287160000|2022-01-04 09:06:00|2456.52|2456.02|2456.52|2456.02|2456.77|2456.27|2456.52|2456.02|11
1641287170000|2022-01-04 09:06:10|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|2456.14|2455.64|8
1641287180000|2022-01-04 09:06:20|2456.14|2455.64|2456.02|2455.52|2456.14|2455.64|2456.02|2455.52|6
1641287190000|2022-01-04 09:06:30|2455.89|2455.39|2455.52|2455.02|2455.89|2455.39|2455.52|2455.02|31
1641287200000|2022-01-04 09:06:40|2455.64|2455.14|2455.02|2454.52|2455.77|2455.27|2455.02|2454.52|78
1641287210000|2022-01-04 09:06:50|2455.14|2454.64|2455.02|2454.52|2455.14|2454.64|2455.02|2454.52|31
1641287220000|2022-01-04 09:07:00|2454.89|2454.39|2454.77|2454.27|2454.89|2454.39|2454.52|2454.02|53
1641287230000|2022-01-04 09:07:10|2455.02|2454.52|2454.89|2454.39|2455.02|2454.52|2454.77|2454.27|12
1641287240000|2022-01-04 09:07:20|2454.77|2454.27|2454.77|2454.27|2455.02|2454.52|2454.77|2454.27|13
1641287250000|2022-01-04 09:07:30|2454.52|2454.02|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|37
1641287260000|2022-01-04 09:07:40|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|12
1641287270000|2022-01-04 09:07:50|||||||||37
1641287280000|2022-01-04 09:08:00|2454.39|2453.89|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|38
1641287290000|2022-01-04 09:08:10|2454.39|2453.89|2454.77|2454.27|2455.02|2454.52|2454.39|2453.89|34
1641287300000|2022-01-04 09:08:20|2454.89|2454.39|2454.39|2453.89|2454.89|2454.39|2454.27|2453.77|22
1641287310000|2022-01-04 09:08:30|2454.27|2453.77|2454.52|2454.02|2454.52|2454.02|2454.27|2453.77|16
1641287320000|2022-01-04 09:08:40|2454.27|2453.77|2453.52|2453.02|2454.27|2453.77|2453.52|2453.02|52
1641287330000|2022-01-04 09:08:50|2453.77|2453.27|2453.27|2452.77|2453.77|2453.27|2453.27|2452.77|22
1641287340000|2022-01-04 09:09:00|2453.39|2452.89|2453.52|2453.02|2453.52|2453.02|2453.39|2452.89|18
1641287350000|2022-01-04 09:09:10|2453.39|2452.89|2453.27|2452.77|2453.52|2453.02|2453.14|2452.64|20
1641287360000|2022-01-04 09:09:20|2453.14|2452.64|2453.52|2453.02|2453.52|2453.02|2453.02|2452.52|23
1641287370000|2022-01-04 09:09:30|2453.64|2453.14|2453.27|2452.77|2453.64|2453.14|2453.27|2452.77|44
1641287380000|2022-01-04 09:09:40|2453.39|2452.89|2453.02|2452.52|2453.52|2453.02|2453.02|2452.52|33
1641287390000|2022-01-04 09:09:50|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.02|2452.52|35
1641287400000|2022-01-04 09:10:00|2453.02|2452.52|2453.02|2452.52|2453.14|2452.64|2453.02|2452.52|18
1641287410000|2022-01-04 09:10:10|||||||||3
1641287420000|2022-01-04 09:10:20|2452.89|2452.39|2453.02|2452.52|2453.27|2452.77|2452.89|2452.39|104
1641287430000|2022-01-04 09:10:30|||||||||1
1641287440000|2022-01-04 09:10:40|||||||||7
1641287450000|2022-01-04 09:10:50|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.89|2452.39|22
1641287460000|2022-01-04 09:11:00|2452.77|2452.27|2452.77|2452.27|2452.77|2452.27|2452.77|2452.27|26
1641287470000|2022-01-04 09:11:10|2452.52|2452.02|2452.52|2452.02|2452.52|2452.02|2452.52|2452.02|23
1641287480000|2022-01-04 09:11:20|2452.64|2452.14|2452.77|2452.27|2452.77|2452.27|2452.64|2452.14|29
1641287490000|2022-01-04 09:11:30|2452.89|2452.39|2453.02|2452.52|2453.27|2452.77|2452.89|2452.39|9
1641287500000|2022-01-04 09:11:40|2453.14|2452.64|2453.02|2452.52|2453.27|2452.77|2453.02|2452.52|7
1641287510000|2022-01-04 09:11:50|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.02|2452.52|12
1641287520000|2022-01-04 09:12:00|||||||||10
1641287530000|2022-01-04 09:12:10|2453.39|2452.89|2453.77|2453.27|2453.77|2453.27|2453.39|2452.89|21
1641287540000|2022-01-04 09:12:20|2453.64|2453.14|2453.77|2453.27|2453.77|2453.27|2453.64|2453.14|7
1641287550000|2022-01-04 09:12:30|2453.89|2453.39|2454.27|2453.77|2454.27|2453.77|2453.89|2453.39|30
1641287560000|2022-01-04 09:12:40|2454.14|2453.64|2454.77|2454.27|2454.77|2454.27|2454.14|2453.64|25
1641287570000|2022-01-04 09:12:50|2454.89|2454.39|2454.89|2454.39|2455.27|2454.77|2454.89|2454.39|30
1641287580000|2022-01-04 09:13:00|2454.77|2454.27|2454.77|2454.27|2455.02|2454.52|2454.52|2454.02|11
1641287590000|2022-01-04 09:13:10|||||||||17
1641287600000|2022-01-04 09:13:20|2454.89|2454.39|2454.77|2454.27|2455.02|2454.52|2454.77|2454.27|17
1641287610000|2022-01-04 09:13:30|2454.89|2454.39|2454.77|2454.27|2454.89|2454.39|2454.77|2454.27|5
1641287620000|2022-01-04 09:13:40|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|9
1641287630000|2022-01-04 09:13:50|2454.64|2454.14|2454.52|2454.02|2454.89|2454.39|2454.52|2454.02|36
1641287640000|2022-01-04 09:14:00|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.64|2454.14|6
1641287650000|2022-01-04 09:14:10|2454.64|2454.14|2454.52|2454.02|2454.77|2454.27|2454.52|2454.02|15
1641287660000|2022-01-04 09:14:20|2454.89|2454.39|2454.77|2454.27|2454.89|2454.39|2454.77|2454.27|21
1641287670000|2022-01-04 09:14:30|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|7
1641287680000|2022-01-04 09:14:40|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.27|2453.77|104
1641287690000|2022-01-04 09:14:50|2454.39|2453.89|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|15
1641287700000|2022-01-04 09:15:00|2454.14|2453.64|2454.14|2453.64|2454.27|2453.77|2454.02|2453.52|53
1641287710000|2022-01-04 09:15:10|2454.02|2453.52|2453.77|2453.27|2454.02|2453.52|2453.52|2453.02|36
1641287720000|2022-01-04 09:15:20|||||||||26
1641287730000|2022-01-04 09:15:30|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.89|2453.39|21
1641287740000|2022-01-04 09:15:40|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|12
1641287750000|2022-01-04 09:15:50|||||||||12
1641287760000|2022-01-04 09:16:00|2454.14|2453.64|2454.27|2453.77|2454.27|2453.77|2454.02|2453.52|27
1641287770000|2022-01-04 09:16:10|2454.52|2454.02|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|22
1641287780000|2022-01-04 09:16:20|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.27|2453.77|26
1641287790000|2022-01-04 09:16:30|2454.39|2453.89|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|4
1641287800000|2022-01-04 09:16:40|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|9
1641287810000|2022-01-04 09:16:50|2454.39|2453.89|2454.52|2454.02|2454.77|2454.27|2454.39|2453.89|17
1641287820000|2022-01-04 09:17:00|2454.27|2453.77|2454.02|2453.52|2454.27|2453.77|2454.02|2453.52|60
1641287830000|2022-01-04 09:17:10|2453.89|2453.39|2454.14|2453.64|2454.27|2453.77|2453.77|2453.27|18
1641287840000|2022-01-04 09:17:20|2454.02|2453.52|2454.27|2453.77|2454.27|2453.77|2454.02|2453.52|5
1641287850000|2022-01-04 09:17:30|2454.14|2453.64|2454.02|2453.52|2454.27|2453.77|2453.89|2453.39|7
1641287860000|2022-01-04 09:17:40|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.77|2453.27|14
1641287880000|2022-01-04 09:18:00|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.89|2453.39|7
1641287890000|2022-01-04 09:18:10|2454.14|2453.64|2454.52|2454.02|2454.52|2454.02|2454.14|2453.64|11
1641287900000|2022-01-04 09:18:20|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|2454.14|2453.64|23
1641287910000|2022-01-04 09:18:30|2454.14|2453.64|2454.27|2453.77|2454.39|2453.89|2454.14|2453.64|12
1641287920000|2022-01-04 09:18:40|2454.14|2453.64|2454.27|2453.77|2454.27|2453.77|2454.14|2453.64|5
1641287930000|2022-01-04 09:18:50|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|18
1641287940000|2022-01-04 09:19:00|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.64|2454.14|12
1641287950000|2022-01-04 09:19:10|2454.64|2454.14|2454.52|2454.02|2454.64|2454.14|2454.27|2453.77|11
1641287960000|2022-01-04 09:19:20|2454.64|2454.14|2454.52|2454.02|2454.77|2454.27|2454.52|2454.02|9
1641287970000|2022-01-04 09:19:30|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.39|2453.89|1
1641287980000|2022-01-04 09:19:40|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|4
1641287990000|2022-01-04 09:19:50|2454.39|2453.89|2454.77|2454.27|2454.77|2454.27|2454.39|2453.89|10
1641288000000|2022-01-04 09:20:00|2454.64|2454.14|2454.27|2453.77|2454.64|2454.14|2454.27|2453.77|30
1641288010000|2022-01-04 09:20:10|2454.39|2453.89|2454.52|2454.02|2454.64|2454.14|2454.39|2453.89|13
1641288020000|2022-01-04 09:20:20|2454.27|2453.77|2454.52|2454.02|2454.52|2454.02|2454.27|2453.77|9
1641288030000|2022-01-04 09:20:30|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.02|2453.52|30
1641288040000|2022-01-04 09:20:40|2454.14|2453.64|2453.77|2453.27|2454.14|2453.64|2453.77|2453.27|9
1641288050000|2022-01-04 09:20:50|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.77|2453.27|9
1641288060000|2022-01-04 09:21:00|2453.89|2453.39|2453.77|2453.27|2453.89|2453.39|2453.77|2453.27|8
1641288070000|2022-01-04 09:21:10|||||||||2
1641288080000|2022-01-04 09:21:20|2454.02|2453.52|2453.77|2453.27|2454.02|2453.52|2453.77|2453.27|24
1641288090000|2022-01-04 09:21:30|2453.89|2453.39|2454.27|2453.77|2454.52|2454.02|2453.89|2453.39|24
1641288100000|2022-01-04 09:21:40|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.39|2453.89|5
1641288110000|2022-01-04 09:21:50|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.64|2454.14|8
1641288120000|2022-01-04 09:22:00|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.52|2454.02|12
1641288130000|2022-01-04 09:22:10|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.64|2454.14|2
1641288140000|2022-01-04 09:22:20|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|10
1641288150000|2022-01-04 09:22:30|2454.77|2454.27|2454.64|2454.14|2454.77|2454.27|2454.52|2454.02|6
1641288160000|2022-01-04 09:22:40|2454.77|2454.27|2454.27|2453.77|2454.77|2454.27|2454.27|2453.77|9
1641288170000|2022-01-04 09:22:50|||||||||2
1641288180000|2022-01-04 09:23:00|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.39|2453.89|17
1641288190000|2022-01-04 09:23:10|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.14|2453.64|13
1641288200000|2022-01-04 09:23:20|2454.14|2453.64|2454.02|2453.52|2454.27|2453.77|2454.02|2453.52|3
1641288210000|2022-01-04 09:23:30|2454.14|2453.64|2454.14|2453.64|2454.14|2453.64|2454.02|2453.52|6
1641288220000|2022-01-04 09:23:40|2454.02|2453.52|2454.27|2453.77|2454.27|2453.77|2454.02|2453.52|5
1641288230000|2022-01-04 09:23:50|||||||||2
1641288240000|2022-01-04 09:24:00|2454.39|2453.89|2454.77|2454.27|2454.77|2454.27|2454.39|2453.89|25
1641288250000|2022-01-04 09:24:10|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|10
1641288260000|2022-01-04 09:24:20|2454.64|2454.14|2454.52|2454.02|2454.64|2454.14|2454.52|2454.02|6
1641288270000|2022-01-04 09:24:30|2454.39|2453.89|2454.39|2453.89|2454.52|2454.02|2454.27|2453.77|11
1641288280000|2022-01-04 09:24:40|2454.27|2453.77|2454.02|2453.52|2454.52|2454.02|2454.02|2453.52|20
1641288290000|2022-01-04 09:24:50|||||||||1
1641288300000|2022-01-04 09:25:00|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|22
1641288310000|2022-01-04 09:25:10|2454.14|2453.64|2454.02|2453.52|2454.27|2453.77|2453.77|2453.27|18
1641288320000|2022-01-04 09:25:20|2453.89|2453.39|2453.77|2453.27|2454.02|2453.52|2453.77|2453.27|6
1641288330000|2022-01-04 09:25:30|2453.64|2453.14|2453.52|2453.02|2453.64|2453.14|2453.52|2453.02|14
1641288340000|2022-01-04 09:25:40|2453.39|2452.89|2453.39|2452.89|2453.52|2453.02|2453.27|2452.77|16
1641288350000|2022-01-04 09:25:50|2453.52|2453.02|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|4
1641288360000|2022-01-04 09:26:00|2453.02|2452.52|2453.02|2452.52|2453.02|2452.52|2452.77|2452.27|45
1641288370000|2022-01-04 09:26:10|2453.14|2452.64|2453.02|2452.52|2453.14|2452.64|2453.02|2452.52|5
1641288380000|2022-01-04 09:26:20|2453.27|2452.77|2453.27|2452.77|2453.27|2452.77|2453.27|2452.77|8
1641288390000|2022-01-04 09:26:30|||||||||2
1641288400000|2022-01-04 09:26:40|2453.14|2452.64|2453.52|2453.02|2453.52|2453.02|2453.14|2452.64|28
1641288410000|2022-01-04 09:26:50|2453.39|2452.89|2453.27|2452.77|2453.39|2452.89|2453.27|2452.77|5
1641288420000|2022-01-04 09:27:00|2453.39|2452.89|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|17
1641288430000|2022-01-04 09:27:10|2453.39|2452.89|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|4
1641288440000|2022-01-04 09:27:20|||||||||3
1641288450000|2022-01-04 09:27:30|2453.14|2452.64|2453.02|2452.52|2453.14|2452.64|2453.02|2452.52|7
1641288460000|2022-01-04 09:27:40|2453.14|2452.64|2453.52|2453.02|2453.52|2453.02|2453.14|2452.64|19
1641288470000|2022-01-04 09:27:50|2453.27|2452.77|2453.27|2452.77|2453.27|2452.77|2453.27|2452.77|2
1641288480000|2022-01-04 09:28:00|2453.39|2452.89|2454.14|2453.64|2454.27|2453.77|2453.39|2452.89|46
1641288490000|2022-01-04 09:28:10|2454.02|2453.52|2453.39|2452.89|2454.02|2453.52|2453.39|2452.89|17
1641288500000|2022-01-04 09:28:20|2453.52|2453.02|2453.52|2453.02|2453.52|2453.02|2453.52|2453.02|2
1641288510000|2022-01-04 09:28:30|2453.64|2453.14|2453.52|2453.02|2453.77|2453.27|2453.52|2453.02|18
1641288520000|2022-01-04 09:28:40|2453.27|2452.77|2453.02|2452.52|2453.27|2452.77|2453.02|2452.52|11
1641288530000|2022-01-04 09:28:50|||||||||1
1641288540000|2022-01-04 09:29:00|2452.77|2452.27|2452.77|2452.27|2452.77|2452.27|2452.77|2452.27|14
1641288550000|2022-01-04 09:29:10|||||||||2
1641288560000|2022-01-04 09:29:20|2452.64|2452.14|2452.77|2452.27|2452.77|2452.27|2452.52|2452.02|9
1641288570000|2022-01-04 09:29:30|2452.64|2452.14|2452.77|2452.27|2452.77|2452.27|2452.64|2452.14|11
1641288580000|2022-01-04 09:29:40|||||||||1
1641288590000|2022-01-04 09:29:50|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.89|2452.39|29
1641288600000|2022-01-04 09:30:00|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.77|2452.27|28
1641288610000|2022-01-04 09:30:10|2453.52|2453.02|2453.77|2453.27|2453.77|2453.27|2453.52|2453.02|20
1641288620000|2022-01-04 09:30:20|2454.02|2453.52|2454.27|2453.77|2454.27|2453.77|2454.02|2453.52|20
1641288630000|2022-01-04 09:30:30|||||||||7
1641288640000|2022-01-04 09:30:40|2454.02|2453.52|2454.02|2453.52|2454.02|2453.52|2454.02|2453.52|18
1641288650000|2022-01-04 09:30:50|2454.14|2453.64|2454.02|2453.52|2454.27|2453.77|2454.02|2453.52|14
1641288660000|2022-01-04 09:31:00|2453.77|2453.27|2454.02|2453.52|2454.02|2453.52|2453.77|2453.27|18
1641288670000|2022-01-04 09:31:10|||||||||4
1641288680000|2022-01-04 09:31:20|2453.77|2453.27|2453.52|2453.02|2453.77|2453.27|2453.52|2453.02|11
1641288690000|2022-01-04 09:31:30|2453.64|2453.14|2454.14|2453.64|2454.27|2453.77|2453.64|2453.14|42
1641288700000|2022-01-04 09:31:40|2454.27|2453.77|2454.52|2454.02|2454.52|2454.02|2454.14|2453.64|11
1641288710000|2022-01-04 09:31:50|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|25
1641288720000|2022-01-04 09:32:00|2454.39|2453.89|2454.39|2453.89|2454.64|2454.14|2454.39|2453.89|12
1641288730000|2022-01-04 09:32:10|2454.27|2453.77|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|10
1641288740000|2022-01-04 09:32:20|2454.39|2453.89|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|5
1641288750000|2022-01-04 09:32:30|2454.02|2453.52|2454.02|2453.52|2454.02|2453.52|2454.02|2453.52|3
1641288760000|2022-01-04 09:32:40|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.89|2453.39|6
1641288770000|2022-01-04 09:32:50|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.89|2453.39|0
1641288780000|2022-01-04 09:33:00|2454.27|2453.77|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|36
1641288790000|2022-01-04 09:33:10|2454.14|2453.64|2454.02|2453.52|2454.14|2453.64|2454.02|2453.52|9
1641288800000|2022-01-04 09:33:20|2453.89|2453.39|2453.77|2453.27|2453.89|2453.39|2453.77|2453.27|5
1641288810000|2022-01-04 09:33:30|2453.64|2453.14|2453.27|2452.77|2453.64|2453.14|2453.27|2452.77|11
1641288820000|2022-01-04 09:33:40|2453.39|2452.89|2453.52|2453.02|2453.64|2453.14|2453.39|2452.89|9
1641288830000|2022-01-04 09:33:50|||||||||2
1641288840000|2022-01-04 09:34:00|2453.39|2452.89|2453.52|2453.02|2453.52|2453.02|2453.27|2452.77|11
1641288850000|2022-01-04 09:34:10|2453.27|2452.77|2453.14|2452.64|2453.27|2452.77|2453.14|2452.64|12
1641288860000|2022-01-04 09:34:20|2453.02|2452.52|2452.77|2452.27|2453.02|2452.52|2452.77|2452.27|2
1641288870000|2022-01-04 09:34:30|2452.64|2452.14|2452.52|2452.02|2452.77|2452.27|2452.52|2452.02|6
1641288880000|2022-01-04 09:34:40|2452.64|2452.14|2452.52|2452.02|2452.77|2452.27|2452.52|2452.02|11
1641288890000|2022-01-04 09:34:50|2452.39|2451.89|2452.27|2451.77|2452.52|2452.02|2452.27|2451.77|39
1641288900000|2022-01-04 09:35:00|2452.39|2451.89|2452.39|2451.89|2452.64|2452.14|2452.27|2451.77|10
1641288910000|2022-01-04 09:35:10|2452.27|2451.77|2452.52|2452.02|2452.52|2452.02|2452.14|2451.64|11
1641288920000|2022-01-04 09:35:20|2452.39|2451.89|2452.52|2452.02|2452.52|2452.02|2452.27|2451.77|8
1641288930000|2022-01-04 09:35:30|2452.27|2451.77|2452.27|2451.77|2452.39|2451.89|2452.27|2451.77|5
1641288940000|2022-01-04 09:35:40|2452.39|2451.89|2453.27|2452.77|2453.77|2453.27|2452.39|2451.89|43
1641288950000|2022-01-04 09:35:50|2453.39|2452.89|2453.52|2453.02|2453.52|2453.02|2453.39|2452.89|15
1641288960000|2022-01-04 09:36:00|2453.39|2452.89|2453.14|2452.64|2453.39|2452.89|2453.14|2452.64|12
1641288970000|2022-01-04 09:36:10|2453.27|2452.77|2452.52|2452.02|2453.27|2452.77|2452.39|2451.89|30
1641288980000|2022-01-04 09:36:20|2452.39|2451.89|2452.77|2452.27|2452.77|2452.27|2452.27|2451.77|23
1641288990000|2022-01-04 09:36:30|2452.52|2452.02|2452.52|2452.02|2452.77|2452.27|2452.52|2452.02|11
1641289000000|2022-01-04 09:36:40|2452.27|2451.77|2452.02|2451.52|2452.27|2451.77|2452.02|2451.52|22
1641289010000|2022-01-04 09:36:50|2451.77|2451.27|2451.52|2451.02|2451.77|2451.27|2451.52|2451.02|28
1641289020000|2022-01-04 09:37:00|2451.39|2450.89|2451.52|2451.02|2451.52|2451.02|2451.27|2450.77|40
1641289030000|2022-01-04 09:37:10|2451.27|2450.77|2451.52|2451.02|2451.52|2451.02|2451.27|2450.77|12
1641289040000|2022-01-04 09:37:20|2451.64|2451.14|2451.77|2451.27|2451.77|2451.27|2451.52|2451.02|28
1641289050000|2022-01-04 09:37:30|2451.52|2451.02|2451.52|2451.02|2451.77|2451.27|2451.52|2451.02|31
1641289060000|2022-01-04 09:37:40|2451.27|2450.77|2451.52|2451.02|2451.52|2451.02|2451.27|2450.77|25
1641289070000|2022-01-04 09:37:50|2451.39|2450.89|2451.52|2451.02|2451.52|2451.02|2451.27|2450.77|37
1641289080000|2022-01-04 09:38:00|2451.39|2450.89|2451.27|2450.77|2451.52|2451.02|2451.27|2450.77|27
1641289090000|2022-01-04 09:38:10|2451.52|2451.02|2451.27|2450.77|2451.52|2451.02|2451.27|2450.77|38
1641289100000|2022-01-04 09:38:20|2451.39|2450.89|2451.52|2451.02|2451.52|2451.02|2451.27|2450.77|14
1641289110000|2022-01-04 09:38:30|2451.64|2451.14|2452.14|2451.64|2452.27|2451.77|2451.64|2451.14|41
1641289120000|2022-01-04 09:38:40|2452.02|2451.52|2451.77|2451.27|2452.27|2451.77|2451.77|2451.27|6
1641289130000|2022-01-04 09:38:50|2451.89|2451.39|2451.77|2451.27|2451.89|2451.39|2451.77|2451.27|13
1641289140000|2022-01-04 09:39:00|2451.89|2451.39|2451.77|2451.27|2451.89|2451.39|2451.77|2451.27|8
1641289150000|2022-01-04 09:39:10|2451.89|2451.39|2452.02|2451.52|2452.27|2451.77|2451.77|2451.27|23
1641289160000|2022-01-04 09:39:20|2451.89|2451.39|2451.64|2451.14|2451.89|2451.39|2451.64|2451.14|7
1641289170000|2022-01-04 09:39:30|2451.52|2451.02|2451.77|2451.27|2451.77|2451.27|2451.52|2451.02|5
1641289180000|2022-01-04 09:39:40|2451.64|2451.14|2451.89|2451.39|2451.89|2451.39|2451.52|2451.02|8
1641289190000|2022-01-04 09:39:50|2451.77|2451.27|2451.52|2451.02|2451.77|2451.27|2451.52|2451.02|6
1641289200000|2022-01-04 09:40:00|2451.64|2451.14|2451.27|2450.77|2451.64|2451.14|2451.27|2450.77|41
1641289210000|2022-01-04 09:40:10|2451.39|2450.89|2451.77|2451.27|2451.77|2451.27|2451.39|2450.89|13
1641289220000|2022-01-04 09:40:20|2451.64|2451.14|2451.52|2451.02|2451.64|2451.14|2451.52|2451.02|3
1641289230000|2022-01-04 09:40:30|2451.39|2450.89|2451.52|2451.02|2451.64|2451.14|2451.27|2450.77|22
1641289240000|2022-01-04 09:40:40|2451.77|2451.27|2451.52|2451.02|2451.77|2451.27|2451.52|2451.02|10
1641289250000|2022-01-04 09:40:50|2451.27|2450.77|2451.27|2450.77|2451.52|2451.02|2451.27|2450.77|9
1641289260000|2022-01-04 09:41:00|2451.52|2451.02|2451.02|2450.52|2451.52|2451.02|2451.02|2450.52|19
1641289270000|2022-01-04 09:41:10|2451.14|2450.64|2451.27|2450.77|2451.27|2450.77|2451.02|2450.52|15
1641289280000|2022-01-04 09:41:20|2451.14|2450.64|2451.14|2450.64|2451.27|2450.77|2451.02|2450.52|18
1641289290000|2022-01-04 09:41:30|2451.02|2450.52|2451.27|2450.77|2451.27|2450.77|2451.02|2450.52|1
1641289300000|2022-01-04 09:41:40|2451.39|2450.89|2451.27|2450.77|2451.52|2451.02|2451.27|2450.77|12
1641289310000|2022-01-04 09:41:50|2451.14|2450.64|2451.14|2450.64|2451.14|2450.64|2451.14|2450.64|2
1641289320000|2022-01-04 09:42:00|2451.02|2450.52|2451.27|2450.77|2451.27|2450.77|2450.89|2450.39|33
1641289330000|2022-01-04 09:42:10|2451.52|2451.02|2451.52|2451.02|2451.64|2451.14|2451.39|2450.89|21
1641289340000|2022-01-04 09:42:20|2451.64|2451.14|2451.77|2451.27|2451.77|2451.27|2451.64|2451.14|29
1641289350000|2022-01-04 09:42:30|2451.64|2451.14|2451.52|2451.02|2451.77|2451.27|2451.52|2451.02|14
1641289360000|2022-01-04 09:42:40|2451.39|2450.89|2451.39|2450.89|2451.52|2451.02|2451.27|2450.77|30
1641289370000|2022-01-04 09:42:50|2451.27|2450.77|2451.27|2450.77|2451.52|2451.02|2451.27|2450.77|5
1641289380000|2022-01-04 09:43:00|2451.39|2450.89|2451.52|2451.02|2451.52|2451.02|2451.39|2450.89|10
1641289390000|2022-01-04 09:43:10|2451.64|2451.14|2451.27|2450.77|2451.77|2451.27|2451.27|2450.77|6
1641289400000|2022-01-04 09:43:20|2451.02|2450.52|2450.52|2450.02|2451.02|2450.52|2450.39|2449.89|48
1641289410000|2022-01-04 09:43:30|2450.39|2449.89|2450.27|2449.77|2450.52|2450.02|2450.27|2449.77|13
1641289420000|2022-01-04 09:43:40|2450.39|2449.89|2450.64|2450.14|2450.64|2450.14|2450.27|2449.77|18
1641289430000|2022-01-04 09:43:50|2450.77|2450.27|2450.89|2450.39|2451.02|2450.52|2450.77|2450.27|32
1641289440000|2022-01-04 09:44:00|2451.02|2450.52|2451.27|2450.77|2451.39|2450.89|2450.77|2450.27|27
1641289450000|2022-01-04 09:44:10|2451.02|2450.52|2451.27|2450.77|2451.27|2450.77|2451.02|2450.52|19
1641289460000|2022-01-04 09:44:20|2451.39|2450.89|2451.27|2450.77|2451.39|2450.89|2451.27|2450.77|10
1641289470000|2022-01-04 09:44:30|2451.02|2450.52|2451.02|2450.52|2451.14|2450.64|2451.02|2450.52|10
1641289480000|2022-01-04 09:44:40|2451.14|2450.64|2451.02|2450.52|2451.14|2450.64|2451.02|2450.52|6
1641289490000|2022-01-04 09:44:50|2451.14|2450.64|2451.77|2451.27|2451.77|2451.27|2451.14|2450.64|33
1641289500000|2022-01-04 09:45:00|2451.64|2451.14|2451.39|2450.89|2451.77|2451.27|2451.39|2450.89|16
1641289510000|2022-01-04 09:45:10|2451.27|2450.77|2451.02|2450.52|2451.39|2450.89|2451.02|2450.52|10
1641289520000|2022-01-04 09:45:20|||||||||2
1641289530000|2022-01-04 09:45:30|2451.27|2450.77|2451.02|2450.52|2451.52|2451.02|2451.02|2450.52|26
1641289540000|2022-01-04 09:45:40|2451.14|2450.64|2451.02|2450.52|2451.27|2450.77|2451.02|2450.52|12
1641289550000|2022-01-04 09:45:50|2451.14|2450.64|2451.14|2450.64|2451.14|2450.64|2451.14|2450.64|20
1641289560000|2022-01-04 09:46:00|2451.27|2450.77|2451.27|2450.77|2451.52|2451.02|2451.27|2450.77|18
1641289570000|2022-01-04 09:46:10|2451.39|2450.89|2452.02|2451.52|2452.02|2451.52|2451.39|2450.89|31
1641289580000|2022-01-04 09:46:20|2452.27|2451.77|2452.52|2452.02|2452.64|2452.14|2452.27|2451.77|22
1641289590000|2022-01-04 09:46:30|2452.64|2452.14|2452.77|2452.27|2452.89|2452.39|2452.64|2452.14|26
1641289600000|2022-01-04 09:46:40|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.77|2452.27|30
1641289610000|2022-01-04 09:46:50|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.89|2452.39|36
1641289620000|2022-01-04 09:47:00|2452.89|2452.39|2452.52|2452.02|2453.02|2452.52|2452.52|2452.02|13
1641289630000|2022-01-04 09:47:10|2452.64|2452.14|2452.52|2452.02|2452.64|2452.14|2452.52|2452.02|3
1641289640000|2022-01-04 09:47:20|2452.27|2451.77|2452.27|2451.77|2452.52|2452.02|2452.27|2451.77|33
1641289650000|2022-01-04 09:47:30|2452.14|2451.64|2452.02|2451.52|2452.27|2451.77|2452.02|2451.52|6
1641289660000|2022-01-04 09:47:40|2452.14|2451.64|2452.27|2451.77|2452.27|2451.77|2452.02|2451.52|16
1641289670000|2022-01-04 09:47:50|2452.14|2451.64|2452.52|2452.02|2452.52|2452.02|2452.14|2451.64|14
1641289680000|2022-01-04 09:48:00|2452.39|2451.89|2452.27|2451.77|2452.39|2451.89|2452.27|2451.77|14
1641289690000|2022-01-04 09:48:10|2452.39|2451.89|2452.52|2452.02|2452.52|2452.02|2452.27|2451.77|11
1641289700000|2022-01-04 09:48:20|||||||||21
1641289710000|2022-01-04 09:48:30|2452.64|2452.14|2452.52|2452.02|2452.64|2452.14|2452.52|2452.02|4
1641289720000|2022-01-04 09:48:40|2452.27|2451.77|2452.27|2451.77|2452.27|2451.77|2452.27|2451.77|10
1641289740000|2022-01-04 09:49:00|2452.02|2451.52|2452.02|2451.52|2452.27|2451.77|2452.02|2451.52|24
1641289750000|2022-01-04 09:49:10|||||||||10
1641289760000|2022-01-04 09:49:20|2452.14|2451.64|2452.02|2451.52|2452.27|2451.77|2452.02|2451.52|20
1641289770000|2022-01-04 09:49:30|2451.89|2451.39|2452.02|2451.52|2452.27|2451.77|2451.77|2451.27|30
1641289780000|2022-01-04 09:49:40|2452.14|2451.64|2452.02|2451.52|2452.27|2451.77|2452.02|2451.52|13
1641289790000|2022-01-04 09:49:50|2452.14|2451.64|2452.27|2451.77|2452.27|2451.77|2452.14|2451.64|7
1641289800000|2022-01-04 09:50:00|2452.14|2451.64|2452.27|2451.77|2452.27|2451.77|2452.14|2451.64|43
1641289810000|2022-01-04 09:50:10|2452.14|2451.64|2452.02|2451.52|2452.14|2451.64|2452.02|2451.52|16
1641289820000|2022-01-04 09:50:20|2451.77|2451.27|2451.52|2451.02|2451.77|2451.27|2451.52|2451.02|39
1641289830000|2022-01-04 09:50:30|2451.64|2451.14|2451.77|2451.27|2451.77|2451.27|2451.64|2451.14|19
1641289840000|2022-01-04 09:50:40|2452.02|2451.52|2452.14|2451.64|2452.27|2451.77|2452.02|2451.52|10
1641289850000|2022-01-04 09:50:50|2452.27|2451.77|2452.02|2451.52|2452.27|2451.77|2452.02|2451.52|24
1641289860000|2022-01-04 09:51:00|||||||||4
1641289870000|2022-01-04 09:51:10|2452.14|2451.64|2452.27|2451.77|2452.27|2451.77|2452.02|2451.52|13
1641289880000|2022-01-04 09:51:20|2452.02|2451.52|2452.02|2451.52|2452.02|2451.52|2452.02|2451.52|8
1641289890000|2022-01-04 09:51:30|2452.14|2451.64|2452.27|2451.77|2452.27|2451.77|2452.02|2451.52|28
1641289900000|2022-01-04 09:51:40|||||||||1
1641289910000|2022-01-04 09:51:50|2452.02|2451.52|2452.02|2451.52|2452.02|2451.52|2452.02|2451.52|10
1641289920000|2022-01-04 09:52:00|2451.89|2451.39|2452.02|2451.52|2452.02|2451.52|2451.77|2451.27|20
1641289930000|2022-01-04 09:52:10|2451.89|2451.39|2451.89|2451.39|2451.89|2451.39|2451.89|2451.39|8
1641289940000|2022-01-04 09:52:20|2452.02|2451.52|2452.64|2452.14|2452.64|2452.14|2451.89|2451.39|17
1641289950000|2022-01-04 09:52:30|2452.52|2452.02|2452.77|2452.27|2452.89|2452.39|2452.52|2452.02|13
1641289960000|2022-01-04 09:52:40|2452.89|2452.39|2452.89|2452.39|2452.89|2452.39|2452.77|2452.27|6
1641289970000|2022-01-04 09:52:50|2452.77|2452.27|2452.77|2452.27|2453.02|2452.52|2452.77|2452.27|9
1641289980000|2022-01-04 09:53:00|2452.89|2452.39|2452.77|2452.27|2452.89|2452.39|2452.77|2452.27|7
1641289990000|2022-01-04 09:53:10|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.89|2452.39|14
1641290000000|2022-01-04 09:53:20|||||||||1
1641290010000|2022-01-04 09:53:30|2453.14|2452.64|2453.77|2453.27|2453.77|2453.27|2453.14|2452.64|31
1641290020000|2022-01-04 09:53:40|||||||||5
1641290030000|2022-01-04 09:53:50|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.89|2453.39|4
1641290040000|2022-01-04 09:54:00|2453.77|2453.27|2453.64|2453.14|2453.77|2453.27|2453.64|2453.14|22
1641290050000|2022-01-04 09:54:10|2453.52|2453.02|2453.52|2453.02|2453.52|2453.02|2453.27|2452.77|33
1641290060000|2022-01-04 09:54:20|||||||||1
1641290070000|2022-01-04 09:54:30|2453.39|2452.89|2453.02|2452.52|2453.39|2452.89|2453.02|2452.52|12
1641290080000|2022-01-04 09:54:40|2452.89|2452.39|2452.77|2452.27|2452.89|2452.39|2452.77|2452.27|11
1641290100000|2022-01-04 09:55:00|2452.64|2452.14|2452.89|2452.39|2453.02|2452.52|2452.64|2452.14|20
1641290110000|2022-01-04 09:55:10|2453.02|2452.52|2453.02|2452.52|2453.02|2452.52|2453.02|2452.52|1
1641290120000|2022-01-04 09:55:20|2453.14|2452.64|2453.02|2452.52|2453.27|2452.77|2452.89|2452.39|10
1641290130000|2022-01-04 09:55:30|2452.89|2452.39|2453.52|2453.02|2453.52|2453.02|2452.89|2452.39|43
1641290140000|2022-01-04 09:55:40|2453.39|2452.89|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|33
1641290150000|2022-01-04 09:55:50|2453.14|2452.64|2453.14|2452.64|2453.14|2452.64|2453.02|2452.52|31
1641290160000|2022-01-04 09:56:00|2453.27|2452.77|2453.02|2452.52|2453.27|2452.77|2453.02|2452.52|6
1641290170000|2022-01-04 09:56:10|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.89|2452.39|1
1641290180000|2022-01-04 09:56:20|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.89|2452.39|5
1641290190000|2022-01-04 09:56:30|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.77|2452.27|20
1641290200000|2022-01-04 09:56:40|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.02|2452.52|13
1641290210000|2022-01-04 09:56:50|2453.02|2452.52|2452.52|2452.02|2453.02|2452.52|2452.52|2452.02|11
1641290220000|2022-01-04 09:57:00|2452.39|2451.89|2452.27|2451.77|2452.39|2451.89|2452.27|2451.77|28
1641290230000|2022-01-04 09:57:10|2452.02|2451.52|2451.77|2451.27|2452.02|2451.52|2451.64|2451.14|32
1641290240000|2022-01-04 09:57:20|2451.89|2451.39|2452.27|2451.77|2452.27|2451.77|2451.89|2451.39|13
1641290250000|2022-01-04 09:57:30|||||||||10
1641290270000|2022-01-04 09:57:50|2452.02|2451.52|2452.02|2451.52|2452.02|2451.52|2452.02|2451.52|11
1641290280000|2022-01-04 09:58:00|2452.14|2451.64|2452.27|2451.77|2452.27|2451.77|2452.02|2451.52|27
1641290290000|2022-01-04 09:58:10|||||||||2
1641290300000|2022-01-04 09:58:20|2452.39|2451.89|2452.52|2452.02|2452.52|2452.02|2452.39|2451.89|8
1641290310000|2022-01-04 09:58:30|2452.64|2452.14|2452.52|2452.02|2452.77|2452.27|2452.52|2452.02|7
1641290320000|2022-01-04 09:58:40|2452.39|2451.89|2452.27|2451.77|2452.52|2452.02|2452.27|2451.77|8
1641290330000|2022-01-04 09:58:50|2452.39|2451.89|2452.52|2452.02|2452.52|2452.02|2452.27|2451.77|9
1641290340000|2022-01-04 09:59:00|2452.77|2452.27|2452.77|2452.27|2452.77|2452.27|2452.64|2452.14|10
1641290350000|2022-01-04 09:59:10|2452.64|2452.14|2452.64|2452.14|2452.77|2452.27|2452.52|2452.02|9
1641290360000|2022-01-04 09:59:20|2452.77|2452.27|2452.77|2452.27|2452.77|2452.27|2452.77|2452.27|4
1641290370000|2022-01-04 09:59:30|2453.02|2452.52|2453.02|2452.52|2453.02|2452.52|2453.02|2452.52|9
1641290380000|2022-01-04 09:59:40|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.77|2452.27|7
1641290400000|2022-01-04 10:00:00|2453.27|2452.77|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|35
1641290410000|2022-01-04 10:00:10|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.14|2452.64|3
1641290420000|2022-01-04 10:00:20|2453.02|2452.52|2453.02|2452.52|2453.02|2452.52|2453.02|2452.52|43
1641290430000|2022-01-04 10:00:30|||||||||2
1641290440000|2022-01-04 10:00:40|2453.14|2452.64|2453.14|2452.64|2453.14|2452.64|2453.14|2452.64|2
1641290450000|2022-01-04 10:00:50|2453.27|2452.77|2452.77|2452.27|2453.27|2452.77|2452.77|2452.27|17
1641290460000|2022-01-04 10:01:00|2453.02|2452.52|2453.02|2452.52|2453.02|2452.52|2452.89|2452.39|16
1641290470000|2022-01-04 10:01:10|2453.14|2452.64|2453.02|2452.52|2453.27|2452.77|2453.02|2452.52|11
1641290480000|2022-01-04 10:01:20|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.14|2452.64|11
1641290490000|2022-01-04 10:01:30|2453.02|2452.52|2453.02|2452.52|2453.14|2452.64|2453.02|2452.52|14
1641290500000|2022-01-04 10:01:40|2453.14|2452.64|2453.27|2452.77|2453.52|2453.02|2453.02|2452.52|7
1641290510000|2022-01-04 10:01:50|2453.39|2452.89|2453.52|2453.02|2453.52|2453.02|2453.39|2452.89|6
1641290520000|2022-01-04 10:02:00|2453.39|2452.89|2453.77|2453.27|2453.77|2453.27|2453.27|2452.77|25
1641290530000|2022-01-04 10:02:10|2453.64|2453.14|2453.52|2453.02|2453.64|2453.14|2453.52|2453.02|11
1641290540000|2022-01-04 10:02:20|2453.64|2453.14|2453.02|2452.52|2453.64|2453.14|2453.02|2452.52|45
1641290550000|2022-01-04 10:02:30|2453.14|2452.64|2453.02|2452.52|2453.14|2452.64|2453.02|2452.52|18
1641290560000|2022-01-04 10:02:40|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.02|2452.52|10
1641290570000|2022-01-04 10:02:50|||||||||3
1641290580000|2022-01-04 10:03:00|2453.14|2452.64|2453.27|2452.77|2453.39|2452.89|2453.02|2452.52|31
1641290590000|2022-01-04 10:03:10|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.14|2452.64|11
1641290600000|2022-01-04 10:03:20|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.14|2452.64|5
1641290610000|2022-01-04 10:03:30|2453.52|2453.02|2453.02|2452.52|2453.52|2453.02|2453.02|2452.52|16
1641290620000|2022-01-04 10:03:40|||||||||8
1641290630000|2022-01-04 10:03:50|2452.77|2452.27|2452.77|2452.27|2452.77|2452.27|2452.77|2452.27|13
1641290640000|2022-01-04 10:04:00|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.89|2452.39|17
1641290650000|2022-01-04 10:04:10|2452.89|2452.39|2452.77|2452.27|2453.02|2452.52|2452.77|2452.27|17
1641290660000|2022-01-04 10:04:20|2452.89|2452.39|2452.77|2452.27|2453.02|2452.52|2452.77|2452.27|27
1641290670000|2022-01-04 10:04:30|2452.52|2452.02|2452.77|2452.27|2452.77|2452.27|2452.52|2452.02|18
1641290680000|2022-01-04 10:04:40|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.89|2452.39|22
1641290690000|2022-01-04 10:04:50|2452.89|2452.39|2452.89|2452.39|2452.89|2452.39|2452.89|2452.39|5
1641290700000|2022-01-04 10:05:00|2452.77|2452.27|2452.27|2451.77|2452.89|2452.39|2452.14|2451.64|35
1641290710000|2022-01-04 10:05:10|2452.14|2451.64|2452.14|2451.64|2452.27|2451.77|2452.02|2451.52|19
1641290720000|2022-01-04 10:05:20|2452.02|2451.52|2452.02|2451.52|2452.27|2451.77|2452.02|2451.52|3
1641290730000|2022-01-04 10:05:30|2452.14|2451.64|2452.14|2451.64|2452.27|2451.77|2452.02|2451.52|15
1641290740000|2022-01-04 10:05:40|2452.27|2451.77|2452.52|2452.02|2452.52|2452.02|2452.27|2451.77|35
1641290750000|2022-01-04 10:05:50|2452.77|2452.27|2452.52|2452.02|2452.77|2452.27|2452.52|2452.02|12
1641290760000|2022-01-04 10:06:00|2452.64|2452.14|2452.77|2452.27|2452.89|2452.39|2452.52|2452.02|21
1641290770000|2022-01-04 10:06:10|2452.89|2452.39|2452.52|2452.02|2452.89|2452.39|2452.52|2452.02|7
1641290780000|2022-01-04 10:06:20|||||||||4
1641290790000|2022-01-04 10:06:30|2452.77|2452.27|2452.77|2452.27|2452.77|2452.27|2452.77|2452.27|17
1641290800000|2022-01-04 10:06:40|||||||||1
1641290810000|2022-01-04 10:06:50|||||||||14
1641290820000|2022-01-04 10:07:00|2452.64|2452.14|2452.27|2451.77|2452.64|2452.14|2452.27|2451.77|19
1641290830000|2022-01-04 10:07:10|2452.14|2451.64|2452.02|2451.52|2452.14|2451.64|2452.02|2451.52|13
1641290840000|2022-01-04 10:07:20|2451.77|2451.27|2451.77|2451.27|2451.77|2451.27|2451.77|2451.27|7
1641290850000|2022-01-04 10:07:30|2451.64|2451.14|2451.64|2451.14|2451.64|2451.14|2451.64|2451.14|4
1641290860000|2022-01-04 10:07:40|2451.52|2451.02|2451.77|2451.27|2451.77|2451.27|2451.52|2451.02|19
1641290870000|2022-01-04 10:07:50|2451.64|2451.14|2451.52|2451.02|2451.64|2451.14|2451.52|2451.02|17
1641290880000|2022-01-04 10:08:00|2451.64|2451.14|2451.89|2451.39|2451.89|2451.39|2451.64|2451.14|22
1641290890000|2022-01-04 10:08:10|2452.02|2451.52|2451.77|2451.27|2452.02|2451.52|2451.77|2451.27|2
1641290900000|2022-01-04 10:08:20|2452.02|2451.52|2452.52|2452.02|2452.52|2452.02|2452.02|2451.52|16
1641290910000|2022-01-04 10:08:30|2452.27|2451.77|2452.64|2452.14|2452.77|2452.27|2452.27|2451.77|22
1641290920000|2022-01-04 10:08:40|2452.52|2452.02|2452.52|2452.02|2452.52|2452.02|2452.39|2451.89|30
1641290930000|2022-01-04 10:08:50|2452.64|2452.14|2452.52|2452.02|2452.64|2452.14|2452.52|2452.02|6
1641290940000|2022-01-04 10:09:00|2452.64|2452.14|2452.77|2452.27|2452.77|2452.27|2452.52|2452.02|8
1641290950000|2022-01-04 10:09:10|2452.64|2452.14|2453.02|2452.52|2453.02|2452.52|2452.64|2452.14|9
1641290960000|2022-01-04 10:09:20|2453.14|2452.64|2453.52|2453.02|2453.52|2453.02|2453.14|2452.64|20
1641290970000|2022-01-04 10:09:30|2453.64|2453.14|2453.77|2453.27|2453.77|2453.27|2453.64|2453.14|13
1641290980000|2022-01-04 10:09:40|2453.52|2453.02|2453.52|2453.02|2453.52|2453.02|2453.52|2453.02|18
1641290990000|2022-01-04 10:09:50|2453.64|2453.14|2453.77|2453.27|2453.77|2453.27|2453.64|2453.14|26
1641291000000|2022-01-04 10:10:00|2453.52|2453.02|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|42
1641291010000|2022-01-04 10:10:10|2453.39|2452.89|2453.52|2453.02|2453.52|2453.02|2453.27|2452.77|46
1641291020000|2022-01-04 10:10:20|2453.64|2453.14|2453.64|2453.14|2453.77|2453.27|2453.52|2453.02|20
1641291030000|2022-01-04 10:10:30|2453.77|2453.27|2453.77|2453.27|2453.77|2453.27|2453.52|2453.02|7
1641291050000|2022-01-04 10:10:50|2453.89|2453.39|2454.27|2453.77|2454.27|2453.77|2453.77|2453.27|29
1641291060000|2022-01-04 10:11:00|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|74
1641291070000|2022-01-04 10:11:10|2454.27|2453.77|2454.77|2454.27|2454.77|2454.27|2454.27|2453.77|41
1641291080000|2022-01-04 10:11:20|2454.89|2454.39|2454.27|2453.77|2454.89|2454.39|2454.27|2453.77|31
1641291090000|2022-01-04 10:11:30|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.27|2453.77|15
1641291100000|2022-01-04 10:11:40|2454.64|2454.14|2454.77|2454.27|2454.89|2454.39|2454.64|2454.14|26
1641291110000|2022-01-04 10:11:50|2454.89|2454.39|2454.77|2454.27|2455.02|2454.52|2454.77|2454.27|28
1641291120000|2022-01-04 10:12:00|2454.64|2454.14|2454.52|2454.02|2454.64|2454.14|2454.52|2454.02|36
1641291130000|2022-01-04 10:12:10|2454.77|2454.27|2454.77|2454.27|2454.77|2454.27|2454.64|2454.14|21
1641291140000|2022-01-04 10:12:20|||||||||3
1641291150000|2022-01-04 10:12:30|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|18
1641291160000|2022-01-04 10:12:40|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|34
1641291170000|2022-01-04 10:12:50|2455.39|2454.89|2455.27|2454.77|2455.39|2454.89|2455.02|2454.52|34
1641291180000|2022-01-04 10:13:00|2455.14|2454.64|2455.02|2454.52|2455.14|2454.64|2455.02|2454.52|8
1641291190000|2022-01-04 10:13:10|2454.77|2454.27|2454.52|2454.02|2454.77|2454.27|2454.52|2454.02|39
1641291200000|2022-01-04 10:13:20|2454.64|2454.14|2455.02|2454.52|2455.02|2454.52|2454.64|2454.14|17
1641291210000|2022-01-04 10:13:30|2454.77|2454.27|2455.02|2454.52|2455.02|2454.52|2454.77|2454.27|11
1641291220000|2022-01-04 10:13:40|2454.89|2454.39|2455.14|2454.64|2455.27|2454.77|2454.77|2454.27|32
1641291230000|2022-01-04 10:13:50|2455.27|2454.77|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|13
1641291240000|2022-01-04 10:14:00|2455.14|2454.64|2455.52|2455.02|2455.52|2455.02|2455.14|2454.64|25
1641291250000|2022-01-04 10:14:10|2455.39|2454.89|2455.27|2454.77|2455.52|2455.02|2455.27|2454.77|13
1641291260000|2022-01-04 10:14:20|||||||||1
1641291270000|2022-01-04 10:14:30|2455.02|2454.52|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|27
1641291280000|2022-01-04 10:14:40|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|29
1641291290000|2022-01-04 10:14:50|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|6
1641291300000|2022-01-04 10:15:00|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|13
1641291310000|2022-01-04 10:15:10|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|16
1641291320000|2022-01-04 10:15:20|2455.14|2454.64|2455.14|2454.64|2455.14|2454.64|2455.14|2454.64|1
1641291330000|2022-01-04 10:15:30|2455.27|2454.77|2455.27|2454.77|2455.27|2454.77|2455.27|2454.77|11
1641291340000|2022-01-04 10:15:40|2455.39|2454.89|2455.52|2455.02|2455.52|2455.02|2455.39|2454.89|9
1641291350000|2022-01-04 10:15:50|2455.27|2454.77|2455.77|2455.27|2455.77|2455.27|2455.27|2454.77|29
1641291360000|2022-01-04 10:16:00|||||||||2
1641291370000|2022-01-04 10:16:10|||||||||7
1641291380000|2022-01-04 10:16:20|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|102
1641291390000|2022-01-04 10:16:30|2456.14|2455.64|2456.02|2455.52|2456.14|2455.64|2456.02|2455.52|5
1641291400000|2022-01-04 10:16:40|2456.14|2455.64|2456.52|2456.02|2456.52|2456.02|2456.02|2455.52|38
1641291410000|2022-01-04 10:16:50|||||||||9
1641291420000|2022-01-04 10:17:00|2456.39|2455.89|2456.27|2455.77|2456.52|2456.02|2456.27|2455.77|32
1641291430000|2022-01-04 10:17:10|||||||||12
1641291440000|2022-01-04 10:17:20|2456.39|2455.89|2456.27|2455.77|2456.52|2456.02|2456.27|2455.77|15
1641291450000|2022-01-04 10:17:30|||||||||5
1641291460000|2022-01-04 10:17:40|||||||||2
1641291470000|2022-01-04 10:17:50|||||||||55
1641291480000|2022-01-04 10:18:00|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|31
1641291490000|2022-01-04 10:18:10|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|17
1641291500000|2022-01-04 10:18:20|2456.14|2455.64|2456.02|2455.52|2456.14|2455.64|2456.02|2455.52|18
1641291510000|2022-01-04 10:18:30|2456.14|2455.64|2456.02|2455.52|2456.14|2455.64|2456.02|2455.52|16
1641291520000|2022-01-04 10:18:40|2456.14|2455.64|2456.14|2455.64|2456.27|2455.77|2456.02|2455.52|10
1641291530000|2022-01-04 10:18:50|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|2
1641291540000|2022-01-04 10:19:00|2456.14|2455.64|2456.27|2455.77|2456.27|2455.77|2456.14|2455.64|10
1641291550000|2022-01-04 10:19:10|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|7
1641291560000|2022-01-04 10:19:20|2456.14|2455.64|2456.02|2455.52|2456.14|2455.64|2456.02|2455.52|10
1641291570000|2022-01-04 10:19:30|2456.14|2455.64|2456.14|2455.64|2456.27|2455.77|2456.02|2455.52|11
1641291580000|2022-01-04 10:19:40|2456.02|2455.52|2456.52|2456.02|2456.52|2456.02|2456.02|2455.52|17
1641291590000|2022-01-04 10:19:50|2456.64|2456.14|2456.77|2456.27|2456.89|2456.39|2456.64|2456.14|25
1641291600000|2022-01-04 10:20:00|2456.89|2456.39|2456.89|2456.39|2457.27|2456.77|2456.89|2456.39|65
1641291610000|2022-01-04 10:20:10|2456.77|2456.27|2457.02|2456.52|2457.02|2456.52|2456.77|2456.27|30
1641291620000|2022-01-04 10:20:20|2457.27|2456.77|2457.27|2456.77|2457.27|2456.77|2457.14|2456.64|22
1641291630000|2022-01-04 10:20:30|||||||||2
1641291640000|2022-01-04 10:20:40|||||||||2
1641291650000|2022-01-04 10:20:50|2457.52|2457.02|2457.27|2456.77|2457.52|2457.02|2457.27|2456.77|39
1641291660000|2022-01-04 10:21:00|2457.14|2456.64|2457.02|2456.52|2457.14|2456.64|2457.02|2456.52|15
1641291670000|2022-01-04 10:21:10|||||||||1
1641291680000|2022-01-04 10:21:20|2456.77|2456.27|2456.52|2456.02|2456.77|2456.27|2456.52|2456.02|29
1641291690000|2022-01-04 10:21:30|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.64|2456.14|13
1641291700000|2022-01-04 10:21:40|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|6
1641291710000|2022-01-04 10:21:50|2456.39|2455.89|2456.27|2455.77|2456.39|2455.89|2456.27|2455.77|8
1641291720000|2022-01-04 10:22:00|2456.39|2455.89|2456.39|2455.89|2456.52|2456.02|2456.27|2455.77|17
1641291730000|2022-01-04 10:22:10|2456.27|2455.77|2456.52|2456.02|2456.52|2456.02|2456.27|2455.77|5
1641291740000|2022-01-04 10:22:20|2456.77|2456.27|2456.64|2456.14|2457.02|2456.52|2456.52|2456.02|28
1641291750000|2022-01-04 10:22:30|2456.52|2456.02|2456.77|2456.27|2456.77|2456.27|2456.52|2456.02|17
1641291760000|2022-01-04 10:22:40|2456.89|2456.39|2456.77|2456.27|2457.02|2456.52|2456.77|2456.27|34
1641291770000|2022-01-04 10:22:50|2456.89|2456.39|2457.02|2456.52|2457.27|2456.77|2456.77|2456.27|19
1641291780000|2022-01-04 10:23:00|2457.14|2456.64|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|23
1641291790000|2022-01-04 10:23:10|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.02|2456.52|13
1641291800000|2022-01-04 10:23:20|2457.52|2457.02|2457.52|2457.02|2457.52|2457.02|2457.27|2456.77|43
1641291810000|2022-01-04 10:23:30|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|12
1641291820000|2022-01-04 10:23:40|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|23
1641291830000|2022-01-04 10:23:50|2457.64|2457.14|2457.89|2457.39|2457.89|2457.39|2457.52|2457.02|13
1641291840000|2022-01-04 10:24:00|2457.77|2457.27|2457.52|2457.02|2457.89|2457.39|2457.27|2456.77|40
1641291850000|2022-01-04 10:24:10|2457.39|2456.89|2457.27|2456.77|2457.52|2457.02|2457.27|2456.77|16
1641291860000|2022-01-04 10:24:20|2457.39|2456.89|2457.39|2456.89|2457.52|2457.02|2457.27|2456.77|12
1641291870000|2022-01-04 10:24:30|2457.52|2457.02|2457.27|2456.77|2457.52|2457.02|2457.27|2456.77|6
1641291880000|2022-01-04 10:24:40|2457.39|2456.89|2457.27|2456.77|2457.52|2457.02|2457.27|2456.77|18
1641291890000|2022-01-04 10:24:50|2457.39|2456.89|2457.52|2457.02|2457.52|2457.02|2457.39|2456.89|6
1641291900000|2022-01-04 10:25:00|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|33
1641291910000|2022-01-04 10:25:10|2457.64|2457.14|2457.52|2457.02|2457.64|2457.14|2457.52|2457.02|8
1641291920000|2022-01-04 10:25:20|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|14
1641291930000|2022-01-04 10:25:30|2457.27|2456.77|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|18
1641291940000|2022-01-04 10:25:40|2457.14|2456.64|2457.02|2456.52|2457.39|2456.89|2457.02|2456.52|14
1641291950000|2022-01-04 10:25:50|2456.89|2456.39|2456.52|2456.02|2457.02|2456.52|2456.39|2455.89|62
1641291960000|2022-01-04 10:26:00|2456.64|2456.14|2457.02|2456.52|2457.02|2456.52|2456.64|2456.14|20
1641291970000|2022-01-04 10:26:10|2456.89|2456.39|2456.52|2456.02|2456.89|2456.39|2456.52|2456.02|25
1641291980000|2022-01-04 10:26:20|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.64|2456.14|16
1641291990000|2022-01-04 10:26:30|2456.64|2456.14|2456.64|2456.14|2456.77|2456.27|2456.64|2456.14|6
1641292000000|2022-01-04 10:26:40|2456.52|2456.02|2456.52|2456.02|2456.64|2456.14|2456.52|2456.02|13
1641292010000|2022-01-04 10:26:50|2456.64|2456.14|2456.64|2456.14|2456.77|2456.27|2456.52|2456.02|30
1641292020000|2022-01-04 10:27:00|2457.02|2456.52|2456.64|2456.14|2457.02|2456.52|2456.64|2456.14|60
1641292030000|2022-01-04 10:27:10|2456.52|2456.02|2456.27|2455.77|2456.77|2456.27|2456.27|2455.77|25
1641292040000|2022-01-04 10:27:20|2456.39|2455.89|2456.27|2455.77|2456.39|2455.89|2456.27|2455.77|8
1641292050000|2022-01-04 10:27:30|2456.39|2455.89|2456.52|2456.02|2456.52|2456.02|2456.27|2455.77|12
1641292060000|2022-01-04 10:27:40|2456.39|2455.89|2456.52|2456.02|2456.64|2456.14|2456.27|2455.77|8
1641292070000|2022-01-04 10:27:50|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.52|2456.02|34
1641292080000|2022-01-04 10:28:00|2456.89|2456.39|2457.52|2457.02|2457.52|2457.02|2456.77|2456.27|46
1641292090000|2022-01-04 10:28:10|2457.39|2456.89|2457.52|2457.02|2457.52|2457.02|2457.27|2456.77|10
1641292100000|2022-01-04 10:28:20|2457.39|2456.89|2457.39|2456.89|2457.52|2457.02|2457.27|2456.77|24
1641292110000|2022-01-04 10:28:30|2457.27|2456.77|2457.27|2456.77|2457.52|2457.02|2457.27|2456.77|13
1641292120000|2022-01-04 10:28:40|2457.52|2457.02|2457.52|2457.02|2457.52|2457.02|2457.52|2457.02|22
1641292130000|2022-01-04 10:28:50|2457.39|2456.89|2457.52|2457.02|2457.52|2457.02|2457.27|2456.77|17
1641292140000|2022-01-04 10:29:00|2457.64|2457.14|2457.64|2457.14|2457.77|2457.27|2457.52|2457.02|20
1641292150000|2022-01-04 10:29:10|2457.52|2457.02|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|2
1641292160000|2022-01-04 10:29:20|2457.64|2457.14|2458.02|2457.52|2458.02|2457.52|2457.64|2457.14|15
1641292170000|2022-01-04 10:29:30|2457.89|2457.39|2458.02|2457.52|2458.02|2457.52|2457.77|2457.27|22
1641292180000|2022-01-04 10:29:40|2458.14|2457.64|2458.02|2457.52|2458.14|2457.64|2458.02|2457.52|21
1641292190000|2022-01-04 10:29:50|2457.89|2457.39|2457.77|2457.27|2457.89|2457.39|2457.77|2457.27|25
1641292200000|2022-01-04 10:30:00|2457.89|2457.39|2458.02|2457.52|2458.02|2457.52|2457.89|2457.39|11
1641292210000|2022-01-04 10:30:10|2457.77|2457.27|2457.77|2457.27|2457.77|2457.27|2457.77|2457.27|14
1641292220000|2022-01-04 10:30:20|2457.89|2457.39|2457.77|2457.27|2458.02|2457.52|2457.77|2457.27|8
1641292230000|2022-01-04 10:30:30|2457.89|2457.39|2457.77|2457.27|2457.89|2457.39|2457.77|2457.27|6
1641292240000|2022-01-04 10:30:40|2457.89|2457.39|2457.77|2457.27|2458.02|2457.52|2457.77|2457.27|8
1641292250000|2022-01-04 10:30:50|2457.89|2457.39|2457.64|2457.14|2458.02|2457.52|2457.64|2457.14|34
1641292260000|2022-01-04 10:31:00|2457.52|2457.02|2457.02|2456.52|2457.64|2457.14|2457.02|2456.52|24
1641292280000|2022-01-04 10:31:20|2456.77|2456.27|2456.77|2456.27|2456.77|2456.27|2456.52|2456.02|26
1641292290000|2022-01-04 10:31:30|||||||||2
1641292300000|2022-01-04 10:31:40|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.52|2456.02|26
1641292310000|2022-01-04 10:31:50|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|19
1641292320000|2022-01-04 10:32:00|2456.89|2456.39|2456.77|2456.27|2456.89|2456.39|2456.77|2456.27|16
1641292330000|2022-01-04 10:32:10|2456.64|2456.14|2457.02|2456.52|2457.02|2456.52|2456.64|2456.14|8
1641292340000|2022-01-04 10:32:20|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|10
1641292350000|2022-01-04 10:32:30|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.77|2456.27|12
1641292360000|2022-01-04 10:32:40|2457.27|2456.77|2457.27|2456.77|2457.27|2456.77|2457.27|2456.77|13
1641292370000|2022-01-04 10:32:50|2457.14|2456.64|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|7
1641292380000|2022-01-04 10:33:00|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|2456.27|2455.77|25
1641292390000|2022-01-04 10:33:10|2456.39|2455.89|2456.27|2455.77|2456.39|2455.89|2456.14|2455.64|15
1641292400000|2022-01-04 10:33:20|2456.52|2456.02|2456.27|2455.77|2456.52|2456.02|2456.27|2455.77|41
1641292410000|2022-01-04 10:33:30|2456.14|2455.64|2456.27|2455.77|2456.27|2455.77|2456.02|2455.52|14
1641292420000|2022-01-04 10:33:40|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|8
1641292430000|2022-01-04 10:33:50|2456.14|2455.64|2456.27|2455.77|2456.27|2455.77|2456.02|2455.52|26
1641292440000|2022-01-04 10:34:00|2456.39|2455.89|2456.27|2455.77|2456.52|2456.02|2456.27|2455.77|18
1641292450000|2022-01-04 10:34:10|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|8
1641292460000|2022-01-04 10:34:20|2455.77|2455.27|2455.77|2455.27|2455.77|2455.27|2455.77|2455.27|6
1641292470000|2022-01-04 10:34:30|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|21
1641292480000|2022-01-04 10:34:40|2456.14|2455.64|2456.02|2455.52|2456.14|2455.64|2456.02|2455.52|14
1641292490000|2022-01-04 10:34:50|2456.14|2455.64|2456.02|2455.52|2456.14|2455.64|2456.02|2455.52|8
1641292500000|2022-01-04 10:35:00|2456.14|2455.64|2456.52|2456.02|2456.64|2456.14|2456.14|2455.64|65
1641292510000|2022-01-04 10:35:10|2456.77|2456.27|2456.77|2456.27|2456.77|2456.27|2456.77|2456.27|15
1641292520000|2022-01-04 10:35:20|2456.52|2456.02|2456.27|2455.77|2456.77|2456.27|2456.27|2455.77|35
1641292530000|2022-01-04 10:35:30|2456.39|2455.89|2456.27|2455.77|2456.39|2455.89|2456.27|2455.77|12
1641292540000|2022-01-04 10:35:40|2456.39|2455.89|2456.39|2455.89|2456.52|2456.02|2456.39|2455.89|26
1641292550000|2022-01-04 10:35:50|2456.27|2455.77|2456.27|2455.77|2456.52|2456.02|2456.27|2455.77|12
1641292560000|2022-01-04 10:36:00|2456.39|2455.89|2456.52|2456.02|2456.52|2456.02|2456.39|2455.89|4
1641292570000|2022-01-04 10:36:10|2456.77|2456.27|2456.77|2456.27|2456.77|2456.27|2456.77|2456.27|8
1641292580000|2022-01-04 10:36:20|2456.89|2456.39|2456.77|2456.27|2456.89|2456.39|2456.77|2456.27|11
1641292590000|2022-01-04 10:36:30|||||||||1
1641292600000|2022-01-04 10:36:40|2456.39|2455.89|2456.52|2456.02|2456.52|2456.02|2456.27|2455.77|37
1641292610000|2022-01-04 10:36:50|2456.39|2455.89|2456.27|2455.77|2456.39|2455.89|2456.27|2455.77|8
1641292620000|2022-01-04 10:37:00|2456.02|2455.52|2455.52|2455.02|2456.02|2455.52|2455.52|2455.02|67
1641292630000|2022-01-04 10:37:10|||||||||5
1641292640000|2022-01-04 10:37:20|2455.39|2454.89|2455.27|2454.77|2455.52|2455.02|2455.27|2454.77|31
1641292650000|2022-01-04 10:37:30|2455.39|2454.89|2455.52|2455.02|2455.52|2455.02|2455.39|2454.89|10
1641292660000|2022-01-04 10:37:40|2455.77|2455.27|2455.77|2455.27|2455.77|2455.27|2455.52|2455.02|28
1641292670000|2022-01-04 10:37:50|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.89|2455.39|31
1641292680000|2022-01-04 10:38:00|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|11
1641292690000|2022-01-04 10:38:10|2456.39|2455.89|2456.52|2456.02|2456.52|2456.02|2456.27|2455.77|9
1641292700000|2022-01-04 10:38:20|||||||||1
1641292710000|2022-01-04 10:38:30|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|15
1641292720000|2022-01-04 10:38:40|2456.39|2455.89|2456.27|2455.77|2456.52|2456.02|2456.27|2455.77|11
1641292730000|2022-01-04 10:38:50|2456.02|2455.52|2456.27|2455.77|2456.27|2455.77|2456.02|2455.52|14
1641292740000|2022-01-04 10:39:00|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|8
1641292750000|2022-01-04 10:39:10|2456.14|2455.64|2456.52|2456.02|2456.52|2456.02|2456.14|2455.64|42
1641292760000|2022-01-04 10:39:20|2456.39|2455.89|2456.27|2455.77|2456.39|2455.89|2456.27|2455.77|21
1641292770000|2022-01-04 10:39:30|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|9
1641292780000|2022-01-04 10:39:40|2456.27|2455.77|2456.52|2456.02|2456.52|2456.02|2456.27|2455.77|15
1641292790000|2022-01-04 10:39:50|2456.77|2456.27|2456.77|2456.27|2456.77|2456.27|2456.64|2456.14|10
1641292800000|2022-01-04 10:40:00|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|13
1641292810000|2022-01-04 10:40:10|2456.89|2456.39|2456.77|2456.27|2456.89|2456.39|2456.77|2456.27|2
1641292820000|2022-01-04 10:40:20|2456.64|2456.14|2456.39|2455.89|2456.64|2456.14|2456.27|2455.77|20
1641292830000|2022-01-04 10:40:30|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|1
1641292840000|2022-01-04 10:40:40|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|2456.14|2455.64|21
1641292850000|2022-01-04 10:40:50|2456.14|2455.64|2456.27|2455.77|2456.27|2455.77|2456.02|2455.52|6
1641292860000|2022-01-04 10:41:00|2456.14|2455.64|2456.02|2455.52|2456.14|2455.64|2456.02|2455.52|22
1641292870000|2022-01-04 10:41:10|2455.77|2455.27|2455.77|2455.27|2455.77|2455.27|2455.77|2455.27|27
1641292880000|2022-01-04 10:41:20|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|10
1641292890000|2022-01-04 10:41:30|2456.27|2455.77|2456.02|2455.52|2456.27|2455.77|2456.02|2455.52|19
1641292900000|2022-01-04 10:41:40|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|2456.14|2455.64|17
1641292910000|2022-01-04 10:41:50|2456.14|2455.64|2456.14|2455.64|2456.14|2455.64|2456.14|2455.64|10
1641292920000|2022-01-04 10:42:00|2456.02|2455.52|2456.27|2455.77|2456.27|2455.77|2456.02|2455.52|11
1641292930000|2022-01-04 10:42:10|2456.39|2455.89|2456.52|2456.02|2456.52|2456.02|2456.39|2455.89|8
1641292940000|2022-01-04 10:42:20|2456.77|2456.27|2456.77|2456.27|2456.77|2456.27|2456.77|2456.27|8
1641292950000|2022-01-04 10:42:30|||||||||11
1641292960000|2022-01-04 10:42:40|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.52|2456.02|6
1641292970000|2022-01-04 10:42:50|||||||||12
1641292980000|2022-01-04 10:43:00|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|14
1641292990000|2022-01-04 10:43:10|2456.64|2456.14|2457.02|2456.52|2457.02|2456.52|2456.64|2456.14|23
1641293000000|2022-01-04 10:43:20|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|17
1641293010000|2022-01-04 10:43:30|2456.89|2456.39|2456.77|2456.27|2456.89|2456.39|2456.77|2456.27|25
1641293020000|2022-01-04 10:43:40|2456.89|2456.39|2457.02|2456.52|2457.14|2456.64|2456.89|2456.39|9
1641293030000|2022-01-04 10:43:50|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|24
1641293040000|2022-01-04 10:44:00|2457.27|2456.77|2456.77|2456.27|2457.27|2456.77|2456.77|2456.27|16
1641293050000|2022-01-04 10:44:10|2456.89|2456.39|2457.27|2456.77|2457.27|2456.77|2456.89|2456.39|15
1641293060000|2022-01-04 10:44:20|2457.14|2456.64|2457.14|2456.64|2457.27|2456.77|2457.02|2456.52|23
1641293070000|2022-01-04 10:44:30|2457.02|2456.52|2457.02|2456.52|2457.02|2456.52|2457.02|2456.52|6
1641293080000|2022-01-04 10:44:40|2457.27|2456.77|2457.77|2457.27|2457.77|2457.27|2457.02|2456.52|39
1641293090000|2022-01-04 10:44:50|||||||||39
1641293100000|2022-01-04 10:45:00|2457.89|2457.39|2457.89|2457.39|2458.02|2457.52|2457.77|2457.27|34
1641293110000|2022-01-04 10:45:10|2457.77|2457.27|2457.77|2457.27|2457.77|2457.27|2457.77|2457.27|25
1641293120000|2022-01-04 10:45:20|2457.64|2457.14|2457.52|2457.02|2457.64|2457.14|2457.52|2457.02|6
1641293130000|2022-01-04 10:45:30|2457.39|2456.89|2457.14|2456.64|2457.39|2456.89|2457.02|2456.52|21
1641293140000|2022-01-04 10:45:40|2457.02|2456.52|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|18
1641293150000|2022-01-04 10:45:50|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.02|2456.52|19
1641293160000|2022-01-04 10:46:00|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|27
1641293170000|2022-01-04 10:46:10|||||||||1
1641293180000|2022-01-04 10:46:20|2457.39|2456.89|2457.39|2456.89|2457.39|2456.89|2457.39|2456.89|20
1641293190000|2022-01-04 10:46:30|2457.27|2456.77|2457.52|2457.02|2457.52|2457.02|2457.27|2456.77|9
1641293200000|2022-01-04 10:46:40|2457.27|2456.77|2457.39|2456.89|2457.39|2456.89|2457.27|2456.77|20
1641293210000|2022-01-04 10:46:50|2457.52|2457.02|2457.27|2456.77|2457.52|2457.02|2457.27|2456.77|2
1641293220000|2022-01-04 10:47:00|||||||||8
1641293230000|2022-01-04 10:47:10|2457.14|2456.64|2456.64|2456.14|2457.14|2456.64|2456.64|2456.14|26
1641293240000|2022-01-04 10:47:20|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|2456.27|2455.77|13
1641293250000|2022-01-04 10:47:30|2456.64|2456.14|2456.64|2456.14|2456.64|2456.14|2456.64|2456.14|9
1641293260000|2022-01-04 10:47:40|2456.77|2456.27|2456.77|2456.27|2456.89|2456.39|2456.52|2456.02|21
1641293270000|2022-01-04 10:47:50|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|6
1641293280000|2022-01-04 10:48:00|2457.14|2456.64|2457.52|2457.02|2457.52|2457.02|2457.14|2456.64|16
1641293290000|2022-01-04 10:48:10|||||||||1
1641293300000|2022-01-04 10:48:20|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|8
1641293310000|2022-01-04 10:48:30|||||||||2
1641293320000|2022-01-04 10:48:40|2457.02|2456.52|2457.27|2456.77|2457.27|2456.77|2457.02|2456.52|11
1641293330000|2022-01-04 10:48:50|2457.14|2456.64|2456.77|2456.27|2457.14|2456.64|2456.77|2456.27|18
1641293340000|2022-01-04 10:49:00|2456.64|2456.14|2456.39|2455.89|2456.64|2456.14|2456.27|2455.77|22
1641293350000|2022-01-04 10:49:10|2456.52|2456.02|2456.39|2455.89|2456.52|2456.02|2456.27|2455.77|8
1641293360000|2022-01-04 10:49:20|2456.27|2455.77|2456.52|2456.02|2456.52|2456.02|2456.27|2455.77|8
1641293370000|2022-01-04 10:49:30|2456.39|2455.89|2456.77|2456.27|2456.77|2456.27|2456.39|2455.89|9
1641293380000|2022-01-04 10:49:40|2456.64|2456.14|2456.52|2456.02|2456.64|2456.14|2456.52|2456.02|3
1641293390000|2022-01-04 10:49:50|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.52|2456.02|15
1641293400000|2022-01-04 10:50:00|2456.89|2456.39|2457.27|2456.77|2457.27|2456.77|2456.89|2456.39|10
1641293410000|2022-01-04 10:50:10|2457.02|2456.52|2456.52|2456.02|2457.02|2456.52|2456.52|2456.02|27
1641293420000|2022-01-04 10:50:20|2456.64|2456.14|2456.52|2456.02|2456.64|2456.14|2456.52|2456.02|7
1641293430000|2022-01-04 10:50:30|2456.64|2456.14|2456.52|2456.02|2456.77|2456.27|2456.52|2456.02|12
1641293440000|2022-01-04 10:50:40|2456.64|2456.14|2456.52|2456.02|2456.77|2456.27|2456.52|2456.02|4
1641293460000|2022-01-04 10:51:00|||||||||3
1641293470000|2022-01-04 10:51:10|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.64|2456.14|6
1641293480000|2022-01-04 10:51:20|2456.64|2456.14|2456.52|2456.02|2456.64|2456.14|2456.52|2456.02|7
1641293490000|2022-01-04 10:51:30|2456.39|2455.89|2456.52|2456.02|2456.52|2456.02|2456.27|2455.77|25
1641293500000|2022-01-04 10:51:40|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|3
1641293510000|2022-01-04 10:51:50|||||||||1
1641293520000|2022-01-04 10:52:00|2456.02|2455.52|2456.27|2455.77|2456.27|2455.77|2456.02|2455.52|17
1641293530000|2022-01-04 10:52:10|||||||||6
1641293540000|2022-01-04 10:52:20|2456.52|2456.02|2456.77|2456.27|2456.77|2456.27|2456.27|2455.77|22
1641293550000|2022-01-04 10:52:30|||||||||2
1641293560000|2022-01-04 10:52:40|||||||||1
1641293570000|2022-01-04 10:52:50|2456.89|2456.39|2456.77|2456.27|2457.02|2456.52|2456.77|2456.27|16
1641293580000|2022-01-04 10:53:00|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|9
1641293590000|2022-01-04 10:53:10|2457.14|2456.64|2457.02|2456.52|2457.14|2456.64|2457.02|2456.52|5
1641293600000|2022-01-04 10:53:20|2457.14|2456.64|2457.02|2456.52|2457.14|2456.64|2457.02|2456.52|20
1641293610000|2022-01-04 10:53:30|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.02|2456.52|7
1641293620000|2022-01-04 10:53:40|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|24
1641293630000|2022-01-04 10:53:50|2457.02|2456.52|2457.27|2456.77|2457.27|2456.77|2457.02|2456.52|30
1641293640000|2022-01-04 10:54:00|2457.14|2456.64|2457.02|2456.52|2457.14|2456.64|2456.77|2456.27|67
1641293650000|2022-01-04 10:54:10|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|5
1641293660000|2022-01-04 10:54:20|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|5
1641293670000|2022-01-04 10:54:30|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|4
1641293680000|2022-01-04 10:54:40|2456.89|2456.39|2456.77|2456.27|2457.02|2456.52|2456.77|2456.27|12
1641293700000|2022-01-04 10:55:00|2456.89|2456.39|2456.77|2456.27|2457.02|2456.52|2456.77|2456.27|9
1641293710000|2022-01-04 10:55:10|2456.52|2456.02|2456.52|2456.02|2456.64|2456.14|2456.52|2456.02|11
1641293720000|2022-01-04 10:55:20|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.64|2456.14|11
1641293740000|2022-01-04 10:55:40|2457.02|2456.52|2457.02|2456.52|2457.02|2456.52|2457.02|2456.52|8
1641293750000|2022-01-04 10:55:50|2457.14|2456.64|2457.52|2457.02|2457.52|2457.02|2457.02|2456.52|17
1641293760000|2022-01-04 10:56:00|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|29
1641293770000|2022-01-04 10:56:10|2457.27|2456.77|2457.27|2456.77|2457.27|2456.77|2457.27|2456.77|2
1641293780000|2022-01-04 10:56:20|||||||||3
1641293790000|2022-01-04 10:56:30|2457.02|2456.52|2456.77|2456.27|2457.02|2456.52|2456.77|2456.27|27
1641293800000|2022-01-04 10:56:40|2457.02|2456.52|2457.02|2456.52|2457.02|2456.52|2457.02|2456.52|9
1641293810000|2022-01-04 10:56:50|2456.89|2456.39|2456.64|2456.14|2457.02|2456.52|2456.64|2456.14|23
1641293820000|2022-01-04 10:57:00|2456.52|2456.02|2457.02|2456.52|2457.02|2456.52|2456.52|2456.02|35
1641293830000|2022-01-04 10:57:10|2456.89|2456.39|2456.77|2456.27|2457.02|2456.52|2456.77|2456.27|15
1641293840000|2022-01-04 10:57:20|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.77|2456.27|11
1641293850000|2022-01-04 10:57:30|||||||||1
1641293860000|2022-01-04 10:57:40|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.02|2456.52|19
1641293870000|2022-01-04 10:57:50|||||||||4
1641293880000|2022-01-04 10:58:00|||||||||3
1641293890000|2022-01-04 10:58:10|2457.52|2457.02|2457.77|2457.27|2457.77|2457.27|2457.27|2456.77|30
1641293900000|2022-01-04 10:58:20|||||||||4
1641293910000|2022-01-04 10:58:30|||||||||2
1641293920000|2022-01-04 10:58:40|||||||||4
1641293930000|2022-01-04 10:58:50|||||||||2
1641293940000|2022-01-04 10:59:00|2457.52|2457.02|2457.52|2457.02|2457.64|2457.14|2457.52|2457.02|16
1641293950000|2022-01-04 10:59:10|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|7
1641293960000|2022-01-04 10:59:20|2457.64|2457.14|2457.52|2457.02|2457.64|2457.14|2457.27|2456.77|30
1641293970000|2022-01-04 10:59:30|2457.39|2456.89|2457.64|2457.14|2457.77|2457.27|2457.27|2456.77|17
1641293980000|2022-01-04 10:59:40|2457.52|2457.02|2457.39|2456.89|2457.77|2457.27|2457.39|2456.89|3
1641293990000|2022-01-04 10:59:50|2457.52|2457.02|2457.27|2456.77|2457.52|2457.02|2457.27|2456.77|3
1641294000000|2022-01-04 11:00:00|2457.02|2456.52|2457.02|2456.52|2457.02|2456.52|2456.77|2456.27|13
1641294010000|2022-01-04 11:00:10|2456.89|2456.39|2456.77|2456.27|2456.89|2456.39|2456.52|2456.02|12
1641294020000|2022-01-04 11:00:20|2456.64|2456.14|2456.52|2456.02|2456.64|2456.14|2456.52|2456.02|5
1641294030000|2022-01-04 11:00:30|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.64|2456.14|12
1641294040000|2022-01-04 11:00:40|2456.89|2456.39|2457.02|2456.52|2457.14|2456.64|2456.89|2456.39|13
1641294050000|2022-01-04 11:00:50|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.14|2456.64|20
1641294060000|2022-01-04 11:01:00|2457.14|2456.64|2457.39|2456.89|2457.39|2456.89|2456.77|2456.27|17
1641294070000|2022-01-04 11:01:10|2457.27|2456.77|2457.52|2457.02|2457.77|2457.27|2457.27|2456.77|23
1641294080000|2022-01-04 11:01:20|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|10
1641294090000|2022-01-04 11:01:30|2457.64|2457.14|2457.77|2457.27|2457.89|2457.39|2457.64|2457.14|15
1641294100000|2022-01-04 11:01:40|2457.89|2457.39|2458.02|2457.52|2458.02|2457.52|2457.77|2457.27|5
1641294110000|2022-01-04 11:01:50|2457.77|2457.27|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|17
1641294120000|2022-01-04 11:02:00|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|17
1641294130000|2022-01-04 11:02:10|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|12
1641294140000|2022-01-04 11:02:20|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|11
1641294150000|2022-01-04 11:02:30|2457.64|2457.14|2457.52|2457.02|2457.64|2457.14|2457.52|2457.02|6
1641294160000|2022-01-04 11:02:40|||||||||6
1641294170000|2022-01-04 11:02:50|2457.64|2457.14|2457.77|2457.27|2457.77|2457.27|2457.64|2457.14|15
1641294180000|2022-01-04 11:03:00|||||||||3
1641294190000|2022-01-04 11:03:10|2457.89|2457.39|2458.02|2457.52|2458.27|2457.77|2457.89|2457.39|17
1641294200000|2022-01-04 11:03:20|2458.14|2457.64|2458.27|2457.77|2458.27|2457.77|2458.02|2457.52|30
1641294210000|2022-01-04 11:03:30|2458.02|2457.52|2458.02|2457.52|2458.27|2457.77|2458.02|2457.52|55
1641294220000|2022-01-04 11:03:40|||||||||1
1641294230000|2022-01-04 11:03:50|2458.27|2457.77|2458.02|2457.52|2458.27|2457.77|2458.02|2457.52|13
1641294240000|2022-01-04 11:04:00|||||||||3
1641294250000|2022-01-04 11:04:10|||||||||2
1641294260000|2022-01-04 11:04:20|||||||||6
1641294270000|2022-01-04 11:04:30|||||||||2
1641294280000|2022-01-04 11:04:40|2457.89|2457.39|2457.52|2457.02|2457.89|2457.39|2457.52|2457.02|80
1641294290000|2022-01-04 11:04:50|2457.77|2457.27|2457.77|2457.27|2457.77|2457.27|2457.77|2457.27|13
1641294300000|2022-01-04 11:05:00|2457.89|2457.39|2458.27|2457.77|2458.27|2457.77|2457.89|2457.39|28
1641294310000|2022-01-04 11:05:10|2458.14|2457.64|2457.52|2457.02|2458.14|2457.64|2457.52|2457.02|22
1641294320000|2022-01-04 11:05:20|||||||||20
1641294330000|2022-01-04 11:05:30|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.14|2456.64|11
1641294340000|2022-01-04 11:05:40|2457.52|2457.02|2457.52|2457.02|2457.52|2457.02|2457.39|2456.89|18
1641294350000|2022-01-04 11:05:50|2457.39|2456.89|2457.27|2456.77|2457.52|2457.02|2457.14|2456.64|17
1641294360000|2022-01-04 11:06:00|2457.14|2456.64|2457.27|2456.77|2457.39|2456.89|2457.02|2456.52|26
1641294370000|2022-01-04 11:06:10|2457.39|2456.89|2457.52|2457.02|2457.52|2457.02|2457.27|2456.77|11
1641294380000|2022-01-04 11:06:20|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|13
1641294390000|2022-01-04 11:06:30|2457.14|2456.64|2457.14|2456.64|2457.27|2456.77|2457.02|2456.52|14
1641294400000|2022-01-04 11:06:40|2457.02|2456.52|2457.27|2456.77|2457.27|2456.77|2457.02|2456.52|12
1641294410000|2022-01-04 11:06:50|2457.02|2456.52|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|23
1641294420000|2022-01-04 11:07:00|2457.14|2456.64|2457.02|2456.52|2457.14|2456.64|2457.02|2456.52|9
1641294430000|2022-01-04 11:07:10|||||||||2
1641294440000|2022-01-04 11:07:20|2457.14|2456.64|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|25
1641294450000|2022-01-04 11:07:30|2456.89|2456.39|2456.64|2456.14|2457.02|2456.52|2456.64|2456.14|32
1641294460000|2022-01-04 11:07:40|2456.52|2456.02|2457.02|2456.52|2457.27|2456.77|2456.52|2456.02|20
1641294470000|2022-01-04 11:07:50|||||||||1
1641294480000|2022-01-04 11:08:00|2456.89|2456.39|2456.77|2456.27|2456.89|2456.39|2456.64|2456.14|28
1641294500000|2022-01-04 11:08:20|2456.89|2456.39|2456.77|2456.27|2456.89|2456.39|2456.77|2456.27|30
1641294510000|2022-01-04 11:08:30|2457.02|2456.52|2457.02|2456.52|2457.02|2456.52|2456.77|2456.27|28
1641294520000|2022-01-04 11:08:40|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.14|2456.64|12
1641294530000|2022-01-04 11:08:50|||||||||24
1641294540000|2022-01-04 11:09:00|2457.02|2456.52|2457.02|2456.52|2457.14|2456.64|2457.02|2456.52|47
1641294550000|2022-01-04 11:09:10|2457.14|2456.64|2457.14|2456.64|2457.14|2456.64|2457.02|2456.52|17
1641294560000|2022-01-04 11:09:20|2457.02|2456.52|2457.52|2457.02|2457.52|2457.02|2457.02|2456.52|24
1641294570000|2022-01-04 11:09:30|||||||||2
1641294580000|2022-01-04 11:09:40|2457.64|2457.14|2457.77|2457.27|2457.77|2457.27|2457.64|2457.14|49
1641294590000|2022-01-04 11:09:50|2457.89|2457.39|2457.89|2457.39|2457.89|2457.39|2457.77|2457.27|33
1641294600000|2022-01-04 11:10:00|2457.77|2457.27|2458.02|2457.52|2458.27|2457.77|2457.77|2457.27|66
1641294610000|2022-01-04 11:10:10|2458.14|2457.64|2458.27|2457.77|2458.27|2457.77|2458.14|2457.64|28
1641294620000|2022-01-04 11:10:20|2458.14|2457.64|2458.02|2457.52|2458.14|2457.64|2457.89|2457.39|64
1641294630000|2022-01-04 11:10:30|||||||||4
1641294640000|2022-01-04 11:10:40|2457.89|2457.39|2458.27|2457.77|2458.39|2457.89|2457.89|2457.39|62
1641294650000|2022-01-04 11:10:50|2458.39|2457.89|2458.39|2457.89|2458.52|2458.02|2458.39|2457.89|46
1641294660000|2022-01-04 11:11:00|2458.52|2458.02|2458.77|2458.27|2458.77|2458.27|2458.52|2458.02|56
1641294670000|2022-01-04 11:11:10|||||||||8
1641294680000|2022-01-04 11:11:20|2458.52|2458.02|2458.52|2458.02|2458.52|2458.02|2458.52|2458.02|11
1641294690000|2022-01-04 11:11:30|2458.27|2457.77|2458.27|2457.77|2458.52|2458.02|2458.27|2457.77|60
1641294700000|2022-01-04 11:11:40|2458.39|2457.89|2458.27|2457.77|2458.39|2457.89|2458.27|2457.77|7
1641294710000|2022-01-04 11:11:50|2458.39|2457.89|2458.77|2458.27|2458.77|2458.27|2458.39|2457.89|18
1641294720000|2022-01-04 11:12:00|2458.64|2458.14|2458.52|2458.02|2458.77|2458.27|2458.52|2458.02|49
1641294730000|2022-01-04 11:12:10|2458.39|2457.89|2458.27|2457.77|2458.52|2458.02|2458.27|2457.77|14
1641294740000|2022-01-04 11:12:20|2458.02|2457.52|2458.02|2457.52|2458.02|2457.52|2458.02|2457.52|13
1641294750000|2022-01-04 11:12:30|2458.14|2457.64|2457.77|2457.27|2458.14|2457.64|2457.52|2457.02|67
1641294760000|2022-01-04 11:12:40|2457.64|2457.14|2457.52|2457.02|2457.64|2457.14|2457.52|2457.02|4
1641294770000|2022-01-04 11:12:50|2457.64|2457.14|2457.77|2457.27|2457.77|2457.27|2457.64|2457.14|19
1641294780000|2022-01-04 11:13:00|2457.64|2457.14|2457.77|2457.27|2457.89|2457.39|2457.52|2457.02|29
1641294790000|2022-01-04 11:13:10|2457.89|2457.39|2458.02|2457.52|2458.02|2457.52|2457.89|2457.39|19
1641294800000|2022-01-04 11:13:20|2457.89|2457.39|2457.77|2457.27|2458.02|2457.52|2457.77|2457.27|14
1641294810000|2022-01-04 11:13:30|2457.89|2457.39|2457.77|2457.27|2457.89|2457.39|2457.77|2457.27|13
1641294820000|2022-01-04 11:13:40|2457.89|2457.39|2458.02|2457.52|2458.27|2457.77|2457.89|2457.39|15
1641294830000|2022-01-04 11:13:50|2457.77|2457.27|2457.77|2457.27|2457.77|2457.27|2457.52|2457.02|18
1641294840000|2022-01-04 11:14:00|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|7
1641294850000|2022-01-04 11:14:10|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|13
1641294860000|2022-01-04 11:14:20|2457.27|2456.77|2457.27|2456.77|2457.27|2456.77|2457.27|2456.77|5
1641294870000|2022-01-04 11:14:30|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|20
1641294880000|2022-01-04 11:14:40|2457.39|2456.89|2457.52|2457.02|2457.52|2457.02|2457.39|2456.89|11
1641294890000|2022-01-04 11:14:50|2457.27|2456.77|2457.27|2456.77|2457.27|2456.77|2457.27|2456.77|7
1641294900000|2022-01-04 11:15:00|2457.39|2456.89|2457.77|2457.27|2458.02|2457.52|2457.39|2456.89|63
1641294910000|2022-01-04 11:15:10|2457.64|2457.14|2457.27|2456.77|2457.64|2457.14|2457.27|2456.77|39
1641294920000|2022-01-04 11:15:20|2457.14|2456.64|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|15
1641294930000|2022-01-04 11:15:30|2456.77|2456.27|2456.52|2456.02|2456.77|2456.27|2456.39|2455.89|70
1641294940000|2022-01-04 11:15:40|||||||||11
1641294950000|2022-01-04 11:15:50|2456.39|2455.89|2456.02|2455.52|2456.39|2455.89|2456.02|2455.52|52
1641294960000|2022-01-04 11:16:00|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|80
1641294970000|2022-01-04 11:16:10|2456.39|2455.89|2456.27|2455.77|2456.52|2456.02|2456.27|2455.77|16
1641294980000|2022-01-04 11:16:20|2456.39|2455.89|2456.27|2455.77|2456.39|2455.89|2456.27|2455.77|6
1641294990000|2022-01-04 11:16:30|2456.39|2455.89|2456.77|2456.27|2456.77|2456.27|2456.39|2455.89|14
1641295000000|2022-01-04 11:16:40|||||||||3
1641295010000|2022-01-04 11:16:50|2456.52|2456.02|2456.52|2456.02|2456.64|2456.14|2456.52|2456.02|13
1641295020000|2022-01-04 11:17:00|2456.64|2456.14|2456.64|2456.14|2456.77|2456.27|2456.52|2456.02|12
1641295030000|2022-01-04 11:17:10|2456.52|2456.02|2456.52|2456.02|2456.64|2456.14|2456.52|2456.02|3
1641295040000|2022-01-04 11:17:20|2456.39|2455.89|2456.27|2455.77|2456.52|2456.02|2456.27|2455.77|10
1641295050000|2022-01-04 11:17:30|||||||||4
1641295060000|2022-01-04 11:17:40|2456.14|2455.64|2456.52|2456.02|2456.52|2456.02|2456.14|2455.64|87
1641295070000|2022-01-04 11:17:50|2456.64|2456.14|2457.27|2456.77|2457.27|2456.77|2456.64|2456.14|52
1641295080000|2022-01-04 11:18:00|||||||||3
1641295090000|2022-01-04 11:18:10|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|36
1641295100000|2022-01-04 11:18:20|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.02|2456.52|41
1641295110000|2022-01-04 11:18:30|||||||||3
1641295130000|2022-01-04 11:18:50|2457.39|2456.89|2457.52|2457.02|2457.52|2457.02|2457.27|2456.77|31
1641295140000|2022-01-04 11:19:00|2457.27|2456.77|2457.52|2457.02|2457.52|2457.02|2457.27|2456.77|26
1641295150000|2022-01-04 11:19:10|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|7
1641295160000|2022-01-04 11:19:20|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|19
1641295170000|2022-01-04 11:19:30|2457.39|2456.89|2457.52|2457.02|2457.52|2457.02|2457.39|2456.89|14
1641295180000|2022-01-04 11:19:40|2457.27|2456.77|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|24
1641295190000|2022-01-04 11:19:50|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|14
1641295200000|2022-01-04 11:20:00|2457.14|2456.64|2457.02|2456.52|2457.14|2456.64|2457.02|2456.52|4
1641295210000|2022-01-04 11:20:10|2457.14|2456.64|2456.52|2456.02|2457.27|2456.77|2456.52|2456.02|112
1641295220000|2022-01-04 11:20:20|2456.64|2456.14|2456.64|2456.14|2456.77|2456.27|2456.64|2456.14|17
1641295230000|2022-01-04 11:20:30|2456.77|2456.27|2456.77|2456.27|2456.77|2456.27|2456.77|2456.27|6
1641295240000|2022-01-04 11:20:40|2457.14|2456.64|2457.14|2456.64|2457.14|2456.64|2457.14|2456.64|62
1641295250000|2022-01-04 11:20:50|2457.27|2456.77|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|18
1641295260000|2022-01-04 11:21:00|2457.14|2456.64|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|11
1641295270000|2022-01-04 11:21:10|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.02|2456.52|10
1641295280000|2022-01-04 11:21:20|2457.39|2456.89|2457.52|2457.02|2457.52|2457.02|2457.27|2456.77|12
1641295290000|2022-01-04 11:21:30|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|10
1641295300000|2022-01-04 11:21:40|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|8
1641295310000|2022-01-04 11:21:50|2457.39|2456.89|2457.52|2457.02|2457.52|2457.02|2457.39|2456.89|29
1641295320000|2022-01-04 11:22:00|2457.64|2457.14|2457.52|2457.02|2457.77|2457.27|2457.52|2457.02|44
1641295330000|2022-01-04 11:22:10|2457.64|2457.14|2457.52|2457.02|2457.64|2457.14|2457.52|2457.02|14
1641295350000|2022-01-04 11:22:30|2457.27|2456.77|2456.77|2456.27|2457.27|2456.77|2456.77|2456.27|117
1641295360000|2022-01-04 11:22:40|||||||||5
1641295370000|2022-01-04 11:22:50|2456.89|2456.39|2456.77|2456.27|2456.89|2456.39|2456.77|2456.27|22
1641295380000|2022-01-04 11:23:00|2456.89|2456.39|2457.27|2456.77|2457.27|2456.77|2456.89|2456.39|25
1641295390000|2022-01-04 11:23:10|2457.14|2456.64|2457.02|2456.52|2457.14|2456.64|2457.02|2456.52|8
1641295400000|2022-01-04 11:23:20|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.14|2456.64|7
1641295410000|2022-01-04 11:23:30|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2456.89|2456.39|10
1641295420000|2022-01-04 11:23:40|2457.14|2456.64|2457.02|2456.52|2457.14|2456.64|2457.02|2456.52|7
1641295430000|2022-01-04 11:23:50|2457.14|2456.64|2457.39|2456.89|2457.39|2456.89|2457.14|2456.64|32
1641295440000|2022-01-04 11:24:00|2457.52|2457.02|2457.52|2457.02|2457.52|2457.02|2457.27|2456.77|43
1641295460000|2022-01-04 11:24:20|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.14|2456.64|11
1641295480000|2022-01-04 11:24:40|2457.39|2456.89|2457.39|2456.89|2457.39|2456.89|2457.27|2456.77|19
1641295490000|2022-01-04 11:24:50|2457.27|2456.77|2456.77|2456.27|2457.52|2457.02|2456.77|2456.27|36
1641295500000|2022-01-04 11:25:00|2456.64|2456.14|2456.64|2456.14|2456.77|2456.27|2456.39|2455.89|9
1641295510000|2022-01-04 11:25:10|2456.77|2456.27|2456.77|2456.27|2457.27|2456.77|2456.52|2456.02|166
1641295520000|2022-01-04 11:25:20|||||||||6
1641295530000|2022-01-04 11:25:30|2456.64|2456.14|2456.52|2456.02|2456.77|2456.27|2456.52|2456.02|18
1641295540000|2022-01-04 11:25:40|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.64|2456.14|6
1641295550000|2022-01-04 11:25:50|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|16
1641295560000|2022-01-04 11:26:00|2456.77|2456.27|2456.77|2456.27|2456.77|2456.27|2456.77|2456.27|15
1641295570000|2022-01-04 11:26:10|2456.64|2456.14|2457.02|2456.52|2457.02|2456.52|2456.52|2456.02|17
1641295580000|2022-01-04 11:26:20|2456.89|2456.39|2457.27|2456.77|2457.27|2456.77|2456.89|2456.39|8
1641295590000|2022-01-04 11:26:30|2457.52|2457.02|2457.27|2456.77|2457.52|2457.02|2457.27|2456.77|19
1641295600000|2022-01-04 11:26:40|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.14|2456.64|4
1641295610000|2022-01-04 11:26:50|2457.14|2456.64|2457.02|2456.52|2457.14|2456.64|2457.02|2456.52|9
1641295620000|2022-01-04 11:27:00|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.14|2456.64|7
1641295630000|2022-01-04 11:27:10|2457.02|2456.52|2457.02|2456.52|2457.14|2456.64|2457.02|2456.52|4
1641295640000|2022-01-04 11:27:20|2457.14|2456.64|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|5
1641295650000|2022-01-04 11:27:30|2457.14|2456.64|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|11
1641295660000|2022-01-04 11:27:40|2457.14|2456.64|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|4
1641295670000|2022-01-04 11:27:50|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|16
1641295680000|2022-01-04 11:28:00|||||||||4
1641295690000|2022-01-04 11:28:10|2457.14|2456.64|2457.02|2456.52|2457.14|2456.64|2456.77|2456.27|27
1641295700000|2022-01-04 11:28:20|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|2
1641295710000|2022-01-04 11:28:30|2456.89|2456.39|2456.77|2456.27|2456.89|2456.39|2456.77|2456.27|1
1641295720000|2022-01-04 11:28:40|2457.02|2456.52|2457.02|2456.52|2457.02|2456.52|2456.77|2456.27|7
1641295730000|2022-01-04 11:28:50|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.14|2456.64|6
1641295740000|2022-01-04 11:29:00|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.02|2456.52|16
1641295750000|2022-01-04 11:29:10|2457.14|2456.64|2457.27|2456.77|2457.27|2456.77|2457.14|2456.64|2
1641295760000|2022-01-04 11:29:20|2457.14|2456.64|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|16
1641295780000|2022-01-04 11:29:40|2457.14|2456.64|2457.14|2456.64|2457.27|2456.77|2457.14|2456.64|20
1641295790000|2022-01-04 11:29:50|2457.02|2456.52|2457.27|2456.77|2457.27|2456.77|2457.02|2456.52|2
1641295800000|2022-01-04 11:30:00|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.27|2456.77|11
1641295810000|2022-01-04 11:30:10|2457.14|2456.64|2457.52|2457.02|2457.52|2457.02|2457.14|2456.64|22
1641295820000|2022-01-04 11:30:20|2457.39|2456.89|2457.02|2456.52|2457.39|2456.89|2457.02|2456.52|7
1641295830000|2022-01-04 11:30:30|2456.77|2456.27|2456.52|2456.02|2456.77|2456.27|2456.52|2456.02|87
1641295840000|2022-01-04 11:30:40|2456.64|2456.14|2456.52|2456.02|2456.64|2456.14|2456.52|2456.02|31
1641295850000|2022-01-04 11:30:50|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.52|2456.02|10
1641295860000|2022-01-04 11:31:00|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|2456.52|2456.02|29
1641295870000|2022-01-04 11:31:10|2456.64|2456.14|2456.77|2456.27|2456.77|2456.27|2456.64|2456.14|10
1641295880000|2022-01-04 11:31:20|2456.52|2456.02|2456.02|2455.52|2456.52|2456.02|2456.02|2455.52|28
1641295890000|2022-01-04 11:31:30|2455.89|2455.39|2455.77|2455.27|2456.02|2455.52|2455.77|2455.27|11
1641295900000|2022-01-04 11:31:40|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|24
1641295910000|2022-01-04 11:31:50|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|20
1641295920000|2022-01-04 11:32:00|||||||||2
1641295930000|2022-01-04 11:32:10|2456.14|2455.64|2456.27|2455.77|2456.27|2455.77|2456.14|2455.64|45
1641295940000|2022-01-04 11:32:20|2456.14|2455.64|2456.02|2455.52|2456.27|2455.77|2456.02|2455.52|9
1641295950000|2022-01-04 11:32:30|2456.27|2455.77|2456.27|2455.77|2456.27|2455.77|2456.14|2455.64|33
1641295960000|2022-01-04 11:32:40|||||||||1
1641295970000|2022-01-04 11:32:50|||||||||1
1641295980000|2022-01-04 11:33:00|2456.14|2455.64|2456.14|2455.64|2456.27|2455.77|2456.14|2455.64|12
1641295990000|2022-01-04 11:33:10|2456.02|2455.52|2455.52|2455.02|2456.02|2455.52|2455.52|2455.02|30
1641296010000|2022-01-04 11:33:30|2455.64|2455.14|2455.77|2455.27|2455.77|2455.27|2455.64|2455.14|12
1641296020000|2022-01-04 11:33:40|||||||||2
1641296030000|2022-01-04 11:33:50|||||||||1
1641296040000|2022-01-04 11:34:00|2455.52|2455.02|2455.27|2454.77|2455.52|2455.02|2455.27|2454.77|53
1641296050000|2022-01-04 11:34:10|2455.39|2454.89|2455.52|2455.02|2455.52|2455.02|2455.27|2454.77|15
1641296060000|2022-01-04 11:34:20|2455.39|2454.89|2455.27|2454.77|2455.39|2454.89|2455.27|2454.77|2
1641296070000|2022-01-04 11:34:30|||||||||3
1641296080000|2022-01-04 11:34:40|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|26
1641296090000|2022-01-04 11:34:50|2455.14|2454.64|2455.02|2454.52|2455.14|2454.64|2455.02|2454.52|5
1641296100000|2022-01-04 11:35:00|2454.77|2454.27|2455.02|2454.52|2455.02|2454.52|2454.77|2454.27|27
1641296110000|2022-01-04 11:35:10|2454.89|2454.39|2454.52|2454.02|2454.89|2454.39|2454.27|2453.77|40
1641296130000|2022-01-04 11:35:30|2454.64|2454.14|2454.52|2454.02|2454.64|2454.14|2454.52|2454.02|23
1641296140000|2022-01-04 11:35:40|||||||||3
1641296150000|2022-01-04 11:35:50|2454.39|2453.89|2454.02|2453.52|2454.39|2453.89|2454.02|2453.52|76
1641296160000|2022-01-04 11:36:00|2454.14|2453.64|2454.27|2453.77|2454.27|2453.77|2454.02|2453.52|21
1641296170000|2022-01-04 11:36:10|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.27|2453.77|33
1641296180000|2022-01-04 11:36:20|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.27|2453.77|10
1641296190000|2022-01-04 11:36:30|2454.64|2454.14|2454.27|2453.77|2454.64|2454.14|2454.27|2453.77|14
1641296200000|2022-01-04 11:36:40|||||||||6
1641296210000|2022-01-04 11:36:50|2454.14|2453.64|2454.02|2453.52|2454.27|2453.77|2454.02|2453.52|12
1641296220000|2022-01-04 11:37:00|2454.14|2453.64|2454.02|2453.52|2454.14|2453.64|2454.02|2453.52|9
1641296230000|2022-01-04 11:37:10|2454.14|2453.64|2454.02|2453.52|2454.14|2453.64|2454.02|2453.52|10
1641296240000|2022-01-04 11:37:20|2454.14|2453.64|2454.27|2453.77|2454.39|2453.89|2454.14|2453.64|16
1641296250000|2022-01-04 11:37:30|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.39|2453.89|9
1641296260000|2022-01-04 11:37:40|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.64|2454.14|9
1641296270000|2022-01-04 11:37:50|2454.64|2454.14|2454.27|2453.77|2454.64|2454.14|2454.27|2453.77|18
1641296280000|2022-01-04 11:38:00|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|9
1641296290000|2022-01-04 11:38:10|||||||||7
1641296300000|2022-01-04 11:38:20|||||||||2
1641296310000|2022-01-04 11:38:30|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|8
1641296320000|2022-01-04 11:38:40|2454.39|2453.89|2455.02|2454.52|2455.14|2454.64|2454.27|2453.77|50
1641296330000|2022-01-04 11:38:50|2455.14|2454.64|2455.02|2454.52|2455.14|2454.64|2455.02|2454.52|17
1641296340000|2022-01-04 11:39:00|2455.14|2454.64|2455.52|2455.02|2455.64|2455.14|2455.14|2454.64|50
1641296350000|2022-01-04 11:39:10|2455.64|2455.14|2455.77|2455.27|2455.77|2455.27|2455.64|2455.14|21
1641296360000|2022-01-04 11:39:20|2455.64|2455.14|2455.52|2455.02|2455.77|2455.27|2455.52|2455.02|21
1641296370000|2022-01-04 11:39:30|2455.64|2455.14|2456.02|2455.52|2456.14|2455.64|2455.64|2455.14|50
1641296380000|2022-01-04 11:39:40|2456.14|2455.64|2455.89|2455.39|2456.27|2455.77|2455.89|2455.39|36
1641296390000|2022-01-04 11:39:50|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|2455.89|2455.39|0
1641296400000|2022-01-04 11:40:00|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|15
1641296410000|2022-01-04 11:40:10|||||||||4
1641296420000|2022-01-04 11:40:20|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|4
1641296430000|2022-01-04 11:40:30|2455.89|2455.39|2455.52|2455.02|2456.02|2455.52|2455.52|2455.02|15
1641296440000|2022-01-04 11:40:40|2455.27|2454.77|2455.27|2454.77|2455.39|2454.89|2455.02|2454.52|17
1641296450000|2022-01-04 11:40:50|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|53
1641296460000|2022-01-04 11:41:00|2455.39|2454.89|2455.27|2454.77|2455.52|2455.02|2455.27|2454.77|13
1641296480000|2022-01-04 11:41:20|||||||||6
1641296490000|2022-01-04 11:41:30|2455.14|2454.64|2455.14|2454.64|2455.27|2454.77|2455.02|2454.52|32
1641296500000|2022-01-04 11:41:40|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|2454.89|2454.39|2
1641296510000|2022-01-04 11:41:50|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.89|2454.39|1
1641296520000|2022-01-04 11:42:00|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.77|2454.27|15
1641296530000|2022-01-04 11:42:10|2455.27|2454.77|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|17
1641296540000|2022-01-04 11:42:20|2455.14|2454.64|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|8
1641296550000|2022-01-04 11:42:30|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.89|2454.39|8
1641296560000|2022-01-04 11:42:40|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|15
1641296570000|2022-01-04 11:42:50|2455.39|2454.89|2455.52|2455.02|2455.52|2455.02|2455.39|2454.89|13
1641296580000|2022-01-04 11:43:00|2455.27|2454.77|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|26
1641296590000|2022-01-04 11:43:10|||||||||1
1641296600000|2022-01-04 11:43:20|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|20
1641296610000|2022-01-04 11:43:30|2455.39|2454.89|2455.52|2455.02|2455.52|2455.02|2455.27|2454.77|10
1641296620000|2022-01-04 11:43:40|2455.27|2454.77|2455.27|2454.77|2455.39|2454.89|2455.27|2454.77|11
1641296630000|2022-01-04 11:43:50|2455.14|2454.64|2454.77|2454.27|2455.14|2454.64|2454.77|2454.27|5
1641296640000|2022-01-04 11:44:00|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.89|2454.39|8
1641296650000|2022-01-04 11:44:10|||||||||1
1641296670000|2022-01-04 11:44:30|2455.14|2454.64|2455.02|2454.52|2455.14|2454.64|2455.02|2454.52|8
1641296680000|2022-01-04 11:44:40|2455.14|2454.64|2454.89|2454.39|2455.27|2454.77|2454.77|2454.27|19
1641296690000|2022-01-04 11:44:50|2454.77|2454.27|2455.02|2454.52|2455.02|2454.52|2454.77|2454.27|4
1641296700000|2022-01-04 11:45:00|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|17
1641296710000|2022-01-04 11:45:10|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|29
1641296720000|2022-01-04 11:45:20|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|7
1641296730000|2022-01-04 11:45:30|||||||||2
1641296740000|2022-01-04 11:45:40|2455.39|2454.89|2455.52|2455.02|2455.52|2455.02|2455.39|2454.89|16
1641296750000|2022-01-04 11:45:50|2455.39|2454.89|2455.39|2454.89|2455.52|2455.02|2455.27|2454.77|13
1641296760000|2022-01-04 11:46:00|2455.27|2454.77|2455.14|2454.64|2455.27|2454.77|2455.02|2454.52|12
1641296770000|2022-01-04 11:46:10|2455.27|2454.77|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|3
1641296780000|2022-01-04 11:46:20|||||||||1
1641296790000|2022-01-04 11:46:30|2455.02|2454.52|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|14
1641296800000|2022-01-04 11:46:40|||||||||1
1641296810000|2022-01-04 11:46:50|||||||||3
1641296820000|2022-01-04 11:47:00|2455.52|2455.02|2455.27|2454.77|2455.52|2455.02|2455.27|2454.77|32
1641296830000|2022-01-04 11:47:10|2455.02|2454.52|2455.27|2454.77|2455.39|2454.89|2455.02|2454.52|20
1641296840000|2022-01-04 11:47:20|2455.39|2454.89|2455.27|2454.77|2455.39|2454.89|2455.27|2454.77|12
1641296850000|2022-01-04 11:47:30|2455.39|2454.89|2455.52|2455.02|2455.52|2455.02|2455.27|2454.77|18
1641296860000|2022-01-04 11:47:40|2455.64|2455.14|2455.77|2455.27|2455.77|2455.27|2455.64|2455.14|6
1641296880000|2022-01-04 11:48:00|2455.52|2455.02|2455.77|2455.27|2455.77|2455.27|2455.52|2455.02|37
1641296890000|2022-01-04 11:48:10|2455.64|2455.14|2455.27|2454.77|2455.64|2455.14|2455.27|2454.77|6
1641296900000|2022-01-04 11:48:20|2455.02|2454.52|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|14
1641296910000|2022-01-04 11:48:30|2454.89|2454.39|2454.77|2454.27|2454.89|2454.39|2454.77|2454.27|5
1641296920000|2022-01-04 11:48:40|2454.64|2454.14|2454.64|2454.14|2454.64|2454.14|2454.52|2454.02|20
1641296930000|2022-01-04 11:48:50|2454.77|2454.27|2454.52|2454.02|2454.77|2454.27|2454.52|2454.02|7
1641296940000|2022-01-04 11:49:00|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.64|2454.14|12
1641296950000|2022-01-04 11:49:10|2454.64|2454.14|2454.64|2454.14|2454.77|2454.27|2454.52|2454.02|12
1641296960000|2022-01-04 11:49:20|2454.77|2454.27|2454.52|2454.02|2454.77|2454.27|2454.52|2454.02|13
1641296970000|2022-01-04 11:49:30|2454.64|2454.14|2455.02|2454.52|2455.27|2454.77|2454.64|2454.14|100
1641296980000|2022-01-04 11:49:40|2454.77|2454.27|2454.77|2454.27|2454.89|2454.39|2454.77|2454.27|13
1641296990000|2022-01-04 11:49:50|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|10
1641297000000|2022-01-04 11:50:00|2455.14|2454.64|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|26
1641297010000|2022-01-04 11:50:10|2455.14|2454.64|2455.39|2454.89|2455.39|2454.89|2455.02|2454.52|20
1641297020000|2022-01-04 11:50:20|2455.52|2455.02|2455.52|2455.02|2455.52|2455.02|2455.27|2454.77|10
1641297030000|2022-01-04 11:50:30|2455.39|2454.89|2455.02|2454.52|2455.52|2455.02|2455.02|2454.52|32
1641297040000|2022-01-04 11:50:40|2455.14|2454.64|2455.52|2455.02|2455.52|2455.02|2455.14|2454.64|9
1641297050000|2022-01-04 11:50:50|2455.39|2454.89|2455.52|2455.02|2455.52|2455.02|2455.27|2454.77|11
1641297060000|2022-01-04 11:51:00|2455.39|2454.89|2455.27|2454.77|2455.39|2454.89|2455.27|2454.77|16
1641297070000|2022-01-04 11:51:10|||||||||1
1641297080000|2022-01-04 11:51:20|||||||||2
1641297090000|2022-01-04 11:51:30|||||||||2
1641297100000|2022-01-04 11:51:40|2455.52|2455.02|2455.52|2455.02|2455.52|2455.02|2455.52|2455.02|10
1641297110000|2022-01-04 11:51:50|2455.64|2455.14|2455.39|2454.89|2455.77|2455.27|2455.27|2454.77|8
1641297120000|2022-01-04 11:52:00|2455.52|2455.02|2455.27|2454.77|2455.52|2455.02|2455.27|2454.77|9
1641297140000|2022-01-04 11:52:20|||||||||1
1641297150000|2022-01-04 11:52:30|2455.02|2454.52|2455.02|2454.52|2455.14|2454.64|2455.02|2454.52|24
1641297160000|2022-01-04 11:52:40|2455.14|2454.64|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|11
1641297170000|2022-01-04 11:52:50|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|3
1641297180000|2022-01-04 11:53:00|2455.02|2454.52|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|19
1641297190000|2022-01-04 11:53:10|2455.14|2454.64|2454.77|2454.27|2455.14|2454.64|2454.77|2454.27|20
1641297200000|2022-01-04 11:53:20|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.89|2454.39|9
1641297220000|2022-01-04 11:53:40|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|11
1641297230000|2022-01-04 11:53:50|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|27
1641297240000|2022-01-04 11:54:00|2455.14|2454.64|2455.02|2454.52|2455.14|2454.64|2455.02|2454.52|5
1641297250000|2022-01-04 11:54:10|2454.77|2454.27|2455.02|2454.52|2455.02|2454.52|2454.77|2454.27|15
1641297260000|2022-01-04 11:54:20|2455.27|2454.77|2455.27|2454.77|2455.27|2454.77|2455.27|2454.77|5
1641297270000|2022-01-04 11:54:30|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|9
1641297280000|2022-01-04 11:54:40|2455.14|2454.64|2454.77|2454.27|2455.14|2454.64|2454.77|2454.27|9
1641297290000|2022-01-04 11:54:50|2454.52|2454.02|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|41
1641297300000|2022-01-04 11:55:00|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.39|2453.89|16
1641297310000|2022-01-04 11:55:10|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.39|2453.89|11
1641297320000|2022-01-04 11:55:20|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|7
1641297330000|2022-01-04 11:55:30|||||||||2
1641297340000|2022-01-04 11:55:40|||||||||24
1641297350000|2022-01-04 11:55:50|||||||||11
1641297360000|2022-01-04 11:56:00|2454.39|2453.89|2454.52|2454.02|2454.64|2454.14|2454.27|2453.77|42
1641297370000|2022-01-04 11:56:10|2454.64|2454.14|2454.52|2454.02|2454.64|2454.14|2454.52|2454.02|11
1641297380000|2022-01-04 11:56:20|||||||||1
1641297390000|2022-01-04 11:56:30|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.64|2454.14|15
1641297400000|2022-01-04 11:56:40|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.89|2454.39|41
1641297410000|2022-01-04 11:56:50|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|21
1641297420000|2022-01-04 11:57:00|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|28
1641297430000|2022-01-04 11:57:10|2455.39|2454.89|2455.27|2454.77|2455.52|2455.02|2455.27|2454.77|24
1641297440000|2022-01-04 11:57:20|||||||||1
1641297450000|2022-01-04 11:57:30|2455.02|2454.52|2455.52|2455.02|2455.52|2455.02|2455.02|2454.52|43
1641297460000|2022-01-04 11:57:40|2455.39|2454.89|2455.27|2454.77|2455.39|2454.89|2455.02|2454.52|35
1641297470000|2022-01-04 11:57:50|2455.02|2454.52|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|23
1641297480000|2022-01-04 11:58:00|2455.02|2454.52|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|5
1641297490000|2022-01-04 11:58:10|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|5
1641297500000|2022-01-04 11:58:20|||||||||2
1641297510000|2022-01-04 11:58:30|2455.02|2454.52|2455.52|2455.02|2455.52|2455.02|2455.02|2454.52|44
1641297520000|2022-01-04 11:58:40|||||||||1
1641297530000|2022-01-04 11:58:50|2455.27|2454.77|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|23
1641297540000|2022-01-04 11:59:00|||||||||16
1641297560000|2022-01-04 11:59:20|2455.14|2454.64|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|15
1641297570000|2022-01-04 11:59:30|2454.77|2454.27|2454.52|2454.02|2454.77|2454.27|2454.52|2454.02|50
1641297580000|2022-01-04 11:59:40|2454.64|2454.14|2454.52|2454.02|2454.64|2454.14|2454.52|2454.02|9
1641297590000|2022-01-04 11:59:50|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.52|2454.02|8
1641297600000|2022-01-04 12:00:00|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.52|2454.02|16
1641297610000|2022-01-04 12:00:10|2454.89|2454.39|2454.77|2454.27|2454.89|2454.39|2454.77|2454.27|12
1641297620000|2022-01-04 12:00:20|2454.52|2454.02|2454.77|2454.27|2454.77|2454.27|2454.39|2453.89|81
1641297630000|2022-01-04 12:00:30|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.64|2454.14|7
1641297640000|2022-01-04 12:00:40|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.89|2454.39|6
1641297660000|2022-01-04 12:01:00|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|7
1641297670000|2022-01-04 12:01:10|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|11
1641297680000|2022-01-04 12:01:20|2455.52|2455.02|2455.52|2455.02|2455.52|2455.02|2455.52|2455.02|15
1641297690000|2022-01-04 12:01:30|2455.64|2455.14|2455.77|2455.27|2455.77|2455.27|2455.64|2455.14|8
1641297700000|2022-01-04 12:01:40|2455.89|2455.39|2455.89|2455.39|2455.89|2455.39|2455.89|2455.39|9
1641297710000|2022-01-04 12:01:50|2455.77|2455.27|2455.77|2455.27|2455.77|2455.27|2455.77|2455.27|10
1641297720000|2022-01-04 12:02:00|||||||||2
1641297730000|2022-01-04 12:02:10|||||||||42
1641297740000|2022-01-04 12:02:20|||||||||2
1641297750000|2022-01-04 12:02:30|2455.64|2455.14|2455.64|2455.14|2455.77|2455.27|2455.52|2455.02|25
1641297760000|2022-01-04 12:02:40|2455.77|2455.27|2455.52|2455.02|2455.77|2455.27|2455.52|2455.02|13
1641297770000|2022-01-04 12:02:50|2455.27|2454.77|2455.02|2454.52|2455.27|2454.77|2454.89|2454.39|17
1641297780000|2022-01-04 12:03:00|2455.27|2454.77|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|24
1641297790000|2022-01-04 12:03:10|2454.89|2454.39|2454.77|2454.27|2455.02|2454.52|2454.77|2454.27|5
1641297800000|2022-01-04 12:03:20|2454.89|2454.39|2454.89|2454.39|2455.02|2454.52|2454.77|2454.27|10
1641297810000|2022-01-04 12:03:30|2455.02|2454.52|2454.77|2454.27|2455.02|2454.52|2454.77|2454.27|13
1641297820000|2022-01-04 12:03:40|2454.89|2454.39|2455.27|2454.77|2455.27|2454.77|2454.89|2454.39|33
1641297830000|2022-01-04 12:03:50|2455.39|2454.89|2455.02|2454.52|2455.39|2454.89|2455.02|2454.52|43
1641297840000|2022-01-04 12:04:00|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|31
1641297850000|2022-01-04 12:04:10|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|3
1641297860000|2022-01-04 12:04:20|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|3
1641297870000|2022-01-04 12:04:30|2455.14|2454.64|2455.02|2454.52|2455.14|2454.64|2455.02|2454.52|9
1641297880000|2022-01-04 12:04:40|2455.14|2454.64|2454.77|2454.27|2455.14|2454.64|2454.77|2454.27|14
1641297890000|2022-01-04 12:04:50|2454.89|2454.39|2454.77|2454.27|2454.89|2454.39|2454.77|2454.27|8
1641297900000|2022-01-04 12:05:00|||||||||2
1641297910000|2022-01-04 12:05:10|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|45
1641297920000|2022-01-04 12:05:20|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|2454.14|2453.64|98
1641297930000|2022-01-04 12:05:30|||||||||6
1641297940000|2022-01-04 12:05:40|||||||||7
1641297950000|2022-01-04 12:05:50|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.39|2453.89|33
1641297960000|2022-01-04 12:06:00|||||||||2
1641297970000|2022-01-04 12:06:10|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.64|2454.14|7
1641297990000|2022-01-04 12:06:30|2454.89|2454.39|2454.77|2454.27|2455.02|2454.52|2454.77|2454.27|51
1641298010000|2022-01-04 12:06:50|||||||||1
1641298020000|2022-01-04 12:07:00|2454.89|2454.39|2455.14|2454.64|2455.27|2454.77|2454.89|2454.39|29
1641298030000|2022-01-04 12:07:10|2455.27|2454.77|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|4
1641298040000|2022-01-04 12:07:20|||||||||1
1641298050000|2022-01-04 12:07:30|2454.77|2454.27|2454.77|2454.27|2454.77|2454.27|2454.77|2454.27|14
1641298060000|2022-01-04 12:07:40|2454.64|2454.14|2454.64|2454.14|2454.77|2454.27|2454.64|2454.14|5
1641298070000|2022-01-04 12:07:50|2454.77|2454.27|2455.02|2454.52|2455.02|2454.52|2454.77|2454.27|21
1641298080000|2022-01-04 12:08:00|2455.14|2454.64|2455.52|2455.02|2455.52|2455.02|2455.14|2454.64|28
1641298090000|2022-01-04 12:08:10|2455.64|2455.14|2455.77|2455.27|2455.77|2455.27|2455.64|2455.14|32
1641298100000|2022-01-04 12:08:20|||||||||1
1641298110000|2022-01-04 12:08:30|2455.64|2455.14|2455.77|2455.27|2455.77|2455.27|2455.52|2455.02|38
1641298120000|2022-01-04 12:08:40|||||||||2
1641298130000|2022-01-04 12:08:50|||||||||2
1641298140000|2022-01-04 12:09:00|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|34
1641298150000|2022-01-04 12:09:10|2455.77|2455.27|2455.77|2455.27|2455.77|2455.27|2455.77|2455.27|18
1641298160000|2022-01-04 12:09:20|2455.64|2455.14|2455.77|2455.27|2455.77|2455.27|2455.64|2455.14|46
1641298170000|2022-01-04 12:09:30|||||||||11
1641298180000|2022-01-04 12:09:40|||||||||2
1641298190000|2022-01-04 12:09:50|||||||||1
1641298200000|2022-01-04 12:10:00|2455.89|2455.39|2455.77|2455.27|2455.89|2455.39|2455.77|2455.27|12
1641298210000|2022-01-04 12:10:10|||||||||3
1641298220000|2022-01-04 12:10:20|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.89|2455.39|29
1641298230000|2022-01-04 12:10:30|||||||||2
1641298240000|2022-01-04 12:10:40|||||||||2
1641298250000|2022-01-04 12:10:50|||||||||2
1641298260000|2022-01-04 12:11:00|2455.77|2455.27|2455.77|2455.27|2455.77|2455.27|2455.64|2455.14|115
1641298270000|2022-01-04 12:11:10|||||||||105
1641298280000|2022-01-04 12:11:20|||||||||1
1641298290000|2022-01-04 12:11:30|2455.89|2455.39|2456.27|2455.77|2456.39|2455.89|2455.89|2455.39|45
1641298300000|2022-01-04 12:11:40|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|8
1641298310000|2022-01-04 12:11:50|2456.14|2455.64|2456.27|2455.77|2456.27|2455.77|2456.14|2455.64|20
1641298320000|2022-01-04 12:12:00|||||||||1
1641298330000|2022-01-04 12:12:10|2456.14|2455.64|2456.02|2455.52|2456.14|2455.64|2456.02|2455.52|13
1641298350000|2022-01-04 12:12:30|||||||||1
1641298360000|2022-01-04 12:12:40|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|28
1641298370000|2022-01-04 12:12:50|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.89|2455.39|2
1641298380000|2022-01-04 12:13:00|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|24
1641298390000|2022-01-04 12:13:10|2455.89|2455.39|2455.77|2455.27|2455.89|2455.39|2455.77|2455.27|7
1641298400000|2022-01-04 12:13:20|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|2456.02|2455.52|5
1641298410000|2022-01-04 12:13:30|2455.77|2455.27|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|28
1641298420000|2022-01-04 12:13:40|2455.89|2455.39|2455.77|2455.27|2455.89|2455.39|2455.77|2455.27|8
1641298430000|2022-01-04 12:13:50|2455.89|2455.39|2455.77|2455.27|2455.89|2455.39|2455.77|2455.27|13
1641298440000|2022-01-04 12:14:00|2456.02|2455.52|2455.77|2455.27|2456.02|2455.52|2455.77|2455.27|41
1641298450000|2022-01-04 12:14:10|2455.89|2455.39|2455.77|2455.27|2455.89|2455.39|2455.77|2455.27|10
1641298460000|2022-01-04 12:14:20|2455.89|2455.39|2455.77|2455.27|2455.89|2455.39|2455.77|2455.27|104
1641298470000|2022-01-04 12:14:30|2455.89|2455.39|2455.77|2455.27|2455.89|2455.39|2455.77|2455.27|17
1641298480000|2022-01-04 12:14:40|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.89|2455.39|30
1641298490000|2022-01-04 12:14:50|2455.89|2455.39|2455.77|2455.27|2456.02|2455.52|2455.77|2455.27|7
1641298500000|2022-01-04 12:15:00|2455.89|2455.39|2455.89|2455.39|2455.89|2455.39|2455.77|2455.27|16
1641298510000|2022-01-04 12:15:10|2456.02|2455.52|2455.77|2455.27|2456.02|2455.52|2455.64|2455.14|35
1641298530000|2022-01-04 12:15:30|||||||||2
1641298540000|2022-01-04 12:15:40|||||||||2
1641298550000|2022-01-04 12:15:50|||||||||2
1641298560000|2022-01-04 12:16:00|2455.52|2455.02|2455.52|2455.02|2455.52|2455.02|2455.52|2455.02|6
1641298570000|2022-01-04 12:16:10|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|36
1641298580000|2022-01-04 12:16:20|||||||||5
1641298590000|2022-01-04 12:16:30|||||||||1
1641298600000|2022-01-04 12:16:40|||||||||22
1641298610000|2022-01-04 12:16:50|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|22
1641298620000|2022-01-04 12:17:00|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|8
1641298630000|2022-01-04 12:17:10|2455.14|2454.64|2455.02|2454.52|2455.14|2454.64|2455.02|2454.52|5
1641298640000|2022-01-04 12:17:20|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.14|2454.64|1
1641298650000|2022-01-04 12:17:30|2455.14|2454.64|2455.02|2454.52|2455.14|2454.64|2455.02|2454.52|3
1641298660000|2022-01-04 12:17:40|2455.14|2454.64|2454.77|2454.27|2455.27|2454.77|2454.77|2454.27|6
1641298670000|2022-01-04 12:17:50|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.89|2454.39|32
1641298680000|2022-01-04 12:18:00|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.89|2454.39|27
1641298690000|2022-01-04 12:18:10|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.89|2454.39|18
1641298700000|2022-01-04 12:18:20|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.77|2454.27|25
1641298710000|2022-01-04 12:18:30|2454.89|2454.39|2454.77|2454.27|2454.89|2454.39|2454.77|2454.27|11
1641298720000|2022-01-04 12:18:40|||||||||2
1641298730000|2022-01-04 12:18:50|2454.64|2454.14|2454.52|2454.02|2454.64|2454.14|2454.52|2454.02|8
1641298740000|2022-01-04 12:19:00|2454.64|2454.14|2454.52|2454.02|2454.77|2454.27|2454.52|2454.02|9
1641298750000|2022-01-04 12:19:10|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.39|2453.89|11
1641298760000|2022-01-04 12:19:20|2454.39|2453.89|2454.14|2453.64|2454.39|2453.89|2454.14|2453.64|16
1641298770000|2022-01-04 12:19:30|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|2454.02|2453.52|3
1641298780000|2022-01-04 12:19:40|||||||||3
1641298790000|2022-01-04 12:19:50|||||||||1
1641298800000|2022-01-04 12:20:00|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|27
1641298810000|2022-01-04 12:20:10|2454.14|2453.64|2454.27|2453.77|2454.27|2453.77|2454.14|2453.64|16
1641298820000|2022-01-04 12:20:20|||||||||11
1641298830000|2022-01-04 12:20:30|2454.14|2453.64|2454.02|2453.52|2454.14|2453.64|2454.02|2453.52|2
1641298840000|2022-01-04 12:20:40|2454.14|2453.64|2454.02|2453.52|2454.27|2453.77|2454.02|2453.52|21
1641298850000|2022-01-04 12:20:50|2454.14|2453.64|2454.02|2453.52|2454.27|2453.77|2454.02|2453.52|16
1641298860000|2022-01-04 12:21:00|2453.77|2453.27|2453.77|2453.27|2453.77|2453.27|2453.77|2453.27|44
1641298870000|2022-01-04 12:21:10|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.89|2453.39|10
1641298880000|2022-01-04 12:21:20|||||||||1
1641298890000|2022-01-04 12:21:30|2454.14|2453.64|2454.27|2453.77|2454.27|2453.77|2454.14|2453.64|6
1641298900000|2022-01-04 12:21:40|||||||||19
1641298910000|2022-01-04 12:21:50|||||||||1
1641298920000|2022-01-04 12:22:00|2454.39|2453.89|2454.52|2454.02|2454.77|2454.27|2454.39|2453.89|19
1641298930000|2022-01-04 12:22:10|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|24
1641298940000|2022-01-04 12:22:20|2454.14|2453.64|2454.02|2453.52|2454.14|2453.64|2454.02|2453.52|7
1641298950000|2022-01-04 12:22:30|2454.14|2453.64|2454.27|2453.77|2454.27|2453.77|2454.14|2453.64|5
1641298960000|2022-01-04 12:22:40|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.39|2453.89|5
1641298970000|2022-01-04 12:22:50|2454.39|2453.89|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|2
1641298980000|2022-01-04 12:23:00|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.27|2453.77|10
1641298990000|2022-01-04 12:23:10|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|2454.14|2453.64|2
1641299000000|2022-01-04 12:23:20|2454.14|2453.64|2454.27|2453.77|2454.27|2453.77|2454.02|2453.52|2
1641299010000|2022-01-04 12:23:30|||||||||1
1641299020000|2022-01-04 12:23:40|||||||||4
1641299030000|2022-01-04 12:23:50|2454.52|2454.02|2454.52|2454.02|2454.64|2454.14|2454.52|2454.02|17
1641299040000|2022-01-04 12:24:00|2454.77|2454.27|2454.77|2454.27|2454.77|2454.27|2454.52|2454.02|25
1641299050000|2022-01-04 12:24:10|2454.64|2454.14|2454.52|2454.02|2454.64|2454.14|2454.52|2454.02|22
1641299060000|2022-01-04 12:24:20|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|19
1641299070000|2022-01-04 12:24:30|2454.02|2453.52|2454.02|2453.52|2454.02|2453.52|2454.02|2453.52|5
1641299080000|2022-01-04 12:24:40|2453.77|2453.27|2453.77|2453.27|2454.02|2453.52|2453.77|2453.27|7
1641299090000|2022-01-04 12:24:50|2453.89|2453.39|2453.77|2453.27|2453.89|2453.39|2453.77|2453.27|7
1641299100000|2022-01-04 12:25:00|2453.64|2453.14|2453.77|2453.27|2453.77|2453.27|2453.64|2453.14|16
1641299110000|2022-01-04 12:25:10|2453.89|2453.39|2453.77|2453.27|2453.89|2453.39|2453.52|2453.02|14
1641299120000|2022-01-04 12:25:20|2453.64|2453.14|2453.52|2453.02|2453.77|2453.27|2453.52|2453.02|35
1641299130000|2022-01-04 12:25:30|2453.39|2452.89|2454.02|2453.52|2454.02|2453.52|2453.39|2452.89|9
1641299140000|2022-01-04 12:25:40|2454.14|2453.64|2454.02|2453.52|2454.27|2453.77|2454.02|2453.52|16
1641299150000|2022-01-04 12:25:50|2453.89|2453.39|2453.77|2453.27|2453.89|2453.39|2453.77|2453.27|6
1641299160000|2022-01-04 12:26:00|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.77|2453.27|21
1641299170000|2022-01-04 12:26:10|2453.89|2453.39|2453.77|2453.27|2453.89|2453.39|2453.64|2453.14|10
1641299180000|2022-01-04 12:26:20|2453.64|2453.14|2453.27|2452.77|2453.77|2453.27|2453.27|2452.77|18
1641299190000|2022-01-04 12:26:30|2453.14|2452.64|2453.02|2452.52|2453.27|2452.77|2453.02|2452.52|24
1641299200000|2022-01-04 12:26:40|2452.89|2452.39|2453.02|2452.52|2453.02|2452.52|2452.77|2452.27|13
1641299210000|2022-01-04 12:26:50|2452.89|2452.39|2452.77|2452.27|2452.89|2452.39|2452.77|2452.27|14
1641299220000|2022-01-04 12:27:00|2452.89|2452.39|2452.77|2452.27|2452.89|2452.39|2452.77|2452.27|15
1641299230000|2022-01-04 12:27:10|2452.52|2452.02|2452.77|2452.27|2452.77|2452.27|2452.52|2452.02|13
1641299240000|2022-01-04 12:27:20|2452.64|2452.14|2452.77|2452.27|2452.77|2452.27|2452.52|2452.02|7
1641299250000|2022-01-04 12:27:30|2453.27|2452.77|2453.52|2453.02|2453.52|2453.02|2453.27|2452.77|25
1641299260000|2022-01-04 12:27:40|2453.64|2453.14|2453.52|2453.02|2453.64|2453.14|2453.52|2453.02|8
1641299270000|2022-01-04 12:27:50|2453.39|2452.89|2453.52|2453.02|2453.64|2453.14|2453.39|2452.89|5
1641299280000|2022-01-04 12:28:00|2453.77|2453.27|2453.27|2452.77|2453.77|2453.27|2453.27|2452.77|35
1641299290000|2022-01-04 12:28:10|||||||||5
1641299300000|2022-01-04 12:28:20|2453.39|2452.89|2453.52|2453.02|2453.77|2453.27|2453.39|2452.89|12
1641299310000|2022-01-04 12:28:30|2453.27|2452.77|2453.14|2452.64|2453.27|2452.77|2453.02|2452.52|29
1641299320000|2022-01-04 12:28:40|2453.02|2452.52|2453.27|2452.77|2453.52|2453.02|2453.02|2452.52|24
1641299330000|2022-01-04 12:28:50|2453.39|2452.89|2453.52|2453.02|2453.64|2453.14|2453.27|2452.77|34
1641299340000|2022-01-04 12:29:00|2453.64|2453.14|2453.52|2453.02|2453.64|2453.14|2453.52|2453.02|28
1641299350000|2022-01-04 12:29:10|2453.39|2452.89|2453.52|2453.02|2453.52|2453.02|2453.27|2452.77|7
1641299360000|2022-01-04 12:29:20|2453.39|2452.89|2453.02|2452.52|2453.52|2453.02|2453.02|2452.52|15
1641299370000|2022-01-04 12:29:30|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.14|2452.64|7
1641299380000|2022-01-04 12:29:40|2453.39|2452.89|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|13
1641299390000|2022-01-04 12:29:50|||||||||2
1641299400000|2022-01-04 12:30:00|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2452.77|2452.27|61
1641299410000|2022-01-04 12:30:10|2453.14|2452.64|2452.89|2452.39|2453.27|2452.77|2452.77|2452.27|18
1641299420000|2022-01-04 12:30:20|2452.77|2452.27|2453.02|2452.52|2453.02|2452.52|2452.77|2452.27|8
1641299430000|2022-01-04 12:30:30|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.14|2452.64|16
1641299440000|2022-01-04 12:30:40|2453.02|2452.52|2452.77|2452.27|2453.02|2452.52|2452.52|2452.02|48
1641299450000|2022-01-04 12:30:50|2452.64|2452.14|2452.64|2452.14|2452.77|2452.27|2452.52|2452.02|15
1641299460000|2022-01-04 12:31:00|2452.77|2452.27|2453.02|2452.52|2453.02|2452.52|2452.77|2452.27|20
1641299470000|2022-01-04 12:31:10|2453.27|2452.77|2453.27|2452.77|2453.27|2452.77|2453.27|2452.77|8
1641299480000|2022-01-04 12:31:20|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.14|2452.64|17
1641299490000|2022-01-04 12:31:30|||||||||2
1641299500000|2022-01-04 12:31:40|2453.14|2452.64|2453.14|2452.64|2453.27|2452.77|2453.02|2452.52|20
1641299510000|2022-01-04 12:31:50|2453.27|2452.77|2453.27|2452.77|2453.39|2452.89|2453.27|2452.77|13
1641299520000|2022-01-04 12:32:00|2453.39|2452.89|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|7
1641299540000|2022-01-04 12:32:20|||||||||1
1641299550000|2022-01-04 12:32:30|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.14|2452.64|7
1641299560000|2022-01-04 12:32:40|2453.39|2452.89|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|6
1641299570000|2022-01-04 12:32:50|2453.39|2452.89|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|8
1641299580000|2022-01-04 12:33:00|2453.39|2452.89|2453.64|2453.14|2453.77|2453.27|2453.39|2452.89|10
1641299590000|2022-01-04 12:33:10|2453.77|2453.27|2453.77|2453.27|2453.77|2453.27|2453.64|2453.14|4
1641299600000|2022-01-04 12:33:20|2453.64|2453.14|2453.77|2453.27|2453.77|2453.27|2453.64|2453.14|34
1641299610000|2022-01-04 12:33:30|2453.52|2453.02|2454.02|2453.52|2454.02|2453.52|2453.52|2453.02|14
1641299620000|2022-01-04 12:33:40|2453.89|2453.39|2453.77|2453.27|2454.02|2453.52|2453.77|2453.27|20
1641299630000|2022-01-04 12:33:50|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.77|2453.27|7
1641299640000|2022-01-04 12:34:00|||||||||3
1641299650000|2022-01-04 12:34:10|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|2454.14|2453.64|19
1641299660000|2022-01-04 12:34:20|2454.02|2453.52|2454.02|2453.52|2454.27|2453.77|2454.02|2453.52|46
1641299670000|2022-01-04 12:34:30|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|11
1641299680000|2022-01-04 12:34:40|2454.39|2453.89|2454.39|2453.89|2454.39|2453.89|2454.27|2453.77|6
1641299690000|2022-01-04 12:34:50|2454.52|2454.02|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|2
1641299700000|2022-01-04 12:35:00|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|14
1641299710000|2022-01-04 12:35:10|2454.14|2453.64|2454.27|2453.77|2454.27|2453.77|2454.14|2453.64|21
1641299720000|2022-01-04 12:35:20|2454.14|2453.64|2454.02|2453.52|2454.14|2453.64|2453.89|2453.39|3
1641299730000|2022-01-04 12:35:30|2453.89|2453.39|2453.77|2453.27|2454.02|2453.52|2453.77|2453.27|1
1641299740000|2022-01-04 12:35:40|2453.52|2453.02|2453.64|2453.14|2453.77|2453.27|2453.52|2453.02|21
1641299750000|2022-01-04 12:35:50|2453.77|2453.27|2453.77|2453.27|2453.77|2453.27|2453.77|2453.27|0
1641299760000|2022-01-04 12:36:00|2453.89|2453.39|2453.77|2453.27|2454.02|2453.52|2453.77|2453.27|23
1641299770000|2022-01-04 12:36:10|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.89|2453.39|5
1641299780000|2022-01-04 12:36:20|2454.14|2453.64|2454.27|2453.77|2454.27|2453.77|2454.14|2453.64|5
1641299790000|2022-01-04 12:36:30|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.39|2453.89|12
1641299800000|2022-01-04 12:36:40|2454.77|2454.27|2454.77|2454.27|2454.77|2454.27|2454.52|2454.02|93
1641299810000|2022-01-04 12:36:50|2454.64|2454.14|2454.64|2454.14|2454.64|2454.14|2454.64|2454.14|4
1641299820000|2022-01-04 12:37:00|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|8
1641299830000|2022-01-04 12:37:10|2454.64|2454.14|2454.52|2454.02|2454.77|2454.27|2454.52|2454.02|36
1641299840000|2022-01-04 12:37:20|||||||||4
1641299850000|2022-01-04 12:37:30|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|2454.27|2453.77|1
1641299860000|2022-01-04 12:37:40|2454.14|2453.64|2454.02|2453.52|2454.14|2453.64|2454.02|2453.52|9
1641299870000|2022-01-04 12:37:50|2453.77|2453.27|2454.02|2453.52|2454.02|2453.52|2453.77|2453.27|10
1641299880000|2022-01-04 12:38:00|||||||||7
1641299890000|2022-01-04 12:38:10|2453.89|2453.39|2453.77|2453.27|2453.89|2453.39|2453.77|2453.27|7
1641299900000|2022-01-04 12:38:20|2453.52|2453.02|2453.77|2453.27|2453.77|2453.27|2453.52|2453.02|25
1641299910000|2022-01-04 12:38:30|||||||||2
1641299920000|2022-01-04 12:38:40|2453.64|2453.14|2453.52|2453.02|2453.64|2453.14|2453.52|2453.02|9
1641299930000|2022-01-04 12:38:50|2453.27|2452.77|2453.39|2452.89|2453.39|2452.89|2453.27|2452.77|10
1641299940000|2022-01-04 12:39:00|2453.27|2452.77|2453.77|2453.27|2453.77|2453.27|2453.27|2452.77|29
1641299950000|2022-01-04 12:39:10|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.77|2453.27|29
1641299960000|2022-01-04 12:39:20|||||||||7
1641299970000|2022-01-04 12:39:30|2453.89|2453.39|2453.77|2453.27|2453.89|2453.39|2453.77|2453.27|7
1641299980000|2022-01-04 12:39:40|2453.89|2453.39|2454.02|2453.52|2454.02|2453.52|2453.89|2453.39|40
1641299990000|2022-01-04 12:39:50|2453.89|2453.39|2454.27|2453.77|2454.27|2453.77|2453.89|2453.39|7
1641300000000|2022-01-04 12:40:00|2454.37|2453.87|2454.12|2453.62|2454.37|2453.87|2454.12|2453.62|11
1641300010000|2022-01-04 12:40:10|2453.87|2453.37|2453.87|2453.37|2453.87|2453.37|2453.87|2453.37|5
1641300020000|2022-01-04 12:40:20|2453.99|2453.49|2453.87|2453.37|2453.99|2453.49|2453.87|2453.37|18
1641300040000|2022-01-04 12:40:40|||||||||3
1641300050000|2022-01-04 12:40:50|2453.74|2453.24|2453.74|2453.24|2453.74|2453.24|2453.62|2453.12|18
1641300060000|2022-01-04 12:41:00|2453.62|2453.12|2453.87|2453.37|2453.87|2453.37|2453.62|2453.12|16
1641300070000|2022-01-04 12:41:10|2453.74|2453.24|2453.87|2453.37|2453.87|2453.37|2453.62|2453.12|7
1641300080000|2022-01-04 12:41:20|2454.12|2453.62|2454.12|2453.62|2454.12|2453.62|2454.12|2453.62|4
1641300090000|2022-01-04 12:41:30|||||||||4
1641300100000|2022-01-04 12:41:40|2454.24|2453.74|2454.37|2453.87|2454.37|2453.87|2454.24|2453.74|7
1641300110000|2022-01-04 12:41:50|2454.24|2453.74|2454.12|2453.62|2454.24|2453.74|2454.12|2453.62|14
1641300120000|2022-01-04 12:42:00|2453.87|2453.37|2453.87|2453.37|2453.87|2453.37|2453.87|2453.37|8
1641300130000|2022-01-04 12:42:10|2453.99|2453.49|2454.12|2453.62|2454.12|2453.62|2453.99|2453.49|6
1641300140000|2022-01-04 12:42:20|2453.99|2453.49|2453.99|2453.49|2453.99|2453.49|2453.87|2453.37|13
1641300150000|2022-01-04 12:42:30|2454.12|2453.62|2454.37|2453.87|2454.37|2453.87|2454.12|2453.62|20
1641300160000|2022-01-04 12:42:40|2454.24|2453.74|2454.12|2453.62|2454.24|2453.74|2454.12|2453.62|10
1641300170000|2022-01-04 12:42:50|2454.24|2453.74|2454.12|2453.62|2454.37|2453.87|2454.12|2453.62|13
1641300180000|2022-01-04 12:43:00|2454.24|2453.74|2454.37|2453.87|2454.37|2453.87|2454.12|2453.62|27
1641300190000|2022-01-04 12:43:10|||||||||2
1641300200000|2022-01-04 12:43:20|||||||||1
1641300210000|2022-01-04 12:43:30|2454.49|2453.99|2454.62|2454.12|2454.62|2454.12|2454.37|2453.87|26
1641300220000|2022-01-04 12:43:40|2454.49|2453.99|2454.49|2453.99|2454.62|2454.12|2454.49|2453.99|4
1641300230000|2022-01-04 12:43:50|2454.62|2454.12|2454.62|2454.12|2454.62|2454.12|2454.37|2453.87|9
1641300240000|2022-01-04 12:44:00|2454.49|2453.99|2454.74|2454.24|2454.74|2454.24|2454.37|2453.87|10
1641300250000|2022-01-04 12:44:10|2454.62|2454.12|2454.62|2454.12|2454.87|2454.37|2454.62|2454.12|28
1641300260000|2022-01-04 12:44:20|||||||||1
1641300270000|2022-01-04 12:44:30|2454.37|2453.87|2454.37|2453.87|2454.37|2453.87|2454.37|2453.87|7
1641300280000|2022-01-04 12:44:40|2454.49|2453.99|2454.62|2454.12|2454.62|2454.12|2454.49|2453.99|8
1641300290000|2022-01-04 12:44:50|2454.74|2454.24|2454.87|2454.37|2454.87|2454.37|2454.74|2454.24|10
1641300300000|2022-01-04 12:45:00|2454.99|2454.49|2454.87|2454.37|2455.12|2454.62|2454.87|2454.37|39
1641300310000|2022-01-04 12:45:10|||||||||6
1641300320000|2022-01-04 12:45:20|2454.99|2454.49|2455.37|2454.87|2455.37|2454.87|2454.87|2454.37|27
1641300330000|2022-01-04 12:45:30|2455.49|2454.99|2455.12|2454.62|2455.49|2454.99|2455.12|2454.62|31
1641300340000|2022-01-04 12:45:40|2455.24|2454.74|2455.37|2454.87|2455.37|2454.87|2455.24|2454.74|5
1641300350000|2022-01-04 12:45:50|2455.49|2454.99|2455.62|2455.12|2455.62|2455.12|2455.49|2454.99|19
1641300360000|2022-01-04 12:46:00|||||||||4
1641300370000|2022-01-04 12:46:10|||||||||1
1641300380000|2022-01-04 12:46:20|||||||||10
1641300390000|2022-01-04 12:46:30|2455.74|2455.24|2455.62|2455.12|2455.87|2455.37|2455.62|2455.12|16
1641300400000|2022-01-04 12:46:40|2455.74|2455.24|2455.37|2454.87|2455.74|2455.24|2455.37|2454.87|19
1641300420000|2022-01-04 12:47:00|2455.24|2454.74|2455.12|2454.62|2455.37|2454.87|2455.12|2454.62|26
1641300430000|2022-01-04 12:47:10|2454.99|2454.49|2455.37|2454.87|2455.37|2454.87|2454.87|2454.37|35
1641300440000|2022-01-04 12:47:20|2455.24|2454.74|2455.12|2454.62|2455.24|2454.74|2455.12|2454.62|7
1641300450000|2022-01-04 12:47:30|2454.99|2454.49|2454.99|2454.49|2455.12|2454.62|2454.87|2454.37|9
1641300460000|2022-01-04 12:47:40|2455.12|2454.62|2454.87|2454.37|2455.12|2454.62|2454.87|2454.37|4
1641300470000|2022-01-04 12:47:50|2454.99|2454.49|2454.99|2454.49|2454.99|2454.49|2454.99|2454.49|13
1641300480000|2022-01-04 12:48:00|2454.87|2454.37|2454.87|2454.37|2454.87|2454.37|2454.87|2454.37|5
1641300490000|2022-01-04 12:48:10|2454.74|2454.24|2454.87|2454.37|2454.87|2454.37|2454.62|2454.12|13
1641300500000|2022-01-04 12:48:20|2454.74|2454.24|2454.62|2454.12|2454.87|2454.37|2454.62|2454.12|9
1641300520000|2022-01-04 12:48:40|||||||||2
1641300530000|2022-01-04 12:48:50|2454.74|2454.24|2454.87|2454.37|2454.87|2454.37|2454.74|2454.24|9
1641300540000|2022-01-04 12:49:00|||||||||5
1641300550000|2022-01-04 12:49:10|||||||||2
1641300560000|2022-01-04 12:49:20|2454.99|2454.49|2455.12|2454.62|2455.12|2454.62|2454.99|2454.49|9
1641300570000|2022-01-04 12:49:30|2454.99|2454.49|2454.87|2454.37|2454.99|2454.49|2454.87|2454.37|9
1641300580000|2022-01-04 12:49:40|2454.99|2454.49|2454.87|2454.37|2455.12|2454.62|2454.87|2454.37|22
1641300590000|2022-01-04 12:49:50|2454.99|2454.49|2455.24|2454.74|2455.37|2454.87|2454.87|2454.37|15
1641300600000|2022-01-04 12:50:00|2455.37|2454.87|2455.37|2454.87|2455.49|2454.99|2455.37|2454.87|6
1641300610000|2022-01-04 12:50:10|2455.24|2454.74|2455.37|2454.87|2455.37|2454.87|2455.12|2454.62|15
1641300620000|2022-01-04 12:50:20|2455.24|2454.74|2455.12|2454.62|2455.24|2454.74|2455.12|2454.62|5
1641300640000|2022-01-04 12:50:40|2454.87|2454.37|2454.87|2454.37|2454.87|2454.37|2454.87|2454.37|19
1641300650000|2022-01-04 12:50:50|||||||||1
1641300660000|2022-01-04 12:51:00|2454.99|2454.49|2454.87|2454.37|2455.12|2454.62|2454.87|2454.37|21
1641300670000|2022-01-04 12:51:10|2454.99|2454.49|2455.12|2454.62|2455.12|2454.62|2454.99|2454.49|9
1641300680000|2022-01-04 12:51:20|2455.37|2454.87|2455.49|2454.99|2455.49|2454.99|2455.37|2454.87|20
1641300690000|2022-01-04 12:51:30|2455.37|2454.87|2455.37|2454.87|2455.62|2455.12|2455.37|2454.87|25
1641300700000|2022-01-04 12:51:40|2455.49|2454.99|2455.62|2455.12|2455.62|2455.12|2455.37|2454.87|11
1641300710000|2022-01-04 12:51:50|||||||||2
1641300720000|2022-01-04 12:52:00|2455.74|2455.24|2455.49|2454.99|2455.87|2455.37|2455.37|2454.87|19
1641300730000|2022-01-04 12:52:10|2455.37|2454.87|2455.62|2455.12|2455.62|2455.12|2455.37|2454.87|9
1641300740000|2022-01-04 12:52:20|2455.49|2454.99|2455.62|2455.12|2455.74|2455.24|2455.49|2454.99|8
1641300750000|2022-01-04 12:52:30|||||||||1
1641300760000|2022-01-04 12:52:40|2455.49|2454.99|2455.37|2454.87|2455.49|2454.99|2455.37|2454.87|3
1641300770000|2022-01-04 12:52:50|||||||||1
1641300780000|2022-01-04 12:53:00|2455.24|2454.74|2455.24|2454.74|2455.24|2454.74|2455.24|2454.74|31
1641300790000|2022-01-04 12:53:10|2455.37|2454.87|2455.37|2454.87|2455.37|2454.87|2455.37|2454.87|1
1641300800000|2022-01-04 12:53:20|||||||||1
1641300810000|2022-01-04 12:53:30|2455.49|2454.99|2455.37|2454.87|2455.62|2455.12|2455.37|2454.87|40
1641300820000|2022-01-04 12:53:40|||||||||2
1641300830000|2022-01-04 12:53:50|2455.24|2454.74|2455.12|2454.62|2455.37|2454.87|2455.12|2454.62|19
1641300840000|2022-01-04 12:54:00|2455.24|2454.74|2455.37|2454.87|2455.37|2454.87|2455.24|2454.74|6
1641300850000|2022-01-04 12:54:10|2455.12|2454.62|2455.12|2454.62|2455.12|2454.62|2455.12|2454.62|2
1641300860000|2022-01-04 12:54:20|2454.99|2454.49|2454.87|2454.37|2454.99|2454.49|2454.87|2454.37|12
1641300870000|2022-01-04 12:54:30|2454.99|2454.49|2455.37|2454.87|2455.37|2454.87|2454.99|2454.49|5
1641300880000|2022-01-04 12:54:40|2455.24|2454.74|2455.24|2454.74|2455.24|2454.74|2455.24|2454.74|13
1641300890000|2022-01-04 12:54:50|2455.37|2454.87|2455.12|2454.62|2455.37|2454.87|2455.12|2454.62|1
1641300900000|2022-01-04 12:55:00|2455.24|2454.74|2455.37|2454.87|2455.37|2454.87|2455.24|2454.74|8
1641300910000|2022-01-04 12:55:10|2455.12|2454.62|2455.12|2454.62|2455.12|2454.62|2455.12|2454.62|4
1641300920000|2022-01-04 12:55:20|||||||||3
1641300930000|2022-01-04 12:55:30|||||||||2
1641300940000|2022-01-04 12:55:40|2454.87|2454.37|2455.12|2454.62|2455.12|2454.62|2454.87|2454.37|7
1641300950000|2022-01-04 12:55:50|||||||||1
1641300960000|2022-01-04 12:56:00|2454.99|2454.49|2455.12|2454.62|2455.12|2454.62|2454.87|2454.37|16
1641300970000|2022-01-04 12:56:10|2454.87|2454.37|2455.12|2454.62|2455.12|2454.62|2454.87|2454.37|15
1641300980000|2022-01-04 12:56:20|2454.99|2454.49|2454.37|2453.87|2454.99|2454.49|2454.37|2453.87|47
1641300990000|2022-01-04 12:56:30|2454.49|2453.99|2454.74|2454.24|2454.87|2454.37|2454.37|2453.87|7
1641301000000|2022-01-04 12:56:40|2454.87|2454.37|2454.99|2454.49|2455.12|2454.62|2454.62|2454.12|10
1641301010000|2022-01-04 12:56:50|2454.87|2454.37|2454.87|2454.37|2454.87|2454.37|2454.74|2454.24|7
1641301020000|2022-01-04 12:57:00|||||||||1
1641301030000|2022-01-04 12:57:10|2454.99|2454.49|2455.12|2454.62|2455.12|2454.62|2454.99|2454.49|7
1641301040000|2022-01-04 12:57:20|2455.24|2454.74|2455.12|2454.62|2455.24|2454.74|2455.12|2454.62|3
1641301050000|2022-01-04 12:57:30|2455.24|2454.74|2455.37|2454.87|2455.37|2454.87|2455.12|2454.62|9
1641301060000|2022-01-04 12:57:40|2455.62|2455.12|2455.37|2454.87|2455.62|2455.12|2455.37|2454.87|11
1641301070000|2022-01-04 12:57:50|2455.49|2454.99|2455.62|2455.12|2455.62|2455.12|2455.49|2454.99|4
1641301080000|2022-01-04 12:58:00|||||||||1
1641301090000|2022-01-04 12:58:10|2455.74|2455.24|2455.87|2455.37|2455.87|2455.37|2455.62|2455.12|12
1641301100000|2022-01-04 12:58:20|2455.62|2455.12|2455.62|2455.12|2455.62|2455.12|2455.62|2455.12|5
1641301110000|2022-01-04 12:58:30|2455.87|2455.37|2455.87|2455.37|2455.87|2455.37|2455.87|2455.37|11
1641301120000|2022-01-04 12:58:40|||||||||1
1641301130000|2022-01-04 12:58:50|2455.62|2455.12|2455.62|2455.12|2455.62|2455.12|2455.62|2455.12|5
1641301140000|2022-01-04 12:59:00|2455.74|2455.24|2455.87|2455.37|2455.87|2455.37|2455.62|2455.12|14
1641301150000|2022-01-04 12:59:10|2455.74|2455.24|2455.74|2455.24|2455.87|2455.37|2455.74|2455.24|2
1641301160000|2022-01-04 12:59:20|2455.62|2455.12|2455.87|2455.37|2455.87|2455.37|2455.62|2455.12|18
1641301170000|2022-01-04 12:59:30|2455.62|2455.12|2455.74|2455.24|2455.74|2455.24|2455.62|2455.12|13
1641301180000|2022-01-04 12:59:40|2455.62|2455.12|2455.74|2455.24|2455.87|2455.37|2455.62|2455.12|25
1641301190000|2022-01-04 12:59:50|2455.62|2455.12|2455.62|2455.12|2455.87|2455.37|2455.62|2455.12|1
1641301200000|2022-01-04 13:00:00|2455.74|2455.24|2455.87|2455.37|2455.87|2455.37|2455.74|2455.24|8
1641301210000|2022-01-04 13:00:10|2455.99|2455.49|2456.12|2455.62|2456.12|2455.62|2455.99|2455.49|9
1641301220000|2022-01-04 13:00:20|2456.24|2455.74|2456.37|2455.87|2456.37|2455.87|2456.24|2455.74|24
1641301230000|2022-01-04 13:00:30|2456.62|2456.12|2456.62|2456.12|2456.62|2456.12|2456.62|2456.12|15
1641301240000|2022-01-04 13:00:40|||||||||5
1641301250000|2022-01-04 13:00:50|2456.49|2455.99|2456.37|2455.87|2456.49|2455.99|2456.37|2455.87|26
1641301260000|2022-01-04 13:01:00|2456.12|2455.62|2455.99|2455.49|2456.12|2455.62|2455.87|2455.37|77
1641301270000|2022-01-04 13:01:10|2456.12|2455.62|2455.87|2455.37|2456.12|2455.62|2455.87|2455.37|6
1641301280000|2022-01-04 13:01:20|2456.12|2455.62|2456.12|2455.62|2456.12|2455.62|2456.12|2455.62|22
1641301290000|2022-01-04 13:01:30|2455.99|2455.49|2456.12|2455.62|2456.12|2455.62|2455.99|2455.49|14
1641301300000|2022-01-04 13:01:40|2456.24|2455.74|2456.12|2455.62|2456.37|2455.87|2456.12|2455.62|18
1641301310000|2022-01-04 13:01:50|2456.24|2455.74|2456.12|2455.62|2456.37|2455.87|2456.12|2455.62|14
1641301320000|2022-01-04 13:02:00|||||||||4
1641301330000|2022-01-04 13:02:10|2456.24|2455.74|2456.12|2455.62|2456.37|2455.87|2456.12|2455.62|24
1641301340000|2022-01-04 13:02:20|2455.87|2455.37|2455.87|2455.37|2455.99|2455.49|2455.87|2455.37|6
1641301350000|2022-01-04 13:02:30|||||||||1
1641301360000|2022-01-04 13:02:40|2455.62|2455.12|2455.87|2455.37|2455.87|2455.37|2455.62|2455.12|24
1641301370000|2022-01-04 13:02:50|2455.99|2455.49|2455.87|2455.37|2456.12|2455.62|2455.87|2455.37|17
1641301380000|2022-01-04 13:03:00|2455.99|2455.49|2456.37|2455.87|2456.37|2455.87|2455.99|2455.49|14
1641301390000|2022-01-04 13:03:10|2456.49|2455.99|2456.12|2455.62|2456.49|2455.99|2456.12|2455.62|24
1641301400000|2022-01-04 13:03:20|2455.87|2455.37|2455.87|2455.37|2455.87|2455.37|2455.87|2455.37|13
1641301410000|2022-01-04 13:03:30|2455.74|2455.24|2455.37|2454.87|2455.74|2455.24|2455.37|2454.87|21
1641301420000|2022-01-04 13:03:40|2455.62|2455.12|2455.37|2454.87|2455.62|2455.12|2455.37|2454.87|36
1641301430000|2022-01-04 13:03:50|2455.49|2454.99|2455.49|2454.99|2455.49|2454.99|2455.49|2454.99|17
1641301440000|2022-01-04 13:04:00|2455.62|2455.12|2455.37|2454.87|2455.62|2455.12|2455.37|2454.87|17
1641301450000|2022-01-04 13:04:10|||||||||3
1641301460000|2022-01-04 13:04:20|2455.24|2454.74|2455.12|2454.62|2455.37|2454.87|2455.12|2454.62|3
1641301470000|2022-01-04 13:04:30|||||||||6
1641301480000|2022-01-04 13:04:40|2455.24|2454.74|2455.37|2454.87|2455.37|2454.87|2455.24|2454.74|15
1641301490000|2022-01-04 13:04:50|||||||||1
1641301500000|2022-01-04 13:05:00|2455.62|2455.12|2455.62|2455.12|2455.62|2455.12|2455.49|2454.99|25
1641301510000|2022-01-04 13:05:10|||||||||1
1641301520000|2022-01-04 13:05:20|2455.87|2455.37|2455.62|2455.12|2455.87|2455.37|2455.62|2455.12|43
1641301530000|2022-01-04 13:05:30|2455.49|2454.99|2455.62|2455.12|2455.62|2455.12|2455.49|2454.99|5
1641301540000|2022-01-04 13:05:40|||||||||2
1641301550000|2022-01-04 13:05:50|2455.74|2455.24|2455.62|2455.12|2455.87|2455.37|2455.62|2455.12|14
1641301560000|2022-01-04 13:06:00|||||||||2
1641301570000|2022-01-04 13:06:10|2455.49|2454.99|2455.37|2454.87|2455.49|2454.99|2455.37|2454.87|1
1641301580000|2022-01-04 13:06:20|||||||||25
1641301590000|2022-01-04 13:06:30|||||||||1
1641301600000|2022-01-04 13:06:40|2455.12|2454.62|2455.12|2454.62|2455.12|2454.62|2454.87|2454.37|35
1641301610000|2022-01-04 13:06:50|2454.99|2454.49|2455.12|2454.62|2455.12|2454.62|2454.99|2454.49|2
1641301620000|2022-01-04 13:07:00|||||||||5
1641301630000|2022-01-04 13:07:10|2455.37|2454.87|2455.12|2454.62|2455.37|2454.87|2455.12|2454.62|39
1641301640000|2022-01-04 13:07:20|2455.24|2454.74|2455.37|2454.87|2455.37|2454.87|2455.24|2454.74|8
1641301650000|2022-01-04 13:07:30|2455.12|2454.62|2455.12|2454.62|2455.12|2454.62|2455.12|2454.62|28
1641301660000|2022-01-04 13:07:40|2455.24|2454.74|2455.37|2454.87|2455.62|2455.12|2455.24|2454.74|55
1641301670000|2022-01-04 13:07:50|2455.49|2454.99|2455.62|2455.12|2455.62|2455.12|2455.49|2454.99|4
1641301680000|2022-01-04 13:08:00|2455.74|2455.24|2455.87|2455.37|2455.87|2455.37|2455.74|2455.24|16
1641301690000|2022-01-04 13:08:10|2455.62|2455.12|2455.87|2455.37|2455.87|2455.37|2455.62|2455.12|5
1641301700000|2022-01-04 13:08:20|2455.74|2455.24|2455.37|2454.87|2455.87|2455.37|2455.37|2454.87|5
1641301710000|2022-01-04 13:08:30|2455.49|2454.99|2455.37|2454.87|2455.62|2455.12|2455.37|2454.87|44
1641301720000|2022-01-04 13:08:40|2455.49|2454.99|2455.62|2455.12|2455.62|2455.12|2455.49|2454.99|3
1641301730000|2022-01-04 13:08:50|2455.49|2454.99|2455.87|2455.37|2455.87|2455.37|2455.49|2454.99|9
1641301740000|2022-01-04 13:09:00|2455.74|2455.24|2455.74|2455.24|2455.74|2455.24|2455.74|2455.24|7
1641301750000|2022-01-04 13:09:10|2455.87|2455.37|2455.62|2455.12|2455.87|2455.37|2455.62|2455.12|2
1641301760000|2022-01-04 13:09:20|2455.74|2455.24|2455.74|2455.24|2455.87|2455.37|2455.74|2455.24|8
1641301770000|2022-01-04 13:09:30|2455.87|2455.37|2455.37|2454.87|2455.87|2455.37|2455.37|2454.87|7
1641301780000|2022-01-04 13:09:40|2455.49|2454.99|2455.37|2454.87|2455.49|2454.99|2455.37|2454.87|10
1641301790000|2022-01-04 13:09:50|2455.49|2454.99|2455.62|2455.12|2455.62|2455.12|2455.49|2454.99|2
1641301800000|2022-01-04 13:10:00|2455.37|2454.87|2455.37|2454.87|2455.37|2454.87|2455.37|2454.87|15
1641301810000|2022-01-04 13:10:10|2455.49|2454.99|2455.62|2455.12|2455.62|2455.12|2455.49|2454.99|7
1641301820000|2022-01-04 13:10:20|||||||||1
1641301830000|2022-01-04 13:10:30|||||||||1
1641301840000|2022-01-04 13:10:40|2455.74|2455.24|2455.62|2455.12|2455.87|2455.37|2455.62|2455.12|22
1641301850000|2022-01-04 13:10:50|2455.49|2454.99|2455.87|2455.37|2455.87|2455.37|2455.49|2454.99|23
1641301860000|2022-01-04 13:11:00|||||||||2
1641301870000|2022-01-04 13:11:10|2455.74|2455.24|2455.87|2455.37|2455.87|2455.37|2455.62|2455.12|12
1641301880000|2022-01-04 13:11:20|2455.99|2455.49|2456.12|2455.62|2456.12|2455.62|2455.99|2455.49|17
1641301890000|2022-01-04 13:11:30|||||||||1
1641301900000|2022-01-04 13:11:40|2455.99|2455.49|2456.12|2455.62|2456.12|2455.62|2455.99|2455.49|12
1641301910000|2022-01-04 13:11:50|||||||||2
1641301920000|2022-01-04 13:12:00|2456.24|2455.74|2456.37|2455.87|2456.37|2455.87|2456.24|2455.74|24
1641301930000|2022-01-04 13:12:10|2456.24|2455.74|2456.37|2455.87|2456.37|2455.87|2456.24|2455.74|3
1641301940000|2022-01-04 13:12:20|2456.24|2455.74|2456.62|2456.12|2456.62|2456.12|2456.24|2455.74|16
1641301950000|2022-01-04 13:12:30|||||||||2
1641301960000|2022-01-04 13:12:40|2456.87|2456.37|2456.87|2456.37|2456.87|2456.37|2456.87|2456.37|27
1641301970000|2022-01-04 13:12:50|||||||||19
1641301980000|2022-01-04 13:13:00|2456.74|2456.24|2456.62|2456.12|2456.74|2456.24|2456.62|2456.12|0
1641301990000|2022-01-04 13:13:10|2456.74|2456.24|2456.87|2456.37|2456.87|2456.37|2456.62|2456.12|16
1641302000000|2022-01-04 13:13:20|2456.74|2456.24|2456.62|2456.12|2456.74|2456.24|2456.62|2456.12|1
1641302010000|2022-01-04 13:13:30|2456.74|2456.24|2456.87|2456.37|2456.87|2456.37|2456.74|2456.24|18
1641302020000|2022-01-04 13:13:40|2456.62|2456.12|2456.62|2456.12|2456.62|2456.12|2456.62|2456.12|36
1641302030000|2022-01-04 13:13:50|2456.74|2456.24|2456.62|2456.12|2456.87|2456.37|2456.62|2456.12|19
1641302040000|2022-01-04 13:14:00|2456.74|2456.24|2456.62|2456.12|2456.87|2456.37|2456.62|2456.12|10
1641302050000|2022-01-04 13:14:10|||||||||1
1641302060000|2022-01-04 13:14:20|||||||||12
1641302070000|2022-01-04 13:14:30|2456.74|2456.24|2457.12|2456.62|2457.12|2456.62|2456.74|2456.24|17
1641302080000|2022-01-04 13:14:40|2456.99|2456.49|2456.87|2456.37|2457.12|2456.62|2456.87|2456.37|4
1641302090000|2022-01-04 13:14:50|2456.99|2456.49|2457.12|2456.62|2457.12|2456.62|2456.99|2456.49|19
1641302100000|2022-01-04 13:15:00|2456.87|2456.37|2456.87|2456.37|2456.99|2456.49|2456.87|2456.37|13
1641302110000|2022-01-04 13:15:10|||||||||13
1641302120000|2022-01-04 13:15:20|2456.74|2456.24|2456.74|2456.24|2456.74|2456.24|2456.62|2456.12|7
1641302130000|2022-01-04 13:15:30|2456.62|2456.12|2456.87|2456.37|2456.87|2456.37|2456.62|2456.12|9
1641302140000|2022-01-04 13:15:40|||||||||1
1641302150000|2022-01-04 13:15:50|||||||||1
1641302160000|2022-01-04 13:16:00|2456.74|2456.24|2456.62|2456.12|2456.87|2456.37|2456.62|2456.12|28
1641302180000|2022-01-04 13:16:20|2456.37|2455.87|2456.49|2455.99|2456.62|2456.12|2456.37|2455.87|22
1641302190000|2022-01-04 13:16:30|2456.37|2455.87|2456.37|2455.87|2456.37|2455.87|2456.37|2455.87|1
1641302200000|2022-01-04 13:16:40|2456.12|2455.62|2456.12|2455.62|2456.37|2455.87|2456.12|2455.62|26
1641302210000|2022-01-04 13:16:50|2456.24|2455.74|2456.37|2455.87|2456.37|2455.87|2456.24|2455.74|6
1641302220000|2022-01-04 13:17:00|2456.49|2455.99|2456.62|2456.12|2456.62|2456.12|2456.37|2455.87|12
1641302230000|2022-01-04 13:17:10|||||||||1
1641302240000|2022-01-04 13:17:20|2456.49|2455.99|2456.49|2455.99|2456.62|2456.12|2456.49|2455.99|6
1641302250000|2022-01-04 13:17:30|2456.62|2456.12|2456.12|2455.62|2456.62|2456.12|2456.12|2455.62|14
1641302260000|2022-01-04 13:17:40|2455.99|2455.49|2455.87|2455.37|2455.99|2455.49|2455.62|2455.12|19
1641302270000|2022-01-04 13:17:50|2455.74|2455.24|2455.87|2455.37|2455.87|2455.37|2455.62|2455.12|10
1641302280000|2022-01-04 13:18:00|2455.74|2455.24|2455.62|2455.12|2455.74|2455.24|2455.62|2455.12|3
1641302290000|2022-01-04 13:18:10|2455.74|2455.24|2455.62|2455.12|2455.87|2455.37|2455.62|2455.12|6
1641302300000|2022-01-04 13:18:20|2455.74|2455.24|2455.87|2455.37|2455.87|2455.37|2455.74|2455.24|4
1641302310000|2022-01-04 13:18:30|||||||||6
1641302320000|2022-01-04 13:18:40|2455.99|2455.49|2456.37|2455.87|2456.37|2455.87|2455.99|2455.49|9
1641302330000|2022-01-04 13:18:50|2456.24|2455.74|2456.12|2455.62|2456.24|2455.74|2456.12|2455.62|6
1641302340000|2022-01-04 13:19:00|||||||||16
1641302350000|2022-01-04 13:19:10|2455.99|2455.49|2455.99|2455.49|2455.99|2455.49|2455.87|2455.37|4
1641302360000|2022-01-04 13:19:20|2456.12|2455.62|2456.12|2455.62|2456.12|2455.62|2456.12|2455.62|1
1641302370000|2022-01-04 13:19:30|||||||||1
1641302380000|2022-01-04 13:19:40|||||||||4
1641302390000|2022-01-04 13:19:50|2455.87|2455.37|2455.87|2455.37|2455.87|2455.37|2455.87|2455.37|10
1641302400000|2022-01-04 13:20:00|2455.74|2455.24|2456.12|2455.62|2456.12|2455.62|2455.62|2455.12|36
1641302410000|2022-01-04 13:20:10|2455.99|2455.49|2455.87|2455.37|2456.12|2455.62|2455.87|2455.37|1
1641302420000|2022-01-04 13:20:20|2455.99|2455.49|2455.87|2455.37|2455.99|2455.49|2455.87|2455.37|3
1641302430000|2022-01-04 13:20:30|2456.12|2455.62|2456.12|2455.62|2456.12|2455.62|2455.87|2455.37|8
1641302440000|2022-01-04 13:20:40|2456.24|2455.74|2456.62|2456.12|2456.62|2456.12|2456.12|2455.62|21
1641302450000|2022-01-04 13:20:50|||||||||2
1641302460000|2022-01-04 13:21:00|2456.74|2456.24|2456.62|2456.12|2456.74|2456.24|2456.62|2456.12|8
1641302470000|2022-01-04 13:21:10|||||||||1
1641302480000|2022-01-04 13:21:20|2456.74|2456.24|2456.87|2456.37|2456.87|2456.37|2456.62|2456.12|4
1641302490000|2022-01-04 13:21:30|2456.74|2456.24|2456.87|2456.37|2456.87|2456.37|2456.74|2456.24|11
1641302500000|2022-01-04 13:21:40|2456.99|2456.49|2456.87|2456.37|2457.12|2456.62|2456.87|2456.37|17
1641302510000|2022-01-04 13:21:50|2456.62|2456.12|2456.62|2456.12|2456.62|2456.12|2456.62|2456.12|20
1641302520000|2022-01-04 13:22:00|||||||||4
1641302530000|2022-01-04 13:22:10|||||||||1
1641302540000|2022-01-04 13:22:20|2456.74|2456.24|2456.87|2456.37|2457.12|2456.62|2456.74|2456.24|83
1641302550000|2022-01-04 13:22:30|2456.99|2456.49|2457.12|2456.62|2457.12|2456.62|2456.87|2456.37|10
1641302560000|2022-01-04 13:22:40|2456.99|2456.49|2456.87|2456.37|2456.99|2456.49|2456.74|2456.24|1
1641302570000|2022-01-04 13:22:50|2456.74|2456.24|2456.62|2456.12|2456.74|2456.24|2456.62|2456.12|5
1641302580000|2022-01-04 13:23:00|2456.74|2456.24|2456.62|2456.12|2456.74|2456.24|2456.62|2456.12|15
1641302590000|2022-01-04 13:23:10|||||||||1
1641302600000|2022-01-04 13:23:20|2456.37|2455.87|2456.37|2455.87|2456.37|2455.87|2456.24|2455.74|31
1641302610000|2022-01-04 13:23:30|2456.49|2455.99|2456.62|2456.12|2456.62|2456.12|2456.49|2455.99|6
1641302620000|2022-01-04 13:23:40|2456.49|2455.99|2456.62|2456.12|2456.62|2456.12|2456.49|2455.99|23
1641302630000|2022-01-04 13:23:50|2456.87|2456.37|2456.99|2456.49|2457.12|2456.62|2456.87|2456.37|45
1641302640000|2022-01-04 13:24:00|2457.12|2456.62|2457.12|2456.62|2457.12|2456.62|2457.12|2456.62|12
1641302650000|2022-01-04 13:24:10|2457.24|2456.74|2457.12|2456.62|2457.37|2456.87|2457.12|2456.62|5
1641302660000|2022-01-04 13:24:20|2457.24|2456.74|2457.12|2456.62|2457.24|2456.74|2457.12|2456.62|2
1641302670000|2022-01-04 13:24:30|||||||||1
1641302680000|2022-01-04 13:24:40|||||||||1
1641302690000|2022-01-04 13:24:50|2456.99|2456.49|2456.87|2456.37|2456.99|2456.49|2456.87|2456.37|23
1641302700000|2022-01-04 13:25:00|2456.99|2456.49|2457.37|2456.87|2457.49|2456.99|2456.99|2456.49|30
1641302710000|2022-01-04 13:25:10|2457.24|2456.74|2457.12|2456.62|2457.24|2456.74|2457.12|2456.62|10
1641302720000|2022-01-04 13:25:20|2457.24|2456.74|2457.24|2456.74|2457.37|2456.87|2457.24|2456.74|18
1641302730000|2022-01-04 13:25:30|2457.12|2456.62|2457.12|2456.62|2457.37|2456.87|2457.12|2456.62|2
1641302740000|2022-01-04 13:25:40|2457.24|2456.74|2457.37|2456.87|2457.37|2456.87|2457.24|2456.74|2
1641302750000|2022-01-04 13:25:50|2457.49|2456.99|2457.49|2456.99|2457.62|2457.12|2457.37|2456.87|10
1641302760000|2022-01-04 13:26:00|2457.37|2456.87|2457.37|2456.87|2457.49|2456.99|2457.37|2456.87|8
1641302770000|2022-01-04 13:26:10|2457.62|2457.12|2457.37|2456.87|2457.62|2457.12|2457.37|2456.87|5
1641302780000|2022-01-04 13:26:20|2457.49|2456.99|2457.37|2456.87|2457.49|2456.99|2457.37|2456.87|10
1641302790000|2022-01-04 13:26:30|2457.49|2456.99|2457.12|2456.62|2457.62|2457.12|2457.12|2456.62|16
1641302800000|2022-01-04 13:26:40|2457.24|2456.74|2456.87|2456.37|2457.24|2456.74|2456.87|2456.37|13
1641302810000|2022-01-04 13:26:50|2456.74|2456.24|2456.62|2456.12|2456.74|2456.24|2456.62|2456.12|3
1641302820000|2022-01-04 13:27:00|2456.74|2456.24|2456.87|2456.37|2456.87|2456.37|2456.74|2456.24|9
1641302830000|2022-01-04 13:27:10|2456.99|2456.49|2456.99|2456.49|2457.12|2456.62|2456.99|2456.49|26
1641302840000|2022-01-04 13:27:20|2456.87|2456.37|2456.87|2456.37|2457.12|2456.62|2456.87|2456.37|7
1641302850000|2022-01-04 13:27:30|2456.99|2456.49|2456.87|2456.37|2456.99|2456.49|2456.87|2456.37|1
1641302860000|2022-01-04 13:27:40|2456.99|2456.49|2456.99|2456.49|2456.99|2456.49|2456.99|2456.49|3
1641302870000|2022-01-04 13:27:50|2457.12|2456.62|2456.87|2456.37|2457.12|2456.62|2456.87|2456.37|1
1641302880000|2022-01-04 13:28:00|2456.74|2456.24|2456.99|2456.49|2457.12|2456.62|2456.74|2456.24|14
1641302890000|2022-01-04 13:28:10|2456.87|2456.37|2456.99|2456.49|2457.12|2456.62|2456.87|2456.37|27
1641302900000|2022-01-04 13:28:20|2456.87|2456.37|2457.12|2456.62|2457.12|2456.62|2456.87|2456.37|11
1641302910000|2022-01-04 13:28:30|2456.99|2456.49|2457.12|2456.62|2457.12|2456.62|2456.99|2456.49|3
1641302920000|2022-01-04 13:28:40|2456.99|2456.49|2457.12|2456.62|2457.12|2456.62|2456.87|2456.37|4
1641302930000|2022-01-04 13:28:50|2456.99|2456.49|2456.87|2456.37|2456.99|2456.49|2456.87|2456.37|2
1641302940000|2022-01-04 13:29:00|2457.12|2456.62|2457.12|2456.62|2457.12|2456.62|2456.87|2456.37|4
1641302950000|2022-01-04 13:29:10|||||||||2
1641302960000|2022-01-04 13:29:20|2457.24|2456.74|2457.12|2456.62|2457.37|2456.87|2457.12|2456.62|19
1641302970000|2022-01-04 13:29:30|2457.24|2456.74|2457.37|2456.87|2457.37|2456.87|2457.24|2456.74|3
1641302980000|2022-01-04 13:29:40|2457.12|2456.62|2457.12|2456.62|2457.12|2456.62|2457.12|2456.62|6
1641302990000|2022-01-04 13:29:50|2457.24|2456.74|2457.37|2456.87|2457.37|2456.87|2457.12|2456.62|8
1641303000000|2022-01-04 13:30:00|2457.49|2456.99|2457.37|2456.87|2457.49|2456.99|2457.37|2456.87|4
1641303010000|2022-01-04 13:30:10|2457.49|2456.99|2457.87|2457.37|2457.87|2457.37|2457.49|2456.99|10
1641303020000|2022-01-04 13:30:20|2457.74|2457.24|2457.87|2457.37|2457.87|2457.37|2457.62|2457.12|24
1641303030000|2022-01-04 13:30:30|2457.74|2457.24|2457.87|2457.37|2457.87|2457.37|2457.74|2457.24|3
1641303040000|2022-01-04 13:30:40|2457.62|2457.12|2457.74|2457.24|2457.74|2457.24|2457.62|2457.12|7
1641303050000|2022-01-04 13:30:50|2457.62|2457.12|2457.99|2457.49|2457.99|2457.49|2457.62|2457.12|4
1641303060000|2022-01-04 13:31:00|2457.87|2457.37|2458.12|2457.62|2458.12|2457.62|2457.87|2457.37|32
1641303070000|2022-01-04 13:31:10|2457.99|2457.49|2457.99|2457.49|2457.99|2457.49|2457.99|2457.49|9
1641303080000|2022-01-04 13:31:20|2457.87|2457.37|2457.87|2457.37|2458.12|2457.62|2457.87|2457.37|9
1641303090000|2022-01-04 13:31:30|2457.99|2457.49|2458.12|2457.62|2458.12|2457.62|2457.87|2457.37|8
1641303100000|2022-01-04 13:31:40|||||||||3
1641303110000|2022-01-04 13:31:50|2458.24|2457.74|2458.12|2457.62|2458.24|2457.74|2457.99|2457.49|37
1641303120000|2022-01-04 13:32:00|2458.37|2457.87|2458.37|2457.87|2458.49|2457.99|2458.37|2457.87|20
1641303130000|2022-01-04 13:32:10|2458.24|2457.74|2458.37|2457.87|2458.37|2457.87|2458.12|2457.62|6
1641303140000|2022-01-04 13:32:20|2458.24|2457.74|2458.49|2457.99|2458.62|2458.12|2458.12|2457.62|14
1641303150000|2022-01-04 13:32:30|2458.62|2458.12|2458.62|2458.12|2458.62|2458.12|2458.62|2458.12|2
1641303160000|2022-01-04 13:32:40|||||||||5
1641303170000|2022-01-04 13:32:50|2458.49|2457.99|2458.37|2457.87|2458.62|2458.12|2458.37|2457.87|5
1641303180000|2022-01-04 13:33:00|2458.49|2457.99|2458.49|2457.99|2458.49|2457.99|2458.37|2457.87|9
1641303190000|2022-01-04 13:33:10|2458.37|2457.87|2458.62|2458.12|2458.62|2458.12|2458.37|2457.87|2
1641303200000|2022-01-04 13:33:20|2458.49|2457.99|2458.49|2457.99|2458.49|2457.99|2458.49|2457.99|10
1641303210000|2022-01-04 13:33:30|2458.62|2458.12|2458.62|2458.12|2458.62|2458.12|2458.49|2457.99|24
1641303220000|2022-01-04 13:33:40|2458.49|2457.99|2458.74|2458.24|2458.74|2458.24|2458.37|2457.87|25
1641303230000|2022-01-04 13:33:50|2458.62|2458.12|2459.12|2458.62|2459.12|2458.62|2458.62|2458.12|35
1641303240000|2022-01-04 13:34:00|2458.99|2458.49|2459.12|2458.62|2459.12|2458.62|2458.87|2458.37|28
1641303250000|2022-01-04 13:34:10|||||||||5
1641303260000|2022-01-04 13:34:20|2458.87|2458.37|2458.87|2458.37|2458.99|2458.49|2458.87|2458.37|17
1641303270000|2022-01-04 13:34:30|2458.62|2458.12|2458.87|2458.37|2458.87|2458.37|2458.62|2458.12|3
1641303280000|2022-01-04 13:34:40|2458.74|2458.24|2458.62|2458.12|2458.74|2458.24|2458.62|2458.12|3
1641303290000|2022-01-04 13:34:50|2458.74|2458.24|2458.62|2458.12|2458.87|2458.37|2458.62|2458.12|14
1641303300000|2022-01-04 13:35:00|2458.49|2457.99|2458.12|2457.62|2458.62|2458.12|2458.12|2457.62|21
1641303320000|2022-01-04 13:35:20|2458.24|2457.74|2458.12|2457.62|2458.37|2457.87|2458.12|2457.62|4
1641303330000|2022-01-04 13:35:30|2458.24|2457.74|2458.37|2457.87|2458.37|2457.87|2458.24|2457.74|20
1641303340000|2022-01-04 13:35:40|2458.49|2457.99|2458.49|2457.99|2458.62|2458.12|2458.49|2457.99|4
1641303350000|2022-01-04 13:35:50|2458.62|2458.12|2458.62|2458.12|2458.62|2458.12|2458.37|2457.87|5
1641303360000|2022-01-04 13:36:00|2458.74|2458.24|2458.62|2458.12|2458.74|2458.24|2458.62|2458.12|6
1641303370000|2022-01-04 13:36:10|2458.37|2457.87|2458.37|2457.87|2458.37|2457.87|2458.37|2457.87|13
1641303380000|2022-01-04 13:36:20|||||||||20
1641303390000|2022-01-04 13:36:30|||||||||1
1641303400000|2022-01-04 13:36:40|2458.12|2457.62|2458.37|2457.87|2458.37|2457.87|2458.12|2457.62|27
1641303410000|2022-01-04 13:36:50|||||||||1
1641303420000|2022-01-04 13:37:00|2458.49|2457.99|2458.62|2458.12|2458.62|2458.12|2458.49|2457.99|17
1641303430000|2022-01-04 13:37:10|2458.37|2457.87|2458.37|2457.87|2458.37|2457.87|2458.37|2457.87|12
1641303450000|2022-01-04 13:37:30|2458.62|2458.12|2458.62|2458.12|2458.62|2458.12|2458.62|2458.12|10
1641303460000|2022-01-04 13:37:40|2458.49|2457.99|2458.62|2458.12|2458.62|2458.12|2458.49|2457.99|2
1641303470000|2022-01-04 13:37:50|2458.49|2457.99|2458.37|2457.87|2458.62|2458.12|2458.37|2457.87|7
1641303480000|2022-01-04 13:38:00|2458.49|2457.99|2458.62|2458.12|2458.62|2458.12|2458.49|2457.99|3
1641303490000|2022-01-04 13:38:10|2458.74|2458.24|2458.37|2457.87|2458.74|2458.24|2458.37|2457.87|11
1641303500000|2022-01-04 13:38:20|||||||||1
1641303510000|2022-01-04 13:38:30|||||||||3
1641303520000|2022-01-04 13:38:40|2458.49|2457.99|2458.62|2458.12|2458.62|2458.12|2458.49|2457.99|9
1641303530000|2022-01-04 13:38:50|||||||||1
1641303540000|2022-01-04 13:39:00|2458.74|2458.24|2458.87|2458.37|2458.99|2458.49|2458.74|2458.24|37
1641303550000|2022-01-04 13:39:10|||||||||1
1641303560000|2022-01-04 13:39:20|2458.99|2458.49|2459.12|2458.62|2459.12|2458.62|2458.99|2458.49|14
1641303570000|2022-01-04 13:39:30|||||||||1
1641303580000|2022-01-04 13:39:40|2459.24|2458.74|2459.12|2458.62|2459.24|2458.74|2459.12|2458.62|12
1641303590000|2022-01-04 13:39:50|2459.24|2458.74|2459.12|2458.62|2459.24|2458.74|2459.12|2458.62|12
1641303600000|2022-01-04 13:40:00|2459.24|2458.74|2459.49|2458.99|2459.62|2459.12|2459.24|2458.74|27
1641303610000|2022-01-04 13:40:10|2459.62|2459.12|2459.62|2459.12|2459.62|2459.12|2459.49|2458.99|25
1641303620000|2022-01-04 13:40:20|||||||||3
1641303630000|2022-01-04 13:40:30|2459.74|2459.24|2459.87|2459.37|2459.87|2459.37|2459.62|2459.12|11
1641303640000|2022-01-04 13:40:40|||||||||1
1641303650000|2022-01-04 13:40:50|2459.99|2459.49|2460.12|2459.62|2460.12|2459.62|2459.87|2459.37|13
1641303660000|2022-01-04 13:41:00|2460.37|2459.87|2460.62|2460.12|2460.62|2460.12|2460.24|2459.74|50
1641303670000|2022-01-04 13:41:10|2460.74|2460.24|2460.87|2460.37|2460.87|2460.37|2460.74|2460.24|24
1641303680000|2022-01-04 13:41:20|2460.74|2460.24|2460.87|2460.37|2460.87|2460.37|2460.62|2460.12|26
1641303690000|2022-01-04 13:41:30|2460.74|2460.24|2460.87|2460.37|2460.87|2460.37|2460.62|2460.12|25
1641303700000|2022-01-04 13:41:40|2460.62|2460.12|2460.62|2460.12|2460.62|2460.12|2460.62|2460.12|8
1641303710000|2022-01-04 13:41:50|2460.74|2460.24|2460.62|2460.12|2460.87|2460.37|2460.62|2460.12|26
1641303720000|2022-01-04 13:42:00|2460.74|2460.24|2460.62|2460.12|2460.87|2460.37|2460.62|2460.12|6
1641303730000|2022-01-04 13:42:10|2460.74|2460.24|2460.62|2460.12|2460.87|2460.37|2460.62|2460.12|11
1641303740000|2022-01-04 13:42:20|||||||||2
1641303750000|2022-01-04 13:42:30|2460.87|2460.37|2460.87|2460.37|2460.87|2460.37|2460.87|2460.37|11
1641303760000|2022-01-04 13:42:40|2461.12|2460.62|2460.87|2460.37|2461.12|2460.62|2460.87|2460.37|48
1641303770000|2022-01-04 13:42:50|2461.12|2460.62|2461.12|2460.62|2461.12|2460.62|2461.12|2460.62|21
1641303780000|2022-01-04 13:43:00|||||||||3
1641303790000|2022-01-04 13:43:10|||||||||1
1641303800000|2022-01-04 13:43:20|2461.24|2460.74|2461.37|2460.87|2461.62|2461.12|2461.24|2460.74|18
1641303810000|2022-01-04 13:43:30|||||||||11
1641303820000|2022-01-04 13:43:40|2461.49|2460.99|2461.62|2461.12|2461.62|2461.12|2461.49|2460.99|18
1641303830000|2022-01-04 13:43:50|2461.49|2460.99|2461.62|2461.12|2461.62|2461.12|2461.49|2460.99|62
1641303840000|2022-01-04 13:44:00|||||||||3
1641303850000|2022-01-04 13:44:10|2461.37|2460.87|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|40
1641303860000|2022-01-04 13:44:20|2461.62|2461.12|2461.87|2461.37|2461.87|2461.37|2461.62|2461.12|25
1641303870000|2022-01-04 13:44:30|||||||||8
1641303880000|2022-01-04 13:44:40|2461.99|2461.49|2462.12|2461.62|2462.12|2461.62|2461.99|2461.49|26
1641303890000|2022-01-04 13:44:50|||||||||15
1641303900000|2022-01-04 13:45:00|2461.99|2461.49|2461.87|2461.37|2461.99|2461.49|2461.87|2461.37|27
1641303910000|2022-01-04 13:45:10|2461.99|2461.49|2461.62|2461.12|2462.12|2461.62|2461.62|2461.12|33
1641303920000|2022-01-04 13:45:20|||||||||2
1641303930000|2022-01-04 13:45:30|||||||||2
1641303940000|2022-01-04 13:45:40|2461.74|2461.24|2461.87|2461.37|2461.87|2461.37|2461.74|2461.24|8
1641303950000|2022-01-04 13:45:50|||||||||1
1641303960000|2022-01-04 13:46:00|||||||||1
1641303970000|2022-01-04 13:46:10|2462.12|2461.62|2462.12|2461.62|2462.12|2461.62|2462.12|2461.62|13
1641303980000|2022-01-04 13:46:20|2461.99|2461.49|2462.12|2461.62|2462.12|2461.62|2461.99|2461.49|43
1641303990000|2022-01-04 13:46:30|2461.99|2461.49|2461.99|2461.49|2462.12|2461.62|2461.87|2461.37|9
1641304000000|2022-01-04 13:46:40|2462.12|2461.62|2462.12|2461.62|2462.12|2461.62|2462.12|2461.62|1
1641304010000|2022-01-04 13:46:50|2462.24|2461.74|2462.12|2461.62|2462.24|2461.74|2462.12|2461.62|9
1641304020000|2022-01-04 13:47:00|2462.24|2461.74|2462.12|2461.62|2462.37|2461.87|2462.12|2461.62|19
1641304030000|2022-01-04 13:47:10|||||||||5
1641304040000|2022-01-04 13:47:20|2462.24|2461.74|2462.37|2461.87|2462.37|2461.87|2462.24|2461.74|12
1641304050000|2022-01-04 13:47:30|||||||||1
1641304060000|2022-01-04 13:47:40|2462.12|2461.62|2462.37|2461.87|2462.37|2461.87|2462.12|2461.62|30
1641304070000|2022-01-04 13:47:50|||||||||2
1641304080000|2022-01-04 13:48:00|2462.49|2461.99|2462.37|2461.87|2462.62|2462.12|2462.37|2461.87|20
1641304090000|2022-01-04 13:48:10|2462.24|2461.74|2462.12|2461.62|2462.24|2461.74|2462.12|2461.62|12
1641304100000|2022-01-04 13:48:20|2461.87|2461.37|2462.12|2461.62|2462.12|2461.62|2461.87|2461.37|21
1641304110000|2022-01-04 13:48:30|2461.99|2461.49|2461.87|2461.37|2462.12|2461.62|2461.87|2461.37|4
1641304120000|2022-01-04 13:48:40|||||||||1
1641304130000|2022-01-04 13:48:50|2461.62|2461.12|2461.62|2461.12|2461.62|2461.12|2461.62|2461.12|10
1641304140000|2022-01-04 13:49:00|||||||||37
1641304150000|2022-01-04 13:49:10|2461.49|2460.99|2461.37|2460.87|2461.49|2460.99|2461.37|2460.87|16
1641304170000|2022-01-04 13:49:30|2461.49|2460.99|2461.37|2460.87|2461.62|2461.12|2461.37|2460.87|23
1641304180000|2022-01-04 13:49:40|||||||||7
1641304190000|2022-01-04 13:49:50|2461.24|2460.74|2461.12|2460.62|2461.37|2460.87|2461.12|2460.62|15
1641304200000|2022-01-04 13:50:00|||||||||20
1641304210000|2022-01-04 13:50:10|2460.87|2460.37|2460.87|2460.37|2460.87|2460.37|2460.87|2460.37|4
1641304220000|2022-01-04 13:50:20|2460.62|2460.12|2460.62|2460.12|2460.62|2460.12|2460.62|2460.12|11
1641304230000|2022-01-04 13:50:30|||||||||10
1641304240000|2022-01-04 13:50:40|2460.74|2460.24|2460.74|2460.24|2460.74|2460.24|2460.74|2460.24|20
1641304250000|2022-01-04 13:50:50|2460.87|2460.37|2460.62|2460.12|2460.87|2460.37|2460.62|2460.12|7
1641304260000|2022-01-04 13:51:00|2460.87|2460.37|2460.87|2460.37|2460.87|2460.37|2460.87|2460.37|8
1641304270000|2022-01-04 13:51:10|||||||||1
1641304280000|2022-01-04 13:51:20|2461.12|2460.62|2461.12|2460.62|2461.12|2460.62|2461.12|2460.62|22
1641304290000|2022-01-04 13:51:30|2460.99|2460.49|2461.12|2460.62|2461.12|2460.62|2460.87|2460.37|16
1641304300000|2022-01-04 13:51:40|||||||||7
1641304310000|2022-01-04 13:51:50|||||||||4
1641304320000|2022-01-04 13:52:00|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.24|2460.74|17
1641304330000|2022-01-04 13:52:10|||||||||1
1641304340000|2022-01-04 13:52:20|2461.24|2460.74|2461.12|2460.62|2461.24|2460.74|2461.12|2460.62|9
1641304350000|2022-01-04 13:52:30|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|10
1641304360000|2022-01-04 13:52:40|2461.24|2460.74|2461.12|2460.62|2461.37|2460.87|2461.12|2460.62|1
1641304370000|2022-01-04 13:52:50|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|7
1641304380000|2022-01-04 13:53:00|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|17
1641304390000|2022-01-04 13:53:10|2461.62|2461.12|2461.62|2461.12|2461.62|2461.12|2461.62|2461.12|12
1641304400000|2022-01-04 13:53:20|2461.49|2460.99|2461.37|2460.87|2461.62|2461.12|2461.37|2460.87|12
1641304410000|2022-01-04 13:53:30|2461.49|2460.99|2461.37|2460.87|2461.62|2461.12|2461.37|2460.87|10
1641304420000|2022-01-04 13:53:40|||||||||1
1641304430000|2022-01-04 13:53:50|||||||||3
1641304440000|2022-01-04 13:54:00|2461.49|2460.99|2461.37|2460.87|2461.62|2461.12|2461.37|2460.87|19
1641304450000|2022-01-04 13:54:10|2461.12|2460.62|2461.12|2460.62|2461.12|2460.62|2461.12|2460.62|11
1641304460000|2022-01-04 13:54:20|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|14
1641304470000|2022-01-04 13:54:30|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.24|2460.74|0
1641304480000|2022-01-04 13:54:40|2461.49|2460.99|2461.62|2461.12|2461.62|2461.12|2461.37|2460.87|14
1641304500000|2022-01-04 13:55:00|2461.49|2460.99|2461.37|2460.87|2461.49|2460.99|2461.37|2460.87|14
1641304510000|2022-01-04 13:55:10|2461.49|2460.99|2461.37|2460.87|2461.62|2461.12|2461.37|2460.87|9
1641304520000|2022-01-04 13:55:20|2461.24|2460.74|2461.24|2460.74|2461.24|2460.74|2461.24|2460.74|3
1641304530000|2022-01-04 13:55:30|2461.12|2460.62|2461.12|2460.62|2461.12|2460.62|2461.12|2460.62|16
1641304540000|2022-01-04 13:55:40|2460.99|2460.49|2460.87|2460.37|2461.12|2460.62|2460.87|2460.37|5
1641304550000|2022-01-04 13:55:50|2460.62|2460.12|2460.37|2459.87|2460.62|2460.12|2460.37|2459.87|19
1641304560000|2022-01-04 13:56:00|2460.62|2460.12|2460.62|2460.12|2460.62|2460.12|2460.37|2459.87|31
1641304570000|2022-01-04 13:56:10|2460.49|2459.99|2460.62|2460.12|2460.62|2460.12|2460.49|2459.99|7
1641304580000|2022-01-04 13:56:20|2460.49|2459.99|2460.37|2459.87|2460.62|2460.12|2460.37|2459.87|4
1641304590000|2022-01-04 13:56:30|2460.24|2459.74|2460.12|2459.62|2460.37|2459.87|2460.12|2459.62|6
1641304600000|2022-01-04 13:56:40|2460.24|2459.74|2460.37|2459.87|2460.37|2459.87|2460.12|2459.62|7
1641304610000|2022-01-04 13:56:50|2460.49|2459.99|2460.37|2459.87|2460.49|2459.99|2460.37|2459.87|8
1641304620000|2022-01-04 13:57:00|2460.12|2459.62|2460.12|2459.62|2460.24|2459.74|2460.12|2459.62|59
1641304630000|2022-01-04 13:57:10|2459.87|2459.37|2459.62|2459.12|2459.87|2459.37|2459.62|2459.12|100
1641304640000|2022-01-04 13:57:20|2459.74|2459.24|2459.62|2459.12|2459.74|2459.24|2459.62|2459.12|9
1641304650000|2022-01-04 13:57:30|2459.74|2459.24|2459.87|2459.37|2459.87|2459.37|2459.74|2459.24|30
1641304660000|2022-01-04 13:57:40|||||||||10
1641304670000|2022-01-04 13:57:50|||||||||3
1641304680000|2022-01-04 13:58:00|2459.62|2459.12|2459.99|2459.49|2459.99|2459.49|2459.62|2459.12|20
1641304690000|2022-01-04 13:58:10|2460.12|2459.62|2459.87|2459.37|2460.12|2459.62|2459.87|2459.37|46
1641304700000|2022-01-04 13:58:20|||||||||1
1641304710000|2022-01-04 13:58:30|||||||||2
1641304720000|2022-01-04 13:58:40|2459.99|2459.49|2460.12|2459.62|2460.12|2459.62|2459.99|2459.49|26
1641304730000|2022-01-04 13:58:50|||||||||2
1641304740000|2022-01-04 13:59:00|2460.24|2459.74|2460.37|2459.87|2460.37|2459.87|2460.24|2459.74|11
1641304750000|2022-01-04 13:59:10|2460.24|2459.74|2460.12|2459.62|2460.37|2459.87|2460.12|2459.62|8
1641304760000|2022-01-04 13:59:20|2460.24|2459.74|2460.37|2459.87|2460.37|2459.87|2460.12|2459.62|2
1641304770000|2022-01-04 13:59:30|||||||||1
1641304780000|2022-01-04 13:59:40|||||||||10
1641304790000|2022-01-04 13:59:50|2460.24|2459.74|2460.37|2459.87|2460.37|2459.87|2460.24|2459.74|14
1641304800000|2022-01-04 14:00:00|2460.24|2459.74|2460.12|2459.62|2460.37|2459.87|2460.12|2459.62|14
1641304810000|2022-01-04 14:00:10|||||||||13
1641304820000|2022-01-04 14:00:20|||||||||3
1641304830000|2022-01-04 14:00:30|||||||||2
1641304840000|2022-01-04 14:00:40|2459.87|2459.37|2459.62|2459.12|2459.87|2459.37|2459.62|2459.12|27
1641304850000|2022-01-04 14:00:50|||||||||1
1641304860000|2022-01-04 14:01:00|2459.74|2459.24|2460.37|2459.87|2460.37|2459.87|2459.74|2459.24|68
1641304870000|2022-01-04 14:01:10|2460.24|2459.74|2460.12|2459.62|2460.24|2459.74|2460.12|2459.62|48
1641304880000|2022-01-04 14:01:20|2459.99|2459.49|2459.87|2459.37|2459.99|2459.49|2459.87|2459.37|15
1641304890000|2022-01-04 14:01:30|2459.99|2459.49|2460.12|2459.62|2460.12|2459.62|2459.87|2459.37|8
1641304900000|2022-01-04 14:01:40|2460.24|2459.74|2460.24|2459.74|2460.37|2459.87|2460.24|2459.74|12
1641304910000|2022-01-04 14:01:50|2460.37|2459.87|2460.12|2459.62|2460.37|2459.87|2460.12|2459.62|22
1641304920000|2022-01-04 14:02:00|2460.37|2459.87|2460.12|2459.62|2460.37|2459.87|2460.12|2459.62|13
1641304930000|2022-01-04 14:02:10|||||||||1
1641304940000|2022-01-04 14:02:20|2459.99|2459.49|2459.62|2459.12|2459.99|2459.49|2459.62|2459.12|62
1641304950000|2022-01-04 14:02:30|2459.74|2459.24|2460.12|2459.62|2460.12|2459.62|2459.62|2459.12|13
1641304960000|2022-01-04 14:02:40|2459.99|2459.49|2459.99|2459.49|2459.99|2459.49|2459.99|2459.49|14
1641304970000|2022-01-04 14:02:50|2459.87|2459.37|2459.87|2459.37|2460.12|2459.62|2459.87|2459.37|3
1641304980000|2022-01-04 14:03:00|2459.99|2459.49|2460.12|2459.62|2460.12|2459.62|2459.87|2459.37|36
1641304990000|2022-01-04 14:03:10|||||||||4
1641305000000|2022-01-04 14:03:20|2459.99|2459.49|2460.12|2459.62|2460.12|2459.62|2459.99|2459.49|5
1641305010000|2022-01-04 14:03:30|2460.24|2459.74|2460.12|2459.62|2460.24|2459.74|2460.12|2459.62|32
1641305020000|2022-01-04 14:03:40|2459.87|2459.37|2459.87|2459.37|2459.99|2459.49|2459.87|2459.37|10
1641305030000|2022-01-04 14:03:50|2459.99|2459.49|2459.87|2459.37|2460.12|2459.62|2459.87|2459.37|9
1641305040000|2022-01-04 14:04:00|2459.99|2459.49|2460.12|2459.62|2460.12|2459.62|2459.99|2459.49|5
1641305050000|2022-01-04 14:04:10|2459.99|2459.49|2459.62|2459.12|2459.99|2459.49|2459.62|2459.12|19
1641305070000|2022-01-04 14:04:30|2459.74|2459.24|2459.87|2459.37|2459.87|2459.37|2459.74|2459.24|6
1641305080000|2022-01-04 14:04:40|2459.74|2459.24|2459.37|2458.87|2459.87|2459.37|2459.37|2458.87|8
1641305090000|2022-01-04 14:04:50|2459.24|2458.74|2459.37|2458.87|2459.37|2458.87|2459.24|2458.74|45
1641305100000|2022-01-04 14:05:00|2459.49|2458.99|2459.62|2459.12|2459.74|2459.24|2459.49|2458.99|34
1641305110000|2022-01-04 14:05:10|2459.74|2459.24|2459.87|2459.37|2459.87|2459.37|2459.62|2459.12|6
1641305120000|2022-01-04 14:05:20|2459.74|2459.24|2459.62|2459.12|2459.74|2459.24|2459.62|2459.12|5
1641305130000|2022-01-04 14:05:30|2459.37|2458.87|2459.62|2459.12|2459.62|2459.12|2459.37|2458.87|30
1641305140000|2022-01-04 14:05:40|2459.49|2458.99|2459.87|2459.37|2459.87|2459.37|2459.49|2458.99|36
1641305150000|2022-01-04 14:05:50|||||||||2
1641305160000|2022-01-04 14:06:00|||||||||4
1641305170000|2022-01-04 14:06:10|2459.99|2459.49|2460.12|2459.62|2460.12|2459.62|2459.99|2459.49|8
1641305180000|2022-01-04 14:06:20|||||||||5
1641305190000|2022-01-04 14:06:30|2460.24|2459.74|2460.37|2459.87|2460.37|2459.87|2460.24|2459.74|2
1641305200000|2022-01-04 14:06:40|2460.62|2460.12|2460.37|2459.87|2460.62|2460.12|2460.37|2459.87|17
1641305210000|2022-01-04 14:06:50|2460.49|2459.99|2460.49|2459.99|2460.62|2460.12|2460.37|2459.87|3
1641305220000|2022-01-04 14:07:00|2460.37|2459.87|2460.87|2460.37|2460.87|2460.37|2460.37|2459.87|23
1641305230000|2022-01-04 14:07:10|2460.62|2460.12|2460.62|2460.12|2460.62|2460.12|2460.62|2460.12|14
1641305240000|2022-01-04 14:07:20|2460.74|2460.24|2460.87|2460.37|2460.87|2460.37|2460.74|2460.24|8
1641305250000|2022-01-04 14:07:30|2460.99|2460.49|2461.12|2460.62|2461.12|2460.62|2460.99|2460.49|6
1641305260000|2022-01-04 14:07:40|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.24|2460.74|11
1641305270000|2022-01-04 14:07:50|2461.24|2460.74|2461.12|2460.62|2461.24|2460.74|2461.12|2460.62|13
1641305280000|2022-01-04 14:08:00|2461.24|2460.74|2461.12|2460.62|2461.37|2460.87|2461.12|2460.62|9
1641305290000|2022-01-04 14:08:10|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|0
1641305300000|2022-01-04 14:08:20|2461.24|2460.74|2461.12|2460.62|2461.24|2460.74|2461.12|2460.62|15
1641305310000|2022-01-04 14:08:30|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|10
1641305320000|2022-01-04 14:08:40|2461.12|2460.62|2461.24|2460.74|2461.37|2460.87|2461.12|2460.62|18
1641305330000|2022-01-04 14:08:50|2461.12|2460.62|2461.12|2460.62|2461.37|2460.87|2461.12|2460.62|13
1641305340000|2022-01-04 14:09:00|2461.24|2460.74|2461.12|2460.62|2461.37|2460.87|2461.12|2460.62|6
1641305350000|2022-01-04 14:09:10|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|16
1641305360000|2022-01-04 14:09:20|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|6
1641305370000|2022-01-04 14:09:30|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|6
1641305380000|2022-01-04 14:09:40|||||||||2
1641305390000|2022-01-04 14:09:50|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.24|2460.74|7
1641305400000|2022-01-04 14:10:00|||||||||3
1641305410000|2022-01-04 14:10:10|2461.12|2460.62|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|11
1641305420000|2022-01-04 14:10:20|2461.24|2460.74|2461.49|2460.99|2461.49|2460.99|2461.12|2460.62|13
1641305430000|2022-01-04 14:10:30|2461.37|2460.87|2461.37|2460.87|2461.62|2461.12|2461.37|2460.87|29
1641305440000|2022-01-04 14:10:40|2461.49|2460.99|2460.87|2460.37|2461.49|2460.99|2460.87|2460.37|24
1641305450000|2022-01-04 14:10:50|2461.12|2460.62|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|8
1641305460000|2022-01-04 14:11:00|2461.24|2460.74|2461.62|2461.12|2461.62|2461.12|2461.12|2460.62|25
1641305470000|2022-01-04 14:11:10|||||||||2
1641305480000|2022-01-04 14:11:20|||||||||1
1641305490000|2022-01-04 14:11:30|2461.49|2460.99|2461.37|2460.87|2461.49|2460.99|2461.37|2460.87|8
1641305500000|2022-01-04 14:11:40|2461.49|2460.99|2461.62|2461.12|2461.62|2461.12|2461.49|2460.99|5
1641305510000|2022-01-04 14:11:50|2461.87|2461.37|2461.87|2461.37|2461.99|2461.49|2461.87|2461.37|17
1641305520000|2022-01-04 14:12:00|2461.99|2461.49|2462.37|2461.87|2462.37|2461.87|2461.87|2461.37|15
1641305530000|2022-01-04 14:12:10|2462.24|2461.74|2462.12|2461.62|2462.24|2461.74|2462.12|2461.62|7
1641305540000|2022-01-04 14:12:20|2461.99|2461.49|2462.12|2461.62|2462.12|2461.62|2461.87|2461.37|9
1641305550000|2022-01-04 14:12:30|2461.99|2461.49|2461.87|2461.37|2461.99|2461.49|2461.87|2461.37|4
1641305560000|2022-01-04 14:12:40|||||||||54
1641305570000|2022-01-04 14:12:50|||||||||1
1641305580000|2022-01-04 14:13:00|2461.99|2461.49|2462.12|2461.62|2462.12|2461.62|2461.99|2461.49|12
1641305590000|2022-01-04 14:13:10|2461.99|2461.49|2462.12|2461.62|2462.12|2461.62|2461.99|2461.49|12
1641305600000|2022-01-04 14:13:20|2461.99|2461.49|2461.87|2461.37|2462.12|2461.62|2461.87|2461.37|0
1641305610000|2022-01-04 14:13:30|2461.99|2461.49|2462.12|2461.62|2462.12|2461.62|2461.99|2461.49|9
1641305620000|2022-01-04 14:13:40|2461.87|2461.37|2462.12|2461.62|2462.12|2461.62|2461.87|2461.37|22
1641305630000|2022-01-04 14:13:50|||||||||8
1641305640000|2022-01-04 14:14:00|||||||||2
1641305650000|2022-01-04 14:14:10|2462.24|2461.74|2462.24|2461.74|2462.37|2461.87|2462.24|2461.74|46
1641305660000|2022-01-04 14:14:20|2462.12|2461.62|2462.12|2461.62|2462.37|2461.87|2462.12|2461.62|8
1641305670000|2022-01-04 14:14:30|||||||||5
1641305680000|2022-01-04 14:14:40|2462.24|2461.74|2462.12|2461.62|2462.24|2461.74|2462.12|2461.62|24
1641305690000|2022-01-04 14:14:50|2462.24|2461.74|2462.37|2461.87|2462.37|2461.87|2462.24|2461.74|21
1641305700000|2022-01-04 14:15:00|2462.24|2461.74|2462.12|2461.62|2462.24|2461.74|2462.12|2461.62|8
1641305710000|2022-01-04 14:15:10|2462.24|2461.74|2462.37|2461.87|2462.37|2461.87|2462.24|2461.74|12
1641305720000|2022-01-04 14:15:20|||||||||1
1641305730000|2022-01-04 14:15:30|2462.49|2461.99|2462.62|2462.12|2462.62|2462.12|2462.37|2461.87|22
1641305740000|2022-01-04 14:15:40|2462.49|2461.99|2462.37|2461.87|2462.49|2461.99|2462.37|2461.87|19
1641305750000|2022-01-04 14:15:50|2462.49|2461.99|2462.37|2461.87|2462.62|2462.12|2462.37|2461.87|16
1641305760000|2022-01-04 14:16:00|2462.62|2462.12|2462.62|2462.12|2462.62|2462.12|2462.62|2462.12|14
1641305770000|2022-01-04 14:16:10|||||||||1
1641305780000|2022-01-04 14:16:20|2462.87|2462.37|2462.87|2462.37|2462.87|2462.37|2462.87|2462.37|19
1641305790000|2022-01-04 14:16:30|2462.99|2462.49|2462.87|2462.37|2462.99|2462.49|2462.87|2462.37|35
1641305800000|2022-01-04 14:16:40|2462.74|2462.24|2462.62|2462.12|2462.74|2462.24|2462.62|2462.12|61
1641305810000|2022-01-04 14:16:50|2462.37|2461.87|2462.37|2461.87|2462.37|2461.87|2462.37|2461.87|23
1641305820000|2022-01-04 14:17:00|||||||||3
1641305830000|2022-01-04 14:17:10|||||||||1
1641305840000|2022-01-04 14:17:20|2462.49|2461.99|2462.37|2461.87|2462.49|2461.99|2462.37|2461.87|25
1641305850000|2022-01-04 14:17:30|||||||||40
1641305860000|2022-01-04 14:17:40|||||||||1
1641305870000|2022-01-04 14:17:50|2462.62|2462.12|2462.62|2462.12|2462.62|2462.12|2462.62|2462.12|35
1641305880000|2022-01-04 14:18:00|2462.49|2461.99|2462.62|2462.12|2462.62|2462.12|2462.37|2461.87|11
1641305890000|2022-01-04 14:18:10|2462.49|2461.99|2462.62|2462.12|2462.62|2462.12|2462.37|2461.87|25
1641305900000|2022-01-04 14:18:20|2462.49|2461.99|2462.49|2461.99|2462.62|2462.12|2462.49|2461.99|15
1641305910000|2022-01-04 14:18:30|2462.37|2461.87|2462.87|2462.37|2462.87|2462.37|2462.37|2461.87|32
1641305920000|2022-01-04 14:18:40|2463.12|2462.62|2463.12|2462.62|2463.12|2462.62|2463.12|2462.62|19
1641305930000|2022-01-04 14:18:50|||||||||15
1641305940000|2022-01-04 14:19:00|2463.24|2462.74|2463.37|2462.87|2463.37|2462.87|2463.24|2462.74|15
1641305950000|2022-01-04 14:19:10|||||||||5
1641305960000|2022-01-04 14:19:20|2463.12|2462.62|2463.12|2462.62|2463.12|2462.62|2463.12|2462.62|22
1641305970000|2022-01-04 14:19:30|||||||||1
1641305980000|2022-01-04 14:19:40|2462.87|2462.37|2463.12|2462.62|2463.12|2462.62|2462.87|2462.37|41
1641305990000|2022-01-04 14:19:50|2462.99|2462.49|2462.87|2462.37|2462.99|2462.49|2462.87|2462.37|5
1641306000000|2022-01-04 14:20:00|2462.99|2462.49|2463.12|2462.62|2463.12|2462.62|2462.87|2462.37|27
1641306020000|2022-01-04 14:20:20|2463.24|2462.74|2463.37|2462.87|2463.37|2462.87|2463.24|2462.74|27
1641306030000|2022-01-04 14:20:30|2463.49|2462.99|2463.37|2462.87|2463.62|2463.12|2463.37|2462.87|15
1641306040000|2022-01-04 14:20:40|2463.49|2462.99|2463.62|2463.12|2463.62|2463.12|2463.49|2462.99|12
1641306050000|2022-01-04 14:20:50|2463.49|2462.99|2463.49|2462.99|2463.62|2463.12|2463.37|2462.87|9
1641306060000|2022-01-04 14:21:00|2463.62|2463.12|2463.62|2463.12|2463.62|2463.12|2463.62|2463.12|2
1641306070000|2022-01-04 14:21:10|2463.37|2462.87|2463.62|2463.12|2463.62|2463.12|2463.37|2462.87|20
1641306080000|2022-01-04 14:21:20|||||||||7
1641306090000|2022-01-04 14:21:30|2463.74|2463.24|2463.62|2463.12|2463.74|2463.24|2463.62|2463.12|21
1641306100000|2022-01-04 14:21:40|2463.49|2462.99|2463.49|2462.99|2463.49|2462.99|2463.49|2462.99|5
1641306110000|2022-01-04 14:21:50|2463.62|2463.12|2463.62|2463.12|2463.62|2463.12|2463.49|2462.99|67
1641306120000|2022-01-04 14:22:00|2463.74|2463.24|2463.87|2463.37|2463.87|2463.37|2463.74|2463.24|40
1641306130000|2022-01-04 14:22:10|2463.99|2463.49|2463.87|2463.37|2463.99|2463.49|2463.87|2463.37|31
1641306140000|2022-01-04 14:22:20|2463.99|2463.49|2464.12|2463.62|2464.12|2463.62|2463.99|2463.49|18
1641306150000|2022-01-04 14:22:30|2463.99|2463.49|2463.87|2463.37|2464.12|2463.62|2463.87|2463.37|72
1641306160000|2022-01-04 14:22:40|||||||||3
1641306170000|2022-01-04 14:22:50|2464.12|2463.62|2464.12|2463.62|2464.12|2463.62|2464.12|2463.62|31
1641306180000|2022-01-04 14:23:00|2464.24|2463.74|2464.12|2463.62|2464.37|2463.87|2463.87|2463.37|42
1641306190000|2022-01-04 14:23:10|2463.99|2463.49|2463.87|2463.37|2463.99|2463.49|2463.87|2463.37|9
1641306200000|2022-01-04 14:23:20|2463.99|2463.49|2463.87|2463.37|2464.12|2463.62|2463.87|2463.37|17
1641306210000|2022-01-04 14:23:30|2463.99|2463.49|2463.87|2463.37|2463.99|2463.49|2463.87|2463.37|4
1641306220000|2022-01-04 14:23:40|||||||||1
1641306230000|2022-01-04 14:23:50|2463.99|2463.49|2464.12|2463.62|2464.12|2463.62|2463.99|2463.49|14
1641306240000|2022-01-04 14:24:00|||||||||3
1641306250000|2022-01-04 14:24:10|2464.24|2463.74|2464.12|2463.62|2464.37|2463.87|2464.12|2463.62|17
1641306260000|2022-01-04 14:24:20|2464.24|2463.74|2464.12|2463.62|2464.62|2464.12|2464.12|2463.62|41
1641306270000|2022-01-04 14:24:30|2463.87|2463.37|2463.87|2463.37|2463.87|2463.37|2463.87|2463.37|33
1641306280000|2022-01-04 14:24:40|2463.74|2463.24|2463.62|2463.12|2463.74|2463.24|2463.62|2463.12|16
1641306290000|2022-01-04 14:24:50|2463.74|2463.24|2463.74|2463.24|2463.74|2463.24|2463.74|2463.24|18
1641306300000|2022-01-04 14:25:00|2463.62|2463.12|2463.62|2463.12|2463.87|2463.37|2463.62|2463.12|8
1641306310000|2022-01-04 14:25:10|||||||||2
1641306320000|2022-01-04 14:25:20|2463.74|2463.24|2464.12|2463.62|2464.12|2463.62|2463.62|2463.12|32
1641306330000|2022-01-04 14:25:30|2464.24|2463.74|2464.12|2463.62|2464.24|2463.74|2464.12|2463.62|29
1641306340000|2022-01-04 14:25:40|2463.87|2463.37|2463.87|2463.37|2463.87|2463.37|2463.87|2463.37|26
1641306350000|2022-01-04 14:25:50|2463.74|2463.24|2463.62|2463.12|2463.74|2463.24|2463.62|2463.12|4
1641306360000|2022-01-04 14:26:00|2463.74|2463.24|2463.87|2463.37|2463.87|2463.37|2463.62|2463.12|20
1641306370000|2022-01-04 14:26:10|2463.74|2463.24|2463.62|2463.12|2463.74|2463.24|2463.62|2463.12|2
1641306380000|2022-01-04 14:26:20|2463.74|2463.24|2463.87|2463.37|2463.87|2463.37|2463.74|2463.24|16
1641306390000|2022-01-04 14:26:30|2463.74|2463.24|2463.87|2463.37|2463.87|2463.37|2463.62|2463.12|17
1641306400000|2022-01-04 14:26:40|2463.74|2463.24|2463.62|2463.12|2463.74|2463.24|2463.62|2463.12|10
1641306410000|2022-01-04 14:26:50|2463.37|2462.87|2463.62|2463.12|2463.62|2463.12|2463.37|2462.87|69
1641306420000|2022-01-04 14:27:00|2463.49|2462.99|2463.12|2462.62|2463.49|2462.99|2463.12|2462.62|26
1641306430000|2022-01-04 14:27:10|||||||||6
1641306440000|2022-01-04 14:27:20|||||||||42
1641306450000|2022-01-04 14:27:30|2462.99|2462.49|2462.62|2462.12|2462.99|2462.49|2462.12|2461.62|127
1641306460000|2022-01-04 14:27:40|2462.37|2461.87|2462.12|2461.62|2462.62|2462.12|2462.12|2461.62|77
1641306470000|2022-01-04 14:27:50|2462.37|2461.87|2462.12|2461.62|2462.37|2461.87|2462.12|2461.62|20
1641306480000|2022-01-04 14:28:00|2462.24|2461.74|2462.37|2461.87|2462.49|2461.99|2462.24|2461.74|24
1641306490000|2022-01-04 14:28:10|2462.24|2461.74|2462.12|2461.62|2462.37|2461.87|2462.12|2461.62|25
1641306500000|2022-01-04 14:28:20|||||||||1
1641306510000|2022-01-04 14:28:30|2461.99|2461.49|2461.87|2461.37|2462.12|2461.62|2461.87|2461.37|30
1641306520000|2022-01-04 14:28:40|||||||||2
1641306530000|2022-01-04 14:28:50|2461.99|2461.49|2461.87|2461.37|2462.12|2461.62|2461.87|2461.37|27
1641306540000|2022-01-04 14:29:00|2461.99|2461.49|2461.87|2461.37|2462.12|2461.62|2461.87|2461.37|17
1641306550000|2022-01-04 14:29:10|2461.99|2461.49|2462.12|2461.62|2462.24|2461.74|2461.99|2461.49|13
1641306560000|2022-01-04 14:29:20|2462.24|2461.74|2461.87|2461.37|2462.24|2461.74|2461.87|2461.37|42
1641306570000|2022-01-04 14:29:30|2461.99|2461.49|2461.87|2461.37|2461.99|2461.49|2461.87|2461.37|14
1641306580000|2022-01-04 14:29:40|||||||||14
1641306590000|2022-01-04 14:29:50|2461.74|2461.24|2461.87|2461.37|2461.87|2461.37|2461.74|2461.24|22
1641306600000|2022-01-04 14:30:00|2462.12|2461.62|2462.12|2461.62|2462.12|2461.62|2461.87|2461.37|37
1641306610000|2022-01-04 14:30:10|2461.99|2461.49|2461.62|2461.12|2462.12|2461.62|2461.62|2461.12|17
1641306620000|2022-01-04 14:30:20|2461.37|2460.87|2461.12|2460.62|2461.37|2460.87|2461.12|2460.62|32
1641306630000|2022-01-04 14:30:30|2461.24|2460.74|2461.37|2460.87|2461.62|2461.12|2461.24|2460.74|44
1641306640000|2022-01-04 14:30:40|2461.49|2460.99|2461.62|2461.12|2461.62|2461.12|2461.37|2460.87|11
1641306650000|2022-01-04 14:30:50|||||||||10
1641306660000|2022-01-04 14:31:00|2461.87|2461.37|2460.99|2460.49|2461.87|2461.37|2460.99|2460.49|78
1641306670000|2022-01-04 14:31:10|2460.87|2460.37|2461.12|2460.62|2461.12|2460.62|2460.62|2460.12|22
1641306680000|2022-01-04 14:31:20|2460.99|2460.49|2462.12|2461.62|2462.12|2461.62|2460.87|2460.37|56
1641306690000|2022-01-04 14:31:30|2462.24|2461.74|2461.99|2461.49|2462.24|2461.74|2461.87|2461.37|28
1641306700000|2022-01-04 14:31:40|2461.87|2461.37|2462.12|2461.62|2462.12|2461.62|2461.87|2461.37|16
1641306710000|2022-01-04 14:31:50|2461.99|2461.49|2462.37|2461.87|2462.62|2462.12|2461.99|2461.49|30
1641306720000|2022-01-04 14:32:00|2462.12|2461.62|2461.87|2461.37|2462.12|2461.62|2461.87|2461.37|35
1641306730000|2022-01-04 14:32:10|2461.62|2461.12|2461.87|2461.37|2461.87|2461.37|2461.62|2461.12|10
1641306740000|2022-01-04 14:32:20|2461.99|2461.49|2462.12|2461.62|2462.12|2461.62|2461.99|2461.49|7
1641306750000|2022-01-04 14:32:30|2461.99|2461.49|2462.12|2461.62|2462.12|2461.62|2461.99|2461.49|44
1641306760000|2022-01-04 14:32:40|2462.37|2461.87|2462.62|2462.12|2462.62|2462.12|2462.24|2461.74|14
1641306770000|2022-01-04 14:32:50|2462.49|2461.99|2462.24|2461.74|2462.49|2461.99|2461.87|2461.37|32
1641306780000|2022-01-04 14:33:00|2462.12|2461.62|2461.87|2461.37|2462.24|2461.74|2461.87|2461.37|12
1641306790000|2022-01-04 14:33:10|2461.99|2461.49|2461.62|2461.12|2462.12|2461.62|2461.62|2461.12|15
1641306800000|2022-01-04 14:33:20|2461.74|2461.24|2462.24|2461.74|2462.37|2461.87|2461.74|2461.24|27
1641306810000|2022-01-04 14:33:30|2462.37|2461.87|2462.24|2461.74|2462.62|2462.12|2462.12|2461.62|18
1641306820000|2022-01-04 14:33:40|2462.12|2461.62|2461.87|2461.37|2462.37|2461.87|2461.87|2461.37|28
1641306830000|2022-01-04 14:33:50|2461.99|2461.49|2461.87|2461.37|2461.99|2461.49|2461.62|2461.12|18
1641306840000|2022-01-04 14:34:00|2461.99|2461.49|2461.62|2461.12|2462.12|2461.62|2461.62|2461.12|19
1641306850000|2022-01-04 14:34:10|2461.49|2460.99|2461.62|2461.12|2461.87|2461.37|2461.37|2460.87|43
1641306860000|2022-01-04 14:34:20|2461.87|2461.37|2461.62|2461.12|2461.87|2461.37|2461.62|2461.12|6
1641306870000|2022-01-04 14:34:30|2461.74|2461.24|2461.62|2461.12|2461.87|2461.37|2461.62|2461.12|4
1641306880000|2022-01-04 14:34:40|2461.74|2461.24|2461.87|2461.37|2461.87|2461.37|2461.62|2461.12|19
1641306890000|2022-01-04 14:34:50|2461.74|2461.24|2461.74|2461.24|2462.12|2461.62|2461.62|2461.12|68
1641306900000|2022-01-04 14:35:00|2461.62|2461.12|2461.74|2461.24|2462.12|2461.62|2461.62|2461.12|60
1641306910000|2022-01-04 14:35:10|2461.87|2461.37|2461.87|2461.37|2461.99|2461.49|2461.62|2461.12|13
1641306920000|2022-01-04 14:35:20|2461.62|2461.12|2461.12|2460.62|2461.62|2461.12|2460.99|2460.49|33
1641306930000|2022-01-04 14:35:30|2460.99|2460.49|2460.87|2460.37|2460.99|2460.49|2460.87|2460.37|15
1641306940000|2022-01-04 14:35:40|2460.62|2460.12|2460.37|2459.87|2460.62|2460.12|2460.24|2459.74|46
1641306950000|2022-01-04 14:35:50|2460.12|2459.62|2459.62|2459.12|2460.12|2459.62|2459.62|2459.12|54
1641306960000|2022-01-04 14:36:00|2459.74|2459.24|2460.12|2459.62|2460.24|2459.74|2459.74|2459.24|39
1641306970000|2022-01-04 14:36:10|2459.99|2459.49|2459.87|2459.37|2460.12|2459.62|2459.87|2459.37|14
1641306980000|2022-01-04 14:36:20|2459.99|2459.49|2460.62|2460.12|2460.62|2460.12|2459.99|2459.49|20
1641306990000|2022-01-04 14:36:30|2460.74|2460.24|2460.62|2460.12|2461.12|2460.62|2460.62|2460.12|41
1641307000000|2022-01-04 14:36:40|2460.37|2459.87|2460.37|2459.87|2460.62|2460.12|2460.12|2459.62|34
1641307010000|2022-01-04 14:36:50|2460.24|2459.74|2460.37|2459.87|2460.37|2459.87|2460.12|2459.62|7
1641307020000|2022-01-04 14:37:00|2460.24|2459.74|2460.37|2459.87|2460.62|2460.12|2460.12|2459.62|24
1641307030000|2022-01-04 14:37:10|2460.49|2459.99|2459.99|2459.49|2460.62|2460.12|2459.99|2459.49|24
1641307040000|2022-01-04 14:37:20|2459.87|2459.37|2459.62|2459.12|2459.87|2459.37|2459.37|2458.87|26
1641307050000|2022-01-04 14:37:30|2459.49|2458.99|2459.37|2458.87|2459.62|2459.12|2459.37|2458.87|28
1641307060000|2022-01-04 14:37:40|2459.49|2458.99|2459.62|2459.12|2459.62|2459.12|2459.37|2458.87|18
1641307070000|2022-01-04 14:37:50|2459.49|2458.99|2458.87|2458.37|2459.49|2458.99|2458.87|2458.37|41
1641307080000|2022-01-04 14:38:00|2458.99|2458.49|2459.37|2458.87|2459.37|2458.87|2458.99|2458.49|49
1641307090000|2022-01-04 14:38:10|2459.62|2459.12|2460.12|2459.62|2460.12|2459.62|2459.62|2459.12|37
1641307100000|2022-01-04 14:38:20|2460.24|2459.74|2460.12|2459.62|2460.24|2459.74|2460.12|2459.62|59
1641307110000|2022-01-04 14:38:30|2459.99|2459.49|2460.62|2460.12|2460.62|2460.12|2459.87|2459.37|35
1641307120000|2022-01-04 14:38:40|2460.87|2460.37|2460.87|2460.37|2460.87|2460.37|2460.74|2460.24|19
1641307130000|2022-01-04 14:38:50|2460.99|2460.49|2460.12|2459.62|2461.12|2460.62|2460.12|2459.62|87
1641307140000|2022-01-04 14:39:00|2460.37|2459.87|2460.37|2459.87|2460.62|2460.12|2460.12|2459.62|28
1641307150000|2022-01-04 14:39:10|2460.49|2459.99|2460.62|2460.12|2460.87|2460.37|2460.37|2459.87|22
1641307160000|2022-01-04 14:39:20|2460.74|2460.24|2460.74|2460.24|2461.12|2460.62|2460.62|2460.12|34
1641307170000|2022-01-04 14:39:30|2460.87|2460.37|2460.99|2460.49|2460.99|2460.49|2460.87|2460.37|4
1641307180000|2022-01-04 14:39:40|2461.12|2460.62|2461.12|2460.62|2461.12|2460.62|2461.12|2460.62|42
1641307190000|2022-01-04 14:39:50|2461.24|2460.74|2461.37|2460.87|2461.49|2460.99|2461.12|2460.62|65
1641307200000|2022-01-04 14:40:00|2461.24|2460.74|2461.62|2461.12|2461.62|2461.12|2461.24|2460.74|43
1641307210000|2022-01-04 14:40:10|2461.37|2460.87|2461.37|2460.87|2461.62|2461.12|2461.37|2460.87|31
1641307220000|2022-01-04 14:40:20|2461.12|2460.62|2461.62|2461.12|2461.62|2461.12|2461.12|2460.62|28
1641307230000|2022-01-04 14:40:30|2461.74|2461.24|2461.37|2460.87|2461.74|2461.24|2461.37|2460.87|42
1641307240000|2022-01-04 14:40:40|2461.24|2460.74|2461.37|2460.87|2461.37|2460.87|2461.12|2460.62|21
1641307250000|2022-01-04 14:40:50|2461.62|2461.12|2461.62|2461.12|2461.62|2461.12|2461.62|2461.12|17
1641307260000|2022-01-04 14:41:00|2461.49|2460.99|2461.12|2460.62|2461.49|2460.99|2460.99|2460.49|50
1641307270000|2022-01-04 14:41:10|2460.99|2460.49|2461.62|2461.12|2461.62|2461.12|2460.99|2460.49|24
1641307280000|2022-01-04 14:41:20|2461.74|2461.24|2461.62|2461.12|2461.87|2461.37|2461.62|2461.12|27
1641307290000|2022-01-04 14:41:30|2461.74|2461.24|2461.62|2461.12|2461.87|2461.37|2461.37|2460.87|44
1641307300000|2022-01-04 14:41:40|2461.49|2460.99|2461.62|2461.12|2461.62|2461.12|2461.37|2460.87|70
1641307310000|2022-01-04 14:41:50|2461.87|2461.37|2462.37|2461.87|2462.37|2461.87|2461.87|2461.37|122
1641307320000|2022-01-04 14:42:00|2462.49|2461.99|2462.87|2462.37|2463.12|2462.62|2462.49|2461.99|46
1641307330000|2022-01-04 14:42:10|2463.12|2462.62|2463.12|2462.62|2463.37|2462.87|2462.99|2462.49|178
1641307340000|2022-01-04 14:42:20|2462.99|2462.49|2462.62|2462.12|2463.12|2462.62|2462.49|2461.99|80
1641307350000|2022-01-04 14:42:30|2462.49|2461.99|2462.12|2461.62|2462.62|2462.12|2461.87|2461.37|61
1641307360000|2022-01-04 14:42:40|2461.99|2461.49|2461.87|2461.37|2462.37|2461.87|2461.87|2461.37|45
1641307370000|2022-01-04 14:42:50|2461.99|2461.49|2461.62|2461.12|2462.12|2461.62|2461.62|2461.12|22
1641307380000|2022-01-04 14:43:00|2461.49|2460.99|2461.87|2461.37|2461.87|2461.37|2461.37|2460.87|40
1641307390000|2022-01-04 14:43:10|2462.12|2461.62|2461.87|2461.37|2462.12|2461.62|2461.62|2461.12|25
1641307400000|2022-01-04 14:43:20|2461.74|2461.24|2461.37|2460.87|2461.87|2461.37|2461.37|2460.87|11
1641307410000|2022-01-04 14:43:30|2461.49|2460.99|2461.87|2461.37|2461.87|2461.37|2461.37|2460.87|22
1641307420000|2022-01-04 14:43:40|2462.12|2461.62|2462.12|2461.62|2462.24|2461.74|2462.12|2461.62|10
1641307430000|2022-01-04 14:43:50|2461.99|2461.49|2461.87|2461.37|2461.99|2461.49|2461.87|2461.37|7
1641307440000|2022-01-04 14:44:00|2461.74|2461.24|2461.62|2461.12|2461.87|2461.37|2461.37|2460.87|33
1641307450000|2022-01-04 14:44:10|2461.74|2461.24|2461.62|2461.12|2461.74|2461.24|2461.62|2461.12|31
1641307460000|2022-01-04 14:44:20|2461.49|2460.99|2461.37|2460.87|2461.49|2460.99|2461.24|2460.74|32
1641307470000|2022-01-04 14:44:30|2461.49|2460.99|2461.62|2461.12|2461.87|2461.37|2461.49|2460.99|59
1641307480000|2022-01-04 14:44:40|2461.74|2461.24|2461.87|2461.37|2462.12|2461.62|2461.62|2461.12|32
1641307490000|2022-01-04 14:44:50|2461.99|2461.49|2461.74|2461.24|2461.99|2461.49|2461.62|2461.12|16
1641307500000|2022-01-04 14:45:00|2461.87|2461.37|2461.62|2461.12|2461.87|2461.37|2461.37|2460.87|50
1641307510000|2022-01-04 14:45:10|2461.37|2460.87|2461.37|2460.87|2461.62|2461.12|2461.37|2460.87|25
1641307520000|2022-01-04 14:45:20|2461.49|2460.99|2462.12|2461.62|2462.12|2461.62|2461.49|2460.99|14
1641307530000|2022-01-04 14:45:30|2461.87|2461.37|2461.87|2461.37|2462.12|2461.62|2461.87|2461.37|29
1641307540000|2022-01-04 14:45:40|2461.99|2461.49|2461.87|2461.37|2461.99|2461.49|2461.87|2461.37|58
1641307550000|2022-01-04 14:45:50|2461.62|2461.12|2461.37|2460.87|2461.62|2461.12|2461.37|2460.87|36
1641307560000|2022-01-04 14:46:00|2461.49|2460.99|2460.74|2460.24|2461.49|2460.99|2460.74|2460.24|71
1641307570000|2022-01-04 14:46:10|2460.62|2460.12|2460.87|2460.37|2461.12|2460.62|2460.62|2460.12|33
1641307580000|2022-01-04 14:46:20|2460.99|2460.49|2461.12|2460.62|2461.37|2460.87|2460.87|2460.37|49
1641307590000|2022-01-04 14:46:30|2461.24|2460.74|2461.62|2461.12|2461.62|2461.12|2461.24|2460.74|6
1641307600000|2022-01-04 14:46:40|2461.74|2461.24|2461.37|2460.87|2461.74|2461.24|2461.37|2460.87|15
1641307610000|2022-01-04 14:46:50|2461.49|2460.99|2461.49|2460.99|2461.49|2460.99|2461.37|2460.87|11
1641307620000|2022-01-04 14:47:00|2461.37|2460.87|2461.62|2461.12|2461.87|2461.37|2461.37|2460.87|79
1641307630000|2022-01-04 14:47:10|2461.49|2460.99|2461.62|2461.12|2461.62|2461.12|2461.37|2460.87|22
1641307640000|2022-01-04 14:47:20|2461.87|2461.37|2462.12|2461.62|2462.12|2461.62|2461.87|2461.37|39
1641307650000|2022-01-04 14:47:30|2462.37|2461.87|2462.49|2461.99|2462.87|2462.37|2462.37|2461.87|66
1641307660000|2022-01-04 14:47:40|2462.62|2462.12|2462.62|2462.12|2462.62|2462.12|2462.49|2461.99|27
1641307670000|2022-01-04 14:47:50|2462.74|2462.24|2462.99|2462.49|2462.99|2462.49|2462.62|2462.12|34
1641307680000|2022-01-04 14:48:00|2463.12|2462.62|2463.12|2462.62|2463.49|2462.99|2463.12|2462.62|27
1641307690000|2022-01-04 14:48:10|2462.87|2462.37|2463.12|2462.62|2463.12|2462.62|2462.87|2462.37|35
1641307700000|2022-01-04 14:48:20|2462.99|2462.49|2463.12|2462.62|2463.12|2462.62|2462.99|2462.49|2
1641307710000|2022-01-04 14:48:30|2463.24|2462.74|2463.12|2462.62|2463.37|2462.87|2463.12|2462.62|8
1641307720000|2022-01-04 14:48:40|2463.24|2462.74|2463.37|2462.87|2463.62|2463.12|2463.24|2462.74|22
1641307730000|2022-01-04 14:48:50|2463.12|2462.62|2462.87|2462.37|2463.37|2462.87|2462.87|2462.37|10
1641307740000|2022-01-04 14:49:00|2462.62|2462.12|2462.62|2462.12|2462.74|2462.24|2462.62|2462.12|22
1641307750000|2022-01-04 14:49:10|2462.74|2462.24|2463.12|2462.62|2463.12|2462.62|2462.74|2462.24|41
1641307760000|2022-01-04 14:49:20|2462.99|2462.49|2463.12|2462.62|2463.12|2462.62|2462.87|2462.37|5
1641307770000|2022-01-04 14:49:30|2463.24|2462.74|2462.87|2462.37|2463.37|2462.87|2462.87|2462.37|16
1641307780000|2022-01-04 14:49:40|2462.99|2462.49|2462.87|2462.37|2463.12|2462.62|2462.87|2462.37|5
1641307790000|2022-01-04 14:49:50|2462.99|2462.49|2462.87|2462.37|2463.12|2462.62|2462.87|2462.37|6
1641307800000|2022-01-04 14:50:00|2462.62|2462.12|2462.12|2461.62|2462.87|2462.37|2462.12|2461.62|39
1641307810000|2022-01-04 14:50:10|2461.87|2461.37|2462.12|2461.62|2462.12|2461.62|2461.87|2461.37|15
1641307820000|2022-01-04 14:50:20|2461.99|2461.49|2461.99|2461.49|2462.12|2461.62|2461.87|2461.37|40
1641307830000|2022-01-04 14:50:30|2462.12|2461.62|2462.24|2461.74|2462.37|2461.87|2461.87|2461.37|8
1641307840000|2022-01-04 14:50:40|2462.37|2461.87|2462.37|2461.87|2462.49|2461.99|2462.12|2461.62|3
1641307850000|2022-01-04 14:50:50|||||||||5
1641307860000|2022-01-04 14:51:00|2462.49|2461.99|2462.62|2462.12|2462.74|2462.24|2462.49|2461.99|24
1641307870000|2022-01-04 14:51:10|2462.37|2461.87|2462.87|2462.37|2463.12|2462.62|2462.37|2461.87|19
1641307880000|2022-01-04 14:51:20|2463.12|2462.62|2463.24|2462.74|2463.37|2462.87|2462.99|2462.49|9
1641307890000|2022-01-04 14:51:30|2463.37|2462.87|2463.37|2462.87|2463.37|2462.87|2463.12|2462.62|15
1641307900000|2022-01-04 14:51:40|2463.49|2462.99|2463.37|2462.87|2463.62|2463.12|2463.37|2462.87|6
1641307910000|2022-01-04 14:51:50|2463.24|2462.74|2463.62|2463.12|2463.62|2463.12|2463.12|2462.62|7
1641307920000|2022-01-04 14:52:00|||||||||13
1641307930000|2022-01-04 14:52:10|2463.87|2463.37|2463.74|2463.24|2463.87|2463.37|2463.62|2463.12|24
1641307940000|2022-01-04 14:52:20|2463.87|2463.37|2463.87|2463.37|2463.87|2463.37|2463.62|2463.12|9
1641307950000|2022-01-04 14:52:30|2463.99|2463.49|2464.12|2463.62|2464.37|2463.87|2463.99|2463.49|29
1641307960000|2022-01-04 14:52:40|2463.99|2463.49|2463.62|2463.12|2463.99|2463.49|2463.62|2463.12|9
1641307970000|2022-01-04 14:52:50|||||||||21
1641307980000|2022-01-04 14:53:00|2463.87|2463.37|2463.87|2463.37|2463.87|2463.37|2463.87|2463.37|17
1641307990000|2022-01-04 14:53:10|2463.99|2463.49|2464.62|2464.12|2464.62|2464.12|2463.99|2463.49|41
1641308000000|2022-01-04 14:53:20|2464.49|2463.99|2464.12|2463.62|2464.62|2464.12|2464.12|2463.62|21
1641308010000|2022-01-04 14:53:30|2464.24|2463.74|2464.62|2464.12|2464.74|2464.24|2464.24|2463.74|19
1641308020000|2022-01-04 14:53:40|2464.87|2464.37|2464.87|2464.37|2464.87|2464.37|2464.87|2464.37|11
1641308030000|2022-01-04 14:53:50|2464.99|2464.49|2465.12|2464.62|2465.24|2464.74|2464.99|2464.49|16
1641308040000|2022-01-04 14:54:00|2465.24|2464.74|2464.87|2464.37|2465.37|2464.87|2464.87|2464.37|42
1641308050000|2022-01-04 14:54:10|2464.99|2464.49|2465.12|2464.62|2465.12|2464.62|2464.87|2464.37|14
1641308060000|2022-01-04 14:54:20|2464.99|2464.49|2465.12|2464.62|2465.12|2464.62|2464.87|2464.37|40
1641308070000|2022-01-04 14:54:30|2464.99|2464.49|2465.37|2464.87|2465.37|2464.87|2464.87|2464.37|11
1641308080000|2022-01-04 14:54:40|2465.24|2464.74|2465.37|2464.87|2465.62|2465.12|2465.24|2464.74|14
1641308090000|2022-01-04 14:54:50|2465.49|2464.99|2465.62|2465.12|2465.62|2465.12|2465.37|2464.87|12
1641308100000|2022-01-04 14:55:00|2465.87|2465.37|2465.87|2465.37|2465.87|2465.37|2465.62|2465.12|26
1641308110000|2022-01-04 14:55:10|2465.62|2465.12|2465.62|2465.12|2465.62|2465.12|2465.37|2464.87|31
1641308120000|2022-01-04 14:55:20|2465.49|2464.99|2465.37|2464.87|2465.49|2464.99|2465.37|2464.87|13
1641308130000|2022-01-04 14:55:30|2465.49|2464.99|2466.12|2465.62|2466.12|2465.62|2465.49|2464.99|52
1641308140000|2022-01-04 14:55:40|2465.99|2465.49|2465.87|2465.37|2465.99|2465.49|2465.87|2465.37|31
1641308150000|2022-01-04 14:55:50|2466.12|2465.62|2466.12|2465.62|2466.24|2465.74|2466.12|2465.62|12
1641308160000|2022-01-04 14:56:00|2465.87|2465.37|2466.12|2465.62|2466.12|2465.62|2465.87|2465.37|37
1641308170000|2022-01-04 14:56:10|2465.99|2465.49|2465.87|2465.37|2465.99|2465.49|2465.87|2465.37|17
1641308180000|2022-01-04 14:56:20|2465.62|2465.12|2465.87|2465.37|2465.87|2465.37|2465.62|2465.12|61
1641308190000|2022-01-04 14:56:30|2465.74|2465.24|2465.62|2465.12|2465.87|2465.37|2465.62|2465.12|16
1641308200000|2022-01-04 14:56:40|2465.74|2465.24|2465.62|2465.12|2465.87|2465.37|2465.62|2465.12|13
1641308210000|2022-01-04 14:56:50|2465.74|2465.24|2465.87|2465.37|2465.87|2465.37|2465.74|2465.24|20
1641308220000|2022-01-04 14:57:00|2465.62|2465.12|2465.37|2464.87|2465.62|2465.12|2465.37|2464.87|54
1641308230000|2022-01-04 14:57:10|2465.12|2464.62|2465.37|2464.87|2465.37|2464.87|2465.12|2464.62|25
1641308240000|2022-01-04 14:57:20|2465.49|2464.99|2465.37|2464.87|2465.62|2465.12|2465.12|2464.62|25
1641308250000|2022-01-04 14:57:30|2465.62|2465.12|2465.62|2465.12|2465.62|2465.12|2465.62|2465.12|39
1641308260000|2022-01-04 14:57:40|2465.49|2464.99|2465.12|2464.62|2465.49|2464.99|2465.12|2464.62|48
1641308280000|2022-01-04 14:58:00|2465.24|2464.74|2465.37|2464.87|2465.37|2464.87|2465.24|2464.74|13
1641308290000|2022-01-04 14:58:10|2465.49|2464.99|2465.62|2465.12|2465.62|2465.12|2465.49|2464.99|59
1641308300000|2022-01-04 14:58:20|2465.87|2465.37|2465.87|2465.37|2465.87|2465.37|2465.87|2465.37|10
1641308310000|2022-01-04 14:58:30|2466.12|2465.62|2466.12|2465.62|2466.12|2465.62|2466.12|2465.62|35
1641308320000|2022-01-04 14:58:40|2466.24|2465.74|2466.37|2465.87|2466.37|2465.87|2466.24|2465.74|24
1641308330000|2022-01-04 14:58:50|2466.12|2465.62|2466.37|2465.87|2466.37|2465.87|2466.12|2465.62|43
1641308340000|2022-01-04 14:59:00|2466.49|2465.99|2466.37|2465.87|2466.49|2465.99|2466.37|2465.87|7
1641308350000|2022-01-04 14:59:10|2466.49|2465.99|2466.49|2465.99|2466.62|2466.12|2466.49|2465.99|11
1641308360000|2022-01-04 14:59:20|2466.37|2465.87|2466.62|2466.12|2466.62|2466.12|2466.37|2465.87|25
1641308370000|2022-01-04 14:59:30|2466.49|2465.99|2466.37|2465.87|2466.49|2465.99|2466.37|2465.87|18
1641308380000|2022-01-04 14:59:40|2466.12|2465.62|2466.12|2465.62|2466.12|2465.62|2466.12|2465.62|26
1641308390000|2022-01-04 14:59:50|2466.24|2465.74|2466.87|2466.37|2466.87|2466.37|2466.12|2465.62|31
1641308400000|2022-01-04 15:00:00|2466.99|2466.49|2466.87|2466.37|2467.37|2466.87|2466.87|2466.37|130
1641308410000|2022-01-04 15:00:10|2466.74|2466.24|2466.99|2466.49|2466.99|2466.49|2466.62|2466.12|43
1641308420000|2022-01-04 15:00:20|2466.87|2466.37|2465.87|2465.37|2466.99|2466.49|2465.87|2465.37|71
1641308430000|2022-01-04 15:00:30|2465.99|2465.49|2465.37|2464.87|2465.99|2465.49|2465.37|2464.87|58
1641308440000|2022-01-04 15:00:40|2465.62|2465.12|2465.12|2464.62|2465.62|2465.12|2465.12|2464.62|25
1641308450000|2022-01-04 15:00:50|2465.24|2464.74|2465.12|2464.62|2465.24|2464.74|2464.99|2464.49|42
1641308460000|2022-01-04 15:01:00|2464.99|2464.49|2464.49|2463.99|2464.99|2464.49|2464.49|2463.99|28
1641308470000|2022-01-04 15:01:10|2464.37|2463.87|2463.37|2462.87|2464.62|2464.12|2463.37|2462.87|28
1641308480000|2022-01-04 15:01:20|2463.12|2462.62|2462.87|2462.37|2463.12|2462.62|2462.87|2462.37|21
1641308490000|2022-01-04 15:01:30|2462.74|2462.24|2462.74|2462.24|2463.12|2462.62|2462.62|2462.12|62
1641308500000|2022-01-04 15:01:40|2462.62|2462.12|2462.24|2461.74|2462.62|2462.12|2462.12|2461.62|42
1641308510000|2022-01-04 15:01:50|2462.12|2461.62|2462.12|2461.62|2462.37|2461.87|2462.12|2461.62|6
1641308520000|2022-01-04 15:02:00|2462.24|2461.74|2462.87|2462.37|2462.99|2462.49|2462.24|2461.74|20
1641308530000|2022-01-04 15:02:10|2462.74|2462.24|2462.12|2461.62|2462.74|2462.24|2462.12|2461.62|49
1641308540000|2022-01-04 15:02:20|2462.24|2461.74|2462.37|2461.87|2462.49|2461.99|2462.12|2461.62|13
1641308550000|2022-01-04 15:02:30|2462.49|2461.99|2462.87|2462.37|2462.87|2462.37|2462.49|2461.99|28
1641308560000|2022-01-04 15:02:40|2462.74|2462.24|2462.62|2462.12|2462.87|2462.37|2462.37|2461.87|14
1641308570000|2022-01-04 15:02:50|2462.49|2461.99|2462.62|2462.12|2462.62|2462.12|2462.12|2461.62|15
1641308580000|2022-01-04 15:03:00|2462.49|2461.99|2462.37|2461.87|2462.62|2462.12|2462.37|2461.87|18
1641308590000|2022-01-04 15:03:10|2462.49|2461.99|2461.87|2461.37|2462.62|2462.12|2461.87|2461.37|88
1641308600000|2022-01-04 15:03:20|2461.74|2461.24|2461.37|2460.87|2461.74|2461.24|2461.12|2460.62|39
1641308610000|2022-01-04 15:03:30|2461.49|2460.99|2461.37|2460.87|2461.62|2461.12|2461.37|2460.87|7
1641308620000|2022-01-04 15:03:40|2460.99|2460.49|2461.24|2460.74|2461.49|2460.99|2460.87|2460.37|43
1641308630000|2022-01-04 15:03:50|2461.37|2460.87|2460.87|2460.37|2461.37|2460.87|2460.87|2460.37|12
1641308640000|2022-01-04 15:04:00|2460.74|2460.24|2461.12|2460.62|2461.24|2460.74|2460.62|2460.12|19
1641308650000|2022-01-04 15:04:10|2461.24|2460.74|2461.37|2460.87|2461.49|2460.99|2461.24|2460.74|5
1641308660000|2022-01-04 15:04:20|2461.49|2460.99|2461.37|2460.87|2461.62|2461.12|2461.37|2460.87|10
1641308670000|2022-01-04 15:04:30|2461.12|2460.62|2461.37|2460.87|2461.49|2460.99|2461.12|2460.62|20
1641308680000|2022-01-04 15:04:40|2461.12|2460.62|2460.87|2460.37|2461.12|2460.62|2460.87|2460.37|13
1641308690000|2022-01-04 15:04:50|2460.62|2460.12|2460.87|2460.37|2460.99|2460.49|2460.62|2460.12|14
1641308700000|2022-01-04 15:05:00|2461.12|2460.62|2461.12|2460.62|2461.37|2460.87|2460.87|2460.37|18
1641308710000|2022-01-04 15:05:10|2461.24|2460.74|2461.12|2460.62|2461.37|2460.87|2461.12|2460.62|18
1641308720000|2022-01-04 15:05:20|2460.99|2460.49|2460.62|2460.12|2460.99|2460.49|2460.62|2460.12|24
1641308730000|2022-01-04 15:05:30|2460.49|2459.99|2460.62|2460.12|2460.62|2460.12|2460.37|2459.87|27
1641308740000|2022-01-04 15:05:40|2460.87|2460.37|2460.87|2460.37|2460.87|2460.37|2460.87|2460.37|11
1641308750000|2022-01-04 15:05:50|2460.99|2460.49|2461.12|2460.62|2461.37|2460.87|2460.87|2460.37|29
1641308760000|2022-01-04 15:06:00|2461.24|2460.74|2460.87|2460.37|2461.37|2460.87|2460.87|2460.37|23
1641308770000|2022-01-04 15:06:10|2460.74|2460.24|2460.87|2460.37|2460.87|2460.37|2460.62|2460.12|11
1641308780000|2022-01-04 15:06:20|2460.99|2460.49|2460.99|2460.49|2461.12|2460.62|2460.87|2460.37|22
1641308790000|2022-01-04 15:06:30|2461.12|2460.62|2460.74|2460.24|2461.12|2460.62|2460.62|2460.12|36
1641308800000|2022-01-04 15:06:40|2460.87|2460.37|2460.62|2460.12|2461.12|2460.62|2460.62|2460.12|17
1641308810000|2022-01-04 15:06:50|2460.74|2460.24|2460.74|2460.24|2460.87|2460.37|2460.62|2460.12|30
1641308820000|2022-01-04 15:07:00|2460.62|2460.12|2460.37|2459.87|2460.62|2460.12|2460.37|2459.87|14
1641308830000|2022-01-04 15:07:10|||||||||2
1641308840000|2022-01-04 15:07:20|2460.12|2459.62|2460.37|2459.87|2460.37|2459.87|2460.12|2459.62|42
1641308850000|2022-01-04 15:07:30|2460.24|2459.74|2460.37|2459.87|2460.37|2459.87|2460.12|2459.62|18
1641308860000|2022-01-04 15:07:40|2460.49|2459.99|2460.62|2460.12|2460.87|2460.37|2460.37|2459.87|31
1641308870000|2022-01-04 15:07:50|2460.49|2459.99|2460.62|2460.12|2460.62|2460.12|2460.37|2459.87|8
1641308880000|2022-01-04 15:08:00|2460.74|2460.24|2460.62|2460.12|2460.74|2460.24|2460.62|2460.12|34
1641308890000|2022-01-04 15:08:10|2460.74|2460.24|2460.87|2460.37|2460.87|2460.37|2460.62|2460.12|19
1641308900000|2022-01-04 15:08:20|2461.12|2460.62|2461.49|2460.99|2461.49|2460.99|2460.99|2460.49|50
1641308910000|2022-01-04 15:08:30|2461.62|2461.12|2461.87|2461.37|2461.87|2461.37|2461.49|2460.99|16
1641308920000|2022-01-04 15:08:40|2461.74|2461.24|2461.62|2461.12|2461.87|2461.37|2461.62|2461.12|28
1641308930000|2022-01-04 15:08:50|2461.37|2460.87|2461.74|2461.24|2461.87|2461.37|2461.37|2460.87|131
1641308940000|2022-01-04 15:09:00|2461.62|2461.12|2460.87|2460.37|2461.87|2461.37|2460.87|2460.37|61
1641308950000|2022-01-04 15:09:10|2461.12|2460.62|2461.74|2461.24|2461.87|2461.37|2461.12|2460.62|18
1641308960000|2022-01-04 15:09:20|2461.62|2461.12|2461.62|2461.12|2461.87|2461.37|2461.62|2461.12|29
1641308970000|2022-01-04 15:09:30|2461.49|2460.99|2461.24|2460.74|2461.49|2460.99|2461.12|2460.62|48
1641308980000|2022-01-04 15:09:40|2461.37|2460.87|2461.24|2460.74|2461.37|2460.87|2461.24|2460.74|5
1641308990000|2022-01-04 15:09:50|2461.37|2460.87|2461.74|2461.24|2461.87|2461.37|2461.24|2460.74|48
1641309000000|2022-01-04 15:10:00|2461.64|2461.14|2461.52|2461.02|2461.64|2461.14|2461.27|2460.77|16
1641309010000|2022-01-04 15:10:10|||||||||6
1641309020000|2022-01-04 15:10:20|||||||||7
1641309030000|2022-01-04 15:10:30|2461.77|2461.27|2462.02|2461.52|2462.02|2461.52|2461.77|2461.27|29
1641309040000|2022-01-04 15:10:40|||||||||30
1641309050000|2022-01-04 15:10:50|2461.52|2461.02|2461.52|2461.02|2461.52|2461.02|2461.27|2460.77|85
1641309060000|2022-01-04 15:11:00|2461.39|2460.89|2460.39|2459.89|2461.39|2460.89|2460.27|2459.77|55
1641309070000|2022-01-04 15:11:10|2460.52|2460.02|2460.52|2460.02|2460.52|2460.02|2460.27|2459.77|2
1641309080000|2022-01-04 15:11:20|2460.27|2459.77|2460.52|2460.02|2460.52|2460.02|2460.02|2459.52|73
1641309090000|2022-01-04 15:11:30|2460.39|2459.89|2460.77|2460.27|2460.77|2460.27|2460.27|2459.77|16
1641309100000|2022-01-04 15:11:40|2460.89|2460.39|2460.52|2460.02|2460.89|2460.39|2460.52|2460.02|44
1641309110000|2022-01-04 15:11:50|2460.64|2460.14|2460.77|2460.27|2460.77|2460.27|2460.64|2460.14|7
1641309120000|2022-01-04 15:12:00|2461.02|2460.52|2461.02|2460.52|2461.02|2460.52|2460.77|2460.27|11
1641309130000|2022-01-04 15:12:10|2461.14|2460.64|2461.02|2460.52|2461.27|2460.77|2460.89|2460.39|42
1641309150000|2022-01-04 15:12:30|2461.27|2460.77|2461.27|2460.77|2461.27|2460.77|2461.02|2460.52|18
1641309160000|2022-01-04 15:12:40|2461.14|2460.64|2461.02|2460.52|2461.27|2460.77|2461.02|2460.52|27
1641309170000|2022-01-04 15:12:50|2460.89|2460.39|2460.52|2460.02|2461.02|2460.52|2460.52|2460.02|16
1641309180000|2022-01-04 15:13:00|2460.27|2459.77|2460.52|2460.02|2460.52|2460.02|2460.27|2459.77|11
1641309190000|2022-01-04 15:13:10|2460.77|2460.27|2461.02|2460.52|2461.02|2460.52|2460.64|2460.14|25
1641309200000|2022-01-04 15:13:20|2460.77|2460.27|2461.02|2460.52|2461.02|2460.52|2460.77|2460.27|34
1641309210000|2022-01-04 15:13:30|2461.27|2460.77|2461.27|2460.77|2461.27|2460.77|2461.02|2460.52|20
1641309220000|2022-01-04 15:13:40|2461.02|2460.52|2461.02|2460.52|2461.27|2460.77|2461.02|2460.52|25
1641309230000|2022-01-04 15:13:50|2461.14|2460.64|2461.52|2461.02|2461.52|2461.02|2461.14|2460.64|20
1641309240000|2022-01-04 15:14:00|||||||||2
1641309250000|2022-01-04 15:14:10|2461.64|2461.14|2461.52|2461.02|2461.64|2461.14|2461.52|2461.02|57
1641309260000|2022-01-04 15:14:20|2461.64|2461.14|2461.52|2461.02|2461.64|2461.14|2461.52|2461.02|5
1641309270000|2022-01-04 15:14:30|2461.64|2461.14|2461.77|2461.27|2461.77|2461.27|2461.52|2461.02|14
1641309280000|2022-01-04 15:14:40|2461.64|2461.14|2461.52|2461.02|2461.64|2461.14|2461.39|2460.89|37
1641309290000|2022-01-04 15:14:50|2461.77|2461.27|2461.64|2461.14|2461.77|2461.27|2461.64|2461.14|19
1641309300000|2022-01-04 15:15:00|2461.52|2461.02|2461.39|2460.89|2461.52|2461.02|2461.27|2460.77|33
1641309310000|2022-01-04 15:15:10|2461.52|2461.02|2461.02|2460.52|2461.52|2461.02|2461.02|2460.52|96
1641309320000|2022-01-04 15:15:20|2460.89|2460.39|2460.77|2460.27|2460.89|2460.39|2460.77|2460.27|7
1641309330000|2022-01-04 15:15:30|2460.64|2460.14|2460.27|2459.77|2460.77|2460.27|2460.27|2459.77|33
1641309340000|2022-01-04 15:15:40|2460.52|2460.02|2460.52|2460.02|2460.52|2460.02|2460.52|2460.02|9
1641309350000|2022-01-04 15:15:50|2460.39|2459.89|2460.14|2459.64|2460.39|2459.89|2460.02|2459.52|26
1641309360000|2022-01-04 15:16:00|2460.27|2459.77|2459.77|2459.27|2460.27|2459.77|2459.77|2459.27|64
1641309370000|2022-01-04 15:16:10|2459.89|2459.39|2459.27|2458.77|2460.02|2459.52|2459.27|2458.77|46
1641309380000|2022-01-04 15:16:20|2459.39|2458.89|2459.02|2458.52|2459.52|2459.02|2459.02|2458.52|49
1641309390000|2022-01-04 15:16:30|2458.89|2458.39|2459.02|2458.52|2459.02|2458.52|2458.77|2458.27|46
1641309400000|2022-01-04 15:16:40|2459.27|2458.77|2459.77|2459.27|2459.77|2459.27|2459.27|2458.77|26
1641309410000|2022-01-04 15:16:50|2459.64|2459.14|2459.52|2459.02|2459.77|2459.27|2459.52|2459.02|30
1641309420000|2022-01-04 15:17:00|2459.64|2459.14|2459.27|2458.77|2459.77|2459.27|2459.27|2458.77|78
1641309430000|2022-01-04 15:17:10|2459.52|2459.02|2459.27|2458.77|2459.52|2459.02|2459.27|2458.77|32
1641309440000|2022-01-04 15:17:20|2459.02|2458.52|2459.02|2458.52|2459.02|2458.52|2459.02|2458.52|32
1641309450000|2022-01-04 15:17:30|2459.14|2458.64|2459.52|2459.02|2459.52|2459.02|2459.02|2458.52|18
1641309460000|2022-01-04 15:17:40|2459.77|2459.27|2459.77|2459.27|2459.77|2459.27|2459.52|2459.02|48
1641309470000|2022-01-04 15:17:50|2460.02|2459.52|2460.02|2459.52|2460.27|2459.77|2460.02|2459.52|55
1641309480000|2022-01-04 15:18:00|2460.14|2459.64|2460.02|2459.52|2460.27|2459.77|2460.02|2459.52|35
1641309490000|2022-01-04 15:18:10|2460.14|2459.64|2460.27|2459.77|2460.27|2459.77|2460.02|2459.52|13
1641309500000|2022-01-04 15:18:20|2460.14|2459.64|2459.77|2459.27|2460.27|2459.77|2459.52|2459.02|57
1641309510000|2022-01-04 15:18:30|2459.89|2459.39|2459.77|2459.27|2460.02|2459.52|2459.77|2459.27|53
1641309520000|2022-01-04 15:18:40|2459.64|2459.14|2459.27|2458.77|2459.64|2459.14|2459.27|2458.77|13
1641309530000|2022-01-04 15:18:50|2459.14|2458.64|2459.27|2458.77|2459.27|2458.77|2458.77|2458.27|28
1641309540000|2022-01-04 15:19:00|2459.14|2458.64|2459.02|2458.52|2459.27|2458.77|2459.02|2458.52|8
1641309550000|2022-01-04 15:19:10|2458.89|2458.39|2459.14|2458.64|2459.14|2458.64|2458.89|2458.39|25
1641309560000|2022-01-04 15:19:20|2459.02|2458.52|2459.02|2458.52|2459.14|2458.64|2458.77|2458.27|22
1641309570000|2022-01-04 15:19:30|2459.27|2458.77|2459.27|2458.77|2459.27|2458.77|2459.27|2458.77|22
1641309580000|2022-01-04 15:19:40|2459.14|2458.64|2459.02|2458.52|2459.27|2458.77|2459.02|2458.52|16
1641309590000|2022-01-04 15:19:50|2459.14|2458.64|2459.27|2458.77|2459.39|2458.89|2459.02|2458.52|4
1641309600000|2022-01-04 15:20:00|2459.39|2458.89|2459.77|2459.27|2459.77|2459.27|2459.27|2458.77|17
1641309610000|2022-01-04 15:20:10|2459.64|2459.14|2460.27|2459.77|2460.27|2459.77|2459.52|2459.02|5
1641309620000|2022-01-04 15:20:20|2460.14|2459.64|2460.27|2459.77|2460.52|2460.02|2460.02|2459.52|19
1641309630000|2022-01-04 15:20:30|2460.52|2460.02|2460.52|2460.02|2460.52|2460.02|2460.52|2460.02|12
1641309640000|2022-01-04 15:20:40|2460.39|2459.89|2460.27|2459.77|2460.77|2460.27|2460.27|2459.77|33
1641309650000|2022-01-04 15:20:50|2460.14|2459.64|2460.02|2459.52|2460.14|2459.64|2460.02|2459.52|4
1641309660000|2022-01-04 15:21:00|2459.89|2459.39|2460.02|2459.52|2460.02|2459.52|2459.77|2459.27|11
1641309670000|2022-01-04 15:21:10|2460.14|2459.64|2460.02|2459.52|2460.27|2459.77|2460.02|2459.52|19
1641309680000|2022-01-04 15:21:20|2459.89|2459.39|2460.02|2459.52|2460.02|2459.52|2459.89|2459.39|1
1641309690000|2022-01-04 15:21:30|2460.14|2459.64|2460.02|2459.52|2460.14|2459.64|2459.77|2459.27|11
1641309700000|2022-01-04 15:21:40|2459.89|2459.39|2460.02|2459.52|2460.02|2459.52|2459.89|2459.39|1
1641309710000|2022-01-04 15:21:50|2459.89|2459.39|2459.89|2459.39|2460.02|2459.52|2459.77|2459.27|11
1641309720000|2022-01-04 15:22:00|2459.77|2459.27|2459.77|2459.27|2460.02|2459.52|2459.77|2459.27|9
1641309730000|2022-01-04 15:22:10|2460.02|2459.52|2459.77|2459.27|2460.02|2459.52|2459.77|2459.27|10
1641309740000|2022-01-04 15:22:20|2459.89|2459.39|2460.02|2459.52|2460.02|2459.52|2459.89|2459.39|8
1641309750000|2022-01-04 15:22:30|2460.27|2459.77|2460.52|2460.02|2460.77|2460.27|2460.27|2459.77|57
1641309760000|2022-01-04 15:22:40|2460.77|2460.27|2460.52|2460.02|2460.77|2460.27|2460.52|2460.02|16
1641309770000|2022-01-04 15:22:50|2460.64|2460.14|2460.77|2460.27|2460.77|2460.27|2460.64|2460.14|4
1641309780000|2022-01-04 15:23:00|2460.89|2460.39|2460.52|2460.02|2461.02|2460.52|2460.02|2459.52|153
1641309790000|2022-01-04 15:23:10|2460.77|2460.27|2460.27|2459.77|2460.77|2460.27|2460.02|2459.52|250
1641309800000|2022-01-04 15:23:20|2460.39|2459.89|2460.52|2460.02|2460.52|2460.02|2460.27|2459.77|2
1641309810000|2022-01-04 15:23:30|2460.39|2459.89|2460.02|2459.52|2460.52|2460.02|2460.02|2459.52|8
1641309820000|2022-01-04 15:23:40|2460.14|2459.64|2459.77|2459.27|2460.27|2459.77|2459.77|2459.27|27
1641309830000|2022-01-04 15:23:50|2459.89|2459.39|2460.27|2459.77|2460.27|2459.77|2459.89|2459.39|12
1641309840000|2022-01-04 15:24:00|2460.39|2459.89|2460.77|2460.27|2460.77|2460.27|2460.39|2459.89|22
1641309850000|2022-01-04 15:24:10|||||||||53
1641309860000|2022-01-04 15:24:20|||||||||1
1641309870000|2022-01-04 15:24:30|2460.64|2460.14|2461.02|2460.52|2461.02|2460.52|2460.52|2460.02|34
1641309880000|2022-01-04 15:24:40|2460.89|2460.39|2460.77|2460.27|2460.89|2460.39|2460.64|2460.14|25
1641309890000|2022-01-04 15:24:50|2460.52|2460.02|2460.52|2460.02|2460.52|2460.02|2460.52|2460.02|3
1641309900000|2022-01-04 15:25:00|2460.39|2459.89|2460.02|2459.52|2460.52|2460.02|2460.02|2459.52|39
1641309910000|2022-01-04 15:25:10|2459.89|2459.39|2459.52|2459.02|2459.89|2459.39|2459.52|2459.02|7
1641309920000|2022-01-04 15:25:20|2459.64|2459.14|2459.52|2459.02|2459.64|2459.14|2459.39|2458.89|11
1641309930000|2022-01-04 15:25:30|2459.39|2458.89|2459.02|2458.52|2459.39|2458.89|2459.02|2458.52|14
1641309940000|2022-01-04 15:25:40|2458.77|2458.27|2458.77|2458.27|2458.89|2458.39|2458.77|2458.27|9
1641309950000|2022-01-04 15:25:50|2458.64|2458.14|2459.02|2458.52|2459.14|2458.64|2458.52|2458.02|57
1641309960000|2022-01-04 15:26:00|2459.27|2458.77|2459.27|2458.77|2459.27|2458.77|2459.02|2458.52|13
1641309980000|2022-01-04 15:26:20|2459.02|2458.52|2459.27|2458.77|2459.27|2458.77|2459.02|2458.52|21
1641309990000|2022-01-04 15:26:30|2459.14|2458.64|2459.27|2458.77|2459.27|2458.77|2459.14|2458.64|4
1641310000000|2022-01-04 15:26:40|2459.52|2459.02|2459.52|2459.02|2459.52|2459.02|2459.27|2458.77|12
1641310010000|2022-01-04 15:26:50|2459.64|2459.14|2459.52|2459.02|2459.77|2459.27|2459.52|2459.02|5
1641310020000|2022-01-04 15:27:00|2459.27|2458.77|2459.27|2458.77|2459.27|2458.77|2459.27|2458.77|17
1641310030000|2022-01-04 15:27:10|2459.39|2458.89|2459.27|2458.77|2459.52|2459.02|2459.27|2458.77|20
1641310040000|2022-01-04 15:27:20|2459.02|2458.52|2458.14|2457.64|2459.02|2458.52|2458.14|2457.64|33
1641310050000|2022-01-04 15:27:30|2458.02|2457.52|2458.14|2457.64|2458.14|2457.64|2457.77|2457.27|35
1641310060000|2022-01-04 15:27:40|2458.27|2457.77|2458.02|2457.52|2458.27|2457.77|2457.89|2457.39|18
1641310070000|2022-01-04 15:27:50|2458.14|2457.64|2458.27|2457.77|2458.27|2457.77|2458.02|2457.52|58
1641310080000|2022-01-04 15:28:00|2458.02|2457.52|2458.27|2457.77|2458.27|2457.77|2458.02|2457.52|11
1641310090000|2022-01-04 15:28:10|2458.39|2457.89|2458.52|2458.02|2458.52|2458.02|2458.14|2457.64|16
1641310100000|2022-01-04 15:28:20|2458.77|2458.27|2459.02|2458.52|2459.02|2458.52|2458.64|2458.14|28
1641310110000|2022-01-04 15:28:30|2459.14|2458.64|2459.27|2458.77|2459.27|2458.77|2459.14|2458.64|7
1641310120000|2022-01-04 15:28:40|2459.52|2459.02|2459.52|2459.02|2459.52|2459.02|2459.27|2458.77|13
1641310130000|2022-01-04 15:28:50|2459.77|2459.27|2459.77|2459.27|2460.14|2459.64|2459.77|2459.27|73
1641310140000|2022-01-04 15:29:00|2459.64|2459.14|2460.02|2459.52|2460.02|2459.52|2459.52|2459.02|44
1641310150000|2022-01-04 15:29:10|2460.14|2459.64|2460.52|2460.02|2460.52|2460.02|2460.02|2459.52|56
1641310160000|2022-01-04 15:29:20|2460.64|2460.14|2460.39|2459.89|2460.77|2460.27|2460.27|2459.77|53
1641310170000|2022-01-04 15:29:30|2460.52|2460.02|2461.27|2460.77|2461.27|2460.77|2460.52|2460.02|25
1641310180000|2022-01-04 15:29:40|2461.14|2460.64|2461.52|2461.02|2461.52|2461.02|2461.14|2460.64|35
1641310190000|2022-01-04 15:29:50|2461.39|2460.89|2462.02|2461.52|2462.02|2461.52|2461.27|2460.77|92
1641310200000|2022-01-04 15:30:00|2461.89|2461.39|2461.77|2461.27|2462.02|2461.52|2461.77|2461.27|44
1641310210000|2022-01-04 15:30:10|2461.89|2461.39|2462.14|2461.64|2462.39|2461.89|2461.89|2461.39|32
1641310220000|2022-01-04 15:30:20|2462.02|2461.52|2461.77|2461.27|2462.27|2461.77|2461.77|2461.27|23
1641310230000|2022-01-04 15:30:30|2461.52|2461.02|2461.39|2460.89|2461.77|2461.27|2461.27|2460.77|27
1641310240000|2022-01-04 15:30:40|2461.27|2460.77|2460.77|2460.27|2461.27|2460.77|2460.77|2460.27|14
1641310250000|2022-01-04 15:30:50|2460.64|2460.14|2460.52|2460.02|2460.77|2460.27|2460.52|2460.02|10
1641310260000|2022-01-04 15:31:00|2460.64|2460.14|2460.77|2460.27|2460.77|2460.27|2460.52|2460.02|39
1641310270000|2022-01-04 15:31:10|2460.64|2460.14|2460.52|2460.02|2460.77|2460.27|2460.52|2460.02|40
1641310280000|2022-01-04 15:31:20|2460.77|2460.27|2461.02|2460.52|2461.02|2460.52|2460.77|2460.27|7
1641310290000|2022-01-04 15:31:30|2460.89|2460.39|2460.52|2460.02|2461.02|2460.52|2460.52|2460.02|13
1641310300000|2022-01-04 15:31:40|2460.27|2459.77|2460.52|2460.02|2460.52|2460.02|2460.02|2459.52|32
1641310310000|2022-01-04 15:31:50|2460.39|2459.89|2460.14|2459.64|2460.39|2459.89|2460.02|2459.52|18
1641310320000|2022-01-04 15:32:00|2460.02|2459.52|2460.27|2459.77|2460.52|2460.02|2460.02|2459.52|12
1641310330000|2022-01-04 15:32:10|2460.02|2459.52|2460.27|2459.77|2460.27|2459.77|2460.02|2459.52|17
1641310340000|2022-01-04 15:32:20|2460.52|2460.02|2460.52|2460.02|2460.52|2460.02|2460.27|2459.77|28
1641310350000|2022-01-04 15:32:30|||||||||15
1641310360000|2022-01-04 15:32:40|2460.39|2459.89|2460.27|2459.77|2460.52|2460.02|2460.27|2459.77|39
1641310370000|2022-01-04 15:32:50|2460.14|2459.64|2460.02|2459.52|2460.14|2459.64|2460.02|2459.52|14
1641310380000|2022-01-04 15:33:00|2459.89|2459.39|2459.27|2458.77|2459.89|2459.39|2459.02|2458.52|82
1641310390000|2022-01-04 15:33:10|2459.14|2458.64|2459.02|2458.52|2459.27|2458.77|2459.02|2458.52|23
1641310400000|2022-01-04 15:33:20|2459.14|2458.64|2459.52|2459.02|2459.52|2459.02|2459.14|2458.64|32
1641310410000|2022-01-04 15:33:30|2459.27|2458.77|2459.52|2459.02|2459.64|2459.14|2459.02|2458.52|45
1641310420000|2022-01-04 15:33:40|2459.39|2458.89|2459.02|2458.52|2459.39|2458.89|2459.02|2458.52|5
1641310430000|2022-01-04 15:33:50|2458.89|2458.39|2459.02|2458.52|2459.27|2458.77|2458.89|2458.39|45
1641310440000|2022-01-04 15:34:00|2458.89|2458.39|2459.27|2458.77|2459.27|2458.77|2458.77|2458.27|65
1641310450000|2022-01-04 15:34:10|2459.14|2458.64|2458.52|2458.02|2459.14|2458.64|2458.27|2457.77|122
1641310460000|2022-01-04 15:34:20|2458.39|2457.89|2458.27|2457.77|2458.77|2458.27|2458.27|2457.77|30
1641310470000|2022-01-04 15:34:30|2458.14|2457.64|2458.77|2458.27|2458.77|2458.27|2458.14|2457.64|26
1641310480000|2022-01-04 15:34:40|2459.02|2458.52|2458.77|2458.27|2459.02|2458.52|2458.52|2458.02|84
1641310490000|2022-01-04 15:34:50|2458.64|2458.14|2459.02|2458.52|2459.02|2458.52|2458.64|2458.14|21
1641310500000|2022-01-04 15:35:00|2459.27|2458.77|2459.02|2458.52|2459.27|2458.77|2458.89|2458.39|26
1641310510000|2022-01-04 15:35:10|2458.89|2458.39|2458.77|2458.27|2459.02|2458.52|2458.77|2458.27|5
1641310520000|2022-01-04 15:35:20|2458.89|2458.39|2459.27|2458.77|2459.27|2458.77|2458.89|2458.39|16
1641310530000|2022-01-04 15:35:30|2459.14|2458.64|2459.27|2458.77|2459.27|2458.77|2458.77|2458.27|20
1641310540000|2022-01-04 15:35:40|2459.14|2458.64|2459.27|2458.77|2459.27|2458.77|2459.14|2458.64|18
1641310550000|2022-01-04 15:35:50|2459.39|2458.89|2459.52|2459.02|2459.52|2459.02|2459.39|2458.89|1
1641310560000|2022-01-04 15:36:00|2459.27|2458.77|2459.27|2458.77|2459.27|2458.77|2459.27|2458.77|27
1641310570000|2022-01-04 15:36:10|2459.02|2458.52|2458.77|2458.27|2459.02|2458.52|2458.77|2458.27|11
1641310580000|2022-01-04 15:36:20|2459.27|2458.77|2459.27|2458.77|2459.27|2458.77|2459.14|2458.64|44
1641310590000|2022-01-04 15:36:30|2459.52|2459.02|2459.27|2458.77|2459.52|2459.02|2459.27|2458.77|28
1641310600000|2022-01-04 15:36:40|||||||||1
1641310610000|2022-01-04 15:36:50|2459.14|2458.64|2459.27|2458.77|2459.27|2458.77|2459.02|2458.52|22
1641310620000|2022-01-04 15:37:00|2459.14|2458.64|2459.02|2458.52|2459.27|2458.77|2459.02|2458.52|9
1641310630000|2022-01-04 15:37:10|2459.27|2458.77|2459.02|2458.52|2459.27|2458.77|2458.77|2458.27|42
1641310640000|2022-01-04 15:37:20|2459.27|2458.77|2459.27|2458.77|2459.27|2458.77|2459.14|2458.64|18
1641310650000|2022-01-04 15:37:30|2459.14|2458.64|2459.27|2458.77|2459.27|2458.77|2459.02|2458.52|6
1641310660000|2022-01-04 15:37:40|2459.14|2458.64|2458.77|2458.27|2459.27|2458.77|2458.77|2458.27|21
1641310670000|2022-01-04 15:37:50|2459.02|2458.52|2459.27|2458.77|2459.27|2458.77|2458.89|2458.39|37
1641310680000|2022-01-04 15:38:00|2459.02|2458.52|2459.02|2458.52|2459.27|2458.77|2459.02|2458.52|40
1641310690000|2022-01-04 15:38:10|||||||||5
1641310700000|2022-01-04 15:38:20|2458.89|2458.39|2458.52|2458.02|2458.89|2458.39|2458.52|2458.02|15
1641310710000|2022-01-04 15:38:30|2458.64|2458.14|2458.52|2458.02|2458.77|2458.27|2458.52|2458.02|57
1641310720000|2022-01-04 15:38:40|2458.39|2457.89|2458.52|2458.02|2458.52|2458.02|2458.27|2457.77|13
1641310730000|2022-01-04 15:38:50|2458.39|2457.89|2458.27|2457.77|2458.52|2458.02|2458.27|2457.77|15
1641310740000|2022-01-04 15:39:00|||||||||5
1641310750000|2022-01-04 15:39:10|2458.39|2457.89|2458.77|2458.27|2458.77|2458.27|2458.39|2457.89|33
1641310760000|2022-01-04 15:39:20|2458.64|2458.14|2459.02|2458.52|2459.02|2458.52|2458.64|2458.14|15
1641310770000|2022-01-04 15:39:30|2458.77|2458.27|2458.77|2458.27|2458.77|2458.27|2458.77|2458.27|16
1641310780000|2022-01-04 15:39:40|2458.64|2458.14|2458.64|2458.14|2458.77|2458.27|2458.64|2458.14|6
1641310790000|2022-01-04 15:39:50|2458.77|2458.27|2458.52|2458.02|2458.77|2458.27|2458.52|2458.02|18
1641310800000|2022-01-04 15:40:00|2458.27|2457.77|2458.64|2458.14|2458.77|2458.27|2458.27|2457.77|46
1641310810000|2022-01-04 15:40:10|2458.52|2458.02|2458.77|2458.27|2458.77|2458.27|2458.52|2458.02|9
1641310820000|2022-01-04 15:40:20|2458.52|2458.02|2458.64|2458.14|2458.77|2458.27|2458.52|2458.02|10
1641310830000|2022-01-04 15:40:30|2458.52|2458.02|2459.02|2458.52|2459.02|2458.52|2458.52|2458.02|23
1641310840000|2022-01-04 15:40:40|2459.14|2458.64|2459.52|2459.02|2459.77|2459.27|2459.02|2458.52|30
1641310850000|2022-01-04 15:40:50|2459.64|2459.14|2459.77|2459.27|2459.77|2459.27|2459.52|2459.02|22
1641310860000|2022-01-04 15:41:00|2459.89|2459.39|2459.52|2459.02|2460.02|2459.52|2459.52|2459.02|28
1641310870000|2022-01-04 15:41:10|2459.64|2459.14|2459.52|2459.02|2459.77|2459.27|2459.52|2459.02|9
1641310880000|2022-01-04 15:41:20|2459.39|2458.89|2459.77|2459.27|2459.77|2459.27|2459.27|2458.77|47
1641310890000|2022-01-04 15:41:30|2459.64|2459.14|2459.77|2459.27|2459.77|2459.27|2459.52|2459.02|21
1641310900000|2022-01-04 15:41:40|2459.64|2459.14|2459.52|2459.02|2459.77|2459.27|2459.27|2458.77|4
1641310910000|2022-01-04 15:41:50|2459.64|2459.14|2459.77|2459.27|2459.77|2459.27|2459.52|2459.02|32
1641310920000|2022-01-04 15:42:00|2459.89|2459.39|2460.02|2459.52|2460.02|2459.52|2459.77|2459.27|6
1641310930000|2022-01-04 15:42:10|2459.89|2459.39|2460.02|2459.52|2460.27|2459.77|2459.77|2459.27|25
1641310940000|2022-01-04 15:42:20|2460.14|2459.64|2460.27|2459.77|2460.27|2459.77|2460.02|2459.52|3
1641310950000|2022-01-04 15:42:30|2460.14|2459.64|2460.27|2459.77|2460.39|2459.89|2460.02|2459.52|49
1641310960000|2022-01-04 15:42:40|2460.39|2459.89|2460.14|2459.64|2460.39|2459.89|2460.14|2459.64|7
1641310970000|2022-01-04 15:42:50|2460.02|2459.52|2459.77|2459.27|2460.02|2459.52|2459.77|2459.27|27
1641310980000|2022-01-04 15:43:00|2460.02|2459.52|2460.02|2459.52|2460.02|2459.52|2460.02|2459.52|49
1641310990000|2022-01-04 15:43:10|2459.89|2459.39|2460.02|2459.52|2460.02|2459.52|2459.77|2459.27|30
1641311000000|2022-01-04 15:43:20|2459.89|2459.39|2459.52|2459.02|2459.89|2459.39|2459.52|2459.02|9
1641311010000|2022-01-04 15:43:30|2459.39|2458.89|2459.52|2459.02|2459.52|2459.02|2459.27|2458.77|14
1641311020000|2022-01-04 15:43:40|2459.77|2459.27|2459.77|2459.27|2459.77|2459.27|2459.77|2459.27|18
1641311030000|2022-01-04 15:43:50|2459.52|2459.02|2459.52|2459.02|2459.52|2459.02|2459.52|2459.02|34
1641311040000|2022-01-04 15:44:00|2459.39|2458.89|2459.39|2458.89|2459.39|2458.89|2459.39|2458.89|9
1641311050000|2022-01-04 15:44:10|2459.52|2459.02|2459.27|2458.77|2459.52|2459.02|2459.27|2458.77|14
1641311060000|2022-01-04 15:44:20|2459.14|2458.64|2458.27|2457.77|2459.14|2458.64|2458.27|2457.77|27
1641311070000|2022-01-04 15:44:30|2458.14|2457.64|2457.52|2457.02|2458.14|2457.64|2457.52|2457.02|50
1641311080000|2022-01-04 15:44:40|2457.39|2456.89|2457.27|2456.77|2457.39|2456.89|2457.02|2456.52|72
1641311090000|2022-01-04 15:44:50|2457.39|2456.89|2457.27|2456.77|2457.52|2457.02|2457.14|2456.64|15
1641311100000|2022-01-04 15:45:00|2457.14|2456.64|2457.02|2456.52|2457.52|2457.02|2456.89|2456.39|74
1641311110000|2022-01-04 15:45:10|2457.27|2456.77|2457.27|2456.77|2457.52|2457.02|2457.02|2456.52|30
1641311120000|2022-01-04 15:45:20|2457.14|2456.64|2457.02|2456.52|2457.27|2456.77|2457.02|2456.52|8
1641311130000|2022-01-04 15:45:30|2457.14|2456.64|2457.52|2457.02|2457.52|2457.02|2457.14|2456.64|19
1641311140000|2022-01-04 15:45:40|2457.64|2457.14|2457.27|2456.77|2457.77|2457.27|2457.27|2456.77|68
1641311150000|2022-01-04 15:45:50|2457.39|2456.89|2457.77|2457.27|2457.77|2457.27|2457.27|2456.77|10
1641311160000|2022-01-04 15:46:00|2457.64|2457.14|2456.77|2456.27|2457.64|2457.14|2456.77|2456.27|56
1641311170000|2022-01-04 15:46:10|2456.89|2456.39|2456.77|2456.27|2457.02|2456.52|2456.77|2456.27|11
1641311180000|2022-01-04 15:46:20|2456.89|2456.39|2457.02|2456.52|2457.02|2456.52|2456.89|2456.39|28
1641311190000|2022-01-04 15:46:30|2457.27|2456.77|2458.02|2457.52|2458.27|2457.77|2457.02|2456.52|49
1641311200000|2022-01-04 15:46:40|2458.14|2457.64|2458.27|2457.77|2458.27|2457.77|2458.02|2457.52|26
1641311210000|2022-01-04 15:46:50|2458.39|2457.89|2458.77|2458.27|2458.77|2458.27|2458.39|2457.89|19
1641311220000|2022-01-04 15:47:00|2458.64|2458.14|2459.02|2458.52|2459.02|2458.52|2458.52|2458.02|25
1641311230000|2022-01-04 15:47:10|2459.27|2458.77|2459.14|2458.64|2459.39|2458.89|2459.02|2458.52|21
1641311240000|2022-01-04 15:47:20|2459.02|2458.52|2459.02|2458.52|2459.27|2458.77|2459.02|2458.52|5
1641311250000|2022-01-04 15:47:30|2459.14|2458.64|2459.52|2459.02|2459.52|2459.02|2459.14|2458.64|14
1641311260000|2022-01-04 15:47:40|2459.64|2459.14|2459.77|2459.27|2459.77|2459.27|2459.64|2459.14|26
1641311270000|2022-01-04 15:47:50|2459.64|2459.14|2459.27|2458.77|2459.64|2459.14|2459.27|2458.77|34
1641311280000|2022-01-04 15:48:00|2459.39|2458.89|2459.77|2459.27|2459.77|2459.27|2459.27|2458.77|29
1641311290000|2022-01-04 15:48:10|2459.89|2459.39|2460.27|2459.77|2460.27|2459.77|2459.89|2459.39|22
1641311300000|2022-01-04 15:48:20|2460.39|2459.89|2460.52|2460.02|2460.52|2460.02|2460.27|2459.77|10
1641311310000|2022-01-04 15:48:30|2460.39|2459.89|2460.27|2459.77|2460.52|2460.02|2460.27|2459.77|14
1641311320000|2022-01-04 15:48:40|2460.39|2459.89|2460.52|2460.02|2460.52|2460.02|2460.39|2459.89|11
1641311330000|2022-01-04 15:48:50|2460.39|2459.89|2460.52|2460.02|2460.52|2460.02|2460.27|2459.77|10
1641311340000|2022-01-04 15:49:00|2460.39|2459.89|2461.02|2460.52|2461.27|2460.77|2460.39|2459.89|114
1641311350000|2022-01-04 15:49:10|2460.77|2460.27|2460.77|2460.27|2461.02|2460.52|2460.77|2460.27|23
1641311360000|2022-01-04 15:49:20|2460.52|2460.02|2459.77|2459.27|2460.52|2460.02|2459.77|2459.27|67
1641311370000|2022-01-04 15:49:30|2459.64|2459.14|2459.77|2459.27|2459.77|2459.27|2459.52|2459.02|15
1641311380000|2022-01-04 15:49:40|2459.64|2459.14|2459.27|2458.77|2459.77|2459.27|2459.27|2458.77|26
1641311390000|2022-01-04 15:49:50|2459.14|2458.64|2459.52|2459.02|2459.52|2459.02|2459.02|2458.52|28
1641311400000|2022-01-04 15:50:00|2459.64|2459.14|2458.52|2458.02|2459.64|2459.14|2458.52|2458.02|46
1641311410000|2022-01-04 15:50:10|2458.64|2458.14|2459.02|2458.52|2459.02|2458.52|2458.64|2458.14|17
1641311420000|2022-01-04 15:50:20|2459.27|2458.77|2459.27|2458.77|2459.27|2458.77|2459.27|2458.77|4
1641311430000|2022-01-04 15:50:30|2459.14|2458.64|2459.52|2459.02|2459.52|2459.02|2459.02|2458.52|45
1641311440000|2022-01-04 15:50:40|2459.27|2458.77|2459.27|2458.77|2459.27|2458.77|2459.14|2458.64|30
1641311450000|2022-01-04 15:50:50|2459.14|2458.64|2459.27|2458.77|2459.27|2458.77|2459.02|2458.52|9
1641311460000|2022-01-04 15:51:00|2459.02|2458.52|2459.27|2458.77|2459.27|2458.77|2459.02|2458.52|46
1641311470000|2022-01-04 15:51:10|2459.14|2458.64|2459.27|2458.77|2459.27|2458.77|2459.02|2458.52|6
1641311480000|2022-01-04 15:51:20|2459.14|2458.64|2459.02|2458.52|2459.14|2458.64|2459.02|2458.52|8
1641311490000|2022-01-04 15:51:30|2458.89|2458.39|2458.77|2458.27|2458.89|2458.39|2458.64|2458.14|17
1641311500000|2022-01-04 15:51:40|2459.02|2458.52|2459.52|2459.02|2459.52|2459.02|2459.02|2458.52|39
1641311510000|2022-01-04 15:51:50|2459.27|2458.77|2459.39|2458.89|2459.52|2459.02|2459.27|2458.77|31
1641311520000|2022-01-04 15:52:00|2459.27|2458.77|2459.27|2458.77|2459.52|2459.02|2459.27|2458.77|28
1641311530000|2022-01-04 15:52:10|2459.14|2458.64|2458.02|2457.52|2459.14|2458.64|2458.02|2457.52|20
1641311540000|2022-01-04 15:52:20|2458.27|2457.77|2458.27|2457.77|2458.27|2457.77|2458.14|2457.64|18
1641311550000|2022-01-04 15:52:30|2458.52|2458.02|2458.77|2458.27|2458.77|2458.27|2458.27|2457.77|61
1641311560000|2022-01-04 15:52:40|2458.52|2458.02|2458.27|2457.77|2458.52|2458.02|2458.27|2457.77|18
1641311570000|2022-01-04 15:52:50|||||||||2
1641311580000|2022-01-04 15:53:00|2458.52|2458.02|2458.39|2457.89|2458.52|2458.02|2458.27|2457.77|29
1641311590000|2022-01-04 15:53:10|2458.52|2458.02|2458.52|2458.02|2458.52|2458.02|2458.27|2457.77|19
1641311600000|2022-01-04 15:53:20|||||||||6
1641311610000|2022-01-04 15:53:30|2458.39|2457.89|2458.02|2457.52|2458.39|2457.89|2457.89|2457.39|22
1641311620000|2022-01-04 15:53:40|2457.89|2457.39|2457.77|2457.27|2457.89|2457.39|2457.52|2457.02|12
1641311630000|2022-01-04 15:53:50|2457.52|2457.02|2457.64|2457.14|2457.77|2457.27|2457.52|2457.02|29
1641311640000|2022-01-04 15:54:00|2457.77|2457.27|2457.02|2456.52|2457.77|2457.27|2457.02|2456.52|41
1641311650000|2022-01-04 15:54:10|2457.27|2456.77|2457.27|2456.77|2457.52|2457.02|2457.14|2456.64|45
1641311660000|2022-01-04 15:54:20|2457.52|2457.02|2457.27|2456.77|2457.52|2457.02|2457.14|2456.64|12
1641311670000|2022-01-04 15:54:30|2457.52|2457.02|2457.77|2457.27|2457.77|2457.27|2457.52|2457.02|24
1641311680000|2022-01-04 15:54:40|2458.02|2457.52|2458.02|2457.52|2458.27|2457.77|2457.89|2457.39|39
1641311690000|2022-01-04 15:54:50|2457.77|2457.27|2457.77|2457.27|2458.02|2457.52|2457.77|2457.27|4
1641311700000|2022-01-04 15:55:00|2457.89|2457.39|2457.64|2457.14|2457.89|2457.39|2457.52|2457.02|28
1641311710000|2022-01-04 15:55:10|2457.77|2457.27|2457.77|2457.27|2457.77|2457.27|2457.77|2457.27|2
1641311720000|2022-01-04 15:55:20|2457.64|2457.14|2457.52|2457.02|2457.64|2457.14|2457.52|2457.02|19
1641311730000|2022-01-04 15:55:30|||||||||7
1641311740000|2022-01-04 15:55:40|2457.27|2456.77|2457.02|2456.52|2457.27|2456.77|2456.77|2456.27|42
1641311750000|2022-01-04 15:55:50|2456.89|2456.39|2457.27|2456.77|2457.27|2456.77|2456.89|2456.39|25
1641311760000|2022-01-04 15:56:00|2457.14|2456.64|2457.14|2456.64|2457.52|2457.02|2457.02|2456.52|63
1641311770000|2022-01-04 15:56:10|2457.27|2456.77|2456.77|2456.27|2457.27|2456.77|2456.52|2456.02|20
1641311780000|2022-01-04 15:56:20|2456.64|2456.14|2456.52|2456.02|2456.77|2456.27|2456.39|2455.89|42
1641311790000|2022-01-04 15:56:30|2456.39|2455.89|2456.89|2456.39|2456.89|2456.39|2456.39|2455.89|7
1641311800000|2022-01-04 15:56:40|2456.77|2456.27|2457.02|2456.52|2457.02|2456.52|2456.77|2456.27|31
1641311810000|2022-01-04 15:56:50|2456.89|2456.39|2456.52|2456.02|2456.89|2456.39|2456.27|2455.77|55
1641311820000|2022-01-04 15:57:00|2456.39|2455.89|2456.27|2455.77|2456.52|2456.02|2456.27|2455.77|21
1641311830000|2022-01-04 15:57:10|2456.39|2455.89|2456.27|2455.77|2456.39|2455.89|2456.14|2455.64|38
1641311840000|2022-01-04 15:57:20|2456.39|2455.89|2457.39|2456.89|2457.39|2456.89|2456.39|2455.89|157
1641311850000|2022-01-04 15:57:30|2457.52|2457.02|2457.02|2456.52|2457.52|2457.02|2457.02|2456.52|49
1641311860000|2022-01-04 15:57:40|2457.14|2456.64|2456.77|2456.27|2457.27|2456.77|2456.77|2456.27|25
1641311870000|2022-01-04 15:57:50|2456.64|2456.14|2456.52|2456.02|2456.77|2456.27|2456.39|2455.89|13
1641311880000|2022-01-04 15:58:00|2456.39|2455.89|2455.77|2455.27|2456.39|2455.89|2455.77|2455.27|44
1641311890000|2022-01-04 15:58:10|2455.89|2455.39|2456.27|2455.77|2456.27|2455.77|2455.77|2455.27|33
1641311900000|2022-01-04 15:58:20|2456.39|2455.89|2457.02|2456.52|2457.02|2456.52|2456.27|2455.77|39
1641311910000|2022-01-04 15:58:30|2456.89|2456.39|2456.64|2456.14|2456.89|2456.39|2456.52|2456.02|27
1641311920000|2022-01-04 15:58:40|2456.52|2456.02|2456.52|2456.02|2456.77|2456.27|2456.52|2456.02|9
1641311930000|2022-01-04 15:58:50|2456.27|2455.77|2456.27|2455.77|2456.52|2456.02|2456.14|2455.64|6
1641311940000|2022-01-04 15:59:00|2456.14|2455.64|2456.02|2455.52|2456.27|2455.77|2456.02|2455.52|26
1641311950000|2022-01-04 15:59:10|2455.89|2455.39|2456.02|2455.52|2456.27|2455.77|2455.89|2455.39|40
1641311960000|2022-01-04 15:59:20|2455.89|2455.39|2456.27|2455.77|2456.27|2455.77|2455.52|2455.02|47
1641311970000|2022-01-04 15:59:30|||||||||11
1641311980000|2022-01-04 15:59:40|2456.39|2455.89|2456.02|2455.52|2456.52|2456.02|2456.02|2455.52|48
1641311990000|2022-01-04 15:59:50|2456.14|2455.64|2456.02|2455.52|2456.27|2455.77|2455.77|2455.27|25
1641312000000|2022-01-04 16:00:00|2456.27|2455.77|2455.39|2454.89|2456.27|2455.77|2455.39|2454.89|92
1641312010000|2022-01-04 16:00:10|2455.27|2454.77|2455.52|2455.02|2455.77|2455.27|2455.27|2454.77|95
1641312020000|2022-01-04 16:00:20|2455.77|2455.27|2455.77|2455.27|2456.02|2455.52|2455.64|2455.14|36
1641312030000|2022-01-04 16:00:30|2455.89|2455.39|2455.27|2454.77|2456.02|2455.52|2455.27|2454.77|23
1641312040000|2022-01-04 16:00:40|2455.39|2454.89|2455.52|2455.02|2455.52|2455.02|2455.27|2454.77|27
1641312050000|2022-01-04 16:00:50|2455.64|2455.14|2455.52|2455.02|2456.02|2455.52|2455.52|2455.02|33
1641312060000|2022-01-04 16:01:00|2455.39|2454.89|2455.27|2454.77|2455.52|2455.02|2454.89|2454.39|51
1641312070000|2022-01-04 16:01:10|2455.52|2455.02|2455.52|2455.02|2455.52|2455.02|2455.27|2454.77|44
1641312080000|2022-01-04 16:01:20|2455.39|2454.89|2454.64|2454.14|2455.52|2455.02|2454.64|2454.14|21
1641312090000|2022-01-04 16:01:30|2454.77|2454.27|2454.64|2454.14|2454.77|2454.27|2454.52|2454.02|37
1641312100000|2022-01-04 16:01:40|2454.77|2454.27|2454.77|2454.27|2454.77|2454.27|2454.77|2454.27|14
1641312110000|2022-01-04 16:01:50|2455.02|2454.52|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|27
1641312120000|2022-01-04 16:02:00|2455.14|2454.64|2455.52|2455.02|2455.64|2455.14|2455.02|2454.52|33
1641312130000|2022-01-04 16:02:10|2455.39|2454.89|2455.27|2454.77|2455.52|2455.02|2455.27|2454.77|59
1641312140000|2022-01-04 16:02:20|2455.39|2454.89|2455.02|2454.52|2455.39|2454.89|2455.02|2454.52|45
1641312150000|2022-01-04 16:02:30|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.52|2454.02|57
1641312160000|2022-01-04 16:02:40|2454.89|2454.39|2454.77|2454.27|2455.02|2454.52|2454.77|2454.27|17
1641312170000|2022-01-04 16:02:50|2454.89|2454.39|2454.77|2454.27|2455.02|2454.52|2454.77|2454.27|15
1641312180000|2022-01-04 16:03:00|2454.64|2454.14|2454.52|2454.02|2454.77|2454.27|2454.52|2454.02|28
1641312190000|2022-01-04 16:03:10|2454.39|2453.89|2454.02|2453.52|2454.39|2453.89|2454.02|2453.52|70
1641312200000|2022-01-04 16:03:20|2453.89|2453.39|2453.52|2453.02|2454.02|2453.52|2453.39|2452.89|37
1641312210000|2022-01-04 16:03:30|2453.77|2453.27|2453.64|2453.14|2453.89|2453.39|2453.52|2453.02|81
1641312220000|2022-01-04 16:03:40|2453.52|2453.02|2453.27|2452.77|2453.77|2453.27|2453.27|2452.77|59
1641312230000|2022-01-04 16:03:50|2453.52|2453.02|2453.77|2453.27|2454.02|2453.52|2453.52|2453.02|112
1641312240000|2022-01-04 16:04:00|2453.64|2453.14|2453.52|2453.02|2453.77|2453.27|2453.52|2453.02|66
1641312250000|2022-01-04 16:04:10|2453.39|2452.89|2453.27|2452.77|2453.52|2453.02|2453.02|2452.52|43
1641312260000|2022-01-04 16:04:20|2453.39|2452.89|2453.52|2453.02|2453.52|2453.02|2453.27|2452.77|9
1641312270000|2022-01-04 16:04:30|2453.27|2452.77|2453.52|2453.02|2453.77|2453.27|2453.27|2452.77|28
1641312280000|2022-01-04 16:04:40|2453.64|2453.14|2454.02|2453.52|2454.02|2453.52|2453.64|2453.14|11
1641312290000|2022-01-04 16:04:50|2453.89|2453.39|2454.27|2453.77|2454.27|2453.77|2453.77|2453.27|47
1641312300000|2022-01-04 16:05:00|2454.14|2453.64|2454.27|2453.77|2454.52|2454.02|2454.02|2453.52|55
1641312310000|2022-01-04 16:05:10|2454.39|2453.89|2454.02|2453.52|2454.52|2454.02|2454.02|2453.52|130
1641312320000|2022-01-04 16:05:20|2453.89|2453.39|2454.02|2453.52|2454.14|2453.64|2453.77|2453.27|127
1641312330000|2022-01-04 16:05:30|2453.77|2453.27|2453.77|2453.27|2454.02|2453.52|2453.77|2453.27|15
1641312340000|2022-01-04 16:05:40|2453.89|2453.39|2453.52|2453.02|2453.89|2453.39|2453.52|2453.02|87
1641312350000|2022-01-04 16:05:50|2453.64|2453.14|2453.02|2452.52|2453.77|2453.27|2453.02|2452.52|192
1641312360000|2022-01-04 16:06:00|2452.89|2452.39|2453.27|2452.77|2453.27|2452.77|2452.77|2452.27|184
1641312370000|2022-01-04 16:06:10|2453.52|2453.02|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|71
1641312380000|2022-01-04 16:06:20|2453.52|2453.02|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|24
1641312390000|2022-01-04 16:06:30|2453.39|2452.89|2453.39|2452.89|2453.39|2452.89|2453.27|2452.77|36
1641312400000|2022-01-04 16:06:40|2453.52|2453.02|2454.52|2454.02|2454.64|2454.14|2453.52|2453.02|121
1641312410000|2022-01-04 16:06:50|2454.39|2453.89|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|19
1641312420000|2022-01-04 16:07:00|2454.02|2453.52|2455.14|2454.64|2455.14|2454.64|2454.02|2453.52|143
1641312430000|2022-01-04 16:07:10|2455.02|2454.52|2455.77|2455.27|2455.77|2455.27|2455.02|2454.52|25
1641312440000|2022-01-04 16:07:20|2455.52|2455.02|2455.52|2455.02|2455.64|2455.14|2455.52|2455.02|88
1641312450000|2022-01-04 16:07:30|2455.39|2454.89|2455.27|2454.77|2455.39|2454.89|2455.27|2454.77|28
1641312460000|2022-01-04 16:07:40|2455.14|2454.64|2454.77|2454.27|2455.14|2454.64|2454.77|2454.27|72
1641312470000|2022-01-04 16:07:50|2454.64|2454.14|2455.02|2454.52|2455.02|2454.52|2454.64|2454.14|90
1641312480000|2022-01-04 16:08:00|2454.77|2454.27|2454.52|2454.02|2454.77|2454.27|2454.27|2453.77|114
1641312490000|2022-01-04 16:08:10|2454.39|2453.89|2454.52|2454.02|2454.64|2454.14|2454.39|2453.89|46
1641312500000|2022-01-04 16:08:20|2454.64|2454.14|2454.27|2453.77|2454.77|2454.27|2454.27|2453.77|32
1641312510000|2022-01-04 16:08:30|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|11
1641312520000|2022-01-04 16:08:40|2454.39|2453.89|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|50
1641312530000|2022-01-04 16:08:50|2454.39|2453.89|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|16
1641312540000|2022-01-04 16:09:00|2454.02|2453.52|2454.02|2453.52|2454.14|2453.64|2454.02|2453.52|37
1641312550000|2022-01-04 16:09:10|2454.14|2453.64|2454.39|2453.89|2454.52|2454.02|2454.14|2453.64|153
1641312560000|2022-01-04 16:09:20|2454.27|2453.77|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|4
1641312570000|2022-01-04 16:09:30|2454.14|2453.64|2454.02|2453.52|2454.14|2453.64|2454.02|2453.52|25
1641312580000|2022-01-04 16:09:40|2453.77|2453.27|2454.02|2453.52|2454.27|2453.77|2453.77|2453.27|70
1641312590000|2022-01-04 16:09:50|2454.14|2453.64|2454.14|2453.64|2454.14|2453.64|2454.02|2453.52|32
1641312600000|2022-01-04 16:10:00|2454.27|2453.77|2454.77|2454.27|2454.77|2454.27|2454.14|2453.64|118
1641312610000|2022-01-04 16:10:10|2454.64|2454.14|2454.89|2454.39|2455.02|2454.52|2454.64|2454.14|45
1641312620000|2022-01-04 16:10:20|2454.77|2454.27|2454.27|2453.77|2454.77|2454.27|2454.27|2453.77|98
1641312630000|2022-01-04 16:10:30|2454.52|2454.02|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|97
1641312640000|2022-01-04 16:10:40|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|172
1641312650000|2022-01-04 16:10:50|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|117
1641312660000|2022-01-04 16:11:00|2454.39|2453.89|2454.52|2454.02|2454.52|2454.02|2454.27|2453.77|47
1641312670000|2022-01-04 16:11:10|2454.39|2453.89|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|71
1641312680000|2022-01-04 16:11:20|2454.39|2453.89|2455.02|2454.52|2455.02|2454.52|2454.39|2453.89|118
1641312690000|2022-01-04 16:11:30|2455.27|2454.77|2455.27|2454.77|2455.52|2455.02|2455.14|2454.64|39
1641312700000|2022-01-04 16:11:40|2455.02|2454.52|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|47
1641312710000|2022-01-04 16:11:50|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|25
1641312720000|2022-01-04 16:12:00|||||||||1
1641312730000|2022-01-04 16:12:10|2455.14|2454.64|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|196
1641312740000|2022-01-04 16:12:20|2454.77|2454.27|2454.77|2454.27|2454.77|2454.27|2454.77|2454.27|8
1641312750000|2022-01-04 16:12:30|2455.02|2454.52|2455.27|2454.77|2455.52|2455.02|2455.02|2454.52|132
1641312760000|2022-01-04 16:12:40|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|31
1641312770000|2022-01-04 16:12:50|2454.77|2454.27|2454.77|2454.27|2454.77|2454.27|2454.77|2454.27|9
1641312780000|2022-01-04 16:13:00|2454.52|2454.02|2454.27|2453.77|2454.77|2454.27|2454.27|2453.77|26
1641312790000|2022-01-04 16:13:10|2454.39|2453.89|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|22
1641312800000|2022-01-04 16:13:20|2454.02|2453.52|2454.02|2453.52|2454.14|2453.64|2454.02|2453.52|29
1641312810000|2022-01-04 16:13:30|2453.77|2453.27|2453.77|2453.27|2453.77|2453.27|2453.77|2453.27|16
1641312820000|2022-01-04 16:13:40|2453.89|2453.39|2454.02|2453.52|2454.27|2453.77|2453.89|2453.39|91
1641312830000|2022-01-04 16:13:50|2454.27|2453.77|2454.52|2454.02|2454.52|2454.02|2454.27|2453.77|49
1641312840000|2022-01-04 16:14:00|2454.27|2453.77|2454.02|2453.52|2454.27|2453.77|2454.02|2453.52|59
1641312850000|2022-01-04 16:14:10|2453.89|2453.39|2454.27|2453.77|2454.27|2453.77|2453.77|2453.27|49
1641312860000|2022-01-04 16:14:20|2454.52|2454.02|2454.52|2454.02|2454.77|2454.27|2454.52|2454.02|38
1641312870000|2022-01-04 16:14:30|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.64|2454.14|6
1641312880000|2022-01-04 16:14:40|2455.02|2454.52|2455.02|2454.52|2455.02|2454.52|2454.77|2454.27|62
1641312890000|2022-01-04 16:14:50|2454.89|2454.39|2455.02|2454.52|2455.02|2454.52|2454.77|2454.27|13
1641312900000|2022-01-04 16:15:00|2454.89|2454.39|2454.52|2454.02|2455.02|2454.52|2454.52|2454.02|58
1641312910000|2022-01-04 16:15:10|2454.77|2454.27|2454.52|2454.02|2455.02|2454.52|2454.52|2454.02|173
1641312920000|2022-01-04 16:15:20|2454.64|2454.14|2454.27|2453.77|2454.77|2454.27|2454.27|2453.77|38
1641312930000|2022-01-04 16:15:30|2454.02|2453.52|2454.02|2453.52|2454.27|2453.77|2454.02|2453.52|19
1641312940000|2022-01-04 16:15:40|2453.77|2453.27|2454.02|2453.52|2454.02|2453.52|2453.77|2453.27|60
1641312950000|2022-01-04 16:15:50|2453.89|2453.39|2453.77|2453.27|2454.02|2453.52|2453.77|2453.27|28
1641312960000|2022-01-04 16:16:00|2454.02|2453.52|2454.52|2454.02|2454.52|2454.02|2454.02|2453.52|74
1641312970000|2022-01-04 16:16:10|2454.39|2453.89|2454.77|2454.27|2454.77|2454.27|2454.27|2453.77|38
1641312980000|2022-01-04 16:16:20|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.27|2453.77|80
1641312990000|2022-01-04 16:16:30|||||||||23
1641313000000|2022-01-04 16:16:40|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.52|2454.02|62
1641313010000|2022-01-04 16:16:50|2455.02|2454.52|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|37
1641313020000|2022-01-04 16:17:00|2455.14|2454.64|2455.02|2454.52|2455.27|2454.77|2455.02|2454.52|26
1641313030000|2022-01-04 16:17:10|2454.77|2454.27|2454.27|2453.77|2454.77|2454.27|2454.27|2453.77|112
1641313040000|2022-01-04 16:17:20|2454.02|2453.52|2454.27|2453.77|2454.27|2453.77|2454.02|2453.52|17
1641313050000|2022-01-04 16:17:30|2454.52|2454.02|2454.77|2454.27|2454.77|2454.27|2454.52|2454.02|44
1641313060000|2022-01-04 16:17:40|2454.89|2454.39|2455.27|2454.77|2455.27|2454.77|2454.89|2454.39|36
1641313070000|2022-01-04 16:17:50|2455.52|2455.02|2455.52|2455.02|2455.52|2455.02|2455.52|2455.02|32
1641313080000|2022-01-04 16:18:00|2455.39|2454.89|2455.77|2455.27|2455.77|2455.27|2455.39|2454.89|94
1641313090000|2022-01-04 16:18:10|2455.64|2455.14|2455.52|2455.02|2455.64|2455.14|2455.52|2455.02|18
1641313100000|2022-01-04 16:18:20|2455.77|2455.27|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|22
1641313110000|2022-01-04 16:18:30|2455.89|2455.39|2456.27|2455.77|2456.27|2455.77|2455.89|2455.39|58
1641313120000|2022-01-04 16:18:40|2456.39|2455.89|2456.27|2455.77|2456.52|2456.02|2456.27|2455.77|57
1641313130000|2022-01-04 16:18:50|2456.02|2455.52|2455.77|2455.27|2456.02|2455.52|2455.77|2455.27|53
1641313140000|2022-01-04 16:19:00|2455.52|2455.02|2455.77|2455.27|2456.02|2455.52|2455.52|2455.02|75
1641313150000|2022-01-04 16:19:10|2455.64|2455.14|2455.77|2455.27|2455.77|2455.27|2455.64|2455.14|8
1641313160000|2022-01-04 16:19:20|2455.64|2455.14|2455.52|2455.02|2455.77|2455.27|2455.52|2455.02|26
1641313170000|2022-01-04 16:19:30|2455.77|2455.27|2455.77|2455.27|2455.89|2455.39|2455.77|2455.27|46
1641313180000|2022-01-04 16:19:40|2455.89|2455.39|2455.77|2455.27|2456.02|2455.52|2455.77|2455.27|28
1641313190000|2022-01-04 16:19:50|2455.89|2455.39|2456.02|2455.52|2456.02|2455.52|2455.77|2455.27|24
1641313200000|2022-01-04 16:20:00|2455.64|2455.14|2455.27|2454.77|2455.77|2455.27|2455.27|2454.77|50
1641313210000|2022-01-04 16:20:10|2455.39|2454.89|2455.89|2455.39|2456.02|2455.52|2455.39|2454.89|91
1641313220000|2022-01-04 16:20:20|2455.77|2455.27|2455.27|2454.77|2455.89|2455.39|2455.27|2454.77|81
1641313230000|2022-01-04 16:20:30|2455.14|2454.64|2454.89|2454.39|2455.27|2454.77|2454.89|2454.39|76
1641313240000|2022-01-04 16:20:40|2454.77|2454.27|2454.27|2453.77|2454.77|2454.27|2454.27|2453.77|15
1641313250000|2022-01-04 16:20:50|2454.52|2454.02|2454.39|2453.89|2454.52|2454.02|2454.27|2453.77|105
1641313260000|2022-01-04 16:21:00|2454.27|2453.77|2454.52|2454.02|2454.52|2454.02|2454.27|2453.77|47
1641313270000|2022-01-04 16:21:10|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.52|2454.02|59
1641313280000|2022-01-04 16:21:20|2454.52|2454.02|2454.52|2454.02|2454.52|2454.02|2454.39|2453.89|47
1641313290000|2022-01-04 16:21:30|2454.39|2453.89|2454.02|2453.52|2454.39|2453.89|2454.02|2453.52|51
1641313300000|2022-01-04 16:21:40|2453.89|2453.39|2453.77|2453.27|2454.02|2453.52|2453.77|2453.27|80
1641313310000|2022-01-04 16:21:50|2453.89|2453.39|2453.77|2453.27|2453.89|2453.39|2453.64|2453.14|49
1641313320000|2022-01-04 16:22:00|2453.64|2453.14|2453.52|2453.02|2453.77|2453.27|2453.27|2452.77|53
1641313330000|2022-01-04 16:22:10|2453.39|2452.89|2453.52|2453.02|2453.77|2453.27|2453.39|2452.89|171
1641313340000|2022-01-04 16:22:20|2453.39|2452.89|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|50
1641313350000|2022-01-04 16:22:30|2453.14|2452.64|2453.02|2452.52|2453.27|2452.77|2453.02|2452.52|27
1641313360000|2022-01-04 16:22:40|2452.89|2452.39|2453.27|2452.77|2453.27|2452.77|2452.89|2452.39|157
1641313370000|2022-01-04 16:22:50|2453.52|2453.02|2453.77|2453.27|2454.02|2453.52|2453.39|2452.89|43
1641313380000|2022-01-04 16:23:00|2453.64|2453.14|2453.27|2452.77|2453.64|2453.14|2453.27|2452.77|70
1641313390000|2022-01-04 16:23:10|2453.14|2452.64|2453.52|2453.02|2453.52|2453.02|2453.14|2452.64|92
1641313400000|2022-01-04 16:23:20|2453.39|2452.89|2453.39|2452.89|2453.52|2453.02|2453.39|2452.89|19
1641313410000|2022-01-04 16:23:30|2453.52|2453.02|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|33
1641313420000|2022-01-04 16:23:40|||||||||49
1641313430000|2022-01-04 16:23:50|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.14|2452.64|55
1641313440000|2022-01-04 16:24:00|2453.14|2452.64|2453.27|2452.77|2453.27|2452.77|2453.14|2452.64|104
1641313450000|2022-01-04 16:24:10|||||||||65
1641313460000|2022-01-04 16:24:20|2453.52|2453.02|2453.52|2453.02|2453.52|2453.02|2453.52|2453.02|134
1641313470000|2022-01-04 16:24:30|2453.64|2453.14|2453.77|2453.27|2453.77|2453.27|2453.64|2453.14|87
1641313480000|2022-01-04 16:24:40|||||||||97
1641313490000|2022-01-04 16:24:50|2453.89|2453.39|2454.77|2453.27|2454.81|2453.64|2453.89|2453.27|173
1641313500000|2022-01-04 16:25:00|2454.81|2453.31|2454.24|2452.74|2454.81|2453.31|2454.05|2452.55|0
1641313510000|2022-01-04 16:25:10|2454.22|2452.72|2453.98|2452.48|2454.24|2452.74|2453.94|2452.44|0
1641313520000|2022-01-04 16:25:20|2454.02|2452.52|2453.48|2451.98|2454.2|2452.7|2453.45|2451.95|0
1641313530000|2022-01-04 16:25:30|2453.52|2452.02|2454.05|2452.55|2454.05|2452.55|2453.52|2452.02|0
1641313540000|2022-01-04 16:25:40|2454.09|2452.59|2454.36|2452.86|2454.4|2452.9|2454.09|2452.59|0
1641313550000|2022-01-04 16:25:50|2454.32|2452.82|2454.13|2452.63|2454.32|2452.82|2454.09|2452.59|0
1641313560000|2022-01-04 16:26:00|2454.09|2452.59|2454.28|2452.78|2454.28|2452.78|2453.83|2452.33|0
1641313570000|2022-01-04 16:26:10|2454.32|2452.82|2453.98|2452.48|2454.32|2452.82|2453.81|2452.31|0
1641313580000|2022-01-04 16:26:20|2453.94|2452.44|2453.79|2452.29|2453.98|2452.48|2453.75|2452.25|0
1641313590000|2022-01-04 16:26:30|2453.83|2452.33|2453.75|2452.25|2454.02|2452.52|2453.75|2452.25|0
1641313600000|2022-01-04 16:26:40|2453.79|2452.29|2454.36|2452.86|2454.36|2452.86|2453.79|2452.29|0
1641313610000|2022-01-04 16:26:50|2454.4|2452.9|2454.02|2452.52|2454.43|2452.93|2454.02|2452.52|0
1641313620000|2022-01-04 16:27:00|2453.98|2452.48|2454.1|2452.6|2454.1|2452.6|2453.75|2452.25|0
1641313630000|2022-01-04 16:27:10|2454.14|2452.64|2454.28|2452.78|2454.59|2453.09|2454.14|2452.64|0
1641313640000|2022-01-04 16:27:20|2454.25|2452.75|2453.75|2452.25|2454.28|2452.78|2453.75|2452.25|0
1641313650000|2022-01-04 16:27:30|2453.72|2452.22|2453.45|2451.95|2453.72|2452.22|2453.41|2451.91|0
1641313660000|2022-01-04 16:27:40|2453.41|2451.91|2453.41|2451.91|2453.68|2452.18|2453.41|2451.91|807
1641313670000|2022-01-04 16:27:50|2453.42|2451.92|2453.37|2451.87|2453.42|2451.92|2453.18|2451.68|0
1641313680000|2022-01-04 16:28:00|2453.18|2451.68|2453.15|2451.65|2453.49|2451.99|2453.15|2451.65|0
1641313690000|2022-01-04 16:28:10|2453.11|2451.61|2452.73|2451.23|2453.11|2451.61|2452.5|2451|0
1641313700000|2022-01-04 16:28:20|2452.69|2451.19|2452.1|2450.6|2452.77|2451.27|2452.05|2450.55|0
1641313710000|2022-01-04 16:28:30|2452.48|2450.98|2452.82|2451.32|2453.04|2451.54|2452.48|2450.98|0
1641313720000|2022-01-04 16:28:40|2452.63|2451.13|2452.29|2450.79|2452.82|2451.32|2452.29|2450.79|0
1641313730000|2022-01-04 16:28:50|2452.25|2450.75|2452.25|2450.75|2452.25|2450.75|2452.02|2450.52|0
1641313740000|2022-01-04 16:29:00|2452.44|2450.94|2453.01|2451.51|2453.04|2451.54|2452.44|2450.94|0
1641313750000|2022-01-04 16:29:10|2452.97|2451.47|2453.57|2452.07|2453.61|2452.11|2452.78|2451.28|0
1641313760000|2022-01-04 16:29:20|2453.59|2452.09|2453.65|2452.15|2454.07|2452.57|2453.59|2452.09|0
1641313770000|2022-01-04 16:29:30|2453.69|2452.19|2453.28|2451.78|2453.92|2452.42|2453.05|2451.55|0
1641313780000|2022-01-04 16:29:40|2453.46|2451.96|2453.62|2452.12|2453.96|2452.46|2453.46|2451.96|0
1641313790000|2022-01-04 16:29:50|2453.81|2452.31|2454.03|2452.53|2454.64|2453.14|2453.81|2452.31|0
1641313800000|2022-01-04 16:30:00|2454.41|2452.91|2454.14|2452.64|2454.56|2453.06|2454.14|2452.64|9
1641313810000|2022-01-04 16:30:10|2454.18|2452.68|2456.34|2454.94|2456.59|2455.19|2454.18|2452.68|15
1641313820000|2022-01-04 16:30:20|2456.59|2455.19|2456.59|2455.19|2456.59|2455.19|2456.59|2455.19|0
1641313830000|2022-01-04 16:30:30|2456.34|2454.94|2455.97|2454.57|2456.34|2454.94|2455.84|2454.44|6
1641313840000|2022-01-04 16:30:40|2456.22|2454.82|2456.22|2454.82|2456.22|2454.82|2456.22|2454.82|18
1641313850000|2022-01-04 16:30:50|||||||||12
1641313860000|2022-01-04 16:31:00|2456.34|2454.94|2456.47|2455.07|2456.47|2455.07|2456.34|2454.94|5
1641313880000|2022-01-04 16:31:20|2456.34|2454.94|2455.97|2454.57|2456.34|2454.94|2455.97|2454.57|2
1641313890000|2022-01-04 16:31:30|2455.84|2454.44|2456.34|2454.94|2456.34|2454.94|2455.84|2454.44|23
1641313900000|2022-01-04 16:31:40|2455.97|2454.57|2455.84|2454.44|2455.97|2454.57|2455.72|2454.32|13
1641313910000|2022-01-04 16:31:50|2454.97|2453.57|2454.97|2453.57|2454.97|2453.57|2454.97|2453.57|15
1641313930000|2022-01-04 16:32:10|||||||||10
1641313940000|2022-01-04 16:32:20|2455.34|2453.94|2455.59|2454.19|2455.59|2454.19|2455.34|2453.94|0
1641313950000|2022-01-04 16:32:30|2455.72|2454.32|2455.72|2454.32|2455.72|2454.32|2455.72|2454.32|0
1641313960000|2022-01-04 16:32:40|2455.84|2454.44|2456.34|2454.94|2456.34|2454.94|2455.84|2454.44|1
1641313970000|2022-01-04 16:32:50|2456.47|2455.07|2456.09|2454.69|2456.72|2455.32|2456.09|2454.69|39
1641313980000|2022-01-04 16:33:00|2455.97|2454.57|2456.09|2454.69|2456.09|2454.69|2455.97|2454.57|2
1641314010000|2022-01-04 16:33:30|||||||||20
1641314020000|2022-01-04 16:33:40|2455.59|2454.19|2455.59|2454.19|2455.59|2454.19|2455.59|2454.19|2
1641314030000|2022-01-04 16:33:50|||||||||10
1641314040000|2022-01-04 16:34:00|2455.72|2454.32|2456.22|2454.82|2456.34|2454.94|2455.72|2454.32|12
1641314060000|2022-01-04 16:34:20|2456.34|2454.94|2456.34|2454.94|2456.34|2454.94|2456.34|2454.94|0
1641314070000|2022-01-04 16:34:30|2456.47|2455.07|2457.09|2455.69|2457.09|2455.69|2456.47|2455.07|32
1641314080000|2022-01-04 16:34:40|2457.22|2455.82|2457.34|2455.94|2457.34|2455.94|2457.22|2455.82|7
1641314100000|2022-01-04 16:35:00|2457.47|2456.07|2457.47|2456.07|2457.47|2456.07|2457.47|2456.07|0
1641314150000|2022-01-04 16:35:50|2456.97|2455.57|2457.09|2455.69|2457.22|2455.82|2456.84|2455.44|30
1641314160000|2022-01-04 16:36:00|2456.97|2455.57|2456.22|2454.82|2456.97|2455.57|2456.22|2454.82|5
1641314170000|2022-01-04 16:36:10|2456.47|2455.07|2456.47|2455.07|2456.59|2455.19|2456.34|2454.94|0
1641314180000|2022-01-04 16:36:20|||||||||25
1641314190000|2022-01-04 16:36:30|2456.22|2454.82|2456.09|2454.69|2456.22|2454.82|2456.09|2454.69|2
1641314200000|2022-01-04 16:36:40|2456.22|2454.82|2456.22|2454.82|2456.22|2454.82|2456.22|2454.82|0
1641314220000|2022-01-04 16:37:00|2455.97|2454.57|2455.97|2454.57|2455.97|2454.57|2455.97|2454.57|3
1641314260000|2022-01-04 16:37:40|2456.22|2454.82|2456.34|2454.94|2456.34|2454.94|2456.22|2454.82|9
1641314310000|2022-01-04 16:38:30|2456.59|2455.19|2456.34|2454.94|2456.59|2455.19|2456.34|2454.94|11
1641314320000|2022-01-04 16:38:40|2456.47|2455.07|2456.47|2455.07|2456.47|2455.07|2456.47|2455.07|1
1641314340000|2022-01-04 16:39:00|||||||||10
1641314370000|2022-01-04 16:39:30|||||||||1
1641314430000|2022-01-04 16:40:30|||||||||14
1641314470000|2022-01-04 16:41:10|||||||||1
1641314580000|2022-01-04 16:43:00|||||||||20
1641314620000|2022-01-04 16:43:40|||||||||10
1641314630000|2022-01-04 16:43:50|||||||||6
1641314690000|2022-01-04 16:44:50|||||||||5
1641314700000|2022-01-04 16:45:00|2456.84|2455.44|2456.97|2455.57|2456.97|2455.57|2456.84|2455.44|11
1641314710000|2022-01-04 16:45:10|2457.09|2455.69|2457.09|2455.69|2457.09|2455.69|2457.09|2455.69|0
1641314720000|2022-01-04 16:45:20|2457.22|2455.82|2457.22|2455.82|2457.22|2455.82|2457.22|2455.82|0
1641314770000|2022-01-04 16:46:10|||||||||1
1641314820000|2022-01-04 16:47:00|||||||||1
1641314830000|2022-01-04 16:47:10|||||||||1
1641314910000|2022-01-04 16:48:30|||||||||1
1641314950000|2022-01-04 16:49:10|||||||||5
1641315040000|2022-01-04 16:50:40|||||||||2
1641315050000|2022-01-04 16:50:50|||||||||2
1641315060000|2022-01-04 16:51:00|||||||||2
1641315070000|2022-01-04 16:51:10|||||||||1
1641315090000|2022-01-04 16:51:30|||||||||2
1641315100000|2022-01-04 16:51:40|||||||||2
1641315110000|2022-01-04 16:51:50|||||||||2
1641315130000|2022-01-04 16:52:10|||||||||1
1641315140000|2022-01-04 16:52:20|||||||||2
1641315150000|2022-01-04 16:52:30|||||||||2
1641315160000|2022-01-04 16:52:40|||||||||2
1641315180000|2022-01-04 16:53:00|||||||||1
1641315190000|2022-01-04 16:53:10|||||||||2
1641315210000|2022-01-04 16:53:30|||||||||11
1641315280000|2022-01-04 16:54:40|||||||||2
1641315290000|2022-01-04 16:54:50|||||||||2
1641315300000|2022-01-04 16:55:00|||||||||2
1641315310000|2022-01-04 16:55:10|||||||||2
1641315330000|2022-01-04 16:55:30|||||||||1
1641315340000|2022-01-04 16:55:40|||||||||19
1641315350000|2022-01-04 16:55:50|||||||||3
1641315360000|2022-01-04 16:56:00|||||||||12
1641315450000|2022-01-04 16:57:30|||||||||3
1641315470000|2022-01-04 16:57:50|||||||||1
1641315510000|2022-01-04 16:58:30|||||||||2
1641315520000|2022-01-04 16:58:40|2456.97|2455.57|2456.97|2455.57|2456.97|2455.57|2456.97|2455.57|6
1641315530000|2022-01-04 16:58:50|2457.34|2455.94|2457.47|2456.07|2457.47|2456.07|2457.34|2455.94|12
1641315580000|2022-01-04 16:59:40|2457.22|2455.82|2457.22|2455.82|2457.22|2455.82|2457.22|2455.82|0
1641315590000|2022-01-04 16:59:50|2457.34|2455.84|2457.27|2455.77|2457.34|2455.84|2457.27|2455.77|2
1641315600000|2022-01-04 17:00:00|2457.17|2455.67|2456.96|2455.46|2457.3|2455.8|2456.96|2455.46|0
1641315610000|2022-01-04 17:00:10|2456.87|2455.37|2456.51|2455.01|2456.87|2455.37|2456.41|2454.91|0
1641315620000|2022-01-04 17:00:20|2456.55|2455.05|2456.58|2455.08|2456.81|2455.31|2456.55|2455.05|0
1641315630000|2022-01-04 17:00:30|2456.77|2455.27|2456.77|2455.27|2456.77|2455.27|2456.55|2455.05|0
1641315640000|2022-01-04 17:00:40|2456.81|2455.31|2456.81|2455.31|2457.04|2455.54|2456.77|2455.27|0
1641315650000|2022-01-04 17:00:50|2456.72|2455.22|2456.58|2455.08|2456.81|2455.31|2456.55|2455.05|0
1641315660000|2022-01-04 17:01:00|2456.55|2455.05|2457.42|2455.92|2457.42|2455.92|2456.55|2455.05|0
1641315670000|2022-01-04 17:01:10|2457.38|2455.88|2457.25|2455.75|2457.61|2456.11|2457.25|2455.75|0
1641315680000|2022-01-04 17:01:20|2457.06|2455.56|2457.02|2455.52|2457.06|2455.56|2456.89|2455.39|0
1641315690000|2022-01-04 17:01:30|2456.98|2455.48|2456.75|2455.25|2457.02|2455.52|2456.75|2455.25|0
1641315700000|2022-01-04 17:01:40|2456.79|2455.29|2456.62|2455.12|2456.79|2455.29|2456.58|2455.08|0
1641315710000|2022-01-04 17:01:50|2456.72|2455.22|2456.41|2454.91|2456.72|2455.22|2456.22|2454.72|0
1641315720000|2022-01-04 17:02:00|2456.37|2454.87|2456.15|2454.65|2456.37|2454.87|2456.15|2454.65|0
1641315730000|2022-01-04 17:02:10|2456.19|2454.69|2456.19|2454.69|2456.41|2454.91|2456.19|2454.69|0
1641315740000|2022-01-04 17:02:20|2456.28|2454.78|2456.49|2454.99|2456.68|2455.18|2456.28|2454.78|0
1641315750000|2022-01-04 17:02:30|2456.45|2454.95|2456.68|2455.18|2456.72|2455.22|2456.45|2454.95|0
1641315760000|2022-01-04 17:02:40|2456.72|2455.22|2456.68|2455.18|2456.72|2455.22|2456.64|2455.14|0
1641315770000|2022-01-04 17:02:50|2456.75|2455.25|2456.64|2455.14|2456.94|2455.44|2456.64|2455.14|0
1641315780000|2022-01-04 17:03:00|2456.6|2455.1|2456.37|2454.87|2456.6|2455.1|2456.37|2454.87|0
1641315790000|2022-01-04 17:03:10|2456.35|2454.85|2456.42|2454.92|2456.42|2454.92|2456.23|2454.73|0
1641315800000|2022-01-04 17:03:20|2456.46|2454.96|2456.5|2455|2456.5|2455|2456.44|2454.94|0
1641315810000|2022-01-04 17:03:30|2456.46|2454.96|2456.27|2454.77|2456.5|2455|2456.27|2454.77|0
1641315820000|2022-01-04 17:03:40|2456.23|2454.73|2456.27|2454.77|2456.29|2454.79|2456.23|2454.73|0
1641315830000|2022-01-04 17:03:50|2456.23|2454.73|2456.04|2454.54|2456.27|2454.77|2456.01|2454.51|0
1641315840000|2022-01-04 17:04:00|2455.95|2454.45|2455.86|2454.36|2456.04|2454.54|2455.82|2454.32|0
1641315850000|2022-01-04 17:04:10|2455.82|2454.32|2456.08|2454.58|2456.08|2454.58|2455.78|2454.28|0
1641315860000|2022-01-04 17:04:20|2456.04|2454.54|2456.04|2454.54|2456.08|2454.58|2456.04|2454.54|0
1641315870000|2022-01-04 17:04:30|2456.08|2454.58|2456.08|2454.58|2456.08|2454.58|2456.04|2454.54|0
1641315880000|2022-01-04 17:04:40|2456.04|2454.54|2456.08|2454.58|2456.22|2454.72|2456.01|2454.51|0
1641315890000|2022-01-04 17:04:50|2456.18|2454.68|2456.27|2454.77|2456.35|2454.85|2456.18|2454.68|0
1641315900000|2022-01-04 17:05:00|2456.35|2454.85|2456.2|2454.7|2456.37|2454.87|2456.1|2454.6|0
1641315910000|2022-01-04 17:05:10|2456.22|2454.72|2456.07|2454.57|2456.22|2454.72|2456.07|2454.57|0
1641315920000|2022-01-04 17:05:20|2456.03|2454.53|2456.03|2454.53|2456.07|2454.57|2455.8|2454.3|0
1641315930000|2022-01-04 17:05:30|2455.99|2454.49|2455.99|2454.49|2456.03|2454.53|2455.76|2454.26|0
1641315940000|2022-01-04 17:05:40|2455.95|2454.45|2456.03|2454.53|2456.03|2454.53|2455.95|2454.45|0
1641315950000|2022-01-04 17:05:50|2456.05|2454.55|2456.03|2454.53|2456.07|2454.57|2456.03|2454.53|0
1641315960000|2022-01-04 17:06:00|2456.07|2454.57|2455.8|2454.3|2456.07|2454.57|2455.76|2454.26|0
1641315970000|2022-01-04 17:06:10|2455.76|2454.26|2455.76|2454.26|2455.8|2454.3|2455.76|2454.26|0
1641315980000|2022-01-04 17:06:20|2455.72|2454.22|2455.54|2454.04|2455.72|2454.22|2455.4|2453.9|0
1641315990000|2022-01-04 17:06:30|2455.57|2454.07|2455.5|2454|2455.67|2454.17|2455.5|2454|0
1641316000000|2022-01-04 17:06:40|2455.54|2454.04|2455.76|2454.26|2455.76|2454.26|2455.54|2454.04|0
1641316010000|2022-01-04 17:06:50|2455.8|2454.3|2455.8|2454.3|2455.93|2454.43|2455.8|2454.3|0
1641316020000|2022-01-04 17:07:00|2455.76|2454.26|2455.99|2454.49|2455.99|2454.49|2455.72|2454.22|0
1641316030000|2022-01-04 17:07:10|2455.95|2454.45|2455.86|2454.36|2455.95|2454.45|2455.76|2454.26|0
1641316040000|2022-01-04 17:07:20|2455.76|2454.26|2456.29|2454.79|2456.33|2454.83|2455.76|2454.26|0
1641316050000|2022-01-04 17:07:30|2456.39|2454.89|2456.29|2454.79|2456.42|2454.92|2456.25|2454.75|0
1641316060000|2022-01-04 17:07:40|2456.33|2454.83|2456.33|2454.83|2456.37|2454.87|2456.33|2454.83|0
1641316070000|2022-01-04 17:07:50|2456.37|2454.87|2456.41|2454.91|2456.41|2454.91|2456.33|2454.83|0
1641316080000|2022-01-04 17:08:00|2456.45|2454.95|2456.62|2455.12|2456.71|2455.21|2456.41|2454.91|0
1641316090000|2022-01-04 17:08:10|2456.71|2455.21|2456.63|2455.13|2456.71|2455.21|2456.63|2455.13|0
1641316100000|2022-01-04 17:08:20|2456.67|2455.17|2456.63|2455.13|2456.67|2455.17|2456.63|2455.13|0
1641316110000|2022-01-04 17:08:30|2456.6|2455.1|2456.63|2455.13|2456.67|2455.17|2456.54|2455.04|0
1641316120000|2022-01-04 17:08:40|2456.6|2455.1|2456.9|2455.4|2456.94|2455.44|2456.6|2455.1|0
1641316130000|2022-01-04 17:08:50|2456.71|2455.21|2456.86|2455.36|2456.9|2455.4|2456.67|2455.17|0
1641316140000|2022-01-04 17:09:00|2456.78|2455.28|2456.33|2454.83|2456.78|2455.28|2456.33|2454.83|0
1641316150000|2022-01-04 17:09:10|2456.29|2454.79|2456.29|2454.79|2456.33|2454.83|2456.29|2454.79|0
1641316160000|2022-01-04 17:09:20|2456.33|2454.83|2456.41|2454.91|2456.63|2455.13|2456.33|2454.83|0
1641316170000|2022-01-04 17:09:30|2456.37|2454.87|2456.33|2454.83|2456.37|2454.87|2456.33|2454.83|0
1641316180000|2022-01-04 17:09:40|2456.37|2454.87|2456.1|2454.6|2456.37|2454.87|2456.07|2454.57|0
1641316190000|2022-01-04 17:09:50|2456.14|2454.64|2456.1|2454.6|2456.14|2454.64|2456.1|2454.6|0
1641316200000|2022-01-04 17:10:00|2456.14|2454.64|2456.1|2454.6|2456.14|2454.64|2455.88|2454.38|0
1641316210000|2022-01-04 17:10:10|2456.14|2454.64|2456.14|2454.64|2456.18|2454.68|2456.1|2454.6|0
1641316220000|2022-01-04 17:10:20|2455.95|2454.45|2455.95|2454.45|2456.18|2454.68|2455.69|2454.19|0
1641316230000|2022-01-04 17:10:30|2455.86|2454.36|2456.03|2454.53|2456.07|2454.57|2455.86|2454.36|0
1641316240000|2022-01-04 17:10:40|2455.99|2454.49|2456.03|2454.53|2456.03|2454.53|2455.9|2454.4|0
1641316250000|2022-01-04 17:10:50|2455.94|2454.44|2456.06|2454.56|2456.06|2454.56|2455.93|2454.43|0
1641316260000|2022-01-04 17:11:00|2456.1|2454.6|2456.1|2454.6|2456.19|2454.69|2456.06|2454.56|0
1641316270000|2022-01-04 17:11:10|2456.19|2454.69|2456.59|2455.09|2456.59|2455.09|2456.06|2454.56|0
1641316280000|2022-01-04 17:11:20|2456.63|2455.13|2456.86|2455.36|2457.12|2455.62|2456.63|2455.13|0
1641316290000|2022-01-04 17:11:30|2456.87|2455.37|2456.82|2455.32|2457.12|2455.62|2456.82|2455.32|0
1641316300000|2022-01-04 17:11:40|2456.86|2455.36|2456.89|2455.39|2456.89|2455.39|2456.82|2455.32|0
1641316310000|2022-01-04 17:11:50|2456.86|2455.36|2457.03|2455.53|2457.12|2455.62|2456.86|2455.36|0
1641316320000|2022-01-04 17:12:00|2457.12|2455.62|2456.93|2455.43|2457.16|2455.66|2456.89|2455.39|0
1641316330000|2022-01-04 17:12:10|2457.01|2455.51|2457.24|2455.74|2457.28|2455.78|2457.01|2455.51|0
1641316340000|2022-01-04 17:12:20|2457.28|2455.78|2457.42|2455.92|2457.46|2455.96|2457.28|2455.78|0
1641316350000|2022-01-04 17:12:30|2457.46|2455.96|2457.56|2456.06|2457.69|2456.19|2457.46|2455.96|0
1641316360000|2022-01-04 17:12:40|2457.46|2455.96|2457.46|2455.96|2457.5|2456|2457.46|2455.96|0
1641316370000|2022-01-04 17:12:50|2457.42|2455.92|2457.42|2455.92|2457.42|2455.92|2457.42|2455.92|0
1641316380000|2022-01-04 17:13:00|2457.35|2455.85|2457.08|2455.58|2457.35|2455.85|2457.08|2455.58|0
1641316390000|2022-01-04 17:13:10|2457.04|2455.54|2457.57|2456.07|2457.57|2456.07|2457.04|2455.54|0
1641316400000|2022-01-04 17:13:20|2457.54|2456.04|2457.31|2455.81|2457.54|2456.04|2457.31|2455.81|0
1641316410000|2022-01-04 17:13:30|2457.35|2455.85|2457.35|2455.85|2457.35|2455.85|2457.31|2455.81|0
1641316420000|2022-01-04 17:13:40|2457.33|2455.83|2457.31|2455.81|2457.35|2455.85|2457.31|2455.81|0
1641316430000|2022-01-04 17:13:50|2457.35|2455.85|2457.3|2455.8|2457.35|2455.85|2457.28|2455.78|0
1641316440000|2022-01-04 17:14:00|2457.28|2455.78|2457.28|2455.78|2457.32|2455.82|2457.24|2455.74|0
1641316450000|2022-01-04 17:14:10|2457.26|2455.76|2457.32|2455.82|2457.32|2455.82|2457.22|2455.72|0
1641316460000|2022-01-04 17:14:20|2457.28|2455.78|2457.5|2456|2457.5|2456|2457.28|2455.78|0
1641316470000|2022-01-04 17:14:30|2457.54|2456.04|2457.81|2456.31|2457.81|2456.31|2457.54|2456.04|0
1641316480000|2022-01-04 17:14:40|2457.79|2456.29|2457.58|2456.08|2457.81|2456.31|2457.58|2456.08|0
1641316490000|2022-01-04 17:14:50|2457.49|2455.99|2457.49|2455.99|2457.58|2456.08|2457.49|2455.99|0
1641316500000|2022-01-04 17:15:00|2457.39|2455.89|2457.45|2455.95|2457.58|2456.08|2457.35|2455.85|0
1641316510000|2022-01-04 17:15:10|2457.54|2456.04|2457.43|2455.93|2457.62|2456.12|2457.43|2455.93|0
1641316520000|2022-01-04 17:15:20|2457.62|2456.12|2457.66|2456.16|2457.66|2456.16|2457.62|2456.12|0
1641316530000|2022-01-04 17:15:30|2457.74|2456.24|2457.7|2456.2|2457.92|2456.42|2457.7|2456.2|0
1641316540000|2022-01-04 17:15:40|2457.66|2456.16|2457.66|2456.16|2457.7|2456.2|2457.66|2456.16|0
1641316550000|2022-01-04 17:15:50|2457.7|2456.2|2457.66|2456.16|2457.7|2456.2|2457.66|2456.16|0
1641316560000|2022-01-04 17:16:00|2457.7|2456.2|2458.19|2456.69|2458.23|2456.73|2457.7|2456.2|0
1641316570000|2022-01-04 17:16:10|2458.15|2456.65|2457.96|2456.46|2458.15|2456.65|2457.96|2456.46|0
1641316580000|2022-01-04 17:16:20|2458|2456.5|2457.96|2456.46|2458|2456.5|2457.92|2456.42|0
1641316590000|2022-01-04 17:16:30|2458|2456.5|2457.96|2456.46|2458|2456.5|2457.92|2456.42|0
1641316600000|2022-01-04 17:16:40|2458|2456.5|2458.23|2456.73|2458.23|2456.73|2458|2456.5|0
1641316610000|2022-01-04 17:16:50|2458.27|2456.77|2458.23|2456.73|2458.27|2456.77|2458.23|2456.73|0
1641316620000|2022-01-04 17:17:00|2458.27|2456.77|2458.27|2456.77|2458.3|2456.8|2458.27|2456.77|0
1641316630000|2022-01-04 17:17:10|2458.3|2456.8|2458.53|2457.03|2458.57|2457.07|2458.3|2456.8|0
1641316640000|2022-01-04 17:17:20|2458.57|2457.07|2458.53|2457.03|2458.57|2457.07|2458.53|2457.03|0
1641316650000|2022-01-04 17:17:30|2458.49|2456.99|2458.49|2456.99|2458.53|2457.03|2458.49|2456.99|0
1641316660000|2022-01-04 17:17:40|2458.45|2456.95|2458.53|2457.03|2458.53|2457.03|2458.27|2456.77|0
1641316670000|2022-01-04 17:17:50|2458.49|2456.99|2458.45|2456.95|2458.49|2456.99|2458.45|2456.95|0
1641316680000|2022-01-04 17:18:00|2458.42|2456.92|2458.45|2456.95|2458.45|2456.95|2458.23|2456.73|0
1641316690000|2022-01-04 17:18:10|2458.42|2456.92|2458.32|2456.82|2458.45|2456.95|2458.19|2456.69|0
1641316700000|2022-01-04 17:18:20|2458.23|2456.73|2458.15|2456.65|2458.23|2456.73|2458.11|2456.61|0
1641316710000|2022-01-04 17:18:30|2458.11|2456.61|2458.15|2456.65|2458.15|2456.65|2458.02|2456.52|0
1641316720000|2022-01-04 17:18:40|2458.11|2456.61|2458.15|2456.65|2458.23|2456.73|2458.06|2456.56|0
1641316730000|2022-01-04 17:18:50|2458.06|2456.56|2458.15|2456.65|2458.19|2456.69|2458.06|2456.56|0
1641316740000|2022-01-04 17:19:00|2458.11|2456.61|2457.89|2456.39|2458.11|2456.61|2457.75|2456.25|0
1641316750000|2022-01-04 17:19:10|2457.85|2456.35|2458.15|2456.65|2458.15|2456.65|2457.85|2456.35|0
1641316760000|2022-01-04 17:19:20|2458.11|2456.61|2457.92|2456.42|2458.15|2456.65|2457.89|2456.39|0
1641316770000|2022-01-04 17:19:30|2457.89|2456.39|2457.96|2456.46|2457.96|2456.46|2457.89|2456.39|0
1641316780000|2022-01-04 17:19:40|2457.92|2456.42|2457.92|2456.42|2457.92|2456.42|2457.89|2456.39|0
1641316790000|2022-01-04 17:19:50|2457.89|2456.39|2457.85|2456.35|2457.92|2456.42|2457.66|2456.16|0
1641316800000|2022-01-04 17:20:00|2457.66|2456.16|2457.62|2456.12|2457.66|2456.16|2457.49|2455.99|0
1641316810000|2022-01-04 17:20:10|2457.58|2456.08|2457.62|2456.12|2457.62|2456.12|2457.45|2455.95|0
1641316820000|2022-01-04 17:20:20|2457.66|2456.16|2457.89|2456.39|2457.89|2456.39|2457.58|2456.08|0
1641316830000|2022-01-04 17:20:30|2457.79|2456.29|2457.92|2456.42|2457.96|2456.46|2457.79|2456.29|0
1641316840000|2022-01-04 17:20:40|2457.96|2456.46|2458.15|2456.65|2458.15|2456.65|2457.96|2456.46|0
1641316850000|2022-01-04 17:20:50|2458.11|2456.61|2458.11|2456.61|2458.11|2456.61|2457.89|2456.39|0
1641316860000|2022-01-04 17:21:00|2458.07|2456.57|2457.85|2456.35|2458.07|2456.57|2457.85|2456.35|0
1641316870000|2022-01-04 17:21:10|2457.89|2456.39|2457.89|2456.39|2457.89|2456.39|2457.85|2456.35|0
1641316880000|2022-01-04 17:21:20|2457.85|2456.35|2457.85|2456.35|2457.85|2456.35|2457.85|2456.35|0
1641316890000|2022-01-04 17:21:30|2457.89|2456.39|2457.89|2456.39|2457.92|2456.42|2457.79|2456.29|0
1641316900000|2022-01-04 17:21:40|2457.85|2456.35|2457.89|2456.39|2457.89|2456.39|2457.66|2456.16|0
1641316910000|2022-01-04 17:21:50|2457.79|2456.29|2457.96|2456.46|2457.96|2456.46|2457.75|2456.25|0
1641316920000|2022-01-04 17:22:00|2457.92|2456.42|2457.85|2456.35|2457.92|2456.42|2457.66|2456.16|0
1641316930000|2022-01-04 17:22:10|2457.89|2456.39|2457.7|2456.2|2457.89|2456.39|2457.66|2456.16|0
1641316940000|2022-01-04 17:22:20|2457.74|2456.24|2457.85|2456.35|2457.96|2456.46|2457.62|2456.12|0
1641316950000|2022-01-04 17:22:30|2457.83|2456.33|2457.89|2456.39|2457.92|2456.42|2457.81|2456.31|0
1641316960000|2022-01-04 17:22:40|2457.92|2456.42|2457.96|2456.46|2457.96|2456.46|2457.92|2456.42|0
1641316970000|2022-01-04 17:22:50|2458|2456.5|2457.92|2456.42|2458.19|2456.69|2457.92|2456.42|0
1641316980000|2022-01-04 17:23:00|2457.96|2456.46|2457.89|2456.39|2457.96|2456.46|2457.89|2456.39|0
1641316990000|2022-01-04 17:23:10|2457.85|2456.35|2457.58|2456.08|2457.89|2456.39|2457.35|2455.85|0
1641317000000|2022-01-04 17:23:20|2457.62|2456.12|2457.62|2456.12|2457.62|2456.12|2457.39|2455.89|0
1641317010000|2022-01-04 17:23:30|2457.58|2456.08|2457.35|2455.85|2457.62|2456.12|2457.35|2455.85|0
1641317020000|2022-01-04 17:23:40|2457.39|2455.89|2457.39|2455.89|2457.43|2455.93|2457.35|2455.85|0
1641317030000|2022-01-04 17:23:50|2457.35|2455.85|2457.39|2455.89|2457.39|2455.89|2457.26|2455.76|0
1641317040000|2022-01-04 17:24:00|2457.43|2455.93|2457.47|2455.97|2457.66|2456.16|2457.43|2455.93|0
1641317050000|2022-01-04 17:24:10|2457.66|2456.16|2457.66|2456.16|2457.66|2456.16|2457.53|2456.03|0
1641317060000|2022-01-04 17:24:20|2457.7|2456.2|2457.66|2456.16|2457.7|2456.2|2457.53|2456.03|0
1641317070000|2022-01-04 17:24:30|2457.62|2456.12|2457.39|2455.89|2457.62|2456.12|2457.35|2455.85|0
1641317080000|2022-01-04 17:24:40|2457.35|2455.85|2457.32|2455.82|2457.35|2455.85|2457.32|2455.82|0
1641317090000|2022-01-04 17:24:50|2457.28|2455.78|2457.32|2455.82|2457.35|2455.85|2457.28|2455.78|0
1641317100000|2022-01-04 17:25:00|2457.28|2455.78|2457.35|2455.85|2457.39|2455.89|2457.28|2455.78|0
1641317110000|2022-01-04 17:25:10|2457.37|2455.87|2457.28|2455.78|2457.39|2455.89|2457.28|2455.78|0
1641317120000|2022-01-04 17:25:20|2457.09|2455.59|2457.28|2455.78|2457.28|2455.78|2457.05|2455.55|0
1641317130000|2022-01-04 17:25:30|2457.24|2455.74|2457.01|2455.51|2457.24|2455.74|2457.01|2455.51|0
1641317140000|2022-01-04 17:25:40|2457.09|2455.59|2457.54|2456.04|2457.58|2456.08|2457.09|2455.59|0
1641317150000|2022-01-04 17:25:50|2457.58|2456.08|2457.32|2455.82|2457.58|2456.08|2457.32|2455.82|0
1641317160000|2022-01-04 17:26:00|2457.3|2455.8|2457.5|2456|2457.54|2456.04|2457.3|2455.8|0
1641317170000|2022-01-04 17:26:10|2457.41|2455.91|2457.58|2456.08|2457.6|2456.1|2457.28|2455.78|0
1641317190000|2022-01-04 17:26:30|2457.66|2456.16|2457.62|2456.12|2457.66|2456.16|2457.58|2456.08|0
1641317200000|2022-01-04 17:26:40|2457.58|2456.08|2457.58|2456.08|2457.58|2456.08|2457.32|2455.82|0
1641317210000|2022-01-04 17:26:50|2457.62|2456.12|2457.35|2455.85|2457.62|2456.12|2457.34|2455.84|0
1641317220000|2022-01-04 17:27:00|2457.39|2455.89|2457.39|2455.89|2457.43|2455.93|2457.35|2455.85|0
1641317230000|2022-01-04 17:27:10|2457.35|2455.85|2457.32|2455.82|2457.35|2455.85|2457.32|2455.82|0
1641317240000|2022-01-04 17:27:20|2457.13|2455.63|2457.32|2455.82|2457.35|2455.85|2457.13|2455.63|0
1641317250000|2022-01-04 17:27:30|2457.28|2455.78|2457.22|2455.72|2457.32|2455.82|2457.09|2455.59|0
1641317260000|2022-01-04 17:27:40|2457.2|2455.7|2457.09|2455.59|2457.32|2455.82|2457.05|2455.55|0
1641317270000|2022-01-04 17:27:50|2457.05|2455.55|2457.09|2455.59|2457.11|2455.61|2457.05|2455.55|0
1641317280000|2022-01-04 17:28:00|2457.13|2455.63|2457.32|2455.82|2457.35|2455.85|2457.13|2455.63|0
1641317290000|2022-01-04 17:28:10|2457.35|2455.85|2457.32|2455.82|2457.39|2455.89|2457.32|2455.82|0
1641317300000|2022-01-04 17:28:20|2457.28|2455.78|2457.28|2455.78|2457.28|2455.78|2457.24|2455.74|0
1641317310000|2022-01-04 17:28:30|2457.24|2455.74|2457.24|2455.74|2457.28|2455.78|2457.24|2455.74|0
1641317320000|2022-01-04 17:28:40|2457.28|2455.78|2457.32|2455.82|2457.32|2455.82|2457.28|2455.78|0
1641317330000|2022-01-04 17:28:50|2457.33|2455.83|2457.36|2455.86|2457.36|2455.86|2457.33|2455.83|0
1641317340000|2022-01-04 17:29:00|2457.46|2455.96|2457.16|2455.66|2457.55|2456.05|2457.16|2455.66|0
1641317350000|2022-01-04 17:29:10|2457.19|2455.69|2457.48|2455.98|2457.51|2456.01|2457.16|2455.66|0
1641317360000|2022-01-04 17:29:20|2457.5|2456|2457.48|2455.98|2457.5|2456|2457.44|2455.94|0
1641317370000|2022-01-04 17:29:30|2457.44|2455.94|2457.44|2455.94|2457.44|2455.94|2457.44|2455.94|0
1641317380000|2022-01-04 17:29:40|2457.25|2455.75|2457.21|2455.71|2457.25|2455.75|2457.17|2455.67|0
1641317390000|2022-01-04 17:29:50|2457.17|2455.67|2457.17|2455.67|2457.21|2455.71|2457.17|2455.67|0
1641317400000|2022-01-04 17:30:00|2457.13|2455.63|2457.1|2455.6|2457.17|2455.67|2456.87|2455.37|0
1641317410000|2022-01-04 17:30:10|2457.13|2455.63|2456.6|2455.1|2457.13|2455.63|2456.56|2455.06|0
1641317420000|2022-01-04 17:30:20|2456.64|2455.14|2456.11|2454.61|2456.64|2455.14|2456.11|2454.61|0
1641317430000|2022-01-04 17:30:30|2456.07|2454.57|2456.56|2455.06|2456.6|2455.1|2456.07|2454.57|0
1641317440000|2022-01-04 17:30:40|2456.6|2455.1|2456.87|2455.37|2456.91|2455.41|2456.6|2455.1|0
1641317450000|2022-01-04 17:30:50|2456.91|2455.41|2456.53|2455.03|2456.91|2455.41|2456.53|2455.03|0
1641317460000|2022-01-04 17:31:00|2456.56|2455.06|2456.56|2455.06|2456.6|2455.1|2456.56|2455.06|0
1641317470000|2022-01-04 17:31:10|2456.6|2455.1|2456.3|2454.8|2456.6|2455.1|2456.3|2454.8|0
1641317480000|2022-01-04 17:31:20|2456.26|2454.76|2456.07|2454.57|2456.26|2454.76|2456.03|2454.53|0
1641317490000|2022-01-04 17:31:30|2456|2454.5|2456.07|2454.57|2456.07|2454.57|2456|2454.5|0
1641317500000|2022-01-04 17:31:40|2456.11|2454.61|2456.34|2454.84|2456.38|2454.88|2456.11|2454.61|0
1641317510000|2022-01-04 17:31:50|2456.38|2454.88|2456.34|2454.84|2456.38|2454.88|2456.34|2454.84|0
1641317520000|2022-01-04 17:32:00|2456.45|2454.95|2456.91|2455.41|2456.91|2455.41|2456.45|2454.95|0
1641317530000|2022-01-04 17:32:10|2456.81|2455.31|2456.68|2455.18|2456.98|2455.48|2456.68|2455.18|0
1641317540000|2022-01-04 17:32:20|2456.72|2455.22|2456.6|2455.1|2456.72|2455.22|2456.6|2455.1|0
1641317560000|2022-01-04 17:32:40|2456.56|2455.06|2456.3|2454.8|2456.56|2455.06|2456.3|2454.8|0
1641317570000|2022-01-04 17:32:50|2456.49|2454.99|2456.45|2454.95|2456.53|2455.03|2456.45|2454.95|0
1641317580000|2022-01-04 17:33:00|2456.47|2454.97|2456.22|2454.72|2456.49|2454.99|2456.22|2454.72|0
1641317590000|2022-01-04 17:33:10|2456.26|2454.76|2456.22|2454.72|2456.26|2454.76|2456.2|2454.7|0
1641317600000|2022-01-04 17:33:20|2456.24|2454.74|2456.75|2455.25|2456.75|2455.25|2456.24|2454.74|0
1641317610000|2022-01-04 17:33:30|2456.66|2455.16|2456.56|2455.06|2456.66|2455.16|2456.49|2454.99|0
1641317620000|2022-01-04 17:33:40|2456.43|2454.93|2456.36|2454.86|2456.43|2454.93|2456.36|2454.86|0
1641317630000|2022-01-04 17:33:50|2456.38|2454.88|2456.28|2454.78|2456.42|2454.92|2456.17|2454.67|0
1641317640000|2022-01-04 17:34:00|2456.3|2454.8|2456.43|2454.93|2456.51|2455.01|2456.17|2454.67|0
1641317650000|2022-01-04 17:34:10|2456.47|2454.97|2456.57|2455.07|2456.7|2455.2|2456.43|2454.93|0
1641317660000|2022-01-04 17:34:20|2456.66|2455.16|2456.4|2454.9|2456.66|2455.16|2456.38|2454.88|0
1641317670000|2022-01-04 17:34:30|2456.43|2454.93|2456.62|2455.12|2456.62|2455.12|2456.4|2454.9|0
1641317680000|2022-01-04 17:34:40|2456.66|2455.16|2456.7|2455.2|2456.7|2455.2|2456.62|2455.12|0
1641317690000|2022-01-04 17:34:50|2456.66|2455.16|2456.7|2455.2|2456.7|2455.2|2456.66|2455.16|0
1641317700000|2022-01-04 17:35:00|2456.72|2455.22|2457.08|2455.58|2457.27|2455.77|2456.61|2455.11|0
1641317710000|2022-01-04 17:35:10|2457.1|2455.6|2457.12|2455.62|2457.12|2455.62|2457.04|2455.54|0
1641317720000|2022-01-04 17:35:20|2457.31|2455.81|2457.08|2455.58|2457.31|2455.81|2457.04|2455.54|0
1641317730000|2022-01-04 17:35:30|2457.04|2455.54|2456.91|2455.41|2457.08|2455.58|2456.82|2455.32|0
1641317740000|2022-01-04 17:35:40|2456.82|2455.32|2457.08|2455.58|2457.08|2455.58|2456.78|2455.28|0
1641317750000|2022-01-04 17:35:50|2457.12|2455.62|2457.08|2455.58|2457.35|2455.85|2457.08|2455.58|0
1641317760000|2022-01-04 17:36:00|2457.04|2455.54|2457.08|2455.58|2457.12|2455.62|2457.04|2455.54|0
1641317770000|2022-01-04 17:36:10|2457.04|2455.54|2456.72|2455.22|2457.04|2455.54|2456.7|2455.2|0
1641317780000|2022-01-04 17:36:20|2456.74|2455.24|2456.74|2455.24|2456.78|2455.28|2456.72|2455.22|0
1641317790000|2022-01-04 17:36:30|2456.78|2455.28|2456.74|2455.24|2456.78|2455.28|2456.74|2455.24|0
1641317800000|2022-01-04 17:36:40|2456.78|2455.28|2456.74|2455.24|2456.78|2455.28|2456.74|2455.24|0
1641317810000|2022-01-04 17:36:50|2456.7|2455.2|2456.82|2455.32|2456.82|2455.32|2456.7|2455.2|0
1641317820000|2022-01-04 17:37:00|2456.8|2455.3|2456.85|2455.35|2456.85|2455.35|2456.78|2455.28|0
1641317830000|2022-01-04 17:37:10|2456.82|2455.32|2456.85|2455.35|2456.85|2455.35|2456.82|2455.32|0
1641317840000|2022-01-04 17:37:20|2456.82|2455.32|2456.82|2455.32|2456.82|2455.32|2456.78|2455.28|0
1641317850000|2022-01-04 17:37:30|2456.83|2455.33|2457.21|2455.71|2457.35|2455.85|2456.82|2455.32|0
1641317860000|2022-01-04 17:37:40|2457.31|2455.81|2457.31|2455.81|2457.31|2455.81|2457.08|2455.58|0
1641317870000|2022-01-04 17:37:50|2457.27|2455.77|2457.08|2455.58|2457.31|2455.81|2457.04|2455.54|0
1641317880000|2022-01-04 17:38:00|2457|2455.5|2457|2455.5|2457|2455.5|2456.78|2455.28|0
1641317890000|2022-01-04 17:38:10|2457.04|2455.54|2457.27|2455.77|2457.31|2455.81|2457.04|2455.54|0
1641317900000|2022-01-04 17:38:20|2457.29|2455.79|2457.27|2455.77|2457.5|2456|2457.27|2455.77|0
1641317910000|2022-01-04 17:38:30|2457.23|2455.73|2457.04|2455.54|2457.23|2455.73|2457.04|2455.54|0
1641317920000|2022-01-04 17:38:40|2457|2455.5|2457.12|2455.62|2457.12|2455.62|2457|2455.5|0
1641317930000|2022-01-04 17:38:50|2457.31|2455.81|2457.08|2455.58|2457.35|2455.85|2457.08|2455.58|0
1641317940000|2022-01-04 17:39:00|2457.04|2455.54|2457.27|2455.77|2457.27|2455.77|2457.04|2455.54|0
1641317950000|2022-01-04 17:39:10|2457.23|2455.73|2457.27|2455.77|2457.31|2455.81|2457.23|2455.73|0
1641317960000|2022-01-04 17:39:20|2457.25|2455.75|2457|2455.5|2457.25|2455.75|2457|2455.5|0
1641317970000|2022-01-04 17:39:30|2456.97|2455.47|2456.89|2455.39|2457|2455.5|2456.89|2455.39|0
1641317980000|2022-01-04 17:39:40|2456.7|2455.2|2456.97|2455.47|2456.97|2455.47|2456.7|2455.2|0
1641317990000|2022-01-04 17:39:50|2456.93|2455.43|2456.97|2455.47|2456.97|2455.47|2456.83|2455.33|0
1641318000000|2022-01-04 17:40:00|2456.93|2455.43|2456.97|2455.47|2456.97|2455.47|2456.7|2455.2|0
1641318010000|2022-01-04 17:40:10|2456.87|2455.37|2456.97|2455.47|2457|2455.5|2456.87|2455.37|0
1641318020000|2022-01-04 17:40:20|2456.87|2455.37|2456.74|2455.24|2456.97|2455.47|2456.74|2455.24|0
1641318030000|2022-01-04 17:40:30|2456.7|2455.2|2456.7|2455.2|2456.93|2455.43|2456.7|2455.2|0
1641318040000|2022-01-04 17:40:40|2456.66|2455.16|2456.62|2455.12|2456.7|2455.2|2456.62|2455.12|0
1641318050000|2022-01-04 17:40:50|2456.58|2455.08|2456.36|2454.86|2456.6|2455.1|2456.32|2454.82|0
1641318060000|2022-01-04 17:41:00|2456.4|2454.9|2456.62|2455.12|2456.66|2455.16|2456.4|2454.9|0
1641318070000|2022-01-04 17:41:10|2456.58|2455.08|2456.49|2454.99|2456.62|2455.12|2456.49|2454.99|0
1641318080000|2022-01-04 17:41:20|2456.4|2454.9|2456.53|2455.03|2456.7|2455.2|2456.4|2454.9|0
1641318090000|2022-01-04 17:41:30|2456.62|2455.12|2456.62|2455.12|2456.62|2455.12|2456.49|2454.99|0
1641318100000|2022-01-04 17:41:40|2456.53|2455.03|2456.7|2455.2|2456.7|2455.2|2456.49|2454.99|0
1641318110000|2022-01-04 17:41:50|2456.66|2455.16|2456.66|2455.16|2456.7|2455.2|2456.66|2455.16|0
1641318120000|2022-01-04 17:42:00|2456.57|2455.07|2456.4|2454.9|2456.57|2455.07|2456.4|2454.9|0
1641318130000|2022-01-04 17:42:10|2456.58|2455.08|2456.58|2455.08|2456.58|2455.08|2456.58|2455.08|0
1641318140000|2022-01-04 17:42:20|2456.49|2454.99|2456.62|2455.12|2456.62|2455.12|2456.36|2454.86|0
1641318150000|2022-01-04 17:42:30|2456.6|2455.1|2456.56|2455.06|2456.6|2455.1|2456.55|2455.05|0
1641318160000|2022-01-04 17:42:40|2456.55|2455.05|2456.58|2455.08|2456.62|2455.12|2456.55|2455.05|0
1641318170000|2022-01-04 17:42:50|2456.62|2455.12|2456.58|2455.08|2456.66|2455.16|2456.58|2455.08|0
1641318180000|2022-01-04 17:43:00|2456.4|2454.9|2456.36|2454.86|2456.4|2454.9|2456.32|2454.82|0
1641318190000|2022-01-04 17:43:10|2456.32|2454.82|2456.28|2454.78|2456.32|2454.82|2456.19|2454.69|0
1641318200000|2022-01-04 17:43:20|2456.19|2454.69|2456.09|2454.59|2456.19|2454.69|2456.02|2454.52|0
1641318210000|2022-01-04 17:43:30|2456.05|2454.55|2456.17|2454.67|2456.17|2454.67|2456.05|2454.55|0
1641318220000|2022-01-04 17:43:40|2456.36|2454.86|2456.26|2454.76|2456.4|2454.9|2456.17|2454.67|0
1641318230000|2022-01-04 17:43:50|2456.36|2454.86|2456.4|2454.9|2456.4|2454.9|2456.26|2454.76|0
1641318240000|2022-01-04 17:44:00|2456.38|2454.88|2456.36|2454.86|2456.4|2454.9|2456.13|2454.63|0
1641318250000|2022-01-04 17:44:10|2456.32|2454.82|2456.13|2454.63|2456.32|2454.82|2456.09|2454.59|0
1641318260000|2022-01-04 17:44:20|2456.17|2454.67|2456.17|2454.67|2456.36|2454.86|2456.13|2454.63|0
1641318270000|2022-01-04 17:44:30|2456.36|2454.86|2456.13|2454.63|2456.36|2454.86|2456.13|2454.63|0
1641318290000|2022-01-04 17:44:50|2456.09|2454.59|2456.09|2454.59|2456.13|2454.63|2456.05|2454.55|0
1641318300000|2022-01-04 17:45:00|2456.13|2454.63|2456.05|2454.55|2456.36|2454.86|2456.05|2454.55|0
1641318310000|2022-01-04 17:45:10|2456.09|2454.59|2456.09|2454.59|2456.09|2454.59|2456.09|2454.59|0
1641318320000|2022-01-04 17:45:20|2456.19|2454.69|2456.36|2454.86|2456.36|2454.86|2456.09|2454.59|0
1641318330000|2022-01-04 17:45:30|2456.4|2454.9|2456.62|2455.12|2456.62|2455.12|2456.4|2454.9|0
1641318340000|2022-01-04 17:45:40|2456.6|2455.1|2456.62|2455.12|2456.62|2455.12|2456.49|2454.99|0
1641318350000|2022-01-04 17:45:50|2456.58|2455.08|2456.66|2455.16|2456.66|2455.16|2456.43|2454.93|0
1641318360000|2022-01-04 17:46:00|2456.7|2455.2|2456.79|2455.29|2456.93|2455.43|2456.7|2455.2|0
1641318370000|2022-01-04 17:46:10|2456.89|2455.39|2456.97|2455.47|2457.1|2455.6|2456.89|2455.39|0
1641318380000|2022-01-04 17:46:20|2456.87|2455.37|2456.83|2455.33|2456.87|2455.37|2456.74|2455.24|0
1641318390000|2022-01-04 17:46:30|2456.74|2455.24|2456.53|2455.03|2456.74|2455.24|2456.53|2455.03|0
1641318400000|2022-01-04 17:46:40|2456.62|2455.12|2456.42|2454.92|2456.62|2455.12|2456.26|2454.76|0
1641318410000|2022-01-04 17:46:50|2456.4|2454.9|2456.47|2454.97|2456.47|2454.97|2456.4|2454.9|0
1641318420000|2022-01-04 17:47:00|2456.43|2454.93|2456.4|2454.9|2456.43|2454.93|2456.4|2454.9|0
1641318430000|2022-01-04 17:47:10|2456.43|2454.93|2456.66|2455.16|2456.7|2455.2|2456.43|2454.93|0
1641318440000|2022-01-04 17:47:20|2456.62|2455.12|2456.62|2455.12|2456.62|2455.12|2456.43|2454.93|0
1641318450000|2022-01-04 17:47:30|2456.43|2454.93|2456.62|2455.12|2456.62|2455.12|2456.4|2454.9|0
1641318460000|2022-01-04 17:47:40|2456.66|2455.16|2456.66|2455.16|2456.66|2455.16|2456.62|2455.12|0
1641318470000|2022-01-04 17:47:50|2456.62|2455.12|2456.58|2455.08|2456.66|2455.16|2456.58|2455.08|0
1641318480000|2022-01-04 17:48:00|2456.49|2454.99|2456.28|2454.78|2456.55|2455.05|2456.28|2454.78|0
1641318490000|2022-01-04 17:48:10|2456.24|2454.74|2456.28|2454.78|2456.32|2454.82|2456.24|2454.74|0
1641318500000|2022-01-04 17:48:20|2456.24|2454.74|2455.9|2454.4|2456.24|2454.74|2455.9|2454.4|0
1641318510000|2022-01-04 17:48:30|2455.82|2454.32|2455.56|2454.06|2455.82|2454.32|2455.52|2454.02|0
1641318520000|2022-01-04 17:48:40|2455.6|2454.1|2455.9|2454.4|2455.94|2454.44|2455.6|2454.1|0
1641318530000|2022-01-04 17:48:50|2455.86|2454.36|2455.9|2454.4|2455.94|2454.44|2455.77|2454.27|0
1641318540000|2022-01-04 17:49:00|2455.86|2454.36|2455.99|2454.49|2455.99|2454.49|2455.63|2454.13|0
1641318550000|2022-01-04 17:49:10|2455.9|2454.4|2455.73|2454.23|2456.03|2454.53|2455.73|2454.23|0
1641318560000|2022-01-04 17:49:20|2455.63|2454.13|2455.86|2454.36|2455.86|2454.36|2455.6|2454.1|0
1641318570000|2022-01-04 17:49:30|2455.9|2454.4|2455.86|2454.36|2455.9|2454.4|2455.86|2454.36|0
1641318580000|2022-01-04 17:49:40|2455.82|2454.32|2455.9|2454.4|2455.9|2454.4|2455.73|2454.23|0
1641318590000|2022-01-04 17:49:50|2455.86|2454.36|2455.9|2454.4|2455.9|2454.4|2455.82|2454.32|0
1641318600000|2022-01-04 17:50:00|2455.94|2454.44|2455.9|2454.4|2455.94|2454.44|2455.82|2454.32|0
1641318610000|2022-01-04 17:50:10|2455.94|2454.44|2456.28|2454.78|2456.34|2454.84|2455.94|2454.44|0
1641318620000|2022-01-04 17:50:20|2456.24|2454.74|2456.24|2454.74|2456.24|2454.74|2456.2|2454.7|0
1641318630000|2022-01-04 17:50:30|2456.2|2454.7|2456.02|2454.52|2456.2|2454.7|2456.02|2454.52|0
1641318640000|2022-01-04 17:50:40|2456.03|2454.53|2456.24|2454.74|2456.28|2454.78|2456.02|2454.52|0
1641318650000|2022-01-04 17:50:50|2456.15|2454.65|2455.94|2454.44|2456.24|2454.74|2455.94|2454.44|0
1641318660000|2022-01-04 17:51:00|2455.9|2454.4|2455.93|2454.43|2455.94|2454.44|2455.9|2454.4|0
1641318670000|2022-01-04 17:51:10|2455.97|2454.47|2456.01|2454.51|2456.01|2454.51|2455.97|2454.47|0
1641318680000|2022-01-04 17:51:20|2456.04|2454.54|2456.04|2454.54|2456.27|2454.77|2456.04|2454.54|0
1641318690000|2022-01-04 17:51:30|2456.01|2454.51|2455.97|2454.47|2456.04|2454.54|2455.97|2454.47|0
1641318700000|2022-01-04 17:51:40|2456.01|2454.51|2456.04|2454.54|2456.04|2454.54|2455.97|2454.47|0
1641318710000|2022-01-04 17:51:50|2456.08|2454.58|2456.01|2454.51|2456.08|2454.58|2456.01|2454.51|0
1641318720000|2022-01-04 17:52:00|2455.97|2454.47|2455.97|2454.47|2456.01|2454.51|2455.78|2454.28|0
1641318730000|2022-01-04 17:52:10|2455.93|2454.43|2455.97|2454.47|2456.01|2454.51|2455.83|2454.33|0
1641318740000|2022-01-04 17:52:20|2455.87|2454.37|2455.78|2454.28|2455.87|2454.37|2455.74|2454.24|0
1641318750000|2022-01-04 17:52:30|2455.74|2454.24|2455.51|2454.01|2455.74|2454.24|2455.47|2453.97|0
1641318760000|2022-01-04 17:52:40|2455.47|2453.97|2455.74|2454.24|2455.74|2454.24|2455.47|2453.97|0
1641318770000|2022-01-04 17:52:50|2455.72|2454.22|2455.47|2453.97|2455.74|2454.24|2455.47|2453.97|0
1641318780000|2022-01-04 17:53:00|2455.44|2453.94|2455.47|2453.97|2455.51|2454.01|2455.44|2453.94|0
1641318790000|2022-01-04 17:53:10|2455.44|2453.94|2455.4|2453.9|2455.44|2453.94|2455.17|2453.67|0
1641318800000|2022-01-04 17:53:20|2455.36|2453.86|2455.17|2453.67|2455.4|2453.9|2455.17|2453.67|0
1641318810000|2022-01-04 17:53:30|2455.13|2453.63|2455.17|2453.67|2455.19|2453.69|2455.13|2453.63|0
1641318820000|2022-01-04 17:53:40|2455.13|2453.63|2455.21|2453.71|2455.21|2453.71|2455.13|2453.63|0
1641318830000|2022-01-04 17:53:50|2455.17|2453.67|2455.06|2453.56|2455.17|2453.67|2455.06|2453.56|0
1641318840000|2022-01-04 17:54:00|2455.13|2453.63|2455.4|2453.9|2455.4|2453.9|2455.13|2453.63|0
1641318850000|2022-01-04 17:54:10|2455.3|2453.8|2455.13|2453.63|2455.4|2453.9|2455.13|2453.63|0
1641318860000|2022-01-04 17:54:20|2455.11|2453.61|2454.83|2453.33|2455.13|2453.63|2454.79|2453.29|0
1641318870000|2022-01-04 17:54:30|2454.79|2453.29|2454.79|2453.29|2454.83|2453.33|2454.7|2453.2|0
1641318880000|2022-01-04 17:54:40|2454.83|2453.33|2455.17|2453.67|2455.17|2453.67|2454.83|2453.33|0
1641318890000|2022-01-04 17:54:50|2455.13|2453.63|2455.13|2453.63|2455.17|2453.67|2455.09|2453.59|0
1641318900000|2022-01-04 17:55:00|2455.17|2453.67|2455.13|2453.63|2455.17|2453.67|2455.09|2453.59|0
1641318910000|2022-01-04 17:55:10|2455.11|2453.61|2455.13|2453.63|2455.13|2453.63|2455|2453.5|0
1641318920000|2022-01-04 17:55:20|2455.11|2453.61|2454.96|2453.46|2455.13|2453.63|2454.96|2453.46|0
1641318930000|2022-01-04 17:55:30|2454.87|2453.37|2455|2453.5|2455.09|2453.59|2454.83|2453.33|0
1641318940000|2022-01-04 17:55:40|2455.09|2453.59|2455.44|2453.94|2455.44|2453.94|2455.09|2453.59|0
1641318950000|2022-01-04 17:55:50|2455.4|2453.9|2455.23|2453.73|2455.4|2453.9|2455.13|2453.63|0
1641318960000|2022-01-04 17:56:00|2455.13|2453.63|2455.06|2453.56|2455.17|2453.67|2455.02|2453.52|0
1641318970000|2022-01-04 17:56:10|2455.02|2453.52|2454.71|2453.21|2455.02|2453.52|2454.53|2453.03|0
1641318980000|2022-01-04 17:56:20|2454.75|2453.25|2454.71|2453.21|2454.75|2453.25|2454.49|2452.99|0
1641318990000|2022-01-04 17:56:30|2454.69|2453.19|2454.71|2453.21|2454.71|2453.21|2454.58|2453.08|0
1641319000000|2022-01-04 17:56:40|2454.75|2453.25|2454.75|2453.25|2454.75|2453.25|2454.62|2453.12|0
1641319010000|2022-01-04 17:56:50|2454.73|2453.23|2454.71|2453.21|2454.73|2453.23|2454.67|2453.17|0
1641319020000|2022-01-04 17:57:00|2454.69|2453.19|2454.67|2453.17|2454.75|2453.25|2454.67|2453.17|0
1641319030000|2022-01-04 17:57:10|2454.64|2453.14|2454.41|2452.91|2454.64|2453.14|2454.37|2452.87|0
1641319040000|2022-01-04 17:57:20|2454.37|2452.87|2454.37|2452.87|2454.41|2452.91|2454.37|2452.87|0
1641319050000|2022-01-04 17:57:30|2454.41|2452.91|2454.45|2452.95|2454.45|2452.95|2454.41|2452.91|0
1641319060000|2022-01-04 17:57:40|2454.54|2453.04|2454.33|2452.83|2454.54|2453.04|2454.33|2452.83|0
1641319070000|2022-01-04 17:57:50|2454.37|2452.87|2454.18|2452.68|2454.41|2452.91|2454.14|2452.64|0
1641319080000|2022-01-04 17:58:00|2454.14|2452.64|2454.22|2452.72|2454.26|2452.76|2454.14|2452.64|0
1641319090000|2022-01-04 17:58:10|2454.26|2452.76|2454.26|2452.76|2454.49|2452.99|2454.26|2452.76|0
1641319100000|2022-01-04 17:58:20|2454.22|2452.72|2454.18|2452.68|2454.22|2452.72|2454.18|2452.68|0
1641319110000|2022-01-04 17:58:30|2454.14|2452.64|2453.88|2452.38|2454.18|2452.68|2453.88|2452.38|0
1641319120000|2022-01-04 17:58:40|2453.89|2452.39|2454.15|2452.65|2454.15|2452.65|2453.89|2452.39|0
1641319130000|2022-01-04 17:58:50|2454.12|2452.62|2454.13|2452.63|2454.23|2452.73|2454.08|2452.58|0
1641319140000|2022-01-04 17:59:00|2454.23|2452.73|2454.36|2452.86|2454.4|2452.9|2454.13|2452.63|0
1641319150000|2022-01-04 17:59:10|2454.32|2452.82|2454.41|2452.91|2454.5|2453|2454.32|2452.82|0
1641319160000|2022-01-04 17:59:20|2454.5|2453|2454.54|2453.04|2454.6|2453.1|2454.41|2452.91|0
1641319170000|2022-01-04 17:59:30|2454.45|2452.95|2454.45|2452.95|2454.71|2453.21|2454.45|2452.95|0
1641319180000|2022-01-04 17:59:40|2454.41|2452.91|2454.37|2452.87|2454.45|2452.95|2454.37|2452.87|0
1641319190000|2022-01-04 17:59:50|2454.41|2452.91|2454.41|2452.91|2454.45|2452.95|2454.37|2452.87|0
1641319200000|2022-01-04 18:00:00|2454.37|2452.87|2454.14|2452.64|2454.41|2452.91|2454.14|2452.64|0
1641319210000|2022-01-04 18:00:10|2454.11|2452.61|2453.92|2452.42|2454.14|2452.64|2453.88|2452.38|0
1641319220000|2022-01-04 18:00:20|2453.88|2452.38|2453.92|2452.42|2453.92|2452.42|2453.88|2452.38|0
1641319230000|2022-01-04 18:00:30|2453.88|2452.38|2453.96|2452.46|2453.96|2452.46|2453.88|2452.38|0
1641319240000|2022-01-04 18:00:40|2453.8|2452.3|2453.58|2452.08|2453.8|2452.3|2453.58|2452.08|0
1641319250000|2022-01-04 18:00:50|2453.59|2452.09|2454.07|2452.57|2454.07|2452.57|2453.59|2452.09|0
1641319260000|2022-01-04 18:01:00|2454.03|2452.53|2454.11|2452.61|2454.33|2452.83|2454.03|2452.53|0
1641319270000|2022-01-04 18:01:10|2454.14|2452.64|2454.14|2452.64|2454.14|2452.64|2454.11|2452.61|0
1641319280000|2022-01-04 18:01:20|2454.24|2452.74|2454.41|2452.91|2454.41|2452.91|2454.07|2452.57|0
1641319290000|2022-01-04 18:01:30|2454.37|2452.87|2454.37|2452.87|2454.37|2452.87|2454.33|2452.83|0
1641319300000|2022-01-04 18:01:40|2454.33|2452.83|2454.33|2452.83|2454.33|2452.83|2454.2|2452.7|0
1641319310000|2022-01-04 18:01:50|2454.37|2452.87|2454.41|2452.91|2454.45|2452.95|2454.33|2452.83|0
1641319320000|2022-01-04 18:02:00|2454.37|2452.87|2454.49|2452.99|2454.49|2452.99|2454.37|2452.87|0
1641319330000|2022-01-04 18:02:10|2454.53|2453.03|2454.79|2453.29|2454.83|2453.33|2454.53|2453.03|0
1641319350000|2022-01-04 18:02:30|2454.83|2453.33|2455.06|2453.56|2455.06|2453.56|2454.79|2453.29|0
1641319360000|2022-01-04 18:02:40|2455.02|2453.52|2454.79|2453.29|2455.02|2453.52|2454.79|2453.29|0
1641319370000|2022-01-04 18:02:50|2454.75|2453.25|2454.75|2453.25|2454.75|2453.25|2454.71|2453.21|0
1641319380000|2022-01-04 18:03:00|2454.79|2453.29|2454.79|2453.29|2454.81|2453.31|2454.75|2453.25|0
1641319390000|2022-01-04 18:03:10|2454.83|2453.33|2454.79|2453.29|2454.83|2453.33|2454.75|2453.25|0
1641319400000|2022-01-04 18:03:20|2454.75|2453.25|2454.98|2453.48|2455.02|2453.52|2454.75|2453.25|0
1641319410000|2022-01-04 18:03:30|2455.02|2453.52|2454.83|2453.33|2455.02|2453.52|2454.79|2453.29|0
1641319420000|2022-01-04 18:03:40|2454.92|2453.42|2454.79|2453.29|2454.92|2453.42|2454.79|2453.29|0
1641319430000|2022-01-04 18:03:50|2454.81|2453.31|2454.79|2453.29|2454.98|2453.48|2454.75|2453.25|0
1641319440000|2022-01-04 18:04:00|2454.83|2453.33|2455.02|2453.52|2455.06|2453.56|2454.83|2453.33|0
1641319450000|2022-01-04 18:04:10|2455.06|2453.56|2455.02|2453.52|2455.06|2453.56|2455.02|2453.52|0
1641319460000|2022-01-04 18:04:20|2455.06|2453.56|2455.06|2453.56|2455.09|2453.59|2455.06|2453.56|0
1641319470000|2022-01-04 18:04:30|2455.09|2453.59|2455.06|2453.56|2455.09|2453.59|2455.06|2453.56|0
1641319490000|2022-01-04 18:04:50|2455.02|2453.52|2454.83|2453.33|2455.02|2453.52|2454.83|2453.33|0
1641319500000|2022-01-04 18:05:00|2454.79|2453.29|2454.87|2453.37|2454.87|2453.37|2454.79|2453.29|0
1641319510000|2022-01-04 18:05:10|2454.83|2453.33|2454.83|2453.33|2454.87|2453.37|2454.83|2453.33|0
1641319520000|2022-01-04 18:05:20|2454.87|2453.37|2455.13|2453.63|2455.13|2453.63|2454.87|2453.37|0
1641319530000|2022-01-04 18:05:30|2455.09|2453.59|2455.09|2453.59|2455.09|2453.59|2454.96|2453.46|0
1641319540000|2022-01-04 18:05:40|2455.13|2453.63|2455.13|2453.63|2455.13|2453.63|2455.09|2453.59|0
1641319560000|2022-01-04 18:06:00|2455.09|2453.59|2455.09|2453.59|2455.09|2453.59|2455.09|2453.59|0
1641319570000|2022-01-04 18:06:10|2455.06|2453.56|2455.09|2453.59|2455.09|2453.59|2455.06|2453.56|0
1641319580000|2022-01-04 18:06:20|2455.13|2453.63|2455.09|2453.59|2455.13|2453.63|2455.09|2453.59|0
1641319590000|2022-01-04 18:06:30|2455.13|2453.63|2455.17|2453.67|2455.17|2453.67|2455.13|2453.63|0
1641319600000|2022-01-04 18:06:40|2455.13|2453.63|2455.13|2453.63|2455.13|2453.63|2455.13|2453.63|0
1641319610000|2022-01-04 18:06:50|2455.17|2453.67|2454.98|2453.48|2455.17|2453.67|2454.94|2453.44|0
1641319620000|2022-01-04 18:07:00|2454.94|2453.44|2455.17|2453.67|2455.21|2453.71|2454.94|2453.44|0
1641319630000|2022-01-04 18:07:10|2455.21|2453.71|2455.21|2453.71|2455.21|2453.71|2455.17|2453.67|0
1641319640000|2022-01-04 18:07:20|2455.17|2453.67|2455.4|2453.9|2455.4|2453.9|2455.17|2453.67|0
1641319650000|2022-01-04 18:07:30|2455.44|2453.94|2455.4|2453.9|2455.44|2453.94|2455.36|2453.86|0
1641319660000|2022-01-04 18:07:40|2455.36|2453.86|2455.62|2454.12|2455.66|2454.16|2455.36|2453.86|0
1641319670000|2022-01-04 18:07:50|2455.59|2454.09|2455.4|2453.9|2455.59|2454.09|2455.4|2453.9|0
1641319680000|2022-01-04 18:08:00|2455.59|2454.09|2455.97|2454.47|2455.97|2454.47|2455.59|2454.09|0
1641319690000|2022-01-04 18:08:10|2456.06|2454.56|2456.23|2454.73|2456.5|2455|2456.06|2454.56|0
1641319700000|2022-01-04 18:08:20|2456.19|2454.69|2455.89|2454.39|2456.21|2454.71|2455.89|2454.39|0
1641319710000|2022-01-04 18:08:30|2455.93|2454.43|2456.19|2454.69|2456.19|2454.69|2455.89|2454.39|0
1641319720000|2022-01-04 18:08:40|2456.29|2454.79|2456.42|2454.92|2456.42|2454.92|2456.19|2454.69|0
1641319730000|2022-01-04 18:08:50|2456.38|2454.88|2456.19|2454.69|2456.42|2454.92|2456.16|2454.66|0
1641319740000|2022-01-04 18:09:00|2456.16|2454.66|2456.19|2454.69|2456.29|2454.79|2456.16|2454.66|0
1641319750000|2022-01-04 18:09:10|2456.16|2454.66|2455.97|2454.47|2456.19|2454.69|2455.97|2454.47|0
1641319760000|2022-01-04 18:09:20|2456.01|2454.51|2455.78|2454.28|2456.01|2454.51|2455.74|2454.24|0
1641319770000|2022-01-04 18:09:30|2455.74|2454.24|2455.74|2454.24|2455.78|2454.28|2455.7|2454.2|0
1641319780000|2022-01-04 18:09:40|2455.7|2454.2|2455.23|2453.73|2455.7|2454.2|2455.13|2453.63|0
1641319790000|2022-01-04 18:09:50|2455.13|2453.63|2455.36|2453.86|2455.53|2454.03|2455.13|2453.63|0
1641319800000|2022-01-04 18:10:00|2455.32|2453.82|2455.62|2454.12|2455.62|2454.12|2455.32|2453.82|0
1641319810000|2022-01-04 18:10:10|2455.59|2454.09|2455.36|2453.86|2455.62|2454.12|2455.36|2453.86|0
1641319820000|2022-01-04 18:10:20|2455.32|2453.82|2455.09|2453.59|2455.32|2453.82|2455.09|2453.59|0
1641319830000|2022-01-04 18:10:30|2455.19|2453.69|2455.06|2453.56|2455.32|2453.82|2455.06|2453.56|0
1641319840000|2022-01-04 18:10:40|2455.09|2453.59|2455.28|2453.78|2455.32|2453.82|2455.09|2453.59|0
1641319850000|2022-01-04 18:10:50|2455.32|2453.82|2455.32|2453.82|2455.36|2453.86|2455.28|2453.78|0
1641319860000|2022-01-04 18:11:00|2455.36|2453.86|2455.13|2453.63|2455.36|2453.86|2455.13|2453.63|0
1641319870000|2022-01-04 18:11:10|2455.23|2453.73|2455.13|2453.63|2455.32|2453.82|2455.13|2453.63|0
1641319880000|2022-01-04 18:11:20|2455.09|2453.59|2454.83|2453.33|2455.09|2453.59|2454.83|2453.33|0
1641319890000|2022-01-04 18:11:30|2454.87|2453.37|2454.96|2453.46|2454.96|2453.46|2454.83|2453.33|0
1641319900000|2022-01-04 18:11:40|2454.87|2453.37|2455.09|2453.59|2455.09|2453.59|2454.87|2453.37|0
1641319910000|2022-01-04 18:11:50|2455.13|2453.63|2455.11|2453.61|2455.13|2453.63|2455.11|2453.61|0
1641319920000|2022-01-04 18:12:00|2455.13|2453.63|2455.09|2453.59|2455.13|2453.63|2455.09|2453.59|0
1641319930000|2022-01-04 18:12:10|2455.13|2453.63|2455.17|2453.67|2455.21|2453.71|2455.13|2453.63|0
1641319940000|2022-01-04 18:12:20|2455.13|2453.63|2455.17|2453.67|2455.17|2453.67|2455.13|2453.63|0
1641319950000|2022-01-04 18:12:30|2455.13|2453.63|2455.13|2453.63|2455.17|2453.67|2455.13|2453.63|0
1641319960000|2022-01-04 18:12:40|2455.23|2453.73|2455.06|2453.56|2455.23|2453.73|2455.02|2453.52|0
1641319970000|2022-01-04 18:12:50|2455.02|2453.52|2455.07|2453.57|2455.09|2453.59|2455.02|2453.52|0
1641319980000|2022-01-04 18:13:00|2455.06|2453.56|2455.02|2453.52|2455.09|2453.59|2455.02|2453.52|0
1641319990000|2022-01-04 18:13:10|2454.98|2453.48|2455.02|2453.52|2455.02|2453.52|2454.98|2453.48|0
1641320000000|2022-01-04 18:13:20|2455.04|2453.54|2455.06|2453.56|2455.06|2453.56|2455.04|2453.54|0
1641320010000|2022-01-04 18:13:30|2454.87|2453.37|2454.87|2453.37|2454.91|2453.41|2454.87|2453.37|0
1641320020000|2022-01-04 18:13:40|2454.91|2453.41|2454.96|2453.46|2455.09|2453.59|2454.87|2453.37|0
1641320030000|2022-01-04 18:13:50|2454.87|2453.37|2454.96|2453.46|2455.09|2453.59|2454.87|2453.37|0
1641320040000|2022-01-04 18:14:00|2455.06|2453.56|2454.87|2453.37|2455.06|2453.56|2454.85|2453.35|0
1641320050000|2022-01-04 18:14:10|2454.96|2453.46|2455.07|2453.57|2455.09|2453.59|2454.87|2453.37|0
1641320060000|2022-01-04 18:14:20|2455.06|2453.56|2454.79|2453.29|2455.09|2453.59|2454.79|2453.29|0
1641320070000|2022-01-04 18:14:30|2454.75|2453.25|2454.75|2453.25|2454.75|2453.25|2454.75|2453.25|0
1641320080000|2022-01-04 18:14:40|2454.71|2453.21|2454.56|2453.06|2454.71|2453.21|2454.53|2453.03|0
1641320090000|2022-01-04 18:14:50|2454.53|2453.03|2454.56|2453.06|2454.6|2453.1|2454.53|2453.03|0
1641320100000|2022-01-04 18:15:00|2454.6|2453.1|2455.09|2453.59|2455.09|2453.59|2454.56|2453.06|0
1641320110000|2022-01-04 18:15:10|2455|2453.5|2454.83|2453.33|2455|2453.5|2454.83|2453.33|0
1641320120000|2022-01-04 18:15:20|2454.79|2453.29|2454.81|2453.31|2454.81|2453.31|2454.6|2453.1|0
1641320130000|2022-01-04 18:15:30|2454.79|2453.29|2454.92|2453.42|2455.06|2453.56|2454.79|2453.29|0
1641320140000|2022-01-04 18:15:40|2455.02|2453.52|2454.75|2453.25|2455.06|2453.56|2454.75|2453.25|0
1641320150000|2022-01-04 18:15:50|2454.71|2453.21|2454.45|2452.95|2454.71|2453.21|2454.45|2452.95|0
1641320160000|2022-01-04 18:16:00|2454.41|2452.91|2454.39|2452.89|2454.45|2452.95|2454.22|2452.72|0
1641320170000|2022-01-04 18:16:10|2454.37|2452.87|2454.14|2452.64|2454.37|2452.87|2454.14|2452.64|0
1641320180000|2022-01-04 18:16:20|2454.05|2452.55|2453.92|2452.42|2454.05|2452.55|2453.92|2452.42|0
1641320190000|2022-01-04 18:16:30|2453.88|2452.38|2453.92|2452.42|2454.18|2452.68|2453.88|2452.38|0
1641320200000|2022-01-04 18:16:40|2453.88|2452.38|2453.96|2452.46|2453.96|2452.46|2453.88|2452.38|0
1641320210000|2022-01-04 18:16:50|2453.92|2452.42|2453.92|2452.42|2453.94|2452.44|2453.88|2452.38|0
1641320220000|2022-01-04 18:17:00|2453.9|2452.4|2454.07|2452.57|2454.11|2452.61|2453.84|2452.34|0
1641320230000|2022-01-04 18:17:10|2454.09|2452.59|2454.07|2452.57|2454.09|2452.59|2453.8|2452.3|0
1641320240000|2022-01-04 18:17:20|2454.11|2452.61|2454.07|2452.57|2454.26|2452.76|2454.07|2452.57|0
1641320250000|2022-01-04 18:17:30|2454.11|2452.61|2454.48|2452.98|2454.52|2453.02|2454.07|2452.57|0
1641320260000|2022-01-04 18:17:40|2454.52|2453.02|2454.75|2453.25|2454.75|2453.25|2454.52|2453.02|0
1641320270000|2022-01-04 18:17:50|2454.79|2453.29|2454.73|2453.23|2454.79|2453.29|2454.73|2453.23|0
1641320280000|2022-01-04 18:18:00|2454.69|2453.19|2454.46|2452.96|2454.69|2453.19|2454.46|2452.96|0
1641320290000|2022-01-04 18:18:10|2454.37|2452.87|2454.23|2452.73|2454.37|2452.87|2454.23|2452.73|0
1641320300000|2022-01-04 18:18:20|2454.2|2452.7|2453.97|2452.47|2454.2|2452.7|2453.97|2452.47|0
1641320310000|2022-01-04 18:18:30|2453.87|2452.37|2453.97|2452.47|2453.97|2452.47|2453.84|2452.34|0
1641320320000|2022-01-04 18:18:40|2454.01|2452.51|2454.19|2452.69|2454.23|2452.73|2454.01|2452.51|0
1641320330000|2022-01-04 18:18:50|2454.22|2452.72|2454.05|2452.55|2454.22|2452.72|2453.96|2452.46|0
1641320340000|2022-01-04 18:19:00|2454.15|2452.65|2454.19|2452.69|2454.19|2452.69|2454.09|2452.59|0
1641320350000|2022-01-04 18:19:10|2454.09|2452.59|2453.92|2452.42|2454.09|2452.59|2453.92|2452.42|0
1641320360000|2022-01-04 18:19:20|2453.96|2452.46|2453.96|2452.46|2454|2452.5|2453.96|2452.46|0
1641320370000|2022-01-04 18:19:30|2453.98|2452.48|2454.21|2452.71|2454.22|2452.72|2453.98|2452.48|0
1641320380000|2022-01-04 18:19:40|2454.18|2452.68|2453.97|2452.47|2454.21|2452.71|2453.97|2452.47|0
1641320390000|2022-01-04 18:19:50|2454.01|2452.51|2453.97|2452.47|2454.01|2452.51|2453.93|2452.43|0
1641320400000|2022-01-04 18:20:00|2453.93|2452.43|2454.23|2452.73|2454.23|2452.73|2453.93|2452.43|0
1641320410000|2022-01-04 18:20:10|2454.19|2452.69|2454.23|2452.73|2454.23|2452.73|2454.19|2452.69|0
1641320420000|2022-01-04 18:20:20|2454.19|2452.69|2454.19|2452.69|2454.21|2452.71|2454.06|2452.56|0
1641320430000|2022-01-04 18:20:30|2454.21|2452.71|2454.23|2452.73|2454.23|2452.73|2454.01|2452.51|0
1641320440000|2022-01-04 18:20:40|2454.27|2452.77|2454.23|2452.73|2454.27|2452.77|2454.23|2452.73|0
1641320450000|2022-01-04 18:20:50|2454.27|2452.77|2454.08|2452.58|2454.27|2452.77|2454.04|2452.54|0
1641320460000|2022-01-04 18:21:00|2454.12|2452.62|2454.43|2452.93|2454.43|2452.93|2454.12|2452.62|0
1641320470000|2022-01-04 18:21:10|2454.39|2452.89|2454.22|2452.72|2454.39|2452.89|2454.12|2452.62|0
1641320480000|2022-01-04 18:21:20|2454.31|2452.81|2454.12|2452.62|2454.31|2452.81|2454.08|2452.58|0
1641320490000|2022-01-04 18:21:30|2454.16|2452.66|2454.16|2452.66|2454.16|2452.66|2454.12|2452.62|0
1641320500000|2022-01-04 18:21:40|2454.12|2452.62|2453.78|2452.28|2454.12|2452.62|2453.78|2452.28|0
1641320510000|2022-01-04 18:21:50|2453.69|2452.19|2453.58|2452.08|2453.82|2452.32|2453.58|2452.08|0
1641320520000|2022-01-04 18:22:00|2453.62|2452.12|2453.81|2452.31|2453.81|2452.31|2453.62|2452.12|0
1641320530000|2022-01-04 18:22:10|2453.85|2452.35|2453.85|2452.35|2453.85|2452.35|2453.81|2452.31|0
1641320540000|2022-01-04 18:22:20|2453.83|2452.33|2453.63|2452.13|2453.85|2452.35|2453.63|2452.13|0
1641320550000|2022-01-04 18:22:30|2453.61|2452.11|2453.46|2451.96|2453.63|2452.13|2453.46|2451.96|0
1641320560000|2022-01-04 18:22:40|2453.55|2452.05|2453.59|2452.09|2453.59|2452.09|2453.55|2452.05|0
1641320570000|2022-01-04 18:22:50|2453.55|2452.05|2453.59|2452.09|2453.59|2452.09|2453.55|2452.05|0
1641320580000|2022-01-04 18:23:00|2453.55|2452.05|2453.53|2452.03|2453.59|2452.09|2453.33|2451.83|0
1641320590000|2022-01-04 18:23:10|2453.51|2452.01|2453.44|2451.94|2453.53|2452.03|2453.42|2451.92|0
1641320600000|2022-01-04 18:23:20|2453.25|2451.75|2453.51|2452.01|2453.51|2452.01|2453.25|2451.75|0
1641320610000|2022-01-04 18:23:30|2453.55|2452.05|2453.48|2451.98|2453.55|2452.05|2453.48|2451.98|0
1641320620000|2022-01-04 18:23:40|2453.46|2451.96|2453.48|2451.98|2453.48|2451.98|2453.25|2451.75|0
1641320630000|2022-01-04 18:23:50|2453.51|2452.01|2453.48|2451.98|2453.51|2452.01|2453.48|2451.98|0
1641320640000|2022-01-04 18:24:00|2453.51|2452.01|2453.51|2452.01|2453.51|2452.01|2453.48|2451.98|0
1641320650000|2022-01-04 18:24:10|2453.48|2451.98|2453.55|2452.05|2453.55|2452.05|2453.48|2451.98|0
1641320660000|2022-01-04 18:24:20|2453.51|2452.01|2453.93|2452.43|2453.93|2452.43|2453.51|2452.01|0
1641320670000|2022-01-04 18:24:30|2453.97|2452.47|2453.93|2452.43|2454.2|2452.7|2453.93|2452.43|0
1641320680000|2022-01-04 18:24:40|2453.89|2452.39|2453.93|2452.43|2453.97|2452.47|2453.89|2452.39|0
1641320690000|2022-01-04 18:24:50|2453.97|2452.47|2453.93|2452.43|2454.07|2452.57|2453.93|2452.43|0
1641320700000|2022-01-04 18:25:00|2453.89|2452.39|2453.89|2452.39|2453.89|2452.39|2453.89|2452.39|0
1641320710000|2022-01-04 18:25:10|2453.93|2452.43|2453.82|2452.32|2453.93|2452.43|2453.82|2452.32|0
1641320720000|2022-01-04 18:25:20|2453.72|2452.22|2453.86|2452.36|2453.86|2452.36|2453.72|2452.22|0
1641320730000|2022-01-04 18:25:30|2453.89|2452.39|2453.89|2452.39|2454.03|2452.53|2453.89|2452.39|0
1641320740000|2022-01-04 18:25:40|2453.99|2452.49|2454.16|2452.66|2454.2|2452.7|2453.89|2452.39|0
1641320750000|2022-01-04 18:25:50|2454.18|2452.68|2454.54|2453.04|2454.54|2453.04|2454.18|2452.68|0
1641320760000|2022-01-04 18:26:00|2454.5|2453|2454.84|2453.34|2454.98|2453.48|2454.5|2453|0
1641320770000|2022-01-04 18:26:10|2454.81|2453.31|2455.11|2453.61|2455.28|2453.78|2454.81|2453.31|0
1641320780000|2022-01-04 18:26:20|2455.07|2453.57|2455.07|2453.57|2455.11|2453.61|2455.07|2453.57|0
1641320790000|2022-01-04 18:26:30|2455.03|2453.53|2455.03|2453.53|2455.03|2453.53|2454.77|2453.27|0
1641320800000|2022-01-04 18:26:40|2455.07|2453.57|2455.3|2453.8|2455.34|2453.84|2455.03|2453.53|0
1641320810000|2022-01-04 18:26:50|2455.34|2453.84|2455.3|2453.8|2455.34|2453.84|2455.2|2453.7|0
1641320820000|2022-01-04 18:27:00|2455.26|2453.76|2455.03|2453.53|2455.3|2453.8|2454.99|2453.49|0
1641320830000|2022-01-04 18:27:10|2455.13|2453.63|2455.13|2453.63|2455.13|2453.63|2454.99|2453.49|0
1641320840000|2022-01-04 18:27:20|2455.03|2453.53|2455.09|2453.59|2455.22|2453.72|2454.99|2453.49|0
1641320850000|2022-01-04 18:27:30|2454.99|2453.49|2454.92|2453.42|2455.05|2453.55|2454.88|2453.38|0
1641320860000|2022-01-04 18:27:40|2454.88|2453.38|2454.73|2453.23|2454.92|2453.42|2454.69|2453.19|0
1641320870000|2022-01-04 18:27:50|2454.69|2453.19|2454.65|2453.15|2454.69|2453.19|2454.56|2453.06|0
1641320880000|2022-01-04 18:28:00|2454.69|2453.19|2454.43|2452.93|2454.69|2453.19|2454.39|2452.89|0
1641320890000|2022-01-04 18:28:10|2454.39|2452.89|2454.61|2453.11|2454.61|2453.11|2454.39|2452.89|0
1641320900000|2022-01-04 18:28:20|2454.65|2453.15|2454.61|2453.11|2454.65|2453.15|2454.61|2453.11|0
1641320910000|2022-01-04 18:28:30|2454.65|2453.15|2454.88|2453.38|2454.92|2453.42|2454.61|2453.11|0
1641320920000|2022-01-04 18:28:40|2454.92|2453.42|2454.78|2453.28|2454.92|2453.42|2454.65|2453.15|0
1641320930000|2022-01-04 18:28:50|2454.88|2453.38|2454.88|2453.38|2454.92|2453.42|2454.88|2453.38|0
1641320940000|2022-01-04 18:29:00|2454.69|2453.19|2454.69|2453.19|2454.73|2453.23|2454.65|2453.15|0
1641320950000|2022-01-04 18:29:10|2454.61|2453.11|2454.43|2452.93|2454.61|2453.11|2454.43|2452.93|0
1641320960000|2022-01-04 18:29:20|2454.39|2452.89|2454.43|2452.93|2454.43|2452.93|2454.39|2452.89|0
1641320970000|2022-01-04 18:29:30|2454.39|2452.89|2454.35|2452.85|2454.39|2452.89|2454.25|2452.75|0
1641320980000|2022-01-04 18:29:40|2454.39|2452.89|2454.39|2452.89|2454.39|2452.89|2454.35|2452.85|0
1641320990000|2022-01-04 18:29:50|2454.37|2452.87|2454.16|2452.66|2454.39|2452.89|2454.08|2452.58|0
1641321000000|2022-01-04 18:30:00|2454.18|2452.68|2454.27|2452.77|2454.31|2452.81|2454.18|2452.68|0
1641321010000|2022-01-04 18:30:10|2454.08|2452.58|2453.7|2452.2|2454.08|2452.58|2453.57|2452.07|0
1641321020000|2022-01-04 18:30:20|2453.66|2452.16|2453.32|2451.82|2453.7|2452.2|2453.28|2451.78|0
1641321030000|2022-01-04 18:30:30|2453.36|2451.86|2452.68|2451.18|2453.36|2451.86|2452.68|2451.18|0
1641321040000|2022-01-04 18:30:40|2452.71|2451.21|2452.64|2451.14|2452.94|2451.44|2452.6|2451.1|0
1641321050000|2022-01-04 18:30:50|2452.54|2451.04|2451.65|2450.15|2452.6|2451.1|2451.52|2450.02|0
1641321060000|2022-01-04 18:31:00|2451.55|2450.05|2451.96|2450.46|2452.05|2450.55|2451.55|2450.05|0
1641321070000|2022-01-04 18:31:10|2452.14|2450.64|2452.26|2450.76|2452.26|2450.76|2451.96|2450.46|0
1641321080000|2022-01-04 18:31:20|2452.17|2450.67|2452.09|2450.59|2452.18|2450.68|2451.96|2450.46|0
1641321090000|2022-01-04 18:31:30|2452|2450.5|2452.6|2451.1|2452.6|2451.1|2452|2450.5|0
1641321100000|2022-01-04 18:31:40|2452.56|2451.06|2452.53|2451.03|2452.7|2451.2|2452.35|2450.85|0
1641321110000|2022-01-04 18:31:50|2452.43|2450.93|2452.49|2450.99|2452.53|2451.03|2452.39|2450.89|0
1641321120000|2022-01-04 18:32:00|2452.53|2451.03|2452.96|2451.46|2453.13|2451.63|2452.53|2451.03|0
1641321130000|2022-01-04 18:32:10|2453|2451.5|2452.62|2451.12|2453.09|2451.59|2452.45|2450.95|0
1641321140000|2022-01-04 18:32:20|2452.53|2451.03|2452.48|2450.98|2452.74|2451.24|2452.44|2450.94|0
1641321150000|2022-01-04 18:32:30|2452.57|2451.07|2452.52|2451.02|2452.57|2451.07|2452.25|2450.75|0
1641321160000|2022-01-04 18:32:40|2452.55|2451.05|2452.52|2451.02|2452.59|2451.09|2452.52|2451.02|0
1641321170000|2022-01-04 18:32:50|2452.48|2450.98|2452.21|2450.71|2452.48|2450.98|2452.21|2450.71|0
1641321180000|2022-01-04 18:33:00|2452.17|2450.67|2452.21|2450.71|2452.21|2450.71|2452.08|2450.58|0
1641321190000|2022-01-04 18:33:10|2452.25|2450.75|2451.95|2450.45|2452.25|2450.75|2451.91|2450.41|0
1641321200000|2022-01-04 18:33:20|2451.91|2450.41|2451.99|2450.49|2451.99|2450.49|2451.91|2450.41|0
1641321210000|2022-01-04 18:33:30|2452.08|2450.58|2452.13|2450.63|2452.21|2450.71|2451.95|2450.45|0
1641321220000|2022-01-04 18:33:40|2452.17|2450.67|2452.21|2450.71|2452.21|2450.71|2452.04|2450.54|0
1641321230000|2022-01-04 18:33:50|2452.31|2450.81|2452.4|2450.9|2452.57|2451.07|2452.31|2450.81|0
1641321240000|2022-01-04 18:34:00|2452.44|2450.94|2452.32|2450.82|2452.44|2450.94|2452.1|2450.6|0
1641321250000|2022-01-04 18:34:10|2452.36|2450.86|2452.06|2450.56|2452.36|2450.86|2452.02|2450.52|0
1641321260000|2022-01-04 18:34:20|2452.02|2450.52|2451.96|2450.46|2452.02|2450.52|2451.92|2450.42|0
1641321270000|2022-01-04 18:34:30|2452|2450.5|2452.19|2450.69|2452.22|2450.72|2451.96|2450.46|0
1641321280000|2022-01-04 18:34:40|2452.22|2450.72|2451.92|2450.42|2452.22|2450.72|2451.92|2450.42|0
1641321290000|2022-01-04 18:34:50|2451.84|2450.34|2451.8|2450.3|2451.92|2450.42|2451.8|2450.3|0
1641321300000|2022-01-04 18:35:00|2451.62|2450.12|2451.88|2450.38|2452|2450.5|2451.62|2450.12|0
1641321310000|2022-01-04 18:35:10|2451.84|2450.34|2452.05|2450.55|2452.05|2450.55|2451.84|2450.34|0
1641321320000|2022-01-04 18:35:20|2451.96|2450.46|2451.84|2450.34|2451.96|2450.46|2451.8|2450.3|0
1641321330000|2022-01-04 18:35:30|2451.8|2450.3|2452.05|2450.55|2452.11|2450.61|2451.8|2450.3|0
1641321340000|2022-01-04 18:35:40|2451.86|2450.36|2452.24|2450.74|2452.41|2450.91|2451.86|2450.36|0
1641321350000|2022-01-04 18:35:50|2452.15|2450.65|2451.92|2450.42|2452.15|2450.65|2451.88|2450.38|0
1641321360000|2022-01-04 18:36:00|2451.96|2450.46|2452.15|2450.65|2452.15|2450.65|2451.92|2450.42|0
1641321370000|2022-01-04 18:36:10|2452.19|2450.69|2451.88|2450.38|2452.19|2450.69|2451.88|2450.38|0
1641321380000|2022-01-04 18:36:20|2451.92|2450.42|2451.84|2450.34|2451.92|2450.42|2451.84|2450.34|0
1641321390000|2022-01-04 18:36:30|2451.75|2450.25|2451.88|2450.38|2451.92|2450.42|2451.66|2450.16|0
1641321400000|2022-01-04 18:36:40|2451.92|2450.42|2451.62|2450.12|2451.92|2450.42|2451.58|2450.08|0
1641321410000|2022-01-04 18:36:50|2451.66|2450.16|2451.35|2449.85|2451.66|2450.16|2451.35|2449.85|0
1641321420000|2022-01-04 18:37:00|2451.39|2449.89|2451.73|2450.23|2451.96|2450.46|2451.39|2449.89|0
1641321430000|2022-01-04 18:37:10|2451.69|2450.19|2451.83|2450.33|2451.96|2450.46|2451.69|2450.19|0
1641321440000|2022-01-04 18:37:20|2451.73|2450.23|2452|2450.5|2452|2450.5|2451.73|2450.23|0
1641321450000|2022-01-04 18:37:30|2451.9|2450.4|2451.87|2450.37|2452.04|2450.54|2451.87|2450.37|0
1641321460000|2022-01-04 18:37:40|2451.77|2450.27|2451.96|2450.46|2451.96|2450.46|2451.73|2450.23|0
1641321470000|2022-01-04 18:37:50|2452|2450.5|2451.75|2450.25|2452|2450.5|2451.69|2450.19|0
1641321480000|2022-01-04 18:38:00|2451.85|2450.35|2451.96|2450.46|2452|2450.5|2451.83|2450.33|0
1641321490000|2022-01-04 18:38:10|2451.87|2450.37|2452|2450.5|2452|2450.5|2451.83|2450.33|0
1641321500000|2022-01-04 18:38:20|2451.96|2450.46|2452.26|2450.76|2452.26|2450.76|2451.96|2450.46|0
1641321510000|2022-01-04 18:38:30|2452.3|2450.8|2452.49|2450.99|2452.57|2451.07|2452.26|2450.76|0
1641321520000|2022-01-04 18:38:40|2452.53|2451.03|2452.36|2450.86|2452.53|2451.03|2452.26|2450.76|0
1641321530000|2022-01-04 18:38:50|2452.45|2450.95|2452.45|2450.95|2452.49|2450.99|2452.22|2450.72|0
1641321540000|2022-01-04 18:39:00|2452.36|2450.86|2452.93|2451.43|2453.27|2451.77|2452.32|2450.82|0
1641321550000|2022-01-04 18:39:10|2452.83|2451.33|2453.1|2451.6|2453.1|2451.6|2452.79|2451.29|0
1641321560000|2022-01-04 18:39:20|2453.06|2451.56|2453.32|2451.82|2453.32|2451.82|2452.83|2451.33|0
1641321570000|2022-01-04 18:39:30|2453.36|2451.86|2453.36|2451.86|2453.36|2451.86|2453.1|2451.6|0
1641321580000|2022-01-04 18:39:40|2453.4|2451.9|2453.06|2451.56|2453.4|2451.9|2453.02|2451.52|0
1641321590000|2022-01-04 18:39:50|2453.02|2451.52|2453.02|2451.52|2453.1|2451.6|2453.02|2451.52|0
1641321600000|2022-01-04 18:40:00|2452.94|2451.44|2452.49|2450.99|2452.94|2451.44|2452.49|2450.99|0
1641321610000|2022-01-04 18:40:10|2452.45|2450.95|2452.75|2451.25|2452.75|2451.25|2452.45|2450.95|0
1641321620000|2022-01-04 18:40:20|2452.79|2451.29|2452.75|2451.25|2452.83|2451.33|2452.75|2451.25|0
1641321630000|2022-01-04 18:40:30|2452.72|2451.22|2452.49|2450.99|2452.72|2451.22|2452.45|2450.95|0
1641321640000|2022-01-04 18:40:40|2452.53|2451.03|2452.49|2450.99|2452.53|2451.03|2452.49|2450.99|0
1641321650000|2022-01-04 18:40:50|2452.53|2451.03|2452.75|2451.25|2452.79|2451.29|2452.53|2451.03|0
1641321660000|2022-01-04 18:41:00|2452.72|2451.22|2452.72|2451.22|2452.75|2451.25|2452.62|2451.12|0
1641321670000|2022-01-04 18:41:10|2452.7|2451.2|2452.49|2450.99|2452.7|2451.2|2452.22|2450.72|0
1641321680000|2022-01-04 18:41:20|2452.45|2450.95|2452.36|2450.86|2452.45|2450.95|2452.22|2450.72|0
1641321690000|2022-01-04 18:41:30|2452.45|2450.95|2452.26|2450.76|2452.49|2450.99|2452.26|2450.76|0
1641321700000|2022-01-04 18:41:40|2452.22|2450.72|2452.49|2450.99|2452.53|2451.03|2452.22|2450.72|0
1641321710000|2022-01-04 18:41:50|2452.53|2451.03|2452.49|2450.99|2452.53|2451.03|2452.49|2450.99|0
1641321720000|2022-01-04 18:42:00|2452.53|2451.03|2452.93|2451.43|2453.02|2451.52|2452.53|2451.03|0
1641321730000|2022-01-04 18:42:10|2452.95|2451.45|2453.02|2451.52|2453.06|2451.56|2452.83|2451.33|0
1641321740000|2022-01-04 18:42:20|2453|2451.5|2452.79|2451.29|2453|2451.5|2452.77|2451.27|0
1641321750000|2022-01-04 18:42:30|2452.83|2451.33|2452.75|2451.25|2452.87|2451.37|2452.75|2451.25|0
1641321760000|2022-01-04 18:42:40|2452.79|2451.29|2452.75|2451.25|2452.79|2451.29|2452.7|2451.2|0
1641321770000|2022-01-04 18:42:50|2452.79|2451.29|2452.83|2451.33|2452.83|2451.33|2452.66|2451.16|0
1641321780000|2022-01-04 18:43:00|2452.81|2451.31|2453.08|2451.58|2453.08|2451.58|2452.81|2451.31|0
1641321790000|2022-01-04 18:43:10|2453.06|2451.56|2452.64|2451.14|2453.06|2451.56|2452.64|2451.14|0
1641321800000|2022-01-04 18:43:20|2452.74|2451.24|2452.75|2451.25|2452.75|2451.25|2452.62|2451.12|0
1641321810000|2022-01-04 18:43:30|2452.72|2451.22|2452.53|2451.03|2452.72|2451.22|2452.49|2450.99|0
1641321820000|2022-01-04 18:43:40|2452.62|2451.12|2452.53|2451.03|2452.75|2451.25|2452.53|2451.03|0
1641321830000|2022-01-04 18:43:50|2452.62|2451.12|2452.79|2451.29|2452.79|2451.29|2452.53|2451.03|0
1641321840000|2022-01-04 18:44:00|2452.83|2451.33|2453.1|2451.6|2453.1|2451.6|2452.75|2451.25|0
1641321860000|2022-01-04 18:44:20|2453.06|2451.56|2452.87|2451.37|2453.17|2451.67|2452.87|2451.37|0
1641321870000|2022-01-04 18:44:30|2452.83|2451.33|2452.83|2451.33|2452.83|2451.33|2452.75|2451.25|0
1641321880000|2022-01-04 18:44:40|2452.79|2451.29|2452.79|2451.29|2452.83|2451.33|2452.53|2451.03|0
1641321890000|2022-01-04 18:44:50|2452.75|2451.25|2452.7|2451.2|2452.83|2451.33|2452.53|2451.03|0
1641321900000|2022-01-04 18:45:00|2452.79|2451.29|2452.83|2451.33|2452.87|2451.37|2452.61|2451.11|0
1641321910000|2022-01-04 18:45:10|2452.87|2451.37|2452.61|2451.11|2452.91|2451.41|2452.61|2451.11|0
1641321920000|2022-01-04 18:45:20|2452.57|2451.07|2452.87|2451.37|2452.87|2451.37|2452.38|2450.88|0
1641321930000|2022-01-04 18:45:30|2452.78|2451.28|2452.91|2451.41|2452.91|2451.41|2452.78|2451.28|0
1641321940000|2022-01-04 18:45:40|2452.95|2451.45|2452.91|2451.41|2453.17|2451.67|2452.91|2451.41|0
1641321950000|2022-01-04 18:45:50|2453|2451.5|2453.17|2451.67|2453.21|2451.71|2452.91|2451.41|0
1641321960000|2022-01-04 18:46:00|2453.14|2451.64|2452.91|2451.41|2453.14|2451.64|2452.91|2451.41|0
1641321970000|2022-01-04 18:46:10|2452.95|2451.45|2452.91|2451.41|2452.95|2451.45|2452.91|2451.41|0
1641321980000|2022-01-04 18:46:20|2452.87|2451.37|2452.99|2451.49|2453.12|2451.62|2452.87|2451.37|0
1641321990000|2022-01-04 18:46:30|2452.95|2451.45|2452.91|2451.41|2452.95|2451.45|2452.91|2451.41|0
1641322000000|2022-01-04 18:46:40|2452.72|2451.22|2452.68|2451.18|2452.91|2451.41|2452.68|2451.18|0
1641322010000|2022-01-04 18:46:50|2452.66|2451.16|2452.68|2451.18|2452.68|2451.18|2452.64|2451.14|0
1641322020000|2022-01-04 18:47:00|2452.64|2451.14|2452.21|2450.71|2452.64|2451.14|2452.21|2450.71|0
1641322030000|2022-01-04 18:47:10|2452.31|2450.81|2452.61|2451.11|2452.61|2451.11|2452.21|2450.71|0
1641322040000|2022-01-04 18:47:20|2452.57|2451.07|2452.61|2451.11|2452.61|2451.11|2452.48|2450.98|0
1641322050000|2022-01-04 18:47:30|2452.51|2451.01|2452.34|2450.84|2452.61|2451.11|2452.34|2450.84|0
1641322060000|2022-01-04 18:47:40|2452.32|2450.82|2452.08|2450.58|2452.32|2450.82|2452.08|2450.58|0
1641322070000|2022-01-04 18:47:50|2452.1|2450.6|2452.04|2450.54|2452.31|2450.81|2452|2450.5|0
1641322080000|2022-01-04 18:48:00|2452.08|2450.58|2452.31|2450.81|2452.34|2450.84|2452.08|2450.58|0
1641322090000|2022-01-04 18:48:10|2452.27|2450.77|2452.17|2450.67|2452.31|2450.81|2452.17|2450.67|0
1641322100000|2022-01-04 18:48:20|2452.08|2450.58|2452.34|2450.84|2452.34|2450.84|2452.08|2450.58|0
1641322110000|2022-01-04 18:48:30|2452.31|2450.81|2452.17|2450.67|2452.31|2450.81|2452.17|2450.67|0
1641322120000|2022-01-04 18:48:40|2452.27|2450.77|2452.17|2450.67|2452.27|2450.77|2452.04|2450.54|0
1641322130000|2022-01-04 18:48:50|2452.08|2450.58|2452.17|2450.67|2452.31|2450.81|2452.08|2450.58|0
1641322140000|2022-01-04 18:49:00|2452.27|2450.77|2452.27|2450.77|2452.31|2450.81|2452.04|2450.54|0
1641322150000|2022-01-04 18:49:10|2452.31|2450.81|2452.31|2450.81|2452.31|2450.81|2452.27|2450.77|0
1641322160000|2022-01-04 18:49:20|2452.27|2450.77|2452.23|2450.73|2452.49|2450.99|2452.19|2450.69|0
1641322170000|2022-01-04 18:49:30|2452.19|2450.69|2452.23|2450.73|2452.27|2450.77|2452.19|2450.69|0
1641322180000|2022-01-04 18:49:40|2452.13|2450.63|2452.27|2450.77|2452.27|2450.77|2452.13|2450.63|0
1641322190000|2022-01-04 18:49:50|2452.31|2450.81|2452.27|2450.77|2452.31|2450.81|2452.23|2450.73|0
1641322200000|2022-01-04 18:50:00|2452.23|2450.73|2452.23|2450.73|2452.23|2450.73|2452.1|2450.6|0
1641322210000|2022-01-04 18:50:10|2452.19|2450.69|2452.19|2450.69|2452.23|2450.73|2451.92|2450.42|0
1641322220000|2022-01-04 18:50:20|2452.15|2450.65|2452.02|2450.52|2452.19|2450.69|2452.02|2450.52|0
1641322230000|2022-01-04 18:50:30|2452.11|2450.61|2452.15|2450.65|2452.15|2450.65|2452.02|2450.52|0
1641322240000|2022-01-04 18:50:40|2452.11|2450.61|2451.89|2450.39|2452.13|2450.63|2451.85|2450.35|0
1641322250000|2022-01-04 18:50:50|2451.92|2450.42|2451.92|2450.42|2451.92|2450.42|2451.89|2450.39|0
1641322260000|2022-01-04 18:51:00|2451.91|2450.41|2451.62|2450.12|2452.15|2450.65|2451.62|2450.12|0
1641322270000|2022-01-04 18:51:10|2451.66|2450.16|2451.92|2450.42|2451.92|2450.42|2451.66|2450.16|0
1641322280000|2022-01-04 18:51:20|2451.89|2450.39|2451.89|2450.39|2451.92|2450.42|2451.85|2450.35|0
1641322290000|2022-01-04 18:51:30|2451.87|2450.37|2451.54|2450.04|2451.87|2450.37|2451.5|2450|0
1641322300000|2022-01-04 18:51:40|2451.58|2450.08|2451.68|2450.18|2451.81|2450.31|2451.54|2450.04|0
1641322310000|2022-01-04 18:51:50|2451.58|2450.08|2451.81|2450.31|2451.81|2450.31|2451.58|2450.08|0
1641322320000|2022-01-04 18:52:00|2451.77|2450.27|2451.73|2450.23|2451.77|2450.27|2451.73|2450.23|0
1641322330000|2022-01-04 18:52:10|2451.71|2450.21|2451.54|2450.04|2451.73|2450.23|2451.5|2450|0
1641322340000|2022-01-04 18:52:20|2451.5|2450|2451.5|2450|2451.64|2450.14|2451.5|2450|0
1641322350000|2022-01-04 18:52:30|2451.47|2449.97|2451.5|2450|2451.5|2450|2451.47|2449.97|0
1641322360000|2022-01-04 18:52:40|2451.47|2449.97|2451.47|2449.97|2451.47|2449.97|2451.33|2449.83|0
1641322370000|2022-01-04 18:52:50|2451.5|2450|2451.9|2450.4|2452|2450.5|2451.5|2450|0
1641322380000|2022-01-04 18:53:00|2451.81|2450.31|2451.75|2450.25|2451.81|2450.31|2451.75|2450.25|0
1641322390000|2022-01-04 18:53:10|2451.71|2450.21|2451.52|2450.02|2451.71|2450.21|2451.45|2449.95|0
1641322400000|2022-01-04 18:53:20|2451.5|2450|2451.45|2449.95|2451.52|2450.02|2451.45|2449.95|0
1641322410000|2022-01-04 18:53:30|2451.48|2449.98|2451.45|2449.95|2451.48|2449.98|2451.22|2449.72|0
1641322420000|2022-01-04 18:53:40|2451.35|2449.85|2451.41|2449.91|2451.48|2449.98|2451.31|2449.81|0
1641322430000|2022-01-04 18:53:50|2451.45|2449.95|2451.22|2449.72|2451.45|2449.95|2451.18|2449.68|0
1641322440000|2022-01-04 18:54:00|2451.26|2449.76|2451.22|2449.72|2451.45|2449.95|2451.22|2449.72|0
1641322450000|2022-01-04 18:54:10|2451.1|2449.6|2450.84|2449.34|2451.1|2449.6|2450.8|2449.3|0
1641322460000|2022-01-04 18:54:20|2450.8|2449.3|2450.84|2449.34|2450.97|2449.47|2450.8|2449.3|0
1641322470000|2022-01-04 18:54:30|2450.8|2449.3|2450.57|2449.07|2450.8|2449.3|2450.54|2449.04|0
1641322480000|2022-01-04 18:54:40|2450.61|2449.11|2451.14|2449.64|2451.14|2449.64|2450.61|2449.11|0
1641322490000|2022-01-04 18:54:50|2451.18|2449.68|2451.18|2449.68|2451.18|2449.68|2451.14|2449.64|0
1641322500000|2022-01-04 18:55:00|2451.14|2449.64|2451.1|2449.6|2451.18|2449.68|2451.01|2449.51|0
1641322510000|2022-01-04 18:55:10|2451.14|2449.64|2450.8|2449.3|2451.14|2449.64|2450.8|2449.3|0
1641322520000|2022-01-04 18:55:20|2450.82|2449.32|2450.8|2449.3|2451.03|2449.53|2450.76|2449.26|0
1641322530000|2022-01-04 18:55:30|2450.76|2449.26|2450.72|2449.22|2450.8|2449.3|2450.5|2449|0
1641322540000|2022-01-04 18:55:40|2450.68|2449.18|2450.8|2449.3|2450.8|2449.3|2450.68|2449.18|0
1641322550000|2022-01-04 18:55:50|2450.76|2449.26|2450.68|2449.18|2450.76|2449.26|2450.68|2449.18|0
1641322560000|2022-01-04 18:56:00|2450.72|2449.22|2450.99|2449.49|2450.99|2449.49|2450.72|2449.22|0
1641322570000|2022-01-04 18:56:10|2450.95|2449.45|2450.8|2449.3|2450.95|2449.45|2450.72|2449.22|0
1641322580000|2022-01-04 18:56:20|2450.76|2449.26|2450.72|2449.22|2450.76|2449.26|2450.72|2449.22|0
1641322590000|2022-01-04 18:56:30|2450.76|2449.26|2450.72|2449.22|2450.76|2449.26|2450.72|2449.22|0
1641322600000|2022-01-04 18:56:40|2450.76|2449.26|2450.54|2449.04|2450.76|2449.26|2450.5|2449|0
1641322610000|2022-01-04 18:56:50|2450.5|2449|2450.34|2448.84|2450.5|2449|2450.34|2448.84|0
1641322620000|2022-01-04 18:57:00|2450.3|2448.8|2450.04|2448.54|2450.34|2448.84|2450.04|2448.54|0
1641322630000|2022-01-04 18:57:10|2450.08|2448.58|2450.08|2448.58|2450.3|2448.8|2450.08|2448.58|0
1641322640000|2022-01-04 18:57:20|2450.15|2448.65|2450.38|2448.88|2450.38|2448.88|2450.12|2448.62|0
1641322650000|2022-01-04 18:57:30|2450.29|2448.79|2450.5|2449|2450.5|2449|2450.25|2448.75|0
1641322660000|2022-01-04 18:57:40|2450.54|2449.04|2450.68|2449.18|2450.72|2449.22|2450.54|2449.04|0
1641322670000|2022-01-04 18:57:50|2450.67|2449.17|2450.42|2448.92|2450.68|2449.18|2450.42|2448.92|0
1641322680000|2022-01-04 18:58:00|2450.46|2448.96|2450.59|2449.09|2450.68|2449.18|2450.46|2448.96|0
1641322690000|2022-01-04 18:58:10|2450.5|2449|2450.5|2449|2450.8|2449.3|2450.5|2449|0
1641322700000|2022-01-04 18:58:20|2450.46|2448.96|2450.19|2448.69|2450.46|2448.96|2450.19|2448.69|0
1641322710000|2022-01-04 18:58:30|2450.15|2448.65|2450.19|2448.69|2450.23|2448.73|2450.15|2448.65|0
1641322720000|2022-01-04 18:58:40|2450.15|2448.65|2450.19|2448.69|2450.19|2448.69|2450.15|2448.65|0
1641322730000|2022-01-04 18:58:50|2450.15|2448.65|2450.23|2448.73|2450.23|2448.73|2450.15|2448.65|0
1641322740000|2022-01-04 18:59:00|2450.19|2448.69|2450.12|2448.62|2450.46|2448.96|2450.02|2448.52|0
1641322750000|2022-01-04 18:59:10|2450.02|2448.52|2450.19|2448.69|2450.19|2448.69|2449.81|2448.31|0
1641322760000|2022-01-04 18:59:20|2450.23|2448.73|2449.93|2448.43|2450.23|2448.73|2449.93|2448.43|0
1641322770000|2022-01-04 18:59:30|2449.97|2448.47|2449.97|2448.47|2449.97|2448.47|2449.93|2448.43|0
1641322780000|2022-01-04 18:59:40|2450|2448.5|2450.03|2448.53|2450.19|2448.69|2449.98|2448.48|0
1641322790000|2022-01-04 18:59:50|2450.06|2448.56|2450.06|2448.56|2450.2|2448.7|2450.03|2448.53|0
1641322800000|2022-01-04 19:00:00|2449.99|2448.49|2450.03|2448.53|2450.06|2448.56|2449.99|2448.49|0
1641322810000|2022-01-04 19:00:10|2450.06|2448.56|2451.13|2449.63|2451.13|2449.63|2450.03|2448.53|0
1641322820000|2022-01-04 19:00:20|2450.94|2449.44|2451.09|2449.59|2451.13|2449.63|2450.86|2449.36|0
1641322830000|2022-01-04 19:00:30|2450.99|2449.49|2451.16|2449.66|2451.26|2449.76|2450.9|2449.4|0
1641322840000|2022-01-04 19:00:40|2451.2|2449.7|2450.91|2449.41|2451.39|2449.89|2450.91|2449.41|0
1641322850000|2022-01-04 19:00:50|2450.89|2449.39|2451.48|2449.98|2451.48|2449.98|2450.89|2449.39|0
1641322860000|2022-01-04 19:01:00|2451.39|2449.89|2451.25|2449.75|2451.39|2449.89|2451.14|2449.64|0
1641322870000|2022-01-04 19:01:10|2451.21|2449.71|2451.26|2449.76|2451.29|2449.79|2451.21|2449.71|0
1641322880000|2022-01-04 19:01:20|2451.3|2449.8|2451.53|2450.03|2451.57|2450.07|2451.3|2449.8|0
1641322890000|2022-01-04 19:01:30|2451.57|2450.07|2451.49|2449.99|2451.57|2450.07|2451.49|2449.99|0
1641322900000|2022-01-04 19:01:40|2451.53|2450.03|2451.49|2449.99|2451.53|2450.03|2451.49|2449.99|0
1641322910000|2022-01-04 19:01:50|2451.53|2450.03|2451.53|2450.03|2451.57|2450.07|2451.53|2450.03|0
1641322920000|2022-01-04 19:02:00|2451.49|2449.99|2451.3|2449.8|2451.53|2450.03|2451.3|2449.8|0
1641322930000|2022-01-04 19:02:10|2451.34|2449.84|2451.64|2450.14|2451.64|2450.14|2451.34|2449.84|0
1641322940000|2022-01-04 19:02:20|2451.6|2450.1|2451.68|2450.18|2451.68|2450.18|2451.38|2449.88|0
1641322950000|2022-01-04 19:02:30|2451.72|2450.22|2451.97|2450.47|2452.12|2450.62|2451.72|2450.22|0
1641322960000|2022-01-04 19:02:40|2451.99|2450.49|2452.02|2450.52|2452.12|2450.62|2451.99|2450.49|0
1641322970000|2022-01-04 19:02:50|2451.99|2450.49|2451.76|2450.26|2452.12|2450.62|2451.76|2450.26|0
1641322980000|2022-01-04 19:03:00|2451.85|2450.35|2451.99|2450.49|2451.99|2450.49|2451.72|2450.22|0
1641322990000|2022-01-04 19:03:10|2452.02|2450.52|2452.02|2450.52|2452.02|2450.52|2451.99|2450.49|0
1641323000000|2022-01-04 19:03:20|2452.06|2450.56|2452.02|2450.52|2452.16|2450.66|2452.02|2450.52|0
1641323010000|2022-01-04 19:03:30|2451.95|2450.45|2451.68|2450.18|2451.95|2450.45|2451.68|2450.18|0
1641323020000|2022-01-04 19:03:40|2451.72|2450.22|2451.51|2450.01|2451.72|2450.22|2451.51|2450.01|0
1641323030000|2022-01-04 19:03:50|2451.42|2449.92|2451.6|2450.1|2451.6|2450.1|2451.38|2449.88|0
1641323040000|2022-01-04 19:04:00|2451.64|2450.14|2451.72|2450.22|2451.72|2450.22|2451.64|2450.14|0
1641323050000|2022-01-04 19:04:10|2451.68|2450.18|2451.95|2450.45|2451.95|2450.45|2451.68|2450.18|0
1641323060000|2022-01-04 19:04:20|2451.99|2450.49|2451.99|2450.49|2452.02|2450.52|2451.95|2450.45|0
1641323070000|2022-01-04 19:04:30|2452.02|2450.52|2452.25|2450.75|2452.25|2450.75|2451.99|2450.49|0
1641323080000|2022-01-04 19:04:40|2452.16|2450.66|2452.02|2450.52|2452.29|2450.79|2452.02|2450.52|0
1641323090000|2022-01-04 19:04:50|2452.06|2450.56|2452.29|2450.79|2452.29|2450.79|2452.02|2450.52|0
1641323100000|2022-01-04 19:05:00|2452.1|2450.6|2452.25|2450.75|2452.29|2450.79|2451.99|2450.49|0
1641323110000|2022-01-04 19:05:10|2452.29|2450.79|2451.99|2450.49|2452.29|2450.79|2451.85|2450.35|0
1641323120000|2022-01-04 19:05:20|2451.95|2450.45|2451.89|2450.39|2451.99|2450.49|2451.76|2450.26|0
1641323130000|2022-01-04 19:05:30|2451.99|2450.49|2452.02|2450.52|2452.06|2450.56|2451.99|2450.49|0
1641323140000|2022-01-04 19:05:40|2452.06|2450.56|2452.33|2450.83|2452.59|2451.09|2452.06|2450.56|0
1641323150000|2022-01-04 19:05:50|2452.42|2450.92|2452.29|2450.79|2452.55|2451.05|2452.29|2450.79|0
1641323160000|2022-01-04 19:06:00|2452.38|2450.88|2452.25|2450.75|2452.38|2450.88|2452.21|2450.71|0
1641323170000|2022-01-04 19:06:10|2452.23|2450.73|2452.29|2450.79|2452.29|2450.79|2452.23|2450.73|0
1641323180000|2022-01-04 19:06:20|2452.25|2450.75|2452.21|2450.71|2452.25|2450.75|2452.21|2450.71|0
1641323190000|2022-01-04 19:06:30|2452.17|2450.67|2452.21|2450.71|2452.21|2450.71|2452.08|2450.58|0
1641323200000|2022-01-04 19:06:40|2452.17|2450.67|2452.17|2450.67|2452.21|2450.71|2452.17|2450.67|0
1641323210000|2022-01-04 19:06:50|2452.14|2450.64|2451.59|2450.09|2452.14|2450.64|2451.55|2450.05|0
1641323220000|2022-01-04 19:07:00|2451.63|2450.13|2451.85|2450.35|2451.85|2450.35|2451.63|2450.13|0
1641323230000|2022-01-04 19:07:10|2451.89|2450.39|2451.59|2450.09|2451.89|2450.39|2451.59|2450.09|0
1641323240000|2022-01-04 19:07:20|2451.63|2450.13|2451.66|2450.16|2451.89|2450.39|2451.63|2450.13|0
1641323250000|2022-01-04 19:07:30|2451.63|2450.13|2451.63|2450.13|2451.63|2450.13|2451.61|2450.11|0
1641323260000|2022-01-04 19:07:40|2451.59|2450.09|2451.28|2449.78|2451.63|2450.13|2451.28|2449.78|0
1641323270000|2022-01-04 19:07:50|2451.32|2449.82|2451.42|2449.92|2451.55|2450.05|2451.32|2449.82|0
1641323280000|2022-01-04 19:08:00|2451.4|2449.9|2451.56|2450.06|2451.6|2450.1|2451.4|2449.9|0
1641323290000|2022-01-04 19:08:10|2451.52|2450.02|2451.25|2449.75|2451.52|2450.02|2451.25|2449.75|0
1641323300000|2022-01-04 19:08:20|2451.29|2449.79|2451.25|2449.75|2451.29|2449.79|2451.21|2449.71|0
1641323310000|2022-01-04 19:08:30|2451.21|2449.71|2450.95|2449.45|2451.23|2449.73|2450.95|2449.45|0
1641323320000|2022-01-04 19:08:40|2450.99|2449.49|2450.95|2449.45|2450.99|2449.49|2450.95|2449.45|0
1641323330000|2022-01-04 19:08:50|2450.91|2449.41|2450.95|2449.45|2450.99|2449.49|2450.87|2449.37|0
1641323340000|2022-01-04 19:09:00|2450.86|2449.36|2450.99|2449.49|2450.99|2449.49|2450.86|2449.36|0
1641323350000|2022-01-04 19:09:10|2450.95|2449.45|2450.72|2449.22|2450.95|2449.45|2450.72|2449.22|0
1641323360000|2022-01-04 19:09:20|2450.76|2449.26|2450.86|2449.36|2450.99|2449.49|2450.68|2449.18|0
1641323370000|2022-01-04 19:09:30|2450.76|2449.26|2450.76|2449.26|2450.86|2449.36|2450.72|2449.22|0
1641323380000|2022-01-04 19:09:40|2450.86|2449.36|2450.72|2449.22|2450.95|2449.45|2450.72|2449.22|0
1641323390000|2022-01-04 19:09:50|2450.76|2449.26|2450.95|2449.45|2450.99|2449.49|2450.76|2449.26|0
1641323400000|2022-01-04 19:10:00|2450.91|2449.41|2451.29|2449.79|2451.33|2449.83|2450.82|2449.32|0
1641323410000|2022-01-04 19:10:10|2451.25|2449.75|2450.86|2449.36|2451.25|2449.75|2450.76|2449.26|0
1641323420000|2022-01-04 19:10:20|2450.76|2449.26|2450.59|2449.09|2450.76|2449.26|2450.46|2448.96|0
1641323430000|2022-01-04 19:10:30|2450.5|2449|2450.72|2449.22|2450.76|2449.26|2450.5|2449|0
1641323440000|2022-01-04 19:10:40|2450.63|2449.13|2450.93|2449.43|2450.93|2449.43|2450.63|2449.13|0
1641323450000|2022-01-04 19:10:50|2451.03|2449.53|2451.37|2449.87|2451.37|2449.87|2451.03|2449.53|0
1641323460000|2022-01-04 19:11:00|2451.41|2449.91|2451.41|2449.91|2451.5|2450|2451.37|2449.87|0
1641323470000|2022-01-04 19:11:10|2451.5|2450|2451.33|2449.83|2451.54|2450.04|2451.33|2449.83|0
1641323480000|2022-01-04 19:11:20|2451.29|2449.79|2451.5|2450|2451.5|2450|2451.07|2449.57|0
1641323490000|2022-01-04 19:11:30|2451.6|2450.1|2451.41|2449.91|2451.6|2450.1|2451.37|2449.87|0
1641323500000|2022-01-04 19:11:40|2451.37|2449.87|2451.33|2449.83|2451.37|2449.87|2451.33|2449.83|0
1641323510000|2022-01-04 19:11:50|2451.37|2449.87|2451.63|2450.13|2451.67|2450.17|2451.37|2449.87|0
1641323520000|2022-01-04 19:12:00|2451.67|2450.17|2451.67|2450.17|2451.71|2450.21|2451.37|2449.87|0
1641323530000|2022-01-04 19:12:10|2451.71|2450.21|2451.71|2450.21|2451.81|2450.31|2451.62|2450.12|0
1641323540000|2022-01-04 19:12:20|2451.67|2450.17|2451.71|2450.21|2451.79|2450.29|2451.48|2449.98|0
1641323550000|2022-01-04 19:12:30|2451.67|2450.17|2451.75|2450.25|2451.75|2450.25|2451.6|2450.1|0
1641323560000|2022-01-04 19:12:40|2451.73|2450.23|2451.75|2450.25|2451.77|2450.27|2451.71|2450.21|0
1641323570000|2022-01-04 19:12:50|2451.79|2450.29|2451.75|2450.25|2451.79|2450.29|2451.75|2450.25|0
1641323580000|2022-01-04 19:13:00|2451.71|2450.21|2451.48|2449.98|2451.75|2450.25|2451.48|2449.98|0
1641323590000|2022-01-04 19:13:10|2451.52|2450.02|2451.48|2449.98|2451.52|2450.02|2451.41|2449.91|0
1641323600000|2022-01-04 19:13:20|2451.52|2450.02|2451.48|2449.98|2451.75|2450.25|2451.48|2449.98|0
1641323610000|2022-01-04 19:13:30|2451.52|2450.02|2451.71|2450.21|2451.75|2450.25|2451.48|2449.98|0
1641323620000|2022-01-04 19:13:40|2451.67|2450.17|2451.71|2450.21|2451.71|2450.21|2451.48|2449.98|0
1641323630000|2022-01-04 19:13:50|2451.62|2450.12|2451.45|2449.95|2451.62|2450.12|2451.45|2449.95|0
1641323640000|2022-01-04 19:14:00|2451.41|2449.91|2451.45|2449.95|2451.45|2449.95|2451.41|2449.91|0
1641323650000|2022-01-04 19:14:10|2451.48|2449.98|2451.83|2450.33|2451.92|2450.42|2451.48|2449.98|0
1641323660000|2022-01-04 19:14:20|2451.92|2450.42|2451.83|2450.33|2452.05|2450.55|2451.83|2450.33|0
1641323670000|2022-01-04 19:14:30|2451.79|2450.29|2451.83|2450.33|2451.83|2450.33|2451.75|2450.25|0
1641323680000|2022-01-04 19:14:40|2451.79|2450.29|2452.09|2450.59|2452.09|2450.59|2451.79|2450.29|0
1641323690000|2022-01-04 19:14:50|2452.05|2450.55|2452.13|2450.63|2452.13|2450.63|2451.87|2450.37|0
1641323700000|2022-01-04 19:15:00|2452.17|2450.67|2452.09|2450.59|2452.36|2450.86|2452.09|2450.59|0
1641323710000|2022-01-04 19:15:10|2452.13|2450.63|2452.13|2450.63|2452.13|2450.63|2452|2450.5|0
1641323720000|2022-01-04 19:15:20|2452.04|2450.54|2451.83|2450.33|2452.04|2450.54|2451.83|2450.33|0
1641323730000|2022-01-04 19:15:30|2451.79|2450.29|2451.69|2450.19|2451.79|2450.29|2451.6|2450.1|0
1641323740000|2022-01-04 19:15:40|2451.6|2450.1|2451.9|2450.4|2451.9|2450.4|2451.6|2450.1|0
1641323750000|2022-01-04 19:15:50|2451.94|2450.44|2452.08|2450.58|2452.21|2450.71|2451.94|2450.44|0
1641323760000|2022-01-04 19:16:00|2451.98|2450.48|2452.21|2450.71|2452.21|2450.71|2451.98|2450.48|0
1641323770000|2022-01-04 19:16:10|2452.11|2450.61|2452.21|2450.71|2452.21|2450.71|2451.98|2450.48|0
1641323780000|2022-01-04 19:16:20|2452.25|2450.75|2452.38|2450.88|2452.51|2451.01|2452.25|2450.75|0
1641323790000|2022-01-04 19:16:30|2452.28|2450.78|2452.51|2451.01|2452.55|2451.05|2452.28|2450.78|0
1641323800000|2022-01-04 19:16:40|2452.55|2451.05|2452.51|2451.01|2452.59|2451.09|2452.51|2451.01|0
1641323810000|2022-01-04 19:16:50|2452.42|2450.92|2452.32|2450.82|2452.51|2451.01|2452.32|2450.82|0
1641323820000|2022-01-04 19:17:00|2452.28|2450.78|2452.55|2451.05|2452.55|2451.05|2452.28|2450.78|0
1641323830000|2022-01-04 19:17:10|2452.51|2451.01|2452.59|2451.09|2452.68|2451.18|2452.51|2451.01|0
1641323840000|2022-01-04 19:17:20|2452.55|2451.05|2452.55|2451.05|2452.59|2451.09|2452.51|2451.01|0
1641323850000|2022-01-04 19:17:30|2452.59|2451.09|2452.32|2450.82|2452.59|2451.09|2452.32|2450.82|0
1641323860000|2022-01-04 19:17:40|2452.3|2450.8|2452.28|2450.78|2452.32|2450.82|2452.28|2450.78|0
1641323870000|2022-01-04 19:17:50|2452.19|2450.69|2452.32|2450.82|2452.36|2450.86|2452.19|2450.69|0
1641323880000|2022-01-04 19:18:00|2452.36|2450.86|2452.36|2450.86|2452.36|2450.86|2452.32|2450.82|0
1641323890000|2022-01-04 19:18:10|2452.32|2450.82|2452.32|2450.82|2452.36|2450.86|2452.28|2450.78|0
1641323900000|2022-01-04 19:18:20|2452.36|2450.86|2452.32|2450.82|2452.36|2450.86|2452.32|2450.82|0
1641323910000|2022-01-04 19:18:30|2452.36|2450.86|2452.46|2450.96|2452.46|2450.96|2452.36|2450.86|0
1641323920000|2022-01-04 19:18:40|2452.55|2451.05|2452.63|2451.13|2452.72|2451.22|2452.55|2451.05|0
1641323930000|2022-01-04 19:18:50|2452.59|2451.09|2452.55|2451.05|2452.59|2451.09|2452.53|2451.03|0
1641323940000|2022-01-04 19:19:00|2452.51|2451.01|2452.47|2450.97|2452.55|2451.05|2452.25|2450.75|0
1641323950000|2022-01-04 19:19:10|2452.51|2451.01|2452.21|2450.71|2452.64|2451.14|2452.21|2450.71|0
1641323960000|2022-01-04 19:19:20|2452.25|2450.75|2452.47|2450.97|2452.47|2450.97|2452.25|2450.75|0
1641323970000|2022-01-04 19:19:30|2452.38|2450.88|2452.28|2450.78|2452.38|2450.88|2452.21|2450.71|0
1641323980000|2022-01-04 19:19:40|2452.38|2450.88|2452.47|2450.97|2452.47|2450.97|2452.25|2450.75|0
1641323990000|2022-01-04 19:19:50|2452.43|2450.93|2452.47|2450.97|2452.51|2451.01|2452.25|2450.75|0
1641324000000|2022-01-04 19:20:00|2452.38|2450.88|2452.51|2451.01|2452.51|2451.01|2452.25|2450.75|0
1641324010000|2022-01-04 19:20:10|2452.47|2450.97|2452.47|2450.97|2452.51|2451.01|2452.47|2450.97|0
1641324020000|2022-01-04 19:20:20|2452.38|2450.88|2452.38|2450.88|2452.51|2451.01|2452.38|2450.88|0
1641324030000|2022-01-04 19:20:30|2452.47|2450.97|2452.64|2451.14|2452.74|2451.24|2452.34|2450.84|0
1641324040000|2022-01-04 19:20:40|2452.74|2451.24|2452.78|2451.28|2452.78|2451.28|2452.64|2451.14|0
1641324050000|2022-01-04 19:20:50|2452.68|2451.18|2452.78|2451.28|2452.78|2451.28|2452.55|2451.05|0
1641324060000|2022-01-04 19:21:00|2452.68|2451.18|2452.43|2450.93|2452.68|2451.18|2452.43|2450.93|0
1641324070000|2022-01-04 19:21:10|2452.4|2450.9|2452.43|2450.93|2452.43|2450.93|2452.4|2450.9|0
1641324080000|2022-01-04 19:21:20|2452.4|2450.9|2452.13|2450.63|2452.43|2450.93|2452.09|2450.59|0
1641324090000|2022-01-04 19:21:30|2452.09|2450.59|2452.09|2450.59|2452.09|2450.59|2452.09|2450.59|0
1641324100000|2022-01-04 19:21:40|2452.13|2450.63|2452.17|2450.67|2452.17|2450.67|2452.09|2450.59|0
1641324110000|2022-01-04 19:21:50|2452.21|2450.71|2452.17|2450.67|2452.43|2450.93|2452.17|2450.67|0
1641324120000|2022-01-04 19:22:00|2452.21|2450.71|2452.21|2450.71|2452.3|2450.8|2452.17|2450.67|0
1641324130000|2022-01-04 19:22:10|2452.17|2450.67|2452.17|2450.67|2452.17|2450.67|2452.13|2450.63|0
1641324140000|2022-01-04 19:22:20|2452.26|2450.76|2452.17|2450.67|2452.3|2450.8|2452.13|2450.63|0
1641324150000|2022-01-04 19:22:30|2452.13|2450.63|2452.09|2450.59|2452.13|2450.63|2452.09|2450.59|0
1641324160000|2022-01-04 19:22:40|2452.13|2450.63|2452.13|2450.63|2452.17|2450.67|2452.13|2450.63|0
1641324170000|2022-01-04 19:22:50|2452.09|2450.59|2451.83|2450.33|2452.13|2450.63|2451.83|2450.33|0
1641324180000|2022-01-04 19:23:00|2451.92|2450.42|2452.05|2450.55|2452.05|2450.55|2451.83|2450.33|0
1641324190000|2022-01-04 19:23:10|2452.02|2450.52|2452.32|2450.82|2452.36|2450.86|2451.92|2450.42|0
1641324200000|2022-01-04 19:23:20|2452.28|2450.78|2452.28|2450.78|2452.32|2450.82|2452.28|2450.78|0
1641324210000|2022-01-04 19:23:30|2452.32|2450.82|2452.28|2450.78|2452.32|2450.82|2452.28|2450.78|0
1641324220000|2022-01-04 19:23:40|2452.24|2450.74|2452.05|2450.55|2452.24|2450.74|2452.05|2450.55|0
1641324240000|2022-01-04 19:24:00|2452.02|2450.52|2452.02|2450.52|2452.05|2450.55|2451.79|2450.29|0
1641324250000|2022-01-04 19:24:10|2451.98|2450.48|2451.83|2450.33|2452.05|2450.55|2451.81|2450.31|0
1641324260000|2022-01-04 19:24:20|2451.87|2450.37|2451.92|2450.42|2452.05|2450.55|2451.83|2450.33|0
1641324270000|2022-01-04 19:24:30|2452.02|2450.52|2451.79|2450.29|2452.02|2450.52|2451.75|2450.25|0
1641324280000|2022-01-04 19:24:40|2451.88|2450.38|2451.79|2450.29|2451.88|2450.38|2451.75|2450.25|0
1641324290000|2022-01-04 19:24:50|2451.75|2450.25|2451.85|2450.35|2451.85|2450.35|2451.75|2450.25|0
1641324300000|2022-01-04 19:25:00|2451.81|2450.31|2452.11|2450.61|2452.11|2450.61|2451.81|2450.31|0
1641324320000|2022-01-04 19:25:20|2452.02|2450.52|2451.85|2450.35|2452.02|2450.52|2451.85|2450.35|0
1641324330000|2022-01-04 19:25:30|2451.87|2450.37|2452.02|2450.52|2452.02|2450.52|2451.85|2450.35|0
1641324340000|2022-01-04 19:25:40|2452.11|2450.61|2452.46|2450.96|2452.46|2450.96|2452.11|2450.61|0
1641324350000|2022-01-04 19:25:50|2452.49|2450.99|2452.49|2450.99|2452.49|2450.99|2452.46|2450.96|0
1641324360000|2022-01-04 19:26:00|2452.46|2450.96|2452.42|2450.92|2452.46|2450.96|2452.42|2450.92|0
1641324370000|2022-01-04 19:26:10|2452.46|2450.96|2452.46|2450.96|2452.46|2450.96|2452.46|2450.96|0
1641324380000|2022-01-04 19:26:20|2452.49|2450.99|2452.49|2450.99|2452.63|2451.13|2452.49|2450.99|0
1641324390000|2022-01-04 19:26:30|2452.59|2451.09|2452.49|2450.99|2452.63|2451.13|2452.49|2450.99|0
1641324400000|2022-01-04 19:26:40|2452.53|2451.03|2452.76|2451.26|2452.8|2451.3|2452.53|2451.03|0
1641324410000|2022-01-04 19:26:50|2452.8|2451.3|2452.8|2451.3|2452.84|2451.34|2452.8|2451.3|0
1641324420000|2022-01-04 19:27:00|2452.76|2451.26|2452.76|2451.26|2452.8|2451.3|2452.76|2451.26|0
1641324430000|2022-01-04 19:27:10|2452.8|2451.3|2452.46|2450.96|2452.8|2451.3|2452.46|2450.96|0
1641324440000|2022-01-04 19:27:20|2452.42|2450.92|2452.46|2450.96|2452.46|2450.96|2452.32|2450.82|0
1641324450000|2022-01-04 19:27:30|2452.49|2450.99|2452.49|2450.99|2452.49|2450.99|2452.46|2450.96|0
1641324460000|2022-01-04 19:27:40|2452.46|2450.96|2452.46|2450.96|2452.49|2450.99|2452.46|2450.96|0
1641324470000|2022-01-04 19:27:50|2452.49|2450.99|2452.46|2450.96|2452.49|2450.99|2452.46|2450.96|0
1641324480000|2022-01-04 19:28:00|2452.44|2450.94|2452.46|2450.96|2452.46|2450.96|2452.44|2450.94|0
1641324490000|2022-01-04 19:28:10|2452.49|2450.99|2452.46|2450.96|2452.68|2451.18|2452.46|2450.96|0
1641324500000|2022-01-04 19:28:20|2452.42|2450.92|2452.11|2450.61|2452.42|2450.92|2452.08|2450.58|0
1641324510000|2022-01-04 19:28:30|2452.15|2450.65|2452.15|2450.65|2452.15|2450.65|2452.11|2450.61|0
1641324520000|2022-01-04 19:28:40|2452.19|2450.69|2452.15|2450.65|2452.28|2450.78|2452.15|2450.65|0
1641324530000|2022-01-04 19:28:50|2452.11|2450.61|2452.15|2450.65|2452.15|2450.65|2452.11|2450.61|0
1641324540000|2022-01-04 19:29:00|2452.19|2450.69|2452.23|2450.73|2452.28|2450.78|2452.19|2450.69|0
1641324550000|2022-01-04 19:29:10|2452.25|2450.75|2452.42|2450.92|2452.46|2450.96|2452.25|2450.75|0
1641324560000|2022-01-04 19:29:20|2452.32|2450.82|2452.19|2450.69|2452.32|2450.82|2452.19|2450.69|0
1641324570000|2022-01-04 19:29:30|2452.28|2450.78|2452.19|2450.69|2452.32|2450.82|2452.19|2450.69|0
1641324580000|2022-01-04 19:29:40|2452.15|2450.65|2452.23|2450.73|2452.32|2450.82|2452.15|2450.65|0
1641324590000|2022-01-04 19:29:50|2452.32|2450.82|2452.63|2451.13|2452.63|2451.13|2452.32|2450.82|0
1641324600000|2022-01-04 19:30:00|2452.53|2451.03|2452.63|2451.13|2452.72|2451.22|2452.46|2450.96|0
1641324610000|2022-01-04 19:30:10|2452.53|2451.03|2452.8|2451.3|2452.8|2451.3|2452.53|2451.03|0
1641324620000|2022-01-04 19:30:20|2452.84|2451.34|2453.44|2451.94|2453.44|2451.94|2452.8|2451.3|0
1641324630000|2022-01-04 19:30:30|2453.48|2451.98|2453.52|2452.02|2453.83|2452.33|2453.48|2451.98|0
1641324640000|2022-01-04 19:30:40|2453.5|2452|2453.31|2451.81|2453.56|2452.06|2453.24|2451.74|0
1641324650000|2022-01-04 19:30:50|2453.29|2451.79|2453.26|2451.76|2453.43|2451.93|2453.26|2451.76|0
1641324660000|2022-01-04 19:31:00|2453.22|2451.72|2453.29|2451.79|2453.33|2451.83|2453.22|2451.72|0
1641324670000|2022-01-04 19:31:10|2453.33|2451.83|2453.64|2452.14|2453.88|2452.38|2453.33|2451.83|0
1641324680000|2022-01-04 19:31:20|2453.62|2452.12|2453.6|2452.1|2453.83|2452.33|2453.6|2452.1|0
1641324690000|2022-01-04 19:31:30|2453.69|2452.19|2453.64|2452.14|2453.86|2452.36|2453.6|2452.1|0
1641324700000|2022-01-04 19:31:40|2453.6|2452.1|2453.95|2452.45|2454.04|2452.54|2453.6|2452.1|0
1641324710000|2022-01-04 19:31:50|2453.99|2452.49|2453.95|2452.45|2454.08|2452.58|2453.91|2452.41|0
1641324720000|2022-01-04 19:32:00|2453.86|2452.36|2454.12|2452.62|2454.22|2452.72|2453.65|2452.15|0
1641324730000|2022-01-04 19:32:10|2454.22|2452.72|2454.6|2453.1|2454.6|2453.1|2454.03|2452.53|0
1641324740000|2022-01-04 19:32:20|2454.56|2453.06|2454.46|2452.96|2454.6|2453.1|2454.33|2452.83|0
1641324750000|2022-01-04 19:32:30|2454.5|2453|2454.67|2453.17|2454.77|2453.27|2454.5|2453|0
1641324760000|2022-01-04 19:32:40|2454.64|2453.14|2454.37|2452.87|2454.67|2453.17|2454.33|2452.83|0
1641324770000|2022-01-04 19:32:50|2454.46|2452.96|2454.37|2452.87|2454.6|2453.1|2454.33|2452.83|0
1641324780000|2022-01-04 19:33:00|2454.33|2452.83|2454.43|2452.93|2454.52|2453.02|2454.29|2452.79|0
1641324790000|2022-01-04 19:33:10|2454.52|2453.02|2454.64|2453.14|2454.77|2453.27|2454.43|2452.93|0
1641324800000|2022-01-04 19:33:20|2454.67|2453.17|2454.6|2453.1|2454.9|2453.4|2454.6|2453.1|0
1641324810000|2022-01-04 19:33:30|2454.56|2453.06|2454.73|2453.23|2454.82|2453.32|2454.52|2453.02|0
1641324820000|2022-01-04 19:33:40|2454.82|2453.32|2454.57|2453.07|2454.82|2453.32|2454.52|2453.02|0
1641324830000|2022-01-04 19:33:50|2454.53|2453.03|2454.71|2453.21|2454.75|2453.25|2454.53|2453.03|0
1641324840000|2022-01-04 19:34:00|2454.67|2453.17|2454.14|2452.64|2454.67|2453.17|2454.14|2452.64|0
1641324850000|2022-01-04 19:34:10|2454.1|2452.6|2453.84|2452.34|2454.1|2452.6|2453.8|2452.3|0
1641324860000|2022-01-04 19:34:20|2453.91|2452.41|2454.05|2452.55|2454.14|2452.64|2453.91|2452.41|0
1641324870000|2022-01-04 19:34:30|2454.01|2452.51|2454.14|2452.64|2454.18|2452.68|2453.91|2452.41|0
1641324880000|2022-01-04 19:34:40|2454.1|2452.6|2453.91|2452.41|2454.1|2452.6|2453.88|2452.38|0
1641324890000|2022-01-04 19:34:50|2453.84|2452.34|2453.95|2452.45|2453.95|2452.45|2453.84|2452.34|0
1641324900000|2022-01-04 19:35:00|2453.91|2452.41|2453.95|2452.45|2453.99|2452.49|2453.89|2452.39|0
1641324910000|2022-01-04 19:35:10|2453.91|2452.41|2453.95|2452.45|2453.95|2452.45|2453.91|2452.41|0
1641324920000|2022-01-04 19:35:20|2453.99|2452.49|2453.95|2452.45|2454.09|2452.59|2453.95|2452.45|0
1641324930000|2022-01-04 19:35:30|2453.91|2452.41|2453.91|2452.41|2453.95|2452.45|2453.91|2452.41|0
1641324940000|2022-01-04 19:35:40|2453.95|2452.45|2454.05|2452.55|2454.18|2452.68|2453.91|2452.41|0
1641324950000|2022-01-04 19:35:50|2454.09|2452.59|2454.05|2452.55|2454.18|2452.68|2453.91|2452.41|0
1641324960000|2022-01-04 19:36:00|2454.14|2452.64|2453.91|2452.41|2454.18|2452.68|2453.91|2452.41|0
1641324970000|2022-01-04 19:36:10|2453.88|2452.38|2453.88|2452.38|2453.91|2452.41|2453.88|2452.38|0
1641324980000|2022-01-04 19:36:20|2453.91|2452.41|2453.69|2452.19|2453.91|2452.41|2453.65|2452.15|0
1641324990000|2022-01-04 19:36:30|2453.78|2452.28|2453.69|2452.19|2453.78|2452.28|2453.61|2452.11|0
1641325000000|2022-01-04 19:36:40|2453.78|2452.28|2453.82|2452.32|2453.82|2452.32|2453.69|2452.19|0
1641325010000|2022-01-04 19:36:50|2453.91|2452.41|2453.91|2452.41|2454.09|2452.59|2453.91|2452.41|0
1641325020000|2022-01-04 19:37:00|2453.88|2452.38|2453.88|2452.38|2453.91|2452.41|2453.65|2452.15|0
1641325030000|2022-01-04 19:37:10|2453.91|2452.41|2453.91|2452.41|2454.14|2452.64|2453.91|2452.41|0
1641325040000|2022-01-04 19:37:20|2453.89|2452.39|2453.88|2452.38|2453.91|2452.41|2453.84|2452.34|0
1641325050000|2022-01-04 19:37:30|2453.91|2452.41|2453.88|2452.38|2453.91|2452.41|2453.88|2452.38|0
1641325070000|2022-01-04 19:37:50|2453.91|2452.41|2453.91|2452.41|2454.14|2452.64|2453.88|2452.38|0
1641325080000|2022-01-04 19:38:00|2453.93|2452.43|2453.7|2452.2|2453.95|2452.45|2453.61|2452.11|0
1641325090000|2022-01-04 19:38:10|2453.74|2452.24|2453.88|2452.38|2453.88|2452.38|2453.74|2452.24|0
1641325100000|2022-01-04 19:38:20|2453.89|2452.39|2453.61|2452.11|2453.91|2452.41|2453.61|2452.11|0
1641325110000|2022-01-04 19:38:30|2453.7|2452.2|2453.65|2452.15|2453.74|2452.24|2453.61|2452.11|0
1641325120000|2022-01-04 19:38:40|2453.61|2452.11|2453.61|2452.11|2453.61|2452.11|2453.57|2452.07|0
1641325130000|2022-01-04 19:38:50|2453.57|2452.07|2453.57|2452.07|2453.57|2452.07|2453.57|2452.07|0
1641325140000|2022-01-04 19:39:00|2453.53|2452.03|2453.69|2452.19|2453.69|2452.19|2453.53|2452.03|0
1641325150000|2022-01-04 19:39:10|2453.65|2452.15|2453.61|2452.11|2453.78|2452.28|2453.61|2452.11|0
1641325160000|2022-01-04 19:39:20|2453.65|2452.15|2453.61|2452.11|2453.65|2452.15|2453.35|2451.85|0
1641325170000|2022-01-04 19:39:30|2453.57|2452.07|2453.57|2452.07|2453.57|2452.07|2453.57|2452.07|0
1641325180000|2022-01-04 19:39:40|2453.48|2451.98|2453.48|2451.98|2453.61|2452.11|2453.38|2451.88|0
1641325190000|2022-01-04 19:39:50|2453.38|2451.88|2453.61|2452.11|2453.65|2452.15|2453.38|2451.88|0
1641325200000|2022-01-04 19:40:00|2453.65|2452.15|2453.69|2452.19|2453.69|2452.19|2453.61|2452.11|0
1641325210000|2022-01-04 19:40:10|2453.88|2452.38|2453.91|2452.41|2454.14|2452.64|2453.88|2452.38|0
1641325220000|2022-01-04 19:40:20|2453.88|2452.38|2454.05|2452.55|2454.05|2452.55|2453.88|2452.38|0
1641325230000|2022-01-04 19:40:30|2454.09|2452.59|2454.48|2452.98|2454.48|2452.98|2454.05|2452.55|0
1641325240000|2022-01-04 19:40:40|2454.44|2452.94|2454.48|2452.98|2454.48|2452.98|2454.35|2452.85|0
1641325250000|2022-01-04 19:40:50|2454.39|2452.89|2454.52|2453.02|2454.56|2453.06|2454.39|2452.89|0
1641325260000|2022-01-04 19:41:00|2454.51|2453.01|2454.82|2453.32|2454.82|2453.32|2454.51|2453.01|0
1641325270000|2022-01-04 19:41:10|2454.85|2453.35|2454.82|2453.32|2454.85|2453.35|2454.82|2453.32|0
1641325280000|2022-01-04 19:41:20|2454.72|2453.22|2455.28|2453.78|2455.28|2453.78|2454.72|2453.22|0
1641325290000|2022-01-04 19:41:30|2455.19|2453.69|2455.15|2453.65|2455.28|2453.78|2455.15|2453.65|0
1641325300000|2022-01-04 19:41:40|2455.11|2453.61|2455.11|2453.61|2455.11|2453.61|2455.11|2453.61|0
1641325310000|2022-01-04 19:41:50|2455.07|2453.57|2454.84|2453.34|2455.07|2453.57|2454.82|2453.32|0
1641325320000|2022-01-04 19:42:00|2454.81|2453.31|2454.84|2453.34|2454.88|2453.38|2454.71|2453.21|0
1641325330000|2022-01-04 19:42:10|2454.88|2453.38|2454.84|2453.34|2454.88|2453.38|2454.84|2453.34|0
1641325340000|2022-01-04 19:42:20|2454.81|2453.31|2454.54|2453.04|2454.81|2453.31|2454.5|2453|0
1641325350000|2022-01-04 19:42:30|2454.5|2453|2454.54|2453.04|2454.54|2453.04|2454.5|2453|0
1641325370000|2022-01-04 19:42:50|2454.58|2453.08|2454.54|2453.04|2454.81|2453.31|2454.54|2453.04|0
1641325380000|2022-01-04 19:43:00|2454.58|2453.08|2454.84|2453.34|2454.84|2453.34|2454.58|2453.08|0
1641325390000|2022-01-04 19:43:10|2454.88|2453.38|2454.81|2453.31|2455.07|2453.57|2454.81|2453.31|0
1641325400000|2022-01-04 19:43:20|2454.84|2453.34|2455.07|2453.57|2455.15|2453.65|2454.84|2453.34|0
1641325410000|2022-01-04 19:43:30|2455.03|2453.53|2455.07|2453.57|2455.11|2453.61|2454.94|2453.44|0
1641325420000|2022-01-04 19:43:40|2454.98|2453.48|2454.84|2453.34|2455.07|2453.57|2454.84|2453.34|0
1641325430000|2022-01-04 19:43:50|2454.82|2453.32|2454.98|2453.48|2454.98|2453.48|2454.81|2453.31|0
1641325440000|2022-01-04 19:44:00|2454.88|2453.38|2455.07|2453.57|2455.11|2453.61|2454.88|2453.38|0
1641325450000|2022-01-04 19:44:10|2454.98|2453.48|2455.15|2453.65|2455.19|2453.69|2454.98|2453.48|0
1641325460000|2022-01-04 19:44:20|2455.19|2453.69|2455.15|2453.65|2455.19|2453.69|2455.15|2453.65|0
1641325480000|2022-01-04 19:44:40|2455.19|2453.69|2455.41|2453.91|2455.41|2453.91|2455.19|2453.69|0
1641325490000|2022-01-04 19:44:50|2455.37|2453.87|2455.37|2453.87|2455.41|2453.91|2455.37|2453.87|0
1641325500000|2022-01-04 19:45:00|2455.3|2453.8|2455.37|2453.87|2455.37|2453.87|2455.11|2453.61|0
1641325510000|2022-01-04 19:45:10|2455.3|2453.8|2455.37|2453.87|2455.37|2453.87|2455.11|2453.61|0
1641325520000|2022-01-04 19:45:20|2455.41|2453.91|2455.37|2453.87|2455.41|2453.91|2455.37|2453.87|0
1641325530000|2022-01-04 19:45:30|2455.41|2453.91|2455.41|2453.91|2455.41|2453.91|2455.41|2453.91|0
1641325540000|2022-01-04 19:45:40|2455.45|2453.95|2455.37|2453.87|2455.55|2454.05|2455.37|2453.87|0
1641325550000|2022-01-04 19:45:50|2455.47|2453.97|2455.64|2454.14|2455.64|2454.14|2455.47|2453.97|0
1641325560000|2022-01-04 19:46:00|2455.6|2454.1|2455.64|2454.14|2455.64|2454.14|2455.51|2454.01|0
1641325570000|2022-01-04 19:46:10|2455.6|2454.1|2455.64|2454.14|2455.64|2454.14|2455.6|2454.1|0
1641325580000|2022-01-04 19:46:20|2455.6|2454.1|2455.68|2454.18|2455.68|2454.18|2455.51|2454.01|0
1641325590000|2022-01-04 19:46:30|2455.49|2453.99|2455.49|2453.99|2455.49|2453.99|2455.45|2453.95|0
1641325600000|2022-01-04 19:46:40|2455.53|2454.03|2455.79|2454.29|2455.79|2454.29|2455.53|2454.03|0
1641325610000|2022-01-04 19:46:50|2455.83|2454.33|2455.61|2454.11|2455.83|2454.33|2455.57|2454.07|0
1641325620000|2022-01-04 19:47:00|2455.7|2454.2|2455.53|2454.03|2455.79|2454.29|2455.53|2454.03|0
1641325630000|2022-01-04 19:47:10|2455.57|2454.07|2455.79|2454.29|2455.79|2454.29|2455.57|2454.07|0
1641325640000|2022-01-04 19:47:20|2455.76|2454.26|2455.53|2454.03|2455.76|2454.26|2455.51|2454.01|0
1641325650000|2022-01-04 19:47:30|2455.49|2453.99|2455.09|2453.59|2455.49|2453.99|2454.96|2453.46|0
1641325660000|2022-01-04 19:47:40|2455.19|2453.69|2454.98|2453.48|2455.22|2453.72|2454.98|2453.48|0
1641325670000|2022-01-04 19:47:50|2454.96|2453.46|2455.22|2453.72|2455.22|2453.72|2454.96|2453.46|0
1641325680000|2022-01-04 19:48:00|2455.19|2453.69|2454.92|2453.42|2455.22|2453.72|2454.92|2453.42|0
1641325690000|2022-01-04 19:48:10|2454.96|2453.46|2454.92|2453.42|2454.96|2453.46|2454.92|2453.42|0
1641325700000|2022-01-04 19:48:20|2454.96|2453.46|2454.66|2453.16|2454.96|2453.46|2454.62|2453.12|0
1641325710000|2022-01-04 19:48:30|2454.69|2453.19|2454.69|2453.19|2454.69|2453.19|2454.66|2453.16|0
1641325720000|2022-01-04 19:48:40|2454.66|2453.16|2454.69|2453.19|2454.69|2453.19|2454.66|2453.16|0
1641325730000|2022-01-04 19:48:50|2454.73|2453.23|2454.73|2453.23|2454.73|2453.23|2454.43|2452.93|0
1641325740000|2022-01-04 19:49:00|2454.69|2453.19|2454.96|2453.46|2455|2453.5|2454.69|2453.19|0
1641325750000|2022-01-04 19:49:10|2455|2453.5|2455|2453.5|2455|2453.5|2454.96|2453.46|0
1641325760000|2022-01-04 19:49:20|2454.96|2453.46|2455.22|2453.72|2455.22|2453.72|2454.96|2453.46|0
1641325770000|2022-01-04 19:49:30|2455.26|2453.76|2455.22|2453.72|2455.26|2453.76|2455.22|2453.72|0
1641325780000|2022-01-04 19:49:40|2455.26|2453.76|2455.26|2453.76|2455.53|2454.03|2455.22|2453.72|0
1641325790000|2022-01-04 19:49:50|2455.17|2453.67|2455.25|2453.75|2455.3|2453.8|2455.16|2453.66|0
1641325800000|2022-01-04 19:50:00|2455.29|2453.79|2455.52|2454.02|2455.56|2454.06|2455.29|2453.79|0
1641325810000|2022-01-04 19:50:10|2455.56|2454.06|2455.9|2454.4|2455.9|2454.4|2455.56|2454.06|0
1641325820000|2022-01-04 19:50:20|2455.94|2454.44|2455.94|2454.44|2455.94|2454.44|2455.94|2454.44|0
1641325830000|2022-01-04 19:50:30|2455.9|2454.4|2455.9|2454.4|2455.9|2454.4|2455.86|2454.36|0
1641325840000|2022-01-04 19:50:40|2455.92|2454.42|2455.94|2454.44|2455.94|2454.44|2455.9|2454.4|0
1641325850000|2022-01-04 19:50:50|2456.03|2454.53|2455.88|2454.38|2456.03|2454.53|2455.88|2454.38|0
1641325860000|2022-01-04 19:51:00|2455.92|2454.42|2455.62|2454.12|2455.92|2454.42|2455.62|2454.12|0
1641325870000|2022-01-04 19:51:10|2455.58|2454.08|2455.35|2453.85|2455.58|2454.08|2455.31|2453.81|0
1641325880000|2022-01-04 19:51:20|2455.31|2453.81|2455.27|2453.77|2455.35|2453.85|2455.27|2453.77|0
1641325890000|2022-01-04 19:51:30|2455.18|2453.68|2455.35|2453.85|2455.35|2453.85|2455.18|2453.68|0
1641325900000|2022-01-04 19:51:40|2455.31|2453.81|2455.23|2453.73|2455.31|2453.81|2455.09|2453.59|0
1641325910000|2022-01-04 19:51:50|2455.2|2453.7|2455.23|2453.73|2455.23|2453.73|2455.2|2453.7|0
1641325920000|2022-01-04 19:52:00|2455.2|2453.7|2455.01|2453.51|2455.23|2453.73|2455.01|2453.51|0
1641325930000|2022-01-04 19:52:10|2455.05|2453.55|2455.27|2453.77|2455.27|2453.77|2455.05|2453.55|0
1641325940000|2022-01-04 19:52:20|2455.31|2453.81|2455.35|2453.85|2455.35|2453.85|2455.31|2453.81|0
1641325950000|2022-01-04 19:52:30|2455.31|2453.81|2455.39|2453.89|2455.39|2453.89|2455.31|2453.81|0
1641325960000|2022-01-04 19:52:40|2455.43|2453.93|2455.58|2454.08|2455.62|2454.12|2455.43|2453.93|0
1641325970000|2022-01-04 19:52:50|2455.39|2453.89|2455.62|2454.12|2455.62|2454.12|2455.39|2453.89|0
1641325980000|2022-01-04 19:53:00|2455.63|2454.13|2455.62|2454.12|2455.63|2454.13|2455.62|2454.12|0
1641325990000|2022-01-04 19:53:10|2455.58|2454.08|2455.62|2454.12|2455.62|2454.12|2455.58|2454.08|0
1641326000000|2022-01-04 19:53:20|2455.58|2454.08|2455.62|2454.12|2455.62|2454.12|2455.58|2454.08|0
1641326010000|2022-01-04 19:53:30|2455.65|2454.15|2455.62|2454.12|2455.65|2454.15|2455.62|2454.12|0
1641326020000|2022-01-04 19:53:40|2455.58|2454.08|2455.58|2454.08|2455.58|2454.08|2455.58|2454.08|0
1641326030000|2022-01-04 19:53:50|2455.62|2454.12|2455.62|2454.12|2455.65|2454.15|2455.62|2454.12|0
1641326040000|2022-01-04 19:54:00|2455.58|2454.08|2455.54|2454.04|2455.62|2454.12|2455.54|2454.04|0
1641326050000|2022-01-04 19:54:10|2455.5|2454|2455.5|2454|2455.54|2454.04|2455.31|2453.81|0
1641326060000|2022-01-04 19:54:20|2455.54|2454.04|2455.58|2454.08|2455.58|2454.08|2455.54|2454.04|0
1641326070000|2022-01-04 19:54:30|2455.62|2454.12|2455.8|2454.3|2455.8|2454.3|2455.62|2454.12|0
1641326080000|2022-01-04 19:54:40|2455.71|2454.21|2455.8|2454.3|2455.8|2454.3|2455.58|2454.08|0
1641326090000|2022-01-04 19:54:50|2455.77|2454.27|2455.8|2454.3|2455.8|2454.3|2455.77|2454.27|0
1641326100000|2022-01-04 19:55:00|2455.77|2454.27|2455.67|2454.17|2455.8|2454.3|2455.54|2454.04|0
1641326110000|2022-01-04 19:55:10|2455.71|2454.21|2455.8|2454.3|2455.82|2454.32|2455.67|2454.17|0
1641326130000|2022-01-04 19:55:30|2455.82|2454.32|2455.8|2454.3|2455.84|2454.34|2455.8|2454.3|0
1641326150000|2022-01-04 19:55:50|2455.77|2454.27|2455.8|2454.3|2455.92|2454.42|2455.77|2454.27|0
1641326160000|2022-01-04 19:56:00|2455.82|2454.32|2455.99|2454.49|2456.03|2454.53|2455.8|2454.3|0
1641326170000|2022-01-04 19:56:10|2455.8|2454.3|2455.8|2454.3|2455.8|2454.3|2455.77|2454.27|0
1641326180000|2022-01-04 19:56:20|2455.78|2454.28|2455.77|2454.27|2455.8|2454.3|2455.77|2454.27|0
1641326190000|2022-01-04 19:56:30|2455.73|2454.23|2455.46|2453.96|2455.73|2454.23|2455.46|2453.96|0
1641326200000|2022-01-04 19:56:40|2455.5|2454|2455.5|2454|2455.5|2454|2455.46|2453.96|0
1641326210000|2022-01-04 19:56:50|2455.46|2453.96|2455.42|2453.92|2455.46|2453.96|2455.42|2453.92|0
1641326220000|2022-01-04 19:57:00|2455.46|2453.96|2455.54|2454.04|2455.54|2454.04|2455.42|2453.92|0
1641326230000|2022-01-04 19:57:10|2455.58|2454.08|2455.77|2454.27|2455.77|2454.27|2455.58|2454.08|0
1641326240000|2022-01-04 19:57:20|2455.8|2454.3|2455.77|2454.27|2455.8|2454.3|2455.73|2454.23|0
1641326250000|2022-01-04 19:57:30|2455.73|2454.23|2455.54|2454.04|2455.73|2454.23|2455.5|2454|0
1641326260000|2022-01-04 19:57:40|2455.63|2454.13|2455.54|2454.04|2455.63|2454.13|2455.54|2454.04|0
1641326270000|2022-01-04 19:57:50|2455.58|2454.08|2455.8|2454.3|2455.8|2454.3|2455.58|2454.08|0
1641326290000|2022-01-04 19:58:10|2455.77|2454.27|2455.58|2454.08|2455.8|2454.3|2455.54|2454.04|0
1641326300000|2022-01-04 19:58:20|2455.54|2454.04|2455.27|2453.77|2455.54|2454.04|2455.23|2453.73|0
1641326310000|2022-01-04 19:58:30|2455.25|2453.75|2455.31|2453.81|2455.31|2453.81|2455.23|2453.73|0
1641326320000|2022-01-04 19:58:40|2455.35|2453.85|2455.54|2454.04|2455.58|2454.08|2455.35|2453.85|0
1641326340000|2022-01-04 19:59:00|2455.5|2454|2455.8|2454.3|2455.8|2454.3|2455.5|2454|0
1641326350000|2022-01-04 19:59:10|2455.77|2454.27|2455.63|2454.13|2455.8|2454.3|2455.54|2454.04|0
1641326360000|2022-01-04 19:59:20|2455.73|2454.23|2455.73|2454.23|2455.77|2454.27|2455.73|2454.23|0
1641326370000|2022-01-04 19:59:30|2455.69|2454.19|2455.73|2454.23|2455.73|2454.23|2455.5|2454|0
1641326380000|2022-01-04 19:59:40|2455.77|2454.27|2455.77|2454.27|2455.8|2454.3|2455.77|2454.27|0
1641326390000|2022-01-04 19:59:50|2455.78|2454.28|2455.77|2454.27|2455.78|2454.28|2455.73|2454.23|0
1641326400000|2022-01-04 20:00:00|2455.73|2454.23|2455.58|2454.08|2455.8|2454.3|2455.5|2454|0
1641326410000|2022-01-04 20:00:10|2455.54|2454.04|2455.65|2454.15|2455.84|2454.34|2455.54|2454.04|0
1641326420000|2022-01-04 20:00:20|2455.84|2454.34|2455.84|2454.34|2455.92|2454.42|2455.84|2454.34|0
1641326430000|2022-01-04 20:00:30|2455.8|2454.3|2455.84|2454.34|2455.84|2454.34|2455.54|2454.04|0
1641326440000|2022-01-04 20:00:40|2455.8|2454.3|2455.88|2454.38|2455.88|2454.38|2455.8|2454.3|0
1641326450000|2022-01-04 20:00:50|2455.86|2454.36|2455.92|2454.42|2455.92|2454.42|2455.84|2454.34|0
1641326460000|2022-01-04 20:01:00|2456.11|2454.61|2455.88|2454.38|2456.15|2454.65|2455.88|2454.38|0
1641326470000|2022-01-04 20:01:10|2455.92|2454.42|2456.15|2454.65|2456.15|2454.65|2455.88|2454.38|0
1641326480000|2022-01-04 20:01:20|2456.17|2454.67|2456.18|2454.68|2456.18|2454.68|2456.17|2454.67|0
1641326500000|2022-01-04 20:01:40|2456.22|2454.72|2456.18|2454.68|2456.22|2454.72|2456.18|2454.68|0
1641326510000|2022-01-04 20:01:50|2456.22|2454.72|2456.22|2454.72|2456.22|2454.72|2456.18|2454.68|0
1641326520000|2022-01-04 20:02:00|2456.18|2454.68|2456.22|2454.72|2456.22|2454.72|2456.18|2454.68|0
1641326530000|2022-01-04 20:02:10|2456.18|2454.68|2456.13|2454.63|2456.18|2454.68|2456|2454.5|0
1641326540000|2022-01-04 20:02:20|2456.22|2454.72|2456.18|2454.68|2456.22|2454.72|2456.03|2454.53|0
1641326550000|2022-01-04 20:02:30|2456.15|2454.65|2456.15|2454.65|2456.15|2454.65|2456.15|2454.65|0
1641326560000|2022-01-04 20:02:40|2456.18|2454.68|2456.18|2454.68|2456.18|2454.68|2456.15|2454.65|0
1641326570000|2022-01-04 20:02:50|2456.22|2454.72|2456.26|2454.76|2456.26|2454.76|2456.22|2454.72|0
1641326580000|2022-01-04 20:03:00|2456.22|2454.72|2456.18|2454.68|2456.22|2454.72|2456.18|2454.68|0
1641326600000|2022-01-04 20:03:20|2456.22|2454.72|2456.22|2454.72|2456.22|2454.72|2456.18|2454.68|0
1641326610000|2022-01-04 20:03:30|2456.26|2454.76|2456.3|2454.8|2456.3|2454.8|2456.26|2454.76|0
1641326620000|2022-01-04 20:03:40|2456.39|2454.89|2456.53|2455.03|2456.57|2455.07|2456.3|2454.8|0
1641326630000|2022-01-04 20:03:50|2456.47|2454.97|2456.47|2454.97|2456.51|2455.01|2456.47|2454.97|0
1641326640000|2022-01-04 20:04:00|2456.43|2454.93|2456.47|2454.97|2456.51|2455.01|2456.43|2454.93|0
1641326650000|2022-01-04 20:04:10|2456.51|2455.01|2456.51|2455.01|2456.51|2455.01|2456.47|2454.97|0
1641326660000|2022-01-04 20:04:20|2456.47|2454.97|2456.47|2454.97|2456.47|2454.97|2456.47|2454.97|0
1641326670000|2022-01-04 20:04:30|2456.43|2454.93|2456.43|2454.93|2456.47|2454.97|2456.43|2454.93|0
1641326680000|2022-01-04 20:04:40|2456.24|2454.74|2456.2|2454.7|2456.24|2454.74|2456.2|2454.7|0
1641326690000|2022-01-04 20:04:50|2456.24|2454.74|2456.47|2454.97|2456.47|2454.97|2456.24|2454.74|0
1641326710000|2022-01-04 20:05:10|2456.43|2454.93|2456.43|2454.93|2456.43|2454.93|2456.39|2454.89|0
1641326720000|2022-01-04 20:05:20|2456.39|2454.89|2456.16|2454.66|2456.39|2454.89|2456.16|2454.66|0
1641326730000|2022-01-04 20:05:30|2456.2|2454.7|2456.2|2454.7|2456.24|2454.74|2456.16|2454.66|0
1641326740000|2022-01-04 20:05:40|2456.16|2454.66|2456.12|2454.62|2456.16|2454.66|2456.12|2454.62|0
1641326750000|2022-01-04 20:05:50|2456.16|2454.66|2456.16|2454.66|2456.16|2454.66|2456.12|2454.62|0
1641326760000|2022-01-04 20:06:00|2456.2|2454.7|2456.2|2454.7|2456.2|2454.7|2456.16|2454.66|0
1641326770000|2022-01-04 20:06:10|2456.16|2454.66|2456.47|2454.97|2456.47|2454.97|2456.16|2454.66|0
1641326780000|2022-01-04 20:06:20|2456.46|2454.96|2456.46|2454.96|2456.46|2454.96|2456.46|2454.96|0
1641326790000|2022-01-04 20:06:30|2456.44|2454.94|2456.19|2454.69|2456.46|2454.96|2456.19|2454.69|0
1641326800000|2022-01-04 20:06:40|2456.23|2454.73|2456.23|2454.73|2456.23|2454.73|2456.23|2454.73|0
1641326810000|2022-01-04 20:06:50|2456.27|2454.77|2456.42|2454.92|2456.46|2454.96|2456.27|2454.77|0
1641326820000|2022-01-04 20:07:00|2456.38|2454.88|2456.42|2454.92|2456.42|2454.92|2456.38|2454.88|0
1641326830000|2022-01-04 20:07:10|2456.46|2454.96|2456.5|2455|2456.5|2455|2456.46|2454.96|0
1641326840000|2022-01-04 20:07:20|2456.53|2455.03|2456.46|2454.96|2456.63|2455.13|2456.46|2454.96|0
1641326850000|2022-01-04 20:07:30|2456.5|2455|2456.46|2454.96|2456.5|2455|2456.46|2454.96|0
1641326860000|2022-01-04 20:07:40|2456.5|2455|2456.46|2454.96|2456.5|2455|2456.46|2454.96|0
1641326870000|2022-01-04 20:07:50|2456.5|2455|2456.68|2455.18|2456.72|2455.22|2456.5|2455|0
1641326880000|2022-01-04 20:08:00|2456.59|2455.09|2456.5|2455|2456.59|2455.09|2456.46|2454.96|0
1641326890000|2022-01-04 20:08:10|2456.59|2455.09|2456.72|2455.22|2456.76|2455.26|2456.5|2455|0
1641326900000|2022-01-04 20:08:20|2456.76|2455.26|2456.72|2455.22|2456.76|2455.26|2456.63|2455.13|0
1641326910000|2022-01-04 20:08:30|2456.76|2455.26|2456.72|2455.22|2456.76|2455.26|2456.72|2455.22|0
1641326920000|2022-01-04 20:08:40|2456.68|2455.18|2456.72|2455.22|2456.72|2455.22|2456.5|2455|0
1641326930000|2022-01-04 20:08:50|2456.68|2455.18|2456.46|2454.96|2456.68|2455.18|2456.42|2454.92|0
1641326940000|2022-01-04 20:09:00|2456.42|2454.92|2456.38|2454.88|2456.46|2454.96|2456.38|2454.88|0
1641326960000|2022-01-04 20:09:20|2456.34|2454.84|2456.38|2454.88|2456.38|2454.88|2456.34|2454.84|0
1641326970000|2022-01-04 20:09:30|2456.42|2454.92|2456.42|2454.92|2456.42|2454.92|2456.38|2454.88|0
1641326980000|2022-01-04 20:09:40|2456.44|2454.94|2456.61|2455.11|2456.64|2455.14|2456.44|2454.94|0
1641326990000|2022-01-04 20:09:50|2456.64|2455.14|2456.68|2455.18|2456.68|2455.18|2456.64|2455.14|0
1641327000000|2022-01-04 20:10:00|2456.72|2455.22|2456.99|2455.49|2456.99|2455.49|2456.72|2455.22|0
1641327010000|2022-01-04 20:10:10|2456.95|2455.45|2456.99|2455.49|2456.99|2455.49|2456.95|2455.45|0
1641327020000|2022-01-04 20:10:20|2457.03|2455.53|2457.08|2455.58|2457.08|2455.58|2456.99|2455.49|0
1641327030000|2022-01-04 20:10:30|2457.27|2455.77|2457.23|2455.73|2457.27|2455.77|2457.14|2455.64|0
1641327040000|2022-01-04 20:10:40|2457.27|2455.77|2457.23|2455.73|2457.27|2455.77|2457.23|2455.73|0
1641327050000|2022-01-04 20:10:50|2457.27|2455.77|2457.31|2455.81|2457.35|2455.85|2457.23|2455.73|0
1641327060000|2022-01-04 20:11:00|2457.27|2455.77|2457.58|2456.08|2457.58|2456.08|2457.27|2455.77|0
1641327070000|2022-01-04 20:11:10|2457.61|2456.11|2457.8|2456.3|2457.84|2456.34|2457.58|2456.08|0
1641327080000|2022-01-04 20:11:20|2457.76|2456.26|2457.58|2456.08|2457.8|2456.3|2457.54|2456.04|0
1641327090000|2022-01-04 20:11:30|2457.56|2456.06|2457.54|2456.04|2457.67|2456.17|2457.54|2456.04|0
1641327100000|2022-01-04 20:11:40|2457.58|2456.08|2457.58|2456.08|2457.71|2456.21|2457.58|2456.08|0
1641327110000|2022-01-04 20:11:50|2457.54|2456.04|2457.54|2456.04|2457.54|2456.04|2457.54|2456.04|0
1641327120000|2022-01-04 20:12:00|2457.5|2456|2457.27|2455.77|2457.54|2456.04|2457.23|2455.73|0
1641327130000|2022-01-04 20:12:10|2457.31|2455.81|2457.58|2456.08|2457.58|2456.08|2457.27|2455.77|0
1641327140000|2022-01-04 20:12:20|2457.61|2456.11|2457.84|2456.34|2457.84|2456.34|2457.61|2456.11|0
1641327150000|2022-01-04 20:12:30|2457.8|2456.3|2457.8|2456.3|2457.8|2456.3|2457.61|2456.11|0
1641327160000|2022-01-04 20:12:40|2457.71|2456.21|2457.84|2456.34|2457.84|2456.34|2457.67|2456.17|0
1641327170000|2022-01-04 20:12:50|2457.8|2456.3|2457.56|2456.06|2457.8|2456.3|2457.54|2456.04|0
1641327180000|2022-01-04 20:13:00|2457.54|2456.04|2457.5|2456|2457.67|2456.17|2457.5|2456|0
1641327190000|2022-01-04 20:13:10|2457.46|2455.96|2457.46|2455.96|2457.46|2455.96|2457.23|2455.73|0
1641327200000|2022-01-04 20:13:20|2457.37|2455.87|2457.48|2455.98|2457.48|2455.98|2457.23|2455.73|0
1641327210000|2022-01-04 20:13:30|2457.5|2456|2457.5|2456|2457.5|2456|2457.46|2455.96|0
1641327220000|2022-01-04 20:13:40|2457.46|2455.96|2457.46|2455.96|2457.5|2456|2457.42|2455.92|0
1641327230000|2022-01-04 20:13:50|2457.5|2456|2457.76|2456.26|2457.76|2456.26|2457.5|2456|0
1641327250000|2022-01-04 20:14:10|2457.73|2456.23|2457.76|2456.26|2457.76|2456.26|2457.73|2456.23|0
1641327270000|2022-01-04 20:14:30|2457.95|2456.45|2457.99|2456.49|2457.99|2456.49|2457.76|2456.26|0
1641327280000|2022-01-04 20:14:40|2457.95|2456.45|2457.91|2456.41|2457.95|2456.45|2457.73|2456.23|0
1641327290000|2022-01-04 20:14:50|2457.82|2456.32|2457.73|2456.23|2457.95|2456.45|2457.73|2456.23|0
1641327300000|2022-01-04 20:15:00|2457.76|2456.26|2457.81|2456.31|2458|2456.5|2457.76|2456.26|0
1641327310000|2022-01-04 20:15:10|2457.85|2456.35|2457.81|2456.31|2458.12|2456.62|2457.81|2456.31|0
1641327320000|2022-01-04 20:15:20|2457.77|2456.27|2457.81|2456.31|2457.81|2456.31|2457.77|2456.27|0
1641327330000|2022-01-04 20:15:30|2457.85|2456.35|2457.81|2456.31|2457.85|2456.35|2457.81|2456.31|0
1641327340000|2022-01-04 20:15:40|2457.77|2456.27|2457.89|2456.39|2457.89|2456.39|2457.59|2456.09|0
1641327350000|2022-01-04 20:15:50|2457.85|2456.35|2457.66|2456.16|2457.93|2456.43|2457.62|2456.12|0
1641327360000|2022-01-04 20:16:00|2457.85|2456.35|2457.59|2456.09|2457.85|2456.35|2457.59|2456.09|0
1641327370000|2022-01-04 20:16:10|2457.55|2456.05|2457.59|2456.09|2457.62|2456.12|2457.51|2456.01|0
1641327380000|2022-01-04 20:16:20|2457.55|2456.05|2457.38|2455.88|2457.55|2456.05|2457.28|2455.78|0
1641327390000|2022-01-04 20:16:30|2457.28|2455.78|2457.17|2455.67|2457.28|2455.78|2456.94|2455.44|0
1641327400000|2022-01-04 20:16:40|2457.13|2455.63|2457.07|2455.57|2457.17|2455.67|2456.98|2455.48|0
1641327410000|2022-01-04 20:16:50|2457.17|2455.67|2457.24|2455.74|2457.24|2455.74|2456.98|2455.48|0
1641327420000|2022-01-04 20:17:00|2457.22|2455.72|2457.28|2455.78|2457.28|2455.78|2457.15|2455.65|0
1641327430000|2022-01-04 20:17:10|2457.32|2455.82|2457.51|2456.01|2457.59|2456.09|2457.32|2455.82|0
1641327440000|2022-01-04 20:17:20|2457.32|2455.82|2457.55|2456.05|2457.59|2456.09|2457.28|2455.78|0
1641327450000|2022-01-04 20:17:30|2457.59|2456.09|2457.81|2456.31|2457.98|2456.48|2457.59|2456.09|0
1641327460000|2022-01-04 20:17:40|2457.77|2456.27|2457.77|2456.27|2457.81|2456.31|2457.77|2456.27|0
1641327470000|2022-01-04 20:17:50|2457.74|2456.24|2457.74|2456.24|2457.77|2456.27|2457.74|2456.24|0
1641327480000|2022-01-04 20:18:00|2457.77|2456.27|2457.95|2456.45|2457.95|2456.45|2457.77|2456.27|0
1641327490000|2022-01-04 20:18:10|2458.04|2456.54|2458.08|2456.58|2458.08|2456.58|2458.04|2456.54|0
1641327500000|2022-01-04 20:18:20|2458.06|2456.56|2457.81|2456.31|2458.08|2456.58|2457.81|2456.31|0
1641327510000|2022-01-04 20:18:30|2457.91|2456.41|2457.74|2456.24|2457.91|2456.41|2457.74|2456.24|0
1641327520000|2022-01-04 20:18:40|2457.77|2456.27|2457.77|2456.27|2457.77|2456.27|2457.74|2456.24|0
1641327530000|2022-01-04 20:18:50|2457.74|2456.24|2457.51|2456.01|2457.74|2456.24|2457.51|2456.01|0
1641327540000|2022-01-04 20:19:00|2457.55|2456.05|2457.51|2456.01|2457.55|2456.05|2457.51|2456.01|0
1641327550000|2022-01-04 20:19:10|2457.47|2455.97|2457.64|2456.14|2457.64|2456.14|2457.47|2455.97|0
1641327560000|2022-01-04 20:19:20|2457.74|2456.24|2457.74|2456.24|2457.77|2456.27|2457.74|2456.24|0
1641327570000|2022-01-04 20:19:30|2457.7|2456.2|2457.74|2456.24|2457.74|2456.24|2457.51|2456.01|0
1641327580000|2022-01-04 20:19:40|2457.72|2456.22|2457.74|2456.24|2457.76|2456.26|2457.72|2456.22|0
1641327590000|2022-01-04 20:19:50|2457.77|2456.27|2457.87|2456.37|2457.87|2456.37|2457.77|2456.27|0
1641327600000|2022-01-04 20:20:00|2457.77|2456.27|2458.02|2456.52|2458.04|2456.54|2457.74|2456.24|0
1641327610000|2022-01-04 20:20:10|2458|2456.5|2458.04|2456.54|2458.04|2456.54|2458|2456.5|0
1641327620000|2022-01-04 20:20:20|2458.05|2456.55|2458.17|2456.67|2458.31|2456.81|2458.01|2456.51|0
1641327630000|2022-01-04 20:20:30|2458.2|2456.7|2458.73|2457.23|2458.85|2457.35|2458.2|2456.7|0
1641327640000|2022-01-04 20:20:40|2458.77|2457.27|2459.12|2457.62|2459.12|2457.62|2458.77|2457.27|0
1641327650000|2022-01-04 20:20:50|2459.15|2457.65|2458.82|2457.32|2459.34|2457.84|2458.82|2457.32|0
1641327660000|2022-01-04 20:21:00|2458.86|2457.36|2458.74|2457.24|2458.95|2457.45|2458.74|2457.24|0
1641327670000|2022-01-04 20:21:10|2458.78|2457.28|2458.97|2457.47|2459.01|2457.51|2458.78|2457.28|0
1641327680000|2022-01-04 20:21:20|2458.93|2457.43|2458.67|2457.17|2458.93|2457.43|2458.67|2457.17|0
1641327690000|2022-01-04 20:21:30|2458.63|2457.13|2458.4|2456.9|2458.63|2457.13|2458.36|2456.86|0
1641327700000|2022-01-04 20:21:40|2458.59|2457.09|2458.35|2456.85|2458.59|2457.09|2458.31|2456.81|0
1641327710000|2022-01-04 20:21:50|2458.31|2456.81|2458.48|2456.98|2458.48|2456.98|2458.31|2456.81|0
1641327720000|2022-01-04 20:22:00|2458.38|2456.88|2458.57|2457.07|2458.65|2457.15|2458.38|2456.88|0
1641327730000|2022-01-04 20:22:10|2458.48|2456.98|2458.63|2457.13|2458.65|2457.15|2458.36|2456.86|0
1641327740000|2022-01-04 20:22:20|2458.65|2457.15|2458.69|2457.19|2458.69|2457.19|2458.65|2457.15|0
1641327750000|2022-01-04 20:22:30|2458.72|2457.22|2458.99|2457.49|2459.22|2457.72|2458.72|2457.22|0
1641327760000|2022-01-04 20:22:40|2458.95|2457.45|2458.87|2457.37|2459.04|2457.54|2458.87|2457.37|0
1641327770000|2022-01-04 20:22:50|2458.88|2457.38|2458.92|2457.42|2458.92|2457.42|2458.88|2457.38|0
1641327780000|2022-01-04 20:23:00|2458.9|2457.4|2458.58|2457.08|2458.9|2457.4|2458.58|2457.08|0
1641327790000|2022-01-04 20:23:10|2458.62|2457.12|2458.85|2457.35|2458.88|2457.38|2458.58|2457.08|0
1641327800000|2022-01-04 20:23:20|2458.88|2457.38|2458.88|2457.38|2458.92|2457.42|2458.85|2457.35|0
1641327810000|2022-01-04 20:23:30|2458.85|2457.35|2458.96|2457.46|2458.96|2457.46|2458.85|2457.35|0
1641327820000|2022-01-04 20:23:40|2458.92|2457.42|2459.07|2457.57|2459.15|2457.65|2458.92|2457.42|0
1641327830000|2022-01-04 20:23:50|2459.11|2457.61|2458.99|2457.49|2459.11|2457.61|2458.99|2457.49|0
1641327840000|2022-01-04 20:24:00|2459.03|2457.53|2459.03|2457.53|2459.07|2457.57|2458.99|2457.49|0
1641327850000|2022-01-04 20:24:10|2458.99|2457.49|2459.07|2457.57|2459.11|2457.61|2458.81|2457.31|0
1641327860000|2022-01-04 20:24:20|2459.03|2457.53|2459.03|2457.53|2459.03|2457.53|2458.99|2457.49|0
1641327870000|2022-01-04 20:24:30|2458.99|2457.49|2458.73|2457.23|2459.01|2457.51|2458.73|2457.23|0
1641327880000|2022-01-04 20:24:40|2458.72|2457.22|2458.76|2457.26|2458.76|2457.26|2458.72|2457.22|0
1641327890000|2022-01-04 20:24:50|2458.95|2457.45|2459.25|2457.75|2459.25|2457.75|2458.95|2457.45|0
1641327900000|2022-01-04 20:25:00|2459.21|2457.71|2459.25|2457.75|2459.29|2457.79|2459.21|2457.71|0
1641327910000|2022-01-04 20:25:10|2459.29|2457.79|2459.29|2457.79|2459.29|2457.79|2459.29|2457.79|0
1641327920000|2022-01-04 20:25:20|2459.33|2457.83|2459.55|2458.05|2459.55|2458.05|2459.33|2457.83|0
1641327930000|2022-01-04 20:25:30|2459.59|2458.09|2459.37|2457.87|2459.59|2458.09|2459.37|2457.87|0
1641327940000|2022-01-04 20:25:40|2459.33|2457.83|2458.87|2457.37|2459.33|2457.83|2458.87|2457.37|0
1641327950000|2022-01-04 20:25:50|2458.76|2457.26|2458.57|2457.07|2458.8|2457.3|2458.57|2457.07|0
1641327960000|2022-01-04 20:26:00|2458.53|2457.03|2458.53|2457.03|2458.57|2457.07|2458.49|2456.99|0
1641327970000|2022-01-04 20:26:10|2458.57|2457.07|2458.57|2457.07|2458.57|2457.07|2458.57|2457.07|0
1641327980000|2022-01-04 20:26:20|2458.53|2457.03|2458.47|2456.97|2458.57|2457.07|2458.47|2456.97|0
1641327990000|2022-01-04 20:26:30|2458.43|2456.93|2458.24|2456.74|2458.43|2456.93|2458.24|2456.74|0
1641328000000|2022-01-04 20:26:40|2458.34|2456.84|2458.51|2457.01|2458.51|2457.01|2458.24|2456.74|0
1641328010000|2022-01-04 20:26:50|2458.47|2456.97|2458.47|2456.97|2458.47|2456.97|2458.43|2456.93|0
1641328020000|2022-01-04 20:27:00|2458.49|2456.99|2458.78|2457.28|2458.78|2457.28|2458.47|2456.97|0
1641328030000|2022-01-04 20:27:10|2458.59|2457.09|2458.59|2457.09|2458.81|2457.31|2458.59|2457.09|0
1641328040000|2022-01-04 20:27:20|2458.63|2457.13|2458.55|2457.05|2458.63|2457.13|2458.55|2457.05|0
1641328050000|2022-01-04 20:27:30|2458.51|2457.01|2458.63|2457.13|2458.63|2457.13|2458.32|2456.82|0
1641328060000|2022-01-04 20:27:40|2458.66|2457.16|2458.85|2457.35|2458.89|2457.39|2458.66|2457.16|0
1641328070000|2022-01-04 20:27:50|2458.81|2457.31|2458.72|2457.22|2458.85|2457.35|2458.72|2457.22|0
1641328080000|2022-01-04 20:28:00|2458.63|2457.13|2458.59|2457.09|2458.63|2457.13|2458.45|2456.95|0
1641328090000|2022-01-04 20:28:10|2458.63|2457.13|2458.59|2457.09|2458.63|2457.13|2458.36|2456.86|0
1641328100000|2022-01-04 20:28:20|2458.49|2456.99|2458.63|2457.13|2458.63|2457.13|2458.45|2456.95|0
1641328110000|2022-01-04 20:28:30|2458.66|2457.16|2458.93|2457.43|2458.93|2457.43|2458.66|2457.16|0
1641328120000|2022-01-04 20:28:40|2458.89|2457.39|2458.89|2457.39|2458.93|2457.43|2458.89|2457.39|0
1641328130000|2022-01-04 20:28:50|2458.93|2457.43|2458.93|2457.43|2458.93|2457.43|2458.85|2457.35|0
1641328140000|2022-01-04 20:29:00|2458.97|2457.47|2459.19|2457.69|2459.31|2457.81|2458.93|2457.43|0
1641328150000|2022-01-04 20:29:10|2459.23|2457.73|2458.97|2457.47|2459.23|2457.73|2458.97|2457.47|0
1641328160000|2022-01-04 20:29:20|2459.01|2457.51|2459.01|2457.51|2459.19|2457.69|2459.01|2457.51|0
1641328170000|2022-01-04 20:29:30|2459.1|2457.6|2459.01|2457.51|2459.14|2457.64|2459.01|2457.51|0
1641328180000|2022-01-04 20:29:40|2458.97|2457.47|2459.06|2457.56|2459.06|2457.56|2458.93|2457.43|0
1641328190000|2022-01-04 20:29:50|2459.16|2457.66|2459.19|2457.69|2459.38|2457.88|2459.16|2457.66|0
1641328200000|2022-01-04 20:30:00|2459.29|2457.79|2459.12|2457.62|2459.33|2457.83|2458.93|2457.43|0
1641328210000|2022-01-04 20:30:10|2459.14|2457.64|2458.89|2457.39|2459.14|2457.64|2458.89|2457.39|0
1641328220000|2022-01-04 20:30:20|2458.98|2457.48|2459.16|2457.66|2459.19|2457.69|2458.98|2457.48|0
1641328230000|2022-01-04 20:30:30|2459.19|2457.69|2459.12|2457.62|2459.19|2457.69|2459.08|2457.58|0
1641328240000|2022-01-04 20:30:40|2459.1|2457.6|2458.78|2457.28|2459.12|2457.62|2458.78|2457.28|0
1641328250000|2022-01-04 20:30:50|2458.59|2457.09|2458.55|2457.05|2458.59|2457.09|2458.55|2457.05|0
1641328260000|2022-01-04 20:31:00|2458.45|2456.95|2458.36|2456.86|2458.59|2457.09|2458.36|2456.86|0
1641328270000|2022-01-04 20:31:10|2458.32|2456.82|2458.21|2456.71|2458.36|2456.86|2458.21|2456.71|0
1641328280000|2022-01-04 20:31:20|2458.11|2456.61|2458.06|2456.56|2458.11|2456.61|2457.98|2456.48|0
1641328290000|2022-01-04 20:31:30|2458.02|2456.52|2458.15|2456.65|2458.24|2456.74|2458|2456.5|0
1641328300000|2022-01-04 20:31:40|2458.11|2456.61|2457.98|2456.48|2458.24|2456.74|2457.96|2456.46|0
1641328310000|2022-01-04 20:31:50|2458.02|2456.52|2457.98|2456.48|2458.02|2456.52|2457.85|2456.35|0
1641328320000|2022-01-04 20:32:00|2457.89|2456.39|2458.06|2456.56|2458.06|2456.56|2457.85|2456.35|0
1641328330000|2022-01-04 20:32:10|2458.02|2456.52|2457.98|2456.48|2458.02|2456.52|2457.94|2456.44|0
1641328340000|2022-01-04 20:32:20|2457.94|2456.44|2458.24|2456.74|2458.24|2456.74|2457.94|2456.44|0
1641328350000|2022-01-04 20:32:30|2458.28|2456.78|2458.28|2456.78|2458.28|2456.78|2458.28|2456.78|0
1641328360000|2022-01-04 20:32:40|2458.21|2456.71|2458.24|2456.74|2458.28|2456.78|2458.02|2456.52|0
1641328370000|2022-01-04 20:32:50|2458.26|2456.76|2458.21|2456.71|2458.28|2456.78|2458.21|2456.71|0
1641328380000|2022-01-04 20:33:00|2458.24|2456.74|2458.55|2457.05|2458.55|2457.05|2458.24|2456.74|0
1641328390000|2022-01-04 20:33:10|2458.59|2457.09|2458.59|2457.09|2458.85|2457.35|2458.59|2457.09|0
1641328400000|2022-01-04 20:33:20|2458.49|2456.99|2458.59|2457.09|2458.66|2457.16|2458.49|2456.99|0
1641328410000|2022-01-04 20:33:30|2458.63|2457.13|2458.85|2457.35|2458.85|2457.35|2458.63|2457.13|0
1641328420000|2022-01-04 20:33:40|2458.76|2457.26|2458.55|2457.05|2458.76|2457.26|2458.55|2457.05|0
1641328430000|2022-01-04 20:33:50|2458.59|2457.09|2458.89|2457.39|2458.93|2457.43|2458.59|2457.09|0
1641328440000|2022-01-04 20:34:00|2458.85|2457.35|2458.72|2457.22|2458.89|2457.39|2458.63|2457.13|0
1641328450000|2022-01-04 20:34:10|2458.63|2457.13|2458.89|2457.39|2458.93|2457.43|2458.63|2457.13|0
1641328460000|2022-01-04 20:34:20|2458.93|2457.43|2458.93|2457.43|2459.06|2457.56|2458.93|2457.43|0
1641328470000|2022-01-04 20:34:30|2458.84|2457.34|2458.66|2457.16|2458.93|2457.43|2458.63|2457.13|0
1641328480000|2022-01-04 20:34:40|2458.63|2457.13|2458.31|2456.81|2458.63|2457.13|2458.31|2456.81|0
1641328490000|2022-01-04 20:34:50|2458.27|2456.77|2458.31|2456.81|2458.31|2456.81|2458.27|2456.77|0
1641328500000|2022-01-04 20:35:00|2458.27|2456.77|2458.23|2456.73|2458.31|2456.81|2458.1|2456.6|0
1641328510000|2022-01-04 20:35:10|2458.27|2456.77|2458.31|2456.81|2458.44|2456.94|2458.23|2456.73|0
1641328520000|2022-01-04 20:35:20|2458.27|2456.77|2458.14|2456.64|2458.27|2456.77|2458.05|2456.55|0
1641328530000|2022-01-04 20:35:30|2458.05|2456.55|2458.14|2456.64|2458.31|2456.81|2458.01|2456.51|0
1641328540000|2022-01-04 20:35:40|2458.05|2456.55|2458.34|2456.84|2458.34|2456.84|2458.01|2456.51|0
1641328550000|2022-01-04 20:35:50|2458.38|2456.88|2458.68|2457.18|2458.72|2457.22|2458.38|2456.88|0
1641328560000|2022-01-04 20:36:00|2458.64|2457.14|2458.51|2457.01|2458.64|2457.14|2458.42|2456.92|0
1641328570000|2022-01-04 20:36:10|2458.61|2457.11|2458.68|2457.18|2458.68|2457.18|2458.55|2457.05|0
1641328580000|2022-01-04 20:36:20|2458.59|2457.09|2458.35|2456.85|2458.61|2457.11|2458.35|2456.85|0
1641328590000|2022-01-04 20:36:30|2458.31|2456.81|2458.35|2456.85|2458.48|2456.98|2458.31|2456.81|0
1641328600000|2022-01-04 20:36:40|2458.44|2456.94|2458.33|2456.83|2458.44|2456.94|2458.27|2456.77|0
1641328610000|2022-01-04 20:36:50|2458.29|2456.79|2458.24|2456.74|2458.33|2456.83|2458.02|2456.52|0
1641328620000|2022-01-04 20:37:00|2458.28|2456.78|2457.98|2456.48|2458.28|2456.78|2457.94|2456.44|0
1641328630000|2022-01-04 20:37:10|2458.02|2456.52|2457.98|2456.48|2458.02|2456.52|2457.98|2456.48|0
1641328640000|2022-01-04 20:37:20|2458.09|2456.59|2458.24|2456.74|2458.28|2456.78|2458.09|2456.59|0
1641328650000|2022-01-04 20:37:30|2458.28|2456.78|2458.28|2456.78|2458.32|2456.82|2458.24|2456.74|0
1641328660000|2022-01-04 20:37:40|2458.3|2456.8|2458.09|2456.59|2458.3|2456.8|2458.05|2456.55|0
1641328670000|2022-01-04 20:37:50|2458.13|2456.63|2458.09|2456.59|2458.13|2456.63|2458.09|2456.59|0
1641328680000|2022-01-04 20:38:00|2458.13|2456.63|2458.09|2456.59|2458.17|2456.67|2458.09|2456.59|0
1641328690000|2022-01-04 20:38:10|2458.05|2456.55|2457.79|2456.29|2458.05|2456.55|2457.66|2456.16|0
1641328700000|2022-01-04 20:38:20|2457.75|2456.25|2457.83|2456.33|2457.83|2456.33|2457.66|2456.16|0
1641328710000|2022-01-04 20:38:30|2457.79|2456.29|2458.02|2456.52|2458.05|2456.55|2457.79|2456.29|0
1641328720000|2022-01-04 20:38:40|2458.05|2456.55|2457.87|2456.37|2458.05|2456.55|2457.83|2456.33|0
1641328730000|2022-01-04 20:38:50|2457.96|2456.46|2458.09|2456.59|2458.09|2456.59|2457.87|2456.37|0
1641328740000|2022-01-04 20:39:00|2458.05|2456.55|2458.09|2456.59|2458.09|2456.59|2458.05|2456.55|0
1641328750000|2022-01-04 20:39:10|2458.13|2456.63|2458.13|2456.63|2458.36|2456.86|2458.05|2456.55|0
1641328760000|2022-01-04 20:39:20|2458.22|2456.72|2458.36|2456.86|2458.36|2456.86|2458.13|2456.63|0
1641328770000|2022-01-04 20:39:30|2458.32|2456.82|2458.4|2456.9|2458.4|2456.9|2458.32|2456.82|0
1641328780000|2022-01-04 20:39:40|2458.36|2456.86|2458.36|2456.86|2458.47|2456.97|2458.22|2456.72|0
1641328790000|2022-01-04 20:39:50|2458.32|2456.82|2458.19|2456.69|2458.32|2456.82|2458.09|2456.59|0
1641328800000|2022-01-04 20:40:00|2458.09|2456.59|2458.09|2456.59|2458.4|2456.9|2458.05|2456.55|0
1641328810000|2022-01-04 20:40:10|2458.05|2456.55|2458.13|2456.63|2458.13|2456.63|2457.83|2456.33|0
1641328820000|2022-01-04 20:40:20|2458.21|2456.71|2458.62|2457.12|2458.62|2457.12|2458.21|2456.71|0
1641328830000|2022-01-04 20:40:30|2458.58|2457.08|2458.97|2457.47|2458.97|2457.47|2458.4|2456.9|0
1641328840000|2022-01-04 20:40:40|2459|2457.5|2458.89|2457.39|2459.19|2457.69|2458.89|2457.39|0
1641328850000|2022-01-04 20:40:50|2458.93|2457.43|2458.89|2457.39|2458.97|2457.47|2458.89|2457.39|0
1641328860000|2022-01-04 20:41:00|2458.93|2457.43|2458.85|2457.35|2458.93|2457.43|2458.85|2457.35|0
1641328870000|2022-01-04 20:41:10|2458.76|2457.26|2458.76|2457.26|2458.89|2457.39|2458.76|2457.26|0
1641328880000|2022-01-04 20:41:20|2458.66|2457.16|2458.32|2456.82|2458.66|2457.16|2458.19|2456.69|0
1641328890000|2022-01-04 20:41:30|2458.28|2456.78|2458.28|2456.78|2458.32|2456.82|2458.05|2456.55|0
1641328900000|2022-01-04 20:41:40|2458.24|2456.74|2458.05|2456.55|2458.24|2456.74|2458.02|2456.52|0
1641328910000|2022-01-04 20:41:50|2458.02|2456.52|2457.98|2456.48|2458.02|2456.52|2457.91|2456.41|0
1641328920000|2022-01-04 20:42:00|2458.08|2456.58|2458.25|2456.75|2458.25|2456.75|2458.08|2456.58|0
1641328930000|2022-01-04 20:42:10|2458.29|2456.79|2458.59|2457.09|2458.59|2457.09|2458.25|2456.75|0
1641328940000|2022-01-04 20:42:20|2458.68|2457.18|2458.82|2457.32|2458.82|2457.32|2458.68|2457.18|0
1641328950000|2022-01-04 20:42:30|2458.86|2457.36|2459.08|2457.58|2459.12|2457.62|2458.86|2457.36|0
1641328960000|2022-01-04 20:42:40|2459.04|2457.54|2459.04|2457.54|2459.08|2457.58|2459.04|2457.54|0
1641328970000|2022-01-04 20:42:50|2459|2457.5|2458.75|2457.25|2459|2457.5|2458.75|2457.25|0
1641328980000|2022-01-04 20:43:00|2458.67|2457.17|2458.71|2457.21|2458.75|2457.25|2458.67|2457.17|0
1641328990000|2022-01-04 20:43:10|2458.75|2457.25|2458.83|2457.33|2458.83|2457.33|2458.75|2457.25|0
1641329000000|2022-01-04 20:43:20|2458.81|2457.31|2458.9|2457.4|2458.9|2457.4|2458.79|2457.29|0
1641329010000|2022-01-04 20:43:30|2459.09|2457.59|2459.43|2457.93|2459.43|2457.93|2459.05|2457.55|0
1641329020000|2022-01-04 20:43:40|2459.47|2457.97|2459.43|2457.93|2459.66|2458.16|2459.39|2457.89|0
1641329030000|2022-01-04 20:43:50|2459.39|2457.89|2458.86|2457.36|2459.43|2457.93|2458.86|2457.36|0
1641329040000|2022-01-04 20:44:00|2458.9|2457.4|2458.79|2457.29|2459.09|2457.59|2458.79|2457.29|0
1641329050000|2022-01-04 20:44:10|2458.69|2457.19|2458.83|2457.33|2458.83|2457.33|2458.56|2457.06|0
1641329060000|2022-01-04 20:44:20|2458.79|2457.29|2458.86|2457.36|2458.86|2457.36|2458.79|2457.29|0
1641329070000|2022-01-04 20:44:30|2458.9|2457.4|2459.17|2457.67|2459.17|2457.67|2458.9|2457.4|0
1641329080000|2022-01-04 20:44:40|2459.15|2457.65|2459.17|2457.67|2459.39|2457.89|2459.15|2457.65|0
1641329090000|2022-01-04 20:44:50|2459.19|2457.69|2459.17|2457.67|2459.21|2457.71|2459.13|2457.63|0
1641329100000|2022-01-04 20:45:00|2458.98|2457.48|2459.06|2457.56|2459.06|2457.56|2458.71|2457.21|0
1641329110000|2022-01-04 20:45:10|2459.02|2457.52|2459.24|2457.74|2459.24|2457.74|2459.02|2457.52|0
1641329120000|2022-01-04 20:45:20|2459.06|2457.56|2459.32|2457.82|2459.36|2457.86|2459.06|2457.56|0
1641329130000|2022-01-04 20:45:30|2459.36|2457.86|2459.32|2457.82|2459.59|2458.09|2459.32|2457.82|0
1641329140000|2022-01-04 20:45:40|2459.36|2457.86|2459.36|2457.86|2459.36|2457.86|2459.32|2457.82|0
1641329150000|2022-01-04 20:45:50|2459.32|2457.82|2459.13|2457.63|2459.32|2457.82|2459.09|2457.59|0
1641329160000|2022-01-04 20:46:00|2459.17|2457.67|2459.19|2457.69|2459.63|2458.13|2459.17|2457.67|0
1641329170000|2022-01-04 20:46:10|2459.09|2457.59|2458.98|2457.48|2459.09|2457.59|2458.89|2457.39|0
1641329180000|2022-01-04 20:46:20|2458.89|2457.39|2458.94|2457.44|2458.98|2457.48|2458.71|2457.21|0
1641329190000|2022-01-04 20:46:30|2458.9|2457.4|2458.98|2457.48|2458.98|2457.48|2458.71|2457.21|0
1641329200000|2022-01-04 20:46:40|2459.02|2457.52|2459.24|2457.74|2459.43|2457.93|2459.02|2457.52|0
1641329210000|2022-01-04 20:46:50|2459.34|2457.84|2459.55|2458.05|2459.55|2458.05|2459.34|2457.84|0
1641329220000|2022-01-04 20:47:00|2459.59|2458.09|2459.74|2458.24|2459.77|2458.27|2459.51|2458.01|0
1641329230000|2022-01-04 20:47:10|2459.7|2458.2|2459.45|2457.95|2459.74|2458.24|2459.45|2457.95|0
1641329240000|2022-01-04 20:47:20|2459.55|2458.05|2459.66|2458.16|2459.66|2458.16|2459.45|2457.95|0
1641329250000|2022-01-04 20:47:30|2459.64|2458.14|2459.59|2458.09|2459.66|2458.16|2459.59|2458.09|0
1641329260000|2022-01-04 20:47:40|2459.63|2458.13|2459.24|2457.74|2459.63|2458.13|2459.02|2457.52|0
1641329270000|2022-01-04 20:47:50|2459.21|2457.71|2459.23|2457.73|2459.28|2457.78|2459.02|2457.52|0
1641329280000|2022-01-04 20:48:00|2459.13|2457.63|2459.32|2457.82|2459.63|2458.13|2459.13|2457.63|0
1641329290000|2022-01-04 20:48:10|2459.36|2457.86|2459.64|2458.14|2459.67|2458.17|2459.36|2457.86|0
1641329300000|2022-01-04 20:48:20|2459.67|2458.17|2459.65|2458.15|2459.9|2458.4|2459.42|2457.92|0
1641329310000|2022-01-04 20:48:30|2459.55|2458.05|2459.38|2457.88|2459.55|2458.05|2459.34|2457.84|0
1641329320000|2022-01-04 20:48:40|2459.4|2457.9|2459.55|2458.05|2459.68|2458.18|2459.38|2457.88|0
1641329330000|2022-01-04 20:48:50|2459.65|2458.15|2459.42|2457.92|2459.65|2458.15|2459.38|2457.88|0
1641329340000|2022-01-04 20:49:00|2459.38|2457.88|2459.3|2457.8|2459.38|2457.88|2459.15|2457.65|0
1641329350000|2022-01-04 20:49:10|2459.34|2457.84|2459.61|2458.11|2459.65|2458.15|2459.3|2457.8|0
1641329360000|2022-01-04 20:49:20|2459.65|2458.15|2459.68|2458.18|2459.91|2458.41|2459.65|2458.15|0
1641329370000|2022-01-04 20:49:30|2459.72|2458.22|2459.72|2458.22|2459.91|2458.41|2459.68|2458.18|0
1641329380000|2022-01-04 20:49:40|2459.76|2458.26|2459.89|2458.39|2459.99|2458.49|2459.76|2458.26|0
1641329390000|2022-01-04 20:49:50|2459.8|2458.3|2459.72|2458.22|2459.8|2458.3|2459.68|2458.18|0
1641329400000|2022-01-04 20:50:00|2459.57|2458.07|2459.99|2458.49|2460.03|2458.53|2459.38|2457.88|0
1641329410000|2022-01-04 20:50:10|2460.03|2458.53|2460.11|2458.61|2460.11|2458.61|2460.03|2458.53|0
1641329420000|2022-01-04 20:50:20|2460.3|2458.8|2460.11|2458.61|2460.33|2458.83|2460.07|2458.57|0
1641329430000|2022-01-04 20:50:30|2460.15|2458.65|2460.37|2458.87|2460.37|2458.87|2460.11|2458.61|0
1641329440000|2022-01-04 20:50:40|2460.28|2458.78|2460.11|2458.61|2460.41|2458.91|2460.07|2458.57|0
1641329450000|2022-01-04 20:50:50|2460.15|2458.65|2460.41|2458.91|2460.49|2458.99|2460.15|2458.65|0
1641329460000|2022-01-04 20:51:00|2460.43|2458.93|2459.99|2458.49|2460.43|2458.93|2459.99|2458.49|0
1641329470000|2022-01-04 20:51:10|2459.95|2458.45|2459.98|2458.48|2460.07|2458.57|2459.69|2458.19|0
1641329480000|2022-01-04 20:51:20|2460.07|2458.57|2459.84|2458.34|2460.11|2458.61|2459.8|2458.3|0
1641329490000|2022-01-04 20:51:30|2459.8|2458.3|2459.23|2457.73|2459.8|2458.3|2459.16|2457.66|0
1641329500000|2022-01-04 20:51:40|2459.2|2457.7|2459.07|2457.57|2459.23|2457.73|2458.94|2457.44|0
1641329510000|2022-01-04 20:51:50|2459.05|2457.55|2459.2|2457.7|2459.2|2457.7|2458.94|2457.44|0
1641329520000|2022-01-04 20:52:00|2459.05|2457.55|2458.9|2457.4|2459.05|2457.55|2458.86|2457.36|0
1641329530000|2022-01-04 20:52:10|2458.94|2457.44|2458.9|2457.4|2459.13|2457.63|2458.88|2457.38|0
1641329540000|2022-01-04 20:52:20|2458.86|2457.36|2458.86|2457.36|2458.86|2457.36|2458.64|2457.14|0
1641329550000|2022-01-04 20:52:30|2458.82|2457.32|2458.56|2457.06|2458.86|2457.36|2458.56|2457.06|0
1641329560000|2022-01-04 20:52:40|2458.52|2457.02|2458.69|2457.19|2458.79|2457.29|2458.52|2457.02|0
1641329570000|2022-01-04 20:52:50|2458.6|2457.1|2458.6|2457.1|2458.69|2457.19|2458.56|2457.06|0
1641329580000|2022-01-04 20:53:00|2458.48|2456.98|2458.9|2457.4|2458.9|2457.4|2458.35|2456.85|0
1641329600000|2022-01-04 20:53:20|2458.94|2457.44|2459.13|2457.63|2459.13|2457.63|2458.9|2457.4|0
1641329610000|2022-01-04 20:53:30|2459.2|2457.7|2458.9|2457.4|2459.2|2457.7|2458.9|2457.4|0
1641329620000|2022-01-04 20:53:40|2458.86|2457.36|2458.9|2457.4|2458.94|2457.44|2458.67|2457.17|0
1641329630000|2022-01-04 20:53:50|2458.86|2457.36|2458.98|2457.48|2458.98|2457.48|2458.86|2457.36|0
1641329640000|2022-01-04 20:54:00|2459.09|2457.59|2459.24|2457.74|2459.47|2457.97|2459.09|2457.59|0
1641329650000|2022-01-04 20:54:10|2459.32|2457.82|2459.13|2457.63|2459.51|2458.01|2459.13|2457.63|0
1641329660000|2022-01-04 20:54:20|2459.22|2457.72|2459.24|2457.74|2459.35|2457.85|2459.13|2457.63|0
1641329670000|2022-01-04 20:54:30|2459.28|2457.78|2459.16|2457.66|2459.33|2457.83|2459.16|2457.66|0
1641329680000|2022-01-04 20:54:40|2459.05|2457.55|2458.29|2456.79|2459.05|2457.55|2458.21|2456.71|0
1641329690000|2022-01-04 20:54:50|2458.25|2456.75|2457.91|2456.41|2458.25|2456.75|2457.64|2456.14|0
1641329700000|2022-01-04 20:55:00|2457.87|2456.37|2457.19|2455.69|2457.91|2456.41|2456.69|2455.19|0
1641329710000|2022-01-04 20:55:10|2457|2455.5|2457.07|2455.57|2457.11|2455.61|2456.62|2455.12|0
1641329720000|2022-01-04 20:55:20|2457.03|2455.53|2457.37|2455.87|2457.51|2456.01|2456.77|2455.27|0
1641329730000|2022-01-04 20:55:30|2457.41|2455.91|2457.83|2456.33|2457.9|2456.4|2457.41|2455.91|0
1641329740000|2022-01-04 20:55:40|2457.79|2456.29|2457.41|2455.91|2457.83|2456.33|2457.41|2455.91|0
1641329750000|2022-01-04 20:55:50|2457.45|2455.95|2457.6|2456.1|2457.63|2456.13|2457.37|2455.87|0
1641329760000|2022-01-04 20:56:00|2457.67|2456.17|2457.63|2456.13|2457.71|2456.21|2457.41|2455.91|0
1641329770000|2022-01-04 20:56:10|2457.6|2456.1|2457.9|2456.4|2457.9|2456.4|2457.56|2456.06|0
1641329780000|2022-01-04 20:56:20|2457.86|2456.36|2458.05|2456.55|2458.09|2456.59|2457.86|2456.36|0
1641329790000|2022-01-04 20:56:30|2458.01|2456.51|2458.13|2456.63|2458.13|2456.63|2458.01|2456.51|0
1641329800000|2022-01-04 20:56:40|2458.31|2456.81|2458.58|2457.08|2458.58|2457.08|2458.31|2456.81|0
1641329810000|2022-01-04 20:56:50|2458.39|2456.89|2457.82|2456.32|2458.39|2456.89|2457.82|2456.32|0
1641329820000|2022-01-04 20:57:00|2457.78|2456.28|2457.52|2456.02|2457.78|2456.28|2457.52|2456.02|0
1641329830000|2022-01-04 20:57:10|2457.48|2455.98|2458.01|2456.51|2458.01|2456.51|2457.44|2455.94|0
1641329840000|2022-01-04 20:57:20|2458.09|2456.59|2458.58|2457.08|2458.81|2457.31|2458.09|2456.59|0
1641329850000|2022-01-04 20:57:30|2458.54|2457.04|2458.77|2457.27|2458.81|2457.31|2458.54|2457.04|0
1641329860000|2022-01-04 20:57:40|2458.81|2457.31|2458.5|2457|2458.81|2457.31|2458.41|2456.91|0
1641329870000|2022-01-04 20:57:50|2458.46|2456.96|2458.46|2456.96|2458.5|2457|2458.46|2456.96|0
1641329880000|2022-01-04 20:58:00|2458.43|2456.93|2458.2|2456.7|2458.46|2456.96|2458.16|2456.66|0
1641329890000|2022-01-04 20:58:10|2458.16|2456.66|2458.46|2456.96|2458.46|2456.96|2458.16|2456.66|0
1641329900000|2022-01-04 20:58:20|2458.5|2457|2458.6|2457.1|2458.6|2457.1|2458.46|2456.96|0
1641329910000|2022-01-04 20:58:30|2458.56|2457.06|2458.39|2456.89|2458.6|2457.1|2458.28|2456.78|0
1641329920000|2022-01-04 20:58:40|2458.49|2456.99|2458.46|2456.96|2458.49|2456.99|2458.26|2456.76|0
1641329930000|2022-01-04 20:58:50|2458.5|2457|2458.43|2456.93|2458.52|2457.02|2458.43|2456.93|0
1641329940000|2022-01-04 20:59:00|2458.52|2457.02|2458.99|2457.49|2458.99|2457.49|2458.39|2456.89|0
1641329950000|2022-01-04 20:59:10|2458.96|2457.46|2458.87|2457.37|2459.22|2457.72|2458.87|2457.37|0
1641329960000|2022-01-04 20:59:20|2458.84|2457.34|2458.34|2456.84|2458.84|2457.34|2458.34|2456.84|0
1641329970000|2022-01-04 20:59:30|2458.27|2456.77|2458.53|2457.03|2458.66|2457.16|2458.12|2456.62|0
1641329980000|2022-01-04 20:59:40|2458.49|2456.99|2457.89|2456.39|2458.53|2457.03|2457.89|2456.39|0
1641329990000|2022-01-04 20:59:50|2457.79|2456.29|2458.03|2456.53|2458.07|2456.57|2457.36|2455.86|0
1641330000000|2022-01-04 21:00:00|2457.99|2456.49|2458.31|2456.81|2458.61|2457.11|2457.96|2456.46|0
1641330010000|2022-01-04 21:00:10|2458.33|2456.83|2458.32|2456.82|2458.44|2456.94|2458.22|2456.72|0
1641330020000|2022-01-04 21:00:20|2458.28|2456.78|2457.86|2456.36|2458.28|2456.78|2457.86|2456.36|0
1641330030000|2022-01-04 21:00:30|2457.84|2456.34|2457.73|2456.23|2457.96|2456.46|2457.73|2456.23|0
1641330040000|2022-01-04 21:00:40|2457.71|2456.21|2457.73|2456.23|2457.86|2456.36|2457.6|2456.1|0
1641330050000|2022-01-04 21:00:50|2457.75|2456.25|2457.6|2456.1|2457.86|2456.36|2457.6|2456.1|0
1641330060000|2022-01-04 21:01:00|2457.62|2456.12|2457.86|2456.36|2457.96|2456.46|2457.62|2456.12|0
1641330070000|2022-01-04 21:01:10|2457.84|2456.34|2458.09|2456.59|2458.09|2456.59|2457.73|2456.23|0
1641330080000|2022-01-04 21:01:20|2458.11|2456.61|2458.68|2457.18|2458.68|2457.18|2458.11|2456.61|0
1641330090000|2022-01-04 21:01:30|2458.66|2457.16|2458.32|2456.82|2458.82|2457.32|2458.32|2456.82|0
1641330100000|2022-01-04 21:01:40|2458.3|2456.8|2457.73|2456.23|2458.3|2456.8|2457.73|2456.23|0
1641330110000|2022-01-04 21:01:50|2457.75|2456.25|2457.73|2456.23|2457.96|2456.46|2457.73|2456.23|0
1641330120000|2022-01-04 21:02:00|2457.71|2456.21|2457.5|2456|2457.71|2456.21|2457.5|2456|0
1641330130000|2022-01-04 21:02:10|2457.52|2456.02|2457.96|2456.46|2457.96|2456.46|2457.5|2456|0
1641330140000|2022-01-04 21:02:20|2457.98|2456.48|2457.95|2456.45|2458.23|2456.73|2457.86|2456.36|0
1641330150000|2022-01-04 21:02:30|2457.97|2456.47|2457.72|2456.22|2458.08|2456.58|2457.59|2456.09|0
1641330160000|2022-01-04 21:02:40|2457.74|2456.24|2457.59|2456.09|2457.85|2456.35|2457.59|2456.09|0
1641330170000|2022-01-04 21:02:50|2457.57|2456.07|2457.59|2456.09|2457.59|2456.09|2457.49|2455.99|0
1641330180000|2022-01-04 21:03:00|2457.58|2456.08|2457.53|2456.03|2457.58|2456.08|2457.53|2456.03|0
1641330190000|2022-01-04 21:03:10|2457.54|2456.04|2457.58|2456.08|2457.58|2456.08|2457.48|2455.98|0
1641330200000|2022-01-04 21:03:20|2457.6|2456.1|2457.84|2456.34|2457.94|2456.44|2457.6|2456.1|0
1641330210000|2022-01-04 21:03:30|2457.82|2456.32|2457.71|2456.21|2457.84|2456.34|2457.71|2456.21|0
1641330220000|2022-01-04 21:03:40|2457.69|2456.19|2457.71|2456.21|2457.71|2456.21|2457.58|2456.08|0
1641330230000|2022-01-04 21:03:50|2457.73|2456.23|2457.71|2456.21|2457.84|2456.34|2457.71|2456.21|0
1641330240000|2022-01-04 21:04:00|2457.69|2456.19|2457.48|2455.98|2457.69|2456.19|2457.48|2455.98|0
1641330250000|2022-01-04 21:04:10|2457.42|2455.92|2457.12|2455.62|2457.42|2455.92|2457.12|2455.62|0
1641330260000|2022-01-04 21:04:20|2457.14|2455.64|2457.48|2455.98|2457.48|2455.98|2457.14|2455.64|0
1641330270000|2022-01-04 21:04:30|2457.5|2456|2457.58|2456.08|2457.71|2456.21|2457.5|2456|0
1641330280000|2022-01-04 21:04:40|2457.59|2456.09|2457.58|2456.08|2457.84|2456.34|2457.58|2456.08|0
1641330290000|2022-01-04 21:04:50|2457.6|2456.1|2457.58|2456.08|2457.71|2456.21|2457.58|2456.08|0
1641330300000|2022-01-04 21:05:00|2457.6|2456.1|2457.35|2455.85|2457.71|2456.21|2457.25|2455.75|0
1641330310000|2022-01-04 21:05:10|2457.34|2455.84|2457.48|2455.98|2457.48|2455.98|2457.3|2455.8|0
1641330320000|2022-01-04 21:05:20|2457.47|2455.97|2457.53|2456.03|2457.58|2456.08|2457.4|2455.9|0
1641330330000|2022-01-04 21:05:30|2457.52|2456.02|2457.39|2455.89|2457.58|2456.08|2457.35|2455.85|0
1641330340000|2022-01-04 21:05:40|2457.35|2455.85|2457.35|2455.85|2457.35|2455.85|2457.35|2455.85|0
1641330350000|2022-01-04 21:05:50|2457.37|2455.87|2457.35|2455.85|2457.48|2455.98|2457.35|2455.85|0
1641330370000|2022-01-04 21:06:10|2457.36|2455.86|2457.58|2456.08|2457.58|2456.08|2457.36|2455.86|0
1641330380000|2022-01-04 21:06:20|2457.6|2456.1|2457.58|2456.08|2457.71|2456.21|2457.58|2456.08|0
1641330390000|2022-01-04 21:06:30|2457.59|2456.09|2457.58|2456.08|2457.66|2456.16|2457.58|2456.08|0
1641330400000|2022-01-04 21:06:40|2457.56|2456.06|2457.48|2455.98|2457.56|2456.06|2457.48|2455.98|0
1641330410000|2022-01-04 21:06:50|2457.5|2456|2457.58|2456.08|2457.58|2456.08|2457.5|2456|0
1641330420000|2022-01-04 21:07:00|2457.6|2456.1|2457.71|2456.21|2457.71|2456.21|2457.58|2456.08|0
1641330430000|2022-01-04 21:07:10|2457.73|2456.23|2457.94|2456.44|2457.94|2456.44|2457.71|2456.21|0
1641330440000|2022-01-04 21:07:20|2457.96|2456.46|2457.94|2456.44|2458.07|2456.57|2457.94|2456.44|0
1641330450000|2022-01-04 21:07:30|2457.92|2456.42|2457.84|2456.34|2457.92|2456.42|2457.84|2456.34|0
1641330460000|2022-01-04 21:07:40|2457.86|2456.36|2457.94|2456.44|2457.94|2456.44|2457.86|2456.36|0
1641330470000|2022-01-04 21:07:50|2457.93|2456.43|2457.94|2456.44|2457.94|2456.44|2457.89|2456.39|0
1641330480000|2022-01-04 21:08:00|2457.96|2456.46|2457.94|2456.44|2458.07|2456.57|2457.94|2456.44|0
1641330490000|2022-01-04 21:08:10|2457.96|2456.46|2458.07|2456.57|2458.07|2456.57|2457.96|2456.46|0
1641330500000|2022-01-04 21:08:20|2458.09|2456.59|2458.21|2456.71|2458.21|2456.71|2458.09|2456.59|0
1641330510000|2022-01-04 21:08:30|2458.22|2456.72|2458.43|2456.93|2458.43|2456.93|2458.22|2456.72|0
1641330520000|2022-01-04 21:08:40|2458.41|2456.91|2458.3|2456.8|2458.41|2456.91|2458.3|2456.8|0
1641330530000|2022-01-04 21:08:50|2458.28|2456.78|2457.94|2456.44|2458.28|2456.78|2457.94|2456.44|0
1641330540000|2022-01-04 21:09:00|2457.96|2456.46|2457.94|2456.44|2458.07|2456.57|2457.94|2456.44|0
1641330550000|2022-01-04 21:09:10|2457.92|2456.42|2457.94|2456.44|2457.94|2456.44|2457.84|2456.34|0
1641330560000|2022-01-04 21:09:20|2457.96|2456.46|2457.92|2456.42|2458.07|2456.57|2457.92|2456.42|0
1641330570000|2022-01-04 21:09:30|2457.84|2456.34|2457.84|2456.34|2457.94|2456.44|2457.84|2456.34|0
1641330600000|2022-01-04 21:10:00|2457.82|2456.32|2457.71|2456.21|2457.82|2456.32|2457.71|2456.21|0
1641330620000|2022-01-04 21:10:20|2457.7|2456.2|2457.58|2456.08|2457.71|2456.21|2457.58|2456.08|0
1641330630000|2022-01-04 21:10:30|2457.6|2456.1|2457.48|2455.98|2457.71|2456.21|2457.48|2455.98|0
1641330640000|2022-01-04 21:10:40|2457.5|2456|2457.58|2456.08|2457.58|2456.08|2457.5|2456|0
1641330650000|2022-01-04 21:10:50|2457.56|2456.06|2457.58|2456.08|2457.58|2456.08|2457.48|2455.98|0
1641330660000|2022-01-04 21:11:00|2457.56|2456.06|2457.48|2455.98|2457.56|2456.06|2457.4|2455.9|0
1641330670000|2022-01-04 21:11:10|2457.46|2455.96|2457.35|2455.85|2457.46|2455.96|2457.35|2455.85|0
1641330680000|2022-01-04 21:11:20|2457.31|2455.81|2457.35|2455.85|2457.35|2455.85|2456.99|2455.49|0
1641330690000|2022-01-04 21:11:30|2457.33|2455.83|2457.25|2455.75|2457.33|2455.83|2457.25|2455.75|0
1641330700000|2022-01-04 21:11:40|2457.27|2455.77|2457.12|2455.62|2457.35|2455.85|2457.12|2455.62|0
1641330720000|2022-01-04 21:12:00|2457.11|2455.61|2457.25|2455.75|2457.25|2455.75|2456.99|2455.49|0
1641330730000|2022-01-04 21:12:10|2457.23|2455.73|2457.12|2455.62|2457.23|2455.73|2457.12|2455.62|0
1641330740000|2022-01-04 21:12:20|2457.1|2455.6|2456.99|2455.49|2457.1|2455.6|2456.89|2455.39|0
1641330760000|2022-01-04 21:12:40|2457.01|2455.51|2457.12|2455.62|2457.12|2455.62|2457.01|2455.51|0
1641330770000|2022-01-04 21:12:50|2457.14|2455.64|2457.84|2456.34|2457.84|2456.34|2457.14|2455.64|0
1641330790000|2022-01-04 21:13:10|2457.83|2456.33|2457.71|2456.21|2457.84|2456.34|2457.71|2456.21|0
1641330800000|2022-01-04 21:13:20|2457.69|2456.19|2457.48|2455.98|2457.69|2456.19|2457.48|2455.98|0
1641330810000|2022-01-04 21:13:30|2457.45|2455.95|2457.55|2456.05|2457.68|2456.18|2457.45|2455.95|0
1641330820000|2022-01-04 21:13:40|2457.54|2456.04|2457.55|2456.05|2457.55|2456.05|2457.5|2456|0
1641330830000|2022-01-04 21:13:50|2457.57|2456.07|2457.68|2456.18|2457.68|2456.18|2457.57|2456.07|0
1641330840000|2022-01-04 21:14:00|2457.66|2456.16|2457.68|2456.18|2457.68|2456.18|2457.55|2456.05|0
1641330860000|2022-01-04 21:14:20|2457.66|2456.16|2457.68|2456.18|2457.68|2456.18|2457.45|2455.95|0
1641330870000|2022-01-04 21:14:30|2457.66|2456.16|2457.38|2455.88|2457.66|2456.16|2457.27|2455.77|0
1641330880000|2022-01-04 21:14:40|2457.45|2455.95|2457.32|2455.82|2457.45|2455.95|2457.32|2455.82|0
1641330890000|2022-01-04 21:14:50|2457.3|2455.8|2457.22|2455.72|2457.3|2455.8|2457.09|2455.59|0
1641330900000|2022-01-04 21:15:00|2457.26|2455.76|2457.3|2455.8|2457.45|2455.95|2457.26|2455.76|0
1641330910000|2022-01-04 21:15:10|2457.22|2455.72|2456.96|2455.46|2457.32|2455.82|2456.96|2455.46|0
1641330920000|2022-01-04 21:15:20|2456.98|2455.48|2457.09|2455.59|2457.09|2455.59|2456.98|2455.48|0
1641330930000|2022-01-04 21:15:30|2457.05|2455.55|2456.96|2455.46|2457.05|2455.55|2456.86|2455.36|0
1641330950000|2022-01-04 21:15:50|2456.98|2455.48|2457.22|2455.72|2457.22|2455.72|2456.98|2455.48|0
1641330960000|2022-01-04 21:16:00|2457.21|2455.71|2457.14|2455.64|2457.21|2455.71|2457.14|2455.64|0
1641330970000|2022-01-04 21:16:10|2457.15|2455.65|2457.32|2455.82|2457.32|2455.82|2457.15|2455.65|0
1641330980000|2022-01-04 21:16:20|2457.34|2455.84|2457.45|2455.95|2457.45|2455.95|2457.32|2455.82|0
1641330990000|2022-01-04 21:16:30|2457.46|2455.96|2457.55|2456.05|2457.55|2456.05|2457.45|2455.95|0
1641331000000|2022-01-04 21:16:40|2457.53|2456.03|2457.53|2456.03|2457.53|2456.03|2457.53|2456.03|0
1641331010000|2022-01-04 21:16:50|2457.45|2455.95|2457.43|2455.93|2457.45|2455.95|2457.32|2455.82|0
1641331020000|2022-01-04 21:17:00|2457.32|2455.82|2457.45|2455.95|2457.45|2455.95|2457.32|2455.82|0
1641331030000|2022-01-04 21:17:10|2457.46|2455.96|2457.55|2456.05|2457.68|2456.18|2457.45|2455.95|0
1641331050000|2022-01-04 21:17:30|2457.56|2456.06|2457.45|2455.95|2457.63|2456.13|2457.45|2455.95|0
1641331070000|2022-01-04 21:17:50|2457.49|2455.99|2457.68|2456.18|2457.68|2456.18|2457.49|2455.99|0
1641331080000|2022-01-04 21:18:00|2457.66|2456.16|2457.55|2456.05|2457.66|2456.16|2457.55|2456.05|0
1641331090000|2022-01-04 21:18:10|2457.56|2456.06|2457.81|2456.31|2457.81|2456.31|2457.56|2456.06|0
1641331100000|2022-01-04 21:18:20|2457.83|2456.33|2457.81|2456.31|2457.91|2456.41|2457.81|2456.31|0
1641331110000|2022-01-04 21:18:30|2457.79|2456.29|2457.68|2456.18|2457.79|2456.29|2457.68|2456.18|0
1641331120000|2022-01-04 21:18:40|2457.7|2456.2|2457.68|2456.18|2457.81|2456.31|2457.68|2456.18|0
1641331130000|2022-01-04 21:18:50|2457.66|2456.16|2457.55|2456.05|2457.66|2456.16|2457.55|2456.05|0
1641331140000|2022-01-04 21:19:00|2457.57|2456.07|2457.68|2456.18|2457.68|2456.18|2457.57|2456.07|0
1641331150000|2022-01-04 21:19:10|2457.7|2456.2|2457.81|2456.31|2457.81|2456.31|2457.7|2456.2|0
1641331170000|2022-01-04 21:19:30|2457.83|2456.33|2457.91|2456.41|2457.91|2456.41|2457.83|2456.33|0
1641331190000|2022-01-04 21:19:50|2457.92|2456.42|2458.04|2456.54|2458.04|2456.54|2457.92|2456.42|0
1641331220000|2022-01-04 21:20:20|2458.08|2456.58|2458.27|2456.77|2458.27|2456.77|2458.08|2456.58|0
1641331230000|2022-01-04 21:20:30|2458.28|2456.78|2458.18|2456.68|2458.32|2456.82|2458.18|2456.68|0
1641331240000|2022-01-04 21:20:40|2458.19|2456.69|2458.22|2456.72|2458.27|2456.77|2458.19|2456.69|0
1641331250000|2022-01-04 21:20:50|2458.23|2456.73|2458.18|2456.68|2458.27|2456.77|2458.18|2456.68|0
1641331260000|2022-01-04 21:21:00|2458.17|2456.67|2458.18|2456.68|2458.18|2456.68|2458.04|2456.54|0
1641331280000|2022-01-04 21:21:20|2458.16|2456.66|2458.27|2456.77|2458.32|2456.82|2458.04|2456.54|0
1641331300000|2022-01-04 21:21:40|2458.25|2456.75|2458.27|2456.77|2458.4|2456.9|2458.18|2456.68|0
1641331320000|2022-01-04 21:22:00|2458.23|2456.73|2458.04|2456.54|2458.23|2456.73|2458.04|2456.54|0
1641331370000|2022-01-04 21:22:50|2458.06|2456.56|2458.18|2456.68|2458.18|2456.68|2458.06|2456.56|0
1641331380000|2022-01-04 21:23:00|2458.19|2456.69|2458.27|2456.77|2458.27|2456.77|2458.19|2456.69|0
1641331400000|2022-01-04 21:23:20|2458.25|2456.75|2458.18|2456.68|2458.25|2456.75|2458.18|2456.68|0
1641331410000|2022-01-04 21:23:30|2458.19|2456.69|2458.27|2456.77|2458.27|2456.77|2458.19|2456.69|0
1641331420000|2022-01-04 21:23:40|2458.26|2456.76|2458.18|2456.68|2458.26|2456.76|2458.18|2456.68|0
1641331440000|2022-01-04 21:24:00|2458.16|2456.66|2458.04|2456.54|2458.16|2456.66|2458.04|2456.54|0
1641331450000|2022-01-04 21:24:10|2458.06|2456.56|2458.18|2456.68|2458.18|2456.68|2458.06|2456.56|0
1641331480000|2022-01-04 21:24:40|2458.19|2456.69|2458.27|2456.77|2458.27|2456.77|2458.19|2456.69|0
1641331490000|2022-01-04 21:24:50|2458.25|2456.75|2458.27|2456.77|2458.27|2456.77|2458.18|2456.68|0
1641331500000|2022-01-04 21:25:00|2458.26|2456.76|2458.22|2456.72|2458.26|2456.76|2458.18|2456.68|0
1641331510000|2022-01-04 21:25:10|2458.21|2456.71|2458.18|2456.68|2458.21|2456.71|2458.18|2456.68|0
1641331530000|2022-01-04 21:25:30|2458.19|2456.69|2458.19|2456.69|2458.19|2456.69|2458.19|2456.69|0
1641331540000|2022-01-04 21:25:40|2458.27|2456.77|2458.27|2456.77|2458.27|2456.77|2458.27|2456.77|0
1641331550000|2022-01-04 21:25:50|2458.28|2456.78|2458.27|2456.77|2458.32|2456.82|2458.27|2456.77|0
1641331580000|2022-01-04 21:26:20|2458.26|2456.76|2457.81|2456.31|2458.26|2456.76|2457.81|2456.31|0
1641331590000|2022-01-04 21:26:30|2457.82|2456.32|2457.81|2456.31|2457.91|2456.41|2457.81|2456.31|0
1641331600000|2022-01-04 21:26:40|2457.79|2456.29|2457.45|2455.95|2457.79|2456.29|2457.45|2455.95|0
1641331610000|2022-01-04 21:26:50|2457.47|2455.97|2457.63|2456.13|2457.63|2456.13|2457.45|2455.95|0
1641331620000|2022-01-04 21:27:00|2457.64|2456.14|2457.68|2456.18|2457.68|2456.18|2457.64|2456.14|0
1641331630000|2022-01-04 21:27:10|2457.66|2456.16|2457.55|2456.05|2457.66|2456.16|2457.55|2456.05|0
1641331640000|2022-01-04 21:27:20|2457.57|2456.07|2457.63|2456.13|2457.68|2456.18|2457.55|2456.05|0
1641331650000|2022-01-04 21:27:30|2457.62|2456.12|2457.55|2456.05|2457.62|2456.12|2457.55|2456.05|0
1641331660000|2022-01-04 21:27:40|2457.57|2456.07|2457.68|2456.18|2457.68|2456.18|2457.57|2456.07|0
1641331680000|2022-01-04 21:28:00|2457.7|2456.2|2457.73|2456.23|2457.81|2456.31|2457.68|2456.18|0
1641331690000|2022-01-04 21:28:10|2457.72|2456.22|2457.68|2456.18|2457.72|2456.22|2457.68|2456.18|0
1641331700000|2022-01-04 21:28:20|2457.67|2456.17|2457.63|2456.13|2457.67|2456.17|2457.55|2456.05|0
1641331710000|2022-01-04 21:28:30|2457.64|2456.14|2457.68|2456.18|2457.68|2456.18|2457.63|2456.13|0
1641331730000|2022-01-04 21:28:50|2457.67|2456.17|2457.68|2456.18|2457.68|2456.18|2457.63|2456.13|0
1641331740000|2022-01-04 21:29:00|2457.67|2456.17|2457.73|2456.23|2457.73|2456.23|2457.63|2456.13|0
1641331750000|2022-01-04 21:29:10|2457.74|2456.24|2457.68|2456.18|2457.81|2456.31|2457.68|2456.18|0
1641331770000|2022-01-04 21:29:30|2457.67|2456.17|2457.68|2456.18|2457.68|2456.18|2457.55|2456.05|0
1641331780000|2022-01-04 21:29:40|2457.67|2456.17|2457.63|2456.13|2457.68|2456.18|2457.55|2456.05|0
1641331790000|2022-01-04 21:29:50|2457.62|2456.12|2457.68|2456.18|2457.68|2456.18|2457.55|2456.05|0
1641331800000|2022-01-04 21:30:00|2457.66|2456.16|2457.68|2456.18|2457.68|2456.18|2457.55|2456.05|0
1641331830000|2022-01-04 21:30:30|2457.67|2456.17|2457.68|2456.18|2457.68|2456.18|2457.55|2456.05|0
1641331840000|2022-01-04 21:30:40|2457.66|2456.16|2457.68|2456.18|2457.68|2456.18|2457.55|2456.05|0
1641331880000|2022-01-04 21:31:20|2457.7|2456.2|2457.81|2456.31|2457.81|2456.31|2457.7|2456.2|0
1641331900000|2022-01-04 21:31:40|2457.8|2456.3|2457.68|2456.18|2457.8|2456.3|2457.68|2456.18|0
1641331950000|2022-01-04 21:32:30|2457.66|2456.16|2457.68|2456.18|2457.68|2456.18|2457.55|2456.05|0
1641331960000|2022-01-04 21:32:40|2457.66|2456.16|2457.55|2456.05|2457.66|2456.16|2457.55|2456.05|0
1641332000000|2022-01-04 21:33:20|2457.53|2456.03|2457.32|2455.82|2457.53|2456.03|2457.32|2455.82|0
1641332020000|2022-01-04 21:33:40|2457.3|2455.8|2457.22|2455.72|2457.3|2455.8|2457.22|2455.72|0
1641332030000|2022-01-04 21:33:50|2457.2|2455.7|2457.09|2455.59|2457.2|2455.7|2457.09|2455.59|0
1641332040000|2022-01-04 21:34:00|2457.07|2455.57|2457.09|2455.59|2457.09|2455.59|2456.96|2455.46|0
1641332050000|2022-01-04 21:34:10|2457.11|2455.61|2457.22|2455.72|2457.22|2455.72|2457.11|2455.61|0
1641332110000|2022-01-04 21:35:10|2457.26|2455.76|2457.45|2455.95|2457.55|2456.05|2457.26|2455.76|0
1641332120000|2022-01-04 21:35:20|2457.47|2455.97|2457.55|2456.05|2457.55|2456.05|2457.47|2455.97|0
1641332140000|2022-01-04 21:35:40|2457.57|2456.07|2457.63|2456.13|2457.68|2456.18|2457.57|2456.07|0
1641332150000|2022-01-04 21:35:50|2457.64|2456.14|2457.68|2456.18|2457.68|2456.18|2457.64|2456.14|0
1641332200000|2022-01-04 21:36:40|2457.67|2456.17|2457.55|2456.05|2457.67|2456.17|2457.55|2456.05|0
1641332220000|2022-01-04 21:37:00|2457.54|2456.04|2457.55|2456.05|2457.55|2456.05|2457.45|2455.95|0
1641332230000|2022-01-04 21:37:10|2457.53|2456.03|2457.45|2455.95|2457.53|2456.03|2457.45|2455.95|0
1641332240000|2022-01-04 21:37:20|2457.44|2455.94|2457.45|2455.95|2457.45|2455.95|2457.32|2455.82|0
1641332310000|2022-01-04 21:38:30|2457.36|2455.86|2457.36|2455.86|2457.36|2455.86|2457.36|2455.86|0
1641332320000|2022-01-04 21:38:40|2457.38|2455.88|2457.46|2455.96|2457.46|2455.96|2457.38|2455.88|0
1641332340000|2022-01-04 21:39:00|2457.48|2455.98|2457.59|2456.09|2457.59|2456.09|2457.46|2455.96|0
1641332350000|2022-01-04 21:39:10|2457.57|2456.07|2457.46|2455.96|2457.57|2456.07|2457.46|2455.96|0
1641332360000|2022-01-04 21:39:20|2457.45|2455.95|2457.41|2455.91|2457.45|2455.95|2457.41|2455.91|0
1641332380000|2022-01-04 21:39:40|2457.42|2455.92|2457.46|2455.96|2457.46|2455.96|2457.42|2455.92|0
1641332410000|2022-01-04 21:40:10|2457.48|2455.98|2457.59|2456.09|2457.59|2456.09|2457.48|2455.98|0
1641332430000|2022-01-04 21:40:30|2457.61|2456.11|2457.72|2456.22|2457.72|2456.22|2457.61|2456.11|0
1641332440000|2022-01-04 21:40:40|2457.74|2456.24|2457.82|2456.32|2457.82|2456.32|2457.74|2456.24|0
1641332460000|2022-01-04 21:41:00|2457.81|2456.31|2457.77|2456.27|2457.82|2456.32|2457.72|2456.22|0
1641332470000|2022-01-04 21:41:10|2457.76|2456.26|2457.72|2456.22|2457.76|2456.26|2457.72|2456.22|0
1641332500000|2022-01-04 21:41:40|2457.74|2456.24|2457.82|2456.32|2457.82|2456.32|2457.74|2456.24|0
1641332530000|2022-01-04 21:42:10|2457.84|2456.34|2457.95|2456.45|2457.95|2456.45|2457.84|2456.34|0
1641332540000|2022-01-04 21:42:20|2457.93|2456.43|2457.83|2456.33|2457.93|2456.43|2457.82|2456.32|0
1641332550000|2022-01-04 21:42:30|2457.85|2456.35|2457.96|2456.46|2457.96|2456.46|2457.85|2456.35|0
1641332670000|2022-01-04 21:44:30|2457.95|2456.45|2457.83|2456.33|2457.95|2456.45|2457.83|2456.33|0
1641332770000|2022-01-04 21:46:10|2457.82|2456.32|2457.82|2456.32|2457.82|2456.32|2457.82|2456.32|0
1641332780000|2022-01-04 21:46:20|2457.78|2456.28|2457.83|2456.33|2457.83|2456.33|2457.78|2456.28|0
1641332790000|2022-01-04 21:46:30|2457.82|2456.32|2457.73|2456.23|2457.82|2456.32|2457.73|2456.23|0
1641332810000|2022-01-04 21:46:50|2457.71|2456.21|2457.6|2456.1|2457.71|2456.21|2457.6|2456.1|0
1641332820000|2022-01-04 21:47:00|2457.58|2456.08|2457.47|2455.97|2457.58|2456.08|2457.47|2455.97|0
1641332860000|2022-01-04 21:47:40|2457.45|2455.95|2457.37|2455.87|2457.45|2455.95|2457.37|2455.87|0
1641332880000|2022-01-04 21:48:00|2457.39|2455.89|2457.41|2455.91|2457.47|2455.97|2457.37|2455.87|0
1641332890000|2022-01-04 21:48:10|2457.37|2455.87|2457.37|2455.87|2457.37|2455.87|2457.37|2455.87|0
1641332920000|2022-01-04 21:48:40|2457.36|2455.86|2457.37|2455.87|2457.37|2455.87|2457.24|2455.74|0
1641332930000|2022-01-04 21:48:50|2457.36|2455.86|2457.37|2455.87|2457.37|2455.87|2457.29|2455.79|0
1641332940000|2022-01-04 21:49:00|2457.39|2455.89|2457.47|2455.97|2457.47|2455.97|2457.39|2455.89|0
1641332960000|2022-01-04 21:49:20|2457.49|2455.99|2457.6|2456.1|2457.6|2456.1|2457.49|2455.99|0
1641333010000|2022-01-04 21:50:10|2457.58|2456.08|2457.6|2456.1|2457.6|2456.1|2457.47|2455.97|0
1641333120000|2022-01-04 21:52:00|2457.58|2456.08|2457.47|2455.97|2457.58|2456.08|2457.47|2455.97|0
1641333210000|2022-01-04 21:53:30|2457.45|2455.95|2457.37|2455.87|2457.45|2455.95|2457.37|2455.87|0
1641333240000|2022-01-04 21:54:00|2457.39|2455.89|2457.47|2455.97|2457.47|2455.97|2457.39|2455.89|0
1641333260000|2022-01-04 21:54:20|2457.46|2455.96|2457.47|2455.97|2457.47|2455.97|2457.42|2455.92|0
1641333300000|2022-01-04 21:55:00|2457.49|2455.99|2457.6|2456.1|2457.6|2456.1|2457.49|2455.99|0
1641333380000|2022-01-04 21:56:20|2457.58|2456.08|2457.37|2455.87|2457.58|2456.08|2457.37|2455.87|0
1641333390000|2022-01-04 21:56:30|2457.39|2455.89|2457.37|2455.87|2457.47|2455.97|2457.37|2455.87|0
1641333400000|2022-01-04 21:56:40|2457.39|2455.89|2457.47|2455.97|2457.47|2455.97|2457.39|2455.89|0
1641333410000|2022-01-04 21:56:50|2457.49|2455.99|2457.6|2456.1|2457.6|2456.1|2457.49|2455.99|0
1641333430000|2022-01-04 21:57:10|2457.61|2456.11|2457.73|2456.23|2457.73|2456.23|2457.61|2456.11|0
1641333440000|2022-01-04 21:57:20|2457.71|2456.21|2457.6|2456.1|2457.71|2456.21|2457.6|2456.1|0
1641333450000|2022-01-04 21:57:30|2457.62|2456.12|2457.73|2456.23|2457.73|2456.23|2457.62|2456.12|0
1641333460000|2022-01-04 21:57:40|2457.71|2456.21|2457.6|2456.1|2457.71|2456.21|2457.6|2456.1|0
1641333510000|2022-01-04 21:58:30|2457.62|2456.12|2457.65|2456.15|2457.73|2456.23|2457.6|2456.1|0
1641333520000|2022-01-04 21:58:40|2457.64|2456.14|2457.6|2456.1|2457.73|2456.23|2457.6|2456.1|0
1641333530000|2022-01-04 21:58:50|2457.62|2456.12|2457.83|2456.33|2457.83|2456.33|2457.62|2456.12|0
1641333570000|2022-01-04 21:59:30|2457.84|2456.34|2457.96|2456.46|2457.96|2456.46|2457.84|2456.34|0
1641333590000|2022-01-04 21:59:50|2457.97|2456.47|2457.97|2456.47|2458.14|2456.64|2457.97|2456.47|0
1641333600000|2022-01-04 22:00:00|2457.93|2456.43|2457.86|2456.36|2457.93|2456.43|2457.86|2456.36|0
1641333720000|2022-01-04 22:02:00|2457.82|2456.32|2457.82|2456.32|2457.82|2456.32|2457.82|2456.32|0
1641333740000|2022-01-04 22:02:20|2457.86|2456.36|2457.78|2456.28|2457.86|2456.36|2457.78|2456.28|0
1641333810000|2022-01-04 22:03:30|2457.86|2456.36|2457.78|2456.28|2457.86|2456.36|2457.78|2456.28|0
1641333820000|2022-01-04 22:03:40|2457.86|2456.36|2457.86|2456.36|2457.86|2456.36|2457.86|2456.36|0
1641333870000|2022-01-04 22:04:30|2457.71|2456.21|2457.71|2456.21|2457.71|2456.21|2457.71|2456.21|0
1641333880000|2022-01-04 22:04:40|2457.82|2456.32|2457.86|2456.36|2457.86|2456.36|2457.82|2456.32|0
1641333890000|2022-01-04 22:04:50|2457.71|2456.21|2457.71|2456.21|2457.71|2456.21|2457.71|2456.21|0
1641333950000|2022-01-04 22:05:50|2457.82|2456.32|2457.86|2456.36|2457.86|2456.36|2457.82|2456.32|0
1641333960000|2022-01-04 22:06:00|2457.78|2456.28|2457.78|2456.28|2457.78|2456.28|2457.78|2456.28|0
1641334030000|2022-01-04 22:07:10|2457.86|2456.36|2457.86|2456.36|2457.86|2456.36|2457.86|2456.36|0
1641334080000|2022-01-04 22:08:00|2457.78|2456.28|2457.78|2456.28|2457.78|2456.28|2457.78|2456.28|0
1641334140000|2022-01-04 22:09:00|2457.82|2456.32|2457.82|2456.32|2457.82|2456.32|2457.82|2456.32|0
1641334150000|2022-01-04 22:09:10|2457.78|2456.28|2457.78|2456.28|2457.78|2456.28|2457.78|2456.28|0
1641334280000|2022-01-04 22:11:20|2457.74|2456.24|2457.74|2456.24|2457.74|2456.24|2457.74|2456.24|0
1641334290000|2022-01-04 22:11:30|2457.78|2456.28|2457.78|2456.28|2457.78|2456.28|2457.78|2456.28|0
1641334300000|2022-01-04 22:11:40|2457.71|2456.21|2457.74|2456.24|2457.74|2456.24|2457.71|2456.21|0
1641334310000|2022-01-04 22:11:50|2457.71|2456.21|2457.71|2456.21|2457.71|2456.21|2457.71|2456.21|0
1641334350000|2022-01-04 22:12:30|2457.74|2456.24|2457.71|2456.21|2457.74|2456.24|2457.71|2456.21|0
1641334550000|2022-01-04 22:15:50|2457.67|2456.17|2457.67|2456.17|2457.67|2456.17|2457.67|2456.17|0
1641334560000|2022-01-04 22:16:00|2457.71|2456.21|2457.71|2456.21|2457.71|2456.21|2457.71|2456.21|0
1641334580000|2022-01-04 22:16:20|2457.67|2456.17|2457.67|2456.17|2457.67|2456.17|2457.67|2456.17|0
1641334590000|2022-01-04 22:16:30|2457.71|2456.21|2457.71|2456.21|2457.71|2456.21|2457.71|2456.21|0
1641334650000|2022-01-04 22:17:30|2457.67|2456.17|2457.67|2456.17|2457.67|2456.17|2457.67|2456.17|0
1641334670000|2022-01-04 22:17:50|2457.63|2456.13|2457.67|2456.17|2457.67|2456.17|2457.63|2456.13|0
1641334710000|2022-01-04 22:18:30|2457.74|2456.24|2457.78|2456.28|2457.78|2456.28|2457.74|2456.24|0
1641334820000|2022-01-04 22:20:20|2457.74|2456.24|2457.78|2456.28|2457.78|2456.28|2457.74|2456.24|0
1641334960000|2022-01-04 22:22:40|2457.86|2456.36|2457.93|2456.43|2457.93|2456.43|2457.86|2456.36|0
1641334970000|2022-01-04 22:22:50|2457.86|2456.36|2457.86|2456.36|2457.86|2456.36|2457.86|2456.36|0
1641335010000|2022-01-04 22:23:30|2457.78|2456.28|2457.78|2456.28|2457.78|2456.28|2457.78|2456.28|0
1641335040000|2022-01-04 22:24:00|2457.76|2456.26|2457.76|2456.26|2457.76|2456.26|2457.76|2456.26|0
1641335050000|2022-01-04 22:24:10|2457.84|2456.34|2457.84|2456.34|2457.84|2456.34|2457.84|2456.34|0
1641335060000|2022-01-04 22:24:20|2457.77|2456.27|2457.77|2456.27|2457.77|2456.27|2457.77|2456.27|0
1641335090000|2022-01-04 22:24:50|2457.81|2456.31|2457.81|2456.31|2457.81|2456.31|2457.81|2456.31|0
1641335110000|2022-01-04 22:25:10|2457.69|2456.19|2457.77|2456.27|2457.77|2456.27|2457.69|2456.19|0
1641335150000|2022-01-04 22:25:50|2457.81|2456.31|2457.81|2456.31|2457.81|2456.31|2457.81|2456.31|0
1641335230000|2022-01-04 22:27:10|2457.73|2456.23|2457.73|2456.23|2457.73|2456.23|2457.73|2456.23|0
1641335440000|2022-01-04 22:30:40|2457.65|2456.15|2457.65|2456.15|2457.65|2456.15|2457.65|2456.15|0
1641335450000|2022-01-04 22:30:50|2457.73|2456.23|2457.73|2456.23|2457.73|2456.23|2457.73|2456.23|0
1641335460000|2022-01-04 22:31:00|2457.81|2456.31|2457.81|2456.31|2457.81|2456.31|2457.81|2456.31|0
1641335490000|2022-01-04 22:31:30|2457.77|2456.27|2457.77|2456.27|2457.77|2456.27|2457.77|2456.27|0
1641335520000|2022-01-04 22:32:00|2457.73|2456.23|2457.73|2456.23|2457.73|2456.23|2457.73|2456.23|0
1641335530000|2022-01-04 22:32:10|2457.69|2456.19|2457.65|2456.15|2457.69|2456.19|2457.65|2456.15|0
1641335560000|2022-01-04 22:32:40|2457.69|2456.19|2457.69|2456.19|2457.69|2456.19|2457.69|2456.19|0
1641335640000|2022-01-04 22:34:00|2457.77|2456.27|2457.69|2456.19|2457.77|2456.27|2457.69|2456.19|0
1641335670000|2022-01-04 22:34:30|2457.62|2456.12|2457.62|2456.12|2457.62|2456.12|2457.62|2456.12|0
1641335730000|2022-01-04 22:35:30|2457.65|2456.15|2457.54|2456.04|2457.65|2456.15|2457.54|2456.04|0
1641335740000|2022-01-04 22:35:40|2457.58|2456.08|2457.58|2456.08|2457.58|2456.08|2457.58|2456.08|0
1641335750000|2022-01-04 22:35:50|2457.62|2456.12|2457.62|2456.12|2457.62|2456.12|2457.62|2456.12|0
1641335780000|2022-01-04 22:36:20|2457.58|2456.08|2457.58|2456.08|2457.58|2456.08|2457.58|2456.08|0
1641336080000|2022-01-04 22:41:20|2457.62|2456.12|2457.62|2456.12|2457.62|2456.12|2457.62|2456.12|0
1641336100000|2022-01-04 22:41:40|2457.58|2456.08|2457.58|2456.08|2457.58|2456.08|2457.58|2456.08|0
1641336190000|2022-01-04 22:43:10|2457.54|2456.04|2457.54|2456.04|2457.54|2456.04|2457.54|2456.04|0
1641336210000|2022-01-04 22:43:30|2457.58|2456.08|2457.58|2456.08|2457.58|2456.08|2457.58|2456.08|0
1641336300000|2022-01-04 22:45:00|2457.54|2456.04|2457.54|2456.04|2457.54|2456.04|2457.54|2456.04|0
1641336310000|2022-01-04 22:45:10|2457.58|2456.08|2457.58|2456.08|2457.58|2456.08|2457.58|2456.08|0
1641336450000|2022-01-04 22:47:30|2457.62|2456.12|2457.58|2456.08|2457.62|2456.12|2457.58|2456.08|0
1641336910000|2022-01-04 22:55:10|2457.65|2456.15|2457.65|2456.15|2457.65|2456.15|2457.65|2456.15|0
1641336920000|2022-01-04 22:55:20|2457.62|2456.12|2457.62|2456.12|2457.62|2456.12|2457.62|2456.12|0
1641336950000|2022-01-04 22:55:50|2457.5|2456|2457.58|2456.08|2457.62|2456.12|2457.5|2456|0
1641336970000|2022-01-04 22:56:10|2457.62|2456.12|2457.58|2456.08|2457.62|2456.12|2457.58|2456.08|0
1641337030000|2022-01-04 22:57:10|2457.54|2456.04|2457.58|2456.08|2457.58|2456.08|2457.54|2456.04|0
1641337200000|2022-01-04 23:00:00|2457.54|2456.04|2457.69|2456.19|2457.92|2456.42|2457.54|2456.04|0
1641337210000|2022-01-04 23:00:10|2457.68|2456.18|2457.46|2455.96|2457.69|2456.19|2457.46|2455.96|0
1641337220000|2022-01-04 23:00:20|2457.45|2455.95|2457.38|2455.88|2457.45|2455.95|2457.38|2455.88|0
1641337230000|2022-01-04 23:00:30|2457.4|2455.9|2457.74|2456.24|2457.74|2456.24|2457.4|2455.9|0
1641337240000|2022-01-04 23:00:40|2457.75|2456.25|2457.72|2456.22|2457.97|2456.47|2457.72|2456.22|0
1641337250000|2022-01-04 23:00:50|2457.74|2456.24|2457.72|2456.22|2457.85|2456.35|2457.72|2456.22|0
1641337260000|2022-01-04 23:01:00|2457.73|2456.23|2457.85|2456.35|2457.85|2456.35|2457.72|2456.22|0
1641337270000|2022-01-04 23:01:10|2457.83|2456.33|2457.67|2456.17|2457.83|2456.33|2457.67|2456.17|0
1641337280000|2022-01-04 23:01:20|2457.68|2456.18|2457.72|2456.22|2457.72|2456.22|2457.68|2456.18|0
1641337300000|2022-01-04 23:01:40|2457.74|2456.24|2457.85|2456.35|2457.9|2456.4|2457.74|2456.24|0
1641337310000|2022-01-04 23:01:50|2457.86|2456.36|2457.95|2456.45|2457.95|2456.45|2457.86|2456.36|0
1641337320000|2022-01-04 23:02:00|2457.93|2456.43|2457.95|2456.45|2457.95|2456.45|2457.85|2456.35|0
1641337330000|2022-01-04 23:02:10|2457.93|2456.43|2457.9|2456.4|2457.95|2456.45|2457.85|2456.35|0
1641337340000|2022-01-04 23:02:20|2457.89|2456.39|2457.85|2456.35|2457.95|2456.45|2457.85|2456.35|0
1641337350000|2022-01-04 23:02:30|2457.84|2456.34|2457.85|2456.35|2457.85|2456.35|2457.8|2456.3|0
1641337360000|2022-01-04 23:02:40|2457.84|2456.34|2457.94|2456.44|2457.95|2456.45|2457.8|2456.3|0
1641337380000|2022-01-04 23:03:00|2457.96|2456.46|2458.07|2456.57|2458.12|2456.62|2457.96|2456.46|0
1641337390000|2022-01-04 23:03:10|2458.05|2456.55|2457.94|2456.44|2458.05|2456.55|2457.94|2456.44|0
1641337420000|2022-01-04 23:03:40|2457.95|2456.45|2458.07|2456.57|2458.07|2456.57|2457.95|2456.45|0
1641337430000|2022-01-04 23:03:50|2458.05|2456.55|2457.94|2456.44|2458.05|2456.55|2457.94|2456.44|0
1641337440000|2022-01-04 23:04:00|2457.95|2456.45|2457.94|2456.44|2458.02|2456.52|2457.94|2456.44|0
1641337450000|2022-01-04 23:04:10|2457.95|2456.45|2457.94|2456.44|2458.07|2456.57|2457.94|2456.44|0
1641337460000|2022-01-04 23:04:20|2457.93|2456.43|2457.84|2456.34|2457.93|2456.43|2457.84|2456.34|0
1641337480000|2022-01-04 23:04:40|2457.82|2456.32|2457.71|2456.21|2457.82|2456.32|2457.71|2456.21|0
1641337490000|2022-01-04 23:04:50|2457.69|2456.19|2457.61|2456.11|2457.69|2456.19|2457.61|2456.11|0
1641337500000|2022-01-04 23:05:00|2457.63|2456.13|2457.71|2456.21|2457.71|2456.21|2457.63|2456.13|0
1641337510000|2022-01-04 23:05:10|2457.73|2456.23|2457.84|2456.34|2457.84|2456.34|2457.73|2456.23|0
1641337540000|2022-01-04 23:05:40|2457.86|2456.36|2457.94|2456.44|2457.94|2456.44|2457.86|2456.36|0
1641337550000|2022-01-04 23:05:50|2457.92|2456.42|2457.84|2456.34|2457.92|2456.42|2457.84|2456.34|0
1641337560000|2022-01-04 23:06:00|2457.85|2456.35|2457.84|2456.34|2457.89|2456.39|2457.84|2456.34|0
1641337570000|2022-01-04 23:06:10|2457.86|2456.36|2457.84|2456.34|2457.94|2456.44|2457.84|2456.34|0
1641337580000|2022-01-04 23:06:20|2457.85|2456.35|2457.84|2456.34|2457.89|2456.39|2457.84|2456.34|0
1641337590000|2022-01-04 23:06:30|2457.82|2456.32|2457.71|2456.21|2457.82|2456.32|2457.71|2456.21|0
1641337600000|2022-01-04 23:06:40|2457.69|2456.19|2457.48|2455.98|2457.69|2456.19|2457.48|2455.98|0
1641337650000|2022-01-04 23:07:30|2457.49|2455.99|2457.61|2456.11|2457.61|2456.11|2457.49|2455.99|0
1641337660000|2022-01-04 23:07:40|2457.62|2456.12|2457.61|2456.11|2457.66|2456.16|2457.61|2456.11|0
1641337670000|2022-01-04 23:07:50|2457.63|2456.13|2457.71|2456.21|2457.71|2456.21|2457.63|2456.13|0
1641337680000|2022-01-04 23:08:00|2457.65|2456.15|2457.35|2455.85|2457.65|2456.15|2457.35|2455.85|0
1641337700000|2022-01-04 23:08:20|2457.33|2455.83|2457.12|2455.62|2457.33|2455.83|2457.12|2455.62|0
1641337710000|2022-01-04 23:08:30|2457.11|2455.61|2457.02|2455.52|2457.11|2455.61|2457.02|2455.52|0
1641337720000|2022-01-04 23:08:40|2457|2455.5|2456.89|2455.39|2457|2455.5|2456.89|2455.39|0
1641337740000|2022-01-04 23:09:00|2456.9|2455.4|2457.02|2455.52|2457.02|2455.52|2456.9|2455.4|0
1641337760000|2022-01-04 23:09:20|2457.01|2455.51|2456.89|2455.39|2457.01|2455.51|2456.89|2455.39|0
1641337780000|2022-01-04 23:09:40|2456.91|2455.41|2456.89|2455.39|2457.02|2455.52|2456.89|2455.39|0
1641337800000|2022-01-04 23:10:00|2456.93|2455.43|2457.25|2455.75|2457.25|2455.75|2456.93|2455.43|0
1641337810000|2022-01-04 23:10:10|2457.23|2455.73|2457.25|2455.75|2457.25|2455.75|2457.12|2455.62|0
1641337820000|2022-01-04 23:10:20|2457.24|2455.74|2457.17|2455.67|2457.25|2455.75|2457.12|2455.62|0
1641337830000|2022-01-04 23:10:30|2457.18|2455.68|2457.26|2455.76|2457.26|2455.76|2457.18|2455.68|0
1641337850000|2022-01-04 23:10:50|2457.3|2455.8|2457.49|2455.99|2457.49|2455.99|2457.3|2455.8|0
1641337860000|2022-01-04 23:11:00|2457.48|2455.98|2457.36|2455.86|2457.48|2455.98|2457.36|2455.86|0
1641337870000|2022-01-04 23:11:10|2457.38|2455.88|2457.49|2455.99|2457.49|2455.99|2457.38|2455.88|0
1641337880000|2022-01-04 23:11:20|2457.48|2455.98|2457.44|2455.94|2457.48|2455.98|2457.36|2455.86|0
1641337890000|2022-01-04 23:11:30|2457.43|2455.93|2457.36|2455.86|2457.43|2455.93|2457.36|2455.86|0
1641337900000|2022-01-04 23:11:40|2457.38|2455.88|2457.36|2455.86|2457.49|2455.99|2457.36|2455.86|0
1641337910000|2022-01-04 23:11:50|2457.34|2455.84|2457.03|2455.53|2457.34|2455.84|2457.03|2455.53|0
1641337920000|2022-01-04 23:12:00|2457.05|2455.55|2457.13|2455.63|2457.13|2455.63|2457.05|2455.55|0
1641337940000|2022-01-04 23:12:20|2457.15|2455.65|2457.26|2455.76|2457.26|2455.76|2457.15|2455.65|0
1641337970000|2022-01-04 23:12:50|2457.24|2455.74|2457.03|2455.53|2457.24|2455.74|2457.03|2455.53|0
1641337980000|2022-01-04 23:13:00|2457.05|2455.55|2457.13|2455.63|2457.13|2455.63|2457.05|2455.55|0
1641337990000|2022-01-04 23:13:10|2457.15|2455.65|2457.26|2455.76|2457.26|2455.76|2457.15|2455.65|0
1641338000000|2022-01-04 23:13:20|2457.28|2455.78|2457.36|2455.86|2457.36|2455.86|2457.28|2455.78|0
1641338010000|2022-01-04 23:13:30|2457.34|2455.84|2457.26|2455.76|2457.34|2455.84|2457.26|2455.76|0
1641338040000|2022-01-04 23:14:00|2457.28|2455.78|2457.36|2455.86|2457.36|2455.86|2457.28|2455.78|0
1641338050000|2022-01-04 23:14:10|2457.35|2455.85|2457.26|2455.76|2457.35|2455.85|2457.26|2455.76|0
1641338090000|2022-01-04 23:14:50|2457.25|2455.75|2457.18|2455.68|2457.25|2455.75|2457.13|2455.63|0
1641338100000|2022-01-04 23:15:00|2457.19|2455.69|2457.03|2455.53|2457.26|2455.76|2457.03|2455.53|0
1641338110000|2022-01-04 23:15:10|2457.05|2455.55|2457.08|2455.58|2457.13|2455.63|2457.05|2455.55|0
1641338120000|2022-01-04 23:15:20|2457.09|2455.59|2457.13|2455.63|2457.13|2455.63|2457.08|2455.58|0
1641338130000|2022-01-04 23:15:30|2457.12|2455.62|2457.03|2455.53|2457.12|2455.62|2457.03|2455.53|0
1641338140000|2022-01-04 23:15:40|2457.01|2455.51|2456.9|2455.4|2457.01|2455.51|2456.9|2455.4|0
1641338150000|2022-01-04 23:15:50|2456.88|2455.38|2456.77|2455.27|2456.88|2455.38|2456.77|2455.27|0
1641338170000|2022-01-04 23:16:10|2456.75|2455.25|2456.41|2454.91|2456.75|2455.25|2456.31|2454.81|0
1641338180000|2022-01-04 23:16:20|2456.43|2454.93|2456.31|2454.81|2456.54|2455.04|2456.31|2454.81|0
1641338190000|2022-01-04 23:16:30|2456.33|2454.83|2456.54|2455.04|2456.54|2455.04|2456.33|2454.83|0
1641338200000|2022-01-04 23:16:40|2456.56|2455.06|2456.41|2454.91|2456.67|2455.17|2456.41|2454.91|0
1641338210000|2022-01-04 23:16:50|2456.43|2454.93|2456.41|2454.91|2456.54|2455.04|2456.41|2454.91|0
1641338220000|2022-01-04 23:17:00|2456.39|2454.89|2456.31|2454.81|2456.39|2454.89|2456.31|2454.81|0
1641338230000|2022-01-04 23:17:10|2456.33|2454.83|2456.54|2455.04|2456.54|2455.04|2456.33|2454.83|0
1641338240000|2022-01-04 23:17:20|2456.56|2455.06|2456.67|2455.17|2456.67|2455.17|2456.56|2455.06|0
1641338250000|2022-01-04 23:17:30|2456.65|2455.15|2456.54|2455.04|2456.65|2455.15|2456.54|2455.04|0
1641338260000|2022-01-04 23:17:40|2456.56|2455.06|2456.67|2455.17|2456.67|2455.17|2456.56|2455.06|0
1641338270000|2022-01-04 23:17:50|2456.69|2455.19|2456.77|2455.27|2456.77|2455.27|2456.69|2455.19|0
1641338280000|2022-01-04 23:18:00|2456.75|2455.25|2456.54|2455.04|2456.75|2455.25|2456.54|2455.04|0
1641338290000|2022-01-04 23:18:10|2456.52|2455.02|2456.41|2454.91|2456.52|2455.02|2456.41|2454.91|0
1641338300000|2022-01-04 23:18:20|2456.39|2454.89|2456.41|2454.91|2456.41|2454.91|2456.31|2454.81|0
1641338340000|2022-01-04 23:19:00|2456.4|2454.9|2456.41|2454.91|2456.41|2454.91|2456.31|2454.81|0
1641338350000|2022-01-04 23:19:10|2456.39|2454.89|2456.41|2454.91|2456.41|2454.91|2456.31|2454.81|0
1641338360000|2022-01-04 23:19:20|2456.39|2454.89|2456.36|2454.86|2456.39|2454.89|2456.31|2454.81|0
1641338370000|2022-01-04 23:19:30|2456.35|2454.85|2456.31|2454.81|2456.35|2454.85|2456.31|2454.81|0
1641338380000|2022-01-04 23:19:40|2456.3|2454.8|2456.18|2454.68|2456.3|2454.8|2456.18|2454.68|0
1641338390000|2022-01-04 23:19:50|2456.16|2454.66|2456.08|2454.58|2456.16|2454.66|2456.08|2454.58|0
1641338400000|2022-01-04 23:20:00|2456.1|2454.6|2456.08|2454.58|2456.31|2454.81|2456.08|2454.58|0
1641338410000|2022-01-04 23:20:10|2456.06|2454.56|2455.82|2454.32|2456.06|2454.56|2455.72|2454.22|0
1641338420000|2022-01-04 23:20:20|2455.84|2454.34|2455.82|2454.32|2455.95|2454.45|2455.82|2454.32|0
1641338430000|2022-01-04 23:20:30|2455.81|2454.31|2455.82|2454.32|2455.82|2454.32|2455.72|2454.22|0
1641338440000|2022-01-04 23:20:40|2455.8|2454.3|2455.82|2454.32|2455.82|2454.32|2455.72|2454.22|0
1641338450000|2022-01-04 23:20:50|2455.8|2454.3|2455.9|2454.4|2455.95|2454.45|2455.72|2454.22|0
1641338460000|2022-01-04 23:21:00|2455.89|2454.39|2455.95|2454.45|2455.95|2454.45|2455.82|2454.32|0
1641338470000|2022-01-04 23:21:10|2455.94|2454.44|2455.77|2454.27|2455.94|2454.44|2455.72|2454.22|0
1641338480000|2022-01-04 23:21:20|2455.78|2454.28|2455.82|2454.32|2455.95|2454.45|2455.78|2454.28|0
1641338500000|2022-01-04 23:21:40|2455.83|2454.33|2455.9|2454.4|2455.95|2454.45|2455.82|2454.32|0
1641338510000|2022-01-04 23:21:50|2455.91|2454.41|2455.95|2454.45|2455.95|2454.45|2455.82|2454.32|0
1641338520000|2022-01-04 23:22:00|2455.97|2454.47|2455.82|2454.32|2456.08|2454.58|2455.82|2454.32|0
1641338530000|2022-01-04 23:22:10|2455.81|2454.31|2455.82|2454.32|2455.82|2454.32|2455.77|2454.27|0
1641338550000|2022-01-04 23:22:30|2455.84|2454.34|2455.95|2454.45|2455.95|2454.45|2455.84|2454.34|0
1641338560000|2022-01-04 23:22:40|2455.94|2454.44|2455.83|2454.33|2455.95|2454.45|2455.82|2454.32|0
1641338570000|2022-01-04 23:22:50|2455.9|2454.4|2455.95|2454.45|2455.95|2454.45|2455.82|2454.32|0
1641338590000|2022-01-04 23:23:10|2455.91|2454.41|2455.72|2454.22|2455.91|2454.41|2455.72|2454.22|0
1641338610000|2022-01-04 23:23:30|2455.7|2454.2|2455.59|2454.09|2455.7|2454.2|2455.49|2453.99|0
1641338620000|2022-01-04 23:23:40|2455.62|2454.12|2455.72|2454.22|2455.82|2454.32|2455.62|2454.12|0
1641338660000|2022-01-04 23:24:20|2455.7|2454.2|2455.59|2454.09|2455.7|2454.2|2455.59|2454.09|0
1641338670000|2022-01-04 23:24:30|2455.61|2454.11|2455.49|2453.99|2455.72|2454.22|2455.36|2453.86|0
1641338680000|2022-01-04 23:24:40|2455.47|2453.97|2455.49|2453.99|2455.49|2453.99|2455.36|2453.86|0
1641338690000|2022-01-04 23:24:50|2455.5|2454|2455.59|2454.09|2455.59|2454.09|2455.49|2453.99|0
1641338700000|2022-01-04 23:25:00|2455.58|2454.08|2455.59|2454.09|2455.59|2454.09|2455.49|2453.99|0
1641338710000|2022-01-04 23:25:10|2455.58|2454.08|2455.49|2453.99|2455.59|2454.09|2455.49|2453.99|0
1641338720000|2022-01-04 23:25:20|2455.51|2454.01|2455.59|2454.09|2455.59|2454.09|2455.51|2454.01|0
1641338730000|2022-01-04 23:25:30|2455.57|2454.07|2455.49|2453.99|2455.57|2454.07|2455.49|2453.99|0
1641338770000|2022-01-04 23:26:10|2455.47|2453.97|2455.49|2453.99|2455.49|2453.99|2455.36|2453.86|0
1641338790000|2022-01-04 23:26:30|2455.5|2454|2455.59|2454.09|2455.59|2454.09|2455.5|2454|0
1641338800000|2022-01-04 23:26:40|2455.61|2454.11|2455.72|2454.22|2455.72|2454.22|2455.61|2454.11|0
1641338810000|2022-01-04 23:26:50|2455.74|2454.24|2455.82|2454.32|2455.82|2454.32|2455.72|2454.22|0
1641338820000|2022-01-04 23:27:00|2455.84|2454.34|2455.95|2454.45|2455.95|2454.45|2455.84|2454.34|0
1641338830000|2022-01-04 23:27:10|2455.99|2454.49|2456.31|2454.81|2456.31|2454.81|2455.99|2454.49|0
1641338840000|2022-01-04 23:27:20|2456.33|2454.83|2456.41|2454.91|2456.54|2455.04|2456.33|2454.83|0
1641338850000|2022-01-04 23:27:30|2456.42|2454.92|2456.41|2454.91|2456.54|2455.04|2456.41|2454.91|0
1641338860000|2022-01-04 23:27:40|2456.39|2454.89|2456.31|2454.81|2456.39|2454.89|2456.31|2454.81|0
1641338870000|2022-01-04 23:27:50|2456.29|2454.79|2456.08|2454.58|2456.29|2454.79|2456.08|2454.58|0
1641338890000|2022-01-04 23:28:10|2456.1|2454.6|2456.18|2454.68|2456.18|2454.68|2456.1|2454.6|0
1641338910000|2022-01-04 23:28:30|2456.16|2454.66|2456.18|2454.68|2456.18|2454.68|2456|2454.5|0
1641338920000|2022-01-04 23:28:40|2456.17|2454.67|2456.08|2454.58|2456.18|2454.68|2456.08|2454.58|0
1641338940000|2022-01-04 23:29:00|2456.06|2454.56|2455.95|2454.45|2456.06|2454.56|2455.95|2454.45|0
1641338960000|2022-01-04 23:29:20|2455.94|2454.44|2455.95|2454.45|2455.95|2454.45|2455.9|2454.4|0
1641338980000|2022-01-04 23:29:40|2455.97|2454.47|2455.95|2454.45|2456.08|2454.58|2455.95|2454.45|0
1641338990000|2022-01-04 23:29:50|2455.97|2454.47|2455.95|2454.45|2456.08|2454.58|2455.95|2454.45|0
1641339000000|2022-01-04 23:30:00|2455.93|2454.43|2455.72|2454.22|2455.93|2454.43|2455.72|2454.22|0
1641339010000|2022-01-04 23:30:10|2455.7|2454.2|2455.59|2454.09|2455.7|2454.2|2455.54|2454.04|0
1641339030000|2022-01-04 23:30:30|2455.61|2454.11|2455.59|2454.09|2455.72|2454.22|2455.59|2454.09|0
1641339040000|2022-01-04 23:30:40|2455.58|2454.08|2455.59|2454.09|2455.59|2454.09|2455.54|2454.04|0
1641339050000|2022-01-04 23:30:50|2455.58|2454.08|2455.54|2454.04|2455.59|2454.09|2455.49|2453.99|0
1641339060000|2022-01-04 23:31:00|2455.53|2454.03|2455.36|2453.86|2455.59|2454.09|2455.36|2453.86|0
1641339070000|2022-01-04 23:31:10|2455.38|2453.88|2455.36|2453.86|2455.49|2453.99|2455.36|2453.86|0
1641339080000|2022-01-04 23:31:20|2455.37|2453.87|2455.41|2453.91|2455.41|2453.91|2455.37|2453.87|0
1641339090000|2022-01-04 23:31:30|2455.4|2453.9|2455.49|2453.99|2455.49|2453.99|2455.36|2453.86|0
1641339100000|2022-01-04 23:31:40|2455.51|2454.01|2455.59|2454.09|2455.59|2454.09|2455.51|2454.01|0
1641339120000|2022-01-04 23:32:00|2455.63|2454.13|2455.72|2454.22|2455.9|2454.4|2455.63|2454.13|0
1641339130000|2022-01-04 23:32:10|2455.71|2454.21|2455.72|2454.22|2455.72|2454.22|2455.64|2454.14|0
1641339150000|2022-01-04 23:32:30|2455.74|2454.24|2455.72|2454.22|2455.82|2454.32|2455.72|2454.22|0
1641339160000|2022-01-04 23:32:40|2455.71|2454.21|2455.49|2453.99|2455.72|2454.22|2455.49|2453.99|0
1641339170000|2022-01-04 23:32:50|2455.47|2453.97|2455.49|2453.99|2455.49|2453.99|2455.36|2453.86|0
1641339180000|2022-01-04 23:33:00|2455.47|2453.97|2455.23|2453.73|2455.47|2453.97|2455.23|2453.73|0
1641339190000|2022-01-04 23:33:10|2455.25|2453.75|2455.36|2453.86|2455.36|2453.86|2455.25|2453.75|0
1641339200000|2022-01-04 23:33:20|2455.37|2453.87|2455.49|2453.99|2455.49|2453.99|2455.37|2453.87|0
1641339250000|2022-01-04 23:34:10|2455.48|2453.98|2455.49|2453.99|2455.49|2453.99|2455.41|2453.91|0
1641339260000|2022-01-04 23:34:20|2455.51|2454.01|2455.59|2454.09|2455.59|2454.09|2455.51|2454.01|0
1641339270000|2022-01-04 23:34:30|2455.6|2454.1|2455.82|2454.32|2455.82|2454.32|2455.6|2454.1|0
1641339290000|2022-01-04 23:34:50|2455.81|2454.31|2455.72|2454.22|2455.81|2454.31|2455.72|2454.22|0
1641339300000|2022-01-04 23:35:00|2455.71|2454.21|2455.72|2454.22|2455.72|2454.22|2455.59|2454.09|0
1641339310000|2022-01-04 23:35:10|2455.7|2454.2|2455.59|2454.09|2455.7|2454.2|2455.59|2454.09|0
1641339320000|2022-01-04 23:35:20|2455.57|2454.07|2455.49|2453.99|2455.57|2454.07|2455.49|2453.99|0
1641339330000|2022-01-04 23:35:30|2455.51|2454.01|2455.59|2454.09|2455.59|2454.09|2455.51|2454.01|0
1641339370000|2022-01-04 23:36:10|2455.61|2454.11|2455.72|2454.22|2455.72|2454.22|2455.61|2454.11|0
1641339380000|2022-01-04 23:36:20|2455.7|2454.2|2455.72|2454.22|2455.72|2454.22|2455.59|2454.09|0
1641339400000|2022-01-04 23:36:40|2455.74|2454.24|2455.72|2454.22|2455.82|2454.32|2455.72|2454.22|0
1641339410000|2022-01-04 23:36:50|2455.74|2454.24|2455.82|2454.32|2455.82|2454.32|2455.72|2454.22|0
1641339430000|2022-01-04 23:37:10|2455.8|2454.3|2455.84|2454.34|2455.84|2454.34|2455.72|2454.22|0
1641339440000|2022-01-04 23:37:20|2455.95|2454.45|2455.9|2454.4|2455.95|2454.45|2455.82|2454.32|0
1641339450000|2022-01-04 23:37:30|2455.91|2454.41|2455.82|2454.32|2455.95|2454.45|2455.82|2454.32|0
1641339460000|2022-01-04 23:37:40|2455.84|2454.34|2455.95|2454.45|2455.95|2454.45|2455.84|2454.34|0
1641339470000|2022-01-04 23:37:50|2455.94|2454.44|2455.95|2454.45|2455.95|2454.45|2455.9|2454.4|0
1641339480000|2022-01-04 23:38:00|2455.93|2454.43|2455.9|2454.4|2455.95|2454.45|2455.82|2454.32|0
1641339490000|2022-01-04 23:38:10|2455.91|2454.41|2455.9|2454.4|2455.95|2454.45|2455.82|2454.32|0
1641339500000|2022-01-04 23:38:20|2455.89|2454.39|2455.82|2454.32|2455.89|2454.39|2455.82|2454.32|0
1641339510000|2022-01-04 23:38:30|2455.83|2454.33|2455.82|2454.32|2455.95|2454.45|2455.82|2454.32|0
1641339520000|2022-01-04 23:38:40|2455.84|2454.34|2455.9|2454.4|2455.95|2454.45|2455.84|2454.34|0
1641339530000|2022-01-04 23:38:50|2455.89|2454.39|2455.82|2454.32|2455.89|2454.39|2455.82|2454.32|0
1641339540000|2022-01-04 23:39:00|2455.84|2454.34|2455.95|2454.45|2456|2454.5|2455.84|2454.34|0
1641339560000|2022-01-04 23:39:20|2455.94|2454.44|2455.9|2454.4|2455.94|2454.44|2455.82|2454.32|0
1641339570000|2022-01-04 23:39:30|2455.91|2454.41|2455.95|2454.45|2455.95|2454.45|2455.91|2454.41|0
1641339580000|2022-01-04 23:39:40|2455.94|2454.44|2455.82|2454.32|2455.94|2454.44|2455.82|2454.32|0
1641339590000|2022-01-04 23:39:50|2455.81|2454.31|2455.72|2454.22|2455.82|2454.32|2455.72|2454.22|0
1641339610000|2022-01-04 23:40:10|2455.71|2454.21|2455.59|2454.09|2455.71|2454.21|2455.59|2454.09|0
1641339620000|2022-01-04 23:40:20|2455.61|2454.11|2455.82|2454.32|2455.82|2454.32|2455.61|2454.11|0
1641339630000|2022-01-04 23:40:30|2455.81|2454.31|2455.82|2454.32|2455.82|2454.32|2455.77|2454.27|0
1641339640000|2022-01-04 23:40:40|2455.8|2454.3|2455.72|2454.22|2455.8|2454.3|2455.72|2454.22|0
1641339650000|2022-01-04 23:40:50|2455.75|2454.25|2455.82|2454.32|2455.9|2454.4|2455.75|2454.25|0
1641339660000|2022-01-04 23:41:00|2455.83|2454.33|2455.95|2454.45|2455.95|2454.45|2455.83|2454.33|0
1641339670000|2022-01-04 23:41:10|2455.93|2454.43|2455.82|2454.32|2455.93|2454.43|2455.82|2454.32|0
1641339680000|2022-01-04 23:41:20|2455.81|2454.31|2455.82|2454.32|2455.95|2454.45|2455.77|2454.27|0
1641339700000|2022-01-04 23:41:40|2455.8|2454.3|2455.72|2454.22|2455.8|2454.3|2455.72|2454.22|0
1641339710000|2022-01-04 23:41:50|2455.7|2454.2|2455.72|2454.22|2455.72|2454.22|2455.59|2454.09|0
1641339720000|2022-01-04 23:42:00|2455.73|2454.23|2455.82|2454.32|2455.82|2454.32|2455.72|2454.22|0
1641339730000|2022-01-04 23:42:10|2455.81|2454.31|2455.82|2454.32|2455.82|2454.32|2455.72|2454.22|0
1641339750000|2022-01-04 23:42:30|2455.8|2454.3|2455.72|2454.22|2455.8|2454.3|2455.72|2454.22|0
1641339800000|2022-01-04 23:43:20|2455.7|2454.2|2455.59|2454.09|2455.7|2454.2|2455.59|2454.09|0
1641339820000|2022-01-04 23:43:40|2455.57|2454.07|2455.23|2453.73|2455.57|2454.07|2455.23|2453.73|0
1641339830000|2022-01-04 23:43:50|2455.25|2453.75|2455.38|2453.88|2455.38|2453.88|2455.25|2453.75|0
1641339870000|2022-01-04 23:44:30|2455.39|2453.89|2455.44|2453.94|2455.52|2454.02|2455.39|2453.89|0
1641339880000|2022-01-04 23:44:40|2455.45|2453.95|2455.52|2454.02|2455.52|2454.02|2455.45|2453.95|0
1641339900000|2022-01-04 23:45:00|2455.53|2454.03|2455.39|2453.89|2455.62|2454.12|2455.39|2453.89|0
1641339920000|2022-01-04 23:45:20|2455.4|2453.9|2455.62|2454.12|2455.62|2454.12|2455.4|2453.9|0
1641339930000|2022-01-04 23:45:30|2455.61|2454.11|2455.52|2454.02|2455.62|2454.12|2455.52|2454.02|0
1641339940000|2022-01-04 23:45:40|2455.46|2453.96|2455.46|2453.96|2455.56|2454.06|2455.46|2453.96|0
1641339950000|2022-01-04 23:45:50|2455.44|2453.94|2455.33|2453.83|2455.44|2453.94|2455.28|2453.78|0
1641339960000|2022-01-04 23:46:00|2455.31|2453.81|2455.2|2453.7|2455.31|2453.81|2455.1|2453.6|0
1641339970000|2022-01-04 23:46:10|2455.18|2453.68|2455.2|2453.7|2455.33|2453.83|2455.1|2453.6|0
1641339980000|2022-01-04 23:46:20|2455.22|2453.72|2455.46|2453.96|2455.46|2453.96|2455.22|2453.72|0
1641339990000|2022-01-04 23:46:30|2455.45|2453.95|2455.46|2453.96|2455.46|2453.96|2455.33|2453.83|0
1641340000000|2022-01-04 23:46:40|2455.45|2453.95|2455.2|2453.7|2455.45|2453.95|2455.2|2453.7|0
1641340020000|2022-01-04 23:47:00|2455.18|2453.68|2455.1|2453.6|2455.18|2453.68|2454.97|2453.47|0
1641340030000|2022-01-04 23:47:10|2455.11|2453.61|2455.11|2453.61|2455.11|2453.61|2454.98|2453.48|0
1641340040000|2022-01-04 23:47:20|2455.09|2453.59|2454.98|2453.48|2455.11|2453.61|2454.98|2453.48|0
1641340050000|2022-01-04 23:47:30|2455|2453.5|2455.11|2453.61|2455.11|2453.61|2455|2453.5|0
1641340070000|2022-01-04 23:47:50|2455.15|2453.65|2455.34|2453.84|2455.34|2453.84|2455.15|2453.65|0
1641340080000|2022-01-04 23:48:00|2455.32|2453.82|2455.21|2453.71|2455.32|2453.82|2455.21|2453.71|0
1641340090000|2022-01-04 23:48:10|2455.19|2453.69|2454.98|2453.48|2455.19|2453.69|2454.98|2453.48|0
1641340110000|2022-01-04 23:48:30|2454.99|2453.49|2454.98|2453.48|2455.11|2453.61|2454.98|2453.48|0
1641340120000|2022-01-04 23:48:40|2454.99|2453.49|2455.21|2453.71|2455.21|2453.71|2454.98|2453.48|0
1641340130000|2022-01-04 23:48:50|2455.2|2453.7|2455.11|2453.61|2455.2|2453.7|2455.11|2453.61|0
1641340150000|2022-01-04 23:49:10|2455.09|2453.59|2454.98|2453.48|2455.09|2453.59|2454.98|2453.48|0
1641340160000|2022-01-04 23:49:20|2454.96|2453.46|2454.75|2453.25|2454.96|2453.46|2454.75|2453.25|0
1641340170000|2022-01-04 23:49:30|2454.77|2453.27|2454.84|2453.34|2454.84|2453.34|2454.77|2453.27|0
1641340180000|2022-01-04 23:49:40|2454.8|2453.3|2454.75|2453.25|2454.8|2453.3|2454.75|2453.25|0
1641340190000|2022-01-04 23:49:50|2454.77|2453.27|2454.84|2453.34|2454.84|2453.34|2454.77|2453.27|0
1641340200000|2022-01-04 23:50:00|2454.85|2453.35|2454.84|2453.34|2454.93|2453.43|2454.84|2453.34|0
1641340210000|2022-01-04 23:50:10|2454.85|2453.35|2454.93|2453.43|2454.98|2453.48|2454.85|2453.35|0
1641340220000|2022-01-04 23:50:20|2454.94|2453.44|2454.84|2453.34|2454.98|2453.48|2454.84|2453.34|0
1641340230000|2022-01-04 23:50:30|2454.86|2453.36|2455.11|2453.61|2455.11|2453.61|2454.86|2453.36|0
1641340250000|2022-01-04 23:50:50|2455.13|2453.63|2455.21|2453.71|2455.21|2453.71|2455.13|2453.63|0
1641340260000|2022-01-04 23:51:00|2455.19|2453.69|2455.11|2453.61|2455.19|2453.69|2455.11|2453.61|0
1641340270000|2022-01-04 23:51:10|2455.12|2453.62|2455.16|2453.66|2455.21|2453.71|2455.12|2453.62|0
1641340280000|2022-01-04 23:51:20|2455.17|2453.67|2455.21|2453.71|2455.21|2453.71|2455.16|2453.66|0
1641340300000|2022-01-04 23:51:40|2455.23|2453.73|2455.34|2453.84|2455.34|2453.84|2455.23|2453.73|0
1641340320000|2022-01-04 23:52:00|2455.35|2453.85|2455.47|2453.97|2455.47|2453.97|2455.34|2453.84|0
1641340340000|2022-01-04 23:52:20|2455.45|2453.95|2455.35|2453.85|2455.47|2453.97|2455.34|2453.84|0
1641340350000|2022-01-04 23:52:30|2455.39|2453.89|2455.47|2453.97|2455.47|2453.97|2455.34|2453.84|0
1641340360000|2022-01-04 23:52:40|2455.45|2453.95|2455.34|2453.84|2455.47|2453.97|2455.34|2453.84|0
1641340370000|2022-01-04 23:52:50|2455.35|2453.85|2455.39|2453.89|2455.39|2453.89|2455.35|2453.85|0
1641340380000|2022-01-04 23:53:00|2455.38|2453.88|2455.34|2453.84|2455.38|2453.88|2455.34|2453.84|0
1641340390000|2022-01-04 23:53:10|2455.32|2453.82|2455.21|2453.71|2455.34|2453.84|2455.21|2453.71|0
1641340400000|2022-01-04 23:53:20|2455.23|2453.73|2455.34|2453.84|2455.34|2453.84|2455.23|2453.73|0
1641340420000|2022-01-04 23:53:40|2455.33|2453.83|2455.21|2453.71|2455.34|2453.84|2455.21|2453.71|0
1641340440000|2022-01-04 23:54:00|2455.22|2453.72|2455.21|2453.71|2455.29|2453.79|2455.21|2453.71|0
1641340480000|2022-01-04 23:54:40|2455.22|2453.72|2455.29|2453.79|2455.29|2453.79|2455.22|2453.72|0
1641340490000|2022-01-04 23:54:50|2455.28|2453.78|2455.21|2453.71|2455.28|2453.78|2455.21|2453.71|0
1641340510000|2022-01-04 23:55:10|2455.23|2453.73|2455.39|2453.89|2455.39|2453.89|2455.23|2453.73|0
1641340520000|2022-01-04 23:55:20|2455.38|2453.88|2455.34|2453.84|2455.47|2453.97|2455.34|2453.84|0
1641340530000|2022-01-04 23:55:30|2455.36|2453.86|2455.47|2453.97|2455.47|2453.97|2455.36|2453.86|0
1641340570000|2022-01-04 23:56:10|2455.45|2453.95|2455.21|2453.71|2455.45|2453.95|2455.21|2453.71|0
1641340590000|2022-01-04 23:56:30|2455.19|2453.69|2455.16|2453.66|2455.21|2453.71|2455.11|2453.61|0
1641340600000|2022-01-04 23:56:40|2455.15|2453.65|2455.16|2453.66|2455.16|2453.66|2455.11|2453.61|0
1641340610000|2022-01-04 23:56:50|2455.17|2453.67|2455.21|2453.71|2455.21|2453.71|2455.16|2453.66|0
1641340620000|2022-01-04 23:57:00|2455.23|2453.73|2455.29|2453.79|2455.34|2453.84|2455.23|2453.73|0
1641340630000|2022-01-04 23:57:10|2455.3|2453.8|2455.21|2453.71|2455.34|2453.84|2455.21|2453.71|0
1641340640000|2022-01-04 23:57:20|2455.23|2453.73|2455.29|2453.79|2455.34|2453.84|2455.23|2453.73|0
1641340650000|2022-01-04 23:57:30|2455.28|2453.78|2455.21|2453.71|2455.28|2453.78|2455.21|2453.71|0
1641340670000|2022-01-04 23:57:50|2455.19|2453.69|2455.21|2453.71|2455.21|2453.71|2455.11|2453.61|0
1641340680000|2022-01-04 23:58:00|2455.19|2453.69|2454.98|2453.48|2455.19|2453.69|2454.98|2453.48|0
1641340700000|2022-01-04 23:58:20|2455|2453.5|2455.11|2453.61|2455.11|2453.61|2455|2453.5|0
1641340710000|2022-01-04 23:58:30|2455.13|2453.63|2455.34|2453.84|2455.34|2453.84|2455.13|2453.63|0
1641340720000|2022-01-04 23:58:40|2455.32|2453.82|2455.34|2453.84|2455.34|2453.84|2455.21|2453.71|0
1641340740000|2022-01-04 23:59:00|2455.35|2453.85|2455.47|2453.97|2455.47|2453.97|2455.34|2453.84|0
1641340750000|2022-01-04 23:59:10|2455.46|2453.96|2455.47|2453.97|2455.47|2453.97|2455.39|2453.89|0
1641340760000|2022-01-04 23:59:20|2455.45|2453.95|2455.34|2453.84|2455.45|2453.95|2455.34|2453.84|0
1641340770000|2022-01-04 23:59:30|2455.36|2453.86|2455.57|2454.07|2455.57|2454.07|2455.36|2453.86|0
1641340780000|2022-01-04 23:59:40|2455.55|2454.05|2455.34|2453.84|2455.55|2454.05|2455.34|2453.84|0
1641340790000|2022-01-04 23:59:50|2455.32|2453.82|2455.29|2453.79|2455.32|2453.82|2455.21|2453.71|0
1641340800000|2022-01-05 00:00:00|2455.3|2453.8|2455.21|2453.71|2455.34|2453.84|2455.21|2453.71|0
1641340810000|2022-01-05 00:00:10|2455.17|2453.67|2454.84|2453.34|2455.17|2453.67|2454.75|2453.25|0
1641340820000|2022-01-05 00:00:20|2454.8|2453.3|2454.84|2453.34|2454.84|2453.34|2454.75|2453.25|0
1641340830000|2022-01-05 00:00:30|2454.8|2453.3|2454.62|2453.12|2454.8|2453.3|2454.62|2453.12|0
1641340840000|2022-01-05 00:00:40|2454.64|2453.14|2454.84|2453.34|2454.84|2453.34|2454.64|2453.14|0
1641340850000|2022-01-05 00:00:50|2454.86|2453.36|2454.98|2453.48|2455.11|2453.61|2454.86|2453.36|0
1641340870000|2022-01-05 00:01:10|2454.97|2453.47|2455.21|2453.71|2455.21|2453.71|2454.93|2453.43|0
1641340880000|2022-01-05 00:01:20|2455.23|2453.73|2455.57|2454.07|2455.57|2454.07|2455.23|2453.73|0
1641340890000|2022-01-05 00:01:30|2455.59|2454.09|2455.7|2454.2|2455.8|2454.3|2455.59|2454.09|0
1641340900000|2022-01-05 00:01:40|2455.68|2454.18|2455.21|2453.71|2455.68|2454.18|2455.21|2453.71|0
1641340910000|2022-01-05 00:01:50|2455.22|2453.72|2455.21|2453.71|2455.34|2453.84|2455.21|2453.71|0
1641340920000|2022-01-05 00:02:00|2455.22|2453.72|2455.16|2453.66|2455.47|2453.97|2455.16|2453.66|0
1641340930000|2022-01-05 00:02:10|2455.15|2453.65|2455.11|2453.61|2455.21|2453.71|2455.11|2453.61|0
1641340940000|2022-01-05 00:02:20|2455.1|2453.6|2454.75|2453.25|2455.1|2453.6|2454.75|2453.25|0
1641340950000|2022-01-05 00:02:30|2454.73|2453.23|2454.36|2452.86|2454.73|2453.23|2454.23|2452.73|0
1641340960000|2022-01-05 00:02:40|2454.34|2452.84|2454.23|2452.73|2454.34|2452.84|2454.23|2452.73|0
1641340970000|2022-01-05 00:02:50|2454.21|2452.71|2454.36|2452.86|2454.36|2452.86|2454.13|2452.63|0
1641340980000|2022-01-05 00:03:00|2454.34|2452.84|2454.23|2452.73|2454.34|2452.84|2454.13|2452.63|0
1641340990000|2022-01-05 00:03:10|2454.24|2452.74|2454.31|2452.81|2454.36|2452.86|2454.23|2452.73|0
1641341000000|2022-01-05 00:03:20|2454.3|2452.8|2454.36|2452.86|2454.36|2452.86|2454.23|2452.73|0
1641341010000|2022-01-05 00:03:30|2454.4|2452.9|2454.81|2453.31|2454.81|2453.31|2454.4|2452.9|0
1641341020000|2022-01-05 00:03:40|2454.77|2453.27|2454.59|2453.09|2454.77|2453.27|2454.59|2453.09|0
1641341030000|2022-01-05 00:03:50|2454.61|2453.11|2454.59|2453.09|2454.72|2453.22|2454.59|2453.09|0
1641341040000|2022-01-05 00:04:00|2454.57|2453.07|2454.49|2452.99|2454.57|2453.07|2454.49|2452.99|0
1641341060000|2022-01-05 00:04:20|2454.47|2452.97|2454.36|2452.86|2454.47|2452.97|2454.36|2452.86|0
1641341070000|2022-01-05 00:04:30|2454.37|2452.87|2454.49|2452.99|2454.49|2452.99|2454.36|2452.86|0
1641341080000|2022-01-05 00:04:40|2454.48|2452.98|2454.36|2452.86|2454.49|2452.99|2454.36|2452.86|0
1641341090000|2022-01-05 00:04:50|2454.38|2452.88|2454.59|2453.09|2454.59|2453.09|2454.38|2452.88|0
1641341100000|2022-01-05 00:05:00|2454.63|2453.13|2454.59|2453.09|2454.81|2453.31|2454.49|2452.99|0
1641341110000|2022-01-05 00:05:10|2454.61|2453.11|2454.72|2453.22|2454.72|2453.22|2454.61|2453.11|0
1641341120000|2022-01-05 00:05:20|2454.71|2453.21|2454.59|2453.09|2454.72|2453.22|2454.59|2453.09|0
1641341130000|2022-01-05 00:05:30|2454.63|2453.13|2454.72|2453.22|2454.81|2453.31|2454.63|2453.13|0
1641341140000|2022-01-05 00:05:40|2454.74|2453.24|2454.72|2453.22|2454.81|2453.31|2454.72|2453.22|0
1641341160000|2022-01-05 00:06:00|2454.7|2453.2|2454.36|2452.86|2454.7|2453.2|2454.36|2452.86|0
1641341170000|2022-01-05 00:06:10|2453.94|2452.44|2453.94|2452.44|2453.94|2452.44|2453.81|2452.31|0
1641341180000|2022-01-05 00:06:20|2453.95|2452.45|2453.94|2452.44|2453.99|2452.49|2453.94|2452.44|0
1641341190000|2022-01-05 00:06:30|2453.95|2452.45|2453.81|2452.31|2454.07|2452.57|2453.81|2452.31|0
1641341200000|2022-01-05 00:06:40|2453.82|2452.32|2453.81|2452.31|2453.94|2452.44|2453.71|2452.21|0
1641341210000|2022-01-05 00:06:50|2453.79|2452.29|2453.81|2452.31|2453.81|2452.31|2453.71|2452.21|0
1641341220000|2022-01-05 00:07:00|2453.8|2452.3|2453.56|2452.06|2453.8|2452.3|2453.56|2452.06|0
1641341230000|2022-01-05 00:07:10|2453.54|2452.04|2453.42|2451.92|2453.56|2452.06|2453.42|2451.92|0
1641341240000|2022-01-05 00:07:20|2453.44|2451.94|2453.56|2452.06|2453.56|2452.06|2453.44|2451.94|0
1641341250000|2022-01-05 00:07:30|2453.58|2452.08|2453.56|2452.06|2453.69|2452.19|2453.51|2452.01|0
1641341260000|2022-01-05 00:07:40|2453.54|2452.04|2453.42|2451.92|2453.56|2452.06|2453.42|2451.92|0
1641341270000|2022-01-05 00:07:50|2453.44|2451.94|2453.56|2452.06|2453.56|2452.06|2453.44|2451.94|0
1641341280000|2022-01-05 00:08:00|2453.54|2452.04|2453.51|2452.01|2453.54|2452.04|2453.42|2451.92|0
1641341290000|2022-01-05 00:08:10|2453.5|2452|2453.39|2451.89|2453.5|2452|2453.33|2451.83|0
1641341300000|2022-01-05 00:08:20|2453.42|2451.92|2453.42|2451.92|2453.56|2452.06|2453.42|2451.92|0
1641341310000|2022-01-05 00:08:30|2453.44|2451.94|2453.56|2452.06|2453.56|2452.06|2453.44|2451.94|0
1641341320000|2022-01-05 00:08:40|2453.55|2452.05|2453.56|2452.06|2453.56|2452.06|2453.42|2451.92|0
1641341330000|2022-01-05 00:08:50|2453.58|2452.08|2453.78|2452.28|2453.79|2452.29|2453.58|2452.08|0
1641341340000|2022-01-05 00:09:00|2453.74|2452.24|2453.69|2452.19|2453.79|2452.29|2453.69|2452.19|0
1641341350000|2022-01-05 00:09:10|2453.71|2452.21|2453.79|2452.29|2453.79|2452.29|2453.71|2452.21|0
1641341360000|2022-01-05 00:09:20|2453.8|2452.3|2453.79|2452.29|2453.92|2452.42|2453.79|2452.29|0
1641341380000|2022-01-05 00:09:40|2453.8|2452.3|2453.92|2452.42|2453.92|2452.42|2453.8|2452.3|0
1641341390000|2022-01-05 00:09:50|2453.94|2452.44|2453.92|2452.42|2454.05|2452.55|2453.92|2452.42|0
1641341400000|2022-01-05 00:10:00|2453.93|2452.43|2453.92|2452.42|2454.05|2452.55|2453.79|2452.29|0
1641341420000|2022-01-05 00:10:20|2453.9|2452.4|2453.79|2452.29|2453.9|2452.4|2453.79|2452.29|0
1641341430000|2022-01-05 00:10:30|2453.77|2452.27|2453.56|2452.06|2453.77|2452.27|2453.56|2452.06|0
1641341440000|2022-01-05 00:10:40|2453.58|2452.08|2453.79|2452.29|2453.79|2452.29|2453.58|2452.08|0
1641341450000|2022-01-05 00:10:50|2453.78|2452.28|2453.79|2452.29|2453.79|2452.29|2453.74|2452.24|0
1641341460000|2022-01-05 00:11:00|2453.78|2452.28|2453.79|2452.29|2453.79|2452.29|2453.74|2452.24|0
1641341470000|2022-01-05 00:11:10|2453.8|2452.3|2454.05|2452.55|2454.05|2452.55|2453.79|2452.29|0
1641341480000|2022-01-05 00:11:20|2454.04|2452.54|2453.92|2452.42|2454.04|2452.54|2453.92|2452.42|0
1641341500000|2022-01-05 00:11:40|2453.9|2452.4|2453.92|2452.42|2453.92|2452.42|2453.79|2452.29|0
1641341510000|2022-01-05 00:11:50|2453.91|2452.41|2453.92|2452.42|2453.92|2452.42|2453.79|2452.29|0
1641341520000|2022-01-05 00:12:00|2453.94|2452.44|2453.92|2452.42|2454.05|2452.55|2453.92|2452.42|0
1641341530000|2022-01-05 00:12:10|2453.93|2452.43|2454.1|2452.6|2454.1|2452.6|2453.93|2452.43|0
1641341540000|2022-01-05 00:12:20|2454.09|2452.59|2454.15|2452.65|2454.15|2452.65|2454.05|2452.55|0
1641341550000|2022-01-05 00:12:30|2454.14|2452.64|2454.05|2452.55|2454.15|2452.65|2454.05|2452.55|0
1641341560000|2022-01-05 00:12:40|2454.06|2452.56|2454.15|2452.65|2454.15|2452.65|2454.05|2452.55|0
1641341570000|2022-01-05 00:12:50|2454.13|2452.63|2454.05|2452.55|2454.13|2452.63|2454.05|2452.55|0
1641341580000|2022-01-05 00:13:00|2454.07|2452.57|2454.1|2452.6|2454.15|2452.65|2454.05|2452.55|0
1641341590000|2022-01-05 00:13:10|2454.11|2452.61|2454.15|2452.65|2454.15|2452.65|2454.11|2452.61|0
1641341600000|2022-01-05 00:13:20|2454.17|2452.67|2454.28|2452.78|2454.28|2452.78|2454.17|2452.67|0
1641341610000|2022-01-05 00:13:30|2454.27|2452.77|2454.15|2452.65|2454.28|2452.78|2454.15|2452.65|0
1641341630000|2022-01-05 00:13:50|2454.13|2452.63|2454.05|2452.55|2454.13|2452.63|2454.05|2452.55|0
1641341640000|2022-01-05 00:14:00|2454.06|2452.56|2454.15|2452.65|2454.15|2452.65|2454.06|2452.56|0
1641341650000|2022-01-05 00:14:10|2454.16|2452.66|2454.28|2452.78|2454.28|2452.78|2454.15|2452.65|0
1641341660000|2022-01-05 00:14:20|2454.27|2452.77|2454.28|2452.78|2454.28|2452.78|2454.19|2452.69|0
1641341670000|2022-01-05 00:14:30|2454.3|2452.8|2454.37|2452.87|2454.37|2452.87|2454.3|2452.8|0
1641341680000|2022-01-05 00:14:40|2454.33|2452.83|2454.28|2452.78|2454.37|2452.87|2454.28|2452.78|0
1641341690000|2022-01-05 00:14:50|2454.27|2452.77|2454.15|2452.65|2454.28|2452.78|2454.15|2452.65|0
1641341700000|2022-01-05 00:15:00|2454.17|2452.67|2454.28|2452.78|2454.28|2452.78|2454.17|2452.67|0
1641341710000|2022-01-05 00:15:10|2454.26|2452.76|2453.52|2452.02|2454.26|2452.76|2453.51|2452.01|0
1641341720000|2022-01-05 00:15:20|2453.6|2452.1|2453.39|2451.89|2453.6|2452.1|2453.39|2451.89|0
1641341730000|2022-01-05 00:15:30|2453.31|2451.81|2453.22|2451.72|2453.31|2451.81|2452.93|2451.43|0
1641341740000|2022-01-05 00:15:40|2453.15|2451.65|2453.37|2451.87|2453.56|2452.06|2453.15|2451.65|0
1641341750000|2022-01-05 00:15:50|2453.44|2451.94|2453.44|2451.94|2453.46|2451.96|2453.37|2451.87|0
1641341760000|2022-01-05 00:16:00|2453.45|2451.95|2453.44|2451.94|2453.57|2452.07|2453.43|2451.93|0
1641341770000|2022-01-05 00:16:10|2453.43|2451.93|2453.34|2451.84|2453.43|2451.93|2453.34|2451.84|0
1641341780000|2022-01-05 00:16:20|2453.41|2451.91|2453.55|2452.05|2453.55|2452.05|2453.41|2451.91|0
1641341790000|2022-01-05 00:16:30|2453.57|2452.07|2453.76|2452.26|2453.87|2452.37|2453.57|2452.07|0
1641341800000|2022-01-05 00:16:40|2453.8|2452.3|2453.76|2452.26|2453.86|2452.36|2453.54|2452.04|0
1641341810000|2022-01-05 00:16:50|2453.75|2452.25|2453.86|2452.36|2453.86|2452.36|2453.54|2452.04|0
1641341820000|2022-01-05 00:17:00|2453.89|2452.39|2453.96|2452.46|2454.18|2452.68|2453.89|2452.39|0
1641341830000|2022-01-05 00:17:10|2454.03|2452.53|2454.18|2452.68|2454.18|2452.68|2454.03|2452.53|0
1641341840000|2022-01-05 00:17:20|2454.19|2452.69|2454.42|2452.92|2454.42|2452.92|2454.19|2452.69|0
1641341850000|2022-01-05 00:17:30|2454.4|2452.9|2454.19|2452.69|2454.41|2452.91|2454.19|2452.69|0
1641341860000|2022-01-05 00:17:40|2454.26|2452.76|2454.4|2452.9|2454.42|2452.92|2454.26|2452.76|0
1641341870000|2022-01-05 00:17:50|2454.41|2452.91|2454.42|2452.92|2454.42|2452.92|2454.4|2452.9|0
1641341880000|2022-01-05 00:18:00|2454.3|2452.8|2453.72|2452.22|2454.3|2452.8|2453.72|2452.22|0
1641341890000|2022-01-05 00:18:10|2453.73|2452.23|2453.72|2452.22|2453.73|2452.23|2453.72|2452.22|0
1641341900000|2022-01-05 00:18:20|2453.71|2452.21|2453.28|2451.78|2453.71|2452.21|2453.28|2451.78|0
1641341910000|2022-01-05 00:18:30|2453.27|2451.77|2453.27|2451.77|2453.27|2451.77|2453.27|2451.77|0
1641341920000|2022-01-05 00:18:40|2453.28|2451.78|2453.28|2451.78|2453.28|2451.78|2453.27|2451.77|0
1641341930000|2022-01-05 00:18:50|2453.29|2451.79|2453.39|2451.89|2453.51|2452.01|2453.29|2451.79|0
1641341940000|2022-01-05 00:19:00|2453.35|2451.85|2453.25|2451.75|2453.49|2451.99|2453.25|2451.75|0
1641341950000|2022-01-05 00:19:10|2453.26|2451.76|2453.25|2451.75|2453.26|2451.76|2453.25|2451.75|0
1641341960000|2022-01-05 00:19:20|2453.27|2451.77|2453.27|2451.77|2453.48|2451.98|2453.27|2451.77|0
1641341980000|2022-01-05 00:19:40|2453.25|2451.75|2453.25|2451.75|2453.25|2451.75|2453.25|2451.75|0
1641341990000|2022-01-05 00:19:50|2453.22|2451.72|2453.24|2451.74|2453.24|2451.74|2453.12|2451.62|0
1641342000000|2022-01-05 00:20:00|2453.27|2451.77|2453.02|2451.52|2453.34|2451.84|2452.8|2451.3|0
1641342010000|2022-01-05 00:20:10|2453.01|2451.51|2453.01|2451.51|2453.01|2451.51|2452.89|2451.39|0
1641342020000|2022-01-05 00:20:20|2452.99|2451.49|2453.27|2451.77|2453.27|2451.77|2452.8|2451.3|0
1641342030000|2022-01-05 00:20:30|2453.23|2451.73|2453.27|2451.77|2453.27|2451.77|2453.13|2451.63|0
1641342050000|2022-01-05 00:20:50|2453.28|2451.78|2453.49|2451.99|2453.49|2451.99|2453.28|2451.78|0
1641342070000|2022-01-05 00:21:10|2453.51|2452.01|2453.51|2452.01|2453.51|2452.01|2453.51|2452.01|0
1641342080000|2022-01-05 00:21:20|2453.5|2452|2453.51|2452.01|2453.6|2452.1|2453.5|2452|0
1641342090000|2022-01-05 00:21:30|2453.54|2452.04|2453.51|2452.01|2453.73|2452.23|2453.51|2452.01|0
1641342110000|2022-01-05 00:21:50|2453.52|2452.02|2453.51|2452.01|2453.52|2452.02|2453.51|2452.01|0
1641342120000|2022-01-05 00:22:00|2453.52|2452.02|2453.52|2452.02|2453.52|2452.02|2453.51|2452.01|0
1641342130000|2022-01-05 00:22:10|2453.54|2452.04|2453.54|2452.04|2453.54|2452.04|2453.54|2452.04|0
1641342140000|2022-01-05 00:22:20|2453.61|2452.11|2453.75|2452.25|2453.76|2452.26|2453.61|2452.11|0
1641342150000|2022-01-05 00:22:30|2453.68|2452.18|2453.76|2452.26|2453.76|2452.26|2453.54|2452.04|0
1641342160000|2022-01-05 00:22:40|2453.8|2452.3|2453.86|2452.36|2453.98|2452.48|2453.8|2452.3|0
1641342170000|2022-01-05 00:22:50|2453.89|2452.39|2453.99|2452.49|2453.99|2452.49|2453.86|2452.36|0
1641342180000|2022-01-05 00:23:00|2454.06|2452.56|2453.96|2452.46|2454.2|2452.7|2453.96|2452.46|0
1641342190000|2022-01-05 00:23:10|2453.93|2452.43|2453.84|2452.34|2453.93|2452.43|2453.84|2452.34|0
1641342200000|2022-01-05 00:23:20|2453.81|2452.31|2453.86|2452.36|2453.98|2452.48|2453.75|2452.25|0
1641342210000|2022-01-05 00:23:30|2453.85|2452.35|2453.84|2452.34|2453.85|2452.35|2453.84|2452.34|0
1641342220000|2022-01-05 00:23:40|2453.81|2452.31|2454.19|2452.69|2454.19|2452.69|2453.75|2452.25|0
1641342230000|2022-01-05 00:23:50|2454.18|2452.68|2454.19|2452.69|2454.19|2452.69|2454.18|2452.68|0
1641342240000|2022-01-05 00:24:00|2454.18|2452.68|2453.86|2452.36|2454.18|2452.68|2453.76|2452.26|0
1641342250000|2022-01-05 00:24:10|2453.82|2452.32|2453.75|2452.25|2453.82|2452.32|2453.75|2452.25|0
1641342260000|2022-01-05 00:24:20|2453.68|2452.18|2453.84|2452.34|2453.84|2452.34|2453.52|2452.02|0
1641342270000|2022-01-05 00:24:30|2453.85|2452.35|2453.86|2452.36|2453.98|2452.48|2453.84|2452.34|0
1641342280000|2022-01-05 00:24:40|2453.89|2452.39|2453.99|2452.49|2453.99|2452.49|2453.86|2452.36|0
1641342290000|2022-01-05 00:24:50|2454.03|2452.53|2453.98|2452.48|2454.2|2452.7|2453.98|2452.48|0
1641342300000|2022-01-05 00:25:00|2453.94|2452.44|2453.86|2452.36|2453.94|2452.44|2453.86|2452.36|0
1641342310000|2022-01-05 00:25:10|2453.82|2452.32|2453.86|2452.36|2453.86|2452.36|2453.76|2452.26|0
1641342320000|2022-01-05 00:25:20|2453.85|2452.35|2453.84|2452.34|2453.86|2452.36|2453.75|2452.25|0
1641342330000|2022-01-05 00:25:30|2453.81|2452.31|2453.83|2452.33|2453.84|2452.34|2453.75|2452.25|0
1641342340000|2022-01-05 00:25:40|2453.84|2452.34|2453.83|2452.33|2453.84|2452.34|2453.73|2452.23|0
1641342350000|2022-01-05 00:25:50|2453.84|2452.34|2453.83|2452.33|2453.84|2452.34|2453.83|2452.33|0
1641342360000|2022-01-05 00:26:00|2453.84|2452.34|2453.83|2452.33|2453.96|2452.46|2453.73|2452.23|0
1641342380000|2022-01-05 00:26:20|2453.79|2452.29|2453.96|2452.46|2453.96|2452.46|2453.73|2452.23|0
1641342390000|2022-01-05 00:26:30|2453.93|2452.43|2453.83|2452.33|2453.93|2452.43|2453.73|2452.23|0
1641342400000|2022-01-05 00:26:40|2453.84|2452.34|2453.73|2452.23|2453.84|2452.34|2453.73|2452.23|0
1641342430000|2022-01-05 00:27:10|2453.75|2452.25|2453.96|2452.46|2453.96|2452.46|2453.75|2452.25|0
1641342450000|2022-01-05 00:27:30|2453.95|2452.45|2453.96|2452.46|2453.96|2452.46|2453.95|2452.45|0
1641342460000|2022-01-05 00:27:40|2453.95|2452.45|2453.73|2452.23|2453.96|2452.46|2453.73|2452.23|0
1641342470000|2022-01-05 00:27:50|2453.72|2452.22|2453.73|2452.23|2453.73|2452.23|2453.72|2452.22|0
1641342480000|2022-01-05 00:28:00|2453.77|2452.27|2453.73|2452.23|2453.83|2452.33|2453.73|2452.23|0
1641342500000|2022-01-05 00:28:20|2453.75|2452.25|2453.73|2452.23|2453.75|2452.25|2453.73|2452.23|0
1641342510000|2022-01-05 00:28:30|2453.7|2452.2|2453.61|2452.11|2453.73|2452.23|2453.61|2452.11|0
1641342520000|2022-01-05 00:28:40|2453.65|2452.15|2453.73|2452.23|2453.73|2452.23|2453.65|2452.15|0
1641342530000|2022-01-05 00:28:50|2453.61|2452.11|2453.51|2452.01|2453.61|2452.11|2453.51|2452.01|0
1641342540000|2022-01-05 00:29:00|2453.54|2452.04|2453.51|2452.01|2453.6|2452.1|2453.38|2451.88|0
1641342560000|2022-01-05 00:29:20|2453.47|2451.97|2453.29|2451.79|2453.47|2451.97|2453.29|2451.79|0
1641342570000|2022-01-05 00:29:30|2453.37|2451.87|2453.51|2452.01|2453.52|2452.02|2453.37|2451.87|0
1641342580000|2022-01-05 00:29:40|2453.52|2452.02|2453.3|2451.8|2453.52|2452.02|2453.29|2451.79|0
1641342590000|2022-01-05 00:29:50|2453.29|2451.79|2453.31|2451.81|2453.31|2451.81|2453.29|2451.79|0
1641342600000|2022-01-05 00:30:00|2453.29|2451.79|2453.08|2451.58|2453.29|2451.79|2452.85|2451.35|0
1641342610000|2022-01-05 00:30:10|2453.07|2451.57|2453.07|2451.57|2453.07|2451.57|2453.07|2451.57|0
1641342630000|2022-01-05 00:30:30|2453.05|2451.55|2453.05|2451.55|2453.05|2451.55|2453.05|2451.55|0
1641342640000|2022-01-05 00:30:40|2453.02|2451.52|2452.92|2451.42|2453.02|2451.52|2452.83|2451.33|0
1641342650000|2022-01-05 00:30:50|2452.83|2451.33|2452.83|2451.33|2452.83|2451.33|2452.83|2451.33|0
1641342660000|2022-01-05 00:31:00|2452.86|2451.36|2452.92|2451.42|2452.92|2451.42|2452.86|2451.36|0
1641342670000|2022-01-05 00:31:10|2452.95|2451.45|2453.04|2451.54|2453.04|2451.54|2452.95|2451.45|0
1641342680000|2022-01-05 00:31:20|2453.02|2451.52|2452.89|2451.39|2453.02|2451.52|2452.78|2451.28|0
1641342690000|2022-01-05 00:31:30|2452.9|2451.4|2453.02|2451.52|2453.02|2451.52|2452.9|2451.4|0
1641342700000|2022-01-05 00:31:40|2452.95|2451.45|2452.8|2451.3|2452.95|2451.45|2452.8|2451.3|0
1641342720000|2022-01-05 00:32:00|2452.83|2451.33|2452.89|2451.39|2453.01|2451.51|2452.8|2451.3|0
1641342730000|2022-01-05 00:32:10|2452.85|2451.35|2452.9|2451.4|2452.9|2451.4|2452.8|2451.3|0
1641342740000|2022-01-05 00:32:20|2452.87|2451.37|2452.8|2451.3|2452.9|2451.4|2452.8|2451.3|0
1641342750000|2022-01-05 00:32:30|2452.81|2451.31|2452.81|2451.31|2452.81|2451.31|2452.81|2451.31|0
1641342760000|2022-01-05 00:32:40|2452.88|2451.38|2452.9|2451.4|2453.02|2451.52|2452.81|2451.31|0
1641342770000|2022-01-05 00:32:50|2452.94|2451.44|2453.27|2451.77|2453.27|2451.77|2452.94|2451.44|0
1641342780000|2022-01-05 00:33:00|2453.19|2451.69|2452.83|2451.33|2453.19|2451.69|2452.83|2451.33|0
1641342790000|2022-01-05 00:33:10|2452.82|2451.32|2452.7|2451.2|2452.83|2451.33|2452.6|2451.1|0
1641342800000|2022-01-05 00:33:20|2452.74|2451.24|2452.7|2451.2|2452.83|2451.33|2452.7|2451.2|0
1641342810000|2022-01-05 00:33:30|2452.74|2451.24|2452.83|2451.33|2452.83|2451.33|2452.74|2451.24|0
1641342820000|2022-01-05 00:33:40|2452.84|2451.34|2452.93|2451.43|2452.93|2451.43|2452.84|2451.34|0
1641342830000|2022-01-05 00:33:50|2452.97|2451.47|2452.93|2451.43|2453.05|2451.55|2452.93|2451.43|0
1641342840000|2022-01-05 00:34:00|2452.97|2451.47|2453.06|2451.56|2453.07|2451.57|2452.92|2451.42|0
1641342850000|2022-01-05 00:34:10|2453.07|2451.57|2453.07|2451.57|2453.07|2451.57|2453.05|2451.55|0
1641342860000|2022-01-05 00:34:20|2453.06|2451.56|2453.07|2451.57|2453.07|2451.57|2453.06|2451.56|0
1641342890000|2022-01-05 00:34:50|2453.05|2451.55|2453.05|2451.55|2453.05|2451.55|2453.05|2451.55|0
1641342900000|2022-01-05 00:35:00|2453.08|2451.58|2453.08|2451.58|2453.08|2451.58|2453.08|2451.58|0
1641342910000|2022-01-05 00:35:10|2453.1|2451.6|2453.54|2452.04|2453.54|2452.04|2453.1|2451.6|0
1641342920000|2022-01-05 00:35:20|2453.61|2452.11|2453.75|2452.25|2453.75|2452.25|2453.61|2452.11|0
1641342930000|2022-01-05 00:35:30|2453.73|2452.23|2453.52|2452.02|2453.73|2452.23|2453.52|2452.02|0
1641342940000|2022-01-05 00:35:40|2453.51|2452.01|2453.52|2452.02|2453.61|2452.11|2453.51|2452.01|0
1641342950000|2022-01-05 00:35:50|2453.51|2452.01|2453.61|2452.11|2453.61|2452.11|2453.51|2452.01|0
1641342960000|2022-01-05 00:36:00|2453.58|2452.08|2453.51|2452.01|2453.58|2452.08|2453.51|2452.01|0
1641342980000|2022-01-05 00:36:20|2453.49|2451.99|2453.02|2451.52|2453.49|2451.99|2453.02|2451.52|0
1641342990000|2022-01-05 00:36:30|2453.01|2451.51|2453.01|2451.51|2453.01|2451.51|2453.01|2451.51|0
1641343000000|2022-01-05 00:36:40|2453.02|2451.52|2452.8|2451.3|2453.02|2451.52|2452.8|2451.3|0
1641343010000|2022-01-05 00:36:50|2452.78|2451.28|2452.78|2451.28|2452.8|2451.3|2452.78|2451.28|0
1641343020000|2022-01-05 00:37:00|2452.77|2451.27|2452.57|2451.07|2452.77|2451.27|2452.55|2451.05|0
1641343030000|2022-01-05 00:37:10|2452.55|2451.05|2452.78|2451.28|2452.78|2451.28|2452.55|2451.05|0
1641343040000|2022-01-05 00:37:20|2452.79|2451.29|2452.78|2451.28|2452.8|2451.3|2452.78|2451.28|0
1641343050000|2022-01-05 00:37:30|2452.8|2451.3|2452.57|2451.07|2452.8|2451.3|2452.57|2451.07|0
1641343060000|2022-01-05 00:37:40|2452.55|2451.05|2452.55|2451.05|2452.55|2451.05|2452.55|2451.05|0
1641343070000|2022-01-05 00:37:50|2452.57|2451.07|2452.57|2451.07|2452.57|2451.07|2452.57|2451.07|0
1641343080000|2022-01-05 00:38:00|2452.55|2451.05|2452.23|2450.73|2452.55|2451.05|2452.13|2450.63|0
1641343090000|2022-01-05 00:38:10|2452.2|2450.7|2452.13|2450.63|2452.2|2450.7|2452.01|2450.51|0
1641343100000|2022-01-05 00:38:20|2452.16|2450.66|2452.36|2450.86|2452.36|2450.86|2452.16|2450.66|0
1641343110000|2022-01-05 00:38:30|2452.39|2450.89|2452.58|2451.08|2452.58|2451.08|2452.39|2450.89|0
1641343120000|2022-01-05 00:38:40|2452.65|2451.15|2452.92|2451.42|2452.92|2451.42|2452.65|2451.15|0
1641343130000|2022-01-05 00:38:50|2452.91|2451.41|2453.02|2451.52|2453.04|2451.54|2452.91|2451.41|0
1641343150000|2022-01-05 00:39:10|2453.03|2451.53|2453.46|2451.96|2453.46|2451.96|2453.03|2451.53|0
1641343170000|2022-01-05 00:39:30|2453.39|2451.89|2453.46|2451.96|2453.46|2451.96|2453.25|2451.75|0
1641343180000|2022-01-05 00:39:40|2453.43|2451.93|2453.33|2451.83|2453.43|2451.93|2453.24|2451.74|0
1641343190000|2022-01-05 00:39:50|2453.29|2451.79|2453.24|2451.74|2453.33|2451.83|2453.24|2451.74|0
1641343220000|2022-01-05 00:40:20|2453.25|2451.75|2453.25|2451.75|2453.25|2451.75|2453.25|2451.75|0
1641343230000|2022-01-05 00:40:30|2453.29|2451.79|2453.34|2451.84|2453.34|2451.84|2453.25|2451.75|0
1641343240000|2022-01-05 00:40:40|2453.38|2451.88|2453.46|2451.96|2453.47|2451.97|2453.38|2451.88|0
1641343250000|2022-01-05 00:40:50|2453.47|2451.97|2453.48|2451.98|2453.48|2451.98|2453.47|2451.97|0
1641343270000|2022-01-05 00:41:10|2453.49|2451.99|2453.71|2452.21|2453.71|2452.21|2453.49|2451.99|0
1641343280000|2022-01-05 00:41:20|2453.7|2452.2|2453.59|2452.09|2453.7|2452.2|2453.57|2452.07|0
1641343290000|2022-01-05 00:41:30|2453.62|2452.12|2453.71|2452.21|2453.71|2452.21|2453.62|2452.12|0
1641343320000|2022-01-05 00:42:00|2453.69|2452.19|2453.46|2451.96|2453.69|2452.19|2453.34|2451.84|0
1641343330000|2022-01-05 00:42:10|2453.48|2451.98|2453.48|2451.98|2453.57|2452.07|2453.48|2451.98|0
1641343340000|2022-01-05 00:42:20|2453.51|2452.01|2453.47|2451.97|2453.57|2452.07|2453.46|2451.96|0
1641343350000|2022-01-05 00:42:30|2453.46|2451.96|2453.34|2451.84|2453.47|2451.97|2453.34|2451.84|0
1641343360000|2022-01-05 00:42:40|2453.31|2451.81|2453.33|2451.83|2453.33|2451.83|2453.24|2451.74|0
1641343370000|2022-01-05 00:42:50|2453.36|2451.86|2453.33|2451.83|2453.46|2451.96|2453.33|2451.83|0
1641343380000|2022-01-05 00:43:00|2453.34|2451.84|2453.22|2451.72|2453.34|2451.84|2453.22|2451.72|0
1641343390000|2022-01-05 00:43:10|2453.24|2451.74|2453.41|2451.91|2453.45|2451.95|2453.24|2451.74|0
1641343400000|2022-01-05 00:43:20|2453.31|2451.81|2453.33|2451.83|2453.45|2451.95|2453.31|2451.81|0
1641343410000|2022-01-05 00:43:30|2453.36|2451.86|2453.45|2451.95|2453.46|2451.96|2453.36|2451.86|0
1641343420000|2022-01-05 00:43:40|2453.46|2451.96|2453.69|2452.19|2453.69|2452.19|2453.46|2451.96|0
1641343430000|2022-01-05 00:43:50|2453.68|2452.18|2453.68|2452.18|2453.68|2452.18|2453.68|2452.18|0
1641343460000|2022-01-05 00:44:20|2453.66|2452.16|2453.68|2452.18|2453.68|2452.18|2453.66|2452.16|0
1641343470000|2022-01-05 00:44:30|2453.69|2452.19|2453.9|2452.4|2453.9|2452.4|2453.69|2452.19|0
1641343480000|2022-01-05 00:44:40|2454|2452.5|2454|2452.5|2454|2452.5|2453.9|2452.4|0
1641343490000|2022-01-05 00:44:50|2453.96|2452.46|2454|2452.5|2454|2452.5|2453.9|2452.4|0
1641343500000|2022-01-05 00:45:00|2453.96|2452.46|2453.9|2452.4|2454|2452.5|2453.89|2452.39|0
1641343510000|2022-01-05 00:45:10|2453.89|2452.39|2454.12|2452.62|2454.12|2452.62|2453.89|2452.39|0
1641343520000|2022-01-05 00:45:20|2454.11|2452.61|2454.1|2452.6|2454.11|2452.61|2454.1|2452.6|0
1641343540000|2022-01-05 00:45:40|2454.09|2452.59|2453.88|2452.38|2454.09|2452.59|2453.88|2452.38|0
1641343550000|2022-01-05 00:45:50|2453.97|2452.47|2453.98|2452.48|2454.1|2452.6|2453.97|2452.47|0
1641343560000|2022-01-05 00:46:00|2454.02|2452.52|2454.35|2452.85|2454.35|2452.85|2454.02|2452.52|0
1641343570000|2022-01-05 00:46:10|2454.57|2453.07|2454.57|2453.07|2454.57|2453.07|2454.44|2452.94|0
1641343580000|2022-01-05 00:46:20|2454.56|2453.06|2454.57|2453.07|2454.57|2453.07|2454.44|2452.94|0
1641343590000|2022-01-05 00:46:30|2454.56|2453.06|2454.33|2452.83|2454.57|2453.07|2454.33|2452.83|0
1641343600000|2022-01-05 00:46:40|2454.32|2452.82|2454.1|2452.6|2454.32|2452.82|2454.1|2452.6|0
1641343610000|2022-01-05 00:46:50|2454.14|2452.64|2454.21|2452.71|2454.21|2452.71|2454.14|2452.64|0
1641343620000|2022-01-05 00:47:00|2454.12|2452.62|2454.1|2452.6|2454.12|2452.62|2453.97|2452.47|0
1641343630000|2022-01-05 00:47:10|2454.07|2452.57|2453.88|2452.38|2454.07|2452.57|2453.88|2452.38|0
1641343640000|2022-01-05 00:47:20|2453.89|2452.39|2454.1|2452.6|2454.1|2452.6|2453.88|2452.38|0
1641343650000|2022-01-05 00:47:30|2454.09|2452.59|2454.1|2452.6|2454.1|2452.6|2454.09|2452.59|0
1641343670000|2022-01-05 00:47:50|2454.14|2452.64|2454.3|2452.8|2454.32|2452.82|2454.1|2452.6|0
1641343680000|2022-01-05 00:48:00|2454.31|2452.81|2454.14|2452.64|2454.32|2452.82|2454.09|2452.59|0
1641343690000|2022-01-05 00:48:10|2454.2|2452.7|2454.1|2452.6|2454.21|2452.71|2454.1|2452.6|0
1641343700000|2022-01-05 00:48:20|2454.14|2452.64|2454.1|2452.6|2454.2|2452.7|2454.1|2452.6|0
1641343710000|2022-01-05 00:48:30|2454.14|2452.64|2454.2|2452.7|2454.2|2452.7|2454.1|2452.6|0
1641343720000|2022-01-05 00:48:40|2454.21|2452.71|2454.1|2452.6|2454.21|2452.71|2454.1|2452.6|0
1641343730000|2022-01-05 00:48:50|2454.14|2452.64|2454.2|2452.7|2454.2|2452.7|2454.14|2452.64|0
1641343740000|2022-01-05 00:49:00|2454.16|2452.66|2454.1|2452.6|2454.16|2452.66|2454.1|2452.6|0
1641343760000|2022-01-05 00:49:20|2454.03|2452.53|2453.98|2452.48|2454.03|2452.53|2453.89|2452.39|0
1641343770000|2022-01-05 00:49:30|2453.95|2452.45|2454.12|2452.62|2454.12|2452.62|2453.89|2452.39|0
1641343780000|2022-01-05 00:49:40|2454.13|2452.63|2454.13|2452.63|2454.13|2452.63|2454.13|2452.63|0
1641343800000|2022-01-05 00:50:00|2454.1|2452.6|2454.12|2452.62|2454.13|2452.63|2453.9|2452.4|0
1641343810000|2022-01-05 00:50:10|2454.05|2452.55|2453.92|2452.42|2454.05|2452.55|2453.9|2452.4|0
1641343820000|2022-01-05 00:50:20|2453.99|2452.49|2454.13|2452.63|2454.13|2452.63|2453.99|2452.49|0
1641343830000|2022-01-05 00:50:30|2454.14|2452.64|2454.14|2452.64|2454.15|2452.65|2454.13|2452.63|0
1641343840000|2022-01-05 00:50:40|2454.15|2452.65|2454.45|2452.95|2454.57|2453.07|2454.15|2452.65|0
1641343850000|2022-01-05 00:50:50|2454.49|2452.99|2454.57|2453.07|2454.57|2453.07|2454.49|2452.99|0
1641343860000|2022-01-05 00:51:00|2454.58|2453.08|2454.69|2453.19|2454.81|2453.31|2454.58|2453.08|0
1641343870000|2022-01-05 00:51:10|2454.73|2453.23|2454.81|2453.31|2454.81|2453.31|2454.73|2453.23|0
1641343880000|2022-01-05 00:51:20|2454.83|2453.33|2454.83|2453.33|2454.83|2453.33|2454.83|2453.33|0
1641343890000|2022-01-05 00:51:30|2454.81|2453.31|2454.81|2453.31|2454.81|2453.31|2454.81|2453.31|0
1641343900000|2022-01-05 00:51:40|2454.82|2453.32|2454.81|2453.31|2454.82|2453.32|2454.81|2453.31|0
1641343910000|2022-01-05 00:51:50|2454.78|2453.28|2454.45|2452.95|2454.78|2453.28|2454.45|2452.95|0
1641343920000|2022-01-05 00:52:00|2454.49|2452.99|2454.56|2453.06|2454.57|2453.07|2454.49|2452.99|0
1641343930000|2022-01-05 00:52:10|2454.49|2452.99|2454.35|2452.85|2454.49|2452.99|2454.35|2452.85|0
1641343950000|2022-01-05 00:52:30|2454.34|2452.84|2454.33|2452.83|2454.35|2452.85|2454.33|2452.83|0
1641343960000|2022-01-05 00:52:40|2454.34|2452.84|2454.56|2453.06|2454.56|2453.06|2454.33|2452.83|0
1641343970000|2022-01-05 00:52:50|2454.55|2453.05|2454.42|2452.92|2454.55|2453.05|2454.42|2452.92|0
1641343980000|2022-01-05 00:53:00|2454.43|2452.93|2454.42|2452.92|2454.43|2452.93|2454.33|2452.83|0
1641343990000|2022-01-05 00:53:10|2454.44|2452.94|2454.44|2452.94|2454.44|2452.94|2454.43|2452.93|0
1641344000000|2022-01-05 00:53:20|2454.43|2452.93|2454.44|2452.94|2454.44|2452.94|2454.43|2452.93|0
1641344020000|2022-01-05 00:53:40|2454.56|2453.06|2454.8|2453.3|2454.8|2453.3|2454.56|2453.06|0
1641344030000|2022-01-05 00:53:50|2454.76|2453.26|2454.68|2453.18|2454.8|2453.3|2454.66|2453.16|0
1641344040000|2022-01-05 00:54:00|2454.71|2453.21|2454.91|2453.41|2454.91|2453.41|2454.68|2453.18|0
1641344050000|2022-01-05 00:54:10|2454.94|2453.44|2455.03|2453.53|2455.03|2453.53|2454.94|2453.44|0
1641344060000|2022-01-05 00:54:20|2455.1|2453.6|2455.25|2453.75|2455.25|2453.75|2455.1|2453.6|0
1641344070000|2022-01-05 00:54:30|2455.24|2453.74|2455.25|2453.75|2455.25|2453.75|2455.24|2453.74|0
1641344080000|2022-01-05 00:54:40|2455.24|2453.74|2455.03|2453.53|2455.24|2453.74|2455.03|2453.53|0
1641344090000|2022-01-05 00:54:50|2455.01|2453.51|2455.11|2453.61|2455.12|2453.62|2455.01|2453.51|0
1641344100000|2022-01-05 00:55:00|2455.08|2453.58|2455.12|2453.62|2455.12|2453.62|2455.02|2453.52|0
1641344110000|2022-01-05 00:55:10|2455.15|2453.65|2455.12|2453.62|2455.24|2453.74|2455.12|2453.62|0
1641344120000|2022-01-05 00:55:20|2455.13|2453.63|2455.13|2453.63|2455.13|2453.63|2455.12|2453.62|0
1641344130000|2022-01-05 00:55:30|2455.12|2453.62|2455.12|2453.62|2455.24|2453.74|2455.03|2453.53|0
1641344140000|2022-01-05 00:55:40|2455.03|2453.53|2455.25|2453.75|2455.25|2453.75|2455.02|2453.52|0
1641344150000|2022-01-05 00:55:50|2455.24|2453.74|2455.13|2453.63|2455.25|2453.75|2455.12|2453.62|0
1641344160000|2022-01-05 00:56:00|2455.12|2453.62|2455.03|2453.53|2455.13|2453.63|2455.03|2453.53|0
1641344170000|2022-01-05 00:56:10|2455.04|2453.54|2455.03|2453.53|2455.04|2453.54|2455.03|2453.53|0
1641344180000|2022-01-05 00:56:20|2454.99|2453.49|2454.8|2453.3|2454.99|2453.49|2454.8|2453.3|0
1641344190000|2022-01-05 00:56:30|2454.81|2453.31|2455.03|2453.53|2455.03|2453.53|2454.81|2453.31|0
1641344200000|2022-01-05 00:56:40|2455.04|2453.54|2455.03|2453.53|2455.04|2453.54|2454.91|2453.41|0
1641344210000|2022-01-05 00:56:50|2455.04|2453.54|2455.04|2453.54|2455.04|2453.54|2455.03|2453.53|0
1641344230000|2022-01-05 00:57:10|2455.03|2453.53|2455.03|2453.53|2455.04|2453.54|2455.03|2453.53|0
1641344240000|2022-01-05 00:57:20|2455.04|2453.54|2455.03|2453.53|2455.04|2453.54|2455.03|2453.53|0
1641344250000|2022-01-05 00:57:30|2455.04|2453.54|2455.13|2453.63|2455.13|2453.63|2455.03|2453.53|0
1641344260000|2022-01-05 00:57:40|2455.12|2453.62|2455.02|2453.52|2455.12|2453.62|2455.02|2453.52|0
1641344270000|2022-01-05 00:57:50|2455.03|2453.53|2455.03|2453.53|2455.03|2453.53|2455.03|2453.53|0
1641344280000|2022-01-05 00:58:00|2455.06|2453.56|2455.12|2453.62|2455.12|2453.62|2455.03|2453.53|0
1641344310000|2022-01-05 00:58:30|2455.13|2453.63|2455.47|2453.97|2455.47|2453.97|2455.13|2453.63|0
1641344330000|2022-01-05 00:58:50|2455.46|2453.96|2455.46|2453.96|2455.46|2453.96|2455.46|2453.96|0
1641344340000|2022-01-05 00:59:00|2455.47|2453.97|2455.47|2453.97|2455.47|2453.97|2455.47|2453.97|0
1641344360000|2022-01-05 00:59:20|2455.48|2453.98|2455.68|2454.18|2455.7|2454.2|2455.48|2453.98|0
1641344370000|2022-01-05 00:59:30|2455.61|2454.11|2455.47|2453.97|2455.61|2454.11|2455.47|2453.97|0
1641344380000|2022-01-05 00:59:40|2455.48|2453.98|2455.48|2453.98|2455.48|2453.98|2455.48|2453.98|0
1641344390000|2022-01-05 00:59:50|2455.47|2453.97|2455.47|2453.97|2455.47|2453.97|2455.47|2453.97|0
1641344400000|2022-01-05 01:00:00|2455.48|2453.98|2455.72|2454.22|2455.72|2454.22|2455.47|2453.97|0
1641344410000|2022-01-05 01:00:10|2455.79|2454.29|2455.94|2454.44|2455.94|2454.44|2455.79|2454.29|0
1641344420000|2022-01-05 01:00:20|2455.87|2454.37|2455.72|2454.22|2455.87|2454.37|2455.71|2454.21|0
1641344430000|2022-01-05 01:00:30|2455.71|2454.21|2455.71|2454.21|2455.71|2454.21|2455.71|2454.21|0
1641344440000|2022-01-05 01:00:40|2455.83|2454.33|2455.83|2454.33|2455.83|2454.33|2455.82|2454.32|0
1641344460000|2022-01-05 01:01:00|2455.82|2454.32|2455.59|2454.09|2455.82|2454.32|2455.59|2454.09|0
1641344470000|2022-01-05 01:01:10|2455.6|2454.1|2455.37|2453.87|2455.6|2454.1|2455.37|2453.87|0
1641344480000|2022-01-05 01:01:20|2455.34|2453.84|2455.15|2453.65|2455.34|2453.84|2455.15|2453.65|0
1641344520000|2022-01-05 01:02:00|2455.08|2453.58|2455.04|2453.54|2455.08|2453.58|2454.93|2453.43|0
1641344530000|2022-01-05 01:02:10|2455.01|2453.51|2454.95|2453.45|2455.01|2453.51|2454.72|2453.22|0
1641344540000|2022-01-05 01:02:20|2454.91|2453.41|2454.83|2453.33|2454.91|2453.41|2454.83|2453.33|0
1641344550000|2022-01-05 01:02:30|2454.79|2453.29|2454.95|2453.45|2454.95|2453.45|2454.74|2453.24|0
1641344580000|2022-01-05 01:03:00|2454.93|2453.43|2454.95|2453.45|2454.95|2453.45|2454.93|2453.43|0
1641344590000|2022-01-05 01:03:10|2454.88|2453.38|2454.74|2453.24|2454.88|2453.38|2454.74|2453.24|0
1641344610000|2022-01-05 01:03:30|2454.77|2453.27|2454.83|2453.33|2454.95|2453.45|2454.77|2453.27|0
1641344620000|2022-01-05 01:03:40|2454.82|2453.32|2454.83|2453.33|2454.83|2453.33|2454.82|2453.32|0
1641344630000|2022-01-05 01:03:50|2454.81|2453.31|2454.81|2453.31|2454.81|2453.31|2454.81|2453.31|0
1641344640000|2022-01-05 01:04:00|2454.83|2453.33|2454.83|2453.33|2454.83|2453.33|2454.83|2453.33|0
1641344660000|2022-01-05 01:04:20|2454.84|2453.34|2455.06|2453.56|2455.06|2453.56|2454.84|2453.34|0
1641344670000|2022-01-05 01:04:30|2455.04|2453.54|2455.06|2453.56|2455.06|2453.56|2455.04|2453.54|0
1641344680000|2022-01-05 01:04:40|2455.05|2453.55|2455.06|2453.56|2455.06|2453.56|2455.05|2453.55|0
1641344700000|2022-01-05 01:05:00|2455.04|2453.54|2454.83|2453.33|2455.06|2453.56|2454.83|2453.33|0
1641344710000|2022-01-05 01:05:10|2454.86|2453.36|2454.92|2453.42|2454.92|2453.42|2454.86|2453.36|0
1641344720000|2022-01-05 01:05:20|2454.96|2453.46|2455.06|2453.56|2455.06|2453.56|2454.96|2453.46|0
1641344730000|2022-01-05 01:05:30|2455.07|2453.57|2455.28|2453.78|2455.28|2453.78|2455.07|2453.57|0
1641344740000|2022-01-05 01:05:40|2455.27|2453.77|2455.27|2453.77|2455.27|2453.77|2455.27|2453.77|0
1641344750000|2022-01-05 01:05:50|2455.28|2453.78|2455.28|2453.78|2455.28|2453.78|2455.28|2453.78|0
1641344760000|2022-01-05 01:06:00|2455.42|2453.92|2455.71|2454.21|2455.94|2454.44|2455.42|2453.92|0
1641344780000|2022-01-05 01:06:20|2455.57|2454.07|2455.27|2453.77|2455.57|2454.07|2455.27|2453.77|0
1641344800000|2022-01-05 01:06:40|2455.25|2453.75|2455.27|2453.77|2455.27|2453.77|2455.25|2453.75|0
1641344820000|2022-01-05 01:07:00|2455.25|2453.75|2455.25|2453.75|2455.27|2453.77|2455.25|2453.75|0
1641344830000|2022-01-05 01:07:10|2455.27|2453.77|2455.25|2453.75|2455.27|2453.77|2455.25|2453.75|0
1641344850000|2022-01-05 01:07:30|2455.27|2453.77|2454.83|2453.33|2455.27|2453.77|2454.83|2453.33|0
1641344860000|2022-01-05 01:07:40|2454.79|2453.29|2454.71|2453.21|2454.83|2453.33|2454.71|2453.21|0
1641344870000|2022-01-05 01:07:50|2454.74|2453.24|2454.83|2453.33|2454.83|2453.33|2454.74|2453.24|0
1641344880000|2022-01-05 01:08:00|2454.79|2453.29|2454.59|2453.09|2454.79|2453.29|2454.59|2453.09|0
1641344890000|2022-01-05 01:08:10|2454.55|2453.05|2454.37|2452.87|2454.55|2453.05|2454.37|2452.87|0
1641344900000|2022-01-05 01:08:20|2454.39|2452.89|2454.39|2452.89|2454.39|2452.89|2454.38|2452.88|0
1641344910000|2022-01-05 01:08:30|2454.38|2452.88|2454.37|2452.87|2454.48|2452.98|2454.37|2452.87|0
1641344920000|2022-01-05 01:08:40|2454.41|2452.91|2454.47|2452.97|2454.47|2452.97|2454.41|2452.91|0
1641344930000|2022-01-05 01:08:50|2454.43|2452.93|2454.16|2452.66|2454.47|2452.97|2454.16|2452.66|0
1641344940000|2022-01-05 01:09:00|2454.2|2452.7|2454.37|2452.87|2454.37|2452.87|2454.2|2452.7|0
1641344950000|2022-01-05 01:09:10|2454.39|2452.89|2454.39|2452.89|2454.39|2452.89|2454.38|2452.88|0
1641344960000|2022-01-05 01:09:20|2454.38|2452.88|2454.38|2452.88|2454.39|2452.89|2454.38|2452.88|0
1641344970000|2022-01-05 01:09:30|2454.39|2452.89|2454.47|2452.97|2454.6|2453.1|2454.39|2452.89|0
1641344980000|2022-01-05 01:09:40|2454.48|2452.98|2454.47|2452.97|2454.6|2453.1|2454.37|2452.87|0
1641344990000|2022-01-05 01:09:50|2454.44|2452.94|2454.25|2452.75|2454.44|2452.94|2454.25|2452.75|0
1641345000000|2022-01-05 01:10:00|2454.22|2452.72|2454.03|2452.53|2454.22|2452.72|2453.93|2452.43|0
1641345010000|2022-01-05 01:10:10|2454.01|2452.51|2454.01|2452.51|2454.01|2452.51|2453.92|2452.42|0
1641345020000|2022-01-05 01:10:20|2454.02|2452.52|2454.02|2452.52|2454.15|2452.65|2454.01|2452.51|0
1641345030000|2022-01-05 01:10:30|2454.01|2452.51|2454|2452.5|2454.02|2452.52|2453.92|2452.42|0
1641345040000|2022-01-05 01:10:40|2454.01|2452.51|2454.13|2452.63|2454.13|2452.63|2453.9|2452.4|0
1641345060000|2022-01-05 01:11:00|2454.12|2452.62|2454.12|2452.62|2454.12|2452.62|2454.12|2452.62|0
1641345070000|2022-01-05 01:11:10|2454.13|2452.63|2454.13|2452.63|2454.13|2452.63|2454.12|2452.62|0
1641345080000|2022-01-05 01:11:20|2454.12|2452.62|2453.92|2452.42|2454.13|2452.63|2453.92|2452.42|0
1641345090000|2022-01-05 01:11:30|2453.91|2452.41|2454.01|2452.51|2454.01|2452.51|2453.91|2452.41|0
1641345110000|2022-01-05 01:11:50|2454.13|2452.63|2454.25|2452.75|2454.25|2452.75|2454.13|2452.63|0
1641345120000|2022-01-05 01:12:00|2454.29|2452.79|2454.39|2452.89|2454.48|2452.98|2454.29|2452.79|0
1641345130000|2022-01-05 01:12:10|2454.42|2452.92|2454.48|2452.98|2454.48|2452.98|2454.42|2452.92|0
1641345140000|2022-01-05 01:12:20|2454.45|2452.95|2454.39|2452.89|2454.45|2452.95|2454.39|2452.89|0
1641345150000|2022-01-05 01:12:30|2454.38|2452.88|2454.39|2452.89|2454.39|2452.89|2454.38|2452.88|0
1641345160000|2022-01-05 01:12:40|2454.4|2452.9|2454.5|2453|2454.5|2453|2454.4|2452.9|0
1641345170000|2022-01-05 01:12:50|2454.53|2453.03|2454.62|2453.12|2454.72|2453.22|2454.53|2453.03|0
1641345180000|2022-01-05 01:13:00|2454.63|2453.13|2454.72|2453.22|2454.72|2453.22|2454.62|2453.12|0
1641345190000|2022-01-05 01:13:10|2454.76|2453.26|2454.72|2453.22|2454.84|2453.34|2454.72|2453.22|0
1641345200000|2022-01-05 01:13:20|2454.76|2453.26|2455.33|2453.83|2455.33|2453.83|2454.76|2453.26|0
1641345210000|2022-01-05 01:13:30|2455.34|2453.84|2455.33|2453.83|2455.34|2453.84|2455.33|2453.83|0
1641345220000|2022-01-05 01:13:40|2455.34|2453.84|2455.33|2453.83|2455.34|2453.84|2455.33|2453.83|0
1641345230000|2022-01-05 01:13:50|2455.31|2453.81|2455.33|2453.83|2455.33|2453.83|2455.31|2453.81|0
1641345240000|2022-01-05 01:14:00|2455.34|2453.84|2455.34|2453.84|2455.34|2453.84|2455.34|2453.84|0
1641345250000|2022-01-05 01:14:10|2455.33|2453.83|2455.33|2453.83|2455.34|2453.84|2455.33|2453.83|0
1641345260000|2022-01-05 01:14:20|2455.34|2453.84|2455.34|2453.84|2455.34|2453.84|2455.34|2453.84|0
1641345290000|2022-01-05 01:14:50|2455.35|2453.85|2455.34|2453.84|2455.35|2453.85|2455.34|2453.84|0
1641345300000|2022-01-05 01:15:00|2455.36|2453.86|2455.57|2454.07|2455.58|2454.08|2455.36|2453.86|0
1641345310000|2022-01-05 01:15:10|2455.55|2454.05|2455.56|2454.06|2455.56|2454.06|2455.55|2454.05|0
1641345320000|2022-01-05 01:15:20|2455.57|2454.07|2455.55|2454.05|2455.57|2454.07|2455.34|2453.84|0
1641345330000|2022-01-05 01:15:30|2455.57|2454.07|2455.8|2454.3|2455.8|2454.3|2455.57|2454.07|0
1641345340000|2022-01-05 01:15:40|2455.83|2454.33|2456.71|2455.21|2456.71|2455.21|2455.83|2454.33|0
1641345350000|2022-01-05 01:15:50|2456.67|2455.17|2456.98|2455.48|2457.08|2455.58|2456.49|2454.99|0
1641345360000|2022-01-05 01:16:00|2456.94|2455.44|2456.86|2455.36|2456.94|2455.44|2456.76|2455.26|0
1641345370000|2022-01-05 01:16:10|2456.82|2455.32|2456.51|2455.01|2456.86|2455.36|2456.51|2455.01|0
1641345380000|2022-01-05 01:16:20|2456.39|2454.89|2456.96|2455.46|2456.96|2455.46|2456.27|2454.77|0
1641345390000|2022-01-05 01:16:30|2456.95|2455.45|2456.79|2455.29|2456.95|2455.45|2456.74|2455.24|0
1641345400000|2022-01-05 01:16:40|2456.74|2455.24|2456.74|2455.24|2456.84|2455.34|2456.74|2455.24|0
1641345420000|2022-01-05 01:17:00|2456.66|2455.16|2456.51|2455.01|2456.74|2455.24|2456.51|2455.01|0
1641345430000|2022-01-05 01:17:10|2456.54|2455.04|2456.61|2455.11|2456.61|2455.11|2456.51|2455.01|0
1641345440000|2022-01-05 01:17:20|2456.58|2455.08|2456.52|2455.02|2456.61|2455.11|2456.51|2455.01|0
1641345450000|2022-01-05 01:17:30|2456.51|2455.01|2456.51|2455.01|2456.51|2455.01|2456.51|2455.01|0
1641345460000|2022-01-05 01:17:40|2456.49|2454.99|2456.39|2454.89|2456.51|2455.01|2456.28|2454.78|0
1641345470000|2022-01-05 01:17:50|2456.42|2454.92|2456.52|2455.02|2456.52|2455.02|2456.39|2454.89|0
1641345480000|2022-01-05 01:18:00|2456.49|2454.99|2456.4|2454.9|2456.52|2455.02|2456.39|2454.89|0
1641345490000|2022-01-05 01:18:10|2456.44|2454.94|2456.52|2455.02|2456.63|2455.13|2456.4|2454.9|0
1641345500000|2022-01-05 01:18:20|2456.51|2455.01|2456.39|2454.89|2456.52|2455.02|2456.28|2454.78|0
1641345510000|2022-01-05 01:18:30|2456.35|2454.85|2456.51|2455.01|2456.51|2455.01|2456.29|2454.79|0
1641345520000|2022-01-05 01:18:40|2456.49|2454.99|2456.28|2454.78|2456.51|2455.01|2456.28|2454.78|0
1641345530000|2022-01-05 01:18:50|2456.32|2454.82|2456.39|2454.89|2456.39|2454.89|2456.28|2454.78|0
1641345540000|2022-01-05 01:19:00|2456.43|2454.93|2456.37|2454.87|2456.52|2455.02|2456.37|2454.87|0
1641345550000|2022-01-05 01:19:10|2456.31|2454.81|2456.29|2454.79|2456.4|2454.9|2456.29|2454.79|0
1641345560000|2022-01-05 01:19:20|2456.22|2454.72|2456.28|2454.78|2456.29|2454.79|2456.07|2454.57|0
1641345570000|2022-01-05 01:19:30|2456.29|2454.79|2456.29|2454.79|2456.29|2454.79|2456.28|2454.78|0
1641345580000|2022-01-05 01:19:40|2456.33|2454.83|2456.52|2455.02|2456.52|2455.02|2456.33|2454.83|0
1641345590000|2022-01-05 01:19:50|2456.51|2455.01|2456.51|2455.01|2456.51|2455.01|2456.51|2455.01|0
1641345600000|2022-01-05 01:20:00|2456.52|2455.02|2456.51|2455.01|2456.52|2455.02|2456.51|2455.01|0
1641345610000|2022-01-05 01:20:10|2456.49|2454.99|2456.49|2454.99|2456.49|2454.99|2456.49|2454.99|0
1641345620000|2022-01-05 01:20:20|2456.48|2454.98|2456.49|2454.99|2456.49|2454.99|2456.48|2454.98|0
1641345630000|2022-01-05 01:20:30|2456.48|2454.98|2456.48|2454.98|2456.48|2454.98|2456.48|2454.98|0
1641345640000|2022-01-05 01:20:40|2456.46|2454.96|2456.26|2454.76|2456.46|2454.96|2456.25|2454.75|0
1641345650000|2022-01-05 01:20:50|2456.25|2454.75|2456.02|2454.52|2456.25|2454.75|2456.02|2454.52|0
1641345660000|2022-01-05 01:21:00|2455.95|2454.45|2455.8|2454.3|2455.95|2454.45|2455.8|2454.3|0
1641345670000|2022-01-05 01:21:10|2455.83|2454.33|2456.13|2454.63|2456.13|2454.63|2455.83|2454.33|0
1641345680000|2022-01-05 01:21:20|2456.17|2454.67|2456.25|2454.75|2456.25|2454.75|2456.17|2454.67|0
1641345690000|2022-01-05 01:21:30|2456.18|2454.68|2456.02|2454.52|2456.18|2454.68|2456.02|2454.52|0
1641345700000|2022-01-05 01:21:40|2456.04|2454.54|2456.13|2454.63|2456.25|2454.75|2456.04|2454.54|0
1641345710000|2022-01-05 01:21:50|2456.17|2454.67|2456.12|2454.62|2456.25|2454.75|2456.02|2454.52|0
1641345720000|2022-01-05 01:22:00|2456.08|2454.58|2456.24|2454.74|2456.24|2454.74|2456.02|2454.52|0
1641345730000|2022-01-05 01:22:10|2456.25|2454.75|2456.48|2454.98|2456.48|2454.98|2456.25|2454.75|0
1641345740000|2022-01-05 01:22:20|2456.44|2454.94|2456.25|2454.75|2456.44|2454.94|2456.25|2454.75|0
1641345750000|2022-01-05 01:22:30|2456.29|2454.79|2456.35|2454.85|2456.48|2454.98|2456.29|2454.79|0
1641345760000|2022-01-05 01:22:40|2456.36|2454.86|2456.34|2454.84|2456.36|2454.86|2456.34|2454.84|0
1641345770000|2022-01-05 01:22:50|2456.31|2454.81|2456.48|2454.98|2456.48|2454.98|2456.25|2454.75|0
1641345780000|2022-01-05 01:23:00|2456.49|2454.99|2456.49|2454.99|2456.59|2455.09|2456.49|2454.99|0
1641345810000|2022-01-05 01:23:30|2456.5|2455|2456.49|2454.99|2456.5|2455|2456.49|2454.99|0
1641345820000|2022-01-05 01:23:40|2456.5|2455|2456.49|2454.99|2456.5|2455|2456.49|2454.99|0
1641345830000|2022-01-05 01:23:50|2456.48|2454.98|2456.49|2454.99|2456.49|2454.99|2456.48|2454.98|0
1641345840000|2022-01-05 01:24:00|2456.53|2455.03|2456.71|2455.21|2456.71|2455.21|2456.53|2455.03|0
1641345860000|2022-01-05 01:24:20|2456.72|2455.22|2456.71|2455.21|2456.72|2455.22|2456.71|2455.21|0
1641345870000|2022-01-05 01:24:30|2456.67|2455.17|2456.48|2454.98|2456.67|2455.17|2456.48|2454.98|0
1641345880000|2022-01-05 01:24:40|2456.44|2454.94|2456.36|2454.86|2456.48|2454.98|2456.36|2454.86|0
1641345890000|2022-01-05 01:24:50|2456.32|2454.82|2456.36|2454.86|2456.36|2454.86|2456.27|2454.77|0
1641345900000|2022-01-05 01:25:00|2456.32|2454.82|2456.36|2454.86|2456.36|2454.86|2456.27|2454.77|0
1641345910000|2022-01-05 01:25:10|2456.32|2454.82|2456.48|2454.98|2456.48|2454.98|2456.27|2454.77|0
1641345920000|2022-01-05 01:25:20|2456.46|2454.96|2456.25|2454.75|2456.46|2454.96|2456.25|2454.75|0
1641345930000|2022-01-05 01:25:30|2456.29|2454.79|2456.24|2454.74|2456.46|2454.96|2456.24|2454.74|0
1641345940000|2022-01-05 01:25:40|2456.27|2454.77|2456.24|2454.74|2456.34|2454.84|2456.24|2454.74|0
1641345950000|2022-01-05 01:25:50|2456.27|2454.77|2456.24|2454.74|2456.34|2454.84|2456.24|2454.74|0
1641345960000|2022-01-05 01:26:00|2456.27|2454.77|2456.25|2454.75|2456.34|2454.84|2456.24|2454.74|0
1641345970000|2022-01-05 01:26:10|2456.24|2454.74|2456|2454.5|2456.24|2454.74|2456|2454.5|0
1641345980000|2022-01-05 01:26:20|2455.96|2454.46|2456|2454.5|2456|2454.5|2455.86|2454.36|0
1641345990000|2022-01-05 01:26:30|2455.96|2454.46|2455.86|2454.36|2456|2454.5|2455.86|2454.36|0
1641346000000|2022-01-05 01:26:40|2455.87|2454.37|2455.86|2454.36|2456|2454.5|2455.86|2454.36|0
1641346010000|2022-01-05 01:26:50|2455.9|2454.4|2455.77|2454.27|2456.09|2454.59|2455.77|2454.27|0
1641346020000|2022-01-05 01:27:00|2455.75|2454.25|2455.77|2454.27|2455.86|2454.36|2455.75|2454.25|0
1641346030000|2022-01-05 01:27:10|2455.8|2454.3|2456|2454.5|2456|2454.5|2455.77|2454.27|0
1641346040000|2022-01-05 01:27:20|2455.96|2454.46|2455.86|2454.36|2455.96|2454.46|2455.77|2454.27|0
1641346050000|2022-01-05 01:27:30|2455.82|2454.32|2455.86|2454.36|2455.87|2454.37|2455.77|2454.27|0
1641346060000|2022-01-05 01:27:40|2455.9|2454.4|2456|2454.5|2456|2454.5|2455.9|2454.4|0
1641346080000|2022-01-05 01:28:00|2456.01|2454.51|2456.1|2454.6|2456.1|2454.6|2456.01|2454.51|0
1641346090000|2022-01-05 01:28:10|2456.09|2454.59|2456|2454.5|2456.1|2454.6|2456|2454.5|0
1641346100000|2022-01-05 01:28:20|2455.98|2454.48|2455.86|2454.36|2455.98|2454.48|2455.76|2454.26|0
1641346110000|2022-01-05 01:28:30|2455.82|2454.32|2455.76|2454.26|2455.82|2454.32|2455.76|2454.26|0
1641346120000|2022-01-05 01:28:40|2455.75|2454.25|2455.63|2454.13|2455.75|2454.25|2455.63|2454.13|0
1641346130000|2022-01-05 01:28:50|2455.67|2454.17|2455.76|2454.26|2455.76|2454.26|2455.67|2454.17|0
1641346140000|2022-01-05 01:29:00|2455.77|2454.27|2455.77|2454.27|2455.77|2454.27|2455.75|2454.25|0
1641346150000|2022-01-05 01:29:10|2455.75|2454.25|2455.77|2454.27|2455.77|2454.27|2455.75|2454.25|0
1641346160000|2022-01-05 01:29:20|2455.76|2454.26|2455.77|2454.27|2455.77|2454.27|2455.75|2454.25|0
1641346170000|2022-01-05 01:29:30|2455.76|2454.26|2455.76|2454.26|2455.77|2454.27|2455.75|2454.25|0
1641346180000|2022-01-05 01:29:40|2455.77|2454.27|2455.63|2454.13|2455.77|2454.27|2455.63|2454.13|0
1641346190000|2022-01-05 01:29:50|2455.6|2454.1|2455.54|2454.04|2455.6|2454.1|2455.53|2454.03|0
1641346200000|2022-01-05 01:30:00|2455.61|2454.11|2455.04|2453.54|2455.75|2454.25|2454.81|2453.31|0
1641346220000|2022-01-05 01:30:20|2455.05|2453.55|2455.15|2453.65|2455.27|2453.77|2455.04|2453.54|0
1641346230000|2022-01-05 01:30:30|2455.18|2453.68|2455.27|2453.77|2455.27|2453.77|2455.15|2453.65|0
1641346240000|2022-01-05 01:30:40|2455.26|2453.76|2455.15|2453.65|2455.27|2453.77|2455.06|2453.56|0
1641346250000|2022-01-05 01:30:50|2455.11|2453.61|2455.05|2453.55|2455.15|2453.65|2455.04|2453.54|0
1641346260000|2022-01-05 01:31:00|2455.04|2453.54|2455.04|2453.54|2455.15|2453.65|2455.04|2453.54|0
1641346270000|2022-01-05 01:31:10|2455.03|2453.53|2454.54|2453.04|2455.03|2453.53|2454.54|2453.04|0
1641346280000|2022-01-05 01:31:20|2454.51|2453.01|2454.09|2452.59|2454.51|2453.01|2454.09|2452.59|0
1641346290000|2022-01-05 01:31:30|2454.1|2452.6|2453.63|2452.13|2454.2|2452.7|2453.58|2452.08|0
1641346300000|2022-01-05 01:31:40|2453.68|2452.18|2453.85|2452.35|2453.94|2452.44|2453.61|2452.11|0
1641346310000|2022-01-05 01:31:50|2453.83|2452.33|2453.82|2452.32|2453.94|2452.44|2453.82|2452.32|0
1641346320000|2022-01-05 01:32:00|2453.83|2452.33|2453.93|2452.43|2454.05|2452.55|2453.8|2452.3|0
1641346330000|2022-01-05 01:32:10|2453.96|2452.46|2454.27|2452.77|2454.29|2452.79|2453.83|2452.33|0
1641346340000|2022-01-05 01:32:20|2454.29|2452.79|2454.29|2452.79|2454.3|2452.8|2454.29|2452.79|0
1641346350000|2022-01-05 01:32:30|2454.27|2452.77|2454.29|2452.79|2454.29|2452.79|2454.27|2452.77|0
1641346360000|2022-01-05 01:32:40|2454.28|2452.78|2454.27|2452.77|2454.29|2452.79|2454.27|2452.77|0
1641346370000|2022-01-05 01:32:50|2454.26|2452.76|2454.27|2452.77|2454.27|2452.77|2454.26|2452.76|0
1641346380000|2022-01-05 01:33:00|2454.29|2452.79|2454.3|2452.8|2454.3|2452.8|2454.29|2452.79|0
1641346390000|2022-01-05 01:33:10|2454.29|2452.79|2454.64|2453.14|2454.64|2453.14|2454.29|2452.79|0
1641346400000|2022-01-05 01:33:20|2454.6|2453.1|2454.39|2452.89|2454.75|2453.25|2454.39|2452.89|0
1641346410000|2022-01-05 01:33:30|2454.4|2452.9|2454.41|2452.91|2454.54|2453.04|2454.32|2452.82|0
1641346420000|2022-01-05 01:33:40|2454.44|2452.94|2454.52|2453.02|2454.76|2453.26|2454.4|2452.9|0
1641346430000|2022-01-05 01:33:50|2454.53|2453.03|2454.52|2453.02|2454.53|2453.03|2454.52|2453.02|0
1641346440000|2022-01-05 01:34:00|2454.5|2453|2454.52|2453.02|2454.52|2453.02|2454.5|2453|0
1641346470000|2022-01-05 01:34:30|2454.5|2453|2454.5|2453|2454.5|2453|2454.5|2453|0
1641346480000|2022-01-05 01:34:40|2454.51|2453.01|2454.5|2453|2454.51|2453.01|2454.5|2453|0
1641346490000|2022-01-05 01:34:50|2454.47|2452.97|2454.38|2452.88|2454.47|2452.97|2454.27|2452.77|0
1641346500000|2022-01-05 01:35:00|2454.34|2452.84|2454.19|2452.69|2454.38|2452.88|2454.19|2452.69|0
1641346510000|2022-01-05 01:35:10|2454.05|2452.55|2454.02|2452.52|2454.14|2452.64|2454.02|2452.52|0
1641346520000|2022-01-05 01:35:20|2453.95|2452.45|2453.8|2452.3|2453.95|2452.45|2453.79|2452.29|0
1641346530000|2022-01-05 01:35:30|2453.79|2452.29|2453.8|2452.3|2453.8|2452.3|2453.79|2452.29|0
1641346540000|2022-01-05 01:35:40|2453.79|2452.29|2453.79|2452.29|2453.79|2452.29|2453.79|2452.29|0
1641346550000|2022-01-05 01:35:50|2453.8|2452.3|2453.79|2452.29|2453.8|2452.3|2453.79|2452.29|0
1641346560000|2022-01-05 01:36:00|2453.78|2452.28|2453.68|2452.18|2453.78|2452.28|2453.41|2451.91|0
1641346570000|2022-01-05 01:36:10|2453.65|2452.15|2453.96|2452.46|2453.96|2452.46|2453.58|2452.08|0
1641346580000|2022-01-05 01:36:20|2454.05|2452.55|2454.29|2452.79|2454.3|2452.8|2453.93|2452.43|0
1641346590000|2022-01-05 01:36:30|2454.3|2452.8|2454.52|2453.02|2454.52|2453.02|2454.29|2452.79|0
1641346600000|2022-01-05 01:36:40|2454.53|2453.03|2454.52|2453.02|2454.74|2453.24|2454.5|2453|0
1641346610000|2022-01-05 01:36:50|2454.5|2453|2454.29|2452.79|2454.5|2453|2454.29|2452.79|0
1641346620000|2022-01-05 01:37:00|2454.28|2452.78|2453.93|2452.43|2454.28|2452.78|2453.82|2452.32|0
1641346630000|2022-01-05 01:37:10|2453.96|2452.46|2454.05|2452.55|2454.05|2452.55|2453.83|2452.33|0
1641346640000|2022-01-05 01:37:20|2454.01|2452.51|2453.82|2452.32|2454.05|2452.55|2453.82|2452.32|0
1641346650000|2022-01-05 01:37:30|2453.83|2452.33|2453.83|2452.33|2453.83|2452.33|2453.83|2452.33|0
1641346660000|2022-01-05 01:37:40|2453.87|2452.37|2453.83|2452.33|2453.93|2452.43|2453.83|2452.33|0
1641346670000|2022-01-05 01:37:50|2453.82|2452.32|2453.83|2452.33|2453.83|2452.33|2453.7|2452.2|0
1641346680000|2022-01-05 01:38:00|2453.82|2452.32|2453.46|2451.96|2453.82|2452.32|2453.36|2451.86|0
1641346690000|2022-01-05 01:38:10|2453.42|2451.92|2453.36|2451.86|2453.46|2451.96|2453.14|2451.64|0
1641346700000|2022-01-05 01:38:20|2453.33|2451.83|2452.92|2451.42|2453.33|2451.83|2452.91|2451.41|0
1641346710000|2022-01-05 01:38:30|2452.94|2451.44|2453.15|2451.65|2453.15|2451.65|2452.92|2451.42|0
1641346720000|2022-01-05 01:38:40|2453.16|2451.66|2453.17|2451.67|2453.17|2451.67|2453.15|2451.65|0
1641346730000|2022-01-05 01:38:50|2453.24|2451.74|2453.39|2451.89|2453.39|2451.89|2453.24|2451.74|0
1641346740000|2022-01-05 01:39:00|2453.35|2451.85|2452.92|2451.42|2453.35|2451.85|2452.92|2451.42|0
1641346750000|2022-01-05 01:39:10|2452.93|2451.43|2452.92|2451.42|2453.15|2451.65|2452.92|2451.42|0
1641346760000|2022-01-05 01:39:20|2452.94|2451.44|2452.95|2451.45|2452.95|2451.45|2452.94|2451.44|0
1641346770000|2022-01-05 01:39:30|2452.94|2451.44|2453.17|2451.67|2453.17|2451.67|2452.94|2451.44|0
1641346780000|2022-01-05 01:39:40|2453.15|2451.65|2452.88|2451.38|2453.15|2451.65|2452.88|2451.38|0
1641346790000|2022-01-05 01:39:50|2452.74|2451.24|2452.52|2451.02|2452.74|2451.24|2452.51|2451.01|0
1641346800000|2022-01-05 01:40:00|2452.51|2451.01|2452.5|2451|2452.51|2451.01|2452.27|2450.77|0
1641346810000|2022-01-05 01:40:10|2452.43|2450.93|2452.06|2450.56|2452.43|2450.93|2452.06|2450.56|0
1641346820000|2022-01-05 01:40:20|2452.05|2450.55|2452.04|2450.54|2452.06|2450.56|2451.83|2450.33|0
1641346830000|2022-01-05 01:40:30|2452.05|2450.55|2452.07|2450.57|2452.16|2450.66|2452.05|2450.55|0
1641346840000|2022-01-05 01:40:40|2452.11|2450.61|2452.06|2450.56|2452.16|2450.66|2452.06|2450.56|0
1641346850000|2022-01-05 01:40:50|2452.04|2450.54|2452.03|2450.53|2452.05|2450.55|2452.03|2450.53|0
1641346860000|2022-01-05 01:41:00|2451.82|2450.32|2451.82|2450.32|2452.03|2450.53|2451.8|2450.3|0
1641346870000|2022-01-05 01:41:10|2451.85|2450.35|2452.27|2450.77|2452.27|2450.77|2451.82|2450.32|0
1641346880000|2022-01-05 01:41:20|2452.28|2450.78|2452.27|2450.77|2452.28|2450.78|2452.27|2450.77|0
1641346890000|2022-01-05 01:41:30|2452.28|2450.78|2452.28|2450.78|2452.28|2450.78|2452.27|2450.77|0
1641346900000|2022-01-05 01:41:40|2452.27|2450.77|2452.28|2450.78|2452.28|2450.78|2452.27|2450.77|0
1641346910000|2022-01-05 01:41:50|2452.27|2450.77|2452.06|2450.56|2452.28|2450.78|2452.06|2450.56|0
1641346920000|2022-01-05 01:42:00|2452.05|2450.55|2452.06|2450.56|2452.07|2450.57|2452.05|2450.55|0
1641346930000|2022-01-05 01:42:10|2452.07|2450.57|2452.3|2450.8|2452.3|2450.8|2452.07|2450.57|0
1641346940000|2022-01-05 01:42:20|2452.28|2450.78|2452.3|2450.8|2452.3|2450.8|2452.28|2450.78|0
1641346950000|2022-01-05 01:42:30|2452.31|2450.81|2452.31|2450.81|2452.31|2450.81|2452.31|2450.81|0
1641346960000|2022-01-05 01:42:40|2452.35|2450.85|2452.54|2451.04|2452.54|2451.04|2452.35|2450.85|0
1641346970000|2022-01-05 01:42:50|2452.53|2451.03|2452.54|2451.04|2452.54|2451.04|2452.42|2450.92|0
1641346980000|2022-01-05 01:43:00|2452.53|2451.03|2452.54|2451.04|2452.54|2451.04|2452.53|2451.03|0
1641346990000|2022-01-05 01:43:10|2452.51|2451.01|2452.41|2450.91|2452.51|2451.01|2452.41|2450.91|0
1641347000000|2022-01-05 01:43:20|2452.37|2450.87|2452.3|2450.8|2452.41|2450.91|2452.3|2450.8|0
1641347020000|2022-01-05 01:43:40|2452.28|2450.78|2452.28|2450.78|2452.28|2450.78|2452.28|2450.78|0
1641347030000|2022-01-05 01:43:50|2452.3|2450.8|2452.51|2451.01|2452.51|2451.01|2452.29|2450.79|0
1641347040000|2022-01-05 01:44:00|2452.5|2451|2452.38|2450.88|2452.5|2451|2452.27|2450.77|0
1641347050000|2022-01-05 01:44:10|2452.41|2450.91|2452.48|2450.98|2452.5|2451|2452.41|2450.91|0
1641347060000|2022-01-05 01:44:20|2452.47|2450.97|2452.48|2450.98|2452.48|2450.98|2452.47|2450.97|0
1641347070000|2022-01-05 01:44:30|2452.52|2451.02|2452.36|2450.86|2452.71|2451.21|2452.36|2450.86|0
1641347080000|2022-01-05 01:44:40|2452.4|2450.9|2452.38|2450.88|2452.5|2451|2452.36|2450.86|0
1641347090000|2022-01-05 01:44:50|2452.37|2450.87|2452.36|2450.86|2452.5|2451|2452.36|2450.86|0
1641347100000|2022-01-05 01:45:00|2452.37|2450.87|2452.26|2450.76|2452.37|2450.87|2452.26|2450.76|0
1641347110000|2022-01-05 01:45:10|2452.27|2450.77|2451.88|2450.38|2452.27|2450.77|2451.79|2450.29|0
1641347120000|2022-01-05 01:45:20|2451.84|2450.34|2451.8|2450.3|2451.89|2450.39|2451.79|2450.29|0
1641347130000|2022-01-05 01:45:30|2451.84|2450.34|2451.54|2450.04|2451.89|2450.39|2451.54|2450.04|0
1641347140000|2022-01-05 01:45:40|2451.47|2449.97|2451.34|2449.84|2451.56|2450.06|2451.33|2449.83|0
1641347150000|2022-01-05 01:45:50|2451.35|2449.85|2451.8|2450.3|2451.8|2450.3|2451.35|2449.85|0
1641347160000|2022-01-05 01:46:00|2451.79|2450.29|2451.56|2450.06|2451.79|2450.29|2451.56|2450.06|0
1641347170000|2022-01-05 01:46:10|2451.57|2450.07|2451.57|2450.07|2451.57|2450.07|2451.57|2450.07|0
1641347180000|2022-01-05 01:46:20|2451.56|2450.06|2451.36|2449.86|2451.8|2450.3|2451.36|2449.86|0
1641347190000|2022-01-05 01:46:30|2451.35|2449.85|2451.36|2449.86|2451.36|2449.86|2451.35|2449.85|0
1641347200000|2022-01-05 01:46:40|2451.4|2449.9|2451.36|2449.86|2451.45|2449.95|2451.36|2449.86|0
1641347210000|2022-01-05 01:46:50|2451.38|2449.88|2451.23|2449.73|2451.47|2449.97|2451.23|2449.73|0
1641347220000|2022-01-05 01:47:00|2451.26|2449.76|2451.13|2449.63|2451.36|2449.86|2451.13|2449.63|0
1641347230000|2022-01-05 01:47:10|2451.12|2449.62|2450.91|2449.41|2451.12|2449.62|2450.91|2449.41|0
1641347240000|2022-01-05 01:47:20|2450.92|2449.42|2450.91|2449.41|2450.92|2449.42|2450.91|2449.41|0
1641347250000|2022-01-05 01:47:30|2450.84|2449.34|2450.89|2449.39|2450.89|2449.39|2450.47|2448.97|0
1641347260000|2022-01-05 01:47:40|2450.91|2449.41|2450.69|2449.19|2450.91|2449.41|2450.68|2449.18|0
1641347270000|2022-01-05 01:47:50|2450.73|2449.23|2450.92|2449.42|2450.92|2449.42|2450.73|2449.23|0
1641347280000|2022-01-05 01:48:00|2450.91|2449.41|2450.71|2449.21|2450.92|2449.42|2450.69|2449.19|0
1641347290000|2022-01-05 01:48:10|2450.74|2449.24|2450.79|2449.29|2450.8|2449.3|2450.69|2449.19|0
1641347300000|2022-01-05 01:48:20|2450.75|2449.25|2450.69|2449.19|2450.75|2449.25|2450.69|2449.19|0
1641347310000|2022-01-05 01:48:30|2450.66|2449.16|2450.54|2449.04|2450.66|2449.16|2450.54|2449.04|0
1641347320000|2022-01-05 01:48:40|2450.51|2449.01|2450.44|2448.94|2450.51|2449.01|2450.44|2448.94|0
1641347330000|2022-01-05 01:48:50|2450.45|2448.95|2450.44|2448.94|2450.45|2448.95|2450.44|2448.94|0
1641347340000|2022-01-05 01:49:00|2450.42|2448.92|2449.86|2448.36|2450.42|2448.92|2449.53|2448.03|0
1641347350000|2022-01-05 01:49:10|2449.83|2448.33|2450.47|2448.97|2450.47|2448.97|2449.77|2448.27|0
1641347360000|2022-01-05 01:49:20|2450.56|2449.06|2450.56|2449.06|2450.57|2449.07|2450.33|2448.83|0
1641347370000|2022-01-05 01:49:30|2450.52|2449.02|2450.44|2448.94|2450.56|2449.06|2450.32|2448.82|0
1641347380000|2022-01-05 01:49:40|2450.47|2448.97|2450.44|2448.94|2450.53|2449.03|2450.43|2448.93|0
1641347390000|2022-01-05 01:49:50|2450.45|2448.95|2450.66|2449.16|2450.66|2449.16|2450.45|2448.95|0
1641347400000|2022-01-05 01:50:00|2450.65|2449.15|2450.66|2449.16|2450.76|2449.26|2450.44|2448.94|0
1641347410000|2022-01-05 01:50:10|2450.7|2449.2|2450.91|2449.41|2450.91|2449.41|2450.68|2449.18|0
1641347420000|2022-01-05 01:50:20|2450.92|2449.42|2451.23|2449.73|2451.36|2449.86|2450.92|2449.42|0
1641347430000|2022-01-05 01:50:30|2451.26|2449.76|2451.36|2449.86|2451.45|2449.95|2451.23|2449.73|0
1641347440000|2022-01-05 01:50:40|2451.4|2449.9|2451.37|2449.87|2451.59|2450.09|2451.36|2449.86|0
1641347450000|2022-01-05 01:50:50|2451.36|2449.86|2451.36|2449.86|2451.36|2449.86|2451.23|2449.73|0
1641347460000|2022-01-05 01:51:00|2451.33|2449.83|2451.23|2449.73|2451.36|2449.86|2451.12|2449.62|0
1641347470000|2022-01-05 01:51:10|2451.26|2449.76|2451.23|2449.73|2451.36|2449.86|2451.13|2449.63|0
1641347480000|2022-01-05 01:51:20|2451.19|2449.69|2451.13|2449.63|2451.19|2449.69|2451.13|2449.63|0
1641347490000|2022-01-05 01:51:30|2451.17|2449.67|2451.12|2449.62|2451.23|2449.73|2451.12|2449.62|0
1641347500000|2022-01-05 01:51:40|2451.13|2449.63|2451.13|2449.63|2451.13|2449.63|2451.12|2449.62|0
1641347520000|2022-01-05 01:52:00|2451.15|2449.65|2451.36|2449.86|2451.36|2449.86|2451.15|2449.65|0
1641347530000|2022-01-05 01:52:10|2451.4|2449.9|2451.36|2449.86|2451.47|2449.97|2451.36|2449.86|0
1641347540000|2022-01-05 01:52:20|2451.4|2449.9|2451.57|2450.07|2451.59|2450.09|2451.36|2449.86|0
1641347550000|2022-01-05 01:52:30|2451.59|2450.09|2451.38|2449.88|2451.69|2450.19|2451.38|2449.88|0
1641347560000|2022-01-05 01:52:40|2451.36|2449.86|2451.38|2449.88|2451.47|2449.97|2451.36|2449.86|0
1641347570000|2022-01-05 01:52:50|2451.36|2449.86|2451.38|2449.88|2451.47|2449.97|2451.36|2449.86|0
1641347580000|2022-01-05 01:53:00|2451.36|2449.86|2451.15|2449.65|2451.47|2449.97|2451.01|2449.51|0
1641347590000|2022-01-05 01:53:10|2451.16|2449.66|2451.16|2449.66|2451.25|2449.75|2450.93|2449.43|0
1641347600000|2022-01-05 01:53:20|2451.15|2449.65|2451.04|2449.54|2451.16|2449.66|2451.03|2449.53|0
1641347610000|2022-01-05 01:53:30|2451.03|2449.53|2451.04|2449.54|2451.16|2449.66|2451.03|2449.53|0
1641347620000|2022-01-05 01:53:40|2451.01|2449.51|2451.03|2449.53|2451.03|2449.53|2450.93|2449.43|0
1641347630000|2022-01-05 01:53:50|2450.99|2449.49|2450.93|2449.43|2450.99|2449.49|2450.93|2449.43|0
1641347640000|2022-01-05 01:54:00|2450.94|2449.44|2451.38|2449.88|2451.38|2449.88|2450.94|2449.44|0
1641347650000|2022-01-05 01:54:10|2451.23|2449.73|2451.4|2449.9|2451.4|2449.9|2450.95|2449.45|0
1641347660000|2022-01-05 01:54:20|2451.37|2449.87|2451.39|2449.89|2451.4|2449.9|2451.18|2449.68|0
1641347670000|2022-01-05 01:54:30|2451.35|2449.85|2451.16|2449.66|2451.35|2449.85|2451.16|2449.66|0
1641347680000|2022-01-05 01:54:40|2451.15|2449.65|2450.93|2449.43|2451.15|2449.65|2450.93|2449.43|0
1641347690000|2022-01-05 01:54:50|2451.03|2449.53|2451.03|2449.53|2451.04|2449.54|2450.93|2449.43|0
1641347700000|2022-01-05 01:55:00|2451.04|2449.54|2451.16|2449.66|2451.25|2449.75|2451.04|2449.54|0
1641347710000|2022-01-05 01:55:10|2451.2|2449.7|2451.16|2449.66|2451.27|2449.77|2451.16|2449.66|0
1641347720000|2022-01-05 01:55:20|2451.17|2449.67|2451.16|2449.66|2451.17|2449.67|2451.16|2449.66|0
1641347730000|2022-01-05 01:55:30|2451.15|2449.65|2451.15|2449.65|2451.15|2449.65|2451.15|2449.65|0
1641347740000|2022-01-05 01:55:40|2451.16|2449.66|2451.16|2449.66|2451.16|2449.66|2451.15|2449.65|0
1641347750000|2022-01-05 01:55:50|2451.15|2449.65|2451.16|2449.66|2451.16|2449.66|2451.03|2449.53|0
1641347760000|2022-01-05 01:56:00|2451.13|2449.63|2450.93|2449.43|2451.13|2449.63|2450.92|2449.42|0
1641347770000|2022-01-05 01:56:10|2450.97|2449.47|2451.15|2449.65|2451.16|2449.66|2450.93|2449.43|0
1641347780000|2022-01-05 01:56:20|2451.11|2449.61|2451.03|2449.53|2451.11|2449.61|2451.03|2449.53|0
1641347790000|2022-01-05 01:56:30|2450.99|2449.49|2451.16|2449.66|2451.16|2449.66|2450.93|2449.43|0
1641347800000|2022-01-05 01:56:40|2451.15|2449.65|2451.25|2449.75|2451.25|2449.75|2451.15|2449.65|0
1641347810000|2022-01-05 01:56:50|2451.22|2449.72|2451.15|2449.65|2451.25|2449.75|2451.15|2449.65|0
1641347820000|2022-01-05 01:57:00|2451.16|2449.66|2451.16|2449.66|2451.16|2449.66|2451.15|2449.65|0
1641347830000|2022-01-05 01:57:10|2451.18|2449.68|2451.16|2449.66|2451.39|2449.89|2451.16|2449.66|0
1641347850000|2022-01-05 01:57:30|2451.17|2449.67|2451.18|2449.68|2451.18|2449.68|2451.17|2449.67|0
1641347860000|2022-01-05 01:57:40|2451.16|2449.66|2451.16|2449.66|2451.16|2449.66|2451.16|2449.66|0
1641347870000|2022-01-05 01:57:50|2451.17|2449.67|2451.16|2449.66|2451.17|2449.67|2451.16|2449.66|0
1641347880000|2022-01-05 01:58:00|2451.17|2449.67|2451.16|2449.66|2451.18|2449.68|2451.16|2449.66|0
1641347890000|2022-01-05 01:58:10|2451.17|2449.67|2451.18|2449.68|2451.18|2449.68|2451.16|2449.66|0
1641347900000|2022-01-05 01:58:20|2451.19|2449.69|2451.19|2449.69|2451.4|2449.9|2451.19|2449.69|0
1641347910000|2022-01-05 01:58:30|2451.18|2449.68|2451.18|2449.68|2451.18|2449.68|2451.18|2449.68|0
1641347940000|2022-01-05 01:59:00|2451.16|2449.66|2451.16|2449.66|2451.16|2449.66|2451.16|2449.66|0
1641347950000|2022-01-05 01:59:10|2451.15|2449.65|2451.04|2449.54|2451.16|2449.66|2451.04|2449.54|0
1641347970000|2022-01-05 01:59:30|2451.03|2449.53|2450.93|2449.43|2451.03|2449.53|2450.93|2449.43|0
1641347980000|2022-01-05 01:59:40|2450.86|2449.36|2450.72|2449.22|2450.86|2449.36|2450.72|2449.22|0
1641347990000|2022-01-05 01:59:50|2450.71|2449.21|2450.72|2449.22|2450.72|2449.22|2450.71|2449.21|0
1641348000000|2022-01-05 02:00:00|2450.79|2449.29|2450.93|2449.43|2450.95|2449.45|2450.79|2449.29|0
1641348010000|2022-01-05 02:00:10|2450.94|2449.44|2451.18|2449.68|2451.18|2449.68|2450.94|2449.44|0
1641348020000|2022-01-05 02:00:20|2451.25|2449.75|2451.19|2449.69|2451.4|2449.9|2451.18|2449.68|0
1641348030000|2022-01-05 02:00:30|2451.23|2449.73|2451.19|2449.69|2451.41|2449.91|2451.19|2449.69|0
1641348040000|2022-01-05 02:00:40|2451.2|2449.7|2451.19|2449.69|2451.2|2449.7|2451.19|2449.69|0
1641348050000|2022-01-05 02:00:50|2451.18|2449.68|2451.21|2449.71|2451.21|2449.71|2451.18|2449.68|0
1641348060000|2022-01-05 02:01:00|2451.19|2449.69|2451.42|2449.92|2451.42|2449.92|2451.19|2449.69|0
1641348070000|2022-01-05 02:01:10|2451.45|2449.95|2451.42|2449.92|2451.53|2450.03|2451.42|2449.92|0
1641348080000|2022-01-05 02:01:20|2451.4|2449.9|2451.21|2449.71|2451.42|2449.92|2451.19|2449.69|0
1641348090000|2022-01-05 02:01:30|2451.24|2449.74|2451.3|2449.8|2451.42|2449.92|2451.24|2449.74|0
1641348100000|2022-01-05 02:01:40|2451.26|2449.76|2451.3|2449.8|2451.42|2449.92|2451.19|2449.69|0
1641348110000|2022-01-05 02:01:50|2451.42|2449.92|2451.42|2449.92|2451.42|2449.92|2451.42|2449.92|0
1641348120000|2022-01-05 02:02:00|2451.43|2449.93|2451.53|2450.03|2451.54|2450.04|2451.43|2449.93|0
1641348130000|2022-01-05 02:02:10|2451.54|2450.04|2451.66|2450.16|2451.89|2450.39|2451.54|2450.04|0
1641348150000|2022-01-05 02:02:30|2451.65|2450.15|2451.43|2449.93|2451.65|2450.15|2451.43|2449.93|0
1641348160000|2022-01-05 02:02:40|2451.47|2449.97|2451.53|2450.03|2451.53|2450.03|2451.42|2449.92|0
1641348170000|2022-01-05 02:02:50|2451.56|2450.06|2451.54|2450.04|2451.67|2450.17|2451.54|2450.04|0
1641348180000|2022-01-05 02:03:00|2451.5|2450|2451.53|2450.03|2451.66|2450.16|2451.43|2449.93|0
1641348200000|2022-01-05 02:03:20|2451.52|2450.02|2451.51|2450.01|2451.52|2450.02|2451.42|2449.92|0
1641348210000|2022-01-05 02:03:30|2451.48|2449.98|2451.51|2450.01|2451.51|2450.01|2451.4|2449.9|0
1641348220000|2022-01-05 02:03:40|2451.55|2450.05|2451.42|2449.92|2451.63|2450.13|2451.42|2449.92|0
1641348230000|2022-01-05 02:03:50|2451.43|2449.93|2451.42|2449.92|2451.43|2449.93|2451.42|2449.92|0
1641348240000|2022-01-05 02:04:00|2451.4|2449.9|2451.19|2449.69|2451.4|2449.9|2451.07|2449.57|0
1641348250000|2022-01-05 02:04:10|2451.16|2449.66|2450.98|2449.48|2451.16|2449.66|2450.97|2449.47|0
1641348260000|2022-01-05 02:04:20|2451.01|2449.51|2450.96|2449.46|2451.19|2449.69|2450.96|2449.46|0
1641348270000|2022-01-05 02:04:30|2451|2449.5|2450.95|2449.45|2451.06|2449.56|2450.95|2449.45|0
1641348280000|2022-01-05 02:04:40|2450.94|2449.44|2450.83|2449.33|2450.94|2449.44|2450.72|2449.22|0
1641348290000|2022-01-05 02:04:50|2450.79|2449.29|2450.81|2449.31|2450.82|2449.32|2450.72|2449.22|0
1641348300000|2022-01-05 02:05:00|2450.78|2449.28|2450.8|2449.3|2450.81|2449.31|2450.71|2449.21|0
1641348310000|2022-01-05 02:05:10|2450.83|2449.33|2450.8|2449.3|2450.92|2449.42|2450.71|2449.21|0
1641348320000|2022-01-05 02:05:20|2450.76|2449.26|2450.72|2449.22|2450.8|2449.3|2450.71|2449.21|0
1641348330000|2022-01-05 02:05:30|2450.76|2449.26|2450.95|2449.45|2450.95|2449.45|2450.71|2449.21|0
1641348340000|2022-01-05 02:05:40|2450.93|2449.43|2450.81|2449.31|2450.95|2449.45|2450.72|2449.22|0
1641348350000|2022-01-05 02:05:50|2450.78|2449.28|2450.71|2449.21|2450.81|2449.31|2450.71|2449.21|0
1641348360000|2022-01-05 02:06:00|2450.7|2449.2|2450.48|2448.98|2450.71|2449.21|2450.27|2448.77|0
1641348370000|2022-01-05 02:06:10|2450.52|2449.02|2450.49|2448.99|2450.59|2449.09|2450.49|2448.99|0
1641348380000|2022-01-05 02:06:20|2450.53|2449.03|2450.59|2449.09|2450.59|2449.09|2450.37|2448.87|0
1641348390000|2022-01-05 02:06:30|2450.55|2449.05|2450.48|2448.98|2450.55|2449.05|2450.48|2448.98|0
1641348400000|2022-01-05 02:06:40|2450.52|2449.02|2450.57|2449.07|2450.58|2449.08|2450.48|2448.98|0
1641348420000|2022-01-05 02:07:00|2450.54|2449.04|2450.47|2448.97|2450.57|2449.07|2450.47|2448.97|0
1641348440000|2022-01-05 02:07:20|2450.48|2448.98|2450.48|2448.98|2450.57|2449.07|2450.47|2448.97|0
1641348450000|2022-01-05 02:07:30|2450.47|2448.97|2450.48|2448.98|2450.48|2448.98|2450.47|2448.97|0
1641348470000|2022-01-05 02:07:50|2450.41|2448.91|2450.24|2448.74|2450.41|2448.91|2450.24|2448.74|0
1641348480000|2022-01-05 02:08:00|2450.25|2448.75|2450.68|2449.18|2450.68|2449.18|2450.24|2448.74|0
1641348490000|2022-01-05 02:08:10|2450.69|2449.19|2450.69|2449.19|2450.69|2449.19|2450.69|2449.19|0
1641348500000|2022-01-05 02:08:20|2450.68|2449.18|2450.68|2449.18|2450.68|2449.18|2450.68|2449.18|0
1641348510000|2022-01-05 02:08:30|2450.69|2449.19|2450.68|2449.18|2450.69|2449.19|2450.68|2449.18|0
1641348520000|2022-01-05 02:08:40|2450.69|2449.19|2450.69|2449.19|2450.79|2449.29|2450.69|2449.19|0
1641348530000|2022-01-05 02:08:50|2450.73|2449.23|2450.69|2449.19|2450.8|2449.3|2450.69|2449.19|0
1641348540000|2022-01-05 02:09:00|2450.7|2449.2|2450.69|2449.19|2450.7|2449.2|2450.69|2449.19|0
1641348560000|2022-01-05 02:09:20|2450.73|2449.23|2450.8|2449.3|2450.8|2449.3|2450.69|2449.19|0
1641348570000|2022-01-05 02:09:30|2450.79|2449.29|2450.92|2449.42|2450.92|2449.42|2450.79|2449.29|0
1641348600000|2022-01-05 02:10:00|2450.96|2449.46|2451.16|2449.66|2451.16|2449.66|2450.96|2449.46|0
1641348610000|2022-01-05 02:10:10|2451.15|2449.65|2450.93|2449.43|2451.15|2449.65|2450.93|2449.43|0
1641348620000|2022-01-05 02:10:20|2451.01|2449.51|2450.93|2449.43|2451.15|2449.65|2450.93|2449.43|0
1641348630000|2022-01-05 02:10:30|2450.97|2449.47|2451.16|2449.66|2451.16|2449.66|2450.97|2449.47|0
1641348650000|2022-01-05 02:10:50|2451.2|2449.7|2451.18|2449.68|2451.39|2449.89|2451.18|2449.68|0
1641348660000|2022-01-05 02:11:00|2451.17|2449.67|2451.39|2449.89|2451.39|2449.89|2451.16|2449.66|0
1641348670000|2022-01-05 02:11:10|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|2451.39|2449.89|0
1641348680000|2022-01-05 02:11:20|2451.44|2449.94|2451.4|2449.9|2451.62|2450.12|2451.4|2449.9|0
1641348690000|2022-01-05 02:11:30|2451.44|2449.94|2451.5|2450|2451.5|2450|2451.4|2449.9|0
1641348700000|2022-01-05 02:11:40|2451.46|2449.96|2451.63|2450.13|2451.63|2450.13|2451.4|2449.9|0
1641348710000|2022-01-05 02:11:50|2451.67|2450.17|2451.84|2450.34|2451.84|2450.34|2451.67|2450.17|0
1641348720000|2022-01-05 02:12:00|2451.88|2450.38|2451.84|2450.34|2451.94|2450.44|2451.84|2450.34|0
1641348730000|2022-01-05 02:12:10|2451.88|2450.38|2451.94|2450.44|2451.94|2450.44|2451.88|2450.38|0
1641348740000|2022-01-05 02:12:20|2451.9|2450.4|2451.84|2450.34|2451.9|2450.4|2451.84|2450.34|0
1641348750000|2022-01-05 02:12:30|2451.85|2450.35|2451.78|2450.28|2451.85|2450.35|2451.78|2450.28|0
1641348760000|2022-01-05 02:12:40|2451.69|2450.19|2451.82|2450.32|2451.82|2450.32|2451.6|2450.1|0
1641348770000|2022-01-05 02:12:50|2451.83|2450.33|2452.07|2450.57|2452.09|2450.59|2451.83|2450.33|0
1641348780000|2022-01-05 02:13:00|2452.09|2450.59|2452.09|2450.59|2452.09|2450.59|2452.09|2450.59|0
1641348790000|2022-01-05 02:13:10|2452.13|2450.63|2452.18|2450.68|2452.19|2450.69|2452.09|2450.59|0
1641348800000|2022-01-05 02:13:20|2452.14|2450.64|2452.31|2450.81|2452.41|2450.91|2452.09|2450.59|0
1641348810000|2022-01-05 02:13:30|2452.3|2450.8|2452.3|2450.8|2452.3|2450.8|2452.3|2450.8|0
1641348820000|2022-01-05 02:13:40|2452.29|2450.79|2452.16|2450.66|2452.29|2450.79|2452.16|2450.66|0
1641348830000|2022-01-05 02:13:50|2452.13|2450.63|2452.17|2450.67|2452.18|2450.68|2452.07|2450.57|0
1641348840000|2022-01-05 02:14:00|2452.16|2450.66|2452.06|2450.56|2452.16|2450.66|2452.06|2450.56|0
1641348850000|2022-01-05 02:14:10|2452.09|2450.59|2452.06|2450.56|2452.16|2450.66|2452.06|2450.56|0
1641348860000|2022-01-05 02:14:20|2452.1|2450.6|2452.06|2450.56|2452.16|2450.66|2452.06|2450.56|0
1641348870000|2022-01-05 02:14:30|2452.1|2450.6|2452.28|2450.78|2452.28|2450.78|2452.1|2450.6|0
1641348880000|2022-01-05 02:14:40|2452.27|2450.77|2452.27|2450.77|2452.28|2450.78|2452.27|2450.77|0
1641348910000|2022-01-05 02:15:10|2452.28|2450.78|2452.62|2451.12|2452.62|2451.12|2452.28|2450.78|0
1641348920000|2022-01-05 02:15:20|2452.58|2451.08|2452.51|2451.01|2452.6|2451.1|2452.51|2451.01|0
1641348930000|2022-01-05 02:15:30|2452.52|2451.02|2452.53|2451.03|2452.62|2451.12|2452.52|2451.02|0
1641348940000|2022-01-05 02:15:40|2452.6|2451.1|2452.75|2451.25|2452.75|2451.25|2452.6|2451.1|0
1641348950000|2022-01-05 02:15:50|2452.79|2451.29|2452.79|2451.29|2452.85|2451.35|2452.75|2451.25|0
1641348960000|2022-01-05 02:16:00|2452.85|2451.35|2452.97|2451.47|2452.97|2451.47|2452.74|2451.24|0
1641348970000|2022-01-05 02:16:10|2452.9|2451.4|2452.85|2451.35|2452.9|2451.4|2452.75|2451.25|0
1641348980000|2022-01-05 02:16:20|2452.88|2451.38|2452.85|2451.35|2452.98|2451.48|2452.85|2451.35|0
1641348990000|2022-01-05 02:16:30|2452.81|2451.31|2452.85|2451.35|2452.85|2451.35|2452.75|2451.25|0
1641349000000|2022-01-05 02:16:40|2452.81|2451.31|2452.74|2451.24|2452.81|2451.31|2452.74|2451.24|0
1641349010000|2022-01-05 02:16:50|2452.77|2451.27|2452.97|2451.47|2452.97|2451.47|2452.75|2451.25|0
1641349020000|2022-01-05 02:17:00|2452.95|2451.45|2452.97|2451.47|2452.97|2451.47|2452.95|2451.45|0
1641349030000|2022-01-05 02:17:10|2452.95|2451.45|2452.83|2451.33|2452.96|2451.46|2452.74|2451.24|0
1641349040000|2022-01-05 02:17:20|2452.8|2451.3|2452.74|2451.24|2452.83|2451.33|2452.74|2451.24|0
1641349050000|2022-01-05 02:17:30|2452.72|2451.22|2453|2451.5|2453.09|2451.59|2452.72|2451.22|0
1641349070000|2022-01-05 02:17:50|2452.98|2451.48|2452.77|2451.27|2452.98|2451.48|2452.77|2451.27|0
1641349080000|2022-01-05 02:18:00|2452.8|2451.3|2452.77|2451.27|2453|2451.5|2452.77|2451.27|0
1641349100000|2022-01-05 02:18:20|2452.8|2451.3|2452.77|2451.27|2452.88|2451.38|2452.77|2451.27|0
1641349120000|2022-01-05 02:18:40|2452.75|2451.25|2452.53|2451.03|2452.75|2451.25|2452.53|2451.03|0
1641349130000|2022-01-05 02:18:50|2452.54|2451.04|2452.75|2451.25|2452.75|2451.25|2452.54|2451.04|0
1641349140000|2022-01-05 02:19:00|2452.76|2451.26|2452.75|2451.25|2452.76|2451.26|2452.75|2451.25|0
1641349150000|2022-01-05 02:19:10|2452.74|2451.24|2452.75|2451.25|2452.75|2451.25|2452.74|2451.24|0
1641349160000|2022-01-05 02:19:20|2452.74|2451.24|2452.74|2451.24|2452.75|2451.25|2452.74|2451.24|0
1641349170000|2022-01-05 02:19:30|2452.75|2451.25|2452.75|2451.25|2452.75|2451.25|2452.75|2451.25|0
1641349190000|2022-01-05 02:19:50|2452.76|2451.26|2452.77|2451.27|2452.77|2451.27|2452.75|2451.25|0
1641349200000|2022-01-05 02:20:00|2452.84|2451.34|2452.86|2451.36|2453|2451.5|2452.84|2451.34|0
1641349210000|2022-01-05 02:20:10|2452.83|2451.33|2452.86|2451.36|2452.86|2451.36|2452.76|2451.26|0
1641349220000|2022-01-05 02:20:20|2452.83|2451.33|2452.75|2451.25|2452.85|2451.35|2452.75|2451.25|0
1641349240000|2022-01-05 02:20:40|2452.68|2451.18|2452.53|2451.03|2452.68|2451.18|2452.53|2451.03|0
1641349250000|2022-01-05 02:20:50|2452.54|2451.04|2452.53|2451.03|2452.54|2451.04|2452.53|2451.03|0
1641349280000|2022-01-05 02:21:20|2452.54|2451.04|2452.54|2451.04|2452.54|2451.04|2452.54|2451.04|0
1641349320000|2022-01-05 02:22:00|2452.55|2451.05|2452.53|2451.03|2452.55|2451.05|2452.53|2451.03|0
1641349330000|2022-01-05 02:22:10|2452.54|2451.04|2452.53|2451.03|2452.54|2451.04|2452.53|2451.03|0
1641349350000|2022-01-05 02:22:30|2452.46|2450.96|2452.18|2450.68|2452.46|2450.96|2452.18|2450.68|0
1641349370000|2022-01-05 02:22:50|2452.21|2450.71|2452.31|2450.81|2452.31|2450.81|2452.21|2450.71|0
1641349380000|2022-01-05 02:23:00|2452.3|2450.8|2452.31|2450.81|2452.31|2450.81|2452.3|2450.8|0
1641349390000|2022-01-05 02:23:10|2452.3|2450.8|2452.31|2450.81|2452.31|2450.81|2452.3|2450.8|0
1641349410000|2022-01-05 02:23:30|2452.33|2450.83|2452.33|2450.83|2452.33|2450.83|2452.33|2450.83|0
1641349440000|2022-01-05 02:24:00|2452.31|2450.81|2452.07|2450.57|2452.31|2450.81|2452.07|2450.57|0
1641349450000|2022-01-05 02:24:10|2452.08|2450.58|2452.08|2450.58|2452.08|2450.58|2452.08|2450.58|0
1641349460000|2022-01-05 02:24:20|2452.07|2450.57|2452.09|2450.59|2452.09|2450.59|2452.07|2450.57|0
1641349470000|2022-01-05 02:24:30|2452.08|2450.58|2452.09|2450.59|2452.3|2450.8|2452.08|2450.58|0
1641349480000|2022-01-05 02:24:40|2452.12|2450.62|2452.18|2450.68|2452.18|2450.68|2452.12|2450.62|0
1641349490000|2022-01-05 02:24:50|2452.21|2450.71|2452.3|2450.8|2452.3|2450.8|2452.21|2450.71|0
1641349500000|2022-01-05 02:25:00|2452.31|2450.81|2452.19|2450.69|2452.31|2450.81|2452.09|2450.59|0
1641349510000|2022-01-05 02:25:10|2452.23|2450.73|2452.33|2450.83|2452.33|2450.83|2452.23|2450.73|0
1641349520000|2022-01-05 02:25:20|2452.32|2450.82|2452.33|2450.83|2452.33|2450.83|2452.32|2450.82|0
1641349560000|2022-01-05 02:26:00|2452.31|2450.81|2452.19|2450.69|2452.31|2450.81|2452.19|2450.69|0
1641349570000|2022-01-05 02:26:10|2452.23|2450.73|2452.19|2450.69|2452.31|2450.81|2452.19|2450.69|0
1641349580000|2022-01-05 02:26:20|2452.23|2450.73|2452.33|2450.83|2452.33|2450.83|2452.23|2450.73|0
1641349590000|2022-01-05 02:26:30|2452.29|2450.79|2452.33|2450.83|2452.33|2450.83|2452.21|2450.71|0
1641349610000|2022-01-05 02:26:50|2452.28|2450.78|2451.95|2450.45|2452.28|2450.78|2451.95|2450.45|0
1641349620000|2022-01-05 02:27:00|2451.99|2450.49|2451.86|2450.36|2452.07|2450.57|2451.86|2450.36|0
1641349630000|2022-01-05 02:27:10|2451.84|2450.34|2451.86|2450.36|2451.86|2450.36|2451.84|2450.34|0
1641349640000|2022-01-05 02:27:20|2451.85|2450.35|2451.62|2450.12|2451.85|2450.35|2451.62|2450.12|0
1641349650000|2022-01-05 02:27:30|2451.65|2450.15|2451.71|2450.21|2451.83|2450.33|2451.65|2450.15|0
1641349660000|2022-01-05 02:27:40|2451.67|2450.17|2451.71|2450.21|2451.83|2450.33|2451.62|2450.12|0
1641349670000|2022-01-05 02:27:50|2451.67|2450.17|2451.62|2450.12|2451.67|2450.17|2451.61|2450.11|0
1641349680000|2022-01-05 02:28:00|2451.65|2450.15|2451.71|2450.21|2451.83|2450.33|2451.65|2450.15|0
1641349690000|2022-01-05 02:28:10|2451.67|2450.17|2451.83|2450.33|2451.83|2450.33|2451.62|2450.12|0
1641349700000|2022-01-05 02:28:20|2451.79|2450.29|2451.83|2450.33|2451.83|2450.33|2451.71|2450.21|0
1641349710000|2022-01-05 02:28:30|2451.71|2450.21|2451.71|2450.21|2451.71|2450.21|2451.71|2450.21|0
1641349720000|2022-01-05 02:28:40|2451.74|2450.24|2451.83|2450.33|2451.83|2450.33|2451.74|2450.24|0
1641349740000|2022-01-05 02:29:00|2451.87|2450.37|2451.83|2450.33|2451.92|2450.42|2451.83|2450.33|0
1641349750000|2022-01-05 02:29:10|2451.87|2450.37|2451.71|2450.21|2451.92|2450.42|2451.71|2450.21|0
1641349770000|2022-01-05 02:29:30|2451.7|2450.2|2451.6|2450.1|2451.71|2450.21|2451.6|2450.1|0
1641349790000|2022-01-05 02:29:50|2451.59|2450.09|2451.6|2450.1|2451.6|2450.1|2451.59|2450.09|0
1641349830000|2022-01-05 02:30:30|2451.59|2450.09|2451.38|2449.88|2451.59|2450.09|2451.36|2449.86|0
1641349840000|2022-01-05 02:30:40|2451.36|2449.86|2451.36|2449.86|2451.36|2449.86|2451.36|2449.86|0
1641349850000|2022-01-05 02:30:50|2451.35|2449.85|2451|2449.5|2451.35|2449.85|2450.91|2449.41|0
1641349860000|2022-01-05 02:31:00|2451.01|2449.51|2451.13|2449.63|2451.13|2449.63|2451.01|2449.51|0
1641349870000|2022-01-05 02:31:10|2451.15|2449.65|2451.38|2449.88|2451.38|2449.88|2451.15|2449.65|0
1641349880000|2022-01-05 02:31:20|2451.34|2449.84|2451.39|2449.89|2451.39|2449.89|2451.25|2449.75|0
1641349890000|2022-01-05 02:31:30|2451.42|2449.92|2451.62|2450.12|2451.62|2450.12|2451.39|2449.89|0
1641349900000|2022-01-05 02:31:40|2451.5|2450|2451.5|2450|2451.62|2450.12|2451.5|2450|0
1641349910000|2022-01-05 02:31:50|2451.53|2450.03|2451.62|2450.12|2451.62|2450.12|2451.5|2450|0
1641349930000|2022-01-05 02:32:10|2451.6|2450.1|2451.62|2450.12|2451.62|2450.12|2451.6|2450.1|0
1641349940000|2022-01-05 02:32:20|2451.69|2450.19|2451.83|2450.33|2451.83|2450.33|2451.69|2450.19|0
1641349950000|2022-01-05 02:32:30|2451.82|2450.32|2451.69|2450.19|2451.83|2450.33|2451.69|2450.19|0
1641349960000|2022-01-05 02:32:40|2451.71|2450.21|2451.83|2450.33|2451.83|2450.33|2451.71|2450.21|0
1641349980000|2022-01-05 02:33:00|2451.84|2450.34|2452.06|2450.56|2452.06|2450.56|2451.84|2450.34|0
1641349990000|2022-01-05 02:33:10|2452.09|2450.59|2452.15|2450.65|2452.27|2450.77|2452.06|2450.56|0
1641350000000|2022-01-05 02:33:20|2452.11|2450.61|2452.15|2450.65|2452.15|2450.65|2452.06|2450.56|0
1641350010000|2022-01-05 02:33:30|2452.18|2450.68|2452.15|2450.65|2452.27|2450.77|2452.15|2450.65|0
1641350020000|2022-01-05 02:33:40|2452.11|2450.61|2452.11|2450.61|2452.15|2450.65|2452.06|2450.56|0
1641350030000|2022-01-05 02:33:50|2452.06|2450.56|2452.16|2450.66|2452.16|2450.66|2452.06|2450.56|0
1641350040000|2022-01-05 02:34:00|2452.19|2450.69|2452.07|2450.57|2452.3|2450.8|2452.07|2450.57|0
1641350050000|2022-01-05 02:34:10|2452.16|2450.66|2452.18|2450.68|2452.18|2450.68|2452.07|2450.57|0
1641350060000|2022-01-05 02:34:20|2452.09|2450.59|2452.07|2450.57|2452.18|2450.68|2452.07|2450.57|0
1641350070000|2022-01-05 02:34:30|2452.06|2450.56|2452.06|2450.56|2452.06|2450.56|2452.06|2450.56|0
1641350080000|2022-01-05 02:34:40|2452.04|2450.54|2452.06|2450.56|2452.15|2450.65|2452.04|2450.54|0
1641350090000|2022-01-05 02:34:50|2452.09|2450.59|2452.15|2450.65|2452.15|2450.65|2452.06|2450.56|0
1641350100000|2022-01-05 02:35:00|2452.11|2450.61|2452.16|2450.66|2452.3|2450.8|2452.06|2450.56|0
1641350110000|2022-01-05 02:35:10|2452.07|2450.57|2452.16|2450.66|2452.16|2450.66|2452.07|2450.57|0
1641350120000|2022-01-05 02:35:20|2452.13|2450.63|2452.16|2450.66|2452.28|2450.78|2452.07|2450.57|0
1641350130000|2022-01-05 02:35:30|2452.13|2450.63|2452.06|2450.56|2452.13|2450.63|2452.06|2450.56|0
1641350140000|2022-01-05 02:35:40|2452.09|2450.59|2452.16|2450.66|2452.28|2450.78|2452.09|2450.59|0
1641350150000|2022-01-05 02:35:50|2452.15|2450.65|2452.15|2450.65|2452.15|2450.65|2452.06|2450.56|0
1641350160000|2022-01-05 02:36:00|2452.18|2450.68|2452.04|2450.54|2452.27|2450.77|2452.04|2450.54|0
1641350170000|2022-01-05 02:36:10|2452.03|2450.53|2452.04|2450.54|2452.04|2450.54|2452.03|2450.53|0
1641350180000|2022-01-05 02:36:20|2452.03|2450.53|2452.04|2450.54|2452.04|2450.54|2452.03|2450.53|0
1641350190000|2022-01-05 02:36:30|2452.03|2450.53|2452.04|2450.54|2452.04|2450.54|2452.03|2450.53|0
1641350200000|2022-01-05 02:36:40|2452.03|2450.53|2452.04|2450.54|2452.04|2450.54|2452.03|2450.53|0
1641350210000|2022-01-05 02:36:50|2452.03|2450.53|2452.14|2450.64|2452.14|2450.64|2452.03|2450.53|0
1641350220000|2022-01-05 02:37:00|2452.17|2450.67|2452.26|2450.76|2452.26|2450.76|2452.17|2450.67|0
1641350240000|2022-01-05 02:37:20|2452.27|2450.77|2452.27|2450.77|2452.27|2450.77|2452.27|2450.77|0
1641350250000|2022-01-05 02:37:30|2452.26|2450.76|2452.26|2450.76|2452.26|2450.76|2452.26|2450.76|0
1641350270000|2022-01-05 02:37:50|2452.24|2450.74|2452.24|2450.74|2452.24|2450.74|2452.24|2450.74|0
1641350280000|2022-01-05 02:38:00|2452.23|2450.73|2452.24|2450.74|2452.24|2450.74|2452.23|2450.73|0
1641350310000|2022-01-05 02:38:30|2452.23|2450.73|2452.24|2450.74|2452.24|2450.74|2452.23|2450.73|0
1641350340000|2022-01-05 02:39:00|2452.03|2450.53|2452.01|2450.51|2452.03|2450.53|2452.01|2450.51|0
1641350350000|2022-01-05 02:39:10|2452.05|2450.55|2452.11|2450.61|2452.11|2450.61|2452.05|2450.55|0
1641350360000|2022-01-05 02:39:20|2452.08|2450.58|2452.01|2450.51|2452.08|2450.58|2452.01|2450.51|0
1641350370000|2022-01-05 02:39:30|2452|2450.5|2452.01|2450.51|2452.01|2450.51|2452|2450.5|0
1641350380000|2022-01-05 02:39:40|2452|2450.5|2452|2450.5|2452|2450.5|2452|2450.5|0
1641350390000|2022-01-05 02:39:50|2452.01|2450.51|2451.93|2450.43|2452.01|2450.51|2451.93|2450.43|0
1641350400000|2022-01-05 02:40:00|2451.79|2450.29|2451.56|2450.06|2451.79|2450.29|2451.56|2450.06|0
1641350410000|2022-01-05 02:40:10|2451.63|2450.13|2451.77|2450.27|2451.77|2450.27|2451.63|2450.13|0
1641350430000|2022-01-05 02:40:30|2451.76|2450.26|2451.54|2450.04|2451.76|2450.26|2451.54|2450.04|0
1641350440000|2022-01-05 02:40:40|2451.58|2450.08|2451.53|2450.03|2451.64|2450.14|2451.53|2450.03|0
1641350450000|2022-01-05 02:40:50|2451.22|2449.72|2451.22|2449.72|2451.22|2449.72|2451.22|2449.72|0
1641350460000|2022-01-05 02:41:00|2451.18|2449.68|2451.23|2449.73|2451.23|2449.73|2451.01|2449.51|0
1641350470000|2022-01-05 02:41:10|2451.22|2449.72|2451.25|2449.75|2451.34|2449.84|2451.22|2449.72|0
1641350480000|2022-01-05 02:41:20|2451.28|2449.78|2451.25|2449.75|2451.34|2449.84|2451.25|2449.75|0
1641350490000|2022-01-05 02:41:30|2451.28|2449.78|2451.25|2449.75|2451.34|2449.84|2451.25|2449.75|0
1641350500000|2022-01-05 02:41:40|2451.26|2449.76|2451.25|2449.75|2451.48|2449.98|2451.25|2449.75|0
1641350510000|2022-01-05 02:41:50|2451.28|2449.78|2451.25|2449.75|2451.34|2449.84|2451.25|2449.75|0
1641350520000|2022-01-05 02:42:00|2451.24|2449.74|2451.25|2449.75|2451.25|2449.75|2451.24|2449.74|0
1641350530000|2022-01-05 02:42:10|2451.24|2449.74|2451.25|2449.75|2451.25|2449.75|2451.02|2449.52|0
1641350540000|2022-01-05 02:42:20|2451.26|2449.76|2451.14|2449.64|2451.26|2449.76|2451.13|2449.63|0
1641350550000|2022-01-05 02:42:30|2451.13|2449.63|2451.05|2449.55|2451.14|2449.64|2451.04|2449.54|0
1641350560000|2022-01-05 02:42:40|2451.04|2449.54|2450.82|2449.32|2451.04|2449.54|2450.82|2449.32|0
1641350570000|2022-01-05 02:42:50|2450.81|2449.31|2450.82|2449.32|2450.82|2449.32|2450.81|2449.31|0
1641350580000|2022-01-05 02:43:00|2450.84|2449.34|2450.92|2449.42|2451.05|2449.55|2450.84|2449.34|0
1641350590000|2022-01-05 02:43:10|2450.93|2449.43|2451.04|2449.54|2451.05|2449.55|2450.93|2449.43|0
1641350600000|2022-01-05 02:43:20|2451.05|2449.55|2450.92|2449.42|2451.05|2449.55|2450.92|2449.42|0
1641350610000|2022-01-05 02:43:30|2450.93|2449.43|2451.05|2449.55|2451.05|2449.55|2450.92|2449.42|0
1641350620000|2022-01-05 02:43:40|2451.04|2449.54|2450.82|2449.32|2451.04|2449.54|2450.82|2449.32|0
1641350660000|2022-01-05 02:44:20|2450.81|2449.31|2450.81|2449.31|2450.81|2449.31|2450.81|2449.31|0
1641350670000|2022-01-05 02:44:30|2450.74|2449.24|2450.6|2449.1|2450.74|2449.24|2450.6|2449.1|0
1641350700000|2022-01-05 02:45:00|2450.61|2449.11|2450.62|2449.12|2450.62|2449.12|2450.61|2449.11|0
1641350710000|2022-01-05 02:45:10|2450.61|2449.11|2450.62|2449.12|2450.62|2449.12|2450.61|2449.11|0
1641350720000|2022-01-05 02:45:20|2450.61|2449.11|2450.61|2449.11|2450.61|2449.11|2450.61|2449.11|0
1641350730000|2022-01-05 02:45:30|2450.68|2449.18|2450.82|2449.32|2450.84|2449.34|2450.68|2449.18|0
1641350740000|2022-01-05 02:45:40|2450.81|2449.31|2450.81|2449.31|2450.81|2449.31|2450.81|2449.31|0
1641350750000|2022-01-05 02:45:50|2450.82|2449.32|2450.82|2449.32|2450.82|2449.32|2450.82|2449.32|0
1641350760000|2022-01-05 02:46:00|2450.81|2449.31|2450.82|2449.32|2450.82|2449.32|2450.81|2449.31|0
1641350770000|2022-01-05 02:46:10|2450.81|2449.31|2450.81|2449.31|2450.82|2449.32|2450.81|2449.31|0
1641350790000|2022-01-05 02:46:30|2450.84|2449.34|2450.92|2449.42|2450.92|2449.42|2450.82|2449.32|0
1641350800000|2022-01-05 02:46:40|2451.04|2449.54|2451.04|2449.54|2451.05|2449.55|2451.04|2449.54|0
1641350820000|2022-01-05 02:47:00|2451.07|2449.57|2451.26|2449.76|2451.26|2449.76|2451.07|2449.57|0
1641350850000|2022-01-05 02:47:30|2451.19|2449.69|2451.05|2449.55|2451.19|2449.69|2451.05|2449.55|0
1641350860000|2022-01-05 02:47:40|2451.07|2449.57|2451.07|2449.57|2451.07|2449.57|2451.07|2449.57|0
1641350890000|2022-01-05 02:48:10|2451.05|2449.55|2451.07|2449.57|2451.29|2449.79|2451.05|2449.55|0
1641350900000|2022-01-05 02:48:20|2451.1|2449.6|2451.1|2449.6|2451.1|2449.6|2451.1|2449.6|0
1641350910000|2022-01-05 02:48:30|2451.16|2449.66|2451.17|2449.67|2451.17|2449.67|2451.07|2449.57|0
1641350920000|2022-01-05 02:48:40|2451.08|2449.58|2451.05|2449.55|2451.08|2449.58|2451.05|2449.55|0
1641350930000|2022-01-05 02:48:50|2451.14|2449.64|2451.06|2449.56|2451.16|2449.66|2451.05|2449.55|0
1641350940000|2022-01-05 02:49:00|2451.07|2449.57|2451.05|2449.55|2451.07|2449.57|2451.05|2449.55|0
1641350960000|2022-01-05 02:49:20|2451.07|2449.57|2451.07|2449.57|2451.07|2449.57|2451.07|2449.57|0
1641350980000|2022-01-05 02:49:40|2451.16|2449.66|2451.07|2449.57|2451.28|2449.78|2451.07|2449.57|0
1641351010000|2022-01-05 02:50:10|2451.08|2449.58|2451.08|2449.58|2451.08|2449.58|2451.08|2449.58|0
1641351020000|2022-01-05 02:50:20|2451.11|2449.61|2451.29|2449.79|2451.29|2449.79|2451.11|2449.61|0
1641351050000|2022-01-05 02:50:50|2451.31|2449.81|2451.31|2449.81|2451.4|2449.9|2451.29|2449.79|0
1641351060000|2022-01-05 02:51:00|2451.29|2449.79|2451.31|2449.81|2451.31|2449.81|2451.29|2449.79|0
1641351070000|2022-01-05 02:51:10|2451.29|2449.79|2451.52|2450.02|2451.52|2450.02|2451.29|2449.79|0
1641351090000|2022-01-05 02:51:30|2451.53|2450.03|2451.31|2449.81|2451.53|2450.03|2451.31|2449.81|0
1641351100000|2022-01-05 02:51:40|2451.32|2449.82|2451.53|2450.03|2451.53|2450.03|2451.32|2449.82|0
1641351110000|2022-01-05 02:51:50|2451.49|2449.99|2451.31|2449.81|2451.49|2449.99|2451.31|2449.81|0
1641351120000|2022-01-05 02:52:00|2451.32|2449.82|2451.32|2449.82|2451.32|2449.82|2451.32|2449.82|0
1641351130000|2022-01-05 02:52:10|2451.39|2449.89|2451.31|2449.81|2451.53|2450.03|2451.31|2449.81|0
1641351140000|2022-01-05 02:52:20|2451.34|2449.84|2451.31|2449.81|2451.41|2449.91|2451.31|2449.81|0
1641351150000|2022-01-05 02:52:30|2451.34|2449.84|2451.4|2449.9|2451.4|2449.9|2451.31|2449.81|0
1641351160000|2022-01-05 02:52:40|2451.41|2449.91|2451.53|2450.03|2451.53|2450.03|2451.4|2449.9|0
1641351170000|2022-01-05 02:52:50|2451.5|2450|2451.53|2450.03|2451.53|2450.03|2451.4|2449.9|0
1641351180000|2022-01-05 02:53:00|2451.57|2450.07|2451.63|2450.13|2451.63|2450.13|2451.57|2450.07|0
1641351190000|2022-01-05 02:53:10|2451.66|2450.16|2451.63|2450.13|2451.75|2450.25|2451.63|2450.13|0
1641351200000|2022-01-05 02:53:20|2451.59|2450.09|2451.53|2450.03|2451.59|2450.09|2451.53|2450.03|0
1641351210000|2022-01-05 02:53:30|2451.52|2450.02|2451.29|2449.79|2451.52|2450.02|2451.29|2449.79|0
1641351240000|2022-01-05 02:54:00|2451.28|2449.78|2451.29|2449.79|2451.29|2449.79|2451.07|2449.57|0
1641351260000|2022-01-05 02:54:20|2451.28|2449.78|2451.38|2449.88|2451.38|2449.88|2451.28|2449.78|0
1641351270000|2022-01-05 02:54:30|2451.35|2449.85|2451.29|2449.79|2451.35|2449.85|2451.29|2449.79|0
1641351280000|2022-01-05 02:54:40|2451.33|2449.83|2451.38|2449.88|2451.38|2449.88|2451.29|2449.79|0
1641351290000|2022-01-05 02:54:50|2451.42|2449.92|2451.29|2449.79|2451.51|2450.01|2451.29|2449.79|0
1641351300000|2022-01-05 02:55:00|2451.33|2449.83|2451.28|2449.78|2451.51|2450.01|2451.28|2449.78|0
1641351310000|2022-01-05 02:55:10|2451.29|2449.79|2451.29|2449.79|2451.29|2449.79|2451.29|2449.79|0
1641351320000|2022-01-05 02:55:20|2451.3|2449.8|2451.4|2449.9|2451.4|2449.9|2451.3|2449.8|0
1641351330000|2022-01-05 02:55:30|2451.43|2449.93|2451.52|2450.02|2451.52|2450.02|2451.43|2449.93|0
1641351350000|2022-01-05 02:55:50|2451.51|2450.01|2451.52|2450.02|2451.52|2450.02|2451.51|2450.01|0
1641351360000|2022-01-05 02:56:00|2451.53|2450.03|2451.75|2450.25|2451.75|2450.25|2451.53|2450.03|0
1641351380000|2022-01-05 02:56:20|2451.78|2450.28|2451.99|2450.49|2451.99|2450.49|2451.78|2450.28|0
1641351390000|2022-01-05 02:56:30|2452|2450.5|2451.99|2450.49|2452|2450.5|2451.99|2450.49|0
1641351410000|2022-01-05 02:56:50|2452|2450.5|2451.99|2450.49|2452|2450.5|2451.99|2450.49|0
1641351420000|2022-01-05 02:57:00|2452|2450.5|2452.22|2450.72|2452.22|2450.72|2452|2450.5|0
1641351430000|2022-01-05 02:57:10|2452.23|2450.73|2452.22|2450.72|2452.44|2450.94|2452.22|2450.72|0
1641351440000|2022-01-05 02:57:20|2452.2|2450.7|2452.22|2450.72|2452.22|2450.72|2452.2|2450.7|0
1641351460000|2022-01-05 02:57:40|2452.2|2450.7|2452.21|2450.71|2452.21|2450.71|2452.2|2450.7|0
1641351470000|2022-01-05 02:57:50|2452.22|2450.72|2452.2|2450.7|2452.22|2450.72|2452.2|2450.7|0
1641351490000|2022-01-05 02:58:10|2452.21|2450.71|2452.22|2450.72|2452.22|2450.72|2452.21|2450.71|0
1641351500000|2022-01-05 02:58:20|2452.21|2450.71|2452.22|2450.72|2452.31|2450.81|2452.21|2450.71|0
1641351510000|2022-01-05 02:58:30|2452.25|2450.75|2452.21|2450.71|2452.31|2450.81|2452.2|2450.7|0
1641351520000|2022-01-05 02:58:40|2452.22|2450.72|2452.2|2450.7|2452.22|2450.72|2452.2|2450.7|0
1641351540000|2022-01-05 02:59:00|2452.22|2450.72|2452.2|2450.7|2452.22|2450.72|2452.2|2450.7|0
1641351550000|2022-01-05 02:59:10|2452.19|2450.69|2452.2|2450.7|2452.2|2450.7|2452.19|2450.69|0
1641351560000|2022-01-05 02:59:20|2452.19|2450.69|2452.2|2450.7|2452.2|2450.7|2452.19|2450.69|0
1641351570000|2022-01-05 02:59:30|2452.19|2450.69|2452.2|2450.7|2452.2|2450.7|2452.19|2450.69|0
1641351580000|2022-01-05 02:59:40|2452.27|2450.77|2452.41|2450.91|2452.41|2450.91|2452.27|2450.77|0
1641351600000|2022-01-05 03:00:00|2452.43|2450.93|2452.66|2451.16|2452.75|2451.25|2452.43|2450.93|0
1641351610000|2022-01-05 03:00:10|2452.73|2451.23|2452.87|2451.37|2452.87|2451.37|2452.73|2451.23|0
1641351620000|2022-01-05 03:00:20|2452.88|2451.38|2452.98|2451.48|2452.98|2451.48|2452.88|2451.38|0
1641351630000|2022-01-05 03:00:30|2452.94|2451.44|2452.87|2451.37|2453.11|2451.61|2452.87|2451.37|0
1641351640000|2022-01-05 03:00:40|2452.88|2451.38|2452.64|2451.14|2452.98|2451.48|2452.64|2451.14|0
1641351650000|2022-01-05 03:00:50|2452.68|2451.18|2452.66|2451.16|2452.75|2451.25|2452.64|2451.14|0
1641351660000|2022-01-05 03:01:00|2452.69|2451.19|2452.65|2451.15|2452.75|2451.25|2452.64|2451.14|0
1641351670000|2022-01-05 03:01:10|2452.66|2451.16|2452.66|2451.16|2452.75|2451.25|2452.66|2451.16|0
1641351690000|2022-01-05 03:01:30|2452.64|2451.14|2452.43|2450.93|2452.64|2451.14|2452.43|2450.93|0
1641351700000|2022-01-05 03:01:40|2452.46|2450.96|2452.52|2451.02|2452.52|2451.02|2452.43|2450.93|0
1641351710000|2022-01-05 03:01:50|2452.49|2450.99|2452.64|2451.14|2452.64|2451.14|2452.43|2450.93|0
1641351720000|2022-01-05 03:02:00|2452.65|2451.15|2452.64|2451.14|2452.65|2451.15|2452.52|2451.02|0
1641351730000|2022-01-05 03:02:10|2452.61|2451.11|2452.64|2451.14|2452.65|2451.15|2452.52|2451.02|0
1641351740000|2022-01-05 03:02:20|2452.61|2451.11|2452.51|2451.01|2452.64|2451.14|2452.41|2450.91|0
1641351750000|2022-01-05 03:02:30|2452.48|2450.98|2452.41|2450.91|2452.48|2450.98|2452.41|2450.91|0
1641351760000|2022-01-05 03:02:40|2452.4|2450.9|2452.4|2450.9|2452.4|2450.9|2452.4|2450.9|0
1641351770000|2022-01-05 03:02:50|2452.41|2450.91|2452.41|2450.91|2452.41|2450.91|2452.41|2450.91|0
1641351790000|2022-01-05 03:03:10|2452.43|2450.93|2452.43|2450.93|2452.43|2450.93|2452.43|2450.93|0
1641351800000|2022-01-05 03:03:20|2452.41|2450.91|2452.41|2450.91|2452.41|2450.91|2452.41|2450.91|0
1641351810000|2022-01-05 03:03:30|2452.43|2450.93|2452.43|2450.93|2452.43|2450.93|2452.43|2450.93|0
1641351820000|2022-01-05 03:03:40|2452.42|2450.92|2452.43|2450.93|2452.43|2450.93|2452.41|2450.91|0
1641351850000|2022-01-05 03:04:10|2452.42|2450.92|2452.41|2450.91|2452.43|2450.93|2452.41|2450.91|0
1641351890000|2022-01-05 03:04:50|2452.43|2450.93|2452.43|2450.93|2452.43|2450.93|2452.43|2450.93|0
1641351910000|2022-01-05 03:05:10|2452.44|2450.94|2452.66|2451.16|2452.66|2451.16|2452.44|2450.94|0
1641351940000|2022-01-05 03:05:40|2452.69|2451.19|2452.66|2451.16|2452.88|2451.38|2452.66|2451.16|0
1641351950000|2022-01-05 03:05:50|2452.69|2451.19|2452.66|2451.16|2452.76|2451.26|2452.66|2451.16|0
1641351960000|2022-01-05 03:06:00|2452.7|2451.2|2452.52|2451.02|2452.76|2451.26|2452.52|2451.02|0
1641351970000|2022-01-05 03:06:10|2452.49|2450.99|2452.52|2451.02|2452.64|2451.14|2452.43|2450.93|0
1641351980000|2022-01-05 03:06:20|2452.56|2451.06|2452.51|2451.01|2452.64|2451.14|2452.41|2450.91|0
1641351990000|2022-01-05 03:06:30|2452.52|2451.02|2452.64|2451.14|2452.64|2451.14|2452.52|2451.02|0
1641352000000|2022-01-05 03:06:40|2452.65|2451.15|2452.66|2451.16|2452.66|2451.16|2452.65|2451.15|0
1641352010000|2022-01-05 03:06:50|2452.75|2451.25|2452.66|2451.16|2452.75|2451.25|2452.66|2451.16|0
1641352020000|2022-01-05 03:07:00|2452.69|2451.19|2452.66|2451.16|2452.75|2451.25|2452.66|2451.16|0
1641352060000|2022-01-05 03:07:40|2452.62|2451.12|2452.52|2451.02|2452.62|2451.12|2452.52|2451.02|0
1641352080000|2022-01-05 03:08:00|2452.49|2450.99|2452.52|2451.02|2452.52|2451.02|2452.43|2450.93|0
1641352090000|2022-01-05 03:08:10|2452.49|2450.99|2452.43|2450.93|2452.49|2450.99|2452.41|2450.91|0
1641352100000|2022-01-05 03:08:20|2452.44|2450.94|2452.66|2451.16|2452.66|2451.16|2452.44|2450.94|0
1641352120000|2022-01-05 03:08:40|2452.64|2451.14|2452.52|2451.02|2452.64|2451.14|2452.52|2451.02|0
1641352130000|2022-01-05 03:08:50|2452.49|2450.99|2452.52|2451.02|2452.64|2451.14|2452.43|2450.93|0
1641352140000|2022-01-05 03:09:00|2452.49|2450.99|2452.41|2450.91|2452.49|2450.99|2452.41|2450.91|0
1641352160000|2022-01-05 03:09:20|2452.43|2450.93|2452.43|2450.93|2452.43|2450.93|2452.43|2450.93|0
1641352170000|2022-01-05 03:09:30|2452.42|2450.92|2452.41|2450.91|2452.43|2450.93|2452.41|2450.91|0
1641352190000|2022-01-05 03:09:50|2452.43|2450.93|2452.43|2450.93|2452.43|2450.93|2452.43|2450.93|0
1641352220000|2022-01-05 03:10:20|2452.42|2450.92|2452.41|2450.91|2452.42|2450.92|2452.41|2450.91|0
1641352230000|2022-01-05 03:10:30|2452.42|2450.92|2452.43|2450.93|2452.43|2450.93|2452.42|2450.92|0
1641352240000|2022-01-05 03:10:40|2452.41|2450.91|2452.43|2450.93|2452.43|2450.93|2452.41|2450.91|0
1641352250000|2022-01-05 03:10:50|2452.41|2450.91|2452.41|2450.91|2452.41|2450.91|2452.41|2450.91|0
1641352260000|2022-01-05 03:11:00|2452.4|2450.9|2452.41|2450.91|2452.41|2450.91|2452.4|2450.9|0
1641352270000|2022-01-05 03:11:10|2452.4|2450.9|2452.19|2450.69|2452.4|2450.9|2452.07|2450.57|0
1641352280000|2022-01-05 03:11:20|2452.15|2450.65|2452.07|2450.57|2452.19|2450.69|2452.07|2450.57|0
1641352290000|2022-01-05 03:11:30|2452.03|2450.53|2451.96|2450.46|2452.03|2450.53|2451.96|2450.46|0
1641352310000|2022-01-05 03:11:50|2451.95|2450.45|2451.96|2450.46|2451.96|2450.46|2451.95|2450.45|0
1641352320000|2022-01-05 03:12:00|2451.95|2450.45|2451.75|2450.25|2451.95|2450.45|2451.74|2450.24|0
1641352330000|2022-01-05 03:12:10|2451.71|2450.21|2451.51|2450.01|2451.71|2450.21|2451.51|2450.01|0
1641352350000|2022-01-05 03:12:30|2451.33|2449.83|2451.33|2449.83|2451.33|2449.83|2451.33|2449.83|0
1641352360000|2022-01-05 03:12:40|2451.34|2449.84|2451.55|2450.05|2451.55|2450.05|2451.34|2449.84|0
1641352370000|2022-01-05 03:12:50|2451.54|2450.04|2451.33|2449.83|2451.54|2450.04|2451.33|2449.83|0
1641352380000|2022-01-05 03:13:00|2451.34|2449.84|2451.33|2449.83|2451.34|2449.84|2451.33|2449.83|0
1641352400000|2022-01-05 03:13:20|2451.34|2449.84|2451.34|2449.84|2451.34|2449.84|2451.33|2449.83|0
1641352410000|2022-01-05 03:13:30|2451.33|2449.83|2451.33|2449.83|2451.33|2449.83|2451.33|2449.83|0
1641352420000|2022-01-05 03:13:40|2451.31|2449.81|2451.19|2449.69|2451.31|2449.81|2451.19|2449.69|0
1641352430000|2022-01-05 03:13:50|2451.23|2449.73|2451.31|2449.81|2451.31|2449.81|2451.23|2449.73|0
1641352440000|2022-01-05 03:14:00|2451.28|2449.78|2451.19|2449.69|2451.28|2449.78|2451.19|2449.69|0
1641352450000|2022-01-05 03:14:10|2451.15|2449.65|2451.08|2449.58|2451.15|2449.65|2451.08|2449.58|0
1641352460000|2022-01-05 03:14:20|2451.12|2449.62|2451.18|2449.68|2451.18|2449.68|2451.12|2449.62|0
1641352470000|2022-01-05 03:14:30|2451.14|2449.64|2451.08|2449.58|2451.14|2449.64|2451.08|2449.58|0
1641352490000|2022-01-05 03:14:50|2451.1|2449.6|2451.1|2449.6|2451.1|2449.6|2451.1|2449.6|0
1641352500000|2022-01-05 03:15:00|2451.08|2449.58|2450.19|2448.69|2451.08|2449.58|2450.19|2448.69|0
1641352510000|2022-01-05 03:15:10|2450.2|2448.7|2450.2|2448.7|2450.42|2448.92|2450.19|2448.69|0
1641352520000|2022-01-05 03:15:20|2450.21|2448.71|2450.31|2448.81|2450.31|2448.81|2450.21|2448.71|0
1641352530000|2022-01-05 03:15:30|2450.3|2448.8|2450.43|2448.93|2450.44|2448.94|2450.3|2448.8|0
1641352540000|2022-01-05 03:15:40|2450.4|2448.9|2450.44|2448.94|2450.44|2448.94|2450.31|2448.81|0
1641352550000|2022-01-05 03:15:50|2450.48|2448.98|2450.44|2448.94|2450.54|2449.04|2450.43|2448.93|0
1641352560000|2022-01-05 03:16:00|2450.43|2448.93|2450.22|2448.72|2450.43|2448.93|2450.22|2448.72|0
1641352570000|2022-01-05 03:16:10|2450.23|2448.73|2450.22|2448.72|2450.23|2448.73|2450.22|2448.72|0
1641352590000|2022-01-05 03:16:30|2450.21|2448.71|2450.22|2448.72|2450.22|2448.72|2450.21|2448.71|0
1641352610000|2022-01-05 03:16:50|2450.26|2448.76|2450.23|2448.73|2450.32|2448.82|2450.23|2448.73|0
1641352620000|2022-01-05 03:17:00|2450.27|2448.77|2450.23|2448.73|2450.32|2448.82|2450.23|2448.73|0
1641352630000|2022-01-05 03:17:10|2450.27|2448.77|2450.23|2448.73|2450.32|2448.82|2450.23|2448.73|0
1641352640000|2022-01-05 03:17:20|2450.27|2448.77|2450.44|2448.94|2450.44|2448.94|2450.27|2448.77|0
1641352650000|2022-01-05 03:17:30|2450.45|2448.95|2450.24|2448.74|2450.45|2448.95|2450.23|2448.73|0
1641352660000|2022-01-05 03:17:40|2450.23|2448.73|2450.23|2448.73|2450.23|2448.73|2450.23|2448.73|0
1641352670000|2022-01-05 03:17:50|2450.24|2448.74|2450.23|2448.73|2450.24|2448.74|2450.23|2448.73|0
1641352680000|2022-01-05 03:18:00|2450.24|2448.74|2450.23|2448.73|2450.24|2448.74|2450.23|2448.73|0
1641352700000|2022-01-05 03:18:20|2450.21|2448.71|2450.09|2448.59|2450.21|2448.71|2450|2448.5|0
1641352710000|2022-01-05 03:18:30|2450.1|2448.6|2450.09|2448.59|2450.11|2448.61|2450|2448.5|0
1641352720000|2022-01-05 03:18:40|2450.13|2448.63|2450.76|2449.26|2450.76|2449.26|2450.09|2448.59|0
1641352730000|2022-01-05 03:18:50|2450.73|2449.23|2450.66|2449.16|2450.73|2449.23|2450.66|2449.16|0
1641352740000|2022-01-05 03:19:00|2450.75|2449.25|2450.76|2449.26|2450.88|2449.38|2450.75|2449.25|0
1641352750000|2022-01-05 03:19:10|2450.8|2449.3|2450.76|2449.26|2450.88|2449.38|2450.76|2449.26|0
1641352760000|2022-01-05 03:19:20|2450.8|2449.3|2450.78|2449.28|2450.9|2449.4|2450.78|2449.28|0
1641352770000|2022-01-05 03:19:30|2450.81|2449.31|2450.76|2449.26|2450.9|2449.4|2450.67|2449.17|0
1641352780000|2022-01-05 03:19:40|2450.8|2449.3|2450.9|2449.4|2450.9|2449.4|2450.8|2449.3|0
1641352790000|2022-01-05 03:19:50|2450.89|2449.39|2450.89|2449.39|2450.9|2449.4|2450.89|2449.39|0
1641352800000|2022-01-05 03:20:00|2450.88|2449.38|2450.66|2449.16|2450.88|2449.38|2450.66|2449.16|0
1641352820000|2022-01-05 03:20:20|2450.67|2449.17|2450.67|2449.17|2450.67|2449.17|2450.67|2449.17|0
1641352830000|2022-01-05 03:20:30|2450.71|2449.21|2450.67|2449.17|2450.76|2449.26|2450.67|2449.17|0
1641352840000|2022-01-05 03:20:40|2450.71|2449.21|2450.88|2449.38|2450.88|2449.38|2450.71|2449.21|0
1641352850000|2022-01-05 03:20:50|2450.81|2449.31|2450.78|2449.28|2450.81|2449.31|2450.67|2449.17|0
1641352860000|2022-01-05 03:21:00|2450.68|2449.18|2450.78|2449.28|2450.91|2449.41|2450.67|2449.17|0
1641352870000|2022-01-05 03:21:10|2450.81|2449.31|2450.91|2449.41|2451|2449.5|2450.81|2449.31|0
1641352880000|2022-01-05 03:21:20|2450.92|2449.42|2450.91|2449.41|2450.92|2449.42|2450.91|2449.41|0
1641352900000|2022-01-05 03:21:40|2450.98|2449.48|2451.35|2449.85|2451.35|2449.85|2450.98|2449.48|0
1641352910000|2022-01-05 03:21:50|2451.37|2449.87|2451.37|2449.87|2451.37|2449.87|2451.37|2449.87|0
1641352940000|2022-01-05 03:22:20|2451.38|2449.88|2451.38|2449.88|2451.38|2449.88|2451.38|2449.88|0
1641352950000|2022-01-05 03:22:30|2451.37|2449.87|2451.37|2449.87|2451.37|2449.87|2451.37|2449.87|0
1641352980000|2022-01-05 03:23:00|2451.36|2449.86|2451.37|2449.87|2451.37|2449.87|2451.36|2449.86|0
1641353020000|2022-01-05 03:23:40|2451.35|2449.85|2451.35|2449.85|2451.35|2449.85|2451.35|2449.85|0
1641353030000|2022-01-05 03:23:50|2451.34|2449.84|2451.35|2449.85|2451.35|2449.85|2451.34|2449.84|0
1641353040000|2022-01-05 03:24:00|2451.28|2449.78|2451.14|2449.64|2451.28|2449.78|2451.13|2449.63|0
1641353050000|2022-01-05 03:24:10|2451.13|2449.63|2451.14|2449.64|2451.14|2449.64|2451.13|2449.63|0
1641353060000|2022-01-05 03:24:20|2451.13|2449.63|2451.14|2449.64|2451.14|2449.64|2451.13|2449.63|0
1641353070000|2022-01-05 03:24:30|2451.17|2449.67|2451.23|2449.73|2451.23|2449.73|2451.17|2449.67|0
1641353080000|2022-01-05 03:24:40|2451.2|2449.7|2451.14|2449.64|2451.2|2449.7|2451.14|2449.64|0
1641353100000|2022-01-05 03:25:00|2451.12|2449.62|2450.91|2449.41|2451.13|2449.63|2450.91|2449.41|0
1641353110000|2022-01-05 03:25:10|2450.95|2449.45|2450.9|2449.4|2451|2449.5|2450.9|2449.4|0
1641353130000|2022-01-05 03:25:30|2450.91|2449.41|2451|2449.5|2451|2449.5|2450.91|2449.41|0
1641353140000|2022-01-05 03:25:40|2451.04|2449.54|2451.12|2449.62|2451.12|2449.62|2451.04|2449.54|0
1641353150000|2022-01-05 03:25:50|2451.11|2449.61|2450.9|2449.4|2451.11|2449.61|2450.9|2449.4|0
1641353160000|2022-01-05 03:26:00|2450.93|2449.43|2451|2449.5|2451|2449.5|2450.93|2449.43|0
1641353170000|2022-01-05 03:26:10|2451.04|2449.54|2451.12|2449.62|2451.12|2449.62|2450.99|2449.49|0
1641353180000|2022-01-05 03:26:20|2451.14|2449.64|2451.14|2449.64|2451.14|2449.64|2451.13|2449.63|0
1641353190000|2022-01-05 03:26:30|2451.13|2449.63|2451.13|2449.63|2451.14|2449.64|2451.12|2449.62|0
1641353200000|2022-01-05 03:26:40|2451.14|2449.64|2451.14|2449.64|2451.14|2449.64|2451.13|2449.63|0
1641353210000|2022-01-05 03:26:50|2451.17|2449.67|2451.14|2449.64|2451.23|2449.73|2451.14|2449.64|0
1641353220000|2022-01-05 03:27:00|2451.17|2449.67|2451.14|2449.64|2451.23|2449.73|2451.14|2449.64|0
1641353230000|2022-01-05 03:27:10|2451.12|2449.62|2451|2449.5|2451.12|2449.62|2451|2449.5|0
1641353270000|2022-01-05 03:27:50|2450.97|2449.47|2450.9|2449.4|2450.97|2449.47|2450.9|2449.4|0
1641353320000|2022-01-05 03:28:40|2450.91|2449.41|2451.13|2449.63|2451.13|2449.63|2450.91|2449.41|0
1641353330000|2022-01-05 03:28:50|2451.14|2449.64|2451.14|2449.64|2451.14|2449.64|2451.12|2449.62|0
1641353340000|2022-01-05 03:29:00|2451.12|2449.62|2451.13|2449.63|2451.14|2449.64|2451.12|2449.62|0
1641353350000|2022-01-05 03:29:10|2451.14|2449.64|2451.14|2449.64|2451.14|2449.64|2451.13|2449.63|0
1641353360000|2022-01-05 03:29:20|2451.12|2449.62|2451.14|2449.64|2451.14|2449.64|2451.12|2449.62|0
1641353370000|2022-01-05 03:29:30|2451.13|2449.63|2451.14|2449.64|2451.14|2449.64|2451.13|2449.63|0
1641353390000|2022-01-05 03:29:50|2451.15|2449.65|2451.14|2449.64|2451.25|2449.75|2451.14|2449.64|0
1641353400000|2022-01-05 03:30:00|2451.13|2449.63|2451.12|2449.62|2451.13|2449.63|2451.12|2449.62|0
1641353410000|2022-01-05 03:30:10|2451.14|2449.64|2451.15|2449.65|2451.15|2449.65|2451.14|2449.64|0
1641353430000|2022-01-05 03:30:30|2451.16|2449.66|2451.16|2449.66|2451.16|2449.66|2451.16|2449.66|0
1641353440000|2022-01-05 03:30:40|2451.15|2449.65|2451.38|2449.88|2451.38|2449.88|2451.15|2449.65|0
1641353450000|2022-01-05 03:30:50|2451.37|2449.87|2451.37|2449.87|2451.37|2449.87|2451.37|2449.87|0
1641353460000|2022-01-05 03:31:00|2451.3|2449.8|2451.25|2449.75|2451.3|2449.8|2451.15|2449.65|0
1641353490000|2022-01-05 03:31:30|2451.24|2449.74|2451.25|2449.75|2451.25|2449.75|2451.24|2449.74|0
1641353500000|2022-01-05 03:31:40|2451.24|2449.74|2451.23|2449.73|2451.24|2449.74|2451.23|2449.73|0
1641353510000|2022-01-05 03:31:50|2451.14|2449.64|2451.23|2449.73|2451.23|2449.73|2451.14|2449.64|0
1641353520000|2022-01-05 03:32:00|2451.2|2449.7|2451.13|2449.63|2451.2|2449.7|2451.13|2449.63|0
1641353530000|2022-01-05 03:32:10|2451.14|2449.64|2450.9|2449.4|2451.14|2449.64|2450.9|2449.4|0
1641353540000|2022-01-05 03:32:20|2450.88|2449.38|2450.88|2449.38|2450.88|2449.38|2450.88|2449.38|0
1641353550000|2022-01-05 03:32:30|2450.81|2449.31|2450.66|2449.16|2450.81|2449.31|2450.66|2449.16|0
1641353560000|2022-01-05 03:32:40|2450.69|2449.19|2450.88|2449.38|2450.88|2449.38|2450.69|2449.19|0
1641353570000|2022-01-05 03:32:50|2450.85|2449.35|2450.88|2449.38|2450.88|2449.38|2450.79|2449.29|0
1641353580000|2022-01-05 03:33:00|2450.89|2449.39|2450.79|2449.29|2450.89|2449.39|2450.79|2449.29|0
1641353590000|2022-01-05 03:33:10|2450.83|2449.33|2451.02|2449.52|2451.02|2449.52|2450.8|2449.3|0
1641353600000|2022-01-05 03:33:20|2451.05|2449.55|2451.11|2449.61|2451.11|2449.61|2451.05|2449.55|0
1641353610000|2022-01-05 03:33:30|2451.08|2449.58|2451.11|2449.61|2451.11|2449.61|2451.02|2449.52|0
1641353640000|2022-01-05 03:34:00|2451.13|2449.63|2451.11|2449.61|2451.13|2449.63|2451.11|2449.61|0
1641353650000|2022-01-05 03:34:10|2451.08|2449.58|2451.02|2449.52|2451.11|2449.61|2451.02|2449.52|0
1641353660000|2022-01-05 03:34:20|2451.05|2449.55|2451.02|2449.52|2451.11|2449.61|2451.02|2449.52|0
1641353690000|2022-01-05 03:34:50|2451.05|2449.55|2451.23|2449.73|2451.23|2449.73|2451.05|2449.55|0
1641353700000|2022-01-05 03:35:00|2451.24|2449.74|2451.25|2449.75|2451.25|2449.75|2451.24|2449.74|0
1641353710000|2022-01-05 03:35:10|2451.26|2449.76|2451.47|2449.97|2451.47|2449.97|2451.26|2449.76|0
1641353720000|2022-01-05 03:35:20|2451.54|2450.04|2451.81|2450.31|2451.81|2450.31|2451.54|2450.04|0
1641353730000|2022-01-05 03:35:30|2451.84|2450.34|2451.7|2450.2|2451.93|2450.43|2451.7|2450.2|0
1641353740000|2022-01-05 03:35:40|2451.72|2450.22|2451.81|2450.31|2451.93|2450.43|2451.72|2450.22|0
1641353750000|2022-01-05 03:35:50|2451.8|2450.3|2451.7|2450.2|2451.8|2450.3|2451.7|2450.2|0
1641353760000|2022-01-05 03:36:00|2451.74|2450.24|2451.7|2450.2|2451.79|2450.29|2451.7|2450.2|0
1641353770000|2022-01-05 03:36:10|2451.72|2450.22|2451.81|2450.31|2451.81|2450.31|2451.72|2450.22|0
1641353790000|2022-01-05 03:36:30|2451.84|2450.34|2452.46|2450.96|2452.58|2451.08|2451.81|2450.31|0
1641353800000|2022-01-05 03:36:40|2452.43|2450.93|2452.37|2450.87|2452.46|2450.96|2452.37|2450.87|0
1641353810000|2022-01-05 03:36:50|2452.35|2450.85|2452.01|2450.51|2452.35|2450.85|2452.01|2450.51|0
1641353820000|2022-01-05 03:37:00|2451.97|2450.47|2452.01|2450.51|2452.13|2450.63|2451.91|2450.41|0
1641353840000|2022-01-05 03:37:20|2451.97|2450.47|2452.01|2450.51|2452.01|2450.51|2451.91|2450.41|0
1641353860000|2022-01-05 03:37:40|2452.02|2450.52|2452.02|2450.52|2452.02|2450.52|2452.02|2450.52|0
1641353870000|2022-01-05 03:37:50|2452.06|2450.56|2452.14|2450.64|2452.14|2450.64|2452.06|2450.56|0
1641353880000|2022-01-05 03:38:00|2452.11|2450.61|2452.01|2450.51|2452.11|2450.61|2452.01|2450.51|0
1641353900000|2022-01-05 03:38:20|2451.97|2450.47|2451.91|2450.41|2451.97|2450.47|2451.91|2450.41|0
1641353910000|2022-01-05 03:38:30|2451.95|2450.45|2452.01|2450.51|2452.01|2450.51|2451.95|2450.45|0
1641353920000|2022-01-05 03:38:40|2452|2450.5|2451.99|2450.49|2452|2450.5|2451.99|2450.49|0
1641353930000|2022-01-05 03:38:50|2451.96|2450.46|2451.9|2450.4|2451.96|2450.46|2451.9|2450.4|0
1641353940000|2022-01-05 03:39:00|2451.83|2450.33|2451.57|2450.07|2451.83|2450.33|2451.57|2450.07|0
1641353950000|2022-01-05 03:39:10|2451.6|2450.1|2451.7|2450.2|2451.7|2450.2|2451.6|2450.1|0
1641353960000|2022-01-05 03:39:20|2451.74|2450.24|2451.81|2450.31|2451.81|2450.31|2451.74|2450.24|0
1641353970000|2022-01-05 03:39:30|2451.88|2450.38|2451.81|2450.31|2452.02|2450.52|2451.81|2450.31|0
1641353980000|2022-01-05 03:39:40|2451.84|2450.34|2452.02|2450.52|2452.02|2450.52|2451.84|2450.34|0
1641353990000|2022-01-05 03:39:50|2452.04|2450.54|2452.02|2450.52|2452.16|2450.66|2452.02|2450.52|0
1641354020000|2022-01-05 03:40:20|2451.99|2450.49|2451.89|2450.39|2451.99|2450.49|2451.89|2450.39|0
1641354030000|2022-01-05 03:40:30|2451.79|2450.29|2451.72|2450.22|2451.8|2450.3|2451.7|2450.2|0
1641354040000|2022-01-05 03:40:40|2451.81|2450.31|2451.81|2450.31|2451.81|2450.31|2451.81|2450.31|0
1641354070000|2022-01-05 03:41:10|2451.84|2450.34|2451.93|2450.43|2451.93|2450.43|2451.84|2450.34|0
1641354080000|2022-01-05 03:41:20|2451.96|2450.46|2452.02|2450.52|2452.02|2450.52|2451.96|2450.46|0
1641354090000|2022-01-05 03:41:30|2452.06|2450.56|2452.02|2450.52|2452.14|2450.64|2452.02|2450.52|0
1641354110000|2022-01-05 03:41:50|2452.06|2450.56|2452.02|2450.52|2452.14|2450.64|2452.02|2450.52|0
1641354130000|2022-01-05 03:42:10|2452.06|2450.56|2452.14|2450.64|2452.14|2450.64|2452.06|2450.56|0
1641354180000|2022-01-05 03:43:00|2452.07|2450.57|2451.93|2450.43|2452.07|2450.57|2451.93|2450.43|0
1641354190000|2022-01-05 03:43:10|2451.96|2450.46|2452.02|2450.52|2452.02|2450.52|2451.96|2450.46|0
1641354200000|2022-01-05 03:43:20|2452.06|2450.56|2452.02|2450.52|2452.14|2450.64|2451.92|2450.42|0
1641354210000|2022-01-05 03:43:30|2452.01|2450.51|2452.14|2450.64|2452.14|2450.64|2452.01|2450.51|0
1641354220000|2022-01-05 03:43:40|2452.11|2450.61|2452.02|2450.52|2452.11|2450.61|2452.02|2450.52|0
1641354230000|2022-01-05 03:43:50|2452.06|2450.56|2452.14|2450.64|2452.14|2450.64|2452.06|2450.56|0
1641354240000|2022-01-05 03:44:00|2452.11|2450.61|2452.14|2450.64|2452.14|2450.64|2452.02|2450.52|0
1641354250000|2022-01-05 03:44:10|2452.16|2450.66|2452.16|2450.66|2452.16|2450.66|2452.16|2450.66|0
1641354260000|2022-01-05 03:44:20|2452.23|2450.73|2452.25|2450.75|2452.37|2450.87|2452.23|2450.73|0
1641354270000|2022-01-05 03:44:30|2452.21|2450.71|2452.37|2450.87|2452.37|2450.87|2452.14|2450.64|0
1641354290000|2022-01-05 03:44:50|2452.4|2450.9|2452.58|2451.08|2452.58|2451.08|2452.4|2450.9|0
1641354360000|2022-01-05 03:46:00|2452.57|2451.07|2452.35|2450.85|2452.57|2451.07|2452.35|2450.85|0
1641354380000|2022-01-05 03:46:20|2452.39|2450.89|2452.35|2450.85|2452.45|2450.95|2452.35|2450.85|0
1641354390000|2022-01-05 03:46:30|2452.39|2450.89|2452.45|2450.95|2452.45|2450.95|2452.39|2450.89|0
1641354400000|2022-01-05 03:46:40|2452.41|2450.91|2452.34|2450.84|2452.41|2450.91|2452.34|2450.84|0
1641354420000|2022-01-05 03:47:00|2452.35|2450.85|2452.34|2450.84|2452.45|2450.95|2452.34|2450.84|0
1641354430000|2022-01-05 03:47:10|2452.38|2450.88|2452.34|2450.84|2452.43|2450.93|2452.34|2450.84|0
1641354460000|2022-01-05 03:47:40|2452.33|2450.83|2452.33|2450.83|2452.33|2450.83|2452.33|2450.83|0
1641354470000|2022-01-05 03:47:50|2452.26|2450.76|2452.2|2450.7|2452.33|2450.83|2452.11|2450.61|0
1641354480000|2022-01-05 03:48:00|2452.24|2450.74|2452.33|2450.83|2452.34|2450.84|2452.24|2450.74|0
1641354510000|2022-01-05 03:48:30|2452.34|2450.84|2452.34|2450.84|2452.34|2450.84|2452.34|2450.84|0
1641354520000|2022-01-05 03:48:40|2452.33|2450.83|2452.33|2450.83|2452.33|2450.83|2452.33|2450.83|0
1641354530000|2022-01-05 03:48:50|2452.26|2450.76|2452.11|2450.61|2452.26|2450.76|2452.11|2450.61|0
1641354540000|2022-01-05 03:49:00|2452.1|2450.6|2452.1|2450.6|2452.11|2450.61|2452.1|2450.6|0
1641354560000|2022-01-05 03:49:20|2452.11|2450.61|2452.1|2450.6|2452.11|2450.61|2452.1|2450.6|0
1641354590000|2022-01-05 03:49:50|2452.06|2450.56|2451.98|2450.48|2452.06|2450.56|2451.98|2450.48|0
1641354600000|2022-01-05 03:50:00|2451.96|2450.46|2451.98|2450.48|2451.98|2450.48|2451.96|2450.46|0
1641354610000|2022-01-05 03:50:10|2451.97|2450.47|2451.98|2450.48|2451.98|2450.48|2451.97|2450.47|0
1641354620000|2022-01-05 03:50:20|2451.97|2450.47|2451.97|2450.47|2451.98|2450.48|2451.97|2450.47|0
1641354630000|2022-01-05 03:50:30|2451.98|2450.48|2451.98|2450.48|2452.1|2450.6|2451.89|2450.39|0
1641354640000|2022-01-05 03:50:40|2452.02|2450.52|2452.11|2450.61|2452.11|2450.61|2452.02|2450.52|0
1641354650000|2022-01-05 03:50:50|2452.1|2450.6|2452.1|2450.6|2452.1|2450.6|2452.1|2450.6|0
1641354660000|2022-01-05 03:51:00|2452.06|2450.56|2451.98|2450.48|2452.06|2450.56|2451.98|2450.48|0
1641354670000|2022-01-05 03:51:10|2451.94|2450.44|2451.98|2450.48|2451.98|2450.48|2451.89|2450.39|0
1641354690000|2022-01-05 03:51:30|2451.97|2450.47|2451.98|2450.48|2451.98|2450.48|2451.97|2450.47|0
1641354700000|2022-01-05 03:51:40|2451.97|2450.47|2451.98|2450.48|2451.98|2450.48|2451.97|2450.47|0
1641354740000|2022-01-05 03:52:20|2452.01|2450.51|2452.11|2450.61|2452.11|2450.61|2452.01|2450.51|0
1641354780000|2022-01-05 03:53:00|2452.1|2450.6|2452.11|2450.61|2452.11|2450.61|2452.1|2450.6|0
1641354810000|2022-01-05 03:53:30|2452.12|2450.62|2452.35|2450.85|2452.35|2450.85|2452.12|2450.62|0
1641354870000|2022-01-05 03:54:30|2452.37|2450.87|2452.46|2450.96|2452.46|2450.96|2452.37|2450.87|0
1641354880000|2022-01-05 03:54:40|2452.5|2451|2452.57|2451.07|2452.58|2451.08|2452.5|2451|0
1641354890000|2022-01-05 03:54:50|2452.58|2451.08|2452.57|2451.07|2452.58|2451.08|2452.57|2451.07|0
1641354900000|2022-01-05 03:55:00|2452.58|2451.08|2452.58|2451.08|2452.58|2451.08|2452.58|2451.08|0
1641354990000|2022-01-05 03:56:30|2452.57|2451.07|2452.57|2451.07|2452.57|2451.07|2452.57|2451.07|0
1641355000000|2022-01-05 03:56:40|2452.55|2451.05|2452.22|2450.72|2452.55|2451.05|2452.22|2450.72|0
1641355040000|2022-01-05 03:57:20|2452.25|2450.75|2452.34|2450.84|2452.34|2450.84|2452.25|2450.75|0
1641355070000|2022-01-05 03:57:50|2452.38|2450.88|2452.57|2451.07|2452.57|2451.07|2452.38|2450.88|0
1641355080000|2022-01-05 03:58:00|2452.53|2451.03|2452.45|2450.95|2452.53|2451.03|2452.45|2450.95|0
1641355090000|2022-01-05 03:58:10|2452.48|2450.98|2452.45|2450.95|2452.58|2451.08|2452.45|2450.95|0
1641355110000|2022-01-05 03:58:30|2452.49|2450.99|2452.46|2450.96|2452.58|2451.08|2452.45|2450.95|0
1641355120000|2022-01-05 03:58:40|2452.5|2451|2452.58|2451.08|2452.58|2451.08|2452.5|2451|0
1641355130000|2022-01-05 03:58:50|2452.55|2451.05|2452.58|2451.08|2452.58|2451.08|2452.45|2450.95|0
1641355140000|2022-01-05 03:59:00|2452.55|2451.05|2452.58|2451.08|2452.58|2451.08|2452.46|2450.96|0
1641355150000|2022-01-05 03:59:10|2452.55|2451.05|2452.58|2451.08|2452.58|2451.08|2452.46|2450.96|0
1641355160000|2022-01-05 03:59:20|2452.6|2451.1|2452.7|2451.2|2452.82|2451.32|2452.6|2451.1|0
1641355170000|2022-01-05 03:59:30|2452.69|2451.19|2452.69|2451.19|2452.7|2451.2|2452.69|2451.19|0
1641355180000|2022-01-05 03:59:40|2452.7|2451.2|2452.69|2451.19|2452.7|2451.2|2452.69|2451.19|0
1641355190000|2022-01-05 03:59:50|2452.65|2451.15|2452.46|2450.96|2452.65|2451.15|2452.46|2450.96|0
1641355200000|2022-01-05 04:00:00|2452.48|2450.98|2452.61|2451.11|2452.61|2451.11|2452.48|2450.98|0
1641355210000|2022-01-05 04:00:10|2452.6|2451.1|2452.6|2451.1|2452.61|2451.11|2452.6|2451.1|0
1641355220000|2022-01-05 04:00:20|2452.58|2451.08|2452.58|2451.08|2452.58|2451.08|2452.58|2451.08|0
1641355230000|2022-01-05 04:00:30|2452.6|2451.1|2452.6|2451.1|2452.6|2451.1|2452.6|2451.1|0
1641355240000|2022-01-05 04:00:40|2452.59|2451.09|2452.6|2451.1|2452.6|2451.1|2452.59|2451.09|0
1641355260000|2022-01-05 04:01:00|2452.58|2451.08|2452.6|2451.1|2452.6|2451.1|2452.58|2451.08|0
1641355320000|2022-01-05 04:02:00|2452.58|2451.08|2452.58|2451.08|2452.58|2451.08|2452.58|2451.08|0
1641355360000|2022-01-05 04:02:40|2452.6|2451.1|2452.6|2451.1|2452.6|2451.1|2452.6|2451.1|0
1641355380000|2022-01-05 04:03:00|2452.61|2451.11|2452.61|2451.11|2452.61|2451.11|2452.61|2451.11|0
1641355400000|2022-01-05 04:03:20|2452.68|2451.18|2452.82|2451.32|2452.82|2451.32|2452.68|2451.18|0
1641355430000|2022-01-05 04:03:50|2452.83|2451.33|2452.84|2451.34|2452.84|2451.34|2452.83|2451.33|0
1641355440000|2022-01-05 04:04:00|2452.83|2451.33|2452.82|2451.32|2452.83|2451.33|2452.82|2451.32|0
1641355490000|2022-01-05 04:04:50|2452.81|2451.31|2452.38|2450.88|2452.81|2451.31|2452.38|2450.88|0
1641355510000|2022-01-05 04:05:10|2452.42|2450.92|2452.38|2450.88|2452.48|2450.98|2452.38|2450.88|0
1641355530000|2022-01-05 04:05:30|2452.35|2450.85|2452.26|2450.76|2452.35|2450.85|2452.26|2450.76|0
1641355540000|2022-01-05 04:05:40|2452.25|2450.75|2452.25|2450.75|2452.25|2450.75|2452.25|2450.75|0
1641355560000|2022-01-05 04:06:00|2452.24|2450.74|2452.23|2450.73|2452.25|2450.75|2452.23|2450.73|0
1641355570000|2022-01-05 04:06:10|2452.2|2450.7|2452.14|2450.64|2452.2|2450.7|2452.14|2450.64|0
1641355580000|2022-01-05 04:06:20|2452.21|2450.71|2452.35|2450.85|2452.35|2450.85|2452.21|2450.71|0
1641355600000|2022-01-05 04:06:40|2452.23|2450.73|2452.14|2450.64|2452.23|2450.73|2452.14|2450.64|0
1641355640000|2022-01-05 04:07:20|2452.18|2450.68|2452.23|2450.73|2452.23|2450.73|2452.18|2450.68|0
1641355650000|2022-01-05 04:07:30|2452.2|2450.7|2452.14|2450.64|2452.2|2450.7|2452.14|2450.64|0
1641355670000|2022-01-05 04:07:50|2452.07|2450.57|2451.79|2450.29|2452.07|2450.57|2451.79|2450.29|0
1641355710000|2022-01-05 04:08:30|2451.81|2450.31|2451.81|2450.31|2451.93|2450.43|2451.79|2450.29|0
1641355720000|2022-01-05 04:08:40|2451.8|2450.3|2451.79|2450.29|2451.93|2450.43|2451.79|2450.29|0
1641355750000|2022-01-05 04:09:10|2451.83|2450.33|2451.91|2450.41|2451.91|2450.41|2451.83|2450.33|0
1641355770000|2022-01-05 04:09:30|2451.84|2450.34|2451.79|2450.29|2451.84|2450.34|2451.7|2450.2|0
1641355780000|2022-01-05 04:09:40|2451.81|2450.31|2451.93|2450.43|2451.93|2450.43|2451.71|2450.21|0
1641355820000|2022-01-05 04:10:20|2451.94|2450.44|2451.93|2450.43|2451.94|2450.44|2451.93|2450.43|0
1641355900000|2022-01-05 04:11:40|2452.02|2450.52|2452.14|2450.64|2452.14|2450.64|2452.02|2450.52|0
1641355910000|2022-01-05 04:11:50|2452.07|2450.57|2452.02|2450.52|2452.07|2450.57|2451.93|2450.43|0
1641355920000|2022-01-05 04:12:00|2452.03|2450.53|2452.04|2450.54|2452.04|2450.54|2452.03|2450.53|0
1641355930000|2022-01-05 04:12:10|2452.02|2450.52|2452.03|2450.53|2452.03|2450.53|2452.02|2450.52|0
1641355950000|2022-01-05 04:12:30|2452.02|2450.52|2452.02|2450.52|2452.03|2450.53|2452.02|2450.52|0
1641355980000|2022-01-05 04:13:00|2451.99|2450.49|2452.02|2450.52|2452.02|2450.52|2451.93|2450.43|0
1641355990000|2022-01-05 04:13:10|2451.99|2450.49|2452.04|2450.54|2452.04|2450.54|2451.93|2450.43|0
1641356000000|2022-01-05 04:13:20|2452.07|2450.57|2452.07|2450.57|2452.07|2450.57|2452.07|2450.57|0
1641356010000|2022-01-05 04:13:30|2452.16|2450.66|2452.04|2450.54|2452.16|2450.66|2452.04|2450.54|0
1641356030000|2022-01-05 04:13:50|2452.02|2450.52|2452.02|2450.52|2452.02|2450.52|2452.02|2450.52|0
1641356100000|2022-01-05 04:15:00|2452.06|2450.56|2452.02|2450.52|2452.14|2450.64|2452.02|2450.52|0
1641356130000|2022-01-05 04:15:30|2451.99|2450.49|2451.91|2450.41|2452.02|2450.52|2451.91|2450.41|0
1641356160000|2022-01-05 04:16:00|2451.92|2450.42|2451.91|2450.41|2452.13|2450.63|2451.91|2450.41|0
1641356190000|2022-01-05 04:16:30|2451.9|2450.4|2451.9|2450.4|2451.9|2450.4|2451.9|2450.4|0
1641356270000|2022-01-05 04:17:50|2451.93|2450.43|2452.13|2450.63|2452.13|2450.63|2451.93|2450.43|0
1641356290000|2022-01-05 04:18:10|2452.11|2450.61|2452.13|2450.63|2452.13|2450.63|2452.11|2450.61|0
1641356300000|2022-01-05 04:18:20|2452.11|2450.61|2452.11|2450.61|2452.11|2450.61|2452.11|2450.61|0
1641356320000|2022-01-05 04:18:40|2452.13|2450.63|2452.13|2450.63|2452.13|2450.63|2452.13|2450.63|0
1641356330000|2022-01-05 04:18:50|2452.12|2450.62|2452.12|2450.62|2452.12|2450.62|2452.12|2450.62|0
1641356340000|2022-01-05 04:19:00|2452.13|2450.63|2452.13|2450.63|2452.13|2450.63|2452.13|2450.63|0
1641356350000|2022-01-05 04:19:10|2452.12|2450.62|2452.11|2450.61|2452.12|2450.62|2452.11|2450.61|0
1641356370000|2022-01-05 04:19:30|2452.12|2450.62|2452.12|2450.62|2452.13|2450.63|2452.12|2450.62|0
1641356380000|2022-01-05 04:19:40|2452.13|2450.63|2452.13|2450.63|2452.13|2450.63|2452.13|2450.63|0
1641356390000|2022-01-05 04:19:50|2452.2|2450.7|2452.34|2450.84|2452.34|2450.84|2452.2|2450.7|0
1641356580000|2022-01-05 04:23:00|2452.35|2450.85|2452.34|2450.84|2452.35|2450.85|2452.34|2450.84|0
1641356590000|2022-01-05 04:23:10|2452.35|2450.85|2452.35|2450.85|2452.35|2450.85|2452.35|2450.85|0
1641356610000|2022-01-05 04:23:30|2452.28|2450.78|2452.14|2450.64|2452.28|2450.78|2452.14|2450.64|0
1641356630000|2022-01-05 04:23:50|2452.07|2450.57|2451.93|2450.43|2452.07|2450.57|2451.93|2450.43|0
1641356670000|2022-01-05 04:24:30|2451.94|2450.44|2451.94|2450.44|2451.94|2450.44|2451.94|2450.44|0
1641356710000|2022-01-05 04:25:10|2451.87|2450.37|2451.73|2450.23|2451.87|2450.37|2451.73|2450.23|0
1641356720000|2022-01-05 04:25:20|2451.72|2450.22|2451.72|2450.22|2451.72|2450.22|2451.72|2450.22|0
1641356780000|2022-01-05 04:26:20|2451.64|2450.14|2451.5|2450|2451.64|2450.14|2451.5|2450|0
1641356790000|2022-01-05 04:26:30|2451.54|2450.04|2451.72|2450.22|2451.72|2450.22|2451.54|2450.04|0
1641356820000|2022-01-05 04:27:00|2451.7|2450.2|2451.49|2449.99|2451.7|2450.2|2451.49|2449.99|0
1641356870000|2022-01-05 04:27:50|2451.5|2450|2451.5|2450|2451.5|2450|2451.5|2450|0
1641356880000|2022-01-05 04:28:00|2451.57|2450.07|2451.72|2450.22|2451.72|2450.22|2451.57|2450.07|0
1641356920000|2022-01-05 04:28:40|2451.79|2450.29|2451.93|2450.43|2451.93|2450.43|2451.79|2450.29|0
1641356990000|2022-01-05 04:29:50|2451.92|2450.42|2451.91|2450.41|2451.92|2450.42|2451.91|2450.41|0
1641357000000|2022-01-05 04:30:00|2451.84|2450.34|2451.79|2450.29|2451.84|2450.34|2451.7|2450.2|0
1641357020000|2022-01-05 04:30:20|2451.76|2450.26|2451.79|2450.29|2451.79|2450.29|2451.7|2450.2|0
1641357030000|2022-01-05 04:30:30|2451.76|2450.26|2451.7|2450.2|2451.76|2450.26|2451.7|2450.2|0
1641357070000|2022-01-05 04:31:10|2451.69|2450.19|2451.69|2450.19|2451.69|2450.19|2451.69|2450.19|0
1641357080000|2022-01-05 04:31:20|2451.68|2450.18|2451.67|2450.17|2451.68|2450.18|2451.67|2450.17|0
1641357090000|2022-01-05 04:31:30|2451.68|2450.18|2451.67|2450.17|2451.68|2450.18|2451.67|2450.17|0
1641357100000|2022-01-05 04:31:40|2451.68|2450.18|2451.68|2450.18|2451.68|2450.18|2451.68|2450.18|0
1641357110000|2022-01-05 04:31:50|2451.67|2450.17|2451.44|2449.94|2451.67|2450.17|2451.44|2449.94|0
1641357120000|2022-01-05 04:32:00|2451.43|2449.93|2451.22|2449.72|2451.43|2449.93|2451.22|2449.72|0
1641357140000|2022-01-05 04:32:20|2451.25|2449.75|2451.32|2449.82|2451.32|2449.82|2451.25|2449.75|0
1641357150000|2022-01-05 04:32:30|2451.31|2449.81|2451.31|2449.81|2451.31|2449.81|2451.31|2449.81|0
1641357170000|2022-01-05 04:32:50|2451.34|2449.84|2451.44|2449.94|2451.44|2449.94|2451.32|2449.82|0
1641357180000|2022-01-05 04:33:00|2451.41|2449.91|2451.44|2449.94|2451.44|2449.94|2451.31|2449.81|0
1641357190000|2022-01-05 04:33:10|2451.48|2449.98|2451.66|2450.16|2451.66|2450.16|2451.48|2449.98|0
1641357200000|2022-01-05 04:33:20|2451.69|2450.19|2451.66|2450.16|2451.76|2450.26|2451.66|2450.16|0
1641357220000|2022-01-05 04:33:40|2451.7|2450.2|2451.98|2450.48|2451.98|2450.48|2451.7|2450.2|0
1641357230000|2022-01-05 04:33:50|2452.02|2450.52|2451.89|2450.39|2452.11|2450.61|2451.89|2450.39|0
1641357260000|2022-01-05 04:34:20|2451.87|2450.37|2451.75|2450.25|2451.87|2450.37|2451.75|2450.25|0
1641357270000|2022-01-05 04:34:30|2451.71|2450.21|2451.66|2450.16|2451.71|2450.21|2451.66|2450.16|0
1641357300000|2022-01-05 04:35:00|2451.67|2450.17|2451.67|2450.17|2451.67|2450.17|2451.66|2450.16|0
1641357310000|2022-01-05 04:35:10|2451.66|2450.16|2451.66|2450.16|2451.66|2450.16|2451.66|2450.16|0
1641357320000|2022-01-05 04:35:20|2451.62|2450.12|2451.66|2450.16|2451.66|2450.16|2451.54|2450.04|0
1641357350000|2022-01-05 04:35:50|2451.62|2450.12|2451.52|2450.02|2451.66|2450.16|2451.43|2449.93|0
1641357360000|2022-01-05 04:36:00|2451.49|2449.99|2451.42|2449.92|2451.49|2449.99|2451.42|2449.92|0
1641357370000|2022-01-05 04:36:10|2451.4|2449.9|2451.39|2449.89|2451.4|2449.9|2451.39|2449.89|0
1641357400000|2022-01-05 04:36:40|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|0
1641357430000|2022-01-05 04:37:10|2451.39|2449.89|2451.39|2449.89|2451.39|2449.89|2451.39|2449.89|0
1641357450000|2022-01-05 04:37:30|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|0
1641357460000|2022-01-05 04:37:40|2451.39|2449.89|2451.4|2449.9|2451.4|2449.9|2451.39|2449.89|0
1641357470000|2022-01-05 04:37:50|2451.39|2449.89|2451.39|2449.89|2451.39|2449.89|2451.39|2449.89|0
1641357480000|2022-01-05 04:38:00|2451.4|2449.9|2451.39|2449.89|2451.4|2449.9|2451.39|2449.89|0
1641357490000|2022-01-05 04:38:10|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|2451.4|2449.9|0
1641357520000|2022-01-05 04:38:40|2451.39|2449.89|2451.39|2449.89|2451.39|2449.89|2451.39|2449.89|0
1641357540000|2022-01-05 04:39:00|2451.32|2449.82|2451.28|2449.78|2451.4|2449.9|2451.17|2449.67|0
1641357570000|2022-01-05 04:39:30|2451.32|2449.82|2451.51|2450.01|2451.51|2450.01|2451.32|2449.82|0
1641357600000|2022-01-05 04:40:00|2451.54|2450.04|2451.63|2450.13|2451.72|2450.22|2451.54|2450.04|0
1641357610000|2022-01-05 04:40:10|2451.66|2450.16|2451.74|2450.24|2451.74|2450.24|2451.66|2450.16|0
1641357660000|2022-01-05 04:41:00|2451.77|2450.27|2451.74|2450.24|2451.86|2450.36|2451.74|2450.24|0
1641357670000|2022-01-05 04:41:10|2451.7|2450.2|2451.86|2450.36|2451.86|2450.36|2451.64|2450.14|0
1641357690000|2022-01-05 04:41:30|2451.93|2450.43|2452.07|2450.57|2452.07|2450.57|2451.93|2450.43|0
1641357710000|2022-01-05 04:41:50|2452.1|2450.6|2452.28|2450.78|2452.28|2450.78|2452.1|2450.6|0
1641357720000|2022-01-05 04:42:00|2452.21|2450.71|2452.16|2450.66|2452.21|2450.71|2452.07|2450.57|0
1641357750000|2022-01-05 04:42:30|2452.18|2450.68|2452.3|2450.8|2452.3|2450.8|2452.18|2450.68|0
1641357760000|2022-01-05 04:42:40|2452.37|2450.87|2452.39|2450.89|2452.51|2451.01|2452.37|2450.87|0
1641357770000|2022-01-05 04:42:50|2452.35|2450.85|2452.39|2450.89|2452.39|2450.89|2452.3|2450.8|0
1641357790000|2022-01-05 04:43:10|2452.51|2451.01|2452.52|2451.02|2452.52|2451.02|2452.51|2451.01|0
1641357890000|2022-01-05 04:44:50|2452.51|2451.01|2452.39|2450.89|2452.51|2451.01|2452.39|2450.89|0
1641357900000|2022-01-05 04:45:00|2452.4|2450.9|2452.52|2451.02|2452.52|2451.02|2452.4|2450.9|0
1641357910000|2022-01-05 04:45:10|2452.56|2451.06|2452.62|2451.12|2452.62|2451.12|2452.56|2451.06|0
1641357940000|2022-01-05 04:45:40|2452.58|2451.08|2452.52|2451.02|2452.58|2451.08|2452.52|2451.02|0
1641357950000|2022-01-05 04:45:50|2452.55|2451.05|2452.51|2451.01|2452.62|2451.12|2452.51|2451.01|0
1641357960000|2022-01-05 04:46:00|2452.52|2451.02|2452.52|2451.02|2452.52|2451.02|2452.52|2451.02|0
1641357990000|2022-01-05 04:46:30|2452.51|2451.01|2452.51|2451.01|2452.51|2451.01|2452.51|2451.01|0
1641358000000|2022-01-05 04:46:40|2452.52|2451.02|2452.52|2451.02|2452.52|2451.02|2452.52|2451.02|0
1641358020000|2022-01-05 04:47:00|2452.49|2450.99|2452.52|2451.02|2452.52|2451.02|2452.4|2450.9|0
1641358030000|2022-01-05 04:47:10|2452.49|2450.99|2452.4|2450.9|2452.49|2450.99|2452.4|2450.9|0
1641358040000|2022-01-05 04:47:20|2452.44|2450.94|2452.52|2451.02|2452.53|2451.03|2452.44|2450.94|0
1641358060000|2022-01-05 04:47:40|2452.56|2451.06|2452.62|2451.12|2452.62|2451.12|2452.56|2451.06|0
1641358070000|2022-01-05 04:47:50|2452.66|2451.16|2452.74|2451.24|2452.74|2451.24|2452.66|2451.16|0
1641358080000|2022-01-05 04:48:00|2452.67|2451.17|2452.54|2451.04|2452.67|2451.17|2452.52|2451.02|0
1641358100000|2022-01-05 04:48:20|2452.61|2451.11|2452.75|2451.25|2452.75|2451.25|2452.61|2451.11|0
1641358110000|2022-01-05 04:48:30|2452.72|2451.22|2452.54|2451.04|2452.75|2451.25|2452.54|2451.04|0
1641358120000|2022-01-05 04:48:40|2452.63|2451.13|2452.54|2451.04|2452.65|2451.15|2452.54|2451.04|0
1641358140000|2022-01-05 04:49:00|2452.57|2451.07|2452.63|2451.13|2452.63|2451.13|2452.54|2451.04|0
1641358150000|2022-01-05 04:49:10|2452.64|2451.14|2452.65|2451.15|2452.65|2451.15|2452.64|2451.14|0
1641358160000|2022-01-05 04:49:20|2452.68|2451.18|2452.77|2451.27|2452.77|2451.27|2452.68|2451.18|0
1641358170000|2022-01-05 04:49:30|2452.73|2451.23|2452.65|2451.15|2452.73|2451.23|2452.65|2451.15|0
1641358180000|2022-01-05 04:49:40|2452.61|2451.11|2452.56|2451.06|2452.61|2451.11|2452.55|2451.05|0
1641358190000|2022-01-05 04:49:50|2452.55|2451.05|2452.55|2451.05|2452.56|2451.06|2452.55|2451.05|0
1641358200000|2022-01-05 04:50:00|2452.56|2451.06|2452.55|2451.05|2452.57|2451.07|2452.55|2451.05|0
1641358210000|2022-01-05 04:50:10|2452.57|2451.07|2452.75|2451.25|2452.78|2451.28|2452.57|2451.07|0
1641358220000|2022-01-05 04:50:20|2452.66|2451.16|2452.57|2451.07|2452.78|2451.28|2452.57|2451.07|0
1641358250000|2022-01-05 04:50:50|2452.6|2451.1|2452.57|2451.07|2452.66|2451.16|2452.57|2451.07|0
1641358270000|2022-01-05 04:51:10|2452.55|2451.05|2452.43|2450.93|2452.55|2451.05|2452.34|2450.84|0
1641358320000|2022-01-05 04:52:00|2452.42|2450.92|2452.33|2450.83|2452.42|2450.92|2452.33|2450.83|0
1641358330000|2022-01-05 04:52:10|2452.36|2450.86|2452.33|2450.83|2452.42|2450.92|2452.33|2450.83|0
1641358350000|2022-01-05 04:52:30|2452.29|2450.79|2452.2|2450.7|2452.29|2450.79|2452.2|2450.7|0
1641358360000|2022-01-05 04:52:40|2452.19|2450.69|2452.19|2450.69|2452.19|2450.69|2452.19|2450.69|0
1641358380000|2022-01-05 04:53:00|2452.16|2450.66|2452.19|2450.69|2452.19|2450.69|2452.1|2450.6|0
1641358390000|2022-01-05 04:53:10|2452.31|2450.81|2452.33|2450.83|2452.33|2450.83|2452.31|2450.81|0
1641358400000|2022-01-05 04:53:20|2452.2|2450.7|2452.2|2450.7|2452.33|2450.83|2452.2|2450.7|0
1641358430000|2022-01-05 04:53:50|2452.19|2450.69|2452.19|2450.69|2452.19|2450.69|2452.19|2450.69|0
1641358440000|2022-01-05 04:54:00|2452.2|2450.7|2452.1|2450.6|2452.2|2450.7|2452.1|2450.6|0
1641358450000|2022-01-05 04:54:10|2452.08|2450.58|2452.1|2450.6|2452.1|2450.6|2452.08|2450.58|0
1641358470000|2022-01-05 04:54:30|2452.13|2450.63|2452.1|2450.6|2452.19|2450.69|2452.1|2450.6|0
1641358480000|2022-01-05 04:54:40|2452.09|2450.59|2452.1|2450.6|2452.1|2450.6|2452.09|2450.59|0
1641358500000|2022-01-05 04:55:00|2452.08|2450.58|2452.08|2450.58|2452.09|2450.59|2452.08|2450.58|0
1641358510000|2022-01-05 04:55:10|2452.09|2450.59|2452.09|2450.59|2452.1|2450.6|2452.09|2450.59|0
1641358520000|2022-01-05 04:55:20|2452.1|2450.6|2452.1|2450.6|2452.1|2450.6|2452.09|2450.59|0
1641358530000|2022-01-05 04:55:30|2452.08|2450.58|2452.08|2450.58|2452.08|2450.58|2452.08|2450.58|0
1641358590000|2022-01-05 04:56:30|2452.15|2450.65|2452.3|2450.8|2452.3|2450.8|2452.15|2450.65|0
1641358600000|2022-01-05 04:56:40|2452.37|2450.87|2452.51|2451.01|2452.51|2451.01|2452.37|2450.87|0
1641358610000|2022-01-05 04:56:50|2452.52|2451.02|2452.52|2451.02|2452.52|2451.02|2452.52|2451.02|0
1641358630000|2022-01-05 04:57:10|2452.51|2451.01|2452.39|2450.89|2452.51|2451.01|2452.29|2450.79|0
1641358660000|2022-01-05 04:57:40|2452.42|2450.92|2452.52|2451.02|2452.62|2451.12|2452.42|2450.92|0
1641358680000|2022-01-05 04:58:00|2452.51|2451.01|2452.62|2451.12|2452.62|2451.12|2452.51|2451.01|0
1641358690000|2022-01-05 04:58:10|2452.58|2451.08|2452.52|2451.02|2452.58|2451.08|2452.52|2451.02|0
1641358710000|2022-01-05 04:58:30|2452.56|2451.06|2452.52|2451.02|2452.62|2451.12|2452.52|2451.02|0
1641358720000|2022-01-05 04:58:40|2452.56|2451.06|2452.52|2451.02|2452.62|2451.12|2452.52|2451.02|0
1641358740000|2022-01-05 04:59:00|2452.45|2450.95|2452.31|2450.81|2452.45|2450.95|2452.31|2450.81|0
1641358780000|2022-01-05 04:59:40|2452.38|2450.88|2452.52|2451.02|2452.52|2451.02|2452.38|2450.88|0
1641358790000|2022-01-05 04:59:50|2452.54|2451.04|2452.54|2451.04|2452.54|2451.04|2452.54|2451.04|0
1641358800000|2022-01-05 05:00:00|2452.52|2451.02|2452.52|2451.02|2452.52|2451.02|2452.3|2450.8|0
1641358810000|2022-01-05 05:00:10|2452.56|2451.06|2452.75|2451.25|2452.75|2451.25|2452.52|2451.02|0
1641358820000|2022-01-05 05:00:20|2452.76|2451.26|2452.75|2451.25|2452.76|2451.26|2452.63|2451.13|0
1641358830000|2022-01-05 05:00:30|2452.72|2451.22|2452.75|2451.25|2452.75|2451.25|2452.63|2451.13|0
1641358840000|2022-01-05 05:00:40|2452.74|2451.24|2452.63|2451.13|2452.74|2451.24|2452.52|2451.02|0
1641358850000|2022-01-05 05:00:50|2452.6|2451.1|2452.63|2451.13|2452.63|2451.13|2452.54|2451.04|0
1641358860000|2022-01-05 05:01:00|2452.6|2451.1|2452.52|2451.02|2452.6|2451.1|2452.52|2451.02|0
1641358870000|2022-01-05 05:01:10|2452.56|2451.06|2452.52|2451.02|2452.62|2451.12|2452.52|2451.02|0
1641358880000|2022-01-05 05:01:20|2452.56|2451.06|2452.51|2451.01|2452.74|2451.24|2452.51|2451.01|0
1641358890000|2022-01-05 05:01:30|2452.47|2450.97|2452.39|2450.89|2452.51|2451.01|2452.39|2450.89|0
1641358900000|2022-01-05 05:01:40|2452.42|2450.92|2452.51|2451.01|2452.51|2451.01|2452.3|2450.8|0
1641358910000|2022-01-05 05:01:50|2452.44|2450.94|2452.39|2450.89|2452.44|2450.94|2452.29|2450.79|0
1641358920000|2022-01-05 05:02:00|2452.35|2450.85|2452.3|2450.8|2452.39|2450.89|2452.3|2450.8|0
1641358940000|2022-01-05 05:02:20|2452.33|2450.83|2452.28|2450.78|2452.39|2450.89|2452.28|2450.78|0
1641358950000|2022-01-05 05:02:30|2452.27|2450.77|2452.03|2450.53|2452.27|2450.77|2452.03|2450.53|0
1641358960000|2022-01-05 05:02:40|2452.04|2450.54|2452.13|2450.63|2452.13|2450.63|2452.04|2450.54|0
1641358970000|2022-01-05 05:02:50|2452.12|2450.62|2452.13|2450.63|2452.13|2450.63|2452.03|2450.53|0
1641358980000|2022-01-05 05:03:00|2452.1|2450.6|2451.89|2450.39|2452.1|2450.6|2451.89|2450.39|0
1641358990000|2022-01-05 05:03:10|2451.86|2450.36|2451.8|2450.3|2451.86|2450.36|2451.8|2450.3|0
1641359000000|2022-01-05 05:03:20|2451.83|2450.33|2451.81|2450.31|2451.91|2450.41|2451.8|2450.3|0
1641359010000|2022-01-05 05:03:30|2451.8|2450.3|2451.81|2450.31|2451.81|2450.31|2451.8|2450.3|0
1641359020000|2022-01-05 05:03:40|2451.8|2450.3|2451.8|2450.3|2451.81|2450.31|2451.8|2450.3|0
1641359030000|2022-01-05 05:03:50|2451.81|2450.31|2451.81|2450.31|2451.81|2450.31|2451.8|2450.3|0
1641359050000|2022-01-05 05:04:10|2451.8|2450.3|2451.81|2450.31|2451.81|2450.31|2451.8|2450.3|0
1641359070000|2022-01-05 05:04:30|2451.83|2450.33|2451.92|2450.42|2451.92|2450.42|2451.83|2450.33|0
1641359080000|2022-01-05 05:04:40|2451.95|2450.45|2452.04|2450.54|2452.04|2450.54|2451.92|2450.42|0
1641359090000|2022-01-05 05:04:50|2452.05|2450.55|2452.05|2450.55|2452.05|2450.55|2452.04|2450.54|0
1641359100000|2022-01-05 05:05:00|2452.09|2450.59|2452.27|2450.77|2452.27|2450.77|2452.04|2450.54|0
1641359110000|2022-01-05 05:05:10|2452.28|2450.78|2452.28|2450.78|2452.28|2450.78|2452.28|2450.78|0
1641359120000|2022-01-05 05:05:20|2452.32|2450.82|2452.28|2450.78|2452.37|2450.87|2452.28|2450.78|0
1641359130000|2022-01-05 05:05:30|2452.27|2450.77|2452.27|2450.77|2452.27|2450.77|2452.27|2450.77|0
1641359160000|2022-01-05 05:06:00|2452.25|2450.75|2452.27|2450.77|2452.27|2450.77|2452.25|2450.75|0
1641359190000|2022-01-05 05:06:30|2452.25|2450.75|2452.25|2450.75|2452.25|2450.75|2452.25|2450.75|0
1641359200000|2022-01-05 05:06:40|2452.26|2450.76|2452.27|2450.77|2452.27|2450.77|2452.25|2450.75|0
1641359210000|2022-01-05 05:06:50|2452.3|2450.8|2452.48|2450.98|2452.48|2450.98|2452.3|2450.8|0
1641359220000|2022-01-05 05:07:00|2452.47|2450.97|2452.47|2450.97|2452.47|2450.97|2452.47|2450.97|0
1641359230000|2022-01-05 05:07:10|2452.48|2450.98|2452.47|2450.97|2452.48|2450.98|2452.47|2450.97|0
1641359240000|2022-01-05 05:07:20|2452.48|2450.98|2452.48|2450.98|2452.48|2450.98|2452.47|2450.97|0
1641359250000|2022-01-05 05:07:30|2452.52|2451.02|2452.69|2451.19|2452.69|2451.19|2452.48|2450.98|0
1641359270000|2022-01-05 05:07:50|2452.66|2451.16|2452.47|2450.97|2452.66|2451.16|2452.47|2450.97|0
1641359280000|2022-01-05 05:08:00|2452.48|2450.98|2452.48|2450.98|2452.57|2451.07|2452.48|2450.98|0
1641359330000|2022-01-05 05:08:50|2452.47|2450.97|2452.47|2450.97|2452.47|2450.97|2452.47|2450.97|0
1641359340000|2022-01-05 05:09:00|2452.45|2450.95|2452.24|2450.74|2452.45|2450.95|2452.24|2450.74|0
1641359350000|2022-01-05 05:09:10|2452.22|2450.72|2452.22|2450.72|2452.22|2450.72|2452.22|2450.72|0
1641359360000|2022-01-05 05:09:20|2452.19|2450.69|2452.1|2450.6|2452.19|2450.69|2452.1|2450.6|0
1641359370000|2022-01-05 05:09:30|2452.14|2450.64|2451.98|2450.48|2452.22|2450.72|2451.98|2450.48|0
1641359390000|2022-01-05 05:09:50|2452.01|2450.51|2452.22|2450.72|2452.22|2450.72|2452.01|2450.51|0
1641359400000|2022-01-05 05:10:00|2452.19|2450.69|2452.24|2450.74|2452.24|2450.74|2452.1|2450.6|0
1641359420000|2022-01-05 05:10:20|2452.22|2450.72|2452.22|2450.72|2452.22|2450.72|2452.22|2450.72|0
1641359430000|2022-01-05 05:10:30|2452.24|2450.74|2452.23|2450.73|2452.24|2450.74|2452.23|2450.73|0
1641359440000|2022-01-05 05:10:40|2452.24|2450.74|2452.25|2450.75|2452.25|2450.75|2452.24|2450.74|0
1641359460000|2022-01-05 05:11:00|2452.24|2450.74|2452.24|2450.74|2452.25|2450.75|2452.24|2450.74|0
1641359490000|2022-01-05 05:11:30|2452.25|2450.75|2452.25|2450.75|2452.25|2450.75|2452.25|2450.75|0
1641359510000|2022-01-05 05:11:50|2452.27|2450.77|2452.27|2450.77|2452.27|2450.77|2452.27|2450.77|0
1641359520000|2022-01-05 05:12:00|2452.25|2450.75|2452.25|2450.75|2452.25|2450.75|2452.25|2450.75|0
1641359530000|2022-01-05 05:12:10|2452.26|2450.76|2452.25|2450.75|2452.26|2450.76|2452.25|2450.75|0
1641359540000|2022-01-05 05:12:20|2452.22|2450.72|2452.13|2450.63|2452.22|2450.72|2452.13|2450.63|0
1641359550000|2022-01-05 05:12:30|2452.17|2450.67|2452.25|2450.75|2452.25|2450.75|2452.17|2450.67|0
1641359560000|2022-01-05 05:12:40|2452.26|2450.76|2452.27|2450.77|2452.27|2450.77|2452.26|2450.76|0
1641359580000|2022-01-05 05:13:00|2452.3|2450.8|2452.37|2450.87|2452.37|2450.87|2452.27|2450.77|0
1641359600000|2022-01-05 05:13:20|2452.39|2450.89|2452.39|2450.89|2452.39|2450.89|2452.39|2450.89|0
1641359610000|2022-01-05 05:13:30|2452.37|2450.87|2452.5|2451|2452.5|2451|2452.37|2450.87|0
1641359620000|2022-01-05 05:13:40|2452.51|2451.01|2452.5|2451|2452.51|2451.01|2452.5|2451|0
1641359630000|2022-01-05 05:13:50|2452.53|2451.03|2452.72|2451.22|2452.72|2451.22|2452.51|2451.01|0
1641359640000|2022-01-05 05:14:00|2452.69|2451.19|2452.51|2451.01|2452.69|2451.19|2452.51|2451.01|0
1641359650000|2022-01-05 05:14:10|2452.55|2451.05|2452.52|2451.02|2452.62|2451.12|2452.51|2451.01|0
1641359660000|2022-01-05 05:14:20|2452.51|2451.01|2452.52|2451.02|2452.52|2451.02|2452.51|2451.01|0
1641359670000|2022-01-05 05:14:30|2452.51|2451.01|2452.51|2451.01|2452.52|2451.02|2452.51|2451.01|0
1641359680000|2022-01-05 05:14:40|2452.47|2450.97|2452.39|2450.89|2452.47|2450.97|2452.39|2450.89|0
1641359690000|2022-01-05 05:14:50|2452.42|2450.92|2452.39|2450.89|2452.52|2451.02|2452.39|2450.89|0
1641359700000|2022-01-05 05:15:00|2452.42|2450.92|2452.51|2451.01|2452.52|2451.02|2452.42|2450.92|0
1641359710000|2022-01-05 05:15:10|2452.52|2451.02|2452.51|2451.01|2452.52|2451.02|2452.51|2451.01|0
1641359730000|2022-01-05 05:15:30|2452.47|2450.97|2452.28|2450.78|2452.47|2450.97|2452.28|2450.78|0
1641359740000|2022-01-05 05:15:40|2452.21|2450.71|2452.05|2450.55|2452.21|2450.71|2452.05|2450.55|0
1641359750000|2022-01-05 05:15:50|2452.07|2450.57|2452.07|2450.57|2452.07|2450.57|2452.07|2450.57|0
1641359760000|2022-01-05 05:16:00|2452.06|2450.56|2452.07|2450.57|2452.07|2450.57|2452.06|2450.56|0
1641359820000|2022-01-05 05:17:00|2452.05|2450.55|2452.05|2450.55|2452.05|2450.55|2452.05|2450.55|0
1641359840000|2022-01-05 05:17:20|2451.98|2450.48|2451.83|2450.33|2451.98|2450.48|2451.83|2450.33|0
1641359850000|2022-01-05 05:17:30|2451.82|2450.32|2451.61|2450.11|2451.82|2450.32|2451.61|2450.11|0
1641359860000|2022-01-05 05:17:40|2451.6|2450.1|2451.83|2450.33|2451.83|2450.33|2451.6|2450.1|0
1641359870000|2022-01-05 05:17:50|2451.76|2450.26|2451.82|2450.32|2451.82|2450.32|2451.61|2450.11|0
1641359880000|2022-01-05 05:18:00|2451.81|2450.31|2451.57|2450.07|2451.82|2450.32|2451.57|2450.07|0
1641359940000|2022-01-05 05:19:00|2451.56|2450.06|2451.34|2449.84|2451.57|2450.07|2451.34|2449.84|0
1641359950000|2022-01-05 05:19:10|2451.41|2449.91|2451.45|2449.95|2451.57|2450.07|2451.36|2449.86|0
1641359960000|2022-01-05 05:19:20|2451.49|2449.99|2451.58|2450.08|2451.58|2450.08|2451.49|2449.99|0
1641359970000|2022-01-05 05:19:30|2451.57|2450.07|2451.36|2449.86|2451.57|2450.07|2451.36|2449.86|0
1641360030000|2022-01-05 05:20:30|2451.37|2449.87|2451.59|2450.09|2451.59|2450.09|2451.37|2449.87|0
1641360040000|2022-01-05 05:20:40|2451.58|2450.08|2451.36|2449.86|2451.59|2450.09|2451.36|2449.86|0
1641360050000|2022-01-05 05:20:50|2451.39|2449.89|2451.36|2449.86|2451.45|2449.95|2451.36|2449.86|0
1641360060000|2022-01-05 05:21:00|2451.39|2449.89|2451.36|2449.86|2451.45|2449.95|2451.36|2449.86|0
1641360070000|2022-01-05 05:21:10|2451.39|2449.89|2451.12|2449.62|2451.46|2449.96|2451.12|2449.62|0
1641360080000|2022-01-05 05:21:20|2451.15|2449.65|2451.34|2449.84|2451.34|2449.84|2451.15|2449.65|0
1641360110000|2022-01-05 05:21:50|2451.38|2449.88|2451.34|2449.84|2451.44|2449.94|2451.34|2449.84|0
1641360120000|2022-01-05 05:22:00|2451.2|2449.7|2450.9|2449.4|2451.2|2449.7|2450.9|2449.4|0
1641360130000|2022-01-05 05:22:10|2450.94|2449.44|2451|2449.5|2451|2449.5|2450.94|2449.44|0
1641360140000|2022-01-05 05:22:20|2450.96|2449.46|2450.89|2449.39|2451|2449.5|2450.89|2449.39|0
1641360150000|2022-01-05 05:22:30|2450.98|2449.48|2450.87|2449.37|2450.98|2449.48|2450.87|2449.37|0
1641360160000|2022-01-05 05:22:40|2450.84|2449.34|2450.75|2449.25|2450.84|2449.34|2450.75|2449.25|0
1641360170000|2022-01-05 05:22:50|2450.79|2449.29|2450.89|2449.39|2450.89|2449.39|2450.79|2449.29|0
1641360180000|2022-01-05 05:23:00|2450.85|2449.35|2450.65|2449.15|2450.85|2449.35|2450.65|2449.15|0
1641360200000|2022-01-05 05:23:20|2450.68|2449.18|2450.65|2449.15|2450.75|2449.25|2450.65|2449.15|0
1641360210000|2022-01-05 05:23:30|2450.68|2449.18|2450.74|2449.24|2450.74|2449.24|2450.68|2449.18|0
1641360220000|2022-01-05 05:23:40|2450.77|2449.27|2450.74|2449.24|2450.86|2449.36|2450.74|2449.24|0
1641360230000|2022-01-05 05:23:50|2450.84|2449.34|2450.71|2449.21|2451.09|2449.59|2450.71|2449.21|0
1641360240000|2022-01-05 05:24:00|2450.67|2449.17|2450.71|2449.21|2450.71|2449.21|2450.6|2449.1|0
1641360250000|2022-01-05 05:24:10|2450.67|2449.17|2450.62|2449.12|2450.67|2449.17|2450.62|2449.12|0
1641360260000|2022-01-05 05:24:20|2450.65|2449.15|2450.62|2449.12|2450.71|2449.21|2450.62|2449.12|0
1641360270000|2022-01-05 05:24:30|2450.69|2449.19|2450.83|2449.33|2450.83|2449.33|2450.69|2449.19|0
1641360280000|2022-01-05 05:24:40|2450.85|2449.35|2450.94|2449.44|2451.06|2449.56|2450.85|2449.35|0
1641360290000|2022-01-05 05:24:50|2450.97|2449.47|2451.06|2449.56|2451.07|2449.57|2450.97|2449.47|0
1641360300000|2022-01-05 05:25:00|2451.07|2449.57|2451.31|2449.81|2451.31|2449.81|2451.07|2449.57|0
1641360310000|2022-01-05 05:25:10|2451.33|2449.83|2451.54|2450.04|2451.54|2450.04|2451.33|2449.83|0
1641360340000|2022-01-05 05:25:40|2451.61|2450.11|2451.77|2450.27|2451.86|2450.36|2451.61|2450.11|0
1641360360000|2022-01-05 05:26:00|2451.76|2450.26|2451.77|2450.27|2451.86|2450.36|2451.76|2450.26|0
1641360370000|2022-01-05 05:26:10|2451.84|2450.34|2451.76|2450.26|2451.98|2450.48|2451.76|2450.26|0
1641360380000|2022-01-05 05:26:20|2451.68|2450.18|2451.41|2449.91|2451.68|2450.18|2451.41|2449.91|0
1641360420000|2022-01-05 05:27:00|2451.37|2449.87|2451.31|2449.81|2451.37|2449.87|2451.31|2449.81|0
1641360430000|2022-01-05 05:27:10|2451.35|2449.85|2451.31|2449.81|2451.41|2449.91|2451.31|2449.81|0
1641360440000|2022-01-05 05:27:20|2451.3|2449.8|2451.07|2449.57|2451.3|2449.8|2451.07|2449.57|0
1641360450000|2022-01-05 05:27:30|2451.06|2449.56|2451.06|2449.56|2451.06|2449.56|2451.06|2449.56|0
1641360460000|2022-01-05 05:27:40|2450.99|2449.49|2450.85|2449.35|2450.99|2449.49|2450.85|2449.35|0
1641360470000|2022-01-05 05:27:50|2450.94|2449.44|2450.71|2449.21|2450.94|2449.44|2450.71|2449.21|0
1641360480000|2022-01-05 05:28:00|2450.67|2449.17|2450.7|2449.2|2450.7|2449.2|2450.57|2449.07|0
1641360490000|2022-01-05 05:28:10|2450.66|2449.16|2450.6|2449.1|2450.71|2449.21|2450.6|2449.1|0
1641360500000|2022-01-05 05:28:20|2450.64|2449.14|2450.37|2448.87|2450.7|2449.2|2450.36|2448.86|0
1641360510000|2022-01-05 05:28:30|2450.4|2448.9|2450.36|2448.86|2450.47|2448.97|2450.36|2448.86|0
1641360520000|2022-01-05 05:28:40|2450.4|2448.9|2450.38|2448.88|2450.47|2448.97|2450.37|2448.87|0
1641360530000|2022-01-05 05:28:50|2450.37|2448.87|2450.36|2448.86|2450.37|2448.87|2450.36|2448.86|0
1641360540000|2022-01-05 05:29:00|2450.35|2448.85|2449.98|2448.48|2450.35|2448.85|2449.65|2448.15|0
1641360550000|2022-01-05 05:29:10|2449.94|2448.44|2449.88|2448.38|2449.98|2448.48|2449.76|2448.26|0
1641360560000|2022-01-05 05:29:20|2449.66|2448.16|2449.99|2448.49|2450|2448.5|2449.66|2448.16|0
1641360570000|2022-01-05 05:29:30|2450|2448.5|2449.89|2448.39|2450|2448.5|2449.89|2448.39|0
1641360580000|2022-01-05 05:29:40|2449.9|2448.4|2449.99|2448.49|2449.99|2448.49|2449.89|2448.39|0
1641360590000|2022-01-05 05:29:50|2450|2448.5|2450|2448.5|2450.12|2448.62|2450|2448.5|0
1641360600000|2022-01-05 05:30:00|2450.03|2448.53|2450.36|2448.86|2450.36|2448.86|2450.03|2448.53|0
1641360610000|2022-01-05 05:30:10|2450.35|2448.85|2450.35|2448.85|2450.36|2448.86|2450.35|2448.85|0
1641360620000|2022-01-05 05:30:20|2450.32|2448.82|2450.36|2448.86|2450.36|2448.86|2450.23|2448.73|0
1641360630000|2022-01-05 05:30:30|2450.33|2448.83|2450.36|2448.86|2450.36|2448.86|2450.23|2448.73|0
1641360640000|2022-01-05 05:30:40|2450.39|2448.89|2450.7|2449.2|2450.85|2449.35|2450.39|2448.89|0
1641360650000|2022-01-05 05:30:50|2450.66|2449.16|2450.46|2448.96|2450.66|2449.16|2450.36|2448.86|0
1641360660000|2022-01-05 05:31:00|2450.37|2448.87|2450.6|2449.1|2450.6|2449.1|2450.37|2448.87|0
1641360670000|2022-01-05 05:31:10|2450.59|2449.09|2450.59|2449.09|2450.59|2449.09|2450.47|2448.97|0
1641360680000|2022-01-05 05:31:20|2450.55|2449.05|2450.36|2448.86|2450.55|2449.05|2450.24|2448.74|0
1641360690000|2022-01-05 05:31:30|2450.33|2448.83|2450.48|2448.98|2450.48|2448.98|2450.14|2448.64|0
1641360700000|2022-01-05 05:31:40|2450.45|2448.95|2450.38|2448.88|2450.48|2448.98|2450.38|2448.88|0
1641360720000|2022-01-05 05:32:00|2450.37|2448.87|2450.39|2448.89|2450.39|2448.89|2450.37|2448.87|0
1641360730000|2022-01-05 05:32:10|2450.38|2448.88|2450.39|2448.89|2450.39|2448.89|2450.38|2448.88|0
1641360750000|2022-01-05 05:32:30|2450.4|2448.9|2450.62|2449.12|2450.62|2449.12|2450.4|2448.9|0
1641360760000|2022-01-05 05:32:40|2450.61|2449.11|2450.62|2449.12|2450.62|2449.12|2450.6|2449.1|0
1641360770000|2022-01-05 05:32:50|2450.6|2449.1|2450.6|2449.1|2450.6|2449.1|2450.6|2449.1|0
1641360780000|2022-01-05 05:33:00|2450.59|2449.09|2450.39|2448.89|2450.59|2449.09|2450.38|2448.88|0
1641360790000|2022-01-05 05:33:10|2450.43|2448.93|2450.48|2448.98|2450.48|2448.98|2450.38|2448.88|0
1641360800000|2022-01-05 05:33:20|2450.47|2448.97|2450.38|2448.88|2450.48|2448.98|2450.38|2448.88|0
1641360820000|2022-01-05 05:33:40|2450.37|2448.87|2450.25|2448.75|2450.37|2448.87|2450.15|2448.65|0
1641360830000|2022-01-05 05:33:50|2450.24|2448.74|2450.38|2448.88|2450.38|2448.88|2450.24|2448.74|0
1641360840000|2022-01-05 05:34:00|2450.34|2448.84|2450.15|2448.65|2450.34|2448.84|2450.15|2448.65|0
1641360850000|2022-01-05 05:34:10|2450.18|2448.68|2450.13|2448.63|2450.24|2448.74|2450.13|2448.63|0
1641360860000|2022-01-05 05:34:20|2450.15|2448.65|2450.13|2448.63|2450.15|2448.65|2450.13|2448.63|0
1641360870000|2022-01-05 05:34:30|2450.14|2448.64|2450.13|2448.63|2450.14|2448.64|2450.13|2448.63|0
1641360880000|2022-01-05 05:34:40|2450.12|2448.62|2450.13|2448.63|2450.13|2448.63|2450.12|2448.62|0
1641360910000|2022-01-05 05:35:10|2450.15|2448.65|2450.21|2448.71|2450.24|2448.74|2450.15|2448.65|0
1641360920000|2022-01-05 05:35:20|2450.15|2448.65|2450.15|2448.65|2450.24|2448.74|2450.15|2448.65|0
1641360930000|2022-01-05 05:35:30|2450.13|2448.63|2450.12|2448.62|2450.13|2448.63|2450.12|2448.62|0
1641360940000|2022-01-05 05:35:40|2450.05|2448.55|2449.89|2448.39|2450.05|2448.55|2449.89|2448.39|0
1641360950000|2022-01-05 05:35:50|2449.88|2448.38|2449.89|2448.39|2449.89|2448.39|2449.88|2448.38|0
1641360960000|2022-01-05 05:36:00|2449.88|2448.38|2449.54|2448.04|2449.88|2448.38|2449.54|2448.04|0
1641360970000|2022-01-05 05:36:10|2449.58|2448.08|2449.67|2448.17|2449.68|2448.18|2449.58|2448.08|0
1641360980000|2022-01-05 05:36:20|2449.68|2448.18|2449.78|2448.28|2449.78|2448.28|2449.68|2448.18|0
1641360990000|2022-01-05 05:36:30|2449.81|2448.31|2449.91|2448.41|2449.91|2448.41|2449.81|2448.31|0
1641361000000|2022-01-05 05:36:40|2449.95|2448.45|2450|2448.5|2450|2448.5|2449.95|2448.45|0
1641361010000|2022-01-05 05:36:50|2449.97|2448.47|2450|2448.5|2450|2448.5|2449.91|2448.41|0
1641361020000|2022-01-05 05:37:00|2449.97|2448.47|2450.35|2448.85|2450.35|2448.85|2449.91|2448.41|0
1641361030000|2022-01-05 05:37:10|2450.37|2448.87|2450.58|2449.08|2450.58|2449.08|2450.37|2448.87|0
1641361040000|2022-01-05 05:37:20|2450.54|2449.04|2450.35|2448.85|2450.54|2449.04|2450.35|2448.85|0
1641361050000|2022-01-05 05:37:30|2450.39|2448.89|2450.35|2448.85|2450.44|2448.94|2450.35|2448.85|0
1641361080000|2022-01-05 05:38:00|2450.37|2448.87|2450.37|2448.87|2450.37|2448.87|2450.36|2448.86|0
1641361100000|2022-01-05 05:38:20|2450.35|2448.85|2450.35|2448.85|2450.35|2448.85|2450.35|2448.85|0
1641361120000|2022-01-05 05:38:40|2450.34|2448.84|2450.34|2448.84|2450.35|2448.85|2450.34|2448.84|0
1641361130000|2022-01-05 05:38:50|2450.35|2448.85|2450.35|2448.85|2450.35|2448.85|2450.35|2448.85|0
1641361140000|2022-01-05 05:39:00|2450.37|2448.87|2450.58|2449.08|2450.58|2449.08|2450.37|2448.87|0
1641361150000|2022-01-05 05:39:10|2450.59|2449.09|2450.59|2449.09|2450.59|2449.09|2450.59|2449.09|0
1641361160000|2022-01-05 05:39:20|2450.61|2449.11|2450.84|2449.34|2450.84|2449.34|2450.61|2449.11|0
1641361170000|2022-01-05 05:39:30|2450.85|2449.35|2451.06|2449.56|2451.15|2449.65|2450.85|2449.35|0
1641361180000|2022-01-05 05:39:40|2451.07|2449.57|2451.06|2449.56|2451.07|2449.57|2451.06|2449.56|0
1641361190000|2022-01-05 05:39:50|2451.05|2449.55|2451.06|2449.56|2451.06|2449.56|2451.05|2449.55|0
1641361200000|2022-01-05 05:40:00|2451.05|2449.55|2451.05|2449.55|2451.06|2449.56|2451.05|2449.55|0
1641361210000|2022-01-05 05:40:10|2451.06|2449.56|2451.08|2449.58|2451.08|2449.58|2451.06|2449.56|0
1641361230000|2022-01-05 05:40:30|2451.07|2449.57|2451.08|2449.58|2451.08|2449.58|2451.07|2449.57|0
1641361240000|2022-01-05 05:40:40|2451.09|2449.59|2451.09|2449.59|2451.09|2449.59|2451.09|2449.59|0
1641361250000|2022-01-05 05:40:50|2451.08|2449.58|2451.08|2449.58|2451.09|2449.59|2451.08|2449.58|0
1641361260000|2022-01-05 05:41:00|2451.09|2449.59|2451.09|2449.59|2451.09|2449.59|2451.08|2449.58|0
1641361270000|2022-01-05 05:41:10|2451.08|2449.58|2451.08|2449.58|2451.08|2449.58|2451.08|2449.58|0
1641361310000|2022-01-05 05:41:50|2451.06|2449.56|2451.06|2449.56|2451.06|2449.56|2451.06|2449.56|0
1641361320000|2022-01-05 05:42:00|2451.08|2449.58|2451.08|2449.58|2451.08|2449.58|2451.08|2449.58|0
1641361330000|2022-01-05 05:42:10|2451.09|2449.59|2451.09|2449.59|2451.09|2449.59|2451.08|2449.58|0
1641361340000|2022-01-05 05:42:20|2451.08|2449.58|2451.09|2449.59|2451.09|2449.59|2451.08|2449.58|0
1641361350000|2022-01-05 05:42:30|2451.08|2449.58|2451.08|2449.58|2451.08|2449.58|2451.08|2449.58|0
1641361380000|2022-01-05 05:43:00|2451.06|2449.56|2451.08|2449.58|2451.08|2449.58|2451.06|2449.56|0
1641361390000|2022-01-05 05:43:10|2451.06|2449.56|2451.06|2449.56|2451.06|2449.56|2451.06|2449.56|0
1641361400000|2022-01-05 05:43:20|2451.08|2449.58|2451.08|2449.58|2451.08|2449.58|2451.07|2449.57|0
1641361420000|2022-01-05 05:43:40|2451.06|2449.56|2451.06|2449.56|2451.06|2449.56|2451.06|2449.56|0
1641361440000|2022-01-05 05:44:00|2451.08|2449.58|2451.06|2449.56|2451.08|2449.58|2451.06|2449.56|0
1641361450000|2022-01-05 05:44:10|2451.05|2449.55|2450.84|2449.34|2451.05|2449.55|2450.84|2449.34|0
1641361460000|2022-01-05 05:44:20|2450.83|2449.33|2450.82|2449.32|2450.83|2449.33|2450.82|2449.32|0
1641361490000|2022-01-05 05:44:50|2450.81|2449.31|2450.81|2449.31|2450.81|2449.31|2450.81|2449.31|0
1641361500000|2022-01-05 05:45:00|2450.82|2449.32|2450.81|2449.31|2450.82|2449.32|2450.81|2449.31|0
1641361530000|2022-01-05 05:45:30|2450.82|2449.32|2450.91|2449.41|2451.03|2449.53|2450.82|2449.32|0
1641361550000|2022-01-05 05:45:50|2450.88|2449.38|2450.81|2449.31|2450.88|2449.38|2450.81|2449.31|0
1641361560000|2022-01-05 05:46:00|2450.84|2449.34|2450.81|2449.31|2450.91|2449.41|2450.81|2449.31|0
1641361570000|2022-01-05 05:46:10|2450.82|2449.32|2450.81|2449.31|2450.82|2449.32|2450.81|2449.31|0
1641361600000|2022-01-05 05:46:40|2450.8|2449.3|2450.79|2449.29|2450.8|2449.3|2450.79|2449.29|0
1641361610000|2022-01-05 05:46:50|2450.81|2449.31|2450.81|2449.31|2450.81|2449.31|2450.81|2449.31|0
1641361620000|2022-01-05 05:47:00|2450.77|2449.27|2450.69|2449.19|2450.77|2449.27|2450.69|2449.19|0
1641361630000|2022-01-05 05:47:10|2450.72|2449.22|2450.69|2449.19|2450.81|2449.31|2450.69|2449.19|0
1641361640000|2022-01-05 05:47:20|2450.72|2449.22|2450.81|2449.31|2450.81|2449.31|2450.72|2449.22|0
1641361650000|2022-01-05 05:47:30|2450.77|2449.27|2450.59|2449.09|2450.77|2449.27|2450.59|2449.09|0
1641361660000|2022-01-05 05:47:40|2450.55|2449.05|2450.65|2449.15|2450.65|2449.15|2450.55|2449.05|0
1641361670000|2022-01-05 05:47:50|2450.68|2449.18|2450.77|2449.27|2450.86|2449.36|2450.68|2449.18|0
1641361690000|2022-01-05 05:48:10|2450.8|2449.3|2450.77|2449.27|2450.87|2449.37|2450.77|2449.27|0
1641361700000|2022-01-05 05:48:20|2450.78|2449.28|2450.78|2449.28|2450.87|2449.37|2450.78|2449.28|0
1641361710000|2022-01-05 05:48:30|2450.82|2449.32|2450.78|2449.28|2450.87|2449.37|2450.78|2449.28|0
1641361720000|2022-01-05 05:48:40|2450.82|2449.32|2450.78|2449.28|2450.89|2449.39|2450.78|2449.28|0
1641361730000|2022-01-05 05:48:50|2450.8|2449.3|2450.8|2449.3|2450.8|2449.3|2450.8|2449.3|0
1641361740000|2022-01-05 05:49:00|2450.79|2449.29|2450.8|2449.3|2450.89|2449.39|2450.79|2449.29|0
1641361750000|2022-01-05 05:49:10|2450.83|2449.33|2450.8|2449.3|2450.89|2449.39|2450.8|2449.3|0
1641361760000|2022-01-05 05:49:20|2450.83|2449.33|2450.8|2449.3|2450.9|2449.4|2450.8|2449.3|0
1641361770000|2022-01-05 05:49:30|2450.83|2449.33|2450.8|2449.3|2450.89|2449.39|2450.8|2449.3|0
1641361780000|2022-01-05 05:49:40|2450.83|2449.33|2450.81|2449.31|2450.9|2449.4|2450.81|2449.31|0
1641361790000|2022-01-05 05:49:50|2450.8|2449.3|2450.8|2449.3|2450.8|2449.3|2450.8|2449.3|0
1641361800000|2022-01-05 05:50:00|2450.83|2449.33|2450.79|2449.29|2450.89|2449.39|2450.79|2449.29|0
1641361810000|2022-01-05 05:50:10|2450.78|2449.28|2450.65|2449.15|2450.78|2449.28|2450.65|2449.15|0
1641361820000|2022-01-05 05:50:20|2450.66|2449.16|2450.66|2449.16|2450.66|2449.16|2450.66|2449.16|0
1641361830000|2022-01-05 05:50:30|2450.7|2449.2|2450.78|2449.28|2450.78|2449.28|2450.7|2449.2|0
1641361850000|2022-01-05 05:50:50|2450.77|2449.27|2450.63|2449.13|2450.77|2449.27|2450.63|2449.13|0
1641361860000|2022-01-05 05:51:00|2450.6|2449.1|2450.54|2449.04|2450.63|2449.13|2450.54|2449.04|0
1641361870000|2022-01-05 05:51:10|2450.57|2449.07|2450.55|2449.05|2450.65|2449.15|2450.55|2449.05|0
1641361880000|2022-01-05 05:51:20|2450.62|2449.12|2450.77|2449.27|2450.77|2449.27|2450.62|2449.12|0
1641361890000|2022-01-05 05:51:30|2450.78|2449.28|2450.78|2449.28|2450.78|2449.28|2450.78|2449.28|0
1641361900000|2022-01-05 05:51:40|2450.77|2449.27|2450.78|2449.28|2450.78|2449.28|2450.66|2449.16|0
1641361910000|2022-01-05 05:51:50|2450.77|2449.27|2450.78|2449.28|2450.78|2449.28|2450.77|2449.27|0
1641361920000|2022-01-05 05:52:00|2450.77|2449.27|2450.65|2449.15|2450.77|2449.27|2450.65|2449.15|0
1641361950000|2022-01-05 05:52:30|2450.61|2449.11|2450.65|2449.15|2450.65|2449.15|2450.54|2449.04|0
1641361960000|2022-01-05 05:52:40|2450.68|2449.18|2450.78|2449.28|2450.78|2449.28|2450.68|2449.18|0
1641361970000|2022-01-05 05:52:50|2450.77|2449.27|2450.65|2449.15|2450.77|2449.27|2450.65|2449.15|0
1641361980000|2022-01-05 05:53:00|2450.61|2449.11|2450.65|2449.15|2450.65|2449.15|2450.55|2449.05|0
1641361990000|2022-01-05 05:53:10|2450.61|2449.11|2450.55|2449.05|2450.61|2449.11|2450.55|2449.05|0
1641362000000|2022-01-05 05:53:20|2450.59|2449.09|2450.66|2449.16|2450.66|2449.16|2450.59|2449.09|0
1641362020000|2022-01-05 05:53:40|2450.7|2449.2|2450.66|2449.16|2450.78|2449.28|2450.66|2449.16|0
1641362030000|2022-01-05 05:53:50|2450.7|2449.2|2450.66|2449.16|2450.78|2449.28|2450.66|2449.16|0
1641362040000|2022-01-05 05:54:00|2450.7|2449.2|2450.66|2449.16|2450.78|2449.28|2450.66|2449.16|0
1641362070000|2022-01-05 05:54:30|2450.7|2449.2|2450.78|2449.28|2450.78|2449.28|2450.7|2449.2|0
1641362080000|2022-01-05 05:54:40|2450.82|2449.32|2450.78|2449.28|2450.87|2449.37|2450.78|2449.28|0
1641362090000|2022-01-05 05:54:50|2450.82|2449.32|2450.78|2449.28|2450.89|2449.39|2450.78|2449.28|0
1641362100000|2022-01-05 05:55:00|2450.82|2449.32|2450.88|2449.38|2450.89|2449.39|2450.78|2449.28|0
1641362110000|2022-01-05 05:55:10|2450.87|2449.37|2450.87|2449.37|2450.88|2449.38|2450.78|2449.28|0
1641362120000|2022-01-05 05:55:20|2450.84|2449.34|2450.87|2449.37|2450.87|2449.37|2450.78|2449.28|0
1641362130000|2022-01-05 05:55:30|2450.91|2449.41|2450.87|2449.37|2450.99|2449.49|2450.87|2449.37|0
1641362140000|2022-01-05 05:55:40|2450.84|2449.34|2450.99|2449.49|2450.99|2449.49|2450.78|2449.28|0
1641362160000|2022-01-05 05:56:00|2450.98|2449.48|2450.77|2449.27|2450.98|2449.48|2450.77|2449.27|0
1641362170000|2022-01-05 05:56:10|2450.73|2449.23|2450.78|2449.28|2450.78|2449.28|2450.65|2449.15|0
1641362180000|2022-01-05 05:56:20|2450.77|2449.27|2450.65|2449.15|2450.77|2449.27|2450.65|2449.15|0
1641362190000|2022-01-05 05:56:30|2450.66|2449.16|2450.66|2449.16|2450.66|2449.16|2450.66|2449.16|0
1641362200000|2022-01-05 05:56:40|2450.65|2449.15|2450.55|2449.05|2450.65|2449.15|2450.55|2449.05|0
1641362210000|2022-01-05 05:56:50|2450.56|2449.06|2450.77|2449.27|2450.78|2449.28|2450.56|2449.06|0
1641362220000|2022-01-05 05:57:00|2450.78|2449.28|2450.78|2449.28|2450.78|2449.28|2450.77|2449.27|0
1641362280000|2022-01-05 05:58:00|2450.75|2449.25|2450.65|2449.15|2450.75|2449.25|2450.65|2449.15|0
1641362290000|2022-01-05 05:58:10|2450.61|2449.11|2450.65|2449.15|2450.65|2449.15|2450.55|2449.05|0
1641362300000|2022-01-05 05:58:20|2450.68|2449.18|2450.65|2449.15|2450.78|2449.28|2450.65|2449.15|0
1641362320000|2022-01-05 05:58:40|2450.66|2449.16|2450.65|2449.15|2450.66|2449.16|2450.65|2449.15|0
1641362330000|2022-01-05 05:58:50|2450.61|2449.11|2450.55|2449.05|2450.61|2449.11|2450.55|2449.05|0
1641362340000|2022-01-05 05:59:00|2450.52|2449.02|2450.55|2449.05|2450.55|2449.05|2450.43|2448.93|0
1641362350000|2022-01-05 05:59:10|2450.52|2449.02|2450.43|2448.93|2450.52|2449.02|2450.43|2448.93|0
1641362360000|2022-01-05 05:59:20|2450.4|2448.9|2450.34|2448.84|2450.4|2448.9|2450.34|2448.84|0
1641362370000|2022-01-05 05:59:30|2450.33|2448.83|2450.54|2449.04|2450.54|2449.04|2450.33|2448.83|0
1641362380000|2022-01-05 05:59:40|2450.55|2449.05|2450.42|2448.92|2450.55|2449.05|2450.33|2448.83|0
1641362390000|2022-01-05 05:59:50|2450.45|2448.95|2450.31|2448.81|2450.55|2449.05|2450.31|2448.81|0
1641362400000|2022-01-05 06:00:00|2450.33|2448.83|2450.33|2448.83|2450.33|2448.83|2450.33|2448.83|0
1641362410000|2022-01-05 06:00:10|2450.37|2448.87|2450.45|2448.95|2450.57|2449.07|2450.34|2448.84|0
1641362420000|2022-01-05 06:00:20|2450.48|2448.98|2450.45|2448.95|2450.57|2449.07|2450.45|2448.95|0
1641362430000|2022-01-05 06:00:30|2450.48|2448.98|2450.45|2448.95|2450.57|2449.07|2450.44|2448.94|0
1641362440000|2022-01-05 06:00:40|2450.48|2448.98|2450.45|2448.95|2450.57|2449.07|2450.45|2448.95|0
1641362460000|2022-01-05 06:01:00|2450.41|2448.91|2450.33|2448.83|2450.41|2448.91|2450.33|2448.83|0
1641362470000|2022-01-05 06:01:10|2450.29|2448.79|2450.19|2448.69|2450.29|2448.79|2450.19|2448.69|0
1641362480000|2022-01-05 06:01:20|2450.16|2448.66|2450.19|2448.69|2450.19|2448.69|2450.1|2448.6|0
1641362490000|2022-01-05 06:01:30|2450.16|2448.66|2450.33|2448.83|2450.33|2448.83|2450.1|2448.6|0
1641362500000|2022-01-05 06:01:40|2450.29|2448.79|2450.34|2448.84|2450.34|2448.84|2450.21|2448.71|0
1641362520000|2022-01-05 06:02:00|2450.38|2448.88|2450.43|2448.93|2450.57|2449.07|2450.34|2448.84|0
1641362530000|2022-01-05 06:02:10|2450.42|2448.92|2450.33|2448.83|2450.42|2448.92|2450.33|2448.83|0
1641362550000|2022-01-05 06:02:30|2450.34|2448.84|2450.34|2448.84|2450.34|2448.84|2450.34|2448.84|0
1641362570000|2022-01-05 06:02:50|2450.33|2448.83|2450.33|2448.83|2450.34|2448.84|2450.33|2448.83|0
1641362580000|2022-01-05 06:03:00|2450.34|2448.84|2450.34|2448.84|2450.34|2448.84|2450.33|2448.83|0
1641362630000|2022-01-05 06:03:50|2450.24|2448.74|2450.24|2448.74|2450.24|2448.74|2450.24|2448.74|0
1641362640000|2022-01-05 06:04:00|2450.21|2448.71|2450.12|2448.62|2450.21|2448.71|2450.12|2448.62|0
1641362650000|2022-01-05 06:04:10|2450.08|2448.58|2450.03|2448.53|2450.08|2448.58|2450.01|2448.51|0
1641362680000|2022-01-05 06:04:40|2450.04|2448.54|2450.25|2448.75|2450.25|2448.75|2450.04|2448.54|0
1641362690000|2022-01-05 06:04:50|2450.22|2448.72|2450.25|2448.75|2450.25|2448.75|2450.13|2448.63|0
1641362710000|2022-01-05 06:05:10|2450.27|2448.77|2450.25|2448.75|2450.27|2448.77|2450.25|2448.75|0
1641362720000|2022-01-05 06:05:20|2450.26|2448.76|2450.25|2448.75|2450.27|2448.77|2450.25|2448.75|0
1641362730000|2022-01-05 06:05:30|2450.22|2448.72|2450.13|2448.63|2450.22|2448.72|2450.13|2448.63|0
1641362740000|2022-01-05 06:05:40|2450.17|2448.67|2450.27|2448.77|2450.27|2448.77|2450.14|2448.64|0
1641362760000|2022-01-05 06:06:00|2450.23|2448.73|2450.04|2448.54|2450.23|2448.73|2450.04|2448.54|0
1641362770000|2022-01-05 06:06:10|2450.08|2448.58|2450.13|2448.63|2450.13|2448.63|2450.08|2448.58|0
1641362780000|2022-01-05 06:06:20|2450.17|2448.67|2450.25|2448.75|2450.27|2448.77|2450.17|2448.67|0
1641362790000|2022-01-05 06:06:30|2450.22|2448.72|2450.25|2448.75|2450.25|2448.75|2450.13|2448.63|0
1641362810000|2022-01-05 06:06:50|2450.22|2448.72|2450.12|2448.62|2450.22|2448.72|2450.12|2448.62|0
1641362820000|2022-01-05 06:07:00|2450.08|2448.58|2450.24|2448.74|2450.24|2448.74|2450.03|2448.53|0
1641362830000|2022-01-05 06:07:10|2450.21|2448.71|2450.24|2448.74|2450.24|2448.74|2450.12|2448.62|0
1641362840000|2022-01-05 06:07:20|2450.21|2448.71|2450.03|2448.53|2450.21|2448.71|2450.02|2448.52|0
1641362870000|2022-01-05 06:07:50|2450.02|2448.52|2450.01|2448.51|2450.02|2448.52|2450.01|2448.51|0
1641362880000|2022-01-05 06:08:00|2449.94|2448.44|2449.79|2448.29|2449.94|2448.44|2449.79|2448.29|0
1641362890000|2022-01-05 06:08:10|2449.71|2448.21|2449.57|2448.07|2449.71|2448.21|2449.57|2448.07|0
1641362910000|2022-01-05 06:08:30|2449.61|2448.11|2449.57|2448.07|2449.66|2448.16|2449.57|2448.07|0
1641362920000|2022-01-05 06:08:40|2449.5|2448|2449.36|2447.86|2449.5|2448|2449.36|2447.86|0
1641362930000|2022-01-05 06:08:50|2449.35|2447.85|2449.13|2447.63|2449.35|2447.85|2449.13|2447.63|0
1641362950000|2022-01-05 06:09:10|2449.12|2447.62|2448.9|2447.4|2449.12|2447.62|2448.9|2447.4|0
1641362960000|2022-01-05 06:09:20|2448.98|2447.48|2448.46|2446.96|2449.13|2447.63|2448.46|2446.96|0
1641362970000|2022-01-05 06:09:30|2448.45|2446.95|2448.33|2446.83|2448.45|2446.95|2448.33|2446.83|0
1641362980000|2022-01-05 06:09:40|2448.24|2446.74|2448.21|2446.71|2448.24|2446.74|2448.21|2446.71|0
1641362990000|2022-01-05 06:09:50|2448.22|2446.72|2448.24|2446.74|2448.24|2446.74|2448.22|2446.72|0
1641363000000|2022-01-05 06:10:00|2448.25|2446.75|2448.25|2446.75|2448.25|2446.75|2448.25|2446.75|0
1641363050000|2022-01-05 06:10:50|2448.29|2446.79|2448.36|2446.86|2448.36|2446.86|2448.25|2446.75|0
1641363060000|2022-01-05 06:11:00|2448.39|2446.89|2448.49|2446.99|2448.49|2446.99|2448.39|2446.89|0
1641363080000|2022-01-05 06:11:20|2448.48|2446.98|2448.36|2446.86|2448.48|2446.98|2448.36|2446.86|0
1641363090000|2022-01-05 06:11:30|2448.39|2446.89|2448.49|2446.99|2448.49|2446.99|2448.39|2446.89|0
1641363120000|2022-01-05 06:12:00|2448.53|2447.03|2448.53|2447.03|2448.59|2447.09|2448.49|2446.99|0
1641363130000|2022-01-05 06:12:10|2448.59|2447.09|2448.71|2447.21|2448.71|2447.21|2448.59|2447.09|0
1641363150000|2022-01-05 06:12:30|2448.72|2447.22|2448.96|2447.46|2448.96|2447.46|2448.72|2447.22|0
1641363160000|2022-01-05 06:12:40|2449.03|2447.53|2449.28|2447.78|2449.4|2447.9|2449.03|2447.53|0
1641363170000|2022-01-05 06:12:50|2449.25|2447.75|2449.18|2447.68|2449.25|2447.75|2449.18|2447.68|0
1641363180000|2022-01-05 06:13:00|2449.19|2447.69|2449.18|2447.68|2449.19|2447.69|2449.18|2447.68|0
1641363190000|2022-01-05 06:13:10|2449.19|2447.69|2449.15|2447.65|2449.19|2447.69|2449.15|2447.65|0
1641363200000|2022-01-05 06:13:20|2449.07|2447.57|2449.2|2447.7|2449.2|2447.7|2449.07|2447.57|0
1641363210000|2022-01-05 06:13:30|2449.24|2447.74|2449.19|2447.69|2449.3|2447.8|2449.19|2447.69|0
1641363220000|2022-01-05 06:13:40|2449.15|2447.65|2449.15|2447.65|2449.15|2447.65|2449.15|2447.65|0
1641363230000|2022-01-05 06:13:50|2449.07|2447.57|2449.05|2447.55|2449.07|2447.57|2449.05|2447.55|0
1641363240000|2022-01-05 06:14:00|2449.09|2447.59|2449.19|2447.69|2449.19|2447.69|2449.09|2447.59|0
1641363250000|2022-01-05 06:14:10|2449.18|2447.68|2449.05|2447.55|2449.18|2447.68|2449.05|2447.55|0
1641363260000|2022-01-05 06:14:20|2449.09|2447.59|2449.18|2447.68|2449.18|2447.68|2449.09|2447.59|0
1641363270000|2022-01-05 06:14:30|2449.19|2447.69|2449.19|2447.69|2449.19|2447.69|2449.19|2447.69|0
1641363290000|2022-01-05 06:14:50|2449.2|2447.7|2449.2|2447.7|2449.2|2447.7|2449.19|2447.69|0
1641363300000|2022-01-05 06:15:00|2449.3|2447.8|2449.3|2447.8|2449.3|2447.8|2449.3|2447.8|0
1641363310000|2022-01-05 06:15:10|2449.33|2447.83|2449.43|2447.93|2449.52|2448.02|2449.3|2447.8|0
1641363320000|2022-01-05 06:15:20|2449.44|2447.94|2449.67|2448.17|2449.67|2448.17|2449.44|2447.94|0
1641363330000|2022-01-05 06:15:30|2449.65|2448.15|2449.66|2448.16|2449.66|2448.16|2449.65|2448.15|0
1641363340000|2022-01-05 06:15:40|2449.65|2448.15|2449.44|2447.94|2449.65|2448.15|2449.44|2447.94|0
1641363360000|2022-01-05 06:16:00|2449.43|2447.93|2449.43|2447.93|2449.43|2447.93|2449.43|2447.93|0
1641363380000|2022-01-05 06:16:20|2449.39|2447.89|2449.43|2447.93|2449.43|2447.93|2449.31|2447.81|0
1641363390000|2022-01-05 06:16:30|2449.39|2447.89|2449.31|2447.81|2449.43|2447.93|2449.31|2447.81|0
1641363400000|2022-01-05 06:16:40|2449.29|2447.79|2449.31|2447.81|2449.31|2447.81|2449.2|2447.7|0
1641363410000|2022-01-05 06:16:50|2449.29|2447.79|2449.21|2447.71|2449.3|2447.8|2448.99|2447.49|0
1641363420000|2022-01-05 06:17:00|2449.25|2447.75|2449|2447.5|2449.31|2447.81|2449|2447.5|0
1641363430000|2022-01-05 06:17:10|2449.01|2447.51|2449|2447.5|2449.01|2447.51|2449|2447.5|0
1641363440000|2022-01-05 06:17:20|2449.07|2447.57|2449.44|2447.94|2449.44|2447.94|2449.07|2447.57|0
1641363450000|2022-01-05 06:17:30|2449.41|2447.91|2449.55|2448.05|2449.55|2448.05|2449.32|2447.82|0
1641363460000|2022-01-05 06:17:40|2449.58|2448.08|2449.55|2448.05|2449.67|2448.17|2449.55|2448.05|0
1641363470000|2022-01-05 06:17:50|2449.54|2448.04|2449.68|2448.18|2449.68|2448.18|2449.53|2448.03|0
1641363480000|2022-01-05 06:18:00|2449.67|2448.17|2449.56|2448.06|2449.67|2448.17|2449.55|2448.05|0
1641363490000|2022-01-05 06:18:10|2449.6|2448.1|2449.68|2448.18|2449.78|2448.28|2449.6|2448.1|0
1641363510000|2022-01-05 06:18:30|2449.67|2448.17|2449.46|2447.96|2449.67|2448.17|2449.46|2447.96|0
1641363540000|2022-01-05 06:19:00|2449.47|2447.97|2449.56|2448.06|2449.56|2448.06|2449.47|2447.97|0
1641363550000|2022-01-05 06:19:10|2449.53|2448.03|2449.56|2448.06|2449.56|2448.06|2449.47|2447.97|0
1641363570000|2022-01-05 06:19:30|2449.53|2448.03|2449.46|2447.96|2449.53|2448.03|2449.46|2447.96|0
1641363600000|2022-01-05 06:20:00|2449.42|2447.92|2449.34|2447.84|2449.42|2447.92|2449.34|2447.84|0
1641363610000|2022-01-05 06:20:10|2449.37|2447.87|2449.34|2447.84|2449.46|2447.96|2449.34|2447.84|0
1641363630000|2022-01-05 06:20:30|2449.37|2447.87|2449.34|2447.84|2449.46|2447.96|2449.34|2447.84|0
1641363650000|2022-01-05 06:20:50|2449.35|2447.85|2449.35|2447.85|2449.35|2447.85|2449.35|2447.85|0
1641363660000|2022-01-05 06:21:00|2449.39|2447.89|2449.49|2447.99|2449.49|2447.99|2449.39|2447.89|0
1641363670000|2022-01-05 06:21:10|2449.5|2448|2449.8|2448.3|2449.8|2448.3|2449.5|2448|0
1641363680000|2022-01-05 06:21:20|2449.82|2448.32|2449.82|2448.32|2449.82|2448.32|2449.82|2448.32|0
1641363700000|2022-01-05 06:21:40|2449.73|2448.23|2449.8|2448.3|2449.8|2448.3|2449.71|2448.21|0
1641363710000|2022-01-05 06:21:50|2449.77|2448.27|2449.58|2448.08|2449.77|2448.27|2449.58|2448.08|0
1641363750000|2022-01-05 06:22:30|2449.56|2448.06|2449.56|2448.06|2449.56|2448.06|2449.56|2448.06|0
1641363770000|2022-01-05 06:22:50|2449.58|2448.08|2449.58|2448.08|2449.58|2448.08|2449.58|2448.08|0
1641363780000|2022-01-05 06:23:00|2449.61|2448.11|2449.58|2448.08|2449.7|2448.2|2449.58|2448.08|0
1641363820000|2022-01-05 06:23:40|2449.59|2448.09|2449.71|2448.21|2449.71|2448.21|2449.58|2448.08|0
1641363830000|2022-01-05 06:23:50|2449.75|2448.25|2449.8|2448.3|2449.82|2448.32|2449.75|2448.25|0
1641363840000|2022-01-05 06:24:00|2449.81|2448.31|2449.81|2448.31|2449.81|2448.31|2449.81|2448.31|0
1641363850000|2022-01-05 06:24:10|2449.82|2448.32|2449.82|2448.32|2449.82|2448.32|2449.82|2448.32|0
1641363870000|2022-01-05 06:24:30|2449.76|2448.26|2449.76|2448.26|2449.76|2448.26|2449.76|2448.26|0
1641363920000|2022-01-05 06:25:20|2449.72|2448.22|2449.76|2448.26|2449.76|2448.26|2449.65|2448.15|0
1641363930000|2022-01-05 06:25:30|2449.75|2448.25|2449.75|2448.25|2449.75|2448.25|2449.75|2448.25|0
1641363940000|2022-01-05 06:25:40|2449.74|2448.24|2449.74|2448.24|2449.75|2448.25|2449.74|2448.24|0
1641363950000|2022-01-05 06:25:50|2449.75|2448.25|2449.74|2448.24|2449.75|2448.25|2449.74|2448.24|0
1641363960000|2022-01-05 06:26:00|2449.71|2448.21|2449.74|2448.24|2449.74|2448.24|2449.64|2448.14|0
1641363970000|2022-01-05 06:26:10|2449.77|2448.27|2449.87|2448.37|2449.87|2448.37|2449.77|2448.27|0
1641363980000|2022-01-05 06:26:20|2449.86|2448.36|2449.85|2448.35|2449.86|2448.36|2449.85|2448.35|0
1641364010000|2022-01-05 06:26:50|2449.84|2448.34|2449.72|2448.22|2449.84|2448.34|2449.62|2448.12|0
1641364020000|2022-01-05 06:27:00|2449.73|2448.23|2449.73|2448.23|2449.73|2448.23|2449.72|2448.22|0
1641364030000|2022-01-05 06:27:10|2449.77|2448.27|2449.87|2448.37|2449.87|2448.37|2449.77|2448.27|0
1641364050000|2022-01-05 06:27:30|2449.86|2448.36|2449.85|2448.35|2449.87|2448.37|2449.85|2448.35|0
1641364080000|2022-01-05 06:28:00|2449.84|2448.34|2449.77|2448.27|2449.84|2448.34|2449.62|2448.12|0
1641364090000|2022-01-05 06:28:10|2449.85|2448.35|2449.85|2448.35|2449.85|2448.35|2449.85|2448.35|0
1641364100000|2022-01-05 06:28:20|2449.82|2448.32|2449.73|2448.23|2449.82|2448.32|2449.73|2448.23|0
1641364130000|2022-01-05 06:28:50|2449.7|2448.2|2449.73|2448.23|2449.73|2448.23|2449.62|2448.12|0
1641364140000|2022-01-05 06:29:00|2449.72|2448.22|2449.72|2448.22|2449.72|2448.22|2449.62|2448.12|0
1641364170000|2022-01-05 06:29:30|2449.73|2448.23|2449.73|2448.23|2449.73|2448.23|2449.72|2448.22|0
1641364180000|2022-01-05 06:29:40|2449.72|2448.22|2450.06|2448.56|2450.06|2448.56|2449.62|2448.12|0
1641364190000|2022-01-05 06:29:50|2450.13|2448.63|2450.28|2448.78|2450.28|2448.78|2450.13|2448.63|0
1641364210000|2022-01-05 06:30:10|2450.26|2448.76|2450.25|2448.75|2450.26|2448.76|2450.25|2448.75|0
1641364220000|2022-01-05 06:30:20|2450.26|2448.76|2450.26|2448.76|2450.26|2448.76|2450.26|2448.76|0
1641364230000|2022-01-05 06:30:30|2450.27|2448.77|2450.28|2448.78|2450.28|2448.78|2450.26|2448.76|0
1641364280000|2022-01-05 06:31:20|2450.26|2448.76|2450.26|2448.76|2450.27|2448.77|2450.26|2448.76|0
1641364300000|2022-01-05 06:31:40|2450.19|2448.69|2450.04|2448.54|2450.19|2448.69|2450.04|2448.54|0
1641364310000|2022-01-05 06:31:50|2450|2448.5|2449.91|2448.41|2450|2448.5|2449.91|2448.41|0
1641364340000|2022-01-05 06:32:20|2449.9|2448.4|2450.04|2448.54|2450.04|2448.54|2449.9|2448.4|0
1641364350000|2022-01-05 06:32:30|2450.07|2448.57|2450.04|2448.54|2450.13|2448.63|2450.04|2448.54|0
1641364360000|2022-01-05 06:32:40|2450.07|2448.57|2450.14|2448.64|2450.36|2448.86|2450.05|2448.55|0
1641364370000|2022-01-05 06:32:50|2450.11|2448.61|2450.26|2448.76|2450.26|2448.76|2450.05|2448.55|0
1641364380000|2022-01-05 06:33:00|2450.3|2448.8|2450.26|2448.76|2450.35|2448.85|2450.26|2448.76|0
1641364390000|2022-01-05 06:33:10|2450.19|2448.69|2450.08|2448.58|2450.19|2448.69|2450.05|2448.55|0
1641364400000|2022-01-05 06:33:20|2450.14|2448.64|2450.13|2448.63|2450.14|2448.64|2450.04|2448.54|0
1641364410000|2022-01-05 06:33:30|2450.14|2448.64|2449.7|2448.2|2450.26|2448.76|2449.7|2448.2|0
1641364430000|2022-01-05 06:33:50|2449.67|2448.17|2449.59|2448.09|2449.67|2448.17|2449.59|2448.09|0
1641364440000|2022-01-05 06:34:00|2449.58|2448.08|2449.38|2447.88|2449.58|2448.08|2449.25|2447.75|0
1641364450000|2022-01-05 06:34:10|2449.42|2447.92|2449.47|2447.97|2449.47|2447.97|2449.38|2447.88|0
1641364460000|2022-01-05 06:34:20|2449.48|2447.98|2449.47|2447.97|2449.49|2447.99|2449.47|2447.97|0
1641364470000|2022-01-05 06:34:30|2449.44|2447.94|2449.49|2447.99|2449.49|2447.99|2449.38|2447.88|0
1641364490000|2022-01-05 06:34:50|2449.5|2448|2449.49|2447.99|2449.5|2448|2449.49|2447.99|0
1641364500000|2022-01-05 06:35:00|2449.52|2448.02|2449.87|2448.37|2449.87|2448.37|2449.52|2448.02|0
1641364510000|2022-01-05 06:35:10|2449.88|2448.38|2449.87|2448.37|2449.88|2448.38|2449.87|2448.37|0
1641364520000|2022-01-05 06:35:20|2449.88|2448.38|2449.87|2448.37|2449.88|2448.38|2449.87|2448.37|0
1641364540000|2022-01-05 06:35:40|2449.88|2448.38|2450.31|2448.81|2450.31|2448.81|2449.88|2448.38|0
1641364550000|2022-01-05 06:35:50|2450.29|2448.79|2450.28|2448.78|2450.29|2448.79|2450.06|2448.56|0
1641364560000|2022-01-05 06:36:00|2450.24|2448.74|2450.16|2448.66|2450.24|2448.74|2450.16|2448.66|0
1641364580000|2022-01-05 06:36:20|2450.12|2448.62|2450.06|2448.56|2450.12|2448.62|2450.06|2448.56|0
1641364600000|2022-01-05 06:36:40|2450.05|2448.55|2450.06|2448.56|2450.06|2448.56|2450.05|2448.55|0
1641364610000|2022-01-05 06:36:50|2450.05|2448.55|2450.05|2448.55|2450.05|2448.55|2450.05|2448.55|0
1641364620000|2022-01-05 06:37:00|2450.06|2448.56|2450.05|2448.55|2450.06|2448.56|2450.05|2448.55|0
1641364630000|2022-01-05 06:37:10|2450.12|2448.62|2450.26|2448.76|2450.26|2448.76|2450.12|2448.62|0
1641364640000|2022-01-05 06:37:20|2450.27|2448.77|2450.14|2448.64|2450.37|2448.87|2450.14|2448.64|0
1641364650000|2022-01-05 06:37:30|2450.18|2448.68|2450.26|2448.76|2450.26|2448.76|2450.18|2448.68|0
1641364660000|2022-01-05 06:37:40|2450.23|2448.73|2450.26|2448.76|2450.26|2448.76|2450.14|2448.64|0
1641364670000|2022-01-05 06:37:50|2450.23|2448.73|2450.04|2448.54|2450.26|2448.76|2450.04|2448.54|0
1641364680000|2022-01-05 06:38:00|2450.05|2448.55|2450.05|2448.55|2450.05|2448.55|2450.05|2448.55|0
1641364690000|2022-01-05 06:38:10|2450.01|2448.51|2449.93|2448.43|2450.01|2448.51|2449.93|2448.43|0
1641364700000|2022-01-05 06:38:20|2449.96|2448.46|2449.93|2448.43|2450.05|2448.55|2449.93|2448.43|0
1641364710000|2022-01-05 06:38:30|2449.96|2448.46|2450.05|2448.55|2450.05|2448.55|2449.96|2448.46|0
1641364720000|2022-01-05 06:38:40|2450.01|2448.51|2449.93|2448.43|2450.05|2448.55|2449.93|2448.43|0
1641364730000|2022-01-05 06:38:50|2449.91|2448.41|2450.05|2448.55|2450.05|2448.55|2449.91|2448.41|0
1641364740000|2022-01-05 06:39:00|2450.04|2448.54|2449.93|2448.43|2450.05|2448.55|2449.84|2448.34|0
1641364750000|2022-01-05 06:39:10|2450|2448.5|2450.26|2448.76|2450.36|2448.86|2450|2448.5|0
1641364760000|2022-01-05 06:39:20|2450.3|2448.8|2450.36|2448.86|2450.36|2448.86|2450.3|2448.8|0
1641364770000|2022-01-05 06:39:30|2450.37|2448.87|2450.37|2448.87|2450.37|2448.87|2450.37|2448.87|0
1641364780000|2022-01-05 06:39:40|2450.4|2448.9|2450.5|2449|2450.5|2449|2450.37|2448.87|0
1641364790000|2022-01-05 06:39:50|2450.46|2448.96|2450.46|2448.96|2450.46|2448.96|2450.46|2448.96|0
1641364820000|2022-01-05 06:40:20|2450.5|2449|2450.56|2449.06|2450.56|2449.06|2450.5|2449|0
1641364830000|2022-01-05 06:40:30|2450.52|2449.02|2450.46|2448.96|2450.52|2449.02|2450.46|2448.96|0
1641364860000|2022-01-05 06:41:00|2450.48|2448.98|2450.48|2448.98|2450.69|2449.19|2450.48|2448.98|0
1641364870000|2022-01-05 06:41:10|2450.41|2448.91|2450.27|2448.77|2450.41|2448.91|2450.27|2448.77|0
1641364910000|2022-01-05 06:41:50|2450.28|2448.78|2450.49|2448.99|2450.49|2448.99|2450.28|2448.78|0
1641364920000|2022-01-05 06:42:00|2450.5|2449|2450.72|2449.22|2450.72|2449.22|2450.5|2449|0
1641364930000|2022-01-05 06:42:10|2450.73|2449.23|2450.81|2449.31|2450.81|2449.31|2450.73|2449.23|0
1641364940000|2022-01-05 06:42:20|2450.95|2449.45|2450.51|2449.01|2450.95|2449.45|2450.51|2449.01|0
1641364950000|2022-01-05 06:42:30|2450.58|2449.08|2450.51|2449.01|2450.72|2449.22|2450.51|2449.01|0
1641364960000|2022-01-05 06:42:40|2450.52|2449.02|2450.51|2449.01|2450.52|2449.02|2450.51|2449.01|0
1641364970000|2022-01-05 06:42:50|2450.52|2449.02|2450.74|2449.24|2450.74|2449.24|2450.52|2449.02|0
1641364980000|2022-01-05 06:43:00|2450.76|2449.26|2451.23|2449.73|2451.23|2449.73|2450.76|2449.26|0
1641364990000|2022-01-05 06:43:10|2451.25|2449.75|2451.04|2449.54|2451.26|2449.76|2451.02|2449.52|0
1641365000000|2022-01-05 06:43:20|2451.25|2449.75|2451.23|2449.73|2451.25|2449.75|2451.11|2449.61|0
1641365010000|2022-01-05 06:43:30|2451.2|2449.7|2451.25|2449.75|2451.34|2449.84|2451.11|2449.61|0
1641365020000|2022-01-05 06:43:40|2451.28|2449.78|2451.25|2449.75|2451.34|2449.84|2451.25|2449.75|0
1641365030000|2022-01-05 06:43:50|2451.26|2449.76|2451.48|2449.98|2451.57|2450.07|2451.26|2449.76|0
1641365040000|2022-01-05 06:44:00|2451.46|2449.96|2451.02|2449.52|2451.46|2449.96|2451.02|2449.52|0
1641365050000|2022-01-05 06:44:10|2451.11|2449.61|2451.11|2449.61|2451.11|2449.61|2451.02|2449.52|0
1641365060000|2022-01-05 06:44:20|2451.08|2449.58|2451.11|2449.61|2451.11|2449.61|2451.01|2449.51|0
1641365070000|2022-01-05 06:44:30|2451.08|2449.58|2451.02|2449.52|2451.11|2449.61|2451.01|2449.51|0
1641365080000|2022-01-05 06:44:40|2451.16|2449.66|2451.69|2450.19|2451.69|2450.19|2451.16|2449.66|0
1641365090000|2022-01-05 06:44:50|2451.7|2450.2|2451.7|2450.2|2451.8|2450.3|2451.7|2450.2|0
1641365100000|2022-01-05 06:45:00|2451.69|2450.19|2451.7|2450.2|2451.7|2450.2|2451.69|2450.19|0
1641365110000|2022-01-05 06:45:10|2451.74|2450.24|2451.72|2450.22|2451.81|2450.31|2451.7|2450.2|0
1641365120000|2022-01-05 06:45:20|2451.75|2450.25|2451.84|2450.34|2451.84|2450.34|2451.72|2450.22|0
1641365130000|2022-01-05 06:45:30|2451.85|2450.35|2451.75|2450.25|2451.97|2450.47|2451.75|2450.25|0
1641365140000|2022-01-05 06:45:40|2451.78|2450.28|2451.75|2450.25|2451.84|2450.34|2451.75|2450.25|0
1641365150000|2022-01-05 06:45:50|2451.74|2450.24|2451.73|2450.23|2451.75|2450.25|2451.73|2450.23|0
1641365160000|2022-01-05 06:46:00|2451.72|2450.22|2452.39|2450.89|2452.39|2450.89|2451.5|2450|0
1641365170000|2022-01-05 06:46:10|2452.42|2450.92|2452.39|2450.89|2452.48|2450.98|2452.39|2450.89|0
1641365180000|2022-01-05 06:46:20|2452.4|2450.9|2452.86|2451.36|2452.86|2451.36|2452.4|2450.9|0
1641365190000|2022-01-05 06:46:30|2452.85|2451.35|2452.73|2451.23|2453.06|2451.56|2452.73|2451.23|0
1641365200000|2022-01-05 06:46:40|2452.76|2451.26|2452.85|2451.35|2452.86|2451.36|2452.76|2451.26|0
1641365210000|2022-01-05 06:46:50|2452.99|2451.49|2453.07|2451.57|2453.29|2451.79|2452.95|2451.45|0
1641365220000|2022-01-05 06:47:00|2453.04|2451.54|2453.12|2451.62|2453.12|2451.62|2452.95|2451.45|0
1641365230000|2022-01-05 06:47:10|2453.16|2451.66|2452.99|2451.49|2453.21|2451.71|2452.99|2451.49|0
1641365240000|2022-01-05 06:47:20|2453|2451.5|2453.12|2451.62|2453.23|2451.73|2452.99|2451.49|0
1641365250000|2022-01-05 06:47:30|2452.91|2451.41|2452.91|2451.41|2452.91|2451.41|2452.91|2451.41|0
1641365270000|2022-01-05 06:47:50|2452.89|2451.39|2452.68|2451.18|2452.91|2451.41|2452.68|2451.18|0
1641365280000|2022-01-05 06:48:00|2452.69|2451.19|2452.58|2451.08|2452.71|2451.21|2452.58|2451.08|0
1641365290000|2022-01-05 06:48:10|2452.49|2450.99|2452.47|2450.97|2452.49|2450.99|2452.47|2450.97|0
1641365310000|2022-01-05 06:48:30|2452.46|2450.96|2452.47|2450.97|2452.47|2450.97|2452.46|2450.96|0
1641365320000|2022-01-05 06:48:40|2452.49|2450.99|2452.6|2451.1|2452.6|2451.1|2452.49|2450.99|0
1641365330000|2022-01-05 06:48:50|2452.59|2451.09|2452.49|2450.99|2452.59|2451.09|2452.49|2450.99|0
1641365340000|2022-01-05 06:49:00|2452.5|2451|2452.52|2451.02|2452.52|2451.02|2452.49|2450.99|0
1641365350000|2022-01-05 06:49:10|2452.58|2451.08|2452.58|2451.08|2452.6|2451.1|2452.49|2450.99|0
1641365360000|2022-01-05 06:49:20|2452.6|2451.1|2452.72|2451.22|2452.81|2451.31|2452.6|2451.1|0
1641365370000|2022-01-05 06:49:30|2452.7|2451.2|2452.7|2451.2|2452.7|2451.2|2452.7|2451.2|0
1641365390000|2022-01-05 06:49:50|2452.72|2451.22|2452.72|2451.22|2452.81|2451.31|2452.71|2451.21|0
1641365400000|2022-01-05 06:50:00|2452.71|2451.21|2452.7|2451.2|2452.72|2451.22|2452.7|2451.2|0
1641365410000|2022-01-05 06:50:10|2452.71|2451.21|2452.92|2451.42|2452.93|2451.43|2452.7|2451.2|0
1641365420000|2022-01-05 06:50:20|2452.93|2451.43|2452.79|2451.29|2452.93|2451.43|2452.7|2451.2|0
1641365430000|2022-01-05 06:50:30|2452.8|2451.3|2452.79|2451.29|2452.8|2451.3|2452.79|2451.29|0
1641365450000|2022-01-05 06:50:50|2452.69|2451.19|2452.47|2450.97|2452.69|2451.19|2452.47|2450.97|0
1641365460000|2022-01-05 06:51:00|2452.46|2450.96|2452.46|2450.96|2452.46|2450.96|2452.46|2450.96|0
1641365470000|2022-01-05 06:51:10|2452.47|2450.97|2452.47|2450.97|2452.47|2450.97|2452.46|2450.96|0
1641365480000|2022-01-05 06:51:20|2452.46|2450.96|2452.46|2450.96|2452.46|2450.96|2452.46|2450.96|0
1641365500000|2022-01-05 06:51:40|2452.47|2450.97|2452.47|2450.97|2452.47|2450.97|2452.47|2450.97|0
1641365510000|2022-01-05 06:51:50|2452.48|2450.98|2452.8|2451.3|2452.8|2451.3|2452.48|2450.98|0
1641365520000|2022-01-05 06:52:00|2452.81|2451.31|2452.71|2451.21|2452.93|2451.43|2452.71|2451.21|0
1641365530000|2022-01-05 06:52:10|2452.72|2451.22|2452.7|2451.2|2452.72|2451.22|2452.7|2451.2|0
1641365550000|2022-01-05 06:52:30|2452.71|2451.21|2452.71|2451.21|2452.72|2451.22|2452.71|2451.21|0
1641365560000|2022-01-05 06:52:40|2452.72|2451.22|2452.79|2451.29|2452.93|2451.43|2452.72|2451.22|0
1641365570000|2022-01-05 06:52:50|2452.83|2451.33|2452.93|2451.43|2452.93|2451.43|2452.83|2451.33|0
1641365580000|2022-01-05 06:53:00|2452.89|2451.39|2452.72|2451.22|2452.89|2451.39|2452.72|2451.22|0
1641365590000|2022-01-05 06:53:10|2452.7|2451.2|2453.16|2451.66|2453.16|2451.66|2452.7|2451.2|0
1641365600000|2022-01-05 06:53:20|2453.14|2451.64|2453.14|2451.64|2453.14|2451.64|2453.14|2451.64|0
1641365630000|2022-01-05 06:53:50|2453.13|2451.63|2453.13|2451.63|2453.13|2451.63|2453.13|2451.63|0
1641365640000|2022-01-05 06:54:00|2453.06|2451.56|2452.69|2451.19|2453.06|2451.56|2452.69|2451.19|0
1641365650000|2022-01-05 06:54:10|2452.7|2451.2|2452.69|2451.19|2452.7|2451.2|2452.69|2451.19|0
1641365660000|2022-01-05 06:54:20|2452.67|2451.17|2452.67|2451.17|2452.68|2451.18|2452.67|2451.17|0
1641365680000|2022-01-05 06:54:40|2452.69|2451.19|2452.69|2451.19|2452.69|2451.19|2452.69|2451.19|0
1641365690000|2022-01-05 06:54:50|2452.7|2451.2|2452.68|2451.18|2452.7|2451.2|2452.68|2451.18|0
1641365700000|2022-01-05 06:55:00|2452.69|2451.19|2452.73|2451.23|2452.73|2451.23|2452.69|2451.19|0
1641365710000|2022-01-05 06:55:10|2452.71|2451.21|2452.5|2451|2452.71|2451.21|2452.5|2451|0
1641365730000|2022-01-05 06:55:30|2452.6|2451.1|2452.94|2451.44|2452.94|2451.44|2452.6|2451.1|0
1641365740000|2022-01-05 06:55:40|2452.9|2451.4|2452.94|2451.44|2452.94|2451.44|2452.8|2451.3|0
1641365750000|2022-01-05 06:55:50|2452.93|2451.43|2452.93|2451.43|2452.93|2451.43|2452.93|2451.43|0
1641365760000|2022-01-05 06:56:00|2452.94|2451.44|2452.92|2451.42|2452.94|2451.44|2452.92|2451.42|0
1641365770000|2022-01-05 06:56:10|2452.93|2451.43|2452.95|2451.45|2452.95|2451.45|2452.93|2451.43|0
1641365780000|2022-01-05 06:56:20|2452.94|2451.44|2452.95|2451.45|2452.95|2451.45|2452.94|2451.44|0
1641365790000|2022-01-05 06:56:30|2452.97|2451.47|2452.97|2451.47|2452.97|2451.47|2452.97|2451.47|0
1641365810000|2022-01-05 06:56:50|2452.96|2451.46|2452.73|2451.23|2452.96|2451.46|2452.73|2451.23|0
1641365820000|2022-01-05 06:57:00|2452.66|2451.16|2452.51|2451.01|2452.66|2451.16|2452.51|2451.01|0
1641365830000|2022-01-05 06:57:10|2452.5|2451|2452.51|2451.01|2452.51|2451.01|2452.5|2451|0
1641365840000|2022-01-05 06:57:20|2452.55|2451.05|2452.73|2451.23|2452.73|2451.23|2452.55|2451.05|0
1641365870000|2022-01-05 06:57:50|2452.71|2451.21|2452.5|2451|2452.71|2451.21|2452.5|2451|0
1641365880000|2022-01-05 06:58:00|2452.51|2451.01|2452.51|2451.01|2452.51|2451.01|2452.51|2451.01|0
1641365890000|2022-01-05 06:58:10|2452.5|2451|2452.51|2451.01|2452.51|2451.01|2452.5|2451|0
1641365900000|2022-01-05 06:58:20|2452.5|2451|2452.5|2451|2452.5|2451|2452.5|2451|0
1641365920000|2022-01-05 06:58:40|2452.48|2450.98|2452.26|2450.76|2452.48|2450.98|2452.26|2450.76|0
1641365940000|2022-01-05 06:59:00|2452.19|2450.69|2451.79|2450.29|2452.19|2450.69|2451.79|2450.29|0
1641365950000|2022-01-05 06:59:10|2451.78|2450.28|2451.79|2450.29|2451.79|2450.29|2451.78|2450.28|0
1641365960000|2022-01-05 06:59:20|2451.86|2450.36|2452|2450.5|2452.1|2450.6|2451.86|2450.36|0
1641365970000|2022-01-05 06:59:30|2452.04|2450.54|2452|2450.5|2452.1|2450.6|2452|2450.5|0
1641365980000|2022-01-05 06:59:40|2451.97|2450.47|2452|2450.5|2452|2450.5|2451.88|2450.38|0
1641365990000|2022-01-05 06:59:50|2451.93|2450.43|2451.78|2450.28|2451.93|2450.43|2451.78|2450.28|0
1641366000000|2022-01-05 07:00:00|2451.92|2450.42|2452.72|2451.22|2452.96|2451.46|2451.92|2450.42|0
1641366010000|2022-01-05 07:00:10|2452.69|2451.19|2452.63|2451.13|2452.69|2451.19|2452.17|2450.67|0
1641366020000|2022-01-05 07:00:20|2452.84|2451.34|2452.83|2451.33|2452.84|2451.34|2452.61|2451.11|0
1641366030000|2022-01-05 07:00:30|2452.84|2451.34|2452.61|2451.11|2453.05|2451.55|2452.61|2451.11|0
1641366040000|2022-01-05 07:00:40|2452.6|2451.1|2452.02|2450.52|2452.6|2451.1|2452.02|2450.52|0
1641366050000|2022-01-05 07:00:50|2452.01|2450.51|2452.02|2450.52|2452.02|2450.52|2452.01|2450.51|0
1641366060000|2022-01-05 07:01:00|2452.1|2450.6|2452.24|2450.74|2452.24|2450.74|2452.01|2450.51|0
1641366070000|2022-01-05 07:01:10|2452.26|2450.76|2452.36|2450.86|2452.49|2450.99|2452.26|2450.76|0
1641366080000|2022-01-05 07:01:20|2452.39|2450.89|2452.49|2450.99|2452.7|2451.2|2452.36|2450.86|0
1641366090000|2022-01-05 07:01:30|2452.56|2451.06|2452.51|2451.01|2452.74|2451.24|2452.51|2451.01|0
1641366110000|2022-01-05 07:01:50|2452.54|2451.04|2452.96|2451.46|2452.96|2451.46|2452.51|2451.01|0
1641366120000|2022-01-05 07:02:00|2452.95|2451.45|2453.18|2451.68|2453.4|2451.9|2452.95|2451.45|0
1641366130000|2022-01-05 07:02:10|2453.16|2451.66|2453.14|2451.64|2453.16|2451.66|2453.14|2451.64|0
1641366140000|2022-01-05 07:02:20|2453.15|2451.65|2452.64|2451.14|2453.15|2451.65|2452.64|2451.14|0
1641366150000|2022-01-05 07:02:30|2452.66|2451.16|2452.87|2451.37|2453.1|2451.6|2452.66|2451.16|0
1641366160000|2022-01-05 07:02:40|2452.9|2451.4|2453.31|2451.81|2453.31|2451.81|2452.9|2451.4|0
1641366170000|2022-01-05 07:02:50|2453.32|2451.82|2453.1|2451.6|2453.32|2451.82|2453.1|2451.6|0
1641366180000|2022-01-05 07:03:00|2453.11|2451.61|2453.31|2451.81|2453.32|2451.82|2453.11|2451.61|0
1641366190000|2022-01-05 07:03:10|2453.34|2451.84|2453.37|2451.87|2453.54|2452.04|2453.31|2451.81|0
1641366200000|2022-01-05 07:03:20|2453.31|2451.81|2453.54|2452.04|2453.54|2452.04|2453.31|2451.81|0
1641366210000|2022-01-05 07:03:30|2453.57|2452.07|2453.54|2452.04|2453.76|2452.26|2453.54|2452.04|0
1641366220000|2022-01-05 07:03:40|2453.64|2452.14|2453.76|2452.26|2453.86|2452.36|2453.64|2452.14|0
1641366230000|2022-01-05 07:03:50|2453.75|2452.25|2453.54|2452.04|2453.75|2452.25|2453.54|2452.04|0
1641366240000|2022-01-05 07:04:00|2453.47|2451.97|2453.1|2451.6|2453.47|2451.97|2453.1|2451.6|0
1641366250000|2022-01-05 07:04:10|2453.17|2451.67|2453.31|2451.81|2453.32|2451.82|2453.17|2451.67|0
1641366260000|2022-01-05 07:04:20|2453.32|2451.82|2453.54|2452.04|2453.54|2452.04|2453.32|2451.82|0
1641366270000|2022-01-05 07:04:30|2453.47|2451.97|2453.54|2452.04|2453.54|2452.04|2453.32|2451.82|0
1641366280000|2022-01-05 07:04:40|2453.61|2452.11|2453.75|2452.25|2453.76|2452.26|2453.54|2452.04|0
1641366290000|2022-01-05 07:04:50|2453.68|2452.18|2453.54|2452.04|2453.68|2452.18|2453.54|2452.04|0
1641366300000|2022-01-05 07:05:00|2453.61|2452.11|2453.52|2452.02|2453.75|2452.25|2453.52|2452.02|0
1641366310000|2022-01-05 07:05:10|2453.53|2452.03|2453.4|2451.9|2453.53|2452.03|2453.4|2451.9|0
1641366320000|2022-01-05 07:05:20|2453.44|2451.94|2453.53|2452.03|2453.54|2452.04|2453.44|2451.94|0
1641366330000|2022-01-05 07:05:30|2453.52|2452.02|2453.54|2452.04|2453.54|2452.04|2453.4|2451.9|0
1641366340000|2022-01-05 07:05:40|2453.55|2452.05|2453.55|2452.05|2453.55|2452.05|2453.55|2452.05|0
1641366350000|2022-01-05 07:05:50|2453.97|2452.47|2454.74|2453.24|2455.07|2453.57|2453.97|2452.47|0
1641366360000|2022-01-05 07:06:00|2454.77|2453.27|2454.43|2452.93|2454.86|2453.36|2454.43|2452.93|0
1641366370000|2022-01-05 07:06:10|2454.36|2452.86|2454.22|2452.72|2454.36|2452.86|2454.2|2452.7|0
1641366380000|2022-01-05 07:06:20|2454.36|2452.86|2454.65|2453.15|2454.74|2453.24|2454.36|2452.86|0
1641366390000|2022-01-05 07:06:30|2454.63|2453.13|2454.5|2453|2454.63|2453.13|2454.5|2453|0
1641366400000|2022-01-05 07:06:40|2454.53|2453.03|2454.84|2453.34|2454.94|2453.44|2454.53|2453.03|0
1641366420000|2022-01-05 07:07:00|2454.77|2453.27|2454.62|2453.12|2454.77|2453.27|2454.4|2452.9|0
1641366430000|2022-01-05 07:07:10|2454.61|2453.11|2455.27|2453.77|2455.38|2453.88|2454.61|2453.11|0
1641366440000|2022-01-05 07:07:20|2455.28|2453.78|2455.27|2453.77|2455.28|2453.78|2455.06|2453.56|0
1641366450000|2022-01-05 07:07:30|2455.28|2453.78|2455.62|2454.12|2455.62|2454.12|2455.28|2453.78|0
1641366460000|2022-01-05 07:07:40|2455.58|2454.08|2455.75|2454.25|2455.84|2454.34|2455.51|2454.01|0
1641366470000|2022-01-05 07:07:50|2455.76|2454.26|2455.75|2454.25|2455.76|2454.26|2455.75|2454.25|0
1641366480000|2022-01-05 07:08:00|2455.65|2454.15|2455.63|2454.13|2455.65|2454.15|2455.63|2454.13|0
1641366490000|2022-01-05 07:08:10|2455.64|2454.14|2455.63|2454.13|2455.64|2454.14|2455.63|2454.13|0
1641366500000|2022-01-05 07:08:20|2455.64|2454.14|2455.41|2453.91|2455.64|2454.14|2455.41|2453.91|0
1641366510000|2022-01-05 07:08:30|2455.48|2453.98|2455.61|2454.11|2455.62|2454.12|2455.48|2453.98|0
1641366530000|2022-01-05 07:08:50|2455.62|2454.12|2455.62|2454.12|2455.62|2454.12|2455.62|2454.12|0
1641366550000|2022-01-05 07:09:10|2455.63|2454.13|2455.63|2454.13|2455.63|2454.13|2455.62|2454.12|0
1641366560000|2022-01-05 07:09:20|2455.64|2454.14|2455.88|2454.38|2455.97|2454.47|2455.64|2454.14|0
1641366570000|2022-01-05 07:09:30|2455.89|2454.39|2455.86|2454.36|2455.89|2454.39|2455.86|2454.36|0
1641366580000|2022-01-05 07:09:40|2455.88|2454.38|2455.88|2454.38|2455.88|2454.38|2455.88|2454.38|0
1641366590000|2022-01-05 07:09:50|2455.81|2454.31|2455.66|2454.16|2455.81|2454.31|2455.65|2454.15|0
1641366600000|2022-01-05 07:10:00|2455.65|2454.15|2455.66|2454.16|2455.66|2454.16|2455.65|2454.15|0
1641366610000|2022-01-05 07:10:10|2455.67|2454.17|2455.53|2454.03|2455.68|2454.18|2455.44|2453.94|0
1641366620000|2022-01-05 07:10:20|2455.49|2453.99|2455.45|2453.95|2455.49|2453.99|2455.44|2453.94|0
1641366630000|2022-01-05 07:10:30|2455.38|2453.88|2455.24|2453.74|2455.38|2453.88|2455.24|2453.74|0
1641366640000|2022-01-05 07:10:40|2455.22|2453.72|2455.22|2453.72|2455.22|2453.72|2455.22|2453.72|0
1641366650000|2022-01-05 07:10:50|2455.23|2453.73|2455.24|2453.74|2455.24|2453.74|2455.22|2453.72|0
1641366660000|2022-01-05 07:11:00|2455.27|2453.77|2455.45|2453.95|2455.45|2453.95|2455.27|2453.77|0
1641366670000|2022-01-05 07:11:10|2455.38|2453.88|2455.01|2453.51|2455.38|2453.88|2455.01|2453.51|0
1641366680000|2022-01-05 07:11:20|2455|2453.5|2455|2453.5|2455|2453.5|2455|2453.5|0
1641366690000|2022-01-05 07:11:30|2454.96|2453.46|2454.54|2453.04|2454.96|2453.46|2454.54|2453.04|0
1641366710000|2022-01-05 07:11:50|2454.56|2453.06|2454.56|2453.06|2454.77|2453.27|2454.56|2453.06|0
1641366720000|2022-01-05 07:12:00|2454.55|2453.05|2454.33|2452.83|2454.55|2453.05|2454.33|2452.83|0
1641366740000|2022-01-05 07:12:20|2454.26|2452.76|2454.33|2452.83|2454.33|2452.83|2454.11|2452.61|0
1641366750000|2022-01-05 07:12:30|2454.26|2452.76|2454.33|2452.83|2454.33|2452.83|2454.11|2452.61|0
1641366760000|2022-01-05 07:12:40|2454.29|2452.79|2454.43|2452.93|2454.43|2452.93|2454.21|2452.71|0
1641366770000|2022-01-05 07:12:50|2454.44|2452.94|2454.34|2452.84|2454.44|2452.94|2454.34|2452.84|0
1641366790000|2022-01-05 07:13:10|2454.35|2452.85|2454.34|2452.84|2454.35|2452.85|2454.22|2452.72|0
1641366800000|2022-01-05 07:13:20|2454.27|2452.77|2454.22|2452.72|2454.34|2452.84|2454.11|2452.61|0
1641366810000|2022-01-05 07:13:30|2454.26|2452.76|2454.34|2452.84|2454.34|2452.84|2454.26|2452.76|0
1641366820000|2022-01-05 07:13:40|2454.35|2452.85|2454.34|2452.84|2454.36|2452.86|2454.34|2452.84|0
1641366830000|2022-01-05 07:13:50|2454.27|2452.77|2454.34|2452.84|2454.34|2452.84|2454.11|2452.61|0
1641366840000|2022-01-05 07:14:00|2454.31|2452.81|2454.13|2452.63|2454.31|2452.81|2454.13|2452.63|0
1641366850000|2022-01-05 07:14:10|2454.14|2452.64|2454.57|2453.07|2454.57|2453.07|2454.13|2452.63|0
1641366860000|2022-01-05 07:14:20|2454.53|2453.03|2454.57|2453.07|2454.57|2453.07|2454.44|2452.94|0
1641366900000|2022-01-05 07:15:00|2454.5|2453|2454.36|2452.86|2454.58|2453.08|2454.36|2452.86|0
1641366920000|2022-01-05 07:15:20|2454.29|2452.79|2454.13|2452.63|2454.29|2452.79|2454.13|2452.63|0
1641366930000|2022-01-05 07:15:30|2454.06|2452.56|2454.13|2452.63|2454.13|2452.63|2453.92|2452.42|0
1641366940000|2022-01-05 07:15:40|2454.09|2452.59|2454.01|2452.51|2454.09|2452.59|2454.01|2452.51|0
1641366950000|2022-01-05 07:15:50|2453.97|2452.47|2454.13|2452.63|2454.13|2452.63|2453.92|2452.42|0
1641366960000|2022-01-05 07:16:00|2454.14|2452.64|2454.37|2452.87|2454.37|2452.87|2454.14|2452.64|0
1641366970000|2022-01-05 07:16:10|2454.44|2452.94|2454.58|2453.08|2454.58|2453.08|2454.44|2452.94|0
1641366980000|2022-01-05 07:16:20|2454.6|2453.1|2454.58|2453.08|2454.6|2453.1|2454.58|2453.08|0
1641367000000|2022-01-05 07:16:40|2454.51|2453.01|2454.58|2453.08|2454.58|2453.08|2454.37|2452.87|0
1641367010000|2022-01-05 07:16:50|2454.59|2453.09|2454.59|2453.09|2454.59|2453.09|2454.59|2453.09|0
1641367020000|2022-01-05 07:17:00|2454.6|2453.1|2454.58|2453.08|2454.6|2453.1|2454.58|2453.08|0
1641367070000|2022-01-05 07:17:50|2454.57|2453.07|2454.58|2453.08|2454.58|2453.08|2454.57|2453.07|0
1641367080000|2022-01-05 07:18:00|2454.6|2453.1|2454.81|2453.31|2454.81|2453.31|2454.58|2453.08|0
1641367090000|2022-01-05 07:18:10|2454.83|2453.33|2454.81|2453.31|2454.83|2453.33|2454.81|2453.31|0
1641367100000|2022-01-05 07:18:20|2454.78|2453.28|2454.81|2453.31|2454.92|2453.42|2454.69|2453.19|0
1641367110000|2022-01-05 07:18:30|2454.83|2453.33|2454.83|2453.33|2455.04|2453.54|2454.81|2453.31|0
1641367120000|2022-01-05 07:18:40|2454.82|2453.32|2454.81|2453.31|2454.83|2453.33|2454.81|2453.31|0
1641367130000|2022-01-05 07:18:50|2454.74|2453.24|2454.58|2453.08|2454.74|2453.24|2454.58|2453.08|0
1641367140000|2022-01-05 07:19:00|2454.51|2453.01|2454.83|2453.33|2454.92|2453.42|2454.37|2452.87|0
1641367150000|2022-01-05 07:19:10|2454.82|2453.32|2454.81|2453.31|2454.83|2453.33|2454.69|2453.19|0
1641367160000|2022-01-05 07:19:20|2454.74|2453.24|2454.83|2453.33|2454.83|2453.33|2454.6|2453.1|0
1641367170000|2022-01-05 07:19:30|2454.81|2453.31|2454.69|2453.19|2454.81|2453.31|2454.69|2453.19|0
1641367180000|2022-01-05 07:19:40|2454.73|2453.23|2454.97|2453.47|2454.97|2453.47|2454.73|2453.23|0
1641367190000|2022-01-05 07:19:50|2454.93|2453.43|2455.09|2453.59|2455.09|2453.59|2454.88|2453.38|0
1641367200000|2022-01-05 07:20:00|2454.88|2453.38|2454.87|2453.37|2454.88|2453.38|2454.87|2453.37|0
1641367210000|2022-01-05 07:20:10|2454.86|2453.36|2454.65|2453.15|2454.87|2453.37|2454.65|2453.15|0
1641367220000|2022-01-05 07:20:20|2454.63|2453.13|2454.63|2453.13|2454.63|2453.13|2454.63|2453.13|0
1641367230000|2022-01-05 07:20:30|2454.56|2453.06|2454.39|2452.89|2454.62|2453.12|2454.39|2452.89|0
1641367250000|2022-01-05 07:20:50|2454.41|2452.91|2454.83|2453.33|2454.83|2453.33|2454.41|2452.91|0
1641367260000|2022-01-05 07:21:00|2454.9|2453.4|2454.93|2453.43|2455.05|2453.55|2454.9|2453.4|0
1641367270000|2022-01-05 07:21:10|2454.96|2453.46|2455.06|2453.56|2455.06|2453.56|2454.96|2453.46|0
1641367280000|2022-01-05 07:21:20|2454.94|2453.44|2455.06|2453.56|2455.06|2453.56|2454.94|2453.44|0
1641367290000|2022-01-05 07:21:30|2455.02|2453.52|2455.08|2453.58|2455.08|2453.58|2454.94|2453.44|0
1641367300000|2022-01-05 07:21:40|2455.09|2453.59|2455.31|2453.81|2455.31|2453.81|2455.09|2453.59|0
1641367310000|2022-01-05 07:21:50|2455.28|2453.78|2455.31|2453.81|2455.31|2453.81|2455.1|2453.6|0
1641367330000|2022-01-05 07:22:10|2455.3|2453.8|2455.3|2453.8|2455.3|2453.8|2455.08|2453.58|0
1641367350000|2022-01-05 07:22:30|2455.28|2453.78|2454.86|2453.36|2455.28|2453.78|2454.86|2453.36|0
1641367360000|2022-01-05 07:22:40|2454.89|2453.39|2455.07|2453.57|2455.07|2453.57|2454.89|2453.39|0
1641367370000|2022-01-05 07:22:50|2455|2453.5|2454.86|2453.36|2455|2453.5|2454.86|2453.36|0
1641367380000|2022-01-05 07:23:00|2454.85|2453.35|2454.84|2453.34|2454.85|2453.35|2454.84|2453.34|0
1641367390000|2022-01-05 07:23:10|2454.83|2453.33|2454.83|2453.33|2454.83|2453.33|2454.83|2453.33|0
1641367400000|2022-01-05 07:23:20|2454.81|2453.31|2454.7|2453.2|2454.81|2453.31|2454.6|2453.1|0
1641367410000|2022-01-05 07:23:30|2454.69|2453.19|2454.6|2453.1|2454.69|2453.19|2454.6|2453.1|0
1641367430000|2022-01-05 07:23:50|2454.62|2453.12|2454.84|2453.34|2454.84|2453.34|2454.62|2453.12|0
1641367440000|2022-01-05 07:24:00|2454.83|2453.33|2454.62|2453.12|2454.83|2453.33|2454.62|2453.12|0
1641367450000|2022-01-05 07:24:10|2454.6|2453.1|2454.62|2453.12|2454.83|2453.33|2454.6|2453.1|0
1641367460000|2022-01-05 07:24:20|2454.6|2453.1|2454.82|2453.32|2454.82|2453.32|2454.6|2453.1|0
1641367470000|2022-01-05 07:24:30|2454.75|2453.25|2454.6|2453.1|2454.75|2453.25|2454.6|2453.1|0
1641367480000|2022-01-05 07:24:40|2454.59|2453.09|2454.6|2453.1|2454.6|2453.1|2454.59|2453.09|0
1641367490000|2022-01-05 07:24:50|2454.67|2453.17|2454.59|2453.09|2454.81|2453.31|2454.59|2453.09|0
1641367500000|2022-01-05 07:25:00|2454.62|2453.12|2454.48|2452.98|2454.69|2453.19|2454.36|2452.86|0
1641367510000|2022-01-05 07:25:10|2454.45|2452.95|2454.47|2452.97|2454.59|2453.09|2454.38|2452.88|0
1641367520000|2022-01-05 07:25:20|2454.48|2452.98|2454.38|2452.88|2454.48|2452.98|2454.38|2452.88|0
1641367530000|2022-01-05 07:25:30|2454.37|2452.87|2454.38|2452.88|2454.38|2452.88|2454.37|2452.87|0
1641367540000|2022-01-05 07:25:40|2454.36|2452.86|2454.36|2452.86|2454.36|2452.86|2454.36|2452.86|0
1641367550000|2022-01-05 07:25:50|2454.24|2452.74|2454.36|2452.86|2454.36|2452.86|2454.14|2452.64|0
1641367560000|2022-01-05 07:26:00|2454.33|2452.83|2454.14|2452.64|2454.36|2452.86|2454.14|2452.64|0
1641367570000|2022-01-05 07:26:10|2454.21|2452.71|2454.48|2452.98|2454.58|2453.08|2454.21|2452.71|0
1641367580000|2022-01-05 07:26:20|2454.56|2453.06|2454.33|2452.83|2454.56|2453.06|2454.11|2452.61|0
1641367590000|2022-01-05 07:26:30|2454.26|2452.76|2454.33|2452.83|2454.55|2453.05|2454.11|2452.61|0
1641367610000|2022-01-05 07:26:50|2454.32|2452.82|2454.32|2452.82|2454.32|2452.82|2454.32|2452.82|0
1641367620000|2022-01-05 07:27:00|2454.33|2452.83|2454.56|2453.06|2454.56|2453.06|2454.33|2452.83|0
1641367630000|2022-01-05 07:27:10|2454.6|2453.1|2454.56|2453.06|2454.67|2453.17|2454.56|2453.06|0
1641367640000|2022-01-05 07:27:20|2454.55|2453.05|2454.76|2453.26|2454.78|2453.28|2454.55|2453.05|0
1641367650000|2022-01-05 07:27:30|2454.77|2453.27|2454.55|2453.05|2454.77|2453.27|2454.54|2453.04|0
1641367660000|2022-01-05 07:27:40|2454.54|2453.04|2454.42|2452.92|2454.55|2453.05|2454.42|2452.92|0
1641367670000|2022-01-05 07:27:50|2454.46|2452.96|2454.55|2453.05|2454.55|2453.05|2454.46|2452.96|0
1641367690000|2022-01-05 07:28:10|2454.57|2453.07|2454.66|2453.16|2454.78|2453.28|2454.57|2453.07|0
1641367700000|2022-01-05 07:28:20|2454.69|2453.19|2454.78|2453.28|2454.78|2453.28|2454.69|2453.19|0
1641367710000|2022-01-05 07:28:30|2454.71|2453.21|2454.55|2453.05|2454.71|2453.21|2454.55|2453.05|0
1641367720000|2022-01-05 07:28:40|2454.59|2453.09|2454.55|2453.05|2454.65|2453.15|2454.55|2453.05|0
1641367730000|2022-01-05 07:28:50|2454.56|2453.06|2454.57|2453.07|2454.57|2453.07|2454.56|2453.06|0
1641367740000|2022-01-05 07:29:00|2454.6|2453.1|2454.78|2453.28|2454.78|2453.28|2454.56|2453.06|0
1641367750000|2022-01-05 07:29:10|2454.79|2453.29|2454.79|2453.29|2454.79|2453.29|2454.79|2453.29|0
1641367760000|2022-01-05 07:29:20|2454.72|2453.22|2454.57|2453.07|2454.72|2453.22|2454.57|2453.07|0
1641367770000|2022-01-05 07:29:30|2454.56|2453.06|2454.57|2453.07|2454.57|2453.07|2454.35|2452.85|0
1641367790000|2022-01-05 07:29:50|2454.55|2453.05|2454.11|2452.61|2454.55|2453.05|2454.11|2452.61|0
1641367800000|2022-01-05 07:30:00|2454.12|2452.62|2454.11|2452.61|2454.13|2452.63|2453.88|2452.38|0
1641367810000|2022-01-05 07:30:10|2454.1|2452.6|2453.77|2452.27|2454.1|2452.6|2453.76|2452.26|0
1641367820000|2022-01-05 07:30:20|2453.81|2452.31|2453.44|2451.94|2453.89|2452.39|2453.44|2451.94|0
1641367830000|2022-01-05 07:30:30|2453.51|2452.01|2453.88|2452.38|2453.88|2452.38|2453.51|2452.01|0
1641367840000|2022-01-05 07:30:40|2453.87|2452.37|2453.88|2452.38|2453.88|2452.38|2453.76|2452.26|0
1641367850000|2022-01-05 07:30:50|2453.91|2452.41|2454.11|2452.61|2454.11|2452.61|2453.88|2452.38|0
1641367860000|2022-01-05 07:31:00|2454.18|2452.68|2454.11|2452.61|2454.32|2452.82|2454.11|2452.61|0
1641367870000|2022-01-05 07:31:10|2454.18|2452.68|2454.11|2452.61|2454.33|2452.83|2454.11|2452.61|0
1641367880000|2022-01-05 07:31:20|2454.09|2452.59|2454.09|2452.59|2454.09|2452.59|2453.88|2452.38|0
1641367890000|2022-01-05 07:31:30|2454.1|2452.6|2454.1|2452.6|2454.11|2452.61|2454.09|2452.59|0
1641367900000|2022-01-05 07:31:40|2454.09|2452.59|2453.88|2452.38|2454.09|2452.59|2453.88|2452.38|0
1641367920000|2022-01-05 07:32:00|2453.89|2452.39|2454.11|2452.61|2454.11|2452.61|2453.89|2452.39|0
1641367930000|2022-01-05 07:32:10|2454.04|2452.54|2454.1|2452.6|2454.11|2452.61|2453.88|2452.38|0
1641367940000|2022-01-05 07:32:20|2454.11|2452.61|2453.97|2452.47|2454.11|2452.61|2453.88|2452.38|0
1641367950000|2022-01-05 07:32:30|2454.01|2452.51|2454.11|2452.61|2454.11|2452.61|2454.01|2452.51|0
1641367960000|2022-01-05 07:32:40|2454.12|2452.62|2454.12|2452.62|2454.12|2452.62|2454.12|2452.62|0
1641367970000|2022-01-05 07:32:50|2454.19|2452.69|2454.3|2452.8|2454.33|2452.83|2454.19|2452.69|0
1641367980000|2022-01-05 07:33:00|2454.21|2452.71|2454.35|2452.85|2454.35|2452.85|2454.21|2452.71|0
1641367990000|2022-01-05 07:33:10|2454.36|2452.86|2454.58|2453.08|2454.58|2453.08|2454.36|2452.86|0
1641368010000|2022-01-05 07:33:30|2454.65|2453.15|2454.79|2453.29|2454.79|2453.29|2454.65|2453.15|0
1641368020000|2022-01-05 07:33:40|2454.82|2453.32|2454.88|2453.38|2454.9|2453.4|2454.79|2453.29|0
1641368030000|2022-01-05 07:33:50|2454.85|2453.35|2454.84|2453.34|2455.02|2453.52|2454.79|2453.29|0
1641368040000|2022-01-05 07:34:00|2454.85|2453.35|2454.85|2453.35|2454.85|2453.35|2454.85|2453.35|0
1641368070000|2022-01-05 07:34:30|2454.64|2453.14|2454.85|2453.35|2454.85|2453.35|2454.64|2453.14|0
1641368100000|2022-01-05 07:35:00|2454.86|2453.36|2455.18|2453.68|2455.18|2453.68|2454.86|2453.36|0
1641368110000|2022-01-05 07:35:10|2455.22|2453.72|2455.31|2453.81|2455.31|2453.81|2455.18|2453.68|0
1641368120000|2022-01-05 07:35:20|2455.23|2453.73|2455.31|2453.81|2455.31|2453.81|2455.08|2453.58|0
1641368130000|2022-01-05 07:35:30|2455.23|2453.73|2455.17|2453.67|2455.23|2453.73|2455.08|2453.58|0
1641368140000|2022-01-05 07:35:40|2455.13|2453.63|2455.17|2453.67|2455.17|2453.67|2455.08|2453.58|0
1641368150000|2022-01-05 07:35:50|2455.13|2453.63|2454.84|2453.34|2455.17|2453.67|2454.84|2453.34|0
1641368160000|2022-01-05 07:36:00|2454.87|2453.37|2455.05|2453.55|2455.28|2453.78|2454.87|2453.37|0
1641368170000|2022-01-05 07:36:10|2455.01|2453.51|2454.88|2453.38|2455.05|2453.55|2454.83|2453.33|0
1641368180000|2022-01-05 07:36:20|2454.82|2453.32|2454.61|2453.11|2454.82|2453.32|2454.59|2453.09|0
1641368190000|2022-01-05 07:36:30|2454.64|2453.14|2455.05|2453.55|2455.05|2453.55|2454.64|2453.14|0
1641368200000|2022-01-05 07:36:40|2454.98|2453.48|2454.84|2453.34|2454.98|2453.48|2454.82|2453.32|0
1641368210000|2022-01-05 07:36:50|2454.77|2453.27|2454.61|2453.11|2454.83|2453.33|2454.61|2453.11|0
1641368220000|2022-01-05 07:37:00|2454.62|2453.12|2454.62|2453.12|2454.62|2453.12|2454.61|2453.11|0
1641368230000|2022-01-05 07:37:10|2454.61|2453.11|2454.84|2453.34|2454.84|2453.34|2454.61|2453.11|0
1641368240000|2022-01-05 07:37:20|2454.77|2453.27|2454.72|2453.22|2454.77|2453.27|2454.62|2453.12|0
1641368250000|2022-01-05 07:37:30|2454.68|2453.18|2454.61|2453.11|2454.68|2453.18|2454.61|2453.11|0
1641368260000|2022-01-05 07:37:40|2454.62|2453.12|2454.47|2452.97|2454.62|2453.12|2454.47|2452.97|0
1641368270000|2022-01-05 07:37:50|2454.49|2452.99|2454.62|2453.12|2454.62|2453.12|2454.49|2452.99|0
1641368290000|2022-01-05 07:38:10|2454.69|2453.19|2454.85|2453.35|2454.85|2453.35|2454.69|2453.19|0
1641368300000|2022-01-05 07:38:20|2454.84|2453.34|2454.36|2452.86|2454.84|2453.34|2454.36|2452.86|0
1641368310000|2022-01-05 07:38:30|2452.22|2450.82|2453.72|2452.32|2453.72|2452.32|2452.22|2450.82|0
1641368320000|2022-01-05 07:38:40|2453.59|2452.19|2453.72|2452.32|2453.72|2452.32|2453.59|2452.19|1
1641368330000|2022-01-05 07:38:50|||||||||5
1641368340000|2022-01-05 07:39:00|2454.09|2452.69|2454.09|2452.69|2454.22|2452.82|2454.09|2452.69|16
1641368370000|2022-01-05 07:39:30|2453.97|2452.57|2453.97|2452.57|2453.97|2452.57|2453.97|2452.57|2
1641368380000|2022-01-05 07:39:40|2452.47|2451.07|2453.09|2451.69|2453.09|2451.69|2452.47|2451.07|1
1641368390000|2022-01-05 07:39:50|2453.22|2451.82|2453.22|2451.82|2453.22|2451.82|2453.22|2451.82|1
1641368400000|2022-01-05 07:40:00|2453.09|2451.69|2453.09|2451.69|2453.09|2451.69|2453.09|2451.69|5
1641368410000|2022-01-05 07:40:10|2453.72|2452.32|2453.84|2452.44|2453.84|2452.44|2453.72|2452.32|1
1641368460000|2022-01-05 07:41:00|2453.72|2452.32|2453.72|2452.32|2453.72|2452.32|2453.72|2452.32|0
1641368480000|2022-01-05 07:41:20|2453.97|2452.57|2453.97|2452.57|2453.97|2452.57|2453.97|2452.57|3
1641368620000|2022-01-05 07:43:40|2454.47|2453.07|2454.59|2453.19|2454.59|2453.19|2454.47|2453.07|3
1641368630000|2022-01-05 07:43:50|2454.97|2453.57|2455.22|2453.82|2455.34|2453.94|2454.72|2453.32|1
1641368640000|2022-01-05 07:44:00|2455.09|2453.69|2455.09|2453.69|2455.09|2453.69|2455.09|2453.69|0
1641368650000|2022-01-05 07:44:10|2454.97|2453.57|2454.72|2453.32|2454.97|2453.57|2454.72|2453.32|1
1641368660000|2022-01-05 07:44:20|2455.09|2453.69|2455.09|2453.69|2455.09|2453.69|2455.09|2453.69|0
1641368690000|2022-01-05 07:44:50|2454.72|2453.32|2454.97|2453.57|2454.97|2453.57|2454.72|2453.32|0
1641368700000|2022-01-05 07:45:00|2454.84|2453.44|2454.72|2453.32|2454.84|2453.44|2454.59|2453.19|0
1641368720000|2022-01-05 07:45:20|2454.59|2453.19|2454.59|2453.19|2454.59|2453.19|2454.59|2453.19|0
1641368750000|2022-01-05 07:45:50|2454.72|2453.32|2454.72|2453.32|2454.72|2453.32|2454.72|2453.32|0
1641368760000|2022-01-05 07:46:00|2455.09|2453.69|2454.97|2453.57|2455.09|2453.69|2454.59|2453.19|5
1641368790000|2022-01-05 07:46:30|2455.09|2453.69|2455.09|2453.69|2455.09|2453.69|2455.09|2453.69|0
1641368830000|2022-01-05 07:47:10|2455.22|2453.82|2455.22|2453.82|2455.22|2453.82|2455.22|2453.82|3
1641368840000|2022-01-05 07:47:20|2456.09|2454.69|2456.47|2455.07|2456.72|2455.32|2456.09|2454.69|2
1641368870000|2022-01-05 07:47:50|2456.59|2455.19|2456.59|2455.19|2456.59|2455.19|2456.59|2455.19|0
1641368880000|2022-01-05 07:48:00|2456.84|2455.44|2456.59|2455.19|2456.84|2455.44|2456.59|2455.19|0
1641368940000|2022-01-05 07:49:00|2456.84|2455.44|2456.47|2455.07|2456.84|2455.44|2456.47|2455.07|0
1641368950000|2022-01-05 07:49:10|2456.34|2454.94|2456.34|2454.94|2456.34|2454.94|2456.34|2454.94|0
1641369000000|2022-01-05 07:50:00|2456.72|2455.32|2455.97|2454.57|2456.72|2455.32|2455.97|2454.57|4
1641369020000|2022-01-05 07:50:20|2456.22|2454.82|2456.22|2454.82|2456.22|2454.82|2456.22|2454.82|0
1641369040000|2022-01-05 07:50:40|2456.09|2454.69|2456.09|2454.69|2456.09|2454.69|2456.09|2454.69|0
1641369060000|2022-01-05 07:51:00|2456.22|2454.82|2456.09|2454.69|2456.72|2455.32|2456.09|2454.69|1
1641369070000|2022-01-05 07:51:10|||||||||4
1641369090000|2022-01-05 07:51:30|2456.72|2455.32|2456.59|2455.19|2456.72|2455.32|2456.59|2455.19|1
1641369100000|2022-01-05 07:51:40|2456.72|2455.32|2456.72|2455.32|2456.72|2455.32|2456.72|2455.32|0
1641369120000|2022-01-05 07:52:00|2456.59|2455.19|2456.59|2455.19|2456.59|2455.19|2456.59|2455.19|0
1641369160000|2022-01-05 07:52:40|2456.72|2455.32|2456.72|2455.32|2456.72|2455.32|2456.72|2455.32|0
1641369170000|2022-01-05 07:52:50|2456.84|2455.44|2457.34|2455.94|2457.34|2455.94|2456.84|2455.44|2
1641369180000|2022-01-05 07:53:00|2457.22|2455.82|2457.22|2455.82|2457.22|2455.82|2457.22|2455.82|0
1641369190000|2022-01-05 07:53:10|2456.84|2455.44|2456.72|2455.32|2456.84|2455.44|2456.72|2455.32|3
1641369210000|2022-01-05 07:53:30|2456.59|2455.19|2456.59|2455.19|2456.59|2455.19|2456.59|2455.19|2
1641369220000|2022-01-05 07:53:40|2455.97|2454.57|2456.72|2455.32|2456.72|2455.32|2455.97|2454.57|1
1641369240000|2022-01-05 07:54:00|2456.59|2455.19|2456.59|2455.19|2456.59|2455.19|2456.59|2455.19|0
1641369250000|2022-01-05 07:54:10|2456.84|2455.44|2456.72|2455.32|2456.84|2455.44|2456.59|2455.19|1
1641369260000|2022-01-05 07:54:20|2456.59|2455.19|2456.59|2455.19|2456.84|2455.44|2456.59|2455.19|0
1641369270000|2022-01-05 07:54:30|2456.72|2455.32|2456.72|2455.32|2456.72|2455.32|2456.72|2455.32|0
1641369280000|2022-01-05 07:54:40|2456.84|2455.44|2456.97|2455.57|2456.97|2455.57|2456.84|2455.44|15
1641369300000|2022-01-05 07:55:00|2456.33|2454.83|2456.33|2454.83|2456.33|2454.83|2456.11|2454.61|0
1641369310000|2022-01-05 07:55:10|2456.44|2454.94|2456.77|2455.27|2456.77|2455.27|2456.44|2454.94|0
1641369320000|2022-01-05 07:55:20|2456.73|2455.23|2456.55|2455.05|2456.73|2455.23|2456.55|2455.05|0
1641369330000|2022-01-05 07:55:30|2456.59|2455.09|2456.57|2455.07|2456.64|2455.14|2456.55|2455.05|0
1641369350000|2022-01-05 07:55:50|2456.55|2455.05|2456.57|2455.07|2456.57|2455.07|2456.55|2455.05|0
1641369360000|2022-01-05 07:56:00|2456.53|2455.03|2456.45|2454.95|2456.57|2455.07|2456.35|2454.85|0
1641369370000|2022-01-05 07:56:10|2456.48|2454.98|2456.57|2455.07|2456.57|2455.07|2456.45|2454.95|0
1641369380000|2022-01-05 07:56:20|2456.53|2455.03|2456.57|2455.07|2456.57|2455.07|2456.45|2454.95|0
1641369400000|2022-01-05 07:56:40|2456.58|2455.08|2456.58|2455.08|2456.58|2455.08|2456.58|2455.08|0
1641369420000|2022-01-05 07:57:00|2456.65|2455.15|2456.58|2455.08|2456.79|2455.29|2456.58|2455.08|0
1641369430000|2022-01-05 07:57:10|2456.57|2455.07|2456.35|2454.85|2456.57|2455.07|2456.35|2454.85|0
1641369440000|2022-01-05 07:57:20|2456.34|2454.84|2456.34|2454.84|2456.34|2454.84|2456.34|2454.84|0
1641369450000|2022-01-05 07:57:30|2456.35|2454.85|2456.56|2455.06|2456.57|2455.07|2456.34|2454.84|0
1641369460000|2022-01-05 07:57:40|2456.57|2455.07|2456.55|2455.05|2456.57|2455.07|2456.55|2455.05|0
1641369470000|2022-01-05 07:57:50|2456.54|2455.04|2456.55|2455.05|2456.55|2455.05|2456.54|2455.04|0
1641369480000|2022-01-05 07:58:00|2456.48|2454.98|2456.33|2454.83|2456.57|2455.07|2456.33|2454.83|0
1641369490000|2022-01-05 07:58:10|2456.31|2454.81|2456.25|2454.75|2456.32|2454.82|2456.24|2454.74|0
1641369500000|2022-01-05 07:58:20|2456.24|2454.74|2456.46|2454.96|2456.46|2454.96|2456.24|2454.74|0
1641369510000|2022-01-05 07:58:30|2456.47|2454.97|2456.59|2455.09|2456.7|2455.2|2456.34|2454.84|0
1641369520000|2022-01-05 07:58:40|2456.6|2455.1|2456.82|2455.32|2456.84|2455.34|2456.6|2455.1|0
1641369530000|2022-01-05 07:58:50|2456.75|2455.25|2456.84|2455.34|2456.84|2455.34|2456.61|2455.11|0
1641369540000|2022-01-05 07:59:00|2456.83|2455.33|2456.82|2455.32|2456.84|2455.34|2456.7|2455.2|0
1641369550000|2022-01-05 07:59:10|2456.83|2455.33|2456.37|2454.87|2456.84|2455.34|2456.37|2454.87|0
1641369560000|2022-01-05 07:59:20|2456.33|2454.83|2456.02|2454.52|2456.33|2454.83|2455.93|2454.43|0
1641369570000|2022-01-05 07:59:30|2456.05|2454.55|2456.14|2454.64|2456.25|2454.75|2455.93|2454.43|0
1641369580000|2022-01-05 07:59:40|2456.1|2454.6|2455.7|2454.2|2456.1|2454.6|2455.49|2453.99|0
1641369590000|2022-01-05 07:59:50|2455.63|2454.13|2455.48|2453.98|2455.7|2454.2|2455.35|2453.85|0
1641369600000|2022-01-05 08:00:00|2455.52|2454.02|2459.89|2459.39|2459.89|2459.39|2455.52|2454.02|261
1641369610000|2022-01-05 08:00:10|2459.64|2459.14|2459.14|2458.64|2461.02|2460.52|2459.02|2458.52|269
1641369620000|2022-01-05 08:00:20|2459.02|2458.52|2457.77|2457.27|2459.02|2458.52|2457.77|2457.27|68
1641369630000|2022-01-05 08:00:30|2457.64|2457.14|2456.52|2456.02|2457.64|2457.14|2456.52|2456.02|82
1641369640000|2022-01-05 08:00:40|2456.39|2455.89|2457.64|2457.14|2457.64|2457.14|2455.64|2455.14|252
1641369650000|2022-01-05 08:00:50|2457.77|2457.27|2457.64|2457.14|2457.77|2457.27|2457.52|2457.02|48
1641369660000|2022-01-05 08:01:00|2457.77|2457.27|2457.64|2457.14|2457.89|2457.39|2457.39|2456.89|170
1641369670000|2022-01-05 08:01:10|2457.89|2457.39|2457.77|2457.27|2457.89|2457.39|2457.39|2456.89|80
1641369680000|2022-01-05 08:01:20|2457.64|2457.14|2458.77|2458.27|2458.77|2458.27|2457.64|2457.14|124
1641369690000|2022-01-05 08:01:30|2458.89|2458.39|2458.77|2458.27|2459.14|2458.64|2458.64|2458.14|71
1641369700000|2022-01-05 08:01:40|2458.89|2458.39|2459.14|2458.64|2459.27|2458.77|2458.77|2458.27|60
1641369710000|2022-01-05 08:01:50|2459.27|2458.77|2459.77|2459.27|2459.77|2459.27|2459.14|2458.64|58
1641369720000|2022-01-05 08:02:00|2459.89|2459.39|2460.52|2460.02|2460.52|2460.02|2459.89|2459.39|140
1641369730000|2022-01-05 08:02:10|2460.77|2460.27|2460.52|2460.02|2460.77|2460.27|2460.27|2459.77|42
1641369740000|2022-01-05 08:02:20|2460.39|2459.89|2460.27|2459.77|2460.52|2460.02|2460.27|2459.77|56
1641369750000|2022-01-05 08:02:30|2460.14|2459.64|2459.77|2459.27|2460.27|2459.77|2459.27|2458.77|98
1641369760000|2022-01-05 08:02:40|2459.64|2459.14|2460.02|2459.52|2460.02|2459.52|2459.64|2459.14|57
1641369770000|2022-01-05 08:02:50|2459.89|2459.39|2459.52|2459.02|2460.02|2459.52|2459.52|2459.02|109
1641369780000|2022-01-05 08:03:00|2459.39|2458.89|2458.89|2458.39|2459.39|2458.89|2458.77|2458.27|71
1641369790000|2022-01-05 08:03:10|2458.77|2458.27|2458.52|2458.02|2458.89|2458.39|2458.39|2457.89|119
1641369800000|2022-01-05 08:03:20|2458.27|2457.77|2458.27|2457.77|2458.52|2458.02|2458.02|2457.52|57
1641369810000|2022-01-05 08:03:30|2458.52|2458.02|2458.52|2458.02|2459.39|2458.89|2458.52|2458.02|231
1641369820000|2022-01-05 08:03:40|2458.27|2457.77|2458.02|2457.52|2458.27|2457.77|2458.02|2457.52|68
1641369830000|2022-01-05 08:03:50|2457.89|2457.39|2457.52|2457.02|2458.02|2457.52|2457.52|2457.02|59
1641369840000|2022-01-05 08:04:00|2457.64|2457.14|2457.77|2457.27|2458.14|2457.64|2457.52|2457.02|219
1641369850000|2022-01-05 08:04:10|2458.14|2457.64|2458.77|2458.27|2458.89|2458.39|2458.14|2457.64|79
1641369860000|2022-01-05 08:04:20|2459.02|2458.52|2459.77|2459.27|2460.02|2459.52|2459.02|2458.52|65
1641369870000|2022-01-05 08:04:30|2459.89|2459.39|2459.52|2459.02|2460.02|2459.52|2459.14|2458.64|122
1641369880000|2022-01-05 08:04:40|2460.14|2459.64|2459.27|2458.77|2460.14|2459.64|2459.27|2458.77|50
1641369890000|2022-01-05 08:04:50|2459.14|2458.64|2458.77|2458.27|2459.27|2458.77|2458.77|2458.27|52
1641369900000|2022-01-05 08:05:00|2458.52|2458.02|2457.52|2457.02|2458.52|2458.02|2457.39|2456.89|205
1641369910000|2022-01-05 08:05:10|2457.77|2457.27|2458.14|2457.64|2458.77|2458.27|2457.77|2457.27|58
1641369920000|2022-01-05 08:05:20|2458.27|2457.77|2458.02|2457.52|2458.27|2457.77|2457.77|2457.27|6
1641369930000|2022-01-05 08:05:30|2457.89|2457.39|2457.52|2457.02|2457.89|2457.39|2457.52|2457.02|25
1641369940000|2022-01-05 08:05:40|2457.77|2457.27|2458.02|2457.52|2458.02|2457.52|2457.52|2457.02|62
1641369950000|2022-01-05 08:05:50|2457.89|2457.39|2459.64|2459.14|2459.77|2459.27|2457.89|2457.39|92
1641369960000|2022-01-05 08:06:00|2459.27|2458.77|2458.77|2458.27|2459.89|2459.39|2458.64|2458.14|119
1641369970000|2022-01-05 08:06:10|2459.02|2458.52|2458.77|2458.27|2459.27|2458.77|2458.52|2458.02|32
1641369980000|2022-01-05 08:06:20|2458.64|2458.14|2459.64|2459.14|2460.02|2459.52|2458.64|2458.14|36
1641369990000|2022-01-05 08:06:30|2459.52|2459.02|2459.27|2458.77|2459.77|2459.27|2459.27|2458.77|54
1641370000000|2022-01-05 08:06:40|2459.39|2458.89|2459.02|2458.52|2459.52|2459.02|2458.89|2458.39|46
1641370010000|2022-01-05 08:06:50|2459.14|2458.64|2458.02|2457.52|2459.27|2458.77|2457.77|2457.27|47
1641370020000|2022-01-05 08:07:00|2458.27|2457.77|2458.27|2457.77|2458.77|2458.27|2458.02|2457.52|111
1641370030000|2022-01-05 08:07:10|2458.52|2458.02|2458.39|2457.89|2458.52|2458.02|2458.27|2457.77|40
1641370040000|2022-01-05 08:07:20|2458.27|2457.77|2458.64|2458.14|2458.77|2458.27|2458.27|2457.77|32
1641370050000|2022-01-05 08:07:30|2458.52|2458.02|2458.64|2458.14|2459.02|2458.52|2458.52|2458.02|56
1641370060000|2022-01-05 08:07:40|2458.52|2458.02|2459.52|2459.02|2459.52|2459.02|2458.39|2457.89|80
1641370070000|2022-01-05 08:07:50|2459.27|2458.77|2459.02|2458.52|2459.39|2458.89|2458.52|2458.02|69
1641370080000|2022-01-05 08:08:00|2458.89|2458.39|2458.77|2458.27|2459.39|2458.89|2458.77|2458.27|47
1641370090000|2022-01-05 08:08:10|2458.64|2458.14|2457.89|2457.39|2458.77|2458.27|2457.89|2457.39|80
1641370100000|2022-01-05 08:08:20|2458.02|2457.52|2457.52|2457.02|2458.52|2458.02|2457.52|2457.02|74
1641370110000|2022-01-05 08:08:30|2457.64|2457.14|2457.52|2457.02|2457.64|2457.14|2457.27|2456.77|83
1641370120000|2022-01-05 08:08:40|2457.39|2456.89|2458.02|2457.52|2458.14|2457.64|2457.39|2456.89|35
1641370130000|2022-01-05 08:08:50|2457.89|2457.39|2457.64|2457.14|2458.52|2458.02|2457.52|2457.02|39
1641370140000|2022-01-05 08:09:00|2457.52|2457.02|2457.64|2457.14|2458.02|2457.52|2457.52|2457.02|87
1641370150000|2022-01-05 08:09:10|2457.77|2457.27|2458.77|2458.27|2458.77|2458.27|2457.77|2457.27|68
1641370160000|2022-01-05 08:09:20|2458.64|2458.14|2458.14|2457.64|2458.77|2458.27|2458.14|2457.64|16
1641370170000|2022-01-05 08:09:30|2457.89|2457.39|2458.02|2457.52|2458.27|2457.77|2457.77|2457.27|59
1641370180000|2022-01-05 08:09:40|2457.89|2457.39|2457.52|2457.02|2457.89|2457.39|2457.52|2457.02|29
1641370190000|2022-01-05 08:09:50|2457.39|2456.89|2457.02|2456.52|2457.39|2456.89|2457.02|2456.52|9
1641370200000|2022-01-05 08:10:00|2456.77|2456.27|2456.77|2456.27|2457.02|2456.52|2456.77|2456.27|70
1641370210000|2022-01-05 08:10:10|2456.52|2456.02|2456.52|2456.02|2456.77|2456.27|2456.52|2456.02|67
1641370220000|2022-01-05 08:10:20|2456.14|2455.64|2455.77|2455.27|2456.14|2455.64|2455.52|2455.02|49
1641370230000|2022-01-05 08:10:30|2455.64|2455.14|2455.52|2455.02|2455.77|2455.27|2455.52|2455.02|44
1641370240000|2022-01-05 08:10:40|2455.27|2454.77|2455.27|2454.77|2455.27|2454.77|2455.27|2454.77|14
1641370250000|2022-01-05 08:10:50|2455.14|2454.64|2455.52|2455.02|2455.64|2455.14|2455.02|2454.52|62
1641370260000|2022-01-05 08:11:00|2455.27|2454.77|2455.14|2454.64|2455.27|2454.77|2454.77|2454.27|68
1641370270000|2022-01-05 08:11:10|2455.27|2454.77|2455.27|2454.77|2455.77|2455.27|2455.27|2454.77|28
1641370280000|2022-01-05 08:11:20|2455.14|2454.64|2455.27|2454.77|2455.27|2454.77|2455.02|2454.52|28
1641370290000|2022-01-05 08:11:30|2455.14|2454.64|2454.39|2453.89|2455.14|2454.64|2454.27|2453.77|65
1641370300000|2022-01-05 08:11:40|2454.52|2454.02|2454.77|2454.27|2455.02|2454.52|2454.02|2453.52|116
1641370310000|2022-01-05 08:11:50|2454.64|2454.14|2454.77|2454.27|2454.89|2454.39|2454.27|2453.77|50
1641370320000|2022-01-05 08:12:00|2454.52|2454.02|2455.39|2454.89|2455.39|2454.89|2454.52|2454.02|59
1641370330000|2022-01-05 08:12:10|2455.27|2454.77|2455.39|2454.89|2455.52|2455.02|2455.27|2454.77|39
1641370340000|2022-01-05 08:12:20|2455.27|2454.77|2455.27|2454.77|2455.52|2455.02|2455.14|2454.64|32
1641370350000|2022-01-05 08:12:30|2455.14|2454.64|2454.89|2454.39|2455.14|2454.64|2454.64|2454.14|52
1641370360000|2022-01-05 08:12:40|2454.77|2454.27|2454.27|2453.77|2454.77|2454.27|2454.27|2453.77|28
1641370370000|2022-01-05 08:12:50|2454.64|2454.14|2454.77|2454.27|2455.02|2454.52|2454.64|2454.14|30
1641370380000|2022-01-05 08:13:00|2454.52|2454.02|2454.77|2454.27|2454.77|2454.27|2454.52|2454.02|44
1641370390000|2022-01-05 08:13:10|2454.64|2454.14|2454.52|2454.02|2454.77|2454.27|2454.27|2453.77|22
1641370400000|2022-01-05 08:13:20|2454.39|2453.89|2454.27|2453.77|2454.39|2453.89|2454.02|2453.52|28
1641370410000|2022-01-05 08:13:30|2454.39|2453.89|2454.39|2453.89|2454.52|2454.02|2454.39|2453.89|19
1641370420000|2022-01-05 08:13:40|2454.27|2453.77|2454.39|2453.89|2454.52|2454.02|2454.14|2453.64|37
1641370430000|2022-01-05 08:13:50|2454.52|2454.02|2454.02|2453.52|2454.52|2454.02|2453.77|2453.27|49
1641370440000|2022-01-05 08:14:00|2453.89|2453.39|2454.77|2454.27|2454.77|2454.27|2453.77|2453.27|86
1641370450000|2022-01-05 08:14:10|2454.89|2454.39|2454.64|2454.14|2455.27|2454.77|2454.64|2454.14|34
1641370460000|2022-01-05 08:14:20|2454.52|2454.02|2454.27|2453.77|2454.77|2454.27|2454.27|2453.77|85
1641370470000|2022-01-05 08:14:30|2454.02|2453.52|2454.02|2453.52|2454.77|2454.27|2454.02|2453.52|61
1641370480000|2022-01-05 08:14:40|2454.27|2453.77|2454.89|2454.39|2455.02|2454.52|2454.27|2453.77|62
1641370490000|2022-01-05 08:14:50|2454.77|2454.27|2455.27|2454.77|2455.27|2454.77|2454.77|2454.27|50
1641370500000|2022-01-05 08:15:00|2455.39|2454.89|2455.27|2454.77|2455.39|2454.89|2454.77|2454.27|51
1641370510000|2022-01-05 08:15:10|2455.52|2455.02|2455.64|2455.14|2455.64|2455.14|2455.52|2455.02|43
1641370520000|2022-01-05 08:15:20|2455.52|2455.02|2455.02|2454.52|2455.89|2455.39|2454.77|2454.27|54
1641370530000|2022-01-05 08:15:30|2454.89|2454.39|2455.27|2454.77|2455.52|2455.02|2454.89|2454.39|20
1641370540000|2022-01-05 08:15:40|2455.39|2454.89|2455.52|2455.02|2455.52|2455.02|2455.02|2454.52|16
1641370550000|2022-01-05 08:15:50|2455.77|2455.27|2456.02|2455.52|2456.27|2455.77|2455.77|2455.27|45
1641370560000|2022-01-05 08:16:00|2455.89|2455.39|2455.52|2455.02|2456.27|2455.77|2455.52|2455.02|19
1641370570000|2022-01-05 08:16:10|2455.77|2455.27|2454.77|2454.27|2455.89|2455.39|2454.77|2454.27|40
1641370580000|2022-01-05 08:16:20|2454.52|2454.02|2455.02|2454.52|2455.27|2454.77|2454.52|2454.02|27
1641370590000|2022-01-05 08:16:30|2455.27|2454.77|2455.52|2455.02|2455.89|2455.39|2455.02|2454.52|17
1641370600000|2022-01-05 08:16:40|2455.39|2454.89|2454.89|2454.39|2455.52|2455.02|2454.89|2454.39|13
1641370610000|2022-01-05 08:16:50|2455.02|2454.52|2455.27|2454.77|2455.27|2454.77|2454.77|2454.27|7
1641370620000|2022-01-05 08:17:00|2455.52|2455.02|2454.77|2454.27|2455.52|2455.02|2454.52|2454.02|38
1641370630000|2022-01-05 08:17:10|2454.64|2454.14|2454.52|2454.02|2455.02|2454.52|2454.27|2453.77|65
1641370640000|2022-01-05 08:17:20|2454.39|2453.89|2454.02|2453.52|2454.39|2453.89|2454.02|2453.52|45
1641370650000|2022-01-05 08:17:30|2454.27|2453.77|2453.52|2453.02|2454.27|2453.77|2453.52|2453.02|98
1641370660000|2022-01-05 08:17:40|2453.64|2453.14|2453.52|2453.02|2453.77|2453.27|2453.52|2453.02|15
1641370670000|2022-01-05 08:17:50|2453.64|2453.14|2453.77|2453.27|2454.02|2453.52|2453.52|2453.02|60
1641370680000|2022-01-05 08:18:00|2453.52|2453.02|2453.52|2453.02|2453.52|2453.02|2453.27|2452.77|52
1641370690000|2022-01-05 08:18:10|2453.39|2452.89|2453.02|2452.52|2453.39|2452.89|2453.02|2452.52|59
1641370700000|2022-01-05 08:18:20|2453.14|2452.64|2453.14|2452.64|2453.27|2452.77|2453.02|2452.52|26
1641370710000|2022-01-05 08:18:30|2453.27|2452.77|2453.39|2452.89|2453.52|2453.02|2453.02|2452.52|32
1641370720000|2022-01-05 08:18:40|2453.27|2452.77|2452.89|2452.39|2453.39|2452.89|2452.89|2452.39|21
1641370730000|2022-01-05 08:18:50|2452.77|2452.27|2453.27|2452.77|2453.39|2452.89|2452.64|2452.14|17
1641370740000|2022-01-05 08:19:00|2453.39|2452.89|2453.52|2453.02|2453.52|2453.02|2453.39|2452.89|25
1641370750000|2022-01-05 08:19:10|2453.39|2452.89|2453.27|2452.77|2453.52|2453.02|2453.27|2452.77|15
1641370760000|2022-01-05 08:19:20|2453.52|2453.02|2453.27|2452.77|2453.64|2453.14|2453.27|2452.77|30
1641370770000|2022-01-05 08:19:30|2453.39|2452.89|2453.02|2452.52|2453.39|2452.89|2453.02|2452.52|16
1641370780000|2022-01-05 08:19:40|2452.89|2452.39|2452.77|2452.27|2453.02|2452.52|2452.77|2452.27|29
1641370790000|2022-01-05 08:19:50|2452.89|2452.39|2452.89|2452.39|2453.02|2452.52|2452.89|2452.39|41
1641370800000|2022-01-05 08:20:00|2453.02|2452.52|2452.77|2452.27|2453.02|2452.52|2452.77|2452.27|23
1641370810000|2022-01-05 08:20:10|2452.64|2452.14|2452.52|2452.02|2453.02|2452.52|2452.27|2451.77|238
1641370820000|2022-01-05 08:20:20|2452.27|2451.77|2452.52|2452.02|2452.52|2452.02|2452.27|2451.77|114
1641370830000|2022-01-05 08:20:30|2452.39|2451.89|2452.27|2451.77|2452.39|2451.89|2452.27|2451.77|252
1641370840000|2022-01-05 08:20:40|2452.39|2451.89|2452.64|2452.14|2452.64|2452.14|2452.39|2451.89|31
1641370850000|2022-01-05 08:20:50|2452.52|2452.02|2453.27|2452.77|2453.27|2452.77|2452.52|2452.02|47
1641370860000|2022-01-05 08:21:00|2453.02|2452.52|2452.27|2451.77|2453.02|2452.52|2452.27|2451.77|53
1641370870000|2022-01-05 08:21:10|2452.39|2451.89|2452.27|2451.77|2452.52|2452.02|2452.27|2451.77|94
1641370880000|2022-01-05 08:21:20|2452.39|2451.89|2452.27|2451.77|2452.52|2452.02|2452.27|2451.77|55
1641370890000|2022-01-05 08:21:30|||||||||82
1641370900000|2022-01-05 08:21:40|2452.39|2451.89|2452.27|2451.77|2452.52|2452.02|2452.27|2451.77|45
1641370910000|2022-01-05 08:21:50|2452.39|2451.89|2453.02|2452.52|2453.14|2452.64|2452.27|2451.77|43
1641370920000|2022-01-05 08:22:00|2452.89|2452.39|2452.89|2452.39|2453.02|2452.52|2452.77|2452.27|30
1641370930000|2022-01-05 08:22:10|2452.77|2452.27|2452.64|2452.14|2452.77|2452.27|2452.52|2452.02|40
1641370940000|2022-01-05 08:22:20|2452.52|2452.02|2452.52|2452.02|2452.77|2452.27|2452.39|2451.89|18
1641370950000|2022-01-05 08:22:30|2452.77|2452.27|2453.02|2452.52|2453.02|2452.52|2452.77|2452.27|7
1641370960000|2022-01-05 08:22:40|2453.27|2452.77|2453.02|2452.52|2453.27|2452.77|2452.77|2452.27|35
1641370970000|2022-01-05 08:22:50|2453.14|2452.64|2453.14|2452.64|2453.27|2452.77|2452.89|2452.39|63
1641370980000|2022-01-05 08:23:00|2453.02|2452.52|2453.52|2453.02|2453.77|2453.27|2452.52|2452.02|51
1641370990000|2022-01-05 08:23:10|2453.64|2453.14|2454.02|2453.52|2454.02|2453.52|2453.64|2453.14|11
1641371000000|2022-01-05 08:23:20|2453.89|2453.39|2453.89|2453.39|2454.02|2453.52|2453.77|2453.27|36
1641371010000|2022-01-05 08:23:30|2453.77|2453.27|2454.77|2454.27|2454.77|2454.27|2453.77|2453.27|17
1641371020000|2022-01-05 08:23:40|2454.89|2454.39|2454.77|2454.27|2455.02|2454.52|2454.77|2454.27|6
1641371030000|2022-01-05 08:23:50|2454.52|2454.02|2454.27|2453.77|2454.52|2454.02|2454.27|2453.77|42
1641371040000|2022-01-05 08:24:00|2454.39|2453.89|2453.89|2453.39|2454.52|2454.02|2453.89|2453.39|73
1641371050000|2022-01-05 08:24:10|2453.77|2453.27|2453.89|2453.39|2453.89|2453.39|2453.52|2453.02|27
1641371060000|2022-01-05 08:24:20|2453.77|2453.27|2454.02|2453.52|2454.14|2453.64|2453.77|2453.27|35
1641371070000|2022-01-05 08:24:30|2454.27|2453.77|2454.27|2453.77|2454.39|2453.89|2454.27|2453.77|12
1641371080000|2022-01-05 08:24:40|2454.52|2454.02|2454.89|2454.39|2454.89|2454.39|2454.52|2454.02|20
1641371090000|2022-01-05 08:24:50|2454.77|2454.27|2454.77|2454.27|2454.89|2454.39|2454.52|2454.02|5
1641371100000|2022-01-05 08:25:00|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.27|2453.77|27
1641371110000|2022-01-05 08:25:10|2454.64|2454.14|2454.77|2454.27|2454.77|2454.27|2454.52|2454.02|23
1641371120000|2022-01-05 08:25:20|2455.02|2454.52|2454.77|2454.27|2455.52|2455.02|2454.52|2454.02|40
1641371130000|2022-01-05 08:25:30|2454.89|2454.39|2454.77|2454.27|2454.89|2454.39|2454.52|2454.02|24
1641371140000|2022-01-05 08:25:40|2454.89|2454.39|2454.77|2454.27|2455.02|2454.52|2454.77|2454.27|5
1641371150000|2022-01-05 08:25:50|2454.89|2454.39|2455.52|2455.02|2455.77|2455.27|2454.89|2454.39|8
1641371160000|2022-01-05 08:26:00|2455.77|2455.27|2455.89|2455.39|2455.89|2455.39|2455.77|2455.27|32
1641371170000|2022-01-05 08:26:10|2456.02|2455.52|2456.14|2455.64|2456.14|2455.64|2455.77|2455.27|17
1641371180000|2022-01-05 08:26:20|2456.02|2455.52|2455.89|2455.39|2456.27|2455.77|2455.77|2455.27|27
1641371190000|2022-01-05 08:26:30|2455.77|2455.27|2455.27|2454.77|2455.77|2455.27|2455.02|2454.52|19
1641371200000|2022-01-05 08:26:40|2455.02|2454.52|2454.52|2454.02|2455.02|2454.52|2454.52|2454.02|36
1641371210000|2022-01-05 08:26:50|2454.64|2454.14|2455.27|2454.77|2455.27|2454.77|2454.64|2454.14|30
1641371220000|2022-01-05 08:27:00|2455.39|2454.89|2454.77|2454.27|2455.52|2455.02|2454.64|2454.14|21
1641371230000|2022-01-05 08:27:10|2454.89|2454.39|2454.77|2454.27|2455.02|2454.52|2454.39|2453.89|41
1641371240000|2022-01-05 08:27:20|2455.02|2454.52|2454.77|2454.27|2455.02|2454.52|2454.52|2454.02|26
1641371250000|2022-01-05 08:27:30|2454.64|2454.14|2454.02|2453.52|2454.64|2454.14|2453.77|2453.27|33
1641371260000|2022-01-05 08:27:40|2454.14|2453.64|2454.14|2453.64|2454.14|2453.64|2453.89|2453.39|20
1641371270000|2022-01-05 08:27:50|2454.02|2453.52|2453.77|2453.27|2454.27|2453.77|2453.77|2453.27|22
1641371280000|2022-01-05 08:28:00|2453.89|2453.39|2453.52|2453.02|2453.89|2453.39|2453.39|2452.89|32
1641371290000|2022-01-05 08:28:10|2453.64|2453.14|2453.64|2453.14|2453.77|2453.27|2453.52|2453.02|14
1641371300000|2022-01-05 08:28:20|2453.77|2453.27|2454.02|2453.52|2454.14|2453.64|2453.77|2453.27|6
1641371310000|2022-01-05 08:28:30|2454.14|2453.64|2453.77|2453.27|2454.27|2453.77|2453.77|2453.27|23
1641371320000|2022-01-05 08:28:40|2453.52|2453.02|2453.77|2453.27|2453.77|2453.27|2453.52|2453.02|9
1641371330000|2022-01-05 08:28:50|2453.64|2453.14|2453.77|2453.27|2453.77|2453.27|2453.27|2452.77|24
1641371340000|2022-01-05 08:29:00|2454.02|2453.52|2453.52|2453.02|2454.02|2453.52|2453.52|2453.02|42
1641371350000|2022-01-05 08:29:10|2453.64|2453.14|2453.52|2453.02|2453.77|2453.27|2453.27|2452.77|17
1641371360000|2022-01-05 08:29:20|2453.77|2453.27|2453.52|2453.02|2453.89|2453.39|2453.27|2452.77|19
1641371370000|2022-01-05 08:29:30|2453.27|2452.77|2453.02|2452.52|2453.27|2452.77|2453.02|2452.52|30
1641371380000|2022-01-05 08:29:40|2452.89|2452.39|2452.77|2452.27|2453.02|2452.52|2452.77|2452.27|22
1641371390000|2022-01-05 08:29:50|2452.52|2452.02|2452.52|2452.02|2452.77|2452.27|2452.52|2452.02|26
1641371400000|2022-01-05 08:30:00|2452.64|2452.14|2452.64|2452.14|2453.02|2452.52|2452.52|2452.02|88
1641371410000|2022-01-05 08:30:10|2452.77|2452.27|2452.52|2452.02|2452.77|2452.27|2452.52|2452.02|17
1641371420000|2022-01-05 08:30:20|||||||||17
1641371430000|2022-01-05 08:30:30|2452.77|2452.27|2452.77|2452.27|2453.02|2452.52|2452.64|2452.14|76
1641371440000|2022-01-05 08:30:40|2453.02|2452.52|2452.77|2452.27|2453.14|2452.64|2452.77|2452.27|25
1641371450000|2022-01-05 08:30:50|2452.89|2452.39|2453.27|2452.77|2453.27|2452.77|2452.89|2452.39|2
1641371460000|2022-01-05 08:31:00|2453.52|2453.02|2453.52|2453.02|2453.52|2453.02|2453.14|2452.64|86
1641371470000|2022-01-05 08:31:10|2453.39|2452.89|2453.27|2452.77|2453.64|2453.14|2453.27|2452.77|58
1641371480000|2022-01-05 08:31:20|2453.52|2453.02|2453.52|2453.02|2453.52|2453.02|2453.39|2452.89|26
1641371490000|2022-01-05 08:31:30|2453.39|2452.89|2452.52|2452.02|2453.52|2453.02|2452.52|2452.02|44
1641371500000|2022-01-05 08:31:40|2452.77|2452.27|2452.77|2452.27|2453.02|2452.52|2452.77|2452.27|29
1641371510000|2022-01-05 08:31:50|2453.02|2452.52|2453.02|2452.52|2453.14|2452.64|2453.02|2452.52|22
1641371520000|2022-01-05 08:32:00|2452.77|2452.27|2452.77|2452.27|2452.89|2452.39|2452.77|2452.27|12
1641371530000|2022-01-05 08:32:10|2452.52|2452.02|2452.27|2451.77|2452.52|2452.02|2452.27|2451.77|176
1641371540000|2022-01-05 08:32:20|2452.14|2451.64|2452.14|2451.64|2452.27|2451.77|2452.02|2451.52|146
1641371550000|2022-01-05 08:32:30|2452.02|2451.52|2452.02|2451.52|2452.02|2451.52|2452.02|2451.52|16
1641371560000|2022-01-05 08:32:40|2452.14|2451.64|2453.02|2452.52|2453.02|2452.52|2452.14|2451.64|65
1641371570000|2022-01-05 08:32:50|2452.89|2452.39|2453.27|2452.77|2453.27|2452.77|2452.77|2452.27|80
1641371580000|2022-01-05 08:33:00|2453.14|2452.64|2452.27|2451.77|2453.14|2452.64|2452.27|2451.77|30
1641371590000|2022-01-05 08:33:10|2452.14|2451.64|2452.02|2451.52|2452.27|2451.77|2451.89|2451.39|14
1641371600000|2022-01-05 08:33:20|2451.89|2451.39|2451.77|2451.27|2452.02|2451.52|2451.52|2451.02|45
1641371610000|2022-01-05 08:33:30|2451.64|2451.14|2451.64|2451.14|2451.89|2451.39|2451.52|2451.02|45
1641371620000|2022-01-05 08:33:40|2451.52|2451.02|2451.77|2451.27|2452.02|2451.52|2451.52|2451.02|18
1641371630000|2022-01-05 08:33:50|2451.64|2451.14|2451.77|2451.27|2452.02|2451.52|2451.52|2451.02|25
1641371640000|2022-01-05 08:34:00|2451.89|2451.39|2451.77|2451.27|2452.02|2451.52|2451.64|2451.14|15
1641371650000|2022-01-05 08:34:10|2451.89|2451.39|2451.52|2451.02|2451.89|2451.39|2451.52|2451.02|6
1641371660000|2022-01-05 08:34:20|2451.64|2451.14|2451.52|2451.02|2451.77|2451.27|2451.52|2451.02|11
1641371670000|2022-01-05 08:34:30|2451.64|2451.14|2451.52|2451.02|2451.77|2451.27|2451.52|2451.02|17
1641371680000|2022-01-05 08:34:40|2451.39|2450.89|2451.02|2450.52|2451.39|2450.89|2451.02|2450.52|48
1641371690000|2022-01-05 08:34:50|2451.14|2450.64|2451.27|2450.77|2451.27|2450.77|2451.02|2450.52|6
1641371700000|2022-01-05 08:35:00|2451.14|2450.64|2451.02|2450.52|2451.27|2450.77|2450.89|2450.39|22
1641371710000|2022-01-05 08:35:10|2450.89|2450.39|2451.27|2450.77|2451.27|2450.77|2450.77|2450.27|68
1641371720000|2022-01-05 08:35:20|2451.14|2450.64|2452.02|2451.52|2452.02|2451.52|2451.14|2450.64|13
1641371730000|2022-01-05 08:35:30|2452.14|2451.64|2452.64|2452.14|2452.77|2452.27|2451.89|2451.39|15
1641371740000|2022-01-05 08:35:40|2452.77|2452.27|2452.77|2452.27|2452.89|2452.39|2452.77|2452.27|9
1641371750000|2022-01-05 08:35:50|2452.64|2452.14|2452.02|2451.52|2452.77|2452.27|2452.02|2451.52|19
1641371760000|2022-01-05 08:36:00|2451.89|2451.39|2451.52|2451.02|2452.02|2451.52|2451.39|2450.89|13
1641371770000|2022-01-05 08:36:10|2451.64|2451.14|2451.77|2451.27|2451.77|2451.27|2451.52|2451.02|12
1641371780000|2022-01-05 08:36:20|2451.52|2451.02|2451.52|2451.02|2451.52|2451.02|2451.52|2451.02|16
1641371790000|2022-01-05 08:36:30|2451.27|2450.77|2451.27|2450.77|2451.27|2450.77|2451.02|2450.52|25
1641371800000|2022-01-05 08:36:40|2451.14|2450.64|2450.64|2450.14|2451.27|2450.77|2450.52|2450.02|63
1641371810000|2022-01-05 08:36:50|2450.52|2450.02|2450.77|2450.27|2450.77|2450.27|2450.52|2450.02|25
1641371820000|2022-01-05 08:37:00|2451.02|2450.52|2450.77|2450.27|2451.02|2450.52|2450.52|2450.02|28
1641371830000|2022-01-05 08:37:10|2451.02|2450.52|2451.27|2450.77|2451.52|2451.02|2450.77|2450.27|21
1641371840000|2022-01-05 08:37:20|2451.39|2450.89|2451.64|2451.14|2451.77|2451.27|2451.27|2450.77|2
1641371850000|2022-01-05 08:37:30|2451.52|2451.02|2451.27|2450.77|2451.64|2451.14|2451.27|2450.77|12
1641371860000|2022-01-05 08:37:40|2451.02|2450.52|2451.27|2450.77|2451.27|2450.77|2451.02|2450.52|9
1641371870000|2022-01-05 08:37:50|2451.14|2450.64|2451.27|2450.77|2451.27|2450.77|2451.02|2450.52|21
1641371880000|2022-01-05 08:38:00|2451.39|2450.89|2451.27|2450.77|2451.39|2450.89|2451.14|2450.64|65
1641371890000|2022-01-05 08:38:10|2451.14|2450.64|2452.27|2451.77|2452.27|2451.77|2451.14|2450.64|16
1641371900000|2022-01-05 08:38:20|2452.39|2451.89|2451.64|2451.14|2452.39|2451.89|2451.52|2451.02|15
1641371910000|2022-01-05 08:38:30|2451.52|2451.02|2451.89|2451.39|2452.02|2451.52|2451.52|2451.02|11
1641371920000|2022-01-05 08:38:40|2451.77|2451.27|2451.52|2451.02|2452.02|2451.52|2451.52|2451.02|40
1641371930000|2022-01-05 08:38:50|2451.64|2451.14|2451.77|2451.27|2451.77|2451.27|2451.52|2451.02|11
1641371940000|2022-01-05 08:39:00|2451.64|2451.14|2451.52|2451.02|2451.77|2451.27|2451.52|2451.02|20
1641371950000|2022-01-05 08:39:10|2451.64|2451.14|2452.02|2451.52|2452.27|2451.77|2451.64|2451.14|4
1641371960000|2022-01-05 08:39:20|2452.14|2451.64|2452.02|2451.52|2452.27|2451.77|2452.02|2451.52|9
1641371970000|2022-01-05 08:39:30|2452.14|2451.64|2451.77|2451.27|2452.27|2451.77|2451.77|2451.27|12
1641371980000|2022-01-05 08:39:40|2452.02|2451.52|2452.02|2451.52|2452.27|2451.77|2452.02|2451.52|13
1641371990000|2022-01-05 08:39:50|2452.14|2451.64|2452.64|2452.14|2452.77|2452.27|2452.14|2451.64|23
1641372000000|2022-01-05 08:40:00|2452.79|2452.29|2452.67|2452.17|2452.92|2452.42|2452.54|2452.04|10
1641372010000|2022-01-05 08:40:10|2452.92|2452.42|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|14
1641372020000|2022-01-05 08:40:20|2453.04|2452.54|2453.17|2452.67|2453.29|2452.79|2452.92|2452.42|4
1641372030000|2022-01-05 08:40:30|2453.04|2452.54|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|6
1641372040000|2022-01-05 08:40:40|2453.17|2452.67|2453.42|2452.92|2453.42|2452.92|2453.04|2452.54|40
1641372050000|2022-01-05 08:40:50|2453.54|2453.04|2453.29|2452.79|2453.54|2453.04|2453.29|2452.79|11
1641372060000|2022-01-05 08:41:00|2453.17|2452.67|2453.17|2452.67|2453.17|2452.67|2452.92|2452.42|12
1641372070000|2022-01-05 08:41:10|2453.42|2452.92|2453.92|2453.42|2454.04|2453.54|2453.42|2452.92|24
1641372080000|2022-01-05 08:41:20|2454.04|2453.54|2453.67|2453.17|2454.29|2453.79|2453.54|2453.04|15
1641372090000|2022-01-05 08:41:30|2453.54|2453.04|2452.67|2452.17|2453.67|2453.17|2452.67|2452.17|23
1641372100000|2022-01-05 08:41:40|2452.54|2452.04|2452.54|2452.04|2452.67|2452.17|2452.42|2451.92|11
1641372110000|2022-01-05 08:41:50|2452.67|2452.17|2453.17|2452.67|2453.29|2452.79|2452.67|2452.17|32
1641372120000|2022-01-05 08:42:00|||||||||1
1641372130000|2022-01-05 08:42:10|2453.04|2452.54|2452.67|2452.17|2453.04|2452.54|2452.67|2452.17|18
1641372140000|2022-01-05 08:42:20|2452.42|2451.92|2452.42|2451.92|2452.67|2452.17|2452.29|2451.79|35
1641372150000|2022-01-05 08:42:30|2452.67|2452.17|2453.17|2452.67|2453.17|2452.67|2452.67|2452.17|19
1641372160000|2022-01-05 08:42:40|2453.42|2452.92|2453.42|2452.92|2453.54|2453.04|2453.42|2452.92|6
1641372170000|2022-01-05 08:42:50|2453.29|2452.79|2453.17|2452.67|2453.29|2452.79|2453.17|2452.67|9
1641372180000|2022-01-05 08:43:00|2453.29|2452.79|2453.42|2452.92|2453.67|2453.17|2453.17|2452.67|40
1641372190000|2022-01-05 08:43:10|2453.29|2452.79|2453.67|2453.17|2453.67|2453.17|2453.29|2452.79|14
1641372200000|2022-01-05 08:43:20|2453.79|2453.29|2453.67|2453.17|2453.92|2453.42|2453.67|2453.17|13
1641372210000|2022-01-05 08:43:30|||||||||2
1641372220000|2022-01-05 08:43:40|2453.79|2453.29|2453.67|2453.17|2453.92|2453.42|2453.42|2452.92|7
1641372230000|2022-01-05 08:43:50|2453.54|2453.04|2453.17|2452.67|2453.54|2453.04|2453.17|2452.67|34
1641372240000|2022-01-05 08:44:00|2453.29|2452.79|2453.67|2453.17|2453.67|2453.17|2453.17|2452.67|73
1641372250000|2022-01-05 08:44:10|2453.54|2453.04|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|2
1641372260000|2022-01-05 08:44:20|2453.67|2453.17|2453.67|2453.17|2453.67|2453.17|2453.17|2452.67|14
1641372270000|2022-01-05 08:44:30|2453.54|2453.04|2453.42|2452.92|2453.54|2453.04|2453.29|2452.79|14
1641372280000|2022-01-05 08:44:40|2453.29|2452.79|2453.17|2452.67|2453.29|2452.79|2453.17|2452.67|8
1641372290000|2022-01-05 08:44:50|2453.04|2452.54|2452.67|2452.17|2453.04|2452.54|2452.67|2452.17|13
1641372300000|2022-01-05 08:45:00|2452.79|2452.29|2453.42|2452.92|2453.42|2452.92|2452.79|2452.29|17
1641372310000|2022-01-05 08:45:10|2453.29|2452.79|2452.92|2452.42|2453.29|2452.79|2452.67|2452.17|24
1641372320000|2022-01-05 08:45:20|2452.79|2452.29|2453.04|2452.54|2453.17|2452.67|2452.67|2452.17|28
1641372330000|2022-01-05 08:45:30|2452.92|2452.42|2453.04|2452.54|2453.04|2452.54|2452.92|2452.42|12
1641372340000|2022-01-05 08:45:40|2453.17|2452.67|2452.67|2452.17|2453.17|2452.67|2452.67|2452.17|4
1641372350000|2022-01-05 08:45:50|2452.79|2452.29|2452.92|2452.42|2453.04|2452.54|2452.67|2452.17|27
1641372370000|2022-01-05 08:46:10|2452.79|2452.29|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|13
1641372380000|2022-01-05 08:46:20|2452.42|2451.92|2452.67|2452.17|2452.67|2452.17|2452.42|2451.92|29
1641372390000|2022-01-05 08:46:30|2452.79|2452.29|2452.67|2452.17|2452.79|2452.29|2452.54|2452.04|30
1641372400000|2022-01-05 08:46:40|2452.54|2452.04|2452.42|2451.92|2452.67|2452.17|2452.42|2451.92|10
1641372410000|2022-01-05 08:46:50|2452.54|2452.04|2453.67|2453.17|2453.67|2453.17|2452.54|2452.04|34
1641372420000|2022-01-05 08:47:00|2453.54|2453.04|2453.92|2453.42|2453.92|2453.42|2453.54|2453.04|15
1641372430000|2022-01-05 08:47:10|2453.79|2453.29|2453.67|2453.17|2453.79|2453.29|2453.67|2453.17|13
1641372440000|2022-01-05 08:47:20|2453.42|2452.92|2453.29|2452.79|2453.54|2453.04|2453.29|2452.79|43
1641372450000|2022-01-05 08:47:30|2453.17|2452.67|2453.17|2452.67|2453.42|2452.92|2452.92|2452.42|15
1641372460000|2022-01-05 08:47:40|2453.29|2452.79|2453.67|2453.17|2453.92|2453.42|2453.29|2452.79|48
1641372470000|2022-01-05 08:47:50|2453.79|2453.29|2454.17|2453.67|2454.17|2453.67|2453.79|2453.29|16
1641372480000|2022-01-05 08:48:00|2454.04|2453.54|2453.92|2453.42|2454.04|2453.54|2453.67|2453.17|7
1641372490000|2022-01-05 08:48:10|2454.04|2453.54|2453.92|2453.42|2454.04|2453.54|2453.79|2453.29|21
1641372500000|2022-01-05 08:48:20|2453.79|2453.29|2453.67|2453.17|2453.79|2453.29|2453.42|2452.92|21
1641372510000|2022-01-05 08:48:30|2453.54|2453.04|2453.42|2452.92|2453.54|2453.04|2453.42|2452.92|5
1641372520000|2022-01-05 08:48:40|2453.54|2453.04|2453.42|2452.92|2453.67|2453.17|2453.29|2452.79|13
1641372530000|2022-01-05 08:48:50|2453.29|2452.79|2453.67|2453.17|2453.67|2453.17|2453.17|2452.67|6
1641372540000|2022-01-05 08:49:00|2453.54|2453.04|2453.29|2452.79|2453.54|2453.04|2453.29|2452.79|14
1641372550000|2022-01-05 08:49:10|2453.17|2452.67|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|2
1641372560000|2022-01-05 08:49:20|2453.04|2452.54|2452.92|2452.42|2453.04|2452.54|2452.92|2452.42|6
1641372570000|2022-01-05 08:49:30|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|16
1641372580000|2022-01-05 08:49:40|||||||||2
1641372590000|2022-01-05 08:49:50|2452.79|2452.29|2452.17|2451.67|2452.79|2452.29|2452.17|2451.67|23
1641372600000|2022-01-05 08:50:00|2452.29|2451.79|2452.17|2451.67|2452.42|2451.92|2452.17|2451.67|24
1641372610000|2022-01-05 08:50:10|||||||||4
1641372620000|2022-01-05 08:50:20|2452.29|2451.79|2452.17|2451.67|2452.29|2451.79|2452.17|2451.67|27
1641372630000|2022-01-05 08:50:30|2452.04|2451.54|2451.92|2451.42|2452.04|2451.54|2451.92|2451.42|10
1641372640000|2022-01-05 08:50:40|2452.17|2451.67|2452.17|2451.67|2452.42|2451.92|2452.17|2451.67|15
1641372650000|2022-01-05 08:50:50|2452.29|2451.79|2452.42|2451.92|2452.42|2451.92|2452.17|2451.67|4
1641372660000|2022-01-05 08:51:00|2452.17|2451.67|2452.67|2452.17|2452.67|2452.17|2452.17|2451.67|28
1641372670000|2022-01-05 08:51:10|2452.54|2452.04|2452.79|2452.29|2452.79|2452.29|2452.54|2452.04|29
1641372680000|2022-01-05 08:51:20|2452.67|2452.17|2453.42|2452.92|2453.42|2452.92|2452.67|2452.17|9
1641372690000|2022-01-05 08:51:30|2453.67|2453.17|2453.67|2453.17|2453.67|2453.17|2453.67|2453.17|2
1641372700000|2022-01-05 08:51:40|2453.54|2453.04|2453.67|2453.17|2453.67|2453.17|2453.42|2452.92|2
1641372710000|2022-01-05 08:51:50|2453.54|2453.04|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|12
1641372720000|2022-01-05 08:52:00|2453.42|2452.92|2453.42|2452.92|2453.67|2453.17|2452.92|2452.42|63
1641372730000|2022-01-05 08:52:10|2453.29|2452.79|2453.29|2452.79|2453.42|2452.92|2453.17|2452.67|12
1641372740000|2022-01-05 08:52:20|2453.17|2452.67|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|3
1641372750000|2022-01-05 08:52:30|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.17|2452.67|9
1641372760000|2022-01-05 08:52:40|2453.54|2453.04|2453.42|2452.92|2453.67|2453.17|2453.17|2452.67|11
1641372770000|2022-01-05 08:52:50|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.29|2452.79|1
1641372780000|2022-01-05 08:53:00|2453.17|2452.67|2453.29|2452.79|2453.29|2452.79|2453.17|2452.67|31
1641372790000|2022-01-05 08:53:10|2453.17|2452.67|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|9
1641372800000|2022-01-05 08:53:20|2452.92|2452.42|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|5
1641372810000|2022-01-05 08:53:30|2453.04|2452.54|2453.04|2452.54|2453.04|2452.54|2452.92|2452.42|24
1641372820000|2022-01-05 08:53:40|2452.92|2452.42|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|10
1641372830000|2022-01-05 08:53:50|2452.92|2452.42|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|11
1641372840000|2022-01-05 08:54:00|2452.79|2452.29|2453.17|2452.67|2453.17|2452.67|2452.79|2452.29|28
1641372850000|2022-01-05 08:54:10|2453.29|2452.79|2453.17|2452.67|2453.29|2452.79|2453.04|2452.54|5
1641372860000|2022-01-05 08:54:20|2453.04|2452.54|2453.42|2452.92|2453.42|2452.92|2453.04|2452.54|2
1641372870000|2022-01-05 08:54:30|2453.29|2452.79|2452.67|2452.17|2453.29|2452.79|2452.67|2452.17|27
1641372880000|2022-01-05 08:54:40|2452.79|2452.29|2452.67|2452.17|2452.79|2452.29|2452.67|2452.17|16
1641372890000|2022-01-05 08:54:50|2452.54|2452.04|2452.29|2451.79|2452.54|2452.04|2452.29|2451.79|23
1641372900000|2022-01-05 08:55:00|2452.17|2451.67|2452.29|2451.79|2452.42|2451.92|2452.17|2451.67|33
1641372910000|2022-01-05 08:55:10|2452.42|2451.92|2452.17|2451.67|2452.42|2451.92|2452.17|2451.67|1
1641372920000|2022-01-05 08:55:20|2451.92|2451.42|2451.92|2451.42|2452.17|2451.67|2451.79|2451.29|68
1641372930000|2022-01-05 08:55:30|2451.79|2451.29|2451.17|2450.67|2451.79|2451.29|2451.04|2450.54|69
1641372940000|2022-01-05 08:55:40|2451.04|2450.54|2450.92|2450.42|2451.04|2450.54|2450.54|2450.04|39
1641372950000|2022-01-05 08:55:50|2451.04|2450.54|2451.42|2450.92|2451.42|2450.92|2450.92|2450.42|29
1641372960000|2022-01-05 08:56:00|2451.29|2450.79|2451.17|2450.67|2451.29|2450.79|2450.92|2450.42|22
1641372970000|2022-01-05 08:56:10|2451.29|2450.79|2450.79|2450.29|2451.29|2450.79|2450.67|2450.17|23
1641372980000|2022-01-05 08:56:20|2450.92|2450.42|2450.79|2450.29|2451.17|2450.67|2450.79|2450.29|16
1641372990000|2022-01-05 08:56:30|2450.67|2450.17|2450.67|2450.17|2450.67|2450.17|2450.42|2449.92|10
1641373000000|2022-01-05 08:56:40|2450.79|2450.29|2450.92|2450.42|2450.92|2450.42|2450.79|2450.29|6
1641373010000|2022-01-05 08:56:50|2451.04|2450.54|2451.42|2450.92|2451.42|2450.92|2451.04|2450.54|9
1641373020000|2022-01-05 08:57:00|2451.54|2451.04|2451.92|2451.42|2451.92|2451.42|2451.54|2451.04|11
1641373030000|2022-01-05 08:57:10|2451.79|2451.29|2451.92|2451.42|2451.92|2451.42|2451.67|2451.17|12
1641373040000|2022-01-05 08:57:20|2452.17|2451.67|2452.67|2452.17|2452.67|2452.17|2452.17|2451.67|10
1641373050000|2022-01-05 08:57:30|2452.54|2452.04|2452.42|2451.92|2452.54|2452.04|2452.17|2451.67|54
1641373060000|2022-01-05 08:57:40|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|2452.42|2451.92|59
1641373070000|2022-01-05 08:57:50|2452.54|2452.04|2452.17|2451.67|2452.67|2452.17|2452.17|2451.67|17
1641373080000|2022-01-05 08:58:00|||||||||2
1641373090000|2022-01-05 08:58:10|2452.42|2451.92|2452.42|2451.92|2452.42|2451.92|2452.42|2451.92|14
1641373100000|2022-01-05 08:58:20|2452.17|2451.67|2452.42|2451.92|2452.42|2451.92|2452.17|2451.67|16
1641373110000|2022-01-05 08:58:30|2452.54|2452.04|2452.67|2452.17|2452.67|2452.17|2452.54|2452.04|37
1641373120000|2022-01-05 08:58:40|2452.54|2452.04|2452.42|2451.92|2452.67|2452.17|2452.42|2451.92|29
1641373130000|2022-01-05 08:58:50|2452.29|2451.79|2452.42|2451.92|2452.42|2451.92|2452.29|2451.79|12
1641373140000|2022-01-05 08:59:00|2452.67|2452.17|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|45
1641373150000|2022-01-05 08:59:10|2452.42|2451.92|2452.67|2452.17|2452.67|2452.17|2452.42|2451.92|5
1641373170000|2022-01-05 08:59:30|2452.54|2452.04|2451.67|2451.17|2452.54|2452.04|2451.54|2451.04|93
1641373180000|2022-01-05 08:59:40|2451.79|2451.29|2451.92|2451.42|2452.17|2451.67|2451.79|2451.29|20
1641373190000|2022-01-05 08:59:50|2451.79|2451.29|2451.67|2451.17|2451.79|2451.29|2451.54|2451.04|7
1641373200000|2022-01-05 09:00:00|2451.54|2451.04|2452.04|2451.54|2452.17|2451.67|2451.42|2450.92|20
1641373210000|2022-01-05 09:00:10|2452.17|2451.67|2452.42|2451.92|2452.42|2451.92|2451.92|2451.42|6
1641373220000|2022-01-05 09:00:20|2452.67|2452.17|2452.92|2452.42|2452.92|2452.42|2452.42|2451.92|7
1641373230000|2022-01-05 09:00:30|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|13
1641373240000|2022-01-05 09:00:40|2452.79|2452.29|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|7
1641373250000|2022-01-05 09:00:50|2452.79|2452.29|2453.17|2452.67|2453.17|2452.67|2452.79|2452.29|9
1641373260000|2022-01-05 09:01:00|2453.04|2452.54|2452.67|2452.17|2453.04|2452.54|2452.67|2452.17|11
1641373270000|2022-01-05 09:01:10|2452.42|2451.92|2452.54|2452.04|2452.67|2452.17|2452.42|2451.92|20
1641373280000|2022-01-05 09:01:20|2452.42|2451.92|2452.17|2451.67|2452.42|2451.92|2451.92|2451.42|42
1641373290000|2022-01-05 09:01:30|2451.92|2451.42|2451.92|2451.42|2452.17|2451.67|2451.92|2451.42|11
1641373300000|2022-01-05 09:01:40|2451.79|2451.29|2451.79|2451.29|2451.92|2451.42|2451.54|2451.04|11
1641373310000|2022-01-05 09:01:50|2451.92|2451.42|2451.92|2451.42|2451.92|2451.42|2451.67|2451.17|2
1641373320000|2022-01-05 09:02:00|2452.04|2451.54|2452.17|2451.67|2452.17|2451.67|2451.92|2451.42|21
1641373330000|2022-01-05 09:02:10|2452.29|2451.79|2452.54|2452.04|2452.67|2452.17|2452.29|2451.79|35
1641373340000|2022-01-05 09:02:20|2452.67|2452.17|2452.42|2451.92|2452.67|2452.17|2452.42|2451.92|5
1641373350000|2022-01-05 09:02:30|2452.54|2452.04|2452.42|2451.92|2452.54|2452.04|2452.42|2451.92|3
1641373360000|2022-01-05 09:02:40|2452.29|2451.79|2452.29|2451.79|2452.42|2451.92|2452.29|2451.79|11
1641373370000|2022-01-05 09:02:50|2452.17|2451.67|2452.29|2451.79|2452.42|2451.92|2452.17|2451.67|12
1641373380000|2022-01-05 09:03:00|2452.17|2451.67|2452.17|2451.67|2452.29|2451.79|2452.17|2451.67|11
1641373390000|2022-01-05 09:03:10|2452.29|2451.79|2452.67|2452.17|2452.67|2452.17|2452.29|2451.79|15
1641373400000|2022-01-05 09:03:20|2452.79|2452.29|2452.92|2452.42|2453.04|2452.54|2452.67|2452.17|29
1641373410000|2022-01-05 09:03:30|2453.04|2452.54|2453.29|2452.79|2453.29|2452.79|2452.92|2452.42|71
1641373420000|2022-01-05 09:03:40|2453.17|2452.67|2453.54|2453.04|2453.67|2453.17|2453.17|2452.67|8
1641373430000|2022-01-05 09:03:50|2453.42|2452.92|2453.17|2452.67|2453.42|2452.92|2453.04|2452.54|8
1641373440000|2022-01-05 09:04:00|||||||||1
1641373450000|2022-01-05 09:04:10|2453.04|2452.54|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|11
1641373460000|2022-01-05 09:04:20|2453.17|2452.67|2452.67|2452.17|2453.17|2452.67|2452.42|2451.92|19
1641373470000|2022-01-05 09:04:30|2452.54|2452.04|2452.29|2451.79|2452.67|2452.17|2452.29|2451.79|29
1641373480000|2022-01-05 09:04:40|2452.42|2451.92|2452.42|2451.92|2452.42|2451.92|2452.42|2451.92|0
1641373490000|2022-01-05 09:04:50|2452.29|2451.79|2452.42|2451.92|2452.42|2451.92|2452.17|2451.67|5
1641373500000|2022-01-05 09:05:00|2452.29|2451.79|2452.67|2452.17|2452.67|2452.17|2452.29|2451.79|16
1641373510000|2022-01-05 09:05:10|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.79|2452.29|5
1641373520000|2022-01-05 09:05:20|2453.04|2452.54|2453.42|2452.92|2453.42|2452.92|2452.92|2452.42|13
1641373530000|2022-01-05 09:05:30|2453.54|2453.04|2453.67|2453.17|2453.67|2453.17|2453.42|2452.92|20
1641373540000|2022-01-05 09:05:40|2453.54|2453.04|2453.54|2453.04|2453.54|2453.04|2453.42|2452.92|8
1641373550000|2022-01-05 09:05:50|2453.42|2452.92|2453.42|2452.92|2453.54|2453.04|2453.42|2452.92|7
1641373560000|2022-01-05 09:06:00|2453.29|2452.79|2453.92|2453.42|2453.92|2453.42|2453.17|2452.67|88
1641373570000|2022-01-05 09:06:10|2454.04|2453.54|2454.54|2454.04|2454.67|2454.17|2454.04|2453.54|60
1641373580000|2022-01-05 09:06:20|2454.67|2454.17|2454.42|2453.92|2454.67|2454.17|2454.42|2453.92|12
1641373590000|2022-01-05 09:06:30|2454.54|2454.04|2453.92|2453.42|2454.79|2454.29|2453.92|2453.42|61
1641373600000|2022-01-05 09:06:40|2453.79|2453.29|2453.92|2453.42|2453.92|2453.42|2453.67|2453.17|16
1641373610000|2022-01-05 09:06:50|2453.79|2453.29|2454.17|2453.67|2454.17|2453.67|2453.79|2453.29|26
1641373620000|2022-01-05 09:07:00|2454.04|2453.54|2454.29|2453.79|2454.42|2453.92|2453.92|2453.42|27
1641373630000|2022-01-05 09:07:10|2454.17|2453.67|2454.17|2453.67|2454.17|2453.67|2454.04|2453.54|4
1641373640000|2022-01-05 09:07:20|2454.04|2453.54|2454.42|2453.92|2454.42|2453.92|2454.04|2453.54|17
1641373650000|2022-01-05 09:07:30|2454.54|2454.04|2454.67|2454.17|2454.67|2454.17|2454.42|2453.92|27
1641373660000|2022-01-05 09:07:40|2454.54|2454.04|2454.54|2454.04|2454.67|2454.17|2454.42|2453.92|7
1641373670000|2022-01-05 09:07:50|2454.67|2454.17|2454.42|2453.92|2454.67|2454.17|2454.42|2453.92|9
1641373680000|2022-01-05 09:08:00|2454.29|2453.79|2454.17|2453.67|2454.42|2453.92|2454.17|2453.67|11
1641373690000|2022-01-05 09:08:10|2453.92|2453.42|2453.92|2453.42|2454.42|2453.92|2453.92|2453.42|13
1641373700000|2022-01-05 09:08:20|2453.79|2453.29|2453.92|2453.42|2453.92|2453.42|2453.54|2453.04|13
1641373710000|2022-01-05 09:08:30|2453.79|2453.29|2453.67|2453.17|2453.92|2453.42|2453.67|2453.17|9
1641373720000|2022-01-05 09:08:40|2453.54|2453.04|2453.42|2452.92|2453.54|2453.04|2453.42|2452.92|2
1641373730000|2022-01-05 09:08:50|2453.17|2452.67|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|24
1641373740000|2022-01-05 09:09:00|2453.29|2452.79|2452.92|2452.42|2453.42|2452.92|2452.92|2452.42|18
1641373750000|2022-01-05 09:09:10|2453.04|2452.54|2453.67|2453.17|2453.67|2453.17|2453.04|2452.54|53
1641373760000|2022-01-05 09:09:20|2453.54|2453.04|2453.67|2453.17|2453.92|2453.42|2453.54|2453.04|9
1641373770000|2022-01-05 09:09:30|2453.79|2453.29|2453.92|2453.42|2453.92|2453.42|2453.79|2453.29|9
1641373780000|2022-01-05 09:09:40|2454.17|2453.67|2454.04|2453.54|2454.17|2453.67|2454.04|2453.54|17
1641373790000|2022-01-05 09:09:50|2453.92|2453.42|2453.29|2452.79|2454.04|2453.54|2453.29|2452.79|17
1641373800000|2022-01-05 09:10:00|2453.42|2452.92|2452.92|2452.42|2453.42|2452.92|2452.92|2452.42|26
1641373810000|2022-01-05 09:10:10|2452.79|2452.29|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|21
1641373820000|2022-01-05 09:10:20|2452.54|2452.04|2453.17|2452.67|2453.17|2452.67|2452.42|2451.92|76
1641373830000|2022-01-05 09:10:30|2453.04|2452.54|2452.92|2452.42|2453.04|2452.54|2452.92|2452.42|6
1641373840000|2022-01-05 09:10:40|2453.17|2452.67|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|7
1641373850000|2022-01-05 09:10:50|2453.17|2452.67|2453.17|2452.67|2453.17|2452.67|2453.17|2452.67|9
1641373860000|2022-01-05 09:11:00|2453.04|2452.54|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|34
1641373870000|2022-01-05 09:11:10|2452.79|2452.29|2452.17|2451.67|2452.92|2452.42|2451.92|2451.42|40
1641373880000|2022-01-05 09:11:20|2452.42|2451.92|2452.54|2452.04|2452.67|2452.17|2452.42|2451.92|42
1641373890000|2022-01-05 09:11:30|2452.67|2452.17|2452.42|2451.92|2452.67|2452.17|2452.42|2451.92|9
1641373900000|2022-01-05 09:11:40|2452.54|2452.04|2452.67|2452.17|2452.92|2452.42|2452.42|2451.92|16
1641373910000|2022-01-05 09:11:50|2452.54|2452.04|2452.17|2451.67|2452.54|2452.04|2452.17|2451.67|14
1641373920000|2022-01-05 09:12:00|2452.29|2451.79|2451.92|2451.42|2452.42|2451.92|2451.92|2451.42|10
1641373930000|2022-01-05 09:12:10|2452.04|2451.54|2452.42|2451.92|2452.42|2451.92|2452.04|2451.54|13
1641373940000|2022-01-05 09:12:20|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|2452.42|2451.92|14
1641373950000|2022-01-05 09:12:30|2452.54|2452.04|2452.54|2452.04|2452.67|2452.17|2452.42|2451.92|4
1641373960000|2022-01-05 09:12:40|2452.67|2452.17|2452.79|2452.29|2452.79|2452.29|2452.42|2451.92|25
1641373970000|2022-01-05 09:12:50|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|2452.42|2451.92|4
1641373980000|2022-01-05 09:13:00|2452.54|2452.04|2452.92|2452.42|2452.92|2452.42|2452.42|2451.92|31
1641373990000|2022-01-05 09:13:10|2453.17|2452.67|2453.17|2452.67|2453.17|2452.67|2452.92|2452.42|11
1641374000000|2022-01-05 09:13:20|2453.04|2452.54|2453.67|2453.17|2453.67|2453.17|2453.04|2452.54|13
1641374010000|2022-01-05 09:13:30|2453.79|2453.29|2454.04|2453.54|2454.17|2453.67|2453.79|2453.29|34
1641374020000|2022-01-05 09:13:40|2454.17|2453.67|2454.42|2453.92|2454.42|2453.92|2454.17|2453.67|6
1641374030000|2022-01-05 09:13:50|2454.54|2454.04|2454.17|2453.67|2454.54|2454.04|2454.17|2453.67|33
1641374040000|2022-01-05 09:14:00|||||||||5
1641374050000|2022-01-05 09:14:10|2454.04|2453.54|2454.17|2453.67|2454.17|2453.67|2454.04|2453.54|20
1641374060000|2022-01-05 09:14:20|2454.04|2453.54|2453.54|2453.04|2454.17|2453.67|2453.54|2453.04|133
1641374070000|2022-01-05 09:14:30|2453.42|2452.92|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|7
1641374080000|2022-01-05 09:14:40|2453.67|2453.17|2453.92|2453.42|2453.92|2453.42|2453.67|2453.17|9
1641374090000|2022-01-05 09:14:50|2453.79|2453.29|2453.92|2453.42|2453.92|2453.42|2453.67|2453.17|7
1641374100000|2022-01-05 09:15:00|2453.79|2453.29|2454.42|2453.92|2454.54|2454.04|2453.67|2453.17|43
1641374110000|2022-01-05 09:15:10|2454.54|2454.04|2454.42|2453.92|2454.54|2454.04|2454.17|2453.67|10
1641374120000|2022-01-05 09:15:20|2454.29|2453.79|2454.42|2453.92|2454.42|2453.92|2454.17|2453.67|35
1641374130000|2022-01-05 09:15:30|2454.29|2453.79|2454.42|2453.92|2454.67|2454.17|2454.29|2453.79|4
1641374140000|2022-01-05 09:15:40|2454.54|2454.04|2454.79|2454.29|2454.92|2454.42|2454.54|2454.04|4
1641374150000|2022-01-05 09:15:50|2454.67|2454.17|2454.92|2454.42|2455.17|2454.67|2454.67|2454.17|37
1641374160000|2022-01-05 09:16:00|2454.67|2454.17|2454.79|2454.29|2454.92|2454.42|2454.42|2453.92|43
1641374170000|2022-01-05 09:16:10|2454.67|2454.17|2454.54|2454.04|2454.67|2454.17|2454.42|2453.92|40
1641374180000|2022-01-05 09:16:20|2454.67|2454.17|2454.42|2453.92|2454.79|2454.29|2454.42|2453.92|16
1641374190000|2022-01-05 09:16:30|2454.54|2454.04|2454.67|2454.17|2454.67|2454.17|2454.42|2453.92|33
1641374200000|2022-01-05 09:16:40|2454.79|2454.29|2455.04|2454.54|2455.17|2454.67|2454.79|2454.29|29
1641374210000|2022-01-05 09:16:50|2454.92|2454.42|2454.92|2454.42|2454.92|2454.42|2454.92|2454.42|16
1641374220000|2022-01-05 09:17:00|2455.04|2454.54|2455.17|2454.67|2455.29|2454.79|2455.04|2454.54|24
1641374230000|2022-01-05 09:17:10|2455.29|2454.79|2455.04|2454.54|2455.29|2454.79|2454.92|2454.42|36
1641374240000|2022-01-05 09:17:20|2454.92|2454.42|2454.92|2454.42|2455.17|2454.67|2454.92|2454.42|9
1641374250000|2022-01-05 09:17:30|2455.04|2454.54|2455.04|2454.54|2455.17|2454.67|2455.04|2454.54|6
1641374260000|2022-01-05 09:17:40|2455.17|2454.67|2454.67|2454.17|2455.17|2454.67|2454.67|2454.17|9
1641374270000|2022-01-05 09:17:50|2454.54|2454.04|2453.92|2453.42|2454.67|2454.17|2453.67|2453.17|54
1641374280000|2022-01-05 09:18:00|2453.79|2453.29|2453.67|2453.17|2453.92|2453.42|2453.67|2453.17|9
1641374290000|2022-01-05 09:18:10|2453.54|2453.04|2453.42|2452.92|2453.92|2453.42|2453.42|2452.92|29
1641374300000|2022-01-05 09:18:20|2453.54|2453.04|2453.79|2453.29|2453.92|2453.42|2453.54|2453.04|23
1641374310000|2022-01-05 09:18:30|2453.67|2453.17|2453.67|2453.17|2453.79|2453.29|2453.54|2453.04|8
1641374320000|2022-01-05 09:18:40|2453.79|2453.29|2453.92|2453.42|2453.92|2453.42|2453.79|2453.29|14
1641374330000|2022-01-05 09:18:50|2453.79|2453.29|2453.67|2453.17|2453.92|2453.42|2453.54|2453.04|9
1641374340000|2022-01-05 09:19:00|2453.54|2453.04|2453.42|2452.92|2453.54|2453.04|2453.42|2452.92|15
1641374350000|2022-01-05 09:19:10|2453.67|2453.17|2453.42|2452.92|2453.67|2453.17|2453.42|2452.92|26
1641374360000|2022-01-05 09:19:20|2453.54|2453.04|2453.67|2453.17|2453.67|2453.17|2453.42|2452.92|3
1641374370000|2022-01-05 09:19:30|||||||||2
1641374380000|2022-01-05 09:19:40|2453.54|2453.04|2453.54|2453.04|2453.92|2453.42|2453.54|2453.04|46
1641374390000|2022-01-05 09:19:50|2453.42|2452.92|2453.42|2452.92|2453.42|2452.92|2453.29|2452.79|2
1641374400000|2022-01-05 09:20:00|2453.54|2453.04|2454.17|2453.67|2454.29|2453.79|2453.54|2453.04|30
1641374410000|2022-01-05 09:20:10|2454.29|2453.79|2454.67|2454.17|2454.79|2454.29|2454.29|2453.79|29
1641374420000|2022-01-05 09:20:20|2454.79|2454.29|2455.17|2454.67|2455.17|2454.67|2454.79|2454.29|32
1641374430000|2022-01-05 09:20:30|2455.04|2454.54|2454.67|2454.17|2455.17|2454.67|2454.54|2454.04|31
1641374440000|2022-01-05 09:20:40|2454.79|2454.29|2455.04|2454.54|2455.17|2454.67|2454.67|2454.17|54
1641374450000|2022-01-05 09:20:50|2454.92|2454.42|2454.42|2453.92|2454.92|2454.42|2454.42|2453.92|13
1641374460000|2022-01-05 09:21:00|||||||||6
1641374470000|2022-01-05 09:21:10|2454.29|2453.79|2454.29|2453.79|2454.42|2453.92|2454.29|2453.79|6
1641374480000|2022-01-05 09:21:20|2454.42|2453.92|2453.79|2453.29|2454.42|2453.92|2453.67|2453.17|9
1641374490000|2022-01-05 09:21:30|2453.92|2453.42|2453.67|2453.17|2453.92|2453.42|2453.67|2453.17|39
1641374500000|2022-01-05 09:21:40|2453.54|2453.04|2452.92|2452.42|2453.67|2453.17|2452.92|2452.42|29
1641374510000|2022-01-05 09:21:50|2453.04|2452.54|2452.92|2452.42|2453.29|2452.79|2452.92|2452.42|16
1641374520000|2022-01-05 09:22:00|2453.04|2452.54|2453.17|2452.67|2453.29|2452.79|2452.92|2452.42|10
1641374530000|2022-01-05 09:22:10|2453.29|2452.79|2453.79|2453.29|2453.92|2453.42|2453.29|2452.79|34
1641374540000|2022-01-05 09:22:20|2453.92|2453.42|2453.42|2452.92|2453.92|2453.42|2453.42|2452.92|3
1641374550000|2022-01-05 09:22:30|2453.17|2452.67|2453.17|2452.67|2453.29|2452.79|2453.17|2452.67|8
1641374560000|2022-01-05 09:22:40|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.17|2452.67|0
1641374570000|2022-01-05 09:22:50|2453.29|2452.79|2453.29|2452.79|2453.42|2452.92|2453.17|2452.67|1
1641374580000|2022-01-05 09:23:00|2453.42|2452.92|2453.29|2452.79|2453.42|2452.92|2453.17|2452.67|11
1641374590000|2022-01-05 09:23:10|2453.42|2452.92|2453.29|2452.79|2453.42|2452.92|2453.17|2452.67|11
1641374600000|2022-01-05 09:23:20|2453.17|2452.67|2453.17|2452.67|2453.29|2452.79|2453.17|2452.67|16
1641374610000|2022-01-05 09:23:30|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.29|2452.79|27
1641374620000|2022-01-05 09:23:40|2453.54|2453.04|2453.79|2453.29|2453.92|2453.42|2453.54|2453.04|45
1641374630000|2022-01-05 09:23:50|2453.92|2453.42|2453.54|2453.04|2453.92|2453.42|2453.42|2452.92|12
1641374640000|2022-01-05 09:24:00|2453.42|2452.92|2453.42|2452.92|2453.54|2453.04|2453.17|2452.67|5
1641374650000|2022-01-05 09:24:10|2453.54|2453.04|2453.67|2453.17|2453.67|2453.17|2453.54|2453.04|4
1641374660000|2022-01-05 09:24:20|2453.54|2453.04|2453.17|2452.67|2453.54|2453.04|2453.17|2452.67|7
1641374670000|2022-01-05 09:24:30|2453.42|2452.92|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|9
1641374680000|2022-01-05 09:24:40|2453.42|2452.92|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|3
1641374690000|2022-01-05 09:24:50|2453.42|2452.92|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|11
1641374710000|2022-01-05 09:25:10|2453.67|2453.17|2453.67|2453.17|2453.67|2453.17|2453.42|2452.92|34
1641374720000|2022-01-05 09:25:20|2453.54|2453.04|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|1
1641374730000|2022-01-05 09:25:30|2453.67|2453.17|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|0
1641374740000|2022-01-05 09:25:40|2453.42|2452.92|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|3
1641374750000|2022-01-05 09:25:50|2453.42|2452.92|2452.92|2452.42|2453.54|2453.04|2452.92|2452.42|6
1641374760000|2022-01-05 09:26:00|2453.04|2452.54|2453.17|2452.67|2453.17|2452.67|2453.04|2452.54|30
1641374770000|2022-01-05 09:26:10|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.17|2452.67|8
1641374780000|2022-01-05 09:26:20|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.17|2452.67|3
1641374800000|2022-01-05 09:26:40|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.29|2452.79|6
1641374810000|2022-01-05 09:26:50|2453.67|2453.17|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|3
1641374820000|2022-01-05 09:27:00|2453.67|2453.17|2453.92|2453.42|2454.17|2453.67|2453.67|2453.17|9
1641374830000|2022-01-05 09:27:10|2453.79|2453.29|2453.79|2453.29|2453.92|2453.42|2453.67|2453.17|6
1641374840000|2022-01-05 09:27:20|2453.67|2453.17|2453.42|2452.92|2453.79|2453.29|2453.42|2452.92|5
1641374850000|2022-01-05 09:27:30|2453.54|2453.04|2453.92|2453.42|2453.92|2453.42|2453.42|2452.92|7
1641374860000|2022-01-05 09:27:40|2454.04|2453.54|2454.17|2453.67|2454.17|2453.67|2453.92|2453.42|0
1641374870000|2022-01-05 09:27:50|2454.04|2453.54|2453.92|2453.42|2454.04|2453.54|2453.92|2453.42|2
1641374880000|2022-01-05 09:28:00|2453.79|2453.29|2454.29|2453.79|2454.29|2453.79|2453.67|2453.17|74
1641374890000|2022-01-05 09:28:10|2454.17|2453.67|2454.29|2453.79|2454.42|2453.92|2454.04|2453.54|7
1641374900000|2022-01-05 09:28:20|2454.17|2453.67|2454.04|2453.54|2454.29|2453.79|2453.92|2453.42|3
1641374910000|2022-01-05 09:28:30|2453.92|2453.42|2454.04|2453.54|2454.17|2453.67|2453.92|2453.42|2
1641374920000|2022-01-05 09:28:40|2454.17|2453.67|2454.17|2453.67|2454.17|2453.67|2454.04|2453.54|2
1641374930000|2022-01-05 09:28:50|2454.04|2453.54|2453.67|2453.17|2454.04|2453.54|2453.67|2453.17|4
1641374940000|2022-01-05 09:29:00|2453.54|2453.04|2453.17|2452.67|2453.54|2453.04|2453.17|2452.67|33
1641374950000|2022-01-05 09:29:10|2453.29|2452.79|2453.29|2452.79|2453.42|2452.92|2453.17|2452.67|11
1641374960000|2022-01-05 09:29:20|2453.17|2452.67|2453.04|2452.54|2453.29|2452.79|2452.92|2452.42|31
1641374970000|2022-01-05 09:29:30|2452.92|2452.42|2453.04|2452.54|2453.17|2452.67|2452.92|2452.42|2
1641374980000|2022-01-05 09:29:40|2452.92|2452.42|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|1
1641374990000|2022-01-05 09:29:50|2453.04|2452.54|2452.92|2452.42|2453.17|2452.67|2452.79|2452.29|13
1641375000000|2022-01-05 09:30:00|2453.17|2452.67|2453.17|2452.67|2453.29|2452.79|2453.17|2452.67|13
1641375010000|2022-01-05 09:30:10|2453.04|2452.54|2453.17|2452.67|2453.42|2452.92|2452.92|2452.42|4
1641375020000|2022-01-05 09:30:20|2453.29|2452.79|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|1
1641375050000|2022-01-05 09:30:50|2453.29|2452.79|2453.67|2453.17|2453.67|2453.17|2453.29|2452.79|32
1641375060000|2022-01-05 09:31:00|2453.54|2453.04|2453.67|2453.17|2453.67|2453.17|2453.42|2452.92|6
1641375080000|2022-01-05 09:31:20|2453.54|2453.04|2453.42|2452.92|2453.67|2453.17|2453.42|2452.92|5
1641375090000|2022-01-05 09:31:30|2453.54|2453.04|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|17
1641375100000|2022-01-05 09:31:40|2453.67|2453.17|2453.17|2452.67|2453.67|2453.17|2453.17|2452.67|23
1641375110000|2022-01-05 09:31:50|2453.04|2452.54|2452.67|2452.17|2453.04|2452.54|2452.67|2452.17|4
1641375120000|2022-01-05 09:32:00|2452.54|2452.04|2452.42|2451.92|2452.54|2452.04|2452.42|2451.92|14
1641375130000|2022-01-05 09:32:10|2452.54|2452.04|2452.42|2451.92|2452.67|2452.17|2452.42|2451.92|12
1641375140000|2022-01-05 09:32:20|2452.54|2452.04|2452.67|2452.17|2452.79|2452.29|2452.54|2452.04|1
1641375150000|2022-01-05 09:32:30|2452.79|2452.29|2452.67|2452.17|2452.79|2452.29|2452.54|2452.04|2
1641375160000|2022-01-05 09:32:40|2452.54|2452.04|2452.67|2452.17|2452.67|2452.17|2452.54|2452.04|0
1641375170000|2022-01-05 09:32:50|2452.54|2452.04|2453.17|2452.67|2453.29|2452.79|2452.54|2452.04|8
1641375180000|2022-01-05 09:33:00|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.17|2452.67|10
1641375190000|2022-01-05 09:33:10|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.29|2452.79|1
1641375200000|2022-01-05 09:33:20|2453.29|2452.79|2453.17|2452.67|2453.29|2452.79|2453.17|2452.67|7
1641375210000|2022-01-05 09:33:30|2453.29|2452.79|2453.04|2452.54|2453.29|2452.79|2453.04|2452.54|8
1641375220000|2022-01-05 09:33:40|2453.17|2452.67|2453.04|2452.54|2453.17|2452.67|2452.92|2452.42|4
1641375230000|2022-01-05 09:33:50|2452.92|2452.42|2452.79|2452.29|2452.92|2452.42|2452.67|2452.17|1
1641375240000|2022-01-05 09:34:00|2452.92|2452.42|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|13
1641375250000|2022-01-05 09:34:10|2453.04|2452.54|2453.17|2452.67|2453.17|2452.67|2452.92|2452.42|2
1641375260000|2022-01-05 09:34:20|2453.04|2452.54|2452.92|2452.42|2453.04|2452.54|2452.92|2452.42|1
1641375270000|2022-01-05 09:34:30|2452.79|2452.29|2452.79|2452.29|2452.79|2452.29|2452.42|2451.92|7
1641375280000|2022-01-05 09:34:40|2452.67|2452.17|2452.67|2452.17|2452.79|2452.29|2452.67|2452.17|0
1641375290000|2022-01-05 09:34:50|2452.92|2452.42|2453.04|2452.54|2453.17|2452.67|2452.92|2452.42|8
1641375300000|2022-01-05 09:35:00|2452.92|2452.42|2452.92|2452.42|2453.17|2452.67|2452.79|2452.29|14
1641375310000|2022-01-05 09:35:10|2452.79|2452.29|2452.79|2452.29|2452.92|2452.42|2452.67|2452.17|19
1641375320000|2022-01-05 09:35:20|2452.67|2452.17|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|2
1641375330000|2022-01-05 09:35:30|2452.79|2452.29|2452.42|2451.92|2452.79|2452.29|2452.29|2451.79|5
1641375340000|2022-01-05 09:35:40|2452.54|2452.04|2452.42|2451.92|2452.54|2452.04|2452.17|2451.67|12
1641375350000|2022-01-05 09:35:50|2452.54|2452.04|2452.67|2452.17|2452.67|2452.17|2452.42|2451.92|15
1641375360000|2022-01-05 09:36:00|||||||||2
1641375370000|2022-01-05 09:36:10|2452.54|2452.04|2452.54|2452.04|2452.67|2452.17|2452.42|2451.92|12
1641375380000|2022-01-05 09:36:20|2452.67|2452.17|2452.54|2452.04|2452.67|2452.17|2452.42|2451.92|3
1641375390000|2022-01-05 09:36:30|2452.42|2451.92|2452.79|2452.29|2452.79|2452.29|2452.42|2451.92|2
1641375400000|2022-01-05 09:36:40|2452.67|2452.17|2452.79|2452.29|2452.92|2452.42|2452.67|2452.17|3
1641375410000|2022-01-05 09:36:50|2452.67|2452.17|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|1
1641375420000|2022-01-05 09:37:00|2452.79|2452.29|2452.67|2452.17|2452.79|2452.29|2452.42|2451.92|29
1641375430000|2022-01-05 09:37:10|2452.79|2452.29|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|23
1641375440000|2022-01-05 09:37:20|2452.42|2451.92|2452.17|2451.67|2452.42|2451.92|2452.17|2451.67|30
1641375450000|2022-01-05 09:37:30|||||||||34
1641375460000|2022-01-05 09:37:40|2452.42|2451.92|2452.54|2452.04|2452.54|2452.04|2452.42|2451.92|11
1641375470000|2022-01-05 09:37:50|2452.42|2451.92|2452.54|2452.04|2452.54|2452.04|2452.42|2451.92|2
1641375480000|2022-01-05 09:38:00|2452.42|2451.92|2452.29|2451.79|2452.54|2452.04|2452.29|2451.79|5
1641375490000|2022-01-05 09:38:10|2452.17|2451.67|2451.92|2451.42|2452.29|2451.79|2451.92|2451.42|6
1641375500000|2022-01-05 09:38:20|2452.42|2451.92|2452.54|2452.04|2452.67|2452.17|2452.42|2451.92|27
1641375510000|2022-01-05 09:38:30|2452.67|2452.17|2452.92|2452.42|2453.17|2452.67|2452.67|2452.17|5
1641375520000|2022-01-05 09:38:40|2453.04|2452.54|2453.17|2452.67|2453.17|2452.67|2453.04|2452.54|5
1641375530000|2022-01-05 09:38:50|2452.92|2452.42|2453.17|2452.67|2453.17|2452.67|2452.92|2452.42|13
1641375540000|2022-01-05 09:39:00|2453.04|2452.54|2452.54|2452.04|2453.04|2452.54|2452.42|2451.92|20
1641375550000|2022-01-05 09:39:10|2452.67|2452.17|2452.17|2451.67|2452.67|2452.17|2452.17|2451.67|16
1641375560000|2022-01-05 09:39:20|2452.04|2451.54|2452.17|2451.67|2452.17|2451.67|2451.92|2451.42|16
1641375570000|2022-01-05 09:39:30|2452.04|2451.54|2451.92|2451.42|2452.17|2451.67|2451.92|2451.42|6
1641375580000|2022-01-05 09:39:40|2451.67|2451.17|2451.92|2451.42|2451.92|2451.42|2451.67|2451.17|23
1641375590000|2022-01-05 09:39:50|2451.67|2451.17|2451.79|2451.29|2451.92|2451.42|2451.67|2451.17|14
1641375600000|2022-01-05 09:40:00|2451.67|2451.17|2451.92|2451.42|2451.92|2451.42|2451.67|2451.17|22
1641375610000|2022-01-05 09:40:10|2451.79|2451.29|2451.67|2451.17|2451.79|2451.29|2451.67|2451.17|9
1641375620000|2022-01-05 09:40:20|2451.79|2451.29|2451.92|2451.42|2451.92|2451.42|2451.67|2451.17|8
1641375630000|2022-01-05 09:40:30|2452.17|2451.67|2452.17|2451.67|2452.17|2451.67|2452.17|2451.67|9
1641375640000|2022-01-05 09:40:40|2452.29|2451.79|2452.42|2451.92|2452.42|2451.92|2452.17|2451.67|9
1641375650000|2022-01-05 09:40:50|2452.29|2451.79|2452.42|2451.92|2452.67|2452.17|2452.29|2451.79|38
1641375660000|2022-01-05 09:41:00|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|2452.42|2451.92|9
1641375670000|2022-01-05 09:41:10|||||||||11
1641375680000|2022-01-05 09:41:20|2452.54|2452.04|2452.42|2451.92|2452.54|2452.04|2452.42|2451.92|7
1641375690000|2022-01-05 09:41:30|2452.54|2452.04|2452.42|2451.92|2452.67|2452.17|2452.42|2451.92|14
1641375700000|2022-01-05 09:41:40|2452.29|2451.79|2452.17|2451.67|2452.29|2451.79|2452.17|2451.67|4
1641375710000|2022-01-05 09:41:50|2452.29|2451.79|2452.67|2452.17|2452.79|2452.29|2452.29|2451.79|50
1641375720000|2022-01-05 09:42:00|2452.54|2452.04|2452.54|2452.04|2452.67|2452.17|2452.54|2452.04|21
1641375730000|2022-01-05 09:42:10|2452.67|2452.17|2452.79|2452.29|2452.92|2452.42|2452.54|2452.04|30
1641375740000|2022-01-05 09:42:20|2452.67|2452.17|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|5
1641375750000|2022-01-05 09:42:30|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.79|2452.29|0
1641375760000|2022-01-05 09:42:40|2452.79|2452.29|2452.54|2452.04|2452.79|2452.29|2452.54|2452.04|9
1641375770000|2022-01-05 09:42:50|2452.42|2451.92|2452.67|2452.17|2452.67|2452.17|2452.42|2451.92|7
1641375780000|2022-01-05 09:43:00|2452.54|2452.04|2452.67|2452.17|2452.67|2452.17|2452.54|2452.04|11
1641375790000|2022-01-05 09:43:10|2452.79|2452.29|2452.92|2452.42|2453.04|2452.54|2452.67|2452.17|21
1641375800000|2022-01-05 09:43:20|2452.79|2452.29|2452.67|2452.17|2452.79|2452.29|2452.54|2452.04|1
1641375810000|2022-01-05 09:43:30|||||||||1
1641375820000|2022-01-05 09:43:40|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.79|2452.29|13
1641375830000|2022-01-05 09:43:50|2453.04|2452.54|2452.92|2452.42|2453.04|2452.54|2452.92|2452.42|15
1641375840000|2022-01-05 09:44:00|2453.04|2452.54|2453.67|2453.17|2453.67|2453.17|2453.04|2452.54|12
1641375850000|2022-01-05 09:44:10|2453.54|2453.04|2453.42|2452.92|2453.54|2453.04|2453.42|2452.92|32
1641375860000|2022-01-05 09:44:20|2453.29|2452.79|2453.29|2452.79|2453.42|2452.92|2453.17|2452.67|5
1641375870000|2022-01-05 09:44:30|2453.42|2452.92|2453.29|2452.79|2453.42|2452.92|2453.17|2452.67|1
1641375880000|2022-01-05 09:44:40|2453.42|2452.92|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|12
1641375890000|2022-01-05 09:44:50|2453.29|2452.79|2453.29|2452.79|2453.42|2452.92|2453.29|2452.79|9
1641375900000|2022-01-05 09:45:00|2453.17|2452.67|2452.67|2452.17|2453.17|2452.67|2452.54|2452.04|20
1641375910000|2022-01-05 09:45:10|2452.79|2452.29|2452.79|2452.29|2452.79|2452.29|2452.67|2452.17|17
1641375920000|2022-01-05 09:45:20|2452.92|2452.42|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|29
1641375930000|2022-01-05 09:45:30|2452.92|2452.42|2452.92|2452.42|2452.92|2452.42|2452.92|2452.42|5
1641375940000|2022-01-05 09:45:40|2453.17|2452.67|2453.42|2452.92|2453.42|2452.92|2453.04|2452.54|13
1641375950000|2022-01-05 09:45:50|2453.54|2453.04|2453.67|2453.17|2453.67|2453.17|2453.54|2453.04|11
1641375960000|2022-01-05 09:46:00|2453.54|2453.04|2453.17|2452.67|2453.54|2453.04|2453.17|2452.67|12
1641375970000|2022-01-05 09:46:10|||||||||2
1641375980000|2022-01-05 09:46:20|2453.04|2452.54|2452.79|2452.29|2453.04|2452.54|2452.67|2452.17|18
1641375990000|2022-01-05 09:46:30|2452.67|2452.17|2452.79|2452.29|2452.92|2452.42|2452.67|2452.17|4
1641376000000|2022-01-05 09:46:40|2452.67|2452.17|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|3
1641376010000|2022-01-05 09:46:50|2453.04|2452.54|2452.92|2452.42|2453.04|2452.54|2452.92|2452.42|5
1641376020000|2022-01-05 09:47:00|2453.17|2452.67|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|17
1641376030000|2022-01-05 09:47:10|2453.04|2452.54|2452.92|2452.42|2453.04|2452.54|2452.92|2452.42|7
1641376040000|2022-01-05 09:47:20|2452.79|2452.29|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|2
1641376050000|2022-01-05 09:47:30|2452.79|2452.29|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|11
1641376060000|2022-01-05 09:47:40|2452.79|2452.29|2452.67|2452.17|2452.79|2452.29|2452.67|2452.17|5
1641376070000|2022-01-05 09:47:50|2452.54|2452.04|2452.92|2452.42|2452.92|2452.42|2452.54|2452.04|10
1641376080000|2022-01-05 09:48:00|2452.79|2452.29|2453.42|2452.92|2453.67|2453.17|2452.79|2452.29|34
1641376090000|2022-01-05 09:48:10|2453.54|2453.04|2453.67|2453.17|2453.67|2453.17|2453.42|2452.92|2
1641376100000|2022-01-05 09:48:20|2453.54|2453.04|2453.67|2453.17|2453.67|2453.17|2453.42|2452.92|7
1641376110000|2022-01-05 09:48:30|2453.54|2453.04|2453.42|2452.92|2453.67|2453.17|2453.42|2452.92|13
1641376120000|2022-01-05 09:48:40|2453.17|2452.67|2453.17|2452.67|2453.29|2452.79|2453.17|2452.67|8
1641376130000|2022-01-05 09:48:50|||||||||3
1641376140000|2022-01-05 09:49:00|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.17|2452.67|17
1641376150000|2022-01-05 09:49:10|2453.54|2453.04|2453.42|2452.92|2453.54|2453.04|2453.42|2452.92|6
1641376160000|2022-01-05 09:49:20|2453.54|2453.04|2453.42|2452.92|2453.54|2453.04|2453.42|2452.92|9
1641376170000|2022-01-05 09:49:30|2453.29|2452.79|2453.29|2452.79|2453.29|2452.79|2453.29|2452.79|26
1641376180000|2022-01-05 09:49:40|2453.17|2452.67|2453.54|2453.04|2453.67|2453.17|2453.17|2452.67|6
1641376190000|2022-01-05 09:49:50|2453.42|2452.92|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|0
1641376200000|2022-01-05 09:50:00|2453.42|2452.92|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|6
1641376210000|2022-01-05 09:50:10|2453.67|2453.17|2453.92|2453.42|2453.92|2453.42|2453.67|2453.17|16
1641376220000|2022-01-05 09:50:20|2454.04|2453.54|2454.17|2453.67|2454.42|2453.92|2454.04|2453.54|4
1641376230000|2022-01-05 09:50:30|2454.29|2453.79|2454.17|2453.67|2454.29|2453.79|2454.17|2453.67|1
1641376240000|2022-01-05 09:50:40|2454.29|2453.79|2454.42|2453.92|2454.42|2453.92|2454.29|2453.79|0
1641376250000|2022-01-05 09:50:50|2454.29|2453.79|2454.17|2453.67|2454.42|2453.92|2454.17|2453.67|2
1641376260000|2022-01-05 09:51:00|2454.29|2453.79|2454.29|2453.79|2454.42|2453.92|2454.29|2453.79|12
1641376270000|2022-01-05 09:51:10|2454.17|2453.67|2454.42|2453.92|2454.42|2453.92|2453.92|2453.42|18
1641376280000|2022-01-05 09:51:20|2454.29|2453.79|2455.17|2454.67|2455.17|2454.67|2454.29|2453.79|25
1641376290000|2022-01-05 09:51:30|2454.92|2454.42|2455.17|2454.67|2455.17|2454.67|2454.67|2454.17|34
1641376300000|2022-01-05 09:51:40|2455.42|2454.92|2455.29|2454.79|2455.42|2454.92|2455.17|2454.67|36
1641376310000|2022-01-05 09:51:50|2455.17|2454.67|2454.67|2454.17|2455.42|2454.92|2454.67|2454.17|27
1641376320000|2022-01-05 09:52:00|||||||||3
1641376330000|2022-01-05 09:52:10|||||||||21
1641376340000|2022-01-05 09:52:20|2454.54|2454.04|2454.42|2453.92|2454.54|2454.04|2454.42|2453.92|17
1641376350000|2022-01-05 09:52:30|2454.29|2453.79|2454.42|2453.92|2454.42|2453.92|2454.29|2453.79|10
1641376360000|2022-01-05 09:52:40|2454.29|2453.79|2453.92|2453.42|2454.29|2453.79|2453.92|2453.42|21
1641376370000|2022-01-05 09:52:50|||||||||3
1641376380000|2022-01-05 09:53:00|||||||||1
1641376390000|2022-01-05 09:53:10|2454.17|2453.67|2454.17|2453.67|2454.17|2453.67|2454.17|2453.67|39
1641376400000|2022-01-05 09:53:20|2454.29|2453.79|2454.42|2453.92|2454.67|2454.17|2454.29|2453.79|1
1641376410000|2022-01-05 09:53:30|2454.54|2454.04|2454.67|2454.17|2454.67|2454.17|2454.54|2454.04|0
1641376420000|2022-01-05 09:53:40|||||||||2
1641376430000|2022-01-05 09:53:50|||||||||1
1641376440000|2022-01-05 09:54:00|||||||||1
1641376450000|2022-01-05 09:54:10|2454.54|2454.04|2454.54|2454.04|2454.67|2454.17|2454.42|2453.92|23
1641376460000|2022-01-05 09:54:20|2454.42|2453.92|2454.54|2454.04|2454.67|2454.17|2454.42|2453.92|0
1641376470000|2022-01-05 09:54:30|2454.42|2453.92|2454.92|2454.42|2454.92|2454.42|2454.42|2453.92|11
1641376480000|2022-01-05 09:54:40|||||||||15
1641376490000|2022-01-05 09:54:50|2454.79|2454.29|2455.04|2454.54|2455.17|2454.67|2454.79|2454.29|14
1641376500000|2022-01-05 09:55:00|2454.92|2454.42|2455.04|2454.54|2455.17|2454.67|2454.92|2454.42|39
1641376510000|2022-01-05 09:55:10|2455.17|2454.67|2455.17|2454.67|2455.17|2454.67|2455.04|2454.54|6
1641376520000|2022-01-05 09:55:20|2455.29|2454.79|2455.42|2454.92|2455.54|2455.04|2455.17|2454.67|74
1641376530000|2022-01-05 09:55:30|2455.54|2455.04|2454.92|2454.42|2455.67|2455.17|2454.92|2454.42|53
1641376540000|2022-01-05 09:55:40|2454.79|2454.29|2454.67|2454.17|2454.79|2454.29|2454.67|2454.17|1
1641376550000|2022-01-05 09:55:50|2454.79|2454.29|2454.42|2453.92|2454.79|2454.29|2454.42|2453.92|13
1641376560000|2022-01-05 09:56:00|2454.54|2454.04|2454.67|2454.17|2454.67|2454.17|2454.54|2454.04|8
1641376570000|2022-01-05 09:56:10|2454.54|2454.04|2454.92|2454.42|2454.92|2454.42|2454.42|2453.92|16
1641376580000|2022-01-05 09:56:20|2454.67|2454.17|2454.67|2454.17|2454.92|2454.42|2454.67|2454.17|13
1641376590000|2022-01-05 09:56:30|2454.79|2454.29|2454.67|2454.17|2454.79|2454.29|2454.67|2454.17|0
1641376600000|2022-01-05 09:56:40|2454.79|2454.29|2454.92|2454.42|2454.92|2454.42|2454.67|2454.17|11
1641376610000|2022-01-05 09:56:50|2454.79|2454.29|2454.92|2454.42|2454.92|2454.42|2454.79|2454.29|24
1641376620000|2022-01-05 09:57:00|2455.04|2454.54|2455.42|2454.92|2455.42|2454.92|2454.92|2454.42|9
1641376630000|2022-01-05 09:57:10|2455.29|2454.79|2455.54|2455.04|2455.54|2455.04|2455.17|2454.67|1
1641376640000|2022-01-05 09:57:20|2455.42|2454.92|2455.42|2454.92|2455.67|2455.17|2455.42|2454.92|42
1641376650000|2022-01-05 09:57:30|2455.54|2455.04|2455.42|2454.92|2455.67|2455.17|2455.42|2454.92|10
1641376660000|2022-01-05 09:57:40|||||||||1
1641376670000|2022-01-05 09:57:50|2455.29|2454.79|2455.17|2454.67|2455.29|2454.79|2455.17|2454.67|3
1641376680000|2022-01-05 09:58:00|2454.92|2454.42|2454.67|2454.17|2454.92|2454.42|2454.67|2454.17|33
1641376690000|2022-01-05 09:58:10|2454.54|2454.04|2454.67|2454.17|2454.67|2454.17|2454.54|2454.04|11
1641376700000|2022-01-05 09:58:20|||||||||6
1641376710000|2022-01-05 09:58:30|2454.54|2454.04|2454.67|2454.17|2454.67|2454.17|2454.42|2453.92|45
1641376720000|2022-01-05 09:58:40|2454.54|2454.04|2454.54|2454.04|2454.67|2454.17|2454.42|2453.92|16
1641376730000|2022-01-05 09:58:50|2454.42|2453.92|2454.42|2453.92|2454.67|2454.17|2454.42|2453.92|9
1641376740000|2022-01-05 09:59:00|2454.54|2454.04|2454.67|2454.17|2454.67|2454.17|2454.42|2453.92|3
1641376750000|2022-01-05 09:59:10|2454.54|2454.04|2454.92|2454.42|2454.92|2454.42|2454.54|2454.04|17
1641376760000|2022-01-05 09:59:20|2454.79|2454.29|2454.17|2453.67|2454.79|2454.29|2454.17|2453.67|29
1641376770000|2022-01-05 09:59:30|2453.92|2453.42|2453.79|2453.29|2453.92|2453.42|2453.67|2453.17|35
1641376780000|2022-01-05 09:59:40|2453.92|2453.42|2453.92|2453.42|2453.92|2453.42|2453.79|2453.29|0
1641376790000|2022-01-05 09:59:50|2453.79|2453.29|2453.67|2453.17|2453.79|2453.29|2453.54|2453.04|22
1641376800000|2022-01-05 10:00:00|2453.79|2453.29|2453.42|2452.92|2453.79|2453.29|2453.42|2452.92|47
1641376810000|2022-01-05 10:00:10|2453.67|2453.17|2453.42|2452.92|2453.67|2453.17|2453.42|2452.92|38
1641376820000|2022-01-05 10:00:20|2453.54|2453.04|2453.42|2452.92|2453.54|2453.04|2453.42|2452.92|20
1641376830000|2022-01-05 10:00:30|2453.54|2453.04|2453.29|2452.79|2453.54|2453.04|2453.29|2452.79|18
1641376840000|2022-01-05 10:00:40|2453.17|2452.67|2453.17|2452.67|2453.17|2452.67|2453.04|2452.54|22
1641376850000|2022-01-05 10:00:50|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.29|2452.79|22
1641376860000|2022-01-05 10:01:00|2453.67|2453.17|2453.79|2453.29|2453.79|2453.29|2453.67|2453.17|34
1641376870000|2022-01-05 10:01:10|2453.92|2453.42|2453.92|2453.42|2453.92|2453.42|2453.67|2453.17|6
1641376880000|2022-01-05 10:01:20|2454.04|2453.54|2454.67|2454.17|2454.67|2454.17|2454.04|2453.54|33
1641376890000|2022-01-05 10:01:30|2454.54|2454.04|2454.42|2453.92|2454.54|2454.04|2454.42|2453.92|17
1641376900000|2022-01-05 10:01:40|2454.29|2453.79|2454.29|2453.79|2454.42|2453.92|2454.29|2453.79|4
1641376910000|2022-01-05 10:01:50|2454.17|2453.67|2453.92|2453.42|2454.17|2453.67|2453.92|2453.42|8
1641376920000|2022-01-05 10:02:00|2454.04|2453.54|2454.04|2453.54|2454.04|2453.54|2454.04|2453.54|27
1641376930000|2022-01-05 10:02:10|2454.17|2453.67|2454.17|2453.67|2454.42|2453.92|2454.17|2453.67|13
1641376940000|2022-01-05 10:02:20|2454.29|2453.79|2454.29|2453.79|2454.42|2453.92|2454.29|2453.79|5
1641376950000|2022-01-05 10:02:30|2454.17|2453.67|2454.17|2453.67|2454.42|2453.92|2454.17|2453.67|7
1641376960000|2022-01-05 10:02:40|2454.04|2453.54|2454.04|2453.54|2454.17|2453.67|2453.92|2453.42|3
1641376970000|2022-01-05 10:02:50|2453.92|2453.42|2454.17|2453.67|2454.42|2453.92|2453.92|2453.42|17
1641376980000|2022-01-05 10:03:00|||||||||1
1641376990000|2022-01-05 10:03:10|2454.04|2453.54|2454.17|2453.67|2454.17|2453.67|2453.92|2453.42|35
1641377000000|2022-01-05 10:03:20|2454.04|2453.54|2453.92|2453.42|2454.04|2453.54|2453.92|2453.42|7
1641377010000|2022-01-05 10:03:30|2454.04|2453.54|2454.17|2453.67|2454.17|2453.67|2454.04|2453.54|27
1641377020000|2022-01-05 10:03:40|2454.04|2453.54|2454.17|2453.67|2454.17|2453.67|2454.04|2453.54|2
1641377030000|2022-01-05 10:03:50|2454.29|2453.79|2454.29|2453.79|2454.29|2453.79|2454.17|2453.67|4
1641377040000|2022-01-05 10:04:00|2454.17|2453.67|2454.17|2453.67|2454.67|2454.17|2454.17|2453.67|12
1641377050000|2022-01-05 10:04:10|2454.42|2453.92|2454.17|2453.67|2454.42|2453.92|2454.17|2453.67|4
1641377060000|2022-01-05 10:04:20|2454.04|2453.54|2453.92|2453.42|2454.04|2453.54|2453.92|2453.42|6
1641377070000|2022-01-05 10:04:30|2454.04|2453.54|2454.17|2453.67|2454.17|2453.67|2454.04|2453.54|14
1641377080000|2022-01-05 10:04:40|2454.29|2453.79|2454.17|2453.67|2454.42|2453.92|2454.04|2453.54|2
1641377090000|2022-01-05 10:04:50|2454.04|2453.54|2453.92|2453.42|2454.04|2453.54|2453.92|2453.42|2
1641377100000|2022-01-05 10:05:00|2453.79|2453.29|2453.92|2453.42|2453.92|2453.42|2453.67|2453.17|28
1641377110000|2022-01-05 10:05:10|||||||||3
1641377120000|2022-01-05 10:05:20|2453.79|2453.29|2453.92|2453.42|2454.17|2453.67|2453.79|2453.29|26
1641377130000|2022-01-05 10:05:30|2454.04|2453.54|2453.92|2453.42|2454.17|2453.67|2453.92|2453.42|2
1641377140000|2022-01-05 10:05:40|2454.04|2453.54|2454.04|2453.54|2454.04|2453.54|2454.04|2453.54|6
1641377150000|2022-01-05 10:05:50|2454.17|2453.67|2454.17|2453.67|2454.17|2453.67|2453.92|2453.42|2
1641377160000|2022-01-05 10:06:00|2454.42|2453.92|2454.04|2453.54|2454.54|2454.04|2454.04|2453.54|19
1641377170000|2022-01-05 10:06:10|2453.92|2453.42|2453.92|2453.42|2454.04|2453.54|2453.92|2453.42|29
1641377190000|2022-01-05 10:06:30|2453.79|2453.29|2453.92|2453.42|2453.92|2453.42|2453.79|2453.29|26
1641377200000|2022-01-05 10:06:40|2453.79|2453.29|2453.92|2453.42|2453.92|2453.42|2453.67|2453.17|6
1641377210000|2022-01-05 10:06:50|2453.79|2453.29|2453.67|2453.17|2453.92|2453.42|2453.67|2453.17|12
1641377220000|2022-01-05 10:07:00|2453.79|2453.29|2454.17|2453.67|2454.17|2453.67|2453.67|2453.17|34
1641377230000|2022-01-05 10:07:10|2454.04|2453.54|2454.42|2453.92|2454.42|2453.92|2454.04|2453.54|4
1641377240000|2022-01-05 10:07:20|2454.54|2454.04|2454.67|2454.17|2454.67|2454.17|2454.54|2454.04|29
1641377250000|2022-01-05 10:07:30|2454.54|2454.04|2454.54|2454.04|2454.67|2454.17|2454.54|2454.04|16
1641377260000|2022-01-05 10:07:40|2454.67|2454.17|2454.67|2454.17|2454.67|2454.17|2454.67|2454.17|0
1641377270000|2022-01-05 10:07:50|2454.92|2454.42|2454.92|2454.42|2454.92|2454.42|2454.92|2454.42|6
1641377280000|2022-01-05 10:08:00|2454.79|2454.29|2454.92|2454.42|2454.92|2454.42|2454.79|2454.29|16
1641377290000|2022-01-05 10:08:10|2454.79|2454.29|2454.79|2454.29|2454.79|2454.29|2454.67|2454.17|27
1641377300000|2022-01-05 10:08:20|2454.92|2454.42|2454.92|2454.42|2454.92|2454.42|2454.92|2454.42|3
1641377310000|2022-01-05 10:08:30|2455.04|2454.54|2454.92|2454.42|2455.04|2454.54|2454.92|2454.42|6
1641377320000|2022-01-05 10:08:40|2455.04|2454.54|2455.17|2454.67|2455.29|2454.79|2455.04|2454.54|21
1641377330000|2022-01-05 10:08:50|2455.29|2454.79|2455.42|2454.92|2455.42|2454.92|2455.17|2454.67|4
1641377340000|2022-01-05 10:09:00|2455.54|2455.04|2455.17|2454.67|2455.54|2455.04|2455.17|2454.67|44
1641377350000|2022-01-05 10:09:10|||||||||1
1641377360000|2022-01-05 10:09:20|2455.04|2454.54|2454.92|2454.42|2455.17|2454.67|2454.92|2454.42|31
1641377370000|2022-01-05 10:09:30|2455.04|2454.54|2454.67|2454.17|2455.17|2454.67|2454.67|2454.17|40
1641377380000|2022-01-05 10:09:40|2454.54|2454.04|2454.67|2454.17|2454.67|2454.17|2454.42|2453.92|12
1641377390000|2022-01-05 10:09:50|2454.54|2454.04|2454.42|2453.92|2454.67|2454.17|2454.42|2453.92|0
1641377400000|2022-01-05 10:10:00|2454.29|2453.79|2454.42|2453.92|2454.42|2453.92|2454.17|2453.67|12
1641377410000|2022-01-05 10:10:10|2454.67|2454.17|2454.67|2454.17|2454.67|2454.17|2454.54|2454.04|5
1641377430000|2022-01-05 10:10:30|2454.54|2454.04|2454.67|2454.17|2454.67|2454.17|2454.54|2454.04|35
1641377440000|2022-01-05 10:10:40|2454.54|2454.04|2454.67|2454.17|2454.67|2454.17|2454.42|2453.92|2
1641377450000|2022-01-05 10:10:50|2454.54|2454.04|2454.54|2454.04|2454.54|2454.04|2454.42|2453.92|6
1641377460000|2022-01-05 10:11:00|2454.42|2453.92|2454.17|2453.67|2454.42|2453.92|2454.17|2453.67|5
1641377470000|2022-01-05 10:11:10|2454.04|2453.54|2454.17|2453.67|2454.17|2453.67|2453.92|2453.42|4
1641377480000|2022-01-05 10:11:20|2454.04|2453.54|2453.92|2453.42|2454.04|2453.54|2453.92|2453.42|6
1641377490000|2022-01-05 10:11:30|2453.79|2453.29|2453.67|2453.17|2453.79|2453.29|2453.67|2453.17|3
1641377510000|2022-01-05 10:11:50|2453.42|2452.92|2453.42|2452.92|2453.42|2452.92|2453.42|2452.92|25
1641377530000|2022-01-05 10:12:10|2453.29|2452.79|2453.29|2452.79|2453.42|2452.92|2453.29|2452.79|31
1641377540000|2022-01-05 10:12:20|2453.17|2452.67|2453.67|2453.17|2453.67|2453.17|2453.17|2452.67|27
1641377550000|2022-01-05 10:12:30|2453.79|2453.29|2453.92|2453.42|2453.92|2453.42|2453.67|2453.17|2
1641377560000|2022-01-05 10:12:40|2454.17|2453.67|2454.17|2453.67|2454.17|2453.67|2454.17|2453.67|7
1641377570000|2022-01-05 10:12:50|2453.92|2453.42|2453.67|2453.17|2454.17|2453.67|2453.67|2453.17|11
1641377580000|2022-01-05 10:13:00|2453.92|2453.42|2453.79|2453.29|2453.92|2453.42|2453.67|2453.17|5
1641377590000|2022-01-05 10:13:10|2453.67|2453.17|2454.04|2453.54|2454.04|2453.54|2453.67|2453.17|12
1641377600000|2022-01-05 10:13:20|2453.92|2453.42|2454.17|2453.67|2454.17|2453.67|2453.92|2453.42|1
1641377610000|2022-01-05 10:13:30|2454.04|2453.54|2453.92|2453.42|2454.04|2453.54|2453.92|2453.42|0
1641377630000|2022-01-05 10:13:50|2453.79|2453.29|2453.92|2453.42|2453.92|2453.42|2453.79|2453.29|7
1641377640000|2022-01-05 10:14:00|2453.79|2453.29|2453.29|2452.79|2453.79|2453.29|2453.17|2452.67|24
1641377650000|2022-01-05 10:14:10|2453.42|2452.92|2453.42|2452.92|2453.42|2452.92|2453.42|2452.92|9
1641377660000|2022-01-05 10:14:20|2453.54|2453.04|2453.67|2453.17|2453.67|2453.17|2453.54|2453.04|5
1641377670000|2022-01-05 10:14:30|||||||||4
1641377680000|2022-01-05 10:14:40|2453.79|2453.29|2453.92|2453.42|2453.92|2453.42|2453.79|2453.29|11
1641377690000|2022-01-05 10:14:50|||||||||4
1641377700000|2022-01-05 10:15:00|2453.67|2453.17|2453.29|2452.79|2453.67|2453.17|2453.29|2452.79|33
1641377710000|2022-01-05 10:15:10|2453.17|2452.67|2453.42|2452.92|2453.42|2452.92|2453.17|2452.67|11
1641377720000|2022-01-05 10:15:20|2453.29|2452.79|2452.92|2452.42|2453.29|2452.79|2452.92|2452.42|27
1641377730000|2022-01-05 10:15:30|2452.79|2452.29|2453.17|2452.67|2453.17|2452.67|2452.79|2452.29|34
1641377740000|2022-01-05 10:15:40|2453.04|2452.54|2452.92|2452.42|2453.04|2452.54|2452.67|2452.17|22
1641377750000|2022-01-05 10:15:50|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.79|2452.29|14
1641377760000|2022-01-05 10:16:00|2452.79|2452.29|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|10
1641377770000|2022-01-05 10:16:10|2452.92|2452.42|2452.92|2452.42|2452.92|2452.42|2452.92|2452.42|15
1641377780000|2022-01-05 10:16:20|2453.17|2452.67|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|27
1641377800000|2022-01-05 10:16:40|2453.17|2452.67|2453.17|2452.67|2453.17|2452.67|2453.17|2452.67|6
1641377810000|2022-01-05 10:16:50|2453.29|2452.79|2453.17|2452.67|2453.29|2452.79|2453.17|2452.67|14
1641377820000|2022-01-05 10:17:00|2453.04|2452.54|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|32
1641377830000|2022-01-05 10:17:10|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.79|2452.29|18
1641377840000|2022-01-05 10:17:20|2453.17|2452.67|2453.17|2452.67|2453.17|2452.67|2453.17|2452.67|22
1641377850000|2022-01-05 10:17:30|2453.04|2452.54|2452.92|2452.42|2453.04|2452.54|2452.79|2452.29|7
1641377870000|2022-01-05 10:17:50|||||||||4
1641377880000|2022-01-05 10:18:00|2452.79|2452.29|2452.67|2452.17|2452.79|2452.29|2452.54|2452.04|20
1641377890000|2022-01-05 10:18:10|||||||||3
1641377900000|2022-01-05 10:18:20|2452.54|2452.04|2452.42|2451.92|2452.54|2452.04|2452.42|2451.92|31
1641377910000|2022-01-05 10:18:30|2452.17|2451.67|2452.17|2451.67|2452.17|2451.67|2452.17|2451.67|15
1641377920000|2022-01-05 10:18:40|2452.04|2451.54|2452.67|2452.17|2452.67|2452.17|2452.04|2451.54|71
1641377930000|2022-01-05 10:18:50|2452.54|2452.04|2452.67|2452.17|2452.67|2452.17|2452.42|2451.92|8
1641377940000|2022-01-05 10:19:00|2452.54|2452.04|2452.42|2451.92|2452.54|2452.04|2452.42|2451.92|4
1641377950000|2022-01-05 10:19:10|2452.54|2452.04|2452.42|2451.92|2452.67|2452.17|2452.42|2451.92|23
1641377960000|2022-01-05 10:19:20|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|4
1641377970000|2022-01-05 10:19:30|||||||||11
1641377980000|2022-01-05 10:19:40|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.79|2452.29|8
1641377990000|2022-01-05 10:19:50|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|12
1641378000000|2022-01-05 10:20:00|2452.42|2451.92|2452.67|2452.17|2452.67|2452.17|2452.42|2451.92|6
1641378010000|2022-01-05 10:20:10|2452.79|2452.29|2452.79|2452.29|2452.92|2452.42|2452.67|2452.17|64
1641378020000|2022-01-05 10:20:20|2452.67|2452.17|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|37
1641378030000|2022-01-05 10:20:30|2453.04|2452.54|2453.42|2452.92|2453.42|2452.92|2452.92|2452.42|19
1641378040000|2022-01-05 10:20:40|2453.67|2453.17|2453.67|2453.17|2453.67|2453.17|2453.42|2452.92|14
1641378050000|2022-01-05 10:20:50|2453.54|2453.04|2453.54|2453.04|2453.54|2453.04|2453.42|2452.92|8
1641378060000|2022-01-05 10:21:00|2453.42|2452.92|2453.42|2452.92|2453.67|2453.17|2453.42|2452.92|1
1641378070000|2022-01-05 10:21:10|2453.54|2453.04|2452.92|2452.42|2453.54|2453.04|2452.92|2452.42|10
1641378080000|2022-01-05 10:21:20|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|7
1641378090000|2022-01-05 10:21:30|2452.54|2452.04|2452.42|2451.92|2452.54|2452.04|2452.42|2451.92|1
1641378100000|2022-01-05 10:21:40|2452.17|2451.67|2452.17|2451.67|2452.17|2451.67|2452.17|2451.67|27
1641378110000|2022-01-05 10:21:50|2452.29|2451.79|2451.92|2451.42|2452.42|2451.92|2451.92|2451.42|16
1641378120000|2022-01-05 10:22:00|2452.04|2451.54|2452.17|2451.67|2452.17|2451.67|2452.04|2451.54|15
1641378130000|2022-01-05 10:22:10|2452.04|2451.54|2452.17|2451.67|2452.17|2451.67|2452.04|2451.54|14
1641378140000|2022-01-05 10:22:20|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|7
1641378150000|2022-01-05 10:22:30|2452.92|2452.42|2452.92|2452.42|2452.92|2452.42|2452.92|2452.42|11
1641378160000|2022-01-05 10:22:40|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|7
1641378180000|2022-01-05 10:23:00|2453.04|2452.54|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|12
1641378190000|2022-01-05 10:23:10|2452.79|2452.29|2452.67|2452.17|2452.79|2452.29|2452.67|2452.17|13
1641378200000|2022-01-05 10:23:20|2452.42|2451.92|2452.42|2451.92|2452.54|2452.04|2452.42|2451.92|9
1641378210000|2022-01-05 10:23:30|2452.54|2452.04|2452.67|2452.17|2452.67|2452.17|2452.54|2452.04|17
1641378220000|2022-01-05 10:23:40|2452.92|2452.42|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|5
1641378240000|2022-01-05 10:24:00|2452.79|2452.29|2452.67|2452.17|2452.79|2452.29|2452.67|2452.17|8
1641378250000|2022-01-05 10:24:10|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|17
1641378260000|2022-01-05 10:24:20|2453.04|2452.54|2453.17|2452.67|2453.17|2452.67|2453.04|2452.54|10
1641378270000|2022-01-05 10:24:30|2453.04|2452.54|2453.17|2452.67|2453.17|2452.67|2453.04|2452.54|4
1641378280000|2022-01-05 10:24:40|2453.04|2452.54|2452.92|2452.42|2453.04|2452.54|2452.92|2452.42|2
1641378290000|2022-01-05 10:24:50|2453.04|2452.54|2452.92|2452.42|2453.04|2452.54|2452.92|2452.42|8
1641378300000|2022-01-05 10:25:00|2452.79|2452.29|2452.79|2452.29|2452.92|2452.42|2452.67|2452.17|8
1641378310000|2022-01-05 10:25:10|2452.92|2452.42|2452.79|2452.29|2452.92|2452.42|2452.67|2452.17|16
1641378320000|2022-01-05 10:25:20|2452.92|2452.42|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|4
1641378330000|2022-01-05 10:25:30|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|4
1641378340000|2022-01-05 10:25:40|2453.04|2452.54|2453.04|2452.54|2453.17|2452.67|2452.92|2452.42|4
1641378350000|2022-01-05 10:25:50|2452.92|2452.42|2453.17|2452.67|2453.17|2452.67|2452.92|2452.42|0
1641378360000|2022-01-05 10:26:00|2453.04|2452.54|2453.04|2452.54|2453.17|2452.67|2452.92|2452.42|6
1641378370000|2022-01-05 10:26:10|2453.17|2452.67|2453.17|2452.67|2453.17|2452.67|2453.04|2452.54|1
1641378380000|2022-01-05 10:26:20|2453.04|2452.54|2452.92|2452.42|2453.04|2452.54|2452.92|2452.42|0
1641378390000|2022-01-05 10:26:30|2452.79|2452.29|2452.42|2451.92|2452.79|2452.29|2452.42|2451.92|16
1641378400000|2022-01-05 10:26:40|2452.67|2452.17|2452.92|2452.42|2453.04|2452.54|2452.67|2452.17|8
1641378410000|2022-01-05 10:26:50|2453.04|2452.54|2453.04|2452.54|2453.17|2452.67|2452.92|2452.42|10
1641378420000|2022-01-05 10:27:00|2452.92|2452.42|2453.17|2452.67|2453.17|2452.67|2452.92|2452.42|4
1641378430000|2022-01-05 10:27:10|2453.42|2452.92|2453.42|2452.92|2453.42|2452.92|2453.42|2452.92|36
1641378440000|2022-01-05 10:27:20|2453.29|2452.79|2453.17|2452.67|2453.29|2452.79|2453.17|2452.67|22
1641378450000|2022-01-05 10:27:30|2453.04|2452.54|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|5
1641378460000|2022-01-05 10:27:40|2453.04|2452.54|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|5
1641378470000|2022-01-05 10:27:50|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|32
1641378480000|2022-01-05 10:28:00|2452.79|2452.29|2452.79|2452.29|2452.92|2452.42|2452.67|2452.17|15
1641378490000|2022-01-05 10:28:10|2452.67|2452.17|2452.79|2452.29|2452.92|2452.42|2452.67|2452.17|5
1641378500000|2022-01-05 10:28:20|2452.92|2452.42|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|1
1641378510000|2022-01-05 10:28:30|2452.79|2452.29|2452.79|2452.29|2452.92|2452.42|2452.67|2452.17|8
1641378520000|2022-01-05 10:28:40|2452.92|2452.42|2452.54|2452.04|2452.92|2452.42|2452.42|2451.92|9
1641378530000|2022-01-05 10:28:50|2452.67|2452.17|2452.92|2452.42|2452.92|2452.42|2452.54|2452.04|2
1641378540000|2022-01-05 10:29:00|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.67|2452.17|2
1641378550000|2022-01-05 10:29:10|2453.17|2452.67|2453.17|2452.67|2453.17|2452.67|2452.92|2452.42|7
1641378560000|2022-01-05 10:29:20|2453.04|2452.54|2452.92|2452.42|2453.04|2452.54|2452.92|2452.42|1
1641378570000|2022-01-05 10:29:30|2453.04|2452.54|2453.67|2453.17|2453.67|2453.17|2453.04|2452.54|30
1641378580000|2022-01-05 10:29:40|2453.54|2453.04|2453.67|2453.17|2453.67|2453.17|2453.42|2452.92|1
1641378590000|2022-01-05 10:29:50|2453.79|2453.29|2453.67|2453.17|2453.92|2453.42|2453.67|2453.17|34
1641378600000|2022-01-05 10:30:00|2453.54|2453.04|2453.92|2453.42|2454.04|2453.54|2453.54|2453.04|38
1641378610000|2022-01-05 10:30:10|2454.17|2453.67|2454.42|2453.92|2454.42|2453.92|2454.17|2453.67|21
1641378620000|2022-01-05 10:30:20|2454.29|2453.79|2454.29|2453.79|2454.42|2453.92|2454.17|2453.67|4
1641378630000|2022-01-05 10:30:30|2454.17|2453.67|2454.29|2453.79|2454.42|2453.92|2454.17|2453.67|3
1641378640000|2022-01-05 10:30:40|2454.17|2453.67|2453.92|2453.42|2454.17|2453.67|2453.67|2453.17|79
1641378650000|2022-01-05 10:30:50|2454.04|2453.54|2454.04|2453.54|2454.04|2453.54|2453.92|2453.42|0
1641378660000|2022-01-05 10:31:00|2453.92|2453.42|2453.92|2453.42|2453.92|2453.42|2453.67|2453.17|19
1641378670000|2022-01-05 10:31:10|2453.79|2453.29|2453.67|2453.17|2453.92|2453.42|2453.67|2453.17|3
1641378680000|2022-01-05 10:31:20|2453.54|2453.04|2453.54|2453.04|2453.67|2453.17|2453.42|2452.92|6
1641378690000|2022-01-05 10:31:30|2453.42|2452.92|2453.92|2453.42|2453.92|2453.42|2453.42|2452.92|1
1641378700000|2022-01-05 10:31:40|2453.67|2453.17|2453.67|2453.17|2453.67|2453.17|2453.42|2452.92|1
1641378710000|2022-01-05 10:31:50|2453.79|2453.29|2453.92|2453.42|2453.92|2453.42|2453.79|2453.29|1
1641378720000|2022-01-05 10:32:00|2453.79|2453.29|2453.67|2453.17|2453.79|2453.29|2453.67|2453.17|12
1641378730000|2022-01-05 10:32:10|2453.79|2453.29|2453.79|2453.29|2453.92|2453.42|2453.67|2453.17|0
1641378740000|2022-01-05 10:32:20|2453.92|2453.42|2453.17|2452.67|2453.92|2453.42|2453.17|2452.67|51
1641378750000|2022-01-05 10:32:30|2453.29|2452.79|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|0
1641378760000|2022-01-05 10:32:40|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.29|2452.79|5
1641378770000|2022-01-05 10:32:50|2453.54|2453.04|2453.42|2452.92|2453.54|2453.04|2453.42|2452.92|0
1641378780000|2022-01-05 10:33:00|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.17|2452.67|3
1641378790000|2022-01-05 10:33:10|2453.29|2452.79|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|0
1641378800000|2022-01-05 10:33:20|2453.29|2452.79|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|7
1641378810000|2022-01-05 10:33:30|2453.29|2452.79|2453.17|2452.67|2453.29|2452.79|2453.17|2452.67|13
1641378820000|2022-01-05 10:33:40|2453.04|2452.54|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|3
1641378830000|2022-01-05 10:33:50|2453.17|2452.67|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|7
1641378840000|2022-01-05 10:34:00|2453.04|2452.54|2453.17|2452.67|2453.42|2452.92|2453.04|2452.54|10
1641378850000|2022-01-05 10:34:10|2453.29|2452.79|2453.17|2452.67|2453.42|2452.92|2452.92|2452.42|31
1641378860000|2022-01-05 10:34:20|||||||||1
1641378870000|2022-01-05 10:34:30|2453.29|2452.79|2453.42|2452.92|2453.42|2452.92|2453.29|2452.79|2
1641378880000|2022-01-05 10:34:40|2453.67|2453.17|2453.67|2453.17|2453.92|2453.42|2453.67|2453.17|23
1641378890000|2022-01-05 10:34:50|2453.54|2453.04|2453.67|2453.17|2453.67|2453.17|2453.42|2452.92|37
1641378900000|2022-01-05 10:35:00|2453.54|2453.04|2453.17|2452.67|2453.67|2453.17|2453.17|2452.67|4
1641378910000|2022-01-05 10:35:10|2453.29|2452.79|2453.29|2452.79|2453.42|2452.92|2453.17|2452.67|21
1641378920000|2022-01-05 10:35:20|2453.17|2452.67|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|1
1641378930000|2022-01-05 10:35:30|2453.29|2452.79|2453.17|2452.67|2453.42|2452.92|2453.17|2452.67|0
1641378940000|2022-01-05 10:35:40|2453.04|2452.54|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|8
1641378950000|2022-01-05 10:35:50|2453.17|2452.67|2453.17|2452.67|2453.17|2452.67|2453.04|2452.54|21
1641378960000|2022-01-05 10:36:00|2453.04|2452.54|2452.92|2452.42|2453.17|2452.67|2452.92|2452.42|2
1641378970000|2022-01-05 10:36:10|2452.67|2452.17|2452.42|2451.92|2452.67|2452.17|2452.42|2451.92|15
1641378980000|2022-01-05 10:36:20|2452.67|2452.17|2452.42|2451.92|2452.67|2452.17|2452.42|2451.92|21
1641378990000|2022-01-05 10:36:30|2452.29|2451.79|2452.42|2451.92|2452.54|2452.04|2452.29|2451.79|11
1641379000000|2022-01-05 10:36:40|2452.54|2452.04|2452.67|2452.17|2452.79|2452.29|2452.54|2452.04|6
1641379010000|2022-01-05 10:36:50|2452.79|2452.29|2452.67|2452.17|2452.79|2452.29|2452.67|2452.17|4
1641379020000|2022-01-05 10:37:00|||||||||1
1641379030000|2022-01-05 10:37:10|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.79|2452.29|3
1641379040000|2022-01-05 10:37:20|2452.79|2452.29|2452.79|2452.29|2452.92|2452.42|2452.79|2452.29|5
1641379050000|2022-01-05 10:37:30|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|4
1641379070000|2022-01-05 10:37:50|2452.54|2452.04|2452.67|2452.17|2452.67|2452.17|2452.54|2452.04|12
1641379080000|2022-01-05 10:38:00|2452.42|2451.92|2452.42|2451.92|2452.42|2451.92|2452.42|2451.92|22
1641379090000|2022-01-05 10:38:10|2452.67|2452.17|2452.42|2451.92|2452.67|2452.17|2452.42|2451.92|16
1641379100000|2022-01-05 10:38:20|||||||||2
1641379110000|2022-01-05 10:38:30|2452.29|2451.79|2452.42|2451.92|2452.67|2452.17|2452.17|2451.67|136
1641379130000|2022-01-05 10:38:50|2452.29|2451.79|2452.42|2451.92|2452.42|2451.92|2452.17|2451.67|1
1641379140000|2022-01-05 10:39:00|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|2452.67|2452.17|26
1641379150000|2022-01-05 10:39:10|2452.92|2452.42|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|17
1641379160000|2022-01-05 10:39:20|2452.54|2452.04|2452.67|2452.17|2452.67|2452.17|2452.54|2452.04|0
1641379170000|2022-01-05 10:39:30|2452.79|2452.29|2452.92|2452.42|2452.92|2452.42|2452.79|2452.29|5
1641379180000|2022-01-05 10:39:40|2452.79|2452.29|2452.67|2452.17|2452.92|2452.42|2452.67|2452.17|3
1641379190000|2022-01-05 10:39:50|2452.79|2452.29|2452.67|2452.17|2452.79|2452.29|2452.67|2452.17|14
1641379200000|2022-01-05 10:40:00|2452.54|2452.04|2452.17|2451.67|2452.54|2452.04|2451.92|2451.42|34
1641379210000|2022-01-05 10:40:10|2452.04|2451.54|2452.17|2451.67|2452.17|2451.67|2451.92|2451.42|20
1641379230000|2022-01-05 10:40:30|2452.04|2451.54|2452.17|2451.67|2452.17|2451.67|2451.92|2451.42|49
1641379240000|2022-01-05 10:40:40|2452.04|2451.54|2451.92|2451.42|2452.17|2451.67|2451.92|2451.42|3
1641379250000|2022-01-05 10:40:50|||||||||1
1641379260000|2022-01-05 10:41:00|2452.04|2451.54|2451.67|2451.17|2452.17|2451.67|2451.67|2451.17|9
1641379270000|2022-01-05 10:41:10|2451.79|2451.29|2452.17|2451.67|2452.17|2451.67|2451.79|2451.29|46
1641379280000|2022-01-05 10:41:20|2452.29|2451.79|2452.17|2451.67|2452.29|2451.79|2452.17|2451.67|4
1641379290000|2022-01-05 10:41:30|2452.04|2451.54|2452.17|2451.67|2452.17|2451.67|2451.92|2451.42|31
1641379300000|2022-01-05 10:41:40|2452.04|2451.54|2452.17|2451.67|2452.17|2451.67|2451.92|2451.42|3
1641379310000|2022-01-05 10:41:50|2452.04|2451.54|2452.17|2451.67|2452.17|2451.67|2452.04|2451.54|1
1641379320000|2022-01-05 10:42:00|2452.42|2451.92|2452.17|2451.67|2452.42|2451.92|2452.17|2451.67|12
1641379330000|2022-01-05 10:42:10|2452.29|2451.79|2452.42|2451.92|2452.42|2451.92|2452.17|2451.67|15
1641379340000|2022-01-05 10:42:20|2452.29|2451.79|2452.17|2451.67|2452.29|2451.79|2452.17|2451.67|0
1641379350000|2022-01-05 10:42:30|||||||||7
1641379360000|2022-01-05 10:42:40|||||||||4
1641379370000|2022-01-05 10:42:50|2452.04|2451.54|2451.92|2451.42|2452.04|2451.54|2451.92|2451.42|4
1641379390000|2022-01-05 10:43:10|2451.67|2451.17|2451.92|2451.42|2451.92|2451.42|2451.67|2451.17|43
1641379400000|2022-01-05 10:43:20|2451.79|2451.29|2451.92|2451.42|2451.92|2451.42|2451.79|2451.29|7
1641379430000|2022-01-05 10:43:50|||||||||6
1641379440000|2022-01-05 10:44:00|2451.79|2451.29|2451.67|2451.17|2451.79|2451.29|2451.67|2451.17|17
1641379450000|2022-01-05 10:44:10|2451.54|2451.04|2451.17|2450.67|2451.67|2451.17|2451.17|2450.67|73
1641379470000|2022-01-05 10:44:30|2450.92|2450.42|2451.04|2450.54|2451.17|2450.67|2450.92|2450.42|32
1641379480000|2022-01-05 10:44:40|2450.92|2450.42|2450.92|2450.42|2451.17|2450.67|2450.92|2450.42|5
1641379490000|2022-01-05 10:44:50|2451.04|2450.54|2451.17|2450.67|2451.17|2450.67|2451.04|2450.54|14
1641379500000|2022-01-05 10:45:00|2451.42|2450.92|2451.42|2450.92|2451.42|2450.92|2451.42|2450.92|20
1641379510000|2022-01-05 10:45:10|2451.54|2451.04|2451.42|2450.92|2451.54|2451.04|2451.42|2450.92|19
1641379520000|2022-01-05 10:45:20|||||||||2
1641379530000|2022-01-05 10:45:30|2451.29|2450.79|2451.42|2450.92|2451.42|2450.92|2451.29|2450.79|2
1641379540000|2022-01-05 10:45:40|2451.29|2450.79|2451.42|2450.92|2451.42|2450.92|2451.29|2450.79|0
1641379550000|2022-01-05 10:45:50|2451.67|2451.17|2451.79|2451.29|2451.92|2451.42|2451.54|2451.04|42
1641379560000|2022-01-05 10:46:00|2451.67|2451.17|2451.67|2451.17|2451.67|2451.17|2451.67|2451.17|0
1641379580000|2022-01-05 10:46:20|2451.79|2451.29|2451.67|2451.17|2451.79|2451.29|2451.42|2450.92|18
1641379590000|2022-01-05 10:46:30|2451.54|2451.04|2451.42|2450.92|2451.54|2451.04|2451.29|2450.79|59
1641379600000|2022-01-05 10:46:40|2451.54|2451.04|2451.67|2451.17|2451.67|2451.17|2451.54|2451.04|5
1641379610000|2022-01-05 10:46:50|2451.54|2451.04|2451.42|2450.92|2451.67|2451.17|2451.42|2450.92|3
1641379620000|2022-01-05 10:47:00|2451.54|2451.04|2451.42|2450.92|2451.54|2451.04|2451.42|2450.92|36
1641379630000|2022-01-05 10:47:10|2451.29|2450.79|2451.17|2450.67|2451.29|2450.79|2451.17|2450.67|12
1641379640000|2022-01-05 10:47:20|2451.29|2450.79|2451.42|2450.92|2451.42|2450.92|2451.17|2450.67|7
1641379650000|2022-01-05 10:47:30|2451.29|2450.79|2451.29|2450.79|2451.29|2450.79|2451.17|2450.67|8
1641379660000|2022-01-05 10:47:40|2451.42|2450.92|2451.17|2450.67|2451.42|2450.92|2451.17|2450.67|0
1641379670000|2022-01-05 10:47:50|2451.04|2450.54|2450.92|2450.42|2451.04|2450.54|2450.67|2450.17|9
1641379680000|2022-01-05 10:48:00|2450.79|2450.29|2450.92|2450.42|2450.92|2450.42|2450.79|2450.29|2
1641379700000|2022-01-05 10:48:20|2451.17|2450.67|2451.54|2451.04|2451.54|2451.04|2451.17|2450.67|9
1641379710000|2022-01-05 10:48:30|2451.42|2450.92|2451.42|2450.92|2451.42|2450.92|2451.42|2450.92|0
1641379720000|2022-01-05 10:48:40|2451.54|2451.04|2451.67|2451.17|2451.67|2451.17|2451.42|2450.92|3
1641379730000|2022-01-05 10:48:50|2451.42|2450.92|2451.42|2450.92|2451.42|2450.92|2451.42|2450.92|3
1641379740000|2022-01-05 10:49:00|2451.54|2451.04|2451.67|2451.17|2451.67|2451.17|2451.42|2450.92|8
1641379750000|2022-01-05 10:49:10|2451.54|2451.04|2451.42|2450.92|2451.54|2451.04|2451.42|2450.92|2
1641379760000|2022-01-05 10:49:20|2451.67|2451.17|2451.17|2450.67|2451.67|2451.17|2451.17|2450.67|47
1641379770000|2022-01-05 10:49:30|2451.29|2450.79|2451.17|2450.67|2451.29|2450.79|2451.17|2450.67|3
1641379780000|2022-01-05 10:49:40|2451.29|2450.79|2451.42|2450.92|2451.42|2450.92|2451.17|2450.67|2
1641379790000|2022-01-05 10:49:50|2451.29|2450.79|2451.29|2450.79|2451.42|2450.92|2451.17|2450.67|17
1641379800000|2022-01-05 10:50:00|2451.17|2450.67|2451.17|2450.67|2451.42|2450.92|2451.17|2450.67|11
1641379810000|2022-01-05 10:50:10|2451.42|2450.92|2451.42|2450.92|2451.42|2450.92|2451.29|2450.79|18
1641379820000|2022-01-05 10:50:20|2451.17|2450.67|2451.29|2450.79|2451.42|2450.92|2451.17|2450.67|6
1641379830000|2022-01-05 10:50:30|2451.42|2450.92|2451.67|2451.17|2451.67|2451.17|2451.29|2450.79|20
1641379840000|2022-01-05 10:50:40|||||||||7
1641379850000|2022-01-05 10:50:50|2451.79|2451.29|2452.17|2451.67|2452.17|2451.67|2451.79|2451.29|24
1641379860000|2022-01-05 10:51:00|2452.04|2451.54|2451.92|2451.42|2452.17|2451.67|2451.92|2451.42|12
1641379870000|2022-01-05 10:51:10|2451.79|2451.29|2451.79|2451.29|2451.79|2451.29|2451.67|2451.17|19
1641379880000|2022-01-05 10:51:20|2451.67|2451.17|2451.67|2451.17|2451.79|2451.29|2451.67|2451.17|6
1641379890000|2022-01-05 10:51:30|2451.54|2451.04|2451.42|2450.92|2451.67|2451.17|2451.42|2450.92|10
1641379900000|2022-01-05 10:51:40|2451.29|2450.79|2451.17|2450.67|2451.42|2450.92|2451.17|2450.67|2
1641379910000|2022-01-05 10:51:50|||||||||5
1641379920000|2022-01-05 10:52:00|2450.92|2450.42|2450.92|2450.42|2450.92|2450.42|2450.92|2450.42|7
1641379930000|2022-01-05 10:52:10|2451.04|2450.54|2451.17|2450.67|2451.17|2450.67|2451.04|2450.54|6
1641379940000|2022-01-05 10:52:20|2451.04|2450.54|2451.17|2450.67|2451.29|2450.79|2450.92|2450.42|10
1641379950000|2022-01-05 10:52:30|2451.29|2450.79|2451.42|2450.92|2451.42|2450.92|2451.17|2450.67|10
1641379960000|2022-01-05 10:52:40|||||||||4
1641379970000|2022-01-05 10:52:50|2451.29|2450.79|2451.29|2450.79|2451.42|2450.92|2451.17|2450.67|20
1641379980000|2022-01-05 10:53:00|2451.17|2450.67|2451.17|2450.67|2451.42|2450.92|2451.17|2450.67|37
1641379990000|2022-01-05 10:53:10|2451.29|2450.79|2451.42|2450.92|2451.42|2450.92|2451.29|2450.79|1
1641380000000|2022-01-05 10:53:20|2451.29|2450.79|2451.17|2450.67|2451.29|2450.79|2451.04|2450.54|16
1641380010000|2022-01-05 10:53:30|2451.04|2450.54|2451.04|2450.54|2451.17|2450.67|2450.92|2450.42|5
1641380020000|2022-01-05 10:53:40|2451.17|2450.67|2451.17|2450.67|2451.17|2450.67|2451.04|2450.54|4
1641380030000|2022-01-05 10:53:50|2451.04|2450.54|2451.17|2450.67|2451.17|2450.67|2450.92|2450.42|2
1641380040000|2022-01-05 10:54:00|2451.04|2450.54|2450.92|2450.42|2451.17|2450.67|2450.92|2450.42|3
1641380050000|2022-01-05 10:54:10|2451.04|2450.54|2451.17|2450.67|2451.17|2450.67|2451.04|2450.54|4
1641380060000|2022-01-05 10:54:20|2451.04|2450.54|2451.17|2450.67|2451.17|2450.67|2450.92|2450.42|5
1641380070000|2022-01-05 10:54:30|2451.04|2450.54|2450.92|2450.42|2451.04|2450.54|2450.92|2450.42|13
1641380080000|2022-01-05 10:54:40|2450.79|2450.29|2450.92|2450.42|2450.92|2450.42|2450.79|2450.29|13
1641380090000|2022-01-05 10:54:50|2450.79|2450.29|2450.92|2450.42|2450.92|2450.42|2450.79|2450.29|5
1641380100000|2022-01-05 10:55:00|2450.79|2450.29|2450.67|2450.17|2450.92|2450.42|2450.67|2450.17|9
1641380110000|2022-01-05 10:55:10|2450.54|2450.04|2450.54|2450.04|2450.67|2450.17|2450.42|2449.92|9
1641380120000|2022-01-05 10:55:20|2450.42|2449.92|2450.42|2449.92|2450.67|2450.17|2450.42|2449.92|4
1641380130000|2022-01-05 10:55:30|2450.67|2450.17|2450.67|2450.17|2450.67|2450.17|2450.54|2450.04|11
1641380140000|2022-01-05 10:55:40|2450.92|2450.42|2450.79|2450.29|2450.92|2450.42|2450.79|2450.29|15
1641380150000|2022-01-05 10:55:50|2450.67|2450.17|2451.04|2450.54|2451.17|2450.67|2450.67|2450.17|5
1641380160000|2022-01-05 10:56:00|2450.92|2450.42|2451.42|2450.92|2451.42|2450.92|2450.92|2450.42|61
1641380170000|2022-01-05 10:56:10|2451.29|2450.79|2451.17|2450.67|2451.29|2450.79|2451.17|2450.67|4
1641380190000|2022-01-05 10:56:30|2451.29|2450.79|2451.42|2450.92|2451.42|2450.92|2451.29|2450.79|5
1641380200000|2022-01-05 10:56:40|2451.54|2451.04|2451.67|2451.17|2451.67|2451.17|2451.54|2451.04|20
1641380210000|2022-01-05 10:56:50|2451.79|2451.29|2451.92|2451.42|2451.92|2451.42|2451.79|2451.29|7
1641380220000|2022-01-05 10:57:00|2451.79|2451.29|2451.67|2451.17|2451.79|2451.29|2451.67|2451.17|5
1641380230000|2022-01-05 10:57:10|2451.42|2450.92|2451.67|2451.17|2451.67|2451.17|2451.42|2450.92|14
1641380240000|2022-01-05 10:57:20|2451.54|2451.04|2451.67|2451.17|2451.67|2451.17|2451.54|2451.04|3
1641380250000|2022-01-05 10:57:30|2451.54|2451.04|2451.67|2451.17|2451.67|2451.17|2451.54|2451.04|0
1641380260000|2022-01-05 10:57:40|||||||||1
1641380270000|2022-01-05 10:57:50|2451.92|2451.42|2452.04|2451.54|2452.17|2451.67|2451.92|2451.42|10
1641380280000|2022-01-05 10:58:00|2451.92|2451.42|2452.17|2451.67|2452.29|2451.79|2451.92|2451.42|38
1641380290000|2022-01-05 10:58:10|2452.29|2451.79|2452.17|2451.67|2452.29|2451.79|2452.17|2451.67|1
1641380300000|2022-01-05 10:58:20|2452.04|2451.54|2452.04|2451.54|2452.17|2451.67|2451.92|2451.42|8
1641380310000|2022-01-05 10:58:30|2451.92|2451.42|2451.92|2451.42|2452.17|2451.67|2451.92|2451.42|22
1641380320000|2022-01-05 10:58:40|2452.04|2451.54|2452.04|2451.54|2452.04|2451.54|2452.04|2451.54|15
1641380330000|2022-01-05 10:58:50|2452.17|2451.67|2452.17|2451.67|2452.17|2451.67|2451.92|2451.42|2
1641380340000|2022-01-05 10:59:00|2452.04|2451.54|2451.92|2451.42|2452.17|2451.67|2451.92|2451.42|1
1641380360000|2022-01-05 10:59:20|||||||||2
1641380370000|2022-01-05 10:59:30|||||||||1
1641380380000|2022-01-05 10:59:40|2451.79|2451.29|2451.42|2450.92|2451.79|2451.29|2451.17|2450.67|96
1641380390000|2022-01-05 10:59:50|2451.29|2450.79|2451.17|2450.67|2451.42|2450.92|2451.17|2450.67|0
1641380400000|2022-01-05 11:00:00|2451.42|2450.92|2451.29|2450.79|2451.42|2450.92|2451.17|2450.67|12
1641380410000|2022-01-05 11:00:10|2451.17|2450.67|2451.04|2450.54|2451.29|2450.79|2450.92|2450.42|1
1641380420000|2022-01-05 11:00:20|2451.17|2450.67|2451.17|2450.67|2451.17|2450.67|2451.17|2450.67|2
1641380430000|2022-01-05 11:00:30|2451.42|2450.92|2451.42|2450.92|2451.67|2451.17|2451.29|2450.79|5
1641380440000|2022-01-05 11:00:40|2451.54|2451.04|2451.54|2451.04|2451.67|2451.17|2451.42|2450.92|4
1641380450000|2022-01-05 11:00:50|2451.42|2450.92|2451.67|2451.17|2451.67|2451.17|2451.42|2450.92|11
1641380460000|2022-01-05 11:01:00|2451.54|2451.04|2451.67|2451.17|2451.92|2451.42|2451.42|2450.92|20
1641380470000|2022-01-05 11:01:10|2451.92|2451.42|2451.92|2451.42|2451.92|2451.42|2451.67|2451.17|7
1641380480000|2022-01-05 11:01:20|2451.79|2451.29|2451.67|2451.17|2451.79|2451.29|2451.67|2451.17|8
1641380490000|2022-01-05 11:01:30|2451.79|2451.29|2451.79|2451.29|2451.79|2451.29|2451.67|2451.17|10
1641380500000|2022-01-05 11:01:40|2451.92|2451.42|2451.92|2451.42|2451.92|2451.42|2451.67|2451.17|0
1641380510000|2022-01-05 11:01:50|2451.79|2451.29|2451.92|2451.42|2452.17|2451.67|2451.67|2451.17|28
1641380520000|2022-01-05 11:02:00|2451.79|2451.29|2451.92|2451.42|2451.92|2451.42|2451.79|2451.29|6
1641380530000|2022-01-05 11:02:10|2451.79|2451.29|2451.92|2451.42|2451.92|2451.42|2451.79|2451.29|4
1641380540000|2022-01-05 11:02:20|2452.17|2451.67|2452.17|2451.67|2452.17|2451.67|2452.17|2451.67|14
1641380550000|2022-01-05 11:02:30|||||||||2
1641380560000|2022-01-05 11:02:40|2451.92|2451.42|2451.67|2451.17|2451.92|2451.42|2451.67|2451.17|8
1641380570000|2022-01-05 11:02:50|2451.54|2451.04|2451.42|2450.92|2451.67|2451.17|2451.42|2450.92|36
1641380580000|2022-01-05 11:03:00|2451.17|2450.67|2451.17|2450.67|2451.29|2450.79|2451.17|2450.67|5
1641380590000|2022-01-05 11:03:10|||||||||1
1641380600000|2022-01-05 11:03:20|2451.04|2450.54|2450.92|2450.42|2451.04|2450.54|2450.92|2450.42|3
1641380610000|2022-01-05 11:03:30|||||||||3
1641380620000|2022-01-05 11:03:40|2450.67|2450.17|2450.42|2449.92|2450.67|2450.17|2450.42|2449.92|16
1641380640000|2022-01-05 11:04:00|2450.67|2450.17|2450.42|2449.92|2450.67|2450.17|2450.42|2449.92|13
1641380650000|2022-01-05 11:04:10|2450.54|2450.04|2450.54|2450.04|2450.54|2450.04|2450.42|2449.92|6
1641380660000|2022-01-05 11:04:20|2450.42|2449.92|2450.67|2450.17|2450.79|2450.29|2450.42|2449.92|51
1641380670000|2022-01-05 11:04:30|2450.42|2449.92|2450.42|2449.92|2450.67|2450.17|2450.42|2449.92|12
1641380680000|2022-01-05 11:04:40|2450.29|2449.79|2450.17|2449.67|2450.42|2449.92|2450.17|2449.67|7
1641380690000|2022-01-05 11:04:50|2450.29|2449.79|2450.42|2449.92|2450.42|2449.92|2450.17|2449.67|49
1641380700000|2022-01-05 11:05:00|2450.54|2450.04|2450.67|2450.17|2450.67|2450.17|2450.54|2450.04|9
1641380710000|2022-01-05 11:05:10|2450.79|2450.29|2450.67|2450.17|2450.79|2450.29|2450.67|2450.17|3
1641380720000|2022-01-05 11:05:20|2450.92|2450.42|2450.92|2450.42|2450.92|2450.42|2450.92|2450.42|7
1641380730000|2022-01-05 11:05:30|2450.79|2450.29|2450.79|2450.29|2450.92|2450.42|2450.79|2450.29|0
1641380740000|2022-01-05 11:05:40|2450.92|2450.42|2450.92|2450.42|2450.92|2450.42|2450.67|2450.17|10
1641380750000|2022-01-05 11:05:50|2450.79|2450.29|2450.54|2450.04|2450.79|2450.29|2450.54|2450.04|5
1641380760000|2022-01-05 11:06:00|2450.42|2449.92|2450.04|2449.54|2450.42|2449.92|2449.92|2449.42|33
1641380770000|2022-01-05 11:06:10|2449.92|2449.42|2449.92|2449.42|2449.92|2449.42|2449.67|2449.17|37
1641380790000|2022-01-05 11:06:30|2450.04|2449.54|2450.17|2449.67|2450.17|2449.67|2450.04|2449.54|6
1641380800000|2022-01-05 11:06:40|2450.29|2449.79|2450.17|2449.67|2450.42|2449.92|2450.17|2449.67|15
1641380810000|2022-01-05 11:06:50|2450.29|2449.79|2450.29|2449.79|2450.42|2449.92|2450.17|2449.67|10
1641380820000|2022-01-05 11:07:00|2450.42|2449.92|2450.17|2449.67|2450.42|2449.92|2450.04|2449.54|12
1641380830000|2022-01-05 11:07:10|2450.04|2449.54|2449.79|2449.29|2450.04|2449.54|2449.79|2449.29|14
1641380840000|2022-01-05 11:07:20|2449.92|2449.42|2449.42|2448.92|2449.92|2449.42|2449.42|2448.92|29
1641380850000|2022-01-05 11:07:30|2449.29|2448.79|2448.92|2448.42|2449.29|2448.79|2448.92|2448.42|19
1641380860000|2022-01-05 11:07:40|2449.04|2448.54|2449.17|2448.67|2449.17|2448.67|2448.92|2448.42|13
1641380870000|2022-01-05 11:07:50|2449.04|2448.54|2449.17|2448.67|2449.17|2448.67|2449.04|2448.54|11
1641380880000|2022-01-05 11:08:00|2449.29|2448.79|2449.29|2448.79|2449.42|2448.92|2449.29|2448.79|34
1641380890000|2022-01-05 11:08:10|2449.17|2448.67|2449.67|2449.17|2449.67|2449.17|2449.17|2448.67|23
1641380900000|2022-01-05 11:08:20|2449.54|2449.04|2449.29|2448.79|2449.54|2449.04|2449.17|2448.67|58
1641380910000|2022-01-05 11:08:30|2449.42|2448.92|2449.54|2449.04|2449.67|2449.17|2449.29|2448.79|42
1641380920000|2022-01-05 11:08:40|2449.67|2449.17|2450.04|2449.54|2450.04|2449.54|2449.54|2449.04|25
1641380930000|2022-01-05 11:08:50|2449.92|2449.42|2450.29|2449.79|2450.42|2449.92|2449.92|2449.42|13
1641380940000|2022-01-05 11:09:00|2450.17|2449.67|2449.92|2449.42|2450.42|2449.92|2449.92|2449.42|5
1641380950000|2022-01-05 11:09:10|2449.67|2449.17|2449.42|2448.92|2449.67|2449.17|2449.42|2448.92|29
1641380960000|2022-01-05 11:09:20|2449.29|2448.79|2449.42|2448.92|2449.42|2448.92|2449.17|2448.67|14
1641380970000|2022-01-05 11:09:30|2449.54|2449.04|2449.67|2449.17|2449.67|2449.17|2449.42|2448.92|10
1641380980000|2022-01-05 11:09:40|||||||||1
1641380990000|2022-01-05 11:09:50|2449.79|2449.29|2450.17|2449.67|2450.17|2449.67|2449.79|2449.29|7
1641381000000|2022-01-05 11:10:00|2450.04|2449.54|2449.92|2449.42|2450.04|2449.54|2449.92|2449.42|7
1641381010000|2022-01-05 11:10:10|2450.04|2449.54|2449.92|2449.42|2450.04|2449.54|2449.92|2449.42|5
1641381020000|2022-01-05 11:10:20|||||||||2
1641381030000|2022-01-05 11:10:30|2450.17|2449.67|2449.92|2449.42|2450.17|2449.67|2449.92|2449.42|10
1641381040000|2022-01-05 11:10:40|2449.67|2449.17|2449.42|2448.92|2449.67|2449.17|2449.29|2448.79|21
1641381050000|2022-01-05 11:10:50|2449.29|2448.79|2449.42|2448.92|2449.42|2448.92|2449.17|2448.67|15
1641381060000|2022-01-05 11:11:00|2449.54|2449.04|2449.42|2448.92|2449.54|2449.04|2449.42|2448.92|11
1641381070000|2022-01-05 11:11:10|2449.54|2449.04|2449.92|2449.42|2449.92|2449.42|2449.54|2449.04|10
1641381080000|2022-01-05 11:11:20|||||||||1
1641381090000|2022-01-05 11:11:30|2450.04|2449.54|2450.17|2449.67|2450.17|2449.67|2450.04|2449.54|5
1641381100000|2022-01-05 11:11:40|2450.04|2449.54|2450.17|2449.67|2450.17|2449.67|2450.04|2449.54|4
1641381110000|2022-01-05 11:11:50|2450.29|2449.79|2450.42|2449.92|2450.67|2450.17|2450.29|2449.79|20
1641381120000|2022-01-05 11:12:00|2450.17|2449.67|2450.17|2449.67|2450.29|2449.79|2449.92|2449.42|14
1641381130000|2022-01-05 11:12:10|2450.04|2449.54|2450.04|2449.54|2450.04|2449.54|2449.92|2449.42|7
1641381140000|2022-01-05 11:12:20|2450.17|2449.67|2450.42|2449.92|2450.42|2449.92|2450.17|2449.67|8
1641381150000|2022-01-05 11:12:30|2450.29|2449.79|2450.67|2450.17|2450.67|2450.17|2450.29|2449.79|18
1641381170000|2022-01-05 11:12:50|2450.54|2450.04|2450.42|2449.92|2450.54|2450.04|2450.42|2449.92|1
1641381180000|2022-01-05 11:13:00|2450.29|2449.79|2450.42|2449.92|2450.42|2449.92|2450.17|2449.67|12
1641381190000|2022-01-05 11:13:10|2450.29|2449.79|2450.42|2449.92|2450.42|2449.92|2450.17|2449.67|20
1641381200000|2022-01-05 11:13:20|2450.17|2449.67|2450.17|2449.67|2450.17|2449.67|2449.92|2449.42|14
1641381210000|2022-01-05 11:13:30|2450.04|2449.54|2450.17|2449.67|2450.17|2449.67|2449.92|2449.42|3
1641381220000|2022-01-05 11:13:40|2450.42|2449.92|2450.42|2449.92|2450.42|2449.92|2450.42|2449.92|7
1641381230000|2022-01-05 11:13:50|2450.29|2449.79|2450.17|2449.67|2450.42|2449.92|2450.17|2449.67|3
1641381240000|2022-01-05 11:14:00|2450.04|2449.54|2449.92|2449.42|2450.17|2449.67|2449.92|2449.42|3
1641381250000|2022-01-05 11:14:10|2449.79|2449.29|2449.67|2449.17|2449.79|2449.29|2449.67|2449.17|3
1641381260000|2022-01-05 11:14:20|2449.79|2449.29|2449.92|2449.42|2449.92|2449.42|2449.79|2449.29|5
1641381270000|2022-01-05 11:14:30|2449.79|2449.29|2449.92|2449.42|2449.92|2449.42|2449.79|2449.29|2
1641381290000|2022-01-05 11:14:50|2450.04|2449.54|2449.92|2449.42|2450.04|2449.54|2449.92|2449.42|8
1641381300000|2022-01-05 11:15:00|2449.79|2449.29|2449.67|2449.17|2449.92|2449.42|2449.67|2449.17|4
1641381310000|2022-01-05 11:15:10|||||||||7
1641381320000|2022-01-05 11:15:20|2449.54|2449.04|2449.42|2448.92|2449.54|2449.04|2449.42|2448.92|9
1641381330000|2022-01-05 11:15:30|2449.29|2448.79|2448.92|2448.42|2449.42|2448.92|2448.92|2448.42|49
1641381340000|2022-01-05 11:15:40|2449.04|2448.54|2449.17|2448.67|2449.17|2448.67|2449.04|2448.54|23
1641381350000|2022-01-05 11:15:50|2448.92|2448.42|2448.67|2448.17|2449.04|2448.54|2448.67|2448.17|31
1641381360000|2022-01-05 11:16:00|2448.79|2448.29|2448.67|2448.17|2448.92|2448.42|2448.67|2448.17|26
1641381370000|2022-01-05 11:16:10|2448.54|2448.04|2448.67|2448.17|2448.67|2448.17|2448.42|2447.92|28
1641381380000|2022-01-05 11:16:20|2448.54|2448.04|2448.67|2448.17|2448.67|2448.17|2448.54|2448.04|3
1641381390000|2022-01-05 11:16:30|2448.54|2448.04|2448.67|2448.17|2448.67|2448.17|2448.42|2447.92|25
1641381400000|2022-01-05 11:16:40|2448.42|2447.92|2448.67|2448.17|2448.67|2448.17|2448.42|2447.92|4
1641381410000|2022-01-05 11:16:50|2449.17|2448.67|2449.17|2448.67|2449.54|2449.04|2449.17|2448.67|66
1641381420000|2022-01-05 11:17:00|2449.29|2448.79|2449.67|2449.17|2449.67|2449.17|2449.29|2448.79|10
1641381430000|2022-01-05 11:17:10|2449.54|2449.04|2449.92|2449.42|2449.92|2449.42|2449.42|2448.92|40
1641381440000|2022-01-05 11:17:20|2449.79|2449.29|2449.92|2449.42|2449.92|2449.42|2449.79|2449.29|15
1641381450000|2022-01-05 11:17:30|2449.79|2449.29|2449.67|2449.17|2449.92|2449.42|2449.54|2449.04|20
1641381460000|2022-01-05 11:17:40|2449.92|2449.42|2449.92|2449.42|2449.92|2449.42|2449.92|2449.42|9
1641381480000|2022-01-05 11:18:00|2449.67|2449.17|2449.67|2449.17|2449.67|2449.17|2449.54|2449.04|9
1641381490000|2022-01-05 11:18:10|||||||||3
1641381500000|2022-01-05 11:18:20|2449.54|2449.04|2449.92|2449.42|2449.92|2449.42|2449.42|2448.92|39
1641381510000|2022-01-05 11:18:30|2450.04|2449.54|2450.17|2449.67|2450.17|2449.67|2449.92|2449.42|98
1641381520000|2022-01-05 11:18:40|2450.04|2449.54|2450.17|2449.67|2450.17|2449.67|2449.92|2449.42|12
1641381530000|2022-01-05 11:18:50|2450.42|2449.92|2451.17|2450.67|2451.17|2450.67|2450.29|2449.79|64
1641381540000|2022-01-05 11:19:00|2451.04|2450.54|2451.17|2450.67|2451.17|2450.67|2450.92|2450.42|28
1641381560000|2022-01-05 11:19:20|2451.29|2450.79|2451.42|2450.92|2451.42|2450.92|2451.29|2450.79|3
1641381570000|2022-01-05 11:19:30|2451.29|2450.79|2450.92|2450.42|2451.29|2450.79|2450.79|2450.29|17
1641381580000|2022-01-05 11:19:40|2451.04|2450.54|2450.92|2450.42|2451.17|2450.67|2450.92|2450.42|10
1641381600000|2022-01-05 11:20:00|2450.67|2450.17|2450.67|2450.17|2450.67|2450.17|2450.42|2449.92|26
1641381610000|2022-01-05 11:20:10|2450.79|2450.29|2450.92|2450.42|2450.92|2450.42|2450.79|2450.29|17
1641381620000|2022-01-05 11:20:20|2451.17|2450.67|2451.17|2450.67|2451.17|2450.67|2451.17|2450.67|41
1641381650000|2022-01-05 11:20:50|2451.29|2450.79|2451.17|2450.67|2451.29|2450.79|2451.17|2450.67|12
1641381660000|2022-01-05 11:21:00|2451.04|2450.54|2451.17|2450.67|2451.17|2450.67|2451.04|2450.54|62
1641381670000|2022-01-05 11:21:10|2451.04|2450.54|2451.17|2450.67|2451.17|2450.67|2451.04|2450.54|40
1641381680000|2022-01-05 11:21:20|2451.04|2450.54|2451.17|2450.67|2451.17|2450.67|2451.04|2450.54|13
1641381700000|2022-01-05 11:21:40|2451.42|2450.92|2451.79|2451.29|2451.79|2451.29|2451.42|2450.92|33
1641381710000|2022-01-05 11:21:50|2451.67|2451.17|2451.92|2451.42|2452.17|2451.67|2451.67|2451.17|117
1641381720000|2022-01-05 11:22:00|2451.79|2451.29|2451.67|2451.17|2451.79|2451.29|2451.67|2451.17|8
1641381730000|2022-01-05 11:22:10|2451.79|2451.29|2451.79|2451.29|2451.92|2451.42|2451.67|2451.17|12
1641381740000|2022-01-05 11:22:20|2451.92|2451.42|2451.92|2451.42|2451.92|2451.42|2451.79|2451.29|4
1641381750000|2022-01-05 11:22:30|2451.67|2451.17|2451.67|2451.17|2451.67|2451.17|2451.67|2451.17|4
1641381760000|2022-01-05 11:22:40|2451.54|2451.04|2451.42|2450.92|2451.54|2451.04|2451.42|2450.92|5
1641381770000|2022-01-05 11:22:50|2451.54|2451.04|2451.67|2451.17|2451.67|2451.17|2451.54|2451.04|11
1641381780000|2022-01-05 11:23:00|2451.54|2451.04|2451.17|2450.67|2451.54|2451.04|2451.17|2450.67|8
1641381790000|2022-01-05 11:23:10|||||||||2
1641381800000|2022-01-05 11:23:20|||||||||21
1641381810000|2022-01-05 11:23:30|||||||||1
1641381820000|2022-01-05 11:23:40|2451.42|2450.92|2451.17|2450.67|2451.42|2450.92|2451.17|2450.67|4
1641381830000|2022-01-05 11:23:50|2450.92|2450.42|2451.17|2450.67|2451.17|2450.67|2450.92|2450.42|6
1641381840000|2022-01-05 11:24:00|2450.92|2450.42|2450.92|2450.42|2450.92|2450.42|2450.92|2450.42|6
1641381850000|2022-01-05 11:24:10|||||||||2
1641381860000|2022-01-05 11:24:20|2450.79|2450.29|2450.67|2450.17|2450.79|2450.29|2450.67|2450.17|10
1641381870000|2022-01-05 11:24:30|2450.79|2450.29|2450.67|2450.17|2450.92|2450.42|2450.67|2450.17|5
1641381880000|2022-01-05 11:24:40|2450.54|2450.04|2450.42|2449.92|2450.54|2450.04|2450.42|2449.92|20
1641381890000|2022-01-05 11:24:50|2450.29|2449.79|2450.17|2449.67|2450.29|2449.79|2450.17|2449.67|0
1641381900000|2022-01-05 11:25:00|2449.67|2449.17|2449.29|2448.79|2449.67|2449.17|2449.29|2448.79|28
1641381910000|2022-01-05 11:25:10|2449.42|2448.92|2449.42|2448.92|2449.67|2449.17|2449.42|2448.92|28
1641381920000|2022-01-05 11:25:20|2449.29|2448.79|2449.42|2448.92|2449.42|2448.92|2449.17|2448.67|6
1641381930000|2022-01-05 11:25:30|2449.29|2448.79|2449.17|2448.67|2449.42|2448.92|2449.17|2448.67|4
1641381940000|2022-01-05 11:25:40|2449.29|2448.79|2449.42|2448.92|2449.67|2449.17|2449.17|2448.67|12
1641381950000|2022-01-05 11:25:50|2449.29|2448.79|2449.42|2448.92|2449.54|2449.04|2449.29|2448.79|9
1641381960000|2022-01-05 11:26:00|2449.54|2449.04|2449.67|2449.17|2449.67|2449.17|2449.54|2449.04|2
1641381970000|2022-01-05 11:26:10|2449.92|2449.42|2449.92|2449.42|2449.92|2449.42|2449.67|2449.17|16
1641381980000|2022-01-05 11:26:20|2449.79|2449.29|2449.29|2448.79|2449.79|2449.29|2449.17|2448.67|3
1641381990000|2022-01-05 11:26:30|2449.42|2448.92|2449.17|2448.67|2449.42|2448.92|2449.17|2448.67|8
1641382000000|2022-01-05 11:26:40|2449.04|2448.54|2449.17|2448.67|2449.17|2448.67|2448.92|2448.42|24
1641382010000|2022-01-05 11:26:50|2449.04|2448.54|2448.67|2448.17|2449.04|2448.54|2448.67|2448.17|67
1641382030000|2022-01-05 11:27:10|2448.79|2448.29|2448.67|2448.17|2448.92|2448.42|2448.67|2448.17|37
1641382040000|2022-01-05 11:27:20|2448.79|2448.29|2448.92|2448.42|2448.92|2448.42|2448.79|2448.29|2
1641382050000|2022-01-05 11:27:30|2448.79|2448.29|2448.92|2448.42|2448.92|2448.42|2448.67|2448.17|5
1641382060000|2022-01-05 11:27:40|2448.67|2448.17|2448.67|2448.17|2448.92|2448.42|2448.67|2448.17|5
1641382070000|2022-01-05 11:27:50|2448.54|2448.04|2448.54|2448.04|2448.54|2448.04|2448.54|2448.04|1
1641382080000|2022-01-05 11:28:00|2448.42|2447.92|2448.92|2448.42|2448.92|2448.42|2448.42|2447.92|15
1641382090000|2022-01-05 11:28:10|2448.67|2448.17|2448.67|2448.17|2448.92|2448.42|2448.67|2448.17|11
1641382100000|2022-01-05 11:28:20|2448.79|2448.29|2448.67|2448.17|2448.79|2448.29|2448.67|2448.17|0
1641382110000|2022-01-05 11:28:30|2448.79|2448.29|2448.67|2448.17|2448.92|2448.42|2448.67|2448.17|11
1641382120000|2022-01-05 11:28:40|2448.79|2448.29|2448.42|2447.92|2448.92|2448.42|2448.42|2447.92|3
1641382130000|2022-01-05 11:28:50|2448.17|2447.67|2448.42|2447.92|2448.42|2447.92|2448.17|2447.67|13
1641382140000|2022-01-05 11:29:00|2448.29|2447.79|2448.17|2447.67|2448.42|2447.92|2448.17|2447.67|1
1641382150000|2022-01-05 11:29:10|2448.29|2447.79|2448.42|2447.92|2448.67|2448.17|2448.29|2447.79|4
1641382160000|2022-01-05 11:29:20|2448.54|2448.04|2448.54|2448.04|2448.67|2448.17|2448.54|2448.04|2
1641382170000|2022-01-05 11:29:30|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|1
1641382180000|2022-01-05 11:29:40|2448.29|2447.79|2448.42|2447.92|2448.42|2447.92|2448.29|2447.79|7
1641382190000|2022-01-05 11:29:50|2448.54|2448.04|2448.67|2448.17|2448.67|2448.17|2448.54|2448.04|21
1641382200000|2022-01-05 11:30:00|2448.92|2448.42|2448.67|2448.17|2448.92|2448.42|2448.67|2448.17|13
1641382210000|2022-01-05 11:30:10|2448.79|2448.29|2448.79|2448.29|2448.92|2448.42|2448.67|2448.17|8
1641382220000|2022-01-05 11:30:20|2448.67|2448.17|2448.92|2448.42|2448.92|2448.42|2448.67|2448.17|2
1641382230000|2022-01-05 11:30:30|2449.04|2448.54|2448.92|2448.42|2449.17|2448.67|2448.92|2448.42|22
1641382240000|2022-01-05 11:30:40|2449.04|2448.54|2448.92|2448.42|2449.04|2448.54|2448.92|2448.42|5
1641382250000|2022-01-05 11:30:50|||||||||6
1641382260000|2022-01-05 11:31:00|||||||||10
1641382270000|2022-01-05 11:31:10|||||||||25
1641382280000|2022-01-05 11:31:20|2448.79|2448.29|2448.67|2448.17|2448.79|2448.29|2448.67|2448.17|8
1641382290000|2022-01-05 11:31:30|2448.79|2448.29|2448.79|2448.29|2448.92|2448.42|2448.79|2448.29|18
1641382300000|2022-01-05 11:31:40|2448.67|2448.17|2448.67|2448.17|2448.79|2448.29|2448.67|2448.17|9
1641382310000|2022-01-05 11:31:50|2448.54|2448.04|2449.17|2448.67|2449.17|2448.67|2448.54|2448.04|47
1641382320000|2022-01-05 11:32:00|2449.29|2448.79|2449.42|2448.92|2449.67|2449.17|2449.29|2448.79|8
1641382340000|2022-01-05 11:32:20|2449.54|2449.04|2449.67|2449.17|2449.67|2449.17|2449.54|2449.04|10
1641382350000|2022-01-05 11:32:30|2449.54|2449.04|2449.42|2448.92|2449.67|2449.17|2449.42|2448.92|1
1641382360000|2022-01-05 11:32:40|2449.17|2448.67|2449.17|2448.67|2449.17|2448.67|2449.17|2448.67|11
1641382370000|2022-01-05 11:32:50|2449.29|2448.79|2449.42|2448.92|2449.42|2448.92|2449.17|2448.67|24
1641382380000|2022-01-05 11:33:00|2449.29|2448.79|2448.92|2448.42|2449.29|2448.79|2448.92|2448.42|4
1641382400000|2022-01-05 11:33:20|2449.04|2448.54|2448.92|2448.42|2449.17|2448.67|2448.79|2448.29|10
1641382410000|2022-01-05 11:33:30|2448.79|2448.29|2449.17|2448.67|2449.17|2448.67|2448.79|2448.29|2
1641382420000|2022-01-05 11:33:40|2449.04|2448.54|2449.17|2448.67|2449.17|2448.67|2448.92|2448.42|4
1641382430000|2022-01-05 11:33:50|2449.04|2448.54|2449.04|2448.54|2449.17|2448.67|2449.04|2448.54|1
1641382440000|2022-01-05 11:34:00|2448.92|2448.42|2449.04|2448.54|2449.29|2448.79|2448.92|2448.42|13
1641382450000|2022-01-05 11:34:10|2448.92|2448.42|2448.92|2448.42|2448.92|2448.42|2448.92|2448.42|0
1641382460000|2022-01-05 11:34:20|2448.79|2448.29|2448.67|2448.17|2448.79|2448.29|2448.67|2448.17|22
1641382470000|2022-01-05 11:34:30|2448.79|2448.29|2448.79|2448.29|2448.79|2448.29|2448.67|2448.17|15
1641382480000|2022-01-05 11:34:40|2448.67|2448.17|2448.92|2448.42|2449.17|2448.67|2448.67|2448.17|30
1641382490000|2022-01-05 11:34:50|2448.79|2448.29|2448.79|2448.29|2448.79|2448.29|2448.79|2448.29|1
1641382500000|2022-01-05 11:35:00|2448.67|2448.17|2448.67|2448.17|2448.67|2448.17|2448.42|2447.92|8
1641382510000|2022-01-05 11:35:10|2448.54|2448.04|2448.42|2447.92|2448.54|2448.04|2448.42|2447.92|13
1641382530000|2022-01-05 11:35:30|2448.29|2447.79|2448.42|2447.92|2448.42|2447.92|2448.29|2447.79|7
1641382540000|2022-01-05 11:35:40|2448.67|2448.17|2448.42|2447.92|2448.67|2448.17|2448.42|2447.92|21
1641382550000|2022-01-05 11:35:50|2448.54|2448.04|2448.67|2448.17|2448.67|2448.17|2448.54|2448.04|15
1641382560000|2022-01-05 11:36:00|2448.54|2448.04|2448.92|2448.42|2448.92|2448.42|2448.42|2447.92|11
1641382570000|2022-01-05 11:36:10|2449.04|2448.54|2449.17|2448.67|2449.17|2448.67|2449.04|2448.54|6
1641382580000|2022-01-05 11:36:20|2449.04|2448.54|2448.92|2448.42|2449.04|2448.54|2448.92|2448.42|5
1641382590000|2022-01-05 11:36:30|2449.04|2448.54|2449.17|2448.67|2449.17|2448.67|2449.04|2448.54|12
1641382600000|2022-01-05 11:36:40|2449.04|2448.54|2449.17|2448.67|2449.17|2448.67|2448.92|2448.42|0
1641382610000|2022-01-05 11:36:50|2449.29|2448.79|2449.17|2448.67|2449.29|2448.79|2449.17|2448.67|15
1641382620000|2022-01-05 11:37:00|2449.04|2448.54|2448.92|2448.42|2449.17|2448.67|2448.92|2448.42|5
1641382630000|2022-01-05 11:37:10|2448.67|2448.17|2448.54|2448.04|2448.67|2448.17|2448.54|2448.04|11
1641382640000|2022-01-05 11:37:20|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|2448.17|2447.67|19
1641382650000|2022-01-05 11:37:30|2448.29|2447.79|2448.17|2447.67|2448.42|2447.92|2448.17|2447.67|1
1641382660000|2022-01-05 11:37:40|||||||||2
1641382670000|2022-01-05 11:37:50|2448.29|2447.79|2448.67|2448.17|2448.67|2448.17|2448.29|2447.79|64
1641382680000|2022-01-05 11:38:00|2448.42|2447.92|2448.67|2448.17|2448.67|2448.17|2448.42|2447.92|7
1641382690000|2022-01-05 11:38:10|2448.54|2448.04|2448.67|2448.17|2448.67|2448.17|2448.42|2447.92|41
1641382700000|2022-01-05 11:38:20|2448.54|2448.04|2448.54|2448.04|2448.67|2448.17|2448.42|2447.92|6
1641382710000|2022-01-05 11:38:30|2448.67|2448.17|2448.67|2448.17|2448.67|2448.17|2448.42|2447.92|16
1641382720000|2022-01-05 11:38:40|2448.54|2448.04|2448.42|2447.92|2448.67|2448.17|2448.42|2447.92|1
1641382730000|2022-01-05 11:38:50|2448.17|2447.67|2448.42|2447.92|2448.42|2447.92|2448.17|2447.67|29
1641382740000|2022-01-05 11:39:00|2448.29|2447.79|2448.17|2447.67|2448.42|2447.92|2448.17|2447.67|9
1641382750000|2022-01-05 11:39:10|2448.29|2447.79|2448.42|2447.92|2448.42|2447.92|2448.29|2447.79|2
1641382760000|2022-01-05 11:39:20|||||||||1
1641382770000|2022-01-05 11:39:30|||||||||9
1641382780000|2022-01-05 11:39:40|2448.67|2448.17|2448.79|2448.29|2448.79|2448.29|2448.67|2448.17|19
1641382790000|2022-01-05 11:39:50|2448.67|2448.17|2448.67|2448.17|2448.79|2448.29|2448.67|2448.17|2
1641382800000|2022-01-05 11:40:00|2448.54|2448.04|2448.42|2447.92|2448.54|2448.04|2448.42|2447.92|13
1641382810000|2022-01-05 11:40:10|||||||||2
1641382820000|2022-01-05 11:40:20|2448.67|2448.17|2448.92|2448.42|2448.92|2448.42|2448.67|2448.17|34
1641382830000|2022-01-05 11:40:30|2448.79|2448.29|2448.67|2448.17|2448.79|2448.29|2448.67|2448.17|2
1641382840000|2022-01-05 11:40:40|2448.79|2448.29|2448.92|2448.42|2448.92|2448.42|2448.79|2448.29|20
1641382850000|2022-01-05 11:40:50|2448.79|2448.29|2448.92|2448.42|2448.92|2448.42|2448.79|2448.29|7
1641382860000|2022-01-05 11:41:00|2448.79|2448.29|2448.17|2447.67|2448.79|2448.29|2448.17|2447.67|37
1641382870000|2022-01-05 11:41:10|2448.04|2447.54|2448.17|2447.67|2448.17|2447.67|2448.04|2447.54|41
1641382880000|2022-01-05 11:41:20|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|19
1641382890000|2022-01-05 11:41:30|||||||||8
1641382900000|2022-01-05 11:41:40|2448.29|2447.79|2448.42|2447.92|2448.42|2447.92|2448.29|2447.79|26
1641382920000|2022-01-05 11:42:00|2448.29|2447.79|2448.17|2447.67|2448.42|2447.92|2448.17|2447.67|8
1641382930000|2022-01-05 11:42:10|2448.29|2447.79|2448.67|2448.17|2448.67|2448.17|2448.29|2447.79|29
1641382940000|2022-01-05 11:42:20|2448.54|2448.04|2448.67|2448.17|2448.67|2448.17|2448.42|2447.92|21
1641382950000|2022-01-05 11:42:30|2448.54|2448.04|2448.17|2447.67|2448.54|2448.04|2448.17|2447.67|1
1641382960000|2022-01-05 11:42:40|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|23
1641382970000|2022-01-05 11:42:50|2448.54|2448.04|2448.67|2448.17|2448.92|2448.42|2448.54|2448.04|5
1641382980000|2022-01-05 11:43:00|2448.54|2448.04|2448.67|2448.17|2448.67|2448.17|2448.54|2448.04|2
1641382990000|2022-01-05 11:43:10|2448.54|2448.04|2448.42|2447.92|2448.67|2448.17|2448.42|2447.92|13
1641383000000|2022-01-05 11:43:20|2448.54|2448.04|2448.42|2447.92|2448.54|2448.04|2448.42|2447.92|3
1641383010000|2022-01-05 11:43:30|||||||||1
1641383020000|2022-01-05 11:43:40|2448.29|2447.79|2448.42|2447.92|2448.42|2447.92|2448.17|2447.67|49
1641383030000|2022-01-05 11:43:50|2448.29|2447.79|2448.29|2447.79|2448.29|2447.79|2448.17|2447.67|12
1641383040000|2022-01-05 11:44:00|2448.17|2447.67|2448.17|2447.67|2448.17|2447.67|2448.17|2447.67|6
1641383060000|2022-01-05 11:44:20|2448.29|2447.79|2448.17|2447.67|2448.42|2447.92|2448.17|2447.67|29
1641383070000|2022-01-05 11:44:30|2448.29|2447.79|2448.67|2448.17|2448.67|2448.17|2448.29|2447.79|22
1641383080000|2022-01-05 11:44:40|2448.79|2448.29|2448.67|2448.17|2448.79|2448.29|2448.67|2448.17|5
1641383090000|2022-01-05 11:44:50|||||||||4
1641383100000|2022-01-05 11:45:00|2448.54|2448.04|2448.42|2447.92|2448.54|2448.04|2448.42|2447.92|12
1641383110000|2022-01-05 11:45:10|2448.54|2448.04|2448.54|2448.04|2448.67|2448.17|2448.42|2447.92|24
1641383120000|2022-01-05 11:45:20|2448.67|2448.17|2448.67|2448.17|2448.67|2448.17|2448.67|2448.17|0
1641383130000|2022-01-05 11:45:30|2448.54|2448.04|2448.42|2447.92|2448.54|2448.04|2448.42|2447.92|13
1641383140000|2022-01-05 11:45:40|2448.54|2448.04|2448.67|2448.17|2448.67|2448.17|2448.42|2447.92|21
1641383150000|2022-01-05 11:45:50|2448.54|2448.04|2448.42|2447.92|2448.54|2448.04|2448.42|2447.92|1
1641383160000|2022-01-05 11:46:00|||||||||1
1641383170000|2022-01-05 11:46:10|2448.29|2447.79|2448.29|2447.79|2448.29|2447.79|2448.29|2447.79|16
1641383180000|2022-01-05 11:46:20|2448.17|2447.67|2448.67|2448.17|2448.67|2448.17|2448.17|2447.67|34
1641383190000|2022-01-05 11:46:30|2448.54|2448.04|2448.54|2448.04|2448.67|2448.17|2448.42|2447.92|10
1641383200000|2022-01-05 11:46:40|2448.67|2448.17|2448.42|2447.92|2448.67|2448.17|2448.42|2447.92|1
1641383210000|2022-01-05 11:46:50|2448.17|2447.67|2448.17|2447.67|2448.42|2447.92|2448.17|2447.67|41
1641383220000|2022-01-05 11:47:00|2448.29|2447.79|2448.42|2447.92|2448.42|2447.92|2448.29|2447.79|18
1641383240000|2022-01-05 11:47:20|2448.54|2448.04|2448.42|2447.92|2448.67|2448.17|2448.42|2447.92|21
1641383250000|2022-01-05 11:47:30|||||||||1
1641383260000|2022-01-05 11:47:40|||||||||1
1641383270000|2022-01-05 11:47:50|2448.67|2448.17|2448.92|2448.42|2448.92|2448.42|2448.54|2448.04|23
1641383280000|2022-01-05 11:48:00|2448.79|2448.29|2448.92|2448.42|2448.92|2448.42|2448.67|2448.17|15
1641383290000|2022-01-05 11:48:10|2448.79|2448.29|2448.67|2448.17|2448.79|2448.29|2448.67|2448.17|11
1641383300000|2022-01-05 11:48:20|2448.79|2448.29|2448.79|2448.29|2448.92|2448.42|2448.67|2448.17|37
1641383310000|2022-01-05 11:48:30|2448.92|2448.42|2448.92|2448.42|2449.17|2448.67|2448.79|2448.29|22
1641383320000|2022-01-05 11:48:40|2448.67|2448.17|2448.67|2448.17|2448.67|2448.17|2448.67|2448.17|5
1641383330000|2022-01-05 11:48:50|||||||||5
1641383340000|2022-01-05 11:49:00|2448.79|2448.29|2448.92|2448.42|2449.04|2448.54|2448.79|2448.29|68
1641383350000|2022-01-05 11:49:10|||||||||16
1641383360000|2022-01-05 11:49:20|2448.67|2448.17|2448.67|2448.17|2448.79|2448.29|2448.67|2448.17|2
1641383370000|2022-01-05 11:49:30|2448.54|2448.04|2448.67|2448.17|2448.67|2448.17|2448.54|2448.04|31
1641383380000|2022-01-05 11:49:40|2448.54|2448.04|2448.42|2447.92|2448.54|2448.04|2448.42|2447.92|14
1641383400000|2022-01-05 11:50:00|2448.29|2447.79|2448.42|2447.92|2448.42|2447.92|2448.17|2447.67|37
1641383410000|2022-01-05 11:50:10|2448.92|2448.42|2448.67|2448.17|2448.92|2448.42|2448.67|2448.17|52
1641383420000|2022-01-05 11:50:20|2448.79|2448.29|2448.79|2448.29|2448.92|2448.42|2448.67|2448.17|7
1641383430000|2022-01-05 11:50:30|2448.67|2448.17|2448.54|2448.04|2448.67|2448.17|2448.54|2448.04|6
1641383440000|2022-01-05 11:50:40|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|10
1641383450000|2022-01-05 11:50:50|||||||||6
1641383460000|2022-01-05 11:51:00|2448.67|2448.17|2448.67|2448.17|2448.79|2448.29|2448.67|2448.17|8
1641383470000|2022-01-05 11:51:10|2448.54|2448.04|2448.42|2447.92|2448.54|2448.04|2448.42|2447.92|2
1641383500000|2022-01-05 11:51:40|||||||||12
1641383510000|2022-01-05 11:51:50|2448.29|2447.79|2448.04|2447.54|2448.29|2447.79|2447.92|2447.42|28
1641383520000|2022-01-05 11:52:00|2447.92|2447.42|2447.92|2447.42|2447.92|2447.42|2447.92|2447.42|0
1641383530000|2022-01-05 11:52:10|||||||||1
1641383540000|2022-01-05 11:52:20|2448.04|2447.54|2448.29|2447.79|2448.29|2447.79|2448.04|2447.54|31
1641383550000|2022-01-05 11:52:30|2448.42|2447.92|2448.29|2447.79|2448.42|2447.92|2448.29|2447.79|5
1641383560000|2022-01-05 11:52:40|2448.17|2447.67|2448.17|2447.67|2448.17|2447.67|2448.17|2447.67|3
1641383570000|2022-01-05 11:52:50|2448.29|2447.79|2448.54|2448.04|2448.54|2448.04|2448.17|2447.67|14
1641383580000|2022-01-05 11:53:00|2448.42|2447.92|2448.54|2448.04|2448.54|2448.04|2448.42|2447.92|38
1641383590000|2022-01-05 11:53:10|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|2
1641383600000|2022-01-05 11:53:20|2448.29|2447.79|2448.29|2447.79|2448.29|2447.79|2448.29|2447.79|7
1641383610000|2022-01-05 11:53:30|2448.17|2447.67|2447.92|2447.42|2448.17|2447.67|2447.92|2447.42|46
1641383620000|2022-01-05 11:53:40|2447.79|2447.29|2448.04|2447.54|2448.04|2447.54|2447.79|2447.29|28
1641383630000|2022-01-05 11:53:50|2447.92|2447.42|2447.92|2447.42|2448.17|2447.67|2447.92|2447.42|102
1641383640000|2022-01-05 11:54:00|2448.04|2447.54|2448.04|2447.54|2448.04|2447.54|2448.04|2447.54|41
1641383650000|2022-01-05 11:54:10|2448.17|2447.67|2448.42|2447.92|2448.42|2447.92|2448.17|2447.67|61
1641383660000|2022-01-05 11:54:20|2448.67|2448.17|2448.54|2448.04|2448.67|2448.17|2448.54|2448.04|3
1641383670000|2022-01-05 11:54:30|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|2448.42|2447.92|25
1641383680000|2022-01-05 11:54:40|2448.54|2448.04|2448.54|2448.04|2448.54|2448.04|2448.54|2448.04|6
1641383690000|2022-01-05 11:54:50|2448.89|2447.39|2449.08|2447.58|2449.08|2447.58|2448.89|2447.39|41
1641383700000|2022-01-05 11:55:00|2448.99|2447.49|2449.02|2447.52|2449.12|2447.62|2448.89|2447.39|3
1641383710000|2022-01-05 11:55:10|2448.93|2447.43|2449.04|2447.54|2449.08|2447.58|2448.89|2447.39|0
1641383720000|2022-01-05 11:55:20|2449.08|2447.58|2449.04|2447.54|2449.08|2447.58|2449.04|2447.54|0
1641383730000|2022-01-05 11:55:30|2449.23|2447.73|2449.23|2447.73|2449.23|2447.73|2449.23|2447.73|0
1641383740000|2022-01-05 11:55:40|2449.32|2447.82|2449.23|2447.73|2449.32|2447.82|2449.23|2447.73|0
1641383750000|2022-01-05 11:55:50|2449.26|2447.76|2449.45|2447.95|2449.45|2447.95|2449.23|2447.73|0
1641383780000|2022-01-05 11:56:20|2449.36|2447.86|2449.26|2447.76|2449.36|2447.86|2449.26|2447.76|0
1641383790000|2022-01-05 11:56:30|2449.25|2447.75|2449.41|2447.91|2449.41|2447.91|2449.23|2447.73|0
1641383810000|2022-01-05 11:56:50|2449.34|2447.84|2449.41|2447.91|2449.41|2447.91|2449.24|2447.74|0
1641383820000|2022-01-05 11:57:00|2449.6|2448.1|2449.43|2447.93|2449.64|2448.14|2449.41|2447.91|0
1641383830000|2022-01-05 11:57:10|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|0
1641383850000|2022-01-05 11:57:30|2449.37|2447.87|2449.37|2447.87|2449.37|2447.87|2449.37|2447.87|0
1641383860000|2022-01-05 11:57:40|2449.45|2447.95|2449.68|2448.18|2449.71|2448.21|2449.45|2447.95|698
1641383870000|2022-01-05 11:57:50|2449.49|2447.99|2449.31|2447.81|2449.49|2447.99|2449.31|2447.81|0
1641383890000|2022-01-05 11:58:10|2449.27|2447.77|2449.27|2447.77|2449.31|2447.81|2449.27|2447.77|0
1641383900000|2022-01-05 11:58:20|2449.31|2447.81|2449.27|2447.77|2449.31|2447.81|2449.27|2447.77|0
1641383910000|2022-01-05 11:58:30|2449.08|2447.58|2449.08|2447.58|2449.08|2447.58|2449.08|2447.58|0
1641383920000|2022-01-05 11:58:40|2449.27|2447.77|2449.08|2447.58|2449.27|2447.77|2448.9|2447.4|0
1641383930000|2022-01-05 11:58:50|2448.9|2447.4|2449.08|2447.58|2449.31|2447.81|2448.9|2447.4|0
1641383940000|2022-01-05 11:59:00|2449.18|2447.68|2449.12|2447.62|2449.27|2447.77|2448.89|2447.39|0
1641383950000|2022-01-05 11:59:10|2448.76|2447.26|2448.72|2447.22|2448.76|2447.26|2448.72|2447.22|0
1641383960000|2022-01-05 11:59:20|2448.73|2447.23|2448.6|2447.1|2448.73|2447.23|2448.54|2447.04|0
1641383980000|2022-01-05 11:59:40|2448.58|2447.08|2448.56|2447.06|2448.6|2447.1|2448.56|2447.06|0
1641383990000|2022-01-05 11:59:50|2448.55|2447.05|2448.56|2447.06|2448.56|2447.06|2448.55|2447.05|0
1641384000000|2022-01-05 12:00:00|2448.53|2447.03|2448.53|2447.03|2448.56|2447.06|2448.49|2446.99|77
1641384010000|2022-01-05 12:00:10|2448.54|2447.04|2448.13|2446.63|2448.54|2447.04|2448.09|2446.59|43
1641384020000|2022-01-05 12:00:20|2448.16|2446.66|2448.13|2446.63|2448.16|2446.66|2447.94|2446.44|38
1641384030000|2022-01-05 12:00:30|2448.14|2446.64|2448.16|2446.66|2448.16|2446.66|2448.13|2446.63|19
1641384040000|2022-01-05 12:00:40|2448.35|2446.85|2448.39|2446.89|2448.39|2446.89|2448.35|2446.85|99
1641384050000|2022-01-05 12:00:50|2448.2|2446.7|2448.2|2446.7|2448.3|2446.8|2448.2|2446.7|125
1641384060000|2022-01-05 12:01:00|2448.16|2446.66|2448.2|2446.7|2448.2|2446.7|2447.98|2446.48|37
1641384070000|2022-01-05 12:01:10|2448.16|2446.66|2447.98|2446.48|2448.16|2446.66|2447.98|2446.48|20
1641384080000|2022-01-05 12:01:20|2448.07|2446.57|2448.16|2446.66|2448.16|2446.66|2447.98|2446.48|28
1641384090000|2022-01-05 12:01:30|2447.98|2446.48|2448.2|2446.7|2448.2|2446.7|2447.94|2446.44|58
1641384100000|2022-01-05 12:01:40|||||||||30
1641384110000|2022-01-05 12:01:50|2448.48|2446.98|2448.39|2446.89|2448.52|2447.02|2448.39|2446.89|0
1641384120000|2022-01-05 12:02:00|2448.57|2447.07|2448.57|2447.07|2448.57|2447.07|2448.57|2447.07|4
1641384130000|2022-01-05 12:02:10|2448.67|2447.17|2448.76|2447.26|2448.76|2447.26|2448.57|2447.07|54
1641384140000|2022-01-05 12:02:20|2448.8|2447.3|2448.85|2447.35|2448.85|2447.35|2448.8|2447.3|0
1641384150000|2022-01-05 12:02:30|2448.94|2447.44|2449.05|2447.55|2449.07|2447.57|2448.94|2447.44|16
1641384160000|2022-01-05 12:02:40|2449.07|2447.57|2449.03|2447.53|2449.26|2447.76|2449.03|2447.53|0
1641384170000|2022-01-05 12:02:50|2449|2447.5|2449.07|2447.57|2449.11|2447.61|2449|2447.5|4
1641384180000|2022-01-05 12:03:00|2449.26|2447.76|2449.26|2447.76|2449.26|2447.76|2449.26|2447.76|11
1641384190000|2022-01-05 12:03:10|2449.45|2447.95|2449.26|2447.76|2449.48|2447.98|2449.26|2447.76|1
1641384200000|2022-01-05 12:03:20|2449.22|2447.72|2449|2447.5|2449.22|2447.72|2449|2447.5|3
1641384210000|2022-01-05 12:03:30|2449.09|2447.59|2449|2447.5|2449.18|2447.68|2449|2447.5|0
1641384220000|2022-01-05 12:03:40|2448.81|2447.31|2448.81|2447.31|2448.81|2447.31|2448.77|2447.27|0
1641384230000|2022-01-05 12:03:50|||||||||10
1641384240000|2022-01-05 12:04:00|2448.77|2447.27|2448.77|2447.27|2448.77|2447.27|2448.77|2447.27|0
1641384250000|2022-01-05 12:04:10|2448.73|2447.23|2448.69|2447.19|2448.73|2447.23|2448.69|2447.19|10
1641384260000|2022-01-05 12:04:20|2448.73|2447.23|2448.73|2447.23|2448.73|2447.23|2448.73|2447.23|53
1641384270000|2022-01-05 12:04:30|2448.75|2447.25|2448.73|2447.23|2448.77|2447.27|2448.73|2447.23|0
1641384280000|2022-01-05 12:04:40|2448.64|2447.14|2448.55|2447.05|2448.64|2447.14|2448.51|2447.01|0
1641384290000|2022-01-05 12:04:50|2448.53|2447.03|2448.32|2446.82|2448.53|2447.03|2448.32|2446.82|2
1641384300000|2022-01-05 12:05:00|2448.3|2446.8|2447.83|2446.33|2448.3|2446.8|2447.83|2446.33|9
1641384310000|2022-01-05 12:05:10|2447.79|2446.29|2447.79|2446.29|2447.83|2446.33|2447.76|2446.26|2
1641384320000|2022-01-05 12:05:20|2447.98|2446.48|2447.79|2446.29|2447.98|2446.48|2447.79|2446.29|0
1641384330000|2022-01-05 12:05:30|2447.83|2446.33|2447.87|2446.37|2448.06|2446.56|2447.83|2446.33|0
1641384340000|2022-01-05 12:05:40|2448.06|2446.56|2447.83|2446.33|2448.06|2446.56|2447.83|2446.33|0
1641384350000|2022-01-05 12:05:50|2447.81|2446.31|2448.02|2446.52|2448.06|2446.56|2447.79|2446.29|0
1641384360000|2022-01-05 12:06:00|2448.06|2446.56|2448.36|2446.86|2448.36|2446.86|2448.06|2446.56|10
1641384370000|2022-01-05 12:06:10|2448.4|2446.9|2448.62|2447.12|2448.62|2447.12|2448.36|2446.86|0
1641384380000|2022-01-05 12:06:20|2448.58|2447.08|2448.85|2447.35|2448.85|2447.35|2448.58|2447.08|4
1641384390000|2022-01-05 12:06:30|2448.87|2447.37|2448.93|2447.43|2448.93|2447.43|2448.85|2447.35|0
1641384400000|2022-01-05 12:06:40|2448.89|2447.39|2448.85|2447.35|2448.93|2447.43|2448.85|2447.35|0
1641384410000|2022-01-05 12:06:50|2448.89|2447.39|2448.66|2447.16|2448.89|2447.39|2448.66|2447.16|2
1641384420000|2022-01-05 12:07:00|2448.7|2447.2|2448.7|2447.2|2448.7|2447.2|2448.7|2447.2|11
1641384430000|2022-01-05 12:07:10|2448.68|2447.18|2448.66|2447.16|2448.7|2447.2|2448.66|2447.16|26
1641384450000|2022-01-05 12:07:30|2448.7|2447.2|2448.7|2447.2|2448.7|2447.2|2448.7|2447.2|0
1641384460000|2022-01-05 12:07:40|2448.74|2447.24|2448.51|2447.01|2448.74|2447.24|2448.51|2447.01|0
1641384470000|2022-01-05 12:07:50|2448.55|2447.05|2448.74|2447.24|2448.74|2447.24|2448.55|2447.05|22
1641384480000|2022-01-05 12:08:00|2448.78|2447.28|2448.8|2447.3|2448.82|2447.32|2448.59|2447.09|1
1641384490000|2022-01-05 12:08:10|2448.78|2447.28|2448.59|2447.09|2448.8|2447.3|2448.59|2447.09|10
1641384500000|2022-01-05 12:08:20|2448.4|2446.9|2448.4|2446.9|2448.4|2446.9|2448.37|2446.87|1
1641384520000|2022-01-05 12:08:40|2448.59|2447.09|2448.42|2446.92|2448.59|2447.09|2448.4|2446.9|3
1641384530000|2022-01-05 12:08:50|2448.4|2446.9|2448.44|2446.94|2448.48|2446.98|2448.4|2446.9|0
1641384540000|2022-01-05 12:09:00|2448.46|2446.96|2448.44|2446.94|2448.63|2447.13|2448.44|2446.94|11
1641384550000|2022-01-05 12:09:10|2448.48|2446.98|2448.48|2446.98|2448.57|2447.07|2448.48|2446.98|5
1641384560000|2022-01-05 12:09:20|2448.44|2446.94|2448.44|2446.94|2448.44|2446.94|2448.44|2446.94|0
1641384580000|2022-01-05 12:09:40|2448.53|2447.03|2448.44|2446.94|2448.53|2447.03|2448.4|2446.9|0
1641384590000|2022-01-05 12:09:50|2448.4|2446.9|2448.18|2446.68|2448.4|2446.9|2448.18|2446.68|0
1641384600000|2022-01-05 12:10:00|2448.19|2446.69|2448.18|2446.68|2448.19|2446.69|2448.18|2446.68|7
1641384610000|2022-01-05 12:10:10|2448.36|2446.86|2448.27|2446.77|2448.36|2446.86|2448.18|2446.68|27
1641384620000|2022-01-05 12:10:20|2448.36|2446.86|2448.18|2446.68|2448.36|2446.86|2448.18|2446.68|1
1641384630000|2022-01-05 12:10:30|2448.27|2446.77|2448.05|2446.55|2448.4|2446.9|2448.05|2446.55|24
1641384640000|2022-01-05 12:10:40|||||||||2
1641384650000|2022-01-05 12:10:50|2447.86|2446.36|2447.86|2446.36|2447.86|2446.36|2447.86|2446.36|0
1641384660000|2022-01-05 12:11:00|2447.82|2446.32|2447.86|2446.36|2447.86|2446.36|2447.82|2446.32|0
1641384670000|2022-01-05 12:11:10|2447.9|2446.4|2448.16|2446.66|2448.16|2446.66|2447.9|2446.4|0
1641384680000|2022-01-05 12:11:20|||||||||14
1641384690000|2022-01-05 12:11:30|2448.12|2446.62|2448.12|2446.62|2448.16|2446.66|2448.03|2446.53|0
1641384700000|2022-01-05 12:11:40|2448.16|2446.66|2448.16|2446.66|2448.16|2446.66|2448.14|2446.64|33
1641384720000|2022-01-05 12:12:00|2448.24|2446.74|2448.43|2446.93|2448.43|2446.93|2448.24|2446.74|32
1641384730000|2022-01-05 12:12:10|2448.41|2446.91|2448.2|2446.7|2448.43|2446.93|2448.01|2446.51|0
1641384750000|2022-01-05 12:12:30|2448.28|2446.78|2448.43|2446.93|2448.46|2446.96|2448.28|2446.78|0
1641384760000|2022-01-05 12:12:40|2448.24|2446.74|2448.2|2446.7|2448.43|2446.93|2448.2|2446.7|16
1641384770000|2022-01-05 12:12:50|2448.29|2446.79|2448.39|2446.89|2448.43|2446.93|2448.29|2446.79|14
1641384780000|2022-01-05 12:13:00|2448.2|2446.7|2448.2|2446.7|2448.39|2446.89|2448.2|2446.7|9
1641384790000|2022-01-05 12:13:10|2448.29|2446.79|2448.29|2446.79|2448.39|2446.89|2448.29|2446.79|22
1641384800000|2022-01-05 12:13:20|2448.2|2446.7|2448.29|2446.79|2448.29|2446.79|2448.2|2446.7|0
1641384810000|2022-01-05 12:13:30|2448.39|2446.89|2448.39|2446.89|2448.39|2446.89|2448.39|2446.89|0
1641384820000|2022-01-05 12:13:40|2448.48|2446.98|2448.61|2447.11|2448.61|2447.11|2448.48|2446.98|17
1641384850000|2022-01-05 12:14:10|2448.59|2447.09|2448.4|2446.9|2448.61|2447.11|2448.39|2446.89|21
1641384860000|2022-01-05 12:14:20|2448.58|2447.08|2448.58|2447.08|2448.58|2447.08|2448.58|2447.08|0
1641384870000|2022-01-05 12:14:30|||||||||9
1641384880000|2022-01-05 12:14:40|||||||||18
1641384890000|2022-01-05 12:14:50|||||||||5
1641384900000|2022-01-05 12:15:00|2448.62|2447.12|2448.58|2447.08|2448.62|2447.12|2448.58|2447.08|0
1641384910000|2022-01-05 12:15:10|||||||||22
1641384920000|2022-01-05 12:15:20|2448.62|2447.12|2448.6|2447.1|2448.62|2447.12|2448.6|2447.1|0
1641384930000|2022-01-05 12:15:30|2448.58|2447.08|2448.4|2446.9|2448.62|2447.12|2448.4|2446.9|0
1641384940000|2022-01-05 12:15:40|2448.21|2446.71|2448.13|2446.63|2448.21|2446.71|2448.13|2446.63|0
1641384950000|2022-01-05 12:15:50|2448.15|2446.65|2448.13|2446.63|2448.15|2446.65|2448.1|2446.6|0
1641384960000|2022-01-05 12:16:00|2448.1|2446.6|2448.1|2446.6|2448.1|2446.6|2448.1|2446.6|4
1641384970000|2022-01-05 12:16:10|2448.28|2446.78|2448.1|2446.6|2448.32|2446.82|2448.1|2446.6|19
1641384980000|2022-01-05 12:16:20|2448|2446.5|2447.83|2446.33|2448.1|2446.6|2447.81|2446.31|4
1641384990000|2022-01-05 12:16:30|2447.85|2446.35|2447.85|2446.35|2448.04|2446.54|2447.81|2446.31|18
1641385000000|2022-01-05 12:16:40|2447.81|2446.31|2447.81|2446.31|2447.81|2446.31|2447.81|2446.31|5
1641385010000|2022-01-05 12:16:50|2447.85|2446.35|2448.04|2446.54|2448.04|2446.54|2447.83|2446.33|1
1641385020000|2022-01-05 12:17:00|2448.07|2446.57|2448.07|2446.57|2448.07|2446.57|2448.07|2446.57|7
1641385030000|2022-01-05 12:17:10|2448.13|2446.63|2448.34|2446.84|2448.34|2446.84|2448.11|2446.61|8
1641385040000|2022-01-05 12:17:20|2448.3|2446.8|2448.11|2446.61|2448.3|2446.8|2448.11|2446.61|3
1641385050000|2022-01-05 12:17:30|2448.3|2446.8|2448.3|2446.8|2448.34|2446.84|2448.3|2446.8|1
1641385060000|2022-01-05 12:17:40|2448.34|2446.84|2448.34|2446.84|2448.34|2446.84|2448.34|2446.84|0
1641385070000|2022-01-05 12:17:50|2448.52|2447.02|2448.38|2446.88|2448.52|2447.02|2448.34|2446.84|0
1641385080000|2022-01-05 12:18:00|2448.34|2446.84|2448.38|2446.88|2448.38|2446.88|2448.34|2446.84|0
1641385090000|2022-01-05 12:18:10|2448.19|2446.69|2447.78|2446.28|2448.19|2446.69|2447.78|2446.28|0
1641385100000|2022-01-05 12:18:20|2447.74|2446.24|2447.65|2446.15|2447.74|2446.24|2447.55|2446.05|3
1641385110000|2022-01-05 12:18:30|2447.74|2446.24|2447.78|2446.28|2447.78|2446.28|2447.55|2446.05|0
1641385120000|2022-01-05 12:18:40|2447.82|2446.32|2447.78|2446.28|2447.82|2446.32|2447.78|2446.28|5
1641385130000|2022-01-05 12:18:50|2447.8|2446.3|2447.96|2446.46|2448|2446.5|2447.8|2446.3|15
1641385140000|2022-01-05 12:19:00|2448|2446.5|2448.45|2446.95|2448.45|2446.95|2448|2446.5|3
1641385150000|2022-01-05 12:19:10|2448.41|2446.91|2448.19|2446.69|2448.41|2446.91|2448.19|2446.69|0
1641385160000|2022-01-05 12:19:20|2448.17|2446.67|2448.19|2446.69|2448.19|2446.69|2448.17|2446.67|14
1641385170000|2022-01-05 12:19:30|||||||||11
1641385180000|2022-01-05 12:19:40|2448.15|2446.65|2448.11|2446.61|2448.15|2446.65|2448.11|2446.61|2
1641385190000|2022-01-05 12:19:50|2448.07|2446.57|2447.88|2446.38|2448.07|2446.57|2447.88|2446.38|5
1641385200000|2022-01-05 12:20:00|2447.9|2446.4|2447.9|2446.4|2447.9|2446.4|2447.9|2446.4|3
1641385210000|2022-01-05 12:20:10|2447.92|2446.42|2447.92|2446.42|2447.92|2446.42|2447.7|2446.2|3
1641385220000|2022-01-05 12:20:20|2447.88|2446.38|2447.88|2446.38|2447.92|2446.42|2447.88|2446.38|11
1641385230000|2022-01-05 12:20:30|2447.7|2446.2|2447.7|2446.2|2447.9|2446.4|2447.7|2446.2|21
1641385240000|2022-01-05 12:20:40|2447.66|2446.16|2447.7|2446.2|2447.74|2446.24|2447.66|2446.16|0
1641385250000|2022-01-05 12:20:50|2447.51|2446.01|2447.51|2446.01|2447.51|2446.01|2447.51|2446.01|0
1641385260000|2022-01-05 12:21:00|2447.47|2445.97|2447.21|2445.71|2447.47|2445.97|2447.21|2445.71|0
1641385270000|2022-01-05 12:21:10|2447.4|2445.9|2447.51|2446.01|2447.51|2446.01|2447.4|2445.9|6
1641385280000|2022-01-05 12:21:20|2447.47|2445.97|2447.66|2446.16|2447.7|2446.2|2447.47|2445.97|5
1641385290000|2022-01-05 12:21:30|2447.47|2445.97|2447.51|2446.01|2447.51|2446.01|2447.47|2445.97|6
1641385300000|2022-01-05 12:21:40|2447.49|2445.99|2447.43|2445.93|2447.51|2446.01|2447.43|2445.93|0
1641385310000|2022-01-05 12:21:50|||||||||50
1641385320000|2022-01-05 12:22:00|2447.25|2445.75|2447.21|2445.71|2447.25|2445.75|2447.21|2445.71|28
1641385340000|2022-01-05 12:22:20|2447.17|2445.67|2447.17|2445.67|2447.17|2445.67|2447.17|2445.67|3
1641385350000|2022-01-05 12:22:30|2447.21|2445.71|2447.21|2445.71|2447.21|2445.71|2447.21|2445.71|0
1641385360000|2022-01-05 12:22:40|2447.29|2445.79|2447.32|2445.82|2447.38|2445.88|2447.29|2445.79|0
1641385370000|2022-01-05 12:22:50|2447.3|2445.8|2447.29|2445.79|2447.3|2445.8|2447.29|2445.79|0
1641385390000|2022-01-05 12:23:10|2447.27|2445.77|2447.27|2445.77|2447.27|2445.77|2447.25|2445.75|0
1641385400000|2022-01-05 12:23:20|2447.29|2445.79|2447.25|2445.75|2447.29|2445.79|2447.25|2445.75|9
1641385410000|2022-01-05 12:23:30|2447.23|2445.73|2447.01|2445.51|2447.23|2445.73|2447.01|2445.51|0
1641385420000|2022-01-05 12:23:40|2447.03|2445.53|2447.01|2445.51|2447.03|2445.53|2447.01|2445.51|6
1641385430000|2022-01-05 12:23:50|2447.03|2445.53|2447.03|2445.53|2447.05|2445.55|2447.01|2445.51|0
1641385440000|2022-01-05 12:24:00|2447.01|2445.51|2447.01|2445.51|2447.01|2445.51|2447.01|2445.51|12
1641385450000|2022-01-05 12:24:10|2446.97|2445.47|2446.49|2444.99|2446.97|2445.47|2446.34|2444.84|7
1641385460000|2022-01-05 12:24:20|2446.48|2444.98|2446.25|2444.75|2446.51|2445.01|2446.25|2444.75|0
1641385470000|2022-01-05 12:24:30|2446.21|2444.71|2446.25|2444.75|2446.25|2444.75|2446.21|2444.71|0
1641385480000|2022-01-05 12:24:40|2446.21|2444.71|2446.21|2444.71|2446.21|2444.71|2446.21|2444.71|0
1641385490000|2022-01-05 12:24:50|||||||||11
1641385500000|2022-01-05 12:25:00|2446.4|2444.9|2446.36|2444.86|2446.44|2444.94|2446.36|2444.86|8
1641385510000|2022-01-05 12:25:10|2446.4|2444.9|2446.64|2445.14|2446.64|2445.14|2446.36|2444.86|0
1641385520000|2022-01-05 12:25:20|2446.68|2445.18|2446.72|2445.22|2446.72|2445.22|2446.68|2445.18|33
1641385530000|2022-01-05 12:25:30|2446.68|2445.18|2446.68|2445.18|2446.68|2445.18|2446.46|2444.96|0
1641385540000|2022-01-05 12:25:40|2446.76|2445.26|2446.95|2445.45|2446.96|2445.46|2446.76|2445.26|0
1641385550000|2022-01-05 12:25:50|2446.96|2445.46|2446.95|2445.45|2446.98|2445.48|2446.95|2445.45|0
1641385560000|2022-01-05 12:26:00|2446.96|2445.46|2447|2445.5|2447|2445.5|2446.76|2445.26|18
1641385570000|2022-01-05 12:26:10|2447.02|2445.52|2447.2|2445.7|2447.2|2445.7|2446.98|2445.48|9
1641385590000|2022-01-05 12:26:30|||||||||39
1641385600000|2022-01-05 12:26:40|2447.18|2445.68|2447.43|2445.93|2447.43|2445.93|2447.18|2445.68|19
1641385610000|2022-01-05 12:26:50|2447.45|2445.95|2447.43|2445.93|2447.45|2445.95|2447.41|2445.91|0
1641385620000|2022-01-05 12:27:00|2447.61|2446.11|2447.65|2446.15|2447.65|2446.15|2447.61|2446.11|0
1641385630000|2022-01-05 12:27:10|2447.63|2446.13|2447.59|2446.09|2447.63|2446.13|2447.59|2446.09|0
1641385640000|2022-01-05 12:27:20|2447.69|2446.19|2447.78|2446.28|2447.78|2446.28|2447.59|2446.09|0
1641385650000|2022-01-05 12:27:30|2447.82|2446.32|2447.88|2446.38|2447.88|2446.38|2447.82|2446.32|2
1641385660000|2022-01-05 12:27:40|2447.84|2446.34|2447.88|2446.38|2447.88|2446.38|2447.84|2446.34|0
1641385670000|2022-01-05 12:27:50|2447.84|2446.34|2447.65|2446.15|2447.88|2446.38|2447.65|2446.15|13
1641385680000|2022-01-05 12:28:00|2447.69|2446.19|2448.25|2446.75|2448.25|2446.75|2447.69|2446.19|7
1641385690000|2022-01-05 12:28:10|2448.21|2446.71|2448.29|2446.79|2448.29|2446.79|2448.21|2446.71|0
1641385700000|2022-01-05 12:28:20|2448.32|2446.82|2448.32|2446.82|2448.32|2446.82|2448.3|2446.8|0
1641385710000|2022-01-05 12:28:30|2448.3|2446.8|2448.51|2447.01|2448.51|2447.01|2448.29|2446.79|13
1641385720000|2022-01-05 12:28:40|2448.47|2446.97|2448.43|2446.93|2448.47|2446.97|2448.29|2446.79|1
1641385730000|2022-01-05 12:28:50|2448.47|2446.97|2448.66|2447.16|2448.66|2447.16|2448.43|2446.93|2
1641385740000|2022-01-05 12:29:00|2448.69|2447.19|2448.62|2447.12|2448.69|2447.19|2448.62|2447.12|31
1641385750000|2022-01-05 12:29:10|2448.58|2447.08|2448.37|2446.87|2448.58|2447.08|2448.35|2446.85|0
1641385760000|2022-01-05 12:29:20|2448.39|2446.89|2448.35|2446.85|2448.39|2446.89|2448.26|2446.76|0
1641385780000|2022-01-05 12:29:40|2448.33|2446.83|2448.52|2447.02|2448.64|2447.14|2448.33|2446.83|0
1641385790000|2022-01-05 12:29:50|2448.62|2447.12|2448.64|2447.14|2448.67|2447.17|2448.62|2447.12|0
1641385800000|2022-01-05 12:30:00|2448.6|2447.1|2448.6|2447.1|2448.6|2447.1|2448.6|2447.1|0
1641385810000|2022-01-05 12:30:10|2448.69|2447.19|2448.69|2447.19|2448.69|2447.19|2448.69|2447.19|0
1641385820000|2022-01-05 12:30:20|2448.6|2447.1|2448.69|2447.19|2448.69|2447.19|2448.56|2447.06|0
1641385830000|2022-01-05 12:30:30|2448.6|2447.1|2448.56|2447.06|2448.6|2447.1|2448.56|2447.06|0
1641385840000|2022-01-05 12:30:40|2448.64|2447.14|2448.64|2447.14|2448.64|2447.14|2448.64|2447.14|0
1641385850000|2022-01-05 12:30:50|2448.62|2447.12|2448.6|2447.1|2448.64|2447.14|2448.6|2447.1|0
1641385860000|2022-01-05 12:31:00|2448.78|2447.28|2448.78|2447.28|2448.78|2447.28|2448.78|2447.28|0
1641385870000|2022-01-05 12:31:10|2448.82|2447.32|2449.08|2447.58|2449.08|2447.58|2448.82|2447.32|0
1641385880000|2022-01-05 12:31:20|2449.06|2447.56|2449.04|2447.54|2449.06|2447.56|2449.02|2447.52|0
1641385890000|2022-01-05 12:31:30|2449.02|2447.52|2449.02|2447.52|2449.02|2447.52|2448.98|2447.48|0
1641385900000|2022-01-05 12:31:40|2449|2447.5|2449.24|2447.74|2449.24|2447.74|2449|2447.5|0
1641385910000|2022-01-05 12:31:50|2449.06|2447.56|2449|2447.5|2449.06|2447.56|2449|2447.5|0
1641385920000|2022-01-05 12:32:00|2448.98|2447.48|2449.24|2447.74|2449.24|2447.74|2448.98|2447.48|0
1641385930000|2022-01-05 12:32:10|2449.22|2447.72|2449.02|2447.52|2449.22|2447.72|2449.02|2447.52|0
1641385940000|2022-01-05 12:32:20|2448.98|2447.48|2448.98|2447.48|2448.98|2447.48|2448.98|2447.48|0
1641385960000|2022-01-05 12:32:40|2449.17|2447.67|2449.24|2447.74|2449.24|2447.74|2449.17|2447.67|0
1641385970000|2022-01-05 12:32:50|2449.21|2447.71|2449.21|2447.71|2449.21|2447.71|2449.21|2447.71|0
1641385980000|2022-01-05 12:33:00|2449.17|2447.67|2449.19|2447.69|2449.19|2447.69|2448.98|2447.48|0
1641385990000|2022-01-05 12:33:10|2449.17|2447.67|2449.21|2447.71|2449.21|2447.71|2448.94|2447.44|0
1641386000000|2022-01-05 12:33:20|2449.19|2447.69|2449.17|2447.67|2449.21|2447.71|2449.17|2447.67|0
1641386010000|2022-01-05 12:33:30|2449.13|2447.63|2449.13|2447.63|2449.15|2447.65|2449.13|2447.63|0
1641386040000|2022-01-05 12:34:00|2449.11|2447.61|2448.88|2447.38|2449.13|2447.63|2448.87|2447.37|0
1641386050000|2022-01-05 12:34:10|2448.87|2447.37|2448.87|2447.37|2448.88|2447.38|2448.87|2447.37|0
1641386060000|2022-01-05 12:34:20|2448.94|2447.44|2449.09|2447.59|2449.13|2447.63|2448.94|2447.44|0
1641386070000|2022-01-05 12:34:30|2449.07|2447.57|2448.85|2447.35|2449.09|2447.59|2448.85|2447.35|0
1641386080000|2022-01-05 12:34:40|2448.83|2447.33|2448.83|2447.33|2448.83|2447.33|2448.79|2447.29|0
1641386090000|2022-01-05 12:34:50|2448.79|2447.29|2448.83|2447.33|2448.83|2447.33|2448.79|2447.29|0
1641386100000|2022-01-05 12:35:00|2448.87|2447.37|2448.98|2447.48|2449.05|2447.55|2448.81|2447.31|0
1641386110000|2022-01-05 12:35:10|2449.01|2447.51|2448.98|2447.48|2449.01|2447.51|2448.98|2447.48|0
1641386120000|2022-01-05 12:35:20|2449.01|2447.51|2449.05|2447.55|2449.05|2447.55|2449.01|2447.51|0
1641386140000|2022-01-05 12:35:40|2449.15|2447.65|2449.24|2447.74|2449.43|2447.93|2449.01|2447.51|0
1641386150000|2022-01-05 12:35:50|2449.43|2447.93|2449.24|2447.74|2449.43|2447.93|2449.24|2447.74|0
1641386160000|2022-01-05 12:36:00|2449.28|2447.78|2449.26|2447.76|2449.46|2447.96|2449.26|2447.76|0
1641386170000|2022-01-05 12:36:10|2449.24|2447.74|2449.43|2447.93|2449.43|2447.93|2449.22|2447.72|0
1641386180000|2022-01-05 12:36:20|2449.41|2447.91|2449.24|2447.74|2449.43|2447.93|2449.24|2447.74|0
1641386190000|2022-01-05 12:36:30|2449.2|2447.7|2449.2|2447.7|2449.2|2447.7|2449.16|2447.66|0
1641386220000|2022-01-05 12:37:00|2449.39|2447.89|2449.39|2447.89|2449.39|2447.89|2449.39|2447.89|0
1641386230000|2022-01-05 12:37:10|2449.2|2447.7|2449.16|2447.66|2449.2|2447.7|2449.09|2447.59|0
1641386240000|2022-01-05 12:37:20|2449.26|2447.76|2449.39|2447.89|2449.39|2447.89|2449.26|2447.76|0
1641386250000|2022-01-05 12:37:30|2449.35|2447.85|2449.37|2447.87|2449.37|2447.87|2449.35|2447.85|0
1641386260000|2022-01-05 12:37:40|2449.35|2447.85|2449.35|2447.85|2449.39|2447.89|2449.35|2447.85|0
1641386270000|2022-01-05 12:37:50|2449.37|2447.87|2449.37|2447.87|2449.39|2447.89|2449.35|2447.85|0
1641386280000|2022-01-05 12:38:00|2449.35|2447.85|2449.35|2447.85|2449.39|2447.89|2449.35|2447.85|0
1641386290000|2022-01-05 12:38:10|2449.33|2447.83|2449.31|2447.81|2449.33|2447.83|2449.31|2447.81|0
1641386300000|2022-01-05 12:38:20|2449.29|2447.79|2449.27|2447.77|2449.31|2447.81|2449.27|2447.77|0
1641386310000|2022-01-05 12:38:30|2449.23|2447.73|2449.23|2447.73|2449.23|2447.73|2449.23|2447.73|0
1641386320000|2022-01-05 12:38:40|2449.21|2447.71|2449.23|2447.73|2449.23|2447.73|2449.21|2447.71|0
1641386340000|2022-01-05 12:39:00|2449.31|2447.81|2449.23|2447.73|2449.54|2448.04|2449.19|2447.69|0
1641386350000|2022-01-05 12:39:10|2449.19|2447.69|2449.19|2447.69|2449.19|2447.69|2449.01|2447.51|0
1641386360000|2022-01-05 12:39:20|2449.1|2447.6|2449.1|2447.6|2449.19|2447.69|2448.99|2447.49|0
1641386370000|2022-01-05 12:39:30|2449.19|2447.69|2449.06|2447.56|2449.19|2447.69|2448.97|2447.47|0
1641386380000|2022-01-05 12:39:40|2449.16|2447.66|2449.16|2447.66|2449.16|2447.66|2449.16|2447.66|0
1641386390000|2022-01-05 12:39:50|2449.25|2447.75|2449.34|2447.84|2449.34|2447.84|2449.16|2447.66|0
1641386400000|2022-01-05 12:40:00|2449.25|2447.75|2449.34|2447.84|2449.34|2447.84|2449.25|2447.75|0
1641386410000|2022-01-05 12:40:10|2449.3|2447.8|2449.3|2447.8|2449.32|2447.82|2449.3|2447.8|0
1641386420000|2022-01-05 12:40:20|2449.32|2447.82|2449.34|2447.84|2449.34|2447.84|2449.3|2447.8|0
1641386430000|2022-01-05 12:40:30|2449.3|2447.8|2449.3|2447.8|2449.3|2447.8|2449.3|2447.8|0
1641386450000|2022-01-05 12:40:50|2449.34|2447.84|2449.34|2447.84|2449.34|2447.84|2449.3|2447.8|0
1641386460000|2022-01-05 12:41:00|2449.3|2447.8|2449.34|2447.84|2449.34|2447.84|2449.3|2447.8|0
1641386470000|2022-01-05 12:41:10|2449.3|2447.8|2449.3|2447.8|2449.3|2447.8|2449.3|2447.8|0
1641386490000|2022-01-05 12:41:30|2449.49|2447.99|2449.72|2448.22|2449.72|2448.22|2449.49|2447.99|0
1641386500000|2022-01-05 12:41:40|2449.68|2448.18|2449.72|2448.22|2449.72|2448.22|2449.68|2448.18|0
1641386510000|2022-01-05 12:41:50|2449.68|2448.18|2449.72|2448.22|2449.72|2448.22|2449.68|2448.18|0
1641386520000|2022-01-05 12:42:00|2449.68|2448.18|2449.68|2448.18|2449.68|2448.18|2449.68|2448.18|0
1641386530000|2022-01-05 12:42:10|2449.49|2447.99|2449.49|2447.99|2449.58|2448.08|2449.49|2447.99|0
1641386540000|2022-01-05 12:42:20|2449.68|2448.18|2449.49|2447.99|2449.68|2448.18|2449.49|2447.99|0
1641386550000|2022-01-05 12:42:30|2449.45|2447.95|2449.47|2447.97|2449.47|2447.97|2449.45|2447.95|0
1641386570000|2022-01-05 12:42:50|2449.29|2447.79|2449.38|2447.88|2449.38|2447.88|2449.25|2447.75|0
1641386580000|2022-01-05 12:43:00|2449.29|2447.79|2449.25|2447.75|2449.47|2447.97|2449.25|2447.75|0
1641386590000|2022-01-05 12:43:10|2449.06|2447.56|2449.29|2447.79|2449.29|2447.79|2449.02|2447.52|0
1641386600000|2022-01-05 12:43:20|2449.32|2447.82|2449.29|2447.79|2449.32|2447.82|2449.29|2447.79|0
1641386650000|2022-01-05 12:44:10|2449.25|2447.75|2449.21|2447.71|2449.25|2447.75|2449.12|2447.62|0
1641386660000|2022-01-05 12:44:20|2449.29|2447.79|2449.29|2447.79|2449.29|2447.79|2449.29|2447.79|0
1641386670000|2022-01-05 12:44:30|2449.19|2447.69|2449.19|2447.69|2449.29|2447.79|2449.1|2447.6|0
1641386680000|2022-01-05 12:44:40|2449.29|2447.79|2449.29|2447.79|2449.29|2447.79|2449.29|2447.79|0
1641386700000|2022-01-05 12:45:00|2449.47|2447.97|2449.47|2447.97|2449.47|2447.97|2449.47|2447.97|0
1641386710000|2022-01-05 12:45:10|2449.43|2447.93|2449.47|2447.97|2449.47|2447.97|2449.43|2447.93|0
1641386720000|2022-01-05 12:45:20|2449.45|2447.95|2449.43|2447.93|2449.45|2447.95|2449.43|2447.93|0
1641386730000|2022-01-05 12:45:30|2449.25|2447.75|2449.43|2447.93|2449.43|2447.93|2449.25|2447.75|0
1641386760000|2022-01-05 12:46:00|2449.41|2447.91|2448.93|2447.43|2449.41|2447.91|2448.93|2447.43|0
1641386770000|2022-01-05 12:46:10|2448.74|2447.24|2448.7|2447.2|2448.74|2447.24|2448.7|2447.2|0
1641386780000|2022-01-05 12:46:20|2448.74|2447.24|2448.78|2447.28|2448.78|2447.28|2448.74|2447.24|0
1641386790000|2022-01-05 12:46:30|2448.74|2447.24|2448.78|2447.28|2448.78|2447.28|2448.74|2447.24|0
1641386800000|2022-01-05 12:46:40|2448.82|2447.32|2448.8|2447.3|2448.82|2447.32|2448.78|2447.28|0
1641386810000|2022-01-05 12:46:50|2448.78|2447.28|2448.59|2447.09|2448.78|2447.28|2448.59|2447.09|0
1641386820000|2022-01-05 12:47:00|2448.55|2447.05|2448.33|2446.83|2448.55|2447.05|2448.33|2446.83|0
1641386830000|2022-01-05 12:47:10|2448.51|2447.01|2448.51|2447.01|2448.51|2447.01|2448.42|2446.92|0
1641386860000|2022-01-05 12:47:40|2448.55|2447.05|2448.55|2447.05|2448.55|2447.05|2448.55|2447.05|0
1641386870000|2022-01-05 12:47:50|2448.74|2447.24|2448.55|2447.05|2448.74|2447.24|2448.55|2447.05|0
1641386900000|2022-01-05 12:48:20|2448.51|2447.01|2448.33|2446.83|2448.51|2447.01|2448.25|2446.75|0
1641386910000|2022-01-05 12:48:30|2448.29|2446.79|2448.51|2447.01|2448.51|2447.01|2448.29|2446.79|0
1641386920000|2022-01-05 12:48:40|2448.48|2446.98|2448.29|2446.79|2448.51|2447.01|2448.29|2446.79|0
1641386930000|2022-01-05 12:48:50|2448.25|2446.75|2448.33|2446.83|2448.33|2446.83|2448.25|2446.75|0
1641386940000|2022-01-05 12:49:00|2448.29|2446.79|2448.29|2446.79|2448.29|2446.79|2448.29|2446.79|0
1641386950000|2022-01-05 12:49:10|2448.25|2446.75|2448.06|2446.56|2448.25|2446.75|2448.06|2446.56|0
1641386960000|2022-01-05 12:49:20|2447.88|2446.38|2447.84|2446.34|2448.03|2446.53|2447.84|2446.34|0
1641386970000|2022-01-05 12:49:30|2448.03|2446.53|2447.88|2446.38|2448.1|2446.6|2447.88|2446.38|0
1641386980000|2022-01-05 12:49:40|2447.8|2446.3|2447.84|2446.34|2447.84|2446.34|2447.8|2446.3|0
1641386990000|2022-01-05 12:49:50|2447.8|2446.3|2447.8|2446.3|2447.84|2446.34|2447.8|2446.3|0
1641387000000|2022-01-05 12:50:00|2447.84|2446.34|2448.1|2446.6|2448.1|2446.6|2447.84|2446.34|0
1641387010000|2022-01-05 12:50:10|2448.03|2446.53|2448.06|2446.56|2448.1|2446.6|2447.93|2446.43|0
1641387020000|2022-01-05 12:50:20|2448.1|2446.6|2448.1|2446.6|2448.1|2446.6|2448.06|2446.56|0
1641387030000|2022-01-05 12:50:30|2448.06|2446.56|2448.06|2446.56|2448.06|2446.56|2448.06|2446.56|0
1641387040000|2022-01-05 12:50:40|2448.03|2446.53|2448.03|2446.53|2448.03|2446.53|2448.03|2446.53|0
1641387050000|2022-01-05 12:50:50|2448.06|2446.56|2448.06|2446.56|2448.06|2446.56|2448.06|2446.56|0
1641387060000|2022-01-05 12:51:00|2448.25|2446.75|2448.25|2446.75|2448.29|2446.79|2448.25|2446.75|0
1641387070000|2022-01-05 12:51:10|2448.06|2446.56|2448.01|2446.51|2448.06|2446.56|2447.99|2446.49|0
1641387080000|2022-01-05 12:51:20|2448.03|2446.53|2447.99|2446.49|2448.03|2446.53|2447.99|2446.49|0
1641387090000|2022-01-05 12:51:30|2448.03|2446.53|2447.99|2446.49|2448.03|2446.53|2447.99|2446.49|0
1641387100000|2022-01-05 12:51:40|2448.01|2446.51|2448.03|2446.53|2448.03|2446.53|2447.99|2446.49|0
1641387110000|2022-01-05 12:51:50|2447.99|2446.49|2447.82|2446.32|2447.99|2446.49|2447.8|2446.3|0
1641387120000|2022-01-05 12:52:00|2447.84|2446.34|2447.84|2446.34|2447.84|2446.34|2447.82|2446.32|0
1641387130000|2022-01-05 12:52:10|2447.8|2446.3|2447.8|2446.3|2447.8|2446.3|2447.8|2446.3|0
1641387140000|2022-01-05 12:52:20|2447.61|2446.11|2447.61|2446.11|2447.61|2446.11|2447.61|2446.11|0
1641387160000|2022-01-05 12:52:40|2447.52|2446.02|2447.43|2445.93|2447.61|2446.11|2447.43|2445.93|0
1641387170000|2022-01-05 12:52:50|2447.24|2445.74|2447.05|2445.55|2447.24|2445.74|2447.05|2445.55|0
1641387180000|2022-01-05 12:53:00|2447.24|2445.74|2447.24|2445.74|2447.24|2445.74|2447.24|2445.74|0
1641387190000|2022-01-05 12:53:10|2447.15|2445.65|2447.05|2445.55|2447.15|2445.65|2447.05|2445.55|0
1641387200000|2022-01-05 12:53:20|2447.09|2445.59|2447.19|2445.69|2447.28|2445.78|2447.05|2445.55|0
1641387210000|2022-01-05 12:53:30|2447.28|2445.78|2447.48|2445.98|2447.48|2445.98|2447.07|2445.57|0
1641387220000|2022-01-05 12:53:40|2447.29|2445.79|2447.29|2445.79|2447.29|2445.79|2447.29|2445.79|0
1641387250000|2022-01-05 12:54:10|2447.31|2445.81|2447.29|2445.79|2447.33|2445.83|2447.29|2445.79|0
1641387260000|2022-01-05 12:54:20|2447.31|2445.81|2447.29|2445.79|2447.31|2445.81|2447.29|2445.79|0
1641387290000|2022-01-05 12:54:50|2447.33|2445.83|2447.33|2445.83|2447.33|2445.83|2447.33|2445.83|0
1641387300000|2022-01-05 12:55:00|2447.31|2445.81|2447.31|2445.81|2447.31|2445.81|2447.31|2445.81|0
1641387310000|2022-01-05 12:55:10|2447.33|2445.83|2447.29|2445.79|2447.33|2445.83|2447.29|2445.79|0
1641387320000|2022-01-05 12:55:20|2447.25|2445.75|2447.29|2445.79|2447.29|2445.79|2447.25|2445.75|0
1641387330000|2022-01-05 12:55:30|2447.11|2445.61|2446.88|2445.38|2447.11|2445.61|2446.88|2445.38|0
1641387340000|2022-01-05 12:55:40|2446.69|2445.19|2446.69|2445.19|2446.69|2445.19|2446.69|2445.19|0
1641387360000|2022-01-05 12:56:00|2446.73|2445.23|2446.69|2445.19|2446.73|2445.23|2446.69|2445.19|0
1641387380000|2022-01-05 12:56:20|2446.73|2445.23|2446.92|2445.42|2446.92|2445.42|2446.73|2445.23|0
1641387390000|2022-01-05 12:56:30|2446.96|2445.46|2447.18|2445.68|2447.18|2445.68|2446.96|2445.46|0
1641387400000|2022-01-05 12:56:40|2447.14|2445.64|2447.14|2445.64|2447.18|2445.68|2447.11|2445.61|0
1641387410000|2022-01-05 12:56:50|2447.13|2445.63|2447.33|2445.83|2447.33|2445.83|2447.11|2445.61|0
1641387420000|2022-01-05 12:57:00|2447.52|2446.02|2447.69|2446.19|2447.78|2446.28|2447.46|2445.96|0
1641387430000|2022-01-05 12:57:10|2447.59|2446.09|2447.9|2446.4|2447.9|2446.4|2447.59|2446.09|0
1641387440000|2022-01-05 12:57:20|2448.08|2446.58|2448.08|2446.58|2448.12|2446.62|2447.9|2446.4|0
1641387450000|2022-01-05 12:57:30|2447.99|2446.49|2447.82|2446.32|2448.08|2446.58|2447.82|2446.32|0
1641387460000|2022-01-05 12:57:40|2448.01|2446.51|2448.04|2446.54|2448.04|2446.54|2448.01|2446.51|0
1641387470000|2022-01-05 12:57:50|2448.03|2446.53|2448.04|2446.54|2448.04|2446.54|2447.82|2446.32|0
1641387480000|2022-01-05 12:58:00|2448.06|2446.56|2447.86|2446.36|2448.06|2446.56|2447.86|2446.36|0
1641387490000|2022-01-05 12:58:10|2447.95|2446.45|2448.01|2446.51|2448.04|2446.54|2447.82|2446.32|0
1641387500000|2022-01-05 12:58:20|2447.97|2446.47|2447.74|2446.24|2447.97|2446.47|2447.74|2446.24|0
1641387510000|2022-01-05 12:58:30|2447.76|2446.26|2447.82|2446.32|2447.91|2446.41|2447.74|2446.24|0
1641387520000|2022-01-05 12:58:40|2447.78|2446.28|2448.01|2446.51|2448.14|2446.64|2447.78|2446.28|0
1641387530000|2022-01-05 12:58:50|2448.04|2446.54|2448.01|2446.51|2448.04|2446.54|2448.01|2446.51|0
1641387540000|2022-01-05 12:59:00|2447.99|2446.49|2448.04|2446.54|2448.04|2446.54|2447.97|2446.47|0
1641387550000|2022-01-05 12:59:10|2448.03|2446.53|2448.01|2446.51|2448.04|2446.54|2448.01|2446.51|0
1641387560000|2022-01-05 12:59:20|2448.1|2446.6|2448.23|2446.73|2448.23|2446.73|2448.1|2446.6|0
1641387570000|2022-01-05 12:59:30|2448.25|2446.75|2448.49|2446.99|2448.49|2446.99|2448.23|2446.73|0
1641387580000|2022-01-05 12:59:40|2448.46|2446.96|2448.81|2447.31|2448.81|2447.31|2448.46|2446.96|0
1641387590000|2022-01-05 12:59:50|2448.72|2447.22|2448.68|2447.18|2448.87|2447.37|2448.68|2447.18|0
1641387600000|2022-01-05 13:00:00|2448.76|2447.26|2448.98|2447.48|2448.98|2447.48|2448.76|2447.26|0
1641387610000|2022-01-05 13:00:10|2448.94|2447.44|2448.98|2447.48|2448.98|2447.48|2448.94|2447.44|0
1641387620000|2022-01-05 13:00:20|2449.02|2447.52|2449.29|2447.79|2449.29|2447.79|2449.02|2447.52|0
1641387630000|2022-01-05 13:00:30|2449.25|2447.75|2448.87|2447.37|2449.25|2447.75|2448.87|2447.37|0
1641387640000|2022-01-05 13:00:40|2448.91|2447.41|2449.02|2447.52|2449.11|2447.61|2448.84|2447.34|0
1641387650000|2022-01-05 13:00:50|2449.1|2447.6|2449.25|2447.75|2449.29|2447.79|2449.1|2447.6|0
1641387660000|2022-01-05 13:01:00|2449.29|2447.79|2449.27|2447.77|2449.47|2447.97|2449.25|2447.75|0
1641387670000|2022-01-05 13:01:10|2449.25|2447.75|2449.27|2447.77|2449.27|2447.77|2449.25|2447.75|0
1641387680000|2022-01-05 13:01:20|2449.23|2447.73|2449.41|2447.91|2449.41|2447.91|2449.23|2447.73|0
1641387690000|2022-01-05 13:01:30|2449.38|2447.88|2449.28|2447.78|2449.38|2447.88|2449.28|2447.78|0
1641387700000|2022-01-05 13:01:40|2449.38|2447.88|2449.11|2447.61|2449.38|2447.88|2449.11|2447.61|0
1641387710000|2022-01-05 13:01:50|2449.21|2447.71|2449.24|2447.74|2449.38|2447.88|2449.11|2447.61|0
1641387720000|2022-01-05 13:02:00|2449.15|2447.65|2449.36|2447.86|2449.36|2447.86|2449.15|2447.65|0
1641387730000|2022-01-05 13:02:10|2449.27|2447.77|2449.04|2447.54|2449.27|2447.77|2449.04|2447.54|0
1641387740000|2022-01-05 13:02:20|2449|2447.5|2448.82|2447.32|2449|2447.5|2448.82|2447.32|0
1641387750000|2022-01-05 13:02:30|2448.86|2447.36|2448.82|2447.32|2448.86|2447.36|2448.82|2447.32|0
1641387760000|2022-01-05 13:02:40|2448.86|2447.36|2448.86|2447.36|2448.86|2447.36|2448.82|2447.32|0
1641387770000|2022-01-05 13:02:50|2448.82|2447.32|2448.63|2447.13|2448.82|2447.32|2448.63|2447.13|0
1641387780000|2022-01-05 13:03:00|2448.65|2447.15|2448.5|2447|2448.65|2447.15|2448.37|2446.87|0
1641387790000|2022-01-05 13:03:10|2448.41|2446.91|2448.37|2446.87|2448.41|2446.91|2448.37|2446.87|0
1641387800000|2022-01-05 13:03:20|2448.36|2446.86|2448.36|2446.86|2448.36|2446.86|2448.32|2446.82|0
1641387810000|2022-01-05 13:03:30|2448.45|2446.95|2448.36|2446.86|2448.45|2446.95|2448.32|2446.82|0
1641387820000|2022-01-05 13:03:40|2448.34|2446.84|2448.73|2447.23|2448.73|2447.23|2448.34|2446.84|0
1641387830000|2022-01-05 13:03:50|2448.54|2447.04|2448.56|2447.06|2448.56|2447.06|2448.54|2447.04|0
1641387840000|2022-01-05 13:04:00|2448.6|2447.1|2448.83|2447.33|2448.83|2447.33|2448.6|2447.1|0
1641387850000|2022-01-05 13:04:10|2448.79|2447.29|2448.79|2447.29|2448.79|2447.29|2448.79|2447.29|0
1641387860000|2022-01-05 13:04:20|2448.75|2447.25|2448.75|2447.25|2448.75|2447.25|2448.75|2447.25|0
1641387870000|2022-01-05 13:04:30|2448.79|2447.29|2448.75|2447.25|2448.79|2447.29|2448.75|2447.25|0
1641387880000|2022-01-05 13:04:40|2448.79|2447.29|2448.56|2447.06|2448.79|2447.29|2448.52|2447.02|0
1641387890000|2022-01-05 13:04:50|2448.38|2446.88|2448.38|2446.88|2448.38|2446.88|2448.38|2446.88|0
1641387900000|2022-01-05 13:05:00|2448.42|2446.92|2448.4|2446.9|2448.42|2446.92|2448.4|2446.9|0
1641387910000|2022-01-05 13:05:10|2448.36|2446.86|2448.43|2446.93|2448.43|2446.93|2448.36|2446.86|0
1641387920000|2022-01-05 13:05:20|2448.62|2447.12|2448.88|2447.38|2448.88|2447.38|2448.62|2447.12|0
1641387930000|2022-01-05 13:05:30|2448.7|2447.2|2448.88|2447.38|2448.88|2447.38|2448.7|2447.2|0
1641387940000|2022-01-05 13:05:40|2448.86|2447.36|2448.88|2447.38|2448.88|2447.38|2448.86|2447.36|0
1641387950000|2022-01-05 13:05:50|2448.92|2447.42|2448.92|2447.42|2449.11|2447.61|2448.88|2447.38|0
1641387960000|2022-01-05 13:06:00|2448.88|2447.38|2448.92|2447.42|2448.92|2447.42|2448.88|2447.38|0
1641387970000|2022-01-05 13:06:10|2448.88|2447.38|2448.66|2447.16|2448.88|2447.38|2448.66|2447.16|0
1641387980000|2022-01-05 13:06:20|2448.85|2447.35|2448.85|2447.35|2448.85|2447.35|2448.85|2447.35|0
1641387990000|2022-01-05 13:06:30|2448.81|2447.31|2448.85|2447.35|2448.85|2447.35|2448.81|2447.31|0
1641388000000|2022-01-05 13:06:40|2448.86|2447.36|2448.81|2447.31|2448.98|2447.48|2448.81|2447.31|0
1641388010000|2022-01-05 13:06:50|2448.85|2447.35|2448.14|2446.64|2448.85|2447.35|2448.14|2446.64|0
1641388020000|2022-01-05 13:07:00|2448.23|2446.73|2448.33|2446.83|2448.33|2446.83|2448.14|2446.64|0
1641388030000|2022-01-05 13:07:10|2448.37|2446.87|2448.37|2446.87|2448.55|2447.05|2448.37|2446.87|0
1641388040000|2022-01-05 13:07:20|2448.41|2446.91|2448.59|2447.09|2448.59|2447.09|2448.41|2446.91|0
1641388050000|2022-01-05 13:07:30|2448.63|2447.13|2448.59|2447.09|2448.63|2447.13|2448.5|2447|0
1641388070000|2022-01-05 13:07:50|2448.55|2447.05|2448.59|2447.09|2448.59|2447.09|2448.55|2447.05|0
1641388080000|2022-01-05 13:08:00|2448.78|2447.28|2448.82|2447.32|2448.82|2447.32|2448.59|2447.09|0
1641388100000|2022-01-05 13:08:20|2448.86|2447.36|2449.04|2447.54|2449.08|2447.58|2448.82|2447.32|0
1641388110000|2022-01-05 13:08:30|2449.13|2447.63|2449.31|2447.81|2449.31|2447.81|2449.08|2447.58|0
1641388120000|2022-01-05 13:08:40|2449.27|2447.77|2449.27|2447.77|2449.31|2447.81|2449.27|2447.77|0
1641388130000|2022-01-05 13:08:50|2449.31|2447.81|2449.34|2447.84|2449.34|2447.84|2449.31|2447.81|0
1641388140000|2022-01-05 13:09:00|2449.31|2447.81|2449.16|2447.66|2449.34|2447.84|2449.14|2447.64|0
1641388150000|2022-01-05 13:09:10|2449.25|2447.75|2449.25|2447.75|2449.25|2447.75|2449.16|2447.66|0
1641388160000|2022-01-05 13:09:20|2449.16|2447.66|2449.04|2447.54|2449.31|2447.81|2449.04|2447.54|0
1641388170000|2022-01-05 13:09:30|2449.02|2447.52|2449|2447.5|2449.25|2447.75|2449|2447.5|0
1641388180000|2022-01-05 13:09:40|2449.1|2447.6|2449.15|2447.65|2449.19|2447.69|2449|2447.5|0
1641388190000|2022-01-05 13:09:50|2449.11|2447.61|2449.11|2447.61|2449.11|2447.61|2448.91|2447.41|0
1641388200000|2022-01-05 13:10:00|2449.07|2447.57|2448.59|2447.09|2449.07|2447.57|2448.59|2447.09|0
1641388210000|2022-01-05 13:10:10|2448.55|2447.05|2448.51|2447.01|2448.55|2447.05|2448.51|2447.01|0
1641388220000|2022-01-05 13:10:20|2448.55|2447.05|2448.73|2447.23|2448.73|2447.23|2448.55|2447.05|0
1641388230000|2022-01-05 13:10:30|2448.55|2447.05|2448.55|2447.05|2448.57|2447.07|2448.55|2447.05|0
1641388240000|2022-01-05 13:10:40|2448.73|2447.23|2448.55|2447.05|2448.77|2447.27|2448.55|2447.05|0
1641388250000|2022-01-05 13:10:50|2448.73|2447.23|2448.68|2447.18|2448.73|2447.23|2448.47|2446.97|0
1641388260000|2022-01-05 13:11:00|2448.66|2447.16|2448.43|2446.93|2448.7|2447.2|2448.43|2446.93|0
1641388270000|2022-01-05 13:11:10|2448.47|2446.97|2448.43|2446.93|2448.66|2447.16|2448.43|2446.93|0
1641388280000|2022-01-05 13:11:20|2448.47|2446.97|2448.66|2447.16|2448.66|2447.16|2448.47|2446.97|0
1641388290000|2022-01-05 13:11:30|2448.7|2447.2|2448.7|2447.2|2448.7|2447.2|2448.7|2447.2|0
1641388300000|2022-01-05 13:11:40|2448.68|2447.18|2448.25|2446.75|2448.7|2447.2|2448.25|2446.75|0
1641388310000|2022-01-05 13:11:50|2448.23|2446.73|2448.25|2446.75|2448.25|2446.75|2448.21|2446.71|0
1641388320000|2022-01-05 13:12:00|2448.28|2446.78|2448.25|2446.75|2448.43|2446.93|2448.25|2446.75|0
1641388330000|2022-01-05 13:12:10|2448.21|2446.71|2448.02|2446.52|2448.21|2446.71|2448.02|2446.52|0
1641388340000|2022-01-05 13:12:20|2448.06|2446.56|2448.1|2446.6|2448.1|2446.6|2447.83|2446.33|0
1641388350000|2022-01-05 13:12:30|2448.12|2446.62|2448.14|2446.64|2448.36|2446.86|2448.12|2446.62|0
1641388360000|2022-01-05 13:12:40|2447.95|2446.45|2447.95|2446.45|2447.95|2446.45|2447.91|2446.41|0
1641388370000|2022-01-05 13:12:50|2447.91|2446.41|2447.72|2446.22|2447.91|2446.41|2447.72|2446.22|0
1641388380000|2022-01-05 13:13:00|2447.76|2446.26|2447.95|2446.45|2447.95|2446.45|2447.76|2446.26|0
1641388390000|2022-01-05 13:13:10|2447.91|2446.41|2447.87|2446.37|2447.95|2446.45|2447.87|2446.37|0
1641388400000|2022-01-05 13:13:20|2447.91|2446.41|2447.71|2446.21|2447.91|2446.41|2447.69|2446.19|0
1641388410000|2022-01-05 13:13:30|2447.69|2446.19|2447.69|2446.19|2447.69|2446.19|2447.69|2446.19|0
1641388420000|2022-01-05 13:13:40|2447.71|2446.21|2447.69|2446.19|2447.71|2446.21|2447.69|2446.19|0
1641388430000|2022-01-05 13:13:50|2447.72|2446.22|2447.69|2446.19|2447.72|2446.22|2447.5|2446|0
1641388440000|2022-01-05 13:14:00|2447.67|2446.17|2447.59|2446.09|2447.69|2446.19|2447.5|2446|0
1641388450000|2022-01-05 13:14:10|2447.69|2446.19|2447.46|2445.96|2447.69|2446.19|2447.46|2445.96|0
1641388460000|2022-01-05 13:14:20|2447.55|2446.05|2447.65|2446.15|2447.65|2446.15|2447.46|2445.96|0
1641388470000|2022-01-05 13:14:30|2447.69|2446.19|2447.69|2446.19|2447.69|2446.19|2447.69|2446.19|0
1641388480000|2022-01-05 13:14:40|2447.65|2446.15|2447.69|2446.19|2447.69|2446.19|2447.65|2446.15|0
1641388490000|2022-01-05 13:14:50|2447.59|2446.09|2447.59|2446.09|2447.59|2446.09|2447.5|2446|0
1641388500000|2022-01-05 13:15:00|2447.5|2446|2447.62|2446.12|2447.64|2446.14|2446.99|2445.49|0
1641388510000|2022-01-05 13:15:10|2447.6|2446.1|2448.56|2447.06|2448.64|2447.14|2447.6|2446.1|0
1641388520000|2022-01-05 13:15:20|2448.6|2447.1|2448.43|2446.93|2448.77|2447.27|2448.43|2446.93|0
1641388530000|2022-01-05 13:15:30|2448.47|2446.97|2448.43|2446.93|2448.56|2447.06|2448.21|2446.71|0
1641388540000|2022-01-05 13:15:40|2448.47|2446.97|2448.81|2447.31|2448.81|2447.31|2448.34|2446.84|0
1641388550000|2022-01-05 13:15:50|2448.85|2447.35|2449.11|2447.61|2449.13|2447.63|2448.83|2447.33|0
1641388560000|2022-01-05 13:16:00|2449.13|2447.63|2449.34|2447.84|2449.38|2447.88|2448.95|2447.45|0
1641388570000|2022-01-05 13:16:10|2449.16|2447.66|2449.13|2447.63|2449.34|2447.84|2449.04|2447.54|0
1641388580000|2022-01-05 13:16:20|2449.23|2447.73|2449.13|2447.63|2449.31|2447.81|2449.04|2447.54|0
1641388590000|2022-01-05 13:16:30|2449.04|2447.54|2448.7|2447.2|2449.04|2447.54|2448.7|2447.2|0
1641388600000|2022-01-05 13:16:40|2448.74|2447.24|2448.43|2446.93|2448.74|2447.24|2448.35|2446.85|0
1641388610000|2022-01-05 13:16:50|2448.46|2446.96|2448.16|2446.66|2448.46|2446.96|2447.97|2446.47|0
1641388620000|2022-01-05 13:17:00|2448.12|2446.62|2447.67|2446.17|2448.12|2446.62|2447.67|2446.17|0
1641388630000|2022-01-05 13:17:10|2447.63|2446.13|2447.71|2446.21|2447.71|2446.21|2447.45|2445.95|0
1641388640000|2022-01-05 13:17:20|2447.67|2446.17|2448.01|2446.51|2448.01|2446.51|2447.67|2446.17|0
1641388650000|2022-01-05 13:17:30|2447.97|2446.47|2448.28|2446.78|2448.32|2446.82|2447.97|2446.47|0
1641388660000|2022-01-05 13:17:40|2448.24|2446.74|2448.18|2446.68|2448.28|2446.78|2448.01|2446.51|0
1641388670000|2022-01-05 13:17:50|2448.09|2446.59|2448.17|2446.67|2448.17|2446.67|2447.73|2446.23|0
1641388680000|2022-01-05 13:18:00|2448.21|2446.71|2448.24|2446.74|2448.24|2446.74|2447.96|2446.46|0
1641388690000|2022-01-05 13:18:10|2448.17|2446.67|2448.17|2446.67|2448.24|2446.74|2448.17|2446.67|0
1641388700000|2022-01-05 13:18:20|2448.13|2446.63|2447.87|2446.37|2448.13|2446.63|2447.87|2446.37|0
1641388710000|2022-01-05 13:18:30|2447.9|2446.4|2448.15|2446.65|2448.26|2446.76|2447.9|2446.4|0
1641388720000|2022-01-05 13:18:40|2448.13|2446.63|2448.28|2446.78|2448.32|2446.82|2448.13|2446.63|0
1641388730000|2022-01-05 13:18:50|2448.09|2446.59|2447.9|2446.4|2448.09|2446.59|2447.87|2446.37|0
1641388740000|2022-01-05 13:19:00|2447.94|2446.44|2448.35|2446.85|2448.58|2447.08|2447.94|2446.44|0
1641388750000|2022-01-05 13:19:10|2448.39|2446.89|2448.09|2446.59|2448.39|2446.89|2448.09|2446.59|0
1641388760000|2022-01-05 13:19:20|2448.05|2446.55|2448.32|2446.82|2448.32|2446.82|2448.05|2446.55|0
1641388770000|2022-01-05 13:19:30|2448.35|2446.85|2448.62|2447.12|2448.62|2447.12|2448.35|2446.85|0
1641388780000|2022-01-05 13:19:40|2448.58|2447.08|2448.54|2447.04|2448.58|2447.08|2448.54|2447.04|0
1641388790000|2022-01-05 13:19:50|2448.5|2447|2448.28|2446.78|2448.5|2447|2448.28|2446.78|0
1641388800000|2022-01-05 13:20:00|2448.32|2446.82|2448.24|2446.74|2448.46|2446.96|2448.2|2446.7|0
1641388810000|2022-01-05 13:20:10|2448.28|2446.78|2448.43|2446.93|2448.5|2447|2448.28|2446.78|0
1641388820000|2022-01-05 13:20:20|2448.46|2446.96|2448.12|2446.62|2448.46|2446.96|2448.12|2446.62|0
1641388830000|2022-01-05 13:20:30|2448.16|2446.66|2448.12|2446.62|2448.16|2446.66|2448.12|2446.62|0
1641388840000|2022-01-05 13:20:40|2448.16|2446.66|2448.69|2447.19|2448.69|2447.19|2448.16|2446.66|0
1641388850000|2022-01-05 13:20:50|2448.65|2447.15|2448.73|2447.23|2448.73|2447.23|2448.65|2447.15|0
1641388860000|2022-01-05 13:21:00|2448.69|2447.19|2448.78|2447.28|2448.78|2447.28|2448.65|2447.15|0
1641388870000|2022-01-05 13:21:10|2448.69|2447.19|2448.8|2447.3|2448.91|2447.41|2448.69|2447.19|0
1641388880000|2022-01-05 13:21:20|2448.84|2447.34|2448.84|2447.34|2448.84|2447.34|2448.84|2447.34|0
1641388890000|2022-01-05 13:21:30|2448.65|2447.15|2448.84|2447.34|2448.84|2447.34|2448.65|2447.15|0
1641388900000|2022-01-05 13:21:40|2448.74|2447.24|2448.61|2447.11|2448.88|2447.38|2448.61|2447.11|0
1641388910000|2022-01-05 13:21:50|2448.59|2447.09|2448.61|2447.11|2448.61|2447.11|2448.57|2447.07|0
1641388920000|2022-01-05 13:22:00|2448.57|2447.07|2448.61|2447.11|2448.61|2447.11|2448.41|2446.91|0
1641388930000|2022-01-05 13:22:10|2448.65|2447.15|2448.61|2447.11|2448.65|2447.15|2448.61|2447.11|0
1641388940000|2022-01-05 13:22:20|2448.8|2447.3|2448.84|2447.34|2448.84|2447.34|2448.7|2447.2|0
1641388950000|2022-01-05 13:22:30|2448.74|2447.24|2448.7|2447.2|2448.84|2447.34|2448.61|2447.11|0
1641388960000|2022-01-05 13:22:40|2448.8|2447.3|2448.84|2447.34|2448.84|2447.34|2448.8|2447.3|0
1641388970000|2022-01-05 13:22:50|2448.88|2447.38|2448.93|2447.43|2449.06|2447.56|2448.88|2447.38|0
1641388980000|2022-01-05 13:23:00|2448.84|2447.34|2449.1|2447.6|2449.1|2447.6|2448.76|2447.26|0
1641388990000|2022-01-05 13:23:10|2449.06|2447.56|2449.25|2447.75|2449.25|2447.75|2449.06|2447.56|0
1641389000000|2022-01-05 13:23:20|2449.21|2447.71|2449.12|2447.62|2449.21|2447.71|2449.02|2447.52|0
1641389010000|2022-01-05 13:23:30|2449.21|2447.71|2449.02|2447.52|2449.25|2447.75|2449.02|2447.52|0
1641389020000|2022-01-05 13:23:40|2448.98|2447.48|2449.02|2447.52|2449.02|2447.52|2448.98|2447.48|0
1641389030000|2022-01-05 13:23:50|2449.06|2447.56|2449.02|2447.52|2449.25|2447.75|2449.02|2447.52|0
1641389040000|2022-01-05 13:24:00|2449.06|2447.56|2449.06|2447.56|2449.06|2447.56|2449.06|2447.56|0
1641389050000|2022-01-05 13:24:10|2449.1|2447.6|2449.29|2447.79|2449.29|2447.79|2449.06|2447.56|0
1641389060000|2022-01-05 13:24:20|2449.1|2447.6|2449.06|2447.56|2449.19|2447.69|2449.06|2447.56|0
1641389070000|2022-01-05 13:24:30|2449.15|2447.65|2449.06|2447.56|2449.29|2447.79|2449.06|2447.56|0
1641389080000|2022-01-05 13:24:40|2449.1|2447.6|2449.14|2447.64|2449.14|2447.64|2449.1|2447.6|0
1641389090000|2022-01-05 13:24:50|2449.1|2447.6|2449.1|2447.6|2449.1|2447.6|2449.06|2447.56|0
1641389100000|2022-01-05 13:25:00|2449.06|2447.56|2449.1|2447.6|2449.12|2447.62|2449.06|2447.56|0
1641389110000|2022-01-05 13:25:10|2449.08|2447.58|2448.88|2447.38|2449.1|2447.6|2448.88|2447.38|0
1641389120000|2022-01-05 13:25:20|2448.91|2447.41|2449.44|2447.94|2449.44|2447.94|2448.91|2447.41|0
1641389130000|2022-01-05 13:25:30|2449.4|2447.9|2449.22|2447.72|2449.4|2447.9|2449.22|2447.72|0
1641389140000|2022-01-05 13:25:40|2449.25|2447.75|2449.4|2447.9|2449.44|2447.94|2449.25|2447.75|0
1641389150000|2022-01-05 13:25:50|2449.36|2447.86|2449.36|2447.86|2449.36|2447.86|2449.36|2447.86|0
1641389160000|2022-01-05 13:26:00|2449.33|2447.83|2449.4|2447.9|2449.4|2447.9|2449.33|2447.83|0
1641389170000|2022-01-05 13:26:10|2449.38|2447.88|2449.18|2447.68|2449.4|2447.9|2449.18|2447.68|0
1641389180000|2022-01-05 13:26:20|2449.14|2447.64|2449.14|2447.64|2449.14|2447.64|2449.14|2447.64|0
1641389190000|2022-01-05 13:26:30|2449.18|2447.68|2449.14|2447.64|2449.18|2447.68|2449.14|2447.64|0
1641389200000|2022-01-05 13:26:40|2449.18|2447.68|2449.31|2447.81|2449.4|2447.9|2449.18|2447.68|0
1641389210000|2022-01-05 13:26:50|2449.22|2447.72|2449.22|2447.72|2449.35|2447.85|2449.22|2447.72|0
1641389220000|2022-01-05 13:27:00|2449.25|2447.75|2449.44|2447.94|2449.48|2447.98|2449.25|2447.75|0
1641389230000|2022-01-05 13:27:10|2449.4|2447.9|2449.4|2447.9|2449.42|2447.92|2449.4|2447.9|0
1641389240000|2022-01-05 13:27:20|2449.36|2447.86|2449.4|2447.9|2449.4|2447.9|2449.36|2447.86|0
1641389260000|2022-01-05 13:27:40|2449.36|2447.86|2449.4|2447.9|2449.42|2447.92|2449.36|2447.86|0
1641389270000|2022-01-05 13:27:50|2449.42|2447.92|2449.44|2447.94|2449.44|2447.94|2449.42|2447.92|0
1641389280000|2022-01-05 13:28:00|2449.63|2448.13|2449.93|2448.43|2449.93|2448.43|2449.63|2448.13|0
1641389290000|2022-01-05 13:28:10|2449.91|2448.41|2449.89|2448.39|2449.93|2448.43|2449.89|2448.39|0
1641389300000|2022-01-05 13:28:20|2449.85|2448.35|2449.59|2448.09|2449.85|2448.35|2449.59|2448.09|0
1641389310000|2022-01-05 13:28:30|2449.55|2448.05|2449.59|2448.09|2449.59|2448.09|2449.36|2447.86|0
1641389320000|2022-01-05 13:28:40|2449.63|2448.13|2449.59|2448.09|2449.63|2448.13|2449.59|2448.09|0
1641389330000|2022-01-05 13:28:50|2449.61|2448.11|2449.63|2448.13|2449.72|2448.22|2449.59|2448.09|0
1641389340000|2022-01-05 13:29:00|2449.59|2448.09|2449.59|2448.09|2449.59|2448.09|2449.59|2448.09|0
1641389350000|2022-01-05 13:29:10|2449.4|2447.9|2449.36|2447.86|2449.4|2447.9|2449.36|2447.86|0
1641389360000|2022-01-05 13:29:20|2449.34|2447.84|2449.33|2447.83|2449.34|2447.84|2449.33|2447.83|0
1641389370000|2022-01-05 13:29:30|2449.34|2447.84|2449.33|2447.83|2449.34|2447.84|2449.1|2447.6|0
1641389380000|2022-01-05 13:29:40|2449.14|2447.64|2449.14|2447.64|2449.14|2447.64|2449.1|2447.6|0
1641389390000|2022-01-05 13:29:50|2449.18|2447.68|2449.22|2447.72|2449.22|2447.72|2449.18|2447.68|0
1641389400000|2022-01-05 13:30:00|2449.25|2447.75|2449.22|2447.72|2449.25|2447.75|2449.18|2447.68|0
1641389410000|2022-01-05 13:30:10|2449.25|2447.75|2449.29|2447.79|2449.39|2447.89|2449.25|2447.75|0
1641389420000|2022-01-05 13:30:20|2449.27|2447.77|2449.07|2447.57|2449.29|2447.79|2449.07|2447.57|0
1641389430000|2022-01-05 13:30:30|2449.03|2447.53|2448.71|2447.21|2449.05|2447.55|2448.62|2447.12|0
1641389440000|2022-01-05 13:30:40|2448.8|2447.3|2448.71|2447.21|2448.8|2447.3|2448.58|2447.08|0
1641389450000|2022-01-05 13:30:50|2448.62|2447.12|2448.84|2447.34|2448.84|2447.34|2448.58|2447.08|0
1641389460000|2022-01-05 13:31:00|2448.8|2447.3|2448.73|2447.23|2448.84|2447.34|2448.73|2447.23|0
1641389470000|2022-01-05 13:31:10|2448.69|2447.19|2448.63|2447.13|2448.69|2447.19|2448.5|2447|0
1641389480000|2022-01-05 13:31:20|2448.54|2447.04|2448.5|2447|2448.63|2447.13|2448.5|2447|0
1641389490000|2022-01-05 13:31:30|2448.52|2447.02|2448.54|2447.04|2448.54|2447.04|2448.5|2447|0
1641389500000|2022-01-05 13:31:40|2448.73|2447.23|2448.73|2447.23|2448.73|2447.23|2448.46|2446.96|0
1641389510000|2022-01-05 13:31:50|2448.75|2447.25|2449.03|2447.53|2449.03|2447.53|2448.75|2447.25|0
1641389520000|2022-01-05 13:32:00|2449.07|2447.57|2449.12|2447.62|2449.12|2447.62|2449.03|2447.53|0
1641389530000|2022-01-05 13:32:10|2449.11|2447.61|2449.33|2447.83|2449.37|2447.87|2449.11|2447.61|0
1641389540000|2022-01-05 13:32:20|2449.35|2447.85|2449.29|2447.79|2449.37|2447.87|2449.29|2447.79|0
1641389550000|2022-01-05 13:32:30|2449.31|2447.81|2448.84|2447.34|2449.31|2447.81|2448.84|2447.34|0
1641389560000|2022-01-05 13:32:40|2448.8|2447.3|2448.77|2447.27|2448.8|2447.3|2448.67|2447.17|0
1641389570000|2022-01-05 13:32:50|2448.95|2447.45|2449.25|2447.75|2449.25|2447.75|2448.95|2447.45|0
1641389580000|2022-01-05 13:33:00|2449.07|2447.57|2449.07|2447.57|2449.07|2447.57|2448.99|2447.49|0
1641389590000|2022-01-05 13:33:10|2449.09|2447.59|2449.29|2447.79|2449.29|2447.79|2449.07|2447.57|0
1641389600000|2022-01-05 13:33:20|2449.2|2447.7|2449.14|2447.64|2449.2|2447.7|2449.11|2447.61|0
1641389610000|2022-01-05 13:33:30|2449.18|2447.68|2449.18|2447.68|2449.37|2447.87|2449.14|2447.64|0
1641389620000|2022-01-05 13:33:40|2449.14|2447.64|2449.14|2447.64|2449.14|2447.64|2449.11|2447.61|0
1641389630000|2022-01-05 13:33:50|2449.33|2447.83|2449.14|2447.64|2449.33|2447.83|2449.14|2447.64|0
1641389640000|2022-01-05 13:34:00|2449.11|2447.61|2449.07|2447.57|2449.11|2447.61|2449.07|2447.57|0
1641389650000|2022-01-05 13:34:10|2449.11|2447.61|2449.11|2447.61|2449.14|2447.64|2449.07|2447.57|0
1641389660000|2022-01-05 13:34:20|2449.01|2447.51|2449.07|2447.57|2449.07|2447.57|2448.88|2447.38|0
1641389670000|2022-01-05 13:34:30|2449.03|2447.53|2448.97|2447.47|2449.07|2447.57|2448.84|2447.34|0
1641389680000|2022-01-05 13:34:40|2448.88|2447.38|2449.22|2447.72|2449.33|2447.83|2448.86|2447.36|0
1641389690000|2022-01-05 13:34:50|2449.2|2447.7|2449.31|2447.81|2449.31|2447.81|2449.07|2447.57|0
1641389700000|2022-01-05 13:35:00|2449.29|2447.79|2449.34|2447.84|2449.34|2447.84|2449.26|2447.76|0
1641389710000|2022-01-05 13:35:10|2449.3|2447.8|2449.3|2447.8|2449.3|2447.8|2449.3|2447.8|0
1641389720000|2022-01-05 13:35:20|2449.34|2447.84|2449.38|2447.88|2449.38|2447.88|2449.34|2447.84|0
1641389730000|2022-01-05 13:35:30|2449.34|2447.84|2449.57|2448.07|2449.57|2448.07|2449.34|2447.84|0
1641389740000|2022-01-05 13:35:40|2449.55|2448.05|2449.38|2447.88|2449.57|2448.07|2449.27|2447.77|0
1641389750000|2022-01-05 13:35:50|2449.19|2447.69|2449.15|2447.65|2449.29|2447.79|2449.12|2447.62|0
1641389760000|2022-01-05 13:36:00|2449.12|2447.62|2449.08|2447.58|2449.12|2447.62|2449.08|2447.58|0
1641389770000|2022-01-05 13:36:10|2449.1|2447.6|2449.3|2447.8|2449.3|2447.8|2449.1|2447.6|0
1641389780000|2022-01-05 13:36:20|2449.34|2447.84|2449.34|2447.84|2449.34|2447.84|2449.34|2447.84|0
1641389790000|2022-01-05 13:36:30|2449.32|2447.82|2449.53|2448.03|2449.53|2448.03|2449.3|2447.8|0
1641389800000|2022-01-05 13:36:40|2449.51|2448.01|2449.12|2447.62|2449.53|2448.03|2449.12|2447.62|0
1641389810000|2022-01-05 13:36:50|2449.13|2447.63|2449.02|2447.52|2449.15|2447.65|2448.93|2447.43|0
1641389820000|2022-01-05 13:37:00|2449.12|2447.62|2449.08|2447.58|2449.12|2447.62|2448.85|2447.35|0
1641389830000|2022-01-05 13:37:10|2448.89|2447.39|2448.59|2447.09|2448.95|2447.45|2448.57|2447.07|0
1641389840000|2022-01-05 13:37:20|2448.57|2447.07|2448.55|2447.05|2448.57|2447.07|2448.51|2447.01|0
1641389850000|2022-01-05 13:37:30|2448.59|2447.09|2448.81|2447.31|2448.81|2447.31|2448.59|2447.09|0
1641389860000|2022-01-05 13:37:40|2448.7|2447.2|2448.55|2447.05|2448.78|2447.28|2448.51|2447.01|0
1641389870000|2022-01-05 13:37:50|2448.59|2447.09|2448.59|2447.09|2448.81|2447.31|2448.59|2447.09|0
1641389880000|2022-01-05 13:38:00|2448.55|2447.05|2448.78|2447.28|2448.78|2447.28|2448.55|2447.05|0
1641389890000|2022-01-05 13:38:10|2448.81|2447.31|2448.63|2447.13|2448.81|2447.31|2448.63|2447.13|0
1641389900000|2022-01-05 13:38:20|2448.59|2447.09|2448.59|2447.09|2448.63|2447.13|2448.59|2447.09|0
1641389910000|2022-01-05 13:38:30|2448.55|2447.05|2448.33|2446.83|2448.55|2447.05|2448.33|2446.83|0
1641389920000|2022-01-05 13:38:40|2448.29|2446.79|2448.14|2446.64|2448.29|2446.79|2448.1|2446.6|0
1641389940000|2022-01-05 13:39:00|2448.1|2446.6|2448.1|2446.6|2448.1|2446.6|2448.1|2446.6|0
1641389950000|2022-01-05 13:39:10|2448.06|2446.56|2448.14|2446.64|2448.33|2446.83|2448.06|2446.56|0
1641389960000|2022-01-05 13:39:20|2448.1|2446.6|2448.1|2446.6|2448.1|2446.6|2448.1|2446.6|0
1641389970000|2022-01-05 13:39:30|2448.14|2446.64|2448.14|2446.64|2448.14|2446.64|2448.1|2446.6|0
1641389980000|2022-01-05 13:39:40|2448.23|2446.73|2448.36|2446.86|2448.36|2446.86|2448.23|2446.73|0
1641389990000|2022-01-05 13:39:50|2448.38|2446.88|2448.36|2446.86|2448.38|2446.88|2448.36|2446.86|0
1641390000000|2022-01-05 13:40:00|2448.33|2446.83|2448.36|2446.86|2448.36|2446.86|2448.33|2446.83|0
1641390010000|2022-01-05 13:40:10|2448.34|2446.84|2448.4|2446.9|2448.4|2446.9|2448.33|2446.83|0
1641390020000|2022-01-05 13:40:20|2449.33|2447.83|2449.33|2447.83|2449.33|2447.83|2449.15|2447.65|0
1641390030000|2022-01-05 13:40:30|2449.35|2447.85|2449.35|2447.85|2449.37|2447.87|2449.35|2447.85|0
1641390040000|2022-01-05 13:40:40|2449.33|2447.83|2449.37|2447.87|2449.37|2447.87|2449.33|2447.83|0
1641390050000|2022-01-05 13:40:50|2449.33|2447.83|2449.37|2447.87|2449.37|2447.87|2449.33|2447.83|0
1641390060000|2022-01-05 13:41:00|2449.33|2447.83|2449.33|2447.83|2449.33|2447.83|2449.33|2447.83|0
1641390080000|2022-01-05 13:41:20|2449.29|2447.79|2449.11|2447.61|2449.29|2447.79|2449.07|2447.57|0
1641390090000|2022-01-05 13:41:30|2449.13|2447.63|2449.37|2447.87|2449.37|2447.87|2449.13|2447.63|0
1641390100000|2022-01-05 13:41:40|2449.56|2448.06|2449.52|2448.02|2449.74|2448.24|2449.52|2448.02|0
1641390110000|2022-01-05 13:41:50|2449.61|2448.11|2449.52|2448.02|2449.74|2448.24|2449.52|2448.02|0
1641390120000|2022-01-05 13:42:00|2449.48|2447.98|2449.48|2447.98|2449.48|2447.98|2449.48|2447.98|0
1641390130000|2022-01-05 13:42:10|2449.52|2448.02|2449.89|2448.39|2449.89|2448.39|2449.52|2448.02|0
1641390140000|2022-01-05 13:42:20|2449.93|2448.43|2449.71|2448.21|2449.93|2448.43|2449.71|2448.21|0
1641390150000|2022-01-05 13:42:30|2449.67|2448.17|2449.67|2448.17|2449.67|2448.17|2449.67|2448.17|0
1641390160000|2022-01-05 13:42:40|2449.63|2448.13|2449.44|2447.94|2449.65|2448.15|2449.44|2447.94|0
1641390170000|2022-01-05 13:42:50|2449.4|2447.9|2449.22|2447.72|2449.4|2447.9|2449.22|2447.72|0
1641390180000|2022-01-05 13:43:00|2449.4|2447.9|2449.4|2447.9|2449.4|2447.9|2449.38|2447.88|0
1641390190000|2022-01-05 13:43:10|2449.37|2447.87|2449.74|2448.24|2449.74|2448.24|2449.33|2447.83|0
1641390200000|2022-01-05 13:43:20|2449.93|2448.43|2450.12|2448.62|2450.12|2448.62|2449.85|2448.35|0
1641390210000|2022-01-05 13:43:30|2449.93|2448.43|2449.93|2448.43|2449.93|2448.43|2449.89|2448.39|0
1641390220000|2022-01-05 13:43:40|2449.89|2448.39|2449.89|2448.39|2449.91|2448.41|2449.89|2448.39|0
1641390230000|2022-01-05 13:43:50|2449.8|2448.3|2449.89|2448.39|2449.89|2448.39|2449.8|2448.3|0
1641390240000|2022-01-05 13:44:00|2449.93|2448.43|2449.93|2448.43|2449.93|2448.43|2449.93|2448.43|0
1641390250000|2022-01-05 13:44:10|2449.89|2448.39|2449.93|2448.43|2449.93|2448.43|2449.71|2448.21|0
1641390260000|2022-01-05 13:44:20|2449.97|2448.47|2449.76|2448.26|2449.97|2448.47|2449.74|2448.24|0
1641390270000|2022-01-05 13:44:30|2449.78|2448.28|2449.6|2448.1|2449.82|2448.32|2449.6|2448.1|0
1641390280000|2022-01-05 13:44:40|2449.56|2448.06|2449.56|2448.06|2449.56|2448.06|2449.56|2448.06|0
1641390290000|2022-01-05 13:44:50|2449.37|2447.87|2449.33|2447.83|2449.37|2447.87|2449.33|2447.83|0
1641390300000|2022-01-05 13:45:00|2449.52|2448.02|2449.6|2448.1|2449.69|2448.19|2449.52|2448.02|0
1641390310000|2022-01-05 13:45:10|2449.69|2448.19|2449.74|2448.24|2449.88|2448.38|2449.69|2448.19|0
1641390320000|2022-01-05 13:45:20|2449.8|2448.3|2449.78|2448.28|2449.82|2448.32|2449.74|2448.24|0
1641390330000|2022-01-05 13:45:30|2449.82|2448.32|2449.74|2448.24|2449.82|2448.32|2449.74|2448.24|0
1641390340000|2022-01-05 13:45:40|2449.72|2448.22|2449.72|2448.22|2449.72|2448.22|2449.72|2448.22|0
1641390350000|2022-01-05 13:45:50|2449.71|2448.21|2449.57|2448.07|2449.71|2448.21|2449.48|2447.98|0
1641390360000|2022-01-05 13:46:00|2449.48|2447.98|2449.74|2448.24|2449.74|2448.24|2449.48|2447.98|0
1641390370000|2022-01-05 13:46:10|2449.76|2448.26|2449.74|2448.24|2449.76|2448.26|2449.74|2448.24|0
1641390380000|2022-01-05 13:46:20|2449.76|2448.26|2449.74|2448.24|2449.76|2448.26|2449.65|2448.15|0
1641390390000|2022-01-05 13:46:30|2449.72|2448.22|2449.48|2447.98|2449.74|2448.24|2449.48|2447.98|0
1641390400000|2022-01-05 13:46:40|2449.57|2448.07|2449.67|2448.17|2449.71|2448.21|2449.57|2448.07|0
1641390410000|2022-01-05 13:46:50|2449.63|2448.13|2449.63|2448.13|2449.63|2448.13|2449.54|2448.04|0
1641390420000|2022-01-05 13:47:00|2449.67|2448.17|2449.67|2448.17|2449.69|2448.19|2449.67|2448.17|0
1641390430000|2022-01-05 13:47:10|2449.63|2448.13|2449.89|2448.39|2449.89|2448.39|2449.63|2448.13|0
1641390440000|2022-01-05 13:47:20|2449.85|2448.35|2449.82|2448.32|2449.85|2448.35|2449.82|2448.32|0
1641390450000|2022-01-05 13:47:30|2449.63|2448.13|2449.63|2448.13|2449.67|2448.17|2449.63|2448.13|0
1641390460000|2022-01-05 13:47:40|2449.65|2448.15|2449.44|2447.94|2449.67|2448.17|2449.44|2447.94|0
1641390470000|2022-01-05 13:47:50|2449.4|2447.9|2449.4|2447.9|2449.5|2448|2449.4|2447.9|0
1641390480000|2022-01-05 13:48:00|2449.44|2447.94|2449.37|2447.87|2449.44|2447.94|2449.37|2447.87|0
1641390490000|2022-01-05 13:48:10|2449.38|2447.88|2449.37|2447.87|2449.38|2447.88|2449.37|2447.87|0
1641390500000|2022-01-05 13:48:20|2449.33|2447.83|2449.33|2447.83|2449.33|2447.83|2449.14|2447.64|0
1641390510000|2022-01-05 13:48:30|2449.37|2447.87|2449.37|2447.87|2449.37|2447.87|2449.37|2447.87|0
1641390520000|2022-01-05 13:48:40|2449.4|2447.9|2449.4|2447.9|2449.4|2447.9|2449.37|2447.87|0
1641390530000|2022-01-05 13:48:50|2449.37|2447.87|2449.59|2448.09|2449.59|2448.09|2449.37|2447.87|0
1641390540000|2022-01-05 13:49:00|2449.55|2448.05|2449.47|2447.97|2449.55|2448.05|2449.35|2447.85|0
1641390550000|2022-01-05 13:49:10|2449.44|2447.94|2449.17|2447.67|2449.44|2447.94|2449.17|2447.67|0
1641390560000|2022-01-05 13:49:20|2449.21|2447.71|2449.25|2447.75|2449.25|2447.75|2449.17|2447.67|0
1641390570000|2022-01-05 13:49:30|2449.29|2447.79|2449.55|2448.05|2449.55|2448.05|2449.29|2447.79|0
1641390590000|2022-01-05 13:49:50|2449.37|2447.87|2449.51|2448.01|2449.59|2448.09|2449.33|2447.83|0
1641390600000|2022-01-05 13:50:00|2449.53|2448.03|2449.51|2448.01|2449.53|2448.03|2449.51|2448.01|0
1641390620000|2022-01-05 13:50:20|2449.44|2447.94|2449.29|2447.79|2449.47|2447.97|2449.25|2447.75|0
1641390630000|2022-01-05 13:50:30|2449.33|2447.83|2449.51|2448.01|2449.51|2448.01|2449.33|2447.83|0
1641390640000|2022-01-05 13:50:40|2449.49|2447.99|2449.59|2448.09|2449.59|2448.09|2449.47|2447.97|0
1641390650000|2022-01-05 13:50:50|2449.55|2448.05|2449.55|2448.05|2449.59|2448.09|2449.55|2448.05|0
1641390660000|2022-01-05 13:51:00|2449.37|2447.87|2449.59|2448.09|2449.59|2448.09|2449.37|2447.87|0
1641390670000|2022-01-05 13:51:10|2449.55|2448.05|2449.55|2448.05|2449.55|2448.05|2449.55|2448.05|0
1641390680000|2022-01-05 13:51:20|2449.59|2448.09|2449.59|2448.09|2449.59|2448.09|2449.59|2448.09|0
1641390700000|2022-01-05 13:51:40|2449.63|2448.13|2449.63|2448.13|2449.76|2448.26|2449.63|2448.13|0
1641390730000|2022-01-05 13:52:10|2449.59|2448.09|2449.63|2448.13|2449.63|2448.13|2449.59|2448.09|0
1641390740000|2022-01-05 13:52:20|2449.59|2448.09|2449.44|2447.94|2449.67|2448.17|2449.44|2447.94|0
1641390750000|2022-01-05 13:52:30|2449.48|2447.98|2449.44|2447.94|2449.48|2447.98|2449.44|2447.94|0
1641390760000|2022-01-05 13:52:40|2449.48|2447.98|2449.63|2448.13|2449.67|2448.17|2449.44|2447.94|0
1641390770000|2022-01-05 13:52:50|2449.67|2448.17|2449.63|2448.13|2449.67|2448.17|2449.63|2448.13|0
1641390780000|2022-01-05 13:53:00|2449.44|2447.94|2449.46|2447.96|2449.48|2447.98|2449.44|2447.94|0
1641390790000|2022-01-05 13:53:10|2449.48|2447.98|2449.48|2447.98|2449.48|2447.98|2449.48|2447.98|0
1641390800000|2022-01-05 13:53:20|2449.5|2448|2449.5|2448|2449.5|2448|2449.5|2448|0
1641390810000|2022-01-05 13:53:30|2449.48|2447.98|2449.74|2448.24|2449.74|2448.24|2449.48|2447.98|0
1641390830000|2022-01-05 13:53:50|2449.84|2448.34|2449.97|2448.47|2449.97|2448.47|2449.74|2448.24|0
1641390840000|2022-01-05 13:54:00|2449.88|2448.38|2449.74|2448.24|2449.88|2448.38|2449.74|2448.24|0
1641390850000|2022-01-05 13:54:10|2449.93|2448.43|2449.93|2448.43|2449.93|2448.43|2449.89|2448.39|0
1641390860000|2022-01-05 13:54:20|2450.12|2448.62|2450.34|2448.84|2450.38|2448.88|2450.12|2448.62|0
1641390870000|2022-01-05 13:54:30|2450.36|2448.86|2450.38|2448.88|2450.38|2448.88|2450.36|2448.86|0
1641390880000|2022-01-05 13:54:40|2450.42|2448.92|2450.64|2449.14|2450.64|2449.14|2450.38|2448.88|0
1641390890000|2022-01-05 13:54:50|2450.72|2449.22|2450.95|2449.45|2450.96|2449.46|2450.72|2449.22|0
1641390910000|2022-01-05 13:55:10|2450.91|2449.41|2450.91|2449.41|2451|2449.5|2450.87|2449.37|0
1641390920000|2022-01-05 13:55:20|2450.72|2449.22|2451.06|2449.56|2451.06|2449.56|2450.72|2449.22|0
1641390930000|2022-01-05 13:55:30|2451.02|2449.52|2451.25|2449.75|2451.29|2449.79|2451.02|2449.52|0
1641390940000|2022-01-05 13:55:40|2451.29|2449.79|2451.6|2450.1|2451.6|2450.1|2451.29|2449.79|0
1641390950000|2022-01-05 13:55:50|2451.69|2450.19|2451.28|2449.78|2451.69|2450.19|2451.01|2449.51|0
1641390960000|2022-01-05 13:56:00|2451.32|2449.82|2451.28|2449.78|2451.54|2450.04|2451.24|2449.74|0
1641390970000|2022-01-05 13:56:10|2451.09|2449.59|2451.05|2449.55|2451.09|2449.59|2450.96|2449.46|0
1641390980000|2022-01-05 13:56:20|2451.09|2449.59|2451.09|2449.59|2451.09|2449.59|2451.09|2449.59|0
1641390990000|2022-01-05 13:56:30|2451.13|2449.63|2451.07|2449.57|2451.13|2449.63|2451.05|2449.55|0
1641391000000|2022-01-05 13:56:40|2451.05|2449.55|2451.04|2449.54|2451.05|2449.55|2451.04|2449.54|0
1641391010000|2022-01-05 13:56:50|2451.12|2449.62|2451.49|2449.99|2451.49|2449.99|2451.08|2449.58|0
1641391020000|2022-01-05 13:57:00|2451.45|2449.95|2451.53|2450.03|2451.53|2450.03|2451.27|2449.77|0
1641391030000|2022-01-05 13:57:10|2451.51|2450.01|2451.49|2449.99|2451.53|2450.03|2451.49|2449.99|0
1641391040000|2022-01-05 13:57:20|2451.31|2449.81|2451.49|2449.99|2451.49|2449.99|2451.31|2449.81|0
1641391050000|2022-01-05 13:57:30|2451.53|2450.03|2450.86|2449.36|2451.53|2450.03|2450.82|2449.32|0
1641391070000|2022-01-05 13:57:50|2450.82|2449.32|2450.82|2449.32|2450.82|2449.32|2450.82|2449.32|0
1641391100000|2022-01-05 13:58:20|2450.78|2449.28|2450.82|2449.32|2450.91|2449.41|2450.78|2449.28|0
1641391110000|2022-01-05 13:58:30|2450.78|2449.28|2450.78|2449.28|2450.78|2449.28|2450.74|2449.24|0
1641391120000|2022-01-05 13:58:40|2450.82|2449.32|2450.82|2449.32|2450.82|2449.32|2450.82|2449.32|0
1641391130000|2022-01-05 13:58:50|2450.91|2449.41|2450.82|2449.32|2450.91|2449.41|2450.82|2449.32|0
1641391140000|2022-01-05 13:59:00|2451|2449.5|2451|2449.5|2451|2449.5|2450.82|2449.32|0
1641391160000|2022-01-05 13:59:20|2451.19|2449.69|2451.19|2449.69|2451.19|2449.69|2451.19|2449.69|0
1641391170000|2022-01-05 13:59:30|2451.15|2449.65|2450.93|2449.43|2451.15|2449.65|2450.93|2449.43|0
1641391180000|2022-01-05 13:59:40|2451.11|2449.61|2450.97|2449.47|2451.15|2449.65|2450.97|2449.47|0
1641391190000|2022-01-05 13:59:50|2450.93|2449.43|2450.93|2449.43|2451.02|2449.52|2450.93|2449.43|0
1641391200000|2022-01-05 14:00:00|2450.97|2449.47|2451.11|2449.61|2451.15|2449.65|2450.93|2449.43|0
1641391210000|2022-01-05 14:00:10|2451.13|2449.63|2451.23|2449.73|2451.23|2449.73|2451.13|2449.63|0
1641391220000|2022-01-05 14:00:20|2451.27|2449.77|2451.68|2450.18|2451.68|2450.18|2451.27|2449.77|0
1641391230000|2022-01-05 14:00:30|2451.64|2450.14|2451.45|2449.95|2451.64|2450.14|2451.42|2449.92|0
1641391240000|2022-01-05 14:00:40|2451.49|2449.99|2450.93|2449.43|2451.49|2449.99|2450.93|2449.43|0
1641391250000|2022-01-05 14:00:50|2450.89|2449.39|2450.93|2449.43|2450.93|2449.43|2450.89|2449.39|0
1641391260000|2022-01-05 14:01:00|2450.97|2449.47|2451.23|2449.73|2451.23|2449.73|2450.97|2449.47|0
1641391270000|2022-01-05 14:01:10|2451.19|2449.69|2451|2449.5|2451.19|2449.69|2451|2449.5|0
1641391280000|2022-01-05 14:01:20|2451.1|2449.6|2451.11|2449.61|2451.19|2449.69|2451.1|2449.6|0
1641391290000|2022-01-05 14:01:30|2451.08|2449.58|2450.66|2449.16|2451.08|2449.58|2450.66|2449.16|0
1641391300000|2022-01-05 14:01:40|2450.85|2449.35|2450.89|2449.39|2450.89|2449.39|2450.85|2449.35|0
1641391310000|2022-01-05 14:01:50|2450.93|2449.43|2450.89|2449.39|2451.11|2449.61|2450.89|2449.39|0
1641391320000|2022-01-05 14:02:00|2450.93|2449.43|2450.93|2449.43|2450.93|2449.43|2450.93|2449.43|0
1641391330000|2022-01-05 14:02:10|2450.74|2449.24|2450.74|2449.24|2450.83|2449.33|2450.74|2449.24|0
1641391340000|2022-01-05 14:02:20|2450.55|2449.05|2450.33|2448.83|2450.55|2449.05|2450.33|2448.83|0
1641391350000|2022-01-05 14:02:30|2450.29|2448.79|2450.37|2448.87|2450.37|2448.87|2450.1|2448.6|0
1641391360000|2022-01-05 14:02:40|2450.46|2448.96|2450.37|2448.87|2450.57|2449.07|2450.37|2448.87|0
1641391380000|2022-01-05 14:03:00|2450.55|2449.05|2450.59|2449.09|2450.63|2449.13|2450.55|2449.05|0
1641391390000|2022-01-05 14:03:10|2450.55|2449.05|2450.52|2449.02|2450.55|2449.05|2450.52|2449.02|0
1641391400000|2022-01-05 14:03:20|2450.55|2449.05|2450.52|2449.02|2450.55|2449.05|2450.52|2449.02|0
1641391410000|2022-01-05 14:03:30|2450.55|2449.05|2450.33|2448.83|2450.55|2449.05|2450.33|2448.83|0
1641391420000|2022-01-05 14:03:40|2450.52|2449.02|2450.55|2449.05|2450.55|2449.05|2450.52|2449.02|0
1641391430000|2022-01-05 14:03:50|2450.65|2449.15|2450.65|2449.15|2450.65|2449.15|2450.55|2449.05|0
1641391440000|2022-01-05 14:04:00|2450.55|2449.05|2450.52|2449.02|2450.65|2449.15|2450.52|2449.02|0
1641391450000|2022-01-05 14:04:10|2450.48|2448.98|2450.03|2448.53|2450.48|2448.98|2450.03|2448.53|0
1641391460000|2022-01-05 14:04:20|2449.84|2448.34|2449.84|2448.34|2449.84|2448.34|2449.84|2448.34|0
1641391470000|2022-01-05 14:04:30|2449.8|2448.3|2449.42|2447.92|2449.82|2448.32|2449.42|2447.92|0
1641391480000|2022-01-05 14:04:40|2449.24|2447.74|2449.31|2447.81|2449.41|2447.91|2449.24|2447.74|0
1641391490000|2022-01-05 14:04:50|2449.28|2447.78|2449.28|2447.78|2449.46|2447.96|2449.24|2447.74|0
1641391500000|2022-01-05 14:05:00|2449.37|2447.87|2449.32|2447.82|2449.46|2447.96|2449.2|2447.7|0
1641391510000|2022-01-05 14:05:10|2449.36|2447.86|2449.25|2447.75|2449.36|2447.86|2449.23|2447.73|0
1641391520000|2022-01-05 14:05:20|2449.27|2447.77|2449.25|2447.75|2449.49|2447.99|2449.23|2447.73|0
1641391530000|2022-01-05 14:05:30|2449.27|2447.77|2449.53|2448.03|2449.53|2448.03|2449.27|2447.77|0
1641391540000|2022-01-05 14:05:40|2449.51|2448.01|2449.53|2448.03|2449.62|2448.12|2449.51|2448.01|0
1641391550000|2022-01-05 14:05:50|2449.34|2447.84|2449.44|2447.94|2449.44|2447.94|2449.32|2447.82|0
1641391560000|2022-01-05 14:06:00|2449.53|2448.03|2449.49|2447.99|2449.53|2448.03|2449.49|2447.99|0
1641391570000|2022-01-05 14:06:10|2449.53|2448.03|2449.53|2448.03|2449.53|2448.03|2449.53|2448.03|0
1641391580000|2022-01-05 14:06:20|2449.49|2447.99|2449.3|2447.8|2449.53|2448.03|2449.3|2447.8|0
1641391590000|2022-01-05 14:06:30|2449.4|2447.9|2449.53|2448.03|2449.57|2448.07|2449.4|2447.9|0
1641391600000|2022-01-05 14:06:40|2449.34|2447.84|2449.53|2448.03|2449.53|2448.03|2449.3|2447.8|0
1641391620000|2022-01-05 14:07:00|2449.34|2447.84|2449.72|2448.22|2449.72|2448.22|2449.34|2447.84|0
1641391630000|2022-01-05 14:07:10|2449.73|2448.23|2449.68|2448.18|2449.75|2448.25|2449.68|2448.18|0
1641391640000|2022-01-05 14:07:20|2449.64|2448.14|2449.19|2447.69|2449.64|2448.14|2449.19|2447.69|0
1641391650000|2022-01-05 14:07:30|2449.21|2447.71|2449.49|2447.99|2449.49|2447.99|2449.19|2447.69|0
1641391680000|2022-01-05 14:08:00|2449.68|2448.18|2449.49|2447.99|2449.68|2448.18|2449.49|2447.99|0
1641391690000|2022-01-05 14:08:10|2449.58|2448.08|2449.72|2448.22|2449.75|2448.25|2449.49|2447.99|0
1641391700000|2022-01-05 14:08:20|2449.68|2448.18|2449.64|2448.14|2449.68|2448.18|2449.64|2448.14|0
1641391710000|2022-01-05 14:08:30|2449.45|2447.95|2449.41|2447.91|2449.45|2447.95|2449.41|2447.91|0
1641391720000|2022-01-05 14:08:40|2449.38|2447.88|2449.19|2447.69|2449.38|2447.88|2449.19|2447.69|0
1641391730000|2022-01-05 14:08:50|2449.15|2447.65|2449.15|2447.65|2449.15|2447.65|2449.11|2447.61|0
1641391740000|2022-01-05 14:09:00|2448.96|2447.46|2448.7|2447.2|2448.96|2447.46|2448.7|2447.2|0
1641391750000|2022-01-05 14:09:10|2448.66|2447.16|2448.79|2447.29|2448.79|2447.29|2448.66|2447.16|0
1641391760000|2022-01-05 14:09:20|2448.7|2447.2|2448.7|2447.2|2448.89|2447.39|2448.7|2447.2|0
1641391780000|2022-01-05 14:09:40|2448.74|2447.24|2448.92|2447.42|2448.96|2447.46|2448.74|2447.24|0
1641391790000|2022-01-05 14:09:50|2448.91|2447.41|2449.11|2447.61|2449.11|2447.61|2448.89|2447.39|0
1641391800000|2022-01-05 14:10:00|2449.15|2447.65|2449.19|2447.69|2449.28|2447.78|2449.11|2447.61|0
1641391810000|2022-01-05 14:10:10|2449.28|2447.78|2449.38|2447.88|2449.41|2447.91|2449.28|2447.78|0
1641391820000|2022-01-05 14:10:20|2449.41|2447.91|2449.41|2447.91|2449.45|2447.95|2449.41|2447.91|0
1641391830000|2022-01-05 14:10:30|2449.45|2447.95|2449.64|2448.14|2449.64|2448.14|2449.41|2447.91|0
1641391840000|2022-01-05 14:10:40|2449.68|2448.18|2449.86|2448.36|2449.86|2448.36|2449.68|2448.18|0
1641391850000|2022-01-05 14:10:50|2449.83|2448.33|2449.68|2448.18|2449.83|2448.33|2449.64|2448.14|0
1641391860000|2022-01-05 14:11:00|2449.86|2448.36|2449.86|2448.36|2449.86|2448.36|2449.68|2448.18|0
1641391870000|2022-01-05 14:11:10|2449.9|2448.4|2450.13|2448.63|2450.13|2448.63|2449.9|2448.4|0
1641391880000|2022-01-05 14:11:20|2450.09|2448.59|2449.9|2448.4|2450.13|2448.63|2449.86|2448.36|0
1641391890000|2022-01-05 14:11:30|2450.09|2448.59|2449.9|2448.4|2450.09|2448.59|2449.86|2448.36|0
1641391900000|2022-01-05 14:11:40|2450.09|2448.59|2450.09|2448.59|2450.09|2448.59|2450.09|2448.59|0
1641391910000|2022-01-05 14:11:50|2450.13|2448.63|2450.09|2448.59|2450.31|2448.81|2450.09|2448.59|0
1641391920000|2022-01-05 14:12:00|2450.13|2448.63|2450.31|2448.81|2450.31|2448.81|2450.09|2448.59|0
1641391930000|2022-01-05 14:12:10|2450.35|2448.85|2450.39|2448.89|2450.39|2448.89|2450.31|2448.81|0
1641391940000|2022-01-05 14:12:20|2450.35|2448.85|2450.62|2449.12|2450.62|2449.12|2450.35|2448.85|0
1641391950000|2022-01-05 14:12:30|2450.65|2449.15|2450.65|2449.15|2450.65|2449.15|2450.62|2449.12|0
1641391970000|2022-01-05 14:12:50|2450.62|2449.12|2450.62|2449.12|2450.62|2449.12|2450.58|2449.08|0
1641391980000|2022-01-05 14:13:00|2450.65|2449.15|2450.84|2449.34|2450.84|2449.34|2450.65|2449.15|0
1641391990000|2022-01-05 14:13:10|2450.65|2449.15|2450.84|2449.34|2450.84|2449.34|2450.65|2449.15|0
1641392010000|2022-01-05 14:13:30|2450.88|2449.38|2450.92|2449.42|2450.92|2449.42|2450.88|2449.38|0
1641392020000|2022-01-05 14:13:40|2451.1|2449.6|2450.92|2449.42|2451.1|2449.6|2450.92|2449.42|0
1641392030000|2022-01-05 14:13:50|2450.88|2449.38|2450.88|2449.38|2450.88|2449.38|2450.88|2449.38|0
1641392040000|2022-01-05 14:14:00|2450.92|2449.42|2450.92|2449.42|2450.92|2449.42|2450.88|2449.38|0
1641392050000|2022-01-05 14:14:10|2450.96|2449.46|2450.92|2449.42|2451.14|2449.64|2450.92|2449.42|0
1641392060000|2022-01-05 14:14:20|2450.88|2449.38|2450.88|2449.38|2450.88|2449.38|2450.88|2449.38|0
1641392070000|2022-01-05 14:14:30|2450.92|2449.42|2450.96|2449.46|2450.96|2449.46|2450.92|2449.42|0
1641392090000|2022-01-05 14:14:50|2450.92|2449.42|2450.96|2449.46|2450.96|2449.46|2450.92|2449.42|0
1641392100000|2022-01-05 14:15:00|2450.99|2449.49|2451.22|2449.72|2451.22|2449.72|2450.99|2449.49|0
1641392110000|2022-01-05 14:15:10|2451.26|2449.76|2451.3|2449.8|2451.3|2449.8|2451.26|2449.76|0
1641392120000|2022-01-05 14:15:20|2451.26|2449.76|2451.07|2449.57|2451.26|2449.76|2451.07|2449.57|0
1641392130000|2022-01-05 14:15:30|2451.03|2449.53|2450.96|2449.46|2451.07|2449.57|2450.96|2449.46|0
1641392140000|2022-01-05 14:15:40|2450.92|2449.42|2450.96|2449.46|2450.99|2449.49|2450.92|2449.42|0
1641392150000|2022-01-05 14:15:50|2451.14|2449.64|2451.18|2449.68|2451.22|2449.72|2450.99|2449.49|0
1641392170000|2022-01-05 14:16:10|2451.22|2449.72|2451.31|2449.81|2451.41|2449.91|2451.22|2449.72|0
1641392180000|2022-01-05 14:16:20|2451.22|2449.72|2450.79|2449.29|2451.22|2449.72|2450.79|2449.29|0
1641392190000|2022-01-05 14:16:30|2450.77|2449.27|2450.54|2449.04|2450.81|2449.31|2450.54|2449.04|0
1641392200000|2022-01-05 14:16:40|2450.64|2449.14|2450.58|2449.08|2450.64|2449.14|2450.51|2449.01|0
1641392210000|2022-01-05 14:16:50|2450.54|2449.04|2450.51|2449.01|2450.54|2449.04|2450.51|2449.01|0
1641392220000|2022-01-05 14:17:00|2450.54|2449.04|2450.51|2449.01|2450.54|2449.04|2450.51|2449.01|0
1641392230000|2022-01-05 14:17:10|2450.47|2448.97|2450.47|2448.97|2450.49|2448.99|2450.47|2448.97|0
1641392240000|2022-01-05 14:17:20|2450.51|2449.01|2450.47|2448.97|2450.51|2449.01|2450.47|2448.97|0
1641392260000|2022-01-05 14:17:40|2450.51|2449.01|2450.51|2449.01|2450.51|2449.01|2450.51|2449.01|0
1641392270000|2022-01-05 14:17:50|2450.54|2449.04|2450.54|2449.04|2450.54|2449.04|2450.54|2449.04|0
1641392280000|2022-01-05 14:18:00|2450.51|2449.01|2450.09|2448.59|2450.51|2449.01|2450.09|2448.59|0
1641392300000|2022-01-05 14:18:20|2450.13|2448.63|2450.32|2448.82|2450.36|2448.86|2450.13|2448.63|0
1641392310000|2022-01-05 14:18:30|2450.23|2448.73|2450.36|2448.86|2450.36|2448.86|2450.23|2448.73|0
1641392320000|2022-01-05 14:18:40|2450.4|2448.9|2450.58|2449.08|2450.58|2449.08|2450.4|2448.9|0
1641392330000|2022-01-05 14:18:50|2450.62|2449.12|2450.49|2448.99|2450.62|2449.12|2450.4|2448.9|0
1641392340000|2022-01-05 14:19:00|2450.4|2448.9|2450.36|2448.86|2450.58|2449.08|2450.36|2448.86|0
1641392350000|2022-01-05 14:19:10|2450.4|2448.9|2450.4|2448.9|2450.4|2448.9|2450.4|2448.9|0
1641392360000|2022-01-05 14:19:20|2450.43|2448.93|2450.43|2448.93|2450.43|2448.93|2450.42|2448.92|0
1641392370000|2022-01-05 14:19:30|2450.4|2448.9|2450.36|2448.86|2450.4|2448.9|2450.36|2448.86|0
1641392380000|2022-01-05 14:19:40|2450.54|2449.04|2450.58|2449.08|2450.71|2449.21|2450.54|2449.04|0
1641392390000|2022-01-05 14:19:50|2450.4|2448.9|2450.36|2448.86|2450.4|2448.9|2450.36|2448.86|0
1641392400000|2022-01-05 14:20:00|2450.4|2448.9|2450.58|2449.08|2450.62|2449.12|2450.4|2448.9|0
1641392410000|2022-01-05 14:20:10|2450.49|2448.99|2450.6|2449.1|2450.62|2449.12|2450.4|2448.9|0
1641392420000|2022-01-05 14:20:20|2450.58|2449.08|2450.36|2448.86|2450.58|2449.08|2450.13|2448.63|0
1641392430000|2022-01-05 14:20:30|2450.38|2448.88|2450.4|2448.9|2450.4|2448.9|2450.38|2448.88|0
1641392440000|2022-01-05 14:20:40|2450.36|2448.86|2450.36|2448.86|2450.36|2448.86|2450.36|2448.86|0
1641392450000|2022-01-05 14:20:50|2450.4|2448.9|2450.4|2448.9|2450.4|2448.9|2450.4|2448.9|0
1641392460000|2022-01-05 14:21:00|2450.38|2448.88|2450.36|2448.86|2450.38|2448.88|2450.36|2448.86|0
1641392470000|2022-01-05 14:21:10|2450.17|2448.67|2450.17|2448.67|2450.17|2448.67|2450.17|2448.67|0
1641392480000|2022-01-05 14:21:20|2450.21|2448.71|2450.21|2448.71|2450.25|2448.75|2450.21|2448.71|0
1641392500000|2022-01-05 14:21:40|2450.25|2448.75|2450.43|2448.93|2450.43|2448.93|2450.25|2448.75|0
1641392510000|2022-01-05 14:21:50|2450.25|2448.75|2450.21|2448.71|2450.25|2448.75|2450.21|2448.71|0
1641392520000|2022-01-05 14:22:00|2450.25|2448.75|2450.21|2448.71|2450.25|2448.75|2450.21|2448.71|0
1641392540000|2022-01-05 14:22:20|2450.12|2448.62|2450.02|2448.52|2450.12|2448.62|2450.02|2448.52|0
1641392550000|2022-01-05 14:22:30|2449.84|2448.34|2449.76|2448.26|2449.84|2448.34|2449.76|2448.26|0
1641392560000|2022-01-05 14:22:40|2449.8|2448.3|2449.72|2448.22|2449.8|2448.3|2449.72|2448.22|0
1641392570000|2022-01-05 14:22:50|2449.76|2448.26|2449.72|2448.22|2449.76|2448.26|2449.72|2448.22|0
1641392580000|2022-01-05 14:23:00|2449.76|2448.26|2449.76|2448.26|2449.76|2448.26|2449.72|2448.22|0
1641392590000|2022-01-05 14:23:10|2449.8|2448.3|2449.76|2448.26|2449.89|2448.39|2449.76|2448.26|0
1641392600000|2022-01-05 14:23:20|2449.72|2448.22|2449.72|2448.22|2449.72|2448.22|2449.72|2448.22|0
1641392620000|2022-01-05 14:23:40|2449.68|2448.18|2449.72|2448.22|2449.72|2448.22|2449.68|2448.18|0
1641392630000|2022-01-05 14:23:50|2449.68|2448.18|2449.46|2447.96|2449.68|2448.18|2449.46|2447.96|0
1641392640000|2022-01-05 14:24:00|2449.27|2447.77|2449.27|2447.77|2449.27|2447.77|2449.27|2447.77|0
1641392650000|2022-01-05 14:24:10|2449.46|2447.96|2449.84|2448.34|2449.84|2448.34|2449.46|2447.96|0
1641392660000|2022-01-05 14:24:20|2449.93|2448.43|2449.84|2448.34|2450.02|2448.52|2449.84|2448.34|0
1641392670000|2022-01-05 14:24:30|2450.02|2448.52|2449.98|2448.48|2450.02|2448.52|2449.98|2448.48|0
1641392680000|2022-01-05 14:24:40|2450.02|2448.52|2450.25|2448.75|2450.25|2448.75|2450.02|2448.52|0
1641392690000|2022-01-05 14:24:50|2450.15|2448.65|2450.06|2448.56|2450.29|2448.79|2450.06|2448.56|0
1641392700000|2022-01-05 14:25:00|2450.25|2448.75|2450.06|2448.56|2450.29|2448.79|2450.06|2448.56|0
1641392710000|2022-01-05 14:25:10|2450.15|2448.65|2449.95|2448.45|2450.25|2448.75|2449.95|2448.45|0
1641392720000|2022-01-05 14:25:20|2450.04|2448.54|2449.98|2448.48|2450.08|2448.58|2449.98|2448.48|0
1641392730000|2022-01-05 14:25:30|2450.02|2448.52|2450.02|2448.52|2450.02|2448.52|2450.02|2448.52|0
1641392740000|2022-01-05 14:25:40|2449.98|2448.48|2449.98|2448.48|2449.98|2448.48|2449.98|2448.48|0
1641392750000|2022-01-05 14:25:50|2449.8|2448.3|2449.76|2448.26|2449.8|2448.3|2449.76|2448.26|0
1641392760000|2022-01-05 14:26:00|2449.95|2448.45|2449.98|2448.48|2449.98|2448.48|2449.91|2448.41|0
1641392770000|2022-01-05 14:26:10|2450.08|2448.58|2450.02|2448.52|2450.21|2448.71|2449.98|2448.48|0
1641392780000|2022-01-05 14:26:20|2449.98|2448.48|2449.87|2448.37|2449.98|2448.48|2449.87|2448.37|0
1641392790000|2022-01-05 14:26:30|2449.91|2448.41|2449.91|2448.41|2449.91|2448.41|2449.91|2448.41|0
1641392800000|2022-01-05 14:26:40|2449.95|2448.45|2449.95|2448.45|2449.95|2448.45|2449.93|2448.43|0
1641392810000|2022-01-05 14:26:50|2449.98|2448.48|2450.08|2448.58|2450.17|2448.67|2449.98|2448.48|0
1641392820000|2022-01-05 14:27:00|2450.17|2448.67|2449.91|2448.41|2450.17|2448.67|2449.91|2448.41|0
1641392840000|2022-01-05 14:27:20|2449.81|2448.31|2449.91|2448.41|2449.91|2448.41|2449.72|2448.22|0
1641392850000|2022-01-05 14:27:30|2449.72|2448.22|2449.87|2448.37|2449.87|2448.37|2449.68|2448.18|0
1641392860000|2022-01-05 14:27:40|2449.83|2448.33|2449.64|2448.14|2449.83|2448.33|2449.61|2448.11|0
1641392870000|2022-01-05 14:27:50|2449.68|2448.18|2449.83|2448.33|2449.83|2448.33|2449.61|2448.11|0
1641392880000|2022-01-05 14:28:00|2449.74|2448.24|2449.68|2448.18|2449.92|2448.42|2449.55|2448.05|0
1641392890000|2022-01-05 14:28:10|2449.72|2448.22|2449.68|2448.18|2449.9|2448.4|2449.68|2448.18|0
1641392900000|2022-01-05 14:28:20|2449.64|2448.14|2449.6|2448.1|2449.68|2448.18|2449.6|2448.1|0
1641392910000|2022-01-05 14:28:30|2449.64|2448.14|2449.68|2448.18|2449.68|2448.18|2449.6|2448.1|0
1641392920000|2022-01-05 14:28:40|2449.64|2448.14|2449.64|2448.14|2449.64|2448.14|2449.6|2448.1|0
1641392930000|2022-01-05 14:28:50|2449.68|2448.18|2449.64|2448.14|2449.72|2448.22|2449.64|2448.14|0
1641392940000|2022-01-05 14:29:00|2449.68|2448.18|2449.19|2447.69|2449.68|2448.18|2449.19|2447.69|0
1641392950000|2022-01-05 14:29:10|2449.23|2447.73|2449.36|2447.86|2449.49|2447.99|2449.23|2447.73|0
1641392960000|2022-01-05 14:29:20|2449.34|2447.84|2449.3|2447.8|2449.34|2447.84|2449.23|2447.73|0
1641392970000|2022-01-05 14:29:30|2449.34|2447.84|2449.34|2447.84|2449.57|2448.07|2449.34|2447.84|0
1641392980000|2022-01-05 14:29:40|2449.38|2447.88|2449.57|2448.07|2449.57|2448.07|2449.34|2447.84|0
1641392990000|2022-01-05 14:29:50|2449.61|2448.11|2449.49|2447.99|2449.61|2448.11|2449.45|2447.95|0
1641393000000|2022-01-05 14:30:00|2449.53|2448.03|2449.38|2447.88|2450.15|2448.65|2448.89|2447.39|0
1641393010000|2022-01-05 14:30:10|2449.41|2447.91|2449.79|2448.29|2450.02|2448.52|2449.38|2447.88|0
1641393020000|2022-01-05 14:30:20|2449.89|2448.39|2450.93|2449.43|2450.97|2449.47|2449.75|2448.25|0
1641393030000|2022-01-05 14:30:30|2450.97|2449.47|2449.72|2448.22|2450.97|2449.47|2449.64|2448.14|0
1641393040000|2022-01-05 14:30:40|2449.91|2448.41|2449.66|2448.16|2450.34|2448.84|2449.66|2448.16|0
1641393050000|2022-01-05 14:30:50|2449.68|2448.18|2449.95|2448.45|2449.98|2448.48|2449.64|2448.14|0
1641393060000|2022-01-05 14:31:00|2449.98|2448.48|2449.95|2448.45|2449.98|2448.48|2449.46|2447.96|0
1641393070000|2022-01-05 14:31:10|2449.99|2448.49|2449.35|2447.85|2450.03|2448.53|2449.35|2447.85|0
1641393080000|2022-01-05 14:31:20|2449.31|2447.81|2449.17|2447.67|2449.55|2448.05|2449.17|2447.67|0
1641393090000|2022-01-05 14:31:30|2449.35|2447.85|2448.66|2447.16|2449.39|2447.89|2448.52|2447.02|0
1641393100000|2022-01-05 14:31:40|2448.75|2447.25|2448.41|2446.91|2448.79|2447.29|2448.37|2446.87|0
1641393110000|2022-01-05 14:31:50|2448.37|2446.87|2448.32|2446.82|2448.37|2446.87|2448.06|2446.56|0
1641393120000|2022-01-05 14:32:00|2448.25|2446.75|2447.11|2445.61|2448.25|2446.75|2447.07|2445.57|0
1641393130000|2022-01-05 14:32:10|2447.07|2445.57|2447.58|2446.08|2447.6|2446.1|2446.99|2445.49|0
1641393140000|2022-01-05 14:32:20|2447.6|2446.1|2448.54|2447.04|2448.54|2447.04|2447.6|2446.1|0
1641393150000|2022-01-05 14:32:30|2448.5|2447|2448.38|2446.88|2448.8|2447.3|2448.31|2446.81|0
1641393160000|2022-01-05 14:32:40|2448.34|2446.84|2447.66|2446.16|2448.48|2446.98|2447.66|2446.16|0
1641393170000|2022-01-05 14:32:50|2447.63|2446.13|2447.74|2446.24|2448.04|2446.54|2447.55|2446.05|0
1641393180000|2022-01-05 14:33:00|2447.78|2446.28|2447.74|2446.24|2448|2446.5|2447.51|2446.01|0
1641393190000|2022-01-05 14:33:10|2447.93|2446.43|2447.52|2446.02|2447.93|2446.43|2447.25|2445.75|0
1641393200000|2022-01-05 14:33:20|2447.55|2446.05|2447.74|2446.24|2448.12|2446.62|2447.52|2446.02|0
1641393210000|2022-01-05 14:33:30|2447.55|2446.05|2447.36|2445.86|2447.55|2446.05|2447.14|2445.64|0
1641393220000|2022-01-05 14:33:40|2447.4|2445.9|2447.46|2445.96|2447.46|2445.96|2447.32|2445.82|0
1641393230000|2022-01-05 14:33:50|2447.48|2445.98|2447.35|2445.85|2447.74|2446.24|2447.18|2445.68|0
1641393240000|2022-01-05 14:34:00|2447.38|2445.88|2447.66|2446.16|2447.97|2446.47|2447.14|2445.64|0
1641393250000|2022-01-05 14:34:10|2447.7|2446.2|2447.32|2445.82|2447.7|2446.2|2447.29|2445.79|0
1641393260000|2022-01-05 14:34:20|2447.36|2445.86|2447.7|2446.2|2447.72|2446.22|2447.32|2445.82|0
1641393270000|2022-01-05 14:34:30|2447.61|2446.11|2447.87|2446.37|2448.04|2446.54|2447.61|2446.11|0
1641393280000|2022-01-05 14:34:40|2447.97|2446.47|2447.67|2446.17|2447.97|2446.47|2447.64|2446.14|0
1641393290000|2022-01-05 14:34:50|2447.64|2446.14|2446.77|2445.27|2447.64|2446.14|2446.77|2445.27|0
1641393300000|2022-01-05 14:35:00|2446.69|2445.19|2446.22|2444.72|2446.77|2445.27|2446.22|2444.72|0
1641393310000|2022-01-05 14:35:10|2446.13|2444.63|2446.09|2444.59|2446.39|2444.89|2445.94|2444.44|0
1641393320000|2022-01-05 14:35:20|2446.13|2444.63|2446.47|2444.97|2446.69|2445.19|2446.13|2444.63|0
1641393330000|2022-01-05 14:35:30|2446.51|2445.01|2446.54|2445.04|2446.58|2445.08|2446.47|2444.97|0
1641393340000|2022-01-05 14:35:40|2446.56|2445.06|2446.92|2445.42|2447|2445.5|2446.54|2445.04|0
1641393350000|2022-01-05 14:35:50|2446.74|2445.24|2446.87|2445.37|2446.96|2445.46|2446.47|2444.97|0
1641393360000|2022-01-05 14:36:00|2446.96|2445.46|2446.58|2445.08|2447|2445.5|2446.36|2444.86|0
1641393370000|2022-01-05 14:36:10|2446.62|2445.12|2446.62|2445.12|2446.88|2445.38|2446.4|2444.9|0
1641393380000|2022-01-05 14:36:20|2446.66|2445.16|2447.38|2445.88|2447.56|2446.06|2446.62|2445.12|0
1641393390000|2022-01-05 14:36:30|2447.42|2445.92|2447.76|2446.26|2448.06|2446.56|2447.42|2445.92|0
1641393400000|2022-01-05 14:36:40|2447.79|2446.29|2447.87|2446.37|2448.36|2446.86|2447.79|2446.29|0
1641393410000|2022-01-05 14:36:50|2447.91|2446.41|2448.17|2446.67|2448.51|2447.01|2447.87|2446.37|0
1641393420000|2022-01-05 14:37:00|2448.08|2446.58|2448.17|2446.67|2448.33|2446.83|2448.08|2446.58|0
1641393430000|2022-01-05 14:37:10|2448.27|2446.77|2448.34|2446.84|2448.51|2447.01|2448.17|2446.67|0
1641393440000|2022-01-05 14:37:20|2448.25|2446.75|2448.06|2446.56|2448.51|2447.01|2448.06|2446.56|0
1641393450000|2022-01-05 14:37:30|2448.02|2446.52|2448.21|2446.71|2448.4|2446.9|2448.02|2446.52|0
1641393460000|2022-01-05 14:37:40|2448.24|2446.74|2448.21|2446.71|2448.47|2446.97|2448.21|2446.71|0
1641393470000|2022-01-05 14:37:50|2448.17|2446.67|2447.42|2445.92|2448.17|2446.67|2447.42|2445.92|0
1641393480000|2022-01-05 14:38:00|2447.45|2445.95|2447.79|2446.29|2447.79|2446.29|2447.42|2445.92|0
1641393490000|2022-01-05 14:38:10|2447.76|2446.26|2447.38|2445.88|2447.79|2446.29|2447.38|2445.88|0
1641393500000|2022-01-05 14:38:20|2447.34|2445.84|2446.92|2445.42|2447.34|2445.84|2446.7|2445.2|0
1641393510000|2022-01-05 14:38:30|2446.96|2445.46|2447.53|2446.03|2447.87|2446.37|2446.96|2445.46|0
1641393520000|2022-01-05 14:38:40|2447.62|2446.12|2447.6|2446.1|2447.87|2446.37|2447.53|2446.03|0
1641393530000|2022-01-05 14:38:50|2447.56|2446.06|2447.87|2446.37|2447.87|2446.37|2447.56|2446.06|0
1641393540000|2022-01-05 14:39:00|2447.9|2446.4|2447.56|2446.06|2447.94|2446.44|2447.53|2446.03|0
1641393550000|2022-01-05 14:39:10|2447.6|2446.1|2447.38|2445.88|2447.6|2446.1|2447.3|2445.8|0
1641393560000|2022-01-05 14:39:20|2447.34|2445.84|2447.79|2446.29|2447.79|2446.29|2447.34|2445.84|0
1641393570000|2022-01-05 14:39:30|2447.6|2446.1|2447.53|2446.03|2447.79|2446.29|2447.53|2446.03|0
1641393580000|2022-01-05 14:39:40|2447.49|2445.99|2447.26|2445.76|2447.6|2446.1|2447.26|2445.76|0
1641393590000|2022-01-05 14:39:50|2447.36|2445.86|2447.53|2446.03|2447.56|2446.06|2447.22|2445.72|0
1641393600000|2022-01-05 14:40:00|2447.56|2446.06|2448.13|2446.63|2448.13|2446.63|2447.3|2445.8|0
1641393610000|2022-01-05 14:40:10|2448.17|2446.67|2448.13|2446.63|2448.19|2446.69|2448.06|2446.56|0
1641393620000|2022-01-05 14:40:20|2448.17|2446.67|2448.21|2446.71|2448.21|2446.71|2447.95|2446.45|0
1641393630000|2022-01-05 14:40:30|2448.25|2446.75|2448.25|2446.75|2448.29|2446.79|2448.21|2446.71|0
1641393640000|2022-01-05 14:40:40|2448.29|2446.79|2448.06|2446.56|2448.29|2446.79|2448.06|2446.56|0
1641393650000|2022-01-05 14:40:50|2448.1|2446.6|2448.04|2446.54|2448.1|2446.6|2447.99|2446.49|0
1641393660000|2022-01-05 14:41:00|2448.06|2446.56|2449.5|2448|2449.5|2448|2448.03|2446.53|0
1641393670000|2022-01-05 14:41:10|2449.46|2447.96|2449.56|2448.06|2449.91|2448.41|2449.46|2447.96|0
1641393680000|2022-01-05 14:41:20|2449.65|2448.15|2449.91|2448.41|2449.91|2448.41|2449.46|2447.96|0
1641393690000|2022-01-05 14:41:30|2450.1|2448.6|2449.98|2448.48|2450.12|2448.62|2449.8|2448.3|0
1641393700000|2022-01-05 14:41:40|2449.89|2448.39|2449.8|2448.3|2450.02|2448.52|2449.8|2448.3|0
1641393710000|2022-01-05 14:41:50|2449.38|2447.88|2448.55|2447.05|2449.38|2447.88|2448.44|2446.94|0
1641393720000|2022-01-05 14:42:00|2448.65|2447.15|2449.34|2447.84|2449.34|2447.84|2448.65|2447.15|0
1641393730000|2022-01-05 14:42:10|2449.38|2447.88|2449.27|2447.77|2449.42|2447.92|2449.04|2447.54|0
1641393740000|2022-01-05 14:42:20|2449.08|2447.58|2448.66|2447.16|2449.13|2447.63|2448.62|2447.12|0
1641393750000|2022-01-05 14:42:30|2448.62|2447.12|2447.64|2446.14|2448.62|2447.12|2447.64|2446.14|0
1641393760000|2022-01-05 14:42:40|2447.6|2446.1|2447.64|2446.14|2447.64|2446.14|2447.26|2445.76|0
1641393770000|2022-01-05 14:42:50|2447.68|2446.18|2447.79|2446.29|2448.17|2446.67|2447.64|2446.14|0
1641393780000|2022-01-05 14:43:00|2447.75|2446.25|2447.53|2446.03|2447.75|2446.25|2447.19|2445.69|0
1641393790000|2022-01-05 14:43:10|2447.43|2445.93|2447.64|2446.14|2447.9|2446.4|2447.43|2445.93|0
1641393800000|2022-01-05 14:43:20|2447.68|2446.18|2447.47|2445.97|2447.77|2446.27|2447.3|2445.8|0
1641393810000|2022-01-05 14:43:30|2447.51|2446.01|2447.68|2446.18|2447.72|2446.22|2447.42|2445.92|0
1641393820000|2022-01-05 14:43:40|2447.72|2446.22|2447.98|2446.48|2447.98|2446.48|2447.6|2446.1|0
1641393830000|2022-01-05 14:43:50|2447.94|2446.44|2448.17|2446.67|2448.24|2446.74|2447.94|2446.44|0
1641393840000|2022-01-05 14:44:00|2448.21|2446.71|2448.36|2446.86|2448.51|2447.01|2448.17|2446.67|0
1641393850000|2022-01-05 14:44:10|2448.32|2446.82|2448.24|2446.74|2448.38|2446.88|2448.07|2446.57|0
1641393860000|2022-01-05 14:44:20|2448.28|2446.78|2448.26|2446.76|2448.38|2446.88|2448.24|2446.74|0
1641393870000|2022-01-05 14:44:30|2448.17|2446.67|2448.07|2446.57|2448.19|2446.69|2448.04|2446.54|0
1641393880000|2022-01-05 14:44:40|2448.04|2446.54|2448.41|2446.91|2448.43|2446.93|2448|2446.5|0
1641393890000|2022-01-05 14:44:50|2448.51|2447.01|2448.64|2447.14|2448.72|2447.22|2448.41|2446.91|0
1641393900000|2022-01-05 14:45:00|2448.66|2447.16|2448.66|2447.16|2448.92|2447.42|2448.56|2447.06|0
1641393910000|2022-01-05 14:45:10|2448.68|2447.18|2448.38|2446.88|2448.9|2447.4|2448.34|2446.84|0
1641393920000|2022-01-05 14:45:20|2448.34|2446.84|2448.11|2446.61|2448.34|2446.84|2447.73|2446.23|0
1641393930000|2022-01-05 14:45:30|2448.23|2446.73|2448.55|2447.05|2448.58|2447.08|2448.19|2446.69|0
1641393940000|2022-01-05 14:45:40|2448.45|2446.95|2448.3|2446.8|2448.72|2447.22|2448.06|2446.56|0
1641393950000|2022-01-05 14:45:50|2448.34|2446.84|2448.3|2446.8|2448.34|2446.84|2448.07|2446.57|0
1641393960000|2022-01-05 14:46:00|2448.34|2446.84|2448.49|2446.99|2448.58|2447.08|2448.24|2446.74|0
1641393970000|2022-01-05 14:46:10|2448.45|2446.95|2448.41|2446.91|2448.68|2447.18|2448.38|2446.88|0
1641393980000|2022-01-05 14:46:20|2448.23|2446.73|2447.85|2446.35|2448.23|2446.73|2447.85|2446.35|0
1641393990000|2022-01-05 14:46:30|2447.87|2446.37|2447.85|2446.35|2448.11|2446.61|2447.76|2446.26|0
1641394000000|2022-01-05 14:46:40|2447.76|2446.26|2448.19|2446.69|2448.23|2446.73|2447.59|2446.09|0
1641394010000|2022-01-05 14:46:50|2448.17|2446.67|2447.02|2445.52|2448.19|2446.69|2447.02|2445.52|0
1641394020000|2022-01-05 14:47:00|2447.06|2445.56|2447.31|2445.81|2447.36|2445.86|2446.98|2445.48|0
1641394030000|2022-01-05 14:47:10|2447.4|2445.9|2446.87|2445.37|2447.66|2446.16|2446.83|2445.33|0
1641394040000|2022-01-05 14:47:20|2446.97|2445.47|2446.49|2444.99|2447.06|2445.56|2446.46|2444.96|0
1641394050000|2022-01-05 14:47:30|2446.53|2445.03|2446.57|2445.07|2446.8|2445.3|2446.49|2444.99|0
1641394060000|2022-01-05 14:47:40|2446.55|2445.05|2446.55|2445.05|2447|2445.5|2446.48|2444.98|0
1641394070000|2022-01-05 14:47:50|2446.65|2445.15|2446.78|2445.28|2446.97|2445.47|2446.65|2445.15|0
1641394080000|2022-01-05 14:48:00|2446.76|2445.26|2446.48|2444.98|2446.76|2445.26|2446.44|2444.94|0
1641394090000|2022-01-05 14:48:10|2446.44|2444.94|2446.37|2444.87|2446.59|2445.09|2446.25|2444.75|0
1641394100000|2022-01-05 14:48:20|2446.44|2444.94|2446.71|2445.21|2446.78|2445.28|2446.44|2444.94|0
1641394110000|2022-01-05 14:48:30|2446.69|2445.19|2446.26|2444.76|2446.74|2445.24|2446.18|2444.68|0
1641394120000|2022-01-05 14:48:40|2446.35|2444.85|2446.56|2445.06|2446.6|2445.1|2446.26|2444.76|0
1641394130000|2022-01-05 14:48:50|2446.6|2445.1|2446.67|2445.17|2446.71|2445.21|2446.41|2444.91|0
1641394140000|2022-01-05 14:49:00|2446.77|2445.27|2446.78|2445.28|2447.35|2445.85|2446.77|2445.27|0
1641394150000|2022-01-05 14:49:10|2446.88|2445.38|2447.07|2445.57|2447.07|2445.57|2446.74|2445.24|0
1641394160000|2022-01-05 14:49:20|2447.05|2445.55|2446.71|2445.21|2447.35|2445.85|2446.67|2445.17|0
1641394170000|2022-01-05 14:49:30|2446.67|2445.17|2446.41|2444.91|2446.86|2445.36|2446.39|2444.89|0
1641394180000|2022-01-05 14:49:40|2446.39|2444.89|2446.67|2445.17|2446.9|2445.4|2446.37|2444.87|0
1641394190000|2022-01-05 14:49:50|2446.63|2445.13|2446.97|2445.47|2447.2|2445.7|2446.63|2445.13|0
1641394200000|2022-01-05 14:50:00|2447.16|2445.66|2447.05|2445.55|2447.16|2445.66|2446.52|2445.02|0
1641394210000|2022-01-05 14:50:10|2447.01|2445.51|2447.2|2445.7|2447.2|2445.7|2446.74|2445.24|0
1641394220000|2022-01-05 14:50:20|2447.28|2445.78|2447.74|2446.24|2447.85|2446.35|2447.23|2445.73|0
1641394230000|2022-01-05 14:50:30|2447.55|2446.05|2447.89|2446.39|2448.16|2446.66|2447.55|2446.05|0
1641394240000|2022-01-05 14:50:40|2447.93|2446.43|2448.19|2446.69|2448.46|2446.96|2447.91|2446.41|0
1641394250000|2022-01-05 14:50:50|2448.16|2446.66|2448.16|2446.66|2448.19|2446.69|2448.12|2446.62|0
1641394260000|2022-01-05 14:51:00|2448.19|2446.69|2448.5|2447|2448.5|2447|2448.16|2446.66|0
1641394270000|2022-01-05 14:51:10|2448.46|2446.96|2448.19|2446.69|2448.53|2447.03|2448.14|2446.64|0
1641394280000|2022-01-05 14:51:20|2448.01|2446.51|2447.97|2446.47|2448.16|2446.66|2447.67|2446.17|0
1641394290000|2022-01-05 14:51:30|2448.01|2446.51|2448.95|2447.45|2448.98|2447.48|2448.01|2446.51|0
1641394300000|2022-01-05 14:51:40|2448.91|2447.41|2449.74|2448.24|2449.77|2448.27|2448.91|2447.41|0
1641394310000|2022-01-05 14:51:50|2449.83|2448.33|2449.7|2448.2|2450.22|2448.72|2449.7|2448.2|0
1641394320000|2022-01-05 14:52:00|2449.79|2448.29|2449.32|2447.82|2449.92|2448.42|2449.28|2447.78|0
1641394330000|2022-01-05 14:52:10|2449.28|2447.78|2449.88|2448.38|2450.19|2448.69|2449.28|2447.78|0
1641394340000|2022-01-05 14:52:20|2449.85|2448.35|2449.85|2448.35|2449.88|2448.38|2449.64|2448.14|0
1641394350000|2022-01-05 14:52:30|2449.81|2448.31|2450.33|2448.83|2450.33|2448.83|2449.81|2448.31|0
1641394360000|2022-01-05 14:52:40|2450.37|2448.87|2450.66|2449.16|2450.79|2449.29|2450.37|2448.87|0
1641394370000|2022-01-05 14:52:50|2450.75|2449.25|2449.47|2447.97|2450.75|2449.25|2449.24|2447.74|0
1641394380000|2022-01-05 14:53:00|2449.28|2447.78|2450.07|2448.57|2450.07|2448.57|2449.28|2447.78|0
1641394390000|2022-01-05 14:53:10|2450.03|2448.53|2450.26|2448.76|2450.26|2448.76|2449.81|2448.31|0
1641394400000|2022-01-05 14:53:20|2450.22|2448.72|2450.22|2448.72|2450.22|2448.72|2449.96|2448.46|0
1641394410000|2022-01-05 14:53:30|2450.24|2448.74|2450.33|2448.83|2450.6|2449.1|2450.24|2448.74|0
1641394420000|2022-01-05 14:53:40|2450.3|2448.8|2449.99|2448.49|2450.3|2448.8|2449.99|2448.49|0
1641394430000|2022-01-05 14:53:50|2450.01|2448.51|2449.69|2448.19|2450.03|2448.53|2449.65|2448.15|0
1641394440000|2022-01-05 14:54:00|2449.65|2448.15|2449.35|2447.85|2449.65|2448.15|2449.16|2447.66|0
1641394450000|2022-01-05 14:54:10|2449.37|2447.87|2448.86|2447.36|2449.39|2447.89|2448.82|2447.32|0
1641394460000|2022-01-05 14:54:20|2448.9|2447.4|2448.68|2447.18|2449.16|2447.66|2448.68|2447.18|0
1641394470000|2022-01-05 14:54:30|2448.77|2447.27|2448.85|2447.35|2449.02|2447.52|2448.77|2447.27|0
1641394480000|2022-01-05 14:54:40|2448.89|2447.39|2448.98|2447.48|2449.43|2447.93|2448.89|2447.39|0
1641394490000|2022-01-05 14:54:50|2448.94|2447.44|2449.19|2447.69|2449.28|2447.78|2448.68|2447.18|0
1641394500000|2022-01-05 14:55:00|2449.28|2447.78|2448.97|2447.47|2449.28|2447.78|2448.76|2447.26|0
1641394510000|2022-01-05 14:55:10|2448.93|2447.43|2449.63|2448.13|2449.67|2448.17|2448.93|2447.43|0
1641394520000|2022-01-05 14:55:20|2449.67|2448.17|2449.03|2447.53|2449.67|2448.17|2449.03|2447.53|0
1641394530000|2022-01-05 14:55:30|2449.07|2447.57|2448.93|2447.43|2449.1|2447.6|2448.76|2447.26|0
1641394540000|2022-01-05 14:55:40|2448.9|2447.4|2449.44|2447.94|2449.44|2447.94|2448.9|2447.4|0
1641394550000|2022-01-05 14:55:50|2449.58|2448.08|2449.82|2448.32|2450.01|2448.51|2449.48|2447.98|0
1641394560000|2022-01-05 14:56:00|2449.86|2448.36|2449.82|2448.32|2450.39|2448.89|2449.82|2448.32|0
1641394570000|2022-01-05 14:56:10|2449.86|2448.36|2449.48|2447.98|2449.95|2448.45|2449.46|2447.96|0
1641394580000|2022-01-05 14:56:20|2449.44|2447.94|2448.99|2447.49|2449.44|2447.94|2448.92|2447.42|0
1641394590000|2022-01-05 14:56:30|2449.03|2447.53|2449.52|2448.02|2449.52|2448.02|2449.03|2447.53|0
1641394600000|2022-01-05 14:56:40|2449.56|2448.06|2449.6|2448.1|2449.8|2448.3|2449.33|2447.83|0
1641394610000|2022-01-05 14:56:50|2449.56|2448.06|2448.96|2447.46|2449.69|2448.19|2448.96|2447.46|0
1641394620000|2022-01-05 14:57:00|2448.92|2447.42|2448.92|2447.42|2449.26|2447.76|2448.73|2447.23|0
1641394630000|2022-01-05 14:57:10|2448.82|2447.32|2449.03|2447.53|2449.03|2447.53|2448.73|2447.23|0
1641394640000|2022-01-05 14:57:20|2449.22|2447.72|2449.44|2447.94|2449.48|2447.98|2449.18|2447.68|0
1641394650000|2022-01-05 14:57:30|2449.48|2447.98|2449.35|2447.85|2449.59|2448.09|2449.22|2447.72|0
1641394660000|2022-01-05 14:57:40|2449.26|2447.76|2449.48|2447.98|2449.48|2447.98|2449.22|2447.72|0
1641394670000|2022-01-05 14:57:50|2449.33|2447.83|2449.22|2447.72|2449.33|2447.83|2448.86|2447.36|0
1641394680000|2022-01-05 14:58:00|2449.18|2447.68|2449.14|2447.64|2449.59|2448.09|2448.94|2447.44|0
1641394690000|2022-01-05 14:58:10|2449.18|2447.68|2448.65|2447.15|2449.18|2447.68|2448.56|2447.06|0
1641394700000|2022-01-05 14:58:20|2448.67|2447.17|2448.99|2447.49|2449.03|2447.53|2448.65|2447.15|0
1641394710000|2022-01-05 14:58:30|2448.96|2447.46|2449.42|2447.92|2449.48|2447.98|2448.96|2447.46|0
1641394720000|2022-01-05 14:58:40|2449.41|2447.91|2449.44|2447.94|2449.48|2447.98|2449.37|2447.87|0
1641394730000|2022-01-05 14:58:50|2449.41|2447.91|2449.44|2447.94|2449.67|2448.17|2449.41|2447.91|0
1641394740000|2022-01-05 14:59:00|2449.41|2447.91|2449.41|2447.91|2449.44|2447.94|2449.37|2447.87|0
1641394750000|2022-01-05 14:59:10|2449.37|2447.87|2449.63|2448.13|2449.67|2448.17|2449.37|2447.87|0
1641394760000|2022-01-05 14:59:20|2449.59|2448.09|2449.65|2448.15|2449.93|2448.43|2449.59|2448.09|0
1641394770000|2022-01-05 14:59:30|2449.67|2448.17|2449.44|2447.94|2449.71|2448.21|2449.41|2447.91|0
1641394780000|2022-01-05 14:59:40|2449.46|2447.96|2449.48|2447.98|2449.71|2448.21|2449.46|2447.96|0
1641394790000|2022-01-05 14:59:50|2449.52|2448.02|2449.86|2448.36|2449.89|2448.39|2449.48|2447.98|0
1641394800000|2022-01-05 15:00:00|2449.82|2448.32|2449.89|2448.39|2450.04|2448.54|2449.7|2448.2|0
1641394810000|2022-01-05 15:00:10|2449.87|2448.37|2450.9|2449.4|2451.13|2449.63|2449.85|2448.35|0
1641394820000|2022-01-05 15:00:20|2450.94|2449.44|2451.51|2450.01|2451.66|2450.16|2450.9|2449.4|0
1641394830000|2022-01-05 15:00:30|2451.47|2449.97|2451.39|2449.89|2451.66|2450.16|2451.35|2449.85|0
1641394840000|2022-01-05 15:00:40|2451.43|2449.93|2451|2449.5|2451.49|2449.99|2450.85|2449.35|0
1641394850000|2022-01-05 15:00:50|2450.96|2449.46|2451.04|2449.54|2451.27|2449.77|2450.82|2449.32|0
1641394860000|2022-01-05 15:01:00|2451.13|2449.63|2451.3|2449.8|2451.68|2450.18|2451.13|2449.63|0
1641394870000|2022-01-05 15:01:10|2451.32|2449.82|2451.1|2449.6|2451.32|2449.82|2450.96|2449.46|0
1641394880000|2022-01-05 15:01:20|2451|2449.5|2451.27|2449.77|2451.27|2449.77|2450.98|2449.48|0
1641394890000|2022-01-05 15:01:30|2451.23|2449.73|2450.99|2449.49|2451.3|2449.8|2450.78|2449.28|0
1641394900000|2022-01-05 15:01:40|2451.08|2449.58|2451.28|2449.78|2451.32|2449.82|2451.06|2449.56|0
1641394910000|2022-01-05 15:01:50|2451.02|2449.52|2450.08|2448.58|2451.02|2449.52|2450.08|2448.58|0
1641394920000|2022-01-05 15:02:00|2450.12|2448.62|2450.4|2448.9|2450.51|2449.01|2450.08|2448.58|0
1641394930000|2022-01-05 15:02:10|2450.42|2448.92|2450.3|2448.8|2450.42|2448.92|2450.26|2448.76|0
1641394940000|2022-01-05 15:02:20|2450.34|2448.84|2450.6|2449.1|2450.83|2449.33|2450.34|2448.84|0
1641394950000|2022-01-05 15:02:30|2450.7|2449.2|2450.64|2449.14|2450.87|2449.37|2450.6|2449.1|0
1641394960000|2022-01-05 15:02:40|2450.68|2449.18|2450.51|2449.01|2450.68|2449.18|2450.51|2449.01|0
1641394970000|2022-01-05 15:02:50|2450.42|2448.92|2450.64|2449.14|2450.87|2449.37|2450.34|2448.84|0
1641394980000|2022-01-05 15:03:00|2450.83|2449.33|2450.08|2448.58|2450.83|2449.33|2450.08|2448.58|0
1641394990000|2022-01-05 15:03:10|2450.12|2448.62|2450.3|2448.8|2450.34|2448.84|2450.04|2448.54|0
1641395000000|2022-01-05 15:03:20|2450.26|2448.76|2449.98|2448.48|2450.28|2448.78|2449.98|2448.48|0
1641395010000|2022-01-05 15:03:30|2449.94|2448.44|2449.98|2448.48|2450.02|2448.52|2449.68|2448.18|0
1641395020000|2022-01-05 15:03:40|2450.02|2448.52|2450.25|2448.75|2450.32|2448.82|2449.98|2448.48|0
1641395030000|2022-01-05 15:03:50|2450.21|2448.71|2450.59|2449.09|2450.68|2449.18|2450.11|2448.61|0
1641395040000|2022-01-05 15:04:00|2450.77|2449.27|2450.36|2448.86|2450.81|2449.31|2450.32|2448.82|0
1641395050000|2022-01-05 15:04:10|2450.38|2448.88|2449.98|2448.48|2450.4|2448.9|2449.85|2448.35|0
1641395060000|2022-01-05 15:04:20|2449.94|2448.44|2449.64|2448.14|2449.98|2448.48|2449.64|2448.14|0
1641395070000|2022-01-05 15:04:30|2449.6|2448.1|2449.21|2447.71|2449.6|2448.1|2448.95|2447.45|0
1641395080000|2022-01-05 15:04:40|2449.25|2447.75|2449.5|2448|2449.67|2448.17|2449.25|2447.75|0
1641395090000|2022-01-05 15:04:50|2449.4|2447.9|2449.55|2448.05|2449.55|2448.05|2449.25|2447.75|0
1641395100000|2022-01-05 15:05:00|2449.51|2448.01|2449.47|2447.97|2449.59|2448.09|2449.25|2447.75|0
1641395110000|2022-01-05 15:05:10|2449.44|2447.94|2450|2448.5|2450.04|2448.54|2449.34|2447.84|0
1641395120000|2022-01-05 15:05:20|2450.04|2448.54|2450.08|2448.58|2450.3|2448.8|2450|2448.5|0
1641395130000|2022-01-05 15:05:30|2450.12|2448.62|2450|2448.5|2450.26|2448.76|2450|2448.5|0
1641395140000|2022-01-05 15:05:40|2449.81|2448.31|2450.4|2448.9|2450.4|2448.9|2449.78|2448.28|0
1641395150000|2022-01-05 15:05:50|2450.49|2448.99|2450.6|2449.1|2450.64|2449.14|2450.38|2448.88|0
1641395160000|2022-01-05 15:06:00|2450.57|2449.07|2450.96|2449.46|2450.96|2449.46|2450.47|2448.97|0
1641395170000|2022-01-05 15:06:10|2450.87|2449.37|2450.89|2449.39|2451.15|2449.65|2450.83|2449.33|0
1641395180000|2022-01-05 15:06:20|2450.93|2449.43|2450.62|2449.12|2451.11|2449.61|2450.62|2449.12|0
1641395190000|2022-01-05 15:06:30|2450.59|2449.09|2450.92|2449.42|2450.95|2449.45|2450.59|2449.09|0
1641395200000|2022-01-05 15:06:40|2450.95|2449.45|2450.75|2449.25|2450.95|2449.45|2450.65|2449.15|0
1641395210000|2022-01-05 15:06:50|2450.65|2449.15|2450.65|2449.15|2450.95|2449.45|2450.65|2449.15|0
1641395220000|2022-01-05 15:07:00|2450.69|2449.19|2450.31|2448.81|2450.92|2449.42|2450.27|2448.77|0
1641395230000|2022-01-05 15:07:10|2450.35|2448.85|2450.88|2449.38|2450.88|2449.38|2450.35|2448.85|0
1641395240000|2022-01-05 15:07:20|2450.92|2449.42|2450.8|2449.3|2451.1|2449.6|2450.8|2449.3|0
1641395250000|2022-01-05 15:07:30|2450.76|2449.26|2451.03|2449.53|2451.06|2449.56|2450.76|2449.26|0
1641395260000|2022-01-05 15:07:40|2451.05|2449.55|2451.03|2449.53|2451.2|2449.7|2451.03|2449.53|0
1641395270000|2022-01-05 15:07:50|2450.99|2449.49|2450.5|2449|2450.99|2449.49|2450.5|2449|0
1641395280000|2022-01-05 15:08:00|2450.59|2449.09|2450.99|2449.49|2451.03|2449.53|2450.46|2448.96|0
1641395290000|2022-01-05 15:08:10|2450.95|2449.45|2450.99|2449.49|2450.99|2449.49|2450.91|2449.41|0
1641395300000|2022-01-05 15:08:20|2451.01|2449.51|2451.37|2449.87|2451.37|2449.87|2450.91|2449.41|0
1641395310000|2022-01-05 15:08:30|2451.4|2449.9|2451.85|2450.35|2451.89|2450.39|2451.4|2449.9|0
1641395320000|2022-01-05 15:08:40|2451.82|2450.32|2451.44|2449.94|2451.82|2450.32|2451.25|2449.75|0
1641395330000|2022-01-05 15:08:50|2451.48|2449.98|2451.4|2449.9|2451.48|2449.98|2451.17|2449.67|0
1641395340000|2022-01-05 15:09:00|2451.44|2449.94|2451.7|2450.2|2451.7|2450.2|2451.34|2449.84|0
1641395350000|2022-01-05 15:09:10|2451.68|2450.18|2451.44|2449.94|2451.68|2450.18|2451.4|2449.9|0
1641395360000|2022-01-05 15:09:20|2451.4|2449.9|2451.4|2449.9|2451.53|2450.03|2451.36|2449.86|0
1641395370000|2022-01-05 15:09:30|2451.44|2449.94|2451.1|2449.6|2451.44|2449.94|2451.02|2449.52|0
1641395380000|2022-01-05 15:09:40|2451.06|2449.56|2451.28|2449.78|2451.28|2449.78|2451.02|2449.52|0
1641395390000|2022-01-05 15:09:50|2451.25|2449.75|2451.49|2449.99|2451.51|2450.01|2451.25|2449.75|0
1641395400000|2022-01-05 15:10:00|2451.47|2449.97|2451.51|2450.01|2451.55|2450.05|2451.15|2449.65|0
1641395410000|2022-01-05 15:10:10|2451.55|2450.05|2451.36|2449.86|2451.64|2450.14|2451.34|2449.84|0
1641395420000|2022-01-05 15:10:20|2451.45|2449.95|2451.62|2450.12|2451.62|2450.12|2451.32|2449.82|0
1641395430000|2022-01-05 15:10:30|2451.51|2450.01|2451.25|2449.75|2451.51|2450.01|2450.99|2449.49|0
1641395440000|2022-01-05 15:10:40|2451.33|2449.83|2451.33|2449.83|2451.59|2450.09|2451.29|2449.79|0
1641395450000|2022-01-05 15:10:50|2451.29|2449.79|2451.22|2449.72|2451.33|2449.83|2451.02|2449.52|0
1641395460000|2022-01-05 15:11:00|2451.24|2449.74|2451.45|2449.95|2451.53|2450.03|2451.22|2449.72|0
1641395470000|2022-01-05 15:11:10|2451.47|2449.97|2451.45|2449.95|2451.53|2450.03|2451.41|2449.91|0
1641395480000|2022-01-05 15:11:20|2451.41|2449.91|2451.37|2449.87|2451.75|2450.25|2451.33|2449.83|0
1641395490000|2022-01-05 15:11:30|2451.41|2449.91|2451.47|2449.97|2451.49|2449.99|2451.37|2449.87|0
1641395500000|2022-01-05 15:11:40|2451.49|2449.99|2451.39|2449.89|2451.49|2449.99|2451.37|2449.87|0
1641395510000|2022-01-05 15:11:50|2451.41|2449.91|2451.45|2449.95|2451.58|2450.08|2451.37|2449.87|0
1641395520000|2022-01-05 15:12:00|2451.41|2449.91|2451.67|2450.17|2451.69|2450.19|2451.41|2449.91|0
1641395530000|2022-01-05 15:12:10|2451.71|2450.21|2451.49|2449.99|2451.71|2450.21|2451.45|2449.95|0
1641395540000|2022-01-05 15:12:20|2451.45|2449.95|2451.62|2450.12|2451.71|2450.21|2451.45|2449.95|0
1641395550000|2022-01-05 15:12:30|2451.71|2450.21|2451.62|2450.12|2451.79|2450.29|2451.45|2449.95|0
1641395560000|2022-01-05 15:12:40|2451.71|2450.21|2451.87|2450.37|2451.87|2450.37|2451.66|2450.16|0
1641395570000|2022-01-05 15:12:50|2451.96|2450.46|2451.78|2450.28|2452.09|2450.59|2451.78|2450.28|0
1641395580000|2022-01-05 15:13:00|2451.8|2450.3|2451.74|2450.24|2451.82|2450.32|2451.52|2450.02|0
1641395590000|2022-01-05 15:13:10|2451.78|2450.28|2451.95|2450.45|2451.95|2450.45|2451.78|2450.28|0
1641395600000|2022-01-05 15:13:20|2451.86|2450.36|2452.04|2450.54|2452.04|2450.54|2451.78|2450.28|0
1641395610000|2022-01-05 15:13:30|2452.08|2450.58|2452.19|2450.69|2452.31|2450.81|2452.01|2450.51|0
1641395620000|2022-01-05 15:13:40|2452.15|2450.65|2451.85|2450.35|2452.15|2450.65|2451.81|2450.31|0
1641395630000|2022-01-05 15:13:50|2451.83|2450.33|2451.31|2449.81|2451.85|2450.35|2451.06|2449.56|0
1641395640000|2022-01-05 15:14:00|2451.33|2449.83|2451.02|2449.52|2451.36|2449.86|2450.99|2449.49|0
1641395650000|2022-01-05 15:14:10|2451.06|2449.56|2451.29|2449.79|2451.36|2449.86|2451.02|2449.52|0
1641395660000|2022-01-05 15:14:20|2451.33|2449.83|2451.33|2449.83|2451.36|2449.86|2451.1|2449.6|0
1641395670000|2022-01-05 15:14:30|2451.29|2449.79|2451.14|2449.64|2451.33|2449.83|2451.14|2449.64|0
1641395680000|2022-01-05 15:14:40|2451.1|2449.6|2450.91|2449.41|2451.14|2449.64|2450.91|2449.41|0
1641395690000|2022-01-05 15:14:50|2450.95|2449.45|2450.77|2449.27|2450.95|2449.45|2450.65|2449.15|0
1641395700000|2022-01-05 15:15:00|2450.95|2449.45|2450.8|2449.3|2451.07|2449.57|2450.73|2449.23|0
1641395710000|2022-01-05 15:15:10|2450.84|2449.34|2451.41|2449.91|2451.41|2449.91|2450.84|2449.34|0
1641395720000|2022-01-05 15:15:20|2451.37|2449.87|2451.07|2449.57|2451.37|2449.87|2451.03|2449.53|0
1641395730000|2022-01-05 15:15:30|2451.03|2449.53|2450.91|2449.41|2451.25|2449.75|2450.88|2449.38|0
1641395740000|2022-01-05 15:15:40|2450.93|2449.43|2451.22|2449.72|2451.22|2449.72|2450.91|2449.41|0
1641395750000|2022-01-05 15:15:50|2451.2|2449.7|2451.25|2449.75|2451.25|2449.75|2451.18|2449.68|0
1641395760000|2022-01-05 15:16:00|2451.44|2449.94|2451.08|2449.58|2451.48|2449.98|2451.01|2449.51|0
1641395770000|2022-01-05 15:16:10|2451.18|2449.68|2451.22|2449.72|2451.25|2449.75|2451.05|2449.55|0
1641395780000|2022-01-05 15:16:20|2451.18|2449.68|2451.08|2449.58|2451.18|2449.68|2450.88|2449.38|0
1641395790000|2022-01-05 15:16:30|2450.99|2449.49|2451.22|2449.72|2451.52|2450.02|2450.99|2449.49|0
1641395800000|2022-01-05 15:16:40|2451.25|2449.75|2451.29|2449.79|2451.29|2449.79|2451.22|2449.72|0
1641395810000|2022-01-05 15:16:50|2451.33|2449.83|2451.07|2449.57|2451.37|2449.87|2451.07|2449.57|0
1641395820000|2022-01-05 15:17:00|2451.03|2449.53|2451.46|2449.96|2451.46|2449.96|2450.99|2449.49|0
1641395830000|2022-01-05 15:17:10|2451.5|2450|2451.07|2449.57|2451.5|2450|2451.07|2449.57|0
1641395840000|2022-01-05 15:17:20|2451.11|2449.61|2451.58|2450.08|2451.63|2450.13|2451.11|2449.61|0
1641395850000|2022-01-05 15:17:30|2451.62|2450.12|2451.85|2450.35|2451.85|2450.35|2451.62|2450.12|0
1641395860000|2022-01-05 15:17:40|2451.73|2450.23|2451.5|2450|2451.73|2450.23|2451.46|2449.96|0
1641395870000|2022-01-05 15:17:50|2451.46|2449.96|2451.46|2449.96|2451.54|2450.04|2451.46|2449.96|0
1641395880000|2022-01-05 15:18:00|2451.5|2450|2451.95|2450.45|2451.95|2450.45|2451.42|2449.92|0
1641395890000|2022-01-05 15:18:10|2451.99|2450.49|2451.78|2450.28|2452.03|2450.53|2451.76|2450.26|0
1641395900000|2022-01-05 15:18:20|2451.76|2450.26|2451.42|2449.92|2451.76|2450.26|2451.42|2449.92|0
1641395910000|2022-01-05 15:18:30|2451.38|2449.88|2451.16|2449.66|2451.42|2449.92|2451.16|2449.66|0
1641395920000|2022-01-05 15:18:40|2451.12|2449.62|2451.05|2449.55|2451.31|2449.81|2451.05|2449.55|0
1641395930000|2022-01-05 15:18:50|2451.01|2449.51|2450.52|2449.02|2451.2|2449.7|2450.52|2449.02|0
1641395940000|2022-01-05 15:19:00|2450.48|2448.98|2450.75|2449.25|2450.82|2449.32|2450.48|2448.98|0
1641395950000|2022-01-05 15:19:10|2450.71|2449.21|2450.76|2449.26|2450.8|2449.3|2450.54|2449.04|0
1641395960000|2022-01-05 15:19:20|2450.8|2449.3|2450.84|2449.34|2451.1|2449.6|2450.76|2449.26|0
1641395970000|2022-01-05 15:19:30|2450.8|2449.3|2450.84|2449.34|2451.07|2449.57|2450.8|2449.3|0
1641395980000|2022-01-05 15:19:40|2450.8|2449.3|2450.62|2449.12|2450.84|2449.34|2450.62|2449.12|0
1641395990000|2022-01-05 15:19:50|2450.58|2449.08|2450.62|2449.12|2450.65|2449.15|2450.58|2449.08|0
1641396000000|2022-01-05 15:20:00|2450.64|2449.14|2450.67|2449.17|2450.73|2449.23|2450.43|2448.93|0
1641396010000|2022-01-05 15:20:10|2450.69|2449.19|2450.73|2449.23|2450.73|2449.23|2450.65|2449.15|0
1641396020000|2022-01-05 15:20:20|2450.77|2449.27|2450.58|2449.08|2450.77|2449.27|2450.54|2449.04|0
1641396030000|2022-01-05 15:20:30|2450.62|2449.12|2450.86|2449.36|2450.9|2449.4|2450.6|2449.1|0
1641396040000|2022-01-05 15:20:40|2450.83|2449.33|2450.41|2448.91|2450.9|2449.4|2450.41|2448.91|0
1641396050000|2022-01-05 15:20:50|2450.38|2448.88|2450.57|2449.07|2450.68|2449.18|2450.24|2448.74|0
1641396060000|2022-01-05 15:21:00|2450.58|2449.08|2451.06|2449.56|2451.06|2449.56|2450.4|2448.9|0
1641396070000|2022-01-05 15:21:10|2451.1|2449.6|2451.28|2449.78|2451.36|2449.86|2451.1|2449.6|0
1641396080000|2022-01-05 15:21:20|2451.24|2449.74|2451.49|2449.99|2451.66|2450.16|2451.06|2449.56|0
1641396090000|2022-01-05 15:21:30|2451.58|2450.08|2451.06|2449.56|2451.58|2450.08|2451.02|2449.52|0
1641396100000|2022-01-05 15:21:40|2451.15|2449.65|2451.24|2449.74|2451.32|2449.82|2451.15|2449.65|0
1641396110000|2022-01-05 15:21:50|2451.28|2449.78|2451.89|2450.39|2451.89|2450.39|2451.28|2449.78|0
1641396120000|2022-01-05 15:22:00|2451.7|2450.2|2451.79|2450.29|2451.92|2450.42|2451.62|2450.12|0
1641396130000|2022-01-05 15:22:10|2451.7|2450.2|2451.4|2449.9|2451.7|2450.2|2451.36|2449.86|0
1641396140000|2022-01-05 15:22:20|2451.44|2449.94|2451.36|2449.86|2451.44|2449.94|2451.28|2449.78|0
1641396150000|2022-01-05 15:22:30|2451.34|2449.84|2451.36|2449.86|2451.4|2449.9|2451.23|2449.73|0
1641396160000|2022-01-05 15:22:40|2451.38|2449.88|2451.36|2449.86|2451.44|2449.94|2451.36|2449.86|0
1641396170000|2022-01-05 15:22:50|2451.38|2449.88|2451.4|2449.9|2451.44|2449.94|2451.36|2449.86|0
1641396180000|2022-01-05 15:23:00|2451.44|2449.94|2451.58|2450.08|2451.62|2450.12|2451.44|2449.94|0
1641396190000|2022-01-05 15:23:10|2451.55|2450.05|2451.89|2450.39|2451.92|2450.42|2451.55|2450.05|0
1641396200000|2022-01-05 15:23:20|2451.86|2450.36|2451.82|2450.32|2451.89|2450.39|2451.82|2450.32|0
1641396210000|2022-01-05 15:23:30|2451.63|2450.13|2450.78|2449.28|2451.63|2450.13|2450.65|2449.15|0
1641396220000|2022-01-05 15:23:40|2450.87|2449.37|2450.91|2449.41|2450.91|2449.41|2450.87|2449.37|0
1641396230000|2022-01-05 15:23:50|2450.95|2449.45|2451.21|2449.71|2451.44|2449.94|2450.95|2449.45|0
1641396240000|2022-01-05 15:24:00|2451.17|2449.67|2451.14|2449.64|2451.23|2449.73|2451.1|2449.6|0
1641396250000|2022-01-05 15:24:10|2451.1|2449.6|2451.14|2449.64|2451.17|2449.67|2451.1|2449.6|0
1641396260000|2022-01-05 15:24:20|2451.17|2449.67|2451.35|2449.85|2451.44|2449.94|2451.17|2449.67|0
1641396270000|2022-01-05 15:24:30|2451.33|2449.83|2451.48|2449.98|2451.48|2449.98|2451.23|2449.73|0
1641396280000|2022-01-05 15:24:40|2451.52|2450.02|2451.29|2449.79|2451.52|2450.02|2451.25|2449.75|0
1641396290000|2022-01-05 15:24:50|2451.48|2449.98|2451.55|2450.05|2451.78|2450.28|2451.48|2449.98|0
1641396300000|2022-01-05 15:25:00|2451.59|2450.09|2451.59|2450.09|2451.78|2450.28|2451.55|2450.05|0
1641396310000|2022-01-05 15:25:10|2451.63|2450.13|2452.57|2451.07|2452.61|2451.11|2451.63|2450.13|0
1641396320000|2022-01-05 15:25:20|2452.61|2451.11|2452.69|2451.19|2452.99|2451.49|2452.61|2451.11|0
1641396330000|2022-01-05 15:25:30|2452.65|2451.15|2452.69|2451.19|2452.99|2451.49|2452.65|2451.15|0
1641396340000|2022-01-05 15:25:40|2452.71|2451.21|2453|2451.5|2453.03|2451.53|2452.65|2451.15|0
1641396350000|2022-01-05 15:25:50|2452.98|2451.48|2452.96|2451.46|2453|2451.5|2452.92|2451.42|0
1641396360000|2022-01-05 15:26:00|2453.04|2451.54|2453.26|2451.76|2453.3|2451.8|2453|2451.5|0
1641396370000|2022-01-05 15:26:10|2453.3|2451.8|2452.92|2451.42|2453.49|2451.99|2452.92|2451.42|0
1641396380000|2022-01-05 15:26:20|2452.96|2451.46|2453.15|2451.65|2453.19|2451.69|2452.96|2451.46|0
1641396390000|2022-01-05 15:26:30|2453.11|2451.61|2453.09|2451.59|2453.19|2451.69|2452.89|2451.39|0
1641396400000|2022-01-05 15:26:40|2453.11|2451.61|2452.75|2451.25|2453.11|2451.61|2452.75|2451.25|0
1641396410000|2022-01-05 15:26:50|2452.94|2451.44|2452.94|2451.44|2453.16|2451.66|2452.9|2451.4|0
1641396420000|2022-01-05 15:27:00|2452.98|2451.48|2453.01|2451.51|2453.2|2451.7|2452.98|2451.48|0
1641396430000|2022-01-05 15:27:10|2453.05|2451.55|2453.05|2451.55|2453.28|2451.78|2453.01|2451.51|0
1641396440000|2022-01-05 15:27:20|2453.09|2451.59|2453.37|2451.87|2453.37|2451.87|2453.05|2451.55|0
1641396450000|2022-01-05 15:27:30|2453.21|2451.71|2453.29|2451.79|2453.29|2451.79|2452.95|2451.45|0
1641396460000|2022-01-05 15:27:40|2453.1|2451.6|2452.99|2451.49|2453.1|2451.6|2452.99|2451.49|0
1641396470000|2022-01-05 15:27:50|2453.03|2451.53|2453.07|2451.57|2453.16|2451.66|2452.99|2451.49|0
1641396480000|2022-01-05 15:28:00|2453.03|2451.53|2452.62|2451.12|2453.03|2451.53|2452.58|2451.08|0
1641396490000|2022-01-05 15:28:10|2452.58|2451.08|2452.65|2451.15|2452.88|2451.38|2452.58|2451.08|0
1641396500000|2022-01-05 15:28:20|2452.62|2451.12|2452.69|2451.19|2452.77|2451.27|2452.43|2450.93|0
1641396510000|2022-01-05 15:28:30|2452.6|2451.1|2452.94|2451.44|2453.13|2451.63|2452.6|2451.1|0
1641396520000|2022-01-05 15:28:40|2452.87|2451.37|2452.75|2451.25|2453|2451.5|2452.75|2451.25|0
1641396530000|2022-01-05 15:28:50|2452.79|2451.29|2452.71|2451.21|2452.79|2451.29|2452.67|2451.17|0
1641396540000|2022-01-05 15:29:00|2452.67|2451.17|2452.71|2451.21|2452.75|2451.25|2452.67|2451.17|0
1641396550000|2022-01-05 15:29:10|2452.67|2451.17|2453.01|2451.51|2453.01|2451.51|2452.67|2451.17|0
1641396560000|2022-01-05 15:29:20|2452.98|2451.48|2453.01|2451.51|2453.05|2451.55|2452.75|2451.25|0
1641396570000|2022-01-05 15:29:30|2453.05|2451.55|2453.05|2451.55|2453.09|2451.59|2453.01|2451.51|0
1641396580000|2022-01-05 15:29:40|2453.09|2451.59|2453|2451.5|2453.13|2451.63|2452.79|2451.29|0
1641396590000|2022-01-05 15:29:50|2452.87|2451.37|2452.83|2451.33|2452.87|2451.37|2452.79|2451.29|0
1641396600000|2022-01-05 15:30:00|2452.75|2451.25|2452.34|2450.84|2452.75|2451.25|2452.3|2450.8|0
1641396610000|2022-01-05 15:30:10|2452.26|2450.76|2451.96|2450.46|2452.26|2450.76|2451.92|2450.42|0
1641396620000|2022-01-05 15:30:20|2451.92|2450.42|2451.68|2450.18|2451.96|2450.46|2451.68|2450.18|0
1641396630000|2022-01-05 15:30:30|2451.77|2450.27|2452.13|2450.63|2452.15|2450.65|2451.77|2450.27|0
1641396640000|2022-01-05 15:30:40|2452.11|2450.61|2451.96|2450.46|2452.19|2450.69|2451.96|2450.46|0
1641396650000|2022-01-05 15:30:50|2452.15|2450.65|2451.7|2450.2|2452.15|2450.65|2451.7|2450.2|0
1641396660000|2022-01-05 15:31:00|2451.58|2450.08|2451.4|2449.9|2451.58|2450.08|2451.32|2449.82|0
1641396670000|2022-01-05 15:31:10|2451.43|2449.93|2451.66|2450.16|2451.7|2450.2|2451.4|2449.9|0
1641396680000|2022-01-05 15:31:20|2451.64|2450.14|2451.85|2450.35|2451.88|2450.38|2451.58|2450.08|0
1641396690000|2022-01-05 15:31:30|2451.88|2450.38|2451.85|2450.35|2451.88|2450.38|2451.81|2450.31|0
1641396700000|2022-01-05 15:31:40|2451.88|2450.38|2451.58|2450.08|2451.88|2450.38|2451.58|2450.08|0
1641396710000|2022-01-05 15:31:50|2451.54|2450.04|2451.51|2450.01|2451.62|2450.12|2451.47|2449.97|0
1641396720000|2022-01-05 15:32:00|2451.47|2449.97|2451.47|2449.97|2451.51|2450.01|2451.2|2449.7|0
1641396730000|2022-01-05 15:32:10|2451.43|2449.93|2451.96|2450.46|2451.99|2450.49|2451.43|2449.93|0
1641396740000|2022-01-05 15:32:20|2451.94|2450.44|2451.92|2450.42|2451.99|2450.49|2451.92|2450.42|0
1641396750000|2022-01-05 15:32:30|2451.96|2450.46|2452.18|2450.68|2452.18|2450.68|2451.92|2450.42|0
1641396760000|2022-01-05 15:32:40|2452.14|2450.64|2451.39|2449.89|2452.18|2450.68|2451.39|2449.89|0
1641396770000|2022-01-05 15:32:50|2451.41|2449.91|2451.47|2449.97|2451.61|2450.11|2451.2|2449.7|0
1641396780000|2022-01-05 15:33:00|2451.43|2449.93|2451.47|2449.97|2451.51|2450.01|2451.35|2449.85|0
1641396790000|2022-01-05 15:33:10|2451.51|2450.01|2450.86|2449.36|2451.51|2450.01|2450.86|2449.36|0
1641396800000|2022-01-05 15:33:20|2450.77|2449.27|2450.48|2448.98|2450.86|2449.36|2450.48|2448.98|0
1641396810000|2022-01-05 15:33:30|2450.58|2449.08|2450.86|2449.36|2450.86|2449.36|2450.52|2449.02|0
1641396820000|2022-01-05 15:33:40|2450.9|2449.4|2450.9|2449.4|2450.9|2449.4|2450.84|2449.34|0
1641396830000|2022-01-05 15:33:50|2450.86|2449.36|2450.72|2449.22|2450.9|2449.4|2450.64|2449.14|0
1641396840000|2022-01-05 15:34:00|2450.68|2449.18|2450.41|2448.91|2450.72|2449.22|2450.37|2448.87|0
1641396850000|2022-01-05 15:34:10|2450.45|2448.95|2450.34|2448.84|2450.64|2449.14|2450.34|2448.84|0
1641396860000|2022-01-05 15:34:20|2450.32|2448.82|2450.15|2448.65|2450.34|2448.84|2450.11|2448.61|0
1641396870000|2022-01-05 15:34:30|2450.19|2448.69|2450.19|2448.69|2450.19|2448.69|2450.15|2448.65|0
1641396880000|2022-01-05 15:34:40|2450.23|2448.73|2450.19|2448.69|2450.23|2448.73|2450.15|2448.65|0
1641396890000|2022-01-05 15:34:50|2450.15|2448.65|2450.37|2448.87|2450.41|2448.91|2450.15|2448.65|0
1641396900000|2022-01-05 15:35:00|2450.41|2448.91|2450.45|2448.95|2450.75|2449.25|2450.41|2448.91|0
1641396910000|2022-01-05 15:35:10|2450.64|2449.14|2450.68|2449.18|2450.72|2449.22|2450.37|2448.87|0
1641396920000|2022-01-05 15:35:20|2450.72|2449.22|2450.9|2449.4|2451.2|2449.7|2450.72|2449.22|0
1641396930000|2022-01-05 15:35:30|2450.94|2449.44|2451.2|2449.7|2451.28|2449.78|2450.94|2449.44|0
1641396940000|2022-01-05 15:35:40|2451.24|2449.74|2450.98|2449.48|2451.24|2449.74|2450.94|2449.44|0
1641396950000|2022-01-05 15:35:50|2451.02|2449.52|2451.51|2450.01|2451.54|2450.04|2451.02|2449.52|0
1641396960000|2022-01-05 15:36:00|2451.47|2449.97|2451.26|2449.76|2451.47|2449.97|2451.17|2449.67|0
1641396970000|2022-01-05 15:36:10|2451.17|2449.67|2451.27|2449.77|2451.35|2449.85|2451.09|2449.59|0
1641396980000|2022-01-05 15:36:20|2451.24|2449.74|2451.24|2449.74|2451.27|2449.77|2451.01|2449.51|0
1641396990000|2022-01-05 15:36:30|2451.27|2449.77|2451.31|2449.81|2451.31|2449.81|2451.27|2449.77|0
1641397000000|2022-01-05 15:36:40|2451.5|2450|2451.76|2450.26|2451.8|2450.3|2451.5|2450|0
1641397010000|2022-01-05 15:36:50|2451.72|2450.22|2451.7|2450.2|2451.72|2450.22|2451.44|2449.94|0
1641397020000|2022-01-05 15:37:00|2451.66|2450.16|2451.36|2449.86|2451.66|2450.16|2451.18|2449.68|0
1641397030000|2022-01-05 15:37:10|2451.32|2449.82|2451.46|2449.96|2451.48|2449.98|2451.14|2449.64|0
1641397040000|2022-01-05 15:37:20|2451.48|2449.98|2451.49|2449.99|2451.66|2450.16|2451.36|2449.86|0
1641397050000|2022-01-05 15:37:30|2451.59|2450.09|2451.36|2449.86|2451.63|2450.13|2451.34|2449.84|0
1641397060000|2022-01-05 15:37:40|2451.4|2449.9|2452.11|2450.61|2452.15|2450.65|2451.4|2449.9|0
1641397070000|2022-01-05 15:37:50|2451.74|2450.24|2451.55|2450.05|2451.78|2450.28|2451.55|2450.05|0
1641397080000|2022-01-05 15:38:00|2451.52|2450.02|2451.48|2449.98|2451.52|2450.02|2451.44|2449.94|0
1641397090000|2022-01-05 15:38:10|2451.44|2449.94|2451.21|2449.71|2451.44|2449.94|2451.21|2449.71|0
1641397100000|2022-01-05 15:38:20|2451.18|2449.68|2450.65|2449.15|2451.18|2449.68|2450.61|2449.11|0
1641397110000|2022-01-05 15:38:30|2450.63|2449.13|2450.39|2448.89|2450.63|2449.13|2450.39|2448.89|0
1641397120000|2022-01-05 15:38:40|2450.42|2448.92|2450.61|2449.11|2450.73|2449.23|2450.42|2448.92|0
1641397130000|2022-01-05 15:38:50|2450.57|2449.07|2450.61|2449.11|2450.69|2449.19|2450.39|2448.89|0
1641397140000|2022-01-05 15:39:00|2450.65|2449.15|2450.42|2448.92|2450.65|2449.15|2450.2|2448.7|0
1641397150000|2022-01-05 15:39:10|2450.46|2448.96|2450.35|2448.85|2450.46|2448.96|2450.18|2448.68|0
1641397160000|2022-01-05 15:39:20|2450.39|2448.89|2450.39|2448.89|2450.42|2448.92|2450.16|2448.66|0
1641397170000|2022-01-05 15:39:30|2450.42|2448.92|2450.69|2449.19|2450.73|2449.23|2450.35|2448.85|0
1641397180000|2022-01-05 15:39:40|2450.5|2449|2450.95|2449.45|2450.95|2449.45|2450.5|2449|0
1641397190000|2022-01-05 15:39:50|2450.91|2449.41|2450.73|2449.23|2450.91|2449.41|2450.56|2449.06|0
1641397200000|2022-01-05 15:40:00|2450.76|2449.26|2450.95|2449.45|2451.18|2449.68|2450.76|2449.26|0
1641397210000|2022-01-05 15:40:10|2450.99|2449.49|2450.76|2449.26|2450.99|2449.49|2450.73|2449.23|0
1641397220000|2022-01-05 15:40:20|2450.73|2449.23|2450.73|2449.23|2450.8|2449.3|2450.69|2449.19|0
1641397230000|2022-01-05 15:40:30|2450.76|2449.26|2450.54|2449.04|2450.76|2449.26|2450.5|2449|0
1641397240000|2022-01-05 15:40:40|2450.5|2449|2450.84|2449.34|2450.84|2449.34|2450.41|2448.91|0
1641397250000|2022-01-05 15:40:50|2450.8|2449.3|2450.54|2449.04|2450.8|2449.3|2450.5|2449|0
1641397260000|2022-01-05 15:41:00|2450.45|2448.95|2450.31|2448.81|2450.54|2449.04|2450.31|2448.81|0
1641397270000|2022-01-05 15:41:10|2450.35|2448.85|2450.54|2449.04|2450.54|2449.04|2450.31|2448.81|0
1641397280000|2022-01-05 15:41:20|2450.5|2449|2450.54|2449.04|2450.54|2449.04|2450.31|2448.81|0
1641397290000|2022-01-05 15:41:30|2450.5|2449|2450.62|2449.12|2450.62|2449.12|2450.5|2449|0
1641397300000|2022-01-05 15:41:40|2450.64|2449.14|2450.62|2449.12|2450.84|2449.34|2450.62|2449.12|0
1641397310000|2022-01-05 15:41:50|2450.58|2449.08|2450.66|2449.16|2450.66|2449.16|2450.39|2448.89|0
1641397320000|2022-01-05 15:42:00|2450.64|2449.14|2450.7|2449.2|2451|2449.5|2450.62|2449.12|0
1641397330000|2022-01-05 15:42:10|2450.73|2449.23|2450.64|2449.14|2450.73|2449.23|2450.6|2449.1|0
1641397340000|2022-01-05 15:42:20|2450.73|2449.23|2450.64|2449.14|2450.73|2449.23|2450.43|2448.93|0
1641397350000|2022-01-05 15:42:30|2450.62|2449.12|2450.62|2449.12|2450.84|2449.34|2450.58|2449.08|0
1641397360000|2022-01-05 15:42:40|2450.8|2449.3|2450.77|2449.27|2450.84|2449.34|2450.62|2449.12|0
1641397370000|2022-01-05 15:42:50|2450.8|2449.3|2450.97|2449.47|2451.07|2449.57|2450.8|2449.3|0
1641397380000|2022-01-05 15:43:00|2451.07|2449.57|2450.95|2449.45|2451.11|2449.61|2450.95|2449.45|0
1641397390000|2022-01-05 15:43:10|2450.91|2449.41|2450.95|2449.45|2451.14|2449.64|2450.91|2449.41|0
1641397400000|2022-01-05 15:43:20|2450.93|2449.43|2450.91|2449.41|2450.95|2449.45|2450.67|2449.17|0
1641397410000|2022-01-05 15:43:30|2450.95|2449.45|2450.95|2449.45|2450.95|2449.45|2450.95|2449.45|0
1641397420000|2022-01-05 15:43:40|2450.91|2449.41|2451.52|2450.02|2451.56|2450.06|2450.91|2449.41|0
1641397430000|2022-01-05 15:43:50|2451.33|2449.83|2451.29|2449.79|2451.33|2449.83|2451.29|2449.79|0
1641397440000|2022-01-05 15:44:00|2451.25|2449.75|2451.39|2449.89|2451.56|2450.06|2451.25|2449.75|0
1641397450000|2022-01-05 15:44:10|2451.48|2449.98|2451.22|2449.72|2451.52|2450.02|2451.22|2449.72|0
1641397460000|2022-01-05 15:44:20|2451.4|2449.9|2451.7|2450.2|2451.74|2450.24|2451.4|2449.9|0
1641397470000|2022-01-05 15:44:30|2451.67|2450.17|2451.48|2449.98|2451.67|2450.17|2451.48|2449.98|0
1641397480000|2022-01-05 15:44:40|2451.56|2450.06|2452.01|2450.51|2452.04|2450.54|2451.56|2450.06|0
1641397490000|2022-01-05 15:44:50|2451.82|2450.32|2451.52|2450.02|2451.82|2450.32|2451.48|2449.98|0
1641397500000|2022-01-05 15:45:00|2451.56|2450.06|2451.44|2449.94|2451.65|2450.15|2451.44|2449.94|0
1641397510000|2022-01-05 15:45:10|2451.48|2449.98|2451.7|2450.2|2451.74|2450.24|2451.48|2449.98|0
1641397520000|2022-01-05 15:45:20|2451.67|2450.17|2451.25|2449.75|2451.74|2450.24|2451.25|2449.75|0
1641397530000|2022-01-05 15:45:30|2451.29|2449.79|2451.59|2450.09|2451.59|2450.09|2451.29|2449.79|0
1641397540000|2022-01-05 15:45:40|2451.63|2450.13|2451.69|2450.19|2451.86|2450.36|2451.59|2450.09|0
1641397550000|2022-01-05 15:45:50|2451.78|2450.28|2451.48|2449.98|2451.78|2450.28|2451.48|2449.98|0
1641397560000|2022-01-05 15:46:00|2451.52|2450.02|2451.33|2449.83|2451.52|2450.02|2451.22|2449.72|0
1641397570000|2022-01-05 15:46:10|2451.29|2449.79|2451.42|2449.92|2451.46|2449.96|2451.25|2449.75|0
1641397580000|2022-01-05 15:46:20|2451.33|2449.83|2451.33|2449.83|2451.42|2449.92|2451.29|2449.79|0
1641397590000|2022-01-05 15:46:30|2451.29|2449.79|2451.22|2449.72|2451.52|2450.02|2451.22|2449.72|0
1641397600000|2022-01-05 15:46:40|2451.18|2449.68|2450.91|2449.41|2451.18|2449.68|2450.88|2449.38|0
1641397610000|2022-01-05 15:46:50|2450.88|2449.38|2450.91|2449.41|2450.95|2449.45|2450.74|2449.24|0
1641397620000|2022-01-05 15:47:00|2450.88|2449.38|2450.61|2449.11|2450.91|2449.41|2450.57|2449.07|0
1641397630000|2022-01-05 15:47:10|2450.57|2449.07|2450.84|2449.34|2450.88|2449.38|2450.57|2449.07|0
1641397640000|2022-01-05 15:47:20|2450.88|2449.38|2450.72|2449.22|2450.88|2449.38|2450.5|2449|0
1641397650000|2022-01-05 15:47:30|2450.76|2449.26|2450.72|2449.22|2450.76|2449.26|2450.72|2449.22|0
1641397660000|2022-01-05 15:47:40|2450.76|2449.26|2450.76|2449.26|2450.76|2449.26|2450.72|2449.22|0
1641397670000|2022-01-05 15:47:50|2450.8|2449.3|2451.19|2449.69|2451.29|2449.79|2450.8|2449.3|0
1641397680000|2022-01-05 15:48:00|2451.16|2449.66|2450.99|2449.49|2451.29|2449.79|2450.95|2449.45|0
1641397690000|2022-01-05 15:48:10|2450.95|2449.45|2451.02|2449.52|2451.02|2449.52|2450.95|2449.45|0
1641397700000|2022-01-05 15:48:20|2450.99|2449.49|2451.06|2449.56|2451.06|2449.56|2450.99|2449.49|0
1641397710000|2022-01-05 15:48:30|2451.1|2449.6|2451.14|2449.64|2451.14|2449.64|2451.02|2449.52|0
1641397720000|2022-01-05 15:48:40|2451.18|2449.68|2451.35|2449.85|2451.36|2449.86|2451.1|2449.6|0
1641397730000|2022-01-05 15:48:50|2451.36|2449.86|2451.36|2449.86|2451.44|2449.94|2451.18|2449.68|0
1641397740000|2022-01-05 15:49:00|2451.33|2449.83|2451.48|2449.98|2451.48|2449.98|2451.23|2449.73|0
1641397750000|2022-01-05 15:49:10|2451.4|2449.9|2451.22|2449.72|2451.4|2449.9|2451.22|2449.72|0
1641397760000|2022-01-05 15:49:20|2451.25|2449.75|2451.25|2449.75|2451.29|2449.79|2451.22|2449.72|0
1641397770000|2022-01-05 15:49:30|2451.22|2449.72|2451.25|2449.75|2451.29|2449.79|2451.07|2449.57|0
1641397780000|2022-01-05 15:49:40|2451.22|2449.72|2451.25|2449.75|2451.29|2449.79|2451.22|2449.72|0
1641397790000|2022-01-05 15:49:50|2451.22|2449.72|2451.25|2449.75|2451.29|2449.79|2451.22|2449.72|0
1641397800000|2022-01-05 15:50:00|2451.22|2449.72|2450.69|2449.19|2451.25|2449.75|2450.69|2449.19|0
1641397810000|2022-01-05 15:50:10|2450.5|2449|2450.61|2449.11|2450.73|2449.23|2450.5|2449|0
1641397820000|2022-01-05 15:50:20|2450.52|2449.02|2450.43|2448.93|2450.57|2449.07|2450.35|2448.85|0
1641397830000|2022-01-05 15:50:30|2450.39|2448.89|2450.39|2448.89|2450.39|2448.89|2450.09|2448.59|0
1641397840000|2022-01-05 15:50:40|2450.35|2448.85|2450.39|2448.89|2450.43|2448.93|2450.35|2448.85|0
1641397850000|2022-01-05 15:50:50|2450.43|2448.93|2450.73|2449.23|2450.73|2449.23|2450.43|2448.93|0
1641397860000|2022-01-05 15:51:00|2450.69|2449.19|2450.2|2448.7|2450.69|2449.19|2450.2|2448.7|0
1641397870000|2022-01-05 15:51:10|2450.16|2448.66|2450.2|2448.7|2450.24|2448.74|2450.16|2448.66|0
1641397880000|2022-01-05 15:51:20|2450.16|2448.66|2450.24|2448.74|2450.24|2448.74|2449.98|2448.48|0
1641397890000|2022-01-05 15:51:30|2450.2|2448.7|2450.61|2449.11|2450.61|2449.11|2450.16|2448.66|0
1641397900000|2022-01-05 15:51:40|2450.57|2449.07|2450.61|2449.11|2450.65|2449.15|2450.57|2449.07|0
1641397910000|2022-01-05 15:51:50|2450.57|2449.07|2450.61|2449.11|2450.8|2449.3|2450.57|2449.07|0
1641397920000|2022-01-05 15:52:00|2450.57|2449.07|2450.88|2449.38|2450.91|2449.41|2450.44|2448.94|0
1641397930000|2022-01-05 15:52:10|2450.84|2449.34|2450.88|2449.38|2450.91|2449.41|2450.65|2449.15|0
1641397940000|2022-01-05 15:52:20|2450.84|2449.34|2451.1|2449.6|2451.1|2449.6|2450.84|2449.34|0
1641397950000|2022-01-05 15:52:30|2451.08|2449.58|2451.02|2449.52|2451.1|2449.6|2450.8|2449.3|0
1641397960000|2022-01-05 15:52:40|2450.99|2449.49|2451.06|2449.56|2451.06|2449.56|2450.99|2449.49|0
1641397970000|2022-01-05 15:52:50|2451.02|2449.52|2451.1|2449.6|2451.14|2449.64|2451.02|2449.52|0
1641397980000|2022-01-05 15:53:00|2451.14|2449.64|2451.33|2449.83|2451.36|2449.86|2451.1|2449.6|0
1641397990000|2022-01-05 15:53:10|2451.29|2449.79|2451.33|2449.83|2451.36|2449.86|2451.29|2449.79|0
1641398000000|2022-01-05 15:53:20|2451.29|2449.79|2451.47|2449.97|2451.47|2449.97|2451.25|2449.75|0
1641398010000|2022-01-05 15:53:30|2451.55|2450.05|2451.51|2450.01|2451.74|2450.24|2451.51|2450.01|0
1641398020000|2022-01-05 15:53:40|2451.47|2449.97|2451.55|2450.05|2451.55|2450.05|2451.47|2449.97|0
1641398030000|2022-01-05 15:53:50|2451.51|2450.01|2451.29|2449.79|2451.55|2450.05|2451.25|2449.75|0
1641398040000|2022-01-05 15:54:00|2451.31|2449.81|2451.25|2449.75|2451.33|2449.83|2451.25|2449.75|0
1641398050000|2022-01-05 15:54:10|2451.27|2449.77|2451.21|2449.71|2451.27|2449.77|2451.17|2449.67|0
1641398060000|2022-01-05 15:54:20|2451.25|2449.75|2451.44|2449.94|2451.47|2449.97|2451.25|2449.75|0
1641398070000|2022-01-05 15:54:30|2451.47|2449.97|2451.75|2450.25|2451.88|2450.38|2451.47|2449.97|0
1641398080000|2022-01-05 15:54:40|2451.79|2450.29|2451.7|2450.2|2451.96|2450.46|2451.7|2450.2|0
1641398090000|2022-01-05 15:54:50|2451.66|2450.16|2451.7|2450.2|2451.92|2450.42|2451.66|2450.16|0
1641398100000|2022-01-05 15:55:00|2451.77|2450.27|2452.04|2450.54|2452.04|2450.54|2451.77|2450.27|0
1641398110000|2022-01-05 15:55:10|2452|2450.5|2451.77|2450.27|2452|2450.5|2451.66|2450.16|0
1641398120000|2022-01-05 15:55:20|2451.81|2450.31|2451.7|2450.2|2451.81|2450.31|2451.66|2450.16|0
1641398130000|2022-01-05 15:55:30|2451.66|2450.16|2451.74|2450.24|2451.74|2450.24|2451.66|2450.16|0
1641398140000|2022-01-05 15:55:40|2451.77|2450.27|2451.62|2450.12|2451.96|2450.46|2451.62|2450.12|0
1641398150000|2022-01-05 15:55:50|2451.43|2449.93|2451.36|2449.86|2451.43|2449.93|2451.36|2449.86|0
1641398160000|2022-01-05 15:56:00|2451.4|2449.9|2451.32|2449.82|2451.62|2450.12|2451.32|2449.82|0
1641398170000|2022-01-05 15:56:10|2451.28|2449.78|2451.4|2449.9|2451.4|2449.9|2451.24|2449.74|0
1641398180000|2022-01-05 15:56:20|2451.43|2449.93|2451.36|2449.86|2451.62|2450.12|2451.36|2449.86|0
1641398190000|2022-01-05 15:56:30|2451.45|2449.95|2451.54|2450.04|2451.54|2450.04|2451.36|2449.86|0
1641398200000|2022-01-05 15:56:40|2451.58|2450.08|2451.77|2450.27|2451.81|2450.31|2451.58|2450.08|0
1641398210000|2022-01-05 15:56:50|2451.79|2450.29|2451.77|2450.27|2451.81|2450.31|2451.73|2450.23|0
1641398220000|2022-01-05 15:57:00|2451.81|2450.31|2452.3|2450.8|2452.3|2450.8|2451.81|2450.31|0
1641398230000|2022-01-05 15:57:10|2452.33|2450.83|2452.37|2450.87|2452.41|2450.91|2452.3|2450.8|0
1641398240000|2022-01-05 15:57:20|2452.33|2450.83|2452.15|2450.65|2452.37|2450.87|2452.11|2450.61|0
1641398250000|2022-01-05 15:57:30|2452.19|2450.69|2452.11|2450.61|2452.19|2450.69|2452.07|2450.57|0
1641398260000|2022-01-05 15:57:40|2452.07|2450.57|2452.15|2450.65|2452.15|2450.65|2451.88|2450.38|0
1641398270000|2022-01-05 15:57:50|2452.11|2450.61|2451.88|2450.38|2452.15|2450.65|2451.85|2450.35|0
1641398280000|2022-01-05 15:58:00|2451.85|2450.35|2451.65|2450.15|2451.9|2450.4|2451.56|2450.06|0
1641398290000|2022-01-05 15:58:10|2451.67|2450.17|2451.65|2450.15|2451.69|2450.19|2451.43|2449.93|0
1641398300000|2022-01-05 15:58:20|2451.84|2450.34|2451.91|2450.41|2451.91|2450.41|2451.65|2450.15|0
1641398310000|2022-01-05 15:58:30|2451.88|2450.38|2451.65|2450.15|2451.91|2450.41|2451.65|2450.15|0
1641398320000|2022-01-05 15:58:40|2451.69|2450.19|2451.73|2450.23|2451.73|2450.23|2451.65|2450.15|0
1641398340000|2022-01-05 15:59:00|2451.91|2450.41|2451.69|2450.19|2451.91|2450.41|2451.69|2450.19|0
1641398350000|2022-01-05 15:59:10|2451.67|2450.17|2452.03|2450.53|2452.07|2450.57|2451.65|2450.15|0
1641398360000|2022-01-05 15:59:20|2452.07|2450.57|2452.03|2450.53|2452.11|2450.61|2452.03|2450.53|0
1641398370000|2022-01-05 15:59:30|2451.99|2450.49|2451.91|2450.41|2452.03|2450.53|2451.91|2450.41|0
1641398380000|2022-01-05 15:59:40|2451.95|2450.45|2451.95|2450.45|2451.95|2450.45|2451.91|2450.41|0
1641398390000|2022-01-05 15:59:50|2451.99|2450.49|2452.07|2450.57|2452.07|2450.57|2451.79|2450.29|0
1641398400000|2022-01-05 16:00:00|2452.03|2450.53|2452.03|2450.53|2452.07|2450.57|2452.03|2450.53|0
1641398410000|2022-01-05 16:00:10|2452.07|2450.57|2452.29|2450.79|2452.33|2450.83|2452.03|2450.53|0
1641398420000|2022-01-05 16:00:20|2452.25|2450.75|2452.52|2451.02|2452.56|2451.06|2452.25|2450.75|0
1641398430000|2022-01-05 16:00:30|2452.48|2450.98|2452.52|2451.02|2452.56|2451.06|2452.48|2450.98|0
1641398440000|2022-01-05 16:00:40|2452.48|2450.98|2452.52|2451.02|2452.52|2451.02|2452.48|2450.98|0
1641398450000|2022-01-05 16:00:50|2452.48|2450.98|2452.48|2450.98|2452.48|2450.98|2452.44|2450.94|0
1641398460000|2022-01-05 16:01:00|2452.44|2450.94|2452.7|2451.2|2452.7|2451.2|2452.44|2450.94|0
1641398470000|2022-01-05 16:01:10|2452.67|2451.17|2452.7|2451.2|2452.74|2451.24|2452.67|2451.17|0
1641398480000|2022-01-05 16:01:20|2452.74|2451.24|2452.52|2451.02|2452.74|2451.24|2452.48|2450.98|0
1641398490000|2022-01-05 16:01:30|2452.48|2450.98|2452.52|2451.02|2452.7|2451.2|2452.44|2450.94|0
1641398500000|2022-01-05 16:01:40|2452.48|2450.98|2452.63|2451.13|2452.7|2451.2|2452.48|2450.98|0
1641398510000|2022-01-05 16:01:50|2452.67|2451.17|2452.59|2451.09|2452.67|2451.17|2452.44|2450.94|0
1641398520000|2022-01-05 16:02:00|2452.55|2451.05|2452.74|2451.24|2452.81|2451.31|2452.51|2451.01|0
1641398530000|2022-01-05 16:02:10|2452.7|2451.2|2452.74|2451.24|2452.74|2451.24|2452.47|2450.97|0
1641398540000|2022-01-05 16:02:20|2452.7|2451.2|2452.66|2451.16|2452.7|2451.2|2452.44|2450.94|0
1641398550000|2022-01-05 16:02:30|2452.7|2451.2|2452.7|2451.2|2452.74|2451.24|2452.66|2451.16|0
1641398560000|2022-01-05 16:02:40|2452.74|2451.24|2452.74|2451.24|2452.78|2451.28|2452.74|2451.24|0
1641398570000|2022-01-05 16:02:50|2452.78|2451.28|2452.74|2451.24|2452.78|2451.28|2452.74|2451.24|0
1641398580000|2022-01-05 16:03:00|2452.7|2451.2|2452.66|2451.16|2452.7|2451.2|2452.51|2451.01|0
1641398590000|2022-01-05 16:03:10|2452.7|2451.2|2452.44|2450.94|2452.7|2451.2|2452.44|2450.94|0
1641398600000|2022-01-05 16:03:20|2452.47|2450.97|2452.36|2450.86|2452.57|2451.07|2452.32|2450.82|0
1641398610000|2022-01-05 16:03:30|2452.4|2450.9|2452.13|2450.63|2452.4|2450.9|2452.13|2450.63|0
1641398620000|2022-01-05 16:03:40|2452.32|2450.82|2452.28|2450.78|2452.32|2450.82|2452.28|2450.78|0
1641398630000|2022-01-05 16:03:50|2452.32|2450.82|2452.28|2450.78|2452.32|2450.82|2452.28|2450.78|0
1641398640000|2022-01-05 16:04:00|2452.32|2450.82|2452.28|2450.78|2452.32|2450.82|2452.24|2450.74|0
1641398650000|2022-01-05 16:04:10|2452.32|2450.82|2452.24|2450.74|2452.53|2451.03|2452.24|2450.74|0
1641398660000|2022-01-05 16:04:20|2452.21|2450.71|2452.21|2450.71|2452.24|2450.74|2452.17|2450.67|0
1641398670000|2022-01-05 16:04:30|2452.17|2450.67|2452.17|2450.67|2452.21|2450.71|2452.17|2450.67|0
1641398690000|2022-01-05 16:04:50|2452.13|2450.63|2451.68|2450.18|2452.21|2450.71|2451.68|2450.18|0
1641398700000|2022-01-05 16:05:00|2451.72|2450.22|2452.09|2450.59|2452.13|2450.63|2451.72|2450.22|0
1641398710000|2022-01-05 16:05:10|2452.13|2450.63|2452.17|2450.67|2452.39|2450.89|2452.13|2450.63|0
1641398720000|2022-01-05 16:05:20|2452.21|2450.71|2452.39|2450.89|2452.66|2451.16|2452.17|2450.67|0
1641398730000|2022-01-05 16:05:30|2452.35|2450.85|2452.39|2450.89|2452.43|2450.93|2452.35|2450.85|0
1641398740000|2022-01-05 16:05:40|2452.43|2450.93|2452.04|2450.54|2452.43|2450.93|2452.04|2450.54|0
1641398750000|2022-01-05 16:05:50|2452.13|2450.63|2452.09|2450.59|2452.13|2450.63|2451.94|2450.44|0
1641398760000|2022-01-05 16:06:00|2451.9|2450.4|2451.9|2450.4|2451.9|2450.4|2451.87|2450.37|0
1641398770000|2022-01-05 16:06:10|2451.92|2450.42|2451.68|2450.18|2451.94|2450.44|2451.68|2450.18|0
1641398780000|2022-01-05 16:06:20|2451.87|2450.37|2451.34|2449.84|2451.87|2450.37|2451.3|2449.8|0
1641398790000|2022-01-05 16:06:30|2451.43|2449.93|2451.34|2449.84|2451.43|2449.93|2451.26|2449.76|0
1641398800000|2022-01-05 16:06:40|2451.43|2449.93|2451.52|2450.02|2451.56|2450.06|2451.34|2449.84|0
1641398810000|2022-01-05 16:06:50|2451.49|2449.99|2451.52|2450.02|2451.52|2450.02|2451.43|2449.93|0
1641398820000|2022-01-05 16:07:00|2451.49|2449.99|2451.49|2449.99|2451.71|2450.21|2451.49|2449.99|0
1641398830000|2022-01-05 16:07:10|2451.52|2450.02|2451.52|2450.02|2451.56|2450.06|2451.52|2450.02|0
1641398840000|2022-01-05 16:07:20|2451.49|2449.99|2451.56|2450.06|2451.56|2450.06|2451.49|2449.99|0
1641398850000|2022-01-05 16:07:30|2451.52|2450.02|2451.52|2450.02|2451.52|2450.02|2451.45|2449.95|0
1641398860000|2022-01-05 16:07:40|2451.56|2450.06|2451.75|2450.25|2451.75|2450.25|2451.56|2450.06|0
1641398870000|2022-01-05 16:07:50|2451.71|2450.21|2451.47|2449.97|2451.71|2450.21|2451.43|2449.93|0
1641398880000|2022-01-05 16:08:00|2451.43|2449.93|2451.47|2449.97|2451.5|2450|2451.43|2449.93|0
1641398890000|2022-01-05 16:08:10|2451.5|2450|2451.5|2450|2451.54|2450.04|2451.5|2450|0
1641398900000|2022-01-05 16:08:20|2451.54|2450.04|2451.43|2449.93|2451.54|2450.04|2451.39|2449.89|0
1641398910000|2022-01-05 16:08:30|2451.39|2449.89|2451.39|2449.89|2451.43|2449.93|2451.2|2449.7|0
1641398920000|2022-01-05 16:08:40|2451.43|2449.93|2451.58|2450.08|2451.65|2450.15|2451.43|2449.93|0
1641398930000|2022-01-05 16:08:50|2451.6|2450.1|2451.31|2449.81|2451.6|2450.1|2451.24|2449.74|0
1641398940000|2022-01-05 16:09:00|2451.13|2449.63|2450.9|2449.4|2451.13|2449.63|2450.7|2449.2|0
1641398950000|2022-01-05 16:09:10|2450.71|2449.21|2450.94|2449.44|2450.94|2449.44|2450.71|2449.21|0
1641398960000|2022-01-05 16:09:20|2450.96|2449.46|2451.16|2449.66|2451.2|2449.7|2450.94|2449.44|0
1641398970000|2022-01-05 16:09:30|2451.13|2449.63|2451.2|2449.7|2451.2|2449.7|2451.13|2449.63|0
1641398980000|2022-01-05 16:09:40|2451.24|2449.74|2451.16|2449.66|2451.24|2449.74|2451.16|2449.66|0
1641398990000|2022-01-05 16:09:50|2451.18|2449.68|2450.98|2449.48|2451.18|2449.68|2450.94|2449.44|0
1641399000000|2022-01-05 16:10:00|2451.02|2449.52|2451.16|2449.66|2451.43|2449.93|2451.02|2449.52|0
1641399010000|2022-01-05 16:10:10|2451.13|2449.63|2450.86|2449.36|2451.13|2449.63|2450.86|2449.36|0
1641399020000|2022-01-05 16:10:20|2450.82|2449.32|2450.78|2449.28|2450.82|2449.32|2450.56|2449.06|0
1641399030000|2022-01-05 16:10:30|2450.74|2449.24|2450.78|2449.28|2450.81|2449.31|2450.74|2449.24|0
1641399040000|2022-01-05 16:10:40|2450.81|2449.31|2450.81|2449.31|2450.81|2449.31|2450.78|2449.28|0
1641399050000|2022-01-05 16:10:50|2450.63|2449.13|2450.59|2449.09|2450.63|2449.13|2450.59|2449.09|0
1641399060000|2022-01-05 16:11:00|2450.63|2449.13|2450.55|2449.05|2450.78|2449.28|2450.51|2449.01|0
1641399070000|2022-01-05 16:11:10|2450.53|2449.03|2450.47|2448.97|2450.55|2449.05|2450.47|2448.97|0
1641399080000|2022-01-05 16:11:20|2450.29|2448.79|2450.29|2448.79|2450.55|2449.05|2450.29|2448.79|0
1641399090000|2022-01-05 16:11:30|2450.33|2448.83|2450.25|2448.75|2450.33|2448.83|2450.21|2448.71|0
1641399100000|2022-01-05 16:11:40|2450.06|2448.56|2450.02|2448.52|2450.06|2448.56|2449.99|2448.49|0
1641399110000|2022-01-05 16:11:50|2450.06|2448.56|2450.06|2448.56|2450.08|2448.58|2450.02|2448.52|0
1641399120000|2022-01-05 16:12:00|2450.1|2448.6|2450.22|2448.72|2450.29|2448.79|2450.1|2448.6|0
1641399130000|2022-01-05 16:12:10|2450.25|2448.75|2450.56|2449.06|2450.59|2449.09|2450.25|2448.75|0
1641399140000|2022-01-05 16:12:20|2450.59|2449.09|2450.37|2448.87|2450.59|2449.09|2450.37|2448.87|0
1641399150000|2022-01-05 16:12:30|2450.41|2448.91|2450.39|2448.89|2450.63|2449.13|2450.37|2448.87|0
1641399160000|2022-01-05 16:12:40|2450.37|2448.87|2450.33|2448.83|2450.46|2448.96|2450.33|2448.83|0
1641399170000|2022-01-05 16:12:50|2450.42|2448.92|2450.52|2449.02|2450.52|2449.02|2450.42|2448.92|0
1641399180000|2022-01-05 16:13:00|2450.48|2448.98|2450.33|2448.83|2450.48|2448.98|2450.29|2448.79|0
1641399190000|2022-01-05 16:13:10|2450.29|2448.79|2450.59|2449.09|2450.59|2449.09|2450.29|2448.79|0
1641399200000|2022-01-05 16:13:20|2450.56|2449.06|2450.63|2449.13|2450.67|2449.17|2450.56|2449.06|0
1641399210000|2022-01-05 16:13:30|2450.59|2449.09|2450.41|2448.91|2450.63|2449.13|2450.41|2448.91|0
1641399220000|2022-01-05 16:13:40|2450.43|2448.93|2450.49|2448.99|2450.49|2448.99|2450.43|2448.93|0
1641399230000|2022-01-05 16:13:50|2450.45|2448.95|2450.71|2449.21|2450.75|2449.25|2450.45|2448.95|0
1641399240000|2022-01-05 16:14:00|2450.75|2449.25|2450.45|2448.95|2450.75|2449.25|2450.45|2448.95|0
1641399250000|2022-01-05 16:14:10|2450.35|2448.85|2450.49|2448.99|2450.52|2449.02|2450.3|2448.8|0
1641399260000|2022-01-05 16:14:20|2450.52|2449.02|2450.49|2448.99|2450.52|2449.02|2450.49|2448.99|0
1641399270000|2022-01-05 16:14:30|2450.39|2448.89|2450.52|2449.02|2450.52|2449.02|2450.26|2448.76|0
1641399280000|2022-01-05 16:14:40|2450.56|2449.06|2450.79|2449.29|2450.79|2449.29|2450.52|2449.02|0
1641399290000|2022-01-05 16:14:50|2450.97|2449.47|2451.24|2449.74|2451.24|2449.74|2450.97|2449.47|0
1641399300000|2022-01-05 16:15:00|2451.2|2449.7|2451.24|2449.74|2451.28|2449.78|2451.2|2449.7|0
1641399310000|2022-01-05 16:15:10|2451.05|2449.55|2451.05|2449.55|2451.05|2449.55|2451.01|2449.51|0
1641399320000|2022-01-05 16:15:20|2451.09|2449.59|2451.35|2449.85|2451.35|2449.85|2451.05|2449.55|0
1641399330000|2022-01-05 16:15:30|2451.31|2449.81|2451.35|2449.85|2451.35|2449.85|2451.31|2449.81|0
1641399340000|2022-01-05 16:15:40|2451.39|2449.89|2451.35|2449.85|2451.39|2449.89|2451.35|2449.85|0
1641399350000|2022-01-05 16:15:50|2451.39|2449.89|2451.17|2449.67|2451.39|2449.89|2451.13|2449.63|0
1641399360000|2022-01-05 16:16:00|2451.2|2449.7|2451.35|2449.85|2451.39|2449.89|2451.2|2449.7|0
1641399370000|2022-01-05 16:16:10|2451.37|2449.87|2451.43|2449.93|2451.43|2449.93|2451.35|2449.85|0
1641399380000|2022-01-05 16:16:20|2451.39|2449.89|2451.17|2449.67|2451.39|2449.89|2451.17|2449.67|0
1641399390000|2022-01-05 16:16:30|2451.13|2449.63|2450.9|2449.4|2451.13|2449.63|2450.9|2449.4|0
1641399400000|2022-01-05 16:16:40|2450.94|2449.44|2451.24|2449.74|2451.24|2449.74|2450.94|2449.44|0
1641399410000|2022-01-05 16:16:50|2451.2|2449.7|2450.79|2449.29|2451.2|2449.7|2450.79|2449.29|0
1641399420000|2022-01-05 16:17:00|2450.75|2449.25|2450.64|2449.14|2450.98|2449.48|2450.49|2448.99|0
1641399430000|2022-01-05 16:17:10|2450.66|2449.16|2450.68|2449.18|2450.72|2449.22|2450.64|2449.14|0
1641399440000|2022-01-05 16:17:20|2450.72|2449.22|2451.02|2449.52|2451.06|2449.56|2450.72|2449.22|0
1641399450000|2022-01-05 16:17:30|2450.98|2449.48|2451.09|2449.59|2451.09|2449.59|2450.98|2449.48|0
1641399460000|2022-01-05 16:17:40|2451.06|2449.56|2450.83|2449.33|2451.06|2449.56|2450.83|2449.33|0
1641399470000|2022-01-05 16:17:50|2450.92|2449.42|2451.02|2449.52|2451.02|2449.52|2450.92|2449.42|0
1641399480000|2022-01-05 16:18:00|2450.98|2449.48|2450.98|2449.48|2451.02|2449.52|2450.98|2449.48|0
1641399490000|2022-01-05 16:18:10|2450.94|2449.44|2450.98|2449.48|2450.98|2449.48|2450.94|2449.44|0
1641399500000|2022-01-05 16:18:20|2450.94|2449.44|2451.2|2449.7|2451.24|2449.74|2450.94|2449.44|0
1641399510000|2022-01-05 16:18:30|2451.17|2449.67|2451.2|2449.7|2451.2|2449.7|2451.17|2449.67|0
1641399520000|2022-01-05 16:18:40|2451.02|2449.52|2451.06|2449.56|2451.06|2449.56|2450.98|2449.48|0
1641399530000|2022-01-05 16:18:50|2451.24|2449.74|2451.28|2449.78|2451.28|2449.78|2451.24|2449.74|0
1641399540000|2022-01-05 16:19:00|2451.09|2449.59|2450.57|2449.07|2451.09|2449.59|2450.57|2449.07|0
1641399550000|2022-01-05 16:19:10|2450.53|2449.03|2450.57|2449.07|2450.57|2449.07|2450.53|2449.03|0
1641399560000|2022-01-05 16:19:20|2450.53|2449.03|2450.75|2449.25|2450.75|2449.25|2450.53|2449.03|0
1641399570000|2022-01-05 16:19:30|2450.79|2449.29|2450.72|2449.22|2450.79|2449.29|2450.49|2448.99|0
1641399580000|2022-01-05 16:19:40|2450.75|2449.25|2450.68|2449.18|2450.9|2449.4|2450.64|2449.14|0
1641399590000|2022-01-05 16:19:50|2450.64|2449.14|2450.72|2449.22|2450.72|2449.22|2450.64|2449.14|0
1641399600000|2022-01-05 16:20:00|2450.9|2449.4|2451.09|2449.59|2451.17|2449.67|2450.86|2449.36|0
1641399610000|2022-01-05 16:20:10|2451.13|2449.63|2451.13|2449.63|2451.17|2449.67|2451.09|2449.59|0
1641399620000|2022-01-05 16:20:20|2451.17|2449.67|2451.13|2449.63|2451.17|2449.67|2451.13|2449.63|0
1641399630000|2022-01-05 16:20:30|2451.17|2449.67|2451.17|2449.67|2451.2|2449.7|2451.13|2449.63|0
1641399640000|2022-01-05 16:20:40|2451.2|2449.7|2451.13|2449.63|2451.2|2449.7|2451.13|2449.63|0
1641399650000|2022-01-05 16:20:50|2451.09|2449.59|2451.13|2449.63|2451.13|2449.63|2451.09|2449.59|0
1641399660000|2022-01-05 16:21:00|2451.17|2449.67|2451.35|2449.85|2451.39|2449.89|2451.17|2449.67|0
1641399670000|2022-01-05 16:21:10|2451.39|2449.89|2451.39|2449.89|2451.43|2449.93|2451.39|2449.89|0
1641399680000|2022-01-05 16:21:20|2451.43|2449.93|2451.92|2450.42|2451.92|2450.42|2451.39|2449.89|0
1641399690000|2022-01-05 16:21:30|2451.88|2450.38|2451.69|2450.19|2451.96|2450.46|2451.69|2450.19|0
1641399700000|2022-01-05 16:21:40|2451.73|2450.23|2451.73|2450.23|2451.77|2450.27|2451.73|2450.23|0
1641399710000|2022-01-05 16:21:50|2451.77|2450.27|2451.54|2450.04|2451.77|2450.27|2451.51|2450.01|0
1641399720000|2022-01-05 16:22:00|2451.51|2450.01|2451.43|2449.93|2451.54|2450.04|2451.43|2449.93|0
1641399730000|2022-01-05 16:22:10|2451.47|2449.97|2451.47|2449.97|2451.47|2449.97|2451.39|2449.89|0
1641399740000|2022-01-05 16:22:20|2451.51|2450.01|2451.43|2449.93|2451.51|2450.01|2451.43|2449.93|0
1641399750000|2022-01-05 16:22:30|2451.39|2449.89|2451.2|2449.7|2451.43|2449.93|2451.2|2449.7|0
1641399760000|2022-01-05 16:22:40|2451.02|2449.52|2450.75|2449.25|2451.02|2449.52|2450.75|2449.25|0
1641399770000|2022-01-05 16:22:50|2450.57|2449.07|2450.75|2449.25|2450.75|2449.25|2450.53|2449.03|0
1641399780000|2022-01-05 16:23:00|2450.94|2449.44|2450.68|2449.18|2450.94|2449.44|2450.68|2449.18|0
1641399790000|2022-01-05 16:23:10|2450.64|2449.14|2450.6|2449.1|2450.64|2449.14|2450.6|2449.1|0
1641399800000|2022-01-05 16:23:20|2450.41|2448.91|2450.64|2449.14|2450.64|2449.14|2450.38|2448.88|0
1641399810000|2022-01-05 16:23:30|2450.6|2449.1|2450.68|2449.18|2450.68|2449.18|2450.6|2449.1|0
1641399820000|2022-01-05 16:23:40|2450.64|2449.14|2450.64|2449.14|2450.64|2449.14|2450.6|2449.1|0
1641399830000|2022-01-05 16:23:50|2450.6|2449.1|2450.9|2449.4|2450.9|2449.4|2450.6|2449.1|0
1641399840000|2022-01-05 16:24:00|2450.86|2449.36|2451.05|2449.55|2451.09|2449.59|2450.64|2449.14|0
1641399850000|2022-01-05 16:24:10|2451.07|2449.57|2451.09|2449.59|2451.13|2449.63|2451.05|2449.55|0
1641399860000|2022-01-05 16:24:20|2451.13|2449.63|2450.98|2449.48|2451.13|2449.63|2450.9|2449.4|0
1641399870000|2022-01-05 16:24:30|2451.17|2449.67|2450.86|2449.36|2451.17|2449.67|2450.86|2449.36|0
1641399880000|2022-01-05 16:24:40|2450.68|2449.18|2450.72|2449.22|2450.72|2449.22|2450.68|2449.18|0
1641399890000|2022-01-05 16:24:50|2450.68|2449.18|2450.76|2449.26|2450.76|2449.26|2450.49|2448.99|0
1641399900000|2022-01-05 16:25:00|2450.74|2449.24|2451.03|2449.53|2451.07|2449.57|2450.74|2449.24|0
1641399910000|2022-01-05 16:25:10|2451.07|2449.57|2451.25|2449.75|2451.25|2449.75|2451.03|2449.53|0
1641399920000|2022-01-05 16:25:20|2451.21|2449.71|2450.84|2449.34|2451.21|2449.71|2450.84|2449.34|0
1641399930000|2022-01-05 16:25:30|2450.88|2449.38|2450.65|2449.15|2450.88|2449.38|2450.65|2449.15|0
1641399940000|2022-01-05 16:25:40|2450.69|2449.19|2450.65|2449.15|2450.69|2449.19|2450.65|2449.15|0
1641399950000|2022-01-05 16:25:50|2450.62|2449.12|2450.43|2448.93|2450.62|2449.12|2450.43|2448.93|0
1641399960000|2022-01-05 16:26:00|2450.47|2448.97|2450.51|2449.01|2450.51|2449.01|2450.47|2448.97|0
1641399970000|2022-01-05 16:26:10|2450.47|2448.97|2450.51|2449.01|2450.54|2449.04|2450.47|2448.97|0
1641399980000|2022-01-05 16:26:20|2450.47|2448.97|2450.24|2448.74|2450.51|2449.01|2450.24|2448.74|0
1641399990000|2022-01-05 16:26:30|2450.2|2448.7|2450.17|2448.67|2450.2|2448.7|2450.13|2448.63|0
1641400000000|2022-01-05 16:26:40|2450.2|2448.7|2450.2|2448.7|2450.24|2448.74|2450.2|2448.7|0
1641400010000|2022-01-05 16:26:50|2450.24|2448.74|2450.24|2448.74|2450.24|2448.74|2450.24|2448.74|0
1641400020000|2022-01-05 16:27:00|2450.28|2448.78|2450.28|2448.78|2450.28|2448.78|2450.28|2448.78|0
1641400030000|2022-01-05 16:27:10|2450.24|2448.74|2450.02|2448.52|2450.24|2448.74|2450.02|2448.52|0
1641400050000|2022-01-05 16:27:30|2450.06|2448.56|2450.24|2448.74|2450.24|2448.74|2450.06|2448.56|0
1641400060000|2022-01-05 16:27:40|2450.43|2448.93|2450.65|2449.15|2450.65|2449.15|2450.43|2448.93|0
1641400070000|2022-01-05 16:27:50|2450.62|2449.12|2450.28|2448.78|2450.62|2449.12|2450.28|2448.78|0
1641400080000|2022-01-05 16:28:00|2450.24|2448.74|2450.24|2448.74|2450.47|2448.97|2450.24|2448.74|0
1641400090000|2022-01-05 16:28:10|2450.43|2448.93|2450.54|2449.04|2450.77|2449.27|2450.43|2448.93|0
1641400100000|2022-01-05 16:28:20|2450.73|2449.23|2451.26|2449.76|2451.3|2449.8|2450.73|2449.23|0
1641400110000|2022-01-05 16:28:30|2451.22|2449.72|2451.55|2450.05|2451.63|2450.13|2451.22|2449.72|0
1641400120000|2022-01-05 16:28:40|2451.52|2450.02|2451.33|2449.83|2451.52|2450.02|2451.1|2449.6|0
1641400130000|2022-01-05 16:28:50|2451.29|2449.79|2451.29|2449.79|2451.33|2449.83|2451.27|2449.77|0
1641400140000|2022-01-05 16:29:00|2451.48|2449.98|2451.74|2450.24|2451.74|2450.24|2451.29|2449.79|0
1641400150000|2022-01-05 16:29:10|2451.93|2450.43|2451.93|2450.43|2451.93|2450.43|2451.74|2450.24|0
1641400160000|2022-01-05 16:29:20|2452.11|2450.61|2452.11|2450.61|2452.11|2450.61|2452.11|2450.61|0
1641400170000|2022-01-05 16:29:30|2452.3|2450.8|2452.11|2450.61|2452.3|2450.8|2452.09|2450.59|0
1641400180000|2022-01-05 16:29:40|2452.3|2450.8|2452.15|2450.65|2452.34|2450.84|2452.11|2450.61|0
1641400190000|2022-01-05 16:29:50|2452.34|2450.84|2452.45|2450.95|2452.64|2451.14|2452.11|2450.61|0
1641400200000|2022-01-05 16:30:00|2452.08|2450.58|2452.49|2450.99|2452.53|2451.03|2451.93|2450.43|0
1641400210000|2022-01-05 16:30:10|2452.68|2451.18|2452.45|2450.95|2452.72|2451.22|2452.45|2450.95|0
1641400220000|2022-01-05 16:30:20|2452.64|2451.14|2452.42|2450.92|2452.64|2451.14|2452.42|2450.92|0
1641400230000|2022-01-05 16:30:30|2452.45|2450.95|2452.6|2451.1|2452.87|2451.37|2452.45|2450.95|0
1641400240000|2022-01-05 16:30:40|2452.56|2451.06|2451.74|2450.24|2452.6|2451.1|2451.74|2450.24|0
1641400250000|2022-01-05 16:30:50|2451.93|2450.43|2451.97|2450.47|2452.17|2450.67|2451.93|2450.43|0
1641400260000|2022-01-05 16:31:00|2451.93|2450.43|2451.52|2450.02|2451.93|2450.43|2451.52|2450.02|0
1641400270000|2022-01-05 16:31:10|2451.48|2449.98|2451.63|2450.13|2451.85|2450.35|2451.48|2449.98|0
1641400280000|2022-01-05 16:31:20|2451.72|2450.22|2451.85|2450.35|2451.85|2450.35|2451.59|2450.09|0
1641400290000|2022-01-05 16:31:30|2451.89|2450.39|2451.55|2450.05|2451.89|2450.39|2451.55|2450.05|0
1641400300000|2022-01-05 16:31:40|2451.51|2450.01|2451.85|2450.35|2451.85|2450.35|2451.32|2449.82|0
1641400310000|2022-01-05 16:31:50|2451.81|2450.31|2451.81|2450.31|2451.85|2450.35|2451.63|2450.13|0
1641400320000|2022-01-05 16:32:00|2451.77|2450.27|2451.74|2450.24|2451.77|2450.27|2451.51|2450.01|0
1641400330000|2022-01-05 16:32:10|2451.7|2450.2|2451.66|2450.16|2451.7|2450.2|2451.47|2449.97|0
1641400340000|2022-01-05 16:32:20|2451.47|2449.97|2451.25|2449.75|2451.47|2449.97|2451.21|2449.71|0
1641400350000|2022-01-05 16:32:30|2451.21|2449.71|2450.8|2449.3|2451.21|2449.71|2450.76|2449.26|0
1641400360000|2022-01-05 16:32:40|2450.72|2449.22|2451.02|2449.52|2451.02|2449.52|2450.72|2449.22|0
1641400370000|2022-01-05 16:32:50|2451.06|2449.56|2450.98|2449.48|2451.06|2449.56|2450.72|2449.22|0
1641400380000|2022-01-05 16:33:00|2451.17|2449.67|2451.09|2449.59|2451.21|2449.71|2450.87|2449.37|0
1641400390000|2022-01-05 16:33:10|2451.13|2449.63|2451.34|2449.84|2451.36|2449.86|2451.13|2449.63|0
1641400400000|2022-01-05 16:33:20|2451.36|2449.86|2451.13|2449.63|2451.36|2449.86|2451.13|2449.63|0
1641400410000|2022-01-05 16:33:30|2451.05|2449.55|2451.36|2449.86|2451.36|2449.86|2450.87|2449.37|0
1641400420000|2022-01-05 16:33:40|2451.32|2449.82|2450.91|2449.41|2451.32|2449.82|2450.91|2449.41|0
1641400430000|2022-01-05 16:33:50|2451.09|2449.59|2450.94|2449.44|2451.32|2449.82|2450.94|2449.44|0
1641400440000|2022-01-05 16:34:00|2450.91|2449.41|2450.37|2448.87|2450.91|2449.41|2450.34|2448.84|0
1641400450000|2022-01-05 16:34:10|2450.34|2448.84|2450.15|2448.65|2450.34|2448.84|2450.15|2448.65|0
1641400460000|2022-01-05 16:34:20|2450.34|2448.84|2450.37|2448.87|2450.6|2449.1|2450.34|2448.84|0
1641400470000|2022-01-05 16:34:30|2450.34|2448.84|2450.15|2448.65|2450.56|2449.06|2450.15|2448.65|0
1641400480000|2022-01-05 16:34:40|2450.34|2448.84|2449.89|2448.39|2450.37|2448.87|2449.74|2448.24|0
1641400490000|2022-01-05 16:34:50|2449.93|2448.43|2450.75|2449.25|2450.75|2449.25|2449.93|2448.43|0
1641400500000|2022-01-05 16:35:00|2450.79|2449.29|2451.05|2449.55|2451.05|2449.55|2450.75|2449.25|0
1641400510000|2022-01-05 16:35:10|2451.09|2449.59|2450.86|2449.36|2451.27|2449.77|2450.86|2449.36|0
1641400520000|2022-01-05 16:35:20|2451.05|2449.55|2451.09|2449.59|2451.41|2449.91|2451.05|2449.55|0
1641400530000|2022-01-05 16:35:30|2451.05|2449.55|2451.01|2449.51|2451.05|2449.55|2451.01|2449.51|0
1641400540000|2022-01-05 16:35:40|2451.2|2449.7|2451.05|2449.55|2451.2|2449.7|2450.97|2449.47|0
1641400550000|2022-01-05 16:35:50|2451.01|2449.51|2451.14|2449.64|2451.24|2449.74|2451.01|2449.51|0
1641400560000|2022-01-05 16:36:00|2451.24|2449.74|2451.01|2449.51|2451.24|2449.74|2451.01|2449.51|0
1641400570000|2022-01-05 16:36:10|2451.2|2449.7|2450.86|2449.36|2451.24|2449.74|2450.67|2449.17|0
1641400580000|2022-01-05 16:36:20|2450.9|2449.4|2450.9|2449.4|2451.12|2449.62|2450.86|2449.36|0
1641400590000|2022-01-05 16:36:30|2451.08|2449.58|2450.9|2449.4|2451.12|2449.62|2450.9|2449.4|0
1641400600000|2022-01-05 16:36:40|2450.99|2449.49|2451.16|2449.66|2451.16|2449.66|2450.9|2449.4|0
1641400610000|2022-01-05 16:36:50|2451.12|2449.62|2451.16|2449.66|2451.16|2449.66|2451.12|2449.62|0
1641400620000|2022-01-05 16:37:00|2451.14|2449.64|2451.01|2449.51|2451.31|2449.81|2451.01|2449.51|0
1641400630000|2022-01-05 16:37:10|2450.97|2449.47|2450.7|2449.2|2450.99|2449.49|2450.7|2449.2|0
1641400640000|2022-01-05 16:37:20|2450.74|2449.24|2451.01|2449.51|2451.01|2449.51|2450.52|2449.02|0
1641400650000|2022-01-05 16:37:30|2450.82|2449.32|2450.63|2449.13|2450.82|2449.32|2450.59|2449.09|0
1641400660000|2022-01-05 16:37:40|2450.82|2449.32|2450.67|2449.17|2450.86|2449.36|2450.67|2449.17|0
1641400670000|2022-01-05 16:37:50|2450.63|2449.13|2450.43|2448.93|2450.63|2449.13|2450.41|2448.91|0
1641400680000|2022-01-05 16:38:00|2450.41|2448.91|2450.75|2449.25|2450.75|2449.25|2450.41|2448.91|0
1641400690000|2022-01-05 16:38:10|2450.79|2449.29|2450.52|2449.02|2450.79|2449.29|2450.52|2449.02|0
1641400700000|2022-01-05 16:38:20|2450.48|2448.98|2450.71|2449.21|2450.75|2449.25|2450.26|2448.76|0
1641400710000|2022-01-05 16:38:30|2450.52|2449.02|2450.56|2449.06|2450.75|2449.25|2450.52|2449.02|0
1641400720000|2022-01-05 16:38:40|2450.54|2449.04|2450.6|2449.1|2450.82|2449.32|2450.54|2449.04|0
1641400730000|2022-01-05 16:38:50|2450.64|2449.14|2450.6|2449.1|2450.64|2449.14|2450.6|2449.1|0
1641400740000|2022-01-05 16:39:00|2450.56|2449.06|2450.82|2449.32|2450.82|2449.32|2450.56|2449.06|0
1641400750000|2022-01-05 16:39:10|2450.86|2449.36|2450.9|2449.4|2451.09|2449.59|2450.86|2449.36|0
1641400760000|2022-01-05 16:39:20|2450.94|2449.44|2450.94|2449.44|2450.94|2449.44|2450.9|2449.4|0
1641400770000|2022-01-05 16:39:30|2450.9|2449.4|2450.68|2449.18|2450.9|2449.4|2450.68|2449.18|0
1641400780000|2022-01-05 16:39:40|2450.86|2449.36|2450.9|2449.4|2450.9|2449.4|2450.86|2449.36|0
1641400790000|2022-01-05 16:39:50|2450.94|2449.44|2450.86|2449.36|2450.94|2449.44|2450.86|2449.36|0
1641400800000|2022-01-05 16:40:00|2450.82|2449.32|2450.64|2449.14|2450.86|2449.36|2450.62|2449.12|0
1641400810000|2022-01-05 16:40:10|2450.68|2449.18|2450.64|2449.14|2450.72|2449.22|2450.64|2449.14|0
1641400820000|2022-01-05 16:40:20|2450.55|2449.05|2450.72|2449.22|2450.72|2449.22|2450.55|2449.05|0
1641400830000|2022-01-05 16:40:30|2450.68|2449.18|2450.49|2448.99|2450.72|2449.22|2450.49|2448.99|0
1641400840000|2022-01-05 16:40:40|2450.51|2449.01|2450.53|2449.03|2450.53|2449.03|2450.49|2448.99|0
1641400850000|2022-01-05 16:40:50|2450.57|2449.07|2450.57|2449.07|2450.75|2449.25|2450.53|2449.03|0
1641400860000|2022-01-05 16:41:00|2450.53|2449.03|2450.53|2449.03|2450.57|2449.07|2450.53|2449.03|0
1641400870000|2022-01-05 16:41:10|2450.44|2448.94|2450.53|2449.03|2450.53|2449.03|2450.44|2448.94|0
1641400880000|2022-01-05 16:41:20|2450.49|2448.99|2450.23|2448.73|2450.49|2448.99|2450.23|2448.73|0
1641400890000|2022-01-05 16:41:30|2450.25|2448.75|2450.23|2448.73|2450.27|2448.77|2450.23|2448.73|0
1641400900000|2022-01-05 16:41:40|2450.27|2448.77|2450.27|2448.77|2450.27|2448.77|2450.23|2448.73|0
1641400910000|2022-01-05 16:41:50|2450.19|2448.69|2450.15|2448.65|2450.19|2448.69|2449.93|2448.43|0
1641400920000|2022-01-05 16:42:00|2450.13|2448.63|2449.89|2448.39|2450.15|2448.65|2449.89|2448.39|0
1641400930000|2022-01-05 16:42:10|2449.85|2448.35|2449.85|2448.35|2450.07|2448.57|2449.81|2448.31|0
1641400940000|2022-01-05 16:42:20|2449.81|2448.31|2450.03|2448.53|2450.03|2448.53|2449.81|2448.31|0
1641400950000|2022-01-05 16:42:30|2450|2448.5|2449.69|2448.19|2450.03|2448.53|2449.69|2448.19|0
1641400960000|2022-01-05 16:42:40|2449.62|2448.12|2449.66|2448.16|2449.69|2448.19|2449.43|2447.93|0
1641400970000|2022-01-05 16:42:50|2449.62|2448.12|2449.66|2448.16|2449.66|2448.16|2449.39|2447.89|0
1641400980000|2022-01-05 16:43:00|2449.69|2448.19|2449.51|2448.01|2449.73|2448.23|2449.47|2447.97|0
1641400990000|2022-01-05 16:43:10|2449.53|2448.03|2449.81|2448.31|2449.81|2448.31|2449.53|2448.03|0
1641401000000|2022-01-05 16:43:20|2450|2448.5|2450|2448.5|2450.07|2448.57|2450|2448.5|0
1641401010000|2022-01-05 16:43:30|2449.92|2448.42|2449.73|2448.23|2449.92|2448.42|2449.73|2448.23|0
1641401020000|2022-01-05 16:43:40|2449.77|2448.27|2449.66|2448.16|2449.96|2448.46|2449.66|2448.16|0
1641401030000|2022-01-05 16:43:50|2449.62|2448.12|2449.39|2447.89|2449.62|2448.12|2449.39|2447.89|0
1641401040000|2022-01-05 16:44:00|2449.43|2447.93|2448.9|2447.4|2449.66|2448.16|2448.87|2447.37|0
1641401050000|2022-01-05 16:44:10|2448.87|2447.37|2448.45|2446.95|2448.94|2447.44|2448.45|2446.95|0
1641401060000|2022-01-05 16:44:20|2448.64|2447.14|2448.6|2447.1|2448.64|2447.14|2448.34|2446.84|0
1641401070000|2022-01-05 16:44:30|2448.64|2447.14|2448.98|2447.48|2448.98|2447.48|2448.64|2447.14|0
1641401080000|2022-01-05 16:44:40|2448.89|2447.39|2448.57|2447.07|2448.98|2447.48|2448.53|2447.03|0
1641401090000|2022-01-05 16:44:50|2448.7|2447.2|2448.12|2446.62|2448.7|2447.2|2448.08|2446.58|0
1641401100000|2022-01-05 16:45:00|2448.16|2446.66|2448.08|2446.58|2448.4|2446.9|2448.04|2446.54|0
1641401110000|2022-01-05 16:45:10|2448.12|2446.62|2448.42|2446.92|2448.42|2446.92|2448.08|2446.58|0
1641401120000|2022-01-05 16:45:20|2448.33|2446.83|2448.38|2446.88|2448.46|2446.96|2448.2|2446.7|0
1641401130000|2022-01-05 16:45:30|2448.29|2446.79|2448.06|2446.56|2448.42|2446.92|2448.06|2446.56|0
1641401140000|2022-01-05 16:45:40|2448.16|2446.66|2447.89|2446.39|2448.16|2446.66|2447.89|2446.39|0
1641401150000|2022-01-05 16:45:50|2447.93|2446.43|2447.86|2446.36|2447.93|2446.43|2447.86|2446.36|0
1641401160000|2022-01-05 16:46:00|2447.89|2446.39|2447.67|2446.17|2447.89|2446.39|2447.67|2446.17|0
1641401170000|2022-01-05 16:46:10|2447.71|2446.21|2447.72|2446.22|2447.89|2446.39|2447.61|2446.11|0
1641401180000|2022-01-05 16:46:20|2447.63|2446.13|2447.86|2446.36|2447.89|2446.39|2447.63|2446.13|0
1641401190000|2022-01-05 16:46:30|2447.82|2446.32|2447.59|2446.09|2447.86|2446.36|2447.59|2446.09|0
1641401200000|2022-01-05 16:46:40|2447.63|2446.13|2447.63|2446.13|2447.67|2446.17|2447.59|2446.09|0
1641401210000|2022-01-05 16:46:50|2447.59|2446.09|2447.93|2446.43|2447.93|2446.43|2447.59|2446.09|0
1641401220000|2022-01-05 16:47:00|2447.89|2446.39|2448.16|2446.66|2448.16|2446.66|2447.89|2446.39|0
1641401230000|2022-01-05 16:47:10|2448.2|2446.7|2448.38|2446.88|2448.46|2446.96|2448.2|2446.7|0
1641401240000|2022-01-05 16:47:20|2448.42|2446.92|2448.83|2447.33|2448.87|2447.37|2448.42|2446.92|0
1641401250000|2022-01-05 16:47:30|2448.87|2447.37|2448.87|2447.37|2449.1|2447.6|2448.87|2447.37|0
1641401260000|2022-01-05 16:47:40|2448.83|2447.33|2448.79|2447.29|2448.87|2447.37|2448.65|2447.15|0
1641401270000|2022-01-05 16:47:50|2448.83|2447.33|2448.78|2447.28|2448.83|2447.33|2448.78|2447.28|0
1641401280000|2022-01-05 16:48:00|2448.59|2447.09|2448.68|2447.18|2448.83|2447.33|2448.57|2447.07|0
1641401290000|2022-01-05 16:48:10|2448.65|2447.15|2448.65|2447.15|2448.68|2447.18|2448.65|2447.15|0
1641401300000|2022-01-05 16:48:20|2448.68|2447.18|2448.91|2447.41|2448.91|2447.41|2448.65|2447.15|0
1641401310000|2022-01-05 16:48:30|2448.95|2447.45|2449.12|2447.62|2449.13|2447.63|2448.95|2447.45|0
1641401320000|2022-01-05 16:48:40|2449.15|2447.65|2449.08|2447.58|2449.15|2447.65|2449.08|2447.58|0
1641401330000|2022-01-05 16:48:50|2449.06|2447.56|2448.59|2447.09|2449.08|2447.58|2448.59|2447.09|0
1641401340000|2022-01-05 16:49:00|2448.55|2447.05|2448.29|2446.79|2448.55|2447.05|2448.19|2446.69|0
1641401350000|2022-01-05 16:49:10|2448.25|2446.75|2448.06|2446.56|2448.25|2446.75|2448.06|2446.56|0
1641401360000|2022-01-05 16:49:20|2448.1|2446.6|2448.36|2446.86|2448.46|2446.96|2448.06|2446.56|0
1641401370000|2022-01-05 16:49:30|2448.55|2447.05|2448.33|2446.83|2448.55|2447.05|2448.29|2446.79|0
1641401380000|2022-01-05 16:49:40|2448.36|2446.86|2448.55|2447.05|2448.55|2447.05|2448.36|2446.86|0
1641401390000|2022-01-05 16:49:50|2448.59|2447.09|2448.36|2446.86|2448.59|2447.09|2448.36|2446.86|0
1641401400000|2022-01-05 16:50:00|2448.4|2446.9|2448.7|2447.2|2448.7|2447.2|2448.4|2446.9|0
1641401410000|2022-01-05 16:50:10|2448.67|2447.17|2448.44|2446.94|2448.7|2447.2|2448.44|2446.94|0
1641401420000|2022-01-05 16:50:20|2448.4|2446.9|2448.22|2446.72|2448.4|2446.9|2448.14|2446.64|0
1641401430000|2022-01-05 16:50:30|2448.18|2446.68|2448.22|2446.72|2448.22|2446.72|2448.12|2446.62|0
1641401440000|2022-01-05 16:50:40|2448.12|2446.62|2447.99|2446.49|2448.22|2446.72|2447.99|2446.49|0
1641401450000|2022-01-05 16:50:50|2448.03|2446.53|2447.99|2446.49|2448.03|2446.53|2447.99|2446.49|0
1641401460000|2022-01-05 16:51:00|2448.03|2446.53|2448.03|2446.53|2448.07|2446.57|2448.03|2446.53|0
1641401470000|2022-01-05 16:51:10|2448.07|2446.57|2448.29|2446.79|2448.29|2446.79|2447.94|2446.44|0
1641401480000|2022-01-05 16:51:20|2448.26|2446.76|2447.81|2446.31|2448.26|2446.76|2447.77|2446.27|0
1641401490000|2022-01-05 16:51:30|2447.99|2446.49|2448.03|2446.53|2448.07|2446.57|2447.99|2446.49|0
1641401500000|2022-01-05 16:51:40|2447.99|2446.49|2447.54|2446.04|2447.99|2446.49|2447.52|2446.02|0
1641401510000|2022-01-05 16:51:50|2447.36|2445.86|2447.5|2446|2447.5|2446|2447.28|2445.78|0
1641401520000|2022-01-05 16:52:00|2447.54|2446.04|2447.54|2446.04|2447.54|2446.04|2447.5|2446|0
1641401530000|2022-01-05 16:52:10|2447.58|2446.08|2447.54|2446.04|2447.58|2446.08|2447.32|2445.82|0
1641401540000|2022-01-05 16:52:20|2447.36|2445.86|2447.28|2445.78|2447.36|2445.86|2447.24|2445.74|0
1641401550000|2022-01-05 16:52:30|2447.32|2445.82|2447.32|2445.82|2447.54|2446.04|2447.32|2445.82|0
1641401560000|2022-01-05 16:52:40|2447.28|2445.78|2447.28|2445.78|2447.28|2445.78|2447.24|2445.74|0
1641401570000|2022-01-05 16:52:50|2447.24|2445.74|2447.32|2445.82|2447.32|2445.82|2447.24|2445.74|0
1641401580000|2022-01-05 16:53:00|2447.28|2445.78|2447.32|2445.82|2447.32|2445.82|2447.24|2445.74|0
1641401590000|2022-01-05 16:53:10|2447.28|2445.78|2447.32|2445.82|2447.32|2445.82|2447.09|2445.59|0
1641401600000|2022-01-05 16:53:20|2447.36|2445.86|2447.32|2445.82|2447.36|2445.86|2447.32|2445.82|0
1641401610000|2022-01-05 16:53:30|2447.36|2445.86|2447.36|2445.86|2447.36|2445.86|2447.28|2445.78|0
1641401620000|2022-01-05 16:53:40|2447.32|2445.82|2447.32|2445.82|2447.36|2445.86|2447.32|2445.82|0
1641401630000|2022-01-05 16:53:50|2447.36|2445.86|2447.28|2445.78|2447.36|2445.86|2447.28|2445.78|0
1641401640000|2022-01-05 16:54:00|2447.24|2445.74|2447.28|2445.78|2447.28|2445.78|2447.24|2445.74|0
1641401650000|2022-01-05 16:54:10|2447.46|2445.96|2447.73|2446.23|2447.86|2446.36|2447.46|2445.96|0
1641401660000|2022-01-05 16:54:20|2447.77|2446.27|2447.99|2446.49|2447.99|2446.49|2447.77|2446.27|0
1641401670000|2022-01-05 16:54:30|2447.95|2446.45|2447.77|2446.27|2448.03|2446.53|2447.77|2446.27|0
1641401680000|2022-01-05 16:54:40|2447.73|2446.23|2447.73|2446.23|2447.77|2446.27|2447.71|2446.21|0
1641401690000|2022-01-05 16:54:50|2447.69|2446.19|2447.73|2446.23|2447.73|2446.23|2447.69|2446.19|0
1641401700000|2022-01-05 16:55:00|2447.69|2446.19|2447.73|2446.23|2447.73|2446.23|2447.5|2446|0
1641401710000|2022-01-05 16:55:10|2447.77|2446.27|2447.84|2446.34|2447.84|2446.34|2447.73|2446.23|0
1641401720000|2022-01-05 16:55:20|2447.81|2446.31|2447.84|2446.34|2447.84|2446.34|2447.81|2446.31|0
1641401730000|2022-01-05 16:55:30|2447.81|2446.31|2447.84|2446.34|2447.84|2446.34|2447.81|2446.31|0
1641401740000|2022-01-05 16:55:40|2447.85|2446.35|2447.89|2446.39|2447.89|2446.39|2447.85|2446.35|0
1641401750000|2022-01-05 16:55:50|2447.85|2446.35|2447.85|2446.35|2447.89|2446.39|2447.82|2446.32|0
1641401760000|2022-01-05 16:56:00|2447.82|2446.32|2448|2446.5|2448.04|2446.54|2447.82|2446.32|0
1641401770000|2022-01-05 16:56:10|2448.04|2446.54|2448|2446.5|2448.04|2446.54|2448|2446.5|0
1641401780000|2022-01-05 16:56:20|2448.04|2446.54|2448.04|2446.54|2448.04|2446.54|2448.04|2446.54|0
1641401790000|2022-01-05 16:56:30|2448.08|2446.58|2448.04|2446.54|2448.08|2446.58|2448.04|2446.54|0
1641401800000|2022-01-05 16:56:40|2448.02|2446.52|2448.08|2446.58|2448.08|2446.58|2448|2446.5|0
1641401810000|2022-01-05 16:56:50|2448.12|2446.62|2448.27|2446.77|2448.3|2446.8|2448.12|2446.62|0
1641401820000|2022-01-05 16:57:00|2448.23|2446.73|2448.27|2446.77|2448.27|2446.77|2448.23|2446.73|0
1641401830000|2022-01-05 16:57:10|2448.23|2446.73|2448.3|2446.8|2448.3|2446.8|2448.23|2446.73|0
1641401840000|2022-01-05 16:57:20|2448.4|2446.9|2448.53|2447.03|2448.53|2447.03|2448.4|2446.9|0
1641401850000|2022-01-05 16:57:30|2448.62|2447.12|2448.53|2447.03|2448.62|2447.12|2448.53|2447.03|0
1641401860000|2022-01-05 16:57:40|2448.57|2447.07|2448.57|2447.07|2448.61|2447.11|2448.57|2447.07|0
1641401880000|2022-01-05 16:58:00|2448.66|2447.16|2448.79|2447.29|2448.79|2447.29|2448.66|2447.16|0
1641401890000|2022-01-05 16:58:10|2448.77|2447.27|2449.06|2447.56|2449.06|2447.56|2448.75|2447.25|0
1641401900000|2022-01-05 16:58:20|2449.02|2447.52|2448.75|2447.25|2449.02|2447.52|2448.75|2447.25|0
1641401910000|2022-01-05 16:58:30|2448.79|2447.29|2448.45|2446.95|2448.79|2447.29|2448.45|2446.95|0
1641401920000|2022-01-05 16:58:40|2448.49|2446.99|2448.75|2447.25|2448.75|2447.25|2448.49|2446.99|0
1641401930000|2022-01-05 16:58:50|2448.77|2447.27|2448.79|2447.29|2448.83|2447.33|2448.75|2447.25|0
1641401940000|2022-01-05 16:59:00|2448.75|2447.25|2448.27|2446.77|2448.75|2447.25|2448.27|2446.77|0
1641401950000|2022-01-05 16:59:10|2448.3|2446.8|2448.3|2446.8|2448.3|2446.8|2448.3|2446.8|0
1641401960000|2022-01-05 16:59:20|2448.27|2446.77|2448.53|2447.03|2448.57|2447.07|2448.27|2446.77|0
1641401970000|2022-01-05 16:59:30|2448.49|2446.99|2448.53|2447.03|2448.53|2447.03|2448.49|2446.99|0
1641401980000|2022-01-05 16:59:40|2448.57|2447.07|2448.57|2447.07|2448.57|2447.07|2448.53|2447.03|0
1641401990000|2022-01-05 16:59:50|2448.53|2447.03|2448.53|2447.03|2448.53|2447.03|2448.53|2447.03|0
1641402000000|2022-01-05 17:00:00|2448.44|2446.94|2447.96|2446.46|2448.44|2446.94|2447.96|2446.46|0
1641402010000|2022-01-05 17:00:10|2447.92|2446.42|2447.74|2446.24|2447.92|2446.42|2447.7|2446.2|0
1641402020000|2022-01-05 17:00:20|2447.78|2446.28|2448.04|2446.54|2448.04|2446.54|2447.78|2446.28|0
1641402030000|2022-01-05 17:00:30|2447.85|2446.35|2447.85|2446.35|2447.95|2446.45|2447.85|2446.35|0
1641402040000|2022-01-05 17:00:40|2447.82|2446.32|2447.85|2446.35|2447.85|2446.35|2447.82|2446.32|0
1641402050000|2022-01-05 17:00:50|2447.89|2446.39|2448.34|2446.84|2448.34|2446.84|2447.87|2446.37|0
1641402060000|2022-01-05 17:01:00|2448.38|2446.88|2448.38|2446.88|2448.42|2446.92|2448.25|2446.75|0
1641402070000|2022-01-05 17:01:10|2448.34|2446.84|2448.38|2446.88|2448.38|2446.88|2448.34|2446.84|0
1641402080000|2022-01-05 17:01:20|2448.19|2446.69|2448.34|2446.84|2448.42|2446.92|2448.19|2446.69|0
1641402090000|2022-01-05 17:01:30|2448.3|2446.8|2448.12|2446.62|2448.3|2446.8|2448.12|2446.62|0
1641402100000|2022-01-05 17:01:40|2448.08|2446.58|2448.12|2446.62|2448.12|2446.62|2448.08|2446.58|0
1641402110000|2022-01-05 17:01:50|2448.21|2446.71|2448.17|2446.67|2448.3|2446.8|2448.08|2446.58|0
1641402120000|2022-01-05 17:02:00|2448.27|2446.77|2448.34|2446.84|2448.34|2446.84|2448.27|2446.77|0
1641402130000|2022-01-05 17:02:10|2448.38|2446.88|2448.61|2447.11|2448.64|2447.14|2448.38|2446.88|0
1641402140000|2022-01-05 17:02:20|2448.62|2447.12|2448.61|2447.11|2448.64|2447.14|2448.51|2447.01|0
1641402150000|2022-01-05 17:02:30|2448.51|2447.01|2448.38|2446.88|2448.61|2447.11|2448.38|2446.88|0
1641402160000|2022-01-05 17:02:40|2448.42|2446.92|2448.68|2447.18|2448.68|2447.18|2448.42|2446.92|0
1641402170000|2022-01-05 17:02:50|2448.64|2447.14|2448.68|2447.18|2448.68|2447.18|2448.55|2447.05|0
1641402180000|2022-01-05 17:03:00|2448.72|2447.22|2448.76|2447.26|2448.76|2447.26|2448.68|2447.18|0
1641402190000|2022-01-05 17:03:10|2448.8|2447.3|2449.02|2447.52|2449.02|2447.52|2448.78|2447.28|0
1641402200000|2022-01-05 17:03:20|2449.06|2447.56|2449.02|2447.52|2449.1|2447.6|2449.02|2447.52|0
1641402210000|2022-01-05 17:03:30|2448.98|2447.48|2448.8|2447.3|2449.02|2447.52|2448.76|2447.26|0
1641402220000|2022-01-05 17:03:40|2448.76|2447.26|2448.72|2447.22|2448.76|2447.26|2448.72|2447.22|0
1641402230000|2022-01-05 17:03:50|2448.76|2447.26|2448.72|2447.22|2448.76|2447.26|2448.63|2447.13|0
1641402240000|2022-01-05 17:04:00|2448.68|2447.18|2448.53|2447.03|2448.76|2447.26|2448.5|2447|0
1641402250000|2022-01-05 17:04:10|2448.51|2447.01|2448.27|2446.77|2448.51|2447.01|2448.27|2446.77|0
1641402260000|2022-01-05 17:04:20|2448.25|2446.75|2448.27|2446.77|2448.27|2446.77|2448.23|2446.73|0
1641402270000|2022-01-05 17:04:30|2448.31|2446.81|2448.69|2447.19|2448.78|2447.28|2448.31|2446.81|0
1641402280000|2022-01-05 17:04:40|2448.78|2447.28|2448.91|2447.41|2448.91|2447.41|2448.65|2447.15|0
1641402290000|2022-01-05 17:04:50|2449.1|2447.6|2449.08|2447.58|2449.18|2447.68|2449.08|2447.58|0
1641402300000|2022-01-05 17:05:00|2448.99|2447.49|2448.87|2447.37|2448.99|2447.49|2448.78|2447.28|0
1641402310000|2022-01-05 17:05:10|2448.84|2447.34|2448.61|2447.11|2448.84|2447.34|2448.61|2447.11|0
1641402320000|2022-01-05 17:05:20|2448.65|2447.15|2448.95|2447.45|2448.95|2447.45|2448.65|2447.15|0
1641402330000|2022-01-05 17:05:30|2448.91|2447.41|2449.21|2447.71|2449.21|2447.71|2448.91|2447.41|0
1641402340000|2022-01-05 17:05:40|2449.18|2447.68|2449.1|2447.6|2449.18|2447.68|2448.95|2447.45|0
1641402350000|2022-01-05 17:05:50|2449.14|2447.64|2449.14|2447.64|2449.14|2447.64|2449.12|2447.62|0
1641402360000|2022-01-05 17:06:00|2449.1|2447.6|2449.4|2447.9|2449.4|2447.9|2449.1|2447.6|0
1641402370000|2022-01-05 17:06:10|2449.44|2447.94|2449.36|2447.86|2449.44|2447.94|2449.36|2447.86|0
1641402380000|2022-01-05 17:06:20|2449.27|2447.77|2449.14|2447.64|2449.27|2447.77|2449.14|2447.64|0
1641402390000|2022-01-05 17:06:30|2449.18|2447.68|2449.14|2447.64|2449.18|2447.68|2449.14|2447.64|0
1641402400000|2022-01-05 17:06:40|2449.1|2447.6|2449.1|2447.6|2449.1|2447.6|2449.1|2447.6|0
1641402420000|2022-01-05 17:07:00|2449.14|2447.64|2449.1|2447.6|2449.14|2447.64|2449.06|2447.56|0
1641402430000|2022-01-05 17:07:10|2449.06|2447.56|2449.06|2447.56|2449.1|2447.6|2449.06|2447.56|0
1641402440000|2022-01-05 17:07:20|2449.1|2447.6|2449.1|2447.6|2449.32|2447.82|2449.1|2447.6|0
1641402450000|2022-01-05 17:07:30|2449.14|2447.64|2449.1|2447.6|2449.14|2447.64|2449.1|2447.6|0
1641402460000|2022-01-05 17:07:40|2449.06|2447.56|2449.14|2447.64|2449.21|2447.71|2449.06|2447.56|0
1641402470000|2022-01-05 17:07:50|2449.18|2447.68|2449.14|2447.64|2449.18|2447.68|2449.14|2447.64|0
1641402480000|2022-01-05 17:08:00|2449.04|2447.54|2448.84|2447.34|2449.14|2447.64|2448.84|2447.34|0
1641402490000|2022-01-05 17:08:10|2448.76|2447.26|2448.57|2447.07|2448.76|2447.26|2448.5|2447|0
1641402500000|2022-01-05 17:08:20|2448.61|2447.11|2448.7|2447.2|2448.74|2447.24|2448.57|2447.07|0
1641402510000|2022-01-05 17:08:30|2448.61|2447.11|2448.8|2447.3|2448.87|2447.37|2448.61|2447.11|0
1641402520000|2022-01-05 17:08:40|2448.7|2447.2|2448.53|2447.03|2448.8|2447.3|2448.53|2447.03|0
1641402530000|2022-01-05 17:08:50|2448.57|2447.07|2448.61|2447.11|2448.7|2447.2|2448.57|2447.07|0
1641402540000|2022-01-05 17:09:00|2448.57|2447.07|2448.5|2447|2448.57|2447.07|2448.5|2447|0
1641402550000|2022-01-05 17:09:10|2448.46|2446.96|2448.44|2446.94|2448.46|2446.96|2448.23|2446.73|0
1641402560000|2022-01-05 17:09:20|2448.53|2447.03|2448.57|2447.07|2448.57|2447.07|2448.53|2447.03|0
1641402570000|2022-01-05 17:09:30|2448.53|2447.03|2448.61|2447.11|2448.61|2447.11|2448.5|2447|0
1641402580000|2022-01-05 17:09:40|2448.65|2447.15|2448.57|2447.07|2448.84|2447.34|2448.57|2447.07|0
1641402590000|2022-01-05 17:09:50|2448.61|2447.11|2448.57|2447.07|2448.84|2447.34|2448.57|2447.07|0
1641402600000|2022-01-05 17:10:00|2448.61|2447.11|2448.57|2447.07|2448.61|2447.11|2448.57|2447.07|0
1641402610000|2022-01-05 17:10:10|2448.61|2447.11|2448.89|2447.39|2448.91|2447.41|2448.57|2447.07|0
1641402620000|2022-01-05 17:10:20|2448.87|2447.37|2449.1|2447.6|2449.1|2447.6|2448.84|2447.34|0
1641402630000|2022-01-05 17:10:30|2449.01|2447.51|2448.91|2447.41|2449.1|2447.6|2448.91|2447.41|0
1641402640000|2022-01-05 17:10:40|2448.95|2447.45|2448.89|2447.39|2449.14|2447.64|2448.89|2447.39|0
1641402650000|2022-01-05 17:10:50|2448.87|2447.37|2448.84|2447.34|2448.97|2447.47|2448.8|2447.3|0
1641402660000|2022-01-05 17:11:00|2448.8|2447.3|2448.61|2447.11|2448.8|2447.3|2448.48|2446.98|0
1641402670000|2022-01-05 17:11:10|2448.63|2447.13|2448.56|2447.06|2448.65|2447.15|2448.42|2446.92|0
1641402680000|2022-01-05 17:11:20|2448.65|2447.15|2448.65|2447.15|2448.69|2447.19|2448.63|2447.13|0
1641402690000|2022-01-05 17:11:30|2448.69|2447.19|2448.69|2447.19|2448.73|2447.23|2448.65|2447.15|0
1641402700000|2022-01-05 17:11:40|2448.73|2447.23|2448.73|2447.23|2448.73|2447.23|2448.69|2447.19|0
1641402710000|2022-01-05 17:11:50|2448.69|2447.19|2448.73|2447.23|2448.73|2447.23|2448.69|2447.19|0
1641402720000|2022-01-05 17:12:00|2448.69|2447.19|2448.76|2447.26|2448.76|2447.26|2448.69|2447.19|0
1641402730000|2022-01-05 17:12:10|2448.73|2447.23|2448.69|2447.19|2448.99|2447.49|2448.69|2447.19|0
1641402740000|2022-01-05 17:12:20|2448.73|2447.23|2448.95|2447.45|2449.08|2447.58|2448.73|2447.23|0
1641402750000|2022-01-05 17:12:30|2448.99|2447.49|2448.99|2447.49|2448.99|2447.49|2448.95|2447.45|0
1641402760000|2022-01-05 17:12:40|2448.95|2447.45|2448.95|2447.45|2448.99|2447.49|2448.86|2447.36|0
1641402770000|2022-01-05 17:12:50|2448.99|2447.49|2448.95|2447.45|2448.99|2447.49|2448.91|2447.41|0
1641402780000|2022-01-05 17:13:00|2448.91|2447.41|2448.91|2447.41|2448.95|2447.45|2448.82|2447.32|0
1641402790000|2022-01-05 17:13:10|2448.82|2447.32|2448.69|2447.19|2448.82|2447.32|2448.69|2447.19|0
1641402800000|2022-01-05 17:13:20|2448.65|2447.15|2448.56|2447.06|2448.65|2447.15|2448.42|2446.92|0
1641402810000|2022-01-05 17:13:30|2448.46|2446.96|2448.42|2446.92|2448.46|2446.96|2448.42|2446.92|0
1641402830000|2022-01-05 17:13:50|2448.39|2446.89|2448.69|2447.19|2448.69|2447.19|2448.39|2446.89|0
1641402840000|2022-01-05 17:14:00|2448.73|2447.23|2448.5|2447|2448.73|2447.23|2448.5|2447|0
1641402850000|2022-01-05 17:14:10|2448.46|2446.96|2448.46|2446.96|2448.46|2446.96|2448.46|2446.96|0
1641402860000|2022-01-05 17:14:20|2448.5|2447|2448.5|2447|2448.5|2447|2448.5|2447|0
1641402880000|2022-01-05 17:14:40|2448.54|2447.04|2448.73|2447.23|2448.73|2447.23|2448.5|2447|0
1641402890000|2022-01-05 17:14:50|2448.69|2447.19|2449.29|2447.79|2449.29|2447.79|2448.59|2447.09|0
1641402900000|2022-01-05 17:15:00|2449.11|2447.61|2449.29|2447.79|2449.29|2447.79|2449.03|2447.53|0
1641402910000|2022-01-05 17:15:10|2449.25|2447.75|2449.21|2447.71|2449.25|2447.75|2449.03|2447.53|0
1641402920000|2022-01-05 17:15:20|2449.03|2447.53|2448.95|2447.45|2449.03|2447.53|2448.95|2447.45|0
1641402930000|2022-01-05 17:15:30|2448.99|2447.49|2448.99|2447.49|2449.03|2447.53|2448.99|2447.49|0
1641402940000|2022-01-05 17:15:40|2449.03|2447.53|2449.52|2448.02|2449.52|2448.02|2449.03|2447.53|0
1641402950000|2022-01-05 17:15:50|2449.48|2447.98|2449.25|2447.75|2449.52|2448.02|2449.25|2447.75|0
1641402960000|2022-01-05 17:16:00|2449.29|2447.79|2449.59|2448.09|2449.82|2448.32|2449.29|2447.79|0
1641402970000|2022-01-05 17:16:10|2449.55|2448.05|2449.25|2447.75|2449.55|2448.05|2449.23|2447.73|0
1641402980000|2022-01-05 17:16:20|2449.29|2447.79|2449.29|2447.79|2449.29|2447.79|2449.25|2447.75|0
1641402990000|2022-01-05 17:16:30|2449.25|2447.75|2449.25|2447.75|2449.29|2447.79|2449.25|2447.75|0
1641403000000|2022-01-05 17:16:40|2449.29|2447.79|2449.25|2447.75|2449.29|2447.79|2449.25|2447.75|0
1641403010000|2022-01-05 17:16:50|2449.29|2447.79|2449.25|2447.75|2449.29|2447.79|2449.25|2447.75|0
1641403020000|2022-01-05 17:17:00|2449.21|2447.71|2449.25|2447.75|2449.25|2447.75|2449.21|2447.71|0
1641403030000|2022-01-05 17:17:10|2449.29|2447.79|2449.33|2447.83|2449.33|2447.83|2449.25|2447.75|0
1641403040000|2022-01-05 17:17:20|2449.37|2447.87|2449.73|2448.23|2449.86|2448.36|2449.37|2447.87|0
1641403050000|2022-01-05 17:17:30|2449.63|2448.13|2449.63|2448.13|2449.63|2448.13|2449.59|2448.09|0
1641403060000|2022-01-05 17:17:40|2449.59|2448.09|2449.55|2448.05|2449.63|2448.13|2449.55|2448.05|0
1641403070000|2022-01-05 17:17:50|2449.52|2448.02|2449.29|2447.79|2449.52|2448.02|2449.29|2447.79|0
1641403080000|2022-01-05 17:18:00|2449.25|2447.75|2449.29|2447.79|2449.29|2447.79|2449.25|2447.75|0
1641403090000|2022-01-05 17:18:10|2449.33|2447.83|2449.33|2447.83|2449.33|2447.83|2449.29|2447.79|0
1641403100000|2022-01-05 17:18:20|2449.37|2447.87|2449.46|2447.96|2449.59|2448.09|2449.35|2447.85|0
1641403110000|2022-01-05 17:18:30|2449.42|2447.92|2449.63|2448.13|2449.63|2448.13|2449.33|2447.83|0
1641403120000|2022-01-05 17:18:40|2449.59|2448.09|2449.63|2448.13|2449.63|2448.13|2449.59|2448.09|0
1641403130000|2022-01-05 17:18:50|2449.59|2448.09|2449.37|2447.87|2449.63|2448.13|2449.37|2447.87|0
1641403140000|2022-01-05 17:19:00|2449.39|2447.89|2449.59|2448.09|2449.63|2448.13|2449.39|2447.89|0
1641403150000|2022-01-05 17:19:10|2449.55|2448.05|2449.59|2448.09|2449.59|2448.09|2449.37|2447.87|0
1641403160000|2022-01-05 17:19:20|2449.55|2448.05|2449.55|2448.05|2449.55|2448.05|2449.33|2447.83|0
1641403170000|2022-01-05 17:19:30|2449.52|2448.02|2449.29|2447.79|2449.52|2448.02|2449.29|2447.79|0
1641403180000|2022-01-05 17:19:40|2449.33|2447.83|2449.52|2448.02|2449.52|2448.02|2449.29|2447.79|0
1641403190000|2022-01-05 17:19:50|2449.55|2448.05|2449.82|2448.32|2449.82|2448.32|2449.55|2448.05|0
1641403200000|2022-01-05 17:20:00|2449.78|2448.28|2449.55|2448.05|2449.78|2448.28|2449.54|2448.04|0
1641403210000|2022-01-05 17:20:10|2449.52|2448.02|2449.52|2448.02|2449.55|2448.05|2449.52|2448.02|0
1641403220000|2022-01-05 17:20:20|2449.54|2448.04|2449.55|2448.05|2449.59|2448.09|2449.54|2448.04|0
1641403230000|2022-01-05 17:20:30|2449.59|2448.09|2449.52|2448.02|2449.59|2448.09|2449.52|2448.02|0
1641403240000|2022-01-05 17:20:40|2449.59|2448.09|2449.55|2448.05|2449.59|2448.09|2449.55|2448.05|0
1641403250000|2022-01-05 17:20:50|2449.46|2447.96|2449.33|2447.83|2449.46|2447.96|2449.33|2447.83|0
1641403260000|2022-01-05 17:21:00|2449.29|2447.79|2449.14|2447.64|2449.31|2447.81|2449.11|2447.61|0
1641403270000|2022-01-05 17:21:10|2449.24|2447.74|2449.11|2447.61|2449.24|2447.74|2449.07|2447.57|0
1641403280000|2022-01-05 17:21:20|2449.2|2447.7|2449.29|2447.79|2449.33|2447.83|2449.11|2447.61|0
1641403310000|2022-01-05 17:21:50|2449.41|2447.91|2449.61|2448.11|2449.61|2448.11|2449.37|2447.87|0
1641403320000|2022-01-05 17:22:00|2449.65|2448.15|2449.69|2448.19|2449.69|2448.19|2449.61|2448.11|0
1641403330000|2022-01-05 17:22:10|2449.73|2448.23|2449.99|2448.49|2449.99|2448.49|2449.73|2448.23|0
1641403340000|2022-01-05 17:22:20|2449.95|2448.45|2449.95|2448.45|2449.95|2448.45|2449.95|2448.45|0
1641403350000|2022-01-05 17:22:30|2449.99|2448.49|2449.88|2448.38|2449.99|2448.49|2449.88|2448.38|0
1641403360000|2022-01-05 17:22:40|2449.92|2448.42|2449.65|2448.15|2449.92|2448.42|2449.65|2448.15|0
1641403370000|2022-01-05 17:22:50|2449.69|2448.19|2449.88|2448.38|2449.92|2448.42|2449.69|2448.19|0
1641403380000|2022-01-05 17:23:00|2449.92|2448.42|2449.92|2448.42|2449.93|2448.43|2449.65|2448.15|0
1641403390000|2022-01-05 17:23:10|2449.95|2448.45|2449.95|2448.45|2449.95|2448.45|2449.92|2448.42|0
1641403400000|2022-01-05 17:23:20|2449.92|2448.42|2449.92|2448.42|2449.95|2448.45|2449.92|2448.42|0
1641403410000|2022-01-05 17:23:30|2449.95|2448.45|2449.88|2448.38|2449.95|2448.45|2449.88|2448.38|0
1641403420000|2022-01-05 17:23:40|2449.92|2448.42|2450.14|2448.64|2450.14|2448.64|2449.92|2448.42|0
1641403430000|2022-01-05 17:23:50|2450.1|2448.6|2450.1|2448.6|2450.18|2448.68|2450.1|2448.6|0
1641403440000|2022-01-05 17:24:00|2450.08|2448.58|2449.92|2448.42|2450.1|2448.6|2449.88|2448.38|0
1641403450000|2022-01-05 17:24:10|2449.95|2448.45|2449.92|2448.42|2449.95|2448.45|2449.92|2448.42|0
1641403460000|2022-01-05 17:24:20|2449.93|2448.43|2449.95|2448.45|2449.95|2448.45|2449.92|2448.42|0
1641403470000|2022-01-05 17:24:30|2449.92|2448.42|2449.88|2448.38|2449.92|2448.42|2449.88|2448.38|0
1641403480000|2022-01-05 17:24:40|2449.9|2448.4|2449.92|2448.42|2449.92|2448.42|2449.88|2448.38|0
1641403490000|2022-01-05 17:24:50|2449.88|2448.38|2449.88|2448.38|2449.88|2448.38|2449.88|2448.38|0
1641403500000|2022-01-05 17:25:00|2449.92|2448.42|2449.92|2448.42|2449.95|2448.45|2449.92|2448.42|0
1641403510000|2022-01-05 17:25:10|2449.88|2448.38|2449.92|2448.42|2449.92|2448.42|2449.65|2448.15|0
1641403520000|2022-01-05 17:25:20|2449.95|2448.45|2450.26|2448.76|2450.26|2448.76|2449.95|2448.45|0
1641403530000|2022-01-05 17:25:30|2450.29|2448.79|2450.29|2448.79|2450.33|2448.83|2450.29|2448.79|0
1641403540000|2022-01-05 17:25:40|2450.26|2448.76|2450.29|2448.79|2450.29|2448.79|2450.22|2448.72|0
1641403550000|2022-01-05 17:25:50|2450.26|2448.76|2450.22|2448.72|2450.26|2448.76|2450.03|2448.53|0
1641403560000|2022-01-05 17:26:00|2450.12|2448.62|2450.03|2448.53|2450.22|2448.72|2450.03|2448.53|0
1641403570000|2022-01-05 17:26:10|2449.99|2448.49|2450.29|2448.79|2450.33|2448.83|2449.99|2448.49|0
1641403580000|2022-01-05 17:26:20|2450.26|2448.76|2449.99|2448.49|2450.29|2448.79|2449.99|2448.49|0
1641403590000|2022-01-05 17:26:30|2450.03|2448.53|2450.22|2448.72|2450.26|2448.76|2450.01|2448.51|0
1641403600000|2022-01-05 17:26:40|2450.26|2448.76|2450.26|2448.76|2450.26|2448.76|2450.22|2448.72|0
1641403610000|2022-01-05 17:26:50|2450.07|2448.57|2449.99|2448.49|2450.07|2448.57|2449.99|2448.49|0
1641403620000|2022-01-05 17:27:00|2450.03|2448.53|2450.07|2448.57|2450.07|2448.57|2449.99|2448.49|0
1641403630000|2022-01-05 17:27:10|2450.03|2448.53|2450.07|2448.57|2450.09|2448.59|2450.03|2448.53|0
1641403640000|2022-01-05 17:27:20|2450.03|2448.53|2450.11|2448.61|2450.11|2448.61|2450.03|2448.53|0
1641403650000|2022-01-05 17:27:30|2450.07|2448.57|2450.03|2448.53|2450.11|2448.61|2450.03|2448.53|0
1641403660000|2022-01-05 17:27:40|2450.07|2448.57|2450.07|2448.57|2450.11|2448.61|2450.07|2448.57|0
1641403670000|2022-01-05 17:27:50|2450.03|2448.53|2449.99|2448.49|2450.03|2448.53|2449.99|2448.49|0
1641403680000|2022-01-05 17:28:00|2450.11|2448.61|2450.46|2448.96|2450.46|2448.96|2450.11|2448.61|0
1641403690000|2022-01-05 17:28:10|2450.37|2448.87|2450.33|2448.83|2450.46|2448.96|2450.29|2448.79|0
1641403700000|2022-01-05 17:28:20|2450.37|2448.87|2450.33|2448.83|2450.37|2448.87|2450.33|2448.83|0
1641403710000|2022-01-05 17:28:30|2450.29|2448.79|2450.26|2448.76|2450.29|2448.79|2450.26|2448.76|0
1641403720000|2022-01-05 17:28:40|2450.29|2448.79|2450.26|2448.76|2450.29|2448.79|2450.16|2448.66|0
1641403730000|2022-01-05 17:28:50|2450.16|2448.66|2450.26|2448.76|2450.29|2448.79|2450.07|2448.57|0
1641403740000|2022-01-05 17:29:00|2450.22|2448.72|2450.26|2448.76|2450.26|2448.76|2450.22|2448.72|0
1641403750000|2022-01-05 17:29:10|2450.22|2448.72|2449.92|2448.42|2450.24|2448.74|2449.92|2448.42|0
1641403760000|2022-01-05 17:29:20|2449.88|2448.38|2450.01|2448.51|2450.01|2448.51|2449.88|2448.38|0
1641403770000|2022-01-05 17:29:30|2450.05|2448.55|2450.05|2448.55|2450.05|2448.55|2450.01|2448.51|0
1641403780000|2022-01-05 17:29:40|2450.01|2448.51|2450.01|2448.51|2450.05|2448.55|2450.01|2448.51|0
1641403790000|2022-01-05 17:29:50|2450.05|2448.55|2450.28|2448.78|2450.28|2448.78|2450.05|2448.55|0
1641403800000|2022-01-05 17:30:00|2450.24|2448.74|2450.24|2448.74|2450.28|2448.78|2450.22|2448.72|0
1641403810000|2022-01-05 17:30:10|2450.28|2448.78|2450.24|2448.74|2450.28|2448.78|2450.24|2448.74|0
1641403820000|2022-01-05 17:30:20|2450.14|2448.64|2450.28|2448.78|2450.28|2448.78|2450.05|2448.55|0
1641403830000|2022-01-05 17:30:30|2450.24|2448.74|2450.28|2448.78|2450.28|2448.78|2450.24|2448.74|0
1641403840000|2022-01-05 17:30:40|2450.24|2448.74|2450.2|2448.7|2450.24|2448.74|2450.2|2448.7|0
1641403850000|2022-01-05 17:30:50|2450.24|2448.74|2449.97|2448.47|2450.24|2448.74|2449.97|2448.47|0
1641403860000|2022-01-05 17:31:00|2449.94|2448.44|2449.71|2448.21|2449.94|2448.44|2449.71|2448.21|0
1641403870000|2022-01-05 17:31:10|2449.67|2448.17|2449.67|2448.17|2449.71|2448.21|2449.63|2448.13|0
1641403880000|2022-01-05 17:31:20|2449.69|2448.19|2449.67|2448.17|2449.69|2448.19|2449.67|2448.17|0
1641403890000|2022-01-05 17:31:30|2449.65|2448.15|2449.65|2448.15|2449.67|2448.17|2449.65|2448.15|0
1641403900000|2022-01-05 17:31:40|2449.67|2448.17|2449.41|2447.91|2449.71|2448.21|2449.41|2447.91|0
1641403910000|2022-01-05 17:31:50|2449.37|2447.87|2449.33|2447.83|2449.37|2447.87|2449.24|2447.74|0
1641403920000|2022-01-05 17:32:00|2449.37|2447.87|2449.11|2447.61|2449.37|2447.87|2449.11|2447.61|0
1641403930000|2022-01-05 17:32:10|2449.07|2447.57|2449.37|2447.87|2449.37|2447.87|2449.03|2447.53|0
1641403940000|2022-01-05 17:32:20|2449.41|2447.91|2449.41|2447.91|2449.41|2447.91|2449.37|2447.87|0
1641403950000|2022-01-05 17:32:30|2449.37|2447.87|2449.29|2447.79|2449.5|2448|2449.29|2447.79|0
1641403960000|2022-01-05 17:32:40|2449.2|2447.7|2449.37|2447.87|2449.37|2447.87|2449.2|2447.7|0
1641403970000|2022-01-05 17:32:50|2449.41|2447.91|2449.5|2448|2449.5|2448|2449.37|2447.87|0
1641403980000|2022-01-05 17:33:00|2449.41|2447.91|2449.11|2447.61|2449.67|2448.17|2449.11|2447.61|0
1641403990000|2022-01-05 17:33:10|2449.07|2447.57|2449.07|2447.57|2449.11|2447.61|2449.03|2447.53|0
1641404000000|2022-01-05 17:33:20|2449.11|2447.61|2449.03|2447.53|2449.11|2447.61|2449.03|2447.53|0
1641404010000|2022-01-05 17:33:30|2448.99|2447.49|2448.77|2447.27|2449.01|2447.51|2448.73|2447.23|0
1641404020000|2022-01-05 17:33:40|2448.8|2447.3|2448.86|2447.36|2448.99|2447.49|2448.8|2447.3|0
1641404030000|2022-01-05 17:33:50|2448.95|2447.45|2449.03|2447.53|2449.25|2447.75|2448.69|2447.19|0
1641404040000|2022-01-05 17:34:00|2449.12|2447.62|2449.03|2447.53|2449.29|2447.79|2449.03|2447.53|0
1641404050000|2022-01-05 17:34:10|2449.11|2447.61|2449.25|2447.75|2449.29|2447.79|2449.11|2447.61|0
1641404060000|2022-01-05 17:34:20|2449.24|2447.74|2449.22|2447.72|2449.24|2447.74|2448.99|2447.49|0
1641404070000|2022-01-05 17:34:30|2449.2|2447.7|2449.22|2447.72|2449.22|2447.72|2449.18|2447.68|0
1641404080000|2022-01-05 17:34:40|2449.18|2447.68|2449.18|2447.68|2449.18|2447.68|2449.18|2447.68|0
1641404090000|2022-01-05 17:34:50|2449.22|2447.72|2449.18|2447.68|2449.25|2447.75|2449.18|2447.68|0
1641404100000|2022-01-05 17:35:00|2449.22|2447.72|2448.95|2447.45|2449.22|2447.72|2448.95|2447.45|0
1641404110000|2022-01-05 17:35:10|2448.91|2447.41|2448.84|2447.34|2448.91|2447.41|2448.84|2447.34|0
1641404120000|2022-01-05 17:35:20|2448.8|2447.3|2448.8|2447.3|2448.84|2447.34|2448.57|2447.07|0
1641404130000|2022-01-05 17:35:30|2448.84|2447.34|2448.84|2447.34|2448.84|2447.34|2448.84|2447.34|0
1641404140000|2022-01-05 17:35:40|2448.8|2447.3|2449.18|2447.68|2449.22|2447.72|2448.8|2447.3|0
1641404150000|2022-01-05 17:35:50|2449.22|2447.72|2449.14|2447.64|2449.4|2447.9|2449.14|2447.64|0
1641404160000|2022-01-05 17:36:00|2449.1|2447.6|2449.1|2447.6|2449.14|2447.64|2449.1|2447.6|0
1641404170000|2022-01-05 17:36:10|2449.14|2447.64|2449.14|2447.64|2449.14|2447.64|2449.1|2447.6|0
1641404180000|2022-01-05 17:36:20|2449.12|2447.62|2448.68|2447.18|2449.12|2447.62|2448.57|2447.07|0
1641404190000|2022-01-05 17:36:30|2448.65|2447.15|2448.31|2446.81|2448.68|2447.18|2448.12|2446.62|0
1641404200000|2022-01-05 17:36:40|2448.34|2446.84|2448.04|2446.54|2448.38|2446.88|2448.04|2446.54|0
1641404210000|2022-01-05 17:36:50|2448.06|2446.56|2448.08|2446.58|2448.12|2446.62|2448.04|2446.54|0
1641404220000|2022-01-05 17:37:00|2448.04|2446.54|2447.78|2446.28|2448.08|2446.58|2447.78|2446.28|0
1641404230000|2022-01-05 17:37:10|2447.82|2446.32|2447.48|2445.98|2447.82|2446.32|2447.48|2445.98|0
1641404240000|2022-01-05 17:37:20|2447.51|2446.01|2447.44|2445.94|2447.7|2446.2|2447.42|2445.92|0
1641404250000|2022-01-05 17:37:30|2447.4|2445.9|2447.17|2445.67|2447.44|2445.94|2447.17|2445.67|0
1641404260000|2022-01-05 17:37:40|2447.14|2445.64|2447.48|2445.98|2447.48|2445.98|2447.1|2445.6|0
1641404270000|2022-01-05 17:37:50|2447.44|2445.94|2447.51|2446.01|2447.51|2446.01|2447.25|2445.75|0
1641404280000|2022-01-05 17:38:00|2447.48|2445.98|2447.48|2445.98|2447.55|2446.05|2447.48|2445.98|0
1641404290000|2022-01-05 17:38:10|2447.46|2445.96|2447.51|2446.01|2447.51|2446.01|2447.46|2445.96|0
1641404300000|2022-01-05 17:38:20|2447.48|2445.98|2447.14|2445.64|2447.48|2445.98|2447.1|2445.6|0
1641404310000|2022-01-05 17:38:30|2447.17|2445.67|2447.48|2445.98|2447.48|2445.98|2447.17|2445.67|0
1641404320000|2022-01-05 17:38:40|2447.44|2445.94|2447.44|2445.94|2447.48|2445.98|2447.44|2445.94|0
1641404330000|2022-01-05 17:38:50|2447.4|2445.9|2447.4|2445.9|2447.44|2445.94|2447.21|2445.71|0
1641404340000|2022-01-05 17:39:00|2447.44|2445.94|2447.48|2445.98|2447.48|2445.98|2447.4|2445.9|0
1641404350000|2022-01-05 17:39:10|2447.51|2446.01|2447.55|2446.05|2447.59|2446.09|2447.51|2446.01|0
1641404360000|2022-01-05 17:39:20|2447.59|2446.09|2447.59|2446.09|2447.59|2446.09|2447.37|2445.87|0
1641404370000|2022-01-05 17:39:30|2447.5|2446|2447.55|2446.05|2447.63|2446.13|2447.37|2445.87|0
1641404380000|2022-01-05 17:39:40|2447.46|2445.96|2447.55|2446.05|2447.55|2446.05|2447.46|2445.96|0
1641404390000|2022-01-05 17:39:50|2447.57|2446.07|2447.44|2445.94|2447.59|2446.09|2447.4|2445.9|0
1641404400000|2022-01-05 17:40:00|2447.4|2445.9|2447.4|2445.9|2447.44|2445.94|2447.4|2445.9|0
1641404410000|2022-01-05 17:40:10|2447.44|2445.94|2447.48|2445.98|2447.48|2445.98|2447.36|2445.86|0
1641404420000|2022-01-05 17:40:20|2447.5|2446|2447.82|2446.32|2447.82|2446.32|2447.48|2445.98|0
1641404430000|2022-01-05 17:40:30|2447.91|2446.41|2448|2446.5|2448.23|2446.73|2447.82|2446.32|0
1641404440000|2022-01-05 17:40:40|2447.96|2446.46|2447.85|2446.35|2447.96|2446.46|2447.85|2446.35|0
1641404450000|2022-01-05 17:40:50|2447.66|2446.16|2447.89|2446.39|2447.93|2446.43|2447.66|2446.16|0
1641404460000|2022-01-05 17:41:00|2447.81|2446.31|2447.62|2446.12|2447.85|2446.35|2447.62|2446.12|0
1641404470000|2022-01-05 17:41:10|2447.66|2446.16|2447.66|2446.16|2447.66|2446.16|2447.62|2446.12|0
1641404480000|2022-01-05 17:41:20|2447.7|2446.2|2447.7|2446.2|2447.7|2446.2|2447.7|2446.2|0
1641404490000|2022-01-05 17:41:30|2447.66|2446.16|2447.44|2445.94|2447.66|2446.16|2447.4|2445.9|0
1641404500000|2022-01-05 17:41:40|2447.48|2445.98|2447.44|2445.94|2447.48|2445.98|2447.44|2445.94|0
1641404510000|2022-01-05 17:41:50|2447.4|2445.9|2447.44|2445.94|2447.44|2445.94|2447.34|2445.84|0
1641404520000|2022-01-05 17:42:00|2447.48|2445.98|2447.29|2445.79|2447.51|2446.01|2447.25|2445.75|0
1641404530000|2022-01-05 17:42:10|2447.25|2445.75|2447.21|2445.71|2447.27|2445.77|2447.21|2445.71|0
1641404540000|2022-01-05 17:42:20|2447.25|2445.75|2447.25|2445.75|2447.25|2445.75|2447.21|2445.71|0
1641404550000|2022-01-05 17:42:30|2447.21|2445.71|2447.03|2445.53|2447.21|2445.71|2447.03|2445.53|0
1641404560000|2022-01-05 17:42:40|2446.99|2445.49|2447.03|2445.53|2447.03|2445.53|2446.99|2445.49|0
1641404570000|2022-01-05 17:42:50|2446.99|2445.49|2447.25|2445.75|2447.29|2445.79|2446.99|2445.49|0
1641404580000|2022-01-05 17:43:00|2447.06|2445.56|2447.03|2445.53|2447.25|2445.75|2447.03|2445.53|0
1641404590000|2022-01-05 17:43:10|2447.21|2445.71|2446.95|2445.45|2447.21|2445.71|2446.95|2445.45|0
1641404600000|2022-01-05 17:43:20|2446.99|2445.49|2446.91|2445.41|2446.99|2445.49|2446.91|2445.41|0
1641404610000|2022-01-05 17:43:30|2446.72|2445.22|2446.65|2445.15|2446.72|2445.22|2446.44|2444.94|0
1641404620000|2022-01-05 17:43:40|2446.69|2445.19|2446.91|2445.41|2446.99|2445.49|2446.65|2445.15|0
1641404630000|2022-01-05 17:43:50|2446.95|2445.45|2447.06|2445.56|2447.06|2445.56|2446.72|2445.22|0
1641404640000|2022-01-05 17:44:00|2447.25|2445.75|2447.05|2445.55|2447.29|2445.79|2447.05|2445.55|0
1641404650000|2022-01-05 17:44:10|2447.03|2445.53|2447.16|2445.66|2447.29|2445.79|2447.03|2445.53|0
1641404660000|2022-01-05 17:44:20|2447.06|2445.56|2446.77|2445.27|2447.29|2445.79|2446.69|2445.19|0
1641404670000|2022-01-05 17:44:30|2446.73|2445.23|2446.43|2444.93|2446.73|2445.23|2446.43|2444.93|0
1641404680000|2022-01-05 17:44:40|2446.47|2444.97|2446.77|2445.27|2446.77|2445.27|2446.47|2444.97|0
1641404690000|2022-01-05 17:44:50|2446.7|2445.2|2446.73|2445.23|2446.77|2445.27|2446.51|2445.01|0
1641404700000|2022-01-05 17:45:00|2446.77|2445.27|2446.25|2444.75|2446.77|2445.27|2446.25|2444.75|0
1641404710000|2022-01-05 17:45:10|2446.21|2444.71|2446.1|2444.6|2446.21|2444.71|2446.1|2444.6|0
1641404720000|2022-01-05 17:45:20|2445.92|2444.42|2446.05|2444.55|2446.05|2444.55|2445.92|2444.42|0
1641404730000|2022-01-05 17:45:30|2446.14|2444.64|2446.26|2444.76|2446.26|2444.76|2446.01|2444.51|0
1641404740000|2022-01-05 17:45:40|2446.44|2444.94|2446.74|2445.24|2446.78|2445.28|2446.44|2444.94|0
1641404750000|2022-01-05 17:45:50|2446.65|2445.15|2446.56|2445.06|2446.65|2445.15|2446.52|2445.02|0
1641404760000|2022-01-05 17:46:00|2446.52|2445.02|2446.48|2444.98|2446.78|2445.28|2446.48|2444.98|0
1641404770000|2022-01-05 17:46:10|2446.52|2445.02|2446.48|2444.98|2446.52|2445.02|2446.26|2444.76|0
1641404780000|2022-01-05 17:46:20|2446.52|2445.02|2446.78|2445.28|2446.78|2445.28|2446.52|2445.02|0
1641404790000|2022-01-05 17:46:30|2446.82|2445.32|2446.86|2445.36|2446.86|2445.36|2446.82|2445.32|0
1641404800000|2022-01-05 17:46:40|2446.82|2445.32|2446.74|2445.24|2446.82|2445.32|2446.56|2445.06|0
1641404810000|2022-01-05 17:46:50|2446.73|2445.23|2446.52|2445.02|2446.73|2445.23|2446.48|2444.98|0
1641404820000|2022-01-05 17:47:00|2446.56|2445.06|2446.48|2444.98|2446.74|2445.24|2446.44|2444.94|0
1641404830000|2022-01-05 17:47:10|2446.44|2444.94|2446.26|2444.76|2446.44|2444.94|2446.22|2444.72|0
1641404840000|2022-01-05 17:47:20|2446.22|2444.72|2446.26|2444.76|2446.26|2444.76|2446.22|2444.72|0
1641404850000|2022-01-05 17:47:30|2446.22|2444.72|2446.26|2444.76|2446.35|2444.85|2446.22|2444.72|0
1641404860000|2022-01-05 17:47:40|2446.35|2444.85|2446.4|2444.9|2446.48|2444.98|2446.35|2444.85|0
1641404870000|2022-01-05 17:47:50|2446.22|2444.72|2446.22|2444.72|2446.22|2444.72|2446.09|2444.59|0
1641404880000|2022-01-05 17:48:00|2446.26|2444.76|2446.18|2444.68|2446.26|2444.76|2446.18|2444.68|0
1641404890000|2022-01-05 17:48:10|2446.14|2444.64|2446.18|2444.68|2446.18|2444.68|2446.14|2444.64|0
1641404900000|2022-01-05 17:48:20|2446.22|2444.72|2446.22|2444.72|2446.22|2444.72|2445.99|2444.49|0
1641404910000|2022-01-05 17:48:30|2446.18|2444.68|2445.95|2444.45|2446.18|2444.68|2445.95|2444.45|0
1641404920000|2022-01-05 17:48:40|2445.92|2444.42|2445.91|2444.41|2445.95|2444.45|2445.73|2444.23|0
1641404930000|2022-01-05 17:48:50|2445.73|2444.23|2445.91|2444.41|2445.91|2444.41|2445.73|2444.23|0
1641404940000|2022-01-05 17:49:00|2445.88|2444.38|2445.39|2443.89|2445.91|2444.41|2445.39|2443.89|0
1641404950000|2022-01-05 17:49:10|2445.35|2443.85|2445.69|2444.19|2445.69|2444.19|2445.35|2443.85|0
1641404960000|2022-01-05 17:49:20|2445.65|2444.15|2445.69|2444.19|2445.69|2444.19|2445.65|2444.15|0
1641404970000|2022-01-05 17:49:30|2445.65|2444.15|2445.69|2444.19|2445.69|2444.19|2445.65|2444.15|0
1641404980000|2022-01-05 17:49:40|2445.73|2444.23|2445.73|2444.23|2445.91|2444.41|2445.73|2444.23|0
1641404990000|2022-01-05 17:49:50|2445.82|2444.32|2445.73|2444.23|2445.82|2444.32|2445.73|2444.23|0
1641405000000|2022-01-05 17:50:00|2445.77|2444.27|2445.75|2444.25|2446.03|2444.53|2445.73|2444.23|0
1641405010000|2022-01-05 17:50:10|2445.73|2444.23|2445.73|2444.23|2445.73|2444.23|2445.69|2444.19|0
1641405020000|2022-01-05 17:50:20|2445.65|2444.15|2445.46|2443.96|2445.65|2444.15|2445.43|2443.93|0
1641405030000|2022-01-05 17:50:30|2445.43|2443.93|2445.43|2443.93|2445.52|2444.02|2445.43|2443.93|0
1641405040000|2022-01-05 17:50:40|2445.52|2444.02|2445.46|2443.96|2445.56|2444.06|2445.39|2443.89|0
1641405050000|2022-01-05 17:50:50|2445.56|2444.06|2445.56|2444.06|2445.69|2444.19|2445.43|2443.93|0
1641405060000|2022-01-05 17:51:00|2445.46|2443.96|2445.43|2443.93|2445.52|2444.02|2445.43|2443.93|0
1641405070000|2022-01-05 17:51:10|2445.46|2443.96|2445.39|2443.89|2445.46|2443.96|2445.35|2443.85|0
1641405080000|2022-01-05 17:51:20|2445.43|2443.93|2445.52|2444.02|2445.65|2444.15|2445.39|2443.89|0
1641405090000|2022-01-05 17:51:30|2445.48|2443.98|2445.44|2443.94|2445.48|2443.98|2445.31|2443.81|0
1641405100000|2022-01-05 17:51:40|2445.53|2444.03|2445.53|2444.03|2445.53|2444.03|2445.35|2443.85|0
1641405110000|2022-01-05 17:51:50|2445.35|2443.85|2445.31|2443.81|2445.48|2443.98|2445.31|2443.81|0
1641405120000|2022-01-05 17:52:00|2445.27|2443.77|2445.31|2443.81|2445.35|2443.85|2445.27|2443.77|0
1641405130000|2022-01-05 17:52:10|2445.35|2443.85|2445.31|2443.81|2445.35|2443.85|2445.31|2443.81|0
1641405140000|2022-01-05 17:52:20|2445.27|2443.77|2445.27|2443.77|2445.31|2443.81|2445.01|2443.51|0
1641405150000|2022-01-05 17:52:30|2445.31|2443.81|2445.31|2443.81|2445.31|2443.81|2445.31|2443.81|0
1641405160000|2022-01-05 17:52:40|2445.35|2443.85|2445.57|2444.07|2445.57|2444.07|2445.35|2443.85|0
1641405170000|2022-01-05 17:52:50|2445.61|2444.11|2445.94|2444.44|2446|2444.5|2445.61|2444.11|0
1641405180000|2022-01-05 17:53:00|2445.9|2444.4|2445.9|2444.4|2446.17|2444.67|2445.9|2444.4|0
1641405190000|2022-01-05 17:53:10|2445.86|2444.36|2445.86|2444.36|2445.9|2444.4|2445.86|2444.36|0
1641405200000|2022-01-05 17:53:20|2445.9|2444.4|2445.9|2444.4|2445.94|2444.44|2445.68|2444.18|0
1641405210000|2022-01-05 17:53:30|2445.94|2444.44|2445.9|2444.4|2445.94|2444.44|2445.9|2444.4|0
1641405220000|2022-01-05 17:53:40|2445.94|2444.44|2445.98|2444.48|2445.98|2444.48|2445.9|2444.4|0
1641405230000|2022-01-05 17:53:50|2445.94|2444.44|2446.15|2444.65|2446.15|2444.65|2445.94|2444.44|0
1641405240000|2022-01-05 17:54:00|2446.06|2444.56|2446.02|2444.52|2446.24|2444.74|2445.98|2444.48|0
1641405250000|2022-01-05 17:54:10|2446.06|2444.56|2446.11|2444.61|2446.28|2444.78|2446.02|2444.52|0
1641405260000|2022-01-05 17:54:20|2446.02|2444.52|2446.2|2444.7|2446.24|2444.74|2446.02|2444.52|0
1641405270000|2022-01-05 17:54:30|2446.24|2444.74|2446.2|2444.7|2446.24|2444.74|2446.2|2444.7|0
1641405280000|2022-01-05 17:54:40|2446.24|2444.74|2446.24|2444.74|2446.24|2444.74|2446.24|2444.74|0
1641405290000|2022-01-05 17:54:50|2446.28|2444.78|2446.24|2444.74|2446.28|2444.78|2446.22|2444.72|0
1641405300000|2022-01-05 17:55:00|2446.2|2444.7|2446.02|2444.52|2446.24|2444.74|2445.98|2444.48|0
1641405310000|2022-01-05 17:55:10|2445.98|2444.48|2445.95|2444.45|2445.99|2444.49|2445.95|2444.45|0
1641405320000|2022-01-05 17:55:20|2445.76|2444.26|2446.12|2444.62|2446.12|2444.62|2445.76|2444.26|0
1641405330000|2022-01-05 17:55:30|2446.03|2444.53|2446.12|2444.62|2446.25|2444.75|2445.99|2444.49|0
1641405340000|2022-01-05 17:55:40|2446.03|2444.53|2446.21|2444.71|2446.29|2444.79|2445.99|2444.49|0
1641405350000|2022-01-05 17:55:50|2446.18|2444.68|2445.95|2444.45|2446.18|2444.68|2445.91|2444.41|0
1641405360000|2022-01-05 17:56:00|2445.91|2444.41|2445.95|2444.45|2445.99|2444.49|2445.73|2444.23|0
1641405370000|2022-01-05 17:56:10|2445.91|2444.41|2445.99|2444.49|2445.99|2444.49|2445.73|2444.23|0
1641405380000|2022-01-05 17:56:20|2445.95|2444.45|2446.03|2444.53|2446.03|2444.53|2445.76|2444.26|0
1641405390000|2022-01-05 17:56:30|2445.99|2444.49|2445.95|2444.45|2445.99|2444.49|2445.95|2444.45|0
1641405400000|2022-01-05 17:56:40|2445.93|2444.43|2445.82|2444.32|2445.95|2444.45|2445.73|2444.23|0
1641405410000|2022-01-05 17:56:50|2445.91|2444.41|2445.65|2444.15|2445.91|2444.41|2445.65|2444.15|0
1641405420000|2022-01-05 17:57:00|2445.69|2444.19|2445.69|2444.19|2445.69|2444.19|2445.65|2444.15|0
1641405430000|2022-01-05 17:57:10|2445.73|2444.23|2445.73|2444.23|2445.76|2444.26|2445.71|2444.21|0
1641405440000|2022-01-05 17:57:20|2445.69|2444.19|2445.8|2444.3|2445.8|2444.3|2445.69|2444.19|0
1641405450000|2022-01-05 17:57:30|2445.76|2444.26|2445.76|2444.26|2445.8|2444.3|2445.76|2444.26|0
1641405460000|2022-01-05 17:57:40|2445.8|2444.3|2445.8|2444.3|2445.8|2444.3|2445.76|2444.26|0
1641405470000|2022-01-05 17:57:50|2445.78|2444.28|2445.5|2444|2445.78|2444.28|2445.5|2444|0
1641405480000|2022-01-05 17:58:00|2445.46|2443.96|2445.46|2443.96|2445.5|2444|2445.46|2443.96|0
1641405490000|2022-01-05 17:58:10|2445.5|2444|2445.59|2444.09|2445.71|2444.21|2445.5|2444|0
1641405500000|2022-01-05 17:58:20|2445.5|2444|2445.46|2443.96|2445.59|2444.09|2445.46|2443.96|0
1641405510000|2022-01-05 17:58:30|2445.42|2443.92|2445.46|2443.96|2445.46|2443.96|2445.42|2443.92|0
1641405520000|2022-01-05 17:58:40|2445.5|2444|2445.42|2443.92|2445.5|2444|2445.42|2443.92|0
1641405530000|2022-01-05 17:58:50|2445.46|2443.96|2445.42|2443.92|2445.46|2443.96|2445.42|2443.92|0
1641405540000|2022-01-05 17:59:00|2445.39|2443.89|2445.35|2443.85|2445.46|2443.96|2445.35|2443.85|0
1641405550000|2022-01-05 17:59:10|2445.39|2443.89|2445.12|2443.62|2445.39|2443.89|2445.08|2443.58|0
1641405560000|2022-01-05 17:59:20|2445.08|2443.58|2445.31|2443.81|2445.31|2443.81|2445.08|2443.58|0
1641405570000|2022-01-05 17:59:30|2445.35|2443.85|2445.35|2443.85|2445.35|2443.85|2445.31|2443.81|0
1641405580000|2022-01-05 17:59:40|2445.36|2443.86|2445.28|2443.78|2445.36|2443.86|2445.28|2443.78|0
1641405590000|2022-01-05 17:59:50|2445.32|2443.82|2445.36|2443.86|2445.36|2443.86|2445.28|2443.78|0
1641405600000|2022-01-05 18:00:00|2445.32|2443.82|2445.09|2443.59|2445.32|2443.82|2445.06|2443.56|0
1641405610000|2022-01-05 18:00:10|2445.06|2443.56|2444.98|2443.48|2445.06|2443.56|2444.98|2443.48|0
1641405620000|2022-01-05 18:00:20|2445.02|2443.52|2444.99|2443.49|2445.03|2443.53|2444.99|2443.49|0
1641405630000|2022-01-05 18:00:30|2445.03|2443.53|2445.29|2443.79|2445.29|2443.79|2445.03|2443.53|0
1641405640000|2022-01-05 18:00:40|2445.25|2443.75|2444.99|2443.49|2445.29|2443.79|2444.99|2443.49|0
1641405650000|2022-01-05 18:00:50|2444.95|2443.45|2444.8|2443.3|2444.95|2443.45|2444.73|2443.23|0
1641405660000|2022-01-05 18:01:00|2444.82|2443.32|2445.41|2443.91|2445.41|2443.91|2444.82|2443.32|0
1641405670000|2022-01-05 18:01:10|2445.39|2443.89|2445.37|2443.87|2445.39|2443.89|2445.33|2443.83|0
1641405680000|2022-01-05 18:01:20|2445.41|2443.91|2445.41|2443.91|2445.54|2444.04|2445.37|2443.87|0
1641405690000|2022-01-05 18:01:30|2445.37|2443.87|2445.41|2443.91|2445.41|2443.91|2445.37|2443.87|0
1641405700000|2022-01-05 18:01:40|2445.43|2443.93|2445.67|2444.17|2445.67|2444.17|2445.43|2443.93|0
1641405710000|2022-01-05 18:01:50|2445.63|2444.13|2445.67|2444.17|2445.67|2444.17|2445.59|2444.09|0
1641405720000|2022-01-05 18:02:00|2445.63|2444.13|2445.59|2444.09|2445.63|2444.13|2445.46|2443.96|0
1641405730000|2022-01-05 18:02:10|2445.63|2444.13|2445.37|2443.87|2445.63|2444.13|2445.37|2443.87|0
1641405740000|2022-01-05 18:02:20|2445.33|2443.83|2445.14|2443.64|2445.33|2443.83|2445.14|2443.64|0
1641405750000|2022-01-05 18:02:30|2445.16|2443.66|2445.14|2443.64|2445.16|2443.66|2445.14|2443.64|0
1641405760000|2022-01-05 18:02:40|2445.18|2443.68|2445.33|2443.83|2445.33|2443.83|2445.14|2443.64|0
1641405770000|2022-01-05 18:02:50|2445.29|2443.79|2444.95|2443.45|2445.29|2443.79|2444.95|2443.45|0
1641405780000|2022-01-05 18:03:00|2444.91|2443.41|2444.89|2443.39|2444.91|2443.41|2444.68|2443.18|0
1641405790000|2022-01-05 18:03:10|2444.87|2443.37|2444.63|2443.13|2444.87|2443.37|2444.63|2443.13|0
1641405800000|2022-01-05 18:03:20|2444.66|2443.16|2444.85|2443.35|2444.85|2443.35|2444.66|2443.16|0
1641405810000|2022-01-05 18:03:30|2444.76|2443.26|2444.85|2443.35|2444.85|2443.35|2444.72|2443.22|0
1641405820000|2022-01-05 18:03:40|2444.81|2443.31|2444.89|2443.39|2444.89|2443.39|2444.81|2443.31|0
1641405830000|2022-01-05 18:03:50|2444.93|2443.43|2444.89|2443.39|2445.11|2443.61|2444.89|2443.39|0
1641405840000|2022-01-05 18:04:00|2444.93|2443.43|2445.42|2443.92|2445.45|2443.95|2444.93|2443.43|0
1641405850000|2022-01-05 18:04:10|2445.45|2443.95|2445.68|2444.18|2445.72|2444.22|2445.42|2443.92|0
1641405860000|2022-01-05 18:04:20|2445.64|2444.14|2445.42|2443.92|2445.64|2444.14|2445.38|2443.88|0
1641405870000|2022-01-05 18:04:30|2445.45|2443.95|2445.42|2443.92|2445.49|2443.99|2445.19|2443.69|0
1641405880000|2022-01-05 18:04:40|2445.45|2443.95|2445.64|2444.14|2445.68|2444.18|2445.42|2443.92|0
1641405890000|2022-01-05 18:04:50|2445.68|2444.18|2445.68|2444.18|2445.68|2444.18|2445.6|2444.1|0
1641405900000|2022-01-05 18:05:00|2445.72|2444.22|2445.9|2444.4|2445.9|2444.4|2445.68|2444.18|0
1641405910000|2022-01-05 18:05:10|2445.87|2444.37|2445.89|2444.39|2445.93|2444.43|2445.73|2444.23|0
1641405920000|2022-01-05 18:05:20|2445.93|2444.43|2445.89|2444.39|2445.93|2444.43|2445.86|2444.36|0
1641405930000|2022-01-05 18:05:30|2445.87|2444.37|2445.34|2443.84|2445.87|2444.37|2445.34|2443.84|0
1641405940000|2022-01-05 18:05:40|2445.38|2443.88|2445.4|2443.9|2445.42|2443.92|2445.34|2443.84|0
1641405950000|2022-01-05 18:05:50|2445.38|2443.88|2445.39|2443.89|2445.43|2443.93|2445.37|2443.87|0
1641405960000|2022-01-05 18:06:00|2445.35|2443.85|2445.08|2443.58|2445.35|2443.85|2445.04|2443.54|0
1641405970000|2022-01-05 18:06:10|2445.11|2443.61|2445.07|2443.57|2445.11|2443.61|2445.07|2443.57|0
1641405980000|2022-01-05 18:06:20|2445.03|2443.53|2444.84|2443.34|2445.07|2443.57|2444.8|2443.3|0
1641405990000|2022-01-05 18:06:30|2445.03|2443.53|2445.03|2443.53|2445.07|2443.57|2445.03|2443.53|0
1641406000000|2022-01-05 18:06:40|2445.07|2443.57|2445.07|2443.57|2445.07|2443.57|2445.03|2443.53|0
1641406010000|2022-01-05 18:06:50|2445.1|2443.6|2445.1|2443.6|2445.33|2443.83|2445.1|2443.6|0
1641406020000|2022-01-05 18:07:00|2445.07|2443.57|2445.1|2443.6|2445.1|2443.6|2445.07|2443.57|0
1641406030000|2022-01-05 18:07:10|2445.07|2443.57|2444.81|2443.31|2445.08|2443.58|2444.81|2443.31|0
1641406040000|2022-01-05 18:07:20|2444.85|2443.35|2445|2443.5|2445.08|2443.58|2444.85|2443.35|0
1641406050000|2022-01-05 18:07:30|2444.96|2443.46|2444.77|2443.27|2444.96|2443.46|2444.77|2443.27|0
1641406060000|2022-01-05 18:07:40|2444.81|2443.31|2445.04|2443.54|2445.26|2443.76|2444.81|2443.31|0
1641406070000|2022-01-05 18:07:50|2445|2443.5|2445|2443.5|2445|2443.5|2445|2443.5|0
1641406080000|2022-01-05 18:08:00|2444.96|2443.46|2444.7|2443.2|2444.96|2443.46|2444.7|2443.2|0
1641406090000|2022-01-05 18:08:10|2444.66|2443.16|2444.7|2443.2|2444.7|2443.2|2444.47|2442.97|0
1641406100000|2022-01-05 18:08:20|2444.66|2443.16|2444.88|2443.38|2444.92|2443.42|2444.66|2443.16|0
1641406110000|2022-01-05 18:08:30|2444.96|2443.46|2445.15|2443.65|2445.22|2443.72|2444.96|2443.46|0
1641406130000|2022-01-05 18:08:50|2445.07|2443.57|2444.88|2443.38|2445.07|2443.57|2444.88|2443.38|0
1641406140000|2022-01-05 18:09:00|2444.92|2443.42|2444.88|2443.38|2445.11|2443.61|2444.88|2443.38|0
1641406150000|2022-01-05 18:09:10|2444.84|2443.34|2444.84|2443.34|2444.88|2443.38|2444.84|2443.34|0
1641406160000|2022-01-05 18:09:20|2444.81|2443.31|2444.32|2442.82|2444.81|2443.31|2444.28|2442.78|0
1641406170000|2022-01-05 18:09:30|2444.24|2442.74|2443.98|2442.48|2444.32|2442.82|2443.98|2442.48|0
1641406180000|2022-01-05 18:09:40|2443.94|2442.44|2444.05|2442.55|2444.05|2442.55|2443.75|2442.25|0
1641406190000|2022-01-05 18:09:50|2444.09|2442.59|2443.96|2442.46|2444.09|2442.59|2443.87|2442.37|0
1641406200000|2022-01-05 18:10:00|2444.05|2442.55|2444.13|2442.63|2444.13|2442.63|2443.87|2442.37|0
1641406210000|2022-01-05 18:10:10|2444.17|2442.67|2444.17|2442.67|2444.39|2442.89|2444.17|2442.67|0
1641406220000|2022-01-05 18:10:20|2444.13|2442.63|2443.87|2442.37|2444.17|2442.67|2443.87|2442.37|0
1641406230000|2022-01-05 18:10:30|2443.83|2442.33|2443.57|2442.07|2443.83|2442.33|2443.57|2442.07|0
1641406240000|2022-01-05 18:10:40|2443.55|2442.05|2443.67|2442.17|2443.73|2442.23|2443.55|2442.05|0
1641406260000|2022-01-05 18:11:00|2443.6|2442.1|2443.61|2442.11|2443.61|2442.11|2443.34|2441.84|0
1641406270000|2022-01-05 18:11:10|2443.68|2442.18|2443.53|2442.03|2443.87|2442.37|2443.53|2442.03|0
1641406280000|2022-01-05 18:11:20|2443.57|2442.07|2443.75|2442.25|2443.75|2442.25|2443.57|2442.07|0
1641406290000|2022-01-05 18:11:30|2443.72|2442.22|2443.75|2442.25|2443.75|2442.25|2443.45|2441.95|0
1641406300000|2022-01-05 18:11:40|2443.72|2442.22|2443.68|2442.18|2443.94|2442.44|2443.64|2442.14|0
1641406310000|2022-01-05 18:11:50|2443.64|2442.14|2443.9|2442.4|2443.9|2442.4|2443.64|2442.14|0
1641406320000|2022-01-05 18:12:00|2443.94|2442.44|2443.98|2442.48|2443.98|2442.48|2443.94|2442.44|0
1641406330000|2022-01-05 18:12:10|2444.07|2442.57|2443.94|2442.44|2444.13|2442.63|2443.9|2442.4|0
1641406340000|2022-01-05 18:12:20|2443.98|2442.48|2443.83|2442.33|2443.98|2442.48|2443.83|2442.33|0
1641406350000|2022-01-05 18:12:30|2443.86|2442.36|2443.9|2442.4|2443.9|2442.4|2443.86|2442.36|0
1641406360000|2022-01-05 18:12:40|2443.86|2442.36|2443.94|2442.44|2443.94|2442.44|2443.86|2442.36|0
1641406370000|2022-01-05 18:12:50|2443.9|2442.4|2444.2|2442.7|2444.2|2442.7|2443.9|2442.4|0
1641406380000|2022-01-05 18:13:00|2444.24|2442.74|2443.98|2442.48|2444.28|2442.78|2443.94|2442.44|0
1641406390000|2022-01-05 18:13:10|2443.94|2442.44|2443.9|2442.4|2443.94|2442.44|2443.85|2442.35|0
1641406400000|2022-01-05 18:13:20|2443.81|2442.31|2443.94|2442.44|2443.94|2442.44|2443.72|2442.22|0
1641406410000|2022-01-05 18:13:30|2443.98|2442.48|2443.76|2442.26|2444.03|2442.53|2443.72|2442.22|0
1641406420000|2022-01-05 18:13:40|2443.8|2442.3|2443.99|2442.49|2444.03|2442.53|2443.76|2442.26|0
1641406430000|2022-01-05 18:13:50|2443.95|2442.45|2444.18|2442.68|2444.21|2442.71|2443.95|2442.45|0
1641406440000|2022-01-05 18:14:00|2444.14|2442.64|2444.14|2442.64|2444.18|2442.68|2443.95|2442.45|0
1641406450000|2022-01-05 18:14:10|2444.18|2442.68|2444.31|2442.81|2444.44|2442.94|2444.18|2442.68|0
1641406460000|2022-01-05 18:14:20|2444.35|2442.85|2444.48|2442.98|2444.48|2442.98|2444.31|2442.81|0
1641406470000|2022-01-05 18:14:30|2444.57|2443.07|2445|2443.5|2445|2443.5|2444.57|2443.07|0
1641406480000|2022-01-05 18:14:40|2444.82|2443.32|2445|2443.5|2445|2443.5|2444.78|2443.28|0
1641406490000|2022-01-05 18:14:50|2444.97|2443.47|2444.97|2443.47|2444.97|2443.47|2444.97|2443.47|0
1641406500000|2022-01-05 18:15:00|2445|2443.5|2445.27|2443.77|2445.27|2443.77|2445|2443.5|0
1641406510000|2022-01-05 18:15:10|2445.31|2443.81|2445.57|2444.07|2445.61|2444.11|2445.27|2443.77|0
1641406520000|2022-01-05 18:15:20|2445.61|2444.11|2445.57|2444.07|2445.61|2444.11|2445.57|2444.07|0
1641406530000|2022-01-05 18:15:30|2445.65|2444.15|2445.65|2444.15|2445.65|2444.15|2445.57|2444.07|0
1641406540000|2022-01-05 18:15:40|2445.83|2444.33|2446.1|2444.6|2446.1|2444.6|2445.83|2444.33|0
1641406550000|2022-01-05 18:15:50|2446.06|2444.56|2445.93|2444.43|2446.06|2444.56|2445.83|2444.33|0
1641406560000|2022-01-05 18:16:00|2445.83|2444.33|2445.76|2444.26|2445.83|2444.33|2445.76|2444.26|0
1641406570000|2022-01-05 18:16:10|2445.79|2444.29|2445.76|2444.26|2445.79|2444.29|2445.76|2444.26|0
1641406580000|2022-01-05 18:16:20|2445.79|2444.29|2445.83|2444.33|2445.83|2444.33|2445.79|2444.29|0
1641406590000|2022-01-05 18:16:30|2445.87|2444.37|2445.83|2444.33|2446.1|2444.6|2445.83|2444.33|0
1641406600000|2022-01-05 18:16:40|2445.79|2444.29|2445.53|2444.03|2445.79|2444.29|2445.53|2444.03|0
1641406610000|2022-01-05 18:16:50|2445.57|2444.07|2445.53|2444.03|2445.57|2444.07|2445.53|2444.03|0
1641406620000|2022-01-05 18:17:00|2445.55|2444.05|2445.61|2444.11|2445.61|2444.11|2445.53|2444.03|0
1641406630000|2022-01-05 18:17:10|2445.65|2444.15|2445.57|2444.07|2445.83|2444.33|2445.57|2444.07|0
1641406640000|2022-01-05 18:17:20|2445.53|2444.03|2445.27|2443.77|2445.53|2444.03|2445.27|2443.77|0
1641406650000|2022-01-05 18:17:30|2445.23|2443.73|2445.14|2443.64|2445.23|2443.73|2445|2443.5|0
1641406660000|2022-01-05 18:17:40|2445.23|2443.73|2445.57|2444.07|2445.57|2444.07|2445.23|2443.73|0
1641406670000|2022-01-05 18:17:50|2445.38|2443.88|2445.34|2443.84|2445.57|2444.07|2445.34|2443.84|0
1641406680000|2022-01-05 18:18:00|2445.38|2443.88|2445.08|2443.58|2445.38|2443.88|2445.08|2443.58|0
1641406690000|2022-01-05 18:18:10|2445.12|2443.62|2445.12|2443.62|2445.16|2443.66|2445.08|2443.58|0
1641406700000|2022-01-05 18:18:20|2445.16|2443.66|2445.34|2443.84|2445.42|2443.92|2445.12|2443.62|0
1641406710000|2022-01-05 18:18:30|2445.38|2443.88|2445.34|2443.84|2445.38|2443.88|2445.34|2443.84|0
1641406720000|2022-01-05 18:18:40|2445.31|2443.81|2445.08|2443.58|2445.31|2443.81|2445.08|2443.58|0
1641406730000|2022-01-05 18:18:50|2445.17|2443.67|2445.19|2443.69|2445.19|2443.69|2445.17|2443.67|0
1641406740000|2022-01-05 18:19:00|2445.17|2443.67|2445.08|2443.58|2445.17|2443.67|2445.04|2443.54|0
1641406750000|2022-01-05 18:19:10|2445.04|2443.54|2445.04|2443.54|2445.04|2443.54|2444.91|2443.41|0
1641406760000|2022-01-05 18:19:20|2445.08|2443.58|2445.08|2443.58|2445.08|2443.58|2445.04|2443.54|0
1641406770000|2022-01-05 18:19:30|2445.12|2443.62|2445.08|2443.58|2445.12|2443.62|2445.08|2443.58|0
1641406780000|2022-01-05 18:19:40|2445.04|2443.54|2445.08|2443.58|2445.08|2443.58|2444.82|2443.32|0
1641406790000|2022-01-05 18:19:50|2445.12|2443.62|2445.08|2443.58|2445.2|2443.7|2445.08|2443.58|0
1641406800000|2022-01-05 18:20:00|2445.12|2443.62|2445.38|2443.88|2445.38|2443.88|2445.12|2443.62|0
1641406820000|2022-01-05 18:20:20|2445.34|2443.84|2445.38|2443.88|2445.38|2443.88|2445.34|2443.84|0
1641406830000|2022-01-05 18:20:30|2445.42|2443.92|2445.16|2443.66|2445.42|2443.92|2445.16|2443.66|0
1641406840000|2022-01-05 18:20:40|2445.34|2443.84|2445.38|2443.88|2445.61|2444.11|2445.34|2443.84|0
1641406850000|2022-01-05 18:20:50|2445.42|2443.92|2445.95|2444.45|2445.99|2444.49|2445.42|2443.92|0
1641406860000|2022-01-05 18:21:00|2445.99|2444.49|2445.95|2444.45|2445.99|2444.49|2445.95|2444.45|0
1641406870000|2022-01-05 18:21:10|2445.99|2444.49|2445.99|2444.49|2446.17|2444.67|2445.95|2444.45|0
1641406880000|2022-01-05 18:21:20|2446.08|2444.58|2446.21|2444.71|2446.25|2444.75|2445.95|2444.45|0
1641406890000|2022-01-05 18:21:30|2446.25|2444.75|2446.29|2444.79|2446.29|2444.79|2446.21|2444.71|0
1641406900000|2022-01-05 18:21:40|2446.25|2444.75|2446.33|2444.83|2446.33|2444.83|2446.25|2444.75|0
1641406910000|2022-01-05 18:21:50|2446.29|2444.79|2446.59|2445.09|2446.59|2445.09|2446.29|2444.79|0
1641406920000|2022-01-05 18:22:00|2446.51|2445.01|2446.33|2444.83|2446.51|2445.01|2446.29|2444.79|0
1641406930000|2022-01-05 18:22:10|2446.29|2444.79|2446.29|2444.79|2446.33|2444.83|2446.29|2444.79|0
1641406940000|2022-01-05 18:22:20|2446.33|2444.83|2446.55|2445.05|2446.55|2445.05|2446.33|2444.83|0
1641406950000|2022-01-05 18:22:30|2446.51|2445.01|2446.33|2444.83|2446.55|2445.05|2446.29|2444.79|0
1641406960000|2022-01-05 18:22:40|2446.31|2444.81|2446.29|2444.79|2446.33|2444.83|2446.29|2444.79|0
1641406970000|2022-01-05 18:22:50|2446.25|2444.75|2446.1|2444.6|2446.25|2444.75|2446.06|2444.56|0
1641406980000|2022-01-05 18:23:00|2446.14|2444.64|2446.1|2444.6|2446.33|2444.83|2446.06|2444.56|0
1641406990000|2022-01-05 18:23:10|2446.14|2444.64|2445.8|2444.3|2446.14|2444.64|2445.76|2444.26|0
1641407000000|2022-01-05 18:23:20|2445.61|2444.11|2445.58|2444.08|2445.61|2444.11|2445.58|2444.08|0
1641407010000|2022-01-05 18:23:30|2445.61|2444.11|2445.58|2444.08|2445.8|2444.3|2445.58|2444.08|0
1641407020000|2022-01-05 18:23:40|2445.61|2444.11|2445.88|2444.38|2445.88|2444.38|2445.61|2444.11|0
1641407030000|2022-01-05 18:23:50|2445.92|2444.42|2445.84|2444.34|2445.92|2444.42|2445.84|2444.34|0
1641407040000|2022-01-05 18:24:00|2445.8|2444.3|2445.61|2444.11|2445.84|2444.34|2445.61|2444.11|0
1641407050000|2022-01-05 18:24:10|2445.58|2444.08|2445.84|2444.34|2445.88|2444.38|2445.58|2444.08|0
1641407060000|2022-01-05 18:24:20|2445.75|2444.25|2445.65|2444.15|2445.75|2444.25|2445.61|2444.11|0
1641407070000|2022-01-05 18:24:30|2445.69|2444.19|2445.88|2444.38|2445.92|2444.42|2445.69|2444.19|0
1641407080000|2022-01-05 18:24:40|2445.78|2444.28|2445.69|2444.19|2445.78|2444.28|2445.65|2444.15|0
1641407090000|2022-01-05 18:24:50|2445.65|2444.15|2445.65|2444.15|2445.69|2444.19|2445.65|2444.15|0
1641407100000|2022-01-05 18:25:00|2445.69|2444.19|2445.69|2444.19|2445.77|2444.27|2445.69|2444.19|0
1641407110000|2022-01-05 18:25:10|2445.73|2444.23|2445.69|2444.19|2445.77|2444.27|2445.69|2444.19|0
1641407120000|2022-01-05 18:25:20|2445.71|2444.21|2445.2|2443.7|2445.71|2444.21|2445.2|2443.7|0
1641407130000|2022-01-05 18:25:30|2445.39|2443.89|2445.43|2443.93|2445.43|2443.93|2445.3|2443.8|0
1641407140000|2022-01-05 18:25:40|2445.47|2443.97|2445.39|2443.89|2445.47|2443.97|2445.39|2443.89|0
1641407150000|2022-01-05 18:25:50|2445.43|2443.93|2445.39|2443.89|2445.43|2443.93|2445.26|2443.76|0
1641407160000|2022-01-05 18:26:00|2445.47|2443.97|2445.73|2444.23|2445.77|2444.27|2445.47|2443.97|0
1641407170000|2022-01-05 18:26:10|2445.69|2444.19|2445.69|2444.19|2445.73|2444.23|2445.69|2444.19|0
1641407180000|2022-01-05 18:26:20|2445.65|2444.15|2445.65|2444.15|2445.69|2444.19|2445.39|2443.89|0
1641407190000|2022-01-05 18:26:30|2445.67|2444.17|2445.61|2444.11|2445.67|2444.17|2445.61|2444.11|0
1641407200000|2022-01-05 18:26:40|2445.65|2444.15|2445.61|2444.11|2445.65|2444.15|2445.61|2444.11|0
1641407210000|2022-01-05 18:26:50|2445.58|2444.08|2445.35|2443.85|2445.61|2444.11|2445.35|2443.85|0
1641407220000|2022-01-05 18:27:00|2445.39|2443.89|2445.61|2444.11|2445.61|2444.11|2445.39|2443.89|0
1641407230000|2022-01-05 18:27:10|2445.65|2444.15|2445.61|2444.11|2445.65|2444.15|2445.61|2444.11|0
1641407240000|2022-01-05 18:27:20|2445.65|2444.15|2445.92|2444.42|2445.95|2444.45|2445.65|2444.15|0
1641407250000|2022-01-05 18:27:30|2445.95|2444.45|2445.92|2444.42|2445.95|2444.45|2445.88|2444.38|0
1641407260000|2022-01-05 18:27:40|2445.95|2444.45|2445.88|2444.38|2445.95|2444.45|2445.88|2444.38|0
1641407270000|2022-01-05 18:27:50|2445.92|2444.42|2445.67|2444.17|2445.92|2444.42|2445.65|2444.15|0
1641407280000|2022-01-05 18:28:00|2445.69|2444.19|2445.43|2443.93|2445.69|2444.19|2445.43|2443.93|0
1641407290000|2022-01-05 18:28:10|2445.47|2443.97|2445.47|2443.97|2445.69|2444.19|2445.43|2443.93|0
1641407300000|2022-01-05 18:28:20|2445.43|2443.93|2445.6|2444.1|2445.6|2444.1|2445.43|2443.93|0
1641407310000|2022-01-05 18:28:30|2445.69|2444.19|2445.43|2443.93|2445.73|2444.23|2445.43|2443.93|0
1641407320000|2022-01-05 18:28:40|2445.41|2443.91|2445.43|2443.93|2445.43|2443.93|2445.41|2443.91|0
1641407330000|2022-01-05 18:28:50|2445.47|2443.97|2445.47|2443.97|2445.47|2443.97|2445.43|2443.93|0
1641407340000|2022-01-05 18:29:00|2445.43|2443.93|2445.47|2443.97|2445.47|2443.97|2445.39|2443.89|0
1641407350000|2022-01-05 18:29:10|2445.43|2443.93|2445.2|2443.7|2445.47|2443.97|2445.2|2443.7|0
1641407360000|2022-01-05 18:29:20|2445.24|2443.74|2445.37|2443.87|2445.37|2443.87|2445.24|2443.74|0
1641407370000|2022-01-05 18:29:30|2445.47|2443.97|2445.43|2443.93|2445.5|2444|2445.43|2443.93|0
1641407380000|2022-01-05 18:29:40|2445.33|2443.83|2445.2|2443.7|2445.41|2443.91|2445.2|2443.7|0
1641407390000|2022-01-05 18:29:50|2445.24|2443.74|2445.43|2443.93|2445.43|2443.93|2445.2|2443.7|0
1641407400000|2022-01-05 18:30:00|2445.47|2443.97|2445.2|2443.7|2445.47|2443.97|2445.2|2443.7|0
1641407410000|2022-01-05 18:30:10|2445.24|2443.74|2445.69|2444.19|2445.73|2444.23|2445.24|2443.74|0
1641407420000|2022-01-05 18:30:20|2445.73|2444.23|2445.99|2444.49|2446.22|2444.72|2445.73|2444.23|0
1641407430000|2022-01-05 18:30:30|2446.03|2444.53|2446.26|2444.76|2446.29|2444.79|2446.03|2444.53|0
1641407440000|2022-01-05 18:30:40|2446.16|2444.66|2446.07|2444.57|2446.16|2444.66|2445.99|2444.49|0
1641407450000|2022-01-05 18:30:50|2446.03|2444.53|2445.94|2444.44|2446.03|2444.53|2445.94|2444.44|0
1641407460000|2022-01-05 18:31:00|2446.03|2444.53|2446.11|2444.61|2446.11|2444.61|2446.03|2444.53|0
1641407470000|2022-01-05 18:31:10|2446.15|2444.65|2446.15|2444.65|2446.37|2444.87|2446.15|2444.65|0
1641407480000|2022-01-05 18:31:20|2446.07|2444.57|2446.28|2444.78|2446.41|2444.91|2446.07|2444.57|0
1641407490000|2022-01-05 18:31:30|2446.18|2444.68|2446.15|2444.65|2446.24|2444.74|2446.15|2444.65|0
1641407500000|2022-01-05 18:31:40|2446.18|2444.68|2446.07|2444.57|2446.18|2444.68|2446.07|2444.57|0
1641407510000|2022-01-05 18:31:50|2446.03|2444.53|2445.88|2444.38|2446.03|2444.53|2445.84|2444.34|0
1641407520000|2022-01-05 18:32:00|2445.84|2444.34|2445.81|2444.31|2445.84|2444.34|2445.81|2444.31|0
1641407530000|2022-01-05 18:32:10|2445.77|2444.27|2445.62|2444.12|2445.84|2444.34|2445.58|2444.08|0
1641407540000|2022-01-05 18:32:20|2445.71|2444.21|2445.5|2444|2445.81|2444.31|2445.5|2444|0
1641407550000|2022-01-05 18:32:30|2445.54|2444.04|2445.5|2444|2445.54|2444.04|2445.5|2444|0
1641407560000|2022-01-05 18:32:40|2445.54|2444.04|2445.58|2444.08|2445.58|2444.08|2445.54|2444.04|0
1641407570000|2022-01-05 18:32:50|2445.39|2443.89|2445.39|2443.89|2445.43|2443.93|2445.26|2443.76|0
1641407580000|2022-01-05 18:33:00|2445.36|2443.86|2445.13|2443.63|2445.36|2443.86|2445.13|2443.63|0
1641407590000|2022-01-05 18:33:10|2445.09|2443.59|2445.36|2443.86|2445.36|2443.86|2445.09|2443.59|0
1641407600000|2022-01-05 18:33:20|2445.32|2443.82|2445.58|2444.08|2445.58|2444.08|2445.32|2443.82|0
1641407610000|2022-01-05 18:33:30|2445.54|2444.04|2445.28|2443.78|2445.54|2444.04|2445.28|2443.78|0
1641407620000|2022-01-05 18:33:40|2445.32|2443.82|2445.32|2443.82|2445.32|2443.82|2445.28|2443.78|0
1641407630000|2022-01-05 18:33:50|2445.28|2443.78|2445.32|2443.82|2445.5|2444|2445.28|2443.78|0
1641407640000|2022-01-05 18:34:00|2445.34|2443.84|2445.36|2443.86|2445.39|2443.89|2445.34|2443.84|0
1641407650000|2022-01-05 18:34:10|2445.32|2443.82|2445.32|2443.82|2445.32|2443.82|2445.28|2443.78|0
1641407660000|2022-01-05 18:34:20|2445.36|2443.86|2445.05|2443.55|2445.36|2443.86|2445.05|2443.55|0
1641407670000|2022-01-05 18:34:30|2445.09|2443.59|2445.09|2443.59|2445.36|2443.86|2445.05|2443.55|0
1641407680000|2022-01-05 18:34:40|2445.13|2443.63|2445.09|2443.59|2445.13|2443.63|2445.09|2443.59|0
1641407690000|2022-01-05 18:34:50|2445.11|2443.61|2445.28|2443.78|2445.3|2443.8|2445.11|2443.61|0
1641407700000|2022-01-05 18:35:00|2445.32|2443.82|2445.13|2443.63|2445.32|2443.82|2445.09|2443.59|0
1641407710000|2022-01-05 18:35:10|2445.21|2443.71|2445.58|2444.08|2445.66|2444.16|2445.21|2443.71|0
1641407720000|2022-01-05 18:35:20|2445.5|2444|2445.52|2444.02|2445.52|2444.02|2445.28|2443.78|0
1641407730000|2022-01-05 18:35:30|2445.5|2444|2445.58|2444.08|2445.62|2444.12|2445.5|2444|0
1641407740000|2022-01-05 18:35:40|2445.62|2444.12|2445.58|2444.08|2445.62|2444.12|2445.54|2444.04|0
1641407750000|2022-01-05 18:35:50|2445.62|2444.12|2445.81|2444.31|2445.81|2444.31|2445.62|2444.12|0
1641407760000|2022-01-05 18:36:00|2445.77|2444.27|2445.81|2444.31|2445.84|2444.34|2445.77|2444.27|0
1641407770000|2022-01-05 18:36:10|2445.77|2444.27|2445.81|2444.31|2445.81|2444.31|2445.73|2444.23|0
1641407780000|2022-01-05 18:36:20|2445.77|2444.27|2445.73|2444.23|2445.77|2444.27|2445.58|2444.08|0
1641407790000|2022-01-05 18:36:30|2445.64|2444.14|2445.58|2444.08|2445.64|2444.14|2445.54|2444.04|0
1641407800000|2022-01-05 18:36:40|2445.54|2444.04|2445.5|2444|2445.54|2444.04|2445.5|2444|0
1641407810000|2022-01-05 18:36:50|2445.54|2444.04|2445.28|2443.78|2445.54|2444.04|2445.28|2443.78|0
1641407820000|2022-01-05 18:37:00|2445.32|2443.82|2445.37|2443.87|2445.54|2444.04|2445.28|2443.78|0
1641407830000|2022-01-05 18:37:10|2445.41|2443.91|2445.28|2443.78|2445.41|2443.91|2445.24|2443.74|0
1641407840000|2022-01-05 18:37:20|2445.37|2443.87|2445.28|2443.78|2445.37|2443.87|2445.24|2443.74|0
1641407850000|2022-01-05 18:37:30|2445.24|2443.74|2445.24|2443.74|2445.24|2443.74|2445.24|2443.74|0
1641407860000|2022-01-05 18:37:40|2445.28|2443.78|2445.24|2443.74|2445.28|2443.78|2445.24|2443.74|0
1641407870000|2022-01-05 18:37:50|2445.28|2443.78|2445.2|2443.7|2445.28|2443.78|2445.2|2443.7|0
1641407880000|2022-01-05 18:38:00|2445.24|2443.74|2444.94|2443.44|2445.24|2443.74|2444.94|2443.44|0
1641407890000|2022-01-05 18:38:10|2444.98|2443.48|2444.71|2443.21|2444.98|2443.48|2444.71|2443.21|0
1641407900000|2022-01-05 18:38:20|2444.68|2443.18|2444.64|2443.14|2444.68|2443.18|2444.64|2443.14|0
1641407910000|2022-01-05 18:38:30|2444.6|2443.1|2444.68|2443.18|2444.68|2443.18|2444.6|2443.1|0
1641407920000|2022-01-05 18:38:40|2444.71|2443.21|2444.94|2443.44|2444.98|2443.48|2444.71|2443.21|0
1641407930000|2022-01-05 18:38:50|2444.9|2443.4|2444.94|2443.44|2444.94|2443.44|2444.9|2443.4|0
1641407940000|2022-01-05 18:39:00|2444.98|2443.48|2445.2|2443.7|2445.2|2443.7|2444.98|2443.48|0
1641407950000|2022-01-05 18:39:10|2445.16|2443.66|2445.2|2443.7|2445.2|2443.7|2445.16|2443.66|0
1641407960000|2022-01-05 18:39:20|2445.24|2443.74|2445.5|2444|2445.5|2444|2445.2|2443.7|0
1641407970000|2022-01-05 18:39:30|2445.54|2444.04|2445.77|2444.27|2445.77|2444.27|2445.54|2444.04|0
1641407980000|2022-01-05 18:39:40|2445.73|2444.23|2445.73|2444.23|2445.77|2444.27|2445.73|2444.23|0
1641407990000|2022-01-05 18:39:50|2445.69|2444.19|2445.5|2444|2445.69|2444.19|2445.5|2444|0
1641408000000|2022-01-05 18:40:00|2445.47|2443.97|2445.58|2444.08|2445.58|2444.08|2445.47|2443.97|0
1641408010000|2022-01-05 18:40:10|2445.62|2444.12|2445.84|2444.34|2445.88|2444.38|2445.62|2444.12|0
1641408020000|2022-01-05 18:40:20|2445.88|2444.38|2445.88|2444.38|2445.92|2444.42|2445.88|2444.38|0
1641408030000|2022-01-05 18:40:30|2445.84|2444.34|2445.92|2444.42|2445.96|2444.46|2445.84|2444.34|0
1641408040000|2022-01-05 18:40:40|2445.9|2444.4|2445.92|2444.42|2445.92|2444.42|2445.9|2444.4|0
1641408050000|2022-01-05 18:40:50|2445.96|2444.46|2445.92|2444.42|2446.18|2444.68|2445.92|2444.42|0
1641408060000|2022-01-05 18:41:00|2445.88|2444.38|2445.39|2443.89|2445.88|2444.38|2445.39|2443.89|0
1641408070000|2022-01-05 18:41:10|2445.43|2443.93|2445.39|2443.89|2445.43|2443.93|2445.39|2443.89|0
1641408080000|2022-01-05 18:41:20|2445.43|2443.93|2445.7|2444.2|2445.92|2444.42|2445.43|2443.93|0
1641408090000|2022-01-05 18:41:30|2445.73|2444.23|2445.62|2444.12|2445.73|2444.23|2445.62|2444.12|0
1641408100000|2022-01-05 18:41:40|2445.53|2444.03|2445.36|2443.86|2445.62|2444.12|2445.36|2443.86|0
1641408110000|2022-01-05 18:41:50|2445.32|2443.82|2445.32|2443.82|2445.36|2443.86|2445.32|2443.82|0
1641408120000|2022-01-05 18:42:00|2445.36|2443.86|2445.32|2443.82|2445.36|2443.86|2445.32|2443.82|0
1641408130000|2022-01-05 18:42:10|2445.3|2443.8|2445.02|2443.52|2445.32|2443.82|2445.02|2443.52|0
1641408140000|2022-01-05 18:42:20|2445.05|2443.55|2445.05|2443.55|2445.09|2443.59|2445.05|2443.55|0
1641408150000|2022-01-05 18:42:30|2445.09|2443.59|2445.13|2443.63|2445.13|2443.63|2445.09|2443.59|0
1641408160000|2022-01-05 18:42:40|2445.22|2443.72|2445.32|2443.82|2445.32|2443.82|2445.13|2443.63|0
1641408170000|2022-01-05 18:42:50|2445.28|2443.78|2445.32|2443.82|2445.32|2443.82|2445.09|2443.59|0
1641408180000|2022-01-05 18:43:00|2445.36|2443.86|2445.28|2443.78|2445.36|2443.86|2445.28|2443.78|0
1641408190000|2022-01-05 18:43:10|2445.24|2443.74|2445.19|2443.69|2445.28|2443.78|2445.05|2443.55|0
1641408200000|2022-01-05 18:43:20|2445.28|2443.78|2445.58|2444.08|2445.62|2444.12|2445.19|2443.69|0
1641408210000|2022-01-05 18:43:30|2445.54|2444.04|2445.49|2443.99|2445.54|2444.04|2445.36|2443.86|0
1641408220000|2022-01-05 18:43:40|2445.39|2443.89|2445.39|2443.89|2445.49|2443.99|2445.39|2443.89|0
1641408230000|2022-01-05 18:43:50|2445.49|2443.99|2445.32|2443.82|2445.53|2444.03|2445.32|2443.82|0
1641408240000|2022-01-05 18:44:00|2445.34|2443.84|2445.39|2443.89|2445.66|2444.16|2445.34|2443.84|0
1641408250000|2022-01-05 18:44:10|2445.37|2443.87|2445.32|2443.82|2445.37|2443.87|2445.28|2443.78|0
1641408260000|2022-01-05 18:44:20|2445.28|2443.78|2445.32|2443.82|2445.32|2443.82|2445.09|2443.59|0
1641408270000|2022-01-05 18:44:30|2445.36|2443.86|2445.09|2443.59|2445.39|2443.89|2445.09|2443.59|0
1641408280000|2022-01-05 18:44:40|2445.05|2443.55|2445.05|2443.55|2445.09|2443.59|2445.05|2443.55|0
1641408290000|2022-01-05 18:44:50|2445.02|2443.52|2445.28|2443.78|2445.32|2443.82|2445.02|2443.52|0
1641408300000|2022-01-05 18:45:00|2445.19|2443.69|2445.05|2443.55|2445.28|2443.78|2445.05|2443.55|0
1641408310000|2022-01-05 18:45:10|2445.09|2443.59|2445.32|2443.82|2445.36|2443.86|2445.09|2443.59|0
1641408320000|2022-01-05 18:45:20|2445.36|2443.86|2445.58|2444.08|2445.58|2444.08|2445.32|2443.82|0
1641408330000|2022-01-05 18:45:30|2445.49|2443.99|2445.58|2444.08|2445.66|2444.16|2445.49|2443.99|0
1641408340000|2022-01-05 18:45:40|2445.62|2444.12|2445.45|2443.95|2445.62|2444.12|2445.36|2443.86|0
1641408350000|2022-01-05 18:45:50|2445.36|2443.86|2445.58|2444.08|2445.62|2444.12|2445.36|2443.86|0
1641408360000|2022-01-05 18:46:00|2445.62|2444.12|2445.49|2443.99|2445.62|2444.12|2445.45|2443.95|0
1641408370000|2022-01-05 18:46:10|2445.58|2444.08|2445.36|2443.86|2445.58|2444.08|2445.36|2443.86|0
1641408380000|2022-01-05 18:46:20|2445.32|2443.82|2445.36|2443.86|2445.36|2443.86|2445.32|2443.82|0
1641408390000|2022-01-05 18:46:30|2445.39|2443.89|2445.32|2443.82|2445.58|2444.08|2445.32|2443.82|0
1641408400000|2022-01-05 18:46:40|2445.36|2443.86|2445.32|2443.82|2445.36|2443.86|2445.32|2443.82|0
1641408410000|2022-01-05 18:46:50|2445.36|2443.86|2445.32|2443.82|2445.36|2443.86|2445.28|2443.78|0
1641408420000|2022-01-05 18:47:00|2445.28|2443.78|2445.05|2443.55|2445.28|2443.78|2445.05|2443.55|0
1641408430000|2022-01-05 18:47:10|2445.02|2443.52|2445.09|2443.59|2445.09|2443.59|2445.02|2443.52|0
1641408440000|2022-01-05 18:47:20|2445.13|2443.63|2445.05|2443.55|2445.13|2443.63|2445.05|2443.55|0
1641408450000|2022-01-05 18:47:30|2445.09|2443.59|2445.05|2443.55|2445.09|2443.59|2445.05|2443.55|0
1641408460000|2022-01-05 18:47:40|2445.09|2443.59|2445.05|2443.55|2445.09|2443.59|2445.05|2443.55|0
1641408480000|2022-01-05 18:48:00|2445.02|2443.52|2444.71|2443.21|2445.05|2443.55|2444.71|2443.21|0
1641408490000|2022-01-05 18:48:10|2444.75|2443.25|2444.71|2443.21|2444.75|2443.25|2444.68|2443.18|0
1641408500000|2022-01-05 18:48:20|2444.75|2443.25|2444.73|2443.23|2444.75|2443.25|2444.71|2443.21|0
1641408510000|2022-01-05 18:48:30|2444.71|2443.21|2444.75|2443.25|2444.75|2443.25|2444.71|2443.21|0
1641408520000|2022-01-05 18:48:40|2444.73|2443.23|2444.71|2443.21|2444.75|2443.25|2444.71|2443.21|0
1641408530000|2022-01-05 18:48:50|2444.68|2443.18|2444.68|2443.18|2444.68|2443.18|2444.68|2443.18|0
1641408540000|2022-01-05 18:49:00|2444.6|2443.1|2444.37|2442.87|2444.6|2443.1|2444.37|2442.87|0
1641408550000|2022-01-05 18:49:10|2444.33|2442.83|2444.33|2442.83|2444.33|2442.83|2444.24|2442.74|0
1641408560000|2022-01-05 18:49:20|2444.24|2442.74|2444.37|2442.87|2444.37|2442.87|2444.07|2442.57|0
1641408570000|2022-01-05 18:49:30|2444.35|2442.85|2444.24|2442.74|2444.41|2442.91|2444.15|2442.65|0
1641408580000|2022-01-05 18:49:40|2444.15|2442.65|2444.15|2442.65|2444.15|2442.65|2444.11|2442.61|0
1641408590000|2022-01-05 18:49:50|2444.19|2442.69|2444.39|2442.89|2444.39|2442.89|2444.19|2442.69|0
1641408600000|2022-01-05 18:50:00|2444.37|2442.87|2444.37|2442.87|2444.45|2442.95|2444.37|2442.87|0
1641408610000|2022-01-05 18:50:10|2444.41|2442.91|2444.71|2443.21|2444.71|2443.21|2444.41|2442.91|0
1641408620000|2022-01-05 18:50:20|2444.75|2443.25|2444.79|2443.29|2444.79|2443.29|2444.75|2443.25|0
1641408630000|2022-01-05 18:50:30|2444.88|2443.38|2444.79|2443.29|2444.88|2443.38|2444.75|2443.25|0
1641408640000|2022-01-05 18:50:40|2444.75|2443.25|2444.98|2443.48|2445.02|2443.52|2444.75|2443.25|0
1641408650000|2022-01-05 18:50:50|2444.88|2443.38|2444.79|2443.29|2444.88|2443.38|2444.75|2443.25|0
1641408660000|2022-01-05 18:51:00|2444.75|2443.25|2444.71|2443.21|2444.79|2443.29|2444.68|2443.18|0
1641408670000|2022-01-05 18:51:10|2444.68|2443.18|2444.71|2443.21|2444.71|2443.21|2444.68|2443.18|0
1641408680000|2022-01-05 18:51:20|2444.68|2443.18|2444.45|2442.95|2444.68|2443.18|2444.45|2442.95|0
1641408690000|2022-01-05 18:51:30|2444.43|2442.93|2444.45|2442.95|2444.54|2443.04|2444.43|2442.93|0
1641408700000|2022-01-05 18:51:40|2444.54|2443.04|2444.45|2442.95|2444.54|2443.04|2444.45|2442.95|0
1641408710000|2022-01-05 18:51:50|2444.43|2442.93|2444.39|2442.89|2444.45|2442.95|2444.37|2442.87|0
1641408720000|2022-01-05 18:52:00|2444.41|2442.91|2444.37|2442.87|2444.41|2442.91|2444.15|2442.65|0
1641408730000|2022-01-05 18:52:10|2444.41|2442.91|2444.37|2442.87|2444.45|2442.95|2444.37|2442.87|0
1641408740000|2022-01-05 18:52:20|2444.41|2442.91|2444.68|2443.18|2444.68|2443.18|2444.41|2442.91|0
1641408750000|2022-01-05 18:52:30|2444.58|2443.08|2444.45|2442.95|2444.68|2443.18|2444.45|2442.95|0
1641408760000|2022-01-05 18:52:40|2444.49|2442.99|2444.49|2442.99|2444.49|2442.99|2444.45|2442.95|0
1641408770000|2022-01-05 18:52:50|2444.53|2443.03|2444.59|2443.09|2444.71|2443.21|2444.46|2442.96|0
1641408780000|2022-01-05 18:53:00|2444.5|2443|2444.46|2442.96|2444.59|2443.09|2444.46|2442.96|0
1641408790000|2022-01-05 18:53:10|2444.54|2443.04|2444.8|2443.3|2444.8|2443.3|2444.5|2443|0
1641408800000|2022-01-05 18:53:20|2444.76|2443.26|2444.99|2443.49|2444.99|2443.49|2444.76|2443.26|0
1641408810000|2022-01-05 18:53:30|2444.95|2443.45|2444.76|2443.26|2444.95|2443.45|2444.72|2443.22|0
1641408820000|2022-01-05 18:53:40|2444.77|2443.27|2444.81|2443.31|2444.81|2443.31|2444.73|2443.23|0
1641408830000|2022-01-05 18:53:50|2444.77|2443.27|2444.73|2443.23|2444.77|2443.27|2444.73|2443.23|0
1641408840000|2022-01-05 18:54:00|2444.77|2443.27|2444.77|2443.27|2444.77|2443.27|2444.73|2443.23|0
1641408850000|2022-01-05 18:54:10|2444.81|2443.31|2444.81|2443.31|2445.04|2443.54|2444.81|2443.31|0
1641408860000|2022-01-05 18:54:20|2444.9|2443.4|2444.73|2443.23|2444.9|2443.4|2444.73|2443.23|0
1641408870000|2022-01-05 18:54:30|2444.77|2443.27|2444.47|2442.97|2444.77|2443.27|2444.47|2442.97|0
1641408880000|2022-01-05 18:54:40|2444.45|2442.95|2444.49|2442.99|2444.49|2442.99|2444.45|2442.95|0
1641408890000|2022-01-05 18:54:50|2444.47|2442.97|2444.49|2442.99|2444.49|2442.99|2444.45|2442.95|0
1641408900000|2022-01-05 18:55:00|2444.53|2443.03|2444.53|2443.03|2444.53|2443.03|2444.53|2443.03|0
1641408910000|2022-01-05 18:55:10|2444.49|2442.99|2444.49|2442.99|2444.49|2442.99|2444.49|2442.99|0
1641408920000|2022-01-05 18:55:20|2444.53|2443.03|2444.64|2443.14|2444.64|2443.14|2444.53|2443.03|0
1641408930000|2022-01-05 18:55:30|2444.66|2443.16|2444.75|2443.25|2444.75|2443.25|2444.56|2443.06|0
1641408940000|2022-01-05 18:55:40|2444.79|2443.29|2444.74|2443.24|2444.79|2443.29|2444.74|2443.24|0
1641408960000|2022-01-05 18:56:00|2444.78|2443.28|2445.04|2443.54|2445.04|2443.54|2444.78|2443.28|0
1641408970000|2022-01-05 18:56:10|2445|2443.5|2445.04|2443.54|2445.04|2443.54|2445|2443.5|0
1641408980000|2022-01-05 18:56:20|2444.95|2443.45|2445.04|2443.54|2445.04|2443.54|2444.95|2443.45|0
1641408990000|2022-01-05 18:56:30|2445|2443.5|2445.04|2443.54|2445.04|2443.54|2445|2443.5|0
1641409000000|2022-01-05 18:56:40|2445|2443.5|2445.04|2443.54|2445.04|2443.54|2445|2443.5|0
1641409010000|2022-01-05 18:56:50|2445|2443.5|2445.04|2443.54|2445.04|2443.54|2445|2443.5|0
1641409020000|2022-01-05 18:57:00|2444.86|2443.36|2445.04|2443.54|2445.04|2443.54|2444.84|2443.34|0
1641409040000|2022-01-05 18:57:20|2445|2443.5|2444.86|2443.36|2445|2443.5|2444.82|2443.32|0
1641409060000|2022-01-05 18:57:40|2444.82|2443.32|2444.33|2442.83|2444.82|2443.32|2444.33|2442.83|0
1641409070000|2022-01-05 18:57:50|2444.37|2442.87|2444.33|2442.83|2444.37|2442.87|2444.33|2442.83|0
1641409080000|2022-01-05 18:58:00|2444.37|2442.87|2444.13|2442.63|2444.37|2442.87|2444.13|2442.63|0
1641409090000|2022-01-05 18:58:10|2444.1|2442.6|2444.13|2442.63|2444.13|2442.63|2444.1|2442.6|0
1641409100000|2022-01-05 18:58:20|2444.1|2442.6|2444.13|2442.63|2444.13|2442.63|2444.1|2442.6|0
1641409110000|2022-01-05 18:58:30|2444.17|2442.67|2444.17|2442.67|2444.36|2442.86|2444.15|2442.65|0
1641409120000|2022-01-05 18:58:40|2444.15|2442.65|2444.15|2442.65|2444.15|2442.65|2444.15|2442.65|0
1641409130000|2022-01-05 18:58:50|2444.13|2442.63|2444.06|2442.56|2444.13|2442.63|2444.06|2442.56|0
1641409140000|2022-01-05 18:59:00|2444.04|2442.54|2443.85|2442.35|2444.06|2442.56|2443.79|2442.29|0
1641409150000|2022-01-05 18:59:10|2443.87|2442.37|2444.15|2442.65|2444.17|2442.67|2443.83|2442.33|0
1641409160000|2022-01-05 18:59:20|2444.13|2442.63|2444.04|2442.54|2444.13|2442.63|2443.85|2442.35|0
1641409170000|2022-01-05 18:59:30|2444.02|2442.52|2443.85|2442.35|2444.02|2442.52|2443.83|2442.33|0
1641409180000|2022-01-05 18:59:40|2443.83|2442.33|2444.44|2442.94|2444.44|2442.94|2443.83|2442.33|0
1641409190000|2022-01-05 18:59:50|2444.45|2442.95|2444.44|2442.94|2444.45|2442.95|2444.42|2442.92|0
1641409200000|2022-01-05 19:00:00|2444.42|2442.92|2444.56|2443.06|2444.62|2443.12|2444.32|2442.82|0
1641409210000|2022-01-05 19:00:10|2444.58|2443.08|2444.75|2443.25|2444.77|2443.27|2444.51|2443.01|0
1641409220000|2022-01-05 19:00:20|2444.77|2443.27|2444.33|2442.83|2444.77|2443.27|2444.31|2442.81|0
1641409230000|2022-01-05 19:00:30|2444.35|2442.85|2444.43|2442.93|2444.43|2442.93|2444.33|2442.83|0
1641409240000|2022-01-05 19:00:40|2444.39|2442.89|2444.39|2442.89|2444.66|2443.16|2444.39|2442.89|0
1641409250000|2022-01-05 19:00:50|2444.43|2442.93|2444.48|2442.98|2444.62|2443.12|2444.43|2442.93|0
1641409260000|2022-01-05 19:01:00|2444.52|2443.02|2444.07|2442.57|2444.52|2443.02|2444|2442.5|0
1641409270000|2022-01-05 19:01:10|2444.17|2442.67|2444.47|2442.97|2444.47|2442.97|2444.17|2442.67|0
1641409280000|2022-01-05 19:01:20|2444.45|2442.95|2444.28|2442.78|2444.47|2442.97|2444.24|2442.74|0
1641409290000|2022-01-05 19:01:30|2444.24|2442.74|2444.28|2442.78|2444.28|2442.78|2444.24|2442.74|0
1641409300000|2022-01-05 19:01:40|2444.38|2442.88|2444.34|2442.84|2444.41|2442.91|2444.21|2442.71|0
1641409310000|2022-01-05 19:01:50|2444.3|2442.8|2444.69|2443.19|2444.73|2443.23|2443.83|2442.33|0
1641409320000|2022-01-05 19:02:00|2444.66|2443.16|2446.13|2444.63|2446.32|2444.82|2444.56|2443.06|0
1641409330000|2022-01-05 19:02:10|2446.09|2444.59|2447.49|2445.99|2447.49|2445.99|2446.09|2444.59|0
1641409340000|2022-01-05 19:02:20|2447.51|2446.01|2448.21|2446.71|2448.29|2446.79|2447.31|2445.81|0
1641409350000|2022-01-05 19:02:30|2448.17|2446.67|2446.92|2445.42|2448.28|2446.78|2446.92|2445.42|0
1641409360000|2022-01-05 19:02:40|2446.88|2445.38|2446.67|2445.17|2446.92|2445.42|2446.58|2445.08|0
1641409370000|2022-01-05 19:02:50|2446.71|2445.21|2446.03|2444.53|2446.75|2445.25|2445.96|2444.46|0
1641409380000|2022-01-05 19:03:00|2446.01|2444.51|2445.01|2443.51|2446.01|2444.51|2445.01|2443.51|0
1641409390000|2022-01-05 19:03:10|2444.97|2443.47|2445.5|2444|2446.01|2444.51|2444.97|2443.47|0
1641409400000|2022-01-05 19:03:20|2445.46|2443.96|2443.53|2442.03|2445.46|2443.96|2443.53|2442.03|0
1641409410000|2022-01-05 19:03:30|2443.5|2442|2444.42|2442.92|2444.78|2443.28|2443.08|2441.58|0
1641409420000|2022-01-05 19:03:40|2444.35|2442.85|2445.48|2443.98|2445.75|2444.25|2443.95|2442.45|0
1641409430000|2022-01-05 19:03:50|2445.52|2444.02|2444.38|2442.88|2446.2|2444.7|2444.17|2442.67|0
1641409440000|2022-01-05 19:04:00|2444.4|2442.9|2444.78|2443.28|2444.91|2443.41|2443.68|2442.18|0
1641409450000|2022-01-05 19:04:10|2444.87|2443.37|2444.4|2442.9|2445.38|2443.88|2444.4|2442.9|0
1641409460000|2022-01-05 19:04:20|2444.29|2442.79|2444.16|2442.66|2444.48|2442.98|2443.93|2442.43|0
1641409470000|2022-01-05 19:04:30|2444.12|2442.62|2444.12|2442.62|2444.76|2443.26|2443.78|2442.28|0
1641409480000|2022-01-05 19:04:40|2444.16|2442.66|2442.85|2441.35|2444.25|2442.75|2442.76|2441.26|0
1641409490000|2022-01-05 19:04:50|2442.89|2441.39|2442.81|2441.31|2443.36|2441.86|2442.72|2441.22|0
1641409500000|2022-01-05 19:05:00|2442.9|2441.4|2443.1|2441.6|2443.58|2442.08|2442.81|2441.31|0
1641409510000|2022-01-05 19:05:10|2443.08|2441.58|2442.81|2441.31|2443.32|2441.82|2442.72|2441.22|0
1641409520000|2022-01-05 19:05:20|2442.9|2441.4|2442.67|2441.17|2442.94|2441.44|2441.92|2440.42|0
1641409530000|2022-01-05 19:05:30|2442.76|2441.26|2442.28|2440.78|2443.14|2441.64|2442.28|2440.78|0
1641409540000|2022-01-05 19:05:40|2442.3|2440.8|2441.17|2439.67|2442.32|2440.82|2440.85|2439.35|0
1641409550000|2022-01-05 19:05:50|2441.08|2439.58|2441.89|2440.39|2442.32|2440.82|2441.08|2439.58|0
1641409560000|2022-01-05 19:06:00|2441.93|2440.43|2442.22|2440.72|2442.88|2441.38|2441.8|2440.3|0
1641409570000|2022-01-05 19:06:10|2442.12|2440.62|2443.24|2441.74|2443.24|2441.74|2441.95|2440.45|0
1641409580000|2022-01-05 19:06:20|2443.28|2441.78|2443.3|2441.8|2444|2442.5|2443.24|2441.74|0
1641409590000|2022-01-05 19:06:30|2443.2|2441.7|2443.03|2441.53|2443.54|2442.04|2442.77|2441.27|0
1641409600000|2022-01-05 19:06:40|2442.99|2441.49|2443.25|2441.75|2443.29|2441.79|2442.31|2440.81|0
1641409610000|2022-01-05 19:06:50|2443.16|2441.66|2442.45|2440.95|2443.16|2441.66|2442.4|2440.9|0
1641409620000|2022-01-05 19:07:00|2442.53|2441.03|2442.87|2441.37|2443.78|2442.28|2442.53|2441.03|0
1641409630000|2022-01-05 19:07:10|2442.78|2441.28|2442.53|2441.03|2442.78|2441.28|2441.93|2440.43|0
1641409640000|2022-01-05 19:07:20|2442.49|2440.99|2442.04|2440.54|2442.78|2441.28|2442.04|2440.54|0
1641409650000|2022-01-05 19:07:30|2441.93|2440.43|2442|2440.5|2442.31|2440.81|2441.8|2440.3|0
1641409660000|2022-01-05 19:07:40|2442.1|2440.6|2443.12|2441.62|2443.42|2441.92|2442|2440.5|0
1641409670000|2022-01-05 19:07:50|2443.21|2441.71|2442.17|2440.67|2443.21|2441.71|2442.14|2440.64|0
1641409680000|2022-01-05 19:08:00|2442.27|2440.77|2442.42|2440.92|2442.65|2441.15|2442.17|2440.67|0
1641409690000|2022-01-05 19:08:10|2442.38|2440.88|2442.8|2441.3|2442.88|2441.38|2442.29|2440.79|0
1641409700000|2022-01-05 19:08:20|2442.95|2441.45|2443.55|2442.05|2443.67|2442.17|2442.89|2441.39|0
1641409710000|2022-01-05 19:08:30|2443.51|2442.01|2444.01|2442.51|2444.05|2442.55|2443.25|2441.75|0
1641409720000|2022-01-05 19:08:40|2444.05|2442.55|2443.55|2442.05|2444.27|2442.77|2443.51|2442.01|0
1641409730000|2022-01-05 19:08:50|2443.51|2442.01|2443.67|2442.17|2443.76|2442.26|2443.25|2441.75|0
1641409740000|2022-01-05 19:09:00|2443.63|2442.13|2443.5|2442|2444.05|2442.55|2443.44|2441.94|0
1641409750000|2022-01-05 19:09:10|2443.44|2441.94|2442.48|2440.98|2443.44|2441.94|2442.34|2440.84|0
1641409760000|2022-01-05 19:09:20|2442.57|2441.07|2442.57|2441.07|2442.61|2441.11|2441.7|2440.2|0
1641409770000|2022-01-05 19:09:30|2442.65|2441.15|2441.97|2440.47|2442.7|2441.2|2441.7|2440.2|0
1641409780000|2022-01-05 19:09:40|2442|2440.5|2441.36|2439.86|2442|2440.5|2441.32|2439.82|0
1641409790000|2022-01-05 19:09:50|2441.32|2439.82|2441.36|2439.86|2441.36|2439.86|2440.81|2439.31|0
1641409800000|2022-01-05 19:10:00|2441.46|2439.96|2441.25|2439.75|2441.59|2440.09|2440.98|2439.48|0
1641409810000|2022-01-05 19:10:10|2441.16|2439.66|2441.4|2439.9|2441.4|2439.9|2440.91|2439.41|0
1641409820000|2022-01-05 19:10:20|2441.38|2439.88|2440.7|2439.2|2441.42|2439.92|2440.68|2439.18|0
1641409830000|2022-01-05 19:10:30|2440.68|2439.18|2440.78|2439.28|2441.04|2439.54|2440.68|2439.18|0
1641409840000|2022-01-05 19:10:40|2440.76|2439.26|2440.51|2439.01|2440.78|2439.28|2440.48|2438.98|0
1641409850000|2022-01-05 19:10:50|2440.48|2438.98|2440.69|2439.19|2440.93|2439.43|2440.45|2438.95|0
1641409860000|2022-01-05 19:11:00|2440.67|2439.17|2439.92|2438.42|2441.22|2439.72|2439.88|2438.38|0
1641409870000|2022-01-05 19:11:10|2439.96|2438.46|2440.11|2438.61|2440.14|2438.64|2439.67|2438.17|0
1641409880000|2022-01-05 19:11:20|2440.14|2438.64|2440.07|2438.57|2440.14|2438.64|2439.78|2438.28|0
1641409890000|2022-01-05 19:11:30|2439.97|2438.47|2439.84|2438.34|2440.01|2438.51|2439.78|2438.28|0
1641409900000|2022-01-05 19:11:40|2439.88|2438.38|2440.67|2439.17|2440.71|2439.21|2439.84|2438.34|0
1641409910000|2022-01-05 19:11:50|2440.71|2439.21|2440.42|2438.92|2440.89|2439.39|2440.1|2438.6|0
1641409920000|2022-01-05 19:12:00|2440.5|2439|2440.14|2438.64|2440.72|2439.22|2440.1|2438.6|0
1641409930000|2022-01-05 19:12:10|2440.18|2438.68|2440.28|2438.78|2440.37|2438.87|2439.84|2438.34|0
1641409940000|2022-01-05 19:12:20|2440.25|2438.75|2440.9|2439.4|2440.94|2439.44|2440.15|2438.65|0
1641409950000|2022-01-05 19:12:30|2440.86|2439.36|2440.11|2438.61|2440.94|2439.44|2439.96|2438.46|0
1641409960000|2022-01-05 19:12:40|2439.92|2438.42|2440.33|2438.83|2440.33|2438.83|2439.88|2438.38|0
1641409970000|2022-01-05 19:12:50|2440.41|2438.91|2440.33|2438.83|2440.41|2438.91|2440.07|2438.57|0
1641409980000|2022-01-05 19:13:00|2440.37|2438.87|2440.07|2438.57|2440.63|2439.13|2440.03|2438.53|0
1641409990000|2022-01-05 19:13:10|2440.11|2438.61|2440.07|2438.57|2440.37|2438.87|2440.07|2438.57|0
1641410000000|2022-01-05 19:13:20|2440.03|2438.53|2439.84|2438.34|2440.07|2438.57|2439.77|2438.27|0
1641410010000|2022-01-05 19:13:30|2439.8|2438.3|2439.46|2437.96|2439.88|2438.38|2439.24|2437.74|0
1641410020000|2022-01-05 19:13:40|2439.43|2437.93|2438.79|2437.29|2439.43|2437.93|2438.79|2437.29|0
1641410030000|2022-01-05 19:13:50|2438.6|2437.1|2438.56|2437.06|2438.75|2437.25|2438.22|2436.72|0
1641410040000|2022-01-05 19:14:00|2438.6|2437.1|2438.04|2436.54|2438.6|2437.1|2438.04|2436.54|0
1641410050000|2022-01-05 19:14:10|2438.08|2436.58|2438.08|2436.58|2438.11|2436.61|2438|2436.5|0
1641410060000|2022-01-05 19:14:20|2438.04|2436.54|2438.3|2436.8|2438.34|2436.84|2438.04|2436.54|0
1641410070000|2022-01-05 19:14:30|2438.26|2436.76|2438.83|2437.33|2439.02|2437.52|2438|2436.5|0
1641410080000|2022-01-05 19:14:40|2438.93|2437.43|2439.04|2437.54|2439.13|2437.63|2438.4|2436.9|0
1641410090000|2022-01-05 19:14:50|2439.13|2437.63|2439.3|2437.8|2439.57|2438.07|2439.13|2437.63|0
1641410100000|2022-01-05 19:15:00|2439.23|2437.73|2439.23|2437.73|2439.53|2438.03|2439.15|2437.65|0
1641410110000|2022-01-05 19:15:10|2439.19|2437.69|2439|2437.5|2439.19|2437.69|2438.62|2437.12|0
1641410120000|2022-01-05 19:15:20|2438.96|2437.46|2439.06|2437.56|2439.09|2437.59|2438.88|2437.38|0
1641410130000|2022-01-05 19:15:30|2439.13|2437.63|2439.26|2437.76|2439.4|2437.9|2438.96|2437.46|0
1641410140000|2022-01-05 19:15:40|2439.23|2437.73|2440.09|2438.59|2440.09|2438.59|2439.23|2437.73|0
1641410150000|2022-01-05 19:15:50|2440.05|2438.55|2440.13|2438.63|2440.21|2438.71|2439.83|2438.33|0
1641410160000|2022-01-05 19:16:00|2440.04|2438.54|2440.62|2439.12|2440.89|2439.39|2440.04|2438.54|0
1641410170000|2022-01-05 19:16:10|2440.59|2439.09|2440.4|2438.9|2440.85|2439.35|2440.4|2438.9|0
1641410180000|2022-01-05 19:16:20|2440.38|2438.88|2440.43|2438.93|2440.51|2439.01|2440.13|2438.63|0
1641410190000|2022-01-05 19:16:30|2440.34|2438.84|2439.81|2438.31|2440.7|2439.2|2439.71|2438.21|0
1641410200000|2022-01-05 19:16:40|2439.71|2438.21|2439.56|2438.06|2439.86|2438.36|2439.33|2437.83|0
1641410210000|2022-01-05 19:16:50|2439.6|2438.1|2439.56|2438.06|2439.6|2438.1|2439.26|2437.76|0
1641410220000|2022-01-05 19:17:00|2439.58|2438.08|2439.14|2437.64|2439.69|2438.19|2439.01|2437.51|0
1641410230000|2022-01-05 19:17:10|2439.22|2437.72|2439.17|2437.67|2439.22|2437.72|2439.17|2437.67|0
1641410240000|2022-01-05 19:17:20|2439.08|2437.58|2439.51|2438.01|2439.77|2438.27|2439.04|2437.54|0
1641410250000|2022-01-05 19:17:30|2439.47|2437.97|2439.85|2438.35|2439.89|2438.39|2439.25|2437.75|0
1641410260000|2022-01-05 19:17:40|2439.89|2438.39|2440.08|2438.58|2440.25|2438.75|2439.85|2438.35|0
1641410270000|2022-01-05 19:17:50|2440.04|2438.54|2440.26|2438.76|2440.43|2438.93|2439.96|2438.46|0
1641410280000|2022-01-05 19:18:00|2440.22|2438.72|2439.74|2438.24|2440.26|2438.76|2439.7|2438.2|0
1641410290000|2022-01-05 19:18:10|2439.77|2438.27|2439.74|2438.24|2439.96|2438.46|2439.7|2438.2|0
1641410300000|2022-01-05 19:18:20|2439.7|2438.2|2439.62|2438.12|2439.7|2438.2|2439.4|2437.9|0
1641410310000|2022-01-05 19:18:30|2439.58|2438.08|2439.24|2437.74|2439.58|2438.08|2439.11|2437.61|0
1641410320000|2022-01-05 19:18:40|2439.2|2437.7|2439.17|2437.67|2439.24|2437.74|2439.17|2437.67|0
1641410330000|2022-01-05 19:18:50|2439.13|2437.63|2438.52|2437.02|2439.13|2437.63|2438.47|2436.97|0
1641410340000|2022-01-05 19:19:00|2438.5|2437|2439.09|2437.59|2439.39|2437.89|2438.5|2437|0
1641410350000|2022-01-05 19:19:10|2439.05|2437.55|2439.01|2437.51|2439.09|2437.59|2439.01|2437.51|0
1641410360000|2022-01-05 19:19:20|2439.05|2437.55|2439.39|2437.89|2439.56|2438.06|2439.03|2437.53|0
1641410370000|2022-01-05 19:19:30|2439.35|2437.85|2439.09|2437.59|2439.43|2437.93|2439.09|2437.59|0
1641410380000|2022-01-05 19:19:40|2439.05|2437.55|2438.79|2437.29|2439.46|2437.96|2438.73|2437.23|0
1641410390000|2022-01-05 19:19:50|2438.77|2437.27|2439.05|2437.55|2439.09|2437.59|2438.77|2437.27|0
1641410400000|2022-01-05 19:20:00|2439.03|2437.53|2439.05|2437.55|2439.31|2437.81|2439.01|2437.51|0
1641410410000|2022-01-05 19:20:10|2439.01|2437.51|2439.05|2437.55|2439.13|2437.63|2439.01|2437.51|0
1641410420000|2022-01-05 19:20:20|2438.96|2437.46|2439.3|2437.8|2439.58|2438.08|2438.96|2437.46|0
1641410430000|2022-01-05 19:20:30|2439.2|2437.7|2439.51|2438.01|2439.54|2438.04|2439.2|2437.7|0
1641410440000|2022-01-05 19:20:40|2439.54|2438.04|2440.32|2438.82|2440.41|2438.91|2439.51|2438.01|0
1641410450000|2022-01-05 19:20:50|2440.28|2438.78|2440.6|2439.1|2440.6|2439.1|2440.03|2438.53|0
1641410460000|2022-01-05 19:21:00|2440.56|2439.06|2440.26|2438.76|2440.56|2439.06|2440.03|2438.53|0
1641410470000|2022-01-05 19:21:10|2440.33|2438.83|2439.73|2438.23|2440.37|2438.87|2439.69|2438.19|0
1641410480000|2022-01-05 19:21:20|2439.92|2438.42|2439.92|2438.42|2439.99|2438.49|2439.79|2438.29|0
1641410490000|2022-01-05 19:21:30|2439.88|2438.38|2439.84|2438.34|2439.96|2438.46|2439.84|2438.34|0
1641410500000|2022-01-05 19:21:40|2439.88|2438.38|2439.86|2438.36|2440.1|2438.6|2439.82|2438.32|0
1641410510000|2022-01-05 19:21:50|2439.88|2438.38|2439.41|2437.91|2439.88|2438.38|2439.33|2437.83|0
1641410520000|2022-01-05 19:22:00|2439.5|2438|2439.94|2438.44|2439.98|2438.48|2439.37|2437.87|0
1641410530000|2022-01-05 19:22:10|2439.98|2438.48|2440.03|2438.53|2440.36|2438.86|2439.94|2438.44|0
1641410540000|2022-01-05 19:22:20|2439.94|2438.44|2439.64|2438.14|2439.94|2438.44|2439.64|2438.14|0
1641410550000|2022-01-05 19:22:30|2439.66|2438.16|2439.26|2437.76|2439.68|2438.18|2439.18|2437.68|0
1641410560000|2022-01-05 19:22:40|2439.3|2437.8|2439.33|2437.83|2439.58|2438.08|2439.3|2437.8|0
1641410570000|2022-01-05 19:22:50|2439.37|2437.87|2439.64|2438.14|2439.88|2438.38|2439.28|2437.78|0
1641410580000|2022-01-05 19:23:00|2439.82|2438.32|2439.52|2438.02|2439.86|2438.36|2439.52|2438.02|0
1641410590000|2022-01-05 19:23:10|2439.56|2438.06|2439.18|2437.68|2439.56|2438.06|2439.09|2437.59|0
1641410600000|2022-01-05 19:23:20|2439.09|2437.59|2439.24|2437.74|2439.3|2437.8|2438.96|2437.46|0
1641410610000|2022-01-05 19:23:30|2439.26|2437.76|2438.99|2437.49|2439.26|2437.76|2438.96|2437.46|0
1641410620000|2022-01-05 19:23:40|2439.09|2437.59|2439.13|2437.63|2439.13|2437.63|2438.96|2437.46|0
1641410630000|2022-01-05 19:23:50|2439.22|2437.72|2439.22|2437.72|2439.26|2437.76|2438.96|2437.46|0
1641410640000|2022-01-05 19:24:00|2439.41|2437.91|2439.82|2438.32|2439.82|2438.32|2439.41|2437.91|0
1641410650000|2022-01-05 19:24:10|2439.86|2438.36|2440.13|2438.63|2440.16|2438.66|2439.77|2438.27|0
1641410660000|2022-01-05 19:24:20|2440.09|2438.59|2439.56|2438.06|2440.09|2438.59|2439.52|2438.02|0
1641410670000|2022-01-05 19:24:30|2439.65|2438.15|2439.94|2438.44|2439.94|2438.44|2439.52|2438.02|0
1641410680000|2022-01-05 19:24:40|2440.13|2438.63|2440.16|2438.66|2440.26|2438.76|2439.9|2438.4|0
1641410690000|2022-01-05 19:24:50|2440.26|2438.76|2440.18|2438.68|2440.26|2438.76|2439.78|2438.28|0
1641410700000|2022-01-05 19:25:00|2440.09|2438.59|2439.54|2438.04|2440.09|2438.59|2439.37|2437.87|0
1641410710000|2022-01-05 19:25:10|2439.58|2438.08|2439.62|2438.12|2439.75|2438.25|2439.41|2437.91|0
1641410720000|2022-01-05 19:25:20|2439.66|2438.16|2439.39|2437.89|2439.83|2438.33|2439.35|2437.85|0
1641410730000|2022-01-05 19:25:30|2439.35|2437.85|2439.13|2437.63|2439.43|2437.93|2439.13|2437.63|0
1641410740000|2022-01-05 19:25:40|2439.09|2437.59|2439.17|2437.67|2439.43|2437.93|2439.09|2437.59|0
1641410750000|2022-01-05 19:25:50|2439.26|2437.76|2439.21|2437.71|2439.26|2437.76|2439.04|2437.54|0
1641410760000|2022-01-05 19:26:00|2439.17|2437.67|2439.25|2437.75|2439.47|2437.97|2439.13|2437.63|0
1641410770000|2022-01-05 19:26:10|2439.21|2437.71|2438.98|2437.48|2439.21|2437.71|2438.89|2437.39|0
1641410780000|2022-01-05 19:26:20|2438.94|2437.44|2438.87|2437.37|2438.94|2437.44|2438.7|2437.2|0
1641410790000|2022-01-05 19:26:30|2438.9|2437.4|2439.51|2438.01|2439.62|2438.12|2438.83|2437.33|0
1641410800000|2022-01-05 19:26:40|2439.7|2438.2|2440.04|2438.54|2440.04|2438.54|2439.7|2438.2|0
1641410810000|2022-01-05 19:26:50|2440.07|2438.57|2440.35|2438.85|2440.79|2439.29|2440|2438.5|0
1641410820000|2022-01-05 19:27:00|2440.26|2438.76|2440.86|2439.36|2441.13|2439.63|2440.22|2438.72|0
1641410830000|2022-01-05 19:27:10|2440.9|2439.4|2440.66|2439.16|2440.9|2439.4|2440.52|2439.02|0
1641410840000|2022-01-05 19:27:20|2440.69|2439.19|2441.2|2439.7|2441.2|2439.7|2440.52|2439.02|0
1641410850000|2022-01-05 19:27:30|2441.17|2439.67|2441.34|2439.84|2441.54|2440.04|2441.17|2439.67|0
1641410860000|2022-01-05 19:27:40|2441.24|2439.74|2441.47|2439.97|2441.51|2440.01|2441.17|2439.67|0
1641410870000|2022-01-05 19:27:50|2441.43|2439.93|2440.83|2439.33|2441.73|2440.23|2440.83|2439.33|0
1641410880000|2022-01-05 19:28:00|2440.73|2439.23|2440.94|2439.44|2441.13|2439.63|2440.52|2439.02|0
1641410890000|2022-01-05 19:28:10|2440.9|2439.4|2441.17|2439.67|2441.77|2440.27|2440.86|2439.36|0
1641410900000|2022-01-05 19:28:20|2440.6|2439.1|2440.83|2439.33|2440.83|2439.33|2440.35|2438.85|0
1641410910000|2022-01-05 19:28:30|2440.79|2439.29|2440.75|2439.25|2440.79|2439.29|2440.45|2438.95|0
1641410920000|2022-01-05 19:28:40|2440.71|2439.21|2439.94|2438.44|2440.75|2439.25|2439.8|2438.3|0
1641410930000|2022-01-05 19:28:50|2439.84|2438.34|2439.16|2437.66|2439.84|2438.34|2438.94|2437.44|0
1641410940000|2022-01-05 19:29:00|2439.2|2437.7|2439.07|2437.57|2439.5|2438|2438.82|2437.32|0
1641410950000|2022-01-05 19:29:10|2439.16|2437.66|2439.54|2438.04|2439.63|2438.13|2438.94|2437.44|0
1641410960000|2022-01-05 19:29:20|2439.63|2438.13|2440.45|2438.95|2440.54|2439.04|2439.54|2438.04|0
1641410970000|2022-01-05 19:29:30|2440.54|2439.04|2439.8|2438.3|2440.54|2439.04|2439.77|2438.27|0
1641410980000|2022-01-05 19:29:40|2439.77|2438.27|2439.77|2438.27|2439.77|2438.27|2439.73|2438.23|0
1641410990000|2022-01-05 19:29:50|2439.84|2438.34|2439.61|2438.11|2440.03|2438.53|2439.61|2438.11|0
1641411000000|2022-01-05 19:30:00|2439.65|2438.15|2440.61|2439.11|2440.61|2439.11|2439.61|2438.11|0
1641411010000|2022-01-05 19:30:10|2440.52|2439.02|2440.78|2439.28|2441.05|2439.55|2440.52|2439.02|0
1641411020000|2022-01-05 19:30:20|2440.82|2439.32|2441.01|2439.51|2441.05|2439.55|2440.52|2439.02|0
1641411030000|2022-01-05 19:30:30|2440.91|2439.41|2441.35|2439.85|2441.39|2439.89|2440.91|2439.41|0
1641411040000|2022-01-05 19:30:40|2441.37|2439.87|2441.56|2440.06|2441.56|2440.06|2441.35|2439.85|0
1641411050000|2022-01-05 19:30:50|2441.65|2440.15|2441.35|2439.85|2441.65|2440.15|2441.35|2439.85|0
1641411060000|2022-01-05 19:31:00|2441.31|2439.81|2440.44|2438.94|2441.31|2439.81|2440.4|2438.9|0
1641411070000|2022-01-05 19:31:10|2440.4|2438.9|2440.2|2438.7|2440.44|2438.94|2440.1|2438.6|0
1641411080000|2022-01-05 19:31:20|2440.18|2438.68|2440.52|2439.02|2440.61|2439.11|2440.18|2438.68|0
1641411090000|2022-01-05 19:31:30|2440.48|2438.98|2440.5|2439|2440.82|2439.32|2440.41|2438.91|0
1641411100000|2022-01-05 19:31:40|2440.6|2439.1|2440.35|2438.85|2440.63|2439.13|2440.33|2438.83|0
1641411110000|2022-01-05 19:31:50|2440.33|2438.83|2440.41|2438.91|2440.45|2438.95|2440.01|2438.51|0
1641411120000|2022-01-05 19:32:00|2440.37|2438.87|2439.58|2438.08|2440.41|2438.91|2439.5|2438|0
1641411130000|2022-01-05 19:32:10|2439.49|2437.99|2439.43|2437.93|2439.7|2438.2|2439.34|2437.84|0
1641411140000|2022-01-05 19:32:20|2439.47|2437.97|2439.79|2438.29|2439.79|2438.29|2439.45|2437.95|0
1641411150000|2022-01-05 19:32:30|2439.75|2438.25|2439.39|2437.89|2439.92|2438.42|2439.39|2437.89|0
1641411160000|2022-01-05 19:32:40|2439.38|2437.88|2439.36|2437.86|2439.39|2437.89|2439.32|2437.82|0
1641411170000|2022-01-05 19:32:50|2439.32|2437.82|2438.83|2437.33|2439.36|2437.86|2438.55|2437.05|0
1641411180000|2022-01-05 19:33:00|2438.79|2437.29|2439.39|2437.89|2439.39|2437.89|2438.79|2437.29|0
1641411190000|2022-01-05 19:33:10|2439.43|2437.93|2439.05|2437.55|2439.62|2438.12|2439.05|2437.55|0
1641411200000|2022-01-05 19:33:20|2439.09|2437.59|2438.98|2437.48|2439.19|2437.69|2438.81|2437.31|0
1641411210000|2022-01-05 19:33:30|2438.94|2437.44|2438.86|2437.36|2439.13|2437.63|2438.77|2437.27|0
1641411220000|2022-01-05 19:33:40|2438.84|2437.34|2438.14|2436.64|2438.84|2437.34|2437.92|2436.42|0
1641411230000|2022-01-05 19:33:50|2438.05|2436.55|2437.62|2436.12|2438.18|2436.68|2437.58|2436.08|0
1641411240000|2022-01-05 19:34:00|2437.58|2436.08|2437.47|2435.97|2437.73|2436.23|2437.13|2435.63|0
1641411250000|2022-01-05 19:34:10|2437.51|2436.01|2437.24|2435.74|2437.6|2436.1|2437.2|2435.7|0
1641411260000|2022-01-05 19:34:20|2437.28|2435.78|2437.2|2435.7|2437.28|2435.78|2437.11|2435.61|0
1641411270000|2022-01-05 19:34:30|2437.17|2435.67|2436.86|2435.36|2437.2|2435.7|2436.86|2435.36|0
1641411280000|2022-01-05 19:34:40|2436.83|2435.33|2436.33|2434.83|2436.83|2435.33|2436.33|2434.83|0
1641411290000|2022-01-05 19:34:50|2436.37|2434.87|2436.41|2434.91|2436.63|2435.13|2436.29|2434.79|0
1641411300000|2022-01-05 19:35:00|2436.37|2434.87|2436.33|2434.83|2436.63|2435.13|2436.28|2434.78|0
1641411310000|2022-01-05 19:35:10|2436.35|2434.85|2436.59|2435.09|2436.59|2435.09|2436.35|2434.85|0
1641411320000|2022-01-05 19:35:20|2436.4|2434.9|2436.19|2434.69|2436.4|2434.9|2436.1|2434.6|0
1641411330000|2022-01-05 19:35:30|2436.29|2434.79|2436.59|2435.09|2436.63|2435.13|2435.98|2434.48|0
1641411340000|2022-01-05 19:35:40|2436.63|2435.13|2436.89|2435.39|2437.1|2435.6|2436.63|2435.13|0
1641411350000|2022-01-05 19:35:50|2436.85|2435.35|2436.32|2434.82|2436.89|2435.39|2436.25|2434.75|0
1641411360000|2022-01-05 19:36:00|2436.29|2434.79|2436.48|2434.98|2436.63|2435.13|2436.29|2434.79|0
1641411370000|2022-01-05 19:36:10|2436.52|2435.02|2436.48|2434.98|2436.74|2435.24|2436.48|2434.98|0
1641411380000|2022-01-05 19:36:20|2436.52|2435.02|2436.47|2434.97|2436.52|2435.02|2436.18|2434.68|0
1641411390000|2022-01-05 19:36:30|2436.45|2434.95|2436.81|2435.31|2436.85|2435.35|2436.43|2434.93|0
1641411400000|2022-01-05 19:36:40|2436.77|2435.27|2437.41|2435.91|2437.49|2435.99|2436.77|2435.27|0
1641411410000|2022-01-05 19:36:50|2437.45|2435.95|2437.3|2435.8|2437.54|2436.04|2437.11|2435.61|0
1641411420000|2022-01-05 19:37:00|2437.33|2435.83|2437.19|2435.69|2437.37|2435.87|2437.03|2435.53|0
1641411430000|2022-01-05 19:37:10|2437.15|2435.65|2437.07|2435.57|2437.41|2435.91|2436.98|2435.48|0
1641411440000|2022-01-05 19:37:20|2437.09|2435.59|2437.12|2435.62|2437.42|2435.92|2437.07|2435.57|0
1641411450000|2022-01-05 19:37:30|2437.1|2435.6|2437.04|2435.54|2437.12|2435.62|2436.91|2435.41|0
1641411460000|2022-01-05 19:37:40|2437.08|2435.58|2436.78|2435.28|2437.08|2435.58|2436.74|2435.24|0
1641411470000|2022-01-05 19:37:50|2436.82|2435.32|2437.34|2435.84|2437.34|2435.84|2436.82|2435.32|0
1641411480000|2022-01-05 19:38:00|2437.27|2435.77|2437.31|2435.81|2437.53|2436.03|2437.27|2435.77|0
1641411490000|2022-01-05 19:38:10|2437.34|2435.84|2437.27|2435.77|2437.44|2435.94|2436.99|2435.49|0
1641411500000|2022-01-05 19:38:20|2437.23|2435.73|2436.85|2435.35|2437.23|2435.73|2436.85|2435.35|0
1641411510000|2022-01-05 19:38:30|2436.89|2435.39|2436.89|2435.39|2436.95|2435.45|2436.66|2435.16|0
1641411520000|2022-01-05 19:38:40|2436.93|2435.43|2437.03|2435.53|2437.03|2435.53|2436.66|2435.16|0
1641411530000|2022-01-05 19:38:50|2437|2435.5|2436.21|2434.71|2437|2435.5|2435.98|2434.48|0
1641411540000|2022-01-05 19:39:00|2436.24|2434.74|2434.96|2433.46|2436.24|2434.74|2434.96|2433.46|0
1641411550000|2022-01-05 19:39:10|2435|2433.5|2434.74|2433.24|2435.04|2433.54|2434.74|2433.24|0
1641411560000|2022-01-05 19:39:20|2434.78|2433.28|2434.95|2433.45|2435.01|2433.51|2434.74|2433.24|0
1641411570000|2022-01-05 19:39:30|2435.04|2433.54|2434.86|2433.36|2435.35|2433.85|2434.65|2433.15|0
1641411580000|2022-01-05 19:39:40|2434.82|2433.32|2435.08|2433.58|2435.16|2433.66|2434.82|2433.32|0
1641411590000|2022-01-05 19:39:50|2435.12|2433.62|2435.65|2434.15|2435.65|2434.15|2434.82|2433.32|0
1641411600000|2022-01-05 19:40:00|2435.61|2434.11|2435.21|2433.71|2435.65|2434.15|2435.01|2433.51|0
1641411610000|2022-01-05 19:40:10|2435.18|2433.68|2434.91|2433.41|2435.27|2433.77|2434.74|2433.24|0
1641411620000|2022-01-05 19:40:20|2434.82|2433.32|2434.28|2432.78|2434.82|2433.32|2434.06|2432.56|0
1641411630000|2022-01-05 19:40:30|2434.32|2432.82|2434.36|2432.86|2434.79|2433.29|2434.28|2432.78|0
1641411640000|2022-01-05 19:40:40|2434.4|2432.9|2434.25|2432.75|2434.49|2432.99|2434.02|2432.52|0
1641411650000|2022-01-05 19:40:50|2434.28|2432.78|2434.02|2432.52|2434.28|2432.78|2433.98|2432.48|0
1641411660000|2022-01-05 19:41:00|2433.83|2432.33|2433.57|2432.07|2434.1|2432.6|2433.55|2432.05|0
1641411670000|2022-01-05 19:41:10|2433.61|2432.11|2433.29|2431.79|2433.61|2432.11|2433.23|2431.73|0
1641411680000|2022-01-05 19:41:20|2433.25|2431.75|2433.25|2431.75|2433.38|2431.88|2433.03|2431.53|0
1641411690000|2022-01-05 19:41:30|2433.29|2431.79|2433.19|2431.69|2433.51|2432.01|2433.02|2431.52|0
1641411700000|2022-01-05 19:41:40|2433.16|2431.66|2433.33|2431.83|2433.33|2431.83|2433.06|2431.56|0
1641411710000|2022-01-05 19:41:50|2433.29|2431.79|2433.36|2431.86|2433.44|2431.94|2433.06|2431.56|0
1641411720000|2022-01-05 19:42:00|2433.27|2431.77|2433.33|2431.83|2433.84|2432.34|2433.23|2431.73|0
1641411730000|2022-01-05 19:42:10|2433.52|2432.02|2433.37|2431.87|2433.7|2432.2|2433.34|2431.84|0
1641411740000|2022-01-05 19:42:20|2433.34|2431.84|2433.11|2431.61|2433.37|2431.87|2433.11|2431.61|0
1641411750000|2022-01-05 19:42:30|2433.15|2431.65|2432.85|2431.35|2433.24|2431.74|2432.85|2431.35|0
1641411760000|2022-01-05 19:42:40|2432.94|2431.44|2432.73|2431.23|2433.03|2431.53|2432.73|2431.23|0
1641411770000|2022-01-05 19:42:50|2432.83|2431.33|2432.1|2430.6|2432.86|2431.36|2432.06|2430.56|0
1641411780000|2022-01-05 19:43:00|2432.19|2430.69|2431.66|2430.16|2432.24|2430.74|2431.66|2430.16|0
1641411790000|2022-01-05 19:43:10|2431.7|2430.2|2431.7|2430.2|2431.7|2430.2|2431.4|2429.9|0
1641411800000|2022-01-05 19:43:20|2431.61|2430.11|2430.46|2428.96|2431.61|2430.11|2430.46|2428.96|0
1641411810000|2022-01-05 19:43:30|2430.5|2429|2430.76|2429.26|2430.76|2429.26|2430.46|2428.96|0
1641411820000|2022-01-05 19:43:40|2430.72|2429.22|2430.78|2429.28|2430.92|2429.42|2430.5|2429|0
1641411830000|2022-01-05 19:43:50|2430.88|2429.38|2430.9|2429.4|2431.31|2429.81|2430.63|2429.13|0
1641411840000|2022-01-05 19:44:00|2430.86|2429.36|2430.86|2429.36|2431.37|2429.87|2430.82|2429.32|0
1641411850000|2022-01-05 19:44:10|2430.82|2429.32|2430.86|2429.36|2430.9|2429.4|2430.73|2429.23|0
1641411860000|2022-01-05 19:44:20|2430.82|2429.32|2430.78|2429.28|2431.08|2429.58|2430.78|2429.28|0
1641411870000|2022-01-05 19:44:30|2430.6|2429.1|2430.88|2429.38|2430.94|2429.44|2430.58|2429.08|0
1641411880000|2022-01-05 19:44:40|2430.89|2429.39|2430.33|2428.83|2430.89|2429.39|2430.31|2428.81|0
1641411890000|2022-01-05 19:44:50|2430.31|2428.81|2430.19|2428.69|2430.31|2428.81|2429.98|2428.48|0
1641411900000|2022-01-05 19:45:00|2430.29|2428.79|2429.91|2428.41|2430.29|2428.79|2429.73|2428.23|0
1641411910000|2022-01-05 19:45:10|2429.95|2428.45|2430.22|2428.72|2430.22|2428.72|2429.91|2428.41|0
1641411920000|2022-01-05 19:45:20|2430.06|2428.56|2430.22|2428.72|2430.52|2429.02|2429.88|2428.38|0
1641411930000|2022-01-05 19:45:30|2430.18|2428.68|2430.22|2428.72|2430.29|2428.79|2430.18|2428.68|0
1641411940000|2022-01-05 19:45:40|2430.16|2428.66|2429.95|2428.45|2430.42|2428.92|2429.93|2428.43|0
1641411950000|2022-01-05 19:45:50|2429.89|2428.39|2429.89|2428.39|2429.93|2428.43|2429.59|2428.09|0
1641411960000|2022-01-05 19:46:00|2429.87|2428.37|2429.67|2428.17|2429.9|2428.4|2429.59|2428.09|0
1641411970000|2022-01-05 19:46:10|2429.75|2428.25|2429.69|2428.19|2429.93|2428.43|2429.65|2428.15|0
1641411980000|2022-01-05 19:46:20|2429.67|2428.17|2429.54|2428.04|2429.92|2428.42|2429.51|2428.01|0
1641411990000|2022-01-05 19:46:30|2429.51|2428.01|2429.32|2427.82|2429.54|2428.04|2429.32|2427.82|0
1641412000000|2022-01-05 19:46:40|2429.51|2428.01|2430.33|2428.83|2430.68|2429.18|2429.51|2428.01|0
1641412010000|2022-01-05 19:46:50|2430.37|2428.87|2430.02|2428.52|2430.57|2429.07|2430.02|2428.52|0
1641412020000|2022-01-05 19:47:00|2429.99|2428.49|2429.95|2428.45|2429.99|2428.49|2429.53|2428.03|0
1641412030000|2022-01-05 19:47:10|2429.99|2428.49|2431.07|2429.57|2431.07|2429.57|2429.99|2428.49|0
1641412040000|2022-01-05 19:47:20|2430.98|2429.48|2431.21|2429.71|2431.55|2430.05|2430.98|2429.48|0
1641412050000|2022-01-05 19:47:30|2431.3|2429.8|2431.15|2429.65|2431.39|2429.89|2430.92|2429.42|0
1641412060000|2022-01-05 19:47:40|2431.24|2429.74|2431.07|2429.57|2431.37|2429.87|2431.07|2429.57|0
1641412070000|2022-01-05 19:47:50|2431.16|2429.66|2432.2|2430.7|2432.31|2430.81|2431.16|2429.66|0
1641412080000|2022-01-05 19:48:00|2432.1|2430.6|2431.46|2429.96|2432.12|2430.62|2431.43|2429.93|0
1641412090000|2022-01-05 19:48:10|2431.43|2429.93|2431.69|2430.19|2431.77|2430.27|2431.24|2429.74|0
1641412100000|2022-01-05 19:48:20|2431.73|2430.23|2431.99|2430.49|2431.99|2430.49|2431.73|2430.23|0
1641412110000|2022-01-05 19:48:30|2432.01|2430.51|2431.95|2430.45|2432.29|2430.79|2431.73|2430.23|0
1641412120000|2022-01-05 19:48:40|2431.91|2430.41|2431.97|2430.47|2432.01|2430.51|2431.52|2430.02|0
1641412130000|2022-01-05 19:48:50|2432.01|2430.51|2432.24|2430.74|2432.27|2430.77|2431.97|2430.47|0
1641412140000|2022-01-05 19:49:00|2432.27|2430.77|2432.28|2430.78|2432.58|2431.08|2431.93|2430.43|0
1641412150000|2022-01-05 19:49:10|2432.32|2430.82|2432.86|2431.36|2432.9|2431.4|2432.29|2430.79|0
1641412160000|2022-01-05 19:49:20|2432.77|2431.27|2432.94|2431.44|2433.16|2431.66|2432.73|2431.23|0
1641412170000|2022-01-05 19:49:30|2433.03|2431.53|2433.03|2431.53|2433.2|2431.7|2432.94|2431.44|0
1641412180000|2022-01-05 19:49:40|2433.12|2431.62|2433.16|2431.66|2433.16|2431.66|2432.9|2431.4|0
1641412190000|2022-01-05 19:49:50|2433.2|2431.7|2433.54|2432.04|2433.73|2432.23|2433.16|2431.66|0
1641412200000|2022-01-05 19:50:00|2433.5|2432|2433.5|2432|2434.07|2432.57|2433.2|2431.7|0
1641412210000|2022-01-05 19:50:10|2433.54|2432.04|2433.65|2432.15|2433.65|2432.15|2433.2|2431.7|0
1641412220000|2022-01-05 19:50:20|2433.56|2432.06|2433.65|2432.15|2433.69|2432.19|2433.56|2432.06|0
1641412230000|2022-01-05 19:50:30|2433.69|2432.19|2434.03|2432.53|2434.03|2432.53|2433.65|2432.15|0
1641412240000|2022-01-05 19:50:40|2434.22|2432.72|2434.03|2432.53|2434.25|2432.75|2433.95|2432.45|0
1641412250000|2022-01-05 19:50:50|2434.12|2432.62|2434.25|2432.75|2434.29|2432.79|2434.12|2432.62|0
1641412260000|2022-01-05 19:51:00|2434.22|2432.72|2434.25|2432.75|2434.33|2432.83|2433.95|2432.45|0
1641412270000|2022-01-05 19:51:10|2434.29|2432.79|2434.86|2433.36|2434.9|2433.4|2434.2|2432.7|0
1641412280000|2022-01-05 19:51:20|2434.76|2433.26|2434.52|2433.02|2434.93|2433.43|2434.48|2432.98|0
1641412290000|2022-01-05 19:51:30|2434.44|2432.94|2434.27|2432.77|2434.7|2433.2|2434.27|2432.77|0
1641412300000|2022-01-05 19:51:40|2434.25|2432.75|2434.67|2433.17|2434.67|2433.17|2434.18|2432.68|0
1641412310000|2022-01-05 19:51:50|2434.57|2433.07|2434.91|2433.41|2435.08|2433.58|2434.53|2433.03|0
1641412320000|2022-01-05 19:52:00|2435.01|2433.51|2434.33|2432.83|2435.08|2433.58|2434.29|2432.79|0
1641412330000|2022-01-05 19:52:10|2434.29|2432.79|2434.86|2433.36|2434.86|2433.36|2434.25|2432.75|0
1641412340000|2022-01-05 19:52:20|2434.95|2433.45|2434.74|2433.24|2435.03|2433.53|2434.56|2433.06|0
1641412350000|2022-01-05 19:52:30|2434.65|2433.15|2434.39|2432.89|2434.65|2433.15|2434.37|2432.87|0
1641412360000|2022-01-05 19:52:40|2434.37|2432.87|2434.46|2432.96|2434.49|2432.99|2434.14|2432.64|0
1641412370000|2022-01-05 19:52:50|2434.42|2432.92|2433.94|2432.44|2434.42|2432.92|2433.71|2432.21|0
1641412380000|2022-01-05 19:53:00|2433.75|2432.25|2433.19|2431.69|2433.83|2432.33|2433.19|2431.69|0
1641412390000|2022-01-05 19:53:10|2433.15|2431.65|2432.55|2431.05|2433.15|2431.65|2432.06|2430.56|0
1641412400000|2022-01-05 19:53:20|2432.36|2430.86|2432.53|2431.03|2432.53|2431.03|2432.21|2430.71|0
1641412410000|2022-01-05 19:53:30|2432.57|2431.07|2432.26|2430.76|2432.79|2431.29|2431.96|2430.46|0
1641412420000|2022-01-05 19:53:40|2432.23|2430.73|2432.23|2430.73|2432.26|2430.76|2431.79|2430.29|0
1641412430000|2022-01-05 19:53:50|2432.13|2430.63|2431.92|2430.42|2432.32|2430.82|2431.88|2430.38|0
1641412440000|2022-01-05 19:54:00|2432.02|2430.52|2432.53|2431.03|2432.53|2431.03|2431.85|2430.35|0
1641412450000|2022-01-05 19:54:10|2432.62|2431.12|2432.32|2430.82|2432.79|2431.29|2432.19|2430.69|0
1641412460000|2022-01-05 19:54:20|2432.23|2430.73|2432.23|2430.73|2432.79|2431.29|2432.23|2430.73|0
1641412470000|2022-01-05 19:54:30|2432.26|2430.76|2432.34|2430.84|2432.53|2431.03|2432.19|2430.69|0
1641412480000|2022-01-05 19:54:40|2432.38|2430.88|2432.91|2431.41|2433|2431.5|2432.34|2430.84|0
1641412490000|2022-01-05 19:54:50|2432.94|2431.44|2433.43|2431.93|2433.51|2432.01|2432.87|2431.37|0
1641412500000|2022-01-05 19:55:00|2433.32|2431.82|2432.75|2431.25|2433.32|2431.82|2432.75|2431.25|0
1641412510000|2022-01-05 19:55:10|2432.57|2431.07|2432.53|2431.03|2432.87|2431.37|2432.53|2431.03|0
1641412520000|2022-01-05 19:55:20|2432.57|2431.07|2432.43|2430.93|2432.6|2431.1|2432.32|2430.82|0
1641412530000|2022-01-05 19:55:30|2432.53|2431.03|2432.19|2430.69|2432.53|2431.03|2432.15|2430.65|0
1641412540000|2022-01-05 19:55:40|2432.15|2430.65|2432.15|2430.65|2432.15|2430.65|2431.88|2430.38|0
1641412550000|2022-01-05 19:55:50|2432.11|2430.61|2431.88|2430.38|2432.15|2430.65|2431.75|2430.25|0
1641412560000|2022-01-05 19:56:00|2431.85|2430.35|2431.92|2430.42|2431.96|2430.46|2431.81|2430.31|0
1641412570000|2022-01-05 19:56:10|2431.96|2430.46|2432.53|2431.03|2432.57|2431.07|2431.79|2430.29|0
1641412580000|2022-01-05 19:56:20|2432.57|2431.07|2432.26|2430.76|2432.57|2431.07|2432.26|2430.76|0
1641412590000|2022-01-05 19:56:30|2432.23|2430.73|2432.04|2430.54|2432.23|2430.73|2431.96|2430.46|0
1641412600000|2022-01-05 19:56:40|2432|2430.5|2431.96|2430.46|2432.32|2430.82|2431.96|2430.46|0
1641412610000|2022-01-05 19:56:50|2432.06|2430.56|2431.96|2430.46|2432.21|2430.71|2431.96|2430.46|0
1641412620000|2022-01-05 19:57:00|2431.92|2430.42|2431.74|2430.24|2432|2430.5|2431.74|2430.24|0
1641412630000|2022-01-05 19:57:10|2431.62|2430.12|2432|2430.5|2432|2430.5|2431.43|2429.93|0
1641412640000|2022-01-05 19:57:20|2432.04|2430.54|2433|2431.5|2433.11|2431.61|2432.04|2430.54|0
1641412650000|2022-01-05 19:57:30|2432.96|2431.46|2432.23|2430.73|2433.09|2431.59|2432.23|2430.73|0
1641412660000|2022-01-05 19:57:40|2432.19|2430.69|2432.03|2430.53|2432.19|2430.69|2431.99|2430.49|0
1641412670000|2022-01-05 19:57:50|2431.85|2430.35|2432.32|2430.82|2432.41|2430.91|2431.71|2430.21|0
1641412680000|2022-01-05 19:58:00|2432.28|2430.78|2432.75|2431.25|2432.75|2431.25|2432.19|2430.69|0
1641412690000|2022-01-05 19:58:10|2432.66|2431.16|2432.45|2430.95|2432.66|2431.16|2432.41|2430.91|0
1641412700000|2022-01-05 19:58:20|2432.49|2430.99|2433.02|2431.52|2433.24|2431.74|2432.45|2430.95|0
1641412710000|2022-01-05 19:58:30|2433.05|2431.55|2433.32|2431.82|2433.39|2431.89|2433.02|2431.52|0
1641412720000|2022-01-05 19:58:40|2433.24|2431.74|2432.79|2431.29|2433.24|2431.74|2432.75|2431.25|0
1641412730000|2022-01-05 19:58:50|2432.8|2431.3|2432.54|2431.04|2432.8|2431.3|2432.46|2430.96|0
1641412740000|2022-01-05 19:59:00|2432.5|2431|2432.76|2431.26|2432.8|2431.3|2432.37|2430.87|0
1641412750000|2022-01-05 19:59:10|2432.72|2431.22|2432.34|2430.84|2432.76|2431.26|2432.25|2430.75|0
1641412760000|2022-01-05 19:59:20|2432.31|2430.81|2432.69|2431.19|2432.72|2431.22|2432.25|2430.75|0
1641412770000|2022-01-05 19:59:30|2432.7|2431.2|2432.91|2431.41|2432.91|2431.41|2432.42|2430.92|0
1641412780000|2022-01-05 19:59:40|2432.95|2431.45|2432.78|2431.28|2432.99|2431.49|2432.69|2431.19|0
1641412790000|2022-01-05 19:59:50|2432.82|2431.32|2432.46|2430.96|2432.82|2431.32|2432.42|2430.92|0
1641412800000|2022-01-05 20:00:00|2432.38|2430.88|2432.12|2430.62|2432.38|2430.88|2431.82|2430.32|0
1641412810000|2022-01-05 20:00:10|2432.16|2430.66|2431.75|2430.25|2432.16|2430.66|2431.48|2429.98|0
1641412820000|2022-01-05 20:00:20|2431.59|2430.09|2431.82|2430.32|2432.09|2430.59|2431.1|2429.6|0
1641412830000|2022-01-05 20:00:30|2431.79|2430.29|2431.82|2430.32|2432.05|2430.55|2431.79|2430.29|0
1641412840000|2022-01-05 20:00:40|2431.86|2430.36|2430.8|2429.3|2432.05|2430.55|2430.8|2429.3|0
1641412850000|2022-01-05 20:00:50|2430.76|2429.26|2430.73|2429.23|2431.03|2429.53|2430.69|2429.19|0
1641412860000|2022-01-05 20:01:00|2430.69|2429.19|2430.61|2429.11|2431.03|2429.53|2430.61|2429.11|0
1641412870000|2022-01-05 20:01:10|2430.65|2429.15|2430.73|2429.23|2431.03|2429.53|2430.65|2429.15|0
1641412880000|2022-01-05 20:01:20|2430.69|2429.19|2430.56|2429.06|2430.95|2429.45|2430.54|2429.04|0
1641412890000|2022-01-05 20:01:30|2430.54|2429.04|2430.2|2428.7|2430.58|2429.08|2429.97|2428.47|0
1641412900000|2022-01-05 20:01:40|2430.24|2428.74|2430.2|2428.7|2430.31|2428.81|2430.01|2428.51|0
1641412910000|2022-01-05 20:01:50|2430.11|2428.61|2430.24|2428.74|2430.24|2428.74|2429.97|2428.47|0
1641412920000|2022-01-05 20:02:00|2430.2|2428.7|2430.16|2428.66|2430.28|2428.78|2429.97|2428.47|0
1641412930000|2022-01-05 20:02:10|2430.24|2428.74|2429.97|2428.47|2430.24|2428.74|2429.97|2428.47|0
1641412940000|2022-01-05 20:02:20|2430.05|2428.55|2430.21|2428.71|2430.24|2428.74|2429.97|2428.47|0
1641412950000|2022-01-05 20:02:30|2430.17|2428.67|2430.4|2428.9|2430.43|2428.93|2430.17|2428.67|0
1641412960000|2022-01-05 20:02:40|2430.43|2428.93|2430.37|2428.87|2430.53|2429.03|2430.36|2428.86|0
1641412970000|2022-01-05 20:02:50|2430.41|2428.91|2430.07|2428.57|2430.41|2428.91|2429.8|2428.3|0
1641412980000|2022-01-05 20:03:00|2430.16|2428.66|2430.97|2429.47|2431.27|2429.77|2430.1|2428.6|0
1641412990000|2022-01-05 20:03:10|2431.01|2429.51|2430.8|2429.3|2431.35|2429.85|2430.8|2429.3|0
1641413000000|2022-01-05 20:03:20|2430.76|2429.26|2431.01|2429.51|2431.1|2429.6|2430.63|2429.13|0
1641413010000|2022-01-05 20:03:30|2431.1|2429.6|2430.44|2428.94|2431.1|2429.6|2430.41|2428.91|0
1641413020000|2022-01-05 20:03:40|2430.48|2428.98|2430.43|2428.93|2430.48|2428.98|2430.35|2428.85|0
1641413030000|2022-01-05 20:03:50|2430.39|2428.89|2430.73|2429.23|2431.07|2429.57|2430.16|2428.66|0
1641413040000|2022-01-05 20:04:00|2430.69|2429.19|2430.03|2428.53|2430.89|2429.39|2430.03|2428.53|0
1641413050000|2022-01-05 20:04:10|2430.06|2428.56|2429.54|2428.04|2430.06|2428.56|2429.54|2428.04|0
1641413060000|2022-01-05 20:04:20|2429.64|2428.14|2429.64|2428.14|2429.94|2428.44|2429.54|2428.04|0
1641413070000|2022-01-05 20:04:30|2429.45|2427.95|2429.41|2427.91|2429.71|2428.21|2429.23|2427.73|0
1641413080000|2022-01-05 20:04:40|2429.45|2427.95|2429.38|2427.88|2429.53|2428.03|2429.16|2427.66|0
1641413090000|2022-01-05 20:04:50|2429.34|2427.84|2428.91|2427.41|2429.34|2427.84|2428.78|2427.28|0
1641413100000|2022-01-05 20:05:00|2429|2427.5|2429.21|2427.71|2429.53|2428.03|2429|2427.5|0
1641413110000|2022-01-05 20:05:10|2429.18|2427.68|2428.87|2427.37|2429.21|2427.71|2428.85|2427.35|0
1641413120000|2022-01-05 20:05:20|2428.83|2427.33|2428.86|2427.36|2428.91|2427.41|2428.42|2426.92|0
1641413130000|2022-01-05 20:05:30|2428.9|2427.4|2428.65|2427.15|2429.01|2427.51|2428.65|2427.15|0
1641413140000|2022-01-05 20:05:40|2428.61|2427.11|2428.18|2426.68|2428.61|2427.11|2428.18|2426.68|0
1641413150000|2022-01-05 20:05:50|2428.27|2426.77|2427.97|2426.47|2428.31|2426.81|2427.97|2426.47|0
1641413160000|2022-01-05 20:06:00|2427.87|2426.37|2427.78|2426.28|2428.21|2426.71|2427.78|2426.28|0
1641413170000|2022-01-05 20:06:10|2427.82|2426.32|2427.77|2426.27|2427.88|2426.38|2427.54|2426.04|0
1641413180000|2022-01-05 20:06:20|2427.67|2426.17|2427.77|2426.27|2428.03|2426.53|2427.47|2425.97|0
1641413190000|2022-01-05 20:06:30|2427.81|2426.31|2427.9|2426.4|2427.9|2426.4|2427.5|2426|0
1641413200000|2022-01-05 20:06:40|2427.99|2426.49|2427.99|2426.49|2428.16|2426.66|2427.99|2426.49|0
1641413210000|2022-01-05 20:06:50|2427.81|2426.31|2427.81|2426.31|2428.07|2426.57|2427.47|2425.97|0
1641413220000|2022-01-05 20:07:00|2427.83|2426.33|2427.58|2426.08|2428.11|2426.61|2427.54|2426.04|0
1641413230000|2022-01-05 20:07:10|2427.5|2426|2427.69|2426.19|2427.77|2426.27|2427.47|2425.97|0
1641413240000|2022-01-05 20:07:20|2427.73|2426.23|2427.6|2426.1|2427.73|2426.23|2427.28|2425.78|0
1641413250000|2022-01-05 20:07:30|2427.69|2426.19|2427.47|2425.97|2427.73|2426.23|2427.39|2425.89|0
1641413260000|2022-01-05 20:07:40|2427.43|2425.93|2426.74|2425.24|2427.43|2425.93|2426.74|2425.24|0
1641413270000|2022-01-05 20:07:50|2426.82|2425.32|2427.36|2425.86|2427.36|2425.86|2426.82|2425.32|0
1641413280000|2022-01-05 20:08:00|2427.32|2425.82|2426.8|2425.3|2427.32|2425.82|2426.8|2425.3|0
1641413290000|2022-01-05 20:08:10|2426.84|2425.34|2426.57|2425.07|2426.87|2425.37|2426.39|2424.89|0
1641413300000|2022-01-05 20:08:20|2426.61|2425.11|2426.42|2424.92|2426.61|2425.11|2426.39|2424.89|0
1641413310000|2022-01-05 20:08:30|2426.39|2424.89|2425.93|2424.43|2426.61|2425.11|2425.93|2424.43|0
1641413320000|2022-01-05 20:08:40|2425.97|2424.47|2425.47|2423.97|2426.23|2424.73|2425.47|2423.97|0
1641413330000|2022-01-05 20:08:50|2425.4|2423.9|2425.78|2424.28|2425.96|2424.46|2425.36|2423.86|0
1641413340000|2022-01-05 20:09:00|2425.87|2424.37|2426.87|2425.37|2426.95|2425.45|2425.87|2424.37|0
1641413350000|2022-01-05 20:09:10|2426.83|2425.33|2426.91|2425.41|2427.04|2425.54|2426.57|2425.07|0
1641413360000|2022-01-05 20:09:20|2426.95|2425.45|2427.74|2426.24|2427.74|2426.24|2426.95|2425.45|0
1641413370000|2022-01-05 20:09:30|2427.7|2426.2|2427.43|2425.93|2428|2426.5|2427.21|2425.71|0
1641413380000|2022-01-05 20:09:40|2427.4|2425.9|2427.29|2425.79|2427.74|2426.24|2427.21|2425.71|0
1641413390000|2022-01-05 20:09:50|2427.32|2425.82|2427.29|2425.79|2427.81|2426.31|2427.29|2425.79|0
1641413400000|2022-01-05 20:10:00|2427.36|2425.86|2426.78|2425.28|2427.81|2426.31|2426.78|2425.28|0
1641413410000|2022-01-05 20:10:10|2426.85|2425.35|2426.85|2425.35|2427.34|2425.84|2426.72|2425.22|0
1641413420000|2022-01-05 20:10:20|2426.76|2425.26|2426.81|2425.31|2426.95|2425.45|2426.64|2425.14|0
1641413430000|2022-01-05 20:10:30|2426.72|2425.22|2427.51|2426.01|2427.85|2426.35|2426.72|2425.22|0
1641413440000|2022-01-05 20:10:40|2427.55|2426.05|2426.91|2425.41|2427.55|2426.05|2426.87|2425.37|0
1641413450000|2022-01-05 20:10:50|2426.89|2425.39|2426.96|2425.46|2427.13|2425.63|2426.74|2425.24|0
1641413460000|2022-01-05 20:11:00|2426.87|2425.37|2427.7|2426.2|2427.77|2426.27|2426.87|2425.37|0
1641413470000|2022-01-05 20:11:10|2427.77|2426.27|2427.55|2426.05|2428.08|2426.58|2427.53|2426.03|0
1641413480000|2022-01-05 20:11:20|2427.45|2425.95|2427.58|2426.08|2427.66|2426.16|2427.36|2425.86|0
1641413490000|2022-01-05 20:11:30|2427.62|2426.12|2428|2426.5|2428.26|2426.76|2427.36|2425.86|0
1641413500000|2022-01-05 20:11:40|2428.11|2426.61|2428.22|2426.72|2428.56|2427.06|2428.11|2426.61|0
1641413510000|2022-01-05 20:11:50|2428.26|2426.76|2428.75|2427.25|2428.79|2427.29|2428.26|2426.76|0
1641413520000|2022-01-05 20:12:00|2428.71|2427.21|2428.22|2426.72|2428.83|2427.33|2428.22|2426.72|0
1641413530000|2022-01-05 20:12:10|2428.26|2426.76|2428.45|2426.95|2428.71|2427.21|2428.15|2426.65|0
1641413540000|2022-01-05 20:12:20|2428.41|2426.91|2429.05|2427.55|2429.09|2427.59|2428.41|2426.91|0
1641413550000|2022-01-05 20:12:30|2429.15|2427.65|2429.01|2427.51|2429.32|2427.82|2428.94|2427.44|0
1641413560000|2022-01-05 20:12:40|2429.05|2427.55|2429.18|2427.68|2429.26|2427.76|2429.01|2427.51|0
1641413570000|2022-01-05 20:12:50|2429.22|2427.72|2429.32|2427.82|2429.43|2427.93|2429.13|2427.63|0
1641413580000|2022-01-05 20:13:00|2429.3|2427.8|2429.59|2428.09|2429.61|2428.11|2429.24|2427.74|0
1641413590000|2022-01-05 20:13:10|2429.6|2428.1|2429.9|2428.4|2429.9|2428.4|2429.6|2428.1|0
1641413600000|2022-01-05 20:13:20|2429.86|2428.36|2429.82|2428.32|2429.9|2428.4|2429.62|2428.12|0
1641413610000|2022-01-05 20:13:30|2429.86|2428.36|2429.9|2428.4|2429.98|2428.48|2429.86|2428.36|0
1641413620000|2022-01-05 20:13:40|2429.88|2428.38|2430.16|2428.66|2430.33|2428.83|2429.86|2428.36|0
1641413630000|2022-01-05 20:13:50|2430.2|2428.7|2430.12|2428.62|2430.23|2428.73|2429.89|2428.39|0
1641413640000|2022-01-05 20:14:00|2430.02|2428.52|2430.22|2428.72|2430.22|2428.72|2429.88|2428.38|0
1641413650000|2022-01-05 20:14:10|2430.26|2428.76|2429.84|2428.34|2430.26|2428.76|2429.84|2428.34|0
1641413660000|2022-01-05 20:14:20|2429.81|2428.31|2430.11|2428.61|2430.13|2428.63|2429.81|2428.31|0
1641413670000|2022-01-05 20:14:30|2430.07|2428.57|2429.5|2428|2430.07|2428.57|2428.94|2427.44|0
1641413680000|2022-01-05 20:14:40|2429.54|2428.04|2428.71|2427.21|2429.54|2428.04|2428.71|2427.21|0
1641413690000|2022-01-05 20:14:50|2428.81|2427.31|2429.77|2428.27|2429.77|2428.27|2428.81|2427.31|0
1641413700000|2022-01-05 20:15:00|2429.67|2428.17|2429.04|2427.54|2429.67|2428.17|2428.8|2427.3|0
1641413710000|2022-01-05 20:15:10|2428.95|2427.45|2428.84|2427.34|2429.06|2427.56|2428.61|2427.11|0
1641413720000|2022-01-05 20:15:20|2428.76|2427.26|2428.29|2426.79|2428.76|2427.26|2428.1|2426.6|0
1641413730000|2022-01-05 20:15:30|2428.33|2426.83|2427.69|2426.19|2428.33|2426.83|2427.56|2426.06|0
1641413740000|2022-01-05 20:15:40|2427.73|2426.23|2428.11|2426.61|2428.2|2426.7|2427.73|2426.23|0
1641413750000|2022-01-05 20:15:50|2428.2|2426.7|2427.77|2426.27|2428.2|2426.7|2427.73|2426.23|0
1641413760000|2022-01-05 20:16:00|2427.73|2426.23|2428.56|2427.06|2428.56|2427.06|2427.73|2426.23|0
1641413770000|2022-01-05 20:16:10|2428.52|2427.02|2428.56|2427.06|2428.56|2427.06|2428.26|2426.76|0
1641413780000|2022-01-05 20:16:20|2428.48|2426.98|2428.26|2426.76|2428.48|2426.98|2427.95|2426.45|0
1641413790000|2022-01-05 20:16:30|2428.22|2426.72|2429.01|2427.51|2429.01|2427.51|2428.2|2426.7|0
1641413800000|2022-01-05 20:16:40|2428.97|2427.47|2429.11|2427.61|2429.5|2428|2428.94|2427.44|0
1641413810000|2022-01-05 20:16:50|2429.07|2427.57|2428.18|2426.68|2429.07|2427.57|2428.09|2426.59|0
1641413820000|2022-01-05 20:17:00|2428.14|2426.64|2428.63|2427.13|2428.63|2427.13|2427.92|2426.42|0
1641413830000|2022-01-05 20:17:10|2428.73|2427.23|2429.12|2427.62|2429.16|2427.66|2428.67|2427.17|0
1641413840000|2022-01-05 20:17:20|2429.03|2427.53|2428.82|2427.32|2429.2|2427.7|2428.78|2427.28|0
1641413850000|2022-01-05 20:17:30|2428.73|2427.23|2428.56|2427.06|2428.73|2427.23|2428.22|2426.72|0
1641413860000|2022-01-05 20:17:40|2428.6|2427.1|2429.07|2427.57|2429.24|2427.74|2428.6|2427.1|0
1641413870000|2022-01-05 20:17:50|2429.16|2427.66|2429.22|2427.72|2429.22|2427.72|2428.94|2427.44|0
1641413880000|2022-01-05 20:18:00|2429.18|2427.68|2428.54|2427.04|2429.48|2427.98|2428.52|2427.02|0
1641413890000|2022-01-05 20:18:10|2428.46|2426.96|2428.44|2426.94|2428.54|2427.04|2428.16|2426.66|0
1641413900000|2022-01-05 20:18:20|2428.41|2426.91|2428.92|2427.42|2428.95|2427.45|2428.35|2426.85|0
1641413910000|2022-01-05 20:18:30|2428.88|2427.38|2428.22|2426.72|2428.88|2427.38|2428.09|2426.59|0
1641413920000|2022-01-05 20:18:40|2428.31|2426.81|2428.35|2426.85|2428.65|2427.15|2428.22|2426.72|0
1641413930000|2022-01-05 20:18:50|2428.45|2426.95|2428.05|2426.55|2428.48|2426.98|2428.05|2426.55|0
1641413940000|2022-01-05 20:19:00|2427.97|2426.47|2427.75|2426.25|2428.09|2426.59|2427.73|2426.23|0
1641413950000|2022-01-05 20:19:10|2427.71|2426.21|2427.67|2426.17|2427.75|2426.25|2427.45|2425.95|0
1641413960000|2022-01-05 20:19:20|2427.58|2426.08|2427.67|2426.17|2427.67|2426.17|2427.41|2425.91|0
1641413970000|2022-01-05 20:19:30|2427.71|2426.21|2428.01|2426.51|2428.05|2426.55|2427.67|2426.17|0
1641413980000|2022-01-05 20:19:40|2427.97|2426.47|2427.75|2426.25|2427.97|2426.47|2427.37|2425.87|0
1641413990000|2022-01-05 20:19:50|2427.84|2426.34|2428.31|2426.81|2428.31|2426.81|2427.84|2426.34|0
1641414000000|2022-01-05 20:20:00|2428.28|2426.78|2428.14|2426.64|2428.28|2426.78|2427.99|2426.49|0
1641414010000|2022-01-05 20:20:10|2428.05|2426.55|2428.65|2427.15|2429.09|2427.59|2428.05|2426.55|0
1641414020000|2022-01-05 20:20:20|2428.75|2427.25|2427.95|2426.45|2428.88|2427.38|2427.95|2426.45|0
1641414030000|2022-01-05 20:20:30|2427.92|2426.42|2427.78|2426.28|2427.92|2426.42|2427.44|2425.94|0
1641414040000|2022-01-05 20:20:40|2427.75|2426.25|2427.73|2426.23|2427.9|2426.4|2427.48|2425.98|0
1641414050000|2022-01-05 20:20:50|2427.77|2426.27|2426.97|2425.47|2427.9|2426.4|2426.75|2425.25|0
1641414060000|2022-01-05 20:21:00|2427.05|2425.55|2426.93|2425.43|2427.18|2425.68|2426.71|2425.21|0
1641414070000|2022-01-05 20:21:10|2426.97|2425.47|2426.6|2425.1|2427.14|2425.64|2426.52|2425.02|0
1641414080000|2022-01-05 20:21:20|2426.78|2425.28|2426.56|2425.06|2426.9|2425.4|2426.33|2424.83|0
1641414090000|2022-01-05 20:21:30|2426.6|2425.1|2426.47|2424.97|2426.6|2425.1|2426.3|2424.8|0
1641414100000|2022-01-05 20:21:40|2426.51|2425.01|2426.62|2425.12|2427.09|2425.59|2426.33|2424.83|0
1641414110000|2022-01-05 20:21:50|2426.6|2425.1|2426.56|2425.06|2426.6|2425.1|2426.3|2424.8|0
1641414120000|2022-01-05 20:22:00|2426.52|2425.02|2426.48|2424.98|2427.09|2425.59|2426.44|2424.94|0
1641414130000|2022-01-05 20:22:10|2426.52|2425.02|2426.52|2425.02|2426.75|2425.25|2426.48|2424.98|0
1641414140000|2022-01-05 20:22:20|2426.56|2425.06|2426.73|2425.23|2426.86|2425.36|2426.26|2424.76|0
1641414150000|2022-01-05 20:22:30|2426.82|2425.32|2427.09|2425.59|2427.13|2425.63|2426.56|2425.06|0
1641414160000|2022-01-05 20:22:40|2427.05|2425.55|2427.09|2425.59|2427.56|2426.06|2426.82|2425.32|0
1641414170000|2022-01-05 20:22:50|2427.07|2425.57|2426.71|2425.21|2427.18|2425.68|2426.71|2425.21|0
1641414180000|2022-01-05 20:23:00|2426.8|2425.3|2426.67|2425.17|2426.97|2425.47|2426.44|2424.94|0
1641414190000|2022-01-05 20:23:10|2426.71|2425.21|2427.92|2426.42|2428.05|2426.55|2426.71|2425.21|0
1641414200000|2022-01-05 20:23:20|2428.03|2426.53|2427.58|2426.08|2428.26|2426.76|2427.58|2426.08|0
1641414210000|2022-01-05 20:23:30|2427.61|2426.11|2426.93|2425.43|2427.71|2426.21|2426.93|2425.43|0
1641414220000|2022-01-05 20:23:40|2426.97|2425.47|2427.31|2425.81|2427.35|2425.85|2426.71|2425.21|0
1641414230000|2022-01-05 20:23:50|2427.27|2425.77|2427.18|2425.68|2427.35|2425.85|2427.05|2425.55|0
1641414240000|2022-01-05 20:24:00|2427.09|2425.59|2427.88|2426.38|2428.01|2426.51|2427.09|2425.59|0
1641414250000|2022-01-05 20:24:10|2427.9|2426.4|2427.61|2426.11|2427.92|2426.42|2427.61|2426.11|0
1641414260000|2022-01-05 20:24:20|2427.58|2426.08|2427.6|2426.1|2427.63|2426.13|2427.41|2425.91|0
1641414270000|2022-01-05 20:24:30|2427.61|2426.11|2427.56|2426.06|2427.97|2426.47|2427.37|2425.87|0
1641414280000|2022-01-05 20:24:40|2427.6|2426.1|2427.75|2426.25|2427.97|2426.47|2427.41|2425.91|0
1641414290000|2022-01-05 20:24:50|2427.56|2426.06|2427.49|2425.99|2427.83|2426.33|2427.49|2425.99|0
1641414300000|2022-01-05 20:25:00|2427.56|2426.06|2426.77|2425.27|2427.56|2426.06|2426.73|2425.23|0
1641414310000|2022-01-05 20:25:10|2426.81|2425.31|2425.94|2424.44|2427.04|2425.54|2425.94|2424.44|0
1641414320000|2022-01-05 20:25:20|2425.9|2424.4|2426.28|2424.78|2426.47|2424.97|2425.9|2424.4|0
1641414330000|2022-01-05 20:25:30|2426.32|2424.82|2426.32|2424.82|2426.4|2424.9|2426.02|2424.52|0
1641414340000|2022-01-05 20:25:40|2426.36|2424.86|2426.14|2424.64|2426.36|2424.86|2426.1|2424.6|0
1641414350000|2022-01-05 20:25:50|2426.21|2424.71|2426.04|2424.54|2426.4|2424.9|2425.76|2424.26|0
1641414360000|2022-01-05 20:26:00|2426.02|2424.52|2426.62|2425.12|2426.62|2425.12|2425.8|2424.3|0
1641414370000|2022-01-05 20:26:10|2426.72|2425.22|2427.19|2425.69|2427.45|2425.95|2426.62|2425.12|0
1641414380000|2022-01-05 20:26:20|2427.23|2425.73|2427.41|2425.91|2427.53|2426.03|2427.19|2425.69|0
1641414390000|2022-01-05 20:26:30|2427.45|2425.95|2427.92|2426.42|2427.92|2426.42|2427.41|2425.91|0
1641414400000|2022-01-05 20:26:40|2427.96|2426.46|2428.09|2426.59|2428.13|2426.63|2427.72|2426.22|0
1641414410000|2022-01-05 20:26:50|2428.13|2426.63|2428.15|2426.65|2428.49|2426.99|2428.06|2426.56|0
1641414420000|2022-01-05 20:27:00|2428.09|2426.59|2427.68|2426.18|2428.09|2426.59|2427.68|2426.18|0
1641414430000|2022-01-05 20:27:10|2427.72|2426.22|2427.79|2426.29|2428.02|2426.52|2427.58|2426.08|0
1641414440000|2022-01-05 20:27:20|2427.75|2426.25|2427.92|2426.42|2428|2426.5|2427.62|2426.12|0
1641414450000|2022-01-05 20:27:30|2427.96|2426.46|2426.98|2425.48|2427.96|2426.46|2426.98|2425.48|0
1641414460000|2022-01-05 20:27:40|2427.06|2425.56|2426.9|2425.4|2427.06|2425.56|2426.77|2425.27|0
1641414470000|2022-01-05 20:27:50|2426.94|2425.44|2426.72|2425.22|2426.98|2425.48|2426.68|2425.18|0
1641414480000|2022-01-05 20:28:00|2426.75|2425.25|2427.61|2426.11|2427.61|2426.11|2426.53|2425.03|0
1641414490000|2022-01-05 20:28:10|2427.65|2426.15|2427.74|2426.24|2428|2426.5|2427.57|2426.07|0
1641414500000|2022-01-05 20:28:20|2427.83|2426.33|2427.23|2425.73|2427.83|2426.33|2427.19|2425.69|0
1641414510000|2022-01-05 20:28:30|2427.19|2425.69|2426.66|2425.16|2427.23|2425.73|2426.63|2425.13|0
1641414520000|2022-01-05 20:28:40|2426.7|2425.2|2426.36|2424.86|2426.7|2425.2|2426.14|2424.64|0
1641414530000|2022-01-05 20:28:50|2426.27|2424.77|2426.38|2424.88|2426.86|2425.36|2426.21|2424.71|0
1641414540000|2022-01-05 20:29:00|2426.4|2424.9|2425.99|2424.49|2426.4|2424.9|2425.95|2424.45|0
1641414550000|2022-01-05 20:29:10|2426.03|2424.53|2426.03|2424.53|2426.21|2424.71|2425.87|2424.37|0
1641414560000|2022-01-05 20:29:20|2426.21|2424.71|2426.48|2424.98|2426.48|2424.98|2425.91|2424.41|0
1641414570000|2022-01-05 20:29:30|2426.44|2424.94|2426.44|2424.94|2426.48|2424.98|2426.4|2424.9|0
1641414580000|2022-01-05 20:29:40|2426.48|2424.98|2426.48|2424.98|2426.52|2425.02|2426.21|2424.71|0
1641414590000|2022-01-05 20:29:50|2426.52|2425.02|2426.18|2424.68|2426.82|2425.32|2426.18|2424.68|0
1641414600000|2022-01-05 20:30:00|2426.21|2424.71|2425.84|2424.34|2426.23|2424.73|2425.57|2424.07|0
1641414610000|2022-01-05 20:30:10|2425.8|2424.3|2425.91|2424.41|2426.01|2424.51|2425.57|2424.07|0
1641414620000|2022-01-05 20:30:20|2425.84|2424.34|2425.23|2423.73|2425.87|2424.37|2425.15|2423.65|0
1641414630000|2022-01-05 20:30:30|2425.19|2423.69|2425.17|2423.67|2425.27|2423.77|2425.15|2423.65|0
1641414640000|2022-01-05 20:30:40|2425.15|2423.65|2425.39|2423.89|2425.61|2424.11|2425.15|2423.65|0
1641414650000|2022-01-05 20:30:50|2425.48|2423.98|2425.91|2424.41|2426.08|2424.58|2425.48|2423.98|0
1641414660000|2022-01-05 20:31:00|2425.95|2424.45|2425.65|2424.15|2426.18|2424.68|2425.53|2424.03|0
1641414670000|2022-01-05 20:31:10|2425.61|2424.11|2426.01|2424.51|2426.01|2424.51|2425.31|2423.81|0
1641414680000|2022-01-05 20:31:20|2426.04|2424.54|2427.08|2425.58|2427.2|2425.7|2426.04|2424.54|0
1641414690000|2022-01-05 20:31:30|2427.12|2425.62|2426.61|2425.11|2427.12|2425.62|2426.48|2424.98|0
1641414700000|2022-01-05 20:31:40|2426.7|2425.2|2427.31|2425.81|2427.46|2425.96|2426.7|2425.2|0
1641414710000|2022-01-05 20:31:50|2427.21|2425.71|2426.78|2425.28|2427.34|2425.84|2426.74|2425.24|0
1641414720000|2022-01-05 20:32:00|2426.82|2425.32|2427|2425.5|2427.2|2425.7|2426.82|2425.32|0
1641414730000|2022-01-05 20:32:10|2426.97|2425.47|2426.52|2425.02|2426.97|2425.47|2426.5|2425|0
1641414740000|2022-01-05 20:32:20|2426.48|2424.98|2425.8|2424.3|2426.48|2424.98|2425.8|2424.3|0
1641414750000|2022-01-05 20:32:30|2425.76|2424.26|2425.87|2424.37|2425.87|2424.37|2425.53|2424.03|0
1641414760000|2022-01-05 20:32:40|2425.91|2424.41|2425.57|2424.07|2425.95|2424.45|2425.31|2423.81|0
1641414770000|2022-01-05 20:32:50|2425.61|2424.11|2425.65|2424.15|2425.84|2424.34|2425.53|2424.03|0
1641414780000|2022-01-05 20:33:00|2425.74|2424.24|2425.8|2424.3|2425.87|2424.37|2425.57|2424.07|0
1641414790000|2022-01-05 20:33:10|2425.72|2424.22|2425.61|2424.11|2425.84|2424.34|2425.53|2424.03|0
1641414800000|2022-01-05 20:33:20|2425.57|2424.07|2426.1|2424.6|2426.18|2424.68|2425.57|2424.07|0
1641414810000|2022-01-05 20:33:30|2426.06|2424.56|2426.18|2424.68|2426.21|2424.71|2425.87|2424.37|0
1641414820000|2022-01-05 20:33:40|2426.21|2424.71|2425.7|2424.2|2426.21|2424.71|2425.7|2424.2|0
1641414830000|2022-01-05 20:33:50|2425.74|2424.24|2426.74|2425.24|2426.74|2425.24|2425.74|2424.24|0
1641414840000|2022-01-05 20:34:00|2426.7|2425.2|2425.81|2424.31|2426.74|2425.24|2425.76|2424.26|0
1641414850000|2022-01-05 20:34:10|2425.85|2424.35|2425.88|2424.38|2426.11|2424.61|2425.58|2424.08|0
1641414860000|2022-01-05 20:34:20|2425.85|2424.35|2425.54|2424.04|2425.85|2424.35|2425.47|2423.97|0
1641414870000|2022-01-05 20:34:30|2425.58|2424.08|2425.75|2424.25|2425.92|2424.42|2425.58|2424.08|0
1641414880000|2022-01-05 20:34:40|2425.66|2424.16|2425.43|2423.93|2425.7|2424.2|2425.36|2423.86|0
1641414890000|2022-01-05 20:34:50|2425.4|2423.9|2426.06|2424.56|2426.13|2424.63|2425.4|2423.9|0
1641414900000|2022-01-05 20:35:00|2426.14|2424.64|2425.4|2423.9|2426.23|2424.73|2425.36|2423.86|0
1641414910000|2022-01-05 20:35:10|2425.44|2423.94|2426|2424.5|2426|2424.5|2425.44|2423.94|0
1641414920000|2022-01-05 20:35:20|2426.04|2424.54|2426.49|2424.99|2426.76|2425.26|2426|2424.5|0
1641414930000|2022-01-05 20:35:30|2426.53|2425.03|2426.15|2424.65|2426.53|2425.03|2425.93|2424.43|0
1641414940000|2022-01-05 20:35:40|2426.11|2424.61|2425.81|2424.31|2426.15|2424.65|2425.81|2424.31|0
1641414950000|2022-01-05 20:35:50|2425.89|2424.39|2426.44|2424.94|2426.48|2424.98|2425.89|2424.39|0
1641414960000|2022-01-05 20:36:00|2426.26|2424.76|2426.92|2425.42|2426.92|2425.42|2426.05|2424.55|0
1641414970000|2022-01-05 20:36:10|2427.01|2425.51|2427.2|2425.7|2427.57|2426.07|2426.88|2425.38|0
1641414980000|2022-01-05 20:36:20|2427.27|2425.77|2427.06|2425.56|2427.46|2425.96|2426.89|2425.39|0
1641414990000|2022-01-05 20:36:30|2427.16|2425.66|2427.1|2425.6|2427.54|2426.04|2426.93|2425.43|0
1641415000000|2022-01-05 20:36:40|2427.06|2425.56|2427.4|2425.9|2427.54|2426.04|2426.97|2425.47|0
1641415010000|2022-01-05 20:36:50|2427.5|2426|2427.31|2425.81|2427.78|2426.28|2427.31|2425.81|0
1641415020000|2022-01-05 20:37:00|2427.35|2425.85|2427.12|2425.62|2427.5|2426|2427.12|2425.62|0
1641415030000|2022-01-05 20:37:10|2427.16|2425.66|2427.62|2426.12|2427.77|2426.27|2427.12|2425.62|0
1641415040000|2022-01-05 20:37:20|2427.63|2426.13|2427.84|2426.34|2427.84|2426.34|2427.46|2425.96|0
1641415050000|2022-01-05 20:37:30|2427.8|2426.3|2428.07|2426.57|2428.11|2426.61|2427.67|2426.17|0
1641415060000|2022-01-05 20:37:40|2428.03|2426.53|2428.03|2426.53|2428.24|2426.74|2427.8|2426.3|0
1641415070000|2022-01-05 20:37:50|2428.11|2426.61|2428.37|2426.87|2428.37|2426.87|2428.03|2426.53|0
1641415080000|2022-01-05 20:38:00|2428.33|2426.83|2428.67|2427.17|2428.67|2427.17|2428.24|2426.74|0
1641415090000|2022-01-05 20:38:10|2428.63|2427.13|2429.28|2427.78|2429.28|2427.78|2428.63|2427.13|0
1641415100000|2022-01-05 20:38:20|2429.24|2427.74|2429.43|2427.93|2429.43|2427.93|2429.05|2427.55|0
1641415110000|2022-01-05 20:38:30|2429.39|2427.89|2429.6|2428.1|2429.6|2428.1|2429.37|2427.87|0
1641415120000|2022-01-05 20:38:40|2429.51|2428.01|2429.18|2427.68|2429.6|2428.1|2429.18|2427.68|0
1641415130000|2022-01-05 20:38:50|2429.14|2427.64|2428.87|2427.37|2429.14|2427.64|2428.74|2427.24|0
1641415140000|2022-01-05 20:39:00|2428.84|2427.34|2428.26|2426.76|2428.84|2427.34|2428.26|2426.76|0
1641415150000|2022-01-05 20:39:10|2428.22|2426.72|2427.88|2426.38|2428.26|2426.76|2427.66|2426.16|0
1641415160000|2022-01-05 20:39:20|2427.92|2426.42|2428.18|2426.68|2428.3|2426.8|2427.92|2426.42|0
1641415170000|2022-01-05 20:39:30|2428.22|2426.72|2428.22|2426.72|2428.49|2426.99|2428.05|2426.55|0
1641415180000|2022-01-05 20:39:40|2428.18|2426.68|2427.62|2426.12|2428.18|2426.68|2427.58|2426.08|0
1641415190000|2022-01-05 20:39:50|2427.58|2426.08|2427.6|2426.1|2427.62|2426.12|2427.24|2425.74|0
1641415200000|2022-01-05 20:40:00|2427.58|2426.08|2427.62|2426.12|2427.62|2426.12|2427.28|2425.78|0
1641415210000|2022-01-05 20:40:10|2427.54|2426.04|2427.96|2426.46|2428|2426.5|2427.28|2425.78|0
1641415220000|2022-01-05 20:40:20|2428|2426.5|2428.3|2426.8|2428.3|2426.8|2428|2426.5|0
1641415230000|2022-01-05 20:40:30|2428.32|2426.82|2428.07|2426.57|2428.52|2427.02|2428.04|2426.54|0
1641415240000|2022-01-05 20:40:40|2428.11|2426.61|2427.85|2426.35|2428.24|2426.74|2427.77|2426.27|0
1641415250000|2022-01-05 20:40:50|2427.93|2426.43|2427.77|2426.27|2428.11|2426.61|2427.77|2426.27|0
1641415260000|2022-01-05 20:41:00|2427.68|2426.18|2427.24|2425.74|2427.81|2426.31|2427.24|2425.74|0
1641415270000|2022-01-05 20:41:10|2427.21|2425.71|2427.68|2426.18|2427.68|2426.18|2427.21|2425.71|0
1641415280000|2022-01-05 20:41:20|2427.59|2426.09|2428.15|2426.65|2428.17|2426.67|2427.59|2426.09|0
1641415290000|2022-01-05 20:41:30|2428.19|2426.69|2427.93|2426.43|2428.41|2426.91|2427.91|2426.41|0
1641415300000|2022-01-05 20:41:40|2427.91|2426.41|2427.89|2426.39|2427.93|2426.43|2427.89|2426.39|0
1641415310000|2022-01-05 20:41:50|2427.93|2426.43|2428.11|2426.61|2428.41|2426.91|2427.89|2426.39|0
1641415320000|2022-01-05 20:42:00|2428.02|2426.52|2427.81|2426.31|2428.02|2426.52|2427.55|2426.05|0
1641415330000|2022-01-05 20:42:10|2427.77|2426.27|2427.32|2425.82|2427.77|2426.27|2427.32|2425.82|0
1641415340000|2022-01-05 20:42:20|2427.36|2425.86|2427.28|2425.78|2427.55|2426.05|2427.28|2425.78|0
1641415350000|2022-01-05 20:42:30|2427.26|2425.76|2426.98|2425.48|2427.28|2425.78|2426.64|2425.14|0
1641415360000|2022-01-05 20:42:40|2426.94|2425.44|2426.68|2425.18|2426.94|2425.44|2426.64|2425.14|0
1641415370000|2022-01-05 20:42:50|2426.76|2425.26|2426.64|2425.14|2427.02|2425.52|2426.38|2424.88|0
1641415380000|2022-01-05 20:43:00|2426.6|2425.1|2427.02|2425.52|2427.02|2425.52|2426.56|2425.06|0
1641415390000|2022-01-05 20:43:10|2427.06|2425.56|2426.98|2425.48|2427.34|2425.84|2426.76|2425.26|0
1641415400000|2022-01-05 20:43:20|2426.89|2425.39|2426.68|2425.18|2426.98|2425.48|2426.68|2425.18|0
1641415410000|2022-01-05 20:43:30|2426.72|2425.22|2427.02|2425.52|2427.06|2425.56|2426.68|2425.18|0
1641415420000|2022-01-05 20:43:40|2426.98|2425.48|2427.36|2425.86|2427.44|2425.94|2426.76|2425.26|0
1641415430000|2022-01-05 20:43:50|2427.4|2425.9|2427.06|2425.56|2427.44|2425.94|2427.06|2425.56|0
1641415440000|2022-01-05 20:44:00|2427.02|2425.52|2426.56|2425.06|2427.06|2425.56|2426.41|2424.91|0
1641415450000|2022-01-05 20:44:10|2426.46|2424.96|2426.69|2425.19|2426.71|2425.21|2426.35|2424.85|0
1641415460000|2022-01-05 20:44:20|2426.77|2425.27|2426.54|2425.04|2426.99|2425.49|2426.5|2425|0
1641415470000|2022-01-05 20:44:30|2426.63|2425.13|2426.16|2424.66|2426.63|2425.13|2425.94|2424.44|0
1641415480000|2022-01-05 20:44:40|2426.12|2424.62|2425.76|2424.26|2426.13|2424.63|2425.53|2424.03|0
1641415490000|2022-01-05 20:44:50|2425.72|2424.22|2425.51|2424.01|2425.79|2424.29|2425.51|2424.01|0
1641415500000|2022-01-05 20:45:00|2425.63|2424.13|2424.42|2422.92|2425.81|2424.31|2424.38|2422.88|0
1641415510000|2022-01-05 20:45:10|2424.38|2422.88|2424.92|2423.42|2424.92|2423.42|2424.3|2422.8|0
1641415520000|2022-01-05 20:45:20|2424.96|2423.46|2424.52|2423.02|2424.99|2423.49|2424.39|2422.89|0
1641415530000|2022-01-05 20:45:30|2424.62|2423.12|2425.3|2423.8|2425.34|2423.84|2424.48|2422.98|0
1641415540000|2022-01-05 20:45:40|2425.34|2423.84|2425.51|2424.01|2425.78|2424.28|2425.17|2423.67|0
1641415550000|2022-01-05 20:45:50|2425.53|2424.03|2425.74|2424.24|2425.85|2424.35|2425.51|2424.01|0
1641415560000|2022-01-05 20:46:00|2425.66|2424.16|2425.06|2423.56|2425.66|2424.16|2424.79|2423.29|0
1641415570000|2022-01-05 20:46:10|2425.1|2423.6|2425.1|2423.6|2425.4|2423.9|2424.94|2423.44|0
1641415580000|2022-01-05 20:46:20|2425.15|2423.65|2425.13|2423.63|2425.44|2423.94|2425.1|2423.6|0
1641415590000|2022-01-05 20:46:30|2425.17|2423.67|2425.21|2423.71|2425.51|2424.01|2425.17|2423.67|0
1641415600000|2022-01-05 20:46:40|2425.25|2423.75|2425.78|2424.28|2425.85|2424.35|2425.23|2423.73|0
1641415610000|2022-01-05 20:46:50|2425.74|2424.24|2425.17|2423.67|2425.74|2424.24|2425.17|2423.67|0
1641415620000|2022-01-05 20:47:00|2425.1|2423.6|2425.1|2423.6|2425.4|2423.9|2425.1|2423.6|0
1641415630000|2022-01-05 20:47:10|2425.06|2423.56|2424.32|2422.82|2425.06|2423.56|2424.28|2422.78|0
1641415640000|2022-01-05 20:47:20|2424.28|2422.78|2424.15|2422.65|2424.45|2422.95|2424.11|2422.61|0
1641415650000|2022-01-05 20:47:30|2424.11|2422.61|2424.15|2422.65|2424.41|2422.91|2424.11|2422.61|0
1641415660000|2022-01-05 20:47:40|2424.11|2422.61|2425.17|2423.67|2425.21|2423.71|2424.11|2422.61|0
1641415670000|2022-01-05 20:47:50|2425.13|2423.63|2424.85|2423.35|2425.7|2424.2|2424.75|2423.25|0
1641415680000|2022-01-05 20:48:00|2424.89|2423.39|2424.34|2422.84|2425.02|2423.52|2424.26|2422.76|0
1641415690000|2022-01-05 20:48:10|2424.38|2422.88|2424.51|2423.01|2424.68|2423.18|2424.38|2422.88|0
1641415700000|2022-01-05 20:48:20|2424.6|2423.1|2424.23|2422.73|2424.64|2423.14|2424.23|2422.73|0
1641415710000|2022-01-05 20:48:30|2424.27|2422.77|2424.1|2422.6|2424.65|2423.15|2424.02|2422.52|0
1641415720000|2022-01-05 20:48:40|2424|2422.5|2423.29|2421.79|2424.27|2422.77|2423.29|2421.79|0
1641415730000|2022-01-05 20:48:50|2423.36|2421.86|2423.7|2422.2|2423.74|2422.24|2423.33|2421.83|0
1641415740000|2022-01-05 20:49:00|2423.74|2422.24|2423.63|2422.13|2424.01|2422.51|2423.5|2422|0
1641415750000|2022-01-05 20:49:10|2423.53|2422.03|2423.63|2422.13|2423.67|2422.17|2423.36|2421.86|0
1641415760000|2022-01-05 20:49:20|2423.59|2422.09|2423.29|2421.79|2423.59|2422.09|2423.29|2421.79|0
1641415770000|2022-01-05 20:49:30|2423.33|2421.83|2422.91|2421.41|2423.33|2421.83|2422.91|2421.41|0
1641415780000|2022-01-05 20:49:40|2423.1|2421.6|2423.14|2421.64|2423.23|2421.73|2423.1|2421.6|0
1641415790000|2022-01-05 20:49:50|2423.23|2421.73|2423.02|2421.52|2423.23|2421.73|2422.93|2421.43|0
1641415800000|2022-01-05 20:50:00|2422.84|2421.34|2422.72|2421.22|2422.95|2421.45|2422.3|2420.8|0
1641415810000|2022-01-05 20:50:10|2422.76|2421.26|2423.5|2422|2423.5|2422|2422.59|2421.09|0
1641415820000|2022-01-05 20:50:20|2423.41|2421.91|2423.61|2422.11|2423.61|2422.11|2423.2|2421.7|0
1641415830000|2022-01-05 20:50:30|2423.43|2421.93|2423.58|2422.08|2423.69|2422.19|2422.97|2421.47|0
1641415840000|2022-01-05 20:50:40|2423.48|2421.98|2422.86|2421.36|2423.48|2421.98|2422.59|2421.09|0
1641415850000|2022-01-05 20:50:50|2422.82|2421.32|2422.67|2421.17|2422.86|2421.36|2422.56|2421.06|0
1641415860000|2022-01-05 20:51:00|2422.71|2421.21|2422.73|2421.23|2422.97|2421.47|2422.37|2420.87|0
1641415870000|2022-01-05 20:51:10|2422.77|2421.27|2422.43|2420.93|2422.77|2421.27|2422.39|2420.89|0
1641415880000|2022-01-05 20:51:20|2422.47|2420.97|2422.5|2421|2422.73|2421.23|2422.43|2420.93|0
1641415890000|2022-01-05 20:51:30|2422.54|2421.04|2422.47|2420.97|2422.73|2421.23|2422.43|2420.93|0
1641415900000|2022-01-05 20:51:40|2422.5|2421|2422.09|2420.59|2422.65|2421.15|2422.05|2420.55|0
1641415910000|2022-01-05 20:51:50|2422.11|2420.61|2422.05|2420.55|2422.13|2420.63|2421.82|2420.32|0
1641415920000|2022-01-05 20:52:00|2422.14|2420.64|2422.17|2420.67|2422.21|2420.71|2422.1|2420.6|0
1641415930000|2022-01-05 20:52:10|2422.15|2420.65|2422.25|2420.75|2422.28|2420.78|2421.98|2420.48|0
1641415940000|2022-01-05 20:52:20|2422.32|2420.82|2422.25|2420.75|2422.32|2420.82|2422.11|2420.61|0
1641415950000|2022-01-05 20:52:30|2422.21|2420.71|2422.52|2421.02|2422.52|2421.02|2422.21|2420.71|0
1641415960000|2022-01-05 20:52:40|2422.44|2420.94|2424.21|2422.71|2424.25|2422.75|2422.44|2420.94|0
1641415970000|2022-01-05 20:52:50|2424.16|2422.66|2424.67|2423.17|2424.86|2423.36|2423.97|2422.47|0
1641415980000|2022-01-05 20:53:00|2424.63|2423.13|2424.21|2422.71|2424.63|2423.13|2423.99|2422.49|0
1641415990000|2022-01-05 20:53:10|2424.18|2422.68|2424.18|2422.68|2424.4|2422.9|2423.95|2422.45|0
1641416000000|2022-01-05 20:53:20|2424.14|2422.64|2423.69|2422.19|2424.14|2422.64|2423.65|2422.15|0
1641416010000|2022-01-05 20:53:30|2423.73|2422.23|2423.61|2422.11|2423.91|2422.41|2423.46|2421.96|0
1641416020000|2022-01-05 20:53:40|2423.57|2422.07|2423.53|2422.03|2423.65|2422.15|2423.12|2421.62|0
1641416030000|2022-01-05 20:53:50|2423.57|2422.07|2423.51|2422.01|2423.65|2422.15|2423.38|2421.88|0
1641416040000|2022-01-05 20:54:00|2423.6|2422.1|2424.51|2423.01|2424.81|2423.31|2423.6|2422.1|0
1641416050000|2022-01-05 20:54:10|2424.47|2422.97|2423.6|2422.1|2424.47|2422.97|2423.56|2422.06|0
1641416060000|2022-01-05 20:54:20|2423.56|2422.06|2424.17|2422.67|2424.2|2422.7|2423.43|2421.93|0
1641416070000|2022-01-05 20:54:30|2424.07|2422.57|2423.91|2422.41|2424.36|2422.86|2423.83|2422.33|0
1641416080000|2022-01-05 20:54:40|2424.02|2422.52|2423.17|2421.67|2424.21|2422.71|2422.93|2421.43|0
1641416090000|2022-01-05 20:54:50|2423.02|2421.52|2422.66|2421.16|2423.02|2421.52|2422.62|2421.12|0
1641416100000|2022-01-05 20:55:00|2422.59|2421.09|2422.62|2421.12|2423.23|2421.73|2422.55|2421.05|0
1641416110000|2022-01-05 20:55:10|2422.72|2421.22|2422.43|2420.93|2422.85|2421.35|2422.43|2420.93|0
1641416120000|2022-01-05 20:55:20|2422.39|2420.89|2421.64|2420.14|2422.39|2420.89|2421.6|2420.1|0
1641416130000|2022-01-05 20:55:30|2421.83|2420.33|2422.36|2420.86|2422.36|2420.86|2421.6|2420.1|0
1641416140000|2022-01-05 20:55:40|2422.32|2420.82|2422.33|2420.83|2422.37|2420.87|2422.23|2420.73|0
1641416150000|2022-01-05 20:55:50|2422.37|2420.87|2422.37|2420.87|2422.37|2420.87|2422.23|2420.73|0
1641416160000|2022-01-05 20:56:00|2422.27|2420.77|2421.42|2419.92|2422.37|2420.87|2421.38|2419.88|0
1641416170000|2022-01-05 20:56:10|2421.38|2419.88|2421.57|2420.07|2421.8|2420.3|2421.38|2419.88|0
1641416180000|2022-01-05 20:56:20|2421.53|2420.03|2421.57|2420.07|2421.57|2420.07|2421.23|2419.73|0
1641416190000|2022-01-05 20:56:30|2421.53|2420.03|2421.49|2419.99|2421.72|2420.22|2421.29|2419.79|0
1641416200000|2022-01-05 20:56:40|2421.46|2419.96|2421.38|2419.88|2421.64|2420.14|2421.38|2419.88|0
1641416210000|2022-01-05 20:56:50|2421.56|2420.06|2421.46|2419.96|2421.64|2420.14|2421.38|2419.88|0
1641416220000|2022-01-05 20:57:00|2421.42|2419.92|2421.27|2419.77|2421.42|2419.92|2421.14|2419.64|0
1641416230000|2022-01-05 20:57:10|2421.31|2419.81|2421.08|2419.58|2421.31|2419.81|2421.01|2419.51|0
1641416240000|2022-01-05 20:57:20|2421.12|2419.62|2420.99|2419.49|2421.24|2419.74|2420.97|2419.47|0
1641416250000|2022-01-05 20:57:30|2420.95|2419.45|2420.52|2419.02|2420.95|2419.45|2420.31|2418.81|0
1641416260000|2022-01-05 20:57:40|2420.56|2419.06|2420.78|2419.28|2420.92|2419.42|2420.52|2419.02|0
1641416270000|2022-01-05 20:57:50|2420.75|2419.25|2420.75|2419.25|2420.78|2419.28|2420.71|2419.21|0
1641416280000|2022-01-05 20:58:00|2420.78|2419.28|2420.71|2419.21|2420.78|2419.28|2420.4|2418.9|0
1641416290000|2022-01-05 20:58:10|2420.61|2419.11|2420.56|2419.06|2420.69|2419.19|2420.52|2419.02|0
1641416300000|2022-01-05 20:58:20|2420.52|2419.02|2420.78|2419.28|2420.86|2419.36|2420.52|2419.02|0
1641416310000|2022-01-05 20:58:30|2420.75|2419.25|2420.97|2419.47|2420.97|2419.47|2420.67|2419.17|0
1641416320000|2022-01-05 20:58:40|2421.01|2419.51|2421.19|2419.69|2421.31|2419.81|2421.01|2419.51|0
1641416330000|2022-01-05 20:58:50|2421.16|2419.66|2420.71|2419.21|2421.16|2419.66|2420.63|2419.13|0
1641416340000|2022-01-05 20:59:00|2420.75|2419.25|2420.75|2419.25|2420.75|2419.25|2420.48|2418.98|0
1641416350000|2022-01-05 20:59:10|2420.93|2419.43|2420.85|2419.35|2421.01|2419.51|2420.85|2419.35|0
1641416360000|2022-01-05 20:59:20|2420.82|2419.32|2420.25|2418.75|2420.85|2419.35|2420.25|2418.75|0
1641416370000|2022-01-05 20:59:30|2420.33|2418.83|2419.87|2418.37|2420.51|2419.01|2419.87|2418.37|0
1641416380000|2022-01-05 20:59:40|2419.91|2418.41|2419.69|2418.19|2420.07|2418.57|2419.68|2418.18|0
1641416390000|2022-01-05 20:59:50|2419.77|2418.27|2420.02|2418.52|2420.15|2418.65|2419.5|2418|0
1641416400000|2022-01-05 21:00:00|2420.11|2418.61|2420.71|2419.21|2421.48|2419.98|2420.11|2418.61|0
1641416410000|2022-01-05 21:00:10|2420.69|2419.19|2421.07|2419.57|2421.35|2419.85|2420.62|2419.12|0
1641416420000|2022-01-05 21:00:20|2421.05|2419.55|2421.11|2419.61|2421.25|2419.75|2420.93|2419.43|0
1641416430000|2022-01-05 21:00:30|2421.09|2419.59|2421.47|2419.97|2421.47|2419.97|2420.89|2419.39|0
1641416440000|2022-01-05 21:00:40|2421.45|2419.95|2420.9|2419.4|2421.45|2419.95|2420.76|2419.26|0
1641416450000|2022-01-05 21:00:50|2420.88|2419.38|2421.01|2419.51|2421.01|2419.51|2420.76|2419.26|0
1641416460000|2022-01-05 21:01:00|2421.03|2419.53|2421.73|2420.23|2421.73|2420.23|2421.03|2419.53|0
1641416470000|2022-01-05 21:01:10|2421.71|2420.21|2420.92|2419.42|2421.71|2420.21|2420.92|2419.42|0
1641416480000|2022-01-05 21:01:20|2420.9|2419.4|2420.65|2419.15|2420.92|2419.42|2420.56|2419.06|0
1641416490000|2022-01-05 21:01:30|2420.63|2419.13|2420.99|2419.49|2421.01|2419.51|2420.56|2419.06|0
1641416500000|2022-01-05 21:01:40|2420.92|2419.42|2421.14|2419.64|2421.14|2419.64|2420.92|2419.42|0
1641416510000|2022-01-05 21:01:50|2421.12|2419.62|2421.01|2419.51|2421.12|2419.62|2420.65|2419.15|0
1641416520000|2022-01-05 21:02:00|2420.99|2419.49|2421.3|2419.8|2421.3|2419.8|2420.92|2419.42|0
1641416530000|2022-01-05 21:02:10|2421.37|2419.87|2421.14|2419.64|2421.37|2419.87|2421.14|2419.64|0
1641416540000|2022-01-05 21:02:20|2421.16|2419.66|2421.14|2419.64|2421.28|2419.78|2421.14|2419.64|0
1641416550000|2022-01-05 21:02:30|2421.12|2419.62|2421.01|2419.51|2421.12|2419.62|2420.92|2419.42|0
1641416560000|2022-01-05 21:02:40|2421.03|2419.53|2421.01|2419.51|2421.14|2419.64|2421.01|2419.51|0
1641416570000|2022-01-05 21:02:50|2421.03|2419.53|2420.92|2419.42|2421.14|2419.64|2420.92|2419.42|0
1641416580000|2022-01-05 21:03:00|2420.94|2419.44|2420.92|2419.42|2421.01|2419.51|2420.92|2419.42|0
1641416590000|2022-01-05 21:03:10|2420.93|2419.43|2420.92|2419.42|2421.01|2419.51|2420.78|2419.28|0
1641416600000|2022-01-05 21:03:20|2420.9|2419.4|2420.78|2419.28|2420.92|2419.42|2420.78|2419.28|0
1641416620000|2022-01-05 21:03:40|2420.8|2419.3|2420.99|2419.49|2420.99|2419.49|2420.8|2419.3|0
1641416630000|2022-01-05 21:03:50|2421.01|2419.51|2420.99|2419.49|2421.08|2419.58|2420.99|2419.49|0
1641416640000|2022-01-05 21:04:00|2420.97|2419.47|2420.63|2419.13|2421.08|2419.58|2420.63|2419.13|0
1641416650000|2022-01-05 21:04:10|2420.61|2419.11|2420.14|2418.64|2420.63|2419.13|2420.14|2418.64|0
1641416660000|2022-01-05 21:04:20|2420.16|2418.66|2420.04|2418.54|2420.27|2418.77|2420.04|2418.54|0
1641416670000|2022-01-05 21:04:30|2420.02|2418.52|2419.68|2418.18|2420.02|2418.52|2419.55|2418.05|0
1641416680000|2022-01-05 21:04:40|2419.7|2418.2|2419.68|2418.18|2419.91|2418.41|2419.42|2417.92|0
1641416690000|2022-01-05 21:04:50|2419.7|2418.2|2420.42|2418.92|2420.42|2418.92|2419.68|2418.18|0
1641416700000|2022-01-05 21:05:00|2420.5|2419|2420.72|2419.22|2420.85|2419.35|2420.27|2418.77|0
1641416710000|2022-01-05 21:05:10|2420.74|2419.24|2420.63|2419.13|2420.85|2419.35|2420.5|2419|0
1641416720000|2022-01-05 21:05:20|2420.59|2419.09|2419.91|2418.41|2420.59|2419.09|2419.91|2418.41|0
1641416730000|2022-01-05 21:05:30|2419.89|2418.39|2419.91|2418.41|2419.96|2418.46|2419.78|2418.28|0
1641416740000|2022-01-05 21:05:40|2419.89|2418.39|2419.92|2418.42|2420.14|2418.64|2419.78|2418.28|0
1641416750000|2022-01-05 21:05:50|2419.94|2418.44|2420.39|2418.89|2420.39|2418.89|2419.94|2418.44|0
1641416760000|2022-01-05 21:06:00|2420.41|2418.91|2420.62|2419.12|2420.75|2419.25|2420.39|2418.89|0
1641416770000|2022-01-05 21:06:10|2420.6|2419.1|2420.03|2418.53|2420.6|2419.1|2420.03|2418.53|0
1641416780000|2022-01-05 21:06:20|2420.05|2418.55|2420.97|2419.47|2420.97|2419.47|2420.05|2418.55|0
1641416790000|2022-01-05 21:06:30|2420.96|2419.46|2420.97|2419.47|2421.33|2419.83|2420.84|2419.34|0
1641416800000|2022-01-05 21:06:40|2420.96|2419.46|2420.84|2419.34|2420.96|2419.46|2420.84|2419.34|0
1641416810000|2022-01-05 21:06:50|2420.86|2419.36|2421.47|2419.97|2421.47|2419.97|2420.86|2419.36|0
1641416820000|2022-01-05 21:07:00|2421.49|2419.99|2421.92|2420.42|2421.92|2420.42|2421.49|2419.99|0
1641416830000|2022-01-05 21:07:10|2421.9|2420.4|2422.54|2421.04|2422.54|2421.04|2421.82|2420.32|0
1641416840000|2022-01-05 21:07:20|2422.53|2421.03|2422.54|2421.04|2422.54|2421.04|2422.41|2420.91|0
1641416850000|2022-01-05 21:07:30|2422.56|2421.06|2422.3|2420.8|2422.56|2421.06|2422.3|2420.8|0
1641416860000|2022-01-05 21:07:40|2422.32|2420.82|2422.81|2421.31|2422.94|2421.44|2422.3|2420.8|0
1641416870000|2022-01-05 21:07:50|2422.83|2421.33|2422.94|2421.44|2423.03|2421.53|2422.81|2421.31|0
1641416880000|2022-01-05 21:08:00|2422.96|2421.46|2423.16|2421.66|2423.26|2421.76|2422.94|2421.44|0
1641416890000|2022-01-05 21:08:10|2423.18|2421.68|2423.03|2421.53|2423.26|2421.76|2423.03|2421.53|0
1641416900000|2022-01-05 21:08:20|2423.05|2421.55|2423.26|2421.76|2423.39|2421.89|2423.05|2421.55|0
1641416910000|2022-01-05 21:08:30|2423.24|2421.74|2423.39|2421.89|2423.39|2421.89|2423.16|2421.66|0
1641416920000|2022-01-05 21:08:40|2423.37|2421.87|2423.39|2421.89|2423.39|2421.89|2423.26|2421.76|0
1641416930000|2022-01-05 21:08:50|2423.4|2421.9|2423.62|2422.12|2423.62|2422.12|2423.4|2421.9|0
1641416940000|2022-01-05 21:09:00|2423.58|2422.08|2423.52|2422.02|2423.62|2422.12|2423.39|2421.89|0
1641416950000|2022-01-05 21:09:10|2423.5|2422|2423.39|2421.89|2423.62|2422.12|2423.26|2421.76|0
1641416960000|2022-01-05 21:09:20|2423.37|2421.87|2423.52|2422.02|2423.52|2422.02|2423.16|2421.66|0
1641416970000|2022-01-05 21:09:30|2423.5|2422|2423.39|2421.89|2423.5|2422|2423.26|2421.76|0
1641416980000|2022-01-05 21:09:40|2423.37|2421.87|2423.16|2421.66|2423.39|2421.89|2423.16|2421.66|0
1641416990000|2022-01-05 21:09:50|2423.15|2421.65|2423.03|2421.53|2423.15|2421.65|2422.94|2421.44|0
1641417000000|2022-01-05 21:10:00|2423.07|2421.57|2423.16|2421.66|2423.26|2421.76|2423.07|2421.57|0
1641417010000|2022-01-05 21:10:10|2423.18|2421.68|2423.16|2421.66|2423.26|2421.76|2423.03|2421.53|0
1641417020000|2022-01-05 21:10:20|2423.15|2421.65|2422.67|2421.17|2423.15|2421.65|2422.67|2421.17|0
1641417050000|2022-01-05 21:10:50|2422.69|2421.19|2422.94|2421.44|2422.94|2421.44|2422.67|2421.17|0
1641417060000|2022-01-05 21:11:00|2422.92|2421.42|2423.16|2421.66|2423.16|2421.66|2422.81|2421.31|0
1641417070000|2022-01-05 21:11:10|2423.18|2421.68|2423.26|2421.76|2423.39|2421.89|2423.18|2421.68|0
1641417080000|2022-01-05 21:11:20|2423.27|2421.77|2423.03|2421.53|2423.39|2421.89|2423.03|2421.53|0
1641417090000|2022-01-05 21:11:30|2423.07|2421.57|2423.26|2421.76|2423.26|2421.76|2423.07|2421.57|0
1641417120000|2022-01-05 21:12:00|2423.28|2421.78|2423.2|2421.7|2423.39|2421.89|2423.16|2421.66|0
1641417130000|2022-01-05 21:12:10|2423.16|2421.66|2422.96|2421.46|2423.16|2421.66|2422.94|2421.44|0
1641417140000|2022-01-05 21:12:20|2423.03|2421.53|2423.03|2421.53|2423.03|2421.53|2422.94|2421.44|0
1641417150000|2022-01-05 21:12:30|2423.04|2421.54|2422.94|2421.44|2423.16|2421.66|2422.94|2421.44|0
1641417160000|2022-01-05 21:12:40|2422.96|2421.46|2423.03|2421.53|2423.03|2421.53|2422.96|2421.46|0
1641417170000|2022-01-05 21:12:50|2423.01|2421.51|2423.16|2421.66|2423.16|2421.66|2422.81|2421.31|0
1641417180000|2022-01-05 21:13:00|2423.18|2421.68|2423.52|2422.02|2423.52|2422.02|2423.18|2421.68|0
1641417190000|2022-01-05 21:13:10|2423.54|2422.04|2423.62|2422.12|2423.62|2422.12|2423.54|2422.04|0
1641417200000|2022-01-05 21:13:20|2423.64|2422.14|2423.75|2422.25|2423.75|2422.25|2423.64|2422.14|0
1641417210000|2022-01-05 21:13:30|2423.77|2422.27|2423.62|2422.12|2423.98|2422.48|2423.62|2422.12|0
1641417220000|2022-01-05 21:13:40|2423.58|2422.08|2423.26|2421.76|2423.58|2422.08|2423.26|2421.76|0
1641417230000|2022-01-05 21:13:50|2423.28|2421.78|2423.52|2422.02|2423.52|2422.02|2423.28|2421.78|0
1641417240000|2022-01-05 21:14:00|2423.54|2422.04|2423.98|2422.48|2423.98|2422.48|2423.54|2422.04|0
1641417250000|2022-01-05 21:14:10|2423.96|2422.46|2424.17|2422.67|2424.17|2422.67|2423.88|2422.38|0
1641417260000|2022-01-05 21:14:20|2424.19|2422.69|2424.4|2422.9|2424.53|2423.03|2424.19|2422.69|0
1641417270000|2022-01-05 21:14:30|2424.41|2422.91|2424.4|2422.9|2424.66|2423.16|2424.4|2422.9|0
1641417280000|2022-01-05 21:14:40|2424.41|2422.91|2423.94|2422.44|2424.53|2423.03|2423.94|2422.44|0
1641417290000|2022-01-05 21:14:50|2423.95|2422.45|2424.3|2422.8|2424.4|2422.9|2423.94|2422.44|0
1641417300000|2022-01-05 21:15:00|2424.32|2422.82|2424.04|2422.54|2424.4|2422.9|2424.04|2422.54|0
1641417310000|2022-01-05 21:15:10|2424.06|2422.56|2423.94|2422.44|2424.17|2422.67|2423.94|2422.44|0
1641417320000|2022-01-05 21:15:20|2423.96|2422.46|2424.04|2422.54|2424.04|2422.54|2423.94|2422.44|0
1641417330000|2022-01-05 21:15:30|2424.06|2422.56|2423.94|2422.44|2424.17|2422.67|2423.94|2422.44|0
1641417340000|2022-01-05 21:15:40|2423.92|2422.42|2423.81|2422.31|2423.94|2422.44|2423.81|2422.31|0
1641417350000|2022-01-05 21:15:50|2423.8|2422.3|2423.94|2422.44|2423.94|2422.44|2423.76|2422.26|0
1641417360000|2022-01-05 21:16:00|2423.92|2422.42|2423.81|2422.31|2423.94|2422.44|2423.81|2422.31|0
1641417380000|2022-01-05 21:16:20|2423.82|2422.32|2423.81|2422.31|2423.86|2422.36|2423.81|2422.31|0
1641417390000|2022-01-05 21:16:30|2423.83|2422.33|2423.94|2422.44|2423.94|2422.44|2423.81|2422.31|0
1641417400000|2022-01-05 21:16:40|2423.92|2422.42|2423.94|2422.44|2423.94|2422.44|2423.81|2422.31|0
1641417410000|2022-01-05 21:16:50|2423.96|2422.46|2424.17|2422.67|2424.17|2422.67|2423.96|2422.46|0
1641417420000|2022-01-05 21:17:00|2424.19|2422.69|2424.3|2422.8|2424.3|2422.8|2424.19|2422.69|0
1641417430000|2022-01-05 21:17:10|2424.32|2422.82|2424.17|2422.67|2424.4|2422.9|2424.17|2422.67|0
1641417440000|2022-01-05 21:17:20|2424.15|2422.65|2424.04|2422.54|2424.15|2422.65|2424.04|2422.54|0
1641417450000|2022-01-05 21:17:30|2424.05|2422.55|2425.17|2423.67|2425.17|2423.67|2424.05|2422.55|0
1641417460000|2022-01-05 21:17:40|2426.29|2424.79|2426.07|2424.57|2426.29|2424.79|2426.07|2424.57|0
1641417470000|2022-01-05 21:17:50|2426.05|2424.55|2426.07|2424.57|2426.07|2424.57|2425.94|2424.44|0
1641417480000|2022-01-05 21:18:00|2426.09|2424.59|2426.29|2424.79|2426.29|2424.79|2426.09|2424.59|0
1641417490000|2022-01-05 21:18:10|2426.31|2424.81|2426.43|2424.93|2426.43|2424.93|2426.29|2424.79|0
1641417500000|2022-01-05 21:18:20|2426.41|2424.91|2426.29|2424.79|2426.43|2424.93|2426.29|2424.79|0
1641417510000|2022-01-05 21:18:30|2426.3|2424.8|2426.51|2425.01|2426.51|2425.01|2426.3|2424.8|0
1641417520000|2022-01-05 21:18:40|2426.5|2425|2426.28|2424.78|2426.5|2425|2426.28|2424.78|0
1641417530000|2022-01-05 21:18:50|2426.26|2424.76|2426.37|2424.87|2426.37|2424.87|2426.15|2424.65|0
1641417550000|2022-01-05 21:19:10|2426.36|2424.86|2426.28|2424.78|2426.36|2424.86|2426.28|2424.78|0
1641417560000|2022-01-05 21:19:20|2426.26|2424.76|2426.15|2424.65|2426.26|2424.76|2426.15|2424.65|0
1641417580000|2022-01-05 21:19:40|2426.13|2424.63|2426.02|2424.52|2426.13|2424.63|2426.02|2424.52|0
1641417590000|2022-01-05 21:19:50|2426.04|2424.54|2426.15|2424.65|2426.15|2424.65|2426.04|2424.54|0
1641417610000|2022-01-05 21:20:10|2426.19|2424.69|2426.37|2424.87|2426.37|2424.87|2426.19|2424.69|0
1641417620000|2022-01-05 21:20:20|2426.36|2424.86|2426.46|2424.96|2426.46|2424.96|2426.28|2424.78|0
1641417630000|2022-01-05 21:20:30|2426.45|2424.95|2426.28|2424.78|2426.46|2424.96|2426.28|2424.78|0
1641417640000|2022-01-05 21:20:40|2426.26|2424.76|2426.28|2424.78|2426.28|2424.78|2426.15|2424.65|0
1641417650000|2022-01-05 21:20:50|2426.3|2424.8|2426.15|2424.65|2426.37|2424.87|2426.15|2424.65|0
1641417680000|2022-01-05 21:21:20|2426.13|2424.63|2426.02|2424.52|2426.13|2424.63|2426.02|2424.52|0
1641417710000|2022-01-05 21:21:50|2426.04|2424.54|2426.02|2424.52|2426.15|2424.65|2426.02|2424.52|0
1641417720000|2022-01-05 21:22:00|2426.03|2424.53|2426.1|2424.6|2426.15|2424.65|2426.02|2424.52|0
1641417730000|2022-01-05 21:22:10|2426.09|2424.59|2426.02|2424.52|2426.09|2424.59|2426.02|2424.52|0
1641417750000|2022-01-05 21:22:30|2426.01|2424.51|2426.01|2424.51|2426.01|2424.51|2426.01|2424.51|0
1641417780000|2022-01-05 21:23:00|2426.03|2424.53|2426.03|2424.53|2426.14|2424.64|2426.01|2424.51|0
1641417790000|2022-01-05 21:23:10|2426.14|2424.64|2426.01|2424.51|2426.14|2424.64|2426.01|2424.51|0
1641417810000|2022-01-05 21:23:30|2425.99|2424.49|2425.91|2424.41|2425.99|2424.49|2425.91|2424.41|0
1641417820000|2022-01-05 21:23:40|2425.89|2424.39|2425.78|2424.28|2425.89|2424.39|2425.78|2424.28|0
1641417830000|2022-01-05 21:23:50|2425.8|2424.3|2425.78|2424.28|2425.91|2424.41|2425.78|2424.28|0
1641417840000|2022-01-05 21:24:00|2425.76|2424.26|2425.55|2424.05|2425.76|2424.26|2425.55|2424.05|0
1641417850000|2022-01-05 21:24:10|2425.53|2424.03|2425.65|2424.15|2425.65|2424.15|2425.42|2423.92|0
1641417860000|2022-01-05 21:24:20|2425.63|2424.13|2425.65|2424.15|2425.65|2424.15|2425.55|2424.05|0
1641417870000|2022-01-05 21:24:30|2425.64|2424.14|2425.65|2424.15|2425.65|2424.15|2425.6|2424.1|0
1641417900000|2022-01-05 21:25:00|2425.63|2424.13|2425.65|2424.15|2425.65|2424.15|2425.55|2424.05|0
1641417920000|2022-01-05 21:25:20|2425.63|2424.13|2425.55|2424.05|2425.63|2424.13|2425.55|2424.05|0
1641417930000|2022-01-05 21:25:30|2425.57|2424.07|2425.55|2424.05|2425.65|2424.15|2425.55|2424.05|0
1641417940000|2022-01-05 21:25:40|2425.51|2424.01|2425.42|2423.92|2425.51|2424.01|2425.33|2423.83|0
1641417950000|2022-01-05 21:25:50|2425.4|2423.9|2425.33|2423.83|2425.4|2423.9|2425.33|2423.83|0
1641417960000|2022-01-05 21:26:00|2425.35|2423.85|2425.42|2423.92|2425.42|2423.92|2425.35|2423.85|0
1641417970000|2022-01-05 21:26:10|2425.43|2423.93|2425.55|2424.05|2425.65|2424.15|2425.43|2423.93|0
1641417980000|2022-01-05 21:26:20|2425.53|2424.03|2425.33|2423.83|2425.53|2424.03|2425.33|2423.83|0
1641417990000|2022-01-05 21:26:30|2425.35|2423.85|2425.42|2423.92|2425.42|2423.92|2425.35|2423.85|0
1641418000000|2022-01-05 21:26:40|2425.4|2423.9|2425.33|2423.83|2425.4|2423.9|2425.33|2423.83|0
1641418010000|2022-01-05 21:26:50|2425.31|2423.81|2425.06|2423.56|2425.31|2423.81|2425.06|2423.56|0
1641418070000|2022-01-05 21:27:50|2425.08|2423.58|2425.33|2423.83|2425.33|2423.83|2425.08|2423.58|0
1641418080000|2022-01-05 21:28:00|2425.31|2423.81|2425.19|2423.69|2425.33|2423.83|2425.19|2423.69|0
1641418090000|2022-01-05 21:28:10|2425.17|2423.67|2425.06|2423.56|2425.17|2423.67|2425.06|2423.56|0
1641418110000|2022-01-05 21:28:30|2425.08|2423.58|2425.06|2423.56|2425.19|2423.69|2425.06|2423.56|0
1641418130000|2022-01-05 21:28:50|2425.07|2423.57|2425.06|2423.56|2425.19|2423.69|2425.06|2423.56|0
1641418140000|2022-01-05 21:29:00|2425.08|2423.58|2425.11|2423.61|2425.19|2423.69|2425.06|2423.56|0
1641418150000|2022-01-05 21:29:10|2425.1|2423.6|2425.06|2423.56|2425.1|2423.6|2425.06|2423.56|0
1641418220000|2022-01-05 21:30:20|2425.08|2423.58|2425.19|2423.69|2425.19|2423.69|2425.08|2423.58|0
1641418230000|2022-01-05 21:30:30|2425.21|2423.71|2425.33|2423.83|2425.33|2423.83|2425.21|2423.71|0
1641418240000|2022-01-05 21:30:40|2425.31|2423.81|2425.19|2423.69|2425.31|2423.81|2425.19|2423.69|0
1641418260000|2022-01-05 21:31:00|2425.17|2423.67|2425.06|2423.56|2425.17|2423.67|2425.06|2423.56|0
1641418300000|2022-01-05 21:31:40|2425.19|2423.69|2425.32|2423.82|2425.32|2423.82|2425.19|2423.69|0
1641418320000|2022-01-05 21:32:00|2425.3|2423.8|2425.19|2423.69|2425.3|2423.8|2425.19|2423.69|0
1641418330000|2022-01-05 21:32:10|2425.21|2423.71|2425.32|2423.82|2425.32|2423.82|2425.21|2423.71|0
1641418450000|2022-01-05 21:34:10|2425.3|2423.8|2425.19|2423.69|2425.3|2423.8|2425.19|2423.69|0
1641418600000|2022-01-05 21:36:40|2424.82|2423.32|2424.82|2423.32|2424.82|2423.32|2424.82|2423.32|0
1641418630000|2022-01-05 21:37:10|2424.84|2423.34|2424.95|2423.45|2424.95|2423.45|2424.84|2423.34|0
1641418650000|2022-01-05 21:37:30|2424.76|2423.26|2424.63|2423.13|2424.76|2423.26|2424.63|2423.13|0
1641418680000|2022-01-05 21:38:00|2424.65|2423.15|2424.76|2423.26|2424.76|2423.26|2424.65|2423.15|0
1641418700000|2022-01-05 21:38:20|2424.74|2423.24|2424.63|2423.13|2424.74|2423.24|2424.63|2423.13|0
1641418830000|2022-01-05 21:40:30|2424.65|2423.15|2424.65|2423.15|2424.65|2423.15|2424.65|2423.15|0
1641418840000|2022-01-05 21:40:40|2424.76|2423.26|2424.76|2423.26|2424.76|2423.26|2424.76|2423.26|0
1641418850000|2022-01-05 21:40:50|2424.74|2423.24|2424.63|2423.13|2424.74|2423.24|2424.63|2423.13|0
1641418910000|2022-01-05 21:41:50|2424.57|2423.07|2424.04|2422.54|2424.57|2423.07|2424.04|2422.54|0
1641418920000|2022-01-05 21:42:00|2424.02|2422.52|2423.91|2422.41|2424.02|2422.52|2423.91|2422.41|0
1641418970000|2022-01-05 21:42:50|2423.93|2422.43|2423.81|2422.31|2424.04|2422.54|2423.81|2422.31|0
1641418980000|2022-01-05 21:43:00|2423.79|2422.29|2423.68|2422.18|2423.79|2422.29|2423.68|2422.18|0
1641418990000|2022-01-05 21:43:10|2423.7|2422.2|2423.81|2422.31|2423.81|2422.31|2423.7|2422.2|0
1641419010000|2022-01-05 21:43:30|2423.83|2422.33|2423.91|2422.41|2423.91|2422.41|2423.83|2422.33|0
1641419020000|2022-01-05 21:43:40|2423.93|2422.43|2424.04|2422.54|2424.04|2422.54|2423.93|2422.43|0
1641419030000|2022-01-05 21:43:50|2424.02|2422.52|2423.91|2422.41|2424.02|2422.52|2423.91|2422.41|0
1641419040000|2022-01-05 21:44:00|2423.86|2422.36|2424.61|2423.11|2424.61|2423.11|2423.86|2422.36|0
1641419070000|2022-01-05 21:44:30|2424.59|2423.09|2424.38|2422.88|2424.59|2423.09|2424.38|2422.88|0
1641419080000|2022-01-05 21:44:40|2424.4|2422.9|2424.52|2423.02|2424.52|2423.02|2424.4|2422.9|0
1641419090000|2022-01-05 21:44:50|2424.51|2423.01|2424.38|2422.88|2424.51|2423.01|2424.38|2422.88|0
1641419100000|2022-01-05 21:45:00|2424.42|2422.92|2425.1|2423.6|2425.15|2423.65|2424.42|2422.92|0
1641419110000|2022-01-05 21:45:10|2425.11|2423.61|2425.23|2423.73|2425.23|2423.73|2425.11|2423.61|0
1641419120000|2022-01-05 21:45:20|2425.18|2423.68|2424.52|2423.02|2425.18|2423.68|2424.52|2423.02|0
1641419130000|2022-01-05 21:45:30|2424.54|2423.04|2424.87|2423.37|2424.87|2423.37|2424.54|2423.04|0
1641419140000|2022-01-05 21:45:40|2424.89|2423.39|2424.97|2423.47|2424.97|2423.47|2424.89|2423.39|0
1641419150000|2022-01-05 21:45:50|2424.95|2423.45|2424.87|2423.37|2424.95|2423.45|2424.87|2423.37|0
1641419160000|2022-01-05 21:46:00|2424.86|2423.36|2424.8|2423.3|2424.86|2423.36|2424.74|2423.24|0
1641419170000|2022-01-05 21:46:10|2424.87|2423.37|2424.87|2423.37|2424.87|2423.37|2424.87|2423.37|0
1641419190000|2022-01-05 21:46:30|2424.89|2423.39|2424.97|2423.47|2424.97|2423.47|2424.89|2423.39|0
1641419200000|2022-01-05 21:46:40|2424.95|2423.45|2424.97|2423.47|2424.97|2423.47|2424.87|2423.37|0
1641419210000|2022-01-05 21:46:50|2424.95|2423.45|2424.97|2423.47|2424.97|2423.47|2424.87|2423.37|0
1641419220000|2022-01-05 21:47:00|2424.95|2423.45|2424.74|2423.24|2424.97|2423.47|2424.74|2423.24|0
1641419230000|2022-01-05 21:47:10|2424.72|2423.22|2424.61|2423.11|2424.72|2423.22|2424.61|2423.11|0
1641419240000|2022-01-05 21:47:20|2424.63|2423.13|2424.74|2423.24|2424.74|2423.24|2424.63|2423.13|0
1641419250000|2022-01-05 21:47:30|2424.78|2423.28|2424.97|2423.47|2424.97|2423.47|2424.78|2423.28|0
1641419270000|2022-01-05 21:47:50|2424.95|2423.45|2424.87|2423.37|2424.95|2423.45|2424.87|2423.37|0
1641419280000|2022-01-05 21:48:00|2424.86|2423.36|2424.74|2423.24|2424.86|2423.36|2424.74|2423.24|0
1641419290000|2022-01-05 21:48:10|2424.73|2423.23|2424.74|2423.24|2424.74|2423.24|2424.7|2423.2|0
1641419300000|2022-01-05 21:48:20|2424.72|2423.22|2424.52|2423.02|2424.72|2423.22|2424.52|2423.02|0
1641419310000|2022-01-05 21:48:30|2424.5|2423|2424.52|2423.02|2424.52|2423.02|2424.38|2422.88|0
1641419320000|2022-01-05 21:48:40|2424.54|2423.04|2424.61|2423.11|2424.61|2423.11|2424.54|2423.04|0
1641419340000|2022-01-05 21:49:00|2424.63|2423.13|2424.25|2422.75|2424.74|2423.24|2424.25|2422.75|0
1641419350000|2022-01-05 21:49:10|2424.28|2422.78|2424.25|2422.75|2424.43|2422.93|2424.25|2422.75|0
1641419360000|2022-01-05 21:49:20|2424.23|2422.73|2424.16|2422.66|2424.23|2422.73|2423.89|2422.39|0
1641419370000|2022-01-05 21:49:30|2424.17|2422.67|2424.13|2422.63|2424.2|2422.7|2424.13|2422.63|0
1641419400000|2022-01-05 21:50:00|2424.15|2422.65|2424.01|2422.51|2424.22|2422.72|2424.01|2422.51|0
1641419410000|2022-01-05 21:50:10|2424.02|2422.52|2424.2|2422.7|2424.2|2422.7|2424.02|2422.52|0
1641419420000|2022-01-05 21:50:20|2424.23|2422.73|2424.1|2422.6|2424.23|2422.73|2424.1|2422.6|0
1641419430000|2022-01-05 21:50:30|2424.11|2422.61|2424.23|2422.73|2424.23|2422.73|2424.11|2422.61|0
1641419440000|2022-01-05 21:50:40|2424.24|2422.74|2424.37|2422.87|2424.37|2422.87|2424.24|2422.74|0
1641419450000|2022-01-05 21:50:50|2424.4|2422.9|2424.59|2423.09|2424.59|2423.09|2424.4|2422.9|0
1641419460000|2022-01-05 21:51:00|2424.58|2423.08|2424.59|2423.09|2424.59|2423.09|2424.46|2422.96|0
1641419470000|2022-01-05 21:51:10|2424.61|2423.11|2424.72|2423.22|2424.72|2423.22|2424.61|2423.11|0
1641419480000|2022-01-05 21:51:20|2424.71|2423.21|2424.52|2423.02|2424.71|2423.21|2424.52|2423.02|0
1641419490000|2022-01-05 21:51:30|2424.51|2423.01|2424.39|2422.89|2424.51|2423.01|2424.39|2422.89|0
1641419500000|2022-01-05 21:51:40|2424.37|2422.87|2424.3|2422.8|2424.37|2422.87|2424.3|2422.8|0
1641419520000|2022-01-05 21:52:00|2424.33|2422.83|2424.52|2423.02|2424.52|2423.02|2424.33|2422.83|0
1641419530000|2022-01-05 21:52:10|2424.5|2423|2424.39|2422.89|2424.5|2423|2424.39|2422.89|0
1641419540000|2022-01-05 21:52:20|2424.38|2422.88|2424.34|2422.84|2424.38|2422.88|2424.3|2422.8|0
1641419550000|2022-01-05 21:52:30|2424.35|2422.85|2424.52|2423.02|2424.52|2423.02|2424.35|2422.85|0
1641419570000|2022-01-05 21:52:50|2424.54|2423.04|2424.57|2423.07|2424.65|2423.15|2424.54|2423.04|0
1641419580000|2022-01-05 21:53:00|2424.58|2423.08|2424.52|2423.02|2424.65|2423.15|2424.52|2423.02|0
1641419590000|2022-01-05 21:53:10|2424.5|2423|2424.39|2422.89|2424.5|2423|2424.39|2422.89|0
1641419600000|2022-01-05 21:53:20|2424.37|2422.87|2424.32|2422.82|2424.37|2422.87|2424.3|2422.8|0
1641419610000|2022-01-05 21:53:30|2424.3|2422.8|2424.18|2422.68|2424.3|2422.8|2424.18|2422.68|0
1641419620000|2022-01-05 21:53:40|2424.16|2422.66|2424.05|2422.55|2424.16|2422.66|2424.05|2422.55|0
1641419630000|2022-01-05 21:53:50|2424.06|2422.56|2424.18|2422.68|2424.18|2422.68|2424.05|2422.55|0
1641419640000|2022-01-05 21:54:00|2424.2|2422.7|2424.05|2422.55|2424.32|2422.82|2424.05|2422.55|0
1641419650000|2022-01-05 21:54:10|2424.04|2422.54|2423.96|2422.46|2424.04|2422.54|2423.96|2422.46|0
1641419660000|2022-01-05 21:54:20|2423.95|2422.45|2423.87|2422.37|2423.95|2422.45|2423.83|2422.33|0
1641419670000|2022-01-05 21:54:30|2423.88|2422.38|2423.69|2422.19|2423.96|2422.46|2423.69|2422.19|0
1641419680000|2022-01-05 21:54:40|2423.68|2422.18|2423.69|2422.19|2423.69|2422.19|2423.65|2422.15|0
1641419690000|2022-01-05 21:54:50|2423.68|2422.18|2423.69|2422.19|2423.69|2422.19|2423.6|2422.1|0
1641419700000|2022-01-05 21:55:00|2423.67|2422.17|2423.6|2422.1|2423.67|2422.17|2423.6|2422.1|0
1641419710000|2022-01-05 21:55:10|2423.58|2422.08|2423.37|2421.87|2423.58|2422.08|2423.37|2421.87|0
1641419720000|2022-01-05 21:55:20|2423.35|2421.85|2423.01|2421.51|2423.35|2421.85|2423.01|2421.51|0
1641419730000|2022-01-05 21:55:30|2423|2421.5|2422.88|2421.38|2423|2421.5|2422.88|2421.38|0
1641419740000|2022-01-05 21:55:40|2422.9|2421.4|2423.24|2421.74|2423.24|2421.74|2422.9|2421.4|0
1641419750000|2022-01-05 21:55:50|2423.25|2421.75|2423.37|2421.87|2423.37|2421.87|2423.25|2421.75|0
1641419760000|2022-01-05 21:56:00|2423.35|2421.85|2423.24|2421.74|2423.37|2421.87|2423.24|2421.74|0
1641419770000|2022-01-05 21:56:10|2423.25|2421.75|2423.16|2421.66|2423.29|2421.79|2423.16|2421.66|0
1641419780000|2022-01-05 21:56:20|2423.15|2421.65|2423.01|2421.51|2423.24|2421.74|2423.01|2421.51|0
1641419790000|2022-01-05 21:56:30|2423|2421.5|2422.88|2421.38|2423|2421.5|2422.88|2421.38|0
1641419800000|2022-01-05 21:56:40|2422.89|2421.39|2422.88|2421.38|2422.93|2421.43|2422.88|2421.38|0
1641419810000|2022-01-05 21:56:50|2422.87|2421.37|2422.88|2421.38|2422.88|2421.38|2422.75|2421.25|0
1641419820000|2022-01-05 21:57:00|2422.89|2421.39|2423.11|2421.61|2423.11|2421.61|2422.89|2421.39|0
1641419840000|2022-01-05 21:57:20|2423.09|2421.59|2423.12|2421.62|2423.12|2421.62|2423.01|2421.51|0
1641419850000|2022-01-05 21:57:30|2423.11|2421.61|2423.02|2421.52|2423.11|2421.61|2423.02|2421.52|0
1641419880000|2022-01-05 21:58:00|2423.03|2421.53|2423.02|2421.52|2423.12|2421.62|2423.02|2421.52|0
1641419890000|2022-01-05 21:58:10|2423.03|2421.53|2423.12|2421.62|2423.12|2421.62|2423.02|2421.52|0
1641419900000|2022-01-05 21:58:20|2423.14|2421.64|2423.38|2421.88|2423.48|2421.98|2423.14|2421.64|0
1641419910000|2022-01-05 21:58:30|2423.36|2421.86|2423.25|2421.75|2423.36|2421.86|2423.25|2421.75|0
1641419920000|2022-01-05 21:58:40|2423.27|2421.77|2423.43|2421.93|2423.48|2421.98|2423.27|2421.77|0
1641419930000|2022-01-05 21:58:50|2423.44|2421.94|2423.48|2421.98|2423.48|2421.98|2423.43|2421.93|0
1641419940000|2022-01-05 21:59:00|2423.5|2422|2423.61|2422.11|2423.7|2422.2|2423.5|2422|0
1641419950000|2022-01-05 21:59:10|2423.6|2422.1|2423.61|2422.11|2423.61|2422.11|2423.52|2422.02|0
1641419960000|2022-01-05 21:59:20|2423.63|2422.13|2423.84|2422.34|2423.84|2422.34|2423.63|2422.13|0
1641419980000|2022-01-05 21:59:40|2423.82|2422.32|2423.7|2422.2|2423.82|2422.32|2423.61|2422.11|0
1641419990000|2022-01-05 21:59:50|2423.71|2422.21|2423.66|2422.16|2423.79|2422.29|2423.52|2422.02|0
1641420000000|2022-01-05 22:00:00|2423.62|2422.12|2423.51|2422.01|2423.66|2422.16|2423.47|2421.97|0
1641420030000|2022-01-05 22:00:30|2423.47|2421.97|2423.51|2422.01|2423.51|2422.01|2423.47|2421.97|0
1641420050000|2022-01-05 22:00:50|2423.43|2421.93|2423.43|2421.93|2423.43|2421.93|2423.43|2421.93|0
1641420320000|2022-01-05 22:05:20|2423.69|2422.19|2423.69|2422.19|2423.69|2422.19|2423.69|2422.19|0
1641420340000|2022-01-05 22:05:40|2423.73|2422.23|2423.73|2422.23|2423.73|2422.23|2423.73|2422.23|0
1641420350000|2022-01-05 22:05:50|2423.69|2422.19|2423.69|2422.19|2423.69|2422.19|2423.69|2422.19|0
1641420360000|2022-01-05 22:06:00|2423.73|2422.23|2423.73|2422.23|2423.73|2422.23|2423.73|2422.23|0
1641420380000|2022-01-05 22:06:20|2423.78|2422.28|2423.74|2422.24|2423.78|2422.28|2423.74|2422.24|0
1641420390000|2022-01-05 22:06:30|2423.71|2422.21|2423.71|2422.21|2423.71|2422.21|2423.71|2422.21|0
1641420430000|2022-01-05 22:07:10|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|0
1641420440000|2022-01-05 22:07:20|2423.63|2422.13|2423.59|2422.09|2423.63|2422.13|2423.59|2422.09|0
1641420450000|2022-01-05 22:07:30|2423.63|2422.13|2423.67|2422.17|2423.67|2422.17|2423.63|2422.13|0
1641420470000|2022-01-05 22:07:50|2423.71|2422.21|2423.71|2422.21|2423.71|2422.21|2423.71|2422.21|0
1641420480000|2022-01-05 22:08:00|2423.82|2422.32|2423.71|2422.21|2423.82|2422.32|2423.71|2422.21|0
1641420510000|2022-01-05 22:08:30|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|0
1641420520000|2022-01-05 22:08:40|2423.59|2422.09|2423.56|2422.06|2423.59|2422.09|2423.56|2422.06|0
1641420550000|2022-01-05 22:09:10|2423.52|2422.02|2423.52|2422.02|2423.56|2422.06|2423.52|2422.02|0
1641420570000|2022-01-05 22:09:30|2423.48|2421.98|2423.52|2422.02|2423.52|2422.02|2423.48|2421.98|0
1641420580000|2022-01-05 22:09:40|2423.56|2422.06|2423.56|2422.06|2423.56|2422.06|2423.56|2422.06|0
1641420660000|2022-01-05 22:11:00|2423.59|2422.09|2423.59|2422.09|2423.59|2422.09|2423.59|2422.09|0
1641420680000|2022-01-05 22:11:20|2423.56|2422.06|2423.56|2422.06|2423.56|2422.06|2423.56|2422.06|0
1641420700000|2022-01-05 22:11:40|2423.52|2422.02|2423.48|2421.98|2423.52|2422.02|2423.44|2421.94|0
1641420750000|2022-01-05 22:12:30|2423.52|2422.02|2423.52|2422.02|2423.52|2422.02|2423.52|2422.02|0
1641420760000|2022-01-05 22:12:40|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|0
1641420770000|2022-01-05 22:12:50|2423.52|2422.02|2423.56|2422.06|2423.56|2422.06|2423.52|2422.02|0
1641420780000|2022-01-05 22:13:00|2423.63|2422.13|2423.56|2422.06|2423.63|2422.13|2423.56|2422.06|0
1641420790000|2022-01-05 22:13:10|2423.63|2422.13|2423.71|2422.21|2423.71|2422.21|2423.63|2422.13|0
1641420810000|2022-01-05 22:13:30|2423.74|2422.24|2423.74|2422.24|2423.74|2422.24|2423.74|2422.24|0
1641420820000|2022-01-05 22:13:40|2423.78|2422.28|2423.82|2422.32|2423.82|2422.32|2423.78|2422.28|0
1641420850000|2022-01-05 22:14:10|2423.78|2422.28|2423.78|2422.28|2423.78|2422.28|2423.78|2422.28|0
1641420870000|2022-01-05 22:14:30|2423.71|2422.21|2423.71|2422.21|2423.71|2422.21|2423.71|2422.21|0
1641420880000|2022-01-05 22:14:40|2423.59|2422.09|2423.56|2422.06|2423.59|2422.09|2423.56|2422.06|0
1641420890000|2022-01-05 22:14:50|2423.44|2421.94|2423.44|2421.94|2423.44|2421.94|2423.44|2421.94|0
1641420900000|2022-01-05 22:15:00|2423.41|2421.91|2423.63|2422.13|2423.63|2422.13|2423.41|2421.91|0
1641420910000|2022-01-05 22:15:10|2423.59|2422.09|2423.56|2422.06|2423.59|2422.09|2423.56|2422.06|0
1641420920000|2022-01-05 22:15:20|2423.63|2422.13|2423.63|2422.13|2423.63|2422.13|2423.63|2422.13|0
1641420960000|2022-01-05 22:16:00|2423.59|2422.09|2423.59|2422.09|2423.59|2422.09|2423.59|2422.09|0
1641420970000|2022-01-05 22:16:10|2423.63|2422.13|2423.63|2422.13|2423.63|2422.13|2423.63|2422.13|0
1641420980000|2022-01-05 22:16:20|2423.59|2422.09|2423.59|2422.09|2423.59|2422.09|2423.59|2422.09|0
1641421000000|2022-01-05 22:16:40|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|0
1641421050000|2022-01-05 22:17:30|2423.71|2422.21|2423.71|2422.21|2423.71|2422.21|2423.71|2422.21|0
1641421090000|2022-01-05 22:18:10|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|0
1641421210000|2022-01-05 22:20:10|2422.92|2421.42|2422.92|2421.42|2422.92|2421.42|2422.92|2421.42|0
1641421220000|2022-01-05 22:20:20|2422.54|2421.04|2422.58|2421.08|2422.58|2421.08|2422.54|2421.04|0
1641421230000|2022-01-05 22:20:30|2422.2|2420.7|2422.2|2420.7|2422.2|2420.7|2422.2|2420.7|0
1641421240000|2022-01-05 22:20:40|2422.24|2420.74|2422.28|2420.78|2422.28|2420.78|2422.24|2420.74|0
1641421260000|2022-01-05 22:21:00|2422.24|2420.74|2422.24|2420.74|2422.24|2420.74|2422.24|2420.74|0
1641421270000|2022-01-05 22:21:10|2422.13|2420.63|2422.13|2420.63|2422.13|2420.63|2422.13|2420.63|0
1641421360000|2022-01-05 22:22:40|2422.16|2420.66|2422.16|2420.66|2422.16|2420.66|2422.16|2420.66|0
1641421400000|2022-01-05 22:23:20|2422.2|2420.7|2422.2|2420.7|2422.2|2420.7|2422.2|2420.7|0
1641421410000|2022-01-05 22:23:30|2422.26|2420.76|2422.26|2420.76|2422.26|2420.76|2422.26|2420.76|0
1641421460000|2022-01-05 22:24:20|2422.31|2420.81|2422.33|2420.83|2422.33|2420.83|2422.31|2420.81|0
1641421490000|2022-01-05 22:24:50|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|0
1641421530000|2022-01-05 22:25:30|2422.44|2420.94|2422.44|2420.94|2422.44|2420.94|2422.44|2420.94|0
1641421540000|2022-01-05 22:25:40|2422.42|2420.92|2422.42|2420.92|2422.42|2420.92|2422.42|2420.92|0
1641421550000|2022-01-05 22:25:50|2422.49|2420.99|2422.49|2420.99|2422.49|2420.99|2422.49|2420.99|0
1641421690000|2022-01-05 22:28:10|2422.48|2420.98|2422.48|2420.98|2422.48|2420.98|2422.48|2420.98|0
1641421720000|2022-01-05 22:28:40|2422.37|2420.87|2422.37|2420.87|2422.37|2420.87|2422.37|2420.87|0
1641421750000|2022-01-05 22:29:10|2422.33|2420.83|2422.33|2420.83|2422.33|2420.83|2422.33|2420.83|0
1641421760000|2022-01-05 22:29:20|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|2422.29|2420.79|0
1641421810000|2022-01-05 22:30:10|2422.33|2420.83|2422.33|2420.83|2422.33|2420.83|2422.33|2420.83|0
1641421850000|2022-01-05 22:30:50|2421.97|2420.47|2421.97|2420.47|2421.97|2420.47|2421.97|2420.47|0
1641421910000|2022-01-05 22:31:50|2421.9|2420.4|2421.9|2420.4|2421.9|2420.4|2421.9|2420.4|0
1641421930000|2022-01-05 22:32:10|2421.97|2420.47|2421.97|2420.47|2421.97|2420.47|2421.97|2420.47|0
1641422040000|2022-01-05 22:34:00|2422.01|2420.51|2421.82|2420.32|2422.01|2420.51|2421.82|2420.32|0
1641422370000|2022-01-05 22:39:30|2421.86|2420.36|2421.86|2420.36|2421.86|2420.36|2421.86|2420.36|0
1641422390000|2022-01-05 22:39:50|2421.82|2420.32|2421.82|2420.32|2421.82|2420.32|2421.82|2420.32|0
1641422450000|2022-01-05 22:40:50|2421.78|2420.28|2421.78|2420.28|2421.78|2420.28|2421.78|2420.28|0
1641422520000|2022-01-05 22:42:00|2421.75|2420.25|2421.75|2420.25|2421.75|2420.25|2421.75|2420.25|0
1641422540000|2022-01-05 22:42:20|2421.78|2420.28|2421.78|2420.28|2421.78|2420.28|2421.78|2420.28|0
1641422780000|2022-01-05 22:46:20|2421.75|2420.25|2421.75|2420.25|2421.75|2420.25|2421.75|2420.25|0
1641422790000|2022-01-05 22:46:30|2421.78|2420.28|2421.78|2420.28|2421.78|2420.28|2421.78|2420.28|0
1641422850000|2022-01-05 22:47:30|2421.75|2420.25|2421.75|2420.25|2421.75|2420.25|2421.75|2420.25|0
1641422870000|2022-01-05 22:47:50|2421.78|2420.28|2421.78|2420.28|2421.78|2420.28|2421.78|2420.28|0
1641422890000|2022-01-05 22:48:10|2421.9|2420.4|2421.9|2420.4|2421.9|2420.4|2421.9|2420.4|0
1641422910000|2022-01-05 22:48:30|2421.82|2420.32|2421.82|2420.32|2421.82|2420.32|2421.82|2420.32|0
1641423010000|2022-01-05 22:50:10|2421.93|2420.43|2421.93|2420.43|2421.93|2420.43|2421.93|2420.43|0
1641423090000|2022-01-05 22:51:30|2422.01|2420.51|2422.01|2420.51|2422.09|2420.59|2422.01|2420.51|0
1641423140000|2022-01-05 22:52:20|2421.97|2420.47|2421.97|2420.47|2421.97|2420.47|2421.97|2420.47|0
1641423150000|2022-01-05 22:52:30|2421.93|2420.43|2421.93|2420.43|2421.93|2420.43|2421.93|2420.43|0
1641423170000|2022-01-05 22:52:50|2422.01|2420.51|2421.97|2420.47|2422.01|2420.51|2421.97|2420.47|0
1641423220000|2022-01-05 22:53:40|2422.01|2420.51|2422.05|2420.55|2422.05|2420.55|2422.01|2420.51|0
1641423230000|2022-01-05 22:53:50|2422.09|2420.59|2422.05|2420.55|2422.09|2420.59|2422.05|2420.55|0
1641423250000|2022-01-05 22:54:10|2422.09|2420.59|2422.05|2420.55|2422.09|2420.59|2422.05|2420.55|0
1641423290000|2022-01-05 22:54:50|2421.9|2420.4|2421.9|2420.4|2421.9|2420.4|2421.9|2420.4|0
1641423320000|2022-01-05 22:55:20|2422.01|2420.51|2422.01|2420.51|2422.01|2420.51|2422.01|2420.51|0
1641423330000|2022-01-05 22:55:30|2422.05|2420.55|2422.05|2420.55|2422.05|2420.55|2422.05|2420.55|0
1641423350000|2022-01-05 22:55:50|2422.01|2420.51|2422.01|2420.51|2422.01|2420.51|2422.01|2420.51|0
1641423440000|2022-01-05 22:57:20|2422.16|2420.66|2422.16|2420.66|2422.16|2420.66|2422.16|2420.66|0
1641423450000|2022-01-05 22:57:30|2422.2|2420.7|2422.09|2420.59|2422.2|2420.7|2422.09|2420.59|0
1641423460000|2022-01-05 22:57:40|2422.16|2420.66|2422.24|2420.74|2422.24|2420.74|2422.16|2420.66|0
1641423470000|2022-01-05 22:57:50|2422.16|2420.66|2422.35|2420.85|2422.35|2420.85|2422.16|2420.66|0
1641423480000|2022-01-05 22:58:00|2422.24|2420.74|2422.24|2420.74|2422.27|2420.77|2422.24|2420.74|0
1641423490000|2022-01-05 22:58:10|2422.27|2420.77|2422.27|2420.77|2422.27|2420.77|2422.27|2420.77|0
1641423540000|2022-01-05 22:59:00|2422.24|2420.74|2422.24|2420.74|2422.24|2420.74|2422.24|2420.74|0
1641423550000|2022-01-05 22:59:10|2422.27|2420.77|2422.24|2420.74|2422.27|2420.77|2422.24|2420.74|0
1641423570000|2022-01-05 22:59:30|2422.09|2420.59|2422.09|2420.59|2422.09|2420.59|2422.09|2420.59|0
1641423580000|2022-01-05 22:59:40|2422.01|2420.51|2421.93|2420.43|2422.01|2420.51|2421.93|2420.43|0
1641423600000|2022-01-05 23:00:00|2421.97|2420.47|2422.56|2421.06|2422.69|2421.19|2421.97|2420.47|0
1641423610000|2022-01-05 23:00:10|2422.58|2421.08|2422.51|2421.01|2422.69|2421.19|2422.51|2421.01|0
1641423620000|2022-01-05 23:00:20|2422.49|2420.99|2422.28|2420.78|2422.49|2420.99|2422.28|2420.78|0
1641423630000|2022-01-05 23:00:30|2422.31|2420.81|2422.64|2421.14|2422.87|2421.37|2422.31|2420.81|0
1641423640000|2022-01-05 23:00:40|2422.65|2421.15|2422.64|2421.14|2422.82|2421.32|2422.64|2421.14|0
1641423650000|2022-01-05 23:00:50|2422.65|2421.15|2422.69|2421.19|2422.74|2421.24|2422.64|2421.14|0
1641423660000|2022-01-05 23:01:00|2422.7|2421.2|2422.74|2421.24|2422.82|2421.32|2422.7|2421.2|0
1641423670000|2022-01-05 23:01:10|2422.75|2421.25|2423|2421.5|2423|2421.5|2422.74|2421.24|0
1641423680000|2022-01-05 23:01:20|2422.99|2421.49|2422.74|2421.24|2422.99|2421.49|2422.51|2421.01|0
1641423690000|2022-01-05 23:01:30|2422.75|2421.25|2422.74|2421.24|2422.87|2421.37|2422.74|2421.24|0
1641423700000|2022-01-05 23:01:40|2422.75|2421.25|2422.46|2420.96|2422.87|2421.37|2422.38|2420.88|0
1641423710000|2022-01-05 23:01:50|2422.47|2420.97|2422.7|2421.2|2422.82|2421.32|2422.47|2420.97|0
1641423720000|2022-01-05 23:02:00|2422.74|2421.24|2422.51|2421.01|2422.74|2421.24|2422.38|2420.88|0
1641423730000|2022-01-05 23:02:10|2422.49|2420.99|2422.51|2421.01|2422.51|2421.01|2422.38|2420.88|0
1641423740000|2022-01-05 23:02:20|2422.5|2421|2422.51|2421.01|2422.51|2421.01|2422.46|2420.96|0
1641423750000|2022-01-05 23:02:30|2422.52|2421.02|2422.64|2421.14|2422.64|2421.14|2422.51|2421.01|0
1641423760000|2022-01-05 23:02:40|2422.66|2421.16|2422.87|2421.37|2422.92|2421.42|2422.66|2421.16|0
1641423770000|2022-01-05 23:02:50|2422.85|2421.35|2422.66|2421.16|2422.85|2421.35|2422.51|2421.01|0
1641423780000|2022-01-05 23:03:00|2422.74|2421.24|2422.69|2421.19|2422.74|2421.24|2422.64|2421.14|0
1641423790000|2022-01-05 23:03:10|2422.68|2421.18|2422.64|2421.14|2422.74|2421.24|2422.64|2421.14|0
1641423800000|2022-01-05 23:03:20|2422.62|2421.12|2422.74|2421.24|2422.74|2421.24|2422.51|2421.01|0
1641423810000|2022-01-05 23:03:30|2422.75|2421.25|2422.74|2421.24|2422.82|2421.32|2422.74|2421.24|0
1641423820000|2022-01-05 23:03:40|2422.73|2421.23|2422.64|2421.14|2422.74|2421.24|2422.64|2421.14|0
1641423830000|2022-01-05 23:03:50|2422.62|2421.12|2422.64|2421.14|2422.69|2421.19|2422.51|2421.01|0
1641423840000|2022-01-05 23:04:00|2422.62|2421.12|2422.15|2420.65|2422.62|2421.12|2422.15|2420.65|0
1641423850000|2022-01-05 23:04:10|2422.13|2420.63|2421.93|2420.43|2422.15|2420.65|2421.93|2420.43|0
1641423860000|2022-01-05 23:04:20|2421.91|2420.41|2421.24|2419.74|2421.91|2420.41|2421.24|2419.74|0
1641423870000|2022-01-05 23:04:30|2421.16|2419.66|2420.72|2419.22|2421.21|2419.71|2420.49|2418.99|0
1641423880000|2022-01-05 23:04:40|2420.73|2419.23|2420.36|2418.86|2420.98|2419.48|2420.26|2418.76|0
1641423890000|2022-01-05 23:04:50|2420.38|2418.88|2420.26|2418.76|2420.49|2418.99|2420.18|2418.68|0
1641423900000|2022-01-05 23:05:00|2420.28|2418.78|2419.64|2418.14|2420.36|2418.86|2419.64|2418.14|0
1641423910000|2022-01-05 23:05:10|2419.6|2418.1|2420.36|2418.86|2420.44|2418.94|2419.41|2417.91|0
1641423920000|2022-01-05 23:05:20|2420.35|2418.85|2420.49|2418.99|2420.49|2418.99|2420.31|2418.81|0
1641423930000|2022-01-05 23:05:30|2420.5|2419|2420|2418.5|2420.54|2419.04|2419.91|2418.41|0
1641423940000|2022-01-05 23:05:40|2419.98|2418.48|2419.64|2418.14|2419.98|2418.48|2419.64|2418.14|0
1641423950000|2022-01-05 23:05:50|2419.62|2418.12|2420.13|2418.63|2420.36|2418.86|2419.55|2418.05|0
1641423960000|2022-01-05 23:06:00|2420.15|2418.65|2420|2418.5|2420.26|2418.76|2419.82|2418.32|0
1641423970000|2022-01-05 23:06:10|2419.99|2418.49|2419.76|2418.26|2419.99|2418.49|2419.76|2418.26|0
1641423980000|2022-01-05 23:06:20|2419.73|2418.23|2418.82|2417.32|2419.73|2418.23|2418.51|2417.01|0
1641423990000|2022-01-05 23:06:30|2418.78|2417.28|2418.69|2417.19|2418.82|2417.32|2418.46|2416.96|0
1641424000000|2022-01-05 23:06:40|2418.68|2417.18|2418.28|2416.78|2418.69|2417.19|2418.23|2416.73|0
1641424010000|2022-01-05 23:06:50|2418.29|2416.79|2418.46|2416.96|2418.46|2416.96|2418.1|2416.6|0
1641424020000|2022-01-05 23:07:00|2418.45|2416.95|2418.22|2416.72|2418.69|2417.19|2418.22|2416.72|0
1641424030000|2022-01-05 23:07:10|2418.15|2416.65|2418.09|2416.59|2418.17|2416.67|2417.91|2416.41|0
1641424040000|2022-01-05 23:07:20|2418.1|2416.6|2417.91|2416.41|2418.17|2416.67|2417.91|2416.41|0
1641424050000|2022-01-05 23:07:30|2417.9|2416.4|2417.91|2416.41|2418.04|2416.54|2417.82|2416.32|0
1641424060000|2022-01-05 23:07:40|2417.89|2416.39|2417.31|2415.81|2417.89|2416.39|2417.15|2415.65|0
1641424070000|2022-01-05 23:07:50|2417.28|2415.78|2417.46|2415.96|2417.64|2416.14|2417.23|2415.73|0
1641424080000|2022-01-05 23:08:00|2417.48|2415.98|2417.55|2416.05|2417.68|2416.18|2417.46|2415.96|0
1641424090000|2022-01-05 23:08:10|2417.53|2416.03|2417.68|2416.18|2417.91|2416.41|2417.46|2415.96|0
1641424100000|2022-01-05 23:08:20|2417.7|2416.2|2417.91|2416.41|2417.91|2416.41|2417.7|2416.2|0
1641424110000|2022-01-05 23:08:30|2417.89|2416.39|2417.82|2416.32|2417.89|2416.39|2417.68|2416.18|0
1641424120000|2022-01-05 23:08:40|2417.81|2416.31|2418.17|2416.67|2418.17|2416.67|2417.73|2416.23|0
1641424130000|2022-01-05 23:08:50|2418.15|2416.65|2418.17|2416.67|2418.17|2416.67|2418.04|2416.54|0
1641424140000|2022-01-05 23:09:00|2418.15|2416.65|2418.04|2416.54|2418.15|2416.65|2417.82|2416.32|0
1641424150000|2022-01-05 23:09:10|2418.06|2416.56|2418.27|2416.77|2418.27|2416.77|2418.06|2416.56|0
1641424170000|2022-01-05 23:09:30|2418.25|2416.75|2418.27|2416.77|2418.27|2416.77|2418.17|2416.67|0
1641424180000|2022-01-05 23:09:40|2418.29|2416.79|2418.4|2416.9|2418.4|2416.9|2418.29|2416.79|0
1641424190000|2022-01-05 23:09:50|2418.42|2416.92|2418.63|2417.13|2418.63|2417.13|2418.42|2416.92|0
1641424200000|2022-01-05 23:10:00|2418.65|2417.15|2418.9|2417.4|2418.9|2417.4|2418.63|2417.13|0
1641424210000|2022-01-05 23:10:10|2418.94|2417.44|2419.12|2417.62|2419.12|2417.62|2418.76|2417.26|0
1641424220000|2022-01-05 23:10:20|2419.14|2417.64|2419.34|2417.84|2419.34|2417.84|2419.12|2417.62|0
1641424230000|2022-01-05 23:10:30|2419.33|2417.83|2419.12|2417.62|2419.33|2417.83|2418.99|2417.49|0
1641424240000|2022-01-05 23:10:40|2419.1|2417.6|2418.99|2417.49|2419.1|2417.6|2418.94|2417.44|0
1641424250000|2022-01-05 23:10:50|2418.97|2417.47|2419.12|2417.62|2419.12|2417.62|2418.89|2417.39|0
1641424260000|2022-01-05 23:11:00|2419.14|2417.64|2419.12|2417.62|2419.25|2417.75|2419.12|2417.62|0
1641424280000|2022-01-05 23:11:20|2419.1|2417.6|2418.76|2417.26|2419.25|2417.75|2418.76|2417.26|0
1641424290000|2022-01-05 23:11:30|2418.74|2417.24|2418.76|2417.26|2418.76|2417.26|2418.63|2417.13|0
1641424300000|2022-01-05 23:11:40|2418.74|2417.24|2418.53|2417.03|2418.74|2417.24|2418.53|2417.03|0
1641424310000|2022-01-05 23:11:50|2418.54|2417.04|2418.9|2417.4|2418.9|2417.4|2418.54|2417.04|0
1641424320000|2022-01-05 23:12:00|2418.94|2417.44|2418.99|2417.49|2419.12|2417.62|2418.94|2417.44|0
1641424330000|2022-01-05 23:12:10|2419.01|2417.51|2418.76|2417.26|2419.25|2417.75|2418.76|2417.26|0
1641424340000|2022-01-05 23:12:20|2418.74|2417.24|2418.61|2417.11|2418.74|2417.24|2418.61|2417.11|0
1641424350000|2022-01-05 23:12:30|2418.53|2417.03|2418.63|2417.13|2418.63|2417.13|2418.53|2417.03|0
1641424360000|2022-01-05 23:12:40|2418.61|2417.11|2418.61|2417.11|2418.63|2417.13|2418.35|2416.85|0
1641424370000|2022-01-05 23:12:50|2418.53|2417.03|2418.53|2417.03|2418.63|2417.13|2418.53|2417.03|0
1641424380000|2022-01-05 23:13:00|2418.51|2417.01|2418.53|2417.03|2418.63|2417.13|2418.4|2416.9|0
1641424390000|2022-01-05 23:13:10|2418.55|2417.05|2418.63|2417.13|2418.63|2417.13|2418.55|2417.05|0
1641424400000|2022-01-05 23:13:20|2418.65|2417.15|2418.76|2417.26|2418.89|2417.39|2418.65|2417.15|0
1641424410000|2022-01-05 23:13:30|2418.78|2417.28|2418.89|2417.39|2418.99|2417.49|2418.76|2417.26|0
1641424420000|2022-01-05 23:13:40|2418.91|2417.41|2418.89|2417.39|2418.99|2417.49|2418.76|2417.26|0
1641424430000|2022-01-05 23:13:50|2418.87|2417.37|2418.89|2417.39|2418.89|2417.39|2418.76|2417.26|0
1641424440000|2022-01-05 23:14:00|2418.88|2417.38|2418.89|2417.39|2418.89|2417.39|2418.76|2417.26|0
1641424450000|2022-01-05 23:14:10|2418.91|2417.41|2419.25|2417.75|2419.25|2417.75|2418.91|2417.41|0
1641424460000|2022-01-05 23:14:20|2419.27|2417.77|2419.25|2417.75|2419.34|2417.84|2419.25|2417.75|0
1641424470000|2022-01-05 23:14:30|2419.24|2417.74|2419.34|2417.84|2419.34|2417.84|2419.17|2417.67|0
1641424500000|2022-01-05 23:15:00|2419.38|2417.88|2419.84|2418.34|2419.93|2418.43|2419.38|2417.88|0
1641424510000|2022-01-05 23:15:10|2419.82|2418.32|2419.84|2418.34|2419.93|2418.43|2419.7|2418.2|0
1641424520000|2022-01-05 23:15:20|2419.85|2418.35|2420.06|2418.56|2420.06|2418.56|2419.85|2418.35|0
1641424530000|2022-01-05 23:15:30|2420.05|2418.55|2420.29|2418.79|2420.29|2418.79|2420.01|2418.51|0
1641424540000|2022-01-05 23:15:40|2420.27|2418.77|2420.17|2418.67|2420.29|2418.79|2420.17|2418.67|0
1641424550000|2022-01-05 23:15:50|2420.06|2418.56|2419.93|2418.43|2420.06|2418.56|2419.93|2418.43|0
1641424560000|2022-01-05 23:16:00|2419.91|2418.41|2419.59|2418.09|2419.91|2418.41|2419.57|2418.07|0
1641424570000|2022-01-05 23:16:10|2419.7|2418.2|2419.84|2418.34|2419.84|2418.34|2419.57|2418.07|0
1641424580000|2022-01-05 23:16:20|2419.88|2418.38|2419.84|2418.34|2419.93|2418.43|2419.84|2418.34|0
1641424590000|2022-01-05 23:16:30|2419.85|2418.35|2419.84|2418.34|2419.93|2418.43|2419.84|2418.34|0
1641424600000|2022-01-05 23:16:40|2419.85|2418.35|2419.88|2418.38|2419.93|2418.43|2419.84|2418.34|0
1641424610000|2022-01-05 23:16:50|2419.89|2418.39|2419.84|2418.34|2420.11|2418.61|2419.84|2418.34|0
1641424620000|2022-01-05 23:17:00|2419.85|2418.35|2420.06|2418.56|2420.06|2418.56|2419.85|2418.35|0
1641424630000|2022-01-05 23:17:10|2420.05|2418.55|2419.88|2418.38|2420.05|2418.55|2419.88|2418.38|0
1641424640000|2022-01-05 23:17:20|2419.87|2418.37|2419.84|2418.34|2419.87|2418.37|2419.84|2418.34|0
1641424660000|2022-01-05 23:17:40|2419.83|2418.33|2419.7|2418.2|2419.83|2418.33|2419.7|2418.2|0
1641424670000|2022-01-05 23:17:50|2419.69|2418.19|2419.93|2418.43|2419.93|2418.43|2419.66|2418.16|0
1641424680000|2022-01-05 23:18:00|2419.94|2418.44|2419.84|2418.34|2420.19|2418.69|2419.84|2418.34|0
1641424690000|2022-01-05 23:18:10|2419.85|2418.35|2419.93|2418.43|2419.93|2418.43|2419.57|2418.07|0
1641424700000|2022-01-05 23:18:20|2419.92|2418.42|2419.93|2418.43|2419.93|2418.43|2419.84|2418.34|0
1641424710000|2022-01-05 23:18:30|2419.95|2418.45|2420.19|2418.69|2420.19|2418.69|2419.95|2418.45|0
1641424720000|2022-01-05 23:18:40|2420.23|2418.73|2420.42|2418.92|2420.55|2419.05|2420.23|2418.73|0
1641424740000|2022-01-05 23:19:00|2420.4|2418.9|2420.78|2419.28|2420.78|2419.28|2420.29|2418.79|0
1641424750000|2022-01-05 23:19:10|2420.77|2419.27|2420.73|2419.23|2420.91|2419.41|2420.65|2419.15|0
1641424760000|2022-01-05 23:19:20|2420.74|2419.24|2420.57|2419.07|2420.78|2419.28|2420.55|2419.05|0
1641424770000|2022-01-05 23:19:30|2420.65|2419.15|2420.65|2419.15|2420.78|2419.28|2420.6|2419.1|0
1641424780000|2022-01-05 23:19:40|2420.67|2419.17|2420.55|2419.05|2420.78|2419.28|2420.55|2419.05|0
1641424790000|2022-01-05 23:19:50|2420.57|2419.07|2420.55|2419.05|2420.65|2419.15|2420.55|2419.05|0
1641424800000|2022-01-05 23:20:00|2420.57|2419.07|2420.65|2419.15|2420.73|2419.23|2420.57|2419.07|0
1641424810000|2022-01-05 23:20:10|2420.64|2419.14|2420.65|2419.15|2420.65|2419.15|2420.55|2419.05|0
1641424820000|2022-01-05 23:20:20|2420.63|2419.13|2420.42|2418.92|2420.63|2419.13|2420.42|2418.92|0
1641424830000|2022-01-05 23:20:30|2420.44|2418.94|2420.55|2419.05|2420.55|2419.05|2420.44|2418.94|0
1641424840000|2022-01-05 23:20:40|2420.57|2419.07|2420.65|2419.15|2420.78|2419.28|2420.57|2419.07|0
1641424850000|2022-01-05 23:20:50|2420.66|2419.16|2420.65|2419.15|2420.78|2419.28|2420.65|2419.15|0
1641424860000|2022-01-05 23:21:00|2420.67|2419.17|2420.91|2419.41|2420.91|2419.41|2420.67|2419.17|0
1641424880000|2022-01-05 23:21:20|2420.9|2419.4|2420.91|2419.41|2420.91|2419.41|2420.83|2419.33|0
1641424890000|2022-01-05 23:21:30|2420.97|2419.47|2421.14|2419.64|2421.27|2419.77|2420.97|2419.47|0
1641424900000|2022-01-05 23:21:40|2421.12|2419.62|2421.01|2419.51|2421.14|2419.64|2421.01|2419.51|0
1641424910000|2022-01-05 23:21:50|2420.99|2419.49|2420.91|2419.41|2420.99|2419.49|2420.91|2419.41|0
1641424920000|2022-01-05 23:22:00|2420.89|2419.39|2421.14|2419.64|2421.14|2419.64|2420.78|2419.28|0
1641424930000|2022-01-05 23:22:10|2421.16|2419.66|2421.14|2419.64|2421.27|2419.77|2421.14|2419.64|0
1641424940000|2022-01-05 23:22:20|2421.12|2419.62|2421.27|2419.77|2421.27|2419.77|2421.01|2419.51|0
1641424950000|2022-01-05 23:22:30|2420.89|2419.39|2420.99|2419.49|2420.99|2419.49|2420.89|2419.39|0
1641424960000|2022-01-05 23:22:40|2421.01|2419.51|2420.63|2419.13|2421.12|2419.62|2420.63|2419.13|0
1641424980000|2022-01-05 23:23:00|2420.64|2419.14|2420.89|2419.39|2420.89|2419.39|2420.64|2419.14|0
1641424990000|2022-01-05 23:23:10|2420.87|2419.37|2420.89|2419.39|2420.89|2419.39|2420.76|2419.26|0
1641425000000|2022-01-05 23:23:20|2420.91|2419.41|2421.12|2419.62|2421.22|2419.72|2420.91|2419.41|0
1641425010000|2022-01-05 23:23:30|2421.1|2419.6|2421.22|2419.72|2421.35|2419.85|2420.99|2419.49|0
1641425020000|2022-01-05 23:23:40|2421.2|2419.7|2421.12|2419.62|2421.2|2419.7|2421.12|2419.62|0
1641425030000|2022-01-05 23:23:50|2421.13|2419.63|2421.3|2419.8|2421.3|2419.8|2421.13|2419.63|0
1641425040000|2022-01-05 23:24:00|2421.31|2419.81|2421.35|2419.85|2421.48|2419.98|2421.31|2419.81|0
1641425050000|2022-01-05 23:24:10|2421.33|2419.83|2421.57|2420.07|2421.57|2420.07|2421.22|2419.72|0
1641425060000|2022-01-05 23:24:20|2421.55|2420.05|2421.57|2420.07|2421.66|2420.16|2421.48|2419.98|0
1641425070000|2022-01-05 23:24:30|2421.59|2420.09|2421.57|2420.07|2421.71|2420.21|2421.57|2420.07|0
1641425080000|2022-01-05 23:24:40|2421.58|2420.08|2421.71|2420.21|2421.71|2420.21|2421.57|2420.07|0
1641425090000|2022-01-05 23:24:50|2421.73|2420.23|2421.84|2420.34|2421.84|2420.34|2421.71|2420.21|0
1641425100000|2022-01-05 23:25:00|2421.86|2420.36|2421.93|2420.43|2421.93|2420.43|2421.86|2420.36|0
1641425110000|2022-01-05 23:25:10|2421.95|2420.45|2422.2|2420.7|2422.2|2420.7|2421.95|2420.45|0
1641425120000|2022-01-05 23:25:20|2422.19|2420.69|2422.2|2420.7|2422.29|2420.79|2422.06|2420.56|0
1641425130000|2022-01-05 23:25:30|2422.22|2420.72|2422.29|2420.79|2422.29|2420.79|2422.2|2420.7|0
1641425140000|2022-01-05 23:25:40|2422.27|2420.77|2422.06|2420.56|2422.27|2420.77|2422.06|2420.56|0
1641425160000|2022-01-05 23:26:00|2422.07|2420.57|2421.93|2420.43|2422.11|2420.61|2421.93|2420.43|0
1641425170000|2022-01-05 23:26:10|2421.91|2420.41|2421.93|2420.43|2421.93|2420.43|2421.75|2420.25|0
1641425180000|2022-01-05 23:26:20|2421.95|2420.45|2422.06|2420.56|2422.06|2420.56|2421.95|2420.45|0
1641425190000|2022-01-05 23:26:30|2422.08|2420.58|2422.78|2421.28|2422.78|2421.28|2422.08|2420.58|0
1641425200000|2022-01-05 23:26:40|2422.76|2421.26|2422.56|2421.06|2422.76|2421.26|2422.56|2421.06|0
1641425210000|2022-01-05 23:26:50|2422.54|2421.04|2422.56|2421.06|2422.56|2421.06|2422.42|2420.92|0
1641425220000|2022-01-05 23:27:00|2422.54|2421.04|2422.65|2421.15|2422.65|2421.15|2422.42|2420.92|0
1641425230000|2022-01-05 23:27:10|2422.66|2421.16|2422.56|2421.06|2422.73|2421.23|2422.56|2421.06|0
1641425240000|2022-01-05 23:27:20|2422.59|2421.09|2422.78|2421.28|2422.78|2421.28|2422.59|2421.09|0
1641425250000|2022-01-05 23:27:30|2422.79|2421.29|2422.78|2421.28|2422.83|2421.33|2422.65|2421.15|0
1641425260000|2022-01-05 23:27:40|2422.79|2421.29|2422.91|2421.41|2423.01|2421.51|2422.78|2421.28|0
1641425270000|2022-01-05 23:27:50|2422.89|2421.39|2423.14|2421.64|2423.14|2421.64|2422.78|2421.28|0
1641425280000|2022-01-05 23:28:00|2423.13|2421.63|2422.91|2421.41|2423.13|2421.63|2422.91|2421.41|0
1641425290000|2022-01-05 23:28:10|2422.89|2421.39|2423.08|2421.58|2423.08|2421.58|2422.78|2421.28|0
1641425310000|2022-01-05 23:28:30|2423.1|2421.6|2422.86|2421.36|2423.21|2421.71|2422.86|2421.36|0
1641425330000|2022-01-05 23:28:50|2422.87|2421.37|2422.86|2421.36|2422.95|2421.45|2422.86|2421.36|0
1641425350000|2022-01-05 23:29:10|2422.87|2421.37|2422.95|2421.45|2422.95|2421.45|2422.86|2421.36|0
1641425370000|2022-01-05 23:29:30|2422.97|2421.47|2423.27|2421.77|2423.27|2421.77|2422.97|2421.47|0
1641425380000|2022-01-05 23:29:40|2423.31|2421.81|2423.44|2421.94|2423.44|2421.94|2423.21|2421.71|0
1641425400000|2022-01-05 23:30:00|2423.46|2421.96|2423.57|2422.07|2423.67|2422.17|2423.46|2421.96|0
1641425410000|2022-01-05 23:30:10|2423.59|2422.09|2423.31|2421.81|2423.67|2422.17|2423.31|2421.81|0
1641425420000|2022-01-05 23:30:20|2423.29|2421.79|2423.21|2421.71|2423.29|2421.79|2423.21|2421.71|0
1641425430000|2022-01-05 23:30:30|2423.23|2421.73|2423.31|2421.81|2423.31|2421.81|2423.21|2421.71|0
1641425440000|2022-01-05 23:30:40|2423.29|2421.79|2423.21|2421.71|2423.29|2421.79|2423.21|2421.71|0
1641425460000|2022-01-05 23:31:00|2423.23|2421.73|2423.31|2421.81|2423.44|2421.94|2423.23|2421.73|0
1641425470000|2022-01-05 23:31:10|2423.33|2421.83|2423.57|2422.07|2423.57|2422.07|2423.33|2421.83|0
1641425480000|2022-01-05 23:31:20|2423.59|2422.09|2423.67|2422.17|2423.67|2422.17|2423.57|2422.07|0
1641425490000|2022-01-05 23:31:30|2423.69|2422.19|2423.89|2422.39|2423.89|2422.39|2423.69|2422.19|0
1641425500000|2022-01-05 23:31:40|2423.91|2422.41|2423.89|2422.39|2424.03|2422.53|2423.89|2422.39|0
1641425510000|2022-01-05 23:31:50|2423.88|2422.38|2423.89|2422.39|2423.89|2422.39|2423.85|2422.35|0
1641425520000|2022-01-05 23:32:00|2423.87|2422.37|2423.8|2422.3|2423.87|2422.37|2423.8|2422.3|0
1641425530000|2022-01-05 23:32:10|2423.78|2422.28|2423.67|2422.17|2423.78|2422.28|2423.67|2422.17|0
1641425540000|2022-01-05 23:32:20|2423.69|2422.19|2423.8|2422.3|2423.8|2422.3|2423.69|2422.19|0
1641425560000|2022-01-05 23:32:40|2423.82|2422.32|2423.89|2422.39|2423.89|2422.39|2423.82|2422.32|0
1641425600000|2022-01-05 23:33:20|2423.87|2422.37|2423.8|2422.3|2423.87|2422.37|2423.8|2422.3|0
1641425610000|2022-01-05 23:33:30|2423.82|2422.32|2423.89|2422.39|2423.89|2422.39|2423.82|2422.32|0
1641425620000|2022-01-05 23:33:40|2423.91|2422.41|2424.16|2422.66|2424.16|2422.66|2423.91|2422.41|0
1641425630000|2022-01-05 23:33:50|2424.14|2422.64|2424.25|2422.75|2424.25|2422.75|2424.03|2422.53|0
1641425640000|2022-01-05 23:34:00|2424.24|2422.74|2424.16|2422.66|2424.25|2422.75|2424.16|2422.66|0
1641425650000|2022-01-05 23:34:10|2424.18|2422.68|2424.21|2422.71|2424.25|2422.75|2424.16|2422.66|0
1641425660000|2022-01-05 23:34:20|2424.2|2422.7|2424.16|2422.66|2424.25|2422.75|2424.16|2422.66|0
1641425670000|2022-01-05 23:34:30|2424.18|2422.68|2424.07|2422.57|2424.25|2422.75|2424.07|2422.57|0
1641425680000|2022-01-05 23:34:40|2424.06|2422.56|2423.89|2422.39|2424.06|2422.56|2423.8|2422.3|0
1641425690000|2022-01-05 23:34:50|2423.87|2422.37|2423.89|2422.39|2423.89|2422.39|2423.8|2422.3|0
1641425700000|2022-01-05 23:35:00|2423.91|2422.41|2423.89|2422.39|2424.03|2422.53|2423.89|2422.39|0
1641425710000|2022-01-05 23:35:10|2423.88|2422.38|2423.8|2422.3|2423.89|2422.39|2423.8|2422.3|0
1641425720000|2022-01-05 23:35:20|2423.79|2422.29|2423.67|2422.17|2423.8|2422.3|2423.67|2422.17|0
1641425730000|2022-01-05 23:35:30|2423.66|2422.16|2423.57|2422.07|2423.67|2422.17|2423.57|2422.07|0
1641425740000|2022-01-05 23:35:40|2423.59|2422.09|2423.66|2422.16|2423.8|2422.3|2423.59|2422.09|0
1641425750000|2022-01-05 23:35:50|2423.62|2422.12|2423.57|2422.07|2423.67|2422.17|2423.49|2421.99|0
1641425760000|2022-01-05 23:36:00|2423.58|2422.08|2423.8|2422.3|2423.8|2422.3|2423.57|2422.07|0
1641425770000|2022-01-05 23:36:10|2423.81|2422.31|2423.8|2422.3|2423.89|2422.39|2423.8|2422.3|0
1641425780000|2022-01-05 23:36:20|2423.79|2422.29|2423.44|2421.94|2423.79|2422.29|2423.44|2421.94|0
1641425790000|2022-01-05 23:36:30|2423.43|2421.93|2423.44|2421.94|2423.44|2421.94|2423.36|2421.86|0
1641425800000|2022-01-05 23:36:40|2423.43|2421.93|2423.31|2421.81|2423.43|2421.93|2423.31|2421.81|0
1641425810000|2022-01-05 23:36:50|2423.3|2421.8|2423.31|2421.81|2423.31|2421.81|2423.21|2421.71|0
1641425820000|2022-01-05 23:37:00|2423.29|2421.79|2423.26|2421.76|2423.29|2421.79|2423.08|2421.58|0
1641425830000|2022-01-05 23:37:10|2423.27|2421.77|2423.31|2421.81|2423.44|2421.94|2423.27|2421.77|0
1641425840000|2022-01-05 23:37:20|2423.3|2421.8|2423.21|2421.71|2423.3|2421.8|2423.21|2421.71|0
1641425850000|2022-01-05 23:37:30|2423.2|2421.7|2423.08|2421.58|2423.2|2421.7|2423.08|2421.58|0
1641425860000|2022-01-05 23:37:40|2423.1|2421.6|2423.21|2421.71|2423.21|2421.71|2422.95|2421.45|0
1641425870000|2022-01-05 23:37:50|2423.19|2421.69|2423.13|2421.63|2423.19|2421.69|2423.08|2421.58|0
1641425880000|2022-01-05 23:38:00|2423.12|2421.62|2423.08|2421.58|2423.12|2421.62|2423.08|2421.58|0
1641425890000|2022-01-05 23:38:10|2423.06|2421.56|2422.95|2421.45|2423.06|2421.56|2422.86|2421.36|0
1641425900000|2022-01-05 23:38:20|2422.93|2421.43|2422.86|2421.36|2422.95|2421.45|2422.72|2421.22|0
1641425910000|2022-01-05 23:38:30|2422.84|2421.34|2422.59|2421.09|2422.84|2421.34|2422.59|2421.09|0
1641425920000|2022-01-05 23:38:40|2422.57|2421.07|2422.59|2421.09|2422.59|2421.09|2422.5|2421|0
1641425930000|2022-01-05 23:38:50|2422.58|2421.08|2422.5|2421|2422.59|2421.09|2422.36|2420.86|0
1641425940000|2022-01-05 23:39:00|2422.52|2421.02|2422.86|2421.36|2422.86|2421.36|2422.52|2421.02|0
1641425950000|2022-01-05 23:39:10|2422.85|2421.35|2422.95|2421.45|2423.03|2421.53|2422.77|2421.27|0
1641425960000|2022-01-05 23:39:20|2422.97|2421.47|2423.21|2421.71|2423.21|2421.71|2422.97|2421.47|0
1641425970000|2022-01-05 23:39:30|2423.23|2421.73|2423.21|2421.71|2423.31|2421.81|2423.21|2421.71|0
1641425980000|2022-01-05 23:39:40|2423.22|2421.72|2423.31|2421.81|2423.31|2421.81|2423.22|2421.72|0
1641425990000|2022-01-05 23:39:50|2423.33|2421.83|2423.44|2421.94|2423.57|2422.07|2423.31|2421.81|0
1641426000000|2022-01-05 23:40:00|2423.45|2421.95|2423.57|2422.07|2423.57|2422.07|2423.44|2421.94|0
1641426010000|2022-01-05 23:40:10|2423.55|2422.05|2423.46|2421.96|2423.55|2422.05|2423.44|2421.94|0
1641426020000|2022-01-05 23:40:20|2423.57|2422.07|2423.57|2422.07|2423.67|2422.17|2423.57|2422.07|0
1641426030000|2022-01-05 23:40:30|2423.55|2422.05|2423.21|2421.71|2423.55|2422.05|2423.21|2421.71|0
1641426040000|2022-01-05 23:40:40|2423.19|2421.69|2423.08|2421.58|2423.21|2421.71|2422.95|2421.45|0
1641426050000|2022-01-05 23:40:50|2423.07|2421.57|2423.08|2421.58|2423.08|2421.58|2423.03|2421.53|0
1641426060000|2022-01-05 23:41:00|2423.06|2421.56|2422.95|2421.45|2423.06|2421.56|2422.95|2421.45|0
1641426070000|2022-01-05 23:41:10|2422.93|2421.43|2422.95|2421.45|2422.95|2421.45|2422.86|2421.36|0
1641426080000|2022-01-05 23:41:20|2422.94|2421.44|2422.86|2421.36|2422.94|2421.44|2422.86|2421.36|0
1641426090000|2022-01-05 23:41:30|2422.84|2421.34|2423.21|2421.71|2423.21|2421.71|2422.72|2421.22|0
1641426100000|2022-01-05 23:41:40|2423.23|2421.73|2423.31|2421.81|2423.31|2421.81|2423.23|2421.73|0
1641426110000|2022-01-05 23:41:50|2423.29|2421.79|2422.95|2421.45|2423.29|2421.79|2422.95|2421.45|0
1641426120000|2022-01-05 23:42:00|2422.97|2421.47|2423.21|2421.71|2423.21|2421.71|2422.97|2421.47|0
1641426130000|2022-01-05 23:42:10|2423.2|2421.7|2423.21|2421.71|2423.21|2421.71|2423.13|2421.63|0
1641426140000|2022-01-05 23:42:20|2423.2|2421.7|2423.31|2421.81|2423.31|2421.81|2423.13|2421.63|0
1641426150000|2022-01-05 23:42:30|2423.32|2421.82|2423.57|2422.07|2423.57|2422.07|2423.32|2421.82|0
1641426160000|2022-01-05 23:42:40|2423.55|2422.05|2423.44|2421.94|2423.55|2422.05|2423.44|2421.94|0
1641426170000|2022-01-05 23:42:50|2423.43|2421.93|2423.21|2421.71|2423.43|2421.93|2423.21|2421.71|0
1641426180000|2022-01-05 23:43:00|2423.19|2421.69|2423.31|2421.81|2423.31|2421.81|2423.08|2421.58|0
1641426190000|2022-01-05 23:43:10|2423.3|2421.8|2423.36|2421.86|2423.44|2421.94|2423.26|2421.76|0
1641426200000|2022-01-05 23:43:20|2423.37|2421.87|2423.62|2422.12|2423.67|2422.17|2423.37|2421.87|0
1641426210000|2022-01-05 23:43:30|2423.63|2422.13|2423.61|2422.11|2423.67|2422.17|2423.61|2422.11|0
1641426220000|2022-01-05 23:43:40|2423.57|2422.07|2423.8|2422.3|2423.8|2422.3|2423.57|2422.07|0
1641426230000|2022-01-05 23:43:50|2423.81|2422.31|2423.85|2422.35|2423.89|2422.39|2423.8|2422.3|0
1641426240000|2022-01-05 23:44:00|2423.84|2422.34|2423.89|2422.39|2423.89|2422.39|2423.8|2422.3|0
1641426250000|2022-01-05 23:44:10|2423.9|2422.4|2423.89|2422.39|2423.98|2422.48|2423.89|2422.39|0
1641426260000|2022-01-05 23:44:20|2423.88|2422.38|2423.8|2422.3|2423.89|2422.39|2423.8|2422.3|0
1641426270000|2022-01-05 23:44:30|2423.76|2422.26|2423.67|2422.17|2423.76|2422.26|2423.57|2422.07|0
1641426280000|2022-01-05 23:44:40|2423.69|2422.19|2423.67|2422.17|2423.8|2422.3|2423.67|2422.17|0
1641426290000|2022-01-05 23:44:50|2423.69|2422.19|2423.8|2422.3|2423.89|2422.39|2423.69|2422.19|0
1641426300000|2022-01-05 23:45:00|2423.82|2422.32|2424.03|2422.53|2424.03|2422.53|2423.8|2422.3|0
1641426310000|2022-01-05 23:45:10|2424.01|2422.51|2423.89|2422.39|2424.01|2422.51|2423.85|2422.35|0
1641426320000|2022-01-05 23:45:20|2423.87|2422.37|2423.89|2422.39|2423.89|2422.39|2423.8|2422.3|0
1641426330000|2022-01-05 23:45:30|2423.87|2422.37|2423.89|2422.39|2423.89|2422.39|2423.8|2422.3|0
1641426340000|2022-01-05 23:45:40|2423.88|2422.38|2423.67|2422.17|2423.89|2422.39|2423.67|2422.17|0
1641426350000|2022-01-05 23:45:50|2423.65|2422.15|2423.57|2422.07|2423.65|2422.15|2423.57|2422.07|0
1641426360000|2022-01-05 23:46:00|2423.55|2422.05|2423.26|2421.76|2423.55|2422.05|2423.21|2421.71|0
1641426370000|2022-01-05 23:46:10|2423.25|2421.75|2423.21|2421.71|2423.31|2421.81|2423.21|2421.71|0
1641426380000|2022-01-05 23:46:20|2423.2|2421.7|2422.95|2421.45|2423.2|2421.7|2422.9|2421.4|0
1641426390000|2022-01-05 23:46:30|2422.96|2421.46|2422.95|2421.45|2423.08|2421.58|2422.95|2421.45|0
1641426400000|2022-01-05 23:46:40|2422.96|2421.46|2423.03|2421.53|2423.03|2421.53|2422.95|2421.45|0
1641426410000|2022-01-05 23:46:50|2422.95|2421.45|2423.21|2421.71|2423.26|2421.76|2422.95|2421.45|0
1641426420000|2022-01-05 23:47:00|2423.19|2421.69|2423.08|2421.58|2423.19|2421.69|2423.08|2421.58|0
1641426430000|2022-01-05 23:47:10|2423.1|2421.6|2423.22|2421.72|2423.26|2421.76|2423.1|2421.6|0
1641426440000|2022-01-05 23:47:20|2423.26|2421.76|2423.31|2421.81|2423.36|2421.86|2423.26|2421.76|0
1641426450000|2022-01-05 23:47:30|2423.29|2421.79|2423.31|2421.81|2423.31|2421.81|2423.21|2421.71|0
1641426460000|2022-01-05 23:47:40|2423.3|2421.8|2423.44|2421.94|2423.44|2421.94|2423.26|2421.76|0
1641426470000|2022-01-05 23:47:50|2423.43|2421.93|2423.44|2421.94|2423.44|2421.94|2423.36|2421.86|0
1641426480000|2022-01-05 23:48:00|2423.45|2421.95|2423.8|2422.3|2423.8|2422.3|2423.45|2421.95|0
1641426490000|2022-01-05 23:48:10|2423.81|2422.31|2423.67|2422.17|2423.89|2422.39|2423.67|2422.17|0
1641426510000|2022-01-05 23:48:30|2423.65|2422.15|2423.81|2422.31|2423.86|2422.36|2423.57|2422.07|0
1641426520000|2022-01-05 23:48:40|2423.8|2422.3|2423.63|2422.13|2423.8|2422.3|2423.55|2422.05|0
1641426530000|2022-01-05 23:48:50|2423.64|2422.14|2423.63|2422.13|2423.68|2422.18|2423.63|2422.13|0
1641426540000|2022-01-05 23:49:00|2423.62|2422.12|2423.76|2422.26|2423.76|2422.26|2423.5|2422|0
1641426550000|2022-01-05 23:49:10|2423.77|2422.27|2423.68|2422.18|2423.81|2422.31|2423.68|2422.18|0
1641426560000|2022-01-05 23:49:20|2423.69|2422.19|2423.63|2422.13|2423.76|2422.26|2423.63|2422.13|0
1641426570000|2022-01-05 23:49:30|2423.62|2422.12|2423.68|2422.18|2423.68|2422.18|2423.55|2422.05|0
1641426580000|2022-01-05 23:49:40|2423.67|2422.17|2423.63|2422.13|2423.68|2422.18|2423.63|2422.13|0
1641426590000|2022-01-05 23:49:50|2423.64|2422.14|2423.63|2422.13|2423.76|2422.26|2423.63|2422.13|0
1641426600000|2022-01-05 23:50:00|2423.64|2422.14|2423.76|2422.26|2423.76|2422.26|2423.64|2422.14|0
1641426610000|2022-01-05 23:50:10|2423.78|2422.28|2423.99|2422.49|2423.99|2422.49|2423.78|2422.28|0
1641426620000|2022-01-05 23:50:20|2424.01|2422.51|2424.22|2422.72|2424.22|2422.72|2424.01|2422.51|0
1641426630000|2022-01-05 23:50:30|2424.2|2422.7|2424.08|2422.58|2424.22|2422.72|2424.04|2422.54|0
1641426640000|2022-01-05 23:50:40|2424.06|2422.56|2423.99|2422.49|2424.08|2422.58|2423.99|2422.49|0
1641426650000|2022-01-05 23:50:50|2423.97|2422.47|2423.86|2422.36|2423.97|2422.47|2423.76|2422.26|0
1641426660000|2022-01-05 23:51:00|2423.85|2422.35|2423.76|2422.26|2423.85|2422.35|2423.63|2422.13|0
1641426670000|2022-01-05 23:51:10|2423.39|2421.89|2423.48|2421.98|2423.48|2421.98|2423.39|2421.89|0
1641426680000|2022-01-05 23:51:20|2423.47|2421.97|2423.39|2421.89|2423.48|2421.98|2423.39|2421.89|0
1641426690000|2022-01-05 23:51:30|2423.4|2421.9|2423.61|2422.11|2423.61|2422.11|2423.39|2421.89|0
1641426700000|2022-01-05 23:51:40|2423.6|2422.1|2423.39|2421.89|2423.6|2422.1|2423.39|2421.89|0
1641426710000|2022-01-05 23:51:50|2423.4|2421.9|2423.43|2421.93|2423.43|2421.93|2423.4|2421.9|0
1641426720000|2022-01-05 23:52:00|2423.42|2421.92|2423.39|2421.89|2423.42|2421.92|2423.39|2421.89|0
1641426730000|2022-01-05 23:52:10|2423.37|2421.87|2423.48|2421.98|2423.48|2421.98|2423.25|2421.75|0
1641426740000|2022-01-05 23:52:20|2423.47|2421.97|2423.48|2421.98|2423.53|2422.03|2423.39|2421.89|0
1641426750000|2022-01-05 23:52:30|2423.5|2422|2423.48|2421.98|2423.61|2422.11|2423.48|2421.98|0
1641426760000|2022-01-05 23:52:40|2423.49|2421.99|2423.53|2422.03|2423.53|2422.03|2423.49|2421.99|0
1641426770000|2022-01-05 23:52:50|2423.54|2422.04|2423.61|2422.11|2423.61|2422.11|2423.54|2422.04|0
1641426780000|2022-01-05 23:53:00|2423.63|2422.13|2423.71|2422.21|2423.71|2422.21|2423.63|2422.13|0
1641426790000|2022-01-05 23:53:10|2423.69|2422.19|2423.71|2422.21|2423.71|2422.21|2423.61|2422.11|0
1641426800000|2022-01-05 23:53:20|2423.7|2422.2|2423.61|2422.11|2423.71|2422.21|2423.61|2422.11|0
1641426810000|2022-01-05 23:53:30|2423.62|2422.12|2423.66|2422.16|2423.66|2422.16|2423.62|2422.12|0
1641426820000|2022-01-05 23:53:40|2423.67|2422.17|2423.66|2422.16|2423.71|2422.21|2423.66|2422.16|0
1641426830000|2022-01-05 23:53:50|2423.65|2422.15|2423.71|2422.21|2423.71|2422.21|2423.61|2422.11|0
1641426840000|2022-01-05 23:54:00|2423.69|2422.19|2423.61|2422.11|2423.69|2422.19|2423.61|2422.11|0
1641426870000|2022-01-05 23:54:30|2423.63|2422.13|2423.71|2422.21|2423.84|2422.34|2423.63|2422.13|0
1641426890000|2022-01-05 23:54:50|2423.69|2422.19|2423.61|2422.11|2423.69|2422.19|2423.61|2422.11|0
1641426900000|2022-01-05 23:55:00|2423.63|2422.13|2423.84|2422.34|2423.84|2422.34|2423.63|2422.13|0
1641426910000|2022-01-05 23:55:10|2423.83|2422.33|2423.84|2422.34|2423.84|2422.34|2423.79|2422.29|0
1641426920000|2022-01-05 23:55:20|2423.86|2422.36|2423.89|2422.39|2423.97|2422.47|2423.86|2422.36|0
1641426930000|2022-01-05 23:55:30|2423.88|2422.38|2423.79|2422.29|2423.88|2422.38|2423.71|2422.21|0
1641426940000|2022-01-05 23:55:40|2423.78|2422.28|2423.84|2422.34|2423.84|2422.34|2423.71|2422.21|0
1641426950000|2022-01-05 23:55:50|2423.85|2422.35|2423.97|2422.47|2423.97|2422.47|2423.85|2422.35|0
1641426960000|2022-01-05 23:56:00|2423.95|2422.45|2423.84|2422.34|2423.95|2422.45|2423.84|2422.34|0
1641426970000|2022-01-05 23:56:10|2423.85|2422.35|2423.97|2422.47|2424.02|2422.52|2423.85|2422.35|0
1641426980000|2022-01-05 23:56:20|2423.99|2422.49|2424.07|2422.57|2424.07|2422.57|2423.99|2422.49|0
1641426990000|2022-01-05 23:56:30|2424.06|2422.56|2424.07|2422.57|2424.2|2422.7|2424.02|2422.52|0
1641427000000|2022-01-05 23:56:40|2424.08|2422.58|2424.2|2422.7|2424.2|2422.7|2424.07|2422.57|0
1641427010000|2022-01-05 23:56:50|2424.21|2422.71|2424.43|2422.93|2424.43|2422.93|2424.2|2422.7|0
1641427030000|2022-01-05 23:57:10|2424.44|2422.94|2424.69|2423.19|2424.69|2423.19|2424.44|2422.94|0
1641427040000|2022-01-05 23:57:20|2424.7|2423.2|2424.78|2423.28|2424.78|2423.28|2424.69|2423.19|0
1641427050000|2022-01-05 23:57:30|2424.79|2423.29|2424.78|2423.28|2424.92|2423.42|2424.78|2423.28|0
1641427060000|2022-01-05 23:57:40|2424.79|2423.29|2424.78|2423.28|2424.92|2423.42|2424.78|2423.28|0
1641427100000|2022-01-05 23:58:20|2424.79|2423.29|2424.78|2423.28|2424.87|2423.37|2424.78|2423.28|0
1641427120000|2022-01-05 23:58:40|2424.76|2423.26|2424.78|2423.28|2424.78|2423.28|2424.69|2423.19|0
1641427130000|2022-01-05 23:58:50|2424.76|2423.26|2424.78|2423.28|2424.78|2423.28|2424.69|2423.19|0
1641427140000|2022-01-05 23:59:00|2424.79|2423.29|2424.92|2423.42|2424.92|2423.42|2424.79|2423.29|0
1641427150000|2022-01-05 23:59:10|2424.9|2423.4|2424.92|2423.42|2424.92|2423.42|2424.78|2423.28|0
1641427170000|2022-01-05 23:59:30|2424.9|2423.4|2424.78|2423.28|2424.9|2423.4|2424.78|2423.28|0
1641427180000|2022-01-05 23:59:40|2424.79|2423.29|2424.78|2423.28|2424.87|2423.37|2424.78|2423.28|0
1641427190000|2022-01-05 23:59:50|2424.76|2423.26|2424.56|2423.06|2424.76|2423.26|2424.56|2423.06|0
1641427200000|2022-01-06 00:00:00|2424.58|2423.08|2424.92|2423.42|2424.92|2423.42|2424.56|2423.06|0
1641427210000|2022-01-06 00:00:10|2424.9|2423.4|2424.92|2423.42|2424.92|2423.42|2424.69|2423.19|0
1641427220000|2022-01-06 00:00:20|2424.94|2423.44|2425.14|2423.64|2425.14|2423.64|2424.94|2423.44|0
1641427230000|2022-01-06 00:00:30|2425.16|2423.66|2425.27|2423.77|2425.27|2423.77|2425.16|2423.66|0
1641427240000|2022-01-06 00:00:40|2425.29|2423.79|2425.27|2423.77|2425.41|2423.91|2425.27|2423.77|0
1641427250000|2022-01-06 00:00:50|2425.28|2423.78|2425.41|2423.91|2425.41|2423.91|2425.28|2423.78|0
1641427260000|2022-01-06 00:01:00|2425.39|2423.89|2425.27|2423.77|2425.41|2423.91|2425.27|2423.77|0
1641427270000|2022-01-06 00:01:10|2425.26|2423.76|2425.05|2423.55|2425.26|2423.76|2424.92|2423.42|0
1641427280000|2022-01-06 00:01:20|2425.04|2423.54|2424.78|2423.28|2425.04|2423.54|2424.78|2423.28|0
1641427290000|2022-01-06 00:01:30|2424.76|2423.26|2424.69|2423.19|2424.76|2423.26|2424.56|2423.06|0
1641427300000|2022-01-06 00:01:40|2424.7|2423.2|2424.78|2423.28|2424.78|2423.28|2424.69|2423.19|0
1641427310000|2022-01-06 00:01:50|2424.8|2423.3|2425.27|2423.77|2425.27|2423.77|2424.8|2423.3|0
1641427320000|2022-01-06 00:02:00|2425.29|2423.79|2425.14|2423.64|2425.41|2423.91|2425.14|2423.64|0
1641427330000|2022-01-06 00:02:10|2425.13|2423.63|2424.92|2423.42|2425.13|2423.63|2424.92|2423.42|0
1641427340000|2022-01-06 00:02:20|2424.9|2423.4|2424.87|2423.37|2424.92|2423.42|2424.78|2423.28|0
1641427350000|2022-01-06 00:02:30|2424.88|2423.38|2425.05|2423.55|2425.05|2423.55|2424.87|2423.37|0
1641427360000|2022-01-06 00:02:40|2425.06|2423.56|2425.14|2423.64|2425.23|2423.73|2425.05|2423.55|0
1641427370000|2022-01-06 00:02:50|2425.15|2423.65|2425.27|2423.77|2425.27|2423.77|2425.14|2423.64|0
1641427380000|2022-01-06 00:03:00|2425.26|2423.76|2425.05|2423.55|2425.26|2423.76|2425.05|2423.55|0
1641427390000|2022-01-06 00:03:10|2425.03|2423.53|2424.92|2423.42|2425.03|2423.53|2424.92|2423.42|0
1641427400000|2022-01-06 00:03:20|2424.94|2423.44|2425.14|2423.64|2425.14|2423.64|2424.94|2423.44|0
1641427410000|2022-01-06 00:03:30|2425.13|2423.63|2425.27|2423.77|2425.27|2423.77|2425.05|2423.55|0
1641427420000|2022-01-06 00:03:40|2425.26|2423.76|2425.27|2423.77|2425.27|2423.77|2425.14|2423.64|0
1641427430000|2022-01-06 00:03:50|2425.28|2423.78|2425.27|2423.77|2425.41|2423.91|2425.27|2423.77|0
1641427440000|2022-01-06 00:04:00|2425.26|2423.76|2425.27|2423.77|2425.27|2423.77|2425.14|2423.64|0
1641427460000|2022-01-06 00:04:20|2425.29|2423.79|2425.27|2423.77|2425.41|2423.91|2425.27|2423.77|0
1641427470000|2022-01-06 00:04:30|2425.28|2423.78|2425.27|2423.77|2425.32|2423.82|2425.27|2423.77|0
1641427480000|2022-01-06 00:04:40|2425.29|2423.79|2425.41|2423.91|2425.5|2424|2425.29|2423.79|0
1641427490000|2022-01-06 00:04:50|2425.42|2423.92|2425.41|2423.91|2425.45|2423.95|2425.41|2423.91|0
1641427500000|2022-01-06 00:05:00|2425.42|2423.92|2425.41|2423.91|2425.45|2423.95|2425.27|2423.77|0
1641427510000|2022-01-06 00:05:10|2425.44|2423.94|2425.17|2423.67|2425.44|2423.94|2425.17|2423.67|0
1641427520000|2022-01-06 00:05:20|2425.15|2423.65|2424.95|2423.45|2425.17|2423.67|2424.81|2423.31|0
1641427530000|2022-01-06 00:05:30|2424.93|2423.43|2424.94|2423.44|2424.95|2423.45|2424.81|2423.31|0
1641427540000|2022-01-06 00:05:40|2424.9|2423.4|2424.9|2423.4|2424.95|2423.45|2424.81|2423.31|0
1641427550000|2022-01-06 00:05:50|2424.89|2423.39|2424.95|2423.45|2424.95|2423.45|2424.81|2423.31|0
1641427560000|2022-01-06 00:06:00|2424.93|2423.43|2424.46|2422.96|2424.93|2423.43|2424.36|2422.86|0
1641427570000|2022-01-06 00:06:10|2424.54|2423.04|2424.46|2422.96|2424.54|2423.04|2424.46|2422.96|0
1641427580000|2022-01-06 00:06:20|2424.45|2422.95|2424.72|2423.22|2424.72|2423.22|2424.36|2422.86|0
1641427590000|2022-01-06 00:06:30|2424.74|2423.24|2424.81|2423.31|2424.81|2423.31|2424.74|2423.24|0
1641427600000|2022-01-06 00:06:40|2424.8|2423.3|2424.59|2423.09|2424.8|2423.3|2424.59|2423.09|0
1641427610000|2022-01-06 00:06:50|2424.57|2423.07|2424.72|2423.22|2424.72|2423.22|2424.36|2422.86|0
1641427620000|2022-01-06 00:07:00|2424.7|2423.2|2424.59|2423.09|2424.7|2423.2|2424.46|2422.96|0
1641427630000|2022-01-06 00:07:10|2424.58|2423.08|2424.72|2423.22|2424.72|2423.22|2424.54|2423.04|0
1641427650000|2022-01-06 00:07:30|2424.7|2423.2|2424.72|2423.22|2424.72|2423.22|2424.59|2423.09|0
1641427660000|2022-01-06 00:07:40|2424.73|2423.23|2424.81|2423.31|2424.95|2423.45|2424.73|2423.23|0
1641427670000|2022-01-06 00:07:50|2424.82|2423.32|2424.95|2423.45|2424.95|2423.45|2424.81|2423.31|0
1641427680000|2022-01-06 00:08:00|2424.97|2423.47|2425.44|2423.94|2425.44|2423.94|2424.97|2423.47|0
1641427690000|2022-01-06 00:08:10|2425.42|2423.92|2425.44|2423.94|2425.44|2423.94|2425.3|2423.8|0
1641427700000|2022-01-06 00:08:20|2425.43|2423.93|2425.53|2424.03|2425.53|2424.03|2425.3|2423.8|0
1641427710000|2022-01-06 00:08:30|2425.54|2424.04|2426.02|2424.52|2426.02|2424.52|2425.54|2424.04|0
1641427720000|2022-01-06 00:08:40|2426|2424.5|2425.66|2424.16|2426|2424.5|2425.66|2424.16|0
1641427730000|2022-01-06 00:08:50|2425.64|2424.14|2425.76|2424.26|2425.76|2424.26|2425.53|2424.03|0
1641427740000|2022-01-06 00:09:00|2425.75|2424.25|2425.66|2424.16|2425.75|2424.25|2425.66|2424.16|0
1641427750000|2022-01-06 00:09:10|2425.68|2424.18|2425.66|2424.16|2425.76|2424.26|2425.66|2424.16|0
1641427760000|2022-01-06 00:09:20|2425.67|2424.17|2425.66|2424.16|2425.76|2424.26|2425.66|2424.16|0
1641427770000|2022-01-06 00:09:30|2425.64|2424.14|2425.44|2423.94|2425.64|2424.14|2425.44|2423.94|0
1641427780000|2022-01-06 00:09:40|2425.42|2423.92|2425.08|2423.58|2425.42|2423.92|2425.08|2423.58|0
1641427790000|2022-01-06 00:09:50|2425.06|2423.56|2424.95|2423.45|2425.06|2423.56|2424.81|2423.31|0
1641427800000|2022-01-06 00:10:00|2424.97|2423.47|2425.3|2423.8|2425.35|2423.85|2424.97|2423.47|0
1641427810000|2022-01-06 00:10:10|2425.32|2423.82|2425.44|2423.94|2425.53|2424.03|2425.3|2423.8|0
1641427820000|2022-01-06 00:10:20|2425.42|2423.92|2425.17|2423.67|2425.44|2423.94|2425.17|2423.67|0
1641427830000|2022-01-06 00:10:30|2425.19|2423.69|2425.3|2423.8|2425.3|2423.8|2425.17|2423.67|0
1641427840000|2022-01-06 00:10:40|2425.29|2423.79|2425.17|2423.67|2425.3|2423.8|2425.17|2423.67|0
1641427850000|2022-01-06 00:10:50|2425.18|2423.68|2425.44|2423.94|2425.44|2423.94|2425.18|2423.68|0
1641427860000|2022-01-06 00:11:00|2425.42|2423.92|2425.3|2423.8|2425.42|2423.92|2425.3|2423.8|0
1641427870000|2022-01-06 00:11:10|2425.27|2423.77|2425.3|2423.8|2425.3|2423.8|2425.08|2423.58|0
1641427880000|2022-01-06 00:11:20|2425.31|2423.81|2425.44|2423.94|2425.44|2423.94|2425.3|2423.8|0
1641427890000|2022-01-06 00:11:30|2425.42|2423.92|2425.43|2423.93|2425.44|2423.94|2425.3|2423.8|0
1641427900000|2022-01-06 00:11:40|2425.35|2423.85|2425.3|2423.8|2425.44|2423.94|2425.17|2423.67|0
1641427910000|2022-01-06 00:11:50|2425.32|2423.82|2425.53|2424.03|2425.53|2424.03|2425.3|2423.8|0
1641427920000|2022-01-06 00:12:00|2425.54|2424.04|2425.66|2424.16|2425.66|2424.16|2425.53|2424.03|0
1641427930000|2022-01-06 00:12:10|2425.64|2424.14|2425.66|2424.16|2425.76|2424.26|2425.53|2424.03|0
1641427940000|2022-01-06 00:12:20|2425.68|2424.18|2425.44|2423.94|2425.76|2424.26|2425.44|2423.94|0
1641427950000|2022-01-06 00:12:30|2425.45|2423.95|2425.66|2424.16|2425.66|2424.16|2425.45|2423.95|0
1641427960000|2022-01-06 00:12:40|2425.7|2424.2|2426.02|2424.52|2426.12|2424.62|2425.7|2424.2|0
1641427970000|2022-01-06 00:12:50|2426|2424.5|2426.02|2424.52|2426.02|2424.52|2425.89|2424.39|0
1641427980000|2022-01-06 00:13:00|2426|2424.5|2425.89|2424.39|2426|2424.5|2425.76|2424.26|0
1641427990000|2022-01-06 00:13:10|2425.9|2424.4|2425.89|2424.39|2425.94|2424.44|2425.76|2424.26|0
1641428000000|2022-01-06 00:13:20|2425.9|2424.4|2426.12|2424.62|2426.12|2424.62|2425.89|2424.39|0
1641428010000|2022-01-06 00:13:30|2426.14|2424.64|2426.12|2424.62|2426.3|2424.8|2426.12|2424.62|0
1641428020000|2022-01-06 00:13:40|2426.1|2424.6|2426.1|2424.6|2426.1|2424.6|2426.1|2424.6|0
1641428030000|2022-01-06 00:13:50|2426.02|2424.52|2426.25|2424.75|2426.25|2424.75|2426.02|2424.52|0
1641428050000|2022-01-06 00:14:10|2426.23|2424.73|2426.02|2424.52|2426.23|2424.73|2426.02|2424.52|0
1641428060000|2022-01-06 00:14:20|2426.04|2424.54|2426.25|2424.75|2426.25|2424.75|2426.04|2424.54|0
1641428070000|2022-01-06 00:14:30|2426.24|2424.74|2426.12|2424.62|2426.25|2424.75|2426.12|2424.62|0
1641428080000|2022-01-06 00:14:40|2426.1|2424.6|2426.02|2424.52|2426.1|2424.6|2426.02|2424.52|0
1641428090000|2022-01-06 00:14:50|2426.04|2424.54|2426.25|2424.75|2426.25|2424.75|2426.04|2424.54|0
1641428100000|2022-01-06 00:15:00|2426.27|2424.77|2426.38|2424.88|2426.38|2424.88|2426.25|2424.75|0
1641428110000|2022-01-06 00:15:10|2426.34|2424.84|2423.97|2422.47|2426.34|2424.84|2423.56|2422.06|0
1641428120000|2022-01-06 00:15:20|2423.9|2422.4|2424.18|2422.68|2424.18|2422.68|2423.77|2422.27|0
1641428130000|2022-01-06 00:15:30|2424.3|2422.8|2424.86|2423.36|2425.05|2423.55|2424.18|2422.68|0
1641428140000|2022-01-06 00:15:40|2424.75|2423.25|2424.93|2423.43|2425.05|2423.55|2424.35|2422.85|0
1641428150000|2022-01-06 00:15:50|2424.94|2423.44|2424.78|2423.28|2425.09|2423.59|2424.77|2423.27|0
1641428160000|2022-01-06 00:16:00|2424.77|2423.27|2425.74|2424.24|2425.74|2424.24|2424.77|2423.27|0
1641428170000|2022-01-06 00:16:10|2425.97|2424.47|2425.74|2424.24|2425.97|2424.47|2424.88|2423.38|0
1641428180000|2022-01-06 00:16:20|2425.73|2424.23|2425.38|2423.88|2425.83|2424.33|2425.29|2423.79|0
1641428190000|2022-01-06 00:16:30|2425.39|2423.89|2425.4|2423.9|2425.52|2424.02|2425.29|2423.79|0
1641428200000|2022-01-06 00:16:40|2425.43|2423.93|2425.94|2424.44|2425.94|2424.44|2425.41|2423.91|0
1641428210000|2022-01-06 00:16:50|2425.9|2424.4|2425.81|2424.31|2425.93|2424.43|2425.69|2424.19|0
1641428220000|2022-01-06 00:17:00|2425.74|2424.24|2425.59|2424.09|2425.9|2424.4|2425.37|2423.87|0
1641428230000|2022-01-06 00:17:10|2425.58|2424.08|2425.47|2423.97|2425.59|2424.09|2425.47|2423.97|0
1641428240000|2022-01-06 00:17:20|2425.51|2424.01|2425.38|2423.88|2425.59|2424.09|2425.38|2423.88|0
1641428250000|2022-01-06 00:17:30|2425.42|2423.92|2425.38|2423.88|2425.47|2423.97|2425.37|2423.87|0
1641428260000|2022-01-06 00:17:40|2425.21|2423.71|2424.96|2423.46|2425.21|2423.71|2424.83|2423.33|0
1641428270000|2022-01-06 00:17:50|2424.93|2423.43|2424.95|2423.45|2425.05|2423.55|2424.74|2423.24|0
1641428280000|2022-01-06 00:18:00|2424.91|2423.41|2424.85|2423.35|2425.04|2423.54|2424.71|2423.21|0
1641428290000|2022-01-06 00:18:10|2424.93|2423.43|2424.95|2423.45|2424.95|2423.45|2424.81|2423.31|0
1641428300000|2022-01-06 00:18:20|2424.91|2423.41|2424.57|2423.07|2424.91|2423.41|2424.51|2423.01|0
1641428310000|2022-01-06 00:18:30|2424.51|2423.01|2424.53|2423.03|2424.62|2423.12|2424.51|2423.01|0
1641428320000|2022-01-06 00:18:40|2424.54|2423.04|2424.84|2423.34|2424.96|2423.46|2424.54|2423.04|0
1641428330000|2022-01-06 00:18:50|2424.83|2423.33|2424.74|2423.24|2424.96|2423.46|2424.74|2423.24|0
1641428340000|2022-01-06 00:19:00|2424.77|2423.27|2424.74|2423.24|2424.98|2423.48|2424.72|2423.22|0
1641428350000|2022-01-06 00:19:10|2424.77|2423.27|2424.74|2423.24|2424.83|2423.33|2424.73|2423.23|0
1641428370000|2022-01-06 00:19:30|2424.7|2423.2|2424.6|2423.1|2424.7|2423.2|2424.51|2423.01|0
1641428380000|2022-01-06 00:19:40|2424.64|2423.14|2424.71|2423.21|2424.72|2423.22|2424.64|2423.14|0
1641428390000|2022-01-06 00:19:50|2424.67|2423.17|2424.71|2423.21|2424.71|2423.21|2424.5|2423|0
1641428400000|2022-01-06 00:20:00|2424.64|2423.14|2424.14|2422.64|2424.64|2423.14|2424.05|2422.55|0
1641428410000|2022-01-06 00:20:10|2424.15|2422.65|2424.06|2422.56|2424.15|2422.65|2424.06|2422.56|0
1641428420000|2022-01-06 00:20:20|2423.94|2422.44|2423.93|2422.43|2424.05|2422.55|2423.83|2422.33|0
1641428430000|2022-01-06 00:20:30|2423.96|2422.46|2423.85|2422.35|2424.06|2422.56|2423.73|2422.23|0
1641428440000|2022-01-06 00:20:40|2423.84|2422.34|2423.62|2422.12|2423.84|2422.34|2423.62|2422.12|0
1641428450000|2022-01-06 00:20:50|2423.63|2422.13|2423.62|2422.12|2423.63|2422.13|2423.62|2422.12|0
1641428460000|2022-01-06 00:21:00|2423.63|2422.13|2423.62|2422.12|2423.72|2422.22|2423.62|2422.12|0
1641428470000|2022-01-06 00:21:10|2423.66|2422.16|2423.85|2422.35|2423.85|2422.35|2423.66|2422.16|0
1641428480000|2022-01-06 00:21:20|2423.86|2422.36|2424.36|2422.86|2424.51|2423.01|2423.86|2422.36|0
1641428490000|2022-01-06 00:21:30|2424.3|2422.8|2425.18|2423.68|2425.18|2423.68|2424.29|2422.79|0
1641428500000|2022-01-06 00:21:40|2425.17|2423.67|2425.38|2423.88|2425.59|2424.09|2425.17|2423.67|0
1641428510000|2022-01-06 00:21:50|2425.59|2424.09|2425.14|2423.64|2425.59|2424.09|2425.14|2423.64|0
1641428520000|2022-01-06 00:22:00|2425.18|2423.68|2425.11|2423.61|2425.23|2423.73|2424.92|2423.42|0
1641428530000|2022-01-06 00:22:10|2425.15|2423.65|2424.87|2423.37|2425.21|2423.71|2424.87|2423.37|0
1641428540000|2022-01-06 00:22:20|2424.89|2423.39|2425.1|2423.6|2425.1|2423.6|2424.89|2423.39|0
1641428550000|2022-01-06 00:22:30|2425.11|2423.61|2425.09|2423.59|2425.32|2423.82|2425.09|2423.59|0
1641428560000|2022-01-06 00:22:40|2425.1|2423.6|2425.33|2423.83|2425.33|2423.83|2425.1|2423.6|0
1641428570000|2022-01-06 00:22:50|2425.29|2423.79|2425.11|2423.61|2425.29|2423.79|2425.1|2423.6|0
1641428580000|2022-01-06 00:23:00|2425.1|2423.6|2424.47|2422.97|2425.1|2423.6|2424.35|2422.85|0
1641428590000|2022-01-06 00:23:10|2424.45|2422.95|2424|2422.5|2424.45|2422.95|2423.66|2422.16|0
1641428600000|2022-01-06 00:23:20|2423.99|2422.49|2423.33|2421.83|2424|2422.5|2423.33|2421.83|0
1641428610000|2022-01-06 00:23:30|2423.31|2421.81|2423.33|2421.83|2423.55|2422.05|2423.31|2421.81|0
1641428620000|2022-01-06 00:23:40|2423.36|2421.86|2423.66|2422.16|2423.66|2422.16|2423.36|2421.86|0
1641428630000|2022-01-06 00:23:50|2423.62|2422.12|2423.79|2422.29|2423.79|2422.29|2423.57|2422.07|0
1641428640000|2022-01-06 00:24:00|2423.83|2422.33|2423.16|2421.66|2423.88|2422.38|2423.16|2421.66|0
1641428650000|2022-01-06 00:24:10|2423.19|2421.69|2422.94|2421.44|2423.46|2421.96|2422.93|2421.43|0
1641428660000|2022-01-06 00:24:20|2422.95|2421.45|2422.29|2420.79|2423.25|2421.75|2422.29|2420.79|0
1641428670000|2022-01-06 00:24:30|2422.27|2420.77|2422.05|2420.55|2422.27|2420.77|2421.64|2420.14|0
1641428680000|2022-01-06 00:24:40|2422.12|2420.62|2422.36|2420.86|2422.57|2421.07|2422.12|2420.62|0
1641428690000|2022-01-06 00:24:50|2422.33|2420.83|2422.05|2420.55|2422.33|2420.83|2422.04|2420.54|0
1641428700000|2022-01-06 00:25:00|2422.08|2420.58|2422.71|2421.21|2422.71|2421.21|2422.08|2420.58|0
1641428710000|2022-01-06 00:25:10|2422.67|2421.17|2422.71|2421.21|2422.72|2421.22|2422.57|2421.07|0
1641428720000|2022-01-06 00:25:20|2422.72|2421.22|2422.72|2421.22|2422.81|2421.31|2422.71|2421.21|0
1641428730000|2022-01-06 00:25:30|2422.76|2421.26|2422.81|2421.31|2422.93|2421.43|2422.72|2421.22|0
1641428740000|2022-01-06 00:25:40|2422.85|2421.35|2423.04|2421.54|2423.04|2421.54|2422.85|2421.35|0
1641428750000|2022-01-06 00:25:50|2423.07|2421.57|2423.47|2421.97|2423.5|2422|2423.07|2421.57|0
1641428760000|2022-01-06 00:26:00|2423.41|2421.91|2424.36|2422.86|2424.36|2422.86|2423.41|2421.91|0
1641428770000|2022-01-06 00:26:10|2424.33|2422.83|2424.69|2423.19|2424.71|2423.21|2424.26|2422.76|0
1641428780000|2022-01-06 00:26:20|2424.71|2423.21|2424.71|2423.21|2424.71|2423.21|2424.71|2423.21|0
1641428790000|2022-01-06 00:26:30|2424.72|2423.22|2424.95|2423.45|2424.95|2423.45|2424.72|2423.22|0
1641428800000|2022-01-06 00:26:40|2424.94|2423.44|2424.72|2423.22|2424.94|2423.44|2424.72|2423.22|0
1641428810000|2022-01-06 00:26:50|2424.74|2423.24|2424.5|2423|2424.74|2423.24|2424.5|2423|0
1641428820000|2022-01-06 00:27:00|2424.57|2423.07|2424.8|2423.3|2424.8|2423.3|2424.47|2422.97|0
1641428830000|2022-01-06 00:27:10|2424.76|2423.26|2424.5|2423|2424.83|2423.33|2424.5|2423|0
1641428840000|2022-01-06 00:27:20|2424.49|2422.99|2424.48|2422.98|2424.5|2423|2424.48|2422.98|0
1641428850000|2022-01-06 00:27:30|2424.49|2422.99|2424.62|2423.12|2424.8|2423.3|2424.48|2422.98|0
1641428860000|2022-01-06 00:27:40|2424.71|2423.21|2424.68|2423.18|2424.71|2423.21|2424.47|2422.97|0
1641428870000|2022-01-06 00:27:50|2424.69|2423.19|2424.69|2423.19|2424.78|2423.28|2424.57|2423.07|0
1641428880000|2022-01-06 00:28:00|2424.7|2423.2|2424.69|2423.19|2424.78|2423.28|2424.57|2423.07|0
1641428890000|2022-01-06 00:28:10|2424.71|2423.21|2424.8|2423.3|2424.8|2423.3|2424.69|2423.19|0
1641428900000|2022-01-06 00:28:20|2424.83|2423.33|2425.02|2423.52|2425.02|2423.52|2424.83|2423.33|0
1641428910000|2022-01-06 00:28:30|2425.06|2423.56|2425.15|2423.65|2425.16|2423.66|2425.06|2423.56|0
1641428920000|2022-01-06 00:28:40|2425.16|2423.66|2425.14|2423.64|2425.16|2423.66|2425.14|2423.64|0
1641428930000|2022-01-06 00:28:50|2425.16|2423.66|2425.14|2423.64|2425.25|2423.75|2425.14|2423.64|0
1641428940000|2022-01-06 00:29:00|2425.18|2423.68|2425.13|2423.63|2425.23|2423.73|2425.13|2423.63|0
1641428950000|2022-01-06 00:29:10|2425.14|2423.64|2425.23|2423.73|2425.35|2423.85|2425.13|2423.63|0
1641428960000|2022-01-06 00:29:20|2425.22|2423.72|2425.35|2423.85|2425.35|2423.85|2425.13|2423.63|0
1641428990000|2022-01-06 00:29:50|2425.34|2423.84|2425.35|2423.85|2425.37|2423.87|2425.14|2423.64|0
1641429000000|2022-01-06 00:30:00|2425.34|2423.84|2425.02|2423.52|2425.35|2423.85|2425.02|2423.52|0
1641429010000|2022-01-06 00:30:10|2424.99|2423.49|2424.8|2423.3|2424.99|2423.49|2424.8|2423.3|0
1641429020000|2022-01-06 00:30:20|2424.73|2423.23|2424.5|2423|2424.73|2423.23|2424.27|2422.77|0
1641429030000|2022-01-06 00:30:30|2424.49|2422.99|2424.8|2423.3|2424.8|2423.3|2424.36|2422.86|0
1641429040000|2022-01-06 00:30:40|2424.76|2423.26|2424.36|2422.86|2424.8|2423.3|2424.27|2422.77|0
1641429050000|2022-01-06 00:30:50|2424.37|2422.87|2424.26|2422.76|2424.37|2422.87|2424.26|2422.76|0
1641429060000|2022-01-06 00:31:00|2424.27|2422.77|2424.26|2422.76|2424.48|2422.98|2424.14|2422.64|0
1641429070000|2022-01-06 00:31:10|2424.22|2422.72|2424.36|2422.86|2424.48|2422.98|2424.14|2422.64|0
1641429080000|2022-01-06 00:31:20|2424.4|2422.9|2424.38|2422.88|2424.72|2423.22|2424.29|2422.79|0
1641429090000|2022-01-06 00:31:30|2424.37|2422.87|2424.27|2422.77|2424.59|2423.09|2424.27|2422.77|0
1641429100000|2022-01-06 00:31:40|2424.31|2422.81|2424.49|2422.99|2424.5|2423|2424.31|2422.81|0
1641429110000|2022-01-06 00:31:50|2424.48|2422.98|2424.5|2423|2424.5|2423|2424.48|2422.98|0
1641429120000|2022-01-06 00:32:00|2424.51|2423.01|2424.74|2423.24|2424.83|2423.33|2424.51|2423.01|0
1641429130000|2022-01-06 00:32:10|2424.73|2423.23|2424.38|2422.88|2424.73|2423.23|2424.38|2422.88|0
1641429140000|2022-01-06 00:32:20|2424.42|2422.92|2424.51|2423.01|2424.51|2423.01|2424.42|2422.92|0
1641429150000|2022-01-06 00:32:30|2424.53|2423.03|2425.1|2423.6|2425.1|2423.6|2424.53|2423.03|0
1641429160000|2022-01-06 00:32:40|2425.13|2423.63|2425.34|2423.84|2425.46|2423.96|2425.1|2423.6|0
1641429170000|2022-01-06 00:32:50|2425.32|2423.82|2424.98|2423.48|2425.32|2423.82|2424.86|2423.36|0
1641429180000|2022-01-06 00:33:00|2424.94|2423.44|2424.57|2423.07|2424.94|2423.44|2424.53|2423.03|0
1641429190000|2022-01-06 00:33:10|2424.63|2423.13|2424.54|2423.04|2424.63|2423.13|2424.54|2423.04|0
1641429200000|2022-01-06 00:33:20|2424.57|2423.07|2424.55|2423.05|2424.86|2423.36|2424.55|2423.05|0
1641429210000|2022-01-06 00:33:30|2424.54|2423.04|2424.53|2423.03|2424.54|2423.04|2424.53|2423.03|0
1641429220000|2022-01-06 00:33:40|2424.54|2423.04|2424.29|2422.79|2424.54|2423.04|2424.17|2422.67|0
1641429230000|2022-01-06 00:33:50|2424.27|2422.77|2424.19|2422.69|2424.31|2422.81|2424.17|2422.67|0
1641429240000|2022-01-06 00:34:00|2424.18|2422.68|2424.19|2422.69|2424.31|2422.81|2424.18|2422.68|0
1641429250000|2022-01-06 00:34:10|2424.23|2422.73|2424.19|2422.69|2424.33|2422.83|2424.19|2422.69|0
1641429260000|2022-01-06 00:34:20|2424.15|2422.65|2424.1|2422.6|2424.15|2422.65|2424.09|2422.59|0
1641429270000|2022-01-06 00:34:30|2424.14|2422.64|2424.41|2422.91|2424.42|2422.92|2424.14|2422.64|0
1641429280000|2022-01-06 00:34:40|2424.37|2422.87|2424.3|2422.8|2424.41|2422.91|2424.18|2422.68|0
1641429290000|2022-01-06 00:34:50|2424.27|2422.77|2424.3|2422.8|2424.41|2422.91|2424.18|2422.68|0
1641429300000|2022-01-06 00:35:00|2424.33|2422.83|2424.3|2422.8|2424.4|2422.9|2424.3|2422.8|0
1641429310000|2022-01-06 00:35:10|2424.27|2422.77|2424.17|2422.67|2424.38|2422.88|2424.17|2422.67|0
1641429320000|2022-01-06 00:35:20|2424.16|2422.66|2424.06|2422.56|2424.16|2422.66|2424.06|2422.56|0
1641429330000|2022-01-06 00:35:30|2424.07|2422.57|2424.15|2422.65|2424.38|2422.88|2424.06|2422.56|0
1641429340000|2022-01-06 00:35:40|2424.19|2422.69|2424.14|2422.64|2424.27|2422.77|2424.14|2422.64|0
1641429350000|2022-01-06 00:35:50|2424.05|2422.55|2424.15|2422.65|2424.27|2422.77|2424.05|2422.55|0
1641429360000|2022-01-06 00:36:00|2424.14|2422.64|2424.41|2422.91|2424.53|2423.03|2424.14|2422.64|0
1641429370000|2022-01-06 00:36:10|2424.37|2422.87|2424.21|2422.71|2424.37|2422.87|2424.18|2422.68|0
1641429380000|2022-01-06 00:36:20|2424.22|2422.72|2424.21|2422.71|2424.22|2422.72|2424.21|2422.71|0
1641429390000|2022-01-06 00:36:30|2424.2|2422.7|2424.07|2422.57|2424.21|2422.71|2424.07|2422.57|0
1641429400000|2022-01-06 00:36:40|2424.11|2422.61|2424.06|2422.56|2424.17|2422.67|2424.06|2422.56|0
1641429410000|2022-01-06 00:36:50|2424.05|2422.55|2423.61|2422.11|2424.05|2422.55|2423.61|2422.11|0
1641429420000|2022-01-06 00:37:00|2423.62|2422.12|2423.4|2421.9|2423.72|2422.22|2423.4|2421.9|0
1641429430000|2022-01-06 00:37:10|2423.41|2421.91|2423.41|2421.91|2423.41|2421.91|2423.4|2421.9|0
1641429450000|2022-01-06 00:37:30|2423.42|2421.92|2423.41|2421.91|2423.42|2421.92|2423.41|2421.91|0
1641429460000|2022-01-06 00:37:40|2423.43|2421.93|2423.47|2421.97|2423.64|2422.14|2423.43|2421.93|0
1641429470000|2022-01-06 00:37:50|2423.41|2421.91|2423.4|2421.9|2423.5|2422|2423.4|2421.9|0
1641429480000|2022-01-06 00:38:00|2423.33|2421.83|2423.19|2421.69|2423.33|2421.83|2423.19|2421.69|0
1641429490000|2022-01-06 00:38:10|2423.15|2421.65|2423.06|2421.56|2423.15|2421.65|2423.05|2421.55|0
1641429500000|2022-01-06 00:38:20|2423.05|2421.55|2422.96|2421.46|2423.05|2421.55|2422.81|2421.31|0
1641429510000|2022-01-06 00:38:30|2423.03|2421.53|2422.93|2421.43|2423.17|2421.67|2422.93|2421.43|0
1641429520000|2022-01-06 00:38:40|2423.02|2421.52|2422.93|2421.43|2423.02|2421.52|2422.93|2421.43|0
1641429540000|2022-01-06 00:39:00|2422.97|2421.47|2422.93|2421.43|2423.15|2421.65|2422.93|2421.43|0
1641429550000|2022-01-06 00:39:10|2422.92|2421.42|2422.17|2420.67|2422.93|2421.43|2422.17|2420.67|0
1641429560000|2022-01-06 00:39:20|2422.13|2420.63|2421.58|2420.08|2422.13|2420.63|2421.58|2420.08|0
1641429570000|2022-01-06 00:39:30|2421.55|2420.05|2421.33|2419.83|2421.55|2420.05|2421.1|2419.6|0
1641429580000|2022-01-06 00:39:40|2421.34|2419.84|2421.31|2419.81|2421.57|2420.07|2421.31|2419.81|0
1641429590000|2022-01-06 00:39:50|2421.3|2419.8|2421.09|2419.59|2421.3|2419.8|2421.07|2419.57|0
1641429600000|2022-01-06 00:40:00|2421.07|2419.57|2420.55|2419.05|2421.07|2419.57|2420.43|2418.93|0
1641429610000|2022-01-06 00:40:10|2420.74|2419.24|2420.65|2419.15|2420.88|2419.38|2420.65|2419.15|0
1641429620000|2022-01-06 00:40:20|2420.58|2419.08|2420.44|2418.94|2420.58|2419.08|2420.43|2418.93|0
1641429630000|2022-01-06 00:40:30|2420.48|2418.98|2420.45|2418.95|2420.55|2419.05|2420.44|2418.94|0
1641429640000|2022-01-06 00:40:40|2420.48|2418.98|2420.41|2418.91|2420.67|2419.17|2420.41|2418.91|0
1641429650000|2022-01-06 00:40:50|2420.4|2418.9|2420.39|2418.89|2420.4|2418.9|2420.17|2418.67|0
1641429660000|2022-01-06 00:41:00|2420.38|2418.88|2420.17|2418.67|2420.4|2418.9|2420.16|2418.66|0
1641429670000|2022-01-06 00:41:10|2420.16|2418.66|2420.05|2418.55|2420.16|2418.66|2419.74|2418.24|0
1641429680000|2022-01-06 00:41:20|2420.04|2418.54|2419.95|2418.45|2420.04|2418.54|2419.95|2418.45|0
1641429690000|2022-01-06 00:41:30|2419.99|2418.49|2419.95|2418.45|2420.17|2418.67|2419.95|2418.45|0
1641429700000|2022-01-06 00:41:40|2419.92|2418.42|2419.93|2418.43|2419.93|2418.43|2419.71|2418.21|0
1641429710000|2022-01-06 00:41:50|2419.9|2418.4|2419.93|2418.43|2420.04|2418.54|2419.81|2418.31|0
1641429720000|2022-01-06 00:42:00|2419.92|2418.42|2419.94|2418.44|2420.04|2418.54|2419.71|2418.21|0
1641429730000|2022-01-06 00:42:10|2419.93|2418.43|2419.96|2418.46|2420.05|2418.55|2419.72|2418.22|0
1641429740000|2022-01-06 00:42:20|2419.95|2418.45|2419.95|2418.45|2419.95|2418.45|2419.72|2418.22|0
1641429750000|2022-01-06 00:42:30|2419.91|2418.41|2420.05|2418.55|2420.17|2418.67|2419.83|2418.33|0
1641429760000|2022-01-06 00:42:40|2420.09|2418.59|2420.17|2418.67|2420.18|2418.68|2420.09|2418.59|0
1641429770000|2022-01-06 00:42:50|2420.14|2418.64|2419.95|2418.45|2420.14|2418.64|2419.95|2418.45|0
1641429780000|2022-01-06 00:43:00|2419.99|2418.49|2419.81|2418.31|2420.04|2418.54|2419.71|2418.21|0
1641429790000|2022-01-06 00:43:10|2419.85|2418.35|2419.95|2418.45|2420.04|2418.54|2419.71|2418.21|0
1641429800000|2022-01-06 00:43:20|2419.98|2418.48|2420.17|2418.67|2420.17|2418.67|2419.98|2418.48|0
1641429810000|2022-01-06 00:43:30|2420.18|2418.68|2420.07|2418.57|2420.19|2418.69|2419.96|2418.46|0
1641429820000|2022-01-06 00:43:40|2420.08|2418.58|2420.31|2418.81|2420.43|2418.93|2420.08|2418.58|0
1641429830000|2022-01-06 00:43:50|2420.27|2418.77|2420.29|2418.79|2420.31|2418.81|2420.2|2418.7|0
1641429840000|2022-01-06 00:44:00|2420.3|2418.8|2420.26|2418.76|2420.31|2418.81|2420.26|2418.76|0
1641429850000|2022-01-06 00:44:10|2420.2|2418.7|2420.2|2418.7|2420.21|2418.71|2420.08|2418.58|0
1641429860000|2022-01-06 00:44:20|2420.21|2418.71|2419.83|2418.33|2420.22|2418.72|2419.83|2418.33|0
1641429870000|2022-01-06 00:44:30|2419.79|2418.29|2419.72|2418.22|2419.79|2418.29|2419.5|2418|0
1641429880000|2022-01-06 00:44:40|2419.73|2418.23|2419.37|2417.87|2419.82|2418.32|2419.27|2417.77|0
1641429890000|2022-01-06 00:44:50|2419.36|2417.86|2419.26|2417.76|2419.5|2418|2419.26|2417.76|0
1641429900000|2022-01-06 00:45:00|2419.22|2417.72|2419.57|2418.07|2419.68|2418.18|2419.12|2417.62|0
1641429910000|2022-01-06 00:45:10|2419.56|2418.06|2419.8|2418.3|2419.9|2418.4|2419.56|2418.06|0
1641429920000|2022-01-06 00:45:20|2419.81|2418.31|2419.78|2418.28|2420.17|2418.67|2419.7|2418.2|0
1641429940000|2022-01-06 00:45:40|2419.77|2418.27|2419.77|2418.27|2419.77|2418.27|2419.75|2418.25|0
1641429950000|2022-01-06 00:45:50|2419.76|2418.26|2419.53|2418.03|2419.77|2418.27|2419.53|2418.03|0
1641429960000|2022-01-06 00:46:00|2419.49|2417.99|2418.97|2417.47|2419.49|2417.99|2418.96|2417.46|0
1641429970000|2022-01-06 00:46:10|2419.04|2417.54|2419.18|2417.68|2419.42|2417.92|2419.04|2417.54|0
1641429980000|2022-01-06 00:46:20|2419.13|2417.63|2418.84|2417.34|2419.13|2417.63|2418.58|2417.08|0
1641429990000|2022-01-06 00:46:30|2418.85|2417.35|2418.99|2417.49|2418.99|2417.49|2418.84|2417.34|0
1641430000000|2022-01-06 00:46:40|2419.03|2417.53|2419.08|2417.58|2419.09|2417.59|2418.99|2417.49|0
1641430010000|2022-01-06 00:46:50|2419.04|2417.54|2419.09|2417.59|2419.21|2417.71|2418.99|2417.49|0
1641430020000|2022-01-06 00:47:00|2419.08|2417.58|2419.32|2417.82|2419.44|2417.94|2418.97|2417.47|0
1641430030000|2022-01-06 00:47:10|2419.35|2417.85|2419.45|2417.95|2419.45|2417.95|2419.35|2417.85|0
1641430040000|2022-01-06 00:47:20|2419.38|2417.88|2419.23|2417.73|2419.38|2417.88|2419.21|2417.71|0
1641430050000|2022-01-06 00:47:30|2419.26|2417.76|2419.32|2417.82|2419.45|2417.95|2419.21|2417.71|0
1641430060000|2022-01-06 00:47:40|2419.44|2417.94|2419.54|2418.04|2419.66|2418.16|2419.44|2417.94|0
1641430070000|2022-01-06 00:47:50|2419.58|2418.08|2419.66|2418.16|2419.77|2418.27|2419.58|2418.08|0
1641430080000|2022-01-06 00:48:00|2419.65|2418.15|2419.53|2418.03|2419.66|2418.16|2419.53|2418.03|0
1641430090000|2022-01-06 00:48:10|2419.49|2417.99|2419.53|2418.03|2419.53|2418.03|2419.42|2417.92|0
1641430100000|2022-01-06 00:48:20|2419.49|2417.99|2419.9|2418.4|2419.9|2418.4|2419.42|2417.92|0
1641430110000|2022-01-06 00:48:30|2419.93|2418.43|2420.13|2418.63|2420.13|2418.63|2419.9|2418.4|0
1641430120000|2022-01-06 00:48:40|2420.16|2418.66|2420.14|2418.64|2420.23|2418.73|2420.13|2418.63|0
1641430130000|2022-01-06 00:48:50|2420.16|2418.66|2420.46|2418.96|2420.46|2418.96|2420.16|2418.66|0
1641430140000|2022-01-06 00:49:00|2420.47|2418.97|2420.47|2418.97|2420.59|2419.09|2420.46|2418.96|0
1641430150000|2022-01-06 00:49:10|2420.51|2419.01|2420.85|2419.35|2420.95|2419.45|2420.51|2419.01|0
1641430160000|2022-01-06 00:49:20|2420.88|2419.38|2421.07|2419.57|2421.18|2419.68|2420.88|2419.38|0
1641430170000|2022-01-06 00:49:30|2421.08|2419.58|2420.96|2419.46|2421.09|2419.59|2420.86|2419.36|0
1641430180000|2022-01-06 00:49:40|2421.08|2419.58|2420.96|2419.46|2421.1|2419.6|2420.87|2419.37|0
1641430190000|2022-01-06 00:49:50|2420.93|2419.43|2421|2419.5|2421.08|2419.58|2420.86|2419.36|0
1641430200000|2022-01-06 00:50:00|2421.08|2419.58|2421.08|2419.58|2421.1|2419.6|2420.95|2419.45|0
1641430210000|2022-01-06 00:50:10|2421.07|2419.57|2421.1|2419.6|2421.1|2419.6|2421.07|2419.57|0
1641430220000|2022-01-06 00:50:20|2421.09|2419.59|2421.08|2419.58|2421.1|2419.6|2421.08|2419.58|0
1641430230000|2022-01-06 00:50:30|2421.09|2419.59|2421.34|2419.84|2421.34|2419.84|2421.08|2419.58|0
1641430240000|2022-01-06 00:50:40|2421.41|2419.91|2421.72|2420.22|2421.8|2420.3|2421.41|2419.91|0
1641430250000|2022-01-06 00:50:50|2421.8|2420.3|2422.66|2421.16|2422.67|2421.17|2421.8|2420.3|0
1641430260000|2022-01-06 00:51:00|2422.65|2421.15|2422.67|2421.17|2422.89|2421.39|2422.53|2421.03|0
1641430270000|2022-01-06 00:51:10|2422.66|2421.16|2422.66|2421.16|2422.66|2421.16|2422.44|2420.94|0
1641430280000|2022-01-06 00:51:20|2422.7|2421.2|2422.67|2421.17|2422.77|2421.27|2422.67|2421.17|0
1641430290000|2022-01-06 00:51:30|2422.69|2421.19|2422.91|2421.41|2422.91|2421.41|2422.69|2421.19|0
1641430300000|2022-01-06 00:51:40|2422.92|2421.42|2422.78|2421.28|2422.93|2421.43|2422.69|2421.19|0
1641430310000|2022-01-06 00:51:50|2422.82|2421.32|2422.78|2421.28|2422.91|2421.41|2422.78|2421.28|0
1641430320000|2022-01-06 00:52:00|2422.82|2421.32|2422.91|2421.41|2422.91|2421.41|2422.82|2421.32|0
1641430330000|2022-01-06 00:52:10|2422.9|2421.4|2422.9|2421.4|2422.9|2421.4|2422.78|2421.28|0
1641430340000|2022-01-06 00:52:20|2422.91|2421.41|2422.91|2421.41|2422.91|2421.41|2422.91|2421.41|0
1641430350000|2022-01-06 00:52:30|2422.9|2421.4|2422.91|2421.41|2422.91|2421.41|2422.9|2421.4|0
1641430360000|2022-01-06 00:52:40|2422.9|2421.4|2422.9|2421.4|2422.91|2421.41|2422.9|2421.4|0
1641430370000|2022-01-06 00:52:50|2422.91|2421.41|2422.91|2421.41|2422.93|2421.43|2422.91|2421.41|0
1641430380000|2022-01-06 00:53:00|2422.9|2421.4|2422.78|2421.28|2422.9|2421.4|2422.78|2421.28|0
1641430400000|2022-01-06 00:53:20|2422.75|2421.25|2422.69|2421.19|2422.75|2421.25|2422.67|2421.17|0
1641430410000|2022-01-06 00:53:30|2422.7|2421.2|2422.8|2421.3|2422.91|2421.41|2422.7|2421.2|0
1641430420000|2022-01-06 00:53:40|2422.81|2421.31|2422.81|2421.31|2422.93|2421.43|2422.71|2421.21|0
1641430430000|2022-01-06 00:53:50|2422.77|2421.27|2422.7|2421.2|2422.77|2421.27|2422.7|2421.2|0
1641430440000|2022-01-06 00:54:00|2422.69|2421.19|2422.69|2421.19|2422.7|2421.2|2422.69|2421.19|0
1641430450000|2022-01-06 00:54:10|2422.7|2421.2|2422.7|2421.2|2422.7|2421.2|2422.7|2421.2|0
1641430460000|2022-01-06 00:54:20|2422.69|2421.19|2422.7|2421.2|2422.7|2421.2|2422.69|2421.19|0
1641430470000|2022-01-06 00:54:30|2422.69|2421.19|2422.7|2421.2|2422.7|2421.2|2422.69|2421.19|0
1641430480000|2022-01-06 00:54:40|2422.69|2421.19|2422.48|2420.98|2422.69|2421.19|2422.47|2420.97|0
1641430490000|2022-01-06 00:54:50|2422.47|2420.97|2422.48|2420.98|2422.48|2420.98|2422.46|2420.96|0
1641430500000|2022-01-06 00:55:00|2422.47|2420.97|2422.44|2420.94|2422.47|2420.97|2422.44|2420.94|0
1641430510000|2022-01-06 00:55:10|2422.43|2420.93|2422.44|2420.94|2422.44|2420.94|2422.43|2420.93|0
1641430520000|2022-01-06 00:55:20|2422.42|2420.92|2422.42|2420.92|2422.43|2420.93|2422.42|2420.92|0
1641430530000|2022-01-06 00:55:30|2422.44|2420.94|2422.42|2420.92|2422.44|2420.94|2422.42|2420.92|0
1641430550000|2022-01-06 00:55:50|2422.41|2420.91|2422.41|2420.91|2422.41|2420.91|2422.41|2420.91|0
1641430560000|2022-01-06 00:56:00|2422.4|2420.9|2421.77|2420.27|2422.4|2420.9|2421.76|2420.26|0
1641430570000|2022-01-06 00:56:10|2421.79|2420.29|2421.79|2420.29|2422|2420.5|2421.79|2420.29|0
1641430590000|2022-01-06 00:56:30|2421.8|2420.3|2421.79|2420.29|2421.89|2420.39|2421.79|2420.29|0
1641430600000|2022-01-06 00:56:40|2421.88|2420.38|2421.79|2420.29|2421.88|2420.38|2421.79|2420.29|0
1641430610000|2022-01-06 00:56:50|2421.8|2420.3|2421.91|2420.41|2422.03|2420.53|2421.8|2420.3|0
1641430620000|2022-01-06 00:57:00|2421.87|2420.37|2421.8|2420.3|2421.87|2420.37|2421.8|2420.3|0
1641430630000|2022-01-06 00:57:10|2421.79|2420.29|2421.79|2420.29|2421.8|2420.3|2421.79|2420.29|0
1641430640000|2022-01-06 00:57:20|2421.72|2420.22|2421.58|2420.08|2421.72|2420.22|2421.58|2420.08|0
1641430650000|2022-01-06 00:57:30|2421.59|2420.09|2421.82|2420.32|2422.03|2420.53|2421.59|2420.09|0
1641430660000|2022-01-06 00:57:40|2421.79|2420.29|2421.58|2420.08|2421.79|2420.29|2421.58|2420.08|0
1641430680000|2022-01-06 00:58:00|2421.56|2420.06|2421.56|2420.06|2421.57|2420.07|2421.55|2420.05|0
1641430690000|2022-01-06 00:58:10|2421.65|2420.15|2421.79|2420.29|2421.8|2420.3|2421.65|2420.15|0
1641430700000|2022-01-06 00:58:20|2421.86|2420.36|2422|2420.5|2422|2420.5|2421.86|2420.36|0
1641430710000|2022-01-06 00:58:30|2421.99|2420.49|2421.77|2420.27|2422|2420.5|2421.77|2420.27|0
1641430720000|2022-01-06 00:58:40|2421.79|2420.29|2421.79|2420.29|2421.79|2420.29|2421.79|2420.29|0
1641430730000|2022-01-06 00:58:50|2421.82|2420.32|2422.03|2420.53|2422.03|2420.53|2421.79|2420.29|0
1641430740000|2022-01-06 00:59:00|2421.99|2420.49|2422.06|2420.56|2422.06|2420.56|2421.89|2420.39|0
1641430750000|2022-01-06 00:59:10|2422.12|2420.62|2421.91|2420.41|2422.12|2420.62|2421.91|2420.41|0
1641430760000|2022-01-06 00:59:20|2421.89|2420.39|2421.91|2420.41|2421.91|2420.41|2421.89|2420.39|0
1641430770000|2022-01-06 00:59:30|2421.87|2420.37|2421.89|2420.39|2421.89|2420.39|2421.8|2420.3|0
1641430780000|2022-01-06 00:59:40|2421.86|2420.36|2421.81|2420.31|2421.89|2420.39|2421.8|2420.3|0
1641430790000|2022-01-06 00:59:50|2421.82|2420.32|2421.82|2420.32|2421.82|2420.32|2421.82|2420.32|0
1641430800000|2022-01-06 01:00:00|2421.83|2420.33|2422.84|2421.34|2422.84|2421.34|2421.83|2420.33|0
1641430810000|2022-01-06 01:00:10|2422.87|2421.37|2422.74|2421.24|2422.97|2421.47|2422.74|2421.24|0
1641430820000|2022-01-06 01:00:20|2422.73|2421.23|2422.28|2420.78|2422.73|2421.23|2422.16|2420.66|0
1641430830000|2022-01-06 01:00:30|2422.25|2420.75|2421.92|2420.42|2422.25|2420.75|2421.92|2420.42|0
1641430840000|2022-01-06 01:00:40|2421.89|2420.39|2421.82|2420.32|2421.89|2420.39|2421.8|2420.3|0
1641430850000|2022-01-06 01:00:50|2421.81|2420.31|2421.81|2420.31|2421.82|2420.32|2421.81|2420.31|0
1641430860000|2022-01-06 01:01:00|2421.8|2420.3|2421.31|2419.81|2421.82|2420.32|2421.31|2419.81|0
1641430870000|2022-01-06 01:01:10|2421.29|2419.79|2420.83|2419.33|2421.29|2419.79|2420.38|2418.88|0
1641430880000|2022-01-06 01:01:20|2420.84|2419.34|2420.98|2419.48|2421.1|2419.6|2420.71|2419.21|0
1641430890000|2022-01-06 01:01:30|2421.01|2419.51|2420.98|2419.48|2421.2|2419.7|2420.89|2419.39|0
1641430900000|2022-01-06 01:01:40|2420.94|2419.44|2420.92|2419.42|2420.94|2419.44|2420.87|2419.37|0
1641430910000|2022-01-06 01:01:50|2420.97|2419.47|2421.11|2419.61|2421.34|2419.84|2420.87|2419.37|0
1641430920000|2022-01-06 01:02:00|2421.1|2419.6|2421.11|2419.61|2421.11|2419.61|2420.97|2419.47|0
1641430930000|2022-01-06 01:02:10|2421.08|2419.58|2420.98|2419.48|2421.11|2419.61|2420.89|2419.39|0
1641430940000|2022-01-06 01:02:20|2421.01|2419.51|2420.75|2419.25|2421.1|2419.6|2420.62|2419.12|0
1641430950000|2022-01-06 01:02:30|2420.79|2419.29|2421.14|2419.64|2421.35|2419.85|2420.79|2419.29|0
1641430960000|2022-01-06 01:02:40|2421.16|2419.66|2421.15|2419.65|2421.59|2420.09|2421.14|2419.64|0
1641430970000|2022-01-06 01:02:50|2421.16|2419.66|2421.47|2419.97|2421.47|2419.97|2421.16|2419.66|0
1641430980000|2022-01-06 01:03:00|2421.46|2419.96|2421.36|2419.86|2421.46|2419.96|2421.24|2419.74|0
1641430990000|2022-01-06 01:03:10|2421.35|2419.85|2421.37|2419.87|2421.37|2419.87|2421.14|2419.64|0
1641431000000|2022-01-06 01:03:20|2421.33|2419.83|2421.61|2420.11|2421.7|2420.2|2421.25|2419.75|0
1641431010000|2022-01-06 01:03:30|2421.64|2420.14|2421.61|2420.11|2421.71|2420.21|2421.59|2420.09|0
1641431020000|2022-01-06 01:03:40|2421.59|2420.09|2421.71|2420.21|2421.71|2420.21|2421.59|2420.09|0
1641431030000|2022-01-06 01:03:50|2421.75|2420.25|2422.18|2420.68|2422.33|2420.83|2421.71|2420.21|0
1641431040000|2022-01-06 01:04:00|2422.15|2420.65|2421.85|2420.35|2422.15|2420.65|2421.83|2420.33|0
1641431050000|2022-01-06 01:04:10|2421.84|2420.34|2421.96|2420.46|2422.09|2420.59|2421.83|2420.33|0
1641431060000|2022-01-06 01:04:20|2421.95|2420.45|2421.94|2420.44|2422.07|2420.57|2421.94|2420.44|0
1641431070000|2022-01-06 01:04:30|2421.95|2420.45|2422.08|2420.58|2422.09|2420.59|2421.94|2420.44|0
1641431080000|2022-01-06 01:04:40|2422.07|2420.57|2421.87|2420.37|2422.09|2420.59|2421.86|2420.36|0
1641431090000|2022-01-06 01:04:50|2422.09|2420.59|2422.1|2420.6|2422.21|2420.71|2421.97|2420.47|0
1641431100000|2022-01-06 01:05:00|2422.14|2420.64|2422.1|2420.6|2422.2|2420.7|2422.09|2420.59|0
1641431110000|2022-01-06 01:05:10|2422.09|2420.59|2422.3|2420.8|2422.31|2420.81|2422.09|2420.59|0
1641431120000|2022-01-06 01:05:20|2422.31|2420.81|2422.07|2420.57|2422.31|2420.81|2421.94|2420.44|0
1641431130000|2022-01-06 01:05:30|2422.04|2420.54|2421.61|2420.11|2422.07|2420.57|2421.61|2420.11|0
1641431140000|2022-01-06 01:05:40|2421.64|2420.14|2421.62|2420.12|2421.71|2420.21|2421.61|2420.11|0
1641431150000|2022-01-06 01:05:50|2421.61|2420.11|2421.47|2419.97|2421.62|2420.12|2421.39|2419.89|0
1641431160000|2022-01-06 01:06:00|2421.49|2419.99|2420.94|2419.44|2421.49|2419.99|2420.8|2419.3|0
1641431170000|2022-01-06 01:06:10|2420.93|2419.43|2420.57|2419.07|2420.93|2419.43|2420.57|2419.07|0
1641431180000|2022-01-06 01:06:20|2420.58|2419.08|2420.93|2419.43|2420.93|2419.43|2420.58|2419.08|0
1641431190000|2022-01-06 01:06:30|2420.92|2419.42|2420.54|2419.04|2420.92|2419.42|2420.54|2419.04|0
1641431200000|2022-01-06 01:06:40|2420.48|2418.98|2420.48|2418.98|2420.7|2419.2|2420.48|2418.98|0
1641431210000|2022-01-06 01:06:50|2420.46|2418.96|2420.72|2419.22|2420.72|2419.22|2420.46|2418.96|0
1641431220000|2022-01-06 01:07:00|2420.7|2419.2|2420.59|2419.09|2420.7|2419.2|2420.35|2418.85|0
1641431230000|2022-01-06 01:07:10|2420.58|2419.08|2420.57|2419.07|2420.58|2419.08|2420.46|2418.96|0
1641431240000|2022-01-06 01:07:20|2420.48|2418.98|2420.7|2419.2|2420.8|2419.3|2420.46|2418.96|0
1641431250000|2022-01-06 01:07:30|2420.59|2419.09|2420.23|2418.73|2420.59|2419.09|2420.21|2418.71|0
1641431260000|2022-01-06 01:07:40|2420.21|2418.71|2419.25|2417.75|2420.21|2418.71|2419.25|2417.75|0
1641431270000|2022-01-06 01:07:50|2419.26|2417.76|2419.49|2417.99|2419.7|2418.2|2419.26|2417.76|0
1641431280000|2022-01-06 01:08:00|2419.6|2418.1|2419.33|2417.83|2419.82|2418.32|2419.33|2417.83|0
1641431290000|2022-01-06 01:08:10|2419.35|2417.85|2419.67|2418.17|2419.72|2418.22|2419.35|2417.85|0
1641431300000|2022-01-06 01:08:20|2419.58|2418.08|2419.73|2418.23|2419.94|2418.44|2419.58|2418.08|0
1641431310000|2022-01-06 01:08:30|2419.72|2418.22|2419.93|2418.43|2420.05|2418.55|2419.72|2418.22|0
1641431320000|2022-01-06 01:08:40|2419.89|2418.39|2419.92|2418.42|2419.93|2418.43|2419.79|2418.29|0
1641431330000|2022-01-06 01:08:50|2419.91|2418.41|2419.93|2418.43|2419.94|2418.44|2419.81|2418.31|0
1641431340000|2022-01-06 01:09:00|2419.82|2418.32|2418.62|2417.12|2419.82|2418.32|2418.53|2417.03|0
1641431350000|2022-01-06 01:09:10|2418.66|2417.16|2417.91|2416.41|2418.76|2417.26|2417.9|2416.4|0
1641431360000|2022-01-06 01:09:20|2417.93|2416.43|2418.34|2416.84|2418.58|2417.08|2417.93|2416.43|0
1641431370000|2022-01-06 01:09:30|2418.35|2416.85|2418.58|2417.08|2418.58|2417.08|2418.34|2416.84|0
1641431380000|2022-01-06 01:09:40|2418.54|2417.04|2418.12|2416.62|2418.58|2417.08|2418.12|2416.62|0
1641431390000|2022-01-06 01:09:50|2418.1|2416.6|2417.86|2416.36|2418.1|2416.6|2417.86|2416.36|0
1641431400000|2022-01-06 01:10:00|2417.87|2416.37|2417.91|2416.41|2417.91|2416.41|2417.46|2415.96|0
1641431410000|2022-01-06 01:10:10|2417.88|2416.38|2417.91|2416.41|2417.93|2416.43|2417.7|2416.2|0
1641431420000|2022-01-06 01:10:20|2417.9|2416.4|2417.69|2416.19|2417.9|2416.4|2417.46|2415.96|0
1641431430000|2022-01-06 01:10:30|2417.7|2416.2|2417.81|2416.31|2417.81|2416.31|2417.49|2415.99|0
1641431440000|2022-01-06 01:10:40|2417.84|2416.34|2417.7|2416.2|2417.93|2416.43|2417.45|2415.95|0
1641431450000|2022-01-06 01:10:50|2417.67|2416.17|2417.21|2415.71|2417.67|2416.17|2417.1|2415.6|0
1641431460000|2022-01-06 01:11:00|2417.19|2415.69|2416.41|2414.91|2417.19|2415.69|2416.2|2414.7|0
1641431470000|2022-01-06 01:11:10|2416.45|2414.95|2416.41|2414.91|2416.55|2415.05|2416.31|2414.81|0
1641431480000|2022-01-06 01:11:20|2416.38|2414.88|2416.33|2414.83|2416.38|2414.88|2416.07|2414.57|0
1641431490000|2022-01-06 01:11:30|2416.29|2414.79|2416.34|2414.84|2416.34|2414.84|2416.2|2414.7|0
1641431500000|2022-01-06 01:11:40|2416.35|2414.85|2416.65|2415.15|2416.67|2415.17|2416.35|2414.85|0
1641431510000|2022-01-06 01:11:50|2416.69|2415.19|2416.79|2415.29|2416.79|2415.29|2416.55|2415.05|0
1641431520000|2022-01-06 01:12:00|2416.77|2415.27|2416.58|2415.08|2416.77|2415.27|2416.35|2414.85|0
1641431530000|2022-01-06 01:12:10|2416.56|2415.06|2416.1|2414.6|2416.56|2415.06|2416.1|2414.6|0
1641431540000|2022-01-06 01:12:20|2416.08|2414.58|2416.16|2414.66|2416.16|2414.66|2415.82|2414.32|0
1641431550000|2022-01-06 01:12:30|2416.19|2414.69|2416.26|2414.76|2416.37|2414.87|2416.14|2414.64|0
1641431560000|2022-01-06 01:12:40|2416.27|2414.77|2416.26|2414.76|2416.37|2414.87|2416.26|2414.76|0
1641431570000|2022-01-06 01:12:50|2416.25|2414.75|2416.52|2415.02|2416.52|2415.02|2416.25|2414.75|0
1641431580000|2022-01-06 01:13:00|2416.48|2414.98|2416.88|2415.38|2417.08|2415.58|2416.4|2414.9|0
1641431590000|2022-01-06 01:13:10|2416.97|2415.47|2417.19|2415.69|2417.19|2415.69|2416.84|2415.34|0
1641431600000|2022-01-06 01:13:20|2417.23|2415.73|2417.65|2416.15|2417.75|2416.25|2417.23|2415.73|0
1641431610000|2022-01-06 01:13:30|2417.66|2416.16|2418.41|2416.91|2418.41|2416.91|2417.66|2416.16|0
1641431620000|2022-01-06 01:13:40|2418.55|2417.05|2418.89|2417.39|2418.91|2417.41|2418.55|2417.05|0
1641431630000|2022-01-06 01:13:50|2418.93|2417.43|2418.89|2417.39|2419.13|2417.63|2418.8|2417.3|0
1641431640000|2022-01-06 01:14:00|2418.86|2417.36|2418.82|2417.32|2419.04|2417.54|2418.8|2417.3|0
1641431650000|2022-01-06 01:14:10|2418.8|2417.3|2418.47|2416.97|2418.8|2417.3|2418.47|2416.97|0
1641431660000|2022-01-06 01:14:20|2418.44|2416.94|2418.43|2416.93|2418.59|2417.09|2418.23|2416.73|0
1641431670000|2022-01-06 01:14:30|2418.39|2416.89|2418.41|2416.91|2418.44|2416.94|2418.11|2416.61|0
1641431680000|2022-01-06 01:14:40|2418.45|2416.95|2418.41|2416.91|2418.55|2417.05|2418.41|2416.91|0
1641431690000|2022-01-06 01:14:50|2418.42|2416.92|2418.41|2416.91|2418.54|2417.04|2418.4|2416.9|0
1641431700000|2022-01-06 01:15:00|2418.42|2416.92|2418.3|2416.8|2418.91|2417.41|2418.19|2416.69|0
1641431710000|2022-01-06 01:15:10|2418.29|2416.79|2418.09|2416.59|2418.31|2416.81|2417.97|2416.47|0
1641431720000|2022-01-06 01:15:20|2418.12|2416.62|2418.22|2416.72|2418.33|2416.83|2418.12|2416.62|0
1641431730000|2022-01-06 01:15:30|2418.25|2416.75|2418.09|2416.59|2418.33|2416.83|2417.99|2416.49|0
1641431740000|2022-01-06 01:15:40|2418.12|2416.62|2418.46|2416.96|2418.46|2416.96|2418.12|2416.62|0
1641431750000|2022-01-06 01:15:50|2418.49|2416.99|2418.79|2417.29|2418.79|2417.29|2418.46|2416.96|0
1641431760000|2022-01-06 01:16:00|2418.81|2417.31|2418.79|2417.29|2418.92|2417.42|2418.68|2417.18|0
1641431770000|2022-01-06 01:16:10|2418.78|2417.28|2418.25|2416.75|2418.79|2417.29|2418.13|2416.63|0
1641431780000|2022-01-06 01:16:20|2418.21|2416.71|2417.92|2416.42|2418.26|2416.76|2417.8|2416.3|0
1641431790000|2022-01-06 01:16:30|2417.91|2416.41|2417.91|2416.41|2418.14|2416.64|2417.9|2416.4|0
1641431800000|2022-01-06 01:16:40|2417.9|2416.4|2417.79|2416.29|2417.9|2416.4|2417.66|2416.16|0
1641431810000|2022-01-06 01:16:50|2417.78|2416.28|2417.87|2416.37|2417.89|2416.39|2417.78|2416.28|0
1641431820000|2022-01-06 01:17:00|2417.88|2416.38|2417.86|2416.36|2417.88|2416.38|2417.65|2416.15|0
1641431830000|2022-01-06 01:17:10|2417.89|2416.39|2418.46|2416.96|2418.47|2416.97|2417.89|2416.39|0
1641431840000|2022-01-06 01:17:20|2418.42|2416.92|2418.49|2416.99|2418.49|2416.99|2418.11|2416.61|0
1641431850000|2022-01-06 01:17:30|2418.5|2417|2418.49|2416.99|2418.71|2417.21|2418.37|2416.87|0
1641431860000|2022-01-06 01:17:40|2418.47|2416.97|2418.23|2416.73|2418.47|2416.97|2418.01|2416.51|0
1641431870000|2022-01-06 01:17:50|2418.27|2416.77|2418.23|2416.73|2418.33|2416.83|2418.11|2416.61|0
1641431880000|2022-01-06 01:18:00|2418.2|2416.7|2418.56|2417.06|2418.68|2417.18|2418.11|2416.61|0
1641431890000|2022-01-06 01:18:10|2418.55|2417.05|2418.57|2417.07|2418.81|2417.31|2418.55|2417.05|0
1641431900000|2022-01-06 01:18:20|2418.58|2417.08|2418.57|2417.07|2418.58|2417.08|2418.57|2417.07|0
1641431910000|2022-01-06 01:18:30|2418.58|2417.08|2418.57|2417.07|2418.92|2417.42|2418.57|2417.07|0
1641431920000|2022-01-06 01:18:40|2418.61|2417.11|2418.7|2417.2|2418.79|2417.29|2418.61|2417.11|0
1641431930000|2022-01-06 01:18:50|2418.71|2417.21|2418.81|2417.31|2418.81|2417.31|2418.71|2417.21|0
1641431940000|2022-01-06 01:19:00|2418.77|2417.27|2418.82|2417.32|2418.82|2417.32|2418.7|2417.2|0
1641431950000|2022-01-06 01:19:10|2418.78|2417.28|2418.58|2417.08|2418.81|2417.31|2418.35|2416.85|0
1641431960000|2022-01-06 01:19:20|2418.57|2417.07|2419.48|2417.98|2419.48|2417.98|2418.47|2416.97|0
1641431970000|2022-01-06 01:19:30|2419.5|2418|2419.39|2417.89|2419.72|2418.22|2419.27|2417.77|0
1641431980000|2022-01-06 01:19:40|2419.36|2417.86|2419.15|2417.65|2419.36|2417.86|2419.03|2417.53|0
1641431990000|2022-01-06 01:19:50|2419.12|2417.62|2419.15|2417.65|2419.15|2417.65|2419.02|2417.52|0
1641432000000|2022-01-06 01:20:00|2419.24|2417.74|2419.59|2418.09|2419.59|2418.09|2419.14|2417.64|0
1641432010000|2022-01-06 01:20:10|2419.6|2418.1|2420.02|2418.52|2420.02|2418.52|2419.6|2418.1|0
1641432020000|2022-01-06 01:20:20|2420.01|2418.51|2420.02|2418.52|2420.02|2418.52|2419.67|2418.17|0
1641432030000|2022-01-06 01:20:30|2420.01|2418.51|2419.92|2418.42|2420.04|2418.54|2419.8|2418.3|0
1641432040000|2022-01-06 01:20:40|2419.88|2418.38|2419.81|2418.31|2419.88|2418.38|2419.81|2418.31|0
1641432050000|2022-01-06 01:20:50|2419.83|2418.33|2420.04|2418.54|2420.26|2418.76|2419.83|2418.33|0
1641432060000|2022-01-06 01:21:00|2420|2418.5|2420.03|2418.53|2420.04|2418.54|2419.9|2418.4|0
1641432070000|2022-01-06 01:21:10|2420.04|2418.54|2419.89|2418.39|2420.04|2418.54|2419.89|2418.39|0
1641432080000|2022-01-06 01:21:20|2419.9|2418.4|2420.01|2418.51|2420.02|2418.52|2419.9|2418.4|0
1641432090000|2022-01-06 01:21:30|2419.99|2418.49|2420.01|2418.51|2420.01|2418.51|2419.87|2418.37|0
1641432100000|2022-01-06 01:21:40|2419.99|2418.49|2419.78|2418.28|2419.99|2418.49|2419.78|2418.28|0
1641432110000|2022-01-06 01:21:50|2419.79|2418.29|2419.78|2418.28|2419.8|2418.3|2419.53|2418.03|0
1641432120000|2022-01-06 01:22:00|2419.8|2418.3|2419.54|2418.04|2420.02|2418.52|2419.54|2418.04|0
1641432130000|2022-01-06 01:22:10|2419.56|2418.06|2419.65|2418.15|2419.78|2418.28|2419.54|2418.04|0
1641432140000|2022-01-06 01:22:20|2419.66|2418.16|2419.78|2418.28|2419.78|2418.28|2419.66|2418.16|0
1641432150000|2022-01-06 01:22:30|2419.79|2418.29|2419.65|2418.15|2419.8|2418.3|2419.65|2418.15|0
1641432160000|2022-01-06 01:22:40|2419.68|2418.18|2419.8|2418.3|2419.8|2418.3|2419.66|2418.16|0
1641432170000|2022-01-06 01:22:50|2419.81|2418.31|2419.65|2418.15|2420.02|2418.52|2419.65|2418.15|0
1641432180000|2022-01-06 01:23:00|2419.68|2418.18|2419.8|2418.3|2419.8|2418.3|2419.56|2418.06|0
1641432190000|2022-01-06 01:23:10|2419.68|2418.18|2419.8|2418.3|2419.8|2418.3|2419.66|2418.16|0
1641432200000|2022-01-06 01:23:20|2419.76|2418.26|2419.8|2418.3|2419.81|2418.31|2419.57|2418.07|0
1641432210000|2022-01-06 01:23:30|2419.81|2418.31|2419.92|2418.42|2419.92|2418.42|2419.81|2418.31|0
1641432220000|2022-01-06 01:23:40|2419.93|2418.43|2420.03|2418.53|2420.04|2418.54|2419.82|2418.32|0
1641432230000|2022-01-06 01:23:50|2420|2418.5|2419.82|2418.32|2420|2418.5|2419.81|2418.31|0
1641432240000|2022-01-06 01:24:00|2419.83|2418.33|2420.04|2418.54|2420.04|2418.54|2419.83|2418.33|0
1641432250000|2022-01-06 01:24:10|2420.03|2418.53|2419.81|2418.31|2420.05|2418.55|2419.79|2418.29|0
1641432260000|2022-01-06 01:24:20|2419.9|2418.4|2419.81|2418.31|2419.91|2418.41|2419.79|2418.29|0
1641432270000|2022-01-06 01:24:30|2419.82|2418.32|2419.7|2418.2|2419.83|2418.33|2419.7|2418.2|0
1641432280000|2022-01-06 01:24:40|2419.74|2418.24|2419.83|2418.33|2419.84|2418.34|2419.7|2418.2|0
1641432290000|2022-01-06 01:24:50|2419.84|2418.34|2420.06|2418.56|2420.06|2418.56|2419.83|2418.33|0
1641432300000|2022-01-06 01:25:00|2420.03|2418.53|2420.5|2419|2420.51|2419.01|2419.94|2418.44|0
1641432310000|2022-01-06 01:25:10|2420.51|2419.01|2420.5|2419|2420.51|2419.01|2420.27|2418.77|0
1641432320000|2022-01-06 01:25:20|2420.49|2418.99|2420.51|2419.01|2420.6|2419.1|2420.49|2418.99|0
1641432330000|2022-01-06 01:25:30|2420.53|2419.03|2420.54|2419.04|2420.74|2419.24|2420.41|2418.91|0
1641432340000|2022-01-06 01:25:40|2420.61|2419.11|2420.74|2419.24|2420.75|2419.25|2420.53|2419.03|0
1641432350000|2022-01-06 01:25:50|2420.75|2419.25|2420.63|2419.13|2420.77|2419.27|2420.63|2419.13|0
1641432360000|2022-01-06 01:26:00|2420.67|2419.17|2420.62|2419.12|2420.75|2419.25|2420.62|2419.12|0
1641432370000|2022-01-06 01:26:10|2420.58|2419.08|2420.72|2419.22|2420.73|2419.23|2420.5|2419|0
1641432380000|2022-01-06 01:26:20|2420.71|2419.21|2420.6|2419.1|2420.72|2419.22|2420.58|2419.08|0
1641432390000|2022-01-06 01:26:30|2420.59|2419.09|2421.17|2419.67|2421.17|2419.67|2420.59|2419.09|0
1641432400000|2022-01-06 01:26:40|2421.16|2419.66|2421.27|2419.77|2421.39|2419.89|2421.16|2419.66|0
1641432410000|2022-01-06 01:26:50|2421.25|2419.75|2421.24|2419.74|2421.25|2419.75|2421.16|2419.66|0
1641432420000|2022-01-06 01:27:00|2421.39|2419.89|2421.4|2419.9|2421.4|2419.9|2421.39|2419.89|0
1641432430000|2022-01-06 01:27:10|2421.39|2419.89|2421.16|2419.66|2421.39|2419.89|2421.16|2419.66|0
1641432440000|2022-01-06 01:27:20|2421.15|2419.65|2420.93|2419.43|2421.15|2419.65|2420.92|2419.42|0
1641432450000|2022-01-06 01:27:30|2420.94|2419.44|2421.01|2419.51|2421.15|2419.65|2420.93|2419.43|0
1641432460000|2022-01-06 01:27:40|2421.05|2419.55|2420.93|2419.43|2421.15|2419.65|2420.91|2419.41|0
1641432470000|2022-01-06 01:27:50|2420.96|2419.46|2421.15|2419.65|2421.15|2419.65|2420.92|2419.42|0
1641432480000|2022-01-06 01:28:00|2421.17|2419.67|2421.37|2419.87|2421.39|2419.89|2421.04|2419.54|0
1641432490000|2022-01-06 01:28:10|2421.38|2419.88|2421.42|2419.92|2421.59|2420.09|2421.37|2419.87|0
1641432500000|2022-01-06 01:28:20|2421.48|2419.98|2421.39|2419.89|2421.48|2419.98|2421.39|2419.89|0
1641432510000|2022-01-06 01:28:30|2421.4|2419.9|2421.61|2420.11|2421.61|2420.11|2421.4|2419.9|0
1641432520000|2022-01-06 01:28:40|2421.58|2420.08|2421.48|2419.98|2421.58|2420.08|2421.39|2419.89|0
1641432530000|2022-01-06 01:28:50|2421.39|2419.89|2421.61|2420.11|2421.61|2420.11|2421.39|2419.89|0
1641432540000|2022-01-06 01:29:00|2421.6|2420.1|2421.39|2419.89|2421.6|2420.1|2421.39|2419.89|0
1641432560000|2022-01-06 01:29:20|2421.38|2419.88|2421.16|2419.66|2421.38|2419.88|2421.03|2419.53|0
1641432570000|2022-01-06 01:29:30|2421.23|2419.73|2421.16|2419.66|2421.38|2419.88|2421.04|2419.54|0
1641432590000|2022-01-06 01:29:50|2421.15|2419.65|2421.16|2419.66|2421.16|2419.66|2421.15|2419.65|0
1641432600000|2022-01-06 01:30:00|2421.15|2419.65|2421.01|2419.51|2421.15|2419.65|2420.91|2419.41|0
1641432610000|2022-01-06 01:30:10|2421.05|2419.55|2421.12|2419.62|2421.15|2419.65|2421|2419.5|0
1641432620000|2022-01-06 01:30:20|2421.09|2419.59|2421.12|2419.62|2421.12|2419.62|2421|2419.5|0
1641432630000|2022-01-06 01:30:30|2421.13|2419.63|2420.9|2419.4|2421.13|2419.63|2420.77|2419.27|0
1641432640000|2022-01-06 01:30:40|2420.89|2419.39|2420.05|2418.55|2420.89|2419.39|2419.88|2418.38|0
1641432650000|2022-01-06 01:30:50|2420.04|2418.54|2420.07|2418.57|2420.07|2418.57|2419.92|2418.42|0
1641432660000|2022-01-06 01:31:00|2420.06|2418.56|2419.96|2418.46|2420.08|2418.58|2419.84|2418.34|0
1641432670000|2022-01-06 01:31:10|2419.99|2418.49|2419.41|2417.91|2420.09|2418.59|2419.41|2417.91|0
1641432680000|2022-01-06 01:31:20|2419.34|2417.84|2418.98|2417.48|2419.34|2417.84|2418.98|2417.48|0
1641432690000|2022-01-06 01:31:30|2418.94|2417.44|2418.74|2417.24|2418.94|2417.44|2418.5|2417|0
1641432700000|2022-01-06 01:31:40|2418.75|2417.25|2418.73|2417.23|2419.06|2417.56|2418.6|2417.1|0
1641432710000|2022-01-06 01:31:50|2418.72|2417.22|2418.95|2417.45|2418.95|2417.45|2418.5|2417|0
1641432720000|2022-01-06 01:32:00|2418.94|2417.44|2419.04|2417.54|2419.04|2417.54|2418.72|2417.22|0
1641432730000|2022-01-06 01:32:10|2419.01|2417.51|2419.04|2417.54|2419.17|2417.67|2418.93|2417.43|0
1641432740000|2022-01-06 01:32:20|2419.01|2417.51|2419.4|2417.9|2419.4|2417.9|2418.93|2417.43|0
1641432750000|2022-01-06 01:32:30|2419.41|2417.91|2419.64|2418.14|2419.64|2418.14|2419.41|2417.91|0
1641432760000|2022-01-06 01:32:40|2419.6|2418.1|2419.65|2418.15|2419.65|2418.15|2419.52|2418.02|0
1641432770000|2022-01-06 01:32:50|2419.69|2418.19|2420.23|2418.73|2420.23|2418.73|2419.69|2418.19|0
1641432780000|2022-01-06 01:33:00|2420.26|2418.76|2421.47|2419.97|2421.47|2419.97|2420.26|2418.76|0
1641432790000|2022-01-06 01:33:10|2421.44|2419.94|2421.25|2419.75|2421.49|2419.99|2421.25|2419.75|0
1641432800000|2022-01-06 01:33:20|2421.28|2419.78|2421.69|2420.19|2421.91|2420.41|2421.28|2419.78|0
1641432810000|2022-01-06 01:33:30|2421.7|2420.2|2421.56|2420.06|2421.77|2420.27|2421.46|2419.96|0
1641432820000|2022-01-06 01:33:40|2421.6|2420.1|2421.8|2420.3|2421.93|2420.43|2421.56|2420.06|0
1641432830000|2022-01-06 01:33:50|2421.81|2420.31|2421.94|2420.44|2422.04|2420.54|2421.8|2420.3|0
1641432840000|2022-01-06 01:34:00|2422.01|2420.51|2422.63|2421.13|2422.63|2421.13|2422.01|2420.51|0
1641432850000|2022-01-06 01:34:10|2422.7|2421.2|2422.4|2420.9|2422.84|2421.34|2422.27|2420.77|0
1641432860000|2022-01-06 01:34:20|2422.37|2420.87|2422.28|2420.78|2422.42|2420.92|2422.18|2420.68|0
1641432870000|2022-01-06 01:34:30|2422.25|2420.75|2423.14|2421.64|2423.36|2421.86|2422.18|2420.68|0
1641432880000|2022-01-06 01:34:40|2423.18|2421.68|2423.21|2421.71|2423.37|2421.87|2423.18|2421.68|0
1641432890000|2022-01-06 01:34:50|2423.12|2421.62|2423.45|2421.95|2423.47|2421.97|2423.12|2421.62|0
1641432900000|2022-01-06 01:35:00|2423.42|2421.92|2423.59|2422.09|2423.6|2422.1|2423.14|2421.64|0
1641432910000|2022-01-06 01:35:10|2423.57|2422.07|2422.99|2421.49|2423.57|2422.07|2422.99|2421.49|0
1641432920000|2022-01-06 01:35:20|2423.02|2421.52|2422.9|2421.4|2423.12|2421.62|2422.88|2421.38|0
1641432930000|2022-01-06 01:35:30|2422.93|2421.43|2422.77|2421.27|2422.99|2421.49|2422.76|2421.26|0
1641432940000|2022-01-06 01:35:40|2422.76|2421.26|2422.52|2421.02|2422.76|2421.26|2422.3|2420.8|0
1641432950000|2022-01-06 01:35:50|2422.43|2420.93|2422.42|2420.92|2422.43|2420.93|2422.42|2420.92|0
1641432960000|2022-01-06 01:36:00|2422.45|2420.95|2422.51|2421.01|2422.52|2421.02|2422.45|2420.95|0
1641432970000|2022-01-06 01:36:10|2422.52|2421.02|2422.42|2420.92|2422.52|2421.02|2422.42|2420.92|0
1641432980000|2022-01-06 01:36:20|2422.4|2420.9|2421.97|2420.47|2422.4|2420.9|2421.95|2420.45|0
1641432990000|2022-01-06 01:36:30|2421.96|2420.46|2422|2420.5|2422.18|2420.68|2421.95|2420.45|0
1641433000000|2022-01-06 01:36:40|2422.06|2420.56|2422.05|2420.55|2422.27|2420.77|2421.97|2420.47|0
1641433010000|2022-01-06 01:36:50|2422.04|2420.54|2421.95|2420.45|2422.04|2420.54|2421.82|2420.32|0
1641433020000|2022-01-06 01:37:00|2421.94|2420.44|2421.95|2420.45|2421.95|2420.45|2421.73|2420.23|0
1641433030000|2022-01-06 01:37:10|2421.88|2420.38|2422.06|2420.56|2422.06|2420.56|2421.74|2420.24|0
1641433040000|2022-01-06 01:37:20|2422.07|2420.57|2422.21|2420.71|2422.21|2420.71|2422.07|2420.57|0
1641433050000|2022-01-06 01:37:30|2422.17|2420.67|2421.97|2420.47|2422.21|2420.71|2421.95|2420.45|0
1641433060000|2022-01-06 01:37:40|2422|2420.5|2422.4|2420.9|2422.42|2420.92|2422|2420.5|0
1641433070000|2022-01-06 01:37:50|2422.33|2420.83|2422.43|2420.93|2422.76|2421.26|2422.18|2420.68|0
1641433080000|2022-01-06 01:38:00|2422.5|2421|2422.97|2421.47|2422.97|2421.47|2422.5|2421|0
1641433090000|2022-01-06 01:38:10|2422.94|2421.44|2423.06|2421.56|2423.09|2421.59|2422.85|2421.35|0
1641433100000|2022-01-06 01:38:20|2423.03|2421.53|2422.94|2421.44|2423.03|2421.53|2422.63|2421.13|0
1641433110000|2022-01-06 01:38:30|2422.91|2421.41|2422.58|2421.08|2422.91|2421.41|2422.36|2420.86|0
1641433120000|2022-01-06 01:38:40|2422.55|2421.05|2422.81|2421.31|2422.81|2421.31|2422.47|2420.97|0
1641433130000|2022-01-06 01:38:50|2422.82|2421.32|2422.71|2421.21|2422.82|2421.32|2422.59|2421.09|0
1641433140000|2022-01-06 01:39:00|2422.74|2421.24|2422.38|2420.88|2422.82|2421.32|2422.37|2420.87|0
1641433150000|2022-01-06 01:39:10|2422.37|2420.87|2422.37|2420.87|2422.37|2420.87|2422.25|2420.75|0
1641433160000|2022-01-06 01:39:20|2422.34|2420.84|2422.37|2420.87|2422.37|2420.87|2422.24|2420.74|0
1641433170000|2022-01-06 01:39:30|2422.34|2420.84|2422.16|2420.66|2422.39|2420.89|2422.16|2420.66|0
1641433180000|2022-01-06 01:39:40|2422.13|2420.63|2422.16|2420.66|2422.16|2420.66|2422.03|2420.53|0
1641433190000|2022-01-06 01:39:50|2422.13|2420.63|2421.1|2419.6|2422.13|2420.63|2421.1|2419.6|0
1641433200000|2022-01-06 01:40:00|2421.13|2419.63|2421.01|2419.51|2421.23|2419.73|2420.87|2419.37|0
1641433210000|2022-01-06 01:40:10|2420.97|2419.47|2420.89|2419.39|2420.99|2419.49|2420.78|2419.28|0
1641433220000|2022-01-06 01:40:20|2420.88|2419.38|2420.65|2419.15|2420.88|2419.38|2420.65|2419.15|0
1641433230000|2022-01-06 01:40:30|2420.61|2419.11|2420.33|2418.83|2420.61|2419.11|2420.3|2418.8|0
1641433240000|2022-01-06 01:40:40|2420.37|2418.87|2420.66|2419.16|2420.66|2419.16|2420.37|2418.87|0
1641433250000|2022-01-06 01:40:50|2420.7|2419.2|2420.87|2419.37|2420.99|2419.49|2420.7|2419.2|0
1641433260000|2022-01-06 01:41:00|2420.91|2419.41|2420.8|2419.3|2421.02|2419.52|2420.8|2419.3|0
1641433270000|2022-01-06 01:41:10|2420.78|2419.28|2420.78|2419.28|2420.78|2419.28|2420.77|2419.27|0
1641433280000|2022-01-06 01:41:20|2420.77|2419.27|2420.51|2419.01|2420.77|2419.27|2420.51|2419.01|0
1641433290000|2022-01-06 01:41:30|2420.53|2419.03|2420.5|2419|2420.62|2419.12|2420.5|2419|0
1641433300000|2022-01-06 01:41:40|2420.51|2419.01|2420.81|2419.31|2420.96|2419.46|2420.51|2419.01|0
1641433310000|2022-01-06 01:41:50|2420.75|2419.25|2420.75|2419.25|2420.76|2419.26|2420.74|2419.24|0
1641433320000|2022-01-06 01:42:00|2420.77|2419.27|2421.1|2419.6|2421.1|2419.6|2420.77|2419.27|0
1641433330000|2022-01-06 01:42:10|2421.11|2419.61|2421.23|2419.73|2421.34|2419.84|2421.11|2419.61|0
1641433340000|2022-01-06 01:42:20|2421.24|2419.74|2421.23|2419.73|2421.34|2419.84|2421.23|2419.73|0
1641433350000|2022-01-06 01:42:30|2421.25|2419.75|2421.33|2419.83|2421.34|2419.84|2421.25|2419.75|0
1641433360000|2022-01-06 01:42:40|2421.34|2419.84|2421.34|2419.84|2421.34|2419.84|2421.01|2419.51|0
1641433370000|2022-01-06 01:42:50|2421.3|2419.8|2421.25|2419.75|2421.34|2419.84|2421.23|2419.73|0
1641433380000|2022-01-06 01:43:00|2421.28|2419.78|2421.34|2419.84|2421.34|2419.84|2421.23|2419.73|0
1641433390000|2022-01-06 01:43:10|2421.33|2419.83|2421.23|2419.73|2421.33|2419.83|2421.01|2419.51|0
1641433400000|2022-01-06 01:43:20|2421.24|2419.74|2421.25|2419.75|2421.25|2419.75|2421.24|2419.74|0
1641433410000|2022-01-06 01:43:30|2421.23|2419.73|2421.25|2419.75|2421.25|2419.75|2421.23|2419.73|0
1641433420000|2022-01-06 01:43:40|2421.24|2419.74|2421.23|2419.73|2421.25|2419.75|2421.23|2419.73|0
1641433430000|2022-01-06 01:43:50|2421.24|2419.74|2421.25|2419.75|2421.25|2419.75|2421.24|2419.74|0
1641433450000|2022-01-06 01:44:10|2421.32|2419.82|2421.68|2420.18|2421.68|2420.18|2421.32|2419.82|0
1641433460000|2022-01-06 01:44:20|2421.61|2420.11|2421.23|2419.73|2421.61|2420.11|2421.23|2419.73|0
1641433470000|2022-01-06 01:44:30|2421.27|2419.77|2421.22|2419.72|2421.33|2419.83|2421.2|2419.7|0
1641433480000|2022-01-06 01:44:40|2421.23|2419.73|2421.83|2420.33|2421.83|2420.33|2421.23|2419.73|0
1641433490000|2022-01-06 01:44:50|2421.82|2420.32|2421.72|2420.22|2421.82|2420.32|2421.59|2420.09|0
1641433500000|2022-01-06 01:45:00|2421.68|2420.18|2421.37|2419.87|2421.74|2420.24|2421.37|2419.87|0
1641433510000|2022-01-06 01:45:10|2421.4|2419.9|2421.59|2420.09|2421.59|2420.09|2421.37|2419.87|0
1641433520000|2022-01-06 01:45:20|2421.71|2420.21|2421.83|2420.33|2421.85|2420.35|2421.71|2420.21|0
1641433530000|2022-01-06 01:45:30|2421.82|2420.32|2422.07|2420.57|2422.2|2420.7|2421.73|2420.23|0
1641433540000|2022-01-06 01:45:40|2422.11|2420.61|2422.07|2420.57|2422.2|2420.7|2421.85|2420.35|0
1641433550000|2022-01-06 01:45:50|2422.04|2420.54|2422.06|2420.56|2422.07|2420.57|2421.97|2420.47|0
1641433560000|2022-01-06 01:46:00|2422.07|2420.57|2421.97|2420.47|2422.31|2420.81|2421.97|2420.47|0
1641433570000|2022-01-06 01:46:10|2421.98|2420.48|2421.95|2420.45|2421.98|2420.48|2421.95|2420.45|0
1641433580000|2022-01-06 01:46:20|2421.94|2420.44|2421.92|2420.42|2421.95|2420.45|2421.92|2420.42|0
1641433590000|2022-01-06 01:46:30|2421.94|2420.44|2421.91|2420.41|2421.94|2420.44|2421.91|2420.41|0
1641433600000|2022-01-06 01:46:40|2421.84|2420.34|2421.26|2419.76|2421.84|2420.34|2421.25|2419.75|0
1641433610000|2022-01-06 01:46:50|2421.33|2419.83|2421.32|2419.82|2421.56|2420.06|2421.22|2419.72|0
1641433620000|2022-01-06 01:47:00|2421.34|2419.84|2420.98|2419.48|2421.55|2420.05|2420.98|2419.48|0
1641433630000|2022-01-06 01:47:10|2420.99|2419.49|2420.99|2419.49|2421.22|2419.72|2420.99|2419.49|0
1641433640000|2022-01-06 01:47:20|2420.96|2419.46|2421.11|2419.61|2421.23|2419.73|2420.87|2419.37|0
1641433650000|2022-01-06 01:47:30|2421.14|2419.64|2420.89|2419.39|2421.23|2419.73|2420.87|2419.37|0
1641433660000|2022-01-06 01:47:40|2420.87|2419.37|2420.56|2419.06|2420.87|2419.37|2420.56|2419.06|0
1641433670000|2022-01-06 01:47:50|2420.57|2419.07|2420.8|2419.3|2420.9|2419.4|2420.57|2419.07|0
1641433680000|2022-01-06 01:48:00|2420.83|2419.33|2420.89|2419.39|2421.02|2419.52|2420.83|2419.33|0
1641433690000|2022-01-06 01:48:10|2420.86|2419.36|2420.88|2419.38|2421.01|2419.51|2420.66|2419.16|0
1641433700000|2022-01-06 01:48:20|2420.87|2419.37|2420.11|2418.61|2420.88|2419.38|2420.11|2418.61|0
1641433710000|2022-01-06 01:48:30|2420.12|2418.62|2420.21|2418.71|2420.21|2418.71|2420.11|2418.61|0
1641433720000|2022-01-06 01:48:40|2420.18|2418.68|2420.12|2418.62|2420.21|2418.71|2420.11|2418.61|0
1641433730000|2022-01-06 01:48:50|2420.15|2418.65|2420.71|2419.21|2420.82|2419.32|2420.15|2418.65|0
1641433740000|2022-01-06 01:49:00|2420.67|2419.17|2420.84|2419.34|2420.84|2419.34|2420.61|2419.11|0
1641433750000|2022-01-06 01:49:10|2420.87|2419.37|2420.88|2419.38|2421.17|2419.67|2420.7|2419.2|0
1641433760000|2022-01-06 01:49:20|2420.82|2419.32|2420.93|2419.43|2421.05|2419.55|2420.82|2419.32|0
1641433770000|2022-01-06 01:49:30|2421.05|2419.55|2421.05|2419.55|2421.05|2419.55|2420.92|2419.42|0
1641433780000|2022-01-06 01:49:40|2421.09|2419.59|2421.14|2419.64|2421.15|2419.65|2421.05|2419.55|0
1641433790000|2022-01-06 01:49:50|2421.11|2419.61|2420.91|2419.41|2421.11|2419.61|2420.8|2419.3|0
1641433800000|2022-01-06 01:50:00|2420.9|2419.4|2420.82|2419.32|2421.05|2419.55|2420.82|2419.32|0
1641433810000|2022-01-06 01:50:10|2420.92|2419.42|2421.02|2419.52|2421.05|2419.55|2420.81|2419.31|0
1641433820000|2022-01-06 01:50:20|2420.93|2419.43|2421.08|2419.58|2421.08|2419.58|2420.83|2419.33|0
1641433830000|2022-01-06 01:50:30|2421.11|2419.61|2421.2|2419.7|2421.44|2419.94|2421.08|2419.58|0
1641433840000|2022-01-06 01:50:40|2421.21|2419.71|2421.21|2419.71|2421.21|2419.71|2421.2|2419.7|0
1641433850000|2022-01-06 01:50:50|2421.2|2419.7|2421.09|2419.59|2421.2|2419.7|2421.09|2419.59|0
1641433860000|2022-01-06 01:51:00|2421.08|2419.58|2420.61|2419.11|2421.08|2419.58|2420.61|2419.11|0
1641433870000|2022-01-06 01:51:10|2420.62|2419.12|2420.72|2419.22|2420.73|2419.23|2420.61|2419.11|0
1641433880000|2022-01-06 01:51:20|2420.71|2419.21|2420.71|2419.21|2420.72|2419.22|2420.61|2419.11|0
1641433890000|2022-01-06 01:51:30|2420.61|2419.11|2420.72|2419.22|2420.72|2419.22|2420.61|2419.11|0
1641433900000|2022-01-06 01:51:40|2420.73|2419.23|2420.68|2419.18|2420.73|2419.23|2420.68|2419.18|0
1641433910000|2022-01-06 01:51:50|2420.63|2419.13|2420.73|2419.23|2420.85|2419.35|2420.61|2419.11|0
1641433920000|2022-01-06 01:52:00|2420.72|2419.22|2420.63|2419.13|2420.85|2419.35|2420.63|2419.13|0
1641433930000|2022-01-06 01:52:10|2420.64|2419.14|2420.63|2419.13|2420.64|2419.14|2420.61|2419.11|0
1641433940000|2022-01-06 01:52:20|2420.62|2419.12|2420.73|2419.23|2420.73|2419.23|2420.62|2419.12|0
1641433950000|2022-01-06 01:52:30|2420.77|2419.27|2421.2|2419.7|2421.32|2419.82|2420.77|2419.27|0
1641433960000|2022-01-06 01:52:40|2421.19|2419.69|2421.87|2420.37|2421.88|2420.38|2421.19|2419.69|0
1641433970000|2022-01-06 01:52:50|2421.88|2420.38|2421.42|2419.92|2421.88|2420.38|2421.41|2419.91|0
1641433980000|2022-01-06 01:53:00|2421.39|2419.89|2421.33|2419.83|2421.39|2419.89|2421.32|2419.82|0
1641433990000|2022-01-06 01:53:10|2421.32|2419.82|2421.2|2419.7|2421.32|2419.82|2421.2|2419.7|0
1641434000000|2022-01-06 01:53:20|2421.19|2419.69|2421.32|2419.82|2421.32|2419.82|2421.09|2419.59|0
1641434010000|2022-01-06 01:53:30|2421.28|2419.78|2421.21|2419.71|2421.28|2419.78|2421.1|2419.6|0
1641434020000|2022-01-06 01:53:40|2421.2|2419.7|2421.2|2419.7|2421.2|2419.7|2421.09|2419.59|0
1641434030000|2022-01-06 01:53:50|2421.16|2419.66|2421.1|2419.6|2421.19|2419.69|2421.09|2419.59|0
1641434040000|2022-01-06 01:54:00|2421.09|2419.59|2420.74|2419.24|2421.09|2419.59|2420.65|2419.15|0
1641434050000|2022-01-06 01:54:10|2420.73|2419.23|2420.88|2419.38|2420.88|2419.38|2420.64|2419.14|0
1641434060000|2022-01-06 01:54:20|2420.87|2419.37|2420.76|2419.26|2420.88|2419.38|2420.74|2419.24|0
1641434070000|2022-01-06 01:54:30|2420.8|2419.3|2420.88|2419.38|2420.99|2419.49|2420.76|2419.26|0
1641434080000|2022-01-06 01:54:40|2420.85|2419.35|2421.12|2419.62|2421.12|2419.62|2420.76|2419.26|0
1641434090000|2022-01-06 01:54:50|2421.09|2419.59|2420.88|2419.38|2421.12|2419.62|2420.88|2419.38|0
1641434100000|2022-01-06 01:55:00|2420.9|2419.4|2420.88|2419.38|2420.9|2419.4|2420.88|2419.38|0
1641434110000|2022-01-06 01:55:10|2420.89|2419.39|2420.75|2419.25|2420.9|2419.4|2420.75|2419.25|0
1641434120000|2022-01-06 01:55:20|2420.71|2419.21|2420.52|2419.02|2420.71|2419.21|2420.4|2418.9|0
1641434130000|2022-01-06 01:55:30|2420.56|2419.06|2420.4|2418.9|2420.75|2419.25|2420.4|2418.9|0
1641434140000|2022-01-06 01:55:40|2420.37|2418.87|2420.72|2419.22|2420.85|2419.35|2420.28|2418.78|0
1641434150000|2022-01-06 01:55:50|2420.73|2419.23|2420.62|2419.12|2420.73|2419.23|2420.61|2419.11|0
1641434160000|2022-01-06 01:56:00|2420.63|2419.13|2420.72|2419.22|2420.73|2419.23|2420.63|2419.13|0
1641434170000|2022-01-06 01:56:10|2420.73|2419.23|2420.88|2419.38|2420.88|2419.38|2420.72|2419.22|0
1641434180000|2022-01-06 01:56:20|2420.9|2419.4|2420.89|2419.39|2420.9|2419.4|2420.88|2419.38|0
1641434190000|2022-01-06 01:56:30|2420.88|2419.38|2420.88|2419.38|2420.9|2419.4|2420.88|2419.38|0
1641434200000|2022-01-06 01:56:40|2420.89|2419.39|2421.11|2419.61|2421.2|2419.7|2420.89|2419.39|0
1641434210000|2022-01-06 01:56:50|2421.07|2419.57|2420.75|2419.25|2421.07|2419.57|2420.74|2419.24|0
1641434220000|2022-01-06 01:57:00|2420.74|2419.24|2420.73|2419.23|2420.75|2419.25|2420.73|2419.23|0
1641434230000|2022-01-06 01:57:10|2420.7|2419.2|2420.61|2419.11|2420.73|2419.23|2420.61|2419.11|0
1641434240000|2022-01-06 01:57:20|2420.49|2418.99|2420.49|2418.99|2420.49|2418.99|2420.25|2418.75|0
1641434250000|2022-01-06 01:57:30|2420.53|2419.03|2420.6|2419.1|2420.72|2419.22|2420.53|2419.03|0
1641434260000|2022-01-06 01:57:40|2420.61|2419.11|2420.49|2418.99|2420.61|2419.11|2420.39|2418.89|0
1641434270000|2022-01-06 01:57:50|2420.61|2419.11|2420.63|2419.13|2420.63|2419.13|2420.61|2419.11|0
1641434280000|2022-01-06 01:58:00|2420.61|2419.11|2420.27|2418.77|2420.61|2419.11|2420.18|2418.68|0
1641434290000|2022-01-06 01:58:10|2420.23|2418.73|2420.27|2418.77|2420.39|2418.89|2420.18|2418.68|0
1641434300000|2022-01-06 01:58:20|2420.3|2418.8|2420.39|2418.89|2420.4|2418.9|2420.3|2418.8|0
1641434310000|2022-01-06 01:58:30|2420.38|2418.88|2420.15|2418.65|2420.38|2418.88|2420.15|2418.65|0
1641434320000|2022-01-06 01:58:40|2420.16|2418.66|2420.15|2418.65|2420.16|2418.66|2420.15|2418.65|0
1641434330000|2022-01-06 01:58:50|2420.13|2418.63|2420.37|2418.87|2420.37|2418.87|2420.13|2418.63|0
1641434340000|2022-01-06 01:59:00|2420.36|2418.86|2419.91|2418.41|2420.36|2418.86|2419.91|2418.41|0
1641434350000|2022-01-06 01:59:10|2419.9|2418.4|2419.92|2418.42|2419.92|2418.42|2419.68|2418.18|0
1641434360000|2022-01-06 01:59:20|2419.91|2418.41|2419.92|2418.42|2419.92|2418.42|2419.91|2418.41|0
1641434370000|2022-01-06 01:59:30|2419.91|2418.41|2419.79|2418.29|2419.91|2418.41|2419.68|2418.18|0
1641434380000|2022-01-06 01:59:40|2419.82|2418.32|2420.16|2418.66|2420.16|2418.66|2419.82|2418.32|0
1641434390000|2022-01-06 01:59:50|2420.2|2418.7|2420.39|2418.89|2420.39|2418.89|2420.2|2418.7|0
1641434400000|2022-01-06 02:00:00|2420.42|2418.92|2420.04|2418.54|2420.62|2419.12|2419.94|2418.44|0
1641434410000|2022-01-06 02:00:10|2420|2418.5|2418.75|2417.25|2420|2418.5|2418.62|2417.12|0
1641434420000|2022-01-06 02:00:20|2418.71|2417.21|2418.74|2417.24|2418.84|2417.34|2418.63|2417.13|0
1641434430000|2022-01-06 02:00:30|2418.77|2417.27|2418.51|2417.01|2418.86|2417.36|2418.51|2417.01|0
1641434440000|2022-01-06 02:00:40|2418.48|2416.98|2418.51|2417.01|2418.61|2417.11|2418.05|2416.55|0
1641434450000|2022-01-06 02:00:50|2418.55|2417.05|2418.74|2417.24|2418.75|2417.25|2418.51|2417.01|0
1641434460000|2022-01-06 02:01:00|2418.75|2417.25|2418.98|2417.48|2419.08|2417.58|2418.75|2417.25|0
1641434470000|2022-01-06 02:01:10|2418.97|2417.47|2419.08|2417.58|2419.08|2417.58|2418.96|2417.46|0
1641434480000|2022-01-06 02:01:20|2419.07|2417.57|2419.22|2417.72|2419.31|2417.81|2418.98|2417.48|0
1641434490000|2022-01-06 02:01:30|2419.25|2417.75|2419.91|2418.41|2419.91|2418.41|2419.25|2417.75|0
1641434500000|2022-01-06 02:01:40|2419.98|2418.48|2419.89|2418.39|2420.12|2418.62|2419.88|2418.38|0
1641434510000|2022-01-06 02:01:50|2419.86|2418.36|2419.77|2418.27|2419.86|2418.36|2419.77|2418.27|0
1641434520000|2022-01-06 02:02:00|2419.74|2418.24|2419.9|2418.4|2420.13|2418.63|2419.68|2418.18|0
1641434530000|2022-01-06 02:02:10|2419.89|2418.39|2419.76|2418.26|2419.89|2418.39|2419.53|2418.03|0
1641434540000|2022-01-06 02:02:20|2419.73|2418.23|2419.89|2418.39|2419.89|2418.39|2419.65|2418.15|0
1641434550000|2022-01-06 02:02:30|2419.88|2418.38|2419.75|2418.25|2419.88|2418.38|2419.64|2418.14|0
1641434560000|2022-01-06 02:02:40|2419.71|2418.21|2419.63|2418.13|2419.73|2418.23|2419.63|2418.13|0
1641434570000|2022-01-06 02:02:50|2419.66|2418.16|2419.72|2418.22|2419.84|2418.34|2419.63|2418.13|0
1641434580000|2022-01-06 02:03:00|2419.75|2418.25|2419.61|2418.11|2419.85|2418.35|2419.61|2418.11|0
1641434590000|2022-01-06 02:03:10|2419.62|2418.12|2419.88|2418.38|2419.88|2418.38|2419.62|2418.12|0
1641434600000|2022-01-06 02:03:20|2419.87|2418.37|2419.88|2418.38|2419.88|2418.38|2419.87|2418.37|0
1641434610000|2022-01-06 02:03:30|2419.89|2418.39|2420.12|2418.62|2420.12|2418.62|2419.89|2418.39|0
1641434620000|2022-01-06 02:03:40|2420.11|2418.61|2419.97|2418.47|2420.11|2418.61|2419.97|2418.47|0
1641434630000|2022-01-06 02:03:50|2419.94|2418.44|2420.13|2418.63|2420.13|2418.63|2419.88|2418.38|0
1641434640000|2022-01-06 02:04:00|2420.12|2418.62|2420.21|2418.71|2420.23|2418.73|2420.11|2418.61|0
1641434650000|2022-01-06 02:04:10|2420.22|2418.72|2419.97|2418.47|2420.22|2418.72|2419.97|2418.47|0
1641434660000|2022-01-06 02:04:20|2419.96|2418.46|2419.64|2418.14|2419.96|2418.46|2419.52|2418.02|0
1641434670000|2022-01-06 02:04:30|2419.65|2418.15|2419.4|2417.9|2419.75|2418.25|2419.4|2417.9|0
1641434680000|2022-01-06 02:04:40|2419.41|2417.91|2419.64|2418.14|2419.64|2418.14|2419.41|2417.91|0
1641434690000|2022-01-06 02:04:50|2419.63|2418.13|2419.87|2418.37|2419.87|2418.37|2419.63|2418.13|0
1641434700000|2022-01-06 02:05:00|2419.86|2418.36|2419.64|2418.14|2419.86|2418.36|2419.63|2418.13|0
1641434710000|2022-01-06 02:05:10|2419.63|2418.13|2419.78|2418.28|2419.78|2418.28|2419.63|2418.13|0
1641434720000|2022-01-06 02:05:20|2419.87|2418.37|2419.51|2418.01|2419.87|2418.37|2419.51|2418.01|0
1641434730000|2022-01-06 02:05:30|2419.54|2418.04|2419.63|2418.13|2419.72|2418.22|2419.41|2417.91|0
1641434740000|2022-01-06 02:05:40|2419.56|2418.06|2419.43|2417.93|2419.56|2418.06|2419.19|2417.69|0
1641434750000|2022-01-06 02:05:50|2419.42|2417.92|2419.27|2417.77|2419.44|2417.94|2419.22|2417.72|0
1641434760000|2022-01-06 02:06:00|2419.22|2417.72|2418.85|2417.35|2419.22|2417.72|2418.75|2417.25|0
1641434770000|2022-01-06 02:06:10|2418.82|2417.32|2418.39|2416.89|2418.82|2417.32|2418.29|2416.79|0
1641434780000|2022-01-06 02:06:20|2418.36|2416.86|2418.51|2417.01|2418.51|2417.01|2418.15|2416.65|0
1641434790000|2022-01-06 02:06:30|2418.48|2416.98|2418.29|2416.79|2418.48|2416.98|2418.06|2416.56|0
1641434800000|2022-01-06 02:06:40|2418.22|2416.72|2418.06|2416.56|2418.22|2416.72|2417.82|2416.32|0
1641434810000|2022-01-06 02:06:50|2418.03|2416.53|2418.3|2416.8|2418.39|2416.89|2417.94|2416.44|0
1641434820000|2022-01-06 02:07:00|2418.34|2416.84|2418.29|2416.79|2418.39|2416.89|2418.29|2416.79|0
1641434830000|2022-01-06 02:07:10|2418.28|2416.78|2417.94|2416.44|2418.29|2416.79|2417.94|2416.44|0
1641434840000|2022-01-06 02:07:20|2417.96|2416.46|2418.3|2416.8|2418.39|2416.89|2417.86|2416.36|0
1641434850000|2022-01-06 02:07:30|2418.34|2416.84|2418.58|2417.08|2418.64|2417.14|2418.3|2416.8|0
1641434860000|2022-01-06 02:07:40|2418.63|2417.13|2418.98|2417.48|2419.01|2417.51|2418.63|2417.13|0
1641434870000|2022-01-06 02:07:50|2418.65|2417.15|2418.65|2417.15|2418.77|2417.27|2418.43|2416.93|0
1641434880000|2022-01-06 02:08:00|2418.64|2417.14|2418.3|2416.8|2418.64|2417.14|2418.3|2416.8|0
1641434890000|2022-01-06 02:08:10|2418.34|2416.84|2418.09|2416.59|2418.41|2416.91|2418.09|2416.59|0
1641434900000|2022-01-06 02:08:20|2418.08|2416.58|2417.85|2416.35|2418.09|2416.59|2417.85|2416.35|0
1641434910000|2022-01-06 02:08:30|2417.73|2416.23|2418.17|2416.67|2418.3|2416.8|2417.73|2416.23|0
1641434920000|2022-01-06 02:08:40|2418.18|2416.68|2418.32|2416.82|2418.32|2416.82|2418.08|2416.58|0
1641434930000|2022-01-06 02:08:50|2418.31|2416.81|2418.08|2416.58|2418.31|2416.81|2418.08|2416.58|0
1641434940000|2022-01-06 02:09:00|2418.07|2416.57|2417.7|2416.2|2418.08|2416.58|2417.7|2416.2|0
1641434950000|2022-01-06 02:09:10|2417.67|2416.17|2417.85|2416.35|2417.94|2416.44|2417.61|2416.11|0
1641434960000|2022-01-06 02:09:20|2417.86|2416.36|2417.63|2416.13|2417.86|2416.36|2417.63|2416.13|0
1641434970000|2022-01-06 02:09:30|2417.62|2416.12|2417.7|2416.2|2417.95|2416.45|2417.61|2416.11|0
1641434990000|2022-01-06 02:09:50|2417.67|2416.17|2417.72|2416.22|2417.72|2416.22|2417.61|2416.11|0
1641435000000|2022-01-06 02:10:00|2417.68|2416.18|2417.72|2416.22|2417.73|2416.23|2417.6|2416.1|0
1641435010000|2022-01-06 02:10:10|2417.68|2416.18|2417.73|2416.23|2417.73|2416.23|2417.41|2415.91|0
1641435020000|2022-01-06 02:10:20|2417.7|2416.2|2417.51|2416.01|2417.7|2416.2|2417.51|2416.01|0
1641435030000|2022-01-06 02:10:30|2417.47|2415.97|2417.51|2416.01|2417.51|2416.01|2417.41|2415.91|0
1641435040000|2022-01-06 02:10:40|2417.5|2416|2417.41|2415.91|2417.63|2416.13|2417.41|2415.91|0
1641435050000|2022-01-06 02:10:50|2417.4|2415.9|2417.41|2415.91|2417.63|2416.13|2417.4|2415.9|0
1641435060000|2022-01-06 02:11:00|2417.43|2415.93|2417.63|2416.13|2417.73|2416.23|2417.43|2415.93|0
1641435070000|2022-01-06 02:11:10|2417.66|2416.16|2417.64|2416.14|2417.73|2416.23|2417.64|2416.14|0
1641435080000|2022-01-06 02:11:20|2417.65|2416.15|2417.64|2416.14|2417.65|2416.15|2417.41|2415.91|0
1641435090000|2022-01-06 02:11:30|2417.63|2416.13|2417.63|2416.13|2417.63|2416.13|2417.41|2415.91|0
1641435100000|2022-01-06 02:11:40|2417.59|2416.09|2417.52|2416.02|2417.64|2416.14|2417.51|2416.01|0
1641435110000|2022-01-06 02:11:50|2417.43|2415.93|2417.41|2415.91|2417.43|2415.93|2417.41|2415.91|0
1641435120000|2022-01-06 02:12:00|2417.42|2415.92|2417.41|2415.91|2417.52|2416.02|2417.41|2415.91|0
1641435130000|2022-01-06 02:12:10|2417.4|2415.9|2417.43|2415.93|2417.43|2415.93|2417.28|2415.78|0
1641435140000|2022-01-06 02:12:20|2417.44|2415.94|2417.67|2416.17|2417.67|2416.17|2417.44|2415.94|0
1641435150000|2022-01-06 02:12:30|2417.7|2416.2|2417.67|2416.17|2417.76|2416.26|2417.65|2416.15|0
1641435160000|2022-01-06 02:12:40|2417.66|2416.16|2417.67|2416.17|2417.67|2416.17|2417.65|2416.15|0
1641435170000|2022-01-06 02:12:50|2417.66|2416.16|2417.55|2416.05|2417.66|2416.16|2417.43|2415.93|0
1641435180000|2022-01-06 02:13:00|2417.54|2416.04|2417.45|2415.95|2417.54|2416.04|2417.44|2415.94|0
1641435190000|2022-01-06 02:13:10|2417.46|2415.96|2417.91|2416.41|2417.91|2416.41|2417.45|2415.95|0
1641435200000|2022-01-06 02:13:20|2417.92|2416.42|2417.92|2416.42|2418.13|2416.63|2417.91|2416.41|0
1641435210000|2022-01-06 02:13:30|2417.96|2416.46|2418.36|2416.86|2418.36|2416.86|2417.92|2416.42|0
1641435220000|2022-01-06 02:13:40|2418.37|2416.87|2419.04|2417.54|2419.25|2417.75|2418.37|2416.87|0
1641435230000|2022-01-06 02:13:50|2419.02|2417.52|2418.7|2417.2|2419.02|2417.52|2418.69|2417.19|0
1641435240000|2022-01-06 02:14:00|2418.71|2417.21|2418.82|2417.32|2418.82|2417.32|2418.6|2417.1|0
1641435250000|2022-01-06 02:14:10|2418.85|2417.35|2418.84|2417.34|2419.16|2417.66|2418.84|2417.34|0
1641435260000|2022-01-06 02:14:20|2418.85|2417.35|2418.84|2417.34|2418.85|2417.35|2418.84|2417.34|0
1641435270000|2022-01-06 02:14:30|2418.83|2417.33|2418.83|2417.33|2418.83|2417.33|2418.82|2417.32|0
1641435280000|2022-01-06 02:14:40|2418.84|2417.34|2418.54|2417.04|2418.84|2417.34|2418.54|2417.04|0
1641435290000|2022-01-06 02:14:50|2418.47|2416.97|2418.35|2416.85|2418.47|2416.97|2418.12|2416.62|0
1641435300000|2022-01-06 02:15:00|2418.34|2416.84|2417.6|2416.1|2418.34|2416.84|2417.51|2416.01|0
1641435310000|2022-01-06 02:15:10|2417.52|2416.02|2417.41|2415.91|2417.64|2416.14|2417.28|2415.78|0
1641435320000|2022-01-06 02:15:20|2417.42|2415.92|2417.41|2415.91|2417.64|2416.14|2417.41|2415.91|0
1641435330000|2022-01-06 02:15:30|2417.45|2415.95|2417.51|2416.01|2417.52|2416.02|2417.28|2415.78|0
1641435340000|2022-01-06 02:15:40|2417.49|2415.99|2416.24|2414.74|2417.5|2416|2416.24|2414.74|0
1641435350000|2022-01-06 02:15:50|2416.23|2414.73|2416.26|2414.76|2416.35|2414.85|2415.88|2414.38|0
1641435360000|2022-01-06 02:16:00|2416.24|2414.74|2415.79|2414.29|2416.24|2414.74|2415.33|2413.83|0
1641435370000|2022-01-06 02:16:10|2415.82|2414.32|2416.36|2414.86|2416.36|2414.86|2415.82|2414.32|0
1641435380000|2022-01-06 02:16:20|2416.38|2414.88|2416.27|2414.77|2416.38|2414.88|2416.26|2414.76|0
1641435390000|2022-01-06 02:16:30|2416.24|2414.74|2416.5|2415|2416.5|2415|2416.14|2414.64|0
1641435400000|2022-01-06 02:16:40|2416.51|2415.01|2416.39|2414.89|2416.52|2415.02|2416.29|2414.79|0
1641435410000|2022-01-06 02:16:50|2416.43|2414.93|2416.39|2414.89|2416.53|2415.03|2416.39|2414.89|0
1641435420000|2022-01-06 02:17:00|2416.4|2414.9|2416.53|2415.03|2416.53|2415.03|2416.4|2414.9|0
1641435430000|2022-01-06 02:17:10|2416.54|2415.04|2416.41|2414.91|2416.54|2415.04|2416.41|2414.91|0
1641435440000|2022-01-06 02:17:20|2416.37|2414.87|2416.31|2414.81|2416.54|2415.04|2416.3|2414.8|0
1641435450000|2022-01-06 02:17:30|2416.32|2414.82|2416.77|2415.27|2416.77|2415.27|2416.32|2414.82|0
1641435460000|2022-01-06 02:17:40|2416.78|2415.28|2416.87|2415.37|2416.89|2415.39|2416.78|2415.28|0
1641435470000|2022-01-06 02:17:50|2416.84|2415.34|2416.78|2415.28|2416.87|2415.37|2416.77|2415.27|0
1641435480000|2022-01-06 02:18:00|2416.77|2415.27|2416.53|2415.03|2416.77|2415.27|2416.53|2415.03|0
1641435490000|2022-01-06 02:18:10|2416.54|2415.04|2416.78|2415.28|2416.78|2415.28|2416.54|2415.04|0
1641435500000|2022-01-06 02:18:20|2416.8|2415.3|2417.04|2415.54|2417.27|2415.77|2416.8|2415.3|0
1641435510000|2022-01-06 02:18:30|2417.07|2415.57|2417.37|2415.87|2417.37|2415.87|2417.07|2415.57|0
1641435520000|2022-01-06 02:18:40|2417.33|2415.83|2417.02|2415.52|2417.33|2415.83|2417.02|2415.52|0
1641435530000|2022-01-06 02:18:50|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|2417.01|2415.51|0
1641435540000|2022-01-06 02:19:00|2417.02|2415.52|2417.13|2415.63|2417.23|2415.73|2417.02|2415.52|0
1641435550000|2022-01-06 02:19:10|2417.16|2415.66|2417.25|2415.75|2417.49|2415.99|2417.16|2415.66|0
1641435560000|2022-01-06 02:19:20|2417.28|2415.78|2417.46|2415.96|2417.46|2415.96|2417.23|2415.73|0
1641435570000|2022-01-06 02:19:30|2417.47|2415.97|2417.68|2416.18|2417.68|2416.18|2417.34|2415.84|0
1641435580000|2022-01-06 02:19:40|2417.65|2416.15|2417.68|2416.18|2417.68|2416.18|2417.56|2416.06|0
1641435590000|2022-01-06 02:19:50|2417.67|2416.17|2417.55|2416.05|2417.67|2416.17|2417.44|2415.94|0
1641435600000|2022-01-06 02:20:00|2417.58|2416.08|2417.51|2416.01|2417.67|2416.17|2417.44|2415.94|0
1641435610000|2022-01-06 02:20:10|2417.56|2416.06|2417.55|2416.05|2417.68|2416.18|2417.46|2415.96|0
1641435620000|2022-01-06 02:20:20|2417.51|2416.01|2417.55|2416.05|2417.69|2416.19|2417.46|2415.96|0
1641435630000|2022-01-06 02:20:30|2417.51|2416.01|2417.43|2415.93|2417.51|2416.01|2417.2|2415.7|0
1641435640000|2022-01-06 02:20:40|2417.39|2415.89|2417.42|2415.92|2417.43|2415.93|2417.29|2415.79|0
1641435650000|2022-01-06 02:20:50|2417.43|2415.93|2417.29|2415.79|2417.43|2415.93|2417.29|2415.79|0
1641435660000|2022-01-06 02:21:00|2417.25|2415.75|2417.19|2415.69|2417.29|2415.79|2417.19|2415.69|0
1641435670000|2022-01-06 02:21:10|2417.15|2415.65|2416.95|2415.45|2417.15|2415.65|2416.95|2415.45|0
1641435680000|2022-01-06 02:21:20|2416.96|2415.46|2417.4|2415.9|2417.4|2415.9|2416.96|2415.46|0
1641435690000|2022-01-06 02:21:30|2417.41|2415.91|2417.51|2416.01|2417.52|2416.02|2417.29|2415.79|0
1641435700000|2022-01-06 02:21:40|2417.52|2416.02|2417.51|2416.01|2417.64|2416.14|2417.51|2416.01|0
1641435710000|2022-01-06 02:21:50|2417.47|2415.97|2417.75|2416.25|2417.75|2416.25|2417.41|2415.91|0
1641435720000|2022-01-06 02:22:00|2417.71|2416.21|2417.51|2416.01|2417.71|2416.21|2417.41|2415.91|0
1641435730000|2022-01-06 02:22:10|2417.47|2415.97|2417.29|2415.79|2417.47|2415.97|2417.29|2415.79|0
1641435740000|2022-01-06 02:22:20|2417.26|2415.76|2417.44|2415.94|2417.44|2415.94|2417.2|2415.7|0
1641435750000|2022-01-06 02:22:30|2417.43|2415.93|2417.41|2415.91|2417.43|2415.93|2417.41|2415.91|0
1641435760000|2022-01-06 02:22:40|2417.4|2415.9|2416.61|2415.11|2417.4|2415.9|2416.51|2415.01|0
1641435770000|2022-01-06 02:22:50|2416.6|2415.1|2416.61|2415.11|2416.62|2415.12|2416.51|2415.01|0
1641435780000|2022-01-06 02:23:00|2416.65|2415.15|2416.73|2415.23|2416.83|2415.33|2416.65|2415.15|0
1641435790000|2022-01-06 02:23:10|2416.7|2415.2|2416.75|2415.25|2416.75|2415.25|2416.6|2415.1|0
1641435800000|2022-01-06 02:23:20|2416.72|2415.22|2416.53|2415.03|2416.72|2415.22|2416.51|2415.01|0
1641435810000|2022-01-06 02:23:30|2416.49|2414.99|2416.53|2415.03|2416.63|2415.13|2416.4|2414.9|0
1641435820000|2022-01-06 02:23:40|2416.57|2415.07|2416.53|2415.03|2416.63|2415.13|2416.41|2414.91|0
1641435830000|2022-01-06 02:23:50|2416.49|2414.99|2416.38|2414.88|2416.52|2415.02|2416.38|2414.88|0
1641435840000|2022-01-06 02:24:00|2416.34|2414.84|2416.29|2414.79|2416.34|2414.84|2416.15|2414.65|0
1641435850000|2022-01-06 02:24:10|2416.28|2414.78|2416.29|2414.79|2416.29|2414.79|2416.27|2414.77|0
1641435860000|2022-01-06 02:24:20|2416.3|2414.8|2416.53|2415.03|2416.62|2415.12|2416.29|2414.79|0
1641435870000|2022-01-06 02:24:30|2416.56|2415.06|2416.87|2415.37|2416.87|2415.37|2416.39|2414.89|0
1641435880000|2022-01-06 02:24:40|2416.91|2415.41|2416.77|2415.27|2416.99|2415.49|2416.65|2415.15|0
1641435890000|2022-01-06 02:24:50|2416.73|2415.23|2416.77|2415.27|2416.77|2415.27|2416.65|2415.15|0
1641435900000|2022-01-06 02:25:00|2416.75|2415.25|2416.63|2415.13|2416.75|2415.25|2416.54|2415.04|0
1641435910000|2022-01-06 02:25:10|2416.65|2415.15|2416.54|2415.04|2416.77|2415.27|2416.54|2415.04|0
1641435920000|2022-01-06 02:25:20|2416.51|2415.01|2415.84|2414.34|2416.53|2415.03|2415.82|2414.32|0
1641435930000|2022-01-06 02:25:30|2415.82|2414.32|2415.82|2414.32|2415.84|2414.34|2415.82|2414.32|0
1641435940000|2022-01-06 02:25:40|2415.83|2414.33|2415.84|2414.34|2415.84|2414.34|2415.82|2414.32|0
1641435950000|2022-01-06 02:25:50|2415.83|2414.33|2415.8|2414.3|2415.83|2414.33|2415.61|2414.11|0
1641435960000|2022-01-06 02:26:00|2415.79|2414.29|2415.45|2413.95|2415.8|2414.3|2415.45|2413.95|0
1641435970000|2022-01-06 02:26:10|2415.43|2413.93|2415.34|2413.84|2415.57|2414.07|2415.33|2413.83|0
1641435980000|2022-01-06 02:26:20|2415.33|2413.83|2415.54|2414.04|2415.54|2414.04|2415.09|2413.59|0
1641435990000|2022-01-06 02:26:30|2415.47|2413.97|2415.09|2413.59|2415.63|2414.13|2415.09|2413.59|0
1641436000000|2022-01-06 02:26:40|2415.12|2413.62|2415.09|2413.59|2415.32|2413.82|2415.09|2413.59|0
1641436010000|2022-01-06 02:26:50|2415.1|2413.6|2415.43|2413.93|2415.43|2413.93|2414.95|2413.45|0
1641436020000|2022-01-06 02:27:00|2415.4|2413.9|2415.1|2413.6|2415.4|2413.9|2414.85|2413.35|0
1641436030000|2022-01-06 02:27:10|2415.09|2413.59|2415.06|2413.56|2415.16|2413.66|2414.93|2413.43|0
1641436040000|2022-01-06 02:27:20|2415.02|2413.52|2415.04|2413.54|2415.3|2413.8|2414.82|2413.32|0
1641436050000|2022-01-06 02:27:30|2415.05|2413.55|2414.87|2413.37|2415.05|2413.55|2414.8|2413.3|0
1641436060000|2022-01-06 02:27:40|2414.83|2413.33|2414.75|2413.25|2414.87|2413.37|2414.75|2413.25|0
1641436070000|2022-01-06 02:27:50|2414.71|2413.21|2414.52|2413.02|2414.71|2413.21|2414.52|2413.02|0
1641436080000|2022-01-06 02:28:00|2414.53|2413.03|2414.78|2413.28|2414.78|2413.28|2414.33|2412.83|0
1641436090000|2022-01-06 02:28:10|2414.79|2413.29|2414.9|2413.4|2415.02|2413.52|2414.66|2413.16|0
1641436100000|2022-01-06 02:28:20|2414.93|2413.43|2415.03|2413.53|2415.14|2413.64|2414.93|2413.43|0
1641436110000|2022-01-06 02:28:30|2415|2413.5|2415.03|2413.53|2415.03|2413.53|2414.91|2413.41|0
1641436120000|2022-01-06 02:28:40|2415.05|2413.55|2415.14|2413.64|2415.26|2413.76|2415.03|2413.53|0
1641436130000|2022-01-06 02:28:50|2415.1|2413.6|2415.12|2413.62|2415.26|2413.76|2415.03|2413.53|0
1641436140000|2022-01-06 02:29:00|2415.09|2413.59|2415.05|2413.55|2415.09|2413.59|2414.79|2413.29|0
1641436150000|2022-01-06 02:29:10|2415.06|2413.56|2415.04|2413.54|2415.14|2413.64|2414.92|2413.42|0
1641436160000|2022-01-06 02:29:20|2415.03|2413.53|2414.58|2413.08|2415.04|2413.54|2414.58|2413.08|0
1641436170000|2022-01-06 02:29:30|2414.62|2413.12|2414.82|2413.32|2414.82|2413.32|2414.58|2413.08|0
1641436180000|2022-01-06 02:29:40|2414.81|2413.31|2414.58|2413.08|2414.81|2413.31|2414.58|2413.08|0
1641436190000|2022-01-06 02:29:50|2414.62|2413.12|2414.64|2413.14|2414.67|2413.17|2414.54|2413.04|0
1641436200000|2022-01-06 02:30:00|2414.61|2413.11|2414.55|2413.05|2414.66|2413.16|2414.09|2412.59|0
1641436210000|2022-01-06 02:30:10|2414.54|2413.04|2414.33|2412.83|2414.54|2413.04|2414.19|2412.69|0
1641436220000|2022-01-06 02:30:20|2414.34|2412.84|2414.45|2412.95|2414.66|2413.16|2414.34|2412.84|0
1641436230000|2022-01-06 02:30:30|2414.41|2412.91|2414.59|2413.09|2414.69|2413.19|2414.36|2412.86|0
1641436240000|2022-01-06 02:30:40|2414.58|2413.08|2414.96|2413.46|2414.96|2413.46|2414.37|2412.87|0
1641436250000|2022-01-06 02:30:50|2414.92|2413.42|2415.41|2413.91|2415.53|2414.03|2414.86|2413.36|0
1641436260000|2022-01-06 02:31:00|2415.37|2413.87|2415.42|2413.92|2415.42|2413.92|2415.07|2413.57|0
1641436270000|2022-01-06 02:31:10|2415.39|2413.89|2415.55|2414.05|2415.55|2414.05|2415.31|2413.81|0
1641436280000|2022-01-06 02:31:20|2415.54|2414.04|2415.54|2414.04|2415.55|2414.05|2415.31|2413.81|0
1641436290000|2022-01-06 02:31:30|2415.51|2414.01|2415.17|2413.67|2415.54|2414.04|2415.17|2413.67|0
1641436300000|2022-01-06 02:31:40|2415.13|2413.63|2415.06|2413.56|2415.13|2413.63|2415.06|2413.56|0
1641436310000|2022-01-06 02:31:50|2415.07|2413.57|2414.93|2413.43|2415.07|2413.57|2414.83|2413.33|0
1641436320000|2022-01-06 02:32:00|2414.96|2413.46|2414.57|2413.07|2415.06|2413.56|2414.33|2412.83|0
1641436330000|2022-01-06 02:32:10|2414.58|2413.08|2414.48|2412.98|2414.58|2413.08|2414.48|2412.98|0
1641436340000|2022-01-06 02:32:20|2414.5|2413|2414.8|2413.3|2414.8|2413.3|2414.48|2412.98|0
1641436350000|2022-01-06 02:32:30|2414.81|2413.31|2414.72|2413.22|2414.96|2413.46|2414.72|2413.22|0
1641436360000|2022-01-06 02:32:40|2414.74|2413.24|2414.52|2413.02|2414.74|2413.24|2414.52|2413.02|0
1641436370000|2022-01-06 02:32:50|2414.51|2413.01|2414.98|2413.48|2414.98|2413.48|2414.3|2412.8|0
1641436380000|2022-01-06 02:33:00|2414.99|2413.49|2415|2413.5|2415.08|2413.58|2414.98|2413.48|0
1641436390000|2022-01-06 02:33:10|2415.02|2413.52|2414.81|2413.31|2415.02|2413.52|2414.79|2413.29|0
1641436400000|2022-01-06 02:33:20|2414.9|2413.4|2414.9|2413.4|2415.02|2413.52|2414.89|2413.39|0
1641436410000|2022-01-06 02:33:30|2414.93|2413.43|2415.05|2413.55|2415.05|2413.55|2414.93|2413.43|0
1641436420000|2022-01-06 02:33:40|2415.06|2413.56|2415.2|2413.7|2415.5|2414|2415.06|2413.56|0
1641436430000|2022-01-06 02:33:50|2415.06|2413.56|2414.84|2413.34|2415.06|2413.56|2414.84|2413.34|0
1641436440000|2022-01-06 02:34:00|2414.91|2413.41|2414.85|2413.35|2415.06|2413.56|2414.84|2413.34|0
1641436450000|2022-01-06 02:34:10|2414.84|2413.34|2414.63|2413.13|2414.84|2413.34|2414.61|2413.11|0
1641436460000|2022-01-06 02:34:20|2414.62|2413.12|2414.84|2413.34|2414.84|2413.34|2414.49|2412.99|0
1641436470000|2022-01-06 02:34:30|2414.85|2413.35|2415.06|2413.56|2415.17|2413.67|2414.85|2413.35|0
1641436480000|2022-01-06 02:34:40|2414.99|2413.49|2414.96|2413.46|2415.18|2413.68|2414.85|2413.35|0
1641436490000|2022-01-06 02:34:50|2414.99|2413.49|2414.88|2413.38|2415.09|2413.59|2414.88|2413.38|0
1641436500000|2022-01-06 02:35:00|2414.92|2413.42|2414.87|2413.37|2414.97|2413.47|2414.85|2413.35|0
1641436510000|2022-01-06 02:35:10|2414.9|2413.4|2414.87|2413.37|2414.96|2413.46|2414.87|2413.37|0
1641436520000|2022-01-06 02:35:20|2414.85|2413.35|2414.85|2413.35|2414.85|2413.35|2414.85|2413.35|0
1641436530000|2022-01-06 02:35:30|2414.87|2413.37|2414.61|2413.11|2414.87|2413.37|2414.48|2412.98|0
1641436540000|2022-01-06 02:35:40|2414.58|2413.08|2414.63|2413.13|2414.63|2413.13|2414.39|2412.89|0
1641436550000|2022-01-06 02:35:50|2414.59|2413.09|2414.39|2412.89|2414.59|2413.09|2414.39|2412.89|0
1641436560000|2022-01-06 02:36:00|2414.37|2412.87|2414.27|2412.77|2414.37|2412.87|2414.16|2412.66|0
1641436570000|2022-01-06 02:36:10|2414.23|2412.73|2414.27|2412.77|2414.39|2412.89|2414.16|2412.66|0
1641436580000|2022-01-06 02:36:20|2414.3|2412.8|2414.16|2412.66|2414.39|2412.89|2414.16|2412.66|0
1641436590000|2022-01-06 02:36:30|2414.17|2412.67|2414.25|2412.75|2414.25|2412.75|2413.92|2412.42|0
1641436600000|2022-01-06 02:36:40|2414.29|2412.79|2414.48|2412.98|2414.48|2412.98|2414.25|2412.75|0
1641436610000|2022-01-06 02:36:50|2414.45|2412.95|2414.48|2412.98|2414.49|2412.99|2414.39|2412.89|0
1641436620000|2022-01-06 02:37:00|2414.49|2412.99|2414.84|2413.34|2414.84|2413.34|2414.39|2412.89|0
1641436630000|2022-01-06 02:37:10|2414.83|2413.33|2414.84|2413.34|2414.84|2413.34|2414.83|2413.33|0
1641436640000|2022-01-06 02:37:20|2414.83|2413.33|2414.82|2413.32|2414.84|2413.34|2414.82|2413.32|0
1641436650000|2022-01-06 02:37:30|2414.83|2413.33|2415.08|2413.58|2415.08|2413.58|2414.82|2413.32|0
1641436660000|2022-01-06 02:37:40|2415.06|2413.56|2414.84|2413.34|2415.06|2413.56|2414.84|2413.34|0
1641436670000|2022-01-06 02:37:50|2414.85|2413.35|2414.85|2413.35|2414.85|2413.35|2414.85|2413.35|0
1641436680000|2022-01-06 02:38:00|2414.89|2413.39|2414.84|2413.34|2414.94|2413.44|2414.84|2413.34|0
1641436700000|2022-01-06 02:38:20|2414.82|2413.32|2414.39|2412.89|2414.82|2413.32|2414.37|2412.87|0
1641436710000|2022-01-06 02:38:30|2414.46|2412.96|2414.59|2413.09|2414.6|2413.1|2414.38|2412.88|0
1641436720000|2022-01-06 02:38:40|2414.58|2413.08|2414.6|2413.1|2414.61|2413.11|2414.58|2413.08|0
1641436730000|2022-01-06 02:38:50|2414.61|2413.11|2414.6|2413.1|2414.61|2413.11|2414.6|2413.1|0
1641436740000|2022-01-06 02:39:00|2414.62|2413.12|2414.6|2413.1|2414.83|2413.33|2414.6|2413.1|0
1641436750000|2022-01-06 02:39:10|2414.63|2413.13|2414.69|2413.19|2414.69|2413.19|2414.58|2413.08|0
1641436760000|2022-01-06 02:39:20|2414.7|2413.2|2414.84|2413.34|2414.84|2413.34|2414.7|2413.2|0
1641436770000|2022-01-06 02:39:30|2414.83|2413.33|2414.37|2412.87|2414.83|2413.33|2414.37|2412.87|0
1641436780000|2022-01-06 02:39:40|2414.38|2412.88|2414.48|2412.98|2414.69|2413.19|2414.38|2412.88|0
1641436790000|2022-01-06 02:39:50|2414.39|2412.89|2414.37|2412.87|2414.39|2412.89|2414.37|2412.87|0
1641436800000|2022-01-06 02:40:00|2414.36|2412.86|2413.65|2412.15|2414.36|2412.86|2413.64|2412.14|0
1641436810000|2022-01-06 02:40:10|2413.64|2412.14|2413.44|2411.94|2413.65|2412.15|2413.19|2411.69|0
1641436820000|2022-01-06 02:40:20|2413.43|2411.93|2413.44|2411.94|2413.44|2411.94|2413.2|2411.7|0
1641436830000|2022-01-06 02:40:30|2413.43|2411.93|2413.41|2411.91|2413.43|2411.93|2413.2|2411.7|0
1641436840000|2022-01-06 02:40:40|2413.43|2411.93|2413.22|2411.72|2413.53|2412.03|2413.22|2411.72|0
1641436850000|2022-01-06 02:40:50|2413.25|2411.75|2413.43|2411.93|2413.43|2411.93|2413.2|2411.7|0
1641436860000|2022-01-06 02:41:00|2413.42|2411.92|2412.78|2411.28|2413.42|2411.92|2412.77|2411.27|0
1641436870000|2022-01-06 02:41:10|2412.81|2411.31|2412.98|2411.48|2412.99|2411.49|2412.77|2411.27|0
1641436880000|2022-01-06 02:41:20|2412.96|2411.46|2412.28|2410.78|2412.96|2411.46|2412.26|2410.76|0
1641436890000|2022-01-06 02:41:30|2412.29|2410.79|2412.49|2410.99|2412.51|2411.01|2412.29|2410.79|0
1641436900000|2022-01-06 02:41:40|2412.48|2410.98|2412.27|2410.77|2412.48|2410.98|2412.27|2410.77|0
1641436910000|2022-01-06 02:41:50|2412.28|2410.78|2412.5|2411|2412.6|2411.1|2412.28|2410.78|0
1641436920000|2022-01-06 02:42:00|2412.49|2410.99|2412.49|2410.99|2412.6|2411.1|2412.49|2410.99|0
1641436930000|2022-01-06 02:42:10|2412.5|2411|2412.51|2411.01|2412.72|2411.22|2412.49|2410.99|0
1641436940000|2022-01-06 02:42:20|2412.55|2411.05|2412.73|2411.23|2412.96|2411.46|2412.55|2411.05|0
1641436950000|2022-01-06 02:42:30|2412.72|2411.22|2412.48|2410.98|2412.72|2411.22|2412.48|2410.98|0
1641436960000|2022-01-06 02:42:40|2412.55|2411.05|2412.69|2411.19|2412.69|2411.19|2412.55|2411.05|0
1641436970000|2022-01-06 02:42:50|2412.72|2411.22|2412.67|2411.17|2412.9|2411.4|2412.67|2411.17|0
1641436980000|2022-01-06 02:43:00|2412.7|2411.2|2412.88|2411.38|2412.91|2411.41|2412.7|2411.2|0
1641436990000|2022-01-06 02:43:10|2412.89|2411.39|2412.91|2411.41|2412.91|2411.41|2412.88|2411.38|0
1641437010000|2022-01-06 02:43:30|2412.93|2411.43|2413.15|2411.65|2413.24|2411.74|2412.93|2411.43|0
1641437020000|2022-01-06 02:43:40|2413.19|2411.69|2413.39|2411.89|2413.48|2411.98|2413.15|2411.65|0
1641437030000|2022-01-06 02:43:50|2413.38|2411.88|2413.38|2411.88|2413.47|2411.97|2413.15|2411.65|0
1641437040000|2022-01-06 02:44:00|2413.41|2411.91|2413.82|2412.32|2413.82|2412.32|2413.38|2411.88|0
1641437050000|2022-01-06 02:44:10|2413.78|2412.28|2413.6|2412.1|2413.78|2412.28|2413.6|2412.1|0
1641437060000|2022-01-06 02:44:20|2413.59|2412.09|2413.6|2412.1|2413.6|2412.1|2413.47|2411.97|0
1641437070000|2022-01-06 02:44:30|2413.53|2412.03|2413.38|2411.88|2413.53|2412.03|2413.38|2411.88|0
1641437090000|2022-01-06 02:44:50|2413.31|2411.81|2413.03|2411.53|2413.31|2411.81|2413.03|2411.53|0
1641437100000|2022-01-06 02:45:00|2413|2411.5|2412.91|2411.41|2413.14|2411.64|2412.79|2411.29|0
1641437120000|2022-01-06 02:45:20|2412.84|2411.34|2412.7|2411.2|2412.84|2411.34|2412.7|2411.2|0
1641437130000|2022-01-06 02:45:30|2412.71|2411.21|2412.92|2411.42|2412.94|2411.44|2412.71|2411.21|0
1641437140000|2022-01-06 02:45:40|2412.89|2411.39|2412.7|2411.2|2412.89|2411.39|2412.7|2411.2|0
1641437150000|2022-01-06 02:45:50|2412.72|2411.22|2412.72|2411.22|2412.96|2411.46|2412.72|2411.22|0
1641437160000|2022-01-06 02:46:00|2412.73|2411.23|2412.58|2411.08|2412.73|2411.23|2412.58|2411.08|0
1641437170000|2022-01-06 02:46:10|2412.62|2411.12|2412.75|2411.25|2412.94|2411.44|2412.62|2411.12|0
1641437180000|2022-01-06 02:46:20|2412.84|2411.34|2412.75|2411.25|2412.84|2411.34|2412.75|2411.25|0
1641437190000|2022-01-06 02:46:30|2412.76|2411.26|2412.73|2411.23|2412.76|2411.26|2412.51|2411.01|0
1641437200000|2022-01-06 02:46:40|2412.75|2411.25|2412.73|2411.23|2412.75|2411.25|2412.73|2411.23|0
1641437210000|2022-01-06 02:46:50|2412.75|2411.25|2412.75|2411.25|2412.96|2411.46|2412.75|2411.25|0
1641437220000|2022-01-06 02:47:00|2412.78|2411.28|2412.75|2411.25|2412.84|2411.34|2412.75|2411.25|0
1641437230000|2022-01-06 02:47:10|2412.76|2411.26|2412.75|2411.25|2412.76|2411.26|2412.75|2411.25|0
1641437240000|2022-01-06 02:47:20|2412.74|2411.24|2412.75|2411.25|2412.75|2411.25|2412.73|2411.23|0
1641437250000|2022-01-06 02:47:30|2412.73|2411.23|2412.28|2410.78|2412.73|2411.23|2412.28|2410.78|0
1641437260000|2022-01-06 02:47:40|2412.29|2410.79|2412.28|2410.78|2412.29|2410.79|2412.27|2410.77|0
1641437270000|2022-01-06 02:47:50|2412.27|2410.77|2412.28|2410.78|2412.28|2410.78|2412.27|2410.77|0
1641437280000|2022-01-06 02:48:00|2412.35|2410.85|2412.72|2411.22|2412.72|2411.22|2412.35|2410.85|0
1641437290000|2022-01-06 02:48:10|2412.65|2411.15|2412.51|2411.01|2412.65|2411.15|2412.51|2411.01|0
1641437300000|2022-01-06 02:48:20|2412.54|2411.04|2412.51|2411.01|2412.72|2411.22|2412.49|2410.99|0
1641437310000|2022-01-06 02:48:30|2412.48|2410.98|2412.25|2410.75|2412.48|2410.98|2412.25|2410.75|0
1641437340000|2022-01-06 02:49:00|2412.27|2410.77|2412.48|2410.98|2412.48|2410.98|2412.27|2410.77|0
1641437350000|2022-01-06 02:49:10|2412.57|2411.07|2412.57|2411.07|2412.57|2411.07|2412.57|2411.07|0
1641437360000|2022-01-06 02:49:20|2412.69|2411.19|2412.7|2411.2|2412.7|2411.2|2412.69|2411.19|0
1641437370000|2022-01-06 02:49:30|2412.72|2411.22|2412.72|2411.22|2412.93|2411.43|2412.72|2411.22|0
1641437380000|2022-01-06 02:49:40|2412.73|2411.23|2413.05|2411.55|2413.17|2411.67|2412.73|2411.23|0
1641437390000|2022-01-06 02:49:50|2413.01|2411.51|2412.97|2411.47|2413.05|2411.55|2412.96|2411.46|0
1641437400000|2022-01-06 02:50:00|2412.96|2411.46|2413.29|2411.79|2413.41|2411.91|2412.96|2411.46|0
1641437410000|2022-01-06 02:50:10|2413.32|2411.82|2413.42|2411.92|2413.66|2412.16|2413.21|2411.71|0
1641437420000|2022-01-06 02:50:20|2413.35|2411.85|2413.29|2411.79|2413.35|2411.85|2413.2|2411.7|0
1641437430000|2022-01-06 02:50:30|2413.3|2411.8|2413.2|2411.7|2413.42|2411.92|2413.2|2411.7|0
1641437440000|2022-01-06 02:50:40|2413.18|2411.68|2413.2|2411.7|2413.21|2411.71|2413.18|2411.68|0
1641437450000|2022-01-06 02:50:50|2413.21|2411.71|2413.42|2411.92|2413.42|2411.92|2413.21|2411.71|0
1641437460000|2022-01-06 02:51:00|2413.46|2411.96|2413.42|2411.92|2413.53|2412.03|2413.42|2411.92|0
1641437470000|2022-01-06 02:51:10|2413.35|2411.85|2413.2|2411.7|2413.35|2411.85|2413.18|2411.68|0
1641437490000|2022-01-06 02:51:30|2413.18|2411.68|2413.18|2411.68|2413.2|2411.7|2413.18|2411.68|0
1641437500000|2022-01-06 02:51:40|2413.17|2411.67|2412.96|2411.46|2413.17|2411.67|2412.96|2411.46|0
1641437510000|2022-01-06 02:51:50|2412.97|2411.47|2412.97|2411.47|2412.97|2411.47|2412.96|2411.46|0
1641437520000|2022-01-06 02:52:00|2412.96|2411.46|2412.96|2411.46|2412.96|2411.46|2412.96|2411.46|0
1641437530000|2022-01-06 02:52:10|2412.94|2411.44|2412.96|2411.46|2412.96|2411.46|2412.94|2411.44|0
1641437540000|2022-01-06 02:52:20|2412.94|2411.44|2412.96|2411.46|2412.96|2411.46|2412.94|2411.44|0
1641437550000|2022-01-06 02:52:30|2412.97|2411.47|2413.3|2411.8|2413.3|2411.8|2412.97|2411.47|0
1641437570000|2022-01-06 02:52:50|2413.27|2411.77|2413.2|2411.7|2413.27|2411.77|2413.2|2411.7|0
1641437580000|2022-01-06 02:53:00|2413.21|2411.71|2413.13|2411.63|2413.21|2411.71|2413.13|2411.63|0
1641437590000|2022-01-06 02:53:10|2412.99|2411.49|2412.97|2411.47|2412.99|2411.49|2412.97|2411.47|0
1641437600000|2022-01-06 02:53:20|2412.96|2411.46|2412.97|2411.47|2412.97|2411.47|2412.96|2411.46|0
1641437610000|2022-01-06 02:53:30|2412.98|2411.48|2413.2|2411.7|2413.21|2411.71|2412.98|2411.48|0
1641437620000|2022-01-06 02:53:40|2413.21|2411.71|2413.21|2411.71|2413.3|2411.8|2413.21|2411.71|0
1641437630000|2022-01-06 02:53:50|2413.2|2411.7|2413.2|2411.7|2413.21|2411.71|2413.2|2411.7|0
1641437640000|2022-01-06 02:54:00|2413.13|2411.63|2412.99|2411.49|2413.13|2411.63|2412.99|2411.49|0
1641437650000|2022-01-06 02:54:10|2412.97|2411.47|2412.76|2411.26|2412.97|2411.47|2412.76|2411.26|0
1641437660000|2022-01-06 02:54:20|2412.77|2411.27|2412.77|2411.27|2412.77|2411.27|2412.76|2411.26|0
1641437670000|2022-01-06 02:54:30|2412.76|2411.26|2412.76|2411.26|2412.77|2411.27|2412.76|2411.26|0
1641437680000|2022-01-06 02:54:40|2412.77|2411.27|2412.75|2411.25|2412.77|2411.27|2412.75|2411.25|0
1641437690000|2022-01-06 02:54:50|2412.76|2411.26|2413.44|2411.94|2413.54|2412.04|2412.76|2411.26|0
1641437700000|2022-01-06 02:55:00|2413.45|2411.95|2413.47|2411.97|2413.47|2411.97|2413.44|2411.94|0
1641437710000|2022-01-06 02:55:10|2413.45|2411.95|2412.99|2411.49|2413.47|2411.97|2412.99|2411.49|0
1641437720000|2022-01-06 02:55:20|2412.97|2411.47|2413.3|2411.8|2413.3|2411.8|2412.97|2411.47|0
1641437730000|2022-01-06 02:55:30|2413.32|2411.82|2413.47|2411.97|2413.56|2412.06|2413.32|2411.82|0
1641437740000|2022-01-06 02:55:40|2413.45|2411.95|2413.35|2411.85|2413.45|2411.95|2413.25|2411.75|0
1641437750000|2022-01-06 02:55:50|2413.38|2411.88|2413.69|2412.19|2413.71|2412.21|2413.38|2411.88|0
1641437760000|2022-01-06 02:56:00|2413.62|2412.12|2413.69|2412.19|2413.69|2412.19|2413.46|2411.96|0
1641437770000|2022-01-06 02:56:10|2413.68|2412.18|2413.45|2411.95|2413.69|2412.19|2413.45|2411.95|0
1641437780000|2022-01-06 02:56:20|2413.44|2411.94|2413.31|2411.81|2413.44|2411.94|2413.21|2411.71|0
1641437790000|2022-01-06 02:56:30|2413.32|2411.82|2413.53|2412.03|2413.53|2412.03|2413.32|2411.82|0
1641437800000|2022-01-06 02:56:40|2413.49|2411.99|2413.45|2411.95|2413.68|2412.18|2413.44|2411.94|0
1641437810000|2022-01-06 02:56:50|2413.44|2411.94|2413.2|2411.7|2413.44|2411.94|2413.2|2411.7|0
1641437820000|2022-01-06 02:57:00|2413.21|2411.71|2413.45|2411.95|2413.46|2411.96|2413.21|2411.71|0
1641437830000|2022-01-06 02:57:10|2413.44|2411.94|2413.23|2411.73|2413.44|2411.94|2413.21|2411.71|0
1641437840000|2022-01-06 02:57:20|2413.24|2411.74|2413.33|2411.83|2413.33|2411.83|2413.24|2411.74|0
1641437850000|2022-01-06 02:57:30|2413.3|2411.8|2413.23|2411.73|2413.33|2411.83|2413.23|2411.73|0
1641437860000|2022-01-06 02:57:40|2413.26|2411.76|2413.23|2411.73|2413.35|2411.85|2413.23|2411.73|0
1641437870000|2022-01-06 02:57:50|2413.26|2411.76|2413.24|2411.74|2413.45|2411.95|2413.23|2411.73|0
1641437880000|2022-01-06 02:58:00|2413.31|2411.81|2413.71|2412.21|2413.81|2412.31|2413.31|2411.81|0
1641437890000|2022-01-06 02:58:10|2413.72|2412.22|2414.16|2412.66|2414.16|2412.66|2413.71|2412.21|0
1641437900000|2022-01-06 02:58:20|2414.12|2412.62|2413.95|2412.45|2414.12|2412.62|2413.94|2412.44|0
1641437910000|2022-01-06 02:58:30|2413.98|2412.48|2414.16|2412.66|2414.16|2412.66|2413.95|2412.45|0
1641437920000|2022-01-06 02:58:40|2414.17|2412.67|2414.16|2412.66|2414.17|2412.67|2413.95|2412.45|0
1641437930000|2022-01-06 02:58:50|2414.17|2412.67|2414.41|2412.91|2414.52|2413.02|2414.16|2412.66|0
1641437940000|2022-01-06 02:59:00|2414.43|2412.93|2414.43|2412.93|2414.64|2413.14|2414.43|2412.93|0
1641437950000|2022-01-06 02:59:10|2414.44|2412.94|2414.67|2413.17|2414.67|2413.17|2414.44|2412.94|0
1641437960000|2022-01-06 02:59:20|2414.65|2413.15|2414.53|2413.03|2414.66|2413.16|2414.53|2413.03|0
1641437970000|2022-01-06 02:59:30|2414.57|2413.07|2414.76|2413.26|2414.88|2413.38|2414.57|2413.07|0
1641437980000|2022-01-06 02:59:40|2414.74|2413.24|2414.88|2413.38|2414.88|2413.38|2414.74|2413.24|0
1641437990000|2022-01-06 02:59:50|2414.89|2413.39|2414.98|2413.48|2414.98|2413.48|2414.88|2413.38|0
1641438000000|2022-01-06 03:00:00|2414.97|2413.47|2414.65|2413.15|2414.98|2413.48|2414.65|2413.15|0
1641438010000|2022-01-06 03:00:10|2414.62|2413.12|2414.67|2413.17|2414.67|2413.17|2414.43|2412.93|0
1641438020000|2022-01-06 03:00:20|2414.65|2413.15|2414.65|2413.15|2414.65|2413.15|2414.65|2413.15|0
1641438030000|2022-01-06 03:00:30|2414.66|2413.16|2414.88|2413.38|2414.88|2413.38|2414.66|2413.16|0
1641438040000|2022-01-06 03:00:40|2414.77|2413.27|2414.53|2413.03|2414.77|2413.27|2414.43|2412.93|0
1641438050000|2022-01-06 03:00:50|2414.5|2413|2414.76|2413.26|2414.76|2413.26|2414.43|2412.93|0
1641438060000|2022-01-06 03:01:00|2414.67|2413.17|2414.67|2413.17|2414.76|2413.26|2414.67|2413.17|0
1641438070000|2022-01-06 03:01:10|2414.71|2413.21|2414.67|2413.17|2414.76|2413.26|2414.67|2413.17|0
1641438080000|2022-01-06 03:01:20|2414.65|2413.15|2414.44|2412.94|2414.65|2413.15|2414.44|2412.94|0
1641438090000|2022-01-06 03:01:30|2414.45|2412.95|2414.67|2413.17|2414.67|2413.17|2414.45|2412.95|0
1641438100000|2022-01-06 03:01:40|2414.66|2413.16|2414.53|2413.03|2414.66|2413.16|2414.53|2413.03|0
1641438110000|2022-01-06 03:01:50|2414.54|2413.04|2414.77|2413.27|2414.77|2413.27|2414.53|2413.03|0
1641438120000|2022-01-06 03:02:00|2414.79|2413.29|2414.67|2413.17|2414.79|2413.29|2414.67|2413.17|0
1641438130000|2022-01-06 03:02:10|2414.63|2413.13|2414.43|2412.93|2414.63|2413.13|2414.43|2412.93|0
1641438140000|2022-01-06 03:02:20|2414.41|2412.91|2414.43|2412.93|2414.44|2412.94|2414.2|2412.7|0
1641438150000|2022-01-06 03:02:30|2414.44|2412.94|2414.44|2412.94|2414.65|2413.15|2414.43|2412.93|0
1641438160000|2022-01-06 03:02:40|2414.47|2412.97|2414.53|2413.03|2414.53|2413.03|2414.47|2412.97|0
1641438170000|2022-01-06 03:02:50|2414.57|2413.07|2414.76|2413.26|2414.76|2413.26|2414.52|2413.02|0
1641438180000|2022-01-06 03:03:00|2414.72|2413.22|2414.65|2413.15|2414.72|2413.22|2414.65|2413.15|0
1641438190000|2022-01-06 03:03:10|2414.67|2413.17|2414.89|2413.39|2414.9|2413.4|2414.66|2413.16|0
1641438200000|2022-01-06 03:03:20|2414.88|2413.38|2414.78|2413.28|2414.88|2413.38|2414.67|2413.17|0
1641438210000|2022-01-06 03:03:30|2414.77|2413.27|2414.68|2413.18|2414.79|2413.29|2414.68|2413.18|0
1641438220000|2022-01-06 03:03:40|2414.71|2413.21|2414.9|2413.4|2414.9|2413.4|2414.68|2413.18|0
1641438230000|2022-01-06 03:03:50|2414.94|2413.44|2414.9|2413.4|2415.01|2413.51|2414.9|2413.4|0
1641438240000|2022-01-06 03:04:00|2414.94|2413.44|2414.9|2413.4|2415.13|2413.63|2414.9|2413.4|0
1641438250000|2022-01-06 03:04:10|2414.94|2413.44|2414.89|2413.39|2415|2413.5|2414.89|2413.39|0
1641438260000|2022-01-06 03:04:20|2414.88|2413.38|2414.9|2413.4|2414.9|2413.4|2414.88|2413.38|0
1641438270000|2022-01-06 03:04:30|2414.97|2413.47|2415.21|2413.71|2415.33|2413.83|2414.97|2413.47|0
1641438280000|2022-01-06 03:04:40|2415.17|2413.67|2414.89|2413.39|2415.21|2413.71|2414.89|2413.39|0
1641438290000|2022-01-06 03:04:50|2414.86|2413.36|2414.67|2413.17|2414.86|2413.36|2414.65|2413.15|0
1641438300000|2022-01-06 03:05:00|2414.7|2413.2|2414.54|2413.04|2414.76|2413.26|2414.53|2413.03|0
1641438310000|2022-01-06 03:05:10|2414.55|2413.05|2414.67|2413.17|2414.67|2413.17|2414.53|2413.03|0
1641438320000|2022-01-06 03:05:20|2414.69|2413.19|2414.69|2413.19|2414.78|2413.28|2414.69|2413.19|0
1641438330000|2022-01-06 03:05:30|2414.7|2413.2|2414.7|2413.2|2414.7|2413.2|2414.7|2413.2|0
1641438340000|2022-01-06 03:05:40|2414.69|2413.19|2414.54|2413.04|2414.7|2413.2|2414.54|2413.04|0
1641438350000|2022-01-06 03:05:50|2414.55|2413.05|2414.9|2413.4|2414.9|2413.4|2414.54|2413.04|0
1641438360000|2022-01-06 03:06:00|2414.89|2413.39|2414.68|2413.18|2414.89|2413.39|2414.68|2413.18|0
1641438370000|2022-01-06 03:06:10|2414.71|2413.21|2414.66|2413.16|2414.77|2413.27|2414.66|2413.16|0
1641438380000|2022-01-06 03:06:20|2414.67|2413.17|2414.65|2413.15|2414.68|2413.18|2414.65|2413.15|0
1641438390000|2022-01-06 03:06:30|2414.66|2413.16|2414.65|2413.15|2414.66|2413.16|2414.65|2413.15|0
1641438400000|2022-01-06 03:06:40|2414.66|2413.16|2414.66|2413.16|2414.66|2413.16|2414.65|2413.15|0
1641438420000|2022-01-06 03:07:00|2414.65|2413.15|2414.66|2413.16|2414.66|2413.16|2414.65|2413.15|0
1641438430000|2022-01-06 03:07:10|2414.65|2413.15|2414.65|2413.15|2414.66|2413.16|2414.65|2413.15|0
1641438440000|2022-01-06 03:07:20|2414.66|2413.16|2414.65|2413.15|2414.66|2413.16|2414.65|2413.15|0
1641438450000|2022-01-06 03:07:30|2414.63|2413.13|2414.42|2412.92|2414.63|2413.13|2414.41|2412.91|0
1641438460000|2022-01-06 03:07:40|2414.41|2412.91|2414.41|2412.91|2414.42|2412.92|2414.41|2412.91|0
1641438470000|2022-01-06 03:07:50|2414.42|2412.92|2414.42|2412.92|2414.44|2412.94|2414.21|2412.71|0
1641438480000|2022-01-06 03:08:00|2414.35|2412.85|2414.45|2412.95|2414.45|2412.95|2414.21|2412.71|0
1641438490000|2022-01-06 03:08:10|2414.48|2412.98|2414.68|2413.18|2414.77|2413.27|2414.45|2412.95|0
1641438500000|2022-01-06 03:08:20|2414.67|2413.17|2414.54|2413.04|2414.67|2413.17|2414.45|2412.95|0
1641438510000|2022-01-06 03:08:30|2414.51|2413.01|2414.44|2412.94|2414.51|2413.01|2414.44|2412.94|0
1641438520000|2022-01-06 03:08:40|2414.43|2412.93|2414.2|2412.7|2414.43|2412.93|2414.2|2412.7|0
1641438530000|2022-01-06 03:08:50|2414.23|2412.73|2414.08|2412.58|2414.29|2412.79|2414.08|2412.58|0
1641438540000|2022-01-06 03:09:00|2414.11|2412.61|2414.2|2412.7|2414.21|2412.71|2414.11|2412.61|0
1641438550000|2022-01-06 03:09:10|2414.21|2412.71|2414.41|2412.91|2414.41|2412.91|2414.2|2412.7|0
1641438570000|2022-01-06 03:09:30|2414.37|2412.87|2413.97|2412.47|2414.37|2412.87|2413.97|2412.47|0
1641438580000|2022-01-06 03:09:40|2413.98|2412.48|2413.85|2412.35|2413.98|2412.48|2413.84|2412.34|0
1641438590000|2022-01-06 03:09:50|2413.84|2412.34|2413.84|2412.34|2413.97|2412.47|2413.74|2412.24|0
1641438600000|2022-01-06 03:10:00|2413.82|2412.32|2413.6|2412.1|2413.82|2412.32|2413.59|2412.09|0
1641438610000|2022-01-06 03:10:10|2413.63|2412.13|2413.32|2411.82|2413.72|2412.22|2413.32|2411.82|0
1641438620000|2022-01-06 03:10:20|2413.26|2411.76|2413.48|2411.98|2413.49|2411.99|2413.25|2411.75|0
1641438630000|2022-01-06 03:10:30|2413.41|2411.91|2413.35|2411.85|2413.41|2411.91|2413.25|2411.75|0
1641438640000|2022-01-06 03:10:40|2413.36|2411.86|2413.25|2411.75|2413.36|2411.86|2413.25|2411.75|0
1641438650000|2022-01-06 03:10:50|2413.26|2411.76|2413.25|2411.75|2413.34|2411.84|2413.24|2411.74|0
1641438660000|2022-01-06 03:11:00|2413.29|2411.79|2413.24|2411.74|2413.34|2411.84|2413.24|2411.74|0
1641438670000|2022-01-06 03:11:10|2413.22|2411.72|2412.78|2411.28|2413.22|2411.72|2412.78|2411.28|0
1641438680000|2022-01-06 03:11:20|2412.77|2411.27|2412.44|2410.94|2412.78|2411.28|2412.4|2410.9|0
1641438690000|2022-01-06 03:11:30|2412.53|2411.03|2412.35|2410.85|2412.62|2411.12|2412.31|2410.81|0
1641438700000|2022-01-06 03:11:40|2412.29|2410.79|2412.29|2410.79|2412.29|2410.79|2412.26|2410.76|0
1641438710000|2022-01-06 03:11:50|2412.27|2410.77|2412.07|2410.57|2412.27|2410.77|2412.06|2410.56|0
1641438720000|2022-01-06 03:12:00|2412.1|2410.6|2411.92|2410.42|2412.16|2410.66|2411.83|2410.33|0
1641438730000|2022-01-06 03:12:10|2411.95|2410.45|2411.83|2410.33|2412.04|2410.54|2411.82|2410.32|0
1641438740000|2022-01-06 03:12:20|2411.9|2410.4|2412.04|2410.54|2412.05|2410.55|2411.9|2410.4|0
1641438750000|2022-01-06 03:12:30|2412.11|2410.61|2411.66|2410.16|2412.25|2410.75|2411.57|2410.07|0
1641438760000|2022-01-06 03:12:40|2411.8|2410.3|2411.57|2410.07|2411.8|2410.3|2411.57|2410.07|0
1641438780000|2022-01-06 03:13:00|2411.66|2410.16|2411.59|2410.09|2411.68|2410.18|2411.56|2410.06|0
1641438790000|2022-01-06 03:13:10|2411.6|2410.1|2411.6|2410.1|2411.81|2410.31|2411.59|2410.09|0
1641438800000|2022-01-06 03:13:20|2411.59|2410.09|2411.44|2409.94|2411.59|2410.09|2411.35|2409.85|0
1641438810000|2022-01-06 03:13:30|2411.45|2409.95|2411.45|2409.95|2411.57|2410.07|2411.35|2409.85|0
1641438820000|2022-01-06 03:13:40|2411.42|2409.92|2411.33|2409.83|2411.42|2409.92|2411.33|2409.83|0
1641438830000|2022-01-06 03:13:50|2411.34|2409.84|2411.35|2409.85|2411.44|2409.94|2411.34|2409.84|0
1641438840000|2022-01-06 03:14:00|2411.36|2409.86|2411.44|2409.94|2411.8|2410.3|2411.35|2409.85|0
1641438850000|2022-01-06 03:14:10|2411.45|2409.95|2411.58|2410.08|2411.59|2410.09|2411.45|2409.95|0
1641438860000|2022-01-06 03:14:20|2411.59|2410.09|2411.59|2410.09|2411.59|2410.09|2411.59|2410.09|0
1641438870000|2022-01-06 03:14:30|2411.6|2410.1|2411.59|2410.09|2411.83|2410.33|2411.59|2410.09|0
1641438880000|2022-01-06 03:14:40|2411.6|2410.1|2412.06|2410.56|2412.06|2410.56|2411.59|2410.09|0
1641438890000|2022-01-06 03:14:50|2412.07|2410.57|2412.06|2410.56|2412.07|2410.57|2411.94|2410.44|0
1641438900000|2022-01-06 03:15:00|2412.07|2410.57|2412.07|2410.57|2412.07|2410.57|2412.06|2410.56|0
1641438910000|2022-01-06 03:15:10|2412.06|2410.56|2412.08|2410.58|2412.08|2410.58|2412.06|2410.56|0
1641438920000|2022-01-06 03:15:20|2412.12|2410.62|2412.4|2410.9|2412.4|2410.9|2412.07|2410.57|0
1641438930000|2022-01-06 03:15:30|2412.37|2410.87|2412.4|2410.9|2412.4|2410.9|2412.31|2410.81|0
1641438940000|2022-01-06 03:15:40|2412.37|2410.87|2412.4|2410.9|2412.4|2410.9|2412.31|2410.81|0
1641438950000|2022-01-06 03:15:50|2412.39|2410.89|2412.3|2410.8|2412.4|2410.9|2412.3|2410.8|0
1641438960000|2022-01-06 03:16:00|2412.18|2410.68|2412.15|2410.65|2412.29|2410.79|2411.93|2410.43|0
1641438970000|2022-01-06 03:16:10|2412.14|2410.64|2412.09|2410.59|2412.15|2410.65|2412.04|2410.54|0
1641438980000|2022-01-06 03:16:20|2412.15|2410.65|2412.05|2410.55|2412.15|2410.65|2412.05|2410.55|0
1641438990000|2022-01-06 03:16:30|2412.08|2410.58|2412.04|2410.54|2412.15|2410.65|2412.04|2410.54|0
1641439000000|2022-01-06 03:16:40|2412.08|2410.58|2412.15|2410.65|2412.15|2410.65|2412.08|2410.58|0
1641439010000|2022-01-06 03:16:50|2412.14|2410.64|2412.14|2410.64|2412.14|2410.64|2412.04|2410.54|0
1641439020000|2022-01-06 03:17:00|2412.15|2410.65|2411.79|2410.29|2412.15|2410.65|2411.67|2410.17|0
1641439030000|2022-01-06 03:17:10|2411.75|2410.25|2411.55|2410.05|2411.75|2410.25|2411.55|2410.05|0
1641439040000|2022-01-06 03:17:20|2411.56|2410.06|2411.56|2410.06|2411.56|2410.06|2411.56|2410.06|0
1641439050000|2022-01-06 03:17:30|2411.58|2410.08|2411.65|2410.15|2411.79|2410.29|2411.56|2410.06|0
1641439060000|2022-01-06 03:17:40|2411.62|2410.12|2411.79|2410.29|2411.79|2410.29|2411.55|2410.05|0
1641439070000|2022-01-06 03:17:50|2411.75|2410.25|2411.8|2410.3|2411.8|2410.3|2411.67|2410.17|0
1641439080000|2022-01-06 03:18:00|2411.79|2410.29|2411.67|2410.17|2411.79|2410.29|2411.57|2410.07|0
1641439090000|2022-01-06 03:18:10|2411.7|2410.2|2411.91|2410.41|2412.03|2410.53|2411.7|2410.2|0
1641439100000|2022-01-06 03:18:20|2411.87|2410.37|2411.8|2410.3|2411.9|2410.4|2411.8|2410.3|0
1641439110000|2022-01-06 03:18:30|2411.79|2410.29|2411.8|2410.3|2411.8|2410.3|2411.79|2410.29|0
1641439120000|2022-01-06 03:18:40|2411.84|2410.34|2411.8|2410.3|2411.91|2410.41|2411.8|2410.3|0
1641439130000|2022-01-06 03:18:50|2411.79|2410.29|2411.79|2410.29|2411.8|2410.3|2411.79|2410.29|0
1641439140000|2022-01-06 03:19:00|2411.8|2410.3|2411.79|2410.29|2411.8|2410.3|2411.79|2410.29|0
1641439150000|2022-01-06 03:19:10|2411.78|2410.28|2411.55|2410.05|2411.79|2410.29|2411.55|2410.05|0
1641439160000|2022-01-06 03:19:20|2411.51|2410.01|2411.54|2410.04|2411.55|2410.05|2411.43|2409.93|0
1641439170000|2022-01-06 03:19:30|2411.55|2410.05|2411.76|2410.26|2411.76|2410.26|2411.55|2410.05|0
1641439180000|2022-01-06 03:19:40|2411.77|2410.27|2412.03|2410.53|2412.03|2410.53|2411.77|2410.27|0
1641439200000|2022-01-06 03:20:00|2411.99|2410.49|2411.77|2410.27|2411.99|2410.49|2411.55|2410.05|0
1641439210000|2022-01-06 03:20:10|2411.81|2410.31|2411.91|2410.41|2412|2410.5|2411.77|2410.27|0
1641439220000|2022-01-06 03:20:20|2412|2410.5|2412.01|2410.51|2412.1|2410.6|2412|2410.5|0
1641439230000|2022-01-06 03:20:30|2412.05|2410.55|2412.12|2410.62|2412.12|2410.62|2412.05|2410.55|0
1641439240000|2022-01-06 03:20:40|2412.08|2410.58|2412.49|2410.99|2412.49|2410.99|2412.03|2410.53|0
1641439250000|2022-01-06 03:20:50|2412.48|2410.98|2412.37|2410.87|2412.48|2410.98|2412.27|2410.77|0
1641439260000|2022-01-06 03:21:00|2412.41|2410.91|2412.26|2410.76|2412.49|2410.99|2412.26|2410.76|0
1641439270000|2022-01-06 03:21:10|2412.25|2410.75|2412.27|2410.77|2412.27|2410.77|2412.25|2410.75|0
1641439290000|2022-01-06 03:21:30|2412.28|2410.78|2412.48|2410.98|2412.49|2410.99|2412.28|2410.78|0
1641439310000|2022-01-06 03:21:50|2412.46|2410.96|2412.24|2410.74|2412.46|2410.96|2412.24|2410.74|0
1641439320000|2022-01-06 03:22:00|2412.25|2410.75|2412.26|2410.76|2412.34|2410.84|2412.25|2410.75|0
1641439330000|2022-01-06 03:22:10|2412.27|2410.77|2412.7|2411.2|2412.72|2411.22|2412.27|2410.77|0
1641439340000|2022-01-06 03:22:20|2412.49|2410.99|2412.51|2411.01|2412.6|2411.1|2412.49|2410.99|0
1641439350000|2022-01-06 03:22:30|2412.54|2411.04|2412.51|2411.01|2412.61|2411.11|2412.51|2411.01|0
1641439360000|2022-01-06 03:22:40|2412.5|2411|2412.61|2411.11|2412.61|2411.11|2412.5|2411|0
1641439370000|2022-01-06 03:22:50|2412.6|2411.1|2412.56|2411.06|2412.61|2411.11|2412.56|2411.06|0
1641439380000|2022-01-06 03:23:00|2412.51|2411.01|2412.61|2411.11|2412.61|2411.11|2412.51|2411.01|0
1641439390000|2022-01-06 03:23:10|2412.6|2411.1|2412.86|2411.36|2412.99|2411.49|2412.6|2411.1|0
1641439400000|2022-01-06 03:23:20|2412.89|2411.39|2412.84|2411.34|2412.99|2411.49|2412.84|2411.34|0
1641439410000|2022-01-06 03:23:30|2412.85|2411.35|2412.84|2411.34|2412.85|2411.35|2412.84|2411.34|0
1641439420000|2022-01-06 03:23:40|2412.85|2411.35|2412.75|2411.25|2412.99|2411.49|2412.75|2411.25|0
1641439430000|2022-01-06 03:23:50|2412.78|2411.28|2412.75|2411.25|2412.84|2411.34|2412.75|2411.25|0
1641439440000|2022-01-06 03:24:00|2412.73|2411.23|2412.37|2410.87|2412.75|2411.25|2412.37|2410.87|0
1641439450000|2022-01-06 03:24:10|2412.49|2410.99|2412.5|2411|2412.6|2411.1|2412.37|2410.87|0
1641439460000|2022-01-06 03:24:20|2412.49|2410.99|2412.51|2411.01|2412.51|2411.01|2412.49|2410.99|0
1641439470000|2022-01-06 03:24:30|2412.52|2411.02|2412.72|2411.22|2412.73|2411.23|2412.52|2411.02|0
1641439480000|2022-01-06 03:24:40|2412.7|2411.2|2412.6|2411.1|2412.7|2411.2|2412.49|2410.99|0
1641439490000|2022-01-06 03:24:50|2412.61|2411.11|2412.82|2411.32|2412.82|2411.32|2412.61|2411.11|0
1641439500000|2022-01-06 03:25:00|2412.96|2411.46|2412.94|2411.44|2413.05|2411.55|2412.94|2411.44|0
1641439510000|2022-01-06 03:25:10|2412.91|2411.41|2412.72|2411.22|2412.91|2411.41|2412.71|2411.21|0
1641439520000|2022-01-06 03:25:20|2412.7|2411.2|2412.72|2411.22|2412.94|2411.44|2412.7|2411.2|0
1641439530000|2022-01-06 03:25:30|2412.75|2411.25|2412.94|2411.44|2412.94|2411.44|2412.72|2411.22|0
1641439540000|2022-01-06 03:25:40|2412.93|2411.43|2412.94|2411.44|2412.94|2411.44|2412.93|2411.43|0
1641439550000|2022-01-06 03:25:50|2412.93|2411.43|2413.18|2411.68|2413.18|2411.68|2412.93|2411.43|0
1641439560000|2022-01-06 03:26:00|2413.17|2411.67|2413.18|2411.68|2413.41|2411.91|2413.17|2411.67|0
1641439570000|2022-01-06 03:26:10|2413.19|2411.69|2413.18|2411.68|2413.39|2411.89|2413.18|2411.68|0
1641439580000|2022-01-06 03:26:20|2413.22|2411.72|2413.18|2411.68|2413.27|2411.77|2413.18|2411.68|0
1641439590000|2022-01-06 03:26:30|2413.17|2411.67|2412.95|2411.45|2413.17|2411.67|2412.95|2411.45|0
1641439600000|2022-01-06 03:26:40|2412.88|2411.38|2412.73|2411.23|2412.88|2411.38|2412.73|2411.23|0
1641439610000|2022-01-06 03:26:50|2412.74|2411.24|2412.73|2411.23|2412.95|2411.45|2412.73|2411.23|0
1641439620000|2022-01-06 03:27:00|2412.72|2411.22|2412.46|2410.96|2412.72|2411.22|2412.46|2410.96|0
1641439630000|2022-01-06 03:27:10|2412.37|2410.87|2412.28|2410.78|2412.37|2410.87|2412.27|2410.77|0
1641439640000|2022-01-06 03:27:20|2412.27|2410.77|2412.03|2410.53|2412.27|2410.77|2411.91|2410.41|0
1641439650000|2022-01-06 03:27:30|2411.99|2410.49|2412.15|2410.65|2412.15|2410.65|2411.91|2410.41|0
1641439660000|2022-01-06 03:27:40|2412.11|2410.61|2412.15|2410.65|2412.15|2410.65|2412.06|2410.56|0
1641439670000|2022-01-06 03:27:50|2412.11|2410.61|2412.3|2410.8|2412.3|2410.8|2412.06|2410.56|0
1641439680000|2022-01-06 03:28:00|2412.39|2410.89|2412.3|2410.8|2412.39|2410.89|2412.3|2410.8|0
1641439690000|2022-01-06 03:28:10|2412.33|2410.83|2412.3|2410.8|2412.39|2410.89|2412.3|2410.8|0
1641439700000|2022-01-06 03:28:20|2412.31|2410.81|2412.64|2411.14|2412.64|2411.14|2412.31|2410.81|0
1641439710000|2022-01-06 03:28:30|2412.65|2411.15|2412.64|2411.14|2412.76|2411.26|2412.64|2411.14|0
1641439720000|2022-01-06 03:28:40|2412.63|2411.13|2412.64|2411.14|2412.64|2411.14|2412.54|2411.04|0
1641439730000|2022-01-06 03:28:50|2412.63|2411.13|2412.76|2411.26|2412.77|2411.27|2412.54|2411.04|0
1641439740000|2022-01-06 03:29:00|2412.8|2411.3|2412.76|2411.26|2412.86|2411.36|2412.76|2411.26|0
1641439750000|2022-01-06 03:29:10|2412.77|2411.27|2413|2411.5|2413|2411.5|2412.77|2411.27|0
1641439760000|2022-01-06 03:29:20|2412.99|2411.49|2412.79|2411.29|2412.99|2411.49|2412.78|2411.28|0
1641439770000|2022-01-06 03:29:30|2412.75|2411.25|2412.67|2411.17|2412.75|2411.25|2412.56|2411.06|0
1641439780000|2022-01-06 03:29:40|2412.7|2411.2|2412.8|2411.3|2412.8|2411.3|2412.67|2411.17|0
1641439790000|2022-01-06 03:29:50|2412.76|2411.26|2412.56|2411.06|2412.76|2411.26|2412.56|2411.06|0
1641439800000|2022-01-06 03:30:00|2412.6|2411.1|2412.56|2411.06|2412.66|2411.16|2412.55|2411.05|0
1641439810000|2022-01-06 03:30:10|2412.55|2411.05|2412.55|2411.05|2412.55|2411.05|2412.55|2411.05|0
1641439820000|2022-01-06 03:30:20|2412.54|2411.04|2412.1|2410.6|2412.54|2411.04|2411.96|2410.46|0
1641439830000|2022-01-06 03:30:30|2412.11|2410.61|2412.08|2410.58|2412.31|2410.81|2412.07|2410.57|0
1641439840000|2022-01-06 03:30:40|2412.07|2410.57|2412.08|2410.58|2412.18|2410.68|2412.07|2410.57|0
1641439850000|2022-01-06 03:30:50|2412.07|2410.57|2412.07|2410.57|2412.07|2410.57|2412.07|2410.57|0
1641439860000|2022-01-06 03:31:00|2412.1|2410.6|2412.4|2410.9|2412.52|2411.02|2412.07|2410.57|0
1641439870000|2022-01-06 03:31:10|2412.37|2410.87|2412.07|2410.57|2412.37|2410.87|2412.07|2410.57|0
1641439880000|2022-01-06 03:31:20|2412.03|2410.53|2412.07|2410.57|2412.16|2410.66|2411.95|2410.45|0
1641439890000|2022-01-06 03:31:30|2412.1|2410.6|2412.3|2410.8|2412.3|2410.8|2412.06|2410.56|0
1641439900000|2022-01-06 03:31:40|2412.29|2410.79|2412.29|2410.79|2412.39|2410.89|2412.15|2410.65|0
1641439910000|2022-01-06 03:31:50|2412.28|2410.78|2412.08|2410.58|2412.28|2410.78|2412.06|2410.56|0
1641439920000|2022-01-06 03:32:00|2412.11|2410.61|2412.18|2410.68|2412.3|2410.8|2412.11|2410.61|0
1641439930000|2022-01-06 03:32:10|2412.17|2410.67|2412.31|2410.81|2412.31|2410.81|2412.08|2410.58|0
1641439940000|2022-01-06 03:32:20|2412.3|2410.8|2412.18|2410.68|2412.3|2410.8|2412.18|2410.68|0
1641439950000|2022-01-06 03:32:30|2412.14|2410.64|2412.05|2410.55|2412.16|2410.66|2412.04|2410.54|0
1641439960000|2022-01-06 03:32:40|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|2412.04|2410.54|0
1641439970000|2022-01-06 03:32:50|2412.03|2410.53|2411.82|2410.32|2412.04|2410.54|2411.68|2410.18|0
1641439980000|2022-01-06 03:33:00|2411.81|2410.31|2411.9|2410.4|2411.91|2410.41|2411.6|2410.1|0
1641439990000|2022-01-06 03:33:10|2412.04|2410.54|2411.82|2410.32|2412.04|2410.54|2411.82|2410.32|0
1641440000000|2022-01-06 03:33:20|2411.86|2410.36|2411.91|2410.41|2412.05|2410.55|2411.86|2410.36|0
1641440010000|2022-01-06 03:33:30|2411.87|2410.37|2411.92|2410.42|2412.04|2410.54|2411.82|2410.32|0
1641440020000|2022-01-06 03:33:40|2411.96|2410.46|2412.07|2410.57|2412.07|2410.57|2411.92|2410.42|0
1641440030000|2022-01-06 03:33:50|2412.1|2410.6|2412.07|2410.57|2412.3|2410.8|2412.07|2410.57|0
1641440040000|2022-01-06 03:34:00|2412.1|2410.6|2412.31|2410.81|2412.31|2410.81|2412.1|2410.6|0
1641440050000|2022-01-06 03:34:10|2412.34|2410.84|2412.32|2410.82|2412.42|2410.92|2412.31|2410.81|0
1641440060000|2022-01-06 03:34:20|2412.42|2410.92|2412.19|2410.69|2412.42|2410.92|2412.09|2410.59|0
1641440070000|2022-01-06 03:34:30|2412.23|2410.73|2412.31|2410.81|2412.31|2410.81|2412.19|2410.69|0
1641440080000|2022-01-06 03:34:40|2412.27|2410.77|2412.09|2410.59|2412.27|2410.77|2412.09|2410.59|0
1641440090000|2022-01-06 03:34:50|2412.13|2410.63|2411.95|2410.45|2412.19|2410.69|2411.86|2410.36|0
1641440100000|2022-01-06 03:35:00|2411.92|2410.42|2411.63|2410.13|2411.92|2410.42|2411.62|2410.12|0
1641440110000|2022-01-06 03:35:10|2411.67|2410.17|2411.63|2410.13|2411.73|2410.23|2411.62|2410.12|0
1641440120000|2022-01-06 03:35:20|2411.62|2410.12|2411.39|2409.89|2411.62|2410.12|2411.39|2409.89|0
1641440130000|2022-01-06 03:35:30|2411.41|2409.91|2411.62|2410.12|2411.62|2410.12|2411.41|2409.91|0
1641440140000|2022-01-06 03:35:40|2411.63|2410.13|2411.86|2410.36|2411.86|2410.36|2411.63|2410.13|0
1641440150000|2022-01-06 03:35:50|2411.87|2410.37|2411.87|2410.37|2411.87|2410.37|2411.87|2410.37|0
1641440160000|2022-01-06 03:36:00|2411.91|2410.41|2412.11|2410.61|2412.11|2410.61|2411.91|2410.41|0
1641440170000|2022-01-06 03:36:10|2412.12|2410.62|2412.11|2410.61|2412.34|2410.84|2412.11|2410.61|0
1641440180000|2022-01-06 03:36:20|2412.13|2410.63|2412.68|2411.18|2412.68|2411.18|2412.13|2410.63|0
1641440190000|2022-01-06 03:36:30|2412.65|2411.15|2412.59|2411.09|2412.68|2411.18|2412.58|2411.08|0
1641440200000|2022-01-06 03:36:40|2412.63|2411.13|2412.59|2411.09|2412.68|2411.18|2412.58|2411.08|0
1641440210000|2022-01-06 03:36:50|2412.58|2411.08|2412.58|2411.08|2412.58|2411.08|2412.58|2411.08|0
1641440220000|2022-01-06 03:37:00|2412.51|2411.01|2412.41|2410.91|2412.51|2411.01|2412.16|2410.66|0
1641440230000|2022-01-06 03:37:10|2412.47|2410.97|2412.47|2410.97|2412.59|2411.09|2412.47|2410.97|0
1641440240000|2022-01-06 03:37:20|2412.44|2410.94|2412.61|2411.11|2412.61|2411.11|2412.37|2410.87|0
1641440250000|2022-01-06 03:37:30|2412.64|2411.14|2412.71|2411.21|2412.85|2411.35|2412.64|2411.14|0
1641440260000|2022-01-06 03:37:40|2412.75|2411.25|2412.71|2411.21|2412.83|2411.33|2412.61|2411.11|0
1641440270000|2022-01-06 03:37:50|2412.67|2411.17|2412.61|2411.11|2412.7|2411.2|2412.61|2411.11|0
1641440280000|2022-01-06 03:38:00|2412.64|2411.14|2412.7|2411.2|2412.7|2411.2|2412.61|2411.11|0
1641440290000|2022-01-06 03:38:10|2412.66|2411.16|2412.61|2411.11|2412.66|2411.16|2412.59|2411.09|0
1641440300000|2022-01-06 03:38:20|2412.6|2411.1|2412.25|2410.75|2412.6|2411.1|2412.25|2410.75|0
1641440310000|2022-01-06 03:38:30|2412.16|2410.66|2412.13|2410.63|2412.22|2410.72|2411.9|2410.4|0
1641440320000|2022-01-06 03:38:40|2412.22|2410.72|2412.23|2410.73|2412.35|2410.85|2412.13|2410.63|0
1641440330000|2022-01-06 03:38:50|2412.22|2410.72|2412.22|2410.72|2412.23|2410.73|2412.22|2410.72|0
1641440340000|2022-01-06 03:39:00|2412.18|2410.68|2412.13|2410.63|2412.18|2410.68|2412.11|2410.61|0
1641440350000|2022-01-06 03:39:10|2412.17|2410.67|2412.13|2410.63|2412.35|2410.85|2412.13|2410.63|0
1641440360000|2022-01-06 03:39:20|2412.09|2410.59|2412.13|2410.63|2412.13|2410.63|2412.01|2410.51|0
1641440370000|2022-01-06 03:39:30|2412.49|2410.99|2412.47|2410.97|2412.49|2410.99|2412.47|2410.97|0
1641440380000|2022-01-06 03:39:40|2412.49|2410.99|2412.49|2410.99|2412.7|2411.2|2412.48|2410.98|0
1641440390000|2022-01-06 03:39:50|2412.48|2410.98|2412.49|2410.99|2412.49|2410.99|2412.48|2410.98|0
1641440400000|2022-01-06 03:40:00|2412.48|2410.98|2412.25|2410.75|2412.48|2410.98|2412.25|2410.75|0
1641440410000|2022-01-06 03:40:10|2412.13|2410.63|2412.01|2410.51|2412.25|2410.75|2411.87|2410.37|0
1641440420000|2022-01-06 03:40:20|2411.97|2410.47|2411.86|2410.36|2412.01|2410.51|2411.77|2410.27|0
1641440430000|2022-01-06 03:40:30|2411.87|2410.37|2411.99|2410.49|2412|2410.5|2411.87|2410.37|0
1641440440000|2022-01-06 03:40:40|2412|2410.5|2412.1|2410.6|2412.1|2410.6|2412|2410.5|0
1641440450000|2022-01-06 03:40:50|2412.06|2410.56|2412.01|2410.51|2412.1|2410.6|2412.01|2410.51|0
1641440460000|2022-01-06 03:41:00|2412.04|2410.54|2411.76|2410.26|2412.1|2410.6|2411.76|2410.26|0
1641440470000|2022-01-06 03:41:10|2411.75|2410.25|2410.58|2409.08|2411.75|2410.25|2410.58|2409.08|0
1641440480000|2022-01-06 03:41:20|2410.6|2409.1|2411.05|2409.55|2411.06|2409.56|2410.6|2409.1|0
1641440490000|2022-01-06 03:41:30|2411.04|2409.54|2410.91|2409.41|2411.06|2409.56|2410.82|2409.32|0
1641440500000|2022-01-06 03:41:40|2410.88|2409.38|2410.55|2409.05|2410.88|2409.38|2410.42|2408.92|0
1641440510000|2022-01-06 03:41:50|2410.57|2409.07|2410.57|2409.07|2410.58|2409.08|2410.43|2408.93|0
1641440520000|2022-01-06 03:42:00|2410.58|2409.08|2410.36|2408.86|2410.6|2409.1|2410.36|2408.86|0
1641440530000|2022-01-06 03:42:10|2410.39|2408.89|2410.33|2408.83|2410.45|2408.95|2410.3|2408.8|0
1641440540000|2022-01-06 03:42:20|2410.31|2408.81|2410.42|2408.92|2410.42|2408.92|2410.31|2408.81|0
1641440550000|2022-01-06 03:42:30|2410.39|2408.89|2409.63|2408.13|2410.39|2408.89|2409.5|2408|0
1641440560000|2022-01-06 03:42:40|2409.65|2408.15|2409.84|2408.34|2409.87|2408.37|2409.62|2408.12|0
1641440570000|2022-01-06 03:42:50|2409.86|2408.36|2410.19|2408.69|2410.19|2408.69|2409.85|2408.35|0
1641440580000|2022-01-06 03:43:00|2410.23|2408.73|2410.17|2408.67|2410.31|2408.81|2410.09|2408.59|0
1641440590000|2022-01-06 03:43:10|2410.16|2408.66|2410.18|2408.68|2410.31|2408.81|2410.16|2408.66|0
1641440600000|2022-01-06 03:43:20|2410.19|2408.69|2410.08|2408.58|2410.31|2408.81|2410.08|2408.58|0
1641440610000|2022-01-06 03:43:30|2409.96|2408.46|2409.85|2408.35|2410.07|2408.57|2409.72|2408.22|0
1641440620000|2022-01-06 03:43:40|2409.84|2408.34|2409.95|2408.45|2410.08|2408.58|2409.84|2408.34|0
1641440630000|2022-01-06 03:43:50|2409.99|2408.49|2409.84|2408.34|2410.07|2408.57|2409.84|2408.34|0
1641440640000|2022-01-06 03:44:00|2409.88|2408.38|2410.07|2408.57|2410.08|2408.58|2409.88|2408.38|0
1641440650000|2022-01-06 03:44:10|2410.08|2408.58|2409.95|2408.45|2410.08|2408.58|2409.84|2408.34|0
1641440660000|2022-01-06 03:44:20|2409.92|2408.42|2409.94|2408.44|2410.07|2408.57|2409.84|2408.34|0
1641440670000|2022-01-06 03:44:30|2409.92|2408.42|2409.92|2408.42|2409.94|2408.44|2409.83|2408.33|0
1641440680000|2022-01-06 03:44:40|2409.94|2408.44|2409.58|2408.08|2410.06|2408.56|2409.58|2408.08|0
1641440690000|2022-01-06 03:44:50|2409.59|2408.09|2409.58|2408.08|2409.59|2408.09|2409.57|2408.07|0
1641440700000|2022-01-06 03:45:00|2409.59|2408.09|2409.46|2407.96|2409.7|2408.2|2409.36|2407.86|0
1641440710000|2022-01-06 03:45:10|2409.42|2407.92|2409.38|2407.88|2409.68|2408.18|2409.12|2407.62|0
1641440720000|2022-01-06 03:45:20|2409.41|2407.91|2409.12|2407.62|2409.59|2408.09|2409.12|2407.62|0
1641440730000|2022-01-06 03:45:30|2409.14|2407.64|2409.17|2407.67|2409.23|2407.73|2408.62|2407.12|0
1641440740000|2022-01-06 03:45:40|2409.14|2407.64|2409.08|2407.58|2409.31|2407.81|2409.08|2407.58|0
1641440750000|2022-01-06 03:45:50|2409.12|2407.62|2409.07|2407.57|2409.17|2407.67|2409.07|2407.57|0
1641440760000|2022-01-06 03:46:00|2409.08|2407.58|2408.86|2407.36|2409.08|2407.58|2408.86|2407.36|0
1641440770000|2022-01-06 03:46:10|2408.85|2407.35|2408.84|2407.34|2408.86|2407.36|2408.84|2407.34|0
1641440780000|2022-01-06 03:46:20|2408.83|2407.33|2408.84|2407.34|2409.07|2407.57|2408.83|2407.33|0
1641440790000|2022-01-06 03:46:30|2408.83|2407.33|2408.59|2407.09|2408.84|2407.34|2408.38|2406.88|0
1641440800000|2022-01-06 03:46:40|2408.57|2407.07|2408.57|2407.07|2408.59|2407.09|2408.57|2407.07|0
1641440810000|2022-01-06 03:46:50|2408.58|2407.08|2408.45|2406.95|2408.59|2407.09|2408.45|2406.95|0
1641440820000|2022-01-06 03:47:00|2408.42|2406.92|2408.83|2407.33|2408.83|2407.33|2408.36|2406.86|0
1641440830000|2022-01-06 03:47:10|2408.79|2407.29|2408.59|2407.09|2408.83|2407.33|2408.59|2407.09|0
1641440840000|2022-01-06 03:47:20|2408.6|2407.1|2408.36|2406.86|2408.6|2407.1|2408.36|2406.86|0
1641440850000|2022-01-06 03:47:30|2408.38|2406.88|2408.38|2406.88|2408.38|2406.88|2408.36|2406.86|0
1641440860000|2022-01-06 03:47:40|2408.37|2406.87|2408.59|2407.09|2408.6|2407.1|2408.37|2406.87|0
1641440870000|2022-01-06 03:47:50|2408.57|2407.07|2408.15|2406.65|2408.57|2407.07|2408.15|2406.65|0
1641440880000|2022-01-06 03:48:00|2408.22|2406.72|2408.36|2406.86|2408.36|2406.86|2408.15|2406.65|0
1641440900000|2022-01-06 03:48:20|2408.37|2406.87|2408.09|2406.59|2408.46|2406.96|2408.06|2406.56|0
1641440910000|2022-01-06 03:48:30|2408.11|2406.61|2408.12|2406.62|2408.12|2406.62|2408.09|2406.59|0
1641440920000|2022-01-06 03:48:40|2408.1|2406.6|2408.34|2406.84|2408.34|2406.84|2408.09|2406.59|0
1641440930000|2022-01-06 03:48:50|2408.36|2406.86|2408.34|2406.84|2408.46|2406.96|2408.34|2406.84|0
1641440940000|2022-01-06 03:49:00|2408.33|2406.83|2408.36|2406.86|2408.58|2407.08|2408.33|2406.83|0
1641440950000|2022-01-06 03:49:10|2408.37|2406.87|2408.09|2406.59|2408.37|2406.87|2408.09|2406.59|0
1641440960000|2022-01-06 03:49:20|2408.1|2406.6|2408.12|2406.62|2408.12|2406.62|2408.09|2406.59|0
1641440970000|2022-01-06 03:49:30|2408.15|2406.65|2408.34|2406.84|2408.34|2406.84|2408.11|2406.61|0
1641440980000|2022-01-06 03:49:40|2408.36|2406.86|2408.36|2406.86|2408.36|2406.86|2408.35|2406.85|0
1641440990000|2022-01-06 03:49:50|2408.35|2406.85|2408.35|2406.85|2408.36|2406.86|2408.35|2406.85|0
1641441000000|2022-01-06 03:50:00|2408.36|2406.86|2408.35|2406.85|2408.36|2406.86|2408.33|2406.83|0
1641441010000|2022-01-06 03:50:10|2408.36|2406.86|2408.35|2406.85|2408.36|2406.86|2408.35|2406.85|0
1641441020000|2022-01-06 03:50:20|2408.36|2406.86|2408.71|2407.21|2408.71|2407.21|2408.35|2406.85|0
1641441030000|2022-01-06 03:50:30|2408.8|2407.3|2408.8|2407.3|2409.01|2407.51|2408.8|2407.3|0
1641441040000|2022-01-06 03:50:40|2408.78|2407.28|2408.8|2407.3|2408.8|2407.3|2408.78|2407.28|0
1641441050000|2022-01-06 03:50:50|2408.81|2407.31|2408.78|2407.28|2409.02|2407.52|2408.78|2407.28|0
1641441060000|2022-01-06 03:51:00|2408.77|2407.27|2408.77|2407.27|2408.87|2407.37|2408.77|2407.27|0
1641441070000|2022-01-06 03:51:10|2408.73|2407.23|2408.53|2407.03|2408.77|2407.27|2408.53|2407.03|0
1641441080000|2022-01-06 03:51:20|2408.46|2406.96|2408.09|2406.59|2408.46|2406.96|2407.99|2406.49|0
1641441090000|2022-01-06 03:51:30|2408.08|2406.58|2408.01|2406.51|2408.23|2406.73|2408.01|2406.51|0
1641441100000|2022-01-06 03:51:40|2407.98|2406.48|2407.99|2406.49|2407.99|2406.49|2407.98|2406.48|0
1641441110000|2022-01-06 03:51:50|2407.98|2406.48|2408.2|2406.7|2408.2|2406.7|2407.96|2406.46|0
1641441120000|2022-01-06 03:52:00|2408.22|2406.72|2407.98|2406.48|2408.22|2406.72|2407.98|2406.48|0
1641441130000|2022-01-06 03:52:10|2407.99|2406.49|2408.31|2406.81|2408.43|2406.93|2407.99|2406.49|0
1641441140000|2022-01-06 03:52:20|2408.35|2406.85|2408.2|2406.7|2408.44|2406.94|2408.2|2406.7|0
1641441150000|2022-01-06 03:52:30|2408.22|2406.72|2407.96|2406.46|2408.31|2406.81|2407.96|2406.46|0
1641441160000|2022-01-06 03:52:40|2407.92|2406.42|2407.95|2406.45|2407.96|2406.46|2407.83|2406.33|0
1641441170000|2022-01-06 03:52:50|2407.88|2406.38|2407.7|2406.2|2407.94|2406.44|2407.68|2406.18|0
1641441180000|2022-01-06 03:53:00|2407.68|2406.18|2407.59|2406.09|2407.7|2406.2|2407.47|2405.97|0
1641441190000|2022-01-06 03:53:10|2407.58|2406.08|2407.68|2406.18|2407.7|2406.2|2407.58|2406.08|0
1641441200000|2022-01-06 03:53:20|2407.69|2406.19|2407.67|2406.17|2407.7|2406.2|2407.65|2406.15|0
1641441210000|2022-01-06 03:53:30|2407.68|2406.18|2407.67|2406.17|2407.89|2406.39|2407.67|2406.17|0
1641441220000|2022-01-06 03:53:40|2407.7|2406.2|2407.01|2405.51|2407.76|2406.26|2407.01|2405.51|0
1641441230000|2022-01-06 03:53:50|2407.02|2405.52|2407.01|2405.51|2407.02|2405.52|2407.01|2405.51|0
1641441240000|2022-01-06 03:54:00|2407|2405.5|2407.25|2405.75|2407.25|2405.75|2407|2405.5|0
1641441250000|2022-01-06 03:54:10|2407.26|2405.76|2406.99|2405.49|2407.26|2405.76|2406.99|2405.49|0
1641441260000|2022-01-06 03:54:20|2406.92|2405.42|2406.78|2405.28|2406.92|2405.42|2406.78|2405.28|0
1641441280000|2022-01-06 03:54:40|2406.71|2405.21|2406.71|2405.21|2406.71|2405.21|2406.71|2405.21|0
1641441290000|2022-01-06 03:54:50|2406.29|2404.79|2406.5|2405|2406.5|2405|2406.29|2404.79|0
1641441300000|2022-01-06 03:55:00|2406.51|2405.01|2406.75|2405.25|2406.76|2405.26|2406.51|2405.01|0
1641441310000|2022-01-06 03:55:10|2406.74|2405.24|2406.29|2404.79|2406.74|2405.24|2406.29|2404.79|0
1641441320000|2022-01-06 03:55:20|2406.36|2404.86|2406.5|2405|2406.5|2405|2406.36|2404.86|0
1641441330000|2022-01-06 03:55:30|2406.51|2405.01|2406.5|2405|2406.51|2405.01|2406.5|2405|0
1641441340000|2022-01-06 03:55:40|2406.51|2405.01|2406.5|2405|2406.52|2405.02|2406.5|2405|0
1641441350000|2022-01-06 03:55:50|2406.51|2405.01|2406.96|2405.46|2406.96|2405.46|2406.51|2405.01|0
1641441360000|2022-01-06 03:56:00|2406.95|2405.45|2406.74|2405.24|2406.96|2405.46|2406.74|2405.24|0
1641441370000|2022-01-06 03:56:10|2406.75|2405.25|2406.96|2405.46|2406.96|2405.46|2406.75|2405.25|0
1641441380000|2022-01-06 03:56:20|2406.98|2405.48|2407.19|2405.69|2407.19|2405.69|2406.98|2405.48|0
1641441390000|2022-01-06 03:56:30|2407.15|2405.65|2406.96|2405.46|2407.15|2405.65|2406.96|2405.46|0
1641441400000|2022-01-06 03:56:40|2406.95|2405.45|2406.71|2405.21|2406.96|2405.46|2406.71|2405.21|0
1641441410000|2022-01-06 03:56:50|2406.72|2405.22|2406.72|2405.22|2406.72|2405.22|2406.72|2405.22|0
1641441420000|2022-01-06 03:57:00|2406.71|2405.21|2406.94|2405.44|2406.95|2405.45|2406.71|2405.21|0
1641441430000|2022-01-06 03:57:10|2406.95|2405.45|2406.81|2405.31|2406.95|2405.45|2406.81|2405.31|0
1641441440000|2022-01-06 03:57:20|2406.85|2405.35|2406.71|2405.21|2406.95|2405.45|2406.71|2405.21|0
1641441450000|2022-01-06 03:57:30|2406.65|2405.15|2406.67|2405.17|2406.68|2405.18|2406.43|2404.93|0
1641441460000|2022-01-06 03:57:40|2406.6|2405.1|2406.68|2405.18|2406.68|2405.18|2406.45|2404.95|0
1641441470000|2022-01-06 03:57:50|2406.67|2405.17|2406.46|2404.96|2406.67|2405.17|2406.45|2404.95|0
1641441480000|2022-01-06 03:58:00|2406.45|2404.95|2406.72|2405.22|2406.81|2405.31|2406.45|2404.95|0
1641441490000|2022-01-06 03:58:10|2406.69|2405.19|2406.91|2405.41|2406.93|2405.43|2406.69|2405.19|0
1641441500000|2022-01-06 03:58:20|2406.79|2405.29|2406.67|2405.17|2406.91|2405.41|2406.67|2405.17|0
1641441510000|2022-01-06 03:58:30|2406.62|2405.12|2406.2|2404.7|2406.62|2405.12|2406.19|2404.69|0
1641441520000|2022-01-06 03:58:40|2406.21|2404.71|2406.19|2404.69|2406.21|2404.71|2406.19|2404.69|0
1641441530000|2022-01-06 03:58:50|2406.12|2404.62|2405.96|2404.46|2406.12|2404.62|2405.73|2404.23|0
1641441540000|2022-01-06 03:59:00|2405.97|2404.47|2406.45|2404.95|2406.68|2405.18|2405.97|2404.47|0
1641441550000|2022-01-06 03:59:10|2406.42|2404.92|2406.19|2404.69|2406.44|2404.94|2405.97|2404.47|0
1641441560000|2022-01-06 03:59:20|2406.15|2404.65|2406.31|2404.81|2406.43|2404.93|2406.07|2404.57|0
1641441570000|2022-01-06 03:59:30|2406.27|2404.77|2406.19|2404.69|2406.44|2404.94|2406.07|2404.57|0
1641441580000|2022-01-06 03:59:40|2406.2|2404.7|2406.2|2404.7|2406.2|2404.7|2406.2|2404.7|0
1641441590000|2022-01-06 03:59:50|2406.19|2404.69|2406.2|2404.7|2406.2|2404.7|2406.19|2404.69|0
1641441600000|2022-01-06 04:00:00|2406.21|2404.71|2406.44|2404.94|2406.44|2404.94|2406.21|2404.71|0
1641441610000|2022-01-06 04:00:10|2406.45|2404.95|2406.69|2405.19|2406.69|2405.19|2406.44|2404.94|0
1641441620000|2022-01-06 04:00:20|2406.7|2405.2|2406.71|2405.21|2406.95|2405.45|2406.57|2405.07|0
1641441630000|2022-01-06 04:00:30|2406.68|2405.18|2406.71|2405.21|2406.71|2405.21|2406.47|2404.97|0
1641441640000|2022-01-06 04:00:40|2406.72|2405.22|2406.48|2404.98|2406.72|2405.22|2406.48|2404.98|0
1641441650000|2022-01-06 04:00:50|2406.5|2405|2406.72|2405.22|2406.72|2405.22|2406.5|2405|0
1641441660000|2022-01-06 04:01:00|2406.71|2405.21|2406.23|2404.73|2406.72|2405.22|2406.23|2404.73|0
1641441670000|2022-01-06 04:01:10|2406.21|2404.71|2406.23|2404.73|2406.23|2404.73|2405.99|2404.49|0
1641441680000|2022-01-06 04:01:20|2406.19|2404.69|2405.69|2404.19|2406.19|2404.69|2405.64|2404.14|0
1641441690000|2022-01-06 04:01:30|2405.78|2404.28|2406.03|2404.53|2406.03|2404.53|2405.78|2404.28|0
1641441700000|2022-01-06 04:01:40|2406.1|2404.6|2406.02|2404.52|2406.26|2404.76|2406.02|2404.52|0
1641441710000|2022-01-06 04:01:50|2406.03|2404.53|2406.03|2404.53|2406.26|2404.76|2405.81|2404.31|0
1641441720000|2022-01-06 04:02:00|2406.05|2404.55|2405.55|2404.05|2406.05|2404.55|2405.55|2404.05|0
1641441730000|2022-01-06 04:02:10|2405.57|2404.07|2405.9|2404.4|2406.02|2404.52|2405.57|2404.07|0
1641441740000|2022-01-06 04:02:20|2405.86|2404.36|2405.81|2404.31|2405.86|2404.36|2405.79|2404.29|0
1641441750000|2022-01-06 04:02:30|2405.79|2404.29|2405.81|2404.31|2405.81|2404.31|2405.79|2404.29|0
1641441760000|2022-01-06 04:02:40|2405.82|2404.32|2405.81|2404.31|2405.82|2404.32|2405.81|2404.31|0
1641441770000|2022-01-06 04:02:50|2405.82|2404.32|2405.81|2404.31|2405.82|2404.32|2405.81|2404.31|0
1641441780000|2022-01-06 04:03:00|2405.74|2404.24|2405.58|2404.08|2405.74|2404.24|2405.57|2404.07|0
1641441790000|2022-01-06 04:03:10|2405.59|2404.09|2405.34|2403.84|2405.59|2404.09|2405.34|2403.84|0
1641441800000|2022-01-06 04:03:20|2405.35|2403.85|2405.58|2404.08|2405.58|2404.08|2405.34|2403.84|0
1641441810000|2022-01-06 04:03:30|2405.57|2404.07|2405.34|2403.84|2405.58|2404.08|2405.34|2403.84|0
1641441820000|2022-01-06 04:03:40|2405.33|2403.83|2405.43|2403.93|2405.43|2403.93|2405.33|2403.83|0
1641441830000|2022-01-06 04:03:50|2405.4|2403.9|2405.45|2403.95|2405.45|2403.95|2405.33|2403.83|0
1641441840000|2022-01-06 04:04:00|2405.57|2404.07|2405.57|2404.07|2405.57|2404.07|2405.55|2404.05|0
1641441850000|2022-01-06 04:04:10|2405.55|2404.05|2405.57|2404.07|2405.58|2404.08|2405.55|2404.05|0
1641441860000|2022-01-06 04:04:20|2405.58|2404.08|2405.58|2404.08|2405.68|2404.18|2405.57|2404.07|0
1641441870000|2022-01-06 04:04:30|2405.59|2404.09|2405.18|2403.68|2405.59|2404.09|2405.14|2403.64|0
1641441880000|2022-01-06 04:04:40|2405.24|2403.74|2405.14|2403.64|2405.25|2403.75|2405.14|2403.64|0
1641441890000|2022-01-06 04:04:50|2405.18|2403.68|2405.14|2403.64|2405.24|2403.74|2405.13|2403.63|0
1641441900000|2022-01-06 04:05:00|2405.18|2403.68|2404.99|2403.49|2405.24|2403.74|2404.89|2403.39|0
1641441910000|2022-01-06 04:05:10|2404.96|2403.46|2405.01|2403.51|2405.01|2403.51|2404.9|2403.4|0
1641441920000|2022-01-06 04:05:20|2405.04|2403.54|2405.13|2403.63|2405.13|2403.63|2405.04|2403.54|0
1641441930000|2022-01-06 04:05:30|2405.14|2403.64|2405.13|2403.63|2405.34|2403.84|2405.13|2403.63|0
1641441940000|2022-01-06 04:05:40|2405.11|2403.61|2405.11|2403.61|2405.11|2403.61|2405.11|2403.61|0
1641441950000|2022-01-06 04:05:50|2405.04|2403.54|2404.99|2403.49|2405.04|2403.54|2404.9|2403.4|0
1641441960000|2022-01-06 04:06:00|2405.01|2403.51|2405.11|2403.61|2405.13|2403.63|2405.01|2403.51|0
1641441970000|2022-01-06 04:06:10|2405.04|2403.54|2404.9|2403.4|2405.04|2403.54|2404.9|2403.4|0
1641441990000|2022-01-06 04:06:30|2404.93|2403.43|2405.14|2403.64|2405.14|2403.64|2404.93|2403.43|0
1641442000000|2022-01-06 04:06:40|2405.07|2403.57|2404.91|2403.41|2405.07|2403.57|2404.91|2403.41|0
1641442010000|2022-01-06 04:06:50|2404.9|2403.4|2404.91|2403.41|2404.91|2403.41|2404.9|2403.4|0
1641442020000|2022-01-06 04:07:00|2404.9|2403.4|2404.91|2403.41|2404.91|2403.41|2404.9|2403.4|0
1641442040000|2022-01-06 04:07:20|2404.84|2403.34|2404.72|2403.22|2404.84|2403.34|2404.7|2403.2|0
1641442050000|2022-01-06 04:07:30|2404.73|2403.23|2405.21|2403.71|2405.29|2403.79|2404.73|2403.23|0
1641442060000|2022-01-06 04:07:40|2405.2|2403.7|2405.17|2403.67|2405.3|2403.8|2405.17|2403.67|0
1641442070000|2022-01-06 04:07:50|2405.16|2403.66|2405.18|2403.68|2405.18|2403.68|2405.15|2403.65|0
1641442080000|2022-01-06 04:08:00|2405.22|2403.72|2404.93|2403.43|2405.27|2403.77|2404.91|2403.41|0
1641442090000|2022-01-06 04:08:10|2404.94|2403.44|2405.15|2403.65|2405.15|2403.65|2404.94|2403.44|0
1641442100000|2022-01-06 04:08:20|2405.14|2403.64|2405.15|2403.65|2405.15|2403.65|2405.14|2403.64|0
1641442110000|2022-01-06 04:08:30|2405.14|2403.64|2405.38|2403.88|2405.47|2403.97|2405.14|2403.64|0
1641442120000|2022-01-06 04:08:40|2405.41|2403.91|2405.83|2404.33|2405.83|2404.33|2405.38|2403.88|0
1641442130000|2022-01-06 04:08:50|2405.85|2404.35|2406.06|2404.56|2406.06|2404.56|2405.84|2404.34|0
1641442140000|2022-01-06 04:09:00|2406.07|2404.57|2406.07|2404.57|2406.07|2404.57|2406.06|2404.56|0
1641442150000|2022-01-06 04:09:10|2406.11|2404.61|2406.07|2404.57|2406.3|2404.8|2406.07|2404.57|0
1641442160000|2022-01-06 04:09:20|2406.08|2404.58|2406.07|2404.57|2406.09|2404.59|2406.07|2404.57|0
1641442170000|2022-01-06 04:09:30|2406.06|2404.56|2406.06|2404.56|2406.07|2404.57|2406.06|2404.56|0
1641442180000|2022-01-06 04:09:40|2406.07|2404.57|2406.18|2404.68|2406.18|2404.68|2406.06|2404.56|0
1641442190000|2022-01-06 04:09:50|2406.17|2404.67|2406.17|2404.67|2406.17|2404.67|2406.06|2404.56|0
1641442200000|2022-01-06 04:10:00|2406.16|2404.66|2405.92|2404.42|2406.17|2404.67|2405.82|2404.32|0
1641442210000|2022-01-06 04:10:10|2405.96|2404.46|2406.06|2404.56|2406.07|2404.57|2405.96|2404.46|0
1641442220000|2022-01-06 04:10:20|2406.02|2404.52|2406.06|2404.56|2406.06|2404.56|2405.92|2404.42|0
1641442230000|2022-01-06 04:10:30|2406.04|2404.54|2406.05|2404.55|2406.06|2404.56|2406.04|2404.54|0
1641442240000|2022-01-06 04:10:40|2406.04|2404.54|2405.89|2404.39|2406.04|2404.54|2405.8|2404.3|0
1641442250000|2022-01-06 04:10:50|2405.91|2404.41|2405.77|2404.27|2406.03|2404.53|2405.77|2404.27|0
1641442260000|2022-01-06 04:11:00|2405.79|2404.29|2406.01|2404.51|2406.01|2404.51|2405.79|2404.29|0
1641442270000|2022-01-06 04:11:10|2406.02|2404.52|2406.24|2404.74|2406.25|2404.75|2406.02|2404.52|0
1641442280000|2022-01-06 04:11:20|2406.2|2404.7|2406.25|2404.75|2406.25|2404.75|2406.03|2404.53|0
1641442290000|2022-01-06 04:11:30|2406.22|2404.72|2406.01|2404.51|2406.22|2404.72|2406.01|2404.51|0
1641442300000|2022-01-06 04:11:40|2406.02|2404.52|2406.08|2404.58|2406.12|2404.62|2406.01|2404.51|0
1641442310000|2022-01-06 04:11:50|2406.03|2404.53|2406.1|2404.6|2406.12|2404.62|2405.77|2404.27|0
1641442320000|2022-01-06 04:12:00|2406.14|2404.64|2406.22|2404.72|2406.23|2404.73|2406.14|2404.64|0
1641442330000|2022-01-06 04:12:10|2406.26|2404.76|2406.22|2404.72|2406.32|2404.82|2406.22|2404.72|0
1641442340000|2022-01-06 04:12:20|2406.26|2404.76|2406.46|2404.96|2406.56|2405.06|2406.22|2404.72|0
1641442350000|2022-01-06 04:12:30|2406.45|2404.95|2406.56|2405.06|2406.56|2405.06|2406.45|2404.95|0
1641442360000|2022-01-06 04:12:40|2406.59|2405.09|2406.56|2405.06|2406.69|2405.19|2406.56|2405.06|0
1641442370000|2022-01-06 04:12:50|2406.59|2405.09|2406.69|2405.19|2406.69|2405.19|2406.56|2405.06|0
1641442380000|2022-01-06 04:13:00|2406.7|2405.2|2406.7|2405.2|2406.92|2405.42|2406.7|2405.2|0
1641442390000|2022-01-06 04:13:10|2406.63|2405.13|2406.36|2404.86|2406.63|2405.13|2406.36|2404.86|0
1641442400000|2022-01-06 04:13:20|2406.32|2404.82|2406.13|2404.63|2406.32|2404.82|2406.13|2404.63|0
1641442410000|2022-01-06 04:13:30|2406.1|2404.6|2405.7|2404.2|2406.1|2404.6|2405.7|2404.2|0
1641442420000|2022-01-06 04:13:40|2405.73|2404.23|2405.82|2404.32|2405.82|2404.32|2405.46|2403.96|0
1641442430000|2022-01-06 04:13:50|2405.81|2404.31|2405.82|2404.32|2405.82|2404.32|2405.68|2404.18|0
1641442440000|2022-01-06 04:14:00|2405.79|2404.29|2405.41|2403.91|2405.79|2404.29|2405.39|2403.89|0
1641442450000|2022-01-06 04:14:10|2405.48|2403.98|2405.39|2403.89|2405.62|2404.12|2405.39|2403.89|0
1641442460000|2022-01-06 04:14:20|2405.36|2403.86|2405.42|2403.92|2405.42|2403.92|2405.18|2403.68|0
1641442470000|2022-01-06 04:14:30|2405.41|2403.91|2405.28|2403.78|2405.41|2403.91|2405.28|2403.78|0
1641442480000|2022-01-06 04:14:40|2405.29|2403.79|2405.3|2403.8|2405.42|2403.92|2405.2|2403.7|0
1641442490000|2022-01-06 04:14:50|2405.34|2403.84|2405.42|2403.92|2405.44|2403.94|2405.34|2403.84|0
1641442500000|2022-01-06 04:15:00|2405.41|2403.91|2405.2|2403.7|2405.41|2403.91|2405.18|2403.68|0
1641442510000|2022-01-06 04:15:10|2405.21|2403.71|2405.21|2403.71|2405.44|2403.94|2405.21|2403.71|0
1641442520000|2022-01-06 04:15:20|2405.2|2403.7|2405.21|2403.71|2405.3|2403.8|2405.2|2403.7|0
1641442530000|2022-01-06 04:15:30|2405.2|2403.7|2405.18|2403.68|2405.21|2403.71|2405.18|2403.68|0
1641442540000|2022-01-06 04:15:40|2405.19|2403.69|2405.28|2403.78|2405.28|2403.78|2405.19|2403.69|0
1641442550000|2022-01-06 04:15:50|2405.32|2403.82|2405.42|2403.92|2405.42|2403.92|2405.18|2403.68|0
1641442560000|2022-01-06 04:16:00|2405.41|2403.91|2405.41|2403.91|2405.42|2403.92|2405.39|2403.89|0
1641442570000|2022-01-06 04:16:10|2405.42|2403.92|2405.41|2403.91|2405.42|2403.92|2405.41|2403.91|0
1641442580000|2022-01-06 04:16:20|2405.42|2403.92|2405.39|2403.89|2405.42|2403.92|2405.18|2403.68|0
1641442590000|2022-01-06 04:16:30|2405.4|2403.9|2405.63|2404.13|2405.63|2404.13|2405.39|2403.89|0
1641442600000|2022-01-06 04:16:40|2405.62|2404.12|2405.63|2404.13|2405.63|2404.13|2405.51|2404.01|0
1641442610000|2022-01-06 04:16:50|2405.62|2404.12|2405.62|2404.12|2405.63|2404.13|2405.62|2404.12|0
1641442620000|2022-01-06 04:17:00|2405.63|2404.13|2405.62|2404.12|2405.63|2404.13|2405.62|2404.12|0
1641442630000|2022-01-06 04:17:10|2405.63|2404.13|2405.41|2403.91|2405.63|2404.13|2405.41|2403.91|0
1641442640000|2022-01-06 04:17:20|2405.42|2403.92|2405.51|2404.01|2405.51|2404.01|2405.42|2403.92|0
1641442650000|2022-01-06 04:17:30|2405.55|2404.05|2404.94|2403.44|2405.63|2404.13|2404.93|2403.43|0
1641442660000|2022-01-06 04:17:40|2405.03|2403.53|2404.96|2403.46|2405.05|2403.55|2404.96|2403.46|0
1641442670000|2022-01-06 04:17:50|2404.99|2403.49|2405.18|2403.68|2405.18|2403.68|2404.99|2403.49|0
1641442680000|2022-01-06 04:18:00|2405.17|2403.67|2404.96|2403.46|2405.17|2403.67|2404.94|2403.44|0
1641442690000|2022-01-06 04:18:10|2404.94|2403.44|2405.05|2403.55|2405.05|2403.55|2404.94|2403.44|0
1641442700000|2022-01-06 04:18:20|2405.01|2403.51|2404.96|2403.46|2405.01|2403.51|2404.96|2403.46|0
1641442710000|2022-01-06 04:18:30|2404.94|2403.44|2404.96|2403.46|2404.96|2403.46|2404.94|2403.44|0
1641442720000|2022-01-06 04:18:40|2404.93|2403.43|2404.93|2403.43|2404.93|2403.43|2404.93|2403.43|0
1641442730000|2022-01-06 04:18:50|2404.92|2403.42|2404.93|2403.43|2404.93|2403.43|2404.91|2403.41|0
1641442740000|2022-01-06 04:19:00|2404.92|2403.42|2404.49|2402.99|2404.93|2403.43|2404.49|2402.99|0
1641442750000|2022-01-06 04:19:10|2404.51|2403.01|2404.7|2403.2|2404.72|2403.22|2404.51|2403.01|0
1641442760000|2022-01-06 04:19:20|2404.63|2403.13|2404.73|2403.23|2404.73|2403.23|2404.49|2402.99|0
1641442770000|2022-01-06 04:19:30|2404.72|2403.22|2404.51|2403.01|2404.73|2403.23|2404.51|2403.01|0
1641442780000|2022-01-06 04:19:40|2404.49|2402.99|2404.36|2402.86|2404.51|2403.01|2404.27|2402.77|0
1641442790000|2022-01-06 04:19:50|2404.32|2402.82|2404.55|2403.05|2404.58|2403.08|2404.27|2402.77|0
1641442800000|2022-01-06 04:20:00|2404.49|2402.99|2404.7|2403.2|2404.72|2403.22|2404.49|2402.99|0
1641442810000|2022-01-06 04:20:10|2404.67|2403.17|2404.58|2403.08|2404.67|2403.17|2404.48|2402.98|0
1641442820000|2022-01-06 04:20:20|2404.54|2403.04|2404.58|2403.08|2404.58|2403.08|2404.48|2402.98|0
1641442830000|2022-01-06 04:20:30|2404.57|2403.07|2404.58|2403.08|2404.7|2403.2|2404.49|2402.99|0
1641442840000|2022-01-06 04:20:40|2404.55|2403.05|2404.57|2403.07|2404.57|2403.07|2404.48|2402.98|0
1641442850000|2022-01-06 04:20:50|2404.6|2403.1|2404.81|2403.31|2404.81|2403.31|2404.6|2403.1|0
1641442860000|2022-01-06 04:21:00|2404.79|2403.29|2404.93|2403.43|2404.94|2403.44|2404.79|2403.29|0
1641442870000|2022-01-06 04:21:10|2404.86|2403.36|2404.72|2403.22|2404.86|2403.36|2404.6|2403.1|0
1641442880000|2022-01-06 04:21:20|2404.73|2403.23|2404.75|2403.25|2404.75|2403.25|2404.72|2403.22|0
1641442890000|2022-01-06 04:21:30|2404.78|2403.28|2405.18|2403.68|2405.18|2403.68|2404.78|2403.28|0
1641442900000|2022-01-06 04:21:40|2405.17|2403.67|2404.94|2403.44|2405.17|2403.67|2404.94|2403.44|0
1641442910000|2022-01-06 04:21:50|2404.96|2403.46|2405.18|2403.68|2405.18|2403.68|2404.96|2403.46|0
1641442920000|2022-01-06 04:22:00|2405.2|2403.7|2405.2|2403.7|2405.2|2403.7|2405.18|2403.68|0
1641442930000|2022-01-06 04:22:10|2405.23|2403.73|2405.42|2403.92|2405.44|2403.94|2405.2|2403.7|0
1641442940000|2022-01-06 04:22:20|2405.39|2403.89|2405.18|2403.68|2405.39|2403.89|2405.18|2403.68|0
1641442950000|2022-01-06 04:22:30|2405.19|2403.69|2405.29|2403.79|2405.29|2403.79|2405.19|2403.69|0
1641442960000|2022-01-06 04:22:40|2405.32|2403.82|2405.18|2403.68|2405.41|2403.91|2405.17|2403.67|0
1641442970000|2022-01-06 04:22:50|2405.17|2403.67|2405.15|2403.65|2405.17|2403.67|2405.15|2403.65|0
1641442980000|2022-01-06 04:23:00|2405.16|2403.66|2405.27|2403.77|2405.29|2403.79|2405.16|2403.66|0
1641442990000|2022-01-06 04:23:10|2405.26|2403.76|2405.05|2403.55|2405.26|2403.76|2405.05|2403.55|0
1641443000000|2022-01-06 04:23:20|2405.06|2403.56|2405.15|2403.65|2405.15|2403.65|2405.06|2403.56|0
1641443010000|2022-01-06 04:23:30|2405.12|2403.62|2405.29|2403.79|2405.29|2403.79|2405.06|2403.56|0
1641443020000|2022-01-06 04:23:40|2405.3|2403.8|2405.29|2403.79|2405.3|2403.8|2405.29|2403.79|0
1641443030000|2022-01-06 04:23:50|2405.28|2403.78|2405.5|2404|2405.5|2404|2405.27|2403.77|0
1641443040000|2022-01-06 04:24:00|2405.49|2403.99|2405.14|2403.64|2405.49|2403.99|2405.14|2403.64|0
1641443050000|2022-01-06 04:24:10|2405.15|2403.65|2405.27|2403.77|2405.29|2403.79|2405.15|2403.65|0
1641443060000|2022-01-06 04:24:20|2405.26|2403.76|2405.26|2403.76|2405.26|2403.76|2405.25|2403.75|0
1641443070000|2022-01-06 04:24:30|2405.25|2403.75|2405.02|2403.52|2405.25|2403.75|2404.9|2403.4|0
1641443090000|2022-01-06 04:24:50|2404.98|2403.48|2404.9|2403.4|2405.02|2403.52|2404.9|2403.4|0
1641443100000|2022-01-06 04:25:00|2404.94|2403.44|2405.26|2403.76|2405.26|2403.76|2404.94|2403.44|0
1641443110000|2022-01-06 04:25:10|2405.27|2403.77|2405.05|2403.55|2405.49|2403.99|2405.05|2403.55|0
1641443120000|2022-01-06 04:25:20|2405.06|2403.56|2405.15|2403.65|2405.17|2403.67|2405.06|2403.56|0
1641443130000|2022-01-06 04:25:30|2405.14|2403.64|2405.05|2403.55|2405.15|2403.65|2405.05|2403.55|0
1641443140000|2022-01-06 04:25:40|2405.08|2403.58|2405.37|2403.87|2405.38|2403.88|2405.08|2403.58|0
1641443150000|2022-01-06 04:25:50|2405.34|2403.84|2405.27|2403.77|2405.34|2403.84|2405.27|2403.77|0
1641443160000|2022-01-06 04:26:00|2405.29|2403.79|2405.29|2403.79|2405.29|2403.79|2405.29|2403.79|0
1641443180000|2022-01-06 04:26:20|2405.27|2403.77|2405.27|2403.77|2405.27|2403.77|2405.27|2403.77|0
1641443190000|2022-01-06 04:26:30|2405.29|2403.79|2405.5|2404|2405.5|2404|2405.29|2403.79|0
1641443200000|2022-01-06 04:26:40|2405.51|2404.01|2405.51|2404.01|2405.51|2404.01|2405.51|2404.01|0
1641443210000|2022-01-06 04:26:50|2405.49|2403.99|2405.37|2403.87|2405.49|2403.99|2405.27|2403.77|0
1641443220000|2022-01-06 04:27:00|2405.38|2403.88|2405.38|2403.88|2405.38|2403.88|2405.38|2403.88|0
1641443240000|2022-01-06 04:27:20|2405.39|2403.89|2405.51|2404.01|2405.51|2404.01|2405.39|2403.89|0
1641443260000|2022-01-06 04:27:40|2405.5|2404|2405.5|2404|2405.5|2404|2405.5|2404|0
1641443270000|2022-01-06 04:27:50|2405.46|2403.96|2405.15|2403.65|2405.46|2403.96|2405.15|2403.65|0
1641443280000|2022-01-06 04:28:00|2405.12|2403.62|2405.06|2403.56|2405.15|2403.65|2405.06|2403.56|0
1641443290000|2022-01-06 04:28:10|2405.05|2403.55|2404.91|2403.41|2405.05|2403.55|2404.81|2403.31|0
1641443300000|2022-01-06 04:28:20|2404.9|2403.4|2405.03|2403.53|2405.03|2403.53|2404.81|2403.31|0
1641443310000|2022-01-06 04:28:30|2405.07|2403.57|2405.13|2403.63|2405.13|2403.63|2405.03|2403.53|0
1641443320000|2022-01-06 04:28:40|2405.09|2403.59|2405.13|2403.63|2405.25|2403.75|2405.03|2403.53|0
1641443330000|2022-01-06 04:28:50|2405.16|2403.66|2405.25|2403.75|2405.25|2403.75|2405.16|2403.66|0
1641443340000|2022-01-06 04:29:00|2405.14|2403.64|2405.05|2403.55|2405.26|2403.76|2404.81|2403.31|0
1641443350000|2022-01-06 04:29:10|2404.98|2403.48|2404.61|2403.11|2404.98|2403.48|2404.61|2403.11|0
1641443360000|2022-01-06 04:29:20|2404.58|2403.08|2404.82|2403.32|2404.82|2403.32|2404.49|2402.99|0
1641443370000|2022-01-06 04:29:30|2404.83|2403.33|2405.01|2403.51|2405.05|2403.55|2404.83|2403.33|0
1641443380000|2022-01-06 04:29:40|2404.93|2403.43|2405.06|2403.56|2405.06|2403.56|2404.93|2403.43|0
1641443390000|2022-01-06 04:29:50|2405.03|2403.53|2404.93|2403.43|2405.03|2403.53|2404.84|2403.34|0
1641443400000|2022-01-06 04:30:00|2404.96|2403.46|2404.84|2403.34|2405.06|2403.56|2404.84|2403.34|0
1641443410000|2022-01-06 04:30:10|2404.87|2403.37|2405.08|2403.58|2405.08|2403.58|2404.84|2403.34|0
1641443420000|2022-01-06 04:30:20|2405.06|2403.56|2404.84|2403.34|2405.06|2403.56|2404.82|2403.32|0
1641443430000|2022-01-06 04:30:30|2404.87|2403.37|2404.94|2403.44|2405.06|2403.56|2404.87|2403.37|0
1641443440000|2022-01-06 04:30:40|2404.91|2403.41|2404.84|2403.34|2404.91|2403.41|2404.84|2403.34|0
1641443460000|2022-01-06 04:31:00|2404.8|2403.3|2404.84|2403.34|2404.84|2403.34|2404.72|2403.22|0
1641443470000|2022-01-06 04:31:10|2404.8|2403.3|2404.61|2403.11|2404.8|2403.3|2404.61|2403.11|0
1641443480000|2022-01-06 04:31:20|2404.54|2403.04|2404.4|2402.9|2404.54|2403.04|2404.4|2402.9|0
1641443490000|2022-01-06 04:31:30|2404.42|2402.92|2404.64|2403.14|2404.64|2403.14|2404.42|2402.92|0
1641443500000|2022-01-06 04:31:40|2404.71|2403.21|2404.63|2403.13|2404.85|2403.35|2404.63|2403.13|0
1641443510000|2022-01-06 04:31:50|2404.66|2403.16|2404.84|2403.34|2404.84|2403.34|2404.63|2403.13|0
1641443520000|2022-01-06 04:32:00|2404.85|2403.35|2404.84|2403.34|2404.85|2403.35|2404.84|2403.34|0
1641443530000|2022-01-06 04:32:10|2404.8|2403.3|2404.84|2403.34|2404.84|2403.34|2404.7|2403.2|0
1641443540000|2022-01-06 04:32:20|2404.81|2403.31|2404.85|2403.35|2404.85|2403.35|2404.73|2403.23|0
1641443550000|2022-01-06 04:32:30|2404.84|2403.34|2404.85|2403.35|2404.85|2403.35|2404.84|2403.34|0
1641443560000|2022-01-06 04:32:40|2404.84|2403.34|2404.82|2403.32|2404.84|2403.34|2404.82|2403.32|0
1641443570000|2022-01-06 04:32:50|2404.84|2403.34|2404.82|2403.32|2404.84|2403.34|2404.82|2403.32|0
1641443580000|2022-01-06 04:33:00|2404.83|2403.33|2404.82|2403.32|2404.83|2403.33|2404.82|2403.32|0
1641443590000|2022-01-06 04:33:10|2404.83|2403.33|2404.84|2403.34|2404.84|2403.34|2404.82|2403.32|0
1641443600000|2022-01-06 04:33:20|2404.82|2403.32|2405.05|2403.55|2405.05|2403.55|2404.82|2403.32|0
1641443610000|2022-01-06 04:33:30|2405.03|2403.53|2405.03|2403.53|2405.05|2403.55|2405.03|2403.53|0
1641443640000|2022-01-06 04:34:00|2405|2403.5|2404.82|2403.32|2405|2403.5|2404.82|2403.32|0
1641443650000|2022-01-06 04:34:10|2404.81|2403.31|2404.6|2403.1|2404.81|2403.31|2404.6|2403.1|0
1641443660000|2022-01-06 04:34:20|2404.63|2403.13|2404.69|2403.19|2404.69|2403.19|2404.63|2403.13|0
1641443670000|2022-01-06 04:34:30|2404.72|2403.22|2404.81|2403.31|2404.81|2403.31|2404.72|2403.22|0
1641443690000|2022-01-06 04:34:50|2404.82|2403.32|2405.03|2403.53|2405.03|2403.53|2404.82|2403.32|0
1641443710000|2022-01-06 04:35:10|2405|2403.5|2404.82|2403.32|2405|2403.5|2404.81|2403.31|0
1641443720000|2022-01-06 04:35:20|2404.81|2403.31|2404.81|2403.31|2404.81|2403.31|2404.81|2403.31|0
1641443730000|2022-01-06 04:35:30|2404.82|2403.32|2404.82|2403.32|2404.91|2403.41|2404.82|2403.32|0
1641443750000|2022-01-06 04:35:50|2404.81|2403.31|2404.81|2403.31|2404.82|2403.32|2404.81|2403.31|0
1641443780000|2022-01-06 04:36:20|2404.82|2403.32|2404.82|2403.32|2404.82|2403.32|2404.82|2403.32|0
1641443810000|2022-01-06 04:36:50|2404.81|2403.31|2404.81|2403.31|2404.81|2403.31|2404.81|2403.31|0
1641443820000|2022-01-06 04:37:00|2404.77|2403.27|2404.69|2403.19|2404.77|2403.27|2404.69|2403.19|0
1641443830000|2022-01-06 04:37:10|2404.65|2403.15|2404.6|2403.1|2404.65|2403.15|2404.6|2403.1|0
1641443850000|2022-01-06 04:37:30|2404.61|2403.11|2404.81|2403.31|2404.82|2403.32|2404.61|2403.11|0
1641443860000|2022-01-06 04:37:40|2404.9|2403.4|2404.91|2403.41|2404.91|2403.41|2404.82|2403.32|0
1641443870000|2022-01-06 04:37:50|2404.88|2403.38|2404.82|2403.32|2404.88|2403.38|2404.82|2403.32|0
1641443880000|2022-01-06 04:38:00|2404.81|2403.31|2404.6|2403.1|2404.82|2403.32|2404.6|2403.1|0
1641443890000|2022-01-06 04:38:10|2404.63|2403.13|2404.69|2403.19|2404.69|2403.19|2404.6|2403.1|0
1641443910000|2022-01-06 04:38:30|2404.72|2403.22|2404.81|2403.31|2404.81|2403.31|2404.72|2403.22|0
1641443920000|2022-01-06 04:38:40|2404.82|2403.32|2404.81|2403.31|2404.91|2403.41|2404.81|2403.31|0
1641443930000|2022-01-06 04:38:50|2404.82|2403.32|2405.13|2403.63|2405.14|2403.64|2404.82|2403.32|0
1641443940000|2022-01-06 04:39:00|2405.14|2403.64|2405.03|2403.53|2405.14|2403.64|2405.03|2403.53|0
1641443950000|2022-01-06 04:39:10|2405.07|2403.57|2405.14|2403.64|2405.14|2403.64|2405.07|2403.57|0
1641443960000|2022-01-06 04:39:20|2405.13|2403.63|2405.03|2403.53|2405.13|2403.63|2404.91|2403.41|0
1641443970000|2022-01-06 04:39:30|2405.07|2403.57|2405.03|2403.53|2405.13|2403.63|2405.03|2403.53|0
1641443980000|2022-01-06 04:39:40|2405.04|2403.54|2405.04|2403.54|2405.04|2403.54|2405.04|2403.54|0
1641443990000|2022-01-06 04:39:50|2405.03|2403.53|2405.03|2403.53|2405.04|2403.54|2405.03|2403.53|0
1641444000000|2022-01-06 04:40:00|2405.05|2403.55|2405.03|2403.53|2405.05|2403.55|2405.03|2403.53|0
1641444010000|2022-01-06 04:40:10|2405|2403.5|2404.82|2403.32|2405|2403.5|2404.82|2403.32|0
1641444020000|2022-01-06 04:40:20|2404.86|2403.36|2404.91|2403.41|2405.03|2403.53|2404.86|2403.36|0
1641444030000|2022-01-06 04:40:30|2404.82|2403.32|2404.9|2403.4|2404.9|2403.4|2404.81|2403.31|0
1641444040000|2022-01-06 04:40:40|2404.89|2403.39|2404.63|2403.13|2404.89|2403.39|2404.27|2402.77|0
1641444050000|2022-01-06 04:40:50|2404.6|2403.1|2404.53|2403.03|2404.63|2403.13|2404.53|2403.03|0
1641444060000|2022-01-06 04:41:00|2404.57|2403.07|2404.53|2403.03|2404.63|2403.13|2404.53|2403.03|0
1641444070000|2022-01-06 04:41:10|2404.51|2403.01|2404.51|2403.01|2404.52|2403.02|2404.3|2402.8|0
1641444080000|2022-01-06 04:41:20|2404.52|2403.02|2404.35|2402.85|2404.52|2403.02|2404.26|2402.76|0
1641444090000|2022-01-06 04:41:30|2404.26|2402.76|2404.26|2402.76|2404.26|2402.76|2404.24|2402.74|0
1641444100000|2022-01-06 04:41:40|2404.22|2402.72|2404.24|2402.74|2404.26|2402.76|2404.02|2402.52|0
1641444110000|2022-01-06 04:41:50|2404.12|2402.62|2404.24|2402.74|2404.24|2402.74|2404.11|2402.61|0
1641444120000|2022-01-06 04:42:00|2404.23|2402.73|2404.11|2402.61|2404.24|2402.74|2404.02|2402.52|0
1641444130000|2022-01-06 04:42:10|2404.07|2402.57|2403.79|2402.29|2404.07|2402.57|2403.78|2402.28|0
1641444140000|2022-01-06 04:42:20|2403.86|2402.36|2404|2402.5|2404|2402.5|2403.86|2402.36|0
1641444150000|2022-01-06 04:42:30|2404.01|2402.51|2404.02|2402.52|2404.11|2402.61|2404|2402.5|0
1641444160000|2022-01-06 04:42:40|2404.01|2402.51|2404|2402.5|2404.02|2402.52|2404|2402.5|0
1641444170000|2022-01-06 04:42:50|2404.01|2402.51|2403.49|2401.99|2404.02|2402.52|2403.49|2401.99|0
1641444180000|2022-01-06 04:43:00|2403.48|2401.98|2403.48|2401.98|2403.51|2402.01|2403.48|2401.98|0
1641444190000|2022-01-06 04:43:10|2403.49|2401.99|2403.48|2401.98|2403.49|2401.99|2403.34|2401.84|0
1641444200000|2022-01-06 04:43:20|2403.49|2401.99|2403.72|2402.22|2403.72|2402.22|2403.49|2401.99|0
1641444210000|2022-01-06 04:43:30|2403.7|2402.2|2403.73|2402.23|2403.75|2402.25|2403.49|2401.99|0
1641444220000|2022-01-06 04:43:40|2403.75|2402.25|2403.97|2402.47|2403.99|2402.49|2403.75|2402.25|0
1641444230000|2022-01-06 04:43:50|2403.96|2402.46|2404.04|2402.54|2404.09|2402.59|2403.75|2402.25|0
1641444240000|2022-01-06 04:44:00|2403.99|2402.49|2403.88|2402.38|2404.21|2402.71|2403.88|2402.38|0
1641444250000|2022-01-06 04:44:10|2403.87|2402.37|2403.76|2402.26|2403.87|2402.37|2403.76|2402.26|0
1641444260000|2022-01-06 04:44:20|2403.78|2402.28|2404|2402.5|2404|2402.5|2403.76|2402.26|0
1641444270000|2022-01-06 04:44:30|2404.02|2402.52|2404|2402.5|2404.23|2402.73|2404|2402.5|0
1641444280000|2022-01-06 04:44:40|2404.01|2402.51|2404.07|2402.57|2404.07|2402.57|2404|2402.5|0
1641444290000|2022-01-06 04:44:50|2404.14|2402.64|2404.29|2402.79|2404.29|2402.79|2404.14|2402.64|0
1641444300000|2022-01-06 04:45:00|2404.3|2402.8|2404.53|2403.03|2404.53|2403.03|2404.29|2402.79|0
1641444310000|2022-01-06 04:45:10|2404.49|2402.99|2404.53|2403.03|2404.54|2403.04|2404.3|2402.8|0
1641444320000|2022-01-06 04:45:20|2404.49|2402.99|2404.3|2402.8|2404.49|2402.99|2404.3|2402.8|0
1641444330000|2022-01-06 04:45:30|2404.39|2402.89|2404.54|2403.04|2404.55|2403.05|2404.39|2402.89|0
1641444340000|2022-01-06 04:45:40|2404.53|2403.03|2404.75|2403.25|2404.75|2403.25|2404.53|2403.03|0
1641444350000|2022-01-06 04:45:50|2404.72|2403.22|2404.53|2403.03|2404.74|2403.24|2404.53|2403.03|0
1641444360000|2022-01-06 04:46:00|2404.54|2403.04|2404.42|2402.92|2404.54|2403.04|2404.42|2402.92|0
1641444370000|2022-01-06 04:46:10|2404.43|2402.93|2404.33|2402.83|2404.56|2403.06|2404.33|2402.83|0
1641444380000|2022-01-06 04:46:20|2404.34|2402.84|2404.35|2402.85|2404.35|2402.85|2404.33|2402.83|0
1641444390000|2022-01-06 04:46:30|2404.31|2402.81|2404.23|2402.73|2404.31|2402.81|2404.23|2402.73|0
1641444400000|2022-01-06 04:46:40|2404.19|2402.69|2404.26|2402.76|2404.26|2402.76|2404.13|2402.63|0
1641444410000|2022-01-06 04:46:50|2404.35|2402.85|2404.35|2402.85|2404.44|2402.94|2404.12|2402.62|0
1641444420000|2022-01-06 04:47:00|2404.31|2402.81|2404.33|2402.83|2404.35|2402.85|2404.23|2402.73|0
1641444430000|2022-01-06 04:47:10|2404.26|2402.76|2404.11|2402.61|2404.26|2402.76|2404.11|2402.61|0
1641444440000|2022-01-06 04:47:20|2404.14|2402.64|2404.11|2402.61|2404.2|2402.7|2404.11|2402.61|0
1641444450000|2022-01-06 04:47:30|2404.09|2402.59|2404.1|2402.6|2404.1|2402.6|2404.08|2402.58|0
1641444460000|2022-01-06 04:47:40|2404.09|2402.59|2404.09|2402.59|2404.09|2402.59|2404.09|2402.59|0
1641444470000|2022-01-06 04:47:50|2404.1|2402.6|2404.1|2402.6|2404.1|2402.6|2404.1|2402.6|0
1641444480000|2022-01-06 04:48:00|2404.09|2402.59|2404.09|2402.59|2404.19|2402.69|2404.09|2402.59|0
1641444490000|2022-01-06 04:48:10|2404.07|2402.57|2403.85|2402.35|2404.07|2402.57|2403.85|2402.35|0
1641444500000|2022-01-06 04:48:20|2403.88|2402.38|2403.83|2402.33|2404.06|2402.56|2403.83|2402.33|0
1641444510000|2022-01-06 04:48:30|2403.82|2402.32|2403.82|2402.32|2403.82|2402.32|2403.82|2402.32|0
1641444520000|2022-01-06 04:48:40|2403.69|2402.19|2403.79|2402.29|2403.79|2402.29|2403.69|2402.19|0
1641444530000|2022-01-06 04:48:50|2403.75|2402.25|2403.69|2402.19|2403.75|2402.25|2403.69|2402.19|0
1641444540000|2022-01-06 04:49:00|2403.7|2402.2|2403.69|2402.19|2403.7|2402.2|2403.69|2402.19|0
1641444560000|2022-01-06 04:49:20|2403.67|2402.17|2403.43|2401.93|2403.67|2402.17|2403.43|2401.93|0
1641444570000|2022-01-06 04:49:30|2403.52|2402.02|2403.43|2401.93|2403.53|2402.03|2403.43|2401.93|0
1641444580000|2022-01-06 04:49:40|2403.42|2401.92|2403.42|2401.92|2403.43|2401.93|2403.4|2401.9|0
1641444590000|2022-01-06 04:49:50|2403.43|2401.93|2403.43|2401.93|2403.45|2401.95|2403.43|2401.93|0
1641444600000|2022-01-06 04:50:00|2403.45|2401.95|2403.67|2402.17|2403.88|2402.38|2403.45|2401.95|0
1641444610000|2022-01-06 04:50:10|2403.71|2402.21|2403.64|2402.14|2403.88|2402.38|2403.64|2402.14|0
1641444620000|2022-01-06 04:50:20|2403.66|2402.16|2403.66|2402.16|2403.66|2402.16|2403.66|2402.16|0
1641444630000|2022-01-06 04:50:30|2403.67|2402.17|2403.78|2402.28|2403.9|2402.4|2403.67|2402.17|0
1641444640000|2022-01-06 04:50:40|2403.81|2402.31|2403.9|2402.4|2403.91|2402.41|2403.81|2402.31|0
1641444650000|2022-01-06 04:50:50|2403.91|2402.41|2403.9|2402.4|2403.91|2402.41|2403.9|2402.4|0
1641444660000|2022-01-06 04:51:00|2403.91|2402.41|2403.7|2402.2|2403.91|2402.41|2403.69|2402.19|0
1641444670000|2022-01-06 04:51:10|2403.67|2402.17|2403.73|2402.23|2403.73|2402.23|2403.57|2402.07|0
1641444680000|2022-01-06 04:51:20|2403.75|2402.25|2403.75|2402.25|2403.75|2402.25|2403.61|2402.11|0
1641444690000|2022-01-06 04:51:30|2403.71|2402.21|2403.52|2402.02|2403.71|2402.21|2403.52|2402.02|0
1641444700000|2022-01-06 04:51:40|2403.54|2402.04|2403.54|2402.04|2403.54|2402.04|2403.54|2402.04|0
1641444710000|2022-01-06 04:51:50|2403.55|2402.05|2403.55|2402.05|2403.55|2402.05|2403.55|2402.05|0
1641444720000|2022-01-06 04:52:00|2403.56|2402.06|2403.56|2402.06|2403.66|2402.16|2403.55|2402.05|0
1641444730000|2022-01-06 04:52:10|2403.63|2402.13|2403.79|2402.29|2403.79|2402.29|2403.63|2402.13|0
1641444740000|2022-01-06 04:52:20|2403.82|2402.32|2404.02|2402.52|2404.02|2402.52|2403.82|2402.32|0
1641444750000|2022-01-06 04:52:30|2404|2402.5|2404|2402.5|2404|2402.5|2403.88|2402.38|0
1641444760000|2022-01-06 04:52:40|2403.97|2402.47|2403.97|2402.47|2403.99|2402.49|2403.76|2402.26|0
1641444770000|2022-01-06 04:52:50|2403.94|2402.44|2403.97|2402.47|2403.97|2402.47|2403.85|2402.35|0
1641444790000|2022-01-06 04:53:10|2403.99|2402.49|2403.97|2402.47|2404.08|2402.58|2403.97|2402.47|0
1641444810000|2022-01-06 04:53:30|2403.96|2402.46|2403.96|2402.46|2403.96|2402.46|2403.96|2402.46|0
1641444820000|2022-01-06 04:53:40|2403.95|2402.45|2403.95|2402.45|2403.95|2402.45|2403.95|2402.45|0
1641444830000|2022-01-06 04:53:50|2403.96|2402.46|2403.94|2402.44|2403.96|2402.46|2403.94|2402.44|0
1641444840000|2022-01-06 04:54:00|2403.96|2402.46|2403.96|2402.46|2404.05|2402.55|2403.96|2402.46|0
1641444860000|2022-01-06 04:54:20|2403.94|2402.44|2403.94|2402.44|2403.94|2402.44|2403.94|2402.44|0
1641444870000|2022-01-06 04:54:30|2403.96|2402.46|2403.96|2402.46|2403.96|2402.46|2403.96|2402.46|0
1641444880000|2022-01-06 04:54:40|2403.95|2402.45|2403.7|2402.2|2403.95|2402.45|2403.7|2402.2|0
1641444890000|2022-01-06 04:54:50|2403.72|2402.22|2403.93|2402.43|2403.93|2402.43|2403.72|2402.22|0
1641444900000|2022-01-06 04:55:00|2403.94|2402.44|2403.93|2402.43|2403.94|2402.44|2403.93|2402.43|0
1641444920000|2022-01-06 04:55:20|2403.91|2402.41|2403.91|2402.41|2404.01|2402.51|2403.91|2402.41|0
1641444930000|2022-01-06 04:55:30|2403.9|2402.4|2403.9|2402.4|2403.9|2402.4|2403.89|2402.39|0
1641444940000|2022-01-06 04:55:40|2403.89|2402.39|2403.67|2402.17|2403.89|2402.39|2403.67|2402.17|0
1641444950000|2022-01-06 04:55:50|2403.66|2402.16|2403.66|2402.16|2403.66|2402.16|2403.66|2402.16|0
1641444960000|2022-01-06 04:56:00|2403.67|2402.17|2403.88|2402.38|2403.98|2402.48|2403.67|2402.17|0
1641444970000|2022-01-06 04:56:10|2403.89|2402.39|2404.1|2402.6|2404.1|2402.6|2403.88|2402.38|0
1641444980000|2022-01-06 04:56:20|2404.06|2402.56|2403.87|2402.37|2404.06|2402.56|2403.87|2402.37|0
1641444990000|2022-01-06 04:56:30|2403.88|2402.38|2404.22|2402.72|2404.35|2402.85|2403.88|2402.38|0
1641445000000|2022-01-06 04:56:40|2404.21|2402.71|2404.11|2402.61|2404.21|2402.71|2404.11|2402.61|0
1641445010000|2022-01-06 04:56:50|2404.13|2402.63|2404.13|2402.63|2404.13|2402.63|2404.12|2402.62|0
1641445020000|2022-01-06 04:57:00|2404.14|2402.64|2404.13|2402.63|2404.23|2402.73|2404.12|2402.62|0
1641445030000|2022-01-06 04:57:10|2404.12|2402.62|2404.1|2402.6|2404.12|2402.62|2404.1|2402.6|0
1641445040000|2022-01-06 04:57:20|2404.06|2402.56|2403.96|2402.46|2404.06|2402.56|2403.87|2402.37|0
1641445050000|2022-01-06 04:57:30|2403.93|2402.43|2403.87|2402.37|2403.93|2402.43|2403.86|2402.36|0
1641445060000|2022-01-06 04:57:40|2403.86|2402.36|2403.87|2402.37|2403.87|2402.37|2403.86|2402.36|0
1641445070000|2022-01-06 04:57:50|2403.86|2402.36|2403.87|2402.37|2403.87|2402.37|2403.86|2402.36|0
1641445080000|2022-01-06 04:58:00|2403.86|2402.36|2403.86|2402.36|2403.86|2402.36|2403.84|2402.34|0
1641445090000|2022-01-06 04:58:10|2403.84|2402.34|2403.96|2402.46|2403.96|2402.46|2403.84|2402.34|0
1641445100000|2022-01-06 04:58:20|2404|2402.5|2404.08|2402.58|2404.1|2402.6|2404|2402.5|0
1641445120000|2022-01-06 04:58:40|2404.1|2402.6|2404.19|2402.69|2404.19|2402.69|2404.1|2402.6|0
1641445130000|2022-01-06 04:58:50|2404.15|2402.65|2404.17|2402.67|2404.17|2402.67|2404.08|2402.58|0
1641445140000|2022-01-06 04:59:00|2404.21|2402.71|2404.39|2402.89|2404.53|2403.03|2404.21|2402.71|0
1641445150000|2022-01-06 04:59:10|2404.38|2402.88|2404.53|2403.03|2404.53|2403.03|2404.29|2402.79|0
1641445160000|2022-01-06 04:59:20|2404.6|2403.1|2404.53|2403.03|2404.76|2403.26|2404.53|2403.03|0
1641445170000|2022-01-06 04:59:30|2404.54|2403.04|2404.53|2403.03|2404.55|2403.05|2404.53|2403.03|0
1641445200000|2022-01-06 05:00:00|2404.52|2403.02|2404.53|2403.03|2404.55|2403.05|2404.31|2402.81|0
1641445210000|2022-01-06 05:00:10|2404.46|2402.96|2404.31|2402.81|2404.46|2402.96|2404.29|2402.79|0
1641445220000|2022-01-06 05:00:20|2404.3|2402.8|2404.32|2402.82|2404.32|2402.82|2404.3|2402.8|0
1641445230000|2022-01-06 05:00:30|2404.36|2402.86|2404.3|2402.8|2404.41|2402.91|2404.29|2402.79|0
1641445240000|2022-01-06 05:00:40|2404.29|2402.79|2404.07|2402.57|2404.3|2402.8|2404.07|2402.57|0
1641445250000|2022-01-06 05:00:50|2404.05|2402.55|2403.93|2402.43|2404.05|2402.55|2403.93|2402.43|0
1641445260000|2022-01-06 05:01:00|2403.9|2402.4|2404.07|2402.57|2404.17|2402.67|2403.84|2402.34|0
1641445270000|2022-01-06 05:01:10|2404.06|2402.56|2404.07|2402.57|2404.07|2402.57|2404.06|2402.56|0
1641445280000|2022-01-06 05:01:20|2404.06|2402.56|2404.29|2402.79|2404.29|2402.79|2404.06|2402.56|0
1641445290000|2022-01-06 05:01:30|2404.28|2402.78|2404.13|2402.63|2404.28|2402.78|2404.07|2402.57|0
1641445300000|2022-01-06 05:01:40|2404.08|2402.58|2403.84|2402.34|2404.08|2402.58|2403.84|2402.34|0
1641445310000|2022-01-06 05:01:50|2403.85|2402.35|2403.84|2402.34|2404.07|2402.57|2403.84|2402.34|0
1641445320000|2022-01-06 05:02:00|2403.88|2402.38|2403.84|2402.34|2403.93|2402.43|2403.84|2402.34|0
1641445330000|2022-01-06 05:02:10|2403.88|2402.38|2403.93|2402.43|2403.93|2402.43|2403.84|2402.34|0
1641445340000|2022-01-06 05:02:20|2403.97|2402.47|2404.05|2402.55|2404.05|2402.55|2403.97|2402.47|0
1641445350000|2022-01-06 05:02:30|2404.07|2402.57|2404.07|2402.57|2404.07|2402.57|2404.06|2402.56|0
1641445360000|2022-01-06 05:02:40|2404.11|2402.61|2404.08|2402.58|2404.17|2402.67|2404.08|2402.58|0
1641445370000|2022-01-06 05:02:50|2404.07|2402.57|2404.07|2402.57|2404.08|2402.58|2404.07|2402.57|0
1641445380000|2022-01-06 05:03:00|2404.05|2402.55|2404.31|2402.81|2404.31|2402.81|2403.86|2402.36|0
1641445390000|2022-01-06 05:03:10|2404.32|2402.82|2404.4|2402.9|2404.53|2403.03|2404.31|2402.81|0
1641445400000|2022-01-06 05:03:20|2404.43|2402.93|2404.53|2403.03|2404.53|2403.03|2404.43|2402.93|0
1641445410000|2022-01-06 05:03:30|2404.57|2403.07|2404.62|2403.12|2404.62|2403.12|2404.57|2403.07|0
1641445420000|2022-01-06 05:03:40|2404.63|2403.13|2404.64|2403.14|2404.76|2403.26|2404.62|2403.12|0
1641445430000|2022-01-06 05:03:50|2404.63|2403.13|2404.53|2403.03|2404.63|2403.13|2404.53|2403.03|0
1641445440000|2022-01-06 05:04:00|2404.52|2403.02|2404.52|2403.02|2404.53|2403.03|2404.52|2403.02|0
1641445450000|2022-01-06 05:04:10|2404.5|2403|2404.5|2403|2404.5|2403|2404.5|2403|0
1641445460000|2022-01-06 05:04:20|2404.29|2402.79|2404.28|2402.78|2404.29|2402.79|2404.28|2402.78|0
1641445470000|2022-01-06 05:04:30|2404.27|2402.77|2404.05|2402.55|2404.27|2402.77|2404.05|2402.55|0
1641445500000|2022-01-06 05:05:00|2404.12|2402.62|2404.27|2402.77|2404.28|2402.78|2404.12|2402.62|0
1641445510000|2022-01-06 05:05:10|2404.26|2402.76|2404.23|2402.73|2404.28|2402.78|2404.23|2402.73|0
1641445520000|2022-01-06 05:05:20|2404.14|2402.64|2404.05|2402.55|2404.14|2402.64|2404.05|2402.55|0
1641445530000|2022-01-06 05:05:30|2404.06|2402.56|2404.28|2402.78|2404.28|2402.78|2404.06|2402.56|0
1641445540000|2022-01-06 05:05:40|2404.29|2402.79|2404.29|2402.79|2404.52|2403.02|2404.29|2402.79|0
1641445550000|2022-01-06 05:05:50|2404.28|2402.78|2404.16|2402.66|2404.29|2402.79|2404.07|2402.57|0
1641445560000|2022-01-06 05:06:00|2404.17|2402.67|2404.17|2402.67|2404.29|2402.79|2404.07|2402.57|0
1641445570000|2022-01-06 05:06:10|2404.14|2402.64|2404.05|2402.55|2404.17|2402.67|2404.05|2402.55|0
1641445590000|2022-01-06 05:06:30|2404.06|2402.56|2404.07|2402.57|2404.07|2402.57|2404.06|2402.56|0
1641445600000|2022-01-06 05:06:40|2404.06|2402.56|2404.07|2402.57|2404.07|2402.57|2404.05|2402.55|0
1641445610000|2022-01-06 05:06:50|2404.03|2402.53|2404.07|2402.57|2404.07|2402.57|2403.95|2402.45|0
1641445620000|2022-01-06 05:07:00|2404.06|2402.56|2404.05|2402.55|2404.07|2402.57|2404.05|2402.55|0
1641445630000|2022-01-06 05:07:10|2404.02|2402.52|2404.02|2402.52|2404.02|2402.52|2404.02|2402.52|0
1641445640000|2022-01-06 05:07:20|2403.93|2402.43|2403.93|2402.43|2404.05|2402.55|2403.84|2402.34|0
1641445650000|2022-01-06 05:07:30|2403.97|2402.47|2404.07|2402.57|2404.07|2402.57|2403.84|2402.34|0
1641445660000|2022-01-06 05:07:40|2404.03|2402.53|2403.94|2402.44|2404.03|2402.53|2403.93|2402.43|0
1641445670000|2022-01-06 05:07:50|2403.93|2402.43|2404.05|2402.55|2404.05|2402.55|2403.84|2402.34|0
1641445680000|2022-01-06 05:08:00|2404.02|2402.52|2404.05|2402.55|2404.05|2402.55|2403.93|2402.43|0
1641445690000|2022-01-06 05:08:10|2404.07|2402.57|2404.07|2402.57|2404.07|2402.57|2404.07|2402.57|0
1641445700000|2022-01-06 05:08:20|2404.11|2402.61|2404.33|2402.83|2404.33|2402.83|2404.11|2402.61|0
1641445710000|2022-01-06 05:08:30|2404.34|2402.84|2404.31|2402.81|2404.34|2402.84|2404.31|2402.81|0
1641445720000|2022-01-06 05:08:40|2404.32|2402.82|2404.43|2402.93|2404.55|2403.05|2404.32|2402.82|0
1641445730000|2022-01-06 05:08:50|2404.46|2402.96|2404.82|2403.32|2404.92|2403.42|2404.46|2402.96|0
1641445740000|2022-01-06 05:09:00|2404.83|2403.33|2405.31|2403.81|2405.31|2403.81|2404.82|2403.32|0
1641445750000|2022-01-06 05:09:10|2405.34|2403.84|2405.54|2404.04|2405.55|2404.05|2405.33|2403.83|0
1641445760000|2022-01-06 05:09:20|2405.55|2404.05|2405.57|2404.07|2405.67|2404.17|2405.43|2403.93|0
1641445770000|2022-01-06 05:09:30|2405.55|2404.05|2405.09|2403.59|2405.55|2404.05|2405.09|2403.59|0
1641445780000|2022-01-06 05:09:40|2405.18|2403.68|2405.3|2403.8|2405.3|2403.8|2405.07|2403.57|0
1641445790000|2022-01-06 05:09:50|2405.26|2403.76|2405.16|2403.66|2405.3|2403.8|2405.06|2403.56|0
1641445800000|2022-01-06 05:10:00|2405.13|2403.63|2405.16|2403.66|2405.31|2403.81|2405.06|2403.56|0
1641445810000|2022-01-06 05:10:10|2405.17|2403.67|2404.7|2403.2|2405.18|2403.68|2404.61|2403.11|0
1641445820000|2022-01-06 05:10:20|2404.73|2403.23|2404.82|2403.32|2404.83|2403.33|2404.73|2403.23|0
1641445830000|2022-01-06 05:10:30|2404.83|2403.33|2404.83|2403.33|2404.83|2403.33|2404.82|2403.32|0
1641445840000|2022-01-06 05:10:40|2404.82|2403.32|2404.83|2403.33|2405.04|2403.54|2404.7|2403.2|0
1641445850000|2022-01-06 05:10:50|2404.82|2403.32|2404.82|2403.32|2404.83|2403.33|2404.82|2403.32|0
1641445860000|2022-01-06 05:11:00|2404.8|2403.3|2404.8|2403.3|2404.82|2403.32|2404.8|2403.3|0
1641445870000|2022-01-06 05:11:10|2404.79|2403.29|2404.56|2403.06|2404.79|2403.29|2404.56|2403.06|0
1641445880000|2022-01-06 05:11:20|2404.53|2403.03|2404.34|2402.84|2404.56|2403.06|2404.34|2402.84|0
1641445890000|2022-01-06 05:11:30|2404.33|2402.83|2404.34|2402.84|2404.34|2402.84|2404.32|2402.82|0
1641445900000|2022-01-06 05:11:40|2404.37|2402.87|2404.34|2402.84|2404.43|2402.93|2404.34|2402.84|0
1641445910000|2022-01-06 05:11:50|2404.35|2402.85|2404.56|2403.06|2404.56|2403.06|2404.35|2402.85|0
1641445920000|2022-01-06 05:12:00|2404.55|2403.05|2404.58|2403.08|2404.67|2403.17|2404.55|2403.05|0
1641445930000|2022-01-06 05:12:10|2404.61|2403.11|2404.58|2403.08|2404.68|2403.18|2404.58|2403.08|0
1641445940000|2022-01-06 05:12:20|2404.61|2403.11|2404.82|2403.32|2404.82|2403.32|2404.61|2403.11|0
1641445950000|2022-01-06 05:12:30|2404.83|2403.33|2404.82|2403.32|2404.83|2403.33|2404.82|2403.32|0
1641445960000|2022-01-06 05:12:40|2404.83|2403.33|2404.83|2403.33|2405.04|2403.54|2404.83|2403.33|0
1641445970000|2022-01-06 05:12:50|2404.87|2403.37|2404.83|2403.33|2404.94|2403.44|2404.83|2403.33|0
1641445980000|2022-01-06 05:13:00|2404.85|2403.35|2404.82|2403.32|2404.85|2403.35|2404.82|2403.32|0
1641445990000|2022-01-06 05:13:10|2404.83|2403.33|2404.82|2403.32|2404.83|2403.33|2404.82|2403.32|0
1641446000000|2022-01-06 05:13:20|2404.83|2403.33|2404.82|2403.32|2404.83|2403.33|2404.82|2403.32|0
1641446010000|2022-01-06 05:13:30|2404.81|2403.31|2404.59|2403.09|2404.81|2403.31|2404.59|2403.09|0
1641446020000|2022-01-06 05:13:40|2404.6|2403.1|2404.7|2403.2|2404.7|2403.2|2404.6|2403.1|0
1641446030000|2022-01-06 05:13:50|2404.73|2403.23|2404.83|2403.33|2404.83|2403.33|2404.73|2403.23|0
1641446040000|2022-01-06 05:14:00|2404.82|2403.32|2404.71|2403.21|2404.83|2403.33|2404.61|2403.11|0
1641446050000|2022-01-06 05:14:10|2404.7|2403.2|2404.83|2403.33|2404.83|2403.33|2404.61|2403.11|0
1641446060000|2022-01-06 05:14:20|2404.85|2403.35|2404.86|2403.36|2405.07|2403.57|2404.84|2403.34|0
1641446070000|2022-01-06 05:14:30|2404.87|2403.37|2404.98|2403.48|2405.1|2403.6|2404.87|2403.37|0
1641446080000|2022-01-06 05:14:40|2404.97|2403.47|2404.86|2403.36|2405.09|2403.59|2404.86|2403.36|0
1641446090000|2022-01-06 05:14:50|2404.89|2403.39|2404.87|2403.37|2404.97|2403.47|2404.87|2403.37|0
1641446100000|2022-01-06 05:15:00|2404.86|2403.36|2404.74|2403.24|2405.09|2403.59|2404.73|2403.23|0
1641446110000|2022-01-06 05:15:10|2404.73|2403.23|2404.73|2403.23|2404.73|2403.23|2404.63|2403.13|0
1641446120000|2022-01-06 05:15:20|2404.77|2403.27|2404.74|2403.24|2404.87|2403.37|2404.74|2403.24|0
1641446130000|2022-01-06 05:15:30|2404.73|2403.23|2404.86|2403.36|2404.86|2403.36|2404.73|2403.23|0
1641446140000|2022-01-06 05:15:40|2404.87|2403.37|2404.87|2403.37|2404.87|2403.37|2404.87|2403.37|0
1641446150000|2022-01-06 05:15:50|2404.91|2403.41|2405.13|2403.63|2405.13|2403.63|2404.91|2403.41|0
1641446160000|2022-01-06 05:16:00|2405.19|2403.69|2405.09|2403.59|2405.19|2403.69|2404.87|2403.37|0
1641446170000|2022-01-06 05:16:10|2405.05|2403.55|2404.66|2403.16|2405.09|2403.59|2404.66|2403.16|0
1641446180000|2022-01-06 05:16:20|2404.56|2403.06|2404.53|2403.03|2404.56|2403.06|2404.32|2402.82|0
1641446190000|2022-01-06 05:16:30|2404.49|2402.99|2404.53|2403.03|2404.53|2403.03|2404.44|2402.94|0
1641446200000|2022-01-06 05:16:40|2404.54|2403.04|2404.54|2403.04|2404.54|2403.04|2404.54|2403.04|0
1641446210000|2022-01-06 05:16:50|2404.66|2403.16|2404.54|2403.04|2404.66|2403.16|2404.54|2403.04|0
1641446220000|2022-01-06 05:17:00|2404.58|2403.08|2404.68|2403.18|2404.68|2403.18|2404.58|2403.08|0
1641446230000|2022-01-06 05:17:10|2404.69|2403.19|2404.69|2403.19|2404.69|2403.19|2404.68|2403.18|0
1641446240000|2022-01-06 05:17:20|2404.73|2403.23|2404.92|2403.42|2404.93|2403.43|2404.73|2403.23|0
1641446250000|2022-01-06 05:17:30|2404.93|2403.43|2404.93|2403.43|2404.93|2403.43|2404.92|2403.42|0
1641446260000|2022-01-06 05:17:40|2404.92|2403.42|2404.98|2403.48|2405.04|2403.54|2404.92|2403.42|0
1641446270000|2022-01-06 05:17:50|2405.04|2403.54|2404.93|2403.43|2405.04|2403.54|2404.93|2403.43|0
1641446280000|2022-01-06 05:18:00|2404.94|2403.44|2405.02|2403.52|2405.02|2403.52|2404.92|2403.42|0
1641446290000|2022-01-06 05:18:10|2405.06|2403.56|2404.93|2403.43|2405.16|2403.66|2404.93|2403.43|0
1641446300000|2022-01-06 05:18:20|2405.15|2403.65|2405.14|2403.64|2405.15|2403.65|2405.14|2403.64|0
1641446320000|2022-01-06 05:18:40|2405.15|2403.65|2405.16|2403.66|2405.16|2403.66|2405.15|2403.65|0
1641446330000|2022-01-06 05:18:50|2405.14|2403.64|2405.16|2403.66|2405.16|2403.66|2405.14|2403.64|0
1641446340000|2022-01-06 05:19:00|2405.15|2403.65|2405.16|2403.66|2405.16|2403.66|2405.14|2403.64|0
1641446350000|2022-01-06 05:19:10|2405.17|2403.67|2405.37|2403.87|2405.38|2403.88|2405.17|2403.67|0
1641446360000|2022-01-06 05:19:20|2405.38|2403.88|2405.38|2403.88|2405.38|2403.88|2405.38|2403.88|0
1641446370000|2022-01-06 05:19:30|2405.42|2403.92|2405.61|2404.11|2405.61|2404.11|2405.38|2403.88|0
1641446380000|2022-01-06 05:19:40|2405.62|2404.12|2405.62|2404.12|2405.85|2404.35|2405.62|2404.12|0
1641446390000|2022-01-06 05:19:50|2405.66|2404.16|2405.62|2404.12|2405.72|2404.22|2405.61|2404.11|0
1641446400000|2022-01-06 05:20:00|2405.61|2404.11|2405.62|2404.12|2405.71|2404.21|2405.61|2404.11|0
1641446410000|2022-01-06 05:20:10|2405.61|2404.11|2405.4|2403.9|2405.61|2404.11|2405.4|2403.9|0
1641446420000|2022-01-06 05:20:20|2405.38|2403.88|2405.37|2403.87|2405.38|2403.88|2405.37|2403.87|0
1641446430000|2022-01-06 05:20:30|2405.3|2403.8|2405.16|2403.66|2405.3|2403.8|2405.14|2403.64|0
1641446440000|2022-01-06 05:20:40|2405.19|2403.69|2405.25|2403.75|2405.25|2403.75|2405.15|2403.65|0
1641446450000|2022-01-06 05:20:50|2405.28|2403.78|2405.14|2403.64|2405.37|2403.87|2405.14|2403.64|0
1641446460000|2022-01-06 05:21:00|2405.13|2403.63|2405.14|2403.64|2405.14|2403.64|2405.11|2403.61|0
1641446470000|2022-01-06 05:21:10|2405.13|2403.63|2404.93|2403.43|2405.13|2403.63|2404.93|2403.43|0
1641446480000|2022-01-06 05:21:20|2404.92|2403.42|2404.93|2403.43|2404.93|2403.43|2404.92|2403.42|0
1641446490000|2022-01-06 05:21:30|2405|2403.5|2404.93|2403.43|2405.16|2403.66|2404.93|2403.43|0
1641446500000|2022-01-06 05:21:40|2404.92|2403.42|2404.92|2403.42|2404.92|2403.42|2404.92|2403.42|0
1641446510000|2022-01-06 05:21:50|2404.93|2403.43|2404.71|2403.21|2404.93|2403.43|2404.7|2403.2|0
1641446520000|2022-01-06 05:22:00|2404.72|2403.22|2404.95|2403.45|2404.96|2403.46|2404.72|2403.22|0
1641446530000|2022-01-06 05:22:10|2404.94|2403.44|2404.96|2403.46|2404.96|2403.46|2404.94|2403.44|0
1641446540000|2022-01-06 05:22:20|2404.94|2403.44|2404.94|2403.44|2404.94|2403.44|2404.94|2403.44|0
1641446550000|2022-01-06 05:22:30|2404.95|2403.45|2404.96|2403.46|2404.96|2403.46|2404.94|2403.44|0
1641446560000|2022-01-06 05:22:40|2404.99|2403.49|2405.18|2403.68|2405.19|2403.69|2404.97|2403.47|0
1641446570000|2022-01-06 05:22:50|2405.15|2403.65|2404.96|2403.46|2405.15|2403.65|2404.94|2403.44|0
1641446580000|2022-01-06 05:23:00|2404.95|2403.45|2404.95|2403.45|2404.95|2403.45|2404.95|2403.45|0
1641446590000|2022-01-06 05:23:10|2404.94|2403.44|2404.95|2403.45|2404.96|2403.46|2404.94|2403.44|0
1641446600000|2022-01-06 05:23:20|2404.94|2403.44|2404.73|2403.23|2404.94|2403.44|2404.73|2403.23|0
1641446610000|2022-01-06 05:23:30|2404.77|2403.27|2404.75|2403.25|2404.84|2403.34|2404.73|2403.23|0
1641446620000|2022-01-06 05:23:40|2404.76|2403.26|2404.96|2403.46|2404.97|2403.47|2404.76|2403.26|0
1641446630000|2022-01-06 05:23:50|2404.99|2403.49|2404.96|2403.46|2405.07|2403.57|2404.96|2403.46|0
1641446640000|2022-01-06 05:24:00|2404.97|2403.47|2405.2|2403.7|2405.42|2403.92|2404.96|2403.46|0
1641446650000|2022-01-06 05:24:10|2405.24|2403.74|2405.2|2403.7|2405.3|2403.8|2405.2|2403.7|0
1641446660000|2022-01-06 05:24:20|2405.18|2403.68|2405.65|2404.15|2405.65|2404.15|2405.18|2403.68|0
1641446680000|2022-01-06 05:24:40|2405.72|2404.22|2405.86|2404.36|2405.87|2404.37|2405.72|2404.22|0
1641446690000|2022-01-06 05:24:50|2405.87|2404.37|2405.86|2404.36|2405.87|2404.37|2405.86|2404.36|0
1641446710000|2022-01-06 05:25:10|2405.84|2404.34|2405.62|2404.12|2405.84|2404.34|2405.62|2404.12|0
1641446730000|2022-01-06 05:25:30|2405.61|2404.11|2405.62|2404.12|2405.71|2404.21|2405.6|2404.1|0
1641446740000|2022-01-06 05:25:40|2405.65|2404.15|2405.83|2404.33|2405.83|2404.33|2405.62|2404.12|0
1641446760000|2022-01-06 05:26:00|2405.84|2404.34|2405.84|2404.34|2405.84|2404.34|2405.83|2404.33|0
1641446770000|2022-01-06 05:26:10|2405.91|2404.41|2406.08|2404.58|2406.08|2404.58|2405.91|2404.41|0
1641446780000|2022-01-06 05:26:20|2406.1|2404.6|2406.19|2404.69|2406.31|2404.81|2406.08|2404.58|0
1641446790000|2022-01-06 05:26:30|2406.23|2404.73|2406.55|2405.05|2406.55|2405.05|2406.23|2404.73|0
1641446800000|2022-01-06 05:26:40|2406.56|2405.06|2406.9|2405.4|2406.99|2405.49|2406.56|2405.06|0
1641446810000|2022-01-06 05:26:50|2406.76|2405.26|2406.79|2405.29|2406.79|2405.29|2406.55|2405.05|0
1641446820000|2022-01-06 05:27:00|2406.78|2405.28|2406.78|2405.28|2407.02|2405.52|2406.78|2405.28|0
1641446830000|2022-01-06 05:27:10|2406.81|2405.31|2407|2405.5|2407|2405.5|2406.78|2405.28|0
1641446840000|2022-01-06 05:27:20|2406.99|2405.49|2406.75|2405.25|2406.99|2405.49|2406.75|2405.25|0
1641446850000|2022-01-06 05:27:30|2406.78|2405.28|2406.87|2405.37|2407|2405.5|2406.78|2405.28|0
1641446860000|2022-01-06 05:27:40|2406.83|2405.33|2406.78|2405.28|2406.87|2405.37|2406.78|2405.28|0
1641446870000|2022-01-06 05:27:50|2406.81|2405.31|2406.78|2405.28|2406.87|2405.37|2406.78|2405.28|0
1641446880000|2022-01-06 05:28:00|2406.76|2405.26|2406.78|2405.28|2406.78|2405.28|2406.76|2405.26|0
1641446890000|2022-01-06 05:28:10|2406.81|2405.31|2407|2405.5|2407|2405.5|2406.81|2405.31|0
1641446900000|2022-01-06 05:28:20|2406.97|2405.47|2406.86|2405.36|2406.99|2405.49|2406.78|2405.28|0
1641446910000|2022-01-06 05:28:30|2406.87|2405.37|2406.76|2405.26|2406.87|2405.37|2406.76|2405.26|0
1641446920000|2022-01-06 05:28:40|2406.8|2405.3|2406.99|2405.49|2406.99|2405.49|2406.76|2405.26|0
1641446940000|2022-01-06 05:29:00|2406.98|2405.48|2407.21|2405.71|2407.3|2405.8|2406.98|2405.48|0
1641446950000|2022-01-06 05:29:10|2407.18|2405.68|2407.48|2405.98|2407.48|2405.98|2407.09|2405.59|0
1641446960000|2022-01-06 05:29:20|2407.47|2405.97|2407.48|2405.98|2407.57|2406.07|2407.47|2405.97|0
1641446970000|2022-01-06 05:29:30|2407.41|2405.91|2407.27|2405.77|2407.41|2405.91|2407.14|2405.64|0
1641446990000|2022-01-06 05:29:50|2407.28|2405.78|2407.71|2406.21|2407.93|2406.43|2407.28|2405.78|0
1641447000000|2022-01-06 05:30:00|2407.7|2406.2|2407.26|2405.76|2407.71|2406.21|2407.24|2405.74|0
1641447010000|2022-01-06 05:30:10|2407.25|2405.75|2407.26|2405.76|2407.26|2405.76|2407.03|2405.53|0
1641447020000|2022-01-06 05:30:20|2407.19|2405.69|2406.8|2405.3|2407.19|2405.69|2406.8|2405.3|0
1641447030000|2022-01-06 05:30:30|2406.73|2405.23|2406.6|2405.1|2406.73|2405.23|2406.37|2404.87|0
1641447040000|2022-01-06 05:30:40|2406.59|2405.09|2406.4|2404.9|2406.6|2405.1|2406.38|2404.88|0
1641447050000|2022-01-06 05:30:50|2406.41|2404.91|2406.41|2404.91|2406.52|2405.02|2406.4|2404.9|0
1641447060000|2022-01-06 05:31:00|2406.4|2404.9|2406.4|2404.9|2406.64|2405.14|2406.4|2404.9|0
1641447070000|2022-01-06 05:31:10|2406.36|2404.86|2406.26|2404.76|2406.36|2404.86|2406.26|2404.76|0
1641447080000|2022-01-06 05:31:20|2406.3|2404.8|2405.93|2404.43|2406.38|2404.88|2405.93|2404.43|0
1641447090000|2022-01-06 05:31:30|2405.95|2404.45|2406.17|2404.67|2406.28|2404.78|2405.93|2404.43|0
1641447100000|2022-01-06 05:31:40|2406.18|2404.68|2405.84|2404.34|2406.18|2404.68|2405.84|2404.34|0
1641447110000|2022-01-06 05:31:50|2405.83|2404.33|2405.5|2404|2405.83|2404.33|2405.49|2403.99|0
1641447120000|2022-01-06 05:32:00|2405.51|2404.01|2405.73|2404.23|2405.75|2404.25|2405.5|2404|0
1641447130000|2022-01-06 05:32:10|2405.72|2404.22|2405.95|2404.45|2405.95|2404.45|2405.59|2404.09|0
1641447140000|2022-01-06 05:32:20|2405.91|2404.41|2405.72|2404.22|2405.91|2404.41|2405.59|2404.09|0
1641447150000|2022-01-06 05:32:30|2405.68|2404.18|2405.72|2404.22|2405.72|2404.22|2405.6|2404.1|0
1641447160000|2022-01-06 05:32:40|2405.71|2404.21|2405.95|2404.45|2405.95|2404.45|2405.71|2404.21|0
1641447170000|2022-01-06 05:32:50|2405.94|2404.44|2405.96|2404.46|2406.17|2404.67|2405.93|2404.43|0
1641447180000|2022-01-06 05:33:00|2405.84|2404.34|2405.96|2404.46|2405.96|2404.46|2405.84|2404.34|0
1641447190000|2022-01-06 05:33:10|2405.95|2404.45|2405.72|2404.22|2405.95|2404.45|2405.72|2404.22|0
1641447200000|2022-01-06 05:33:20|2405.68|2404.18|2405.72|2404.22|2405.73|2404.23|2405.51|2404.01|0
1641447210000|2022-01-06 05:33:30|2405.73|2404.23|2406.04|2404.54|2406.04|2404.54|2405.73|2404.23|0
1641447220000|2022-01-06 05:33:40|2405.95|2404.45|2406.02|2404.52|2406.14|2404.64|2405.93|2404.43|0
1641447230000|2022-01-06 05:33:50|2406.06|2404.56|2406.4|2404.9|2406.4|2404.9|2406.06|2404.56|0
1641447240000|2022-01-06 05:34:00|2406.38|2404.88|2406.03|2404.53|2406.38|2404.88|2405.93|2404.43|0
1641447250000|2022-01-06 05:34:10|2406.04|2404.54|2406.17|2404.67|2406.19|2404.69|2406.03|2404.53|0
1641447260000|2022-01-06 05:34:20|2406.15|2404.65|2406.16|2404.66|2406.16|2404.66|2405.94|2404.44|0
1641447270000|2022-01-06 05:34:30|2406.12|2404.62|2406.05|2404.55|2406.17|2404.67|2406.04|2404.54|0
1641447280000|2022-01-06 05:34:40|2406.04|2404.54|2406.04|2404.54|2406.16|2404.66|2406.04|2404.54|0
1641447290000|2022-01-06 05:34:50|2406.03|2404.53|2405.91|2404.41|2406.03|2404.53|2405.91|2404.41|0
1641447300000|2022-01-06 05:35:00|2405.92|2404.42|2405.9|2404.4|2405.92|2404.42|2405.9|2404.4|0
1641447310000|2022-01-06 05:35:10|2405.92|2404.42|2405.91|2404.41|2405.92|2404.42|2405.9|2404.4|0
1641447320000|2022-01-06 05:35:20|2405.9|2404.4|2405.92|2404.42|2405.92|2404.42|2405.9|2404.4|0
1641447330000|2022-01-06 05:35:30|2405.91|2404.41|2405.92|2404.42|2405.92|2404.42|2405.91|2404.41|0
1641447340000|2022-01-06 05:35:40|2405.91|2404.41|2405.8|2404.3|2405.91|2404.41|2405.78|2404.28|0
1641447350000|2022-01-06 05:35:50|2405.92|2404.42|2405.93|2404.43|2405.93|2404.43|2405.8|2404.3|0
1641447360000|2022-01-06 05:36:00|2405.92|2404.42|2406.16|2404.66|2406.16|2404.66|2405.92|2404.42|0
1641447370000|2022-01-06 05:36:10|2406.17|2404.67|2406.64|2405.14|2406.64|2405.14|2406.17|2404.67|0
1641447380000|2022-01-06 05:36:20|2406.62|2405.12|2406.26|2404.76|2406.62|2405.12|2406.26|2404.76|0
1641447390000|2022-01-06 05:36:30|2406.22|2404.72|2406.25|2404.75|2406.39|2404.89|2406.16|2404.66|0
1641447400000|2022-01-06 05:36:40|2406.21|2404.71|2406.37|2404.87|2406.37|2404.87|2406.14|2404.64|0
1641447410000|2022-01-06 05:36:50|2406.33|2404.83|2406.38|2404.88|2406.47|2404.97|2406.24|2404.74|0
1641447420000|2022-01-06 05:37:00|2406.42|2404.92|2406.74|2405.24|2406.74|2405.24|2406.38|2404.88|0
1641447430000|2022-01-06 05:37:10|2406.71|2405.21|2406.38|2404.88|2406.71|2405.21|2406.38|2404.88|0
1641447440000|2022-01-06 05:37:20|2406.42|2404.92|2406.37|2404.87|2406.48|2404.98|2406.37|2404.87|0
1641447450000|2022-01-06 05:37:30|2406.4|2404.9|2406.47|2404.97|2406.47|2404.97|2406.37|2404.87|0
1641447460000|2022-01-06 05:37:40|2406.44|2404.94|2406.38|2404.88|2406.44|2404.94|2406.37|2404.87|0
1641447470000|2022-01-06 05:37:50|2406.42|2404.92|2406.59|2405.09|2406.59|2405.09|2406.42|2404.92|0
1641447480000|2022-01-06 05:38:00|2406.56|2405.06|2406.37|2404.87|2406.56|2405.06|2406.37|2404.87|0
1641447490000|2022-01-06 05:38:10|2406.36|2404.86|2406.36|2404.86|2406.37|2404.87|2406.35|2404.85|0
1641447500000|2022-01-06 05:38:20|2406.37|2404.87|2406.37|2404.87|2406.46|2404.96|2406.36|2404.86|0
1641447510000|2022-01-06 05:38:30|2406.36|2404.86|2406.37|2404.87|2406.46|2404.96|2406.36|2404.86|0
1641447520000|2022-01-06 05:38:40|2406.36|2404.86|2406.46|2404.96|2406.46|2404.96|2406.14|2404.64|0
1641447530000|2022-01-06 05:38:50|2406.42|2404.92|2406.61|2405.11|2406.61|2405.11|2406.37|2404.87|0
1641447540000|2022-01-06 05:39:00|2406.64|2405.14|2406.47|2404.97|2406.83|2405.33|2406.47|2404.97|0
1641447550000|2022-01-06 05:39:10|2406.38|2404.88|2406.43|2404.93|2406.47|2404.97|2406.38|2404.88|0
1641447560000|2022-01-06 05:39:20|2406.37|2404.87|2406.47|2404.97|2406.47|2404.97|2406.37|2404.87|0
1641447570000|2022-01-06 05:39:30|2406.38|2404.88|2406.37|2404.87|2406.47|2404.97|2406.25|2404.75|0
1641447580000|2022-01-06 05:39:40|2406.33|2404.83|2406.24|2404.74|2406.33|2404.83|2406.24|2404.74|0
1641447590000|2022-01-06 05:39:50|2406.21|2404.71|2405.93|2404.43|2406.21|2404.71|2405.93|2404.43|0
1641447600000|2022-01-06 05:40:00|2405.9|2404.4|2405.92|2404.42|2405.93|2404.43|2405.81|2404.31|0
1641447610000|2022-01-06 05:40:10|2405.71|2404.21|2405.69|2404.19|2405.71|2404.21|2405.69|2404.19|0
1641447620000|2022-01-06 05:40:20|2405.7|2404.2|2405.71|2404.21|2405.71|2404.21|2405.69|2404.19|0
1641447630000|2022-01-06 05:40:30|2405.69|2404.19|2405.57|2404.07|2405.69|2404.19|2405.48|2403.98|0
1641447640000|2022-01-06 05:40:40|2405.54|2404.04|2405.48|2403.98|2405.54|2404.04|2405.48|2403.98|0
1641447650000|2022-01-06 05:40:50|2405.47|2403.97|2405.46|2403.96|2405.47|2403.97|2405.45|2403.95|0
1641447660000|2022-01-06 05:41:00|2405.47|2403.97|2405.46|2403.96|2405.47|2403.97|2405.46|2403.96|0
1641447670000|2022-01-06 05:41:10|2405.47|2403.97|2405.24|2403.74|2405.47|2403.97|2405.24|2403.74|0
1641447680000|2022-01-06 05:41:20|2405.23|2403.73|2405.21|2403.71|2405.23|2403.73|2405.21|2403.71|0
1641447690000|2022-01-06 05:41:30|2405.2|2403.7|2405.23|2403.73|2405.23|2403.73|2405.2|2403.7|0
1641447700000|2022-01-06 05:41:40|2405.22|2403.72|2405.23|2403.73|2405.23|2403.73|2405.21|2403.71|0
1641447710000|2022-01-06 05:41:50|2405.26|2403.76|2405.33|2403.83|2405.33|2403.83|2405.26|2403.76|0
1641447720000|2022-01-06 05:42:00|2405.37|2403.87|2405.56|2404.06|2405.69|2404.19|2405.37|2403.87|0
1641447730000|2022-01-06 05:42:10|2405.53|2404.03|2405.47|2403.97|2405.53|2404.03|2405.47|2403.97|0
1641447740000|2022-01-06 05:42:20|2405.5|2404|2405.45|2403.95|2405.56|2404.06|2405.45|2403.95|0
1641447750000|2022-01-06 05:42:30|2405.49|2403.99|2405.45|2403.95|2405.54|2404.04|2405.45|2403.95|0
1641447760000|2022-01-06 05:42:40|2405.44|2403.94|2405.44|2403.94|2405.45|2403.95|2405.44|2403.94|0
1641447770000|2022-01-06 05:42:50|2405.45|2403.95|2405.68|2404.18|2405.68|2404.18|2405.45|2403.95|0
1641447780000|2022-01-06 05:43:00|2405.67|2404.17|2405.68|2404.18|2405.68|2404.18|2405.66|2404.16|0
1641447790000|2022-01-06 05:43:10|2405.69|2404.19|2406.14|2404.64|2406.14|2404.64|2405.69|2404.19|0
1641447800000|2022-01-06 05:43:20|2406.16|2404.66|2406.37|2404.87|2406.38|2404.88|2406.16|2404.66|0
1641447810000|2022-01-06 05:43:30|2406.38|2404.88|2406.37|2404.87|2406.38|2404.88|2406.37|2404.87|0
1641447820000|2022-01-06 05:43:40|2406.38|2404.88|2406.37|2404.87|2406.47|2404.97|2406.36|2404.86|0
1641447830000|2022-01-06 05:43:50|2406.38|2404.88|2406.38|2404.88|2406.38|2404.88|2406.38|2404.88|0
1641447840000|2022-01-06 05:44:00|2406.37|2404.87|2406.14|2404.64|2406.37|2404.87|2406.14|2404.64|0
1641447850000|2022-01-06 05:44:10|2406.16|2404.66|2406.37|2404.87|2406.37|2404.87|2406.16|2404.66|0
1641447860000|2022-01-06 05:44:20|2406.4|2404.9|2406.25|2404.75|2406.47|2404.97|2406.25|2404.75|0
1641447870000|2022-01-06 05:44:30|2406.21|2404.71|2406.16|2404.66|2406.25|2404.75|2406.16|2404.66|0
1641447880000|2022-01-06 05:44:40|2406.19|2404.69|2406.14|2404.64|2406.25|2404.75|2406.14|2404.64|0
1641447890000|2022-01-06 05:44:50|2406.13|2404.63|2405.92|2404.42|2406.13|2404.63|2405.92|2404.42|0
1641447900000|2022-01-06 05:45:00|2405.97|2404.47|2405.28|2403.78|2406.02|2404.52|2405.05|2403.55|0
1641447910000|2022-01-06 05:45:10|2405.25|2403.75|2405.29|2403.79|2405.3|2403.8|2405.07|2403.57|0
1641447920000|2022-01-06 05:45:20|2405.28|2403.78|2405.16|2403.66|2405.3|2403.8|2405.07|2403.57|0
1641447930000|2022-01-06 05:45:30|2405.18|2403.68|2405.19|2403.69|2405.31|2403.81|2405.18|2403.68|0
1641447940000|2022-01-06 05:45:40|2405.18|2403.68|2405.18|2403.68|2405.3|2403.8|2405.18|2403.68|0
1641447950000|2022-01-06 05:45:50|2405.14|2403.64|2405.09|2403.59|2405.14|2403.64|2405.07|2403.57|0
1641447960000|2022-01-06 05:46:00|2405.1|2403.6|2405.09|2403.59|2405.31|2403.81|2405.08|2403.58|0
1641447970000|2022-01-06 05:46:10|2405.12|2403.62|2405.31|2403.81|2405.31|2403.81|2405.09|2403.59|0
1641447980000|2022-01-06 05:46:20|2405.33|2403.83|2405.31|2403.81|2405.54|2404.04|2405.31|2403.81|0
1641447990000|2022-01-06 05:46:30|2405.33|2403.83|2405.31|2403.81|2405.54|2404.04|2405.3|2403.8|0
1641448000000|2022-01-06 05:46:40|2405.3|2403.8|2405.31|2403.81|2405.31|2403.81|2405.3|2403.8|0
1641448010000|2022-01-06 05:46:50|2405.35|2403.85|2405.55|2404.05|2405.65|2404.15|2405.35|2403.85|0
1641448020000|2022-01-06 05:47:00|2405.59|2404.09|2405.64|2404.14|2405.65|2404.15|2405.54|2404.04|0
1641448030000|2022-01-06 05:47:10|2405.68|2404.18|2405.76|2404.26|2405.76|2404.26|2405.68|2404.18|0
1641448040000|2022-01-06 05:47:20|2405.78|2404.28|2405.78|2404.28|2405.78|2404.28|2405.76|2404.26|0
1641448050000|2022-01-06 05:47:30|2405.76|2404.26|2405.76|2404.26|2405.76|2404.26|2405.76|2404.26|0
1641448060000|2022-01-06 05:47:40|2405.75|2404.25|2405.52|2404.02|2405.75|2404.25|2405.52|2404.02|0
1641448070000|2022-01-06 05:47:50|2405.56|2404.06|2405.53|2404.03|2405.75|2404.25|2405.53|2404.03|0
1641448080000|2022-01-06 05:48:00|2405.57|2404.07|2405.63|2404.13|2405.63|2404.13|2405.57|2404.07|0
1641448090000|2022-01-06 05:48:10|2405.59|2404.09|2405.56|2404.06|2405.59|2404.09|2405.52|2404.02|0
1641448100000|2022-01-06 05:48:20|2405.61|2404.11|2405.9|2404.4|2405.9|2404.4|2405.52|2404.02|0
1641448110000|2022-01-06 05:48:30|2406.19|2404.69|2406.2|2404.7|2406.2|2404.7|2406.19|2404.69|0
1641448120000|2022-01-06 05:48:40|2406.21|2404.71|2406.43|2404.93|2406.43|2404.93|2406.21|2404.71|0
1641448130000|2022-01-06 05:48:50|2406.39|2404.89|2406.31|2404.81|2406.39|2404.89|2406.31|2404.81|0
1641448140000|2022-01-06 05:49:00|2406.27|2404.77|2405.97|2404.47|2406.27|2404.77|2405.75|2404.25|0
1641448150000|2022-01-06 05:49:10|2405.94|2404.44|2406.19|2404.69|2406.19|2404.69|2405.85|2404.35|0
1641448160000|2022-01-06 05:49:20|2406.15|2404.65|2406.17|2404.67|2406.18|2404.68|2405.95|2404.45|0
1641448170000|2022-01-06 05:49:30|2406.19|2404.69|2406.26|2404.76|2406.4|2404.9|2406.19|2404.69|0
1641448180000|2022-01-06 05:49:40|2406.23|2404.73|2406.17|2404.67|2406.26|2404.76|2406.16|2404.66|0
1641448190000|2022-01-06 05:49:50|2406.24|2404.74|2406.38|2404.88|2406.48|2404.98|2406.24|2404.74|0
1641448200000|2022-01-06 05:50:00|2406.42|2404.92|2406.39|2404.89|2406.49|2404.99|2406.38|2404.88|0
1641448210000|2022-01-06 05:50:10|2406.38|2404.88|2406.05|2404.55|2406.38|2404.88|2405.96|2404.46|0
1641448220000|2022-01-06 05:50:20|2406.09|2404.59|2406.26|2404.76|2406.4|2404.9|2406.09|2404.59|0
1641448230000|2022-01-06 05:50:30|2406.3|2404.8|2406.26|2404.76|2406.41|2404.91|2406.17|2404.67|0
1641448240000|2022-01-06 05:50:40|2406.25|2404.75|2405.95|2404.45|2406.25|2404.75|2405.81|2404.31|0
1641448250000|2022-01-06 05:50:50|2405.98|2404.48|2405.93|2404.43|2406.04|2404.54|2405.93|2404.43|0
1641448260000|2022-01-06 05:51:00|2405.97|2404.47|2406.02|2404.52|2406.14|2404.64|2405.92|2404.42|0
1641448270000|2022-01-06 05:51:10|2405.99|2404.49|2406.01|2404.51|2406.02|2404.52|2405.92|2404.42|0
1641448280000|2022-01-06 05:51:20|2406.02|2404.52|2406.01|2404.51|2406.14|2404.64|2406.01|2404.51|0
1641448290000|2022-01-06 05:51:30|2406|2404.5|2405.69|2404.19|2406.01|2404.51|2405.69|2404.19|0
1641448300000|2022-01-06 05:51:40|2405.66|2404.16|2405.23|2403.73|2405.66|2404.16|2405.23|2403.73|0
1641448310000|2022-01-06 05:51:50|2405.24|2403.74|2405.68|2404.18|2405.68|2404.18|2405.23|2403.73|0
1641448320000|2022-01-06 05:52:00|2405.67|2404.17|2406.02|2404.52|2406.2|2404.7|2405.66|2404.16|0
1641448330000|2022-01-06 05:52:10|2406.03|2404.53|2406.35|2404.85|2406.35|2404.85|2406.02|2404.52|0
1641448340000|2022-01-06 05:52:20|2406.37|2404.87|2406.26|2404.76|2406.37|2404.87|2406.26|2404.76|0
1641448350000|2022-01-06 05:52:30|2406.25|2404.75|2406.03|2404.53|2406.26|2404.76|2405.91|2404.41|0
1641448360000|2022-01-06 05:52:40|2406.04|2404.54|2406.26|2404.76|2406.26|2404.76|2406.04|2404.54|0
1641448370000|2022-01-06 05:52:50|2406.27|2404.77|2406.47|2404.97|2406.49|2404.99|2406.27|2404.77|0
1641448380000|2022-01-06 05:53:00|2406.49|2404.99|2406.01|2404.51|2406.49|2404.99|2406.01|2404.51|0
1641448390000|2022-01-06 05:53:10|2406.02|2404.52|2406.1|2404.6|2406.23|2404.73|2406.02|2404.52|0
1641448400000|2022-01-06 05:53:20|2406.06|2404.56|2405.99|2404.49|2406.23|2404.73|2405.99|2404.49|0
1641448410000|2022-01-06 05:53:30|2405.98|2404.48|2405.65|2404.15|2405.99|2404.49|2405.55|2404.05|0
1641448420000|2022-01-06 05:53:40|2405.61|2404.11|2405.55|2404.05|2405.78|2404.28|2405.55|2404.05|0
1641448430000|2022-01-06 05:53:50|2405.52|2404.02|2405.54|2404.04|2405.55|2404.05|2405.42|2403.92|0
1641448440000|2022-01-06 05:54:00|2405.53|2404.03|2405.42|2403.92|2405.53|2404.03|2405.31|2403.81|0
1641448450000|2022-01-06 05:54:10|2405.46|2403.96|2405.36|2403.86|2405.55|2404.05|2405.33|2403.83|0
1641448460000|2022-01-06 05:54:20|2405.42|2403.92|2405.31|2403.81|2405.42|2403.92|2405.31|2403.81|0
1641448470000|2022-01-06 05:54:30|2405.32|2403.82|2405.31|2403.81|2405.41|2403.91|2405.31|2403.81|0
1641448480000|2022-01-06 05:54:40|2405.32|2403.82|2405.32|2403.82|2405.42|2403.92|2405.31|2403.81|0
1641448490000|2022-01-06 05:54:50|2405.31|2403.81|2405.21|2403.71|2405.34|2403.84|2405.1|2403.6|0
1641448500000|2022-01-06 05:55:00|2405.2|2403.7|2405.43|2403.93|2405.43|2403.93|2405.2|2403.7|0
1641448510000|2022-01-06 05:55:10|2405.4|2403.9|2405.65|2404.15|2405.65|2404.15|2405.34|2403.84|0
1641448520000|2022-01-06 05:55:20|2405.68|2404.18|2405.55|2404.05|2405.78|2404.28|2405.55|2404.05|0
1641448530000|2022-01-06 05:55:30|2405.54|2404.04|2405.63|2404.13|2405.63|2404.13|2405.54|2404.04|0
1641448540000|2022-01-06 05:55:40|2405.6|2404.1|2405.3|2403.8|2405.6|2404.1|2405.3|2403.8|0
1641448550000|2022-01-06 05:55:50|2405.31|2403.81|2405.4|2403.9|2405.53|2404.03|2405.3|2403.8|0
1641448560000|2022-01-06 05:56:00|2405.39|2403.89|2405.29|2403.79|2405.39|2403.89|2405.06|2403.56|0
1641448570000|2022-01-06 05:56:10|2405.32|2403.82|2405.52|2404.02|2405.52|2404.02|2405.29|2403.79|0
1641448580000|2022-01-06 05:56:20|2405.51|2404.01|2405.51|2404.01|2405.62|2404.12|2405.5|2404|0
1641448590000|2022-01-06 05:56:30|2405.55|2404.05|2405.74|2404.24|2405.74|2404.24|2405.51|2404.01|0
1641448600000|2022-01-06 05:56:40|2405.75|2404.25|2406.2|2404.7|2406.2|2404.7|2405.75|2404.25|0
1641448610000|2022-01-06 05:56:50|2406.27|2404.77|2406.65|2405.15|2406.65|2405.15|2406.27|2404.77|0
1641448620000|2022-01-06 05:57:00|2406.66|2405.16|2406.91|2405.41|2407.1|2405.6|2406.65|2405.15|0
1641448630000|2022-01-06 05:57:10|2406.92|2405.42|2407.15|2405.65|2407.15|2405.65|2406.92|2405.42|0
1641448640000|2022-01-06 05:57:20|2407.13|2405.63|2407.13|2405.63|2407.15|2405.65|2406.92|2405.42|0
1641448650000|2022-01-06 05:57:30|2407.1|2405.6|2406.92|2405.42|2407.1|2405.6|2406.91|2405.41|0
1641448660000|2022-01-06 05:57:40|2406.91|2405.41|2407.15|2405.65|2407.15|2405.65|2406.91|2405.41|0
1641448670000|2022-01-06 05:57:50|2407.13|2405.63|2407.34|2405.84|2407.37|2405.87|2407.13|2405.63|0
1641448680000|2022-01-06 05:58:00|2407.25|2405.75|2407.58|2406.08|2407.59|2406.09|2407.23|2405.73|0
1641448690000|2022-01-06 05:58:10|2407.47|2405.97|2407.61|2406.11|2407.71|2406.21|2407.37|2405.87|0
1641448700000|2022-01-06 05:58:20|2407.6|2406.1|2407.48|2405.98|2407.6|2406.1|2407.48|2405.98|0
1641448710000|2022-01-06 05:58:30|2407.51|2406.01|2407.61|2406.11|2407.61|2406.11|2407.48|2405.98|0
1641448720000|2022-01-06 05:58:40|2407.6|2406.1|2407.47|2405.97|2407.6|2406.1|2407.37|2405.87|0
1641448730000|2022-01-06 05:58:50|2407.5|2406|2407.6|2406.1|2407.71|2406.21|2407.5|2406|0
1641448740000|2022-01-06 05:59:00|2407.59|2406.09|2407.25|2405.75|2407.59|2406.09|2407.25|2405.75|0
1641448750000|2022-01-06 05:59:10|2407.16|2405.66|2407.39|2405.89|2407.39|2405.89|2407.15|2405.65|0
1641448760000|2022-01-06 05:59:20|2407.38|2405.88|2407.61|2406.11|2407.61|2406.11|2407.38|2405.88|0
1641448770000|2022-01-06 05:59:30|2407.54|2406.04|2407.15|2405.65|2407.54|2406.04|2407.15|2405.65|0
1641448780000|2022-01-06 05:59:40|2407.08|2405.58|2406.71|2405.21|2407.08|2405.58|2406.71|2405.21|0
1641448790000|2022-01-06 05:59:50|2406.75|2405.25|2406.49|2404.99|2406.8|2405.3|2406.49|2404.99|0
1641448800000|2022-01-06 06:00:00|2406.5|2405|2406.27|2404.77|2406.51|2405.01|2406.27|2404.77|0
1641448810000|2022-01-06 06:00:10|2406.29|2404.79|2406.39|2404.89|2406.52|2405.02|2406.29|2404.79|0
1641448820000|2022-01-06 06:00:20|2406.36|2404.86|2405.64|2404.14|2406.36|2404.86|2405.64|2404.14|0
1641448830000|2022-01-06 06:00:30|2405.63|2404.13|2405.16|2403.66|2405.63|2404.13|2405.16|2403.66|0
1641448840000|2022-01-06 06:00:40|2405.23|2403.73|2405.99|2404.49|2405.99|2404.49|2405.15|2403.65|0
1641448850000|2022-01-06 06:00:50|2406.02|2404.52|2406.33|2404.83|2406.33|2404.83|2406.02|2404.52|0
1641448860000|2022-01-06 06:01:00|2406.32|2404.82|2405.87|2404.37|2406.32|2404.82|2405.64|2404.14|0
1641448870000|2022-01-06 06:01:10|2405.88|2404.38|2405.63|2404.13|2405.88|2404.38|2405.63|2404.13|0
1641448880000|2022-01-06 06:01:20|2405.67|2404.17|2405.65|2404.15|2405.75|2404.25|2405.42|2403.92|0
1641448890000|2022-01-06 06:01:30|2405.64|2404.14|2406.09|2404.59|2406.11|2404.61|2405.64|2404.14|0
1641448900000|2022-01-06 06:01:40|2406.02|2404.52|2405.7|2404.2|2406.02|2404.52|2405.61|2404.11|0
1641448910000|2022-01-06 06:01:50|2405.72|2404.22|2405.84|2404.34|2405.84|2404.34|2405.71|2404.21|0
1641448920000|2022-01-06 06:02:00|2405.85|2404.35|2406.07|2404.57|2406.08|2404.58|2405.85|2404.35|0
1641448930000|2022-01-06 06:02:10|2406.08|2404.58|2405.63|2404.13|2406.08|2404.58|2405.62|2404.12|0
1641448940000|2022-01-06 06:02:20|2405.62|2404.12|2405.4|2403.9|2405.63|2404.13|2405.4|2403.9|0
1641448950000|2022-01-06 06:02:30|2405.39|2403.89|2405.37|2403.87|2405.48|2403.98|2405.37|2403.87|0
1641448960000|2022-01-06 06:02:40|2405.36|2403.86|2405.48|2403.98|2405.6|2404.1|2405.36|2403.86|0
1641448970000|2022-01-06 06:02:50|2405.51|2404.01|2405.22|2403.72|2405.6|2404.1|2405.13|2403.63|0
1641448980000|2022-01-06 06:03:00|2405.24|2403.74|2405.6|2404.1|2405.6|2404.1|2405.24|2403.74|0
1641448990000|2022-01-06 06:03:10|2405.61|2404.11|2405.85|2404.35|2405.85|2404.35|2405.61|2404.11|0
1641449000000|2022-01-06 06:03:20|2405.82|2404.32|2405.63|2404.13|2405.82|2404.32|2405.63|2404.13|0
1641449010000|2022-01-06 06:03:30|2405.66|2404.16|2405.87|2404.37|2405.87|2404.37|2405.63|2404.13|0
1641449030000|2022-01-06 06:03:50|2405.85|2404.35|2405.75|2404.25|2405.87|2404.37|2405.75|2404.25|0
1641449040000|2022-01-06 06:04:00|2405.71|2404.21|2405.64|2404.14|2405.87|2404.37|2405.64|2404.14|0
1641449050000|2022-01-06 06:04:10|2405.63|2404.13|2405.85|2404.35|2405.85|2404.35|2405.63|2404.13|0
1641449060000|2022-01-06 06:04:20|2405.92|2404.42|2406.08|2404.58|2406.29|2404.79|2405.92|2404.42|0
1641449070000|2022-01-06 06:04:30|2406.09|2404.59|2406.2|2404.7|2406.32|2404.82|2406.09|2404.59|0
1641449080000|2022-01-06 06:04:40|2406.23|2404.73|2406.42|2404.92|2406.78|2405.28|2406.23|2404.73|0
1641449090000|2022-01-06 06:04:50|2406.43|2404.93|2406.52|2405.02|2406.57|2405.07|2406.43|2404.93|0
1641449100000|2022-01-06 06:05:00|2406.42|2404.92|2406.57|2405.07|2406.65|2405.15|2406.42|2404.92|0
1641449110000|2022-01-06 06:05:10|2406.56|2405.06|2406.1|2404.6|2406.56|2405.06|2406.09|2404.59|0
1641449120000|2022-01-06 06:05:20|2406.11|2404.61|2405.96|2404.46|2406.11|2404.61|2405.96|2404.46|0
1641449130000|2022-01-06 06:05:30|2405.99|2404.49|2406.13|2404.63|2406.13|2404.63|2405.85|2404.35|0
1641449140000|2022-01-06 06:05:40|2406.18|2404.68|2406.29|2404.79|2406.39|2404.89|2406.08|2404.58|0
1641449150000|2022-01-06 06:05:50|2406.33|2404.83|2406.71|2405.21|2406.73|2405.23|2406.33|2404.83|0
1641449160000|2022-01-06 06:06:00|2406.72|2405.22|2406.95|2405.45|2406.95|2405.45|2406.72|2405.22|0
1641449170000|2022-01-06 06:06:10|2406.97|2405.47|2406.96|2405.46|2407.19|2405.69|2406.96|2405.46|0
1641449180000|2022-01-06 06:06:20|2406.97|2405.47|2406.95|2405.45|2406.97|2405.47|2406.95|2405.45|0
1641449190000|2022-01-06 06:06:30|2406.97|2405.47|2407.4|2405.9|2407.4|2405.9|2406.97|2405.47|0
1641449200000|2022-01-06 06:06:40|2407.41|2405.91|2407.4|2405.9|2407.41|2405.91|2407.4|2405.9|0
1641449210000|2022-01-06 06:06:50|2407.41|2405.91|2407.4|2405.9|2407.41|2405.91|2407.4|2405.9|0
1641449220000|2022-01-06 06:07:00|2407.39|2405.89|2407.39|2405.89|2407.4|2405.9|2407.37|2405.87|0
1641449260000|2022-01-06 06:07:40|2407.4|2405.9|2407.4|2405.9|2407.4|2405.9|2407.39|2405.89|0
1641449270000|2022-01-06 06:07:50|2407.42|2405.92|2407.48|2405.98|2407.63|2406.13|2407.39|2405.89|0
1641449280000|2022-01-06 06:08:00|2407.45|2405.95|2407.61|2406.11|2407.61|2406.11|2407.39|2405.89|0
1641449290000|2022-01-06 06:08:10|2407.6|2406.1|2407.47|2405.97|2407.6|2406.1|2407.47|2405.97|0
1641449300000|2022-01-06 06:08:20|2407.43|2405.93|2407.37|2405.87|2407.59|2406.09|2407.37|2405.87|0
1641449310000|2022-01-06 06:08:30|2407.36|2405.86|2407.13|2405.63|2407.36|2405.86|2407.01|2405.51|0
1641449320000|2022-01-06 06:08:40|2407.01|2405.51|2407.15|2405.65|2407.15|2405.65|2406.92|2405.42|0
1641449330000|2022-01-06 06:08:50|2407.14|2405.64|2407.12|2405.62|2407.14|2405.64|2406.89|2405.39|0
1641449340000|2022-01-06 06:09:00|2407.09|2405.59|2407.12|2405.62|2407.12|2405.62|2406.89|2405.39|0
1641449360000|2022-01-06 06:09:20|2407.11|2405.61|2407.11|2405.61|2407.11|2405.61|2407.11|2405.61|0
1641449370000|2022-01-06 06:09:30|2407.12|2405.62|2407.11|2405.61|2407.12|2405.62|2407.11|2405.61|0
1641449380000|2022-01-06 06:09:40|2407.09|2405.59|2406.97|2405.47|2407.09|2405.59|2406.88|2405.38|0
1641449390000|2022-01-06 06:09:50|2406.94|2405.44|2406.64|2405.14|2406.94|2405.44|2406.64|2405.14|0
1641449400000|2022-01-06 06:10:00|2406.65|2405.15|2406.89|2405.39|2406.89|2405.39|2406.65|2405.15|0
1641449410000|2022-01-06 06:10:10|2406.91|2405.41|2406.97|2405.47|2407.21|2405.71|2406.88|2405.38|0
1641449420000|2022-01-06 06:10:20|2406.94|2405.44|2407.11|2405.61|2407.11|2405.61|2406.88|2405.38|0
1641449430000|2022-01-06 06:10:30|2407.08|2405.58|2406.88|2405.38|2407.08|2405.58|2406.88|2405.38|0
1641449440000|2022-01-06 06:10:40|2406.87|2405.37|2406.27|2404.77|2406.87|2405.37|2406.27|2404.77|0
1641449450000|2022-01-06 06:10:50|2406.3|2404.8|2406.39|2404.89|2406.39|2404.89|2406.3|2404.8|0
1641449460000|2022-01-06 06:11:00|2406.4|2404.9|2406.37|2404.87|2406.6|2405.1|2406.37|2404.87|0
1641449470000|2022-01-06 06:11:10|2406.38|2404.88|2406.62|2405.12|2406.63|2405.13|2406.37|2404.87|0
1641449480000|2022-01-06 06:11:20|2406.63|2405.13|2406.6|2405.1|2406.63|2405.13|2406.6|2405.1|0
1641449490000|2022-01-06 06:11:30|2406.59|2405.09|2406.6|2405.1|2406.6|2405.1|2406.59|2405.09|0
1641449500000|2022-01-06 06:11:40|2406.59|2405.09|2406.37|2404.87|2406.59|2405.09|2406.37|2404.87|0
1641449510000|2022-01-06 06:11:50|2406.44|2404.94|2406.46|2404.96|2406.6|2405.1|2406.44|2404.94|0
1641449520000|2022-01-06 06:12:00|2406.47|2404.97|2406.73|2405.23|2406.85|2405.35|2406.47|2404.97|0
1641449530000|2022-01-06 06:12:10|2406.7|2405.2|2406.41|2404.91|2406.7|2405.2|2406.19|2404.69|0
1641449540000|2022-01-06 06:12:20|2406.4|2404.9|2406.19|2404.69|2406.41|2404.91|2406.19|2404.69|0
1641449550000|2022-01-06 06:12:30|2406.17|2404.67|2406.17|2404.67|2406.17|2404.67|2406.05|2404.55|0
1641449560000|2022-01-06 06:12:40|2406.24|2404.74|2406.63|2405.13|2406.63|2405.13|2406.24|2404.74|0
1641449570000|2022-01-06 06:12:50|2406.62|2405.12|2406.61|2405.11|2406.63|2405.13|2406.6|2405.1|0
1641449580000|2022-01-06 06:13:00|2406.65|2405.15|2406.46|2404.96|2406.7|2405.2|2406.37|2404.87|0
1641449590000|2022-01-06 06:13:10|2406.47|2404.97|2406.6|2405.1|2406.6|2405.1|2406.37|2404.87|0
1641449600000|2022-01-06 06:13:20|2406.61|2405.11|2406.61|2405.11|2406.61|2405.11|2406.61|2405.11|0
1641449610000|2022-01-06 06:13:30|2406.62|2405.12|2406.63|2405.13|2406.63|2405.13|2406.62|2405.12|0
1641449620000|2022-01-06 06:13:40|2406.61|2405.11|2406.63|2405.13|2406.63|2405.13|2406.61|2405.11|0
1641449630000|2022-01-06 06:13:50|2406.7|2405.2|2406.85|2405.35|2406.85|2405.35|2406.7|2405.2|0
1641449640000|2022-01-06 06:14:00|2406.87|2405.37|2406.6|2405.1|2407.08|2405.58|2406.6|2405.1|0
1641449650000|2022-01-06 06:14:10|2406.61|2405.11|2406.61|2405.11|2406.61|2405.11|2406.49|2404.99|0
1641449660000|2022-01-06 06:14:20|2406.6|2405.1|2406.6|2405.1|2406.61|2405.11|2406.6|2405.1|0
1641449670000|2022-01-06 06:14:30|2406.56|2405.06|2406.37|2404.87|2406.6|2405.1|2406.37|2404.87|0
1641449680000|2022-01-06 06:14:40|2406.34|2404.84|2406.16|2404.66|2406.34|2404.84|2406.03|2404.53|0
1641449690000|2022-01-06 06:14:50|2406.15|2404.65|2405.89|2404.39|2406.16|2404.66|2405.67|2404.17|0
1641449700000|2022-01-06 06:15:00|2405.91|2404.41|2405.47|2403.97|2405.92|2404.42|2405.47|2403.97|0
1641449710000|2022-01-06 06:15:10|2405.4|2403.9|2405.45|2403.95|2405.45|2403.95|2405.23|2403.73|0
1641449720000|2022-01-06 06:15:20|2405.38|2403.88|2405.02|2403.52|2405.38|2403.88|2405|2403.5|0
1641449730000|2022-01-06 06:15:30|2405.05|2403.55|2405.5|2404|2405.5|2404|2405.05|2403.55|0
1641449740000|2022-01-06 06:15:40|2405.48|2403.98|2405.03|2403.53|2405.48|2403.98|2405.02|2403.52|0
1641449750000|2022-01-06 06:15:50|2405.02|2403.52|2405.03|2403.53|2405.03|2403.53|2405.02|2403.52|0
1641449760000|2022-01-06 06:16:00|2405.02|2403.52|2405.01|2403.51|2405.02|2403.52|2405|2403.5|0
1641449770000|2022-01-06 06:16:10|2405|2403.5|2405.01|2403.51|2405.02|2403.52|2405|2403.5|0
1641449780000|2022-01-06 06:16:20|2405.19|2403.69|2405.43|2403.93|2405.43|2403.93|2405.19|2403.69|0
1641449790000|2022-01-06 06:16:30|2405.42|2403.92|2405.62|2404.12|2405.62|2404.12|2405.42|2403.92|0
1641449800000|2022-01-06 06:16:40|2405.63|2404.13|2405.63|2404.13|2405.63|2404.13|2405.63|2404.13|0
1641449820000|2022-01-06 06:17:00|2405.62|2404.12|2405.86|2404.36|2405.86|2404.36|2405.62|2404.12|0
1641449830000|2022-01-06 06:17:10|2405.84|2404.34|2405.84|2404.34|2405.84|2404.34|2405.84|2404.34|0
1641449850000|2022-01-06 06:17:30|2405.86|2404.36|2405.85|2404.35|2405.86|2404.36|2405.84|2404.34|0
1641449860000|2022-01-06 06:17:40|2405.86|2404.36|2405.62|2404.12|2405.86|2404.36|2405.62|2404.12|0
1641449870000|2022-01-06 06:17:50|2405.6|2404.1|2405.38|2403.88|2405.6|2404.1|2405.37|2403.87|0
1641449880000|2022-01-06 06:18:00|2405.41|2403.91|2405.5|2404|2405.5|2404|2405.41|2403.91|0
1641449890000|2022-01-06 06:18:10|2405.49|2403.99|2405.56|2404.06|2405.56|2404.06|2405.49|2403.99|0
1641449900000|2022-01-06 06:18:20|2405.55|2404.05|2405.45|2403.95|2405.55|2404.05|2405.45|2403.95|0
1641449910000|2022-01-06 06:18:30|2405.46|2403.96|2405.47|2403.97|2405.47|2403.97|2405.45|2403.95|0
1641449920000|2022-01-06 06:18:40|2405.48|2403.98|2405.69|2404.19|2405.69|2404.19|2405.48|2403.98|0
1641449930000|2022-01-06 06:18:50|2405.71|2404.21|2405.58|2404.08|2405.71|2404.21|2405.58|2404.08|0
1641449940000|2022-01-06 06:19:00|2405.49|2403.99|2405.49|2403.99|2405.49|2403.99|2405.49|2403.99|0
1641449950000|2022-01-06 06:19:10|2405.5|2404|2405.72|2404.22|2405.72|2404.22|2405.5|2404|0
1641449960000|2022-01-06 06:19:20|2405.68|2404.18|2405.57|2404.07|2405.68|2404.18|2405.48|2403.98|0
1641449970000|2022-01-06 06:19:30|2405.59|2404.09|2405.58|2404.08|2405.71|2404.21|2405.57|2404.07|0
1641449980000|2022-01-06 06:19:40|2405.57|2404.07|2405.71|2404.21|2405.71|2404.21|2405.57|2404.07|0
1641449990000|2022-01-06 06:19:50|2405.72|2404.22|2405.72|2404.22|2405.81|2404.31|2405.72|2404.22|0
1641450000000|2022-01-06 06:20:00|2405.7|2404.2|2405.7|2404.2|2405.72|2404.22|2405.49|2403.99|0
1641450010000|2022-01-06 06:20:10|2405.77|2404.27|2405.92|2404.42|2405.94|2404.44|2405.77|2404.27|0
1641450020000|2022-01-06 06:20:20|2405.93|2404.43|2405.93|2404.43|2405.93|2404.43|2405.93|2404.43|0
1641450030000|2022-01-06 06:20:30|2405.97|2404.47|2406.02|2404.52|2406.02|2404.52|2405.97|2404.47|0
1641450040000|2022-01-06 06:20:40|2405.99|2404.49|2405.79|2404.29|2405.99|2404.49|2405.79|2404.29|0
1641450050000|2022-01-06 06:20:50|2405.49|2403.99|2405.48|2403.98|2405.49|2403.99|2405.36|2403.86|0
1641450060000|2022-01-06 06:21:00|2405.49|2403.99|2405.59|2404.09|2405.6|2404.1|2405.49|2403.99|0
1641450070000|2022-01-06 06:21:10|2405.6|2404.1|2405.52|2404.02|2405.73|2404.23|2405.52|2404.02|0
1641450080000|2022-01-06 06:21:20|2405.56|2404.06|2405.62|2404.12|2405.62|2404.12|2405.56|2404.06|0
1641450090000|2022-01-06 06:21:30|2405.64|2404.14|2405.77|2404.27|2405.77|2404.27|2405.64|2404.14|0
1641450100000|2022-01-06 06:21:40|2405.81|2404.31|2405.88|2404.38|2406.01|2404.51|2405.81|2404.31|0
1641450110000|2022-01-06 06:21:50|2405.91|2404.41|2406|2404.5|2406|2404.5|2405.91|2404.41|0
1641450120000|2022-01-06 06:22:00|2405.98|2404.48|2406.02|2404.52|2406.03|2404.53|2405.98|2404.48|0
1641450130000|2022-01-06 06:22:10|2406.01|2404.51|2406.12|2404.62|2406.24|2404.74|2406.01|2404.51|0
1641450140000|2022-01-06 06:22:20|2406.1|2404.6|2406.24|2404.74|2406.24|2404.74|2406.01|2404.51|0
1641450150000|2022-01-06 06:22:30|2406.2|2404.7|2406.27|2404.77|2406.27|2404.77|2406.11|2404.61|0
1641450160000|2022-01-06 06:22:40|2406.34|2404.84|2406.49|2404.99|2406.49|2404.99|2406.34|2404.84|0
1641450170000|2022-01-06 06:22:50|2406.48|2404.98|2406.91|2405.41|2406.91|2405.41|2406.48|2404.98|0
1641450190000|2022-01-06 06:23:10|2406.9|2405.4|2406.93|2405.43|2406.93|2405.43|2406.9|2405.4|0
1641450200000|2022-01-06 06:23:20|2406.94|2405.44|2406.94|2405.44|2406.94|2405.44|2406.93|2405.43|0
1641450220000|2022-01-06 06:23:40|2406.95|2405.45|2406.94|2405.44|2406.95|2405.45|2406.94|2405.44|0
1641450230000|2022-01-06 06:23:50|2406.93|2405.43|2406.92|2405.42|2406.93|2405.43|2406.92|2405.42|0
1641450240000|2022-01-06 06:24:00|2406.93|2405.43|2406.93|2405.43|2406.94|2405.44|2406.92|2405.42|0
1641450250000|2022-01-06 06:24:10|2406.94|2405.44|2406.95|2405.45|2406.95|2405.45|2406.94|2405.44|0
1641450260000|2022-01-06 06:24:20|2406.94|2405.44|2406.94|2405.44|2406.96|2405.46|2406.94|2405.44|0
1641450270000|2022-01-06 06:24:30|2406.95|2405.45|2406.96|2405.46|2406.96|2405.46|2406.94|2405.44|0
1641450280000|2022-01-06 06:24:40|2406.95|2405.45|2406.95|2405.45|2406.95|2405.45|2406.94|2405.44|0
1641450290000|2022-01-06 06:24:50|2406.96|2405.46|2407.18|2405.68|2407.18|2405.68|2406.96|2405.46|0
1641450300000|2022-01-06 06:25:00|2407.2|2405.7|2407.44|2405.94|2407.44|2405.94|2407.2|2405.7|0
1641450310000|2022-01-06 06:25:10|2407.42|2405.92|2407.44|2405.94|2407.44|2405.94|2407.42|2405.92|0
1641450320000|2022-01-06 06:25:20|2407.43|2405.93|2407.43|2405.93|2407.44|2405.94|2407.43|2405.93|0
1641450330000|2022-01-06 06:25:30|2407.42|2405.92|2407.44|2405.94|2407.44|2405.94|2407.42|2405.92|0
1641450340000|2022-01-06 06:25:40|2407.45|2405.95|2407.47|2405.97|2407.47|2405.97|2407.45|2405.95|0
1641450350000|2022-01-06 06:25:50|2407.54|2406.04|2407.68|2406.18|2407.69|2406.19|2407.54|2406.04|0
1641450360000|2022-01-06 06:26:00|2407.65|2406.15|2407.64|2406.14|2407.66|2406.16|2407.64|2406.14|0
1641450380000|2022-01-06 06:26:20|2407.62|2406.12|2407.44|2405.94|2407.62|2406.12|2407.41|2405.91|0
1641450390000|2022-01-06 06:26:30|2407.45|2405.95|2407.68|2406.18|2407.68|2406.18|2407.44|2405.94|0
1641450400000|2022-01-06 06:26:40|2407.69|2406.19|2407.76|2406.26|2407.76|2406.26|2407.69|2406.19|0
1641450410000|2022-01-06 06:26:50|2407.9|2406.4|2407.68|2406.18|2407.92|2406.42|2407.68|2406.18|0
1641450420000|2022-01-06 06:27:00|2407.71|2406.21|2407.79|2406.29|2407.9|2406.4|2407.68|2406.18|0
1641450430000|2022-01-06 06:27:10|2407.77|2406.27|2407.66|2406.16|2407.77|2406.27|2407.66|2406.16|0
1641450440000|2022-01-06 06:27:20|2407.65|2406.15|2407.66|2406.16|2407.75|2406.25|2407.65|2406.15|0
1641450450000|2022-01-06 06:27:30|2407.65|2406.15|2407.65|2406.15|2407.65|2406.15|2407.65|2406.15|0
1641450460000|2022-01-06 06:27:40|2407.69|2406.19|2407.88|2406.38|2407.88|2406.38|2407.69|2406.19|0
1641450470000|2022-01-06 06:27:50|2407.87|2406.37|2407.65|2406.15|2407.87|2406.37|2407.65|2406.15|0
1641450480000|2022-01-06 06:28:00|2407.72|2406.22|2407.87|2406.37|2407.87|2406.37|2407.72|2406.22|0
1641450490000|2022-01-06 06:28:10|2407.94|2406.44|2407.86|2406.36|2408.08|2406.58|2407.85|2406.35|0
1641450500000|2022-01-06 06:28:20|2407.87|2406.37|2407.87|2406.37|2407.87|2406.37|2407.87|2406.37|0
1641450510000|2022-01-06 06:28:30|2407.9|2406.4|2408.74|2407.24|2408.74|2407.24|2407.9|2406.4|0
1641450520000|2022-01-06 06:28:40|2408.73|2407.23|2408.72|2407.22|2408.95|2407.45|2408.72|2407.22|0
1641450540000|2022-01-06 06:29:00|2408.71|2407.21|2408.7|2407.2|2408.71|2407.21|2408.7|2407.2|0
1641450550000|2022-01-06 06:29:10|2408.71|2407.21|2408.71|2407.21|2408.71|2407.21|2408.71|2407.21|0
1641450560000|2022-01-06 06:29:20|2408.72|2407.22|2408.71|2407.21|2408.72|2407.22|2408.71|2407.21|0
1641450570000|2022-01-06 06:29:30|2408.72|2407.22|2408.95|2407.45|2408.95|2407.45|2408.72|2407.22|0
1641450580000|2022-01-06 06:29:40|2408.93|2407.43|2408.93|2407.43|2408.93|2407.43|2408.92|2407.42|0
1641450590000|2022-01-06 06:29:50|2408.92|2407.42|2408.92|2407.42|2408.92|2407.42|2408.92|2407.42|0
1641450600000|2022-01-06 06:30:00|2408.93|2407.43|2408.94|2407.44|2408.96|2407.46|2408.93|2407.43|0
1641450610000|2022-01-06 06:30:10|2408.95|2407.45|2409.14|2407.64|2409.16|2407.66|2408.95|2407.45|0
1641450620000|2022-01-06 06:30:20|2409.15|2407.65|2409.14|2407.64|2409.16|2407.66|2409.13|2407.63|0
1641450630000|2022-01-06 06:30:30|2409.13|2407.63|2409.35|2407.85|2409.35|2407.85|2409.13|2407.63|0
1641450640000|2022-01-06 06:30:40|2409.34|2407.84|2409.13|2407.63|2409.34|2407.84|2409.13|2407.63|0
1641450650000|2022-01-06 06:30:50|2409.2|2407.7|2409.35|2407.85|2409.35|2407.85|2409.2|2407.7|0
1641450660000|2022-01-06 06:31:00|2409.34|2407.84|2409.34|2407.84|2409.35|2407.85|2409.34|2407.84|0
1641450670000|2022-01-06 06:31:10|2409.33|2407.83|2409.34|2407.84|2409.34|2407.84|2409.33|2407.83|0
1641450680000|2022-01-06 06:31:20|2409.33|2407.83|2409.34|2407.84|2409.34|2407.84|2409.33|2407.83|0
1641450690000|2022-01-06 06:31:30|2409.35|2407.85|2409.14|2407.64|2409.35|2407.85|2409.14|2407.64|0
1641450700000|2022-01-06 06:31:40|2409.07|2407.57|2409.52|2408.02|2409.82|2408.32|2408.93|2407.43|0
1641450710000|2022-01-06 06:31:50|2409.38|2407.88|2409.38|2407.88|2409.38|2407.88|2409.38|2407.88|0
1641450720000|2022-01-06 06:32:00|2409.4|2407.9|2408.73|2407.23|2409.4|2407.9|2408.73|2407.23|0
1641450730000|2022-01-06 06:32:10|2408.72|2407.22|2408.71|2407.21|2408.73|2407.23|2408.71|2407.21|0
1641450750000|2022-01-06 06:32:30|2408.72|2407.22|2408.93|2407.43|2408.93|2407.43|2408.71|2407.21|0
1641450760000|2022-01-06 06:32:40|2408.9|2407.4|2408.8|2407.3|2408.9|2407.4|2408.8|2407.3|0
1641450770000|2022-01-06 06:32:50|2408.81|2407.31|2408.95|2407.45|2408.95|2407.45|2408.81|2407.31|0
1641450780000|2022-01-06 06:33:00|2408.96|2407.46|2409.14|2407.64|2409.19|2407.69|2408.96|2407.46|0
1641450790000|2022-01-06 06:33:10|2409.05|2407.55|2408.95|2407.45|2409.05|2407.55|2408.95|2407.45|0
1641450800000|2022-01-06 06:33:20|2408.88|2407.38|2408.95|2407.45|2408.96|2407.46|2408.73|2407.23|0
1641450810000|2022-01-06 06:33:30|2408.96|2407.46|2408.96|2407.46|2408.96|2407.46|2408.95|2407.45|0
1641450820000|2022-01-06 06:33:40|2408.95|2407.45|2408.95|2407.45|2408.96|2407.46|2408.95|2407.45|0
1641450830000|2022-01-06 06:33:50|2408.94|2407.44|2408.95|2407.45|2408.95|2407.45|2408.93|2407.43|0
1641450840000|2022-01-06 06:34:00|2408.93|2407.43|2408.48|2406.98|2408.93|2407.43|2408.48|2406.98|0
1641450850000|2022-01-06 06:34:10|2408.49|2406.99|2408.59|2407.09|2408.59|2407.09|2408.49|2406.99|0
1641450860000|2022-01-06 06:34:20|2408.56|2407.06|2408.49|2406.99|2408.72|2407.22|2408.49|2406.99|0
1641450870000|2022-01-06 06:34:30|2408.53|2407.03|2408.69|2407.19|2408.71|2407.21|2408.53|2407.03|0
1641450900000|2022-01-06 06:35:00|2408.71|2407.21|2409.16|2407.66|2409.16|2407.66|2408.71|2407.21|0
1641450910000|2022-01-06 06:35:10|2409.15|2407.65|2409.15|2407.65|2409.16|2407.66|2409.05|2407.55|0
1641450920000|2022-01-06 06:35:20|2409.14|2407.64|2409.05|2407.55|2409.14|2407.64|2409.04|2407.54|0
1641450930000|2022-01-06 06:35:30|2409.06|2407.56|2409.38|2407.88|2409.38|2407.88|2409.06|2407.56|0
1641450940000|2022-01-06 06:35:40|2409.35|2407.85|2408.95|2407.45|2409.35|2407.85|2408.84|2407.34|0
1641450950000|2022-01-06 06:35:50|2409.05|2407.55|2409.52|2408.02|2409.61|2408.11|2409.05|2407.55|0
1641450960000|2022-01-06 06:36:00|2409.55|2408.05|2409.54|2408.04|2409.62|2408.12|2409.4|2407.9|0
1641450970000|2022-01-06 06:36:10|2409.55|2408.05|2409.79|2408.29|2409.88|2408.38|2409.55|2408.05|0
1641450980000|2022-01-06 06:36:20|2409.77|2408.27|2409.79|2408.29|2409.79|2408.29|2409.44|2407.94|0
1641450990000|2022-01-06 06:36:30|2409.88|2408.38|2409.92|2408.42|2410.01|2408.51|2409.79|2408.29|0
1641451000000|2022-01-06 06:36:40|2409.94|2408.44|2410.15|2408.65|2410.15|2408.65|2409.94|2408.44|0
1641451010000|2022-01-06 06:36:50|2410.18|2408.68|2410.27|2408.77|2410.27|2408.77|2410.15|2408.65|0
1641451020000|2022-01-06 06:37:00|2410.3|2408.8|2410.37|2408.87|2410.49|2408.99|2410.3|2408.8|0
1641451030000|2022-01-06 06:37:10|2410.41|2408.91|2410.28|2408.78|2410.49|2408.99|2410.15|2408.65|0
1641451040000|2022-01-06 06:37:20|2410.27|2408.77|2410.77|2409.27|2410.78|2409.28|2410.27|2408.77|0
1641451050000|2022-01-06 06:37:30|2410.76|2409.26|2410.88|2409.38|2410.88|2409.38|2410.65|2409.15|0
1641451060000|2022-01-06 06:37:40|2410.91|2409.41|2411.36|2409.86|2411.37|2409.87|2410.91|2409.41|0
1641451070000|2022-01-06 06:37:50|2411.37|2409.87|2411.34|2409.84|2411.37|2409.87|2411.15|2409.65|0
1641451080000|2022-01-06 06:38:00|2411.27|2409.77|2411.34|2409.84|2411.36|2409.86|2411.13|2409.63|0
1641451090000|2022-01-06 06:38:10|2411.31|2409.81|2411.13|2409.63|2411.31|2409.81|2411.12|2409.62|0
1641451100000|2022-01-06 06:38:20|2411.17|2409.67|2411.36|2409.86|2411.36|2409.86|2411.17|2409.67|0
1641451110000|2022-01-06 06:38:30|2411.35|2409.85|2411.45|2409.95|2411.45|2409.95|2411.34|2409.84|0
1641451120000|2022-01-06 06:38:40|2411.46|2409.96|2411.82|2410.32|2411.82|2410.32|2411.46|2409.96|0
1641451130000|2022-01-06 06:38:50|2411.83|2410.33|2411.75|2410.25|2411.83|2410.33|2411.75|2410.25|0
1641451140000|2022-01-06 06:39:00|2411.61|2410.11|2411.82|2410.32|2411.84|2410.34|2411.49|2409.99|0
1641451150000|2022-01-06 06:39:10|2411.81|2410.31|2411.6|2410.1|2411.81|2410.31|2411.6|2410.1|0
1641451160000|2022-01-06 06:39:20|2411.61|2410.11|2411.58|2410.08|2411.82|2410.32|2411.58|2410.08|0
1641451170000|2022-01-06 06:39:30|2411.57|2410.07|2411.58|2410.08|2411.58|2410.08|2411.57|2410.07|0
1641451180000|2022-01-06 06:39:40|2411.6|2410.1|2411.59|2410.09|2411.6|2410.1|2411.59|2410.09|0
1641451190000|2022-01-06 06:39:50|2411.58|2410.08|2412.04|2410.54|2412.04|2410.54|2411.58|2410.08|0
1641451200000|2022-01-06 06:40:00|2411.97|2410.47|2411.93|2410.43|2411.97|2410.47|2411.83|2410.33|0
1641451210000|2022-01-06 06:40:10|2411.92|2410.42|2411.81|2410.31|2411.92|2410.42|2411.81|2410.31|0
1641451220000|2022-01-06 06:40:20|2411.88|2410.38|2411.91|2410.41|2412.02|2410.52|2411.82|2410.32|0
1641451230000|2022-01-06 06:40:30|2411.95|2410.45|2411.9|2410.4|2412.03|2410.53|2411.9|2410.4|0
1641451240000|2022-01-06 06:40:40|2411.94|2410.44|2412.03|2410.53|2412.04|2410.54|2411.94|2410.44|0
1641451250000|2022-01-06 06:40:50|2412.02|2410.52|2412.02|2410.52|2412.03|2410.53|2411.81|2410.31|0
1641451260000|2022-01-06 06:41:00|2412.01|2410.51|2411.92|2410.42|2412.01|2410.51|2411.81|2410.31|0
1641451270000|2022-01-06 06:41:10|2411.91|2410.41|2412.15|2410.65|2412.15|2410.65|2411.91|2410.41|0
1641451280000|2022-01-06 06:41:20|2412.19|2410.69|2411.72|2410.22|2412.27|2410.77|2411.62|2410.12|0
1641451290000|2022-01-06 06:41:30|2411.71|2410.21|2411.18|2409.68|2411.71|2410.21|2411.18|2409.68|0
1641451300000|2022-01-06 06:41:40|2411.21|2409.71|2411.39|2409.89|2411.39|2409.89|2411.21|2409.71|0
1641451310000|2022-01-06 06:41:50|2411.4|2409.9|2411.18|2409.68|2411.4|2409.9|2411.18|2409.68|0
1641451320000|2022-01-06 06:42:00|2411.19|2409.69|2411.19|2409.69|2411.19|2409.69|2411.19|2409.69|0
1641451330000|2022-01-06 06:42:10|2411.18|2409.68|2411.16|2409.66|2411.18|2409.68|2411.16|2409.66|0
1641451340000|2022-01-06 06:42:20|2411.09|2409.59|2410.95|2409.45|2411.09|2409.59|2410.95|2409.45|0
1641451350000|2022-01-06 06:42:30|2410.96|2409.46|2411.18|2409.68|2411.18|2409.68|2410.96|2409.46|0
1641451360000|2022-01-06 06:42:40|2411.11|2409.61|2410.96|2409.46|2411.11|2409.61|2410.96|2409.46|0
1641451370000|2022-01-06 06:42:50|2410.95|2409.45|2411.06|2409.56|2411.18|2409.68|2410.95|2409.45|0
1641451380000|2022-01-06 06:43:00|2411.02|2409.52|2410.96|2409.46|2411.07|2409.57|2410.96|2409.46|0
1641451390000|2022-01-06 06:43:10|2410.89|2409.39|2410.96|2409.46|2410.96|2409.46|2410.74|2409.24|0
1641451400000|2022-01-06 06:43:20|2410.97|2409.47|2410.84|2409.34|2410.97|2409.47|2410.84|2409.34|0
1641451410000|2022-01-06 06:43:30|2410.83|2409.33|2410.96|2409.46|2410.96|2409.46|2410.83|2409.33|0
1641451420000|2022-01-06 06:43:40|2410.95|2409.45|2411.19|2409.69|2411.19|2409.69|2410.95|2409.45|0
1641451430000|2022-01-06 06:43:50|2411.15|2409.65|2411.08|2409.58|2411.19|2409.69|2411.07|2409.57|0
1641451440000|2022-01-06 06:44:00|2411.07|2409.57|2410.99|2409.49|2411.09|2409.59|2410.99|2409.49|0
1641451450000|2022-01-06 06:44:10|2411.02|2409.52|2411.25|2409.75|2411.25|2409.75|2411.02|2409.52|0
1641451460000|2022-01-06 06:44:20|2411.31|2409.81|2411.44|2409.94|2411.44|2409.94|2411.31|2409.81|0
1641451470000|2022-01-06 06:44:30|2411.46|2409.96|2411.46|2409.96|2411.46|2409.96|2411.44|2409.94|0
1641451490000|2022-01-06 06:44:50|2411.74|2410.24|2412.32|2410.82|2412.32|2410.82|2411.74|2410.24|0
1641451500000|2022-01-06 06:45:00|2412.25|2410.75|2412.12|2410.62|2412.25|2410.75|2412.11|2410.61|0
1641451510000|2022-01-06 06:45:10|2412.09|2410.59|2411.88|2410.38|2412.09|2410.59|2411.88|2410.38|0
1641451520000|2022-01-06 06:45:20|2411.87|2410.37|2411.87|2410.37|2411.87|2410.37|2411.86|2410.36|0
1641451530000|2022-01-06 06:45:30|2411.89|2410.39|2411.9|2410.4|2411.9|2410.4|2411.89|2410.39|0
1641451540000|2022-01-06 06:45:40|2411.94|2410.44|2411.97|2410.47|2411.99|2410.49|2411.88|2410.38|0
1641451550000|2022-01-06 06:45:50|2411.87|2410.37|2411.87|2410.37|2411.87|2410.37|2411.87|2410.37|0
1641451560000|2022-01-06 06:46:00|2411.9|2410.4|2411.85|2410.35|2411.96|2410.46|2411.85|2410.35|0
1641451570000|2022-01-06 06:46:10|2411.96|2410.46|2412.17|2410.67|2412.29|2410.79|2411.96|2410.46|0
1641451590000|2022-01-06 06:46:30|2412.2|2410.7|2412.17|2410.67|2412.3|2410.8|2412.17|2410.67|0
1641451600000|2022-01-06 06:46:40|2412.13|2410.63|2412.17|2410.67|2412.17|2410.67|2412.08|2410.58|0
1641451610000|2022-01-06 06:46:50|2412.13|2410.63|2412.16|2410.66|2412.17|2410.67|2412.06|2410.56|0
1641451620000|2022-01-06 06:47:00|2412.15|2410.65|2412.27|2410.77|2412.27|2410.77|2412.06|2410.56|0
1641451640000|2022-01-06 06:47:20|2412.29|2410.79|2412.29|2410.79|2412.29|2410.79|2412.29|2410.79|0
1641451650000|2022-01-06 06:47:30|2412.27|2410.77|2412.27|2410.77|2412.27|2410.77|2412.27|2410.77|0
1641451660000|2022-01-06 06:47:40|2412.34|2410.84|2412.66|2411.16|2412.66|2411.16|2412.34|2410.84|0
1641451670000|2022-01-06 06:47:50|2412.8|2411.3|2412.77|2411.27|2412.8|2411.3|2412.68|2411.18|0
1641451680000|2022-01-06 06:48:00|2412.74|2411.24|2412.68|2411.18|2412.77|2411.27|2412.68|2411.18|0
1641451700000|2022-01-06 06:48:20|2412.67|2411.17|2412.67|2411.17|2412.67|2411.17|2412.67|2411.17|0
1641451710000|2022-01-06 06:48:30|2412.65|2411.15|2411.89|2410.39|2412.65|2411.15|2411.89|2410.39|0
1641451720000|2022-01-06 06:48:40|2411.85|2410.35|2411.79|2410.29|2411.85|2410.35|2411.79|2410.29|0
1641451730000|2022-01-06 06:48:50|2411.78|2410.28|2411.79|2410.29|2411.79|2410.29|2411.78|2410.28|0
1641451740000|2022-01-06 06:49:00|2411.76|2410.26|2411.22|2409.72|2411.76|2410.26|2411.22|2409.72|0
1641451750000|2022-01-06 06:49:10|2411.26|2409.76|2411.36|2409.86|2411.36|2409.86|2411.22|2409.72|0
1641451760000|2022-01-06 06:49:20|2411.35|2409.85|2411.78|2410.28|2411.78|2410.28|2411.35|2409.85|0
1641451770000|2022-01-06 06:49:30|2411.81|2410.31|2411.9|2410.4|2411.9|2410.4|2411.81|2410.31|0
1641451780000|2022-01-06 06:49:40|2411.94|2410.44|2412.01|2410.51|2412.02|2410.52|2411.94|2410.44|0
1641451790000|2022-01-06 06:49:50|2411.94|2410.44|2411.89|2410.39|2411.94|2410.44|2411.79|2410.29|0
1641451800000|2022-01-06 06:50:00|2411.85|2410.35|2411.78|2410.28|2411.85|2410.35|2411.78|2410.28|0
1641451810000|2022-01-06 06:50:10|2411.79|2410.29|2411.79|2410.29|2411.79|2410.29|2411.78|2410.28|0
1641451820000|2022-01-06 06:50:20|2411.78|2410.28|2411.78|2410.28|2411.78|2410.28|2411.78|2410.28|0
1641451830000|2022-01-06 06:50:30|2411.79|2410.29|2411.8|2410.3|2411.81|2410.31|2411.79|2410.29|0
1641451840000|2022-01-06 06:50:40|2411.79|2410.29|2411.79|2410.29|2411.79|2410.29|2411.79|2410.29|0
1641451850000|2022-01-06 06:50:50|2411.77|2410.27|2411.34|2409.84|2411.77|2410.27|2411.34|2409.84|0
1641451860000|2022-01-06 06:51:00|2411.27|2409.77|2410.58|2409.08|2411.27|2409.77|2410.58|2409.08|0
1641451870000|2022-01-06 06:51:10|2410.54|2409.04|2410.27|2408.77|2410.71|2409.21|2410.27|2408.77|0
1641451880000|2022-01-06 06:51:20|2410.24|2408.74|2410.27|2408.77|2410.27|2408.77|2410.15|2408.65|0
1641451890000|2022-01-06 06:51:30|2410.26|2408.76|2410.7|2409.2|2410.7|2409.2|2410.05|2408.55|0
1641451900000|2022-01-06 06:51:40|2410.71|2409.21|2410.7|2409.2|2410.71|2409.21|2410.58|2409.08|0
1641451910000|2022-01-06 06:51:50|2410.71|2409.21|2410.71|2409.21|2410.71|2409.21|2410.7|2409.2|0
1641451920000|2022-01-06 06:52:00|2410.81|2409.31|2410.91|2409.41|2411.01|2409.51|2410.81|2409.31|0
1641451930000|2022-01-06 06:52:10|2410.9|2409.4|2410.89|2409.39|2410.9|2409.4|2410.77|2409.27|0
1641451940000|2022-01-06 06:52:20|2410.96|2409.46|2410.77|2409.27|2411.12|2409.62|2410.77|2409.27|0
1641451960000|2022-01-06 06:52:40|2410.81|2409.31|2410.89|2409.39|2410.9|2409.4|2410.81|2409.31|0
1641451970000|2022-01-06 06:52:50|2410.86|2409.36|2410.89|2409.39|2410.89|2409.39|2410.77|2409.27|0
1641451980000|2022-01-06 06:53:00|2410.88|2409.38|2410.65|2409.15|2410.88|2409.38|2410.55|2409.05|0
1641451990000|2022-01-06 06:53:10|2410.56|2409.06|2410.8|2409.3|2410.92|2409.42|2410.56|2409.06|0
1641452000000|2022-01-06 06:53:20|2410.77|2409.27|2410.55|2409.05|2410.77|2409.27|2410.55|2409.05|0
1641452010000|2022-01-06 06:53:30|2410.59|2409.09|2410.68|2409.18|2410.68|2409.18|2410.59|2409.09|0
1641452020000|2022-01-06 06:53:40|2410.69|2409.19|2410.9|2409.4|2410.91|2409.41|2410.69|2409.19|0
1641452030000|2022-01-06 06:53:50|2410.89|2409.39|2411.1|2409.6|2411.19|2409.69|2410.89|2409.39|0
1641452040000|2022-01-06 06:54:00|2411.09|2409.59|2410.46|2408.96|2411.09|2409.59|2410.46|2408.96|0
1641452050000|2022-01-06 06:54:10|2410.44|2408.94|2410.23|2408.73|2410.45|2408.95|2410.23|2408.73|0
1641452060000|2022-01-06 06:54:20|2410.22|2408.72|2410.23|2408.73|2410.23|2408.73|2410.22|2408.72|0
1641452070000|2022-01-06 06:54:30|2410.24|2408.74|2410.35|2408.85|2410.47|2408.97|2410.24|2408.74|0
1641452080000|2022-01-06 06:54:40|2410.47|2408.97|2410.89|2409.39|2410.89|2409.39|2410.47|2408.97|0
1641452090000|2022-01-06 06:54:50|2410.9|2409.4|2410.7|2409.2|2410.91|2409.41|2410.7|2409.2|0
1641452100000|2022-01-06 06:55:00|2410.72|2409.22|2410.98|2409.48|2410.98|2409.48|2410.72|2409.22|0
1641452110000|2022-01-06 06:55:10|2410.96|2409.46|2410.96|2409.46|2410.96|2409.46|2410.96|2409.46|0
1641452140000|2022-01-06 06:55:40|2410.98|2409.48|2410.99|2409.49|2410.99|2409.49|2410.98|2409.48|0
1641452160000|2022-01-06 06:56:00|2411.03|2409.53|2411.1|2409.6|2411.1|2409.6|2411.03|2409.53|0
1641452170000|2022-01-06 06:56:10|2411.13|2409.63|2411.52|2410.02|2411.54|2410.04|2411.13|2409.63|0
1641452180000|2022-01-06 06:56:20|2411.51|2410.01|2411.51|2410.01|2411.52|2410.02|2411.43|2409.93|0
1641452190000|2022-01-06 06:56:30|2411.47|2409.97|2410.63|2409.13|2411.47|2409.97|2410.63|2409.13|0
1641452200000|2022-01-06 06:56:40|2410.64|2409.14|2410.53|2409.03|2410.64|2409.14|2410.53|2409.03|0
1641452210000|2022-01-06 06:56:50|2410.51|2409.01|2409.73|2408.23|2410.53|2409.03|2409.73|2408.23|0
1641452220000|2022-01-06 06:57:00|2409.7|2408.2|2410.08|2408.58|2410.08|2408.58|2409.52|2408.02|0
1641452240000|2022-01-06 06:57:20|2410.06|2408.56|2410.06|2408.56|2410.07|2408.57|2410.06|2408.56|0
1641452250000|2022-01-06 06:57:30|2410.05|2408.55|2409.93|2408.43|2410.05|2408.55|2409.84|2408.34|0
1641452260000|2022-01-06 06:57:40|2409.94|2408.44|2410.36|2408.86|2410.48|2408.98|2409.94|2408.44|0
1641452270000|2022-01-06 06:57:50|2410.37|2408.87|2410.72|2409.22|2410.72|2409.22|2410.37|2408.87|0
1641452290000|2022-01-06 06:58:10|2410.7|2409.2|2410.71|2409.21|2410.71|2409.21|2410.7|2409.2|0
1641452300000|2022-01-06 06:58:20|2410.72|2409.22|2410.96|2409.46|2410.96|2409.46|2410.71|2409.21|0
1641452310000|2022-01-06 06:58:30|2410.97|2409.47|2410.97|2409.47|2410.97|2409.47|2410.97|2409.47|0
1641452320000|2022-01-06 06:58:40|2411.04|2409.54|2411.19|2409.69|2411.19|2409.69|2411.04|2409.54|0
1641452330000|2022-01-06 06:58:50|2411.18|2409.68|2411.17|2409.67|2411.18|2409.68|2411.16|2409.66|0
1641452340000|2022-01-06 06:59:00|2411.18|2409.68|2411.4|2409.9|2411.42|2409.92|2411.18|2409.68|0
1641452350000|2022-01-06 06:59:10|2411.41|2409.91|2411.49|2409.99|2411.49|2409.99|2411.4|2409.9|0
1641452360000|2022-01-06 06:59:20|2411.46|2409.96|2411.61|2410.11|2411.61|2410.11|2411.39|2409.89|0
1641452370000|2022-01-06 06:59:30|2411.62|2410.12|2411.84|2410.34|2411.84|2410.34|2411.62|2410.12|0
1641452380000|2022-01-06 06:59:40|2411.91|2410.41|2412.05|2410.55|2412.06|2410.56|2411.91|2410.41|0
1641452390000|2022-01-06 06:59:50|2412.08|2410.58|2411.82|2410.32|2412.14|2410.64|2411.81|2410.31|0
1641452400000|2022-01-06 07:00:00|2411.33|2409.83|2411.6|2410.1|2412.14|2410.64|2410.32|2408.82|0
1641452410000|2022-01-06 07:00:10|2411.64|2410.14|2411.61|2410.11|2411.84|2410.34|2411.49|2409.99|0
1641452420000|2022-01-06 07:00:20|2411.7|2410.2|2411.61|2410.11|2411.92|2410.42|2411.61|2410.11|0
1641452430000|2022-01-06 07:00:30|2411.58|2410.08|2411.38|2409.88|2411.58|2410.08|2411.15|2409.65|0
1641452440000|2022-01-06 07:00:40|2411.45|2409.95|2411.04|2409.54|2411.6|2410.1|2410.95|2409.45|0
1641452450000|2022-01-06 07:00:50|2411.01|2409.51|2411.6|2410.1|2411.6|2410.1|2410.96|2409.46|0
1641452460000|2022-01-06 07:01:00|2411.69|2410.19|2412.89|2411.39|2413|2411.5|2411.69|2410.19|0
1641452470000|2022-01-06 07:01:10|2412.82|2411.32|2412.58|2411.08|2412.82|2411.32|2412.45|2410.95|0
1641452480000|2022-01-06 07:01:20|2412.59|2411.09|2412.71|2411.21|2412.83|2411.33|2412.59|2411.09|0
1641452490000|2022-01-06 07:01:30|2412.68|2411.18|2412.16|2410.66|2412.83|2411.33|2412.16|2410.66|0
1641452500000|2022-01-06 07:01:40|2412.15|2410.65|2412.44|2410.94|2412.59|2411.09|2412.03|2410.53|0
1641452510000|2022-01-06 07:01:50|2412.45|2410.95|2412.67|2411.17|2412.79|2411.29|2412.44|2410.94|0
1641452520000|2022-01-06 07:02:00|2412.68|2411.18|2412.81|2411.31|2412.82|2411.32|2412.66|2411.16|0
1641452530000|2022-01-06 07:02:10|2412.82|2411.32|2413.04|2411.54|2413.04|2411.54|2412.81|2411.31|0
1641452540000|2022-01-06 07:02:20|2413.05|2411.55|2414.45|2412.95|2414.49|2412.99|2413.05|2411.55|0
1641452550000|2022-01-06 07:02:30|2414.4|2412.9|2414.04|2412.54|2414.41|2412.91|2413.82|2412.32|0
1641452560000|2022-01-06 07:02:40|2414.05|2412.55|2414.18|2412.68|2414.19|2412.69|2413.95|2412.45|0
1641452570000|2022-01-06 07:02:50|2414.19|2412.69|2414.29|2412.79|2415.07|2413.57|2414.19|2412.69|0
1641452580000|2022-01-06 07:03:00|2414.25|2412.75|2413.98|2412.48|2414.32|2412.82|2413.85|2412.35|0
1641452590000|2022-01-06 07:03:10|2414.02|2412.52|2414.08|2412.58|2414.3|2412.8|2413.98|2412.48|0
1641452600000|2022-01-06 07:03:20|2414.04|2412.54|2414.21|2412.71|2414.87|2413.37|2413.98|2412.48|0
1641452610000|2022-01-06 07:03:30|2414.24|2412.74|2414.2|2412.7|2414.32|2412.82|2413.98|2412.48|0
1641452620000|2022-01-06 07:03:40|2414.21|2412.71|2414.2|2412.7|2414.42|2412.92|2414.2|2412.7|0
1641452630000|2022-01-06 07:03:50|2414.18|2412.68|2414.39|2412.89|2414.39|2412.89|2414.04|2412.54|0
1641452640000|2022-01-06 07:04:00|2414.36|2412.86|2414.63|2413.13|2414.63|2413.13|2414.18|2412.68|0
1641452650000|2022-01-06 07:04:10|2414.7|2413.2|2414.63|2413.13|2414.85|2413.35|2414.4|2412.9|0
1641452660000|2022-01-06 07:04:20|2414.56|2413.06|2414.42|2412.92|2414.64|2413.14|2414.19|2412.69|0
1641452670000|2022-01-06 07:04:30|2414.46|2412.96|2414.75|2413.25|2414.75|2413.25|2414.19|2412.69|0
1641452680000|2022-01-06 07:04:40|2414.78|2413.28|2414.67|2413.17|2415.1|2413.6|2414.67|2413.17|0
1641452690000|2022-01-06 07:04:50|2414.68|2413.18|2415.58|2414.08|2415.58|2414.08|2414.68|2413.18|0
1641452700000|2022-01-06 07:05:00|2415.57|2414.07|2415.34|2413.84|2415.58|2414.08|2415.33|2413.83|0
1641452710000|2022-01-06 07:05:10|2415.31|2413.81|2414.98|2413.48|2415.31|2413.81|2414.89|2413.39|0
1641452720000|2022-01-06 07:05:20|2415.05|2413.55|2415|2413.5|2415.33|2413.83|2414.68|2413.18|0
1641452730000|2022-01-06 07:05:30|2414.96|2413.46|2414.9|2413.4|2414.98|2413.48|2414.89|2413.39|0
1641452740000|2022-01-06 07:05:40|2414.89|2413.39|2415.34|2413.84|2415.34|2413.84|2414.89|2413.39|0
1641452750000|2022-01-06 07:05:50|2415.36|2413.86|2415.38|2413.88|2415.4|2413.9|2415.23|2413.73|0
1641452760000|2022-01-06 07:06:00|2415.42|2413.92|2416.31|2414.81|2416.31|2414.81|2415.42|2413.92|0
1641452770000|2022-01-06 07:06:10|2416.28|2414.78|2415.85|2414.35|2416.42|2414.92|2415.85|2414.35|0
1641452780000|2022-01-06 07:06:20|2415.86|2414.36|2415.62|2414.12|2415.95|2414.45|2415.62|2414.12|0
1641452790000|2022-01-06 07:06:30|2415.61|2414.11|2415.83|2414.33|2416.06|2414.56|2415.49|2413.99|0
1641452800000|2022-01-06 07:06:40|2415.84|2414.34|2415.85|2414.35|2415.85|2414.35|2415.83|2414.33|0
1641452810000|2022-01-06 07:06:50|2415.81|2414.31|2415.62|2414.12|2415.85|2414.35|2415.5|2414|0
1641452820000|2022-01-06 07:07:00|2415.63|2414.13|2415.61|2414.11|2415.63|2414.13|2415.4|2413.9|0
1641452830000|2022-01-06 07:07:10|2415.64|2414.14|2415.82|2414.32|2415.83|2414.33|2415.59|2414.09|0
1641452840000|2022-01-06 07:07:20|2415.83|2414.33|2416.06|2414.56|2416.07|2414.57|2415.83|2414.33|0
1641452850000|2022-01-06 07:07:30|2416.03|2414.53|2415.83|2414.33|2416.06|2414.56|2415.83|2414.33|0
1641452860000|2022-01-06 07:07:40|2415.82|2414.32|2415.62|2414.12|2415.83|2414.33|2415.62|2414.12|0
1641452870000|2022-01-06 07:07:50|2415.63|2414.13|2415.73|2414.23|2415.85|2414.35|2415.4|2413.9|0
1641452880000|2022-01-06 07:08:00|2415.69|2414.19|2416.48|2414.98|2416.48|2414.98|2415.63|2414.13|0
1641452890000|2022-01-06 07:08:10|2416.46|2414.96|2417.37|2415.87|2417.58|2416.08|2416.46|2414.96|0
1641452900000|2022-01-06 07:08:20|2417.46|2415.96|2417.8|2416.3|2417.8|2416.3|2417.46|2415.96|0
1641452910000|2022-01-06 07:08:30|2417.52|2416.02|2416.72|2415.22|2417.52|2416.02|2416.7|2415.2|0
1641452920000|2022-01-06 07:08:40|2416.73|2415.23|2416.72|2415.22|2416.73|2415.23|2416.72|2415.22|0
1641452930000|2022-01-06 07:08:50|2416.65|2415.15|2416.04|2414.54|2416.65|2415.15|2416.03|2414.53|0
1641452940000|2022-01-06 07:09:00|2416.03|2414.53|2415.58|2414.08|2416.03|2414.53|2415.58|2414.08|0
1641452950000|2022-01-06 07:09:10|2415.59|2414.09|2415.58|2414.08|2415.8|2414.3|2415.58|2414.08|0
1641452960000|2022-01-06 07:09:20|2415.59|2414.09|2415.14|2413.64|2415.59|2414.09|2415.14|2413.64|0
1641452970000|2022-01-06 07:09:30|2415.18|2413.68|2415.4|2413.9|2415.61|2414.11|2415.18|2413.68|0
1641452980000|2022-01-06 07:09:40|2415.41|2413.91|2415.41|2413.91|2415.71|2414.21|2415.28|2413.78|0
1641452990000|2022-01-06 07:09:50|2415.42|2413.92|2415.18|2413.68|2415.42|2413.92|2415.18|2413.68|0
1641453000000|2022-01-06 07:10:00|2415.22|2413.72|2415.17|2413.67|2415.28|2413.78|2415.17|2413.67|0
1641453010000|2022-01-06 07:10:10|2415.31|2413.81|2415.82|2414.32|2415.82|2414.32|2415.31|2413.81|0
1641453020000|2022-01-06 07:10:20|2415.83|2414.33|2416.27|2414.77|2416.27|2414.77|2415.82|2414.32|0
1641453030000|2022-01-06 07:10:30|2416.28|2414.78|2416.28|2414.78|2416.49|2414.99|2416.27|2414.77|0
1641453040000|2022-01-06 07:10:40|2416.35|2414.85|2416.28|2414.78|2416.51|2415.01|2416.28|2414.78|0
1641453060000|2022-01-06 07:11:00|2416.27|2414.77|2416.18|2414.68|2416.27|2414.77|2415.52|2414.02|0
1641453070000|2022-01-06 07:11:10|2416.21|2414.71|2416.28|2414.78|2416.3|2414.8|2416.18|2414.68|0
1641453080000|2022-01-06 07:11:20|2416.25|2414.75|2416.28|2414.78|2416.5|2415|2416.16|2414.66|0
1641453090000|2022-01-06 07:11:30|2416.35|2414.85|2415.86|2414.36|2416.49|2414.99|2415.82|2414.32|0
1641453100000|2022-01-06 07:11:40|2415.93|2414.43|2416.08|2414.58|2416.29|2414.79|2415.93|2414.43|0
1641453110000|2022-01-06 07:11:50|2416.01|2414.51|2415.87|2414.37|2416.08|2414.58|2415.86|2414.36|0
1641453120000|2022-01-06 07:12:00|2415.88|2414.38|2416.11|2414.61|2416.32|2414.82|2415.88|2414.38|0
1641453130000|2022-01-06 07:12:10|2416.08|2414.58|2416.11|2414.61|2416.11|2414.61|2415.99|2414.49|0
1641453140000|2022-01-06 07:12:20|2416.15|2414.65|2416.44|2414.94|2416.44|2414.94|2416.11|2414.61|0
1641453150000|2022-01-06 07:12:30|2416.48|2414.98|2416.34|2414.84|2416.56|2415.06|2416.34|2414.84|0
1641453170000|2022-01-06 07:12:50|2416.32|2414.82|2416.55|2415.05|2416.55|2415.05|2416.32|2414.82|0
1641453180000|2022-01-06 07:13:00|2416.56|2415.06|2416.52|2415.02|2416.56|2415.06|2416.31|2414.81|0
1641453190000|2022-01-06 07:13:10|2416.59|2415.09|2416.76|2415.26|2416.86|2415.36|2416.59|2415.09|0
1641453200000|2022-01-06 07:13:20|2416.77|2415.27|2416.78|2415.28|2416.78|2415.28|2416.76|2415.26|0
1641453210000|2022-01-06 07:13:30|2416.76|2415.26|2416.78|2415.28|2416.78|2415.28|2416.76|2415.26|0
1641453220000|2022-01-06 07:13:40|2416.76|2415.26|2416.76|2415.26|2416.78|2415.28|2416.76|2415.26|0
1641453230000|2022-01-06 07:13:50|2416.75|2415.25|2416.54|2415.04|2416.75|2415.25|2416.33|2414.83|0
1641453240000|2022-01-06 07:14:00|2416.55|2415.05|2416.52|2415.02|2416.76|2415.26|2416.4|2414.9|0
1641453250000|2022-01-06 07:14:10|2416.53|2415.03|2416.75|2415.25|2416.75|2415.25|2416.52|2415.02|0
1641453260000|2022-01-06 07:14:20|2416.76|2415.26|2416.75|2415.25|2416.76|2415.26|2416.54|2415.04|0
1641453270000|2022-01-06 07:14:30|2416.76|2415.26|2416.77|2415.27|2416.78|2415.28|2416.75|2415.25|0
1641453280000|2022-01-06 07:14:40|2416.76|2415.26|2416.99|2415.49|2417|2415.5|2416.64|2415.14|0
1641453290000|2022-01-06 07:14:50|2417|2415.5|2417.11|2415.61|2417.11|2415.61|2417|2415.5|0
1641453300000|2022-01-06 07:15:00|2417.14|2415.64|2417.45|2415.95|2417.45|2415.95|2417.11|2415.61|0
1641453310000|2022-01-06 07:15:10|2417.46|2415.96|2417.21|2415.71|2417.46|2415.96|2417.21|2415.71|0
1641453320000|2022-01-06 07:15:20|2417.22|2415.72|2417|2415.5|2417.22|2415.72|2416.78|2415.28|0
1641453330000|2022-01-06 07:15:30|2417.11|2415.61|2417.23|2415.73|2417.67|2416.17|2417.11|2415.61|0
1641453340000|2022-01-06 07:15:40|2417.21|2415.71|2416.99|2415.49|2417.23|2415.73|2416.99|2415.49|0
1641453350000|2022-01-06 07:15:50|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|2417.51|2416.01|0
1641453360000|2022-01-06 07:16:00|2417.44|2415.94|2417.06|2415.56|2417.44|2415.94|2416.85|2415.35|0
1641453370000|2022-01-06 07:16:10|2417.07|2415.57|2417.73|2416.23|2417.73|2416.23|2417.07|2415.57|0
1641453380000|2022-01-06 07:16:20|2417.71|2416.21|2417.72|2416.22|2417.73|2416.23|2417.49|2415.99|0
1641453390000|2022-01-06 07:16:30|2417.71|2416.21|2417.28|2415.78|2417.72|2416.22|2417.27|2415.77|0
1641453400000|2022-01-06 07:16:40|2417.27|2415.77|2417.73|2416.23|2417.73|2416.23|2417.27|2415.77|0
1641453410000|2022-01-06 07:16:50|2417.75|2416.25|2417.96|2416.46|2417.96|2416.46|2417.73|2416.23|0
1641453420000|2022-01-06 07:17:00|2417.93|2416.43|2418.21|2416.71|2418.21|2416.71|2417.73|2416.23|0
1641453430000|2022-01-06 07:17:10|2418.28|2416.78|2418.41|2416.91|2418.42|2416.92|2417.98|2416.48|0
1641453440000|2022-01-06 07:17:20|2418.4|2416.9|2418.16|2416.66|2418.59|2417.09|2417.94|2416.44|0
1641453450000|2022-01-06 07:17:30|2418.23|2416.73|2418.22|2416.72|2418.37|2416.87|2418.13|2416.63|0
1641453460000|2022-01-06 07:17:40|2418.19|2416.69|2418.34|2416.84|2418.34|2416.84|2418.12|2416.62|0
1641453470000|2022-01-06 07:17:50|2418.35|2416.85|2417.91|2416.41|2418.35|2416.85|2417.91|2416.41|0
1641453480000|2022-01-06 07:18:00|2417.89|2416.39|2417.91|2416.41|2417.91|2416.41|2417.68|2416.18|0
1641453490000|2022-01-06 07:18:10|2417.9|2416.4|2418|2416.5|2418.12|2416.62|2417.9|2416.4|0
1641453500000|2022-01-06 07:18:20|2417.91|2416.41|2418.37|2416.87|2418.37|2416.87|2417.89|2416.39|0
1641453510000|2022-01-06 07:18:30|2418.38|2416.88|2418.37|2416.87|2418.39|2416.89|2418.37|2416.87|0
1641453520000|2022-01-06 07:18:40|2418.36|2416.86|2418.61|2417.11|2418.61|2417.11|2418.36|2416.86|0
1641453530000|2022-01-06 07:18:50|2418.63|2417.13|2418.4|2416.9|2418.63|2417.13|2418.4|2416.9|0
1641453540000|2022-01-06 07:19:00|2418.42|2416.92|2418.64|2417.14|2418.66|2417.16|2418.42|2416.92|0
1641453550000|2022-01-06 07:19:10|2418.68|2417.18|2418.87|2417.37|2418.88|2417.38|2418.68|2417.18|0
1641453560000|2022-01-06 07:19:20|2418.88|2417.38|2418.87|2417.37|2418.88|2417.38|2418.87|2417.37|0
1641453570000|2022-01-06 07:19:30|2418.8|2417.3|2418.66|2417.16|2418.9|2417.4|2418.66|2417.16|0
1641453580000|2022-01-06 07:19:40|2419.32|2417.82|2419.33|2417.83|2419.54|2418.04|2419.2|2417.7|0
1641453590000|2022-01-06 07:19:50|2419.32|2417.82|2419.11|2417.61|2419.32|2417.82|2419.09|2417.59|0
1641453600000|2022-01-06 07:20:00|2419.09|2417.59|2419.44|2417.94|2419.57|2418.07|2419.09|2417.59|0
1641453610000|2022-01-06 07:20:10|2419.48|2417.98|2419.46|2417.96|2419.57|2418.07|2419.35|2417.85|0
1641453620000|2022-01-06 07:20:20|2419.49|2417.99|2419.23|2417.73|2419.59|2418.09|2419.14|2417.64|0
1641453630000|2022-01-06 07:20:30|2419.24|2417.74|2419.03|2417.53|2419.36|2417.86|2419.03|2417.53|0
1641453640000|2022-01-06 07:20:40|2419.07|2417.57|2419.39|2417.89|2419.39|2417.89|2419.03|2417.53|0
1641453650000|2022-01-06 07:20:50|2419.36|2417.86|2419.63|2418.13|2419.65|2418.15|2419.27|2417.77|0
1641453660000|2022-01-06 07:21:00|2419.64|2418.14|2419.65|2418.15|2419.72|2418.22|2419.63|2418.13|0
1641453670000|2022-01-06 07:21:10|2419.63|2418.13|2419.17|2417.67|2419.63|2418.13|2419.17|2417.67|0
1641453680000|2022-01-06 07:21:20|2419.2|2417.7|2419.31|2417.81|2419.41|2417.91|2419.17|2417.67|0
1641453690000|2022-01-06 07:21:30|2419.39|2417.89|2419.3|2417.8|2419.41|2417.91|2419.2|2417.7|0
1641453700000|2022-01-06 07:21:40|2419.27|2417.77|2419.21|2417.71|2419.42|2417.92|2419.2|2417.7|0
1641453710000|2022-01-06 07:21:50|2419.2|2417.7|2419.32|2417.82|2419.32|2417.82|2419.08|2417.58|0
1641453720000|2022-01-06 07:22:00|2419.35|2417.85|2419.47|2417.97|2419.47|2417.97|2419.32|2417.82|0
1641453730000|2022-01-06 07:22:10|2419.46|2417.96|2419.24|2417.74|2419.46|2417.96|2419.11|2417.61|0
1641453740000|2022-01-06 07:22:20|2419.23|2417.73|2419|2417.5|2419.23|2417.73|2419|2417.5|0
1641453750000|2022-01-06 07:22:30|2418.96|2417.46|2419.45|2417.95|2419.45|2417.95|2418.88|2417.38|0
1641453760000|2022-01-06 07:22:40|2419.44|2417.94|2419.69|2418.19|2419.69|2418.19|2419.44|2417.94|0
1641453770000|2022-01-06 07:22:50|2419.68|2418.18|2419.89|2418.39|2419.99|2418.49|2419.66|2418.16|0
1641453780000|2022-01-06 07:23:00|2420.1|2418.6|2420.34|2418.84|2420.43|2418.93|2420.1|2418.6|0
1641453790000|2022-01-06 07:23:10|2420.3|2418.8|2420.11|2418.61|2420.3|2418.8|2420.11|2418.61|0
1641453800000|2022-01-06 07:23:20|2420.12|2418.62|2420.34|2418.84|2420.34|2418.84|2420.11|2418.61|0
1641453810000|2022-01-06 07:23:30|2420.43|2418.93|2420.8|2419.3|2421.02|2419.52|2420.43|2418.93|0
1641453820000|2022-01-06 07:23:40|2420.73|2419.23|2420.58|2419.08|2420.73|2419.23|2420.58|2419.08|0
1641453830000|2022-01-06 07:23:50|2420.65|2419.15|2420.14|2418.64|2420.79|2419.29|2420.02|2418.52|0
1641453840000|2022-01-06 07:24:00|2420.02|2418.52|2420.59|2419.09|2420.59|2419.09|2420.01|2418.51|0
1641453850000|2022-01-06 07:24:10|2420.56|2419.06|2420.83|2419.33|2420.83|2419.33|2420.38|2418.88|0
1641453860000|2022-01-06 07:24:20|2420.82|2419.32|2421.03|2419.53|2421.03|2419.53|2420.59|2419.09|0
1641453870000|2022-01-06 07:24:30|2421.01|2419.51|2421.03|2419.53|2421.04|2419.54|2420.9|2419.4|0
1641453880000|2022-01-06 07:24:40|2420.96|2419.46|2420.82|2419.32|2420.96|2419.46|2420.8|2419.3|0
1641453890000|2022-01-06 07:24:50|2420.8|2419.3|2420.83|2419.33|2420.83|2419.33|2420.8|2419.3|0
1641453900000|2022-01-06 07:25:00|2420.85|2419.35|2421.09|2419.59|2421.17|2419.67|2420.85|2419.35|0
1641453910000|2022-01-06 07:25:10|2421.08|2419.58|2420.86|2419.36|2421.09|2419.59|2420.86|2419.36|0
1641453920000|2022-01-06 07:25:20|2420.85|2419.35|2420.83|2419.33|2420.86|2419.36|2420.83|2419.33|0
1641453930000|2022-01-06 07:25:30|2420.76|2419.26|2420.82|2419.32|2420.83|2419.33|2420.62|2419.12|0
1641453940000|2022-01-06 07:25:40|2420.84|2419.34|2420.61|2419.11|2420.84|2419.34|2420.49|2418.99|0
1641453950000|2022-01-06 07:25:50|2420.59|2419.09|2420.51|2419.01|2420.59|2419.09|2420.38|2418.88|0
1641453960000|2022-01-06 07:26:00|2420.59|2419.09|2420.61|2419.11|2420.83|2419.33|2420.49|2418.99|0
1641453970000|2022-01-06 07:26:10|2420.57|2419.07|2420.61|2419.11|2420.7|2419.2|2420.4|2418.9|0
1641453980000|2022-01-06 07:26:20|2420.57|2419.07|2420.6|2419.1|2420.61|2419.11|2420.48|2418.98|0
1641453990000|2022-01-06 07:26:30|2420.59|2419.09|2420.38|2418.88|2420.59|2419.09|2420.37|2418.87|0
1641454000000|2022-01-06 07:26:40|2420.36|2418.86|2420.59|2419.09|2420.59|2419.09|2420.36|2418.86|0
1641454010000|2022-01-06 07:26:50|2420.6|2419.1|2420.92|2419.42|2420.92|2419.42|2420.6|2419.1|0
1641454020000|2022-01-06 07:27:00|2420.88|2419.38|2420.62|2419.12|2420.92|2419.42|2420.61|2419.11|0
1641454030000|2022-01-06 07:27:10|2420.6|2419.1|2420.62|2419.12|2420.62|2419.12|2420.39|2418.89|0
1641454040000|2022-01-06 07:27:20|2420.6|2419.1|2420.38|2418.88|2420.6|2419.1|2420.38|2418.88|0
1641454050000|2022-01-06 07:27:30|2420.39|2418.89|2420.62|2419.12|2420.62|2419.12|2420.39|2418.89|0
1641454070000|2022-01-06 07:27:50|2420.58|2419.08|2420.62|2419.12|2420.62|2419.12|2420.5|2419|0
1641454080000|2022-01-06 07:28:00|2420.58|2419.08|2420.86|2419.36|2421.08|2419.58|2420.5|2419|0
1641454090000|2022-01-06 07:28:10|2421|2419.5|2421.29|2419.79|2421.31|2419.81|2421|2419.5|0
1641454100000|2022-01-06 07:28:20|2421.19|2419.69|2421.1|2419.6|2421.19|2419.69|2420.95|2419.45|0
1641454110000|2022-01-06 07:28:30|2421.11|2419.61|2421.4|2419.9|2421.52|2420.02|2421.11|2419.61|0
1641454120000|2022-01-06 07:28:40|2421.36|2419.86|2421.84|2420.34|2421.84|2420.34|2421.31|2419.81|0
1641454130000|2022-01-06 07:28:50|2421.74|2420.24|2421.53|2420.03|2421.74|2420.24|2421.4|2419.9|0
1641454140000|2022-01-06 07:29:00|2421.55|2420.05|2421.77|2420.27|2421.77|2420.27|2421.53|2420.03|0
1641454150000|2022-01-06 07:29:10|2421.76|2420.26|2421.91|2420.41|2422|2420.5|2421.76|2420.26|0
1641454160000|2022-01-06 07:29:20|2422|2420.5|2421.89|2420.39|2422.01|2420.51|2421.8|2420.3|0
1641454170000|2022-01-06 07:29:30|2421.93|2420.43|2422.44|2420.94|2422.44|2420.94|2421.89|2420.39|0
1641454180000|2022-01-06 07:29:40|2422.4|2420.9|2422.45|2420.95|2422.45|2420.95|2422.09|2420.59|0
1641454190000|2022-01-06 07:29:50|2422.52|2421.02|2422.66|2421.16|2422.89|2421.39|2422.52|2421.02|0
1641454200000|2022-01-06 07:30:00|2422.68|2421.18|2422.36|2420.86|2422.92|2421.42|2421.93|2420.43|0
1641454210000|2022-01-06 07:30:10|2422.29|2420.79|2422.46|2420.96|2422.62|2421.12|2422.15|2420.65|0
1641454220000|2022-01-06 07:30:20|2422.4|2420.9|2422.41|2420.91|2422.48|2420.98|2421.96|2420.46|0
1641454230000|2022-01-06 07:30:30|2422.34|2420.84|2422.41|2420.91|2422.87|2421.37|2422.2|2420.7|0
1641454240000|2022-01-06 07:30:40|2422.42|2420.92|2422.91|2421.41|2423.19|2421.69|2422.41|2420.91|0
1641454250000|2022-01-06 07:30:50|2422.86|2421.36|2423.28|2421.78|2423.29|2421.79|2422.86|2421.36|0
1641454260000|2022-01-06 07:31:00|2423.14|2421.64|2422.6|2421.1|2423.14|2421.64|2422.17|2420.67|0
1641454270000|2022-01-06 07:31:10|2422.67|2421.17|2422.9|2421.4|2423.48|2421.98|2422.67|2421.17|0
1641454280000|2022-01-06 07:31:20|2422.89|2421.39|2422.32|2420.82|2423.02|2421.52|2422.2|2420.7|0
1641454290000|2022-01-06 07:31:30|2422.33|2420.83|2422.31|2420.81|2422.33|2420.83|2421.87|2420.37|0
1641454300000|2022-01-06 07:31:40|2422.29|2420.79|2421.68|2420.18|2422.32|2420.82|2421.68|2420.18|0
1641454310000|2022-01-06 07:31:50|2421.67|2420.17|2421.89|2420.39|2422.02|2420.52|2421.67|2420.17|0
1641454320000|2022-01-06 07:32:00|2421.88|2420.38|2421.27|2419.77|2422.01|2420.51|2421.27|2419.77|0
1641454330000|2022-01-06 07:32:10|2421.26|2419.76|2421.05|2419.55|2421.29|2419.79|2421.03|2419.53|0
1641454340000|2022-01-06 07:32:20|2421.06|2419.56|2420.23|2418.73|2421.27|2419.77|2420.14|2418.64|0
1641454350000|2022-01-06 07:32:30|2420.19|2418.69|2420.12|2418.62|2420.35|2418.85|2419.69|2418.19|0
1641454360000|2022-01-06 07:32:40|2420.13|2418.63|2420.02|2418.52|2420.36|2418.86|2419.9|2418.4|0
1641454370000|2022-01-06 07:32:50|2419.98|2418.48|2419.7|2418.2|2420.15|2418.65|2419.69|2418.19|0
1641454380000|2022-01-06 07:33:00|2419.72|2418.22|2419.72|2418.22|2419.93|2418.43|2419.58|2418.08|0
1641454390000|2022-01-06 07:33:10|2419.7|2418.2|2419.48|2417.98|2419.93|2418.43|2419.48|2417.98|0
1641454400000|2022-01-06 07:33:20|2419.49|2417.99|2419.32|2417.82|2419.49|2417.99|2419.32|2417.82|0
1641454410000|2022-01-06 07:33:30|2419.26|2417.76|2419.91|2418.41|2420.14|2418.64|2419.26|2417.76|0
1641454420000|2022-01-06 07:33:40|2419.92|2418.42|2420.38|2418.88|2420.38|2418.88|2419.92|2418.42|0
1641454430000|2022-01-06 07:33:50|2420.34|2418.84|2419.93|2418.43|2420.38|2418.88|2419.93|2418.43|0
1641454440000|2022-01-06 07:34:00|2419.79|2418.29|2419.93|2418.43|2419.94|2418.44|2419.48|2417.98|0
1641454450000|2022-01-06 07:34:10|2419.91|2418.41|2419.9|2418.4|2419.91|2418.41|2419.9|2418.4|0
1641454460000|2022-01-06 07:34:20|2419.86|2418.36|2419.91|2418.41|2419.92|2418.42|2419.78|2418.28|0
1641454470000|2022-01-06 07:34:30|2419.9|2418.4|2419.67|2418.17|2419.93|2418.43|2419.67|2418.17|0
1641454480000|2022-01-06 07:34:40|2419.58|2418.08|2420.17|2418.67|2420.17|2418.67|2419.49|2417.99|0
1641454490000|2022-01-06 07:34:50|2420.23|2418.73|2419.91|2418.41|2420.35|2418.85|2419.69|2418.19|0
1641454500000|2022-01-06 07:35:00|2419.84|2418.34|2419.68|2418.18|2419.92|2418.42|2419.26|2417.76|0
1641454510000|2022-01-06 07:35:10|2419.6|2418.1|2419.87|2418.37|2419.98|2418.48|2419.49|2417.99|0
1641454520000|2022-01-06 07:35:20|2419.9|2418.4|2420.44|2418.94|2420.68|2419.18|2419.87|2418.37|0
1641454530000|2022-01-06 07:35:30|2420.45|2418.95|2420.24|2418.74|2420.46|2418.96|2420.24|2418.74|0
1641454540000|2022-01-06 07:35:40|2420.31|2418.81|2420.27|2418.77|2420.48|2418.98|2420.25|2418.75|0
1641454550000|2022-01-06 07:35:50|2420.25|2418.75|2420.49|2418.99|2420.51|2419.01|2419.83|2418.33|0
1641454560000|2022-01-06 07:36:00|2420.48|2418.98|2421.11|2419.61|2421.11|2419.61|2419.89|2418.39|0
1641454570000|2022-01-06 07:36:10|2421.1|2419.6|2420.74|2419.24|2421.11|2419.61|2420.65|2419.15|0
1641454580000|2022-01-06 07:36:20|2420.67|2419.17|2420.41|2418.91|2420.67|2419.17|2420.41|2418.91|0
1641454590000|2022-01-06 07:36:30|2420.48|2418.98|2419.76|2418.26|2420.64|2419.14|2419.76|2418.26|0
1641454600000|2022-01-06 07:36:40|2419.69|2418.19|2420.3|2418.8|2420.3|2418.8|2419.53|2418.03|0
1641454610000|2022-01-06 07:36:50|2420.27|2418.77|2420.44|2418.94|2420.65|2419.15|2420.21|2418.71|0
1641454620000|2022-01-06 07:37:00|2420.41|2418.91|2420.66|2419.16|2420.66|2419.16|2420.21|2418.71|0
1641454630000|2022-01-06 07:37:10|2420.68|2419.18|2420.69|2419.19|2420.69|2419.19|2420.55|2419.05|0
1641454640000|2022-01-06 07:37:20|2420.7|2419.2|2421.61|2420.11|2421.61|2420.11|2420.7|2419.2|0
1641454650000|2022-01-06 07:37:30|2421.64|2420.14|2421.61|2420.11|2421.85|2420.35|2421.61|2420.11|0
1641454660000|2022-01-06 07:37:40|2421.62|2420.12|2422.04|2420.54|2422.27|2420.77|2421.62|2420.12|0
1641454670000|2022-01-06 07:37:50|2422.08|2420.58|2422.52|2421.02|2422.52|2421.02|2422.08|2420.58|0
1641454680000|2022-01-06 07:38:00|2422.51|2421.01|2422.28|2420.78|2422.51|2421.01|2422.06|2420.56|0
1641454690000|2022-01-06 07:38:10|2422.3|2420.8|2422.33|2420.83|2422.54|2421.04|2422.29|2420.79|0
1641454700000|2022-01-06 07:38:20|2422.29|2420.79|2422.67|2421.17|2422.67|2421.17|2422.21|2420.71|0
1641454710000|2022-01-06 07:38:30|2422.81|2421.31|2423.27|2421.77|2423.48|2421.98|2422.81|2421.31|0
1641454720000|2022-01-06 07:38:40|2423.26|2421.76|2423.05|2421.55|2423.36|2421.86|2423.05|2421.55|0
1641454730000|2022-01-06 07:38:50|2423.06|2421.56|2422.58|2421.08|2423.38|2421.88|2422.57|2421.07|0
1641454740000|2022-01-06 07:39:00|2422.6|2421.1|2422.79|2421.29|2423.03|2421.53|2422.58|2421.08|0
1641454750000|2022-01-06 07:39:10|2422.81|2421.31|2423|2421.5|2423.11|2421.61|2422.78|2421.28|0
1641454760000|2022-01-06 07:39:20|2423.02|2421.52|2423.33|2421.83|2423.48|2421.98|2422.79|2421.29|0
1641454770000|2022-01-06 07:39:30|2423.26|2421.76|2423.5|2422|2423.7|2422.2|2423.26|2421.76|0
1641454780000|2022-01-06 07:39:40|2423.48|2421.98|2423.5|2422|2423.59|2422.09|2423.15|2421.65|0
1641454790000|2022-01-06 07:39:50|2423.48|2421.98|2423.72|2422.22|2423.72|2422.22|2423.48|2421.98|0
1641454800000|2022-01-06 07:40:00|2423.79|2422.29|2423.93|2422.43|2424.15|2422.65|2423.56|2422.06|0
1641454810000|2022-01-06 07:40:10|2423.9|2422.4|2423.52|2422.02|2423.93|2422.43|2423.51|2422.01|0
1641454820000|2022-01-06 07:40:20|2423.51|2422.01|2423.1|2421.6|2423.52|2422.02|2422.98|2421.48|0
1641454830000|2022-01-06 07:40:30|2423.09|2421.59|2423.53|2422.03|2423.53|2422.03|2422.97|2421.47|0
1641454840000|2022-01-06 07:40:40|2423.6|2422.1|2423.74|2422.24|2423.95|2422.45|2423.6|2422.1|0
1641454850000|2022-01-06 07:40:50|2423.73|2422.23|2423.95|2422.45|2423.95|2422.45|2423.72|2422.22|0
1641454860000|2022-01-06 07:41:00|2423.98|2422.48|2424.04|2422.54|2424.04|2422.54|2423.98|2422.48|0
1641454870000|2022-01-06 07:41:10|2424.01|2422.51|2424.39|2422.89|2424.39|2422.89|2423.93|2422.43|0
1641454880000|2022-01-06 07:41:20|2424.32|2422.82|2424.04|2422.54|2424.39|2422.89|2424.04|2422.54|0
1641454890000|2022-01-06 07:41:30|2424.01|2422.51|2423.95|2422.45|2424.16|2422.66|2423.95|2422.45|0
1641454900000|2022-01-06 07:41:40|2423.93|2422.43|2423.75|2422.25|2423.96|2422.46|2423.72|2422.22|0
1641454910000|2022-01-06 07:41:50|2423.74|2422.24|2423.74|2422.24|2423.74|2422.24|2423.74|2422.24|0
1641454920000|2022-01-06 07:42:00|2423.75|2422.25|2422.79|2421.29|2423.75|2422.25|2422.79|2421.29|0
1641454930000|2022-01-06 07:42:10|2422.81|2421.31|2423.61|2422.11|2423.68|2422.18|2422.81|2421.31|0
1641454940000|2022-01-06 07:42:20|2423.45|2421.95|2423.67|2422.17|2423.68|2422.18|2423.45|2421.95|0
1641454950000|2022-01-06 07:42:30|2423.68|2422.18|2424.45|2422.95|2424.45|2422.95|2423.67|2422.17|0
1641454960000|2022-01-06 07:42:40|2424.48|2422.98|2424.45|2422.95|2424.6|2423.1|2424.36|2422.86|0
1641454970000|2022-01-06 07:42:50|2424.41|2422.91|2423.92|2422.42|2424.58|2423.08|2423.92|2422.42|0
1641454980000|2022-01-06 07:43:00|2423.9|2422.4|2423.42|2421.92|2423.92|2422.42|2423.42|2421.92|0
1641454990000|2022-01-06 07:43:10|2423.41|2421.91|2423.53|2422.03|2423.66|2422.16|2423.41|2421.91|0
1641455000000|2022-01-06 07:43:20|2423.5|2422|2423.88|2422.38|2424.09|2422.59|2423.42|2421.92|0
1641455010000|2022-01-06 07:43:30|2423.86|2422.36|2423.88|2422.38|2423.98|2422.48|2423.86|2422.36|0
1641455020000|2022-01-06 07:43:40|2423.89|2422.39|2423.97|2422.47|2424.1|2422.6|2423.88|2422.38|0
1641455030000|2022-01-06 07:43:50|2423.98|2422.48|2423.64|2422.14|2424.09|2422.59|2423.64|2422.14|0
1641455040000|2022-01-06 07:44:00|2423.67|2422.17|2423.86|2422.36|2423.88|2422.38|2423.62|2422.12|0
1641455050000|2022-01-06 07:44:10|2423.85|2422.35|2423.85|2422.35|2423.85|2422.35|2423.64|2422.14|0
1641455060000|2022-01-06 07:44:20|2423.81|2422.31|2423.36|2421.86|2423.85|2422.35|2423.36|2421.86|0
1641455070000|2022-01-06 07:44:30|2423.37|2421.87|2423.44|2421.94|2423.59|2422.09|2423.37|2421.87|0
1641455080000|2022-01-06 07:44:40|2423.48|2421.98|2423.35|2421.85|2423.56|2422.06|2423.23|2421.73|0
1641455090000|2022-01-06 07:44:50|2423.37|2421.87|2423.58|2422.08|2423.67|2422.17|2423.37|2421.87|0
1641455100000|2022-01-06 07:45:00|2423.56|2422.06|2423.37|2421.87|2423.56|2422.06|2423.14|2421.64|0
1641455110000|2022-01-06 07:45:10|2423.44|2421.94|2423.37|2421.87|2423.59|2422.09|2423.36|2421.86|0
1641455120000|2022-01-06 07:45:20|2423.35|2421.85|2423.25|2421.75|2423.37|2421.87|2423.14|2421.64|0
1641455130000|2022-01-06 07:45:30|2423.21|2421.71|2423.11|2421.61|2423.21|2421.71|2422.89|2421.39|0
1641455140000|2022-01-06 07:45:40|2422.99|2421.49|2422.86|2421.36|2422.99|2421.49|2422.86|2421.36|0
1641455150000|2022-01-06 07:45:50|2422.84|2421.34|2422.94|2421.44|2423.11|2421.61|2422.66|2421.16|0
1641455160000|2022-01-06 07:46:00|2422.89|2421.39|2422.66|2421.16|2423.11|2421.61|2422.66|2421.16|0
1641455170000|2022-01-06 07:46:10|2422.67|2421.17|2422.28|2420.78|2422.68|2421.18|2422.28|2420.78|0
1641455180000|2022-01-06 07:46:20|2422.22|2420.72|2422.15|2420.65|2422.32|2420.82|2422.06|2420.56|0
1641455190000|2022-01-06 07:46:30|2422.05|2420.55|2421.96|2420.46|2422.2|2420.7|2421.96|2420.46|0
1641455200000|2022-01-06 07:46:40|2421.95|2420.45|2421.94|2420.44|2421.96|2420.46|2421.51|2420.01|0
1641455210000|2022-01-06 07:46:50|2421.91|2420.41|2421.97|2420.47|2421.97|2420.47|2421.82|2420.32|0
1641455220000|2022-01-06 07:47:00|2421.96|2420.46|2421.52|2420.02|2422.08|2420.58|2421.29|2419.79|0
1641455230000|2022-01-06 07:47:10|2421.53|2420.03|2421.72|2420.22|2421.96|2420.46|2421.52|2420.02|0
1641455240000|2022-01-06 07:47:20|2421.73|2420.23|2421.94|2420.44|2421.94|2420.44|2421.72|2420.22|0
1641455250000|2022-01-06 07:47:30|2421.95|2420.45|2421.82|2420.32|2422.17|2420.67|2421.82|2420.32|0
1641455260000|2022-01-06 07:47:40|2421.79|2420.29|2421.26|2419.76|2421.79|2420.29|2421.26|2419.76|0
1641455270000|2022-01-06 07:47:50|2421.25|2419.75|2421.16|2419.66|2421.49|2419.99|2421.15|2419.65|0
1641455280000|2022-01-06 07:48:00|2421.19|2419.69|2420.83|2419.33|2421.28|2419.78|2420.81|2419.31|0
1641455290000|2022-01-06 07:48:10|2420.79|2419.29|2420.66|2419.16|2420.87|2419.37|2420.6|2419.1|0
1641455300000|2022-01-06 07:48:20|2420.67|2419.17|2421.33|2419.83|2421.33|2419.83|2420.65|2419.15|0
1641455310000|2022-01-06 07:48:30|2421.35|2419.85|2421.59|2420.09|2421.65|2420.15|2421.33|2419.83|0
1641455320000|2022-01-06 07:48:40|2421.65|2420.15|2421.87|2420.37|2421.87|2420.37|2421.56|2420.06|0
1641455330000|2022-01-06 07:48:50|2422.01|2420.51|2422.01|2420.51|2422.02|2420.52|2421.78|2420.28|0
1641455340000|2022-01-06 07:49:00|2422.08|2420.58|2422.25|2420.75|2422.48|2420.98|2422.08|2420.58|0
1641455350000|2022-01-06 07:49:10|2422.24|2420.74|2422.93|2421.43|2422.93|2421.43|2422.24|2420.74|0
1641455360000|2022-01-06 07:49:20|2422.89|2421.39|2422.7|2421.2|2422.89|2421.39|2422.69|2421.19|0
1641455370000|2022-01-06 07:49:30|2422.69|2421.19|2422.91|2421.41|2422.91|2421.41|2422.46|2420.96|0
1641455380000|2022-01-06 07:49:40|2422.92|2421.42|2422.68|2421.18|2423.01|2421.51|2422.68|2421.18|0
1641455390000|2022-01-06 07:49:50|2422.75|2421.25|2422.68|2421.18|2422.91|2421.41|2422.67|2421.17|0
1641455400000|2022-01-06 07:50:00|2422.67|2421.17|2422.44|2420.94|2422.68|2421.18|2422.43|2420.93|0
1641455410000|2022-01-06 07:50:10|2422.43|2420.93|2422.55|2421.05|2422.55|2421.05|2422.43|2420.93|0
1641455420000|2022-01-06 07:50:20|2422.53|2421.03|2422.31|2420.81|2422.53|2421.03|2422.29|2420.79|0
1641455430000|2022-01-06 07:50:30|2422.3|2420.8|2421.85|2420.35|2422.52|2421.02|2421.74|2420.24|0
1641455440000|2022-01-06 07:50:40|2421.78|2420.28|2421.64|2420.14|2421.78|2420.28|2421.42|2419.92|0
1641455450000|2022-01-06 07:50:50|2421.63|2420.13|2421.19|2419.69|2421.63|2420.13|2421.04|2419.54|0
1641455460000|2022-01-06 07:51:00|2421.21|2419.71|2421.63|2420.13|2421.63|2420.13|2421.21|2419.71|0
1641455470000|2022-01-06 07:51:10|2421.64|2420.14|2421.28|2419.78|2421.85|2420.35|2421.28|2419.78|0
1641455480000|2022-01-06 07:51:20|2421.32|2419.82|2421.5|2420|2421.51|2420.01|2421.18|2419.68|0
1641455490000|2022-01-06 07:51:30|2421.53|2420.03|2421.71|2420.21|2421.72|2420.22|2421.53|2420.03|0
1641455500000|2022-01-06 07:51:40|2421.75|2420.25|2421.6|2420.1|2421.83|2420.33|2421.39|2419.89|0
1641455510000|2022-01-06 07:51:50|2421.61|2420.11|2422.04|2420.54|2422.04|2420.54|2421.61|2420.11|0
1641455520000|2022-01-06 07:52:00|2421.97|2420.47|2421.81|2420.31|2422.04|2420.54|2421.8|2420.3|0
1641455530000|2022-01-06 07:52:10|2421.8|2420.3|2421.81|2420.31|2421.81|2420.31|2421.59|2420.09|0
1641455540000|2022-01-06 07:52:20|2421.78|2420.28|2421.33|2419.83|2421.78|2420.28|2421.21|2419.71|0
1641455550000|2022-01-06 07:52:30|2421.3|2419.8|2421.11|2419.61|2421.33|2419.83|2421.1|2419.6|0
1641455560000|2022-01-06 07:52:40|2421.1|2419.6|2420.88|2419.38|2421.1|2419.6|2420.88|2419.38|0
1641455570000|2022-01-06 07:52:50|2420.92|2419.42|2420.89|2419.39|2421.11|2419.61|2420.88|2419.38|0
1641455580000|2022-01-06 07:53:00|2420.91|2419.41|2421.11|2419.61|2421.12|2419.62|2420.68|2419.18|0
1641455590000|2022-01-06 07:53:10|2421.09|2419.59|2420.89|2419.39|2421.09|2419.59|2420.68|2419.18|0
1641455600000|2022-01-06 07:53:20|2420.82|2419.32|2420.18|2418.68|2420.82|2419.32|2420.17|2418.67|0
1641455610000|2022-01-06 07:53:30|2420.17|2418.67|2419.96|2418.46|2420.17|2418.67|2419.83|2418.33|0
1641455620000|2022-01-06 07:53:40|2419.95|2418.45|2420.17|2418.67|2420.4|2418.9|2419.95|2418.45|0
1641455630000|2022-01-06 07:53:50|2420.14|2418.64|2420.39|2418.89|2420.63|2419.13|2420.06|2418.56|0
1641455640000|2022-01-06 07:54:00|2420.37|2418.87|2419.93|2418.43|2420.39|2418.89|2419.92|2418.42|0
1641455650000|2022-01-06 07:54:10|2419.89|2418.39|2419.95|2418.45|2419.95|2418.45|2419.72|2418.22|0
1641455660000|2022-01-06 07:54:20|2419.93|2418.43|2420.19|2418.69|2420.19|2418.69|2419.72|2418.22|0
1641455670000|2022-01-06 07:54:30|2420.18|2418.68|2420.17|2418.67|2420.18|2418.68|2420.06|2418.56|0
1641455680000|2022-01-06 07:54:40|2420.19|2418.69|2420.43|2418.93|2420.43|2418.93|2420.19|2418.69|0
1641455690000|2022-01-06 07:54:50|2420.44|2418.94|2420.6|2419.1|2420.67|2419.17|2420.31|2418.81|0
1641455700000|2022-01-06 07:55:00|2420.46|2418.96|2420.56|2419.06|2420.56|2419.06|2420.44|2418.94|0
1641455710000|2022-01-06 07:55:10|2420.57|2419.07|2420.49|2418.99|2420.7|2419.2|2420.46|2418.96|0
1641455720000|2022-01-06 07:55:20|2420.47|2418.97|2420.47|2418.97|2420.47|2418.97|2420.47|2418.97|0
1641455730000|2022-01-06 07:55:30|2420.54|2419.04|2420.47|2418.97|2420.69|2419.19|2420.46|2418.96|0
1641455740000|2022-01-06 07:55:40|2420.46|2418.96|2419.99|2418.49|2420.46|2418.96|2419.99|2418.49|0
1641455750000|2022-01-06 07:55:50|2419.96|2418.46|2420.01|2418.51|2420.01|2418.51|2419.77|2418.27|0
1641455760000|2022-01-06 07:56:00|2420.08|2418.58|2420.44|2418.94|2420.88|2419.38|2419.99|2418.49|0
1641455770000|2022-01-06 07:56:10|2420.4|2418.9|2420.46|2418.96|2420.46|2418.96|2420.08|2418.58|0
1641455780000|2022-01-06 07:56:20|2420.44|2418.94|2420.67|2419.17|2420.67|2419.17|2420.44|2418.94|0
1641455790000|2022-01-06 07:56:30|2420.63|2419.13|2420.43|2418.93|2420.88|2419.38|2420.43|2418.93|0
1641455800000|2022-01-06 07:56:40|2420.57|2419.07|2420.65|2419.15|2420.87|2419.37|2420.57|2419.07|0
1641455810000|2022-01-06 07:56:50|2420.67|2419.17|2420.65|2419.15|2420.89|2419.39|2420.64|2419.14|0
1641455820000|2022-01-06 07:57:00|2420.59|2419.09|2420.79|2419.29|2420.81|2419.31|2420.57|2419.07|0
1641455830000|2022-01-06 07:57:10|2420.8|2419.3|2420.81|2419.31|2421.02|2419.52|2420.58|2419.08|0
1641455840000|2022-01-06 07:57:20|2420.88|2419.38|2421.09|2419.59|2421.09|2419.59|2420.88|2419.38|0
1641455850000|2022-01-06 07:57:30|2421.02|2419.52|2420.5|2419|2421.09|2419.59|2420.41|2418.91|0
1641455860000|2022-01-06 07:57:40|2420.47|2418.97|2420.38|2418.88|2420.85|2419.35|2420.16|2418.66|0
1641455870000|2022-01-06 07:57:50|2420.08|2418.58|2419.99|2418.49|2420.08|2418.58|2419.86|2418.36|0
1641455880000|2022-01-06 07:58:00|2420.11|2418.61|2419.77|2418.27|2420.11|2418.61|2419.66|2418.16|0
1641455890000|2022-01-06 07:58:10|2419.76|2418.26|2419.71|2418.21|2419.81|2418.31|2419.45|2417.95|0
1641455900000|2022-01-06 07:58:20|2419.72|2418.22|2419.94|2418.44|2419.96|2418.46|2419.72|2418.22|0
1641455910000|2022-01-06 07:58:30|2420.08|2418.58|2419.72|2418.22|2420.38|2418.88|2419.72|2418.22|0
1641455920000|2022-01-06 07:58:40|2419.68|2418.18|2419.49|2417.99|2419.72|2418.22|2419.49|2417.99|0
1641455930000|2022-01-06 07:58:50|2419.5|2418|2419.7|2418.2|2419.81|2418.31|2419.49|2417.99|0
1641455940000|2022-01-06 07:59:00|2419.72|2418.22|2419.75|2418.25|2419.84|2418.34|2419.72|2418.22|0
1641455950000|2022-01-06 07:59:10|2419.76|2418.26|2419.36|2417.86|2419.85|2418.35|2419.32|2417.82|0
1641455960000|2022-01-06 07:59:20|2419.42|2417.92|2419.18|2417.68|2419.54|2418.04|2419.18|2417.68|0
1641455970000|2022-01-06 07:59:30|2419.14|2417.64|2418.26|2416.76|2419.14|2417.64|2418.03|2416.53|0
1641455980000|2022-01-06 07:59:40|2418.3|2416.8|2417.69|2416.19|2418.47|2416.97|2417.69|2416.19|0
1641455990000|2022-01-06 07:59:50|2417.73|2416.23|2417.27|2415.77|2417.84|2416.34|2417.18|2415.68|0
1641456000000|2022-01-06 08:00:00|2417.29|2415.79|2418.32|2416.82|2419.71|2418.21|2417.29|2415.79|0
1641456010000|2022-01-06 08:00:10|2418.46|2416.96|2417.7|2416.2|2418.86|2417.36|2417.46|2415.96|0
1641456020000|2022-01-06 08:00:20|2417.84|2416.34|2417.49|2415.99|2418.57|2417.07|2417.48|2415.98|0
1641456030000|2022-01-06 08:00:30|2417.42|2415.92|2416.96|2415.46|2417.42|2415.92|2416.3|2414.8|0
1641456040000|2022-01-06 08:00:40|2416.95|2415.45|2418.02|2416.52|2418.65|2417.15|2416.74|2415.24|0
1641456050000|2022-01-06 08:00:50|2418.3|2416.8|2418.3|2416.8|2418.99|2417.49|2418.08|2416.58|0
1641456060000|2022-01-06 08:01:00|2418.23|2416.73|2417.88|2416.38|2418.23|2416.73|2417.87|2416.37|0
1641456070000|2022-01-06 08:01:10|2417.85|2416.35|2418.24|2416.74|2419.02|2417.52|2417.77|2416.27|0
1641456080000|2022-01-06 08:01:20|2418.23|2416.73|2417.91|2416.41|2418.36|2416.86|2417.46|2415.96|0
1641456090000|2022-01-06 08:01:30|2417.93|2416.43|2418.12|2416.62|2418.12|2416.62|2417.46|2415.96|0
1641456100000|2022-01-06 08:01:40|2418.05|2416.55|2419.22|2417.72|2419.22|2417.72|2417.91|2416.41|0
1641456110000|2022-01-06 08:01:50|2419.32|2417.82|2420.8|2419.3|2421.01|2419.51|2419.32|2417.82|0
1641456120000|2022-01-06 08:02:00|2420.77|2419.27|2419.95|2418.45|2420.77|2419.27|2419.71|2418.21|0
1641456130000|2022-01-06 08:02:10|2419.98|2418.48|2419.43|2417.93|2420.29|2418.79|2419.28|2417.78|0
1641456140000|2022-01-06 08:02:20|2419.28|2417.78|2419.32|2417.82|2419.32|2417.82|2418.64|2417.14|0
1641456150000|2022-01-06 08:02:30|2419.25|2417.75|2419.8|2418.3|2419.8|2418.3|2419.11|2417.61|0
1641456160000|2022-01-06 08:02:40|2419.73|2418.23|2421.01|2419.51|2421.02|2419.52|2419.58|2418.08|0
1641456170000|2022-01-06 08:02:50|2421|2419.5|2420.7|2419.2|2421.13|2419.63|2420.36|2418.86|0
1641456180000|2022-01-06 08:03:00|2420.56|2419.06|2420.7|2419.2|2421.03|2419.53|2420.27|2418.77|0
1641456190000|2022-01-06 08:03:10|2420.69|2419.19|2420.03|2418.53|2420.7|2419.2|2420.03|2418.53|0
1641456200000|2022-01-06 08:03:20|2419.96|2418.46|2420.67|2419.17|2420.67|2419.17|2419.56|2418.06|0
1641456210000|2022-01-06 08:03:30|2420.66|2419.16|2420.9|2419.4|2421.13|2419.63|2420.43|2418.93|0
1641456220000|2022-01-06 08:03:40|2420.91|2419.41|2421.34|2419.84|2421.34|2419.84|2420.76|2419.26|0
1641456230000|2022-01-06 08:03:50|2421.33|2419.83|2421.1|2419.6|2421.34|2419.84|2420.87|2419.37|0
1641456240000|2022-01-06 08:04:00|2421.06|2419.56|2421.03|2419.53|2421.12|2419.62|2420.54|2419.04|0
1641456250000|2022-01-06 08:04:10|2421.11|2419.61|2422.05|2420.55|2422.36|2420.86|2421.11|2419.61|0
1641456260000|2022-01-06 08:04:20|2422.04|2420.54|2423.13|2421.63|2423.13|2421.63|2422.04|2420.54|0
1641456270000|2022-01-06 08:04:30|2423.1|2421.6|2422.95|2421.45|2423.1|2421.6|2422.71|2421.21|0
1641456280000|2022-01-06 08:04:40|2422.91|2421.41|2423.81|2422.31|2424.03|2422.53|2422.74|2421.24|0
1641456290000|2022-01-06 08:04:50|2423.74|2422.24|2423.36|2421.86|2424.02|2422.52|2423.36|2421.86|0
1641456300000|2022-01-06 08:05:00|2423.34|2421.84|2423.6|2422.1|2423.81|2422.31|2423.13|2421.63|0
1641456310000|2022-01-06 08:05:10|2423.67|2422.17|2424.26|2422.76|2424.26|2422.76|2423.67|2422.17|0
1641456320000|2022-01-06 08:05:20|2424.25|2422.75|2423.03|2421.53|2424.27|2422.77|2422.92|2421.42|0
1641456330000|2022-01-06 08:05:30|2423.02|2421.52|2423.81|2422.31|2423.82|2422.32|2422.69|2421.19|0
1641456340000|2022-01-06 08:05:40|2423.82|2422.32|2424.84|2423.34|2424.84|2423.34|2423.81|2422.31|0
1641456350000|2022-01-06 08:05:50|2424.87|2423.37|2424.74|2423.24|2425.18|2423.68|2424.48|2422.98|0
1641456360000|2022-01-06 08:06:00|2424.73|2423.23|2424.53|2423.03|2424.76|2423.26|2424.19|2422.69|0
1641456370000|2022-01-06 08:06:10|2424.54|2423.04|2424.94|2423.44|2424.99|2423.49|2424.53|2423.03|0
1641456380000|2022-01-06 08:06:20|2424.87|2423.37|2424.06|2422.56|2424.94|2423.44|2424.06|2422.56|0
1641456390000|2022-01-06 08:06:30|2424.04|2422.54|2424.06|2422.56|2424.28|2422.78|2424.04|2422.54|0
1641456400000|2022-01-06 08:06:40|2424.09|2422.59|2424.57|2423.07|2424.57|2423.07|2423.82|2422.32|0
1641456410000|2022-01-06 08:06:50|2424.61|2423.11|2425.82|2424.32|2426.04|2424.54|2424.61|2423.11|0
1641456420000|2022-01-06 08:07:00|2425.75|2424.25|2425.39|2423.89|2425.75|2424.25|2424.29|2422.79|0
1641456430000|2022-01-06 08:07:10|2425.38|2423.88|2424.97|2423.47|2425.39|2423.89|2424.94|2423.44|0
1641456440000|2022-01-06 08:07:20|2424.94|2423.44|2424.86|2423.36|2424.94|2423.44|2424.49|2422.99|0
1641456450000|2022-01-06 08:07:30|2424.95|2423.45|2425.69|2424.19|2425.85|2424.35|2424.82|2423.32|0
1641456460000|2022-01-06 08:07:40|2425.84|2424.34|2424.95|2423.45|2426.28|2424.78|2424.94|2423.44|0
1641456470000|2022-01-06 08:07:50|2424.88|2423.38|2424.29|2422.79|2424.96|2423.46|2424.29|2422.79|0
1641456480000|2022-01-06 08:08:00|2424.28|2422.78|2423.41|2421.91|2424.28|2422.78|2423.39|2421.89|0
1641456490000|2022-01-06 08:08:10|2423.48|2421.98|2423.82|2422.32|2424.05|2422.55|2423.48|2421.98|0
1641456500000|2022-01-06 08:08:20|2423.81|2422.31|2423.4|2421.9|2424.02|2422.52|2423.36|2421.86|0
1641456510000|2022-01-06 08:08:30|2423.45|2421.95|2423.35|2421.85|2423.57|2422.07|2423.12|2421.62|0
1641456520000|2022-01-06 08:08:40|2423.38|2421.88|2422.9|2421.4|2423.44|2421.94|2422.9|2421.4|0
1641456530000|2022-01-06 08:08:50|2422.91|2421.41|2423.12|2421.62|2423.12|2421.62|2422.66|2421.16|0
1641456540000|2022-01-06 08:09:00|2423.09|2421.59|2423.18|2421.68|2423.18|2421.68|2422.5|2421|0
1641456550000|2022-01-06 08:09:10|2423.16|2421.66|2423|2421.5|2423.34|2421.84|2422.89|2421.39|0
1641456560000|2022-01-06 08:09:20|2423.03|2421.53|2422.43|2420.93|2423.12|2421.62|2422.2|2420.7|0
1641456570000|2022-01-06 08:09:30|2422.36|2420.86|2422.75|2421.25|2422.88|2421.38|2422.1|2420.6|0
1641456580000|2022-01-06 08:09:40|2422.76|2421.26|2422.67|2421.17|2422.76|2421.26|2422.2|2420.7|0
1641456590000|2022-01-06 08:09:50|2422.65|2421.15|2422.66|2421.16|2423.1|2421.6|2422.65|2421.15|0
1641456600000|2022-01-06 08:10:00|2422.65|2421.15|2422.91|2421.41|2422.91|2421.41|2422|2420.5|0
1641456610000|2022-01-06 08:10:10|2422.87|2421.37|2423.6|2422.1|2423.82|2422.32|2422.79|2421.29|0
1641456620000|2022-01-06 08:10:20|2423.67|2422.17|2423.36|2421.86|2423.82|2422.32|2423.34|2421.84|0
1641456630000|2022-01-06 08:10:30|2423.43|2421.93|2423.59|2422.09|2424.03|2422.53|2423.36|2421.86|0
1641456640000|2022-01-06 08:10:40|2423.52|2422.02|2423.14|2421.64|2423.52|2422.02|2422.9|2421.4|0
1641456650000|2022-01-06 08:10:50|2423.13|2421.63|2423.68|2422.18|2423.81|2422.31|2423.13|2421.63|0
1641456660000|2022-01-06 08:11:00|2423.65|2422.15|2422.15|2420.65|2423.65|2422.15|2422.15|2420.65|0
1641456670000|2022-01-06 08:11:10|2422.01|2420.51|2422.19|2420.69|2422.22|2420.72|2421.78|2420.28|0
1641456680000|2022-01-06 08:11:20|2422.11|2420.61|2421.8|2420.3|2422.26|2420.76|2421.59|2420.09|0
1641456690000|2022-01-06 08:11:30|2421.81|2420.31|2421.79|2420.29|2422.03|2420.53|2421.66|2420.16|0
1641456700000|2022-01-06 08:11:40|2421.83|2420.33|2422.64|2421.14|2422.88|2421.38|2421.78|2420.28|0
1641456710000|2022-01-06 08:11:50|2422.65|2421.15|2421.98|2420.48|2422.65|2421.15|2421.98|2420.48|0
1641456720000|2022-01-06 08:12:00|2421.97|2420.47|2421.76|2420.26|2421.97|2420.47|2421.75|2420.25|0
1641456730000|2022-01-06 08:12:10|2421.83|2420.33|2421.59|2420.09|2422.45|2420.95|2421.55|2420.05|0
1641456740000|2022-01-06 08:12:20|2421.64|2420.14|2421.97|2420.47|2421.98|2420.48|2421.54|2420.04|0
1641456750000|2022-01-06 08:12:30|2421.96|2420.46|2421.95|2420.45|2422.19|2420.69|2421.95|2420.45|0
1641456760000|2022-01-06 08:12:40|2421.91|2420.41|2420.58|2419.08|2421.91|2420.41|2420.57|2419.07|0
1641456770000|2022-01-06 08:12:50|2420.56|2419.06|2420.79|2419.29|2421|2419.5|2420.35|2418.85|0
1641456780000|2022-01-06 08:13:00|2420.8|2419.3|2420.36|2418.86|2420.82|2419.32|2419.92|2418.42|0
1641456790000|2022-01-06 08:13:10|2420.37|2418.87|2420.31|2418.81|2420.58|2419.08|2420.14|2418.64|0
1641456800000|2022-01-06 08:13:20|2420.32|2418.82|2420.58|2419.08|2420.79|2419.29|2420.1|2418.6|0
1641456810000|2022-01-06 08:13:30|2420.51|2419.01|2420.37|2418.87|2420.51|2419.01|2420.14|2418.64|0
1641456820000|2022-01-06 08:13:40|2420.38|2418.88|2420.86|2419.36|2421.08|2419.58|2420.38|2418.88|0
1641456830000|2022-01-06 08:13:50|2420.9|2419.4|2421.31|2419.81|2421.31|2419.81|2420.86|2419.36|0
1641456840000|2022-01-06 08:14:00|2421.17|2419.67|2420.69|2419.19|2421.17|2419.67|2420.69|2419.19|0
1641456850000|2022-01-06 08:14:10|2420.68|2419.18|2420.9|2419.4|2420.9|2419.4|2420.67|2419.17|0
1641456860000|2022-01-06 08:14:20|2420.89|2419.39|2420.43|2418.93|2421.12|2419.62|2420.31|2418.81|0
1641456870000|2022-01-06 08:14:30|2420.44|2418.94|2419.96|2418.46|2420.66|2419.16|2419.96|2418.46|0
1641456880000|2022-01-06 08:14:40|2419.97|2418.47|2419.29|2417.79|2419.97|2418.47|2419.29|2417.79|0
1641456890000|2022-01-06 08:14:50|2419.3|2417.8|2419.75|2418.25|2419.75|2418.25|2419.3|2417.8|0
1641456900000|2022-01-06 08:15:00|2419.74|2418.24|2419.97|2418.47|2419.97|2418.47|2419.52|2418.02|0
1641456910000|2022-01-06 08:15:10|2419.96|2418.46|2419.76|2418.26|2420.07|2418.57|2419.1|2417.6|0
1641456920000|2022-01-06 08:15:20|2419.74|2418.24|2419.5|2418|2419.94|2418.44|2419.27|2417.77|0
1641456930000|2022-01-06 08:15:30|2419.43|2417.93|2419.48|2417.98|2419.71|2418.21|2419.26|2417.76|0
1641456940000|2022-01-06 08:15:40|2419.5|2418|2419.51|2418.01|2419.96|2418.46|2419.5|2418|0
1641456950000|2022-01-06 08:15:50|2419.58|2418.08|2419.97|2418.47|2420.2|2418.7|2419.58|2418.08|0
1641456960000|2022-01-06 08:16:00|2419.98|2418.48|2419.31|2417.81|2419.98|2418.48|2419.09|2417.59|0
1641456970000|2022-01-06 08:16:10|2419.32|2417.82|2419.52|2418.02|2419.53|2418.03|2419.28|2417.78|0
1641456980000|2022-01-06 08:16:20|2419.59|2418.09|2420.12|2418.62|2420.24|2418.74|2419.52|2418.02|0
1641456990000|2022-01-06 08:16:30|2420.08|2418.58|2419.89|2418.39|2420.24|2418.74|2419.89|2418.39|0
1641457000000|2022-01-06 08:16:40|2419.86|2418.36|2419.13|2417.63|2420.04|2418.54|2419.13|2417.63|0
1641457010000|2022-01-06 08:16:50|2419.17|2417.67|2419.65|2418.15|2419.65|2418.15|2419.13|2417.63|0
1641457020000|2022-01-06 08:17:00|2419.8|2418.3|2419.38|2417.88|2419.82|2418.32|2419.37|2417.87|0
1641457030000|2022-01-06 08:17:10|2419.39|2417.89|2419.84|2418.34|2419.84|2418.34|2418.94|2417.44|0
1641457040000|2022-01-06 08:17:20|2419.81|2418.31|2420.06|2418.56|2420.29|2418.79|2419.72|2418.22|0
1641457050000|2022-01-06 08:17:30|2420.07|2418.57|2420.05|2418.55|2420.31|2418.81|2420.05|2418.55|0
1641457060000|2022-01-06 08:17:40|2420.06|2418.56|2419.57|2418.07|2420.28|2418.78|2419.36|2417.86|0
1641457070000|2022-01-06 08:17:50|2419.58|2418.08|2420.02|2418.52|2420.02|2418.52|2419.57|2418.07|0
1641457080000|2022-01-06 08:18:00|2419.95|2418.45|2420.02|2418.52|2420.25|2418.75|2419.8|2418.3|0
1641457090000|2022-01-06 08:18:10|2420.06|2418.56|2419.3|2417.8|2420.23|2418.73|2419.3|2417.8|0
1641457100000|2022-01-06 08:18:20|2419.37|2417.87|2419.73|2418.23|2419.95|2418.45|2419.37|2417.87|0
1641457110000|2022-01-06 08:18:30|2419.74|2418.24|2419.78|2418.28|2420.19|2418.69|2419.73|2418.23|0
1641457120000|2022-01-06 08:18:40|2419.71|2418.21|2420.09|2418.59|2420.22|2418.72|2419.32|2417.82|0
1641457130000|2022-01-06 08:18:50|2420.06|2418.56|2420.03|2418.53|2420.24|2418.74|2420|2418.5|0
1641457140000|2022-01-06 08:19:00|2420.06|2418.56|2420.27|2418.77|2420.27|2418.77|2419.82|2418.32|0
1641457150000|2022-01-06 08:19:10|2420.26|2418.76|2420.12|2418.62|2420.48|2418.98|2420.03|2418.53|0
1641457160000|2022-01-06 08:19:20|2420.16|2418.66|2420.25|2418.75|2420.7|2419.2|2420.16|2418.66|0
1641457170000|2022-01-06 08:19:30|2420.18|2418.68|2420.02|2418.52|2420.18|2418.68|2419.79|2418.29|0
1641457180000|2022-01-06 08:19:40|2420.03|2418.53|2420.68|2419.18|2420.68|2419.18|2420.03|2418.53|0
1641457190000|2022-01-06 08:19:50|2420.7|2419.2|2420.57|2419.07|2420.92|2419.42|2420.35|2418.85|0
1641457200000|2022-01-06 08:20:00|2420.46|2418.96|2420.46|2418.96|2420.47|2418.97|2420.25|2418.75|0
1641457210000|2022-01-06 08:20:10|2420.47|2418.97|2421.16|2419.66|2421.16|2419.66|2420.35|2418.85|0
1641457220000|2022-01-06 08:20:20|2421.15|2419.65|2421.03|2419.53|2421.16|2419.66|2420.92|2419.42|0
1641457230000|2022-01-06 08:20:30|2421|2419.5|2420.68|2419.18|2421.15|2419.65|2420.68|2419.18|0
1641457240000|2022-01-06 08:20:40|2420.67|2419.17|2421.12|2419.62|2421.13|2419.63|2420.54|2419.04|0
1641457250000|2022-01-06 08:20:50|2421.09|2419.59|2421.35|2419.85|2421.35|2419.85|2420.88|2419.38|0
1641457260000|2022-01-06 08:21:00|2421.33|2419.83|2421.09|2419.59|2421.33|2419.83|2421.08|2419.58|0
1641457270000|2022-01-06 08:21:10|2421.16|2419.66|2420.85|2419.35|2421.3|2419.8|2420.85|2419.35|0
1641457280000|2022-01-06 08:21:20|2420.78|2419.28|2420.72|2419.22|2420.85|2419.35|2420.42|2418.92|0
1641457290000|2022-01-06 08:21:30|2420.75|2419.25|2420.6|2419.1|2420.84|2419.34|2420.39|2418.89|0
1641457300000|2022-01-06 08:21:40|2420.59|2419.09|2420.01|2418.51|2420.82|2419.32|2420.01|2418.51|0
1641457310000|2022-01-06 08:21:50|2419.84|2418.34|2418.82|2417.32|2419.84|2418.34|2418.61|2417.11|0
1641457320000|2022-01-06 08:22:00|2418.75|2417.25|2417.71|2416.21|2418.75|2417.25|2417.71|2416.21|0
1641457330000|2022-01-06 08:22:10|2417.73|2416.23|2417.42|2415.92|2418.15|2416.65|2417.42|2415.92|0
1641457340000|2022-01-06 08:22:20|2417.26|2415.76|2417.02|2415.52|2417.58|2416.08|2416.79|2415.29|0
1641457350000|2022-01-06 08:22:30|2417.06|2415.56|2417.19|2415.69|2417.26|2415.76|2416.81|2415.31|0
1641457360000|2022-01-06 08:22:40|2417.05|2415.55|2416.98|2415.48|2417.88|2416.38|2416.98|2415.48|0
1641457370000|2022-01-06 08:22:50|2417.05|2415.55|2416.86|2415.36|2417.19|2415.69|2416.53|2415.03|0
1641457380000|2022-01-06 08:23:00|2416.9|2415.4|2416.33|2414.83|2416.98|2415.48|2416.11|2414.61|0
1641457390000|2022-01-06 08:23:10|2416.35|2414.85|2416.14|2414.64|2416.66|2415.16|2416.14|2414.64|0
1641457400000|2022-01-06 08:23:20|2416.13|2414.63|2415.66|2414.16|2416.33|2414.83|2415.66|2414.16|0
1641457410000|2022-01-06 08:23:30|2415.67|2414.17|2415.44|2413.94|2415.67|2414.17|2415.44|2413.94|0
1641457420000|2022-01-06 08:23:40|2415.42|2413.92|2414.49|2412.99|2415.42|2413.92|2414.49|2412.99|0
1641457430000|2022-01-06 08:23:50|2414.34|2412.84|2414.91|2413.41|2414.98|2413.48|2414.1|2412.6|0
1641457440000|2022-01-06 08:24:00|2414.77|2413.27|2415.33|2413.83|2415.45|2413.95|2414.56|2413.06|0
1641457450000|2022-01-06 08:24:10|2415.4|2413.9|2415.54|2414.04|2415.68|2414.18|2415.09|2413.59|0
1641457460000|2022-01-06 08:24:20|2415.51|2414.01|2415.3|2413.8|2415.51|2414.01|2415.09|2413.59|0
1641457470000|2022-01-06 08:24:30|2415.34|2413.84|2415.24|2413.74|2415.54|2414.04|2414.99|2413.49|0
1641457480000|2022-01-06 08:24:40|2415.23|2413.73|2414.44|2412.94|2415.23|2413.73|2414.29|2412.79|0
1641457490000|2022-01-06 08:24:50|2414.29|2412.79|2414.24|2412.74|2414.52|2413.02|2414.07|2412.57|0
1641457500000|2022-01-06 08:25:00|2414.09|2412.59|2414.57|2413.07|2415.23|2413.73|2414.08|2412.58|0
1641457510000|2022-01-06 08:25:10|2414.64|2413.14|2415.21|2413.71|2415.23|2413.73|2414.57|2413.07|0
1641457520000|2022-01-06 08:25:20|2415.18|2413.68|2415.09|2413.59|2415.24|2413.74|2414.77|2413.27|0
1641457530000|2022-01-06 08:25:30|2415.06|2413.56|2414.39|2412.89|2415.09|2413.59|2414.39|2412.89|0
1641457540000|2022-01-06 08:25:40|2414.49|2412.99|2414.7|2413.2|2414.72|2413.22|2414.27|2412.77|0
1641457550000|2022-01-06 08:25:50|2414.67|2413.17|2414.48|2412.98|2414.67|2413.17|2414.15|2412.65|0
1641457560000|2022-01-06 08:26:00|2414.41|2412.91|2414.96|2413.46|2414.96|2413.46|2414.27|2412.77|0
1641457570000|2022-01-06 08:26:10|2415.03|2413.53|2414.87|2413.37|2415.2|2413.7|2414.74|2413.24|0
1641457580000|2022-01-06 08:26:20|2414.95|2413.45|2414.74|2413.24|2415.06|2413.56|2414.74|2413.24|0
1641457590000|2022-01-06 08:26:30|2414.73|2413.23|2414.3|2412.8|2414.73|2413.23|2414.29|2412.79|0
1641457600000|2022-01-06 08:26:40|2414.29|2412.79|2414.31|2412.81|2414.67|2413.17|2414.09|2412.59|0
1641457610000|2022-01-06 08:26:50|2414.28|2412.78|2414.21|2412.71|2414.28|2412.78|2413.76|2412.26|0
1641457620000|2022-01-06 08:27:00|2414.14|2412.64|2413.97|2412.47|2414.14|2412.64|2413.76|2412.26|0
1641457630000|2022-01-06 08:27:10|2413.95|2412.45|2413.52|2412.02|2413.97|2412.47|2413.52|2412.02|0
1641457640000|2022-01-06 08:27:20|2413.53|2412.03|2412.67|2411.17|2413.53|2412.03|2412.62|2411.12|0
1641457650000|2022-01-06 08:27:30|2412.71|2411.21|2412.18|2410.68|2412.71|2411.21|2411.96|2410.46|0
1641457660000|2022-01-06 08:27:40|2412.17|2410.67|2412.78|2411.28|2412.82|2411.32|2411.82|2410.32|0
1641457670000|2022-01-06 08:27:50|2412.68|2411.18|2411.56|2410.06|2412.8|2411.3|2411.49|2409.99|0
1641457680000|2022-01-06 08:28:00|2411.51|2410.01|2411.84|2410.34|2411.96|2410.46|2411.51|2410.01|0
1641457690000|2022-01-06 08:28:10|2411.96|2410.46|2411.95|2410.45|2412.04|2410.54|2411.72|2410.22|0
1641457700000|2022-01-06 08:28:20|2411.96|2410.46|2411.3|2409.8|2411.96|2410.46|2411.28|2409.78|0
1641457710000|2022-01-06 08:28:30|2411.23|2409.73|2411.09|2409.59|2411.39|2409.89|2411.09|2409.59|0
1641457720000|2022-01-06 08:28:40|2411.1|2409.6|2411.52|2410.02|2411.52|2410.02|2411.09|2409.59|0
1641457730000|2022-01-06 08:28:50|2411.54|2410.04|2411.34|2409.84|2411.88|2410.38|2411.34|2409.84|0
1641457740000|2022-01-06 08:29:00|2411.33|2409.83|2411.14|2409.64|2411.47|2409.97|2411.12|2409.62|0
1641457750000|2022-01-06 08:29:10|2411.13|2409.63|2411.81|2410.31|2412.02|2410.52|2411.13|2409.63|0
1641457760000|2022-01-06 08:29:20|2411.82|2410.32|2412.29|2410.79|2412.72|2411.22|2411.81|2410.31|0
1641457770000|2022-01-06 08:29:30|2412.22|2410.72|2412.75|2411.25|2412.75|2411.25|2412.06|2410.56|0
1641457780000|2022-01-06 08:29:40|2412.74|2411.24|2412.98|2411.48|2412.99|2411.49|2412.74|2411.24|0
1641457790000|2022-01-06 08:29:50|2412.97|2411.47|2412.98|2411.48|2413.2|2411.7|2412.76|2411.26|0
1641457800000|2022-01-06 08:30:00|2412.97|2411.47|2412.26|2410.76|2413.21|2411.71|2412.02|2410.52|0
1641457810000|2022-01-06 08:30:10|2412.25|2410.75|2413.18|2411.68|2413.18|2411.68|2412.25|2410.75|0
1641457820000|2022-01-06 08:30:20|2413.19|2411.69|2413.49|2411.99|2413.61|2412.11|2413.18|2411.68|0
1641457830000|2022-01-06 08:30:30|2413.53|2412.03|2414.09|2412.59|2414.09|2412.59|2413.4|2411.9|0
1641457840000|2022-01-06 08:30:40|2414.06|2412.56|2414.41|2412.91|2414.41|2412.91|2413.87|2412.37|0
1641457850000|2022-01-06 08:30:50|2414.39|2412.89|2414.49|2412.99|2414.82|2413.32|2414.18|2412.68|0
1641457860000|2022-01-06 08:31:00|2414.45|2412.95|2413.91|2412.41|2414.45|2412.95|2413.89|2412.39|0
1641457870000|2022-01-06 08:31:10|2413.94|2412.44|2414.59|2413.09|2414.7|2413.2|2413.94|2412.44|0
1641457880000|2022-01-06 08:31:20|2414.52|2413.02|2414.63|2413.13|2414.63|2413.13|2414.38|2412.88|0
1641457890000|2022-01-06 08:31:30|2414.62|2413.12|2414.39|2412.89|2414.84|2413.34|2414.17|2412.67|0
1641457900000|2022-01-06 08:31:40|2414.38|2412.88|2414.6|2413.1|2414.6|2413.1|2414.37|2412.87|0
1641457910000|2022-01-06 08:31:50|2414.59|2413.09|2414.83|2413.33|2414.83|2413.33|2414.37|2412.87|0
1641457920000|2022-01-06 08:32:00|2414.76|2413.26|2414.35|2412.85|2414.76|2413.26|2414.35|2412.85|0
1641457930000|2022-01-06 08:32:10|2414.34|2412.84|2414.13|2412.63|2414.35|2412.85|2414.13|2412.63|0
1641457940000|2022-01-06 08:32:20|2414.12|2412.62|2413.9|2412.4|2414.12|2412.62|2413.45|2411.95|0
1641457950000|2022-01-06 08:32:30|2413.91|2412.41|2413.91|2412.41|2413.91|2412.41|2413.22|2411.72|0
1641457960000|2022-01-06 08:32:40|2413.89|2412.39|2413.93|2412.43|2414.03|2412.53|2413.67|2412.17|0
1641457970000|2022-01-06 08:32:50|2413.86|2412.36|2413.25|2411.75|2413.86|2412.36|2413.25|2411.75|0
1641457980000|2022-01-06 08:33:00|2413.24|2411.74|2413|2411.5|2413.24|2411.74|2412.78|2411.28|0
1641457990000|2022-01-06 08:33:10|2413.01|2411.51|2413.25|2411.75|2413.46|2411.96|2412.89|2411.39|0
1641458000000|2022-01-06 08:33:20|2413.24|2411.74|2412.34|2410.84|2413.24|2411.74|2412.33|2410.83|0
1641458010000|2022-01-06 08:33:30|2412.33|2410.83|2413|2411.5|2413.21|2411.71|2412.3|2410.8|0
1641458020000|2022-01-06 08:33:40|2413.01|2411.51|2413.01|2411.51|2413.24|2411.74|2413|2411.5|0
1641458030000|2022-01-06 08:33:50|2412.94|2411.44|2412.58|2411.08|2412.94|2411.44|2412.34|2410.84|0
1641458040000|2022-01-06 08:34:00|2412.37|2410.87|2413.48|2411.98|2413.48|2411.98|2412.35|2410.85|0
1641458050000|2022-01-06 08:34:10|2413.49|2411.99|2413.15|2411.65|2413.93|2412.43|2413.15|2411.65|0
1641458060000|2022-01-06 08:34:20|2413.19|2411.69|2413.53|2412.03|2413.74|2412.24|2413.19|2411.69|0
1641458070000|2022-01-06 08:34:30|2413.46|2411.96|2413.03|2411.53|2413.46|2411.96|2412.79|2411.29|0
1641458080000|2022-01-06 08:34:40|2413|2411.5|2413.24|2411.74|2413.25|2411.75|2412.81|2411.31|0
1641458090000|2022-01-06 08:34:50|2413.25|2411.75|2413.68|2412.18|2413.91|2412.41|2413.24|2411.74|0
1641458100000|2022-01-06 08:35:00|2413.61|2412.11|2413.45|2411.95|2413.67|2412.17|2413.23|2411.73|0
1641458110000|2022-01-06 08:35:10|2413.67|2412.17|2413.67|2412.17|2413.67|2412.17|2413.45|2411.95|0
1641458120000|2022-01-06 08:35:20|2413.74|2412.24|2413.88|2412.38|2414.1|2412.6|2413.65|2412.15|0
1641458130000|2022-01-06 08:35:30|2413.89|2412.39|2413.88|2412.38|2414.12|2412.62|2413.67|2412.17|0
1641458140000|2022-01-06 08:35:40|2413.81|2412.31|2413.88|2412.38|2413.88|2412.38|2413.2|2411.7|0
1641458150000|2022-01-06 08:35:50|2413.91|2412.41|2414.1|2412.6|2414.1|2412.6|2413.91|2412.41|0
1641458160000|2022-01-06 08:36:00|2414.09|2412.59|2413.86|2412.36|2414.1|2412.6|2413.86|2412.36|0
1641458170000|2022-01-06 08:36:10|2413.83|2412.33|2413.85|2412.35|2413.85|2412.35|2413.41|2411.91|0
1641458180000|2022-01-06 08:36:20|2413.86|2412.36|2413.96|2412.46|2414.52|2413.02|2413.74|2412.24|0
1641458190000|2022-01-06 08:36:30|2413.93|2412.43|2413.64|2412.14|2414.08|2412.58|2413.64|2412.14|0
1641458200000|2022-01-06 08:36:40|2413.65|2412.15|2413.43|2411.93|2413.86|2412.36|2413.43|2411.93|0
1641458210000|2022-01-06 08:36:50|2413.57|2412.07|2412.73|2411.23|2413.86|2412.36|2412.52|2411.02|0
1641458220000|2022-01-06 08:37:00|2412.75|2411.25|2411.19|2409.69|2412.75|2411.25|2411.05|2409.55|0
1641458230000|2022-01-06 08:37:10|2411.18|2409.68|2410.76|2409.26|2411.19|2409.69|2410.75|2409.25|0
1641458240000|2022-01-06 08:37:20|2410.75|2409.25|2410.31|2408.81|2410.75|2409.25|2410.31|2408.81|0
1641458250000|2022-01-06 08:37:30|2410.28|2408.78|2410.1|2408.6|2410.3|2408.8|2409.64|2408.14|0
1641458260000|2022-01-06 08:37:40|2410.12|2408.62|2410.34|2408.84|2410.34|2408.84|2409.89|2408.39|0
1641458270000|2022-01-06 08:37:50|2410.27|2408.77|2410.12|2408.62|2410.34|2408.84|2409.89|2408.39|0
1641458280000|2022-01-06 08:38:00|2410.05|2408.55|2410.1|2408.6|2410.34|2408.84|2409.88|2408.38|0
1641458290000|2022-01-06 08:38:10|2410.09|2408.59|2409.65|2408.15|2410.09|2408.59|2409.65|2408.15|0
1641458300000|2022-01-06 08:38:20|2409.58|2408.08|2409.91|2408.41|2409.91|2408.41|2409.44|2407.94|0
1641458310000|2022-01-06 08:38:30|2409.84|2408.34|2409.47|2407.97|2409.91|2408.41|2409.47|2407.97|0
1641458320000|2022-01-06 08:38:40|2409.48|2407.98|2409.02|2407.52|2409.7|2408.2|2409.02|2407.52|0
1641458330000|2022-01-06 08:38:50|2408.95|2407.45|2409.02|2407.52|2409.02|2407.52|2408.15|2406.65|0
1641458340000|2022-01-06 08:39:00|2409.09|2407.59|2410.1|2408.6|2410.1|2408.6|2409.09|2407.59|0
1641458350000|2022-01-06 08:39:10|2410.12|2408.62|2411.68|2410.18|2411.68|2410.18|2410.12|2408.62|0
1641458360000|2022-01-06 08:39:20|2411.69|2410.19|2411.45|2409.95|2412.13|2410.63|2411.45|2409.95|0
1641458370000|2022-01-06 08:39:30|2411.46|2409.96|2411.9|2410.4|2411.92|2410.42|2411.46|2409.96|0
1641458380000|2022-01-06 08:39:40|2411.91|2410.41|2412.01|2410.51|2412.13|2410.63|2411.48|2409.98|0
1641458390000|2022-01-06 08:39:50|2411.97|2410.47|2412.37|2410.87|2412.37|2410.87|2411.92|2410.42|0
1641458400000|2022-01-06 08:40:00|2412.61|2411.11|2412.37|2410.87|2412.82|2411.32|2412.14|2410.64|0
1641458410000|2022-01-06 08:40:10|2412.38|2410.88|2412.38|2410.88|2412.62|2411.12|2412.17|2410.67|0
1641458420000|2022-01-06 08:40:20|2412.35|2410.85|2412.62|2411.12|2412.62|2411.12|2412.17|2410.67|0
1641458430000|2022-01-06 08:40:30|2412.61|2411.11|2412.19|2410.69|2412.62|2411.12|2412.19|2410.69|0
1641458440000|2022-01-06 08:40:40|2412.26|2410.76|2411.53|2410.03|2412.41|2410.91|2411.53|2410.03|0
1641458450000|2022-01-06 08:40:50|2411.46|2409.96|2412.01|2410.51|2412.23|2410.73|2411.3|2409.8|0
1641458460000|2022-01-06 08:41:00|2411.94|2410.44|2412.46|2410.96|2412.69|2411.19|2411.79|2410.29|0
1641458470000|2022-01-06 08:41:10|2412.53|2411.03|2412.7|2411.2|2412.7|2411.2|2412.25|2410.75|0
1641458480000|2022-01-06 08:41:20|2412.69|2411.19|2413.15|2411.65|2413.15|2411.65|2412.35|2410.85|0
1641458490000|2022-01-06 08:41:30|2413.13|2411.63|2413.65|2412.15|2413.9|2412.4|2413.01|2411.51|0
1641458500000|2022-01-06 08:41:40|2413.6|2412.1|2413.48|2411.98|2413.84|2412.34|2413.18|2411.68|0
1641458510000|2022-01-06 08:41:50|2413.44|2411.94|2413.82|2412.32|2413.82|2412.32|2413.39|2411.89|0
1641458520000|2022-01-06 08:42:00|2413.7|2412.2|2414.02|2412.52|2414.37|2412.87|2413.69|2412.19|0
1641458530000|2022-01-06 08:42:10|2414.03|2412.53|2413.74|2412.24|2414.03|2412.53|2413.52|2412.02|0
1641458540000|2022-01-06 08:42:20|2413.75|2412.25|2414.45|2412.95|2414.68|2413.18|2413.63|2412.13|0
1641458550000|2022-01-06 08:42:30|2414.46|2412.96|2414.64|2413.14|2414.88|2413.38|2414.41|2412.91|0
1641458560000|2022-01-06 08:42:40|2414.71|2413.21|2414.19|2412.69|2414.85|2413.35|2413.96|2412.46|0
1641458570000|2022-01-06 08:42:50|2414.18|2412.68|2414.67|2413.17|2414.67|2413.17|2414.18|2412.68|0
1641458580000|2022-01-06 08:43:00|2414.68|2413.18|2414.25|2412.75|2414.68|2413.18|2413.8|2412.3|0
1641458590000|2022-01-06 08:43:10|2414.21|2412.71|2413.6|2412.1|2414.21|2412.71|2413.6|2412.1|0
1641458600000|2022-01-06 08:43:20|2413.56|2412.06|2412.94|2411.44|2413.61|2412.11|2412.92|2411.42|0
1641458610000|2022-01-06 08:43:30|2412.93|2411.43|2412.92|2411.42|2412.94|2411.44|2412.7|2411.2|0
1641458620000|2022-01-06 08:43:40|2412.94|2411.44|2413.16|2411.66|2413.39|2411.89|2412.94|2411.44|0
1641458630000|2022-01-06 08:43:50|2413.18|2411.68|2412.5|2411|2413.18|2411.68|2412.5|2411|0
1641458640000|2022-01-06 08:44:00|2412.49|2410.99|2412.28|2410.78|2412.73|2411.23|2411.84|2410.34|0
1641458650000|2022-01-06 08:44:10|2412.27|2410.77|2412.54|2411.04|2412.72|2411.22|2412.05|2410.55|0
1641458660000|2022-01-06 08:44:20|2412.6|2411.1|2412.49|2410.99|2412.73|2411.23|2412.49|2410.99|0
1641458670000|2022-01-06 08:44:30|2412.42|2410.92|2412.22|2410.72|2412.5|2411|2412|2410.5|0
1641458680000|2022-01-06 08:44:40|2412.21|2410.71|2411.77|2410.27|2412.22|2410.72|2411.77|2410.27|0
1641458690000|2022-01-06 08:44:50|2411.78|2410.28|2411.99|2410.49|2411.99|2410.49|2411.63|2410.13|0
1641458700000|2022-01-06 08:45:00|2411.98|2410.48|2411.53|2410.03|2411.98|2410.48|2411.3|2409.8|0
1641458710000|2022-01-06 08:45:10|2411.54|2410.04|2412.75|2411.25|2412.78|2411.28|2411.54|2410.04|0
1641458720000|2022-01-06 08:45:20|2412.68|2411.18|2412.44|2410.94|2412.68|2411.18|2412.32|2410.82|0
1641458730000|2022-01-06 08:45:30|2412.43|2410.93|2412.46|2410.96|2412.89|2411.39|2412.2|2410.7|0
1641458740000|2022-01-06 08:45:40|2412.44|2410.94|2412.02|2410.52|2412.44|2410.94|2411.78|2410.28|0
1641458750000|2022-01-06 08:45:50|2411.95|2410.45|2411.82|2410.32|2411.95|2410.45|2411.58|2410.08|0
1641458760000|2022-01-06 08:46:00|2411.85|2410.35|2412.49|2410.99|2412.49|2410.99|2411.82|2410.32|0
1641458770000|2022-01-06 08:46:10|2412.48|2410.98|2412.27|2410.77|2412.48|2410.98|2412.04|2410.54|0
1641458780000|2022-01-06 08:46:20|2412.25|2410.75|2412.04|2410.54|2412.27|2410.77|2412.02|2410.52|0
1641458790000|2022-01-06 08:46:30|2412.05|2410.55|2412.04|2410.54|2412.05|2410.55|2411.82|2410.32|0
1641458800000|2022-01-06 08:46:40|2412.11|2410.61|2412.48|2410.98|2412.7|2411.2|2412.11|2410.61|0
1641458810000|2022-01-06 08:46:50|2412.47|2410.97|2412.7|2411.2|2412.72|2411.22|2412.25|2410.75|0
1641458820000|2022-01-06 08:47:00|2412.72|2411.22|2412.7|2411.2|2412.93|2411.43|2412.69|2411.19|0
1641458830000|2022-01-06 08:47:10|2412.69|2411.19|2412.48|2410.98|2412.69|2411.19|2411.79|2410.29|0
1641458840000|2022-01-06 08:47:20|2412.47|2410.97|2412.46|2410.96|2412.48|2410.98|2412.24|2410.74|0
1641458850000|2022-01-06 08:47:30|2412.47|2410.97|2412.91|2411.41|2412.91|2411.41|2412.47|2410.97|0
1641458860000|2022-01-06 08:47:40|2412.98|2411.48|2413.6|2412.1|2413.6|2412.1|2412.98|2411.48|0
1641458870000|2022-01-06 08:47:50|2413.62|2412.12|2413.86|2412.36|2413.86|2412.36|2413.4|2411.9|0
1641458880000|2022-01-06 08:48:00|2413.82|2412.32|2414.31|2412.81|2414.55|2413.05|2413.64|2412.14|0
1641458890000|2022-01-06 08:48:10|2414.28|2412.78|2414.29|2412.79|2414.52|2413.02|2414.06|2412.56|0
1641458900000|2022-01-06 08:48:20|2414.22|2412.72|2414.07|2412.57|2414.48|2412.98|2414.03|2412.53|0
1641458910000|2022-01-06 08:48:30|2414.13|2412.63|2414.02|2412.52|2414.23|2412.73|2414.02|2412.52|0
1641458920000|2022-01-06 08:48:40|2414.04|2412.54|2414.06|2412.56|2414.29|2412.79|2414.04|2412.54|0
1641458930000|2022-01-06 08:48:50|2414.07|2412.57|2413.93|2412.43|2414.07|2412.57|2413.61|2412.11|0
1641458940000|2022-01-06 08:49:00|2413.96|2412.46|2413.87|2412.37|2414.08|2412.58|2413.86|2412.36|0
1641458950000|2022-01-06 08:49:10|2413.86|2412.36|2413.87|2412.37|2413.88|2412.38|2413.63|2412.13|0
1641458960000|2022-01-06 08:49:20|2413.85|2412.35|2414.06|2412.56|2414.17|2412.67|2413.84|2412.34|0
1641458970000|2022-01-06 08:49:30|2414.13|2412.63|2414.99|2413.49|2414.99|2413.49|2414.13|2412.63|0
1641458980000|2022-01-06 08:49:40|2415.03|2413.53|2415.52|2414.02|2415.54|2414.04|2414.99|2413.49|0
1641458990000|2022-01-06 08:49:50|2415.59|2414.09|2415.99|2414.49|2415.99|2414.49|2415.54|2414.04|0
1641459000000|2022-01-06 08:50:00|2415.98|2414.48|2415.97|2414.47|2415.98|2414.48|2415.52|2414.02|0
1641459010000|2022-01-06 08:50:10|2416|2414.5|2416.87|2415.37|2416.88|2415.38|2416|2414.5|0
1641459020000|2022-01-06 08:50:20|2416.83|2415.33|2415.96|2414.46|2416.88|2415.38|2415.96|2414.46|0
1641459030000|2022-01-06 08:50:30|2415.99|2414.49|2416|2414.5|2416.22|2414.72|2415.97|2414.47|0
1641459040000|2022-01-06 08:50:40|2416.07|2414.57|2416.18|2414.68|2416.42|2414.92|2415.99|2414.49|0
1641459050000|2022-01-06 08:50:50|2416.17|2414.67|2415.71|2414.21|2416.4|2414.9|2415.71|2414.21|0
1641459060000|2022-01-06 08:51:00|2415.78|2414.28|2416.16|2414.66|2416.38|2414.88|2415.78|2414.28|0
1641459070000|2022-01-06 08:51:10|2416.17|2414.67|2415.52|2414.02|2416.17|2414.67|2415.29|2413.79|0
1641459080000|2022-01-06 08:51:20|2415.51|2414.01|2415.51|2414.01|2415.95|2414.45|2415.3|2413.8|0
1641459090000|2022-01-06 08:51:30|2415.49|2413.99|2415.72|2414.22|2415.72|2414.22|2415.49|2413.99|0
1641459100000|2022-01-06 08:51:40|2415.73|2414.23|2415.27|2413.77|2415.96|2414.46|2415.15|2413.65|0
1641459110000|2022-01-06 08:51:50|2415.2|2413.7|2415.04|2413.54|2415.2|2413.7|2415.04|2413.54|0
1641459120000|2022-01-06 08:52:00|2415.06|2413.56|2414.8|2413.3|2415.27|2413.77|2414.8|2413.3|0
1641459130000|2022-01-06 08:52:10|2414.79|2413.29|2414.34|2412.84|2414.79|2413.29|2414.34|2412.84|0
1641459140000|2022-01-06 08:52:20|2414.3|2412.8|2414.11|2412.61|2414.34|2412.84|2414.11|2412.61|0
1641459150000|2022-01-06 08:52:30|2414.13|2412.63|2414.35|2412.85|2414.35|2412.85|2414.11|2412.61|0
1641459160000|2022-01-06 08:52:40|2414.34|2412.84|2414.12|2412.62|2414.34|2412.84|2413.92|2412.42|0
1641459170000|2022-01-06 08:52:50|2414.05|2412.55|2413.45|2411.95|2414.11|2412.61|2413.44|2411.94|0
1641459180000|2022-01-06 08:53:00|2413.44|2411.94|2413|2411.5|2413.44|2411.94|2412.77|2411.27|0
1641459190000|2022-01-06 08:53:10|2413.03|2411.53|2413.06|2411.56|2413.06|2411.56|2412.82|2411.32|0
1641459200000|2022-01-06 08:53:20|2413.09|2411.59|2412.85|2411.35|2413.28|2411.78|2412.85|2411.35|0
1641459210000|2022-01-06 08:53:30|2412.89|2411.39|2412.87|2411.37|2413.09|2411.59|2412.86|2411.36|0
1641459220000|2022-01-06 08:53:40|2412.86|2411.36|2413.1|2411.6|2413.33|2411.83|2412.86|2411.36|0
1641459230000|2022-01-06 08:53:50|2413.11|2411.61|2413.64|2412.14|2413.64|2412.14|2412.68|2411.18|0
1641459240000|2022-01-06 08:54:00|2413.78|2412.28|2414.45|2412.95|2414.45|2412.95|2413.78|2412.28|0
1641459250000|2022-01-06 08:54:10|2414.47|2412.97|2415.34|2413.84|2415.34|2413.84|2414.47|2412.97|0
1641459260000|2022-01-06 08:54:20|2415.27|2413.77|2415.9|2414.4|2415.9|2414.4|2415.12|2413.62|0
1641459270000|2022-01-06 08:54:30|2415.93|2414.43|2416.02|2414.52|2416.03|2414.53|2415.68|2414.18|0
1641459280000|2022-01-06 08:54:40|2416.03|2414.53|2416.06|2414.56|2416.15|2414.65|2416.03|2414.53|0
1641459290000|2022-01-06 08:54:50|2416.13|2414.63|2416.64|2415.14|2416.72|2415.22|2416.13|2414.63|0
1641459300000|2022-01-06 08:55:00|2416.72|2415.22|2416.29|2414.79|2416.83|2415.33|2416.14|2414.64|0
1641459310000|2022-01-06 08:55:10|2416.28|2414.78|2416.83|2415.33|2416.95|2415.45|2416.27|2414.77|0
1641459320000|2022-01-06 08:55:20|2416.79|2415.29|2416.96|2415.46|2416.96|2415.46|2416.72|2415.22|0
1641459330000|2022-01-06 08:55:30|2416.97|2415.47|2417.83|2416.33|2417.85|2416.35|2416.96|2415.46|0
1641459340000|2022-01-06 08:55:40|2417.8|2416.3|2416.94|2415.44|2417.83|2416.33|2416.93|2415.43|0
1641459350000|2022-01-06 08:55:50|2416.95|2415.45|2417.42|2415.92|2417.51|2416.01|2416.84|2415.34|0
1641459360000|2022-01-06 08:56:00|2417.44|2415.94|2417.44|2415.94|2417.66|2416.16|2417.41|2415.91|0
1641459370000|2022-01-06 08:56:10|2417.45|2415.95|2417.68|2416.18|2418.11|2416.61|2417.45|2415.95|0
1641459380000|2022-01-06 08:56:20|2417.66|2416.16|2417.89|2416.39|2417.89|2416.39|2417.45|2415.95|0
1641459390000|2022-01-06 08:56:30|2417.88|2416.38|2417.9|2416.4|2418.13|2416.63|2417.88|2416.38|0
1641459400000|2022-01-06 08:56:40|2417.99|2416.49|2418.32|2416.82|2418.66|2417.16|2417.99|2416.49|0
1641459410000|2022-01-06 08:56:50|2418.33|2416.83|2418.8|2417.3|2418.8|2417.3|2418.32|2416.82|0
1641459420000|2022-01-06 08:57:00|2418.73|2417.23|2418.81|2417.31|2419.05|2417.55|2418.59|2417.09|0
1641459430000|2022-01-06 08:57:10|2418.8|2417.3|2418.98|2417.48|2419.25|2417.75|2418.8|2417.3|0
1641459440000|2022-01-06 08:57:20|2418.89|2417.39|2419.3|2417.8|2419.3|2417.8|2418.89|2417.39|0
1641459450000|2022-01-06 08:57:30|2419.28|2417.78|2420.38|2418.88|2420.38|2418.88|2419.28|2417.78|0
1641459460000|2022-01-06 08:57:40|2420.39|2418.89|2420.83|2419.33|2421.28|2419.78|2420.39|2418.89|0
1641459470000|2022-01-06 08:57:50|2420.82|2419.32|2421.07|2419.57|2421.07|2419.57|2420.61|2419.11|0
1641459480000|2022-01-06 08:58:00|2421.09|2419.59|2420.8|2419.3|2421.3|2419.8|2420.8|2419.3|0
1641459490000|2022-01-06 08:58:10|2420.84|2419.34|2420.62|2419.12|2421.04|2419.54|2420.59|2419.09|0
1641459500000|2022-01-06 08:58:20|2420.66|2419.16|2420.85|2419.35|2420.94|2419.44|2420.61|2419.11|0
1641459510000|2022-01-06 08:58:30|2420.84|2419.34|2421.31|2419.81|2421.33|2419.83|2420.84|2419.34|0
1641459520000|2022-01-06 08:58:40|2421.33|2419.83|2421.97|2420.47|2421.97|2420.47|2421.33|2419.83|0
1641459530000|2022-01-06 08:58:50|2421.9|2420.4|2422.21|2420.71|2422.21|2420.71|2421.74|2420.24|0
1641459540000|2022-01-06 08:59:00|2422.2|2420.7|2420.62|2419.12|2422.2|2420.7|2420.62|2419.12|0
1641459550000|2022-01-06 08:59:10|2420.68|2419.18|2420.83|2419.33|2420.83|2419.33|2420.59|2419.09|0
1641459560000|2022-01-06 08:59:20|2420.85|2419.35|2420.62|2419.12|2421.16|2419.66|2420.62|2419.12|0
1641459570000|2022-01-06 08:59:30|2420.66|2419.16|2420.62|2419.12|2421.06|2419.56|2420.62|2419.12|0
1641459580000|2022-01-06 08:59:40|2420.66|2419.16|2420.83|2419.33|2421.06|2419.56|2420.61|2419.11|0
1641459590000|2022-01-06 08:59:50|2420.76|2419.26|2420.8|2419.3|2421.04|2419.54|2420.6|2419.1|0
1641459600000|2022-01-06 09:00:00|2421.01|2419.51|2420.9|2419.4|2421.35|2419.85|2420.86|2419.36|0
1641459610000|2022-01-06 09:00:10|2420.86|2419.36|2420.45|2418.95|2421.09|2419.59|2420.45|2418.95|0
1641459620000|2022-01-06 09:00:20|2420.64|2419.14|2420.35|2418.85|2420.84|2419.34|2420.35|2418.85|0
1641459630000|2022-01-06 09:00:30|2420.54|2419.04|2420.76|2419.26|2420.76|2419.26|2420.5|2419|0
1641459640000|2022-01-06 09:00:40|2420.58|2419.08|2420.76|2419.26|2421.01|2419.51|2420.58|2419.08|0
1641459650000|2022-01-06 09:00:50|2420.95|2419.45|2421.21|2419.71|2421.21|2419.71|2420.76|2419.26|0
1641459660000|2022-01-06 09:01:00|2421.27|2419.77|2421.93|2420.43|2422.29|2420.79|2421.07|2419.57|0
1641459670000|2022-01-06 09:01:10|2421.97|2420.47|2421.48|2419.98|2421.97|2420.47|2421.48|2419.98|0
1641459680000|2022-01-06 09:01:20|2421.44|2419.94|2420.91|2419.41|2421.59|2420.09|2420.89|2419.39|0
1641459690000|2022-01-06 09:01:30|2420.73|2419.23|2419.52|2418.02|2420.73|2419.23|2419.52|2418.02|0
1641459700000|2022-01-06 09:01:40|2419.54|2418.04|2419.47|2417.97|2419.79|2418.29|2419.43|2417.93|0
1641459710000|2022-01-06 09:01:50|2419.49|2417.99|2419.52|2418.02|2419.97|2418.47|2419.49|2417.99|0
1641459720000|2022-01-06 09:02:00|2419.54|2418.04|2419.75|2418.25|2419.97|2418.47|2419.52|2418.02|0
1641459730000|2022-01-06 09:02:10|2419.79|2418.29|2419.43|2417.93|2419.79|2418.29|2419.43|2417.93|0
1641459740000|2022-01-06 09:02:20|2419.34|2417.84|2419.34|2417.84|2419.56|2418.06|2419.32|2417.82|0
1641459750000|2022-01-06 09:02:30|2419.32|2417.82|2419.47|2417.97|2419.52|2418.02|2419.22|2417.72|0
1641459760000|2022-01-06 09:02:40|2419.49|2417.99|2419.67|2418.17|2419.67|2418.17|2419.26|2417.76|0
1641459770000|2022-01-06 09:02:50|2419.49|2417.99|2419.26|2417.76|2419.49|2417.99|2419.26|2417.76|0
1641459780000|2022-01-06 09:03:00|2419.3|2417.8|2419.9|2418.4|2419.9|2418.4|2419.3|2417.8|0
1641459790000|2022-01-06 09:03:10|2419.8|2418.3|2419.45|2417.95|2419.86|2418.36|2419.32|2417.82|0
1641459800000|2022-01-06 09:03:20|2419.63|2418.13|2419.45|2417.95|2419.77|2418.27|2419.45|2417.95|0
1641459810000|2022-01-06 09:03:30|2419.41|2417.91|2417.69|2416.19|2419.41|2417.91|2417.69|2416.19|0
1641459820000|2022-01-06 09:03:40|2417.73|2416.23|2417.69|2416.19|2418.1|2416.6|2417.69|2416.19|0
1641459830000|2022-01-06 09:03:50|2417.59|2416.09|2417.67|2416.17|2417.91|2416.41|2417.5|2416|0
1641459840000|2022-01-06 09:04:00|2417.69|2416.19|2416.95|2415.45|2417.91|2416.41|2416.95|2415.45|0
1641459850000|2022-01-06 09:04:10|2416.91|2415.41|2416.13|2414.63|2417.16|2415.66|2416.03|2414.53|0
1641459860000|2022-01-06 09:04:20|2416.03|2414.53|2416.63|2415.13|2416.85|2415.35|2415.99|2414.49|0
1641459870000|2022-01-06 09:04:30|2417|2415.5|2417.23|2415.73|2417.27|2415.77|2417|2415.5|0
1641459880000|2022-01-06 09:04:40|2417.25|2415.75|2417.9|2416.4|2417.9|2416.4|2417.04|2415.54|0
1641459890000|2022-01-06 09:04:50|2417.86|2416.36|2418.01|2416.51|2418.27|2416.77|2417.86|2416.36|0
1641459900000|2022-01-06 09:05:00|2418.09|2416.59|2418.48|2416.98|2418.48|2416.98|2417.82|2416.32|0
1641459910000|2022-01-06 09:05:10|2418.5|2417|2418.69|2417.19|2419.14|2417.64|2418.42|2416.92|0
1641459920000|2022-01-06 09:05:20|2418.5|2417|2418.72|2417.22|2418.76|2417.26|2418.26|2416.76|0
1641459930000|2022-01-06 09:05:30|2418.54|2417.04|2418.72|2417.22|2418.72|2417.22|2418.27|2416.77|0
1641459940000|2022-01-06 09:05:40|2418.76|2417.26|2418.78|2417.28|2419.03|2417.53|2418.76|2417.26|0
1641459950000|2022-01-06 09:05:50|2418.76|2417.26|2418.82|2417.32|2419.03|2417.53|2418.76|2417.26|0
1641459960000|2022-01-06 09:06:00|2418.8|2417.3|2419.25|2417.75|2419.25|2417.75|2418.8|2417.3|0
1641459970000|2022-01-06 09:06:10|2419.29|2417.79|2419.01|2417.51|2419.48|2417.98|2419.01|2417.51|0
1641459980000|2022-01-06 09:06:20|2419.09|2417.59|2419.06|2417.56|2419.27|2417.77|2419.01|2417.51|0
1641459990000|2022-01-06 09:06:30|2418.97|2417.47|2418.75|2417.25|2419.16|2417.66|2418.5|2417|0
1641460000000|2022-01-06 09:06:40|2418.93|2417.43|2418.33|2416.83|2419.42|2417.92|2418.33|2416.83|0
1641460010000|2022-01-06 09:06:50|2418.3|2416.8|2417.92|2416.42|2418.3|2416.8|2417.7|2416.2|0
1641460020000|2022-01-06 09:07:00|2417.74|2416.24|2417.87|2416.37|2417.96|2416.46|2417.53|2416.03|0
1641460030000|2022-01-06 09:07:10|2417.96|2416.46|2417.74|2416.24|2418|2416.5|2417.51|2416.01|0
1641460040000|2022-01-06 09:07:20|2417.64|2416.14|2417.1|2415.6|2417.76|2416.26|2417.1|2415.6|0
1641460050000|2022-01-06 09:07:30|2417.01|2415.51|2417.81|2416.31|2418.04|2416.54|2416.91|2415.41|0
1641460060000|2022-01-06 09:07:40|2417.83|2416.33|2417.85|2416.35|2418.04|2416.54|2417.63|2416.13|0
1641460070000|2022-01-06 09:07:50|2417.87|2416.37|2417.27|2415.77|2418.08|2416.58|2417.18|2415.68|0
1641460080000|2022-01-06 09:08:00|2417.23|2415.73|2416.65|2415.15|2417.23|2415.73|2416.61|2415.11|0
1641460090000|2022-01-06 09:08:10|2416.63|2415.13|2416.82|2415.32|2416.95|2415.45|2416.63|2415.13|0
1641460100000|2022-01-06 09:08:20|2416.8|2415.3|2416.8|2415.3|2417.02|2415.52|2416.65|2415.15|0
1641460110000|2022-01-06 09:08:30|2416.84|2415.34|2416.43|2414.93|2416.84|2415.34|2416.39|2414.89|0
1641460120000|2022-01-06 09:08:40|2416.39|2414.89|2416.01|2414.51|2416.84|2415.34|2416|2414.5|0
1641460130000|2022-01-06 09:08:50|2416|2414.5|2416.45|2414.95|2416.58|2415.08|2415.79|2414.29|0
1641460140000|2022-01-06 09:09:00|2416.46|2414.96|2417.01|2415.51|2417.03|2415.53|2416.45|2414.95|0
1641460150000|2022-01-06 09:09:10|2416.99|2415.49|2417.89|2416.39|2417.89|2416.39|2416.99|2415.49|0
1641460160000|2022-01-06 09:09:20|2417.8|2416.3|2417.67|2416.17|2417.8|2416.3|2417.53|2416.03|0
1641460170000|2022-01-06 09:09:30|2417.65|2416.15|2417.46|2415.96|2417.67|2416.17|2417.44|2415.94|0
1641460180000|2022-01-06 09:09:40|2417.48|2415.98|2417.71|2416.21|2417.89|2416.39|2417.48|2415.98|0
1641460190000|2022-01-06 09:09:50|2417.52|2416.02|2417.71|2416.21|2417.71|2416.21|2417.46|2415.96|0
1641460200000|2022-01-06 09:10:00|2417.74|2416.24|2418.38|2416.88|2418.38|2416.88|2417.74|2416.24|0
1641460210000|2022-01-06 09:10:10|2418.34|2416.84|2418.43|2416.93|2418.93|2417.43|2418.34|2416.84|0
1641460220000|2022-01-06 09:10:20|2418.45|2416.95|2418.11|2416.61|2418.62|2417.12|2418.11|2416.61|0
1641460230000|2022-01-06 09:10:30|2418.02|2416.52|2418.11|2416.61|2418.13|2416.63|2417.68|2416.18|0
1641460240000|2022-01-06 09:10:40|2418.13|2416.63|2417.73|2416.23|2418.18|2416.68|2417.73|2416.23|0
1641460250000|2022-01-06 09:10:50|2417.75|2416.25|2417.97|2416.47|2418.2|2416.7|2417.75|2416.25|0
1641460260000|2022-01-06 09:11:00|2418.16|2416.66|2417.97|2416.47|2418.2|2416.7|2417.95|2416.45|0
1641460270000|2022-01-06 09:11:10|2418.16|2416.66|2417.97|2416.47|2418.2|2416.7|2417.97|2416.47|0
1641460280000|2022-01-06 09:11:20|2418.16|2416.66|2418.65|2417.15|2418.65|2417.15|2418.16|2416.66|0
1641460290000|2022-01-06 09:11:30|2418.92|2417.42|2418.91|2417.41|2419.13|2417.63|2418.87|2417.37|0
1641460300000|2022-01-06 09:11:40|2418.95|2417.45|2418.89|2417.39|2419.1|2417.6|2418.72|2417.22|0
1641460310000|2022-01-06 09:11:50|2418.87|2417.37|2419|2417.5|2419.1|2417.6|2418.87|2417.37|0
1641460320000|2022-01-06 09:12:00|2419.1|2417.6|2419.4|2417.9|2419.58|2418.08|2418.91|2417.41|0
1641460330000|2022-01-06 09:12:10|2419.36|2417.86|2419.11|2417.61|2419.38|2417.88|2419.11|2417.61|0
1641460340000|2022-01-06 09:12:20|2419.1|2417.6|2419|2417.5|2419.13|2417.63|2418.91|2417.41|0
1641460350000|2022-01-06 09:12:30|2418.91|2417.41|2418.46|2416.96|2419.1|2417.6|2418.33|2416.83|0
1641460360000|2022-01-06 09:12:40|2418.42|2416.92|2418.16|2416.66|2418.42|2416.92|2417.97|2416.47|0
1641460370000|2022-01-06 09:12:50|2418.2|2416.7|2417.85|2416.35|2418.2|2416.7|2417.71|2416.21|0
1641460380000|2022-01-06 09:13:00|2417.89|2416.39|2418.32|2416.82|2418.32|2416.82|2417.85|2416.35|0
1641460390000|2022-01-06 09:13:10|2418.34|2416.84|2418.61|2417.11|2418.96|2417.46|2418.34|2416.84|0
1641460400000|2022-01-06 09:13:20|2418.57|2417.07|2418.61|2417.11|2418.61|2417.11|2418.44|2416.94|0
1641460410000|2022-01-06 09:13:30|2418.57|2417.07|2418.57|2417.07|2418.65|2417.15|2418.53|2417.03|0
1641460420000|2022-01-06 09:13:40|2418.61|2417.11|2418.53|2417.03|2418.79|2417.29|2418.3|2416.8|0
1641460430000|2022-01-06 09:13:50|2418.44|2416.94|2418.57|2417.07|2418.77|2417.27|2418.4|2416.9|0
1641460440000|2022-01-06 09:14:00|2418.59|2417.09|2418.57|2417.07|2418.61|2417.11|2418.53|2417.03|0
1641460450000|2022-01-06 09:14:10|2418.61|2417.11|2419.04|2417.54|2419.11|2417.61|2418.61|2417.11|0
1641460460000|2022-01-06 09:14:20|2419.02|2417.52|2419.28|2417.78|2419.28|2417.78|2419.02|2417.52|0
1641460470000|2022-01-06 09:14:30|2419.1|2417.6|2419.54|2418.04|2419.54|2418.04|2419.06|2417.56|0
1641460480000|2022-01-06 09:14:40|2419.51|2418.01|2419.47|2417.97|2419.54|2418.04|2419.41|2417.91|0
1641460490000|2022-01-06 09:14:50|2419.37|2417.87|2419.24|2417.74|2419.51|2418.01|2419.06|2417.56|0
1641460500000|2022-01-06 09:15:00|2419.28|2417.78|2419.28|2417.78|2419.28|2417.78|2418.83|2417.33|0
1641460510000|2022-01-06 09:15:10|2419.32|2417.82|2419.91|2418.41|2420.11|2418.61|2419.32|2417.82|0
1641460520000|2022-01-06 09:15:20|2419.89|2418.39|2419.92|2418.42|2420.02|2418.52|2419.89|2418.39|0
1641460530000|2022-01-06 09:15:30|2419.85|2418.35|2419.6|2418.1|2420.11|2418.61|2419.58|2418.08|0
1641460540000|2022-01-06 09:15:40|2419.62|2418.12|2419.66|2418.16|2419.66|2418.16|2419.4|2417.9|0
1641460550000|2022-01-06 09:15:50|2419.62|2418.12|2419.98|2418.48|2420.09|2418.59|2419.62|2418.12|0
1641460560000|2022-01-06 09:16:00|2420.07|2418.57|2420.82|2419.32|2420.82|2419.32|2420.07|2418.57|0
1641460570000|2022-01-06 09:16:10|2420.73|2419.23|2420.9|2419.4|2421.13|2419.63|2420.6|2419.1|0
1641460580000|2022-01-06 09:16:20|2420.94|2419.44|2421.54|2420.04|2421.54|2420.04|2420.9|2419.4|0
1641460590000|2022-01-06 09:16:30|2421.35|2419.85|2421.5|2420|2421.54|2420.04|2421.27|2419.77|0
1641460600000|2022-01-06 09:16:40|2421.41|2419.91|2421.05|2419.55|2421.5|2420|2420.82|2419.32|0
1641460610000|2022-01-06 09:16:50|2421.03|2419.53|2420.56|2419.06|2421.03|2419.53|2420.52|2419.02|0
1641460620000|2022-01-06 09:17:00|2420.52|2419.02|2420.52|2419.02|2420.75|2419.25|2420.52|2419.02|0
1641460630000|2022-01-06 09:17:10|2420.62|2419.12|2420.18|2418.68|2420.62|2419.12|2420.11|2418.61|0
1641460640000|2022-01-06 09:17:20|2420.14|2418.64|2420.41|2418.91|2420.41|2418.91|2419.96|2418.46|0
1641460650000|2022-01-06 09:17:30|2420.48|2418.98|2421.31|2419.81|2421.34|2419.84|2420.48|2418.98|0
1641460660000|2022-01-06 09:17:40|2421.27|2419.77|2421.57|2420.07|2421.57|2420.07|2421.08|2419.58|0
1641460670000|2022-01-06 09:17:50|2421.55|2420.05|2422.05|2420.55|2422.14|2420.64|2421.55|2420.05|0
1641460680000|2022-01-06 09:18:00|2422.01|2420.51|2421.9|2420.4|2422.09|2420.59|2421.79|2420.29|0
1641460690000|2022-01-06 09:18:10|2421.88|2420.38|2422.05|2420.55|2422.12|2420.62|2421.79|2420.29|0
1641460700000|2022-01-06 09:18:20|2422.14|2420.64|2422.25|2420.75|2422.25|2420.75|2422|2420.5|0
1641460710000|2022-01-06 09:18:30|2422.06|2420.56|2421.76|2420.26|2422.11|2420.61|2421.53|2420.03|0
1641460720000|2022-01-06 09:18:40|2421.72|2420.22|2421.68|2420.18|2421.91|2420.41|2421.46|2419.96|0
1641460730000|2022-01-06 09:18:50|2421.77|2420.27|2421.68|2420.18|2421.87|2420.37|2421.66|2420.16|0
1641460740000|2022-01-06 09:19:00|2421.77|2420.27|2421.72|2420.22|2421.87|2420.37|2421.6|2420.1|0
1641460750000|2022-01-06 09:19:10|2421.68|2420.18|2421.81|2420.31|2421.91|2420.41|2421.68|2420.18|0
1641460760000|2022-01-06 09:19:20|2421.72|2420.22|2421.68|2420.18|2421.81|2420.31|2421.38|2419.88|0
1641460770000|2022-01-06 09:19:30|2421.64|2420.14|2421.66|2420.16|2421.66|2420.16|2421.64|2420.14|0
1641460780000|2022-01-06 09:19:40|2421.68|2420.18|2422.15|2420.65|2422.35|2420.85|2421.68|2420.18|0
1641460790000|2022-01-06 09:19:50|2422.13|2420.63|2422.35|2420.85|2422.35|2420.85|2422.13|2420.63|0
1641460800000|2022-01-06 09:20:00|2422.17|2420.67|2422.38|2420.88|2422.48|2420.98|2422.13|2420.63|0
1641460810000|2022-01-06 09:20:10|2422.35|2420.85|2422.38|2420.88|2422.38|2420.88|2422.16|2420.66|0
1641460820000|2022-01-06 09:20:20|2422.2|2420.7|2422.38|2420.88|2422.38|2420.88|2422.2|2420.7|0
1641460830000|2022-01-06 09:20:30|2422.57|2421.07|2422.57|2421.07|2422.8|2421.3|2422.57|2421.07|0
1641460840000|2022-01-06 09:20:40|2422.53|2421.03|2422.76|2421.26|2422.76|2421.26|2422.53|2421.03|0
1641460850000|2022-01-06 09:20:50|2422.57|2421.07|2422.69|2421.19|2422.76|2421.26|2422.53|2421.03|0
1641460860000|2022-01-06 09:21:00|2422.73|2421.23|2422.2|2420.7|2422.73|2421.23|2422.2|2420.7|0
1641460870000|2022-01-06 09:21:10|2422.24|2420.74|2422.05|2420.55|2422.24|2420.74|2422.01|2420.51|0
1641460880000|2022-01-06 09:21:20|2422.15|2420.65|2421.99|2420.49|2422.15|2420.65|2421.53|2420.03|0
1641460890000|2022-01-06 09:21:30|2422.01|2420.51|2421.75|2420.25|2422.01|2420.51|2421.75|2420.25|0
1641460900000|2022-01-06 09:21:40|2421.73|2420.23|2421.75|2420.25|2421.75|2420.25|2421.71|2420.21|0
1641460910000|2022-01-06 09:21:50|2421.77|2420.27|2421.73|2420.23|2421.77|2420.27|2421.73|2420.23|0
1641460920000|2022-01-06 09:22:00|2421.92|2420.42|2421.94|2420.44|2421.96|2420.46|2421.69|2420.19|0
1641460930000|2022-01-06 09:22:10|2421.96|2420.46|2422.1|2420.6|2422.18|2420.68|2421.92|2420.42|0
1641460940000|2022-01-06 09:22:20|2421.92|2420.42|2422.1|2420.6|2422.14|2420.64|2421.92|2420.42|0
1641460950000|2022-01-06 09:22:30|2422.14|2420.64|2423.04|2421.54|2423.27|2421.77|2422.14|2420.64|0
1641460960000|2022-01-06 09:22:40|2422.86|2421.36|2423.08|2421.58|2423.08|2421.58|2422.86|2421.36|0
1641460970000|2022-01-06 09:22:50|2423.04|2421.54|2423.04|2421.54|2423.04|2421.54|2422.95|2421.45|0
1641460980000|2022-01-06 09:23:00|2423.08|2421.58|2422.93|2421.43|2423.12|2421.62|2422.75|2421.25|0
1641460990000|2022-01-06 09:23:10|2423.09|2421.59|2423.25|2421.75|2423.46|2421.96|2423.09|2421.59|0
1641461000000|2022-01-06 09:23:20|2423.23|2421.73|2422.88|2421.38|2423.68|2422.18|2422.7|2421.2|0
1641461010000|2022-01-06 09:23:30|2422.92|2421.42|2422.92|2421.42|2423.02|2421.52|2422.92|2421.42|0
1641461020000|2022-01-06 09:23:40|2422.88|2421.38|2422.9|2421.4|2423.13|2421.63|2422.66|2421.16|0
1641461030000|2022-01-06 09:23:50|2422.92|2421.42|2423.24|2421.74|2423.33|2421.83|2422.88|2421.38|0
1641461040000|2022-01-06 09:24:00|2423.15|2421.65|2423.26|2421.76|2423.26|2421.76|2422.86|2421.36|0
1641461050000|2022-01-06 09:24:10|2423.3|2421.8|2423.71|2422.21|2423.93|2422.43|2423.26|2421.76|0
1641461060000|2022-01-06 09:24:20|2423.8|2422.3|2423.11|2421.61|2423.86|2422.36|2423.11|2421.61|0
1641461070000|2022-01-06 09:24:30|2423.3|2421.8|2423.37|2421.87|2423.48|2421.98|2423.15|2421.65|0
1641461080000|2022-01-06 09:24:40|2423.56|2422.06|2423.52|2422.02|2423.6|2422.1|2423.52|2422.02|0
1641461090000|2022-01-06 09:24:50|2423.8|2422.3|2423.93|2422.43|2423.93|2422.43|2423.8|2422.3|0
1641461100000|2022-01-06 09:25:00|2423.97|2422.47|2424.29|2422.79|2424.46|2422.96|2423.93|2422.43|0
1641461110000|2022-01-06 09:25:10|2424.38|2422.88|2424.23|2422.73|2424.4|2422.9|2424.01|2422.51|0
1641461120000|2022-01-06 09:25:20|2424.05|2422.55|2423.78|2422.28|2424.05|2422.55|2423.6|2422.1|0
1641461130000|2022-01-06 09:25:30|2423.69|2422.19|2423.78|2422.28|2423.82|2422.32|2423.6|2422.1|0
1641461140000|2022-01-06 09:25:40|2423.75|2422.25|2423.16|2421.66|2423.75|2422.25|2423.16|2421.66|0
1641461150000|2022-01-06 09:25:50|2423.26|2421.76|2423.22|2421.72|2423.26|2421.76|2423.03|2421.53|0
1641461160000|2022-01-06 09:26:00|2423.12|2421.62|2423.03|2421.53|2423.3|2421.8|2422.99|2421.49|0
1641461170000|2022-01-06 09:26:10|2422.94|2421.44|2422.99|2421.49|2423.03|2421.53|2422.83|2421.33|0
1641461180000|2022-01-06 09:26:20|2422.81|2421.31|2422.68|2421.18|2422.99|2421.49|2422.68|2421.18|0
1641461190000|2022-01-06 09:26:30|2422.77|2421.27|2422.77|2421.27|2422.81|2421.31|2422.58|2421.08|0
1641461200000|2022-01-06 09:26:40|2422.81|2421.31|2422.87|2421.37|2422.98|2421.48|2422.71|2421.21|0
1641461210000|2022-01-06 09:26:50|2422.83|2421.33|2423.05|2421.55|2423.09|2421.59|2422.64|2421.14|0
1641461220000|2022-01-06 09:27:00|2423.07|2421.57|2422.99|2421.49|2423.26|2421.76|2422.81|2421.31|0
1641461230000|2022-01-06 09:27:10|2422.95|2421.45|2422.77|2421.27|2422.99|2421.49|2422.77|2421.27|0
1641461240000|2022-01-06 09:27:20|2422.95|2421.45|2421.91|2420.41|2422.99|2421.49|2421.91|2420.41|0
1641461250000|2022-01-06 09:27:30|2421.95|2420.45|2421.95|2420.45|2422.13|2420.63|2421.95|2420.45|0
1641461260000|2022-01-06 09:27:40|2422.13|2420.63|2421.68|2420.18|2422.13|2420.63|2421.5|2420|0
1641461270000|2022-01-06 09:27:50|2421.59|2420.09|2422.13|2420.63|2422.13|2420.63|2421.59|2420.09|0
1641461280000|2022-01-06 09:28:00|2422.21|2420.71|2422.09|2420.59|2422.4|2420.9|2422.09|2420.59|0
1641461290000|2022-01-06 09:28:10|2422.05|2420.55|2421.79|2420.29|2422.05|2420.55|2421.74|2420.24|0
1641461300000|2022-01-06 09:28:20|2421.77|2420.27|2422.05|2420.55|2422.05|2420.55|2421.57|2420.07|0
1641461310000|2022-01-06 09:28:30|2422.02|2420.52|2421.75|2420.25|2422.02|2420.52|2421.75|2420.25|0
1641461320000|2022-01-06 09:28:40|2421.77|2420.27|2422.16|2420.66|2422.2|2420.7|2421.77|2420.27|0
1641461330000|2022-01-06 09:28:50|2422.13|2420.63|2421.9|2420.4|2422.13|2420.63|2421.71|2420.21|0
1641461340000|2022-01-06 09:29:00|2421.94|2420.44|2421.9|2420.4|2421.94|2420.44|2421.9|2420.4|0
1641461350000|2022-01-06 09:29:10|2421.94|2420.44|2422.56|2421.06|2422.58|2421.08|2421.94|2420.44|0
1641461360000|2022-01-06 09:29:20|2422.58|2421.08|2422.65|2421.15|2422.84|2421.34|2422.54|2421.04|0
1641461370000|2022-01-06 09:29:30|2422.61|2421.11|2422.61|2421.11|2422.61|2421.11|2422.61|2421.11|0
1641461380000|2022-01-06 09:29:40|2422.43|2420.93|2422.13|2420.63|2422.43|2420.93|2422.09|2420.59|0
1641461390000|2022-01-06 09:29:50|2422.09|2420.59|2421.64|2420.14|2422.09|2420.59|2421.64|2420.14|0
1641461400000|2022-01-06 09:30:00|2421.6|2420.1|2421.81|2420.31|2421.9|2420.4|2421.6|2420.1|0
1641461410000|2022-01-06 09:30:10|2421.9|2420.4|2422.2|2420.7|2422.2|2420.7|2421.81|2420.31|0
1641461420000|2022-01-06 09:30:20|2422.18|2420.68|2421.86|2420.36|2422.18|2420.68|2421.86|2420.36|0
1641461430000|2022-01-06 09:30:30|2421.88|2420.38|2421.45|2419.95|2421.88|2420.38|2421.23|2419.73|0
1641461440000|2022-01-06 09:30:40|2421.49|2419.99|2421.68|2420.18|2421.71|2420.21|2421.49|2419.99|0
1641461450000|2022-01-06 09:30:50|2421.71|2420.21|2421.77|2420.27|2422.31|2420.81|2421.49|2419.99|0
1641461460000|2022-01-06 09:31:00|2421.86|2420.36|2421.9|2420.4|2422.07|2420.57|2421.86|2420.36|0
1641461470000|2022-01-06 09:31:10|2421.71|2420.21|2421.6|2420.1|2421.71|2420.21|2421.6|2420.1|0
1641461480000|2022-01-06 09:31:20|2421.5|2420|2421.32|2419.82|2421.56|2420.06|2421.32|2419.82|0
1641461490000|2022-01-06 09:31:30|2421.3|2419.8|2421.33|2419.83|2421.56|2420.06|2421.11|2419.61|0
1641461500000|2022-01-06 09:31:40|2421.37|2419.87|2421.78|2420.28|2421.82|2420.32|2421.33|2419.83|0
1641461510000|2022-01-06 09:31:50|2421.69|2420.19|2421.78|2420.28|2421.78|2420.28|2421.6|2420.1|0
1641461520000|2022-01-06 09:32:00|2421.97|2420.47|2421.48|2419.98|2421.97|2420.47|2421.46|2419.96|0
1641461530000|2022-01-06 09:32:10|2421.52|2420.02|2421.22|2419.72|2421.52|2420.02|2421.22|2419.72|0
1641461540000|2022-01-06 09:32:20|2421.26|2419.76|2421.22|2419.72|2421.33|2419.83|2421.22|2419.72|0
1641461550000|2022-01-06 09:32:30|2421.03|2419.53|2420.62|2419.12|2421.05|2419.55|2420.62|2419.12|0
1641461560000|2022-01-06 09:32:40|2420.66|2419.16|2420.66|2419.16|2420.85|2419.35|2420.62|2419.12|0
1641461570000|2022-01-06 09:32:50|2420.47|2418.97|2419.91|2418.41|2420.47|2418.97|2419.91|2418.41|0
1641461580000|2022-01-06 09:33:00|2419.95|2418.45|2420.4|2418.9|2420.43|2418.93|2419.95|2418.45|0
1641461590000|2022-01-06 09:33:10|2420.42|2418.92|2420.31|2418.81|2420.57|2419.07|2420.31|2418.81|0
1641461600000|2022-01-06 09:33:20|2420.28|2418.78|2420.28|2418.78|2420.35|2418.85|2420.09|2418.59|0
1641461610000|2022-01-06 09:33:30|2420.18|2418.68|2419.99|2418.49|2420.18|2418.68|2419.79|2418.29|0
1641461620000|2022-01-06 09:33:40|2420.01|2418.51|2420.16|2418.66|2420.2|2418.7|2419.94|2418.44|0
1641461630000|2022-01-06 09:33:50|2420.1|2418.6|2420.25|2418.75|2420.25|2418.75|2420.1|2418.6|0
1641461640000|2022-01-06 09:34:00|2420.29|2418.79|2420.03|2418.53|2420.29|2418.79|2420.03|2418.53|0
1641461650000|2022-01-06 09:34:10|2419.84|2418.34|2419.58|2418.08|2419.84|2418.34|2419.49|2417.99|0
1641461660000|2022-01-06 09:34:20|2419.52|2418.02|2419.95|2418.45|2419.95|2418.45|2419.35|2417.85|0
1641461670000|2022-01-06 09:34:30|2419.77|2418.27|2419.5|2418|2419.77|2418.27|2419.5|2418|0
1641461680000|2022-01-06 09:34:40|2419.32|2417.82|2419.35|2417.85|2419.39|2417.89|2419.32|2417.82|0
1641461690000|2022-01-06 09:34:50|2419.17|2417.67|2419.35|2417.85|2419.37|2417.87|2419.13|2417.63|0
1641461700000|2022-01-06 09:35:00|2419.34|2417.84|2418.66|2417.16|2419.34|2417.84|2418.66|2417.16|0
1641461710000|2022-01-06 09:35:10|2418.68|2417.18|2418.48|2416.98|2418.91|2417.41|2418.48|2416.98|0
1641461720000|2022-01-06 09:35:20|2418.5|2417|2418.81|2417.31|2418.97|2417.47|2418.5|2417|0
1641461730000|2022-01-06 09:35:30|2418.75|2417.25|2418.58|2417.08|2418.75|2417.25|2418.49|2416.99|0
1641461740000|2022-01-06 09:35:40|2418.56|2417.06|2418.3|2416.8|2418.6|2417.1|2418.3|2416.8|0
1641461750000|2022-01-06 09:35:50|2418.2|2416.7|2418.52|2417.02|2418.52|2417.02|2418.09|2416.59|0
1641461760000|2022-01-06 09:36:00|2418.56|2417.06|2418.56|2417.06|2418.56|2417.06|2418.54|2417.04|0
1641461770000|2022-01-06 09:36:10|2418.58|2417.08|2418.41|2416.91|2418.79|2417.29|2418.19|2416.69|0
1641461780000|2022-01-06 09:36:20|2418.43|2416.93|2419.13|2417.63|2419.13|2417.63|2418.41|2416.91|0
1641461790000|2022-01-06 09:36:30|2419.15|2417.65|2419.17|2417.67|2419.17|2417.67|2419.13|2417.63|0
1641461800000|2022-01-06 09:36:40|2419.07|2417.57|2419.17|2417.67|2419.17|2417.67|2418.98|2417.48|0
1641461810000|2022-01-06 09:36:50|2419.2|2417.7|2419.2|2417.7|2419.2|2417.7|2419.2|2417.7|0
1641461820000|2022-01-06 09:37:00|2419.17|2417.67|2419.13|2417.63|2419.17|2417.67|2418.86|2417.36|0
1641461830000|2022-01-06 09:37:10|2419.15|2417.65|2418.92|2417.42|2419.17|2417.67|2418.92|2417.42|0
1641461840000|2022-01-06 09:37:20|2418.9|2417.4|2419.13|2417.63|2419.13|2417.63|2418.9|2417.4|0
1641461850000|2022-01-06 09:37:30|2419.17|2417.67|2419.58|2418.08|2419.62|2418.12|2419.13|2417.63|0
1641461860000|2022-01-06 09:37:40|2419.6|2418.1|2419.43|2417.93|2419.62|2418.12|2419.43|2417.93|0
1641461870000|2022-01-06 09:37:50|2419.39|2417.89|2419.56|2418.06|2419.58|2418.08|2419.39|2417.89|0
1641461880000|2022-01-06 09:38:00|2419.58|2418.08|2419.58|2418.08|2419.62|2418.12|2419.56|2418.06|0
1641461890000|2022-01-06 09:38:10|2419.6|2418.1|2419.62|2418.12|2419.62|2418.12|2419.58|2418.08|0
1641461900000|2022-01-06 09:38:20|2419.71|2418.21|2419.63|2418.13|2419.75|2418.25|2419.63|2418.13|0
1641461910000|2022-01-06 09:38:30|2419.65|2418.15|2419.88|2418.38|2420.1|2418.6|2419.65|2418.15|0
1641461920000|2022-01-06 09:38:40|2419.9|2418.4|2419.88|2418.38|2419.9|2418.4|2419.88|2418.38|0
1641461930000|2022-01-06 09:38:50|2419.84|2418.34|2420.1|2418.6|2420.14|2418.64|2419.84|2418.34|0
1641461940000|2022-01-06 09:39:00|2420.01|2418.51|2420.12|2418.62|2420.14|2418.64|2420.01|2418.51|0
1641461950000|2022-01-06 09:39:10|2420.1|2418.6|2419.92|2418.42|2420.14|2418.64|2419.79|2418.29|0
1641461960000|2022-01-06 09:39:20|2419.9|2418.4|2420.1|2418.6|2420.1|2418.6|2419.9|2418.4|0
1641461970000|2022-01-06 09:39:30|2420.07|2418.57|2419.6|2418.1|2420.07|2418.57|2419.58|2418.08|0
1641461980000|2022-01-06 09:39:40|2419.58|2418.08|2419.86|2418.36|2419.86|2418.36|2419.54|2418.04|0
1641461990000|2022-01-06 09:39:50|2419.95|2418.45|2419.99|2418.49|2419.99|2418.49|2419.86|2418.36|0
1641462000000|2022-01-06 09:40:00|2419.95|2418.45|2420.07|2418.57|2420.07|2418.57|2419.86|2418.36|0
1641462010000|2022-01-06 09:40:10|2420.05|2418.55|2419.88|2418.38|2420.07|2418.57|2419.84|2418.34|0
1641462020000|2022-01-06 09:40:20|2419.86|2418.36|2419.39|2417.89|2419.95|2418.45|2419.35|2417.85|0
1641462030000|2022-01-06 09:40:30|2419.43|2417.93|2419.62|2418.12|2419.88|2418.38|2419.43|2417.93|0
1641462040000|2022-01-06 09:40:40|2419.8|2418.3|2419.62|2418.12|2419.8|2418.3|2419.62|2418.12|0
1641462050000|2022-01-06 09:40:50|2419.71|2418.21|2419.76|2418.26|2419.8|2418.3|2419.54|2418.04|0
1641462060000|2022-01-06 09:41:00|2419.78|2418.28|2419.5|2418|2419.78|2418.28|2419.5|2418|0
1641462070000|2022-01-06 09:41:10|2419.48|2417.98|2419.2|2417.7|2419.54|2418.04|2419.2|2417.7|0
1641462080000|2022-01-06 09:41:20|2419.38|2417.88|2419.5|2418|2419.5|2418|2419.38|2417.88|0
1641462090000|2022-01-06 09:41:30|2419.46|2417.96|2419.01|2417.51|2419.46|2417.96|2418.82|2417.32|0
1641462100000|2022-01-06 09:41:40|2419.2|2417.7|2419.2|2417.7|2419.24|2417.74|2419.01|2417.51|0
1641462110000|2022-01-06 09:41:50|2419.22|2417.72|2419.22|2417.72|2419.22|2417.72|2419.2|2417.7|0
1641462120000|2022-01-06 09:42:00|2419.2|2417.7|2418.92|2417.42|2419.46|2417.96|2418.9|2417.4|0
1641462130000|2022-01-06 09:42:10|2419.01|2417.51|2418.97|2417.47|2419.01|2417.51|2418.93|2417.43|0
1641462140000|2022-01-06 09:42:20|2418.95|2417.45|2419.01|2417.51|2419.2|2417.7|2418.95|2417.45|0
1641462150000|2022-01-06 09:42:30|2419.2|2417.7|2418.97|2417.47|2419.2|2417.7|2418.97|2417.47|0
1641462160000|2022-01-06 09:42:40|2418.93|2417.43|2418.9|2417.4|2418.93|2417.43|2418.9|2417.4|0
1641462170000|2022-01-06 09:42:50|2418.88|2417.38|2418.93|2417.43|2418.93|2417.43|2418.86|2417.36|0
1641462180000|2022-01-06 09:43:00|2418.97|2417.47|2418.93|2417.43|2418.97|2417.47|2418.93|2417.43|0
1641462200000|2022-01-06 09:43:20|2418.97|2417.47|2419.46|2417.96|2419.46|2417.96|2418.97|2417.47|0
1641462210000|2022-01-06 09:43:30|2419.5|2418|2419.5|2418|2419.5|2418|2419.46|2417.96|0
1641462220000|2022-01-06 09:43:40|2419.48|2417.98|2419.48|2417.98|2419.5|2418|2419.46|2417.96|0
1641462230000|2022-01-06 09:43:50|2419.46|2417.96|2419.69|2418.19|2419.69|2418.19|2419.24|2417.74|0
1641462240000|2022-01-06 09:44:00|2419.72|2418.22|2419.72|2418.22|2419.95|2418.45|2419.71|2418.21|0
1641462250000|2022-01-06 09:44:10|2419.71|2418.21|2419.42|2417.92|2419.71|2418.21|2419.42|2417.92|0
1641462260000|2022-01-06 09:44:20|2419.46|2417.96|2419.55|2418.05|2419.69|2418.19|2419.46|2417.96|0
1641462270000|2022-01-06 09:44:30|2419.46|2417.96|2419.59|2418.09|2419.72|2418.22|2419.46|2417.96|0
1641462280000|2022-01-06 09:44:40|2419.69|2418.19|2419.91|2418.41|2419.91|2418.41|2419.69|2418.19|0
1641462290000|2022-01-06 09:44:50|2419.95|2418.45|2419.86|2418.36|2419.95|2418.45|2419.76|2418.26|0
1641462300000|2022-01-06 09:45:00|2419.95|2418.45|2419.81|2418.31|2420.04|2418.54|2419.55|2418.05|0
1641462310000|2022-01-06 09:45:10|2419.77|2418.27|2420.04|2418.54|2420.04|2418.54|2419.77|2418.27|0
1641462320000|2022-01-06 09:45:20|2420.02|2418.52|2419.79|2418.29|2420.02|2418.52|2419.77|2418.27|0
1641462330000|2022-01-06 09:45:30|2419.77|2418.27|2419.72|2418.22|2419.85|2418.35|2419.72|2418.22|0
1641462340000|2022-01-06 09:45:40|2419.81|2418.31|2419.85|2418.35|2419.85|2418.35|2419.72|2418.22|0
1641462350000|2022-01-06 09:45:50|2419.81|2418.31|2419.44|2417.94|2419.81|2418.31|2419.4|2417.9|0
1641462360000|2022-01-06 09:46:00|2419.43|2417.93|2419.86|2418.36|2419.92|2418.42|2419.43|2417.93|0
1641462370000|2022-01-06 09:46:10|2419.88|2418.38|2419.86|2418.36|2420.07|2418.57|2419.86|2418.36|0
1641462380000|2022-01-06 09:46:20|2419.84|2418.34|2420.05|2418.55|2420.07|2418.57|2419.84|2418.34|0
1641462390000|2022-01-06 09:46:30|2420.07|2418.57|2420.03|2418.53|2420.07|2418.57|2419.99|2418.49|0
1641462400000|2022-01-06 09:46:40|2419.99|2418.49|2419.54|2418.04|2419.99|2418.49|2419.54|2418.04|0
1641462410000|2022-01-06 09:46:50|2419.52|2418.02|2419.5|2418|2419.52|2418.02|2419.29|2417.79|0
1641462420000|2022-01-06 09:47:00|2419.46|2417.96|2419.42|2417.92|2419.5|2418|2419.42|2417.92|0
1641462430000|2022-01-06 09:47:10|2419.4|2417.9|2419.22|2417.72|2419.4|2417.9|2419.2|2417.7|0
1641462440000|2022-01-06 09:47:20|2419.24|2417.74|2419.42|2417.92|2419.46|2417.96|2419.2|2417.7|0
1641462450000|2022-01-06 09:47:30|2419.38|2417.88|2419.42|2417.92|2419.42|2417.92|2419.16|2417.66|0
1641462460000|2022-01-06 09:47:40|2419.52|2418.02|2419.42|2417.92|2419.63|2418.13|2419.42|2417.92|0
1641462470000|2022-01-06 09:47:50|2419.38|2417.88|2419.61|2418.11|2419.61|2418.11|2419.38|2417.88|0
1641462480000|2022-01-06 09:48:00|2419.42|2417.92|2419.48|2417.98|2419.61|2418.11|2419.38|2417.88|0
1641462490000|2022-01-06 09:48:10|2419.57|2418.07|2419.34|2417.84|2419.57|2418.07|2419.34|2417.84|0
1641462500000|2022-01-06 09:48:20|2419.36|2417.86|2419.36|2417.86|2419.38|2417.88|2419.34|2417.84|0
1641462510000|2022-01-06 09:48:30|2419.34|2417.84|2418.93|2417.43|2419.38|2417.88|2418.91|2417.41|0
1641462520000|2022-01-06 09:48:40|2418.95|2417.45|2419.14|2417.64|2419.36|2417.86|2418.95|2417.45|0
1641462530000|2022-01-06 09:48:50|2419.16|2417.66|2419.5|2418|2419.5|2418|2419.12|2417.62|0
1641462540000|2022-01-06 09:49:00|2419.54|2418.04|2419.5|2418|2419.56|2418.06|2419.5|2418|0
1641462550000|2022-01-06 09:49:10|2419.31|2417.81|2418.82|2417.32|2419.31|2417.81|2418.82|2417.32|0
1641462560000|2022-01-06 09:49:20|2418.81|2417.31|2419.05|2417.55|2419.09|2417.59|2418.79|2417.29|0
1641462570000|2022-01-06 09:49:30|2419.09|2417.59|2419.09|2417.59|2419.13|2417.63|2419.05|2417.55|0
1641462580000|2022-01-06 09:49:40|2419.13|2417.63|2419.13|2417.63|2419.13|2417.63|2419.13|2417.63|0
1641462590000|2022-01-06 09:49:50|2419.17|2417.67|2419.35|2417.85|2419.35|2417.85|2419.17|2417.67|0
1641462600000|2022-01-06 09:50:00|2419.39|2417.89|2419.58|2418.08|2419.78|2418.28|2419.39|2417.89|0
1641462610000|2022-01-06 09:50:10|2419.54|2418.04|2419.46|2417.96|2419.54|2418.04|2419.46|2417.96|0
1641462620000|2022-01-06 09:50:20|2419.48|2417.98|2419.58|2418.08|2419.76|2418.26|2419.27|2417.77|0
1641462630000|2022-01-06 09:50:30|2419.76|2418.26|2419.52|2418.02|2419.76|2418.26|2419.35|2417.85|0
1641462640000|2022-01-06 09:50:40|2419.62|2418.12|2419.6|2418.1|2419.62|2418.12|2419.58|2418.08|0
1641462650000|2022-01-06 09:50:50|2419.62|2418.12|2419.47|2417.97|2419.75|2418.25|2419.2|2417.7|0
1641462660000|2022-01-06 09:51:00|2419.45|2417.95|2419.43|2417.93|2419.45|2417.95|2419.2|2417.7|0
1641462670000|2022-01-06 09:51:10|2419.47|2417.97|2419.69|2418.19|2419.69|2418.19|2419.43|2417.93|0
1641462680000|2022-01-06 09:51:20|2419.73|2418.23|2419.69|2418.19|2419.82|2418.32|2419.65|2418.15|0
1641462690000|2022-01-06 09:51:30|2419.67|2418.17|2419.84|2418.34|2419.88|2418.38|2419.65|2418.15|0
1641462700000|2022-01-06 09:51:40|2419.86|2418.36|2420.25|2418.75|2420.25|2418.75|2419.84|2418.34|0
1641462710000|2022-01-06 09:51:50|2420.29|2418.79|2420.29|2418.79|2420.29|2418.79|2420.29|2418.79|0
1641462720000|2022-01-06 09:52:00|2420.25|2418.75|2420.08|2418.58|2420.29|2418.79|2420.07|2418.57|0
1641462730000|2022-01-06 09:52:10|2420.1|2418.6|2420.05|2418.55|2420.29|2418.79|2420.05|2418.55|0
1641462740000|2022-01-06 09:52:20|2420.03|2418.53|2420.51|2419.01|2420.51|2419.01|2420.03|2418.53|0
1641462750000|2022-01-06 09:52:30|2420.5|2419|2420.51|2419.01|2420.51|2419.01|2420.4|2418.9|0
1641462760000|2022-01-06 09:52:40|2420.53|2419.03|2420.55|2419.05|2420.55|2419.05|2420.53|2419.03|0
1641462770000|2022-01-06 09:52:50|2420.51|2419.01|2420.55|2419.05|2420.55|2419.05|2420.51|2419.01|0
1641462780000|2022-01-06 09:53:00|2420.51|2419.01|2420.82|2419.32|2420.82|2419.32|2420.51|2419.01|0
1641462790000|2022-01-06 09:53:10|2420.86|2419.36|2421.49|2419.99|2421.68|2420.18|2420.86|2419.36|0
1641462800000|2022-01-06 09:53:20|2421.53|2420.03|2421.72|2420.22|2421.76|2420.26|2421.49|2419.99|0
1641462810000|2022-01-06 09:53:30|2421.76|2420.26|2421.31|2419.81|2421.76|2420.26|2421.31|2419.81|0
1641462820000|2022-01-06 09:53:40|2421.29|2419.79|2421.55|2420.05|2421.55|2420.05|2421.08|2419.58|0
1641462830000|2022-01-06 09:53:50|2421.51|2420.01|2420.91|2419.41|2421.51|2420.01|2420.91|2419.41|0
1641462840000|2022-01-06 09:54:00|2420.87|2419.37|2421|2419.5|2421.06|2419.56|2420.79|2419.29|0
1641462850000|2022-01-06 09:54:10|2420.98|2419.48|2420.75|2419.25|2420.98|2419.48|2420.75|2419.25|0
1641462860000|2022-01-06 09:54:20|2420.74|2419.24|2420.85|2419.35|2420.85|2419.35|2420.72|2419.22|0
1641462870000|2022-01-06 09:54:30|2420.75|2419.25|2420.75|2419.25|2420.77|2419.27|2420.72|2419.22|0
1641462880000|2022-01-06 09:54:40|2420.72|2419.22|2420.49|2418.99|2420.72|2419.22|2420.43|2418.93|0
1641462890000|2022-01-06 09:54:50|2420.45|2418.95|2420.45|2418.95|2420.49|2418.99|2420.45|2418.95|0
1641462900000|2022-01-06 09:55:00|2420.43|2418.93|2420.55|2419.05|2420.68|2419.18|2420.43|2418.93|0
1641462910000|2022-01-06 09:55:10|2420.45|2418.95|2420.38|2418.88|2420.64|2419.14|2420.23|2418.73|0
1641462920000|2022-01-06 09:55:20|2420.36|2418.86|2420.56|2419.06|2420.6|2419.1|2420.34|2418.84|0
1641462930000|2022-01-06 09:55:30|2420.54|2419.04|2420.52|2419.02|2420.56|2419.06|2420.32|2418.82|0
1641462940000|2022-01-06 09:55:40|2420.48|2418.98|2420|2418.5|2420.5|2419|2420|2418.5|0
1641462950000|2022-01-06 09:55:50|2420.18|2418.68|2419.96|2418.46|2420.18|2418.68|2419.94|2418.44|0
1641462960000|2022-01-06 09:56:00|2419.98|2418.48|2419.96|2418.46|2420.18|2418.68|2419.88|2418.38|0
1641462970000|2022-01-06 09:56:10|2420.14|2418.64|2420.11|2418.61|2420.33|2418.83|2420.11|2418.61|0
1641462980000|2022-01-06 09:56:20|2420.29|2418.79|2420.29|2418.79|2420.29|2418.79|2420.29|2418.79|0
1641462990000|2022-01-06 09:56:30|2420.31|2418.81|2420.2|2418.7|2420.33|2418.83|2420.11|2418.61|0
1641463000000|2022-01-06 09:56:40|2420.11|2418.61|2419.8|2418.3|2420.29|2418.79|2419.28|2417.78|0
1641463010000|2022-01-06 09:56:50|2419.81|2418.31|2419.89|2418.39|2419.98|2418.48|2419.59|2418.09|0
1641463020000|2022-01-06 09:57:00|2419.98|2418.48|2420.59|2419.09|2420.68|2419.18|2419.93|2418.43|0
1641463030000|2022-01-06 09:57:10|2420.61|2419.11|2420.87|2419.37|2420.98|2419.48|2420.61|2419.11|0
1641463040000|2022-01-06 09:57:20|2420.89|2419.39|2421.21|2419.71|2421.21|2419.71|2420.89|2419.39|0
1641463050000|2022-01-06 09:57:30|2421.02|2419.52|2421|2419.5|2421.21|2419.71|2420.98|2419.48|0
1641463060000|2022-01-06 09:57:40|2420.98|2419.48|2421.21|2419.71|2421.25|2419.75|2420.98|2419.48|0
1641463070000|2022-01-06 09:57:50|2421.02|2419.52|2421.25|2419.75|2421.29|2419.79|2421.02|2419.52|0
1641463080000|2022-01-06 09:58:00|2421.29|2419.79|2421.47|2419.97|2421.49|2419.99|2421.06|2419.56|0
1641463090000|2022-01-06 09:58:10|2421.56|2420.06|2421.96|2420.46|2421.96|2420.46|2421.56|2420.06|0
1641463100000|2022-01-06 09:58:20|2422.15|2420.65|2421.92|2420.42|2422.15|2420.65|2421.74|2420.24|0
1641463110000|2022-01-06 09:58:30|2421.94|2420.44|2421.96|2420.46|2422.19|2420.69|2421.94|2420.44|0
1641463120000|2022-01-06 09:58:40|2422|2420.5|2422.19|2420.69|2422.19|2420.69|2422|2420.5|0
1641463130000|2022-01-06 09:58:50|2422.17|2420.67|2421.94|2420.44|2422.19|2420.69|2421.77|2420.27|0
1641463140000|2022-01-06 09:59:00|2421.96|2420.46|2422.67|2421.17|2422.86|2421.36|2421.94|2420.44|0
1641463150000|2022-01-06 09:59:10|2422.64|2421.14|2422.86|2421.36|2422.86|2421.36|2422.64|2421.14|0
1641463160000|2022-01-06 09:59:20|2422.84|2421.34|2422.85|2421.35|2423.12|2421.62|2422.82|2421.32|0
1641463170000|2022-01-06 09:59:30|2422.67|2421.17|2422.7|2421.2|2422.7|2421.2|2422.4|2420.9|0
1641463180000|2022-01-06 09:59:40|2422.68|2421.18|2422.67|2421.17|2422.7|2421.2|2422.46|2420.96|0
1641463190000|2022-01-06 09:59:50|2422.85|2421.35|2422.93|2421.43|2423.12|2421.62|2422.85|2421.35|0
1641463200000|2022-01-06 10:00:00|2423.12|2421.62|2423.06|2421.56|2423.42|2421.92|2422.97|2421.47|0
1641463210000|2022-01-06 10:00:10|2423.15|2421.65|2423.36|2421.86|2423.38|2421.88|2423.06|2421.56|0
1641463220000|2022-01-06 10:00:20|2423.38|2421.88|2422.85|2421.35|2423.6|2422.1|2422.67|2421.17|0
1641463230000|2022-01-06 10:00:30|2422.94|2421.44|2422.89|2421.39|2422.98|2421.48|2422.87|2421.37|0
1641463240000|2022-01-06 10:00:40|2422.97|2421.47|2423.12|2421.62|2423.15|2421.65|2422.91|2421.41|0
1641463250000|2022-01-06 10:00:50|2423.08|2421.58|2422.63|2421.13|2423.08|2421.58|2422.63|2421.13|0
1641463260000|2022-01-06 10:01:00|2422.61|2421.11|2422.81|2421.31|2422.85|2421.35|2422.59|2421.09|0
1641463270000|2022-01-06 10:01:10|2422.77|2421.27|2422.32|2420.82|2422.77|2421.27|2422.32|2420.82|0
1641463280000|2022-01-06 10:01:20|2422.34|2420.84|2422.59|2421.09|2422.59|2421.09|2422.34|2420.84|0
1641463290000|2022-01-06 10:01:30|2422.63|2421.13|2422.63|2421.13|2422.63|2421.13|2422.59|2421.09|0
1641463300000|2022-01-06 10:01:40|2422.59|2421.09|2422.59|2421.09|2422.59|2421.09|2422.46|2420.96|0
1641463310000|2022-01-06 10:01:50|2422.63|2421.13|2422.59|2421.09|2422.63|2421.13|2422.4|2420.9|0
1641463320000|2022-01-06 10:02:00|2422.4|2420.9|2422.81|2421.31|2422.81|2421.31|2422.36|2420.86|0
1641463330000|2022-01-06 10:02:10|2422.77|2421.27|2422.57|2421.07|2422.77|2421.27|2422.55|2421.05|0
1641463340000|2022-01-06 10:02:20|2422.59|2421.09|2422.4|2420.9|2422.63|2421.13|2422.38|2420.88|0
1641463350000|2022-01-06 10:02:30|2422.38|2420.88|2422.4|2420.9|2422.4|2420.9|2422.18|2420.68|0
1641463360000|2022-01-06 10:02:40|2422.38|2420.88|2422.38|2420.88|2422.38|2420.88|2422.38|2420.88|0
1641463370000|2022-01-06 10:02:50|2422.4|2420.9|2422.59|2421.09|2422.63|2421.13|2422.4|2420.9|0
1641463380000|2022-01-06 10:03:00|2422.4|2420.9|2422.59|2421.09|2422.59|2421.09|2422.16|2420.66|0
1641463390000|2022-01-06 10:03:10|2422.63|2421.13|2422.67|2421.17|2422.67|2421.17|2422.4|2420.9|0
1641463400000|2022-01-06 10:03:20|2422.7|2421.2|2422.74|2421.24|2422.95|2421.45|2422.7|2421.2|0
1641463410000|2022-01-06 10:03:30|2422.76|2421.26|2422.99|2421.49|2422.99|2421.49|2422.74|2421.24|0
1641463420000|2022-01-06 10:03:40|2422.97|2421.47|2423.01|2421.51|2423.01|2421.51|2422.93|2421.43|0
1641463430000|2022-01-06 10:03:50|2422.91|2421.41|2422.78|2421.28|2423.01|2421.51|2422.78|2421.28|0
1641463440000|2022-01-06 10:04:00|2422.76|2421.26|2423.23|2421.73|2423.27|2421.77|2422.74|2421.24|0
1641463450000|2022-01-06 10:04:10|2423.27|2421.77|2423.46|2421.96|2423.49|2421.99|2423.23|2421.73|0
1641463460000|2022-01-06 10:04:20|2423.47|2421.97|2423.15|2421.65|2423.47|2421.97|2423.13|2421.63|0
1641463470000|2022-01-06 10:04:30|2423.13|2421.63|2422.91|2421.41|2423.15|2421.65|2422.91|2421.41|0
1641463480000|2022-01-06 10:04:40|2422.95|2421.45|2423.36|2421.86|2423.36|2421.86|2422.95|2421.45|0
1641463490000|2022-01-06 10:04:50|2423.55|2422.05|2423.55|2422.05|2423.58|2422.08|2423.55|2422.05|0
1641463500000|2022-01-06 10:05:00|2423.58|2422.08|2423.36|2421.86|2423.58|2422.08|2423.36|2421.86|0
1641463510000|2022-01-06 10:05:10|2423.38|2421.88|2423.44|2421.94|2423.64|2422.14|2423.38|2421.88|0
1641463520000|2022-01-06 10:05:20|2423.62|2422.12|2423.66|2422.16|2423.7|2422.2|2423.62|2422.12|0
1641463530000|2022-01-06 10:05:30|2423.68|2422.18|2423.91|2422.41|2423.92|2422.42|2423.66|2422.16|0
1641463540000|2022-01-06 10:05:40|2423.89|2422.39|2424.17|2422.67|2424.17|2422.67|2423.62|2422.12|0
1641463550000|2022-01-06 10:05:50|2424.26|2422.76|2424.3|2422.8|2424.34|2422.84|2424.26|2422.76|0
1641463560000|2022-01-06 10:06:00|2424.26|2422.76|2424.11|2422.61|2424.37|2422.87|2424.07|2422.57|0
1641463570000|2022-01-06 10:06:10|2424.07|2422.57|2424.03|2422.53|2424.17|2422.67|2424.03|2422.53|0
1641463580000|2022-01-06 10:06:20|2423.85|2422.35|2423.85|2422.35|2424.07|2422.57|2423.81|2422.31|0
1641463590000|2022-01-06 10:06:30|2423.83|2422.33|2423.85|2422.35|2423.85|2422.35|2423.83|2422.33|0
1641463600000|2022-01-06 10:06:40|2424.03|2422.53|2424.03|2422.53|2424.07|2422.57|2423.94|2422.44|0
1641463610000|2022-01-06 10:06:50|2424.22|2422.72|2424.44|2422.94|2424.44|2422.94|2424.2|2422.7|0
1641463630000|2022-01-06 10:07:10|2424.48|2422.98|2424.52|2423.02|2424.52|2423.02|2424.48|2422.98|0
1641463640000|2022-01-06 10:07:20|2424.48|2422.98|2424.75|2423.25|2424.75|2423.25|2424.3|2422.8|0
1641463650000|2022-01-06 10:07:30|2424.79|2423.29|2424.6|2423.1|2425.01|2423.51|2424.39|2422.89|0
1641463660000|2022-01-06 10:07:40|2424.41|2422.91|2424.14|2422.64|2424.41|2422.91|2423.92|2422.42|0
1641463670000|2022-01-06 10:07:50|2424.12|2422.62|2424.33|2422.83|2424.35|2422.85|2424.1|2422.6|0
1641463680000|2022-01-06 10:08:00|2424.31|2422.81|2424.38|2422.88|2424.44|2422.94|2424.29|2422.79|0
1641463690000|2022-01-06 10:08:10|2424.37|2422.87|2424.33|2422.83|2424.37|2422.87|2424.14|2422.64|0
1641463700000|2022-01-06 10:08:20|2424.37|2422.87|2424.35|2422.85|2424.37|2422.87|2424.16|2422.66|0
1641463710000|2022-01-06 10:08:30|2424.39|2422.89|2425.1|2423.6|2425.1|2423.6|2424.39|2422.89|0
1641463720000|2022-01-06 10:08:40|2425.14|2423.64|2425.74|2424.24|2425.74|2424.24|2425.14|2423.64|0
1641463730000|2022-01-06 10:08:50|2425.77|2424.27|2425.59|2424.09|2425.77|2424.27|2425.57|2424.07|0
1641463740000|2022-01-06 10:09:00|2425.57|2424.07|2425.74|2424.24|2425.81|2424.31|2425.55|2424.05|0
1641463750000|2022-01-06 10:09:10|2425.77|2424.27|2425.47|2423.97|2425.77|2424.27|2425.47|2423.97|0
1641463760000|2022-01-06 10:09:20|2425.43|2423.93|2425.43|2423.93|2425.45|2423.95|2425.04|2423.54|0
1641463770000|2022-01-06 10:09:30|2425.25|2423.75|2425.17|2423.67|2425.43|2423.93|2425.17|2423.67|0
1641463780000|2022-01-06 10:09:40|2425.21|2423.71|2425.43|2423.93|2425.57|2424.07|2425.21|2423.71|0
1641463790000|2022-01-06 10:09:50|2425.38|2423.88|2425.61|2424.11|2425.61|2424.11|2425.38|2423.88|0
1641463800000|2022-01-06 10:10:00|2425.57|2424.07|2425.72|2424.22|2425.72|2424.22|2425.38|2423.88|0
1641463810000|2022-01-06 10:10:10|2425.91|2424.41|2425.76|2424.26|2425.95|2424.45|2425.72|2424.22|0
1641463820000|2022-01-06 10:10:20|2425.74|2424.24|2425.99|2424.49|2425.99|2424.49|2425.74|2424.24|0
1641463830000|2022-01-06 10:10:30|2425.61|2424.11|2425.54|2424.04|2425.8|2424.3|2425.35|2423.85|0
1641463840000|2022-01-06 10:10:40|2425.56|2424.06|2425.58|2424.08|2425.6|2424.1|2425.54|2424.04|0
1641463850000|2022-01-06 10:10:50|2425.54|2424.04|2425.54|2424.04|2425.58|2424.08|2425.54|2424.04|0
1641463860000|2022-01-06 10:11:00|2425.56|2424.06|2425.67|2424.17|2425.76|2424.26|2425.54|2424.04|0
1641463870000|2022-01-06 10:11:10|2425.76|2424.26|2425.76|2424.26|2425.76|2424.26|2425.63|2424.13|0
1641463880000|2022-01-06 10:11:20|2425.74|2424.24|2425.95|2424.45|2425.95|2424.45|2425.72|2424.22|0
1641463890000|2022-01-06 10:11:30|2426.14|2424.64|2426.21|2424.71|2426.21|2424.71|2426.14|2424.64|0
1641463900000|2022-01-06 10:11:40|2426.25|2424.75|2426.17|2424.67|2426.48|2424.98|2426.17|2424.67|0
1641463910000|2022-01-06 10:11:50|2426.21|2424.71|2426.44|2424.94|2426.46|2424.96|2426.17|2424.67|0
1641463920000|2022-01-06 10:12:00|2426.42|2424.92|2426.14|2424.64|2426.66|2425.16|2426.14|2424.64|0
1641463930000|2022-01-06 10:12:10|2425.95|2424.45|2426.21|2424.71|2426.21|2424.71|2425.95|2424.45|0
1641463940000|2022-01-06 10:12:20|2426.23|2424.73|2426.44|2424.94|2426.44|2424.94|2426.23|2424.73|0
1641463950000|2022-01-06 10:12:30|2426.25|2424.75|2426.12|2424.62|2426.25|2424.75|2425.99|2424.49|0
1641463960000|2022-01-06 10:12:40|2426.21|2424.71|2425.8|2424.3|2426.25|2424.75|2425.8|2424.3|0
1641463970000|2022-01-06 10:12:50|2425.99|2424.49|2426.06|2424.56|2426.06|2424.56|2425.99|2424.49|0
1641463980000|2022-01-06 10:13:00|2426.05|2424.55|2426.06|2424.56|2426.06|2424.56|2425.8|2424.3|0
1641463990000|2022-01-06 10:13:10|2426.03|2424.53|2426.03|2424.53|2426.06|2424.56|2425.84|2424.34|0
1641464000000|2022-01-06 10:13:20|2425.93|2424.43|2425.8|2424.3|2426.06|2424.56|2425.8|2424.3|0
1641464010000|2022-01-06 10:13:30|2425.99|2424.49|2426.06|2424.56|2426.29|2424.79|2425.84|2424.34|0
1641464020000|2022-01-06 10:13:40|2425.97|2424.47|2425.88|2424.38|2426.06|2424.56|2425.88|2424.38|0
1641464030000|2022-01-06 10:13:50|2425.84|2424.34|2425.88|2424.38|2425.88|2424.38|2425.84|2424.34|0
1641464040000|2022-01-06 10:14:00|2425.97|2424.47|2426.06|2424.56|2426.1|2424.6|2425.88|2424.38|0
1641464050000|2022-01-06 10:14:10|2426.03|2424.53|2425.86|2424.36|2426.03|2424.53|2425.8|2424.3|0
1641464060000|2022-01-06 10:14:20|2425.84|2424.34|2426.1|2424.6|2426.1|2424.6|2425.84|2424.34|0
1641464070000|2022-01-06 10:14:30|2425.92|2424.42|2426.1|2424.6|2426.14|2424.64|2425.88|2424.38|0
1641464080000|2022-01-06 10:14:40|2426.14|2424.64|2425.88|2424.38|2426.29|2424.79|2425.88|2424.38|0
1641464100000|2022-01-06 10:15:00|2425.92|2424.42|2426.06|2424.56|2426.1|2424.6|2425.88|2424.38|0
1641464110000|2022-01-06 10:15:10|2426.03|2424.53|2426.03|2424.53|2426.06|2424.56|2425.84|2424.34|0
1641464120000|2022-01-06 10:15:20|2426.05|2424.55|2425.84|2424.34|2426.05|2424.55|2425.84|2424.34|0
1641464130000|2022-01-06 10:15:30|2426.03|2424.53|2425.93|2424.43|2426.03|2424.53|2425.84|2424.34|0
1641464140000|2022-01-06 10:15:40|2426.03|2424.53|2426.06|2424.56|2426.06|2424.56|2426.03|2424.53|0
1641464160000|2022-01-06 10:16:00|2426.03|2424.53|2426.03|2424.53|2426.03|2424.53|2426.03|2424.53|0
1641464170000|2022-01-06 10:16:10|2425.84|2424.34|2425.84|2424.34|2426.06|2424.56|2425.84|2424.34|0
1641464180000|2022-01-06 10:16:20|2425.93|2424.43|2425.84|2424.34|2426.03|2424.53|2425.84|2424.34|0
1641464200000|2022-01-06 10:16:40|2425.88|2424.38|2425.88|2424.38|2425.88|2424.38|2425.88|2424.38|0
1641464210000|2022-01-06 10:16:50|2425.92|2424.42|2426.06|2424.56|2426.1|2424.6|2425.92|2424.42|0
1641464220000|2022-01-06 10:17:00|2425.88|2424.38|2425.84|2424.34|2425.88|2424.38|2425.84|2424.34|0
1641464230000|2022-01-06 10:17:10|2425.65|2424.15|2425.84|2424.34|2425.84|2424.34|2425.65|2424.15|0
1641464250000|2022-01-06 10:17:30|2425.88|2424.38|2425.84|2424.34|2425.88|2424.38|2425.84|2424.34|0
1641464260000|2022-01-06 10:17:40|2425.88|2424.38|2426.31|2424.81|2426.33|2424.83|2425.88|2424.38|0
1641464270000|2022-01-06 10:17:50|2426.33|2424.83|2426.33|2424.83|2426.33|2424.83|2426.33|2424.83|0
1641464280000|2022-01-06 10:18:00|2426.25|2424.75|2425.84|2424.34|2426.25|2424.75|2425.84|2424.34|0
1641464290000|2022-01-06 10:18:10|2425.88|2424.38|2424.68|2423.18|2425.88|2424.38|2424.68|2423.18|0
1641464300000|2022-01-06 10:18:20|2424.7|2423.2|2424.86|2423.36|2424.94|2423.44|2424.7|2423.2|0
1641464310000|2022-01-06 10:18:30|2424.9|2423.4|2424.86|2423.36|2424.9|2423.4|2424.86|2423.36|0
1641464320000|2022-01-06 10:18:40|2424.9|2423.4|2424.68|2423.18|2424.9|2423.4|2424.68|2423.18|0
1641464330000|2022-01-06 10:18:50|2424.86|2423.36|2424.86|2423.36|2425.09|2423.59|2424.86|2423.36|0
1641464340000|2022-01-06 10:19:00|2424.68|2423.18|2425.13|2423.63|2425.13|2423.63|2424.64|2423.14|0
1641464350000|2022-01-06 10:19:10|2424.94|2423.44|2424.68|2423.18|2424.94|2423.44|2424.68|2423.18|0
1641464360000|2022-01-06 10:19:20|2424.77|2423.27|2424.68|2423.18|2424.77|2423.27|2424.64|2423.14|0
1641464380000|2022-01-06 10:19:40|2424.64|2423.14|2424.86|2423.36|2424.86|2423.36|2424.54|2423.04|0
1641464390000|2022-01-06 10:19:50|2424.88|2423.38|2425.11|2423.61|2425.13|2423.63|2424.86|2423.36|0
1641464400000|2022-01-06 10:20:00|2425.13|2423.63|2425.47|2423.97|2425.65|2424.15|2425.13|2423.63|0
1641464410000|2022-01-06 10:20:10|2425.43|2423.93|2425.47|2423.97|2425.47|2423.97|2425.24|2423.74|0
1641464420000|2022-01-06 10:20:20|2425.56|2424.06|2425.41|2423.91|2425.56|2424.06|2425.3|2423.8|0
1641464430000|2022-01-06 10:20:30|2425.37|2423.87|2425.15|2423.65|2425.37|2423.87|2425.15|2423.65|0
1641464440000|2022-01-06 10:20:40|2425.18|2423.68|2425.41|2423.91|2425.41|2423.91|2425.18|2423.68|0
1641464450000|2022-01-06 10:20:50|2425.45|2423.95|2425.22|2423.72|2425.45|2423.95|2425.22|2423.72|0
1641464460000|2022-01-06 10:21:00|2425.41|2423.91|2425.67|2424.17|2425.67|2424.17|2425.41|2423.91|0
1641464470000|2022-01-06 10:21:10|2425.86|2424.36|2425.9|2424.4|2425.94|2424.44|2425.86|2424.36|0
1641464480000|2022-01-06 10:21:20|2425.86|2424.36|2425.9|2424.4|2425.9|2424.4|2425.54|2424.04|0
1641464490000|2022-01-06 10:21:30|2425.99|2424.49|2426.57|2425.07|2426.57|2425.07|2425.99|2424.49|0
1641464500000|2022-01-06 10:21:40|2426.53|2425.03|2426.57|2425.07|2426.57|2425.07|2426.53|2425.03|0
1641464510000|2022-01-06 10:21:50|2426.67|2425.17|2426.98|2425.48|2427.03|2425.53|2426.67|2425.17|0
1641464520000|2022-01-06 10:22:00|2427.07|2425.57|2427.11|2425.61|2427.11|2425.61|2427.07|2425.57|0
1641464530000|2022-01-06 10:22:10|2427.2|2425.7|2427.11|2425.61|2427.34|2425.84|2427.11|2425.61|0
1641464540000|2022-01-06 10:22:20|2427.07|2425.57|2427.3|2425.8|2427.3|2425.8|2427.07|2425.57|0
1641464550000|2022-01-06 10:22:30|2427.11|2425.61|2427.11|2425.61|2427.32|2425.82|2427.11|2425.61|0
1641464560000|2022-01-06 10:22:40|2427.13|2425.63|2427.64|2426.14|2427.64|2426.14|2427.11|2425.61|0
1641464570000|2022-01-06 10:22:50|2427.6|2426.1|2426.96|2425.46|2427.6|2426.1|2426.96|2425.46|0
1641464580000|2022-01-06 10:23:00|2427.06|2425.56|2427.15|2425.65|2427.15|2425.65|2426.96|2425.46|0
1641464590000|2022-01-06 10:23:10|2427.17|2425.67|2427.58|2426.08|2427.6|2426.1|2427.15|2425.65|0
1641464600000|2022-01-06 10:23:20|2427.56|2426.06|2427.82|2426.32|2427.82|2426.32|2427.56|2426.06|0
1641464610000|2022-01-06 10:23:30|2427.86|2426.36|2428.05|2426.55|2428.14|2426.64|2427.86|2426.36|0
1641464620000|2022-01-06 10:23:40|2428.14|2426.64|2428.05|2426.55|2428.18|2426.68|2428.05|2426.55|0
1641464630000|2022-01-06 10:23:50|2428.09|2426.59|2428.24|2426.74|2428.27|2426.77|2428.05|2426.55|0
1641464640000|2022-01-06 10:24:00|2428.22|2426.72|2428.24|2426.74|2428.42|2426.92|2428.01|2426.51|0
1641464650000|2022-01-06 10:24:10|2428.33|2426.83|2428.42|2426.92|2428.42|2426.92|2428.24|2426.74|0
1641464660000|2022-01-06 10:24:20|2428.4|2426.9|2428.66|2427.16|2428.66|2427.16|2428.4|2426.9|0
1641464670000|2022-01-06 10:24:30|2428.7|2427.2|2428.44|2426.94|2428.79|2427.29|2428.44|2426.94|0
1641464680000|2022-01-06 10:24:40|2428.53|2427.03|2428.4|2426.9|2428.63|2427.13|2428.4|2426.9|0
1641464690000|2022-01-06 10:24:50|2428.44|2426.94|2428.4|2426.9|2428.44|2426.94|2428.4|2426.9|0
1641464700000|2022-01-06 10:25:00|2428.36|2426.86|2428.2|2426.7|2428.48|2426.98|2428.2|2426.7|0
1641464710000|2022-01-06 10:25:10|2428.01|2426.51|2428.91|2427.41|2428.91|2427.41|2428.01|2426.51|0
1641464720000|2022-01-06 10:25:20|2428.73|2427.23|2428.73|2427.23|2428.91|2427.41|2428.73|2427.23|0
1641464730000|2022-01-06 10:25:30|2428.77|2427.27|2428.43|2426.93|2428.91|2427.41|2428.43|2426.93|0
1641464740000|2022-01-06 10:25:40|2428.45|2426.95|2428.67|2427.17|2428.67|2427.17|2428.43|2426.93|0
1641464750000|2022-01-06 10:25:50|2428.65|2427.15|2428.67|2427.17|2428.88|2427.38|2428.65|2427.15|0
1641464760000|2022-01-06 10:26:00|2428.65|2427.15|2428.24|2426.74|2428.69|2427.19|2428.22|2426.72|0
1641464770000|2022-01-06 10:26:10|2428.22|2426.72|2428.22|2426.72|2428.45|2426.95|2428.22|2426.72|0
1641464780000|2022-01-06 10:26:20|2428.04|2426.54|2427.77|2426.27|2428.04|2426.54|2427.77|2426.27|0
1641464790000|2022-01-06 10:26:30|2427.85|2426.35|2427.76|2426.26|2427.85|2426.35|2427.65|2426.15|0
1641464800000|2022-01-06 10:26:40|2427.85|2426.35|2428.08|2426.58|2428.08|2426.58|2427.81|2426.31|0
1641464810000|2022-01-06 10:26:50|2428.12|2426.62|2428.34|2426.84|2428.34|2426.84|2428.12|2426.62|0
1641464820000|2022-01-06 10:27:00|2428.3|2426.8|2428.3|2426.8|2428.34|2426.84|2428.3|2426.8|0
1641464830000|2022-01-06 10:27:10|2428.34|2426.84|2428.27|2426.77|2428.34|2426.84|2428.27|2426.77|0
1641464840000|2022-01-06 10:27:20|2428.28|2426.78|2428.32|2426.82|2428.51|2427.01|2428.28|2426.78|0
1641464850000|2022-01-06 10:27:30|2428.28|2426.78|2428.17|2426.67|2428.4|2426.9|2428.1|2426.6|0
1641464860000|2022-01-06 10:27:40|2428.21|2426.71|2427.99|2426.49|2428.21|2426.71|2427.99|2426.49|0
1641464880000|2022-01-06 10:28:00|2427.8|2426.3|2427.42|2425.92|2427.8|2426.3|2427.42|2425.92|0
1641464890000|2022-01-06 10:28:10|2427.44|2425.94|2427.61|2426.11|2427.63|2426.13|2427.4|2425.9|0
1641464900000|2022-01-06 10:28:20|2427.63|2426.13|2427.66|2426.16|2427.66|2426.16|2427.61|2426.11|0
1641464910000|2022-01-06 10:28:30|2427.84|2426.34|2427.54|2426.04|2427.84|2426.34|2427.35|2425.85|0
1641464920000|2022-01-06 10:28:40|2427.56|2426.06|2427.32|2425.82|2427.56|2426.06|2427.32|2425.82|0
1641464930000|2022-01-06 10:28:50|2427.5|2426|2427.54|2426.04|2427.54|2426.04|2427.5|2426|0
1641464940000|2022-01-06 10:29:00|2427.5|2426|2427.77|2426.27|2427.77|2426.27|2427.5|2426|0
1641464950000|2022-01-06 10:29:10|2427.58|2426.08|2427.54|2426.04|2427.58|2426.08|2427.35|2425.85|0
1641464960000|2022-01-06 10:29:20|2427.58|2426.08|2427.58|2426.08|2427.58|2426.08|2427.45|2425.95|0
1641464970000|2022-01-06 10:29:30|2427.56|2426.06|2427.35|2425.85|2427.56|2426.06|2427.32|2425.82|0
1641464980000|2022-01-06 10:29:40|2427.37|2425.87|2427.58|2426.08|2427.62|2426.12|2427.37|2425.87|0
1641464990000|2022-01-06 10:29:50|2427.62|2426.12|2427.84|2426.34|2427.84|2426.34|2427.58|2426.08|0
1641465000000|2022-01-06 10:30:00|2427.82|2426.32|2427.39|2425.89|2427.84|2426.34|2427.17|2425.67|0
1641465010000|2022-01-06 10:30:10|2427.37|2425.87|2428.07|2426.57|2428.07|2426.57|2427.35|2425.85|0
1641465020000|2022-01-06 10:30:20|2428.16|2426.66|2428.25|2426.75|2428.29|2426.79|2428.16|2426.66|0
1641465030000|2022-01-06 10:30:30|2428.07|2426.57|2428.11|2426.61|2428.11|2426.61|2428.07|2426.57|0
1641465040000|2022-01-06 10:30:40|2428.29|2426.79|2428.07|2426.57|2428.33|2426.83|2428.07|2426.57|0
1641465050000|2022-01-06 10:30:50|2428.16|2426.66|2428.03|2426.53|2428.29|2426.79|2428.03|2426.53|0
1641465060000|2022-01-06 10:31:00|2428.12|2426.62|2427.99|2426.49|2428.25|2426.75|2427.99|2426.49|0
1641465070000|2022-01-06 10:31:10|2428.03|2426.53|2428.11|2426.61|2428.29|2426.79|2428.03|2426.53|0
1641465080000|2022-01-06 10:31:20|2428.07|2426.57|2428.15|2426.65|2428.15|2426.65|2428.07|2426.57|0
1641465090000|2022-01-06 10:31:30|2428.33|2426.83|2428.82|2427.32|2428.86|2427.36|2428.33|2426.83|0
1641465100000|2022-01-06 10:31:40|2428.86|2427.36|2428.82|2427.32|2428.86|2427.36|2428.82|2427.32|0
1641465110000|2022-01-06 10:31:50|2428.78|2427.28|2428.78|2427.28|2428.78|2427.28|2428.78|2427.28|0
1641465120000|2022-01-06 10:32:00|2428.82|2427.32|2428.6|2427.1|2428.82|2427.32|2428.6|2427.1|0
1641465130000|2022-01-06 10:32:10|2428.61|2427.11|2428.9|2427.4|2429.01|2427.51|2428.61|2427.11|0
1641465150000|2022-01-06 10:32:30|2428.94|2427.44|2429.14|2427.64|2429.16|2427.66|2428.92|2427.42|0
1641465160000|2022-01-06 10:32:40|2429.12|2427.62|2429.12|2427.62|2429.38|2427.88|2429.12|2427.62|0
1641465170000|2022-01-06 10:32:50|2429.21|2427.71|2429.34|2427.84|2429.38|2427.88|2429.12|2427.62|0
1641465180000|2022-01-06 10:33:00|2429.3|2427.8|2429.15|2427.65|2429.3|2427.8|2429.08|2427.58|0
1641465190000|2022-01-06 10:33:10|2429.17|2427.67|2429.42|2427.92|2429.42|2427.92|2429.17|2427.67|0
1641465200000|2022-01-06 10:33:20|2429.38|2427.88|2429.44|2427.94|2429.44|2427.94|2429.19|2427.69|0
1641465210000|2022-01-06 10:33:30|2429.25|2427.75|2429.21|2427.71|2429.29|2427.79|2429.21|2427.71|0
1641465220000|2022-01-06 10:33:40|2428.84|2427.34|2428.99|2427.49|2428.99|2427.49|2428.8|2427.3|0
1641465230000|2022-01-06 10:33:50|2428.95|2427.45|2429.21|2427.71|2429.21|2427.71|2428.95|2427.45|0
1641465240000|2022-01-06 10:34:00|2429.25|2427.75|2428.99|2427.49|2429.25|2427.75|2428.99|2427.49|0
1641465250000|2022-01-06 10:34:10|2429.18|2427.68|2428.95|2427.45|2429.21|2427.71|2428.95|2427.45|0
1641465260000|2022-01-06 10:34:20|2428.91|2427.41|2428.76|2427.26|2428.91|2427.41|2428.73|2427.23|0
1641465270000|2022-01-06 10:34:30|2428.73|2427.23|2428.73|2427.23|2428.73|2427.23|2428.73|2427.23|0
1641465280000|2022-01-06 10:34:40|2428.76|2427.26|2428.76|2427.26|2428.95|2427.45|2428.76|2427.26|0
1641465290000|2022-01-06 10:34:50|2428.95|2427.45|2428.69|2427.19|2428.95|2427.45|2428.69|2427.19|0
1641465300000|2022-01-06 10:35:00|2428.71|2427.21|2429.21|2427.71|2429.21|2427.71|2428.69|2427.19|0
1641465310000|2022-01-06 10:35:10|2429.19|2427.69|2429.25|2427.75|2429.25|2427.75|2429.19|2427.69|0
1641465320000|2022-01-06 10:35:20|2429.29|2427.79|2429.25|2427.75|2429.29|2427.79|2429.25|2427.75|0
1641465330000|2022-01-06 10:35:30|2429.29|2427.79|2429.21|2427.71|2429.29|2427.79|2429.21|2427.71|0
1641465340000|2022-01-06 10:35:40|2429.23|2427.73|2429.25|2427.75|2429.25|2427.75|2429.23|2427.73|0
1641465350000|2022-01-06 10:35:50|2429.29|2427.79|2429.74|2428.24|2429.89|2428.39|2429.29|2427.79|0
1641465360000|2022-01-06 10:36:00|2429.78|2428.28|2429.37|2427.87|2429.78|2428.28|2429.36|2427.86|0
1641465370000|2022-01-06 10:36:10|2429.56|2428.06|2429.82|2428.32|2430.05|2428.55|2429.56|2428.06|0
1641465380000|2022-01-06 10:36:20|2429.63|2428.13|2429.63|2428.13|2429.82|2428.32|2429.63|2428.13|0
1641465390000|2022-01-06 10:36:30|2429.59|2428.09|2429.37|2427.87|2429.59|2428.09|2429.37|2427.87|0
1641465400000|2022-01-06 10:36:40|2429.55|2428.05|2429.55|2428.05|2429.68|2428.18|2429.46|2427.96|0
1641465410000|2022-01-06 10:36:50|2429.51|2428.01|2429.78|2428.28|2429.78|2428.28|2429.51|2428.01|0
1641465420000|2022-01-06 10:37:00|2429.82|2428.32|2429.55|2428.05|2429.82|2428.32|2429.46|2427.96|0
1641465430000|2022-01-06 10:37:10|2429.59|2428.09|2429.55|2428.05|2429.59|2428.09|2429.46|2427.96|0
1641465440000|2022-01-06 10:37:20|2429.46|2427.96|2429.37|2427.87|2429.59|2428.09|2429.37|2427.87|0
1641465450000|2022-01-06 10:37:30|2429.35|2427.85|2429.14|2427.64|2429.35|2427.85|2429.14|2427.64|0
1641465460000|2022-01-06 10:37:40|2429.13|2427.63|2429.39|2427.89|2429.39|2427.89|2429.13|2427.63|0
1641465470000|2022-01-06 10:37:50|2429.58|2428.08|2429.46|2427.96|2429.58|2428.08|2429.33|2427.83|0
1641465480000|2022-01-06 10:38:00|2429.36|2427.86|2429.59|2428.09|2429.59|2428.09|2429.33|2427.83|0
1641465490000|2022-01-06 10:38:10|2429.61|2428.11|2429.4|2427.9|2429.61|2428.11|2429.4|2427.9|0
1641465500000|2022-01-06 10:38:20|2429.36|2427.86|2429.36|2427.86|2429.4|2427.9|2429.36|2427.86|0
1641465520000|2022-01-06 10:38:40|2429.4|2427.9|2429.55|2428.05|2429.59|2428.09|2429.38|2427.88|0
1641465530000|2022-01-06 10:38:50|2429.59|2428.09|2429.36|2427.86|2429.59|2428.09|2429.36|2427.86|0
1641465540000|2022-01-06 10:39:00|2429.33|2427.83|2429.33|2427.83|2429.33|2427.83|2429.1|2427.6|0
1641465550000|2022-01-06 10:39:10|2429.14|2427.64|2428.95|2427.45|2429.14|2427.64|2428.91|2427.41|0
1641465560000|2022-01-06 10:39:20|2428.93|2427.43|2429.63|2428.13|2429.63|2428.13|2428.93|2427.43|0
1641465570000|2022-01-06 10:39:30|2429.67|2428.17|2429.67|2428.17|2429.67|2428.17|2429.63|2428.13|0
1641465580000|2022-01-06 10:39:40|2429.63|2428.13|2429.67|2428.17|2429.67|2428.17|2429.44|2427.94|0
1641465590000|2022-01-06 10:39:50|2429.71|2428.21|2429.76|2428.26|2429.76|2428.26|2429.71|2428.21|0
1641465600000|2022-01-06 10:40:00|2429.73|2428.23|2429.73|2428.23|2429.73|2428.23|2429.73|2428.23|0
1641465610000|2022-01-06 10:40:10|2429.76|2428.26|2430.1|2428.6|2430.1|2428.6|2429.76|2428.26|0
1641465620000|2022-01-06 10:40:20|2430.08|2428.58|2429.6|2428.1|2430.08|2428.58|2429.6|2428.1|0
1641465630000|2022-01-06 10:40:30|2429.56|2428.06|2429.29|2427.79|2429.56|2428.06|2429.11|2427.61|0
1641465640000|2022-01-06 10:40:40|2429.26|2427.76|2428.9|2427.4|2429.26|2427.76|2428.81|2427.31|0
1641465650000|2022-01-06 10:40:50|2428.81|2427.31|2428.28|2426.78|2428.9|2427.4|2428.28|2426.78|0
1641465660000|2022-01-06 10:41:00|2428.24|2426.74|2428.01|2426.51|2428.24|2426.74|2427.98|2426.48|0
1641465670000|2022-01-06 10:41:10|2428.39|2426.89|2428.65|2427.15|2428.65|2427.15|2428.39|2426.89|0
1641465680000|2022-01-06 10:41:20|2428.46|2426.96|2428.43|2426.93|2428.46|2426.96|2428.43|2426.93|0
1641465690000|2022-01-06 10:41:30|2428.41|2426.91|2428.29|2426.79|2428.41|2426.91|2428.2|2426.7|0
1641465700000|2022-01-06 10:41:40|2428.39|2426.89|2428.33|2426.83|2428.43|2426.93|2428.09|2426.59|0
1641465710000|2022-01-06 10:41:50|2428.35|2426.85|2428.31|2426.81|2428.35|2426.85|2428.31|2426.81|0
1641465720000|2022-01-06 10:42:00|2428.12|2426.62|2427.29|2425.79|2428.12|2426.62|2427.29|2425.79|0
1641465730000|2022-01-06 10:42:10|2427.33|2425.83|2427.29|2425.79|2427.33|2425.83|2427.07|2425.57|0
1641465740000|2022-01-06 10:42:20|2427.33|2425.83|2426.81|2425.31|2427.33|2425.83|2426.71|2425.21|0
1641465750000|2022-01-06 10:42:30|2426.84|2425.34|2426.73|2425.23|2426.84|2425.34|2426.54|2425.04|0
1641465760000|2022-01-06 10:42:40|2426.64|2425.14|2426.86|2425.36|2426.86|2425.36|2426.54|2425.04|0
1641465770000|2022-01-06 10:42:50|2426.95|2425.45|2426.83|2425.33|2426.99|2425.49|2426.83|2425.33|0
1641465780000|2022-01-06 10:43:00|2426.72|2425.22|2426.38|2424.88|2426.72|2425.22|2426.23|2424.73|0
1641465790000|2022-01-06 10:43:10|2426.49|2424.99|2426.42|2424.92|2426.68|2425.18|2426.23|2424.73|0
1641465800000|2022-01-06 10:43:20|2426.45|2424.95|2426.42|2424.92|2426.45|2424.95|2426.42|2424.92|0
1641465810000|2022-01-06 10:43:30|2426.45|2424.95|2426|2424.5|2426.45|2424.95|2426|2424.5|0
1641465820000|2022-01-06 10:43:40|2425.99|2424.49|2425.93|2424.43|2426|2424.5|2425.93|2424.43|0
1641465830000|2022-01-06 10:43:50|2425.97|2424.47|2426.04|2424.54|2426.27|2424.77|2425.95|2424.45|0
1641465840000|2022-01-06 10:44:00|2426.08|2424.58|2426.31|2424.81|2426.53|2425.03|2426.08|2424.58|0
1641465850000|2022-01-06 10:44:10|2426.27|2424.77|2426.2|2424.7|2426.38|2424.88|2426.08|2424.58|0
1641465860000|2022-01-06 10:44:20|2426.18|2424.68|2425.73|2424.23|2426.18|2424.68|2425.71|2424.21|0
1641465870000|2022-01-06 10:44:30|2425.75|2424.25|2426.2|2424.7|2426.2|2424.7|2425.73|2424.23|0
1641465880000|2022-01-06 10:44:40|2426.27|2424.77|2426.46|2424.96|2426.46|2424.96|2426.27|2424.77|0
1641465890000|2022-01-06 10:44:50|2426.27|2424.77|2426.35|2424.85|2426.54|2425.04|2426.2|2424.7|0
1641465900000|2022-01-06 10:45:00|2426.31|2424.81|2426.69|2425.19|2426.72|2425.22|2426.24|2424.74|0
1641465910000|2022-01-06 10:45:10|2426.71|2425.21|2427.04|2425.54|2427.14|2425.64|2426.69|2425.19|0
1641465920000|2022-01-06 10:45:20|2427.14|2425.64|2426.87|2425.37|2427.14|2425.64|2426.83|2425.33|0
1641465930000|2022-01-06 10:45:30|2426.83|2425.33|2426.91|2425.41|2426.91|2425.41|2426.72|2425.22|0
1641465940000|2022-01-06 10:45:40|2426.87|2425.37|2426.91|2425.41|2426.91|2425.41|2426.87|2425.37|0
1641465950000|2022-01-06 10:45:50|2426.87|2425.37|2427.25|2425.75|2427.25|2425.75|2426.87|2425.37|0
1641465960000|2022-01-06 10:46:00|2427.29|2425.79|2427.05|2425.55|2427.29|2425.79|2427.05|2425.55|0
1641465970000|2022-01-06 10:46:10|2427.08|2425.58|2427.31|2425.81|2427.31|2425.81|2427.08|2425.58|0
1641465980000|2022-01-06 10:46:20|2427.35|2425.85|2427.57|2426.07|2427.57|2426.07|2427.35|2425.85|0
1641465990000|2022-01-06 10:46:30|2427.53|2426.03|2427.53|2426.03|2427.53|2426.03|2427.33|2425.83|0
1641466000000|2022-01-06 10:46:40|2427.51|2426.01|2427.53|2426.03|2427.53|2426.03|2427.51|2426.01|0
1641466010000|2022-01-06 10:46:50|2427.57|2426.07|2427.53|2426.03|2427.76|2426.26|2427.53|2426.03|0
1641466020000|2022-01-06 10:47:00|2427.5|2426|2427.35|2425.85|2427.5|2426|2427.31|2425.81|0
1641466030000|2022-01-06 10:47:10|2427.31|2425.81|2427.5|2426|2427.5|2426|2427.27|2425.77|0
1641466040000|2022-01-06 10:47:20|2427.12|2425.62|2426.56|2425.06|2427.12|2425.62|2426.56|2425.06|0
1641466050000|2022-01-06 10:47:30|2426.37|2424.87|2426.39|2424.89|2426.6|2425.1|2426.37|2424.87|0
1641466060000|2022-01-06 10:47:40|2426.41|2424.91|2426.56|2425.06|2426.63|2425.13|2426.37|2424.87|0
1641466070000|2022-01-06 10:47:50|2426.58|2425.08|2426.82|2425.32|2426.82|2425.32|2426.58|2425.08|0
1641466080000|2022-01-06 10:48:00|2426.91|2425.41|2427.27|2425.77|2427.27|2425.77|2426.86|2425.36|0
1641466100000|2022-01-06 10:48:20|2427.46|2425.96|2427.31|2425.81|2427.5|2426|2427.27|2425.77|0
1641466110000|2022-01-06 10:48:30|2427.27|2425.77|2426.86|2425.36|2427.27|2425.77|2426.69|2425.19|0
1641466120000|2022-01-06 10:48:40|2426.82|2425.32|2426.62|2425.12|2426.82|2425.32|2426.61|2425.11|0
1641466130000|2022-01-06 10:48:50|2426.66|2425.16|2426.89|2425.39|2426.89|2425.39|2426.66|2425.16|0
1641466140000|2022-01-06 10:49:00|2426.93|2425.43|2427.15|2425.65|2427.15|2425.65|2426.93|2425.43|0
1641466150000|2022-01-06 10:49:10|2427.11|2425.61|2426.7|2425.2|2427.11|2425.61|2426.7|2425.2|0
1641466160000|2022-01-06 10:49:20|2426.74|2425.24|2426.74|2425.24|2426.78|2425.28|2426.74|2425.24|0
1641466170000|2022-01-06 10:49:30|2426.78|2425.28|2426.78|2425.28|2426.78|2425.28|2426.74|2425.24|0
1641466180000|2022-01-06 10:49:40|2426.74|2425.24|2426.55|2425.05|2426.74|2425.24|2426.51|2425.01|0
1641466190000|2022-01-06 10:49:50|2426.59|2425.09|2426.59|2425.09|2426.59|2425.09|2426.55|2425.05|0
1641466200000|2022-01-06 10:50:00|2426.55|2425.05|2426.41|2424.91|2426.78|2425.28|2426.33|2424.83|0
1641466210000|2022-01-06 10:50:10|2426.44|2424.94|2426.41|2424.91|2426.54|2425.04|2426.41|2424.91|0
1641466220000|2022-01-06 10:50:20|2426.22|2424.72|2426.48|2424.98|2426.48|2424.98|2426.18|2424.68|0
1641466230000|2022-01-06 10:50:30|2426.67|2425.17|2427.51|2426.01|2427.72|2426.22|2426.58|2425.08|0
1641466240000|2022-01-06 10:50:40|2427.49|2425.99|2427.47|2425.97|2427.59|2426.09|2427.25|2425.75|0
1641466250000|2022-01-06 10:50:50|2427.45|2425.95|2427.64|2426.14|2427.9|2426.4|2427.45|2425.95|0
1641466260000|2022-01-06 10:51:00|2427.6|2426.1|2427.64|2426.14|2427.92|2426.42|2427.41|2425.91|0
1641466270000|2022-01-06 10:51:10|2427.62|2426.12|2427.38|2425.88|2427.64|2426.14|2427.38|2425.88|0
1641466280000|2022-01-06 10:51:20|2427.36|2425.86|2427.34|2425.84|2427.38|2425.88|2427.34|2425.84|0
1641466290000|2022-01-06 10:51:30|2427.24|2425.74|2426.85|2425.35|2427.24|2425.74|2426.66|2425.16|0
1641466300000|2022-01-06 10:51:40|2426.76|2425.26|2426.93|2425.43|2426.93|2425.43|2426.66|2425.16|0
1641466310000|2022-01-06 10:51:50|2427.11|2425.61|2427.15|2425.65|2427.15|2425.65|2427.11|2425.61|0
1641466320000|2022-01-06 10:52:00|2427.13|2425.63|2427.11|2425.61|2427.41|2425.91|2427.11|2425.61|0
1641466330000|2022-01-06 10:52:10|2427.13|2425.63|2427.11|2425.61|2427.15|2425.65|2427.02|2425.52|0
1641466340000|2022-01-06 10:52:20|2427.15|2425.65|2427.15|2425.65|2427.34|2425.84|2427.11|2425.61|0
1641466350000|2022-01-06 10:52:30|2427.13|2425.63|2426.81|2425.31|2427.13|2425.63|2426.81|2425.31|0
1641466360000|2022-01-06 10:52:40|2426.83|2425.33|2426.32|2424.82|2426.83|2425.33|2426.28|2424.78|0
1641466370000|2022-01-06 10:52:50|2426.3|2424.8|2426.32|2424.82|2426.36|2424.86|2426.19|2424.69|0
1641466380000|2022-01-06 10:53:00|2426.14|2424.64|2426.28|2424.78|2426.28|2424.78|2426.06|2424.56|0
1641466390000|2022-01-06 10:53:10|2426.24|2424.74|2426.06|2424.56|2426.28|2424.78|2426.02|2424.52|0
1641466400000|2022-01-06 10:53:20|2426.02|2424.52|2426.47|2424.97|2426.47|2424.97|2426.02|2424.52|0
1641466410000|2022-01-06 10:53:30|2426.28|2424.78|2426.28|2424.78|2426.28|2424.78|2426.28|2424.78|0
1641466420000|2022-01-06 10:53:40|2426.32|2424.82|2426.14|2424.64|2426.36|2424.86|2426.14|2424.64|0
1641466440000|2022-01-06 10:54:00|2426.06|2424.56|2425.69|2424.19|2426.06|2424.56|2425.69|2424.19|0
1641466450000|2022-01-06 10:54:10|2425.65|2424.15|2425.46|2423.96|2425.69|2424.19|2425.2|2423.7|0
1641466460000|2022-01-06 10:54:20|2425.5|2424|2425.65|2424.15|2425.65|2424.15|2425.44|2423.94|0
1641466470000|2022-01-06 10:54:30|2425.63|2424.13|2425.44|2423.94|2425.63|2424.13|2425.18|2423.68|0
1641466480000|2022-01-06 10:54:40|2425.42|2423.92|2425.4|2423.9|2425.46|2423.96|2425.4|2423.9|0
1641466490000|2022-01-06 10:54:50|2425.42|2423.92|2425.24|2423.74|2425.42|2423.92|2425.16|2423.66|0
1641466500000|2022-01-06 10:55:00|2425.22|2423.72|2425.87|2424.37|2425.98|2424.48|2425.22|2423.72|0
1641466510000|2022-01-06 10:55:10|2425.89|2424.39|2425.74|2424.24|2425.89|2424.39|2425.65|2424.15|0
1641466520000|2022-01-06 10:55:20|2425.83|2424.33|2426.24|2424.74|2426.24|2424.74|2425.83|2424.33|0
1641466530000|2022-01-06 10:55:30|2426.06|2424.56|2426.02|2424.52|2426.06|2424.56|2426.02|2424.52|0
1641466540000|2022-01-06 10:55:40|2426.06|2424.56|2426.38|2424.88|2426.47|2424.97|2426.06|2424.56|0
1641466550000|2022-01-06 10:55:50|2426.28|2424.78|2426.28|2424.78|2426.51|2425.01|2426.28|2424.78|0
1641466560000|2022-01-06 10:56:00|2426.32|2424.82|2426.32|2424.82|2426.32|2424.82|2426.32|2424.82|0
1641466570000|2022-01-06 10:56:10|2426.34|2424.84|2426.42|2424.92|2426.53|2425.03|2426.32|2424.82|0
1641466580000|2022-01-06 10:56:20|2426.32|2424.82|2426.51|2425.01|2426.51|2425.01|2426.19|2424.69|0
1641466590000|2022-01-06 10:56:30|2426.53|2425.03|2426.55|2425.05|2426.73|2425.23|2426.51|2425.01|0
1641466600000|2022-01-06 10:56:40|2426.59|2425.09|2426.79|2425.29|2426.79|2425.29|2426.59|2425.09|0
1641466610000|2022-01-06 10:56:50|2426.77|2425.27|2426.81|2425.31|2426.81|2425.31|2426.77|2425.27|0
1641466620000|2022-01-06 10:57:00|2426.72|2425.22|2426.14|2424.64|2426.72|2425.22|2426.12|2424.62|0
1641466630000|2022-01-06 10:57:10|2426.17|2424.67|2426.14|2424.64|2426.36|2424.86|2426.14|2424.64|0
1641466640000|2022-01-06 10:57:20|2426.17|2424.67|2425.95|2424.45|2426.17|2424.67|2425.93|2424.43|0
1641466650000|2022-01-06 10:57:30|2425.97|2424.47|2425.69|2424.19|2425.99|2424.49|2425.69|2424.19|0
1641466660000|2022-01-06 10:57:40|2425.67|2424.17|2425.48|2423.98|2425.67|2424.17|2425.48|2423.98|0
1641466670000|2022-01-06 10:57:50|2425.38|2423.88|2425.85|2424.35|2425.87|2424.37|2425.34|2423.84|0
1641466680000|2022-01-06 10:58:00|2425.83|2424.33|2426.06|2424.56|2426.06|2424.56|2425.65|2424.15|0
1641466690000|2022-01-06 10:58:10|2426.08|2424.58|2426.6|2425.1|2426.6|2425.1|2426.08|2424.58|0
1641466700000|2022-01-06 10:58:20|2426.59|2425.09|2426.42|2424.92|2426.62|2425.12|2426.42|2424.92|0
1641466710000|2022-01-06 10:58:30|2426.51|2425.01|2426.02|2424.52|2426.53|2425.03|2426.02|2424.52|0
1641466720000|2022-01-06 10:58:40|2425.83|2424.33|2425.94|2424.44|2426.02|2424.52|2425.76|2424.26|0
1641466730000|2022-01-06 10:58:50|2425.96|2424.46|2425.72|2424.22|2425.98|2424.48|2425.49|2423.99|0
1641466740000|2022-01-06 10:59:00|2425.76|2424.26|2426|2424.5|2426.02|2424.52|2425.76|2424.26|0
1641466750000|2022-01-06 10:59:10|2426.02|2424.52|2425.59|2424.09|2426.02|2424.52|2425.59|2424.09|0
1641466760000|2022-01-06 10:59:20|2425.57|2424.07|2425.48|2423.98|2425.89|2424.39|2425.48|2423.98|0
1641466770000|2022-01-06 10:59:30|2425.44|2423.94|2425.57|2424.07|2425.57|2424.07|2425.44|2423.94|0
1641466780000|2022-01-06 10:59:40|2425.48|2423.98|2425.36|2423.86|2425.49|2423.99|2425.18|2423.68|0
1641466790000|2022-01-06 10:59:50|2425.27|2423.77|2425.63|2424.13|2425.63|2424.13|2425.27|2423.77|0
1641466800000|2022-01-06 11:00:00|2425.44|2423.94|2426|2424.5|2426.47|2424.97|2425.44|2423.94|0
1641466810000|2022-01-06 11:00:10|2426.02|2424.52|2426.08|2424.58|2426.17|2424.67|2426|2424.5|0
1641466820000|2022-01-06 11:00:20|2426.17|2424.67|2425.94|2424.44|2426.17|2424.67|2425.94|2424.44|0
1641466830000|2022-01-06 11:00:30|2425.92|2424.42|2425.32|2423.82|2425.92|2424.42|2425.3|2423.8|0
1641466840000|2022-01-06 11:00:40|2425.36|2423.86|2425.59|2424.09|2425.59|2424.09|2425.34|2423.84|0
1641466850000|2022-01-06 11:00:50|2425.57|2424.07|2425.59|2424.09|2425.81|2424.31|2425.57|2424.07|0
1641466860000|2022-01-06 11:01:00|2425.63|2424.13|2426.43|2424.93|2426.43|2424.93|2425.63|2424.13|0
1641466870000|2022-01-06 11:01:10|2426.53|2425.03|2426.56|2425.06|2426.75|2425.25|2426.53|2425.03|0
1641466880000|2022-01-06 11:01:20|2426.58|2425.08|2426.38|2424.88|2426.79|2425.29|2426.34|2424.84|0
1641466890000|2022-01-06 11:01:30|2426.4|2424.9|2426.9|2425.4|2426.9|2425.4|2426.4|2424.9|0
1641466900000|2022-01-06 11:01:40|2426.89|2425.39|2426.68|2425.18|2426.89|2425.39|2426.68|2425.18|0
1641466910000|2022-01-06 11:01:50|2426.49|2424.99|2426.45|2424.95|2426.49|2424.99|2426.45|2424.95|0
1641466920000|2022-01-06 11:02:00|2426.42|2424.92|2426.23|2424.73|2426.45|2424.95|2425.97|2424.47|0
1641466930000|2022-01-06 11:02:10|2426.19|2424.69|2426|2424.5|2426.19|2424.69|2425.97|2424.47|0
1641466940000|2022-01-06 11:02:20|2426.02|2424.52|2426.23|2424.73|2426.27|2424.77|2426|2424.5|0
1641466950000|2022-01-06 11:02:30|2426.19|2424.69|2426|2424.5|2426.19|2424.69|2425.76|2424.26|0
1641466960000|2022-01-06 11:02:40|2425.99|2424.49|2426|2424.5|2426|2424.5|2425.97|2424.47|0
1641466970000|2022-01-06 11:02:50|2426.04|2424.54|2426.47|2424.97|2426.47|2424.97|2426.02|2424.52|0
1641466980000|2022-01-06 11:03:00|2426.29|2424.79|2426.36|2424.86|2426.45|2424.95|2426.23|2424.73|0
1641466990000|2022-01-06 11:03:10|2426.27|2424.77|2426.45|2424.95|2426.59|2425.09|2426.23|2424.73|0
1641467000000|2022-01-06 11:03:20|2426.44|2424.94|2426.27|2424.77|2426.57|2425.07|2426.25|2424.75|0
1641467010000|2022-01-06 11:03:30|2426.29|2424.79|2426.04|2424.54|2426.38|2424.88|2426.02|2424.52|0
1641467020000|2022-01-06 11:03:40|2426.02|2424.52|2426.34|2424.84|2426.47|2424.97|2426.02|2424.52|0
1641467030000|2022-01-06 11:03:50|2426.43|2424.93|2426.47|2424.97|2426.57|2425.07|2426.43|2424.93|0
1641467040000|2022-01-06 11:04:00|2426.29|2424.79|2426.61|2425.11|2426.61|2425.11|2426.29|2424.79|0
1641467050000|2022-01-06 11:04:10|2426.7|2425.2|2427.23|2425.73|2427.23|2425.73|2426.7|2425.2|0
1641467060000|2022-01-06 11:04:20|2427.26|2425.76|2427.26|2425.76|2427.26|2425.76|2427.23|2425.73|0
1641467070000|2022-01-06 11:04:30|2427.24|2425.74|2427.26|2425.76|2427.36|2425.86|2427.23|2425.73|0
1641467080000|2022-01-06 11:04:40|2427.25|2425.75|2427.25|2425.75|2427.28|2425.78|2427.02|2425.52|0
1641467090000|2022-01-06 11:04:50|2427.06|2425.56|2426.98|2425.48|2427.06|2425.56|2426.8|2425.3|0
1641467100000|2022-01-06 11:05:00|2427.02|2425.52|2427.25|2425.75|2427.25|2425.75|2427.02|2425.52|0
1641467110000|2022-01-06 11:05:10|2427.28|2425.78|2427.77|2426.27|2427.77|2426.27|2427.28|2425.78|0
1641467120000|2022-01-06 11:05:20|2427.59|2426.09|2427.59|2426.09|2427.59|2426.09|2427.59|2426.09|0
1641467130000|2022-01-06 11:05:30|2427.57|2426.07|2427.55|2426.05|2427.77|2426.27|2427.55|2426.05|0
1641467140000|2022-01-06 11:05:40|2427.64|2426.14|2427.55|2426.05|2427.75|2426.25|2427.53|2426.03|0
1641467160000|2022-01-06 11:06:00|2427.43|2425.93|2427.19|2425.69|2427.43|2425.93|2426.98|2425.48|0
1641467170000|2022-01-06 11:06:10|2427.21|2425.71|2427.17|2425.67|2427.21|2425.71|2427.17|2425.67|0
1641467180000|2022-01-06 11:06:20|2427.19|2425.69|2427.02|2425.52|2427.21|2425.71|2427.02|2425.52|0
1641467190000|2022-01-06 11:06:30|2427|2425.5|2426.12|2424.62|2427.02|2425.52|2426.08|2424.58|0
1641467200000|2022-01-06 11:06:40|2426.1|2424.6|2426.04|2424.54|2426.18|2424.68|2426.04|2424.54|0
1641467210000|2022-01-06 11:06:50|2426.14|2424.64|2426.08|2424.58|2426.23|2424.73|2426.04|2424.54|0
1641467220000|2022-01-06 11:07:00|2426.18|2424.68|2426.27|2424.77|2426.31|2424.81|2426.04|2424.54|0
1641467230000|2022-01-06 11:07:10|2426.08|2424.58|2425.86|2424.36|2426.27|2424.77|2425.86|2424.36|0
1641467240000|2022-01-06 11:07:20|2426.04|2424.54|2425.95|2424.45|2426.04|2424.54|2425.82|2424.32|0
1641467250000|2022-01-06 11:07:30|2425.86|2424.36|2425.74|2424.24|2425.86|2424.36|2425.63|2424.13|0
1641467260000|2022-01-06 11:07:40|2425.65|2424.15|2426.27|2424.77|2426.27|2424.77|2425.52|2424.02|0
1641467270000|2022-01-06 11:07:50|2426.25|2424.75|2425.87|2424.37|2426.27|2424.77|2425.87|2424.37|0
1641467280000|2022-01-06 11:08:00|2425.97|2424.47|2425.72|2424.22|2425.97|2424.47|2425.7|2424.2|0
1641467290000|2022-01-06 11:08:10|2425.7|2424.2|2426.17|2424.67|2426.19|2424.69|2425.7|2424.2|0
1641467300000|2022-01-06 11:08:20|2426.15|2424.65|2425.97|2424.47|2426.19|2424.69|2425.89|2424.39|0
1641467310000|2022-01-06 11:08:30|2426|2424.5|2425.97|2424.47|2426|2424.5|2425.97|2424.47|0
1641467320000|2022-01-06 11:08:40|2426|2424.5|2425.93|2424.43|2426|2424.5|2425.93|2424.43|0
1641467330000|2022-01-06 11:08:50|2425.95|2424.45|2425.93|2424.43|2425.97|2424.47|2425.89|2424.39|0
1641467340000|2022-01-06 11:09:00|2425.91|2424.41|2425.49|2423.99|2425.93|2424.43|2425.29|2423.79|0
1641467350000|2022-01-06 11:09:10|2425.45|2423.95|2425.23|2423.73|2425.45|2423.95|2425.23|2423.73|0
1641467360000|2022-01-06 11:09:20|2425.42|2423.92|2425.49|2423.99|2425.49|2423.99|2425.42|2423.92|0
1641467370000|2022-01-06 11:09:30|2425.47|2423.97|2425.45|2423.95|2425.49|2423.99|2425.45|2423.95|0
1641467380000|2022-01-06 11:09:40|2425.49|2423.99|2425.23|2423.73|2425.49|2423.99|2425.23|2423.73|0
1641467390000|2022-01-06 11:09:50|2425.25|2423.75|2425.25|2423.75|2425.27|2423.77|2425.23|2423.73|0
1641467400000|2022-01-06 11:10:00|2425.23|2423.73|2425.23|2423.73|2425.45|2423.95|2425.23|2423.73|0
1641467410000|2022-01-06 11:10:10|2425.19|2423.69|2424.74|2423.24|2425.19|2423.69|2424.74|2423.24|0
1641467420000|2022-01-06 11:10:20|2424.7|2423.2|2425.15|2423.65|2425.15|2423.65|2424.7|2423.2|0
1641467430000|2022-01-06 11:10:30|2425.11|2423.61|2425.3|2423.8|2425.3|2423.8|2425.09|2423.59|0
1641467440000|2022-01-06 11:10:40|2425.38|2423.88|2425.75|2424.25|2425.75|2424.25|2425.38|2423.88|0
1641467450000|2022-01-06 11:10:50|2425.94|2424.44|2425.99|2424.49|2426.01|2424.51|2425.94|2424.44|0
1641467460000|2022-01-06 11:11:00|2426.01|2424.51|2426.24|2424.74|2426.28|2424.78|2426.01|2424.51|0
1641467470000|2022-01-06 11:11:10|2426.26|2424.76|2426.24|2424.74|2426.28|2424.78|2426.24|2424.74|0
1641467480000|2022-01-06 11:11:20|2426.26|2424.76|2426.05|2424.55|2426.26|2424.76|2426.05|2424.55|0
1641467490000|2022-01-06 11:11:30|2426.24|2424.74|2426.24|2424.74|2426.28|2424.78|2426.24|2424.74|0
1641467500000|2022-01-06 11:11:40|2426.42|2424.92|2426.12|2424.62|2426.48|2424.98|2426.12|2424.62|0
1641467510000|2022-01-06 11:11:50|2426.1|2424.6|2425.97|2424.47|2426.12|2424.62|2425.67|2424.17|0
1641467520000|2022-01-06 11:12:00|2425.94|2424.44|2425.89|2424.39|2425.96|2424.46|2425.66|2424.16|0
1641467530000|2022-01-06 11:12:10|2425.79|2424.29|2425.93|2424.43|2425.93|2424.43|2425.66|2424.16|0
1641467540000|2022-01-06 11:12:20|2425.89|2424.39|2425.91|2424.41|2425.93|2424.43|2425.89|2424.39|0
1641467550000|2022-01-06 11:12:30|2425.93|2424.43|2425.95|2424.45|2425.95|2424.45|2425.93|2424.43|0
1641467560000|2022-01-06 11:12:40|2425.96|2424.46|2425.95|2424.45|2425.96|2424.46|2425.93|2424.43|0
1641467570000|2022-01-06 11:12:50|2425.93|2424.43|2425.96|2424.46|2425.96|2424.46|2425.93|2424.43|0
1641467580000|2022-01-06 11:13:00|2425.95|2424.45|2425.74|2424.24|2425.95|2424.45|2425.51|2424.01|0
1641467590000|2022-01-06 11:13:10|2425.76|2424.26|2425.08|2423.58|2425.76|2424.26|2425.06|2423.56|0
1641467600000|2022-01-06 11:13:20|2425.1|2423.6|2425.06|2423.56|2425.1|2423.6|2424.84|2423.34|0
1641467610000|2022-01-06 11:13:30|2424.88|2423.38|2424.83|2423.33|2425.06|2423.56|2424.83|2423.33|0
1641467620000|2022-01-06 11:13:40|2424.79|2423.29|2424.83|2423.33|2424.83|2423.33|2424.61|2423.11|0
1641467630000|2022-01-06 11:13:50|2424.85|2423.35|2424.83|2423.33|2424.85|2423.35|2424.81|2423.31|0
1641467640000|2022-01-06 11:14:00|2424.91|2423.41|2424.91|2423.41|2425.09|2423.59|2424.83|2423.33|0
1641467650000|2022-01-06 11:14:10|2424.87|2423.37|2424.23|2422.73|2424.91|2423.41|2424.23|2422.73|0
1641467660000|2022-01-06 11:14:20|2424.25|2422.75|2424.46|2422.96|2424.5|2423|2424.25|2422.75|0
1641467670000|2022-01-06 11:14:30|2424.27|2422.77|2424.48|2422.98|2424.5|2423|2424.27|2422.77|0
1641467680000|2022-01-06 11:14:40|2424.46|2422.96|2424.46|2422.96|2424.5|2423|2424.46|2422.96|0
1641467690000|2022-01-06 11:14:50|2424.36|2422.86|2424.53|2423.03|2424.53|2423.03|2424.36|2422.86|0
1641467700000|2022-01-06 11:15:00|2424.57|2423.07|2425.23|2423.73|2425.23|2423.73|2424.57|2423.07|0
1641467710000|2022-01-06 11:15:10|2425.25|2423.75|2425.02|2423.52|2425.25|2423.75|2425|2423.5|0
1641467720000|2022-01-06 11:15:20|2425|2423.5|2424.72|2423.22|2425.02|2423.52|2424.52|2423.02|0
1641467730000|2022-01-06 11:15:30|2424.63|2423.13|2424.72|2423.22|2424.72|2423.22|2424.63|2423.13|0
1641467740000|2022-01-06 11:15:40|2424.53|2423.03|2424.53|2423.03|2424.53|2423.03|2424.5|2423|0
1641467750000|2022-01-06 11:15:50|2424.52|2423.02|2424.52|2423.02|2424.63|2423.13|2424.5|2423|0
1641467760000|2022-01-06 11:16:00|2424.5|2423|2424.57|2423.07|2424.76|2423.26|2424.31|2422.81|0
1641467770000|2022-01-06 11:16:10|2424.76|2423.26|2424.98|2423.48|2424.98|2423.48|2424.76|2423.26|0
1641467780000|2022-01-06 11:16:20|2424.8|2423.3|2424.95|2423.45|2425|2423.5|2424.76|2423.26|0
1641467790000|2022-01-06 11:16:30|2424.91|2423.41|2424.87|2423.37|2424.91|2423.41|2424.68|2423.18|0
1641467800000|2022-01-06 11:16:40|2424.83|2423.33|2424.61|2423.11|2424.83|2423.33|2424.57|2423.07|0
1641467810000|2022-01-06 11:16:50|2424.59|2423.09|2424.74|2423.24|2424.74|2423.24|2424.55|2423.05|0
1641467820000|2022-01-06 11:17:00|2424.83|2423.33|2425|2423.5|2425.13|2423.63|2424.83|2423.33|0
1641467830000|2022-01-06 11:17:10|2424.91|2423.41|2425|2423.5|2425.02|2423.52|2424.83|2423.33|0
1641467840000|2022-01-06 11:17:20|2424.91|2423.41|2424.95|2423.45|2425.02|2423.52|2424.91|2423.41|0
1641467850000|2022-01-06 11:17:30|2424.93|2423.43|2424.95|2423.45|2424.97|2423.47|2424.93|2423.43|0
1641467860000|2022-01-06 11:17:40|2424.76|2423.26|2424.32|2422.82|2424.76|2423.26|2424.32|2422.82|0
1641467870000|2022-01-06 11:17:50|2424.34|2422.84|2424.17|2422.67|2424.34|2422.84|2424.11|2422.61|0
1641467880000|2022-01-06 11:18:00|2424.21|2422.71|2424.21|2422.71|2424.44|2422.94|2424.21|2422.71|0
1641467890000|2022-01-06 11:18:10|2424.17|2422.67|2423.99|2422.49|2424.17|2422.67|2423.95|2422.45|0
1641467900000|2022-01-06 11:18:20|2423.97|2422.47|2423.95|2422.45|2423.99|2422.49|2423.95|2422.45|0
1641467910000|2022-01-06 11:18:30|2423.97|2422.47|2423.95|2422.45|2423.99|2422.49|2423.95|2422.45|0
1641467920000|2022-01-06 11:18:40|2423.99|2422.49|2423.91|2422.41|2423.99|2422.49|2423.91|2422.41|0
1641467930000|2022-01-06 11:18:50|2423.93|2422.43|2424.47|2422.97|2424.51|2423.01|2423.72|2422.22|0
1641467940000|2022-01-06 11:19:00|2424.51|2423.01|2424.7|2423.2|2424.7|2423.2|2424.51|2423.01|0
1641467950000|2022-01-06 11:19:10|2424.61|2423.11|2424.92|2423.42|2424.96|2423.46|2424.57|2423.07|0
1641467960000|2022-01-06 11:19:20|2424.96|2423.46|2424.83|2423.33|2424.96|2423.46|2424.7|2423.2|0
1641467970000|2022-01-06 11:19:30|2424.74|2423.24|2424.92|2423.42|2424.92|2423.42|2424.72|2423.22|0
1641467980000|2022-01-06 11:19:40|2424.94|2423.44|2425.15|2423.65|2425.19|2423.69|2424.92|2423.42|0
1641467990000|2022-01-06 11:19:50|2425.06|2423.56|2424.7|2423.2|2425.17|2423.67|2424.7|2423.2|0
1641468000000|2022-01-06 11:20:00|2424.74|2423.24|2424.72|2423.22|2424.92|2423.42|2424.7|2423.2|0
1641468010000|2022-01-06 11:20:10|2424.74|2423.24|2425|2423.5|2425|2423.5|2424.74|2423.24|0
1641468020000|2022-01-06 11:20:20|2425.19|2423.69|2425.19|2423.69|2425.41|2423.91|2425.19|2423.69|0
1641468030000|2022-01-06 11:20:30|2425.37|2423.87|2425.15|2423.65|2425.37|2423.87|2425.15|2423.65|0
1641468040000|2022-01-06 11:20:40|2425.11|2423.61|2424.85|2423.35|2425.13|2423.63|2424.83|2423.33|0
1641468050000|2022-01-06 11:20:50|2424.87|2423.37|2424.83|2423.33|2424.87|2423.37|2424.81|2423.31|0
1641468060000|2022-01-06 11:21:00|2424.85|2423.35|2424.62|2423.12|2424.85|2423.35|2424.62|2423.12|0
1641468070000|2022-01-06 11:21:10|2424.81|2423.31|2424.58|2423.08|2424.83|2423.33|2424.58|2423.08|0
1641468080000|2022-01-06 11:21:20|2424.55|2423.05|2424.28|2422.78|2424.55|2423.05|2424.1|2422.6|0
1641468090000|2022-01-06 11:21:30|2424.1|2422.6|2424.35|2422.85|2424.45|2422.95|2424|2422.5|0
1641468100000|2022-01-06 11:21:40|2424.26|2422.76|2424.22|2422.72|2424.49|2422.99|2424.22|2422.72|0
1641468110000|2022-01-06 11:21:50|2424.26|2422.76|2424.22|2422.72|2424.35|2422.85|2424|2422.5|0
1641468120000|2022-01-06 11:22:00|2424.26|2422.76|2424.26|2422.76|2424.45|2422.95|2424.22|2422.72|0
1641468130000|2022-01-06 11:22:10|2424.24|2422.74|2424.04|2422.54|2424.26|2422.76|2424.02|2422.52|0
1641468140000|2022-01-06 11:22:20|2424.02|2422.52|2423.54|2422.04|2424.02|2422.52|2423.54|2422.04|0
1641468150000|2022-01-06 11:22:30|2423.58|2422.08|2423.8|2422.3|2423.99|2422.49|2423.54|2422.04|0
1641468160000|2022-01-06 11:22:40|2423.89|2422.39|2423.61|2422.11|2423.89|2422.39|2423.58|2422.08|0
1641468170000|2022-01-06 11:22:50|2423.58|2422.08|2423.61|2422.11|2423.61|2422.11|2423.58|2422.08|0
1641468180000|2022-01-06 11:23:00|2423.65|2422.15|2423.88|2422.38|2423.88|2422.38|2423.61|2422.11|0
1641468190000|2022-01-06 11:23:10|2423.84|2422.34|2424.1|2422.6|2424.1|2422.6|2423.84|2422.34|0
1641468210000|2022-01-06 11:23:30|2424.12|2422.62|2423.73|2422.23|2424.14|2422.64|2423.73|2422.23|0
1641468220000|2022-01-06 11:23:40|2423.69|2422.19|2423.47|2421.97|2423.73|2422.23|2423.47|2421.97|0
1641468230000|2022-01-06 11:23:50|2423.45|2421.95|2423.16|2421.66|2423.47|2421.97|2423.16|2421.66|0
1641468240000|2022-01-06 11:24:00|2423.07|2421.57|2422.94|2421.44|2423.16|2421.66|2422.94|2421.44|0
1641468250000|2022-01-06 11:24:10|2422.96|2421.46|2423.39|2421.89|2423.39|2421.89|2422.94|2421.44|0
1641468260000|2022-01-06 11:24:20|2423.43|2421.93|2423.13|2421.63|2423.43|2421.93|2423.13|2421.63|0
1641468270000|2022-01-06 11:24:30|2422.94|2421.44|2422.71|2421.21|2423.14|2421.64|2422.53|2421.03|0
1641468280000|2022-01-06 11:24:40|2422.73|2421.23|2423.16|2421.66|2423.2|2421.7|2422.71|2421.21|0
1641468290000|2022-01-06 11:24:50|2423.13|2421.63|2422.94|2421.44|2423.13|2421.63|2422.94|2421.44|0
1641468300000|2022-01-06 11:25:00|2422.98|2421.48|2422.71|2421.21|2422.98|2421.48|2422.71|2421.21|0
1641468310000|2022-01-06 11:25:10|2422.81|2421.31|2422.85|2421.35|2422.94|2421.44|2422.71|2421.21|0
1641468320000|2022-01-06 11:25:20|2422.75|2421.25|2422.68|2421.18|2422.75|2421.25|2422.45|2420.95|0
1641468330000|2022-01-06 11:25:30|2422.77|2421.27|2422.9|2421.4|2422.9|2421.4|2422.68|2421.18|0
1641468340000|2022-01-06 11:25:40|2422.92|2421.42|2423.13|2421.63|2423.13|2421.63|2422.9|2421.4|0
1641468350000|2022-01-06 11:25:50|2423.11|2421.61|2423.13|2421.63|2423.16|2421.66|2423.11|2421.61|0
1641468360000|2022-01-06 11:26:00|2423.11|2421.61|2423.71|2422.21|2423.8|2422.3|2423.11|2421.61|0
1641468370000|2022-01-06 11:26:10|2423.8|2422.3|2424.06|2422.56|2424.08|2422.58|2423.73|2422.23|0
1641468380000|2022-01-06 11:26:20|2424.1|2422.6|2424.33|2422.83|2424.33|2422.83|2424.08|2422.58|0
1641468390000|2022-01-06 11:26:30|2424.35|2422.85|2424.37|2422.87|2424.46|2422.96|2424.27|2422.77|0
1641468400000|2022-01-06 11:26:40|2424.55|2423.05|2424.49|2422.99|2424.59|2423.09|2424.48|2422.98|0
1641468410000|2022-01-06 11:26:50|2424.48|2422.98|2424.31|2422.81|2424.51|2423.01|2424.29|2422.79|0
1641468420000|2022-01-06 11:27:00|2424.33|2422.83|2424.21|2422.71|2424.33|2422.83|2424.03|2422.53|0
1641468430000|2022-01-06 11:27:10|2424.12|2422.62|2423.95|2422.45|2424.12|2422.62|2423.72|2422.22|0
1641468440000|2022-01-06 11:27:20|2423.99|2422.49|2423.95|2422.45|2423.99|2422.49|2423.95|2422.45|0
1641468450000|2022-01-06 11:27:30|2423.91|2422.41|2423.68|2422.18|2423.91|2422.41|2423.67|2422.17|0
1641468460000|2022-01-06 11:27:40|2423.67|2422.17|2423.72|2422.22|2423.91|2422.41|2423.67|2422.17|0
1641468470000|2022-01-06 11:27:50|2423.68|2422.18|2423.65|2422.15|2423.87|2422.37|2423.4|2421.9|0
1641468480000|2022-01-06 11:28:00|2423.83|2422.33|2424.06|2422.56|2424.1|2422.6|2423.61|2422.11|0
1641468490000|2022-01-06 11:28:10|2424.1|2422.6|2424.1|2422.6|2424.1|2422.6|2424.1|2422.6|0
1641468500000|2022-01-06 11:28:20|2424.06|2422.56|2424.06|2422.56|2424.1|2422.6|2424.06|2422.56|0
1641468510000|2022-01-06 11:28:30|2424.08|2422.58|2424.08|2422.58|2424.1|2422.6|2424.08|2422.58|0
1641468520000|2022-01-06 11:28:40|2424.1|2422.6|2424.1|2422.6|2424.1|2422.6|2424.06|2422.56|0
1641468530000|2022-01-06 11:28:50|2424.15|2422.65|2424.17|2422.67|2424.38|2422.88|2424.15|2422.65|0
1641468540000|2022-01-06 11:29:00|2424.15|2422.65|2424.21|2422.71|2424.4|2422.9|2424.15|2422.65|0
1641468550000|2022-01-06 11:29:10|2424.17|2422.67|2424.17|2422.67|2424.21|2422.71|2424.17|2422.67|0
1641468560000|2022-01-06 11:29:20|2424.15|2422.65|2423.91|2422.41|2424.17|2422.67|2423.91|2422.41|0
1641468570000|2022-01-06 11:29:30|2423.93|2422.43|2423.91|2422.41|2424.36|2422.86|2423.91|2422.41|0
1641468580000|2022-01-06 11:29:40|2424.1|2422.6|2423.74|2422.24|2424.1|2422.6|2423.74|2422.24|0
1641468590000|2022-01-06 11:29:50|2423.83|2422.33|2424.1|2422.6|2424.11|2422.61|2423.83|2422.33|0
1641468600000|2022-01-06 11:30:00|2424.11|2422.61|2423.87|2422.37|2424.11|2422.61|2423.87|2422.37|0
1641468610000|2022-01-06 11:30:10|2423.83|2422.33|2423.42|2421.92|2423.91|2422.41|2423.42|2421.92|0
1641468620000|2022-01-06 11:30:20|2423.44|2421.94|2423.68|2422.18|2423.68|2422.18|2423.44|2421.94|0
1641468630000|2022-01-06 11:30:30|2423.7|2422.2|2423.5|2422|2423.72|2422.22|2423.5|2422|0
1641468640000|2022-01-06 11:30:40|2423.46|2421.96|2423.07|2421.57|2423.46|2421.96|2423.05|2421.55|0
1641468650000|2022-01-06 11:30:50|2423.09|2421.59|2423.01|2421.51|2423.09|2421.59|2423.01|2421.51|0
1641468660000|2022-01-06 11:31:00|2423.05|2421.55|2423.23|2421.73|2423.23|2421.73|2422.97|2421.47|0
1641468670000|2022-01-06 11:31:10|2423.14|2421.64|2423.27|2421.77|2423.29|2421.79|2423.05|2421.55|0
1641468680000|2022-01-06 11:31:20|2423.25|2421.75|2423.03|2421.53|2423.46|2421.96|2422.94|2421.44|0
1641468690000|2022-01-06 11:31:30|2423.05|2421.55|2423.09|2421.59|2423.09|2421.59|2423.01|2421.51|0
1641468700000|2022-01-06 11:31:40|2423.07|2421.57|2423.33|2421.83|2423.35|2421.85|2423.07|2421.57|0
1641468710000|2022-01-06 11:31:50|2423.31|2421.81|2423.35|2421.85|2423.35|2421.85|2423.22|2421.72|0
1641468720000|2022-01-06 11:32:00|2423.31|2421.81|2423.39|2421.89|2423.43|2421.93|2423.31|2421.81|0
1641468730000|2022-01-06 11:32:10|2423.41|2421.91|2423.24|2421.74|2423.43|2421.93|2423.24|2421.74|0
1641468740000|2022-01-06 11:32:20|2423.28|2421.78|2423.52|2422.02|2423.54|2422.04|2423.28|2421.78|0
1641468750000|2022-01-06 11:32:30|2423.5|2422|2423.32|2421.82|2423.54|2422.04|2423.32|2421.82|0
1641468760000|2022-01-06 11:32:40|2423.36|2421.86|2423.54|2422.04|2423.56|2422.06|2423.36|2421.86|0
1641468770000|2022-01-06 11:32:50|2423.56|2422.06|2423.36|2421.86|2423.58|2422.08|2423.36|2421.86|0
1641468780000|2022-01-06 11:33:00|2423.32|2421.82|2423.36|2421.86|2423.36|2421.86|2423.32|2421.82|0
1641468790000|2022-01-06 11:33:10|2423.17|2421.67|2423.36|2421.86|2423.36|2421.86|2423.13|2421.63|0
1641468800000|2022-01-06 11:33:20|2423.4|2421.9|2423.62|2422.12|2423.62|2422.12|2423.4|2421.9|0
1641468810000|2022-01-06 11:33:30|2423.81|2422.31|2423.66|2422.16|2423.81|2422.31|2423.58|2422.08|0
1641468820000|2022-01-06 11:33:40|2423.62|2422.12|2423.88|2422.38|2423.88|2422.38|2423.62|2422.12|0
1641468830000|2022-01-06 11:33:50|2423.85|2422.35|2423.85|2422.35|2423.88|2422.38|2423.75|2422.25|0
1641468840000|2022-01-06 11:34:00|2423.81|2422.31|2423.62|2422.12|2423.81|2422.31|2423.58|2422.08|0
1641468850000|2022-01-06 11:34:10|2423.43|2421.93|2423.7|2422.2|2423.7|2422.2|2423.43|2421.93|0
1641468860000|2022-01-06 11:34:20|2423.66|2422.16|2423.88|2422.38|2423.9|2422.4|2423.66|2422.16|0
1641468870000|2022-01-06 11:34:30|2423.92|2422.42|2424.15|2422.65|2424.15|2422.65|2423.92|2422.42|0
1641468880000|2022-01-06 11:34:40|2424.33|2422.83|2424.37|2422.87|2424.41|2422.91|2424.33|2422.83|0
1641468890000|2022-01-06 11:34:50|2424.33|2422.83|2424.3|2422.8|2424.37|2422.87|2424.3|2422.8|0
1641468900000|2022-01-06 11:35:00|2424.33|2422.83|2423.99|2422.49|2424.35|2422.85|2423.99|2422.49|0
1641468910000|2022-01-06 11:35:10|2423.95|2422.45|2423.79|2422.29|2423.99|2422.49|2423.77|2422.27|0
1641468920000|2022-01-06 11:35:20|2423.81|2422.31|2423.99|2422.49|2424.03|2422.53|2423.77|2422.27|0
1641468930000|2022-01-06 11:35:30|2424.01|2422.51|2424.01|2422.51|2424.03|2422.53|2423.99|2422.49|0
1641468940000|2022-01-06 11:35:40|2424.03|2422.53|2423.81|2422.31|2424.05|2422.55|2423.77|2422.27|0
1641468950000|2022-01-06 11:35:50|2423.77|2422.27|2423.36|2421.86|2423.81|2422.31|2423.36|2421.86|0
1641468960000|2022-01-06 11:36:00|2423.45|2421.95|2423.58|2422.08|2423.58|2422.08|2423.36|2421.86|0
1641468970000|2022-01-06 11:36:10|2423.77|2422.27|2424.01|2422.51|2424.03|2422.53|2423.77|2422.27|0
1641468980000|2022-01-06 11:36:20|2423.99|2422.49|2423.94|2422.44|2423.99|2422.49|2423.94|2422.44|0
1641468990000|2022-01-06 11:36:30|2423.92|2422.42|2423.52|2422.02|2423.92|2422.42|2423.5|2422|0
1641469000000|2022-01-06 11:36:40|2423.54|2422.04|2423.47|2421.97|2423.54|2422.04|2423.47|2421.97|0
1641469010000|2022-01-06 11:36:50|2423.49|2421.99|2423.73|2422.23|2423.73|2422.23|2423.49|2421.99|0
1641469020000|2022-01-06 11:37:00|2423.69|2422.19|2423.5|2422|2423.69|2422.19|2423.47|2421.97|0
1641469030000|2022-01-06 11:37:10|2423.47|2421.97|2423.54|2422.04|2423.54|2422.04|2423.28|2421.78|0
1641469040000|2022-01-06 11:37:20|2423.52|2422.02|2423.32|2421.82|2423.54|2422.04|2423.32|2421.82|0
1641469050000|2022-01-06 11:37:30|2423.3|2421.8|2423.28|2421.78|2423.32|2421.82|2423.28|2421.78|0
1641469060000|2022-01-06 11:37:40|2423.24|2421.74|2422.76|2421.26|2423.24|2421.74|2422.76|2421.26|0
1641469070000|2022-01-06 11:37:50|2422.86|2421.36|2422.76|2421.26|2422.86|2421.36|2422.72|2421.22|0
1641469080000|2022-01-06 11:38:00|2422.72|2421.22|2422.2|2420.7|2422.72|2421.22|2422.2|2420.7|0
1641469090000|2022-01-06 11:38:10|2422.38|2420.88|2422.42|2420.92|2422.42|2420.92|2422.2|2420.7|0
1641469100000|2022-01-06 11:38:20|2422.24|2420.74|2422.2|2420.7|2422.46|2420.96|2422.2|2420.7|0
1641469110000|2022-01-06 11:38:30|2422.01|2420.51|2421.96|2420.46|2422.2|2420.7|2421.96|2420.46|0
1641469120000|2022-01-06 11:38:40|2421.86|2420.36|2421.86|2420.36|2422.05|2420.55|2421.86|2420.36|0
1641469130000|2022-01-06 11:38:50|2422.05|2420.55|2422.09|2420.59|2422.09|2420.59|2421.86|2420.36|0
1641469140000|2022-01-06 11:39:00|2422.22|2420.72|2422.65|2421.15|2422.67|2421.17|2422.22|2420.72|0
1641469150000|2022-01-06 11:39:10|2422.54|2421.04|2422.16|2420.66|2422.54|2421.04|2421.98|2420.48|0
1641469160000|2022-01-06 11:39:20|2422.13|2420.63|2422.13|2420.63|2422.13|2420.63|2421.94|2420.44|0
1641469170000|2022-01-06 11:39:30|2422.09|2420.59|2422.16|2420.66|2422.16|2420.66|2422.09|2420.59|0
1641469180000|2022-01-06 11:39:40|2422.2|2420.7|2422.39|2420.89|2422.39|2420.89|2422.2|2420.7|0
1641469190000|2022-01-06 11:39:50|2422.35|2420.85|2422.09|2420.59|2422.39|2420.89|2422.09|2420.59|0
1641469200000|2022-01-06 11:40:00|2422.05|2420.55|2422.05|2420.55|2422.05|2420.55|2421.79|2420.29|0
1641469210000|2022-01-06 11:40:10|2421.86|2420.36|2421.96|2420.46|2422.09|2420.59|2421.82|2420.32|0
1641469220000|2022-01-06 11:40:20|2421.86|2420.36|2422.01|2420.51|2422.13|2420.63|2421.86|2420.36|0
1641469230000|2022-01-06 11:40:30|2421.99|2420.49|2422.13|2420.63|2422.13|2420.63|2421.88|2420.38|0
1641469240000|2022-01-06 11:40:40|2422.16|2420.66|2421.98|2420.48|2422.39|2420.89|2421.96|2420.46|0
1641469250000|2022-01-06 11:40:50|2421.96|2420.46|2422|2420.5|2422.2|2420.7|2421.96|2420.46|0
1641469260000|2022-01-06 11:41:00|2422.02|2420.52|2421.72|2420.22|2422.02|2420.52|2421.72|2420.22|0
1641469270000|2022-01-06 11:41:10|2421.73|2420.23|2421.57|2420.07|2421.73|2420.23|2421.53|2420.03|0
1641469280000|2022-01-06 11:41:20|2421.75|2420.25|2421.91|2420.41|2422.02|2420.52|2421.75|2420.25|0
1641469290000|2022-01-06 11:41:30|2422.01|2420.51|2422.12|2420.62|2422.22|2420.72|2422.01|2420.51|0
1641469300000|2022-01-06 11:41:40|2422.22|2420.72|2422.31|2420.81|2422.31|2420.81|2422.08|2420.58|0
1641469310000|2022-01-06 11:41:50|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|2422.22|2420.72|0
1641469320000|2022-01-06 11:42:00|2422.39|2420.89|2422.65|2421.15|2422.84|2421.34|2422.39|2420.89|0
1641469330000|2022-01-06 11:42:10|2422.69|2421.19|2422.69|2421.19|2422.69|2421.19|2422.67|2421.17|0
1641469340000|2022-01-06 11:42:20|2422.65|2421.15|2422.69|2421.19|2422.69|2421.19|2422.46|2420.96|0
1641469350000|2022-01-06 11:42:30|2422.5|2421|2422.58|2421.08|2422.69|2421.19|2422.46|2420.96|0
1641469360000|2022-01-06 11:42:40|2422.6|2421.1|2422.69|2421.19|2422.69|2421.19|2422.46|2420.96|0
1641469370000|2022-01-06 11:42:50|2422.65|2421.15|2422.65|2421.15|2422.91|2421.41|2422.65|2421.15|0
1641469380000|2022-01-06 11:43:00|2422.74|2421.24|2422.91|2421.41|2422.91|2421.41|2422.74|2421.24|0
1641469390000|2022-01-06 11:43:10|2422.89|2421.39|2422.57|2421.07|2422.89|2421.39|2422.39|2420.89|0
1641469400000|2022-01-06 11:43:20|2422.61|2421.11|2422.61|2421.11|2422.65|2421.15|2422.43|2420.93|0
1641469410000|2022-01-06 11:43:30|2422.43|2420.93|2422.39|2420.89|2422.43|2420.93|2422.39|2420.89|0
1641469420000|2022-01-06 11:43:40|2422.43|2420.93|2422.2|2420.7|2422.43|2420.93|2422.2|2420.7|0
1641469430000|2022-01-06 11:43:50|2422.24|2420.74|2422.22|2420.72|2422.28|2420.78|2422.2|2420.7|0
1641469440000|2022-01-06 11:44:00|2422.2|2420.7|2422.2|2420.7|2422.24|2420.74|2422.2|2420.7|0
1641469450000|2022-01-06 11:44:10|2422.22|2420.72|2422.43|2420.93|2422.43|2420.93|2422.2|2420.7|0
1641469460000|2022-01-06 11:44:20|2422.24|2420.74|2422.16|2420.66|2422.24|2420.74|2421.98|2420.48|0
1641469470000|2022-01-06 11:44:30|2422.05|2420.55|2421.88|2420.38|2422.05|2420.55|2421.67|2420.17|0
1641469480000|2022-01-06 11:44:40|2421.86|2420.36|2421.67|2420.17|2421.88|2420.38|2421.67|2420.17|0
1641469490000|2022-01-06 11:44:50|2421.77|2420.27|2421.78|2420.28|2421.9|2420.4|2421.67|2420.17|0
1641469500000|2022-01-06 11:45:00|2421.8|2420.3|2421.33|2419.83|2421.82|2420.32|2421.33|2419.83|0
1641469510000|2022-01-06 11:45:10|2421.31|2419.81|2421.26|2419.76|2421.56|2420.06|2421.26|2419.76|0
1641469520000|2022-01-06 11:45:20|2421.27|2419.77|2421.56|2420.06|2421.6|2420.1|2421.26|2419.76|0
1641469530000|2022-01-06 11:45:30|2421.37|2419.87|2421.5|2420|2421.6|2420.1|2421.33|2419.83|0
1641469540000|2022-01-06 11:45:40|2421.41|2419.91|2421.63|2420.13|2421.63|2420.13|2421.41|2419.91|0
1641469550000|2022-01-06 11:45:50|2421.6|2420.1|2421.63|2420.13|2421.63|2420.13|2421.18|2419.68|0
1641469560000|2022-01-06 11:46:00|2421.67|2420.17|2421.71|2420.21|2421.9|2420.4|2421.67|2420.17|0
1641469570000|2022-01-06 11:46:10|2421.73|2420.23|2421.71|2420.21|2421.75|2420.25|2421.71|2420.21|0
1641469580000|2022-01-06 11:46:20|2421.73|2420.23|2421.71|2420.21|2421.73|2420.23|2421.53|2420.03|0
1641469590000|2022-01-06 11:46:30|2421.53|2420.03|2421.49|2419.99|2421.53|2420.03|2421.49|2419.99|0
1641469600000|2022-01-06 11:46:40|2421.51|2420.01|2421.45|2419.95|2421.69|2420.19|2421.45|2419.95|0
1641469610000|2022-01-06 11:46:50|2421.43|2419.93|2421.47|2419.97|2421.47|2419.97|2421.41|2419.91|0
1641469620000|2022-01-06 11:47:00|2421.49|2419.99|2421.37|2419.87|2421.69|2420.19|2421.37|2419.87|0
1641469630000|2022-01-06 11:47:10|2421.18|2419.68|2420.96|2419.46|2421.18|2419.68|2420.7|2419.2|0
1641469640000|2022-01-06 11:47:20|2420.94|2419.44|2420.92|2419.42|2421|2419.5|2420.83|2419.33|0
1641469650000|2022-01-06 11:47:30|2420.73|2419.23|2420.15|2418.65|2420.73|2419.23|2420.06|2418.56|0
1641469660000|2022-01-06 11:47:40|2420.06|2418.56|2420.32|2418.82|2420.32|2418.82|2420.06|2418.56|0
1641469670000|2022-01-06 11:47:50|2420.28|2418.78|2420.1|2418.6|2420.42|2418.92|2420.1|2418.6|0
1641469680000|2022-01-06 11:48:00|2420.28|2418.78|2419.87|2418.37|2420.51|2419.01|2419.87|2418.37|0
1641469690000|2022-01-06 11:48:10|2419.97|2418.47|2420.06|2418.56|2420.1|2418.6|2419.87|2418.37|0
1641469700000|2022-01-06 11:48:20|2420.08|2418.58|2419.87|2418.37|2420.08|2418.58|2419.65|2418.15|0
1641469710000|2022-01-06 11:48:30|2419.91|2418.41|2419.73|2418.23|2419.95|2418.45|2419.73|2418.23|0
1641469720000|2022-01-06 11:48:40|2419.91|2418.41|2419.69|2418.19|2419.91|2418.41|2419.65|2418.15|0
1641469730000|2022-01-06 11:48:50|2419.67|2418.17|2419.42|2417.92|2419.69|2418.19|2419.42|2417.92|0
1641469740000|2022-01-06 11:49:00|2419.44|2417.94|2419.08|2417.58|2419.46|2417.96|2419.08|2417.58|0
1641469750000|2022-01-06 11:49:10|2419.04|2417.54|2419.27|2417.77|2419.27|2417.77|2419.04|2417.54|0
1641469760000|2022-01-06 11:49:20|2419.23|2417.73|2419.23|2417.73|2419.27|2417.77|2419.04|2417.54|0
1641469770000|2022-01-06 11:49:30|2419.27|2417.77|2419.23|2417.73|2419.27|2417.77|2419.01|2417.51|0
1641469780000|2022-01-06 11:49:40|2419.04|2417.54|2419.46|2417.96|2419.49|2417.99|2419.04|2417.54|0
1641469790000|2022-01-06 11:49:50|2419.49|2417.99|2419.23|2417.73|2419.49|2417.99|2419.23|2417.73|0
1641469800000|2022-01-06 11:50:00|2419.27|2417.77|2419.27|2417.77|2419.47|2417.97|2419.06|2417.56|0
1641469810000|2022-01-06 11:50:10|2419.18|2417.68|2419.57|2418.07|2419.57|2418.07|2419.18|2417.68|0
1641469820000|2022-01-06 11:50:20|2419.59|2418.09|2419.7|2418.2|2419.8|2418.3|2419.57|2418.07|0
1641469830000|2022-01-06 11:50:30|2419.8|2418.3|2419.8|2418.3|2419.8|2418.3|2419.57|2418.07|0
1641469840000|2022-01-06 11:50:40|2419.82|2418.32|2420.02|2418.52|2420.02|2418.52|2419.8|2418.3|0
1641469850000|2022-01-06 11:50:50|2419.98|2418.48|2420.02|2418.52|2420.02|2418.52|2419.89|2418.39|0
1641469860000|2022-01-06 11:51:00|2420.01|2418.51|2420.01|2418.51|2420.05|2418.55|2420.01|2418.51|0
1641469870000|2022-01-06 11:51:10|2420.05|2418.55|2420.01|2418.51|2420.27|2418.77|2420.01|2418.51|0
1641469880000|2022-01-06 11:51:20|2420.1|2418.6|2419.9|2418.4|2420.2|2418.7|2419.8|2418.3|0
1641469890000|2022-01-06 11:51:30|2419.88|2418.38|2419.59|2418.09|2419.88|2418.38|2419.45|2417.95|0
1641469900000|2022-01-06 11:51:40|2419.61|2418.11|2420.66|2419.16|2420.76|2419.26|2419.59|2418.09|0
1641469910000|2022-01-06 11:51:50|2420.57|2419.07|2420.72|2419.22|2420.76|2419.26|2420.53|2419.03|0
1641469920000|2022-01-06 11:52:00|2420.9|2419.4|2420.61|2419.11|2421.02|2419.52|2420.57|2419.07|0
1641469930000|2022-01-06 11:52:10|2420.57|2419.07|2421.06|2419.56|2421.06|2419.56|2420.57|2419.07|0
1641469940000|2022-01-06 11:52:20|2421.04|2419.54|2420.87|2419.37|2421.06|2419.56|2420.83|2419.33|0
1641469950000|2022-01-06 11:52:30|2421.06|2419.56|2421.28|2419.78|2421.28|2419.78|2420.85|2419.35|0
1641469960000|2022-01-06 11:52:40|2421.26|2419.76|2421.73|2420.23|2421.73|2420.23|2421.26|2419.76|0
1641469970000|2022-01-06 11:52:50|2421.77|2420.27|2421.77|2420.27|2421.77|2420.27|2421.77|2420.27|0
1641469980000|2022-01-06 11:53:00|2421.96|2420.46|2421.81|2420.31|2422.18|2420.68|2421.77|2420.27|0
1641469990000|2022-01-06 11:53:10|2421.72|2420.22|2421.49|2419.99|2421.72|2420.22|2421.47|2419.97|0
1641470000000|2022-01-06 11:53:20|2421.59|2420.09|2421.68|2420.18|2421.68|2420.18|2421.36|2419.86|0
1641470010000|2022-01-06 11:53:30|2421.59|2420.09|2421.59|2420.09|2421.59|2420.09|2421.36|2419.86|0
1641470020000|2022-01-06 11:53:40|2421.55|2420.05|2421.1|2419.6|2421.55|2420.05|2420.87|2419.37|0
1641470030000|2022-01-06 11:53:50|2421.14|2419.64|2421.32|2419.82|2421.32|2419.82|2421.1|2419.6|0
1641470040000|2022-01-06 11:54:00|2421.42|2419.92|2421.59|2420.09|2421.72|2420.22|2421.42|2419.92|0
1641470050000|2022-01-06 11:54:10|2421.49|2419.99|2421.71|2420.21|2421.71|2420.21|2421.49|2419.99|0
1641470060000|2022-01-06 11:54:20|2421.61|2420.11|2422.06|2420.56|2422.06|2420.56|2421.61|2420.11|0
1641470070000|2022-01-06 11:54:30|2422.08|2420.58|2422.03|2420.53|2422.1|2420.6|2421.93|2420.43|0
1641470080000|2022-01-06 11:54:40|2422.06|2420.56|2422.29|2420.79|2422.29|2420.79|2422.03|2420.53|0
1641470090000|2022-01-06 11:54:50|2422.27|2420.77|2422.25|2420.75|2422.33|2420.83|2422.16|2420.66|0
1641470100000|2022-01-06 11:55:00|2422.29|2420.79|2422.1|2420.6|2422.5|2421|2422.1|2420.6|0
1641470110000|2022-01-06 11:55:10|2422.08|2420.58|2422.2|2420.7|2422.2|2420.7|2422.06|2420.56|0
1641470120000|2022-01-06 11:55:20|2422.29|2420.79|2422.03|2420.53|2422.33|2420.83|2422.01|2420.51|0
1641470130000|2022-01-06 11:55:30|2422.05|2420.55|2422.05|2420.55|2422.05|2420.55|2422.01|2420.51|0
1641470140000|2022-01-06 11:55:40|2421.98|2420.48|2421.75|2420.25|2421.98|2420.48|2421.49|2419.99|0
1641470150000|2022-01-06 11:55:50|2421.56|2420.06|2421.55|2420.05|2421.56|2420.06|2421.43|2419.93|0
1641470160000|2022-01-06 11:56:00|2421.56|2420.06|2421.56|2420.06|2421.56|2420.06|2421.55|2420.05|0
1641470170000|2022-01-06 11:56:10|2421.58|2420.08|2421.6|2420.1|2421.6|2420.1|2421.56|2420.06|0
1641470180000|2022-01-06 11:56:20|2421.79|2420.29|2421.72|2420.22|2422.03|2420.53|2421.6|2420.1|0
1641470190000|2022-01-06 11:56:30|2421.7|2420.2|2421.49|2419.99|2421.7|2420.2|2421.49|2419.99|0
1641470200000|2022-01-06 11:56:40|2421.45|2419.95|2421.45|2419.95|2421.45|2419.95|2421.17|2419.67|0
1641470210000|2022-01-06 11:56:50|2421.49|2419.99|2421.43|2419.93|2421.71|2420.21|2421.41|2419.91|0
1641470220000|2022-01-06 11:57:00|2421.52|2420.02|2421.46|2419.96|2421.62|2420.12|2421.35|2419.85|0
1641470230000|2022-01-06 11:57:10|2421.56|2420.06|2421.73|2420.23|2421.82|2420.32|2421.56|2420.06|0
1641470240000|2022-01-06 11:57:20|2421.82|2420.32|2421.65|2420.15|2421.82|2420.32|2421.64|2420.14|0
1641470250000|2022-01-06 11:57:30|2421.64|2420.14|2421.73|2420.23|2421.75|2420.25|2421.62|2420.12|0
1641470260000|2022-01-06 11:57:40|2421.64|2420.14|2421.94|2420.44|2421.94|2420.44|2421.64|2420.14|0
1641470270000|2022-01-06 11:57:50|2421.92|2420.42|2421.71|2420.21|2421.94|2420.44|2421.71|2420.21|0
1641470280000|2022-01-06 11:58:00|2421.75|2420.25|2421.51|2420.01|2421.98|2420.48|2421.45|2419.95|0
1641470290000|2022-01-06 11:58:10|2421.49|2419.99|2421.53|2420.03|2421.53|2420.03|2421.49|2419.99|0
1641470300000|2022-01-06 11:58:20|2421.62|2420.12|2421.73|2420.23|2421.73|2420.23|2421.53|2420.03|0
1641470310000|2022-01-06 11:58:30|2421.71|2420.21|2421.94|2420.44|2421.98|2420.48|2421.71|2420.21|0
1641470320000|2022-01-06 11:58:40|2421.98|2420.48|2421.96|2420.46|2421.98|2420.48|2421.94|2420.44|0
1641470330000|2022-01-06 11:58:50|2421.9|2420.4|2421.97|2420.47|2421.97|2420.47|2421.81|2420.31|0
1641470340000|2022-01-06 11:59:00|2422.01|2420.51|2421.7|2420.2|2422.04|2420.54|2421.68|2420.18|0
1641470350000|2022-01-06 11:59:10|2421.52|2420.02|2421.44|2419.94|2421.61|2420.11|2421.44|2419.94|0
1641470360000|2022-01-06 11:59:20|2421.42|2419.92|2421.2|2419.7|2421.42|2419.92|2421.18|2419.68|0
1641470370000|2022-01-06 11:59:30|2421.22|2419.72|2421.22|2419.72|2421.44|2419.94|2421.18|2419.68|0
1641470380000|2022-01-06 11:59:40|2421.25|2419.75|2420.85|2419.35|2421.44|2419.94|2420.71|2419.21|0
1641470390000|2022-01-06 11:59:50|2421.03|2419.53|2420.85|2419.35|2421.07|2419.57|2420.85|2419.35|0
1641470400000|2022-01-06 12:00:00|2420.81|2419.31|2421.24|2419.74|2421.49|2419.99|2420.62|2419.12|0
1641470410000|2022-01-06 12:00:10|2421.22|2419.72|2421.3|2419.8|2421.39|2419.89|2421.22|2419.72|0
1641470420000|2022-01-06 12:00:20|2421.34|2419.84|2422.09|2420.59|2422.09|2420.59|2421.12|2419.62|0
1641470430000|2022-01-06 12:00:30|2422|2420.5|2422.32|2420.82|2422.32|2420.82|2421.87|2420.37|0
1641470440000|2022-01-06 12:00:40|2422.5|2421|2422.39|2420.89|2422.5|2421|2422.32|2420.82|0
1641470450000|2022-01-06 12:00:50|2422.58|2421.08|2423.52|2422.02|2423.52|2422.02|2422.49|2420.99|0
1641470460000|2022-01-06 12:01:00|2423.33|2421.83|2423.08|2421.58|2423.33|2421.83|2422.97|2421.47|0
1641470470000|2022-01-06 12:01:10|2423.04|2421.54|2423.53|2422.03|2423.53|2422.03|2423.04|2421.54|0
1641470480000|2022-01-06 12:01:20|2423.49|2421.99|2423.53|2422.03|2423.53|2422.03|2423.49|2421.99|0
1641470490000|2022-01-06 12:01:30|2423.51|2422.01|2423.08|2421.58|2423.53|2422.03|2423.08|2421.58|0
1641470500000|2022-01-06 12:01:40|2422.89|2421.39|2422.99|2421.49|2423.08|2421.58|2422.89|2421.39|0
1641470510000|2022-01-06 12:01:50|2422.89|2421.39|2422.71|2421.21|2422.93|2421.43|2422.67|2421.17|0
1641470520000|2022-01-06 12:02:00|2422.52|2421.02|2421.62|2420.12|2422.52|2421.02|2421.54|2420.04|0
1641470530000|2022-01-06 12:02:10|2421.81|2420.31|2421.99|2420.49|2421.99|2420.49|2421.79|2420.29|0
1641470540000|2022-01-06 12:02:20|2421.95|2420.45|2422.26|2420.76|2422.44|2420.94|2421.77|2420.27|0
1641470550000|2022-01-06 12:02:30|2422.22|2420.72|2422.03|2420.53|2422.22|2420.72|2421.81|2420.31|0
1641470560000|2022-01-06 12:02:40|2422.01|2420.51|2421.58|2420.08|2422.01|2420.51|2421.54|2420.04|0
1641470570000|2022-01-06 12:02:50|2421.6|2420.1|2421.54|2420.04|2421.81|2420.31|2421.54|2420.04|0
1641470580000|2022-01-06 12:03:00|2421.36|2419.86|2421.5|2420|2421.5|2420|2421.09|2419.59|0
1641470590000|2022-01-06 12:03:10|2421.32|2419.82|2421.54|2420.04|2421.58|2420.08|2421.09|2419.59|0
1641470600000|2022-01-06 12:03:20|2421.56|2420.06|2421.28|2419.78|2421.58|2420.08|2421.28|2419.78|0
1641470610000|2022-01-06 12:03:30|2421.37|2419.87|2421.5|2420|2421.73|2420.23|2421.28|2419.78|0
1641470620000|2022-01-06 12:03:40|2421.32|2419.82|2421.32|2419.82|2421.32|2419.82|2421.28|2419.78|0
1641470630000|2022-01-06 12:03:50|2421.34|2419.84|2421.13|2419.63|2421.36|2419.86|2421.13|2419.63|0
1641470640000|2022-01-06 12:04:00|2421.15|2419.65|2421.4|2419.9|2421.4|2419.9|2421.13|2419.63|0
1641470650000|2022-01-06 12:04:10|2421.36|2419.86|2421.38|2419.88|2421.41|2419.91|2421.17|2419.67|0
1641470660000|2022-01-06 12:04:20|2421.4|2419.9|2421.75|2420.25|2421.85|2420.35|2421.36|2419.86|0
1641470670000|2022-01-06 12:04:30|2421.85|2420.35|2421.6|2420.1|2421.85|2420.35|2421.36|2419.86|0
1641470680000|2022-01-06 12:04:40|2421.62|2420.12|2421.62|2420.12|2421.66|2420.16|2421.58|2420.08|0
1641470690000|2022-01-06 12:04:50|2421.64|2420.14|2421.66|2420.16|2421.66|2420.16|2421.64|2420.14|0
1641470700000|2022-01-06 12:05:00|2421.64|2420.14|2421.92|2420.42|2422.11|2420.61|2421.62|2420.12|0
1641470710000|2022-01-06 12:05:10|2421.96|2420.46|2421.9|2420.4|2421.96|2420.46|2421.7|2420.2|0
1641470720000|2022-01-06 12:05:20|2421.81|2420.31|2422.11|2420.61|2422.15|2420.65|2421.79|2420.29|0
1641470730000|2022-01-06 12:05:30|2422.15|2420.65|2422.15|2420.65|2422.15|2420.65|2422.15|2420.65|0
1641470740000|2022-01-06 12:05:40|2422.19|2420.69|2422.73|2421.23|2422.82|2421.32|2422.11|2420.61|0
1641470750000|2022-01-06 12:05:50|2422.77|2421.27|2422.88|2421.38|2422.9|2421.4|2422.77|2421.27|0
1641470760000|2022-01-06 12:06:00|2422.9|2421.4|2421.92|2420.42|2422.9|2421.4|2421.88|2420.38|0
1641470770000|2022-01-06 12:06:10|2422.02|2420.52|2421.96|2420.46|2422.05|2420.55|2421.92|2420.42|0
1641470780000|2022-01-06 12:06:20|2421.92|2420.42|2421.92|2420.42|2422.02|2420.52|2421.92|2420.42|0
1641470790000|2022-01-06 12:06:30|2421.94|2420.44|2422.11|2420.61|2422.19|2420.69|2421.94|2420.44|0
1641470800000|2022-01-06 12:06:40|2422.13|2420.63|2422.11|2420.61|2422.15|2420.65|2422.11|2420.61|0
1641470810000|2022-01-06 12:06:50|2422.07|2420.57|2422.11|2420.61|2422.11|2420.61|2421.98|2420.48|0
1641470820000|2022-01-06 12:07:00|2422.07|2420.57|2421.85|2420.35|2422.07|2420.57|2421.85|2420.35|0
1641470830000|2022-01-06 12:07:10|2421.75|2420.25|2421.43|2419.93|2421.75|2420.25|2421.43|2419.93|0
1641470840000|2022-01-06 12:07:20|2421.4|2419.9|2421.4|2419.9|2421.62|2420.12|2421.4|2419.9|0
1641470850000|2022-01-06 12:07:30|2421.43|2419.93|2421.94|2420.44|2421.94|2420.44|2421.43|2419.93|0
1641470860000|2022-01-06 12:07:40|2421.88|2420.38|2421.88|2420.38|2421.92|2420.42|2421.88|2420.38|0
1641470870000|2022-01-06 12:07:50|2421.79|2420.29|2422.11|2420.61|2422.15|2420.65|2421.7|2420.2|0
1641470880000|2022-01-06 12:08:00|2422.07|2420.57|2421.85|2420.35|2422.07|2420.57|2421.66|2420.16|0
1641470890000|2022-01-06 12:08:10|2421.88|2420.38|2421.85|2420.35|2421.98|2420.48|2421.85|2420.35|0
1641470900000|2022-01-06 12:08:20|2421.86|2420.36|2422.33|2420.83|2422.37|2420.87|2421.85|2420.35|0
1641470910000|2022-01-06 12:08:30|2422.35|2420.85|2422.57|2421.07|2422.57|2421.07|2422.33|2420.83|0
1641470920000|2022-01-06 12:08:40|2422.59|2421.09|2422.34|2420.84|2422.59|2421.09|2422.25|2420.75|0
1641470930000|2022-01-06 12:08:50|2422.38|2420.88|2422.34|2420.84|2422.38|2420.88|2422.34|2420.84|0
1641470940000|2022-01-06 12:09:00|2422.42|2420.92|2422.38|2420.88|2422.61|2421.11|2422.38|2420.88|0
1641470950000|2022-01-06 12:09:10|2422.42|2420.92|2422.51|2421.01|2422.65|2421.15|2422.38|2420.88|0
1641470960000|2022-01-06 12:09:20|2422.61|2421.11|2422.38|2420.88|2422.61|2421.11|2422.34|2420.84|0
1641470970000|2022-01-06 12:09:30|2422.34|2420.84|2422.83|2421.33|2422.83|2421.33|2422.34|2420.84|0
1641470980000|2022-01-06 12:09:40|2422.87|2421.37|2422.96|2421.46|2423.1|2421.6|2422.83|2421.33|0
1641470990000|2022-01-06 12:09:50|2423.06|2421.56|2422.7|2421.2|2423.06|2421.56|2422.61|2421.11|0
1641471000000|2022-01-06 12:10:00|2422.61|2421.11|2422.57|2421.07|2422.83|2421.33|2422.34|2420.84|0
1641471010000|2022-01-06 12:10:10|2422.53|2421.03|2422.68|2421.18|2422.74|2421.24|2422.53|2421.03|0
1641471020000|2022-01-06 12:10:20|2422.72|2421.22|2422.72|2421.22|2422.76|2421.26|2422.68|2421.18|0
1641471030000|2022-01-06 12:10:30|2422.68|2421.18|2422.76|2421.26|2422.94|2421.44|2422.68|2421.18|0
1641471040000|2022-01-06 12:10:40|2422.72|2421.22|2422.68|2421.18|2422.74|2421.24|2422.68|2421.18|0
1641471050000|2022-01-06 12:10:50|2422.7|2421.2|2422.91|2421.41|2422.94|2421.44|2422.68|2421.18|0
1641471060000|2022-01-06 12:11:00|2422.94|2421.44|2423.18|2421.68|2423.22|2421.72|2422.91|2421.41|0
1641471070000|2022-01-06 12:11:10|2423.22|2421.72|2423.22|2421.72|2423.22|2421.72|2423.22|2421.72|0
1641471080000|2022-01-06 12:11:20|2423.2|2421.7|2423.18|2421.68|2423.2|2421.7|2423.18|2421.68|0
1641471090000|2022-01-06 12:11:30|2423.1|2421.6|2423.14|2421.64|2423.16|2421.66|2423.1|2421.6|0
1641471100000|2022-01-06 12:11:40|2423.33|2421.83|2423.4|2421.9|2423.4|2421.9|2423.33|2421.83|0
1641471110000|2022-01-06 12:11:50|2423.37|2421.87|2423.18|2421.68|2423.37|2421.87|2423.18|2421.68|0
1641471120000|2022-01-06 12:12:00|2423.09|2421.59|2422.99|2421.49|2423.18|2421.68|2422.97|2421.47|0
1641471130000|2022-01-06 12:12:10|2422.95|2421.45|2423.1|2421.6|2423.14|2421.64|2422.95|2421.45|0
1641471140000|2022-01-06 12:12:20|2423.14|2421.64|2423.12|2421.62|2423.14|2421.64|2423.1|2421.6|0
1641471150000|2022-01-06 12:12:30|2423.1|2421.6|2423.14|2421.64|2423.16|2421.66|2423.1|2421.6|0
1641471160000|2022-01-06 12:12:40|2423.16|2421.66|2423.33|2421.83|2423.33|2421.83|2423.14|2421.64|0
1641471170000|2022-01-06 12:12:50|2423.31|2421.81|2423.37|2421.87|2423.37|2421.87|2423.1|2421.6|0
1641471180000|2022-01-06 12:13:00|2423.35|2421.85|2423.82|2422.32|2423.82|2422.32|2423.14|2421.64|0
1641471190000|2022-01-06 12:13:10|2423.72|2422.22|2424|2422.5|2424.04|2422.54|2423.72|2422.22|0
1641471200000|2022-01-06 12:13:20|2424.04|2422.54|2424|2422.5|2424.23|2422.73|2424|2422.5|0
1641471210000|2022-01-06 12:13:30|2423.96|2422.46|2424.04|2422.54|2424.04|2422.54|2423.74|2422.24|0
1641471220000|2022-01-06 12:13:40|2424.41|2422.91|2424.41|2422.91|2424.45|2422.95|2424.41|2422.91|0
1641471230000|2022-01-06 12:13:50|2424.6|2423.1|2424.41|2422.91|2424.6|2423.1|2424.37|2422.87|0
1641471240000|2022-01-06 12:14:00|2424.6|2423.1|2424.37|2422.87|2424.6|2423.1|2424.37|2422.87|0
1641471250000|2022-01-06 12:14:10|2424.19|2422.69|2424.19|2422.69|2424.19|2422.69|2424.19|2422.69|0
1641471260000|2022-01-06 12:14:20|2424.22|2422.72|2424.41|2422.91|2424.41|2422.91|2424.22|2422.72|0
1641471270000|2022-01-06 12:14:30|2424.45|2422.95|2424.22|2422.72|2424.45|2422.95|2424.19|2422.69|0
1641471280000|2022-01-06 12:14:40|2424.23|2422.73|2424.38|2422.88|2424.46|2422.96|2424.2|2422.7|0
1641471290000|2022-01-06 12:14:50|2424.29|2422.79|2423.98|2422.48|2424.29|2422.79|2423.96|2422.46|0
1641471300000|2022-01-06 12:15:00|2423.96|2422.46|2424.41|2422.91|2424.45|2422.95|2423.96|2422.46|0
1641471310000|2022-01-06 12:15:10|2424.45|2422.95|2424.19|2422.69|2424.45|2422.95|2424.19|2422.69|0
1641471320000|2022-01-06 12:15:20|2424|2422.5|2423.83|2422.33|2424.04|2422.54|2423.83|2422.33|0
1641471330000|2022-01-06 12:15:30|2423.81|2422.31|2423.32|2421.82|2423.83|2422.33|2423.32|2421.82|0
1641471340000|2022-01-06 12:15:40|2423.36|2421.86|2423.51|2422.01|2423.55|2422.05|2423.34|2421.84|0
1641471350000|2022-01-06 12:15:50|2423.32|2421.82|2423.51|2422.01|2423.51|2422.01|2423.29|2421.79|0
1641471360000|2022-01-06 12:16:00|2423.55|2422.05|2423.51|2422.01|2423.75|2422.25|2423.47|2421.97|0
1641471370000|2022-01-06 12:16:10|2423.6|2422.1|2423.55|2422.05|2423.77|2422.27|2423.51|2422.01|0
1641471380000|2022-01-06 12:16:20|2423.51|2422.01|2423.55|2422.05|2423.55|2422.05|2423.51|2422.01|0
1641471390000|2022-01-06 12:16:30|2423.74|2422.24|2423.53|2422.03|2423.74|2422.24|2423.51|2422.01|0
1641471400000|2022-01-06 12:16:40|2423.51|2422.01|2424.04|2422.54|2424.04|2422.54|2423.51|2422.01|0
1641471410000|2022-01-06 12:16:50|2423.94|2422.44|2423.85|2422.35|2424.08|2422.58|2423.85|2422.35|0
1641471420000|2022-01-06 12:17:00|2423.81|2422.31|2423.27|2421.77|2423.81|2422.31|2423.18|2421.68|0
1641471430000|2022-01-06 12:17:10|2423.36|2421.86|2423.44|2421.94|2423.44|2421.94|2423.36|2421.86|0
1641471440000|2022-01-06 12:17:20|2423.46|2421.96|2423.63|2422.13|2423.66|2422.16|2423.46|2421.96|0
1641471450000|2022-01-06 12:17:30|2423.44|2421.94|2423.44|2421.94|2423.44|2421.94|2423.21|2421.71|0
1641471460000|2022-01-06 12:17:40|2423.4|2421.9|2423.2|2421.7|2423.44|2421.94|2423.16|2421.66|0
1641471470000|2022-01-06 12:17:50|2423.21|2421.71|2423.18|2421.68|2423.23|2421.73|2423.18|2421.68|0
1641471480000|2022-01-06 12:18:00|2423.25|2421.75|2423.21|2421.71|2423.35|2421.85|2423.21|2421.71|0
1641471490000|2022-01-06 12:18:10|2423.59|2422.09|2423.63|2422.13|2423.66|2422.16|2423.44|2421.94|0
1641471500000|2022-01-06 12:18:20|2423.53|2422.03|2423.44|2421.94|2423.53|2422.03|2423.44|2421.94|0
1641471510000|2022-01-06 12:18:30|2423.48|2421.98|2423.21|2421.71|2423.48|2421.98|2423.21|2421.71|0
1641471520000|2022-01-06 12:18:40|2423.4|2421.9|2423.21|2421.71|2423.4|2421.9|2423.18|2421.68|0
1641471530000|2022-01-06 12:18:50|2423.31|2421.81|2422.54|2421.04|2423.31|2421.81|2422.54|2421.04|0
1641471540000|2022-01-06 12:19:00|2422.73|2421.23|2422.54|2421.04|2422.76|2421.26|2422.54|2421.04|0
1641471550000|2022-01-06 12:19:10|2422.52|2421.02|2422.24|2420.74|2422.52|2421.02|2422.24|2420.74|0
1641471560000|2022-01-06 12:19:20|2422.26|2420.76|2422.5|2421|2422.71|2421.21|2422.24|2420.74|0
1641471570000|2022-01-06 12:19:30|2422.46|2420.96|2422.46|2420.96|2422.5|2421|2422.42|2420.92|0
1641471580000|2022-01-06 12:19:40|2422.42|2420.92|2422.46|2420.96|2422.65|2421.15|2422.42|2420.92|0
1641471590000|2022-01-06 12:19:50|2422.65|2421.15|2422.42|2420.92|2422.67|2421.17|2422.42|2420.92|0
1641471600000|2022-01-06 12:20:00|2422.44|2420.94|2422.57|2421.07|2422.87|2421.37|2422.42|2420.92|0
1641471610000|2022-01-06 12:20:10|2422.61|2421.11|2422.53|2421.03|2422.7|2421.2|2422.53|2421.03|0
1641471620000|2022-01-06 12:20:20|2422.49|2420.99|2422.36|2420.86|2422.49|2420.99|2422.27|2420.77|0
1641471630000|2022-01-06 12:20:30|2422.46|2420.96|2421.95|2420.45|2422.46|2420.96|2421.95|2420.45|0
1641471640000|2022-01-06 12:20:40|2421.86|2420.36|2422.04|2420.54|2422.04|2420.54|2421.82|2420.32|0
1641471650000|2022-01-06 12:20:50|2422.23|2420.73|2422.31|2420.81|2422.49|2420.99|2422.23|2420.73|0
1641471660000|2022-01-06 12:21:00|2422.49|2420.99|2422.76|2421.26|2422.78|2421.28|2422.49|2420.99|0
1641471670000|2022-01-06 12:21:10|2422.72|2421.22|2422.76|2421.26|2422.8|2421.3|2422.72|2421.22|0
1641471680000|2022-01-06 12:21:20|2422.72|2421.22|2422.91|2421.41|2422.94|2421.44|2422.72|2421.22|0
1641471690000|2022-01-06 12:21:30|2422.94|2421.44|2422.87|2421.37|2422.94|2421.44|2422.87|2421.37|0
1641471700000|2022-01-06 12:21:40|2422.91|2421.41|2423|2421.5|2423|2421.5|2422.91|2421.41|0
1641471710000|2022-01-06 12:21:50|2422.91|2421.41|2422.87|2421.37|2423.09|2421.59|2422.66|2421.16|0
1641471720000|2022-01-06 12:22:00|2422.91|2421.41|2422.42|2420.92|2422.91|2421.41|2422.42|2420.92|0
1641471730000|2022-01-06 12:22:10|2422.4|2420.9|2422.36|2420.86|2422.57|2421.07|2422.27|2420.77|0
1641471740000|2022-01-06 12:22:20|2422.46|2420.96|2422.42|2420.92|2422.46|2420.96|2422.21|2420.71|0
1641471750000|2022-01-06 12:22:30|2422.23|2420.73|2422.6|2421.1|2422.6|2421.1|2422.23|2420.73|0
1641471760000|2022-01-06 12:22:40|2422.72|2421.22|2422.6|2421.1|2422.72|2421.22|2422.6|2421.1|0
1641471770000|2022-01-06 12:22:50|2422.57|2421.07|2422.19|2420.69|2422.57|2421.07|2422.15|2420.65|0
1641471780000|2022-01-06 12:23:00|2422.15|2420.65|2421.48|2419.98|2422.15|2420.65|2421.44|2419.94|0
1641471790000|2022-01-06 12:23:10|2421.46|2419.96|2420.99|2419.49|2421.48|2419.98|2420.99|2419.49|0
1641471800000|2022-01-06 12:23:20|2421.08|2419.58|2421.31|2419.81|2421.4|2419.9|2420.95|2419.45|0
1641471810000|2022-01-06 12:23:30|2421.22|2419.72|2420.69|2419.19|2421.22|2419.72|2420.24|2418.74|0
1641471820000|2022-01-06 12:23:40|2420.71|2419.21|2420.54|2419.04|2420.97|2419.47|2420.5|2419|0
1641471830000|2022-01-06 12:23:50|2420.63|2419.13|2420.42|2418.92|2420.63|2419.13|2420.2|2418.7|0
1641471840000|2022-01-06 12:24:00|2420.33|2418.83|2420.46|2418.96|2420.6|2419.1|2420.24|2418.74|0
1641471850000|2022-01-06 12:24:10|2420.48|2418.98|2420.91|2419.41|2420.91|2419.41|2420.48|2418.98|0
1641471860000|2022-01-06 12:24:20|2420.93|2419.43|2420.65|2419.15|2420.95|2419.45|2420.65|2419.15|0
1641471870000|2022-01-06 12:24:30|2420.67|2419.17|2420.89|2419.39|2420.93|2419.43|2420.67|2419.17|0
1641471880000|2022-01-06 12:24:40|2420.87|2419.37|2420.7|2419.2|2420.91|2419.41|2420.61|2419.11|0
1641471890000|2022-01-06 12:24:50|2420.8|2419.3|2421.1|2419.6|2421.12|2419.62|2420.7|2419.2|0
1641471900000|2022-01-06 12:25:00|2421.12|2419.62|2421.32|2419.82|2421.36|2419.86|2421.1|2419.6|0
1641471910000|2022-01-06 12:25:10|2421.36|2419.86|2421.1|2419.6|2421.57|2420.07|2421.1|2419.6|0
1641471920000|2022-01-06 12:25:20|2421.08|2419.58|2420.8|2419.3|2421.08|2419.58|2420.76|2419.26|0
1641471930000|2022-01-06 12:25:30|2420.76|2419.26|2420.4|2418.9|2420.8|2419.3|2420.35|2418.85|0
1641471940000|2022-01-06 12:25:40|2420.5|2419|2420.76|2419.26|2420.76|2419.26|2420.4|2418.9|0
1641471950000|2022-01-06 12:25:50|2420.95|2419.45|2420.6|2419.1|2420.95|2419.45|2420.6|2419.1|0
1641471960000|2022-01-06 12:26:00|2420.42|2418.92|2420.72|2419.22|2420.91|2419.41|2420.42|2418.92|0
1641471970000|2022-01-06 12:26:10|2420.64|2419.14|2420.87|2419.37|2420.89|2419.39|2420.64|2419.14|0
1641471980000|2022-01-06 12:26:20|2420.83|2419.33|2420.88|2419.38|2421.05|2419.55|2420.6|2419.1|0
1641471990000|2022-01-06 12:26:30|2420.79|2419.29|2420.49|2418.99|2420.81|2419.31|2420.45|2418.95|0
1641472000000|2022-01-06 12:26:40|2420.58|2419.08|2420.37|2418.87|2420.71|2419.21|2420.37|2418.87|0
1641472010000|2022-01-06 12:26:50|2420.28|2418.78|2419.76|2418.26|2420.32|2418.82|2419.55|2418.05|0
1641472020000|2022-01-06 12:27:00|2419.85|2418.35|2419.4|2417.9|2419.85|2418.35|2419.4|2417.9|0
1641472030000|2022-01-06 12:27:10|2419.44|2417.94|2419.67|2418.17|2419.91|2418.41|2419.44|2417.94|0
1641472040000|2022-01-06 12:27:20|2419.63|2418.13|2419.67|2418.17|2419.89|2418.39|2419.44|2417.94|0
1641472050000|2022-01-06 12:27:30|2419.63|2418.13|2419.91|2418.41|2419.95|2418.45|2419.63|2418.13|0
1641472060000|2022-01-06 12:27:40|2419.93|2418.43|2420.15|2418.65|2420.17|2418.67|2419.91|2418.41|0
1641472070000|2022-01-06 12:27:50|2420|2418.5|2420.23|2418.73|2420.23|2418.73|2419.81|2418.31|0
1641472080000|2022-01-06 12:28:00|2420.04|2418.54|2420.23|2418.73|2420.26|2418.76|2420|2418.5|0
1641472090000|2022-01-06 12:28:10|2420.26|2418.76|2420.59|2419.09|2420.6|2419.1|2420.24|2418.74|0
1641472100000|2022-01-06 12:28:20|2420.6|2419.1|2420.3|2418.8|2420.64|2419.14|2420.3|2418.8|0
1641472110000|2022-01-06 12:28:30|2420.32|2418.82|2419.89|2418.39|2420.34|2418.84|2419.67|2418.17|0
1641472120000|2022-01-06 12:28:40|2419.87|2418.37|2419.76|2418.26|2419.87|2418.37|2419.44|2417.94|0
1641472130000|2022-01-06 12:28:50|2419.8|2418.3|2420.15|2418.65|2420.17|2418.67|2419.67|2418.17|0
1641472140000|2022-01-06 12:29:00|2420.17|2418.67|2420.27|2418.77|2420.46|2418.96|2420.17|2418.67|0
1641472150000|2022-01-06 12:29:10|2420.36|2418.86|2419.97|2418.47|2420.5|2419|2419.97|2418.47|0
1641472160000|2022-01-06 12:29:20|2419.93|2418.43|2419.35|2417.85|2419.93|2418.43|2419.25|2417.75|0
1641472170000|2022-01-06 12:29:30|2419.37|2417.87|2419.48|2417.98|2419.5|2418|2419.25|2417.75|0
1641472180000|2022-01-06 12:29:40|2419.44|2417.94|2419.29|2417.79|2419.48|2417.98|2419.25|2417.75|0
1641472190000|2022-01-06 12:29:50|2419.25|2417.75|2419.48|2417.98|2419.48|2417.98|2419.25|2417.75|0
1641472200000|2022-01-06 12:30:00|2419.44|2417.94|2419.63|2418.13|2419.67|2418.17|2419.22|2417.72|0
1641472210000|2022-01-06 12:30:10|2419.64|2418.14|2419.64|2418.14|2419.64|2418.14|2419.6|2418.1|0
1641472220000|2022-01-06 12:30:20|2419.66|2418.16|2419.64|2418.14|2419.68|2418.18|2419.64|2418.14|0
1641472230000|2022-01-06 12:30:30|2419.68|2418.18|2419.64|2418.14|2419.68|2418.18|2419.64|2418.14|0
1641472240000|2022-01-06 12:30:40|2419.6|2418.1|2419.41|2417.91|2419.6|2418.1|2419.41|2417.91|0
1641472250000|2022-01-06 12:30:50|2419.45|2417.95|2419.64|2418.14|2419.64|2418.14|2419.45|2417.95|0
1641472260000|2022-01-06 12:31:00|2419.45|2417.95|2419.54|2418.04|2419.54|2418.04|2419.43|2417.93|0
1641472270000|2022-01-06 12:31:10|2419.64|2418.14|2419.41|2417.91|2419.68|2418.18|2419.41|2417.91|0
1641472280000|2022-01-06 12:31:20|2419.45|2417.95|2419.94|2418.44|2419.94|2418.44|2419.45|2417.95|0
1641472290000|2022-01-06 12:31:30|2420.13|2418.63|2420.53|2419.03|2420.53|2419.03|2420.13|2418.63|0
1641472300000|2022-01-06 12:31:40|2420.55|2419.05|2420.5|2419|2420.55|2419.05|2420.5|2419|0
1641472310000|2022-01-06 12:31:50|2420.53|2419.03|2420.72|2419.22|2420.8|2419.3|2420.5|2419|0
1641472320000|2022-01-06 12:32:00|2420.74|2419.24|2420.95|2419.45|2420.95|2419.45|2420.72|2419.22|0
1641472330000|2022-01-06 12:32:10|2420.98|2419.48|2420.85|2419.35|2420.98|2419.48|2420.76|2419.26|0
1641472340000|2022-01-06 12:32:20|2420.76|2419.26|2420.98|2419.48|2421.02|2419.52|2420.76|2419.26|0
1641472350000|2022-01-06 12:32:30|2421.02|2419.52|2421.4|2419.9|2421.4|2419.9|2420.98|2419.48|0
1641472360000|2022-01-06 12:32:40|2421.5|2420|2421.89|2420.39|2421.89|2420.39|2421.4|2419.9|0
1641472370000|2022-01-06 12:32:50|2421.87|2420.37|2422.08|2420.58|2422.08|2420.58|2421.87|2420.37|0
1641472380000|2022-01-06 12:33:00|2421.89|2420.39|2421.74|2420.24|2421.89|2420.39|2421.36|2419.86|0
1641472390000|2022-01-06 12:33:10|2421.78|2420.28|2421.51|2420.01|2421.78|2420.28|2421.25|2419.75|0
1641472400000|2022-01-06 12:33:20|2421.49|2419.99|2421.51|2420.01|2421.64|2420.14|2421.49|2419.99|0
1641472410000|2022-01-06 12:33:30|2421.44|2419.94|2421.44|2419.94|2421.44|2419.94|2421.44|2419.94|0
1641472420000|2022-01-06 12:33:40|2421.62|2420.12|2421.44|2419.94|2421.62|2420.12|2421.4|2419.9|0
1641472430000|2022-01-06 12:33:50|2421.42|2419.92|2421.47|2419.97|2421.47|2419.97|2421.25|2419.75|0
1641472440000|2022-01-06 12:34:00|2421.29|2419.79|2421.61|2420.11|2421.7|2420.2|2421.29|2419.79|0
1641472450000|2022-01-06 12:34:10|2421.51|2420.01|2421.74|2420.24|2421.74|2420.24|2421.51|2420.01|0
1641472460000|2022-01-06 12:34:20|2421.72|2420.22|2421.7|2420.2|2421.74|2420.24|2421.7|2420.2|0
1641472470000|2022-01-06 12:34:30|2421.66|2420.16|2421.4|2419.9|2421.66|2420.16|2421.4|2419.9|0
1641472480000|2022-01-06 12:34:40|2421.44|2419.94|2421.21|2419.71|2421.44|2419.94|2421.21|2419.71|0
1641472490000|2022-01-06 12:34:50|2421.17|2419.67|2421.13|2419.63|2421.36|2419.86|2421.13|2419.63|0
1641472500000|2022-01-06 12:35:00|2421.15|2419.65|2421.49|2419.99|2421.51|2420.01|2420.91|2419.41|0
1641472510000|2022-01-06 12:35:10|2421.47|2419.97|2421.78|2420.28|2421.78|2420.28|2421.47|2419.97|0
1641472520000|2022-01-06 12:35:20|2421.59|2420.09|2421.89|2420.39|2421.89|2420.39|2421.59|2420.09|0
1641472530000|2022-01-06 12:35:30|2421.85|2420.35|2422.05|2420.55|2422.05|2420.55|2421.76|2420.26|0
1641472540000|2022-01-06 12:35:40|2422.42|2420.92|2422.01|2420.51|2422.42|2420.92|2422.01|2420.51|0
1641472550000|2022-01-06 12:35:50|2421.91|2420.41|2422.23|2420.73|2422.23|2420.73|2421.72|2420.22|0
1641472560000|2022-01-06 12:36:00|2422.14|2420.64|2422.27|2420.77|2422.27|2420.77|2422.14|2420.64|0
1641472570000|2022-01-06 12:36:10|2422.23|2420.73|2422.05|2420.55|2422.27|2420.77|2422.05|2420.55|0
1641472580000|2022-01-06 12:36:20|2422.08|2420.58|2421.97|2420.47|2422.08|2420.58|2421.78|2420.28|0
1641472590000|2022-01-06 12:36:30|2421.78|2420.28|2421.74|2420.24|2421.78|2420.28|2421.74|2420.24|0
1641472600000|2022-01-06 12:36:40|2421.71|2420.21|2421.18|2419.68|2421.71|2420.21|2421.18|2419.68|0
1641472610000|2022-01-06 12:36:50|2421.27|2419.77|2421.33|2419.83|2421.44|2419.94|2421.16|2419.66|0
1641472620000|2022-01-06 12:37:00|2421.29|2419.79|2420.79|2419.29|2421.29|2419.79|2420.66|2419.16|0
1641472630000|2022-01-06 12:37:10|2420.69|2419.19|2420.69|2419.19|2420.69|2419.19|2420.47|2418.97|0
1641472640000|2022-01-06 12:37:20|2420.66|2419.16|2420.66|2419.16|2420.66|2419.16|2420.66|2419.16|0
1641472650000|2022-01-06 12:37:30|2420.62|2419.12|2420.88|2419.38|2420.88|2419.38|2420.39|2418.89|0
1641472660000|2022-01-06 12:37:40|2420.9|2419.4|2420.69|2419.19|2420.92|2419.42|2420.69|2419.19|0
1641472670000|2022-01-06 12:37:50|2420.73|2419.23|2420.83|2419.33|2420.92|2419.42|2420.73|2419.23|0
1641472680000|2022-01-06 12:38:00|2420.92|2419.42|2421.03|2419.53|2421.03|2419.53|2420.73|2419.23|0
1641472690000|2022-01-06 12:38:10|2421.07|2419.57|2421.32|2419.82|2421.34|2419.84|2421.07|2419.57|0
1641472700000|2022-01-06 12:38:20|2421.3|2419.8|2421.21|2419.71|2421.32|2419.82|2421.11|2419.61|0
1641472710000|2022-01-06 12:38:30|2421.3|2419.8|2421.3|2419.8|2421.32|2419.82|2421.3|2419.8|0
1641472720000|2022-01-06 12:38:40|2421.32|2419.82|2421.32|2419.82|2421.34|2419.84|2421.3|2419.8|0
1641472730000|2022-01-06 12:38:50|2421.34|2419.84|2421.79|2420.29|2421.79|2420.29|2421.34|2419.84|0
1641472740000|2022-01-06 12:39:00|2421.88|2420.38|2421.79|2420.29|2422.01|2420.51|2421.79|2420.29|0
1641472750000|2022-01-06 12:39:10|2421.75|2420.25|2422.18|2420.68|2422.28|2420.78|2421.71|2420.21|0
1641472760000|2022-01-06 12:39:20|2422.28|2420.78|2422.2|2420.7|2422.5|2421|2422.2|2420.7|0
1641472770000|2022-01-06 12:39:30|2422.22|2420.72|2421.83|2420.33|2422.22|2420.72|2421.79|2420.29|0
1641472780000|2022-01-06 12:39:40|2421.81|2420.31|2421.6|2420.1|2421.81|2420.31|2421.56|2420.06|0
1641472790000|2022-01-06 12:39:50|2421.69|2420.19|2421.56|2420.06|2421.79|2420.29|2421.56|2420.06|0
1641472800000|2022-01-06 12:40:00|2421.52|2420.02|2421.3|2419.8|2421.52|2420.02|2421.28|2419.78|0
1641472810000|2022-01-06 12:40:10|2421.32|2419.82|2421.56|2420.06|2421.58|2420.08|2421.32|2419.82|0
1641472820000|2022-01-06 12:40:20|2421.52|2420.02|2420.98|2419.48|2421.52|2420.02|2420.98|2419.48|0
1641472830000|2022-01-06 12:40:30|2420.94|2419.44|2421.11|2419.61|2421.11|2419.61|2420.94|2419.44|0
1641472840000|2022-01-06 12:40:40|2421.05|2419.55|2420.79|2419.29|2421.05|2419.55|2420.79|2419.29|0
1641472850000|2022-01-06 12:40:50|2420.97|2419.47|2421.01|2419.51|2421.05|2419.55|2420.97|2419.47|0
1641472860000|2022-01-06 12:41:00|2420.97|2419.47|2420.97|2419.47|2420.99|2419.49|2420.75|2419.25|0
1641472870000|2022-01-06 12:41:10|2420.79|2419.29|2421.01|2419.51|2421.01|2419.51|2420.79|2419.29|0
1641472880000|2022-01-06 12:41:20|2420.97|2419.47|2421.01|2419.51|2421.01|2419.51|2420.97|2419.47|0
1641472890000|2022-01-06 12:41:30|2420.97|2419.47|2421.09|2419.59|2421.09|2419.59|2420.79|2419.29|0
1641472900000|2022-01-06 12:41:40|2421.05|2419.55|2420.94|2419.44|2421.09|2419.59|2420.85|2419.35|0
1641472910000|2022-01-06 12:41:50|2420.96|2419.46|2420.87|2419.37|2420.96|2419.46|2420.64|2419.14|0
1641472920000|2022-01-06 12:42:00|2420.83|2419.33|2420.64|2419.14|2420.83|2419.33|2420.6|2419.1|0
1641472930000|2022-01-06 12:42:10|2420.6|2419.1|2420.83|2419.33|2420.83|2419.33|2420.6|2419.1|0
1641472940000|2022-01-06 12:42:20|2420.87|2419.37|2420.83|2419.33|2420.87|2419.37|2420.83|2419.33|0
1641472950000|2022-01-06 12:42:30|2420.87|2419.37|2421.09|2419.59|2421.09|2419.59|2420.87|2419.37|0
1641472960000|2022-01-06 12:42:40|2421|2419.5|2421.05|2419.55|2421.09|2419.59|2420.87|2419.37|0
1641472970000|2022-01-06 12:42:50|2420.87|2419.37|2420.79|2419.29|2420.87|2419.37|2420.79|2419.29|0
1641472980000|2022-01-06 12:43:00|2420.97|2419.47|2421.01|2419.51|2421.01|2419.51|2420.97|2419.47|0
1641472990000|2022-01-06 12:43:10|2421.2|2419.7|2421.24|2419.74|2421.28|2419.78|2421.2|2419.7|0
1641473000000|2022-01-06 12:43:20|2421.2|2419.7|2420.75|2419.25|2421.2|2419.7|2420.75|2419.25|0
1641473010000|2022-01-06 12:43:30|2420.71|2419.21|2420.67|2419.17|2420.71|2419.21|2420.67|2419.17|0
1641473020000|2022-01-06 12:43:40|2420.63|2419.13|2420.58|2419.08|2420.67|2419.17|2420.52|2419.02|0
1641473030000|2022-01-06 12:43:50|2420.6|2419.1|2420.39|2418.89|2420.6|2419.1|2420.37|2418.87|0
1641473040000|2022-01-06 12:44:00|2420.37|2418.87|2420.56|2419.06|2420.6|2419.1|2420.37|2418.87|0
1641473050000|2022-01-06 12:44:10|2420.54|2419.04|2420.48|2418.98|2420.74|2419.24|2420.48|2418.98|0
1641473060000|2022-01-06 12:44:20|2420.67|2419.17|2420.48|2418.98|2420.67|2419.17|2420.48|2418.98|0
1641473070000|2022-01-06 12:44:30|2420.44|2418.94|2420.16|2418.66|2420.44|2418.94|2420.12|2418.62|0
1641473080000|2022-01-06 12:44:40|2420.14|2418.64|2420.55|2419.05|2420.55|2419.05|2420.14|2418.64|0
1641473090000|2022-01-06 12:44:50|2420.59|2419.09|2420.33|2418.83|2420.63|2419.13|2420.33|2418.83|0
1641473100000|2022-01-06 12:45:00|2420.36|2418.86|2420.34|2418.84|2420.5|2419|2420.29|2418.79|0
1641473110000|2022-01-06 12:45:10|2420.33|2418.83|2420.14|2418.64|2420.4|2418.9|2420.14|2418.64|0
1641473120000|2022-01-06 12:45:20|2420.1|2418.6|2420.02|2418.52|2420.1|2418.6|2419.84|2418.34|0
1641473130000|2022-01-06 12:45:30|2420.06|2418.56|2419.97|2418.47|2420.29|2418.79|2419.89|2418.39|0
1641473140000|2022-01-06 12:45:40|2419.99|2418.49|2419.89|2418.39|2420.06|2418.56|2419.84|2418.34|0
1641473150000|2022-01-06 12:45:50|2419.88|2418.38|2419.88|2418.38|2419.88|2418.38|2419.86|2418.36|0
1641473160000|2022-01-06 12:46:00|2419.91|2418.41|2420.06|2418.56|2420.19|2418.69|2419.91|2418.41|0
1641473170000|2022-01-06 12:46:10|2420.02|2418.52|2419.84|2418.34|2420.1|2418.6|2419.84|2418.34|0
1641473180000|2022-01-06 12:46:20|2420.02|2418.52|2419.91|2418.41|2420.02|2418.52|2419.57|2418.07|0
1641473190000|2022-01-06 12:46:30|2419.89|2418.39|2420.06|2418.56|2420.15|2418.65|2419.84|2418.34|0
1641473200000|2022-01-06 12:46:40|2420.02|2418.52|2420.25|2418.75|2420.25|2418.75|2420.02|2418.52|0
1641473210000|2022-01-06 12:46:50|2420.15|2418.65|2420.47|2418.97|2420.47|2418.97|2420.02|2418.52|0
1641473220000|2022-01-06 12:47:00|2420.51|2419.01|2420.47|2418.97|2420.51|2419.01|2420.47|2418.97|0
1641473230000|2022-01-06 12:47:10|2420.51|2419.01|2420.7|2419.2|2420.7|2419.2|2420.47|2418.97|0
1641473240000|2022-01-06 12:47:20|2420.88|2419.38|2420.66|2419.16|2420.88|2419.38|2420.66|2419.16|0
1641473250000|2022-01-06 12:47:30|2420.7|2419.2|2420.79|2419.29|2420.9|2419.4|2420.7|2419.2|0
1641473260000|2022-01-06 12:47:40|2420.7|2419.2|2420.53|2419.03|2420.79|2419.29|2420.43|2418.93|0
1641473270000|2022-01-06 12:47:50|2420.43|2418.93|2420.47|2418.97|2420.7|2419.2|2420.43|2418.93|0
1641473280000|2022-01-06 12:48:00|2420.66|2419.16|2420.62|2419.12|2420.7|2419.2|2420.57|2419.07|0
1641473290000|2022-01-06 12:48:10|2420.66|2419.16|2420.53|2419.03|2420.66|2419.16|2420.43|2418.93|0
1641473300000|2022-01-06 12:48:20|2420.43|2418.93|2420.62|2419.12|2420.62|2419.12|2420.26|2418.76|0
1641473310000|2022-01-06 12:48:30|2420.81|2419.31|2420.79|2419.29|2420.83|2419.33|2420.77|2419.27|0
1641473320000|2022-01-06 12:48:40|2420.81|2419.31|2420.58|2419.08|2420.81|2419.31|2420.58|2419.08|0
1641473330000|2022-01-06 12:48:50|2420.62|2419.12|2420.81|2419.31|2420.85|2419.35|2420.58|2419.08|0
1641473340000|2022-01-06 12:49:00|2420.85|2419.35|2420.85|2419.35|2420.88|2419.38|2420.85|2419.35|0
1641473350000|2022-01-06 12:49:10|2420.88|2419.38|2420.88|2419.38|2420.88|2419.38|2420.88|2419.38|0
1641473370000|2022-01-06 12:49:30|2420.98|2419.48|2421.07|2419.57|2421.11|2419.61|2420.88|2419.38|0
1641473380000|2022-01-06 12:49:40|2420.98|2419.48|2421.07|2419.57|2421.07|2419.57|2420.98|2419.48|0
1641473400000|2022-01-06 12:50:00|2421.11|2419.61|2421.56|2420.06|2421.56|2420.06|2421.09|2419.59|0
1641473410000|2022-01-06 12:50:10|2421.58|2420.08|2421.49|2419.99|2421.68|2420.18|2421.41|2419.91|0
1641473420000|2022-01-06 12:50:20|2421.51|2420.01|2421.49|2419.99|2421.71|2420.21|2421.49|2419.99|0
1641473430000|2022-01-06 12:50:30|2421.45|2419.95|2421.36|2419.86|2421.49|2419.99|2421.26|2419.76|0
1641473440000|2022-01-06 12:50:40|2421.45|2419.95|2421.36|2419.86|2421.49|2419.99|2421.26|2419.76|0
1641473450000|2022-01-06 12:50:50|2421.45|2419.95|2421.49|2419.99|2421.49|2419.99|2421.45|2419.95|0
1641473460000|2022-01-06 12:51:00|2421.47|2419.97|2421.45|2419.95|2421.47|2419.97|2421.45|2419.95|0
1641473470000|2022-01-06 12:51:10|2421.36|2419.86|2421.45|2419.95|2421.45|2419.95|2421.36|2419.86|0
1641473480000|2022-01-06 12:51:20|2421.26|2419.76|2421|2419.5|2421.26|2419.76|2420.98|2419.48|0
1641473490000|2022-01-06 12:51:30|2421.19|2419.69|2421.23|2419.73|2421.23|2419.73|2421.13|2419.63|0
1641473500000|2022-01-06 12:51:40|2421.19|2419.69|2421|2419.5|2421.19|2419.69|2420.96|2419.46|0
1641473510000|2022-01-06 12:51:50|2420.98|2419.48|2420.47|2418.97|2420.98|2419.48|2420.29|2418.79|0
1641473520000|2022-01-06 12:52:00|2420.51|2419.01|2420.81|2419.31|2420.81|2419.31|2420.51|2419.01|0
1641473530000|2022-01-06 12:52:10|2420.78|2419.28|2421|2419.5|2421|2419.5|2420.78|2419.28|0
1641473540000|2022-01-06 12:52:20|2420.96|2419.46|2421|2419.5|2421|2419.5|2420.78|2419.28|0
1641473550000|2022-01-06 12:52:30|2421.12|2419.62|2421.34|2419.84|2421.34|2419.84|2421.12|2419.62|0
1641473560000|2022-01-06 12:52:40|2421.36|2419.86|2421.49|2419.99|2421.53|2420.03|2421.34|2419.84|0
1641473570000|2022-01-06 12:52:50|2421.68|2420.18|2421.71|2420.21|2421.71|2420.21|2421.68|2420.18|0
1641473580000|2022-01-06 12:53:00|2421.53|2420.03|2421.79|2420.29|2421.79|2420.29|2421.53|2420.03|0
1641473590000|2022-01-06 12:53:10|2421.83|2420.33|2422.02|2420.52|2422.02|2420.52|2421.79|2420.29|0
1641473600000|2022-01-06 12:53:20|2422.05|2420.55|2422.2|2420.7|2422.24|2420.74|2422.05|2420.55|0
1641473610000|2022-01-06 12:53:30|2422.18|2420.68|2422.16|2420.66|2422.2|2420.7|2422.16|2420.66|0
1641473620000|2022-01-06 12:53:40|2422.13|2420.63|2422.24|2420.74|2422.24|2420.74|2421.86|2420.36|0
1641473630000|2022-01-06 12:53:50|2422.28|2420.78|2422.24|2420.74|2422.28|2420.78|2422.24|2420.74|0
1641473640000|2022-01-06 12:54:00|2422.15|2420.65|2422.15|2420.65|2422.24|2420.74|2422.15|2420.65|0
1641473650000|2022-01-06 12:54:10|2422.05|2420.55|2422.02|2420.52|2422.05|2420.55|2422.02|2420.52|0
1641473660000|2022-01-06 12:54:20|2421.98|2420.48|2422.24|2420.74|2422.28|2420.78|2421.98|2420.48|0
1641473670000|2022-01-06 12:54:30|2422.2|2420.7|2422.2|2420.7|2422.2|2420.7|2421.98|2420.48|0
1641473680000|2022-01-06 12:54:40|2422.39|2420.89|2422.43|2420.93|2422.43|2420.93|2422.39|2420.89|0
1641473690000|2022-01-06 12:54:50|2422.41|2420.91|2422.16|2420.66|2422.43|2420.93|2422.16|2420.66|0
1641473700000|2022-01-06 12:55:00|2422.18|2420.68|2422.43|2420.93|2422.43|2420.93|2422.18|2420.68|0
1641473710000|2022-01-06 12:55:10|2422.33|2420.83|2422.47|2420.97|2422.47|2420.97|2422.2|2420.7|0
1641473720000|2022-01-06 12:55:20|2422.45|2420.95|2422.43|2420.93|2422.47|2420.97|2422.24|2420.74|0
1641473730000|2022-01-06 12:55:30|2422.24|2420.74|2422.24|2420.74|2422.24|2420.74|2422.22|2420.72|0
1641473740000|2022-01-06 12:55:40|2422.2|2420.7|2421.75|2420.25|2422.2|2420.7|2421.75|2420.25|0
1641473750000|2022-01-06 12:55:50|2421.73|2420.23|2421.64|2420.14|2421.73|2420.23|2421.45|2419.95|0
1641473760000|2022-01-06 12:56:00|2421.45|2419.95|2421.71|2420.21|2421.71|2420.21|2421.45|2419.95|0
1641473770000|2022-01-06 12:56:10|2421.69|2420.19|2421.58|2420.08|2421.69|2420.19|2421.58|2420.08|0
1641473780000|2022-01-06 12:56:20|2421.49|2419.99|2421.57|2420.07|2421.57|2420.07|2421.49|2419.99|0
1641473790000|2022-01-06 12:56:30|2421.53|2420.03|2421.53|2420.03|2421.53|2420.03|2421.53|2420.03|0
1641473800000|2022-01-06 12:56:40|2421.57|2420.07|2421.3|2419.8|2421.57|2420.07|2421.3|2419.8|0
1641473810000|2022-01-06 12:56:50|2421.26|2419.76|2421.3|2419.8|2421.34|2419.84|2421.26|2419.76|0
1641473820000|2022-01-06 12:57:00|2421.34|2419.84|2421.08|2419.58|2421.34|2419.84|2421.08|2419.58|0
1641473830000|2022-01-06 12:57:10|2421.26|2419.76|2421.26|2419.76|2421.3|2419.8|2421.26|2419.76|0
1641473840000|2022-01-06 12:57:20|2421.3|2419.8|2421.43|2419.93|2421.53|2420.03|2421.3|2419.8|0
1641473850000|2022-01-06 12:57:30|2421.53|2420.03|2422.02|2420.52|2422.02|2420.52|2421.53|2420.03|0
1641473860000|2022-01-06 12:57:40|2421.92|2420.42|2421.83|2420.33|2422.02|2420.52|2421.83|2420.33|0
1641473870000|2022-01-06 12:57:50|2421.87|2420.37|2422.07|2420.57|2422.36|2420.86|2421.87|2420.37|0
1641473880000|2022-01-06 12:58:00|2422.04|2420.54|2422.43|2420.93|2422.43|2420.93|2421.85|2420.35|0
1641473890000|2022-01-06 12:58:10|2422.4|2420.9|2422.36|2420.86|2422.43|2420.93|2422.3|2420.8|0
1641473900000|2022-01-06 12:58:20|2422.4|2420.9|2422.43|2420.93|2422.62|2421.12|2422.4|2420.9|0
1641473910000|2022-01-06 12:58:30|2422.41|2420.91|2422.62|2421.12|2422.62|2421.12|2422.3|2420.8|0
1641473920000|2022-01-06 12:58:40|2422.6|2421.1|2422.6|2421.1|2422.62|2421.12|2422.6|2421.1|0
1641473930000|2022-01-06 12:58:50|2422.58|2421.08|2422.36|2420.86|2422.62|2421.12|2422.36|2420.86|0
1641473940000|2022-01-06 12:59:00|2422.3|2420.8|2422.05|2420.55|2422.34|2420.84|2422.05|2420.55|0
1641473950000|2022-01-06 12:59:10|2422.04|2420.54|2422.07|2420.57|2422.09|2420.59|2421.92|2420.42|0
1641473960000|2022-01-06 12:59:20|2422.09|2420.59|2422.19|2420.69|2422.36|2420.86|2422.05|2420.55|0
1641473970000|2022-01-06 12:59:30|2422.09|2420.59|2422.05|2420.55|2422.19|2420.69|2422.02|2420.52|0
1641473980000|2022-01-06 12:59:40|2422.15|2420.65|2422.32|2420.82|2422.32|2420.82|2422.15|2420.65|0
1641473990000|2022-01-06 12:59:50|2422.28|2420.78|2422.28|2420.78|2422.28|2420.78|2422.28|2420.78|0
1641474000000|2022-01-06 13:00:00|2422.24|2420.74|2422.4|2420.9|2422.43|2420.93|2422.05|2420.55|0
1641474010000|2022-01-06 13:00:10|2422.36|2420.86|2422.47|2420.97|2422.51|2421.01|2422.17|2420.67|0
1641474020000|2022-01-06 13:00:20|2422.43|2420.93|2422.6|2421.1|2422.7|2421.2|2422.43|2420.93|0
1641474030000|2022-01-06 13:00:30|2422.62|2421.12|2422.51|2421.01|2422.74|2421.24|2422.47|2420.97|0
1641474040000|2022-01-06 13:00:40|2422.55|2421.05|2422.92|2421.42|2422.96|2421.46|2422.55|2421.05|0
1641474050000|2022-01-06 13:00:50|2423.02|2421.52|2422.94|2421.44|2423.02|2421.52|2422.85|2421.35|0
1641474060000|2022-01-06 13:01:00|2422.85|2421.35|2423.26|2421.76|2423.3|2421.8|2422.85|2421.35|0
1641474070000|2022-01-06 13:01:10|2423.3|2421.8|2423.48|2421.98|2423.52|2422.02|2423.26|2421.76|0
1641474080000|2022-01-06 13:01:20|2423.52|2422.02|2423.18|2421.68|2423.52|2422.02|2423.18|2421.68|0
1641474090000|2022-01-06 13:01:30|2423.22|2421.72|2422.71|2421.21|2423.22|2421.72|2422.67|2421.17|0
1641474100000|2022-01-06 13:01:40|2422.67|2421.17|2422.59|2421.09|2422.9|2421.4|2422.59|2421.09|0
1641474110000|2022-01-06 13:01:50|2422.41|2420.91|2422.49|2420.99|2422.49|2420.99|2422.41|2420.91|0
1641474120000|2022-01-06 13:02:00|2422.67|2421.17|2422.67|2421.17|2422.9|2421.4|2422.45|2420.95|0
1641474130000|2022-01-06 13:02:10|2422.63|2421.13|2422.11|2420.61|2422.63|2421.13|2422.11|2420.61|0
1641474140000|2022-01-06 13:02:20|2422.15|2420.65|2421.92|2420.42|2422.15|2420.65|2421.92|2420.42|0
1641474150000|2022-01-06 13:02:30|2421.96|2420.46|2422.05|2420.55|2422.15|2420.65|2421.92|2420.42|0
1641474160000|2022-01-06 13:02:40|2422.15|2420.65|2421.92|2420.42|2422.15|2420.65|2421.88|2420.38|0
1641474170000|2022-01-06 13:02:50|2421.88|2420.38|2421.92|2420.42|2421.92|2420.42|2421.88|2420.38|0
1641474180000|2022-01-06 13:03:00|2421.88|2420.38|2421.79|2420.29|2421.92|2420.42|2421.79|2420.29|0
1641474190000|2022-01-06 13:03:10|2421.7|2420.2|2421.47|2419.97|2421.7|2420.2|2421.47|2419.97|0
1641474200000|2022-01-06 13:03:20|2421.43|2419.93|2421.45|2419.95|2421.47|2419.97|2421.43|2419.93|0
1641474210000|2022-01-06 13:03:30|2421.47|2419.97|2421.73|2420.23|2421.77|2420.27|2421.47|2419.97|0
1641474220000|2022-01-06 13:03:40|2421.7|2420.2|2421.71|2420.21|2421.73|2420.23|2421.51|2420.01|0
1641474230000|2022-01-06 13:03:50|2421.7|2420.2|2422.05|2420.55|2422.05|2420.55|2421.7|2420.2|0
1641474240000|2022-01-06 13:04:00|2421.96|2420.46|2422.35|2420.85|2422.45|2420.95|2421.96|2420.46|0
1641474250000|2022-01-06 13:04:10|2422.26|2420.76|2422.26|2420.76|2422.28|2420.78|2422.04|2420.54|0
1641474260000|2022-01-06 13:04:20|2422.07|2420.57|2422.19|2420.69|2422.19|2420.69|2422.07|2420.57|0
1641474270000|2022-01-06 13:04:30|2422.15|2420.65|2421.74|2420.24|2422.15|2420.65|2421.65|2420.15|0
1641474280000|2022-01-06 13:04:40|2421.83|2420.33|2421.74|2420.24|2421.83|2420.33|2421.74|2420.24|0
1641474290000|2022-01-06 13:04:50|2421.76|2420.26|2421.7|2420.2|2421.97|2420.47|2421.7|2420.2|0
1641474300000|2022-01-06 13:05:00|2421.61|2420.11|2421.78|2420.28|2421.78|2420.28|2421.52|2420.02|0
1641474310000|2022-01-06 13:05:10|2421.74|2420.24|2421.21|2419.71|2421.74|2420.24|2421.21|2419.71|0
1641474320000|2022-01-06 13:05:20|2421.31|2419.81|2421.48|2419.98|2421.48|2419.98|2421.25|2419.75|0
1641474330000|2022-01-06 13:05:30|2421.44|2419.94|2421.14|2419.64|2421.44|2419.94|2421.14|2419.64|0
1641474340000|2022-01-06 13:05:40|2421.17|2419.67|2421.44|2419.94|2421.44|2419.94|2421.14|2419.64|0
1641474350000|2022-01-06 13:05:50|2421.42|2419.92|2421.21|2419.71|2421.44|2419.94|2421.21|2419.71|0
1641474360000|2022-01-06 13:06:00|2421.25|2419.75|2421.93|2420.43|2421.93|2420.43|2421.25|2419.75|0
1641474370000|2022-01-06 13:06:10|2421.83|2420.33|2421.74|2420.24|2421.95|2420.45|2421.74|2420.24|0
1641474380000|2022-01-06 13:06:20|2421.83|2420.33|2421.7|2420.2|2421.83|2420.33|2421.7|2420.2|0
1641474390000|2022-01-06 13:06:30|2421.62|2420.12|2421.38|2419.88|2421.62|2420.12|2421.38|2419.88|0
1641474400000|2022-01-06 13:06:40|2421.36|2419.86|2421.66|2420.16|2421.7|2420.2|2421.36|2419.86|0
1641474410000|2022-01-06 13:06:50|2421.7|2420.2|2421.66|2420.16|2421.7|2420.2|2421.66|2420.16|0
1641474420000|2022-01-06 13:07:00|2421.7|2420.2|2421.89|2420.39|2421.89|2420.39|2421.66|2420.16|0
1641474430000|2022-01-06 13:07:10|2421.85|2420.35|2421.4|2419.9|2421.85|2420.35|2421.4|2419.9|0
1641474440000|2022-01-06 13:07:20|2421.59|2420.09|2421.59|2420.09|2421.59|2420.09|2421.59|2420.09|0
1641474450000|2022-01-06 13:07:30|2421.62|2420.12|2421.59|2420.09|2421.62|2420.12|2421.59|2420.09|0
1641474460000|2022-01-06 13:07:40|2421.55|2420.05|2421.59|2420.09|2421.62|2420.12|2421.36|2419.86|0
1641474470000|2022-01-06 13:07:50|2421.62|2420.12|2421.59|2420.09|2421.85|2420.35|2421.59|2420.09|0
1641474480000|2022-01-06 13:08:00|2421.62|2420.12|2421.85|2420.35|2422.07|2420.57|2421.62|2420.12|0
1641474490000|2022-01-06 13:08:10|2421.81|2420.31|2421.85|2420.35|2421.85|2420.35|2421.81|2420.31|0
1641474500000|2022-01-06 13:08:20|2421.77|2420.27|2421.85|2420.35|2421.85|2420.35|2421.55|2420.05|0
1641474510000|2022-01-06 13:08:30|2422.04|2420.54|2422.04|2420.54|2422.07|2420.57|2422|2420.5|0
1641474520000|2022-01-06 13:08:40|2422.02|2420.52|2422|2420.5|2422.02|2420.52|2422|2420.5|0
1641474530000|2022-01-06 13:08:50|2421.81|2420.31|2421.81|2420.31|2421.85|2420.35|2421.81|2420.31|0
1641474540000|2022-01-06 13:09:00|2421.62|2420.12|2422.26|2420.76|2422.26|2420.76|2421.62|2420.12|0
1641474550000|2022-01-06 13:09:10|2422.3|2420.8|2422.56|2421.06|2422.56|2421.06|2422.3|2420.8|0
1641474560000|2022-01-06 13:09:20|2422.58|2421.08|2422.83|2421.33|2422.83|2421.33|2422.58|2421.08|0
1641474570000|2022-01-06 13:09:30|2422.85|2421.35|2422.87|2421.37|2423.05|2421.55|2422.83|2421.33|0
1641474580000|2022-01-06 13:09:40|2422.79|2421.29|2423.09|2421.59|2423.09|2421.59|2422.79|2421.29|0
1641474590000|2022-01-06 13:09:50|2423.05|2421.55|2422.83|2421.33|2423.05|2421.55|2422.83|2421.33|0
1641474600000|2022-01-06 13:10:00|2422.87|2421.37|2422.64|2421.14|2423.13|2421.63|2422.6|2421.1|0
1641474610000|2022-01-06 13:10:10|2422.73|2421.23|2422.96|2421.46|2422.98|2421.48|2422.42|2420.92|0
1641474620000|2022-01-06 13:10:20|2422.98|2421.48|2422.94|2421.44|2423.21|2421.71|2422.94|2421.44|0
1641474630000|2022-01-06 13:10:30|2422.96|2421.46|2422.94|2421.44|2422.98|2421.48|2422.94|2421.44|0
1641474640000|2022-01-06 13:10:40|2422.98|2421.48|2422.57|2421.07|2422.98|2421.48|2422.44|2420.94|0
1641474650000|2022-01-06 13:10:50|2422.53|2421.03|2422.53|2421.03|2422.57|2421.07|2422.34|2420.84|0
1641474660000|2022-01-06 13:11:00|2422.44|2420.94|2422.34|2420.84|2422.57|2421.07|2422.31|2420.81|0
1641474670000|2022-01-06 13:11:10|2422.53|2421.03|2422.31|2420.81|2422.53|2421.03|2422.31|2420.81|0
1641474680000|2022-01-06 13:11:20|2422.34|2420.84|2422.34|2420.84|2422.44|2420.94|2422.34|2420.84|0
1641474690000|2022-01-06 13:11:30|2422.53|2421.03|2422.57|2421.07|2422.57|2421.07|2422.31|2420.81|0
1641474700000|2022-01-06 13:11:40|2422.48|2420.98|2422.34|2420.84|2422.57|2421.07|2422.34|2420.84|0
1641474710000|2022-01-06 13:11:50|2422.31|2420.81|2422.04|2420.54|2422.31|2420.81|2422|2420.5|0
1641474720000|2022-01-06 13:12:00|2422.08|2420.58|2421.78|2420.28|2422.08|2420.58|2421.78|2420.28|0
1641474730000|2022-01-06 13:12:10|2421.82|2420.32|2422.04|2420.54|2422.08|2420.58|2421.82|2420.32|0
1641474740000|2022-01-06 13:12:20|2422.06|2420.56|2422.06|2420.56|2422.08|2420.58|2422.04|2420.54|0
1641474750000|2022-01-06 13:12:30|2422.04|2420.54|2422.12|2420.62|2422.31|2420.81|2422.04|2420.54|0
1641474760000|2022-01-06 13:12:40|2422.21|2420.71|2422.1|2420.6|2422.21|2420.71|2422.08|2420.58|0
1641474770000|2022-01-06 13:12:50|2422.12|2420.62|2421.89|2420.39|2422.16|2420.66|2421.89|2420.39|0
1641474780000|2022-01-06 13:13:00|2421.93|2420.43|2422.42|2420.92|2422.42|2420.92|2421.76|2420.26|0
1641474790000|2022-01-06 13:13:10|2422.24|2420.74|2422.54|2421.04|2422.76|2421.26|2422.24|2420.74|0
1641474800000|2022-01-06 13:13:20|2422.44|2420.94|2422.58|2421.08|2422.58|2421.08|2422.44|2420.94|0
1641474810000|2022-01-06 13:13:30|2422.61|2421.11|2422.58|2421.08|2422.84|2421.34|2422.58|2421.08|0
1641474820000|2022-01-06 13:13:40|2422.67|2421.17|2422.58|2421.08|2422.67|2421.17|2422.54|2421.04|0
1641474830000|2022-01-06 13:13:50|2422.54|2421.04|2422.58|2421.08|2422.58|2421.08|2422.5|2421|0
1641474840000|2022-01-06 13:14:00|2422.39|2420.89|2422.39|2420.89|2422.48|2420.98|2422.35|2420.85|0
1641474850000|2022-01-06 13:14:10|2422.35|2420.85|2422.35|2420.85|2422.58|2421.08|2422.16|2420.66|0
1641474860000|2022-01-06 13:14:20|2422.31|2420.81|2422.31|2420.81|2422.39|2420.89|2422.31|2420.81|0
1641474870000|2022-01-06 13:14:30|2422.35|2420.85|2422.39|2420.89|2422.52|2421.02|2422.09|2420.59|0
1641474880000|2022-01-06 13:14:40|2422.35|2420.85|2422.31|2420.81|2422.54|2421.04|2422.31|2420.81|0
1641474890000|2022-01-06 13:14:50|2422.33|2420.83|2422.44|2420.94|2422.58|2421.08|2422.33|2420.83|0
1641474900000|2022-01-06 13:15:00|2422.54|2421.04|2423.01|2421.51|2423.03|2421.53|2422.52|2421.02|0
1641474910000|2022-01-06 13:15:10|2422.99|2421.49|2422.72|2421.22|2423.03|2421.53|2422.72|2421.22|0
1641474920000|2022-01-06 13:15:20|2422.69|2421.19|2422.76|2421.26|2422.76|2421.26|2422.69|2421.19|0
1641474930000|2022-01-06 13:15:30|2422.72|2421.22|2423.21|2421.71|2423.23|2421.73|2422.72|2421.22|0
1641474940000|2022-01-06 13:15:40|2423.25|2421.75|2423.25|2421.75|2423.29|2421.79|2423.06|2421.56|0
1641474950000|2022-01-06 13:15:50|2423.16|2421.66|2422.76|2421.26|2423.16|2421.66|2422.76|2421.26|0
1641474960000|2022-01-06 13:16:00|2422.69|2421.19|2422.6|2421.1|2422.69|2421.19|2422.31|2420.81|0
1641474970000|2022-01-06 13:16:10|2422.58|2421.08|2422.8|2421.3|2422.8|2421.3|2422.58|2421.08|0
1641474980000|2022-01-06 13:16:20|2422.84|2421.34|2423.08|2421.58|2423.08|2421.58|2422.84|2421.34|0
1641474990000|2022-01-06 13:16:30|2423.06|2421.56|2423.06|2421.56|2423.06|2421.56|2422.97|2421.47|0
1641475000000|2022-01-06 13:16:40|2423.03|2421.53|2423.38|2421.88|2423.48|2421.98|2423.03|2421.53|0
1641475010000|2022-01-06 13:16:50|2423.29|2421.79|2423.48|2421.98|2423.51|2422.01|2423.25|2421.75|0
1641475020000|2022-01-06 13:17:00|2423.5|2422|2423.59|2422.09|2423.7|2422.2|2423.25|2421.75|0
1641475030000|2022-01-06 13:17:10|2423.57|2422.07|2423.36|2421.86|2423.7|2422.2|2423.36|2421.86|0
1641475040000|2022-01-06 13:17:20|2423.32|2421.82|2423.45|2421.95|2423.45|2421.95|2423.1|2421.6|0
1641475050000|2022-01-06 13:17:30|2423.41|2421.91|2423.55|2422.05|2423.59|2422.09|2423.41|2421.91|0
1641475060000|2022-01-06 13:17:40|2423.57|2422.07|2423.68|2422.18|2423.81|2422.31|2423.55|2422.05|0
1641475070000|2022-01-06 13:17:50|2423.59|2422.09|2423.51|2422.01|2423.59|2422.09|2423.51|2422.01|0
1641475080000|2022-01-06 13:18:00|2423.69|2422.19|2423.47|2421.97|2423.73|2422.23|2423.47|2421.97|0
1641475090000|2022-01-06 13:18:10|2423.56|2422.06|2423.96|2422.46|2423.96|2422.46|2423.56|2422.06|0
1641475100000|2022-01-06 13:18:20|2423.92|2422.42|2423.92|2422.42|2423.96|2422.46|2423.92|2422.42|0
1641475110000|2022-01-06 13:18:30|2424|2422.5|2424.6|2423.1|2424.6|2423.1|2424|2422.5|0
1641475120000|2022-01-06 13:18:40|2424.56|2423.06|2424.49|2422.99|2424.6|2423.1|2424.49|2422.99|0
1641475130000|2022-01-06 13:18:50|2424.56|2423.06|2424.49|2422.99|2424.79|2423.29|2424.45|2422.95|0
1641475140000|2022-01-06 13:19:00|2424.52|2423.02|2424.92|2423.42|2425.05|2423.55|2424.49|2422.99|0
1641475150000|2022-01-06 13:19:10|2425|2423.5|2425.05|2423.55|2425.18|2423.68|2425|2423.5|0
1641475160000|2022-01-06 13:19:20|2425.09|2423.59|2425.14|2423.64|2425.24|2423.74|2425.05|2423.55|0
1641475170000|2022-01-06 13:19:30|2425.05|2423.55|2425.28|2423.78|2425.28|2423.78|2425.05|2423.55|0
1641475180000|2022-01-06 13:19:40|2425.24|2423.74|2425.01|2423.51|2425.28|2423.78|2425.01|2423.51|0
1641475190000|2022-01-06 13:19:50|2425.05|2423.55|2425.24|2423.74|2425.24|2423.74|2425.01|2423.51|0
1641475200000|2022-01-06 13:20:00|2425.2|2423.7|2425.58|2424.08|2425.72|2424.22|2425.2|2423.7|0
1641475210000|2022-01-06 13:20:10|2425.62|2424.12|2425.51|2424.01|2425.66|2424.16|2425.51|2424.01|0
1641475220000|2022-01-06 13:20:20|2425.33|2423.83|2425.06|2423.56|2425.33|2423.83|2425.06|2423.56|0
1641475230000|2022-01-06 13:20:30|2425.07|2423.57|2425.15|2423.65|2425.15|2423.65|2425.07|2423.57|0
1641475240000|2022-01-06 13:20:40|2425.13|2423.63|2424.91|2423.41|2425.15|2423.65|2424.91|2423.41|0
1641475250000|2022-01-06 13:20:50|2424.88|2423.38|2424.65|2423.15|2424.88|2423.38|2424.46|2422.96|0
1641475260000|2022-01-06 13:21:00|2424.61|2423.11|2424.74|2423.24|2424.88|2423.38|2424.48|2422.98|0
1641475270000|2022-01-06 13:21:10|2424.84|2423.34|2424.84|2423.34|2424.88|2423.38|2424.74|2423.24|0
1641475280000|2022-01-06 13:21:20|2424.8|2423.3|2424.8|2423.3|2424.8|2423.3|2424.67|2423.17|0
1641475290000|2022-01-06 13:21:30|2424.76|2423.26|2424.67|2423.17|2424.8|2423.3|2424.57|2423.07|0
1641475300000|2022-01-06 13:21:40|2424.57|2423.07|2424.57|2423.07|2424.57|2423.07|2424.44|2422.94|0
1641475310000|2022-01-06 13:21:50|2424.65|2423.15|2424.95|2423.45|2425.1|2423.6|2424.65|2423.15|0
1641475320000|2022-01-06 13:22:00|2425.14|2423.64|2424.69|2423.19|2425.14|2423.64|2424.61|2423.11|0
1641475340000|2022-01-06 13:22:20|2424.73|2423.23|2424.91|2423.41|2424.95|2423.45|2424.69|2423.19|0
1641475350000|2022-01-06 13:22:30|2424.73|2423.23|2424.65|2423.15|2424.73|2423.23|2424.5|2423|0
1641475360000|2022-01-06 13:22:40|2424.56|2423.06|2424.46|2422.96|2424.56|2423.06|2424.46|2422.96|0
1641475370000|2022-01-06 13:22:50|2424.37|2422.87|2424.37|2422.87|2424.5|2423|2424.35|2422.85|0
1641475380000|2022-01-06 13:23:00|2424.28|2422.78|2423.75|2422.25|2424.28|2422.78|2423.75|2422.25|0
1641475390000|2022-01-06 13:23:10|2423.71|2422.21|2423.6|2422.1|2423.71|2422.21|2423.54|2422.04|0
1641475400000|2022-01-06 13:23:20|2423.56|2422.06|2423.64|2422.14|2423.64|2422.14|2423.33|2421.83|0
1641475410000|2022-01-06 13:23:30|2423.54|2422.04|2423.67|2422.17|2423.67|2422.17|2423.54|2422.04|0
1641475420000|2022-01-06 13:23:40|2423.65|2422.15|2423.82|2422.32|2423.9|2422.4|2423.6|2422.1|0
1641475430000|2022-01-06 13:23:50|2423.8|2422.3|2423.62|2422.12|2423.86|2422.36|2423.6|2422.1|0
1641475440000|2022-01-06 13:24:00|2423.64|2422.14|2423.33|2421.83|2423.73|2422.23|2423.33|2421.83|0
1641475450000|2022-01-06 13:24:10|2423.43|2421.93|2423.76|2422.26|2423.76|2422.26|2423.33|2421.83|0
1641475460000|2022-01-06 13:24:20|2423.74|2422.24|2423.78|2422.28|2423.78|2422.28|2423.74|2422.24|0
1641475470000|2022-01-06 13:24:30|2423.82|2422.32|2423.78|2422.28|2423.82|2422.32|2423.78|2422.28|0
1641475480000|2022-01-06 13:24:40|2423.74|2422.24|2423.78|2422.28|2423.82|2422.32|2423.56|2422.06|0
1641475490000|2022-01-06 13:24:50|2423.82|2422.32|2423.74|2422.24|2423.82|2422.32|2423.74|2422.24|0
1641475500000|2022-01-06 13:25:00|2423.76|2422.26|2423.74|2422.24|2423.78|2422.28|2423.74|2422.24|0
1641475510000|2022-01-06 13:25:10|2423.71|2422.21|2423.93|2422.43|2423.93|2422.43|2423.71|2422.21|0
1641475520000|2022-01-06 13:25:20|2423.74|2422.24|2423.67|2422.17|2423.88|2422.38|2423.67|2422.17|0
1641475530000|2022-01-06 13:25:30|2423.71|2422.21|2423.74|2422.24|2423.74|2422.24|2423.71|2422.21|0
1641475540000|2022-01-06 13:25:40|2423.71|2422.21|2424.09|2422.59|2424.09|2422.59|2423.48|2421.98|0
1641475550000|2022-01-06 13:25:50|2424.05|2422.55|2423.99|2422.49|2424.12|2422.62|2423.99|2422.49|0
1641475560000|2022-01-06 13:26:00|2424.09|2422.59|2424.09|2422.59|2424.12|2422.62|2423.99|2422.49|0
1641475570000|2022-01-06 13:26:10|2424.12|2422.62|2424.09|2422.59|2424.12|2422.62|2424.09|2422.59|0
1641475580000|2022-01-06 13:26:20|2424.07|2422.57|2424.05|2422.55|2424.07|2422.57|2424.05|2422.55|0
1641475590000|2022-01-06 13:26:30|2423.95|2422.45|2423.82|2422.32|2424.05|2422.55|2423.6|2422.1|0
1641475600000|2022-01-06 13:26:40|2423.78|2422.28|2423.69|2422.19|2423.78|2422.28|2423.56|2422.06|0
1641475610000|2022-01-06 13:26:50|2423.78|2422.28|2423.82|2422.32|2423.82|2422.32|2423.56|2422.06|0
1641475620000|2022-01-06 13:27:00|2423.76|2422.26|2423.6|2422.1|2423.76|2422.26|2423.58|2422.08|0
1641475630000|2022-01-06 13:27:10|2423.5|2422|2423.15|2421.65|2423.5|2422|2423.11|2421.61|0
1641475650000|2022-01-06 13:27:30|2423.19|2421.69|2423.11|2421.61|2423.28|2421.78|2423.11|2421.61|0
1641475660000|2022-01-06 13:27:40|2423.15|2421.65|2423.24|2421.74|2423.24|2421.74|2423.15|2421.65|0
1641475670000|2022-01-06 13:27:50|2423.15|2421.65|2423.41|2421.91|2423.41|2421.91|2423.15|2421.65|0
1641475680000|2022-01-06 13:28:00|2423.37|2421.87|2423.45|2421.95|2423.64|2422.14|2423.37|2421.87|0
1641475690000|2022-01-06 13:28:10|2423.36|2421.86|2423.26|2421.76|2423.36|2421.86|2423.26|2421.76|0
1641475700000|2022-01-06 13:28:20|2423.24|2421.74|2423.24|2421.74|2423.24|2421.74|2423.24|2421.74|0
1641475710000|2022-01-06 13:28:30|2423.26|2421.76|2423.47|2421.97|2423.47|2421.97|2423.26|2421.76|0
1641475720000|2022-01-06 13:28:40|2423.45|2421.95|2423.53|2422.03|2423.53|2422.03|2423.45|2421.95|0
1641475730000|2022-01-06 13:28:50|2423.43|2421.93|2423.43|2421.93|2423.53|2422.03|2423.43|2421.93|0
1641475740000|2022-01-06 13:29:00|2423.53|2422.03|2423.28|2421.78|2423.53|2422.03|2423.06|2421.56|0
1641475750000|2022-01-06 13:29:10|2423.26|2421.76|2423.22|2421.72|2423.26|2421.76|2423.22|2421.72|0
1641475760000|2022-01-06 13:29:20|2423.24|2421.74|2423.13|2421.63|2423.24|2421.74|2422.96|2421.46|0
1641475770000|2022-01-06 13:29:30|2423.04|2421.54|2423.09|2421.59|2423.13|2421.63|2423|2421.5|0
1641475780000|2022-01-06 13:29:40|2423.13|2421.63|2423.22|2421.72|2423.24|2421.74|2422.96|2421.46|0
1641475790000|2022-01-06 13:29:50|2423.32|2421.82|2424.24|2422.74|2424.24|2422.74|2423.32|2421.82|0
1641475800000|2022-01-06 13:30:00|2424.33|2422.83|2424.42|2422.92|2424.52|2423.02|2424.01|2422.51|0
1641475810000|2022-01-06 13:30:10|2424.54|2423.04|2424.39|2422.89|2424.84|2423.34|2424.37|2422.87|0
1641475820000|2022-01-06 13:30:20|2424.41|2422.91|2424.16|2422.66|2424.43|2422.93|2424.03|2422.53|0
1641475830000|2022-01-06 13:30:30|2424.07|2422.57|2424.16|2422.66|2424.29|2422.79|2423.94|2422.44|0
1641475840000|2022-01-06 13:30:40|2424.35|2422.85|2424.39|2422.89|2424.39|2422.89|2424.35|2422.85|0
1641475850000|2022-01-06 13:30:50|2424.57|2423.07|2424.24|2422.74|2424.61|2423.11|2424.13|2422.63|0
1641475860000|2022-01-06 13:31:00|2424.2|2422.7|2423.53|2422.03|2424.2|2422.7|2423.53|2422.03|0
1641475870000|2022-01-06 13:31:10|2423.45|2421.95|2423.01|2421.51|2423.49|2421.99|2422.92|2421.42|0
1641475880000|2022-01-06 13:31:20|2422.92|2421.42|2423.05|2421.55|2423.11|2421.61|2422.75|2421.25|0
1641475890000|2022-01-06 13:31:30|2423.01|2421.51|2422.83|2421.33|2423.11|2421.61|2422.62|2421.12|0
1641475900000|2022-01-06 13:31:40|2422.84|2421.34|2422.75|2421.25|2422.88|2421.38|2422.71|2421.21|0
1641475910000|2022-01-06 13:31:50|2422.84|2421.34|2422.45|2420.95|2422.92|2421.42|2422.36|2420.86|0
1641475920000|2022-01-06 13:32:00|2422.54|2421.04|2422.36|2420.86|2422.58|2421.08|2422.32|2420.82|0
1641475930000|2022-01-06 13:32:10|2422.32|2420.82|2422.39|2420.89|2422.39|2420.89|2422.11|2420.61|0
1641475940000|2022-01-06 13:32:20|2422.43|2420.93|2422.72|2421.22|2422.74|2421.24|2422.43|2420.93|0
1641475950000|2022-01-06 13:32:30|2422.7|2421.2|2422.6|2421.1|2422.74|2421.24|2422.6|2421.1|0
1641475960000|2022-01-06 13:32:40|2422.7|2421.2|2422.55|2421.05|2422.77|2421.27|2422.51|2421.01|0
1641475970000|2022-01-06 13:32:50|2422.59|2421.09|2423|2421.5|2423.04|2421.54|2422.59|2421.09|0
1641475980000|2022-01-06 13:33:00|2423.19|2421.69|2423.49|2421.99|2423.51|2422.01|2423.19|2421.69|0
1641475990000|2022-01-06 13:33:10|2423.45|2421.95|2423.15|2421.65|2423.45|2421.95|2422.92|2421.42|0
1641476000000|2022-01-06 13:33:20|2423.19|2421.69|2423.05|2421.55|2423.22|2421.72|2422.92|2421.42|0
1641476010000|2022-01-06 13:33:30|2422.96|2421.46|2422.58|2421.08|2422.96|2421.46|2422.36|2420.86|0
1641476020000|2022-01-06 13:33:40|2422.62|2421.12|2422.62|2421.12|2422.62|2421.12|2422.62|2421.12|0
1641476030000|2022-01-06 13:33:50|2422.54|2421.04|2422.39|2420.89|2422.54|2421.04|2422.17|2420.67|0
1641476040000|2022-01-06 13:34:00|2422.36|2420.86|2421.87|2420.37|2422.36|2420.86|2421.83|2420.33|0
1641476050000|2022-01-06 13:34:10|2421.89|2420.39|2421.87|2420.37|2421.96|2420.46|2421.6|2420.1|0
1641476060000|2022-01-06 13:34:20|2421.79|2420.29|2421.87|2420.37|2421.87|2420.37|2421.6|2420.1|0
1641476070000|2022-01-06 13:34:30|2421.83|2420.33|2421.83|2420.33|2421.87|2420.37|2421.64|2420.14|0
1641476080000|2022-01-06 13:34:40|2421.79|2420.29|2422.02|2420.52|2422.05|2420.55|2421.79|2420.29|0
1641476090000|2022-01-06 13:34:50|2422.05|2420.55|2422.28|2420.78|2422.28|2420.78|2421.83|2420.33|0
1641476100000|2022-01-06 13:35:00|2422.47|2420.97|2422.49|2420.99|2422.71|2421.21|2422.28|2420.78|0
1641476110000|2022-01-06 13:35:10|2422.58|2421.08|2422.17|2420.67|2422.66|2421.16|2422.17|2420.67|0
1641476120000|2022-01-06 13:35:20|2422.13|2420.63|2421.98|2420.48|2422.13|2420.63|2421.81|2420.31|0
1641476130000|2022-01-06 13:35:30|2421.94|2420.44|2421.91|2420.41|2421.98|2420.48|2421.91|2420.41|0
1641476140000|2022-01-06 13:35:40|2421.87|2420.37|2421.74|2420.24|2421.94|2420.44|2421.68|2420.18|0
1641476150000|2022-01-06 13:35:50|2421.72|2420.22|2421.72|2420.22|2421.72|2420.22|2421.68|2420.18|0
1641476160000|2022-01-06 13:36:00|2421.76|2420.26|2422.23|2420.73|2422.25|2420.75|2421.76|2420.26|0
1641476170000|2022-01-06 13:36:10|2422.25|2420.75|2422.43|2420.93|2422.45|2420.95|2422.21|2420.71|0
1641476180000|2022-01-06 13:36:20|2422.39|2420.89|2422.75|2421.25|2422.75|2421.25|2422.39|2420.89|0
1641476190000|2022-01-06 13:36:30|2422.84|2421.34|2423.11|2421.61|2423.33|2421.83|2422.84|2421.34|0
1641476200000|2022-01-06 13:36:40|2423.07|2421.57|2423.11|2421.61|2423.11|2421.61|2423.07|2421.57|0
1641476210000|2022-01-06 13:36:50|2423.07|2421.57|2423.07|2421.57|2423.11|2421.61|2423.07|2421.57|0
1641476220000|2022-01-06 13:37:00|2423.11|2421.61|2422.62|2421.12|2423.15|2421.65|2422.39|2420.89|0
1641476230000|2022-01-06 13:37:10|2422.58|2421.08|2422.66|2421.16|2422.84|2421.34|2422.58|2421.08|0
1641476240000|2022-01-06 13:37:20|2422.62|2421.12|2422.3|2420.8|2422.84|2421.34|2422.3|2420.8|0
1641476250000|2022-01-06 13:37:30|2422.48|2420.98|2422.54|2421.04|2422.54|2421.04|2422.47|2420.97|0
1641476260000|2022-01-06 13:37:40|2422.73|2421.23|2422.81|2421.31|2422.81|2421.31|2422.64|2421.14|0
1641476270000|2022-01-06 13:37:50|2422.71|2421.21|2422.62|2421.12|2422.71|2421.21|2422.58|2421.08|0
1641476280000|2022-01-06 13:38:00|2422.58|2421.08|2422.58|2421.08|2422.58|2421.08|2422.36|2420.86|0
1641476290000|2022-01-06 13:38:10|2422.54|2421.04|2422.17|2420.67|2422.54|2421.04|2421.91|2420.41|0
1641476300000|2022-01-06 13:38:20|2422.13|2420.63|2421.94|2420.44|2422.13|2420.63|2421.94|2420.44|0
1641476310000|2022-01-06 13:38:30|2421.85|2420.35|2421.96|2420.46|2421.96|2420.46|2421.68|2420.18|0
1641476320000|2022-01-06 13:38:40|2421.94|2420.44|2421.76|2420.26|2421.98|2420.48|2421.74|2420.24|0
1641476330000|2022-01-06 13:38:50|2421.8|2420.3|2421.89|2420.39|2422.02|2420.52|2421.8|2420.3|0
1641476340000|2022-01-06 13:39:00|2421.98|2420.48|2421.98|2420.48|2421.98|2420.48|2421.76|2420.26|0
1641476350000|2022-01-06 13:39:10|2422.02|2420.52|2422.29|2420.79|2422.29|2420.79|2422.02|2420.52|0
1641476360000|2022-01-06 13:39:20|2422.32|2420.82|2422.57|2421.07|2422.59|2421.09|2422.32|2420.82|0
1641476370000|2022-01-06 13:39:30|2422.55|2421.05|2422.42|2420.92|2422.59|2421.09|2422.32|2420.82|0
1641476380000|2022-01-06 13:39:40|2422.32|2420.82|2422.32|2420.82|2422.46|2420.96|2422.29|2420.79|0
1641476390000|2022-01-06 13:39:50|2422.42|2420.92|2422.55|2421.05|2422.55|2421.05|2422.42|2420.92|0
1641476400000|2022-01-06 13:40:00|2422.51|2421.01|2422.21|2420.71|2422.51|2421.01|2422|2420.5|0
1641476410000|2022-01-06 13:40:10|2422.23|2420.73|2422.23|2420.73|2422.25|2420.75|2422.21|2420.71|0
1641476420000|2022-01-06 13:40:20|2422.25|2420.75|2421.94|2420.44|2422.43|2420.93|2421.94|2420.44|0
1641476430000|2022-01-06 13:40:30|2421.91|2420.41|2421.91|2420.41|2421.94|2420.44|2421.81|2420.31|0
1641476440000|2022-01-06 13:40:40|2421.96|2420.46|2421.94|2420.44|2422.17|2420.67|2421.94|2420.44|0
1641476450000|2022-01-06 13:40:50|2421.92|2420.42|2421.72|2420.22|2421.92|2420.42|2421.7|2420.2|0
1641476460000|2022-01-06 13:41:00|2421.74|2420.24|2421.91|2420.41|2421.96|2420.46|2421.7|2420.2|0
1641476470000|2022-01-06 13:41:10|2421.92|2420.42|2422.19|2420.69|2422.19|2420.69|2421.92|2420.42|0
1641476480000|2022-01-06 13:41:20|2422.23|2420.73|2422.03|2420.53|2422.41|2420.91|2422.03|2420.53|0
1641476490000|2022-01-06 13:41:30|2422|2420.5|2422.05|2420.55|2422.07|2420.57|2421.81|2420.31|0
1641476500000|2022-01-06 13:41:40|2422.07|2420.57|2422.03|2420.53|2422.07|2420.57|2422.03|2420.53|0
1641476510000|2022-01-06 13:41:50|2421.85|2420.35|2421.62|2420.12|2421.85|2420.35|2421.62|2420.12|0
1641476520000|2022-01-06 13:42:00|2421.72|2420.22|2421.9|2420.4|2422.03|2420.53|2421.58|2420.08|0
1641476530000|2022-01-06 13:42:10|2422|2420.5|2422.3|2420.8|2422.3|2420.8|2422|2420.5|0
1641476540000|2022-01-06 13:42:20|2422.26|2420.76|2422.26|2420.76|2422.48|2420.98|2422.26|2420.76|0
1641476550000|2022-01-06 13:42:30|2422.24|2420.74|2422.18|2420.68|2422.26|2420.76|2422.09|2420.59|0
1641476560000|2022-01-06 13:42:40|2422.2|2420.7|2422.41|2420.91|2422.41|2420.91|2422.14|2420.64|0
1641476570000|2022-01-06 13:42:50|2422.39|2420.89|2422.41|2420.91|2422.41|2420.91|2422.39|2420.89|0
1641476580000|2022-01-06 13:43:00|2422.48|2420.98|2422.78|2421.28|2422.86|2421.36|2422.48|2420.98|0
1641476590000|2022-01-06 13:43:10|2422.82|2421.32|2422.82|2421.32|2422.95|2421.45|2422.82|2421.32|0
1641476600000|2022-01-06 13:43:20|2422.84|2421.34|2422.86|2421.36|2422.86|2421.36|2422.78|2421.28|0
1641476610000|2022-01-06 13:43:30|2422.82|2421.32|2423.03|2421.53|2423.14|2421.64|2422.59|2421.09|0
1641476620000|2022-01-06 13:43:40|2423.12|2421.62|2423.57|2422.07|2423.57|2422.07|2423.12|2421.62|0
1641476630000|2022-01-06 13:43:50|2423.53|2422.03|2423.5|2422|2423.53|2422.03|2423.24|2421.74|0
1641476640000|2022-01-06 13:44:00|2423.69|2422.19|2423.86|2422.36|2423.95|2422.45|2423.69|2422.19|0
1641476650000|2022-01-06 13:44:10|2423.76|2422.26|2423.76|2422.26|2423.86|2422.36|2423.72|2422.22|0
1641476660000|2022-01-06 13:44:20|2423.72|2422.22|2423.5|2422|2423.99|2422.49|2423.5|2422|0
1641476670000|2022-01-06 13:44:30|2423.41|2421.91|2423.49|2421.99|2423.5|2422|2423.3|2421.8|0
1641476680000|2022-01-06 13:44:40|2423.45|2421.95|2423.53|2422.03|2423.53|2422.03|2423.45|2421.95|0
1641476690000|2022-01-06 13:44:50|2423.57|2422.07|2423.53|2422.03|2423.79|2422.29|2423.53|2422.03|0
1641476700000|2022-01-06 13:45:00|2423.57|2422.07|2423.83|2422.33|2423.83|2422.33|2423.53|2422.03|0
1641476710000|2022-01-06 13:45:10|2423.79|2422.29|2423.57|2422.07|2423.87|2422.37|2423.57|2422.07|0
1641476720000|2022-01-06 13:45:20|2423.53|2422.03|2423.16|2421.66|2423.53|2422.03|2423.12|2421.62|0
1641476730000|2022-01-06 13:45:30|2423.12|2421.62|2422.55|2421.05|2423.12|2421.62|2422.55|2421.05|0
1641476740000|2022-01-06 13:45:40|2422.57|2421.07|2422.59|2421.09|2422.72|2421.22|2422.57|2421.07|0
1641476750000|2022-01-06 13:45:50|2422.22|2420.72|2422.18|2420.68|2422.22|2420.72|2422.18|2420.68|0
1641476760000|2022-01-06 13:46:00|2422.14|2420.64|2422.36|2420.86|2422.36|2420.86|2422.14|2420.64|0
1641476770000|2022-01-06 13:46:10|2422.33|2420.83|2422.1|2420.6|2422.36|2420.86|2422.1|2420.6|0
1641476780000|2022-01-06 13:46:20|2422.06|2420.56|2422.06|2420.56|2422.29|2420.79|2422.06|2420.56|0
1641476790000|2022-01-06 13:46:30|2422.08|2420.58|2422.27|2420.77|2422.29|2420.79|2422.08|2420.58|0
1641476800000|2022-01-06 13:46:40|2422.17|2420.67|2422.33|2420.83|2422.33|2420.83|2421.99|2420.49|0
1641476810000|2022-01-06 13:46:50|2422.31|2420.81|2422.33|2420.83|2422.33|2420.83|2422.19|2420.69|0
1641476820000|2022-01-06 13:47:00|2422.31|2420.81|2422.35|2420.85|2422.36|2420.86|2422.21|2420.71|0
1641476830000|2022-01-06 13:47:10|2422.33|2420.83|2422.33|2420.83|2422.36|2420.86|2422.33|2420.83|0
1641476840000|2022-01-06 13:47:20|2422.36|2420.86|2421.78|2420.28|2422.36|2420.86|2421.69|2420.19|0
1641476850000|2022-01-06 13:47:30|2421.69|2420.19|2421.61|2420.11|2421.71|2420.21|2421.52|2420.02|0
1641476860000|2022-01-06 13:47:40|2421.63|2420.13|2421.4|2419.9|2421.63|2420.13|2421.4|2419.9|0
1641476870000|2022-01-06 13:47:50|2421.5|2420|2421.59|2420.09|2421.61|2420.11|2421.42|2419.92|0
1641476880000|2022-01-06 13:48:00|2421.61|2420.11|2421.61|2420.11|2421.84|2420.34|2421.61|2420.11|0
1641476890000|2022-01-06 13:48:10|2421.65|2420.15|2421.73|2420.23|2421.88|2420.38|2421.46|2419.96|0
1641476900000|2022-01-06 13:48:20|2421.69|2420.19|2421.73|2420.23|2421.73|2420.23|2421.56|2420.06|0
1641476910000|2022-01-06 13:48:30|2421.69|2420.19|2421.43|2419.93|2421.73|2420.23|2421.43|2419.93|0
1641476920000|2022-01-06 13:48:40|2421.39|2419.89|2421.35|2419.85|2421.39|2419.89|2421.35|2419.85|0
1641476930000|2022-01-06 13:48:50|2421.31|2419.81|2421.31|2419.81|2421.54|2420.04|2421.27|2419.77|0
1641476940000|2022-01-06 13:49:00|2421.4|2419.9|2421.5|2420|2421.5|2420|2421.31|2419.81|0
1641476950000|2022-01-06 13:49:10|2421.52|2420.02|2421.54|2420.04|2421.54|2420.04|2421.46|2419.96|0
1641476960000|2022-01-06 13:49:20|2421.57|2420.07|2421.8|2420.3|2421.8|2420.3|2421.57|2420.07|0
1641476970000|2022-01-06 13:49:30|2421.82|2420.32|2421.67|2420.17|2421.91|2420.41|2421.57|2420.07|0
1641476980000|2022-01-06 13:49:40|2421.57|2420.07|2421.54|2420.04|2421.57|2420.07|2421.54|2420.04|0
1641476990000|2022-01-06 13:49:50|2421.57|2420.07|2421.72|2420.22|2421.76|2420.26|2421.54|2420.04|0
1641477000000|2022-01-06 13:50:00|2421.68|2420.18|2421.68|2420.18|2421.97|2420.47|2421.68|2420.18|0
1641477010000|2022-01-06 13:50:10|2421.72|2420.22|2421.46|2419.96|2421.72|2420.22|2421.46|2419.96|0
1641477020000|2022-01-06 13:50:20|2421.48|2419.98|2421.23|2419.73|2421.5|2420|2421.01|2419.51|0
1641477030000|2022-01-06 13:50:30|2421.25|2419.75|2421.89|2420.39|2421.89|2420.39|2421.23|2419.73|0
1641477040000|2022-01-06 13:50:40|2421.8|2420.3|2421.88|2420.38|2422.06|2420.56|2421.8|2420.3|0
1641477050000|2022-01-06 13:50:50|2421.97|2420.47|2422.1|2420.6|2422.1|2420.6|2421.88|2420.38|0
1641477060000|2022-01-06 13:51:00|2422.14|2420.64|2422.27|2420.77|2422.27|2420.77|2422.14|2420.64|0
1641477070000|2022-01-06 13:51:10|2422.18|2420.68|2421.76|2420.26|2422.18|2420.68|2421.61|2420.11|0
1641477080000|2022-01-06 13:51:20|2421.8|2420.3|2421.8|2420.3|2421.8|2420.3|2421.76|2420.26|0
1641477090000|2022-01-06 13:51:30|2421.84|2420.34|2421.84|2420.34|2422.02|2420.52|2421.72|2420.22|0
1641477100000|2022-01-06 13:51:40|2421.82|2420.32|2421.27|2419.77|2421.84|2420.34|2421.27|2419.77|0
1641477110000|2022-01-06 13:51:50|2421.31|2419.81|2421.14|2419.64|2421.31|2419.81|2421.01|2419.51|0
1641477120000|2022-01-06 13:52:00|2421.05|2419.55|2421.01|2419.51|2421.4|2419.9|2421.01|2419.51|0
1641477130000|2022-01-06 13:52:10|2421.05|2419.55|2420.82|2419.32|2421.05|2419.55|2420.6|2419.1|0
1641477140000|2022-01-06 13:52:20|2420.86|2419.36|2421.16|2419.66|2421.16|2419.66|2420.86|2419.36|0
1641477150000|2022-01-06 13:52:30|2421.14|2419.64|2421.39|2419.89|2421.39|2419.89|2421.12|2419.62|0
1641477160000|2022-01-06 13:52:40|2421.35|2419.85|2421.16|2419.66|2421.35|2419.85|2421.12|2419.62|0
1641477170000|2022-01-06 13:52:50|2421.14|2419.64|2421.16|2419.66|2421.35|2419.85|2421.12|2419.62|0
1641477180000|2022-01-06 13:53:00|2421.12|2419.62|2421.35|2419.85|2421.55|2420.05|2421.12|2419.62|0
1641477190000|2022-01-06 13:53:10|2421.33|2419.83|2421.43|2419.93|2421.43|2419.93|2421.33|2419.83|0
1641477200000|2022-01-06 13:53:20|2421.24|2419.74|2421.46|2419.96|2421.46|2419.96|2421.2|2419.7|0
1641477210000|2022-01-06 13:53:30|2421.45|2419.95|2421.43|2419.93|2421.46|2419.96|2421.43|2419.93|0
1641477220000|2022-01-06 13:53:40|2421.61|2420.11|2421.91|2420.41|2421.91|2420.41|2421.61|2420.11|0
1641477240000|2022-01-06 13:54:00|2421.73|2420.23|2421.77|2420.27|2421.77|2420.27|2421.65|2420.15|0
1641477250000|2022-01-06 13:54:10|2421.95|2420.45|2421.99|2420.49|2421.99|2420.49|2421.86|2420.36|0
1641477260000|2022-01-06 13:54:20|2421.95|2420.45|2421.77|2420.27|2421.95|2420.45|2421.77|2420.27|0
1641477270000|2022-01-06 13:54:30|2421.95|2420.45|2421.81|2420.31|2421.99|2420.49|2421.77|2420.27|0
1641477280000|2022-01-06 13:54:40|2421.84|2420.34|2422.03|2420.53|2422.03|2420.53|2421.84|2420.34|0
1641477290000|2022-01-06 13:54:50|2422.01|2420.51|2421.99|2420.49|2422.03|2420.53|2421.99|2420.49|0
1641477300000|2022-01-06 13:55:00|2421.91|2420.41|2421.71|2420.21|2421.91|2420.41|2421.46|2419.96|0
1641477310000|2022-01-06 13:55:10|2421.69|2420.19|2421.69|2420.19|2421.69|2420.19|2421.65|2420.15|0
1641477320000|2022-01-06 13:55:20|2422.06|2420.56|2422.22|2420.72|2422.22|2420.72|2422.06|2420.56|0
1641477330000|2022-01-06 13:55:30|2422.26|2420.76|2422.22|2420.72|2422.26|2420.76|2422.18|2420.68|0
1641477340000|2022-01-06 13:55:40|2422.18|2420.68|2422.26|2420.76|2422.26|2420.76|2422.18|2420.68|0
1641477350000|2022-01-06 13:55:50|2422.07|2420.57|2422.07|2420.57|2422.29|2420.79|2422.07|2420.57|0
1641477360000|2022-01-06 13:56:00|2422.05|2420.55|2422.09|2420.59|2422.11|2420.61|2422.03|2420.53|0
1641477370000|2022-01-06 13:56:10|2422.11|2420.61|2421.81|2420.31|2422.11|2420.61|2421.81|2420.31|0
1641477380000|2022-01-06 13:56:20|2421.62|2420.12|2421.77|2420.27|2421.81|2420.31|2421.54|2420.04|0
1641477390000|2022-01-06 13:56:30|2421.58|2420.08|2421.54|2420.04|2421.58|2420.08|2421.54|2420.04|0
1641477400000|2022-01-06 13:56:40|2421.5|2420|2421.73|2420.23|2421.75|2420.25|2421.46|2419.96|0
1641477410000|2022-01-06 13:56:50|2421.77|2420.27|2421.99|2420.49|2422.22|2420.72|2421.77|2420.27|0
1641477420000|2022-01-06 13:57:00|2422.01|2420.51|2421.99|2420.49|2422.1|2420.6|2421.97|2420.47|0
1641477430000|2022-01-06 13:57:10|2421.95|2420.45|2421.95|2420.45|2421.95|2420.45|2421.86|2420.36|0
1641477440000|2022-01-06 13:57:20|2421.99|2420.49|2421.99|2420.49|2422.03|2420.53|2421.99|2420.49|0
1641477450000|2022-01-06 13:57:30|2422.03|2420.53|2421.99|2420.49|2422.03|2420.53|2421.99|2420.49|0
1641477460000|2022-01-06 13:57:40|2422.03|2420.53|2422.22|2420.72|2422.22|2420.72|2421.99|2420.49|0
1641477470000|2022-01-06 13:57:50|2422.2|2420.7|2422.2|2420.7|2422.22|2420.72|2421.99|2420.49|0
1641477480000|2022-01-06 13:58:00|2422.18|2420.68|2422.22|2420.72|2422.22|2420.72|2422.18|2420.68|0
1641477490000|2022-01-06 13:58:10|2422.4|2420.9|2422.59|2421.09|2422.63|2421.13|2422.4|2420.9|0
1641477500000|2022-01-06 13:58:20|2422.67|2421.17|2422.78|2421.28|2422.85|2421.35|2422.59|2421.09|0
1641477510000|2022-01-06 13:58:30|2422.81|2421.31|2422.87|2421.37|2422.87|2421.37|2422.81|2421.31|0
1641477520000|2022-01-06 13:58:40|2422.91|2421.41|2422.91|2421.41|2422.91|2421.41|2422.91|2421.41|0
1641477530000|2022-01-06 13:58:50|2422.89|2421.39|2422.87|2421.37|2423.1|2421.6|2422.87|2421.37|0
1641477540000|2022-01-06 13:59:00|2422.91|2421.41|2422.87|2421.37|2422.91|2421.41|2422.87|2421.37|0
1641477570000|2022-01-06 13:59:30|2422.83|2421.33|2422.87|2421.37|2422.87|2421.37|2422.83|2421.33|0
1641477580000|2022-01-06 13:59:40|2422.83|2421.33|2422.83|2421.33|2422.83|2421.33|2422.83|2421.33|0
1641477590000|2022-01-06 13:59:50|2422.87|2421.37|2423.02|2421.52|2423.25|2421.75|2422.87|2421.37|0
1641477600000|2022-01-06 14:00:00|2422.98|2421.48|2423.17|2421.67|2423.21|2421.71|2422.98|2421.48|0
1641477610000|2022-01-06 14:00:10|2423.13|2421.63|2422.68|2421.18|2423.13|2421.63|2422.64|2421.14|0
1641477620000|2022-01-06 14:00:20|2422.87|2421.37|2423.02|2421.52|2423.21|2421.71|2422.87|2421.37|0
1641477630000|2022-01-06 14:00:30|2423.06|2421.56|2423.25|2421.75|2423.25|2421.75|2423.02|2421.52|0
1641477640000|2022-01-06 14:00:40|2423.23|2421.73|2423.28|2421.78|2423.28|2421.78|2423.23|2421.73|0
1641477650000|2022-01-06 14:00:50|2423.32|2421.82|2423.36|2421.86|2423.36|2421.86|2423.32|2421.82|0
1641477660000|2022-01-06 14:01:00|2423.32|2421.82|2423.32|2421.82|2423.42|2421.92|2423.28|2421.78|0
1641477670000|2022-01-06 14:01:10|2423.23|2421.73|2423.23|2421.73|2423.32|2421.82|2423.14|2421.64|0
1641477680000|2022-01-06 14:01:20|2423.14|2421.64|2423.14|2421.64|2423.14|2421.64|2423.1|2421.6|0
1641477690000|2022-01-06 14:01:30|2423.18|2421.68|2422.91|2421.41|2423.18|2421.68|2422.91|2421.41|0
1641477710000|2022-01-06 14:01:50|2422.95|2421.45|2422.91|2421.41|2422.97|2421.47|2422.73|2421.23|0
1641477720000|2022-01-06 14:02:00|2422.87|2421.37|2422.95|2421.45|2422.95|2421.45|2422.87|2421.37|0
1641477730000|2022-01-06 14:02:10|2423.14|2421.64|2423.1|2421.6|2423.18|2421.68|2423|2421.5|0
1641477740000|2022-01-06 14:02:20|2423.12|2421.62|2423.14|2421.64|2423.14|2421.64|2423.1|2421.6|0
1641477750000|2022-01-06 14:02:30|2423.1|2421.6|2423.1|2421.6|2423.14|2421.64|2422.91|2421.41|0
1641477760000|2022-01-06 14:02:40|2423.12|2421.62|2423.14|2421.64|2423.14|2421.64|2423.1|2421.6|0
1641477780000|2022-01-06 14:03:00|2423.18|2421.68|2423.18|2421.68|2423.18|2421.68|2423.18|2421.68|0
1641477790000|2022-01-06 14:03:10|2423.14|2421.64|2422.91|2421.41|2423.14|2421.64|2422.69|2421.19|0
1641477800000|2022-01-06 14:03:20|2422.95|2421.45|2422.95|2421.45|2422.99|2421.49|2422.95|2421.45|0
1641477810000|2022-01-06 14:03:30|2422.76|2421.26|2422.76|2421.26|2422.76|2421.26|2422.73|2421.23|0
1641477820000|2022-01-06 14:03:40|2422.73|2421.23|2422.69|2421.19|2422.76|2421.26|2422.69|2421.19|0
1641477830000|2022-01-06 14:03:50|2422.65|2421.15|2422.65|2421.15|2422.65|2421.15|2422.46|2420.96|0
1641477840000|2022-01-06 14:04:00|2422.61|2421.11|2422.61|2421.11|2422.65|2421.15|2422.42|2420.92|0
1641477850000|2022-01-06 14:04:10|2422.65|2421.15|2423.06|2421.56|2423.06|2421.56|2422.65|2421.15|0
1641477860000|2022-01-06 14:04:20|2423.1|2421.6|2423.28|2421.78|2423.28|2421.78|2423.1|2421.6|0
1641477870000|2022-01-06 14:04:30|2423.32|2421.82|2423.51|2422.01|2423.55|2422.05|2423.32|2421.82|0
1641477880000|2022-01-06 14:04:40|2423.53|2422.03|2423.7|2422.2|2423.73|2422.23|2423.51|2422.01|0
1641477890000|2022-01-06 14:04:50|2423.73|2422.23|2423.55|2422.05|2423.73|2422.23|2423.51|2422.01|0
1641477900000|2022-01-06 14:05:00|2423.59|2422.09|2423.85|2422.35|2423.85|2422.35|2423.55|2422.05|0
1641477910000|2022-01-06 14:05:10|2423.93|2422.43|2423.93|2422.43|2423.93|2422.43|2423.93|2422.43|0
1641477920000|2022-01-06 14:05:20|2423.89|2422.39|2423.97|2422.47|2423.97|2422.47|2423.89|2422.39|0
1641477930000|2022-01-06 14:05:30|2424|2422.5|2423.97|2422.47|2424|2422.5|2423.97|2422.47|0
1641477940000|2022-01-06 14:05:40|2423.78|2422.28|2423.44|2421.94|2423.97|2422.47|2423.44|2421.94|0
1641477950000|2022-01-06 14:05:50|2423.4|2421.9|2423.44|2421.94|2423.48|2421.98|2423.4|2421.9|0
1641477960000|2022-01-06 14:06:00|2423.63|2422.13|2423.4|2421.9|2423.63|2422.13|2423.4|2421.9|0
1641477970000|2022-01-06 14:06:10|2423.36|2421.86|2423.74|2422.24|2423.74|2422.24|2423.36|2421.86|0
1641477980000|2022-01-06 14:06:20|2423.93|2422.43|2423.89|2422.39|2423.93|2422.43|2423.66|2422.16|0
1641477990000|2022-01-06 14:06:30|2423.93|2422.43|2423.7|2422.2|2423.93|2422.43|2423.7|2422.2|0
1641478000000|2022-01-06 14:06:40|2423.74|2422.24|2423.93|2422.43|2423.93|2422.43|2423.7|2422.2|0
1641478010000|2022-01-06 14:06:50|2423.74|2422.24|2423.74|2422.24|2423.74|2422.24|2423.74|2422.24|0
1641478020000|2022-01-06 14:07:00|2423.7|2422.2|2423.78|2422.28|2423.78|2422.28|2423.7|2422.2|0
1641478030000|2022-01-06 14:07:10|2423.97|2422.47|2423.93|2422.43|2423.97|2422.47|2423.93|2422.43|0
1641478040000|2022-01-06 14:07:20|2423.97|2422.47|2423.93|2422.43|2423.97|2422.47|2423.93|2422.43|0
1641478050000|2022-01-06 14:07:30|2423.74|2422.24|2423.74|2422.24|2423.74|2422.24|2423.74|2422.24|0
1641478070000|2022-01-06 14:07:50|2423.83|2422.33|2423.74|2422.24|2423.83|2422.33|2423.55|2422.05|0
1641478080000|2022-01-06 14:08:00|2423.63|2422.13|2422.76|2421.26|2423.63|2422.13|2422.76|2421.26|0
1641478090000|2022-01-06 14:08:10|2422.73|2421.23|2422.73|2421.23|2422.76|2421.26|2422.69|2421.19|0
1641478110000|2022-01-06 14:08:30|2422.74|2421.24|2422.76|2421.26|2422.8|2421.3|2422.65|2421.15|0
1641478120000|2022-01-06 14:08:40|2422.95|2421.45|2422.97|2421.47|2422.97|2421.47|2422.95|2421.45|0
1641478130000|2022-01-06 14:08:50|2422.95|2421.45|2422.76|2421.26|2422.95|2421.45|2422.76|2421.26|0
1641478140000|2022-01-06 14:09:00|2422.73|2421.23|2422.54|2421.04|2422.73|2421.23|2422.54|2421.04|0
1641478150000|2022-01-06 14:09:10|2422.5|2421|2422.01|2420.51|2422.5|2421|2421.97|2420.47|0
1641478160000|2022-01-06 14:09:20|2422.2|2420.7|2421.86|2420.36|2422.2|2420.7|2421.86|2420.36|0
1641478170000|2022-01-06 14:09:30|2421.82|2420.32|2421.86|2420.36|2421.86|2420.36|2421.82|2420.32|0
1641478180000|2022-01-06 14:09:40|2421.9|2420.4|2422.16|2420.66|2422.16|2420.66|2421.9|2420.4|0
1641478190000|2022-01-06 14:09:50|2422.12|2420.62|2422.12|2420.62|2422.12|2420.62|2422.08|2420.58|0
1641478200000|2022-01-06 14:10:00|2422.16|2420.66|2422.31|2420.81|2422.31|2420.81|2422.08|2420.58|0
1641478210000|2022-01-06 14:10:10|2422.35|2420.85|2422.65|2421.15|2422.65|2421.15|2422.35|2420.85|0
1641478220000|2022-01-06 14:10:20|2422.61|2421.11|2422.38|2420.88|2422.61|2421.11|2422.38|2420.88|0
1641478230000|2022-01-06 14:10:30|2422.31|2420.81|2422.08|2420.58|2422.31|2420.81|2422.08|2420.58|0
1641478240000|2022-01-06 14:10:40|2422.18|2420.68|2422.08|2420.58|2422.27|2420.77|2422.08|2420.58|0
1641478250000|2022-01-06 14:10:50|2422.12|2420.62|2421.97|2420.47|2422.12|2420.62|2421.78|2420.28|0
1641478260000|2022-01-06 14:11:00|2422.01|2420.51|2421.93|2420.43|2422.14|2420.64|2421.93|2420.43|0
1641478270000|2022-01-06 14:11:10|2421.97|2420.47|2422.23|2420.73|2422.23|2420.73|2421.97|2420.47|0
1641478280000|2022-01-06 14:11:20|2422.19|2420.69|2421.97|2420.47|2422.19|2420.69|2421.97|2420.47|0
1641478290000|2022-01-06 14:11:30|2421.93|2420.43|2421.93|2420.43|2421.93|2420.43|2421.93|2420.43|0
1641478300000|2022-01-06 14:11:40|2421.97|2420.47|2421.93|2420.43|2421.97|2420.47|2421.89|2420.39|0
1641478310000|2022-01-06 14:11:50|2421.89|2420.39|2421.66|2420.16|2421.89|2420.39|2421.63|2420.13|0
1641478320000|2022-01-06 14:12:00|2421.7|2420.2|2421.74|2420.24|2421.74|2420.24|2421.66|2420.16|0
1641478330000|2022-01-06 14:12:10|2421.78|2420.28|2422.04|2420.54|2422.04|2420.54|2421.78|2420.28|0
1641478340000|2022-01-06 14:12:20|2422.14|2420.64|2422.46|2420.96|2422.47|2420.97|2422.14|2420.64|0
1641478350000|2022-01-06 14:12:30|2422.27|2420.77|2422.53|2421.03|2422.53|2421.03|2422.27|2420.77|0
1641478360000|2022-01-06 14:12:40|2422.63|2421.13|2422.53|2421.03|2422.76|2421.26|2422.51|2421.01|0
1641478370000|2022-01-06 14:12:50|2422.49|2420.99|2422.72|2421.22|2422.72|2421.22|2422.49|2420.99|0
1641478380000|2022-01-06 14:13:00|2422.81|2421.31|2422.72|2421.22|2422.94|2421.44|2422.72|2421.22|0
1641478390000|2022-01-06 14:13:10|2422.74|2421.24|2422.76|2421.26|2422.76|2421.26|2422.74|2421.24|0
1641478400000|2022-01-06 14:13:20|2422.72|2421.22|2422.76|2421.26|2422.76|2421.26|2422.72|2421.22|0
1641478410000|2022-01-06 14:13:30|2422.72|2421.22|2422.76|2421.26|2422.76|2421.26|2422.72|2421.22|0
1641478420000|2022-01-06 14:13:40|2422.72|2421.22|2422.76|2421.26|2422.76|2421.26|2422.72|2421.22|0
1641478430000|2022-01-06 14:13:50|2422.72|2421.22|2422.53|2421.03|2422.72|2421.22|2422.53|2421.03|0
1641478440000|2022-01-06 14:14:00|2422.57|2421.07|2422.72|2421.22|2422.76|2421.26|2422.49|2420.99|0
1641478450000|2022-01-06 14:14:10|2422.7|2421.2|2422.46|2420.96|2422.7|2421.2|2422.46|2420.96|0
1641478460000|2022-01-06 14:14:20|2422.49|2420.99|2422.61|2421.11|2422.61|2421.11|2422.49|2420.99|0
1641478470000|2022-01-06 14:14:30|2422.8|2421.3|2422.61|2421.11|2422.83|2421.33|2422.57|2421.07|0
1641478480000|2022-01-06 14:14:40|2422.63|2421.13|2422.83|2421.33|2422.83|2421.33|2422.63|2421.13|0
1641478490000|2022-01-06 14:14:50|2422.87|2421.37|2422.95|2421.45|2422.95|2421.45|2422.87|2421.37|0
1641478500000|2022-01-06 14:15:00|2422.76|2421.26|2422.99|2421.49|2422.99|2421.49|2422.73|2421.23|0
1641478510000|2022-01-06 14:15:10|2422.95|2421.45|2422.83|2421.33|2422.95|2421.45|2422.83|2421.33|0
1641478520000|2022-01-06 14:15:20|2422.65|2421.15|2422.83|2421.33|2422.83|2421.33|2422.61|2421.11|0
1641478530000|2022-01-06 14:15:30|2422.65|2421.15|2422.65|2421.15|2422.74|2421.24|2422.61|2421.11|0
1641478540000|2022-01-06 14:15:40|2422.61|2421.11|2422.69|2421.19|2422.69|2421.19|2422.55|2421.05|0
1641478550000|2022-01-06 14:15:50|2422.73|2421.23|2422.5|2421|2422.73|2421.23|2422.46|2420.96|0
1641478560000|2022-01-06 14:16:00|2422.46|2420.96|2422.54|2421.04|2422.54|2421.04|2422.28|2420.78|0
1641478570000|2022-01-06 14:16:10|2422.58|2421.08|2422.54|2421.04|2422.76|2421.26|2422.54|2421.04|0
1641478580000|2022-01-06 14:16:20|2422.58|2421.08|2422.5|2421|2422.58|2421.08|2422.5|2421|0
1641478590000|2022-01-06 14:16:30|2422.46|2420.96|2422.31|2420.81|2422.46|2420.96|2422.28|2420.78|0
1641478600000|2022-01-06 14:16:40|2422.28|2420.78|2422.24|2420.74|2422.31|2420.81|2422.09|2420.59|0
1641478610000|2022-01-06 14:16:50|2422.2|2420.7|2421.97|2420.47|2422.2|2420.7|2421.93|2420.43|0
1641478620000|2022-01-06 14:17:00|2422.01|2420.51|2422.05|2420.55|2422.1|2420.6|2421.97|2420.47|0
1641478630000|2022-01-06 14:17:10|2422.2|2420.7|2422.35|2420.85|2422.43|2420.93|2422.2|2420.7|0
1641478650000|2022-01-06 14:17:30|2422.33|2420.83|2422.13|2420.63|2422.33|2420.83|2422.13|2420.63|0
1641478660000|2022-01-06 14:17:40|2422.09|2420.59|2421.92|2420.42|2422.09|2420.59|2421.83|2420.33|0
1641478670000|2022-01-06 14:17:50|2421.83|2420.33|2422.01|2420.51|2422.01|2420.51|2421.83|2420.33|0
1641478680000|2022-01-06 14:18:00|2422.03|2420.53|2422.05|2420.55|2422.09|2420.59|2422.03|2420.53|0
1641478690000|2022-01-06 14:18:10|2422.09|2420.59|2422.13|2420.63|2422.13|2420.63|2422.09|2420.59|0
1641478700000|2022-01-06 14:18:20|2422.03|2420.53|2422.17|2420.67|2422.17|2420.67|2421.94|2420.44|0
1641478710000|2022-01-06 14:18:30|2422.13|2420.63|2422.09|2420.59|2422.13|2420.63|2422.09|2420.59|0
1641478720000|2022-01-06 14:18:40|2422.11|2420.61|2422.13|2420.63|2422.13|2420.63|2422.11|2420.61|0
1641478730000|2022-01-06 14:18:50|2422.11|2420.61|2422.13|2420.63|2422.13|2420.63|2422.11|2420.61|0
1641478740000|2022-01-06 14:19:00|2422.11|2420.61|2422.13|2420.63|2422.13|2420.63|2422.09|2420.59|0
1641478750000|2022-01-06 14:19:10|2422.31|2420.81|2422.31|2420.81|2422.35|2420.85|2422.31|2420.81|0
1641478770000|2022-01-06 14:19:30|2422.35|2420.85|2422.09|2420.59|2422.35|2420.85|2422.09|2420.59|0
1641478780000|2022-01-06 14:19:40|2422.11|2420.61|2422.13|2420.63|2422.13|2420.63|2422.11|2420.61|0
1641478790000|2022-01-06 14:19:50|2422.17|2420.67|2422.17|2420.67|2422.26|2420.76|2422.17|2420.67|0
1641478800000|2022-01-06 14:20:00|2422.2|2420.7|2422.43|2420.93|2422.43|2420.93|2422.2|2420.7|0
1641478810000|2022-01-06 14:20:10|2422.47|2420.97|2422.43|2420.93|2422.65|2421.15|2422.39|2420.89|0
1641478820000|2022-01-06 14:20:20|2422.52|2421.02|2422.43|2420.93|2422.65|2421.15|2422.43|2420.93|0
1641478830000|2022-01-06 14:20:30|2422.41|2420.91|2422.2|2420.7|2422.41|2420.91|2422.17|2420.67|0
1641478840000|2022-01-06 14:20:40|2422.24|2420.74|2422.28|2420.78|2422.28|2420.78|2422.2|2420.7|0
1641478850000|2022-01-06 14:20:50|2422.24|2420.74|2422.1|2420.6|2422.28|2420.78|2422.1|2420.6|0
1641478860000|2022-01-06 14:21:00|2422.06|2420.56|2422.1|2420.6|2422.1|2420.6|2422.06|2420.56|0
1641478870000|2022-01-06 14:21:10|2422.13|2420.63|2422.13|2420.63|2422.13|2420.63|2422.13|2420.63|0
1641478880000|2022-01-06 14:21:20|2422.17|2420.67|2422.21|2420.71|2422.21|2420.71|2422.17|2420.67|0
1641478890000|2022-01-06 14:21:30|2422.25|2420.75|2422.29|2420.79|2422.47|2420.97|2422.25|2420.75|0
1641478900000|2022-01-06 14:21:40|2422.2|2420.7|2422.1|2420.6|2422.2|2420.7|2422.1|2420.6|0
1641478910000|2022-01-06 14:21:50|2422.29|2420.79|2422.55|2421.05|2422.55|2421.05|2422.25|2420.75|0
1641478920000|2022-01-06 14:22:00|2422.51|2421.01|2422.47|2420.97|2422.51|2421.01|2422.4|2420.9|0
1641478930000|2022-01-06 14:22:10|2422.51|2421.01|2422.7|2421.2|2422.7|2421.2|2422.51|2421.01|0
1641478940000|2022-01-06 14:22:20|2422.74|2421.24|2422.74|2421.24|2422.74|2421.24|2422.74|2421.24|0
1641478950000|2022-01-06 14:22:30|2422.92|2421.42|2422.46|2420.96|2422.92|2421.42|2422.46|2420.96|0
1641478960000|2022-01-06 14:22:40|2422.47|2420.97|2422.44|2420.94|2422.47|2420.97|2422.44|2420.94|0
1641478970000|2022-01-06 14:22:50|2422.25|2420.75|2422.25|2420.75|2422.29|2420.79|2422.25|2420.75|0
1641478980000|2022-01-06 14:23:00|2422.21|2420.71|2422.4|2420.9|2422.4|2420.9|2422.21|2420.71|0
1641478990000|2022-01-06 14:23:10|2422.44|2420.94|2422.21|2420.71|2422.44|2420.94|2422.21|2420.71|0
1641479000000|2022-01-06 14:23:20|2422.25|2420.75|2422.25|2420.75|2422.25|2420.75|2422.25|2420.75|0
1641479010000|2022-01-06 14:23:30|2422.29|2420.79|2422.25|2420.75|2422.29|2420.79|2422.06|2420.56|0
1641479020000|2022-01-06 14:23:40|2422.29|2420.79|2422.25|2420.75|2422.29|2420.79|2422.16|2420.66|0
1641479040000|2022-01-06 14:24:00|2422.21|2420.71|2422.25|2420.75|2422.25|2420.75|2422.21|2420.71|0
1641479060000|2022-01-06 14:24:20|2422.29|2420.79|2422.47|2420.97|2422.47|2420.97|2422.29|2420.79|0
1641479070000|2022-01-06 14:24:30|2422.38|2420.88|2422.47|2420.97|2422.47|2420.97|2422.38|2420.88|0
1641479090000|2022-01-06 14:24:50|2422.51|2421.01|2422.61|2421.11|2422.7|2421.2|2422.51|2421.01|0
1641479100000|2022-01-06 14:25:00|2422.7|2421.2|2422.44|2420.94|2422.7|2421.2|2422.4|2420.9|0
1641479110000|2022-01-06 14:25:10|2422.4|2420.9|2422.1|2420.6|2422.4|2420.9|2422.1|2420.6|0
1641479120000|2022-01-06 14:25:20|2421.91|2420.41|2421.53|2420.03|2421.91|2420.41|2421.53|2420.03|0
1641479130000|2022-01-06 14:25:30|2421.45|2419.95|2421.39|2419.89|2421.64|2420.14|2421.38|2419.88|0
1641479140000|2022-01-06 14:25:40|2421.41|2419.91|2421.39|2419.89|2421.6|2420.1|2421.38|2419.88|0
1641479150000|2022-01-06 14:25:50|2421.41|2419.91|2421.38|2419.88|2421.41|2419.91|2421.38|2419.88|0
1641479160000|2022-01-06 14:26:00|2421.34|2419.84|2421.11|2419.61|2421.38|2419.88|2421.07|2419.57|0
1641479170000|2022-01-06 14:26:10|2421.09|2419.59|2421.03|2419.53|2421.11|2419.61|2420.77|2419.27|0
1641479180000|2022-01-06 14:26:20|2421.02|2419.52|2421.11|2419.61|2421.24|2419.74|2420.85|2419.35|0
1641479190000|2022-01-06 14:26:30|2421.07|2419.57|2421.26|2419.76|2421.26|2419.76|2421.03|2419.53|0
1641479200000|2022-01-06 14:26:40|2421.17|2419.67|2421.17|2419.67|2421.3|2419.8|2421.17|2419.67|0
1641479210000|2022-01-06 14:26:50|2421.07|2419.57|2421|2419.5|2421.09|2419.59|2420.96|2419.46|0
1641479220000|2022-01-06 14:27:00|2421.03|2419.53|2421.48|2419.98|2421.48|2419.98|2421|2419.5|0
1641479230000|2022-01-06 14:27:10|2421.45|2419.95|2421.71|2420.21|2421.71|2420.21|2421.26|2419.76|0
1641479240000|2022-01-06 14:27:20|2421.69|2420.19|2421.67|2420.17|2421.71|2420.21|2421.67|2420.17|0
1641479250000|2022-01-06 14:27:30|2421.48|2419.98|2421.41|2419.91|2421.71|2420.21|2421.41|2419.91|0
1641479260000|2022-01-06 14:27:40|2421.37|2419.87|2421.03|2419.53|2421.37|2419.87|2421.03|2419.53|0
1641479270000|2022-01-06 14:27:50|2420.99|2419.49|2420.91|2419.41|2421.11|2419.61|2420.82|2419.32|0
1641479280000|2022-01-06 14:28:00|2420.87|2419.37|2420.65|2419.15|2420.99|2419.49|2420.57|2419.07|0
1641479290000|2022-01-06 14:28:10|2420.61|2419.11|2420.53|2419.03|2420.61|2419.11|2420.27|2418.77|0
1641479300000|2022-01-06 14:28:20|2420.57|2419.07|2420.66|2419.16|2420.8|2419.3|2420.53|2419.03|0
1641479310000|2022-01-06 14:28:30|2420.76|2419.26|2420.72|2419.22|2420.84|2419.34|2420.57|2419.07|0
1641479320000|2022-01-06 14:28:40|2420.76|2419.26|2420.46|2418.96|2420.76|2419.26|2420.42|2418.92|0
1641479330000|2022-01-06 14:28:50|2420.42|2418.92|2420.46|2418.96|2420.49|2418.99|2420.42|2418.92|0
1641479340000|2022-01-06 14:29:00|2420.42|2418.92|2420.42|2418.92|2420.44|2418.94|2420.38|2418.88|0
1641479350000|2022-01-06 14:29:10|2420.46|2418.96|2420.78|2419.28|2420.89|2419.39|2420.46|2418.96|0
1641479360000|2022-01-06 14:29:20|2420.8|2419.3|2420.64|2419.14|2420.8|2419.3|2420.64|2419.14|0
1641479370000|2022-01-06 14:29:30|2420.46|2418.96|2420.42|2418.92|2420.48|2418.98|2420.38|2418.88|0
1641479380000|2022-01-06 14:29:40|2420.46|2418.96|2420.34|2418.84|2420.46|2418.96|2420.34|2418.84|0
1641479390000|2022-01-06 14:29:50|2420.32|2418.82|2420.64|2419.14|2420.64|2419.14|2420.12|2418.62|0
1641479400000|2022-01-06 14:30:00|2420.46|2418.96|2420.75|2419.25|2421.13|2419.63|2420.26|2418.76|0
1641479410000|2022-01-06 14:30:10|2420.84|2419.34|2421.89|2420.39|2421.97|2420.47|2420.77|2419.27|0
1641479420000|2022-01-06 14:30:20|2421.97|2420.47|2421.82|2420.32|2422.18|2420.68|2421.42|2419.92|0
1641479430000|2022-01-06 14:30:30|2421.73|2420.23|2421.82|2420.32|2421.86|2420.36|2420.99|2419.49|0
1641479440000|2022-01-06 14:30:40|2421.86|2420.36|2420.42|2418.92|2421.86|2420.36|2420.39|2418.89|0
1641479450000|2022-01-06 14:30:50|2420.39|2418.89|2420.61|2419.11|2420.91|2419.41|2420.35|2418.85|0
1641479460000|2022-01-06 14:31:00|2420.52|2419.02|2421.75|2420.25|2422.05|2420.55|2420.52|2419.02|0
1641479470000|2022-01-06 14:31:10|2421.71|2420.21|2422.62|2421.12|2422.84|2421.34|2421.71|2420.21|0
1641479480000|2022-01-06 14:31:20|2422.43|2420.93|2421.88|2420.38|2422.52|2421.02|2421.88|2420.38|0
1641479490000|2022-01-06 14:31:30|2421.79|2420.29|2422.01|2420.51|2422.28|2420.78|2421.75|2420.25|0
1641479500000|2022-01-06 14:31:40|2422.1|2420.6|2420.73|2419.23|2422.24|2420.74|2420.69|2419.19|0
1641479510000|2022-01-06 14:31:50|2420.76|2419.26|2420.92|2419.42|2420.92|2419.42|2420.41|2418.91|0
1641479520000|2022-01-06 14:32:00|2421.11|2419.61|2421.03|2419.53|2421.71|2420.21|2421.03|2419.53|0
1641479530000|2022-01-06 14:32:10|2420.99|2419.49|2420.42|2418.92|2421.03|2419.53|2420.14|2418.64|0
1641479540000|2022-01-06 14:32:20|2420.39|2418.89|2420.96|2419.46|2421.18|2419.68|2420.39|2418.89|0
1641479550000|2022-01-06 14:32:30|2420.84|2419.34|2420.63|2419.13|2420.84|2419.34|2420.42|2418.92|0
1641479560000|2022-01-06 14:32:40|2420.54|2419.04|2420.45|2418.95|2420.84|2419.34|2420.45|2418.95|0
1641479570000|2022-01-06 14:32:50|2420.49|2418.99|2420.15|2418.65|2420.58|2419.08|2419.83|2418.33|0
1641479580000|2022-01-06 14:33:00|2420.17|2418.67|2420.51|2419.01|2420.73|2419.23|2420.17|2418.67|0
1641479590000|2022-01-06 14:33:10|2420.47|2418.97|2419.98|2418.48|2420.57|2419.07|2419.94|2418.44|0
1641479600000|2022-01-06 14:33:20|2419.94|2418.44|2420.61|2419.11|2420.69|2419.19|2419.94|2418.44|0
1641479610000|2022-01-06 14:33:30|2420.69|2419.19|2420.8|2419.3|2421.33|2419.83|2420.5|2419|0
1641479620000|2022-01-06 14:33:40|2420.76|2419.26|2421.59|2420.09|2421.59|2420.09|2420.73|2419.23|0
1641479630000|2022-01-06 14:33:50|2421.63|2420.13|2423.18|2421.68|2423.18|2421.68|2421.63|2420.13|0
1641479640000|2022-01-06 14:34:00|2423.21|2421.71|2423.44|2421.94|2423.74|2422.24|2422.83|2421.33|0
1641479650000|2022-01-06 14:34:10|2423.5|2422|2423.93|2422.43|2423.97|2422.47|2423.5|2422|0
1641479660000|2022-01-06 14:34:20|2423.97|2422.47|2424.19|2422.69|2424.53|2423.03|2423.97|2422.47|0
1641479670000|2022-01-06 14:34:30|2424.23|2422.73|2424.83|2423.33|2424.97|2423.47|2424.23|2422.73|0
1641479680000|2022-01-06 14:34:40|2424.8|2423.3|2425.29|2423.79|2425.29|2423.79|2424.57|2423.07|0
1641479690000|2022-01-06 14:34:50|2425.25|2423.75|2424.76|2423.26|2425.29|2423.79|2424.76|2423.26|0
1641479700000|2022-01-06 14:35:00|2424.72|2423.22|2425.52|2424.02|2425.52|2424.02|2424.65|2423.15|0
1641479710000|2022-01-06 14:35:10|2425.48|2423.98|2425.01|2423.51|2425.59|2424.09|2424.99|2423.49|0
1641479720000|2022-01-06 14:35:20|2424.99|2423.49|2424.35|2422.85|2425.29|2423.79|2424.35|2422.85|0
1641479730000|2022-01-06 14:35:30|2424.44|2422.94|2424.35|2422.85|2424.57|2423.07|2424.04|2422.54|0
1641479740000|2022-01-06 14:35:40|2424.38|2422.88|2424|2422.5|2424.38|2422.88|2424|2422.5|0
1641479750000|2022-01-06 14:35:50|2423.97|2422.47|2423.95|2422.45|2423.97|2422.47|2423.4|2421.9|0
1641479760000|2022-01-06 14:36:00|2423.93|2422.43|2424.87|2423.37|2425.25|2423.75|2423.78|2422.28|0
1641479770000|2022-01-06 14:36:10|2424.69|2423.19|2424.88|2423.38|2425.03|2423.53|2424.55|2423.05|0
1641479780000|2022-01-06 14:36:20|2424.92|2423.42|2425.82|2424.32|2425.9|2424.4|2424.88|2423.38|0
1641479790000|2022-01-06 14:36:30|2425.73|2424.23|2425.26|2423.76|2426.15|2424.65|2425.23|2423.73|0
1641479800000|2022-01-06 14:36:40|2425.23|2423.73|2425.37|2423.87|2425.68|2424.18|2425.23|2423.73|0
1641479810000|2022-01-06 14:36:50|2425.34|2423.84|2425.2|2423.7|2425.37|2423.87|2424.77|2423.27|0
1641479820000|2022-01-06 14:37:00|2425.24|2423.74|2425.66|2424.16|2425.7|2424.2|2425|2423.5|0
1641479830000|2022-01-06 14:37:10|2425.75|2424.25|2426.4|2424.9|2426.66|2425.16|2425.75|2424.25|0
1641479840000|2022-01-06 14:37:20|2426.36|2424.86|2426.45|2424.95|2426.58|2425.08|2426.06|2424.56|0
1641479850000|2022-01-06 14:37:30|2426.54|2425.04|2426.17|2424.67|2426.62|2425.12|2425.75|2424.25|0
1641479860000|2022-01-06 14:37:40|2426.27|2424.77|2426.74|2425.24|2427.12|2425.62|2426.27|2424.77|0
1641479870000|2022-01-06 14:37:50|2426.7|2425.2|2426.85|2425.35|2426.98|2425.48|2426.7|2425.2|0
1641479880000|2022-01-06 14:38:00|2426.76|2425.26|2426.91|2425.41|2427.21|2425.71|2426.76|2425.26|0
1641479890000|2022-01-06 14:38:10|2426.94|2425.44|2427.53|2426.03|2427.63|2426.13|2426.94|2425.44|0
1641479900000|2022-01-06 14:38:20|2427.51|2426.01|2427.4|2425.9|2427.66|2426.16|2427.06|2425.56|0
1641479910000|2022-01-06 14:38:30|2427.36|2425.86|2427.32|2425.82|2427.44|2425.94|2427.02|2425.52|0
1641479920000|2022-01-06 14:38:40|2427.23|2425.73|2426.95|2425.45|2427.4|2425.9|2426.87|2425.37|0
1641479930000|2022-01-06 14:38:50|2426.91|2425.41|2426.87|2425.37|2426.95|2425.45|2426.39|2424.89|0
1641479940000|2022-01-06 14:39:00|2426.84|2425.34|2427.53|2426.03|2427.53|2426.03|2426.57|2425.07|0
1641479950000|2022-01-06 14:39:10|2427.44|2425.94|2427.44|2425.94|2427.63|2426.13|2427.06|2425.56|0
1641479960000|2022-01-06 14:39:20|2427.4|2425.9|2427.69|2426.19|2427.73|2426.23|2427.18|2425.68|0
1641479970000|2022-01-06 14:39:30|2427.59|2426.09|2427.74|2426.24|2427.82|2426.32|2427.59|2426.09|0
1641479980000|2022-01-06 14:39:40|2427.56|2426.06|2427.29|2425.79|2427.74|2426.24|2427.25|2425.75|0
1641479990000|2022-01-06 14:39:50|2427.25|2425.75|2427.52|2426.02|2427.52|2426.02|2427.25|2425.75|0
1641480000000|2022-01-06 14:40:00|2427.56|2426.06|2427.56|2426.06|2427.9|2426.4|2427.25|2425.75|0
1641480010000|2022-01-06 14:40:10|2427.59|2426.09|2427.51|2426.01|2428.04|2426.54|2427.47|2425.97|0
1641480020000|2022-01-06 14:40:20|2427.55|2426.05|2427.99|2426.49|2428.25|2426.75|2427.51|2426.01|0
1641480030000|2022-01-06 14:40:30|2428.01|2426.51|2428.04|2426.54|2428.35|2426.85|2428.01|2426.51|0
1641480040000|2022-01-06 14:40:40|2427.95|2426.45|2427.14|2425.64|2427.95|2426.45|2426.87|2425.37|0
1641480050000|2022-01-06 14:40:50|2427.04|2425.54|2426.77|2425.27|2427.25|2425.75|2426.77|2425.27|0
1641480060000|2022-01-06 14:41:00|2426.73|2425.23|2427.03|2425.53|2427.11|2425.61|2426.54|2425.04|0
1641480070000|2022-01-06 14:41:10|2426.94|2425.44|2426.44|2424.94|2426.99|2425.49|2426.35|2424.85|0
1641480080000|2022-01-06 14:41:20|2426.35|2424.85|2425.78|2424.28|2426.39|2424.89|2425.7|2424.2|0
1641480090000|2022-01-06 14:41:30|2425.97|2424.47|2426.31|2424.81|2426.53|2425.03|2425.78|2424.28|0
1641480100000|2022-01-06 14:41:40|2426.35|2424.85|2426.25|2424.75|2426.57|2425.07|2426.01|2424.51|0
1641480110000|2022-01-06 14:41:50|2426.29|2424.79|2426.12|2424.62|2426.29|2424.79|2426.08|2424.58|0
1641480120000|2022-01-06 14:42:00|2426.04|2424.54|2426.32|2424.82|2426.58|2425.08|2425.6|2424.1|0
1641480130000|2022-01-06 14:42:10|2426.35|2424.85|2426.39|2424.89|2426.58|2425.08|2426.32|2424.82|0
1641480140000|2022-01-06 14:42:20|2426.35|2424.85|2426.55|2425.05|2426.59|2425.09|2425.98|2424.48|0
1641480150000|2022-01-06 14:42:30|2426.59|2425.09|2426.55|2425.05|2427.06|2425.56|2426.36|2424.86|0
1641480160000|2022-01-06 14:42:40|2426.36|2424.86|2426.32|2424.82|2426.4|2424.9|2426.06|2424.56|0
1641480170000|2022-01-06 14:42:50|2426.36|2424.86|2426.72|2425.22|2426.76|2425.26|2426.36|2424.86|0
1641480180000|2022-01-06 14:43:00|2426.68|2425.18|2427.39|2425.89|2427.52|2426.02|2426.68|2425.18|0
1641480190000|2022-01-06 14:43:10|2427.48|2425.98|2427.25|2425.75|2427.56|2426.06|2427.21|2425.71|0
1641480200000|2022-01-06 14:43:20|2427.35|2425.85|2427.21|2425.71|2427.56|2426.06|2427.21|2425.71|0
1641480210000|2022-01-06 14:43:30|2427.03|2425.53|2427.07|2425.57|2427.29|2425.79|2426.99|2425.49|0
1641480220000|2022-01-06 14:43:40|2427.22|2425.72|2426.88|2425.38|2427.48|2425.98|2426.88|2425.38|0
1641480230000|2022-01-06 14:43:50|2426.97|2425.47|2426.31|2424.81|2426.97|2425.47|2426.07|2424.57|0
1641480240000|2022-01-06 14:44:00|2426.28|2424.78|2425.94|2424.44|2426.28|2424.78|2425.94|2424.44|0
1641480250000|2022-01-06 14:44:10|2425.75|2424.25|2425.71|2424.21|2425.79|2424.29|2425.14|2423.64|0
1641480260000|2022-01-06 14:44:20|2425.67|2424.17|2425.37|2423.87|2425.67|2424.17|2425.03|2423.53|0
1641480270000|2022-01-06 14:44:30|2425.33|2423.83|2425.37|2423.87|2425.59|2424.09|2425.29|2423.79|0
1641480280000|2022-01-06 14:44:40|2425.41|2423.91|2425.14|2423.64|2425.63|2424.13|2425.14|2423.64|0
1641480290000|2022-01-06 14:44:50|2425.11|2423.61|2425.38|2423.88|2425.38|2423.88|2424.8|2423.3|0
1641480300000|2022-01-06 14:45:00|2425.28|2423.78|2424.73|2423.23|2425.42|2423.92|2424.7|2423.2|0
1641480310000|2022-01-06 14:45:10|2424.7|2423.2|2423.79|2422.29|2425.07|2423.57|2423.79|2422.29|0
1641480320000|2022-01-06 14:45:20|2423.83|2422.33|2422.74|2421.24|2424.13|2422.63|2422.74|2421.24|0
1641480330000|2022-01-06 14:45:30|2422.7|2421.2|2422.21|2420.71|2422.7|2421.2|2421.95|2420.45|0
1641480340000|2022-01-06 14:45:40|2422.14|2420.64|2421.67|2420.17|2422.14|2420.64|2421.67|2420.17|0
1641480350000|2022-01-06 14:45:50|2421.48|2419.98|2422.16|2420.66|2422.26|2420.76|2421.48|2419.98|0
1641480360000|2022-01-06 14:46:00|2422.2|2420.7|2422.39|2420.89|2422.95|2421.45|2422.16|2420.66|0
1641480370000|2022-01-06 14:46:10|2422.43|2420.93|2421.78|2420.28|2422.52|2421.02|2421.6|2420.1|0
1641480380000|2022-01-06 14:46:20|2421.82|2420.32|2421.93|2420.43|2422.15|2420.65|2421.52|2420.02|0
1641480390000|2022-01-06 14:46:30|2421.85|2420.35|2421.36|2419.86|2421.89|2420.39|2421.36|2419.86|0
1641480400000|2022-01-06 14:46:40|2421.33|2419.83|2421.51|2420.01|2421.63|2420.13|2421.29|2419.79|0
1641480410000|2022-01-06 14:46:50|2421.55|2420.05|2421.25|2419.75|2421.55|2420.05|2420.85|2419.35|0
1641480420000|2022-01-06 14:47:00|2421.21|2419.71|2421.51|2420.01|2421.78|2420.28|2421.21|2419.71|0
1641480430000|2022-01-06 14:47:10|2421.43|2419.93|2421.06|2419.56|2421.55|2420.05|2420.95|2419.45|0
1641480440000|2022-01-06 14:47:20|2421.1|2419.6|2421.51|2420.01|2421.78|2420.28|2421.06|2419.56|0
1641480450000|2022-01-06 14:47:30|2421.33|2419.83|2420.95|2419.45|2421.51|2420.01|2420.95|2419.45|0
1641480460000|2022-01-06 14:47:40|2420.98|2419.48|2420.53|2419.03|2421.17|2419.67|2420.53|2419.03|0
1641480470000|2022-01-06 14:47:50|2420.57|2419.07|2420.53|2419.03|2420.83|2419.33|2420.4|2418.9|0
1641480480000|2022-01-06 14:48:00|2420.57|2419.07|2420.68|2419.18|2421.09|2419.59|2420.53|2419.03|0
1641480490000|2022-01-06 14:48:10|2420.64|2419.14|2420.68|2419.18|2420.94|2419.44|2420.37|2418.87|0
1641480500000|2022-01-06 14:48:20|2420.77|2419.27|2420.68|2419.18|2420.94|2419.44|2420.6|2419.1|0
1641480510000|2022-01-06 14:48:30|2420.86|2419.36|2421.09|2419.59|2421.09|2419.59|2420.6|2419.1|0
1641480520000|2022-01-06 14:48:40|2421.05|2419.55|2421.07|2419.57|2421.37|2419.87|2421.03|2419.53|0
1641480530000|2022-01-06 14:48:50|2421.11|2419.61|2420.46|2418.96|2421.11|2419.61|2420.42|2418.92|0
1641480540000|2022-01-06 14:49:00|2420.5|2419|2420.58|2419.08|2420.8|2419.3|2420.32|2418.82|0
1641480550000|2022-01-06 14:49:10|2420.54|2419.04|2420.54|2419.04|2420.58|2419.08|2420.28|2418.78|0
1641480560000|2022-01-06 14:49:20|2420.5|2419|2419.52|2418.02|2420.5|2419|2419.46|2417.96|0
1641480570000|2022-01-06 14:49:30|2419.42|2417.92|2419.25|2417.75|2419.56|2418.06|2419.2|2417.7|0
1641480580000|2022-01-06 14:49:40|2419.29|2417.79|2418.69|2417.19|2419.29|2417.79|2418.69|2417.19|0
1641480590000|2022-01-06 14:49:50|2418.65|2417.15|2418.32|2416.82|2418.69|2417.19|2417.75|2416.25|0
1641480600000|2022-01-06 14:50:00|2418.28|2416.78|2418.39|2416.89|2418.65|2417.15|2418.05|2416.55|0
1641480610000|2022-01-06 14:50:10|2418.2|2416.7|2418.12|2416.62|2418.2|2416.7|2417.56|2416.06|0
1641480620000|2022-01-06 14:50:20|2418.14|2416.64|2417.93|2416.43|2418.14|2416.64|2417.1|2415.6|0
1641480630000|2022-01-06 14:50:30|2417.97|2416.47|2417.61|2416.11|2417.97|2416.47|2417.59|2416.09|0
1641480640000|2022-01-06 14:50:40|2417.59|2416.09|2417.85|2416.35|2418.12|2416.62|2417.59|2416.09|0
1641480650000|2022-01-06 14:50:50|2417.67|2416.17|2417.33|2415.83|2417.67|2416.17|2417.33|2415.83|0
1641480660000|2022-01-06 14:51:00|2417.29|2415.79|2418.06|2416.56|2418.08|2416.58|2417.06|2415.56|0
1641480670000|2022-01-06 14:51:10|2418.1|2416.6|2417.81|2416.31|2418.26|2416.76|2417.8|2416.3|0
1641480680000|2022-01-06 14:51:20|2417.85|2416.35|2418.42|2416.92|2418.6|2417.1|2417.85|2416.35|0
1641480690000|2022-01-06 14:51:30|2418.32|2416.82|2418.3|2416.8|2418.64|2417.14|2418.19|2416.69|0
1641480700000|2022-01-06 14:51:40|2418.34|2416.84|2418.45|2416.95|2418.68|2417.18|2418.02|2416.52|0
1641480710000|2022-01-06 14:51:50|2418.49|2416.99|2419.1|2417.6|2419.1|2417.6|2418.42|2416.92|0
1641480720000|2022-01-06 14:52:00|2419.06|2417.56|2419.02|2417.52|2419.4|2417.9|2418.72|2417.22|0
1641480730000|2022-01-06 14:52:10|2419.06|2417.56|2419.4|2417.9|2419.44|2417.94|2418.87|2417.37|0
1641480740000|2022-01-06 14:52:20|2419.49|2417.99|2419.1|2417.6|2419.93|2418.43|2419.1|2417.6|0
1641480750000|2022-01-06 14:52:30|2419.06|2417.56|2419.51|2418.01|2419.51|2418.01|2418.85|2417.35|0
1641480760000|2022-01-06 14:52:40|2419.47|2417.97|2420.15|2418.65|2420.19|2418.69|2419.21|2417.71|0
1641480770000|2022-01-06 14:52:50|2420.19|2418.69|2420.6|2419.1|2420.6|2419.1|2419.91|2418.41|0
1641480780000|2022-01-06 14:53:00|2420.64|2419.14|2420.63|2419.13|2420.84|2419.34|2420.43|2418.93|0
1641480790000|2022-01-06 14:53:10|2420.59|2419.09|2419.96|2418.46|2420.59|2419.09|2419.66|2418.16|0
1641480800000|2022-01-06 14:53:20|2419.92|2418.42|2419.84|2418.34|2420.18|2418.68|2419.84|2418.34|0
1641480810000|2022-01-06 14:53:30|2419.88|2418.38|2419.09|2417.59|2419.88|2418.38|2418.83|2417.33|0
1641480820000|2022-01-06 14:53:40|2419.05|2417.55|2418.77|2417.27|2419.31|2417.81|2418.59|2417.09|0
1641480830000|2022-01-06 14:53:50|2418.67|2417.17|2419.87|2418.37|2420.04|2418.54|2418.67|2417.17|0
1641480840000|2022-01-06 14:54:00|2419.84|2418.34|2420.02|2418.52|2420.1|2418.6|2419.57|2418.07|0
1641480850000|2022-01-06 14:54:10|2419.98|2418.48|2419|2417.5|2420.02|2418.52|2419|2417.5|0
1641480860000|2022-01-06 14:54:20|2418.96|2417.46|2418.58|2417.08|2419.3|2417.8|2418.54|2417.04|0
1641480870000|2022-01-06 14:54:30|2418.54|2417.04|2418.15|2416.65|2418.54|2417.04|2418.02|2416.52|0
1641480880000|2022-01-06 14:54:40|2418.05|2416.55|2417.68|2416.18|2418.28|2416.78|2417.54|2416.04|0
1641480890000|2022-01-06 14:54:50|2417.6|2416.1|2417.18|2415.68|2417.6|2416.1|2416.92|2415.42|0
1641480900000|2022-01-06 14:55:00|2417.26|2415.76|2417.78|2416.28|2418.05|2416.55|2417.22|2415.72|0
1641480910000|2022-01-06 14:55:10|2417.82|2416.32|2417.77|2416.27|2418.2|2416.7|2417.6|2416.1|0
1641480920000|2022-01-06 14:55:20|2417.68|2416.18|2418.02|2416.52|2418.02|2416.52|2417.6|2416.1|0
1641480930000|2022-01-06 14:55:30|2417.98|2416.48|2417.49|2415.99|2418.02|2416.52|2417.49|2415.99|0
1641480940000|2022-01-06 14:55:40|2417.53|2416.03|2417.58|2416.08|2417.71|2416.21|2417.45|2415.95|0
1641480950000|2022-01-06 14:55:50|2417.49|2415.99|2418.36|2416.86|2418.36|2416.86|2417.41|2415.91|0
1641480960000|2022-01-06 14:56:00|2418.32|2416.82|2418.64|2417.14|2419.04|2417.54|2418.32|2416.82|0
1641480970000|2022-01-06 14:56:10|2418.6|2417.1|2417.3|2415.8|2418.6|2417.1|2417.3|2415.8|0
1641480980000|2022-01-06 14:56:20|2417.26|2415.76|2417.14|2415.64|2417.35|2415.85|2416.92|2415.42|0
1641480990000|2022-01-06 14:56:30|2417.18|2415.68|2416.54|2415.04|2417.22|2415.72|2416.5|2415|0
1641481000000|2022-01-06 14:56:40|2416.58|2415.08|2416.72|2415.22|2416.84|2415.34|2416.24|2414.74|0
1641481010000|2022-01-06 14:56:50|2416.76|2415.26|2416.57|2415.07|2416.86|2415.36|2416.46|2414.96|0
1641481020000|2022-01-06 14:57:00|2416.55|2415.05|2416.48|2414.98|2416.86|2415.36|2416.34|2414.84|0
1641481030000|2022-01-06 14:57:10|2416.38|2414.88|2416.41|2414.91|2416.67|2415.17|2415.99|2414.49|0
1641481040000|2022-01-06 14:57:20|2416.45|2414.95|2416.33|2414.83|2416.66|2415.16|2416.26|2414.76|0
1641481050000|2022-01-06 14:57:30|2416.35|2414.85|2416.23|2414.73|2416.45|2414.95|2416.11|2414.61|0
1641481060000|2022-01-06 14:57:40|2416.26|2414.76|2416.3|2414.8|2416.37|2414.87|2415.98|2414.48|0
1641481070000|2022-01-06 14:57:50|2416.33|2414.83|2416.33|2414.83|2416.56|2415.06|2416.07|2414.57|0
1641481080000|2022-01-06 14:58:00|2416.35|2414.85|2416.26|2414.76|2416.82|2415.32|2416.26|2414.76|0
1641481090000|2022-01-06 14:58:10|2416.35|2414.85|2415.76|2414.26|2416.44|2414.94|2415.67|2414.17|0
1641481100000|2022-01-06 14:58:20|2415.8|2414.3|2415.26|2413.76|2415.8|2414.3|2415.15|2413.65|0
1641481110000|2022-01-06 14:58:30|2415.24|2413.74|2414.7|2413.2|2415.28|2413.78|2414.57|2413.07|0
1641481120000|2022-01-06 14:58:40|2414.79|2413.29|2414.93|2413.43|2414.97|2413.47|2414.61|2413.11|0
1641481130000|2022-01-06 14:58:50|2414.91|2413.41|2414.89|2413.39|2414.99|2413.49|2414.65|2413.15|0
1641481140000|2022-01-06 14:59:00|2414.8|2413.3|2414.01|2412.51|2415.1|2413.6|2414.01|2412.51|0
1641481150000|2022-01-06 14:59:10|2414.2|2412.7|2414.12|2412.62|2414.42|2412.92|2414.1|2412.6|0
1641481160000|2022-01-06 14:59:20|2414.08|2412.58|2414.21|2412.71|2414.42|2412.92|2414.08|2412.58|0
1641481170000|2022-01-06 14:59:30|2414.12|2412.62|2414.59|2413.09|2414.68|2413.18|2414.12|2412.62|0
1641481180000|2022-01-06 14:59:40|2414.4|2412.9|2414.42|2412.92|2414.42|2412.92|2414.16|2412.66|0
1641481190000|2022-01-06 14:59:50|2414.33|2412.83|2414.89|2413.39|2414.99|2413.49|2414.25|2412.75|0
1641481200000|2022-01-06 15:00:00|2414.66|2413.16|2416.63|2415.13|2416.63|2415.13|2414.2|2412.7|0
1641481210000|2022-01-06 15:00:10|2416.67|2415.17|2415.4|2413.9|2417.02|2415.52|2415.4|2413.9|0
1641481220000|2022-01-06 15:00:20|2415.44|2413.94|2414.08|2412.58|2415.66|2414.16|2413.96|2412.46|0
1641481230000|2022-01-06 15:00:30|2414.17|2412.67|2413.82|2412.32|2414.17|2412.67|2413.51|2412.01|0
1641481240000|2022-01-06 15:00:40|2414|2412.5|2413.72|2412.22|2414.34|2412.84|2413.33|2411.83|0
1641481250000|2022-01-06 15:00:50|2413.63|2412.13|2412.85|2411.35|2413.63|2412.13|2412.76|2411.26|0
1641481260000|2022-01-06 15:01:00|2412.93|2411.43|2413.87|2412.37|2414.18|2412.68|2412.93|2411.43|0
1641481270000|2022-01-06 15:01:10|2413.84|2412.34|2413.4|2411.9|2413.91|2412.41|2413.19|2411.69|0
1641481280000|2022-01-06 15:01:20|2413.44|2411.94|2413.62|2412.12|2413.84|2412.34|2413.41|2411.91|0
1641481290000|2022-01-06 15:01:30|2413.66|2412.16|2413.28|2411.78|2413.9|2412.4|2413.28|2411.78|0
1641481300000|2022-01-06 15:01:40|2413.32|2411.82|2414|2412.5|2414.19|2412.69|2413.24|2411.74|0
1641481310000|2022-01-06 15:01:50|2414.19|2412.69|2413.77|2412.27|2414.41|2412.91|2413.77|2412.27|0
1641481320000|2022-01-06 15:02:00|2413.81|2412.31|2413.7|2412.2|2414.33|2412.83|2413.54|2412.04|0
1641481330000|2022-01-06 15:02:10|2413.88|2412.38|2413.47|2411.97|2413.88|2412.38|2413.41|2411.91|0
1641481340000|2022-01-06 15:02:20|2413.5|2412|2413.81|2412.31|2413.83|2412.33|2413.24|2411.74|0
1641481350000|2022-01-06 15:02:30|2413.77|2412.27|2413.32|2411.82|2413.85|2412.35|2413.32|2411.82|0
1641481360000|2022-01-06 15:02:40|2413.28|2411.78|2413.4|2411.9|2413.45|2411.95|2413.05|2411.55|0
1641481370000|2022-01-06 15:02:50|2413.36|2411.86|2413.54|2412.04|2413.54|2412.04|2413.02|2411.52|0
1641481380000|2022-01-06 15:03:00|2413.58|2412.08|2413.62|2412.12|2413.96|2412.46|2413.36|2411.86|0
1641481390000|2022-01-06 15:03:10|2413.52|2412.02|2413.43|2411.93|2413.77|2412.27|2413.3|2411.8|0
1641481400000|2022-01-06 15:03:20|2413.35|2411.85|2413.69|2412.19|2413.73|2412.23|2413.16|2411.66|0
1641481410000|2022-01-06 15:03:30|2413.65|2412.15|2413.73|2412.23|2413.92|2412.42|2413.39|2411.89|0
1641481420000|2022-01-06 15:03:40|2413.65|2412.15|2413.3|2411.8|2413.69|2412.19|2413.16|2411.66|0
1641481430000|2022-01-06 15:03:50|2413.26|2411.76|2413.7|2412.2|2413.95|2412.45|2413.16|2411.66|0
1641481440000|2022-01-06 15:04:00|2413.66|2412.16|2413.91|2412.41|2414.34|2412.84|2413.44|2411.94|0
1641481450000|2022-01-06 15:04:10|2414|2412.5|2413.33|2411.83|2414|2412.5|2413.29|2411.79|0
1641481460000|2022-01-06 15:04:20|2413.51|2412.01|2413.17|2411.67|2413.55|2412.05|2412.99|2411.49|0
1641481470000|2022-01-06 15:04:30|2413.06|2411.56|2412.39|2410.89|2413.06|2411.56|2412.39|2410.89|0
1641481480000|2022-01-06 15:04:40|2412.35|2410.85|2411.9|2410.4|2412.43|2410.93|2411.9|2410.4|0
1641481490000|2022-01-06 15:04:50|2411.87|2410.37|2411.23|2409.73|2411.9|2410.4|2411.23|2409.73|0
1641481500000|2022-01-06 15:05:00|2411.32|2409.82|2411|2409.5|2411.32|2409.82|2410.7|2409.2|0
1641481510000|2022-01-06 15:05:10|2411.04|2409.54|2410.23|2408.73|2411.04|2409.54|2409.98|2408.48|0
1641481520000|2022-01-06 15:05:20|2410.04|2408.54|2409.63|2408.13|2410.04|2408.54|2409.41|2407.91|0
1641481530000|2022-01-06 15:05:30|2409.66|2408.16|2409.62|2408.12|2410.04|2408.54|2409.53|2408.03|0
1641481540000|2022-01-06 15:05:40|2409.53|2408.03|2410.25|2408.75|2410.34|2408.84|2409.26|2407.76|0
1641481550000|2022-01-06 15:05:50|2410.21|2408.71|2409.98|2408.48|2410.29|2408.79|2409.85|2408.35|0
1641481560000|2022-01-06 15:06:00|2409.95|2408.45|2410.09|2408.59|2410.43|2408.93|2409.68|2408.18|0
1641481570000|2022-01-06 15:06:10|2410.06|2408.56|2410.32|2408.82|2410.32|2408.82|2409.49|2407.99|0
1641481580000|2022-01-06 15:06:20|2410.28|2408.78|2409.92|2408.42|2410.36|2408.86|2409.92|2408.42|0
1641481590000|2022-01-06 15:06:30|2409.88|2408.38|2410.25|2408.75|2410.52|2409.02|2409.76|2408.26|0
1641481600000|2022-01-06 15:06:40|2410.07|2408.57|2410.07|2408.57|2410.33|2408.83|2410.03|2408.53|0
1641481610000|2022-01-06 15:06:50|2410.03|2408.53|2409.8|2408.3|2410.03|2408.53|2409.35|2407.85|0
1641481620000|2022-01-06 15:07:00|2409.62|2408.12|2409.71|2408.21|2409.84|2408.34|2409.43|2407.93|0
1641481630000|2022-01-06 15:07:10|2409.8|2408.3|2409.68|2408.18|2409.8|2408.3|2409.38|2407.88|0
1641481640000|2022-01-06 15:07:20|2409.65|2408.15|2410.78|2409.28|2410.96|2409.46|2409.65|2408.15|0
1641481650000|2022-01-06 15:07:30|2410.74|2409.24|2410.48|2408.98|2410.89|2409.39|2410.37|2408.87|0
1641481660000|2022-01-06 15:07:40|2410.51|2409.01|2410.24|2408.74|2410.97|2409.47|2410.17|2408.67|0
1641481670000|2022-01-06 15:07:50|2410.21|2408.71|2410.36|2408.86|2410.47|2408.97|2409.98|2408.48|0
1641481680000|2022-01-06 15:08:00|2410.32|2408.82|2411.08|2409.58|2411.08|2409.58|2410.13|2408.63|0
1641481690000|2022-01-06 15:08:10|2411.1|2409.6|2411.73|2410.23|2411.95|2410.45|2410.7|2409.2|0
1641481700000|2022-01-06 15:08:20|2411.69|2410.19|2412.55|2411.05|2412.63|2411.13|2411.6|2410.1|0
1641481710000|2022-01-06 15:08:30|2412.51|2411.01|2412.17|2410.67|2412.51|2411.01|2411.49|2409.99|0
1641481720000|2022-01-06 15:08:40|2412.2|2410.7|2412.55|2411.05|2412.55|2411.05|2411.9|2410.4|0
1641481730000|2022-01-06 15:08:50|2412.51|2411.01|2412.12|2410.62|2412.89|2411.39|2412.1|2410.6|0
1641481740000|2022-01-06 15:09:00|2412.1|2410.6|2411.82|2410.32|2412.1|2410.6|2411.26|2409.76|0
1641481750000|2022-01-06 15:09:10|2411.78|2410.28|2411.97|2410.47|2412.08|2410.58|2411.37|2409.87|0
1641481760000|2022-01-06 15:09:20|2412|2410.5|2411.55|2410.05|2412.23|2410.73|2411.55|2410.05|0
1641481770000|2022-01-06 15:09:30|2411.64|2410.14|2412.19|2410.69|2412.19|2410.69|2411.51|2410.01|0
1641481780000|2022-01-06 15:09:40|2412.11|2410.61|2412.04|2410.54|2412.15|2410.65|2411.73|2410.23|0
1641481790000|2022-01-06 15:09:50|2412.06|2410.56|2411.58|2410.08|2412.07|2410.57|2411.34|2409.84|0
1641481800000|2022-01-06 15:10:00|2411.62|2410.12|2411.77|2410.27|2412.04|2410.54|2410.87|2409.37|0
1641481810000|2022-01-06 15:10:10|2411.59|2410.09|2411.51|2410.01|2411.77|2410.27|2411.43|2409.93|0
1641481820000|2022-01-06 15:10:20|2411.47|2409.97|2411.74|2410.24|2412.32|2410.82|2411.21|2409.71|0
1641481830000|2022-01-06 15:10:30|2411.7|2410.2|2411.4|2409.9|2411.7|2410.2|2411.14|2409.64|0
1641481840000|2022-01-06 15:10:40|2411.36|2409.86|2410.87|2409.37|2411.59|2410.09|2410.83|2409.33|0
1641481850000|2022-01-06 15:10:50|2410.97|2409.47|2410.83|2409.33|2411.32|2409.82|2410.76|2409.26|0
1641481860000|2022-01-06 15:11:00|2410.87|2409.37|2410.31|2408.81|2411|2409.5|2410.31|2408.81|0
1641481870000|2022-01-06 15:11:10|2410.12|2408.62|2408.54|2407.04|2410.25|2408.75|2408.5|2407|0
1641481880000|2022-01-06 15:11:20|2408.58|2407.08|2408.79|2407.29|2408.86|2407.36|2408.26|2406.76|0
1641481890000|2022-01-06 15:11:30|2408.82|2407.32|2408.85|2407.35|2409.05|2407.55|2408.79|2407.29|0
1641481900000|2022-01-06 15:11:40|2408.89|2407.39|2409.04|2407.54|2409.16|2407.66|2408.65|2407.15|0
1641481910000|2022-01-06 15:11:50|2409.08|2407.58|2408.66|2407.16|2409.08|2407.58|2408.58|2407.08|0
1641481920000|2022-01-06 15:12:00|2408.62|2407.12|2408.96|2407.46|2409.02|2407.52|2408.28|2406.78|0
1641481930000|2022-01-06 15:12:10|2408.89|2407.39|2408.96|2407.46|2409.27|2407.77|2408.66|2407.16|0
1641481940000|2022-01-06 15:12:20|2409|2407.5|2408.75|2407.25|2409.23|2407.73|2408.58|2407.08|0
1641481950000|2022-01-06 15:12:30|2408.66|2407.16|2409.49|2407.99|2409.49|2407.99|2408.6|2407.1|0
1641481960000|2022-01-06 15:12:40|2409.45|2407.95|2408.78|2407.28|2409.47|2407.97|2408.74|2407.24|0
1641481970000|2022-01-06 15:12:50|2408.74|2407.24|2409.08|2407.58|2409.53|2408.03|2408.74|2407.24|0
1641481980000|2022-01-06 15:13:00|2409.04|2407.54|2408.75|2407.25|2409.18|2407.68|2408.75|2407.25|0
1641481990000|2022-01-06 15:13:10|2408.76|2407.26|2409.61|2408.11|2409.92|2408.42|2408.75|2407.25|0
1641482000000|2022-01-06 15:13:20|2409.65|2408.15|2409.47|2407.97|2409.77|2408.27|2409.43|2407.93|0
1641482010000|2022-01-06 15:13:30|2409.5|2408|2410.19|2408.69|2410.19|2408.69|2409.43|2407.93|0
1641482020000|2022-01-06 15:13:40|2410.22|2408.72|2410.91|2409.41|2411.08|2409.58|2410.05|2408.55|0
1641482030000|2022-01-06 15:13:50|2410.87|2409.37|2410.53|2409.03|2410.87|2409.37|2410.36|2408.86|0
1641482040000|2022-01-06 15:14:00|2410.49|2408.99|2410.9|2409.4|2411.09|2409.59|2410.33|2408.83|0
1641482050000|2022-01-06 15:14:10|2410.94|2409.44|2410.83|2409.33|2411.36|2409.86|2410.83|2409.33|0
1641482060000|2022-01-06 15:14:20|2410.79|2409.29|2410.79|2409.29|2411.32|2409.82|2410.56|2409.06|0
1641482070000|2022-01-06 15:14:30|2410.75|2409.25|2410.79|2409.29|2411.01|2409.51|2410.71|2409.21|0
1641482080000|2022-01-06 15:14:40|2410.91|2409.41|2411.32|2409.82|2411.58|2410.08|2410.91|2409.41|0
1641482090000|2022-01-06 15:14:50|2411.24|2409.74|2411.99|2410.49|2412.02|2410.52|2411.24|2409.74|0
1641482100000|2022-01-06 15:15:00|2411.95|2410.45|2412.6|2411.1|2412.6|2411.1|2411.54|2410.04|0
1641482110000|2022-01-06 15:15:10|2412.48|2410.98|2411.84|2410.34|2412.63|2411.13|2411.77|2410.27|0
1641482120000|2022-01-06 15:15:20|2411.81|2410.31|2412.56|2411.06|2412.56|2411.06|2411.81|2410.31|0
1641482130000|2022-01-06 15:15:30|2412.38|2410.88|2412.71|2411.21|2413.05|2411.55|2412.34|2410.84|0
1641482140000|2022-01-06 15:15:40|2412.75|2411.25|2413.58|2412.08|2413.62|2412.12|2412.49|2410.99|0
1641482150000|2022-01-06 15:15:50|2413.62|2412.12|2413.24|2411.74|2414.07|2412.57|2413.24|2411.74|0
1641482160000|2022-01-06 15:16:00|2413.33|2411.83|2412.75|2411.25|2413.33|2411.83|2412.49|2410.99|0
1641482170000|2022-01-06 15:16:10|2412.71|2411.21|2413.41|2411.91|2413.73|2412.23|2412.71|2411.21|0
1641482180000|2022-01-06 15:16:20|2413.43|2411.93|2414.41|2412.91|2414.45|2412.95|2413.43|2411.93|0
1641482190000|2022-01-06 15:16:30|2414.32|2412.82|2414.4|2412.9|2414.83|2413.33|2414.21|2412.71|0
1641482200000|2022-01-06 15:16:40|2414.36|2412.86|2414.4|2412.9|2414.74|2413.24|2414.36|2412.86|0
1641482210000|2022-01-06 15:16:50|2414.44|2412.94|2414.78|2413.28|2414.91|2413.41|2414.14|2412.64|0
1641482220000|2022-01-06 15:17:00|2414.82|2413.32|2415.12|2413.62|2415.12|2413.62|2414.48|2412.98|0
1641482230000|2022-01-06 15:17:10|2415.16|2413.66|2415.42|2413.92|2415.46|2413.96|2414.86|2413.36|0
1641482240000|2022-01-06 15:17:20|2415.38|2413.88|2414.86|2413.36|2415.38|2413.88|2414.86|2413.36|0
1641482250000|2022-01-06 15:17:30|2414.89|2413.39|2415.16|2413.66|2415.5|2414|2414.86|2413.36|0
1641482260000|2022-01-06 15:17:40|2415.12|2413.62|2414.64|2413.14|2415.22|2413.72|2414.64|2413.14|0
1641482270000|2022-01-06 15:17:50|2414.68|2413.18|2414.64|2413.14|2414.87|2413.37|2414.6|2413.1|0
1641482280000|2022-01-06 15:18:00|2414.68|2413.18|2414.49|2412.99|2414.87|2413.37|2414.07|2412.57|0
1641482290000|2022-01-06 15:18:10|2414.52|2413.02|2413.81|2412.31|2414.52|2413.02|2413.77|2412.27|0
1641482300000|2022-01-06 15:18:20|2413.85|2412.35|2413.66|2412.16|2413.85|2412.35|2413.39|2411.89|0
1641482310000|2022-01-06 15:18:30|2413.62|2412.12|2413.32|2411.82|2413.66|2412.16|2413.09|2411.59|0
1641482320000|2022-01-06 15:18:40|2413.35|2411.85|2412.53|2411.03|2413.62|2412.12|2412.53|2411.03|0
1641482330000|2022-01-06 15:18:50|2412.49|2410.99|2412.3|2410.8|2412.56|2411.06|2412.26|2410.76|0
1641482340000|2022-01-06 15:19:00|2412.26|2410.76|2412.92|2411.42|2412.96|2411.46|2411.81|2410.31|0
1641482350000|2022-01-06 15:19:10|2412.96|2411.46|2412.85|2411.35|2413.27|2411.77|2412.85|2411.35|0
1641482360000|2022-01-06 15:19:20|2412.66|2411.16|2412.62|2411.12|2412.72|2411.22|2412.34|2410.84|0
1641482370000|2022-01-06 15:19:30|2412.55|2411.05|2411.49|2409.99|2412.55|2411.05|2411.23|2409.73|0
1641482380000|2022-01-06 15:19:40|2411.45|2409.95|2411.45|2409.95|2411.45|2409.95|2410.94|2409.44|0
1641482390000|2022-01-06 15:19:50|2411.41|2409.91|2411.15|2409.65|2411.41|2409.91|2410.98|2409.48|0
1641482400000|2022-01-06 15:20:00|2411.19|2409.69|2411.75|2410.25|2411.75|2410.25|2411.11|2409.61|0
1641482410000|2022-01-06 15:20:10|2411.79|2410.29|2411.51|2410.01|2412.02|2410.52|2411.19|2409.69|0
1641482420000|2022-01-06 15:20:20|2411.6|2410.1|2412.28|2410.78|2412.55|2411.05|2411.41|2409.91|0
1641482430000|2022-01-06 15:20:30|2412.24|2410.74|2412.85|2411.35|2412.89|2411.39|2412.24|2410.74|0
1641482440000|2022-01-06 15:20:40|2412.89|2411.39|2412.91|2411.41|2413.11|2411.61|2412.55|2411.05|0
1641482450000|2022-01-06 15:20:50|2412.89|2411.39|2413.75|2412.25|2413.75|2412.25|2412.75|2411.25|0
1641482460000|2022-01-06 15:21:00|2413.72|2412.22|2414.54|2413.04|2414.58|2413.08|2413.68|2412.18|0
1641482470000|2022-01-06 15:21:10|2414.58|2413.08|2414.89|2413.39|2415.15|2413.65|2414.58|2413.08|0
1641482480000|2022-01-06 15:21:20|2414.92|2413.42|2414.19|2412.69|2415.11|2413.61|2414.09|2412.59|0
1641482490000|2022-01-06 15:21:30|2414.09|2412.59|2413.45|2411.95|2414.23|2412.73|2413.45|2411.95|0
1641482500000|2022-01-06 15:21:40|2413.27|2411.77|2412.55|2411.05|2413.41|2411.91|2412.55|2411.05|0
1641482510000|2022-01-06 15:21:50|2412.64|2411.14|2411.64|2410.14|2412.77|2411.27|2411.41|2409.91|0
1641482520000|2022-01-06 15:22:00|2411.45|2409.95|2411.23|2409.73|2411.49|2409.99|2410.89|2409.39|0
1641482530000|2022-01-06 15:22:10|2411.11|2409.61|2410.82|2409.32|2411.11|2409.61|2410.48|2408.98|0
1641482540000|2022-01-06 15:22:20|2410.78|2409.28|2411.27|2409.77|2411.35|2409.85|2410.78|2409.28|0
1641482550000|2022-01-06 15:22:30|2411.23|2409.73|2412.72|2411.22|2412.72|2411.22|2410.97|2409.47|0
1641482560000|2022-01-06 15:22:40|2412.7|2411.2|2413.08|2411.58|2413.25|2411.75|2412.29|2410.79|0
1641482570000|2022-01-06 15:22:50|2413.04|2411.54|2412.76|2411.26|2413.34|2411.84|2412.67|2411.17|0
1641482580000|2022-01-06 15:23:00|2412.67|2411.17|2413.5|2412|2413.5|2412|2412.4|2410.9|0
1641482590000|2022-01-06 15:23:10|2413.61|2412.11|2413.76|2412.26|2413.8|2412.3|2413.16|2411.66|0
1641482600000|2022-01-06 15:23:20|2413.78|2412.28|2413.31|2411.81|2413.8|2412.3|2413.31|2411.81|0
1641482610000|2022-01-06 15:23:30|2413.12|2411.62|2412.6|2411.1|2413.12|2411.62|2412.37|2410.87|0
1641482620000|2022-01-06 15:23:40|2412.52|2411.02|2412.78|2411.28|2413.05|2411.55|2412.52|2411.02|0
1641482630000|2022-01-06 15:23:50|2412.6|2411.1|2412.5|2411|2412.6|2411.1|2412.11|2410.61|0
1641482640000|2022-01-06 15:24:00|2412.47|2410.97|2412.22|2410.72|2412.52|2411.02|2412.18|2410.68|0
1641482650000|2022-01-06 15:24:10|2412.2|2410.7|2413.12|2411.62|2413.16|2411.66|2411.88|2410.38|0
1641482660000|2022-01-06 15:24:20|2413.02|2411.52|2413.68|2412.18|2414.02|2412.52|2413.02|2411.52|0
1641482670000|2022-01-06 15:24:30|2413.64|2412.14|2413.95|2412.45|2413.99|2412.49|2413.64|2412.14|0
1641482680000|2022-01-06 15:24:40|2413.99|2412.49|2414.44|2412.94|2414.63|2413.13|2413.5|2412|0
1641482690000|2022-01-06 15:24:50|2414.4|2412.9|2414.37|2412.87|2414.82|2413.32|2414.19|2412.69|0
1641482700000|2022-01-06 15:25:00|2414.33|2412.83|2415.39|2413.89|2415.65|2414.15|2414.29|2412.79|0
1641482710000|2022-01-06 15:25:10|2415.43|2413.93|2415.24|2413.74|2415.46|2413.96|2415.12|2413.62|0
1641482720000|2022-01-06 15:25:20|2415.28|2413.78|2415.63|2414.13|2415.96|2414.46|2415.28|2413.78|0
1641482730000|2022-01-06 15:25:30|2415.6|2414.1|2416.27|2414.77|2416.42|2414.92|2415.43|2413.93|0
1641482740000|2022-01-06 15:25:40|2416.23|2414.73|2417.16|2415.66|2417.16|2415.66|2416.14|2414.64|0
1641482750000|2022-01-06 15:25:50|2417.07|2415.57|2417.01|2415.51|2417.28|2415.78|2416.84|2415.34|0
1641482760000|2022-01-06 15:26:00|2416.97|2415.47|2417.51|2416.01|2417.51|2416.01|2416.75|2415.25|0
1641482770000|2022-01-06 15:26:10|2417.47|2415.97|2417.83|2416.33|2417.92|2416.42|2417.47|2415.97|0
1641482780000|2022-01-06 15:26:20|2417.86|2416.36|2417.89|2416.39|2417.98|2416.48|2417.55|2416.05|0
1641482790000|2022-01-06 15:26:30|2417.92|2416.42|2417.58|2416.08|2418.23|2416.73|2417.49|2415.99|0
1641482800000|2022-01-06 15:26:40|2417.62|2416.12|2418.2|2416.7|2418.28|2416.78|2417.51|2416.01|0
1641482810000|2022-01-06 15:26:50|2418.16|2416.66|2418.2|2416.7|2418.2|2416.7|2418.09|2416.59|0
1641482820000|2022-01-06 15:27:00|2418.39|2416.89|2417.86|2416.36|2418.43|2416.93|2417.52|2416.02|0
1641482830000|2022-01-06 15:27:10|2417.77|2416.27|2417.76|2416.26|2417.86|2416.36|2417.56|2416.06|0
1641482840000|2022-01-06 15:27:20|2417.75|2416.25|2418.24|2416.74|2418.24|2416.74|2417.3|2415.8|0
1641482850000|2022-01-06 15:27:30|2418.2|2416.7|2417.64|2416.14|2418.5|2417|2417.64|2416.14|0
1641482860000|2022-01-06 15:27:40|2417.67|2416.17|2417.22|2415.72|2417.67|2416.17|2417.22|2415.72|0
1641482870000|2022-01-06 15:27:50|2417.32|2415.82|2417.67|2416.17|2417.75|2416.25|2417.15|2415.65|0
1641482880000|2022-01-06 15:28:00|2417.49|2415.99|2417.56|2416.06|2417.86|2416.36|2417.11|2415.61|0
1641482890000|2022-01-06 15:28:10|2417.52|2416.02|2417.52|2416.02|2417.82|2416.32|2417.48|2415.98|0
1641482900000|2022-01-06 15:28:20|2417.48|2415.98|2417.26|2415.76|2417.48|2415.98|2416.75|2415.25|0
1641482910000|2022-01-06 15:28:30|2417.22|2415.72|2416.72|2415.22|2417.22|2415.72|2416.72|2415.22|0
1641482920000|2022-01-06 15:28:40|2416.68|2415.18|2416.53|2415.03|2416.91|2415.41|2416.53|2415.03|0
1641482930000|2022-01-06 15:28:50|2416.44|2414.94|2416.99|2415.49|2417.25|2415.75|2416.29|2414.79|0
1641482940000|2022-01-06 15:29:00|2417.03|2415.53|2417.06|2415.56|2417.4|2415.9|2416.99|2415.49|0
1641482950000|2022-01-06 15:29:10|2417.03|2415.53|2416.31|2414.81|2417.03|2415.53|2416.31|2414.81|0
1641482960000|2022-01-06 15:29:20|2416.38|2414.88|2416.42|2414.92|2416.42|2414.92|2416.08|2414.58|0
1641482970000|2022-01-06 15:29:30|2416.38|2414.88|2416.31|2414.81|2416.76|2415.26|2416.31|2414.81|0
1641482980000|2022-01-06 15:29:40|2416.35|2414.85|2416.27|2414.77|2416.54|2415.04|2415.89|2414.39|0
1641482990000|2022-01-06 15:29:50|2416.37|2414.87|2415.14|2413.64|2416.5|2415|2415.14|2413.64|0
1641483000000|2022-01-06 15:30:00|2415.1|2413.6|2417.64|2416.14|2417.93|2416.43|2415.1|2413.6|0
1641483010000|2022-01-06 15:30:10|2417.37|2415.87|2416.92|2415.42|2417.56|2416.06|2416.75|2415.25|0
1641483020000|2022-01-06 15:30:20|2417|2415.5|2416.42|2414.92|2417.19|2415.69|2416.05|2414.55|0
1641483030000|2022-01-06 15:30:30|2416.4|2414.9|2416.68|2415.18|2416.98|2415.48|2416.4|2414.9|0
1641483040000|2022-01-06 15:30:40|2416.72|2415.22|2417.67|2416.17|2417.67|2416.17|2416.19|2414.69|0
1641483050000|2022-01-06 15:30:50|2417.63|2416.13|2416.91|2415.41|2417.74|2416.24|2416.78|2415.28|0
1641483060000|2022-01-06 15:31:00|2416.95|2415.45|2417.58|2416.08|2417.58|2416.08|2416.91|2415.41|0
1641483070000|2022-01-06 15:31:10|2417.54|2416.04|2418.36|2416.86|2418.36|2416.86|2417.54|2416.04|0
1641483080000|2022-01-06 15:31:20|2418.32|2416.82|2418.69|2417.19|2418.74|2417.24|2418.32|2416.82|0
1641483090000|2022-01-06 15:31:30|2418.76|2417.26|2418.63|2417.13|2419.03|2417.53|2418.34|2416.84|0
1641483100000|2022-01-06 15:31:40|2418.54|2417.04|2418.31|2416.81|2418.61|2417.11|2418.12|2416.62|0
1641483110000|2022-01-06 15:31:50|2418.21|2416.71|2418.72|2417.22|2418.95|2417.45|2418.21|2416.71|0
1641483120000|2022-01-06 15:32:00|2418.76|2417.26|2419.01|2417.51|2419.03|2417.53|2418.69|2417.19|0
1641483130000|2022-01-06 15:32:10|2419.03|2417.53|2419.51|2418.01|2419.53|2418.03|2418.95|2417.45|0
1641483140000|2022-01-06 15:32:20|2419.42|2417.92|2419.63|2418.13|2419.86|2418.36|2419.1|2417.6|0
1641483150000|2022-01-06 15:32:30|2419.55|2418.05|2419.2|2417.7|2419.59|2418.09|2419.06|2417.56|0
1641483160000|2022-01-06 15:32:40|2419.1|2417.6|2419.33|2417.83|2419.65|2418.15|2419.1|2417.6|0
1641483170000|2022-01-06 15:32:50|2419.37|2417.87|2419.31|2417.81|2419.71|2418.21|2419.2|2417.7|0
1641483180000|2022-01-06 15:33:00|2419.35|2417.85|2419.61|2418.11|2420.05|2418.55|2419.12|2417.62|0
1641483190000|2022-01-06 15:33:10|2419.52|2418.02|2419.56|2418.06|2419.99|2418.49|2419.37|2417.87|0
1641483200000|2022-01-06 15:33:20|2419.58|2418.08|2420.09|2418.59|2420.23|2418.73|2419.46|2417.96|0
1641483210000|2022-01-06 15:33:30|2420.27|2418.77|2420.65|2419.15|2420.68|2419.18|2420.23|2418.73|0
1641483220000|2022-01-06 15:33:40|2420.68|2419.18|2421.21|2419.71|2421.36|2419.86|2420.42|2418.92|0
1641483230000|2022-01-06 15:33:50|2421.29|2419.79|2421.58|2420.08|2421.93|2420.43|2421.17|2419.67|0
1641483240000|2022-01-06 15:34:00|2421.55|2420.05|2421.69|2420.19|2421.77|2420.27|2421.02|2419.52|0
1641483250000|2022-01-06 15:34:10|2421.73|2420.23|2421.5|2420|2421.85|2420.35|2421.47|2419.97|0
1641483260000|2022-01-06 15:34:20|2421.47|2419.97|2421.43|2419.93|2421.81|2420.31|2421.43|2419.93|0
1641483270000|2022-01-06 15:34:30|2421.24|2419.74|2420.86|2419.36|2421.24|2419.74|2420.71|2419.21|0
1641483280000|2022-01-06 15:34:40|2420.88|2419.38|2421.11|2419.61|2421.43|2419.93|2420.88|2419.38|0
1641483290000|2022-01-06 15:34:50|2421.02|2419.52|2420.6|2419.1|2421.13|2419.63|2420.33|2418.83|0
1641483300000|2022-01-06 15:35:00|2420.56|2419.06|2420.39|2418.89|2420.6|2419.1|2419.92|2418.42|0
1641483310000|2022-01-06 15:35:10|2420.43|2418.93|2420.86|2419.36|2421.05|2419.55|2420.3|2418.8|0
1641483320000|2022-01-06 15:35:20|2420.82|2419.32|2420.93|2419.43|2421.05|2419.55|2420.65|2419.15|0
1641483330000|2022-01-06 15:35:30|2420.89|2419.39|2420.47|2418.97|2421.15|2419.65|2420.43|2418.93|0
1641483340000|2022-01-06 15:35:40|2420.43|2418.93|2419.95|2418.45|2420.45|2418.95|2419.64|2418.14|0
1641483350000|2022-01-06 15:35:50|2420.04|2418.54|2419.53|2418.03|2420.21|2418.71|2419.45|2417.95|0
1641483360000|2022-01-06 15:36:00|2419.49|2417.99|2420.4|2418.9|2420.43|2418.93|2419.3|2417.8|0
1641483370000|2022-01-06 15:36:10|2420.38|2418.88|2420.09|2418.59|2420.49|2418.99|2419.96|2418.46|0
1641483380000|2022-01-06 15:36:20|2419.91|2418.41|2420.24|2418.74|2420.28|2418.78|2419.57|2418.07|0
1641483390000|2022-01-06 15:36:30|2420.15|2418.65|2420.62|2419.12|2420.62|2419.12|2419.83|2418.33|0
1641483400000|2022-01-06 15:36:40|2420.66|2419.16|2420.91|2419.41|2421.22|2419.72|2420.62|2419.12|0
1641483410000|2022-01-06 15:36:50|2420.95|2419.45|2421.13|2419.63|2421.29|2419.79|2420.69|2419.19|0
1641483420000|2022-01-06 15:37:00|2421.04|2419.54|2421.6|2420.1|2421.72|2420.22|2421.04|2419.54|0
1641483430000|2022-01-06 15:37:10|2421.68|2420.18|2421.6|2420.1|2421.68|2420.18|2421.56|2420.06|0
1641483440000|2022-01-06 15:37:20|2421.64|2420.14|2421.79|2420.29|2422.05|2420.55|2421.64|2420.14|0
1641483450000|2022-01-06 15:37:30|2421.82|2420.32|2422.99|2421.49|2423.25|2421.75|2421.82|2420.32|0
1641483460000|2022-01-06 15:37:40|2423.03|2421.53|2422.61|2421.11|2423.29|2421.79|2422.61|2421.11|0
1641483470000|2022-01-06 15:37:50|2422.65|2421.15|2422.08|2420.58|2422.65|2421.15|2421.56|2420.06|0
1641483480000|2022-01-06 15:38:00|2422.06|2420.56|2422.38|2420.88|2422.42|2420.92|2421.56|2420.06|0
1641483490000|2022-01-06 15:38:10|2422.42|2420.92|2421.07|2419.57|2422.69|2421.19|2421.03|2419.53|0
1641483500000|2022-01-06 15:38:20|2421.03|2419.53|2421.29|2419.79|2421.52|2420.02|2421.03|2419.53|0
1641483510000|2022-01-06 15:38:30|2421.33|2419.83|2421.03|2419.53|2421.52|2420.02|2420.82|2419.32|0
1641483520000|2022-01-06 15:38:40|2420.99|2419.49|2421.44|2419.94|2421.48|2419.98|2420.99|2419.49|0
1641483530000|2022-01-06 15:38:50|2421.48|2419.98|2421.52|2420.02|2421.56|2420.06|2421.21|2419.71|0
1641483540000|2022-01-06 15:39:00|2421.48|2419.98|2421.86|2420.36|2422.44|2420.94|2421.29|2419.79|0
1641483550000|2022-01-06 15:39:10|2421.76|2420.26|2421.63|2420.13|2421.82|2420.32|2421.42|2419.92|0
1641483560000|2022-01-06 15:39:20|2421.59|2420.09|2421.56|2420.06|2421.9|2420.4|2421.56|2420.06|0
1641483570000|2022-01-06 15:39:30|2421.59|2420.09|2421.63|2420.13|2421.9|2420.4|2421.57|2420.07|0
1641483580000|2022-01-06 15:39:40|2421.59|2420.09|2421.82|2420.32|2422.08|2420.58|2421.48|2419.98|0
1641483590000|2022-01-06 15:39:50|2421.78|2420.28|2422.08|2420.58|2422.12|2420.62|2421.48|2419.98|0
1641483600000|2022-01-06 15:40:00|2422.16|2420.66|2422.35|2420.85|2422.69|2421.19|2422.16|2420.66|0
1641483610000|2022-01-06 15:40:10|2422.44|2420.94|2421.74|2420.24|2422.57|2421.07|2421.44|2419.94|0
1641483620000|2022-01-06 15:40:20|2421.7|2420.2|2421.7|2420.2|2421.93|2420.43|2421.44|2419.94|0
1641483630000|2022-01-06 15:40:30|2421.74|2420.24|2421.48|2419.98|2421.74|2420.24|2421.18|2419.68|0
1641483640000|2022-01-06 15:40:40|2421.44|2419.94|2420.65|2419.15|2421.48|2419.98|2420.61|2419.11|0
1641483650000|2022-01-06 15:40:50|2420.61|2419.11|2420.8|2419.3|2421.1|2419.6|2420.61|2419.11|0
1641483660000|2022-01-06 15:41:00|2420.76|2419.26|2421.06|2419.56|2421.14|2419.64|2420.31|2418.81|0
1641483670000|2022-01-06 15:41:10|2421.02|2419.52|2420.73|2419.23|2421.1|2419.6|2420.69|2419.19|0
1641483680000|2022-01-06 15:41:20|2420.67|2419.17|2420.73|2419.23|2420.77|2419.27|2420.43|2418.93|0
1641483690000|2022-01-06 15:41:30|2420.69|2419.19|2420.58|2419.08|2420.69|2419.19|2420.32|2418.82|0
1641483700000|2022-01-06 15:41:40|2420.66|2419.16|2419.75|2418.25|2420.66|2419.16|2419.75|2418.25|0
1641483710000|2022-01-06 15:41:50|2419.71|2418.21|2419.08|2417.58|2419.75|2418.25|2419.08|2417.58|0
1641483720000|2022-01-06 15:42:00|2419.04|2417.54|2419.3|2417.8|2419.57|2418.07|2419.04|2417.54|0
1641483730000|2022-01-06 15:42:10|2419.34|2417.84|2419|2417.5|2419.91|2418.41|2419|2417.5|0
1641483740000|2022-01-06 15:42:20|2419.08|2417.58|2419.7|2418.2|2419.79|2418.29|2419.08|2417.58|0
1641483750000|2022-01-06 15:42:30|2419.79|2418.29|2420.02|2418.52|2420.25|2418.75|2419.68|2418.18|0
1641483760000|2022-01-06 15:42:40|2420.06|2418.56|2419.21|2417.71|2420.32|2418.82|2419.19|2417.69|0
1641483770000|2022-01-06 15:42:50|2419.23|2417.73|2419.23|2417.73|2419.32|2417.82|2418.89|2417.39|0
1641483780000|2022-01-06 15:43:00|2419.27|2417.77|2419.27|2417.77|2419.57|2418.07|2419.23|2417.73|0
1641483790000|2022-01-06 15:43:10|2419.35|2417.85|2419.53|2418.03|2419.8|2418.3|2419.31|2417.81|0
1641483800000|2022-01-06 15:43:20|2419.61|2418.11|2420.29|2418.79|2420.29|2418.79|2419.57|2418.07|0
1641483810000|2022-01-06 15:43:30|2420.33|2418.83|2419.71|2418.21|2420.41|2418.91|2419.48|2417.98|0
1641483820000|2022-01-06 15:43:40|2419.74|2418.24|2419.59|2418.09|2419.74|2418.24|2419.5|2418|0
1641483830000|2022-01-06 15:43:50|2419.5|2418|2419.21|2417.71|2419.63|2418.13|2419.21|2417.71|0
1641483840000|2022-01-06 15:44:00|2419.27|2417.77|2419.93|2418.43|2419.97|2418.47|2419.02|2417.52|0
1641483850000|2022-01-06 15:44:10|2419.84|2418.34|2419.97|2418.47|2420.23|2418.73|2419.74|2418.24|0
1641483860000|2022-01-06 15:44:20|2419.93|2418.43|2419.4|2417.9|2419.93|2418.43|2419.37|2417.87|0
1641483870000|2022-01-06 15:44:30|2419.37|2417.87|2419.1|2417.6|2419.42|2417.92|2419.1|2417.6|0
1641483880000|2022-01-06 15:44:40|2419.19|2417.69|2419.06|2417.56|2419.37|2417.87|2419.02|2417.52|0
1641483890000|2022-01-06 15:44:50|2419.25|2417.75|2419.67|2418.17|2419.71|2418.21|2419.06|2417.56|0
1641483900000|2022-01-06 15:45:00|2419.71|2418.21|2420.09|2418.59|2420.12|2418.62|2419.39|2417.89|0
1641483910000|2022-01-06 15:45:10|2420.12|2418.62|2420.62|2419.12|2420.69|2419.19|2420.12|2418.62|0
1641483920000|2022-01-06 15:45:20|2420.6|2419.1|2420.28|2418.78|2420.84|2419.34|2420.19|2418.69|0
1641483930000|2022-01-06 15:45:30|2420.26|2418.76|2419.07|2417.57|2420.28|2418.78|2419.03|2417.53|0
1641483940000|2022-01-06 15:45:40|2419.11|2417.61|2419.26|2417.76|2419.33|2417.83|2419.11|2417.61|0
1641483950000|2022-01-06 15:45:50|2419.29|2417.79|2418.65|2417.15|2419.56|2418.06|2418.61|2417.11|0
1641483960000|2022-01-06 15:46:00|2418.74|2417.24|2418.95|2417.45|2418.99|2417.49|2418.69|2417.19|0
1641483970000|2022-01-06 15:46:10|2418.77|2417.27|2419.37|2417.87|2419.67|2418.17|2418.77|2417.27|0
1641483980000|2022-01-06 15:46:20|2419.33|2417.83|2419.45|2417.95|2419.58|2418.08|2419.11|2417.61|0
1641483990000|2022-01-06 15:46:30|2419.41|2417.91|2419.58|2418.08|2419.71|2418.21|2419.41|2417.91|0
1641484000000|2022-01-06 15:46:40|2419.54|2418.04|2419.66|2418.16|2419.94|2418.44|2419.45|2417.95|0
1641484010000|2022-01-06 15:46:50|2419.7|2418.2|2420|2418.5|2420.04|2418.54|2419.66|2418.16|0
1641484020000|2022-01-06 15:47:00|2420.19|2418.69|2420.65|2419.15|2420.91|2419.41|2420|2418.5|0
1641484030000|2022-01-06 15:47:10|2420.61|2419.11|2421.03|2419.53|2421.03|2419.53|2420.61|2419.11|0
1641484040000|2022-01-06 15:47:20|2421.07|2419.57|2421.67|2420.17|2421.71|2420.21|2420.86|2419.36|0
1641484050000|2022-01-06 15:47:30|2421.65|2420.15|2421.75|2420.25|2421.79|2420.29|2421.5|2420|0
1641484060000|2022-01-06 15:47:40|2421.79|2420.29|2421.79|2420.29|2421.92|2420.42|2421.52|2420.02|0
1641484070000|2022-01-06 15:47:50|2421.75|2420.25|2421.79|2420.29|2422.09|2420.59|2421.56|2420.06|0
1641484080000|2022-01-06 15:48:00|2421.75|2420.25|2421.75|2420.25|2422.01|2420.51|2421.44|2419.94|0
1641484090000|2022-01-06 15:48:10|2421.71|2420.21|2421.29|2419.79|2421.93|2420.43|2421.21|2419.71|0
1641484100000|2022-01-06 15:48:20|2421.38|2419.88|2421.55|2420.05|2421.65|2420.15|2421.38|2419.88|0
1641484110000|2022-01-06 15:48:30|2421.74|2420.24|2421.44|2419.94|2421.74|2420.24|2421.21|2419.71|0
1641484120000|2022-01-06 15:48:40|2421.4|2419.9|2420.65|2419.15|2421.4|2419.9|2420.59|2419.09|0
1641484130000|2022-01-06 15:48:50|2420.69|2419.19|2420.65|2419.15|2420.87|2419.37|2420.61|2419.11|0
1641484140000|2022-01-06 15:49:00|2420.61|2419.11|2421.02|2419.52|2421.06|2419.56|2420.35|2418.85|0
1641484150000|2022-01-06 15:49:10|2421.06|2419.56|2421.81|2420.31|2421.81|2420.31|2420.98|2419.48|0
1641484160000|2022-01-06 15:49:20|2421.93|2420.43|2422.79|2421.29|2422.83|2421.33|2421.89|2420.39|0
1641484170000|2022-01-06 15:49:30|2422.83|2421.33|2423.07|2421.57|2423.17|2421.67|2422.79|2421.29|0
1641484180000|2022-01-06 15:49:40|2423.05|2421.55|2423.46|2421.96|2423.49|2421.99|2422.87|2421.37|0
1641484190000|2022-01-06 15:49:50|2423.5|2422|2423.77|2422.27|2423.8|2422.3|2423.5|2422|0
1641484200000|2022-01-06 15:50:00|2423.73|2422.23|2422.33|2420.83|2423.77|2422.27|2422.07|2420.57|0
1641484210000|2022-01-06 15:50:10|2422.29|2420.79|2422.33|2420.83|2422.37|2420.87|2421.84|2420.34|0
1641484220000|2022-01-06 15:50:20|2422.37|2420.87|2422.11|2420.61|2422.78|2421.28|2421.84|2420.34|0
1641484230000|2022-01-06 15:50:30|2422.15|2420.65|2421.46|2419.96|2422.2|2420.7|2421.46|2419.96|0
1641484240000|2022-01-06 15:50:40|2421.5|2420|2421.28|2419.78|2421.73|2420.23|2421.28|2419.78|0
1641484250000|2022-01-06 15:50:50|2421.32|2419.82|2421.6|2420.1|2421.77|2420.27|2421.32|2419.82|0
1641484260000|2022-01-06 15:51:00|2421.58|2420.08|2421.31|2419.81|2421.99|2420.49|2421.31|2419.81|0
1641484270000|2022-01-06 15:51:10|2421.12|2419.62|2421.01|2419.51|2421.22|2419.72|2420.22|2418.72|0
1641484280000|2022-01-06 15:51:20|2421.1|2419.6|2421.1|2419.6|2421.27|2419.77|2420.93|2419.43|0
1641484290000|2022-01-06 15:51:30|2421.01|2419.51|2420.85|2419.35|2421.15|2419.65|2420.55|2419.05|0
1641484300000|2022-01-06 15:51:40|2420.78|2419.28|2420.72|2419.22|2420.85|2419.35|2420.55|2419.05|0
1641484310000|2022-01-06 15:51:50|2420.74|2419.24|2420.81|2419.31|2420.91|2419.41|2420.34|2418.84|0
1641484320000|2022-01-06 15:52:00|2420.89|2419.39|2420.91|2419.41|2421.21|2419.71|2420.74|2419.24|0
1641484330000|2022-01-06 15:52:10|2420.88|2419.38|2421.05|2419.55|2421.18|2419.68|2420.72|2419.22|0
1641484340000|2022-01-06 15:52:20|2421.08|2419.58|2420.63|2419.13|2421.08|2419.58|2420.4|2418.9|0
1641484350000|2022-01-06 15:52:30|2420.67|2419.17|2420.98|2419.48|2420.98|2419.48|2420.63|2419.13|0
1641484360000|2022-01-06 15:52:40|2420.9|2419.4|2420.86|2419.36|2421.16|2419.66|2420.86|2419.36|0
1641484370000|2022-01-06 15:52:50|2420.84|2419.34|2420.94|2419.44|2421.24|2419.74|2420.64|2419.14|0
1641484380000|2022-01-06 15:53:00|2421.12|2419.62|2421.07|2419.57|2421.24|2419.74|2420.94|2419.44|0
1641484390000|2022-01-06 15:53:10|2421.16|2419.66|2421.16|2419.66|2421.2|2419.7|2420.94|2419.44|0
1641484400000|2022-01-06 15:53:20|2421.18|2419.68|2421.43|2419.93|2421.69|2420.19|2421.18|2419.68|0
1641484410000|2022-01-06 15:53:30|2421.47|2419.97|2421.39|2419.89|2421.65|2420.15|2421.3|2419.8|0
1641484420000|2022-01-06 15:53:40|2421.47|2419.97|2421.22|2419.72|2421.62|2420.12|2420.94|2419.44|0
1641484430000|2022-01-06 15:53:50|2421.2|2419.7|2421.3|2419.8|2421.32|2419.82|2420.83|2419.33|0
1641484440000|2022-01-06 15:54:00|2421.28|2419.78|2420.75|2419.25|2421.32|2419.82|2420.75|2419.25|0
1641484450000|2022-01-06 15:54:10|2420.71|2419.21|2420.6|2419.1|2420.88|2419.38|2420.41|2418.91|0
1641484460000|2022-01-06 15:54:20|2420.64|2419.14|2420.94|2419.44|2420.98|2419.48|2420.6|2419.1|0
1641484470000|2022-01-06 15:54:30|2421.02|2419.52|2421.19|2419.69|2421.28|2419.78|2421.02|2419.52|0
1641484480000|2022-01-06 15:54:40|2421.15|2419.65|2420.98|2419.48|2421.28|2419.78|2420.98|2419.48|0
1641484490000|2022-01-06 15:54:50|2420.94|2419.44|2420.53|2419.03|2421.02|2419.52|2420.53|2419.03|0
1641484500000|2022-01-06 15:55:00|2420.71|2419.21|2421.02|2419.52|2421.02|2419.52|2420.55|2419.05|0
1641484510000|2022-01-06 15:55:10|2420.98|2419.48|2420.71|2419.21|2421.2|2419.7|2420.68|2419.18|0
1641484520000|2022-01-06 15:55:20|2420.75|2419.25|2420.4|2418.9|2420.75|2419.25|2420.27|2418.77|0
1641484530000|2022-01-06 15:55:30|2420.36|2418.86|2420.14|2418.64|2420.4|2418.9|2420.14|2418.64|0
1641484540000|2022-01-06 15:55:40|2420.1|2418.6|2420.51|2419.01|2420.51|2419.01|2420.1|2418.6|0
1641484550000|2022-01-06 15:55:50|2420.48|2418.98|2420.86|2419.36|2421.12|2419.62|2420.48|2418.98|0
1641484560000|2022-01-06 15:56:00|2420.89|2419.39|2420.8|2419.3|2421.12|2419.62|2420.51|2419.01|0
1641484570000|2022-01-06 15:56:10|2420.82|2419.32|2421.08|2419.58|2421.38|2419.88|2420.82|2419.32|0
1641484580000|2022-01-06 15:56:20|2420.89|2419.39|2421.38|2419.88|2421.42|2419.92|2420.82|2419.32|0
1641484590000|2022-01-06 15:56:30|2421.42|2419.92|2421.18|2419.68|2421.46|2419.96|2420.93|2419.43|0
1641484600000|2022-01-06 15:56:40|2421.16|2419.66|2421.2|2419.7|2421.2|2419.7|2420.86|2419.36|0
1641484610000|2022-01-06 15:56:50|2421.16|2419.66|2420.93|2419.43|2421.16|2419.66|2420.89|2419.39|0
1641484620000|2022-01-06 15:57:00|2421.12|2419.62|2421.71|2420.21|2422.1|2420.6|2421.03|2419.53|0
1641484630000|2022-01-06 15:57:10|2421.8|2420.3|2422.56|2421.06|2422.86|2421.36|2421.8|2420.3|0
1641484640000|2022-01-06 15:57:20|2422.52|2421.02|2423.73|2422.23|2423.77|2422.27|2422.52|2421.02|0
1641484650000|2022-01-06 15:57:30|2423.77|2422.27|2423.92|2422.42|2423.99|2422.49|2423.65|2422.15|0
1641484660000|2022-01-06 15:57:40|2423.88|2422.38|2423.16|2421.66|2423.88|2422.38|2422.55|2421.05|0
1641484670000|2022-01-06 15:57:50|2423.12|2421.62|2423.12|2421.62|2423.38|2421.88|2422.82|2421.32|0
1641484680000|2022-01-06 15:58:00|2423.08|2421.58|2423.91|2422.41|2424.06|2422.56|2423.08|2421.58|0
1641484690000|2022-01-06 15:58:10|2423.95|2422.45|2423.91|2422.41|2423.95|2422.45|2423.68|2422.18|0
1641484700000|2022-01-06 15:58:20|2423.87|2422.37|2423.61|2422.11|2423.87|2422.37|2423.57|2422.07|0
1641484710000|2022-01-06 15:58:30|2423.51|2422.01|2422.48|2420.98|2423.63|2422.13|2422.48|2420.98|0
1641484720000|2022-01-06 15:58:40|2422.44|2420.94|2422.25|2420.75|2422.44|2420.94|2422.06|2420.56|0
1641484730000|2022-01-06 15:58:50|2422.29|2420.79|2422.33|2420.83|2422.33|2420.83|2421.99|2420.49|0
1641484740000|2022-01-06 15:59:00|2422.37|2420.87|2422.02|2420.52|2422.55|2421.05|2421.83|2420.33|0
1641484750000|2022-01-06 15:59:10|2421.83|2420.33|2421.83|2420.33|2422.06|2420.56|2421.57|2420.07|0
1641484760000|2022-01-06 15:59:20|2421.87|2420.37|2421.53|2420.03|2421.91|2420.41|2421.49|2419.99|0
1641484770000|2022-01-06 15:59:30|2421.57|2420.07|2420.62|2419.12|2421.57|2420.07|2420.62|2419.12|0
1641484780000|2022-01-06 15:59:40|2420.59|2419.09|2420.66|2419.16|2420.74|2419.24|2420.59|2419.09|0
1641484790000|2022-01-06 15:59:50|2420.62|2419.12|2420.77|2419.27|2420.81|2419.31|2420.32|2418.82|0
1641484800000|2022-01-06 16:00:00|2420.81|2419.31|2421.42|2419.92|2421.42|2419.92|2420.77|2419.27|0
1641484810000|2022-01-06 16:00:10|2421.46|2419.96|2421.2|2419.7|2421.69|2420.19|2421.12|2419.62|0
1641484820000|2022-01-06 16:00:20|2421.16|2419.66|2421.33|2419.83|2421.75|2420.25|2421.16|2419.66|0
1641484830000|2022-01-06 16:00:30|2421.24|2419.74|2421.99|2420.49|2422.03|2420.53|2421.2|2419.7|0
1641484840000|2022-01-06 16:00:40|2421.97|2420.47|2422.03|2420.53|2422.25|2420.75|2421.73|2420.23|0
1641484850000|2022-01-06 16:00:50|2421.99|2420.49|2421.91|2420.41|2422.21|2420.71|2421.77|2420.27|0
1641484860000|2022-01-06 16:01:00|2421.93|2420.43|2421.39|2419.89|2421.93|2420.43|2421.08|2419.58|0
1641484870000|2022-01-06 16:01:10|2421.35|2419.85|2421.31|2419.81|2421.57|2420.07|2421.08|2419.58|0
1641484880000|2022-01-06 16:01:20|2421.27|2419.77|2420.56|2419.06|2421.31|2419.81|2420.25|2418.75|0
1641484890000|2022-01-06 16:01:30|2420.6|2419.1|2419.69|2418.19|2420.63|2419.13|2419.69|2418.19|0
1641484900000|2022-01-06 16:01:40|2419.73|2418.23|2420.24|2418.74|2420.29|2418.79|2419.65|2418.15|0
1641484910000|2022-01-06 16:01:50|2420.21|2418.71|2419.41|2417.91|2420.21|2418.71|2419.41|2417.91|0
1641484920000|2022-01-06 16:02:00|2419.45|2417.95|2419.04|2417.54|2419.75|2418.25|2418.96|2417.46|0
1641484930000|2022-01-06 16:02:10|2419|2417.5|2418.73|2417.23|2419.04|2417.54|2418.73|2417.23|0
1641484940000|2022-01-06 16:02:20|2418.77|2417.27|2418.98|2417.48|2418.98|2417.48|2418.73|2417.23|0
1641484950000|2022-01-06 16:02:30|2418.96|2417.46|2418.67|2417.17|2419.04|2417.54|2418.55|2417.05|0
1641484960000|2022-01-06 16:02:40|2418.52|2417.02|2418.71|2417.21|2419.2|2417.7|2418.33|2416.83|0
1641484970000|2022-01-06 16:02:50|2418.67|2417.17|2418.83|2417.33|2419.05|2417.55|2418.58|2417.08|0
1641484980000|2022-01-06 16:03:00|2418.91|2417.41|2418.89|2417.39|2419.05|2417.55|2418.56|2417.06|0
1641484990000|2022-01-06 16:03:10|2418.91|2417.41|2419.17|2417.67|2419.21|2417.71|2418.91|2417.41|0
1641485000000|2022-01-06 16:03:20|2419.13|2417.63|2418.98|2417.48|2419.17|2417.67|2418.85|2417.35|0
1641485010000|2022-01-06 16:03:30|2419|2417.5|2419.46|2417.96|2419.65|2418.15|2418.91|2417.41|0
1641485020000|2022-01-06 16:03:40|2419.65|2418.15|2419.48|2417.98|2419.65|2418.15|2419.16|2417.66|0
1641485030000|2022-01-06 16:03:50|2419.38|2417.88|2419.35|2417.85|2419.38|2417.88|2419.31|2417.81|0
1641485040000|2022-01-06 16:04:00|2419.36|2417.86|2419.65|2418.15|2419.69|2418.19|2419.36|2417.86|0
1641485050000|2022-01-06 16:04:10|2419.61|2418.11|2419.36|2417.86|2419.61|2418.11|2419.35|2417.85|0
1641485060000|2022-01-06 16:04:20|2419.35|2417.85|2419.08|2417.58|2419.35|2417.85|2418.82|2417.32|0
1641485070000|2022-01-06 16:04:30|2419.04|2417.54|2418.33|2416.83|2419.04|2417.54|2418.33|2416.83|0
1641485080000|2022-01-06 16:04:40|2418.37|2416.87|2418.1|2416.6|2418.37|2416.87|2418.07|2416.57|0
1641485090000|2022-01-06 16:04:50|2418.14|2416.64|2418.53|2417.03|2418.61|2417.11|2418.14|2416.64|0
1641485100000|2022-01-06 16:05:00|2418.57|2417.07|2418.89|2417.39|2419.02|2417.52|2418.53|2417.03|0
1641485110000|2022-01-06 16:05:10|2418.8|2417.3|2417.89|2416.39|2419.1|2417.6|2417.89|2416.39|0
1641485120000|2022-01-06 16:05:20|2417.93|2416.43|2417.81|2416.31|2418.27|2416.77|2417.81|2416.31|0
1641485130000|2022-01-06 16:05:30|2417.72|2416.22|2418.12|2416.62|2418.21|2416.71|2417.72|2416.22|0
1641485140000|2022-01-06 16:05:40|2418.08|2416.58|2418.83|2417.33|2418.83|2417.33|2418.04|2416.54|0
1641485150000|2022-01-06 16:05:50|2418.87|2417.37|2419.19|2417.69|2419.32|2417.82|2418.83|2417.33|0
1641485160000|2022-01-06 16:06:00|2419.15|2417.65|2419.92|2418.42|2420.13|2418.63|2419.05|2417.55|0
1641485170000|2022-01-06 16:06:10|2419.96|2418.46|2420.21|2418.71|2420.43|2418.93|2419.96|2418.46|0
1641485180000|2022-01-06 16:06:20|2420.19|2418.69|2419.81|2418.31|2420.34|2418.84|2419.77|2418.27|0
1641485190000|2022-01-06 16:06:30|2419.77|2418.27|2419.59|2418.09|2419.81|2418.31|2419.55|2418.05|0
1641485200000|2022-01-06 16:06:40|2419.77|2418.27|2419.7|2418.2|2419.89|2418.39|2419.51|2418.01|0
1641485210000|2022-01-06 16:06:50|2419.72|2418.22|2420.3|2418.8|2420.3|2418.8|2419.7|2418.2|0
1641485220000|2022-01-06 16:07:00|2420.22|2418.72|2419.96|2418.46|2420.3|2418.8|2419.96|2418.46|0
1641485230000|2022-01-06 16:07:10|2419.94|2418.44|2419.77|2418.27|2419.94|2418.44|2419.47|2417.97|0
1641485240000|2022-01-06 16:07:20|2419.81|2418.31|2420.04|2418.54|2420.3|2418.8|2419.81|2418.31|0
1641485250000|2022-01-06 16:07:30|2420|2418.5|2420.08|2418.58|2420.3|2418.8|2420|2418.5|0
1641485260000|2022-01-06 16:07:40|2420.04|2418.54|2420.15|2418.65|2420.34|2418.84|2420|2418.5|0
1641485270000|2022-01-06 16:07:50|2420.11|2418.61|2420.22|2418.72|2420.49|2418.99|2420.06|2418.56|0
1641485280000|2022-01-06 16:08:00|2420.18|2418.68|2420.92|2419.42|2420.92|2419.42|2420.18|2418.68|0
1641485290000|2022-01-06 16:08:10|2420.94|2419.44|2421.31|2419.81|2421.57|2420.07|2420.94|2419.44|0
1641485300000|2022-01-06 16:08:20|2421.35|2419.85|2420.82|2419.32|2421.39|2419.89|2420.82|2419.32|0
1641485310000|2022-01-06 16:08:30|2420.86|2419.36|2421.43|2419.93|2421.43|2419.93|2420.82|2419.32|0
1641485320000|2022-01-06 16:08:40|2421.61|2420.11|2421.35|2419.85|2421.61|2420.11|2421.35|2419.85|0
1641485330000|2022-01-06 16:08:50|2421.31|2419.81|2421.5|2420|2421.76|2420.26|2421.27|2419.77|0
1641485340000|2022-01-06 16:09:00|2421.46|2419.96|2421.99|2420.49|2422.01|2420.51|2421.46|2419.96|0
1641485350000|2022-01-06 16:09:10|2421.95|2420.45|2422.5|2421|2422.5|2421|2421.82|2420.32|0
1641485360000|2022-01-06 16:09:20|2422.48|2420.98|2422.37|2420.87|2422.48|2420.98|2422.24|2420.74|0
1641485370000|2022-01-06 16:09:30|2422.39|2420.89|2421.75|2420.25|2422.63|2421.13|2421.58|2420.08|0
1641485380000|2022-01-06 16:09:40|2421.67|2420.17|2421.63|2420.13|2421.95|2420.45|2421.48|2419.98|0
1641485390000|2022-01-06 16:09:50|2421.59|2420.09|2422.01|2420.51|2422.01|2420.51|2421.59|2420.09|0
1641485400000|2022-01-06 16:10:00|2422.2|2420.7|2422.18|2420.68|2422.24|2420.74|2421.93|2420.43|0
1641485410000|2022-01-06 16:10:10|2422.16|2420.66|2422.24|2420.74|2422.27|2420.77|2421.86|2420.36|0
1641485420000|2022-01-06 16:10:20|2422.27|2420.77|2422.31|2420.81|2422.54|2421.04|2422.24|2420.74|0
1641485430000|2022-01-06 16:10:30|2422.29|2420.79|2422.73|2421.23|2422.73|2421.23|2422.29|2420.79|0
1641485440000|2022-01-06 16:10:40|2422.69|2421.19|2422.65|2421.15|2422.69|2421.19|2422.39|2420.89|0
1641485450000|2022-01-06 16:10:50|2422.63|2421.13|2422.58|2421.08|2422.63|2421.13|2422.33|2420.83|0
1641485460000|2022-01-06 16:11:00|2422.54|2421.04|2423.14|2421.64|2423.18|2421.68|2422.33|2420.83|0
1641485470000|2022-01-06 16:11:10|2423.05|2421.55|2423.24|2421.74|2423.37|2421.87|2422.92|2421.42|0
1641485480000|2022-01-06 16:11:20|2423.26|2421.76|2422.92|2421.42|2423.37|2421.87|2422.75|2421.25|0
1641485490000|2022-01-06 16:11:30|2422.88|2421.38|2422.92|2421.42|2422.96|2421.46|2422.65|2421.15|0
1641485500000|2022-01-06 16:11:40|2422.94|2421.44|2422.15|2420.65|2422.94|2421.44|2422.15|2420.65|0
1641485510000|2022-01-06 16:11:50|2422.2|2420.7|2422.01|2420.51|2422.58|2421.08|2421.97|2420.47|0
1641485520000|2022-01-06 16:12:00|2421.97|2420.47|2421.67|2420.17|2422.01|2420.51|2421.67|2420.17|0
1641485530000|2022-01-06 16:12:10|2421.71|2420.21|2422.52|2421.02|2422.76|2421.26|2421.71|2420.21|0
1641485540000|2022-01-06 16:12:20|2422.5|2421|2422.8|2421.3|2422.8|2421.3|2422.5|2421|0
1641485550000|2022-01-06 16:12:30|2422.76|2421.26|2422.31|2420.81|2422.76|2421.26|2422.2|2420.7|0
1641485560000|2022-01-06 16:12:40|2422.35|2420.85|2422.62|2421.12|2422.62|2421.12|2422.11|2420.61|0
1641485570000|2022-01-06 16:12:50|2422.58|2421.08|2422.24|2420.74|2422.58|2421.08|2421.94|2420.44|0
1641485580000|2022-01-06 16:13:00|2422.2|2420.7|2422.43|2420.93|2422.47|2420.97|2422.2|2420.7|0
1641485590000|2022-01-06 16:13:10|2422.45|2420.95|2422.12|2420.62|2422.51|2421.01|2421.94|2420.44|0
1641485600000|2022-01-06 16:13:20|2422.14|2420.64|2422.38|2420.88|2422.42|2420.92|2422.12|2420.62|0
1641485610000|2022-01-06 16:13:30|2422.4|2420.9|2423.36|2421.86|2423.36|2421.86|2422.19|2420.69|0
1641485620000|2022-01-06 16:13:40|2423.38|2421.88|2423.19|2421.69|2423.4|2421.9|2423.19|2421.69|0
1641485630000|2022-01-06 16:13:50|2423.21|2421.71|2423.36|2421.86|2423.36|2421.86|2423.02|2421.52|0
1641485640000|2022-01-06 16:14:00|2423.34|2421.84|2423.34|2421.84|2423.58|2422.08|2423.32|2421.82|0
1641485650000|2022-01-06 16:14:10|2423.36|2421.86|2423.7|2422.2|2423.74|2422.24|2423.13|2421.63|0
1641485660000|2022-01-06 16:14:20|2423.74|2422.24|2423.84|2422.34|2423.9|2422.4|2423.51|2422.01|0
1641485670000|2022-01-06 16:14:30|2423.86|2422.36|2424.02|2422.52|2424.28|2422.78|2423.82|2422.32|0
1641485680000|2022-01-06 16:14:40|2423.98|2422.48|2423.41|2421.91|2424.13|2422.63|2423.41|2421.91|0
1641485690000|2022-01-06 16:14:50|2423.34|2421.84|2423.3|2421.8|2423.37|2421.87|2423.26|2421.76|0
1641485700000|2022-01-06 16:15:00|2423.26|2421.76|2424.2|2422.7|2424.2|2422.7|2423.26|2421.76|0
1641485710000|2022-01-06 16:15:10|2424.16|2422.66|2424.58|2423.08|2424.88|2423.38|2424.13|2422.63|0
1641485720000|2022-01-06 16:15:20|2424.62|2423.12|2424.92|2423.42|2424.96|2423.46|2424.62|2423.12|0
1641485730000|2022-01-06 16:15:30|2424.98|2423.48|2425.3|2423.8|2425.38|2423.88|2424.74|2423.24|0
1641485740000|2022-01-06 16:15:40|2425.34|2423.84|2425.3|2423.8|2425.34|2423.84|2425.04|2423.54|0
1641485750000|2022-01-06 16:15:50|2425.12|2423.62|2425.38|2423.88|2425.42|2423.92|2425.04|2423.54|0
1641485760000|2022-01-06 16:16:00|2425.42|2423.92|2425.5|2424|2425.76|2424.26|2425.42|2423.92|0
1641485770000|2022-01-06 16:16:10|2425.38|2423.88|2424.97|2423.47|2425.38|2423.88|2424.78|2423.28|0
1641485780000|2022-01-06 16:16:20|2425.01|2423.51|2423.53|2422.03|2425.01|2423.51|2423.49|2421.99|0
1641485790000|2022-01-06 16:16:30|2423.49|2421.99|2422.85|2421.35|2423.57|2422.07|2422.73|2421.23|0
1641485800000|2022-01-06 16:16:40|2422.81|2421.31|2423.09|2421.59|2423.3|2421.8|2422.81|2421.31|0
1641485810000|2022-01-06 16:16:50|2423.18|2421.68|2423.94|2422.44|2424.03|2422.53|2423.18|2421.68|0
1641485820000|2022-01-06 16:17:00|2423.98|2422.48|2424.02|2422.52|2424.32|2422.82|2423.96|2422.46|0
1641485830000|2022-01-06 16:17:10|2424|2422.5|2423.37|2421.87|2424|2422.5|2423.34|2421.84|0
1641485840000|2022-01-06 16:17:20|2423.45|2421.95|2423.64|2422.14|2423.75|2422.25|2423.43|2421.93|0
1641485850000|2022-01-06 16:17:30|2423.6|2422.1|2424.2|2422.7|2424.28|2422.78|2423.6|2422.1|0
1641485860000|2022-01-06 16:17:40|2424.28|2422.78|2424.3|2422.8|2424.3|2422.8|2424.02|2422.52|0
1641485870000|2022-01-06 16:17:50|2424.26|2422.76|2424.08|2422.58|2424.26|2422.76|2423.96|2422.46|0
1641485880000|2022-01-06 16:18:00|2424.11|2422.61|2423.71|2422.21|2424.11|2422.61|2423.71|2422.21|0
1641485890000|2022-01-06 16:18:10|2423.75|2422.25|2423.79|2422.29|2423.79|2422.29|2423.41|2421.91|0
1641485900000|2022-01-06 16:18:20|2423.75|2422.25|2423.37|2421.87|2423.75|2422.25|2423.11|2421.61|0
1641485910000|2022-01-06 16:18:30|2423.35|2421.85|2422.99|2421.49|2423.37|2421.87|2422.82|2421.32|0
1641485920000|2022-01-06 16:18:40|2422.96|2421.46|2422.99|2421.49|2422.99|2421.49|2422.69|2421.19|0
1641485930000|2022-01-06 16:18:50|2422.96|2421.46|2422.73|2421.23|2423.03|2421.53|2422.71|2421.21|0
1641485940000|2022-01-06 16:19:00|2422.62|2421.12|2422.99|2421.49|2423.18|2421.68|2422.58|2421.08|0
1641485950000|2022-01-06 16:19:10|2423.18|2421.68|2423.37|2421.87|2423.6|2422.1|2423.18|2421.68|0
1641485960000|2022-01-06 16:19:20|2423.41|2421.91|2423.26|2421.76|2423.68|2422.18|2423.07|2421.57|0
1641485970000|2022-01-06 16:19:30|2423.28|2421.78|2422.99|2421.49|2423.28|2421.78|2422.69|2421.19|0
1641485980000|2022-01-06 16:19:40|2423.03|2421.53|2422.99|2421.49|2423.17|2421.67|2422.77|2421.27|0
1641485990000|2022-01-06 16:19:50|2422.9|2421.4|2422.88|2421.38|2422.92|2421.42|2422.62|2421.12|0
1641486000000|2022-01-06 16:20:00|2422.92|2421.42|2422.16|2420.66|2422.92|2421.42|2422.16|2420.66|0
1641486010000|2022-01-06 16:20:10|2422.2|2420.7|2422.12|2420.62|2422.42|2420.92|2422.12|2420.62|0
1641486020000|2022-01-06 16:20:20|2422.16|2420.66|2421.52|2420.02|2422.16|2420.66|2421.52|2420.02|0
1641486030000|2022-01-06 16:20:30|2421.48|2419.98|2421.41|2419.91|2421.67|2420.17|2421.25|2419.75|0
1641486040000|2022-01-06 16:20:40|2421.31|2419.81|2421.75|2420.25|2421.82|2420.32|2421.07|2419.57|0
1641486050000|2022-01-06 16:20:50|2421.71|2420.21|2421.64|2420.14|2421.9|2420.4|2421.64|2420.14|0
1641486060000|2022-01-06 16:21:00|2421.6|2420.1|2421.6|2420.1|2421.9|2420.4|2421.34|2419.84|0
1641486070000|2022-01-06 16:21:10|2421.64|2420.14|2421.91|2420.41|2422.01|2420.51|2421.41|2419.91|0
1641486080000|2022-01-06 16:21:20|2421.93|2420.43|2422.09|2420.59|2422.2|2420.7|2421.93|2420.43|0
1641486090000|2022-01-06 16:21:30|2422.05|2420.55|2422.39|2420.89|2422.45|2420.95|2422.05|2420.55|0
1641486100000|2022-01-06 16:21:40|2422.43|2420.93|2421.82|2420.32|2422.43|2420.93|2421.82|2420.32|0
1641486110000|2022-01-06 16:21:50|2421.86|2420.36|2422.09|2420.59|2422.43|2420.93|2421.82|2420.32|0
1641486120000|2022-01-06 16:22:00|2422.13|2420.63|2422.73|2421.23|2422.77|2421.27|2421.94|2420.44|0
1641486130000|2022-01-06 16:22:10|2422.79|2421.29|2422.81|2421.31|2423.11|2421.61|2422.77|2421.27|0
1641486140000|2022-01-06 16:22:20|2422.99|2421.49|2422.24|2420.74|2423.03|2421.53|2422.06|2420.56|0
1641486150000|2022-01-06 16:22:30|2422.15|2420.65|2422.4|2420.9|2422.4|2420.9|2422.02|2420.52|0
1641486160000|2022-01-06 16:22:40|2422.36|2420.86|2422.02|2420.52|2422.53|2421.03|2422.02|2420.52|0
1641486170000|2022-01-06 16:22:50|2421.98|2420.48|2421.98|2420.48|2422.28|2420.78|2421.72|2420.22|0
1641486180000|2022-01-06 16:23:00|2422.17|2420.67|2421.45|2419.95|2422.24|2420.74|2421.41|2419.91|0
1641486190000|2022-01-06 16:23:10|2421.49|2419.99|2421.72|2420.22|2421.72|2420.22|2421.19|2419.69|0
1641486200000|2022-01-06 16:23:20|2421.62|2420.12|2421.49|2419.99|2421.75|2420.25|2421.45|2419.95|0
1641486210000|2022-01-06 16:23:30|2421.45|2419.95|2421|2419.5|2421.45|2419.95|2420.92|2419.42|0
1641486220000|2022-01-06 16:23:40|2421.02|2419.52|2421.42|2419.92|2421.42|2419.92|2421.02|2419.52|0
1641486230000|2022-01-06 16:23:50|2421.38|2419.88|2421.83|2420.33|2421.87|2420.37|2421.29|2419.79|0
1641486240000|2022-01-06 16:24:00|2421.95|2420.45|2421.75|2420.25|2422.36|2420.86|2421.75|2420.25|0
1641486250000|2022-01-06 16:24:10|2421.57|2420.07|2421.98|2420.48|2422.24|2420.74|2421.57|2420.07|0
1641486260000|2022-01-06 16:24:20|2421.96|2420.46|2422.47|2420.97|2422.54|2421.04|2421.96|2420.46|0
1641486270000|2022-01-06 16:24:30|2422.51|2421.01|2422.54|2421.04|2422.58|2421.08|2422.22|2420.72|0
1641486280000|2022-01-06 16:24:40|2422.58|2421.08|2422.62|2421.12|2422.85|2421.35|2422.36|2420.86|0
1641486290000|2022-01-06 16:24:50|2422.66|2421.16|2422.62|2421.12|2422.85|2421.35|2422.62|2421.12|0
1641486300000|2022-01-06 16:25:00|2422.44|2420.94|2421.64|2420.14|2422.44|2420.94|2421.61|2420.11|0
1641486310000|2022-01-06 16:25:10|2421.61|2420.11|2420.85|2419.35|2421.72|2420.22|2420.82|2419.32|0
1641486320000|2022-01-06 16:25:20|2420.89|2419.39|2420.55|2419.05|2420.89|2419.39|2420.51|2419.01|0
1641486330000|2022-01-06 16:25:30|2420.51|2419.01|2420.14|2418.64|2420.51|2419.01|2420.06|2418.56|0
1641486340000|2022-01-06 16:25:40|2420.33|2418.83|2420.1|2418.6|2420.37|2418.87|2420.06|2418.56|0
1641486350000|2022-01-06 16:25:50|2420.06|2418.56|2419.2|2417.7|2420.06|2418.56|2419.2|2417.7|0
1641486360000|2022-01-06 16:26:00|2419.23|2417.73|2420.02|2418.52|2420.25|2418.75|2419.2|2417.7|0
1641486370000|2022-01-06 16:26:10|2420.06|2418.56|2419.74|2418.24|2420.59|2419.09|2419.74|2418.24|0
1641486380000|2022-01-06 16:26:20|2419.93|2418.43|2419.72|2418.22|2420.02|2418.52|2419.68|2418.18|0
1641486390000|2022-01-06 16:26:30|2419.74|2418.24|2419.88|2418.38|2419.92|2418.42|2419.57|2418.07|0
1641486400000|2022-01-06 16:26:40|2419.82|2418.32|2419.07|2417.57|2419.82|2418.32|2418.94|2417.44|0
1641486410000|2022-01-06 16:26:50|2418.99|2417.49|2419.12|2417.62|2419.2|2417.7|2418.9|2417.4|0
1641486420000|2022-01-06 16:27:00|2419.09|2417.59|2419.01|2417.51|2419.31|2417.81|2418.97|2417.47|0
1641486430000|2022-01-06 16:27:10|2418.97|2417.47|2419.2|2417.7|2419.46|2417.96|2418.75|2417.25|0
1641486440000|2022-01-06 16:27:20|2419.18|2417.68|2419.08|2417.58|2419.42|2417.92|2418.93|2417.43|0
1641486450000|2022-01-06 16:27:30|2419.12|2417.62|2418.93|2417.43|2419.34|2417.84|2418.89|2417.39|0
1641486460000|2022-01-06 16:27:40|2419|2417.5|2419.49|2417.99|2419.76|2418.26|2418.93|2417.43|0
1641486470000|2022-01-06 16:27:50|2419.53|2418.03|2419.53|2418.03|2419.57|2418.07|2419.27|2417.77|0
1641486480000|2022-01-06 16:28:00|2419.55|2418.05|2418.71|2417.21|2419.61|2418.11|2418.67|2417.17|0
1641486490000|2022-01-06 16:28:10|2418.89|2417.39|2418.75|2417.25|2418.97|2417.47|2418.63|2417.13|0
1641486500000|2022-01-06 16:28:20|2418.78|2417.28|2420.44|2418.94|2420.44|2418.94|2418.78|2417.28|0
1641486510000|2022-01-06 16:28:30|2420.53|2419.03|2420.36|2418.86|2420.53|2419.03|2420.13|2418.63|0
1641486520000|2022-01-06 16:28:40|2420.4|2418.9|2420.21|2418.71|2420.78|2419.28|2419.99|2418.49|0
1641486530000|2022-01-06 16:28:50|2420.17|2418.67|2419.99|2418.49|2420.29|2418.79|2419.99|2418.49|0
1641486540000|2022-01-06 16:29:00|2420.02|2418.52|2420.1|2418.6|2420.37|2418.87|2419.88|2418.38|0
1641486550000|2022-01-06 16:29:10|2420.06|2418.56|2420.1|2418.6|2420.1|2418.6|2419.84|2418.34|0
1641486560000|2022-01-06 16:29:20|2419.92|2418.42|2420.21|2418.71|2420.47|2418.97|2419.8|2418.3|0
1641486570000|2022-01-06 16:29:30|2420.13|2418.63|2420.47|2418.97|2420.58|2419.08|2420.13|2418.63|0
1641486580000|2022-01-06 16:29:40|2420.51|2419.01|2419.99|2418.49|2420.51|2419.01|2419.84|2418.34|0
1641486590000|2022-01-06 16:29:50|2420.02|2418.52|2419.54|2418.04|2420.51|2419.01|2419.54|2418.04|0
1641486600000|2022-01-06 16:30:00|2419.76|2418.26|2420.37|2418.87|2420.4|2418.9|2419.76|2418.26|0
1641486610000|2022-01-06 16:30:10|2420.4|2418.9|2420.02|2418.52|2420.93|2419.43|2419.92|2418.42|0
1641486620000|2022-01-06 16:30:20|2419.84|2418.34|2419.54|2418.04|2419.84|2418.34|2419.23|2417.73|0
1641486630000|2022-01-06 16:30:30|2419.57|2418.07|2418.93|2417.43|2419.8|2418.3|2418.67|2417.17|0
1641486640000|2022-01-06 16:30:40|2418.89|2417.39|2418.31|2416.81|2418.91|2417.41|2418.27|2416.77|0
1641486650000|2022-01-06 16:30:50|2418.27|2416.77|2419.02|2417.52|2419.08|2417.58|2418.27|2416.77|0
1641486660000|2022-01-06 16:31:00|2418.98|2417.48|2419.02|2417.52|2419.04|2417.54|2418.76|2417.26|0
1641486670000|2022-01-06 16:31:10|2419.06|2417.56|2418.9|2417.4|2419.06|2417.56|2418.6|2417.1|0
1641486680000|2022-01-06 16:31:20|2418.94|2417.44|2418.87|2417.37|2418.94|2417.44|2418.6|2417.1|0
1641486690000|2022-01-06 16:31:30|2418.85|2417.35|2418.49|2416.99|2418.94|2417.44|2418.42|2416.92|0
1641486700000|2022-01-06 16:31:40|2418.51|2417.01|2418.49|2416.99|2418.57|2417.07|2418.23|2416.73|0
1641486710000|2022-01-06 16:31:50|2418.53|2417.03|2418.49|2416.99|2418.72|2417.22|2418.31|2416.81|0
1641486720000|2022-01-06 16:32:00|2418.53|2417.03|2418.94|2417.44|2419.13|2417.63|2418.49|2416.99|0
1641486730000|2022-01-06 16:32:10|2419.13|2417.63|2418.79|2417.29|2419.17|2417.67|2418.6|2417.1|0
1641486740000|2022-01-06 16:32:20|2418.83|2417.33|2419.5|2418|2419.5|2418|2418.6|2417.1|0
1641486750000|2022-01-06 16:32:30|2419.46|2417.96|2419.77|2418.27|2419.82|2418.32|2419.46|2417.96|0
1641486760000|2022-01-06 16:32:40|2419.73|2418.23|2419.39|2417.89|2419.95|2418.45|2419.16|2417.66|0
1641486770000|2022-01-06 16:32:50|2419.35|2417.85|2419.8|2418.3|2419.8|2418.3|2419.16|2417.66|0
1641486780000|2022-01-06 16:33:00|2419.61|2418.11|2418.71|2417.21|2419.61|2418.11|2418.71|2417.21|0
1641486790000|2022-01-06 16:33:10|2418.33|2416.83|2418.78|2417.28|2418.93|2417.43|2418.29|2416.79|0
1641486800000|2022-01-06 16:33:20|2418.74|2417.24|2418.71|2417.21|2418.88|2417.38|2418.52|2417.02|0
1641486810000|2022-01-06 16:33:30|2418.74|2417.24|2417.88|2416.38|2418.97|2417.47|2417.88|2416.38|0
1641486820000|2022-01-06 16:33:40|2417.92|2416.42|2419.08|2417.58|2419.12|2417.62|2417.88|2416.38|0
1641486830000|2022-01-06 16:33:50|2419.07|2417.57|2418.82|2417.32|2419.08|2417.58|2418.63|2417.13|0
1641486840000|2022-01-06 16:34:00|2418.86|2417.36|2418.56|2417.06|2419.05|2417.55|2418.56|2417.06|0
1641486850000|2022-01-06 16:34:10|2418.6|2417.1|2419.16|2417.66|2419.16|2417.66|2418.56|2417.06|0
1641486860000|2022-01-06 16:34:20|2418.97|2417.47|2418.97|2417.47|2419.38|2417.88|2418.89|2417.39|0
1641486870000|2022-01-06 16:34:30|2419.01|2417.51|2419.5|2418|2419.53|2418.03|2419.01|2417.51|0
1641486880000|2022-01-06 16:34:40|2419.54|2418.04|2420.03|2418.53|2420.67|2419.17|2419.36|2417.86|0
1641486890000|2022-01-06 16:34:50|2420.07|2418.57|2419.36|2417.86|2420.07|2418.57|2418.76|2417.26|0
1641486900000|2022-01-06 16:35:00|2419.4|2417.9|2420.03|2418.53|2420.82|2419.32|2419.4|2417.9|0
1641486910000|2022-01-06 16:35:10|2420.07|2418.57|2419.7|2418.2|2420.41|2418.91|2419.68|2418.18|0
1641486920000|2022-01-06 16:35:20|2419.74|2418.24|2419.54|2418.04|2419.92|2418.42|2419.36|2417.86|0
1641486930000|2022-01-06 16:35:30|2419.36|2417.86|2419.28|2417.78|2419.4|2417.9|2419.11|2417.61|0
1641486940000|2022-01-06 16:35:40|2419.09|2417.59|2419.73|2418.23|2420.09|2418.59|2419.02|2417.52|0
1641486950000|2022-01-06 16:35:50|2419.77|2418.27|2420.11|2418.61|2420.48|2418.98|2419.77|2418.27|0
1641486960000|2022-01-06 16:36:00|2420.13|2418.63|2420.57|2419.07|2420.64|2419.14|2420|2418.5|0
1641486970000|2022-01-06 16:36:10|2420.6|2419.1|2421.05|2419.55|2421.05|2419.55|2420.57|2419.07|0
1641486980000|2022-01-06 16:36:20|2421.02|2419.52|2420.98|2419.48|2421.2|2419.7|2420.79|2419.29|0
1641486990000|2022-01-06 16:36:30|2421.02|2419.52|2421.54|2420.04|2421.62|2420.12|2421.02|2419.52|0
1641487000000|2022-01-06 16:36:40|2421.56|2420.06|2421.49|2419.99|2421.75|2420.25|2421.22|2419.72|0
1641487010000|2022-01-06 16:36:50|2421.45|2419.95|2421.37|2419.87|2421.49|2419.99|2421.11|2419.61|0
1641487020000|2022-01-06 16:37:00|2421.46|2419.96|2422.29|2420.79|2422.46|2420.96|2421.46|2419.96|0
1641487030000|2022-01-06 16:37:10|2422.33|2420.83|2421.75|2420.25|2422.33|2420.83|2421.71|2420.21|0
1641487040000|2022-01-06 16:37:20|2421.71|2420.21|2422.12|2420.62|2422.29|2420.79|2421.71|2420.21|0
1641487050000|2022-01-06 16:37:30|2422.16|2420.66|2422.16|2420.66|2422.2|2420.7|2421.94|2420.44|0
1641487060000|2022-01-06 16:37:40|2422.25|2420.75|2422.24|2420.74|2422.46|2420.96|2422.2|2420.7|0
1641487070000|2022-01-06 16:37:50|2422.28|2420.78|2422.09|2420.59|2422.35|2420.85|2422.09|2420.59|0
1641487080000|2022-01-06 16:38:00|2422.05|2420.55|2421.41|2419.91|2422.05|2420.55|2421|2419.5|0
1641487090000|2022-01-06 16:38:10|2421.45|2419.95|2421.71|2420.21|2421.71|2420.21|2421.22|2419.72|0
1641487100000|2022-01-06 16:38:20|2421.75|2420.25|2421.79|2420.29|2421.79|2420.29|2421.49|2419.99|0
1641487110000|2022-01-06 16:38:30|2421.97|2420.47|2421.83|2420.33|2422.09|2420.59|2421.71|2420.21|0
1641487120000|2022-01-06 16:38:40|2422.01|2420.51|2421.75|2420.25|2422.09|2420.59|2421.52|2420.02|0
1641487130000|2022-01-06 16:38:50|2421.71|2420.21|2421.63|2420.13|2421.71|2420.21|2421.41|2419.91|0
1641487140000|2022-01-06 16:39:00|2421.56|2420.06|2420.95|2419.45|2421.59|2420.09|2420.95|2419.45|0
1641487150000|2022-01-06 16:39:10|2420.99|2419.49|2420.77|2419.27|2420.99|2419.49|2420.69|2419.19|0
1641487160000|2022-01-06 16:39:20|2420.73|2419.23|2420.95|2419.45|2421.03|2419.53|2420.65|2419.15|0
1641487170000|2022-01-06 16:39:30|2420.99|2419.49|2420.73|2419.23|2421.07|2419.57|2420.69|2419.19|0
1641487180000|2022-01-06 16:39:40|2420.69|2419.19|2420.43|2418.93|2420.73|2419.23|2420.39|2418.89|0
1641487190000|2022-01-06 16:39:50|2420.47|2418.97|2420.79|2419.29|2420.88|2419.38|2420.39|2418.89|0
1641487200000|2022-01-06 16:40:00|2420.69|2419.19|2420.28|2418.78|2420.88|2419.38|2420.13|2418.63|0
1641487210000|2022-01-06 16:40:10|2420.32|2418.82|2420.13|2418.63|2420.58|2419.08|2419.76|2418.26|0
1641487220000|2022-01-06 16:40:20|2420.17|2418.67|2419.67|2418.17|2420.17|2418.67|2419.63|2418.13|0
1641487230000|2022-01-06 16:40:30|2419.63|2418.13|2420.12|2418.62|2420.16|2418.66|2419.63|2418.13|0
1641487240000|2022-01-06 16:40:40|2420.2|2418.7|2419.78|2418.28|2420.46|2418.96|2419.6|2418.1|0
1641487250000|2022-01-06 16:40:50|2419.74|2418.24|2419.25|2417.75|2419.82|2418.32|2419.25|2417.75|0
1641487260000|2022-01-06 16:41:00|2419.29|2417.79|2419.11|2417.61|2419.52|2418.02|2419.07|2417.57|0
1641487270000|2022-01-06 16:41:10|2419.07|2417.57|2419.67|2418.17|2419.67|2418.17|2419.07|2417.57|0
1641487280000|2022-01-06 16:41:20|2419.71|2418.21|2420.09|2418.59|2420.13|2418.63|2419.67|2418.17|0
1641487290000|2022-01-06 16:41:30|2420.13|2418.63|2420.32|2418.82|2420.47|2418.97|2420.13|2418.63|0
1641487300000|2022-01-06 16:41:40|2420.13|2418.63|2420.43|2418.93|2420.43|2418.93|2420.09|2418.59|0
1641487310000|2022-01-06 16:41:50|2420.39|2418.89|2420.49|2418.99|2420.51|2419.01|2420.21|2418.71|0
1641487320000|2022-01-06 16:42:00|2420.51|2419.01|2421.4|2419.9|2421.51|2420.01|2420.49|2418.99|0
1641487330000|2022-01-06 16:42:10|2421.21|2419.71|2420.87|2419.37|2421.21|2419.71|2420.83|2419.33|0
1641487340000|2022-01-06 16:42:20|2420.83|2419.33|2421.55|2420.05|2421.59|2420.09|2420.65|2419.15|0
1641487350000|2022-01-06 16:42:30|2421.51|2420.01|2421.02|2419.52|2421.55|2420.05|2420.76|2419.26|0
1641487360000|2022-01-06 16:42:40|2420.99|2419.49|2420.76|2419.26|2421.02|2419.52|2420.5|2419|0
1641487370000|2022-01-06 16:42:50|2420.72|2419.22|2420.72|2419.22|2420.95|2419.45|2420.68|2419.18|0
1641487380000|2022-01-06 16:43:00|2420.68|2419.18|2420.97|2419.47|2420.99|2419.49|2420.2|2418.7|0
1641487390000|2022-01-06 16:43:10|2420.99|2419.49|2420.95|2419.45|2420.99|2419.49|2420.65|2419.15|0
1641487400000|2022-01-06 16:43:20|2420.91|2419.41|2420.99|2419.49|2421.17|2419.67|2420.68|2419.18|0
1641487410000|2022-01-06 16:43:30|2421.01|2419.51|2420.95|2419.45|2421.06|2419.56|2420.72|2419.22|0
1641487420000|2022-01-06 16:43:40|2420.91|2419.41|2420.54|2419.04|2421.15|2419.65|2420.5|2419|0
1641487430000|2022-01-06 16:43:50|2420.72|2419.22|2420.72|2419.22|2420.76|2419.26|2420.46|2418.96|0
1641487440000|2022-01-06 16:44:00|2420.68|2419.18|2420.2|2418.7|2420.68|2419.18|2419.85|2418.35|0
1641487450000|2022-01-06 16:44:10|2420.12|2418.62|2420.21|2418.71|2420.42|2418.92|2420.12|2418.62|0
1641487460000|2022-01-06 16:44:20|2420.2|2418.7|2420.16|2418.66|2420.37|2418.87|2419.97|2418.47|0
1641487470000|2022-01-06 16:44:30|2420.2|2418.7|2420.23|2418.73|2420.27|2418.77|2420.2|2418.7|0
1641487480000|2022-01-06 16:44:40|2420.2|2418.7|2419.67|2418.17|2420.23|2418.73|2419.63|2418.13|0
1641487490000|2022-01-06 16:44:50|2419.65|2418.15|2419.85|2418.35|2419.91|2418.41|2419.63|2418.13|0
1641487500000|2022-01-06 16:45:00|2419.8|2418.3|2419.59|2418.09|2420.06|2418.56|2419.48|2417.98|0
1641487510000|2022-01-06 16:45:10|2419.78|2418.28|2420.57|2419.07|2420.68|2419.18|2419.57|2418.07|0
1641487520000|2022-01-06 16:45:20|2420.61|2419.11|2420.57|2419.07|2420.91|2419.41|2420.57|2419.07|0
1641487530000|2022-01-06 16:45:30|2420.49|2418.99|2419.74|2418.24|2420.49|2418.99|2419.7|2418.2|0
1641487540000|2022-01-06 16:45:40|2419.78|2418.28|2419.53|2418.03|2420|2418.5|2419.53|2418.03|0
1641487550000|2022-01-06 16:45:50|2419.62|2418.12|2419.87|2418.37|2419.9|2418.4|2419.62|2418.12|0
1641487560000|2022-01-06 16:46:00|2419.9|2418.4|2419.9|2418.4|2420.17|2418.67|2419.87|2418.37|0
1641487570000|2022-01-06 16:46:10|2419.87|2418.37|2419.52|2418.02|2419.9|2418.4|2419.22|2417.72|0
1641487580000|2022-01-06 16:46:20|2419.49|2417.99|2419.87|2418.37|2419.87|2418.37|2419.49|2417.99|0
1641487590000|2022-01-06 16:46:30|2419.83|2418.33|2419.6|2418.1|2419.87|2418.37|2419.6|2418.1|0
1641487600000|2022-01-06 16:46:40|2419.64|2418.14|2419.29|2417.79|2419.64|2418.14|2419.29|2417.79|0
1641487610000|2022-01-06 16:46:50|2419.25|2417.75|2419.37|2417.87|2419.37|2417.87|2418.76|2417.26|0
1641487620000|2022-01-06 16:47:00|2419.55|2418.05|2419.86|2418.36|2419.97|2418.47|2419.55|2418.05|0
1641487630000|2022-01-06 16:47:10|2419.89|2418.39|2420.46|2418.96|2420.46|2418.96|2419.89|2418.39|0
1641487640000|2022-01-06 16:47:20|2420.42|2418.92|2421.06|2419.56|2421.08|2419.58|2420.42|2418.92|0
1641487650000|2022-01-06 16:47:30|2421.1|2419.6|2421.01|2419.51|2421.1|2419.6|2420.89|2419.39|0
1641487660000|2022-01-06 16:47:40|2421.03|2419.53|2420.59|2419.09|2421.25|2419.75|2420.5|2419|0
1641487670000|2022-01-06 16:47:50|2420.63|2419.13|2420.76|2419.26|2420.99|2419.49|2420.5|2419|0
1641487680000|2022-01-06 16:48:00|2420.8|2419.3|2421.01|2419.51|2421.14|2419.64|2420.63|2419.13|0
1641487690000|2022-01-06 16:48:10|2421.05|2419.55|2421.4|2419.9|2421.71|2420.21|2421.05|2419.55|0
1641487700000|2022-01-06 16:48:20|2421.48|2419.98|2421.57|2420.07|2421.75|2420.25|2421.4|2419.9|0
1641487710000|2022-01-06 16:48:30|2421.67|2420.17|2421.71|2420.21|2421.75|2420.25|2421.44|2419.94|0
1641487720000|2022-01-06 16:48:40|2421.75|2420.25|2421.48|2419.98|2421.75|2420.25|2421.37|2419.87|0
1641487730000|2022-01-06 16:48:50|2421.44|2419.94|2421.44|2419.94|2421.52|2420.02|2421.31|2419.81|0
1641487740000|2022-01-06 16:49:00|2421.4|2419.9|2421.4|2419.9|2421.75|2420.25|2421.37|2419.87|0
1641487750000|2022-01-06 16:49:10|2421.37|2419.87|2421.22|2419.72|2421.37|2419.87|2420.84|2419.34|0
1641487760000|2022-01-06 16:49:20|2421.4|2419.9|2421.4|2419.9|2421.44|2419.94|2421.27|2419.77|0
1641487770000|2022-01-06 16:49:30|2421.37|2419.87|2421.1|2419.6|2421.44|2419.94|2421.1|2419.6|0
1641487780000|2022-01-06 16:49:40|2421.14|2419.64|2421.06|2419.56|2421.14|2419.64|2420.93|2419.43|0
1641487790000|2022-01-06 16:49:50|2421.14|2419.64|2421.18|2419.68|2421.4|2419.9|2421.06|2419.56|0
1641487800000|2022-01-06 16:50:00|2421.12|2419.62|2421.48|2419.98|2421.78|2420.28|2420.88|2419.38|0
1641487810000|2022-01-06 16:50:10|2421.44|2419.94|2421.75|2420.25|2421.78|2420.28|2421.23|2419.73|0
1641487820000|2022-01-06 16:50:20|2421.78|2420.28|2421.75|2420.25|2422.09|2420.59|2421.75|2420.25|0
1641487830000|2022-01-06 16:50:30|2421.71|2420.21|2421.67|2420.17|2422.01|2420.51|2421.4|2419.9|0
1641487840000|2022-01-06 16:50:40|2421.71|2420.21|2420.97|2419.47|2421.71|2420.21|2420.8|2419.3|0
1641487850000|2022-01-06 16:50:50|2421.06|2419.56|2421.1|2419.6|2421.29|2419.79|2420.88|2419.38|0
1641487860000|2022-01-06 16:51:00|2421.14|2419.64|2420.72|2419.22|2421.14|2419.64|2420.72|2419.22|0
1641487870000|2022-01-06 16:51:10|2420.76|2419.26|2420.37|2418.87|2420.8|2419.3|2420.37|2418.87|0
1641487880000|2022-01-06 16:51:20|2420.4|2418.9|2420.38|2418.88|2420.76|2419.26|2420.29|2418.79|0
1641487890000|2022-01-06 16:51:30|2420.42|2418.92|2420.23|2418.73|2420.46|2418.96|2420.12|2418.62|0
1641487900000|2022-01-06 16:51:40|2420.29|2418.79|2420.61|2419.11|2420.84|2419.34|2420.29|2418.79|0
1641487910000|2022-01-06 16:51:50|2420.65|2419.15|2420.84|2419.34|2420.92|2419.42|2420.61|2419.11|0
1641487920000|2022-01-06 16:52:00|2420.65|2419.15|2419.97|2418.47|2420.65|2419.15|2419.97|2418.47|0
1641487930000|2022-01-06 16:52:10|2419.88|2418.38|2420.35|2418.85|2420.39|2418.89|2419.88|2418.38|0
1641487940000|2022-01-06 16:52:20|2420.37|2418.87|2420.94|2419.44|2420.97|2419.47|2420.3|2418.8|0
1641487950000|2022-01-06 16:52:30|2420.95|2419.45|2420.73|2419.23|2420.95|2419.45|2420.47|2418.97|0
1641487960000|2022-01-06 16:52:40|2420.65|2419.15|2420.77|2419.27|2420.77|2419.27|2420.47|2418.97|0
1641487970000|2022-01-06 16:52:50|2420.81|2419.31|2421.07|2419.57|2421.11|2419.61|2420.81|2419.31|0
1641487980000|2022-01-06 16:53:00|2421.03|2419.53|2420.99|2419.49|2421.07|2419.57|2420.58|2419.08|0
1641487990000|2022-01-06 16:53:10|2421.03|2419.53|2421.03|2419.53|2421.2|2419.7|2421.03|2419.53|0
1641488000000|2022-01-06 16:53:20|2420.66|2419.16|2421.6|2420.1|2421.6|2420.1|2420.66|2419.16|0
1641488010000|2022-01-06 16:53:30|2421.64|2420.14|2421.56|2420.06|2421.83|2420.33|2421.56|2420.06|0
1641488020000|2022-01-06 16:53:40|2421.6|2420.1|2421.53|2420.03|2421.79|2420.29|2421.45|2419.95|0
1641488030000|2022-01-06 16:53:50|2421.56|2420.06|2421.49|2419.99|2421.58|2420.08|2421.26|2419.76|0
1641488040000|2022-01-06 16:54:00|2421.53|2420.03|2421.56|2420.06|2421.94|2420.44|2421.53|2420.03|0
1641488050000|2022-01-06 16:54:10|2421.6|2420.1|2421.66|2420.16|2421.68|2420.18|2421.34|2419.84|0
1641488060000|2022-01-06 16:54:20|2421.64|2420.14|2421.91|2420.41|2421.91|2420.41|2421.64|2420.14|0
1641488070000|2022-01-06 16:54:30|2421.87|2420.37|2421.94|2420.44|2421.94|2420.44|2421.87|2420.37|0
1641488080000|2022-01-06 16:54:40|2421.91|2420.41|2421.94|2420.44|2421.94|2420.44|2421.68|2420.18|0
1641488090000|2022-01-06 16:54:50|2421.91|2420.41|2422.15|2420.65|2422.38|2420.88|2421.91|2420.41|0
1641488100000|2022-01-06 16:55:00|2422.06|2420.56|2422.21|2420.71|2422.25|2420.75|2422.02|2420.52|0
1641488110000|2022-01-06 16:55:10|2422.25|2420.75|2421.64|2420.14|2422.28|2420.78|2421.6|2420.1|0
1641488120000|2022-01-06 16:55:20|2421.68|2420.18|2421.34|2419.84|2421.68|2420.18|2421.34|2419.84|0
1641488130000|2022-01-06 16:55:30|2421.43|2419.93|2421.58|2420.08|2421.64|2420.14|2421.38|2419.88|0
1641488140000|2022-01-06 16:55:40|2421.4|2419.9|2421.68|2420.18|2421.94|2420.44|2421.4|2419.9|0
1641488150000|2022-01-06 16:55:50|2421.77|2420.27|2421.6|2420.1|2421.94|2420.44|2421.51|2420.01|0
1641488160000|2022-01-06 16:56:00|2421.56|2420.06|2421.72|2420.22|2421.76|2420.26|2421.43|2419.93|0
1641488170000|2022-01-06 16:56:10|2421.76|2420.26|2422.25|2420.75|2422.32|2420.82|2421.72|2420.22|0
1641488180000|2022-01-06 16:56:20|2422.21|2420.71|2422.28|2420.78|2422.55|2421.05|2422.11|2420.61|0
1641488190000|2022-01-06 16:56:30|2422.32|2420.82|2422.25|2420.75|2422.38|2420.88|2422.21|2420.71|0
1641488200000|2022-01-06 16:56:40|2422.28|2420.78|2422.21|2420.71|2422.36|2420.86|2421.98|2420.48|0
1641488210000|2022-01-06 16:56:50|2422.15|2420.65|2421.87|2420.37|2422.15|2420.65|2421.87|2420.37|0
1641488220000|2022-01-06 16:57:00|2421.89|2420.39|2421.94|2420.44|2422.21|2420.71|2421.89|2420.39|0
1641488230000|2022-01-06 16:57:10|2421.91|2420.41|2422.39|2420.89|2422.43|2420.93|2421.83|2420.33|0
1641488240000|2022-01-06 16:57:20|2422.36|2420.86|2422.75|2421.25|2422.79|2421.29|2422.36|2420.86|0
1641488250000|2022-01-06 16:57:30|2422.79|2421.29|2422.49|2420.99|2422.83|2421.33|2422.49|2420.99|0
1641488260000|2022-01-06 16:57:40|2422.53|2421.03|2422.49|2420.99|2422.57|2421.07|2422.45|2420.95|0
1641488270000|2022-01-06 16:57:50|2422.45|2420.95|2422.41|2420.91|2422.72|2421.22|2422.41|2420.91|0
1641488280000|2022-01-06 16:58:00|2422.43|2420.93|2422.38|2420.88|2422.47|2420.97|2422.38|2420.88|0
1641488290000|2022-01-06 16:58:10|2422.34|2420.84|2421.85|2420.35|2422.41|2420.91|2421.85|2420.35|0
1641488300000|2022-01-06 16:58:20|2421.89|2420.39|2421.89|2420.39|2422.15|2420.65|2421.66|2420.16|0
1641488310000|2022-01-06 16:58:30|2421.85|2420.35|2422.36|2420.86|2422.49|2420.99|2421.85|2420.35|0
1641488320000|2022-01-06 16:58:40|2422.45|2420.95|2422.75|2421.25|2422.79|2421.29|2422.27|2420.77|0
1641488330000|2022-01-06 16:58:50|2422.57|2421.07|2422.57|2421.07|2422.79|2421.29|2422.53|2421.03|0
1641488340000|2022-01-06 16:59:00|2422.75|2421.25|2422.49|2420.99|2422.79|2421.29|2422.49|2420.99|0
1641488350000|2022-01-06 16:59:10|2422.51|2421.01|2422.15|2420.65|2422.53|2421.03|2421.93|2420.43|0
1641488360000|2022-01-06 16:59:20|2422.19|2420.69|2422.68|2421.18|2422.75|2421.25|2422.19|2420.69|0
1641488370000|2022-01-06 16:59:30|2422.7|2421.2|2422.57|2421.07|2422.7|2421.2|2422.4|2420.9|0
1641488380000|2022-01-06 16:59:40|2422.47|2420.97|2422.4|2420.9|2422.66|2421.16|2422.15|2420.65|0
1641488390000|2022-01-06 16:59:50|2422.36|2420.86|2422.7|2421.2|2422.7|2421.2|2422.32|2420.82|0
1641488400000|2022-01-06 17:00:00|2422.68|2421.18|2422.13|2420.63|2422.7|2421.2|2421.79|2420.29|0
1641488410000|2022-01-06 17:00:10|2422.04|2420.54|2422.38|2420.88|2422.43|2420.93|2422.02|2420.52|0
1641488420000|2022-01-06 17:00:20|2422.47|2420.97|2422.25|2420.75|2422.47|2420.97|2422.17|2420.67|0
1641488430000|2022-01-06 17:00:30|2422.21|2420.71|2422.21|2420.71|2422.32|2420.82|2422.02|2420.52|0
1641488440000|2022-01-06 17:00:40|2422.23|2420.73|2421.6|2420.1|2422.25|2420.75|2421.6|2420.1|0
1641488450000|2022-01-06 17:00:50|2421.57|2420.07|2421.49|2419.99|2421.64|2420.14|2421.3|2419.8|0
1641488460000|2022-01-06 17:01:00|2421.45|2419.95|2421.53|2420.03|2421.53|2420.03|2421.23|2419.73|0
1641488470000|2022-01-06 17:01:10|2421.49|2419.99|2421.41|2419.91|2421.53|2420.03|2421.15|2419.65|0
1641488480000|2022-01-06 17:01:20|2421.45|2419.95|2422.02|2420.52|2422.04|2420.54|2421.45|2419.95|0
1641488490000|2022-01-06 17:01:30|2421.98|2420.48|2421.79|2420.29|2421.98|2420.48|2421.53|2420.03|0
1641488500000|2022-01-06 17:01:40|2421.7|2420.2|2421.53|2420.03|2421.7|2420.2|2421.3|2419.8|0
1641488510000|2022-01-06 17:01:50|2421.49|2419.99|2421.87|2420.37|2421.87|2420.37|2421.49|2419.99|0
1641488520000|2022-01-06 17:02:00|2421.79|2420.29|2422.17|2420.67|2422.17|2420.67|2421.6|2420.1|0
1641488530000|2022-01-06 17:02:10|2422.13|2420.63|2422.13|2420.63|2422.25|2420.75|2421.91|2420.41|0
1641488540000|2022-01-06 17:02:20|2422.17|2420.67|2421.64|2420.14|2422.17|2420.67|2421.6|2420.1|0
1641488550000|2022-01-06 17:02:30|2421.74|2420.24|2421.57|2420.07|2421.74|2420.24|2421.57|2420.07|0
1641488560000|2022-01-06 17:02:40|2421.6|2420.1|2422.17|2420.67|2422.21|2420.71|2421.6|2420.1|0
1641488570000|2022-01-06 17:02:50|2422.13|2420.63|2421.98|2420.48|2422.17|2420.67|2421.91|2420.41|0
1641488580000|2022-01-06 17:03:00|2422.08|2420.58|2421.95|2420.45|2422.29|2420.79|2421.95|2420.45|0
1641488590000|2022-01-06 17:03:10|2421.96|2420.46|2421.93|2420.43|2421.96|2420.46|2421.64|2420.14|0
1641488600000|2022-01-06 17:03:20|2421.91|2420.41|2421.91|2420.41|2422.21|2420.71|2421.87|2420.37|0
1641488610000|2022-01-06 17:03:30|2421.95|2420.45|2421.95|2420.45|2421.98|2420.48|2421.91|2420.41|0
1641488620000|2022-01-06 17:03:40|2421.93|2420.43|2421.6|2420.1|2421.93|2420.43|2421.57|2420.07|0
1641488630000|2022-01-06 17:03:50|2421.64|2420.14|2421.91|2420.41|2421.95|2420.45|2421.6|2420.1|0
1641488640000|2022-01-06 17:04:00|2421.95|2420.45|2422.05|2420.55|2422.13|2420.63|2421.79|2420.29|0
1641488650000|2022-01-06 17:04:10|2422.09|2420.59|2422.09|2420.59|2422.4|2420.9|2422.05|2420.55|0
1641488660000|2022-01-06 17:04:20|2422.05|2420.55|2421.53|2420.03|2422.09|2420.59|2421.53|2420.03|0
1641488670000|2022-01-06 17:04:30|2421.49|2419.99|2421.34|2419.84|2421.53|2420.03|2421.23|2419.73|0
1641488680000|2022-01-06 17:04:40|2421.32|2419.82|2421.68|2420.18|2421.71|2420.21|2421.32|2419.82|0
1641488690000|2022-01-06 17:04:50|2421.71|2420.21|2421.64|2420.14|2421.71|2420.21|2421.45|2419.95|0
1641488700000|2022-01-06 17:05:00|2421.56|2420.06|2421.07|2419.57|2421.56|2420.06|2420.99|2419.49|0
1641488710000|2022-01-06 17:05:10|2421.03|2419.53|2421.14|2419.64|2421.18|2419.68|2420.94|2419.44|0
1641488720000|2022-01-06 17:05:20|2421.18|2419.68|2421.5|2420|2421.52|2420.02|2421.18|2419.68|0
1641488730000|2022-01-06 17:05:30|2421.48|2419.98|2421.64|2420.14|2421.64|2420.14|2421.46|2419.96|0
1641488740000|2022-01-06 17:05:40|2421.82|2420.32|2422.13|2420.63|2422.13|2420.63|2421.79|2420.29|0
1641488750000|2022-01-06 17:05:50|2422.16|2420.66|2421.94|2420.44|2422.2|2420.7|2421.9|2420.4|0
1641488760000|2022-01-06 17:06:00|2422.03|2420.53|2421.82|2420.32|2422.03|2420.53|2421.79|2420.29|0
1641488770000|2022-01-06 17:06:10|2421.79|2420.29|2421.88|2420.38|2421.88|2420.38|2421.69|2420.19|0
1641488780000|2022-01-06 17:06:20|2421.86|2420.36|2422.16|2420.66|2422.2|2420.7|2421.84|2420.34|0
1641488790000|2022-01-06 17:06:30|2422.18|2420.68|2422.41|2420.91|2422.47|2420.97|2422.18|2420.68|0
1641488800000|2022-01-06 17:06:40|2422.31|2420.81|2421.94|2420.44|2422.31|2420.81|2421.86|2420.36|0
1641488810000|2022-01-06 17:06:50|2421.9|2420.4|2422.47|2420.97|2422.47|2420.97|2421.88|2420.38|0
1641488820000|2022-01-06 17:07:00|2422.45|2420.95|2422.13|2420.63|2422.45|2420.95|2421.9|2420.4|0
1641488830000|2022-01-06 17:07:10|2422.09|2420.59|2421.82|2420.32|2422.09|2420.59|2421.69|2420.19|0
1641488840000|2022-01-06 17:07:20|2421.84|2420.34|2422.09|2420.59|2422.13|2420.63|2421.84|2420.34|0
1641488850000|2022-01-06 17:07:30|2422.05|2420.55|2422.09|2420.59|2422.11|2420.61|2422.03|2420.53|0
1641488860000|2022-01-06 17:07:40|2422.05|2420.55|2421.82|2420.32|2422.13|2420.63|2421.82|2420.32|0
1641488870000|2022-01-06 17:07:50|2421.86|2420.36|2421.96|2420.46|2422.16|2420.66|2421.86|2420.36|0
1641488880000|2022-01-06 17:08:00|2422.05|2420.55|2422.36|2420.86|2422.36|2420.86|2422.03|2420.53|0
1641488890000|2022-01-06 17:08:10|2422.4|2420.9|2422.62|2421.12|2422.62|2421.12|2422.32|2420.82|0
1641488900000|2022-01-06 17:08:20|2422.6|2421.1|2422.81|2421.31|2422.88|2421.38|2422.58|2421.08|0
1641488910000|2022-01-06 17:08:30|2422.85|2421.35|2423.41|2421.91|2423.49|2421.99|2422.83|2421.33|0
1641488920000|2022-01-06 17:08:40|2423.32|2421.82|2423.19|2421.69|2423.32|2421.82|2423.11|2421.61|0
1641488930000|2022-01-06 17:08:50|2423.28|2421.78|2423.41|2421.91|2423.43|2421.93|2423.17|2421.67|0
1641488940000|2022-01-06 17:09:00|2423.53|2422.03|2423.87|2422.37|2423.87|2422.37|2423.53|2422.03|0
1641488950000|2022-01-06 17:09:10|2423.91|2422.41|2424.17|2422.67|2424.17|2422.67|2423.87|2422.37|0
1641488960000|2022-01-06 17:09:20|2424.21|2422.71|2424.13|2422.63|2424.21|2422.71|2423.83|2422.33|0
1641488970000|2022-01-06 17:09:30|2424.17|2422.67|2424.34|2422.84|2424.47|2422.97|2424.17|2422.67|0
1641488980000|2022-01-06 17:09:40|2424.25|2422.75|2424.43|2422.93|2424.7|2423.2|2424.21|2422.71|0
1641488990000|2022-01-06 17:09:50|2424.47|2422.97|2424.39|2422.89|2424.47|2422.97|2424.21|2422.71|0
1641489000000|2022-01-06 17:10:00|2424.36|2422.86|2424.02|2422.52|2424.43|2422.93|2423.96|2422.46|0
1641489010000|2022-01-06 17:10:10|2424.05|2422.55|2423.71|2422.21|2424.13|2422.63|2423.71|2422.21|0
1641489020000|2022-01-06 17:10:20|2423.53|2422.03|2423.67|2422.17|2423.75|2422.25|2423.49|2421.99|0
1641489030000|2022-01-06 17:10:30|2423.64|2422.14|2423.75|2422.25|2423.83|2422.33|2423.54|2422.04|0
1641489040000|2022-01-06 17:10:40|2423.79|2422.29|2423.79|2422.29|2423.79|2422.29|2423.75|2422.25|0
1641489050000|2022-01-06 17:10:50|2423.83|2422.33|2424.09|2422.59|2424.32|2422.82|2423.79|2422.29|0
1641489060000|2022-01-06 17:11:00|2424.05|2422.55|2423.23|2421.73|2424.05|2422.55|2423.12|2421.62|0
1641489070000|2022-01-06 17:11:10|2423.25|2421.75|2423.34|2421.84|2423.38|2421.88|2423.08|2421.58|0
1641489080000|2022-01-06 17:11:20|2423.3|2421.8|2423.34|2421.84|2423.42|2421.92|2423.16|2421.66|0
1641489090000|2022-01-06 17:11:30|2423.38|2421.88|2423|2421.5|2423.42|2421.92|2423|2421.5|0
1641489100000|2022-01-06 17:11:40|2422.96|2421.46|2423|2421.5|2423.04|2421.54|2422.83|2421.33|0
1641489110000|2022-01-06 17:11:50|2422.96|2421.46|2422.96|2421.46|2423.04|2421.54|2422.93|2421.43|0
1641489120000|2022-01-06 17:12:00|2422.93|2421.43|2422.7|2421.2|2423|2421.5|2422.48|2420.98|0
1641489130000|2022-01-06 17:12:10|2422.74|2421.24|2422.74|2421.24|2422.74|2421.24|2422.66|2421.16|0
1641489140000|2022-01-06 17:12:20|2422.7|2421.2|2422.74|2421.24|2422.74|2421.24|2422.66|2421.16|0
1641489150000|2022-01-06 17:12:30|2422.93|2421.43|2422.7|2421.2|2422.96|2421.46|2422.62|2421.12|0
1641489160000|2022-01-06 17:12:40|2422.66|2421.16|2422.74|2421.24|2422.78|2421.28|2422.66|2421.16|0
1641489170000|2022-01-06 17:12:50|2422.7|2421.2|2422.74|2421.24|2422.78|2421.28|2422.61|2421.11|0
1641489180000|2022-01-06 17:13:00|2422.78|2421.28|2423|2421.5|2423.04|2421.54|2422.78|2421.28|0
1641489190000|2022-01-06 17:13:10|2423.04|2421.54|2422.82|2421.32|2423.08|2421.58|2422.74|2421.24|0
1641489200000|2022-01-06 17:13:20|2422.8|2421.3|2422.62|2421.12|2422.8|2421.3|2422.48|2420.98|0
1641489210000|2022-01-06 17:13:30|2422.53|2421.03|2423.04|2421.54|2423.08|2421.58|2422.4|2420.9|0
1641489220000|2022-01-06 17:13:40|2423.13|2421.63|2422.96|2421.46|2423.21|2421.71|2422.74|2421.24|0
1641489230000|2022-01-06 17:13:50|2422.98|2421.48|2423.04|2421.54|2423.17|2421.67|2422.96|2421.46|0
1641489240000|2022-01-06 17:14:00|2423.08|2421.58|2423.08|2421.58|2423.3|2421.8|2423.08|2421.58|0
1641489250000|2022-01-06 17:14:10|2423.12|2421.62|2423.42|2421.92|2423.46|2421.96|2423.08|2421.58|0
1641489260000|2022-01-06 17:14:20|2423.46|2421.96|2423.12|2421.62|2423.5|2422|2423.12|2421.62|0
1641489270000|2022-01-06 17:14:30|2423.16|2421.66|2423.04|2421.54|2423.42|2421.92|2422.91|2421.41|0
1641489280000|2022-01-06 17:14:40|2423|2421.5|2422.78|2421.28|2423|2421.5|2422.78|2421.28|0
1641489290000|2022-01-06 17:14:50|2422.74|2421.24|2422.55|2421.05|2422.74|2421.24|2422.38|2420.88|0
1641489300000|2022-01-06 17:15:00|2422.65|2421.15|2422.32|2420.82|2422.82|2421.32|2422.1|2420.6|0
1641489310000|2022-01-06 17:15:10|2422.36|2420.86|2422.13|2420.63|2422.4|2420.9|2422.08|2420.58|0
1641489320000|2022-01-06 17:15:20|2422.1|2420.6|2421.89|2420.39|2422.32|2420.82|2421.68|2420.18|0
1641489330000|2022-01-06 17:15:30|2421.98|2420.48|2422.44|2420.94|2422.44|2420.94|2421.76|2420.26|0
1641489340000|2022-01-06 17:15:40|2422.48|2420.98|2423|2421.5|2423|2421.5|2422.48|2420.98|0
1641489350000|2022-01-06 17:15:50|2422.96|2421.46|2423.57|2422.07|2423.57|2422.07|2422.96|2421.46|0
1641489360000|2022-01-06 17:16:00|2423.55|2422.05|2423.3|2421.8|2423.61|2422.11|2423.27|2421.77|0
1641489370000|2022-01-06 17:16:10|2423.27|2421.77|2422.89|2421.39|2423.27|2421.77|2422.79|2421.29|0
1641489380000|2022-01-06 17:16:20|2422.81|2421.31|2422.96|2421.46|2422.96|2421.46|2422.62|2421.12|0
1641489390000|2022-01-06 17:16:30|2423|2421.5|2423.04|2421.54|2423.04|2421.54|2422.82|2421.32|0
1641489400000|2022-01-06 17:16:40|2423|2421.5|2422.78|2421.28|2423.08|2421.58|2422.78|2421.28|0
1641489410000|2022-01-06 17:16:50|2422.74|2421.24|2422.74|2421.24|2422.96|2421.46|2422.7|2421.2|0
1641489420000|2022-01-06 17:17:00|2422.72|2421.22|2422.89|2421.39|2422.93|2421.43|2422.7|2421.2|0
1641489430000|2022-01-06 17:17:10|2422.93|2421.43|2422.89|2421.39|2422.93|2421.43|2422.89|2421.39|0
1641489440000|2022-01-06 17:17:20|2422.85|2421.35|2422.67|2421.17|2422.85|2421.35|2422.37|2420.87|0
1641489450000|2022-01-06 17:17:30|2422.59|2421.09|2422.48|2420.98|2422.59|2421.09|2422.4|2420.9|0
1641489460000|2022-01-06 17:17:40|2422.44|2420.94|2422.67|2421.17|2422.67|2421.17|2422.44|2420.94|0
1641489470000|2022-01-06 17:17:50|2422.65|2421.15|2422.4|2420.9|2422.67|2421.17|2422.4|2420.9|0
1641489480000|2022-01-06 17:18:00|2422.33|2420.83|2421.69|2420.19|2422.33|2420.83|2421.61|2420.11|0
1641489490000|2022-01-06 17:18:10|2421.88|2420.38|2421.39|2419.89|2421.88|2420.38|2421.35|2419.85|0
1641489500000|2022-01-06 17:18:20|2421.35|2419.85|2421.27|2419.77|2421.35|2419.85|2421.05|2419.55|0
1641489510000|2022-01-06 17:18:30|2421.23|2419.73|2421.31|2419.81|2421.31|2419.81|2420.97|2419.47|0
1641489520000|2022-01-06 17:18:40|2421.27|2419.77|2421.35|2419.85|2421.35|2419.85|2421.27|2419.77|0
1641489530000|2022-01-06 17:18:50|2421.54|2420.04|2421.31|2419.81|2421.54|2420.04|2421.27|2419.77|0
1641489540000|2022-01-06 17:19:00|2421.27|2419.77|2421.27|2419.77|2421.27|2419.77|2421.01|2419.51|0
1641489550000|2022-01-06 17:19:10|2421.23|2419.73|2421.23|2419.73|2421.25|2419.75|2421.01|2419.51|0
1641489560000|2022-01-06 17:19:20|2421.27|2419.77|2421.5|2420|2421.54|2420.04|2421.23|2419.73|0
1641489570000|2022-01-06 17:19:30|2421.46|2419.96|2421.54|2420.04|2421.54|2420.04|2421.46|2419.96|0
1641489580000|2022-01-06 17:19:40|2421.5|2420|2421.58|2420.08|2421.58|2420.08|2421.37|2419.87|0
1641489590000|2022-01-06 17:19:50|2421.67|2420.17|2421.58|2420.08|2421.71|2420.21|2421.56|2420.06|0
1641489600000|2022-01-06 17:20:00|2421.61|2420.11|2421.54|2420.04|2421.8|2420.3|2421.54|2420.04|0
1641489610000|2022-01-06 17:20:10|2421.58|2420.08|2421.65|2420.15|2421.92|2420.42|2421.58|2420.08|0
1641489620000|2022-01-06 17:20:20|2421.58|2420.08|2421.65|2420.15|2421.73|2420.23|2421.37|2419.87|0
1641489630000|2022-01-06 17:20:30|2421.61|2420.11|2421.61|2420.11|2421.65|2420.15|2421.61|2420.11|0
1641489640000|2022-01-06 17:20:40|2421.58|2420.08|2421.31|2419.81|2421.58|2420.08|2421.31|2419.81|0
1641489650000|2022-01-06 17:20:50|2421.35|2419.85|2421.58|2420.08|2421.58|2420.08|2421.31|2419.81|0
1641489660000|2022-01-06 17:21:00|2421.54|2420.04|2421.58|2420.08|2421.58|2420.08|2421.5|2420|0
1641489670000|2022-01-06 17:21:10|2421.54|2420.04|2421.46|2419.96|2421.56|2420.06|2420.93|2419.43|0
1641489680000|2022-01-06 17:21:20|2421.5|2420|2421.5|2420|2421.5|2420|2421.16|2419.66|0
1641489690000|2022-01-06 17:21:30|2421.54|2420.04|2421.27|2419.77|2421.54|2420.04|2421.27|2419.77|0
1641489700000|2022-01-06 17:21:40|2421.31|2419.81|2421.58|2420.08|2421.58|2420.08|2421.23|2419.73|0
1641489710000|2022-01-06 17:21:50|2421.61|2420.11|2422.14|2420.64|2422.16|2420.66|2421.58|2420.08|0
1641489720000|2022-01-06 17:22:00|2422.18|2420.68|2422.48|2420.98|2422.48|2420.98|2422.18|2420.68|0
1641489730000|2022-01-06 17:22:10|2422.5|2421|2422.78|2421.28|2422.82|2421.32|2422.26|2420.76|0
1641489740000|2022-01-06 17:22:20|2422.75|2421.25|2422.05|2420.55|2422.75|2421.25|2421.92|2420.42|0
1641489750000|2022-01-06 17:22:30|2422.14|2420.64|2421.76|2420.26|2422.14|2420.64|2421.76|2420.26|0
1641489760000|2022-01-06 17:22:40|2421.8|2420.3|2421.8|2420.3|2421.84|2420.34|2421.76|2420.26|0
1641489770000|2022-01-06 17:22:50|2421.78|2420.28|2421.76|2420.26|2421.8|2420.3|2421.72|2420.22|0
1641489780000|2022-01-06 17:23:00|2421.8|2420.3|2422.06|2420.56|2422.08|2420.58|2421.8|2420.3|0
1641489790000|2022-01-06 17:23:10|2422.03|2420.53|2422.14|2420.64|2422.22|2420.72|2422.03|2420.53|0
1641489800000|2022-01-06 17:23:20|2422.12|2420.62|2422.22|2420.72|2422.22|2420.72|2422.12|2420.62|0
1641489810000|2022-01-06 17:23:30|2422.18|2420.68|2423.43|2421.93|2423.73|2422.23|2422.14|2420.64|0
1641489820000|2022-01-06 17:23:40|2423.47|2421.97|2423.65|2422.15|2424.03|2422.53|2423.47|2421.97|0
1641489830000|2022-01-06 17:23:50|2423.67|2422.17|2423.35|2421.85|2423.69|2422.19|2423.31|2421.81|0
1641489840000|2022-01-06 17:24:00|2423.31|2421.81|2422.71|2421.21|2423.31|2421.81|2422.67|2421.17|0
1641489850000|2022-01-06 17:24:10|2422.67|2421.17|2422.06|2420.56|2422.67|2421.17|2422.06|2420.56|0
1641489860000|2022-01-06 17:24:20|2422.1|2420.6|2422.1|2420.6|2422.14|2420.64|2421.88|2420.38|0
1641489870000|2022-01-06 17:24:30|2421.92|2420.42|2421.8|2420.3|2421.92|2420.42|2421.72|2420.22|0
1641489880000|2022-01-06 17:24:40|2421.76|2420.26|2421.84|2420.34|2421.92|2420.42|2421.76|2420.26|0
1641489890000|2022-01-06 17:24:50|2421.88|2420.38|2422.06|2420.56|2422.1|2420.6|2421.72|2420.22|0
1641489900000|2022-01-06 17:25:00|2421.99|2420.49|2422.1|2420.6|2422.1|2420.6|2421.76|2420.26|0
1641489910000|2022-01-06 17:25:10|2422.14|2420.64|2422.33|2420.83|2422.44|2420.94|2422.06|2420.56|0
1641489920000|2022-01-06 17:25:20|2422.29|2420.79|2422.14|2420.64|2422.29|2420.79|2421.74|2420.24|0
1641489930000|2022-01-06 17:25:30|2422.1|2420.6|2422.1|2420.6|2422.18|2420.68|2422.06|2420.56|0
1641489940000|2022-01-06 17:25:40|2422.14|2420.64|2421.97|2420.47|2422.14|2420.64|2421.76|2420.26|0
1641489950000|2022-01-06 17:25:50|2421.88|2420.38|2422.18|2420.68|2422.18|2420.68|2421.84|2420.34|0
1641489960000|2022-01-06 17:26:00|2422.12|2420.62|2422.86|2421.36|2422.86|2421.36|2421.88|2420.38|0
1641489970000|2022-01-06 17:26:10|2422.82|2421.32|2422.55|2421.05|2422.82|2421.32|2422.51|2421.01|0
1641489980000|2022-01-06 17:26:20|2422.51|2421.01|2422.77|2421.27|2422.81|2421.31|2422.51|2421.01|0
1641489990000|2022-01-06 17:26:30|2422.81|2421.31|2423.76|2422.26|2423.76|2422.26|2422.81|2421.31|0
1641490000000|2022-01-06 17:26:40|2423.72|2422.22|2423.8|2422.3|2423.98|2422.48|2423.49|2421.99|0
1641490010000|2022-01-06 17:26:50|2423.78|2422.28|2423.81|2422.31|2424.07|2422.57|2423.53|2422.03|0
1641490020000|2022-01-06 17:27:00|2423.77|2422.27|2423.54|2422.04|2423.77|2422.27|2423.24|2421.74|0
1641490030000|2022-01-06 17:27:10|2423.52|2422.02|2423.81|2422.31|2423.85|2422.35|2423.51|2422.01|0
1641490040000|2022-01-06 17:27:20|2423.77|2422.27|2423.54|2422.04|2423.88|2422.38|2423.52|2422.02|0
1641490050000|2022-01-06 17:27:30|2423.58|2422.08|2423.54|2422.04|2423.77|2422.27|2423.54|2422.04|0
1641490060000|2022-01-06 17:27:40|2423.58|2422.08|2423.51|2422.01|2423.58|2422.08|2423.51|2422.01|0
1641490070000|2022-01-06 17:27:50|2423.54|2422.04|2423.43|2421.93|2423.54|2422.04|2423.43|2421.93|0
1641490080000|2022-01-06 17:28:00|2423.47|2421.97|2423.77|2422.27|2423.77|2422.27|2423.43|2421.93|0
1641490090000|2022-01-06 17:28:10|2423.81|2422.31|2423.58|2422.08|2423.88|2422.38|2423.54|2422.04|0
1641490100000|2022-01-06 17:28:20|2423.62|2422.12|2423.54|2422.04|2423.71|2422.21|2423.54|2422.04|0
1641490110000|2022-01-06 17:28:30|2423.51|2422.01|2423.54|2422.04|2423.62|2422.12|2423.51|2422.01|0
1641490120000|2022-01-06 17:28:40|2423.58|2422.08|2423.51|2422.01|2423.58|2422.08|2423.51|2422.01|0
1641490130000|2022-01-06 17:28:50|2423.54|2422.04|2423.32|2421.82|2423.56|2422.06|2423.28|2421.78|0
1641490140000|2022-01-06 17:29:00|2423.34|2421.84|2423.41|2421.91|2423.62|2422.12|2423.34|2421.84|0
1641490150000|2022-01-06 17:29:10|2423.51|2422.01|2423.85|2422.35|2423.88|2422.38|2423.32|2421.82|0
1641490160000|2022-01-06 17:29:20|2423.81|2422.31|2423.88|2422.38|2423.88|2422.38|2423.62|2422.12|0
1641490170000|2022-01-06 17:29:30|2423.85|2422.35|2423.28|2421.78|2423.85|2422.35|2423.28|2421.78|0
1641490180000|2022-01-06 17:29:40|2423.32|2421.82|2423.36|2421.86|2423.38|2421.88|2423.32|2421.82|0
1641490190000|2022-01-06 17:29:50|2423.32|2421.82|2423.36|2421.86|2423.4|2421.9|2423.32|2421.82|0
1641490200000|2022-01-06 17:30:00|2423.32|2421.82|2424.19|2422.69|2424.21|2422.71|2423.28|2421.78|0
1641490210000|2022-01-06 17:30:10|2424.15|2422.65|2423.88|2422.38|2424.15|2422.65|2423.86|2422.36|0
1641490220000|2022-01-06 17:30:20|2423.85|2422.35|2423.24|2421.74|2423.85|2422.35|2423.24|2421.74|0
1641490230000|2022-01-06 17:30:30|2423.28|2421.78|2422.94|2421.44|2423.3|2421.8|2422.94|2421.44|0
1641490240000|2022-01-06 17:30:40|2422.98|2421.48|2422.94|2421.44|2422.98|2421.48|2422.9|2421.4|0
1641490250000|2022-01-06 17:30:50|2422.92|2421.42|2423.2|2421.7|2423.2|2421.7|2422.92|2421.42|0
1641490260000|2022-01-06 17:31:00|2423.16|2421.66|2422.56|2421.06|2423.16|2421.66|2422.56|2421.06|0
1641490270000|2022-01-06 17:31:10|2422.6|2421.1|2422.37|2420.87|2422.6|2421.1|2422.3|2420.8|0
1641490280000|2022-01-06 17:31:20|2422.47|2420.97|2422.68|2421.18|2422.68|2421.18|2422.34|2420.84|0
1641490290000|2022-01-06 17:31:30|2422.7|2421.2|2422.64|2421.14|2422.98|2421.48|2422.41|2420.91|0
1641490300000|2022-01-06 17:31:40|2422.68|2421.18|2422.94|2421.44|2422.94|2421.44|2422.6|2421.1|0
1641490310000|2022-01-06 17:31:50|2422.98|2421.48|2423.28|2421.78|2423.28|2421.78|2422.98|2421.48|0
1641490320000|2022-01-06 17:32:00|2423.24|2421.74|2423.02|2421.52|2423.24|2421.74|2422.98|2421.48|0
1641490330000|2022-01-06 17:32:10|2423.05|2421.55|2422.68|2421.18|2423.09|2421.59|2422.64|2421.14|0
1641490340000|2022-01-06 17:32:20|2422.71|2421.21|2422.68|2421.18|2422.71|2421.21|2422.45|2420.95|0
1641490350000|2022-01-06 17:32:30|2422.64|2421.14|2422.71|2421.21|2422.71|2421.21|2422.54|2421.04|0
1641490360000|2022-01-06 17:32:40|2422.75|2421.25|2422.41|2420.91|2422.75|2421.25|2422.41|2420.91|0
1641490370000|2022-01-06 17:32:50|2422.45|2420.95|2422.45|2420.95|2422.71|2421.21|2422.41|2420.91|0
1641490380000|2022-01-06 17:33:00|2422.49|2420.99|2422.19|2420.69|2422.49|2420.99|2422.19|2420.69|0
1641490390000|2022-01-06 17:33:10|2422.23|2420.73|2422.15|2420.65|2422.41|2420.91|2422.11|2420.61|0
1641490400000|2022-01-06 17:33:20|2422.11|2420.61|2422.49|2420.99|2422.53|2421.03|2422.11|2420.61|0
1641490410000|2022-01-06 17:33:30|2422.57|2421.07|2422.6|2421.1|2422.79|2421.29|2422.53|2421.03|0
1641490420000|2022-01-06 17:33:40|2422.57|2421.07|2422.53|2421.03|2422.87|2421.37|2422.49|2420.99|0
1641490430000|2022-01-06 17:33:50|2422.57|2421.07|2422.87|2421.37|2422.91|2421.41|2422.53|2421.03|0
1641490440000|2022-01-06 17:34:00|2422.91|2421.41|2423.19|2421.69|2423.34|2421.84|2422.87|2421.37|0
1641490450000|2022-01-06 17:34:10|2423.21|2421.71|2423.17|2421.67|2423.74|2422.24|2423.13|2421.63|0
1641490460000|2022-01-06 17:34:20|2423.21|2421.71|2423.36|2421.86|2423.41|2421.91|2423.21|2421.71|0
1641490470000|2022-01-06 17:34:30|2423.32|2421.82|2423.09|2421.59|2423.32|2421.82|2423.05|2421.55|0
1641490480000|2022-01-06 17:34:40|2423.13|2421.63|2423.13|2421.63|2423.21|2421.71|2423.09|2421.59|0
1641490490000|2022-01-06 17:34:50|2423.09|2421.59|2423.13|2421.63|2423.4|2421.9|2423.05|2421.55|0
1641490500000|2022-01-06 17:35:00|2423.15|2421.65|2422.87|2421.37|2423.4|2421.9|2422.79|2421.29|0
1641490510000|2022-01-06 17:35:10|2422.83|2421.33|2422.79|2421.29|2423.09|2421.59|2422.75|2421.25|0
1641490520000|2022-01-06 17:35:20|2422.83|2421.33|2423.36|2421.86|2423.43|2421.93|2422.83|2421.33|0
1641490530000|2022-01-06 17:35:30|2423.32|2421.82|2423.43|2421.93|2423.43|2421.93|2423.32|2421.82|0
1641490540000|2022-01-06 17:35:40|2423.4|2421.9|2423.09|2421.59|2423.4|2421.9|2423.07|2421.57|0
1641490550000|2022-01-06 17:35:50|2423.13|2421.63|2423.05|2421.55|2423.32|2421.82|2422.98|2421.48|0
1641490560000|2022-01-06 17:36:00|2423.02|2421.52|2422.45|2420.95|2423.02|2421.52|2422.45|2420.95|0
1641490570000|2022-01-06 17:36:10|2422.53|2421.03|2422.53|2421.03|2422.53|2421.03|2422.45|2420.95|0
1641490580000|2022-01-06 17:36:20|2422.57|2421.07|2422.62|2421.12|2422.75|2421.25|2422.49|2420.99|0
1641490590000|2022-01-06 17:36:30|2422.53|2421.03|2423.17|2421.67|2423.4|2421.9|2422.53|2421.03|0
1641490600000|2022-01-06 17:36:40|2423.21|2421.71|2423.17|2421.67|2423.3|2421.8|2423.09|2421.59|0
1641490610000|2022-01-06 17:36:50|2423.19|2421.69|2423.4|2421.9|2423.43|2421.93|2423.19|2421.69|0
1641490620000|2022-01-06 17:37:00|2423.43|2421.93|2424.98|2423.48|2424.98|2423.48|2423.43|2421.93|0
1641490630000|2022-01-06 17:37:10|2425.1|2423.6|2425.17|2423.67|2425.29|2423.79|2424.94|2423.44|0
1641490640000|2022-01-06 17:37:20|2425.13|2423.63|2423.85|2422.35|2425.13|2423.63|2423.81|2422.31|0
1641490650000|2022-01-06 17:37:30|2423.77|2422.27|2423.28|2421.78|2423.81|2422.31|2423.2|2421.7|0
1641490660000|2022-01-06 17:37:40|2423.36|2421.86|2423.81|2422.31|2423.81|2422.31|2423.36|2421.86|0
1641490670000|2022-01-06 17:37:50|2423.85|2422.35|2423.88|2422.38|2423.88|2422.38|2423.62|2422.12|0
1641490680000|2022-01-06 17:38:00|2423.81|2422.31|2424.53|2423.03|2424.57|2423.07|2423.81|2422.31|0
1641490690000|2022-01-06 17:38:10|2424.57|2423.07|2424.49|2422.99|2424.6|2423.1|2424.3|2422.8|0
1641490700000|2022-01-06 17:38:20|2424.41|2422.91|2424.26|2422.76|2424.41|2422.91|2424.19|2422.69|0
1641490710000|2022-01-06 17:38:30|2424.22|2422.72|2423.92|2422.42|2424.3|2422.8|2423.92|2422.42|0
1641490720000|2022-01-06 17:38:40|2423.96|2422.46|2423.92|2422.42|2423.96|2422.46|2423.88|2422.38|0
1641490730000|2022-01-06 17:38:50|2423.96|2422.46|2423.92|2422.42|2424.19|2422.69|2423.92|2422.42|0
1641490740000|2022-01-06 17:39:00|2423.88|2422.38|2423.85|2422.35|2423.92|2422.42|2423.62|2422.12|0
1641490750000|2022-01-06 17:39:10|2423.81|2422.31|2424.11|2422.61|2424.19|2422.69|2423.62|2422.12|0
1641490760000|2022-01-06 17:39:20|2424.15|2422.65|2424.3|2422.8|2424.3|2422.8|2424.11|2422.61|0
1641490770000|2022-01-06 17:39:30|2424.49|2422.99|2424.37|2422.87|2424.49|2422.99|2424.11|2422.61|0
1641490780000|2022-01-06 17:39:40|2424.33|2422.83|2424.11|2422.61|2424.33|2422.83|2424.11|2422.61|0
1641490790000|2022-01-06 17:39:50|2424.15|2422.65|2424.19|2422.69|2424.19|2422.69|2424.13|2422.63|0
1641490800000|2022-01-06 17:40:00|2424.37|2422.87|2424.22|2422.72|2424.53|2423.03|2424.22|2422.72|0
1641490810000|2022-01-06 17:40:10|2424.41|2422.91|2424.73|2423.23|2424.77|2423.27|2424.41|2422.91|0
1641490820000|2022-01-06 17:40:20|2424.64|2423.14|2424.56|2423.06|2424.73|2423.23|2424.56|2423.06|0
1641490830000|2022-01-06 17:40:30|2424.6|2423.1|2424.33|2422.83|2424.69|2423.19|2424.13|2422.63|0
1641490840000|2022-01-06 17:40:40|2424.37|2422.87|2425.24|2423.74|2425.24|2423.74|2424.37|2422.87|0
1641490850000|2022-01-06 17:40:50|2425.2|2423.7|2424.94|2423.44|2425.28|2423.78|2424.9|2423.4|0
1641490860000|2022-01-06 17:41:00|2424.9|2423.4|2424.78|2423.28|2424.9|2423.4|2424.58|2423.08|0
1641490870000|2022-01-06 17:41:10|2424.82|2423.32|2424.86|2423.36|2424.86|2423.36|2424.56|2423.06|0
1641490880000|2022-01-06 17:41:20|2424.82|2423.32|2424.9|2423.4|2425.12|2423.62|2424.82|2423.32|0
1641490890000|2022-01-06 17:41:30|2424.86|2423.36|2424.94|2423.44|2425.07|2423.57|2424.78|2423.28|0
1641490900000|2022-01-06 17:41:40|2425.02|2423.52|2424.94|2423.44|2425.2|2423.7|2424.94|2423.44|0
1641490910000|2022-01-06 17:41:50|2424.98|2423.48|2425.77|2424.27|2425.81|2424.31|2424.98|2423.48|0
1641490920000|2022-01-06 17:42:00|2425.73|2424.23|2425.54|2424.04|2425.73|2424.23|2425.28|2423.78|0
1641490930000|2022-01-06 17:42:10|2425.5|2424|2425.81|2424.31|2425.81|2424.31|2425.5|2424|0
1641490940000|2022-01-06 17:42:20|2425.84|2424.34|2425.96|2424.46|2426.15|2424.65|2425.84|2424.34|0
1641490950000|2022-01-06 17:42:30|2426.15|2424.65|2426.22|2424.72|2426.41|2424.91|2426.15|2424.65|0
1641490960000|2022-01-06 17:42:40|2426.18|2424.68|2426.73|2425.23|2426.73|2425.23|2426.18|2424.68|0
1641490970000|2022-01-06 17:42:50|2426.69|2425.19|2427.05|2425.55|2427.09|2425.59|2426.66|2425.16|0
1641490980000|2022-01-06 17:43:00|2426.98|2425.48|2426.86|2425.36|2427.2|2425.7|2426.86|2425.36|0
1641490990000|2022-01-06 17:43:10|2426.9|2425.4|2426.94|2425.44|2426.94|2425.44|2426.86|2425.36|0
1641491000000|2022-01-06 17:43:20|2426.92|2425.42|2427.06|2425.56|2427.2|2425.7|2426.92|2425.42|0
1641491010000|2022-01-06 17:43:30|2427.1|2425.6|2427.17|2425.67|2427.4|2425.9|2427.06|2425.56|0
1641491020000|2022-01-06 17:43:40|2427.21|2425.71|2427.36|2425.86|2427.4|2425.9|2427.1|2425.6|0
1641491030000|2022-01-06 17:43:50|2427.4|2425.9|2427.4|2425.9|2427.47|2425.97|2427.36|2425.86|0
1641491040000|2022-01-06 17:44:00|2427.44|2425.94|2427.78|2426.28|2427.78|2426.28|2427.4|2425.9|0
1641491050000|2022-01-06 17:44:10|2427.74|2426.24|2427.92|2426.42|2428.04|2426.54|2427.74|2426.24|0
1641491060000|2022-01-06 17:44:20|2427.96|2426.46|2428.23|2426.73|2428.27|2426.77|2427.92|2426.42|0
1641491070000|2022-01-06 17:44:30|2428.27|2426.77|2428.45|2426.95|2428.57|2427.07|2428.27|2426.77|0
1641491080000|2022-01-06 17:44:40|2428.49|2426.99|2428.75|2427.25|2428.75|2427.25|2428.45|2426.95|0
1641491090000|2022-01-06 17:44:50|2428.72|2427.22|2428.53|2427.03|2428.72|2427.22|2428.45|2426.95|0
1641491100000|2022-01-06 17:45:00|2428.57|2427.07|2428.64|2427.14|2428.91|2427.41|2428.27|2426.77|0
1641491110000|2022-01-06 17:45:10|2428.61|2427.11|2428.3|2426.8|2428.91|2427.41|2428.3|2426.8|0
1641491120000|2022-01-06 17:45:20|2428.28|2426.78|2428.57|2427.07|2428.79|2427.29|2428.28|2426.78|0
1641491130000|2022-01-06 17:45:30|2428.53|2427.03|2428.71|2427.21|2428.78|2427.28|2428.53|2427.03|0
1641491140000|2022-01-06 17:45:40|2428.72|2427.22|2428.67|2427.17|2429.01|2427.51|2428.67|2427.17|0
1641491150000|2022-01-06 17:45:50|2428.63|2427.13|2428.48|2426.98|2428.63|2427.13|2428.44|2426.94|0
1641491160000|2022-01-06 17:46:00|2428.44|2426.94|2428.18|2426.68|2428.44|2426.94|2428.1|2426.6|0
1641491170000|2022-01-06 17:46:10|2428.36|2426.86|2427.97|2426.47|2428.36|2426.86|2427.84|2426.34|0
1641491180000|2022-01-06 17:46:20|2427.88|2426.38|2427.99|2426.49|2428.06|2426.56|2427.71|2426.21|0
1641491190000|2022-01-06 17:46:30|2427.95|2426.45|2427.72|2426.22|2427.99|2426.49|2427.72|2426.22|0
1641491200000|2022-01-06 17:46:40|2427.76|2426.26|2427.8|2426.3|2428.06|2426.56|2427.76|2426.26|0
1641491210000|2022-01-06 17:46:50|2427.76|2426.26|2427.8|2426.3|2427.89|2426.39|2427.76|2426.26|0
1641491220000|2022-01-06 17:47:00|2427.76|2426.26|2427.8|2426.3|2428.12|2426.62|2427.72|2426.22|0
1641491230000|2022-01-06 17:47:10|2427.99|2426.49|2427.72|2426.22|2427.99|2426.49|2427.59|2426.09|0
1641491240000|2022-01-06 17:47:20|2427.76|2426.26|2427.76|2426.26|2427.8|2426.3|2427.72|2426.22|0
1641491250000|2022-01-06 17:47:30|2427.72|2426.22|2427.54|2426.04|2427.76|2426.26|2427.54|2426.04|0
1641491260000|2022-01-06 17:47:40|2427.5|2426|2427.54|2426.04|2427.54|2426.04|2427.5|2426|0
1641491270000|2022-01-06 17:47:50|2427.57|2426.07|2427.84|2426.34|2427.84|2426.34|2427.54|2426.04|0
1641491280000|2022-01-06 17:48:00|2427.8|2426.3|2427.54|2426.04|2427.8|2426.3|2427.5|2426|0
1641491290000|2022-01-06 17:48:10|2427.57|2426.07|2427.71|2426.21|2427.8|2426.3|2427.57|2426.07|0
1641491300000|2022-01-06 17:48:20|2427.8|2426.3|2426.89|2425.39|2427.8|2426.3|2426.89|2425.39|0
1641491310000|2022-01-06 17:48:30|2426.85|2425.35|2427.16|2425.66|2427.2|2425.7|2426.85|2425.35|0
1641491320000|2022-01-06 17:48:40|2426.97|2425.47|2427.18|2425.68|2427.2|2425.7|2426.97|2425.47|0
1641491330000|2022-01-06 17:48:50|2427.2|2425.7|2427.59|2426.09|2427.65|2426.15|2427.16|2425.66|0
1641491340000|2022-01-06 17:49:00|2427.68|2426.18|2427.54|2426.04|2427.76|2426.26|2427.5|2426|0
1641491350000|2022-01-06 17:49:10|2427.5|2426|2427.42|2425.92|2427.65|2426.15|2427.42|2425.92|0
1641491360000|2022-01-06 17:49:20|2427.51|2426.01|2427.65|2426.15|2427.68|2426.18|2427.42|2425.92|0
1641491370000|2022-01-06 17:49:30|2427.66|2426.16|2427.72|2426.22|2427.72|2426.22|2427.65|2426.15|0
1641491380000|2022-01-06 17:49:40|2427.76|2426.26|2427.93|2426.43|2427.99|2426.49|2427.7|2426.2|0
1641491390000|2022-01-06 17:49:50|2427.89|2426.39|2427.36|2425.86|2427.89|2426.39|2427.32|2425.82|0
1641491400000|2022-01-06 17:50:00|2427.32|2425.82|2427.1|2425.6|2427.4|2425.9|2427.1|2425.6|0
1641491410000|2022-01-06 17:50:10|2427.06|2425.56|2427.06|2425.56|2427.14|2425.64|2426.93|2425.43|0
1641491420000|2022-01-06 17:50:20|2427.02|2425.52|2426.89|2425.39|2427.14|2425.64|2426.83|2425.33|0
1641491430000|2022-01-06 17:50:30|2426.8|2425.3|2426.8|2425.3|2426.83|2425.33|2426.76|2425.26|0
1641491440000|2022-01-06 17:50:40|2426.83|2425.33|2426.72|2425.22|2426.83|2425.33|2426.49|2424.99|0
1641491450000|2022-01-06 17:50:50|2426.53|2425.03|2426.72|2425.22|2426.8|2425.3|2426.53|2425.03|0
1641491460000|2022-01-06 17:51:00|2426.76|2425.26|2426|2424.5|2426.76|2425.26|2425.81|2424.31|0
1641491470000|2022-01-06 17:51:10|2426.04|2424.54|2425.55|2424.05|2426.04|2424.54|2425.47|2423.97|0
1641491480000|2022-01-06 17:51:20|2425.64|2424.14|2425.81|2424.31|2425.94|2424.44|2425.59|2424.09|0
1641491490000|2022-01-06 17:51:30|2425.85|2424.35|2425.77|2424.27|2426.11|2424.61|2425.77|2424.27|0
1641491500000|2022-01-06 17:51:40|2425.7|2424.2|2425.74|2424.24|2425.74|2424.24|2425.53|2424.03|0
1641491510000|2022-01-06 17:51:50|2425.7|2424.2|2425.96|2424.46|2426|2424.5|2425.7|2424.2|0
1641491520000|2022-01-06 17:52:00|2426|2424.5|2426.26|2424.76|2426.3|2424.8|2426|2424.5|0
1641491530000|2022-01-06 17:52:10|2426.17|2424.67|2426.3|2424.8|2426.3|2424.8|2425.96|2424.46|0
1641491540000|2022-01-06 17:52:20|2426.34|2424.84|2426.3|2424.8|2426.47|2424.97|2426.3|2424.8|0
1641491550000|2022-01-06 17:52:30|2426.11|2424.61|2426.11|2424.61|2426.34|2424.84|2426.08|2424.58|0
1641491560000|2022-01-06 17:52:40|2426.21|2424.71|2426.11|2424.61|2426.34|2424.84|2426.11|2424.61|0
1641491570000|2022-01-06 17:52:50|2426.15|2424.65|2426.15|2424.65|2426.42|2424.92|2426.15|2424.65|0
1641491580000|2022-01-06 17:53:00|2426.19|2424.69|2426.13|2424.63|2426.19|2424.69|2425.98|2424.48|0
1641491590000|2022-01-06 17:53:10|2426.15|2424.65|2426.38|2424.88|2426.55|2425.05|2426.11|2424.61|0
1641491600000|2022-01-06 17:53:20|2426.42|2424.92|2426.42|2424.92|2426.44|2424.94|2426.15|2424.65|0
1641491610000|2022-01-06 17:53:30|2426.38|2424.88|2426.42|2424.92|2426.46|2424.96|2426.19|2424.69|0
1641491620000|2022-01-06 17:53:40|2426.23|2424.73|2426.15|2424.65|2426.46|2424.96|2426.11|2424.61|0
1641491630000|2022-01-06 17:53:50|2426.19|2424.69|2426.15|2424.65|2426.19|2424.69|2426.15|2424.65|0
1641491640000|2022-01-06 17:54:00|2426.19|2424.69|2426.08|2424.58|2426.19|2424.69|2425.81|2424.31|0
1641491650000|2022-01-06 17:54:10|2426.04|2424.54|2426.11|2424.61|2426.15|2424.65|2425.94|2424.44|0
1641491660000|2022-01-06 17:54:20|2426.08|2424.58|2426.08|2424.58|2426.11|2424.61|2426.08|2424.58|0
1641491670000|2022-01-06 17:54:30|2426.11|2424.61|2426.04|2424.54|2426.11|2424.61|2426|2424.5|0
1641491680000|2022-01-06 17:54:40|2426|2424.5|2425.96|2424.46|2426.08|2424.58|2425.7|2424.2|0
1641491690000|2022-01-06 17:54:50|2425.87|2424.37|2425.77|2424.27|2426|2424.5|2425.77|2424.27|0
1641491700000|2022-01-06 17:55:00|2425.81|2424.31|2425.77|2424.27|2426.04|2424.54|2425.7|2424.2|0
1641491710000|2022-01-06 17:55:10|2425.81|2424.31|2425.74|2424.24|2425.91|2424.41|2425.74|2424.24|0
1641491720000|2022-01-06 17:55:20|2425.77|2424.27|2425.74|2424.24|2425.77|2424.27|2425.47|2423.97|0
1641491730000|2022-01-06 17:55:30|2425.77|2424.27|2425.85|2424.35|2425.89|2424.39|2425.77|2424.27|0
1641491740000|2022-01-06 17:55:40|2425.89|2424.39|2425.93|2424.43|2426.15|2424.65|2425.85|2424.35|0
1641491750000|2022-01-06 17:55:50|2426.02|2424.52|2426.11|2424.61|2426.15|2424.65|2425.89|2424.39|0
1641491760000|2022-01-06 17:56:00|2426.15|2424.65|2425.59|2424.09|2426.15|2424.65|2425.55|2424.05|0
1641491770000|2022-01-06 17:56:10|2425.55|2424.05|2425.55|2424.05|2425.59|2424.09|2425.36|2423.86|0
1641491780000|2022-01-06 17:56:20|2425.59|2424.09|2425.59|2424.09|2425.85|2424.35|2425.59|2424.09|0
1641491790000|2022-01-06 17:56:30|2425.55|2424.05|2425.63|2424.13|2425.63|2424.13|2425.36|2423.86|0
1641491800000|2022-01-06 17:56:40|2425.66|2424.16|2425.85|2424.35|2425.89|2424.39|2425.63|2424.13|0
1641491810000|2022-01-06 17:56:50|2425.89|2424.39|2425.85|2424.35|2425.89|2424.39|2425.59|2424.09|0
1641491820000|2022-01-06 17:57:00|2425.89|2424.39|2425.49|2423.99|2425.89|2424.39|2425.49|2423.99|0
1641491830000|2022-01-06 17:57:10|2425.45|2423.95|2425.49|2423.99|2425.53|2424.03|2425.41|2423.91|0
1641491840000|2022-01-06 17:57:20|2425.45|2423.95|2425.49|2423.99|2425.66|2424.16|2425.45|2423.95|0
1641491850000|2022-01-06 17:57:30|2425.47|2423.97|2425.47|2423.97|2425.49|2423.99|2425.45|2423.95|0
1641491860000|2022-01-06 17:57:40|2425.49|2423.99|2425.19|2423.69|2425.49|2423.99|2425.19|2423.69|0
1641491870000|2022-01-06 17:57:50|2425.15|2423.65|2425.27|2423.77|2425.3|2423.8|2424.74|2423.24|0
1641491880000|2022-01-06 17:58:00|2425.25|2423.75|2424.93|2423.43|2425.25|2423.75|2424.66|2423.16|0
1641491890000|2022-01-06 17:58:10|2424.91|2423.41|2424.93|2423.43|2425.17|2423.67|2424.76|2423.26|0
1641491900000|2022-01-06 17:58:20|2424.89|2423.39|2424.98|2423.48|2425.11|2423.61|2424.89|2423.39|0
1641491910000|2022-01-06 17:58:30|2425.07|2423.57|2425.11|2423.61|2425.15|2423.65|2424.89|2423.39|0
1641491920000|2022-01-06 17:58:40|2425.15|2423.65|2425.11|2423.61|2425.15|2423.65|2425.07|2423.57|0
1641491930000|2022-01-06 17:58:50|2424.93|2423.43|2425.15|2423.65|2425.17|2423.67|2424.89|2423.39|0
1641491940000|2022-01-06 17:59:00|2425.19|2423.69|2425.15|2423.65|2425.19|2423.69|2425.15|2423.65|0
1641491950000|2022-01-06 17:59:10|2425.11|2423.61|2424.89|2423.39|2425.23|2423.73|2424.85|2423.35|0
1641491960000|2022-01-06 17:59:20|2424.93|2423.43|2424.66|2423.16|2424.93|2423.43|2424.58|2423.08|0
1641491970000|2022-01-06 17:59:30|2424.62|2423.12|2424.36|2422.86|2424.66|2423.16|2424.36|2422.86|0
1641491980000|2022-01-06 17:59:40|2424.32|2422.82|2423.98|2422.48|2424.32|2422.82|2423.9|2422.4|0
1641491990000|2022-01-06 17:59:50|2424.02|2422.52|2423.98|2422.48|2424.11|2422.61|2423.98|2422.48|0
1641492000000|2022-01-06 18:00:00|2424.1|2422.6|2424.13|2422.63|2424.36|2422.86|2424.06|2422.56|0
1641492010000|2022-01-06 18:00:10|2424.17|2422.67|2424.17|2422.67|2424.36|2422.86|2424.1|2422.6|0
1641492020000|2022-01-06 18:00:20|2424.21|2422.71|2423.45|2421.95|2424.36|2422.86|2423.45|2421.95|0
1641492030000|2022-01-06 18:00:30|2423.38|2421.88|2423.11|2421.61|2423.41|2421.91|2423.07|2421.57|0
1641492040000|2022-01-06 18:00:40|2423.15|2421.65|2423.15|2421.65|2423.41|2421.91|2423.11|2421.61|0
1641492050000|2022-01-06 18:00:50|2423.19|2421.69|2423.24|2421.74|2423.28|2421.78|2423.04|2421.54|0
1641492060000|2022-01-06 18:01:00|2423.17|2421.67|2423.07|2421.57|2423.36|2421.86|2423.04|2421.54|0
1641492070000|2022-01-06 18:01:10|2423|2421.5|2423.64|2422.14|2423.64|2422.14|2423|2421.5|0
1641492080000|2022-01-06 18:01:20|2423.68|2422.18|2423.9|2422.4|2423.94|2422.44|2423.64|2422.14|0
1641492090000|2022-01-06 18:01:30|2423.88|2422.38|2423.6|2422.1|2423.94|2422.44|2423.56|2422.06|0
1641492100000|2022-01-06 18:01:40|2423.64|2422.14|2423.64|2422.14|2423.64|2422.14|2423.6|2422.1|0
1641492110000|2022-01-06 18:01:50|2423.68|2422.18|2423.38|2421.88|2423.68|2422.18|2423.34|2421.84|0
1641492120000|2022-01-06 18:02:00|2423.34|2421.84|2423.47|2421.97|2423.64|2422.14|2423.34|2421.84|0
1641492130000|2022-01-06 18:02:10|2423.56|2422.06|2423.98|2422.48|2423.98|2422.48|2423.38|2421.88|0
1641492140000|2022-01-06 18:02:20|2424.02|2422.52|2423.72|2422.22|2424.02|2422.52|2423.68|2422.18|0
1641492150000|2022-01-06 18:02:30|2423.68|2422.18|2424|2422.5|2424|2422.5|2423.64|2422.14|0
1641492160000|2022-01-06 18:02:40|2423.98|2422.48|2423.98|2422.48|2424.02|2422.52|2423.94|2422.44|0
1641492170000|2022-01-06 18:02:50|2423.96|2422.46|2424.24|2422.74|2424.28|2422.78|2423.96|2422.46|0
1641492180000|2022-01-06 18:03:00|2424.21|2422.71|2424.24|2422.74|2424.32|2422.82|2423.98|2422.48|0
1641492190000|2022-01-06 18:03:10|2424.21|2422.71|2424.21|2422.71|2424.24|2422.74|2424.21|2422.71|0
1641492200000|2022-01-06 18:03:20|2424.24|2422.74|2424.28|2422.78|2424.28|2422.78|2423.98|2422.48|0
1641492210000|2022-01-06 18:03:30|2424.24|2422.74|2424.32|2422.82|2424.36|2422.86|2424.06|2422.56|0
1641492220000|2022-01-06 18:03:40|2424.13|2422.63|2424.58|2423.08|2424.66|2423.16|2424.13|2422.63|0
1641492230000|2022-01-06 18:03:50|2424.62|2423.12|2424.55|2423.05|2424.62|2423.12|2424.32|2422.82|0
1641492240000|2022-01-06 18:04:00|2424.51|2423.01|2424.36|2422.86|2424.62|2423.12|2424.28|2422.78|0
1641492250000|2022-01-06 18:04:10|2424.38|2422.88|2424.58|2423.08|2424.62|2423.12|2424.36|2422.86|0
1641492260000|2022-01-06 18:04:20|2424.55|2423.05|2424.62|2423.12|2424.62|2423.12|2424.36|2422.86|0
1641492270000|2022-01-06 18:04:30|2424.7|2423.2|2424.62|2423.12|2424.79|2423.29|2424.58|2423.08|0
1641492280000|2022-01-06 18:04:40|2424.64|2423.14|2424.62|2423.12|2424.66|2423.16|2424.36|2422.86|0
1641492290000|2022-01-06 18:04:50|2424.58|2423.08|2424.55|2423.05|2424.62|2423.12|2424.4|2422.9|0
1641492300000|2022-01-06 18:05:00|2424.57|2423.07|2424.32|2422.82|2424.62|2423.12|2424.28|2422.78|0
1641492310000|2022-01-06 18:05:10|2424.36|2422.86|2424.32|2422.82|2424.36|2422.86|2424.32|2422.82|0
1641492320000|2022-01-06 18:05:20|2424.36|2422.86|2424.85|2423.35|2424.93|2423.43|2424.36|2422.86|0
1641492330000|2022-01-06 18:05:30|2424.89|2423.39|2424.66|2423.16|2424.89|2423.39|2424.58|2423.08|0
1641492340000|2022-01-06 18:05:40|2424.62|2423.12|2424.28|2422.78|2424.66|2423.16|2424.28|2422.78|0
1641492350000|2022-01-06 18:05:50|2424.24|2422.74|2424.28|2422.78|2424.28|2422.78|2424.02|2422.52|0
1641492360000|2022-01-06 18:06:00|2424.24|2422.74|2424.28|2422.78|2424.32|2422.82|2424.24|2422.74|0
1641492370000|2022-01-06 18:06:10|2424.32|2422.82|2423.94|2422.44|2424.51|2423.01|2423.94|2422.44|0
1641492380000|2022-01-06 18:06:20|2423.98|2422.48|2424.07|2422.57|2424.24|2422.74|2423.98|2422.48|0
1641492390000|2022-01-06 18:06:30|2424.17|2422.67|2423.98|2422.48|2424.21|2422.71|2423.94|2422.44|0
1641492400000|2022-01-06 18:06:40|2424.02|2422.52|2424.28|2422.78|2424.28|2422.78|2424.02|2422.52|0
1641492410000|2022-01-06 18:06:50|2424.24|2422.74|2424.51|2423.01|2424.55|2423.05|2424.22|2422.72|0
1641492420000|2022-01-06 18:07:00|2424.55|2423.05|2424.51|2423.01|2424.55|2423.05|2424.38|2422.88|0
1641492430000|2022-01-06 18:07:10|2424.55|2423.05|2424.55|2423.05|2424.58|2423.08|2424.51|2423.01|0
1641492440000|2022-01-06 18:07:20|2424.62|2423.12|2424.58|2423.08|2424.81|2423.31|2424.58|2423.08|0
1641492450000|2022-01-06 18:07:30|2424.51|2423.01|2424.47|2422.97|2424.51|2423.01|2424.32|2422.82|0
1641492460000|2022-01-06 18:07:40|2424.45|2422.95|2424.24|2422.74|2424.47|2422.97|2424.24|2422.74|0
1641492470000|2022-01-06 18:07:50|2424.26|2422.76|2424.24|2422.74|2424.26|2422.76|2424.24|2422.74|0
1641492480000|2022-01-06 18:08:00|2424.21|2422.71|2423.98|2422.48|2424.24|2422.74|2423.94|2422.44|0
1641492490000|2022-01-06 18:08:10|2423.94|2422.44|2423.9|2422.4|2424.02|2422.52|2423.9|2422.4|0
1641492500000|2022-01-06 18:08:20|2423.94|2422.44|2423.66|2422.16|2423.94|2422.44|2423.6|2422.1|0
1641492510000|2022-01-06 18:08:30|2423.7|2422.2|2423.84|2422.34|2423.92|2422.42|2423.7|2422.2|0
1641492520000|2022-01-06 18:08:40|2423.75|2422.25|2423.8|2422.3|2423.84|2422.34|2423.54|2422.04|0
1641492530000|2022-01-06 18:08:50|2423.77|2422.27|2424.37|2422.87|2424.37|2422.87|2423.77|2422.27|0
1641492540000|2022-01-06 18:09:00|2424.41|2422.91|2424.41|2422.91|2424.45|2422.95|2424.41|2422.91|0
1641492550000|2022-01-06 18:09:10|2424.39|2422.89|2424.75|2423.25|2424.75|2423.25|2424.37|2422.87|0
1641492560000|2022-01-06 18:09:20|2424.71|2423.21|2424.75|2423.25|2424.79|2423.29|2424.71|2423.21|0
1641492570000|2022-01-06 18:09:30|2424.79|2423.29|2424.79|2423.29|2424.92|2423.42|2424.75|2423.25|0
1641492580000|2022-01-06 18:09:40|2424.83|2423.33|2425.09|2423.59|2425.09|2423.59|2424.83|2423.33|0
1641492590000|2022-01-06 18:09:50|2425.05|2423.55|2424.97|2423.47|2425.09|2423.59|2424.97|2423.47|0
1641492600000|2022-01-06 18:10:00|2424.88|2423.38|2424.75|2423.25|2425.01|2423.51|2424.71|2423.21|0
1641492610000|2022-01-06 18:10:10|2424.71|2423.21|2424.83|2423.33|2424.83|2423.33|2424.71|2423.21|0
1641492620000|2022-01-06 18:10:20|2424.94|2423.44|2425.39|2423.89|2425.39|2423.89|2424.94|2423.44|0
1641492630000|2022-01-06 18:10:30|2425.35|2423.85|2425.32|2423.82|2425.35|2423.85|2425.09|2423.59|0
1641492640000|2022-01-06 18:10:40|2425.28|2423.78|2425.35|2423.85|2425.35|2423.85|2425.15|2423.65|0
1641492650000|2022-01-06 18:10:50|2425.39|2423.89|2425.28|2423.78|2425.39|2423.89|2425.24|2423.74|0
1641492660000|2022-01-06 18:11:00|2425.32|2423.82|2425.32|2423.82|2425.32|2423.82|2425.28|2423.78|0
1641492670000|2022-01-06 18:11:10|2425.39|2423.89|2424.94|2423.44|2425.88|2424.38|2424.94|2423.44|0
1641492680000|2022-01-06 18:11:20|2424.9|2423.4|2424.86|2423.36|2424.97|2423.47|2424.86|2423.36|0
1641492690000|2022-01-06 18:11:30|2424.94|2423.44|2425.16|2423.66|2425.2|2423.7|2424.92|2423.42|0
1641492700000|2022-01-06 18:11:40|2425.2|2423.7|2425.24|2423.74|2425.28|2423.78|2424.94|2423.44|0
1641492710000|2022-01-06 18:11:50|2425.22|2423.72|2425.24|2423.74|2425.37|2423.87|2425.16|2423.66|0
1641492720000|2022-01-06 18:12:00|2425.2|2423.7|2425.07|2423.57|2425.24|2423.74|2424.94|2423.44|0
1641492730000|2022-01-06 18:12:10|2425.16|2423.66|2425.24|2423.74|2425.28|2423.78|2425.16|2423.66|0
1641492740000|2022-01-06 18:12:20|2425.2|2423.7|2425.24|2423.74|2425.24|2423.74|2425.2|2423.7|0
1641492750000|2022-01-06 18:12:30|2425.28|2423.78|2425.16|2423.66|2425.37|2423.87|2424.92|2423.42|0
1641492760000|2022-01-06 18:12:40|2425.14|2423.64|2424.86|2423.36|2425.16|2423.66|2424.84|2423.34|0
1641492770000|2022-01-06 18:12:50|2424.9|2423.4|2424.86|2423.36|2424.9|2423.4|2424.73|2423.23|0
1641492780000|2022-01-06 18:13:00|2424.9|2423.4|2424.97|2423.47|2424.97|2423.47|2424.9|2423.4|0
1641492790000|2022-01-06 18:13:10|2425.01|2423.51|2425.16|2423.66|2425.2|2423.7|2424.94|2423.44|0
1641492800000|2022-01-06 18:13:20|2425.2|2423.7|2424.9|2423.4|2425.2|2423.7|2424.9|2423.4|0
1641492810000|2022-01-06 18:13:30|2424.86|2423.36|2424.63|2423.13|2424.9|2423.4|2424.6|2423.1|0
1641492820000|2022-01-06 18:13:40|2424.61|2423.11|2424.67|2423.17|2424.67|2423.17|2424.61|2423.11|0
1641492830000|2022-01-06 18:13:50|2424.63|2423.13|2424.94|2423.44|2424.97|2423.47|2424.63|2423.13|0
1641492840000|2022-01-06 18:14:00|2424.9|2423.4|2425.24|2423.74|2425.28|2423.78|2424.9|2423.4|0
1641492850000|2022-01-06 18:14:10|2425.2|2423.7|2425.2|2423.7|2425.24|2423.74|2425.11|2423.61|0
1641492860000|2022-01-06 18:14:20|2425.16|2423.66|2425.24|2423.74|2425.5|2424|2425.16|2423.66|0
1641492870000|2022-01-06 18:14:30|2425.42|2423.92|2425.37|2423.87|2425.5|2424|2425.28|2423.78|0
1641492880000|2022-01-06 18:14:40|2425.46|2423.96|2425.24|2423.74|2425.5|2424|2425.24|2423.74|0
1641492890000|2022-01-06 18:14:50|2425.28|2423.78|2425.28|2423.78|2425.5|2424|2425.24|2423.74|0
1641492900000|2022-01-06 18:15:00|2425.37|2423.87|2424.94|2423.44|2425.37|2423.87|2424.9|2423.4|0
1641492910000|2022-01-06 18:15:10|2425.12|2423.62|2424.56|2423.06|2425.16|2423.66|2424.43|2422.93|0
1641492920000|2022-01-06 18:15:20|2424.46|2422.96|2424.46|2422.96|2424.46|2422.96|2424.22|2422.72|0
1641492930000|2022-01-06 18:15:30|2424.56|2423.06|2424.37|2422.87|2424.6|2423.1|2424.37|2422.87|0
1641492940000|2022-01-06 18:15:40|2424.33|2422.83|2424.41|2422.91|2424.54|2423.04|2424.33|2422.83|0
1641492950000|2022-01-06 18:15:50|2424.45|2422.95|2424.37|2422.87|2424.45|2422.95|2424.35|2422.85|0
1641492960000|2022-01-06 18:16:00|2424.33|2422.83|2424.07|2422.57|2424.37|2422.87|2424.07|2422.57|0
1641492970000|2022-01-06 18:16:10|2424.11|2422.61|2423.86|2422.36|2424.16|2422.66|2423.73|2422.23|0
1641492980000|2022-01-06 18:16:20|2423.95|2422.45|2423.61|2422.11|2423.99|2422.49|2423.39|2421.89|0
1641492990000|2022-01-06 18:16:30|2423.43|2421.93|2423.56|2422.06|2423.65|2422.15|2423.31|2421.81|0
1641493000000|2022-01-06 18:16:40|2423.52|2422.02|2423.61|2422.11|2423.65|2422.15|2423.39|2421.89|0
1641493010000|2022-01-06 18:16:50|2423.5|2422|2422.85|2421.35|2423.5|2422|2422.85|2421.35|0
1641493020000|2022-01-06 18:17:00|2422.93|2421.43|2422.78|2421.28|2422.93|2421.43|2422.67|2421.17|0
1641493030000|2022-01-06 18:17:10|2422.82|2421.32|2423.09|2421.59|2423.12|2421.62|2422.78|2421.28|0
1641493040000|2022-01-06 18:17:20|2423.12|2421.62|2423.61|2422.11|2423.65|2422.15|2423.12|2421.62|0
1641493050000|2022-01-06 18:17:30|2423.65|2422.15|2423.48|2421.98|2423.69|2422.19|2423.48|2421.98|0
1641493060000|2022-01-06 18:17:40|2423.57|2422.07|2423.95|2422.45|2424.26|2422.76|2423.57|2422.07|0
1641493070000|2022-01-06 18:17:50|2423.97|2422.47|2424.22|2422.72|2424.26|2422.76|2423.91|2422.41|0
1641493080000|2022-01-06 18:18:00|2424.26|2422.76|2424.26|2422.76|2424.39|2422.89|2424.22|2422.72|0
1641493090000|2022-01-06 18:18:10|2424.22|2422.72|2424.08|2422.58|2424.26|2422.76|2423.95|2422.45|0
1641493100000|2022-01-06 18:18:20|2423.99|2422.49|2423.91|2422.41|2423.99|2422.49|2423.82|2422.32|0
1641493110000|2022-01-06 18:18:30|2423.95|2422.45|2424.29|2422.79|2424.33|2422.83|2423.95|2422.45|0
1641493120000|2022-01-06 18:18:40|2424.33|2422.83|2424.33|2422.83|2424.37|2422.87|2424.29|2422.79|0
1641493130000|2022-01-06 18:18:50|2424.29|2422.79|2424.33|2422.83|2424.33|2422.83|2424.29|2422.79|0
1641493140000|2022-01-06 18:19:00|2424.27|2422.77|2423.99|2422.49|2424.29|2422.79|2423.95|2422.45|0
1641493150000|2022-01-06 18:19:10|2424.03|2422.53|2424.03|2422.53|2424.07|2422.57|2423.86|2422.36|0
1641493160000|2022-01-06 18:19:20|2424.05|2422.55|2424.29|2422.79|2424.29|2422.79|2424.05|2422.55|0
1641493170000|2022-01-06 18:19:30|2424.33|2422.83|2424.07|2422.57|2424.33|2422.83|2424.05|2422.55|0
1641493180000|2022-01-06 18:19:40|2424.11|2422.61|2424.07|2422.57|2424.29|2422.79|2424.07|2422.57|0
1641493190000|2022-01-06 18:19:50|2424.11|2422.61|2424.24|2422.74|2424.37|2422.87|2424.11|2422.61|0
1641493200000|2022-01-06 18:20:00|2424.15|2422.65|2424.41|2422.91|2424.49|2422.99|2424.15|2422.65|0
1641493210000|2022-01-06 18:20:10|2424.39|2422.89|2424.07|2422.57|2424.41|2422.91|2423.94|2422.44|0
1641493220000|2022-01-06 18:20:20|2424.16|2422.66|2424.24|2422.74|2424.33|2422.83|2424.11|2422.61|0
1641493230000|2022-01-06 18:20:30|2424.15|2422.65|2424.11|2422.61|2424.24|2422.74|2423.94|2422.44|0
1641493240000|2022-01-06 18:20:40|2424.07|2422.57|2423.54|2422.04|2424.07|2422.57|2423.54|2422.04|0
1641493250000|2022-01-06 18:20:50|2423.58|2422.08|2423.54|2422.04|2423.62|2422.12|2423.45|2421.95|0
1641493260000|2022-01-06 18:21:00|2423.45|2421.95|2423.84|2422.34|2423.88|2422.38|2423.41|2421.91|0
1641493270000|2022-01-06 18:21:10|2423.8|2422.3|2423.84|2422.34|2423.88|2422.38|2423.77|2422.27|0
1641493280000|2022-01-06 18:21:20|2423.86|2422.36|2423.84|2422.34|2423.88|2422.38|2423.84|2422.34|0
1641493290000|2022-01-06 18:21:30|2423.88|2422.38|2423.88|2422.38|2423.88|2422.38|2423.82|2422.32|0
1641493300000|2022-01-06 18:21:40|2423.84|2422.34|2423.8|2422.3|2423.84|2422.34|2423.8|2422.3|0
1641493310000|2022-01-06 18:21:50|2423.77|2422.27|2423.24|2421.74|2423.77|2422.27|2423.24|2421.74|0
1641493320000|2022-01-06 18:22:00|2423.2|2421.7|2422.86|2421.36|2423.2|2421.7|2422.77|2421.27|0
1641493330000|2022-01-06 18:22:10|2422.88|2421.38|2422.71|2421.21|2422.94|2421.44|2422.67|2421.17|0
1641493340000|2022-01-06 18:22:20|2422.81|2421.31|2422.69|2421.19|2422.94|2421.44|2422.67|2421.17|0
1641493350000|2022-01-06 18:22:30|2422.71|2421.21|2422.77|2421.27|2422.79|2421.29|2422.69|2421.19|0
1641493360000|2022-01-06 18:22:40|2422.75|2421.25|2422.71|2421.21|2422.79|2421.29|2422.62|2421.12|0
1641493370000|2022-01-06 18:22:50|2422.73|2421.23|2422.37|2420.87|2422.75|2421.25|2422.24|2420.74|0
1641493380000|2022-01-06 18:23:00|2422.41|2420.91|2422.45|2420.95|2422.64|2421.14|2422.24|2420.74|0
1641493390000|2022-01-06 18:23:10|2422.54|2421.04|2422.33|2420.83|2422.58|2421.08|2422.26|2420.76|0
1641493400000|2022-01-06 18:23:20|2422.29|2420.79|2422.29|2420.79|2422.37|2420.87|2422.26|2420.76|0
1641493410000|2022-01-06 18:23:30|2422.24|2420.74|2421.95|2420.45|2422.26|2420.76|2421.92|2420.42|0
1641493420000|2022-01-06 18:23:40|2421.99|2420.49|2422.03|2420.53|2422.07|2420.57|2421.73|2420.23|0
1641493430000|2022-01-06 18:23:50|2422.01|2420.51|2421.57|2420.07|2422.03|2420.53|2421.44|2419.94|0
1641493440000|2022-01-06 18:24:00|2421.61|2420.11|2421.65|2420.15|2421.73|2420.23|2421.61|2420.11|0
1641493450000|2022-01-06 18:24:10|2421.69|2420.19|2421.69|2420.19|2421.73|2420.23|2421.65|2420.15|0
1641493460000|2022-01-06 18:24:20|2421.73|2420.23|2421.39|2419.89|2421.95|2420.45|2421.39|2419.89|0
1641493470000|2022-01-06 18:24:30|2421.57|2420.07|2421.54|2420.04|2421.57|2420.07|2421.27|2419.77|0
1641493480000|2022-01-06 18:24:40|2421.5|2420|2421.31|2419.81|2421.54|2420.04|2421.31|2419.81|0
1641493490000|2022-01-06 18:24:50|2421.27|2419.77|2421.31|2419.81|2421.35|2419.85|2421.05|2419.55|0
1641493500000|2022-01-06 18:25:00|2421.22|2419.72|2421.12|2419.62|2421.39|2419.89|2421.09|2419.59|0
1641493510000|2022-01-06 18:25:10|2421.14|2419.64|2420.86|2419.36|2421.16|2419.66|2420.78|2419.28|0
1641493520000|2022-01-06 18:25:20|2420.82|2419.32|2420.82|2419.32|2420.95|2419.45|2420.78|2419.28|0
1641493530000|2022-01-06 18:25:30|2420.78|2419.28|2420.44|2418.94|2420.78|2419.28|2420.22|2418.72|0
1641493540000|2022-01-06 18:25:40|2420.35|2418.85|2420.18|2418.68|2420.44|2418.94|2420.14|2418.64|0
1641493550000|2022-01-06 18:25:50|2420.14|2418.64|2420.44|2418.94|2420.44|2418.94|2420.14|2418.64|0
1641493560000|2022-01-06 18:26:00|2420.4|2418.9|2420.26|2418.76|2420.4|2418.9|2420.18|2418.68|0
1641493570000|2022-01-06 18:26:10|2420.35|2418.85|2420.26|2418.76|2420.46|2418.96|2420.22|2418.72|0
1641493580000|2022-01-06 18:26:20|2420.44|2418.94|2420.4|2418.9|2420.52|2419.02|2420.31|2418.81|0
1641493590000|2022-01-06 18:26:30|2420.37|2418.87|2420.44|2418.94|2420.44|2418.94|2420.1|2418.6|0
1641493600000|2022-01-06 18:26:40|2420.48|2418.98|2420.44|2418.94|2420.52|2419.02|2420.4|2418.9|0
1641493610000|2022-01-06 18:26:50|2420.4|2418.9|2420.48|2418.98|2420.52|2419.02|2420.31|2418.81|0
1641493620000|2022-01-06 18:27:00|2420.44|2418.94|2420.75|2419.25|2420.75|2419.25|2420.44|2418.94|0
1641493630000|2022-01-06 18:27:10|2420.37|2418.87|2420.73|2419.23|2420.82|2419.32|2420.33|2418.83|0
1641493640000|2022-01-06 18:27:20|2420.64|2419.14|2420.6|2419.1|2420.64|2419.14|2420.37|2418.87|0
1641493650000|2022-01-06 18:27:30|2420.56|2419.06|2420.6|2419.1|2420.6|2419.1|2420.33|2418.83|0
1641493660000|2022-01-06 18:27:40|2420.64|2419.14|2420.82|2419.32|2420.86|2419.36|2420.56|2419.06|0
1641493670000|2022-01-06 18:27:50|2420.78|2419.28|2420.82|2419.32|2420.82|2419.32|2420.78|2419.28|0
1641493680000|2022-01-06 18:28:00|2420.84|2419.34|2421.2|2419.7|2421.24|2419.74|2420.84|2419.34|0
1641493690000|2022-01-06 18:28:10|2421.24|2419.74|2421.47|2419.97|2421.47|2419.97|2421.16|2419.66|0
1641493700000|2022-01-06 18:28:20|2421.28|2419.78|2421.37|2419.87|2421.5|2420|2421.24|2419.74|0
1641493710000|2022-01-06 18:28:30|2421.28|2419.78|2420.73|2419.23|2421.28|2419.78|2420.73|2419.23|0
1641493720000|2022-01-06 18:28:40|2420.64|2419.14|2420.56|2419.06|2420.73|2419.23|2420.56|2419.06|0
1641493730000|2022-01-06 18:28:50|2420.6|2419.1|2420.56|2419.06|2420.64|2419.14|2420.56|2419.06|0
1641493740000|2022-01-06 18:29:00|2420.64|2419.14|2420.64|2419.14|2420.64|2419.14|2420.37|2418.87|0
1641493750000|2022-01-06 18:29:10|2420.67|2419.17|2420.64|2419.14|2420.67|2419.17|2420.6|2419.1|0
1641493760000|2022-01-06 18:29:20|2420.6|2419.1|2420.52|2419.02|2420.6|2419.1|2420.43|2418.93|0
1641493770000|2022-01-06 18:29:30|2420.56|2419.06|2420.37|2418.87|2420.56|2419.06|2420.26|2418.76|0
1641493780000|2022-01-06 18:29:40|2420.35|2418.85|2420.26|2418.76|2420.35|2418.85|2420.26|2418.76|0
1641493790000|2022-01-06 18:29:50|2420.3|2418.8|2420.26|2418.76|2420.3|2418.8|2420.26|2418.76|0
1641493800000|2022-01-06 18:30:00|2420.3|2418.8|2420.56|2419.06|2420.56|2419.06|2420.26|2418.76|0
1641493810000|2022-01-06 18:30:10|2420.52|2419.02|2420.78|2419.28|2421.09|2419.59|2420.52|2419.02|0
1641493820000|2022-01-06 18:30:20|2420.82|2419.32|2420.75|2419.25|2420.82|2419.32|2420.75|2419.25|0
1641493830000|2022-01-06 18:30:30|2420.78|2419.28|2420.82|2419.32|2421.09|2419.59|2420.78|2419.28|0
1641493840000|2022-01-06 18:30:40|2420.78|2419.28|2420.82|2419.32|2420.86|2419.36|2420.69|2419.19|0
1641493850000|2022-01-06 18:30:50|2420.86|2419.36|2420.9|2419.4|2421.09|2419.59|2420.78|2419.28|0
1641493860000|2022-01-06 18:31:00|2420.82|2419.32|2420.42|2418.92|2420.82|2419.32|2420.22|2418.72|0
1641493870000|2022-01-06 18:31:10|2420.44|2418.94|2420.78|2419.28|2420.92|2419.42|2420.22|2418.72|0
1641493880000|2022-01-06 18:31:20|2420.75|2419.25|2420.78|2419.28|2421.05|2419.55|2420.75|2419.25|0
1641493890000|2022-01-06 18:31:30|2420.82|2419.32|2420.48|2418.98|2420.82|2419.32|2420.48|2418.98|0
1641493900000|2022-01-06 18:31:40|2420.52|2419.02|2420.75|2419.25|2420.75|2419.25|2420.52|2419.02|0
1641493910000|2022-01-06 18:31:50|2420.56|2419.06|2420.4|2418.9|2420.65|2419.15|2420.31|2418.81|0
1641493920000|2022-01-06 18:32:00|2420.31|2418.81|2420.1|2418.6|2420.42|2418.92|2420.01|2418.51|0
1641493930000|2022-01-06 18:32:10|2420.01|2418.51|2419.8|2418.3|2420.14|2418.64|2419.8|2418.3|0
1641493940000|2022-01-06 18:32:20|2419.76|2418.26|2419.76|2418.26|2419.84|2418.34|2419.63|2418.13|0
1641493950000|2022-01-06 18:32:30|2419.8|2418.3|2419.8|2418.3|2419.89|2418.39|2419.72|2418.22|0
1641493960000|2022-01-06 18:32:40|2419.88|2418.38|2420.4|2418.9|2420.4|2418.9|2419.88|2418.38|0
1641493970000|2022-01-06 18:32:50|2420.37|2418.87|2420.75|2419.25|2420.78|2419.28|2420.37|2418.87|0
1641493980000|2022-01-06 18:33:00|2420.93|2419.43|2420.88|2419.38|2421.01|2419.51|2420.78|2419.28|0
1641493990000|2022-01-06 18:33:10|2420.97|2419.47|2420.75|2419.25|2420.97|2419.47|2420.75|2419.25|0
1641494000000|2022-01-06 18:33:20|2420.78|2419.28|2420.48|2418.98|2420.78|2419.28|2420.48|2418.98|0
1641494010000|2022-01-06 18:33:30|2420.44|2418.94|2420.48|2418.98|2420.52|2419.02|2420.14|2418.64|0
1641494020000|2022-01-06 18:33:40|2420.44|2418.94|2420.65|2419.15|2420.65|2419.15|2420.44|2418.94|0
1641494030000|2022-01-06 18:33:50|2420.75|2419.25|2420.78|2419.28|2420.82|2419.32|2420.52|2419.02|0
1641494040000|2022-01-06 18:34:00|2420.75|2419.25|2420.78|2419.28|2420.86|2419.36|2420.75|2419.25|0
1641494050000|2022-01-06 18:34:10|2420.6|2419.1|2420.48|2418.98|2420.78|2419.28|2420.48|2418.98|0
1641494060000|2022-01-06 18:34:20|2420.52|2419.02|2420.71|2419.21|2420.71|2419.21|2420.44|2418.94|0
1641494070000|2022-01-06 18:34:30|2420.67|2419.17|2420.75|2419.25|2420.75|2419.25|2420.67|2419.17|0
1641494080000|2022-01-06 18:34:40|2420.78|2419.28|2420.78|2419.28|2420.82|2419.32|2420.71|2419.21|0
1641494090000|2022-01-06 18:34:50|2420.75|2419.25|2420.78|2419.28|2421.05|2419.55|2420.75|2419.25|0
1641494100000|2022-01-06 18:35:00|2420.75|2419.25|2420.75|2419.25|2420.75|2419.25|2420.48|2418.98|0
1641494110000|2022-01-06 18:35:10|2420.71|2419.21|2421.09|2419.59|2421.39|2419.89|2420.71|2419.21|0
1641494120000|2022-01-06 18:35:20|2421.05|2419.55|2421.12|2419.62|2421.31|2419.81|2421.05|2419.55|0
1641494130000|2022-01-06 18:35:30|2421.16|2419.66|2421.05|2419.55|2421.3|2419.8|2420.82|2419.32|0
1641494140000|2022-01-06 18:35:40|2421.07|2419.57|2421.35|2419.85|2421.37|2419.87|2420.95|2419.45|0
1641494150000|2022-01-06 18:35:50|2421.31|2419.81|2421.12|2419.62|2421.35|2419.85|2421.09|2419.59|0
1641494160000|2022-01-06 18:36:00|2421.22|2419.72|2421.65|2420.15|2421.69|2420.19|2421.12|2419.62|0
1641494170000|2022-01-06 18:36:10|2421.69|2420.19|2421.65|2420.15|2421.9|2420.4|2421.52|2420.02|0
1641494180000|2022-01-06 18:36:20|2421.61|2420.11|2421.48|2419.98|2421.65|2420.15|2421.39|2419.89|0
1641494190000|2022-01-06 18:36:30|2421.39|2419.89|2421.61|2420.11|2421.65|2420.15|2421.39|2419.89|0
1641494200000|2022-01-06 18:36:40|2421.69|2420.19|2421.88|2420.38|2421.95|2420.45|2421.69|2420.19|0
1641494210000|2022-01-06 18:36:50|2421.86|2420.36|2421.88|2420.38|2421.92|2420.42|2421.65|2420.15|0
1641494220000|2022-01-06 18:37:00|2421.78|2420.28|2421.95|2420.45|2421.95|2420.45|2421.75|2420.25|0
1641494230000|2022-01-06 18:37:10|2421.92|2420.42|2421.69|2420.19|2421.92|2420.42|2421.61|2420.11|0
1641494240000|2022-01-06 18:37:20|2421.88|2420.38|2421.65|2420.15|2421.88|2420.38|2421.61|2420.11|0
1641494250000|2022-01-06 18:37:30|2421.69|2420.19|2421.39|2419.89|2421.69|2420.19|2421.39|2419.89|0
1641494260000|2022-01-06 18:37:40|2421.35|2419.85|2421.09|2419.59|2421.35|2419.85|2420.95|2419.45|0
1641494270000|2022-01-06 18:37:50|2421.07|2419.57|2420.82|2419.32|2421.12|2419.62|2420.82|2419.32|0
1641494280000|2022-01-06 18:38:00|2420.8|2419.3|2420.07|2418.57|2420.8|2419.3|2419.99|2418.49|0
1641494290000|2022-01-06 18:38:10|2420.26|2418.76|2420.56|2419.06|2420.58|2419.08|2420.2|2418.7|0
1641494300000|2022-01-06 18:38:20|2420.6|2419.1|2419.88|2418.38|2420.6|2419.1|2419.75|2418.25|0
1641494310000|2022-01-06 18:38:30|2419.69|2418.19|2419.86|2418.36|2419.99|2418.49|2419.61|2418.11|0
1641494320000|2022-01-06 18:38:40|2419.95|2418.45|2419.77|2418.27|2420.03|2418.53|2419.73|2418.23|0
1641494330000|2022-01-06 18:38:50|2419.81|2418.31|2419.73|2418.23|2419.81|2418.31|2419.69|2418.19|0
1641494340000|2022-01-06 18:39:00|2419.77|2418.27|2419.65|2418.15|2419.9|2418.4|2419.43|2417.93|0
1641494350000|2022-01-06 18:39:10|2419.56|2418.06|2419.39|2417.89|2419.56|2418.06|2419.39|2417.89|0
1641494360000|2022-01-06 18:39:20|2419.43|2417.93|2419.82|2418.32|2419.95|2418.45|2419.43|2417.93|0
1641494370000|2022-01-06 18:39:30|2419.73|2418.23|2420.26|2418.76|2420.26|2418.76|2419.73|2418.23|0
1641494380000|2022-01-06 18:39:40|2420.3|2418.8|2420.26|2418.76|2420.43|2418.93|2420.22|2418.72|0
1641494390000|2022-01-06 18:39:50|2420.37|2418.87|2420.52|2419.02|2420.6|2419.1|2420.37|2418.87|0
1641494400000|2022-01-06 18:40:00|2420.44|2418.94|2420.56|2419.06|2420.6|2419.1|2420.26|2418.76|0
1641494410000|2022-01-06 18:40:10|2420.52|2419.02|2420.26|2418.76|2420.56|2419.06|2420.22|2418.72|0
1641494420000|2022-01-06 18:40:20|2420.3|2418.8|2419.92|2418.42|2420.52|2419.02|2419.92|2418.42|0
1641494430000|2022-01-06 18:40:30|2419.88|2418.38|2420.35|2418.85|2420.35|2418.85|2419.88|2418.38|0
1641494440000|2022-01-06 18:40:40|2420.44|2418.94|2420.31|2418.81|2420.44|2418.94|2420.22|2418.72|0
1641494450000|2022-01-06 18:40:50|2420.4|2418.9|2420.14|2418.64|2420.44|2418.94|2420.14|2418.64|0
1641494460000|2022-01-06 18:41:00|2420.16|2418.66|2420.27|2418.77|2420.37|2418.87|2419.88|2418.38|0
1641494470000|2022-01-06 18:41:10|2420.23|2418.73|2420.06|2418.56|2420.23|2418.73|2419.84|2418.34|0
1641494480000|2022-01-06 18:41:20|2419.88|2418.38|2420.18|2418.68|2420.18|2418.68|2419.84|2418.34|0
1641494490000|2022-01-06 18:41:30|2420.14|2418.64|2420.14|2418.64|2420.18|2418.68|2419.92|2418.42|0
1641494500000|2022-01-06 18:41:40|2419.95|2418.45|2420.22|2418.72|2420.22|2418.72|2419.92|2418.42|0
1641494510000|2022-01-06 18:41:50|2420.18|2418.68|2420.22|2418.72|2420.22|2418.72|2419.88|2418.38|0
1641494520000|2022-01-06 18:42:00|2420.18|2418.68|2420.48|2418.98|2420.48|2418.98|2420.18|2418.68|0
1641494530000|2022-01-06 18:42:10|2420.56|2419.06|2421.09|2419.59|2421.09|2419.59|2420.52|2419.02|0
1641494540000|2022-01-06 18:42:20|2420.99|2419.49|2421.09|2419.59|2421.12|2419.62|2420.82|2419.32|0
1641494550000|2022-01-06 18:42:30|2420.99|2419.49|2420.82|2419.32|2420.99|2419.49|2420.78|2419.28|0
1641494560000|2022-01-06 18:42:40|2420.75|2419.25|2420.52|2419.02|2420.75|2419.25|2420.48|2418.98|0
1641494570000|2022-01-06 18:42:50|2420.56|2419.06|2420.82|2419.32|2420.82|2419.32|2420.56|2419.06|0
1641494580000|2022-01-06 18:43:00|2420.86|2419.36|2421.09|2419.59|2421.16|2419.66|2420.86|2419.36|0
1641494590000|2022-01-06 18:43:10|2421.12|2419.62|2421.09|2419.59|2421.12|2419.62|2420.95|2419.45|0
1641494600000|2022-01-06 18:43:20|2421.12|2419.62|2421.05|2419.55|2421.12|2419.62|2421.05|2419.55|0
1641494610000|2022-01-06 18:43:30|2421.07|2419.57|2421.12|2419.62|2421.26|2419.76|2421.05|2419.55|0
1641494620000|2022-01-06 18:43:40|2421.09|2419.59|2421.16|2419.66|2421.26|2419.76|2421.09|2419.59|0
1641494630000|2022-01-06 18:43:50|2421.26|2419.76|2421.39|2419.89|2421.39|2419.89|2421.12|2419.62|0
1641494640000|2022-01-06 18:44:00|2421.35|2419.85|2421.09|2419.59|2421.35|2419.85|2421.05|2419.55|0
1641494650000|2022-01-06 18:44:10|2421.05|2419.55|2421.26|2419.76|2421.37|2419.87|2421.05|2419.55|0
1641494660000|2022-01-06 18:44:20|2421.35|2419.85|2421.12|2419.62|2421.39|2419.89|2421.12|2419.62|0
1641494670000|2022-01-06 18:44:30|2421.11|2419.61|2420.86|2419.36|2421.11|2419.61|2420.86|2419.36|0
1641494680000|2022-01-06 18:44:40|2420.9|2419.4|2421.09|2419.59|2421.12|2419.62|2420.86|2419.36|0
1641494690000|2022-01-06 18:44:50|2421.05|2419.55|2421.09|2419.59|2421.12|2419.62|2420.86|2419.36|0
1641494700000|2022-01-06 18:45:00|2420.97|2419.47|2420.52|2419.02|2420.97|2419.47|2420.26|2418.76|0
1641494710000|2022-01-06 18:45:10|2420.56|2419.06|2421.12|2419.62|2421.12|2419.62|2420.52|2419.02|0
1641494720000|2022-01-06 18:45:20|2421.16|2419.66|2421.16|2419.66|2421.3|2419.8|2421.12|2419.62|0
1641494730000|2022-01-06 18:45:30|2421.12|2419.62|2420.86|2419.36|2421.12|2419.62|2420.82|2419.32|0
1641494740000|2022-01-06 18:45:40|2420.88|2419.38|2420.86|2419.36|2420.88|2419.38|2420.78|2419.28|0
1641494750000|2022-01-06 18:45:50|2420.9|2419.4|2420.84|2419.34|2420.9|2419.4|2420.82|2419.32|0
1641494760000|2022-01-06 18:46:00|2420.78|2419.28|2420.6|2419.1|2420.78|2419.28|2420.33|2418.83|0
1641494770000|2022-01-06 18:46:10|2420.56|2419.06|2420.22|2418.72|2420.6|2419.1|2419.99|2418.49|0
1641494780000|2022-01-06 18:46:20|2420.2|2418.7|2419.99|2418.49|2420.26|2418.76|2419.95|2418.45|0
1641494790000|2022-01-06 18:46:30|2420.09|2418.59|2420.47|2418.97|2420.47|2418.97|2419.99|2418.49|0
1641494800000|2022-01-06 18:46:40|2420.56|2419.06|2420.69|2419.19|2420.73|2419.23|2420.56|2419.06|0
1641494810000|2022-01-06 18:46:50|2420.73|2419.23|2421.2|2419.7|2421.2|2419.7|2420.73|2419.23|0
1641494820000|2022-01-06 18:47:00|2421.28|2419.78|2421.2|2419.7|2421.28|2419.78|2421.2|2419.7|0
1641494830000|2022-01-06 18:47:10|2421.11|2419.61|2421.58|2420.08|2421.58|2420.08|2421.11|2419.61|0
1641494840000|2022-01-06 18:47:20|2421.7|2420.2|2421.84|2420.34|2422.28|2420.78|2421.7|2420.2|0
1641494850000|2022-01-06 18:47:30|2421.83|2420.33|2421.75|2420.25|2421.92|2420.42|2421.66|2420.16|0
1641494860000|2022-01-06 18:47:40|2421.66|2420.16|2421.62|2420.12|2421.66|2420.16|2421.41|2419.91|0
1641494870000|2022-01-06 18:47:50|2421.66|2420.16|2421.62|2420.12|2421.84|2420.34|2421.58|2420.08|0
1641494880000|2022-01-06 18:48:00|2421.6|2420.1|2421.62|2420.12|2421.75|2420.25|2421.32|2419.82|0
1641494890000|2022-01-06 18:48:10|2421.58|2420.08|2421.47|2419.97|2421.7|2420.2|2421.36|2419.86|0
1641494900000|2022-01-06 18:48:20|2421.45|2419.95|2421.32|2419.82|2421.58|2420.08|2421.32|2419.82|0
1641494910000|2022-01-06 18:48:30|2421.36|2419.86|2421.58|2420.08|2421.62|2420.12|2421.32|2419.82|0
1641494920000|2022-01-06 18:48:40|2421.54|2420.04|2421.36|2419.86|2421.54|2420.04|2421.28|2419.78|0
1641494930000|2022-01-06 18:48:50|2421.32|2419.82|2421.28|2419.78|2421.36|2419.86|2421.28|2419.78|0
1641494940000|2022-01-06 18:49:00|2421.32|2419.82|2421.58|2420.08|2421.62|2420.12|2421.09|2419.59|0
1641494950000|2022-01-06 18:49:10|2421.54|2420.04|2421.58|2420.08|2421.62|2420.12|2421.54|2420.04|0
1641494960000|2022-01-06 18:49:20|2421.54|2420.04|2421.02|2419.52|2421.58|2420.08|2420.98|2419.48|0
1641494970000|2022-01-06 18:49:30|2420.98|2419.48|2420.9|2419.4|2421.02|2419.52|2420.71|2419.21|0
1641494980000|2022-01-06 18:49:40|2420.94|2419.44|2421.02|2419.52|2421.28|2419.78|2420.94|2419.44|0
1641494990000|2022-01-06 18:49:50|2421|2419.5|2420.98|2419.48|2421.05|2419.55|2420.98|2419.48|0
1641495000000|2022-01-06 18:50:00|2420.94|2419.44|2420.64|2419.14|2420.94|2419.44|2420.64|2419.14|0
1641495010000|2022-01-06 18:50:10|2420.52|2419.02|2420.3|2418.8|2420.52|2419.02|2420.2|2418.7|0
1641495020000|2022-01-06 18:50:20|2420.26|2418.76|2420.2|2418.7|2420.26|2418.76|2419.9|2418.4|0
1641495030000|2022-01-06 18:50:30|2420.11|2418.61|2420.37|2418.87|2420.37|2418.87|2420.11|2418.61|0
1641495040000|2022-01-06 18:50:40|2420.35|2418.85|2420.43|2418.93|2420.43|2418.93|2420.33|2418.83|0
1641495050000|2022-01-06 18:50:50|2420.41|2418.91|2420.33|2418.83|2420.67|2419.17|2420.24|2418.74|0
1641495060000|2022-01-06 18:51:00|2420.26|2418.76|2420.15|2418.65|2420.33|2418.83|2420.07|2418.57|0
1641495070000|2022-01-06 18:51:10|2420.17|2418.67|2420.15|2418.65|2420.41|2418.91|2420.15|2418.65|0
1641495080000|2022-01-06 18:51:20|2420.24|2418.74|2420.11|2418.61|2420.28|2418.78|2420.07|2418.57|0
1641495090000|2022-01-06 18:51:30|2420.07|2418.57|2420.07|2418.57|2420.15|2418.65|2420.07|2418.57|0
1641495100000|2022-01-06 18:51:40|2420.11|2418.61|2420.41|2418.91|2420.41|2418.91|2420.07|2418.57|0
1641495110000|2022-01-06 18:51:50|2420.37|2418.87|2420.03|2418.53|2420.37|2418.87|2420.03|2418.53|0
1641495120000|2022-01-06 18:52:00|2420.07|2418.57|2420.37|2418.87|2420.39|2418.89|2420.07|2418.57|0
1641495130000|2022-01-06 18:52:10|2420.41|2418.91|2420.41|2418.91|2420.45|2418.95|2420.37|2418.87|0
1641495140000|2022-01-06 18:52:20|2420.37|2418.87|2420.41|2418.91|2420.41|2418.91|2420.37|2418.87|0
1641495150000|2022-01-06 18:52:30|2420.45|2418.95|2420.71|2419.21|2420.98|2419.48|2420.41|2418.91|0
1641495160000|2022-01-06 18:52:40|2420.67|2419.17|2420.71|2419.21|2420.71|2419.21|2420.45|2418.95|0
1641495170000|2022-01-06 18:52:50|2420.75|2419.25|2421.02|2419.52|2421.02|2419.52|2420.75|2419.25|0
1641495180000|2022-01-06 18:53:00|2420.98|2419.48|2420.88|2419.38|2421.02|2419.52|2420.75|2419.25|0
1641495190000|2022-01-06 18:53:10|2420.92|2419.42|2421.32|2419.82|2421.36|2419.86|2420.92|2419.42|0
1641495200000|2022-01-06 18:53:20|2421.39|2419.89|2421.28|2419.78|2421.39|2419.89|2421.05|2419.55|0
1641495210000|2022-01-06 18:53:30|2421.19|2419.69|2421.09|2419.59|2421.19|2419.69|2421.02|2419.52|0
1641495220000|2022-01-06 18:53:40|2421.19|2419.69|2421.02|2419.52|2421.28|2419.78|2421.02|2419.52|0
1641495230000|2022-01-06 18:53:50|2421.05|2419.55|2421.09|2419.59|2421.09|2419.59|2421.02|2419.52|0
1641495240000|2022-01-06 18:54:00|2421.05|2419.55|2421.13|2419.63|2421.36|2419.86|2421.05|2419.55|0
1641495250000|2022-01-06 18:54:10|2421.09|2419.59|2421.38|2419.88|2421.38|2419.88|2421.07|2419.57|0
1641495260000|2022-01-06 18:54:20|2421.47|2419.97|2421.32|2419.82|2421.49|2419.99|2421.32|2419.82|0
1641495270000|2022-01-06 18:54:30|2421.28|2419.78|2421.32|2419.82|2421.39|2419.89|2421.28|2419.78|0
1641495280000|2022-01-06 18:54:40|2421.36|2419.86|2421.36|2419.86|2421.41|2419.91|2421.32|2419.82|0
1641495290000|2022-01-06 18:54:50|2421.32|2419.82|2421.32|2419.82|2421.34|2419.84|2421.09|2419.59|0
1641495300000|2022-01-06 18:55:00|2421.36|2419.86|2420.79|2419.29|2421.39|2419.89|2420.75|2419.25|0
1641495310000|2022-01-06 18:55:10|2420.83|2419.33|2420.88|2419.38|2421.02|2419.52|2420.75|2419.25|0
1641495320000|2022-01-06 18:55:20|2420.92|2419.42|2421.02|2419.52|2421.05|2419.55|2420.75|2419.25|0
1641495330000|2022-01-06 18:55:30|2420.98|2419.48|2420.79|2419.29|2421.02|2419.52|2420.75|2419.25|0
1641495340000|2022-01-06 18:55:40|2420.75|2419.25|2421.05|2419.55|2421.05|2419.55|2420.75|2419.25|0
1641495350000|2022-01-06 18:55:50|2421.02|2419.52|2420.79|2419.29|2421.02|2419.52|2420.75|2419.25|0
1641495360000|2022-01-06 18:56:00|2420.75|2419.25|2420.49|2418.99|2420.79|2419.29|2420.45|2418.95|0
1641495370000|2022-01-06 18:56:10|2420.57|2419.07|2420.57|2419.07|2420.57|2419.07|2420.53|2419.03|0
1641495380000|2022-01-06 18:56:20|2420.58|2419.08|2421.26|2419.76|2421.43|2419.93|2420.58|2419.08|0
1641495390000|2022-01-06 18:56:30|2421.36|2419.86|2421.09|2419.59|2421.39|2419.89|2421.09|2419.59|0
1641495400000|2022-01-06 18:56:40|2421.13|2419.63|2421.17|2419.67|2421.17|2419.67|2421.09|2419.59|0
1641495410000|2022-01-06 18:56:50|2421.13|2419.63|2421.39|2419.89|2421.47|2419.97|2421.13|2419.63|0
1641495420000|2022-01-06 18:57:00|2421.43|2419.93|2421.43|2419.93|2421.47|2419.97|2421.26|2419.76|0
1641495430000|2022-01-06 18:57:10|2421.45|2419.95|2421.7|2420.2|2421.74|2420.24|2421.43|2419.93|0
1641495440000|2022-01-06 18:57:20|2421.74|2420.24|2421.66|2420.16|2421.87|2420.37|2421.47|2419.97|0
1641495450000|2022-01-06 18:57:30|2421.7|2420.2|2421.09|2419.59|2421.7|2420.2|2421|2419.5|0
1641495460000|2022-01-06 18:57:40|2421.13|2419.63|2420.83|2419.33|2421.13|2419.63|2420.79|2419.29|0
1641495470000|2022-01-06 18:57:50|2420.92|2419.42|2420.83|2419.33|2420.96|2419.46|2420.79|2419.29|0
1641495480000|2022-01-06 18:58:00|2420.92|2419.42|2421.09|2419.59|2421.36|2419.86|2420.87|2419.37|0
1641495490000|2022-01-06 18:58:10|2421.13|2419.63|2421.09|2419.59|2421.13|2419.63|2420.96|2419.46|0
1641495500000|2022-01-06 18:58:20|2421.13|2419.63|2421.13|2419.63|2421.17|2419.67|2421.09|2419.59|0
1641495510000|2022-01-06 18:58:30|2421.09|2419.59|2421.13|2419.63|2421.13|2419.63|2421.05|2419.55|0
1641495520000|2022-01-06 18:58:40|2421.17|2419.67|2421.17|2419.67|2421.3|2419.8|2421.13|2419.63|0
1641495530000|2022-01-06 18:58:50|2421.26|2419.76|2421.43|2419.93|2421.43|2419.93|2421.26|2419.76|0
1641495540000|2022-01-06 18:59:00|2421.47|2419.97|2421.7|2420.2|2421.74|2420.24|2421.43|2419.93|0
1641495550000|2022-01-06 18:59:10|2421.74|2420.24|2421.66|2420.16|2421.74|2420.24|2421.66|2420.16|0
1641495560000|2022-01-06 18:59:20|2421.47|2419.97|2421.91|2420.41|2421.91|2420.41|2421.43|2419.93|0
1641495570000|2022-01-06 18:59:30|2421.87|2420.37|2421.7|2420.2|2421.91|2420.41|2421.66|2420.16|0
1641495580000|2022-01-06 18:59:40|2421.66|2420.16|2421.47|2419.97|2421.66|2420.16|2421.43|2419.93|0
1641495590000|2022-01-06 18:59:50|2421.51|2420.01|2421.7|2420.2|2421.77|2420.27|2421.47|2419.97|0
1641495600000|2022-01-06 19:00:00|2421.62|2420.12|2422|2420.5|2422|2420.5|2421.39|2419.89|0
1641495610000|2022-01-06 19:00:10|2422.04|2420.54|2421.56|2420.06|2422.08|2420.58|2421.47|2419.97|0
1641495620000|2022-01-06 19:00:20|2421.6|2420.1|2421.85|2420.35|2422.04|2420.54|2421.51|2420.01|0
1641495630000|2022-01-06 19:00:30|2421.81|2420.31|2421.21|2419.71|2421.85|2420.35|2421.21|2419.71|0
1641495640000|2022-01-06 19:00:40|2421.13|2419.63|2421.25|2419.75|2421.25|2419.75|2420.94|2419.44|0
1641495650000|2022-01-06 19:00:50|2421.21|2419.71|2421.21|2419.71|2421.28|2419.78|2420.98|2419.48|0
1641495660000|2022-01-06 19:01:00|2421.17|2419.67|2421.25|2419.75|2421.34|2419.84|2420.98|2419.48|0
1641495670000|2022-01-06 19:01:10|2421.36|2419.86|2421.02|2419.52|2421.42|2419.92|2421.02|2419.52|0
1641495680000|2022-01-06 19:01:20|2421.11|2419.61|2420.91|2419.41|2421.11|2419.61|2420.72|2419.22|0
1641495690000|2022-01-06 19:01:30|2420.94|2419.44|2420.94|2419.44|2421.02|2419.52|2420.91|2419.41|0
1641495700000|2022-01-06 19:01:40|2420.98|2419.48|2421.11|2419.61|2421.21|2419.71|2420.94|2419.44|0
1641495710000|2022-01-06 19:01:50|2421.02|2419.52|2421.51|2420.01|2421.59|2420.09|2421.02|2419.52|0
1641495720000|2022-01-06 19:02:00|2421.47|2419.97|2420.3|2418.8|2421.47|2419.97|2420.3|2418.8|0
1641495730000|2022-01-06 19:02:10|2420.34|2418.84|2420.34|2418.84|2420.38|2418.88|2420.04|2418.54|0
1641495740000|2022-01-06 19:02:20|2420.3|2418.8|2420.53|2419.03|2420.57|2419.07|2420.22|2418.72|0
1641495750000|2022-01-06 19:02:30|2420.49|2418.99|2420.49|2418.99|2420.53|2419.03|2420.39|2418.89|0
1641495760000|2022-01-06 19:02:40|2420.45|2418.95|2420.3|2418.8|2420.49|2418.99|2420.22|2418.72|0
1641495770000|2022-01-06 19:02:50|2420.34|2418.84|2420.39|2418.89|2420.53|2419.03|2420.3|2418.8|0
1641495780000|2022-01-06 19:03:00|2420.49|2418.99|2420.22|2418.72|2420.49|2418.99|2420.19|2418.69|0
1641495790000|2022-01-06 19:03:10|2420.19|2418.69|2419.62|2418.12|2420.22|2418.72|2419.62|2418.12|0
1641495800000|2022-01-06 19:03:20|2419.71|2418.21|2419.66|2418.16|2419.75|2418.25|2419.62|2418.12|0
1641495810000|2022-01-06 19:03:30|2419.75|2418.25|2419.66|2418.16|2419.92|2418.42|2419.66|2418.16|0
1641495820000|2022-01-06 19:03:40|2419.62|2418.12|2419.58|2418.08|2419.66|2418.16|2419.3|2417.8|0
1641495830000|2022-01-06 19:03:50|2419.68|2418.18|2420.19|2418.69|2420.28|2418.78|2419.58|2418.08|0
1641495840000|2022-01-06 19:04:00|2420.15|2418.65|2420.45|2418.95|2420.45|2418.95|2420.15|2418.65|0
1641495850000|2022-01-06 19:04:10|2420.41|2418.91|2420.03|2418.53|2420.41|2418.91|2419.94|2418.44|0
1641495860000|2022-01-06 19:04:20|2420.05|2418.55|2419.5|2418|2420.07|2418.57|2419.5|2418|0
1641495870000|2022-01-06 19:04:30|2419.54|2418.04|2419.73|2418.23|2419.77|2418.27|2419.5|2418|0
1641495880000|2022-01-06 19:04:40|2419.64|2418.14|2419.47|2417.97|2419.77|2418.27|2419.47|2417.97|0
1641495890000|2022-01-06 19:04:50|2419.5|2418|2419.47|2417.97|2419.64|2418.14|2419.43|2417.93|0
1641495900000|2022-01-06 19:05:00|2419.43|2417.93|2419.47|2417.97|2419.54|2418.04|2419.43|2417.93|0
1641495910000|2022-01-06 19:05:10|2419.45|2417.95|2419.09|2417.59|2419.45|2417.95|2418.99|2417.49|0
1641495920000|2022-01-06 19:05:20|2419.13|2417.63|2419.43|2417.93|2419.43|2417.93|2418.9|2417.4|0
1641495930000|2022-01-06 19:05:30|2419.24|2417.74|2419.73|2418.23|2419.81|2418.31|2419.2|2417.7|0
1641495940000|2022-01-06 19:05:40|2419.77|2418.27|2419.5|2418|2419.77|2418.27|2419.5|2418|0
1641495950000|2022-01-06 19:05:50|2419.52|2418.02|2419.77|2418.27|2419.77|2418.27|2419.5|2418|0
1641495960000|2022-01-06 19:06:00|2419.73|2418.23|2419.5|2418|2419.77|2418.27|2419.5|2418|0
1641495970000|2022-01-06 19:06:10|2419.54|2418.04|2419.54|2418.04|2419.77|2418.27|2419.5|2418|0
1641495980000|2022-01-06 19:06:20|2419.64|2418.14|2419.58|2418.08|2419.85|2418.35|2419.54|2418.04|0
1641495990000|2022-01-06 19:06:30|2419.54|2418.04|2419.54|2418.04|2419.58|2418.08|2419.37|2417.87|0
1641496000000|2022-01-06 19:06:40|2419.5|2418|2418.9|2417.4|2419.54|2418.04|2418.9|2417.4|0
1641496010000|2022-01-06 19:06:50|2418.86|2417.36|2419.24|2417.74|2419.24|2417.74|2418.6|2417.1|0
1641496020000|2022-01-06 19:07:00|2419.2|2417.7|2419.7|2418.2|2419.7|2418.2|2419.02|2417.52|0
1641496030000|2022-01-06 19:07:10|2419.79|2418.29|2419.66|2418.16|2419.92|2418.42|2419.66|2418.16|0
1641496040000|2022-01-06 19:07:20|2419.77|2418.27|2419.7|2418.2|2420|2418.5|2419.7|2418.2|0
1641496050000|2022-01-06 19:07:30|2419.66|2418.16|2419.66|2418.16|2419.74|2418.24|2419.66|2418.16|0
1641496060000|2022-01-06 19:07:40|2419.7|2418.2|2419.7|2418.2|2419.87|2418.37|2419.7|2418.2|0
1641496070000|2022-01-06 19:07:50|2419.66|2418.16|2419.96|2418.46|2419.96|2418.46|2419.66|2418.16|0
1641496080000|2022-01-06 19:08:00|2419.92|2418.42|2419.96|2418.46|2420|2418.5|2419.79|2418.29|0
1641496090000|2022-01-06 19:08:10|2419.92|2418.42|2419.7|2418.2|2419.96|2418.46|2419.7|2418.2|0
1641496100000|2022-01-06 19:08:20|2419.74|2418.24|2419.62|2418.12|2419.92|2418.42|2419.6|2418.1|0
1641496110000|2022-01-06 19:08:30|2419.58|2418.08|2419.85|2418.35|2419.88|2418.38|2419.58|2418.08|0
1641496120000|2022-01-06 19:08:40|2419.81|2418.31|2419.62|2418.12|2419.85|2418.35|2419.58|2418.08|0
1641496130000|2022-01-06 19:08:50|2419.64|2418.14|2419.58|2418.08|2419.66|2418.16|2419.58|2418.08|0
1641496140000|2022-01-06 19:09:00|2419.62|2418.12|2420.22|2418.72|2420.22|2418.72|2419.58|2418.08|0
1641496150000|2022-01-06 19:09:10|2420.26|2418.76|2420.83|2419.33|2420.87|2419.37|2420|2418.5|0
1641496160000|2022-01-06 19:09:20|2420.87|2419.37|2420.83|2419.33|2421.09|2419.59|2420.79|2419.29|0
1641496170000|2022-01-06 19:09:30|2420.87|2419.37|2420.91|2419.41|2420.91|2419.41|2420.83|2419.33|0
1641496180000|2022-01-06 19:09:40|2421.02|2419.52|2420.91|2419.41|2421.21|2419.71|2420.91|2419.41|0
1641496190000|2022-01-06 19:09:50|2421|2419.5|2420.87|2419.37|2421.13|2419.63|2420.87|2419.37|0
1641496200000|2022-01-06 19:10:00|2420.96|2419.46|2422.04|2420.54|2422.04|2420.54|2420.96|2419.46|0
1641496210000|2022-01-06 19:10:10|2422|2420.5|2422.38|2420.88|2422.45|2420.95|2422|2420.5|0
1641496220000|2022-01-06 19:10:20|2422.34|2420.84|2423.25|2421.75|2423.32|2421.82|2422.34|2420.84|0
1641496230000|2022-01-06 19:10:30|2423.32|2421.82|2423.55|2422.05|2423.66|2422.16|2423.32|2421.82|0
1641496240000|2022-01-06 19:10:40|2423.57|2422.07|2423.08|2421.58|2423.57|2422.07|2423.08|2421.58|0
1641496250000|2022-01-06 19:10:50|2423.17|2421.67|2422.34|2420.84|2423.17|2421.67|2422.26|2420.76|0
1641496260000|2022-01-06 19:11:00|2422.3|2420.8|2421.81|2420.31|2422.34|2420.84|2421.81|2420.31|0
1641496270000|2022-01-06 19:11:10|2421.77|2420.27|2421.56|2420.06|2421.77|2420.27|2421.39|2419.89|0
1641496280000|2022-01-06 19:11:20|2421.47|2419.97|2421.21|2419.71|2421.6|2420.1|2421.21|2419.71|0
1641496290000|2022-01-06 19:11:30|2421.17|2419.67|2420.87|2419.37|2421.17|2419.67|2420.83|2419.33|0
1641496300000|2022-01-06 19:11:40|2420.91|2419.41|2420.58|2419.08|2421.17|2419.67|2420.58|2419.08|0
1641496310000|2022-01-06 19:11:50|2420.57|2419.07|2420.57|2419.07|2420.6|2419.1|2420.26|2418.76|0
1641496320000|2022-01-06 19:12:00|2420.55|2419.05|2420.34|2418.84|2420.57|2419.07|2420.26|2418.76|0
1641496330000|2022-01-06 19:12:10|2420.38|2418.88|2420.42|2418.92|2420.68|2419.18|2420.38|2418.88|0
1641496340000|2022-01-06 19:12:20|2420.38|2418.88|2420.3|2418.8|2420.6|2419.1|2420.3|2418.8|0
1641496350000|2022-01-06 19:12:30|2420.26|2418.76|2420.38|2418.88|2420.38|2418.88|2420.08|2418.58|0
1641496360000|2022-01-06 19:12:40|2420.34|2418.84|2420.15|2418.65|2420.38|2418.88|2420.15|2418.65|0
1641496370000|2022-01-06 19:12:50|2420.12|2418.62|2420.08|2418.58|2420.29|2418.79|2420.08|2418.58|0
1641496380000|2022-01-06 19:13:00|2419.98|2418.48|2420.17|2418.67|2420.17|2418.67|2419.89|2418.39|0
1641496390000|2022-01-06 19:13:10|2420.08|2418.58|2420.6|2419.1|2420.64|2419.14|2420.08|2418.58|0
1641496400000|2022-01-06 19:13:20|2420.57|2419.07|2420.43|2418.93|2420.6|2419.1|2420.34|2418.84|0
1641496410000|2022-01-06 19:13:30|2420.34|2418.84|2420.53|2419.03|2420.57|2419.07|2420.34|2418.84|0
1641496420000|2022-01-06 19:13:40|2420.49|2418.99|2420.39|2418.89|2420.53|2419.03|2420.26|2418.76|0
1641496430000|2022-01-06 19:13:50|2420.43|2418.93|2420.79|2419.29|2420.79|2419.29|2420.43|2418.93|0
1641496440000|2022-01-06 19:14:00|2420.75|2419.25|2420.92|2419.42|2420.92|2419.42|2420.53|2419.03|0
1641496450000|2022-01-06 19:14:10|2420.83|2419.33|2419.92|2418.42|2420.92|2419.42|2419.88|2418.38|0
1641496460000|2022-01-06 19:14:20|2420.02|2418.52|2419.62|2418.12|2420.15|2418.65|2419.62|2418.12|0
1641496470000|2022-01-06 19:14:30|2419.58|2418.08|2419.66|2418.16|2419.75|2418.25|2419.58|2418.08|0
1641496480000|2022-01-06 19:14:40|2419.64|2418.14|2419.88|2418.38|2419.92|2418.42|2419.58|2418.08|0
1641496490000|2022-01-06 19:14:50|2419.85|2418.35|2419.49|2417.99|2419.92|2418.42|2419.32|2417.82|0
1641496500000|2022-01-06 19:15:00|2419.45|2417.95|2419.58|2418.08|2419.62|2418.12|2419.28|2417.78|0
1641496510000|2022-01-06 19:15:10|2419.54|2418.04|2419.85|2418.35|2419.88|2418.38|2419.36|2417.86|0
1641496520000|2022-01-06 19:15:20|2419.88|2418.38|2419.88|2418.38|2419.92|2418.42|2419.39|2417.89|0
1641496530000|2022-01-06 19:15:30|2419.92|2418.42|2419.92|2418.42|2420.19|2418.69|2419.92|2418.42|0
1641496540000|2022-01-06 19:15:40|2419.88|2418.38|2420.02|2418.52|2420.22|2418.72|2419.88|2418.38|0
1641496550000|2022-01-06 19:15:50|2419.92|2418.42|2420.15|2418.65|2420.19|2418.69|2419.88|2418.38|0
1641496560000|2022-01-06 19:16:00|2420.19|2418.69|2420.53|2419.03|2420.53|2419.03|2420.15|2418.65|0
1641496570000|2022-01-06 19:16:10|2420.49|2418.99|2420.75|2419.25|2420.79|2419.29|2420.41|2418.91|0
1641496580000|2022-01-06 19:16:20|2420.67|2419.17|2420.71|2419.21|2420.71|2419.21|2420.49|2418.99|0
1641496590000|2022-01-06 19:16:30|2420.75|2419.25|2420.53|2419.03|2420.75|2419.25|2420.49|2418.99|0
1641496600000|2022-01-06 19:16:40|2420.57|2419.07|2420.83|2419.33|2421|2419.5|2420.53|2419.03|0
1641496610000|2022-01-06 19:16:50|2420.79|2419.29|2420.83|2419.33|2420.83|2419.33|2420.57|2419.07|0
1641496620000|2022-01-06 19:17:00|2420.79|2419.29|2421.09|2419.59|2421.13|2419.63|2420.79|2419.29|0
1641496630000|2022-01-06 19:17:10|2421.05|2419.55|2421.26|2419.76|2421.26|2419.76|2420.87|2419.37|0
1641496640000|2022-01-06 19:17:20|2421.17|2419.67|2421.09|2419.59|2421.26|2419.76|2421.05|2419.55|0
1641496650000|2022-01-06 19:17:30|2421.05|2419.55|2421.05|2419.55|2421.13|2419.63|2421.05|2419.55|0
1641496660000|2022-01-06 19:17:40|2421.09|2419.59|2420.96|2419.46|2421.13|2419.63|2420.96|2419.46|0
1641496670000|2022-01-06 19:17:50|2420.87|2419.37|2420.71|2419.21|2420.87|2419.37|2420.53|2419.03|0
1641496680000|2022-01-06 19:18:00|2420.73|2419.23|2420.79|2419.29|2420.92|2419.42|2420.71|2419.21|0
1641496690000|2022-01-06 19:18:10|2420.77|2419.27|2420.53|2419.03|2420.79|2419.29|2420.53|2419.03|0
1641496700000|2022-01-06 19:18:20|2420.49|2418.99|2420.22|2418.72|2420.51|2419.01|2420.19|2418.69|0
1641496710000|2022-01-06 19:18:30|2420.19|2418.69|2420.04|2418.54|2420.26|2418.76|2420|2418.5|0
1641496720000|2022-01-06 19:18:40|2420.13|2418.63|2420|2418.5|2420.26|2418.76|2420|2418.5|0
1641496730000|2022-01-06 19:18:50|2419.96|2418.46|2420|2418.5|2420.04|2418.54|2419.83|2418.33|0
1641496740000|2022-01-06 19:19:00|2419.96|2418.46|2420.04|2418.54|2420.26|2418.76|2419.96|2418.46|0
1641496750000|2022-01-06 19:19:10|2420|2418.5|2420|2418.5|2420.08|2418.58|2419.96|2418.46|0
1641496760000|2022-01-06 19:19:20|2419.96|2418.46|2419.66|2418.16|2419.96|2418.46|2419.62|2418.12|0
1641496770000|2022-01-06 19:19:30|2419.62|2418.12|2419.7|2418.2|2419.7|2418.2|2419.4|2417.9|0
1641496780000|2022-01-06 19:19:40|2419.74|2418.24|2419.66|2418.16|2419.74|2418.24|2419.66|2418.16|0
1641496790000|2022-01-06 19:19:50|2419.64|2418.14|2419.66|2418.16|2419.79|2418.29|2419.64|2418.14|0
1641496800000|2022-01-06 19:20:00|2419.68|2418.18|2420|2418.5|2420.22|2418.72|2419.68|2418.18|0
1641496810000|2022-01-06 19:20:10|2419.98|2418.48|2420.3|2418.8|2420.3|2418.8|2419.98|2418.48|0
1641496820000|2022-01-06 19:20:20|2420.39|2418.89|2420.13|2418.63|2420.39|2418.89|2420.13|2418.63|0
1641496830000|2022-01-06 19:20:30|2420.22|2418.72|2419.7|2418.2|2420.22|2418.72|2419.7|2418.2|0
1641496840000|2022-01-06 19:20:40|2419.66|2418.16|2419.79|2418.29|2419.96|2418.46|2419.66|2418.16|0
1641496850000|2022-01-06 19:20:50|2419.88|2418.38|2419.58|2418.08|2419.9|2418.4|2419.58|2418.08|0
1641496860000|2022-01-06 19:21:00|2419.54|2418.04|2419.4|2417.9|2419.64|2418.14|2419.36|2417.86|0
1641496870000|2022-01-06 19:21:10|2419.36|2417.86|2419.66|2418.16|2419.66|2418.16|2419.23|2417.73|0
1641496880000|2022-01-06 19:21:20|2419.68|2418.18|2419.62|2418.12|2419.79|2418.29|2419.62|2418.12|0
1641496890000|2022-01-06 19:21:30|2419.53|2418.03|2419.36|2417.86|2419.66|2418.16|2419.13|2417.63|0
1641496900000|2022-01-06 19:21:40|2419.32|2417.82|2419.4|2417.9|2419.4|2417.9|2419.09|2417.59|0
1641496910000|2022-01-06 19:21:50|2419.43|2417.93|2419.43|2417.93|2419.53|2418.03|2419.4|2417.9|0
1641496920000|2022-01-06 19:22:00|2419.53|2418.03|2419.43|2417.93|2419.66|2418.16|2419.4|2417.9|0
1641496930000|2022-01-06 19:22:10|2419.4|2417.9|2418.98|2417.48|2419.66|2418.16|2418.79|2417.29|0
1641496940000|2022-01-06 19:22:20|2419.02|2417.52|2419.15|2417.65|2419.15|2417.65|2418.94|2417.44|0
1641496950000|2022-01-06 19:22:30|2419.24|2417.74|2419.66|2418.16|2419.66|2418.16|2419.24|2417.74|0
1641496960000|2022-01-06 19:22:40|2419.62|2418.12|2419.32|2417.82|2419.64|2418.14|2419.32|2417.82|0
1641496970000|2022-01-06 19:22:50|2419.36|2417.86|2419.32|2417.82|2419.58|2418.08|2419.28|2417.78|0
1641496980000|2022-01-06 19:23:00|2419.36|2417.86|2419.34|2417.84|2419.49|2417.99|2419.19|2417.69|0
1641496990000|2022-01-06 19:23:10|2419.32|2417.82|2419.28|2417.78|2419.58|2418.08|2419.28|2417.78|0
1641497000000|2022-01-06 19:23:20|2419.24|2417.74|2419.05|2417.55|2419.28|2417.78|2419.02|2417.52|0
1641497010000|2022-01-06 19:23:30|2418.98|2417.48|2418.79|2417.29|2418.98|2417.48|2418.75|2417.25|0
1641497020000|2022-01-06 19:23:40|2418.83|2417.33|2419.05|2417.55|2419.05|2417.55|2418.79|2417.29|0
1641497030000|2022-01-06 19:23:50|2419.15|2417.65|2419.05|2417.55|2419.19|2417.69|2419.02|2417.52|0
1641497040000|2022-01-06 19:24:00|2419.02|2417.52|2419.19|2417.69|2419.32|2417.82|2418.98|2417.48|0
1641497050000|2022-01-06 19:24:10|2419.28|2417.78|2419.32|2417.82|2419.36|2417.86|2419.19|2417.69|0
1641497060000|2022-01-06 19:24:20|2419.28|2417.78|2419.62|2418.12|2419.62|2418.12|2419.19|2417.69|0
1641497070000|2022-01-06 19:24:30|2419.66|2418.16|2419.7|2418.2|2419.92|2418.42|2419.57|2418.07|0
1641497080000|2022-01-06 19:24:40|2419.66|2418.16|2419.66|2418.16|2419.7|2418.2|2419.66|2418.16|0
1641497090000|2022-01-06 19:24:50|2419.7|2418.2|2419.7|2418.2|2419.74|2418.24|2419.66|2418.16|0
1641497100000|2022-01-06 19:25:00|2419.74|2418.24|2419.7|2418.2|2419.96|2418.46|2419.47|2417.97|0
1641497110000|2022-01-06 19:25:10|2419.81|2418.31|2419.47|2417.97|2420|2418.5|2419.47|2417.97|0
1641497120000|2022-01-06 19:25:20|2419.43|2417.93|2419.81|2418.31|2419.81|2418.31|2419.43|2417.93|0
1641497130000|2022-01-06 19:25:30|2419.77|2418.27|2419.93|2418.43|2419.93|2418.43|2419.77|2418.27|0
1641497140000|2022-01-06 19:25:40|2420.12|2418.62|2420.25|2418.75|2420.42|2418.92|2420.12|2418.62|0
1641497150000|2022-01-06 19:25:50|2420.15|2418.65|2420.38|2418.88|2420.38|2418.88|2420.15|2418.65|0
1641497160000|2022-01-06 19:26:00|2420.4|2418.9|2420.12|2418.62|2420.42|2418.92|2420.12|2418.62|0
1641497170000|2022-01-06 19:26:10|2420.15|2418.65|2420.12|2418.62|2420.15|2418.65|2420.08|2418.58|0
1641497180000|2022-01-06 19:26:20|2420.08|2418.58|2420.38|2418.88|2420.38|2418.88|2420.08|2418.58|0
1641497190000|2022-01-06 19:26:30|2420.42|2418.92|2420.42|2418.92|2420.46|2418.96|2420.34|2418.84|0
1641497200000|2022-01-06 19:26:40|2420.46|2418.96|2420.64|2419.14|2420.64|2419.14|2420.42|2418.92|0
1641497210000|2022-01-06 19:26:50|2420.68|2419.18|2419.85|2418.35|2420.68|2419.18|2419.85|2418.35|0
1641497220000|2022-01-06 19:27:00|2419.94|2418.44|2420.15|2418.65|2420.19|2418.69|2419.94|2418.44|0
1641497230000|2022-01-06 19:27:10|2420.12|2418.62|2419.85|2418.35|2420.12|2418.62|2419.85|2418.35|0
1641497240000|2022-01-06 19:27:20|2419.89|2418.39|2419.89|2418.39|2419.93|2418.43|2419.89|2418.39|0
1641497250000|2022-01-06 19:27:30|2419.93|2418.43|2419.85|2418.35|2420.19|2418.69|2419.85|2418.35|0
1641497260000|2022-01-06 19:27:40|2419.89|2418.39|2419.63|2418.13|2419.89|2418.39|2419.59|2418.09|0
1641497270000|2022-01-06 19:27:50|2419.67|2418.17|2419.89|2418.39|2419.93|2418.43|2419.67|2418.17|0
1641497280000|2022-01-06 19:28:00|2419.85|2418.35|2419.63|2418.13|2419.85|2418.35|2419.63|2418.13|0
1641497290000|2022-01-06 19:28:10|2419.67|2418.17|2419.89|2418.39|2419.89|2418.39|2419.63|2418.13|0
1641497300000|2022-01-06 19:28:20|2419.85|2418.35|2419.89|2418.39|2419.89|2418.39|2419.76|2418.26|0
1641497310000|2022-01-06 19:28:30|2419.85|2418.35|2419.63|2418.13|2419.89|2418.39|2419.63|2418.13|0
1641497320000|2022-01-06 19:28:40|2419.67|2418.17|2419.93|2418.43|2419.97|2418.47|2419.67|2418.17|0
1641497330000|2022-01-06 19:28:50|2419.97|2418.47|2419.85|2418.35|2420.06|2418.56|2419.85|2418.35|0
1641497340000|2022-01-06 19:29:00|2419.81|2418.31|2419.63|2418.13|2419.85|2418.35|2419.59|2418.09|0
1641497350000|2022-01-06 19:29:10|2419.67|2418.17|2419.89|2418.39|2419.93|2418.43|2419.67|2418.17|0
1641497360000|2022-01-06 19:29:20|2419.85|2418.35|2419.89|2418.39|2419.89|2418.39|2419.85|2418.35|0
1641497370000|2022-01-06 19:29:30|2419.87|2418.37|2419.59|2418.09|2419.93|2418.43|2419.59|2418.09|0
1641497380000|2022-01-06 19:29:40|2419.63|2418.13|2419.85|2418.35|2419.85|2418.35|2419.59|2418.09|0
1641497390000|2022-01-06 19:29:50|2419.81|2418.31|2419.93|2418.43|2419.93|2418.43|2419.63|2418.13|0
1641497400000|2022-01-06 19:30:00|2419.89|2418.39|2419.8|2418.3|2419.93|2418.43|2419.61|2418.11|0
1641497410000|2022-01-06 19:30:10|2419.89|2418.39|2420.08|2418.58|2420.46|2418.96|2419.89|2418.39|0
1641497420000|2022-01-06 19:30:20|2419.99|2418.49|2420.83|2419.33|2420.83|2419.33|2419.97|2418.47|0
1641497430000|2022-01-06 19:30:30|2420.8|2419.3|2420.8|2419.3|2420.91|2419.41|2420.8|2419.3|0
1641497440000|2022-01-06 19:30:40|2420.83|2419.33|2421.27|2419.77|2421.27|2419.77|2420.83|2419.33|0
1641497450000|2022-01-06 19:30:50|2421.23|2419.73|2420.83|2419.33|2421.23|2419.73|2420.83|2419.33|0
1641497460000|2022-01-06 19:31:00|2420.8|2419.3|2420.83|2419.33|2420.83|2419.33|2420.53|2419.03|0
1641497470000|2022-01-06 19:31:10|2420.8|2419.3|2420.76|2419.26|2420.83|2419.33|2420.63|2419.13|0
1641497480000|2022-01-06 19:31:20|2420.74|2419.24|2420.72|2419.22|2420.8|2419.3|2420.72|2419.22|0
1641497490000|2022-01-06 19:31:30|2420.63|2419.13|2420.7|2419.2|2420.8|2419.3|2420.49|2418.99|0
1641497500000|2022-01-06 19:31:40|2420.8|2419.3|2420.8|2419.3|2420.85|2419.35|2420.66|2419.16|0
1641497510000|2022-01-06 19:31:50|2420.83|2419.33|2420.66|2419.16|2420.83|2419.33|2420.57|2419.07|0
1641497520000|2022-01-06 19:32:00|2420.57|2419.07|2420.87|2419.37|2420.87|2419.37|2420.57|2419.07|0
1641497530000|2022-01-06 19:32:10|2420.83|2419.33|2420.85|2419.35|2420.87|2419.37|2420.83|2419.33|0
1641497540000|2022-01-06 19:32:20|2420.83|2419.33|2420.91|2419.41|2421.01|2419.51|2420.83|2419.33|0
1641497550000|2022-01-06 19:32:30|2420.87|2419.37|2420.57|2419.07|2420.91|2419.41|2420.53|2419.03|0
1641497560000|2022-01-06 19:32:40|2420.53|2419.03|2420.23|2418.73|2420.53|2419.03|2420.1|2418.6|0
1641497570000|2022-01-06 19:32:50|2420.27|2418.77|2420.19|2418.69|2420.27|2418.77|2420.1|2418.6|0
1641497580000|2022-01-06 19:33:00|2420.15|2418.65|2419.97|2418.47|2420.15|2418.65|2419.93|2418.43|0
1641497590000|2022-01-06 19:33:10|2419.93|2418.43|2420.01|2418.51|2420.01|2418.51|2419.7|2418.2|0
1641497600000|2022-01-06 19:33:20|2420.04|2418.54|2419.1|2417.6|2420.23|2418.73|2419.06|2417.56|0
1641497610000|2022-01-06 19:33:30|2419.29|2417.79|2419.36|2417.86|2419.36|2417.86|2419.06|2417.56|0
1641497620000|2022-01-06 19:33:40|2419.27|2417.77|2419.53|2418.03|2419.63|2418.13|2419.1|2417.6|0
1641497630000|2022-01-06 19:33:50|2419.57|2418.07|2419.44|2417.94|2419.7|2418.2|2419.44|2417.94|0
1641497640000|2022-01-06 19:34:00|2419.36|2417.86|2419.4|2417.9|2419.44|2417.94|2419.27|2417.77|0
1641497650000|2022-01-06 19:34:10|2419.31|2417.81|2419.48|2417.98|2419.48|2417.98|2419.29|2417.79|0
1641497660000|2022-01-06 19:34:20|2419.52|2418.02|2419.48|2417.98|2419.74|2418.24|2419.44|2417.94|0
1641497670000|2022-01-06 19:34:30|2419.52|2418.02|2419.74|2418.24|2419.74|2418.24|2419.48|2417.98|0
1641497680000|2022-01-06 19:34:40|2419.82|2418.32|2420.04|2418.54|2420.08|2418.58|2419.82|2418.32|0
1641497690000|2022-01-06 19:34:50|2420.12|2418.62|2420.12|2418.62|2420.35|2418.85|2420.08|2418.58|0
1641497700000|2022-01-06 19:35:00|2420.08|2418.58|2420.38|2418.88|2420.42|2418.92|2420.08|2418.58|0
1641497710000|2022-01-06 19:35:10|2420.42|2418.92|2421.38|2419.88|2421.48|2419.98|2420.38|2418.88|0
1641497720000|2022-01-06 19:35:20|2421.29|2419.79|2420.91|2419.41|2421.55|2420.05|2420.91|2419.41|0
1641497730000|2022-01-06 19:35:30|2420.95|2419.45|2420.65|2419.15|2420.95|2419.45|2420.63|2419.13|0
1641497740000|2022-01-06 19:35:40|2420.61|2419.11|2420.08|2418.58|2420.65|2419.15|2420.08|2418.58|0
1641497750000|2022-01-06 19:35:50|2420.04|2418.54|2419.82|2418.32|2420.08|2418.58|2419.74|2418.24|0
1641497760000|2022-01-06 19:36:00|2419.86|2418.36|2420.12|2418.62|2420.42|2418.92|2419.86|2418.36|0
1641497770000|2022-01-06 19:36:10|2420.08|2418.58|2420.12|2418.62|2420.16|2418.66|2420.04|2418.54|0
1641497780000|2022-01-06 19:36:20|2420.16|2418.66|2420.16|2418.66|2420.29|2418.79|2420.12|2418.62|0
1641497790000|2022-01-06 19:36:30|2420.2|2418.7|2420.44|2418.94|2420.46|2418.96|2420.2|2418.7|0
1641497800000|2022-01-06 19:36:40|2420.42|2418.92|2420.65|2419.15|2420.73|2419.23|2420.42|2418.92|0
1641497810000|2022-01-06 19:36:50|2420.69|2419.19|2420.42|2418.92|2420.69|2419.19|2420.4|2418.9|0
1641497820000|2022-01-06 19:37:00|2420.52|2419.02|2420.38|2418.88|2420.65|2419.15|2420.31|2418.81|0
1641497830000|2022-01-06 19:37:10|2420.35|2418.85|2420.35|2418.85|2420.38|2418.88|2420.31|2418.81|0
1641497840000|2022-01-06 19:37:20|2420.38|2418.88|2420.65|2419.15|2420.65|2419.15|2420.38|2418.88|0
1641497850000|2022-01-06 19:37:30|2420.69|2419.19|2420.65|2419.15|2420.69|2419.19|2420.63|2419.13|0
1641497860000|2022-01-06 19:37:40|2420.61|2419.11|2420.42|2418.92|2420.65|2419.15|2420.35|2418.85|0
1641497870000|2022-01-06 19:37:50|2420.52|2419.02|2420.57|2419.07|2420.61|2419.11|2420.38|2418.88|0
1641497880000|2022-01-06 19:38:00|2420.38|2418.88|2420.57|2419.07|2420.61|2419.11|2420.35|2418.85|0
1641497890000|2022-01-06 19:38:10|2420.53|2419.03|2420.35|2418.85|2420.87|2419.37|2420.35|2418.85|0
1641497900000|2022-01-06 19:38:20|2420.33|2418.83|2420.57|2419.07|2420.63|2419.13|2420.33|2418.83|0
1641497910000|2022-01-06 19:38:30|2420.53|2419.03|2420.38|2418.88|2420.53|2419.03|2420.33|2418.83|0
1641497920000|2022-01-06 19:38:40|2420.33|2418.83|2420.69|2419.19|2420.87|2419.37|2420.31|2418.81|0
1641497930000|2022-01-06 19:38:50|2420.65|2419.15|2420.65|2419.15|2420.65|2419.15|2420.61|2419.11|0
1641497940000|2022-01-06 19:39:00|2420.69|2419.19|2420.95|2419.45|2421.03|2419.53|2420.65|2419.15|0
1641497950000|2022-01-06 19:39:10|2420.97|2419.47|2420.91|2419.41|2420.97|2419.47|2420.82|2419.32|0
1641497960000|2022-01-06 19:39:20|2420.87|2419.37|2420.91|2419.41|2420.95|2419.45|2420.69|2419.19|0
1641497970000|2022-01-06 19:39:30|2420.95|2419.45|2420.99|2419.49|2421.21|2419.71|2420.95|2419.45|0
1641497980000|2022-01-06 19:39:40|2420.95|2419.45|2420.95|2419.45|2420.99|2419.49|2420.91|2419.41|0
1641497990000|2022-01-06 19:39:50|2420.97|2419.47|2421.21|2419.71|2421.21|2419.71|2420.95|2419.45|0
1641498000000|2022-01-06 19:40:00|2421.18|2419.68|2420.65|2419.15|2421.18|2419.68|2420.65|2419.15|0
1641498010000|2022-01-06 19:40:10|2420.61|2419.11|2420.69|2419.19|2420.69|2419.19|2420.38|2418.88|0
1641498020000|2022-01-06 19:40:20|2420.74|2419.24|2421.29|2419.79|2421.33|2419.83|2420.74|2419.24|0
1641498030000|2022-01-06 19:40:30|2421.25|2419.75|2420.69|2419.19|2421.25|2419.75|2420.65|2419.15|0
1641498040000|2022-01-06 19:40:40|2420.65|2419.15|2420.65|2419.15|2420.69|2419.19|2420.61|2419.11|0
1641498050000|2022-01-06 19:40:50|2420.69|2419.19|2420.95|2419.45|2420.95|2419.45|2420.65|2419.15|0
1641498060000|2022-01-06 19:41:00|2420.91|2419.41|2420.99|2419.49|2421.21|2419.71|2420.91|2419.41|0
1641498070000|2022-01-06 19:41:10|2420.95|2419.45|2420.82|2419.32|2421.03|2419.53|2420.82|2419.32|0
1641498080000|2022-01-06 19:41:20|2420.73|2419.23|2420.73|2419.23|2420.82|2419.32|2420.69|2419.19|0
1641498090000|2022-01-06 19:41:30|2420.82|2419.32|2420.69|2419.19|2420.82|2419.32|2420.65|2419.15|0
1641498100000|2022-01-06 19:41:40|2420.65|2419.15|2420.57|2419.07|2420.69|2419.19|2420.57|2419.07|0
1641498110000|2022-01-06 19:41:50|2420.53|2419.03|2420.35|2418.85|2420.53|2419.03|2420.31|2418.81|0
1641498120000|2022-01-06 19:42:00|2420.33|2418.83|2420.69|2419.19|2420.87|2419.37|2420.31|2418.81|0
1641498130000|2022-01-06 19:42:10|2420.78|2419.28|2420.61|2419.11|2420.91|2419.41|2420.61|2419.11|0
1641498140000|2022-01-06 19:42:20|2420.59|2419.09|2420.65|2419.15|2420.65|2419.15|2420.35|2418.85|0
1641498150000|2022-01-06 19:42:30|2420.63|2419.13|2420.69|2419.19|2420.69|2419.19|2420.61|2419.11|0
1641498160000|2022-01-06 19:42:40|2420.73|2419.23|2420.52|2419.02|2420.73|2419.23|2420.35|2418.85|0
1641498170000|2022-01-06 19:42:50|2420.42|2418.92|2420.4|2418.9|2420.42|2418.92|2420.38|2418.88|0
1641498180000|2022-01-06 19:43:00|2420.38|2418.88|2419.95|2418.45|2420.38|2418.88|2419.86|2418.36|0
1641498190000|2022-01-06 19:43:10|2419.91|2418.41|2419.78|2418.28|2420.04|2418.54|2419.74|2418.24|0
1641498200000|2022-01-06 19:43:20|2419.9|2418.4|2419.95|2418.45|2420.08|2418.58|2419.82|2418.32|0
1641498210000|2022-01-06 19:43:30|2420.04|2418.54|2419.82|2418.32|2420.06|2418.56|2419.82|2418.32|0
1641498220000|2022-01-06 19:43:40|2419.78|2418.28|2420.35|2418.85|2420.35|2418.85|2419.78|2418.28|0
1641498230000|2022-01-06 19:43:50|2420.25|2418.75|2420.38|2418.88|2420.46|2418.96|2420.08|2418.58|0
1641498240000|2022-01-06 19:44:00|2420.35|2418.85|2419.86|2418.36|2420.38|2418.88|2419.86|2418.36|0
1641498250000|2022-01-06 19:44:10|2419.84|2418.34|2420.35|2418.85|2420.38|2418.88|2419.84|2418.34|0
1641498260000|2022-01-06 19:44:20|2420.38|2418.88|2420.61|2419.11|2420.61|2419.11|2420.33|2418.83|0
1641498270000|2022-01-06 19:44:30|2420.57|2419.07|2420.65|2419.15|2420.65|2419.15|2420.57|2419.07|0
1641498280000|2022-01-06 19:44:40|2420.73|2419.23|2420.61|2419.11|2420.82|2419.32|2420.61|2419.11|0
1641498290000|2022-01-06 19:44:50|2420.65|2419.15|2420.61|2419.11|2420.65|2419.15|2420.48|2418.98|0
1641498300000|2022-01-06 19:45:00|2420.65|2419.15|2421.33|2419.83|2421.37|2419.87|2420.61|2419.11|0
1641498310000|2022-01-06 19:45:10|2421.29|2419.79|2420.95|2419.45|2421.29|2419.79|2420.73|2419.23|0
1641498320000|2022-01-06 19:45:20|2420.91|2419.41|2420.95|2419.45|2420.95|2419.45|2420.69|2419.19|0
1641498330000|2022-01-06 19:45:30|2420.99|2419.49|2420.82|2419.32|2420.99|2419.49|2420.65|2419.15|0
1641498340000|2022-01-06 19:45:40|2420.91|2419.41|2421.25|2419.75|2421.29|2419.79|2420.91|2419.41|0
1641498350000|2022-01-06 19:45:50|2421.16|2419.66|2421.03|2419.53|2421.25|2419.75|2420.99|2419.49|0
1641498360000|2022-01-06 19:46:00|2420.99|2419.49|2421.03|2419.53|2421.07|2419.57|2420.99|2419.49|0
1641498370000|2022-01-06 19:46:10|2420.95|2419.45|2421.29|2419.79|2421.33|2419.83|2420.73|2419.23|0
1641498380000|2022-01-06 19:46:20|2421.31|2419.81|2421.29|2419.79|2421.63|2420.13|2421.16|2419.66|0
1641498390000|2022-01-06 19:46:30|2421.25|2419.75|2421.07|2419.57|2421.29|2419.79|2421.03|2419.53|0
1641498400000|2022-01-06 19:46:40|2421.1|2419.6|2421.63|2420.13|2421.67|2420.17|2421.1|2419.6|0
1641498410000|2022-01-06 19:46:50|2421.67|2420.17|2422.5|2421|2422.5|2421|2421.59|2420.09|0
1641498420000|2022-01-06 19:47:00|2422.46|2420.96|2422.27|2420.77|2422.5|2421|2422.2|2420.7|0
1641498430000|2022-01-06 19:47:10|2422.46|2420.96|2422.5|2421|2422.59|2421.09|2422.24|2420.74|0
1641498440000|2022-01-06 19:47:20|2422.59|2421.09|2422.46|2420.96|2422.8|2421.3|2422.42|2420.92|0
1641498450000|2022-01-06 19:47:30|2422.38|2420.88|2422.16|2420.66|2422.38|2420.88|2422.12|2420.62|0
1641498460000|2022-01-06 19:47:40|2422.12|2420.62|2422.16|2420.66|2422.2|2420.7|2421.9|2420.4|0
1641498470000|2022-01-06 19:47:50|2422.12|2420.62|2421.9|2420.4|2422.16|2420.66|2421.86|2420.36|0
1641498480000|2022-01-06 19:48:00|2421.86|2420.36|2421.27|2419.77|2421.86|2420.36|2421.21|2419.71|0
1641498490000|2022-01-06 19:48:10|2421.31|2419.81|2421.27|2419.77|2421.31|2419.81|2420.97|2419.47|0
1641498500000|2022-01-06 19:48:20|2421.29|2419.79|2420.97|2419.47|2421.31|2419.81|2420.8|2419.3|0
1641498510000|2022-01-06 19:48:30|2420.99|2419.49|2421.07|2419.57|2421.07|2419.57|2420.73|2419.23|0
1641498520000|2022-01-06 19:48:40|2421.18|2419.68|2421.41|2419.91|2421.67|2420.17|2421.18|2419.68|0
1641498530000|2022-01-06 19:48:50|2421.33|2419.83|2421.11|2419.61|2421.33|2419.83|2421.07|2419.57|0
1641498540000|2022-01-06 19:49:00|2421.2|2419.7|2421.41|2419.91|2421.41|2419.91|2421.07|2419.57|0
1641498550000|2022-01-06 19:49:10|2421.45|2419.95|2421.41|2419.91|2421.45|2419.95|2421.37|2419.87|0
1641498560000|2022-01-06 19:49:20|2421.45|2419.95|2421.94|2420.44|2421.97|2420.47|2421.41|2419.91|0
1641498570000|2022-01-06 19:49:30|2422.05|2420.55|2421.79|2420.29|2422.05|2420.55|2421.79|2420.29|0
1641498580000|2022-01-06 19:49:40|2421.83|2420.33|2421.79|2420.29|2421.83|2420.33|2421.75|2420.25|0
1641498590000|2022-01-06 19:49:50|2421.75|2420.25|2421.88|2420.38|2422.01|2420.51|2421.75|2420.25|0
1641498600000|2022-01-06 19:50:00|2421.97|2420.47|2422.05|2420.55|2422.09|2420.59|2421.75|2420.25|0
1641498610000|2022-01-06 19:50:10|2422.09|2420.59|2422.01|2420.51|2422.18|2420.68|2422.01|2420.51|0
1641498620000|2022-01-06 19:50:20|2421.97|2420.47|2421.58|2420.08|2422.01|2420.51|2421.58|2420.08|0
1641498630000|2022-01-06 19:50:30|2421.67|2420.17|2421.75|2420.25|2421.75|2420.25|2421.58|2420.08|0
1641498640000|2022-01-06 19:50:40|2421.71|2420.21|2421.67|2420.17|2421.75|2420.25|2421.67|2420.17|0
1641498650000|2022-01-06 19:50:50|2421.71|2420.21|2421.71|2420.21|2421.75|2420.25|2421.45|2419.95|0
1641498660000|2022-01-06 19:51:00|2421.79|2420.29|2421.97|2420.47|2422.01|2420.51|2421.79|2420.29|0
1641498670000|2022-01-06 19:51:10|2421.94|2420.44|2421.67|2420.17|2421.97|2420.47|2421.67|2420.17|0
1641498680000|2022-01-06 19:51:20|2421.77|2420.27|2421.8|2420.3|2421.8|2420.3|2421.67|2420.17|0
1641498690000|2022-01-06 19:51:30|2421.9|2420.4|2421.9|2420.4|2421.94|2420.44|2421.8|2420.3|0
1641498700000|2022-01-06 19:51:40|2421.94|2420.44|2421.63|2420.13|2421.94|2420.44|2421.63|2420.13|0
1641498710000|2022-01-06 19:51:50|2421.75|2420.25|2421.94|2420.44|2421.97|2420.47|2421.75|2420.25|0
1641498720000|2022-01-06 19:52:00|2421.9|2420.4|2421.8|2420.3|2421.94|2420.44|2421.69|2420.19|0
1641498730000|2022-01-06 19:52:10|2421.71|2420.21|2421.37|2419.87|2421.71|2420.21|2421.2|2419.7|0
1641498740000|2022-01-06 19:52:20|2421.41|2419.91|2421.37|2419.87|2421.63|2420.13|2421.33|2419.83|0
1641498750000|2022-01-06 19:52:30|2421.41|2419.91|2421.29|2419.79|2421.41|2419.91|2421.29|2419.79|0
1641498760000|2022-01-06 19:52:40|2421.33|2419.83|2421.37|2419.87|2421.37|2419.87|2421.29|2419.79|0
1641498770000|2022-01-06 19:52:50|2421.33|2419.83|2421.37|2419.87|2421.41|2419.91|2421.24|2419.74|0
1641498780000|2022-01-06 19:53:00|2421.33|2419.83|2421.41|2419.91|2421.45|2419.95|2421.33|2419.83|0
1641498790000|2022-01-06 19:53:10|2421.45|2419.95|2421.41|2419.91|2421.67|2420.17|2421.41|2419.91|0
1641498800000|2022-01-06 19:53:20|2421.33|2419.83|2421.33|2419.83|2421.33|2419.83|2421.03|2419.53|0
1641498810000|2022-01-06 19:53:30|2421.37|2419.87|2421.41|2419.91|2421.67|2420.17|2421.37|2419.87|0
1641498820000|2022-01-06 19:53:40|2421.37|2419.87|2421.41|2419.91|2421.45|2419.95|2421.37|2419.87|0
1641498830000|2022-01-06 19:53:50|2421.45|2419.95|2421.41|2419.91|2421.54|2420.04|2421.37|2419.87|0
1641498840000|2022-01-06 19:54:00|2421.45|2419.95|2421.97|2420.47|2422.05|2420.55|2421.41|2419.91|0
1641498850000|2022-01-06 19:54:10|2422.01|2420.51|2421.58|2420.08|2422.01|2420.51|2421.58|2420.08|0
1641498860000|2022-01-06 19:54:20|2421.67|2420.17|2421.75|2420.25|2421.84|2420.34|2421.49|2419.99|0
1641498870000|2022-01-06 19:54:30|2421.83|2420.33|2421.94|2420.44|2422.01|2420.51|2421.83|2420.33|0
1641498880000|2022-01-06 19:54:40|2421.97|2420.47|2422.05|2420.55|2422.28|2420.78|2421.97|2420.47|0
1641498890000|2022-01-06 19:54:50|2422.01|2420.51|2422.28|2420.78|2422.28|2420.78|2422.01|2420.51|0
1641498900000|2022-01-06 19:55:00|2422.31|2420.81|2422.05|2420.55|2422.35|2420.85|2422.05|2420.55|0
1641498910000|2022-01-06 19:55:10|2422.09|2420.59|2422.35|2420.85|2422.35|2420.85|2422.09|2420.59|0
1641498920000|2022-01-06 19:55:20|2422.31|2420.81|2422.03|2420.53|2422.64|2421.14|2422.03|2420.53|0
1641498930000|2022-01-06 19:55:30|2422.07|2420.57|2422.07|2420.57|2422.11|2420.61|2422.03|2420.53|0
1641498940000|2022-01-06 19:55:40|2422.05|2420.55|2422.03|2420.53|2422.07|2420.57|2421.81|2420.31|0
1641498950000|2022-01-06 19:55:50|2422.01|2420.51|2421.81|2420.31|2422.03|2420.53|2421.73|2420.23|0
1641498960000|2022-01-06 19:56:00|2421.88|2420.38|2422.68|2421.18|2422.75|2421.25|2421.81|2420.31|0
1641498970000|2022-01-06 19:56:10|2422.71|2421.21|2422.64|2421.14|2422.71|2421.21|2422.45|2420.95|0
1641498980000|2022-01-06 19:56:20|2422.68|2421.18|2422.68|2421.18|2422.71|2421.21|2422.68|2421.18|0
1641498990000|2022-01-06 19:56:30|2422.71|2421.21|2422.68|2421.18|2422.71|2421.21|2422.37|2420.87|0
1641499000000|2022-01-06 19:56:40|2422.71|2421.21|2422.71|2421.21|2422.75|2421.25|2422.68|2421.18|0
1641499010000|2022-01-06 19:56:50|2422.75|2421.25|2422.71|2421.21|2423.02|2421.52|2422.71|2421.21|0
1641499020000|2022-01-06 19:57:00|2422.81|2421.31|2423.05|2421.55|2423.05|2421.55|2422.75|2421.25|0
1641499030000|2022-01-06 19:57:10|2423.02|2421.52|2422.71|2421.21|2423.05|2421.55|2422.71|2421.21|0
1641499040000|2022-01-06 19:57:20|2422.68|2421.18|2422.79|2421.29|2422.79|2421.29|2422.68|2421.18|0
1641499050000|2022-01-06 19:57:30|2422.75|2421.25|2422.98|2421.48|2423.02|2421.52|2422.75|2421.25|0
1641499060000|2022-01-06 19:57:40|2422.79|2421.29|2422.57|2421.07|2422.79|2421.29|2422.55|2421.05|0
1641499070000|2022-01-06 19:57:50|2422.53|2421.03|2422.71|2421.21|2422.83|2421.33|2422.49|2420.99|0
1641499080000|2022-01-06 19:58:00|2422.62|2421.12|2422.19|2420.69|2422.62|2421.12|2422.19|2420.69|0
1641499090000|2022-01-06 19:58:10|2422.23|2420.73|2422.26|2420.76|2422.45|2420.95|2422.19|2420.69|0
1641499100000|2022-01-06 19:58:20|2422.45|2420.95|2422.75|2421.25|2422.79|2421.29|2422.45|2420.95|0
1641499110000|2022-01-06 19:58:30|2422.57|2421.07|2422.53|2421.03|2422.57|2421.07|2422.49|2420.99|0
1641499120000|2022-01-06 19:58:40|2422.49|2420.99|2422.23|2420.73|2422.49|2420.99|2422.23|2420.73|0
1641499130000|2022-01-06 19:58:50|2422.19|2420.69|2422.49|2420.99|2422.49|2420.99|2422.19|2420.69|0
1641499140000|2022-01-06 19:59:00|2422.53|2421.03|2422.49|2420.99|2422.53|2421.03|2422.45|2420.95|0
1641499150000|2022-01-06 19:59:10|2422.45|2420.95|2422.15|2420.65|2422.45|2420.95|2422.13|2420.63|0
1641499160000|2022-01-06 19:59:20|2422.19|2420.69|2422.11|2420.61|2422.19|2420.69|2422.11|2420.61|0
1641499170000|2022-01-06 19:59:30|2422.07|2420.57|2421.88|2420.38|2422.07|2420.57|2421.85|2420.35|0
1641499180000|2022-01-06 19:59:40|2421.92|2420.42|2421.88|2420.38|2422.11|2420.61|2421.85|2420.35|0
1641499190000|2022-01-06 19:59:50|2421.81|2420.31|2421.98|2420.48|2422.15|2420.65|2421.81|2420.31|0
1641499200000|2022-01-06 20:00:00|2421.94|2420.44|2422.41|2420.91|2422.41|2420.91|2421.94|2420.44|0
1641499210000|2022-01-06 20:00:10|2422.37|2420.87|2422.45|2420.95|2422.45|2420.95|2422.15|2420.65|0
1641499220000|2022-01-06 20:00:20|2422.49|2420.99|2422.68|2421.18|2422.68|2421.18|2422.41|2420.91|0
1641499230000|2022-01-06 20:00:30|2422.49|2420.99|2422.98|2421.48|2423.02|2421.52|2422.45|2420.95|0
1641499240000|2022-01-06 20:00:40|2423.02|2421.52|2423.2|2421.7|2423.2|2421.7|2422.94|2421.44|0
1641499250000|2022-01-06 20:00:50|2423.39|2421.89|2423.13|2421.63|2423.47|2421.97|2423.09|2421.59|0
1641499260000|2022-01-06 20:01:00|2423.09|2421.59|2422.75|2421.25|2423.09|2421.59|2422.65|2421.15|0
1641499270000|2022-01-06 20:01:10|2422.78|2421.28|2422.82|2421.32|2423.09|2421.59|2422.78|2421.28|0
1641499280000|2022-01-06 20:01:20|2422.78|2421.28|2423.05|2421.55|2423.09|2421.59|2422.78|2421.28|0
1641499290000|2022-01-06 20:01:30|2423.01|2421.51|2422.78|2421.28|2423.01|2421.51|2422.71|2421.21|0
1641499300000|2022-01-06 20:01:40|2422.75|2421.25|2422.78|2421.28|2422.92|2421.42|2422.75|2421.25|0
1641499310000|2022-01-06 20:01:50|2422.82|2421.32|2423.13|2421.63|2423.26|2421.76|2422.78|2421.28|0
1641499320000|2022-01-06 20:02:00|2423.09|2421.59|2423.39|2421.89|2423.43|2421.93|2423.09|2421.59|0
1641499330000|2022-01-06 20:02:10|2423.35|2421.85|2423.3|2421.8|2423.35|2421.85|2423.13|2421.63|0
1641499340000|2022-01-06 20:02:20|2423.2|2421.7|2423.39|2421.89|2423.69|2422.19|2423.2|2421.7|0
1641499350000|2022-01-06 20:02:30|2423.43|2421.93|2423.2|2421.7|2423.6|2422.1|2423.16|2421.66|0
1641499360000|2022-01-06 20:02:40|2423.16|2421.66|2423.43|2421.93|2423.43|2421.93|2423.16|2421.66|0
1641499370000|2022-01-06 20:02:50|2423.47|2421.97|2423.47|2421.97|2423.69|2422.19|2423.43|2421.93|0
1641499380000|2022-01-06 20:03:00|2423.5|2422|2423.73|2422.23|2423.81|2422.31|2423.47|2421.97|0
1641499390000|2022-01-06 20:03:10|2423.84|2422.34|2423.77|2422.27|2423.99|2422.49|2423.73|2422.23|0
1641499400000|2022-01-06 20:03:20|2423.73|2422.23|2424.03|2422.53|2424.03|2422.53|2423.73|2422.23|0
1641499410000|2022-01-06 20:03:30|2423.94|2422.44|2423.88|2422.38|2424.07|2422.57|2423.88|2422.38|0
1641499420000|2022-01-06 20:03:40|2423.86|2422.36|2423.84|2422.34|2423.92|2422.42|2423.81|2422.31|0
1641499430000|2022-01-06 20:03:50|2423.81|2422.31|2423.84|2422.34|2424.11|2422.61|2423.81|2422.31|0
1641499440000|2022-01-06 20:04:00|2423.81|2422.31|2423.54|2422.04|2423.81|2422.31|2423.54|2422.04|0
1641499450000|2022-01-06 20:04:10|2423.64|2422.14|2424.45|2422.95|2424.54|2423.04|2423.64|2422.14|0
1641499460000|2022-01-06 20:04:20|2424.54|2423.04|2424.43|2422.93|2424.58|2423.08|2424.41|2422.91|0
1641499470000|2022-01-06 20:04:30|2424.41|2422.91|2424.37|2422.87|2424.45|2422.95|2424.37|2422.87|0
1641499480000|2022-01-06 20:04:40|2424.41|2422.91|2424.67|2423.17|2424.71|2423.21|2424.41|2422.91|0
1641499490000|2022-01-06 20:04:50|2424.71|2423.21|2424.67|2423.17|2424.71|2423.21|2424.67|2423.17|0
1641499500000|2022-01-06 20:05:00|2424.49|2422.99|2424.45|2422.95|2424.49|2422.99|2424.45|2422.95|0
1641499510000|2022-01-06 20:05:10|2424.36|2422.86|2424.22|2422.72|2424.36|2422.86|2424.19|2422.69|0
1641499520000|2022-01-06 20:05:20|2424.32|2422.82|2424.53|2423.03|2424.53|2423.03|2424.32|2422.82|0
1641499530000|2022-01-06 20:05:30|2424.64|2423.14|2424.64|2423.14|2424.91|2423.41|2424.64|2423.14|0
1641499540000|2022-01-06 20:05:40|2424.6|2423.1|2424.42|2422.92|2424.64|2423.14|2424.38|2422.88|0
1641499550000|2022-01-06 20:05:50|2424.38|2422.88|2424.38|2422.88|2424.38|2422.88|2424.21|2422.71|0
1641499560000|2022-01-06 20:06:00|2424.47|2422.97|2424.38|2422.88|2424.47|2422.97|2424.3|2422.8|0
1641499570000|2022-01-06 20:06:10|2424.34|2422.84|2424.47|2422.97|2424.6|2423.1|2424.34|2422.84|0
1641499580000|2022-01-06 20:06:20|2424.56|2423.06|2424.47|2422.97|2424.56|2423.06|2424.3|2422.8|0
1641499590000|2022-01-06 20:06:30|2424.38|2422.88|2424.3|2422.8|2424.47|2422.97|2424.26|2422.76|0
1641499600000|2022-01-06 20:06:40|2424.26|2422.76|2424.36|2422.86|2424.36|2422.86|2424.22|2422.72|0
1641499610000|2022-01-06 20:06:50|2424.26|2422.76|2424.26|2422.76|2424.45|2422.95|2424.22|2422.72|0
1641499620000|2022-01-06 20:07:00|2424.22|2422.72|2424.49|2422.99|2424.53|2423.03|2424.19|2422.69|0
1641499630000|2022-01-06 20:07:10|2424.45|2422.95|2424.02|2422.52|2424.47|2422.97|2423.92|2422.42|0
1641499640000|2022-01-06 20:07:20|2423.92|2422.42|2423.62|2422.12|2423.92|2422.42|2423.62|2422.12|0
1641499650000|2022-01-06 20:07:30|2423.58|2422.08|2423.79|2422.29|2423.79|2422.29|2423.36|2421.86|0
1641499660000|2022-01-06 20:07:40|2423.88|2422.38|2423.75|2422.25|2423.96|2422.46|2423.66|2422.16|0
1641499670000|2022-01-06 20:07:50|2423.79|2422.29|2423.66|2422.16|2423.79|2422.29|2423.62|2422.12|0
1641499680000|2022-01-06 20:08:00|2423.75|2422.25|2423.7|2422.2|2423.79|2422.29|2423.66|2422.16|0
1641499690000|2022-01-06 20:08:10|2423.66|2422.16|2423.74|2422.24|2423.74|2422.24|2423.66|2422.16|0
1641499700000|2022-01-06 20:08:20|2423.77|2422.27|2423.66|2422.16|2423.96|2422.46|2423.62|2422.12|0
1641499710000|2022-01-06 20:08:30|2423.7|2422.2|2423.66|2422.16|2423.87|2422.37|2423.66|2422.16|0
1641499720000|2022-01-06 20:08:40|2423.57|2422.07|2423.6|2422.1|2423.66|2422.16|2423.39|2421.89|0
1641499730000|2022-01-06 20:08:50|2423.51|2422.01|2423.47|2421.97|2423.51|2422.01|2423.43|2421.93|0
1641499740000|2022-01-06 20:09:00|2423.57|2422.07|2423.22|2421.72|2423.7|2422.2|2423.22|2421.72|0
1641499750000|2022-01-06 20:09:10|2423.32|2421.82|2422.79|2421.29|2423.62|2422.12|2422.75|2421.25|0
1641499760000|2022-01-06 20:09:20|2422.75|2421.25|2423.05|2421.55|2423.05|2421.55|2422.75|2421.25|0
1641499770000|2022-01-06 20:09:30|2423.09|2421.59|2423.05|2421.55|2423.28|2421.78|2423.05|2421.55|0
1641499780000|2022-01-06 20:09:40|2423.02|2421.52|2422.75|2421.25|2423.02|2421.52|2422.71|2421.21|0
1641499790000|2022-01-06 20:09:50|2422.79|2421.29|2422.96|2421.46|2423.05|2421.55|2422.79|2421.29|0
1641499800000|2022-01-06 20:10:00|2422.92|2421.42|2422.7|2421.2|2422.92|2421.42|2422.53|2421.03|0
1641499810000|2022-01-06 20:10:10|2422.79|2421.29|2422.53|2421.03|2422.79|2421.29|2422.45|2420.95|0
1641499820000|2022-01-06 20:10:20|2422.49|2420.99|2422.53|2421.03|2422.53|2421.03|2422.26|2420.76|0
1641499830000|2022-01-06 20:10:30|2422.49|2420.99|2422.49|2420.99|2422.57|2421.07|2422.45|2420.95|0
1641499840000|2022-01-06 20:10:40|2422.53|2421.03|2422.87|2421.37|2422.96|2421.46|2422.53|2421.03|0
1641499850000|2022-01-06 20:10:50|2422.96|2421.46|2422.79|2421.29|2422.96|2421.46|2422.75|2421.25|0
1641499860000|2022-01-06 20:11:00|2422.83|2421.33|2422.83|2421.33|2422.96|2421.46|2422.79|2421.29|0
1641499870000|2022-01-06 20:11:10|2422.87|2421.37|2422.57|2421.07|2422.87|2421.37|2422.53|2421.03|0
1641499880000|2022-01-06 20:11:20|2422.6|2421.1|2422.6|2421.1|2422.74|2421.24|2422.57|2421.07|0
1641499890000|2022-01-06 20:11:30|2422.7|2421.2|2422.77|2421.27|2422.87|2421.37|2422.64|2421.14|0
1641499900000|2022-01-06 20:11:40|2422.87|2421.37|2422.94|2421.44|2423.21|2421.71|2422.77|2421.27|0
1641499910000|2022-01-06 20:11:50|2422.98|2421.48|2423.21|2421.71|2423.21|2421.71|2422.94|2421.44|0
1641499920000|2022-01-06 20:12:00|2423.25|2421.75|2422.91|2421.41|2423.43|2421.93|2422.87|2421.37|0
1641499930000|2022-01-06 20:12:10|2422.94|2421.44|2423.39|2421.89|2423.43|2421.93|2422.91|2421.41|0
1641499940000|2022-01-06 20:12:20|2423.3|2421.8|2423.39|2421.89|2423.39|2421.89|2423.17|2421.67|0
1641499950000|2022-01-06 20:12:30|2423.41|2421.91|2423.43|2421.93|2423.43|2421.93|2423.41|2421.91|0
1641499960000|2022-01-06 20:12:40|2423.39|2421.89|2423.17|2421.67|2423.53|2422.03|2423.17|2421.67|0
1641499970000|2022-01-06 20:12:50|2423.13|2421.63|2423.17|2421.67|2423.21|2421.71|2422.91|2421.41|0
1641499980000|2022-01-06 20:13:00|2423.21|2421.71|2423.47|2421.97|2423.47|2421.97|2423.17|2421.67|0
1641499990000|2022-01-06 20:13:10|2423.51|2422.01|2423.25|2421.75|2423.51|2422.01|2423.21|2421.71|0
1641500000000|2022-01-06 20:13:20|2423.29|2421.79|2423.29|2421.79|2423.38|2421.88|2423.25|2421.75|0
1641500010000|2022-01-06 20:13:30|2423.25|2421.75|2423.13|2421.63|2423.25|2421.75|2423.13|2421.63|0
1641500020000|2022-01-06 20:13:40|2422.94|2421.44|2422.38|2420.88|2422.94|2421.44|2422.38|2420.88|0
1641500030000|2022-01-06 20:13:50|2422.42|2420.92|2422.38|2420.88|2422.6|2421.1|2422.34|2420.84|0
1641500040000|2022-01-06 20:14:00|2422.57|2421.07|2422.34|2420.84|2422.57|2421.07|2422.17|2420.67|0
1641500050000|2022-01-06 20:14:10|2422.25|2420.75|2421.7|2420.2|2422.25|2420.75|2421.6|2420.1|0
1641500060000|2022-01-06 20:14:20|2421.6|2420.1|2421.45|2419.95|2421.62|2420.12|2421.32|2419.82|0
1641500070000|2022-01-06 20:14:30|2421.49|2419.99|2421.43|2419.93|2421.66|2420.16|2421.32|2419.82|0
1641500080000|2022-01-06 20:14:40|2421.4|2419.9|2421.4|2419.9|2421.53|2420.03|2421.36|2419.86|0
1641500090000|2022-01-06 20:14:50|2421.36|2419.86|2421.36|2419.86|2421.66|2420.16|2421.32|2419.82|0
1641500100000|2022-01-06 20:15:00|2421.45|2419.95|2421.88|2420.38|2421.88|2420.38|2421.36|2419.86|0
1641500110000|2022-01-06 20:15:10|2421.85|2420.35|2421.16|2419.66|2421.88|2420.38|2421.07|2419.57|0
1641500120000|2022-01-06 20:15:20|2421.13|2419.63|2421.16|2419.66|2421.2|2419.7|2420.9|2419.4|0
1641500130000|2022-01-06 20:15:30|2421.2|2419.7|2420.86|2419.36|2421.3|2419.8|2420.86|2419.36|0
1641500140000|2022-01-06 20:15:40|2420.9|2419.4|2420.52|2419.02|2421.13|2419.63|2420.52|2419.02|0
1641500150000|2022-01-06 20:15:50|2420.56|2419.06|2419.92|2418.42|2420.56|2419.06|2419.92|2418.42|0
1641500160000|2022-01-06 20:16:00|2419.88|2418.38|2420.56|2419.06|2420.56|2419.06|2419.88|2418.38|0
1641500170000|2022-01-06 20:16:10|2420.6|2419.1|2420.3|2418.8|2420.6|2419.1|2420.3|2418.8|0
1641500180000|2022-01-06 20:16:20|2420.26|2418.76|2419.84|2418.34|2420.26|2418.76|2419.8|2418.3|0
1641500190000|2022-01-06 20:16:30|2419.88|2418.38|2419.88|2418.38|2419.92|2418.42|2419.75|2418.25|0
1641500200000|2022-01-06 20:16:40|2419.92|2418.42|2419.92|2418.42|2420.35|2418.85|2419.92|2418.42|0
1641500210000|2022-01-06 20:16:50|2419.96|2418.46|2419.96|2418.46|2420.2|2418.7|2419.88|2418.38|0
1641500220000|2022-01-06 20:17:00|2419.92|2418.42|2420.05|2418.55|2420.18|2418.68|2419.92|2418.42|0
1641500230000|2022-01-06 20:17:10|2420.14|2418.64|2420.26|2418.76|2420.52|2419.02|2420.05|2418.55|0
1641500240000|2022-01-06 20:17:20|2420.22|2418.72|2420.79|2419.29|2421.01|2419.51|2420.22|2418.72|0
1641500250000|2022-01-06 20:17:30|2420.75|2419.25|2420.69|2419.19|2420.82|2419.32|2420.69|2419.19|0
1641500260000|2022-01-06 20:17:40|2420.67|2419.17|2420.79|2419.29|2420.79|2419.29|2420.65|2419.15|0
1641500270000|2022-01-06 20:17:50|2420.82|2419.32|2420.52|2419.02|2420.86|2419.36|2420.48|2418.98|0
1641500280000|2022-01-06 20:18:00|2420.48|2418.98|2420.48|2418.98|2420.52|2419.02|2420.26|2418.76|0
1641500290000|2022-01-06 20:18:10|2420.39|2418.89|2420.44|2418.94|2420.52|2419.02|2420.26|2418.76|0
1641500300000|2022-01-06 20:18:20|2420.48|2418.98|2419.88|2418.38|2420.48|2418.98|2419.88|2418.38|0
1641500310000|2022-01-06 20:18:30|2419.84|2418.34|2419.84|2418.34|2419.92|2418.42|2419.84|2418.34|0
1641500320000|2022-01-06 20:18:40|2419.65|2418.15|2419.62|2418.12|2419.92|2418.42|2419.58|2418.08|0
1641500330000|2022-01-06 20:18:50|2419.58|2418.08|2419.2|2417.7|2419.58|2418.08|2419.2|2417.7|0
1641500340000|2022-01-06 20:19:00|2419.16|2417.66|2419.22|2417.72|2419.24|2417.74|2419.16|2417.66|0
1641500350000|2022-01-06 20:19:10|2419.24|2417.74|2419.31|2417.81|2419.35|2417.85|2419.24|2417.74|0
1641500360000|2022-01-06 20:19:20|2419.39|2417.89|2419.65|2418.15|2419.65|2418.15|2419.39|2417.89|0
1641500370000|2022-01-06 20:19:30|2419.69|2418.19|2419.92|2418.42|2419.96|2418.46|2419.69|2418.19|0
1641500380000|2022-01-06 20:19:40|2419.82|2418.32|2419.31|2417.81|2419.92|2418.42|2419.28|2417.78|0
1641500390000|2022-01-06 20:19:50|2419.28|2417.78|2419.48|2417.98|2419.48|2417.98|2419.22|2417.72|0
1641500400000|2022-01-06 20:20:00|2419.39|2417.89|2420.22|2418.72|2420.22|2418.72|2419.39|2417.89|0
1641500410000|2022-01-06 20:20:10|2420.03|2418.53|2419.58|2418.08|2420.03|2418.53|2419.45|2417.95|0
1641500420000|2022-01-06 20:20:20|2419.54|2418.04|2419.54|2418.04|2419.54|2418.04|2419.1|2417.6|0
1641500430000|2022-01-06 20:20:30|2419.58|2418.08|2420.05|2418.55|2420.14|2418.64|2419.58|2418.08|0
1641500440000|2022-01-06 20:20:40|2419.96|2418.46|2419.62|2418.12|2419.96|2418.46|2419.54|2418.04|0
1641500450000|2022-01-06 20:20:50|2419.65|2418.15|2419.88|2418.38|2420.05|2418.55|2419.65|2418.15|0
1641500460000|2022-01-06 20:21:00|2419.92|2418.42|2419.96|2418.46|2419.96|2418.46|2419.88|2418.38|0
1641500470000|2022-01-06 20:21:10|2419.92|2418.42|2420.18|2418.68|2420.26|2418.76|2419.92|2418.42|0
1641500480000|2022-01-06 20:21:20|2420.14|2418.64|2419.88|2418.38|2420.14|2418.64|2419.75|2418.25|0
1641500490000|2022-01-06 20:21:30|2419.92|2418.42|2419.92|2418.42|2419.92|2418.42|2419.75|2418.25|0
1641500500000|2022-01-06 20:21:40|2419.96|2418.46|2419.62|2418.12|2420.22|2418.72|2419.62|2418.12|0
1641500510000|2022-01-06 20:21:50|2419.65|2418.15|2419.58|2418.08|2419.65|2418.15|2419.48|2417.98|0
1641500520000|2022-01-06 20:22:00|2419.54|2418.04|2419.39|2417.89|2419.65|2418.15|2419.35|2417.85|0
1641500530000|2022-01-06 20:22:10|2419.43|2417.93|2419.35|2417.85|2419.43|2417.93|2419.28|2417.78|0
1641500540000|2022-01-06 20:22:20|2419.39|2417.89|2419.52|2418.02|2419.65|2418.15|2419.39|2417.89|0
1641500550000|2022-01-06 20:22:30|2419.62|2418.12|2419.43|2417.93|2419.65|2418.15|2419.39|2417.89|0
1641500560000|2022-01-06 20:22:40|2419.39|2417.89|2419.09|2417.59|2419.43|2417.93|2419.01|2417.51|0
1641500570000|2022-01-06 20:22:50|2419.01|2417.51|2418.63|2417.13|2419.05|2417.55|2418.63|2417.13|0
1641500580000|2022-01-06 20:23:00|2418.67|2417.17|2418.79|2417.29|2419.01|2417.51|2418.67|2417.17|0
1641500590000|2022-01-06 20:23:10|2418.75|2417.25|2418.18|2416.68|2418.83|2417.33|2418.18|2416.68|0
1641500600000|2022-01-06 20:23:20|2418.14|2416.64|2418.48|2416.98|2418.48|2416.98|2418.14|2416.64|0
1641500610000|2022-01-06 20:23:30|2418.52|2417.02|2418.26|2416.76|2418.52|2417.02|2418.26|2416.76|0
1641500620000|2022-01-06 20:23:40|2418.3|2416.8|2418.24|2416.74|2418.56|2417.06|2418.24|2416.74|0
1641500630000|2022-01-06 20:23:50|2418.22|2416.72|2418.48|2416.98|2418.52|2417.02|2418.22|2416.72|0
1641500640000|2022-01-06 20:24:00|2418.41|2416.91|2417.96|2416.46|2418.48|2416.98|2417.88|2416.38|0
1641500650000|2022-01-06 20:24:10|2417.92|2416.42|2417.96|2416.46|2417.96|2416.46|2417.66|2416.16|0
1641500660000|2022-01-06 20:24:20|2418|2416.5|2418.22|2416.72|2418.22|2416.72|2417.96|2416.46|0
1641500670000|2022-01-06 20:24:30|2418.26|2416.76|2418.56|2417.06|2418.56|2417.06|2418.26|2416.76|0
1641500680000|2022-01-06 20:24:40|2418.52|2417.02|2418.64|2417.14|2418.64|2417.14|2418.3|2416.8|0
1641500690000|2022-01-06 20:24:50|2418.6|2417.1|2418.6|2417.1|2418.64|2417.14|2418.3|2416.8|0
1641500700000|2022-01-06 20:25:00|2418.56|2417.06|2418.37|2416.87|2418.77|2417.27|2418.3|2416.8|0
1641500710000|2022-01-06 20:25:10|2418.34|2416.84|2418.26|2416.76|2418.37|2416.87|2418.17|2416.67|0
1641500720000|2022-01-06 20:25:20|2418.17|2416.67|2418.65|2417.15|2418.65|2417.15|2418.01|2416.51|0
1641500730000|2022-01-06 20:25:30|2418.69|2417.19|2418.82|2417.32|2418.99|2417.49|2418.69|2417.19|0
1641500740000|2022-01-06 20:25:40|2418.86|2417.36|2418.65|2417.15|2418.95|2417.45|2418.65|2417.15|0
1641500750000|2022-01-06 20:25:50|2418.69|2417.19|2418.95|2417.45|2418.99|2417.49|2418.65|2417.15|0
1641500760000|2022-01-06 20:26:00|2418.99|2417.49|2418.91|2417.41|2418.99|2417.49|2418.69|2417.19|0
1641500770000|2022-01-06 20:26:10|2418.82|2417.32|2419.03|2417.53|2419.03|2417.53|2418.82|2417.32|0
1641500780000|2022-01-06 20:26:20|2418.99|2417.49|2418.91|2417.41|2419.03|2417.53|2418.73|2417.23|0
1641500790000|2022-01-06 20:26:30|2418.82|2417.32|2419.33|2417.83|2419.33|2417.83|2418.82|2417.32|0
1641500800000|2022-01-06 20:26:40|2419.24|2417.74|2419.14|2417.64|2419.24|2417.74|2419.07|2417.57|0
1641500810000|2022-01-06 20:26:50|2419.33|2417.83|2419.03|2417.53|2419.33|2417.83|2419.03|2417.53|0
1641500820000|2022-01-06 20:27:00|2419.07|2417.57|2418.73|2417.23|2419.07|2417.57|2418.73|2417.23|0
1641500830000|2022-01-06 20:27:10|2418.69|2417.19|2418.46|2416.96|2418.69|2417.19|2418.38|2416.88|0
1641500840000|2022-01-06 20:27:20|2418.5|2417|2419.16|2417.66|2419.25|2417.75|2418.5|2417|0
1641500850000|2022-01-06 20:27:30|2419.07|2417.57|2418.76|2417.26|2419.07|2417.57|2418.76|2417.26|0
1641500860000|2022-01-06 20:27:40|2418.8|2417.3|2418.65|2417.15|2418.9|2417.4|2418.46|2416.96|0
1641500870000|2022-01-06 20:27:50|2418.56|2417.06|2418.73|2417.23|2418.76|2417.26|2418.5|2417|0
1641500880000|2022-01-06 20:28:00|2418.69|2417.19|2418.76|2417.26|2418.76|2417.26|2418.42|2416.92|0
1641500890000|2022-01-06 20:28:10|2418.8|2417.3|2418.76|2417.26|2418.8|2417.3|2418.76|2417.26|0
1641500900000|2022-01-06 20:28:20|2418.73|2417.23|2419.12|2417.62|2419.25|2417.75|2418.65|2417.15|0
1641500910000|2022-01-06 20:28:30|2419.16|2417.66|2419.37|2417.87|2419.63|2418.13|2419.07|2417.57|0
1641500920000|2022-01-06 20:28:40|2419.33|2417.83|2419.48|2417.98|2419.48|2417.98|2419.08|2417.58|0
1641500930000|2022-01-06 20:28:50|2419.38|2417.88|2419.21|2417.71|2419.52|2418.02|2419.21|2417.71|0
1641500940000|2022-01-06 20:29:00|2419.18|2417.68|2419.74|2418.24|2419.74|2418.24|2419.16|2417.66|0
1641500950000|2022-01-06 20:29:10|2419.7|2418.2|2419.66|2418.16|2419.7|2418.2|2419.44|2417.94|0
1641500960000|2022-01-06 20:29:20|2419.7|2418.2|2419.64|2418.14|2419.78|2418.28|2419.64|2418.14|0
1641500970000|2022-01-06 20:29:30|2419.46|2417.96|2419.48|2417.98|2419.74|2418.24|2419.44|2417.94|0
1641500980000|2022-01-06 20:29:40|2419.44|2417.94|2420.12|2418.62|2420.12|2418.62|2419.44|2417.94|0
1641500990000|2022-01-06 20:29:50|2420.08|2418.58|2420.08|2418.58|2420.16|2418.66|2419.86|2418.36|0
1641501000000|2022-01-06 20:30:00|2419.99|2418.49|2420.08|2418.58|2420.12|2418.62|2419.61|2418.11|0
1641501010000|2022-01-06 20:30:10|2420.04|2418.54|2420.42|2418.92|2420.72|2419.22|2420.04|2418.54|0
1641501020000|2022-01-06 20:30:20|2420.52|2419.02|2420.65|2419.15|2420.65|2419.15|2420.52|2419.02|0
1641501030000|2022-01-06 20:30:30|2420.61|2419.11|2420.35|2418.85|2420.61|2419.11|2420.35|2418.85|0
1641501040000|2022-01-06 20:30:40|2420.31|2418.81|2419.82|2418.32|2420.38|2418.88|2419.78|2418.28|0
1641501050000|2022-01-06 20:30:50|2419.78|2418.28|2420.08|2418.58|2420.21|2418.71|2419.78|2418.28|0
1641501060000|2022-01-06 20:31:00|2420.04|2418.54|2419.14|2417.64|2420.08|2418.58|2419.14|2417.64|0
1641501070000|2022-01-06 20:31:10|2419.04|2417.54|2419.21|2417.71|2419.35|2417.85|2419.04|2417.54|0
1641501080000|2022-01-06 20:31:20|2419.25|2417.75|2418.87|2417.37|2419.25|2417.75|2418.78|2417.28|0
1641501090000|2022-01-06 20:31:30|2418.91|2417.41|2418.99|2417.49|2418.99|2417.49|2418.65|2417.15|0
1641501100000|2022-01-06 20:31:40|2419.03|2417.53|2419.29|2417.79|2419.29|2417.79|2418.99|2417.49|0
1641501110000|2022-01-06 20:31:50|2419.25|2417.75|2419.38|2417.88|2419.38|2417.88|2419.12|2417.62|0
1641501120000|2022-01-06 20:32:00|2419.29|2417.79|2418.95|2417.45|2419.38|2417.88|2418.86|2417.36|0
1641501130000|2022-01-06 20:32:10|2418.86|2417.36|2418.69|2417.19|2418.95|2417.45|2418.65|2417.15|0
1641501140000|2022-01-06 20:32:20|2418.71|2417.21|2417.93|2416.43|2418.8|2417.3|2417.93|2416.43|0
1641501150000|2022-01-06 20:32:30|2417.89|2416.39|2417.53|2416.03|2417.89|2416.39|2417.32|2415.82|0
1641501160000|2022-01-06 20:32:40|2417.63|2416.13|2417.4|2415.9|2417.7|2416.2|2417.36|2415.86|0
1641501170000|2022-01-06 20:32:50|2417.49|2415.99|2417.78|2416.28|2417.78|2416.28|2417.49|2415.99|0
1641501180000|2022-01-06 20:33:00|2417.74|2416.24|2417.4|2415.9|2417.78|2416.28|2417.14|2415.64|0
1641501190000|2022-01-06 20:33:10|2417.44|2415.94|2417.36|2415.86|2417.44|2415.94|2417.36|2415.86|0
1641501200000|2022-01-06 20:33:20|2417.4|2415.9|2417.67|2416.17|2417.74|2416.24|2417.4|2415.9|0
1641501210000|2022-01-06 20:33:30|2417.7|2416.2|2417.57|2416.07|2417.74|2416.24|2417.4|2415.9|0
1641501220000|2022-01-06 20:33:40|2417.48|2415.98|2417.48|2415.98|2417.74|2416.24|2417.44|2415.94|0
1641501230000|2022-01-06 20:33:50|2417.46|2415.96|2417.48|2415.98|2417.5|2416|2417.42|2415.92|0
1641501240000|2022-01-06 20:34:00|2417.52|2416.02|2417.25|2415.75|2417.61|2416.11|2417.22|2415.72|0
1641501250000|2022-01-06 20:34:10|2417.44|2415.94|2418.04|2416.54|2418.12|2416.62|2417.44|2415.94|0
1641501260000|2022-01-06 20:34:20|2418.08|2416.58|2417.84|2416.34|2418.08|2416.58|2417.7|2416.2|0
1641501270000|2022-01-06 20:34:30|2417.85|2416.35|2418.04|2416.54|2418.31|2416.81|2417.85|2416.35|0
1641501280000|2022-01-06 20:34:40|2418.01|2416.51|2417.69|2416.19|2418.01|2416.51|2417.69|2416.19|0
1641501290000|2022-01-06 20:34:50|2417.57|2416.07|2417.67|2416.17|2417.7|2416.2|2417.4|2415.9|0
1641501300000|2022-01-06 20:35:00|2417.57|2416.07|2417.32|2415.82|2417.8|2416.3|2417.23|2415.73|0
1641501310000|2022-01-06 20:35:10|2417.36|2415.86|2417.23|2415.73|2417.36|2415.86|2417.23|2415.73|0
1641501320000|2022-01-06 20:35:20|2417.32|2415.82|2417.67|2416.17|2417.7|2416.2|2417.14|2415.64|0
1641501330000|2022-01-06 20:35:30|2417.57|2416.07|2418.04|2416.54|2418.37|2416.87|2417.48|2415.98|0
1641501340000|2022-01-06 20:35:40|2418.06|2416.56|2418.08|2416.58|2418.21|2416.71|2418.04|2416.54|0
1641501350000|2022-01-06 20:35:50|2418.04|2416.54|2417.32|2415.82|2418.04|2416.54|2417.32|2415.82|0
1641501360000|2022-01-06 20:36:00|2417.36|2415.86|2417.36|2415.86|2417.63|2416.13|2417.32|2415.82|0
1641501370000|2022-01-06 20:36:10|2417.32|2415.82|2417.63|2416.13|2417.63|2416.13|2417.32|2415.82|0
1641501380000|2022-01-06 20:36:20|2417.67|2416.17|2417.36|2415.86|2417.67|2416.17|2417.36|2415.86|0
1641501390000|2022-01-06 20:36:30|2417.46|2415.96|2417.23|2415.73|2417.63|2416.13|2417.23|2415.73|0
1641501400000|2022-01-06 20:36:40|2417.04|2415.54|2417.29|2415.79|2417.51|2416.01|2416.95|2415.45|0
1641501410000|2022-01-06 20:36:50|2417.32|2415.82|2417.21|2415.71|2417.32|2415.82|2417.21|2415.71|0
1641501420000|2022-01-06 20:37:00|2417.17|2415.67|2416.95|2415.45|2417.29|2415.79|2416.95|2415.45|0
1641501430000|2022-01-06 20:37:10|2416.98|2415.48|2416.87|2415.37|2417.17|2415.67|2416.64|2415.14|0
1641501440000|2022-01-06 20:37:20|2416.91|2415.41|2416.95|2415.45|2416.95|2415.45|2416.68|2415.18|0
1641501450000|2022-01-06 20:37:30|2416.87|2415.37|2416.78|2415.28|2416.87|2415.37|2416.68|2415.18|0
1641501460000|2022-01-06 20:37:40|2416.87|2415.37|2416.68|2415.18|2416.87|2415.37|2416.23|2414.73|0
1641501470000|2022-01-06 20:37:50|2416.72|2415.22|2417.06|2415.56|2417.15|2415.65|2416.72|2415.22|0
1641501480000|2022-01-06 20:38:00|2417.1|2415.6|2417.36|2415.86|2417.49|2415.99|2416.98|2415.48|0
1641501490000|2022-01-06 20:38:10|2417.46|2415.96|2417.29|2415.79|2417.59|2416.09|2417.02|2415.52|0
1641501500000|2022-01-06 20:38:20|2417.32|2415.82|2417.55|2416.05|2417.59|2416.09|2417.25|2415.75|0
1641501510000|2022-01-06 20:38:30|2417.51|2416.01|2417.02|2415.52|2417.51|2416.01|2416.98|2415.48|0
1641501520000|2022-01-06 20:38:40|2416.98|2415.48|2416.72|2415.22|2417.02|2415.52|2416.64|2415.14|0
1641501530000|2022-01-06 20:38:50|2416.68|2415.18|2416.51|2415.01|2416.72|2415.22|2416.34|2414.84|0
1641501540000|2022-01-06 20:39:00|2416.55|2415.05|2416.47|2414.97|2416.68|2415.18|2416.26|2414.76|0
1641501550000|2022-01-06 20:39:10|2416.38|2414.88|2416.4|2414.9|2416.47|2414.97|2416.34|2414.84|0
1641501560000|2022-01-06 20:39:20|2416.42|2414.92|2416.26|2414.76|2416.42|2414.92|2416.26|2414.76|0
1641501570000|2022-01-06 20:39:30|2416.08|2414.58|2417.13|2415.63|2417.17|2415.67|2416.08|2414.58|0
1641501580000|2022-01-06 20:39:40|2417.17|2415.67|2417.04|2415.54|2417.21|2415.71|2417|2415.5|0
1641501590000|2022-01-06 20:39:50|2417.13|2415.63|2417.13|2415.63|2417.13|2415.63|2416.85|2415.35|0
1641501600000|2022-01-06 20:40:00|2417.17|2415.67|2417.4|2415.9|2417.4|2415.9|2416.91|2415.41|0
1641501610000|2022-01-06 20:40:10|2417.3|2415.8|2417.47|2415.97|2417.77|2416.27|2416.91|2415.41|0
1641501620000|2022-01-06 20:40:20|2417.43|2415.93|2417.43|2415.93|2417.51|2416.01|2417.43|2415.93|0
1641501630000|2022-01-06 20:40:30|2417.4|2415.9|2416.7|2415.2|2417.4|2415.9|2416.7|2415.2|0
1641501640000|2022-01-06 20:40:40|2416.66|2415.16|2416.26|2414.76|2416.83|2415.33|2416.23|2414.73|0
1641501650000|2022-01-06 20:40:50|2416.36|2414.86|2416.23|2414.73|2416.4|2414.9|2416|2414.5|0
1641501660000|2022-01-06 20:41:00|2416.26|2414.76|2416.47|2414.97|2416.79|2415.29|2416.26|2414.76|0
1641501670000|2022-01-06 20:41:10|2416.49|2414.99|2416.3|2414.8|2416.53|2415.03|2416.23|2414.73|0
1641501680000|2022-01-06 20:41:20|2416.28|2414.78|2416.42|2414.92|2416.53|2415.03|2416.24|2414.74|0
1641501690000|2022-01-06 20:41:30|2416.38|2414.88|2416.91|2415.41|2416.95|2415.45|2416.32|2414.82|0
1641501700000|2022-01-06 20:41:40|2416.87|2415.37|2417.09|2415.59|2417.09|2415.59|2416.87|2415.37|0
1641501710000|2022-01-06 20:41:50|2417.13|2415.63|2417.32|2415.82|2417.36|2415.86|2417.09|2415.59|0
1641501720000|2022-01-06 20:42:00|2417.28|2415.78|2416.71|2415.21|2417.28|2415.78|2416.71|2415.21|0
1641501730000|2022-01-06 20:42:10|2416.68|2415.18|2416.85|2415.35|2416.98|2415.48|2416.54|2415.04|0
1641501740000|2022-01-06 20:42:20|2416.94|2415.44|2416.26|2414.76|2416.98|2415.48|2416.26|2414.76|0
1641501750000|2022-01-06 20:42:30|2416.3|2414.8|2416.68|2415.18|2416.68|2415.18|2416.3|2414.8|0
1641501760000|2022-01-06 20:42:40|2416.71|2415.21|2416.94|2415.44|2416.94|2415.44|2416.68|2415.18|0
1641501770000|2022-01-06 20:42:50|2416.98|2415.48|2417.24|2415.74|2417.24|2415.74|2416.94|2415.44|0
1641501780000|2022-01-06 20:43:00|2417.28|2415.78|2417.69|2416.19|2417.69|2416.19|2417.2|2415.7|0
1641501790000|2022-01-06 20:43:10|2417.6|2416.1|2417.43|2415.93|2417.6|2416.1|2417.43|2415.93|0
1641501800000|2022-01-06 20:43:20|2417.47|2415.97|2418.07|2416.57|2418.33|2416.83|2417.43|2415.93|0
1641501810000|2022-01-06 20:43:30|2417.99|2416.49|2417.81|2416.31|2417.99|2416.49|2417.6|2416.1|0
1641501820000|2022-01-06 20:43:40|2417.88|2416.38|2418.07|2416.57|2418.15|2416.65|2417.88|2416.38|0
1641501830000|2022-01-06 20:43:50|2418.11|2416.61|2418.07|2416.57|2418.33|2416.83|2417.94|2416.44|0
1641501840000|2022-01-06 20:44:00|2418.15|2416.65|2418.71|2417.21|2418.75|2417.25|2418.07|2416.57|0
1641501850000|2022-01-06 20:44:10|2418.67|2417.17|2418.54|2417.04|2418.67|2417.17|2418.41|2416.91|0
1641501860000|2022-01-06 20:44:20|2418.64|2417.14|2418.64|2417.14|2418.67|2417.17|2418.6|2417.1|0
1641501870000|2022-01-06 20:44:30|2418.6|2417.1|2418.37|2416.87|2418.6|2417.1|2418.33|2416.83|0
1641501880000|2022-01-06 20:44:40|2418.41|2416.91|2417.88|2416.38|2418.41|2416.91|2417.81|2416.31|0
1641501890000|2022-01-06 20:44:50|2417.98|2416.48|2418.11|2416.61|2418.19|2416.69|2417.85|2416.35|0
1641501900000|2022-01-06 20:45:00|2418.09|2416.59|2417.86|2416.36|2418.2|2416.7|2417.71|2416.21|0
1641501910000|2022-01-06 20:45:10|2417.88|2416.38|2418.45|2416.95|2418.53|2417.03|2417.85|2416.35|0
1641501920000|2022-01-06 20:45:20|2418.47|2416.97|2418.49|2416.99|2418.53|2417.03|2418.22|2416.72|0
1641501930000|2022-01-06 20:45:30|2418.4|2416.9|2418.09|2416.59|2418.53|2417.03|2418.09|2416.59|0
1641501940000|2022-01-06 20:45:40|2418|2416.5|2417.66|2416.16|2418|2416.5|2417.66|2416.16|0
1641501950000|2022-01-06 20:45:50|2417.62|2416.12|2417.43|2415.93|2417.62|2416.12|2417.3|2415.8|0
1641501960000|2022-01-06 20:46:00|2417.34|2415.84|2417.74|2416.24|2417.74|2416.24|2417.3|2415.8|0
1641501970000|2022-01-06 20:46:10|2417.7|2416.2|2417.66|2416.16|2418|2416.5|2417.66|2416.16|0
1641501980000|2022-01-06 20:46:20|2417.57|2416.07|2417.53|2416.03|2417.66|2416.16|2417.36|2415.86|0
1641501990000|2022-01-06 20:46:30|2417.51|2416.01|2416.79|2415.29|2417.53|2416.03|2416.75|2415.25|0
1641502000000|2022-01-06 20:46:40|2416.88|2415.38|2416.98|2415.48|2417.02|2415.52|2416.75|2415.25|0
1641502010000|2022-01-06 20:46:50|2417.02|2415.52|2417.58|2416.08|2417.58|2416.08|2417.02|2415.52|0
1641502020000|2022-01-06 20:47:00|2417.56|2416.06|2417.62|2416.12|2417.62|2416.12|2417.32|2415.82|0
1641502030000|2022-01-06 20:47:10|2417.66|2416.16|2417.54|2416.04|2417.66|2416.16|2417.54|2416.04|0
1641502040000|2022-01-06 20:47:20|2417.62|2416.12|2417.58|2416.08|2417.88|2416.38|2417.58|2416.08|0
1641502050000|2022-01-06 20:47:30|2417.54|2416.04|2417.2|2415.7|2417.54|2416.04|2417.07|2415.57|0
1641502060000|2022-01-06 20:47:40|2417.24|2415.74|2417.13|2415.63|2417.24|2415.74|2417.13|2415.63|0
1641502070000|2022-01-06 20:47:50|2417.15|2415.65|2417.2|2415.7|2417.33|2415.83|2417.11|2415.61|0
1641502080000|2022-01-06 20:48:00|2417.16|2415.66|2417.11|2415.61|2417.24|2415.74|2416.86|2415.36|0
1641502090000|2022-01-06 20:48:10|2417.02|2415.52|2417.26|2415.76|2417.28|2415.78|2416.98|2415.48|0
1641502100000|2022-01-06 20:48:20|2417.28|2415.78|2417.43|2415.93|2417.58|2416.08|2417.15|2415.65|0
1641502110000|2022-01-06 20:48:30|2417.4|2415.9|2417.36|2415.86|2417.53|2416.03|2417.32|2415.82|0
1641502120000|2022-01-06 20:48:40|2417.32|2415.82|2416.98|2415.48|2417.32|2415.82|2416.94|2415.44|0
1641502130000|2022-01-06 20:48:50|2416.94|2415.44|2416.94|2415.44|2416.98|2415.48|2416.9|2415.4|0
1641502140000|2022-01-06 20:49:00|2417.02|2415.52|2416.64|2415.14|2417.24|2415.74|2416.6|2415.1|0
1641502150000|2022-01-06 20:49:10|2416.68|2415.18|2417.02|2415.52|2417.05|2415.55|2416.68|2415.18|0
1641502160000|2022-01-06 20:49:20|2417.11|2415.61|2417.28|2415.78|2417.28|2415.78|2417.02|2415.52|0
1641502170000|2022-01-06 20:49:30|2417.24|2415.74|2416.68|2415.18|2417.36|2415.86|2416.68|2415.18|0
1641502180000|2022-01-06 20:49:40|2416.64|2415.14|2416.68|2415.18|2416.71|2415.21|2416.54|2415.04|0
1641502190000|2022-01-06 20:49:50|2416.71|2415.21|2416.54|2415.04|2416.71|2415.21|2416.11|2414.61|0
1641502200000|2022-01-06 20:50:00|2416.58|2415.08|2417.51|2416.01|2417.64|2416.14|2416.07|2414.57|0
1641502210000|2022-01-06 20:50:10|2417.47|2415.97|2416.71|2415.21|2417.74|2416.24|2416.49|2414.99|0
1641502220000|2022-01-06 20:50:20|2416.68|2415.18|2416.07|2414.57|2416.68|2415.18|2416.07|2414.57|0
1641502230000|2022-01-06 20:50:30|2416.03|2414.53|2415.96|2414.46|2416.41|2414.91|2415.92|2414.42|0
1641502240000|2022-01-06 20:50:40|2415.92|2414.42|2416.41|2414.91|2416.49|2414.99|2415.89|2414.39|0
1641502250000|2022-01-06 20:50:50|2416.23|2414.73|2416.19|2414.69|2416.45|2414.95|2416.02|2414.52|0
1641502260000|2022-01-06 20:51:00|2416.28|2414.78|2416.41|2414.91|2416.45|2414.95|2416.15|2414.65|0
1641502270000|2022-01-06 20:51:10|2416.32|2414.82|2416.45|2414.95|2416.49|2414.99|2415.85|2414.35|0
1641502280000|2022-01-06 20:51:20|2416.49|2414.99|2416.85|2415.35|2416.98|2415.48|2416.49|2414.99|0
1641502290000|2022-01-06 20:51:30|2416.75|2415.25|2416.71|2415.21|2417.09|2415.59|2416.71|2415.21|0
1641502300000|2022-01-06 20:51:40|2416.68|2415.18|2416.47|2414.97|2416.77|2415.27|2416.37|2414.87|0
1641502310000|2022-01-06 20:51:50|2416.37|2414.87|2416.6|2415.1|2416.6|2415.1|2416.3|2414.8|0
1641502320000|2022-01-06 20:52:00|2416.68|2415.18|2416.34|2414.84|2416.68|2415.18|2416.26|2414.76|0
1641502330000|2022-01-06 20:52:10|2416.3|2414.8|2415.99|2414.49|2416.3|2414.8|2415.99|2414.49|0
1641502340000|2022-01-06 20:52:20|2416.03|2414.53|2416.22|2414.72|2416.3|2414.8|2415.99|2414.49|0
1641502350000|2022-01-06 20:52:30|2416.26|2414.76|2416.6|2415.1|2416.6|2415.1|2416.16|2414.66|0
1641502360000|2022-01-06 20:52:40|2416.64|2415.14|2416.56|2415.06|2416.73|2415.23|2416.56|2415.06|0
1641502370000|2022-01-06 20:52:50|2416.6|2415.1|2416.9|2415.4|2417.03|2415.53|2416.6|2415.1|0
1641502380000|2022-01-06 20:53:00|2416.94|2415.44|2416.64|2415.14|2416.94|2415.44|2416.37|2414.87|0
1641502390000|2022-01-06 20:53:10|2416.68|2415.18|2416.56|2415.06|2416.86|2415.36|2416.52|2415.02|0
1641502400000|2022-01-06 20:53:20|2416.6|2415.1|2416.86|2415.36|2416.9|2415.4|2416.6|2415.1|0
1641502410000|2022-01-06 20:53:30|2416.9|2415.4|2417.2|2415.7|2417.28|2415.78|2416.9|2415.4|0
1641502420000|2022-01-06 20:53:40|2417.16|2415.66|2416.92|2415.42|2417.2|2415.7|2416.9|2415.4|0
1641502430000|2022-01-06 20:53:50|2416.9|2415.4|2416.86|2415.36|2416.9|2415.4|2416.73|2415.23|0
1641502440000|2022-01-06 20:54:00|2416.77|2415.27|2416.77|2415.27|2416.94|2415.44|2416.6|2415.1|0
1641502450000|2022-01-06 20:54:10|2416.68|2415.18|2416.6|2415.1|2416.94|2415.44|2416.37|2414.87|0
1641502460000|2022-01-06 20:54:20|2416.51|2415.01|2416.34|2414.84|2416.68|2415.18|2416.34|2414.84|0
1641502470000|2022-01-06 20:54:30|2416.24|2414.74|2415.83|2414.33|2416.24|2414.74|2415.71|2414.21|0
1641502480000|2022-01-06 20:54:40|2415.9|2414.4|2415.37|2413.87|2415.9|2414.4|2415.37|2413.87|0
1641502490000|2022-01-06 20:54:50|2415.4|2413.9|2415.6|2414.1|2415.63|2414.13|2415.37|2413.87|0
1641502500000|2022-01-06 20:55:00|2415.64|2414.14|2414.69|2413.19|2415.68|2414.18|2414.69|2413.19|0
1641502510000|2022-01-06 20:55:10|2414.66|2413.16|2414.37|2412.87|2414.66|2413.16|2413.99|2412.49|0
1641502520000|2022-01-06 20:55:20|2414.41|2412.91|2414.56|2413.06|2414.71|2413.21|2414.33|2412.83|0
1641502530000|2022-01-06 20:55:30|2414.52|2413.02|2413.73|2412.23|2414.6|2413.1|2413.69|2412.19|0
1641502540000|2022-01-06 20:55:40|2413.69|2412.19|2413.69|2412.19|2413.77|2412.27|2413.69|2412.19|0
1641502550000|2022-01-06 20:55:50|2413.6|2412.1|2413.6|2412.1|2413.77|2412.27|2413.51|2412.01|0
1641502560000|2022-01-06 20:56:00|2413.69|2412.19|2413.54|2412.04|2413.73|2412.23|2413.51|2412.01|0
1641502570000|2022-01-06 20:56:10|2413.51|2412.01|2413.51|2412.01|2413.58|2412.08|2413.51|2412.01|0
1641502580000|2022-01-06 20:56:20|2413.32|2411.82|2413.45|2411.95|2413.45|2411.95|2413.2|2411.7|0
1641502590000|2022-01-06 20:56:30|2413.43|2411.93|2414.3|2412.8|2414.6|2413.1|2413.43|2411.93|0
1641502600000|2022-01-06 20:56:40|2414.33|2412.83|2414.68|2413.18|2414.68|2413.18|2414.33|2412.83|0
1641502610000|2022-01-06 20:56:50|2414.86|2413.36|2414.78|2413.28|2414.94|2413.44|2414.56|2413.06|0
1641502620000|2022-01-06 20:57:00|2414.97|2413.47|2415.05|2413.55|2415.09|2413.59|2414.75|2413.25|0
1641502630000|2022-01-06 20:57:10|2414.86|2413.36|2415.66|2414.16|2415.77|2414.27|2414.86|2413.36|0
1641502640000|2022-01-06 20:57:20|2415.74|2414.24|2415.96|2414.46|2416.22|2414.72|2415.74|2414.24|0
1641502650000|2022-01-06 20:57:30|2415.94|2414.44|2415.66|2414.16|2416.11|2414.61|2415.66|2414.16|0
1641502660000|2022-01-06 20:57:40|2415.7|2414.2|2416.6|2415.1|2416.64|2415.14|2415.47|2413.97|0
1641502670000|2022-01-06 20:57:50|2416.64|2415.14|2416.68|2415.18|2416.87|2415.37|2416.55|2415.05|0
1641502680000|2022-01-06 20:58:00|2416.64|2415.14|2417.28|2415.78|2417.28|2415.78|2416.26|2414.76|0
1641502690000|2022-01-06 20:58:10|2417.19|2415.69|2417.09|2415.59|2417.43|2415.93|2417.01|2415.51|0
1641502700000|2022-01-06 20:58:20|2417.12|2415.62|2417.21|2415.71|2417.36|2415.86|2416.98|2415.48|0
1641502710000|2022-01-06 20:58:30|2417.17|2415.67|2416.64|2415.14|2417.17|2415.67|2416.64|2415.14|0
1641502720000|2022-01-06 20:58:40|2416.46|2414.96|2415.66|2414.16|2416.46|2414.96|2415.66|2414.16|0
1641502730000|2022-01-06 20:58:50|2415.7|2414.2|2416.15|2414.65|2416.15|2414.65|2415.7|2414.2|0
1641502740000|2022-01-06 20:59:00|2416.04|2414.54|2416|2414.5|2416.04|2414.54|2415.7|2414.2|0
1641502750000|2022-01-06 20:59:10|2415.96|2414.46|2416.82|2415.32|2416.93|2415.43|2415.92|2414.42|0
1641502760000|2022-01-06 20:59:20|2416.89|2415.39|2416.91|2415.41|2417.16|2415.66|2416.48|2414.98|0
1641502770000|2022-01-06 20:59:30|2416.95|2415.45|2417.14|2415.64|2417.23|2415.73|2416.82|2415.32|0
1641502780000|2022-01-06 20:59:40|2417.1|2415.6|2418.02|2416.52|2418.02|2416.52|2416.97|2415.47|0
1641502790000|2022-01-06 20:59:50|2417.95|2416.45|2417.47|2415.97|2418.27|2416.77|2416.04|2414.54|0
1641502800000|2022-01-06 21:00:00|2417.73|2416.23|2417.47|2415.97|2417.73|2416.23|2417.19|2415.69|0
1641502810000|2022-01-06 21:00:10|2417.45|2415.95|2418.55|2417.05|2418.55|2417.05|2417.38|2415.88|0
1641502820000|2022-01-06 21:00:20|2418.57|2417.07|2418.03|2416.53|2418.68|2417.18|2418.02|2416.52|0
1641502830000|2022-01-06 21:00:30|2417.99|2416.49|2417.31|2415.81|2417.99|2416.49|2417.31|2415.81|0
1641502840000|2022-01-06 21:00:40|2417.29|2415.79|2417.22|2415.72|2417.31|2415.81|2417.09|2415.59|0
1641502850000|2022-01-06 21:00:50|2417.24|2415.74|2417.22|2415.72|2417.45|2415.95|2417.22|2415.72|0
1641502860000|2022-01-06 21:01:00|2417.24|2415.74|2417.45|2415.95|2417.45|2415.95|2417.24|2415.74|0
1641502870000|2022-01-06 21:01:10|2417.46|2415.96|2417.8|2416.3|2417.8|2416.3|2417.46|2415.96|0
1641502880000|2022-01-06 21:01:20|2417.82|2416.32|2417.9|2416.4|2417.9|2416.4|2417.8|2416.3|0
1641502890000|2022-01-06 21:01:30|2417.88|2416.38|2417.11|2415.61|2417.88|2416.38|2417.09|2415.59|0
1641502900000|2022-01-06 21:01:40|2417.22|2415.72|2417.54|2416.04|2417.67|2416.17|2417.09|2415.59|0
1641502910000|2022-01-06 21:01:50|2417.56|2416.06|2418.03|2416.53|2418.03|2416.53|2417.56|2416.06|0
1641502920000|2022-01-06 21:02:00|2418.01|2416.51|2418.03|2416.53|2418.03|2416.53|2417.9|2416.4|0
1641502930000|2022-01-06 21:02:10|2418.05|2416.55|2418.39|2416.89|2418.52|2417.02|2418.05|2416.55|0
1641502940000|2022-01-06 21:02:20|2418.4|2416.9|2418.39|2416.89|2418.52|2417.02|2418.39|2416.89|0
1641502950000|2022-01-06 21:02:30|2418.37|2416.87|2418.03|2416.53|2418.37|2416.87|2418.03|2416.53|0
1641502960000|2022-01-06 21:02:40|2418.01|2416.51|2418.26|2416.76|2418.26|2416.76|2417.9|2416.4|0
1641502970000|2022-01-06 21:02:50|2418.28|2416.78|2418.16|2416.66|2418.52|2417.02|2418.16|2416.66|0
1641502990000|2022-01-06 21:03:10|2418.18|2416.68|2418.26|2416.76|2418.26|2416.76|2418.18|2416.68|0
1641503000000|2022-01-06 21:03:20|2418.24|2416.74|2418.16|2416.66|2418.24|2416.74|2418.16|2416.66|0
1641503010000|2022-01-06 21:03:30|2418.14|2416.64|2418.26|2416.76|2418.26|2416.76|2418.03|2416.53|0
1641503020000|2022-01-06 21:03:40|2418.28|2416.78|2418.39|2416.89|2418.39|2416.89|2418.28|2416.78|0
1641503030000|2022-01-06 21:03:50|2418.38|2416.88|2418.39|2416.89|2418.52|2417.02|2418.26|2416.76|0
1641503040000|2022-01-06 21:04:00|2418.41|2416.91|2418.56|2417.06|2418.62|2417.12|2418.41|2416.91|0
1641503050000|2022-01-06 21:04:10|2418.52|2417.02|2418.62|2417.12|2418.62|2417.12|2418.39|2416.89|0
1641503060000|2022-01-06 21:04:20|2418.6|2417.1|2418.62|2417.12|2418.75|2417.25|2418.52|2417.02|0
1641503070000|2022-01-06 21:04:30|2418.6|2417.1|2418.62|2417.12|2418.75|2417.25|2418.52|2417.02|0
1641503080000|2022-01-06 21:04:40|2418.6|2417.1|2418.62|2417.12|2418.62|2417.12|2418.52|2417.02|0
1641503090000|2022-01-06 21:04:50|2418.64|2417.14|2418.75|2417.25|2418.75|2417.25|2418.62|2417.12|0
1641503100000|2022-01-06 21:05:00|2418.73|2417.23|2418.62|2417.12|2418.73|2417.23|2418.62|2417.12|0
1641503110000|2022-01-06 21:05:10|2418.64|2417.14|2418.98|2417.48|2418.98|2417.48|2418.64|2417.14|0
1641503120000|2022-01-06 21:05:20|2418.99|2417.49|2418.75|2417.25|2419.11|2417.61|2418.75|2417.25|0
1641503130000|2022-01-06 21:05:30|2418.81|2417.31|2419.11|2417.61|2419.2|2417.7|2418.81|2417.31|0
1641503140000|2022-01-06 21:05:40|2419.13|2417.63|2419.33|2417.83|2419.33|2417.83|2419.13|2417.63|0
1641503150000|2022-01-06 21:05:50|2419.35|2417.85|2419.56|2418.06|2419.56|2418.06|2419.35|2417.85|0
1641503160000|2022-01-06 21:06:00|2419.57|2418.07|2419.34|2417.84|2419.57|2418.07|2419.12|2417.62|0
1641503170000|2022-01-06 21:06:10|2419.33|2417.83|2419.21|2417.71|2419.33|2417.83|2419.21|2417.71|0
1641503180000|2022-01-06 21:06:20|2419.19|2417.69|2419.12|2417.62|2419.19|2417.69|2418.99|2417.49|0
1641503190000|2022-01-06 21:06:30|2419.1|2417.6|2418.76|2417.26|2419.1|2417.6|2418.63|2417.13|0
1641503200000|2022-01-06 21:06:40|2418.74|2417.24|2418.63|2417.13|2418.74|2417.24|2418.63|2417.13|0
1641503210000|2022-01-06 21:06:50|2418.65|2417.15|2418.63|2417.13|2418.76|2417.26|2418.63|2417.13|0
1641503230000|2022-01-06 21:07:10|2418.65|2417.15|2418.63|2417.13|2418.76|2417.26|2418.63|2417.13|0
1641503240000|2022-01-06 21:07:20|2418.62|2417.12|2418.62|2417.12|2418.62|2417.12|2418.62|2417.12|0
1641503270000|2022-01-06 21:07:50|2418.64|2417.14|2418.98|2417.48|2418.98|2417.48|2418.64|2417.14|0
1641503280000|2022-01-06 21:08:00|2418.96|2417.46|2419.11|2417.61|2419.11|2417.61|2418.84|2417.34|0
1641503290000|2022-01-06 21:08:10|2419.13|2417.63|2419.33|2417.83|2419.33|2417.83|2419.11|2417.61|0
1641503300000|2022-01-06 21:08:20|2419.32|2417.82|2420.05|2418.55|2420.05|2418.55|2419.2|2417.7|0
1641503310000|2022-01-06 21:08:30|2420.04|2418.54|2419.92|2418.42|2420.18|2418.68|2419.92|2418.42|0
1641503320000|2022-01-06 21:08:40|2419.94|2418.44|2419.83|2418.33|2420.05|2418.55|2419.83|2418.33|0
1641503330000|2022-01-06 21:08:50|2419.81|2418.31|2419.69|2418.19|2419.81|2418.31|2419.56|2418.06|0
1641503340000|2022-01-06 21:09:00|2419.71|2418.21|2419.69|2418.19|2419.83|2418.33|2419.69|2418.19|0
1641503350000|2022-01-06 21:09:10|2419.67|2418.17|2419.11|2417.61|2419.69|2418.19|2418.98|2417.48|0
1641503360000|2022-01-06 21:09:20|2419.12|2417.62|2418.62|2417.12|2419.15|2417.65|2418.52|2417.02|0
1641503370000|2022-01-06 21:09:30|2418.63|2417.13|2418.75|2417.25|2418.75|2417.25|2418.57|2417.07|0
1641503380000|2022-01-06 21:09:40|2418.77|2417.27|2418.84|2417.34|2418.84|2417.34|2418.75|2417.25|0
1641503390000|2022-01-06 21:09:50|2418.86|2417.36|2419.47|2417.97|2419.47|2417.97|2418.86|2417.36|0
1641503400000|2022-01-06 21:10:00|2419.45|2417.95|2419.33|2417.83|2419.56|2418.06|2419.33|2417.83|0
1641503410000|2022-01-06 21:10:10|2419.32|2417.82|2419.56|2418.06|2419.56|2418.06|2419.2|2417.7|0
1641503420000|2022-01-06 21:10:20|2419.55|2418.05|2419.69|2418.19|2419.69|2418.19|2419.47|2417.97|0
1641503430000|2022-01-06 21:10:30|2419.67|2418.17|2419.69|2418.19|2419.83|2418.33|2419.56|2418.06|0
1641503440000|2022-01-06 21:10:40|2419.67|2418.17|2419.56|2418.06|2419.69|2418.19|2419.47|2417.97|0
1641503450000|2022-01-06 21:10:50|2419.58|2418.08|2419.55|2418.05|2419.69|2418.19|2419.47|2417.97|0
1641503460000|2022-01-06 21:11:00|2419.56|2418.06|2419.55|2418.05|2419.82|2418.32|2419.46|2417.96|0
1641503470000|2022-01-06 21:11:10|2419.53|2418.03|2419.32|2417.82|2419.55|2418.05|2419.32|2417.82|0
1641503480000|2022-01-06 21:11:20|2419.34|2417.84|2419.32|2417.82|2419.46|2417.96|2419.19|2417.69|0
1641503490000|2022-01-06 21:11:30|2419.34|2417.84|2419.46|2417.96|2419.46|2417.96|2419.34|2417.84|0
1641503500000|2022-01-06 21:11:40|2419.44|2417.94|2419.55|2418.05|2419.55|2418.05|2419.32|2417.82|0
1641503510000|2022-01-06 21:11:50|2419.57|2418.07|2418.83|2417.33|2419.82|2418.32|2418.61|2417.11|0
1641503520000|2022-01-06 21:12:00|2418.85|2417.35|2418.83|2417.33|2419.1|2417.6|2418.74|2417.24|0
1641503530000|2022-01-06 21:12:10|2418.84|2417.34|2419.1|2417.6|2419.1|2417.6|2418.84|2417.34|0
1641503540000|2022-01-06 21:12:20|2419.08|2417.58|2419.32|2417.82|2419.32|2417.82|2418.92|2417.42|0
1641503550000|2022-01-06 21:12:30|2419.34|2417.84|2419.32|2417.82|2419.55|2418.05|2419.32|2417.82|0
1641503560000|2022-01-06 21:12:40|2419.34|2417.84|2419.32|2417.82|2419.46|2417.96|2419.32|2417.82|0
1641503570000|2022-01-06 21:12:50|2419.34|2417.84|2419.46|2417.96|2419.46|2417.96|2419.34|2417.84|0
1641503580000|2022-01-06 21:13:00|2419.48|2417.98|2419.82|2418.32|2419.82|2418.32|2419.48|2417.98|0
1641503590000|2022-01-06 21:13:10|2419.83|2418.33|2419.91|2418.41|2420.04|2418.54|2419.82|2418.32|0
1641503600000|2022-01-06 21:13:20|2419.93|2418.43|2420.04|2418.54|2420.04|2418.54|2419.93|2418.43|0
1641503610000|2022-01-06 21:13:30|2420.06|2418.56|2420.04|2418.54|2420.27|2418.77|2420.04|2418.54|0
1641503620000|2022-01-06 21:13:40|2420.02|2418.52|2420.04|2418.54|2420.04|2418.54|2419.91|2418.41|0
1641503630000|2022-01-06 21:13:50|2420.06|2418.56|2420.5|2419|2420.5|2419|2420.06|2418.56|0
1641503640000|2022-01-06 21:14:00|2420.49|2418.99|2420.63|2419.13|2420.63|2419.13|2420.45|2418.95|0
1641503650000|2022-01-06 21:14:10|2420.61|2419.11|2420.4|2418.9|2420.61|2419.11|2420.4|2418.9|0
1641503660000|2022-01-06 21:14:20|2420.36|2418.86|2419.91|2418.41|2420.36|2418.86|2419.91|2418.41|0
1641503670000|2022-01-06 21:14:30|2419.87|2418.37|2419.46|2417.96|2419.87|2418.37|2419.32|2417.82|0
1641503680000|2022-01-06 21:14:40|2419.47|2417.97|2419.82|2418.32|2419.82|2418.32|2419.46|2417.96|0
1641503690000|2022-01-06 21:14:50|2419.8|2418.3|2419.55|2418.05|2419.82|2418.32|2419.55|2418.05|0
1641503700000|2022-01-06 21:15:00|2419.57|2418.07|2419.73|2418.23|2419.73|2418.23|2419.55|2418.05|0
1641503710000|2022-01-06 21:15:10|2419.72|2418.22|2419.55|2418.05|2419.82|2418.32|2419.46|2417.96|0
1641503720000|2022-01-06 21:15:20|2419.56|2418.06|2419.55|2418.05|2419.68|2418.18|2419.5|2418|0
1641503730000|2022-01-06 21:15:30|2419.57|2418.07|2419.68|2418.18|2419.68|2418.18|2419.57|2418.07|0
1641503740000|2022-01-06 21:15:40|2419.67|2418.17|2419.55|2418.05|2419.67|2418.17|2419.5|2418|0
1641503760000|2022-01-06 21:16:00|2419.53|2418.03|2419.46|2417.96|2419.53|2418.03|2419.37|2417.87|0
1641503770000|2022-01-06 21:16:10|2419.45|2417.95|2419.46|2417.96|2419.46|2417.96|2419.37|2417.87|0
1641503780000|2022-01-06 21:16:20|2419.45|2417.95|2419.68|2418.18|2419.68|2418.18|2419.37|2417.87|0
1641503790000|2022-01-06 21:16:30|2419.7|2418.2|2419.7|2418.2|2419.7|2418.2|2419.7|2418.2|0
1641503800000|2022-01-06 21:16:40|2419.82|2418.32|2419.73|2418.23|2419.82|2418.32|2419.68|2418.18|0
1641503810000|2022-01-06 21:16:50|2419.72|2418.22|2419.68|2418.18|2419.82|2418.32|2419.68|2418.18|0
1641503820000|2022-01-06 21:17:00|2419.7|2418.2|2419.82|2418.32|2419.82|2418.32|2419.7|2418.2|0
1641503840000|2022-01-06 21:17:20|2419.8|2418.3|2419.68|2418.18|2419.8|2418.3|2419.68|2418.18|0
1641503850000|2022-01-06 21:17:30|2419.7|2418.2|2419.91|2418.41|2419.91|2418.41|2419.7|2418.2|0
1641503860000|2022-01-06 21:17:40|2419.95|2418.45|2420.17|2418.67|2420.17|2418.67|2419.95|2418.45|0
1641503880000|2022-01-06 21:18:00|2420.16|2418.66|2420.04|2418.54|2420.17|2418.67|2420.04|2418.54|0
1641503910000|2022-01-06 21:18:30|2420|2418.5|2419.82|2418.32|2420|2418.5|2419.82|2418.32|0
1641503920000|2022-01-06 21:18:40|2419.8|2418.3|2419.55|2418.05|2419.8|2418.3|2419.55|2418.05|0
1641503930000|2022-01-06 21:18:50|2419.56|2418.06|2419.64|2418.14|2419.68|2418.18|2419.55|2418.05|0
1641503940000|2022-01-06 21:19:00|2419.63|2418.13|2419.82|2418.32|2419.91|2418.41|2419.55|2418.05|0
1641503950000|2022-01-06 21:19:10|2419.83|2418.33|2419.91|2418.41|2420|2418.5|2419.83|2418.33|0
1641503960000|2022-01-06 21:19:20|2419.93|2418.43|2420.04|2418.54|2420.04|2418.54|2419.93|2418.43|0
1641503970000|2022-01-06 21:19:30|2420.03|2418.53|2420.04|2418.54|2420.04|2418.54|2420|2418.5|0
1641503980000|2022-01-06 21:19:40|2420.02|2418.52|2419.82|2418.32|2420.02|2418.52|2419.82|2418.32|0
1641504000000|2022-01-06 21:20:00|2419.8|2418.3|2419.82|2418.32|2419.82|2418.32|2419.68|2418.18|0
1641504010000|2022-01-06 21:20:10|2419.83|2418.33|2419.91|2418.41|2419.91|2418.41|2419.82|2418.32|0
1641504020000|2022-01-06 21:20:20|2419.92|2418.42|2420.04|2418.54|2420.04|2418.54|2419.91|2418.41|0
1641504030000|2022-01-06 21:20:30|2420.02|2418.52|2419.91|2418.41|2420.02|2418.52|2419.91|2418.41|0
1641504040000|2022-01-06 21:20:40|2419.89|2418.39|2419.91|2418.41|2419.91|2418.41|2419.82|2418.32|0
1641504050000|2022-01-06 21:20:50|2419.9|2418.4|2419.86|2418.36|2419.91|2418.41|2419.86|2418.36|0
1641504060000|2022-01-06 21:21:00|2419.87|2418.37|2419.82|2418.32|2419.91|2418.41|2419.82|2418.32|0
1641504080000|2022-01-06 21:21:20|2419.83|2418.33|2419.82|2418.32|2419.91|2418.41|2419.82|2418.32|0
1641504100000|2022-01-06 21:21:40|2419.83|2418.33|2419.91|2418.41|2419.91|2418.41|2419.83|2418.33|0
1641504120000|2022-01-06 21:22:00|2419.93|2418.43|2420.04|2418.54|2420.04|2418.54|2419.91|2418.41|0
1641504140000|2022-01-06 21:22:20|2420.02|2418.52|2419.91|2418.41|2420.02|2418.52|2419.91|2418.41|0
1641504160000|2022-01-06 21:22:40|2419.9|2418.4|2419.86|2418.36|2419.91|2418.41|2419.86|2418.36|0
1641504170000|2022-01-06 21:22:50|2419.85|2418.35|2419.82|2418.32|2419.85|2418.35|2419.82|2418.32|0
1641504180000|2022-01-06 21:23:00|2419.83|2418.33|2419.91|2418.41|2419.91|2418.41|2419.83|2418.33|0
1641504190000|2022-01-06 21:23:10|2419.92|2418.42|2420.04|2418.54|2420.04|2418.54|2419.92|2418.42|0
1641504210000|2022-01-06 21:23:30|2420.06|2418.56|2420.17|2418.67|2420.17|2418.67|2420.06|2418.56|0
1641504220000|2022-01-06 21:23:40|2420.16|2418.66|2420.04|2418.54|2420.16|2418.66|2420.04|2418.54|0
1641504230000|2022-01-06 21:23:50|2420.06|2418.56|2420.17|2418.67|2420.17|2418.67|2420.06|2418.56|0
1641504260000|2022-01-06 21:24:20|2420.18|2418.68|2420.27|2418.77|2420.27|2418.77|2420.18|2418.68|0
1641504270000|2022-01-06 21:24:30|2420.23|2418.73|2420.04|2418.54|2420.23|2418.73|2420.04|2418.54|0
1641504290000|2022-01-06 21:24:50|2420.06|2418.56|2420.4|2418.9|2420.4|2418.9|2420.06|2418.56|0
1641504300000|2022-01-06 21:25:00|2420.42|2418.92|2420.27|2418.77|2420.5|2419|2420.27|2418.77|0
1641504320000|2022-01-06 21:25:20|2420.29|2418.79|2420.4|2418.9|2420.4|2418.9|2420.29|2418.79|0
1641504330000|2022-01-06 21:25:30|2420.38|2418.88|2420.27|2418.77|2420.38|2418.88|2420.27|2418.77|0
1641504340000|2022-01-06 21:25:40|2420.28|2418.78|2420.4|2418.9|2420.4|2418.9|2420.27|2418.77|0
1641504360000|2022-01-06 21:26:00|2420.42|2418.92|2420.4|2418.9|2420.5|2419|2420.4|2418.9|0
1641504370000|2022-01-06 21:26:10|2420.38|2418.88|2420.27|2418.77|2420.38|2418.88|2420.27|2418.77|0
1641504400000|2022-01-06 21:26:40|2420.25|2418.75|2420.27|2418.77|2420.27|2418.77|2420.17|2418.67|0
1641504420000|2022-01-06 21:27:00|2420.29|2418.79|2420.4|2418.9|2420.4|2418.9|2420.29|2418.79|0
1641504460000|2022-01-06 21:27:40|2420.42|2418.92|2420.4|2418.9|2420.5|2419|2420.4|2418.9|0
1641504490000|2022-01-06 21:28:10|2420.42|2418.92|2420.4|2418.9|2420.5|2419|2420.4|2418.9|0
1641504500000|2022-01-06 21:28:20|2420.41|2418.91|2420.4|2418.9|2420.45|2418.95|2420.4|2418.9|0
1641504510000|2022-01-06 21:28:30|2420.38|2418.88|2420.27|2418.77|2420.38|2418.88|2420.27|2418.77|0
1641504520000|2022-01-06 21:28:40|2420.29|2418.79|2420.27|2418.77|2420.4|2418.9|2420.27|2418.77|0
1641504550000|2022-01-06 21:29:10|2420.29|2418.79|2420.27|2418.77|2420.4|2418.9|2420.27|2418.77|0
1641504560000|2022-01-06 21:29:20|2420.26|2418.76|2420.17|2418.67|2420.26|2418.76|2420.17|2418.67|0
1641504570000|2022-01-06 21:29:30|2420.19|2418.69|2420.17|2418.67|2420.27|2418.77|2420.17|2418.67|0
1641504580000|2022-01-06 21:29:40|2420.18|2418.68|2420.18|2418.68|2420.18|2418.68|2420.18|2418.68|0
1641504600000|2022-01-06 21:30:00|2420.2|2418.7|2420.28|2418.78|2420.28|2418.78|2420.2|2418.7|0
1641504610000|2022-01-06 21:30:10|2420.27|2418.77|2420.41|2418.91|2420.41|2418.91|2420.18|2418.68|0
1641504620000|2022-01-06 21:30:20|2420.39|2418.89|2420.28|2418.78|2420.39|2418.89|2420.28|2418.78|0
1641504630000|2022-01-06 21:30:30|2420.26|2418.76|2420.18|2418.68|2420.26|2418.76|2420.18|2418.68|0
1641504640000|2022-01-06 21:30:40|2420.2|2418.7|2420.28|2418.78|2420.28|2418.78|2420.2|2418.7|0
1641504650000|2022-01-06 21:30:50|2420.26|2418.76|2420.18|2418.68|2420.26|2418.76|2420.18|2418.68|0
1641504680000|2022-01-06 21:31:20|2420.2|2418.7|2420.28|2418.78|2420.28|2418.78|2420.2|2418.7|0
1641504710000|2022-01-06 21:31:50|2420.26|2418.76|2420.18|2418.68|2420.26|2418.76|2420.18|2418.68|0
1641504740000|2022-01-06 21:32:20|2420.17|2418.67|2420.05|2418.55|2420.17|2418.67|2420.05|2418.55|0
1641504790000|2022-01-06 21:33:10|2420.03|2418.53|2419.92|2418.42|2420.03|2418.53|2419.92|2418.42|0
1641504800000|2022-01-06 21:33:20|2419.94|2418.44|2420.05|2418.55|2420.05|2418.55|2419.94|2418.44|0
1641504810000|2022-01-06 21:33:30|2420.03|2418.53|2419.92|2418.42|2420.03|2418.53|2419.92|2418.42|0
1641504840000|2022-01-06 21:34:00|2419.91|2418.41|2419.83|2418.33|2419.91|2418.41|2419.83|2418.33|0
1641504850000|2022-01-06 21:34:10|2419.82|2418.32|2419.56|2418.06|2419.82|2418.32|2419.56|2418.06|0
1641504870000|2022-01-06 21:34:30|2419.58|2418.08|2419.65|2418.15|2419.69|2418.19|2419.58|2418.08|0
1641504880000|2022-01-06 21:34:40|2419.64|2418.14|2419.69|2418.19|2419.69|2418.19|2419.56|2418.06|0
1641504900000|2022-01-06 21:35:00|2419.71|2418.21|2419.83|2418.33|2419.83|2418.33|2419.71|2418.21|0
1641504910000|2022-01-06 21:35:10|2419.84|2418.34|2420.18|2418.68|2420.18|2418.68|2419.84|2418.34|0
1641504920000|2022-01-06 21:35:20|2420.17|2418.67|2420.05|2418.55|2420.17|2418.67|2420.05|2418.55|0
1641505000000|2022-01-06 21:36:40|2420.03|2418.53|2419.92|2418.42|2420.03|2418.53|2419.92|2418.42|0
1641505010000|2022-01-06 21:36:50|2419.94|2418.44|2419.69|2418.19|2420.05|2418.55|2419.69|2418.19|0
1641505020000|2022-01-06 21:37:00|2419.67|2418.17|2419.56|2418.06|2419.69|2418.19|2419.56|2418.06|0
1641505030000|2022-01-06 21:37:10|2419.54|2418.04|2419.47|2417.97|2419.54|2418.04|2419.47|2417.97|0
1641505050000|2022-01-06 21:37:30|2419.41|2417.91|2419.2|2417.7|2419.41|2417.91|2419.11|2417.61|0
1641505060000|2022-01-06 21:37:40|2419.18|2417.68|2419.11|2417.61|2419.2|2417.7|2419.11|2417.61|0
1641505070000|2022-01-06 21:37:50|2419.13|2417.63|2419.33|2417.83|2419.33|2417.83|2419.11|2417.61|0
1641505090000|2022-01-06 21:38:10|2419.3|2417.8|2419.11|2417.61|2419.3|2417.8|2419.11|2417.61|0
1641505100000|2022-01-06 21:38:20|2419.09|2417.59|2418.98|2417.48|2419.09|2417.59|2418.98|2417.48|0
1641505110000|2022-01-06 21:38:30|2418.99|2417.49|2419.11|2417.61|2419.11|2417.61|2418.99|2417.49|0
1641505120000|2022-01-06 21:38:40|2419.09|2417.59|2419.11|2417.61|2419.11|2417.61|2418.98|2417.48|0
1641505130000|2022-01-06 21:38:50|2419.1|2417.6|2418.98|2417.48|2419.1|2417.6|2418.98|2417.48|0
1641505140000|2022-01-06 21:39:00|2418.99|2417.49|2418.98|2417.48|2419.2|2417.7|2418.98|2417.48|0
1641505160000|2022-01-06 21:39:20|2418.99|2417.49|2419.1|2417.6|2419.11|2417.61|2418.99|2417.49|0
1641505170000|2022-01-06 21:39:30|2419.02|2417.52|2418.98|2417.48|2419.02|2417.52|2418.98|2417.48|0
1641505180000|2022-01-06 21:39:40|2418.99|2417.49|2419.11|2417.61|2419.11|2417.61|2418.99|2417.49|0
1641505190000|2022-01-06 21:39:50|2419.13|2417.63|2419.15|2417.65|2419.2|2417.7|2419.13|2417.63|0
1641505200000|2022-01-06 21:40:00|2419.16|2417.66|2419.33|2417.83|2419.33|2417.83|2419.16|2417.66|0
1641505210000|2022-01-06 21:40:10|2419.37|2417.87|2419.56|2418.06|2419.56|2418.06|2419.37|2417.87|0
1641505220000|2022-01-06 21:40:20|2419.54|2418.04|2419.33|2417.83|2419.54|2418.04|2419.2|2417.7|0
1641505230000|2022-01-06 21:40:30|2419.32|2417.82|2419.33|2417.83|2419.33|2417.83|2419.2|2417.7|0
1641505240000|2022-01-06 21:40:40|2419.32|2417.82|2419.2|2417.7|2419.32|2417.82|2419.2|2417.7|0
1641505260000|2022-01-06 21:41:00|2419.22|2417.72|2419.51|2418.01|2419.51|2418.01|2419.22|2417.72|0
1641505270000|2022-01-06 21:41:10|2419.48|2417.98|2419.47|2417.97|2419.56|2418.06|2419.2|2417.7|0
1641505280000|2022-01-06 21:41:20|2419.49|2417.99|2419.47|2417.97|2419.56|2418.06|2419.47|2417.97|0
1641505290000|2022-01-06 21:41:30|2419.45|2417.95|2419.33|2417.83|2419.45|2417.95|2419.33|2417.83|0
1641505300000|2022-01-06 21:41:40|2419.34|2417.84|2419.56|2418.06|2419.56|2418.06|2419.34|2417.84|0
1641505310000|2022-01-06 21:41:50|2419.58|2418.08|2419.69|2418.19|2419.69|2418.19|2419.58|2418.08|0
1641505320000|2022-01-06 21:42:00|2419.7|2418.2|2419.92|2418.42|2419.92|2418.42|2419.7|2418.2|0
1641505330000|2022-01-06 21:42:10|2419.94|2418.44|2419.92|2418.42|2420.05|2418.55|2419.92|2418.42|0
1641505340000|2022-01-06 21:42:20|2419.89|2418.39|2419.83|2418.33|2419.89|2418.39|2419.74|2418.24|0
1641505360000|2022-01-06 21:42:40|2419.84|2418.34|2420.05|2418.55|2420.05|2418.55|2419.84|2418.34|0
1641505380000|2022-01-06 21:43:00|2420.07|2418.57|2420.18|2418.68|2420.28|2418.78|2420.07|2418.57|0
1641505390000|2022-01-06 21:43:10|2420.2|2418.7|2420.18|2418.68|2420.28|2418.78|2420.18|2418.68|0
1641505400000|2022-01-06 21:43:20|2420.2|2418.7|2420.28|2418.78|2420.28|2418.78|2420.2|2418.7|0
1641505410000|2022-01-06 21:43:30|2420.3|2418.8|2420.41|2418.91|2420.41|2418.91|2420.3|2418.8|0
1641505440000|2022-01-06 21:44:00|2420.45|2418.95|2420.64|2419.14|2420.77|2419.27|2420.45|2418.95|0
1641505450000|2022-01-06 21:44:10|2420.62|2419.12|2420.64|2419.14|2420.64|2419.14|2420.51|2419.01|0
1641505480000|2022-01-06 21:44:40|2420.62|2419.12|2420.41|2418.91|2420.62|2419.12|2420.41|2418.91|0
1641505500000|2022-01-06 21:45:00|2420.43|2418.93|2420.81|2419.31|2420.81|2419.31|2420.43|2418.93|0
1641505520000|2022-01-06 21:45:20|2420.82|2419.32|2420.94|2419.44|2420.94|2419.44|2420.81|2419.31|0
1641505570000|2022-01-06 21:46:10|2420.98|2419.48|2421.18|2419.68|2421.18|2419.68|2420.98|2419.48|0
1641505580000|2022-01-06 21:46:20|2421.3|2419.8|2421.07|2419.57|2421.3|2419.8|2421.07|2419.57|0
1641505590000|2022-01-06 21:46:30|2421.05|2419.55|2420.94|2419.44|2421.05|2419.55|2420.94|2419.44|0
1641505600000|2022-01-06 21:46:40|2421|2419.5|2421|2419.5|2421|2419.5|2421|2419.5|0
1641505610000|2022-01-06 21:46:50|2420.98|2419.48|2421|2419.5|2421|2419.5|2420.87|2419.37|0
1641505640000|2022-01-06 21:47:20|2420.99|2419.49|2420.87|2419.37|2421|2419.5|2420.87|2419.37|0
1641505650000|2022-01-06 21:47:30|2420.88|2419.38|2420.87|2419.37|2421|2419.5|2420.87|2419.37|0
1641505700000|2022-01-06 21:48:20|2420.86|2419.36|2420.82|2419.32|2420.86|2419.36|2420.82|2419.32|0
1641505710000|2022-01-06 21:48:30|2420.83|2419.33|2420.87|2419.37|2420.87|2419.37|2420.83|2419.33|0
1641505720000|2022-01-06 21:48:40|2420.85|2419.35|2420.77|2419.27|2420.85|2419.35|2420.77|2419.27|0
1641505980000|2022-01-06 21:53:00|2420.79|2419.29|2420.87|2419.37|2420.87|2419.37|2420.79|2419.29|0
1641505990000|2022-01-06 21:53:10|2420.89|2419.39|2421|2419.5|2421|2419.5|2420.89|2419.39|0
1641506000000|2022-01-06 21:53:20|2421.02|2419.52|2421.13|2419.63|2421.13|2419.63|2421.02|2419.52|0
1641506040000|2022-01-06 21:54:00|2421.16|2419.66|2421.36|2419.86|2421.36|2419.86|2421.16|2419.66|0
1641506050000|2022-01-06 21:54:10|2421.34|2419.84|2421.22|2419.72|2421.34|2419.84|2421.22|2419.72|0
1641506060000|2022-01-06 21:54:20|2421.24|2419.74|2421.36|2419.86|2421.36|2419.86|2421.24|2419.74|0
1641506070000|2022-01-06 21:54:30|2421.38|2419.88|2421.58|2420.08|2421.58|2420.08|2421.38|2419.88|0
1641506080000|2022-01-06 21:54:40|2421.57|2420.07|2421.36|2419.86|2421.58|2420.08|2421.36|2419.86|0
1641506090000|2022-01-06 21:54:50|2421.38|2419.88|2421.36|2419.86|2421.49|2419.99|2421.36|2419.86|0
1641506100000|2022-01-06 21:55:00|2421.34|2419.84|2421.13|2419.63|2421.34|2419.84|2421.13|2419.63|0
1641506110000|2022-01-06 21:55:10|2421.11|2419.61|2420.99|2419.49|2421.11|2419.61|2420.99|2419.49|0
1641506120000|2022-01-06 21:55:20|2420.95|2419.45|2420.87|2419.37|2420.95|2419.45|2420.87|2419.37|0
1641506140000|2022-01-06 21:55:40|2420.85|2419.35|2421|2419.5|2421|2419.5|2420.77|2419.27|0
1641506150000|2022-01-06 21:55:50|2421.02|2419.52|2421|2419.5|2421.13|2419.63|2421|2419.5|0
1641506160000|2022-01-06 21:56:00|2421.02|2419.52|2421.13|2419.63|2421.13|2419.63|2421.02|2419.52|0
1641506250000|2022-01-06 21:57:30|2421.15|2419.65|2421.22|2419.72|2421.22|2419.72|2421.15|2419.65|0
1641506260000|2022-01-06 21:57:40|2421.24|2419.74|2421.36|2419.86|2421.36|2419.86|2421.24|2419.74|0
1641506280000|2022-01-06 21:58:00|2421.38|2419.88|2421.49|2419.99|2421.49|2419.99|2421.38|2419.88|0
1641506290000|2022-01-06 21:58:10|2421.47|2419.97|2421.36|2419.86|2421.47|2419.97|2421.36|2419.86|0
1641506360000|2022-01-06 21:59:20|2421.34|2419.84|2421.13|2419.63|2421.34|2419.84|2421.13|2419.63|0
1641506370000|2022-01-06 21:59:30|2421.15|2419.65|2421.13|2419.63|2421.22|2419.72|2421.13|2419.63|0
1641506390000|2022-01-06 21:59:50|2421.14|2419.64|2421.23|2419.73|2421.23|2419.73|2421.05|2419.55|0
1641506400000|2022-01-06 22:00:00|2421.27|2419.77|2421.27|2419.77|2421.27|2419.77|2421.27|2419.77|0
1641506410000|2022-01-06 22:00:10|2421.05|2419.55|2421.05|2419.55|2421.05|2419.55|2421.05|2419.55|0
1641506660000|2022-01-06 22:04:20|2421.08|2419.58|2421.08|2419.58|2421.08|2419.58|2421.08|2419.58|0
1641506680000|2022-01-06 22:04:40|2421.31|2419.81|2421.31|2419.81|2421.31|2419.81|2421.31|2419.81|0
1641506710000|2022-01-06 22:05:10|2421.35|2419.85|2421.35|2419.85|2421.35|2419.85|2421.35|2419.85|0
1641506770000|2022-01-06 22:06:10|2421.23|2419.73|2421.23|2419.73|2421.23|2419.73|2421.23|2419.73|0
1641506780000|2022-01-06 22:06:20|2421.35|2419.85|2421.35|2419.85|2421.35|2419.85|2421.35|2419.85|0
1641506810000|2022-01-06 22:06:50|2421.23|2419.73|2421.12|2419.62|2421.23|2419.73|2421.12|2419.62|0
1641507050000|2022-01-06 22:10:50|2421.23|2419.73|2421.23|2419.73|2421.23|2419.73|2421.23|2419.73|0
1641507110000|2022-01-06 22:11:50|2421.27|2419.77|2421.27|2419.77|2421.27|2419.77|2421.27|2419.77|0
1641507220000|2022-01-06 22:13:40|2421.31|2419.81|2421.31|2419.81|2421.31|2419.81|2421.31|2419.81|0
1641507380000|2022-01-06 22:16:20|2421.27|2419.77|2421.27|2419.77|2421.27|2419.77|2421.27|2419.77|0
1641507700000|2022-01-06 22:21:40|2421.31|2419.81|2421.31|2419.81|2421.31|2419.81|2421.31|2419.81|0
1641507840000|2022-01-06 22:24:00|2421.37|2419.87|2421.37|2419.87|2421.37|2419.87|2421.37|2419.87|0
1641508080000|2022-01-06 22:28:00|2421.33|2419.83|2421.22|2419.72|2421.33|2419.83|2421.22|2419.72|0
1641508090000|2022-01-06 22:28:10|2421.26|2419.76|2421.26|2419.76|2421.26|2419.76|2421.26|2419.76|0
1641508100000|2022-01-06 22:28:20|2421.22|2419.72|2421.14|2419.64|2421.22|2419.72|2421.14|2419.64|0
1641508110000|2022-01-06 22:28:30|2421.11|2419.61|2421.22|2419.72|2421.26|2419.76|2421.11|2419.61|0
1641508120000|2022-01-06 22:28:40|2421.07|2419.57|2420.99|2419.49|2421.07|2419.57|2420.99|2419.49|0
1641508130000|2022-01-06 22:28:50|2421.18|2419.68|2421.14|2419.64|2421.18|2419.68|2421.14|2419.64|0
1641508170000|2022-01-06 22:29:30|2421.18|2419.68|2421.18|2419.68|2421.18|2419.68|2421.18|2419.68|0
1641508740000|2022-01-06 22:39:00|2421.26|2419.76|2421.26|2419.76|2421.26|2419.76|2421.26|2419.76|0
1641508770000|2022-01-06 22:39:30|2421.29|2419.79|2421.29|2419.79|2421.29|2419.79|2421.29|2419.79|0
1641508790000|2022-01-06 22:39:50|2421.26|2419.76|2421.26|2419.76|2421.26|2419.76|2421.26|2419.76|0
1641508860000|2022-01-06 22:41:00|2421.22|2419.72|2421.22|2419.72|2421.22|2419.72|2421.22|2419.72|0
1641508870000|2022-01-06 22:41:10|2421.26|2419.76|2421.26|2419.76|2421.26|2419.76|2421.26|2419.76|0
1641509480000|2022-01-06 22:51:20|2421.29|2419.79|2421.33|2419.83|2421.33|2419.83|2421.29|2419.79|0
1641509510000|2022-01-06 22:51:50|2421.29|2419.79|2421.29|2419.79|2421.29|2419.79|2421.29|2419.79|0
1641509700000|2022-01-06 22:55:00|2421.33|2419.83|2421.33|2419.83|2421.33|2419.83|2421.33|2419.83|0
1641509850000|2022-01-06 22:57:30|2421.37|2419.87|2421.33|2419.83|2421.37|2419.87|2421.33|2419.83|0
1641509870000|2022-01-06 22:57:50|2421.37|2419.87|2421.37|2419.87|2421.37|2419.87|2421.37|2419.87|0
1641509920000|2022-01-06 22:58:40|2421.41|2419.91|2421.41|2419.91|2421.41|2419.91|2421.41|2419.91|0
1641509940000|2022-01-06 22:59:00|2421.37|2419.87|2421.37|2419.87|2421.37|2419.87|2421.37|2419.87|0
1641509950000|2022-01-06 22:59:10|2421.56|2420.06|2421.41|2419.91|2421.56|2420.06|2421.41|2419.91|0
1641509980000|2022-01-06 22:59:40|2421.56|2420.06|2421.56|2420.06|2421.56|2420.06|2421.56|2420.06|0
1641510000000|2022-01-06 23:00:00|2421.87|2420.37|2423.13|2421.63|2423.75|2422.25|2421.87|2420.37|0
1641510010000|2022-01-06 23:00:10|2423.11|2421.61|2422.91|2421.41|2423.11|2421.61|2422.72|2421.22|0
1641510020000|2022-01-06 23:00:20|2422.95|2421.45|2422.9|2421.4|2423.03|2421.53|2422.9|2421.4|0
1641510030000|2022-01-06 23:00:30|2422.89|2421.39|2423.26|2421.76|2423.26|2421.76|2422.85|2421.35|0
1641510040000|2022-01-06 23:00:40|2423.27|2421.77|2423.39|2421.89|2423.39|2421.89|2423.26|2421.76|0
1641510050000|2022-01-06 23:00:50|2423.38|2421.88|2423.39|2421.89|2423.57|2422.07|2423.31|2421.81|0
1641510060000|2022-01-06 23:01:00|2423.4|2421.9|2423.48|2421.98|2423.57|2422.07|2423.39|2421.89|0
1641510070000|2022-01-06 23:01:10|2423.49|2421.99|2423.08|2421.58|2423.57|2422.07|2423.08|2421.58|0
1641510080000|2022-01-06 23:01:20|2423.07|2421.57|2422.9|2421.4|2423.07|2421.57|2422.9|2421.4|0
1641510090000|2022-01-06 23:01:30|2422.89|2421.39|2422.9|2421.4|2422.95|2421.45|2422.72|2421.22|0
1641510100000|2022-01-06 23:01:40|2422.91|2421.41|2423.08|2421.58|2423.21|2421.71|2422.91|2421.41|0
1641510110000|2022-01-06 23:01:50|2423.09|2421.59|2422.86|2421.36|2423.09|2421.59|2422.86|2421.36|0
1641510120000|2022-01-06 23:02:00|2422.87|2421.37|2422.96|2421.46|2422.96|2421.46|2422.86|2421.36|0
1641510130000|2022-01-06 23:02:10|2422.97|2421.47|2422.96|2421.46|2423.09|2421.59|2422.96|2421.46|0
1641510160000|2022-01-06 23:02:40|2422.94|2421.44|2422.88|2421.38|2422.94|2421.44|2422.86|2421.36|0
1641510170000|2022-01-06 23:02:50|2422.96|2421.46|2422.96|2421.46|2422.96|2421.46|2422.91|2421.41|0
1641510180000|2022-01-06 23:03:00|2422.94|2421.44|2422.96|2421.46|2422.96|2421.46|2422.86|2421.36|0
1641510190000|2022-01-06 23:03:10|2422.94|2421.44|2422.86|2421.36|2422.96|2421.46|2422.86|2421.36|0
1641510200000|2022-01-06 23:03:20|2422.87|2421.37|2422.86|2421.36|2422.96|2421.46|2422.86|2421.36|0
1641510210000|2022-01-06 23:03:30|2422.83|2421.33|2422.73|2421.23|2422.83|2421.33|2422.68|2421.18|0
1641510220000|2022-01-06 23:03:40|2422.72|2421.22|2422.73|2421.23|2422.73|2421.23|2422.68|2421.18|0
1641510230000|2022-01-06 23:03:50|2422.75|2421.25|2422.96|2421.46|2422.96|2421.46|2422.75|2421.25|0
1641510240000|2022-01-06 23:04:00|2422.95|2421.45|2422.96|2421.46|2422.96|2421.46|2422.91|2421.41|0
1641510260000|2022-01-06 23:04:20|2422.95|2421.45|2422.73|2421.23|2422.95|2421.45|2422.73|2421.23|0
1641510270000|2022-01-06 23:04:30|2422.72|2421.22|2422.6|2421.1|2422.72|2421.22|2422.6|2421.1|0
1641510280000|2022-01-06 23:04:40|2422.62|2421.12|2422.73|2421.23|2422.73|2421.23|2422.62|2421.12|0
1641510290000|2022-01-06 23:04:50|2422.75|2421.25|2422.73|2421.23|2422.86|2421.36|2422.73|2421.23|0
1641510300000|2022-01-06 23:05:00|2422.71|2421.21|2422.86|2421.36|2422.86|2421.36|2422.6|2421.1|0
1641510310000|2022-01-06 23:05:10|2422.89|2421.39|2422.96|2421.46|2423.09|2421.59|2422.86|2421.36|0
1641510320000|2022-01-06 23:05:20|2422.97|2421.47|2422.96|2421.46|2423.04|2421.54|2422.96|2421.46|0
1641510330000|2022-01-06 23:05:30|2422.97|2421.47|2423.04|2421.54|2423.09|2421.59|2422.97|2421.47|0
1641510340000|2022-01-06 23:05:40|2423.03|2421.53|2422.91|2421.41|2423.03|2421.53|2422.91|2421.41|0
1641510350000|2022-01-06 23:05:50|2422.9|2421.4|2422.96|2421.46|2422.96|2421.46|2422.86|2421.36|0
1641510360000|2022-01-06 23:06:00|2422.94|2421.44|2422.96|2421.46|2422.96|2421.46|2422.86|2421.36|0
1641510370000|2022-01-06 23:06:10|2422.95|2421.45|2423.22|2421.72|2423.22|2421.72|2422.91|2421.41|0
1641510380000|2022-01-06 23:06:20|2423.2|2421.7|2422.96|2421.46|2423.22|2421.72|2422.96|2421.46|0
1641510400000|2022-01-06 23:06:40|2422.97|2421.47|2422.96|2421.46|2423.04|2421.54|2422.96|2421.46|0
1641510410000|2022-01-06 23:06:50|2422.97|2421.47|2423.14|2421.64|2423.14|2421.64|2422.96|2421.46|0
1641510420000|2022-01-06 23:07:00|2423.15|2421.65|2423.32|2421.82|2423.32|2421.82|2423.15|2421.65|0
1641510430000|2022-01-06 23:07:10|2423.3|2421.8|2423.22|2421.72|2423.3|2421.8|2423.22|2421.72|0
1641510450000|2022-01-06 23:07:30|2423.24|2421.74|2423.32|2421.82|2423.32|2421.82|2423.22|2421.72|0
1641510460000|2022-01-06 23:07:40|2423.33|2421.83|2423.27|2421.77|2423.37|2421.87|2423.27|2421.77|0
1641510470000|2022-01-06 23:07:50|2423.26|2421.76|2423.14|2421.64|2423.26|2421.76|2423.14|2421.64|0
1641510480000|2022-01-06 23:08:00|2423.12|2421.62|2423.01|2421.51|2423.12|2421.62|2423.01|2421.51|0
1641510500000|2022-01-06 23:08:20|2422.99|2421.49|2422.78|2421.28|2422.99|2421.49|2422.78|2421.28|0
1641510530000|2022-01-06 23:08:50|2422.77|2421.27|2422.78|2421.28|2422.78|2421.28|2422.73|2421.23|0
1641510540000|2022-01-06 23:09:00|2422.77|2421.27|2422.91|2421.41|2422.91|2421.41|2422.73|2421.23|0
1641510550000|2022-01-06 23:09:10|2422.93|2421.43|2423.01|2421.51|2423.01|2421.51|2422.93|2421.43|0
1641510560000|2022-01-06 23:09:20|2422.99|2421.49|2423.01|2421.51|2423.01|2421.51|2422.91|2421.41|0
1641510570000|2022-01-06 23:09:30|2423.03|2421.53|2423.27|2421.77|2423.27|2421.77|2423.03|2421.53|0
1641510580000|2022-01-06 23:09:40|2423.28|2421.78|2423.27|2421.77|2423.32|2421.82|2423.27|2421.77|0
1641510590000|2022-01-06 23:09:50|2423.28|2421.78|2423.27|2421.77|2423.32|2421.82|2423.27|2421.77|0
1641510600000|2022-01-06 23:10:00|2423.29|2421.79|2423.5|2422|2423.5|2422|2423.29|2421.79|0
1641510620000|2022-01-06 23:10:20|2423.48|2421.98|2423.27|2421.77|2423.48|2421.98|2423.27|2421.77|0
1641510630000|2022-01-06 23:10:30|2423.28|2421.78|2423.27|2421.77|2423.32|2421.82|2423.27|2421.77|0
1641510650000|2022-01-06 23:10:50|2423.28|2421.78|2423.27|2421.77|2423.37|2421.87|2423.27|2421.77|0
1641510670000|2022-01-06 23:11:10|2423.28|2421.78|2423.27|2421.77|2423.32|2421.82|2423.27|2421.77|0
1641510680000|2022-01-06 23:11:20|2423.31|2421.81|2423.37|2421.87|2423.5|2422|2423.31|2421.81|0
1641510690000|2022-01-06 23:11:30|2423.35|2421.85|2423.27|2421.77|2423.35|2421.85|2423.27|2421.77|0
1641510700000|2022-01-06 23:11:40|2423.28|2421.78|2423.37|2421.87|2423.37|2421.87|2423.28|2421.78|0
1641510720000|2022-01-06 23:12:00|2423.38|2421.88|2423.5|2422|2423.5|2422|2423.38|2421.88|0
1641510730000|2022-01-06 23:12:10|2423.48|2421.98|2423.37|2421.87|2423.48|2421.98|2423.37|2421.87|0
1641510740000|2022-01-06 23:12:20|2423.38|2421.88|2423.37|2421.87|2423.5|2422|2423.37|2421.87|0
1641510750000|2022-01-06 23:12:30|2423.36|2421.86|2423.27|2421.77|2423.36|2421.86|2423.27|2421.77|0
1641510760000|2022-01-06 23:12:40|2423.28|2421.78|2423.37|2421.87|2423.37|2421.87|2423.27|2421.77|0
1641510780000|2022-01-06 23:13:00|2423.36|2421.86|2423.37|2421.87|2423.37|2421.87|2423.32|2421.82|0
1641510790000|2022-01-06 23:13:10|2423.45|2421.95|2423.37|2421.87|2423.45|2421.95|2423.37|2421.87|0
1641510810000|2022-01-06 23:13:30|2423.35|2421.85|2423.37|2421.87|2423.37|2421.87|2423.27|2421.77|0
1641510830000|2022-01-06 23:13:50|2423.35|2421.85|2423.27|2421.77|2423.35|2421.85|2423.27|2421.77|0
1641510840000|2022-01-06 23:14:00|2423.29|2421.79|2423.37|2421.87|2423.37|2421.87|2423.27|2421.77|0
1641510850000|2022-01-06 23:14:10|2423.36|2421.86|2423.27|2421.77|2423.36|2421.86|2423.27|2421.77|0
1641510870000|2022-01-06 23:14:30|2423.25|2421.75|2423.01|2421.51|2423.25|2421.75|2423.01|2421.51|0
1641510880000|2022-01-06 23:14:40|2422.99|2421.49|2422.91|2421.41|2422.99|2421.49|2422.83|2421.33|0
1641510890000|2022-01-06 23:14:50|2422.89|2421.39|2422.78|2421.28|2422.89|2421.39|2422.78|2421.28|0
1641510900000|2022-01-06 23:15:00|2422.72|2421.22|2422.19|2420.69|2422.72|2421.22|2422.19|2420.69|0
1641510910000|2022-01-06 23:15:10|2422.23|2420.73|2422.65|2421.15|2422.78|2421.28|2422.23|2420.73|0
1641510920000|2022-01-06 23:15:20|2422.63|2421.13|2422.24|2420.74|2422.63|2421.13|2422.24|2420.74|0
1641510930000|2022-01-06 23:15:30|2422.26|2420.76|2422.34|2420.84|2422.34|2420.84|2422.26|2420.76|0
1641510940000|2022-01-06 23:15:40|2422.36|2420.86|2422.47|2420.97|2422.47|2420.97|2422.36|2420.86|0
1641510950000|2022-01-06 23:15:50|2422.46|2420.96|2422.47|2420.97|2422.47|2420.97|2422.42|2420.92|0
1641510970000|2022-01-06 23:16:10|2422.46|2420.96|2422.6|2421.1|2422.6|2421.1|2422.42|2420.92|0
1641510980000|2022-01-06 23:16:20|2422.58|2421.08|2422.34|2420.84|2422.58|2421.08|2422.24|2420.74|0
1641510990000|2022-01-06 23:16:30|2422.33|2420.83|2422.29|2420.79|2422.33|2420.83|2422.29|2420.79|0
1641511000000|2022-01-06 23:16:40|2422.28|2420.78|2422.47|2420.97|2422.47|2420.97|2422.24|2420.74|0
1641511010000|2022-01-06 23:16:50|2422.45|2420.95|2422.47|2420.97|2422.47|2420.97|2422.34|2420.84|0
1641511020000|2022-01-06 23:17:00|2422.46|2420.96|2422.47|2420.97|2422.47|2420.97|2422.42|2420.92|0
1641511030000|2022-01-06 23:17:10|2422.49|2420.99|2422.6|2421.1|2422.6|2421.1|2422.47|2420.97|0
1641511040000|2022-01-06 23:17:20|2422.62|2421.12|2422.6|2421.1|2422.7|2421.2|2422.6|2421.1|0
1641511050000|2022-01-06 23:17:30|2422.62|2421.12|2422.6|2421.1|2422.7|2421.2|2422.6|2421.1|0
1641511070000|2022-01-06 23:17:50|2422.58|2421.08|2422.47|2420.97|2422.58|2421.08|2422.47|2420.97|0
1641511080000|2022-01-06 23:18:00|2422.49|2420.99|2422.6|2421.1|2422.6|2421.1|2422.47|2420.97|0
1641511090000|2022-01-06 23:18:10|2422.64|2421.14|2422.83|2421.33|2422.83|2421.33|2422.64|2421.14|0
1641511100000|2022-01-06 23:18:20|2422.85|2421.35|2422.96|2421.46|2422.96|2421.46|2422.85|2421.35|0
1641511110000|2022-01-06 23:18:30|2422.98|2421.48|2423.06|2421.56|2423.06|2421.56|2422.98|2421.48|0
1641511120000|2022-01-06 23:18:40|2423.04|2421.54|2423.06|2421.56|2423.06|2421.56|2422.96|2421.46|0
1641511130000|2022-01-06 23:18:50|2423.07|2421.57|2423.06|2421.56|2423.19|2421.69|2423.06|2421.56|0
1641511140000|2022-01-06 23:19:00|2423.04|2421.54|2422.96|2421.46|2423.04|2421.54|2422.96|2421.46|0
1641511150000|2022-01-06 23:19:10|2422.94|2421.44|2422.83|2421.33|2422.94|2421.44|2422.83|2421.33|0
1641511160000|2022-01-06 23:19:20|2422.81|2421.31|2422.7|2421.2|2422.81|2421.31|2422.7|2421.2|0
1641511170000|2022-01-06 23:19:30|2422.68|2421.18|2422.83|2421.33|2422.83|2421.33|2422.6|2421.1|0
1641511180000|2022-01-06 23:19:40|2422.85|2421.35|2422.96|2421.46|2422.96|2421.46|2422.85|2421.35|0
1641511190000|2022-01-06 23:19:50|2422.98|2421.48|2423.06|2421.56|2423.06|2421.56|2422.98|2421.48|0
1641511200000|2022-01-06 23:20:00|2423.07|2421.57|2423.19|2421.69|2423.19|2421.69|2423.06|2421.56|0
1641511210000|2022-01-06 23:20:10|2423.21|2421.71|2423.32|2421.82|2423.32|2421.82|2423.21|2421.71|0
1641511220000|2022-01-06 23:20:20|2423.3|2421.8|2423.06|2421.56|2423.3|2421.8|2423.06|2421.56|0
1641511230000|2022-01-06 23:20:30|2423.07|2421.57|2423.19|2421.69|2423.19|2421.69|2423.07|2421.57|0
1641511240000|2022-01-06 23:20:40|2423.21|2421.71|2423.32|2421.82|2423.32|2421.82|2423.21|2421.71|0
1641511250000|2022-01-06 23:20:50|2423.3|2421.8|2423.19|2421.69|2423.3|2421.8|2423.19|2421.69|0
1641511260000|2022-01-06 23:21:00|2423.2|2421.7|2423.32|2421.82|2423.32|2421.82|2423.2|2421.7|0
1641511270000|2022-01-06 23:21:10|2423.3|2421.8|2423.41|2421.91|2423.41|2421.91|2423.19|2421.69|0
1641511280000|2022-01-06 23:21:20|2423.34|2421.84|2422.96|2421.46|2423.34|2421.84|2422.96|2421.46|0
1641511290000|2022-01-06 23:21:30|2422.94|2421.44|2422.83|2421.33|2422.96|2421.46|2422.7|2421.2|0
1641511320000|2022-01-06 23:22:00|2422.85|2421.35|2423.06|2421.56|2423.06|2421.56|2422.85|2421.35|0
1641511330000|2022-01-06 23:22:10|2423.04|2421.54|2422.96|2421.46|2423.04|2421.54|2422.96|2421.46|0
1641511340000|2022-01-06 23:22:20|2422.94|2421.44|2422.7|2421.2|2422.94|2421.44|2422.6|2421.1|0
1641511360000|2022-01-06 23:22:40|2422.68|2421.18|2422.65|2421.15|2422.7|2421.2|2422.6|2421.1|0
1641511370000|2022-01-06 23:22:50|2422.66|2421.16|2422.7|2421.2|2422.7|2421.2|2422.65|2421.15|0
1641511380000|2022-01-06 23:23:00|2422.69|2421.19|2422.6|2421.1|2422.69|2421.19|2422.6|2421.1|0
1641511400000|2022-01-06 23:23:20|2422.62|2421.12|2422.6|2421.1|2422.7|2421.2|2422.6|2421.1|0
1641511410000|2022-01-06 23:23:30|2422.58|2421.08|2422.6|2421.1|2422.6|2421.1|2422.47|2420.97|0
1641511420000|2022-01-06 23:23:40|2422.58|2421.08|2422.6|2421.1|2422.7|2421.2|2422.47|2420.97|0
1641511430000|2022-01-06 23:23:50|2422.62|2421.12|2422.6|2421.1|2422.7|2421.2|2422.6|2421.1|0
1641511470000|2022-01-06 23:24:30|2422.58|2421.08|2422.47|2420.97|2422.58|2421.08|2422.47|2420.97|0
1641511480000|2022-01-06 23:24:40|2422.48|2420.98|2422.6|2421.1|2422.6|2421.1|2422.48|2420.98|0
1641511500000|2022-01-06 23:25:00|2422.59|2421.09|2422.83|2421.33|2422.83|2421.33|2422.47|2420.97|0
1641511510000|2022-01-06 23:25:10|2422.85|2421.35|2422.96|2421.46|2422.96|2421.46|2422.85|2421.35|0
1641511540000|2022-01-06 23:25:40|2422.94|2421.44|2422.83|2421.33|2422.94|2421.44|2422.83|2421.33|0
1641511560000|2022-01-06 23:26:00|2422.81|2421.31|2422.7|2421.2|2422.81|2421.31|2422.7|2421.2|0
1641511580000|2022-01-06 23:26:20|2422.72|2421.22|2422.83|2421.33|2422.83|2421.33|2422.72|2421.22|0
1641511600000|2022-01-06 23:26:40|2422.82|2421.32|2422.6|2421.1|2422.82|2421.32|2422.6|2421.1|0
1641511610000|2022-01-06 23:26:50|2422.58|2421.08|2422.47|2420.97|2422.58|2421.08|2422.47|2420.97|0
1641511620000|2022-01-06 23:27:00|2422.49|2420.99|2422.7|2421.2|2422.7|2421.2|2422.49|2420.99|0
1641511630000|2022-01-06 23:27:10|2422.72|2421.22|2422.7|2421.2|2422.83|2421.33|2422.65|2421.15|0
1641511640000|2022-01-06 23:27:20|2422.72|2421.22|2422.83|2421.33|2422.83|2421.33|2422.72|2421.22|0
1641511650000|2022-01-06 23:27:30|2422.85|2421.35|2422.83|2421.33|2422.96|2421.46|2422.83|2421.33|0
1641511660000|2022-01-06 23:27:40|2422.85|2421.35|2423.06|2421.56|2423.06|2421.56|2422.85|2421.35|0
1641511670000|2022-01-06 23:27:50|2423.02|2421.52|2422.96|2421.46|2423.02|2421.52|2422.83|2421.33|0
1641511680000|2022-01-06 23:28:00|2422.94|2421.44|2422.94|2421.44|2422.94|2421.44|2422.94|2421.44|0
1641511690000|2022-01-06 23:28:10|2422.83|2421.33|2422.83|2421.33|2422.83|2421.33|2422.83|2421.33|0
1641511700000|2022-01-06 23:28:20|2422.85|2421.35|2422.96|2421.46|2422.96|2421.46|2422.85|2421.35|0
1641511710000|2022-01-06 23:28:30|2422.98|2421.48|2423.01|2421.51|2423.06|2421.56|2422.98|2421.48|0
1641511720000|2022-01-06 23:28:40|2423|2421.5|2422.96|2421.46|2423|2421.5|2422.96|2421.46|0
1641511730000|2022-01-06 23:28:50|2422.98|2421.48|2422.96|2421.46|2423.06|2421.56|2422.96|2421.46|0
1641511740000|2022-01-06 23:29:00|2422.95|2421.45|2422.83|2421.33|2422.95|2421.45|2422.83|2421.33|0
1641511750000|2022-01-06 23:29:10|2422.84|2421.34|2422.83|2421.33|2422.96|2421.46|2422.83|2421.33|0
1641511760000|2022-01-06 23:29:20|2422.85|2421.35|2422.96|2421.46|2422.96|2421.46|2422.85|2421.35|0
1641511770000|2022-01-06 23:29:30|2422.94|2421.44|2422.83|2421.33|2422.94|2421.44|2422.83|2421.33|0
1641511790000|2022-01-06 23:29:50|2422.85|2421.35|2423.06|2421.56|2423.06|2421.56|2422.85|2421.35|0
1641511800000|2022-01-06 23:30:00|2423.07|2421.57|2423.41|2421.91|2423.55|2422.05|2423.07|2421.57|0
1641511810000|2022-01-06 23:30:10|2423.43|2421.93|2423.19|2421.69|2423.68|2422.18|2423.19|2421.69|0
1641511820000|2022-01-06 23:30:20|2423.2|2421.7|2423.06|2421.56|2423.32|2421.82|2423.06|2421.56|0
1641511830000|2022-01-06 23:30:30|2423.04|2421.54|2422.7|2421.2|2423.04|2421.54|2422.7|2421.2|0
1641511840000|2022-01-06 23:30:40|2422.68|2421.18|2422.7|2421.2|2422.7|2421.2|2422.6|2421.1|0
1641511850000|2022-01-06 23:30:50|2422.72|2421.22|2422.6|2421.1|2422.83|2421.33|2422.6|2421.1|0
1641511860000|2022-01-06 23:31:00|2422.62|2421.12|2422.6|2421.1|2422.7|2421.2|2422.6|2421.1|0
1641511870000|2022-01-06 23:31:10|2422.62|2421.12|2422.85|2421.35|2422.85|2421.35|2422.62|2421.12|0
1641511880000|2022-01-06 23:31:20|2422.96|2421.46|2422.83|2421.33|2422.96|2421.46|2422.83|2421.33|0
1641511890000|2022-01-06 23:31:30|2422.85|2421.35|2422.96|2421.46|2422.96|2421.46|2422.83|2421.33|0
1641511900000|2022-01-06 23:31:40|2422.94|2421.44|2422.83|2421.33|2422.94|2421.44|2422.83|2421.33|0
1641511910000|2022-01-06 23:31:50|2422.85|2421.35|2422.96|2421.46|2422.96|2421.46|2422.85|2421.35|0
1641511920000|2022-01-06 23:32:00|2422.94|2421.44|2422.78|2421.28|2422.94|2421.44|2422.7|2421.2|0
1641511930000|2022-01-06 23:32:10|2422.79|2421.29|2422.7|2421.2|2422.96|2421.46|2422.7|2421.2|0
1641511950000|2022-01-06 23:32:30|2422.72|2421.22|2422.6|2421.1|2422.83|2421.33|2422.6|2421.1|0
1641511960000|2022-01-06 23:32:40|2422.62|2421.12|2422.7|2421.2|2422.7|2421.2|2422.62|2421.12|0
1641511970000|2022-01-06 23:32:50|2422.71|2421.21|2422.78|2421.28|2422.78|2421.28|2422.71|2421.21|0
1641511980000|2022-01-06 23:33:00|2422.79|2421.29|2422.83|2421.33|2422.83|2421.33|2422.79|2421.29|0
1641512010000|2022-01-06 23:33:30|2422.81|2421.31|2422.83|2421.33|2422.83|2421.33|2422.7|2421.2|0
1641512020000|2022-01-06 23:33:40|2422.85|2421.35|2422.96|2421.46|2422.96|2421.46|2422.83|2421.33|0
1641512040000|2022-01-06 23:34:00|2422.97|2421.47|2422.96|2421.46|2423.06|2421.56|2422.96|2421.46|0
1641512050000|2022-01-06 23:34:10|2422.98|2421.48|2423.06|2421.56|2423.06|2421.56|2422.98|2421.48|0
1641512060000|2022-01-06 23:34:20|2423.04|2421.54|2423.06|2421.56|2423.14|2421.64|2422.96|2421.46|0
1641512070000|2022-01-06 23:34:30|2423.04|2421.54|2423.06|2421.56|2423.06|2421.56|2422.96|2421.46|0
1641512080000|2022-01-06 23:34:40|2423.14|2421.64|2423.19|2421.69|2423.19|2421.69|2423.14|2421.64|0
1641512090000|2022-01-06 23:34:50|2423.18|2421.68|2423.14|2421.64|2423.19|2421.69|2423.14|2421.64|0
1641512100000|2022-01-06 23:35:00|2423.15|2421.65|2423.37|2421.87|2423.37|2421.87|2423.15|2421.65|0
1641512110000|2022-01-06 23:35:10|2423.36|2421.86|2423.32|2421.82|2423.36|2421.86|2423.32|2421.82|0
1641512120000|2022-01-06 23:35:20|2423.3|2421.8|2423.19|2421.69|2423.3|2421.8|2423.19|2421.69|0
1641512130000|2022-01-06 23:35:30|2423.2|2421.7|2423.32|2421.82|2423.32|2421.82|2423.2|2421.7|0
1641512140000|2022-01-06 23:35:40|2423.31|2421.81|2423.06|2421.56|2423.31|2421.81|2423.06|2421.56|0
1641512150000|2022-01-06 23:35:50|2423.07|2421.57|2423.19|2421.69|2423.23|2421.73|2423.07|2421.57|0
1641512160000|2022-01-06 23:36:00|2423.18|2421.68|2423.14|2421.64|2423.18|2421.68|2423.14|2421.64|0
1641512170000|2022-01-06 23:36:10|2423.15|2421.65|2423.19|2421.69|2423.19|2421.69|2423.15|2421.65|0
1641512180000|2022-01-06 23:36:20|2423.2|2421.7|2423.19|2421.69|2423.23|2421.73|2423.19|2421.69|0
1641512190000|2022-01-06 23:36:30|2423.2|2421.7|2423.19|2421.69|2423.32|2421.82|2423.19|2421.69|0
1641512200000|2022-01-06 23:36:40|2423.2|2421.7|2423.32|2421.82|2423.32|2421.82|2423.19|2421.69|0
1641512210000|2022-01-06 23:36:50|2423.31|2421.81|2423.32|2421.82|2423.32|2421.82|2423.19|2421.69|0
1641512220000|2022-01-06 23:37:00|2423.3|2421.8|2423.41|2421.91|2423.55|2422.05|2423.19|2421.69|0
1641512230000|2022-01-06 23:37:10|2423.42|2421.92|2423.41|2421.91|2423.55|2422.05|2423.41|2421.91|0
1641512240000|2022-01-06 23:37:20|2423.42|2421.92|2423.41|2421.91|2423.55|2422.05|2423.41|2421.91|0
1641512250000|2022-01-06 23:37:30|2423.43|2421.93|2423.55|2422.05|2423.55|2422.05|2423.43|2421.93|0
1641512260000|2022-01-06 23:37:40|2423.56|2422.06|2423.55|2422.05|2423.59|2422.09|2423.55|2422.05|0
1641512270000|2022-01-06 23:37:50|2423.57|2422.07|2423.68|2422.18|2423.68|2422.18|2423.57|2422.07|0
1641512280000|2022-01-06 23:38:00|2423.67|2422.17|2423.68|2422.18|2423.68|2422.18|2423.55|2422.05|0
1641512290000|2022-01-06 23:38:10|2423.7|2422.2|2423.77|2422.27|2423.77|2422.27|2423.7|2422.2|0
1641512310000|2022-01-06 23:38:30|2423.76|2422.26|2423.55|2422.05|2423.76|2422.26|2423.55|2422.05|0
1641512330000|2022-01-06 23:38:50|2423.57|2422.07|2423.68|2422.18|2423.68|2422.18|2423.57|2422.07|0
1641512340000|2022-01-06 23:39:00|2423.69|2422.19|2423.68|2422.18|2423.77|2422.27|2423.68|2422.18|0
1641512350000|2022-01-06 23:39:10|2423.66|2422.16|2423.55|2422.05|2423.66|2422.16|2423.55|2422.05|0
1641512360000|2022-01-06 23:39:20|2423.57|2422.07|2423.55|2422.05|2423.68|2422.18|2423.55|2422.05|0
1641512370000|2022-01-06 23:39:30|2423.56|2422.06|2423.59|2422.09|2423.59|2422.09|2423.56|2422.06|0
1641512380000|2022-01-06 23:39:40|2423.6|2422.1|2423.5|2422|2423.68|2422.18|2423.41|2421.91|0
1641512390000|2022-01-06 23:39:50|2423.49|2421.99|2423.55|2422.05|2423.55|2422.05|2423.41|2421.91|0
1641512400000|2022-01-06 23:40:00|2423.57|2422.07|2423.55|2422.05|2423.68|2422.18|2423.55|2422.05|0
1641512410000|2022-01-06 23:40:10|2423.56|2422.06|2423.55|2422.05|2423.59|2422.09|2423.55|2422.05|0
1641512420000|2022-01-06 23:40:20|2423.54|2422.04|2423.54|2422.04|2423.54|2422.04|2423.54|2422.04|0
1641512430000|2022-01-06 23:40:30|2423.5|2422|2423.55|2422.05|2423.55|2422.05|2423.41|2421.91|0
1641512440000|2022-01-06 23:40:40|2423.53|2422.03|2423.41|2421.91|2423.53|2422.03|2423.41|2421.91|0
1641512470000|2022-01-06 23:41:10|2423.39|2421.89|2423.32|2421.82|2423.39|2421.89|2423.32|2421.82|0
1641512510000|2022-01-06 23:41:50|2423.31|2421.81|2423.19|2421.69|2423.31|2421.81|2423.19|2421.69|0
1641512520000|2022-01-06 23:42:00|2423.23|2421.73|2423.41|2421.91|2423.41|2421.91|2423.23|2421.73|0
1641512530000|2022-01-06 23:42:10|2423.42|2421.92|2423.41|2421.91|2423.5|2422|2423.41|2421.91|0
1641512540000|2022-01-06 23:42:20|2423.4|2421.9|2423.32|2421.82|2423.4|2421.9|2423.32|2421.82|0
1641512560000|2022-01-06 23:42:40|2423.33|2421.83|2423.41|2421.91|2423.41|2421.91|2423.33|2421.83|0
1641512580000|2022-01-06 23:43:00|2423.4|2421.9|2423.06|2421.56|2423.4|2421.9|2422.96|2421.46|0
1641512590000|2022-01-06 23:43:10|2423.05|2421.55|2423.01|2421.51|2423.05|2421.55|2423.01|2421.51|0
1641512600000|2022-01-06 23:43:20|2423.02|2421.52|2423.06|2421.56|2423.19|2421.69|2423.02|2421.52|0
1641512610000|2022-01-06 23:43:30|2423.08|2421.58|2423.19|2421.69|2423.23|2421.73|2423.08|2421.58|0
1641512620000|2022-01-06 23:43:40|2423.17|2421.67|2423.19|2421.69|2423.19|2421.69|2423.06|2421.56|0
1641512630000|2022-01-06 23:43:50|2423.21|2421.71|2423.37|2421.87|2423.41|2421.91|2423.21|2421.71|0
1641512640000|2022-01-06 23:44:00|2423.36|2421.86|2423.37|2421.87|2423.37|2421.87|2423.32|2421.82|0
1641512650000|2022-01-06 23:44:10|2423.36|2421.86|2423.32|2421.82|2423.36|2421.86|2423.32|2421.82|0
1641512660000|2022-01-06 23:44:20|2423.31|2421.81|2423.06|2421.56|2423.31|2421.81|2422.96|2421.46|0
1641512670000|2022-01-06 23:44:30|2423.07|2421.57|2423.19|2421.69|2423.19|2421.69|2423.07|2421.57|0
1641512680000|2022-01-06 23:44:40|2423.21|2421.71|2423.37|2421.87|2423.41|2421.91|2423.21|2421.71|0
1641512690000|2022-01-06 23:44:50|2423.36|2421.86|2423.06|2421.56|2423.36|2421.86|2423.06|2421.56|0
1641512700000|2022-01-06 23:45:00|2423.07|2421.57|2423.06|2421.56|2423.23|2421.73|2423.06|2421.56|0
1641512710000|2022-01-06 23:45:10|2423.14|2421.64|2423.19|2421.69|2423.19|2421.69|2423.14|2421.64|0
1641512720000|2022-01-06 23:45:20|2423.2|2421.7|2423.32|2421.82|2423.32|2421.82|2423.19|2421.69|0
1641512730000|2022-01-06 23:45:30|2423.34|2421.84|2423.32|2421.82|2423.41|2421.91|2423.32|2421.82|0
1641512750000|2022-01-06 23:45:50|2423.35|2421.85|2423.5|2422|2423.55|2422.05|2423.35|2421.85|0
1641512760000|2022-01-06 23:46:00|2423.49|2421.99|2423.32|2421.82|2423.49|2421.99|2423.32|2421.82|0
1641512770000|2022-01-06 23:46:10|2423.3|2421.8|2423.19|2421.69|2423.3|2421.8|2423.19|2421.69|0
1641512780000|2022-01-06 23:46:20|2423.17|2421.67|2423.19|2421.69|2423.19|2421.69|2423.06|2421.56|0
1641512800000|2022-01-06 23:46:40|2423.21|2421.71|2423.19|2421.69|2423.32|2421.82|2423.19|2421.69|0
1641512810000|2022-01-06 23:46:50|2423.21|2421.71|2423.32|2421.82|2423.32|2421.82|2423.19|2421.69|0
1641512820000|2022-01-06 23:47:00|2423.31|2421.81|2422.96|2421.46|2423.31|2421.81|2422.96|2421.46|0
1641512830000|2022-01-06 23:47:10|2422.95|2421.45|2422.96|2421.46|2423.01|2421.51|2422.88|2421.38|0
1641512840000|2022-01-06 23:47:20|2422.95|2421.45|2422.83|2421.33|2422.96|2421.46|2422.83|2421.33|0
1641512850000|2022-01-06 23:47:30|2422.84|2421.34|2422.83|2421.33|2422.96|2421.46|2422.83|2421.33|0
1641512860000|2022-01-06 23:47:40|2422.84|2421.34|2422.96|2421.46|2422.96|2421.46|2422.84|2421.34|0
1641512870000|2022-01-06 23:47:50|2422.95|2421.45|2422.96|2421.46|2422.96|2421.46|2422.88|2421.38|0
1641512880000|2022-01-06 23:48:00|2422.95|2421.45|2422.83|2421.33|2422.95|2421.45|2422.83|2421.33|0
1641512910000|2022-01-06 23:48:30|2422.81|2421.31|2422.83|2421.33|2422.83|2421.33|2422.7|2421.2|0
1641512920000|2022-01-06 23:48:40|2422.81|2421.31|2422.7|2421.2|2422.81|2421.31|2422.7|2421.2|0
1641512930000|2022-01-06 23:48:50|2422.69|2421.19|2422.6|2421.1|2422.7|2421.2|2422.6|2421.1|0
1641512940000|2022-01-06 23:49:00|2422.61|2421.11|2422.6|2421.1|2422.78|2421.28|2422.6|2421.1|0
1641512950000|2022-01-06 23:49:10|2422.61|2421.11|2422.65|2421.15|2422.7|2421.2|2422.6|2421.1|0
1641512960000|2022-01-06 23:49:20|2422.66|2421.16|2422.7|2421.2|2422.7|2421.2|2422.66|2421.16|0
1641512970000|2022-01-06 23:49:30|2422.71|2421.21|2422.7|2421.2|2422.78|2421.28|2422.7|2421.2|0
1641512980000|2022-01-06 23:49:40|2422.72|2421.22|2422.83|2421.33|2422.83|2421.33|2422.72|2421.22|0
1641512990000|2022-01-06 23:49:50|2422.84|2421.34|2422.96|2421.46|2422.96|2421.46|2422.84|2421.34|0
1641513000000|2022-01-06 23:50:00|2422.98|2421.48|2422.96|2421.46|2423.06|2421.56|2422.96|2421.46|0
1641513010000|2022-01-06 23:50:10|2422.98|2421.48|2423.06|2421.56|2423.06|2421.56|2422.98|2421.48|0
1641513020000|2022-01-06 23:50:20|2423.07|2421.57|2423.32|2421.82|2423.32|2421.82|2423.07|2421.57|0
1641513030000|2022-01-06 23:50:30|2423.34|2421.84|2423.41|2421.91|2423.41|2421.91|2423.34|2421.84|0
1641513040000|2022-01-06 23:50:40|2423.42|2421.92|2423.41|2421.91|2423.68|2422.18|2423.41|2421.91|0
1641513050000|2022-01-06 23:50:50|2423.42|2421.92|2423.55|2422.05|2423.55|2422.05|2423.42|2421.92|0
1641513070000|2022-01-06 23:51:10|2423.54|2422.04|2423.41|2421.91|2423.54|2422.04|2423.41|2421.91|0
1641513080000|2022-01-06 23:51:20|2423.39|2421.89|2423.32|2421.82|2423.39|2421.89|2423.32|2421.82|0
1641513090000|2022-01-06 23:51:30|2423.3|2421.8|2423.06|2421.56|2423.3|2421.8|2423.06|2421.56|0
1641513100000|2022-01-06 23:51:40|2423.05|2421.55|2422.96|2421.46|2423.06|2421.56|2422.96|2421.46|0
1641513110000|2022-01-06 23:51:50|2422.98|2421.48|2422.96|2421.46|2423.06|2421.56|2422.96|2421.46|0
1641513120000|2022-01-06 23:52:00|2422.97|2421.47|2423.06|2421.56|2423.06|2421.56|2422.97|2421.47|0
1641513130000|2022-01-06 23:52:10|2423.05|2421.55|2422.96|2421.46|2423.06|2421.56|2422.96|2421.46|0
1641513140000|2022-01-06 23:52:20|2422.98|2421.48|2423.14|2421.64|2423.19|2421.69|2422.98|2421.48|0
1641513150000|2022-01-06 23:52:30|2423.15|2421.65|2423.06|2421.56|2423.19|2421.69|2422.96|2421.46|0
1641513160000|2022-01-06 23:52:40|2423.04|2421.54|2423.19|2421.69|2423.19|2421.69|2422.96|2421.46|0
1641513170000|2022-01-06 23:52:50|2423.21|2421.71|2423.41|2421.91|2423.41|2421.91|2423.21|2421.71|0
1641513180000|2022-01-06 23:53:00|2423.42|2421.92|2423.41|2421.91|2423.5|2422|2423.41|2421.91|0
1641513190000|2022-01-06 23:53:10|2423.42|2421.92|2423.68|2422.18|2423.68|2422.18|2423.42|2421.92|0
1641513200000|2022-01-06 23:53:20|2423.66|2422.16|2423.59|2422.09|2423.66|2422.16|2423.55|2422.05|0
1641513210000|2022-01-06 23:53:30|2423.6|2422.1|2423.68|2422.18|2423.68|2422.18|2423.6|2422.1|0
1641513220000|2022-01-06 23:53:40|2423.67|2422.17|2423.55|2422.05|2423.68|2422.18|2423.55|2422.05|0
1641513230000|2022-01-06 23:53:50|2423.56|2422.06|2423.55|2422.05|2423.59|2422.09|2423.41|2421.91|0
1641513240000|2022-01-06 23:54:00|2423.56|2422.06|2423.55|2422.05|2423.59|2422.09|2423.55|2422.05|0
1641513250000|2022-01-06 23:54:10|2423.57|2422.07|2423.55|2422.05|2423.68|2422.18|2423.55|2422.05|0
1641513260000|2022-01-06 23:54:20|2423.56|2422.06|2423.59|2422.09|2423.68|2422.18|2423.55|2422.05|0
1641513270000|2022-01-06 23:54:30|2423.58|2422.08|2423.55|2422.05|2423.58|2422.08|2423.55|2422.05|0
1641513290000|2022-01-06 23:54:50|2423.53|2422.03|2423.77|2422.27|2423.77|2422.27|2423.41|2421.91|0
1641513300000|2022-01-06 23:55:00|2423.75|2422.25|2423.68|2422.18|2423.75|2422.25|2423.68|2422.18|0
1641513310000|2022-01-06 23:55:10|2423.66|2422.16|2423.55|2422.05|2423.66|2422.16|2423.55|2422.05|0
1641513330000|2022-01-06 23:55:30|2423.53|2422.03|2423.41|2421.91|2423.53|2422.03|2423.41|2421.91|0
1641513340000|2022-01-06 23:55:40|2423.43|2421.93|2423.55|2422.05|2423.55|2422.05|2423.43|2421.93|0
1641513370000|2022-01-06 23:56:10|2423.53|2422.03|2423.41|2421.91|2423.55|2422.05|2423.41|2421.91|0
1641513380000|2022-01-06 23:56:20|2423.42|2421.92|2423.5|2422|2423.55|2422.05|2423.42|2421.92|0
1641513390000|2022-01-06 23:56:30|2423.49|2421.99|2423.41|2421.91|2423.55|2422.05|2423.41|2421.91|0
1641513410000|2022-01-06 23:56:50|2423.43|2421.93|2423.41|2421.91|2423.55|2422.05|2423.41|2421.91|0
1641513440000|2022-01-06 23:57:20|2423.43|2421.93|2423.68|2422.18|2423.68|2422.18|2423.43|2421.93|0
1641513450000|2022-01-06 23:57:30|2423.69|2422.19|2423.77|2422.27|2423.77|2422.27|2423.69|2422.19|0
1641513460000|2022-01-06 23:57:40|2423.75|2422.25|2423.68|2422.18|2423.75|2422.25|2423.68|2422.18|0
1641513480000|2022-01-06 23:58:00|2423.66|2422.16|2423.68|2422.18|2423.68|2422.18|2423.55|2422.05|0
1641513490000|2022-01-06 23:58:10|2423.7|2422.2|2423.68|2422.18|2423.77|2422.27|2423.68|2422.18|0
1641513510000|2022-01-06 23:58:30|2423.66|2422.16|2423.55|2422.05|2423.66|2422.16|2423.55|2422.05|0
1641513520000|2022-01-06 23:58:40|2423.56|2422.06|2423.68|2422.18|2423.68|2422.18|2423.56|2422.06|0
1641513530000|2022-01-06 23:58:50|2423.66|2422.16|2423.55|2422.05|2423.66|2422.16|2423.55|2422.05|0
1641513540000|2022-01-06 23:59:00|2423.54|2422.04|2423.41|2421.91|2423.55|2422.05|2423.41|2421.91|0
1641513550000|2022-01-06 23:59:10|2423.42|2421.92|2423.55|2422.05|2423.55|2422.05|2423.42|2421.92|0
1641513560000|2022-01-06 23:59:20|2423.53|2422.03|2423.5|2422|2423.53|2422.03|2423.41|2421.91|0
1641513570000|2022-01-06 23:59:30|2423.49|2421.99|2423.55|2422.05|2423.55|2422.05|2423.41|2421.91|0
1641513580000|2022-01-06 23:59:40|2423.53|2422.03|2423.5|2422|2423.53|2422.03|2423.41|2421.91|0
1641513590000|2022-01-06 23:59:50|2423.49|2421.99|2423.41|2421.91|2423.49|2421.99|2423.41|2421.91|0
1641513600000|2022-01-07 00:00:00|2423.42|2421.92|2423.41|2421.91|2423.55|2422.05|2423.41|2421.91|0
1641513610000|2022-01-07 00:00:10|2423.39|2421.89|2423.32|2421.82|2423.55|2422.05|2423.32|2421.82|0
1641513620000|2022-01-07 00:00:20|2423.3|2421.8|2422.96|2421.46|2423.3|2421.8|2422.96|2421.46|0
1641513630000|2022-01-07 00:00:30|2422.97|2421.47|2423.41|2421.91|2423.41|2421.91|2422.97|2421.47|0
1641513640000|2022-01-07 00:00:40|2423.42|2421.92|2423.68|2422.18|2423.77|2422.27|2423.41|2421.91|0
1641513650000|2022-01-07 00:00:50|2423.67|2422.17|2423.59|2422.09|2423.68|2422.18|2423.55|2422.05|0
1641513660000|2022-01-07 00:01:00|2423.6|2422.1|2424.31|2422.81|2424.36|2422.86|2423.6|2422.1|0
1641513670000|2022-01-07 00:01:10|2424.32|2422.82|2424.26|2422.76|2424.36|2422.86|2424.13|2422.63|0
1641513680000|2022-01-07 00:01:20|2424.24|2422.74|2424|2422.5|2424.24|2422.74|2424|2422.5|0
1641513690000|2022-01-07 00:01:30|2424.01|2422.51|2424.31|2422.81|2424.36|2422.86|2424.01|2422.51|0
1641513700000|2022-01-07 00:01:40|2424.32|2422.82|2424.26|2422.76|2424.36|2422.86|2424.13|2422.63|0
1641513710000|2022-01-07 00:01:50|2424.27|2422.77|2424.36|2422.86|2424.36|2422.86|2424.26|2422.76|0
1641513720000|2022-01-07 00:02:00|2424.38|2422.88|2424.36|2422.86|2424.54|2423.04|2424.31|2422.81|0
1641513730000|2022-01-07 00:02:10|2424.35|2422.85|2424.26|2422.76|2424.36|2422.86|2424.26|2422.76|0
1641513740000|2022-01-07 00:02:20|2424.25|2422.75|2424|2422.5|2424.25|2422.75|2424|2422.5|0
1641513750000|2022-01-07 00:02:30|2424.02|2422.52|2424.13|2422.63|2424.13|2422.63|2424.02|2422.52|0
1641513760000|2022-01-07 00:02:40|2424.12|2422.62|2424.31|2422.81|2424.36|2422.86|2424.08|2422.58|0
1641513770000|2022-01-07 00:02:50|2424.32|2422.82|2424.26|2422.76|2424.36|2422.86|2424.26|2422.76|0
1641513780000|2022-01-07 00:03:00|2424.24|2422.74|2424.49|2422.99|2424.62|2423.12|2424.13|2422.63|0
1641513790000|2022-01-07 00:03:10|2424.47|2422.97|2424.72|2423.22|2424.72|2423.22|2424.36|2422.86|0
1641513800000|2022-01-07 00:03:20|2424.7|2423.2|2424.72|2423.22|2424.85|2423.35|2424.62|2423.12|0
1641513810000|2022-01-07 00:03:30|2424.7|2423.2|2424.44|2422.94|2424.7|2423.2|2424.26|2422.76|0
1641513820000|2022-01-07 00:03:40|2424.45|2422.95|2424.62|2423.12|2424.62|2423.12|2424.45|2422.95|0
1641513830000|2022-01-07 00:03:50|2424.64|2423.14|2424.72|2423.22|2424.72|2423.22|2424.62|2423.12|0
1641513840000|2022-01-07 00:04:00|2424.71|2423.21|2424.61|2423.11|2424.72|2423.22|2424.49|2422.99|0
1641513850000|2022-01-07 00:04:10|2424.54|2423.04|2424.49|2422.99|2424.62|2423.12|2424.26|2422.76|0
1641513860000|2022-01-07 00:04:20|2424.47|2422.97|2424.49|2422.99|2424.49|2422.99|2424.31|2422.81|0
1641513870000|2022-01-07 00:04:30|2424.48|2422.98|2424.32|2422.82|2424.48|2422.98|2424.31|2422.81|0
1641513880000|2022-01-07 00:04:40|2424.36|2422.86|2424.13|2422.63|2424.36|2422.86|2424.13|2422.63|0
1641513890000|2022-01-07 00:04:50|2424.15|2422.65|2424.26|2422.76|2424.36|2422.86|2424.15|2422.65|0
1641513900000|2022-01-07 00:05:00|2424.24|2422.74|2424.43|2422.93|2424.49|2422.99|2424.13|2422.63|0
1641513910000|2022-01-07 00:05:10|2424.36|2422.86|2424.53|2423.03|2424.62|2423.12|2424.36|2422.86|0
1641513920000|2022-01-07 00:05:20|2424.49|2422.99|2424.36|2422.86|2424.49|2422.99|2424.26|2422.76|0
1641513930000|2022-01-07 00:05:30|2424.35|2422.85|2424.26|2422.76|2424.36|2422.86|2424.26|2422.76|0
1641513940000|2022-01-07 00:05:40|2424.25|2422.75|2424.13|2422.63|2424.25|2422.75|2424.08|2422.58|0
1641513950000|2022-01-07 00:05:50|2424.14|2422.64|2424.13|2422.63|2424.26|2422.76|2424.13|2422.63|0
1641513960000|2022-01-07 00:06:00|2424.14|2422.64|2424.18|2422.68|2424.26|2422.76|2424.13|2422.63|0
1641513970000|2022-01-07 00:06:10|2424.19|2422.69|2424.26|2422.76|2424.26|2422.76|2424.19|2422.69|0
1641513980000|2022-01-07 00:06:20|2424.28|2422.78|2424.31|2422.81|2424.36|2422.86|2424.26|2422.76|0
1641513990000|2022-01-07 00:06:30|2424.32|2422.82|2424.36|2422.86|2424.36|2422.86|2424.26|2422.76|0
1641514000000|2022-01-07 00:06:40|2424.37|2422.87|2424.36|2422.86|2424.49|2422.99|2424.36|2422.86|0
1641514010000|2022-01-07 00:06:50|2424.37|2422.87|2424.36|2422.86|2424.44|2422.94|2424.36|2422.86|0
1641514020000|2022-01-07 00:07:00|2424.38|2422.88|2424.49|2422.99|2424.49|2422.99|2424.38|2422.88|0
1641514030000|2022-01-07 00:07:10|2424.48|2422.98|2424.26|2422.76|2424.48|2422.98|2424.26|2422.76|0
1641514040000|2022-01-07 00:07:20|2424.25|2422.75|2424.25|2422.75|2424.25|2422.75|2424.12|2422.62|0
1641514050000|2022-01-07 00:07:30|2424.26|2422.76|2424.25|2422.75|2424.35|2422.85|2424.25|2422.75|0
1641514060000|2022-01-07 00:07:40|2424.26|2422.76|2424.3|2422.8|2424.35|2422.85|2424.25|2422.75|0
1641514070000|2022-01-07 00:07:50|2424.29|2422.79|2424.3|2422.8|2424.3|2422.8|2424.25|2422.75|0
1641514080000|2022-01-07 00:08:00|2424.29|2422.79|2424.48|2422.98|2424.48|2422.98|2424.25|2422.75|0
1641514090000|2022-01-07 00:08:10|2424.5|2423|2424.46|2422.96|2424.61|2423.11|2424.46|2422.96|0
1641514100000|2022-01-07 00:08:20|2424.35|2422.85|2424.49|2422.99|2424.53|2423.03|2424.35|2422.85|0
1641514110000|2022-01-07 00:08:30|2424.53|2423.03|2424.71|2423.21|2424.71|2423.21|2424.48|2422.98|0
1641514120000|2022-01-07 00:08:40|2424.73|2423.23|2424.61|2423.11|2424.84|2423.34|2424.48|2422.98|0
1641514130000|2022-01-07 00:08:50|2424.59|2423.09|2424.48|2422.98|2424.59|2423.09|2424.48|2422.98|0
1641514140000|2022-01-07 00:09:00|2424.49|2422.99|2424.65|2423.15|2424.66|2423.16|2424.48|2422.98|0
1641514150000|2022-01-07 00:09:10|2424.61|2423.11|2424.61|2423.11|2424.61|2423.11|2424.61|2423.11|0
1641514170000|2022-01-07 00:09:30|2424.59|2423.09|2424.48|2422.98|2424.59|2423.09|2424.35|2422.85|0
1641514180000|2022-01-07 00:09:40|2424.47|2422.97|2424.54|2423.04|2424.61|2423.11|2424.43|2422.93|0
1641514190000|2022-01-07 00:09:50|2424.61|2423.11|2424.48|2422.98|2424.61|2423.11|2424.48|2422.98|0
1641514200000|2022-01-07 00:10:00|2424.49|2422.99|2424.48|2422.98|2424.53|2423.03|2424.35|2422.85|0
1641514210000|2022-01-07 00:10:10|2424.49|2422.99|2424.35|2422.85|2424.61|2423.11|2424.35|2422.85|0
1641514220000|2022-01-07 00:10:20|2424.34|2422.84|2424.25|2422.75|2424.35|2422.85|2424.25|2422.75|0
1641514230000|2022-01-07 00:10:30|2424.23|2422.73|2424.12|2422.62|2424.23|2422.73|2424.12|2422.62|0
1641514240000|2022-01-07 00:10:40|2424.1|2422.6|2423.89|2422.39|2424.1|2422.6|2423.89|2422.39|0
1641514250000|2022-01-07 00:10:50|2423.9|2422.4|2423.89|2422.39|2423.99|2422.49|2423.89|2422.39|0
1641514260000|2022-01-07 00:11:00|2423.91|2422.41|2423.99|2422.49|2424.12|2422.62|2423.91|2422.41|0
1641514270000|2022-01-07 00:11:10|2424.01|2422.51|2424.29|2422.79|2424.3|2422.8|2424.01|2422.51|0
1641514280000|2022-01-07 00:11:20|2424.25|2422.75|2424.13|2422.63|2424.25|2422.75|2424.12|2422.62|0
1641514290000|2022-01-07 00:11:30|2424.17|2422.67|2424.12|2422.62|2424.25|2422.75|2424.12|2422.62|0
1641514300000|2022-01-07 00:11:40|2424.13|2422.63|2424.35|2422.85|2424.35|2422.85|2424.13|2422.63|0
1641514310000|2022-01-07 00:11:50|2424.34|2422.84|2424.3|2422.8|2424.35|2422.85|2424.3|2422.8|0
1641514320000|2022-01-07 00:12:00|2424.31|2422.81|2424.61|2423.11|2424.61|2423.11|2424.31|2422.81|0
1641514330000|2022-01-07 00:12:10|2424.63|2423.13|2424.48|2422.98|2424.71|2423.21|2424.48|2422.98|0
1641514340000|2022-01-07 00:12:20|2424.49|2422.99|2424.71|2423.21|2424.71|2423.21|2424.48|2422.98|0
1641514350000|2022-01-07 00:12:30|2424.73|2423.23|2424.97|2423.47|2424.97|2423.47|2424.71|2423.21|0
1641514360000|2022-01-07 00:12:40|2424.95|2423.45|2424.84|2423.34|2424.97|2423.47|2424.84|2423.34|0
1641514370000|2022-01-07 00:12:50|2424.82|2423.32|2424.79|2423.29|2424.84|2423.34|2424.71|2423.21|0
1641514380000|2022-01-07 00:13:00|2424.78|2423.28|2424.84|2423.34|2424.97|2423.47|2424.71|2423.21|0
1641514390000|2022-01-07 00:13:10|2424.86|2423.36|2425.1|2423.6|2425.1|2423.6|2424.86|2423.36|0
1641514400000|2022-01-07 00:13:20|2425.09|2423.59|2425.23|2423.73|2425.23|2423.73|2425|2423.5|0
1641514410000|2022-01-07 00:13:30|2425.22|2423.72|2425.35|2423.85|2425.36|2423.86|2425.1|2423.6|0
1641514420000|2022-01-07 00:13:40|2425.28|2423.78|2425.36|2423.86|2425.36|2423.86|2425.23|2423.73|0
1641514430000|2022-01-07 00:13:50|2425.38|2423.88|2425.45|2423.95|2425.45|2423.95|2425.36|2423.86|0
1641514440000|2022-01-07 00:14:00|2425.44|2423.94|2425.23|2423.73|2425.59|2424.09|2425.23|2423.73|0
1641514450000|2022-01-07 00:14:10|2425.25|2423.75|2425.23|2423.73|2425.36|2423.86|2425.23|2423.73|0
1641514460000|2022-01-07 00:14:20|2425.21|2423.71|2425.23|2423.73|2425.23|2423.73|2425.1|2423.6|0
1641514470000|2022-01-07 00:14:30|2425.24|2423.74|2425.36|2423.86|2425.36|2423.86|2425.23|2423.73|0
1641514480000|2022-01-07 00:14:40|2425.38|2423.88|2425.41|2423.91|2425.45|2423.95|2425.36|2423.86|0
1641514490000|2022-01-07 00:14:50|2425.4|2423.9|2425.27|2423.77|2425.41|2423.91|2425.27|2423.77|0
1641514500000|2022-01-07 00:15:00|2425.23|2423.73|2425.36|2423.86|2425.45|2423.95|2425.23|2423.73|0
1641514510000|2022-01-07 00:15:10|2425.38|2423.88|2423.7|2422.2|2425.45|2423.95|2423.7|2422.2|0
1641514520000|2022-01-07 00:15:20|2423.69|2422.19|2423.22|2421.72|2423.69|2422.19|2423.21|2421.71|0
1641514530000|2022-01-07 00:15:30|2423.21|2421.71|2423.08|2421.58|2423.21|2421.71|2422.82|2421.32|0
1641514540000|2022-01-07 00:15:40|2422.89|2421.39|2423.01|2421.51|2423.06|2421.56|2422.8|2421.3|0
1641514550000|2022-01-07 00:15:50|2423|2421.5|2423.06|2421.56|2423.2|2421.7|2422.99|2421.49|0
1641514560000|2022-01-07 00:16:00|2423.18|2421.68|2423.48|2421.98|2423.48|2421.98|2423.07|2421.57|0
1641514570000|2022-01-07 00:16:10|2423.49|2421.99|2423.28|2421.78|2423.61|2422.11|2423.27|2421.77|0
1641514580000|2022-01-07 00:16:20|2423.39|2421.89|2423.72|2422.22|2423.72|2422.22|2423.39|2421.89|0
1641514590000|2022-01-07 00:16:30|2423.75|2422.25|2423.94|2422.44|2424.29|2422.79|2423.75|2422.25|0
1641514600000|2022-01-07 00:16:40|2423.84|2422.34|2423.65|2422.15|2423.84|2422.34|2423.64|2422.14|0
1641514610000|2022-01-07 00:16:50|2423.69|2422.19|2423.85|2422.35|2423.94|2422.44|2423.69|2422.19|0
1641514620000|2022-01-07 00:17:00|2423.82|2422.32|2424.08|2422.58|2424.5|2423|2423.73|2422.23|0
1641514630000|2022-01-07 00:17:10|2424.15|2422.65|2424.8|2423.3|2424.8|2423.3|2423.94|2422.44|0
1641514640000|2022-01-07 00:17:20|2424.77|2423.27|2424.58|2423.08|2424.77|2423.27|2424.27|2422.77|0
1641514650000|2022-01-07 00:17:30|2424.94|2423.44|2425.27|2423.77|2425.27|2423.77|2424.94|2423.44|0
1641514660000|2022-01-07 00:17:40|2425.3|2423.8|2425.05|2423.55|2425.36|2423.86|2425.04|2423.54|0
1641514670000|2022-01-07 00:17:50|2425.04|2423.54|2424.92|2423.42|2425.13|2423.63|2424.91|2423.41|0
1641514680000|2022-01-07 00:18:00|2424.89|2423.39|2424.59|2423.09|2424.91|2423.41|2424.59|2423.09|0
1641514690000|2022-01-07 00:18:10|2424.56|2423.06|2424.48|2422.98|2424.6|2423.1|2424.47|2422.97|0
1641514700000|2022-01-07 00:18:20|2424.52|2423.02|2424.39|2422.89|2424.6|2423.1|2424.39|2422.89|0
1641514710000|2022-01-07 00:18:30|2424.38|2422.88|2424.38|2422.88|2424.39|2422.89|2424.38|2422.88|0
1641514720000|2022-01-07 00:18:40|2424.39|2422.89|2424.39|2422.89|2424.48|2422.98|2424.39|2422.89|0
1641514730000|2022-01-07 00:18:50|2424.43|2422.93|2424.39|2422.89|2424.48|2422.98|2424.26|2422.76|0
1641514740000|2022-01-07 00:19:00|2424.6|2423.1|2424.71|2423.21|2424.84|2423.34|2424.48|2422.98|0
1641514750000|2022-01-07 00:19:10|2424.75|2423.25|2424.92|2423.42|2424.92|2423.42|2424.71|2423.21|0
1641514760000|2022-01-07 00:19:20|2424.89|2423.39|2424.92|2423.42|2424.92|2423.42|2424.83|2423.33|0
1641514770000|2022-01-07 00:19:30|2424.89|2423.39|2424.83|2423.33|2424.89|2423.39|2424.82|2423.32|0
1641514780000|2022-01-07 00:19:40|2424.76|2423.26|2424.62|2423.12|2424.76|2423.26|2424.62|2423.12|0
1641514790000|2022-01-07 00:19:50|2424.63|2423.13|2424.62|2423.12|2424.63|2423.13|2424.62|2423.12|0
1641514800000|2022-01-07 00:20:00|2424.58|2423.08|2424.63|2423.13|2424.84|2423.34|2424.5|2423|0
1641514810000|2022-01-07 00:20:10|2424.7|2423.2|2424.63|2423.13|2424.84|2423.34|2424.5|2423|0
1641514820000|2022-01-07 00:20:20|2424.42|2422.92|2424.27|2422.77|2424.42|2422.92|2424.18|2422.68|0
1641514830000|2022-01-07 00:20:30|2424.18|2422.68|2424.18|2422.68|2424.29|2422.79|2424.05|2422.55|0
1641514840000|2022-01-07 00:20:40|2424.11|2422.61|2424.06|2422.56|2424.11|2422.61|2423.96|2422.46|0
1641514850000|2022-01-07 00:20:50|2424.03|2422.53|2424.06|2422.56|2424.06|2422.56|2423.96|2422.46|0
1641514860000|2022-01-07 00:21:00|2424.1|2422.6|2423.54|2422.04|2424.2|2422.7|2423.54|2422.04|0
1641514870000|2022-01-07 00:21:10|2423.52|2422.02|2423.63|2422.13|2423.63|2422.13|2423.52|2422.02|0
1641514880000|2022-01-07 00:21:20|2423.59|2422.09|2423.54|2422.04|2423.59|2422.09|2423.54|2422.04|0
1641514890000|2022-01-07 00:21:30|2423.57|2422.07|2423.54|2422.04|2423.63|2422.13|2423.54|2422.04|0
1641514900000|2022-01-07 00:21:40|2423.52|2422.02|2423.54|2422.04|2423.54|2422.04|2423.52|2422.02|0
1641514910000|2022-01-07 00:21:50|2423.52|2422.02|2423.52|2422.02|2423.52|2422.02|2423.52|2422.02|0
1641514920000|2022-01-07 00:22:00|2423.53|2422.03|2423.3|2421.8|2423.53|2422.03|2423.3|2421.8|0
1641514930000|2022-01-07 00:22:10|2423.31|2421.81|2423.52|2422.02|2423.52|2422.02|2423.31|2421.81|0
1641514950000|2022-01-07 00:22:30|2423.51|2422.01|2423.52|2422.02|2423.52|2422.02|2423.51|2422.01|0
1641514960000|2022-01-07 00:22:40|2423.51|2422.01|2423.96|2422.46|2423.96|2422.46|2423.51|2422.01|0
1641514970000|2022-01-07 00:22:50|2423.97|2422.47|2424.18|2422.68|2424.18|2422.68|2423.97|2422.47|0
1641514980000|2022-01-07 00:23:00|2424.11|2422.61|2424.06|2422.56|2424.11|2422.61|2423.96|2422.46|0
1641514990000|2022-01-07 00:23:10|2424.1|2422.6|2424.41|2422.91|2424.41|2422.91|2424.1|2422.6|0
1641515000000|2022-01-07 00:23:20|2424.29|2422.79|2424.27|2422.77|2424.29|2422.79|2424.27|2422.77|0
1641515010000|2022-01-07 00:23:30|2424.24|2422.74|2424.27|2422.77|2424.28|2422.78|2424.18|2422.68|0
1641515020000|2022-01-07 00:23:40|2424.28|2422.78|2424.41|2422.91|2424.41|2422.91|2424.28|2422.78|0
1641515030000|2022-01-07 00:23:50|2424.42|2422.92|2424.27|2422.77|2424.42|2422.92|2424.18|2422.68|0
1641515040000|2022-01-07 00:24:00|2424.29|2422.79|2424.41|2422.91|2424.41|2422.91|2424.29|2422.79|0
1641515050000|2022-01-07 00:24:10|2424.37|2422.87|2424.41|2422.91|2424.41|2422.91|2424.29|2422.79|0
1641515060000|2022-01-07 00:24:20|2424.34|2422.84|2424.18|2422.68|2424.34|2422.84|2424.18|2422.68|0
1641515070000|2022-01-07 00:24:30|2424.25|2422.75|2424.41|2422.91|2424.41|2422.91|2424.25|2422.75|0
1641515080000|2022-01-07 00:24:40|2424.39|2422.89|2424.41|2422.91|2424.42|2422.92|2424.39|2422.89|0
1641515090000|2022-01-07 00:24:50|2424.38|2422.88|2424.41|2422.91|2424.41|2422.91|2424.2|2422.7|0
1641515100000|2022-01-07 00:25:00|2424.38|2422.88|2424.43|2422.93|2424.43|2422.93|2424.2|2422.7|0
1641515110000|2022-01-07 00:25:10|2424.39|2422.89|2424.29|2422.79|2424.39|2422.89|2424.29|2422.79|0
1641515120000|2022-01-07 00:25:20|2424.3|2422.8|2424.42|2422.92|2424.43|2422.93|2424.3|2422.8|0
1641515130000|2022-01-07 00:25:30|2424.41|2422.91|2424.29|2422.79|2424.41|2422.91|2424.2|2422.7|0
1641515150000|2022-01-07 00:25:50|2424.33|2422.83|2424.41|2422.91|2424.41|2422.91|2424.33|2422.83|0
1641515160000|2022-01-07 00:26:00|2424.38|2422.88|2424.31|2422.81|2424.43|2422.93|2424.29|2422.79|0
1641515170000|2022-01-07 00:26:10|2424.27|2422.77|2423.98|2422.48|2424.27|2422.77|2423.98|2422.48|0
1641515210000|2022-01-07 00:26:50|2423.96|2422.46|2423.74|2422.24|2423.96|2422.46|2423.74|2422.24|0
1641515220000|2022-01-07 00:27:00|2423.75|2422.25|2423.82|2422.32|2423.86|2422.36|2423.75|2422.25|0
1641515230000|2022-01-07 00:27:10|2423.77|2422.27|2423.98|2422.48|2423.98|2422.48|2423.77|2422.27|0
1641515250000|2022-01-07 00:27:30|2423.99|2422.49|2423.99|2422.49|2423.99|2422.49|2423.99|2422.49|0
1641515260000|2022-01-07 00:27:40|2423.98|2422.48|2423.99|2422.49|2423.99|2422.49|2423.98|2422.48|0
1641515280000|2022-01-07 00:28:00|2424|2422.5|2424|2422.5|2424|2422.5|2423.99|2422.49|0
1641515290000|2022-01-07 00:28:10|2423.99|2422.49|2424.22|2422.72|2424.22|2422.72|2423.99|2422.49|0
1641515300000|2022-01-07 00:28:20|2424.18|2422.68|2423.99|2422.49|2424.18|2422.68|2423.99|2422.49|0
1641515310000|2022-01-07 00:28:30|2424.03|2422.53|2424.06|2422.56|2424.1|2422.6|2423.99|2422.49|0
1641515320000|2022-01-07 00:28:40|2423.99|2422.49|2424.08|2422.58|2424.08|2422.58|2423.99|2422.49|0
1641515330000|2022-01-07 00:28:50|2424.05|2422.55|2424.1|2422.6|2424.1|2422.6|2423.99|2422.49|0
1641515340000|2022-01-07 00:29:00|2424.13|2422.63|2424.46|2422.96|2424.46|2422.96|2423.99|2422.49|0
1641515350000|2022-01-07 00:29:10|2424.42|2422.92|2424.31|2422.81|2424.44|2422.94|2424.22|2422.72|0
1641515360000|2022-01-07 00:29:20|2424.34|2422.84|2424.53|2423.03|2424.53|2423.03|2424.34|2422.84|0
1641515370000|2022-01-07 00:29:30|2424.55|2423.05|2424.67|2423.17|2425.01|2423.51|2424.55|2423.05|0
1641515380000|2022-01-07 00:29:40|2424.65|2423.15|2424.53|2423.03|2424.65|2423.15|2424.53|2423.03|0
1641515390000|2022-01-07 00:29:50|2424.52|2423.02|2424.65|2423.15|2424.65|2423.15|2424.43|2422.93|0
1641515400000|2022-01-07 00:30:00|2424.62|2423.12|2424.41|2422.91|2424.62|2423.12|2424.41|2422.91|0
1641515410000|2022-01-07 00:30:10|2424.34|2422.84|2424.2|2422.7|2424.34|2422.84|2424.2|2422.7|0
1641515420000|2022-01-07 00:30:20|2424.19|2422.69|2424.2|2422.7|2424.2|2422.7|2424.08|2422.58|0
1641515430000|2022-01-07 00:30:30|2424.21|2422.71|2424.31|2422.81|2424.44|2422.94|2424.2|2422.7|0
1641515440000|2022-01-07 00:30:40|2424.27|2422.77|2424.44|2422.94|2424.44|2422.94|2424.22|2422.72|0
1641515460000|2022-01-07 00:31:00|2424.41|2422.91|2424.55|2423.05|2424.55|2423.05|2424.32|2422.82|0
1641515470000|2022-01-07 00:31:10|2424.56|2423.06|2424.55|2423.05|2424.56|2423.06|2424.55|2423.05|0
1641515480000|2022-01-07 00:31:20|2424.51|2423.01|2424.46|2422.96|2424.55|2423.05|2424.46|2422.96|0
1641515490000|2022-01-07 00:31:30|2424.47|2422.97|2424.68|2423.18|2424.68|2423.18|2424.47|2422.97|0
1641515500000|2022-01-07 00:31:40|2424.67|2423.17|2424.46|2422.96|2424.67|2423.17|2424.34|2422.84|0
1641515520000|2022-01-07 00:32:00|2424.39|2422.89|2424.47|2422.97|2424.47|2422.97|2424.25|2422.75|0
1641515530000|2022-01-07 00:32:10|2424.46|2422.96|2424.46|2422.96|2424.47|2422.97|2424.34|2422.84|0
1641515540000|2022-01-07 00:32:20|2424.42|2422.92|2424.9|2423.4|2424.9|2423.4|2424.34|2422.84|0
1641515550000|2022-01-07 00:32:30|2424.89|2423.39|2424.69|2423.19|2424.91|2423.41|2424.68|2423.18|0
1641515560000|2022-01-07 00:32:40|2424.68|2423.18|2424.7|2423.2|2424.7|2423.2|2424.56|2423.06|0
1641515570000|2022-01-07 00:32:50|2424.69|2423.19|2424.68|2423.18|2424.69|2423.19|2424.68|2423.18|0
1641515580000|2022-01-07 00:33:00|2424.7|2423.2|2424.91|2423.41|2424.91|2423.41|2424.69|2423.19|0
1641515590000|2022-01-07 00:33:10|2424.92|2423.42|2424.8|2423.3|2424.92|2423.42|2424.71|2423.21|0
1641515600000|2022-01-07 00:33:20|2424.79|2423.29|2424.94|2423.44|2424.94|2423.44|2424.71|2423.21|0
1641515610000|2022-01-07 00:33:30|2424.93|2423.43|2424.92|2423.42|2424.93|2423.43|2424.92|2423.42|0
1641515620000|2022-01-07 00:33:40|2424.85|2423.35|2424.73|2423.23|2424.85|2423.35|2424.71|2423.21|0
1641515630000|2022-01-07 00:33:50|2424.71|2423.21|2424.71|2423.21|2424.71|2423.21|2424.7|2423.2|0
1641515640000|2022-01-07 00:34:00|2424.68|2423.18|2424.49|2422.99|2424.71|2423.21|2424.49|2422.99|0
1641515650000|2022-01-07 00:34:10|2424.52|2423.02|2424.59|2423.09|2424.59|2423.09|2424.52|2423.02|0
1641515660000|2022-01-07 00:34:20|2424.63|2423.13|2424.73|2423.23|2424.73|2423.23|2424.61|2423.11|0
1641515670000|2022-01-07 00:34:30|2424.72|2423.22|2424.73|2423.23|2424.73|2423.23|2424.72|2423.22|0
1641515680000|2022-01-07 00:34:40|2424.76|2423.26|2424.72|2423.22|2424.82|2423.32|2424.72|2423.22|0
1641515690000|2022-01-07 00:34:50|2424.71|2423.21|2424.7|2423.2|2424.71|2423.21|2424.7|2423.2|0
1641515700000|2022-01-07 00:35:00|2424.63|2423.13|2424.27|2422.77|2424.63|2423.13|2424.27|2422.77|0
1641515730000|2022-01-07 00:35:30|2424.48|2422.98|2424.71|2423.21|2424.92|2423.42|2424.48|2422.98|0
1641515750000|2022-01-07 00:35:50|2424.73|2423.23|2424.73|2423.23|2424.73|2423.23|2424.71|2423.21|0
1641515760000|2022-01-07 00:36:00|2424.72|2423.22|2424.71|2423.21|2424.72|2423.22|2424.71|2423.21|0
1641515770000|2022-01-07 00:36:10|2424.59|2423.09|2424.58|2423.08|2424.59|2423.09|2424.58|2423.08|0
1641515780000|2022-01-07 00:36:20|2424.57|2423.07|2424.58|2423.08|2424.58|2423.08|2424.47|2422.97|0
1641515790000|2022-01-07 00:36:30|2424.54|2423.04|2424.7|2423.2|2424.7|2423.2|2424.47|2422.97|0
1641515800000|2022-01-07 00:36:40|2424.68|2423.18|2424.68|2423.18|2424.68|2423.18|2424.68|2423.18|0
1641515810000|2022-01-07 00:36:50|2424.7|2423.2|2424.7|2423.2|2424.7|2423.2|2424.7|2423.2|0
1641515840000|2022-01-07 00:37:20|2424.73|2423.23|2424.7|2423.2|2424.79|2423.29|2424.7|2423.2|0
1641515850000|2022-01-07 00:37:30|2424.71|2423.21|2424.8|2423.3|2424.8|2423.3|2424.71|2423.21|0
1641515860000|2022-01-07 00:37:40|2424.77|2423.27|2424.7|2423.2|2424.77|2423.27|2424.7|2423.2|0
1641515870000|2022-01-07 00:37:50|2424.77|2423.27|2424.91|2423.41|2424.91|2423.41|2424.77|2423.27|0
1641515880000|2022-01-07 00:38:00|2424.92|2423.42|2424.92|2423.42|2424.92|2423.42|2424.92|2423.42|0
1641515890000|2022-01-07 00:38:10|2424.91|2423.41|2424.89|2423.39|2424.91|2423.41|2424.68|2423.18|0
1641515900000|2022-01-07 00:38:20|2424.9|2423.4|2424.89|2423.39|2424.91|2423.41|2424.89|2423.39|0
1641515930000|2022-01-07 00:38:50|2424.88|2423.38|2424.88|2423.38|2424.88|2423.38|2424.76|2423.26|0
1641515940000|2022-01-07 00:39:00|2424.89|2423.39|2425.21|2423.71|2425.21|2423.71|2424.89|2423.39|0
1641515950000|2022-01-07 00:39:10|2425.17|2423.67|2425.12|2423.62|2425.21|2423.71|2425.12|2423.62|0
1641515960000|2022-01-07 00:39:20|2425.15|2423.65|2425.34|2423.84|2425.34|2423.84|2425.15|2423.65|0
1641515970000|2022-01-07 00:39:30|2425.41|2423.91|2425.78|2424.28|2425.78|2424.28|2425.41|2423.91|0
1641515980000|2022-01-07 00:39:40|2425.66|2424.16|2425.57|2424.07|2425.66|2424.16|2425.57|2424.07|0
1641515990000|2022-01-07 00:39:50|2425.55|2424.05|2425.55|2424.05|2425.55|2424.05|2425.55|2424.05|0
1641516000000|2022-01-07 00:40:00|2425.49|2423.99|2425.57|2424.07|2425.57|2424.07|2425.34|2423.84|0
1641516010000|2022-01-07 00:40:10|2425.58|2424.08|2425.68|2424.18|2425.68|2424.18|2425.58|2424.08|0
1641516020000|2022-01-07 00:40:20|2425.67|2424.17|2425.58|2424.08|2425.68|2424.18|2425.58|2424.08|0
1641516030000|2022-01-07 00:40:30|2425.65|2424.15|2425.57|2424.07|2425.81|2424.31|2425.57|2424.07|0
1641516040000|2022-01-07 00:40:40|2425.56|2424.06|2425.57|2424.07|2425.57|2424.07|2425.55|2424.05|0
1641516050000|2022-01-07 00:40:50|2425.58|2424.08|2425.57|2424.07|2425.67|2424.17|2425.57|2424.07|0
1641516070000|2022-01-07 00:41:10|2425.55|2424.05|2425.55|2424.05|2425.55|2424.05|2425.55|2424.05|0
1641516080000|2022-01-07 00:41:20|2425.57|2424.07|2425.57|2424.07|2425.57|2424.07|2425.57|2424.07|0
1641516170000|2022-01-07 00:42:50|2425.64|2424.14|2425.66|2424.16|2425.78|2424.28|2425.64|2424.14|0
1641516180000|2022-01-07 00:43:00|2425.63|2424.13|2425.36|2423.86|2425.63|2424.13|2425.36|2423.86|0
1641516200000|2022-01-07 00:43:20|2425.34|2423.84|2425.12|2423.62|2425.34|2423.84|2425.12|2423.62|0
1641516210000|2022-01-07 00:43:30|2425.13|2423.63|2425.12|2423.62|2425.13|2423.63|2425.12|2423.62|0
1641516220000|2022-01-07 00:43:40|2425.13|2423.63|2425.13|2423.63|2425.13|2423.63|2425.13|2423.63|0
1641516230000|2022-01-07 00:43:50|2425.12|2423.62|2425.13|2423.63|2425.13|2423.63|2425.12|2423.62|0
1641516240000|2022-01-07 00:44:00|2425.12|2423.62|2425.12|2423.62|2425.13|2423.63|2425.12|2423.62|0
1641516260000|2022-01-07 00:44:20|2425.13|2423.63|2425.34|2423.84|2425.34|2423.84|2425.12|2423.62|0
1641516270000|2022-01-07 00:44:30|2425.35|2423.85|2425.34|2423.84|2425.35|2423.85|2425.34|2423.84|0
1641516280000|2022-01-07 00:44:40|2425.35|2423.85|2425.34|2423.84|2425.35|2423.85|2425.34|2423.84|0
1641516290000|2022-01-07 00:44:50|2425.33|2423.83|2425.33|2423.83|2425.33|2423.83|2425.33|2423.83|0
1641516300000|2022-01-07 00:45:00|2425.34|2423.84|2425.44|2423.94|2425.44|2423.94|2425.34|2423.84|0
1641516310000|2022-01-07 00:45:10|2425.4|2423.9|2425.44|2423.94|2425.44|2423.94|2425.33|2423.83|0
1641516320000|2022-01-07 00:45:20|2425.43|2423.93|2425.33|2423.83|2425.44|2423.94|2425.33|2423.83|0
1641516360000|2022-01-07 00:46:00|2425.34|2423.84|2425.55|2424.05|2425.57|2424.07|2425.34|2423.84|0
1641516380000|2022-01-07 00:46:20|2425.52|2424.02|2425.42|2423.92|2425.54|2424.04|2425.42|2423.92|0
1641516390000|2022-01-07 00:46:30|2425.43|2423.93|2425.53|2424.03|2425.54|2424.04|2425.33|2423.83|0
1641516400000|2022-01-07 00:46:40|2425.49|2423.99|2425.53|2424.03|2425.53|2424.03|2425.32|2423.82|0
1641516410000|2022-01-07 00:46:50|2425.5|2424|2425.53|2424.03|2425.53|2424.03|2425.41|2423.91|0
1641516430000|2022-01-07 00:47:10|2425.49|2423.99|2425.54|2424.04|2425.54|2424.04|2425.32|2423.82|0
1641516450000|2022-01-07 00:47:30|2425.53|2424.03|2425.54|2424.04|2425.54|2424.04|2425.53|2424.03|0
1641516460000|2022-01-07 00:47:40|2425.61|2424.11|2425.75|2424.25|2425.75|2424.25|2425.61|2424.11|0
1641516470000|2022-01-07 00:47:50|2425.74|2424.24|2425.62|2424.12|2425.74|2424.24|2425.53|2424.03|0
1641516480000|2022-01-07 00:48:00|2425.58|2424.08|2425.75|2424.25|2425.75|2424.25|2425.53|2424.03|0
1641516500000|2022-01-07 00:48:20|2425.74|2424.24|2425.77|2424.27|2425.77|2424.27|2425.53|2424.03|0
1641516510000|2022-01-07 00:48:30|2425.75|2424.25|2425.75|2424.25|2425.75|2424.25|2425.75|2424.25|0
1641516520000|2022-01-07 00:48:40|2425.74|2424.24|2425.53|2424.03|2425.74|2424.24|2425.53|2424.03|0
1641516540000|2022-01-07 00:49:00|2425.54|2424.04|2425.54|2424.04|2425.54|2424.04|2425.54|2424.04|0
1641516550000|2022-01-07 00:49:10|2425.53|2424.03|2425.53|2424.03|2425.53|2424.03|2425.53|2424.03|0
1641516570000|2022-01-07 00:49:30|2425.54|2424.04|2425.54|2424.04|2425.54|2424.04|2425.53|2424.03|0
1641516580000|2022-01-07 00:49:40|2425.53|2424.03|2425.53|2424.03|2425.53|2424.03|2425.53|2424.03|0
1641516590000|2022-01-07 00:49:50|2425.54|2424.04|2425.53|2424.03|2425.54|2424.04|2425.53|2424.03|0
1641516600000|2022-01-07 00:50:00|2425.54|2424.04|2424.88|2423.38|2425.54|2424.04|2424.88|2423.38|0
1641516610000|2022-01-07 00:50:10|2424.81|2423.31|2424.53|2423.03|2424.81|2423.31|2424.53|2423.03|0
1641516620000|2022-01-07 00:50:20|2424.57|2423.07|2424.65|2423.15|2424.65|2423.15|2424.52|2423.02|0
1641516630000|2022-01-07 00:50:30|2424.86|2423.36|2424.88|2423.38|2424.88|2423.38|2424.86|2423.36|0
1641516640000|2022-01-07 00:50:40|2424.87|2423.37|2424.86|2423.36|2424.88|2423.38|2424.86|2423.36|0
1641516650000|2022-01-07 00:50:50|2424.87|2423.37|2424.86|2423.36|2424.88|2423.38|2424.86|2423.36|0
1641516660000|2022-01-07 00:51:00|2424.88|2423.38|2424.93|2423.43|2425.09|2423.59|2424.86|2423.36|0
1641516670000|2022-01-07 00:51:10|2425.08|2423.58|2424.96|2423.46|2425.08|2423.58|2424.86|2423.36|0
1641516680000|2022-01-07 00:51:20|2424.94|2423.44|2425.08|2423.58|2425.08|2423.58|2424.85|2423.35|0
1641516690000|2022-01-07 00:51:30|2425.04|2423.54|2424.96|2423.46|2425.04|2423.54|2424.96|2423.46|0
1641516700000|2022-01-07 00:51:40|2424.99|2423.49|2425.08|2423.58|2425.08|2423.58|2424.99|2423.49|0
1641516740000|2022-01-07 00:52:20|2425.09|2423.59|2425.09|2423.59|2425.09|2423.59|2425.09|2423.59|0
1641516750000|2022-01-07 00:52:30|2425.1|2423.6|2425.1|2423.6|2425.1|2423.6|2425.09|2423.59|0
1641516760000|2022-01-07 00:52:40|2425.09|2423.59|2425.1|2423.6|2425.1|2423.6|2425.09|2423.59|0
1641516770000|2022-01-07 00:52:50|2425.09|2423.59|2425.09|2423.59|2425.09|2423.59|2425.09|2423.59|0
1641516810000|2022-01-07 00:53:30|2425.1|2423.6|2425.09|2423.59|2425.1|2423.6|2425.09|2423.59|0
1641516830000|2022-01-07 00:53:50|2425.1|2423.6|2425.32|2423.82|2425.32|2423.82|2425.1|2423.6|0
1641516850000|2022-01-07 00:54:10|2425.3|2423.8|2425.32|2423.82|2425.32|2423.82|2425.3|2423.8|0
1641516860000|2022-01-07 00:54:20|2425.31|2423.81|2425.32|2423.82|2425.32|2423.82|2425.31|2423.81|0
1641516870000|2022-01-07 00:54:30|2425.33|2423.83|2425.54|2424.04|2425.54|2424.04|2425.33|2423.83|0
1641516880000|2022-01-07 00:54:40|2425.53|2424.03|2425.53|2424.03|2425.53|2424.03|2425.53|2424.03|0
1641516890000|2022-01-07 00:54:50|2425.51|2424.01|2425.39|2423.89|2425.51|2424.01|2425.39|2423.89|0
1641516900000|2022-01-07 00:55:00|2425.36|2423.86|2425.08|2423.58|2425.36|2423.86|2424.86|2423.36|0
1641516910000|2022-01-07 00:55:10|2425.04|2423.54|2424.94|2423.44|2425.04|2423.54|2424.94|2423.44|0
1641516920000|2022-01-07 00:55:20|2424.95|2423.45|2424.96|2423.46|2424.96|2423.46|2424.86|2423.36|0
1641516930000|2022-01-07 00:55:30|2424.94|2423.44|2424.85|2423.35|2424.95|2423.45|2424.85|2423.35|0
1641516960000|2022-01-07 00:56:00|2424.84|2423.34|2424.84|2423.34|2424.84|2423.34|2424.84|2423.34|0
1641516970000|2022-01-07 00:56:10|2424.85|2423.35|2424.86|2423.36|2424.86|2423.36|2424.85|2423.35|0
1641516980000|2022-01-07 00:56:20|2424.85|2423.35|2425.32|2423.82|2425.32|2423.82|2424.85|2423.35|0
1641516990000|2022-01-07 00:56:30|2425.3|2423.8|2425.3|2423.8|2425.3|2423.8|2425.3|2423.8|0
1641517020000|2022-01-07 00:57:00|2425.09|2423.59|2425.32|2423.82|2425.32|2423.82|2425.08|2423.58|0
1641517050000|2022-01-07 00:57:30|2425.38|2423.88|2425.53|2424.03|2425.53|2424.03|2425.38|2423.88|0
1641517060000|2022-01-07 00:57:40|2425.46|2423.96|2425.33|2423.83|2425.46|2423.96|2425.32|2423.82|0
1641517070000|2022-01-07 00:57:50|2425.4|2423.9|2425.53|2424.03|2425.54|2424.04|2425.4|2423.9|0
1641517080000|2022-01-07 00:58:00|2425.54|2424.04|2425.32|2423.82|2425.54|2424.04|2425.31|2423.81|0
1641517090000|2022-01-07 00:58:10|2425.3|2423.8|2425.09|2423.59|2425.3|2423.8|2425.09|2423.59|0
1641517100000|2022-01-07 00:58:20|2425.12|2423.62|2424.86|2423.36|2425.18|2423.68|2424.86|2423.36|0
1641517110000|2022-01-07 00:58:30|2424.9|2423.4|2424.96|2423.46|2425.08|2423.58|2424.86|2423.36|0
1641517120000|2022-01-07 00:58:40|2425|2423.5|2425.09|2423.59|2425.09|2423.59|2424.96|2423.46|0
1641517130000|2022-01-07 00:58:50|2425.08|2423.58|2425.09|2423.59|2425.1|2423.6|2425.08|2423.58|0
1641517140000|2022-01-07 00:59:00|2425.08|2423.58|2425.08|2423.58|2425.08|2423.58|2425.08|2423.58|0
1641517150000|2022-01-07 00:59:10|2425.01|2423.51|2424.86|2423.36|2425.01|2423.51|2424.86|2423.36|0
1641517160000|2022-01-07 00:59:20|2424.93|2423.43|2425.09|2423.59|2425.2|2423.7|2424.93|2423.43|0
1641517170000|2022-01-07 00:59:30|2425.12|2423.62|2425.32|2423.82|2425.33|2423.83|2425.12|2423.62|0
1641517180000|2022-01-07 00:59:40|2425.33|2423.83|2425.54|2424.04|2425.54|2424.04|2425.33|2423.83|0
1641517190000|2022-01-07 00:59:50|2425.55|2424.05|2425.54|2424.04|2425.55|2424.05|2425.54|2424.04|0
1641517200000|2022-01-07 01:00:00|2425.53|2424.03|2425.21|2423.71|2425.53|2424.03|2425.1|2423.6|0
1641517210000|2022-01-07 01:00:10|2425.17|2423.67|2424.65|2423.15|2425.17|2423.67|2424.65|2423.15|0
1641517220000|2022-01-07 01:00:20|2424.62|2423.12|2424.44|2422.94|2424.62|2423.12|2424.44|2422.94|0
1641517230000|2022-01-07 01:00:30|2424.45|2422.95|2424.44|2422.94|2424.46|2422.96|2424.44|2422.94|0
1641517240000|2022-01-07 01:00:40|2424.45|2422.95|2424.46|2422.96|2424.46|2422.96|2424.45|2422.95|0
1641517250000|2022-01-07 01:00:50|2424.44|2422.94|2424.44|2422.94|2424.44|2422.94|2424.44|2422.94|0
1641517260000|2022-01-07 01:01:00|2424.46|2422.96|2424.67|2423.17|2424.67|2423.17|2424.44|2422.94|0
1641517270000|2022-01-07 01:01:10|2424.68|2423.18|2424.89|2423.39|2424.89|2423.39|2424.68|2423.18|0
1641517290000|2022-01-07 01:01:30|2424.88|2423.38|2424.67|2423.17|2424.88|2423.38|2424.67|2423.17|0
1641517300000|2022-01-07 01:01:40|2424.71|2423.21|2424.89|2423.39|2424.89|2423.39|2424.71|2423.21|0
1641517320000|2022-01-07 01:02:00|2424.91|2423.41|2425.12|2423.62|2425.12|2423.62|2424.91|2423.41|0
1641517330000|2022-01-07 01:02:10|2425.1|2423.6|2424.9|2423.4|2425.1|2423.6|2424.89|2423.39|0
1641517340000|2022-01-07 01:02:20|2424.91|2423.41|2425.12|2423.62|2425.12|2423.62|2424.9|2423.4|0
1641517350000|2022-01-07 01:02:30|2425.13|2423.63|2425.22|2423.72|2425.34|2423.84|2425.13|2423.63|0
1641517360000|2022-01-07 01:02:40|2425.19|2423.69|2425.34|2423.84|2425.34|2423.84|2425.12|2423.62|0
1641517370000|2022-01-07 01:02:50|2425.35|2423.85|2425.55|2424.05|2425.57|2424.07|2425.35|2423.85|0
1641517380000|2022-01-07 01:03:00|2425.57|2424.07|2425.79|2424.29|2425.8|2424.3|2425.56|2424.06|0
1641517390000|2022-01-07 01:03:10|2425.78|2424.28|2425.78|2424.28|2425.78|2424.28|2425.78|2424.28|0
1641517400000|2022-01-07 01:03:20|2425.85|2424.35|2426.01|2424.51|2426.01|2424.51|2425.85|2424.35|0
1641517410000|2022-01-07 01:03:30|2426|2424.5|2425.78|2424.28|2426|2424.5|2425.78|2424.28|0
1641517420000|2022-01-07 01:03:40|2425.79|2424.29|2425.89|2424.39|2426|2424.5|2425.79|2424.29|0
1641517430000|2022-01-07 01:03:50|2425.88|2424.38|2425.87|2424.37|2425.88|2424.38|2425.78|2424.28|0
1641517440000|2022-01-07 01:04:00|2425.78|2424.28|2425.78|2424.28|2425.78|2424.28|2425.55|2424.05|0
1641517450000|2022-01-07 01:04:10|2425.79|2424.29|2426.02|2424.52|2426.02|2424.52|2425.79|2424.29|0
1641517460000|2022-01-07 01:04:20|2426.09|2424.59|2426.01|2424.51|2426.25|2424.75|2426.01|2424.51|0
1641517470000|2022-01-07 01:04:30|2426.02|2424.52|2426.02|2424.52|2426.02|2424.52|2426.01|2424.51|0
1641517480000|2022-01-07 01:04:40|2426.03|2424.53|2426.25|2424.75|2426.26|2424.76|2426.02|2424.52|0
1641517490000|2022-01-07 01:04:50|2426.26|2424.76|2426.5|2425|2426.62|2425.12|2426.25|2424.75|0
1641517500000|2022-01-07 01:05:00|2426.53|2425.03|2426.93|2425.43|2426.95|2425.45|2426.53|2425.03|0
1641517510000|2022-01-07 01:05:10|2426.94|2425.44|2427.05|2425.55|2427.07|2425.57|2426.84|2425.34|0
1641517520000|2022-01-07 01:05:20|2427.04|2425.54|2426.81|2425.31|2427.04|2425.54|2426.81|2425.31|0
1641517530000|2022-01-07 01:05:30|2426.85|2425.35|2427.04|2425.54|2427.04|2425.54|2426.81|2425.31|0
1641517540000|2022-01-07 01:05:40|2427|2425.5|2426.81|2425.31|2427|2425.5|2426.81|2425.31|0
1641517550000|2022-01-07 01:05:50|2426.8|2425.3|2426.68|2425.18|2426.8|2425.3|2426.68|2425.18|0
1641517560000|2022-01-07 01:06:00|2426.71|2425.21|2426.92|2425.42|2426.92|2425.42|2426.68|2425.18|0
1641517570000|2022-01-07 01:06:10|2426.95|2425.45|2427.05|2425.55|2427.14|2425.64|2426.95|2425.45|0
1641517580000|2022-01-07 01:06:20|2427.09|2425.59|2427.14|2425.64|2427.14|2425.64|2427.05|2425.55|0
1641517590000|2022-01-07 01:06:30|2427.11|2425.61|2427.05|2425.55|2427.11|2425.61|2427.05|2425.55|0
1641517600000|2022-01-07 01:06:40|2427.04|2425.54|2427.04|2425.54|2427.04|2425.54|2427.04|2425.54|0
1641517620000|2022-01-07 01:07:00|2426.97|2425.47|2426.82|2425.32|2426.97|2425.47|2426.81|2425.31|0
1641517630000|2022-01-07 01:07:10|2426.83|2425.33|2426.83|2425.33|2426.83|2425.33|2426.83|2425.33|0
1641517640000|2022-01-07 01:07:20|2426.84|2425.34|2426.83|2425.33|2426.84|2425.34|2426.83|2425.33|0
1641517650000|2022-01-07 01:07:30|2426.84|2425.34|2426.93|2425.43|2426.93|2425.43|2426.84|2425.34|0
1641517670000|2022-01-07 01:07:50|2426.9|2425.4|2426.84|2425.34|2426.9|2425.4|2426.84|2425.34|0
1641517680000|2022-01-07 01:08:00|2426.83|2425.33|2426.83|2425.33|2426.83|2425.33|2426.83|2425.33|0
1641517690000|2022-01-07 01:08:10|2426.81|2425.31|2426.23|2424.73|2426.81|2425.31|2426.23|2424.73|0
1641517700000|2022-01-07 01:08:20|2426.2|2424.7|2426.38|2424.88|2426.38|2424.88|2426.14|2424.64|0
1641517720000|2022-01-07 01:08:40|2426.39|2424.89|2426.39|2424.89|2426.39|2424.89|2426.39|2424.89|0
1641517730000|2022-01-07 01:08:50|2426.38|2424.88|2426.36|2424.86|2426.38|2424.88|2426.36|2424.86|0
1641517740000|2022-01-07 01:09:00|2426.37|2424.87|2426.36|2424.86|2426.37|2424.87|2426.35|2424.85|0
1641517750000|2022-01-07 01:09:10|2426.35|2424.85|2426.15|2424.65|2426.36|2424.86|2426.14|2424.64|0
1641517760000|2022-01-07 01:09:20|2426.14|2424.64|2425.91|2424.41|2426.14|2424.64|2425.91|2424.41|0
1641517780000|2022-01-07 01:09:40|2425.9|2424.4|2425.55|2424.05|2425.9|2424.4|2425.55|2424.05|0
1641517790000|2022-01-07 01:09:50|2425.59|2424.09|2425.57|2424.07|2425.69|2424.19|2425.57|2424.07|0
1641517800000|2022-01-07 01:10:00|2425.64|2424.14|2426|2424.5|2426|2424.5|2425.64|2424.14|0
1641517810000|2022-01-07 01:10:10|2426.04|2424.54|2426.13|2424.63|2426.14|2424.64|2426.04|2424.54|0
1641517820000|2022-01-07 01:10:20|2426.12|2424.62|2425.9|2424.4|2426.12|2424.62|2425.9|2424.4|0
1641517830000|2022-01-07 01:10:30|2425.86|2424.36|2425.9|2424.4|2425.9|2424.4|2425.76|2424.26|0
1641517840000|2022-01-07 01:10:40|2425.88|2424.38|2425.88|2424.38|2425.89|2424.39|2425.88|2424.38|0
1641517850000|2022-01-07 01:10:50|2425.89|2424.39|2425.88|2424.38|2425.9|2424.4|2425.88|2424.38|0
1641517860000|2022-01-07 01:11:00|2425.9|2424.4|2426.11|2424.61|2426.11|2424.61|2425.9|2424.4|0
1641517870000|2022-01-07 01:11:10|2426.12|2424.62|2426.12|2424.62|2426.12|2424.62|2426.12|2424.62|0
1641517880000|2022-01-07 01:11:20|2426.11|2424.61|2426.11|2424.61|2426.11|2424.61|2426.11|2424.61|0
1641517890000|2022-01-07 01:11:30|2426.08|2424.58|2425.87|2424.37|2426.08|2424.58|2425.87|2424.37|0
1641517900000|2022-01-07 01:11:40|2425.85|2424.35|2425.85|2424.35|2425.87|2424.37|2425.73|2424.23|0
1641517910000|2022-01-07 01:11:50|2425.87|2424.37|2425.84|2424.34|2425.87|2424.37|2425.84|2424.34|0
1641517920000|2022-01-07 01:12:00|2425.85|2424.35|2425.85|2424.35|2426.08|2424.58|2425.85|2424.35|0
1641517930000|2022-01-07 01:12:10|2425.86|2424.36|2425.85|2424.35|2425.87|2424.37|2425.85|2424.35|0
1641517940000|2022-01-07 01:12:20|2425.78|2424.28|2425.73|2424.23|2425.78|2424.28|2425.64|2424.14|0
1641517950000|2022-01-07 01:12:30|2425.75|2424.25|2425.77|2424.27|2425.87|2424.37|2425.73|2424.23|0
1641517960000|2022-01-07 01:12:40|2425.85|2424.35|2425.72|2424.22|2425.85|2424.35|2425.63|2424.13|0
1641517970000|2022-01-07 01:12:50|2425.73|2424.23|2425.63|2424.13|2425.85|2424.35|2425.63|2424.13|0
1641517980000|2022-01-07 01:13:00|2425.59|2424.09|2425.64|2424.14|2425.64|2424.14|2425.42|2423.92|0
1641517990000|2022-01-07 01:13:10|2425.61|2424.11|2425.51|2424.01|2425.61|2424.11|2425.42|2423.92|0
1641518000000|2022-01-07 01:13:20|2425.54|2424.04|2425.85|2424.35|2425.85|2424.35|2425.54|2424.04|0
1641518010000|2022-01-07 01:13:30|2425.87|2424.37|2425.87|2424.37|2425.87|2424.37|2425.87|2424.37|0
1641518020000|2022-01-07 01:13:40|2425.94|2424.44|2426.09|2424.59|2426.09|2424.59|2425.94|2424.44|0
1641518040000|2022-01-07 01:14:00|2426.11|2424.61|2425.88|2424.38|2426.33|2424.83|2425.88|2424.38|0
1641518050000|2022-01-07 01:14:10|2425.87|2424.37|2425.63|2424.13|2425.88|2424.38|2425.63|2424.13|0
1641518060000|2022-01-07 01:14:20|2425.66|2424.16|2425.85|2424.35|2425.85|2424.35|2425.63|2424.13|0
1641518070000|2022-01-07 01:14:30|2425.86|2424.36|2425.85|2424.35|2425.87|2424.37|2425.85|2424.35|0
1641518080000|2022-01-07 01:14:40|2425.86|2424.36|2425.87|2424.37|2425.87|2424.37|2425.85|2424.35|0
1641518090000|2022-01-07 01:14:50|2425.85|2424.35|2426.09|2424.59|2426.09|2424.59|2425.85|2424.35|0
1641518100000|2022-01-07 01:15:00|2426.11|2424.61|2426.11|2424.61|2426.35|2424.85|2426.11|2424.61|0
1641518110000|2022-01-07 01:15:10|2426.14|2424.64|2426.09|2424.59|2426.33|2424.83|2426.09|2424.59|0
1641518120000|2022-01-07 01:15:20|2426.1|2424.6|2426.09|2424.59|2426.1|2424.6|2425.97|2424.47|0
1641518130000|2022-01-07 01:15:30|2426.11|2424.61|2426.1|2424.6|2426.11|2424.61|2425.88|2424.38|0
1641518140000|2022-01-07 01:15:40|2426.09|2424.59|2425.63|2424.13|2426.09|2424.59|2425.63|2424.13|0
1641518150000|2022-01-07 01:15:50|2425.56|2424.06|2425.85|2424.35|2425.85|2424.35|2425.42|2423.92|0
1641518160000|2022-01-07 01:16:00|2425.84|2424.34|2425.94|2424.44|2426.06|2424.56|2425.63|2424.13|0
1641518170000|2022-01-07 01:16:10|2425.98|2424.48|2426.29|2424.79|2426.29|2424.79|2425.98|2424.48|0
1641518180000|2022-01-07 01:16:20|2426.15|2424.65|2425.96|2424.46|2426.15|2424.65|2425.84|2424.34|0
1641518190000|2022-01-07 01:16:30|2425.99|2424.49|2426.09|2424.59|2426.09|2424.59|2425.99|2424.49|0
1641518200000|2022-01-07 01:16:40|2426.08|2424.58|2425.94|2424.44|2426.08|2424.58|2425.85|2424.35|0
1641518220000|2022-01-07 01:17:00|2425.98|2424.48|2425.71|2424.21|2426.06|2424.56|2425.62|2424.12|0
1641518230000|2022-01-07 01:17:10|2425.72|2424.22|2425.61|2424.11|2425.84|2424.34|2425.61|2424.11|0
1641518240000|2022-01-07 01:17:20|2425.62|2424.12|2425.84|2424.34|2425.84|2424.34|2425.62|2424.12|0
1641518250000|2022-01-07 01:17:30|2425.82|2424.32|2425.39|2423.89|2425.82|2424.32|2425.39|2423.89|0
1641518260000|2022-01-07 01:17:40|2425.4|2423.9|2425.39|2423.89|2425.4|2423.9|2425.39|2423.89|0
1641518270000|2022-01-07 01:17:50|2425.4|2423.9|2425.6|2424.1|2425.6|2424.1|2425.4|2423.9|0
1641518280000|2022-01-07 01:18:00|2425.61|2424.11|2425.6|2424.1|2425.61|2424.11|2425.6|2424.1|0
1641518290000|2022-01-07 01:18:10|2425.59|2424.09|2425.61|2424.11|2425.61|2424.11|2425.37|2423.87|0
1641518320000|2022-01-07 01:18:40|2425.62|2424.12|2425.61|2424.11|2425.63|2424.13|2425.61|2424.11|0
1641518330000|2022-01-07 01:18:50|2425.62|2424.12|2425.63|2424.13|2425.63|2424.13|2425.61|2424.11|0
1641518340000|2022-01-07 01:19:00|2425.66|2424.16|2425.85|2424.35|2425.85|2424.35|2425.63|2424.13|0
1641518350000|2022-01-07 01:19:10|2425.92|2424.42|2425.3|2423.8|2426.06|2424.56|2425.3|2423.8|0
1641518360000|2022-01-07 01:19:20|2425.26|2423.76|2425.21|2423.71|2425.42|2423.92|2425.21|2423.71|0
1641518370000|2022-01-07 01:19:30|2425.24|2423.74|2424.78|2423.28|2425.42|2423.92|2424.78|2423.28|0
1641518380000|2022-01-07 01:19:40|2424.71|2423.21|2424.57|2423.07|2424.71|2423.21|2424.57|2423.07|0
1641518390000|2022-01-07 01:19:50|2424.5|2423|2424.36|2422.86|2424.5|2423|2424.24|2422.74|0
1641518400000|2022-01-07 01:20:00|2424.35|2422.85|2424.57|2423.07|2424.57|2423.07|2424.35|2422.85|0
1641518410000|2022-01-07 01:20:10|2424.64|2423.14|2424.99|2423.49|2424.99|2423.49|2424.64|2423.14|0
1641518430000|2022-01-07 01:20:30|2425.01|2423.51|2424.99|2423.49|2425.01|2423.51|2424.99|2423.49|0
1641518470000|2022-01-07 01:21:10|2424.98|2423.48|2424.99|2423.49|2424.99|2423.49|2424.98|2423.48|0
1641518480000|2022-01-07 01:21:20|2425.01|2423.51|2424.99|2423.49|2425.01|2423.51|2424.99|2423.49|0
1641518530000|2022-01-07 01:22:10|2424.98|2423.48|2424.98|2423.48|2424.99|2423.49|2424.98|2423.48|0
1641518550000|2022-01-07 01:22:30|2424.91|2423.41|2424.77|2423.27|2424.91|2423.41|2424.77|2423.27|0
1641518560000|2022-01-07 01:22:40|2424.8|2423.3|2424.77|2423.27|2424.86|2423.36|2424.77|2423.27|0
1641518570000|2022-01-07 01:22:50|2424.8|2423.3|2424.86|2423.36|2424.86|2423.36|2424.77|2423.27|0
1641518580000|2022-01-07 01:23:00|2424.9|2423.4|2424.99|2423.49|2425.21|2423.71|2424.9|2423.4|0
1641518590000|2022-01-07 01:23:10|2425.02|2423.52|2424.98|2423.48|2425.08|2423.58|2424.98|2423.48|0
1641518600000|2022-01-07 01:23:20|2425.02|2423.52|2425.07|2423.57|2425.07|2423.57|2424.98|2423.48|0
1641518610000|2022-01-07 01:23:30|2425.04|2423.54|2424.99|2423.49|2425.19|2423.69|2424.98|2423.48|0
1641518620000|2022-01-07 01:23:40|2424.96|2423.46|2424.88|2423.38|2424.99|2423.49|2424.88|2423.38|0
1641518630000|2022-01-07 01:23:50|2424.91|2423.41|2424.99|2423.49|2424.99|2423.49|2424.91|2423.41|0
1641518640000|2022-01-07 01:24:00|2425.01|2423.51|2425.01|2423.51|2425.01|2423.51|2425.01|2423.51|0
1641518650000|2022-01-07 01:24:10|2425.04|2423.54|2425.1|2423.6|2425.1|2423.6|2425.01|2423.51|0
1641518660000|2022-01-07 01:24:20|2425.01|2423.51|2425.25|2423.75|2425.25|2423.75|2425.01|2423.51|0
1641518670000|2022-01-07 01:24:30|2425.23|2423.73|2425.11|2423.61|2425.23|2423.73|2425.01|2423.51|0
1641518680000|2022-01-07 01:24:40|2425.08|2423.58|2425.01|2423.51|2425.08|2423.58|2425.01|2423.51|0
1641518700000|2022-01-07 01:25:00|2424.99|2423.49|2424.99|2423.49|2424.99|2423.49|2424.88|2423.38|0
1641518710000|2022-01-07 01:25:10|2425.01|2423.51|2424.99|2423.49|2425.1|2423.6|2424.99|2423.49|0
1641518720000|2022-01-07 01:25:20|2425.03|2423.53|2424.86|2423.36|2425.1|2423.6|2424.86|2423.36|0
1641518730000|2022-01-07 01:25:30|2424.9|2423.4|2424.99|2423.49|2424.99|2423.49|2424.9|2423.4|0
1641518740000|2022-01-07 01:25:40|2425.01|2423.51|2425.1|2423.6|2425.1|2423.6|2425.01|2423.51|0
1641518750000|2022-01-07 01:25:50|2425.14|2423.64|2425.23|2423.73|2425.23|2423.73|2425.14|2423.64|0
1641518760000|2022-01-07 01:26:00|2425.22|2423.72|2425.67|2424.17|2425.67|2424.17|2425.22|2423.72|0
1641518770000|2022-01-07 01:26:10|2425.64|2424.14|2425.46|2423.96|2425.64|2424.14|2425.45|2423.95|0
1641518780000|2022-01-07 01:26:20|2425.45|2423.95|2425.55|2424.05|2425.56|2424.06|2425.45|2423.95|0
1641518790000|2022-01-07 01:26:30|2425.52|2424.02|2425.45|2423.95|2425.52|2424.02|2425.45|2423.95|0
1641518810000|2022-01-07 01:26:50|2425.48|2423.98|2425.54|2424.04|2425.54|2424.04|2425.45|2423.95|0
1641518820000|2022-01-07 01:27:00|2425.5|2424|2425.66|2424.16|2425.66|2424.16|2425.45|2423.95|0
1641518830000|2022-01-07 01:27:10|2425.67|2424.17|2426.11|2424.61|2426.11|2424.61|2425.67|2424.17|0
1641518840000|2022-01-07 01:27:20|2426.12|2424.62|2426.11|2424.61|2426.12|2424.62|2426.11|2424.61|0
1641518850000|2022-01-07 01:27:30|2426.12|2424.62|2426.12|2424.62|2426.12|2424.62|2426.11|2424.61|0
1641518860000|2022-01-07 01:27:40|2426.11|2424.61|2426.11|2424.61|2426.11|2424.61|2426.11|2424.61|0
1641518880000|2022-01-07 01:28:00|2426.14|2424.64|2426.33|2424.83|2426.33|2424.83|2426.11|2424.61|0
1641518890000|2022-01-07 01:28:10|2426.32|2424.82|2426.11|2424.61|2426.32|2424.82|2426.09|2424.59|0
1641518910000|2022-01-07 01:28:30|2426.1|2424.6|2426.11|2424.61|2426.11|2424.61|2426.09|2424.59|0
1641518920000|2022-01-07 01:28:40|2426.14|2424.64|2426.2|2424.7|2426.2|2424.7|2426.14|2424.64|0
1641518930000|2022-01-07 01:28:50|2426.16|2424.66|2426.32|2424.82|2426.32|2424.82|2426.11|2424.61|0
1641518940000|2022-01-07 01:29:00|2426.25|2424.75|2426.11|2424.61|2426.25|2424.75|2426.11|2424.61|0
1641518950000|2022-01-07 01:29:10|2426.1|2424.6|2425.97|2424.47|2426.1|2424.6|2425.88|2424.38|0
1641518960000|2022-01-07 01:29:20|2426.09|2424.59|2425.87|2424.37|2426.09|2424.59|2425.87|2424.37|0
1641518970000|2022-01-07 01:29:30|2425.96|2424.46|2425.87|2424.37|2425.96|2424.46|2425.45|2423.95|0
1641518980000|2022-01-07 01:29:40|2425.88|2424.38|2425.67|2424.17|2426.09|2424.59|2425.67|2424.17|0
1641518990000|2022-01-07 01:29:50|2425.76|2424.26|2425.23|2423.73|2425.76|2424.26|2425.23|2423.73|0
1641519000000|2022-01-07 01:30:00|2425.24|2423.74|2425.11|2423.61|2425.46|2423.96|2425.11|2423.61|0
1641519010000|2022-01-07 01:30:10|2425.08|2423.58|2425.16|2423.66|2425.5|2424|2425.01|2423.51|0
1641519020000|2022-01-07 01:30:20|2425.15|2423.65|2425.05|2423.55|2425.28|2423.78|2425.05|2423.55|0
1641519030000|2022-01-07 01:30:30|2425.07|2423.57|2425.05|2423.55|2425.16|2423.66|2425.05|2423.55|0
1641519040000|2022-01-07 01:30:40|2425.06|2423.56|2425.05|2423.55|2425.07|2423.57|2425.05|2423.55|0
1641519050000|2022-01-07 01:30:50|2425.06|2423.56|2425.17|2423.67|2425.17|2423.67|2425.05|2423.55|0
1641519060000|2022-01-07 01:31:00|2425.2|2423.7|2425.17|2423.67|2425.29|2423.79|2425.07|2423.57|0
1641519070000|2022-01-07 01:31:10|2425.21|2423.71|2425.19|2423.69|2425.29|2423.79|2425.07|2423.57|0
1641519080000|2022-01-07 01:31:20|2425.22|2423.72|2425.19|2423.69|2425.31|2423.81|2425.08|2423.58|0
1641519090000|2022-01-07 01:31:30|2425.15|2423.65|2425.32|2423.82|2425.32|2423.82|2425.1|2423.6|0
1641519100000|2022-01-07 01:31:40|2425.29|2423.79|2425.55|2424.05|2425.55|2424.05|2425.2|2423.7|0
1641519110000|2022-01-07 01:31:50|2425.53|2424.03|2425.53|2424.03|2425.53|2424.03|2425.32|2423.82|0
1641519120000|2022-01-07 01:32:00|2425.46|2423.96|2425.32|2423.82|2425.46|2423.96|2425.32|2423.82|0
1641519130000|2022-01-07 01:32:10|2425.31|2423.81|2425.4|2423.9|2425.53|2424.03|2425.31|2423.81|0
1641519140000|2022-01-07 01:32:20|2425.36|2423.86|2424.84|2423.34|2425.36|2423.86|2424.84|2423.34|0
1641519150000|2022-01-07 01:32:30|2424.77|2423.27|2424.17|2422.67|2424.77|2423.27|2424.17|2422.67|0
1641519160000|2022-01-07 01:32:40|2424.2|2422.7|2424.39|2422.89|2424.39|2422.89|2424.17|2422.67|0
1641519170000|2022-01-07 01:32:50|2424.43|2422.93|2424.63|2423.13|2424.63|2423.13|2424.43|2422.93|0
1641519180000|2022-01-07 01:33:00|2424.62|2423.12|2424.69|2423.19|2424.72|2423.22|2424.39|2422.89|0
1641519190000|2022-01-07 01:33:10|2424.63|2423.13|2424.41|2422.91|2424.72|2423.22|2424.39|2422.89|0
1641519200000|2022-01-07 01:33:20|2424.44|2422.94|2424.5|2423|2424.62|2423.12|2424.41|2422.91|0
1641519210000|2022-01-07 01:33:30|2424.53|2423.03|2424.5|2423|2424.63|2423.13|2424.5|2423|0
1641519220000|2022-01-07 01:33:40|2424.53|2423.03|2424.62|2423.12|2424.63|2423.13|2424.5|2423|0
1641519230000|2022-01-07 01:33:50|2424.6|2423.1|2424.62|2423.12|2424.62|2423.12|2424.6|2423.1|0
1641519240000|2022-01-07 01:34:00|2424.61|2423.11|2424.62|2423.12|2424.62|2423.12|2424.6|2423.1|0
1641519250000|2022-01-07 01:34:10|2424.61|2423.11|2424.62|2423.12|2424.62|2423.12|2424.61|2423.11|0
1641519260000|2022-01-07 01:34:20|2424.58|2423.08|2424.95|2423.45|2424.95|2423.45|2424.5|2423|0
1641519270000|2022-01-07 01:34:30|2425.07|2423.57|2425.08|2423.58|2425.08|2423.58|2425.07|2423.57|0
1641519280000|2022-01-07 01:34:40|2425.07|2423.57|2425.17|2423.67|2425.17|2423.67|2425.07|2423.57|0
1641519290000|2022-01-07 01:34:50|2425.21|2423.71|2425.31|2423.81|2425.31|2423.81|2425.21|2423.71|0
1641519300000|2022-01-07 01:35:00|2425.29|2423.79|2425.07|2423.57|2425.29|2423.79|2425.07|2423.57|0
1641519310000|2022-01-07 01:35:10|2425.06|2423.56|2424.83|2423.33|2425.17|2423.67|2424.81|2423.31|0
1641519320000|2022-01-07 01:35:20|2424.84|2423.34|2424.63|2423.13|2424.93|2423.43|2424.62|2423.12|0
1641519330000|2022-01-07 01:35:30|2424.67|2423.17|2424.84|2423.34|2424.84|2423.34|2424.67|2423.17|0
1641519340000|2022-01-07 01:35:40|2424.86|2423.36|2425.08|2423.58|2425.08|2423.58|2424.86|2423.36|0
1641519360000|2022-01-07 01:36:00|2425.07|2423.57|2424.95|2423.45|2425.07|2423.57|2424.95|2423.45|0
1641519370000|2022-01-07 01:36:10|2424.86|2423.36|2424.95|2423.45|2424.95|2423.45|2424.86|2423.36|0
1641519380000|2022-01-07 01:36:20|2424.91|2423.41|2424.95|2423.45|2424.95|2423.45|2424.86|2423.36|0
1641519390000|2022-01-07 01:36:30|2424.91|2423.41|2424.41|2422.91|2424.91|2423.41|2424.41|2422.91|0
1641519400000|2022-01-07 01:36:40|2424.44|2422.94|2424.51|2423.01|2424.63|2423.13|2424.44|2422.94|0
1641519410000|2022-01-07 01:36:50|2424.55|2423.05|2424.64|2423.14|2424.64|2423.14|2424.51|2423.01|0
1641519420000|2022-01-07 01:37:00|2424.63|2423.13|2424.41|2422.91|2424.64|2423.14|2424.41|2422.91|0
1641519440000|2022-01-07 01:37:20|2424.39|2422.89|2423.82|2422.32|2424.39|2422.89|2423.82|2422.32|0
1641519450000|2022-01-07 01:37:30|2423.79|2422.29|2423.94|2422.44|2423.95|2422.45|2423.73|2422.23|0
1641519460000|2022-01-07 01:37:40|2423.93|2422.43|2423.93|2422.43|2423.94|2422.44|2423.93|2422.43|0
1641519470000|2022-01-07 01:37:50|2423.82|2422.32|2423.5|2422|2423.82|2422.32|2423.5|2422|0
1641519480000|2022-01-07 01:38:00|2423.49|2421.99|2423.47|2421.97|2423.49|2421.99|2423.47|2421.97|0
1641519490000|2022-01-07 01:38:10|2423.46|2421.96|2423.02|2421.52|2423.46|2421.96|2423.02|2421.52|0
1641519500000|2022-01-07 01:38:20|2422.99|2421.49|2423.01|2421.51|2423.02|2421.52|2422.78|2421.28|0
1641519510000|2022-01-07 01:38:30|2423.02|2421.52|2423.12|2421.62|2423.12|2421.62|2423.02|2421.52|0
1641519520000|2022-01-07 01:38:40|2423.15|2421.65|2423.47|2421.97|2423.57|2422.07|2423.15|2421.65|0
1641519530000|2022-01-07 01:38:50|2423.51|2422.01|2423.46|2421.96|2423.57|2422.07|2423.46|2421.96|0
1641519540000|2022-01-07 01:39:00|2423.45|2421.95|2423.25|2421.75|2423.46|2421.96|2423.02|2421.52|0
1641519550000|2022-01-07 01:39:10|2423.24|2421.74|2423.26|2421.76|2423.26|2421.76|2423.24|2421.74|0
1641519560000|2022-01-07 01:39:20|2423.3|2421.8|2423.34|2421.84|2423.58|2422.08|2423.25|2421.75|0
1641519570000|2022-01-07 01:39:30|2423.36|2421.86|2423.25|2421.75|2423.47|2421.97|2423.25|2421.75|0
1641519580000|2022-01-07 01:39:40|2423.24|2421.74|2423.34|2421.84|2423.35|2421.85|2423.24|2421.74|0
1641519590000|2022-01-07 01:39:50|2423.35|2421.85|2423.34|2421.84|2423.35|2421.85|2423.24|2421.74|0
1641519600000|2022-01-07 01:40:00|2423.35|2421.85|2422.9|2421.4|2423.35|2421.85|2422.78|2421.28|0
1641519610000|2022-01-07 01:40:10|2422.87|2421.37|2422.21|2420.71|2422.9|2421.4|2422.11|2420.61|0
1641519620000|2022-01-07 01:40:20|2422.18|2420.68|2422|2420.5|2422.22|2420.72|2421.9|2420.4|0
1641519630000|2022-01-07 01:40:30|2422.04|2420.54|2422.21|2420.71|2422.35|2420.85|2422.04|2420.54|0
1641519640000|2022-01-07 01:40:40|2422.25|2420.75|2422.81|2421.31|2422.81|2421.31|2422.21|2420.71|0
1641519650000|2022-01-07 01:40:50|2422.78|2421.28|2422.8|2421.3|2422.8|2421.3|2422.68|2421.18|0
1641519660000|2022-01-07 01:41:00|2422.81|2421.31|2423.02|2421.52|2423.12|2421.62|2422.81|2421.31|0
1641519670000|2022-01-07 01:41:10|2422.99|2421.49|2423.02|2421.52|2423.12|2421.62|2422.9|2421.4|0
1641519680000|2022-01-07 01:41:20|2423.06|2421.56|2423.01|2421.51|2423.25|2421.75|2422.89|2421.39|0
1641519690000|2022-01-07 01:41:30|2422.97|2421.47|2423.01|2421.51|2423.02|2421.52|2422.89|2421.39|0
1641519700000|2022-01-07 01:41:40|2422.97|2421.47|2423.04|2421.54|2423.04|2421.54|2422.88|2421.38|0
1641519710000|2022-01-07 01:41:50|2423.05|2421.55|2423.39|2421.89|2423.47|2421.97|2423.05|2421.55|0
1641519720000|2022-01-07 01:42:00|2423.47|2421.97|2422.81|2421.31|2423.47|2421.97|2422.8|2421.3|0
1641519730000|2022-01-07 01:42:10|2422.78|2421.28|2422.59|2421.09|2422.78|2421.28|2422.59|2421.09|0
1641519740000|2022-01-07 01:42:20|2422.6|2421.1|2422.84|2421.34|2422.84|2421.34|2422.59|2421.09|0
1641519750000|2022-01-07 01:42:30|2422.86|2421.36|2422.95|2421.45|2422.95|2421.45|2422.84|2421.34|0
1641519760000|2022-01-07 01:42:40|2422.91|2421.41|2422.62|2421.12|2422.93|2421.43|2422.62|2421.12|0
1641519770000|2022-01-07 01:42:50|2422.61|2421.11|2422.61|2421.11|2422.71|2421.21|2422.6|2421.1|0
1641519780000|2022-01-07 01:43:00|2422.62|2421.12|2422.72|2421.22|2422.72|2421.22|2422.38|2420.88|0
1641519790000|2022-01-07 01:43:10|2422.71|2421.21|2422.71|2421.21|2423.07|2421.57|2422.6|2421.1|0
1641519800000|2022-01-07 01:43:20|2422.67|2421.17|2422.71|2421.21|2422.72|2421.22|2422.62|2421.12|0
1641519810000|2022-01-07 01:43:30|2422.67|2421.17|2423.05|2421.55|2423.05|2421.55|2422.62|2421.12|0
1641519820000|2022-01-07 01:43:40|2423.07|2421.57|2423.05|2421.55|2423.29|2421.79|2423.05|2421.55|0
1641519830000|2022-01-07 01:43:50|2423.04|2421.54|2422.84|2421.34|2423.05|2421.55|2422.83|2421.33|0
1641519840000|2022-01-07 01:44:00|2422.93|2421.43|2422.92|2421.42|2422.93|2421.43|2422.81|2421.31|0
1641519850000|2022-01-07 01:44:10|2423.04|2421.54|2422.93|2421.43|2423.16|2421.66|2422.92|2421.42|0
1641519860000|2022-01-07 01:44:20|2422.92|2421.42|2422.12|2420.62|2422.92|2421.42|2422.12|2420.62|0
1641519870000|2022-01-07 01:44:30|2422.16|2420.66|2421.9|2420.4|2422.21|2420.71|2421.78|2420.28|0
1641519880000|2022-01-07 01:44:40|2421.86|2420.36|2422.24|2420.74|2422.38|2420.88|2421.78|2420.28|0
1641519890000|2022-01-07 01:44:50|2422.21|2420.71|2422.14|2420.64|2422.23|2420.73|2422.12|2420.62|0
1641519900000|2022-01-07 01:45:00|2422.17|2420.67|2422.6|2421.1|2422.6|2421.1|2422.14|2420.64|0
1641519910000|2022-01-07 01:45:10|2422.62|2421.12|2422.83|2421.33|2422.93|2421.43|2422.62|2421.12|0
1641519920000|2022-01-07 01:45:20|2422.79|2421.29|2422.47|2420.97|2422.79|2421.29|2422.47|2420.97|0
1641519930000|2022-01-07 01:45:30|2422.5|2421|2422.48|2420.98|2422.6|2421.1|2422.47|2420.97|0
1641519940000|2022-01-07 01:45:40|2422.52|2421.02|2422.71|2421.21|2422.71|2421.21|2422.38|2420.88|0
1641519950000|2022-01-07 01:45:50|2422.74|2421.24|2422.67|2421.17|2422.83|2421.33|2422.6|2421.1|0
1641519960000|2022-01-07 01:46:00|2422.61|2421.11|2422.83|2421.33|2422.83|2421.33|2422.6|2421.1|0
1641519970000|2022-01-07 01:46:10|2422.84|2421.34|2422.64|2421.14|2422.95|2421.45|2422.63|2421.13|0
1641519980000|2022-01-07 01:46:20|2422.63|2421.13|2422.87|2421.37|2422.87|2421.37|2422.63|2421.13|0
1641519990000|2022-01-07 01:46:30|2422.84|2421.34|2422.89|2421.39|2422.89|2421.39|2422.75|2421.25|0
1641520000000|2022-01-07 01:46:40|2422.87|2421.37|2422.66|2421.16|2422.87|2421.37|2422.66|2421.16|0
1641520010000|2022-01-07 01:46:50|2422.7|2421.2|2422.89|2421.39|2422.89|2421.39|2422.7|2421.2|0
1641520020000|2022-01-07 01:47:00|2422.87|2421.37|2423.11|2421.61|2423.11|2421.61|2422.87|2421.37|0
1641520030000|2022-01-07 01:47:10|2423.08|2421.58|2423.11|2421.61|2423.12|2421.62|2422.99|2421.49|0
1641520040000|2022-01-07 01:47:20|2423.12|2421.62|2423.11|2421.61|2423.12|2421.62|2423.11|2421.61|0
1641520050000|2022-01-07 01:47:30|2423.1|2421.6|2422.98|2421.48|2423.1|2421.6|2422.89|2421.39|0
1641520060000|2022-01-07 01:47:40|2423.01|2421.51|2422.88|2421.38|2423.1|2421.6|2422.87|2421.37|0
1641520070000|2022-01-07 01:47:50|2422.87|2421.37|2422.98|2421.48|2423.1|2421.6|2422.87|2421.37|0
1641520080000|2022-01-07 01:48:00|2422.94|2421.44|2422.65|2421.15|2422.94|2421.44|2422.65|2421.15|0
1641520090000|2022-01-07 01:48:10|2422.68|2421.18|2422.87|2421.37|2422.87|2421.37|2422.63|2421.13|0
1641520100000|2022-01-07 01:48:20|2422.88|2421.38|2422.99|2421.49|2422.99|2421.49|2422.88|2421.38|0
1641520110000|2022-01-07 01:48:30|2422.96|2421.46|2422.75|2421.25|2422.96|2421.46|2422.75|2421.25|0
1641520120000|2022-01-07 01:48:40|2422.79|2421.29|2422.52|2421.02|2422.87|2421.37|2422.42|2420.92|0
1641520130000|2022-01-07 01:48:50|2422.53|2421.03|2422.43|2420.93|2422.65|2421.15|2422.43|2420.93|0
1641520140000|2022-01-07 01:49:00|2422.42|2420.92|2422.42|2420.92|2422.43|2420.93|2422.42|2420.92|0
1641520150000|2022-01-07 01:49:10|2422.41|2420.91|2422.41|2420.91|2422.41|2420.91|2422.41|2420.91|0
1641520160000|2022-01-07 01:49:20|2422.4|2420.9|2422.42|2420.92|2422.42|2420.92|2422.19|2420.69|0
1641520170000|2022-01-07 01:49:30|2422.35|2420.85|2422.29|2420.79|2422.35|2420.85|2422.2|2420.7|0
1641520180000|2022-01-07 01:49:40|2422.25|2420.75|2421.73|2420.23|2422.25|2420.75|2421.73|2420.23|0
1641520190000|2022-01-07 01:49:50|2421.76|2420.26|2421.49|2419.99|2421.82|2420.32|2421.28|2419.78|0
1641520200000|2022-01-07 01:50:00|2421.48|2419.98|2421.26|2419.76|2421.49|2419.99|2421.26|2419.76|0
1641520210000|2022-01-07 01:50:10|2421.25|2419.75|2421.58|2420.08|2421.58|2420.08|2421.25|2419.75|0
1641520220000|2022-01-07 01:50:20|2421.62|2420.12|2421.58|2420.08|2421.81|2420.31|2421.58|2420.08|0
1641520230000|2022-01-07 01:50:30|2421.62|2420.12|2421.46|2419.96|2421.71|2420.21|2421.46|2419.96|0
1641520240000|2022-01-07 01:50:40|2421.47|2419.97|2421.62|2420.12|2421.7|2420.2|2421.46|2419.96|0
1641520250000|2022-01-07 01:50:50|2421.7|2420.2|2421.58|2420.08|2421.7|2420.2|2421.57|2420.07|0
1641520260000|2022-01-07 01:51:00|2421.62|2420.12|2421.69|2420.19|2421.93|2420.43|2421.57|2420.07|0
1641520270000|2022-01-07 01:51:10|2421.66|2420.16|2421.89|2420.39|2421.93|2420.43|2421.57|2420.07|0
1641520280000|2022-01-07 01:51:20|2421.81|2420.31|2421.94|2420.44|2421.94|2420.44|2421.81|2420.31|0
1641520290000|2022-01-07 01:51:30|2421.96|2420.46|2422.24|2420.74|2422.41|2420.91|2421.96|2420.46|0
1641520300000|2022-01-07 01:51:40|2422.18|2420.68|2422.18|2420.68|2422.41|2420.91|2422.17|2420.67|0
1641520310000|2022-01-07 01:51:50|2422.22|2420.72|2422.29|2420.79|2422.29|2420.79|2422.2|2420.7|0
1641520320000|2022-01-07 01:52:00|2422.25|2420.75|2422.19|2420.69|2422.41|2420.91|2422.05|2420.55|0
1641520330000|2022-01-07 01:52:10|2422.18|2420.68|2421.72|2420.22|2422.18|2420.68|2421.72|2420.22|0
1641520340000|2022-01-07 01:52:20|2421.73|2420.23|2421.72|2420.22|2421.73|2420.23|2421.72|2420.22|0
1641520350000|2022-01-07 01:52:30|2421.73|2420.23|2421.49|2419.99|2421.81|2420.31|2421.48|2419.98|0
1641520360000|2022-01-07 01:52:40|2421.52|2420.02|2421.58|2420.08|2421.58|2420.08|2421.48|2419.98|0
1641520370000|2022-01-07 01:52:50|2421.62|2420.12|2421.94|2420.44|2421.94|2420.44|2421.59|2420.09|0
1641520380000|2022-01-07 01:53:00|2421.91|2420.41|2421.94|2420.44|2421.94|2420.44|2421.72|2420.22|0
1641520390000|2022-01-07 01:53:10|2421.96|2420.46|2421.71|2420.21|2422.05|2420.55|2421.71|2420.21|0
1641520400000|2022-01-07 01:53:20|2421.72|2420.22|2421.93|2420.43|2421.93|2420.43|2421.7|2420.2|0
1641520410000|2022-01-07 01:53:30|2421.96|2420.46|2421.93|2420.43|2422.15|2420.65|2421.93|2420.43|0
1641520420000|2022-01-07 01:53:40|2422.02|2420.52|2422.15|2420.65|2422.15|2420.65|2421.93|2420.43|0
1641520430000|2022-01-07 01:53:50|2422.14|2420.64|2422.17|2420.67|2422.38|2420.88|2422.02|2420.52|0
1641520440000|2022-01-07 01:54:00|2422.15|2420.65|2421.7|2420.2|2422.15|2420.65|2421.7|2420.2|0
1641520450000|2022-01-07 01:54:10|2421.71|2420.21|2421.57|2420.07|2421.8|2420.3|2421.48|2419.98|0
1641520460000|2022-01-07 01:54:20|2421.53|2420.03|2421.6|2420.1|2421.73|2420.23|2421.36|2419.86|0
1641520470000|2022-01-07 01:54:30|2421.38|2419.88|2421.38|2419.88|2421.52|2420.02|2421.38|2419.88|0
1641520480000|2022-01-07 01:54:40|2421.35|2419.85|2421.52|2420.02|2421.52|2420.02|2421.28|2419.78|0
1641520490000|2022-01-07 01:54:50|2421.48|2419.98|2421.38|2419.88|2421.52|2420.02|2421.38|2419.88|0
1641520500000|2022-01-07 01:55:00|2421.39|2419.89|2421.39|2419.89|2421.52|2420.02|2421.29|2419.79|0
1641520510000|2022-01-07 01:55:10|2421.38|2419.88|2421.52|2420.02|2421.52|2420.02|2421.29|2419.79|0
1641520520000|2022-01-07 01:55:20|2421.53|2420.03|2421.93|2420.43|2421.97|2420.47|2421.53|2420.03|0
1641520530000|2022-01-07 01:55:30|2421.85|2420.35|2421.98|2420.48|2421.98|2420.48|2421.76|2420.26|0
1641520540000|2022-01-07 01:55:40|2422.02|2420.52|2422|2420.5|2422.09|2420.59|2421.99|2420.49|0
1641520550000|2022-01-07 01:55:50|2422.03|2420.53|2422.21|2420.71|2422.21|2420.71|2421.99|2420.49|0
1641520560000|2022-01-07 01:56:00|2422.09|2420.59|2422.08|2420.58|2422.32|2420.82|2422.08|2420.58|0
1641520570000|2022-01-07 01:56:10|2422.04|2420.54|2422.2|2420.7|2422.2|2420.7|2421.98|2420.48|0
1641520580000|2022-01-07 01:56:20|2422.23|2420.73|2421.63|2420.13|2422.3|2420.8|2421.54|2420.04|0
1641520590000|2022-01-07 01:56:30|2421.64|2420.14|2421.87|2420.37|2421.87|2420.37|2421.64|2420.14|0
1641520600000|2022-01-07 01:56:40|2421.91|2420.41|2421.99|2420.49|2422|2420.5|2421.87|2420.37|0
1641520610000|2022-01-07 01:56:50|2421.96|2420.46|2421.99|2420.49|2421.99|2420.49|2421.86|2420.36|0
1641520620000|2022-01-07 01:57:00|2421.98|2420.48|2421.86|2420.36|2421.98|2420.48|2421.77|2420.27|0
1641520630000|2022-01-07 01:57:10|2421.89|2420.39|2421.82|2420.32|2421.98|2420.48|2421.82|2420.32|0
1641520640000|2022-01-07 01:57:20|2421.77|2420.27|2422.22|2420.72|2422.22|2420.72|2421.77|2420.27|0
1641520650000|2022-01-07 01:57:30|2422.23|2420.73|2422.44|2420.94|2422.44|2420.94|2422.23|2420.73|0
1641520660000|2022-01-07 01:57:40|2422.48|2420.98|2422.44|2420.94|2422.55|2421.05|2422.44|2420.94|0
1641520670000|2022-01-07 01:57:50|2422.48|2420.98|2422.55|2421.05|2422.67|2421.17|2422.48|2420.98|0
1641520680000|2022-01-07 01:58:00|2422.58|2421.08|2422.67|2421.17|2422.77|2421.27|2422.55|2421.05|0
1641520690000|2022-01-07 01:58:10|2422.63|2421.13|2422.68|2421.18|2422.68|2421.18|2422.55|2421.05|0
1641520700000|2022-01-07 01:58:20|2422.67|2421.17|2422.68|2421.18|2422.77|2421.27|2422.67|2421.17|0
1641520710000|2022-01-07 01:58:30|2422.67|2421.17|2422.68|2421.18|2422.68|2421.18|2422.55|2421.05|0
1641520720000|2022-01-07 01:58:40|2422.67|2421.17|2422.68|2421.18|2422.68|2421.18|2422.67|2421.17|0
1641520730000|2022-01-07 01:58:50|2422.67|2421.17|2422.67|2421.17|2422.67|2421.17|2422.55|2421.05|0
1641520750000|2022-01-07 01:59:10|2422.68|2421.18|2422.89|2421.39|2422.89|2421.39|2422.67|2421.17|0
1641520760000|2022-01-07 01:59:20|2422.88|2421.38|2422.88|2421.38|2422.89|2421.39|2422.88|2421.38|0
1641520770000|2022-01-07 01:59:30|2422.81|2421.31|2422.67|2421.17|2422.81|2421.31|2422.67|2421.17|0
1641520780000|2022-01-07 01:59:40|2422.74|2421.24|2422.65|2421.15|2422.88|2421.38|2422.65|2421.15|0
1641520790000|2022-01-07 01:59:50|2422.66|2421.16|2422.67|2421.17|2422.67|2421.17|2422.66|2421.16|0
1641520800000|2022-01-07 02:00:00|2422.64|2421.14|2422.43|2420.93|2422.65|2421.15|2422.43|2420.93|0
1641520810000|2022-01-07 02:00:10|2422.46|2420.96|2422.54|2421.04|2422.54|2421.04|2422.43|2420.93|0
1641520820000|2022-01-07 02:00:20|2422.57|2421.07|2422.43|2420.93|2422.65|2421.15|2422.43|2420.93|0
1641520830000|2022-01-07 02:00:30|2422.42|2420.92|2422.07|2420.57|2422.42|2420.92|2421.96|2420.46|0
1641520840000|2022-01-07 02:00:40|2422.03|2420.53|2422.06|2420.56|2422.07|2420.57|2421.96|2420.46|0
1641520850000|2022-01-07 02:00:50|2421.96|2420.46|2421.96|2420.46|2421.97|2420.47|2421.96|2420.46|0
1641520860000|2022-01-07 02:01:00|2421.82|2420.32|2421.32|2419.82|2421.82|2420.32|2421.3|2419.8|0
1641520870000|2022-01-07 02:01:10|2421.31|2419.81|2420.86|2419.36|2421.53|2420.03|2420.86|2419.36|0
1641520880000|2022-01-07 02:01:20|2420.9|2419.4|2420.64|2419.14|2421.09|2419.59|2420.52|2419.02|0
1641520890000|2022-01-07 02:01:30|2420.6|2419.1|2420.41|2418.91|2420.64|2419.14|2420.17|2418.67|0
1641520900000|2022-01-07 02:01:40|2420.42|2418.92|2420.41|2418.91|2420.65|2419.15|2420.41|2418.91|0
1641520910000|2022-01-07 02:01:50|2420.42|2418.92|2420.29|2418.79|2420.43|2418.93|2420.2|2418.7|0
1641520920000|2022-01-07 02:02:00|2420.26|2418.76|2420.16|2418.66|2420.41|2418.91|2420.16|2418.66|0
1641520930000|2022-01-07 02:02:10|2420.17|2418.67|2419.71|2418.21|2420.17|2418.67|2419.71|2418.21|0
1641520940000|2022-01-07 02:02:20|2419.69|2418.19|2419.92|2418.42|2419.92|2418.42|2419.69|2418.19|0
1641520950000|2022-01-07 02:02:30|2419.88|2418.38|2419.69|2418.19|2419.88|2418.38|2419.69|2418.19|0
1641520960000|2022-01-07 02:02:40|2419.76|2418.26|2419.76|2418.26|2420.01|2418.51|2419.66|2418.16|0
1641520970000|2022-01-07 02:02:50|2419.72|2418.22|2419.7|2418.2|2419.77|2418.27|2419.66|2418.16|0
1641520980000|2022-01-07 02:03:00|2419.76|2418.26|2419.77|2418.27|2419.89|2418.39|2419.66|2418.16|0
1641520990000|2022-01-07 02:03:10|2419.81|2418.31|2419.9|2418.4|2420.13|2418.63|2419.77|2418.27|0
1641521000000|2022-01-07 02:03:20|2419.89|2418.39|2419.78|2418.28|2419.9|2418.4|2419.77|2418.27|0
1641521010000|2022-01-07 02:03:30|2419.75|2418.25|2419.69|2418.19|2419.78|2418.28|2419.69|2418.19|0
1641521020000|2022-01-07 02:03:40|2419.66|2418.16|2419.69|2418.19|2419.69|2418.19|2419.56|2418.06|0
1641521030000|2022-01-07 02:03:50|2419.68|2418.18|2419.68|2418.18|2419.69|2418.19|2419.68|2418.18|0
1641521040000|2022-01-07 02:04:00|2419.69|2418.19|2419.33|2417.83|2419.69|2418.19|2419.25|2417.75|0
1641521050000|2022-01-07 02:04:10|2419.47|2417.97|2419.33|2417.83|2419.48|2417.98|2419.27|2417.77|0
1641521060000|2022-01-07 02:04:20|2419.27|2417.77|2419.03|2417.53|2419.36|2417.86|2419.03|2417.53|0
1641521070000|2022-01-07 02:04:30|2419.02|2417.52|2418.66|2417.16|2419.02|2417.52|2418.57|2417.07|0
1641521080000|2022-01-07 02:04:40|2418.69|2417.19|2418.34|2416.84|2418.88|2417.38|2418.33|2416.83|0
1641521090000|2022-01-07 02:04:50|2418.33|2416.83|2418.34|2416.84|2418.43|2416.93|2418.32|2416.82|0
1641521100000|2022-01-07 02:05:00|2418.38|2416.88|2418.1|2416.6|2418.43|2416.93|2418.1|2416.6|0
1641521110000|2022-01-07 02:05:10|2418.09|2416.59|2417.88|2416.38|2418.09|2416.59|2417.65|2416.15|0
1641521120000|2022-01-07 02:05:20|2417.91|2416.41|2417.88|2416.38|2418.1|2416.6|2417.86|2416.36|0
1641521130000|2022-01-07 02:05:30|2417.97|2416.47|2418.1|2416.6|2418.1|2416.6|2417.86|2416.36|0
1641521140000|2022-01-07 02:05:40|2418.07|2416.57|2418.21|2416.71|2418.21|2416.71|2417.97|2416.47|0
1641521150000|2022-01-07 02:05:50|2418.24|2416.74|2418.19|2416.69|2418.34|2416.84|2418.19|2416.69|0
1641521160000|2022-01-07 02:06:00|2418.18|2416.68|2418.29|2416.79|2418.33|2416.83|2418.18|2416.68|0
1641521170000|2022-01-07 02:06:10|2418.21|2416.71|2418.33|2416.83|2418.33|2416.83|2418.1|2416.6|0
1641521180000|2022-01-07 02:06:20|2418.36|2416.86|2418.1|2416.6|2418.43|2416.93|2418.1|2416.6|0
1641521190000|2022-01-07 02:06:30|2418.07|2416.57|2417.88|2416.38|2418.1|2416.6|2417.88|2416.38|0
1641521200000|2022-01-07 02:06:40|2417.91|2416.41|2417.98|2416.48|2418.12|2416.62|2417.88|2416.38|0
1641521210000|2022-01-07 02:06:50|2417.97|2416.47|2418.1|2416.6|2418.1|2416.6|2417.97|2416.47|0
1641521220000|2022-01-07 02:07:00|2418.12|2416.62|2418.33|2416.83|2418.33|2416.83|2418.12|2416.62|0
1641521230000|2022-01-07 02:07:10|2418.36|2416.86|2418.42|2416.92|2418.42|2416.92|2418.33|2416.83|0
1641521240000|2022-01-07 02:07:20|2418.38|2416.88|2418.33|2416.83|2418.43|2416.93|2418.21|2416.71|0
1641521250000|2022-01-07 02:07:30|2418.29|2416.79|2417.86|2416.36|2418.29|2416.79|2417.86|2416.36|0
1641521260000|2022-01-07 02:07:40|2417.9|2416.4|2418.09|2416.59|2418.09|2416.59|2417.87|2416.37|0
1641521270000|2022-01-07 02:07:50|2418.05|2416.55|2417.97|2416.47|2418.05|2416.55|2417.87|2416.37|0
1641521280000|2022-01-07 02:08:00|2417.93|2416.43|2417.91|2416.41|2417.97|2416.47|2417.86|2416.36|0
1641521290000|2022-01-07 02:08:10|2417.97|2416.47|2417.43|2415.93|2417.98|2416.48|2417.43|2415.93|0
1641521300000|2022-01-07 02:08:20|2417.46|2415.96|2417.04|2415.54|2417.52|2416.02|2417.04|2415.54|0
1641521310000|2022-01-07 02:08:30|2417|2415.5|2417.04|2415.54|2417.16|2415.66|2416.93|2415.43|0
1641521320000|2022-01-07 02:08:40|2417.07|2415.57|2417.17|2415.67|2417.28|2415.78|2417.07|2415.57|0
1641521330000|2022-01-07 02:08:50|2417.21|2415.71|2417.16|2415.66|2417.26|2415.76|2417.14|2415.64|0
1641521340000|2022-01-07 02:09:00|2417.15|2415.65|2417.47|2415.97|2417.61|2416.11|2417.14|2415.64|0
1641521350000|2022-01-07 02:09:10|2417.51|2416.01|2418.18|2416.68|2418.28|2416.78|2417.51|2416.01|0
1641521360000|2022-01-07 02:09:20|2418.27|2416.77|2418.72|2417.22|2418.72|2417.22|2418.27|2416.77|0
1641521370000|2022-01-07 02:09:30|2418.75|2417.25|2418.95|2417.45|2418.95|2417.45|2418.72|2417.22|0
1641521380000|2022-01-07 02:09:40|2418.93|2417.43|2418.81|2417.31|2418.94|2417.44|2418.71|2417.21|0
1641521390000|2022-01-07 02:09:50|2418.8|2417.3|2418.71|2417.21|2418.93|2417.43|2418.71|2417.21|0
1641521400000|2022-01-07 02:10:00|2418.74|2417.24|2418.93|2417.43|2419.02|2417.52|2418.71|2417.21|0
1641521410000|2022-01-07 02:10:10|2418.95|2417.45|2419.61|2418.11|2419.61|2418.11|2418.95|2417.45|0
1641521420000|2022-01-07 02:10:20|2419.62|2418.12|2419.62|2418.12|2419.73|2418.23|2419.61|2418.11|0
1641521430000|2022-01-07 02:10:30|2419.64|2418.14|2419.62|2418.12|2419.85|2418.35|2419.62|2418.12|0
1641521440000|2022-01-07 02:10:40|2419.66|2418.16|2419.86|2418.36|2419.86|2418.36|2419.66|2418.16|0
1641521450000|2022-01-07 02:10:50|2419.82|2418.32|2419.38|2417.88|2419.83|2418.33|2419.38|2417.88|0
1641521460000|2022-01-07 02:11:00|2419.42|2417.92|2419.16|2417.66|2419.49|2417.99|2419.14|2417.64|0
1641521470000|2022-01-07 02:11:10|2419.19|2417.69|2419.25|2417.75|2419.37|2417.87|2419.14|2417.64|0
1641521480000|2022-01-07 02:11:20|2419.24|2417.74|2419.37|2417.87|2419.47|2417.97|2419.24|2417.74|0
1641521490000|2022-01-07 02:11:30|2419.4|2417.9|2419.58|2418.08|2419.58|2418.08|2419.4|2417.9|0
1641521510000|2022-01-07 02:11:50|2419.59|2418.09|2419.68|2418.18|2419.82|2418.32|2419.58|2418.08|0
1641521520000|2022-01-07 02:12:00|2419.65|2418.15|2419.58|2418.08|2419.82|2418.32|2419.58|2418.08|0
1641521530000|2022-01-07 02:12:10|2419.61|2418.11|2419.56|2418.06|2419.67|2418.17|2419.56|2418.06|0
1641521540000|2022-01-07 02:12:20|2419.55|2418.05|2419.8|2418.3|2419.8|2418.3|2419.55|2418.05|0
1641521550000|2022-01-07 02:12:30|2419.84|2418.34|2420.04|2418.54|2420.04|2418.54|2419.8|2418.3|0
1641521560000|2022-01-07 02:12:40|2420.03|2418.53|2419.8|2418.3|2420.04|2418.54|2419.8|2418.3|0
1641521570000|2022-01-07 02:12:50|2419.82|2418.32|2419.58|2418.08|2419.82|2418.32|2419.58|2418.08|0
1641521580000|2022-01-07 02:13:00|2419.61|2418.11|2419.68|2418.18|2419.8|2418.3|2419.58|2418.08|0
1641521590000|2022-01-07 02:13:10|2419.72|2418.22|2419.82|2418.32|2419.92|2418.42|2419.68|2418.18|0
1641521600000|2022-01-07 02:13:20|2419.85|2418.35|2419.92|2418.42|2420.04|2418.54|2419.83|2418.33|0
1641521610000|2022-01-07 02:13:30|2419.89|2418.39|2419.59|2418.09|2419.89|2418.39|2419.59|2418.09|0
1641521620000|2022-01-07 02:13:40|2419.63|2418.13|2419.82|2418.32|2419.92|2418.42|2419.63|2418.13|0
1641521630000|2022-01-07 02:13:50|2419.83|2418.33|2419.46|2417.96|2419.83|2418.33|2419.37|2417.87|0
1641521640000|2022-01-07 02:14:00|2419.47|2417.97|2419.59|2418.09|2419.68|2418.18|2419.47|2417.97|0
1641521650000|2022-01-07 02:14:10|2419.63|2418.13|2419.58|2418.08|2419.68|2418.18|2419.58|2418.08|0
1641521660000|2022-01-07 02:14:20|2419.57|2418.07|2418.93|2417.43|2419.57|2418.07|2418.93|2417.43|0
1641521670000|2022-01-07 02:14:30|2418.95|2417.45|2419.62|2418.12|2419.62|2418.12|2418.95|2417.45|0
1641521680000|2022-01-07 02:14:40|2419.61|2418.11|2419.38|2417.88|2419.61|2418.11|2419.38|2417.88|0
1641521690000|2022-01-07 02:14:50|2419.42|2417.92|2419.38|2417.88|2419.48|2417.98|2419.16|2417.66|0
1641521700000|2022-01-07 02:15:00|2419.42|2417.92|2419.4|2417.9|2419.62|2418.12|2419.4|2417.9|0
1641521710000|2022-01-07 02:15:10|2419.43|2417.93|2419.38|2417.88|2419.49|2417.99|2419.26|2417.76|0
1641521720000|2022-01-07 02:15:20|2419.42|2417.92|2419.14|2417.64|2419.47|2417.97|2419.14|2417.64|0
1641521730000|2022-01-07 02:15:30|2419.11|2417.61|2419.01|2417.51|2419.11|2417.61|2418.92|2417.42|0
1641521740000|2022-01-07 02:15:40|2418.97|2417.47|2419.01|2417.51|2419.01|2417.51|2418.91|2417.41|0
1641521750000|2022-01-07 02:15:50|2419.04|2417.54|2419.46|2417.96|2419.46|2417.96|2419.01|2417.51|0
1641521760000|2022-01-07 02:16:00|2419.49|2417.99|2419.23|2417.73|2419.59|2418.09|2419.23|2417.73|0
1641521770000|2022-01-07 02:16:10|2419.22|2417.72|2418.98|2417.48|2419.22|2417.72|2418.96|2417.46|0
1641521780000|2022-01-07 02:16:20|2418.94|2417.44|2418.72|2417.22|2418.98|2417.48|2418.72|2417.22|0
1641521790000|2022-01-07 02:16:30|2418.71|2417.21|2418.62|2417.12|2418.84|2417.34|2418.62|2417.12|0
1641521800000|2022-01-07 02:16:40|2418.63|2417.13|2418.84|2417.34|2418.84|2417.34|2418.62|2417.12|0
1641521810000|2022-01-07 02:16:50|2418.81|2417.31|2418.71|2417.21|2418.84|2417.34|2418.62|2417.12|0
1641521820000|2022-01-07 02:17:00|2418.72|2417.22|2418.18|2416.68|2418.84|2417.34|2418.15|2416.65|0
1641521830000|2022-01-07 02:17:10|2418.17|2416.67|2418.28|2416.78|2418.41|2416.91|2418.15|2416.65|0
1641521840000|2022-01-07 02:17:20|2418.29|2416.79|2418.2|2416.7|2418.29|2416.79|2418.18|2416.68|0
1641521850000|2022-01-07 02:17:30|2418.21|2416.71|2418.44|2416.94|2418.44|2416.94|2418.21|2416.71|0
1641521860000|2022-01-07 02:17:40|2418.45|2416.95|2418.66|2417.16|2418.75|2417.25|2418.45|2416.95|0
1641521870000|2022-01-07 02:17:50|2418.68|2417.18|2418.68|2417.18|2418.77|2417.27|2418.66|2417.16|0
1641521880000|2022-01-07 02:18:00|2418.77|2417.27|2418.54|2417.04|2418.77|2417.27|2418.53|2417.03|0
1641521890000|2022-01-07 02:18:10|2418.45|2416.95|2418.66|2417.16|2418.66|2417.16|2418.44|2416.94|0
1641521900000|2022-01-07 02:18:20|2418.67|2417.17|2418.65|2417.15|2418.68|2417.18|2418.44|2416.94|0
1641521910000|2022-01-07 02:18:30|2418.66|2417.16|2418.54|2417.04|2418.66|2417.16|2418.44|2416.94|0
1641521920000|2022-01-07 02:18:40|2418.5|2417|2418.44|2416.94|2418.55|2417.05|2418.32|2416.82|0
1641521930000|2022-01-07 02:18:50|2418.45|2416.95|2418.77|2417.27|2418.77|2417.27|2418.44|2416.94|0
1641521940000|2022-01-07 02:19:00|2418.76|2417.26|2418.77|2417.27|2418.9|2417.4|2418.66|2417.16|0
1641521950000|2022-01-07 02:19:10|2418.8|2417.3|2418.77|2417.27|2418.89|2417.39|2418.68|2417.18|0
1641521960000|2022-01-07 02:19:20|2418.76|2417.26|2418.94|2417.44|2419.11|2417.61|2418.76|2417.26|0
1641521970000|2022-01-07 02:19:30|2418.89|2417.39|2419.35|2417.85|2419.36|2417.86|2418.89|2417.39|0
1641521980000|2022-01-07 02:19:40|2419.33|2417.83|2419.13|2417.63|2419.33|2417.83|2419.11|2417.61|0
1641521990000|2022-01-07 02:19:50|2419.1|2417.6|2418.89|2417.39|2419.1|2417.6|2418.87|2417.37|0
1641522000000|2022-01-07 02:20:00|2418.87|2417.37|2418.87|2417.37|2418.96|2417.46|2418.87|2417.37|0
1641522010000|2022-01-07 02:20:10|2418.91|2417.41|2418.89|2417.39|2419.11|2417.61|2418.87|2417.37|0
1641522020000|2022-01-07 02:20:20|2418.93|2417.43|2419.13|2417.63|2419.13|2417.63|2418.93|2417.43|0
1641522030000|2022-01-07 02:20:30|2419.09|2417.59|2418.92|2417.42|2419.09|2417.59|2418.9|2417.4|0
1641522040000|2022-01-07 02:20:40|2418.95|2417.45|2419.16|2417.66|2419.38|2417.88|2418.95|2417.45|0
1641522050000|2022-01-07 02:20:50|2419.12|2417.62|2419.25|2417.75|2419.37|2417.87|2419.02|2417.52|0
1641522060000|2022-01-07 02:21:00|2419.28|2417.78|2419.61|2418.11|2419.61|2418.11|2419.28|2417.78|0
1641522070000|2022-01-07 02:21:10|2419.57|2418.07|2419.61|2418.11|2419.61|2418.11|2419.49|2417.99|0
1641522080000|2022-01-07 02:21:20|2419.59|2418.09|2419.23|2417.73|2419.59|2418.09|2419.23|2417.73|0
1641522090000|2022-01-07 02:21:30|2419.27|2417.77|2419.25|2417.75|2419.35|2417.85|2419.25|2417.75|0
1641522100000|2022-01-07 02:21:40|2419.28|2417.78|2419.61|2418.11|2419.61|2418.11|2419.25|2417.75|0
1641522110000|2022-01-07 02:21:50|2419.6|2418.1|2419.83|2418.33|2419.83|2418.33|2419.38|2417.88|0
1641522120000|2022-01-07 02:22:00|2419.82|2418.32|2419.85|2418.35|2419.85|2418.35|2419.82|2418.32|0
1641522130000|2022-01-07 02:22:10|2419.92|2418.42|2420.15|2418.65|2420.37|2418.87|2419.92|2418.42|0
1641522140000|2022-01-07 02:22:20|2420.18|2418.68|2420.06|2418.56|2420.27|2418.77|2420.06|2418.56|0
1641522150000|2022-01-07 02:22:30|2420.09|2418.59|2420.06|2418.56|2420.28|2418.78|2420.06|2418.56|0
1641522160000|2022-01-07 02:22:40|2420.09|2418.59|2420.05|2418.55|2420.15|2418.65|2420.04|2418.54|0
1641522170000|2022-01-07 02:22:50|2420.04|2418.54|2420.09|2418.59|2420.15|2418.65|2420.04|2418.54|0
1641522180000|2022-01-07 02:23:00|2420.15|2418.65|2420.34|2418.84|2420.37|2418.87|2420.06|2418.56|0
1641522190000|2022-01-07 02:23:10|2420.28|2418.78|2420.52|2419.02|2420.52|2419.02|2420.28|2418.78|0
1641522200000|2022-01-07 02:23:20|2420.51|2419.01|2420.28|2418.78|2420.52|2419.02|2420.28|2418.78|0
1641522210000|2022-01-07 02:23:30|2420.29|2418.79|2420.3|2418.8|2420.3|2418.8|2420.16|2418.66|0
1641522240000|2022-01-07 02:24:00|2420.31|2418.81|2420.07|2418.57|2420.54|2419.04|2420.07|2418.57|0
1641522250000|2022-01-07 02:24:10|2420.11|2418.61|2420.07|2418.57|2420.18|2418.68|2420.07|2418.57|0
1641522260000|2022-01-07 02:24:20|2420.11|2418.61|2420.06|2418.56|2420.18|2418.68|2420.06|2418.56|0
1641522270000|2022-01-07 02:24:30|2420.07|2418.57|2420.07|2418.57|2420.07|2418.57|2420.06|2418.56|0
1641522280000|2022-01-07 02:24:40|2420.06|2418.56|2420.09|2418.59|2420.18|2418.68|2420.06|2418.56|0
1641522290000|2022-01-07 02:24:50|2420.12|2418.62|2420.07|2418.57|2420.18|2418.68|2420.07|2418.57|0
1641522300000|2022-01-07 02:25:00|2419.95|2418.45|2419.94|2418.44|2420.07|2418.57|2419.85|2418.35|0
1641522310000|2022-01-07 02:25:10|2419.9|2418.4|2420.06|2418.56|2420.06|2418.56|2419.85|2418.35|0
1641522320000|2022-01-07 02:25:20|2420.07|2418.57|2419.85|2418.35|2420.07|2418.57|2419.85|2418.35|0
1641522330000|2022-01-07 02:25:30|2419.83|2418.33|2419.94|2418.44|2419.94|2418.44|2419.83|2418.33|0
1641522340000|2022-01-07 02:25:40|2419.9|2418.4|2419.94|2418.44|2419.94|2418.44|2419.85|2418.35|0
1641522350000|2022-01-07 02:25:50|2419.9|2418.4|2419.94|2418.44|2419.94|2418.44|2419.85|2418.35|0
1641522360000|2022-01-07 02:26:00|2419.9|2418.4|2419.84|2418.34|2419.94|2418.44|2419.83|2418.33|0
1641522370000|2022-01-07 02:26:10|2419.85|2418.35|2420.07|2418.57|2420.07|2418.57|2419.84|2418.34|0
1641522380000|2022-01-07 02:26:20|2420.06|2418.56|2419.94|2418.44|2420.06|2418.56|2419.85|2418.35|0
1641522390000|2022-01-07 02:26:30|2419.95|2418.45|2419.94|2418.44|2420.07|2418.57|2419.85|2418.35|0
1641522400000|2022-01-07 02:26:40|2419.9|2418.4|2419.85|2418.35|2419.9|2418.4|2419.61|2418.11|0
1641522410000|2022-01-07 02:26:50|2419.88|2418.38|2419.94|2418.44|2419.95|2418.45|2419.85|2418.35|0
1641522420000|2022-01-07 02:27:00|2419.9|2418.4|2419.83|2418.33|2419.9|2418.4|2419.83|2418.33|0
1641522430000|2022-01-07 02:27:10|2419.76|2418.26|2419.61|2418.11|2419.76|2418.26|2419.59|2418.09|0
1641522440000|2022-01-07 02:27:20|2419.64|2418.14|2419.71|2418.21|2419.83|2418.33|2419.64|2418.14|0
1641522450000|2022-01-07 02:27:30|2419.75|2418.25|2419.71|2418.21|2419.94|2418.44|2419.62|2418.12|0
1641522460000|2022-01-07 02:27:40|2419.75|2418.25|2419.94|2418.44|2420.06|2418.56|2419.75|2418.25|0
1641522470000|2022-01-07 02:27:50|2419.93|2418.43|2419.83|2418.33|2419.93|2418.43|2419.71|2418.21|0
1641522480000|2022-01-07 02:28:00|2419.8|2418.3|2419.82|2418.32|2419.92|2418.42|2419.7|2418.2|0
1641522490000|2022-01-07 02:28:10|2419.86|2418.36|2419.82|2418.32|2419.92|2418.42|2419.7|2418.2|0
1641522500000|2022-01-07 02:28:20|2419.86|2418.36|2419.92|2418.42|2419.92|2418.42|2419.86|2418.36|0
1641522510000|2022-01-07 02:28:30|2419.89|2418.39|2419.82|2418.32|2419.92|2418.42|2419.7|2418.2|0
1641522520000|2022-01-07 02:28:40|2419.83|2418.33|2419.92|2418.42|2419.92|2418.42|2419.82|2418.32|0
1641522530000|2022-01-07 02:28:50|2419.96|2418.46|2419.83|2418.33|2420.05|2418.55|2419.83|2418.33|0
1641522540000|2022-01-07 02:29:00|2419.87|2418.37|2420.06|2418.56|2420.06|2418.56|2419.83|2418.33|0
1641522550000|2022-01-07 02:29:10|2420.09|2418.59|2420.15|2418.65|2420.15|2418.65|2420.04|2418.54|0
1641522560000|2022-01-07 02:29:20|2420.14|2418.64|2420.15|2418.65|2420.15|2418.65|2420.04|2418.54|0
1641522570000|2022-01-07 02:29:30|2420.18|2418.68|2420.27|2418.77|2420.28|2418.78|2420.18|2418.68|0
1641522580000|2022-01-07 02:29:40|2420.23|2418.73|2420.2|2418.7|2420.27|2418.77|2420.03|2418.53|0
1641522590000|2022-01-07 02:29:50|2420.12|2418.62|2420.03|2418.53|2420.24|2418.74|2420.03|2418.53|0
1641522600000|2022-01-07 02:30:00|2420.01|2418.51|2420.04|2418.54|2420.04|2418.54|2419.79|2418.29|0
1641522610000|2022-01-07 02:30:10|2420.11|2418.61|2420.06|2418.56|2420.27|2418.77|2420.04|2418.54|0
1641522620000|2022-01-07 02:30:20|2420.05|2418.55|2419.91|2418.41|2420.05|2418.55|2419.91|2418.41|0
1641522630000|2022-01-07 02:30:30|2419.87|2418.37|2419.59|2418.09|2419.87|2418.37|2419.58|2418.08|0
1641522640000|2022-01-07 02:30:40|2419.58|2418.08|2419.58|2418.08|2419.68|2418.18|2419.58|2418.08|0
1641522650000|2022-01-07 02:30:50|2419.56|2418.06|2419.44|2417.94|2419.58|2418.08|2419.44|2417.94|0
1641522660000|2022-01-07 02:31:00|2419.48|2417.98|2419.8|2418.3|2419.8|2418.3|2419.44|2417.94|0
1641522670000|2022-01-07 02:31:10|2419.77|2418.27|2419.82|2418.32|2419.91|2418.41|2419.59|2418.09|0
1641522680000|2022-01-07 02:31:20|2419.8|2418.3|2419.8|2418.3|2419.81|2418.31|2419.8|2418.3|0
1641522690000|2022-01-07 02:31:30|2419.79|2418.29|2419.58|2418.08|2419.79|2418.29|2419.58|2418.08|0
1641522700000|2022-01-07 02:31:40|2419.65|2418.15|2419.9|2418.4|2419.9|2418.4|2419.58|2418.08|0
1641522710000|2022-01-07 02:31:50|2419.91|2418.41|2419.79|2418.29|2420.03|2418.53|2419.79|2418.29|0
1641522720000|2022-01-07 02:32:00|2419.75|2418.25|2419.43|2417.93|2419.75|2418.25|2419.32|2417.82|0
1641522730000|2022-01-07 02:32:10|2419.46|2417.96|2419.56|2418.06|2419.56|2418.06|2419.46|2417.96|0
1641522740000|2022-01-07 02:32:20|2419.55|2418.05|2419.2|2417.7|2419.55|2418.05|2419.2|2417.7|0
1641522750000|2022-01-07 02:32:30|2419.24|2417.74|2419.34|2417.84|2419.43|2417.93|2419.2|2417.7|0
1641522760000|2022-01-07 02:32:40|2419.37|2417.87|2419.2|2417.7|2419.43|2417.93|2419.2|2417.7|0
1641522770000|2022-01-07 02:32:50|2419.19|2417.69|2419.19|2417.69|2419.2|2417.7|2419.1|2417.6|0
1641522780000|2022-01-07 02:33:00|2419.2|2417.7|2419.1|2417.6|2419.2|2417.7|2419.1|2417.6|0
1641522790000|2022-01-07 02:33:10|2419.08|2417.58|2418.74|2417.24|2419.08|2417.58|2418.74|2417.24|0
1641522800000|2022-01-07 02:33:20|2418.7|2417.2|2418.74|2417.24|2418.87|2417.37|2418.63|2417.13|0
1641522810000|2022-01-07 02:33:30|2418.77|2417.27|2418.87|2417.37|2418.87|2417.37|2418.74|2417.24|0
1641522820000|2022-01-07 02:33:40|2418.84|2417.34|2418.74|2417.24|2418.87|2417.37|2418.65|2417.15|0
1641522830000|2022-01-07 02:33:50|2418.75|2417.25|2418.72|2417.22|2418.87|2417.37|2418.72|2417.22|0
1641522840000|2022-01-07 02:34:00|2418.64|2417.14|2418.87|2417.37|2418.87|2417.37|2418.64|2417.14|0
1641522860000|2022-01-07 02:34:20|2418.98|2417.48|2418.98|2417.48|2418.98|2417.48|2418.89|2417.39|0
1641522870000|2022-01-07 02:34:30|2419.01|2417.51|2419.2|2417.7|2419.34|2417.84|2419.01|2417.51|0
1641522880000|2022-01-07 02:34:40|2419.17|2417.67|2419.11|2417.61|2419.17|2417.67|2419.11|2417.61|0
1641522900000|2022-01-07 02:35:00|2419.12|2417.62|2419.22|2417.72|2419.22|2417.72|2419.12|2417.62|0
1641522910000|2022-01-07 02:35:10|2419.23|2417.73|2419.35|2417.85|2419.35|2417.85|2419.23|2417.73|0
1641522920000|2022-01-07 02:35:20|2419.34|2417.84|2419.11|2417.61|2419.34|2417.84|2418.99|2417.49|0
1641522930000|2022-01-07 02:35:30|2419.08|2417.58|2418.98|2417.48|2419.13|2417.63|2418.98|2417.48|0
1641522940000|2022-01-07 02:35:40|2419.01|2417.51|2419.08|2417.58|2419.1|2417.6|2418.87|2417.37|0
1641522950000|2022-01-07 02:35:50|2419.09|2417.59|2419.1|2417.6|2419.11|2417.61|2419.09|2417.59|0
1641522960000|2022-01-07 02:36:00|2419.11|2417.61|2418.84|2417.34|2419.11|2417.61|2418.84|2417.34|0
1641522970000|2022-01-07 02:36:10|2418.85|2417.35|2418.84|2417.34|2418.85|2417.35|2418.84|2417.34|0
1641522980000|2022-01-07 02:36:20|2418.83|2417.33|2418.6|2417.1|2418.83|2417.33|2418.48|2416.98|0
1641522990000|2022-01-07 02:36:30|2418.59|2417.09|2418.6|2417.1|2418.6|2417.1|2418.26|2416.76|0
1641523000000|2022-01-07 02:36:40|2418.62|2417.12|2418.84|2417.34|2419.07|2417.57|2418.62|2417.12|0
1641523010000|2022-01-07 02:36:50|2418.86|2417.36|2419.07|2417.57|2419.18|2417.68|2418.86|2417.36|0
1641523020000|2022-01-07 02:37:00|2419.05|2417.55|2419.01|2417.51|2419.06|2417.56|2418.92|2417.42|0
1641523030000|2022-01-07 02:37:10|2418.92|2417.42|2418.83|2417.33|2418.92|2417.42|2418.81|2417.31|0
1641523040000|2022-01-07 02:37:20|2418.86|2417.36|2418.94|2417.44|2419.05|2417.55|2418.86|2417.36|0
1641523050000|2022-01-07 02:37:30|2418.93|2417.43|2419.06|2417.56|2419.07|2417.57|2418.93|2417.43|0
1641523060000|2022-01-07 02:37:40|2419.07|2417.57|2419.15|2417.65|2419.29|2417.79|2419.07|2417.57|0
1641523070000|2022-01-07 02:37:50|2419.16|2417.66|2419.05|2417.55|2419.28|2417.78|2418.94|2417.44|0
1641523090000|2022-01-07 02:38:10|2419.06|2417.56|2419.05|2417.55|2419.07|2417.57|2419.05|2417.55|0
1641523100000|2022-01-07 02:38:20|2419.04|2417.54|2418.83|2417.33|2419.04|2417.54|2418.83|2417.33|0
1641523110000|2022-01-07 02:38:30|2418.84|2417.34|2418.94|2417.44|2418.94|2417.44|2418.84|2417.34|0
1641523120000|2022-01-07 02:38:40|2418.97|2417.47|2418.92|2417.42|2419.05|2417.55|2418.92|2417.42|0
1641523130000|2022-01-07 02:38:50|2418.93|2417.43|2418.94|2417.44|2419.05|2417.55|2418.83|2417.33|0
1641523140000|2022-01-07 02:39:00|2418.97|2417.47|2418.92|2417.42|2419.05|2417.55|2418.92|2417.42|0
1641523150000|2022-01-07 02:39:10|2418.89|2417.39|2418.81|2417.31|2418.89|2417.39|2418.69|2417.19|0
1641523160000|2022-01-07 02:39:20|2418.85|2417.35|2418.92|2417.42|2418.92|2417.42|2418.85|2417.35|0
1641523170000|2022-01-07 02:39:30|2418.89|2417.39|2418.82|2417.32|2418.92|2417.42|2418.82|2417.32|0
1641523180000|2022-01-07 02:39:40|2418.83|2417.33|2418.82|2417.32|2418.92|2417.42|2418.82|2417.32|0
1641523190000|2022-01-07 02:39:50|2418.81|2417.31|2418.91|2417.41|2418.91|2417.41|2418.68|2417.18|0
1641523200000|2022-01-07 02:40:00|2418.92|2417.42|2419.15|2417.65|2419.15|2417.65|2418.91|2417.41|0
1641523210000|2022-01-07 02:40:10|2419.27|2417.77|2419.16|2417.66|2419.28|2417.78|2419.07|2417.57|0
1641523220000|2022-01-07 02:40:20|2419.13|2417.63|2419.18|2417.68|2419.29|2417.79|2419.07|2417.57|0
1641523230000|2022-01-07 02:40:30|2419.21|2417.71|2419.18|2417.68|2419.29|2417.79|2419.08|2417.58|0
1641523240000|2022-01-07 02:40:40|2419.17|2417.67|2418.94|2417.44|2419.17|2417.67|2418.84|2417.34|0
1641523250000|2022-01-07 02:40:50|2418.95|2417.45|2418.95|2417.45|2419.07|2417.57|2418.94|2417.44|0
1641523260000|2022-01-07 02:41:00|2418.94|2417.44|2418.84|2417.34|2418.95|2417.45|2418.84|2417.34|0
1641523270000|2022-01-07 02:41:10|2418.88|2417.38|2418.94|2417.44|2418.94|2417.44|2418.88|2417.38|0
1641523280000|2022-01-07 02:41:20|2418.98|2417.48|2418.94|2417.44|2419.07|2417.57|2418.94|2417.44|0
1641523290000|2022-01-07 02:41:30|2418.9|2417.4|2418.94|2417.44|2418.94|2417.44|2418.84|2417.34|0
1641523320000|2022-01-07 02:42:00|2419.05|2417.55|2419.18|2417.68|2419.18|2417.68|2419.05|2417.55|0
1641523330000|2022-01-07 02:42:10|2419.21|2417.71|2419.31|2417.81|2419.31|2417.81|2419.21|2417.71|0
1641523340000|2022-01-07 02:42:20|2419.27|2417.77|2419.19|2417.69|2419.31|2417.81|2419.18|2417.68|0
1641523350000|2022-01-07 02:42:30|2419.18|2417.68|2419.19|2417.69|2419.19|2417.69|2419.18|2417.68|0
1641523360000|2022-01-07 02:42:40|2419.15|2417.65|2419.08|2417.58|2419.15|2417.65|2418.95|2417.45|0
1641523370000|2022-01-07 02:42:50|2419.09|2417.59|2419.09|2417.59|2419.19|2417.69|2419.09|2417.59|0
1641523380000|2022-01-07 02:43:00|2419.13|2417.63|2419.08|2417.58|2419.19|2417.69|2418.96|2417.46|0
1641523390000|2022-01-07 02:43:10|2419.12|2417.62|2419.08|2417.58|2419.19|2417.69|2419.08|2417.58|0
1641523400000|2022-01-07 02:43:20|2419.12|2417.62|2419.1|2417.6|2419.19|2417.69|2418.86|2417.36|0
1641523410000|2022-01-07 02:43:30|2419.09|2417.59|2418.96|2417.46|2419.09|2417.59|2418.96|2417.46|0
1641523420000|2022-01-07 02:43:40|2418.95|2417.45|2418.95|2417.45|2418.96|2417.46|2418.86|2417.36|0
1641523430000|2022-01-07 02:43:50|2418.94|2417.44|2418.95|2417.45|2419.07|2417.57|2418.72|2417.22|0
1641523440000|2022-01-07 02:44:00|2418.98|2417.48|2418.95|2417.45|2419.07|2417.57|2418.95|2417.45|0
1641523460000|2022-01-07 02:44:20|2418.94|2417.44|2418.95|2417.45|2418.95|2417.45|2418.84|2417.34|0
1641523470000|2022-01-07 02:44:30|2418.98|2417.48|2419.08|2417.58|2419.08|2417.58|2418.96|2417.46|0
1641523480000|2022-01-07 02:44:40|2419.1|2417.6|2419.2|2417.7|2419.2|2417.7|2418.96|2417.46|0
1641523490000|2022-01-07 02:44:50|2419.17|2417.67|2418.98|2417.48|2419.17|2417.67|2418.98|2417.48|0
1641523500000|2022-01-07 02:45:00|2419.01|2417.51|2418.87|2417.37|2419.1|2417.6|2418.86|2417.36|0
1641523510000|2022-01-07 02:45:10|2418.83|2417.33|2418.74|2417.24|2418.87|2417.37|2418.74|2417.24|0
1641523520000|2022-01-07 02:45:20|2418.77|2417.27|2418.78|2417.28|2418.87|2417.37|2418.74|2417.24|0
1641523530000|2022-01-07 02:45:30|2418.87|2417.37|2418.86|2417.36|2418.96|2417.46|2418.86|2417.36|0
1641523540000|2022-01-07 02:45:40|2418.89|2417.39|2418.86|2417.36|2418.95|2417.45|2418.86|2417.36|0
1641523550000|2022-01-07 02:45:50|2418.84|2417.34|2418.76|2417.26|2418.84|2417.34|2418.63|2417.13|0
1641523560000|2022-01-07 02:46:00|2418.84|2417.34|2418.72|2417.22|2418.86|2417.36|2418.72|2417.22|0
1641523570000|2022-01-07 02:46:10|2418.73|2417.23|2418.72|2417.22|2418.73|2417.23|2418.63|2417.13|0
1641523580000|2022-01-07 02:46:20|2418.69|2417.19|2418.41|2416.91|2418.69|2417.19|2418.41|2416.91|0
1641523590000|2022-01-07 02:46:30|2418.4|2416.9|2418.39|2416.89|2418.41|2416.91|2418.27|2416.77|0
1641523600000|2022-01-07 02:46:40|2418.41|2416.91|2418.39|2416.89|2418.41|2416.91|2418.27|2416.77|0
1641523610000|2022-01-07 02:46:50|2418.41|2416.91|2418.41|2416.91|2418.5|2417|2418.39|2416.89|0
1641523620000|2022-01-07 02:47:00|2418.44|2416.94|2418.63|2417.13|2418.63|2417.13|2418.4|2416.9|0
1641523630000|2022-01-07 02:47:10|2418.59|2417.09|2418.63|2417.13|2418.63|2417.13|2418.5|2417|0
1641523640000|2022-01-07 02:47:20|2418.6|2417.1|2418.63|2417.13|2418.63|2417.13|2418.51|2417.01|0
1641523650000|2022-01-07 02:47:30|2418.6|2417.1|2418.65|2417.15|2418.65|2417.15|2418.51|2417.01|0
1641523660000|2022-01-07 02:47:40|2418.68|2417.18|2418.87|2417.37|2418.87|2417.37|2418.65|2417.15|0
1641523670000|2022-01-07 02:47:50|2418.88|2417.38|2418.88|2417.38|2418.98|2417.48|2418.87|2417.37|0
1641523680000|2022-01-07 02:48:00|2418.87|2417.37|2418.96|2417.46|2418.96|2417.46|2418.87|2417.37|0
1641523690000|2022-01-07 02:48:10|2419|2417.5|2418.87|2417.37|2419.1|2417.6|2418.87|2417.37|0
1641523700000|2022-01-07 02:48:20|2418.91|2417.41|2418.98|2417.48|2418.98|2417.48|2418.91|2417.41|0
1641523710000|2022-01-07 02:48:30|2418.97|2417.47|2418.98|2417.48|2418.98|2417.48|2418.97|2417.47|0
1641523720000|2022-01-07 02:48:40|2419.01|2417.51|2418.96|2417.46|2419.2|2417.7|2418.87|2417.37|0
1641523730000|2022-01-07 02:48:50|2418.97|2417.47|2418.87|2417.37|2418.98|2417.48|2418.87|2417.37|0
1641523740000|2022-01-07 02:49:00|2418.91|2417.41|2418.87|2417.37|2418.96|2417.46|2418.86|2417.36|0
1641523750000|2022-01-07 02:49:10|2418.88|2417.38|2418.88|2417.38|2418.88|2417.38|2418.87|2417.37|0
1641523760000|2022-01-07 02:49:20|2418.89|2417.39|2419.1|2417.6|2419.1|2417.6|2418.89|2417.39|0
1641523770000|2022-01-07 02:49:30|2419.03|2417.53|2418.98|2417.48|2419.03|2417.53|2418.89|2417.39|0
1641523780000|2022-01-07 02:49:40|2419.01|2417.51|2419.11|2417.61|2419.11|2417.61|2419.01|2417.51|0
1641523800000|2022-01-07 02:50:00|2418.99|2417.49|2419.35|2417.85|2419.44|2417.94|2418.99|2417.49|0
1641523810000|2022-01-07 02:50:10|2419.39|2417.89|2419.44|2417.94|2419.58|2418.08|2419.35|2417.85|0
1641523820000|2022-01-07 02:50:20|2419.35|2417.85|2419.58|2418.08|2419.58|2418.08|2419.35|2417.85|0
1641523830000|2022-01-07 02:50:30|2419.59|2418.09|2419.58|2418.08|2419.68|2418.18|2419.58|2418.08|0
1641523840000|2022-01-07 02:50:40|2419.56|2418.06|2419.44|2417.94|2419.56|2418.06|2419.35|2417.85|0
1641523850000|2022-01-07 02:50:50|2419.41|2417.91|2419.58|2418.08|2419.58|2418.08|2419.35|2417.85|0
1641523860000|2022-01-07 02:51:00|2419.54|2418.04|2419.34|2417.84|2419.54|2418.04|2419.34|2417.84|0
1641523870000|2022-01-07 02:51:10|2419.43|2417.93|2419.54|2418.04|2419.57|2418.07|2419.35|2417.85|0
1641523880000|2022-01-07 02:51:20|2419.45|2417.95|2419.58|2418.08|2419.67|2418.17|2419.45|2417.95|0
1641523890000|2022-01-07 02:51:30|2419.59|2418.09|2419.58|2418.08|2419.59|2418.09|2419.58|2418.08|0
1641523900000|2022-01-07 02:51:40|2419.59|2418.09|2419.68|2418.18|2419.8|2418.3|2419.59|2418.09|0
1641523910000|2022-01-07 02:51:50|2419.72|2418.22|2420.03|2418.53|2420.03|2418.53|2419.68|2418.18|0
1641523920000|2022-01-07 02:52:00|2419.99|2418.49|2419.89|2418.39|2419.99|2418.49|2419.8|2418.3|0
1641523930000|2022-01-07 02:52:10|2419.93|2418.43|2419.89|2418.39|2420.01|2418.51|2419.8|2418.3|0
1641523940000|2022-01-07 02:52:20|2419.86|2418.36|2419.79|2418.29|2419.86|2418.36|2419.79|2418.29|0
1641523950000|2022-01-07 02:52:30|2419.8|2418.3|2419.79|2418.29|2419.8|2418.3|2419.79|2418.29|0
1641523960000|2022-01-07 02:52:40|2419.82|2418.32|2419.8|2418.3|2419.89|2418.39|2419.79|2418.29|0
1641523970000|2022-01-07 02:52:50|2419.79|2418.29|2419.79|2418.29|2419.79|2418.29|2419.79|2418.29|0
1641523980000|2022-01-07 02:53:00|2419.82|2418.32|2419.88|2418.38|2419.88|2418.38|2419.82|2418.32|0
1641523990000|2022-01-07 02:53:10|2419.89|2418.39|2419.88|2418.38|2419.89|2418.39|2419.88|2418.38|0
1641524000000|2022-01-07 02:53:20|2419.89|2418.39|2420.1|2418.6|2420.12|2418.62|2419.89|2418.39|0
1641524010000|2022-01-07 02:53:30|2420.24|2418.74|2419.91|2418.41|2420.24|2418.74|2419.89|2418.39|0
1641524020000|2022-01-07 02:53:40|2419.94|2418.44|2420.27|2418.77|2420.49|2418.99|2419.91|2418.41|0
1641524050000|2022-01-07 02:54:10|2420.36|2418.86|2420.7|2419.2|2420.7|2419.2|2420.36|2418.86|0
1641524060000|2022-01-07 02:54:20|2420.71|2419.21|2420.7|2419.2|2420.71|2419.21|2420.7|2419.2|0
1641524090000|2022-01-07 02:54:50|2420.69|2419.19|2420.7|2419.2|2420.7|2419.2|2420.69|2419.19|0
1641524100000|2022-01-07 02:55:00|2420.69|2419.19|2420.7|2419.2|2420.71|2419.21|2420.69|2419.19|0
1641524110000|2022-01-07 02:55:10|2420.72|2419.22|2420.71|2419.21|2420.72|2419.22|2420.7|2419.2|0
1641524120000|2022-01-07 02:55:20|2420.7|2419.2|2420.72|2419.22|2420.72|2419.22|2420.7|2419.2|0
1641524130000|2022-01-07 02:55:30|2420.71|2419.21|2420.72|2419.22|2420.72|2419.22|2420.71|2419.21|0
1641524140000|2022-01-07 02:55:40|2420.7|2419.2|2420.71|2419.21|2420.71|2419.21|2420.7|2419.2|0
1641524150000|2022-01-07 02:55:50|2420.7|2419.2|2421.16|2419.66|2421.17|2419.67|2420.7|2419.2|0
1641524160000|2022-01-07 02:56:00|2421.12|2419.62|2421.19|2419.69|2421.19|2419.69|2421.04|2419.54|0
1641524170000|2022-01-07 02:56:10|2421.28|2419.78|2421.42|2419.92|2421.42|2419.92|2421.2|2419.7|0
1641524190000|2022-01-07 02:56:30|2421.43|2419.93|2421.3|2419.8|2421.44|2419.94|2421.2|2419.7|0
1641524200000|2022-01-07 02:56:40|2421.26|2419.76|2421.2|2419.7|2421.26|2419.76|2421.2|2419.7|0
1641524220000|2022-01-07 02:57:00|2421.18|2419.68|2420.97|2419.47|2421.18|2419.68|2420.97|2419.47|0
1641524230000|2022-01-07 02:57:10|2420.99|2419.49|2421.06|2419.56|2421.2|2419.7|2420.99|2419.49|0
1641524240000|2022-01-07 02:57:20|2421.1|2419.6|2421.2|2419.7|2421.2|2419.7|2421.1|2419.6|0
1641524260000|2022-01-07 02:57:40|2421.16|2419.66|2421.06|2419.56|2421.16|2419.66|2421.06|2419.56|0
1641524270000|2022-01-07 02:57:50|2421.03|2419.53|2420.96|2419.46|2421.06|2419.56|2420.96|2419.46|0
1641524280000|2022-01-07 02:58:00|2420.97|2419.47|2421.18|2419.68|2421.18|2419.68|2420.97|2419.47|0
1641524290000|2022-01-07 02:58:10|2421.15|2419.65|2420.96|2419.46|2421.15|2419.65|2420.96|2419.46|0
1641524300000|2022-01-07 02:58:20|2420.99|2419.49|2420.96|2419.46|2421.05|2419.55|2420.96|2419.46|0
1641524320000|2022-01-07 02:58:40|2420.99|2419.49|2420.96|2419.46|2421.06|2419.56|2420.96|2419.46|0
1641524330000|2022-01-07 02:58:50|2420.97|2419.47|2420.97|2419.47|2420.97|2419.47|2420.96|2419.46|0
1641524340000|2022-01-07 02:59:00|2421.06|2419.56|2421.06|2419.56|2421.07|2419.57|2420.97|2419.47|0
1641524350000|2022-01-07 02:59:10|2421.07|2419.57|2421.19|2419.69|2421.2|2419.7|2421.07|2419.57|0
1641524360000|2022-01-07 02:59:20|2421.18|2419.68|2420.97|2419.47|2421.18|2419.68|2420.97|2419.47|0
1641524370000|2022-01-07 02:59:30|2420.96|2419.46|2420.96|2419.46|2420.96|2419.46|2420.84|2419.34|0
1641524380000|2022-01-07 02:59:40|2420.94|2419.44|2420.73|2419.23|2420.94|2419.44|2420.73|2419.23|0
1641524390000|2022-01-07 02:59:50|2420.82|2419.32|2420.97|2419.47|2420.97|2419.47|2420.82|2419.32|0
1641524400000|2022-01-07 03:00:00|2420.99|2419.49|2420.97|2419.47|2421.2|2419.7|2420.97|2419.47|0
1641524410000|2022-01-07 03:00:10|2421.01|2419.51|2420.96|2419.46|2421.06|2419.56|2420.96|2419.46|0
1641524430000|2022-01-07 03:00:30|2420.97|2419.47|2420.96|2419.46|2420.97|2419.47|2420.96|2419.46|0
1641524440000|2022-01-07 03:00:40|2420.95|2419.45|2420.96|2419.46|2420.96|2419.46|2420.95|2419.45|0
1641524460000|2022-01-07 03:01:00|2420.94|2419.44|2420.61|2419.11|2420.94|2419.44|2420.6|2419.1|0
1641524470000|2022-01-07 03:01:10|2420.6|2419.1|2420.37|2418.87|2420.6|2419.1|2420.28|2418.78|0
1641524480000|2022-01-07 03:01:20|2420.39|2418.89|2420.39|2418.89|2420.51|2419.01|2420.29|2418.79|0
1641524490000|2022-01-07 03:01:30|2420.35|2418.85|2420.29|2418.79|2420.35|2418.85|2420.28|2418.78|0
1641524500000|2022-01-07 03:01:40|2420.28|2418.78|2420.4|2418.9|2420.52|2419.02|2420.28|2418.78|0
1641524510000|2022-01-07 03:01:50|2420.39|2418.89|2420.3|2418.8|2420.4|2418.9|2420.3|2418.8|0
1641524520000|2022-01-07 03:02:00|2420.39|2418.89|2420.52|2419.02|2420.52|2419.02|2420.3|2418.8|0
1641524530000|2022-01-07 03:02:10|2420.54|2419.04|2420.76|2419.26|2420.76|2419.26|2420.54|2419.04|0
1641524540000|2022-01-07 03:02:20|2420.75|2419.25|2420.54|2419.04|2420.75|2419.25|2420.54|2419.04|0
1641524560000|2022-01-07 03:02:40|2420.52|2419.02|2420.52|2419.02|2420.52|2419.02|2420.52|2419.02|0
1641524570000|2022-01-07 03:02:50|2420.49|2418.99|2420.4|2418.9|2420.52|2419.02|2420.4|2418.9|0
1641524580000|2022-01-07 03:03:00|2420.44|2418.94|2420.54|2419.04|2420.54|2419.04|2420.41|2418.91|0
1641524590000|2022-01-07 03:03:10|2420.5|2419|2420.55|2419.05|2420.55|2419.05|2420.42|2418.92|0
1641524600000|2022-01-07 03:03:20|2420.54|2419.04|2420.54|2419.04|2420.54|2419.04|2420.54|2419.04|0
1641524610000|2022-01-07 03:03:30|2420.55|2419.05|2420.54|2419.04|2420.55|2419.05|2420.54|2419.04|0
1641524620000|2022-01-07 03:03:40|2420.55|2419.05|2420.87|2419.37|2420.87|2419.37|2420.55|2419.05|0
1641524630000|2022-01-07 03:03:50|2420.9|2419.4|2421.09|2419.59|2421.09|2419.59|2420.87|2419.37|0
1641524640000|2022-01-07 03:04:00|2421.13|2419.63|2421.21|2419.71|2421.21|2419.71|2421.08|2419.58|0
1641524650000|2022-01-07 03:04:10|2421.42|2419.92|2421.2|2419.7|2421.42|2419.92|2421.2|2419.7|0
1641524660000|2022-01-07 03:04:20|2421.23|2419.73|2421.2|2419.7|2421.29|2419.79|2421.2|2419.7|0
1641524670000|2022-01-07 03:04:30|2421.18|2419.68|2420.92|2419.42|2421.18|2419.68|2420.92|2419.42|0
1641524680000|2022-01-07 03:04:40|2420.83|2419.33|2420.73|2419.23|2420.84|2419.34|2420.73|2419.23|0
1641524690000|2022-01-07 03:04:50|2420.77|2419.27|2420.84|2419.34|2420.94|2419.44|2420.73|2419.23|0
1641524700000|2022-01-07 03:05:00|2420.87|2419.37|2420.97|2419.47|2420.97|2419.47|2420.84|2419.34|0
1641524710000|2022-01-07 03:05:10|2420.94|2419.44|2421.09|2419.59|2421.09|2419.59|2420.85|2419.35|0
1641524720000|2022-01-07 03:05:20|2421.13|2419.63|2421.21|2419.71|2421.3|2419.8|2421.13|2419.63|0
1641524730000|2022-01-07 03:05:30|2421.23|2419.73|2421.32|2419.82|2421.44|2419.94|2421.23|2419.73|0
1641524740000|2022-01-07 03:05:40|2421.28|2419.78|2421.32|2419.82|2421.32|2419.82|2421.21|2419.71|0
1641524750000|2022-01-07 03:05:50|2421.35|2419.85|2421.44|2419.94|2421.45|2419.95|2421.35|2419.85|0
1641524770000|2022-01-07 03:06:10|2421.45|2419.95|2421.44|2419.94|2421.45|2419.95|2421.44|2419.94|0
1641524780000|2022-01-07 03:06:20|2421.4|2419.9|2421.21|2419.71|2421.4|2419.9|2421.21|2419.71|0
1641524790000|2022-01-07 03:06:30|2421.22|2419.72|2421.21|2419.71|2421.32|2419.82|2421.21|2419.71|0
1641524800000|2022-01-07 03:06:40|2421.2|2419.7|2420.99|2419.49|2421.2|2419.7|2420.99|2419.49|0
1641524810000|2022-01-07 03:06:50|2420.97|2419.47|2421.09|2419.59|2421.09|2419.59|2420.97|2419.47|0
1641524820000|2022-01-07 03:07:00|2420.99|2419.49|2421.21|2419.71|2421.21|2419.71|2420.99|2419.49|0
1641524840000|2022-01-07 03:07:20|2421.22|2419.72|2421|2419.5|2421.23|2419.73|2421|2419.5|0
1641524860000|2022-01-07 03:07:40|2420.97|2419.47|2421|2419.5|2421|2419.5|2420.88|2419.38|0
1641524870000|2022-01-07 03:07:50|2421.02|2419.52|2421.02|2419.52|2421.02|2419.52|2421.02|2419.52|0
1641524880000|2022-01-07 03:08:00|2421.09|2419.59|2421.33|2419.83|2421.33|2419.83|2421.09|2419.59|0
1641524890000|2022-01-07 03:08:10|2421.3|2419.8|2421.23|2419.73|2421.32|2419.82|2421.23|2419.73|0
1641524900000|2022-01-07 03:08:20|2421.26|2419.76|2421.21|2419.71|2421.32|2419.82|2421.21|2419.71|0
1641524910000|2022-01-07 03:08:30|2421.3|2419.8|2421.23|2419.73|2421.32|2419.82|2421.23|2419.73|0
1641524920000|2022-01-07 03:08:40|2421.21|2419.71|2421.21|2419.71|2421.22|2419.72|2421.21|2419.71|0
1641524930000|2022-01-07 03:08:50|2421.2|2419.7|2420.99|2419.49|2421.2|2419.7|2420.99|2419.49|0
1641524940000|2022-01-07 03:09:00|2421|2419.5|2421.09|2419.59|2421.1|2419.6|2421|2419.5|0
1641524950000|2022-01-07 03:09:10|2421.06|2419.56|2420.99|2419.49|2421.06|2419.56|2420.99|2419.49|0
1641524960000|2022-01-07 03:09:20|2421|2419.5|2420.99|2419.49|2421|2419.5|2420.99|2419.49|0
1641524970000|2022-01-07 03:09:30|2420.95|2419.45|2420.86|2419.36|2420.98|2419.48|2420.85|2419.35|0
1641524980000|2022-01-07 03:09:40|2420.87|2419.37|2420.85|2419.35|2420.97|2419.47|2420.85|2419.35|0
1641525000000|2022-01-07 03:10:00|2420.84|2419.34|2420.84|2419.34|2420.97|2419.47|2420.75|2419.25|0
1641525010000|2022-01-07 03:10:10|2420.87|2419.37|2420.84|2419.34|2420.96|2419.46|2420.84|2419.34|0
1641525020000|2022-01-07 03:10:20|2420.8|2419.3|2420.6|2419.1|2420.8|2419.3|2420.6|2419.1|0
1641525030000|2022-01-07 03:10:30|2420.63|2419.13|2420.61|2419.11|2420.73|2419.23|2420.6|2419.1|0
1641525040000|2022-01-07 03:10:40|2420.73|2419.23|2420.84|2419.34|2420.84|2419.34|2420.61|2419.11|0
1641525050000|2022-01-07 03:10:50|2420.8|2419.3|2420.75|2419.25|2420.8|2419.3|2420.62|2419.12|0
1641525060000|2022-01-07 03:11:00|2420.78|2419.28|2420.84|2419.34|2420.85|2419.35|2420.75|2419.25|0
1641525070000|2022-01-07 03:11:10|2420.8|2419.3|2420.75|2419.25|2420.8|2419.3|2420.75|2419.25|0
1641525080000|2022-01-07 03:11:20|2420.78|2419.28|2420.84|2419.34|2420.84|2419.34|2420.78|2419.28|0
1641525090000|2022-01-07 03:11:30|2420.87|2419.37|2420.83|2419.33|2420.96|2419.46|2420.73|2419.23|0
1641525100000|2022-01-07 03:11:40|2420.82|2419.32|2420.82|2419.32|2420.83|2419.33|2420.82|2419.32|0
1641525110000|2022-01-07 03:11:50|2420.83|2419.33|2420.82|2419.32|2420.83|2419.33|2420.82|2419.32|0
1641525120000|2022-01-07 03:12:00|2420.84|2419.34|2420.84|2419.34|2420.96|2419.46|2420.75|2419.25|0
1641525130000|2022-01-07 03:12:10|2420.87|2419.37|2421.06|2419.56|2421.08|2419.58|2420.87|2419.37|0
1641525140000|2022-01-07 03:12:20|2421.07|2419.57|2420.84|2419.34|2421.2|2419.7|2420.84|2419.34|0
1641525150000|2022-01-07 03:12:30|2420.87|2419.37|2420.84|2419.34|2420.96|2419.46|2420.84|2419.34|0
1641525160000|2022-01-07 03:12:40|2420.87|2419.37|2420.84|2419.34|2420.96|2419.46|2420.83|2419.33|0
1641525170000|2022-01-07 03:12:50|2420.82|2419.32|2420.83|2419.33|2420.96|2419.46|2420.82|2419.32|0
1641525180000|2022-01-07 03:13:00|2420.84|2419.34|2420.96|2419.46|2420.96|2419.46|2420.83|2419.33|0
1641525190000|2022-01-07 03:13:10|2420.92|2419.42|2420.97|2419.47|2420.97|2419.47|2420.73|2419.23|0
1641525200000|2022-01-07 03:13:20|2420.98|2419.48|2420.97|2419.47|2420.98|2419.48|2420.97|2419.47|0
1641525210000|2022-01-07 03:13:30|2420.96|2419.46|2420.96|2419.46|2420.97|2419.47|2420.96|2419.46|0
1641525230000|2022-01-07 03:13:50|2420.94|2419.44|2420.95|2419.45|2420.96|2419.46|2420.82|2419.32|0
1641525240000|2022-01-07 03:14:00|2420.96|2419.46|2420.96|2419.46|2420.96|2419.46|2420.94|2419.44|0
1641525250000|2022-01-07 03:14:10|2420.95|2419.45|2421.17|2419.67|2421.17|2419.67|2420.94|2419.44|0
1641525270000|2022-01-07 03:14:30|2421.18|2419.68|2421.38|2419.88|2421.4|2419.9|2421.18|2419.68|0
1641525280000|2022-01-07 03:14:40|2421.35|2419.85|2421.26|2419.76|2421.35|2419.85|2421.26|2419.76|0
1641525290000|2022-01-07 03:14:50|2421.23|2419.73|2421.16|2419.66|2421.23|2419.73|2421.16|2419.66|0
1641525300000|2022-01-07 03:15:00|2421.19|2419.69|2421.16|2419.66|2421.26|2419.76|2421.16|2419.66|0
1641525310000|2022-01-07 03:15:10|2421.19|2419.69|2421.25|2419.75|2421.25|2419.75|2421.19|2419.69|0
1641525320000|2022-01-07 03:15:20|2421.26|2419.76|2421.38|2419.88|2421.38|2419.88|2421.25|2419.75|0
1641525330000|2022-01-07 03:15:30|2421.42|2419.92|2421.47|2419.97|2421.47|2419.97|2421.42|2419.92|0
1641525340000|2022-01-07 03:15:40|2421.48|2419.98|2421.6|2420.1|2421.61|2420.11|2421.48|2419.98|0
1641525350000|2022-01-07 03:15:50|2421.61|2420.11|2421.61|2420.11|2421.61|2420.11|2421.61|2420.11|0
1641525360000|2022-01-07 03:16:00|2421.62|2420.12|2421.83|2420.33|2421.83|2420.33|2421.62|2420.12|0
1641525370000|2022-01-07 03:16:10|2421.84|2420.34|2421.83|2420.33|2421.85|2420.35|2421.83|2420.33|0
1641525380000|2022-01-07 03:16:20|2421.8|2420.3|2421.71|2420.21|2421.8|2420.3|2421.71|2420.21|0
1641525390000|2022-01-07 03:16:30|2421.62|2420.12|2421.64|2420.14|2421.71|2420.21|2421.61|2420.11|0
1641525400000|2022-01-07 03:16:40|2421.7|2420.2|2421.59|2420.09|2421.7|2420.2|2421.59|2420.09|0
1641525410000|2022-01-07 03:16:50|2421.63|2420.13|2421.59|2420.09|2421.69|2420.19|2421.59|2420.09|0
1641525420000|2022-01-07 03:17:00|2421.58|2420.08|2421.37|2419.87|2421.58|2420.08|2421.37|2419.87|0
1641525430000|2022-01-07 03:17:10|2421.41|2419.91|2421.47|2419.97|2421.47|2419.97|2421.37|2419.87|0
1641525440000|2022-01-07 03:17:20|2421.49|2419.99|2421.48|2419.98|2421.61|2420.11|2421.38|2419.88|0
1641525450000|2022-01-07 03:17:30|2421.49|2419.99|2421.61|2420.11|2421.61|2420.11|2421.48|2419.98|0
1641525460000|2022-01-07 03:17:40|2421.57|2420.07|2421.37|2419.87|2421.61|2420.11|2421.37|2419.87|0
1641525470000|2022-01-07 03:17:50|2421.35|2419.85|2421.23|2419.73|2421.35|2419.85|2421.14|2419.64|0
1641525480000|2022-01-07 03:18:00|2421.2|2419.7|2421.14|2419.64|2421.23|2419.73|2421.14|2419.64|0
1641525490000|2022-01-07 03:18:10|2421.13|2419.63|2421.01|2419.51|2421.13|2419.63|2420.92|2419.42|0
1641525500000|2022-01-07 03:18:20|2420.92|2419.42|2421.02|2419.52|2421.02|2419.52|2420.92|2419.42|0
1641525510000|2022-01-07 03:18:30|2421.06|2419.56|2421.15|2419.65|2421.16|2419.66|2421.06|2419.56|0
1641525520000|2022-01-07 03:18:40|2421.16|2419.66|2421.13|2419.63|2421.37|2419.87|2421.13|2419.63|0
1641525530000|2022-01-07 03:18:50|2421.09|2419.59|2421.14|2419.64|2421.14|2419.64|2420.92|2419.42|0
1641525540000|2022-01-07 03:19:00|2421.07|2419.57|2421.02|2419.52|2421.07|2419.57|2420.93|2419.43|0
1641525550000|2022-01-07 03:19:10|2420.99|2419.49|2420.93|2419.43|2421.04|2419.54|2420.93|2419.43|0
1641525560000|2022-01-07 03:19:20|2420.96|2419.46|2420.93|2419.43|2421.02|2419.52|2420.93|2419.43|0
1641525570000|2022-01-07 03:19:30|2420.96|2419.46|2421.04|2419.54|2421.04|2419.54|2420.96|2419.46|0
1641525580000|2022-01-07 03:19:40|2421.07|2419.57|2420.92|2419.42|2421.16|2419.66|2420.92|2419.42|0
1641525590000|2022-01-07 03:19:50|2420.93|2419.43|2421.18|2419.68|2421.28|2419.78|2420.93|2419.43|0
1641525600000|2022-01-07 03:20:00|2421.28|2419.78|2421.41|2419.91|2421.42|2419.92|2421.28|2419.78|0
1641525610000|2022-01-07 03:20:10|2421.42|2419.92|2421.63|2420.13|2421.63|2420.13|2421.41|2419.91|0
1641525620000|2022-01-07 03:20:20|2421.64|2420.14|2421.52|2420.02|2421.65|2420.15|2421.41|2419.91|0
1641525630000|2022-01-07 03:20:30|2421.55|2420.05|2421.63|2420.13|2421.64|2420.14|2421.55|2420.05|0
1641525640000|2022-01-07 03:20:40|2421.59|2420.09|2421.5|2420|2421.59|2420.09|2421.41|2419.91|0
1641525650000|2022-01-07 03:20:50|2421.47|2419.97|2421.41|2419.91|2421.47|2419.97|2421.4|2419.9|0
1641525660000|2022-01-07 03:21:00|2421.4|2419.9|2421.4|2419.9|2421.41|2419.91|2421.4|2419.9|0
1641525680000|2022-01-07 03:21:20|2421.43|2419.93|2421.49|2419.99|2421.5|2420|2421.4|2419.9|0
1641525690000|2022-01-07 03:21:30|2421.5|2420|2421.7|2420.2|2421.7|2420.2|2421.5|2420|0
1641525700000|2022-01-07 03:21:40|2421.85|2420.35|2422.3|2420.8|2422.3|2420.8|2421.85|2420.35|0
1641525710000|2022-01-07 03:21:50|2422.26|2420.76|2422.08|2420.58|2422.26|2420.76|2422.07|2420.57|0
1641525720000|2022-01-07 03:22:00|2422.11|2420.61|2422.09|2420.59|2422.18|2420.68|2422.08|2420.58|0
1641525730000|2022-01-07 03:22:10|2422.08|2420.58|2422.07|2420.57|2422.08|2420.58|2422.07|2420.57|0
1641525750000|2022-01-07 03:22:30|2422.06|2420.56|2422.06|2420.56|2422.07|2420.57|2422.06|2420.56|0
1641525760000|2022-01-07 03:22:40|2422.07|2420.57|2422.06|2420.56|2422.07|2420.57|2422.06|2420.56|0
1641525770000|2022-01-07 03:22:50|2422.03|2420.53|2421.95|2420.45|2422.03|2420.53|2421.85|2420.35|0
1641525780000|2022-01-07 03:23:00|2421.94|2420.44|2421.94|2420.44|2421.94|2420.44|2421.85|2420.35|0
1641525790000|2022-01-07 03:23:10|2421.95|2420.45|2422.07|2420.57|2422.07|2420.57|2421.95|2420.45|0
1641525800000|2022-01-07 03:23:20|2422.09|2420.59|2422.18|2420.68|2422.18|2420.68|2422.09|2420.59|0
1641525810000|2022-01-07 03:23:30|2422.17|2420.67|2422.17|2420.67|2422.18|2420.68|2422.07|2420.57|0
1641525820000|2022-01-07 03:23:40|2422.13|2420.63|2422.3|2420.8|2422.3|2420.8|2422.07|2420.57|0
1641525840000|2022-01-07 03:24:00|2422.26|2420.76|2422.21|2420.71|2422.33|2420.83|2422.18|2420.68|0
1641525850000|2022-01-07 03:24:10|2422.24|2420.74|2422.58|2421.08|2422.58|2421.08|2422.24|2420.74|0
1641525860000|2022-01-07 03:24:20|2422.59|2421.09|2422.82|2421.32|2422.82|2421.32|2422.58|2421.08|0
1641525870000|2022-01-07 03:24:30|2422.81|2421.31|2422.86|2421.36|2422.86|2421.36|2422.81|2421.31|0
1641525880000|2022-01-07 03:24:40|2422.88|2421.38|2423.1|2421.6|2423.1|2421.6|2422.86|2421.36|0
1641525890000|2022-01-07 03:24:50|2423.09|2421.59|2422.98|2421.48|2423.12|2421.62|2422.88|2421.38|0
1641525900000|2022-01-07 03:25:00|2423|2421.5|2423.15|2421.65|2423.15|2421.65|2422.99|2421.49|0
1641525910000|2022-01-07 03:25:10|2423.13|2421.63|2422.67|2421.17|2423.13|2421.63|2422.65|2421.15|0
1641525920000|2022-01-07 03:25:20|2422.66|2421.16|2422.44|2420.94|2422.67|2421.17|2422.32|2420.82|0
1641525930000|2022-01-07 03:25:30|2422.45|2420.95|2422.22|2420.72|2422.45|2420.95|2422|2420.5|0
1641525940000|2022-01-07 03:25:40|2422.18|2420.68|2421.99|2420.49|2422.18|2420.68|2421.99|2420.49|0
1641525950000|2022-01-07 03:25:50|2422|2420.5|2422|2420.5|2422|2420.5|2421.99|2420.49|0
1641525960000|2022-01-07 03:26:00|2422.02|2420.52|2421.79|2420.29|2422.02|2420.52|2421.79|2420.29|0
1641525970000|2022-01-07 03:26:10|2421.8|2420.3|2421.36|2419.86|2421.8|2420.3|2421.36|2419.86|0
1641525980000|2022-01-07 03:26:20|2421.34|2419.84|2421.12|2419.62|2421.34|2419.84|2421.1|2419.6|0
1641525990000|2022-01-07 03:26:30|2421.11|2419.61|2421.12|2419.62|2421.12|2419.62|2421.11|2419.61|0
1641526000000|2022-01-07 03:26:40|2421.13|2419.63|2421.13|2419.63|2421.13|2419.63|2421.12|2419.62|0
1641526010000|2022-01-07 03:26:50|2421.12|2419.62|2421.13|2419.63|2421.13|2419.63|2421.12|2419.62|0
1641526020000|2022-01-07 03:27:00|2421.12|2419.62|2421.13|2419.63|2421.13|2419.63|2420.91|2419.41|0
1641526030000|2022-01-07 03:27:10|2421.12|2419.62|2420.91|2419.41|2421.12|2419.62|2420.91|2419.41|0
1641526040000|2022-01-07 03:27:20|2420.92|2419.42|2421.03|2419.53|2421.16|2419.66|2420.91|2419.41|0
1641526050000|2022-01-07 03:27:30|2421.04|2419.54|2421.16|2419.66|2421.16|2419.66|2421.03|2419.53|0
1641526060000|2022-01-07 03:27:40|2421.15|2419.65|2420.94|2419.44|2421.15|2419.65|2420.92|2419.42|0
1641526070000|2022-01-07 03:27:50|2420.93|2419.43|2420.92|2419.42|2420.94|2419.44|2420.92|2419.42|0
1641526080000|2022-01-07 03:28:00|2420.94|2419.44|2420.94|2419.44|2420.95|2419.45|2420.94|2419.44|0
1641526090000|2022-01-07 03:28:10|2420.95|2419.45|2420.95|2419.45|2420.95|2419.45|2420.94|2419.44|0
1641526100000|2022-01-07 03:28:20|2420.96|2419.46|2420.96|2419.46|2420.96|2419.46|2420.82|2419.32|0
1641526110000|2022-01-07 03:28:30|2420.97|2419.47|2421.19|2419.69|2421.2|2419.7|2420.96|2419.46|0
1641526120000|2022-01-07 03:28:40|2421.2|2419.7|2420.98|2419.48|2421.2|2419.7|2420.96|2419.46|0
1641526130000|2022-01-07 03:28:50|2420.97|2419.47|2420.83|2419.33|2420.97|2419.47|2420.74|2419.24|0
1641526140000|2022-01-07 03:29:00|2420.8|2419.3|2420.96|2419.46|2420.96|2419.46|2420.74|2419.24|0
1641526150000|2022-01-07 03:29:10|2420.98|2419.48|2421.19|2419.69|2421.19|2419.69|2420.83|2419.33|0
1641526160000|2022-01-07 03:29:20|2421.26|2419.76|2421.18|2419.68|2421.4|2419.9|2421.18|2419.68|0
1641526170000|2022-01-07 03:29:30|2421.14|2419.64|2421.18|2419.68|2421.19|2419.69|2421.06|2419.56|0
1641526180000|2022-01-07 03:29:40|2421.19|2419.69|2421.19|2419.69|2421.19|2419.69|2421.19|2419.69|0
1641526190000|2022-01-07 03:29:50|2421.18|2419.68|2420.96|2419.46|2421.19|2419.69|2420.95|2419.45|0
1641526200000|2022-01-07 03:30:00|2421|2419.5|2420.95|2419.45|2421.18|2419.68|2420.95|2419.45|0
1641526210000|2022-01-07 03:30:10|2420.99|2419.49|2421.16|2419.66|2421.16|2419.66|2420.95|2419.45|0
1641526220000|2022-01-07 03:30:20|2421.09|2419.59|2421.16|2419.66|2421.16|2419.66|2420.94|2419.44|0
1641526230000|2022-01-07 03:30:30|2421.15|2419.65|2420.7|2419.2|2421.15|2419.65|2420.7|2419.2|0
1641526240000|2022-01-07 03:30:40|2420.71|2419.21|2420.71|2419.21|2420.71|2419.21|2420.7|2419.2|0
1641526250000|2022-01-07 03:30:50|2420.72|2419.22|2420.95|2419.45|2420.95|2419.45|2420.72|2419.22|0
1641526260000|2022-01-07 03:31:00|2420.94|2419.44|2420.49|2418.99|2420.94|2419.44|2420.49|2418.99|0
1641526270000|2022-01-07 03:31:10|2420.48|2418.98|2420.58|2419.08|2420.71|2419.21|2420.48|2418.98|0
1641526280000|2022-01-07 03:31:20|2420.59|2419.09|2420.26|2418.76|2420.59|2419.09|2420.26|2418.76|0
1641526290000|2022-01-07 03:31:30|2420.29|2418.79|2420.26|2418.76|2420.35|2418.85|2420.26|2418.76|0
1641526300000|2022-01-07 03:31:40|2420.27|2418.77|2420.26|2418.76|2420.27|2418.77|2420.25|2418.75|0
1641526310000|2022-01-07 03:31:50|2420.25|2418.75|2420.25|2418.75|2420.26|2418.76|2420.25|2418.75|0
1641526320000|2022-01-07 03:32:00|2420.26|2418.76|2420.26|2418.76|2420.27|2418.77|2420.26|2418.76|0
1641526330000|2022-01-07 03:32:10|2420.25|2418.75|2420.02|2418.52|2420.25|2418.75|2420.02|2418.52|0
1641526340000|2022-01-07 03:32:20|2420.03|2418.53|2420.02|2418.52|2420.25|2418.75|2420.01|2418.51|0
1641526350000|2022-01-07 03:32:30|2420.01|2418.51|2420.01|2418.51|2420.11|2418.61|2420.01|2418.51|0
1641526360000|2022-01-07 03:32:40|2419.99|2418.49|2419.87|2418.37|2419.99|2418.49|2419.87|2418.37|0
1641526370000|2022-01-07 03:32:50|2419.84|2418.34|2419.76|2418.26|2419.87|2418.37|2419.64|2418.14|0
1641526380000|2022-01-07 03:33:00|2419.75|2418.25|2419.75|2418.25|2419.86|2418.36|2419.65|2418.15|0
1641526390000|2022-01-07 03:33:10|2419.72|2418.22|2419.75|2418.25|2419.86|2418.36|2419.63|2418.13|0
1641526400000|2022-01-07 03:33:20|2419.76|2418.26|2419.75|2418.25|2419.86|2418.36|2419.75|2418.25|0
1641526410000|2022-01-07 03:33:30|2419.79|2418.29|2419.75|2418.25|2419.84|2418.34|2419.74|2418.24|0
1641526420000|2022-01-07 03:33:40|2419.79|2418.29|2419.86|2418.36|2419.86|2418.36|2419.79|2418.29|0
1641526430000|2022-01-07 03:33:50|2419.89|2418.39|2420.1|2418.6|2420.1|2418.6|2419.86|2418.36|0
1641526440000|2022-01-07 03:34:00|2420.08|2418.58|2420.22|2418.72|2420.22|2418.72|2419.99|2418.49|0
1641526450000|2022-01-07 03:34:10|2420.18|2418.68|2419.99|2418.49|2420.18|2418.68|2419.99|2418.49|0
1641526460000|2022-01-07 03:34:20|2419.96|2418.46|2419.85|2418.35|2419.98|2418.48|2419.84|2418.34|0
1641526470000|2022-01-07 03:34:30|2419.84|2418.34|2419.86|2418.36|2419.86|2418.36|2419.75|2418.25|0
1641526480000|2022-01-07 03:34:40|2419.89|2418.39|2419.94|2418.44|2420.08|2418.58|2419.77|2418.27|0
1641526490000|2022-01-07 03:34:50|2419.86|2418.36|2420|2418.5|2420.07|2418.57|2419.86|2418.36|0
1641526500000|2022-01-07 03:35:00|2420.07|2418.57|2420.05|2418.55|2420.29|2418.79|2420.05|2418.55|0
1641526510000|2022-01-07 03:35:10|2420.02|2418.52|2419.93|2418.43|2420.05|2418.55|2419.93|2418.43|0
1641526520000|2022-01-07 03:35:20|2419.83|2418.33|2419.72|2418.22|2419.83|2418.33|2419.59|2418.09|0
1641526530000|2022-01-07 03:35:30|2419.76|2418.26|2420.02|2418.52|2420.03|2418.53|2419.72|2418.22|0
1641526540000|2022-01-07 03:35:40|2420.03|2418.53|2420.03|2418.53|2420.04|2418.54|2419.94|2418.44|0
1641526550000|2022-01-07 03:35:50|2420.04|2418.54|2420.15|2418.65|2420.15|2418.65|2419.93|2418.43|0
1641526560000|2022-01-07 03:36:00|2420.16|2418.66|2420.29|2418.79|2420.29|2418.79|2420.16|2418.66|0
1641526570000|2022-01-07 03:36:10|2420.38|2418.88|2420.38|2418.88|2420.38|2418.88|2420.37|2418.87|0
1641526580000|2022-01-07 03:36:20|2420.34|2418.84|2420.02|2418.52|2420.34|2418.84|2420.02|2418.52|0
1641526590000|2022-01-07 03:36:30|2420.06|2418.56|2420.14|2418.64|2420.15|2418.65|2420.06|2418.56|0
1641526610000|2022-01-07 03:36:50|2420.11|2418.61|2419.92|2418.42|2420.11|2418.61|2419.8|2418.3|0
1641526620000|2022-01-07 03:37:00|2419.95|2418.45|2420|2418.5|2420.01|2418.51|2419.89|2418.39|0
1641526630000|2022-01-07 03:37:10|2420.03|2418.53|2420.36|2418.86|2420.45|2418.95|2420.03|2418.53|0
1641526640000|2022-01-07 03:37:20|2420.45|2418.95|2420.14|2418.64|2420.45|2418.95|2420.14|2418.64|0
1641526650000|2022-01-07 03:37:30|2420.13|2418.63|2420.14|2418.64|2420.36|2418.86|2420.13|2418.63|0
1641526660000|2022-01-07 03:37:40|2420.16|2418.66|2420.14|2418.64|2420.37|2418.87|2420.14|2418.64|0
1641526670000|2022-01-07 03:37:50|2420.18|2418.68|2420.16|2418.66|2420.25|2418.75|2420.14|2418.64|0
1641526680000|2022-01-07 03:38:00|2420.19|2418.69|2420.25|2418.75|2420.38|2418.88|2420.16|2418.66|0
1641526690000|2022-01-07 03:38:10|2420.26|2418.76|2420.37|2418.87|2420.38|2418.88|2420.25|2418.75|0
1641526700000|2022-01-07 03:38:20|2420.4|2418.9|2420.4|2418.9|2420.61|2419.11|2420.38|2418.88|0
1641526710000|2022-01-07 03:38:30|2420.43|2418.93|2420.38|2418.88|2420.49|2418.99|2420.38|2418.88|0
1641526720000|2022-01-07 03:38:40|2420.42|2418.92|2420.39|2418.89|2420.49|2418.99|2420.38|2418.88|0
1641526730000|2022-01-07 03:38:50|2420.4|2418.9|2420.43|2418.93|2420.61|2419.11|2420.4|2418.9|0
1641526740000|2022-01-07 03:39:00|2420.49|2418.99|2420.49|2418.99|2420.61|2419.11|2420.4|2418.9|0
1641526750000|2022-01-07 03:39:10|2420.45|2418.95|2420.4|2418.9|2420.49|2418.99|2420.38|2418.88|0
1641526760000|2022-01-07 03:39:20|2420.43|2418.93|2420.5|2419|2420.62|2419.12|2420.4|2418.9|0
1641526770000|2022-01-07 03:39:30|2420.49|2418.99|2420.62|2419.12|2420.62|2419.12|2420.49|2418.99|0
1641526780000|2022-01-07 03:39:40|2420.58|2419.08|2420.4|2418.9|2420.62|2419.12|2420.4|2418.9|0
1641526790000|2022-01-07 03:39:50|2420.43|2418.93|2420.39|2418.89|2420.49|2418.99|2420.39|2418.89|0
1641526800000|2022-01-07 03:40:00|2420.38|2418.88|2419.92|2418.42|2420.38|2418.88|2419.92|2418.42|0
1641526810000|2022-01-07 03:40:10|2419.95|2418.45|2419.93|2418.43|2420.02|2418.52|2419.93|2418.43|0
1641526820000|2022-01-07 03:40:20|2419.97|2418.47|2420.03|2418.53|2420.16|2418.66|2419.93|2418.43|0
1641526830000|2022-01-07 03:40:30|2420.04|2418.54|2419.95|2418.45|2420.16|2418.66|2419.95|2418.45|0
1641526840000|2022-01-07 03:40:40|2419.98|2418.48|2419.95|2418.45|2420.04|2418.54|2419.95|2418.45|0
1641526850000|2022-01-07 03:40:50|2419.98|2418.48|2419.95|2418.45|2420.04|2418.54|2419.95|2418.45|0
1641526860000|2022-01-07 03:41:00|2419.98|2418.48|2419.93|2418.43|2420.05|2418.55|2419.93|2418.43|0
1641526870000|2022-01-07 03:41:10|2419.9|2418.4|2419.81|2418.31|2419.9|2418.4|2419.81|2418.31|0
1641526880000|2022-01-07 03:41:20|2419.85|2418.35|2419.93|2418.43|2419.93|2418.43|2419.85|2418.35|0
1641526900000|2022-01-07 03:41:40|2419.97|2418.47|2419.93|2418.43|2420.02|2418.52|2419.93|2418.43|0
1641526910000|2022-01-07 03:41:50|2419.97|2418.47|2420.02|2418.52|2420.03|2418.53|2419.93|2418.43|0
1641526920000|2022-01-07 03:42:00|2419.99|2418.49|2419.93|2418.43|2420.02|2418.52|2419.92|2418.42|0
1641526930000|2022-01-07 03:42:10|2419.92|2418.42|2419.69|2418.19|2419.92|2418.42|2419.69|2418.19|0
1641526940000|2022-01-07 03:42:20|2419.73|2418.23|2419.71|2418.21|2419.79|2418.29|2419.7|2418.2|0
1641526950000|2022-01-07 03:42:30|2419.8|2418.3|2419.72|2418.22|2419.81|2418.31|2419.72|2418.22|0
1641526960000|2022-01-07 03:42:40|2419.75|2418.25|2419.72|2418.22|2419.81|2418.31|2419.72|2418.22|0
1641526970000|2022-01-07 03:42:50|2419.76|2418.26|2419.81|2418.31|2419.81|2418.31|2419.76|2418.26|0
1641526980000|2022-01-07 03:43:00|2419.78|2418.28|2419.81|2418.31|2419.81|2418.31|2419.72|2418.22|0
1641526990000|2022-01-07 03:43:10|2419.85|2418.35|2419.81|2418.31|2419.95|2418.45|2419.81|2418.31|0
1641527000000|2022-01-07 03:43:20|2419.85|2418.35|2419.95|2418.45|2419.95|2418.45|2419.85|2418.35|0
1641527010000|2022-01-07 03:43:30|2419.98|2418.48|2420.17|2418.67|2420.17|2418.67|2419.98|2418.48|0
1641527020000|2022-01-07 03:43:40|2420.21|2418.71|2420.19|2418.69|2420.28|2418.78|2420.19|2418.69|0
1641527040000|2022-01-07 03:44:00|2420.28|2418.78|2420.19|2418.69|2420.29|2418.79|2420.19|2418.69|0
1641527050000|2022-01-07 03:44:10|2420.2|2418.7|2420.41|2418.91|2420.42|2418.92|2420.2|2418.7|0
1641527060000|2022-01-07 03:44:20|2420.34|2418.84|2420.2|2418.7|2420.34|2418.84|2420.2|2418.7|0
1641527080000|2022-01-07 03:44:40|2420.17|2418.67|2420.05|2418.55|2420.17|2418.67|2419.96|2418.46|0
1641527090000|2022-01-07 03:44:50|2420.02|2418.52|2419.95|2418.45|2420.02|2418.52|2419.83|2418.33|0
1641527100000|2022-01-07 03:45:00|2419.94|2418.44|2419.72|2418.22|2419.95|2418.45|2419.72|2418.22|0
1641527110000|2022-01-07 03:45:10|2419.76|2418.26|2419.73|2418.23|2419.83|2418.33|2419.72|2418.22|0
1641527120000|2022-01-07 03:45:20|2419.76|2418.26|2419.96|2418.46|2419.96|2418.46|2419.76|2418.26|0
1641527130000|2022-01-07 03:45:30|2419.95|2418.45|2419.95|2418.45|2419.95|2418.45|2419.95|2418.45|0
1641527150000|2022-01-07 03:45:50|2420.05|2418.55|2420.05|2418.55|2420.17|2418.67|2420.05|2418.55|0
1641527160000|2022-01-07 03:46:00|2420.01|2418.51|2420.04|2418.54|2420.17|2418.67|2419.95|2418.45|0
1641527170000|2022-01-07 03:46:10|2420.16|2418.66|2420.27|2418.77|2420.4|2418.9|2420.16|2418.66|0
1641527180000|2022-01-07 03:46:20|2420.28|2418.78|2420.4|2418.9|2420.49|2418.99|2420.28|2418.78|0
1641527190000|2022-01-07 03:46:30|2420.43|2418.93|2420.41|2418.91|2420.49|2418.99|2420.4|2418.9|0
1641527200000|2022-01-07 03:46:40|2420.4|2418.9|2420.4|2418.9|2420.4|2418.9|2420.4|2418.9|0
1641527210000|2022-01-07 03:46:50|2420.36|2418.86|2420.14|2418.64|2420.38|2418.88|2420.14|2418.64|0
1641527220000|2022-01-07 03:47:00|2420.13|2418.63|2420.14|2418.64|2420.14|2418.64|2420.13|2418.63|0
1641527230000|2022-01-07 03:47:10|2420.18|2418.68|2420.14|2418.64|2420.25|2418.75|2420.14|2418.64|0
1641527240000|2022-01-07 03:47:20|2420.15|2418.65|2420.02|2418.52|2420.15|2418.65|2420.02|2418.52|0
1641527250000|2022-01-07 03:47:30|2420.06|2418.56|2420.03|2418.53|2420.15|2418.65|2420.02|2418.52|0
1641527260000|2022-01-07 03:47:40|2420.02|2418.52|2419.93|2418.43|2420.02|2418.52|2419.93|2418.43|0
1641527270000|2022-01-07 03:47:50|2419.9|2418.4|2419.71|2418.21|2419.9|2418.4|2419.71|2418.21|0
1641527280000|2022-01-07 03:48:00|2419.78|2418.28|2419.78|2418.28|2419.92|2418.42|2419.69|2418.19|0
1641527290000|2022-01-07 03:48:10|2419.79|2418.29|2419.9|2418.4|2420.01|2418.51|2419.78|2418.28|0
1641527300000|2022-01-07 03:48:20|2419.88|2418.38|2419.53|2418.03|2419.88|2418.38|2419.4|2417.9|0
1641527310000|2022-01-07 03:48:30|2419.57|2418.07|2419.52|2418.02|2419.66|2418.16|2419.42|2417.92|0
1641527320000|2022-01-07 03:48:40|2419.42|2417.92|2419.42|2417.92|2419.52|2418.02|2419.42|2417.92|0
1641527330000|2022-01-07 03:48:50|2419.52|2418.02|2419.52|2418.02|2419.52|2418.02|2419.42|2417.92|0
1641527340000|2022-01-07 03:49:00|2419.53|2418.03|2419.42|2417.92|2419.53|2418.03|2419.42|2417.92|0
1641527350000|2022-01-07 03:49:10|2419.41|2417.91|2419.4|2417.9|2419.42|2417.92|2419.4|2417.9|0
1641527360000|2022-01-07 03:49:20|2419.43|2417.93|2419.4|2417.9|2419.5|2418|2419.4|2417.9|0
1641527370000|2022-01-07 03:49:30|2419.44|2417.94|2419.49|2417.99|2419.52|2418.02|2419.4|2417.9|0
1641527380000|2022-01-07 03:49:40|2419.5|2418|2419.64|2418.14|2419.73|2418.23|2419.4|2417.9|0
1641527390000|2022-01-07 03:49:50|2419.67|2418.17|2419.5|2418|2419.73|2418.23|2419.5|2418|0
1641527400000|2022-01-07 03:50:00|2419.52|2418.02|2419.52|2418.02|2419.52|2418.02|2419.52|2418.02|0
1641527410000|2022-01-07 03:50:10|2419.55|2418.05|2419.88|2418.38|2419.98|2418.48|2419.55|2418.05|0
1641527420000|2022-01-07 03:50:20|2419.84|2418.34|2419.88|2418.38|2419.88|2418.38|2419.76|2418.26|0
1641527430000|2022-01-07 03:50:30|2419.84|2418.34|2419.66|2418.16|2419.84|2418.34|2419.65|2418.15|0
1641527440000|2022-01-07 03:50:40|2419.68|2418.18|2419.88|2418.38|2419.89|2418.39|2419.68|2418.18|0
1641527450000|2022-01-07 03:50:50|2419.89|2418.39|2419.88|2418.38|2419.98|2418.48|2419.88|2418.38|0
1641527470000|2022-01-07 03:51:10|2419.89|2418.39|2419.89|2418.39|2419.89|2418.39|2419.89|2418.39|0
1641527480000|2022-01-07 03:51:20|2419.88|2418.38|2419.88|2418.38|2419.88|2418.38|2419.88|2418.38|0
1641527490000|2022-01-07 03:51:30|2419.87|2418.37|2419.76|2418.26|2419.88|2418.38|2419.75|2418.25|0
1641527500000|2022-01-07 03:51:40|2419.79|2418.29|2419.66|2418.16|2419.88|2418.38|2419.66|2418.16|0
1641527510000|2022-01-07 03:51:50|2419.69|2418.19|2419.72|2418.22|2419.76|2418.26|2419.65|2418.15|0
1641527520000|2022-01-07 03:52:00|2419.66|2418.16|2419.65|2418.15|2419.76|2418.26|2419.65|2418.15|0
1641527530000|2022-01-07 03:52:10|2419.62|2418.12|2419.42|2417.92|2419.62|2418.12|2419.42|2417.92|0
1641527540000|2022-01-07 03:52:20|2419.41|2417.91|2419.41|2417.91|2419.41|2417.91|2419.41|2417.91|0
1641527560000|2022-01-07 03:52:40|2419.4|2417.9|2419.16|2417.66|2419.4|2417.9|2419.16|2417.66|0
1641527570000|2022-01-07 03:52:50|2419.17|2417.67|2419.4|2417.9|2419.4|2417.9|2419.17|2417.67|0
1641527580000|2022-01-07 03:53:00|2419.28|2417.78|2419.28|2417.78|2419.28|2417.78|2419.18|2417.68|0
1641527590000|2022-01-07 03:53:10|2419.31|2417.81|2419.62|2418.12|2419.62|2418.12|2419.28|2417.78|0
1641527610000|2022-01-07 03:53:30|2419.63|2418.13|2419.85|2418.35|2419.85|2418.35|2419.63|2418.13|0
1641527620000|2022-01-07 03:53:40|2419.88|2418.38|2419.95|2418.45|2419.95|2418.45|2419.85|2418.35|0
1641527630000|2022-01-07 03:53:50|2419.92|2418.42|2419.83|2418.33|2420.06|2418.56|2419.83|2418.33|0
1641527650000|2022-01-07 03:54:10|2419.82|2418.32|2419.8|2418.3|2419.83|2418.33|2419.68|2418.18|0
1641527660000|2022-01-07 03:54:20|2419.81|2418.31|2419.82|2418.32|2419.82|2418.32|2419.59|2418.09|0
1641527680000|2022-01-07 03:54:40|2419.83|2418.33|2419.82|2418.32|2419.83|2418.33|2419.82|2418.32|0
1641527690000|2022-01-07 03:54:50|2419.83|2418.33|2420.05|2418.55|2420.05|2418.55|2419.83|2418.33|0
1641527700000|2022-01-07 03:55:00|2420.02|2418.52|2420.04|2418.54|2420.15|2418.65|2419.93|2418.43|0
1641527710000|2022-01-07 03:55:10|2420.05|2418.55|2420.04|2418.54|2420.05|2418.55|2420.04|2418.54|0
1641527720000|2022-01-07 03:55:20|2420.05|2418.55|2420.05|2418.55|2420.06|2418.56|2420.04|2418.54|0
1641527730000|2022-01-07 03:55:30|2420.06|2418.56|2420.06|2418.56|2420.06|2418.56|2420.05|2418.55|0
1641527750000|2022-01-07 03:55:50|2420.13|2418.63|2420.27|2418.77|2420.27|2418.77|2420.13|2418.63|0
1641527760000|2022-01-07 03:56:00|2420.23|2418.73|2420.15|2418.65|2420.23|2418.73|2420.15|2418.65|0
1641527770000|2022-01-07 03:56:10|2420.11|2418.61|2420.04|2418.54|2420.11|2418.61|2420.04|2418.54|0
1641527790000|2022-01-07 03:56:30|2420.03|2418.53|2420.03|2418.53|2420.03|2418.53|2419.91|2418.41|0
1641527800000|2022-01-07 03:56:40|2419.91|2418.41|2419.89|2418.39|2420.03|2418.53|2419.89|2418.39|0
1641527810000|2022-01-07 03:56:50|2419.93|2418.43|2420.03|2418.53|2420.03|2418.53|2419.91|2418.41|0
1641527820000|2022-01-07 03:57:00|2420.04|2418.54|2420.04|2418.54|2420.04|2418.54|2420.04|2418.54|0
1641527840000|2022-01-07 03:57:20|2420.05|2418.55|2420.27|2418.77|2420.27|2418.77|2420.05|2418.55|0
1641527850000|2022-01-07 03:57:30|2420.28|2418.78|2420.49|2418.99|2420.49|2418.99|2420.28|2418.78|0
1641527860000|2022-01-07 03:57:40|2420.53|2419.03|2420.59|2419.09|2420.6|2419.1|2420.49|2418.99|0
1641527870000|2022-01-07 03:57:50|2420.55|2419.05|2420.59|2419.09|2420.59|2419.09|2420.49|2418.99|0
1641527880000|2022-01-07 03:58:00|2420.56|2419.06|2420.49|2418.99|2420.59|2419.09|2420.49|2418.99|0
1641527890000|2022-01-07 03:58:10|2420.48|2418.98|2420.49|2418.99|2420.49|2418.99|2420.48|2418.98|0
1641527900000|2022-01-07 03:58:20|2420.5|2419|2420.6|2419.1|2420.6|2419.1|2420.5|2419|0
1641527910000|2022-01-07 03:58:30|2420.57|2419.07|2420.6|2419.1|2420.6|2419.1|2420.51|2419.01|0
1641527920000|2022-01-07 03:58:40|2420.63|2419.13|2420.73|2419.23|2420.95|2419.45|2420.6|2419.1|0
1641527930000|2022-01-07 03:58:50|2420.95|2419.45|2420.95|2419.45|2420.95|2419.45|2420.95|2419.45|0
1641527940000|2022-01-07 03:59:00|2420.91|2419.41|2420.73|2419.23|2420.95|2419.45|2420.73|2419.23|0
1641527950000|2022-01-07 03:59:10|2420.77|2419.27|2420.73|2419.23|2420.96|2419.46|2420.73|2419.23|0
1641527960000|2022-01-07 03:59:20|2420.74|2419.24|2420.73|2419.23|2420.83|2419.33|2420.73|2419.23|0
1641527970000|2022-01-07 03:59:30|2420.72|2419.22|2420.72|2419.22|2420.72|2419.22|2420.6|2419.1|0
1641527980000|2022-01-07 03:59:40|2420.73|2419.23|2420.72|2419.22|2420.73|2419.23|2420.72|2419.22|0
1641527990000|2022-01-07 03:59:50|2420.68|2419.18|2420.49|2418.99|2420.68|2419.18|2420.49|2418.99|0
1641528000000|2022-01-07 04:00:00|2420.53|2419.03|2420.71|2419.21|2420.72|2419.22|2420.49|2418.99|0
1641528010000|2022-01-07 04:00:10|2420.72|2419.22|2420.71|2419.21|2420.81|2419.31|2420.71|2419.21|0
1641528020000|2022-01-07 04:00:20|2420.7|2419.2|2420.89|2419.39|2420.89|2419.39|2420.47|2418.97|0
1641528030000|2022-01-07 04:00:30|2420.9|2419.4|2420.66|2419.16|2420.9|2419.4|2420.66|2419.16|0
1641528040000|2022-01-07 04:00:40|2420.68|2419.18|2420.23|2418.73|2420.68|2419.18|2420.23|2418.73|0
1641528050000|2022-01-07 04:00:50|2420.24|2418.74|2420.23|2418.73|2420.45|2418.95|2420.23|2418.73|0
1641528060000|2022-01-07 04:01:00|2420.24|2418.74|2420.14|2418.64|2420.24|2418.74|2420.11|2418.61|0
1641528070000|2022-01-07 04:01:10|2420.23|2418.73|2420.23|2418.73|2420.23|2418.73|2420.23|2418.73|0
1641528080000|2022-01-07 04:01:20|2420.24|2418.74|2420.24|2418.74|2420.24|2418.74|2420.24|2418.74|0
1641528090000|2022-01-07 04:01:30|2420.25|2418.75|2420.24|2418.74|2420.47|2418.97|2420.24|2418.74|0
1641528100000|2022-01-07 04:01:40|2420.23|2418.73|2420.11|2418.61|2420.23|2418.73|2420.11|2418.61|0
1641528110000|2022-01-07 04:01:50|2420.07|2418.57|2420.03|2418.53|2420.12|2418.62|2420.01|2418.51|0
1641528120000|2022-01-07 04:02:00|2420.1|2418.6|2420.27|2418.77|2420.27|2418.77|2420.1|2418.6|0
1641528130000|2022-01-07 04:02:10|2420.25|2418.75|2420.25|2418.75|2420.25|2418.75|2420.13|2418.63|0
1641528140000|2022-01-07 04:02:20|2420.26|2418.76|2420.27|2418.77|2420.36|2418.86|2420.26|2418.76|0
1641528150000|2022-01-07 04:02:30|2420.3|2418.8|2420.27|2418.77|2420.36|2418.86|2420.27|2418.77|0
1641528170000|2022-01-07 04:02:50|2420.3|2418.8|2420.49|2418.99|2420.49|2418.99|2420.27|2418.77|0
1641528180000|2022-01-07 04:03:00|2420.48|2418.98|2420.27|2418.77|2420.48|2418.98|2420.27|2418.77|0
1641528190000|2022-01-07 04:03:10|2420.3|2418.8|2420.36|2418.86|2420.36|2418.86|2420.27|2418.77|0
1641528210000|2022-01-07 04:03:30|2420.33|2418.83|2420.25|2418.75|2420.33|2418.83|2420.25|2418.75|0
1641528220000|2022-01-07 04:03:40|2420.21|2418.71|2420.25|2418.75|2420.25|2418.75|2420.13|2418.63|0
1641528230000|2022-01-07 04:03:50|2420.29|2418.79|2420.35|2418.85|2420.35|2418.85|2420.29|2418.79|0
1641528240000|2022-01-07 04:04:00|2420.31|2418.81|2420.25|2418.75|2420.35|2418.85|2420.25|2418.75|0
1641528250000|2022-01-07 04:04:10|2420.29|2418.79|2420.36|2418.86|2420.36|2418.86|2420.25|2418.75|0
1641528260000|2022-01-07 04:04:20|2420.33|2418.83|2420.36|2418.86|2420.36|2418.86|2420.27|2418.77|0
1641528270000|2022-01-07 04:04:30|2420.33|2418.83|2420.36|2418.86|2420.36|2418.86|2420.27|2418.77|0
1641528280000|2022-01-07 04:04:40|2420.4|2418.9|2420.48|2418.98|2420.48|2418.98|2420.4|2418.9|0
1641528290000|2022-01-07 04:04:50|2420.47|2418.97|2420.47|2418.97|2420.47|2418.97|2420.35|2418.85|0
1641528300000|2022-01-07 04:05:00|2420.48|2418.98|2420.47|2418.97|2420.48|2418.98|2420.47|2418.97|0
1641528310000|2022-01-07 04:05:10|2420.48|2418.98|2420.48|2418.98|2420.48|2418.98|2420.35|2418.85|0
1641528320000|2022-01-07 04:05:20|2420.49|2418.99|2420.49|2418.99|2420.49|2418.99|2420.48|2418.98|0
1641528340000|2022-01-07 04:05:40|2420.51|2419.01|2420.73|2419.23|2420.73|2419.23|2420.51|2419.01|0
1641528350000|2022-01-07 04:05:50|2420.75|2419.25|2420.73|2419.23|2420.96|2419.46|2420.73|2419.23|0
1641528360000|2022-01-07 04:06:00|2420.76|2419.26|2420.73|2419.23|2420.83|2419.33|2420.73|2419.23|0
1641528370000|2022-01-07 04:06:10|2420.77|2419.27|2420.8|2419.3|2420.83|2419.33|2420.73|2419.23|0
1641528380000|2022-01-07 04:06:20|2420.74|2419.24|2420.73|2419.23|2420.84|2419.34|2420.73|2419.23|0
1641528390000|2022-01-07 04:06:30|2420.77|2419.27|2420.73|2419.23|2420.83|2419.33|2420.72|2419.22|0
1641528400000|2022-01-07 04:06:40|2420.72|2419.22|2420.72|2419.22|2420.72|2419.22|2420.72|2419.22|0
1641528410000|2022-01-07 04:06:50|2420.73|2419.23|2420.72|2419.22|2420.83|2419.33|2420.72|2419.22|0
1641528420000|2022-01-07 04:07:00|2420.73|2419.23|2420.73|2419.23|2420.73|2419.23|2420.72|2419.22|0
1641528430000|2022-01-07 04:07:10|2420.72|2419.22|2420.72|2419.22|2420.73|2419.23|2420.72|2419.22|0
1641528440000|2022-01-07 04:07:20|2420.71|2419.21|2420.49|2418.99|2420.71|2419.21|2420.49|2418.99|0
1641528450000|2022-01-07 04:07:30|2420.53|2419.03|2420.49|2418.99|2420.59|2419.09|2420.49|2418.99|0
1641528460000|2022-01-07 04:07:40|2420.48|2418.98|2420.48|2418.98|2420.48|2418.98|2420.48|2418.98|0
1641528470000|2022-01-07 04:07:50|2420.44|2418.94|2420.48|2418.98|2420.48|2418.98|2420.36|2418.86|0
1641528480000|2022-01-07 04:08:00|2420.49|2418.99|2420.59|2419.09|2420.71|2419.21|2420.49|2418.99|0
1641528500000|2022-01-07 04:08:20|2420.55|2419.05|2420.49|2418.99|2420.59|2419.09|2420.48|2418.98|0
1641528510000|2022-01-07 04:08:30|2420.53|2419.03|2420.49|2418.99|2420.59|2419.09|2420.49|2418.99|0
1641528520000|2022-01-07 04:08:40|2420.48|2418.98|2420.25|2418.75|2420.48|2418.98|2420.25|2418.75|0
1641528540000|2022-01-07 04:09:00|2420.29|2418.79|2420.13|2418.63|2420.35|2418.85|2420.13|2418.63|0
1641528550000|2022-01-07 04:09:10|2420.17|2418.67|2420.13|2418.63|2420.26|2418.76|2420.13|2418.63|0
1641528560000|2022-01-07 04:09:20|2420.1|2418.6|2420.04|2418.54|2420.13|2418.63|2420.04|2418.54|0
1641528570000|2022-01-07 04:09:30|2420.08|2418.58|2420.03|2418.53|2420.13|2418.63|2420.03|2418.53|0
1641528580000|2022-01-07 04:09:40|2420.1|2418.6|2420.25|2418.75|2420.25|2418.75|2420.1|2418.6|0
1641528590000|2022-01-07 04:09:50|2420.24|2418.74|2420.24|2418.74|2420.24|2418.74|2420.24|2418.74|0
1641528610000|2022-01-07 04:10:10|2420.17|2418.67|2420.23|2418.73|2420.23|2418.73|2420.02|2418.52|0
1641528620000|2022-01-07 04:10:20|2420.24|2418.74|2420.11|2418.61|2420.24|2418.74|2420.11|2418.61|0
1641528630000|2022-01-07 04:10:30|2420.07|2418.57|2420.01|2418.51|2420.07|2418.57|2420.01|2418.51|0
1641528640000|2022-01-07 04:10:40|2419.98|2418.48|2420.01|2418.51|2420.01|2418.51|2419.88|2418.38|0
1641528660000|2022-01-07 04:11:00|2420.02|2418.52|2420.03|2418.53|2420.03|2418.53|2420.01|2418.51|0
1641528670000|2022-01-07 04:11:10|2420.04|2418.54|2420.25|2418.75|2420.25|2418.75|2420.04|2418.54|0
1641528680000|2022-01-07 04:11:20|2420.22|2418.72|2420.13|2418.63|2420.22|2418.72|2420.12|2418.62|0
1641528690000|2022-01-07 04:11:30|2420.1|2418.6|2420.25|2418.75|2420.25|2418.75|2420.03|2418.53|0
1641528700000|2022-01-07 04:11:40|2420.22|2418.72|2420.13|2418.63|2420.22|2418.72|2420.13|2418.63|0
1641528710000|2022-01-07 04:11:50|2420.17|2418.67|2420.25|2418.75|2420.25|2418.75|2420.17|2418.67|0
1641528720000|2022-01-07 04:12:00|2420.24|2418.74|2420.12|2418.62|2420.24|2418.74|2420.12|2418.62|0
1641528730000|2022-01-07 04:12:10|2420.09|2418.59|2420.25|2418.75|2420.34|2418.84|2420.03|2418.53|0
1641528740000|2022-01-07 04:12:20|2420.29|2418.79|2420.25|2418.75|2420.35|2418.85|2420.25|2418.75|0
1641528750000|2022-01-07 04:12:30|2420.29|2418.79|2420.25|2418.75|2420.35|2418.85|2420.25|2418.75|0
1641528760000|2022-01-07 04:12:40|2420.32|2418.82|2420.48|2418.98|2420.59|2419.09|2420.32|2418.82|0
1641528770000|2022-01-07 04:12:50|2420.51|2419.01|2420.49|2418.99|2420.59|2419.09|2420.48|2418.98|0
1641528780000|2022-01-07 04:13:00|2420.48|2418.98|2420.49|2418.99|2420.49|2418.99|2420.48|2418.98|0
1641528790000|2022-01-07 04:13:10|2420.48|2418.98|2420.49|2418.99|2420.49|2418.99|2420.48|2418.98|0
1641528810000|2022-01-07 04:13:30|2420.48|2418.98|2420.48|2418.98|2420.48|2418.98|2420.48|2418.98|0
1641528820000|2022-01-07 04:13:40|2420.49|2418.99|2420.48|2418.98|2420.49|2418.99|2420.48|2418.98|0
1641528830000|2022-01-07 04:13:50|2420.49|2418.99|2420.71|2419.21|2420.71|2419.21|2420.49|2418.99|0
1641528840000|2022-01-07 04:14:00|2420.69|2419.19|2420.48|2418.98|2420.69|2419.19|2420.47|2418.97|0
1641528850000|2022-01-07 04:14:10|2420.47|2418.97|2420.57|2419.07|2420.57|2419.07|2420.47|2418.97|0
1641528860000|2022-01-07 04:14:20|2420.54|2419.04|2420.69|2419.19|2420.7|2419.2|2420.48|2418.98|0
1641528870000|2022-01-07 04:14:30|2420.68|2419.18|2420.69|2419.19|2420.69|2419.19|2420.56|2419.06|0
1641528890000|2022-01-07 04:14:50|2420.73|2419.23|2420.78|2419.28|2420.78|2419.28|2420.73|2419.23|0
1641528900000|2022-01-07 04:15:00|2420.82|2419.32|2420.89|2419.39|2420.9|2419.4|2420.82|2419.32|0
1641528910000|2022-01-07 04:15:10|2420.82|2419.32|2420.66|2419.16|2420.82|2419.32|2420.66|2419.16|0
1641528920000|2022-01-07 04:15:20|2420.73|2419.23|2420.89|2419.39|2420.89|2419.39|2420.73|2419.23|0
1641528950000|2022-01-07 04:15:50|2420.9|2419.4|2421.13|2419.63|2421.13|2419.63|2420.9|2419.4|0
1641528960000|2022-01-07 04:16:00|2421.16|2419.66|2421.22|2419.72|2421.22|2419.72|2421.16|2419.66|0
1641528970000|2022-01-07 04:16:10|2421.25|2419.75|2421.35|2419.85|2421.35|2419.85|2421.25|2419.75|0
1641528990000|2022-01-07 04:16:30|2421.34|2419.84|2421.13|2419.63|2421.34|2419.84|2421.13|2419.63|0
1641529010000|2022-01-07 04:16:50|2421.17|2419.67|2421.11|2419.61|2421.35|2419.85|2421.11|2419.61|0
1641529030000|2022-01-07 04:17:10|2421.1|2419.6|2421.1|2419.6|2421.1|2419.6|2421.09|2419.59|0
1641529040000|2022-01-07 04:17:20|2421.11|2419.61|2421.08|2419.58|2421.11|2419.61|2420.96|2419.46|0
1641529050000|2022-01-07 04:17:30|2421.05|2419.55|2420.72|2419.22|2421.05|2419.55|2420.63|2419.13|0
1641529060000|2022-01-07 04:17:40|2420.68|2419.18|2420.68|2419.18|2420.72|2419.22|2420.61|2419.11|0
1641529070000|2022-01-07 04:17:50|2420.63|2419.13|2420.63|2419.13|2420.84|2419.34|2420.63|2419.13|0
1641529080000|2022-01-07 04:18:00|2420.61|2419.11|2420.63|2419.13|2420.63|2419.13|2420.49|2418.99|0
1641529090000|2022-01-07 04:18:10|2420.66|2419.16|2420.64|2419.14|2420.73|2419.23|2420.63|2419.13|0
1641529100000|2022-01-07 04:18:20|2420.68|2419.18|2420.87|2419.37|2420.87|2419.37|2420.64|2419.14|0
1641529120000|2022-01-07 04:18:40|2420.88|2419.38|2420.87|2419.37|2420.97|2419.47|2420.87|2419.37|0
1641529130000|2022-01-07 04:18:50|2420.88|2419.38|2420.97|2419.47|2420.97|2419.47|2420.87|2419.37|0
1641529140000|2022-01-07 04:19:00|2420.94|2419.44|2420.87|2419.37|2420.94|2419.44|2420.87|2419.37|0
1641529150000|2022-01-07 04:19:10|2420.86|2419.36|2420.85|2419.35|2420.87|2419.37|2420.85|2419.35|0
1641529160000|2022-01-07 04:19:20|2420.84|2419.34|2420.63|2419.13|2420.84|2419.34|2420.63|2419.13|0
1641529170000|2022-01-07 04:19:30|2420.61|2419.11|2420.61|2419.11|2420.61|2419.11|2420.48|2418.98|0
1641529180000|2022-01-07 04:19:40|2420.58|2419.08|2420.15|2418.65|2420.58|2419.08|2420.1|2418.6|0
1641529190000|2022-01-07 04:19:50|2420.18|2418.68|2420.19|2418.69|2420.24|2418.74|2420.12|2418.62|0
1641529200000|2022-01-07 04:20:00|2420.13|2418.63|2420.16|2418.66|2420.16|2418.66|2420.01|2418.51|0
1641529210000|2022-01-07 04:20:10|2420.2|2418.7|2420.39|2418.89|2420.39|2418.89|2420.2|2418.7|0
1641529230000|2022-01-07 04:20:30|2420.27|2418.77|2420.27|2418.77|2420.37|2418.87|2420.25|2418.75|0
1641529240000|2022-01-07 04:20:40|2420.26|2418.76|2420.2|2418.7|2420.27|2418.77|2420.16|2418.66|0
1641529250000|2022-01-07 04:20:50|2420.26|2418.76|2420.16|2418.66|2420.27|2418.77|2420.16|2418.66|0
1641529260000|2022-01-07 04:21:00|2420.13|2418.63|2419.68|2418.18|2420.13|2418.63|2419.67|2418.17|0
1641529270000|2022-01-07 04:21:10|2419.72|2418.22|2420.33|2418.83|2420.33|2418.83|2419.67|2418.17|0
1641529280000|2022-01-07 04:21:20|2420.34|2418.84|2420.56|2419.06|2420.65|2419.15|2420.34|2418.84|0
1641529290000|2022-01-07 04:21:30|2420.52|2419.02|2420.34|2418.84|2420.56|2419.06|2420.34|2418.84|0
1641529310000|2022-01-07 04:21:50|2420.38|2418.88|2420.44|2418.94|2420.44|2418.94|2420.34|2418.84|0
1641529320000|2022-01-07 04:22:00|2420.47|2418.97|2420.6|2419.1|2420.65|2419.15|2420.47|2418.97|0
1641529330000|2022-01-07 04:22:10|2420.66|2419.16|2420.68|2419.18|2420.8|2419.3|2420.57|2419.07|0
1641529340000|2022-01-07 04:22:20|2420.64|2419.14|2420.68|2419.18|2420.68|2419.18|2420.58|2419.08|0
1641529350000|2022-01-07 04:22:30|2420.69|2419.19|2420.57|2419.07|2420.69|2419.19|2420.57|2419.07|0
1641529360000|2022-01-07 04:22:40|2420.6|2419.1|2420.57|2419.07|2420.66|2419.16|2420.57|2419.07|0
1641529370000|2022-01-07 04:22:50|2420.66|2419.16|2420.66|2419.16|2420.66|2419.16|2420.56|2419.06|0
1641529380000|2022-01-07 04:23:00|2420.63|2419.13|2420.57|2419.07|2420.66|2419.16|2420.57|2419.07|0
1641529390000|2022-01-07 04:23:10|2420.66|2419.16|2420.57|2419.07|2420.66|2419.16|2420.57|2419.07|0
1641529400000|2022-01-07 04:23:20|2420.6|2419.1|2420.57|2419.07|2420.66|2419.16|2420.57|2419.07|0
1641529410000|2022-01-07 04:23:30|2420.6|2419.1|2420.32|2418.82|2420.66|2419.16|2420.32|2418.82|0
1641529420000|2022-01-07 04:23:40|2420.33|2418.83|2420.58|2419.08|2420.58|2419.08|2420.33|2418.83|0
1641529430000|2022-01-07 04:23:50|2420.63|2419.13|2420.55|2419.05|2420.65|2419.15|2420.54|2419.04|0
1641529440000|2022-01-07 04:24:00|2420.58|2419.08|2420.54|2419.04|2420.64|2419.14|2420.54|2419.04|0
1641529450000|2022-01-07 04:24:10|2420.58|2419.08|2420.55|2419.05|2420.65|2419.15|2420.54|2419.04|0
1641529460000|2022-01-07 04:24:20|2420.58|2419.08|2420.56|2419.06|2420.65|2419.15|2420.56|2419.06|0
1641529470000|2022-01-07 04:24:30|2420.54|2419.04|2420.54|2419.04|2420.54|2419.04|2420.54|2419.04|0
1641529480000|2022-01-07 04:24:40|2420.55|2419.05|2420.56|2419.06|2420.56|2419.06|2420.55|2419.05|0
1641529500000|2022-01-07 04:25:00|2420.57|2419.07|2420.66|2419.16|2420.78|2419.28|2420.56|2419.06|0
1641529510000|2022-01-07 04:25:10|2420.63|2419.13|2420.66|2419.16|2420.66|2419.16|2420.57|2419.07|0
1641529520000|2022-01-07 04:25:20|2420.68|2419.18|2420.66|2419.16|2420.68|2419.18|2420.57|2419.07|0
1641529530000|2022-01-07 04:25:30|2420.63|2419.13|2420.57|2419.07|2420.66|2419.16|2420.57|2419.07|0
1641529540000|2022-01-07 04:25:40|2420.6|2419.1|2420.57|2419.07|2420.66|2419.16|2420.57|2419.07|0
1641529550000|2022-01-07 04:25:50|2420.6|2419.1|2420.68|2419.18|2420.68|2419.18|2420.57|2419.07|0
1641529560000|2022-01-07 04:26:00|2420.71|2419.21|2420.9|2419.4|2420.9|2419.4|2420.71|2419.21|0
1641529570000|2022-01-07 04:26:10|2420.94|2419.44|2420.81|2419.31|2421.02|2419.52|2420.81|2419.31|0
1641529580000|2022-01-07 04:26:20|2420.88|2419.38|2421.13|2419.63|2421.13|2419.63|2420.88|2419.38|0
1641529590000|2022-01-07 04:26:30|2421.09|2419.59|2421.25|2419.75|2421.25|2419.75|2421.04|2419.54|0
1641529600000|2022-01-07 04:26:40|2421.21|2419.71|2421.04|2419.54|2421.21|2419.71|2421.04|2419.54|0
1641529610000|2022-01-07 04:26:50|2421.07|2419.57|2420.9|2419.4|2421.13|2419.63|2420.9|2419.4|0
1641529620000|2022-01-07 04:27:00|2420.87|2419.37|2420.9|2419.4|2421.02|2419.52|2420.8|2419.3|0
1641529630000|2022-01-07 04:27:10|2420.94|2419.44|2421.02|2419.52|2421.11|2419.61|2420.94|2419.44|0
1641529640000|2022-01-07 04:27:20|2421.06|2419.56|2421.02|2419.52|2421.11|2419.61|2421.02|2419.52|0
1641529650000|2022-01-07 04:27:30|2421.01|2419.51|2420.8|2419.3|2421.01|2419.51|2420.8|2419.3|0
1641529660000|2022-01-07 04:27:40|2420.83|2419.33|2420.8|2419.3|2420.89|2419.39|2420.8|2419.3|0
1641529670000|2022-01-07 04:27:50|2420.83|2419.33|2420.81|2419.31|2420.9|2419.4|2420.81|2419.31|0
1641529680000|2022-01-07 04:28:00|2420.9|2419.4|2420.81|2419.31|2420.92|2419.42|2420.81|2419.31|0
1641529690000|2022-01-07 04:28:10|2420.82|2419.32|2420.82|2419.32|2420.82|2419.32|2420.81|2419.31|0
1641529700000|2022-01-07 04:28:20|2420.81|2419.31|2420.82|2419.32|2420.82|2419.32|2420.69|2419.19|0
1641529710000|2022-01-07 04:28:30|2420.7|2419.2|2420.7|2419.2|2420.7|2419.2|2420.61|2419.11|0
1641529740000|2022-01-07 04:29:00|2420.67|2419.17|2420.6|2419.1|2420.69|2419.19|2420.6|2419.1|0
1641529760000|2022-01-07 04:29:20|2420.63|2419.13|2420.7|2419.2|2420.7|2419.2|2420.6|2419.1|0
1641529770000|2022-01-07 04:29:30|2420.69|2419.19|2420.61|2419.11|2420.69|2419.19|2420.6|2419.1|0
1641529780000|2022-01-07 04:29:40|2420.65|2419.15|2420.61|2419.11|2420.7|2419.2|2420.6|2419.1|0
1641529790000|2022-01-07 04:29:50|2420.6|2419.1|2420.7|2419.2|2420.7|2419.2|2420.6|2419.1|0
1641529800000|2022-01-07 04:30:00|2420.67|2419.17|2420.36|2418.86|2420.7|2419.2|2420.36|2418.86|0
1641529810000|2022-01-07 04:30:10|2420.34|2418.84|2420.36|2418.86|2420.36|2418.86|2420.34|2418.84|0
1641529820000|2022-01-07 04:30:20|2420.35|2418.85|2420.36|2418.86|2420.36|2418.86|2420.35|2418.85|0
1641529830000|2022-01-07 04:30:30|2420.34|2418.84|2420.36|2418.86|2420.36|2418.86|2420.34|2418.84|0
1641529850000|2022-01-07 04:30:50|2420.34|2418.84|2420.23|2418.73|2420.34|2418.84|2420.22|2418.72|0
1641529860000|2022-01-07 04:31:00|2420.24|2418.74|2420.37|2418.87|2420.37|2418.87|2420.24|2418.74|0
1641529870000|2022-01-07 04:31:10|2420.39|2418.89|2420.48|2418.98|2420.48|2418.98|2420.39|2418.89|0
1641529880000|2022-01-07 04:31:20|2420.51|2419.01|2420.6|2419.1|2420.6|2419.1|2420.51|2419.01|0
1641529890000|2022-01-07 04:31:30|2420.61|2419.11|2420.61|2419.11|2420.61|2419.11|2420.61|2419.11|0
1641529910000|2022-01-07 04:31:50|2420.63|2419.13|2420.63|2419.13|2420.72|2419.22|2420.63|2419.13|0
1641529940000|2022-01-07 04:32:20|2420.61|2419.11|2420.49|2418.99|2420.61|2419.11|2420.49|2418.99|0
1641529950000|2022-01-07 04:32:30|2420.48|2418.98|2420.49|2418.99|2420.49|2418.99|2420.48|2418.98|0
1641529960000|2022-01-07 04:32:40|2420.53|2419.03|2420.61|2419.11|2420.61|2419.11|2420.53|2419.03|0
1641529970000|2022-01-07 04:32:50|2420.62|2419.12|2420.63|2419.13|2420.63|2419.13|2420.62|2419.12|0
1641529980000|2022-01-07 04:33:00|2420.61|2419.11|2420.53|2419.03|2420.61|2419.11|2420.49|2418.99|0
1641529990000|2022-01-07 04:33:10|2420.61|2419.11|2420.62|2419.12|2420.63|2419.13|2420.61|2419.11|0
1641530000000|2022-01-07 04:33:20|2420.61|2419.11|2420.63|2419.13|2420.63|2419.13|2420.61|2419.11|0
1641530010000|2022-01-07 04:33:30|2420.62|2419.12|2420.62|2419.12|2420.63|2419.13|2420.62|2419.12|0
1641530020000|2022-01-07 04:33:40|2420.61|2419.11|2420.6|2419.1|2420.61|2419.11|2420.48|2418.98|0
1641530030000|2022-01-07 04:33:50|2420.61|2419.11|2420.48|2418.98|2420.61|2419.11|2420.39|2418.89|0
1641530040000|2022-01-07 04:34:00|2420.51|2419.01|2420.39|2418.89|2420.6|2419.1|2420.37|2418.87|0
1641530060000|2022-01-07 04:34:20|2420.43|2418.93|2420.39|2418.89|2420.49|2418.99|2420.39|2418.89|0
1641530080000|2022-01-07 04:34:40|2420.42|2418.92|2420.4|2418.9|2420.48|2418.98|2420.39|2418.89|0
1641530100000|2022-01-07 04:35:00|2420.41|2418.91|2420.4|2418.9|2420.62|2419.12|2420.4|2418.9|0
1641530110000|2022-01-07 04:35:10|2420.44|2418.94|2420.63|2419.13|2420.63|2419.13|2420.44|2418.94|0
1641530130000|2022-01-07 04:35:30|2420.59|2419.09|2420.4|2418.9|2420.59|2419.09|2420.4|2418.9|0
1641530140000|2022-01-07 04:35:40|2420.39|2418.89|2420.25|2418.75|2420.39|2418.89|2420.25|2418.75|0
1641530150000|2022-01-07 04:35:50|2420.22|2418.72|2420.26|2418.76|2420.26|2418.76|2420.16|2418.66|0
1641530160000|2022-01-07 04:36:00|2420.23|2418.73|2420.16|2418.66|2420.25|2418.75|2420.15|2418.65|0
1641530170000|2022-01-07 04:36:10|2420.15|2418.65|2420.15|2418.65|2420.15|2418.65|2420.15|2418.65|0
1641530190000|2022-01-07 04:36:30|2420.16|2418.66|2420.27|2418.77|2420.4|2418.9|2420.16|2418.66|0
1641530200000|2022-01-07 04:36:40|2420.3|2418.8|2420.27|2418.77|2420.4|2418.9|2420.27|2418.77|0
1641530210000|2022-01-07 04:36:50|2420.3|2418.8|2420.4|2418.9|2420.4|2418.9|2420.3|2418.8|0
1641530220000|2022-01-07 04:37:00|2420.33|2418.83|2420.28|2418.78|2420.33|2418.83|2420.19|2418.69|0
1641530240000|2022-01-07 04:37:20|2420.32|2418.82|2420.3|2418.8|2420.42|2418.92|2420.3|2418.8|0
1641530250000|2022-01-07 04:37:30|2420.33|2418.83|2420.42|2418.92|2420.42|2418.92|2420.33|2418.83|0
1641530260000|2022-01-07 04:37:40|2420.43|2418.93|2420.3|2418.8|2420.43|2418.93|2420.28|2418.78|0
1641530270000|2022-01-07 04:37:50|2420.26|2418.76|2420.19|2418.69|2420.28|2418.78|2420.19|2418.69|0
1641530280000|2022-01-07 04:38:00|2420.23|2418.73|2420.28|2418.78|2420.41|2418.91|2420.23|2418.73|0
1641530300000|2022-01-07 04:38:20|2420.25|2418.75|2420.18|2418.68|2420.25|2418.75|2420.17|2418.67|0
1641530310000|2022-01-07 04:38:30|2420.19|2418.69|2420.06|2418.56|2420.19|2418.69|2420.06|2418.56|0
1641530320000|2022-01-07 04:38:40|2420.02|2418.52|2419.97|2418.47|2420.02|2418.52|2419.95|2418.45|0
1641530330000|2022-01-07 04:38:50|2420|2418.5|2419.95|2418.45|2420.06|2418.56|2419.95|2418.45|0
1641530340000|2022-01-07 04:39:00|2419.96|2418.46|2419.82|2418.32|2419.97|2418.47|2419.82|2418.32|0
1641530350000|2022-01-07 04:39:10|2419.83|2418.33|2419.95|2418.45|2419.95|2418.45|2419.83|2418.33|0
1641530370000|2022-01-07 04:39:30|2419.92|2418.42|2419.82|2418.32|2419.92|2418.42|2419.82|2418.32|0
1641530390000|2022-01-07 04:39:50|2419.78|2418.28|2419.71|2418.21|2419.78|2418.28|2419.7|2418.2|0
1641530400000|2022-01-07 04:40:00|2419.75|2418.25|2419.82|2418.32|2419.95|2418.45|2419.75|2418.25|0
1641530410000|2022-01-07 04:40:10|2419.78|2418.28|2419.82|2418.32|2419.82|2418.32|2419.73|2418.23|0
1641530420000|2022-01-07 04:40:20|2419.86|2418.36|2419.83|2418.33|2419.95|2418.45|2419.82|2418.32|0
1641530440000|2022-01-07 04:40:40|2419.82|2418.32|2419.49|2417.99|2419.82|2418.32|2419.49|2417.99|0
1641530450000|2022-01-07 04:40:50|2419.45|2417.95|2419.35|2417.85|2419.45|2417.95|2419.26|2417.76|0
1641530460000|2022-01-07 04:41:00|2419.37|2417.87|2419.37|2417.87|2419.37|2417.87|2419.37|2417.87|0
1641530470000|2022-01-07 04:41:10|2419.33|2417.83|2419.37|2417.87|2419.37|2417.87|2419.27|2417.77|0
1641530480000|2022-01-07 04:41:20|2419.38|2417.88|2419.27|2417.77|2419.38|2417.88|2419.27|2417.77|0
1641530490000|2022-01-07 04:41:30|2419.31|2417.81|2419.27|2417.77|2419.37|2417.87|2419.27|2417.77|0
1641530500000|2022-01-07 04:41:40|2419.31|2417.81|2419.27|2417.77|2419.37|2417.87|2419.27|2417.77|0
1641530510000|2022-01-07 04:41:50|2419.31|2417.81|2419.38|2417.88|2419.38|2417.88|2419.29|2417.79|0
1641530520000|2022-01-07 04:42:00|2419.42|2417.92|2419.5|2418|2419.5|2418|2419.42|2417.92|0
1641530530000|2022-01-07 04:42:10|2419.49|2417.99|2419.37|2417.87|2419.5|2418|2419.37|2417.87|0
1641530540000|2022-01-07 04:42:20|2419.49|2417.99|2419.5|2418|2419.5|2418|2419.49|2417.99|0
1641530550000|2022-01-07 04:42:30|2419.49|2417.99|2419.49|2417.99|2419.49|2417.99|2419.37|2417.87|0
1641530560000|2022-01-07 04:42:40|2419.5|2418|2419.5|2418|2419.5|2418|2419.5|2418|0
1641530570000|2022-01-07 04:42:50|2419.47|2417.97|2419.37|2417.87|2419.47|2417.97|2419.37|2417.87|0
1641530580000|2022-01-07 04:43:00|2419.38|2417.88|2419.5|2418|2419.5|2418|2419.38|2417.88|0
1641530590000|2022-01-07 04:43:10|2419.51|2418.01|2419.5|2418|2419.51|2418.01|2419.5|2418|0
1641530600000|2022-01-07 04:43:20|2419.51|2418.01|2419.51|2418.01|2419.51|2418.01|2419.5|2418|0
1641530610000|2022-01-07 04:43:30|2419.5|2418|2419.51|2418.01|2419.61|2418.11|2419.5|2418|0
1641530620000|2022-01-07 04:43:40|2419.5|2418|2419.5|2418|2419.5|2418|2419.5|2418|0
1641530630000|2022-01-07 04:43:50|2419.51|2418.01|2419.51|2418.01|2419.51|2418.01|2419.51|2418.01|0
1641530640000|2022-01-07 04:44:00|2419.52|2418.02|2419.39|2417.89|2419.52|2418.02|2419.39|2417.89|0
1641530650000|2022-01-07 04:44:10|2419.43|2417.93|2419.53|2418.03|2419.62|2418.12|2419.43|2417.93|0
1641530670000|2022-01-07 04:44:30|2419.56|2418.06|2419.51|2418.01|2419.62|2418.12|2419.39|2417.89|0
1641530680000|2022-01-07 04:44:40|2419.53|2418.03|2419.53|2418.03|2419.54|2418.04|2419.53|2418.03|0
1641530690000|2022-01-07 04:44:50|2419.54|2418.04|2419.86|2418.36|2419.86|2418.36|2419.54|2418.04|0
1641530700000|2022-01-07 04:45:00|2419.87|2418.37|2419.87|2418.37|2419.99|2418.49|2419.87|2418.37|0
1641530710000|2022-01-07 04:45:10|2419.91|2418.41|2420|2418.5|2420|2418.5|2419.87|2418.37|0
1641530720000|2022-01-07 04:45:20|2420.01|2418.51|2420.01|2418.51|2420.01|2418.51|2419.89|2418.39|0
1641530730000|2022-01-07 04:45:30|2420.02|2418.52|2420.11|2418.61|2420.11|2418.61|2420.02|2418.52|0
1641530740000|2022-01-07 04:45:40|2420.15|2418.65|2420.25|2418.75|2420.25|2418.75|2420.15|2418.65|0
1641530750000|2022-01-07 04:45:50|2420.28|2418.78|2420.35|2418.85|2420.35|2418.85|2420.26|2418.76|0
1641530760000|2022-01-07 04:46:00|2420.39|2418.89|2420.35|2418.85|2420.58|2419.08|2420.35|2418.85|0
1641530770000|2022-01-07 04:46:10|2420.36|2418.86|2420.35|2418.85|2420.36|2418.86|2420.35|2418.85|0
1641530780000|2022-01-07 04:46:20|2420.32|2418.82|2420.34|2418.84|2420.35|2418.85|2420.25|2418.75|0
1641530790000|2022-01-07 04:46:30|2420.35|2418.85|2420.25|2418.75|2420.35|2418.85|2420.25|2418.75|0
1641530800000|2022-01-07 04:46:40|2420.28|2418.78|2420.49|2418.99|2420.49|2418.99|2420.28|2418.78|0
1641530810000|2022-01-07 04:46:50|2420.45|2418.95|2420.37|2418.87|2420.45|2418.95|2420.37|2418.87|0
1641530820000|2022-01-07 04:47:00|2420.35|2418.85|2420.35|2418.85|2420.49|2418.99|2420.35|2418.85|0
1641530830000|2022-01-07 04:47:10|2420.32|2418.82|2420.25|2418.75|2420.34|2418.84|2420.25|2418.75|0
1641530860000|2022-01-07 04:47:40|2420.28|2418.78|2420.34|2418.84|2420.34|2418.84|2420.28|2418.78|0
1641530870000|2022-01-07 04:47:50|2420.38|2418.88|2420.35|2418.85|2420.47|2418.97|2420.35|2418.85|0
1641530880000|2022-01-07 04:48:00|2420.34|2418.84|2420.35|2418.85|2420.35|2418.85|2420.34|2418.84|0
1641530890000|2022-01-07 04:48:10|2420.39|2418.89|2420.47|2418.97|2420.47|2418.97|2420.39|2418.89|0
1641530900000|2022-01-07 04:48:20|2420.49|2418.99|2420.48|2418.98|2420.49|2418.99|2420.47|2418.97|0
1641530910000|2022-01-07 04:48:30|2420.47|2418.97|2420.59|2419.09|2420.73|2419.23|2420.47|2418.97|0
1641530920000|2022-01-07 04:48:40|2420.56|2419.06|2420.49|2418.99|2420.59|2419.09|2420.49|2418.99|0
1641530930000|2022-01-07 04:48:50|2420.48|2418.98|2420.47|2418.97|2420.48|2418.98|2420.47|2418.97|0
1641530940000|2022-01-07 04:49:00|2420.4|2418.9|2420.11|2418.61|2420.4|2418.9|2420.11|2418.61|0
1641530960000|2022-01-07 04:49:20|2420.02|2418.52|2420.09|2418.59|2420.1|2418.6|2420.01|2418.51|0
1641530970000|2022-01-07 04:49:30|2420|2418.5|2420.09|2418.59|2420.09|2418.59|2419.99|2418.49|0
1641530980000|2022-01-07 04:49:40|2420.06|2418.56|2419.75|2418.25|2420.06|2418.56|2419.75|2418.25|0
1641530990000|2022-01-07 04:49:50|2419.79|2418.29|2419.86|2418.36|2419.86|2418.36|2419.75|2418.25|0
1641531000000|2022-01-07 04:50:00|2419.83|2418.33|2419.75|2418.25|2419.83|2418.33|2419.63|2418.13|0
1641531010000|2022-01-07 04:50:10|2419.79|2418.29|2419.77|2418.27|2419.86|2418.36|2419.77|2418.27|0
1641531020000|2022-01-07 04:50:20|2419.76|2418.26|2419.77|2418.27|2419.87|2418.37|2419.76|2418.26|0
1641531030000|2022-01-07 04:50:30|2419.8|2418.3|2420.01|2418.51|2420.01|2418.51|2419.8|2418.3|0
1641531050000|2022-01-07 04:50:50|2420.02|2418.52|2420.11|2418.61|2420.11|2418.61|2420.02|2418.52|0
1641531060000|2022-01-07 04:51:00|2420.15|2418.65|2420.25|2418.75|2420.25|2418.75|2420.15|2418.65|0
1641531070000|2022-01-07 04:51:10|2420.28|2418.78|2420.35|2418.85|2420.35|2418.85|2420.26|2418.76|0
1641531080000|2022-01-07 04:51:20|2420.32|2418.82|2420.25|2418.75|2420.32|2418.82|2420.25|2418.75|0
1641531090000|2022-01-07 04:51:30|2420.26|2418.76|2420.26|2418.76|2420.26|2418.76|2420.26|2418.76|0
1641531100000|2022-01-07 04:51:40|2420.19|2418.69|2419.92|2418.42|2420.19|2418.69|2419.92|2418.42|0
1641531110000|2022-01-07 04:51:50|2419.91|2418.41|2419.92|2418.42|2419.92|2418.42|2419.91|2418.41|0
1641531120000|2022-01-07 04:52:00|2419.95|2418.45|2420.13|2418.63|2420.13|2418.63|2419.9|2418.4|0
1641531130000|2022-01-07 04:52:10|2420.16|2418.66|2420.26|2418.76|2420.26|2418.76|2420.13|2418.63|0
1641531140000|2022-01-07 04:52:20|2420.25|2418.75|2420.13|2418.63|2420.25|2418.75|2420.13|2418.63|0
1641531160000|2022-01-07 04:52:40|2420.09|2418.59|2420.14|2418.64|2420.14|2418.64|2420.03|2418.53|0
1641531180000|2022-01-07 04:53:00|2420.18|2418.68|2420.26|2418.76|2420.26|2418.76|2420.18|2418.68|0
1641531190000|2022-01-07 04:53:10|2420.3|2418.8|2420.25|2418.75|2420.35|2418.85|2420.25|2418.75|0
1641531200000|2022-01-07 04:53:20|2420.22|2418.72|2420.32|2418.82|2420.32|2418.82|2420.22|2418.72|0
1641531210000|2022-01-07 04:53:30|2420.36|2418.86|2420.46|2418.96|2420.46|2418.96|2420.36|2418.86|0
1641531220000|2022-01-07 04:53:40|2420.45|2418.95|2420.34|2418.84|2420.45|2418.95|2420.23|2418.73|0
1641531230000|2022-01-07 04:53:50|2420.32|2418.82|2420.32|2418.82|2420.32|2418.82|2420.23|2418.73|0
1641531250000|2022-01-07 04:54:10|2420.31|2418.81|2420.32|2418.82|2420.32|2418.82|2420.22|2418.72|0
1641531260000|2022-01-07 04:54:20|2420.31|2418.81|2420.31|2418.81|2420.31|2418.81|2420.31|2418.81|0
1641531280000|2022-01-07 04:54:40|2420.32|2418.82|2420.44|2418.94|2420.44|2418.94|2420.32|2418.82|0
1641531290000|2022-01-07 04:54:50|2420.41|2418.91|2420.32|2418.82|2420.41|2418.91|2420.32|2418.82|0
1641531300000|2022-01-07 04:55:00|2420.31|2418.81|2420.32|2418.82|2420.32|2418.82|2420.22|2418.72|0
1641531340000|2022-01-07 04:55:40|2420.29|2418.79|2420.31|2418.81|2420.31|2418.81|2420.22|2418.72|0
1641531360000|2022-01-07 04:56:00|2420.28|2418.78|2420.25|2418.75|2420.31|2418.81|2420.2|2418.7|0
1641531370000|2022-01-07 04:56:10|2420.31|2418.81|2420.2|2418.7|2420.31|2418.81|2420.2|2418.7|0
1641531380000|2022-01-07 04:56:20|2420.24|2418.74|2420.28|2418.78|2420.3|2418.8|2420.19|2418.69|0
1641531390000|2022-01-07 04:56:30|2420.25|2418.75|2420.31|2418.81|2420.31|2418.81|2420.19|2418.69|0
1641531400000|2022-01-07 04:56:40|2420.3|2418.8|2420.3|2418.8|2420.3|2418.8|2420.3|2418.8|0
1641531410000|2022-01-07 04:56:50|2420.31|2418.81|2420.3|2418.8|2420.31|2418.81|2420.2|2418.7|0
1641531420000|2022-01-07 04:57:00|2420.26|2418.76|2420.19|2418.69|2420.26|2418.76|2420.19|2418.69|0
1641531430000|2022-01-07 04:57:10|2420.18|2418.68|2419.95|2418.45|2420.18|2418.68|2419.95|2418.45|0
1641531440000|2022-01-07 04:57:20|2419.83|2418.33|2419.97|2418.47|2420.07|2418.57|2419.83|2418.33|0
1641531450000|2022-01-07 04:57:30|2419.96|2418.46|2420.01|2418.51|2420.07|2418.57|2419.96|2418.46|0
1641531460000|2022-01-07 04:57:40|2420.07|2418.57|2419.98|2418.48|2420.07|2418.57|2419.98|2418.48|0
1641531470000|2022-01-07 04:57:50|2420.01|2418.51|2419.98|2418.48|2420.07|2418.57|2419.84|2418.34|0
1641531480000|2022-01-07 04:58:00|2420.01|2418.51|2420.43|2418.93|2420.43|2418.93|2420.01|2418.51|0
1641531490000|2022-01-07 04:58:10|2420.44|2418.94|2420.31|2418.81|2420.44|2418.94|2420.31|2418.81|0
1641531500000|2022-01-07 04:58:20|2420.28|2418.78|2420.3|2418.8|2420.3|2418.8|2420.19|2418.69|0
1641531510000|2022-01-07 04:58:30|2420.33|2418.83|2420.43|2418.93|2420.43|2418.93|2420.33|2418.83|0
1641531530000|2022-01-07 04:58:50|2420.44|2418.94|2420.44|2418.94|2420.44|2418.94|2420.43|2418.93|0
1641531540000|2022-01-07 04:59:00|2420.47|2418.97|2420.46|2418.96|2420.55|2419.05|2420.44|2418.94|0
1641531550000|2022-01-07 04:59:10|2420.49|2418.99|2420.67|2419.17|2420.67|2419.17|2420.46|2418.96|0
1641531560000|2022-01-07 04:59:20|2420.68|2419.18|2420.67|2419.17|2420.78|2419.28|2420.67|2419.17|0
1641531570000|2022-01-07 04:59:30|2420.7|2419.2|2420.67|2419.17|2420.76|2419.26|2420.67|2419.17|0
1641531580000|2022-01-07 04:59:40|2420.7|2419.2|2420.76|2419.26|2420.76|2419.26|2420.67|2419.17|0
1641531590000|2022-01-07 04:59:50|2420.67|2419.17|2420.76|2419.26|2420.76|2419.26|2420.67|2419.17|0
1641531600000|2022-01-07 05:00:00|2420.8|2419.3|2421.14|2419.64|2421.35|2419.85|2420.8|2419.3|0
1641531610000|2022-01-07 05:00:10|2421.17|2419.67|2421.14|2419.64|2421.36|2419.86|2421.14|2419.64|0
1641531630000|2022-01-07 05:00:30|2421.17|2419.67|2421.24|2419.74|2421.24|2419.74|2421.14|2419.64|0
1641531640000|2022-01-07 05:00:40|2421.28|2419.78|2421.35|2419.85|2421.36|2419.86|2421.23|2419.73|0
1641531650000|2022-01-07 05:00:50|2421.36|2419.86|2421.12|2419.62|2421.36|2419.86|2421.12|2419.62|0
1641531660000|2022-01-07 05:01:00|2421.11|2419.61|2420.9|2419.4|2421.11|2419.61|2420.9|2419.4|0
1641531670000|2022-01-07 05:01:10|2420.94|2419.44|2421.12|2419.62|2421.12|2419.62|2420.9|2419.4|0
1641531680000|2022-01-07 05:01:20|2421.16|2419.66|2421.14|2419.64|2421.23|2419.73|2421.12|2419.62|0
1641531690000|2022-01-07 05:01:30|2421.17|2419.67|2421.36|2419.86|2421.36|2419.86|2421.14|2419.64|0
1641531700000|2022-01-07 05:01:40|2421.33|2419.83|2421.12|2419.62|2421.33|2419.83|2421.12|2419.62|0
1641531710000|2022-01-07 05:01:50|2421.11|2419.61|2421.11|2419.61|2421.11|2419.61|2420.99|2419.49|0
1641531720000|2022-01-07 05:02:00|2421.07|2419.57|2420.99|2419.49|2421.21|2419.71|2420.99|2419.49|0
1641531730000|2022-01-07 05:02:10|2421.11|2419.61|2421.21|2419.71|2421.21|2419.71|2421.11|2419.61|0
1641531740000|2022-01-07 05:02:20|2421.18|2419.68|2421.21|2419.71|2421.33|2419.83|2421.12|2419.62|0
1641531750000|2022-01-07 05:02:30|2421.18|2419.68|2421.11|2419.61|2421.21|2419.71|2421.11|2419.61|0
1641531780000|2022-01-07 05:03:00|2421.04|2419.54|2420.87|2419.37|2421.11|2419.61|2420.87|2419.37|0
1641531790000|2022-01-07 05:03:10|2420.83|2419.33|2420.64|2419.14|2420.83|2419.33|2420.64|2419.14|0
1641531800000|2022-01-07 05:03:20|2420.66|2419.16|2420.87|2419.37|2420.88|2419.38|2420.66|2419.16|0
1641531810000|2022-01-07 05:03:30|2420.88|2419.38|2420.97|2419.47|2420.97|2419.47|2420.87|2419.37|0
1641531820000|2022-01-07 05:03:40|2421.01|2419.51|2421.11|2419.61|2421.12|2419.62|2421.01|2419.51|0
1641531830000|2022-01-07 05:03:50|2421.16|2419.66|2421.16|2419.66|2421.16|2419.66|2421.16|2419.66|0
1641531840000|2022-01-07 05:04:00|2421.19|2419.69|2421.26|2419.76|2421.26|2419.76|2421.16|2419.66|0
1641531850000|2022-01-07 05:04:10|2421.23|2419.73|2421.17|2419.67|2421.26|2419.76|2421.17|2419.67|0
1641531860000|2022-01-07 05:04:20|2421.21|2419.71|2421.26|2419.76|2421.38|2419.88|2421.17|2419.67|0
1641531870000|2022-01-07 05:04:30|2421.3|2419.8|2421.61|2420.11|2421.61|2420.11|2421.3|2419.8|0
1641531880000|2022-01-07 05:04:40|2421.62|2420.12|2421.85|2420.35|2421.86|2420.36|2421.62|2420.12|0
1641531890000|2022-01-07 05:04:50|2421.81|2420.31|2421.73|2420.23|2421.81|2420.31|2421.73|2420.23|0
1641531900000|2022-01-07 05:05:00|2421.71|2420.21|2421.61|2420.11|2421.71|2420.21|2421.61|2420.11|0
1641531910000|2022-01-07 05:05:10|2421.62|2420.12|2421.47|2419.97|2421.62|2420.12|2421.38|2419.88|0
1641531920000|2022-01-07 05:05:20|2421.48|2419.98|2421.48|2419.98|2421.7|2420.2|2421.38|2419.88|0
1641531930000|2022-01-07 05:05:30|2421.47|2419.97|2421.38|2419.88|2421.48|2419.98|2421.38|2419.88|0
1641531940000|2022-01-07 05:05:40|2421.37|2419.87|2421.14|2419.64|2421.37|2419.87|2421.14|2419.64|0
1641531950000|2022-01-07 05:05:50|2421.11|2419.61|2421.14|2419.64|2421.14|2419.64|2421.01|2419.51|0
1641531960000|2022-01-07 05:06:00|2421.18|2419.68|2421.16|2419.66|2421.25|2419.75|2421.14|2419.64|0
1641531970000|2022-01-07 05:06:10|2421.14|2419.64|2421.16|2419.66|2421.25|2419.75|2421.14|2419.64|0
1641531980000|2022-01-07 05:06:20|2421.14|2419.64|2421.14|2419.64|2421.14|2419.64|2421.13|2419.63|0
1641531990000|2022-01-07 05:06:30|2421.18|2419.68|2421.24|2419.74|2421.25|2419.75|2421.15|2419.65|0
1641532000000|2022-01-07 05:06:40|2421.21|2419.71|2421.25|2419.75|2421.37|2419.87|2421.15|2419.65|0
1641532010000|2022-01-07 05:06:50|2421.28|2419.78|2421.38|2419.88|2421.38|2419.88|2421.28|2419.78|0
1641532020000|2022-01-07 05:07:00|2421.42|2419.92|2421.47|2419.97|2421.47|2419.97|2421.42|2419.92|0
1641532030000|2022-01-07 05:07:10|2421.51|2420.01|2421.62|2420.12|2421.71|2420.21|2421.51|2420.01|0
1641532040000|2022-01-07 05:07:20|2421.61|2420.11|2421.61|2420.11|2421.83|2420.33|2421.59|2420.09|0
1641532050000|2022-01-07 05:07:30|2421.64|2420.14|2421.83|2420.33|2421.83|2420.33|2421.64|2420.14|0
1641532060000|2022-01-07 05:07:40|2421.82|2420.32|2421.81|2420.31|2421.82|2420.32|2421.81|2420.31|0
1641532070000|2022-01-07 05:07:50|2421.82|2420.32|2422.27|2420.77|2422.28|2420.78|2421.82|2420.32|0
1641532080000|2022-01-07 05:08:00|2422.28|2420.78|2422.28|2420.78|2422.37|2420.87|2422.15|2420.65|0
1641532090000|2022-01-07 05:08:10|2422.31|2420.81|2422.27|2420.77|2422.37|2420.87|2422.27|2420.77|0
1641532100000|2022-01-07 05:08:20|2422.28|2420.78|2422.03|2420.53|2422.36|2420.86|2422.03|2420.53|0
1641532110000|2022-01-07 05:08:30|2422.06|2420.56|2422.25|2420.75|2422.25|2420.75|2422.04|2420.54|0
1641532120000|2022-01-07 05:08:40|2422.24|2420.74|2422.01|2420.51|2422.25|2420.75|2422.01|2420.51|0
1641532130000|2022-01-07 05:08:50|2422.02|2420.52|2421.88|2420.38|2422.12|2420.62|2421.79|2420.29|0
1641532140000|2022-01-07 05:09:00|2421.85|2420.35|2421.56|2420.06|2421.9|2420.4|2421.56|2420.06|0
1641532150000|2022-01-07 05:09:10|2421.55|2420.05|2421.42|2419.92|2421.66|2420.16|2421.42|2419.92|0
1641532160000|2022-01-07 05:09:20|2421.38|2419.88|2421.43|2419.93|2421.55|2420.05|2421.31|2419.81|0
1641532170000|2022-01-07 05:09:30|2421.42|2419.92|2421.31|2419.81|2421.43|2419.93|2421.31|2419.81|0
1641532190000|2022-01-07 05:09:50|2421.3|2419.8|2420.84|2419.34|2421.3|2419.8|2420.84|2419.34|0
1641532200000|2022-01-07 05:10:00|2420.88|2419.38|2420.44|2418.94|2420.94|2419.44|2420.44|2418.94|0
1641532210000|2022-01-07 05:10:10|2420.38|2418.88|2420.14|2418.64|2420.47|2418.97|2420.14|2418.64|0
1641532220000|2022-01-07 05:10:20|2420.12|2418.62|2419.98|2418.48|2420.22|2418.72|2419.88|2418.38|0
1641532230000|2022-01-07 05:10:30|2420.01|2418.51|2419.98|2418.48|2420.11|2418.61|2419.98|2418.48|0
1641532240000|2022-01-07 05:10:40|2420.01|2418.51|2419.87|2418.37|2420.23|2418.73|2419.87|2418.37|0
1641532250000|2022-01-07 05:10:50|2419.91|2418.41|2419.96|2418.46|2420.1|2418.6|2419.91|2418.41|0
1641532260000|2022-01-07 05:11:00|2420|2418.5|2419.62|2418.12|2420.1|2418.6|2419.61|2418.11|0
1641532270000|2022-01-07 05:11:10|2419.6|2418.1|2419.86|2418.36|2419.86|2418.36|2419.39|2417.89|0
1641532280000|2022-01-07 05:11:20|2419.82|2418.32|2419.87|2418.37|2420.1|2418.6|2419.74|2418.24|0
1641532290000|2022-01-07 05:11:30|2419.91|2418.41|2419.98|2418.48|2420.11|2418.61|2419.88|2418.38|0
1641532300000|2022-01-07 05:11:40|2420.01|2418.51|2420.11|2418.61|2420.11|2418.61|2419.88|2418.38|0
1641532310000|2022-01-07 05:11:50|2420.12|2418.62|2420.24|2418.74|2420.24|2418.74|2420.11|2418.61|0
1641532320000|2022-01-07 05:12:00|2420.32|2418.82|2420.59|2419.09|2420.68|2419.18|2420.32|2418.82|0
1641532330000|2022-01-07 05:12:10|2420.6|2419.1|2420.84|2419.34|2420.95|2419.45|2420.6|2419.1|0
1641532340000|2022-01-07 05:12:20|2420.81|2419.31|2420.72|2419.22|2420.84|2419.34|2420.62|2419.12|0
1641532350000|2022-01-07 05:12:30|2420.71|2419.21|2420.84|2419.34|2420.84|2419.34|2420.62|2419.12|0
1641532360000|2022-01-07 05:12:40|2420.81|2419.31|2420.62|2419.12|2420.81|2419.31|2420.61|2419.11|0
1641532370000|2022-01-07 05:12:50|2420.71|2419.21|2420.72|2419.22|2420.72|2419.22|2420.71|2419.21|0
1641532380000|2022-01-07 05:13:00|2420.69|2419.19|2420.6|2419.1|2420.69|2419.19|2420.6|2419.1|0
1641532390000|2022-01-07 05:13:10|2420.57|2419.07|2420.38|2418.88|2420.57|2419.07|2420.38|2418.88|0
1641532400000|2022-01-07 05:13:20|2420.39|2418.89|2420.62|2419.12|2420.71|2419.21|2420.39|2418.89|0
1641532410000|2022-01-07 05:13:30|2420.65|2419.15|2420.49|2418.99|2420.71|2419.21|2420.39|2418.89|0
1641532420000|2022-01-07 05:13:40|2420.53|2419.03|2420.62|2419.12|2420.62|2419.12|2420.5|2419|0
1641532430000|2022-01-07 05:13:50|2420.65|2419.15|2420.63|2419.13|2420.72|2419.22|2420.5|2419|0
1641532440000|2022-01-07 05:14:00|2420.67|2419.17|2420.62|2419.12|2420.72|2419.22|2420.5|2419|0
1641532450000|2022-01-07 05:14:10|2420.58|2419.08|2420.41|2418.91|2420.58|2419.08|2420.41|2418.91|0
1641532460000|2022-01-07 05:14:20|2420.44|2418.94|2420.63|2419.13|2420.63|2419.13|2420.44|2418.94|0
1641532470000|2022-01-07 05:14:30|2420.67|2419.17|2420.5|2419|2420.74|2419.24|2420.5|2419|0
1641532480000|2022-01-07 05:14:40|2420.51|2419.01|2420.41|2418.91|2420.64|2419.14|2420.41|2418.91|0
1641532490000|2022-01-07 05:14:50|2420.4|2418.9|2420.51|2419.01|2420.51|2419.01|2420.28|2418.78|0
1641532500000|2022-01-07 05:15:00|2420.5|2419|2420.51|2419.01|2420.51|2419.01|2420.41|2418.91|0
1641532510000|2022-01-07 05:15:10|2420.52|2419.02|2420.74|2419.24|2420.74|2419.24|2420.51|2419.01|0
1641532520000|2022-01-07 05:15:20|2420.7|2419.2|2420.65|2419.15|2420.7|2419.2|2420.65|2419.15|0
1641532530000|2022-01-07 05:15:30|2420.63|2419.13|2420.65|2419.15|2420.65|2419.15|2420.51|2419.01|0
1641532540000|2022-01-07 05:15:40|2420.64|2419.14|2420.64|2419.14|2420.74|2419.24|2420.64|2419.14|0
1641532550000|2022-01-07 05:15:50|2420.65|2419.15|2420.75|2419.25|2420.75|2419.25|2420.65|2419.15|0
1641532560000|2022-01-07 05:16:00|2420.72|2419.22|2420.51|2419.01|2420.72|2419.22|2420.51|2419.01|0
1641532570000|2022-01-07 05:16:10|2420.48|2418.98|2420.18|2418.68|2420.51|2419.01|2420.18|2418.68|0
1641532590000|2022-01-07 05:16:30|2420.22|2418.72|2420.17|2418.67|2420.27|2418.77|2420.17|2418.67|0
1641532600000|2022-01-07 05:16:40|2420.18|2418.68|2420.27|2418.77|2420.27|2418.77|2420.17|2418.67|0
1641532610000|2022-01-07 05:16:50|2420.26|2418.76|2420.26|2418.76|2420.26|2418.76|2420.26|2418.76|0
1641532620000|2022-01-07 05:17:00|2420.22|2418.72|2420.27|2418.77|2420.27|2418.77|2420.17|2418.67|0
1641532630000|2022-01-07 05:17:10|2420.31|2418.81|2420.39|2418.89|2420.41|2418.91|2420.27|2418.77|0
1641532640000|2022-01-07 05:17:20|2420.41|2418.91|2420.4|2418.9|2420.41|2418.91|2420.39|2418.89|0
1641532650000|2022-01-07 05:17:30|2420.39|2418.89|2420.39|2418.89|2420.39|2418.89|2420.39|2418.89|0
1641532660000|2022-01-07 05:17:40|2420.43|2418.93|2420.39|2418.89|2420.48|2418.98|2420.39|2418.89|0
1641532670000|2022-01-07 05:17:50|2420.38|2418.88|2420.38|2418.88|2420.38|2418.88|2420.38|2418.88|0
1641532680000|2022-01-07 05:18:00|2420.4|2418.9|2420.39|2418.89|2420.4|2418.9|2420.39|2418.89|0
1641532690000|2022-01-07 05:18:10|2420.4|2418.9|2420.4|2418.9|2420.41|2418.91|2420.39|2418.89|0
1641532700000|2022-01-07 05:18:20|2420.39|2418.89|2420.4|2418.9|2420.41|2418.91|2420.39|2418.89|0
1641532710000|2022-01-07 05:18:30|2420.44|2418.94|2420.41|2418.91|2420.5|2419|2420.41|2418.91|0
1641532720000|2022-01-07 05:18:40|2420.5|2419|2420.41|2418.91|2420.5|2419|2420.41|2418.91|0
1641532730000|2022-01-07 05:18:50|2420.44|2418.94|2420.52|2419.02|2420.52|2419.02|2420.42|2418.92|0
1641532740000|2022-01-07 05:19:00|2420.53|2419.03|2420.44|2418.94|2420.65|2419.15|2420.42|2418.92|0
1641532750000|2022-01-07 05:19:10|2420.43|2418.93|2420.43|2418.93|2420.43|2418.93|2420.43|2418.93|0
1641532760000|2022-01-07 05:19:20|2420.44|2418.94|2420.42|2418.92|2420.44|2418.94|2420.42|2418.92|0
1641532770000|2022-01-07 05:19:30|2420.44|2418.94|2420.66|2419.16|2420.66|2419.16|2420.44|2418.94|0
1641532780000|2022-01-07 05:19:40|2420.68|2419.18|2420.78|2419.28|2420.78|2419.28|2420.68|2419.18|0
1641532790000|2022-01-07 05:19:50|2420.77|2419.27|2420.69|2419.19|2420.78|2419.28|2420.68|2419.18|0
1641532800000|2022-01-07 05:20:00|2420.66|2419.16|2420.68|2419.18|2420.78|2419.28|2420.56|2419.06|0
1641532810000|2022-01-07 05:20:10|2420.71|2419.21|2420.68|2419.18|2420.77|2419.27|2420.67|2419.17|0
1641532820000|2022-01-07 05:20:20|2420.71|2419.21|2420.66|2419.16|2420.77|2419.27|2420.66|2419.16|0
1641532830000|2022-01-07 05:20:30|2420.63|2419.13|2420.54|2419.04|2420.63|2419.13|2420.54|2419.04|0
1641532840000|2022-01-07 05:20:40|2420.51|2419.01|2420.66|2419.16|2420.66|2419.16|2420.44|2418.94|0
1641532850000|2022-01-07 05:20:50|2420.63|2419.13|2420.54|2419.04|2420.63|2419.13|2420.44|2418.94|0
1641532860000|2022-01-07 05:21:00|2420.53|2419.03|2420.42|2418.92|2420.54|2419.04|2420.42|2418.92|0
1641532870000|2022-01-07 05:21:10|2420.41|2418.91|2420.42|2418.92|2420.42|2418.92|2420.29|2418.79|0
1641532880000|2022-01-07 05:21:20|2420.41|2418.91|2420.41|2418.91|2420.42|2418.92|2420.41|2418.91|0
1641532890000|2022-01-07 05:21:30|2420.42|2418.92|2420.42|2418.92|2420.42|2418.92|2420.3|2418.8|0
1641532900000|2022-01-07 05:21:40|2420.41|2418.91|2420.3|2418.8|2420.41|2418.91|2420.3|2418.8|0
1641532910000|2022-01-07 05:21:50|2420.34|2418.84|2420.42|2418.92|2420.42|2418.92|2420.34|2418.84|0
1641532920000|2022-01-07 05:22:00|2420.43|2418.93|2420.29|2418.79|2420.44|2418.94|2420.2|2418.7|0
1641532930000|2022-01-07 05:22:10|2420.3|2418.8|2420.42|2418.92|2420.43|2418.93|2420.3|2418.8|0
1641532950000|2022-01-07 05:22:30|2420.39|2418.89|2420.42|2418.92|2420.43|2418.93|2420.3|2418.8|0
1641532960000|2022-01-07 05:22:40|2420.43|2418.93|2420.43|2418.93|2420.53|2419.03|2420.43|2418.93|0
1641532970000|2022-01-07 05:22:50|2420.44|2418.94|2420.54|2419.04|2420.54|2419.04|2420.44|2418.94|0
1641532980000|2022-01-07 05:23:00|2420.5|2419|2420.68|2419.18|2420.68|2419.18|2420.44|2418.94|0
1641532990000|2022-01-07 05:23:10|2420.66|2419.16|2420.67|2419.17|2420.76|2419.26|2420.66|2419.16|0
1641533000000|2022-01-07 05:23:20|2420.66|2419.16|2420.66|2419.16|2420.76|2419.26|2420.66|2419.16|0
1641533010000|2022-01-07 05:23:30|2420.7|2419.2|2420.44|2418.94|2420.75|2419.25|2420.44|2418.94|0
1641533020000|2022-01-07 05:23:40|2420.47|2418.97|2420.44|2418.94|2420.54|2419.04|2420.44|2418.94|0
1641533030000|2022-01-07 05:23:50|2420.43|2418.93|2420.44|2418.94|2420.44|2418.94|2420.3|2418.8|0
1641533040000|2022-01-07 05:24:00|2420.47|2418.97|2420.53|2419.03|2420.54|2419.04|2420.44|2418.94|0
1641533050000|2022-01-07 05:24:10|2420.49|2418.99|2420.54|2419.04|2420.67|2419.17|2420.44|2418.94|0
1641533060000|2022-01-07 05:24:20|2420.58|2419.08|2420.66|2419.16|2420.75|2419.25|2420.58|2419.08|0
1641533070000|2022-01-07 05:24:30|2420.67|2419.17|2420.66|2419.16|2420.68|2419.18|2420.66|2419.16|0
1641533080000|2022-01-07 05:24:40|2420.67|2419.17|2420.89|2419.39|2420.89|2419.39|2420.66|2419.16|0
1641533090000|2022-01-07 05:24:50|2420.92|2419.42|2420.97|2419.47|2420.98|2419.48|2420.87|2419.37|0
1641533100000|2022-01-07 05:25:00|2420.94|2419.44|2421.11|2419.61|2421.11|2419.61|2420.88|2419.38|0
1641533110000|2022-01-07 05:25:10|2421.2|2419.7|2421.34|2419.84|2421.42|2419.92|2421.2|2419.7|0
1641533120000|2022-01-07 05:25:20|2421.32|2419.82|2421.2|2419.7|2421.32|2419.82|2421.2|2419.7|0
1641533130000|2022-01-07 05:25:30|2421.17|2419.67|2421.1|2419.6|2421.22|2419.72|2421.1|2419.6|0
1641533140000|2022-01-07 05:25:40|2421.03|2419.53|2420.89|2419.39|2421.03|2419.53|2420.87|2419.37|0
1641533150000|2022-01-07 05:25:50|2420.88|2419.38|2421.11|2419.61|2421.11|2419.61|2420.88|2419.38|0
1641533160000|2022-01-07 05:26:00|2421.1|2419.6|2421.1|2419.6|2421.1|2419.6|2421.1|2419.6|0
1641533170000|2022-01-07 05:26:10|2421.11|2419.61|2421.1|2419.6|2421.11|2419.61|2421.1|2419.6|0
1641533180000|2022-01-07 05:26:20|2421.09|2419.59|2420.96|2419.46|2421.09|2419.59|2420.96|2419.46|0
1641533190000|2022-01-07 05:26:30|2420.93|2419.43|2420.87|2419.37|2420.96|2419.46|2420.87|2419.37|0
1641533200000|2022-01-07 05:26:40|2420.86|2419.36|2420.63|2419.13|2420.86|2419.36|2420.62|2419.12|0
1641533210000|2022-01-07 05:26:50|2420.64|2419.14|2420.5|2419|2420.64|2419.14|2420.5|2419|0
1641533220000|2022-01-07 05:27:00|2420.46|2418.96|2420.51|2419.01|2420.51|2419.01|2420.41|2418.91|0
1641533230000|2022-01-07 05:27:10|2420.5|2419|2420.39|2418.89|2420.51|2419.01|2420.39|2418.89|0
1641533240000|2022-01-07 05:27:20|2420.41|2418.91|2420.17|2418.67|2420.41|2418.91|2420.15|2418.65|0
1641533250000|2022-01-07 05:27:30|2420.16|2418.66|2420.16|2418.66|2420.17|2418.67|2420.15|2418.65|0
1641533260000|2022-01-07 05:27:40|2420.15|2418.65|2419.91|2418.41|2420.17|2418.67|2419.88|2418.38|0
1641533270000|2022-01-07 05:27:50|2419.92|2418.42|2419.91|2418.41|2419.92|2418.42|2419.91|2418.41|0
1641533280000|2022-01-07 05:28:00|2419.9|2418.4|2419.92|2418.42|2420|2418.5|2419.78|2418.28|0
1641533290000|2022-01-07 05:28:10|2419.91|2418.41|2419.93|2418.43|2419.93|2418.43|2419.91|2418.41|0
1641533300000|2022-01-07 05:28:20|2419.91|2418.41|2419.92|2418.42|2420.24|2418.74|2419.91|2418.41|0
1641533310000|2022-01-07 05:28:30|2420.01|2418.51|2420.15|2418.65|2420.15|2418.65|2419.91|2418.41|0
1641533320000|2022-01-07 05:28:40|2420.14|2418.64|2420.36|2418.86|2420.36|2418.86|2420.14|2418.64|0
1641533340000|2022-01-07 05:29:00|2420.35|2418.85|2420.34|2418.84|2420.35|2418.85|2420.34|2418.84|0
1641533350000|2022-01-07 05:29:10|2420.27|2418.77|2420.2|2418.7|2420.27|2418.77|2420.12|2418.62|0
1641533360000|2022-01-07 05:29:20|2420.15|2418.65|2420.14|2418.64|2420.15|2418.65|2420.12|2418.62|0
1641533380000|2022-01-07 05:29:40|2420.12|2418.62|2420.11|2418.61|2420.12|2418.62|2420.11|2418.61|0
1641533390000|2022-01-07 05:29:50|2420.12|2418.62|2419.88|2418.38|2420.12|2418.62|2419.88|2418.38|0
1641533400000|2022-01-07 05:30:00|2419.9|2418.4|2420.12|2418.62|2420.12|2418.62|2419.9|2418.4|0
1641533410000|2022-01-07 05:30:10|2420.11|2418.61|2420.11|2418.61|2420.11|2418.61|2420.11|2418.61|0
1641533420000|2022-01-07 05:30:20|2420.12|2418.62|2420.36|2418.86|2420.36|2418.86|2420.12|2418.62|0
1641533450000|2022-01-07 05:30:50|2420.38|2418.88|2420.58|2419.08|2420.82|2419.32|2420.38|2418.88|0
1641533460000|2022-01-07 05:31:00|2420.61|2419.11|2420.45|2418.95|2420.68|2419.18|2420.35|2418.85|0
1641533470000|2022-01-07 05:31:10|2420.46|2418.96|2420.58|2419.08|2420.58|2419.08|2420.46|2418.96|0
1641533480000|2022-01-07 05:31:20|2420.54|2419.04|2420.35|2418.85|2420.54|2419.04|2420.35|2418.85|0
1641533490000|2022-01-07 05:31:30|2420.38|2418.88|2420.1|2418.6|2420.44|2418.94|2420.1|2418.6|0
1641533500000|2022-01-07 05:31:40|2420.11|2418.61|2419.88|2418.38|2420.11|2418.61|2419.87|2418.37|0
1641533510000|2022-01-07 05:31:50|2419.98|2418.48|2420.1|2418.6|2420.1|2418.6|2419.98|2418.48|0
1641533520000|2022-01-07 05:32:00|2420.03|2418.53|2419.88|2418.38|2420.03|2418.53|2419.88|2418.38|0
1641533530000|2022-01-07 05:32:10|2419.85|2418.35|2419.64|2418.14|2419.85|2418.35|2419.64|2418.14|0
1641533540000|2022-01-07 05:32:20|2419.61|2418.11|2419.75|2418.25|2419.75|2418.25|2419.52|2418.02|0
1641533550000|2022-01-07 05:32:30|2419.72|2418.22|2419.88|2418.38|2419.88|2418.38|2419.66|2418.16|0
1641533560000|2022-01-07 05:32:40|2419.9|2418.4|2420.11|2418.61|2420.11|2418.61|2419.88|2418.38|0
1641533570000|2022-01-07 05:32:50|2420.12|2418.62|2420.34|2418.84|2420.43|2418.93|2420.11|2418.61|0
1641533580000|2022-01-07 05:33:00|2420.43|2418.93|2420.35|2418.85|2420.44|2418.94|2420.34|2418.84|0
1641533590000|2022-01-07 05:33:10|2420.38|2418.88|2420.34|2418.84|2420.44|2418.94|2420.34|2418.84|0
1641533600000|2022-01-07 05:33:20|2420.33|2418.83|2420.32|2418.82|2420.43|2418.93|2420.31|2418.81|0
1641533610000|2022-01-07 05:33:30|2420.31|2418.81|2420.1|2418.6|2420.32|2418.82|2420.1|2418.6|0
1641533620000|2022-01-07 05:33:40|2420.14|2418.64|2420.34|2418.84|2420.43|2418.93|2420.14|2418.64|0
1641533640000|2022-01-07 05:34:00|2420.32|2418.82|2420.11|2418.61|2420.32|2418.82|2420.1|2418.6|0
1641533650000|2022-01-07 05:34:10|2420.14|2418.64|2420.34|2418.84|2420.34|2418.84|2420.14|2418.64|0
1641533660000|2022-01-07 05:34:20|2420.35|2418.85|2420.34|2418.84|2420.44|2418.94|2420.34|2418.84|0
1641533670000|2022-01-07 05:34:30|2420.38|2418.88|2420.22|2418.72|2420.44|2418.94|2420.21|2418.71|0
1641533690000|2022-01-07 05:34:50|2420.25|2418.75|2420.43|2418.93|2420.43|2418.93|2420.21|2418.71|0
1641533700000|2022-01-07 05:35:00|2420.34|2418.84|2420.32|2418.82|2420.43|2418.93|2420.32|2418.82|0
1641533710000|2022-01-07 05:35:10|2420.25|2418.75|2420.1|2418.6|2420.25|2418.75|2420.1|2418.6|0
1641533720000|2022-01-07 05:35:20|2420.11|2418.61|2420.32|2418.82|2420.32|2418.82|2420.11|2418.61|0
1641533730000|2022-01-07 05:35:30|2420.41|2418.91|2420.32|2418.82|2420.41|2418.91|2420.11|2418.61|0
1641533740000|2022-01-07 05:35:40|2420.36|2418.86|2420.55|2419.05|2420.55|2419.05|2420.32|2418.82|0
1641533750000|2022-01-07 05:35:50|2420.54|2419.04|2420.53|2419.03|2420.54|2419.04|2420.53|2419.03|0
1641533760000|2022-01-07 05:36:00|2420.55|2419.05|2420.74|2419.24|2420.75|2419.25|2420.53|2419.03|0
1641533770000|2022-01-07 05:36:10|2420.75|2419.25|2420.76|2419.26|2420.86|2419.36|2420.74|2419.24|0
1641533780000|2022-01-07 05:36:20|2420.8|2419.3|2420.77|2419.27|2420.86|2419.36|2420.77|2419.27|0
1641533790000|2022-01-07 05:36:30|2420.76|2419.26|2420.86|2419.36|2420.86|2419.36|2420.76|2419.26|0
1641533800000|2022-01-07 05:36:40|2420.9|2419.4|2420.98|2419.48|2421|2419.5|2420.9|2419.4|0
1641533810000|2022-01-07 05:36:50|2421|2419.5|2420.98|2419.48|2421|2419.5|2420.98|2419.48|0
1641533830000|2022-01-07 05:37:10|2420.91|2419.41|2420.75|2419.25|2420.91|2419.41|2420.75|2419.25|0
1641533840000|2022-01-07 05:37:20|2420.74|2419.24|2420.55|2419.05|2420.74|2419.24|2420.52|2419.02|0
1641533850000|2022-01-07 05:37:30|2420.61|2419.11|2420.62|2419.12|2420.74|2419.24|2420.61|2419.11|0
1641533860000|2022-01-07 05:37:40|2420.66|2419.16|2420.74|2419.24|2420.74|2419.24|2420.52|2419.02|0
1641533870000|2022-01-07 05:37:50|2420.76|2419.26|2421.19|2419.69|2421.19|2419.69|2420.76|2419.26|0
1641533880000|2022-01-07 05:38:00|2421.12|2419.62|2420.98|2419.48|2421.12|2419.62|2420.97|2419.47|0
1641533890000|2022-01-07 05:38:10|2421|2419.5|2421.21|2419.71|2421.21|2419.71|2421|2419.5|0
1641533900000|2022-01-07 05:38:20|2421.22|2419.72|2421.22|2419.72|2421.22|2419.72|2421.22|2419.72|0
1641533910000|2022-01-07 05:38:30|2421.24|2419.74|2421.24|2419.74|2421.24|2419.74|2421.24|2419.74|0
1641533920000|2022-01-07 05:38:40|2421.25|2419.75|2421.24|2419.74|2421.34|2419.84|2421.24|2419.74|0
1641533930000|2022-01-07 05:38:50|2421.22|2419.72|2421.01|2419.51|2421.22|2419.72|2421|2419.5|0
1641533940000|2022-01-07 05:39:00|2421|2419.5|2421.24|2419.74|2421.24|2419.74|2421|2419.5|0
1641533950000|2022-01-07 05:39:10|2421.25|2419.75|2421.25|2419.75|2421.34|2419.84|2421.25|2419.75|0
1641533960000|2022-01-07 05:39:20|2421.29|2419.79|2421.25|2419.75|2421.36|2419.86|2421.25|2419.75|0
1641533970000|2022-01-07 05:39:30|2421.29|2419.79|2421.25|2419.75|2421.34|2419.84|2421.25|2419.75|0
1641533990000|2022-01-07 05:39:50|2421.32|2419.82|2421.46|2419.96|2421.46|2419.96|2421.32|2419.82|0
1641534000000|2022-01-07 05:40:00|2421.45|2419.95|2421.24|2419.74|2421.45|2419.95|2421.23|2419.73|0
1641534010000|2022-01-07 05:40:10|2421.2|2419.7|2421.11|2419.61|2421.24|2419.74|2421.1|2419.6|0
1641534020000|2022-01-07 05:40:20|2421.08|2419.58|2421.03|2419.53|2421.12|2419.62|2421.01|2419.51|0
1641534030000|2022-01-07 05:40:30|2420.91|2419.41|2421.01|2419.51|2421.11|2419.61|2420.89|2419.39|0
1641534040000|2022-01-07 05:40:40|2420.98|2419.48|2421.01|2419.51|2421.01|2419.51|2420.88|2419.38|0
1641534050000|2022-01-07 05:40:50|2420.98|2419.48|2420.88|2419.38|2421.01|2419.51|2420.79|2419.29|0
1641534060000|2022-01-07 05:41:00|2420.84|2419.34|2420.79|2419.29|2420.84|2419.34|2420.79|2419.29|0
1641534070000|2022-01-07 05:41:10|2420.77|2419.27|2420.77|2419.27|2420.79|2419.29|2420.77|2419.27|0
1641534080000|2022-01-07 05:41:20|2420.78|2419.28|2420.79|2419.29|2420.79|2419.29|2420.77|2419.27|0
1641534090000|2022-01-07 05:41:30|2420.78|2419.28|2420.79|2419.29|2420.79|2419.29|2420.78|2419.28|0
1641534100000|2022-01-07 05:41:40|2420.78|2419.28|2420.76|2419.26|2420.78|2419.28|2420.76|2419.26|0
1641534110000|2022-01-07 05:41:50|2420.86|2419.36|2421|2419.5|2421|2419.5|2420.86|2419.36|0
1641534120000|2022-01-07 05:42:00|2421.07|2419.57|2420.99|2419.49|2421.22|2419.72|2420.99|2419.49|0
1641534130000|2022-01-07 05:42:10|2421|2419.5|2420.98|2419.48|2421|2419.5|2420.98|2419.48|0
1641534140000|2022-01-07 05:42:20|2420.95|2419.45|2420.98|2419.48|2420.98|2419.48|2420.76|2419.26|0
1641534150000|2022-01-07 05:42:30|2420.95|2419.45|2420.98|2419.48|2420.98|2419.48|2420.86|2419.36|0
1641534160000|2022-01-07 05:42:40|2420.95|2419.45|2421|2419.5|2421|2419.5|2420.86|2419.36|0
1641534170000|2022-01-07 05:42:50|2420.99|2419.49|2421|2419.5|2421.09|2419.59|2420.99|2419.49|0
1641534180000|2022-01-07 05:43:00|2421.03|2419.53|2421.23|2419.73|2421.23|2419.73|2421|2419.5|0
1641534190000|2022-01-07 05:43:10|2421.22|2419.72|2421.22|2419.72|2421.22|2419.72|2421.22|2419.72|0
1641534200000|2022-01-07 05:43:20|2421.21|2419.71|2421.21|2419.71|2421.21|2419.71|2421.21|2419.71|0
1641534220000|2022-01-07 05:43:40|2421.19|2419.69|2420.98|2419.48|2421.19|2419.69|2420.98|2419.48|0
1641534230000|2022-01-07 05:43:50|2420.97|2419.47|2420.85|2419.35|2420.97|2419.47|2420.85|2419.35|0
1641534240000|2022-01-07 05:44:00|2420.88|2419.38|2420.98|2419.48|2420.98|2419.48|2420.85|2419.35|0
1641534250000|2022-01-07 05:44:10|2420.97|2419.47|2420.97|2419.47|2420.98|2419.48|2420.97|2419.47|0
1641534260000|2022-01-07 05:44:20|2420.98|2419.48|2420.97|2419.47|2420.98|2419.48|2420.97|2419.47|0
1641534280000|2022-01-07 05:44:40|2420.95|2419.45|2420.83|2419.33|2420.95|2419.45|2420.74|2419.24|0
1641534290000|2022-01-07 05:44:50|2420.87|2419.37|2420.76|2419.26|2420.97|2419.47|2420.76|2419.26|0
1641534300000|2022-01-07 05:45:00|2420.79|2419.29|2420.97|2419.47|2420.98|2419.48|2420.79|2419.29|0
1641534310000|2022-01-07 05:45:10|2420.98|2419.48|2420.98|2419.48|2420.98|2419.48|2420.98|2419.48|0
1641534320000|2022-01-07 05:45:20|2421|2419.5|2421|2419.5|2421.22|2419.72|2421|2419.5|0
1641534350000|2022-01-07 05:45:50|2420.97|2419.47|2420.75|2419.25|2420.97|2419.47|2420.74|2419.24|0
1641534360000|2022-01-07 05:46:00|2420.76|2419.26|2420.62|2419.12|2420.76|2419.26|2420.62|2419.12|0
1641534370000|2022-01-07 05:46:10|2420.61|2419.11|2420.52|2419.02|2420.61|2419.11|2420.52|2419.02|0
1641534380000|2022-01-07 05:46:20|2420.59|2419.09|2420.73|2419.23|2420.73|2419.23|2420.59|2419.09|0
1641534390000|2022-01-07 05:46:30|2420.74|2419.24|2420.98|2419.48|2420.98|2419.48|2420.74|2419.24|0
1641534410000|2022-01-07 05:46:50|2421.05|2419.55|2420.98|2419.48|2421.21|2419.71|2420.97|2419.47|0
1641534420000|2022-01-07 05:47:00|2421.05|2419.55|2420.98|2419.48|2421.19|2419.69|2420.98|2419.48|0
1641534430000|2022-01-07 05:47:10|2420.97|2419.47|2421.04|2419.54|2421.08|2419.58|2420.97|2419.47|0
1641534440000|2022-01-07 05:47:20|2420.98|2419.48|2421.22|2419.72|2421.22|2419.72|2420.98|2419.48|0
1641534450000|2022-01-07 05:47:30|2421.23|2419.73|2421.23|2419.73|2421.33|2419.83|2421.22|2419.72|0
1641534460000|2022-01-07 05:47:40|2421.24|2419.74|2421.33|2419.83|2421.33|2419.83|2421.24|2419.74|0
1641534470000|2022-01-07 05:47:50|2421.29|2419.79|2421.33|2419.83|2421.33|2419.83|2421.23|2419.73|0
1641534480000|2022-01-07 05:48:00|2421.45|2419.95|2421.24|2419.74|2421.46|2419.96|2421.24|2419.74|0
1641534490000|2022-01-07 05:48:10|2421.25|2419.75|2421.34|2419.84|2421.34|2419.84|2421.25|2419.75|0
1641534500000|2022-01-07 05:48:20|2421.33|2419.83|2421.46|2419.96|2421.47|2419.97|2421.33|2419.83|0
1641534510000|2022-01-07 05:48:30|2421.45|2419.95|2421.45|2419.95|2421.46|2419.96|2421.45|2419.95|0
1641534520000|2022-01-07 05:48:40|2421.46|2419.96|2421.22|2419.72|2421.46|2419.96|2421.22|2419.72|0
1641534530000|2022-01-07 05:48:50|2421.23|2419.73|2421|2419.5|2421.23|2419.73|2420.88|2419.38|0
1641534540000|2022-01-07 05:49:00|2421.01|2419.51|2421.01|2419.51|2421.02|2419.52|2421.01|2419.51|0
1641534550000|2022-01-07 05:49:10|2421.03|2419.53|2421.03|2419.53|2421.03|2419.53|2421.01|2419.51|0
1641534560000|2022-01-07 05:49:20|2421.06|2419.56|2421.03|2419.53|2421.12|2419.62|2421.03|2419.53|0
1641534570000|2022-01-07 05:49:30|2420.99|2419.49|2420.9|2419.4|2421.02|2419.52|2420.89|2419.39|0
1641534580000|2022-01-07 05:49:40|2420.89|2419.39|2420.89|2419.39|2420.9|2419.4|2420.89|2419.39|0
1641534590000|2022-01-07 05:49:50|2420.93|2419.43|2421.03|2419.53|2421.03|2419.53|2420.89|2419.39|0
1641534600000|2022-01-07 05:50:00|2421.06|2419.56|2421.15|2419.65|2421.27|2419.77|2421.06|2419.56|0
1641534610000|2022-01-07 05:50:10|2421.14|2419.64|2420.82|2419.32|2421.26|2419.76|2420.82|2419.32|0
1641534620000|2022-01-07 05:50:20|2420.83|2419.33|2420.93|2419.43|2420.93|2419.43|2420.83|2419.33|0
1641534630000|2022-01-07 05:50:30|2420.92|2419.42|2421.04|2419.54|2421.06|2419.56|2420.92|2419.42|0
1641534640000|2022-01-07 05:50:40|2421.01|2419.51|2420.91|2419.41|2421.01|2419.51|2420.91|2419.41|0
1641534650000|2022-01-07 05:50:50|2420.94|2419.44|2420.82|2419.32|2421.03|2419.53|2420.82|2419.32|0
1641534660000|2022-01-07 05:51:00|2420.75|2419.25|2420.59|2419.09|2420.75|2419.25|2420.59|2419.09|0
1641534670000|2022-01-07 05:51:10|2420.6|2419.1|2420.59|2419.09|2420.7|2419.2|2420.59|2419.09|0
1641534690000|2022-01-07 05:51:30|2420.58|2419.08|2420.59|2419.09|2420.59|2419.09|2420.58|2419.08|0
1641534700000|2022-01-07 05:51:40|2420.58|2419.08|2420.8|2419.3|2420.8|2419.3|2420.58|2419.08|0
1641534710000|2022-01-07 05:51:50|2420.84|2419.34|2420.89|2419.39|2421.01|2419.51|2420.8|2419.3|0
1641534720000|2022-01-07 05:52:00|2420.8|2419.3|2420.77|2419.27|2420.88|2419.38|2420.77|2419.27|0
1641534730000|2022-01-07 05:52:10|2420.79|2419.29|2420.88|2419.38|2420.88|2419.38|2420.79|2419.29|0
1641534750000|2022-01-07 05:52:30|2420.89|2419.39|2421.01|2419.51|2421.02|2419.52|2420.89|2419.39|0
1641534760000|2022-01-07 05:52:40|2421.02|2419.52|2421.01|2419.51|2421.03|2419.53|2421.01|2419.51|0
1641534770000|2022-01-07 05:52:50|2421.02|2419.52|2421.03|2419.53|2421.03|2419.53|2421.02|2419.52|0
1641534800000|2022-01-07 05:53:20|2421.01|2419.51|2421.01|2419.51|2421.03|2419.53|2421.01|2419.51|0
1641534810000|2022-01-07 05:53:30|2421.02|2419.52|2421.01|2419.51|2421.03|2419.53|2421.01|2419.51|0
1641534820000|2022-01-07 05:53:40|2421.02|2419.52|2421.24|2419.74|2421.24|2419.74|2421.02|2419.52|0
1641534830000|2022-01-07 05:53:50|2421.25|2419.75|2421.25|2419.75|2421.25|2419.75|2421.25|2419.75|0
1641534840000|2022-01-07 05:54:00|2421.24|2419.74|2421.34|2419.84|2421.34|2419.84|2421.24|2419.74|0
1641534850000|2022-01-07 05:54:10|2421.31|2419.81|2421.34|2419.84|2421.34|2419.84|2421.25|2419.75|0
1641534860000|2022-01-07 05:54:20|2421.37|2419.87|2421.47|2419.97|2421.47|2419.97|2421.37|2419.87|0
1641534870000|2022-01-07 05:54:30|2421.48|2419.98|2421.69|2420.19|2421.69|2420.19|2421.48|2419.98|0
1641534880000|2022-01-07 05:54:40|2421.7|2420.2|2421.7|2420.2|2421.79|2420.29|2421.69|2420.19|0
1641534890000|2022-01-07 05:54:50|2421.69|2420.19|2421.69|2420.19|2421.7|2420.2|2421.69|2420.19|0
1641534900000|2022-01-07 05:55:00|2421.7|2420.2|2421.7|2420.2|2421.7|2420.2|2421.7|2420.2|0
1641534910000|2022-01-07 05:55:10|2421.58|2420.08|2421.6|2420.1|2421.7|2420.2|2421.49|2419.99|0
1641534920000|2022-01-07 05:55:20|2421.59|2420.09|2421.6|2420.1|2421.72|2420.22|2421.51|2420.01|0
1641534930000|2022-01-07 05:55:30|2421.56|2420.06|2421.51|2420.01|2421.6|2420.1|2421.49|2419.99|0
1641534940000|2022-01-07 05:55:40|2421.49|2419.99|2421.49|2419.99|2421.49|2419.99|2421.49|2419.99|0
1641534980000|2022-01-07 05:56:20|2421.56|2420.06|2421.7|2420.2|2421.71|2420.21|2421.56|2420.06|0
1641534990000|2022-01-07 05:56:30|2421.72|2420.22|2421.81|2420.31|2421.81|2420.31|2421.7|2420.2|0
1641535000000|2022-01-07 05:56:40|2421.77|2420.27|2422.17|2420.67|2422.17|2420.67|2421.72|2420.22|0
1641535010000|2022-01-07 05:56:50|2422.18|2420.68|2422.4|2420.9|2422.41|2420.91|2422.17|2420.67|0
1641535020000|2022-01-07 05:57:00|2422.39|2420.89|2422.17|2420.67|2422.41|2420.91|2422.16|2420.66|0
1641535030000|2022-01-07 05:57:10|2422.1|2420.6|2421.94|2420.44|2422.17|2420.67|2421.82|2420.32|0
1641535040000|2022-01-07 05:57:20|2421.96|2420.46|2421.82|2420.32|2421.96|2420.46|2421.82|2420.32|0
1641535050000|2022-01-07 05:57:30|2421.86|2420.36|2421.96|2420.46|2421.96|2420.46|2421.82|2420.32|0
1641535060000|2022-01-07 05:57:40|2421.92|2420.42|2421.97|2420.47|2421.97|2420.47|2421.82|2420.32|0
1641535070000|2022-01-07 05:57:50|2421.96|2420.46|2421.92|2420.42|2421.97|2420.47|2421.92|2420.42|0
1641535080000|2022-01-07 05:58:00|2421.84|2420.34|2421.96|2420.46|2421.96|2420.46|2421.84|2420.34|0
1641535090000|2022-01-07 05:58:10|2421.94|2420.44|2421.94|2420.44|2421.96|2420.46|2421.94|2420.44|0
1641535100000|2022-01-07 05:58:20|2421.95|2420.45|2421.96|2420.46|2421.96|2420.46|2421.95|2420.45|0
1641535110000|2022-01-07 05:58:30|2421.97|2420.47|2422.2|2420.7|2422.2|2420.7|2421.97|2420.47|0
1641535120000|2022-01-07 05:58:40|2422.21|2420.71|2422.42|2420.92|2422.42|2420.92|2422.21|2420.71|0
1641535130000|2022-01-07 05:58:50|2422.44|2420.94|2422.68|2421.18|2422.69|2421.19|2422.44|2420.94|0
1641535140000|2022-01-07 05:59:00|2422.66|2421.16|2422.45|2420.95|2422.66|2421.16|2422.44|2420.94|0
1641535150000|2022-01-07 05:59:10|2422.49|2420.99|2422.56|2421.06|2422.56|2421.06|2422.45|2420.95|0
1641535160000|2022-01-07 05:59:20|2422.52|2421.02|2422.44|2420.94|2422.54|2421.04|2422.44|2420.94|0
1641535170000|2022-01-07 05:59:30|2422.45|2420.95|2422.68|2421.18|2422.68|2421.18|2422.45|2420.95|0
1641535180000|2022-01-07 05:59:40|2422.67|2421.17|2422.66|2421.16|2422.67|2421.17|2422.66|2421.16|0
1641535190000|2022-01-07 05:59:50|2422.7|2421.2|2422.67|2421.17|2422.9|2421.4|2422.54|2421.04|0
1641535200000|2022-01-07 06:00:00|2422.66|2421.16|2422.4|2420.9|2422.66|2421.16|2422.3|2420.8|0
1641535210000|2022-01-07 06:00:10|2422.32|2420.82|2422.66|2421.16|2422.66|2421.16|2422.32|2420.82|0
1641535220000|2022-01-07 06:00:20|2422.59|2421.09|2422.32|2420.82|2422.59|2421.09|2422.08|2420.58|0
1641535230000|2022-01-07 06:00:30|2422.28|2420.78|2421.58|2420.08|2422.32|2420.82|2421.56|2420.06|0
1641535240000|2022-01-07 06:00:40|2421.56|2420.06|2421.8|2420.3|2421.8|2420.3|2421.56|2420.06|0
1641535250000|2022-01-07 06:00:50|2421.81|2420.31|2421.82|2420.32|2421.82|2420.32|2421.81|2420.31|0
1641535260000|2022-01-07 06:01:00|2421.85|2420.35|2421.92|2420.42|2421.92|2420.42|2421.82|2420.32|0
1641535270000|2022-01-07 06:01:10|2421.88|2420.38|2421.82|2420.32|2421.92|2420.42|2421.82|2420.32|0
1641535280000|2022-01-07 06:01:20|2421.85|2420.35|2421.85|2420.35|2421.94|2420.44|2421.83|2420.33|0
1641535290000|2022-01-07 06:01:30|2421.83|2420.33|2421.61|2420.11|2421.83|2420.33|2421.61|2420.11|0
1641535300000|2022-01-07 06:01:40|2421.64|2420.14|2421.82|2420.32|2421.82|2420.32|2421.61|2420.11|0
1641535310000|2022-01-07 06:01:50|2421.83|2420.33|2421.83|2420.33|2421.83|2420.33|2421.83|2420.33|0
1641535320000|2022-01-07 06:02:00|2421.8|2420.3|2421.71|2420.21|2421.83|2420.33|2421.7|2420.2|0
1641535330000|2022-01-07 06:02:10|2421.68|2420.18|2421.59|2420.09|2421.68|2420.18|2421.59|2420.09|0
1641535340000|2022-01-07 06:02:20|2421.58|2420.08|2421.37|2419.87|2421.58|2420.08|2421.37|2419.87|0
1641535350000|2022-01-07 06:02:30|2421.36|2419.86|2421.35|2419.85|2421.36|2419.86|2421.35|2419.85|0
1641535360000|2022-01-07 06:02:40|2421.34|2419.84|2421.34|2419.84|2421.34|2419.84|2421.34|2419.84|0
1641535370000|2022-01-07 06:02:50|2421.3|2419.8|2421.34|2419.84|2421.34|2419.84|2421.22|2419.72|0
1641535380000|2022-01-07 06:03:00|2421.35|2419.85|2421.35|2419.85|2421.44|2419.94|2421.35|2419.85|0
1641535390000|2022-01-07 06:03:10|2421.36|2419.86|2421.37|2419.87|2421.37|2419.87|2421.35|2419.85|0
1641535400000|2022-01-07 06:03:20|2421.46|2419.96|2421.37|2419.87|2421.46|2419.96|2421.37|2419.87|0
1641535430000|2022-01-07 06:03:50|2421.35|2419.85|2421.35|2419.85|2421.35|2419.85|2421.35|2419.85|0
1641535440000|2022-01-07 06:04:00|2421.32|2419.82|2421.11|2419.61|2421.32|2419.82|2421.11|2419.61|0
1641535450000|2022-01-07 06:04:10|2421.15|2419.65|2421.12|2419.62|2421.34|2419.84|2421.12|2419.62|0
1641535460000|2022-01-07 06:04:20|2421.11|2419.61|2421.11|2419.61|2421.13|2419.63|2421.11|2419.61|0
1641535470000|2022-01-07 06:04:30|2421.1|2419.6|2421.08|2419.58|2421.1|2419.6|2421.08|2419.58|0
1641535490000|2022-01-07 06:04:50|2421.07|2419.57|2421.51|2420.01|2421.51|2420.01|2421.07|2419.57|0
1641535500000|2022-01-07 06:05:00|2421.52|2420.02|2421.59|2420.09|2421.75|2420.25|2421.52|2420.02|0
1641535510000|2022-01-07 06:05:10|2421.53|2420.03|2421.53|2420.03|2421.76|2420.26|2421.53|2420.03|0
1641535520000|2022-01-07 06:05:20|2421.51|2420.01|2421.49|2419.99|2421.52|2420.02|2421.28|2419.78|0
1641535530000|2022-01-07 06:05:30|2421.48|2419.98|2421.48|2419.98|2421.48|2419.98|2421.48|2419.98|0
1641535540000|2022-01-07 06:05:40|2421.55|2420.05|2421.7|2420.2|2421.7|2420.2|2421.55|2420.05|0
1641535550000|2022-01-07 06:05:50|2421.72|2420.22|2421.72|2420.22|2421.72|2420.22|2421.72|2420.22|0
1641535560000|2022-01-07 06:06:00|2421.71|2420.21|2421.92|2420.42|2421.93|2420.43|2421.7|2420.2|0
1641535570000|2022-01-07 06:06:10|2421.93|2420.43|2421.93|2420.43|2421.93|2420.43|2421.91|2420.41|0
1641535580000|2022-01-07 06:06:20|2421.94|2420.44|2422.16|2420.66|2422.17|2420.67|2421.93|2420.43|0
1641535590000|2022-01-07 06:06:30|2422.15|2420.65|2422.17|2420.67|2422.17|2420.67|2422.15|2420.65|0
1641535610000|2022-01-07 06:06:50|2422.18|2420.68|2422.17|2420.67|2422.18|2420.68|2422.17|2420.67|0
1641535620000|2022-01-07 06:07:00|2422.15|2420.65|2422.03|2420.53|2422.15|2420.65|2422.03|2420.53|0
1641535630000|2022-01-07 06:07:10|2422|2420.5|2422.03|2420.53|2422.03|2420.53|2421.93|2420.43|0
1641535640000|2022-01-07 06:07:20|2422.07|2420.57|2422.17|2420.67|2422.17|2420.67|2422.07|2420.57|0
1641535650000|2022-01-07 06:07:30|2422.18|2420.68|2422.39|2420.89|2422.39|2420.89|2422.18|2420.68|0
1641535660000|2022-01-07 06:07:40|2422.41|2420.91|2422.41|2420.91|2422.41|2420.91|2422.41|2420.91|0
1641535670000|2022-01-07 06:07:50|2422.38|2420.88|2422.17|2420.67|2422.38|2420.88|2422.17|2420.67|0
1641535690000|2022-01-07 06:08:10|2422.15|2420.65|2421.93|2420.43|2422.15|2420.65|2421.93|2420.43|0
1641535700000|2022-01-07 06:08:20|2421.94|2420.44|2421.94|2420.44|2421.94|2420.44|2421.94|2420.44|0
1641535710000|2022-01-07 06:08:30|2421.98|2420.48|2422.03|2420.53|2422.03|2420.53|2421.94|2420.44|0
1641535720000|2022-01-07 06:08:40|2422.07|2420.57|2422.03|2420.53|2422.17|2420.67|2422.03|2420.53|0
1641535730000|2022-01-07 06:08:50|2422.04|2420.54|2422.04|2420.54|2422.05|2420.55|2422.03|2420.53|0
1641535740000|2022-01-07 06:09:00|2422.03|2420.53|2422.17|2420.67|2422.17|2420.67|2421.94|2420.44|0
1641535750000|2022-01-07 06:09:10|2422.13|2420.63|2422.05|2420.55|2422.18|2420.68|2422.05|2420.55|0
1641535760000|2022-01-07 06:09:20|2422.08|2420.58|2422.05|2420.55|2422.18|2420.68|2422.05|2420.55|0
1641535770000|2022-01-07 06:09:30|2422.08|2420.58|2422.18|2420.68|2422.18|2420.68|2422.08|2420.58|0
1641535780000|2022-01-07 06:09:40|2422.15|2420.65|2422.1|2420.6|2422.15|2420.65|2422.06|2420.56|0
1641535790000|2022-01-07 06:09:50|2422.18|2420.68|2422.06|2420.56|2422.18|2420.68|2422.06|2420.56|0
1641535800000|2022-01-07 06:10:00|2422.02|2420.52|2422.05|2420.55|2422.18|2420.68|2421.96|2420.46|0
1641535810000|2022-01-07 06:10:10|2422.01|2420.51|2422.18|2420.68|2422.18|2420.68|2421.96|2420.46|0
1641535820000|2022-01-07 06:10:20|2422.15|2420.65|2422.05|2420.55|2422.15|2420.65|2421.96|2420.46|0
1641535830000|2022-01-07 06:10:30|2422.01|2420.51|2421.94|2420.44|2422.01|2420.51|2421.94|2420.44|0
1641535840000|2022-01-07 06:10:40|2421.95|2420.45|2421.72|2420.22|2421.95|2420.45|2421.72|2420.22|0
1641535850000|2022-01-07 06:10:50|2421.73|2420.23|2421.95|2420.45|2421.96|2420.46|2421.72|2420.22|0
1641535860000|2022-01-07 06:11:00|2421.94|2420.44|2421.71|2420.21|2421.94|2420.44|2421.7|2420.2|0
1641535870000|2022-01-07 06:11:10|2421.7|2420.2|2421.58|2420.08|2421.7|2420.2|2421.48|2419.98|0
1641535880000|2022-01-07 06:11:20|2421.62|2420.12|2421.58|2420.08|2421.7|2420.2|2421.58|2420.08|0
1641535890000|2022-01-07 06:11:30|2421.62|2420.12|2422.46|2420.96|2422.58|2421.08|2421.58|2420.08|0
1641535900000|2022-01-07 06:11:40|2422.47|2420.97|2422.36|2420.86|2422.59|2421.09|2422.36|2420.86|0
1641535910000|2022-01-07 06:11:50|2422.33|2420.83|2422.23|2420.73|2422.35|2420.85|2422.23|2420.73|0
1641535920000|2022-01-07 06:12:00|2422.27|2420.77|2422.35|2420.85|2422.36|2420.86|2422.27|2420.77|0
1641535930000|2022-01-07 06:12:10|2422.34|2420.84|2422.12|2420.62|2422.34|2420.84|2422.12|2420.62|0
1641535960000|2022-01-07 06:12:40|2422.19|2420.69|2422.23|2420.73|2422.35|2420.85|2422.19|2420.69|0
1641535980000|2022-01-07 06:13:00|2422.27|2420.77|2422.11|2420.61|2422.36|2420.86|2422.11|2420.61|0
1641535990000|2022-01-07 06:13:10|2422.15|2420.65|2422.11|2420.61|2422.2|2420.7|2422.11|2420.61|0
1641536000000|2022-01-07 06:13:20|2422.2|2420.7|2422.34|2420.84|2422.34|2420.84|2422.11|2420.61|0
1641536010000|2022-01-07 06:13:30|2422.3|2420.8|2422.34|2420.84|2422.34|2420.84|2422.22|2420.72|0
1641536020000|2022-01-07 06:13:40|2422.3|2420.8|2422.22|2420.72|2422.3|2420.8|2422.22|2420.72|0
1641536030000|2022-01-07 06:13:50|2422.25|2420.75|2422.35|2420.85|2422.35|2420.85|2422.12|2420.62|0
1641536040000|2022-01-07 06:14:00|2422.34|2420.84|2422.34|2420.84|2422.34|2420.84|2422.33|2420.83|0
1641536050000|2022-01-07 06:14:10|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|0
1641536060000|2022-01-07 06:14:20|2422.42|2420.92|2422.57|2421.07|2422.58|2421.08|2422.42|2420.92|0
1641536070000|2022-01-07 06:14:30|2422.58|2421.08|2422.58|2421.08|2422.58|2421.08|2422.58|2421.08|0
1641536090000|2022-01-07 06:14:50|2422.59|2421.09|2422.58|2421.08|2422.59|2421.09|2422.58|2421.08|0
1641536100000|2022-01-07 06:15:00|2422.59|2421.09|2422.59|2421.09|2422.59|2421.09|2422.59|2421.09|0
1641536110000|2022-01-07 06:15:10|2422.6|2421.1|2422.58|2421.08|2422.6|2421.1|2422.58|2421.08|0
1641536120000|2022-01-07 06:15:20|2422.54|2421.04|2422.58|2421.08|2422.58|2421.08|2422.46|2420.96|0
1641536140000|2022-01-07 06:15:40|2422.61|2421.11|2422.68|2421.18|2422.68|2421.18|2422.61|2421.11|0
1641536150000|2022-01-07 06:15:50|2422.67|2421.17|2422.67|2421.17|2422.67|2421.17|2422.67|2421.17|0
1641536160000|2022-01-07 06:16:00|2422.68|2421.18|2422.8|2421.3|2422.8|2421.3|2422.67|2421.17|0
1641536170000|2022-01-07 06:16:10|2422.79|2421.29|2422.79|2421.29|2422.8|2421.3|2422.79|2421.29|0
1641536180000|2022-01-07 06:16:20|2422.75|2421.25|2422.79|2421.29|2422.79|2421.29|2422.58|2421.08|0
1641536190000|2022-01-07 06:16:30|2422.8|2421.3|2422.79|2421.29|2422.8|2421.3|2422.79|2421.29|0
1641536210000|2022-01-07 06:16:50|2422.77|2421.27|2422.56|2421.06|2422.77|2421.27|2422.56|2421.06|0
1641536220000|2022-01-07 06:17:00|2422.55|2421.05|2422.2|2420.7|2422.55|2421.05|2422.2|2420.7|0
1641536230000|2022-01-07 06:17:10|2422.24|2420.74|2422.34|2420.84|2422.34|2420.84|2422.24|2420.74|0
1641536310000|2022-01-07 06:18:30|2422.3|2420.8|2422.34|2420.84|2422.34|2420.84|2422.22|2420.72|0
1641536330000|2022-01-07 06:18:50|2422.35|2420.85|2422.46|2420.96|2422.58|2421.08|2422.35|2420.85|0
1641536340000|2022-01-07 06:19:00|2422.45|2420.95|2422.35|2420.85|2422.45|2420.95|2422.35|2420.85|0
1641536360000|2022-01-07 06:19:20|2422.36|2420.86|2422.36|2420.86|2422.36|2420.86|2422.35|2420.85|0
1641536370000|2022-01-07 06:19:30|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|2422.35|2420.85|0
1641536380000|2022-01-07 06:19:40|2422.34|2420.84|2422.34|2420.84|2422.34|2420.84|2422.34|2420.84|0
1641536390000|2022-01-07 06:19:50|2422.37|2420.87|2422.43|2420.93|2422.43|2420.93|2422.37|2420.87|0
1641536400000|2022-01-07 06:20:00|2422.55|2421.05|2422.56|2421.06|2422.56|2421.06|2422.55|2421.05|0
1641536410000|2022-01-07 06:20:10|2422.57|2421.07|2422.55|2421.05|2422.57|2421.07|2422.55|2421.05|0
1641536420000|2022-01-07 06:20:20|2422.51|2421.01|2422.19|2420.69|2422.51|2421.01|2422.19|2420.69|0
1641536440000|2022-01-07 06:20:40|2422.22|2420.72|2422.32|2420.82|2422.32|2420.82|2422.22|2420.72|0
1641536450000|2022-01-07 06:20:50|2422.34|2420.84|2422.34|2420.84|2422.34|2420.84|2422.34|2420.84|0
1641536460000|2022-01-07 06:21:00|2422.35|2420.85|2422.58|2421.08|2422.58|2421.08|2422.35|2420.85|0
1641536470000|2022-01-07 06:21:10|2422.54|2421.04|2422.59|2421.09|2422.59|2421.09|2422.46|2420.96|0
1641536480000|2022-01-07 06:21:20|2422.56|2421.06|2422.58|2421.08|2422.58|2421.08|2422.46|2420.96|0
1641536490000|2022-01-07 06:21:30|2422.59|2421.09|2422.79|2421.29|2422.8|2421.3|2422.58|2421.08|0
1641536500000|2022-01-07 06:21:40|2422.75|2421.25|2422.67|2421.17|2422.75|2421.25|2422.67|2421.17|0
1641536530000|2022-01-07 06:22:10|2422.58|2421.08|2422.55|2421.05|2422.58|2421.08|2422.55|2421.05|0
1641536540000|2022-01-07 06:22:20|2422.56|2421.06|2422.78|2421.28|2422.78|2421.28|2422.56|2421.06|0
1641536550000|2022-01-07 06:22:30|2422.74|2421.24|2422.67|2421.17|2422.74|2421.24|2422.65|2421.15|0
1641536560000|2022-01-07 06:22:40|2422.7|2421.2|2422.56|2421.06|2422.79|2421.29|2422.56|2421.06|0
1641536570000|2022-01-07 06:22:50|2422.55|2421.05|2422.77|2421.27|2422.77|2421.27|2422.55|2421.05|0
1641536580000|2022-01-07 06:23:00|2422.74|2421.24|2422.65|2421.15|2422.74|2421.24|2422.55|2421.05|0
1641536590000|2022-01-07 06:23:10|2422.61|2421.11|2422.64|2421.14|2422.65|2421.15|2422.55|2421.05|0
1641536600000|2022-01-07 06:23:20|2422.6|2421.1|2422.6|2421.1|2422.64|2421.14|2422.55|2421.05|0
1641536610000|2022-01-07 06:23:30|2422.54|2421.04|2422.64|2421.14|2422.64|2421.14|2422.54|2421.04|0
1641536620000|2022-01-07 06:23:40|2422.62|2421.12|2422.64|2421.14|2422.64|2421.14|2422.62|2421.12|0
1641536640000|2022-01-07 06:24:00|2422.67|2421.17|2422.77|2421.27|2422.77|2421.27|2422.67|2421.17|0
1641536650000|2022-01-07 06:24:10|2422.76|2421.26|2422.64|2421.14|2422.76|2421.26|2422.64|2421.14|0
1641536660000|2022-01-07 06:24:20|2422.6|2421.1|2422.63|2421.13|2422.63|2421.13|2422.54|2421.04|0
1641536670000|2022-01-07 06:24:30|2422.62|2421.12|2422.62|2421.12|2422.62|2421.12|2422.53|2421.03|0
1641536680000|2022-01-07 06:24:40|2422.66|2421.16|2422.75|2421.25|2422.75|2421.25|2422.66|2421.16|0
1641536690000|2022-01-07 06:24:50|2422.76|2421.26|2422.76|2421.26|2422.76|2421.26|2422.76|2421.26|0
1641536700000|2022-01-07 06:25:00|2422.79|2421.29|2422.85|2421.35|2422.85|2421.35|2422.79|2421.29|0
1641536710000|2022-01-07 06:25:10|2422.86|2421.36|2422.86|2421.36|2422.86|2421.36|2422.86|2421.36|0
1641536720000|2022-01-07 06:25:20|2422.9|2421.4|2423|2421.5|2423|2421.5|2422.9|2421.4|0
1641536730000|2022-01-07 06:25:30|2423.03|2421.53|2423.17|2421.67|2423.21|2421.71|2423|2421.5|0
1641536740000|2022-01-07 06:25:40|2423.09|2421.59|2423.09|2421.59|2423.09|2421.59|2423.09|2421.59|0
1641536760000|2022-01-07 06:26:00|2423.05|2421.55|2423.07|2421.57|2423.09|2421.59|2423|2421.5|0
1641536770000|2022-01-07 06:26:10|2423.04|2421.54|2423.07|2421.57|2423.07|2421.57|2422.98|2421.48|0
1641536790000|2022-01-07 06:26:30|2423.11|2421.61|2423.2|2421.7|2423.21|2421.71|2423.07|2421.57|0
1641536800000|2022-01-07 06:26:40|2423.21|2421.71|2423.21|2421.71|2423.21|2421.71|2423.21|2421.71|0
1641536810000|2022-01-07 06:26:50|2423.2|2421.7|2423.19|2421.69|2423.2|2421.7|2423.19|2421.69|0
1641536820000|2022-01-07 06:27:00|2423.2|2421.7|2423.21|2421.71|2423.21|2421.71|2423.2|2421.7|0
1641536830000|2022-01-07 06:27:10|2423.2|2421.7|2423.22|2421.72|2423.22|2421.72|2423.2|2421.7|0
1641536840000|2022-01-07 06:27:20|2423.26|2421.76|2423.31|2421.81|2423.31|2421.81|2423.26|2421.76|0
1641536850000|2022-01-07 06:27:30|2423.35|2421.85|2423.33|2421.83|2423.45|2421.95|2423.32|2421.82|0
1641536860000|2022-01-07 06:27:40|2423.29|2421.79|2423.33|2421.83|2423.45|2421.95|2423.24|2421.74|0
1641536870000|2022-01-07 06:27:50|2423.36|2421.86|2423.46|2421.96|2423.46|2421.96|2423.36|2421.86|0
1641536890000|2022-01-07 06:28:10|2423.34|2421.84|2423.46|2421.96|2423.46|2421.96|2423.34|2421.84|0
1641536900000|2022-01-07 06:28:20|2423.42|2421.92|2423.33|2421.83|2423.42|2421.92|2423.24|2421.74|0
1641536910000|2022-01-07 06:28:30|2423.32|2421.82|2423.32|2421.82|2423.33|2421.83|2423.31|2421.81|0
1641536920000|2022-01-07 06:28:40|2423.33|2421.83|2423.31|2421.81|2423.33|2421.83|2423.31|2421.81|0
1641536930000|2022-01-07 06:28:50|2423.32|2421.82|2423.44|2421.94|2423.44|2421.94|2423.22|2421.72|0
1641536940000|2022-01-07 06:29:00|2423.41|2421.91|2423.45|2421.95|2423.45|2421.95|2423.31|2421.81|0
1641536950000|2022-01-07 06:29:10|2423.52|2422.02|2423.67|2422.17|2423.67|2422.17|2423.52|2422.02|0
1641536960000|2022-01-07 06:29:20|2423.66|2422.16|2423.65|2422.15|2423.67|2422.17|2423.65|2422.15|0
1641536970000|2022-01-07 06:29:30|2423.61|2422.11|2423.53|2422.03|2423.61|2422.11|2423.53|2422.03|0
1641536980000|2022-01-07 06:29:40|2423.49|2421.99|2423.46|2421.96|2423.67|2422.17|2423.42|2421.92|0
1641536990000|2022-01-07 06:29:50|2423.45|2421.95|2423.45|2421.95|2423.45|2421.95|2423.45|2421.95|0
1641537000000|2022-01-07 06:30:00|2423.46|2421.96|2423.55|2422.05|2423.68|2422.18|2423.46|2421.96|0
1641537010000|2022-01-07 06:30:10|2423.51|2422.01|2423.69|2422.19|2423.69|2422.19|2423.45|2421.95|0
1641537020000|2022-01-07 06:30:20|2423.76|2422.26|2423.91|2422.41|2423.91|2422.41|2423.76|2422.26|0
1641537030000|2022-01-07 06:30:30|2423.9|2422.4|2423.9|2422.4|2423.9|2422.4|2423.9|2422.4|0
1641537040000|2022-01-07 06:30:40|2423.89|2422.39|2423.67|2422.17|2423.89|2422.39|2423.67|2422.17|0
1641537050000|2022-01-07 06:30:50|2423.66|2422.16|2423.66|2422.16|2423.66|2422.16|2423.54|2422.04|0
1641537060000|2022-01-07 06:31:00|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|0
1641537070000|2022-01-07 06:31:10|2423.69|2422.19|2423.78|2422.28|2423.9|2422.4|2423.69|2422.19|0
1641537080000|2022-01-07 06:31:20|2423.81|2422.31|2423.67|2422.17|2423.91|2422.41|2423.67|2422.17|0
1641537090000|2022-01-07 06:31:30|2423.68|2422.18|2423.67|2422.17|2423.77|2422.27|2423.67|2422.17|0
1641537100000|2022-01-07 06:31:40|2423.71|2422.21|2423.68|2422.18|2423.77|2422.27|2423.67|2422.17|0
1641537110000|2022-01-07 06:31:50|2423.72|2422.22|2423.67|2422.17|2423.77|2422.27|2423.67|2422.17|0
1641537120000|2022-01-07 06:32:00|2423.71|2422.21|2423.77|2422.27|2423.77|2422.27|2423.67|2422.17|0
1641537130000|2022-01-07 06:32:10|2423.73|2422.23|2423.55|2422.05|2423.73|2422.23|2423.55|2422.05|0
1641537140000|2022-01-07 06:32:20|2423.54|2422.04|2423.66|2422.16|2423.67|2422.17|2423.54|2422.04|0
1641537150000|2022-01-07 06:32:30|2423.62|2422.12|2423.66|2422.16|2423.66|2422.16|2423.45|2421.95|0
1641537160000|2022-01-07 06:32:40|2423.67|2422.17|2423.68|2422.18|2423.68|2422.18|2423.67|2422.17|0
1641537170000|2022-01-07 06:32:50|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|2423.67|2422.17|0
1641537180000|2022-01-07 06:33:00|2423.66|2422.16|2423.45|2421.95|2423.66|2422.16|2423.45|2421.95|0
1641537200000|2022-01-07 06:33:20|2423.48|2421.98|2423.43|2421.93|2423.54|2422.04|2423.43|2421.93|0
1641537210000|2022-01-07 06:33:30|2423.45|2421.95|2423.45|2421.95|2423.45|2421.95|2423.45|2421.95|0
1641537220000|2022-01-07 06:33:40|2423.46|2421.96|2423.69|2422.19|2423.69|2422.19|2423.46|2421.96|0
1641537230000|2022-01-07 06:33:50|2423.67|2422.17|2423.69|2422.19|2423.69|2422.19|2423.55|2422.05|0
1641537240000|2022-01-07 06:34:00|2423.65|2422.15|2423.48|2421.98|2423.7|2422.2|2423.48|2421.98|0
1641537250000|2022-01-07 06:34:10|2423.49|2421.99|2423.6|2422.1|2423.72|2422.22|2423.48|2421.98|0
1641537260000|2022-01-07 06:34:20|2423.72|2422.22|2423.95|2422.45|2423.99|2422.49|2423.72|2422.22|0
1641537270000|2022-01-07 06:34:30|2423.87|2422.37|2424|2422.5|2424|2422.5|2423.85|2422.35|0
1641537280000|2022-01-07 06:34:40|2423.97|2422.47|2424.26|2422.76|2424.35|2422.85|2423.88|2422.38|0
1641537290000|2022-01-07 06:34:50|2424.29|2422.79|2424.35|2422.85|2424.35|2422.85|2424.29|2422.79|0
1641537300000|2022-01-07 06:35:00|2424.38|2422.88|2424.35|2422.85|2424.49|2422.99|2424.35|2422.85|0
1641537310000|2022-01-07 06:35:10|2424.34|2422.84|2424.23|2422.73|2424.34|2422.84|2424|2422.5|0
1641537320000|2022-01-07 06:35:20|2424.24|2422.74|2424.25|2422.75|2424.35|2422.85|2424.24|2422.74|0
1641537330000|2022-01-07 06:35:30|2424.34|2422.84|2424.24|2422.74|2424.35|2422.85|2424.24|2422.74|0
1641537340000|2022-01-07 06:35:40|2424.28|2422.78|2424.11|2422.61|2424.35|2422.85|2424.11|2422.61|0
1641537350000|2022-01-07 06:35:50|2424.02|2422.52|2424.23|2422.73|2424.23|2422.73|2424|2422.5|0
1641537360000|2022-01-07 06:36:00|2424.2|2422.7|2424.11|2422.61|2424.23|2422.73|2424.11|2422.61|0
1641537370000|2022-01-07 06:36:10|2424.09|2422.59|2424.09|2422.59|2424.09|2422.59|2424|2422.5|0
1641537380000|2022-01-07 06:36:20|2424.06|2422.56|2424.23|2422.73|2424.23|2422.73|2424|2422.5|0
1641537390000|2022-01-07 06:36:30|2424.19|2422.69|2424.09|2422.59|2424.19|2422.69|2424.09|2422.59|0
1641537400000|2022-01-07 06:36:40|2424.1|2422.6|2424.09|2422.59|2424.11|2422.61|2424.09|2422.59|0
1641537410000|2022-01-07 06:36:50|2424.1|2422.6|2424.11|2422.61|2424.11|2422.61|2424.1|2422.6|0
1641537420000|2022-01-07 06:37:00|2424.14|2422.64|2424.02|2422.52|2424.23|2422.73|2424.02|2422.52|0
1641537440000|2022-01-07 06:37:20|2424|2422.5|2424|2422.5|2424|2422.5|2424|2422.5|0
1641537450000|2022-01-07 06:37:30|2423.97|2422.47|2423.9|2422.4|2424.02|2422.52|2423.88|2422.38|0
1641537460000|2022-01-07 06:37:40|2423.93|2422.43|2423.9|2422.4|2424.02|2422.52|2423.9|2422.4|0
1641537480000|2022-01-07 06:38:00|2423.86|2422.36|2423.79|2422.29|2423.86|2422.36|2423.79|2422.29|0
1641537490000|2022-01-07 06:38:10|2423.75|2422.25|2423.44|2421.94|2423.75|2422.25|2423.43|2421.93|0
1641537500000|2022-01-07 06:38:20|2423.48|2421.98|2423.57|2422.07|2423.57|2422.07|2423.48|2421.98|0
1641537510000|2022-01-07 06:38:30|2423.56|2422.06|2423.44|2421.94|2423.58|2422.08|2423.44|2421.94|0
1641537520000|2022-01-07 06:38:40|2423.45|2421.95|2423.56|2422.06|2423.56|2422.06|2423.35|2421.85|0
1641537530000|2022-01-07 06:38:50|2423.53|2422.03|2423.34|2421.84|2423.53|2422.03|2423.34|2421.84|0
1641537540000|2022-01-07 06:39:00|2423.33|2421.83|2423.34|2421.84|2423.34|2421.84|2423.32|2421.82|0
1641537550000|2022-01-07 06:39:10|2423.32|2421.82|2423.34|2421.84|2423.34|2421.84|2423.2|2421.7|0
1641537560000|2022-01-07 06:39:20|2423.32|2421.82|2423.34|2421.84|2423.34|2421.84|2423.32|2421.82|0
1641537570000|2022-01-07 06:39:30|2423.41|2421.91|2423.55|2422.05|2423.56|2422.06|2423.41|2421.91|0
1641537600000|2022-01-07 06:40:00|2423.54|2422.04|2423.52|2422.02|2423.54|2422.04|2423.52|2422.02|0
1641537610000|2022-01-07 06:40:10|2423.53|2422.03|2423.54|2422.04|2423.54|2422.04|2423.52|2422.02|0
1641537620000|2022-01-07 06:40:20|2423.55|2422.05|2423.55|2422.05|2423.55|2422.05|2423.54|2422.04|0
1641537630000|2022-01-07 06:40:30|2423.54|2422.04|2423.56|2422.06|2423.56|2422.06|2423.54|2422.04|0
1641537640000|2022-01-07 06:40:40|2423.55|2422.05|2423.19|2421.69|2423.55|2422.05|2423.19|2421.69|0
1641537650000|2022-01-07 06:40:50|2423.2|2421.7|2423.33|2421.83|2423.33|2421.83|2423.2|2421.7|0
1641537660000|2022-01-07 06:41:00|2423.34|2421.84|2423.34|2421.84|2423.34|2421.84|2423.33|2421.83|0
1641537690000|2022-01-07 06:41:30|2423.35|2421.85|2423.59|2422.09|2423.59|2422.09|2423.35|2421.85|0
1641537700000|2022-01-07 06:41:40|2423.58|2422.08|2423.58|2422.08|2423.58|2422.08|2423.58|2422.08|0
1641537710000|2022-01-07 06:41:50|2423.51|2422.01|2423.58|2422.08|2423.58|2422.08|2423.35|2421.85|0
1641537720000|2022-01-07 06:42:00|2423.57|2422.07|2423.55|2422.05|2423.57|2422.07|2423.55|2422.05|0
1641537730000|2022-01-07 06:42:10|2423.54|2422.04|2423.63|2422.13|2423.63|2422.13|2423.54|2422.04|0
1641537740000|2022-01-07 06:42:20|2423.66|2422.16|2423.75|2422.25|2423.75|2422.25|2423.66|2422.16|0
1641537750000|2022-01-07 06:42:30|2423.74|2422.24|2423.73|2422.23|2423.74|2422.24|2423.73|2422.23|0
1641537770000|2022-01-07 06:42:50|2423.7|2422.2|2423.75|2422.25|2423.75|2422.25|2423.61|2422.11|0
1641537780000|2022-01-07 06:43:00|2423.73|2422.23|2423.73|2422.23|2423.73|2422.23|2423.73|2422.23|0
1641537790000|2022-01-07 06:43:10|2423.72|2422.22|2423.51|2422.01|2423.72|2422.22|2423.51|2422.01|0
1641537800000|2022-01-07 06:43:20|2423.54|2422.04|2423.51|2422.01|2423.6|2422.1|2423.51|2422.01|0
1641537810000|2022-01-07 06:43:30|2423.49|2421.99|2423.51|2422.01|2423.6|2422.1|2423.49|2421.99|0
1641537820000|2022-01-07 06:43:40|2423.54|2422.04|2423.61|2422.11|2423.73|2422.23|2423.54|2422.04|0
1641537830000|2022-01-07 06:43:50|2423.6|2422.1|2423.51|2422.01|2423.6|2422.1|2423.51|2422.01|0
1641537840000|2022-01-07 06:44:00|2423.52|2422.02|2423.51|2422.01|2423.52|2422.02|2423.51|2422.01|0
1641537850000|2022-01-07 06:44:10|2423.52|2422.02|2423.5|2422|2423.52|2422.02|2423.5|2422|0
1641537860000|2022-01-07 06:44:20|2423.51|2422.01|2423.51|2422.01|2423.51|2422.01|2423.51|2422.01|0
1641537880000|2022-01-07 06:44:40|2423.47|2421.97|2423.16|2421.66|2423.47|2421.97|2423.16|2421.66|0
1641537890000|2022-01-07 06:44:50|2423.2|2421.7|2423.27|2421.77|2423.28|2421.78|2423.2|2421.7|0
1641537900000|2022-01-07 06:45:00|2423.23|2421.73|2423.03|2421.53|2423.27|2421.77|2423.03|2421.53|0
1641537910000|2022-01-07 06:45:10|2423.04|2421.54|2423.04|2421.54|2423.04|2421.54|2423.04|2421.54|0
1641537920000|2022-01-07 06:45:20|2423.08|2421.58|2423.15|2421.65|2423.15|2421.65|2423.08|2421.58|0
1641537930000|2022-01-07 06:45:30|2423.11|2421.61|2423.06|2421.56|2423.11|2421.61|2423.05|2421.55|0
1641537940000|2022-01-07 06:45:40|2423.09|2421.59|2423.04|2421.54|2423.15|2421.65|2423.04|2421.54|0
1641537960000|2022-01-07 06:46:00|2423.01|2421.51|2423.01|2421.51|2423.04|2421.54|2422.92|2421.42|0
1641537970000|2022-01-07 06:46:10|2422.92|2421.42|2422.92|2421.42|2422.92|2421.42|2422.92|2421.42|0
1641537980000|2022-01-07 06:46:20|2422.96|2421.46|2422.92|2421.42|2423.04|2421.54|2422.92|2421.42|0
1641538010000|2022-01-07 06:46:50|2422.89|2421.39|2422.82|2421.32|2422.89|2421.39|2422.82|2421.32|0
1641538020000|2022-01-07 06:47:00|2422.78|2421.28|2422.59|2421.09|2422.78|2421.28|2422.58|2421.08|0
1641538030000|2022-01-07 06:47:10|2422.56|2421.06|2422.35|2420.85|2422.56|2421.06|2422.35|2420.85|0
1641538040000|2022-01-07 06:47:20|2422.34|2420.84|2422.35|2420.85|2422.35|2420.85|2422.34|2420.84|0
1641538050000|2022-01-07 06:47:30|2422.36|2420.86|2422.58|2421.08|2422.58|2421.08|2422.35|2420.85|0
1641538070000|2022-01-07 06:47:50|2422.54|2421.04|2422.46|2420.96|2422.54|2421.04|2422.46|2420.96|0
1641538090000|2022-01-07 06:48:10|2422.36|2420.86|2422.47|2420.97|2422.59|2421.09|2422.36|2420.86|0
1641538100000|2022-01-07 06:48:20|2422.51|2421.01|2422.82|2421.32|2422.82|2421.32|2422.51|2421.01|0
1641538110000|2022-01-07 06:48:30|2422.8|2421.3|2422.8|2421.3|2422.8|2421.3|2422.8|2421.3|0
1641538120000|2022-01-07 06:48:40|2422.79|2421.29|2422.79|2421.29|2422.79|2421.29|2422.79|2421.29|0
1641538130000|2022-01-07 06:48:50|2422.72|2421.22|2422.58|2421.08|2422.72|2421.22|2422.58|2421.08|0
1641538140000|2022-01-07 06:49:00|2422.59|2421.09|2422.82|2421.32|2422.82|2421.32|2422.59|2421.09|0
1641538150000|2022-01-07 06:49:10|2422.81|2421.31|2422.59|2421.09|2422.82|2421.32|2422.59|2421.09|0
1641538160000|2022-01-07 06:49:20|2422.63|2421.13|2422.59|2421.09|2422.68|2421.18|2422.59|2421.09|0
1641538190000|2022-01-07 06:49:50|2422.6|2421.1|2422.83|2421.33|2422.84|2421.34|2422.6|2421.1|0
1641538200000|2022-01-07 06:50:00|2422.82|2421.32|2422.7|2421.2|2422.82|2421.32|2422.7|2421.2|0
1641538210000|2022-01-07 06:50:10|2422.66|2421.16|2422.6|2421.1|2422.66|2421.16|2422.6|2421.1|0
1641538220000|2022-01-07 06:50:20|2422.59|2421.09|2422.82|2421.32|2422.82|2421.32|2422.59|2421.09|0
1641538230000|2022-01-07 06:50:30|2422.78|2421.28|2422.58|2421.08|2422.78|2421.28|2422.58|2421.08|0
1641538250000|2022-01-07 06:50:50|2422.57|2421.07|2422.58|2421.08|2422.58|2421.08|2422.57|2421.07|0
1641538260000|2022-01-07 06:51:00|2422.57|2421.07|2422.36|2420.86|2422.58|2421.08|2422.35|2420.85|0
1641538270000|2022-01-07 06:51:10|2422.35|2420.85|2422.36|2420.86|2422.36|2420.86|2422.35|2420.85|0
1641538280000|2022-01-07 06:51:20|2422.35|2420.85|2422.14|2420.64|2422.35|2420.85|2422.14|2420.64|0
1641538290000|2022-01-07 06:51:30|2422.13|2420.63|2422.11|2420.61|2422.13|2420.63|2422.11|2420.61|0
1641538300000|2022-01-07 06:51:40|2422.12|2420.62|2422.34|2420.84|2422.35|2420.85|2422.12|2420.62|0
1641538310000|2022-01-07 06:51:50|2422.35|2420.85|2422.36|2420.86|2422.36|2420.86|2422.35|2420.85|0
1641538320000|2022-01-07 06:52:00|2422.32|2420.82|2422.25|2420.75|2422.32|2420.82|2422.24|2420.74|0
1641538330000|2022-01-07 06:52:10|2422.28|2420.78|2422.28|2420.78|2422.28|2420.78|2422.28|2420.78|0
1641538340000|2022-01-07 06:52:20|2422.36|2420.86|2422.5|2421|2422.5|2421|2422.15|2420.65|0
1641538350000|2022-01-07 06:52:30|2422.41|2420.91|2422.41|2420.91|2422.41|2420.91|2422.39|2420.89|0
1641538360000|2022-01-07 06:52:40|2422.44|2420.94|2422.39|2420.89|2422.5|2421|2422.39|2420.89|0
1641538370000|2022-01-07 06:52:50|2422.38|2420.88|2422.44|2420.94|2422.44|2420.94|2422.38|2420.88|0
1641538380000|2022-01-07 06:53:00|2422.5|2421|2422.39|2420.89|2422.5|2421|2422.38|2420.88|0
1641538390000|2022-01-07 06:53:10|2422.38|2420.88|2422.37|2420.87|2422.38|2420.88|2422.37|2420.87|0
1641538400000|2022-01-07 06:53:20|2422.38|2420.88|2422.37|2420.87|2422.38|2420.88|2422.37|2420.87|0
1641538410000|2022-01-07 06:53:30|2422.36|2420.86|2422.38|2420.88|2422.38|2420.88|2422.36|2420.86|0
1641538420000|2022-01-07 06:53:40|2422.37|2420.87|2422.22|2420.72|2422.37|2420.87|2421.91|2420.41|0
1641538430000|2022-01-07 06:53:50|2422.19|2420.69|2422.13|2420.63|2422.19|2420.69|2422.12|2420.62|0
1641538440000|2022-01-07 06:54:00|2422.12|2420.62|2421.9|2420.4|2422.12|2420.62|2421.9|2420.4|0
1641538450000|2022-01-07 06:54:10|2421.91|2420.41|2421.88|2420.38|2421.91|2420.41|2421.88|2420.38|0
1641538460000|2022-01-07 06:54:20|2421.89|2420.39|2421.89|2420.39|2421.89|2420.39|2421.89|2420.39|0
1641538470000|2022-01-07 06:54:30|2421.88|2420.38|2421.86|2420.36|2421.88|2420.38|2421.86|2420.36|0
1641538490000|2022-01-07 06:54:50|2421.87|2420.37|2421.91|2420.41|2422.09|2420.59|2421.87|2420.37|0
1641538500000|2022-01-07 06:55:00|2421.96|2420.46|2421.89|2420.39|2422.1|2420.6|2421.88|2420.38|0
1641538510000|2022-01-07 06:55:10|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|2421.88|2420.38|0
1641538520000|2022-01-07 06:55:20|2421.91|2420.41|2421.99|2420.49|2421.99|2420.49|2421.91|2420.41|0
1641538530000|2022-01-07 06:55:30|2422.02|2420.52|2422.1|2420.6|2422.1|2420.6|2422.02|2420.52|0
1641538550000|2022-01-07 06:55:50|2422.09|2420.59|2421.97|2420.47|2422.09|2420.59|2421.88|2420.38|0
1641538560000|2022-01-07 06:56:00|2422.09|2420.59|2421.97|2420.47|2422.1|2420.6|2421.97|2420.47|0
1641538570000|2022-01-07 06:56:10|2421.94|2420.44|2422.08|2420.58|2422.09|2420.59|2421.86|2420.36|0
1641538580000|2022-01-07 06:56:20|2422.09|2420.59|2422.09|2420.59|2422.09|2420.59|2422.08|2420.58|0
1641538590000|2022-01-07 06:56:30|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|2422.1|2420.6|0
1641538610000|2022-01-07 06:56:50|2422.09|2420.59|2422.19|2420.69|2422.19|2420.69|2422.09|2420.59|0
1641538620000|2022-01-07 06:57:00|2422.2|2420.7|2422.1|2420.6|2422.2|2420.7|2422.1|2420.6|0
1641538630000|2022-01-07 06:57:10|2422.09|2420.59|2422.09|2420.59|2422.09|2420.59|2422.09|2420.59|0
1641538640000|2022-01-07 06:57:20|2422.08|2420.58|2422.08|2420.58|2422.08|2420.58|2422.08|2420.58|0
1641538650000|2022-01-07 06:57:30|2422.09|2420.59|2422.08|2420.58|2422.09|2420.59|2422.08|2420.58|0
1641538670000|2022-01-07 06:57:50|2422.09|2420.59|2422.09|2420.59|2422.09|2420.59|2422.09|2420.59|0
1641538680000|2022-01-07 06:58:00|2422.08|2420.58|2422.08|2420.58|2422.08|2420.58|2422.08|2420.58|0
1641538690000|2022-01-07 06:58:10|2422.09|2420.59|2421.85|2420.35|2422.09|2420.59|2421.85|2420.35|0
1641538700000|2022-01-07 06:58:20|2421.84|2420.34|2421.62|2420.12|2421.84|2420.34|2421.62|2420.12|0
1641538710000|2022-01-07 06:58:30|2421.61|2420.11|2421.61|2420.11|2421.62|2420.12|2421.61|2420.11|0
1641538740000|2022-01-07 06:59:00|2421.58|2420.08|2421.49|2419.99|2421.58|2420.08|2421.49|2419.99|0
1641538750000|2022-01-07 06:59:10|2421.5|2420|2421.64|2420.14|2421.64|2420.14|2421.5|2420|0
1641538760000|2022-01-07 06:59:20|2421.63|2420.13|2421.63|2420.13|2421.63|2420.13|2421.63|2420.13|0
1641538770000|2022-01-07 06:59:30|2421.64|2420.14|2421.41|2419.91|2421.64|2420.14|2421.41|2419.91|0
1641538780000|2022-01-07 06:59:40|2421.48|2419.98|2421.62|2420.12|2421.63|2420.13|2421.48|2419.98|0
1641538790000|2022-01-07 06:59:50|2421.63|2420.13|2422.29|2420.79|2422.29|2420.79|2421.62|2420.12|0
1641538800000|2022-01-07 07:00:00|2422.22|2420.72|2423.37|2421.87|2423.37|2421.87|2422.06|2420.56|0
1641538810000|2022-01-07 07:00:10|2423.3|2421.8|2422.45|2420.95|2423.3|2421.8|2422.45|2420.95|0
1641538820000|2022-01-07 07:00:20|2422.44|2420.94|2422.1|2420.6|2422.44|2420.94|2422.01|2420.51|0
1641538830000|2022-01-07 07:00:30|2422.13|2420.63|2422.55|2421.05|2422.55|2421.05|2422.13|2420.63|0
1641538840000|2022-01-07 07:00:40|2422.56|2421.06|2422.34|2420.84|2422.56|2421.06|2422.34|2420.84|0
1641538850000|2022-01-07 07:00:50|2422.3|2420.8|2421.9|2420.4|2422.3|2420.8|2421.8|2420.3|0
1641538860000|2022-01-07 07:01:00|2421.94|2420.44|2422.01|2420.51|2422.44|2420.94|2421.94|2420.44|0
1641538870000|2022-01-07 07:01:10|2422.04|2420.54|2421.56|2420.06|2422.1|2420.6|2421.56|2420.06|0
1641538880000|2022-01-07 07:01:20|2421.53|2420.03|2420.87|2419.37|2421.53|2420.03|2420.87|2419.37|0
1641538890000|2022-01-07 07:01:30|2420.83|2419.33|2420.88|2419.38|2420.88|2419.38|2420.75|2419.25|0
1641538900000|2022-01-07 07:01:40|2420.95|2419.45|2421.78|2420.28|2421.78|2420.28|2420.95|2419.45|0
1641538910000|2022-01-07 07:01:50|2421.8|2420.3|2421.78|2420.28|2421.8|2420.3|2421.78|2420.28|0
1641538920000|2022-01-07 07:02:00|2421.71|2420.21|2420.9|2419.4|2421.71|2420.21|2420.89|2419.39|0
1641538930000|2022-01-07 07:02:10|2420.97|2419.47|2420.9|2419.4|2421.11|2419.61|2420.9|2419.4|0
1641538940000|2022-01-07 07:02:20|2420.92|2419.42|2420.68|2419.18|2421.14|2419.64|2420.67|2419.17|0
1641538950000|2022-01-07 07:02:30|2420.7|2419.2|2420.56|2419.06|2420.91|2419.41|2420.56|2419.06|0
1641538960000|2022-01-07 07:02:40|2420.53|2419.03|2420.42|2418.92|2420.53|2419.03|2420.1|2418.6|0
1641538970000|2022-01-07 07:02:50|2420.34|2418.84|2420.1|2418.6|2420.34|2418.84|2420.1|2418.6|0
1641538980000|2022-01-07 07:03:00|2420.06|2418.56|2419.98|2418.48|2420.28|2418.78|2419.52|2418.02|0
1641538990000|2022-01-07 07:03:10|2420.01|2418.51|2419.75|2418.25|2420.07|2418.57|2419.75|2418.25|0
1641539000000|2022-01-07 07:03:20|2419.79|2418.29|2419.97|2418.47|2419.98|2418.48|2419.63|2418.13|0
1641539010000|2022-01-07 07:03:30|2419.9|2418.4|2419.54|2418.04|2419.9|2418.4|2419.54|2418.04|0
1641539020000|2022-01-07 07:03:40|2419.51|2418.01|2419.76|2418.26|2419.76|2418.26|2419.42|2417.92|0
1641539030000|2022-01-07 07:03:50|2419.83|2418.33|2420.2|2418.7|2420.2|2418.7|2419.83|2418.33|0
1641539040000|2022-01-07 07:04:00|2420.24|2418.74|2419.98|2418.48|2420.3|2418.8|2419.76|2418.26|0
1641539050000|2022-01-07 07:04:10|2419.94|2418.44|2419.95|2418.45|2419.95|2418.45|2419.61|2418.11|0
1641539060000|2022-01-07 07:04:20|2419.94|2418.44|2419.95|2418.45|2419.95|2418.45|2419.94|2418.44|0
1641539070000|2022-01-07 07:04:30|2419.96|2418.46|2419.96|2418.46|2420.19|2418.69|2419.96|2418.46|0
1641539080000|2022-01-07 07:04:40|2419.97|2418.47|2419.98|2418.48|2420.19|2418.69|2419.97|2418.47|0
1641539090000|2022-01-07 07:04:50|2420.07|2418.57|2419.97|2418.47|2420.19|2418.69|2419.96|2418.46|0
1641539100000|2022-01-07 07:05:00|2419.96|2418.46|2420.19|2418.69|2420.19|2418.69|2419.95|2418.45|0
1641539110000|2022-01-07 07:05:10|2420.2|2418.7|2420.2|2418.7|2420.43|2418.93|2420.2|2418.7|0
1641539120000|2022-01-07 07:05:20|2420.22|2418.72|2420.2|2418.7|2420.22|2418.72|2420.2|2418.7|0
1641539130000|2022-01-07 07:05:30|2420.21|2418.71|2420.22|2418.72|2420.22|2418.72|2420.21|2418.71|0
1641539140000|2022-01-07 07:05:40|2420.18|2418.68|2420.66|2419.16|2420.66|2419.16|2420.09|2418.59|0
1641539150000|2022-01-07 07:05:50|2420.73|2419.23|2421.12|2419.62|2421.21|2419.71|2420.73|2419.23|0
1641539160000|2022-01-07 07:06:00|2421.11|2419.61|2421.11|2419.61|2421.11|2419.61|2420.88|2419.38|0
1641539170000|2022-01-07 07:06:10|2421.09|2419.59|2421.09|2419.59|2421.09|2419.59|2420.88|2419.38|0
1641539180000|2022-01-07 07:06:20|2421.08|2419.58|2421.28|2419.78|2421.3|2419.8|2421.08|2419.58|0
1641539190000|2022-01-07 07:06:30|2421.29|2419.79|2420.84|2419.34|2421.29|2419.79|2420.84|2419.34|0
1641539200000|2022-01-07 07:06:40|2420.87|2419.37|2421.18|2419.68|2421.18|2419.68|2420.87|2419.37|0
1641539210000|2022-01-07 07:06:50|2421.22|2419.72|2421.51|2420.01|2421.62|2420.12|2421.22|2419.72|0
1641539220000|2022-01-07 07:07:00|2421.5|2420|2421.5|2420|2421.61|2420.11|2421.39|2419.89|0
1641539230000|2022-01-07 07:07:10|2421.51|2420.01|2421|2419.5|2421.51|2420.01|2421|2419.5|0
1641539240000|2022-01-07 07:07:20|2421.01|2419.51|2421.01|2419.51|2421.01|2419.51|2420.78|2419.28|0
1641539250000|2022-01-07 07:07:30|2421.02|2419.52|2420.6|2419.1|2421.02|2419.52|2420.6|2419.1|0
1641539260000|2022-01-07 07:07:40|2420.61|2419.11|2421.15|2419.65|2421.27|2419.77|2420.61|2419.11|0
1641539270000|2022-01-07 07:07:50|2421.18|2419.68|2421.27|2419.77|2421.29|2419.79|2421.15|2419.65|0
1641539280000|2022-01-07 07:08:00|2421.3|2419.8|2421.51|2420.01|2421.51|2420.01|2421.29|2419.79|0
1641539290000|2022-01-07 07:08:10|2421.5|2420|2421.27|2419.77|2421.5|2420|2421.27|2419.77|0
1641539300000|2022-01-07 07:08:20|2421.31|2419.81|2421.28|2419.78|2421.37|2419.87|2421.26|2419.76|0
1641539310000|2022-01-07 07:08:30|2421.31|2419.81|2420.83|2419.33|2421.38|2419.88|2420.83|2419.33|0
1641539320000|2022-01-07 07:08:40|2420.82|2419.32|2421.05|2419.55|2421.05|2419.55|2420.6|2419.1|0
1641539330000|2022-01-07 07:08:50|2421.04|2419.54|2421.02|2419.52|2421.04|2419.54|2420.83|2419.33|0
1641539340000|2022-01-07 07:09:00|2421.05|2419.55|2420.81|2419.31|2421.26|2419.76|2420.81|2419.31|0
1641539350000|2022-01-07 07:09:10|2420.83|2419.33|2421.05|2419.55|2421.05|2419.55|2420.83|2419.33|0
1641539360000|2022-01-07 07:09:20|2421.02|2419.52|2420.38|2418.88|2421.02|2419.52|2420.38|2418.88|0
1641539370000|2022-01-07 07:09:30|2420.31|2418.81|2420.16|2418.66|2420.31|2418.81|2420.15|2418.65|0
1641539380000|2022-01-07 07:09:40|2420.17|2418.67|2420.17|2418.67|2420.17|2418.67|2420.17|2418.67|0
1641539390000|2022-01-07 07:09:50|2420.16|2418.66|2420.37|2418.87|2420.38|2418.88|2420.15|2418.65|0
1641539400000|2022-01-07 07:10:00|2420.38|2418.88|2420.14|2418.64|2420.38|2418.88|2420.14|2418.64|0
1641539410000|2022-01-07 07:10:10|2420.13|2418.63|2420.13|2418.63|2420.23|2418.73|2420.12|2418.62|0
1641539420000|2022-01-07 07:10:20|2420.14|2418.64|2420.23|2418.73|2420.23|2418.73|2420.12|2418.62|0
1641539430000|2022-01-07 07:10:30|2420.24|2418.74|2420.15|2418.65|2420.24|2418.74|2420.14|2418.64|0
1641539440000|2022-01-07 07:10:40|2420.22|2418.72|2420.36|2418.86|2420.36|2418.86|2420.22|2418.72|0
1641539460000|2022-01-07 07:11:00|2420.37|2418.87|2420.57|2419.07|2420.58|2419.08|2420.37|2418.87|0
1641539470000|2022-01-07 07:11:10|2420.59|2419.09|2420.59|2419.09|2420.59|2419.09|2420.59|2419.09|0
1641539480000|2022-01-07 07:11:20|2420.57|2419.07|2420.36|2418.86|2420.58|2419.08|2420.36|2418.86|0
1641539490000|2022-01-07 07:11:30|2420.35|2418.85|2420.59|2419.09|2420.59|2419.09|2420.14|2418.64|0
1641539500000|2022-01-07 07:11:40|2420.52|2419.02|2420.59|2419.09|2420.59|2419.09|2420.38|2418.88|0
1641539510000|2022-01-07 07:11:50|2420.55|2419.05|2420.36|2418.86|2420.55|2419.05|2420.36|2418.86|0
1641539520000|2022-01-07 07:12:00|2420.37|2418.87|2420.34|2418.84|2420.37|2418.87|2420.33|2418.83|0
1641539530000|2022-01-07 07:12:10|2420.35|2418.85|2420.36|2418.86|2420.36|2418.86|2420.35|2418.85|0
1641539540000|2022-01-07 07:12:20|2420.35|2418.85|2420.33|2418.83|2420.35|2418.85|2420.32|2418.82|0
1641539550000|2022-01-07 07:12:30|2420.34|2418.84|2420.33|2418.83|2420.34|2418.84|2420.33|2418.83|0
1641539560000|2022-01-07 07:12:40|2420.35|2418.85|2420.35|2418.85|2420.35|2418.85|2420.34|2418.84|0
1641539570000|2022-01-07 07:12:50|2420.34|2418.84|2420.33|2418.83|2420.65|2419.15|2420.33|2418.83|0
1641539590000|2022-01-07 07:13:10|2420.26|2418.76|2420.12|2418.62|2420.26|2418.76|2420.11|2418.61|0
1641539600000|2022-01-07 07:13:20|2420.09|2418.59|2419.87|2418.37|2420.09|2418.59|2419.85|2418.35|0
1641539610000|2022-01-07 07:13:30|2419.88|2418.38|2419.75|2418.25|2419.88|2418.38|2419.66|2418.16|0
1641539620000|2022-01-07 07:13:40|2419.78|2418.28|2420.33|2418.83|2420.33|2418.83|2419.75|2418.25|0
1641539630000|2022-01-07 07:13:50|2420.4|2418.9|2420.55|2419.05|2420.77|2419.27|2420.4|2418.9|0
1641539640000|2022-01-07 07:14:00|2420.52|2419.02|2420.09|2418.59|2420.52|2419.02|2420.08|2418.58|0
1641539660000|2022-01-07 07:14:20|2420.16|2418.66|2420.3|2418.8|2420.3|2418.8|2420.16|2418.66|0
1641539670000|2022-01-07 07:14:30|2420.34|2418.84|2420.53|2419.03|2420.54|2419.04|2420.34|2418.84|0
1641539680000|2022-01-07 07:14:40|2420.52|2419.02|2420.32|2418.82|2420.52|2419.02|2420.31|2418.81|0
1641539690000|2022-01-07 07:14:50|2420.46|2418.96|2420.76|2419.26|2420.76|2419.26|2420.46|2418.96|0
1641539700000|2022-01-07 07:15:00|2420.64|2419.14|2420.66|2419.16|2420.78|2419.28|2420.64|2419.14|0
1641539710000|2022-01-07 07:15:10|2420.69|2419.19|2420.56|2419.06|2420.78|2419.28|2420.55|2419.05|0
1641539720000|2022-01-07 07:15:20|2420.55|2419.05|2420.79|2419.29|2420.79|2419.29|2420.55|2419.05|0
1641539730000|2022-01-07 07:15:30|2420.8|2419.3|2420.58|2419.08|2420.8|2419.3|2420.58|2419.08|0
1641539740000|2022-01-07 07:15:40|2420.51|2419.01|2420.8|2419.3|2420.8|2419.3|2420.37|2418.87|0
1641539750000|2022-01-07 07:15:50|2420.87|2419.37|2421.04|2419.54|2421.04|2419.54|2420.87|2419.37|0
1641539760000|2022-01-07 07:16:00|2421.03|2419.53|2420.83|2419.33|2421.03|2419.53|2420.82|2419.32|0
1641539770000|2022-01-07 07:16:10|2420.85|2419.35|2420.62|2419.12|2420.85|2419.35|2420.62|2419.12|0
1641539780000|2022-01-07 07:16:20|2420.63|2419.13|2420.62|2419.12|2420.63|2419.13|2420.61|2419.11|0
1641539790000|2022-01-07 07:16:30|2420.63|2419.13|2420.85|2419.35|2420.85|2419.35|2420.63|2419.13|0
1641539800000|2022-01-07 07:16:40|2420.86|2419.36|2420.86|2419.36|2421.07|2419.57|2420.86|2419.36|0
1641539810000|2022-01-07 07:16:50|2420.88|2419.38|2420.95|2419.45|2421.09|2419.59|2420.86|2419.36|0
1641539820000|2022-01-07 07:17:00|2420.99|2419.49|2420.86|2419.36|2421.18|2419.68|2420.86|2419.36|0
1641539830000|2022-01-07 07:17:10|2420.79|2419.29|2420.64|2419.14|2420.79|2419.29|2420.41|2418.91|0
1641539840000|2022-01-07 07:17:20|2420.6|2419.1|2420.65|2419.15|2420.65|2419.15|2420.52|2419.02|0
1641539850000|2022-01-07 07:17:30|2420.72|2419.22|2420.96|2419.46|2421.09|2419.59|2420.72|2419.22|0
1641539860000|2022-01-07 07:17:40|2420.95|2419.45|2420.76|2419.26|2420.95|2419.45|2420.76|2419.26|0
1641539870000|2022-01-07 07:17:50|2420.79|2419.29|2421.1|2419.6|2421.19|2419.69|2420.79|2419.29|0
1641539880000|2022-01-07 07:18:00|2421.09|2419.59|2421.31|2419.81|2421.34|2419.84|2421.09|2419.59|0
1641539890000|2022-01-07 07:18:10|2421.32|2419.82|2421.3|2419.8|2421.33|2419.83|2421.3|2419.8|0
1641539900000|2022-01-07 07:18:20|2421.29|2419.79|2421.3|2419.8|2421.3|2419.8|2421.29|2419.79|0
1641539910000|2022-01-07 07:18:30|2421.37|2419.87|2421.3|2419.8|2421.52|2420.02|2421.3|2419.8|0
1641539920000|2022-01-07 07:18:40|2421.37|2419.87|2421.07|2419.57|2421.51|2420.01|2421.07|2419.57|0
1641539930000|2022-01-07 07:18:50|2421.09|2419.59|2421.09|2419.59|2421.09|2419.59|2421.09|2419.59|0
1641539940000|2022-01-07 07:19:00|2421.16|2419.66|2421.52|2420.02|2421.52|2420.02|2421.16|2419.66|0
1641539950000|2022-01-07 07:19:10|2421.53|2420.03|2421.95|2420.45|2421.97|2420.47|2421.53|2420.03|0
1641539990000|2022-01-07 07:19:50|2421.99|2420.49|2421.95|2420.45|2422.04|2420.54|2421.95|2420.45|0
1641540000000|2022-01-07 07:20:00|2422.16|2420.66|2422.59|2421.09|2422.7|2421.2|2422.16|2420.66|0
1641540010000|2022-01-07 07:20:10|2422.58|2421.08|2422.35|2420.85|2422.58|2421.08|2422.35|2420.85|0
1641540020000|2022-01-07 07:20:20|2422.42|2420.92|2422.66|2421.16|2422.66|2421.16|2422.42|2420.92|0
1641540030000|2022-01-07 07:20:30|2422.69|2421.19|2423.02|2421.52|2423.02|2421.52|2422.58|2421.08|0
1641540040000|2022-01-07 07:20:40|2423.05|2421.55|2423.03|2421.53|2423.12|2421.62|2423.02|2421.52|0
1641540050000|2022-01-07 07:20:50|2423.06|2421.56|2423.25|2421.75|2423.28|2421.78|2423.06|2421.56|0
1641540060000|2022-01-07 07:21:00|2423.22|2421.72|2423.28|2421.78|2423.28|2421.78|2423.14|2421.64|0
1641540070000|2022-01-07 07:21:10|2423.27|2421.77|2423.28|2421.78|2423.28|2421.78|2423.27|2421.77|0
1641540080000|2022-01-07 07:21:20|2423.27|2421.77|2423.04|2421.54|2423.27|2421.77|2423.04|2421.54|0
1641540090000|2022-01-07 07:21:30|2423.05|2421.55|2423.26|2421.76|2423.27|2421.77|2423.04|2421.54|0
1641540100000|2022-01-07 07:21:40|2423.25|2421.75|2423.27|2421.77|2423.27|2421.77|2423.14|2421.64|0
1641540110000|2022-01-07 07:21:50|2423.25|2421.75|2423.03|2421.53|2423.25|2421.75|2423.03|2421.53|0
1641540120000|2022-01-07 07:22:00|2423.04|2421.54|2423.03|2421.53|2423.04|2421.54|2423.03|2421.53|0
1641540130000|2022-01-07 07:22:10|2423.04|2421.54|2423.36|2421.86|2423.36|2421.86|2423.04|2421.54|0
1641540140000|2022-01-07 07:22:20|2423.33|2421.83|2423.26|2421.76|2423.36|2421.86|2423.25|2421.75|0
1641540150000|2022-01-07 07:22:30|2423.25|2421.75|2423.04|2421.54|2423.25|2421.75|2423.04|2421.54|0
1641540160000|2022-01-07 07:22:40|2423.03|2421.53|2423.03|2421.53|2423.03|2421.53|2423.03|2421.53|0
1641540170000|2022-01-07 07:22:50|2423.02|2421.52|2423.03|2421.53|2423.04|2421.54|2423.02|2421.52|0
1641540180000|2022-01-07 07:23:00|2423.02|2421.52|2422.8|2421.3|2423.02|2421.52|2422.8|2421.3|0
1641540190000|2022-01-07 07:23:10|2422.73|2421.23|2422.8|2421.3|2422.81|2421.31|2422.58|2421.08|0
1641540200000|2022-01-07 07:23:20|2422.82|2421.32|2422.82|2421.32|2422.82|2421.32|2422.81|2421.31|0
1641540210000|2022-01-07 07:23:30|2422.8|2421.3|2422.68|2421.18|2422.8|2421.3|2422.59|2421.09|0
1641540220000|2022-01-07 07:23:40|2422.67|2421.17|2423.25|2421.75|2423.25|2421.75|2422.67|2421.17|0
1641540230000|2022-01-07 07:23:50|2423.29|2421.79|2423.47|2421.97|2423.47|2421.97|2423.29|2421.79|0
1641540240000|2022-01-07 07:24:00|2423.25|2421.75|2423.25|2421.75|2423.36|2421.86|2423.25|2421.75|0
1641540250000|2022-01-07 07:24:10|2423.23|2421.73|2422.8|2421.3|2423.23|2421.73|2422.58|2421.08|0
1641540270000|2022-01-07 07:24:30|2422.82|2421.32|2423.03|2421.53|2423.04|2421.54|2422.82|2421.32|0
1641540280000|2022-01-07 07:24:40|2423.02|2421.52|2423.02|2421.52|2423.03|2421.53|2423.02|2421.52|0
1641540290000|2022-01-07 07:24:50|2423|2421.5|2422.79|2421.29|2423|2421.5|2422.79|2421.29|0
1641540300000|2022-01-07 07:25:00|2422.8|2421.3|2422.79|2421.29|2422.8|2421.3|2422.79|2421.29|0
1641540310000|2022-01-07 07:25:10|2422.78|2421.28|2422.56|2421.06|2422.78|2421.28|2422.56|2421.06|0
1641540320000|2022-01-07 07:25:20|2422.49|2420.99|2422.57|2421.07|2422.57|2421.07|2422.34|2420.84|0
1641540330000|2022-01-07 07:25:30|2422.56|2421.06|2422.66|2421.16|2422.79|2421.29|2422.56|2421.06|0
1641540340000|2022-01-07 07:25:40|2422.63|2421.13|2422.56|2421.06|2422.66|2421.16|2422.56|2421.06|0
1641540350000|2022-01-07 07:25:50|2422.63|2421.13|2422.78|2421.28|2422.79|2421.29|2422.63|2421.13|0
1641540360000|2022-01-07 07:26:00|2422.79|2421.29|2423.18|2421.68|2423.21|2421.71|2422.79|2421.29|0
1641540370000|2022-01-07 07:26:10|2423.09|2421.59|2423.23|2421.73|2423.23|2421.73|2423|2421.5|0
1641540380000|2022-01-07 07:26:20|2423.24|2421.74|2423.33|2421.83|2423.33|2421.83|2423.23|2421.73|0
1641540390000|2022-01-07 07:26:30|2423.3|2421.8|2423.48|2421.98|2423.48|2421.98|2423.24|2421.74|0
1641540400000|2022-01-07 07:26:40|2423.52|2422.02|2423.48|2421.98|2423.57|2422.07|2423.48|2421.98|0
1641540410000|2022-01-07 07:26:50|2423.45|2421.95|2423.92|2422.42|2423.92|2422.42|2423.27|2421.77|0
1641540420000|2022-01-07 07:27:00|2423.85|2422.35|2423.48|2421.98|2423.85|2422.35|2423.48|2421.98|0
1641540430000|2022-01-07 07:27:10|2423.55|2422.05|2423.69|2422.19|2423.71|2422.21|2423.55|2422.05|0
1641540440000|2022-01-07 07:27:20|2423.7|2422.2|2423.49|2421.99|2423.7|2422.2|2423.48|2421.98|0
1641540450000|2022-01-07 07:27:30|2423.51|2422.01|2423.51|2422.01|2423.51|2422.01|2423.51|2422.01|0
1641540460000|2022-01-07 07:27:40|2423.49|2421.99|2423.59|2422.09|2423.71|2422.21|2423.49|2421.99|0
1641540470000|2022-01-07 07:27:50|2423.57|2422.07|2423.71|2422.21|2423.71|2422.21|2423.57|2422.07|0
1641540480000|2022-01-07 07:28:00|2423.67|2422.17|2423.38|2421.88|2423.67|2422.17|2423.38|2421.88|0
1641540490000|2022-01-07 07:28:10|2423.35|2421.85|2423.28|2421.78|2423.38|2421.88|2423.28|2421.78|0
1641540500000|2022-01-07 07:28:20|2423.35|2421.85|2423.51|2422.01|2423.51|2422.01|2423.35|2421.85|0
1641540510000|2022-01-07 07:28:30|2423.39|2421.89|2423.38|2421.88|2423.39|2421.89|2423.29|2421.79|0
1641540520000|2022-01-07 07:28:40|2423.39|2421.89|2423.39|2421.89|2423.51|2422.01|2423.38|2421.88|0
1641540530000|2022-01-07 07:28:50|2423.35|2421.85|2423.39|2421.89|2423.39|2421.89|2423.3|2421.8|0
1641540540000|2022-01-07 07:29:00|2423.4|2421.9|2423.28|2421.78|2423.49|2421.99|2423.28|2421.78|0
1641540550000|2022-01-07 07:29:10|2423.29|2421.79|2423.3|2421.8|2423.3|2421.8|2423.29|2421.79|0
1641540560000|2022-01-07 07:29:20|2423.33|2421.83|2423.52|2422.02|2423.52|2422.02|2423.33|2421.83|0
1641540570000|2022-01-07 07:29:30|2423.51|2422.01|2423.07|2421.57|2423.51|2422.01|2423.07|2421.57|0
1641540580000|2022-01-07 07:29:40|2423.09|2421.59|2422.85|2421.35|2423.09|2421.59|2422.85|2421.35|0
1641540590000|2022-01-07 07:29:50|2422.88|2421.38|2422.85|2421.35|2422.94|2421.44|2422.85|2421.35|0
1641540600000|2022-01-07 07:30:00|2422.83|2421.33|2422.62|2421.12|2422.83|2421.33|2422.5|2421|0
1641540610000|2022-01-07 07:30:10|2422.61|2421.11|2422.94|2421.44|2423.07|2421.57|2422.61|2421.11|0
1641540620000|2022-01-07 07:30:20|2422.9|2421.4|2423.03|2421.53|2423.03|2421.53|2422.85|2421.35|5
1641540630000|2022-01-07 07:30:30|2423.02|2421.52|2421.74|2420.34|2423.03|2421.53|2421.74|2420.34|1
1641540640000|2022-01-07 07:30:40|2421.99|2420.59|2421.24|2419.84|2421.99|2420.59|2421.24|2419.84|7
1641540650000|2022-01-07 07:30:50|2421.12|2419.72|2421.12|2419.72|2421.12|2419.72|2420.87|2419.47|1
1641540660000|2022-01-07 07:31:00|2421.24|2419.84|2422.49|2421.09|2423.37|2421.97|2421.12|2419.72|14
1641540670000|2022-01-07 07:31:10|||||||||3
1641540680000|2022-01-07 07:31:20|2422.37|2420.97|2421.87|2420.47|2422.37|2420.97|2421.87|2420.47|0
1641540690000|2022-01-07 07:31:30|2421.74|2420.34|2421.62|2420.22|2421.87|2420.47|2421.62|2420.22|2
1641540700000|2022-01-07 07:31:40|2421.74|2420.34|2422.49|2421.09|2422.62|2421.22|2421.74|2420.34|9
1641540710000|2022-01-07 07:31:50|2422.62|2421.22|2422.62|2421.22|2422.74|2421.34|2422.62|2421.22|16
1641540720000|2022-01-07 07:32:00|2423.49|2422.09|2423.12|2421.72|2423.49|2422.09|2422.74|2421.34|5
1641540730000|2022-01-07 07:32:10|2422.99|2421.59|2422.99|2421.59|2423.12|2421.72|2422.99|2421.59|13
1641540740000|2022-01-07 07:32:20|2423.24|2421.84|2426.62|2425.22|2426.62|2425.22|2423.24|2421.84|21
1641540750000|2022-01-07 07:32:30|2426.49|2425.09|2426.12|2424.72|2426.62|2425.22|2426.12|2424.72|0
1641540770000|2022-01-07 07:32:50|2427.24|2425.84|2427.37|2425.97|2427.62|2426.22|2426.87|2425.47|7
1641540780000|2022-01-07 07:33:00|2427.24|2425.84|2427.74|2426.34|2427.87|2426.47|2427.12|2425.72|13
1641540790000|2022-01-07 07:33:10|2427.12|2425.72|2427.24|2425.84|2427.24|2425.84|2426.87|2425.47|1
1641540800000|2022-01-07 07:33:20|2427.49|2426.09|2426.99|2425.59|2427.74|2426.34|2426.74|2425.34|1
1641540820000|2022-01-07 07:33:40|2426.74|2425.34|2426.99|2425.59|2426.99|2425.59|2426.74|2425.34|1
1641540830000|2022-01-07 07:33:50|2426.74|2425.34|2426.74|2425.34|2426.74|2425.34|2426.74|2425.34|0
1641540840000|2022-01-07 07:34:00|2426.37|2424.97|2426.24|2424.84|2426.37|2424.97|2425.87|2424.47|2
1641540860000|2022-01-07 07:34:20|2426.12|2424.72|2426.12|2424.72|2426.12|2424.72|2426.12|2424.72|0
1641540870000|2022-01-07 07:34:30|2424.99|2423.59|2425.49|2424.09|2425.49|2424.09|2424.99|2423.59|6
1641540880000|2022-01-07 07:34:40|2425.37|2423.97|2425.37|2423.97|2425.37|2423.97|2425.12|2423.72|0
1641540890000|2022-01-07 07:34:50|2425.24|2423.84|2425.24|2423.84|2425.24|2423.84|2424.99|2423.59|0
1641540900000|2022-01-07 07:35:00|2425.12|2423.72|2424.99|2423.59|2425.12|2423.72|2424.87|2423.47|0
1641540910000|2022-01-07 07:35:10|2424.87|2423.47|2424.87|2423.47|2424.87|2423.47|2424.74|2423.34|0
1641540920000|2022-01-07 07:35:20|2424.62|2423.22|2424.62|2423.22|2424.62|2423.22|2424.62|2423.22|1
1641540930000|2022-01-07 07:35:30|2424.24|2422.84|2424.37|2422.97|2424.37|2422.97|2424.24|2422.84|2
1641540950000|2022-01-07 07:35:50|2424.12|2422.72|2424.12|2422.72|2424.12|2422.72|2424.12|2422.72|1
1641540960000|2022-01-07 07:36:00|||||||||9
1641540970000|2022-01-07 07:36:10|2424.74|2423.34|2424.99|2423.59|2424.99|2423.59|2424.74|2423.34|12
1641540980000|2022-01-07 07:36:20|2424.24|2422.84|2424.24|2422.84|2424.24|2422.84|2424.24|2422.84|2
1641540990000|2022-01-07 07:36:30|2424.74|2423.34|2424.99|2423.59|2424.99|2423.59|2424.74|2423.34|0
1641541000000|2022-01-07 07:36:40|2424.62|2423.22|2424.49|2423.09|2424.62|2423.22|2424.12|2422.72|10
1641541010000|2022-01-07 07:36:50|2424.37|2422.97|2424.24|2422.84|2424.37|2422.97|2424.24|2422.84|1
1641541020000|2022-01-07 07:37:00|2424.37|2422.97|2424.12|2422.72|2424.37|2422.97|2424.12|2422.72|5
1641541030000|2022-01-07 07:37:10|||||||||4
1641541040000|2022-01-07 07:37:20|||||||||1
1641541070000|2022-01-07 07:37:50|2423.74|2422.34|2424.74|2423.34|2424.74|2423.34|2423.74|2422.34|10
1641541080000|2022-01-07 07:38:00|2424.62|2423.22|2424.62|2423.22|2424.74|2423.34|2424.62|2423.22|2
1641541140000|2022-01-07 07:39:00|2424.49|2423.09|2423.99|2422.59|2424.49|2423.09|2423.99|2422.59|1
1641541200000|2022-01-07 07:40:00|2423.87|2422.47|2423.74|2422.34|2423.87|2422.47|2423.74|2422.34|0
1641541210000|2022-01-07 07:40:10|||||||||1
1641541250000|2022-01-07 07:40:50|2423.62|2422.22|2423.62|2422.22|2423.62|2422.22|2423.62|2422.22|10
1641541260000|2022-01-07 07:41:00|2423.49|2422.09|2423.37|2421.97|2423.62|2422.22|2423.37|2421.97|11
1641541270000|2022-01-07 07:41:10|||||||||1
1641541300000|2022-01-07 07:41:40|||||||||2
1641541330000|2022-01-07 07:42:10|||||||||1
1641541380000|2022-01-07 07:43:00|2423.24|2421.84|2423.12|2421.72|2423.24|2421.84|2423.12|2421.72|2
1641541410000|2022-01-07 07:43:30|2423.24|2421.84|2423.24|2421.84|2423.24|2421.84|2423.24|2421.84|7
1641541430000|2022-01-07 07:43:50|2423.99|2422.59|2423.99|2422.59|2423.99|2422.59|2423.99|2422.59|6
1641541440000|2022-01-07 07:44:00|2423.87|2422.47|2423.87|2422.47|2423.87|2422.47|2423.87|2422.47|0
1641541500000|2022-01-07 07:45:00|2423.74|2422.34|2423.74|2422.34|2423.74|2422.34|2423.74|2422.34|0
1641541510000|2022-01-07 07:45:10|2423.99|2422.59|2423.99|2422.59|2423.99|2422.59|2423.99|2422.59|0
1641541540000|2022-01-07 07:45:40|||||||||1
1641541550000|2022-01-07 07:45:50|||||||||15
1641541560000|2022-01-07 07:46:00|2423.87|2422.47|2423.87|2422.47|2423.87|2422.47|2423.87|2422.47|0
1641541620000|2022-01-07 07:47:00|2423.74|2422.34|2423.74|2422.34|2423.74|2422.34|2423.74|2422.34|0
1641541640000|2022-01-07 07:47:20|2423.62|2422.22|2423.74|2422.34|2423.74|2422.34|2423.62|2422.22|3
1641541680000|2022-01-07 07:48:00|2423.62|2422.22|2423.37|2421.97|2423.62|2422.22|2423.37|2421.97|13
1641541690000|2022-01-07 07:48:10|2423.62|2422.22|2423.74|2422.34|2423.74|2422.34|2423.62|2422.22|12
1641541700000|2022-01-07 07:48:20|||||||||1
1641541740000|2022-01-07 07:49:00|2423.62|2422.22|2423.62|2422.22|2423.62|2422.22|2423.62|2422.22|0
1641541750000|2022-01-07 07:49:10|||||||||2
1641541770000|2022-01-07 07:49:30|||||||||1
1641541780000|2022-01-07 07:49:40|||||||||10
1641541800000|2022-01-07 07:50:00|2423.37|2421.97|2423.37|2421.97|2423.37|2421.97|2423.37|2421.97|16
1641541860000|2022-01-07 07:51:00|2423.24|2421.84|2423.24|2421.84|2423.24|2421.84|2423.24|2421.84|0
1641541920000|2022-01-07 07:52:00|2423.37|2421.97|2423.12|2421.72|2423.37|2421.97|2423.12|2421.72|2
1641541950000|2022-01-07 07:52:30|||||||||1
1641541980000|2022-01-07 07:53:00|2422.99|2421.59|2422.87|2421.47|2422.99|2421.59|2422.87|2421.47|20
1641542040000|2022-01-07 07:54:00|2422.74|2421.34|2422.62|2421.22|2422.74|2421.34|2422.62|2421.22|1
1641542060000|2022-01-07 07:54:20|2422.74|2421.34|2423.37|2421.97|2423.37|2421.97|2422.74|2421.34|13
1641542070000|2022-01-07 07:54:30|2423.49|2422.09|2423.49|2422.09|2423.49|2422.09|2423.49|2422.09|0
1641542080000|2022-01-07 07:54:40|2423.12|2421.72|2422.99|2421.59|2423.12|2421.72|2422.99|2421.59|7
1641542090000|2022-01-07 07:54:50|||||||||5
1641542100000|2022-01-07 07:55:00|2423.17|2421.67|2422.95|2421.45|2423.19|2421.69|2422.95|2421.45|0
1641542110000|2022-01-07 07:55:10|2422.96|2421.46|2422.96|2421.46|2423.19|2421.69|2422.96|2421.46|0
1641542120000|2022-01-07 07:55:20|2423|2421.5|2423.19|2421.69|2423.19|2421.69|2423|2421.5|0
1641542130000|2022-01-07 07:55:30|2423.15|2421.65|2423.19|2421.69|2423.19|2421.69|2423.07|2421.57|0
1641542140000|2022-01-07 07:55:40|2423.15|2421.65|2423.41|2421.91|2423.41|2421.91|2423.07|2421.57|0
1641542150000|2022-01-07 07:55:50|2423.4|2421.9|2423.41|2421.91|2423.41|2421.91|2423.28|2421.78|0
1641542160000|2022-01-07 07:56:00|2423.34|2421.84|2423.19|2421.69|2423.34|2421.84|2423.19|2421.69|0
1641542180000|2022-01-07 07:56:20|2423.07|2421.57|2422.97|2421.47|2423.07|2421.57|2422.96|2421.46|0
1641542190000|2022-01-07 07:56:30|2423.05|2421.55|2423.19|2421.69|2423.19|2421.69|2422.97|2421.47|0
1641542210000|2022-01-07 07:56:50|2423.12|2421.62|2422.96|2421.46|2423.19|2421.69|2422.96|2421.46|0
1641542220000|2022-01-07 07:57:00|2422.97|2421.47|2422.97|2421.47|2422.97|2421.47|2422.96|2421.46|0
1641542230000|2022-01-07 07:57:10|2423.05|2421.55|2423.07|2421.57|2423.19|2421.69|2423.05|2421.55|0
1641542240000|2022-01-07 07:57:20|2423.1|2421.6|2423.07|2421.57|2423.19|2421.69|2423.07|2421.57|0
1641542250000|2022-01-07 07:57:30|2423.03|2421.53|2422.82|2421.32|2423.03|2421.53|2422.52|2421.02|0
1641542260000|2022-01-07 07:57:40|2422.86|2421.36|2423.15|2421.65|2423.15|2421.65|2422.86|2421.36|0
1641542270000|2022-01-07 07:57:50|2423.18|2421.68|2423.59|2422.09|2423.59|2422.09|2423.18|2421.68|0
1641542280000|2022-01-07 07:58:00|2423.57|2422.07|2423.81|2422.31|2424.45|2422.95|2423.57|2422.07|0
1641542290000|2022-01-07 07:58:10|2423.78|2422.28|2424.25|2422.75|2424.26|2422.76|2423.68|2422.18|0
1641542300000|2022-01-07 07:58:20|2424.26|2422.76|2424.25|2422.75|2424.26|2422.76|2424.13|2422.63|0
1641542310000|2022-01-07 07:58:30|2424.24|2422.74|2424.7|2423.2|2424.8|2423.3|2424.24|2422.74|0
1641542320000|2022-01-07 07:58:40|2424.63|2423.13|2424.26|2422.76|2424.63|2423.13|2424.26|2422.76|0
1641542330000|2022-01-07 07:58:50|2424.34|2422.84|2424.95|2423.45|2424.95|2423.45|2424.34|2422.84|0
1641542340000|2022-01-07 07:59:00|2424.94|2423.44|2424.36|2422.86|2424.95|2423.45|2424.36|2422.86|0
1641542350000|2022-01-07 07:59:10|2424.33|2422.83|2424.03|2422.53|2424.33|2422.83|2424.03|2422.53|0
1641542360000|2022-01-07 07:59:20|2423.99|2422.49|2424.03|2422.53|2424.03|2422.53|2423.82|2422.32|0
1641542370000|2022-01-07 07:59:30|2424.04|2422.54|2424.47|2422.97|2424.47|2422.97|2424.03|2422.53|0
1641542380000|2022-01-07 07:59:40|2424.43|2422.93|2425|2423.5|2425.35|2423.85|2424.35|2422.85|0
1641542390000|2022-01-07 07:59:50|2425.01|2423.51|2425.54|2424.04|2425.54|2424.04|2424.92|2423.42|0
1641542400000|2022-01-07 08:00:00|2425.53|2424.03|2416.29|2415.79|2425.53|2424.03|2416.29|2415.79|620
1641542410000|2022-01-07 08:00:10|2415.79|2415.29|2418.17|2417.67|2418.29|2417.79|2415.29|2414.79|546
1641542420000|2022-01-07 08:00:20|2418.04|2417.54|2418.29|2417.79|2418.54|2418.04|2417.92|2417.42|215
1641542430000|2022-01-07 08:00:30|2418.42|2417.92|2420.79|2420.29|2421.04|2420.54|2418.42|2417.92|488
1641542440000|2022-01-07 08:00:40|2420.54|2420.04|2418.79|2418.29|2420.79|2420.29|2418.54|2418.04|321
1641542450000|2022-01-07 08:00:50|2419.42|2418.92|2419.54|2419.04|2419.92|2419.42|2419.29|2418.79|382
1641542460000|2022-01-07 08:01:00|2419.42|2418.92|2419.67|2419.17|2420.29|2419.79|2418.79|2418.29|408
1641542470000|2022-01-07 08:01:10|2419.54|2419.04|2419.54|2419.04|2420.04|2419.54|2419.17|2418.67|99
1641542480000|2022-01-07 08:01:20|2419.79|2419.29|2419.92|2419.42|2420.42|2419.92|2419.67|2419.17|218
1641542490000|2022-01-07 08:01:30|2419.79|2419.29|2420.42|2419.92|2420.42|2419.92|2419.79|2419.29|236
1641542500000|2022-01-07 08:01:40|2420.54|2420.04|2421.42|2420.92|2421.54|2421.04|2420.42|2419.92|161
1641542510000|2022-01-07 08:01:50|2421.17|2420.67|2420.17|2419.67|2421.42|2420.92|2420.17|2419.67|174
1641542520000|2022-01-07 08:02:00|2419.92|2419.42|2417.04|2416.54|2419.92|2419.42|2417.04|2416.54|364
1641542530000|2022-01-07 08:02:10|2417.17|2416.67|2418.42|2417.92|2418.54|2418.04|2416.92|2416.42|82
1641542540000|2022-01-07 08:02:20|2418.04|2417.54|2416.67|2416.17|2418.42|2417.92|2416.67|2416.17|311
1641542550000|2022-01-07 08:02:30|2416.79|2416.29|2417.67|2417.17|2417.67|2417.17|2416.79|2416.29|71
1641542560000|2022-01-07 08:02:40|2417.92|2417.42|2418.54|2418.04|2418.79|2418.29|2417.92|2417.42|209
1641542570000|2022-01-07 08:02:50|2418.42|2417.92|2419.04|2418.54|2419.04|2418.54|2418.42|2417.92|61
1641542580000|2022-01-07 08:03:00|2418.92|2418.42|2420.17|2419.67|2420.42|2419.92|2418.42|2417.92|255
1641542590000|2022-01-07 08:03:10|2420.29|2419.79|2420.17|2419.67|2420.54|2420.04|2419.79|2419.29|74
1641542600000|2022-01-07 08:03:20|2420.04|2419.54|2420.42|2419.92|2420.67|2420.17|2419.67|2419.17|217
1641542610000|2022-01-07 08:03:30|2420.67|2420.17|2420.54|2420.04|2420.67|2420.17|2419.79|2419.29|78
1641542620000|2022-01-07 08:03:40|2420.42|2419.92|2420.42|2419.92|2420.54|2420.04|2420.04|2419.54|86
1641542630000|2022-01-07 08:03:50|2420.17|2419.67|2420.54|2420.04|2420.67|2420.17|2420.17|2419.67|75
1641542640000|2022-01-07 08:04:00|2420.42|2419.92|2419.04|2418.54|2420.42|2419.92|2418.92|2418.42|110
1641542650000|2022-01-07 08:04:10|2418.92|2418.42|2419.17|2418.67|2419.17|2418.67|2418.42|2417.92|122
1641542660000|2022-01-07 08:04:20|2419.04|2418.54|2418.29|2417.79|2419.29|2418.79|2418.29|2417.79|215
1641542670000|2022-01-07 08:04:30|2418.17|2417.67|2418.42|2417.92|2418.67|2418.17|2418.17|2417.67|53
1641542680000|2022-01-07 08:04:40|2418.29|2417.79|2418.17|2417.67|2418.79|2418.29|2418.17|2417.67|163
1641542690000|2022-01-07 08:04:50|2417.92|2417.42|2417.92|2417.42|2417.92|2417.42|2417.67|2417.17|66
1641542700000|2022-01-07 08:05:00|2417.79|2417.29|2418.17|2417.67|2418.54|2418.04|2417.17|2416.67|220
1641542710000|2022-01-07 08:05:10|2418.29|2417.79|2417.42|2416.92|2418.29|2417.79|2417.42|2416.92|159
1641542720000|2022-01-07 08:05:20|2417.17|2416.67|2417.04|2416.54|2417.17|2416.67|2416.67|2416.17|96
1641542730000|2022-01-07 08:05:30|2416.92|2416.42|2417.17|2416.67|2417.67|2417.17|2416.67|2416.17|134
1641542740000|2022-01-07 08:05:40|2417.04|2416.54|2417.42|2416.92|2417.42|2416.92|2416.67|2416.17|143
1641542750000|2022-01-07 08:05:50|2417.54|2417.04|2417.92|2417.42|2418.29|2417.79|2417.42|2416.92|83
1641542760000|2022-01-07 08:06:00|2416.92|2416.42|2417.67|2417.17|2417.67|2417.17|2416.92|2416.42|127
1641542770000|2022-01-07 08:06:10|2417.54|2417.04|2418.42|2417.92|2418.42|2417.92|2417.54|2417.04|28
1641542780000|2022-01-07 08:06:20|2418.17|2417.67|2417.67|2417.17|2418.67|2418.17|2417.67|2417.17|121
1641542790000|2022-01-07 08:06:30|2417.54|2417.04|2416.67|2416.17|2417.54|2417.04|2416.67|2416.17|93
1641542800000|2022-01-07 08:06:40|2416.54|2416.04|2416.17|2415.67|2416.67|2416.17|2416.04|2415.54|70
1641542810000|2022-01-07 08:06:50|2416.04|2415.54|2416.54|2416.04|2416.67|2416.17|2415.92|2415.42|139
1641542820000|2022-01-07 08:07:00|2416.42|2415.92|2415.92|2415.42|2416.42|2415.92|2415.92|2415.42|137
1641542830000|2022-01-07 08:07:10|2415.54|2415.04|2416.92|2416.42|2416.92|2416.42|2415.54|2415.04|99
1641542840000|2022-01-07 08:07:20|2417.04|2416.54|2417.42|2416.92|2417.67|2417.17|2417.04|2416.54|45
1641542850000|2022-01-07 08:07:30|2417.29|2416.79|2417.17|2416.67|2417.42|2416.92|2416.67|2416.17|55
1641542860000|2022-01-07 08:07:40|2416.92|2416.42|2417.29|2416.79|2417.42|2416.92|2416.92|2416.42|49
1641542870000|2022-01-07 08:07:50|2417.17|2416.67|2417.67|2417.17|2417.67|2417.17|2417.17|2416.67|15
1641542880000|2022-01-07 08:08:00|2417.79|2417.29|2417.42|2416.92|2417.79|2417.29|2417.04|2416.54|102
1641542890000|2022-01-07 08:08:10|2417.29|2416.79|2416.92|2416.42|2417.29|2416.79|2416.54|2416.04|55
1641542900000|2022-01-07 08:08:20|2417.17|2416.67|2416.42|2415.92|2417.17|2416.67|2416.42|2415.92|29
1641542910000|2022-01-07 08:08:30|2416.17|2415.67|2415.92|2415.42|2416.42|2415.92|2415.67|2415.17|150
1641542920000|2022-01-07 08:08:40|2416.04|2415.54|2416.29|2415.79|2416.29|2415.79|2415.92|2415.42|44
1641542930000|2022-01-07 08:08:50|2416.42|2415.92|2416.29|2415.79|2416.42|2415.92|2416.17|2415.67|74
1641542940000|2022-01-07 08:09:00|2416.17|2415.67|2415.67|2415.17|2416.42|2415.92|2415.67|2415.17|164
1641542950000|2022-01-07 08:09:10|2415.79|2415.29|2415.04|2414.54|2415.92|2415.42|2414.92|2414.42|87
1641542960000|2022-01-07 08:09:20|2414.92|2414.42|2414.92|2414.42|2414.92|2414.42|2414.42|2413.92|62
1641542970000|2022-01-07 08:09:30|2415.29|2414.79|2415.17|2414.67|2415.92|2415.42|2415.04|2414.54|64
1641542980000|2022-01-07 08:09:40|2415.29|2414.79|2415.29|2414.79|2415.42|2414.92|2415.17|2414.67|31
1641542990000|2022-01-07 08:09:50|2415.17|2414.67|2414.79|2414.29|2415.42|2414.92|2414.67|2414.17|117
1641543000000|2022-01-07 08:10:00|2414.67|2414.17|2416.29|2415.79|2416.42|2415.92|2414.67|2414.17|94
1641543010000|2022-01-07 08:10:10|2416.17|2415.67|2416.92|2416.42|2417.17|2416.67|2416.17|2415.67|61
1641543020000|2022-01-07 08:10:20|2417.04|2416.54|2416.79|2416.29|2417.17|2416.67|2416.42|2415.92|90
1641543030000|2022-01-07 08:10:30|2416.92|2416.42|2418.67|2418.17|2418.67|2418.17|2416.92|2416.42|79
1641543040000|2022-01-07 08:10:40|2418.92|2418.42|2419.42|2418.92|2419.42|2418.92|2418.29|2417.79|104
1641543050000|2022-01-07 08:10:50|2419.17|2418.67|2419.54|2419.04|2419.67|2419.17|2419.04|2418.54|194
1641543060000|2022-01-07 08:11:00|2419.67|2419.17|2419.67|2419.17|2419.67|2419.17|2419.17|2418.67|88
1641543070000|2022-01-07 08:11:10|2419.79|2419.29|2419.92|2419.42|2419.92|2419.42|2419.42|2418.92|95
1641543080000|2022-01-07 08:11:20|2420.04|2419.54|2419.92|2419.42|2420.17|2419.67|2419.67|2419.17|106
1641543090000|2022-01-07 08:11:30|2419.79|2419.29|2421.17|2420.67|2421.17|2420.67|2419.67|2419.17|177
1641543100000|2022-01-07 08:11:40|2421.04|2420.54|2419.42|2418.92|2421.04|2420.54|2419.17|2418.67|93
1641543110000|2022-01-07 08:11:50|2419.17|2418.67|2419.17|2418.67|2419.67|2419.17|2419.04|2418.54|205
1641543120000|2022-01-07 08:12:00|2419.04|2418.54|2420.17|2419.67|2420.17|2419.67|2418.92|2418.42|151
1641543130000|2022-01-07 08:12:10|2420.04|2419.54|2419.67|2419.17|2420.17|2419.67|2419.67|2419.17|112
1641543140000|2022-01-07 08:12:20|2419.17|2418.67|2419.67|2419.17|2419.67|2419.17|2419.17|2418.67|83
1641543150000|2022-01-07 08:12:30|2419.42|2418.92|2419.42|2418.92|2419.67|2419.17|2419.17|2418.67|100
1641543160000|2022-01-07 08:12:40|2419.17|2418.67|2418.92|2418.42|2419.42|2418.92|2418.92|2418.42|93
1641543170000|2022-01-07 08:12:50|2419.42|2418.92|2419.79|2419.29|2419.92|2419.42|2419.42|2418.92|41
1641543180000|2022-01-07 08:13:00|2419.67|2419.17|2419.17|2418.67|2419.92|2419.42|2419.17|2418.67|74
1641543190000|2022-01-07 08:13:10|2418.92|2418.42|2418.42|2417.92|2419.17|2418.67|2418.42|2417.92|89
1641543200000|2022-01-07 08:13:20|2418.67|2418.17|2418.17|2417.67|2418.67|2418.17|2418.17|2417.67|47
1641543210000|2022-01-07 08:13:30|2418.04|2417.54|2417.42|2416.92|2418.17|2417.67|2417.42|2416.92|72
1641543220000|2022-01-07 08:13:40|2416.92|2416.42|2417.42|2416.92|2417.42|2416.92|2416.67|2416.17|71
1641543230000|2022-01-07 08:13:50|2417.67|2417.17|2417.42|2416.92|2417.92|2417.42|2417.42|2416.92|35
1641543240000|2022-01-07 08:14:00|2417.54|2417.04|2417.42|2416.92|2417.54|2417.04|2416.92|2416.42|94
1641543250000|2022-01-07 08:14:10|2417.29|2416.79|2417.42|2416.92|2417.42|2416.92|2417.17|2416.67|32
1641543260000|2022-01-07 08:14:20|2417.17|2416.67|2417.79|2417.29|2417.92|2417.42|2417.17|2416.67|95
1641543270000|2022-01-07 08:14:30|2417.92|2417.42|2418.29|2417.79|2418.29|2417.79|2417.92|2417.42|44
1641543280000|2022-01-07 08:14:40|2418.17|2417.67|2419.17|2418.67|2419.17|2418.67|2418.17|2417.67|49
1641543290000|2022-01-07 08:14:50|2419.42|2418.92|2418.54|2418.04|2419.67|2419.17|2418.42|2417.92|58
1641543300000|2022-01-07 08:15:00|2418.92|2418.42|2420.17|2419.67|2420.17|2419.67|2418.92|2418.42|217
1641543310000|2022-01-07 08:15:10|2420.42|2419.92|2419.54|2419.04|2420.42|2419.92|2419.42|2418.92|71
1641543320000|2022-01-07 08:15:20|2419.67|2419.17|2419.17|2418.67|2419.79|2419.29|2419.17|2418.67|75
1641543330000|2022-01-07 08:15:30|2418.92|2418.42|2417.67|2417.17|2418.92|2418.42|2417.42|2416.92|109
1641543340000|2022-01-07 08:15:40|2417.79|2417.29|2418.54|2418.04|2418.67|2418.17|2417.67|2417.17|37
1641543350000|2022-01-07 08:15:50|2418.42|2417.92|2418.92|2418.42|2418.92|2418.42|2418.42|2417.92|13
1641543360000|2022-01-07 08:16:00|2418.67|2418.17|2418.92|2418.42|2419.17|2418.67|2418.67|2418.17|42
1641543370000|2022-01-07 08:16:10|2418.67|2418.17|2418.54|2418.04|2418.67|2418.17|2418.42|2417.92|20
1641543380000|2022-01-07 08:16:20|2418.42|2417.92|2418.92|2418.42|2419.17|2418.67|2418.42|2417.92|34
1641543390000|2022-01-07 08:16:30|2418.79|2418.29|2417.67|2417.17|2418.79|2418.29|2417.67|2417.17|64
1641543400000|2022-01-07 08:16:40|2417.54|2417.04|2418.42|2417.92|2418.54|2418.04|2417.54|2417.04|39
1641543410000|2022-01-07 08:16:50|2418.54|2418.04|2419.42|2418.92|2419.42|2418.92|2418.42|2417.92|40
1641543420000|2022-01-07 08:17:00|2419.67|2419.17|2419.92|2419.42|2420.17|2419.67|2419.17|2418.67|78
1641543430000|2022-01-07 08:17:10|2420.04|2419.54|2418.67|2418.17|2420.04|2419.54|2418.42|2417.92|27
1641543440000|2022-01-07 08:17:20|2418.54|2418.04|2418.42|2417.92|2418.92|2418.42|2418.29|2417.79|31
1641543450000|2022-01-07 08:17:30|2418.67|2418.17|2418.92|2418.42|2418.92|2418.42|2418.67|2418.17|35
1641543460000|2022-01-07 08:17:40|2419.04|2418.54|2420.17|2419.67|2420.17|2419.67|2418.92|2418.42|55
1641543470000|2022-01-07 08:17:50|2420.04|2419.54|2420.54|2420.04|2420.79|2420.29|2419.92|2419.42|38
1641543480000|2022-01-07 08:18:00|2420.42|2419.92|2420.67|2420.17|2420.92|2420.42|2420.42|2419.92|41
1641543490000|2022-01-07 08:18:10|2420.42|2419.92|2419.67|2419.17|2420.67|2420.17|2419.67|2419.17|42
1641543500000|2022-01-07 08:18:20|2419.42|2418.92|2418.67|2418.17|2419.67|2419.17|2418.67|2418.17|46
1641543510000|2022-01-07 08:18:30|2418.92|2418.42|2418.67|2418.17|2419.17|2418.67|2418.67|2418.17|61
1641543520000|2022-01-07 08:18:40|2418.92|2418.42|2419.67|2419.17|2419.67|2419.17|2418.67|2418.17|54
1641543530000|2022-01-07 08:18:50|2419.92|2419.42|2418.92|2418.42|2420.17|2419.67|2418.67|2418.17|156
1641543540000|2022-01-07 08:19:00|2418.79|2418.29|2417.92|2417.42|2418.92|2418.42|2417.92|2417.42|49
1641543550000|2022-01-07 08:19:10|2417.67|2417.17|2417.17|2416.67|2417.67|2417.17|2416.92|2416.42|134
1641543560000|2022-01-07 08:19:20|2417.04|2416.54|2416.92|2416.42|2417.17|2416.67|2416.67|2416.17|140
1641543570000|2022-01-07 08:19:30|2417.17|2416.67|2416.42|2415.92|2417.17|2416.67|2415.92|2415.42|85
1641543580000|2022-01-07 08:19:40|2416.54|2416.04|2417.17|2416.67|2417.17|2416.67|2416.42|2415.92|37
1641543590000|2022-01-07 08:19:50|2416.92|2416.42|2416.79|2416.29|2417.04|2416.54|2416.67|2416.17|9
1641543600000|2022-01-07 08:20:00|2416.67|2416.17|2416.42|2415.92|2416.92|2416.42|2416.29|2415.79|54
1641543610000|2022-01-07 08:20:10|2416.29|2415.79|2416.79|2416.29|2416.92|2416.42|2416.29|2415.79|19
1641543620000|2022-01-07 08:20:20|2416.92|2416.42|2417.42|2416.92|2417.79|2417.29|2416.92|2416.42|59
1641543630000|2022-01-07 08:20:30|2417.67|2417.17|2418.04|2417.54|2418.04|2417.54|2417.42|2416.92|27
1641543640000|2022-01-07 08:20:40|2418.17|2417.67|2418.17|2417.67|2418.54|2418.04|2418.04|2417.54|126
1641543650000|2022-01-07 08:20:50|2417.92|2417.42|2417.92|2417.42|2418.17|2417.67|2417.54|2417.04|62
1641543660000|2022-01-07 08:21:00|2417.79|2417.29|2417.67|2417.17|2417.92|2417.42|2417.42|2416.92|31
1641543670000|2022-01-07 08:21:10|2417.79|2417.29|2417.67|2417.17|2417.92|2417.42|2417.42|2416.92|48
1641543680000|2022-01-07 08:21:20|2417.54|2417.04|2418.17|2417.67|2418.42|2417.92|2417.54|2417.04|53
1641543690000|2022-01-07 08:21:30|2417.92|2417.42|2417.79|2417.29|2418.04|2417.54|2417.67|2417.17|61
1641543700000|2022-01-07 08:21:40|2417.92|2417.42|2418.67|2418.17|2418.67|2418.17|2417.54|2417.04|63
1641543710000|2022-01-07 08:21:50|2418.92|2418.42|2419.04|2418.54|2419.04|2418.54|2418.67|2418.17|17
1641543720000|2022-01-07 08:22:00|2418.92|2418.42|2417.92|2417.42|2419.17|2418.67|2417.92|2417.42|37
1641543730000|2022-01-07 08:22:10|2417.79|2417.29|2417.92|2417.42|2418.04|2417.54|2417.67|2417.17|16
1641543740000|2022-01-07 08:22:20|2417.67|2417.17|2417.42|2416.92|2418.17|2417.67|2417.42|2416.92|58
1641543750000|2022-01-07 08:22:30|2417.17|2416.67|2417.54|2417.04|2417.67|2417.17|2417.17|2416.67|60
1641543760000|2022-01-07 08:22:40|2417.67|2417.17|2417.42|2416.92|2417.67|2417.17|2417.42|2416.92|31
1641543770000|2022-01-07 08:22:50|2417.17|2416.67|2417.79|2417.29|2417.92|2417.42|2416.92|2416.42|52
1641543780000|2022-01-07 08:23:00|2417.92|2417.42|2417.92|2417.42|2418.42|2417.92|2417.67|2417.17|34
1641543790000|2022-01-07 08:23:10|2417.67|2417.17|2417.04|2416.54|2417.79|2417.29|2416.92|2416.42|26
1641543800000|2022-01-07 08:23:20|2416.92|2416.42|2415.92|2415.42|2417.17|2416.67|2415.92|2415.42|72
1641543810000|2022-01-07 08:23:30|2415.67|2415.17|2416.42|2415.92|2416.42|2415.92|2415.67|2415.17|53
1641543820000|2022-01-07 08:23:40|2416.29|2415.79|2416.67|2416.17|2416.67|2416.17|2416.17|2415.67|16
1641543830000|2022-01-07 08:23:50|2416.54|2416.04|2417.17|2416.67|2417.17|2416.67|2416.54|2416.04|16
1641543840000|2022-01-07 08:24:00|2417.29|2416.79|2416.67|2416.17|2417.29|2416.79|2416.67|2416.17|26
1641543850000|2022-01-07 08:24:10|2416.79|2416.29|2416.92|2416.42|2417.17|2416.67|2416.79|2416.29|21
1641543860000|2022-01-07 08:24:20|2416.67|2416.17|2416.67|2416.17|2416.67|2416.17|2416.67|2416.17|61
1641543870000|2022-01-07 08:24:30|2416.92|2416.42|2415.92|2415.42|2416.92|2416.42|2415.79|2415.29|81
1641543880000|2022-01-07 08:24:40|2415.79|2415.29|2415.92|2415.42|2416.17|2415.67|2415.79|2415.29|42
1641543890000|2022-01-07 08:24:50|2415.67|2415.17|2415.92|2415.42|2415.92|2415.42|2415.67|2415.17|47
1641543900000|2022-01-07 08:25:00|2415.79|2415.29|2414.79|2414.29|2415.79|2415.29|2414.79|2414.29|123
1641543910000|2022-01-07 08:25:10|2414.67|2414.17|2414.42|2413.92|2414.92|2414.42|2414.17|2413.67|48
1641543920000|2022-01-07 08:25:20|2414.29|2413.79|2414.67|2414.17|2414.67|2414.17|2414.29|2413.79|55
1641543930000|2022-01-07 08:25:30|2414.54|2414.04|2414.67|2414.17|2414.67|2414.17|2414.42|2413.92|37
1641543940000|2022-01-07 08:25:40|2414.54|2414.04|2413.67|2413.17|2414.54|2414.04|2413.54|2413.04|40
1641543950000|2022-01-07 08:25:50|2414.17|2413.67|2414.92|2414.42|2415.17|2414.67|2413.92|2413.42|58
1641543960000|2022-01-07 08:26:00|2414.67|2414.17|2414.42|2413.92|2414.67|2414.17|2414.42|2413.92|68
1641543970000|2022-01-07 08:26:10|2414.67|2414.17|2415.42|2414.92|2415.42|2414.92|2414.54|2414.04|67
1641543980000|2022-01-07 08:26:20|2415.29|2414.79|2415.04|2414.54|2415.29|2414.79|2414.92|2414.42|38
1641543990000|2022-01-07 08:26:30|2415.17|2414.67|2414.92|2414.42|2415.17|2414.67|2414.79|2414.29|12
1641544000000|2022-01-07 08:26:40|2414.79|2414.29|2414.92|2414.42|2414.92|2414.42|2414.79|2414.29|5
1641544010000|2022-01-07 08:26:50|2414.79|2414.29|2414.92|2414.42|2415.04|2414.54|2414.67|2414.17|65
1641544020000|2022-01-07 08:27:00|2414.67|2414.17|2414.42|2413.92|2414.67|2414.17|2414.17|2413.67|113
1641544030000|2022-01-07 08:27:10|2414.54|2414.04|2413.67|2413.17|2414.67|2414.17|2413.67|2413.17|36
1641544040000|2022-01-07 08:27:20|2413.54|2413.04|2413.29|2412.79|2413.54|2413.04|2413.17|2412.67|53
1641544050000|2022-01-07 08:27:30|2413.17|2412.67|2413.42|2412.92|2413.67|2413.17|2413.17|2412.67|35
1641544060000|2022-01-07 08:27:40|2413.54|2413.04|2413.92|2413.42|2413.92|2413.42|2413.54|2413.04|34
1641544070000|2022-01-07 08:27:50|2414.17|2413.67|2414.17|2413.67|2414.17|2413.67|2414.04|2413.54|68
1641544080000|2022-01-07 08:28:00|2414.04|2413.54|2414.67|2414.17|2414.67|2414.17|2413.92|2413.42|40
1641544090000|2022-01-07 08:28:10|2414.92|2414.42|2414.67|2414.17|2415.17|2414.67|2414.67|2414.17|48
1641544100000|2022-01-07 08:28:20|2414.79|2414.29|2414.42|2413.92|2414.92|2414.42|2414.42|2413.92|24
1641544110000|2022-01-07 08:28:30|2414.29|2413.79|2413.67|2413.17|2414.29|2413.79|2413.54|2413.04|31
1641544120000|2022-01-07 08:28:40|2413.54|2413.04|2413.04|2412.54|2413.67|2413.17|2412.92|2412.42|36
1641544130000|2022-01-07 08:28:50|2412.92|2412.42|2413.04|2412.54|2413.17|2412.67|2412.92|2412.42|18
1641544140000|2022-01-07 08:29:00|2413.17|2412.67|2414.42|2413.92|2414.67|2414.17|2413.17|2412.67|66
1641544150000|2022-01-07 08:29:10|2414.29|2413.79|2414.67|2414.17|2414.67|2414.17|2414.17|2413.67|17
1641544160000|2022-01-07 08:29:20|2414.54|2414.04|2414.42|2413.92|2414.92|2414.42|2414.42|2413.92|16
1641544170000|2022-01-07 08:29:30|2414.54|2414.04|2414.67|2414.17|2414.92|2414.42|2414.42|2413.92|74
1641544180000|2022-01-07 08:29:40|2414.79|2414.29|2414.92|2414.42|2415.17|2414.67|2414.79|2414.29|18
1641544190000|2022-01-07 08:29:50|2414.79|2414.29|2414.17|2413.67|2414.92|2414.42|2413.92|2413.42|12
1641544200000|2022-01-07 08:30:00|2413.92|2413.42|2413.42|2412.92|2413.92|2413.42|2413.17|2412.67|59
1641544210000|2022-01-07 08:30:10|2413.29|2412.79|2413.29|2412.79|2413.42|2412.92|2413.17|2412.67|102
1641544220000|2022-01-07 08:30:20|2413.42|2412.92|2413.17|2412.67|2413.42|2412.92|2412.67|2412.17|174
1641544230000|2022-01-07 08:30:30|2413.04|2412.54|2412.54|2412.04|2413.04|2412.54|2412.54|2412.04|49
1641544240000|2022-01-07 08:30:40|2412.67|2412.17|2411.92|2411.42|2412.92|2412.42|2411.92|2411.42|84
1641544250000|2022-01-07 08:30:50|2411.79|2411.29|2411.92|2411.42|2411.92|2411.42|2411.42|2410.92|34
1641544260000|2022-01-07 08:31:00|2412.17|2411.67|2411.92|2411.42|2412.42|2411.92|2411.67|2411.17|106
1641544270000|2022-01-07 08:31:10|2411.67|2411.17|2412.17|2411.67|2412.67|2412.17|2411.67|2411.17|261
1641544280000|2022-01-07 08:31:20|2412.42|2411.92|2411.42|2410.92|2412.42|2411.92|2411.42|2410.92|77
1641544290000|2022-01-07 08:31:30|2411.29|2410.79|2410.92|2410.42|2411.42|2410.92|2410.92|2410.42|142
1641544300000|2022-01-07 08:31:40|2411.04|2410.54|2410.42|2409.92|2411.04|2410.54|2410.42|2409.92|124
1641544310000|2022-01-07 08:31:50|2410.29|2409.79|2410.17|2409.67|2410.29|2409.79|2409.92|2409.42|61
1641544320000|2022-01-07 08:32:00|2410.29|2409.79|2410.17|2409.67|2410.67|2410.17|2410.17|2409.67|63
1641544330000|2022-01-07 08:32:10|2410.04|2409.54|2409.67|2409.17|2410.04|2409.54|2409.67|2409.17|31
1641544340000|2022-01-07 08:32:20|2409.17|2408.67|2408.92|2408.42|2409.17|2408.67|2408.54|2408.04|114
1641544350000|2022-01-07 08:32:30|2408.79|2408.29|2408.92|2408.42|2409.17|2408.67|2408.67|2408.17|96
1641544360000|2022-01-07 08:32:40|2408.67|2408.17|2408.17|2407.67|2408.79|2408.29|2408.17|2407.67|69
1641544370000|2022-01-07 08:32:50|2408.29|2407.79|2407.67|2407.17|2408.29|2407.79|2407.67|2407.17|94
1641544380000|2022-01-07 08:33:00|2407.79|2407.29|2407.67|2407.17|2407.92|2407.42|2407.42|2406.92|42
1641544390000|2022-01-07 08:33:10|2407.79|2407.29|2406.92|2406.42|2407.79|2407.29|2406.92|2406.42|112
1641544400000|2022-01-07 08:33:20|2407.17|2406.67|2406.42|2405.92|2407.29|2406.79|2406.42|2405.92|103
1641544410000|2022-01-07 08:33:30|2406.54|2406.04|2406.92|2406.42|2407.17|2406.67|2406.54|2406.04|150
1641544420000|2022-01-07 08:33:40|2407.04|2406.54|2406.42|2405.92|2407.04|2406.54|2406.17|2405.67|135
1641544430000|2022-01-07 08:33:50|2406.29|2405.79|2407.17|2406.67|2407.17|2406.67|2406.17|2405.67|82
1641544440000|2022-01-07 08:34:00|2407.04|2406.54|2407.67|2407.17|2407.67|2407.17|2407.04|2406.54|52
1641544450000|2022-01-07 08:34:10|2407.79|2407.29|2407.42|2406.92|2407.92|2407.42|2407.17|2406.67|61
1641544460000|2022-01-07 08:34:20|2407.54|2407.04|2408.04|2407.54|2408.17|2407.67|2407.42|2406.92|26
1641544470000|2022-01-07 08:34:30|2408.17|2407.67|2408.42|2407.92|2408.54|2408.04|2408.17|2407.67|55
1641544480000|2022-01-07 08:34:40|2408.29|2407.79|2408.42|2407.92|2408.42|2407.92|2407.67|2407.17|92
1641544490000|2022-01-07 08:34:50|2408.67|2408.17|2408.67|2408.17|2408.67|2408.17|2408.42|2407.92|16
1641544500000|2022-01-07 08:35:00|2408.54|2408.04|2408.04|2407.54|2408.67|2408.17|2407.92|2407.42|170
1641544510000|2022-01-07 08:35:10|2407.92|2407.42|2407.42|2406.92|2408.04|2407.54|2407.42|2406.92|50
1641544520000|2022-01-07 08:35:20|2407.29|2406.79|2408.42|2407.92|2408.42|2407.92|2407.17|2406.67|75
1641544530000|2022-01-07 08:35:30|2408.54|2408.04|2409.17|2408.67|2409.29|2408.79|2408.54|2408.04|58
1641544540000|2022-01-07 08:35:40|2409.29|2408.79|2408.92|2408.42|2409.67|2409.17|2408.92|2408.42|53
1641544550000|2022-01-07 08:35:50|2409.04|2408.54|2409.17|2408.67|2409.42|2408.92|2408.92|2408.42|44
1641544560000|2022-01-07 08:36:00|2409.29|2408.79|2409.04|2408.54|2409.29|2408.79|2408.42|2407.92|67
1641544570000|2022-01-07 08:36:10|2408.92|2408.42|2408.92|2408.42|2408.92|2408.42|2408.42|2407.92|37
1641544580000|2022-01-07 08:36:20|2408.79|2408.29|2408.42|2407.92|2408.92|2408.42|2408.17|2407.67|29
1641544590000|2022-01-07 08:36:30|2408.29|2407.79|2408.17|2407.67|2408.42|2407.92|2407.92|2407.42|39
1641544600000|2022-01-07 08:36:40|2408.04|2407.54|2408.79|2408.29|2408.92|2408.42|2407.92|2407.42|32
1641544610000|2022-01-07 08:36:50|2408.92|2408.42|2409.29|2408.79|2409.29|2408.79|2408.92|2408.42|37
1641544620000|2022-01-07 08:37:00|2409.17|2408.67|2409.42|2408.92|2409.42|2408.92|2408.92|2408.42|57
1641544630000|2022-01-07 08:37:10|2409.17|2408.67|2409.42|2408.92|2409.42|2408.92|2409.17|2408.67|27
1641544640000|2022-01-07 08:37:20|2409.29|2408.79|2408.54|2408.04|2409.29|2408.79|2408.54|2408.04|25
1641544650000|2022-01-07 08:37:30|2408.67|2408.17|2408.42|2407.92|2408.67|2408.17|2408.17|2407.67|47
1641544660000|2022-01-07 08:37:40|2408.67|2408.17|2409.42|2408.92|2409.42|2408.92|2408.54|2408.04|128
1641544670000|2022-01-07 08:37:50|2409.17|2408.67|2408.67|2408.17|2409.29|2408.79|2408.67|2408.17|37
1641544680000|2022-01-07 08:38:00|2408.54|2408.04|2409.17|2408.67|2409.17|2408.67|2408.42|2407.92|33
1641544690000|2022-01-07 08:38:10|2409.29|2408.79|2409.79|2409.29|2409.92|2409.42|2409.17|2408.67|112
1641544700000|2022-01-07 08:38:20|2409.67|2409.17|2408.92|2408.42|2409.67|2409.17|2408.67|2408.17|39
1641544710000|2022-01-07 08:38:30|2409.17|2408.67|2409.29|2408.79|2409.42|2408.92|2408.92|2408.42|40
1641544720000|2022-01-07 08:38:40|2409.17|2408.67|2409.17|2408.67|2409.67|2409.17|2409.17|2408.67|18
1641544730000|2022-01-07 08:38:50|2408.92|2408.42|2408.92|2408.42|2409.42|2408.92|2408.92|2408.42|52
1641544740000|2022-01-07 08:39:00|2408.67|2408.17|2408.54|2408.04|2409.17|2408.67|2408.42|2407.92|65
1641544750000|2022-01-07 08:39:10|2408.42|2407.92|2407.92|2407.42|2408.67|2408.17|2407.92|2407.42|22
1641544760000|2022-01-07 08:39:20|2407.79|2407.29|2407.42|2406.92|2407.79|2407.29|2407.17|2406.67|33
1641544770000|2022-01-07 08:39:30|2407.29|2406.79|2407.92|2407.42|2407.92|2407.42|2406.92|2406.42|62
1641544780000|2022-01-07 08:39:40|2408.04|2407.54|2408.42|2407.92|2408.42|2407.92|2408.04|2407.54|20
1641544790000|2022-01-07 08:39:50|2408.67|2408.17|2409.92|2409.42|2409.92|2409.42|2408.67|2408.17|87
1641544800000|2022-01-07 08:40:00|2409.7|2409.2|2409.45|2408.95|2409.95|2409.45|2409.32|2408.82|61
1641544810000|2022-01-07 08:40:10|2409.57|2409.07|2408.95|2408.45|2409.7|2409.2|2408.95|2408.45|43
1641544820000|2022-01-07 08:40:20|2409.07|2408.57|2408.32|2407.82|2409.07|2408.57|2408.32|2407.82|23
1641544830000|2022-01-07 08:40:30|2408.2|2407.7|2407.57|2407.07|2408.2|2407.7|2407.57|2407.07|44
1641544840000|2022-01-07 08:40:40|2407.7|2407.2|2406.95|2406.45|2407.95|2407.45|2406.95|2406.45|19
1641544850000|2022-01-07 08:40:50|2406.82|2406.32|2407.2|2406.7|2407.2|2406.7|2406.7|2406.2|14
1641544860000|2022-01-07 08:41:00|2407.07|2406.57|2406.7|2406.2|2407.07|2406.57|2406.7|2406.2|30
1641544870000|2022-01-07 08:41:10|2406.95|2406.45|2406.95|2406.45|2406.95|2406.45|2406.45|2405.95|40
1641544880000|2022-01-07 08:41:20|2406.82|2406.32|2407.45|2406.95|2407.45|2406.95|2406.7|2406.2|55
1641544890000|2022-01-07 08:41:30|2407.32|2406.82|2407.07|2406.57|2407.32|2406.82|2406.82|2406.32|18
1641544900000|2022-01-07 08:41:40|2406.95|2406.45|2406.7|2406.2|2407.2|2406.7|2406.7|2406.2|30
1641544910000|2022-01-07 08:41:50|2406.45|2405.95|2406.2|2405.7|2406.45|2405.95|2406.07|2405.57|27
1641544920000|2022-01-07 08:42:00|2406.07|2405.57|2405.95|2405.45|2406.2|2405.7|2405.95|2405.45|40
1641544930000|2022-01-07 08:42:10|2406.07|2405.57|2405.95|2405.45|2406.2|2405.7|2405.7|2405.2|52
1641544940000|2022-01-07 08:42:20|2405.82|2405.32|2405.45|2404.95|2405.82|2405.32|2405.2|2404.7|31
1641544950000|2022-01-07 08:42:30|2405.32|2404.82|2405.32|2404.82|2405.45|2404.95|2405.2|2404.7|26
1641544960000|2022-01-07 08:42:40|2405.45|2404.95|2406.45|2405.95|2406.45|2405.95|2405.45|2404.95|61
1641544970000|2022-01-07 08:42:50|2406.32|2405.82|2406.2|2405.7|2406.45|2405.95|2405.95|2405.45|15
1641544980000|2022-01-07 08:43:00|2406.32|2405.82|2407.45|2406.95|2407.45|2406.95|2406.32|2405.82|29
1641544990000|2022-01-07 08:43:10|2407.32|2406.82|2407.2|2406.7|2407.57|2407.07|2407.2|2406.7|20
1641545000000|2022-01-07 08:43:20|2406.95|2406.45|2405.95|2405.45|2407.2|2406.7|2405.7|2405.2|68
1641545010000|2022-01-07 08:43:30|2406.2|2405.7|2405.7|2405.2|2406.2|2405.7|2405.7|2405.2|48
1641545020000|2022-01-07 08:43:40|2405.82|2405.32|2406.2|2405.7|2406.2|2405.7|2405.82|2405.32|48
1641545030000|2022-01-07 08:43:50|2406.07|2405.57|2406.32|2405.82|2406.45|2405.95|2405.95|2405.45|20
1641545040000|2022-01-07 08:44:00|2406.2|2405.7|2406.7|2406.2|2406.7|2406.2|2406.07|2405.57|55
1641545050000|2022-01-07 08:44:10|2406.57|2406.07|2406.95|2406.45|2406.95|2406.45|2406.45|2405.95|43
1641545060000|2022-01-07 08:44:20|2406.82|2406.32|2406.95|2406.45|2406.95|2406.45|2406.7|2406.2|23
1641545070000|2022-01-07 08:44:30|2407.07|2406.57|2407.45|2406.95|2407.45|2406.95|2407.07|2406.57|132
1641545080000|2022-01-07 08:44:40|2407.2|2406.7|2407.45|2406.95|2407.57|2407.07|2407.2|2406.7|46
1641545090000|2022-01-07 08:44:50|2407.2|2406.7|2407.82|2407.32|2407.82|2407.32|2407.07|2406.57|86
1641545100000|2022-01-07 08:45:00|2407.95|2407.45|2407.45|2406.95|2408.07|2407.57|2407.45|2406.95|79
1641545110000|2022-01-07 08:45:10|2407.57|2407.07|2407.45|2406.95|2407.7|2407.2|2407.45|2406.95|27
1641545120000|2022-01-07 08:45:20|2407.57|2407.07|2408.2|2407.7|2408.2|2407.7|2407.45|2406.95|42
1641545130000|2022-01-07 08:45:30|2408.45|2407.95|2408.95|2408.45|2408.95|2408.45|2408.45|2407.95|48
1641545140000|2022-01-07 08:45:40|2409.2|2408.7|2408.2|2407.7|2409.2|2408.7|2408.07|2407.57|33
1641545150000|2022-01-07 08:45:50|2408.07|2407.57|2408.07|2407.57|2408.45|2407.95|2407.95|2407.45|51
1641545160000|2022-01-07 08:46:00|2408.2|2407.7|2407.7|2407.2|2408.2|2407.7|2407.7|2407.2|44
1641545170000|2022-01-07 08:46:10|2407.82|2407.32|2407.7|2407.2|2407.95|2407.45|2407.7|2407.2|19
1641545180000|2022-01-07 08:46:20|2407.32|2406.82|2407.32|2406.82|2407.57|2407.07|2407.32|2406.82|94
1641545190000|2022-01-07 08:46:30|2407.45|2406.95|2408.2|2407.7|2408.2|2407.7|2407.32|2406.82|46
1641545200000|2022-01-07 08:46:40|2408.32|2407.82|2408.32|2407.82|2408.45|2407.95|2408.07|2407.57|19
1641545210000|2022-01-07 08:46:50|2408.2|2407.7|2407.45|2406.95|2408.45|2407.95|2407.45|2406.95|40
1641545220000|2022-01-07 08:47:00|2407.32|2406.82|2407.45|2406.95|2407.45|2406.95|2407.32|2406.82|49
1641545230000|2022-01-07 08:47:10|2407.57|2407.07|2407.45|2406.95|2407.7|2407.2|2407.32|2406.82|72
1641545240000|2022-01-07 08:47:20|2407.2|2406.7|2406.7|2406.2|2407.2|2406.7|2406.45|2405.95|64
1641545250000|2022-01-07 08:47:30|2406.57|2406.07|2407.2|2406.7|2407.82|2407.32|2406.45|2405.95|38
1641545260000|2022-01-07 08:47:40|2407.07|2406.57|2407.45|2406.95|2407.7|2407.2|2407.07|2406.57|18
1641545270000|2022-01-07 08:47:50|2407.57|2407.07|2407.7|2407.2|2407.95|2407.45|2407.57|2407.07|22
1641545280000|2022-01-07 08:48:00|2407.82|2407.32|2408.7|2408.2|2408.7|2408.2|2407.82|2407.32|35
1641545290000|2022-01-07 08:48:10|2408.95|2408.45|2408.95|2408.45|2408.95|2408.45|2408.7|2408.2|38
1641545300000|2022-01-07 08:48:20|2408.82|2408.32|2408.7|2408.2|2408.95|2408.45|2408.45|2407.95|23
1641545310000|2022-01-07 08:48:30|2408.57|2408.07|2407.7|2407.2|2408.7|2408.2|2407.45|2406.95|41
1641545320000|2022-01-07 08:48:40|2407.57|2407.07|2407.95|2407.45|2408.07|2407.57|2407.45|2406.95|20
1641545330000|2022-01-07 08:48:50|2408.07|2407.57|2407.45|2406.95|2408.2|2407.7|2407.45|2406.95|30
1641545340000|2022-01-07 08:49:00|2407.32|2406.82|2406.82|2406.32|2407.32|2406.82|2406.82|2406.32|25
1641545350000|2022-01-07 08:49:10|2406.7|2406.2|2407.07|2406.57|2407.2|2406.7|2406.7|2406.2|32
1641545360000|2022-01-07 08:49:20|2406.95|2406.45|2406.7|2406.2|2407.2|2406.7|2406.7|2406.2|18
1641545370000|2022-01-07 08:49:30|2406.57|2406.07|2406.45|2405.95|2406.7|2406.2|2406.45|2405.95|10
1641545380000|2022-01-07 08:49:40|2406.57|2406.07|2407.95|2407.45|2407.95|2407.45|2406.57|2406.07|45
1641545390000|2022-01-07 08:49:50|2407.7|2407.2|2407.07|2406.57|2407.7|2407.2|2407.07|2406.57|22
1641545400000|2022-01-07 08:50:00|2406.95|2406.45|2406.95|2406.45|2406.95|2406.45|2406.45|2405.95|59
1641545410000|2022-01-07 08:50:10|2406.82|2406.32|2407.7|2407.2|2407.7|2407.2|2406.45|2405.95|69
1641545420000|2022-01-07 08:50:20|2407.82|2407.32|2408.45|2407.95|2408.45|2407.95|2407.7|2407.2|25
1641545430000|2022-01-07 08:50:30|2408.2|2407.7|2407.57|2407.07|2408.45|2407.95|2407.2|2406.7|36
1641545440000|2022-01-07 08:50:40|2407.7|2407.2|2408.07|2407.57|2408.32|2407.82|2407.7|2407.2|19
1641545450000|2022-01-07 08:50:50|2407.95|2407.45|2408.2|2407.7|2408.2|2407.7|2407.95|2407.45|7
1641545460000|2022-01-07 08:51:00|2407.95|2407.45|2408.45|2407.95|2408.45|2407.95|2407.7|2407.2|43
1641545470000|2022-01-07 08:51:10|2408.7|2408.2|2409.7|2409.2|2409.95|2409.45|2408.7|2408.2|87
1641545480000|2022-01-07 08:51:20|2409.82|2409.32|2409.7|2409.2|2409.95|2409.45|2409.45|2408.95|31
1641545490000|2022-01-07 08:51:30|2409.57|2409.07|2409.2|2408.7|2409.57|2409.07|2409.2|2408.7|28
1641545500000|2022-01-07 08:51:40|2409.07|2408.57|2408.2|2407.7|2409.07|2408.57|2408.2|2407.7|32
1641545510000|2022-01-07 08:51:50|2408.07|2407.57|2407.7|2407.2|2408.2|2407.7|2407.57|2407.07|10
1641545520000|2022-01-07 08:52:00|2407.57|2407.07|2407.7|2407.2|2407.95|2407.45|2407.45|2406.95|39
1641545530000|2022-01-07 08:52:10|2407.57|2407.07|2408.2|2407.7|2408.2|2407.7|2407.57|2407.07|24
1641545540000|2022-01-07 08:52:20|2408.45|2407.95|2408.57|2408.07|2408.7|2408.2|2408.2|2407.7|30
1641545550000|2022-01-07 08:52:30|2408.7|2408.2|2408.45|2407.95|2408.7|2408.2|2408.2|2407.7|41
1641545560000|2022-01-07 08:52:40|2408.2|2407.7|2407.57|2407.07|2408.2|2407.7|2407.45|2406.95|46
1641545570000|2022-01-07 08:52:50|2407.45|2406.95|2407.95|2407.45|2407.95|2407.45|2407.45|2406.95|23
1641545580000|2022-01-07 08:53:00|2407.7|2407.2|2408.32|2407.82|2408.45|2407.95|2407.7|2407.2|22
1641545590000|2022-01-07 08:53:10|2408.45|2407.95|2408.2|2407.7|2408.45|2407.95|2407.95|2407.45|7
1641545600000|2022-01-07 08:53:20|2407.95|2407.45|2408.45|2407.95|2408.45|2407.95|2407.95|2407.45|15
1641545610000|2022-01-07 08:53:30|2408.32|2407.82|2408.95|2408.45|2408.95|2408.45|2408.2|2407.7|22
1641545620000|2022-01-07 08:53:40|2408.82|2408.32|2408.45|2407.95|2408.82|2408.32|2408.45|2407.95|39
1641545630000|2022-01-07 08:53:50|2408.32|2407.82|2408.7|2408.2|2408.95|2408.45|2408.2|2407.7|26
1641545640000|2022-01-07 08:54:00|2408.45|2407.95|2408.95|2408.45|2409.2|2408.7|2408.45|2407.95|43
1641545650000|2022-01-07 08:54:10|2409.07|2408.57|2408.7|2408.2|2409.2|2408.7|2408.7|2408.2|60
1641545660000|2022-01-07 08:54:20|2408.82|2408.32|2408.45|2407.95|2408.95|2408.45|2408.2|2407.7|90
1641545670000|2022-01-07 08:54:30|2408.57|2408.07|2408.95|2408.45|2409.2|2408.7|2408.57|2408.07|11
1641545680000|2022-01-07 08:54:40|2408.82|2408.32|2408.57|2408.07|2408.95|2408.45|2408.45|2407.95|36
1641545690000|2022-01-07 08:54:50|2408.7|2408.2|2408.57|2408.07|2408.7|2408.2|2408.45|2407.95|5
1641545700000|2022-01-07 08:55:00|2408.45|2407.95|2408.45|2407.95|2408.7|2408.2|2408.07|2407.57|23
1641545710000|2022-01-07 08:55:10|2408.7|2408.2|2408.07|2407.57|2408.7|2408.2|2408.07|2407.57|11
1641545720000|2022-01-07 08:55:20|2407.95|2407.45|2409.2|2408.7|2409.2|2408.7|2407.82|2407.32|20
1641545730000|2022-01-07 08:55:30|2409.07|2408.57|2409.45|2408.95|2409.57|2409.07|2408.95|2408.45|8
1641545740000|2022-01-07 08:55:40|2409.32|2408.82|2409.2|2408.7|2409.45|2408.95|2409.2|2408.7|1
1641545750000|2022-01-07 08:55:50|2409.32|2408.82|2409.95|2409.45|2409.95|2409.45|2409.2|2408.7|30
1641545760000|2022-01-07 08:56:00|2409.7|2409.2|2409.7|2409.2|2409.82|2409.32|2409.7|2409.2|20
1641545770000|2022-01-07 08:56:10|2409.57|2409.07|2409.7|2409.2|2409.7|2409.2|2409.45|2408.95|21
1641545780000|2022-01-07 08:56:20|||||||||2
1641545790000|2022-01-07 08:56:30|2409.2|2408.7|2409.2|2408.7|2409.45|2408.95|2409.07|2408.57|24
1641545800000|2022-01-07 08:56:40|2409.07|2408.57|2409.2|2408.7|2409.2|2408.7|2409.07|2408.57|1
1641545810000|2022-01-07 08:56:50|2409.45|2408.95|2409.7|2409.2|2409.95|2409.45|2409.45|2408.95|23
1641545820000|2022-01-07 08:57:00|2409.57|2409.07|2409.95|2409.45|2410.2|2409.7|2409.45|2408.95|28
1641545830000|2022-01-07 08:57:10|2409.7|2409.2|2410.45|2409.95|2410.45|2409.95|2409.7|2409.2|27
1641545840000|2022-01-07 08:57:20|2410.57|2410.07|2411.2|2410.7|2411.32|2410.82|2410.45|2409.95|112
1641545850000|2022-01-07 08:57:30|2410.95|2410.45|2410.45|2409.95|2410.95|2410.45|2410.45|2409.95|15
1641545860000|2022-01-07 08:57:40|2410.32|2409.82|2410.45|2409.95|2410.7|2410.2|2410.32|2409.82|7
1641545870000|2022-01-07 08:57:50|2410.57|2410.07|2410.2|2409.7|2410.57|2410.07|2410.2|2409.7|7
1641545880000|2022-01-07 08:58:00|2410.07|2409.57|2410.2|2409.7|2410.2|2409.7|2409.7|2409.2|27
1641545890000|2022-01-07 08:58:10|2410.07|2409.57|2410.07|2409.57|2410.2|2409.7|2409.95|2409.45|14
1641545900000|2022-01-07 08:58:20|2409.95|2409.45|2409.95|2409.45|2410.2|2409.7|2409.7|2409.2|25
1641545910000|2022-01-07 08:58:30|2410.2|2409.7|2410.07|2409.57|2410.2|2409.7|2409.95|2409.45|7
1641545920000|2022-01-07 08:58:40|2410.2|2409.7|2409.7|2409.2|2410.2|2409.7|2409.57|2409.07|11
1641545930000|2022-01-07 08:58:50|2409.95|2409.45|2409.45|2408.95|2409.95|2409.45|2409.45|2408.95|32
1641545940000|2022-01-07 08:59:00|2409.2|2408.7|2408.95|2408.45|2409.32|2408.82|2408.7|2408.2|29
1641545950000|2022-01-07 08:59:10|2408.82|2408.32|2408.7|2408.2|2408.82|2408.32|2408.57|2408.07|23
1641545960000|2022-01-07 08:59:20|2408.95|2408.45|2407.95|2407.45|2408.95|2408.45|2407.95|2407.45|43
1641545970000|2022-01-07 08:59:30|2407.82|2407.32|2407.7|2407.2|2407.95|2407.45|2407.57|2407.07|10
1641545980000|2022-01-07 08:59:40|2407.57|2407.07|2407.45|2406.95|2407.7|2407.2|2407.45|2406.95|5
1641545990000|2022-01-07 08:59:50|2407.2|2406.7|2407.07|2406.57|2407.2|2406.7|2406.82|2406.32|34
1641546000000|2022-01-07 09:00:00|2406.95|2406.45|2407.2|2406.7|2407.2|2406.7|2406.7|2406.2|45
1641546010000|2022-01-07 09:00:10|2407.32|2406.82|2407.95|2407.45|2407.95|2407.45|2407.32|2406.82|92
1641546020000|2022-01-07 09:00:20|2408.07|2407.57|2408.07|2407.57|2408.2|2407.7|2407.95|2407.45|14
1641546030000|2022-01-07 09:00:30|2408.2|2407.7|2407.2|2406.7|2408.2|2407.7|2407.2|2406.7|36
1641546040000|2022-01-07 09:00:40|2407.07|2406.57|2407.57|2407.07|2407.95|2407.45|2407.07|2406.57|56
1641546050000|2022-01-07 09:00:50|2407.45|2406.95|2407.7|2407.2|2407.7|2407.2|2407.45|2406.95|9
1641546060000|2022-01-07 09:01:00|2407.95|2407.45|2408.7|2408.2|2408.7|2408.2|2407.95|2407.45|38
1641546070000|2022-01-07 09:01:10|2408.57|2408.07|2408.45|2407.95|2408.7|2408.2|2408.32|2407.82|19
1641546080000|2022-01-07 09:01:20|2408.32|2407.82|2408.2|2407.7|2408.32|2407.82|2407.7|2407.2|157
1641546090000|2022-01-07 09:01:30|2408.07|2407.57|2408.07|2407.57|2408.2|2407.7|2407.95|2407.45|19
1641546100000|2022-01-07 09:01:40|2407.95|2407.45|2407.95|2407.45|2408.2|2407.7|2407.95|2407.45|10
1641546110000|2022-01-07 09:01:50|2408.07|2407.57|2407.7|2407.2|2408.2|2407.7|2407.7|2407.2|24
1641546120000|2022-01-07 09:02:00|2407.95|2407.45|2407.7|2407.2|2408.2|2407.7|2407.7|2407.2|62
1641546130000|2022-01-07 09:02:10|2407.82|2407.32|2407.2|2406.7|2407.82|2407.32|2407.2|2406.7|34
1641546140000|2022-01-07 09:02:20|2407.32|2406.82|2407.57|2407.07|2407.57|2407.07|2407.2|2406.7|31
1641546150000|2022-01-07 09:02:30|2407.45|2406.95|2407.7|2407.2|2407.95|2407.45|2407.45|2406.95|11
1641546160000|2022-01-07 09:02:40|2407.82|2407.32|2408.2|2407.7|2408.2|2407.7|2407.7|2407.2|13
1641546170000|2022-01-07 09:02:50|2408.07|2407.57|2407.95|2407.45|2408.2|2407.7|2407.7|2407.2|32
1641546180000|2022-01-07 09:03:00|2408.07|2407.57|2408.7|2408.2|2408.7|2408.2|2408.07|2407.57|36
1641546190000|2022-01-07 09:03:10|2408.82|2408.32|2409.07|2408.57|2409.2|2408.7|2408.82|2408.32|16
1641546200000|2022-01-07 09:03:20|2409.2|2408.7|2408.57|2408.07|2409.2|2408.7|2408.45|2407.95|48
1641546210000|2022-01-07 09:03:30|2408.7|2408.2|2408.57|2408.07|2408.95|2408.45|2408.45|2407.95|35
1641546220000|2022-01-07 09:03:40|2408.7|2408.2|2408.7|2408.2|2408.7|2408.2|2408.45|2407.95|24
1641546230000|2022-01-07 09:03:50|2408.57|2408.07|2408.95|2408.45|2408.95|2408.45|2408.57|2408.07|15
1641546240000|2022-01-07 09:04:00|2409.07|2408.57|2408.95|2408.45|2409.45|2408.95|2408.95|2408.45|29
1641546250000|2022-01-07 09:04:10|2409.07|2408.57|2409.57|2409.07|2409.7|2409.2|2408.95|2408.45|110
1641546260000|2022-01-07 09:04:20|2409.45|2408.95|2409.7|2409.2|2409.95|2409.45|2409.45|2408.95|62
1641546270000|2022-01-07 09:04:30|2409.45|2408.95|2409.2|2408.7|2409.45|2408.95|2409.07|2408.57|38
1641546280000|2022-01-07 09:04:40|2408.95|2408.45|2408.95|2408.45|2409.2|2408.7|2408.95|2408.45|13
1641546290000|2022-01-07 09:04:50|2408.82|2408.32|2408.82|2408.32|2408.95|2408.45|2408.45|2407.95|39
1641546300000|2022-01-07 09:05:00|2408.7|2408.2|2408.7|2408.2|2408.95|2408.45|2408.45|2407.95|45
1641546310000|2022-01-07 09:05:10|2408.82|2408.32|2408.45|2407.95|2408.82|2408.32|2408.45|2407.95|23
1641546320000|2022-01-07 09:05:20|2408.57|2408.07|2408.7|2408.2|2408.7|2408.2|2408.45|2407.95|1
1641546330000|2022-01-07 09:05:30|2408.45|2407.95|2408.7|2408.2|2408.7|2408.2|2408.45|2407.95|3
1641546340000|2022-01-07 09:05:40|2408.95|2408.45|2409.57|2409.07|2409.7|2409.2|2408.95|2408.45|21
1641546350000|2022-01-07 09:05:50|2409.7|2409.2|2410.32|2409.82|2410.45|2409.95|2409.57|2409.07|41
1641546360000|2022-01-07 09:06:00|2410.45|2409.95|2409.7|2409.2|2410.45|2409.95|2409.7|2409.2|23
1641546370000|2022-01-07 09:06:10|2409.45|2408.95|2409.7|2409.2|2409.82|2409.32|2409.2|2408.7|24
1641546380000|2022-01-07 09:06:20|2409.82|2409.32|2409.7|2409.2|2409.95|2409.45|2409.7|2409.2|10
1641546390000|2022-01-07 09:06:30|2409.45|2408.95|2409.7|2409.2|2409.7|2409.2|2409.45|2408.95|23
1641546400000|2022-01-07 09:06:40|2409.57|2409.07|2409.57|2409.07|2409.7|2409.2|2409.45|2408.95|15
1641546410000|2022-01-07 09:06:50|2409.45|2408.95|2408.7|2408.2|2409.57|2409.07|2408.7|2408.2|18
1641546420000|2022-01-07 09:07:00|2408.57|2408.07|2407.82|2407.32|2408.7|2408.2|2407.7|2407.2|61
1641546430000|2022-01-07 09:07:10|2407.7|2407.2|2407.57|2407.07|2407.95|2407.45|2407.57|2407.07|17
1641546440000|2022-01-07 09:07:20|2407.45|2406.95|2407.95|2407.45|2407.95|2407.45|2407.45|2406.95|13
1641546450000|2022-01-07 09:07:30|2408.2|2407.7|2408.2|2407.7|2408.2|2407.7|2407.95|2407.45|16
1641546460000|2022-01-07 09:07:40|2408.7|2408.2|2408.45|2407.95|2408.7|2408.2|2408.45|2407.95|39
1641546470000|2022-01-07 09:07:50|2408.57|2408.07|2408.7|2408.2|2408.7|2408.2|2408.57|2408.07|8
1641546480000|2022-01-07 09:08:00|2408.95|2408.45|2409.2|2408.7|2409.2|2408.7|2408.82|2408.32|27
1641546490000|2022-01-07 09:08:10|2408.95|2408.45|2409.7|2409.2|2409.7|2409.2|2408.95|2408.45|28
1641546500000|2022-01-07 09:08:20|2409.82|2409.32|2410.2|2409.7|2410.32|2409.82|2409.82|2409.32|29
1641546510000|2022-01-07 09:08:30|2409.95|2409.45|2409.7|2409.2|2409.95|2409.45|2409.45|2408.95|52
1641546520000|2022-01-07 09:08:40|2409.57|2409.07|2409.2|2408.7|2409.57|2409.07|2409.2|2408.7|24
1641546530000|2022-01-07 09:08:50|2409.07|2408.57|2409.07|2408.57|2409.2|2408.7|2408.95|2408.45|19
1641546540000|2022-01-07 09:09:00|2409.2|2408.7|2409.32|2408.82|2409.45|2408.95|2409.2|2408.7|17
1641546550000|2022-01-07 09:09:10|2409.45|2408.95|2409.45|2408.95|2409.45|2408.95|2409.2|2408.7|6
1641546560000|2022-01-07 09:09:20|2409.32|2408.82|2409.45|2408.95|2409.45|2408.95|2408.95|2408.45|13
1641546570000|2022-01-07 09:09:30|2409.57|2409.07|2409.95|2409.45|2409.95|2409.45|2409.57|2409.07|29
1641546580000|2022-01-07 09:09:40|2410.07|2409.57|2410.2|2409.7|2410.2|2409.7|2409.95|2409.45|8
1641546590000|2022-01-07 09:09:50|2410.32|2409.82|2411.07|2410.57|2411.2|2410.7|2410.32|2409.82|52
1641546600000|2022-01-07 09:10:00|2410.95|2410.45|2410.95|2410.45|2411.2|2410.7|2410.95|2410.45|36
1641546610000|2022-01-07 09:10:10|2411.07|2410.57|2410.95|2410.45|2411.2|2410.7|2410.95|2410.45|5
1641546620000|2022-01-07 09:10:20|2411.07|2410.57|2411.7|2411.2|2411.82|2411.32|2410.95|2410.45|109
1641546630000|2022-01-07 09:10:30|2411.95|2411.45|2412.45|2411.95|2412.7|2412.2|2411.7|2411.2|45
1641546640000|2022-01-07 09:10:40|2412.57|2412.07|2412.45|2411.95|2412.7|2412.2|2412.45|2411.95|83
1641546650000|2022-01-07 09:10:50|2412.7|2412.2|2412.7|2412.2|2412.95|2412.45|2412.45|2411.95|48
1641546660000|2022-01-07 09:11:00|2412.95|2412.45|2412.95|2412.45|2412.95|2412.45|2412.7|2412.2|40
1641546670000|2022-01-07 09:11:10|2413.2|2412.7|2413.07|2412.57|2413.45|2412.95|2412.95|2412.45|54
1641546680000|2022-01-07 09:11:20|2412.95|2412.45|2413.2|2412.7|2413.45|2412.95|2412.95|2412.45|59
1641546690000|2022-01-07 09:11:30|2413.7|2413.2|2413.7|2413.2|2414.2|2413.7|2413.7|2413.2|96
1641546700000|2022-01-07 09:11:40|2413.95|2413.45|2414.07|2413.57|2414.2|2413.7|2413.95|2413.45|11
1641546710000|2022-01-07 09:11:50|2413.95|2413.45|2413.45|2412.95|2413.95|2413.45|2413.45|2412.95|95
1641546720000|2022-01-07 09:12:00|2413.32|2412.82|2413.2|2412.7|2413.7|2413.2|2412.95|2412.45|62
1641546730000|2022-01-07 09:12:10|2412.95|2412.45|2413.2|2412.7|2413.2|2412.7|2412.95|2412.45|18
1641546740000|2022-01-07 09:12:20|2413.07|2412.57|2412.95|2412.45|2413.2|2412.7|2412.95|2412.45|10
1641546750000|2022-01-07 09:12:30|2412.7|2412.2|2411.57|2411.07|2412.7|2412.2|2411.57|2411.07|52
1641546760000|2022-01-07 09:12:40|2411.7|2411.2|2411.45|2410.95|2411.7|2411.2|2410.95|2410.45|62
1641546770000|2022-01-07 09:12:50|2411.57|2411.07|2411.57|2411.07|2411.7|2411.2|2411.45|2410.95|15
1641546780000|2022-01-07 09:13:00|2411.45|2410.95|2411.95|2411.45|2411.95|2411.45|2411.45|2410.95|35
1641546790000|2022-01-07 09:13:10|2411.7|2411.2|2411.45|2410.95|2411.7|2411.2|2411.45|2410.95|100
1641546800000|2022-01-07 09:13:20|2411.7|2411.2|2411.45|2410.95|2411.7|2411.2|2411.32|2410.82|17
1641546810000|2022-01-07 09:13:30|2411.32|2410.82|2411.2|2410.7|2411.45|2410.95|2411.2|2410.7|56
1641546820000|2022-01-07 09:13:40|2411.32|2410.82|2411.7|2411.2|2411.7|2411.2|2411.2|2410.7|18
1641546830000|2022-01-07 09:13:50|2411.82|2411.32|2411.95|2411.45|2412.45|2411.95|2411.82|2411.32|30
1641546840000|2022-01-07 09:14:00|2412.2|2411.7|2412.2|2411.7|2412.2|2411.7|2411.95|2411.45|10
1641546850000|2022-01-07 09:14:10|2412.07|2411.57|2411.45|2410.95|2412.07|2411.57|2411.45|2410.95|55
1641546860000|2022-01-07 09:14:20|2411.57|2411.07|2411.82|2411.32|2411.95|2411.45|2411.45|2410.95|42
1641546870000|2022-01-07 09:14:30|2411.7|2411.2|2412.2|2411.7|2412.7|2412.2|2411.7|2411.2|68
1641546880000|2022-01-07 09:14:40|2412.45|2411.95|2412.45|2411.95|2412.45|2411.95|2412.2|2411.7|9
1641546890000|2022-01-07 09:14:50|2412.32|2411.82|2412.2|2411.7|2412.45|2411.95|2412.2|2411.7|4
1641546900000|2022-01-07 09:15:00|2412.32|2411.82|2412.2|2411.7|2412.45|2411.95|2412.2|2411.7|63
1641546910000|2022-01-07 09:15:10|2412.32|2411.82|2412.45|2411.95|2412.82|2412.32|2412.32|2411.82|58
1641546920000|2022-01-07 09:15:20|2412.57|2412.07|2412.45|2411.95|2412.57|2412.07|2412.2|2411.7|29
1641546930000|2022-01-07 09:15:30|2412.32|2411.82|2412.45|2411.95|2412.7|2412.2|2412.2|2411.7|35
1641546940000|2022-01-07 09:15:40|2412.57|2412.07|2412.7|2412.2|2412.7|2412.2|2412.45|2411.95|16
1641546950000|2022-01-07 09:15:50|2412.45|2411.95|2412.45|2411.95|2412.45|2411.95|2411.95|2411.45|27
1641546960000|2022-01-07 09:16:00|2412.57|2412.07|2412.2|2411.7|2412.57|2412.07|2412.2|2411.7|9
1641546970000|2022-01-07 09:16:10|2412.45|2411.95|2412.2|2411.7|2412.45|2411.95|2412.2|2411.7|4
1641546980000|2022-01-07 09:16:20|2412.32|2411.82|2412.32|2411.82|2412.45|2411.95|2412.2|2411.7|9
1641546990000|2022-01-07 09:16:30|2412.45|2411.95|2411.7|2411.2|2412.45|2411.95|2411.7|2411.2|80
1641547000000|2022-01-07 09:16:40|2411.45|2410.95|2411.45|2410.95|2411.7|2411.2|2411.45|2410.95|36
1641547010000|2022-01-07 09:16:50|2411.2|2410.7|2411.2|2410.7|2411.2|2410.7|2411.07|2410.57|32
1641547020000|2022-01-07 09:17:00|2411.32|2410.82|2411.45|2410.95|2411.45|2410.95|2410.95|2410.45|30
1641547030000|2022-01-07 09:17:10|2411.7|2411.2|2411.95|2411.45|2411.95|2411.45|2411.45|2410.95|10
1641547040000|2022-01-07 09:17:20|2412.07|2411.57|2412.32|2411.82|2412.45|2411.95|2412.07|2411.57|29
1641547050000|2022-01-07 09:17:30|2412.2|2411.7|2411.95|2411.45|2412.2|2411.7|2411.82|2411.32|55
1641547060000|2022-01-07 09:17:40|2412.07|2411.57|2411.7|2411.2|2412.07|2411.57|2411.7|2411.2|2
1641547070000|2022-01-07 09:17:50|2411.57|2411.07|2411.7|2411.2|2411.95|2411.45|2411.57|2411.07|10
1641547080000|2022-01-07 09:18:00|2411.82|2411.32|2411.7|2411.2|2412.45|2411.95|2411.7|2411.2|20
1641547090000|2022-01-07 09:18:10|2411.45|2410.95|2411.57|2411.07|2411.7|2411.2|2411.45|2410.95|33
1641547100000|2022-01-07 09:18:20|2411.45|2410.95|2411.2|2410.7|2411.7|2411.2|2411.2|2410.7|31
1641547110000|2022-01-07 09:18:30|2411.32|2410.82|2411.2|2410.7|2411.45|2410.95|2411.2|2410.7|21
1641547120000|2022-01-07 09:18:40|2411.32|2410.82|2411.45|2410.95|2411.45|2410.95|2411.2|2410.7|20
1641547130000|2022-01-07 09:18:50|2411.32|2410.82|2411.32|2410.82|2411.45|2410.95|2410.95|2410.45|19
1641547140000|2022-01-07 09:19:00|2411.45|2410.95|2411.07|2410.57|2411.45|2410.95|2411.07|2410.57|14
1641547150000|2022-01-07 09:19:10|2411.2|2410.7|2411.45|2410.95|2411.45|2410.95|2411.07|2410.57|22
1641547160000|2022-01-07 09:19:20|2411.7|2411.2|2411.7|2411.2|2411.7|2411.2|2411.45|2410.95|33
1641547170000|2022-01-07 09:19:30|2411.57|2411.07|2411.95|2411.45|2411.95|2411.45|2411.45|2410.95|7
1641547180000|2022-01-07 09:19:40|2411.82|2411.32|2412.2|2411.7|2412.45|2411.95|2411.82|2411.32|6
1641547190000|2022-01-07 09:19:50|2412.32|2411.82|2412.07|2411.57|2412.32|2411.82|2411.95|2411.45|13
1641547200000|2022-01-07 09:20:00|2412.2|2411.7|2412.7|2412.2|2412.95|2412.45|2412.07|2411.57|34
1641547210000|2022-01-07 09:20:10|2412.82|2412.32|2412.82|2412.32|2413.2|2412.7|2412.7|2412.2|14
1641547220000|2022-01-07 09:20:20|2412.7|2412.2|2412.7|2412.2|2412.95|2412.45|2412.7|2412.2|2
1641547230000|2022-01-07 09:20:30|2412.82|2412.32|2413.45|2412.95|2413.7|2413.2|2412.7|2412.2|60
1641547240000|2022-01-07 09:20:40|2413.32|2412.82|2413.2|2412.7|2413.32|2412.82|2413.07|2412.57|21
1641547250000|2022-01-07 09:20:50|2412.95|2412.45|2413.2|2412.7|2413.45|2412.95|2412.95|2412.45|9
1641547260000|2022-01-07 09:21:00|2413.32|2412.82|2413.32|2412.82|2413.45|2412.95|2413.2|2412.7|15
1641547270000|2022-01-07 09:21:10|2413.2|2412.7|2412.82|2412.32|2413.2|2412.7|2412.7|2412.2|37
1641547280000|2022-01-07 09:21:20|2412.7|2412.2|2412.95|2412.45|2412.95|2412.45|2412.7|2412.2|10
1641547290000|2022-01-07 09:21:30|2413.2|2412.7|2413.7|2413.2|2413.7|2413.2|2413.2|2412.7|10
1641547300000|2022-01-07 09:21:40|2413.57|2413.07|2413.45|2412.95|2413.57|2413.07|2413.2|2412.7|31
1641547310000|2022-01-07 09:21:50|2413.7|2413.2|2413.95|2413.45|2413.95|2413.45|2413.45|2412.95|20
1641547320000|2022-01-07 09:22:00|2413.82|2413.32|2412.95|2412.45|2413.82|2413.32|2412.82|2412.32|54
1641547330000|2022-01-07 09:22:10|2413.2|2412.7|2412.45|2411.95|2413.2|2412.7|2412.45|2411.95|47
1641547340000|2022-01-07 09:22:20|2412.57|2412.07|2412.32|2411.82|2412.7|2412.2|2412.32|2411.82|38
1641547350000|2022-01-07 09:22:30|2412.45|2411.95|2413.32|2412.82|2413.32|2412.82|2412.45|2411.95|24
1641547360000|2022-01-07 09:22:40|2413.45|2412.95|2413.45|2412.95|2413.45|2412.95|2413.2|2412.7|13
1641547370000|2022-01-07 09:22:50|2413.57|2413.07|2413.2|2412.7|2413.57|2413.07|2413.2|2412.7|45
1641547380000|2022-01-07 09:23:00|2413.32|2412.82|2413.7|2413.2|2413.7|2413.2|2413.2|2412.7|20
1641547390000|2022-01-07 09:23:10|2413.57|2413.07|2413.7|2413.2|2414.07|2413.57|2413.45|2412.95|38
1641547400000|2022-01-07 09:23:20|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.82|2413.32|2
1641547410000|2022-01-07 09:23:30|2413.82|2413.32|2413.07|2412.57|2414.2|2413.7|2412.95|2412.45|46
1641547420000|2022-01-07 09:23:40|2413.2|2412.7|2413.32|2412.82|2413.45|2412.95|2413.2|2412.7|6
1641547430000|2022-01-07 09:23:50|2413.2|2412.7|2413.45|2412.95|2413.45|2412.95|2413.2|2412.7|1
1641547440000|2022-01-07 09:24:00|2413.32|2412.82|2413.7|2413.2|2413.7|2413.2|2413.2|2412.7|18
1641547450000|2022-01-07 09:24:10|2413.82|2413.32|2413.7|2413.2|2414.2|2413.7|2413.7|2413.2|36
1641547460000|2022-01-07 09:24:20|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|27
1641547470000|2022-01-07 09:24:30|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|24
1641547480000|2022-01-07 09:24:40|||||||||9
1641547490000|2022-01-07 09:24:50|2414.2|2413.7|2413.95|2413.45|2414.2|2413.7|2413.95|2413.45|3
1641547500000|2022-01-07 09:25:00|2413.82|2413.32|2414.45|2413.95|2414.45|2413.95|2413.7|2413.2|34
1641547510000|2022-01-07 09:25:10|2414.7|2414.2|2414.2|2413.7|2414.7|2414.2|2414.2|2413.7|25
1641547520000|2022-01-07 09:25:20|2413.95|2413.45|2414.2|2413.7|2414.2|2413.7|2413.82|2413.32|38
1641547530000|2022-01-07 09:25:30|2414.32|2413.82|2414.2|2413.7|2414.32|2413.82|2414.2|2413.7|9
1641547540000|2022-01-07 09:25:40|2414.32|2413.82|2414.45|2413.95|2414.45|2413.95|2414.2|2413.7|5
1641547550000|2022-01-07 09:25:50|2414.32|2413.82|2413.95|2413.45|2414.32|2413.82|2413.95|2413.45|5
1641547560000|2022-01-07 09:26:00|2413.82|2413.32|2414.45|2413.95|2414.45|2413.95|2413.7|2413.2|13
1641547570000|2022-01-07 09:26:10|2414.7|2414.2|2414.82|2414.32|2414.82|2414.32|2414.45|2413.95|34
1641547580000|2022-01-07 09:26:20|2414.7|2414.2|2414.95|2414.45|2415.2|2414.7|2414.7|2414.2|27
1641547590000|2022-01-07 09:26:30|2415.07|2414.57|2415.2|2414.7|2415.2|2414.7|2414.95|2414.45|25
1641547600000|2022-01-07 09:26:40|2415.32|2414.82|2415.7|2415.2|2415.7|2415.2|2415.2|2414.7|37
1641547610000|2022-01-07 09:26:50|2415.45|2414.95|2414.95|2414.45|2415.7|2415.2|2414.95|2414.45|46
1641547620000|2022-01-07 09:27:00|2414.7|2414.2|2415.07|2414.57|2415.07|2414.57|2414.7|2414.2|35
1641547630000|2022-01-07 09:27:10|2414.95|2414.45|2414.95|2414.45|2415.2|2414.7|2414.95|2414.45|14
1641547640000|2022-01-07 09:27:20|2414.45|2413.95|2414.45|2413.95|2414.7|2414.2|2414.45|2413.95|46
1641547650000|2022-01-07 09:27:30|2414.57|2414.07|2414.7|2414.2|2414.7|2414.2|2414.57|2414.07|3
1641547660000|2022-01-07 09:27:40|2414.57|2414.07|2414.2|2413.7|2414.7|2414.2|2414.2|2413.7|22
1641547670000|2022-01-07 09:27:50|2413.95|2413.45|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|22
1641547680000|2022-01-07 09:28:00|2414.32|2413.82|2415.2|2414.7|2415.2|2414.7|2414.2|2413.7|35
1641547690000|2022-01-07 09:28:10|2415.45|2414.95|2415.45|2414.95|2415.45|2414.95|2415.32|2414.82|17
1641547700000|2022-01-07 09:28:20|2415.2|2414.7|2415.2|2414.7|2415.32|2414.82|2415.2|2414.7|20
1641547710000|2022-01-07 09:28:30|2415.32|2414.82|2415.2|2414.7|2415.32|2414.82|2415.2|2414.7|2
1641547720000|2022-01-07 09:28:40|2415.32|2414.82|2415.45|2414.95|2415.45|2414.95|2415.32|2414.82|11
1641547730000|2022-01-07 09:28:50|||||||||7
1641547740000|2022-01-07 09:29:00|2415.57|2415.07|2415.2|2414.7|2415.57|2415.07|2415.2|2414.7|9
1641547750000|2022-01-07 09:29:10|2414.95|2414.45|2414.7|2414.2|2414.95|2414.45|2414.7|2414.2|19
1641547760000|2022-01-07 09:29:20|2414.45|2413.95|2413.7|2413.2|2414.45|2413.95|2413.7|2413.2|18
1641547770000|2022-01-07 09:29:30|2413.82|2413.32|2413.7|2413.2|2413.95|2413.45|2413.7|2413.2|22
1641547780000|2022-01-07 09:29:40|2413.45|2412.95|2413.7|2413.2|2413.7|2413.2|2413.45|2412.95|27
1641547790000|2022-01-07 09:29:50|2413.57|2413.07|2413.57|2413.07|2413.57|2413.07|2413.45|2412.95|2
1641547800000|2022-01-07 09:30:00|2413.45|2412.95|2412.95|2412.45|2413.7|2413.2|2412.95|2412.45|68
1641547810000|2022-01-07 09:30:10|2413.07|2412.57|2412.95|2412.45|2413.07|2412.57|2412.95|2412.45|8
1641547820000|2022-01-07 09:30:20|2413.07|2412.57|2413.2|2412.7|2413.2|2412.7|2413.07|2412.57|18
1641547830000|2022-01-07 09:30:30|2413.07|2412.57|2412.7|2412.2|2413.2|2412.7|2412.7|2412.2|46
1641547840000|2022-01-07 09:30:40|2412.57|2412.07|2412.45|2411.95|2412.7|2412.2|2412.45|2411.95|11
1641547850000|2022-01-07 09:30:50|2412.7|2412.2|2412.82|2412.32|2412.95|2412.45|2412.45|2411.95|10
1641547860000|2022-01-07 09:31:00|2412.7|2412.2|2412.7|2412.2|2412.82|2412.32|2412.45|2411.95|5
1641547870000|2022-01-07 09:31:10|2412.95|2412.45|2412.95|2412.45|2412.95|2412.45|2412.95|2412.45|6
1641547880000|2022-01-07 09:31:20|2413.2|2412.7|2412.95|2412.45|2413.2|2412.7|2412.95|2412.45|11
1641547890000|2022-01-07 09:31:30|2412.57|2412.07|2412.57|2412.07|2412.95|2412.45|2412.45|2411.95|22
1641547900000|2022-01-07 09:31:40|2412.45|2411.95|2412.45|2411.95|2412.7|2412.2|2412.45|2411.95|36
1641547910000|2022-01-07 09:31:50|2412.7|2412.2|2412.45|2411.95|2412.7|2412.2|2412.45|2411.95|15
1641547920000|2022-01-07 09:32:00|2412.32|2411.82|2412.45|2411.95|2412.82|2412.32|2412.32|2411.82|52
1641547930000|2022-01-07 09:32:10|2412.2|2411.7|2412.2|2411.7|2412.2|2411.7|2411.95|2411.45|31
1641547940000|2022-01-07 09:32:20|2412.32|2411.82|2412.2|2411.7|2412.32|2411.82|2412.07|2411.57|38
1641547950000|2022-01-07 09:32:30|2412.07|2411.57|2411.95|2411.45|2412.07|2411.57|2411.95|2411.45|25
1641547960000|2022-01-07 09:32:40|2412.2|2411.7|2412.2|2411.7|2412.2|2411.7|2412.07|2411.57|5
1641547970000|2022-01-07 09:32:50|2412.45|2411.95|2412.45|2411.95|2412.57|2412.07|2412.45|2411.95|20
1641547980000|2022-01-07 09:33:00|2412.57|2412.07|2411.95|2411.45|2412.57|2412.07|2411.7|2411.2|43
1641547990000|2022-01-07 09:33:10|2412.2|2411.7|2412.07|2411.57|2412.2|2411.7|2411.95|2411.45|31
1641548000000|2022-01-07 09:33:20|2411.95|2411.45|2412.45|2411.95|2412.45|2411.95|2411.95|2411.45|10
1641548010000|2022-01-07 09:33:30|2412.57|2412.07|2412.95|2412.45|2413.2|2412.7|2412.45|2411.95|18
1641548020000|2022-01-07 09:33:40|2413.2|2412.7|2413.07|2412.57|2413.2|2412.7|2412.95|2412.45|8
1641548030000|2022-01-07 09:33:50|2412.95|2412.45|2413.2|2412.7|2413.45|2412.95|2412.95|2412.45|6
1641548040000|2022-01-07 09:34:00|2413.32|2412.82|2412.7|2412.2|2413.45|2412.95|2412.7|2412.2|43
1641548050000|2022-01-07 09:34:10|2412.82|2412.32|2412.95|2412.45|2413.2|2412.7|2412.82|2412.32|8
1641548060000|2022-01-07 09:34:20|2412.82|2412.32|2412.45|2411.95|2412.95|2412.45|2412.45|2411.95|8
1641548070000|2022-01-07 09:34:30|2412.57|2412.07|2412.82|2412.32|2412.95|2412.45|2412.57|2412.07|29
1641548080000|2022-01-07 09:34:40|2412.7|2412.2|2413.2|2412.7|2413.2|2412.7|2412.7|2412.2|27
1641548090000|2022-01-07 09:34:50|2413.07|2412.57|2413.45|2412.95|2413.45|2412.95|2413.07|2412.57|3
1641548100000|2022-01-07 09:35:00|2413.32|2412.82|2413.32|2412.82|2413.45|2412.95|2413.2|2412.7|13
1641548110000|2022-01-07 09:35:10|2413.2|2412.7|2413.2|2412.7|2413.45|2412.95|2413.2|2412.7|7
1641548120000|2022-01-07 09:35:20|2413.32|2412.82|2413.7|2413.2|2413.95|2413.45|2413.32|2412.82|20
1641548130000|2022-01-07 09:35:30|2413.57|2413.07|2413.7|2413.2|2413.82|2413.32|2413.45|2412.95|15
1641548140000|2022-01-07 09:35:40|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.82|2413.32|3
1641548150000|2022-01-07 09:35:50|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|6
1641548160000|2022-01-07 09:36:00|2414.07|2413.57|2414.45|2413.95|2414.7|2414.2|2413.95|2413.45|24
1641548170000|2022-01-07 09:36:10|2414.57|2414.07|2413.95|2413.45|2414.57|2414.07|2413.95|2413.45|6
1641548180000|2022-01-07 09:36:20|2413.82|2413.32|2412.7|2412.2|2413.82|2413.32|2412.7|2412.2|27
1641548190000|2022-01-07 09:36:30|2412.57|2412.07|2412.82|2412.32|2412.95|2412.45|2412.57|2412.07|20
1641548200000|2022-01-07 09:36:40|2412.7|2412.2|2412.7|2412.2|2412.7|2412.2|2412.7|2412.2|0
1641548210000|2022-01-07 09:36:50|2412.57|2412.07|2412.7|2412.2|2412.7|2412.2|2412.57|2412.07|8
1641548220000|2022-01-07 09:37:00|2412.95|2412.45|2412.7|2412.2|2412.95|2412.45|2412.7|2412.2|4
1641548230000|2022-01-07 09:37:10|2412.57|2412.07|2412.7|2412.2|2412.7|2412.2|2412.45|2411.95|9
1641548240000|2022-01-07 09:37:20|2412.57|2412.07|2412.7|2412.2|2412.95|2412.45|2412.45|2411.95|14
1641548250000|2022-01-07 09:37:30|2412.82|2412.32|2412.95|2412.45|2412.95|2412.45|2412.7|2412.2|7
1641548260000|2022-01-07 09:37:40|2413.2|2412.7|2412.7|2412.2|2413.2|2412.7|2412.7|2412.2|19
1641548270000|2022-01-07 09:37:50|2412.95|2412.45|2412.95|2412.45|2412.95|2412.45|2412.7|2412.2|2
1641548280000|2022-01-07 09:38:00|2412.82|2412.32|2412.7|2412.2|2412.82|2412.32|2412.7|2412.2|5
1641548290000|2022-01-07 09:38:10|2412.82|2412.32|2411.95|2411.45|2412.95|2412.45|2411.95|2411.45|16
1641548300000|2022-01-07 09:38:20|2412.07|2411.57|2411.95|2411.45|2412.2|2411.7|2411.82|2411.32|14
1641548310000|2022-01-07 09:38:30|2411.82|2411.32|2412.2|2411.7|2412.2|2411.7|2411.7|2411.2|12
1641548320000|2022-01-07 09:38:40|2412.32|2411.82|2412.2|2411.7|2412.45|2411.95|2412.2|2411.7|2
1641548330000|2022-01-07 09:38:50|2412.32|2411.82|2411.95|2411.45|2412.45|2411.95|2411.95|2411.45|5
1641548340000|2022-01-07 09:39:00|2412.07|2411.57|2411.95|2411.45|2412.2|2411.7|2411.95|2411.45|8
1641548350000|2022-01-07 09:39:10|2412.07|2411.57|2412.57|2412.07|2412.7|2412.2|2412.07|2411.57|7
1641548360000|2022-01-07 09:39:20|2412.45|2411.95|2412.32|2411.82|2412.7|2412.2|2412.32|2411.82|16
1641548370000|2022-01-07 09:39:30|2412.2|2411.7|2411.82|2411.32|2412.32|2411.82|2411.82|2411.32|10
1641548380000|2022-01-07 09:39:40|2411.7|2411.2|2411.7|2411.2|2411.82|2411.32|2411.45|2410.95|17
1641548390000|2022-01-07 09:39:50|||||||||8
1641548400000|2022-01-07 09:40:00|2411.57|2411.07|2412.07|2411.57|2412.07|2411.57|2411.45|2410.95|19
1641548410000|2022-01-07 09:40:10|2412.45|2411.95|2412.57|2412.07|2412.7|2412.2|2412.45|2411.95|16
1641548420000|2022-01-07 09:40:20|2412.45|2411.95|2412.7|2412.2|2412.7|2412.2|2412.45|2411.95|7
1641548430000|2022-01-07 09:40:30|2412.82|2412.32|2412.95|2412.45|2412.95|2412.45|2412.57|2412.07|10
1641548440000|2022-01-07 09:40:40|2412.82|2412.32|2412.32|2411.82|2412.82|2412.32|2412.2|2411.7|9
1641548450000|2022-01-07 09:40:50|2412.45|2411.95|2412.45|2411.95|2412.45|2411.95|2412.45|2411.95|0
1641548460000|2022-01-07 09:41:00|2412.32|2411.82|2412.7|2412.2|2412.7|2412.2|2412.32|2411.82|9
1641548470000|2022-01-07 09:41:10|2412.95|2412.45|2412.95|2412.45|2412.95|2412.45|2412.95|2412.45|4
1641548480000|2022-01-07 09:41:20|2413.07|2412.57|2413.2|2412.7|2413.2|2412.7|2412.95|2412.45|12
1641548490000|2022-01-07 09:41:30|2413.32|2412.82|2413.2|2412.7|2413.45|2412.95|2413.2|2412.7|18
1641548500000|2022-01-07 09:41:40|2412.95|2412.45|2412.7|2412.2|2412.95|2412.45|2412.7|2412.2|29
1641548510000|2022-01-07 09:41:50|2412.57|2412.07|2412.45|2411.95|2412.57|2412.07|2412.45|2411.95|4
1641548520000|2022-01-07 09:42:00|2412.2|2411.7|2412.32|2411.82|2412.45|2411.95|2412.2|2411.7|12
1641548530000|2022-01-07 09:42:10|2412.2|2411.7|2412.7|2412.2|2412.7|2412.2|2412.2|2411.7|4
1641548540000|2022-01-07 09:42:20|2412.57|2412.07|2412.45|2411.95|2412.57|2412.07|2412.2|2411.7|7
1641548550000|2022-01-07 09:42:30|2412.32|2411.82|2412.45|2411.95|2412.45|2411.95|2412.32|2411.82|0
1641548560000|2022-01-07 09:42:40|2412.32|2411.82|2412.45|2411.95|2412.45|2411.95|2412.2|2411.7|2
1641548570000|2022-01-07 09:42:50|2412.32|2411.82|2412.57|2412.07|2412.7|2412.2|2412.2|2411.7|8
1641548580000|2022-01-07 09:43:00|2412.45|2411.95|2412.7|2412.2|2412.7|2412.2|2412.45|2411.95|5
1641548590000|2022-01-07 09:43:10|2412.57|2412.07|2412.7|2412.2|2412.7|2412.2|2412.45|2411.95|21
1641548600000|2022-01-07 09:43:20|2412.57|2412.07|2412.2|2411.7|2412.57|2412.07|2412.2|2411.7|11
1641548610000|2022-01-07 09:43:30|2412.32|2411.82|2412.2|2411.7|2412.45|2411.95|2412.2|2411.7|3
1641548620000|2022-01-07 09:43:40|2412.32|2411.82|2412.45|2411.95|2412.45|2411.95|2412.2|2411.7|3
1641548630000|2022-01-07 09:43:50|2412.57|2412.07|2412.45|2411.95|2412.57|2412.07|2412.45|2411.95|4
1641548640000|2022-01-07 09:44:00|2412.32|2411.82|2411.7|2411.2|2412.32|2411.82|2411.7|2411.2|13
1641548650000|2022-01-07 09:44:10|2411.82|2411.32|2412.2|2411.7|2412.2|2411.7|2411.7|2411.2|6
1641548660000|2022-01-07 09:44:20|2412.32|2411.82|2412.7|2412.2|2412.95|2412.45|2412.32|2411.82|23
1641548670000|2022-01-07 09:44:30|2412.82|2412.32|2412.7|2412.2|2412.95|2412.45|2412.57|2412.07|0
1641548680000|2022-01-07 09:44:40|2412.57|2412.07|2412.7|2412.2|2412.7|2412.2|2412.45|2411.95|13
1641548690000|2022-01-07 09:44:50|2412.57|2412.07|2412.45|2411.95|2412.57|2412.07|2412.2|2411.7|12
1641548700000|2022-01-07 09:45:00|2412.32|2411.82|2412.45|2411.95|2412.95|2412.45|2412.2|2411.7|22
1641548710000|2022-01-07 09:45:10|2412.2|2411.7|2412.45|2411.95|2412.45|2411.95|2412.2|2411.7|7
1641548720000|2022-01-07 09:45:20|2412.57|2412.07|2412.7|2412.2|2412.7|2412.2|2412.45|2411.95|5
1641548730000|2022-01-07 09:45:30|2412.82|2412.32|2412.95|2412.45|2412.95|2412.45|2412.7|2412.2|4
1641548740000|2022-01-07 09:45:40|2412.82|2412.32|2413.32|2412.82|2413.45|2412.95|2412.7|2412.2|24
1641548750000|2022-01-07 09:45:50|2413.2|2412.7|2413.7|2413.2|2413.7|2413.2|2413.2|2412.7|23
1641548760000|2022-01-07 09:46:00|2413.95|2413.45|2413.45|2412.95|2413.95|2413.45|2413.45|2412.95|8
1641548770000|2022-01-07 09:46:10|2413.57|2413.07|2413.7|2413.2|2413.7|2413.2|2413.57|2413.07|0
1641548780000|2022-01-07 09:46:20|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.82|2413.32|14
1641548790000|2022-01-07 09:46:30|2413.82|2413.32|2413.7|2413.2|2413.95|2413.45|2413.45|2412.95|33
1641548800000|2022-01-07 09:46:40|2413.57|2413.07|2413.7|2413.2|2413.7|2413.2|2413.45|2412.95|29
1641548810000|2022-01-07 09:46:50|2413.82|2413.32|2413.82|2413.32|2413.95|2413.45|2413.45|2412.95|29
1641548820000|2022-01-07 09:47:00|2413.7|2413.2|2413.95|2413.45|2414.07|2413.57|2413.7|2413.2|7
1641548830000|2022-01-07 09:47:10|2413.7|2413.2|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|26
1641548840000|2022-01-07 09:47:20|2413.7|2413.2|2414.2|2413.7|2414.2|2413.7|2413.7|2413.2|77
1641548850000|2022-01-07 09:47:30|2414.32|2413.82|2413.7|2413.2|2414.45|2413.95|2413.7|2413.2|59
1641548860000|2022-01-07 09:47:40|2413.82|2413.32|2413.95|2413.45|2414.07|2413.57|2413.7|2413.2|30
1641548870000|2022-01-07 09:47:50|2413.7|2413.2|2413.45|2412.95|2413.7|2413.2|2413.45|2412.95|29
1641548880000|2022-01-07 09:48:00|2413.57|2413.07|2413.95|2413.45|2413.95|2413.45|2413.57|2413.07|13
1641548890000|2022-01-07 09:48:10|2413.82|2413.32|2414.2|2413.7|2414.45|2413.95|2413.7|2413.2|12
1641548900000|2022-01-07 09:48:20|2414.32|2413.82|2414.45|2413.95|2414.45|2413.95|2414.2|2413.7|7
1641548910000|2022-01-07 09:48:30|2414.2|2413.7|2414.2|2413.7|2414.2|2413.7|2414.2|2413.7|0
1641548920000|2022-01-07 09:48:40|2413.95|2413.45|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|30
1641548930000|2022-01-07 09:48:50|2414.45|2413.95|2414.2|2413.7|2414.57|2414.07|2413.95|2413.45|104
1641548940000|2022-01-07 09:49:00|2413.7|2413.2|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|31
1641548950000|2022-01-07 09:49:10|2413.82|2413.32|2413.45|2412.95|2413.95|2413.45|2413.45|2412.95|38
1641548960000|2022-01-07 09:49:20|2413.32|2412.82|2413.7|2413.2|2413.7|2413.2|2413.32|2412.82|9
1641548970000|2022-01-07 09:49:30|2413.57|2413.07|2413.45|2412.95|2413.57|2413.07|2413.45|2412.95|11
1641548980000|2022-01-07 09:49:40|2413.2|2412.7|2412.95|2412.45|2413.2|2412.7|2412.95|2412.45|13
1641548990000|2022-01-07 09:49:50|2413.07|2412.57|2413.2|2412.7|2413.2|2412.7|2412.95|2412.45|21
1641549000000|2022-01-07 09:50:00|2413.07|2412.57|2413.2|2412.7|2413.32|2412.82|2412.95|2412.45|3
1641549010000|2022-01-07 09:50:10|2413.32|2412.82|2413.45|2412.95|2413.45|2412.95|2413.32|2412.82|7
1641549020000|2022-01-07 09:50:20|2413.32|2412.82|2413.45|2412.95|2413.57|2413.07|2413.32|2412.82|2
1641549030000|2022-01-07 09:50:30|2413.57|2413.07|2413.7|2413.2|2413.95|2413.45|2413.57|2413.07|15
1641549040000|2022-01-07 09:50:40|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|0
1641549050000|2022-01-07 09:50:50|2414.07|2413.57|2414.07|2413.57|2414.2|2413.7|2414.07|2413.57|13
1641549060000|2022-01-07 09:51:00|2413.95|2413.45|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|29
1641549070000|2022-01-07 09:51:10|2414.07|2413.57|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|2
1641549080000|2022-01-07 09:51:20|2414.45|2413.95|2414.7|2414.2|2414.7|2414.2|2414.45|2413.95|14
1641549090000|2022-01-07 09:51:30|||||||||5
1641549100000|2022-01-07 09:51:40|2414.57|2414.07|2414.57|2414.07|2414.7|2414.2|2414.45|2413.95|12
1641549110000|2022-01-07 09:51:50|2414.45|2413.95|2413.95|2413.45|2414.7|2414.2|2413.95|2413.45|18
1641549120000|2022-01-07 09:52:00|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|28
1641549130000|2022-01-07 09:52:10|2414.2|2413.7|2413.95|2413.45|2414.2|2413.7|2413.95|2413.45|10
1641549140000|2022-01-07 09:52:20|2414.07|2413.57|2414.45|2413.95|2414.45|2413.95|2413.95|2413.45|17
1641549150000|2022-01-07 09:52:30|||||||||1
1641549160000|2022-01-07 09:52:40|2414.57|2414.07|2414.57|2414.07|2414.7|2414.2|2414.45|2413.95|33
1641549170000|2022-01-07 09:52:50|2414.45|2413.95|2414.07|2413.57|2414.45|2413.95|2414.07|2413.57|24
1641549180000|2022-01-07 09:53:00|2413.95|2413.45|2413.2|2412.7|2413.95|2413.45|2412.95|2412.45|23
1641549190000|2022-01-07 09:53:10|2413.07|2412.57|2412.95|2412.45|2413.32|2412.82|2412.95|2412.45|35
1641549200000|2022-01-07 09:53:20|2413.07|2412.57|2412.7|2412.2|2413.2|2412.7|2412.7|2412.2|23
1641549210000|2022-01-07 09:53:30|2412.82|2412.32|2412.57|2412.07|2412.95|2412.45|2412.57|2412.07|23
1641549220000|2022-01-07 09:53:40|2412.7|2412.2|2413.32|2412.82|2413.45|2412.95|2412.7|2412.2|26
1641549230000|2022-01-07 09:53:50|2413.2|2412.7|2413.7|2413.2|2413.7|2413.2|2413.2|2412.7|9
1641549240000|2022-01-07 09:54:00|2413.57|2413.07|2413.45|2412.95|2413.7|2413.2|2413.45|2412.95|10
1641549250000|2022-01-07 09:54:10|2413.2|2412.7|2413.45|2412.95|2413.45|2412.95|2413.2|2412.7|14
1641549260000|2022-01-07 09:54:20|2413.32|2412.82|2413.45|2412.95|2413.45|2412.95|2413.32|2412.82|1
1641549270000|2022-01-07 09:54:30|2413.32|2412.82|2413.2|2412.7|2413.45|2412.95|2413.2|2412.7|15
1641549280000|2022-01-07 09:54:40|2413.07|2412.57|2412.95|2412.45|2413.07|2412.57|2412.95|2412.45|24
1641549290000|2022-01-07 09:54:50|2413.2|2412.7|2413.07|2412.57|2413.2|2412.7|2413.07|2412.57|15
1641549300000|2022-01-07 09:55:00|2412.95|2412.45|2413.2|2412.7|2413.2|2412.7|2412.95|2412.45|8
1641549310000|2022-01-07 09:55:10|2413.07|2412.57|2413.2|2412.7|2413.2|2412.7|2412.7|2412.2|42
1641549320000|2022-01-07 09:55:20|2413.07|2412.57|2413.7|2413.2|2413.7|2413.2|2413.07|2412.57|11
1641549330000|2022-01-07 09:55:30|2413.57|2413.07|2413.32|2412.82|2413.57|2413.07|2413.2|2412.7|7
1641549340000|2022-01-07 09:55:40|2413.45|2412.95|2412.95|2412.45|2413.45|2412.95|2412.7|2412.2|15
1641549350000|2022-01-07 09:55:50|2412.82|2412.32|2412.95|2412.45|2413.07|2412.57|2412.82|2412.32|7
1641549360000|2022-01-07 09:56:00|2413.07|2412.57|2412.95|2412.45|2413.2|2412.7|2412.95|2412.45|0
1641549370000|2022-01-07 09:56:10|2413.07|2412.57|2413.2|2412.7|2413.2|2412.7|2413.07|2412.57|8
1641549380000|2022-01-07 09:56:20|2413.07|2412.57|2413.32|2412.82|2413.45|2412.95|2412.95|2412.45|29
1641549390000|2022-01-07 09:56:30|2413.45|2412.95|2413.82|2413.32|2413.95|2413.45|2413.2|2412.7|41
1641549400000|2022-01-07 09:56:40|2413.7|2413.2|2413.7|2413.2|2413.95|2413.45|2413.7|2413.2|4
1641549410000|2022-01-07 09:56:50|2413.45|2412.95|2413.7|2413.2|2413.7|2413.2|2413.45|2412.95|19
1641549420000|2022-01-07 09:57:00|2413.95|2413.45|2413.82|2413.32|2413.95|2413.45|2413.82|2413.32|6
1641549430000|2022-01-07 09:57:10|2413.7|2413.2|2413.95|2413.45|2413.95|2413.45|2413.57|2413.07|12
1641549440000|2022-01-07 09:57:20|2413.82|2413.32|2413.95|2413.45|2414.07|2413.57|2413.82|2413.32|12
1641549450000|2022-01-07 09:57:30|||||||||29
1641549460000|2022-01-07 09:57:40|2414.07|2413.57|2414.07|2413.57|2414.2|2413.7|2414.07|2413.57|10
1641549470000|2022-01-07 09:57:50|2413.95|2413.45|2414.45|2413.95|2414.45|2413.95|2413.95|2413.45|15
1641549480000|2022-01-07 09:58:00|2414.32|2413.82|2414.7|2414.2|2414.7|2414.2|2414.2|2413.7|19
1641549490000|2022-01-07 09:58:10|2414.82|2414.32|2415.07|2414.57|2415.07|2414.57|2414.82|2414.32|20
1641549500000|2022-01-07 09:58:20|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|2414.95|2414.45|2
1641549510000|2022-01-07 09:58:30|2415.07|2414.57|2415.2|2414.7|2415.2|2414.7|2415.07|2414.57|21
1641549520000|2022-01-07 09:58:40|2415.32|2414.82|2415.2|2414.7|2415.45|2414.95|2415.2|2414.7|44
1641549530000|2022-01-07 09:58:50|2415.32|2414.82|2414.82|2414.32|2415.32|2414.82|2414.7|2414.2|39
1641549540000|2022-01-07 09:59:00|2414.7|2414.2|2414.7|2414.2|2414.7|2414.2|2414.7|2414.2|1
1641549550000|2022-01-07 09:59:10|2414.45|2413.95|2414.45|2413.95|2414.7|2414.2|2414.32|2413.82|33
1641549560000|2022-01-07 09:59:20|2414.2|2413.7|2414.7|2414.2|2414.7|2414.2|2414.2|2413.7|29
1641549570000|2022-01-07 09:59:30|2414.57|2414.07|2414.2|2413.7|2414.57|2414.07|2414.2|2413.7|27
1641549580000|2022-01-07 09:59:40|2414.32|2413.82|2414.07|2413.57|2414.45|2413.95|2414.07|2413.57|31
1641549590000|2022-01-07 09:59:50|2414.2|2413.7|2414.07|2413.57|2414.2|2413.7|2413.95|2413.45|29
1641549600000|2022-01-07 10:00:00|2414.2|2413.7|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|19
1641549610000|2022-01-07 10:00:10|2414.07|2413.57|2413.95|2413.45|2414.2|2413.7|2413.95|2413.45|15
1641549620000|2022-01-07 10:00:20|2414.07|2413.57|2413.7|2413.2|2414.07|2413.57|2413.7|2413.2|22
1641549630000|2022-01-07 10:00:30|2413.45|2412.95|2413.7|2413.2|2413.7|2413.2|2413.45|2412.95|20
1641549640000|2022-01-07 10:00:40|2413.82|2413.32|2413.7|2413.2|2413.95|2413.45|2413.57|2413.07|37
1641549650000|2022-01-07 10:00:50|2413.95|2413.45|2413.95|2413.45|2414.2|2413.7|2413.7|2413.2|16
1641549660000|2022-01-07 10:01:00|2413.82|2413.32|2413.57|2413.07|2413.82|2413.32|2413.45|2412.95|8
1641549670000|2022-01-07 10:01:10|2413.45|2412.95|2413.2|2412.7|2413.45|2412.95|2413.2|2412.7|24
1641549680000|2022-01-07 10:01:20|2413.45|2412.95|2413.45|2412.95|2413.45|2412.95|2413.32|2412.82|1
1641549690000|2022-01-07 10:01:30|2413.32|2412.82|2412.95|2412.45|2413.45|2412.95|2412.95|2412.45|26
1641549700000|2022-01-07 10:01:40|2413.2|2412.7|2413.2|2412.7|2413.2|2412.7|2413.07|2412.57|4
1641549710000|2022-01-07 10:01:50|2413.07|2412.57|2413.07|2412.57|2413.2|2412.7|2412.95|2412.45|0
1641549720000|2022-01-07 10:02:00|2412.95|2412.45|2412.95|2412.45|2412.95|2412.45|2412.45|2411.95|50
1641549730000|2022-01-07 10:02:10|2412.82|2412.32|2412.82|2412.32|2412.95|2412.45|2412.7|2412.2|8
1641549740000|2022-01-07 10:02:20|2412.7|2412.2|2412.95|2412.45|2412.95|2412.45|2412.7|2412.2|13
1641549750000|2022-01-07 10:02:30|2412.82|2412.32|2412.45|2411.95|2412.95|2412.45|2412.45|2411.95|37
1641549760000|2022-01-07 10:02:40|2412.57|2412.07|2412.95|2412.45|2413.2|2412.7|2412.57|2412.07|19
1641549770000|2022-01-07 10:02:50|2413.07|2412.57|2413.2|2412.7|2413.2|2412.7|2412.95|2412.45|12
1641549780000|2022-01-07 10:03:00|2413.07|2412.57|2413.45|2412.95|2413.57|2413.07|2413.07|2412.57|19
1641549800000|2022-01-07 10:03:20|2413.57|2413.07|2413.45|2412.95|2413.7|2413.2|2413.45|2412.95|14
1641549810000|2022-01-07 10:03:30|2413.57|2413.07|2413.45|2412.95|2413.57|2413.07|2413.2|2412.7|35
1641549820000|2022-01-07 10:03:40|2413.7|2413.2|2413.57|2413.07|2413.7|2413.2|2413.57|2413.07|25
1641549830000|2022-01-07 10:03:50|2413.45|2412.95|2413.95|2413.45|2413.95|2413.45|2413.2|2412.7|41
1641549840000|2022-01-07 10:04:00|2413.82|2413.32|2413.45|2412.95|2413.82|2413.32|2413.2|2412.7|34
1641549850000|2022-01-07 10:04:10|2413.57|2413.07|2413.45|2412.95|2413.7|2413.2|2413.45|2412.95|29
1641549860000|2022-01-07 10:04:20|2413.32|2412.82|2413.45|2412.95|2413.45|2412.95|2413.2|2412.7|21
1641549870000|2022-01-07 10:04:30|2413.7|2413.2|2413.82|2413.32|2413.95|2413.45|2413.7|2413.2|19
1641549880000|2022-01-07 10:04:40|2413.95|2413.45|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|15
1641549890000|2022-01-07 10:04:50|2414.07|2413.57|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|2
1641549900000|2022-01-07 10:05:00|2414.07|2413.57|2414.45|2413.95|2414.45|2413.95|2414.07|2413.57|20
1641549910000|2022-01-07 10:05:10|2414.32|2413.82|2413.95|2413.45|2414.32|2413.82|2413.95|2413.45|43
1641549920000|2022-01-07 10:05:20|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.82|2413.32|28
1641549930000|2022-01-07 10:05:30|2413.82|2413.32|2413.82|2413.32|2413.82|2413.32|2413.7|2413.2|13
1641549940000|2022-01-07 10:05:40|2413.7|2413.2|2414.2|2413.7|2414.2|2413.7|2413.7|2413.2|2
1641549950000|2022-01-07 10:05:50|2414.32|2413.82|2414.2|2413.7|2414.45|2413.95|2414.07|2413.57|19
1641549960000|2022-01-07 10:06:00|2414.07|2413.57|2413.95|2413.45|2414.2|2413.7|2413.95|2413.45|2
1641549980000|2022-01-07 10:06:20|2413.7|2413.2|2413.7|2413.2|2413.7|2413.2|2413.57|2413.07|22
1641549990000|2022-01-07 10:06:30|2413.82|2413.32|2413.7|2413.2|2413.95|2413.45|2413.7|2413.2|24
1641550000000|2022-01-07 10:06:40|2413.57|2413.07|2413.45|2412.95|2413.57|2413.07|2413.45|2412.95|29
1641550010000|2022-01-07 10:06:50|2413.7|2413.2|2413.7|2413.2|2413.7|2413.2|2413.7|2413.2|7
1641550020000|2022-01-07 10:07:00|2413.57|2413.07|2413.45|2412.95|2413.7|2413.2|2413.45|2412.95|12
1641550030000|2022-01-07 10:07:10|2413.57|2413.07|2413.95|2413.45|2413.95|2413.45|2413.57|2413.07|22
1641550040000|2022-01-07 10:07:20|2414.07|2413.57|2414.45|2413.95|2414.57|2414.07|2413.95|2413.45|13
1641550050000|2022-01-07 10:07:30|2414.57|2414.07|2414.2|2413.7|2414.57|2414.07|2414.2|2413.7|6
1641550060000|2022-01-07 10:07:40|2414.07|2413.57|2413.7|2413.2|2414.07|2413.57|2413.45|2412.95|7
1641550070000|2022-01-07 10:07:50|2413.57|2413.07|2413.45|2412.95|2413.7|2413.2|2413.45|2412.95|8
1641550080000|2022-01-07 10:08:00|2413.57|2413.07|2413.95|2413.45|2414.2|2413.7|2413.57|2413.07|8
1641550090000|2022-01-07 10:08:10|2413.7|2413.2|2413.45|2412.95|2413.82|2413.32|2413.45|2412.95|5
1641550100000|2022-01-07 10:08:20|2413.57|2413.07|2413.7|2413.2|2413.7|2413.2|2413.45|2412.95|3
1641550110000|2022-01-07 10:08:30|2413.57|2413.07|2413.82|2413.32|2413.82|2413.32|2413.45|2412.95|4
1641550120000|2022-01-07 10:08:40|2413.95|2413.45|2413.7|2413.2|2414.07|2413.57|2413.7|2413.2|1
1641550130000|2022-01-07 10:08:50|2413.82|2413.32|2414.2|2413.7|2414.2|2413.7|2413.82|2413.32|15
1641550140000|2022-01-07 10:09:00|2414.07|2413.57|2414.2|2413.7|2414.2|2413.7|2414.07|2413.57|10
1641550150000|2022-01-07 10:09:10|2414.07|2413.57|2413.95|2413.45|2414.2|2413.7|2413.95|2413.45|19
1641550160000|2022-01-07 10:09:20|2414.07|2413.57|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|6
1641550170000|2022-01-07 10:09:30|2414.07|2413.57|2414.2|2413.7|2414.2|2413.7|2414.07|2413.57|4
1641550180000|2022-01-07 10:09:40|2414.45|2413.95|2414.2|2413.7|2414.45|2413.95|2414.2|2413.7|7
1641550190000|2022-01-07 10:09:50|2414.32|2413.82|2414.45|2413.95|2414.45|2413.95|2414.2|2413.7|10
1641550200000|2022-01-07 10:10:00|2414.32|2413.82|2414.2|2413.7|2414.32|2413.82|2414.07|2413.57|33
1641550210000|2022-01-07 10:10:10|2414.45|2413.95|2414.45|2413.95|2414.45|2413.95|2414.2|2413.7|15
1641550220000|2022-01-07 10:10:20|2414.7|2414.2|2414.7|2414.2|2414.7|2414.2|2414.7|2414.2|28
1641550230000|2022-01-07 10:10:30|2414.95|2414.45|2414.95|2414.45|2414.95|2414.45|2414.95|2414.45|4
1641550240000|2022-01-07 10:10:40|2415.07|2414.57|2415.2|2414.7|2415.2|2414.7|2415.07|2414.57|23
1641550250000|2022-01-07 10:10:50|2414.95|2414.45|2414.95|2414.45|2415.07|2414.57|2414.95|2414.45|19
1641550260000|2022-01-07 10:11:00|2414.82|2414.32|2414.95|2414.45|2414.95|2414.45|2414.82|2414.32|30
1641550270000|2022-01-07 10:11:10|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|2414.95|2414.45|36
1641550280000|2022-01-07 10:11:20|||||||||2
1641550290000|2022-01-07 10:11:30|2415.32|2414.82|2415.2|2414.7|2415.45|2414.95|2415.2|2414.7|15
1641550300000|2022-01-07 10:11:40|2415.07|2414.57|2414.95|2414.45|2415.07|2414.57|2414.95|2414.45|40
1641550310000|2022-01-07 10:11:50|2415.07|2414.57|2415.2|2414.7|2415.2|2414.7|2414.95|2414.45|8
1641550320000|2022-01-07 10:12:00|2415.45|2414.95|2415.7|2415.2|2415.7|2415.2|2415.45|2414.95|48
1641550330000|2022-01-07 10:12:10|2415.57|2415.07|2415.45|2414.95|2415.57|2415.07|2415.2|2414.7|23
1641550340000|2022-01-07 10:12:20|||||||||7
1641550350000|2022-01-07 10:12:30|2415.57|2415.07|2415.2|2414.7|2415.7|2415.2|2415.07|2414.57|36
1641550360000|2022-01-07 10:12:40|2415.45|2414.95|2415.45|2414.95|2415.45|2414.95|2415.45|2414.95|11
1641550370000|2022-01-07 10:12:50|2415.32|2414.82|2415.32|2414.82|2415.45|2414.95|2415.2|2414.7|4
1641550380000|2022-01-07 10:13:00|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|46
1641550390000|2022-01-07 10:13:10|2415.32|2414.82|2414.57|2414.07|2415.32|2414.82|2414.57|2414.07|29
1641550400000|2022-01-07 10:13:20|2414.7|2414.2|2414.45|2413.95|2414.7|2414.2|2414.45|2413.95|12
1641550410000|2022-01-07 10:13:30|2414.7|2414.2|2414.57|2414.07|2414.7|2414.2|2414.57|2414.07|28
1641550420000|2022-01-07 10:13:40|2414.45|2413.95|2414.7|2414.2|2414.7|2414.2|2414.45|2413.95|7
1641550430000|2022-01-07 10:13:50|2414.82|2414.32|2414.82|2414.32|2414.95|2414.45|2414.82|2414.32|31
1641550440000|2022-01-07 10:14:00|2414.7|2414.2|2414.95|2414.45|2414.95|2414.45|2414.7|2414.2|4
1641550450000|2022-01-07 10:14:10|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|4
1641550460000|2022-01-07 10:14:20|2415.07|2414.57|2414.7|2414.2|2415.07|2414.57|2414.7|2414.2|36
1641550480000|2022-01-07 10:14:40|2414.82|2414.32|2414.95|2414.45|2414.95|2414.45|2414.7|2414.2|3
1641550490000|2022-01-07 10:14:50|2414.82|2414.32|2414.95|2414.45|2414.95|2414.45|2414.82|2414.32|9
1641550500000|2022-01-07 10:15:00|2415.07|2414.57|2415.2|2414.7|2415.32|2414.82|2414.95|2414.45|30
1641550510000|2022-01-07 10:15:10|2415.45|2414.95|2414.95|2414.45|2415.45|2414.95|2414.95|2414.45|31
1641550520000|2022-01-07 10:15:20|2415.07|2414.57|2415.2|2414.7|2415.2|2414.7|2415.07|2414.57|1
1641550530000|2022-01-07 10:15:30|2415.07|2414.57|2415.2|2414.7|2415.2|2414.7|2414.95|2414.45|6
1641550540000|2022-01-07 10:15:40|2415.07|2414.57|2415.2|2414.7|2415.32|2414.82|2415.07|2414.57|0
1641550550000|2022-01-07 10:15:50|2415.07|2414.57|2415.2|2414.7|2415.2|2414.7|2414.95|2414.45|5
1641550560000|2022-01-07 10:16:00|2415.07|2414.57|2415.45|2414.95|2415.45|2414.95|2415.07|2414.57|6
1641550570000|2022-01-07 10:16:10|2415.7|2415.2|2415.45|2414.95|2415.7|2415.2|2415.32|2414.82|9
1641550580000|2022-01-07 10:16:20|2415.7|2415.2|2415.7|2415.2|2415.7|2415.2|2415.45|2414.95|23
1641550590000|2022-01-07 10:16:30|2415.57|2415.07|2415.45|2414.95|2415.57|2415.07|2415.2|2414.7|4
1641550600000|2022-01-07 10:16:40|2415.32|2414.82|2415.45|2414.95|2415.45|2414.95|2415.32|2414.82|3
1641550610000|2022-01-07 10:16:50|2415.32|2414.82|2415.45|2414.95|2415.45|2414.95|2415.32|2414.82|15
1641550620000|2022-01-07 10:17:00|2415.57|2415.07|2415.7|2415.2|2415.7|2415.2|2415.45|2414.95|42
1641550630000|2022-01-07 10:17:10|2415.82|2415.32|2415.7|2415.2|2415.82|2415.32|2415.7|2415.2|5
1641550640000|2022-01-07 10:17:20|2415.82|2415.32|2416.07|2415.57|2416.07|2415.57|2415.82|2415.32|18
1641550650000|2022-01-07 10:17:30|2415.95|2415.45|2416.2|2415.7|2416.2|2415.7|2415.95|2415.45|7
1641550660000|2022-01-07 10:17:40|2416.07|2415.57|2415.7|2415.2|2416.07|2415.57|2415.7|2415.2|2
1641550670000|2022-01-07 10:17:50|2415.82|2415.32|2415.45|2414.95|2415.95|2415.45|2415.45|2414.95|13
1641550680000|2022-01-07 10:18:00|2415.2|2414.7|2415.32|2414.82|2415.32|2414.82|2415.2|2414.7|12
1641550690000|2022-01-07 10:18:10|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|11
1641550710000|2022-01-07 10:18:30|2414.95|2414.45|2415.45|2414.95|2415.45|2414.95|2414.95|2414.45|39
1641550720000|2022-01-07 10:18:40|2415.32|2414.82|2415.2|2414.7|2415.45|2414.95|2415.2|2414.7|0
1641550730000|2022-01-07 10:18:50|||||||||18
1641550740000|2022-01-07 10:19:00|||||||||1
1641550750000|2022-01-07 10:19:10|2415.07|2414.57|2414.7|2414.2|2415.07|2414.57|2414.7|2414.2|12
1641550760000|2022-01-07 10:19:20|2414.57|2414.07|2414.2|2413.7|2414.57|2414.07|2413.95|2413.45|37
1641550770000|2022-01-07 10:19:30|2413.95|2413.45|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|45
1641550780000|2022-01-07 10:19:40|2414.32|2413.82|2414.45|2413.95|2414.45|2413.95|2414.2|2413.7|7
1641550790000|2022-01-07 10:19:50|2414.7|2414.2|2414.45|2413.95|2414.7|2414.2|2414.45|2413.95|7
1641550800000|2022-01-07 10:20:00|2414.32|2413.82|2414.2|2413.7|2414.32|2413.82|2414.2|2413.7|0
1641550810000|2022-01-07 10:20:10|2414.45|2413.95|2414.2|2413.7|2414.45|2413.95|2414.2|2413.7|14
1641550830000|2022-01-07 10:20:30|||||||||1
1641550840000|2022-01-07 10:20:40|2413.95|2413.45|2413.95|2413.45|2413.95|2413.45|2413.95|2413.45|15
1641550850000|2022-01-07 10:20:50|2414.07|2413.57|2414.45|2413.95|2414.45|2413.95|2414.07|2413.57|16
1641550860000|2022-01-07 10:21:00|2414.32|2413.82|2414.45|2413.95|2414.45|2413.95|2414.32|2413.82|6
1641550870000|2022-01-07 10:21:10|2414.32|2413.82|2414.7|2414.2|2414.7|2414.2|2414.32|2413.82|10
1641550880000|2022-01-07 10:21:20|2414.57|2414.07|2414.7|2414.2|2414.7|2414.2|2414.45|2413.95|9
1641550890000|2022-01-07 10:21:30|2414.57|2414.07|2414.45|2413.95|2414.57|2414.07|2414.45|2413.95|1
1641550900000|2022-01-07 10:21:40|2414.32|2413.82|2414.45|2413.95|2414.45|2413.95|2414.32|2413.82|2
1641550910000|2022-01-07 10:21:50|2414.32|2413.82|2414.45|2413.95|2414.45|2413.95|2414.32|2413.82|0
1641550920000|2022-01-07 10:22:00|2414.57|2414.07|2414.95|2414.45|2414.95|2414.45|2414.45|2413.95|13
1641550930000|2022-01-07 10:22:10|2414.82|2414.32|2414.95|2414.45|2414.95|2414.45|2414.82|2414.32|0
1641550940000|2022-01-07 10:22:20|2414.82|2414.32|2414.95|2414.45|2414.95|2414.45|2414.7|2414.2|4
1641550950000|2022-01-07 10:22:30|2414.7|2414.2|2414.45|2413.95|2414.7|2414.2|2414.45|2413.95|15
1641550970000|2022-01-07 10:22:50|2414.32|2413.82|2414.7|2414.2|2414.7|2414.2|2414.2|2413.7|8
1641550980000|2022-01-07 10:23:00|2414.57|2414.07|2414.45|2413.95|2414.57|2414.07|2414.45|2413.95|12
1641550990000|2022-01-07 10:23:10|2414.57|2414.07|2414.95|2414.45|2414.95|2414.45|2414.45|2413.95|10
1641551010000|2022-01-07 10:23:30|2415.07|2414.57|2414.95|2414.45|2415.2|2414.7|2414.95|2414.45|5
1641551020000|2022-01-07 10:23:40|2415.07|2414.57|2415.32|2414.82|2415.32|2414.82|2414.95|2414.45|4
1641551030000|2022-01-07 10:23:50|2415.2|2414.7|2415.45|2414.95|2415.45|2414.95|2415.2|2414.7|0
1641551040000|2022-01-07 10:24:00|2415.32|2414.82|2415.2|2414.7|2415.45|2414.95|2415.2|2414.7|3
1641551050000|2022-01-07 10:24:10|2415.07|2414.57|2415.2|2414.7|2415.2|2414.7|2415.07|2414.57|0
1641551060000|2022-01-07 10:24:20|2415.32|2414.82|2415.2|2414.7|2415.45|2414.95|2415.2|2414.7|8
1641551070000|2022-01-07 10:24:30|2415.32|2414.82|2415.7|2415.2|2415.7|2415.2|2415.32|2414.82|14
1641551080000|2022-01-07 10:24:40|2415.57|2415.07|2415.7|2415.2|2415.7|2415.2|2415.45|2414.95|5
1641551090000|2022-01-07 10:24:50|2415.57|2415.07|2415.45|2414.95|2415.7|2415.2|2415.45|2414.95|0
1641551100000|2022-01-07 10:25:00|2415.2|2414.7|2415.2|2414.7|2415.32|2414.82|2415.2|2414.7|14
1641551110000|2022-01-07 10:25:10|2415.07|2414.57|2415.2|2414.7|2415.2|2414.7|2414.95|2414.45|5
1641551120000|2022-01-07 10:25:20|||||||||2
1641551130000|2022-01-07 10:25:30|2415.07|2414.57|2415.45|2414.95|2415.45|2414.95|2414.95|2414.45|3
1641551140000|2022-01-07 10:25:40|2415.57|2415.07|2415.57|2415.07|2415.7|2415.2|2415.57|2415.07|0
1641551150000|2022-01-07 10:25:50|2415.45|2414.95|2415.7|2415.2|2415.7|2415.2|2415.45|2414.95|1
1641551160000|2022-01-07 10:26:00|2415.95|2415.45|2415.95|2415.45|2415.95|2415.45|2415.82|2415.32|7
1641551170000|2022-01-07 10:26:10|2416.2|2415.7|2416.32|2415.82|2416.45|2415.95|2416.2|2415.7|16
1641551180000|2022-01-07 10:26:20|2416.45|2415.95|2416.45|2415.95|2416.45|2415.95|2416.45|2415.95|2
1641551190000|2022-01-07 10:26:30|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|4
1641551200000|2022-01-07 10:26:40|2416.45|2415.95|2416.45|2415.95|2416.57|2416.07|2416.45|2415.95|22
1641551210000|2022-01-07 10:26:50|2416.57|2416.07|2416.45|2415.95|2416.7|2416.2|2416.45|2415.95|2
1641551220000|2022-01-07 10:27:00|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.57|2416.07|3
1641551230000|2022-01-07 10:27:10|2416.57|2416.07|2416.45|2415.95|2416.57|2416.07|2416.45|2415.95|6
1641551240000|2022-01-07 10:27:20|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.57|2416.07|12
1641551250000|2022-01-07 10:27:30|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|2
1641551260000|2022-01-07 10:27:40|2416.57|2416.07|2416.57|2416.07|2416.57|2416.07|2416.57|2416.07|14
1641551270000|2022-01-07 10:27:50|2416.7|2416.2|2416.95|2416.45|2416.95|2416.45|2416.7|2416.2|25
1641551280000|2022-01-07 10:28:00|||||||||9
1641551290000|2022-01-07 10:28:10|2417.2|2416.7|2417.2|2416.7|2417.2|2416.7|2417.2|2416.7|6
1641551300000|2022-01-07 10:28:20|2417.32|2416.82|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|9
1641551310000|2022-01-07 10:28:30|||||||||3
1641551320000|2022-01-07 10:28:40|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.32|2416.82|4
1641551340000|2022-01-07 10:29:00|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2417.07|2416.57|5
1641551350000|2022-01-07 10:29:10|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2417.07|2416.57|3
1641551360000|2022-01-07 10:29:20|2417.07|2416.57|2416.95|2416.45|2417.07|2416.57|2416.82|2416.32|14
1641551370000|2022-01-07 10:29:30|2416.82|2416.32|2416.95|2416.45|2417.07|2416.57|2416.82|2416.32|14
1641551380000|2022-01-07 10:29:40|2416.82|2416.32|2416.32|2415.82|2416.82|2416.32|2416.32|2415.82|3
1641551390000|2022-01-07 10:29:50|2416.45|2415.95|2416.2|2415.7|2416.45|2415.95|2416.2|2415.7|0
1641551400000|2022-01-07 10:30:00|2416.07|2415.57|2415.95|2415.45|2416.2|2415.7|2415.95|2415.45|5
1641551410000|2022-01-07 10:30:10|2415.82|2415.32|2415.82|2415.32|2415.95|2415.45|2415.7|2415.2|7
1641551420000|2022-01-07 10:30:20|2415.7|2415.2|2415.45|2414.95|2415.95|2415.45|2415.45|2414.95|10
1641551430000|2022-01-07 10:30:30|2415.57|2415.07|2415.7|2415.2|2415.7|2415.2|2415.45|2414.95|0
1641551440000|2022-01-07 10:30:40|2415.95|2415.45|2416.07|2415.57|2416.45|2415.95|2415.82|2415.32|55
1641551450000|2022-01-07 10:30:50|2416.2|2415.7|2416.07|2415.57|2416.2|2415.7|2415.95|2415.45|5
1641551460000|2022-01-07 10:31:00|2415.95|2415.45|2415.95|2415.45|2416.2|2415.7|2415.82|2415.32|34
1641551470000|2022-01-07 10:31:10|2416.07|2415.57|2415.95|2415.45|2416.07|2415.57|2415.7|2415.2|30
1641551480000|2022-01-07 10:31:20|2416.2|2415.7|2416.2|2415.7|2416.2|2415.7|2415.95|2415.45|6
1641551490000|2022-01-07 10:31:30|2416.07|2415.57|2416.45|2415.95|2416.45|2415.95|2416.07|2415.57|8
1641551500000|2022-01-07 10:31:40|2416.32|2415.82|2416.2|2415.7|2416.45|2415.95|2416.2|2415.7|9
1641551510000|2022-01-07 10:31:50|2416.32|2415.82|2416.2|2415.7|2416.45|2415.95|2416.2|2415.7|3
1641551520000|2022-01-07 10:32:00|2416.32|2415.82|2416.7|2416.2|2416.7|2416.2|2416.32|2415.82|4
1641551530000|2022-01-07 10:32:10|2416.45|2415.95|2416.45|2415.95|2416.57|2416.07|2416.32|2415.82|0
1641551550000|2022-01-07 10:32:30|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|3
1641551560000|2022-01-07 10:32:40|2416.82|2416.32|2416.7|2416.2|2416.95|2416.45|2416.7|2416.2|9
1641551570000|2022-01-07 10:32:50|2416.82|2416.32|2416.95|2416.45|2416.95|2416.45|2416.82|2416.32|8
1641551580000|2022-01-07 10:33:00|2416.82|2416.32|2416.7|2416.2|2416.95|2416.45|2416.7|2416.2|7
1641551590000|2022-01-07 10:33:10|2416.57|2416.07|2416.57|2416.07|2416.57|2416.07|2416.57|2416.07|10
1641551600000|2022-01-07 10:33:20|2416.45|2415.95|2416.2|2415.7|2416.45|2415.95|2415.95|2415.45|5
1641551610000|2022-01-07 10:33:30|2416.07|2415.57|2416.2|2415.7|2416.2|2415.7|2416.07|2415.57|2
1641551620000|2022-01-07 10:33:40|2416.32|2415.82|2416.7|2416.2|2416.95|2416.45|2416.2|2415.7|5
1641551630000|2022-01-07 10:33:50|2416.82|2416.32|2417.07|2416.57|2417.2|2416.7|2416.82|2416.32|15
1641551640000|2022-01-07 10:34:00|2417.2|2416.7|2416.95|2416.45|2417.2|2416.7|2416.95|2416.45|24
1641551650000|2022-01-07 10:34:10|2416.82|2416.32|2416.82|2416.32|2416.95|2416.45|2416.7|2416.2|6
1641551660000|2022-01-07 10:34:20|2416.95|2416.45|2416.95|2416.45|2416.95|2416.45|2416.82|2416.32|2
1641551670000|2022-01-07 10:34:30|2417.07|2416.57|2416.95|2416.45|2417.07|2416.57|2416.95|2416.45|3
1641551680000|2022-01-07 10:34:40|2416.82|2416.32|2416.7|2416.2|2416.82|2416.32|2416.7|2416.2|2
1641551690000|2022-01-07 10:34:50|2416.82|2416.32|2416.95|2416.45|2416.95|2416.45|2416.82|2416.32|1
1641551700000|2022-01-07 10:35:00|2416.82|2416.32|2417.2|2416.7|2417.2|2416.7|2416.82|2416.32|8
1641551710000|2022-01-07 10:35:10|2417.32|2416.82|2417.07|2416.57|2417.45|2416.95|2417.07|2416.57|3
1641551720000|2022-01-07 10:35:20|2417.2|2416.7|2417.57|2417.07|2417.7|2417.2|2417.2|2416.7|4
1641551730000|2022-01-07 10:35:30|2417.45|2416.95|2417.45|2416.95|2417.57|2417.07|2417.2|2416.7|2
1641551740000|2022-01-07 10:35:40|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.2|2416.7|1
1641551760000|2022-01-07 10:36:00|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.2|2416.7|9
1641551780000|2022-01-07 10:36:20|2417.2|2416.7|2417.2|2416.7|2417.2|2416.7|2417.2|2416.7|3
1641551790000|2022-01-07 10:36:30|2417.32|2416.82|2417.7|2417.2|2417.7|2417.2|2417.32|2416.82|6
1641551800000|2022-01-07 10:36:40|2417.45|2416.95|2417.45|2416.95|2417.45|2416.95|2417.2|2416.7|4
1641551810000|2022-01-07 10:36:50|2417.2|2416.7|2417.2|2416.7|2417.2|2416.7|2417.2|2416.7|3
1641551820000|2022-01-07 10:37:00|2416.95|2416.45|2416.2|2415.7|2416.95|2416.45|2416.2|2415.7|52
1641551830000|2022-01-07 10:37:10|2416.07|2415.57|2416.07|2415.57|2416.2|2415.7|2415.95|2415.45|6
1641551840000|2022-01-07 10:37:20|2415.95|2415.45|2415.82|2415.32|2416.07|2415.57|2415.82|2415.32|8
1641551850000|2022-01-07 10:37:30|2415.95|2415.45|2415.57|2415.07|2415.95|2415.45|2415.45|2414.95|8
1641551860000|2022-01-07 10:37:40|2415.45|2414.95|2415.45|2414.95|2415.57|2415.07|2415.45|2414.95|9
1641551870000|2022-01-07 10:37:50|2415.2|2414.7|2415.57|2415.07|2415.57|2415.07|2415.2|2414.7|10
1641551880000|2022-01-07 10:38:00|2415.45|2414.95|2415.7|2415.2|2415.82|2415.32|2415.45|2414.95|13
1641551890000|2022-01-07 10:38:10|2415.82|2415.32|2415.7|2415.2|2415.82|2415.32|2415.7|2415.2|0
1641551900000|2022-01-07 10:38:20|2415.45|2414.95|2415.7|2415.2|2415.7|2415.2|2415.45|2414.95|21
1641551910000|2022-01-07 10:38:30|2415.95|2415.45|2415.95|2415.45|2415.95|2415.45|2415.82|2415.32|4
1641551920000|2022-01-07 10:38:40|||||||||5
1641551930000|2022-01-07 10:38:50|2416.2|2415.7|2415.7|2415.2|2416.2|2415.7|2415.7|2415.2|18
1641551940000|2022-01-07 10:39:00|2415.82|2415.32|2415.95|2415.45|2415.95|2415.45|2415.82|2415.32|6
1641551950000|2022-01-07 10:39:10|2415.82|2415.32|2415.95|2415.45|2415.95|2415.45|2415.82|2415.32|0
1641551960000|2022-01-07 10:39:20|2416.2|2415.7|2416.07|2415.57|2416.2|2415.7|2415.95|2415.45|4
1641551970000|2022-01-07 10:39:30|2415.95|2415.45|2415.82|2415.32|2416.07|2415.57|2415.7|2415.2|0
1641551980000|2022-01-07 10:39:40|2415.95|2415.45|2415.7|2415.2|2415.95|2415.45|2415.7|2415.2|6
1641551990000|2022-01-07 10:39:50|2415.82|2415.32|2415.7|2415.2|2415.82|2415.32|2415.7|2415.2|4
1641552000000|2022-01-07 10:40:00|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|27
1641552010000|2022-01-07 10:40:10|2415.32|2414.82|2415.45|2414.95|2415.45|2414.95|2415.32|2414.82|11
1641552020000|2022-01-07 10:40:20|2415.7|2415.2|2415.45|2414.95|2415.7|2415.2|2415.45|2414.95|6
1641552030000|2022-01-07 10:40:30|2415.57|2415.07|2415.7|2415.2|2415.7|2415.2|2415.57|2415.07|2
1641552050000|2022-01-07 10:40:50|2415.95|2415.45|2415.95|2415.45|2415.95|2415.45|2415.95|2415.45|7
1641552060000|2022-01-07 10:41:00|2415.82|2415.32|2415.7|2415.2|2415.82|2415.32|2415.7|2415.2|5
1641552070000|2022-01-07 10:41:10|2415.82|2415.32|2415.95|2415.45|2415.95|2415.45|2415.82|2415.32|1
1641552080000|2022-01-07 10:41:20|2415.82|2415.32|2415.57|2415.07|2415.95|2415.45|2415.57|2415.07|7
1641552090000|2022-01-07 10:41:30|2415.7|2415.2|2415.45|2414.95|2415.7|2415.2|2415.45|2414.95|12
1641552100000|2022-01-07 10:41:40|2415.7|2415.2|2415.57|2415.07|2415.7|2415.2|2415.45|2414.95|7
1641552110000|2022-01-07 10:41:50|2415.7|2415.2|2415.7|2415.2|2415.7|2415.2|2415.45|2414.95|0
1641552120000|2022-01-07 10:42:00|2415.45|2414.95|2415.7|2415.2|2415.7|2415.2|2415.45|2414.95|3
1641552130000|2022-01-07 10:42:10|2415.82|2415.32|2415.95|2415.45|2415.95|2415.45|2415.82|2415.32|6
1641552140000|2022-01-07 10:42:20|2416.2|2415.7|2416.2|2415.7|2416.2|2415.7|2416.2|2415.7|6
1641552150000|2022-01-07 10:42:30|||||||||3
1641552160000|2022-01-07 10:42:40|2416.07|2415.57|2415.95|2415.45|2416.07|2415.57|2415.95|2415.45|30
1641552170000|2022-01-07 10:42:50|2415.7|2415.2|2415.57|2415.07|2415.7|2415.2|2415.32|2414.82|53
1641552180000|2022-01-07 10:43:00|2415.7|2415.2|2415.7|2415.2|2415.7|2415.2|2415.7|2415.2|18
1641552190000|2022-01-07 10:43:10|2415.57|2415.07|2415.7|2415.2|2415.7|2415.2|2415.57|2415.07|6
1641552200000|2022-01-07 10:43:20|2415.57|2415.07|2415.95|2415.45|2415.95|2415.45|2415.57|2415.07|1
1641552210000|2022-01-07 10:43:30|2415.82|2415.32|2416.07|2415.57|2416.07|2415.57|2415.82|2415.32|2
1641552220000|2022-01-07 10:43:40|2416.2|2415.7|2416.2|2415.7|2416.2|2415.7|2416.07|2415.57|0
1641552230000|2022-01-07 10:43:50|2416.32|2415.82|2416.7|2416.2|2416.7|2416.2|2416.32|2415.82|21
1641552240000|2022-01-07 10:44:00|2416.45|2415.95|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|3
1641552250000|2022-01-07 10:44:10|2416.82|2416.32|2416.82|2416.32|2416.95|2416.45|2416.7|2416.2|17
1641552260000|2022-01-07 10:44:20|2416.7|2416.2|2416.7|2416.2|2416.95|2416.45|2416.7|2416.2|35
1641552270000|2022-01-07 10:44:30|2416.57|2416.07|2416.57|2416.07|2416.57|2416.07|2416.57|2416.07|3
1641552280000|2022-01-07 10:44:40|2416.45|2415.95|2416.57|2416.07|2416.7|2416.2|2416.45|2415.95|0
1641552290000|2022-01-07 10:44:50|2416.45|2415.95|2416.57|2416.07|2416.7|2416.2|2416.45|2415.95|2
1641552300000|2022-01-07 10:45:00|2416.45|2415.95|2416.45|2415.95|2416.57|2416.07|2416.45|2415.95|1
1641552310000|2022-01-07 10:45:10|2416.32|2415.82|2416.32|2415.82|2416.32|2415.82|2416.2|2415.7|30
1641552320000|2022-01-07 10:45:20|2416.45|2415.95|2415.7|2415.2|2416.45|2415.95|2415.7|2415.2|32
1641552330000|2022-01-07 10:45:30|2415.95|2415.45|2415.7|2415.2|2415.95|2415.45|2415.57|2415.07|68
1641552340000|2022-01-07 10:45:40|2415.57|2415.07|2415.45|2414.95|2415.57|2415.07|2415.2|2414.7|25
1641552350000|2022-01-07 10:45:50|2415.32|2414.82|2415.45|2414.95|2415.45|2414.95|2415.32|2414.82|0
1641552360000|2022-01-07 10:46:00|2415.57|2415.07|2415.45|2414.95|2415.7|2415.2|2415.45|2414.95|56
1641552370000|2022-01-07 10:46:10|2415.57|2415.07|2415.57|2415.07|2415.57|2415.07|2415.45|2414.95|0
1641552380000|2022-01-07 10:46:20|2415.7|2415.2|2415.7|2415.2|2415.95|2415.45|2415.7|2415.2|18
1641552390000|2022-01-07 10:46:30|2415.82|2415.32|2415.82|2415.32|2415.82|2415.32|2415.7|2415.2|6
1641552400000|2022-01-07 10:46:40|2415.7|2415.2|2415.57|2415.07|2415.82|2415.32|2415.57|2415.07|29
1641552410000|2022-01-07 10:46:50|2415.7|2415.2|2415.45|2414.95|2415.7|2415.2|2415.45|2414.95|0
1641552420000|2022-01-07 10:47:00|2415.57|2415.07|2415.57|2415.07|2415.7|2415.2|2415.45|2414.95|5
1641552430000|2022-01-07 10:47:10|2415.7|2415.2|2416.7|2416.2|2416.7|2416.2|2415.57|2415.07|34
1641552440000|2022-01-07 10:47:20|2416.82|2416.32|2416.7|2416.2|2416.82|2416.32|2416.7|2416.2|11
1641552450000|2022-01-07 10:47:30|||||||||1
1641552460000|2022-01-07 10:47:40|2416.82|2416.32|2416.95|2416.45|2416.95|2416.45|2416.82|2416.32|0
1641552470000|2022-01-07 10:47:50|2417.07|2416.57|2417.07|2416.57|2417.07|2416.57|2417.07|2416.57|4
1641552480000|2022-01-07 10:48:00|2416.95|2416.45|2417.32|2416.82|2417.45|2416.95|2416.95|2416.45|11
1641552490000|2022-01-07 10:48:10|2417.2|2416.7|2416.7|2416.2|2417.32|2416.82|2416.7|2416.2|11
1641552500000|2022-01-07 10:48:20|2416.57|2416.07|2416.82|2416.32|2416.95|2416.45|2416.57|2416.07|31
1641552510000|2022-01-07 10:48:30|2416.7|2416.2|2416.82|2416.32|2416.82|2416.32|2416.7|2416.2|2
1641552520000|2022-01-07 10:48:40|2416.95|2416.45|2416.95|2416.45|2416.95|2416.45|2416.7|2416.2|33
1641552530000|2022-01-07 10:48:50|2416.82|2416.32|2416.95|2416.45|2417.07|2416.57|2416.7|2416.2|0
1641552540000|2022-01-07 10:49:00|2417.07|2416.57|2416.95|2416.45|2417.2|2416.7|2416.95|2416.45|4
1641552550000|2022-01-07 10:49:10|2416.7|2416.2|2416.7|2416.2|2416.7|2416.2|2416.7|2416.2|1
1641552560000|2022-01-07 10:49:20|2416.45|2415.95|2416.7|2416.2|2416.7|2416.2|2416.32|2415.82|10
1641552570000|2022-01-07 10:49:30|2416.82|2416.32|2416.95|2416.45|2416.95|2416.45|2416.82|2416.32|3
1641552580000|2022-01-07 10:49:40|2416.82|2416.32|2416.95|2416.45|2416.95|2416.45|2416.82|2416.32|0
1641552590000|2022-01-07 10:49:50|2417.07|2416.57|2417.7|2417.2|2417.7|2417.2|2416.95|2416.45|10
1641552600000|2022-01-07 10:50:00|2417.82|2417.32|2418.45|2417.95|2418.45|2417.95|2417.7|2417.2|38
1641552610000|2022-01-07 10:50:10|2418.7|2418.2|2418.45|2417.95|2418.7|2418.2|2418.45|2417.95|28
1641552620000|2022-01-07 10:50:20|2418.32|2417.82|2418.7|2418.2|2418.7|2418.2|2418.2|2417.7|19
1641552630000|2022-01-07 10:50:30|2418.82|2418.32|2418.2|2417.7|2418.82|2418.32|2418.2|2417.7|14
1641552640000|2022-01-07 10:50:40|2418.32|2417.82|2418.2|2417.7|2418.32|2417.82|2417.95|2417.45|38
1641552650000|2022-01-07 10:50:50|2418.07|2417.57|2418.32|2417.82|2418.45|2417.95|2418.07|2417.57|6
1641552660000|2022-01-07 10:51:00|2418.2|2417.7|2418.2|2417.7|2418.57|2418.07|2418.2|2417.7|50
1641552670000|2022-01-07 10:51:10|2418.32|2417.82|2418.2|2417.7|2418.57|2418.07|2418.2|2417.7|10
1641552680000|2022-01-07 10:51:20|2418.32|2417.82|2418.7|2418.2|2418.7|2418.2|2418.32|2417.82|7
1641552690000|2022-01-07 10:51:30|2418.45|2417.95|2418.7|2418.2|2418.7|2418.2|2418.45|2417.95|12
1641552700000|2022-01-07 10:51:40|2418.82|2418.32|2418.95|2418.45|2418.95|2418.45|2418.7|2418.2|22
1641552710000|2022-01-07 10:51:50|2418.82|2418.32|2418.82|2418.32|2418.82|2418.32|2418.45|2417.95|18
1641552720000|2022-01-07 10:52:00|2418.7|2418.2|2418.45|2417.95|2418.7|2418.2|2418.45|2417.95|5
1641552730000|2022-01-07 10:52:10|2418.57|2418.07|2418.95|2418.45|2418.95|2418.45|2418.57|2418.07|6
1641552740000|2022-01-07 10:52:20|2418.82|2418.32|2418.95|2418.45|2418.95|2418.45|2418.82|2418.32|0
1641552750000|2022-01-07 10:52:30|2418.82|2418.32|2419.07|2418.57|2419.07|2418.57|2418.82|2418.32|15
1641552760000|2022-01-07 10:52:40|2418.95|2418.45|2419.2|2418.7|2419.2|2418.7|2418.95|2418.45|1
1641552770000|2022-01-07 10:52:50|2419.07|2418.57|2419.2|2418.7|2419.2|2418.7|2419.07|2418.57|26
1641552780000|2022-01-07 10:53:00|2419.07|2418.57|2418.95|2418.45|2419.07|2418.57|2418.82|2418.32|15
1641552790000|2022-01-07 10:53:10|2419.2|2418.7|2418.95|2418.45|2419.2|2418.7|2418.95|2418.45|11
1641552800000|2022-01-07 10:53:20|2418.82|2418.32|2418.95|2418.45|2418.95|2418.45|2418.7|2418.2|5
1641552810000|2022-01-07 10:53:30|||||||||2
1641552820000|2022-01-07 10:53:40|2419.2|2418.7|2418.82|2418.32|2419.2|2418.7|2418.7|2418.2|60
1641552830000|2022-01-07 10:53:50|2418.7|2418.2|2418.82|2418.32|2418.95|2418.45|2418.7|2418.2|21
1641552840000|2022-01-07 10:54:00|2418.7|2418.2|2418.7|2418.2|2418.95|2418.45|2418.45|2417.95|19
1641552850000|2022-01-07 10:54:10|2418.57|2418.07|2417.95|2417.45|2418.57|2418.07|2417.95|2417.45|17
1641552860000|2022-01-07 10:54:20|2418.07|2417.57|2418.2|2417.7|2418.2|2417.7|2417.95|2417.45|4
1641552870000|2022-01-07 10:54:30|2418.45|2417.95|2418.2|2417.7|2418.45|2417.95|2418.2|2417.7|2
1641552880000|2022-01-07 10:54:40|2417.95|2417.45|2418.2|2417.7|2418.2|2417.7|2417.95|2417.45|8
1641552890000|2022-01-07 10:54:50|2418.07|2417.57|2418.07|2417.57|2418.2|2417.7|2417.95|2417.45|16
1641552900000|2022-01-07 10:55:00|2417.95|2417.45|2418.07|2417.57|2418.2|2417.7|2417.95|2417.45|6
1641552910000|2022-01-07 10:55:10|2417.95|2417.45|2417.2|2416.7|2417.95|2417.45|2417.2|2416.7|39
1641552920000|2022-01-07 10:55:20|2417.32|2416.82|2417.7|2417.2|2417.7|2417.2|2417.32|2416.82|48
1641552930000|2022-01-07 10:55:30|2417.57|2417.07|2417.45|2416.95|2417.7|2417.2|2417.2|2416.7|25
1641552940000|2022-01-07 10:55:40|2417.57|2417.07|2417.45|2416.95|2417.7|2417.2|2417.45|2416.95|4
1641552950000|2022-01-07 10:55:50|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2416.95|2416.45|4
1641552960000|2022-01-07 10:56:00|||||||||4
1641552970000|2022-01-07 10:56:10|2417.07|2416.57|2416.95|2416.45|2417.2|2416.7|2416.95|2416.45|3
1641552980000|2022-01-07 10:56:20|2417.07|2416.57|2417.2|2416.7|2417.45|2416.95|2417.07|2416.57|10
1641552990000|2022-01-07 10:56:30|2417.32|2416.82|2417.57|2417.07|2417.7|2417.2|2417.32|2416.82|6
1641553000000|2022-01-07 10:56:40|2417.7|2417.2|2417.7|2417.2|2417.82|2417.32|2417.45|2416.95|9
1641553010000|2022-01-07 10:56:50|2417.82|2417.32|2417.45|2416.95|2417.95|2417.45|2417.45|2416.95|15
1641553020000|2022-01-07 10:57:00|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2417.2|2416.7|10
1641553030000|2022-01-07 10:57:10|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.32|2416.82|4
1641553040000|2022-01-07 10:57:20|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2416.95|2416.45|3
1641553050000|2022-01-07 10:57:30|2417.07|2416.57|2416.95|2416.45|2417.2|2416.7|2416.95|2416.45|6
1641553060000|2022-01-07 10:57:40|2417.07|2416.57|2417.2|2416.7|2417.32|2416.82|2417.07|2416.57|7
1641553070000|2022-01-07 10:57:50|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2416.95|2416.45|3
1641553080000|2022-01-07 10:58:00|2417.32|2416.82|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|2
1641553090000|2022-01-07 10:58:10|2417.32|2416.82|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|1
1641553100000|2022-01-07 10:58:20|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2416.95|2416.45|7
1641553110000|2022-01-07 10:58:30|2417.32|2416.82|2417.7|2417.2|2417.7|2417.2|2417.2|2416.7|7
1641553120000|2022-01-07 10:58:40|2417.57|2417.07|2417.95|2417.45|2417.95|2417.45|2417.45|2416.95|9
1641553130000|2022-01-07 10:58:50|2417.82|2417.32|2417.95|2417.45|2417.95|2417.45|2417.7|2417.2|17
1641553140000|2022-01-07 10:59:00|2417.82|2417.32|2417.45|2416.95|2417.95|2417.45|2417.45|2416.95|15
1641553150000|2022-01-07 10:59:10|2417.7|2417.2|2417.7|2417.2|2417.7|2417.2|2417.7|2417.2|11
1641553160000|2022-01-07 10:59:20|2417.57|2417.07|2417.7|2417.2|2417.7|2417.2|2417.45|2416.95|3
1641553170000|2022-01-07 10:59:30|2417.82|2417.32|2417.82|2417.32|2417.95|2417.45|2417.7|2417.2|4
1641553180000|2022-01-07 10:59:40|2417.7|2417.2|2417.7|2417.2|2417.95|2417.45|2417.7|2417.2|0
1641553190000|2022-01-07 10:59:50|2417.82|2417.32|2417.82|2417.32|2418.2|2417.7|2417.7|2417.2|4
1641553200000|2022-01-07 11:00:00|2417.7|2417.2|2417.45|2416.95|2417.95|2417.45|2417.45|2416.95|33
1641553210000|2022-01-07 11:00:10|2417.32|2416.82|2416.45|2415.95|2417.32|2416.82|2416.32|2415.82|37
1641553220000|2022-01-07 11:00:20|2416.32|2415.82|2416.7|2416.2|2416.7|2416.2|2416.32|2415.82|17
1641553230000|2022-01-07 11:00:30|||||||||1
1641553240000|2022-01-07 11:00:40|2416.57|2416.07|2416.32|2415.82|2416.7|2416.2|2416.2|2415.7|38
1641553250000|2022-01-07 11:00:50|2416.2|2415.7|2416.45|2415.95|2416.45|2415.95|2416.2|2415.7|5
1641553260000|2022-01-07 11:01:00|2416.32|2415.82|2416.45|2415.95|2416.45|2415.95|2416.2|2415.7|3
1641553270000|2022-01-07 11:01:10|2416.32|2415.82|2416.45|2415.95|2416.57|2416.07|2416.2|2415.7|36
1641553280000|2022-01-07 11:01:20|2416.2|2415.7|2415.95|2415.45|2416.2|2415.7|2415.95|2415.45|24
1641553290000|2022-01-07 11:01:30|2415.7|2415.2|2416.07|2415.57|2416.2|2415.7|2415.7|2415.2|42
1641553300000|2022-01-07 11:01:40|2415.95|2415.45|2416.45|2415.95|2416.45|2415.95|2415.95|2415.45|7
1641553310000|2022-01-07 11:01:50|2416.57|2416.07|2416.7|2416.2|2416.95|2416.45|2416.57|2416.07|39
1641553320000|2022-01-07 11:02:00|2416.45|2415.95|2416.45|2415.95|2416.7|2416.2|2416.45|2415.95|13
1641553330000|2022-01-07 11:02:10|2416.32|2415.82|2416.45|2415.95|2416.45|2415.95|2416.32|2415.82|5
1641553340000|2022-01-07 11:02:20|2416.32|2415.82|2416.2|2415.7|2416.45|2415.95|2416.2|2415.7|12
1641553350000|2022-01-07 11:02:30|2416.32|2415.82|2416.2|2415.7|2416.45|2415.95|2416.2|2415.7|4
1641553360000|2022-01-07 11:02:40|2416.32|2415.82|2416.45|2415.95|2416.45|2415.95|2416.32|2415.82|2
1641553380000|2022-01-07 11:03:00|||||||||3
1641553390000|2022-01-07 11:03:10|2416.7|2416.2|2416.7|2416.2|2416.7|2416.2|2416.57|2416.07|8
1641553400000|2022-01-07 11:03:20|2416.57|2416.07|2417.07|2416.57|2417.07|2416.57|2416.45|2415.95|19
1641553410000|2022-01-07 11:03:30|2416.95|2416.45|2416.95|2416.45|2417.2|2416.7|2416.95|2416.45|18
1641553420000|2022-01-07 11:03:40|2416.82|2416.32|2416.7|2416.2|2416.95|2416.45|2416.7|2416.2|41
1641553430000|2022-01-07 11:03:50|2416.82|2416.32|2416.95|2416.45|2417.07|2416.57|2416.82|2416.32|15
1641553440000|2022-01-07 11:04:00|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2416.95|2416.45|48
1641553450000|2022-01-07 11:04:10|2417.07|2416.57|2417.7|2417.2|2417.95|2417.45|2416.95|2416.45|9
1641553460000|2022-01-07 11:04:20|2417.82|2417.32|2417.7|2417.2|2417.95|2417.45|2417.57|2417.07|11
1641553470000|2022-01-07 11:04:30|2417.82|2417.32|2417.95|2417.45|2417.95|2417.45|2417.82|2417.32|9
1641553480000|2022-01-07 11:04:40|2417.7|2417.2|2417.7|2417.2|2417.95|2417.45|2417.7|2417.2|14
1641553490000|2022-01-07 11:04:50|2417.82|2417.32|2417.95|2417.45|2417.95|2417.45|2417.7|2417.2|27
1641553500000|2022-01-07 11:05:00|2418.2|2417.7|2418.07|2417.57|2418.2|2417.7|2417.95|2417.45|29
1641553510000|2022-01-07 11:05:10|2417.95|2417.45|2417.45|2416.95|2417.95|2417.45|2417.45|2416.95|48
1641553520000|2022-01-07 11:05:20|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.2|2416.7|3
1641553530000|2022-01-07 11:05:30|2417.57|2417.07|2417.57|2417.07|2417.7|2417.2|2417.57|2417.07|17
1641553540000|2022-01-07 11:05:40|2417.45|2416.95|2417.45|2416.95|2417.45|2416.95|2417.45|2416.95|7
1641553550000|2022-01-07 11:05:50|2417.57|2417.07|2417.45|2416.95|2417.57|2417.07|2417.45|2416.95|9
1641553560000|2022-01-07 11:06:00|2417.95|2417.45|2417.7|2417.2|2417.95|2417.45|2417.7|2417.2|38
1641553570000|2022-01-07 11:06:10|||||||||11
1641553580000|2022-01-07 11:06:20|2417.82|2417.32|2417.7|2417.2|2417.95|2417.45|2417.7|2417.2|6
1641553590000|2022-01-07 11:06:30|2417.82|2417.32|2417.7|2417.2|2417.82|2417.32|2417.7|2417.2|1
1641553600000|2022-01-07 11:06:40|2417.82|2417.32|2417.95|2417.45|2417.95|2417.45|2417.7|2417.2|1
1641553610000|2022-01-07 11:06:50|2417.82|2417.32|2417.7|2417.2|2417.82|2417.32|2417.7|2417.2|9
1641553620000|2022-01-07 11:07:00|2417.45|2416.95|2416.95|2416.45|2417.45|2416.95|2416.95|2416.45|44
1641553630000|2022-01-07 11:07:10|2417.07|2416.57|2416.95|2416.45|2417.07|2416.57|2416.82|2416.32|53
1641553640000|2022-01-07 11:07:20|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2417.07|2416.57|6
1641553650000|2022-01-07 11:07:30|2416.95|2416.45|2416.7|2416.2|2416.95|2416.45|2416.7|2416.2|16
1641553660000|2022-01-07 11:07:40|2416.82|2416.32|2417.2|2416.7|2417.2|2416.7|2416.82|2416.32|10
1641553670000|2022-01-07 11:07:50|2417.07|2416.57|2416.95|2416.45|2417.2|2416.7|2416.95|2416.45|3
1641553680000|2022-01-07 11:08:00|2416.82|2416.32|2416.82|2416.32|2416.95|2416.45|2416.7|2416.2|13
1641553690000|2022-01-07 11:08:10|2416.7|2416.2|2417.45|2416.95|2417.45|2416.95|2416.7|2416.2|18
1641553700000|2022-01-07 11:08:20|2417.32|2416.82|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|0
1641553710000|2022-01-07 11:08:30|2417.32|2416.82|2417.32|2416.82|2417.32|2416.82|2417.2|2416.7|9
1641553720000|2022-01-07 11:08:40|2417.45|2416.95|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|5
1641553730000|2022-01-07 11:08:50|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.32|2416.82|3
1641553740000|2022-01-07 11:09:00|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2417.2|2416.7|25
1641553750000|2022-01-07 11:09:10|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2417.07|2416.57|5
1641553760000|2022-01-07 11:09:20|||||||||2
1641553770000|2022-01-07 11:09:30|2417.32|2416.82|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|5
1641553780000|2022-01-07 11:09:40|2417.32|2416.82|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|4
1641553800000|2022-01-07 11:10:00|2417.32|2416.82|2417.32|2416.82|2417.32|2416.82|2417.32|2416.82|3
1641553810000|2022-01-07 11:10:10|2417.45|2416.95|2416.95|2416.45|2417.45|2416.95|2416.95|2416.45|7
1641553820000|2022-01-07 11:10:20|2416.7|2416.2|2416.7|2416.2|2416.7|2416.2|2416.57|2416.07|9
1641553830000|2022-01-07 11:10:30|2416.82|2416.32|2416.95|2416.45|2416.95|2416.45|2416.82|2416.32|8
1641553840000|2022-01-07 11:10:40|2416.82|2416.32|2416.95|2416.45|2416.95|2416.45|2416.82|2416.32|0
1641553850000|2022-01-07 11:10:50|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2417.07|2416.57|11
1641553860000|2022-01-07 11:11:00|2417.45|2416.95|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|4
1641553870000|2022-01-07 11:11:10|2416.95|2416.45|2417.07|2416.57|2417.2|2416.7|2416.95|2416.45|7
1641553880000|2022-01-07 11:11:20|2417.2|2416.7|2417.2|2416.7|2417.2|2416.7|2417.07|2416.57|0
1641553890000|2022-01-07 11:11:30|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2417.07|2416.57|26
1641553900000|2022-01-07 11:11:40|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.32|2416.82|5
1641553910000|2022-01-07 11:11:50|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2417.2|2416.7|15
1641553920000|2022-01-07 11:12:00|2417.07|2416.57|2417.45|2416.95|2417.45|2416.95|2416.95|2416.45|50
1641553940000|2022-01-07 11:12:20|2417.57|2417.07|2417.7|2417.2|2417.7|2417.2|2417.45|2416.95|22
1641553950000|2022-01-07 11:12:30|||||||||4
1641553960000|2022-01-07 11:12:40|2417.82|2417.32|2417.7|2417.2|2417.82|2417.32|2417.7|2417.2|4
1641553970000|2022-01-07 11:12:50|2417.57|2417.07|2417.45|2416.95|2417.57|2417.07|2417.45|2416.95|10
1641553980000|2022-01-07 11:13:00|||||||||1
1641553990000|2022-01-07 11:13:10|2417.2|2416.7|2417.2|2416.7|2417.2|2416.7|2417.2|2416.7|6
1641554000000|2022-01-07 11:13:20|||||||||4
1641554010000|2022-01-07 11:13:30|2417.07|2416.57|2416.95|2416.45|2417.2|2416.7|2416.95|2416.45|4
1641554020000|2022-01-07 11:13:40|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2416.95|2416.45|23
1641554030000|2022-01-07 11:13:50|2416.95|2416.45|2417.07|2416.57|2417.2|2416.7|2416.95|2416.45|50
1641554040000|2022-01-07 11:14:00|2416.95|2416.45|2416.7|2416.2|2416.95|2416.45|2416.7|2416.2|78
1641554050000|2022-01-07 11:14:10|2416.57|2416.07|2416.45|2415.95|2416.57|2416.07|2416.32|2415.82|45
1641554060000|2022-01-07 11:14:20|2416.32|2415.82|2416.2|2415.7|2416.45|2415.95|2416.2|2415.7|3
1641554070000|2022-01-07 11:14:30|||||||||5
1641554080000|2022-01-07 11:14:40|2416.45|2415.95|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|5
1641554090000|2022-01-07 11:14:50|2416.57|2416.07|2416.95|2416.45|2416.95|2416.45|2416.57|2416.07|64
1641554100000|2022-01-07 11:15:00|2416.82|2416.32|2416.45|2415.95|2416.95|2416.45|2416.45|2415.95|1
1641554120000|2022-01-07 11:15:20|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|3
1641554130000|2022-01-07 11:15:30|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|10
1641554150000|2022-01-07 11:15:50|2416.82|2416.32|2417.2|2416.7|2417.2|2416.7|2416.7|2416.2|9
1641554160000|2022-01-07 11:16:00|2417.07|2416.57|2416.95|2416.45|2417.07|2416.57|2416.95|2416.45|17
1641554170000|2022-01-07 11:16:10|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2417.07|2416.57|3
1641554180000|2022-01-07 11:16:20|2417.32|2416.82|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|26
1641554190000|2022-01-07 11:16:30|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.32|2416.82|9
1641554200000|2022-01-07 11:16:40|2417.32|2416.82|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|2
1641554210000|2022-01-07 11:16:50|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2417.07|2416.57|8
1641554220000|2022-01-07 11:17:00|2417.07|2416.57|2416.95|2416.45|2417.2|2416.7|2416.95|2416.45|14
1641554230000|2022-01-07 11:17:10|2417.07|2416.57|2417.07|2416.57|2417.2|2416.7|2417.07|2416.57|2
1641554240000|2022-01-07 11:17:20|2417.2|2416.7|2417.7|2417.2|2417.95|2417.45|2416.95|2416.45|13
1641554250000|2022-01-07 11:17:30|2417.82|2417.32|2417.7|2417.2|2417.95|2417.45|2417.7|2417.2|3
1641554260000|2022-01-07 11:17:40|2417.45|2416.95|2417.45|2416.95|2417.57|2417.07|2417.45|2416.95|3
1641554270000|2022-01-07 11:17:50|2417.57|2417.07|2417.7|2417.2|2417.7|2417.2|2417.45|2416.95|5
1641554280000|2022-01-07 11:18:00|2417.57|2417.07|2417.7|2417.2|2417.7|2417.2|2417.57|2417.07|4
1641554290000|2022-01-07 11:18:10|2417.57|2417.07|2417.45|2416.95|2417.57|2417.07|2417.45|2416.95|0
1641554300000|2022-01-07 11:18:20|2417.57|2417.07|2417.7|2417.2|2417.7|2417.2|2417.57|2417.07|3
1641554310000|2022-01-07 11:18:30|2417.57|2417.07|2417.7|2417.2|2417.7|2417.2|2417.45|2416.95|15
1641554320000|2022-01-07 11:18:40|2417.82|2417.32|2417.7|2417.2|2417.82|2417.32|2417.57|2417.07|3
1641554330000|2022-01-07 11:18:50|2417.57|2417.07|2417.45|2416.95|2417.57|2417.07|2417.45|2416.95|0
1641554340000|2022-01-07 11:19:00|2417.57|2417.07|2417.45|2416.95|2417.7|2417.2|2417.45|2416.95|7
1641554350000|2022-01-07 11:19:10|2417.57|2417.07|2417.7|2417.2|2417.7|2417.2|2417.45|2416.95|7
1641554360000|2022-01-07 11:19:20|2417.57|2417.07|2417.45|2416.95|2417.7|2417.2|2417.45|2416.95|0
1641554370000|2022-01-07 11:19:30|2417.57|2417.07|2417.2|2416.7|2417.57|2417.07|2417.2|2416.7|15
1641554380000|2022-01-07 11:19:40|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.32|2416.82|0
1641554390000|2022-01-07 11:19:50|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.32|2416.82|2
1641554400000|2022-01-07 11:20:00|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2417.2|2416.7|2
1641554410000|2022-01-07 11:20:10|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.32|2416.82|11
1641554420000|2022-01-07 11:20:20|2417.7|2417.2|2417.7|2417.2|2417.7|2417.2|2417.45|2416.95|9
1641554430000|2022-01-07 11:20:30|2417.57|2417.07|2417.45|2416.95|2417.57|2417.07|2417.45|2416.95|1
1641554440000|2022-01-07 11:20:40|2417.2|2416.7|2416.95|2416.45|2417.2|2416.7|2416.95|2416.45|7
1641554450000|2022-01-07 11:20:50|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2417.07|2416.57|11
1641554460000|2022-01-07 11:21:00|2417.07|2416.57|2416.95|2416.45|2417.07|2416.57|2416.95|2416.45|0
1641554470000|2022-01-07 11:21:10|2416.82|2416.32|2417.2|2416.7|2417.2|2416.7|2416.82|2416.32|5
1641554480000|2022-01-07 11:21:20|2417.07|2416.57|2417.07|2416.57|2417.2|2416.7|2416.95|2416.45|2
1641554490000|2022-01-07 11:21:30|2416.95|2416.45|2416.95|2416.45|2416.95|2416.45|2416.95|2416.45|0
1641554500000|2022-01-07 11:21:40|2416.7|2416.2|2416.45|2415.95|2416.7|2416.2|2416.45|2415.95|3
1641554510000|2022-01-07 11:21:50|2416.57|2416.07|2416.45|2415.95|2416.7|2416.2|2416.45|2415.95|13
1641554520000|2022-01-07 11:22:00|2416.32|2415.82|2416.7|2416.2|2416.7|2416.2|2416.2|2415.7|12
1641554530000|2022-01-07 11:22:10|||||||||2
1641554540000|2022-01-07 11:22:20|||||||||1
1641554550000|2022-01-07 11:22:30|2416.82|2416.32|2416.95|2416.45|2416.95|2416.45|2416.82|2416.32|0
1641554560000|2022-01-07 11:22:40|||||||||2
1641554570000|2022-01-07 11:22:50|2416.7|2416.2|2416.7|2416.2|2416.7|2416.2|2416.57|2416.07|8
1641554580000|2022-01-07 11:23:00|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|8
1641554590000|2022-01-07 11:23:10|2416.82|2416.32|2416.95|2416.45|2416.95|2416.45|2416.82|2416.32|0
1641554610000|2022-01-07 11:23:30|||||||||1
1641554620000|2022-01-07 11:23:40|2417.07|2416.57|2417.45|2416.95|2417.45|2416.95|2417.07|2416.57|14
1641554630000|2022-01-07 11:23:50|2417.2|2416.7|2417.45|2416.95|2417.45|2416.95|2417.2|2416.7|15
1641554640000|2022-01-07 11:24:00|2417.32|2416.82|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|32
1641554650000|2022-01-07 11:24:10|2417.07|2416.57|2416.95|2416.45|2417.07|2416.57|2416.95|2416.45|0
1641554660000|2022-01-07 11:24:20|2417.07|2416.57|2416.95|2416.45|2417.2|2416.7|2416.95|2416.45|4
1641554670000|2022-01-07 11:24:30|2416.7|2416.2|2416.45|2415.95|2416.7|2416.2|2416.45|2415.95|10
1641554680000|2022-01-07 11:24:40|2416.57|2416.07|2416.45|2415.95|2416.7|2416.2|2416.45|2415.95|11
1641554690000|2022-01-07 11:24:50|||||||||3
1641554700000|2022-01-07 11:25:00|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.57|2416.07|10
1641554710000|2022-01-07 11:25:10|2416.57|2416.07|2416.57|2416.07|2416.7|2416.2|2416.45|2415.95|1
1641554720000|2022-01-07 11:25:20|2416.45|2415.95|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|4
1641554730000|2022-01-07 11:25:30|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|1
1641554740000|2022-01-07 11:25:40|2416.82|2416.32|2417.45|2416.95|2417.45|2416.95|2416.82|2416.32|11
1641554750000|2022-01-07 11:25:50|2417.7|2417.2|2417.57|2417.07|2417.7|2417.2|2417.45|2416.95|14
1641554760000|2022-01-07 11:26:00|2417.45|2416.95|2417.45|2416.95|2417.45|2416.95|2417.45|2416.95|1
1641554770000|2022-01-07 11:26:10|||||||||2
1641554780000|2022-01-07 11:26:20|2417.7|2417.2|2417.45|2416.95|2417.7|2417.2|2417.45|2416.95|3
1641554790000|2022-01-07 11:26:30|2417.57|2417.07|2417.45|2416.95|2417.57|2417.07|2417.45|2416.95|2
1641554800000|2022-01-07 11:26:40|2417.57|2417.07|2417.7|2417.2|2417.82|2417.32|2417.57|2417.07|10
1641554810000|2022-01-07 11:26:50|2417.57|2417.07|2417.7|2417.2|2417.7|2417.2|2417.57|2417.07|2
1641554820000|2022-01-07 11:27:00|2417.95|2417.45|2417.57|2417.07|2417.95|2417.45|2417.57|2417.07|10
1641554830000|2022-01-07 11:27:10|2417.45|2416.95|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|12
1641554840000|2022-01-07 11:27:20|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2416.95|2416.45|11
1641554850000|2022-01-07 11:27:30|2417.07|2416.57|2417.2|2416.7|2417.32|2416.82|2416.95|2416.45|3
1641554860000|2022-01-07 11:27:40|2417.07|2416.57|2417.07|2416.57|2417.07|2416.57|2416.95|2416.45|0
1641554870000|2022-01-07 11:27:50|2417.2|2416.7|2417.07|2416.57|2417.2|2416.7|2417.07|2416.57|0
1641554880000|2022-01-07 11:28:00|2416.95|2416.45|2417.2|2416.7|2417.2|2416.7|2416.95|2416.45|70
1641554890000|2022-01-07 11:28:10|2417.32|2416.82|2417.2|2416.7|2417.45|2416.95|2417.07|2416.57|0
1641554900000|2022-01-07 11:28:20|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2417.2|2416.7|6
1641554910000|2022-01-07 11:28:30|2417.32|2416.82|2417.32|2416.82|2417.45|2416.95|2417.2|2416.7|6
1641554920000|2022-01-07 11:28:40|2417.2|2416.7|2417.2|2416.7|2417.32|2416.82|2417.2|2416.7|4
1641554930000|2022-01-07 11:28:50|2417.07|2416.57|2416.95|2416.45|2417.2|2416.7|2416.95|2416.45|0
1641554940000|2022-01-07 11:29:00|||||||||35
1641554950000|2022-01-07 11:29:10|2416.82|2416.32|2416.7|2416.2|2416.95|2416.45|2416.7|2416.2|4
1641554980000|2022-01-07 11:29:40|2416.82|2416.32|2417.2|2416.7|2417.2|2416.7|2416.82|2416.32|14
1641554990000|2022-01-07 11:29:50|2417.07|2416.57|2417.07|2416.57|2417.2|2416.7|2416.95|2416.45|4
1641555000000|2022-01-07 11:30:00|2416.95|2416.45|2417.45|2416.95|2417.45|2416.95|2416.95|2416.45|18
1641555010000|2022-01-07 11:30:10|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2417.2|2416.7|1
1641555020000|2022-01-07 11:30:20|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2417.2|2416.7|15
1641555030000|2022-01-07 11:30:30|2417.32|2416.82|2417.32|2416.82|2417.45|2416.95|2417.2|2416.7|0
1641555040000|2022-01-07 11:30:40|2417.45|2416.95|2417.45|2416.95|2417.45|2416.95|2417.32|2416.82|1
1641555050000|2022-01-07 11:30:50|2417.57|2417.07|2417.45|2416.95|2417.7|2417.2|2417.45|2416.95|5
1641555060000|2022-01-07 11:31:00|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.2|2416.7|4
1641555070000|2022-01-07 11:31:10|2417.32|2416.82|2417.32|2416.82|2417.32|2416.82|2417.32|2416.82|0
1641555080000|2022-01-07 11:31:20|2417.45|2416.95|2417.45|2416.95|2417.45|2416.95|2417.32|2416.82|0
1641555100000|2022-01-07 11:31:40|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.32|2416.82|2
1641555110000|2022-01-07 11:31:50|2417.57|2417.07|2417.45|2416.95|2417.7|2417.2|2417.45|2416.95|7
1641555120000|2022-01-07 11:32:00|2417.32|2416.82|2416.95|2416.45|2417.32|2416.82|2416.95|2416.45|46
1641555130000|2022-01-07 11:32:10|2416.7|2416.2|2416.2|2415.7|2416.7|2416.2|2416.2|2415.7|11
1641555140000|2022-01-07 11:32:20|2416.32|2415.82|2416.45|2415.95|2416.45|2415.95|2416.2|2415.7|9
1641555150000|2022-01-07 11:32:30|2416.32|2415.82|2416.2|2415.7|2416.32|2415.82|2416.2|2415.7|7
1641555160000|2022-01-07 11:32:40|2416.32|2415.82|2416.7|2416.2|2416.7|2416.2|2416.32|2415.82|7
1641555170000|2022-01-07 11:32:50|2416.57|2416.07|2416.57|2416.07|2416.7|2416.2|2416.57|2416.07|0
1641555180000|2022-01-07 11:33:00|2416.7|2416.2|2416.45|2415.95|2416.7|2416.2|2416.45|2415.95|2
1641555190000|2022-01-07 11:33:10|2416.2|2415.7|2416.2|2415.7|2416.2|2415.7|2416.2|2415.7|31
1641555200000|2022-01-07 11:33:20|2416.45|2415.95|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|30
1641555210000|2022-01-07 11:33:30|2416.57|2416.07|2416.45|2415.95|2416.57|2416.07|2416.45|2415.95|1
1641555220000|2022-01-07 11:33:40|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.57|2416.07|13
1641555230000|2022-01-07 11:33:50|2416.57|2416.07|2416.45|2415.95|2416.7|2416.2|2416.45|2415.95|1
1641555240000|2022-01-07 11:34:00|2416.2|2415.7|2416.32|2415.82|2416.32|2415.82|2416.2|2415.7|53
1641555250000|2022-01-07 11:34:10|2416.2|2415.7|2416.7|2416.2|2416.7|2416.2|2416.2|2415.7|22
1641555260000|2022-01-07 11:34:20|2416.82|2416.32|2417.2|2416.7|2417.2|2416.7|2416.82|2416.32|21
1641555270000|2022-01-07 11:34:30|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2417.07|2416.57|39
1641555280000|2022-01-07 11:34:40|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.32|2416.82|11
1641555290000|2022-01-07 11:34:50|2417.32|2416.82|2417.2|2416.7|2417.32|2416.82|2417.2|2416.7|1
1641555300000|2022-01-07 11:35:00|2417.32|2416.82|2417.45|2416.95|2417.45|2416.95|2417.2|2416.7|51
1641555310000|2022-01-07 11:35:10|2417.32|2416.82|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|11
1641555320000|2022-01-07 11:35:20|2417.32|2416.82|2417.2|2416.7|2417.45|2416.95|2417.2|2416.7|4
1641555330000|2022-01-07 11:35:30|2417.07|2416.57|2417.2|2416.7|2417.2|2416.7|2416.95|2416.45|18
1641555350000|2022-01-07 11:35:50|2417.07|2416.57|2416.95|2416.45|2417.2|2416.7|2416.95|2416.45|4
1641555360000|2022-01-07 11:36:00|||||||||2
1641555380000|2022-01-07 11:36:20|2416.7|2416.2|2416.7|2416.2|2416.7|2416.2|2416.7|2416.2|27
1641555390000|2022-01-07 11:36:30|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|12
1641555410000|2022-01-07 11:36:50|2416.57|2416.07|2416.57|2416.07|2416.57|2416.07|2416.57|2416.07|0
1641555420000|2022-01-07 11:37:00|2416.7|2416.2|2416.45|2415.95|2416.7|2416.2|2416.45|2415.95|2
1641555430000|2022-01-07 11:37:10|2416.32|2415.82|2416.45|2415.95|2416.45|2415.95|2416.32|2415.82|3
1641555440000|2022-01-07 11:37:20|2416.32|2415.82|2416.2|2415.7|2416.32|2415.82|2416.2|2415.7|0
1641555460000|2022-01-07 11:37:40|||||||||18
1641555470000|2022-01-07 11:37:50|2416.32|2415.82|2416.2|2415.7|2416.32|2415.82|2416.2|2415.7|20
1641555480000|2022-01-07 11:38:00|||||||||19
1641555490000|2022-01-07 11:38:10|2416.45|2415.95|2416.2|2415.7|2416.45|2415.95|2416.2|2415.7|11
1641555500000|2022-01-07 11:38:20|2416.32|2415.82|2415.95|2415.45|2416.45|2415.95|2415.95|2415.45|23
1641555510000|2022-01-07 11:38:30|2416.07|2415.57|2416.2|2415.7|2416.2|2415.7|2416.07|2415.57|2
1641555520000|2022-01-07 11:38:40|2416.45|2415.95|2416.45|2415.95|2416.45|2415.95|2416.45|2415.95|3
1641555530000|2022-01-07 11:38:50|2416.32|2415.82|2416.45|2415.95|2416.7|2416.2|2416.2|2415.7|3
1641555540000|2022-01-07 11:39:00|2416.57|2416.07|2416.2|2415.7|2416.7|2416.2|2415.95|2415.45|8
1641555560000|2022-01-07 11:39:20|2416.45|2415.95|2416.32|2415.82|2416.45|2415.95|2416.32|2415.82|2
1641555570000|2022-01-07 11:39:30|2416.45|2415.95|2416.45|2415.95|2416.45|2415.95|2416.2|2415.7|4
1641555580000|2022-01-07 11:39:40|2416.57|2416.07|2416.82|2416.32|2416.95|2416.45|2416.45|2415.95|11
1641555590000|2022-01-07 11:39:50|2416.7|2416.2|2416.95|2416.45|2417.07|2416.57|2416.7|2416.2|11
1641555600000|2022-01-07 11:40:00|2416.82|2416.32|2416.95|2416.45|2416.95|2416.45|2416.7|2416.2|6
1641555610000|2022-01-07 11:40:10|2416.82|2416.32|2416.95|2416.45|2416.95|2416.45|2416.7|2416.2|0
1641555620000|2022-01-07 11:40:20|2417.07|2416.57|2416.95|2416.45|2417.07|2416.57|2416.95|2416.45|1
1641555640000|2022-01-07 11:40:40|||||||||14
1641555650000|2022-01-07 11:40:50|2416.82|2416.32|2416.45|2415.95|2416.82|2416.32|2416.32|2415.82|37
1641555660000|2022-01-07 11:41:00|2416.2|2415.7|2416.2|2415.7|2416.32|2415.82|2416.2|2415.7|8
1641555680000|2022-01-07 11:41:20|2416.32|2415.82|2416.45|2415.95|2416.45|2415.95|2416.32|2415.82|11
1641555690000|2022-01-07 11:41:30|2416.7|2416.2|2416.57|2416.07|2416.7|2416.2|2416.45|2415.95|14
1641555700000|2022-01-07 11:41:40|2416.7|2416.2|2416.2|2415.7|2416.7|2416.2|2416.2|2415.7|3
1641555710000|2022-01-07 11:41:50|2416.32|2415.82|2416.57|2416.07|2416.57|2416.07|2416.2|2415.7|31
1641555720000|2022-01-07 11:42:00|2416.45|2415.95|2416.45|2415.95|2416.57|2416.07|2416.45|2415.95|2
1641555730000|2022-01-07 11:42:10|2416.32|2415.82|2416.45|2415.95|2416.7|2416.2|2416.32|2415.82|0
1641555740000|2022-01-07 11:42:20|2416.32|2415.82|2416.45|2415.95|2416.45|2415.95|2416.32|2415.82|4
1641555750000|2022-01-07 11:42:30|2416.7|2416.2|2416.57|2416.07|2416.7|2416.2|2416.57|2416.07|5
1641555760000|2022-01-07 11:42:40|2416.45|2415.95|2416.45|2415.95|2416.45|2415.95|2416.45|2415.95|0
1641555770000|2022-01-07 11:42:50|2416.57|2416.07|2416.57|2416.07|2416.7|2416.2|2416.45|2415.95|18
1641555780000|2022-01-07 11:43:00|2416.45|2415.95|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|8
1641555790000|2022-01-07 11:43:10|2416.82|2416.32|2416.7|2416.2|2416.95|2416.45|2416.7|2416.2|0
1641555800000|2022-01-07 11:43:20|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.57|2416.07|0
1641555810000|2022-01-07 11:43:30|2416.57|2416.07|2416.45|2415.95|2416.57|2416.07|2416.45|2415.95|3
1641555820000|2022-01-07 11:43:40|||||||||1
1641555830000|2022-01-07 11:43:50|2416.57|2416.07|2416.7|2416.2|2416.7|2416.2|2416.45|2415.95|17
1641555840000|2022-01-07 11:44:00|2416.57|2416.07|2416.45|2415.95|2416.7|2416.2|2416.45|2415.95|1
1641555850000|2022-01-07 11:44:10|2416.57|2416.07|2416.32|2415.82|2416.57|2416.07|2416.32|2415.82|5
1641555860000|2022-01-07 11:44:20|2416.2|2415.7|2416.07|2415.57|2416.2|2415.7|2415.95|2415.45|31
1641555870000|2022-01-07 11:44:30|2415.95|2415.45|2415.95|2415.45|2415.95|2415.45|2415.95|2415.45|0
1641555880000|2022-01-07 11:44:40|2416.07|2415.57|2416.45|2415.95|2416.45|2415.95|2416.07|2415.57|9
1641555890000|2022-01-07 11:44:50|2416.32|2415.82|2416.2|2415.7|2416.32|2415.82|2416.2|2415.7|44
1641555900000|2022-01-07 11:45:00|2416.07|2415.57|2416.07|2415.57|2416.2|2415.7|2416.07|2415.57|3
1641555910000|2022-01-07 11:45:10|2415.95|2415.45|2416.2|2415.7|2416.2|2415.7|2415.95|2415.45|6
1641555920000|2022-01-07 11:45:20|2416.32|2415.82|2416.45|2415.95|2416.45|2415.95|2416.32|2415.82|4
1641555930000|2022-01-07 11:45:30|2416.32|2415.82|2416.2|2415.7|2416.32|2415.82|2416.2|2415.7|5
1641555940000|2022-01-07 11:45:40|2416.32|2415.82|2416.32|2415.82|2416.45|2415.95|2416.2|2415.7|4
1641555950000|2022-01-07 11:45:50|2416.2|2415.7|2416.2|2415.7|2416.2|2415.7|2416.2|2415.7|13
1641555960000|2022-01-07 11:46:00|2416.32|2415.82|2416.45|2415.95|2416.45|2415.95|2416.32|2415.82|32
1641555980000|2022-01-07 11:46:20|2416.32|2415.82|2416.2|2415.7|2416.32|2415.82|2416.2|2415.7|6
1641555990000|2022-01-07 11:46:30|||||||||3
1641556000000|2022-01-07 11:46:40|2416.07|2415.57|2416.07|2415.57|2416.2|2415.7|2416.07|2415.57|28
1641556010000|2022-01-07 11:46:50|2415.95|2415.45|2415.7|2415.2|2415.95|2415.45|2415.7|2415.2|19
1641556020000|2022-01-07 11:47:00|2415.57|2415.07|2415.32|2414.82|2415.57|2415.07|2415.32|2414.82|23
1641556030000|2022-01-07 11:47:10|2415.2|2414.7|2415.2|2414.7|2415.32|2414.82|2415.2|2414.7|9
1641556040000|2022-01-07 11:47:20|||||||||2
1641556050000|2022-01-07 11:47:30|||||||||10
1641556060000|2022-01-07 11:47:40|2415.32|2414.82|2415.45|2414.95|2415.45|2414.95|2415.32|2414.82|13
1641556080000|2022-01-07 11:48:00|2415.32|2414.82|2415.2|2414.7|2415.32|2414.82|2415.07|2414.57|7
1641556090000|2022-01-07 11:48:10|2415.07|2414.57|2414.95|2414.45|2415.2|2414.7|2414.95|2414.45|3
1641556100000|2022-01-07 11:48:20|2414.82|2414.32|2414.7|2414.2|2414.82|2414.32|2414.7|2414.2|12
1641556110000|2022-01-07 11:48:30|2414.57|2414.07|2414.45|2413.95|2414.57|2414.07|2414.45|2413.95|9
1641556120000|2022-01-07 11:48:40|2414.57|2414.07|2414.7|2414.2|2414.7|2414.2|2414.57|2414.07|16
1641556130000|2022-01-07 11:48:50|2414.95|2414.45|2414.7|2414.2|2414.95|2414.45|2414.57|2414.07|20
1641556140000|2022-01-07 11:49:00|2414.57|2414.07|2414.45|2413.95|2414.7|2414.2|2414.45|2413.95|3
1641556150000|2022-01-07 11:49:10|2414.32|2413.82|2414.45|2413.95|2414.45|2413.95|2414.32|2413.82|17
1641556170000|2022-01-07 11:49:30|2414.57|2414.07|2414.45|2413.95|2414.57|2414.07|2414.45|2413.95|16
1641556180000|2022-01-07 11:49:40|2414.57|2414.07|2414.7|2414.2|2414.7|2414.2|2414.45|2413.95|10
1641556190000|2022-01-07 11:49:50|2414.57|2414.07|2414.7|2414.2|2414.82|2414.32|2414.57|2414.07|14
1641556200000|2022-01-07 11:50:00|2414.57|2414.07|2414.7|2414.2|2414.7|2414.2|2414.45|2413.95|17
1641556210000|2022-01-07 11:50:10|2414.57|2414.07|2414.57|2414.07|2414.7|2414.2|2414.45|2413.95|18
1641556220000|2022-01-07 11:50:20|2414.45|2413.95|2414.45|2413.95|2414.45|2413.95|2414.45|2413.95|1
1641556230000|2022-01-07 11:50:30|||||||||1
1641556240000|2022-01-07 11:50:40|2414.32|2413.82|2414.45|2413.95|2414.45|2413.95|2414.32|2413.82|6
1641556250000|2022-01-07 11:50:50|2414.32|2413.82|2413.95|2413.45|2414.32|2413.82|2413.95|2413.45|14
1641556270000|2022-01-07 11:51:10|2414.07|2413.57|2414.07|2413.57|2414.07|2413.57|2413.95|2413.45|13
1641556280000|2022-01-07 11:51:20|2414.2|2413.7|2414.2|2413.7|2414.2|2413.7|2414.2|2413.7|1
1641556290000|2022-01-07 11:51:30|2414.32|2413.82|2414.2|2413.7|2414.32|2413.82|2414.2|2413.7|6
1641556300000|2022-01-07 11:51:40|2413.95|2413.45|2413.95|2413.45|2413.95|2413.45|2413.95|2413.45|5
1641556320000|2022-01-07 11:52:00|2413.7|2413.2|2413.7|2413.2|2413.95|2413.45|2413.7|2413.2|26
1641556330000|2022-01-07 11:52:10|2413.95|2413.45|2413.7|2413.2|2413.95|2413.45|2413.7|2413.2|18
1641556340000|2022-01-07 11:52:20|||||||||2
1641556350000|2022-01-07 11:52:30|2413.57|2413.07|2413.7|2413.2|2413.7|2413.2|2413.57|2413.07|4
1641556360000|2022-01-07 11:52:40|2413.57|2413.07|2413.7|2413.2|2413.7|2413.2|2413.45|2412.95|17
1641556370000|2022-01-07 11:52:50|2413.95|2413.45|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|7
1641556380000|2022-01-07 11:53:00|2414.07|2413.57|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|6
1641556390000|2022-01-07 11:53:10|2414.45|2413.95|2414.2|2413.7|2414.45|2413.95|2414.2|2413.7|3
1641556400000|2022-01-07 11:53:20|2414.07|2413.57|2414.45|2413.95|2414.45|2413.95|2414.07|2413.57|0
1641556410000|2022-01-07 11:53:30|2414.57|2414.07|2414.7|2414.2|2414.7|2414.2|2414.45|2413.95|11
1641556420000|2022-01-07 11:53:40|2414.57|2414.07|2414.7|2414.2|2414.7|2414.2|2414.45|2413.95|5
1641556430000|2022-01-07 11:53:50|2414.57|2414.07|2415.07|2414.57|2415.07|2414.57|2414.57|2414.07|9
1641556440000|2022-01-07 11:54:00|2414.95|2414.45|2415.2|2414.7|2415.32|2414.82|2414.95|2414.45|10
1641556450000|2022-01-07 11:54:10|2415.32|2414.82|2415.32|2414.82|2415.45|2414.95|2415.2|2414.7|19
1641556460000|2022-01-07 11:54:20|2415.45|2414.95|2415.2|2414.7|2415.45|2414.95|2415.2|2414.7|0
1641556470000|2022-01-07 11:54:30|2415.32|2414.82|2415.32|2414.82|2415.32|2414.82|2415.2|2414.7|1
1641556480000|2022-01-07 11:54:40|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|2414.95|2414.45|17
1641556500000|2022-01-07 11:55:00|2415.07|2414.57|2414.95|2414.45|2415.07|2414.57|2414.95|2414.45|32
1641556510000|2022-01-07 11:55:10|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|2415.2|2414.7|7
1641556520000|2022-01-07 11:55:20|2415.32|2414.82|2415.2|2414.7|2415.45|2414.95|2414.95|2414.45|3
1641556540000|2022-01-07 11:55:40|2415.32|2414.82|2415.7|2415.2|2415.7|2415.2|2415.32|2414.82|6
1641556550000|2022-01-07 11:55:50|2415.82|2415.32|2415.82|2415.32|2415.82|2415.32|2415.7|2415.2|5
1641556560000|2022-01-07 11:56:00|2415.7|2415.2|2415.45|2414.95|2415.82|2415.32|2415.45|2414.95|14
1641556570000|2022-01-07 11:56:10|2415.2|2414.7|2415.45|2414.95|2415.45|2414.95|2415.2|2414.7|20
1641556580000|2022-01-07 11:56:20|2415.32|2414.82|2415.7|2415.2|2415.7|2415.2|2415.32|2414.82|5
1641556590000|2022-01-07 11:56:30|2415.82|2415.32|2415.95|2415.45|2415.95|2415.45|2415.82|2415.32|3
1641556600000|2022-01-07 11:56:40|2416.07|2415.57|2416.2|2415.7|2416.2|2415.7|2416.07|2415.57|16
1641556620000|2022-01-07 11:57:00|2415.95|2415.45|2415.57|2415.07|2415.95|2415.45|2415.57|2415.07|16
1641556630000|2022-01-07 11:57:10|2415.45|2414.95|2415.7|2415.2|2415.7|2415.2|2415.45|2414.95|3
1641556640000|2022-01-07 11:57:20|2415.57|2415.07|2415.45|2414.95|2415.7|2415.2|2415.45|2414.95|0
1641556660000|2022-01-07 11:57:40|||||||||1
1641556670000|2022-01-07 11:57:50|2415.2|2414.7|2415.2|2414.7|2415.32|2414.82|2415.2|2414.7|9
1641556680000|2022-01-07 11:58:00|2415.32|2414.82|2415.2|2414.7|2415.32|2414.82|2414.95|2414.45|23
1641556690000|2022-01-07 11:58:10|2415.07|2414.57|2415.2|2414.7|2415.2|2414.7|2414.95|2414.45|0
1641556700000|2022-01-07 11:58:20|2414.95|2414.45|2415.07|2414.57|2415.07|2414.57|2414.95|2414.45|11
1641556710000|2022-01-07 11:58:30|2414.95|2414.45|2414.7|2414.2|2415.2|2414.7|2414.7|2414.2|14
1641556720000|2022-01-07 11:58:40|2414.82|2414.32|2414.7|2414.2|2414.82|2414.32|2414.7|2414.2|3
1641556730000|2022-01-07 11:58:50|2414.82|2414.32|2414.95|2414.45|2414.95|2414.45|2414.82|2414.32|35
1641556740000|2022-01-07 11:59:00|2414.82|2414.32|2414.57|2414.07|2414.95|2414.45|2414.45|2413.95|11
1641556750000|2022-01-07 11:59:10|2414.7|2414.2|2414.7|2414.2|2414.7|2414.2|2414.45|2413.95|3
1641556760000|2022-01-07 11:59:20|2414.57|2414.07|2413.95|2413.45|2414.57|2414.07|2413.95|2413.45|8
1641556770000|2022-01-07 11:59:30|2413.82|2413.32|2413.45|2412.95|2413.82|2413.32|2413.45|2412.95|19
1641556780000|2022-01-07 11:59:40|2413.57|2413.07|2413.45|2412.95|2413.7|2413.2|2413.45|2412.95|16
1641556790000|2022-01-07 11:59:50|2413.32|2412.82|2412.95|2412.45|2413.32|2412.82|2412.95|2412.45|19
1641556800000|2022-01-07 12:00:00|2413.2|2412.7|2413.57|2413.07|2413.7|2413.2|2413.2|2412.7|43
1641556810000|2022-01-07 12:00:10|2413.7|2413.2|2414.07|2413.57|2414.32|2413.82|2413.45|2412.95|32
1641556820000|2022-01-07 12:00:20|2413.95|2413.45|2414.45|2413.95|2414.82|2414.32|2413.95|2413.45|81
1641556830000|2022-01-07 12:00:30|2414.57|2414.07|2414.95|2414.45|2414.95|2414.45|2414.45|2413.95|6
1641556840000|2022-01-07 12:00:40|2414.82|2414.32|2414.7|2414.2|2414.95|2414.45|2414.45|2413.95|16
1641556850000|2022-01-07 12:00:50|2414.82|2414.32|2414.7|2414.2|2415.07|2414.57|2414.7|2414.2|2
1641556860000|2022-01-07 12:01:00|2414.95|2414.45|2414.95|2414.45|2414.95|2414.45|2414.7|2414.2|16
1641556870000|2022-01-07 12:01:10|2414.82|2414.32|2414.45|2413.95|2414.95|2414.45|2414.45|2413.95|0
1641556880000|2022-01-07 12:01:20|2414.32|2413.82|2414.57|2414.07|2414.57|2414.07|2414.2|2413.7|16
1641556890000|2022-01-07 12:01:30|2414.7|2414.2|2414.7|2414.2|2414.7|2414.2|2414.32|2413.82|5
1641556900000|2022-01-07 12:01:40|2414.57|2414.07|2414.95|2414.45|2414.95|2414.45|2414.45|2413.95|5
1641556910000|2022-01-07 12:01:50|2414.82|2414.32|2414.95|2414.45|2414.95|2414.45|2414.7|2414.2|4
1641556920000|2022-01-07 12:02:00|2414.82|2414.32|2414.82|2414.32|2414.95|2414.45|2414.7|2414.2|4
1641556930000|2022-01-07 12:02:10|2414.95|2414.45|2414.95|2414.45|2415.2|2414.7|2414.95|2414.45|2
1641556940000|2022-01-07 12:02:20|2415.07|2414.57|2415.2|2414.7|2415.2|2414.7|2414.95|2414.45|7
1641556950000|2022-01-07 12:02:30|2415.32|2414.82|2415.32|2414.82|2415.45|2414.95|2415.2|2414.7|26
1641556960000|2022-01-07 12:02:40|2415.45|2414.95|2415.32|2414.82|2415.45|2414.95|2415.2|2414.7|4
1641556970000|2022-01-07 12:02:50|2415.45|2414.95|2415.2|2414.7|2415.45|2414.95|2415.2|2414.7|4
1641556980000|2022-01-07 12:03:00|2414.95|2414.45|2415.2|2414.7|2415.2|2414.7|2414.95|2414.45|9
1641556990000|2022-01-07 12:03:10|2415.32|2414.82|2415.2|2414.7|2415.32|2414.82|2415.2|2414.7|4
1641557000000|2022-01-07 12:03:20|2415.32|2414.82|2415.7|2415.2|2415.7|2415.2|2415.32|2414.82|4
1641557010000|2022-01-07 12:03:30|2415.57|2415.07|2415.2|2414.7|2415.57|2415.07|2415.2|2414.7|7
1641557020000|2022-01-07 12:03:40|2415.32|2414.82|2415.2|2414.7|2415.45|2414.95|2415.2|2414.7|6
1641557030000|2022-01-07 12:03:50|2415.07|2414.57|2415.2|2414.7|2415.45|2414.95|2414.95|2414.45|24
1641557040000|2022-01-07 12:04:00|2415.07|2414.57|2414.45|2413.95|2415.2|2414.7|2414.07|2413.57|125
1641557050000|2022-01-07 12:04:10|2414.7|2414.2|2414.57|2414.07|2414.7|2414.2|2414.45|2413.95|28
1641557060000|2022-01-07 12:04:20|2414.45|2413.95|2414.95|2414.45|2414.95|2414.45|2414.45|2413.95|5
1641557070000|2022-01-07 12:04:30|2414.82|2414.32|2414.7|2414.2|2414.82|2414.32|2414.7|2414.2|2
1641557080000|2022-01-07 12:04:40|2414.82|2414.32|2415.2|2414.7|2415.2|2414.7|2414.82|2414.32|5
1641557090000|2022-01-07 12:04:50|2414.82|2414.32|2414.95|2414.45|2414.95|2414.45|2414.7|2414.2|21
1641557100000|2022-01-07 12:05:00|2415.2|2414.7|2415.2|2414.7|2415.45|2414.95|2415.2|2414.7|13
1641557110000|2022-01-07 12:05:10|2415.32|2414.82|2415.2|2414.7|2415.32|2414.82|2414.95|2414.45|8
1641557120000|2022-01-07 12:05:20|2415.07|2414.57|2415.2|2414.7|2415.45|2414.95|2414.95|2414.45|18
1641557130000|2022-01-07 12:05:30|2415.32|2414.82|2415.32|2414.82|2415.32|2414.82|2415.2|2414.7|0
1641557140000|2022-01-07 12:05:40|2415.45|2414.95|2415.45|2414.95|2415.45|2414.95|2415.2|2414.7|9
1641557150000|2022-01-07 12:05:50|2415.57|2415.07|2415.95|2415.45|2415.95|2415.45|2415.57|2415.07|22
1641557160000|2022-01-07 12:06:00|2416.07|2415.57|2415.95|2415.45|2416.07|2415.57|2415.95|2415.45|11
1641557170000|2022-01-07 12:06:10|2416.07|2415.57|2416.45|2415.95|2416.45|2415.95|2415.95|2415.45|13
1641557180000|2022-01-07 12:06:20|2416.57|2416.07|2416.2|2415.7|2416.7|2416.2|2416.2|2415.7|16
1641557200000|2022-01-07 12:06:40|2416.32|2415.82|2416.2|2415.7|2416.45|2415.95|2416.2|2415.7|17
1641557210000|2022-01-07 12:06:50|2416.07|2415.57|2416.07|2415.57|2416.2|2415.7|2415.95|2415.45|7
1641557220000|2022-01-07 12:07:00|2415.95|2415.45|2415.95|2415.45|2416.07|2415.57|2415.95|2415.45|7
1641557230000|2022-01-07 12:07:10|2416.07|2415.57|2415.7|2415.2|2416.32|2415.82|2415.7|2415.2|13
1641557240000|2022-01-07 12:07:20|2415.82|2415.32|2415.45|2414.95|2415.82|2415.32|2415.45|2414.95|15
1641557250000|2022-01-07 12:07:30|2415.57|2415.07|2415.2|2414.7|2415.57|2415.07|2415.2|2414.7|6
1641557260000|2022-01-07 12:07:40|2414.95|2414.45|2415.2|2414.7|2415.2|2414.7|2414.95|2414.45|8
1641557270000|2022-01-07 12:07:50|2415.32|2414.82|2415.2|2414.7|2415.32|2414.82|2415.2|2414.7|0
1641557280000|2022-01-07 12:08:00|2415.07|2414.57|2414.95|2414.45|2415.07|2414.57|2414.95|2414.45|2
1641557290000|2022-01-07 12:08:10|2414.7|2414.2|2414.45|2413.95|2414.7|2414.2|2414.45|2413.95|12
1641557300000|2022-01-07 12:08:20|2414.32|2413.82|2414.45|2413.95|2414.45|2413.95|2414.32|2413.82|0
1641557320000|2022-01-07 12:08:40|2414.57|2414.07|2414.7|2414.2|2414.82|2414.32|2414.57|2414.07|22
1641557330000|2022-01-07 12:08:50|2414.57|2414.07|2414.45|2413.95|2414.7|2414.2|2414.45|2413.95|6
1641557340000|2022-01-07 12:09:00|2414.57|2414.07|2414.7|2414.2|2414.7|2414.2|2414.45|2413.95|4
1641557350000|2022-01-07 12:09:10|2414.57|2414.07|2414.7|2414.2|2414.7|2414.2|2414.45|2413.95|7
1641557360000|2022-01-07 12:09:20|2414.82|2414.32|2414.7|2414.2|2414.82|2414.32|2414.7|2414.2|0
1641557370000|2022-01-07 12:09:30|2414.57|2414.07|2414.2|2413.7|2414.57|2414.07|2414.2|2413.7|5
1641557380000|2022-01-07 12:09:40|2414.32|2413.82|2414.57|2414.07|2414.57|2414.07|2414.2|2413.7|0
1641557390000|2022-01-07 12:09:50|2414.45|2413.95|2414.45|2413.95|2414.57|2414.07|2414.45|2413.95|0
1641557400000|2022-01-07 12:10:00|2414.57|2414.07|2414.57|2414.07|2414.7|2414.2|2414.45|2413.95|1
1641557410000|2022-01-07 12:10:10|2414.45|2413.95|2414.45|2413.95|2414.57|2414.07|2414.45|2413.95|0
1641557420000|2022-01-07 12:10:20|2414.32|2413.82|2414.2|2413.7|2414.45|2413.95|2414.2|2413.7|0
1641557430000|2022-01-07 12:10:30|2414.45|2413.95|2414.45|2413.95|2414.7|2414.2|2414.45|2413.95|5
1641557440000|2022-01-07 12:10:40|2414.57|2414.07|2414.45|2413.95|2414.57|2414.07|2414.45|2413.95|2
1641557450000|2022-01-07 12:10:50|2414.32|2413.82|2414.32|2413.82|2414.32|2413.82|2414.32|2413.82|5
1641557460000|2022-01-07 12:11:00|2414.2|2413.7|2414.45|2413.95|2414.7|2414.2|2414.2|2413.7|12
1641557480000|2022-01-07 12:11:20|2414.57|2414.07|2414.45|2413.95|2414.7|2414.2|2414.45|2413.95|7
1641557490000|2022-01-07 12:11:30|2414.57|2414.07|2414.45|2413.95|2414.57|2414.07|2414.45|2413.95|2
1641557500000|2022-01-07 12:11:40|||||||||34
1641557510000|2022-01-07 12:11:50|2414.57|2414.07|2414.57|2414.07|2414.7|2414.2|2414.45|2413.95|5
1641557520000|2022-01-07 12:12:00|2414.45|2413.95|2414.7|2414.2|2414.7|2414.2|2414.45|2413.95|3
1641557530000|2022-01-07 12:12:10|2414.57|2414.07|2414.45|2413.95|2414.57|2414.07|2414.45|2413.95|7
1641557540000|2022-01-07 12:12:20|2414.57|2414.07|2414.7|2414.2|2414.7|2414.2|2414.45|2413.95|16
1641557550000|2022-01-07 12:12:30|2414.57|2414.07|2414.7|2414.2|2414.95|2414.45|2414.57|2414.07|11
1641557560000|2022-01-07 12:12:40|||||||||8
1641557570000|2022-01-07 12:12:50|2414.82|2414.32|2414.7|2414.2|2414.82|2414.32|2414.7|2414.2|6
1641557580000|2022-01-07 12:13:00|2414.2|2413.7|2414.2|2413.7|2414.45|2413.95|2414.2|2413.7|43
1641557590000|2022-01-07 12:13:10|2414.32|2413.82|2414.2|2413.7|2414.32|2413.82|2414.2|2413.7|1
1641557600000|2022-01-07 12:13:20|2414.32|2413.82|2413.95|2413.45|2414.45|2413.95|2413.95|2413.45|20
1641557610000|2022-01-07 12:13:30|2413.7|2413.2|2413.7|2413.2|2413.82|2413.32|2413.7|2413.2|19
1641557620000|2022-01-07 12:13:40|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|1
1641557630000|2022-01-07 12:13:50|2413.82|2413.32|2413.7|2413.2|2413.95|2413.45|2413.7|2413.2|6
1641557640000|2022-01-07 12:14:00|2413.82|2413.32|2413.7|2413.2|2413.95|2413.45|2413.7|2413.2|4
1641557650000|2022-01-07 12:14:10|2413.57|2413.07|2413.57|2413.07|2413.7|2413.2|2413.45|2412.95|9
1641557660000|2022-01-07 12:14:20|2413.7|2413.2|2413.7|2413.2|2413.82|2413.32|2413.45|2412.95|1
1641557670000|2022-01-07 12:14:30|2413.57|2413.07|2414.2|2413.7|2414.2|2413.7|2413.57|2413.07|21
1641557680000|2022-01-07 12:14:40|2414.07|2413.57|2413.95|2413.45|2414.07|2413.57|2413.95|2413.45|3
1641557690000|2022-01-07 12:14:50|2413.7|2413.2|2413.7|2413.2|2413.7|2413.2|2413.7|2413.2|5
1641557710000|2022-01-07 12:15:10|2413.82|2413.32|2413.82|2413.32|2413.82|2413.32|2413.7|2413.2|4
1641557720000|2022-01-07 12:15:20|2413.7|2413.2|2413.82|2413.32|2413.95|2413.45|2413.7|2413.2|9
1641557730000|2022-01-07 12:15:30|2413.95|2413.45|2413.95|2413.45|2414.07|2413.57|2413.82|2413.32|0
1641557740000|2022-01-07 12:15:40|2413.82|2413.32|2414.07|2413.57|2414.07|2413.57|2413.7|2413.2|3
1641557750000|2022-01-07 12:15:50|2413.95|2413.45|2413.95|2413.45|2414.07|2413.57|2413.95|2413.45|12
1641557760000|2022-01-07 12:16:00|2413.82|2413.32|2413.7|2413.2|2413.82|2413.32|2413.7|2413.2|11
1641557770000|2022-01-07 12:16:10|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|2
1641557790000|2022-01-07 12:16:30|2413.82|2413.32|2413.82|2413.32|2413.82|2413.32|2413.7|2413.2|7
1641557800000|2022-01-07 12:16:40|2413.95|2413.45|2413.95|2413.45|2413.95|2413.45|2413.82|2413.32|0
1641557810000|2022-01-07 12:16:50|2413.82|2413.32|2413.7|2413.2|2413.95|2413.45|2413.7|2413.2|0
1641557820000|2022-01-07 12:17:00|2413.82|2413.32|2413.7|2413.2|2413.82|2413.32|2413.7|2413.2|18
1641557830000|2022-01-07 12:17:10|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|0
1641557840000|2022-01-07 12:17:20|2413.82|2413.32|2413.82|2413.32|2413.95|2413.45|2413.82|2413.32|9
1641557850000|2022-01-07 12:17:30|2413.95|2413.45|2414.2|2413.7|2414.2|2413.7|2413.82|2413.32|1
1641557860000|2022-01-07 12:17:40|2414.07|2413.57|2414.2|2413.7|2414.2|2413.7|2414.07|2413.57|2
1641557880000|2022-01-07 12:18:00|2413.95|2413.45|2413.95|2413.45|2413.95|2413.45|2413.82|2413.32|15
1641557890000|2022-01-07 12:18:10|2413.82|2413.32|2413.7|2413.2|2413.82|2413.32|2413.7|2413.2|9
1641557900000|2022-01-07 12:18:20|2413.57|2413.07|2413.7|2413.2|2413.7|2413.2|2413.57|2413.07|5
1641557910000|2022-01-07 12:18:30|2413.95|2413.45|2413.95|2413.45|2413.95|2413.45|2413.95|2413.45|5
1641557920000|2022-01-07 12:18:40|2414.07|2413.57|2413.95|2413.45|2414.07|2413.57|2413.95|2413.45|2
1641557930000|2022-01-07 12:18:50|2414.07|2413.57|2413.95|2413.45|2414.2|2413.7|2413.95|2413.45|21
1641557940000|2022-01-07 12:19:00|2413.82|2413.32|2413.95|2413.45|2413.95|2413.45|2413.7|2413.2|7
1641557950000|2022-01-07 12:19:10|2414.07|2413.57|2414.2|2413.7|2414.32|2413.82|2414.07|2413.57|13
1641557960000|2022-01-07 12:19:20|2413.95|2413.45|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|19
1641557970000|2022-01-07 12:19:30|2414.07|2413.57|2414.07|2413.57|2414.2|2413.7|2413.95|2413.45|3
1641557980000|2022-01-07 12:19:40|2414.2|2413.7|2414.2|2413.7|2414.2|2413.7|2414.2|2413.7|0
1641557990000|2022-01-07 12:19:50|2414.07|2413.57|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|5
1641558000000|2022-01-07 12:20:00|2414.07|2413.57|2413.45|2412.95|2414.07|2413.57|2413.45|2412.95|17
1641558010000|2022-01-07 12:20:10|2413.57|2413.07|2413.45|2412.95|2413.57|2413.07|2413.45|2412.95|0
1641558020000|2022-01-07 12:20:20|2413.57|2413.07|2413.7|2413.2|2413.7|2413.2|2413.57|2413.07|0
1641558030000|2022-01-07 12:20:30|2413.57|2413.07|2413.45|2412.95|2413.57|2413.07|2413.45|2412.95|5
1641558040000|2022-01-07 12:20:40|2413.2|2412.7|2413.32|2412.82|2413.32|2412.82|2413.2|2412.7|16
1641558050000|2022-01-07 12:20:50|2413.2|2412.7|2413.45|2412.95|2413.45|2412.95|2413.2|2412.7|24
1641558060000|2022-01-07 12:21:00|2413.32|2412.82|2413.2|2412.7|2413.32|2412.82|2413.07|2412.57|27
1641558070000|2022-01-07 12:21:10|2413.07|2412.57|2413.2|2412.7|2413.2|2412.7|2413.07|2412.57|12
1641558080000|2022-01-07 12:21:20|||||||||1
1641558090000|2022-01-07 12:21:30|2413.07|2412.57|2413.07|2412.57|2413.07|2412.57|2412.95|2412.45|24
1641558100000|2022-01-07 12:21:40|2412.95|2412.45|2413.2|2412.7|2413.2|2412.7|2412.95|2412.45|9
1641558110000|2022-01-07 12:21:50|2413.45|2412.95|2413.7|2413.2|2413.82|2413.32|2413.45|2412.95|17
1641558120000|2022-01-07 12:22:00|2413.57|2413.07|2413.45|2412.95|2413.7|2413.2|2413.45|2412.95|13
1641558140000|2022-01-07 12:22:20|2413.57|2413.07|2413.45|2412.95|2413.7|2413.2|2413.45|2412.95|5
1641558150000|2022-01-07 12:22:30|2413.57|2413.07|2413.57|2413.07|2413.57|2413.07|2413.57|2413.07|1
1641558160000|2022-01-07 12:22:40|2413.45|2412.95|2413.57|2413.07|2413.57|2413.07|2413.45|2412.95|1
1641558170000|2022-01-07 12:22:50|2413.45|2412.95|2413.07|2412.57|2413.45|2412.95|2412.95|2412.45|1
1641558180000|2022-01-07 12:23:00|2412.95|2412.45|2413.2|2412.7|2413.2|2412.7|2412.95|2412.45|2
1641558190000|2022-01-07 12:23:10|2413.32|2412.82|2413.2|2412.7|2413.45|2412.95|2413.2|2412.7|23
1641558200000|2022-01-07 12:23:20|2413.32|2412.82|2413.57|2413.07|2413.7|2413.2|2413.32|2412.82|6
1641558210000|2022-01-07 12:23:30|2413.7|2413.2|2413.45|2412.95|2413.7|2413.2|2413.45|2412.95|0
1641558220000|2022-01-07 12:23:40|2413.57|2413.07|2413.7|2413.2|2413.7|2413.2|2413.45|2412.95|2
1641558230000|2022-01-07 12:23:50|2413.57|2413.07|2413.45|2412.95|2413.57|2413.07|2413.45|2412.95|6
1641558240000|2022-01-07 12:24:00|||||||||1
1641558250000|2022-01-07 12:24:10|2413.32|2412.82|2413.2|2412.7|2413.45|2412.95|2413.2|2412.7|10
1641558260000|2022-01-07 12:24:20|2413.32|2412.82|2413.2|2412.7|2413.45|2412.95|2413.2|2412.7|4
1641558270000|2022-01-07 12:24:30|2413.32|2412.82|2413.32|2412.82|2413.45|2412.95|2413.2|2412.7|4
1641558280000|2022-01-07 12:24:40|2413.45|2412.95|2413.45|2412.95|2413.45|2412.95|2413.32|2412.82|3
1641558290000|2022-01-07 12:24:50|2413.57|2413.07|2413.45|2412.95|2413.7|2413.2|2413.45|2412.95|10
1641558300000|2022-01-07 12:25:00|2413.2|2412.7|2413.2|2412.7|2413.2|2412.7|2413.2|2412.7|1
1641558310000|2022-01-07 12:25:10|2413.32|2412.82|2413.45|2412.95|2413.45|2412.95|2413.2|2412.7|4
1641558320000|2022-01-07 12:25:20|2413.32|2412.82|2413.2|2412.7|2413.32|2412.82|2413.2|2412.7|1
1641558330000|2022-01-07 12:25:30|||||||||1
1641558340000|2022-01-07 12:25:40|2412.95|2412.45|2413.2|2412.7|2413.2|2412.7|2412.95|2412.45|5
1641558350000|2022-01-07 12:25:50|2413.32|2412.82|2413.32|2412.82|2413.45|2412.95|2413.32|2412.82|5
1641558360000|2022-01-07 12:26:00|2413.2|2412.7|2413.2|2412.7|2413.45|2412.95|2413.2|2412.7|13
1641558370000|2022-01-07 12:26:10|2413.32|2412.82|2412.7|2412.2|2413.32|2412.82|2412.7|2412.2|26
1641558380000|2022-01-07 12:26:20|2412.82|2412.32|2412.82|2412.32|2412.95|2412.45|2412.7|2412.2|2
1641558390000|2022-01-07 12:26:30|2412.7|2412.2|2412.7|2412.2|2412.82|2412.32|2412.57|2412.07|18
1641558400000|2022-01-07 12:26:40|2412.57|2412.07|2412.45|2411.95|2412.7|2412.2|2412.45|2411.95|1
1641558410000|2022-01-07 12:26:50|2412.32|2411.82|2412.45|2411.95|2412.45|2411.95|2412.32|2411.82|22
1641558420000|2022-01-07 12:27:00|2412.57|2412.07|2412.45|2411.95|2412.7|2412.2|2412.45|2411.95|5
1641558430000|2022-01-07 12:27:10|||||||||5
1641558440000|2022-01-07 12:27:20|2412.57|2412.07|2412.2|2411.7|2412.57|2412.07|2412.2|2411.7|2
1641558450000|2022-01-07 12:27:30|2412.32|2411.82|2412.57|2412.07|2412.57|2412.07|2412.32|2411.82|22
1641558460000|2022-01-07 12:27:40|2412.45|2411.95|2412.57|2412.07|2412.57|2412.07|2412.45|2411.95|13
1641558470000|2022-01-07 12:27:50|2412.45|2411.95|2412.32|2411.82|2412.45|2411.95|2412.32|2411.82|6
1641558480000|2022-01-07 12:28:00|2412.2|2411.7|2412.45|2411.95|2412.57|2412.07|2412.2|2411.7|1
1641558490000|2022-01-07 12:28:10|2412.7|2412.2|2412.7|2412.2|2412.7|2412.2|2412.57|2412.07|7
1641558500000|2022-01-07 12:28:20|2412.57|2412.07|2412.45|2411.95|2412.57|2412.07|2412.45|2411.95|4
1641558510000|2022-01-07 12:28:30|2412.2|2411.7|2412.2|2411.7|2412.32|2411.82|2412.2|2411.7|9
1641558520000|2022-01-07 12:28:40|2412.32|2411.82|2412.45|2411.95|2412.57|2412.07|2412.2|2411.7|1
1641558530000|2022-01-07 12:28:50|2412.57|2412.07|2412.57|2412.07|2412.7|2412.2|2412.57|2412.07|0
1641558540000|2022-01-07 12:29:00|2412.45|2411.95|2412.57|2412.07|2412.7|2412.2|2412.45|2411.95|4
1641558550000|2022-01-07 12:29:10|2412.45|2411.95|2412.7|2412.2|2413.2|2412.7|2412.45|2411.95|4
1641558560000|2022-01-07 12:29:20|2412.82|2412.32|2412.7|2412.2|2412.82|2412.32|2412.7|2412.2|6
1641558570000|2022-01-07 12:29:30|2412.82|2412.32|2412.7|2412.2|2412.82|2412.32|2412.7|2412.2|1
1641558580000|2022-01-07 12:29:40|2412.82|2412.32|2412.95|2412.45|2413.2|2412.7|2412.82|2412.32|7
1641558600000|2022-01-07 12:30:00|2412.7|2412.2|2412.95|2412.45|2412.95|2412.45|2412.7|2412.2|18
1641558610000|2022-01-07 12:30:10|2413.07|2412.57|2413.07|2412.57|2413.2|2412.7|2412.95|2412.45|5
1641558620000|2022-01-07 12:30:20|2412.95|2412.45|2412.95|2412.45|2413.2|2412.7|2412.95|2412.45|21
1641558630000|2022-01-07 12:30:30|2412.82|2412.32|2413.07|2412.57|2413.2|2412.7|2412.82|2412.32|51
1641558640000|2022-01-07 12:30:40|2412.95|2412.45|2412.45|2411.95|2412.95|2412.45|2412.45|2411.95|47
1641558650000|2022-01-07 12:30:50|2412.57|2412.07|2412.7|2412.2|2412.7|2412.2|2412.57|2412.07|25
1641558660000|2022-01-07 12:31:00|2412.82|2412.32|2412.95|2412.45|2412.95|2412.45|2412.7|2412.2|5
1641558670000|2022-01-07 12:31:10|2412.82|2412.32|2412.45|2411.95|2412.82|2412.32|2412.45|2411.95|16
1641558680000|2022-01-07 12:31:20|2412.57|2412.07|2412.7|2412.2|2412.7|2412.2|2412.45|2411.95|5
1641558690000|2022-01-07 12:31:30|||||||||1
1641558700000|2022-01-07 12:31:40|2412.82|2412.32|2412.7|2412.2|2412.82|2412.32|2412.7|2412.2|3
1641558710000|2022-01-07 12:31:50|||||||||1
1641558720000|2022-01-07 12:32:00|2412.95|2412.45|2412.95|2412.45|2412.95|2412.45|2412.95|2412.45|20
1641558740000|2022-01-07 12:32:20|2413.2|2412.7|2413.2|2412.7|2413.2|2412.7|2413.07|2412.57|15
1641558750000|2022-01-07 12:32:30|2413.32|2412.82|2413.45|2412.95|2413.45|2412.95|2413.32|2412.82|7
1641558760000|2022-01-07 12:32:40|2413.7|2413.2|2413.95|2413.45|2413.95|2413.45|2413.45|2412.95|44
1641558780000|2022-01-07 12:33:00|2414.07|2413.57|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|14
1641558790000|2022-01-07 12:33:10|2414.07|2413.57|2413.7|2413.2|2414.07|2413.57|2413.7|2413.2|49
1641558800000|2022-01-07 12:33:20|2413.82|2413.32|2413.95|2413.45|2414.07|2413.57|2413.82|2413.32|8
1641558810000|2022-01-07 12:33:30|||||||||2
1641558820000|2022-01-07 12:33:40|2413.7|2413.2|2413.2|2412.7|2413.7|2413.2|2413.2|2412.7|9
1641558830000|2022-01-07 12:33:50|2413.07|2412.57|2412.95|2412.45|2413.07|2412.57|2412.95|2412.45|7
1641558840000|2022-01-07 12:34:00|2413.07|2412.57|2413.7|2413.2|2413.7|2413.2|2413.07|2412.57|23
1641558850000|2022-01-07 12:34:10|||||||||1
1641558860000|2022-01-07 12:34:20|2413.82|2413.32|2414.32|2413.82|2414.32|2413.82|2413.82|2413.32|63
1641558870000|2022-01-07 12:34:30|2414.2|2413.7|2414.07|2413.57|2414.2|2413.7|2413.95|2413.45|33
1641558880000|2022-01-07 12:34:40|2413.95|2413.45|2414.2|2413.7|2414.2|2413.7|2413.95|2413.45|52
1641558890000|2022-01-07 12:34:50|2414.32|2413.82|2414.32|2413.82|2414.45|2413.95|2414.2|2413.7|11
1641558900000|2022-01-07 12:35:00|2414.45|2413.95|2414.2|2413.7|2414.45|2413.95|2414.2|2413.7|1
1641558910000|2022-01-07 12:35:10|2414.07|2413.57|2413.95|2413.45|2414.07|2413.57|2413.95|2413.45|35
1641558920000|2022-01-07 12:35:20|||||||||10
1641558930000|2022-01-07 12:35:30|2413.82|2413.32|2413.45|2412.95|2413.82|2413.32|2413.32|2412.82|20
1641558940000|2022-01-07 12:35:40|2413.57|2413.07|2413.45|2412.95|2413.57|2413.07|2413.45|2412.95|7
1641558970000|2022-01-07 12:36:10|2413.32|2412.82|2413.45|2412.95|2413.45|2412.95|2413.32|2412.82|5
1641558990000|2022-01-07 12:36:30|2413.7|2413.2|2413.7|2413.2|2413.7|2413.2|2413.45|2412.95|23
1641559000000|2022-01-07 12:36:40|2413.45|2412.95|2413.2|2412.7|2413.57|2413.07|2413.2|2412.7|6
1641559010000|2022-01-07 12:36:50|2413.07|2412.57|2412.95|2412.45|2413.2|2412.7|2412.7|2412.2|15
1641559020000|2022-01-07 12:37:00|2412.82|2412.32|2412.7|2412.2|2412.82|2412.32|2412.45|2411.95|9
1641559030000|2022-01-07 12:37:10|2412.57|2412.07|2412.7|2412.2|2412.7|2412.2|2412.57|2412.07|0
1641559040000|2022-01-07 12:37:20|2412.57|2412.07|2412.7|2412.2|2412.82|2412.32|2412.45|2411.95|32
1641559050000|2022-01-07 12:37:30|2412.82|2412.32|2412.95|2412.45|2412.95|2412.45|2412.82|2412.32|2
1641559060000|2022-01-07 12:37:40|2413.07|2412.57|2413.07|2412.57|2413.07|2412.57|2413.07|2412.57|8
1641559070000|2022-01-07 12:37:50|2412.95|2412.45|2413.07|2412.57|2413.07|2412.57|2412.95|2412.45|4
1641559080000|2022-01-07 12:38:00|2412.95|2412.45|2412.7|2412.2|2412.95|2412.45|2412.7|2412.2|16
1641559090000|2022-01-07 12:38:10|2412.82|2412.32|2412.82|2412.32|2412.95|2412.45|2412.82|2412.32|4
1641559100000|2022-01-07 12:38:20|2412.7|2412.2|2412.7|2412.2|2412.82|2412.32|2412.57|2412.07|4
1641559110000|2022-01-07 12:38:30|2412.57|2412.07|2412.7|2412.2|2412.7|2412.2|2412.45|2411.95|1
1641559120000|2022-01-07 12:38:40|||||||||3
1641559130000|2022-01-07 12:38:50|2412.57|2412.07|2412.7|2412.2|2412.7|2412.2|2412.45|2411.95|11
1641559140000|2022-01-07 12:39:00|2412.82|2412.32|2412.82|2412.32|2412.95|2412.45|2412.82|2412.32|10
1641559150000|2022-01-07 12:39:10|2412.7|2412.2|2412.7|2412.2|2412.82|2412.32|2412.7|2412.2|0
1641559160000|2022-01-07 12:39:20|2412.82|2412.32|2412.95|2412.45|2412.95|2412.45|2412.82|2412.32|1
1641559170000|2022-01-07 12:39:30|2413.2|2412.7|2413.2|2412.7|2413.2|2412.7|2413.2|2412.7|4
1641559180000|2022-01-07 12:39:40|2413.45|2412.95|2413.2|2412.7|2413.45|2412.95|2413.2|2412.7|17
1641559190000|2022-01-07 12:39:50|2413.32|2412.82|2413.07|2412.57|2413.32|2412.82|2412.95|2412.45|23
1641559200000|2022-01-07 12:40:00|2413.09|2412.59|2412.47|2411.97|2413.22|2412.72|2412.47|2411.97|8
1641559210000|2022-01-07 12:40:10|2412.59|2412.09|2412.47|2411.97|2412.59|2412.09|2412.47|2411.97|4
1641559220000|2022-01-07 12:40:20|2412.59|2412.09|2412.59|2412.09|2412.72|2412.22|2412.59|2412.09|12
1641559230000|2022-01-07 12:40:30|2412.72|2412.22|2412.72|2412.22|2412.72|2412.22|2412.59|2412.09|36
1641559240000|2022-01-07 12:40:40|2412.59|2412.09|2412.72|2412.22|2412.72|2412.22|2412.59|2412.09|2
1641559250000|2022-01-07 12:40:50|2412.59|2412.09|2412.47|2411.97|2412.59|2412.09|2412.22|2411.72|57
1641559260000|2022-01-07 12:41:00|2412.22|2411.72|2411.97|2411.47|2412.22|2411.72|2411.84|2411.34|17
1641559270000|2022-01-07 12:41:10|2412.09|2411.59|2412.22|2411.72|2412.22|2411.72|2412.09|2411.59|15
1641559280000|2022-01-07 12:41:20|2411.97|2411.47|2412.22|2411.72|2412.22|2411.72|2411.97|2411.47|11
1641559300000|2022-01-07 12:41:40|2412.34|2411.84|2412.22|2411.72|2412.34|2411.84|2412.22|2411.72|7
1641559310000|2022-01-07 12:41:50|2412.09|2411.59|2412.22|2411.72|2412.22|2411.72|2412.09|2411.59|3
1641559320000|2022-01-07 12:42:00|2412.09|2411.59|2412.47|2411.97|2412.47|2411.97|2412.09|2411.59|11
1641559330000|2022-01-07 12:42:10|2412.34|2411.84|2412.47|2411.97|2412.47|2411.97|2412.22|2411.72|16
1641559340000|2022-01-07 12:42:20|2412.59|2412.09|2412.47|2411.97|2412.72|2412.22|2412.47|2411.97|2
1641559360000|2022-01-07 12:42:40|2412.59|2412.09|2412.97|2412.47|2412.97|2412.47|2412.59|2412.09|16
1641559370000|2022-01-07 12:42:50|2412.72|2412.22|2413.22|2412.72|2413.22|2412.72|2412.72|2412.22|53
1641559380000|2022-01-07 12:43:00|2412.97|2412.47|2413.22|2412.72|2413.22|2412.72|2412.97|2412.47|22
1641559390000|2022-01-07 12:43:10|2413.09|2412.59|2413.22|2412.72|2413.34|2412.84|2412.97|2412.47|30
1641559400000|2022-01-07 12:43:20|||||||||2
1641559410000|2022-01-07 12:43:30|2413.09|2412.59|2413.22|2412.72|2413.22|2412.72|2413.09|2412.59|14
1641559420000|2022-01-07 12:43:40|2413.09|2412.59|2413.09|2412.59|2413.22|2412.72|2412.97|2412.47|95
1641559430000|2022-01-07 12:43:50|2412.97|2412.47|2413.22|2412.72|2413.22|2412.72|2412.97|2412.47|15
1641559440000|2022-01-07 12:44:00|2412.97|2412.47|2412.97|2412.47|2413.09|2412.59|2412.97|2412.47|7
1641559450000|2022-01-07 12:44:10|2413.09|2412.59|2412.72|2412.22|2413.09|2412.59|2412.72|2412.22|6
1641559460000|2022-01-07 12:44:20|||||||||1
1641559480000|2022-01-07 12:44:40|2412.97|2412.47|2412.72|2412.22|2412.97|2412.47|2412.72|2412.22|22
1641559490000|2022-01-07 12:44:50|2412.84|2412.34|2412.84|2412.34|2412.97|2412.47|2412.72|2412.22|2
1641559500000|2022-01-07 12:45:00|2412.72|2412.22|2412.47|2411.97|2412.97|2412.47|2412.47|2411.97|18
1641559510000|2022-01-07 12:45:10|2412.34|2411.84|2412.47|2411.97|2412.47|2411.97|2412.34|2411.84|6
1641559520000|2022-01-07 12:45:20|2412.34|2411.84|2412.47|2411.97|2412.47|2411.97|2412.22|2411.72|19
1641559530000|2022-01-07 12:45:30|2412.59|2412.09|2412.47|2411.97|2412.59|2412.09|2412.47|2411.97|25
1641559540000|2022-01-07 12:45:40|2412.59|2412.09|2412.47|2411.97|2412.72|2412.22|2412.47|2411.97|3
1641559550000|2022-01-07 12:45:50|2412.22|2411.72|2412.47|2411.97|2412.47|2411.97|2412.22|2411.72|9
1641559560000|2022-01-07 12:46:00|||||||||6
1641559570000|2022-01-07 12:46:10|2412.59|2412.09|2412.59|2412.09|2412.72|2412.22|2412.59|2412.09|6
1641559580000|2022-01-07 12:46:20|2412.72|2412.22|2413.22|2412.72|2413.22|2412.72|2412.72|2412.22|26
1641559590000|2022-01-07 12:46:30|2413.09|2412.59|2413.22|2412.72|2413.22|2412.72|2413.09|2412.59|2
1641559600000|2022-01-07 12:46:40|||||||||50
1641559610000|2022-01-07 12:46:50|2413.09|2412.59|2413.22|2412.72|2413.22|2412.72|2412.97|2412.47|17
1641559620000|2022-01-07 12:47:00|2413.09|2412.59|2413.22|2412.72|2413.22|2412.72|2413.09|2412.59|3
1641559640000|2022-01-07 12:47:20|2413.34|2412.84|2413.34|2412.84|2413.34|2412.84|2413.34|2412.84|0
1641559650000|2022-01-07 12:47:30|2413.22|2412.72|2413.22|2412.72|2413.34|2412.84|2413.22|2412.72|93
1641559660000|2022-01-07 12:47:40|2413.72|2413.22|2413.97|2413.47|2413.97|2413.47|2413.72|2413.22|121
1641559670000|2022-01-07 12:47:50|2413.72|2413.22|2413.72|2413.22|2413.72|2413.22|2413.72|2413.22|6
1641559680000|2022-01-07 12:48:00|2413.47|2412.97|2413.22|2412.72|2413.47|2412.97|2413.22|2412.72|51
1641559690000|2022-01-07 12:48:10|2413.34|2412.84|2413.22|2412.72|2413.34|2412.84|2413.22|2412.72|8
1641559700000|2022-01-07 12:48:20|2413.34|2412.84|2413.34|2412.84|2413.47|2412.97|2413.22|2412.72|2
1641559710000|2022-01-07 12:48:30|2413.22|2412.72|2412.97|2412.47|2413.47|2412.97|2412.97|2412.47|4
1641559720000|2022-01-07 12:48:40|2413.09|2412.59|2412.97|2412.47|2413.22|2412.72|2412.97|2412.47|8
1641559730000|2022-01-07 12:48:50|2413.09|2412.59|2413.22|2412.72|2413.22|2412.72|2413.09|2412.59|8
1641559740000|2022-01-07 12:49:00|2413.09|2412.59|2413.47|2412.97|2413.47|2412.97|2412.97|2412.47|7
1641559750000|2022-01-07 12:49:10|2413.34|2412.84|2413.47|2412.97|2413.47|2412.97|2413.34|2412.84|2
1641559760000|2022-01-07 12:49:20|2413.34|2412.84|2413.22|2412.72|2413.47|2412.97|2413.22|2412.72|0
1641559770000|2022-01-07 12:49:30|2413.34|2412.84|2413.72|2413.22|2413.97|2413.47|2413.34|2412.84|13
1641559780000|2022-01-07 12:49:40|2413.84|2413.34|2413.47|2412.97|2413.84|2413.34|2413.47|2412.97|22
1641559790000|2022-01-07 12:49:50|2413.34|2412.84|2413.22|2412.72|2413.47|2412.97|2413.22|2412.72|5
1641559800000|2022-01-07 12:50:00|2412.97|2412.47|2412.97|2412.47|2412.97|2412.47|2412.84|2412.34|11
1641559810000|2022-01-07 12:50:10|2413.22|2412.72|2413.47|2412.97|2413.47|2412.97|2413.22|2412.72|18
1641559820000|2022-01-07 12:50:20|||||||||1
1641559830000|2022-01-07 12:50:30|2413.59|2413.09|2413.72|2413.22|2413.72|2413.22|2413.47|2412.97|3
1641559840000|2022-01-07 12:50:40|2413.59|2413.09|2413.47|2412.97|2413.72|2413.22|2413.47|2412.97|1
1641559850000|2022-01-07 12:50:50|2413.59|2413.09|2413.72|2413.22|2413.72|2413.22|2413.59|2413.09|2
1641559860000|2022-01-07 12:51:00|2413.59|2413.09|2413.47|2412.97|2413.72|2413.22|2413.47|2412.97|8
1641559870000|2022-01-07 12:51:10|2413.59|2413.09|2413.47|2412.97|2413.72|2413.22|2413.47|2412.97|6
1641559880000|2022-01-07 12:51:20|2413.59|2413.09|2413.72|2413.22|2413.72|2413.22|2413.47|2412.97|1
1641559890000|2022-01-07 12:51:30|2413.59|2413.09|2413.47|2412.97|2413.72|2413.22|2413.47|2412.97|2
1641559900000|2022-01-07 12:51:40|2413.22|2412.72|2413.22|2412.72|2413.22|2412.72|2413.22|2412.72|20
1641559910000|2022-01-07 12:51:50|2413.47|2412.97|2413.34|2412.84|2413.47|2412.97|2413.22|2412.72|8
1641559920000|2022-01-07 12:52:00|2413.22|2412.72|2413.47|2412.97|2413.47|2412.97|2413.22|2412.72|8
1641559930000|2022-01-07 12:52:10|2413.34|2412.84|2413.47|2412.97|2413.47|2412.97|2413.22|2412.72|0
1641559940000|2022-01-07 12:52:20|2413.34|2412.84|2413.59|2413.09|2413.72|2413.22|2413.34|2412.84|14
1641559950000|2022-01-07 12:52:30|2413.47|2412.97|2413.47|2412.97|2413.59|2413.09|2413.47|2412.97|4
1641559960000|2022-01-07 12:52:40|2413.34|2412.84|2413.34|2412.84|2413.47|2412.97|2413.22|2412.72|6
1641559970000|2022-01-07 12:52:50|2413.47|2412.97|2412.97|2412.47|2413.47|2412.97|2412.72|2412.22|11
1641559980000|2022-01-07 12:53:00|2413.22|2412.72|2413.47|2412.97|2413.47|2412.97|2413.22|2412.72|66
1641559990000|2022-01-07 12:53:10|2413.34|2412.84|2413.22|2412.72|2413.34|2412.84|2413.22|2412.72|3
1641560000000|2022-01-07 12:53:20|2413.34|2412.84|2413.47|2412.97|2413.47|2412.97|2413.34|2412.84|4
1641560010000|2022-01-07 12:53:30|2413.59|2413.09|2413.47|2412.97|2413.59|2413.09|2413.47|2412.97|0
1641560020000|2022-01-07 12:53:40|2413.34|2412.84|2413.47|2412.97|2413.47|2412.97|2413.34|2412.84|8
1641560030000|2022-01-07 12:53:50|2413.34|2412.84|2413.34|2412.84|2413.47|2412.97|2413.22|2412.72|5
1641560040000|2022-01-07 12:54:00|2413.22|2412.72|2412.72|2412.22|2413.22|2412.72|2412.72|2412.22|12
1641560050000|2022-01-07 12:54:10|2412.59|2412.09|2412.59|2412.09|2412.72|2412.22|2412.47|2411.97|17
1641560060000|2022-01-07 12:54:20|2412.47|2411.97|2412.84|2412.34|2412.97|2412.47|2412.47|2411.97|9
1641560070000|2022-01-07 12:54:30|2412.72|2412.22|2413.22|2412.72|2413.22|2412.72|2412.72|2412.22|10
1641560080000|2022-01-07 12:54:40|2413.09|2412.59|2412.97|2412.47|2413.22|2412.72|2412.97|2412.47|4
1641560090000|2022-01-07 12:54:50|2412.84|2412.34|2412.84|2412.34|2412.97|2412.47|2412.84|2412.34|8
1641560100000|2022-01-07 12:55:00|2412.72|2412.22|2412.72|2412.22|2412.72|2412.22|2412.72|2412.22|1
1641560130000|2022-01-07 12:55:30|2412.84|2412.34|2412.97|2412.47|2412.97|2412.47|2412.72|2412.22|8
1641560140000|2022-01-07 12:55:40|||||||||1
1641560150000|2022-01-07 12:55:50|2412.84|2412.34|2412.97|2412.47|2412.97|2412.47|2412.72|2412.22|4
1641560160000|2022-01-07 12:56:00|2412.84|2412.34|2412.97|2412.47|2412.97|2412.47|2412.84|2412.34|3
1641560170000|2022-01-07 12:56:10|2412.84|2412.34|2412.72|2412.22|2412.84|2412.34|2412.72|2412.22|1
1641560180000|2022-01-07 12:56:20|2412.84|2412.34|2412.97|2412.47|2413.09|2412.59|2412.72|2412.22|4
1641560190000|2022-01-07 12:56:30|2413.09|2412.59|2413.22|2412.72|2413.22|2412.72|2412.97|2412.47|4
1641560200000|2022-01-07 12:56:40|2413.09|2412.59|2413.47|2412.97|2413.47|2412.97|2413.09|2412.59|7
1641560210000|2022-01-07 12:56:50|2413.34|2412.84|2413.47|2412.97|2413.47|2412.97|2413.34|2412.84|0
1641560220000|2022-01-07 12:57:00|2413.34|2412.84|2413.47|2412.97|2413.47|2412.97|2413.22|2412.72|6
1641560230000|2022-01-07 12:57:10|2413.72|2413.22|2413.72|2413.22|2413.97|2413.47|2413.72|2413.22|33
1641560240000|2022-01-07 12:57:20|2413.47|2412.97|2413.97|2413.47|2413.97|2413.47|2413.47|2412.97|15
1641560250000|2022-01-07 12:57:30|2413.84|2413.34|2413.84|2413.34|2413.97|2413.47|2413.72|2413.22|7
1641560260000|2022-01-07 12:57:40|2413.72|2413.22|2413.72|2413.22|2413.84|2413.34|2413.72|2413.22|3
1641560270000|2022-01-07 12:57:50|2413.59|2413.09|2413.72|2413.22|2413.72|2413.22|2413.47|2412.97|16
1641560280000|2022-01-07 12:58:00|2413.59|2413.09|2413.72|2413.22|2413.72|2413.22|2413.47|2412.97|7
1641560290000|2022-01-07 12:58:10|2413.59|2413.09|2413.72|2413.22|2413.72|2413.22|2413.47|2412.97|7
1641560300000|2022-01-07 12:58:20|2413.84|2413.34|2413.97|2413.47|2413.97|2413.47|2413.84|2413.34|2
1641560310000|2022-01-07 12:58:30|2413.84|2413.34|2413.97|2413.47|2413.97|2413.47|2413.84|2413.34|1
1641560320000|2022-01-07 12:58:40|2414.09|2413.59|2414.47|2413.97|2414.59|2414.09|2414.09|2413.59|4
1641560330000|2022-01-07 12:58:50|2414.59|2414.09|2414.47|2413.97|2414.72|2414.22|2414.47|2413.97|4
1641560350000|2022-01-07 12:59:10|2414.22|2413.72|2414.22|2413.72|2414.47|2413.97|2414.22|2413.72|18
1641560360000|2022-01-07 12:59:20|||||||||10
1641560370000|2022-01-07 12:59:30|2414.47|2413.97|2414.22|2413.72|2414.47|2413.97|2414.22|2413.72|16
1641560380000|2022-01-07 12:59:40|2414.34|2413.84|2414.47|2413.97|2414.47|2413.97|2414.34|2413.84|3
1641560390000|2022-01-07 12:59:50|2414.34|2413.84|2414.47|2413.97|2414.47|2413.97|2414.22|2413.72|3
1641560400000|2022-01-07 13:00:00|||||||||10
1641560410000|2022-01-07 13:00:10|2414.59|2414.09|2414.72|2414.22|2414.72|2414.22|2414.47|2413.97|22
1641560420000|2022-01-07 13:00:20|2414.59|2414.09|2414.47|2413.97|2414.59|2414.09|2414.22|2413.72|17
1641560430000|2022-01-07 13:00:30|2414.34|2413.84|2413.97|2413.47|2414.47|2413.97|2413.97|2413.47|22
1641560440000|2022-01-07 13:00:40|2414.09|2413.59|2414.47|2413.97|2414.47|2413.97|2414.09|2413.59|12
1641560450000|2022-01-07 13:00:50|2414.59|2414.09|2414.47|2413.97|2414.72|2414.22|2414.47|2413.97|1
1641560460000|2022-01-07 13:01:00|2414.34|2413.84|2414.22|2413.72|2414.47|2413.97|2414.22|2413.72|5
1641560470000|2022-01-07 13:01:10|2414.09|2413.59|2413.97|2413.47|2414.09|2413.59|2413.97|2413.47|1
1641560480000|2022-01-07 13:01:20|2414.09|2413.59|2413.97|2413.47|2414.22|2413.72|2413.97|2413.47|15
1641560490000|2022-01-07 13:01:30|||||||||1
1641560500000|2022-01-07 13:01:40|2413.84|2413.34|2413.72|2413.22|2413.84|2413.34|2413.72|2413.22|22
1641560510000|2022-01-07 13:01:50|2413.59|2413.09|2413.72|2413.22|2413.72|2413.22|2413.47|2412.97|19
1641560520000|2022-01-07 13:02:00|2413.59|2413.09|2413.97|2413.47|2413.97|2413.47|2413.59|2413.09|10
1641560530000|2022-01-07 13:02:10|||||||||1
1641560540000|2022-01-07 13:02:20|2414.22|2413.72|2414.22|2413.72|2414.22|2413.72|2414.09|2413.59|3
1641560550000|2022-01-07 13:02:30|2414.09|2413.59|2414.09|2413.59|2414.22|2413.72|2413.97|2413.47|14
1641560560000|2022-01-07 13:02:40|2414.22|2413.72|2413.97|2413.47|2414.22|2413.72|2413.97|2413.47|6
1641560570000|2022-01-07 13:02:50|2413.84|2413.34|2413.72|2413.22|2413.84|2413.34|2413.72|2413.22|20
1641560580000|2022-01-07 13:03:00|2413.84|2413.34|2413.72|2413.22|2413.97|2413.47|2413.72|2413.22|9
1641560590000|2022-01-07 13:03:10|2413.47|2412.97|2413.47|2412.97|2413.47|2412.97|2413.47|2412.97|13
1641560600000|2022-01-07 13:03:20|2413.72|2413.22|2413.47|2412.97|2413.72|2413.22|2413.47|2412.97|9
1641560610000|2022-01-07 13:03:30|2413.22|2412.72|2413.22|2412.72|2413.22|2412.72|2413.22|2412.72|13
1641560620000|2022-01-07 13:03:40|2413.47|2412.97|2413.47|2412.97|2413.47|2412.97|2413.22|2412.72|9
1641560630000|2022-01-07 13:03:50|2413.22|2412.72|2413.09|2412.59|2413.22|2412.72|2412.97|2412.47|12
1641560640000|2022-01-07 13:04:00|2412.97|2412.47|2413.47|2412.97|2413.47|2412.97|2412.97|2412.47|7
1641560650000|2022-01-07 13:04:10|2413.34|2412.84|2413.47|2412.97|2413.47|2412.97|2413.22|2412.72|2
1641560660000|2022-01-07 13:04:20|2413.97|2413.47|2413.97|2413.47|2413.97|2413.47|2413.97|2413.47|41
1641560670000|2022-01-07 13:04:30|2413.84|2413.34|2413.72|2413.22|2413.97|2413.47|2413.72|2413.22|14
1641560690000|2022-01-07 13:04:50|||||||||1
1641560700000|2022-01-07 13:05:00|2413.84|2413.34|2413.72|2413.22|2413.97|2413.47|2413.72|2413.22|6
1641560710000|2022-01-07 13:05:10|2413.47|2412.97|2413.47|2412.97|2413.47|2412.97|2413.47|2412.97|6
1641560720000|2022-01-07 13:05:20|||||||||3
1641560730000|2022-01-07 13:05:30|2413.59|2413.09|2413.72|2413.22|2413.72|2413.22|2413.59|2413.09|9
1641560740000|2022-01-07 13:05:40|2413.84|2413.34|2413.72|2413.22|2413.97|2413.47|2413.59|2413.09|3
1641560750000|2022-01-07 13:05:50|2413.84|2413.34|2413.72|2413.22|2413.84|2413.34|2413.72|2413.22|5
1641560760000|2022-01-07 13:06:00|2413.84|2413.34|2413.97|2413.47|2413.97|2413.47|2413.72|2413.22|17
1641560770000|2022-01-07 13:06:10|2413.84|2413.34|2413.97|2413.47|2413.97|2413.47|2413.84|2413.34|5
1641560780000|2022-01-07 13:06:20|2414.22|2413.72|2413.97|2413.47|2414.22|2413.72|2413.97|2413.47|7
1641560790000|2022-01-07 13:06:30|2414.09|2413.59|2414.47|2413.97|2414.47|2413.97|2414.09|2413.59|6
1641560800000|2022-01-07 13:06:40|||||||||4
1641560810000|2022-01-07 13:06:50|2414.59|2414.09|2414.47|2413.97|2414.59|2414.09|2414.34|2413.84|24
1641560820000|2022-01-07 13:07:00|2414.34|2413.84|2414.09|2413.59|2414.34|2413.84|2413.97|2413.47|10
1641560830000|2022-01-07 13:07:10|2414.22|2413.72|2414.47|2413.97|2414.47|2413.97|2414.22|2413.72|34
1641560840000|2022-01-07 13:07:20|2414.34|2413.84|2414.47|2413.97|2414.47|2413.97|2414.22|2413.72|9
1641560850000|2022-01-07 13:07:30|2414.59|2414.09|2414.59|2414.09|2414.72|2414.22|2414.47|2413.97|9
1641560860000|2022-01-07 13:07:40|2414.47|2413.97|2414.97|2414.47|2414.97|2414.47|2414.47|2413.97|11
1641560870000|2022-01-07 13:07:50|2414.84|2414.34|2414.84|2414.34|2414.84|2414.34|2414.84|2414.34|10
1641560880000|2022-01-07 13:08:00|2414.72|2414.22|2414.97|2414.47|2414.97|2414.47|2414.72|2414.22|5
1641560890000|2022-01-07 13:08:10|2414.84|2414.34|2414.47|2413.97|2414.84|2414.34|2414.47|2413.97|18
1641560900000|2022-01-07 13:08:20|2414.72|2414.22|2414.72|2414.22|2414.72|2414.22|2414.59|2414.09|16
1641560910000|2022-01-07 13:08:30|2414.59|2414.09|2414.59|2414.09|2414.72|2414.22|2414.47|2413.97|16
1641560920000|2022-01-07 13:08:40|2414.72|2414.22|2414.72|2414.22|2414.72|2414.22|2414.47|2413.97|5
1641560930000|2022-01-07 13:08:50|2414.47|2413.97|2414.47|2413.97|2414.59|2414.09|2414.47|2413.97|7
1641560940000|2022-01-07 13:09:00|2414.34|2413.84|2414.22|2413.72|2414.47|2413.97|2414.22|2413.72|9
1641560950000|2022-01-07 13:09:10|2414.09|2413.59|2413.97|2413.47|2414.09|2413.59|2413.97|2413.47|7
1641560960000|2022-01-07 13:09:20|2413.84|2413.34|2413.97|2413.47|2413.97|2413.47|2413.72|2413.22|31
1641560980000|2022-01-07 13:09:40|2414.09|2413.59|2414.22|2413.72|2414.22|2413.72|2414.09|2413.59|9
1641560990000|2022-01-07 13:09:50|2414.34|2413.84|2414.34|2413.84|2414.34|2413.84|2414.22|2413.72|2
1641561000000|2022-01-07 13:10:00|2414.22|2413.72|2413.97|2413.47|2414.34|2413.84|2413.97|2413.47|11
1641561010000|2022-01-07 13:10:10|2414.09|2413.59|2414.22|2413.72|2414.22|2413.72|2414.09|2413.59|29
1641561020000|2022-01-07 13:10:20|2414.34|2413.84|2414.22|2413.72|2414.47|2413.97|2414.22|2413.72|4
1641561030000|2022-01-07 13:10:30|2414.47|2413.97|2414.47|2413.97|2414.47|2413.97|2414.47|2413.97|9
1641561040000|2022-01-07 13:10:40|2414.59|2414.09|2414.72|2414.22|2414.72|2414.22|2414.47|2413.97|4
1641561050000|2022-01-07 13:10:50|2414.84|2414.34|2414.72|2414.22|2414.84|2414.34|2414.72|2414.22|3
1641561070000|2022-01-07 13:11:10|2414.59|2414.09|2414.47|2413.97|2414.72|2414.22|2414.47|2413.97|52
1641561080000|2022-01-07 13:11:20|2414.59|2414.09|2414.72|2414.22|2414.72|2414.22|2414.59|2414.09|9
1641561090000|2022-01-07 13:11:30|2414.84|2414.34|2414.97|2414.47|2414.97|2414.47|2414.84|2414.34|10
1641561100000|2022-01-07 13:11:40|2415.09|2414.59|2414.97|2414.47|2415.09|2414.59|2414.97|2414.47|0
1641561110000|2022-01-07 13:11:50|2414.84|2414.34|2414.84|2414.34|2414.97|2414.47|2414.72|2414.22|12
1641561120000|2022-01-07 13:12:00|2414.72|2414.22|2414.84|2414.34|2414.97|2414.47|2414.72|2414.22|13
1641561130000|2022-01-07 13:12:10|2414.72|2414.22|2414.84|2414.34|2414.84|2414.34|2414.72|2414.22|8
1641561140000|2022-01-07 13:12:20|2414.97|2414.47|2414.47|2413.97|2414.97|2414.47|2414.47|2413.97|40
1641561150000|2022-01-07 13:12:30|||||||||1
1641561160000|2022-01-07 13:12:40|2414.59|2414.09|2414.59|2414.09|2414.72|2414.22|2414.47|2413.97|15
1641561170000|2022-01-07 13:12:50|2414.47|2413.97|2414.72|2414.22|2414.72|2414.22|2414.47|2413.97|2
1641561180000|2022-01-07 13:13:00|2414.59|2414.09|2414.47|2413.97|2414.59|2414.09|2414.47|2413.97|5
1641561190000|2022-01-07 13:13:10|2414.59|2414.09|2414.47|2413.97|2414.59|2414.09|2414.47|2413.97|87
1641561200000|2022-01-07 13:13:20|||||||||1
1641561210000|2022-01-07 13:13:30|||||||||1
1641561220000|2022-01-07 13:13:40|2414.22|2413.72|2414.22|2413.72|2414.22|2413.72|2413.97|2413.47|55
1641561230000|2022-01-07 13:13:50|2414.34|2413.84|2414.22|2413.72|2414.47|2413.97|2414.22|2413.72|9
1641561240000|2022-01-07 13:14:00|2414.09|2413.59|2414.22|2413.72|2414.22|2413.72|2413.97|2413.47|18
1641561250000|2022-01-07 13:14:10|2414.47|2413.97|2414.22|2413.72|2414.47|2413.97|2414.22|2413.72|14
1641561260000|2022-01-07 13:14:20|||||||||3
1641561270000|2022-01-07 13:14:30|2414.09|2413.59|2414.09|2413.59|2414.09|2413.59|2413.72|2413.22|13
1641561280000|2022-01-07 13:14:40|2413.97|2413.47|2414.09|2413.59|2414.22|2413.72|2413.97|2413.47|20
1641561290000|2022-01-07 13:14:50|2414.22|2413.72|2413.97|2413.47|2414.22|2413.72|2413.72|2413.22|8
1641561300000|2022-01-07 13:15:00|2414.09|2413.59|2414.22|2413.72|2414.34|2413.84|2413.97|2413.47|11
1641561310000|2022-01-07 13:15:10|2414.34|2413.84|2414.47|2413.97|2414.47|2413.97|2414.34|2413.84|21
1641561320000|2022-01-07 13:15:20|2414.59|2414.09|2414.47|2413.97|2414.59|2414.09|2414.47|2413.97|39
1641561330000|2022-01-07 13:15:30|2414.34|2413.84|2414.47|2413.97|2414.47|2413.97|2414.34|2413.84|34
1641561340000|2022-01-07 13:15:40|2414.59|2414.09|2414.47|2413.97|2414.59|2414.09|2414.47|2413.97|21
1641561350000|2022-01-07 13:15:50|2414.59|2414.09|2414.47|2413.97|2414.59|2414.09|2414.47|2413.97|27
1641561360000|2022-01-07 13:16:00|2414.59|2414.09|2413.97|2413.47|2414.59|2414.09|2413.97|2413.47|123
1641561370000|2022-01-07 13:16:10|2413.72|2413.22|2414.22|2413.72|2414.22|2413.72|2413.72|2413.22|29
1641561380000|2022-01-07 13:16:20|2414.09|2413.59|2414.22|2413.72|2414.47|2413.97|2414.09|2413.59|17
1641561400000|2022-01-07 13:16:40|2413.97|2413.47|2413.97|2413.47|2414.22|2413.72|2413.97|2413.47|26
1641561420000|2022-01-07 13:17:00|2414.09|2413.59|2413.97|2413.47|2414.22|2413.72|2413.97|2413.47|47
1641561430000|2022-01-07 13:17:10|2414.09|2413.59|2413.97|2413.47|2414.09|2413.59|2413.97|2413.47|6
1641561440000|2022-01-07 13:17:20|2414.09|2413.59|2414.09|2413.59|2414.22|2413.72|2413.97|2413.47|7
1641561450000|2022-01-07 13:17:30|2413.97|2413.47|2413.97|2413.47|2414.22|2413.72|2413.97|2413.47|10
1641561460000|2022-01-07 13:17:40|2413.84|2413.34|2413.97|2413.47|2413.97|2413.47|2413.72|2413.22|32
1641561470000|2022-01-07 13:17:50|2413.84|2413.34|2413.97|2413.47|2413.97|2413.47|2413.84|2413.34|33
1641561480000|2022-01-07 13:18:00|2414.09|2413.59|2414.34|2413.84|2414.34|2413.84|2413.97|2413.47|22
1641561490000|2022-01-07 13:18:10|2414.22|2413.72|2414.47|2413.97|2414.47|2413.97|2414.22|2413.72|4
1641561500000|2022-01-07 13:18:20|||||||||33
1641561510000|2022-01-07 13:18:30|2414.59|2414.09|2414.72|2414.22|2414.72|2414.22|2414.47|2413.97|82
1641561520000|2022-01-07 13:18:40|2414.59|2414.09|2414.84|2414.34|2414.97|2414.47|2414.59|2414.09|42
1641561530000|2022-01-07 13:18:50|2414.97|2414.47|2414.59|2414.09|2414.97|2414.47|2414.47|2413.97|28
1641561540000|2022-01-07 13:19:00|2414.72|2414.22|2414.72|2414.22|2414.97|2414.47|2414.59|2414.09|9
1641561550000|2022-01-07 13:19:10|2414.84|2414.34|2414.97|2414.47|2414.97|2414.47|2414.72|2414.22|16
1641561560000|2022-01-07 13:19:20|2414.72|2414.22|2414.72|2414.22|2414.72|2414.22|2414.72|2414.22|9
1641561570000|2022-01-07 13:19:30|2414.59|2414.09|2414.47|2413.97|2414.59|2414.09|2414.47|2413.97|24
1641561580000|2022-01-07 13:19:40|2414.59|2414.09|2414.72|2414.22|2414.72|2414.22|2414.47|2413.97|19
1641561590000|2022-01-07 13:19:50|2414.59|2414.09|2414.34|2413.84|2414.59|2414.09|2414.34|2413.84|28
1641561600000|2022-01-07 13:20:00|2414.22|2413.72|2414.22|2413.72|2414.47|2413.97|2414.22|2413.72|82
1641561610000|2022-01-07 13:20:10|2414.09|2413.59|2414.22|2413.72|2414.22|2413.72|2414.09|2413.59|36
1641561620000|2022-01-07 13:20:20|2413.97|2413.47|2413.97|2413.47|2413.97|2413.47|2413.84|2413.34|181
1641561630000|2022-01-07 13:20:30|2414.09|2413.59|2413.97|2413.47|2414.09|2413.59|2413.97|2413.47|12
1641561640000|2022-01-07 13:20:40|2414.09|2413.59|2413.97|2413.47|2414.09|2413.59|2413.84|2413.34|49
1641561660000|2022-01-07 13:21:00|||||||||36
1641561670000|2022-01-07 13:21:10|2414.09|2413.59|2414.22|2413.72|2414.22|2413.72|2413.97|2413.47|114
1641561680000|2022-01-07 13:21:20|2414.09|2413.59|2414.22|2413.72|2414.22|2413.72|2414.09|2413.59|15
1641561690000|2022-01-07 13:21:30|2414.09|2413.59|2413.97|2413.47|2414.22|2413.72|2413.97|2413.47|28
1641561700000|2022-01-07 13:21:40|2414.09|2413.59|2413.72|2413.22|2414.22|2413.72|2413.72|2413.22|43
1641561710000|2022-01-07 13:21:50|2413.59|2413.09|2413.72|2413.22|2413.72|2413.22|2413.47|2412.97|15
1641561720000|2022-01-07 13:22:00|||||||||1
1641561730000|2022-01-07 13:22:10|||||||||1
1641561740000|2022-01-07 13:22:20|2413.84|2413.34|2413.72|2413.22|2413.84|2413.34|2413.72|2413.22|77
1641561750000|2022-01-07 13:22:30|2413.59|2413.09|2413.72|2413.22|2413.72|2413.22|2413.59|2413.09|20
1641561760000|2022-01-07 13:22:40|||||||||9
1641561770000|2022-01-07 13:22:50|2413.84|2413.34|2413.72|2413.22|2413.84|2413.34|2413.72|2413.22|23
1641561780000|2022-01-07 13:23:00|2413.84|2413.34|2413.72|2413.22|2413.84|2413.34|2413.72|2413.22|11
1641561790000|2022-01-07 13:23:10|2413.47|2412.97|2413.47|2412.97|2413.47|2412.97|2413.47|2412.97|42
1641561800000|2022-01-07 13:23:20|2413.59|2413.09|2413.47|2412.97|2413.59|2413.09|2413.47|2412.97|2
1641561810000|2022-01-07 13:23:30|2413.59|2413.09|2413.72|2413.22|2413.72|2413.22|2413.59|2413.09|19
1641561820000|2022-01-07 13:23:40|2413.47|2412.97|2413.47|2412.97|2413.59|2413.09|2413.47|2412.97|153
1641561830000|2022-01-07 13:23:50|2413.59|2413.09|2413.47|2412.97|2413.59|2413.09|2413.47|2412.97|47
1641561840000|2022-01-07 13:24:00|2413.59|2413.09|2413.47|2412.97|2413.59|2413.09|2413.47|2412.97|56
1641561850000|2022-01-07 13:24:10|||||||||5
1641561860000|2022-01-07 13:24:20|2413.59|2413.09|2413.97|2413.47|2413.97|2413.47|2413.47|2412.97|30
1641561870000|2022-01-07 13:24:30|2414.09|2413.59|2413.97|2413.47|2414.22|2413.72|2413.97|2413.47|25
1641561880000|2022-01-07 13:24:40|||||||||11
1641561890000|2022-01-07 13:24:50|2413.72|2413.22|2413.72|2413.22|2413.97|2413.47|2413.72|2413.22|40
1641561900000|2022-01-07 13:25:00|2413.47|2412.97|2413.47|2412.97|2413.47|2412.97|2413.47|2412.97|29
1641561910000|2022-01-07 13:25:10|2413.34|2412.84|2413.47|2412.97|2413.47|2412.97|2413.34|2412.84|24
1641561920000|2022-01-07 13:25:20|||||||||2
1641561930000|2022-01-07 13:25:30|2413.34|2412.84|2413.47|2412.97|2413.47|2412.97|2413.22|2412.72|9
1641561940000|2022-01-07 13:25:40|2413.72|2413.22|2413.72|2413.22|2413.72|2413.22|2413.72|2413.22|22
1641561950000|2022-01-07 13:25:50|2413.59|2413.09|2413.72|2413.22|2413.72|2413.22|2413.59|2413.09|18
1641561960000|2022-01-07 13:26:00|2413.59|2413.09|2413.47|2412.97|2413.59|2413.09|2413.47|2412.97|4
1641561970000|2022-01-07 13:26:10|2413.34|2412.84|2413.47|2412.97|2413.72|2413.22|2413.22|2412.72|18
1641561980000|2022-01-07 13:26:20|2413.59|2413.09|2413.97|2413.47|2413.97|2413.47|2413.59|2413.09|8
1641561990000|2022-01-07 13:26:30|2413.84|2413.34|2413.72|2413.22|2413.97|2413.47|2413.72|2413.22|13
1641562000000|2022-01-07 13:26:40|2413.84|2413.34|2413.84|2413.34|2413.97|2413.47|2413.72|2413.22|3
1641562010000|2022-01-07 13:26:50|2413.72|2413.22|2413.72|2413.22|2413.84|2413.34|2413.72|2413.22|2
1641562020000|2022-01-07 13:27:00|2413.84|2413.34|2413.84|2413.34|2413.97|2413.47|2413.84|2413.34|3
1641562030000|2022-01-07 13:27:10|2413.97|2413.47|2414.72|2414.22|2414.72|2414.22|2413.84|2413.34|14
1641562040000|2022-01-07 13:27:20|2414.84|2414.34|2414.72|2414.22|2414.97|2414.47|2414.72|2414.22|21
1641562050000|2022-01-07 13:27:30|2414.84|2414.34|2414.97|2414.47|2415.09|2414.59|2414.84|2414.34|6
1641562060000|2022-01-07 13:27:40|||||||||1
1641562070000|2022-01-07 13:27:50|2414.72|2414.22|2414.97|2414.47|2414.97|2414.47|2414.72|2414.22|16
1641562080000|2022-01-07 13:28:00|2414.84|2414.34|2415.22|2414.72|2415.22|2414.72|2414.84|2414.34|15
1641562090000|2022-01-07 13:28:10|2414.97|2414.47|2415.09|2414.59|2415.22|2414.72|2414.97|2414.47|12
1641562110000|2022-01-07 13:28:30|2414.97|2414.47|2414.97|2414.47|2414.97|2414.47|2414.97|2414.47|5
1641562120000|2022-01-07 13:28:40|||||||||2
1641562130000|2022-01-07 13:28:50|||||||||1
1641562140000|2022-01-07 13:29:00|2414.84|2414.34|2414.84|2414.34|2414.84|2414.34|2414.84|2414.34|7
1641562150000|2022-01-07 13:29:10|2414.72|2414.22|2414.72|2414.22|2414.72|2414.22|2414.72|2414.22|0
1641562160000|2022-01-07 13:29:20|2414.59|2414.09|2414.59|2414.09|2414.72|2414.22|2414.59|2414.09|6
1641562170000|2022-01-07 13:29:30|2414.72|2414.22|2414.59|2414.09|2414.72|2414.22|2414.59|2414.09|6
1641562180000|2022-01-07 13:29:40|2414.72|2414.22|2415.09|2414.59|2415.09|2414.59|2414.72|2414.22|5
1641562190000|2022-01-07 13:29:50|2415.22|2414.72|2415.22|2414.72|2415.22|2414.72|2415.22|2414.72|2
1641562200000|2022-01-07 13:30:00|2413.97|2413.47|2415.22|2414.72|2415.22|2414.72|2413.59|2413.09|138
1641562210000|2022-01-07 13:30:10|2415.34|2414.84|2417.34|2416.84|2417.34|2416.84|2415.34|2414.84|111
1641562220000|2022-01-07 13:30:20|2417.47|2416.97|2415.97|2415.47|2417.47|2416.97|2415.97|2415.47|116
1641562230000|2022-01-07 13:30:30|2415.72|2415.22|2417.34|2416.84|2417.72|2417.22|2415.59|2415.09|67
1641562240000|2022-01-07 13:30:40|2417.47|2416.97|2417.22|2416.72|2417.47|2416.97|2416.34|2415.84|41
1641562250000|2022-01-07 13:30:50|2417.47|2416.97|2416.47|2415.97|2417.47|2416.97|2416.47|2415.97|25
1641562260000|2022-01-07 13:31:00|2416.59|2416.09|2416.47|2415.97|2417.34|2416.84|2416.09|2415.59|48
1641562270000|2022-01-07 13:31:10|2416.59|2416.09|2415.34|2414.84|2416.59|2416.09|2414.97|2414.47|21
1641562280000|2022-01-07 13:31:20|2415.59|2415.09|2415.59|2415.09|2416.09|2415.59|2415.47|2414.97|76
1641562290000|2022-01-07 13:31:30|2415.47|2414.97|2413.84|2413.34|2415.47|2414.97|2413.84|2413.34|27
1641562300000|2022-01-07 13:31:40|2413.34|2412.84|2413.34|2412.84|2413.47|2412.97|2412.84|2412.34|64
1641562310000|2022-01-07 13:31:50|2413.47|2412.97|2413.72|2413.22|2413.97|2413.47|2413.47|2412.97|32
1641562320000|2022-01-07 13:32:00|2413.84|2413.34|2412.97|2412.47|2413.84|2413.34|2412.97|2412.47|43
1641562330000|2022-01-07 13:32:10|2413.22|2412.72|2414.47|2413.97|2414.47|2413.97|2413.09|2412.59|54
1641562340000|2022-01-07 13:32:20|2414.34|2413.84|2413.34|2412.84|2414.34|2413.84|2413.22|2412.72|25
1641562350000|2022-01-07 13:32:30|2413.47|2412.97|2413.09|2412.59|2413.72|2413.22|2413.09|2412.59|26
1641562360000|2022-01-07 13:32:40|2413.22|2412.72|2412.97|2412.47|2413.34|2412.84|2412.97|2412.47|41
1641562370000|2022-01-07 13:32:50|2413.09|2412.59|2413.97|2413.47|2413.97|2413.47|2412.97|2412.47|28
1641562380000|2022-01-07 13:33:00|2413.72|2413.22|2413.84|2413.34|2414.22|2413.72|2413.72|2413.22|43
1641562390000|2022-01-07 13:33:10|2413.72|2413.22|2412.97|2412.47|2413.97|2413.47|2412.72|2412.22|47
1641562400000|2022-01-07 13:33:20|2412.84|2412.34|2412.72|2412.22|2413.22|2412.72|2412.72|2412.22|21
1641562410000|2022-01-07 13:33:30|2412.59|2412.09|2413.34|2412.84|2413.34|2412.84|2412.59|2412.09|15
1641562420000|2022-01-07 13:33:40|2413.47|2412.97|2413.72|2413.22|2413.72|2413.22|2413.22|2412.72|41
1641562430000|2022-01-07 13:33:50|2413.59|2413.09|2414.22|2413.72|2414.22|2413.72|2413.47|2412.97|7
1641562440000|2022-01-07 13:34:00|2414.09|2413.59|2413.22|2412.72|2414.09|2413.59|2413.22|2412.72|11
1641562450000|2022-01-07 13:34:10|2413.34|2412.84|2413.22|2412.72|2413.47|2412.97|2413.09|2412.59|5
1641562460000|2022-01-07 13:34:20|2412.72|2412.22|2412.97|2412.47|2413.09|2412.59|2412.47|2411.97|46
1641562470000|2022-01-07 13:34:30|2412.84|2412.34|2412.59|2412.09|2413.22|2412.72|2412.59|2412.09|16
1641562480000|2022-01-07 13:34:40|2412.72|2412.22|2412.84|2412.34|2413.22|2412.72|2412.72|2412.22|21
1641562490000|2022-01-07 13:34:50|2412.72|2412.22|2412.47|2411.97|2412.97|2412.47|2412.47|2411.97|14
1641562500000|2022-01-07 13:35:00|2412.72|2412.22|2412.72|2412.22|2412.97|2412.47|2412.59|2412.09|30
1641562510000|2022-01-07 13:35:10|2412.59|2412.09|2412.72|2412.22|2412.97|2412.47|2412.47|2411.97|28
1641562520000|2022-01-07 13:35:20|2412.84|2412.34|2412.47|2411.97|2412.97|2412.47|2412.47|2411.97|45
1641562530000|2022-01-07 13:35:30|2412.22|2411.72|2411.97|2411.47|2412.22|2411.72|2411.97|2411.47|45
1641562540000|2022-01-07 13:35:40|2412.09|2411.59|2412.22|2411.72|2412.22|2411.72|2411.97|2411.47|17
1641562550000|2022-01-07 13:35:50|2412.09|2411.59|2411.97|2411.47|2412.22|2411.72|2411.72|2411.22|17
1641562560000|2022-01-07 13:36:00|2411.72|2411.22|2411.72|2411.22|2411.97|2411.47|2411.47|2410.97|54
1641562570000|2022-01-07 13:36:10|2411.59|2411.09|2410.72|2410.22|2411.72|2411.22|2410.59|2410.09|96
1641562580000|2022-01-07 13:36:20|2410.84|2410.34|2410.72|2410.22|2410.97|2410.47|2410.47|2409.97|35
1641562590000|2022-01-07 13:36:30|2410.59|2410.09|2409.72|2409.22|2410.72|2410.22|2409.72|2409.22|48
1641562600000|2022-01-07 13:36:40|2409.84|2409.34|2409.97|2409.47|2409.97|2409.47|2409.59|2409.09|76
1641562610000|2022-01-07 13:36:50|2409.84|2409.34|2409.84|2409.34|2409.97|2409.47|2409.72|2409.22|47
1641562620000|2022-01-07 13:37:00|2409.72|2409.22|2410.47|2409.97|2410.47|2409.97|2409.72|2409.22|64
1641562630000|2022-01-07 13:37:10|2410.59|2410.09|2409.97|2409.47|2410.72|2410.22|2409.72|2409.22|55
1641562640000|2022-01-07 13:37:20|2409.84|2409.34|2409.84|2409.34|2409.97|2409.47|2409.72|2409.22|14
1641562650000|2022-01-07 13:37:30|2409.97|2409.47|2409.47|2408.97|2409.97|2409.47|2409.47|2408.97|12
1641562660000|2022-01-07 13:37:40|2409.34|2408.84|2408.97|2408.47|2409.34|2408.84|2408.97|2408.47|53
1641562670000|2022-01-07 13:37:50|2409.22|2408.72|2409.09|2408.59|2409.22|2408.72|2408.97|2408.47|35
1641562680000|2022-01-07 13:38:00|2409.22|2408.72|2408.97|2408.47|2409.22|2408.72|2408.72|2408.22|15
1641562690000|2022-01-07 13:38:10|2408.84|2408.34|2408.72|2408.22|2409.09|2408.59|2408.72|2408.22|31
1641562700000|2022-01-07 13:38:20|2408.59|2408.09|2408.97|2408.47|2408.97|2408.47|2408.59|2408.09|54
1641562710000|2022-01-07 13:38:30|2408.84|2408.34|2408.34|2407.84|2408.97|2408.47|2408.22|2407.72|51
1641562720000|2022-01-07 13:38:40|2408.22|2407.72|2407.97|2407.47|2408.47|2407.97|2407.97|2407.47|35
1641562730000|2022-01-07 13:38:50|2408.09|2407.59|2408.09|2407.59|2408.22|2407.72|2407.97|2407.47|88
1641562740000|2022-01-07 13:39:00|2407.97|2407.47|2407.97|2407.47|2408.22|2407.72|2407.84|2407.34|17
1641562750000|2022-01-07 13:39:10|2407.84|2407.34|2407.59|2407.09|2407.84|2407.34|2407.47|2406.97|37
1641562760000|2022-01-07 13:39:20|2407.72|2407.22|2407.47|2406.97|2407.72|2407.22|2407.47|2406.97|4
1641562770000|2022-01-07 13:39:30|2407.22|2406.72|2406.72|2406.22|2407.22|2406.72|2406.72|2406.22|65
1641562780000|2022-01-07 13:39:40|2406.84|2406.34|2406.97|2406.47|2407.09|2406.59|2406.72|2406.22|33
1641562790000|2022-01-07 13:39:50|2407.09|2406.59|2406.72|2406.22|2407.22|2406.72|2406.72|2406.22|23
1641562800000|2022-01-07 13:40:00|2406.84|2406.34|2406.59|2406.09|2406.97|2406.47|2406.47|2405.97|19
1641562810000|2022-01-07 13:40:10|2406.47|2405.97|2406.97|2406.47|2406.97|2406.47|2406.47|2405.97|30
1641562820000|2022-01-07 13:40:20|2407.22|2406.72|2407.72|2407.22|2407.72|2407.22|2406.97|2406.47|46
1641562830000|2022-01-07 13:40:30|2407.59|2407.09|2407.59|2407.09|2407.72|2407.22|2407.34|2406.84|22
1641562840000|2022-01-07 13:40:40|2407.72|2407.22|2408.47|2407.97|2408.47|2407.97|2407.72|2407.22|30
1641562850000|2022-01-07 13:40:50|2408.34|2407.84|2408.22|2407.72|2408.34|2407.84|2408.22|2407.72|9
1641562860000|2022-01-07 13:41:00|2407.97|2407.47|2407.72|2407.22|2407.97|2407.47|2407.72|2407.22|54
1641562870000|2022-01-07 13:41:10|2407.59|2407.09|2407.59|2407.09|2407.72|2407.22|2407.47|2406.97|14
1641562880000|2022-01-07 13:41:20|2407.47|2406.97|2406.97|2406.47|2407.47|2406.97|2406.97|2406.47|41
1641562890000|2022-01-07 13:41:30|2407.09|2406.59|2406.97|2406.47|2407.34|2406.84|2406.97|2406.47|16
1641562900000|2022-01-07 13:41:40|2407.09|2406.59|2406.72|2406.22|2407.09|2406.59|2406.72|2406.22|69
1641562910000|2022-01-07 13:41:50|2406.59|2406.09|2406.47|2405.97|2406.72|2406.22|2406.22|2405.72|38
1641562920000|2022-01-07 13:42:00|2406.34|2405.84|2405.97|2405.47|2406.47|2405.97|2405.72|2405.22|77
1641562930000|2022-01-07 13:42:10|2405.84|2405.34|2405.84|2405.34|2406.22|2405.72|2405.72|2405.22|22
1641562940000|2022-01-07 13:42:20|2405.97|2405.47|2405.72|2405.22|2405.97|2405.47|2405.59|2405.09|26
1641562950000|2022-01-07 13:42:30|2405.59|2405.09|2405.47|2404.97|2405.72|2405.22|2405.47|2404.97|82
1641562960000|2022-01-07 13:42:40|2405.22|2404.72|2404.97|2404.47|2405.22|2404.72|2404.72|2404.22|102
1641562970000|2022-01-07 13:42:50|2404.84|2404.34|2403.97|2403.47|2404.97|2404.47|2403.97|2403.47|99
1641562980000|2022-01-07 13:43:00|2403.84|2403.34|2403.97|2403.47|2403.97|2403.47|2403.59|2403.09|83
1641562990000|2022-01-07 13:43:10|2404.09|2403.59|2404.34|2403.84|2404.34|2403.84|2403.72|2403.22|64
1641563000000|2022-01-07 13:43:20|2404.22|2403.72|2404.72|2404.22|2404.97|2404.47|2403.97|2403.47|57
1641563010000|2022-01-07 13:43:30|2404.59|2404.09|2404.97|2404.47|2404.97|2404.47|2404.59|2404.09|20
1641563020000|2022-01-07 13:43:40|2404.84|2404.34|2404.72|2404.22|2404.97|2404.47|2404.47|2403.97|53
1641563030000|2022-01-07 13:43:50|2404.59|2404.09|2404.97|2404.47|2404.97|2404.47|2404.47|2403.97|44
1641563040000|2022-01-07 13:44:00|2405.22|2404.72|2405.59|2405.09|2405.59|2405.09|2405.22|2404.72|20
1641563050000|2022-01-07 13:44:10|2405.72|2405.22|2405.97|2405.47|2405.97|2405.47|2405.47|2404.97|26
1641563060000|2022-01-07 13:44:20|2405.84|2405.34|2405.72|2405.22|2405.84|2405.34|2405.47|2404.97|21
1641563070000|2022-01-07 13:44:30|2405.59|2405.09|2406.22|2405.72|2406.47|2405.97|2405.47|2404.97|35
1641563080000|2022-01-07 13:44:40|2406.34|2405.84|2406.22|2405.72|2406.34|2405.84|2406.22|2405.72|21
1641563090000|2022-01-07 13:44:50|2406.09|2405.59|2405.97|2405.47|2406.09|2405.59|2405.72|2405.22|31
1641563100000|2022-01-07 13:45:00|2405.84|2405.34|2405.97|2405.47|2406.22|2405.72|2405.59|2405.09|78
1641563110000|2022-01-07 13:45:10|2405.84|2405.34|2406.47|2405.97|2406.59|2406.09|2405.84|2405.34|29
1641563120000|2022-01-07 13:45:20|2406.34|2405.84|2406.34|2405.84|2406.34|2405.84|2405.97|2405.47|26
1641563130000|2022-01-07 13:45:30|2406.22|2405.72|2406.47|2405.97|2406.47|2405.97|2405.97|2405.47|29
1641563140000|2022-01-07 13:45:40|2406.59|2406.09|2406.47|2405.97|2406.84|2406.34|2406.47|2405.97|24
1641563150000|2022-01-07 13:45:50|2406.59|2406.09|2406.59|2406.09|2406.72|2406.22|2406.47|2405.97|11
1641563160000|2022-01-07 13:46:00|2406.47|2405.97|2407.22|2406.72|2407.22|2406.72|2406.47|2405.97|26
1641563170000|2022-01-07 13:46:10|2407.34|2406.84|2407.47|2406.97|2407.47|2406.97|2407.22|2406.72|42
1641563180000|2022-01-07 13:46:20|2407.34|2406.84|2406.97|2406.47|2407.72|2407.22|2406.97|2406.47|12
1641563190000|2022-01-07 13:46:30|2406.84|2406.34|2406.97|2406.47|2407.22|2406.72|2406.72|2406.22|24
1641563200000|2022-01-07 13:46:40|2407.09|2406.59|2406.84|2406.34|2407.22|2406.72|2406.84|2406.34|9
1641563210000|2022-01-07 13:46:50|2406.97|2406.47|2407.09|2406.59|2407.22|2406.72|2406.72|2406.22|15
1641563220000|2022-01-07 13:47:00|2407.22|2406.72|2407.47|2406.97|2407.72|2407.22|2407.22|2406.72|13
1641563230000|2022-01-07 13:47:10|2407.34|2406.84|2407.09|2406.59|2407.34|2406.84|2406.97|2406.47|14
1641563240000|2022-01-07 13:47:20|2407.22|2406.72|2407.47|2406.97|2407.72|2407.22|2406.97|2406.47|9
1641563250000|2022-01-07 13:47:30|2407.59|2407.09|2407.47|2406.97|2407.72|2407.22|2407.22|2406.72|30
1641563260000|2022-01-07 13:47:40|2407.59|2407.09|2407.84|2407.34|2407.97|2407.47|2407.47|2406.97|11
1641563270000|2022-01-07 13:47:50|2407.97|2407.47|2407.72|2407.22|2408.22|2407.72|2407.47|2406.97|75
1641563280000|2022-01-07 13:48:00|2407.59|2407.09|2408.22|2407.72|2408.34|2407.84|2407.47|2406.97|24
1641563290000|2022-01-07 13:48:10|2408.09|2407.59|2408.22|2407.72|2408.47|2407.97|2408.09|2407.59|19
1641563300000|2022-01-07 13:48:20|2408.34|2407.84|2408.22|2407.72|2408.59|2408.09|2408.22|2407.72|14
1641563310000|2022-01-07 13:48:30|2408.34|2407.84|2408.47|2407.97|2408.47|2407.97|2408.22|2407.72|17
1641563320000|2022-01-07 13:48:40|2408.72|2408.22|2408.72|2408.22|2408.72|2408.22|2408.47|2407.97|33
1641563330000|2022-01-07 13:48:50|2408.59|2408.09|2408.34|2407.84|2408.72|2408.22|2408.22|2407.72|65
1641563340000|2022-01-07 13:49:00|2408.22|2407.72|2408.09|2407.59|2408.47|2407.97|2407.97|2407.47|37
1641563350000|2022-01-07 13:49:10|2407.97|2407.47|2408.22|2407.72|2408.22|2407.72|2407.97|2407.47|14
1641563360000|2022-01-07 13:49:20|2408.47|2407.97|2408.09|2407.59|2408.72|2408.22|2408.09|2407.59|35
1641563370000|2022-01-07 13:49:30|2407.97|2407.47|2408.22|2407.72|2408.22|2407.72|2407.97|2407.47|2
1641563380000|2022-01-07 13:49:40|2408.34|2407.84|2408.22|2407.72|2408.47|2407.97|2408.22|2407.72|10
1641563390000|2022-01-07 13:49:50|2408.34|2407.84|2408.22|2407.72|2408.34|2407.84|2408.09|2407.59|9
1641563400000|2022-01-07 13:50:00|2408.09|2407.59|2407.72|2407.22|2408.09|2407.59|2407.47|2406.97|19
1641563410000|2022-01-07 13:50:10|2407.59|2407.09|2407.72|2407.22|2407.72|2407.22|2407.47|2406.97|11
1641563420000|2022-01-07 13:50:20|2407.97|2407.47|2407.47|2406.97|2407.97|2407.47|2407.34|2406.84|26
1641563430000|2022-01-07 13:50:30|2407.34|2406.84|2407.59|2407.09|2407.72|2407.22|2407.34|2406.84|14
1641563440000|2022-01-07 13:50:40|2407.72|2407.22|2407.47|2406.97|2407.72|2407.22|2407.47|2406.97|20
1641563450000|2022-01-07 13:50:50|||||||||13
1641563460000|2022-01-07 13:51:00|2407.72|2407.22|2407.47|2406.97|2407.97|2407.47|2407.47|2406.97|25
1641563470000|2022-01-07 13:51:10|2407.59|2407.09|2407.47|2406.97|2407.72|2407.22|2407.47|2406.97|12
1641563480000|2022-01-07 13:51:20|2407.22|2406.72|2406.97|2406.47|2407.47|2406.97|2406.97|2406.47|35
1641563490000|2022-01-07 13:51:30|2407.09|2406.59|2406.34|2405.84|2407.09|2406.59|2406.34|2405.84|82
1641563500000|2022-01-07 13:51:40|2406.22|2405.72|2406.34|2405.84|2406.47|2405.97|2406.22|2405.72|64
1641563510000|2022-01-07 13:51:50|2406.47|2405.97|2406.22|2405.72|2406.47|2405.97|2405.84|2405.34|56
1641563520000|2022-01-07 13:52:00|2406.47|2405.97|2406.47|2405.97|2406.59|2406.09|2406.34|2405.84|30
1641563530000|2022-01-07 13:52:10|2406.59|2406.09|2406.47|2405.97|2406.59|2406.09|2406.47|2405.97|2
1641563540000|2022-01-07 13:52:20|2406.59|2406.09|2406.47|2405.97|2406.59|2406.09|2406.47|2405.97|7
1641563550000|2022-01-07 13:52:30|2406.59|2406.09|2406.97|2406.47|2406.97|2406.47|2406.59|2406.09|25
1641563560000|2022-01-07 13:52:40|2406.72|2406.22|2406.72|2406.22|2406.72|2406.22|2406.47|2405.97|45
1641563570000|2022-01-07 13:52:50|2406.59|2406.09|2406.22|2405.72|2406.72|2406.22|2406.22|2405.72|31
1641563580000|2022-01-07 13:53:00|2406.09|2405.59|2405.97|2405.47|2406.22|2405.72|2405.97|2405.47|13
1641563590000|2022-01-07 13:53:10|2405.72|2405.22|2405.72|2405.22|2405.72|2405.22|2405.72|2405.22|15
1641563600000|2022-01-07 13:53:20|2405.59|2405.09|2405.47|2404.97|2405.59|2405.09|2405.22|2404.72|18
1641563610000|2022-01-07 13:53:30|2405.34|2404.84|2405.34|2404.84|2405.47|2404.97|2405.22|2404.72|10
1641563620000|2022-01-07 13:53:40|2405.22|2404.72|2405.22|2404.72|2405.47|2404.97|2405.22|2404.72|5
1641563630000|2022-01-07 13:53:50|2405.34|2404.84|2405.22|2404.72|2405.34|2404.84|2405.22|2404.72|20
1641563640000|2022-01-07 13:54:00|2405.47|2404.97|2405.72|2405.22|2405.72|2405.22|2405.47|2404.97|19
1641563650000|2022-01-07 13:54:10|2405.97|2405.47|2405.72|2405.22|2405.97|2405.47|2405.59|2405.09|123
1641563660000|2022-01-07 13:54:20|2405.84|2405.34|2405.47|2404.97|2405.84|2405.34|2405.47|2404.97|10
1641563670000|2022-01-07 13:54:30|2405.34|2404.84|2405.22|2404.72|2405.34|2404.84|2405.22|2404.72|7
1641563680000|2022-01-07 13:54:40|2405.34|2404.84|2405.09|2404.59|2405.47|2404.97|2405.09|2404.59|28
1641563690000|2022-01-07 13:54:50|2405.22|2404.72|2405.47|2404.97|2405.47|2404.97|2405.22|2404.72|21
1641563700000|2022-01-07 13:55:00|2405.59|2405.09|2405.47|2404.97|2405.72|2405.22|2405.47|2404.97|25
1641563710000|2022-01-07 13:55:10|2405.34|2404.84|2405.47|2404.97|2405.47|2404.97|2405.22|2404.72|6
1641563720000|2022-01-07 13:55:20|2405.72|2405.22|2405.47|2404.97|2405.72|2405.22|2405.22|2404.72|17
1641563730000|2022-01-07 13:55:30|2405.22|2404.72|2406.47|2405.97|2406.47|2405.97|2405.22|2404.72|119
1641563740000|2022-01-07 13:55:40|2406.34|2405.84|2406.72|2406.22|2406.72|2406.22|2406.22|2405.72|28
1641563750000|2022-01-07 13:55:50|2406.59|2406.09|2406.47|2405.97|2406.59|2406.09|2406.22|2405.72|25
1641563760000|2022-01-07 13:56:00|2406.34|2405.84|2405.97|2405.47|2406.34|2405.84|2405.97|2405.47|38
1641563770000|2022-01-07 13:56:10|2406.22|2405.72|2407.22|2406.72|2407.22|2406.72|2406.22|2405.72|46
1641563780000|2022-01-07 13:56:20|2406.97|2406.47|2406.72|2406.22|2406.97|2406.47|2406.72|2406.22|9
1641563790000|2022-01-07 13:56:30|2406.47|2405.97|2406.47|2405.97|2406.59|2406.09|2406.47|2405.97|12
1641563800000|2022-01-07 13:56:40|2406.22|2405.72|2406.72|2406.22|2406.72|2406.22|2406.22|2405.72|14
1641563810000|2022-01-07 13:56:50|2406.59|2406.09|2406.47|2405.97|2406.72|2406.22|2406.47|2405.97|5
1641563820000|2022-01-07 13:57:00|2406.22|2405.72|2406.72|2406.22|2406.72|2406.22|2406.22|2405.72|11
1641563830000|2022-01-07 13:57:10|2406.84|2406.34|2406.47|2405.97|2406.84|2406.34|2406.34|2405.84|7
1641563840000|2022-01-07 13:57:20|2406.34|2405.84|2406.47|2405.97|2406.47|2405.97|2406.22|2405.72|0
1641563850000|2022-01-07 13:57:30|2406.59|2406.09|2406.97|2406.47|2406.97|2406.47|2406.59|2406.09|24
1641563860000|2022-01-07 13:57:40|2407.22|2406.72|2407.22|2406.72|2407.34|2406.84|2406.97|2406.47|27
1641563870000|2022-01-07 13:57:50|2407.34|2406.84|2407.22|2406.72|2407.47|2406.97|2407.22|2406.72|4
1641563880000|2022-01-07 13:58:00|2407.09|2406.59|2407.22|2406.72|2407.34|2406.84|2407.09|2406.59|10
1641563890000|2022-01-07 13:58:10|2407.09|2406.59|2407.47|2406.97|2407.72|2407.22|2407.09|2406.59|20
1641563900000|2022-01-07 13:58:20|2407.22|2406.72|2407.22|2406.72|2407.22|2406.72|2407.22|2406.72|3
1641563910000|2022-01-07 13:58:30|2407.34|2406.84|2407.47|2406.97|2407.47|2406.97|2407.34|2406.84|14
1641563920000|2022-01-07 13:58:40|2407.22|2406.72|2406.97|2406.47|2407.47|2406.97|2406.97|2406.47|26
1641563930000|2022-01-07 13:58:50|2406.84|2406.34|2406.72|2406.22|2406.84|2406.34|2406.72|2406.22|13
1641563940000|2022-01-07 13:59:00|2406.97|2406.47|2407.34|2406.84|2407.47|2406.97|2406.97|2406.47|25
1641563950000|2022-01-07 13:59:10|2407.47|2406.97|2407.22|2406.72|2407.47|2406.97|2407.22|2406.72|0
1641563960000|2022-01-07 13:59:20|2407.09|2406.59|2407.09|2406.59|2407.22|2406.72|2406.97|2406.47|3
1641563970000|2022-01-07 13:59:30|2407.22|2406.72|2407.22|2406.72|2407.22|2406.72|2407.09|2406.59|3
1641563980000|2022-01-07 13:59:40|2407.47|2406.97|2407.47|2406.97|2407.72|2407.22|2407.47|2406.97|18
1641563990000|2022-01-07 13:59:50|2407.59|2407.09|2407.72|2407.22|2407.72|2407.22|2407.59|2407.09|15
1641564000000|2022-01-07 14:00:00|2407.84|2407.34|2407.97|2407.47|2407.97|2407.47|2407.72|2407.22|26
1641564010000|2022-01-07 14:00:10|2408.09|2407.59|2408.47|2407.97|2408.47|2407.97|2408.09|2407.59|11
1641564020000|2022-01-07 14:00:20|2408.34|2407.84|2408.47|2407.97|2408.47|2407.97|2408.22|2407.72|10
1641564030000|2022-01-07 14:00:30|2408.72|2408.22|2408.97|2408.47|2408.97|2408.47|2408.72|2408.22|20
1641564040000|2022-01-07 14:00:40|2409.09|2408.59|2409.22|2408.72|2409.22|2408.72|2409.09|2408.59|9
1641564050000|2022-01-07 14:00:50|2409.09|2408.59|2408.97|2408.47|2409.22|2408.72|2408.84|2408.34|18
1641564060000|2022-01-07 14:01:00|2408.84|2408.34|2408.84|2408.34|2408.97|2408.47|2408.72|2408.22|21
1641564070000|2022-01-07 14:01:10|2408.72|2408.22|2408.97|2408.47|2408.97|2408.47|2408.72|2408.22|4
1641564080000|2022-01-07 14:01:20|2409.22|2408.72|2409.22|2408.72|2409.47|2408.97|2408.97|2408.47|118
1641564090000|2022-01-07 14:01:30|2409.09|2408.59|2409.22|2408.72|2409.22|2408.72|2408.97|2408.47|5
1641564100000|2022-01-07 14:01:40|2409.09|2408.59|2408.97|2408.47|2409.09|2408.59|2408.97|2408.47|4
1641564110000|2022-01-07 14:01:50|2409.09|2408.59|2409.59|2409.09|2409.59|2409.09|2409.09|2408.59|15
1641564120000|2022-01-07 14:02:00|2409.47|2408.97|2409.72|2409.22|2409.72|2409.22|2409.47|2408.97|18
1641564130000|2022-01-07 14:02:10|2409.59|2409.09|2409.72|2409.22|2409.72|2409.22|2409.59|2409.09|16
1641564140000|2022-01-07 14:02:20|2409.59|2409.09|2408.97|2408.47|2409.59|2409.09|2408.97|2408.47|51
1641564150000|2022-01-07 14:02:30|2409.09|2408.59|2409.34|2408.84|2409.34|2408.84|2408.97|2408.47|12
1641564160000|2022-01-07 14:02:40|2409.22|2408.72|2409.97|2409.47|2409.97|2409.47|2409.22|2408.72|16
1641564170000|2022-01-07 14:02:50|2409.84|2409.34|2409.97|2409.47|2410.09|2409.59|2409.84|2409.34|23
1641564180000|2022-01-07 14:03:00|2409.84|2409.34|2410.22|2409.72|2410.22|2409.72|2409.72|2409.22|9
1641564190000|2022-01-07 14:03:10|2410.09|2409.59|2410.84|2410.34|2410.97|2410.47|2410.09|2409.59|65
1641564200000|2022-01-07 14:03:20|2410.97|2410.47|2410.97|2410.47|2410.97|2410.47|2410.72|2410.22|15
1641564210000|2022-01-07 14:03:30|2410.84|2410.34|2410.72|2410.22|2410.84|2410.34|2410.59|2410.09|10
1641564220000|2022-01-07 14:03:40|2410.47|2409.97|2410.72|2410.22|2410.72|2410.22|2410.47|2409.97|43
1641564230000|2022-01-07 14:03:50|2410.84|2410.34|2410.22|2409.72|2410.97|2410.47|2409.97|2409.47|122
1641564240000|2022-01-07 14:04:00|2410.09|2409.59|2409.72|2409.22|2410.22|2409.72|2409.72|2409.22|31
1641564250000|2022-01-07 14:04:10|2409.84|2409.34|2409.72|2409.22|2409.97|2409.47|2409.72|2409.22|6
1641564260000|2022-01-07 14:04:20|2409.47|2408.97|2409.47|2408.97|2409.72|2409.22|2409.22|2408.72|38
1641564270000|2022-01-07 14:04:30|2409.59|2409.09|2409.47|2408.97|2409.59|2409.09|2409.47|2408.97|9
1641564280000|2022-01-07 14:04:40|2409.72|2409.22|2409.22|2408.72|2409.72|2409.22|2409.22|2408.72|29
1641564290000|2022-01-07 14:04:50|2409.34|2408.84|2409.47|2408.97|2409.47|2408.97|2409.22|2408.72|19
1641564300000|2022-01-07 14:05:00|2409.59|2409.09|2409.97|2409.47|2409.97|2409.47|2409.34|2408.84|32
1641564320000|2022-01-07 14:05:20|2409.84|2409.34|2409.84|2409.34|2409.97|2409.47|2409.72|2409.22|1
1641564330000|2022-01-07 14:05:30|2409.72|2409.22|2409.72|2409.22|2409.72|2409.22|2409.72|2409.22|8
1641564340000|2022-01-07 14:05:40|2409.84|2409.34|2409.72|2409.22|2409.97|2409.47|2409.72|2409.22|12
1641564350000|2022-01-07 14:05:50|2409.47|2408.97|2409.59|2409.09|2409.59|2409.09|2409.47|2408.97|16
1641564360000|2022-01-07 14:06:00|2409.72|2409.22|2409.97|2409.47|2409.97|2409.47|2409.72|2409.22|29
1641564370000|2022-01-07 14:06:10|2409.84|2409.34|2409.72|2409.22|2409.84|2409.34|2409.59|2409.09|27
1641564380000|2022-01-07 14:06:20|2409.97|2409.47|2410.22|2409.72|2410.22|2409.72|2409.97|2409.47|26
1641564390000|2022-01-07 14:06:30|2410.47|2409.97|2410.47|2409.97|2410.47|2409.97|2410.34|2409.84|19
1641564400000|2022-01-07 14:06:40|2410.34|2409.84|2410.47|2409.97|2410.47|2409.97|2410.22|2409.72|22
1641564410000|2022-01-07 14:06:50|2410.34|2409.84|2410.97|2410.47|2411.22|2410.72|2410.34|2409.84|34
1641564420000|2022-01-07 14:07:00|2410.84|2410.34|2410.72|2410.22|2410.97|2410.47|2410.72|2410.22|11
1641564430000|2022-01-07 14:07:10|2410.84|2410.34|2410.84|2410.34|2410.97|2410.47|2410.72|2410.22|6
1641564440000|2022-01-07 14:07:20|2410.97|2410.47|2410.97|2410.47|2410.97|2410.47|2410.84|2410.34|37
1641564450000|2022-01-07 14:07:30|2411.22|2410.72|2411.22|2410.72|2411.22|2410.72|2410.97|2410.47|25
1641564460000|2022-01-07 14:07:40|2411.47|2410.97|2411.22|2410.72|2411.47|2410.97|2411.22|2410.72|23
1641564470000|2022-01-07 14:07:50|2411.34|2410.84|2410.97|2410.47|2411.34|2410.84|2410.72|2410.22|19
1641564480000|2022-01-07 14:08:00|2411.09|2410.59|2411.47|2410.97|2411.47|2410.97|2411.09|2410.59|47
1641564490000|2022-01-07 14:08:10|2411.59|2411.09|2411.72|2411.22|2411.97|2411.47|2411.59|2411.09|36
1641564500000|2022-01-07 14:08:20|2411.59|2411.09|2411.47|2410.97|2411.59|2411.09|2411.47|2410.97|9
1641564510000|2022-01-07 14:08:30|2411.59|2411.09|2411.59|2411.09|2411.72|2411.22|2411.47|2410.97|6
1641564520000|2022-01-07 14:08:40|2411.72|2411.22|2411.47|2410.97|2411.72|2411.22|2411.47|2410.97|0
1641564530000|2022-01-07 14:08:50|||||||||4
1641564540000|2022-01-07 14:09:00|2411.34|2410.84|2411.47|2410.97|2411.47|2410.97|2411.34|2410.84|15
1641564550000|2022-01-07 14:09:10|2411.34|2410.84|2411.47|2410.97|2411.47|2410.97|2411.34|2410.84|33
1641564560000|2022-01-07 14:09:20|2411.34|2410.84|2411.72|2411.22|2411.97|2411.47|2411.22|2410.72|42
1641564570000|2022-01-07 14:09:30|2411.47|2410.97|2411.72|2411.22|2411.72|2411.22|2411.47|2410.97|5
1641564580000|2022-01-07 14:09:40|2411.59|2411.09|2411.97|2411.47|2411.97|2411.47|2411.59|2411.09|239
1641564590000|2022-01-07 14:09:50|2412.09|2411.59|2412.22|2411.72|2412.22|2411.72|2411.97|2411.47|21
1641564600000|2022-01-07 14:10:00|2412.47|2411.97|2412.72|2412.22|2412.84|2412.34|2412.47|2411.97|46
1641564610000|2022-01-07 14:10:10|2412.84|2412.34|2412.72|2412.22|2412.97|2412.47|2412.72|2412.22|8
1641564620000|2022-01-07 14:10:20|2412.59|2412.09|2412.72|2412.22|2412.72|2412.22|2412.47|2411.97|32
1641564630000|2022-01-07 14:10:30|2412.84|2412.34|2412.97|2412.47|2412.97|2412.47|2412.84|2412.34|26
1641564640000|2022-01-07 14:10:40|2412.84|2412.34|2413.22|2412.72|2413.22|2412.72|2412.84|2412.34|37
1641564650000|2022-01-07 14:10:50|2413.09|2412.59|2412.97|2412.47|2413.22|2412.72|2412.97|2412.47|12
1641564660000|2022-01-07 14:11:00|2413.09|2412.59|2412.72|2412.22|2413.22|2412.72|2412.72|2412.22|19
1641564670000|2022-01-07 14:11:10|2412.47|2411.97|2412.84|2412.34|2412.97|2412.47|2412.47|2411.97|14
1641564680000|2022-01-07 14:11:20|2412.97|2412.47|2412.97|2412.47|2412.97|2412.47|2412.72|2412.22|0
1641564690000|2022-01-07 14:11:30|2412.84|2412.34|2412.84|2412.34|2412.97|2412.47|2412.72|2412.22|18
1641564700000|2022-01-07 14:11:40|2412.72|2412.22|2413.22|2412.72|2413.22|2412.72|2412.72|2412.22|31
1641564710000|2022-01-07 14:11:50|2413.47|2412.97|2412.97|2412.47|2413.47|2412.97|2412.97|2412.47|30
1641564720000|2022-01-07 14:12:00|2412.84|2412.34|2411.97|2411.47|2412.84|2412.34|2411.97|2411.47|59
1641564730000|2022-01-07 14:12:10|2411.84|2411.34|2411.72|2411.22|2411.84|2411.34|2411.72|2411.22|10
1641564740000|2022-01-07 14:12:20|2411.59|2411.09|2411.47|2410.97|2411.59|2411.09|2411.34|2410.84|28
1641564750000|2022-01-07 14:12:30|2411.34|2410.84|2411.22|2410.72|2411.34|2410.84|2411.22|2410.72|8
1641564760000|2022-01-07 14:12:40|2411.09|2410.59|2410.97|2410.47|2411.09|2410.59|2410.97|2410.47|20
1641564770000|2022-01-07 14:12:50|2411.09|2410.59|2411.22|2410.72|2411.22|2410.72|2410.97|2410.47|17
1641564780000|2022-01-07 14:13:00|2411.09|2410.59|2411.22|2410.72|2411.22|2410.72|2410.97|2410.47|8
1641564790000|2022-01-07 14:13:10|2411.09|2410.59|2411.47|2410.97|2411.47|2410.97|2411.09|2410.59|25
1641564800000|2022-01-07 14:13:20|2411.34|2410.84|2410.97|2410.47|2411.47|2410.97|2410.97|2410.47|20
1641564810000|2022-01-07 14:13:30|2411.09|2410.59|2410.97|2410.47|2411.09|2410.59|2410.97|2410.47|13
1641564820000|2022-01-07 14:13:40|2411.22|2410.72|2411.22|2410.72|2411.34|2410.84|2411.22|2410.72|13
1641564830000|2022-01-07 14:13:50|2411.34|2410.84|2411.47|2410.97|2411.47|2410.97|2411.22|2410.72|17
1641564840000|2022-01-07 14:14:00|2411.22|2410.72|2411.97|2411.47|2411.97|2411.47|2411.22|2410.72|32
1641564850000|2022-01-07 14:14:10|2411.84|2411.34|2411.59|2411.09|2411.84|2411.34|2411.59|2411.09|13
1641564860000|2022-01-07 14:14:20|2411.47|2410.97|2411.47|2410.97|2411.72|2411.22|2411.47|2410.97|33
1641564870000|2022-01-07 14:14:30|2411.59|2411.09|2411.72|2411.22|2411.97|2411.47|2411.47|2410.97|6
1641564880000|2022-01-07 14:14:40|2411.97|2411.47|2412.22|2411.72|2412.22|2411.72|2411.97|2411.47|22
1641564890000|2022-01-07 14:14:50|2412.09|2411.59|2412.22|2411.72|2412.22|2411.72|2411.97|2411.47|10
1641564900000|2022-01-07 14:15:00|2412.34|2411.84|2412.84|2412.34|2413.09|2412.59|2412.34|2411.84|54
1641564910000|2022-01-07 14:15:10|2412.97|2412.47|2412.72|2412.22|2412.97|2412.47|2412.72|2412.22|13
1641564920000|2022-01-07 14:15:20|2412.47|2411.97|2412.72|2412.22|2412.72|2412.22|2412.34|2411.84|32
1641564930000|2022-01-07 14:15:30|2412.59|2412.09|2412.22|2411.72|2412.72|2412.22|2412.22|2411.72|44
1641564940000|2022-01-07 14:15:40|2412.34|2411.84|2412.72|2412.22|2412.72|2412.22|2412.34|2411.84|21
1641564950000|2022-01-07 14:15:50|2412.59|2412.09|2412.97|2412.47|2412.97|2412.47|2412.47|2411.97|25
1641564960000|2022-01-07 14:16:00|2412.84|2412.34|2412.72|2412.22|2412.84|2412.34|2412.72|2412.22|4
1641564970000|2022-01-07 14:16:10|2412.84|2412.34|2412.72|2412.22|2412.97|2412.47|2412.59|2412.09|13
1641564980000|2022-01-07 14:16:20|2412.59|2412.09|2412.97|2412.47|2412.97|2412.47|2412.59|2412.09|6
1641564990000|2022-01-07 14:16:30|2412.84|2412.34|2412.84|2412.34|2412.97|2412.47|2412.72|2412.22|11
1641565000000|2022-01-07 14:16:40|2412.72|2412.22|2412.72|2412.22|2412.97|2412.47|2412.59|2412.09|14
1641565010000|2022-01-07 14:16:50|2412.59|2412.09|2412.47|2411.97|2412.72|2412.22|2412.47|2411.97|4
1641565020000|2022-01-07 14:17:00|2412.34|2411.84|2411.97|2411.47|2412.47|2411.97|2411.97|2411.47|8
1641565030000|2022-01-07 14:17:10|2411.84|2411.34|2412.22|2411.72|2412.22|2411.72|2411.84|2411.34|23
1641565040000|2022-01-07 14:17:20|2412.09|2411.59|2412.22|2411.72|2412.22|2411.72|2411.97|2411.47|1
1641565050000|2022-01-07 14:17:30|2412.09|2411.59|2412.22|2411.72|2412.22|2411.72|2411.97|2411.47|3
1641565060000|2022-01-07 14:17:40|2412.34|2411.84|2411.97|2411.47|2412.47|2411.97|2411.84|2411.34|30
1641565070000|2022-01-07 14:17:50|2411.84|2411.34|2412.22|2411.72|2412.47|2411.97|2411.84|2411.34|16
1641565080000|2022-01-07 14:18:00|2412.34|2411.84|2412.22|2411.72|2412.47|2411.97|2412.09|2411.59|10
1641565090000|2022-01-07 14:18:10|2412.34|2411.84|2412.34|2411.84|2412.34|2411.84|2412.22|2411.72|7
1641565100000|2022-01-07 14:18:20|2412.47|2411.97|2412.47|2411.97|2412.47|2411.97|2412.22|2411.72|9
1641565110000|2022-01-07 14:18:30|2412.34|2411.84|2412.47|2411.97|2412.47|2411.97|2412.22|2411.72|9
1641565120000|2022-01-07 14:18:40|2412.72|2412.22|2412.97|2412.47|2413.22|2412.72|2412.72|2412.22|26
1641565130000|2022-01-07 14:18:50|2412.84|2412.34|2412.72|2412.22|2413.09|2412.59|2412.72|2412.22|6
1641565140000|2022-01-07 14:19:00|2412.47|2411.97|2412.22|2411.72|2412.47|2411.97|2412.22|2411.72|14
1641565150000|2022-01-07 14:19:10|2412.47|2411.97|2412.47|2411.97|2412.47|2411.97|2412.34|2411.84|13
1641565160000|2022-01-07 14:19:20|2412.34|2411.84|2412.47|2411.97|2412.47|2411.97|2412.34|2411.84|5
1641565170000|2022-01-07 14:19:30|2412.34|2411.84|2412.22|2411.72|2412.47|2411.97|2412.22|2411.72|5
1641565180000|2022-01-07 14:19:40|2412.34|2411.84|2412.22|2411.72|2412.34|2411.84|2411.97|2411.47|30
1641565190000|2022-01-07 14:19:50|2412.34|2411.84|2412.47|2411.97|2412.47|2411.97|2412.34|2411.84|9
1641565200000|2022-01-07 14:20:00|2412.34|2411.84|2412.22|2411.72|2412.47|2411.97|2412.22|2411.72|5
1641565210000|2022-01-07 14:20:10|2412.34|2411.84|2412.47|2411.97|2412.47|2411.97|2412.22|2411.72|10
1641565220000|2022-01-07 14:20:20|2412.34|2411.84|2412.22|2411.72|2412.47|2411.97|2412.22|2411.72|0
1641565230000|2022-01-07 14:20:30|2411.97|2411.47|2411.97|2411.47|2411.97|2411.47|2411.97|2411.47|3
1641565240000|2022-01-07 14:20:40|2411.84|2411.34|2411.97|2411.47|2411.97|2411.47|2411.72|2411.22|16
1641565250000|2022-01-07 14:20:50|||||||||5
1641565260000|2022-01-07 14:21:00|2411.84|2411.34|2412.22|2411.72|2412.22|2411.72|2411.72|2411.22|26
1641565270000|2022-01-07 14:21:10|2412.34|2411.84|2411.97|2411.47|2412.34|2411.84|2411.97|2411.47|6
1641565280000|2022-01-07 14:21:20|2411.84|2411.34|2411.97|2411.47|2411.97|2411.47|2411.84|2411.34|0
1641565290000|2022-01-07 14:21:30|2411.84|2411.34|2411.72|2411.22|2411.97|2411.47|2411.72|2411.22|4
1641565300000|2022-01-07 14:21:40|2411.84|2411.34|2411.72|2411.22|2411.97|2411.47|2411.72|2411.22|25
1641565320000|2022-01-07 14:22:00|2411.84|2411.34|2412.22|2411.72|2412.22|2411.72|2411.84|2411.34|25
1641565330000|2022-01-07 14:22:10|2412.34|2411.84|2412.34|2411.84|2412.47|2411.97|2412.22|2411.72|8
1641565340000|2022-01-07 14:22:20|2412.22|2411.72|2412.22|2411.72|2412.34|2411.84|2411.97|2411.47|19
1641565350000|2022-01-07 14:22:30|2411.97|2411.47|2411.72|2411.22|2411.97|2411.47|2411.72|2411.22|20
1641565360000|2022-01-07 14:22:40|||||||||6
1641565370000|2022-01-07 14:22:50|2411.59|2411.09|2411.72|2411.22|2411.72|2411.22|2411.59|2411.09|3
1641565380000|2022-01-07 14:23:00|2411.59|2411.09|2411.72|2411.22|2411.72|2411.22|2411.59|2411.09|3
1641565390000|2022-01-07 14:23:10|2411.59|2411.09|2411.72|2411.22|2411.72|2411.22|2411.47|2410.97|1
1641565400000|2022-01-07 14:23:20|2411.59|2411.09|2411.97|2411.47|2411.97|2411.47|2411.47|2410.97|16
1641565410000|2022-01-07 14:23:30|2411.84|2411.34|2411.97|2411.47|2411.97|2411.47|2411.72|2411.22|0
1641565420000|2022-01-07 14:23:40|2411.72|2411.22|2411.72|2411.22|2411.97|2411.47|2411.72|2411.22|29
1641565430000|2022-01-07 14:23:50|||||||||8
1641565440000|2022-01-07 14:24:00|2411.59|2411.09|2410.97|2410.47|2411.59|2411.09|2410.97|2410.47|37
1641565450000|2022-01-07 14:24:10|2410.84|2410.34|2411.22|2410.72|2411.22|2410.72|2410.72|2410.22|40
1641565460000|2022-01-07 14:24:20|2411.09|2410.59|2411.09|2410.59|2411.22|2410.72|2410.97|2410.47|3
1641565470000|2022-01-07 14:24:30|2411.22|2410.72|2411.09|2410.59|2411.22|2410.72|2410.97|2410.47|3
1641565480000|2022-01-07 14:24:40|2410.97|2410.47|2411.22|2410.72|2411.22|2410.72|2410.72|2410.22|29
1641565490000|2022-01-07 14:24:50|2411.09|2410.59|2410.97|2410.47|2411.09|2410.59|2410.97|2410.47|7
1641565500000|2022-01-07 14:25:00|2411.09|2410.59|2411.22|2410.72|2411.22|2410.72|2410.97|2410.47|33
1641565510000|2022-01-07 14:25:10|2411.34|2410.84|2411.72|2411.22|2411.72|2411.22|2411.34|2410.84|25
1641565520000|2022-01-07 14:25:20|2411.47|2410.97|2411.47|2410.97|2411.47|2410.97|2411.22|2410.72|20
1641565530000|2022-01-07 14:25:30|2411.59|2411.09|2411.72|2411.22|2411.72|2411.22|2411.47|2410.97|1
1641565540000|2022-01-07 14:25:40|2411.59|2411.09|2411.72|2411.22|2411.72|2411.22|2411.47|2410.97|11
1641565550000|2022-01-07 14:25:50|2411.84|2411.34|2411.97|2411.47|2411.97|2411.47|2411.84|2411.34|10
1641565560000|2022-01-07 14:26:00|2411.84|2411.34|2411.34|2410.84|2411.84|2411.34|2411.22|2410.72|41
1641565570000|2022-01-07 14:26:10|2411.47|2410.97|2410.97|2410.47|2411.47|2410.97|2410.97|2410.47|7
1641565580000|2022-01-07 14:26:20|2411.22|2410.72|2411.09|2410.59|2411.22|2410.72|2411.09|2410.59|16
1641565590000|2022-01-07 14:26:30|2411.22|2410.72|2411.09|2410.59|2411.22|2410.72|2410.72|2410.22|0
1641565600000|2022-01-07 14:26:40|2411.22|2410.72|2411.22|2410.72|2411.22|2410.72|2411.09|2410.59|14
1641565620000|2022-01-07 14:27:00|2411.47|2410.97|2410.97|2410.47|2411.47|2410.97|2410.97|2410.47|25
1641565630000|2022-01-07 14:27:10|2410.72|2410.22|2410.72|2410.22|2410.72|2410.22|2410.47|2409.97|43
1641565640000|2022-01-07 14:27:20|2410.59|2410.09|2410.47|2409.97|2410.59|2410.09|2410.47|2409.97|3
1641565650000|2022-01-07 14:27:30|2410.59|2410.09|2410.72|2410.22|2410.72|2410.22|2410.59|2410.09|11
1641565660000|2022-01-07 14:27:40|2410.59|2410.09|2410.72|2410.22|2410.84|2410.34|2410.59|2410.09|21
1641565670000|2022-01-07 14:27:50|2410.97|2410.47|2410.72|2410.22|2410.97|2410.47|2410.72|2410.22|12
1641565680000|2022-01-07 14:28:00|2410.84|2410.34|2411.97|2411.47|2411.97|2411.47|2410.72|2410.22|71
1641565690000|2022-01-07 14:28:10|2411.84|2411.34|2411.22|2410.72|2411.84|2411.34|2411.09|2410.59|4
1641565700000|2022-01-07 14:28:20|2411.09|2410.59|2410.72|2410.22|2411.22|2410.72|2410.72|2410.22|26
1641565710000|2022-01-07 14:28:30|2410.84|2410.34|2410.97|2410.47|2410.97|2410.47|2410.72|2410.22|6
1641565720000|2022-01-07 14:28:40|2410.84|2410.34|2411.09|2410.59|2411.09|2410.59|2410.72|2410.22|15
1641565730000|2022-01-07 14:28:50|2411.22|2410.72|2410.97|2410.47|2411.22|2410.72|2410.97|2410.47|0
1641565740000|2022-01-07 14:29:00|2410.84|2410.34|2410.72|2410.22|2410.84|2410.34|2410.72|2410.22|6
1641565750000|2022-01-07 14:29:10|2410.84|2410.34|2410.59|2410.09|2410.84|2410.34|2410.47|2409.97|30
1641565760000|2022-01-07 14:29:20|2410.72|2410.22|2410.47|2409.97|2410.72|2410.22|2410.47|2409.97|4
1641565770000|2022-01-07 14:29:30|2410.59|2410.09|2410.72|2410.22|2410.84|2410.34|2410.59|2410.09|24
1641565780000|2022-01-07 14:29:40|2410.84|2410.34|2411.09|2410.59|2411.09|2410.59|2410.72|2410.22|29
1641565790000|2022-01-07 14:29:50|2411.22|2410.72|2411.09|2410.59|2411.22|2410.72|2410.72|2410.22|23
1641565800000|2022-01-07 14:30:00|2411.22|2410.72|2412.09|2411.59|2412.34|2411.84|2411.22|2410.72|84
1641565810000|2022-01-07 14:30:10|2412.22|2411.72|2411.97|2411.47|2412.72|2412.22|2411.97|2411.47|89
1641565820000|2022-01-07 14:30:20|2411.72|2411.22|2412.22|2411.72|2412.22|2411.72|2411.22|2410.72|32
1641565830000|2022-01-07 14:30:30|2412.09|2411.59|2411.72|2411.22|2412.22|2411.72|2411.59|2411.09|20
1641565840000|2022-01-07 14:30:40|2411.47|2410.97|2410.97|2410.47|2411.59|2411.09|2410.47|2409.97|53
1641565850000|2022-01-07 14:30:50|2411.22|2410.72|2411.47|2410.97|2411.97|2411.47|2411.22|2410.72|48
1641565860000|2022-01-07 14:31:00|2411.22|2410.72|2411.47|2410.97|2411.47|2410.97|2411.22|2410.72|73
1641565870000|2022-01-07 14:31:10|2411.34|2410.84|2409.97|2409.47|2411.47|2410.97|2409.72|2409.22|54
1641565880000|2022-01-07 14:31:20|2409.84|2409.34|2409.72|2409.22|2410.22|2409.72|2409.72|2409.22|30
1641565890000|2022-01-07 14:31:30|2409.47|2408.97|2409.72|2409.22|2409.84|2409.34|2409.34|2408.84|44
1641565900000|2022-01-07 14:31:40|2409.59|2409.09|2409.72|2409.22|2410.34|2409.84|2409.59|2409.09|31
1641565910000|2022-01-07 14:31:50|2409.59|2409.09|2409.72|2409.22|2409.72|2409.22|2409.22|2408.72|56
1641565920000|2022-01-07 14:32:00|2409.84|2409.34|2409.72|2409.22|2409.84|2409.34|2409.22|2408.72|26
1641565930000|2022-01-07 14:32:10|2409.59|2409.09|2409.72|2409.22|2409.97|2409.47|2409.47|2408.97|22
1641565940000|2022-01-07 14:32:20|2409.59|2409.09|2409.47|2408.97|2409.72|2409.22|2409.47|2408.97|38
1641565950000|2022-01-07 14:32:30|2409.59|2409.09|2409.72|2409.22|2409.97|2409.47|2409.47|2408.97|6
1641565960000|2022-01-07 14:32:40|2409.59|2409.09|2409.34|2408.84|2409.72|2409.22|2409.22|2408.72|37
1641565970000|2022-01-07 14:32:50|2409.47|2408.97|2409.47|2408.97|2409.47|2408.97|2409.22|2408.72|17
1641565980000|2022-01-07 14:33:00|2409.72|2409.22|2410.47|2409.97|2410.72|2410.22|2409.72|2409.22|63
1641565990000|2022-01-07 14:33:10|2410.34|2409.84|2409.97|2409.47|2410.47|2409.97|2409.97|2409.47|25
1641566000000|2022-01-07 14:33:20|2410.09|2409.59|2409.97|2409.47|2410.72|2410.22|2409.97|2409.47|20
1641566010000|2022-01-07 14:33:30|2409.84|2409.34|2409.97|2409.47|2409.97|2409.47|2409.72|2409.22|16
1641566020000|2022-01-07 14:33:40|2409.84|2409.34|2408.97|2408.47|2409.84|2409.34|2408.72|2408.22|49
1641566030000|2022-01-07 14:33:50|2409.09|2408.59|2409.47|2408.97|2409.72|2409.22|2408.84|2408.34|10
1641566040000|2022-01-07 14:34:00|2409.34|2408.84|2409.22|2408.72|2409.47|2408.97|2408.97|2408.47|19
1641566050000|2022-01-07 14:34:10|2409.34|2408.84|2410.22|2409.72|2410.22|2409.72|2409.22|2408.72|23
1641566060000|2022-01-07 14:34:20|2410.34|2409.84|2410.22|2409.72|2410.47|2409.97|2410.22|2409.72|8
1641566070000|2022-01-07 14:34:30|2410.34|2409.84|2410.22|2409.72|2410.47|2409.97|2410.22|2409.72|28
1641566080000|2022-01-07 14:34:40|2409.97|2409.47|2408.84|2408.34|2409.97|2409.47|2408.72|2408.22|60
1641566090000|2022-01-07 14:34:50|2408.97|2408.47|2408.34|2407.84|2408.97|2408.47|2407.97|2407.47|50
1641566100000|2022-01-07 14:35:00|2408.22|2407.72|2408.22|2407.72|2408.22|2407.72|2407.72|2407.22|48
1641566110000|2022-01-07 14:35:10|2408.47|2407.97|2408.97|2408.47|2408.97|2408.47|2408.22|2407.72|21
1641566120000|2022-01-07 14:35:20|2408.84|2408.34|2408.72|2408.22|2408.97|2408.47|2408.72|2408.22|11
1641566130000|2022-01-07 14:35:30|2408.59|2408.09|2408.97|2408.47|2409.47|2408.97|2408.47|2407.97|28
1641566140000|2022-01-07 14:35:40|2409.09|2408.59|2407.97|2407.47|2409.22|2408.72|2407.97|2407.47|22
1641566150000|2022-01-07 14:35:50|2408.09|2407.59|2407.47|2406.97|2408.22|2407.72|2407.22|2406.72|25
1641566160000|2022-01-07 14:36:00|2407.72|2407.22|2408.59|2408.09|2408.72|2408.22|2407.72|2407.22|30
1641566170000|2022-01-07 14:36:10|2408.47|2407.97|2408.22|2407.72|2408.72|2408.22|2408.22|2407.72|29
1641566180000|2022-01-07 14:36:20|2408.34|2407.84|2408.47|2407.97|2408.59|2408.09|2408.22|2407.72|30
1641566190000|2022-01-07 14:36:30|2408.59|2408.09|2408.22|2407.72|2408.97|2408.47|2408.09|2407.59|50
1641566200000|2022-01-07 14:36:40|2407.72|2407.22|2407.97|2407.47|2408.22|2407.72|2407.72|2407.22|48
1641566210000|2022-01-07 14:36:50|2407.84|2407.34|2407.47|2406.97|2408.09|2407.59|2407.47|2406.97|19
1641566220000|2022-01-07 14:37:00|2407.59|2407.09|2407.47|2406.97|2407.97|2407.47|2407.22|2406.72|62
1641566230000|2022-01-07 14:37:10|2407.22|2406.72|2407.34|2406.84|2407.47|2406.97|2406.72|2406.22|63
1641566240000|2022-01-07 14:37:20|2407.22|2406.72|2407.22|2406.72|2407.47|2406.97|2406.97|2406.47|24
1641566250000|2022-01-07 14:37:30|2407.09|2406.59|2406.97|2406.47|2407.22|2406.72|2406.97|2406.47|31
1641566260000|2022-01-07 14:37:40|2406.72|2406.22|2406.97|2406.47|2406.97|2406.47|2406.47|2405.97|28
1641566270000|2022-01-07 14:37:50|2406.84|2406.34|2406.84|2406.34|2406.97|2406.47|2406.47|2405.97|17
1641566280000|2022-01-07 14:38:00|2406.72|2406.22|2407.47|2406.97|2407.72|2407.22|2406.72|2406.22|74
1641566290000|2022-01-07 14:38:10|2407.34|2406.84|2407.22|2406.72|2407.47|2406.97|2407.22|2406.72|27
1641566300000|2022-01-07 14:38:20|2406.97|2406.47|2407.22|2406.72|2407.22|2406.72|2406.72|2406.22|96
1641566310000|2022-01-07 14:38:30|2406.97|2406.47|2407.22|2406.72|2407.47|2406.97|2406.97|2406.47|6
1641566320000|2022-01-07 14:38:40|2407.34|2406.84|2407.97|2407.47|2408.09|2407.59|2407.34|2406.84|63
1641566330000|2022-01-07 14:38:50|2407.72|2407.22|2407.59|2407.09|2407.97|2407.47|2407.47|2406.97|31
1641566340000|2022-01-07 14:39:00|2407.47|2406.97|2407.72|2407.22|2407.72|2407.22|2406.97|2406.47|39
1641566350000|2022-01-07 14:39:10|2407.47|2406.97|2408.22|2407.72|2408.47|2407.97|2407.47|2406.97|18
1641566360000|2022-01-07 14:39:20|2408.34|2407.84|2408.72|2408.22|2408.97|2408.47|2408.22|2407.72|33
1641566370000|2022-01-07 14:39:30|2408.47|2407.97|2408.59|2408.09|2408.84|2408.34|2408.47|2407.97|23
1641566380000|2022-01-07 14:39:40|2408.72|2408.22|2408.84|2408.34|2408.97|2408.47|2408.47|2407.97|33
1641566390000|2022-01-07 14:39:50|2408.72|2408.22|2408.97|2408.47|2409.22|2408.72|2408.47|2407.97|98
1641566400000|2022-01-07 14:40:00|2409.09|2408.59|2408.34|2407.84|2409.22|2408.72|2408.22|2407.72|59
1641566410000|2022-01-07 14:40:10|2408.22|2407.72|2409.47|2408.97|2409.47|2408.97|2408.22|2407.72|35
1641566420000|2022-01-07 14:40:20|2409.59|2409.09|2409.47|2408.97|2409.72|2409.22|2409.47|2408.97|43
1641566430000|2022-01-07 14:40:30|2409.22|2408.72|2409.09|2408.59|2409.22|2408.72|2408.97|2408.47|37
1641566440000|2022-01-07 14:40:40|2409.22|2408.72|2409.22|2408.72|2409.47|2408.97|2409.09|2408.59|13
1641566450000|2022-01-07 14:40:50|2409.34|2408.84|2409.22|2408.72|2409.47|2408.97|2408.97|2408.47|55
1641566460000|2022-01-07 14:41:00|2409.47|2408.97|2410.22|2409.72|2410.22|2409.72|2409.47|2408.97|34
1641566470000|2022-01-07 14:41:10|2409.97|2409.47|2409.72|2409.22|2410.22|2409.72|2409.72|2409.22|21
1641566480000|2022-01-07 14:41:20|2409.59|2409.09|2409.84|2409.34|2409.97|2409.47|2409.47|2408.97|27
1641566490000|2022-01-07 14:41:30|2409.72|2409.22|2408.97|2408.47|2409.72|2409.22|2408.72|2408.22|64
1641566500000|2022-01-07 14:41:40|2408.84|2408.34|2409.22|2408.72|2409.22|2408.72|2408.72|2408.22|39
1641566510000|2022-01-07 14:41:50|2409.09|2408.59|2408.97|2408.47|2409.22|2408.72|2408.47|2407.97|47
1641566520000|2022-01-07 14:42:00|2409.09|2408.59|2409.47|2408.97|2409.47|2408.97|2409.09|2408.59|43
1641566530000|2022-01-07 14:42:10|2409.34|2408.84|2409.47|2408.97|2409.47|2408.97|2409.22|2408.72|23
1641566540000|2022-01-07 14:42:20|2409.34|2408.84|2408.97|2408.47|2409.47|2408.97|2408.84|2408.34|12
1641566550000|2022-01-07 14:42:30|2409.22|2408.72|2408.97|2408.47|2409.22|2408.72|2408.72|2408.22|19
1641566560000|2022-01-07 14:42:40|2409.22|2408.72|2409.47|2408.97|2409.47|2408.97|2409.22|2408.72|21
1641566570000|2022-01-07 14:42:50|2409.34|2408.84|2409.22|2408.72|2409.47|2408.97|2408.72|2408.22|57
1641566580000|2022-01-07 14:43:00|2409.09|2408.59|2409.59|2409.09|2409.72|2409.22|2409.09|2408.59|48
1641566590000|2022-01-07 14:43:10|2409.47|2408.97|2409.97|2409.47|2409.97|2409.47|2409.47|2408.97|42
1641566600000|2022-01-07 14:43:20|2410.09|2409.59|2410.22|2409.72|2410.34|2409.84|2409.97|2409.47|33
1641566610000|2022-01-07 14:43:30|2410.47|2409.97|2411.47|2410.97|2411.47|2410.97|2410.34|2409.84|73
1641566620000|2022-01-07 14:43:40|2411.34|2410.84|2411.22|2410.72|2411.47|2410.97|2411.22|2410.72|23
1641566630000|2022-01-07 14:43:50|2411.47|2410.97|2411.47|2410.97|2411.72|2411.22|2411.34|2410.84|63
1641566640000|2022-01-07 14:44:00|2411.34|2410.84|2411.72|2411.22|2411.72|2411.22|2411.34|2410.84|23
1641566650000|2022-01-07 14:44:10|2411.59|2411.09|2411.72|2411.22|2411.84|2411.34|2411.59|2411.09|39
1641566660000|2022-01-07 14:44:20|2411.84|2411.34|2412.22|2411.72|2412.22|2411.72|2411.84|2411.34|95
1641566670000|2022-01-07 14:44:30|2412.09|2411.59|2411.72|2411.22|2412.09|2411.59|2411.47|2410.97|13
1641566680000|2022-01-07 14:44:40|2412.22|2411.72|2411.72|2411.22|2412.22|2411.72|2411.72|2411.22|74
1641566690000|2022-01-07 14:44:50|2411.84|2411.34|2411.84|2411.34|2412.34|2411.84|2411.72|2411.22|88
1641566700000|2022-01-07 14:45:00|2411.72|2411.22|2411.97|2411.47|2411.97|2411.47|2411.72|2411.22|15
1641566710000|2022-01-07 14:45:10|2412.09|2411.59|2412.59|2412.09|2412.72|2412.22|2412.09|2411.59|66
1641566720000|2022-01-07 14:45:20|2412.47|2411.97|2412.72|2412.22|2412.84|2412.34|2412.47|2411.97|78
1641566730000|2022-01-07 14:45:30|2412.84|2412.34|2412.34|2411.84|2412.84|2412.34|2412.34|2411.84|16
1641566740000|2022-01-07 14:45:40|2412.22|2411.72|2412.47|2411.97|2412.47|2411.97|2412.22|2411.72|46
1641566750000|2022-01-07 14:45:50|2412.22|2411.72|2412.34|2411.84|2412.47|2411.97|2411.97|2411.47|55
1641566760000|2022-01-07 14:46:00|2412.47|2411.97|2412.72|2412.22|2412.97|2412.47|2412.47|2411.97|44
1641566770000|2022-01-07 14:46:10|2412.84|2412.34|2412.22|2411.72|2412.97|2412.47|2412.22|2411.72|22
1641566780000|2022-01-07 14:46:20|2412.34|2411.84|2412.47|2411.97|2412.47|2411.97|2412.22|2411.72|8
1641566790000|2022-01-07 14:46:30|2412.34|2411.84|2411.72|2411.22|2412.47|2411.97|2411.47|2410.97|60
1641566800000|2022-01-07 14:46:40|2411.59|2411.09|2411.72|2411.22|2411.72|2411.22|2411.47|2410.97|33
1641566810000|2022-01-07 14:46:50|2411.84|2411.34|2411.47|2410.97|2411.97|2411.47|2411.47|2410.97|18
1641566820000|2022-01-07 14:47:00|2411.22|2410.72|2410.72|2410.22|2411.22|2410.72|2410.47|2409.97|83
1641566830000|2022-01-07 14:47:10|2410.59|2410.09|2409.97|2409.47|2410.59|2410.09|2409.97|2409.47|70
1641566840000|2022-01-07 14:47:20|2409.84|2409.34|2409.47|2408.97|2410.09|2409.59|2409.47|2408.97|38
1641566850000|2022-01-07 14:47:30|2409.59|2409.09|2408.97|2408.47|2409.59|2409.09|2408.97|2408.47|33
1641566860000|2022-01-07 14:47:40|2409.09|2408.59|2409.22|2408.72|2409.47|2408.97|2409.09|2408.59|30
1641566870000|2022-01-07 14:47:50|2408.97|2408.47|2409.47|2408.97|2409.47|2408.97|2408.97|2408.47|18
1641566880000|2022-01-07 14:48:00|2409.34|2408.84|2408.97|2408.47|2409.47|2408.97|2408.97|2408.47|17
1641566890000|2022-01-07 14:48:10|2408.72|2408.22|2409.22|2408.72|2409.22|2408.72|2408.47|2407.97|82
1641566900000|2022-01-07 14:48:20|2409.09|2408.59|2409.72|2409.22|2409.72|2409.22|2408.97|2408.47|20
1641566910000|2022-01-07 14:48:30|2409.47|2408.97|2409.72|2409.22|2410.09|2409.59|2409.47|2408.97|24
1641566920000|2022-01-07 14:48:40|2409.59|2409.09|2409.72|2409.22|2409.97|2409.47|2409.59|2409.09|7
1641566930000|2022-01-07 14:48:50|2409.84|2409.34|2410.22|2409.72|2410.47|2409.97|2409.84|2409.34|73
1641566940000|2022-01-07 14:49:00|2410.09|2409.59|2409.97|2409.47|2410.22|2409.72|2409.84|2409.34|31
1641566950000|2022-01-07 14:49:10|2409.84|2409.34|2409.47|2408.97|2409.97|2409.47|2409.47|2408.97|23
1641566960000|2022-01-07 14:49:20|2409.34|2408.84|2409.47|2408.97|2409.72|2409.22|2409.22|2408.72|36
1641566970000|2022-01-07 14:49:30|2409.34|2408.84|2409.47|2408.97|2409.47|2408.97|2409.22|2408.72|18
1641566980000|2022-01-07 14:49:40|2409.34|2408.84|2409.47|2408.97|2409.84|2409.34|2409.22|2408.72|27
1641566990000|2022-01-07 14:49:50|2409.34|2408.84|2408.97|2408.47|2409.34|2408.84|2408.97|2408.47|20
1641567000000|2022-01-07 14:50:00|2409.09|2408.59|2409.59|2409.09|2409.72|2409.22|2409.09|2408.59|39
1641567010000|2022-01-07 14:50:10|2409.72|2409.22|2409.22|2408.72|2410.09|2409.59|2409.22|2408.72|48
1641567020000|2022-01-07 14:50:20|2408.97|2408.47|2408.97|2408.47|2409.22|2408.72|2408.72|2408.22|36
1641567030000|2022-01-07 14:50:30|2409.09|2408.59|2409.47|2408.97|2409.47|2408.97|2409.09|2408.59|39
1641567040000|2022-01-07 14:50:40|2409.34|2408.84|2409.34|2408.84|2409.47|2408.97|2409.22|2408.72|3
1641567050000|2022-01-07 14:50:50|2409.47|2408.97|2409.72|2409.22|2409.72|2409.22|2409.09|2408.59|47
1641567060000|2022-01-07 14:51:00|2409.84|2409.34|2410.47|2409.97|2410.47|2409.97|2409.72|2409.22|30
1641567070000|2022-01-07 14:51:10|2410.34|2409.84|2409.84|2409.34|2410.47|2409.97|2409.72|2409.22|43
1641567080000|2022-01-07 14:51:20|2409.72|2409.22|2409.47|2408.97|2409.72|2409.22|2409.34|2408.84|20
1641567090000|2022-01-07 14:51:30|2409.34|2408.84|2409.22|2408.72|2409.47|2408.97|2409.22|2408.72|58
1641567100000|2022-01-07 14:51:40|2409.34|2408.84|2409.22|2408.72|2409.47|2408.97|2409.22|2408.72|33
1641567110000|2022-01-07 14:51:50|2409.34|2408.84|2409.72|2409.22|2409.72|2409.22|2409.34|2408.84|19
1641567120000|2022-01-07 14:52:00|2409.59|2409.09|2409.72|2409.22|2409.72|2409.22|2409.47|2408.97|29
1641567130000|2022-01-07 14:52:10|2409.47|2408.97|2408.84|2408.34|2409.59|2409.09|2408.47|2407.97|82
1641567140000|2022-01-07 14:52:20|2408.72|2408.22|2409.22|2408.72|2409.22|2408.72|2408.72|2408.22|32
1641567150000|2022-01-07 14:52:30|2409.09|2408.59|2408.72|2408.22|2409.22|2408.72|2408.72|2408.22|12
1641567160000|2022-01-07 14:52:40|2408.84|2408.34|2408.59|2408.09|2408.84|2408.34|2408.47|2407.97|29
1641567170000|2022-01-07 14:52:50|2408.47|2407.97|2408.47|2407.97|2408.59|2408.09|2408.22|2407.72|40
1641567180000|2022-01-07 14:53:00|2408.59|2408.09|2408.97|2408.47|2409.22|2408.72|2408.59|2408.09|50
1641567190000|2022-01-07 14:53:10|2408.84|2408.34|2408.22|2407.72|2408.84|2408.34|2408.22|2407.72|48
1641567200000|2022-01-07 14:53:20|2408.34|2407.84|2408.47|2407.97|2408.72|2408.22|2408.34|2407.84|32
1641567210000|2022-01-07 14:53:30|2408.59|2408.09|2408.97|2408.47|2409.09|2408.59|2408.47|2407.97|32
1641567220000|2022-01-07 14:53:40|2409.09|2408.59|2408.97|2408.47|2409.09|2408.59|2408.72|2408.22|48
1641567230000|2022-01-07 14:53:50|2409.22|2408.72|2409.22|2408.72|2409.47|2408.97|2409.09|2408.59|75
1641567240000|2022-01-07 14:54:00|2409.34|2408.84|2409.47|2408.97|2409.72|2409.22|2409.22|2408.72|27
1641567250000|2022-01-07 14:54:10|2409.59|2409.09|2409.97|2409.47|2409.97|2409.47|2409.47|2408.97|43
1641567260000|2022-01-07 14:54:20|2410.09|2409.59|2410.34|2409.84|2410.34|2409.84|2410.09|2409.59|25
1641567270000|2022-01-07 14:54:30|2410.47|2409.97|2410.72|2410.22|2410.72|2410.22|2410.47|2409.97|33
1641567280000|2022-01-07 14:54:40|2410.47|2409.97|2410.47|2409.97|2410.72|2410.22|2410.22|2409.72|39
1641567290000|2022-01-07 14:54:50|2410.34|2409.84|2410.22|2409.72|2410.34|2409.84|2409.97|2409.47|52
1641567300000|2022-01-07 14:55:00|2410.09|2409.59|2409.97|2409.47|2410.22|2409.72|2409.72|2409.22|28
1641567310000|2022-01-07 14:55:10|2410.22|2409.72|2410.22|2409.72|2410.34|2409.84|2410.22|2409.72|35
1641567320000|2022-01-07 14:55:20|2410.34|2409.84|2409.72|2409.22|2410.47|2409.97|2409.72|2409.22|63
1641567330000|2022-01-07 14:55:30|2409.84|2409.34|2409.84|2409.34|2409.97|2409.47|2409.72|2409.22|73
1641567340000|2022-01-07 14:55:40|2409.97|2409.47|2409.97|2409.47|2409.97|2409.47|2409.72|2409.22|16
1641567350000|2022-01-07 14:55:50|2410.22|2409.72|2410.72|2410.22|2410.72|2410.22|2410.22|2409.72|75
1641567360000|2022-01-07 14:56:00|2410.59|2410.09|2410.47|2409.97|2410.72|2410.22|2410.22|2409.72|58
1641567370000|2022-01-07 14:56:10|2410.34|2409.84|2409.72|2409.22|2410.34|2409.84|2409.47|2408.97|43
1641567380000|2022-01-07 14:56:20|2409.97|2409.47|2409.84|2409.34|2409.97|2409.47|2409.72|2409.22|53
1641567390000|2022-01-07 14:56:30|2409.97|2409.47|2408.97|2408.47|2409.97|2409.47|2408.97|2408.47|45
1641567400000|2022-01-07 14:56:40|2408.72|2408.22|2408.97|2408.47|2409.09|2408.59|2408.72|2408.22|104
1641567410000|2022-01-07 14:56:50|2409.09|2408.59|2409.22|2408.72|2409.47|2408.97|2409.09|2408.59|24
1641567420000|2022-01-07 14:57:00|2408.97|2408.47|2409.22|2408.72|2409.47|2408.97|2408.97|2408.47|55
1641567430000|2022-01-07 14:57:10|2408.97|2408.47|2408.97|2408.47|2409.22|2408.72|2408.72|2408.22|73
1641567440000|2022-01-07 14:57:20|2409.09|2408.59|2409.22|2408.72|2409.47|2408.97|2409.09|2408.59|43
1641567450000|2022-01-07 14:57:30|2409.34|2408.84|2408.97|2408.47|2409.34|2408.84|2408.97|2408.47|33
1641567460000|2022-01-07 14:57:40|2408.72|2408.22|2408.47|2407.97|2408.72|2408.22|2408.47|2407.97|103
1641567470000|2022-01-07 14:57:50|2408.59|2408.09|2408.72|2408.22|2408.72|2408.22|2408.59|2408.09|16
1641567480000|2022-01-07 14:58:00|2408.97|2408.47|2408.97|2408.47|2409.22|2408.72|2408.72|2408.22|64
1641567490000|2022-01-07 14:58:10|2408.84|2408.34|2408.72|2408.22|2408.97|2408.47|2408.72|2408.22|23
1641567500000|2022-01-07 14:58:20|2408.97|2408.47|2408.97|2408.47|2408.97|2408.47|2408.72|2408.22|28
1641567510000|2022-01-07 14:58:30|2409.22|2408.72|2409.22|2408.72|2409.22|2408.72|2409.22|2408.72|46
1641567520000|2022-01-07 14:58:40|2409.09|2408.59|2409.22|2408.72|2409.22|2408.72|2408.97|2408.47|22
1641567530000|2022-01-07 14:58:50|2409.09|2408.59|2408.72|2408.22|2409.09|2408.59|2408.72|2408.22|54
1641567540000|2022-01-07 14:59:00|2408.97|2408.47|2409.09|2408.59|2409.09|2408.59|2408.97|2408.47|58
1641567550000|2022-01-07 14:59:10|2409.22|2408.72|2408.97|2408.47|2409.22|2408.72|2408.72|2408.22|69
1641567560000|2022-01-07 14:59:20|2408.72|2408.22|2408.22|2407.72|2408.72|2408.22|2408.22|2407.72|60
1641567570000|2022-01-07 14:59:30|2408.34|2407.84|2408.22|2407.72|2408.34|2407.84|2408.22|2407.72|49
1641567580000|2022-01-07 14:59:40|2408.34|2407.84|2408.22|2407.72|2408.34|2407.84|2408.22|2407.72|16
1641567590000|2022-01-07 14:59:50|2407.97|2407.47|2407.72|2407.22|2407.97|2407.47|2407.72|2407.22|178
1641567600000|2022-01-07 15:00:00|2407.84|2407.34|2407.59|2407.09|2408.22|2407.72|2407.47|2406.97|142
1641567610000|2022-01-07 15:00:10|2407.47|2406.97|2407.22|2406.72|2407.84|2407.34|2407.22|2406.72|57
1641567620000|2022-01-07 15:00:20|2407.09|2406.59|2406.97|2406.47|2407.22|2406.72|2406.97|2406.47|62
1641567630000|2022-01-07 15:00:30|2407.09|2406.59|2406.97|2406.47|2407.22|2406.72|2406.97|2406.47|52
1641567640000|2022-01-07 15:00:40|2407.09|2406.59|2406.97|2406.47|2407.22|2406.72|2406.97|2406.47|31
1641567660000|2022-01-07 15:01:00|2406.72|2406.22|2406.34|2405.84|2406.72|2406.22|2406.34|2405.84|113
1641567670000|2022-01-07 15:01:10|2406.47|2405.97|2406.22|2405.72|2406.47|2405.97|2405.97|2405.47|60
1641567680000|2022-01-07 15:01:20|2406.34|2405.84|2406.97|2406.47|2406.97|2406.47|2406.22|2405.72|101
1641567690000|2022-01-07 15:01:30|2407.09|2406.59|2406.72|2406.22|2407.09|2406.59|2406.72|2406.22|56
1641567700000|2022-01-07 15:01:40|2406.97|2406.47|2406.47|2405.97|2406.97|2406.47|2406.47|2405.97|46
1641567710000|2022-01-07 15:01:50|2406.72|2406.22|2406.97|2406.47|2406.97|2406.47|2406.59|2406.09|114
1641567720000|2022-01-07 15:02:00|2407.22|2406.72|2407.22|2406.72|2407.47|2406.97|2407.22|2406.72|79
1641567730000|2022-01-07 15:02:10|2407.34|2406.84|2407.22|2406.72|2407.47|2406.97|2407.22|2406.72|17
1641567740000|2022-01-07 15:02:20|2407.47|2406.97|2407.22|2406.72|2407.47|2406.97|2406.97|2406.47|69
1641567750000|2022-01-07 15:02:30|2407.09|2406.59|2407.09|2406.59|2407.22|2406.72|2406.97|2406.47|41
1641567760000|2022-01-07 15:02:40|2406.97|2406.47|2406.47|2405.97|2406.97|2406.47|2406.47|2405.97|36
1641567770000|2022-01-07 15:02:50|2406.59|2406.09|2406.72|2406.22|2406.72|2406.22|2406.59|2406.09|27
1641567780000|2022-01-07 15:03:00|2406.59|2406.09|2406.22|2405.72|2406.59|2406.09|2405.97|2405.47|94
1641567790000|2022-01-07 15:03:10|2406.09|2405.59|2405.97|2405.47|2406.22|2405.72|2405.97|2405.47|69
1641567800000|2022-01-07 15:03:20|2406.09|2405.59|2406.22|2405.72|2406.22|2405.72|2405.97|2405.47|34
1641567810000|2022-01-07 15:03:30|2405.97|2405.47|2406.09|2405.59|2406.22|2405.72|2405.97|2405.47|24
1641567820000|2022-01-07 15:03:40|2405.97|2405.47|2406.22|2405.72|2406.34|2405.84|2405.97|2405.47|50
1641567830000|2022-01-07 15:03:50|2406.34|2405.84|2406.22|2405.72|2406.47|2405.97|2406.22|2405.72|20
1641567840000|2022-01-07 15:04:00|2406.09|2405.59|2406.22|2405.72|2406.22|2405.72|2405.97|2405.47|26
1641567850000|2022-01-07 15:04:10|2406.47|2405.97|2405.97|2405.47|2406.47|2405.97|2405.97|2405.47|32
1641567860000|2022-01-07 15:04:20|2405.84|2405.34|2405.84|2405.34|2405.97|2405.47|2405.72|2405.22|43
1641567870000|2022-01-07 15:04:30|2405.72|2405.22|2405.72|2405.22|2405.97|2405.47|2405.59|2405.09|123
1641567880000|2022-01-07 15:04:40|2405.47|2404.97|2405.47|2404.97|2405.72|2405.22|2405.47|2404.97|71
1641567890000|2022-01-07 15:04:50|2405.22|2404.72|2405.22|2404.72|2405.22|2404.72|2405.22|2404.72|28
1641567900000|2022-01-07 15:05:00|2404.97|2404.47|2404.47|2403.97|2404.97|2404.47|2404.47|2403.97|76
1641567910000|2022-01-07 15:05:10|2404.34|2403.84|2404.34|2403.84|2404.47|2403.97|2404.22|2403.72|60
1641567920000|2022-01-07 15:05:20|2404.22|2403.72|2403.97|2403.47|2404.22|2403.72|2403.97|2403.47|101
1641567930000|2022-01-07 15:05:30|2403.72|2403.22|2404.09|2403.59|2404.22|2403.72|2403.72|2403.22|58
1641567940000|2022-01-07 15:05:40|2404.22|2403.72|2404.22|2403.72|2404.34|2403.84|2404.22|2403.72|36
1641567950000|2022-01-07 15:05:50|2403.97|2403.47|2403.97|2403.47|2404.09|2403.59|2403.97|2403.47|77
1641567960000|2022-01-07 15:06:00|2403.72|2403.22|2403.47|2402.97|2403.72|2403.22|2403.47|2402.97|77
1641567970000|2022-01-07 15:06:10|2403.34|2402.84|2402.22|2401.72|2403.34|2402.84|2402.22|2401.72|410
1641567980000|2022-01-07 15:06:20|2401.97|2401.47|2402.22|2401.72|2402.47|2401.97|2401.97|2401.47|120
1641567990000|2022-01-07 15:06:30|||||||||29
1641568000000|2022-01-07 15:06:40|2401.97|2401.47|2402.22|2401.72|2402.22|2401.72|2401.97|2401.47|15
1641568010000|2022-01-07 15:06:50|2402.34|2401.84|2402.72|2402.22|2402.72|2402.22|2402.34|2401.84|83
1641568020000|2022-01-07 15:07:00|2402.47|2401.97|2402.72|2402.22|2402.72|2402.22|2402.47|2401.97|104
1641568030000|2022-01-07 15:07:10|2402.97|2402.47|2402.97|2402.47|2402.97|2402.47|2402.72|2402.22|26
1641568040000|2022-01-07 15:07:20|2402.84|2402.34|2402.72|2402.22|2402.84|2402.34|2402.72|2402.22|65
1641568050000|2022-01-07 15:07:30|2402.59|2402.09|2402.47|2401.97|2402.72|2402.22|2402.22|2401.72|66
1641568060000|2022-01-07 15:07:40|||||||||18
1641568070000|2022-01-07 15:07:50|2402.22|2401.72|2402.47|2401.97|2402.47|2401.97|2402.22|2401.72|79
1641568080000|2022-01-07 15:08:00|2402.34|2401.84|2402.22|2401.72|2402.47|2401.97|2402.22|2401.72|24
1641568090000|2022-01-07 15:08:10|2401.97|2401.47|2401.84|2401.34|2402.22|2401.72|2401.72|2401.22|106
1641568100000|2022-01-07 15:08:20|2401.72|2401.22|2401.72|2401.22|2401.84|2401.34|2401.47|2400.97|91
1641568110000|2022-01-07 15:08:30|2401.97|2401.47|2401.72|2401.22|2401.97|2401.47|2401.72|2401.22|44
1641568120000|2022-01-07 15:08:40|2401.59|2401.09|2401.72|2401.22|2401.97|2401.47|2401.47|2400.97|55
1641568130000|2022-01-07 15:08:50|2401.97|2401.47|2401.72|2401.22|2401.97|2401.47|2401.72|2401.22|8
1641568140000|2022-01-07 15:09:00|2401.59|2401.09|2401.47|2400.97|2401.72|2401.22|2401.47|2400.97|102
1641568150000|2022-01-07 15:09:10|2401.59|2401.09|2401.72|2401.22|2401.72|2401.22|2401.47|2400.97|35
1641568160000|2022-01-07 15:09:20|2401.59|2401.09|2401.72|2401.22|2401.84|2401.34|2401.47|2400.97|40
1641568170000|2022-01-07 15:09:30|2401.47|2400.97|2401.47|2400.97|2401.72|2401.22|2401.22|2400.72|162
1641568180000|2022-01-07 15:09:40|2401.22|2400.72|2401.22|2400.72|2401.22|2400.72|2401.09|2400.59|27
1641568190000|2022-01-07 15:09:50|2401.47|2400.97|2400.97|2400.47|2401.47|2400.97|2400.97|2400.47|142
1641568200000|2022-01-07 15:10:00|2401.28|2400.78|2401.03|2400.53|2401.28|2400.78|2401.03|2400.53|63
1641568210000|2022-01-07 15:10:10|2400.9|2400.4|2400.53|2400.03|2400.9|2400.4|2400.53|2400.03|90
1641568220000|2022-01-07 15:10:20|2400.78|2400.28|2401.03|2400.53|2401.03|2400.53|2400.78|2400.28|84
1641568230000|2022-01-07 15:10:30|2400.9|2400.4|2400.78|2400.28|2401.03|2400.53|2400.53|2400.03|86
1641568240000|2022-01-07 15:10:40|2400.65|2400.15|2401.03|2400.53|2401.28|2400.78|2400.53|2400.03|78
1641568250000|2022-01-07 15:10:50|2401.15|2400.65|2401.4|2400.9|2401.53|2401.03|2401.15|2400.65|86
1641568260000|2022-01-07 15:11:00|2401.53|2401.03|2401.53|2401.03|2401.53|2401.03|2401.28|2400.78|19
1641568270000|2022-01-07 15:11:10|2401.4|2400.9|2401.4|2400.9|2401.53|2401.03|2401.28|2400.78|52
1641568280000|2022-01-07 15:11:20|2401.28|2400.78|2402.28|2401.78|2402.28|2401.78|2401.28|2400.78|71
1641568290000|2022-01-07 15:11:30|2402.53|2402.03|2402.28|2401.78|2402.53|2402.03|2402.28|2401.78|66
1641568300000|2022-01-07 15:11:40|2402.4|2401.9|2402.78|2402.28|2402.78|2402.28|2402.4|2401.9|66
1641568310000|2022-01-07 15:11:50|2402.65|2402.15|2402.53|2402.03|2402.65|2402.15|2402.28|2401.78|63
1641568320000|2022-01-07 15:12:00|2402.78|2402.28|2403.03|2402.53|2403.28|2402.78|2402.78|2402.28|98
1641568330000|2022-01-07 15:12:10|2402.9|2402.4|2402.65|2402.15|2403.03|2402.53|2402.65|2402.15|59
1641568340000|2022-01-07 15:12:20|2402.78|2402.28|2402.78|2402.28|2402.78|2402.28|2402.65|2402.15|28
1641568350000|2022-01-07 15:12:30|2403.03|2402.53|2403.28|2402.78|2403.28|2402.78|2403.03|2402.53|23
1641568360000|2022-01-07 15:12:40|2403.15|2402.65|2403.03|2402.53|2403.28|2402.78|2403.03|2402.53|34
1641568370000|2022-01-07 15:12:50|2402.78|2402.28|2403.03|2402.53|2403.03|2402.53|2402.78|2402.28|40
1641568380000|2022-01-07 15:13:00|2403.53|2403.03|2403.53|2403.03|2403.53|2403.03|2403.28|2402.78|106
1641568390000|2022-01-07 15:13:10|2403.4|2402.9|2403.03|2402.53|2403.4|2402.9|2403.03|2402.53|18
1641568400000|2022-01-07 15:13:20|2402.78|2402.28|2403.03|2402.53|2403.03|2402.53|2402.78|2402.28|43
1641568410000|2022-01-07 15:13:30|2403.15|2402.65|2403.03|2402.53|2403.28|2402.78|2403.03|2402.53|22
1641568420000|2022-01-07 15:13:40|2402.78|2402.28|2403.03|2402.53|2403.03|2402.53|2402.78|2402.28|17
1641568430000|2022-01-07 15:13:50|2402.9|2402.4|2402.9|2402.4|2403.03|2402.53|2402.9|2402.4|26
1641568440000|2022-01-07 15:14:00|2402.78|2402.28|2403.03|2402.53|2403.03|2402.53|2402.78|2402.28|8
1641568450000|2022-01-07 15:14:10|2402.9|2402.4|2402.15|2401.65|2402.9|2402.4|2402.15|2401.65|36
1641568460000|2022-01-07 15:14:20|2402.03|2401.53|2402.4|2401.9|2402.4|2401.9|2402.03|2401.53|74
1641568470000|2022-01-07 15:14:30|2402.53|2402.03|2402.4|2401.9|2402.78|2402.28|2402.28|2401.78|50
1641568480000|2022-01-07 15:14:40|2402.53|2402.03|2402.28|2401.78|2402.53|2402.03|2402.15|2401.65|117
1641568490000|2022-01-07 15:14:50|2402.15|2401.65|2402.4|2401.9|2402.53|2402.03|2402.15|2401.65|34
1641568500000|2022-01-07 15:15:00|2402.28|2401.78|2402.53|2402.03|2402.53|2402.03|2402.28|2401.78|85
1641568510000|2022-01-07 15:15:10|2402.4|2401.9|2402.28|2401.78|2402.53|2402.03|2402.28|2401.78|20
1641568520000|2022-01-07 15:15:20|2402.15|2401.65|2402.28|2401.78|2402.4|2401.9|2402.15|2401.65|62
1641568530000|2022-01-07 15:15:30|2402.15|2401.65|2402.28|2401.78|2402.28|2401.78|2402.03|2401.53|306
1641568540000|2022-01-07 15:15:40|2402.03|2401.53|2401.78|2401.28|2402.03|2401.53|2401.53|2401.03|70
1641568550000|2022-01-07 15:15:50|2402.03|2401.53|2401.78|2401.28|2402.03|2401.53|2401.78|2401.28|49
1641568560000|2022-01-07 15:16:00|2401.53|2401.03|2401.53|2401.03|2401.53|2401.03|2401.28|2400.78|68
1641568570000|2022-01-07 15:16:10|2401.4|2400.9|2401.53|2401.03|2401.53|2401.03|2401.4|2400.9|14
1641568580000|2022-01-07 15:16:20|2401.78|2401.28|2401.53|2401.03|2401.78|2401.28|2401.53|2401.03|34
1641568590000|2022-01-07 15:16:30|2401.78|2401.28|2401.65|2401.15|2401.78|2401.28|2401.53|2401.03|12
1641568600000|2022-01-07 15:16:40|2401.53|2401.03|2401.78|2401.28|2401.78|2401.28|2401.53|2401.03|12
1641568610000|2022-01-07 15:16:50|2401.9|2401.4|2402.03|2401.53|2402.28|2401.78|2401.9|2401.4|82
1641568620000|2022-01-07 15:17:00|2401.9|2401.4|2401.78|2401.28|2402.03|2401.53|2401.53|2401.03|36
1641568630000|2022-01-07 15:17:10|2401.9|2401.4|2401.78|2401.28|2402.03|2401.53|2401.78|2401.28|38
1641568640000|2022-01-07 15:17:20|2401.9|2401.4|2402.53|2402.03|2402.78|2402.28|2401.78|2401.28|80
1641568650000|2022-01-07 15:17:30|2402.65|2402.15|2402.28|2401.78|2402.78|2402.28|2402.15|2401.65|25
1641568660000|2022-01-07 15:17:40|2402.4|2401.9|2402.28|2401.78|2402.53|2402.03|2402.03|2401.53|24
1641568670000|2022-01-07 15:17:50|2402.15|2401.65|2402.53|2402.03|2402.53|2402.03|2402.15|2401.65|49
1641568680000|2022-01-07 15:18:00|2402.65|2402.15|2402.28|2401.78|2402.65|2402.15|2402.28|2401.78|44
1641568690000|2022-01-07 15:18:10|2402.53|2402.03|2402.4|2401.9|2402.53|2402.03|2402.28|2401.78|30
1641568700000|2022-01-07 15:18:20|2402.53|2402.03|2402.28|2401.78|2402.53|2402.03|2402.28|2401.78|12
1641568710000|2022-01-07 15:18:30|2402.15|2401.65|2402.53|2402.03|2402.53|2402.03|2402.03|2401.53|76
1641568720000|2022-01-07 15:18:40|2402.78|2402.28|2402.53|2402.03|2402.78|2402.28|2402.4|2401.9|24
1641568730000|2022-01-07 15:18:50|2402.28|2401.78|2402.65|2402.15|2402.65|2402.15|2402.28|2401.78|16
1641568740000|2022-01-07 15:19:00|2402.53|2402.03|2402.28|2401.78|2402.53|2402.03|2402.15|2401.65|63
1641568750000|2022-01-07 15:19:10|2402.15|2401.65|2401.28|2400.78|2402.28|2401.78|2401.28|2400.78|43
1641568760000|2022-01-07 15:19:20|2401.15|2400.65|2400.9|2400.4|2401.28|2400.78|2400.78|2400.28|39
1641568770000|2022-01-07 15:19:30|2400.78|2400.28|2401.28|2400.78|2401.4|2400.9|2400.78|2400.28|41
1641568780000|2022-01-07 15:19:40|2401.15|2400.65|2401.03|2400.53|2401.28|2400.78|2401.03|2400.53|2
1641568790000|2022-01-07 15:19:50|2401.15|2400.65|2401.03|2400.53|2401.4|2400.9|2401.03|2400.53|31
1641568800000|2022-01-07 15:20:00|2401.15|2400.65|2400.78|2400.28|2401.28|2400.78|2400.78|2400.28|58
1641568810000|2022-01-07 15:20:10|2400.9|2400.4|2401.03|2400.53|2401.03|2400.53|2400.78|2400.28|20
1641568820000|2022-01-07 15:20:20|2401.15|2400.65|2401.15|2400.65|2401.28|2400.78|2401.03|2400.53|26
1641568830000|2022-01-07 15:20:30|2401.03|2400.53|2401.53|2401.03|2401.78|2401.28|2401.03|2400.53|38
1641568840000|2022-01-07 15:20:40|2401.65|2401.15|2401.78|2401.28|2401.78|2401.28|2401.53|2401.03|26
1641568850000|2022-01-07 15:20:50|2401.65|2401.15|2401.28|2400.78|2401.65|2401.15|2401.28|2400.78|12
1641568860000|2022-01-07 15:21:00|2401.03|2400.53|2400.78|2400.28|2401.03|2400.53|2400.53|2400.03|63
1641568870000|2022-01-07 15:21:10|2400.65|2400.15|2400.28|2399.78|2400.78|2400.28|2400.28|2399.78|31
1641568880000|2022-01-07 15:21:20|2400.15|2399.65|2400.03|2399.53|2400.15|2399.65|2399.78|2399.28|79
1641568890000|2022-01-07 15:21:30|2400.28|2399.78|2400.53|2400.03|2400.53|2400.03|2400.28|2399.78|57
1641568900000|2022-01-07 15:21:40|2400.78|2400.28|2401.03|2400.53|2401.03|2400.53|2400.78|2400.28|51
1641568910000|2022-01-07 15:21:50|2400.9|2400.4|2401.03|2400.53|2401.15|2400.65|2400.9|2400.4|32
1641568920000|2022-01-07 15:22:00|2401.28|2400.78|2400.78|2400.28|2401.28|2400.78|2400.78|2400.28|53
1641568930000|2022-01-07 15:22:10|2400.65|2400.15|2401.03|2400.53|2401.03|2400.53|2400.53|2400.03|23
1641568940000|2022-01-07 15:22:20|2400.9|2400.4|2401.03|2400.53|2401.03|2400.53|2400.78|2400.28|21
1641568950000|2022-01-07 15:22:30|2401.15|2400.65|2402.28|2401.78|2402.28|2401.78|2401.15|2400.65|47
1641568960000|2022-01-07 15:22:40|2402.15|2401.65|2401.9|2401.4|2402.15|2401.65|2401.78|2401.28|36
1641568970000|2022-01-07 15:22:50|2402.03|2401.53|2402.03|2401.53|2402.03|2401.53|2401.78|2401.28|19
1641568980000|2022-01-07 15:23:00|2402.28|2401.78|2402.03|2401.53|2402.28|2401.78|2401.78|2401.28|36
1641568990000|2022-01-07 15:23:10|2402.28|2401.78|2402.03|2401.53|2402.28|2401.78|2402.03|2401.53|28
1641569000000|2022-01-07 15:23:20|2401.9|2401.4|2401.53|2401.03|2401.9|2401.4|2401.53|2401.03|10
1641569010000|2022-01-07 15:23:30|2401.28|2400.78|2401.53|2401.03|2401.53|2401.03|2401.28|2400.78|28
1641569020000|2022-01-07 15:23:40|2401.78|2401.28|2401.53|2401.03|2401.78|2401.28|2401.28|2400.78|23
1641569030000|2022-01-07 15:23:50|2401.65|2401.15|2401.53|2401.03|2401.65|2401.15|2401.53|2401.03|15
1641569040000|2022-01-07 15:24:00|2401.28|2400.78|2401.03|2400.53|2401.28|2400.78|2401.03|2400.53|24
1641569050000|2022-01-07 15:24:10|2401.28|2400.78|2401.03|2400.53|2401.53|2401.03|2401.03|2400.53|25
1641569060000|2022-01-07 15:24:20|2401.15|2400.65|2401.9|2401.4|2402.03|2401.53|2401.15|2400.65|34
1641569070000|2022-01-07 15:24:30|2402.03|2401.53|2401.78|2401.28|2402.03|2401.53|2401.78|2401.28|25
1641569080000|2022-01-07 15:24:40|2401.53|2401.03|2401.03|2400.53|2401.53|2401.03|2401.03|2400.53|75
1641569090000|2022-01-07 15:24:50|2401.15|2400.65|2401.53|2401.03|2401.53|2401.03|2401.03|2400.53|23
1641569100000|2022-01-07 15:25:00|2401.4|2400.9|2401.78|2401.28|2401.78|2401.28|2401.28|2400.78|48
1641569110000|2022-01-07 15:25:10|2401.9|2401.4|2402.28|2401.78|2402.28|2401.78|2401.9|2401.4|27
1641569120000|2022-01-07 15:25:20|2402.4|2401.9|2402.4|2401.9|2402.53|2402.03|2402.28|2401.78|44
1641569130000|2022-01-07 15:25:30|2402.53|2402.03|2402.78|2402.28|2402.78|2402.28|2402.28|2401.78|28
1641569140000|2022-01-07 15:25:40|2402.53|2402.03|2402.65|2402.15|2402.78|2402.28|2402.53|2402.03|42
1641569150000|2022-01-07 15:25:50|2402.78|2402.28|2402.78|2402.28|2402.9|2402.4|2402.65|2402.15|41
1641569160000|2022-01-07 15:26:00|2402.65|2402.15|2403.4|2402.9|2403.53|2403.03|2402.65|2402.15|62
1641569170000|2022-01-07 15:26:10|2403.53|2403.03|2403.53|2403.03|2403.53|2403.03|2403.53|2403.03|4
1641569180000|2022-01-07 15:26:20|2403.78|2403.28|2404.03|2403.53|2404.03|2403.53|2403.78|2403.28|50
1641569190000|2022-01-07 15:26:30|2403.78|2403.28|2403.78|2403.28|2403.78|2403.28|2403.53|2403.03|38
1641569200000|2022-01-07 15:26:40|2403.53|2403.03|2403.53|2403.03|2403.65|2403.15|2403.53|2403.03|16
1641569210000|2022-01-07 15:26:50|2403.4|2402.9|2403.28|2402.78|2403.53|2403.03|2403.28|2402.78|14
1641569220000|2022-01-07 15:27:00|2403.03|2402.53|2403.53|2403.03|2403.53|2403.03|2403.03|2402.53|58
1641569230000|2022-01-07 15:27:10|2403.78|2403.28|2403.53|2403.03|2403.78|2403.28|2403.28|2402.78|27
1641569240000|2022-01-07 15:27:20|2403.65|2403.15|2403.53|2403.03|2403.78|2403.28|2403.53|2403.03|15
1641569250000|2022-01-07 15:27:30|2403.15|2402.65|2403.28|2402.78|2403.28|2402.78|2403.15|2402.65|30
1641569260000|2022-01-07 15:27:40|2403.03|2402.53|2403.28|2402.78|2403.28|2402.78|2403.03|2402.53|14
1641569270000|2022-01-07 15:27:50|2403.15|2402.65|2403.03|2402.53|2403.28|2402.78|2403.03|2402.53|14
1641569280000|2022-01-07 15:28:00|2402.9|2402.4|2402.9|2402.4|2403.03|2402.53|2402.78|2402.28|35
1641569290000|2022-01-07 15:28:10|2403.03|2402.53|2403.03|2402.53|2403.03|2402.53|2402.78|2402.28|2
1641569300000|2022-01-07 15:28:20|2403.15|2402.65|2403.28|2402.78|2403.53|2403.03|2403.15|2402.65|45
1641569310000|2022-01-07 15:28:30|2403.15|2402.65|2403.28|2402.78|2403.28|2402.78|2403.03|2402.53|3
1641569320000|2022-01-07 15:28:40|2403.15|2402.65|2403.03|2402.53|2403.15|2402.65|2402.78|2402.28|34
1641569330000|2022-01-07 15:28:50|2402.9|2402.4|2402.53|2402.03|2402.9|2402.4|2402.53|2402.03|27
1641569340000|2022-01-07 15:29:00|2402.4|2401.9|2401.78|2401.28|2402.4|2401.9|2401.78|2401.28|51
1641569350000|2022-01-07 15:29:10|2402.03|2401.53|2401.9|2401.4|2402.03|2401.53|2401.9|2401.4|23
1641569360000|2022-01-07 15:29:20|2401.78|2401.28|2401.78|2401.28|2402.03|2401.53|2401.78|2401.28|13
1641569370000|2022-01-07 15:29:30|2401.65|2401.15|2401.9|2401.4|2401.9|2401.4|2401.53|2401.03|41
1641569380000|2022-01-07 15:29:40|2402.03|2401.53|2402.28|2401.78|2402.53|2402.03|2402.03|2401.53|44
1641569390000|2022-01-07 15:29:50|2402.4|2401.9|2402.28|2401.78|2402.53|2402.03|2402.28|2401.78|18
1641569400000|2022-01-07 15:30:00|2402.03|2401.53|2401.78|2401.28|2402.03|2401.53|2401.53|2401.03|15
1641569410000|2022-01-07 15:30:10|2401.65|2401.15|2402.28|2401.78|2402.28|2401.78|2401.53|2401.03|44
1641569420000|2022-01-07 15:30:20|2402.15|2401.65|2402.4|2401.9|2402.4|2401.9|2401.78|2401.28|28
1641569430000|2022-01-07 15:30:30|2402.53|2402.03|2402.28|2401.78|2402.53|2402.03|2402.28|2401.78|25
1641569440000|2022-01-07 15:30:40|2402.53|2402.03|2402.53|2402.03|2402.78|2402.28|2402.53|2402.03|25
1641569450000|2022-01-07 15:30:50|2402.65|2402.15|2403.28|2402.78|2403.28|2402.78|2402.65|2402.15|27
1641569460000|2022-01-07 15:31:00|2403.15|2402.65|2403.28|2402.78|2403.28|2402.78|2403.03|2402.53|12
1641569470000|2022-01-07 15:31:10|2403.15|2402.65|2403.28|2402.78|2403.28|2402.78|2403.15|2402.65|0
1641569480000|2022-01-07 15:31:20|2403.15|2402.65|2403.15|2402.65|2403.28|2402.78|2403.03|2402.53|35
1641569490000|2022-01-07 15:31:30|2403.28|2402.78|2402.53|2402.03|2403.28|2402.78|2402.53|2402.03|19
1641569500000|2022-01-07 15:31:40|2402.78|2402.28|2402.53|2402.03|2402.78|2402.28|2402.53|2402.03|10
1641569510000|2022-01-07 15:31:50|||||||||5
1641569520000|2022-01-07 15:32:00|2402.4|2401.9|2402.28|2401.78|2402.4|2401.9|2402.03|2401.53|63
1641569530000|2022-01-07 15:32:10|2402.03|2401.53|2402.78|2402.28|2402.78|2402.28|2402.03|2401.53|48
1641569540000|2022-01-07 15:32:20|2402.65|2402.15|2403.28|2402.78|2403.28|2402.78|2402.53|2402.03|70
1641569550000|2022-01-07 15:32:30|2403.15|2402.65|2403.03|2402.53|2403.28|2402.78|2403.03|2402.53|19
1641569560000|2022-01-07 15:32:40|2403.28|2402.78|2403.53|2403.03|2403.65|2403.15|2403.03|2402.53|31
1641569570000|2022-01-07 15:32:50|2403.65|2403.15|2403.78|2403.28|2403.78|2403.28|2403.53|2403.03|4
1641569580000|2022-01-07 15:33:00|2403.9|2403.4|2403.78|2403.28|2404.03|2403.53|2403.78|2403.28|34
1641569590000|2022-01-07 15:33:10|2403.53|2403.03|2403.28|2402.78|2403.53|2403.03|2403.28|2402.78|36
1641569600000|2022-01-07 15:33:20|||||||||26
1641569610000|2022-01-07 15:33:30|2403.53|2403.03|2403.53|2403.03|2403.53|2403.03|2403.4|2402.9|21
1641569620000|2022-01-07 15:33:40|2403.28|2402.78|2403.28|2402.78|2403.28|2402.78|2403.03|2402.53|32
1641569630000|2022-01-07 15:33:50|2403.15|2402.65|2403.28|2402.78|2403.28|2402.78|2403.15|2402.65|0
1641569640000|2022-01-07 15:34:00|2403.15|2402.65|2403.53|2403.03|2403.53|2403.03|2403.03|2402.53|56
1641569650000|2022-01-07 15:34:10|2403.4|2402.9|2403.28|2402.78|2403.53|2403.03|2403.28|2402.78|6
1641569660000|2022-01-07 15:34:20|2403.4|2402.9|2403.53|2403.03|2403.53|2403.03|2403.4|2402.9|18
1641569670000|2022-01-07 15:34:30|2403.4|2402.9|2403.03|2402.53|2403.4|2402.9|2403.03|2402.53|29
1641569680000|2022-01-07 15:34:40|2402.78|2402.28|2402.78|2402.28|2402.78|2402.28|2402.65|2402.15|14
1641569690000|2022-01-07 15:34:50|2402.65|2402.15|2402.53|2402.03|2402.78|2402.28|2402.53|2402.03|30
1641569700000|2022-01-07 15:35:00|2402.78|2402.28|2402.53|2402.03|2402.78|2402.28|2402.53|2402.03|32
1641569710000|2022-01-07 15:35:10|2402.78|2402.28|2402.78|2402.28|2402.78|2402.28|2402.78|2402.28|8
1641569720000|2022-01-07 15:35:20|2402.9|2402.4|2402.78|2402.28|2403.03|2402.53|2402.78|2402.28|59
1641569730000|2022-01-07 15:35:30|||||||||5
1641569740000|2022-01-07 15:35:40|2402.9|2402.4|2402.78|2402.28|2403.03|2402.53|2402.53|2402.03|65
1641569750000|2022-01-07 15:35:50|2403.03|2402.53|2403.03|2402.53|2403.03|2402.53|2403.03|2402.53|68
1641569760000|2022-01-07 15:36:00|2403.15|2402.65|2403.03|2402.53|2403.15|2402.65|2403.03|2402.53|2
1641569770000|2022-01-07 15:36:10|2402.9|2402.4|2402.53|2402.03|2402.9|2402.4|2402.53|2402.03|86
1641569780000|2022-01-07 15:36:20|2402.65|2402.15|2402.78|2402.28|2402.78|2402.28|2402.53|2402.03|27
1641569790000|2022-01-07 15:36:30|2402.65|2402.15|2402.78|2402.28|2402.78|2402.28|2402.65|2402.15|6
1641569800000|2022-01-07 15:36:40|2402.65|2402.15|2402.78|2402.28|2402.78|2402.28|2402.53|2402.03|64
1641569810000|2022-01-07 15:36:50|2403.15|2402.65|2402.78|2402.28|2403.28|2402.78|2402.78|2402.28|55
1641569820000|2022-01-07 15:37:00|2402.65|2402.15|2402.03|2401.53|2402.65|2402.15|2402.03|2401.53|92
1641569830000|2022-01-07 15:37:10|2401.9|2401.4|2401.53|2401.03|2401.9|2401.4|2401.28|2400.78|28
1641569840000|2022-01-07 15:37:20|||||||||5
1641569850000|2022-01-07 15:37:30|2401.78|2401.28|2401.78|2401.28|2401.78|2401.28|2401.53|2401.03|27
1641569860000|2022-01-07 15:37:40|2401.65|2401.15|2401.78|2401.28|2401.9|2401.4|2401.53|2401.03|45
1641569870000|2022-01-07 15:37:50|2401.65|2401.15|2401.28|2400.78|2401.65|2401.15|2401.28|2400.78|32
1641569880000|2022-01-07 15:38:00|2401.4|2400.9|2401.03|2400.53|2401.53|2401.03|2400.9|2400.4|73
1641569890000|2022-01-07 15:38:10|2400.9|2400.4|2400.53|2400.03|2400.9|2400.4|2400.53|2400.03|37
1641569900000|2022-01-07 15:38:20|2400.78|2400.28|2399.78|2399.28|2400.78|2400.28|2399.78|2399.28|170
1641569910000|2022-01-07 15:38:30|2399.65|2399.15|2399.53|2399.03|2399.78|2399.28|2399.53|2399.03|69
1641569920000|2022-01-07 15:38:40|2399.65|2399.15|2400.53|2400.03|2400.53|2400.03|2399.65|2399.15|62
1641569930000|2022-01-07 15:38:50|2400.28|2399.78|2400.28|2399.78|2400.53|2400.03|2400.28|2399.78|60
1641569940000|2022-01-07 15:39:00|2400.4|2399.9|2399.78|2399.28|2400.53|2400.03|2399.78|2399.28|58
1641569950000|2022-01-07 15:39:10|2399.9|2399.4|2399.65|2399.15|2400.03|2399.53|2399.65|2399.15|21
1641569960000|2022-01-07 15:39:20|2399.78|2399.28|2399.53|2399.03|2399.78|2399.28|2399.53|2399.03|40
1641569970000|2022-01-07 15:39:30|2399.4|2398.9|2399.03|2398.53|2399.4|2398.9|2399.03|2398.53|88
1641569980000|2022-01-07 15:39:40|2398.78|2398.28|2398.78|2398.28|2398.78|2398.28|2398.53|2398.03|60
1641569990000|2022-01-07 15:39:50|2398.65|2398.15|2398.78|2398.28|2398.78|2398.28|2398.53|2398.03|72
1641570000000|2022-01-07 15:40:00|2399.28|2398.78|2399.28|2398.78|2399.28|2398.78|2399.28|2398.78|94
1641570010000|2022-01-07 15:40:10|2399.03|2398.53|2400.28|2399.78|2400.28|2399.78|2398.78|2398.28|115
1641570020000|2022-01-07 15:40:20|2400.53|2400.03|2400.78|2400.28|2400.78|2400.28|2400.28|2399.78|26
1641570030000|2022-01-07 15:40:30|2400.65|2400.15|2400.28|2399.78|2400.65|2400.15|2400.28|2399.78|20
1641570040000|2022-01-07 15:40:40|2400.4|2399.9|2400.53|2400.03|2400.53|2400.03|2400.4|2399.9|17
1641570050000|2022-01-07 15:40:50|2400.4|2399.9|2400.28|2399.78|2400.78|2400.28|2400.15|2399.65|72
1641570060000|2022-01-07 15:41:00|2400.15|2399.65|2400.28|2399.78|2400.78|2400.28|2400.15|2399.65|34
1641570070000|2022-01-07 15:41:10|2400.03|2399.53|2399.9|2399.4|2400.03|2399.53|2399.78|2399.28|107
1641570080000|2022-01-07 15:41:20|2399.78|2399.28|2400.03|2399.53|2400.28|2399.78|2399.78|2399.28|33
1641570090000|2022-01-07 15:41:30|2399.9|2399.4|2399.9|2399.4|2400.03|2399.53|2399.78|2399.28|4
1641570100000|2022-01-07 15:41:40|2400.03|2399.53|2400.03|2399.53|2400.03|2399.53|2399.78|2399.28|9
1641570110000|2022-01-07 15:41:50|2399.78|2399.28|2399.53|2399.03|2400.03|2399.53|2399.53|2399.03|74
1641570120000|2022-01-07 15:42:00|2399.28|2398.78|2399.03|2398.53|2399.28|2398.78|2398.78|2398.28|97
1641570130000|2022-01-07 15:42:10|2398.78|2398.28|2399.53|2399.03|2399.78|2399.28|2398.78|2398.28|72
1641570140000|2022-01-07 15:42:20|2399.65|2399.15|2399.78|2399.28|2399.78|2399.28|2399.53|2399.03|15
1641570150000|2022-01-07 15:42:30|2399.9|2399.4|2400.03|2399.53|2400.28|2399.78|2399.9|2399.4|25
1641570160000|2022-01-07 15:42:40|2400.15|2399.65|2399.78|2399.28|2400.15|2399.65|2399.78|2399.28|17
1641570170000|2022-01-07 15:42:50|2399.9|2399.4|2399.78|2399.28|2400.03|2399.53|2399.78|2399.28|69
1641570180000|2022-01-07 15:43:00|2399.53|2399.03|2400.03|2399.53|2400.03|2399.53|2399.53|2399.03|50
1641570190000|2022-01-07 15:43:10|2399.9|2399.4|2399.9|2399.4|2400.03|2399.53|2399.78|2399.28|25
1641570200000|2022-01-07 15:43:20|2400.03|2399.53|2399.78|2399.28|2400.28|2399.78|2399.78|2399.28|37
1641570210000|2022-01-07 15:43:30|2399.9|2399.4|2399.53|2399.03|2399.9|2399.4|2399.53|2399.03|31
1641570220000|2022-01-07 15:43:40|2399.4|2398.9|2399.28|2398.78|2399.4|2398.9|2399.28|2398.78|12
1641570230000|2022-01-07 15:43:50|2399.15|2398.65|2399.03|2398.53|2399.28|2398.78|2399.03|2398.53|26
1641570240000|2022-01-07 15:44:00|2399.15|2398.65|2399.53|2399.03|2399.78|2399.28|2399.03|2398.53|65
1641570250000|2022-01-07 15:44:10|2399.78|2399.28|2399.78|2399.28|2399.78|2399.28|2399.53|2399.03|38
1641570260000|2022-01-07 15:44:20|2400.03|2399.53|2399.9|2399.4|2400.03|2399.53|2399.78|2399.28|11
1641570270000|2022-01-07 15:44:30|2400.03|2399.53|2399.78|2399.28|2400.03|2399.53|2399.78|2399.28|1
1641570280000|2022-01-07 15:44:40|2399.9|2399.4|2399.78|2399.28|2400.03|2399.53|2399.78|2399.28|35
1641570290000|2022-01-07 15:44:50|2399.65|2399.15|2399.9|2399.4|2400.03|2399.53|2399.53|2399.03|62
1641570300000|2022-01-07 15:45:00|2400.03|2399.53|2399.28|2398.78|2400.03|2399.53|2399.15|2398.65|69
1641570310000|2022-01-07 15:45:10|2399.53|2399.03|2399.28|2398.78|2399.53|2399.03|2399.28|2398.78|42
1641570320000|2022-01-07 15:45:20|2399.15|2398.65|2399.53|2399.03|2399.53|2399.03|2399.03|2398.53|46
1641570330000|2022-01-07 15:45:30|2399.4|2398.9|2399.03|2398.53|2399.53|2399.03|2399.03|2398.53|23
1641570340000|2022-01-07 15:45:40|2398.78|2398.28|2398.78|2398.28|2399.03|2398.53|2398.78|2398.28|37
1641570350000|2022-01-07 15:45:50|2398.65|2398.15|2398.78|2398.28|2398.78|2398.28|2398.53|2398.03|114
1641570360000|2022-01-07 15:46:00|2398.65|2398.15|2398.78|2398.28|2398.78|2398.28|2398.53|2398.03|24
1641570370000|2022-01-07 15:46:10|2399.28|2398.78|2398.78|2398.28|2399.28|2398.78|2398.78|2398.28|51
1641570380000|2022-01-07 15:46:20|2398.9|2398.4|2398.53|2398.03|2399.03|2398.53|2398.53|2398.03|34
1641570390000|2022-01-07 15:46:30|2398.65|2398.15|2398.78|2398.28|2399.03|2398.53|2398.53|2398.03|20
1641570400000|2022-01-07 15:46:40|2398.9|2398.4|2399.03|2398.53|2399.28|2398.78|2398.78|2398.28|38
1641570410000|2022-01-07 15:46:50|2399.28|2398.78|2399.03|2398.53|2399.28|2398.78|2398.78|2398.28|43
1641570420000|2022-01-07 15:47:00|2398.9|2398.4|2398.4|2397.9|2398.9|2398.4|2398.28|2397.78|53
1641570430000|2022-01-07 15:47:10|2398.28|2397.78|2398.28|2397.78|2398.28|2397.78|2397.9|2397.4|51
1641570440000|2022-01-07 15:47:20|2398.4|2397.9|2398.03|2397.53|2398.4|2397.9|2398.03|2397.53|9
1641570450000|2022-01-07 15:47:30|2398.15|2397.65|2398.15|2397.65|2398.28|2397.78|2398.03|2397.53|27
1641570460000|2022-01-07 15:47:40|2398.03|2397.53|2397.78|2397.28|2398.03|2397.53|2397.78|2397.28|37
1641570470000|2022-01-07 15:47:50|2397.9|2397.4|2397.78|2397.28|2398.03|2397.53|2397.78|2397.28|21
1641570480000|2022-01-07 15:48:00|2397.9|2397.4|2397.78|2397.28|2398.03|2397.53|2397.78|2397.28|54
1641570490000|2022-01-07 15:48:10|2397.53|2397.03|2397.53|2397.03|2397.78|2397.28|2397.53|2397.03|107
1641570500000|2022-01-07 15:48:20|2397.65|2397.15|2397.53|2397.03|2397.78|2397.28|2397.53|2397.03|27
1641570510000|2022-01-07 15:48:30|2397.65|2397.15|2397.78|2397.28|2397.9|2397.4|2397.53|2397.03|28
1641570520000|2022-01-07 15:48:40|2397.65|2397.15|2397.78|2397.28|2397.78|2397.28|2397.53|2397.03|25
1641570530000|2022-01-07 15:48:50|2397.65|2397.15|2397.53|2397.03|2397.78|2397.28|2397.53|2397.03|8
1641570540000|2022-01-07 15:49:00|2397.28|2396.78|2397.4|2396.9|2397.53|2397.03|2397.28|2396.78|34
1641570550000|2022-01-07 15:49:10|2397.53|2397.03|2397.28|2396.78|2397.53|2397.03|2397.28|2396.78|26
1641570560000|2022-01-07 15:49:20|||||||||11
1641570570000|2022-01-07 15:49:30|2397.03|2396.53|2396.78|2396.28|2397.03|2396.53|2396.78|2396.28|22
1641570580000|2022-01-07 15:49:40|2396.65|2396.15|2396.78|2396.28|2396.78|2396.28|2396.53|2396.03|28
1641570590000|2022-01-07 15:49:50|2396.53|2396.03|2396.53|2396.03|2396.53|2396.03|2396.53|2396.03|18
1641570600000|2022-01-07 15:50:00|2396.28|2395.78|2396.03|2395.53|2396.28|2395.78|2395.78|2395.28|233
1641570610000|2022-01-07 15:50:10|2395.9|2395.4|2395.78|2395.28|2396.03|2395.53|2395.78|2395.28|49
1641570620000|2022-01-07 15:50:20|2395.9|2395.4|2395.53|2395.03|2396.03|2395.53|2395.53|2395.03|47
1641570630000|2022-01-07 15:50:30|2395.4|2394.9|2395.53|2395.03|2395.78|2395.28|2395.28|2394.78|75
1641570640000|2022-01-07 15:50:40|2395.65|2395.15|2395.03|2394.53|2395.65|2395.15|2395.03|2394.53|47
1641570650000|2022-01-07 15:50:50|2394.78|2394.28|2394.53|2394.03|2394.78|2394.28|2394.53|2394.03|73
1641570660000|2022-01-07 15:51:00|2394.28|2393.78|2394.03|2393.53|2394.28|2393.78|2394.03|2393.53|62
1641570670000|2022-01-07 15:51:10|2393.9|2393.4|2393.03|2392.53|2393.9|2393.4|2393.03|2392.53|114
1641570680000|2022-01-07 15:51:20|2392.9|2392.4|2392.53|2392.03|2393.03|2392.53|2392.53|2392.03|122
1641570690000|2022-01-07 15:51:30|2392.65|2392.15|2392.53|2392.03|2392.78|2392.28|2392.53|2392.03|41
1641570700000|2022-01-07 15:51:40|2392.4|2391.9|2392.28|2391.78|2392.4|2391.9|2392.15|2391.65|89
1641570710000|2022-01-07 15:51:50|2392.4|2391.9|2392.03|2391.53|2392.4|2391.9|2392.03|2391.53|70
1641570720000|2022-01-07 15:52:00|2391.9|2391.4|2391.65|2391.15|2392.03|2391.53|2391.53|2391.03|94
1641570730000|2022-01-07 15:52:10|2391.78|2391.28|2391.78|2391.28|2392.03|2391.53|2391.78|2391.28|75
1641570740000|2022-01-07 15:52:20|2391.53|2391.03|2391.78|2391.28|2391.78|2391.28|2391.53|2391.03|74
1641570750000|2022-01-07 15:52:30|2391.65|2391.15|2391.53|2391.03|2391.78|2391.28|2391.53|2391.03|19
1641570760000|2022-01-07 15:52:40|2391.65|2391.15|2391.78|2391.28|2391.9|2391.4|2391.53|2391.03|47
1641570770000|2022-01-07 15:52:50|2391.53|2391.03|2391.53|2391.03|2391.78|2391.28|2391.53|2391.03|54
1641570780000|2022-01-07 15:53:00|2391.65|2391.15|2391.78|2391.28|2392.03|2391.53|2391.65|2391.15|113
1641570790000|2022-01-07 15:53:10|2391.65|2391.15|2392.28|2391.78|2392.28|2391.78|2391.53|2391.03|70
1641570800000|2022-01-07 15:53:20|2392.53|2392.03|2392.78|2392.28|2392.78|2392.28|2392.4|2391.9|76
1641570810000|2022-01-07 15:53:30|2392.53|2392.03|2392.78|2392.28|2392.78|2392.28|2392.53|2392.03|22
1641570820000|2022-01-07 15:53:40|2392.53|2392.03|2393.03|2392.53|2393.15|2392.65|2392.53|2392.03|91
1641570830000|2022-01-07 15:53:50|2393.15|2392.65|2393.15|2392.65|2393.4|2392.9|2393.15|2392.65|79
1641570840000|2022-01-07 15:54:00|2393.03|2392.53|2392.9|2392.4|2393.03|2392.53|2392.78|2392.28|46
1641570850000|2022-01-07 15:54:10|2393.03|2392.53|2393.78|2393.28|2393.78|2393.28|2393.03|2392.53|159
1641570860000|2022-01-07 15:54:20|2393.65|2393.15|2393.78|2393.28|2393.9|2393.4|2393.53|2393.03|58
1641570870000|2022-01-07 15:54:30|2393.53|2393.03|2393.4|2392.9|2393.53|2393.03|2393.28|2392.78|45
1641570880000|2022-01-07 15:54:40|2393.28|2392.78|2393.53|2393.03|2393.53|2393.03|2393.28|2392.78|5
1641570890000|2022-01-07 15:54:50|2393.4|2392.9|2392.78|2392.28|2393.4|2392.9|2392.78|2392.28|71
1641570900000|2022-01-07 15:55:00|2392.9|2392.4|2392.53|2392.03|2393.03|2392.53|2392.53|2392.03|175
1641570910000|2022-01-07 15:55:10|2392.28|2391.78|2392.28|2391.78|2392.53|2392.03|2392.28|2391.78|53
1641570920000|2022-01-07 15:55:20|2392.15|2391.65|2393.03|2392.53|2393.03|2392.53|2392.03|2391.53|94
1641570930000|2022-01-07 15:55:30|2392.9|2392.4|2393.28|2392.78|2393.53|2393.03|2392.65|2392.15|35
1641570940000|2022-01-07 15:55:40|2393.4|2392.9|2393.53|2393.03|2393.53|2393.03|2393.28|2392.78|24
1641570950000|2022-01-07 15:55:50|2393.28|2392.78|2393.28|2392.78|2393.28|2392.78|2392.78|2392.28|93
1641570960000|2022-01-07 15:56:00|2393.53|2393.03|2393.78|2393.28|2393.78|2393.28|2393.03|2392.53|70
1641570970000|2022-01-07 15:56:10|2393.65|2393.15|2393.78|2393.28|2394.03|2393.53|2393.53|2393.03|50
1641570980000|2022-01-07 15:56:20|2393.9|2393.4|2394.28|2393.78|2394.53|2394.03|2393.9|2393.4|43
1641570990000|2022-01-07 15:56:30|2394.03|2393.53|2394.28|2393.78|2394.53|2394.03|2394.03|2393.53|19
1641571000000|2022-01-07 15:56:40|2394.4|2393.9|2394.28|2393.78|2394.53|2394.03|2394.28|2393.78|36
1641571010000|2022-01-07 15:56:50|2394.53|2394.03|2394.78|2394.28|2394.78|2394.28|2394.28|2393.78|41
1641571020000|2022-01-07 15:57:00|2394.53|2394.03|2394.78|2394.28|2394.9|2394.4|2394.28|2393.78|38
1641571030000|2022-01-07 15:57:10|2394.9|2394.4|2394.78|2394.28|2395.03|2394.53|2394.78|2394.28|17
1641571040000|2022-01-07 15:57:20|2394.9|2394.4|2394.78|2394.28|2395.03|2394.53|2394.78|2394.28|34
1641571050000|2022-01-07 15:57:30|2394.65|2394.15|2394.53|2394.03|2394.65|2394.15|2394.28|2393.78|56
1641571060000|2022-01-07 15:57:40|2394.65|2394.15|2395.28|2394.78|2395.28|2394.78|2394.53|2394.03|41
1641571070000|2022-01-07 15:57:50|2395.4|2394.9|2395.53|2395.03|2395.78|2395.28|2395.28|2394.78|53
1641571080000|2022-01-07 15:58:00|2395.4|2394.9|2394.03|2393.53|2395.4|2394.9|2394.03|2393.53|45
1641571090000|2022-01-07 15:58:10|2393.9|2393.4|2394.03|2393.53|2394.03|2393.53|2393.78|2393.28|25
1641571100000|2022-01-07 15:58:20|2393.9|2393.4|2393.53|2393.03|2393.9|2393.4|2393.28|2392.78|49
1641571110000|2022-01-07 15:58:30|2393.78|2393.28|2393.53|2393.03|2393.78|2393.28|2393.53|2393.03|12
1641571120000|2022-01-07 15:58:40|2393.65|2393.15|2393.78|2393.28|2393.78|2393.28|2393.53|2393.03|20
1641571130000|2022-01-07 15:58:50|2394.03|2393.53|2394.28|2393.78|2394.28|2393.78|2393.78|2393.28|41
1641571140000|2022-01-07 15:59:00|2394.53|2394.03|2394.28|2393.78|2394.53|2394.03|2394.28|2393.78|19
1641571150000|2022-01-07 15:59:10|2394.03|2393.53|2394.15|2393.65|2394.28|2393.78|2394.03|2393.53|28
1641571160000|2022-01-07 15:59:20|2394.03|2393.53|2394.78|2394.28|2394.78|2394.28|2394.03|2393.53|28
1641571170000|2022-01-07 15:59:30|2394.65|2394.15|2394.9|2394.4|2395.03|2394.53|2394.65|2394.15|36
1641571180000|2022-01-07 15:59:40|2395.03|2394.53|2395.03|2394.53|2395.03|2394.53|2394.78|2394.28|34
1641571190000|2022-01-07 15:59:50|2395.28|2394.78|2395.53|2395.03|2395.78|2395.28|2395.28|2394.78|33
1641571200000|2022-01-07 16:00:00|2395.78|2395.28|2396.53|2396.03|2396.53|2396.03|2395.53|2395.03|127
1641571210000|2022-01-07 16:00:10|2396.65|2396.15|2397.28|2396.78|2397.28|2396.78|2396.65|2396.15|14
1641571220000|2022-01-07 16:00:20|2397.15|2396.65|2397.28|2396.78|2397.28|2396.78|2397.03|2396.53|34
1641571230000|2022-01-07 16:00:30|2397.4|2396.9|2397.15|2396.65|2397.4|2396.9|2397.03|2396.53|62
1641571240000|2022-01-07 16:00:40|2397.28|2396.78|2397.28|2396.78|2397.28|2396.78|2397.15|2396.65|39
1641571250000|2022-01-07 16:00:50|2397.4|2396.9|2397.53|2397.03|2397.53|2397.03|2397.28|2396.78|57
1641571260000|2022-01-07 16:01:00|2397.4|2396.9|2397.03|2396.53|2397.4|2396.9|2396.78|2396.28|117
1641571270000|2022-01-07 16:01:10|2397.28|2396.78|2397.9|2397.4|2398.03|2397.53|2397.28|2396.78|42
1641571280000|2022-01-07 16:01:20|2397.78|2397.28|2397.78|2397.28|2398.03|2397.53|2397.78|2397.28|14
1641571290000|2022-01-07 16:01:30|2397.9|2397.4|2398.53|2398.03|2398.53|2398.03|2397.9|2397.4|53
1641571300000|2022-01-07 16:01:40|2398.78|2398.28|2399.53|2399.03|2399.53|2399.03|2398.78|2398.28|53
1641571310000|2022-01-07 16:01:50|2399.65|2399.15|2399.53|2399.03|2399.65|2399.15|2399.53|2399.03|29
1641571320000|2022-01-07 16:02:00|2399.4|2398.9|2399.65|2399.15|2399.65|2399.15|2399.28|2398.78|34
1641571330000|2022-01-07 16:02:10|2399.53|2399.03|2399.28|2398.78|2399.78|2399.28|2399.28|2398.78|42
1641571340000|2022-01-07 16:02:20|2399.15|2398.65|2398.78|2398.28|2399.15|2398.65|2398.78|2398.28|42
1641571350000|2022-01-07 16:02:30|2399.03|2398.53|2399.03|2398.53|2399.03|2398.53|2398.78|2398.28|30
1641571360000|2022-01-07 16:02:40|2398.9|2398.4|2398.53|2398.03|2399.03|2398.53|2398.53|2398.03|21
1641571370000|2022-01-07 16:02:50|2398.78|2398.28|2398.9|2398.4|2399.03|2398.53|2398.78|2398.28|48
1641571380000|2022-01-07 16:03:00|2398.78|2398.28|2398.78|2398.28|2399.03|2398.53|2398.65|2398.15|108
1641571390000|2022-01-07 16:03:10|2399.03|2398.53|2398.78|2398.28|2399.03|2398.53|2398.65|2398.15|56
1641571400000|2022-01-07 16:03:20|2398.65|2398.15|2398.78|2398.28|2399.03|2398.53|2398.53|2398.03|126
1641571410000|2022-01-07 16:03:30|2398.65|2398.15|2398.78|2398.28|2398.78|2398.28|2398.65|2398.15|173
1641571420000|2022-01-07 16:03:40|2398.65|2398.15|2398.78|2398.28|2399.03|2398.53|2398.65|2398.15|166
1641571430000|2022-01-07 16:03:50|2398.65|2398.15|2398.78|2398.28|2399.03|2398.53|2398.53|2398.03|48
1641571440000|2022-01-07 16:04:00|2398.65|2398.15|2399.4|2398.9|2399.53|2399.03|2398.53|2398.03|86
1641571450000|2022-01-07 16:04:10|2399.28|2398.78|2399.28|2398.78|2399.4|2398.9|2399.28|2398.78|20
1641571460000|2022-01-07 16:04:20|2399.4|2398.9|2399.78|2399.28|2399.78|2399.28|2399.4|2398.9|23
1641571470000|2022-01-07 16:04:30|2399.65|2399.15|2399.9|2399.4|2400.03|2399.53|2399.53|2399.03|48
1641571480000|2022-01-07 16:04:40|2399.78|2399.28|2399.78|2399.28|2399.9|2399.4|2399.53|2399.03|27
1641571490000|2022-01-07 16:04:50|2400.03|2399.53|2400.03|2399.53|2400.28|2399.78|2399.78|2399.28|91
1641571500000|2022-01-07 16:05:00|2400.15|2399.65|2400.15|2399.65|2400.4|2399.9|2400.03|2399.53|125
1641571510000|2022-01-07 16:05:10|2400.28|2399.78|2400.78|2400.28|2400.9|2400.4|2400.28|2399.78|63
1641571520000|2022-01-07 16:05:20|2400.9|2400.4|2401.03|2400.53|2401.15|2400.65|2400.9|2400.4|37
1641571530000|2022-01-07 16:05:30|2400.78|2400.28|2400.53|2400.03|2400.78|2400.28|2400.53|2400.03|88
1641571540000|2022-01-07 16:05:40|2400.4|2399.9|2400.53|2400.03|2400.53|2400.03|2400.4|2399.9|11
1641571550000|2022-01-07 16:05:50|2400.78|2400.28|2401.03|2400.53|2401.03|2400.53|2400.78|2400.28|56
1641571560000|2022-01-07 16:06:00|2400.9|2400.4|2401.28|2400.78|2401.28|2400.78|2400.78|2400.28|39
1641571570000|2022-01-07 16:06:10|2401.15|2400.65|2400.78|2400.28|2401.28|2400.78|2400.78|2400.28|30
1641571580000|2022-01-07 16:06:20|2400.9|2400.4|2401.03|2400.53|2401.28|2400.78|2400.78|2400.28|24
1641571590000|2022-01-07 16:06:30|2401.15|2400.65|2400.78|2400.28|2401.28|2400.78|2400.78|2400.28|18
1641571600000|2022-01-07 16:06:40|2400.9|2400.4|2401.03|2400.53|2401.03|2400.53|2400.78|2400.28|11
1641571610000|2022-01-07 16:06:50|2401.15|2400.65|2401.03|2400.53|2401.28|2400.78|2400.9|2400.4|43
1641571620000|2022-01-07 16:07:00|2400.9|2400.4|2400.78|2400.28|2400.9|2400.4|2400.53|2400.03|29
1641571630000|2022-01-07 16:07:10|2400.9|2400.4|2401.28|2400.78|2401.53|2401.03|2400.9|2400.4|88
1641571640000|2022-01-07 16:07:20|2401.4|2400.9|2401.78|2401.28|2401.78|2401.28|2401.28|2400.78|42
1641571650000|2022-01-07 16:07:30|2401.9|2401.4|2402.03|2401.53|2402.03|2401.53|2401.78|2401.28|47
1641571660000|2022-01-07 16:07:40|2401.9|2401.4|2402.15|2401.65|2402.15|2401.65|2401.78|2401.28|33
1641571670000|2022-01-07 16:07:50|2402.28|2401.78|2402.28|2401.78|2402.28|2401.78|2402.03|2401.53|49
1641571680000|2022-01-07 16:08:00|2402.15|2401.65|2401.03|2400.53|2402.15|2401.65|2401.03|2400.53|62
1641571690000|2022-01-07 16:08:10|2400.9|2400.4|2400.9|2400.4|2401.03|2400.53|2400.9|2400.4|27
1641571700000|2022-01-07 16:08:20|2400.78|2400.28|2401.28|2400.78|2401.4|2400.9|2400.78|2400.28|88
1641571710000|2022-01-07 16:08:30|2401.4|2400.9|2401.53|2401.03|2401.53|2401.03|2401.28|2400.78|36
1641571720000|2022-01-07 16:08:40|2401.65|2401.15|2401.28|2400.78|2401.65|2401.15|2401.28|2400.78|126
1641571730000|2022-01-07 16:08:50|2401.03|2400.53|2401.03|2400.53|2401.15|2400.65|2401.03|2400.53|19
1641571740000|2022-01-07 16:09:00|2400.9|2400.4|2400.28|2399.78|2401.03|2400.53|2400.03|2399.53|58
1641571750000|2022-01-07 16:09:10|2400.15|2399.65|2399.15|2398.65|2400.15|2399.65|2399.15|2398.65|90
1641571760000|2022-01-07 16:09:20|2399.28|2398.78|2398.78|2398.28|2399.28|2398.78|2398.78|2398.28|246
1641571770000|2022-01-07 16:09:30|2398.9|2398.4|2398.78|2398.28|2399.03|2398.53|2398.78|2398.28|36
1641571780000|2022-01-07 16:09:40|2399.03|2398.53|2399.28|2398.78|2399.28|2398.78|2399.03|2398.53|72
1641571790000|2022-01-07 16:09:50|2399.03|2398.53|2399.28|2398.78|2399.28|2398.78|2398.53|2398.03|100
1641571800000|2022-01-07 16:10:00|2399.15|2398.65|2399.03|2398.53|2399.28|2398.78|2399.03|2398.53|182
1641571810000|2022-01-07 16:10:10|2398.78|2398.28|2399.03|2398.53|2399.03|2398.53|2398.78|2398.28|24
1641571820000|2022-01-07 16:10:20|2398.78|2398.28|2398.4|2397.9|2398.78|2398.28|2398.28|2397.78|69
1641571830000|2022-01-07 16:10:30|2398.53|2398.03|2398.28|2397.78|2398.53|2398.03|2398.03|2397.53|13
1641571840000|2022-01-07 16:10:40|2398.53|2398.03|2398.4|2397.9|2398.53|2398.03|2398.28|2397.78|133
1641571850000|2022-01-07 16:10:50|2398.28|2397.78|2399.03|2398.53|2399.03|2398.53|2398.28|2397.78|34
1641571860000|2022-01-07 16:11:00|2399.15|2398.65|2399.53|2399.03|2399.53|2399.03|2399.03|2398.53|196
1641571870000|2022-01-07 16:11:10|2399.78|2399.28|2399.53|2399.03|2400.03|2399.53|2399.53|2399.03|65
1641571880000|2022-01-07 16:11:20|2399.28|2398.78|2399.53|2399.03|2399.78|2399.28|2399.28|2398.78|19
1641571890000|2022-01-07 16:11:30|2399.65|2399.15|2399.53|2399.03|2399.78|2399.28|2399.4|2398.9|38
1641571900000|2022-01-07 16:11:40|2399.65|2399.15|2399.78|2399.28|2399.78|2399.28|2399.53|2399.03|25
1641571910000|2022-01-07 16:11:50|2399.65|2399.15|2399.78|2399.28|2399.78|2399.28|2399.65|2399.15|20
1641571920000|2022-01-07 16:12:00|2399.9|2399.4|2399.9|2399.4|2399.9|2399.4|2399.53|2399.03|101
1641571930000|2022-01-07 16:12:10|2400.03|2399.53|2399.78|2399.28|2400.03|2399.53|2399.78|2399.28|31
1641571940000|2022-01-07 16:12:20|2399.53|2399.03|2399.53|2399.03|2399.53|2399.03|2399.53|2399.03|15
1641571950000|2022-01-07 16:12:30|2399.65|2399.15|2400.28|2399.78|2400.53|2400.03|2399.65|2399.15|97
1641571960000|2022-01-07 16:12:40|2400.03|2399.53|2400.53|2400.03|2400.53|2400.03|2400.03|2399.53|82
1641571970000|2022-01-07 16:12:50|2400.4|2399.9|2400.28|2399.78|2400.4|2399.9|2400.03|2399.53|58
1641571980000|2022-01-07 16:13:00|2400.03|2399.53|2400.53|2400.03|2400.53|2400.03|2400.03|2399.53|35
1641571990000|2022-01-07 16:13:10|2400.28|2399.78|2400.53|2400.03|2400.53|2400.03|2400.28|2399.78|40
1641572000000|2022-01-07 16:13:20|2400.4|2399.9|2400.4|2399.9|2400.4|2399.9|2400.28|2399.78|13
1641572010000|2022-01-07 16:13:30|2400.53|2400.03|2399.78|2399.28|2400.78|2400.28|2399.78|2399.28|60
1641572020000|2022-01-07 16:13:40|2399.9|2399.4|2399.9|2399.4|2400.28|2399.78|2399.9|2399.4|137
1641572030000|2022-01-07 16:13:50|2400.03|2399.53|2399.78|2399.28|2400.03|2399.53|2399.53|2399.03|9
1641572040000|2022-01-07 16:14:00|||||||||2
1641572050000|2022-01-07 16:14:10|2399.53|2399.03|2399.53|2399.03|2399.65|2399.15|2399.53|2399.03|21
1641572060000|2022-01-07 16:14:20|2399.65|2399.15|2399.78|2399.28|2399.78|2399.28|2399.53|2399.03|46
1641572070000|2022-01-07 16:14:30|2399.65|2399.15|2399.78|2399.28|2399.78|2399.28|2399.53|2399.03|3
1641572080000|2022-01-07 16:14:40|2399.53|2399.03|2399.03|2398.53|2399.53|2399.03|2399.03|2398.53|124
1641572090000|2022-01-07 16:14:50|2399.28|2398.78|2399.4|2398.9|2399.4|2398.9|2399.03|2398.53|63
1641572100000|2022-01-07 16:15:00|2399.53|2399.03|2400.03|2399.53|2400.53|2400.03|2399.53|2399.03|139
1641572110000|2022-01-07 16:15:10|2400.15|2399.65|2400.03|2399.53|2400.28|2399.78|2400.03|2399.53|24
1641572120000|2022-01-07 16:15:20|2399.78|2399.28|2400.03|2399.53|2400.28|2399.78|2399.78|2399.28|36
1641572130000|2022-01-07 16:15:30|2399.78|2399.28|2400.03|2399.53|2400.03|2399.53|2399.78|2399.28|5
1641572140000|2022-01-07 16:15:40|2400.15|2399.65|2400.03|2399.53|2400.28|2399.78|2400.03|2399.53|21
1641572150000|2022-01-07 16:15:50|2400.15|2399.65|2400.78|2400.28|2400.78|2400.28|2400.15|2399.65|69
1641572160000|2022-01-07 16:16:00|2400.53|2400.03|2401.03|2400.53|2401.28|2400.78|2400.53|2400.03|84
1641572170000|2022-01-07 16:16:10|2400.78|2400.28|2400.28|2399.78|2400.78|2400.28|2400.28|2399.78|39
1641572180000|2022-01-07 16:16:20|2400.15|2399.65|2400.4|2399.9|2400.53|2400.03|2400.03|2399.53|47
1641572190000|2022-01-07 16:16:30|2400.53|2400.03|2400.28|2399.78|2400.53|2400.03|2400.28|2399.78|13
1641572200000|2022-01-07 16:16:40|2400.03|2399.53|2400.03|2399.53|2400.28|2399.78|2400.03|2399.53|45
1641572210000|2022-01-07 16:16:50|2400.15|2399.65|2399.53|2399.03|2400.15|2399.65|2399.53|2399.03|17
1641572220000|2022-01-07 16:17:00|2399.28|2398.78|2399.03|2398.53|2399.28|2398.78|2398.9|2398.4|144
1641572230000|2022-01-07 16:17:10|2398.9|2398.4|2398.28|2397.78|2398.9|2398.4|2398.28|2397.78|59
1641572240000|2022-01-07 16:17:20|2398.03|2397.53|2397.65|2397.15|2398.28|2397.78|2397.53|2397.03|85
1641572250000|2022-01-07 16:17:30|2397.53|2397.03|2397.78|2397.28|2397.78|2397.28|2397.53|2397.03|49
1641572260000|2022-01-07 16:17:40|2397.53|2397.03|2397.78|2397.28|2397.78|2397.28|2397.53|2397.03|54
1641572270000|2022-01-07 16:17:50|2397.53|2397.03|2397.53|2397.03|2397.78|2397.28|2397.53|2397.03|21
1641572280000|2022-01-07 16:18:00|2397.4|2396.9|2398.15|2397.65|2398.53|2398.03|2397.4|2396.9|202
1641572290000|2022-01-07 16:18:10|2398.03|2397.53|2398.15|2397.65|2398.28|2397.78|2398.03|2397.53|38
1641572300000|2022-01-07 16:18:20|2398.03|2397.53|2397.78|2397.28|2398.03|2397.53|2397.78|2397.28|43
1641572310000|2022-01-07 16:18:30|2397.9|2397.4|2398.28|2397.78|2398.28|2397.78|2397.78|2397.28|71
1641572320000|2022-01-07 16:18:40|2398.4|2397.9|2398.53|2398.03|2398.53|2398.03|2398.15|2397.65|36
1641572330000|2022-01-07 16:18:50|2398.4|2397.9|2398.78|2398.28|2399.03|2398.53|2398.4|2397.9|114
1641572340000|2022-01-07 16:19:00|2398.53|2398.03|2398.03|2397.53|2399.03|2398.53|2398.03|2397.53|103
1641572350000|2022-01-07 16:19:10|2397.78|2397.28|2397.78|2397.28|2397.78|2397.28|2397.53|2397.03|75
1641572360000|2022-01-07 16:19:20|2397.65|2397.15|2398.03|2397.53|2398.03|2397.53|2397.65|2397.15|52
1641572370000|2022-01-07 16:19:30|2397.9|2397.4|2397.78|2397.28|2398.03|2397.53|2397.78|2397.28|150
1641572380000|2022-01-07 16:19:40|2397.65|2397.15|2398.03|2397.53|2398.03|2397.53|2397.53|2397.03|50
1641572390000|2022-01-07 16:19:50|2397.78|2397.28|2397.53|2397.03|2397.78|2397.28|2397.53|2397.03|41
1641572400000|2022-01-07 16:20:00|2397.4|2396.9|2398.53|2398.03|2398.53|2398.03|2397.4|2396.9|150
1641572410000|2022-01-07 16:20:10|2398.4|2397.9|2397.9|2397.4|2398.4|2397.9|2397.78|2397.28|59
1641572420000|2022-01-07 16:20:20|2397.78|2397.28|2397.53|2397.03|2397.78|2397.28|2397.4|2396.9|99
1641572430000|2022-01-07 16:20:30|||||||||26
1641572440000|2022-01-07 16:20:40|2397.4|2396.9|2397.53|2397.03|2397.53|2397.03|2397.4|2396.9|68
1641572450000|2022-01-07 16:20:50|2397.78|2397.28|2397.28|2396.78|2397.78|2397.28|2397.28|2396.78|74
1641572460000|2022-01-07 16:21:00|2397.4|2396.9|2397.28|2396.78|2397.53|2397.03|2397.03|2396.53|88
1641572470000|2022-01-07 16:21:10|2397.15|2396.65|2397.03|2396.53|2397.28|2396.78|2397.03|2396.53|63
1641572480000|2022-01-07 16:21:20|2397.28|2396.78|2397.53|2397.03|2397.9|2397.4|2397.03|2396.53|88
1641572490000|2022-01-07 16:21:30|2397.65|2397.15|2397.65|2397.15|2397.78|2397.28|2397.65|2397.15|6
1641572500000|2022-01-07 16:21:40|2397.78|2397.28|2398.78|2398.28|2398.78|2398.28|2397.78|2397.28|56
1641572510000|2022-01-07 16:21:50|2398.65|2398.15|2398.28|2397.78|2398.78|2398.28|2398.28|2397.78|50
1641572520000|2022-01-07 16:22:00|2398.03|2397.53|2398.78|2398.28|2398.78|2398.28|2398.03|2397.53|96
1641572530000|2022-01-07 16:22:10|2398.53|2398.03|2398.53|2398.03|2398.65|2398.15|2398.28|2397.78|72
1641572540000|2022-01-07 16:22:20|2398.65|2398.15|2399.03|2398.53|2399.15|2398.65|2398.65|2398.15|70
1641572550000|2022-01-07 16:22:30|2399.15|2398.65|2399.78|2399.28|2399.78|2399.28|2399.03|2398.53|122
1641572560000|2022-01-07 16:22:40|2399.9|2399.4|2400.15|2399.65|2400.15|2399.65|2399.78|2399.28|72
1641572570000|2022-01-07 16:22:50|2400.03|2399.53|2400.78|2400.28|2400.78|2400.28|2400.03|2399.53|193
1641572580000|2022-01-07 16:23:00|2400.53|2400.03|2400.53|2400.03|2400.65|2400.15|2400.53|2400.03|136
1641572590000|2022-01-07 16:23:10|||||||||18
1641572600000|2022-01-07 16:23:20|2400.65|2400.15|2400.28|2399.78|2400.78|2400.28|2400.28|2399.78|165
1641572610000|2022-01-07 16:23:30|2400.15|2399.65|2400.28|2399.78|2400.28|2399.78|2400.03|2399.53|160
1641572620000|2022-01-07 16:23:40|2400.03|2399.53|2400.03|2399.53|2400.03|2399.53|2400.03|2399.53|82
1641572630000|2022-01-07 16:23:50|2400.15|2399.65|2400.53|2400.03|2400.53|2400.03|2400.15|2399.65|89
1641572640000|2022-01-07 16:24:00|2400.65|2400.15|2400.65|2400.15|2400.9|2400.4|2400.53|2400.03|173
1641572650000|2022-01-07 16:24:10|2400.78|2400.28|2400.78|2400.28|2400.78|2400.28|2400.78|2400.28|83
1641572660000|2022-01-07 16:24:20|||||||||46
1641572670000|2022-01-07 16:24:30|2400.9|2400.4|2400.78|2400.28|2400.9|2400.4|2400.78|2400.28|108
1641572680000|2022-01-07 16:24:40|||||||||156
1641572690000|2022-01-07 16:24:50|2400.9|2400.4|2401.28|2399.78|2401.28|2400.4|2400.78|2399.74|207
1641572700000|2022-01-07 16:25:00|2401.12|2399.62|2400.42|2398.92|2401.12|2399.62|2400.37|2398.87|0
1641572710000|2022-01-07 16:25:10|2400.24|2398.74|2400.46|2398.96|2400.5|2399|2400.16|2398.66|0
1641572720000|2022-01-07 16:25:20|2400.27|2398.77|2400.2|2398.7|2400.5|2399|2400.16|2398.66|0
1641572730000|2022-01-07 16:25:30|2400.24|2398.74|2400.2|2398.7|2400.42|2398.92|2400.16|2398.66|0
1641572740000|2022-01-07 16:25:40|2400.16|2398.66|2400.5|2399|2400.73|2399.23|2400.16|2398.66|0
1641572750000|2022-01-07 16:25:50|2400.54|2399.04|2400.56|2399.06|2400.76|2399.26|2400.5|2399|0
1641572760000|2022-01-07 16:26:00|2400.54|2399.04|2401.14|2399.64|2401.28|2399.78|2400.54|2399.04|0
1641572770000|2022-01-07 16:26:10|2401.11|2399.61|2401.45|2399.95|2401.52|2400.02|2401.11|2399.61|0
1641572780000|2022-01-07 16:26:20|2401.52|2400.02|2401.94|2400.44|2402.05|2400.55|2401.52|2400.02|0
1641572790000|2022-01-07 16:26:30|2401.9|2400.4|2401.99|2400.49|2402.02|2400.52|2401.9|2400.4|0
1641572800000|2022-01-07 16:26:40|2402.02|2400.52|2401.76|2400.26|2402.33|2400.83|2401.76|2400.26|0
1641572810000|2022-01-07 16:26:50|2401.8|2400.3|2401.88|2400.38|2402.14|2400.64|2401.8|2400.3|0
1641572820000|2022-01-07 16:27:00|2401.91|2400.41|2401.84|2400.34|2402.14|2400.64|2401.84|2400.34|0
1641572830000|2022-01-07 16:27:10|2401.65|2400.15|2401.65|2400.15|2401.88|2400.38|2401.61|2400.11|0
1641572840000|2022-01-07 16:27:20|2401.61|2400.11|2401.57|2400.07|2401.8|2400.3|2401.54|2400.04|0
1641572850000|2022-01-07 16:27:30|2401.61|2400.11|2402.12|2400.62|2402.21|2400.71|2401.61|2400.11|0
1641572860000|2022-01-07 16:27:40|2402.02|2400.52|2401.84|2400.34|2402.02|2400.52|2401.57|2400.07|1740
1641572870000|2022-01-07 16:27:50|2401.8|2400.3|2401.88|2400.38|2401.88|2400.38|2401.61|2400.11|0
1641572880000|2022-01-07 16:28:00|2401.84|2400.34|2401.54|2400.04|2401.84|2400.34|2401.39|2399.89|0
1641572890000|2022-01-07 16:28:10|2401.35|2399.85|2401.57|2400.07|2401.57|2400.07|2401.31|2399.81|0
1641572900000|2022-01-07 16:28:20|2401.76|2400.26|2402.09|2400.59|2402.17|2400.67|2401.72|2400.22|0
1641572910000|2022-01-07 16:28:30|2401.9|2400.4|2402.12|2400.62|2402.16|2400.66|2401.9|2400.4|0
1641572920000|2022-01-07 16:28:40|2402.16|2400.66|2402.65|2401.15|2402.65|2401.15|2402.12|2400.62|0
1641572930000|2022-01-07 16:28:50|2402.69|2401.19|2403.49|2401.99|2403.53|2402.03|2402.69|2401.19|0
1641572940000|2022-01-07 16:29:00|2403.53|2402.03|2403.64|2402.14|2403.9|2402.4|2403.45|2401.95|0
1641572950000|2022-01-07 16:29:10|2403.6|2402.1|2403.86|2402.36|2403.86|2402.36|2403.6|2402.1|0
1641572960000|2022-01-07 16:29:20|2403.95|2402.45|2405.03|2403.53|2405.03|2403.53|2403.95|2402.45|0
1641572970000|2022-01-07 16:29:30|2405.04|2403.54|2404.7|2403.2|2405.04|2403.54|2404.4|2402.9|0
1641572980000|2022-01-07 16:29:40|2404.74|2403.24|2404.97|2403.47|2405.08|2403.58|2404.74|2403.24|0
1641572990000|2022-01-07 16:29:50|2404.93|2403.43|2404.59|2403.09|2405.27|2403.77|2404.55|2403.05|0
1641573000000|2022-01-07 16:30:00|2404.97|2403.47|2404.66|2403.16|2404.97|2403.47|2404.44|2402.94|33
1641573010000|2022-01-07 16:30:10|2404.7|2403.2|2402.35|2400.95|2404.89|2403.39|2402.35|2400.95|20
1641573020000|2022-01-07 16:30:20|2402.73|2401.33|2402.98|2401.58|2403.1|2401.7|2402.73|2401.33|20
1641573030000|2022-01-07 16:30:30|2403.1|2401.7|2403.1|2401.7|2403.1|2401.7|2403.1|2401.7|16
1641573040000|2022-01-07 16:30:40|2402.98|2401.58|2402.73|2401.33|2402.98|2401.58|2402.73|2401.33|15
1641573050000|2022-01-07 16:30:50|2402.6|2401.2|2402.73|2401.33|2402.73|2401.33|2402.6|2401.2|10
1641573060000|2022-01-07 16:31:00|2402.35|2400.95|2403.1|2401.7|2403.23|2401.83|2402.35|2400.95|11
1641573080000|2022-01-07 16:31:20|2402.73|2401.33|2402.73|2401.33|2402.73|2401.33|2402.6|2401.2|29
1641573090000|2022-01-07 16:31:30|2402.85|2401.45|2402.85|2401.45|2402.85|2401.45|2402.85|2401.45|0
1641573100000|2022-01-07 16:31:40|2402.98|2401.58|2402.85|2401.45|2402.98|2401.58|2402.85|2401.45|0
1641573110000|2022-01-07 16:31:50|2402.73|2401.33|2402.35|2400.95|2402.73|2401.33|2402.35|2400.95|13
1641573120000|2022-01-07 16:32:00|2402.48|2401.08|2402.73|2401.33|2402.73|2401.33|2402.48|2401.08|40
1641573130000|2022-01-07 16:32:10|2402.85|2401.45|2402.85|2401.45|2402.98|2401.58|2402.85|2401.45|0
1641573150000|2022-01-07 16:32:30|2402.98|2401.58|2403.23|2401.83|2403.23|2401.83|2402.98|2401.58|4
1641573170000|2022-01-07 16:32:50|2403.35|2401.95|2403.35|2401.95|2403.35|2401.95|2403.35|2401.95|0
1641573180000|2022-01-07 16:33:00|2403.23|2401.83|2403.48|2402.08|2403.48|2402.08|2403.23|2401.83|16
1641573190000|2022-01-07 16:33:10|2403.35|2401.95|2403.35|2401.95|2403.35|2401.95|2403.35|2401.95|6
1641573250000|2022-01-07 16:34:10|2403.23|2401.83|2403.48|2402.08|2403.48|2402.08|2403.23|2401.83|9
1641573260000|2022-01-07 16:34:20|2403.35|2401.95|2403.35|2401.95|2403.35|2401.95|2403.35|2401.95|4
1641573270000|2022-01-07 16:34:30|2403.73|2402.33|2404.1|2402.7|2404.1|2402.7|2403.73|2402.33|5
1641573280000|2022-01-07 16:34:40|2403.98|2402.58|2403.85|2402.45|2404.35|2402.95|2403.73|2402.33|5
1641573290000|2022-01-07 16:34:50|2403.98|2402.58|2404.1|2402.7|2404.1|2402.7|2403.98|2402.58|0
1641573300000|2022-01-07 16:35:00|2404.23|2402.83|2404.1|2402.7|2404.35|2402.95|2404.1|2402.7|3
1641573310000|2022-01-07 16:35:10|2404.23|2402.83|2405.23|2403.83|2405.23|2403.83|2404.1|2402.7|259
1641573320000|2022-01-07 16:35:20|2405.48|2404.08|2404.98|2403.58|2405.48|2404.08|2404.98|2403.58|0
1641573330000|2022-01-07 16:35:30|2404.48|2403.08|2404.73|2403.33|2404.85|2403.45|2404.48|2403.08|0
1641573340000|2022-01-07 16:35:40|2404.85|2403.45|2404.85|2403.45|2404.85|2403.45|2404.85|2403.45|0
1641573350000|2022-01-07 16:35:50|2404.98|2403.58|2405.1|2403.7|2405.1|2403.7|2404.85|2403.45|0
1641573360000|2022-01-07 16:36:00|2404.85|2403.45|2405.23|2403.83|2405.35|2403.95|2404.85|2403.45|11
1641573380000|2022-01-07 16:36:20|2404.98|2403.58|2405.98|2404.58|2405.98|2404.58|2404.98|2403.58|1
1641573390000|2022-01-07 16:36:30|2405.85|2404.45|2405.35|2403.95|2405.85|2404.45|2405.35|2403.95|1
1641573400000|2022-01-07 16:36:40|2405.23|2403.83|2405.23|2403.83|2405.23|2403.83|2405.23|2403.83|1
1641573410000|2022-01-07 16:36:50|2405.1|2403.7|2404.98|2403.58|2405.1|2403.7|2404.73|2403.33|0
1641573430000|2022-01-07 16:37:10|2404.73|2403.33|2405.1|2403.7|2405.1|2403.7|2404.73|2403.33|0
1641573450000|2022-01-07 16:37:30|2404.6|2403.2|2404.6|2403.2|2404.6|2403.2|2404.6|2403.2|0
1641573460000|2022-01-07 16:37:40|2403.85|2402.45|2404.6|2403.2|2404.6|2403.2|2403.85|2402.45|9
1641573470000|2022-01-07 16:37:50|2403.73|2402.33|2404.73|2403.33|2404.73|2403.33|2403.73|2402.33|0
1641573480000|2022-01-07 16:38:00|2404.98|2403.58|2404.35|2402.95|2405.1|2403.7|2404.35|2402.95|5
1641573490000|2022-01-07 16:38:10|2404.85|2403.45|2404.35|2402.95|2404.85|2403.45|2404.35|2402.95|5
1641573510000|2022-01-07 16:38:30|2404.1|2402.7|2404.1|2402.7|2404.1|2402.7|2404.1|2402.7|2
1641573540000|2022-01-07 16:39:00|||||||||1
1641573550000|2022-01-07 16:39:10|2404.6|2403.2|2405.1|2403.7|2405.1|2403.7|2404.6|2403.2|10
1641573570000|2022-01-07 16:39:30|2404.98|2403.58|2404.48|2403.08|2404.98|2403.58|2404.48|2403.08|752
1641573630000|2022-01-07 16:40:30|2404.6|2403.2|2404.6|2403.2|2404.6|2403.2|2404.6|2403.2|0
1641573640000|2022-01-07 16:40:40|2404.73|2403.33|2404.73|2403.33|2404.73|2403.33|2404.73|2403.33|0
1641573660000|2022-01-07 16:41:00|2404.85|2403.45|2404.85|2403.45|2404.85|2403.45|2404.85|2403.45|0
1641573700000|2022-01-07 16:41:40|2404.73|2403.33|2404.85|2403.45|2404.85|2403.45|2404.73|2403.33|0
1641573710000|2022-01-07 16:41:50|2404.73|2403.33|2404.48|2403.08|2404.73|2403.33|2404.48|2403.08|1
1641573750000|2022-01-07 16:42:30|||||||||1
1641573840000|2022-01-07 16:44:00|2404.35|2402.95|2404.35|2402.95|2404.35|2402.95|2404.35|2402.95|1
1641573940000|2022-01-07 16:45:40|2404.23|2402.83|2404.23|2402.83|2404.23|2402.83|2404.23|2402.83|5
1641573960000|2022-01-07 16:46:00|2404.35|2402.95|2404.35|2402.95|2404.35|2402.95|2404.35|2402.95|0
1641574020000|2022-01-07 16:47:00|2404.48|2403.08|2404.48|2403.08|2404.48|2403.08|2404.48|2403.08|0
1641574050000|2022-01-07 16:47:30|2404.73|2403.33|2404.48|2403.08|2404.73|2403.33|2404.48|2403.08|3
1641574090000|2022-01-07 16:48:10|2404.1|2402.7|2404.1|2402.7|2404.1|2402.7|2404.1|2402.7|3
1641574140000|2022-01-07 16:49:00|2404.23|2402.83|2405.1|2403.7|2405.1|2403.7|2404.23|2402.83|23
1641574200000|2022-01-07 16:50:00|2405.23|2403.83|2405.35|2403.95|2405.35|2403.95|2405.23|2403.83|0
1641574220000|2022-01-07 16:50:20|2405.98|2404.58|2405.98|2404.58|2405.98|2404.58|2405.98|2404.58|2
1641574240000|2022-01-07 16:50:40|2405.73|2404.33|2405.85|2404.45|2405.85|2404.45|2405.73|2404.33|1
1641574260000|2022-01-07 16:51:00|2405.98|2404.58|2405.98|2404.58|2405.98|2404.58|2405.98|2404.58|1
1641574270000|2022-01-07 16:51:10|2406.1|2404.7|2406.1|2404.7|2406.1|2404.7|2406.1|2404.7|0
1641574300000|2022-01-07 16:51:40|2405.98|2404.58|2405.98|2404.58|2405.98|2404.58|2405.98|2404.58|10
1641574310000|2022-01-07 16:51:50|2405.48|2404.08|2405.23|2403.83|2405.48|2404.08|2405.23|2403.83|0
1641574320000|2022-01-07 16:52:00|2405.48|2404.08|2405.48|2404.08|2405.48|2404.08|2405.48|2404.08|0
1641574330000|2022-01-07 16:52:10|2405.98|2404.58|2405.98|2404.58|2405.98|2404.58|2405.48|2404.08|20
1641574350000|2022-01-07 16:52:30|2406.23|2404.83|2406.48|2405.08|2406.6|2405.2|2406.23|2404.83|8
1641574380000|2022-01-07 16:53:00|2406.6|2405.2|2406.6|2405.2|2406.6|2405.2|2406.6|2405.2|0
1641574400000|2022-01-07 16:53:20|2406.35|2404.95|2407.1|2405.7|2408.1|2406.7|2406.35|2404.95|20
1641574430000|2022-01-07 16:53:50|2406.85|2405.45|2406.73|2405.33|2406.85|2405.45|2406.73|2405.33|0
1641574440000|2022-01-07 16:54:00|2406.6|2405.2|2406.85|2405.45|2406.85|2405.45|2406.6|2405.2|0
1641574470000|2022-01-07 16:54:30|2406.73|2405.33|2406.73|2405.33|2406.73|2405.33|2406.73|2405.33|0
1641574490000|2022-01-07 16:54:50|2408.98|2407.58|2408.85|2407.45|2408.98|2407.58|2408.35|2406.95|9
1641574500000|2022-01-07 16:55:00|2408.98|2407.58|2408.98|2407.58|2408.98|2407.58|2408.98|2407.58|0
1641574510000|2022-01-07 16:55:10|2408.85|2407.45|2408.73|2407.33|2408.85|2407.45|2408.73|2407.33|0
1641574520000|2022-01-07 16:55:20|2408.85|2407.45|2408.85|2407.45|2408.85|2407.45|2408.73|2407.33|0
1641574540000|2022-01-07 16:55:40|2409.1|2407.7|2409.23|2407.83|2409.23|2407.83|2408.85|2407.45|1
1641574550000|2022-01-07 16:55:50|||||||||3
1641574570000|2022-01-07 16:56:10|2409.35|2407.95|2409.35|2407.95|2409.35|2407.95|2409.35|2407.95|0
1641574580000|2022-01-07 16:56:20|2409.23|2407.83|2408.35|2406.95|2409.23|2407.83|2408.35|2406.95|4
1641574590000|2022-01-07 16:56:30|2408.23|2406.83|2408.35|2406.95|2408.35|2406.95|2408.23|2406.83|0
1641574620000|2022-01-07 16:57:00|2408.48|2407.08|2408.48|2407.08|2408.48|2407.08|2408.48|2407.08|0
1641574680000|2022-01-07 16:58:00|2408.35|2406.95|2408.6|2407.2|2408.6|2407.2|2408.35|2406.95|0
1641574710000|2022-01-07 16:58:30|2408.35|2406.95|2408.35|2406.95|2408.35|2406.95|2408.35|2406.95|0
1641574720000|2022-01-07 16:58:40|2408.1|2406.7|2408.1|2406.7|2408.1|2406.7|2408.1|2406.7|1
1641574740000|2022-01-07 16:59:00|2408.23|2406.83|2408.35|2406.95|2408.35|2406.95|2408.23|2406.83|0
1641574750000|2022-01-07 16:59:10|2408.85|2407.45|2408.98|2407.58|2408.98|2407.58|2408.85|2407.45|8
1641574760000|2022-01-07 16:59:20|2409.48|2408.08|2409.48|2408.08|2409.48|2408.08|2409.48|2408.08|1
1641574770000|2022-01-07 16:59:30|2409.1|2407.7|2409.1|2407.7|2409.1|2407.7|2409.1|2407.7|0
1641574790000|2022-01-07 16:59:50|2409.23|2407.73|2409.23|2407.73|2409.23|2407.73|2409.23|2407.73|2
1641574800000|2022-01-07 17:00:00|2409.27|2407.77|2409.27|2407.77|2409.57|2408.07|2409.27|2407.77|2
1641574810000|2022-01-07 17:00:10|2409.23|2407.73|2409.38|2407.88|2409.47|2407.97|2408.96|2407.46|0
1641574820000|2022-01-07 17:00:20|2409.47|2407.97|2409.44|2407.94|2409.51|2408.01|2409.32|2407.82|0
1641574830000|2022-01-07 17:00:30|2409.48|2407.98|2409.36|2407.86|2409.67|2408.17|2409.18|2407.68|0
1641574840000|2022-01-07 17:00:40|2409.27|2407.77|2409.14|2407.64|2409.36|2407.86|2409.14|2407.64|0
1641574850000|2022-01-07 17:00:50|2409.1|2407.6|2408.99|2407.49|2409.1|2407.6|2408.87|2407.37|0
1641574860000|2022-01-07 17:01:00|2409|2407.5|2409.16|2407.66|2409.19|2407.69|2409|2407.5|0
1641574870000|2022-01-07 17:01:10|2409.06|2407.56|2409.16|2407.66|2409.19|2407.69|2409.02|2407.52|0
1641574880000|2022-01-07 17:01:20|2409.18|2407.68|2408.93|2407.43|2409.18|2407.68|2408.93|2407.43|0
1641574890000|2022-01-07 17:01:30|2409.12|2407.62|2408.89|2407.39|2409.14|2407.64|2408.85|2407.35|0
1641574900000|2022-01-07 17:01:40|2408.93|2407.43|2408.93|2407.43|2408.97|2407.47|2408.89|2407.39|0
1641574910000|2022-01-07 17:01:50|2408.95|2407.45|2408.89|2407.39|2408.97|2407.47|2408.85|2407.35|0
1641574920000|2022-01-07 17:02:00|2408.93|2407.43|2408.96|2407.46|2409|2407.5|2408.7|2407.2|0
1641574930000|2022-01-07 17:02:10|2408.89|2407.39|2408.51|2407.01|2408.89|2407.39|2408.47|2406.97|0
1641574940000|2022-01-07 17:02:20|2408.69|2407.19|2408.64|2407.14|2408.73|2407.23|2408.47|2406.97|0
1641574950000|2022-01-07 17:02:30|2408.68|2407.18|2408.6|2407.1|2408.68|2407.18|2408.56|2407.06|0
1641574960000|2022-01-07 17:02:40|2408.56|2407.06|2408.34|2406.84|2408.56|2407.06|2408.34|2406.84|0
1641574970000|2022-01-07 17:02:50|2408.3|2406.8|2408.04|2406.54|2408.3|2406.8|2408|2406.5|0
1641574980000|2022-01-07 17:03:00|2408.07|2406.57|2407.73|2406.23|2408.07|2406.57|2407.73|2406.23|0
1641574990000|2022-01-07 17:03:10|2407.77|2406.27|2407.68|2406.18|2407.77|2406.27|2407.68|2406.18|0
1641575000000|2022-01-07 17:03:20|2407.72|2406.22|2407.91|2406.41|2407.91|2406.41|2407.63|2406.13|0
1641575010000|2022-01-07 17:03:30|2407.87|2406.37|2407.87|2406.37|2407.91|2406.41|2407.68|2406.18|0
1641575020000|2022-01-07 17:03:40|2407.78|2406.28|2407.91|2406.41|2407.91|2406.41|2407.78|2406.28|0
1641575030000|2022-01-07 17:03:50|2408|2406.5|2408.4|2406.9|2408.4|2406.9|2407.91|2406.41|0
1641575040000|2022-01-07 17:04:00|2408.44|2406.94|2407.88|2406.38|2408.53|2407.03|2407.88|2406.38|0
1641575050000|2022-01-07 17:04:10|2407.92|2406.42|2407.92|2406.42|2407.96|2406.46|2407.9|2406.4|0
1641575060000|2022-01-07 17:04:20|2407.88|2406.38|2407.47|2405.97|2407.92|2406.42|2407.35|2405.85|0
1641575070000|2022-01-07 17:04:30|2407.43|2405.93|2407.47|2405.97|2407.5|2406|2407.43|2405.93|0
1641575080000|2022-01-07 17:04:40|2407.43|2405.93|2407.43|2405.93|2407.43|2405.93|2407.39|2405.89|0
1641575090000|2022-01-07 17:04:50|2407.39|2405.89|2407.47|2405.97|2407.47|2405.97|2407.39|2405.89|0
1641575100000|2022-01-07 17:05:00|2407.43|2405.93|2407.47|2405.97|2407.69|2406.19|2407.43|2405.93|0
1641575110000|2022-01-07 17:05:10|2407.5|2406|2407.43|2405.93|2407.5|2406|2407.39|2405.89|0
1641575120000|2022-01-07 17:05:20|2407.47|2405.97|2407.43|2405.93|2407.47|2405.97|2407.43|2405.93|0
1641575130000|2022-01-07 17:05:30|2407.5|2406|2407.43|2405.93|2407.56|2406.06|2407.43|2405.93|0
1641575140000|2022-01-07 17:05:40|2407.39|2405.89|2407.16|2405.66|2407.39|2405.89|2407.12|2405.62|0
1641575150000|2022-01-07 17:05:50|2407.35|2405.85|2407.16|2405.66|2407.35|2405.85|2407.12|2405.62|0
1641575160000|2022-01-07 17:06:00|2407.2|2405.7|2407.43|2405.93|2407.47|2405.97|2407.16|2405.66|0
1641575170000|2022-01-07 17:06:10|2407.47|2405.97|2407.16|2405.66|2407.47|2405.97|2407.16|2405.66|0
1641575180000|2022-01-07 17:06:20|2407.2|2405.7|2407.3|2405.8|2407.43|2405.93|2407.2|2405.7|0
1641575190000|2022-01-07 17:06:30|2407.2|2405.7|2407.16|2405.66|2407.22|2405.72|2407.16|2405.66|0
1641575200000|2022-01-07 17:06:40|2407.2|2405.7|2407.12|2405.62|2407.2|2405.7|2407.12|2405.62|0
1641575210000|2022-01-07 17:06:50|2407.09|2405.59|2407.12|2405.62|2407.12|2405.62|2406.82|2405.32|0
1641575220000|2022-01-07 17:07:00|2407.16|2405.66|2407.5|2406|2407.54|2406.04|2407.16|2405.66|0
1641575230000|2022-01-07 17:07:10|2407.54|2406.04|2407.81|2406.31|2407.81|2406.31|2407.35|2405.85|0
1641575240000|2022-01-07 17:07:20|2407.85|2406.35|2407.94|2406.44|2408.07|2406.57|2407.85|2406.35|0
1641575250000|2022-01-07 17:07:30|2407.85|2406.35|2407.73|2406.23|2407.94|2406.44|2407.54|2406.04|0
1641575260000|2022-01-07 17:07:40|2407.77|2406.27|2407.81|2406.31|2407.81|2406.31|2407.77|2406.27|0
1641575270000|2022-01-07 17:07:50|2407.77|2406.27|2407.81|2406.31|2408.07|2406.57|2407.77|2406.27|0
1641575280000|2022-01-07 17:08:00|2407.99|2406.49|2408.22|2406.72|2408.22|2406.72|2407.77|2406.27|0
1641575290000|2022-01-07 17:08:10|2408.26|2406.76|2408.61|2407.11|2408.61|2407.11|2408.26|2406.76|0
1641575300000|2022-01-07 17:08:20|2408.52|2407.02|2408.35|2406.85|2408.57|2407.07|2408.31|2406.81|0
1641575310000|2022-01-07 17:08:30|2408.38|2406.88|2408.2|2406.7|2408.57|2407.07|2408.12|2406.62|0
1641575320000|2022-01-07 17:08:40|2408.24|2406.74|2408.42|2406.92|2408.46|2406.96|2408.24|2406.74|0
1641575330000|2022-01-07 17:08:50|2408.38|2406.88|2408.42|2406.92|2408.42|2406.92|2408.38|2406.88|0
1641575340000|2022-01-07 17:09:00|2408.38|2406.88|2408.12|2406.62|2408.38|2406.88|2408.12|2406.62|0
1641575350000|2022-01-07 17:09:10|2407.93|2406.43|2407.86|2406.36|2407.93|2406.43|2407.86|2406.36|0
1641575360000|2022-01-07 17:09:20|2407.82|2406.32|2407.78|2406.28|2407.82|2406.32|2407.78|2406.28|0
1641575370000|2022-01-07 17:09:30|2407.82|2406.32|2407.51|2406.01|2407.82|2406.32|2407.51|2406.01|0
1641575380000|2022-01-07 17:09:40|2407.48|2405.98|2407.74|2406.24|2407.74|2406.24|2407.48|2405.98|0
1641575390000|2022-01-07 17:09:50|2407.78|2406.28|2408.08|2406.58|2408.08|2406.58|2407.78|2406.28|0
1641575400000|2022-01-07 17:10:00|2408.06|2406.56|2408.57|2407.07|2408.61|2407.11|2408.06|2406.56|0
1641575410000|2022-01-07 17:10:10|2408.61|2407.11|2409.15|2407.65|2409.19|2407.69|2408.61|2407.11|0
1641575420000|2022-01-07 17:10:20|2408.96|2407.46|2409.26|2407.76|2409.36|2407.86|2408.96|2407.46|0
1641575430000|2022-01-07 17:10:30|2409.22|2407.72|2409.22|2407.72|2409.49|2407.99|2409.22|2407.72|0
1641575440000|2022-01-07 17:10:40|2409.24|2407.74|2408.62|2407.12|2409.24|2407.74|2408.62|2407.12|0
1641575450000|2022-01-07 17:10:50|2408.66|2407.16|2408.96|2407.46|2409|2407.5|2408.66|2407.16|0
1641575460000|2022-01-07 17:11:00|2408.92|2407.42|2408.7|2407.2|2409|2407.5|2408.7|2407.2|0
1641575470000|2022-01-07 17:11:10|2408.66|2407.16|2408.73|2407.23|2408.75|2407.25|2408.66|2407.16|0
1641575480000|2022-01-07 17:11:20|2408.7|2407.2|2408.66|2407.16|2408.7|2407.2|2408.66|2407.16|0
1641575490000|2022-01-07 17:11:30|2408.62|2407.12|2408.7|2407.2|2408.73|2407.23|2408.62|2407.12|0
1641575500000|2022-01-07 17:11:40|2408.66|2407.16|2408.88|2407.38|2408.92|2407.42|2408.66|2407.16|0
1641575510000|2022-01-07 17:11:50|2408.92|2407.42|2408.43|2406.93|2408.92|2407.42|2408.43|2406.93|0
1641575520000|2022-01-07 17:12:00|2408.47|2406.97|2408.64|2407.14|2408.73|2407.23|2408.43|2406.93|0
1641575530000|2022-01-07 17:12:10|2408.55|2407.05|2408.17|2406.67|2408.55|2407.05|2408.13|2406.63|0
1641575540000|2022-01-07 17:12:20|2408.21|2406.71|2407.9|2406.4|2408.21|2406.71|2407.87|2406.37|0
1641575550000|2022-01-07 17:12:30|2408|2406.5|2408.12|2406.62|2408.16|2406.66|2407.86|2406.36|0
1641575560000|2022-01-07 17:12:40|2408.16|2406.66|2407.86|2406.36|2408.16|2406.66|2407.86|2406.36|0
1641575570000|2022-01-07 17:12:50|2407.89|2406.39|2407.95|2406.45|2408.08|2406.58|2407.82|2406.32|0
1641575580000|2022-01-07 17:13:00|2408.04|2406.54|2407.78|2406.28|2408.08|2406.58|2407.51|2406.01|0
1641575590000|2022-01-07 17:13:10|2407.82|2406.32|2408.04|2406.54|2408.12|2406.62|2407.78|2406.28|0
1641575600000|2022-01-07 17:13:20|2408.08|2406.58|2408.08|2406.58|2408.31|2406.81|2408.08|2406.58|0
1641575610000|2022-01-07 17:13:30|2408.12|2406.62|2408.35|2406.85|2408.35|2406.85|2408.08|2406.58|0
1641575620000|2022-01-07 17:13:40|2408.31|2406.81|2408.38|2406.88|2408.38|2406.88|2408.12|2406.62|0
1641575630000|2022-01-07 17:13:50|2408.42|2406.92|2408.35|2406.85|2408.42|2406.92|2408.35|2406.85|0
1641575640000|2022-01-07 17:14:00|2408.33|2406.83|2408.72|2407.22|2408.72|2407.22|2408.16|2406.66|0
1641575650000|2022-01-07 17:14:10|2408.69|2407.19|2408.63|2407.13|2408.76|2407.26|2408.5|2407|0
1641575660000|2022-01-07 17:14:20|2408.5|2407|2408.16|2406.66|2408.5|2407|2408.16|2406.66|0
1641575670000|2022-01-07 17:14:30|2408.25|2406.75|2408.42|2406.92|2408.42|2406.92|2408.25|2406.75|0
1641575680000|2022-01-07 17:14:40|2408.52|2407.02|2408.5|2407|2408.55|2407.05|2408.46|2406.96|0
1641575690000|2022-01-07 17:14:50|2408.54|2407.04|2408.58|2407.08|2408.8|2407.3|2408.54|2407.04|0
1641575700000|2022-01-07 17:15:00|2408.76|2407.26|2408.58|2407.08|2408.8|2407.3|2408.46|2406.96|0
1641575710000|2022-01-07 17:15:10|2408.76|2407.26|2409.07|2407.57|2409.09|2407.59|2408.76|2407.26|0
1641575720000|2022-01-07 17:15:20|2409.1|2407.6|2409.1|2407.6|2409.1|2407.6|2408.88|2407.38|0
1641575730000|2022-01-07 17:15:30|2409.07|2407.57|2409.14|2407.64|2409.14|2407.64|2408.8|2407.3|0
1641575740000|2022-01-07 17:15:40|2409.12|2407.62|2408.88|2407.38|2409.18|2407.68|2408.88|2407.38|0
1641575750000|2022-01-07 17:15:50|2408.84|2407.34|2408.88|2407.38|2408.88|2407.38|2408.84|2407.34|0
1641575760000|2022-01-07 17:16:00|2408.86|2407.36|2408.8|2407.3|2408.88|2407.38|2408.62|2407.12|0
1641575770000|2022-01-07 17:16:10|2408.84|2407.34|2408.58|2407.08|2408.84|2407.34|2408.58|2407.08|0
1641575780000|2022-01-07 17:16:20|2408.54|2407.04|2408.31|2406.81|2408.54|2407.04|2408.24|2406.74|0
1641575790000|2022-01-07 17:16:30|2408.27|2406.77|2408.31|2406.81|2408.54|2407.04|2408.24|2406.74|0
1641575800000|2022-01-07 17:16:40|2408.41|2406.91|2407.97|2406.47|2408.41|2406.91|2407.93|2406.43|0
1641575810000|2022-01-07 17:16:50|2407.99|2406.49|2408.01|2406.51|2408.14|2406.64|2407.97|2406.47|0
1641575820000|2022-01-07 17:17:00|2407.97|2406.47|2407.71|2406.21|2407.97|2406.47|2407.71|2406.21|0
1641575830000|2022-01-07 17:17:10|2407.8|2406.3|2407.97|2406.47|2408.05|2406.55|2407.71|2406.21|0
1641575840000|2022-01-07 17:17:20|2408.01|2406.51|2408.24|2406.74|2408.31|2406.81|2408.01|2406.51|0
1641575850000|2022-01-07 17:17:30|2408.2|2406.7|2407.97|2406.47|2408.24|2406.74|2407.71|2406.21|0
1641575860000|2022-01-07 17:17:40|2408.01|2406.51|2408.16|2406.66|2408.2|2406.7|2407.97|2406.47|0
1641575870000|2022-01-07 17:17:50|2408.12|2406.62|2408.09|2406.59|2408.15|2406.65|2407.88|2406.38|0
1641575880000|2022-01-07 17:18:00|2408.13|2406.63|2408.09|2406.59|2408.13|2406.63|2408.05|2406.55|0
1641575890000|2022-01-07 17:18:10|2408.05|2406.55|2408.09|2406.59|2408.09|2406.59|2407.83|2406.33|0
1641575900000|2022-01-07 17:18:20|2408.05|2406.55|2407.83|2406.33|2408.05|2406.55|2407.75|2406.25|0
1641575910000|2022-01-07 17:18:30|2407.79|2406.29|2407.52|2406.02|2407.83|2406.33|2407.52|2406.02|0
1641575920000|2022-01-07 17:18:40|2407.62|2406.12|2407.43|2405.93|2407.62|2406.12|2407.34|2405.84|0
1641575930000|2022-01-07 17:18:50|2407.52|2406.02|2407.56|2406.06|2407.6|2406.1|2407.43|2405.93|0
1641575940000|2022-01-07 17:19:00|2407.6|2406.1|2407.34|2405.84|2407.86|2406.36|2407.34|2405.84|0
1641575950000|2022-01-07 17:19:10|2407.43|2405.93|2407.09|2405.59|2407.56|2406.06|2407.09|2405.59|0
1641575960000|2022-01-07 17:19:20|2407|2405.5|2407.22|2405.72|2407.22|2405.72|2406.98|2405.48|0
1641575970000|2022-01-07 17:19:30|2407.26|2405.76|2407.26|2405.76|2407.26|2405.76|2407.22|2405.72|0
1641575980000|2022-01-07 17:19:40|2407.22|2405.72|2407.18|2405.68|2407.22|2405.72|2407|2405.5|0
1641575990000|2022-01-07 17:19:50|2407.14|2405.64|2406.96|2405.46|2407.18|2405.68|2406.88|2405.38|0
1641576000000|2022-01-07 17:20:00|2406.92|2405.42|2406.31|2404.81|2406.92|2405.42|2406.31|2404.81|0
1641576010000|2022-01-07 17:20:10|2406.35|2404.85|2406.58|2405.08|2406.62|2405.12|2406.31|2404.81|0
1641576020000|2022-01-07 17:20:20|2406.57|2405.07|2406.51|2405.01|2406.64|2405.14|2406.49|2404.99|0
1641576030000|2022-01-07 17:20:30|2406.53|2405.03|2406.53|2405.03|2406.57|2405.07|2406.49|2404.99|0
1641576040000|2022-01-07 17:20:40|2406.49|2404.99|2406.26|2404.76|2406.57|2405.07|2406.23|2404.73|0
1641576050000|2022-01-07 17:20:50|2406.3|2404.8|2406.26|2404.76|2406.49|2404.99|2406.23|2404.73|0
1641576060000|2022-01-07 17:21:00|2406.3|2404.8|2406.06|2404.56|2406.49|2404.99|2405.96|2404.46|0
1641576070000|2022-01-07 17:21:10|2405.96|2404.46|2406.17|2404.67|2406.23|2404.73|2405.88|2404.38|0
1641576080000|2022-01-07 17:21:20|2406.19|2404.69|2406.53|2405.03|2406.57|2405.07|2406.15|2404.65|0
1641576090000|2022-01-07 17:21:30|2406.57|2405.07|2406.53|2405.03|2406.57|2405.07|2406.49|2404.99|0
1641576100000|2022-01-07 17:21:40|2406.49|2404.99|2406.49|2404.99|2406.53|2405.03|2406.45|2404.95|0
1641576110000|2022-01-07 17:21:50|2406.53|2405.03|2406.34|2404.84|2406.61|2405.11|2406.26|2404.76|0
1641576120000|2022-01-07 17:22:00|2406.43|2404.93|2406.23|2404.73|2406.43|2404.93|2406.19|2404.69|0
1641576130000|2022-01-07 17:22:10|2406.26|2404.76|2406.3|2404.8|2406.3|2404.8|2406.26|2404.76|0
1641576140000|2022-01-07 17:22:20|2406.34|2404.84|2406.26|2404.76|2406.43|2404.93|2406.26|2404.76|0
1641576150000|2022-01-07 17:22:30|2406.23|2404.73|2406.23|2404.73|2406.23|2404.73|2405.96|2404.46|0
1641576160000|2022-01-07 17:22:40|2406.26|2404.76|2406.26|2404.76|2406.4|2404.9|2406.26|2404.76|0
1641576170000|2022-01-07 17:22:50|2406.3|2404.8|2406.4|2404.9|2406.4|2404.9|2406.26|2404.76|0
1641576180000|2022-01-07 17:23:00|2406.3|2404.8|2406.4|2404.9|2406.49|2404.99|2406.28|2404.78|0
1641576190000|2022-01-07 17:23:10|2406.3|2404.8|2406.23|2404.73|2406.53|2405.03|2406.19|2404.69|0
1641576200000|2022-01-07 17:23:20|2406.19|2404.69|2406.11|2404.61|2406.19|2404.69|2406.07|2404.57|0
1641576210000|2022-01-07 17:23:30|2406.07|2404.57|2406.11|2404.61|2406.15|2404.65|2406.07|2404.57|0
1641576220000|2022-01-07 17:23:40|2406.15|2404.65|2406.15|2404.65|2406.19|2404.69|2406.15|2404.65|0
1641576230000|2022-01-07 17:23:50|2406.24|2404.74|2406.11|2404.61|2406.34|2404.84|2406.07|2404.57|0
1641576240000|2022-01-07 17:24:00|2406.15|2404.65|2406.56|2405.06|2406.64|2405.14|2406.15|2404.65|0
1641576250000|2022-01-07 17:24:10|2406.6|2405.1|2406.39|2404.89|2406.6|2405.1|2406.39|2404.89|0
1641576260000|2022-01-07 17:24:20|2406.3|2404.8|2406.52|2405.02|2406.56|2405.06|2406.3|2404.8|0
1641576270000|2022-01-07 17:24:30|2406.48|2404.98|2406.6|2405.1|2406.6|2405.1|2406.48|2404.98|0
1641576280000|2022-01-07 17:24:40|2406.64|2405.14|2406.82|2405.32|2406.86|2405.36|2406.6|2405.1|0
1641576290000|2022-01-07 17:24:50|2406.73|2405.23|2406.56|2405.06|2406.73|2405.23|2406.56|2405.06|0
1641576300000|2022-01-07 17:25:00|2406.52|2405.02|2406.26|2404.76|2406.52|2405.02|2406.26|2404.76|0
1641576310000|2022-01-07 17:25:10|2406.45|2404.95|2406.82|2405.32|2406.82|2405.32|2406.26|2404.76|0
1641576320000|2022-01-07 17:25:20|2406.73|2405.23|2406.86|2405.36|2406.86|2405.36|2406.6|2405.1|0
1641576330000|2022-01-07 17:25:30|2406.82|2405.32|2406.82|2405.32|2406.86|2405.36|2406.69|2405.19|0
1641576340000|2022-01-07 17:25:40|2406.81|2405.31|2406.56|2405.06|2406.81|2405.31|2406.56|2405.06|0
1641576350000|2022-01-07 17:25:50|2406.6|2405.1|2406.6|2405.1|2406.73|2405.23|2406.6|2405.1|0
1641576360000|2022-01-07 17:26:00|2406.48|2404.98|2406.48|2404.98|2406.48|2404.98|2406.3|2404.8|0
1641576370000|2022-01-07 17:26:10|2406.52|2405.02|2406.45|2404.95|2406.52|2405.02|2406.26|2404.76|0
1641576380000|2022-01-07 17:26:20|2406.48|2404.98|2406.48|2404.98|2406.52|2405.02|2406.45|2404.95|0
1641576390000|2022-01-07 17:26:30|2406.52|2405.02|2406.45|2404.95|2406.56|2405.06|2406.45|2404.95|0
1641576400000|2022-01-07 17:26:40|2406.41|2404.91|2406.1|2404.6|2406.45|2404.95|2406.1|2404.6|0
1641576410000|2022-01-07 17:26:50|2406.07|2404.57|2406.22|2404.72|2406.41|2404.91|2405.88|2404.38|0
1641576420000|2022-01-07 17:27:00|2406.18|2404.68|2406.58|2405.08|2406.71|2405.21|2406.18|2404.68|0
1641576430000|2022-01-07 17:27:10|2406.48|2404.98|2406.48|2404.98|2406.75|2405.25|2406.45|2404.95|0
1641576440000|2022-01-07 17:27:20|2406.45|2404.95|2406.45|2404.95|2406.48|2404.98|2406.41|2404.91|0
1641576450000|2022-01-07 17:27:30|2406.48|2404.98|2406.71|2405.21|2406.75|2405.25|2406.45|2404.95|0
1641576460000|2022-01-07 17:27:40|2406.75|2405.25|2406.75|2405.25|2406.79|2405.29|2406.71|2405.21|0
1641576470000|2022-01-07 17:27:50|2406.71|2405.21|2406.67|2405.17|2406.71|2405.21|2406.67|2405.17|0
1641576480000|2022-01-07 17:28:00|2406.63|2405.13|2406.67|2405.17|2406.75|2405.25|2406.63|2405.13|0
1641576490000|2022-01-07 17:28:10|2406.65|2405.15|2406.63|2405.13|2406.67|2405.17|2406.59|2405.09|0
1641576500000|2022-01-07 17:28:20|2406.61|2405.11|2406.97|2405.47|2406.97|2405.47|2406.61|2405.11|0
1641576510000|2022-01-07 17:28:30|2406.93|2405.43|2406.91|2405.41|2407|2405.5|2406.91|2405.41|0
1641576520000|2022-01-07 17:28:40|2406.87|2405.37|2406.99|2405.49|2406.99|2405.49|2406.69|2405.19|0
1641576530000|2022-01-07 17:28:50|2407.03|2405.53|2407.03|2405.53|2407.03|2405.53|2406.99|2405.49|0
1641576540000|2022-01-07 17:29:00|2406.99|2405.49|2407.25|2405.75|2407.29|2405.79|2406.99|2405.49|0
1641576550000|2022-01-07 17:29:10|2407.16|2405.66|2407.33|2405.83|2407.37|2405.87|2407.07|2405.57|0
1641576560000|2022-01-07 17:29:20|2407.37|2405.87|2407.37|2405.87|2407.41|2405.91|2407.37|2405.87|0
1641576570000|2022-01-07 17:29:30|2407.33|2405.83|2407.07|2405.57|2407.33|2405.83|2407.03|2405.53|0
1641576580000|2022-01-07 17:29:40|2407.05|2405.55|2407.07|2405.57|2407.16|2405.66|2407.03|2405.53|0
1641576590000|2022-01-07 17:29:50|2407.03|2405.53|2407.07|2405.57|2407.07|2405.57|2407.03|2405.53|0
1641576600000|2022-01-07 17:30:00|2407.03|2405.53|2407.22|2405.72|2407.25|2405.75|2406.99|2405.49|0
1641576610000|2022-01-07 17:30:10|2407.12|2405.62|2406.65|2405.15|2407.12|2405.62|2406.39|2404.89|0
1641576620000|2022-01-07 17:30:20|2406.61|2405.11|2406.42|2404.92|2406.69|2405.19|2406.39|2404.89|0
1641576630000|2022-01-07 17:30:30|2406.52|2405.02|2406.42|2404.92|2406.56|2405.06|2406.39|2404.89|0
1641576640000|2022-01-07 17:30:40|2406.46|2404.96|2406.73|2405.23|2406.73|2405.23|2406.46|2404.96|0
1641576650000|2022-01-07 17:30:50|2406.76|2405.26|2406.73|2405.23|2406.76|2405.26|2406.73|2405.23|0
1641576660000|2022-01-07 17:31:00|2406.75|2405.25|2406.76|2405.26|2406.8|2405.3|2406.73|2405.23|0
1641576670000|2022-01-07 17:31:10|2406.73|2405.23|2406.59|2405.09|2406.8|2405.3|2406.59|2405.09|0
1641576680000|2022-01-07 17:31:20|2406.69|2405.19|2406.57|2405.07|2406.73|2405.23|2406.42|2404.92|0
1641576690000|2022-01-07 17:31:30|2406.39|2404.89|2406.61|2405.11|2406.65|2405.15|2406.35|2404.85|0
1641576700000|2022-01-07 17:31:40|2406.65|2405.15|2406.65|2405.15|2406.69|2405.19|2406.52|2405.02|0
1641576710000|2022-01-07 17:31:50|2406.61|2405.11|2406.65|2405.15|2406.65|2405.15|2406.61|2405.11|0
1641576720000|2022-01-07 17:32:00|2406.69|2405.19|2406.31|2404.81|2406.91|2405.41|2406.31|2404.81|0
1641576730000|2022-01-07 17:32:10|2406.12|2404.62|2406.12|2404.62|2406.35|2404.85|2406.04|2404.54|0
1641576740000|2022-01-07 17:32:20|2406.08|2404.58|2406.46|2404.96|2406.46|2404.96|2405.99|2404.49|0
1641576750000|2022-01-07 17:32:30|2406.42|2404.92|2406.5|2405|2406.5|2405|2406.42|2404.92|0
1641576760000|2022-01-07 17:32:40|2406.46|2404.96|2406.16|2404.66|2406.46|2404.96|2406.08|2404.58|0
1641576770000|2022-01-07 17:32:50|2406.14|2404.64|2406.12|2404.62|2406.16|2404.66|2406.1|2404.6|0
1641576780000|2022-01-07 17:33:00|2406.16|2404.66|2406.12|2404.62|2406.16|2404.66|2406.04|2404.54|0
1641576790000|2022-01-07 17:33:10|2406.16|2404.66|2406.08|2404.58|2406.16|2404.66|2406.04|2404.54|0
1641576800000|2022-01-07 17:33:20|2406.04|2404.54|2406.16|2404.66|2406.39|2404.89|2405.86|2404.36|0
1641576810000|2022-01-07 17:33:30|2406.2|2404.7|2406.31|2404.81|2406.46|2404.96|2406.16|2404.66|0
1641576820000|2022-01-07 17:33:40|2406.28|2404.78|2406.5|2405|2406.5|2405|2406.26|2404.76|0
1641576830000|2022-01-07 17:33:50|2406.46|2404.96|2406.73|2405.23|2406.76|2405.26|2406.46|2404.96|0
1641576840000|2022-01-07 17:34:00|2406.69|2405.19|2406.46|2404.96|2406.73|2405.23|2406.42|2404.92|0
1641576850000|2022-01-07 17:34:10|2406.42|2404.92|2406.39|2404.89|2406.42|2404.92|2406.29|2404.79|0
1641576860000|2022-01-07 17:34:20|2406.35|2404.85|2406.2|2404.7|2406.35|2404.85|2406.08|2404.58|0
1641576870000|2022-01-07 17:34:30|2406.16|2404.66|2406.2|2404.7|2406.29|2404.79|2406.16|2404.66|0
1641576880000|2022-01-07 17:34:40|2406.29|2404.79|2406.42|2404.92|2406.42|2404.92|2406.16|2404.66|0
1641576890000|2022-01-07 17:34:50|2406.39|2404.89|2406.5|2405|2406.5|2405|2406.2|2404.7|0
1641576900000|2022-01-07 17:35:00|2406.59|2405.09|2406.42|2404.92|2406.73|2405.23|2406.42|2404.92|0
1641576910000|2022-01-07 17:35:10|2406.39|2404.89|2406.46|2404.96|2406.46|2404.96|2406.12|2404.62|0
1641576920000|2022-01-07 17:35:20|2406.42|2404.92|2406.42|2404.92|2406.42|2404.92|2406.42|2404.92|0
1641576930000|2022-01-07 17:35:30|2406.39|2404.89|2406.29|2404.79|2406.42|2404.92|2406.16|2404.66|0
1641576940000|2022-01-07 17:35:40|2406.39|2404.89|2406.16|2404.66|2406.42|2404.92|2406.12|2404.62|0
1641576950000|2022-01-07 17:35:50|2406.12|2404.62|2406.2|2404.7|2406.2|2404.7|2406.03|2404.53|0
1641576960000|2022-01-07 17:36:00|2406.29|2404.79|2406.2|2404.7|2406.29|2404.79|2406.12|2404.62|0
1641576970000|2022-01-07 17:36:10|2406.29|2404.79|2406.33|2404.83|2406.42|2404.92|2406.2|2404.7|0
1641576980000|2022-01-07 17:36:20|2406.24|2404.74|2406.12|2404.62|2406.24|2404.74|2406.12|2404.62|0
1641576990000|2022-01-07 17:36:30|2406.16|2404.66|2406.2|2404.7|2406.2|2404.7|2406.16|2404.66|0
1641577000000|2022-01-07 17:36:40|2406.39|2404.89|2406.04|2404.54|2406.39|2404.89|2405.86|2404.36|0
1641577010000|2022-01-07 17:36:50|2406.01|2404.51|2405.82|2404.32|2406.01|2404.51|2405.78|2404.28|0
1641577020000|2022-01-07 17:37:00|2405.86|2404.36|2405.7|2404.2|2406.04|2404.54|2405.7|2404.2|0
1641577030000|2022-01-07 17:37:10|2405.66|2404.16|2405.66|2404.16|2405.7|2404.2|2405.63|2404.13|0
1641577040000|2022-01-07 17:37:20|2405.57|2404.07|2405.66|2404.16|2405.7|2404.2|2405.53|2404.03|0
1641577050000|2022-01-07 17:37:30|2405.63|2404.13|2405.1|2403.6|2405.66|2404.16|2405.1|2403.6|0
1641577060000|2022-01-07 17:37:40|2405.14|2403.64|2405.1|2403.6|2405.32|2403.82|2405.02|2403.52|0
1641577070000|2022-01-07 17:37:50|2405.19|2403.69|2405.27|2403.77|2405.4|2403.9|2405.19|2403.69|0
1641577080000|2022-01-07 17:38:00|2405.36|2403.86|2405.32|2403.82|2405.36|2403.86|2405.23|2403.73|0
1641577090000|2022-01-07 17:38:10|2405.23|2403.73|2405.74|2404.24|2405.78|2404.28|2405.23|2403.73|0
1641577100000|2022-01-07 17:38:20|2405.78|2404.28|2405.74|2404.24|2405.78|2404.28|2405.7|2404.2|0
1641577110000|2022-01-07 17:38:30|2405.78|2404.28|2406.08|2404.58|2406.08|2404.58|2405.78|2404.28|0
1641577120000|2022-01-07 17:38:40|2406.12|2404.62|2406.19|2404.69|2406.23|2404.73|2406.04|2404.54|0
1641577130000|2022-01-07 17:38:50|2406.15|2404.65|2405.97|2404.47|2406.15|2404.65|2405.93|2404.43|0
1641577140000|2022-01-07 17:39:00|2405.93|2404.43|2405.93|2404.43|2406.1|2404.6|2405.89|2404.39|0
1641577150000|2022-01-07 17:39:10|2405.89|2404.39|2405.93|2404.43|2405.97|2404.47|2405.89|2404.39|0
1641577160000|2022-01-07 17:39:20|2405.89|2404.39|2405.89|2404.39|2405.89|2404.39|2405.85|2404.35|0
1641577170000|2022-01-07 17:39:30|2405.93|2404.43|2405.93|2404.43|2405.93|2404.43|2405.89|2404.39|0
1641577180000|2022-01-07 17:39:40|2406.01|2404.51|2406.01|2404.51|2406.01|2404.51|2405.97|2404.47|0
1641577190000|2022-01-07 17:39:50|2406.19|2404.69|2406.04|2404.54|2406.23|2404.73|2406.01|2404.51|0
1641577200000|2022-01-07 17:40:00|2406.01|2404.51|2405.97|2404.47|2406.04|2404.54|2405.74|2404.24|0
1641577210000|2022-01-07 17:40:10|2406.01|2404.51|2406.61|2405.11|2406.65|2405.15|2406.01|2404.51|0
1641577220000|2022-01-07 17:40:20|2406.65|2405.15|2406.61|2405.11|2406.91|2405.41|2406.61|2405.11|0
1641577230000|2022-01-07 17:40:30|2406.57|2405.07|2406.27|2404.77|2406.57|2405.07|2406.27|2404.77|0
1641577240000|2022-01-07 17:40:40|2406.46|2404.96|2406.49|2404.99|2406.57|2405.07|2406.36|2404.86|0
1641577250000|2022-01-07 17:40:50|2406.53|2405.03|2406.84|2405.34|2406.84|2405.34|2406.53|2405.03|0
1641577260000|2022-01-07 17:41:00|2406.8|2405.3|2406.76|2405.26|2406.87|2405.37|2406.76|2405.26|0
1641577270000|2022-01-07 17:41:10|2406.57|2405.07|2406.84|2405.34|2407.06|2405.56|2406.57|2405.07|0
1641577280000|2022-01-07 17:41:20|2406.87|2405.37|2406.8|2405.3|2407.1|2405.6|2406.8|2405.3|0
1641577290000|2022-01-07 17:41:30|2406.82|2405.32|2406.8|2405.3|2406.87|2405.37|2406.67|2405.17|0
1641577300000|2022-01-07 17:41:40|2406.84|2405.34|2407.01|2405.51|2407.1|2405.6|2406.76|2405.26|0
1641577310000|2022-01-07 17:41:50|2407.1|2405.6|2407.1|2405.6|2407.18|2405.68|2407.05|2405.55|0
1641577320000|2022-01-07 17:42:00|2407.01|2405.51|2406.84|2405.34|2407.01|2405.51|2406.8|2405.3|0
1641577330000|2022-01-07 17:42:10|2406.8|2405.3|2406.8|2405.3|2406.8|2405.3|2406.57|2405.07|0
1641577340000|2022-01-07 17:42:20|2406.7|2405.2|2406.53|2405.03|2406.8|2405.3|2406.53|2405.03|0
1641577350000|2022-01-07 17:42:30|2406.57|2405.07|2406.74|2405.24|2406.8|2405.3|2406.53|2405.03|0
1641577360000|2022-01-07 17:42:40|2406.84|2405.34|2406.87|2405.37|2407.14|2405.64|2406.84|2405.34|0
1641577370000|2022-01-07 17:42:50|2406.91|2405.41|2406.87|2405.37|2406.91|2405.41|2406.87|2405.37|0
1641577380000|2022-01-07 17:43:00|2406.91|2405.41|2407.05|2405.55|2407.18|2405.68|2406.91|2405.41|0
1641577390000|2022-01-07 17:43:10|2407.01|2405.51|2406.91|2405.41|2407.18|2405.68|2406.87|2405.37|0
1641577400000|2022-01-07 17:43:20|2406.87|2405.37|2406.7|2405.2|2406.87|2405.37|2406.7|2405.2|0
1641577410000|2022-01-07 17:43:30|2406.61|2405.11|2406.57|2405.07|2406.7|2405.2|2406.53|2405.03|0
1641577420000|2022-01-07 17:43:40|2406.61|2405.11|2406.57|2405.07|2406.61|2405.11|2406.57|2405.07|0
1641577430000|2022-01-07 17:43:50|2406.53|2405.03|2406.84|2405.34|2406.87|2405.37|2406.53|2405.03|0
1641577440000|2022-01-07 17:44:00|2406.86|2405.36|2406.84|2405.34|2406.91|2405.41|2406.84|2405.34|0
1641577450000|2022-01-07 17:44:10|2406.87|2405.37|2406.74|2405.24|2406.87|2405.37|2406.61|2405.11|0
1641577460000|2022-01-07 17:44:20|2406.84|2405.34|2406.57|2405.07|2406.87|2405.37|2406.57|2405.07|0
1641577470000|2022-01-07 17:44:30|2406.53|2405.03|2406.61|2405.11|2406.61|2405.11|2406.53|2405.03|0
1641577480000|2022-01-07 17:44:40|2406.57|2405.07|2406.31|2404.81|2406.57|2405.07|2406.31|2404.81|0
1641577490000|2022-01-07 17:44:50|2406.4|2404.9|2406.31|2404.81|2406.42|2404.92|2406.29|2404.79|0
1641577500000|2022-01-07 17:45:00|2406.4|2404.9|2405.97|2404.47|2406.42|2404.92|2405.7|2404.2|0
1641577510000|2022-01-07 17:45:10|2406.01|2404.51|2406.01|2404.51|2406.01|2404.51|2405.99|2404.49|0
1641577520000|2022-01-07 17:45:20|2405.91|2404.41|2406.61|2405.11|2406.61|2405.11|2405.87|2404.37|0
1641577530000|2022-01-07 17:45:30|2406.65|2405.15|2406.91|2405.41|2406.97|2405.47|2406.65|2405.15|0
1641577540000|2022-01-07 17:45:40|2406.95|2405.45|2407.08|2405.58|2407.22|2405.72|2406.91|2405.41|0
1641577550000|2022-01-07 17:45:50|2407.18|2405.68|2406.99|2405.49|2407.18|2405.68|2406.91|2405.41|0
1641577560000|2022-01-07 17:46:00|2407.03|2405.53|2407.6|2406.1|2407.63|2406.13|2407.03|2405.53|0
1641577570000|2022-01-07 17:46:10|2407.56|2406.06|2407.94|2406.44|2407.94|2406.44|2407.56|2406.06|0
1641577580000|2022-01-07 17:46:20|2407.9|2406.4|2407.94|2406.44|2407.94|2406.44|2407.9|2406.4|0
1641577590000|2022-01-07 17:46:30|2408.01|2406.51|2408.2|2406.7|2408.24|2406.74|2407.98|2406.48|0
1641577600000|2022-01-07 17:46:40|2408.16|2406.66|2408.46|2406.96|2408.5|2407|2408.16|2406.66|0
1641577610000|2022-01-07 17:46:50|2408.5|2407|2408.24|2406.74|2408.5|2407|2408.24|2406.74|0
1641577620000|2022-01-07 17:47:00|2408.22|2406.72|2408.2|2406.7|2408.28|2406.78|2408.2|2406.7|0
1641577630000|2022-01-07 17:47:10|2408.16|2406.66|2408.12|2406.62|2408.2|2406.7|2408.12|2406.62|0
1641577640000|2022-01-07 17:47:20|2408.08|2406.58|2407.63|2406.13|2408.08|2406.58|2407.63|2406.13|0
1641577650000|2022-01-07 17:47:30|2407.6|2406.1|2407.6|2406.1|2407.6|2406.1|2407.56|2406.06|0
1641577660000|2022-01-07 17:47:40|2407.63|2406.13|2407.6|2406.1|2407.63|2406.13|2407.6|2406.1|0
1641577670000|2022-01-07 17:47:50|2407.61|2406.11|2407.6|2406.1|2407.67|2406.17|2407.6|2406.1|0
1641577680000|2022-01-07 17:48:00|2407.56|2406.06|2407.07|2405.57|2407.6|2406.1|2407.07|2405.57|0
1641577690000|2022-01-07 17:48:10|2407.11|2405.61|2407.29|2405.79|2407.29|2405.79|2407.11|2405.61|0
1641577700000|2022-01-07 17:48:20|2407.25|2405.75|2407.29|2405.79|2407.29|2405.79|2407.25|2405.75|0
1641577710000|2022-01-07 17:48:30|2407.25|2405.75|2406.99|2405.49|2407.25|2405.75|2406.95|2405.45|0
1641577720000|2022-01-07 17:48:40|2407.03|2405.53|2406.99|2405.49|2407.03|2405.53|2406.99|2405.49|0
1641577730000|2022-01-07 17:48:50|2407.03|2405.53|2407.03|2405.53|2407.25|2405.75|2407.03|2405.53|0
1641577740000|2022-01-07 17:49:00|2407.22|2405.72|2407.29|2405.79|2407.42|2405.92|2407.22|2405.72|0
1641577750000|2022-01-07 17:49:10|2407.33|2405.83|2406.99|2405.49|2407.52|2406.02|2406.99|2405.49|0
1641577760000|2022-01-07 17:49:20|2407.03|2405.53|2406.87|2405.37|2407.03|2405.53|2406.87|2405.37|0
1641577770000|2022-01-07 17:49:30|2406.91|2405.41|2406.91|2405.41|2406.95|2405.45|2406.91|2405.41|0
1641577780000|2022-01-07 17:49:40|2406.8|2405.3|2406.57|2405.07|2406.87|2405.37|2406.57|2405.07|0
1641577790000|2022-01-07 17:49:50|2406.53|2405.03|2406.49|2404.99|2406.61|2405.11|2406.49|2404.99|0
1641577800000|2022-01-07 17:50:00|2406.4|2404.9|2406.49|2404.99|2406.57|2405.07|2406.27|2404.77|0
1641577810000|2022-01-07 17:50:10|2406.53|2405.03|2406.91|2405.41|2407.14|2405.64|2406.53|2405.03|0
1641577820000|2022-01-07 17:50:20|2406.93|2405.43|2406.95|2405.45|2407.22|2405.72|2406.91|2405.41|0
1641577830000|2022-01-07 17:50:30|2406.99|2405.49|2406.87|2405.37|2407.08|2405.58|2406.87|2405.37|0
1641577840000|2022-01-07 17:50:40|2406.84|2405.34|2406.95|2405.45|2406.99|2405.49|2406.65|2405.15|0
1641577850000|2022-01-07 17:50:50|2406.99|2405.49|2407.03|2405.53|2407.29|2405.79|2406.99|2405.49|0
1641577860000|2022-01-07 17:51:00|2406.99|2405.49|2407.29|2405.79|2407.29|2405.79|2406.95|2405.45|0
1641577870000|2022-01-07 17:51:10|2407.33|2405.83|2407.6|2406.1|2407.6|2406.1|2407.25|2405.75|0
1641577880000|2022-01-07 17:51:20|2407.63|2406.13|2407.14|2405.64|2407.82|2406.32|2407.14|2405.64|0
1641577890000|2022-01-07 17:51:30|2407.11|2405.61|2406.88|2405.38|2407.11|2405.61|2406.84|2405.34|0
1641577900000|2022-01-07 17:51:40|2406.84|2405.34|2406.88|2405.38|2406.88|2405.38|2406.66|2405.16|0
1641577910000|2022-01-07 17:51:50|2406.92|2405.42|2406.88|2405.38|2407.14|2405.64|2406.88|2405.38|0
1641577920000|2022-01-07 17:52:00|2406.92|2405.42|2407.14|2405.64|2407.18|2405.68|2406.88|2405.38|0
1641577930000|2022-01-07 17:52:10|2407.18|2405.68|2407.37|2405.87|2407.41|2405.91|2407.14|2405.64|0
1641577940000|2022-01-07 17:52:20|2407.29|2405.79|2407.11|2405.61|2407.29|2405.79|2407.11|2405.61|0
1641577950000|2022-01-07 17:52:30|2407.13|2405.63|2407.14|2405.64|2407.14|2405.64|2406.97|2405.47|0
1641577960000|2022-01-07 17:52:40|2407.11|2405.61|2407.07|2405.57|2407.11|2405.61|2407.07|2405.57|0
1641577970000|2022-01-07 17:52:50|2407.05|2405.55|2407.11|2405.61|2407.14|2405.64|2406.94|2405.44|0
1641577980000|2022-01-07 17:53:00|2407.14|2405.64|2407.11|2405.61|2407.41|2405.91|2407.11|2405.61|0
1641577990000|2022-01-07 17:53:10|2407.14|2405.64|2407.03|2405.53|2407.33|2405.83|2407.03|2405.53|0
1641578000000|2022-01-07 17:53:20|2406.99|2405.49|2407.07|2405.57|2407.07|2405.57|2406.99|2405.49|0
1641578010000|2022-01-07 17:53:30|2407.03|2405.53|2407.07|2405.57|2407.11|2405.61|2406.99|2405.49|0
1641578020000|2022-01-07 17:53:40|2407.11|2405.61|2407.29|2405.79|2407.29|2405.79|2407.07|2405.57|0
1641578030000|2022-01-07 17:53:50|2407.33|2405.83|2407.29|2405.79|2407.33|2405.83|2407.29|2405.79|0
1641578040000|2022-01-07 17:54:00|2407.33|2405.83|2407.29|2405.79|2407.37|2405.87|2407.29|2405.79|0
1641578050000|2022-01-07 17:54:10|2407.33|2405.83|2407.07|2405.57|2407.33|2405.83|2407.03|2405.53|0
1641578060000|2022-01-07 17:54:20|2407.05|2405.55|2407.07|2405.57|2407.07|2405.57|2407.03|2405.53|0
1641578070000|2022-01-07 17:54:30|2407.03|2405.53|2407.11|2405.61|2407.11|2405.61|2407.03|2405.53|0
1641578080000|2022-01-07 17:54:40|2407.13|2405.63|2407.11|2405.61|2407.14|2405.64|2407.11|2405.61|0
1641578090000|2022-01-07 17:54:50|2407.14|2405.64|2407.11|2405.61|2407.14|2405.64|2407.07|2405.57|0
1641578100000|2022-01-07 17:55:00|2407.07|2405.57|2406.84|2405.34|2407.14|2405.64|2406.8|2405.3|0
1641578110000|2022-01-07 17:55:10|2406.8|2405.3|2407.07|2405.57|2407.11|2405.61|2406.8|2405.3|0
1641578120000|2022-01-07 17:55:20|2407.03|2405.53|2406.76|2405.26|2407.03|2405.53|2406.76|2405.26|0
1641578130000|2022-01-07 17:55:30|2406.8|2405.3|2406.8|2405.3|2406.84|2405.34|2406.8|2405.3|0
1641578140000|2022-01-07 17:55:40|2406.76|2405.26|2406.76|2405.26|2406.8|2405.3|2406.76|2405.26|0
1641578150000|2022-01-07 17:55:50|2406.8|2405.3|2406.73|2405.23|2406.8|2405.3|2406.73|2405.23|0
1641578160000|2022-01-07 17:56:00|2406.69|2405.19|2407.07|2405.57|2407.07|2405.57|2406.46|2404.96|0
1641578170000|2022-01-07 17:56:10|2407.11|2405.61|2407.14|2405.64|2407.41|2405.91|2407.11|2405.61|0
1641578180000|2022-01-07 17:56:20|2407.11|2405.61|2407.37|2405.87|2407.41|2405.91|2407.07|2405.57|0
1641578190000|2022-01-07 17:56:30|2407.33|2405.83|2407.07|2405.57|2407.33|2405.83|2407.07|2405.57|0
1641578200000|2022-01-07 17:56:40|2407.11|2405.61|2407.33|2405.83|2407.33|2405.83|2407.07|2405.57|0
1641578210000|2022-01-07 17:56:50|2407.37|2405.87|2407.37|2405.87|2407.45|2405.95|2407.33|2405.83|0
1641578220000|2022-01-07 17:57:00|2407.33|2405.83|2407.6|2406.1|2407.63|2406.13|2407.33|2405.83|0
1641578230000|2022-01-07 17:57:10|2407.56|2406.06|2407.33|2405.83|2407.56|2406.06|2407.11|2405.61|0
1641578240000|2022-01-07 17:57:20|2407.37|2405.87|2407.59|2406.09|2407.59|2406.09|2407.36|2405.86|0
1641578250000|2022-01-07 17:57:30|2407.63|2406.13|2407.59|2406.09|2407.89|2406.39|2407.59|2406.09|0
1641578260000|2022-01-07 17:57:40|2407.55|2406.05|2407.59|2406.09|2407.81|2406.31|2407.55|2406.05|0
1641578270000|2022-01-07 17:57:50|2407.68|2406.18|2407.55|2406.05|2407.72|2406.22|2407.55|2406.05|0
1641578280000|2022-01-07 17:58:00|2407.59|2406.09|2407.63|2406.13|2407.72|2406.22|2407.59|2406.09|0
1641578290000|2022-01-07 17:58:10|2407.64|2406.14|2407.55|2406.05|2407.64|2406.14|2407.51|2406.01|0
1641578300000|2022-01-07 17:58:20|2407.59|2406.09|2407.21|2405.71|2407.59|2406.09|2407.21|2405.71|0
1641578310000|2022-01-07 17:58:30|2407.25|2405.75|2407.51|2406.01|2407.51|2406.01|2407.21|2405.71|0
1641578320000|2022-01-07 17:58:40|2407.59|2406.09|2407.51|2406.01|2407.59|2406.09|2407.51|2406.01|0
1641578330000|2022-01-07 17:58:50|2407.47|2405.97|2407.51|2406.01|2407.51|2406.01|2407.34|2405.84|0
1641578340000|2022-01-07 17:59:00|2407.55|2406.05|2407.55|2406.05|2407.81|2406.31|2407.47|2405.97|0
1641578350000|2022-01-07 17:59:10|2407.51|2406.01|2407.85|2406.35|2407.85|2406.35|2407.51|2406.01|0
1641578360000|2022-01-07 17:59:20|2407.81|2406.31|2408.08|2406.58|2408.11|2406.61|2407.77|2406.27|0
1641578370000|2022-01-07 17:59:30|2408.04|2406.54|2407.85|2406.35|2408.11|2406.61|2407.81|2406.31|0
1641578380000|2022-01-07 17:59:40|2407.87|2406.37|2408.11|2406.61|2408.11|2406.61|2407.87|2406.37|0
1641578390000|2022-01-07 17:59:50|2408.08|2406.58|2408.08|2406.58|2408.08|2406.58|2407.94|2406.44|0
1641578400000|2022-01-07 18:00:00|2408.11|2406.61|2407.86|2406.36|2408.34|2406.84|2407.86|2406.36|0
1641578410000|2022-01-07 18:00:10|2407.76|2406.26|2407.42|2405.92|2407.76|2406.26|2407.38|2405.88|0
1641578420000|2022-01-07 18:00:20|2407.38|2405.88|2407.42|2405.92|2407.72|2406.22|2407.38|2405.88|0
1641578430000|2022-01-07 18:00:30|2407.38|2405.88|2407.08|2405.58|2407.42|2405.92|2407.04|2405.54|0
1641578440000|2022-01-07 18:00:40|2407.12|2405.62|2406.82|2405.32|2407.12|2405.62|2406.78|2405.28|0
1641578450000|2022-01-07 18:00:50|2406.78|2405.28|2406.91|2405.41|2407.08|2405.58|2406.7|2405.2|0
1641578460000|2022-01-07 18:01:00|2406.82|2405.32|2406.47|2404.97|2407.04|2405.54|2406.47|2404.97|0
1641578470000|2022-01-07 18:01:10|2406.51|2405.01|2406.47|2404.97|2406.55|2405.05|2406.47|2404.97|0
1641578480000|2022-01-07 18:01:20|2406.51|2405.01|2406.44|2404.94|2406.55|2405.05|2406.3|2404.8|0
1641578490000|2022-01-07 18:01:30|2406.46|2404.96|2406.65|2405.15|2406.78|2405.28|2406.46|2404.96|0
1641578500000|2022-01-07 18:01:40|2406.74|2405.24|2406.85|2405.35|2406.99|2405.49|2406.65|2405.15|0
1641578510000|2022-01-07 18:01:50|2406.93|2405.43|2407.42|2405.92|2407.42|2405.92|2406.89|2405.39|0
1641578520000|2022-01-07 18:02:00|2407.44|2405.94|2407.76|2406.26|2407.76|2406.26|2407.42|2405.92|0
1641578530000|2022-01-07 18:02:10|2407.72|2406.22|2408.1|2406.6|2408.1|2406.6|2407.72|2406.22|0
1641578540000|2022-01-07 18:02:20|2408.06|2406.56|2408.44|2406.94|2408.54|2407.04|2408.06|2406.56|0
1641578550000|2022-01-07 18:02:30|2408.54|2407.04|2408.06|2406.56|2408.54|2407.04|2408.06|2406.56|0
1641578560000|2022-01-07 18:02:40|2408.1|2406.6|2407.99|2406.49|2408.1|2406.6|2407.89|2406.39|0
1641578570000|2022-01-07 18:02:50|2408.03|2406.53|2408.06|2406.56|2408.1|2406.6|2407.76|2406.26|0
1641578580000|2022-01-07 18:03:00|2408.1|2406.6|2408.06|2406.56|2408.1|2406.6|2408.03|2406.53|0
1641578590000|2022-01-07 18:03:10|2408.03|2406.53|2407.56|2406.06|2408.06|2406.56|2407.55|2406.05|0
1641578600000|2022-01-07 18:03:20|2407.53|2406.03|2407.7|2406.2|2407.7|2406.2|2407.39|2405.89|0
1641578610000|2022-01-07 18:03:30|2407.66|2406.16|2407.66|2406.16|2407.7|2406.2|2407.41|2405.91|0
1641578620000|2022-01-07 18:03:40|2407.64|2406.14|2407.13|2405.63|2407.64|2406.14|2406.83|2405.33|0
1641578630000|2022-01-07 18:03:50|2407.17|2405.67|2407.55|2406.05|2407.55|2406.05|2407.17|2405.67|0
1641578640000|2022-01-07 18:04:00|2407.51|2406.01|2407.51|2406.01|2407.74|2406.24|2407.47|2405.97|0
1641578650000|2022-01-07 18:04:10|2407.55|2406.05|2407.57|2406.07|2407.59|2406.09|2407.47|2405.97|0
1641578660000|2022-01-07 18:04:20|2407.55|2406.05|2407.55|2406.05|2407.55|2406.05|2407.55|2406.05|0
1641578670000|2022-01-07 18:04:30|2407.51|2406.01|2407.64|2406.14|2407.81|2406.31|2407.51|2406.01|0
1641578680000|2022-01-07 18:04:40|2407.66|2406.16|2407.77|2406.27|2407.85|2406.35|2407.64|2406.14|0
1641578690000|2022-01-07 18:04:50|2407.81|2406.31|2408.08|2406.58|2408.08|2406.58|2407.81|2406.31|0
1641578700000|2022-01-07 18:05:00|2408.04|2406.54|2407.77|2406.27|2408.08|2406.58|2407.77|2406.27|0
1641578710000|2022-01-07 18:05:10|2407.87|2406.37|2407.81|2406.31|2407.91|2406.41|2407.81|2406.31|0
1641578720000|2022-01-07 18:05:20|2407.85|2406.35|2407.77|2406.27|2407.94|2406.44|2407.74|2406.24|0
1641578730000|2022-01-07 18:05:30|2407.85|2406.35|2408.11|2406.61|2408.34|2406.84|2407.85|2406.35|0
1641578740000|2022-01-07 18:05:40|2408.21|2406.71|2408.34|2406.84|2408.34|2406.84|2408.08|2406.58|0
1641578750000|2022-01-07 18:05:50|2408.3|2406.8|2408.34|2406.84|2408.34|2406.84|2408.08|2406.58|0
1641578760000|2022-01-07 18:06:00|2408.38|2406.88|2408.21|2406.71|2408.64|2407.14|2408.11|2406.61|0
1641578770000|2022-01-07 18:06:10|2408.3|2406.8|2408.28|2406.78|2408.34|2406.84|2408.17|2406.67|0
1641578780000|2022-01-07 18:06:20|2408.26|2406.76|2408.87|2407.37|2408.91|2407.41|2408.17|2406.67|0
1641578790000|2022-01-07 18:06:30|2408.77|2407.27|2408.77|2407.27|2408.87|2407.37|2408.64|2407.14|0
1641578800000|2022-01-07 18:06:40|2408.68|2407.18|2408.68|2407.18|2408.81|2407.31|2408.64|2407.14|0
1641578810000|2022-01-07 18:06:50|2408.64|2407.14|2408.72|2407.22|2408.72|2407.22|2408.64|2407.14|0
1641578820000|2022-01-07 18:07:00|2408.68|2407.18|2408.98|2407.48|2409|2407.5|2408.68|2407.18|0
1641578830000|2022-01-07 18:07:10|2408.95|2407.45|2408.72|2407.22|2408.95|2407.45|2408.68|2407.18|0
1641578840000|2022-01-07 18:07:20|2408.76|2407.26|2408.91|2407.41|2408.98|2407.48|2408.76|2407.26|0
1641578850000|2022-01-07 18:07:30|2408.95|2407.45|2408.53|2407.03|2408.95|2407.45|2408.34|2406.84|0
1641578860000|2022-01-07 18:07:40|2408.57|2407.07|2408.34|2406.84|2408.57|2407.07|2408.34|2406.84|0
1641578870000|2022-01-07 18:07:50|2408.3|2406.8|2408.26|2406.76|2408.34|2406.84|2408.26|2406.76|0
1641578880000|2022-01-07 18:08:00|2408.34|2406.84|2408.57|2407.07|2408.59|2407.09|2408.34|2406.84|0
1641578890000|2022-01-07 18:08:10|2408.47|2406.97|2408.38|2406.88|2408.47|2406.97|2408.38|2406.88|0
1641578900000|2022-01-07 18:08:20|2408.34|2406.84|2408.42|2406.92|2408.42|2406.92|2408.34|2406.84|0
1641578910000|2022-01-07 18:08:30|2408.46|2406.96|2408.42|2406.92|2408.46|2406.96|2408.38|2406.88|0
1641578920000|2022-01-07 18:08:40|2408.46|2406.96|2408.93|2407.43|2409.06|2407.56|2408.46|2406.96|0
1641578930000|2022-01-07 18:08:50|2409.02|2407.52|2408.45|2406.95|2409.02|2407.52|2408.42|2406.92|0
1641578940000|2022-01-07 18:09:00|2408.42|2406.92|2408.32|2406.82|2408.42|2406.92|2408.28|2406.78|0
1641578950000|2022-01-07 18:09:10|2408.36|2406.86|2408.66|2407.16|2408.66|2407.16|2408.28|2406.78|0
1641578960000|2022-01-07 18:09:20|2408.62|2407.12|2408.62|2407.12|2408.7|2407.2|2408.58|2407.08|0
1641578970000|2022-01-07 18:09:30|2408.58|2407.08|2408.62|2407.12|2408.62|2407.12|2408.58|2407.08|0
1641578980000|2022-01-07 18:09:40|2408.71|2407.21|2408.58|2407.08|2408.88|2407.38|2408.58|2407.08|0
1641578990000|2022-01-07 18:09:50|2408.6|2407.1|2408.58|2407.08|2408.6|2407.1|2408.54|2407.04|0
1641579000000|2022-01-07 18:10:00|2408.56|2407.06|2408.58|2407.08|2408.62|2407.12|2408.54|2407.04|0
1641579010000|2022-01-07 18:10:10|2408.54|2407.04|2408.66|2407.16|2408.66|2407.16|2408.32|2406.82|0
1641579020000|2022-01-07 18:10:20|2408.62|2407.12|2408.66|2407.16|2408.66|2407.16|2408.62|2407.12|0
1641579030000|2022-01-07 18:10:30|2408.7|2407.2|2408.96|2407.46|2409|2407.5|2408.7|2407.2|0
1641579040000|2022-01-07 18:10:40|2408.92|2407.42|2408.74|2407.24|2408.92|2407.42|2408.7|2407.2|0
1641579050000|2022-01-07 18:10:50|2408.7|2407.2|2408.74|2407.24|2408.77|2407.27|2408.66|2407.16|0
1641579060000|2022-01-07 18:11:00|2408.7|2407.2|2408.74|2407.24|2409|2407.5|2408.57|2407.07|0
1641579070000|2022-01-07 18:11:10|2408.7|2407.2|2408.77|2407.27|2409|2407.5|2408.7|2407.2|0
1641579080000|2022-01-07 18:11:20|2408.74|2407.24|2408.7|2407.2|2408.74|2407.24|2408.7|2407.2|0
1641579090000|2022-01-07 18:11:30|2408.74|2407.24|2408.74|2407.24|2408.74|2407.24|2408.7|2407.2|0
1641579100000|2022-01-07 18:11:40|2408.77|2407.27|2408.7|2407.2|2408.77|2407.27|2408.6|2407.1|0
1641579110000|2022-01-07 18:11:50|2408.6|2407.1|2408.6|2407.1|2408.74|2407.24|2408.51|2407.01|0
1641579120000|2022-01-07 18:12:00|2408.51|2407.01|2408.17|2406.67|2408.51|2407.01|2408.17|2406.67|0
1641579130000|2022-01-07 18:12:10|2408.13|2406.63|2408.7|2407.2|2408.74|2407.24|2408.13|2406.63|0
1641579140000|2022-01-07 18:12:20|2408.74|2407.24|2408.74|2407.24|2408.96|2407.46|2408.7|2407.2|0
1641579150000|2022-01-07 18:12:30|2408.7|2407.2|2408.74|2407.24|2408.74|2407.24|2408.7|2407.2|0
1641579160000|2022-01-07 18:12:40|2408.72|2407.22|2408.96|2407.46|2408.96|2407.46|2408.7|2407.2|0
1641579170000|2022-01-07 18:12:50|2409|2407.5|2408.92|2407.42|2409.04|2407.54|2408.83|2407.33|0
1641579180000|2022-01-07 18:13:00|2408.88|2407.38|2408.92|2407.42|2409.05|2407.55|2408.88|2407.38|0
1641579190000|2022-01-07 18:13:10|2408.88|2407.38|2408.85|2407.35|2408.88|2407.38|2408.75|2407.25|0
1641579200000|2022-01-07 18:13:20|2408.88|2407.38|2408.58|2407.08|2408.88|2407.38|2408.54|2407.04|0
1641579210000|2022-01-07 18:13:30|2408.62|2407.12|2408.58|2407.08|2408.62|2407.12|2408.54|2407.04|0
1641579220000|2022-01-07 18:13:40|2408.62|2407.12|2408.77|2407.27|2408.85|2407.35|2408.62|2407.12|0
1641579230000|2022-01-07 18:13:50|2408.81|2407.31|2408.81|2407.31|2408.85|2407.35|2408.77|2407.27|0
1641579240000|2022-01-07 18:14:00|2408.77|2407.27|2408.85|2407.35|2408.85|2407.35|2408.77|2407.27|0
1641579250000|2022-01-07 18:14:10|2408.88|2407.38|2409.03|2407.53|2409.07|2407.57|2408.85|2407.35|0
1641579260000|2022-01-07 18:14:20|2408.94|2407.44|2409.11|2407.61|2409.11|2407.61|2408.85|2407.35|0
1641579270000|2022-01-07 18:14:30|2409.07|2407.57|2409.11|2407.61|2409.11|2407.61|2408.94|2407.44|0
1641579290000|2022-01-07 18:14:50|2409.15|2407.65|2409.07|2407.57|2409.15|2407.65|2409.07|2407.57|0
1641579300000|2022-01-07 18:15:00|2408.98|2407.48|2408.67|2407.17|2409.11|2407.61|2408.54|2407.04|0
1641579310000|2022-01-07 18:15:10|2408.58|2407.08|2408.92|2407.42|2409.15|2407.65|2408.54|2407.04|0
1641579320000|2022-01-07 18:15:20|2409.02|2407.52|2409.41|2407.91|2409.45|2407.95|2409.02|2407.52|0
1641579330000|2022-01-07 18:15:30|2409.45|2407.95|2409.53|2408.03|2409.53|2408.03|2409.41|2407.91|0
1641579340000|2022-01-07 18:15:40|2409.57|2408.07|2409.49|2407.99|2409.75|2408.25|2409.45|2407.95|0
1641579350000|2022-01-07 18:15:50|2409.45|2407.95|2409.45|2407.95|2409.49|2407.99|2409.23|2407.73|0
1641579360000|2022-01-07 18:16:00|2409.49|2407.99|2409.15|2407.65|2409.49|2407.99|2409.15|2407.65|0
1641579370000|2022-01-07 18:16:10|2409.19|2407.69|2409.11|2407.61|2409.19|2407.69|2409.07|2407.57|0
1641579380000|2022-01-07 18:16:20|2409.15|2407.65|2409.37|2407.87|2409.41|2407.91|2409.11|2407.61|0
1641579390000|2022-01-07 18:16:30|2409.33|2407.83|2409.33|2407.83|2409.37|2407.87|2409.11|2407.61|0
1641579400000|2022-01-07 18:16:40|2409.3|2407.8|2409.05|2407.55|2409.3|2407.8|2409.03|2407.53|0
1641579410000|2022-01-07 18:16:50|2409.03|2407.53|2409.03|2407.53|2409.07|2407.57|2409.03|2407.53|0
1641579420000|2022-01-07 18:17:00|2408.99|2407.49|2408.77|2407.27|2408.99|2407.49|2408.73|2407.23|0
1641579430000|2022-01-07 18:17:10|2408.81|2407.31|2408.24|2406.74|2408.81|2407.31|2408.24|2406.74|0
1641579440000|2022-01-07 18:17:20|2408.2|2406.7|2408.28|2406.78|2408.5|2407|2408.2|2406.7|0
1641579450000|2022-01-07 18:17:30|2408.24|2406.74|2408.28|2406.78|2408.28|2406.78|2408.2|2406.7|0
1641579460000|2022-01-07 18:17:40|2408.32|2406.82|2408.58|2407.08|2408.58|2407.08|2408.28|2406.78|0
1641579470000|2022-01-07 18:17:50|2408.54|2407.04|2408.58|2407.08|2408.58|2407.08|2408.54|2407.04|0
1641579480000|2022-01-07 18:18:00|2408.62|2407.12|2408.28|2406.78|2408.81|2407.31|2408.24|2406.74|0
1641579490000|2022-01-07 18:18:10|2408.37|2406.87|2408.5|2407|2408.5|2407|2408.28|2406.78|0
1641579500000|2022-01-07 18:18:20|2408.54|2407.04|2408.52|2407.02|2408.54|2407.04|2408.5|2407|0
1641579510000|2022-01-07 18:18:30|2408.54|2407.04|2408.5|2407|2408.54|2407.04|2408.5|2407|0
1641579520000|2022-01-07 18:18:40|2408.47|2406.97|2408.47|2406.97|2408.47|2406.97|2408.37|2406.87|0
1641579530000|2022-01-07 18:18:50|2408.5|2407|2408.5|2407|2408.5|2407|2408.47|2406.97|0
1641579540000|2022-01-07 18:19:00|2408.47|2406.97|2408.24|2406.74|2408.54|2407.04|2408.24|2406.74|0
1641579550000|2022-01-07 18:19:10|2408.28|2406.78|2408.5|2407|2408.54|2407.04|2408.28|2406.78|0
1641579560000|2022-01-07 18:19:20|2408.54|2407.04|2408.54|2407.04|2408.77|2407.27|2408.5|2407|0
1641579570000|2022-01-07 18:19:30|2408.5|2407|2408.54|2407.04|2408.64|2407.14|2408.47|2406.97|0
1641579580000|2022-01-07 18:19:40|2408.5|2407|2408.77|2407.27|2408.81|2407.31|2408.5|2407|0
1641579590000|2022-01-07 18:19:50|2408.81|2407.31|2408.81|2407.31|2408.85|2407.35|2408.81|2407.31|0
1641579600000|2022-01-07 18:20:00|2408.85|2407.35|2409.03|2407.53|2409.07|2407.57|2408.85|2407.35|0
1641579610000|2022-01-07 18:20:10|2409.07|2407.57|2408.81|2407.31|2409.07|2407.57|2408.77|2407.27|0
1641579620000|2022-01-07 18:20:20|2408.77|2407.27|2408.98|2407.48|2409.07|2407.57|2408.77|2407.27|0
1641579630000|2022-01-07 18:20:30|2408.88|2407.38|2408.81|2407.31|2408.98|2407.48|2408.81|2407.31|0
1641579640000|2022-01-07 18:20:40|2408.77|2407.27|2408.54|2407.04|2408.81|2407.31|2408.5|2407|0
1641579650000|2022-01-07 18:20:50|2408.52|2407.02|2408.5|2407|2408.54|2407.04|2408.5|2407|0
1641579660000|2022-01-07 18:21:00|2408.54|2407.04|2408.54|2407.04|2408.58|2407.08|2408.54|2407.04|0
1641579670000|2022-01-07 18:21:10|2408.58|2407.08|2408.28|2406.78|2408.58|2407.08|2408.28|2406.78|0
1641579680000|2022-01-07 18:21:20|2408.32|2406.82|2408.32|2406.82|2408.41|2406.91|2408.32|2406.82|0
1641579690000|2022-01-07 18:21:30|2408.41|2406.91|2408.58|2407.08|2408.58|2407.08|2408.41|2406.91|0
1641579700000|2022-01-07 18:21:40|2408.54|2407.04|2408.28|2406.78|2408.58|2407.08|2408.24|2406.74|0
1641579710000|2022-01-07 18:21:50|2408.32|2406.82|2408.34|2406.84|2408.36|2406.86|2408.24|2406.74|0
1641579720000|2022-01-07 18:22:00|2408.36|2406.86|2408.24|2406.74|2408.49|2406.99|2408.15|2406.65|0
1641579730000|2022-01-07 18:22:10|2408.28|2406.78|2408.13|2406.63|2408.39|2406.89|2408.13|2406.63|0
1641579740000|2022-01-07 18:22:20|2408.17|2406.67|2408.51|2407.01|2408.51|2407.01|2408.13|2406.63|0
1641579750000|2022-01-07 18:22:30|2408.6|2407.1|2408.74|2407.24|2408.77|2407.27|2408.6|2407.1|0
1641579760000|2022-01-07 18:22:40|2408.77|2407.27|2408.7|2407.2|2408.77|2407.27|2408.6|2407.1|0
1641579770000|2022-01-07 18:22:50|2408.66|2407.16|2408.39|2406.89|2408.66|2407.16|2408.39|2406.89|0
1641579780000|2022-01-07 18:23:00|2408.3|2406.8|2407.87|2406.37|2408.3|2406.8|2407.87|2406.37|0
1641579790000|2022-01-07 18:23:10|2407.83|2406.33|2407.53|2406.03|2407.83|2406.33|2407.53|2406.03|0
1641579800000|2022-01-07 18:23:20|2407.56|2406.06|2407.56|2406.06|2407.6|2406.1|2407.56|2406.06|0
1641579810000|2022-01-07 18:23:30|2407.53|2406.03|2407.53|2406.03|2407.53|2406.03|2407.39|2405.89|0
1641579820000|2022-01-07 18:23:40|2407.49|2405.99|2407.6|2406.1|2407.6|2406.1|2407.49|2405.99|0
1641579830000|2022-01-07 18:23:50|2407.64|2406.14|2407.83|2406.33|2407.87|2406.37|2407.6|2406.1|0
1641579840000|2022-01-07 18:24:00|2407.73|2406.23|2407.91|2406.41|2407.91|2406.41|2407.6|2406.1|0
1641579850000|2022-01-07 18:24:10|2407.89|2406.39|2407.87|2406.37|2407.94|2406.44|2407.73|2406.23|0
1641579860000|2022-01-07 18:24:20|2407.83|2406.33|2407.56|2406.06|2407.91|2406.41|2407.56|2406.06|0
1641579870000|2022-01-07 18:24:30|2407.53|2406.03|2407.49|2405.99|2407.56|2406.06|2407.26|2405.76|0
1641579880000|2022-01-07 18:24:40|2407.53|2406.03|2407.62|2406.12|2407.79|2406.29|2407.53|2406.03|0
1641579890000|2022-01-07 18:24:50|2407.66|2406.16|2407.49|2405.99|2407.66|2406.16|2407.45|2405.95|0
1641579900000|2022-01-07 18:25:00|2407.53|2406.03|2407.49|2405.99|2407.53|2406.03|2407.22|2405.72|0
1641579910000|2022-01-07 18:25:10|2407.45|2405.95|2407.45|2405.95|2407.49|2405.99|2407.32|2405.82|0
1641579920000|2022-01-07 18:25:20|2407.49|2405.99|2407.49|2405.99|2407.49|2405.99|2407.41|2405.91|0
1641579930000|2022-01-07 18:25:30|2407.45|2405.95|2407.49|2405.99|2407.49|2405.99|2407.41|2405.91|0
1641579940000|2022-01-07 18:25:40|2407.41|2405.91|2407.75|2406.25|2407.75|2406.25|2407.41|2405.91|0
1641579950000|2022-01-07 18:25:50|2407.71|2406.21|2407.45|2405.95|2407.71|2406.21|2407.45|2405.95|0
1641579960000|2022-01-07 18:26:00|2407.49|2405.99|2407.53|2406.03|2407.56|2406.06|2407.45|2405.95|0
1641579970000|2022-01-07 18:26:10|2407.49|2405.99|2407.22|2405.72|2407.49|2405.99|2407.22|2405.72|0
1641579980000|2022-01-07 18:26:20|2407.18|2405.68|2407.18|2405.68|2407.22|2405.72|2407.18|2405.68|0
1641579990000|2022-01-07 18:26:30|2407.15|2405.65|2407.18|2405.68|2407.22|2405.72|2407.15|2405.65|0
1641580000000|2022-01-07 18:26:40|2407.22|2405.72|2407.45|2405.95|2407.49|2405.99|2407.18|2405.68|0
1641580010000|2022-01-07 18:26:50|2407.41|2405.91|2407.22|2405.72|2407.45|2405.95|2407.18|2405.68|0
1641580020000|2022-01-07 18:27:00|2407.26|2405.76|2407.53|2406.03|2407.53|2406.03|2407.24|2405.74|0
1641580030000|2022-01-07 18:27:10|2407.49|2405.99|2407.52|2406.02|2407.74|2406.24|2407.45|2405.95|0
1641580040000|2022-01-07 18:27:20|2407.55|2406.05|2407.55|2406.05|2407.59|2406.09|2407.52|2406.02|0
1641580050000|2022-01-07 18:27:30|2407.59|2406.09|2407.63|2406.13|2407.63|2406.13|2407.55|2406.05|0
1641580060000|2022-01-07 18:27:40|2407.59|2406.09|2407.48|2405.98|2407.59|2406.09|2407.48|2405.98|0
1641580070000|2022-01-07 18:27:50|2407.44|2405.94|2407.55|2406.05|2407.55|2406.05|2407.25|2405.75|0
1641580080000|2022-01-07 18:28:00|2407.59|2406.09|2407.78|2406.28|2407.82|2406.32|2407.55|2406.05|0
1641580090000|2022-01-07 18:28:10|2407.74|2406.24|2407.52|2406.02|2407.74|2406.24|2407.52|2406.02|0
1641580100000|2022-01-07 18:28:20|2407.55|2406.05|2407.14|2405.64|2407.55|2406.05|2407.08|2405.58|0
1641580110000|2022-01-07 18:28:30|2407.1|2405.6|2407.1|2405.6|2407.19|2405.69|2407|2405.5|0
1641580120000|2022-01-07 18:28:40|2407.06|2405.56|2407.06|2405.56|2407.1|2405.6|2406.83|2405.33|0
1641580130000|2022-01-07 18:28:50|2407.02|2405.52|2406.91|2405.41|2407.1|2405.6|2406.91|2405.41|0
1641580140000|2022-01-07 18:29:00|2406.95|2405.45|2406.74|2405.24|2406.95|2405.45|2406.61|2405.11|0
1641580150000|2022-01-07 18:29:10|2406.65|2405.15|2406.61|2405.11|2406.78|2405.28|2406.57|2405.07|0
1641580160000|2022-01-07 18:29:20|2406.57|2405.07|2406.57|2405.07|2406.61|2405.11|2406.53|2405.03|0
1641580170000|2022-01-07 18:29:30|2406.61|2405.11|2406.65|2405.15|2406.65|2405.15|2406.61|2405.11|0
1641580180000|2022-01-07 18:29:40|2406.61|2405.11|2406.87|2405.37|2406.91|2405.41|2406.61|2405.11|0
1641580190000|2022-01-07 18:29:50|2406.91|2405.41|2406.68|2405.18|2406.91|2405.41|2406.68|2405.18|0
1641580200000|2022-01-07 18:30:00|2406.65|2405.15|2406.65|2405.15|2406.68|2405.18|2406.65|2405.15|0
1641580210000|2022-01-07 18:30:10|2406.68|2405.18|2406.57|2405.07|2406.68|2405.18|2406.57|2405.07|0
1641580220000|2022-01-07 18:30:20|2406.53|2405.03|2406.57|2405.07|2406.61|2405.11|2406.53|2405.03|0
1641580230000|2022-01-07 18:30:30|2406.65|2405.15|2406.91|2405.41|2407.17|2405.67|2406.65|2405.15|0
1641580240000|2022-01-07 18:30:40|2406.87|2405.37|2406.95|2405.45|2406.95|2405.45|2406.87|2405.37|0
1641580250000|2022-01-07 18:30:50|2406.91|2405.41|2406.91|2405.41|2406.91|2405.41|2406.61|2405.11|0
1641580260000|2022-01-07 18:31:00|2406.95|2405.45|2406.91|2405.41|2406.99|2405.49|2406.91|2405.41|0
1641580270000|2022-01-07 18:31:10|2406.87|2405.37|2407.21|2405.71|2407.21|2405.71|2406.87|2405.37|0
1641580280000|2022-01-07 18:31:20|2407.17|2405.67|2407.21|2405.71|2407.29|2405.79|2406.99|2405.49|0
1641580290000|2022-01-07 18:31:30|2407.25|2405.75|2407.25|2405.75|2407.42|2405.92|2407.25|2405.75|0
1641580300000|2022-01-07 18:31:40|2407.29|2405.79|2407.25|2405.75|2407.29|2405.79|2407.25|2405.75|0
1641580310000|2022-01-07 18:31:50|2407.27|2405.77|2407.25|2405.75|2407.29|2405.79|2407.25|2405.75|0
1641580320000|2022-01-07 18:32:00|2407.21|2405.71|2407.48|2405.98|2407.52|2406.02|2407.21|2405.71|0
1641580330000|2022-01-07 18:32:10|2407.52|2406.02|2407.55|2406.05|2407.74|2406.24|2407.52|2406.02|0
1641580340000|2022-01-07 18:32:20|2407.52|2406.02|2407.48|2405.98|2407.52|2406.02|2407.21|2405.71|0
1641580350000|2022-01-07 18:32:30|2407.46|2405.96|2407.44|2405.94|2407.48|2405.98|2407.44|2405.94|0
1641580360000|2022-01-07 18:32:40|2407.4|2405.9|2407.44|2405.94|2407.44|2405.94|2407.4|2405.9|0
1641580370000|2022-01-07 18:32:50|2407.4|2405.9|2407.74|2406.24|2407.74|2406.24|2407.4|2405.9|0
1641580380000|2022-01-07 18:33:00|2407.82|2406.32|2408.04|2406.54|2408.04|2406.54|2407.78|2406.28|0
1641580390000|2022-01-07 18:33:10|2408.06|2406.56|2407.78|2406.28|2408.08|2406.58|2407.78|2406.28|0
1641580400000|2022-01-07 18:33:20|2407.87|2406.37|2408.12|2406.62|2408.12|2406.62|2407.87|2406.37|0
1641580410000|2022-01-07 18:33:30|2408.08|2406.58|2408.04|2406.54|2408.08|2406.58|2408.04|2406.54|0
1641580420000|2022-01-07 18:33:40|2408|2406.5|2407.8|2406.3|2408.04|2406.54|2407.78|2406.28|0
1641580430000|2022-01-07 18:33:50|2407.82|2406.32|2408.12|2406.62|2408.12|2406.62|2407.78|2406.28|0
1641580440000|2022-01-07 18:34:00|2408.31|2406.81|2408.08|2406.58|2408.31|2406.81|2408.08|2406.58|0
1641580450000|2022-01-07 18:34:10|2408.04|2406.54|2408.31|2406.81|2408.31|2406.81|2408.04|2406.54|0
1641580460000|2022-01-07 18:34:20|2408.27|2406.77|2408.27|2406.77|2408.31|2406.81|2408.27|2406.77|0
1641580470000|2022-01-07 18:34:30|2408.31|2406.81|2408.23|2406.73|2408.31|2406.81|2408.23|2406.73|0
1641580480000|2022-01-07 18:34:40|2408.27|2406.77|2408.31|2406.81|2408.31|2406.81|2408.27|2406.77|0
1641580490000|2022-01-07 18:34:50|2408.35|2406.85|2408.35|2406.85|2408.35|2406.85|2408.31|2406.81|0
1641580500000|2022-01-07 18:35:00|2408.38|2406.88|2408.65|2407.15|2408.65|2407.15|2408.38|2406.88|0
1641580510000|2022-01-07 18:35:10|2408.63|2407.13|2408.69|2407.19|2408.73|2407.23|2408.57|2407.07|0
1641580520000|2022-01-07 18:35:20|2408.73|2407.23|2408.95|2407.45|2408.95|2407.45|2408.65|2407.15|0
1641580530000|2022-01-07 18:35:30|2408.91|2407.41|2408.91|2407.41|2408.91|2407.41|2408.91|2407.41|0
1641580540000|2022-01-07 18:35:40|2408.95|2407.45|2408.73|2407.23|2408.95|2407.45|2408.69|2407.19|0
1641580550000|2022-01-07 18:35:50|2408.76|2407.26|2408.91|2407.41|2408.95|2407.45|2408.69|2407.19|0
1641580560000|2022-01-07 18:36:00|2408.73|2407.23|2408.87|2407.37|2408.95|2407.45|2408.69|2407.19|0
1641580570000|2022-01-07 18:36:10|2408.84|2407.34|2408.87|2407.37|2408.89|2407.39|2408.57|2407.07|0
1641580580000|2022-01-07 18:36:20|2408.91|2407.41|2408.87|2407.37|2408.91|2407.41|2408.65|2407.15|0
1641580590000|2022-01-07 18:36:30|2408.91|2407.41|2408.87|2407.37|2408.91|2407.41|2408.87|2407.37|0
1641580600000|2022-01-07 18:36:40|2408.91|2407.41|2408.84|2407.34|2408.91|2407.41|2408.84|2407.34|0
1641580610000|2022-01-07 18:36:50|2408.74|2407.24|2408.87|2407.37|2408.87|2407.37|2408.74|2407.24|0
1641580620000|2022-01-07 18:37:00|2408.84|2407.34|2408.84|2407.34|2408.87|2407.37|2408.84|2407.34|0
1641580630000|2022-01-07 18:37:10|2408.8|2407.3|2408.35|2406.85|2408.8|2407.3|2408.31|2406.81|0
1641580640000|2022-01-07 18:37:20|2408.53|2407.03|2408.35|2406.85|2408.53|2407.03|2408.31|2406.81|0
1641580650000|2022-01-07 18:37:30|2408.44|2406.94|2408.44|2406.94|2408.44|2406.94|2408.31|2406.81|0
1641580660000|2022-01-07 18:37:40|2408.35|2406.85|2408.53|2407.03|2408.57|2407.07|2408.35|2406.85|0
1641580670000|2022-01-07 18:37:50|2408.49|2406.99|2408.49|2406.99|2408.53|2407.03|2408.46|2406.96|0
1641580680000|2022-01-07 18:38:00|2408.53|2407.03|2408.36|2406.86|2408.53|2407.03|2408.19|2406.69|0
1641580690000|2022-01-07 18:38:10|2408.32|2406.82|2408.46|2406.96|2408.46|2406.96|2408.23|2406.73|0
1641580700000|2022-01-07 18:38:20|2408.49|2406.99|2408.76|2407.26|2408.76|2407.26|2408.49|2406.99|0
1641580710000|2022-01-07 18:38:30|2408.72|2407.22|2408.49|2406.99|2408.72|2407.22|2408.49|2406.99|0
1641580720000|2022-01-07 18:38:40|2408.46|2406.96|2408.46|2406.96|2408.46|2406.96|2408.42|2406.92|0
1641580730000|2022-01-07 18:38:50|2408.42|2406.92|2408.19|2406.69|2408.42|2406.92|2408.19|2406.69|0
1641580740000|2022-01-07 18:39:00|2408.21|2406.71|2407.93|2406.43|2408.21|2406.71|2407.89|2406.39|0
1641580750000|2022-01-07 18:39:10|2407.89|2406.39|2407.93|2406.43|2407.93|2406.43|2407.89|2406.39|0
1641580760000|2022-01-07 18:39:20|2407.89|2406.39|2407.59|2406.09|2407.89|2406.39|2407.59|2406.09|0
1641580770000|2022-01-07 18:39:30|2407.63|2406.13|2407.4|2405.9|2407.63|2406.13|2407.32|2405.82|0
1641580780000|2022-01-07 18:39:40|2407.44|2405.94|2407.36|2405.86|2407.53|2406.03|2407.36|2405.86|0
1641580790000|2022-01-07 18:39:50|2407.45|2405.95|2407.63|2406.13|2407.63|2406.13|2407.45|2405.95|0
1641580800000|2022-01-07 18:40:00|2407.66|2406.16|2407.59|2406.09|2407.66|2406.16|2407.45|2405.95|0
1641580810000|2022-01-07 18:40:10|2407.55|2406.05|2407.59|2406.09|2407.59|2406.09|2407.28|2405.78|0
1641580820000|2022-01-07 18:40:20|2407.77|2406.27|2407.81|2406.31|2407.85|2406.35|2407.77|2406.27|0
1641580830000|2022-01-07 18:40:30|2407.77|2406.27|2407.77|2406.27|2407.81|2406.31|2407.68|2406.18|0
1641580840000|2022-01-07 18:40:40|2407.7|2406.2|2407.43|2405.93|2407.7|2406.2|2407.43|2405.93|0
1641580850000|2022-01-07 18:40:50|2407.34|2405.84|2407.51|2406.01|2407.73|2406.23|2407.21|2405.71|0
1641580860000|2022-01-07 18:41:00|2407.55|2406.05|2407.73|2406.23|2407.77|2406.27|2407.55|2406.05|0
1641580870000|2022-01-07 18:41:10|2407.7|2406.2|2407.39|2405.89|2407.7|2406.2|2407.39|2405.89|0
1641580880000|2022-01-07 18:41:20|2407.21|2405.71|2407.51|2406.01|2407.55|2406.05|2407.21|2405.71|0
1641580890000|2022-01-07 18:41:30|2407.55|2406.05|2407.77|2406.27|2407.81|2406.31|2407.55|2406.05|0
1641580900000|2022-01-07 18:41:40|2407.73|2406.23|2407.73|2406.23|2407.91|2406.41|2407.73|2406.23|0
1641580910000|2022-01-07 18:41:50|2407.77|2406.27|2407.77|2406.27|2407.77|2406.27|2407.77|2406.27|0
1641580920000|2022-01-07 18:42:00|2407.81|2406.31|2407.81|2406.31|2407.89|2406.39|2407.81|2406.31|0
1641580930000|2022-01-07 18:42:10|2407.85|2406.35|2408.11|2406.61|2408.11|2406.61|2407.85|2406.35|0
1641580940000|2022-01-07 18:42:20|2408.15|2406.65|2408.38|2406.88|2408.42|2406.92|2408.11|2406.61|0
1641580950000|2022-01-07 18:42:30|2408.42|2406.92|2408.04|2406.54|2408.46|2406.96|2408.04|2406.54|0
1641580970000|2022-01-07 18:42:50|2408.06|2406.56|2408|2406.5|2408.06|2406.56|2407.91|2406.41|0
1641580980000|2022-01-07 18:43:00|2408.04|2406.54|2408|2406.5|2408.04|2406.54|2408|2406.5|0
1641580990000|2022-01-07 18:43:10|2407.96|2406.46|2408.08|2406.58|2408.11|2406.61|2407.77|2406.27|0
1641581000000|2022-01-07 18:43:20|2408.11|2406.61|2408.3|2406.8|2408.3|2406.8|2408.04|2406.54|0
1641581010000|2022-01-07 18:43:30|2408.26|2406.76|2408.3|2406.8|2408.3|2406.8|2408.26|2406.76|0
1641581020000|2022-01-07 18:43:40|2408.26|2406.76|2408.28|2406.78|2408.3|2406.8|2408.26|2406.76|0
1641581030000|2022-01-07 18:43:50|2408.26|2406.76|2408.2|2406.7|2408.26|2406.76|2408.19|2406.69|0
1641581040000|2022-01-07 18:44:00|2408.22|2406.72|2408.26|2406.76|2408.26|2406.76|2408.22|2406.72|0
1641581050000|2022-01-07 18:44:10|2408.24|2406.74|2408.22|2406.72|2408.26|2406.76|2408.19|2406.69|0
1641581060000|2022-01-07 18:44:20|2408.26|2406.76|2408.53|2407.03|2408.53|2407.03|2408.26|2406.76|0
1641581070000|2022-01-07 18:44:30|2408.57|2407.07|2408.53|2407.03|2408.57|2407.07|2408.53|2407.03|0
1641581080000|2022-01-07 18:44:40|2408.49|2406.99|2408.45|2406.95|2408.49|2406.99|2408.45|2406.95|0
1641581090000|2022-01-07 18:44:50|2408.26|2406.76|2408.3|2406.8|2408.49|2406.99|2408.26|2406.76|0
1641581100000|2022-01-07 18:45:00|2408.26|2406.76|2407.96|2406.46|2408.26|2406.76|2407.92|2406.42|0
1641581110000|2022-01-07 18:45:10|2408|2406.5|2408.11|2406.61|2408.22|2406.72|2407.96|2406.46|0
1641581120000|2022-01-07 18:45:20|2408.07|2406.57|2407.92|2406.42|2408.07|2406.57|2407.84|2406.34|0
1641581130000|2022-01-07 18:45:30|2407.88|2406.38|2407.92|2406.42|2407.92|2406.42|2407.84|2406.34|0
1641581140000|2022-01-07 18:45:40|2407.88|2406.38|2407.96|2406.46|2408.15|2406.65|2407.88|2406.38|0
1641581150000|2022-01-07 18:45:50|2407.92|2406.42|2407.88|2406.38|2408.15|2406.65|2407.84|2406.34|0
1641581160000|2022-01-07 18:46:00|2407.84|2406.34|2407.88|2406.38|2407.88|2406.38|2407.58|2406.08|0
1641581170000|2022-01-07 18:46:10|2407.92|2406.42|2408.22|2406.72|2408.22|2406.72|2407.92|2406.42|0
1641581180000|2022-01-07 18:46:20|2408.2|2406.7|2407.96|2406.46|2408.2|2406.7|2407.92|2406.42|0
1641581190000|2022-01-07 18:46:30|2407.88|2406.38|2407.66|2406.16|2407.92|2406.42|2407.66|2406.16|0
1641581200000|2022-01-07 18:46:40|2407.68|2406.18|2408|2406.5|2408|2406.5|2407.68|2406.18|0
1641581210000|2022-01-07 18:46:50|2407.96|2406.46|2407.92|2406.42|2407.96|2406.46|2407.92|2406.42|0
1641581220000|2022-01-07 18:47:00|2407.88|2406.38|2407.92|2406.42|2407.92|2406.42|2407.66|2406.16|0
1641581240000|2022-01-07 18:47:20|2407.96|2406.46|2407.66|2406.16|2407.96|2406.46|2407.66|2406.16|0
1641581250000|2022-01-07 18:47:30|2407.62|2406.12|2407.58|2406.08|2407.62|2406.12|2407.58|2406.08|0
1641581260000|2022-01-07 18:47:40|2407.62|2406.12|2407.62|2406.12|2407.62|2406.12|2407.62|2406.12|0
1641581270000|2022-01-07 18:47:50|2407.66|2406.16|2407.84|2406.34|2407.84|2406.34|2407.66|2406.16|0
1641581280000|2022-01-07 18:48:00|2407.88|2406.38|2407.62|2406.12|2407.88|2406.38|2407.62|2406.12|0
1641581290000|2022-01-07 18:48:10|2407.71|2406.21|2407.58|2406.08|2407.71|2406.21|2407.54|2406.04|0
1641581300000|2022-01-07 18:48:20|2407.77|2406.27|2407.58|2406.08|2407.81|2406.31|2407.58|2406.08|0
1641581310000|2022-01-07 18:48:30|2407.62|2406.12|2407.58|2406.08|2407.81|2406.31|2407.58|2406.08|0
1641581320000|2022-01-07 18:48:40|2407.77|2406.27|2407.77|2406.27|2407.77|2406.27|2407.77|2406.27|0
1641581330000|2022-01-07 18:48:50|2407.81|2406.31|2408.07|2406.57|2408.07|2406.57|2407.81|2406.31|0
1641581340000|2022-01-07 18:49:00|2408.03|2406.53|2408.11|2406.61|2408.11|2406.61|2407.84|2406.34|0
1641581350000|2022-01-07 18:49:10|2408.15|2406.65|2408.11|2406.61|2408.15|2406.65|2408.11|2406.61|0
1641581360000|2022-01-07 18:49:20|2408.07|2406.57|2407.88|2406.38|2408.07|2406.57|2407.77|2406.27|0
1641581370000|2022-01-07 18:49:30|2407.84|2406.34|2407.81|2406.31|2407.84|2406.34|2407.81|2406.31|0
1641581380000|2022-01-07 18:49:40|2407.77|2406.27|2407.5|2406|2407.77|2406.27|2407.5|2406|0
1641581390000|2022-01-07 18:49:50|2407.54|2406.04|2407.46|2405.96|2407.54|2406.04|2407.46|2405.96|0
1641581400000|2022-01-07 18:50:00|2407.5|2406|2406.98|2405.48|2407.5|2406|2406.98|2405.48|0
1641581410000|2022-01-07 18:50:10|2407.07|2405.57|2406.29|2404.79|2407.07|2405.57|2406.25|2404.75|0
1641581420000|2022-01-07 18:50:20|2406.25|2404.75|2406.33|2404.83|2406.46|2404.96|2406.22|2404.72|0
1641581430000|2022-01-07 18:50:30|2406.29|2404.79|2406.25|2404.75|2406.29|2404.79|2406.22|2404.72|0
1641581440000|2022-01-07 18:50:40|2406.29|2404.79|2406.52|2405.02|2406.52|2405.02|2406.25|2404.75|0
1641581450000|2022-01-07 18:50:50|2406.48|2404.98|2406.63|2405.13|2406.63|2405.13|2406.29|2404.79|0
1641581460000|2022-01-07 18:51:00|2406.6|2405.1|2406.67|2405.17|2406.67|2405.17|2406.33|2404.83|0
1641581470000|2022-01-07 18:51:10|2406.71|2405.21|2407.01|2405.51|2407.01|2405.51|2406.71|2405.21|0
1641581480000|2022-01-07 18:51:20|2407.11|2405.61|2407.24|2405.74|2407.24|2405.74|2406.98|2405.48|0
1641581490000|2022-01-07 18:51:30|2407.32|2405.82|2407.24|2405.74|2407.58|2406.08|2407.24|2405.74|0
1641581500000|2022-01-07 18:51:40|2407.28|2405.78|2407.28|2405.78|2407.28|2405.78|2407.01|2405.51|0
1641581510000|2022-01-07 18:51:50|2407.24|2405.74|2407.54|2406.04|2407.54|2406.04|2407.24|2405.74|0
1641581520000|2022-01-07 18:52:00|2407.5|2406|2407.28|2405.78|2407.5|2406|2407.24|2405.74|0
1641581530000|2022-01-07 18:52:10|2407.32|2405.82|2407.88|2406.38|2407.92|2406.42|2407.32|2405.82|0
1641581540000|2022-01-07 18:52:20|2407.84|2406.34|2407.86|2406.36|2407.88|2406.38|2407.81|2406.31|0
1641581550000|2022-01-07 18:52:30|2407.84|2406.34|2407.77|2406.27|2407.84|2406.34|2407.77|2406.27|0
1641581560000|2022-01-07 18:52:40|2407.81|2406.31|2407.81|2406.31|2407.83|2406.33|2407.81|2406.31|0
1641581570000|2022-01-07 18:52:50|2407.84|2406.34|2407.77|2406.27|2407.84|2406.34|2407.77|2406.27|0
1641581580000|2022-01-07 18:53:00|2407.81|2406.31|2408.11|2406.61|2408.15|2406.65|2407.81|2406.31|0
1641581590000|2022-01-07 18:53:10|2408.07|2406.57|2408.07|2406.57|2408.07|2406.57|2408.03|2406.53|0
1641581600000|2022-01-07 18:53:20|2408.11|2406.61|2408.13|2406.63|2408.13|2406.63|2408.11|2406.61|0
1641581610000|2022-01-07 18:53:30|2408.11|2406.61|2408.11|2406.61|2408.15|2406.65|2408.07|2406.57|0
1641581620000|2022-01-07 18:53:40|2408.15|2406.65|2408.15|2406.65|2408.19|2406.69|2408.11|2406.61|0
1641581630000|2022-01-07 18:53:50|2408.24|2406.74|2408.15|2406.65|2408.28|2406.78|2408.15|2406.65|0
1641581640000|2022-01-07 18:54:00|2408.11|2406.61|2407.81|2406.31|2408.11|2406.61|2407.58|2406.08|0
1641581650000|2022-01-07 18:54:10|2407.84|2406.34|2407.77|2406.27|2407.84|2406.34|2407.77|2406.27|0
1641581660000|2022-01-07 18:54:20|2407.73|2406.23|2407.67|2406.17|2407.73|2406.23|2407.5|2406|0
1641581670000|2022-01-07 18:54:30|2407.58|2406.08|2407.67|2406.17|2407.81|2406.31|2407.58|2406.08|0
1641581680000|2022-01-07 18:54:40|2407.58|2406.08|2407.54|2406.04|2407.58|2406.08|2407.46|2405.96|0
1641581690000|2022-01-07 18:54:50|2407.5|2406|2407.54|2406.04|2407.54|2406.04|2407.5|2406|0
1641581700000|2022-01-07 18:55:00|2407.73|2406.23|2407.46|2405.96|2407.73|2406.23|2407.46|2405.96|0
1641581710000|2022-01-07 18:55:10|2407.43|2405.93|2407.43|2405.93|2407.46|2405.96|2407.43|2405.93|0
1641581720000|2022-01-07 18:55:20|2407.46|2405.96|2407.73|2406.23|2407.73|2406.23|2407.46|2405.96|0
1641581730000|2022-01-07 18:55:30|2407.77|2406.27|2407.77|2406.27|2407.9|2406.4|2407.77|2406.27|0
1641581740000|2022-01-07 18:55:40|2407.86|2406.36|2408.03|2406.53|2408.07|2406.57|2407.86|2406.36|0
1641581750000|2022-01-07 18:55:50|2407.99|2406.49|2407.77|2406.27|2408.07|2406.57|2407.77|2406.27|0
1641581760000|2022-01-07 18:56:00|2407.86|2406.36|2408.03|2406.53|2408.03|2406.53|2407.77|2406.27|0
1641581780000|2022-01-07 18:56:20|2408.07|2406.57|2408.2|2406.7|2408.3|2406.8|2408.07|2406.57|0
1641581790000|2022-01-07 18:56:30|2408.3|2406.8|2408.33|2406.83|2408.37|2406.87|2408.3|2406.8|0
1641581800000|2022-01-07 18:56:40|2408.3|2406.8|2408.07|2406.57|2408.3|2406.8|2408.07|2406.57|0
1641581810000|2022-01-07 18:56:50|2408.11|2406.61|2408.3|2406.8|2408.3|2406.8|2408.07|2406.57|0
1641581820000|2022-01-07 18:57:00|2408.33|2406.83|2408.33|2406.83|2408.33|2406.83|2408.31|2406.81|0
1641581830000|2022-01-07 18:57:10|2408.3|2406.8|2408.33|2406.83|2408.33|2406.83|2408.3|2406.8|0
1641581840000|2022-01-07 18:57:20|2408.3|2406.8|2408.37|2406.87|2408.37|2406.87|2408.3|2406.8|0
1641581850000|2022-01-07 18:57:30|2408.33|2406.83|2408.33|2406.83|2408.37|2406.87|2408.33|2406.83|0
1641581860000|2022-01-07 18:57:40|2408.3|2406.8|2408.07|2406.57|2408.33|2406.83|2408.07|2406.57|0
1641581870000|2022-01-07 18:57:50|2408.11|2406.61|2408.3|2406.8|2408.3|2406.8|2408.11|2406.61|0
1641581890000|2022-01-07 18:58:10|2408.22|2406.72|2407.99|2406.49|2408.22|2406.72|2407.77|2406.27|0
1641581900000|2022-01-07 18:58:20|2408.03|2406.53|2408.07|2406.57|2408.3|2406.8|2408.03|2406.53|0
1641581910000|2022-01-07 18:58:30|2408.16|2406.66|2408.3|2406.8|2408.3|2406.8|2408.16|2406.66|0
1641581920000|2022-01-07 18:58:40|2408.26|2406.76|2408.3|2406.8|2408.33|2406.83|2408.07|2406.57|0
1641581930000|2022-01-07 18:58:50|2408.26|2406.76|2408.03|2406.53|2408.26|2406.76|2408.03|2406.53|0
1641581940000|2022-01-07 18:59:00|2407.99|2406.49|2407.95|2406.45|2408.03|2406.53|2407.95|2406.45|0
1641581950000|2022-01-07 18:59:10|2407.99|2406.49|2407.73|2406.23|2407.99|2406.49|2407.69|2406.19|0
1641581960000|2022-01-07 18:59:20|2407.77|2406.27|2407.73|2406.23|2407.77|2406.27|2407.73|2406.23|0
1641581970000|2022-01-07 18:59:30|2407.69|2406.19|2407.46|2405.96|2407.69|2406.19|2407.46|2405.96|0
1641581980000|2022-01-07 18:59:40|2407.5|2406|2407.43|2405.93|2407.5|2406|2407.43|2405.93|0
1641581990000|2022-01-07 18:59:50|2407.46|2405.96|2407.65|2406.15|2407.65|2406.15|2407.43|2405.93|0
1641582000000|2022-01-07 19:00:00|2407.69|2406.19|2407.81|2406.31|2407.81|2406.31|2407.65|2406.15|0
1641582010000|2022-01-07 19:00:10|2407.84|2406.34|2408.11|2406.61|2408.11|2406.61|2407.73|2406.23|0
1641582020000|2022-01-07 19:00:20|2408.2|2406.7|2408.33|2406.83|2408.33|2406.83|2408.11|2406.61|0
1641582030000|2022-01-07 19:00:30|2408.3|2406.8|2407.88|2406.38|2408.3|2406.8|2407.81|2406.31|0
1641582040000|2022-01-07 19:00:40|2407.84|2406.34|2408.03|2406.53|2408.11|2406.61|2407.84|2406.34|0
1641582050000|2022-01-07 19:00:50|2408.07|2406.57|2408.11|2406.61|2408.15|2406.65|2408.03|2406.53|0
1641582060000|2022-01-07 19:01:00|2408.15|2406.65|2407.81|2406.31|2408.15|2406.65|2407.81|2406.31|0
1641582070000|2022-01-07 19:01:10|2407.77|2406.27|2407.81|2406.31|2407.81|2406.31|2407.73|2406.23|0
1641582080000|2022-01-07 19:01:20|2407.88|2406.38|2408.11|2406.61|2408.11|2406.61|2407.88|2406.38|0
1641582090000|2022-01-07 19:01:30|2408.07|2406.57|2408.03|2406.53|2408.07|2406.57|2407.81|2406.31|0
1641582100000|2022-01-07 19:01:40|2407.99|2406.49|2407.77|2406.27|2408.03|2406.53|2407.77|2406.27|0
1641582110000|2022-01-07 19:01:50|2407.81|2406.31|2408.07|2406.57|2408.11|2406.61|2407.77|2406.27|0
1641582120000|2022-01-07 19:02:00|2408.03|2406.53|2408.37|2406.87|2408.37|2406.87|2408.03|2406.53|0
1641582130000|2022-01-07 19:02:10|2408.33|2406.83|2408.15|2406.65|2408.37|2406.87|2408.15|2406.65|0
1641582140000|2022-01-07 19:02:20|2408.07|2406.57|2408.03|2406.53|2408.07|2406.57|2408.03|2406.53|0
1641582150000|2022-01-07 19:02:30|2407.99|2406.49|2408.03|2406.53|2408.11|2406.61|2407.99|2406.49|0
1641582160000|2022-01-07 19:02:40|2407.99|2406.49|2407.99|2406.49|2408.03|2406.53|2407.99|2406.49|0
1641582170000|2022-01-07 19:02:50|2407.95|2406.45|2407.73|2406.23|2407.95|2406.45|2407.73|2406.23|0
1641582180000|2022-01-07 19:03:00|2407.54|2406.04|2407.54|2406.04|2407.54|2406.04|2407.5|2406|0
1641582190000|2022-01-07 19:03:10|2407.56|2406.06|2407.71|2406.21|2407.71|2406.21|2407.56|2406.06|0
1641582200000|2022-01-07 19:03:20|2407.62|2406.12|2407.46|2405.96|2407.62|2406.12|2407.24|2405.74|0
1641582210000|2022-01-07 19:03:30|2407.43|2405.93|2407.54|2406.04|2407.54|2406.04|2407.24|2405.74|0
1641582220000|2022-01-07 19:03:40|2407.58|2406.08|2407.5|2406|2407.71|2406.21|2407.5|2406|0
1641582230000|2022-01-07 19:03:50|2407.46|2405.96|2407.54|2406.04|2407.58|2406.08|2407.46|2405.96|0
1641582240000|2022-01-07 19:04:00|2407.5|2406|2407.54|2406.04|2407.58|2406.08|2407.37|2405.87|0
1641582250000|2022-01-07 19:04:10|2407.58|2406.08|2407.5|2406|2407.58|2406.08|2407.24|2405.74|0
1641582260000|2022-01-07 19:04:20|2407.54|2406.04|2407.58|2406.08|2407.58|2406.08|2407.5|2406|0
1641582270000|2022-01-07 19:04:30|2407.54|2406.04|2407.81|2406.31|2407.81|2406.31|2407.54|2406.04|0
1641582280000|2022-01-07 19:04:40|2407.77|2406.27|2407.81|2406.31|2407.84|2406.34|2407.58|2406.08|0
1641582290000|2022-01-07 19:04:50|2407.71|2406.21|2407.58|2406.08|2407.81|2406.31|2407.58|2406.08|0
1641582300000|2022-01-07 19:05:00|2407.54|2406.04|2407.54|2406.04|2407.54|2406.04|2407.5|2406|0
1641582310000|2022-01-07 19:05:10|2407.5|2406|2407.24|2405.74|2407.54|2406.04|2407.2|2405.7|0
1641582320000|2022-01-07 19:05:20|2407.28|2405.78|2407.24|2405.74|2407.5|2406|2407.24|2405.74|0
1641582330000|2022-01-07 19:05:30|2407.2|2405.7|2406.86|2405.36|2407.2|2405.7|2406.86|2405.36|0
1641582340000|2022-01-07 19:05:40|2406.9|2405.4|2406.6|2405.1|2406.92|2405.42|2406.56|2405.06|0
1641582350000|2022-01-07 19:05:50|2406.56|2405.06|2406.82|2405.32|2406.82|2405.32|2406.48|2404.98|0
1641582360000|2022-01-07 19:06:00|2406.86|2405.36|2406.52|2405.02|2406.9|2405.4|2406.52|2405.02|0
1641582370000|2022-01-07 19:06:10|2406.56|2405.06|2406.73|2405.23|2406.82|2405.32|2406.52|2405.02|0
1641582380000|2022-01-07 19:06:20|2406.63|2405.13|2407.12|2405.62|2407.12|2405.62|2406.63|2405.13|0
1641582390000|2022-01-07 19:06:30|2407.08|2405.58|2406.93|2405.43|2407.35|2405.85|2406.93|2405.43|0
1641582400000|2022-01-07 19:06:40|2406.89|2405.39|2407.33|2405.83|2407.33|2405.83|2406.89|2405.39|0
1641582410000|2022-01-07 19:06:50|2407.42|2405.92|2407.42|2405.92|2407.73|2406.23|2407.38|2405.88|0
1641582420000|2022-01-07 19:07:00|2407.38|2405.88|2407.61|2406.11|2407.61|2406.11|2407.35|2405.85|0
1641582430000|2022-01-07 19:07:10|2407.65|2406.15|2408.03|2406.53|2408.03|2406.53|2407.61|2406.11|0
1641582440000|2022-01-07 19:07:20|2407.99|2406.49|2408.03|2406.53|2408.11|2406.61|2407.99|2406.49|0
1641582450000|2022-01-07 19:07:30|2407.99|2406.49|2408.03|2406.53|2408.03|2406.53|2407.76|2406.26|0
1641582460000|2022-01-07 19:07:40|2407.99|2406.49|2407.76|2406.26|2407.99|2406.49|2407.73|2406.23|0
1641582470000|2022-01-07 19:07:50|2407.73|2406.23|2407.9|2406.4|2408.03|2406.53|2407.73|2406.23|0
1641582480000|2022-01-07 19:08:00|2407.99|2406.49|2408.07|2406.57|2408.14|2406.64|2407.8|2406.3|0
1641582490000|2022-01-07 19:08:10|2408.11|2406.61|2407.84|2406.34|2408.11|2406.61|2407.84|2406.34|0
1641582500000|2022-01-07 19:08:20|2407.88|2406.38|2407.84|2406.34|2407.88|2406.38|2407.84|2406.34|0
1641582510000|2022-01-07 19:08:30|2407.8|2406.3|2407.84|2406.34|2407.88|2406.38|2407.62|2406.12|0
1641582520000|2022-01-07 19:08:40|2407.8|2406.3|2407.84|2406.34|2407.88|2406.38|2407.8|2406.3|0
1641582530000|2022-01-07 19:08:50|2407.8|2406.3|2407.31|2405.81|2407.8|2406.3|2407.27|2405.77|0
1641582540000|2022-01-07 19:09:00|2407.41|2405.91|2406.97|2405.47|2407.52|2406.02|2406.97|2405.47|0
1641582550000|2022-01-07 19:09:10|2406.93|2405.43|2406.89|2405.39|2406.97|2405.47|2406.89|2405.39|0
1641582560000|2022-01-07 19:09:20|2406.93|2405.43|2406.89|2405.39|2406.93|2405.43|2406.76|2405.26|0
1641582570000|2022-01-07 19:09:30|2406.91|2405.41|2407.2|2405.7|2407.2|2405.7|2406.91|2405.41|0
1641582580000|2022-01-07 19:09:40|2407.24|2405.74|2407.37|2405.87|2407.48|2405.98|2407.24|2405.74|0
1641582590000|2022-01-07 19:09:50|2407.46|2405.96|2407.5|2406|2407.54|2406.04|2407.46|2405.96|0
1641582600000|2022-01-07 19:10:00|2407.46|2405.96|2407.54|2406.04|2407.58|2406.08|2407.24|2405.74|0
1641582610000|2022-01-07 19:10:10|2407.5|2406|2407.58|2406.08|2407.58|2406.08|2407.5|2406|0
1641582620000|2022-01-07 19:10:20|2407.54|2406.04|2407.54|2406.04|2407.58|2406.08|2407.54|2406.04|0
1641582630000|2022-01-07 19:10:30|2407.5|2406|2407.71|2406.21|2407.71|2406.21|2407.5|2406|0
1641582640000|2022-01-07 19:10:40|2407.62|2406.12|2407.88|2406.38|2407.88|2406.38|2407.62|2406.12|0
1641582650000|2022-01-07 19:10:50|2407.92|2406.42|2407.92|2406.42|2407.96|2406.46|2407.92|2406.42|0
1641582660000|2022-01-07 19:11:00|2407.88|2406.38|2407.96|2406.46|2407.96|2406.46|2407.88|2406.38|0
1641582670000|2022-01-07 19:11:10|2408|2406.5|2407.96|2406.46|2408.18|2406.68|2407.92|2406.42|0
1641582680000|2022-01-07 19:11:20|2407.92|2406.42|2407.92|2406.42|2408.05|2406.55|2407.92|2406.42|0
1641582690000|2022-01-07 19:11:30|2407.88|2406.38|2407.58|2406.08|2407.88|2406.38|2407.58|2406.08|0
1641582700000|2022-01-07 19:11:40|2407.54|2406.04|2407.39|2405.89|2407.54|2406.04|2407.35|2405.85|0
1641582710000|2022-01-07 19:11:50|2407.43|2405.93|2407.62|2406.12|2407.62|2406.12|2407.43|2405.93|0
1641582720000|2022-01-07 19:12:00|2407.54|2406.04|2407.35|2405.85|2407.58|2406.08|2407.31|2405.81|0
1641582730000|2022-01-07 19:12:10|2407.31|2405.81|2407.31|2405.81|2407.31|2405.81|2407.27|2405.77|0
1641582740000|2022-01-07 19:12:20|2407.35|2405.85|2407.5|2406|2407.58|2406.08|2407.31|2405.81|0
1641582750000|2022-01-07 19:12:30|2407.52|2406.02|2407.58|2406.08|2407.62|2406.12|2407.52|2406.02|0
1641582760000|2022-01-07 19:12:40|2407.56|2406.06|2407.41|2405.91|2407.58|2406.08|2407.31|2405.81|0
1641582770000|2022-01-07 19:12:50|2407.31|2405.81|2407.33|2405.83|2407.58|2406.08|2407.31|2405.81|0
1641582780000|2022-01-07 19:13:00|2407.35|2405.85|2407.41|2405.91|2407.54|2406.04|2407.27|2405.77|0
1641582790000|2022-01-07 19:13:10|2407.31|2405.81|2407.52|2406.02|2407.54|2406.04|2407.27|2405.77|0
1641582800000|2022-01-07 19:13:20|2407.5|2406|2407.58|2406.08|2407.62|2406.12|2407.41|2405.91|0
1641582810000|2022-01-07 19:13:30|2407.54|2406.04|2407.58|2406.08|2407.58|2406.08|2407.54|2406.04|0
1641582820000|2022-01-07 19:13:40|2407.6|2406.1|2407.62|2406.12|2407.65|2406.15|2407.58|2406.08|0
1641582830000|2022-01-07 19:13:50|2407.58|2406.08|2407.62|2406.12|2407.62|2406.12|2407.58|2406.08|0
1641582840000|2022-01-07 19:14:00|2407.65|2406.15|2407.58|2406.08|2407.65|2406.15|2407.58|2406.08|0
1641582850000|2022-01-07 19:14:10|2407.5|2406|2407.31|2405.81|2407.5|2406|2407.27|2405.77|0
1641582860000|2022-01-07 19:14:20|2407.35|2405.85|2407.31|2405.81|2407.58|2406.08|2407.31|2405.81|0
1641582870000|2022-01-07 19:14:30|2407.33|2405.83|2407.31|2405.81|2407.35|2405.85|2407.24|2405.74|0
1641582880000|2022-01-07 19:14:40|2407.27|2405.77|2407.27|2405.77|2407.27|2405.77|2407.27|2405.77|0
1641582890000|2022-01-07 19:14:50|2407.24|2405.74|2407.27|2405.77|2407.27|2405.77|2407.24|2405.74|0
1641582900000|2022-01-07 19:15:00|2407.31|2405.81|2407.62|2406.12|2407.62|2406.12|2407.27|2405.77|0
1641582910000|2022-01-07 19:15:10|2407.6|2406.1|2407.58|2406.08|2407.84|2406.34|2407.58|2406.08|0
1641582920000|2022-01-07 19:15:20|2407.54|2406.04|2407.58|2406.08|2407.58|2406.08|2407.27|2405.77|0
1641582930000|2022-01-07 19:15:30|2407.48|2405.98|2407.39|2405.89|2407.48|2405.98|2407.39|2405.89|0
1641582940000|2022-01-07 19:15:40|2407.35|2405.85|2407.24|2405.74|2407.35|2405.85|2407.01|2405.51|0
1641582950000|2022-01-07 19:15:50|2407.2|2405.7|2407.24|2405.74|2407.24|2405.74|2406.97|2405.47|0
1641582960000|2022-01-07 19:16:00|2407.27|2405.77|2407.24|2405.74|2407.27|2405.77|2407.2|2405.7|0
1641582970000|2022-01-07 19:16:10|2407.27|2405.77|2407.54|2406.04|2407.54|2406.04|2407.24|2405.74|0
1641582980000|2022-01-07 19:16:20|2407.5|2406|2407.54|2406.04|2407.58|2406.08|2407.5|2406|0
1641582990000|2022-01-07 19:16:30|2407.52|2406.02|2407.8|2406.3|2407.84|2406.34|2407.5|2406|0
1641583000000|2022-01-07 19:16:40|2407.76|2406.26|2407.8|2406.3|2407.8|2406.3|2407.76|2406.26|0
1641583010000|2022-01-07 19:16:50|2407.84|2406.34|2407.84|2406.34|2407.84|2406.34|2407.8|2406.3|0
1641583020000|2022-01-07 19:17:00|2407.8|2406.3|2407.62|2406.12|2407.8|2406.3|2407.54|2406.04|0
1641583030000|2022-01-07 19:17:10|2407.58|2406.08|2407.62|2406.12|2407.62|2406.12|2407.58|2406.08|0
1641583040000|2022-01-07 19:17:20|2407.71|2406.21|2407.88|2406.38|2407.88|2406.38|2407.58|2406.08|0
1641583050000|2022-01-07 19:17:30|2407.69|2406.19|2407.65|2406.15|2407.69|2406.19|2407.62|2406.12|0
1641583060000|2022-01-07 19:17:40|2407.62|2406.12|2407.39|2405.89|2407.62|2406.12|2407.31|2405.81|0
1641583070000|2022-01-07 19:17:50|2407.35|2405.85|2407.35|2405.85|2407.58|2406.08|2407.31|2405.81|0
1641583080000|2022-01-07 19:18:00|2407.31|2405.81|2407.31|2405.81|2407.31|2405.81|2407.27|2405.77|0
1641583090000|2022-01-07 19:18:10|2407.35|2405.85|2407.6|2406.1|2407.62|2406.12|2407.35|2405.85|0
1641583100000|2022-01-07 19:18:20|2407.62|2406.12|2407.62|2406.12|2407.62|2406.12|2407.48|2405.98|0
1641583110000|2022-01-07 19:18:30|2407.58|2406.08|2407.54|2406.04|2407.58|2406.08|2407.35|2405.85|0
1641583120000|2022-01-07 19:18:40|2407.5|2406|2407.5|2406|2407.54|2406.04|2407.41|2405.91|0
1641583130000|2022-01-07 19:18:50|2407.54|2406.04|2407.54|2406.04|2407.54|2406.04|2407.5|2406|0
1641583140000|2022-01-07 19:19:00|2407.58|2406.08|2407.54|2406.04|2407.58|2406.08|2407.54|2406.04|0
1641583150000|2022-01-07 19:19:10|2407.5|2406|2407.35|2405.85|2407.54|2406.04|2407.31|2405.81|0
1641583160000|2022-01-07 19:19:20|2407.33|2405.83|2407.35|2405.85|2407.35|2405.85|2407.27|2405.77|0
1641583170000|2022-01-07 19:19:30|2407.54|2406.04|2407.54|2406.04|2407.58|2406.08|2407.54|2406.04|0
1641583180000|2022-01-07 19:19:40|2407.45|2405.95|2407.5|2406|2407.54|2406.04|2407.39|2405.89|0
1641583200000|2022-01-07 19:20:00|2407.46|2405.96|2406.99|2405.49|2407.46|2405.96|2406.89|2405.39|0
1641583210000|2022-01-07 19:20:10|2407.08|2405.58|2407.12|2405.62|2407.2|2405.7|2407.08|2405.58|0
1641583220000|2022-01-07 19:20:20|2407.08|2405.58|2406.72|2405.22|2407.08|2405.58|2406.69|2405.19|0
1641583230000|2022-01-07 19:20:30|2406.82|2405.32|2406.63|2405.13|2406.86|2405.36|2406.59|2405.09|0
1641583240000|2022-01-07 19:20:40|2406.59|2405.09|2406.59|2405.09|2406.67|2405.17|2406.59|2405.09|0
1641583250000|2022-01-07 19:20:50|2406.63|2405.13|2406.63|2405.13|2406.63|2405.13|2406.59|2405.09|0
1641583260000|2022-01-07 19:21:00|2406.55|2405.05|2406.33|2404.83|2406.59|2405.09|2406.33|2404.83|0
1641583270000|2022-01-07 19:21:10|2406.35|2404.85|2406.33|2404.83|2406.37|2404.87|2406.29|2404.79|0
1641583280000|2022-01-07 19:21:20|2406.37|2404.87|2406.23|2404.73|2406.55|2405.05|2406.19|2404.69|0
1641583290000|2022-01-07 19:21:30|2406.19|2404.69|2405.97|2404.47|2406.19|2404.69|2405.93|2404.43|0
1641583300000|2022-01-07 19:21:40|2406.05|2404.55|2406.31|2404.81|2406.31|2404.81|2406.05|2404.55|0
1641583310000|2022-01-07 19:21:50|2406.35|2404.85|2406.27|2404.77|2406.35|2404.85|2406.23|2404.73|0
1641583320000|2022-01-07 19:22:00|2406.31|2404.81|2406.57|2405.07|2406.61|2405.11|2406.31|2404.81|0
1641583330000|2022-01-07 19:22:10|2406.61|2405.11|2406.69|2405.19|2406.69|2405.19|2406.57|2405.07|0
1641583340000|2022-01-07 19:22:20|2406.88|2405.38|2406.57|2405.07|2406.88|2405.38|2406.57|2405.07|0
1641583350000|2022-01-07 19:22:30|2406.54|2405.04|2406.27|2404.77|2406.54|2405.04|2406.23|2404.73|0
1641583360000|2022-01-07 19:22:40|2406.23|2404.73|2405.96|2404.46|2406.23|2404.73|2405.8|2404.3|0
1641583370000|2022-01-07 19:22:50|2405.94|2404.44|2405.96|2404.46|2405.96|2404.46|2405.92|2404.42|0
1641583380000|2022-01-07 19:23:00|2406|2404.5|2405.88|2404.38|2406.22|2404.72|2405.88|2404.38|0
1641583390000|2022-01-07 19:23:10|2405.84|2404.34|2405.62|2404.12|2405.92|2404.42|2405.58|2404.08|0
1641583400000|2022-01-07 19:23:20|2405.58|2404.08|2405.66|2404.16|2405.66|2404.16|2405.49|2403.99|0
1641583410000|2022-01-07 19:23:30|2405.69|2404.19|2405.66|2404.16|2405.69|2404.19|2405.62|2404.12|0
1641583420000|2022-01-07 19:23:40|2405.62|2404.12|2405.66|2404.16|2405.66|2404.16|2405.62|2404.12|0
1641583430000|2022-01-07 19:23:50|2405.64|2404.14|2405.39|2403.89|2405.66|2404.16|2405.39|2403.89|0
1641583440000|2022-01-07 19:24:00|2405.49|2403.99|2405.66|2404.16|2405.66|2404.16|2405.39|2403.89|0
1641583450000|2022-01-07 19:24:10|2405.69|2404.19|2405.69|2404.19|2405.83|2404.33|2405.66|2404.16|0
1641583460000|2022-01-07 19:24:20|2405.66|2404.16|2405.31|2403.81|2405.69|2404.19|2405.31|2403.81|0
1641583470000|2022-01-07 19:24:30|2405.28|2403.78|2405.35|2403.85|2405.35|2403.85|2405.09|2403.59|0
1641583480000|2022-01-07 19:24:40|2405.39|2403.89|2405.35|2403.85|2405.39|2403.89|2405.31|2403.81|0
1641583490000|2022-01-07 19:24:50|2405.31|2403.81|2405.13|2403.63|2405.35|2403.85|2405.13|2403.63|0
1641583500000|2022-01-07 19:25:00|2405.31|2403.81|2405.06|2403.56|2405.31|2403.81|2405.05|2403.55|0
1641583510000|2022-01-07 19:25:10|2405.02|2403.52|2404.72|2403.22|2405.02|2403.52|2404.68|2403.18|0
1641583520000|2022-01-07 19:25:20|2404.76|2403.26|2404.68|2403.18|2404.95|2403.45|2404.64|2403.14|0
1641583530000|2022-01-07 19:25:30|2404.64|2403.14|2404.68|2403.18|2404.72|2403.22|2404.38|2402.88|0
1641583540000|2022-01-07 19:25:40|2404.64|2403.14|2404.64|2403.14|2404.68|2403.18|2404.38|2402.88|0
1641583550000|2022-01-07 19:25:50|2404.6|2403.1|2404.76|2403.26|2404.95|2403.45|2404.6|2403.1|0
1641583560000|2022-01-07 19:26:00|2404.72|2403.22|2405.1|2403.6|2405.29|2403.79|2404.72|2403.22|0
1641583570000|2022-01-07 19:26:10|2405.06|2403.56|2405.06|2403.56|2405.06|2403.56|2404.76|2403.26|0
1641583580000|2022-01-07 19:26:20|2405.1|2403.6|2405.36|2403.86|2405.36|2403.86|2405.1|2403.6|0
1641583590000|2022-01-07 19:26:30|2405.32|2403.82|2405.4|2403.9|2405.4|2403.9|2405.06|2403.56|0
1641583600000|2022-01-07 19:26:40|2405.44|2403.94|2405.63|2404.13|2405.67|2404.17|2405.36|2403.86|0
1641583610000|2022-01-07 19:26:50|2405.67|2404.17|2405.67|2404.17|2405.67|2404.17|2405.4|2403.9|0
1641583620000|2022-01-07 19:27:00|2405.63|2404.13|2405.44|2403.94|2405.63|2404.13|2405.4|2403.9|0
1641583630000|2022-01-07 19:27:10|2405.4|2403.9|2405.63|2404.13|2405.7|2404.2|2405.38|2403.88|0
1641583640000|2022-01-07 19:27:20|2405.61|2404.11|2405.67|2404.17|2405.7|2404.2|2405.42|2403.92|0
1641583650000|2022-01-07 19:27:30|2405.63|2404.13|2405.67|2404.17|2405.67|2404.17|2405.63|2404.13|0
1641583660000|2022-01-07 19:27:40|2405.63|2404.13|2405.67|2404.17|2405.7|2404.2|2405.63|2404.13|0
1641583670000|2022-01-07 19:27:50|2405.65|2404.15|2405.29|2403.79|2405.67|2404.17|2405.25|2403.75|0
1641583680000|2022-01-07 19:28:00|2405.32|2403.82|2405.29|2403.79|2405.32|2403.82|2405.29|2403.79|0
1641583690000|2022-01-07 19:28:10|2405.42|2403.92|2405.63|2404.13|2405.63|2404.13|2405.42|2403.92|0
1641583700000|2022-01-07 19:28:20|2405.59|2404.09|2405.67|2404.17|2405.7|2404.2|2405.59|2404.09|0
1641583710000|2022-01-07 19:28:30|2405.7|2404.2|2405.74|2404.24|2405.8|2404.3|2405.67|2404.17|0
1641583720000|2022-01-07 19:28:40|2405.84|2404.34|2405.7|2404.2|2405.84|2404.34|2405.67|2404.17|0
1641583730000|2022-01-07 19:28:50|2405.78|2404.28|2406.01|2404.51|2406.01|2404.51|2405.78|2404.28|0
1641583740000|2022-01-07 19:29:00|2405.97|2404.47|2406.01|2404.51|2406.01|2404.51|2405.97|2404.47|0
1641583750000|2022-01-07 19:29:10|2405.97|2404.47|2405.97|2404.47|2405.97|2404.47|2405.93|2404.43|0
1641583760000|2022-01-07 19:29:20|2405.93|2404.43|2405.69|2404.19|2405.93|2404.43|2405.69|2404.19|0
1641583770000|2022-01-07 19:29:30|2405.67|2404.17|2406.05|2404.55|2406.08|2404.58|2405.67|2404.17|0
1641583780000|2022-01-07 19:29:40|2406.08|2404.58|2406.27|2404.77|2406.31|2404.81|2406.05|2404.55|0
1641583790000|2022-01-07 19:29:50|2406.23|2404.73|2406.14|2404.64|2406.27|2404.77|2406.14|2404.64|0
1641583800000|2022-01-07 19:30:00|2406.1|2404.6|2405.93|2404.43|2406.19|2404.69|2405.93|2404.43|0
1641583810000|2022-01-07 19:30:10|2405.97|2404.47|2405.63|2404.13|2405.97|2404.47|2405.63|2404.13|0
1641583820000|2022-01-07 19:30:20|2405.59|2404.09|2405.63|2404.13|2405.63|2404.13|2405.59|2404.09|0
1641583830000|2022-01-07 19:30:30|2405.67|2404.17|2405.63|2404.13|2405.67|2404.17|2405.63|2404.13|0
1641583840000|2022-01-07 19:30:40|2405.59|2404.09|2405.97|2404.47|2405.97|2404.47|2405.59|2404.09|0
1641583850000|2022-01-07 19:30:50|2406.06|2404.56|2406.01|2404.51|2406.06|2404.56|2405.93|2404.43|0
1641583860000|2022-01-07 19:31:00|2405.97|2404.47|2406.31|2404.81|2406.35|2404.85|2405.93|2404.43|0
1641583870000|2022-01-07 19:31:10|2406.35|2404.85|2406.29|2404.79|2406.35|2404.85|2406.27|2404.77|0
1641583880000|2022-01-07 19:31:20|2406.27|2404.77|2406.31|2404.81|2406.31|2404.81|2406.23|2404.73|0
1641583890000|2022-01-07 19:31:30|2406.27|2404.77|2406.23|2404.73|2406.35|2404.85|2406.23|2404.73|0
1641583900000|2022-01-07 19:31:40|2406.19|2404.69|2406.23|2404.73|2406.23|2404.73|2406.1|2404.6|0
1641583910000|2022-01-07 19:31:50|2406.19|2404.69|2406.16|2404.66|2406.23|2404.73|2406.06|2404.56|0
1641583920000|2022-01-07 19:32:00|2406.19|2404.69|2406.23|2404.73|2406.27|2404.77|2406.16|2404.66|0
1641583930000|2022-01-07 19:32:10|2406.19|2404.69|2406.16|2404.66|2406.19|2404.69|2406.16|2404.66|0
1641583940000|2022-01-07 19:32:20|2405.97|2404.47|2406.16|2404.66|2406.16|2404.66|2405.97|2404.47|0
1641583950000|2022-01-07 19:32:30|2406.12|2404.62|2405.89|2404.39|2406.16|2404.66|2405.85|2404.35|0
1641583960000|2022-01-07 19:32:40|2405.93|2404.43|2406.23|2404.73|2406.23|2404.73|2405.89|2404.39|0
1641583970000|2022-01-07 19:32:50|2406.19|2404.69|2406.23|2404.73|2406.23|2404.73|2406.17|2404.67|0
1641583980000|2022-01-07 19:33:00|2406.19|2404.69|2405.97|2404.47|2406.23|2404.73|2405.97|2404.47|0
1641583990000|2022-01-07 19:33:10|2406.06|2404.56|2405.8|2404.3|2406.08|2404.58|2405.76|2404.26|0
1641584000000|2022-01-07 19:33:20|2405.89|2404.39|2405.97|2404.47|2405.97|2404.47|2405.8|2404.3|0
1641584010000|2022-01-07 19:33:30|2405.93|2404.43|2405.93|2404.43|2405.97|2404.47|2405.89|2404.39|0
1641584020000|2022-01-07 19:33:40|2405.89|2404.39|2405.89|2404.39|2405.93|2404.43|2405.89|2404.39|0
1641584030000|2022-01-07 19:33:50|2405.93|2404.43|2405.97|2404.47|2405.97|2404.47|2405.93|2404.43|0
1641584040000|2022-01-07 19:34:00|2405.93|2404.43|2406.06|2404.56|2406.27|2404.77|2405.93|2404.43|0
1641584050000|2022-01-07 19:34:10|2405.97|2404.47|2406.23|2404.73|2406.23|2404.73|2405.93|2404.43|0
1641584060000|2022-01-07 19:34:20|2406.19|2404.69|2406.16|2404.66|2406.19|2404.69|2405.93|2404.43|0
1641584070000|2022-01-07 19:34:30|2405.97|2404.47|2405.97|2404.47|2405.97|2404.47|2405.93|2404.43|0
1641584080000|2022-01-07 19:34:40|2405.93|2404.43|2405.59|2404.09|2405.93|2404.43|2405.59|2404.09|0
1641584090000|2022-01-07 19:34:50|2405.63|2404.13|2405.93|2404.43|2405.97|2404.47|2405.63|2404.13|0
1641584100000|2022-01-07 19:35:00|2405.97|2404.47|2405.97|2404.47|2406.17|2404.67|2405.93|2404.43|0
1641584110000|2022-01-07 19:35:10|2405.93|2404.43|2405.67|2404.17|2405.97|2404.47|2405.63|2404.13|0
1641584120000|2022-01-07 19:35:20|2405.76|2404.26|2405.72|2404.22|2405.81|2404.31|2405.59|2404.09|0
1641584130000|2022-01-07 19:35:30|2405.81|2404.31|2405.59|2404.09|2405.85|2404.35|2405.59|2404.09|0
1641584140000|2022-01-07 19:35:40|2405.55|2404.05|2405.85|2404.35|2405.89|2404.39|2405.55|2404.05|0
1641584150000|2022-01-07 19:35:50|2405.89|2404.39|2405.97|2404.47|2405.97|2404.47|2405.85|2404.35|0
1641584160000|2022-01-07 19:36:00|2405.93|2404.43|2405.93|2404.43|2406.19|2404.69|2405.93|2404.43|0
1641584170000|2022-01-07 19:36:10|2405.89|2404.39|2405.67|2404.17|2405.93|2404.43|2405.67|2404.17|0
1641584180000|2022-01-07 19:36:20|2405.76|2404.26|2406.01|2404.51|2406.01|2404.51|2405.67|2404.17|0
1641584190000|2022-01-07 19:36:30|2405.97|2404.47|2405.89|2404.39|2405.97|2404.47|2405.8|2404.3|0
1641584200000|2022-01-07 19:36:40|2405.98|2404.48|2406.19|2404.69|2406.21|2404.71|2405.98|2404.48|0
1641584210000|2022-01-07 19:36:50|2406.23|2404.73|2406.51|2405.01|2406.57|2405.07|2406.23|2404.73|0
1641584220000|2022-01-07 19:37:00|2406.54|2405.04|2406.92|2405.42|2407.06|2405.56|2406.54|2405.04|0
1641584230000|2022-01-07 19:37:10|2407.02|2405.52|2407.15|2405.65|2407.19|2405.69|2406.88|2405.38|0
1641584240000|2022-01-07 19:37:20|2407.11|2405.61|2406.85|2405.35|2407.11|2405.61|2406.85|2405.35|0
1641584250000|2022-01-07 19:37:30|2406.88|2405.38|2406.88|2405.38|2406.88|2405.38|2406.77|2405.27|0
1641584260000|2022-01-07 19:37:40|2407.07|2405.57|2406.94|2405.44|2407.07|2405.57|2406.85|2405.35|0
1641584270000|2022-01-07 19:37:50|2406.85|2405.35|2406.85|2405.35|2407.11|2405.61|2406.81|2405.31|0
1641584280000|2022-01-07 19:38:00|2406.88|2405.38|2407.11|2405.61|2407.15|2405.65|2406.85|2405.35|0
1641584290000|2022-01-07 19:38:10|2407.13|2405.63|2407.15|2405.65|2407.19|2405.69|2407.11|2405.61|0
1641584300000|2022-01-07 19:38:20|2407.11|2405.61|2407.11|2405.61|2407.15|2405.65|2407.11|2405.61|0
1641584310000|2022-01-07 19:38:30|2407.15|2405.65|2407.11|2405.61|2407.15|2405.65|2407.11|2405.61|0
1641584320000|2022-01-07 19:38:40|2406.92|2405.42|2407.26|2405.76|2407.26|2405.76|2406.92|2405.42|0
1641584330000|2022-01-07 19:38:50|2407.23|2405.73|2407.23|2405.73|2407.23|2405.73|2407.19|2405.69|0
1641584340000|2022-01-07 19:39:00|2407.26|2405.76|2407.26|2405.76|2407.26|2405.76|2407.23|2405.73|0
1641584350000|2022-01-07 19:39:10|2407.3|2405.8|2407.26|2405.76|2407.3|2405.8|2407.23|2405.73|0
1641584360000|2022-01-07 19:39:20|2407.23|2405.73|2407.23|2405.73|2407.23|2405.73|2407.23|2405.73|0
1641584370000|2022-01-07 19:39:30|2407.26|2405.76|2407.3|2405.8|2407.3|2405.8|2407.25|2405.75|0
1641584380000|2022-01-07 19:39:40|2407.34|2405.84|2407.83|2406.33|2407.87|2406.37|2407.34|2405.84|0
1641584390000|2022-01-07 19:39:50|2407.87|2406.37|2407.95|2406.45|2407.99|2406.49|2407.83|2406.33|0
1641584400000|2022-01-07 19:40:00|2407.91|2406.41|2407.64|2406.14|2407.91|2406.41|2407.61|2406.11|0
1641584410000|2022-01-07 19:40:10|2407.83|2406.33|2407.57|2406.07|2407.83|2406.33|2407.57|2406.07|0
1641584420000|2022-01-07 19:40:20|2407.61|2406.11|2407.72|2406.22|2407.72|2406.22|2407.49|2405.99|0
1641584430000|2022-01-07 19:40:30|2407.62|2406.12|2407.87|2406.37|2407.87|2406.37|2407.49|2405.99|0
1641584440000|2022-01-07 19:40:40|2407.96|2406.46|2407.83|2406.33|2407.96|2406.46|2407.75|2406.25|0
1641584450000|2022-01-07 19:40:50|2407.79|2406.29|2407.79|2406.29|2407.81|2406.31|2407.79|2406.29|0
1641584460000|2022-01-07 19:41:00|2407.83|2406.33|2408.1|2406.6|2408.1|2406.6|2407.79|2406.29|0
1641584470000|2022-01-07 19:41:10|2408.06|2406.56|2408.21|2406.71|2408.21|2406.71|2408.06|2406.56|0
1641584480000|2022-01-07 19:41:20|2408.4|2406.9|2408.48|2406.98|2408.61|2407.11|2408.17|2406.67|0
1641584490000|2022-01-07 19:41:30|2408.49|2406.99|2408.44|2406.94|2408.49|2406.99|2408.44|2406.94|0
1641584500000|2022-01-07 19:41:40|2408.4|2406.9|2408.51|2407.01|2408.51|2407.01|2408.4|2406.9|0
1641584510000|2022-01-07 19:41:50|2408.55|2407.05|2408.55|2407.05|2408.55|2407.05|2408.55|2407.05|0
1641584520000|2022-01-07 19:42:00|2408.51|2407.01|2408.44|2406.94|2408.51|2407.01|2408.44|2406.94|0
1641584530000|2022-01-07 19:42:10|2408.46|2406.96|2408.51|2407.01|2408.51|2407.01|2408.44|2406.94|0
1641584540000|2022-01-07 19:42:20|2408.55|2407.05|2409.08|2407.58|2409.16|2407.66|2408.55|2407.05|0
1641584550000|2022-01-07 19:42:30|2409.12|2407.62|2409.16|2407.66|2409.38|2407.88|2409.12|2407.62|0
1641584560000|2022-01-07 19:42:40|2409.2|2407.7|2409.08|2407.58|2409.38|2407.88|2409.08|2407.58|0
1641584570000|2022-01-07 19:42:50|2409.04|2407.54|2408.78|2407.28|2409.04|2407.54|2408.74|2407.24|0
1641584580000|2022-01-07 19:43:00|2408.82|2407.32|2408.44|2406.94|2408.82|2407.32|2408.44|2406.94|0
1641584590000|2022-01-07 19:43:10|2408.4|2406.9|2408.38|2406.88|2408.44|2406.94|2408.36|2406.86|0
1641584600000|2022-01-07 19:43:20|2408.36|2406.86|2408.32|2406.82|2408.62|2407.12|2408.32|2406.82|0
1641584610000|2022-01-07 19:43:30|2408.36|2406.86|2408.13|2406.63|2408.36|2406.86|2408.02|2406.52|0
1641584620000|2022-01-07 19:43:40|2408.1|2406.6|2408.13|2406.63|2408.27|2406.77|2408.1|2406.6|0
1641584630000|2022-01-07 19:43:50|2408.1|2406.6|2407.83|2406.33|2408.1|2406.6|2407.75|2406.25|0
1641584640000|2022-01-07 19:44:00|2408.02|2406.52|2408.36|2406.86|2408.36|2406.86|2408.02|2406.52|0
1641584650000|2022-01-07 19:44:10|2408.4|2406.9|2408.4|2406.9|2408.44|2406.94|2408.36|2406.86|0
1641584660000|2022-01-07 19:44:20|2408.44|2406.94|2408.36|2406.86|2408.44|2406.94|2408.36|2406.86|0
1641584670000|2022-01-07 19:44:30|2408.4|2406.9|2408.4|2406.9|2408.4|2406.9|2408.4|2406.9|0
1641584680000|2022-01-07 19:44:40|2408.36|2406.86|2408.36|2406.86|2408.4|2406.9|2408.36|2406.86|0
1641584690000|2022-01-07 19:44:50|2408.4|2406.9|2408.78|2407.28|2408.78|2407.28|2408.36|2406.86|0
1641584700000|2022-01-07 19:45:00|2408.74|2407.24|2408.7|2407.2|2408.78|2407.28|2408.66|2407.16|0
1641584710000|2022-01-07 19:45:10|2408.66|2407.16|2408.78|2407.28|2409|2407.5|2408.66|2407.16|0
1641584720000|2022-01-07 19:45:20|2408.74|2407.24|2408.7|2407.2|2408.78|2407.28|2408.57|2407.07|0
1641584730000|2022-01-07 19:45:30|2408.78|2407.28|2408.74|2407.24|2408.78|2407.28|2408.66|2407.16|0
1641584740000|2022-01-07 19:45:40|2408.7|2407.2|2408.74|2407.24|2408.78|2407.28|2408.7|2407.2|0
1641584750000|2022-01-07 19:45:50|2408.7|2407.2|2408.74|2407.24|2408.74|2407.24|2408.7|2407.2|0
1641584760000|2022-01-07 19:46:00|2408.7|2407.2|2408.4|2406.9|2408.7|2407.2|2408.4|2406.9|0
1641584770000|2022-01-07 19:46:10|2408.44|2406.94|2408.44|2406.94|2408.48|2406.98|2408.4|2406.9|0
1641584780000|2022-01-07 19:46:20|2408.55|2407.05|2408.57|2407.07|2408.74|2407.24|2408.55|2407.05|0
1641584790000|2022-01-07 19:46:30|2408.66|2407.16|2408.53|2407.03|2408.7|2407.2|2408.44|2406.94|0
1641584800000|2022-01-07 19:46:40|2408.44|2406.94|2408.4|2406.9|2408.62|2407.12|2408.36|2406.86|0
1641584810000|2022-01-07 19:46:50|2408.36|2406.86|2408.32|2406.82|2408.4|2406.9|2408.32|2406.82|0
1641584820000|2022-01-07 19:47:00|2408.4|2406.9|2408.66|2407.16|2408.7|2407.2|2408.4|2406.9|0
1641584830000|2022-01-07 19:47:10|2408.62|2407.12|2408.62|2407.12|2408.66|2407.16|2408.4|2406.9|0
1641584840000|2022-01-07 19:47:20|2408.66|2407.16|2408.74|2407.24|2408.74|2407.24|2408.66|2407.16|0
1641584850000|2022-01-07 19:47:30|2408.7|2407.2|2408.74|2407.24|2408.74|2407.24|2408.7|2407.2|0
1641584860000|2022-01-07 19:47:40|2408.78|2407.28|2409.31|2407.81|2409.34|2407.84|2408.78|2407.28|0
1641584870000|2022-01-07 19:47:50|2409.27|2407.77|2409.34|2407.84|2409.38|2407.88|2409.27|2407.77|0
1641584880000|2022-01-07 19:48:00|2409.38|2407.88|2409.72|2408.22|2409.72|2408.22|2409.34|2407.84|0
1641584890000|2022-01-07 19:48:10|2409.76|2408.26|2409.76|2408.26|2409.8|2408.3|2409.72|2408.22|0
1641584900000|2022-01-07 19:48:20|2409.8|2408.3|2410|2408.5|2410.25|2408.75|2409.8|2408.3|0
1641584910000|2022-01-07 19:48:30|2410.04|2408.54|2410.04|2408.54|2410.3|2408.8|2410.04|2408.54|0
1641584920000|2022-01-07 19:48:40|2410|2408.5|2410.3|2408.8|2410.3|2408.8|2410|2408.5|0
1641584930000|2022-01-07 19:48:50|2410.26|2408.76|2410.22|2408.72|2410.34|2408.84|2410.04|2408.54|0
1641584940000|2022-01-07 19:49:00|2410.13|2408.63|2409.7|2408.2|2410.13|2408.63|2409.7|2408.2|0
1641584950000|2022-01-07 19:49:10|2409.66|2408.16|2409.49|2407.99|2409.66|2408.16|2409.39|2407.89|0
1641584960000|2022-01-07 19:49:20|2409.53|2408.03|2409.58|2408.08|2409.66|2408.16|2409.39|2407.89|0
1641584970000|2022-01-07 19:49:30|2409.49|2407.99|2409.66|2408.16|2409.66|2408.16|2409.39|2407.89|0
1641584980000|2022-01-07 19:49:40|2409.7|2408.2|2409.36|2407.86|2409.79|2408.29|2409.32|2407.82|0
1641584990000|2022-01-07 19:49:50|2409.32|2407.82|2409.36|2407.86|2409.36|2407.86|2409.32|2407.82|0
1641585000000|2022-01-07 19:50:00|2409.45|2407.95|2409.36|2407.86|2409.58|2408.08|2409.32|2407.82|0
1641585010000|2022-01-07 19:50:10|2409.32|2407.82|2409.32|2407.82|2409.54|2408.04|2409.28|2407.78|0
1641585020000|2022-01-07 19:50:20|2409.5|2408|2409.2|2407.7|2409.5|2408|2409.01|2407.51|0
1641585030000|2022-01-07 19:50:30|2409.24|2407.74|2409.12|2407.62|2409.33|2407.83|2409.12|2407.62|0
1641585040000|2022-01-07 19:50:40|2409.16|2407.66|2409.12|2407.62|2409.16|2407.66|2409.12|2407.62|0
1641585050000|2022-01-07 19:50:50|2409.16|2407.66|2409.2|2407.7|2409.2|2407.7|2409.16|2407.66|0
1641585060000|2022-01-07 19:51:00|2409.24|2407.74|2409.5|2408|2409.5|2408|2409.24|2407.74|0
1641585070000|2022-01-07 19:51:10|2409.47|2407.97|2409.47|2407.97|2409.47|2407.97|2409.2|2407.7|0
1641585080000|2022-01-07 19:51:20|2409.5|2408|2409.5|2408|2409.5|2408|2409.5|2408|0
1641585090000|2022-01-07 19:51:30|2409.54|2408.04|2409.58|2408.08|2409.58|2408.08|2409.47|2407.97|0
1641585100000|2022-01-07 19:51:40|2409.62|2408.12|2409.85|2408.35|2409.88|2408.38|2409.62|2408.12|0
1641585110000|2022-01-07 19:51:50|2409.88|2408.38|2409.88|2408.38|2409.88|2408.38|2409.85|2408.35|0
1641585120000|2022-01-07 19:52:00|2409.85|2408.35|2409.81|2408.31|2410.11|2408.61|2409.81|2408.31|0
1641585130000|2022-01-07 19:52:10|2409.85|2408.35|2410.11|2408.61|2410.11|2408.61|2409.77|2408.27|0
1641585140000|2022-01-07 19:52:20|2410.07|2408.57|2410.05|2408.55|2410.07|2408.57|2409.81|2408.31|0
1641585150000|2022-01-07 19:52:30|2410.07|2408.57|2410.11|2408.61|2410.11|2408.61|2410.07|2408.57|0
1641585160000|2022-01-07 19:52:40|2410.07|2408.57|2410.15|2408.65|2410.15|2408.65|2410.07|2408.57|0
1641585170000|2022-01-07 19:52:50|2410.11|2408.61|2410.49|2408.99|2410.49|2408.99|2410.11|2408.61|0
1641585180000|2022-01-07 19:53:00|2410.45|2408.95|2410.26|2408.76|2410.49|2408.99|2410.26|2408.76|0
1641585190000|2022-01-07 19:53:10|2410.3|2408.8|2410.57|2409.07|2410.83|2409.33|2410.3|2408.8|0
1641585200000|2022-01-07 19:53:20|2410.66|2409.16|2410.57|2409.07|2410.83|2409.33|2410.57|2409.07|0
1641585210000|2022-01-07 19:53:30|2410.53|2409.03|2410.3|2408.8|2410.57|2409.07|2410.26|2408.76|0
1641585220000|2022-01-07 19:53:40|2410.26|2408.76|2409.92|2408.42|2410.3|2408.8|2409.92|2408.42|0
1641585230000|2022-01-07 19:53:50|2409.88|2408.38|2409.92|2408.42|2409.92|2408.42|2409.88|2408.38|0
1641585240000|2022-01-07 19:54:00|2409.94|2408.44|2410.22|2408.72|2410.22|2408.72|2409.92|2408.42|0
1641585250000|2022-01-07 19:54:10|2410.26|2408.76|2409.92|2408.42|2410.26|2408.76|2409.9|2408.4|0
1641585260000|2022-01-07 19:54:20|2409.88|2408.38|2410.19|2408.69|2410.19|2408.69|2409.88|2408.38|0
1641585270000|2022-01-07 19:54:30|2410.22|2408.72|2410.19|2408.69|2410.36|2408.86|2410.19|2408.69|0
1641585280000|2022-01-07 19:54:40|2410.22|2408.72|2410.36|2408.86|2410.49|2408.99|2410.22|2408.72|0
1641585290000|2022-01-07 19:54:50|2410.26|2408.76|2410.22|2408.72|2410.36|2408.86|2410.22|2408.72|0
1641585300000|2022-01-07 19:55:00|2410.19|2408.69|2410.22|2408.72|2410.22|2408.72|2410.19|2408.69|0
1641585310000|2022-01-07 19:55:10|2410.04|2408.54|2410.3|2408.8|2410.3|2408.8|2410|2408.5|0
1641585320000|2022-01-07 19:55:20|2410.26|2408.76|2410.3|2408.8|2410.3|2408.8|2410.26|2408.76|0
1641585330000|2022-01-07 19:55:30|2410.26|2408.76|2409.96|2408.46|2410.26|2408.76|2409.72|2408.22|0
1641585340000|2022-01-07 19:55:40|2409.98|2408.48|2410|2408.5|2410|2408.5|2409.96|2408.46|0
1641585350000|2022-01-07 19:55:50|2409.96|2408.46|2410.3|2408.8|2410.3|2408.8|2409.92|2408.42|0
1641585360000|2022-01-07 19:56:00|2410.26|2408.76|2410.26|2408.76|2410.3|2408.8|2410.26|2408.76|0
1641585370000|2022-01-07 19:56:10|2410.3|2408.8|2410.3|2408.8|2410.34|2408.84|2410.26|2408.76|0
1641585380000|2022-01-07 19:56:20|2410.26|2408.76|2410.22|2408.72|2410.26|2408.76|2410.13|2408.63|0
1641585390000|2022-01-07 19:56:30|2410.19|2408.69|2410.22|2408.72|2410.22|2408.72|2410.13|2408.63|0
1641585400000|2022-01-07 19:56:40|2410.21|2408.71|2410.22|2408.72|2410.22|2408.72|2410.19|2408.69|0
1641585410000|2022-01-07 19:56:50|2410.19|2408.69|2409.96|2408.46|2410.19|2408.69|2409.92|2408.42|0
1641585420000|2022-01-07 19:57:00|2410|2408.5|2410.22|2408.72|2410.22|2408.72|2409.96|2408.46|0
1641585430000|2022-01-07 19:57:10|2410.26|2408.76|2410.19|2408.69|2410.26|2408.76|2410.19|2408.69|0
1641585440000|2022-01-07 19:57:20|2410.15|2408.65|2409.92|2408.42|2410.15|2408.65|2409.88|2408.38|0
1641585450000|2022-01-07 19:57:30|2409.88|2408.38|2409.75|2408.25|2409.88|2408.38|2409.66|2408.16|0
1641585460000|2022-01-07 19:57:40|2409.85|2408.35|2409.92|2408.42|2409.96|2408.46|2409.85|2408.35|0
1641585470000|2022-01-07 19:57:50|2409.96|2408.46|2410.19|2408.69|2410.22|2408.72|2409.96|2408.46|0
1641585480000|2022-01-07 19:58:00|2410.15|2408.65|2410.15|2408.65|2410.19|2408.69|2409.96|2408.46|0
1641585490000|2022-01-07 19:58:10|2410.11|2408.61|2410.05|2408.55|2410.11|2408.61|2409.85|2408.35|0
1641585500000|2022-01-07 19:58:20|2409.96|2408.46|2410|2408.5|2410.09|2408.59|2409.92|2408.42|0
1641585510000|2022-01-07 19:58:30|2410.04|2408.54|2410|2408.5|2410.04|2408.54|2410|2408.5|0
1641585520000|2022-01-07 19:58:40|2409.96|2408.46|2410|2408.5|2410|2408.5|2409.96|2408.46|0
1641585530000|2022-01-07 19:58:50|2409.96|2408.46|2409.96|2408.46|2410|2408.5|2409.96|2408.46|0
1641585540000|2022-01-07 19:59:00|2410|2408.5|2409.96|2408.46|2410|2408.5|2409.96|2408.46|0
1641585550000|2022-01-07 19:59:10|2410|2408.5|2409.96|2408.46|2410|2408.5|2409.96|2408.46|0
1641585560000|2022-01-07 19:59:20|2409.92|2408.42|2409.66|2408.16|2409.92|2408.42|2409.66|2408.16|0
1641585570000|2022-01-07 19:59:30|2409.7|2408.2|2409.53|2408.03|2409.74|2408.24|2409.53|2408.03|0
1641585580000|2022-01-07 19:59:40|2409.62|2408.12|2409.43|2407.93|2409.66|2408.16|2409.39|2407.89|0
1641585590000|2022-01-07 19:59:50|2409.47|2407.97|2409.66|2408.16|2409.7|2408.2|2409.43|2407.93|0
1641585600000|2022-01-07 20:00:00|2409.7|2408.2|2409.87|2408.37|2410|2408.5|2409.7|2408.2|0
1641585610000|2022-01-07 20:00:10|2409.77|2408.27|2409.7|2408.2|2409.96|2408.46|2409.62|2408.12|0
1641585620000|2022-01-07 20:00:20|2409.79|2408.29|2409.96|2408.46|2409.96|2408.46|2409.62|2408.12|0
1641585630000|2022-01-07 20:00:30|2410.04|2408.54|2410.3|2408.8|2410.36|2408.86|2410.04|2408.54|0
1641585640000|2022-01-07 20:00:40|2410.26|2408.76|2410.22|2408.72|2410.26|2408.76|2410|2408.5|0
1641585650000|2022-01-07 20:00:50|2410.19|2408.69|2410|2408.5|2410.19|2408.69|2409.74|2408.24|0
1641585660000|2022-01-07 20:01:00|2410.08|2408.58|2410.3|2408.8|2410.3|2408.8|2410|2408.5|0
1641585670000|2022-01-07 20:01:10|2410.26|2408.76|2410.34|2408.84|2410.38|2408.88|2410.08|2408.58|0
1641585680000|2022-01-07 20:01:20|2410.38|2408.88|2410.3|2408.8|2410.38|2408.88|2410.26|2408.76|0
1641585690000|2022-01-07 20:01:30|2410.28|2408.78|2410.64|2409.14|2410.64|2409.14|2410.28|2408.78|0
1641585700000|2022-01-07 20:01:40|2410.6|2409.1|2410.57|2409.07|2410.64|2409.14|2410.57|2409.07|0
1641585710000|2022-01-07 20:01:50|2410.6|2409.1|2410.53|2409.03|2410.6|2409.1|2410.53|2409.03|0
1641585720000|2022-01-07 20:02:00|2410.57|2409.07|2410.13|2408.63|2410.57|2409.07|2410.13|2408.63|0
1641585730000|2022-01-07 20:02:10|2410.22|2408.72|2410.64|2409.14|2410.64|2409.14|2410.22|2408.72|0
1641585740000|2022-01-07 20:02:20|2410.6|2409.1|2410.8|2409.3|2410.8|2409.3|2410.57|2409.07|0
1641585750000|2022-01-07 20:02:30|2410.7|2409.2|2410.66|2409.16|2410.7|2409.2|2410.62|2409.12|0
1641585760000|2022-01-07 20:02:40|2410.62|2409.12|2410.28|2408.78|2410.62|2409.12|2410.28|2408.78|0
1641585770000|2022-01-07 20:02:50|2410.19|2408.69|2410.32|2408.82|2410.32|2408.82|2410.06|2408.56|0
1641585780000|2022-01-07 20:03:00|2410.24|2408.74|2409.85|2408.35|2410.24|2408.74|2409.81|2408.31|0
1641585790000|2022-01-07 20:03:10|2409.81|2408.31|2409.9|2408.4|2409.94|2408.44|2409.81|2408.31|0
1641585800000|2022-01-07 20:03:20|2409.94|2408.44|2409.98|2408.48|2410.21|2408.71|2409.9|2408.4|0
1641585810000|2022-01-07 20:03:30|2409.94|2408.44|2410.24|2408.74|2410.24|2408.74|2409.94|2408.44|0
1641585820000|2022-01-07 20:03:40|2410.15|2408.65|2409.98|2408.48|2410.24|2408.74|2409.94|2408.44|0
1641585830000|2022-01-07 20:03:50|2410.02|2408.52|2409.98|2408.48|2410.06|2408.56|2409.98|2408.48|0
1641585840000|2022-01-07 20:04:00|2409.94|2408.44|2410.32|2408.82|2410.45|2408.95|2409.85|2408.35|0
1641585850000|2022-01-07 20:04:10|2410.36|2408.86|2410.32|2408.82|2410.55|2409.05|2410.32|2408.82|0
1641585860000|2022-01-07 20:04:20|2410.28|2408.78|2410.32|2408.82|2410.32|2408.82|2410.06|2408.56|0
1641585870000|2022-01-07 20:04:30|2410.28|2408.78|2410.36|2408.86|2410.45|2408.95|2410.28|2408.78|0
1641585880000|2022-01-07 20:04:40|2410.3|2408.8|2410.19|2408.69|2410.3|2408.8|2410.02|2408.52|0
1641585890000|2022-01-07 20:04:50|2410.28|2408.78|2410.36|2408.86|2410.4|2408.9|2410.28|2408.78|0
1641585900000|2022-01-07 20:05:00|2410.32|2408.82|2410.7|2409.2|2410.74|2409.24|2410.32|2408.82|0
1641585910000|2022-01-07 20:05:10|2410.74|2409.24|2410.74|2409.24|2410.97|2409.47|2410.7|2409.2|0
1641585920000|2022-01-07 20:05:20|2410.78|2409.28|2410.7|2409.2|2410.78|2409.28|2410.7|2409.2|0
1641585930000|2022-01-07 20:05:30|2410.72|2409.22|2411.12|2409.62|2411.17|2409.67|2410.72|2409.22|0
1641585940000|2022-01-07 20:05:40|2411.31|2409.81|2410.82|2409.32|2411.31|2409.81|2410.82|2409.32|0
1641585950000|2022-01-07 20:05:50|2410.91|2409.41|2410.74|2409.24|2411.04|2409.54|2410.74|2409.24|0
1641585960000|2022-01-07 20:06:00|2410.78|2409.28|2410.78|2409.28|2410.91|2409.41|2410.74|2409.24|0
1641585970000|2022-01-07 20:06:10|2410.82|2409.32|2410.8|2409.3|2410.82|2409.32|2410.78|2409.28|0
1641585980000|2022-01-07 20:06:20|2410.78|2409.28|2411.31|2409.81|2411.35|2409.85|2410.78|2409.28|0
1641585990000|2022-01-07 20:06:30|2411.21|2409.71|2411.31|2409.81|2411.31|2409.81|2411.04|2409.54|0
1641586000000|2022-01-07 20:06:40|2411.27|2409.77|2411.38|2409.88|2411.38|2409.88|2411.17|2409.67|0
1641586010000|2022-01-07 20:06:50|2411.35|2409.85|2411.38|2409.88|2411.38|2409.88|2411.25|2409.75|0
1641586020000|2022-01-07 20:07:00|2411.35|2409.85|2411.31|2409.81|2411.52|2410.02|2411.31|2409.81|0
1641586030000|2022-01-07 20:07:10|2411.27|2409.77|2411.35|2409.85|2411.35|2409.85|2411|2409.5|0
1641586040000|2022-01-07 20:07:20|2411.31|2409.81|2411.31|2409.81|2411.53|2410.03|2411.27|2409.77|0
1641586050000|2022-01-07 20:07:30|2411.33|2409.83|2411.27|2409.77|2411.35|2409.85|2411.27|2409.77|0
1641586060000|2022-01-07 20:07:40|2411.31|2409.81|2411.35|2409.85|2411.35|2409.85|2411.31|2409.81|0
1641586070000|2022-01-07 20:07:50|2411.38|2409.88|2411.14|2409.64|2411.57|2410.07|2411|2409.5|0
1641586080000|2022-01-07 20:08:00|2411.16|2409.66|2410.73|2409.23|2411.31|2409.81|2410.73|2409.23|0
1641586090000|2022-01-07 20:08:10|2410.69|2409.19|2410.61|2409.11|2410.73|2409.23|2410.61|2409.11|0
1641586100000|2022-01-07 20:08:20|2410.58|2409.08|2410.61|2409.11|2410.61|2409.11|2410.39|2408.89|0
1641586110000|2022-01-07 20:08:30|2410.52|2409.02|2410.65|2409.15|2410.65|2409.15|2410.48|2408.98|0
1641586120000|2022-01-07 20:08:40|2410.54|2409.04|2410.18|2408.68|2410.54|2409.04|2410.18|2408.68|0
1641586130000|2022-01-07 20:08:50|2410.09|2408.59|2410.31|2408.81|2410.31|2408.81|2410.01|2408.51|0
1641586140000|2022-01-07 20:09:00|2410.19|2408.69|2410.15|2408.65|2410.42|2408.92|2410.15|2408.65|0
1641586150000|2022-01-07 20:09:10|2410.23|2408.73|2410.42|2408.92|2410.46|2408.96|2410.15|2408.65|0
1641586160000|2022-01-07 20:09:20|2410.49|2408.99|2410.46|2408.96|2410.72|2409.22|2410.46|2408.96|0
1641586170000|2022-01-07 20:09:30|2410.42|2408.92|2410.23|2408.73|2410.42|2408.92|2410.19|2408.69|0
1641586180000|2022-01-07 20:09:40|2410.42|2408.92|2410.15|2408.65|2410.46|2408.96|2410.11|2408.61|0
1641586190000|2022-01-07 20:09:50|2410.19|2408.69|2410.42|2408.92|2410.42|2408.92|2410.15|2408.65|0
1641586200000|2022-01-07 20:10:00|2410.38|2408.88|2410.25|2408.75|2410.38|2408.88|2410.11|2408.61|0
1641586210000|2022-01-07 20:10:10|2410.21|2408.71|2409.81|2408.31|2410.21|2408.71|2409.77|2408.27|0
1641586220000|2022-01-07 20:10:20|2409.77|2408.27|2409.77|2408.27|2409.81|2408.31|2409.74|2408.24|0
1641586230000|2022-01-07 20:10:30|2409.81|2408.31|2409.85|2408.35|2409.85|2408.35|2409.81|2408.31|0
1641586240000|2022-01-07 20:10:40|2409.81|2408.31|2409.85|2408.35|2410.08|2408.58|2409.81|2408.31|0
1641586250000|2022-01-07 20:10:50|2409.94|2408.44|2409.85|2408.35|2409.94|2408.44|2409.85|2408.35|0
1641586260000|2022-01-07 20:11:00|2409.89|2408.39|2409.89|2408.39|2410.11|2408.61|2409.89|2408.39|0
1641586270000|2022-01-07 20:11:10|2409.85|2408.35|2409.85|2408.35|2409.85|2408.35|2409.51|2408.01|0
1641586280000|2022-01-07 20:11:20|2409.81|2408.31|2409.81|2408.31|2409.85|2408.35|2409.81|2408.31|0
1641586290000|2022-01-07 20:11:30|2409.77|2408.27|2409.77|2408.27|2409.77|2408.27|2409.77|2408.27|0
1641586300000|2022-01-07 20:11:40|2409.81|2408.31|2409.49|2407.99|2409.85|2408.35|2409.47|2407.97|0
1641586310000|2022-01-07 20:11:50|2409.47|2407.97|2409.51|2408.01|2409.51|2408.01|2409.47|2407.97|0
1641586320000|2022-01-07 20:12:00|2409.55|2408.05|2409.77|2408.27|2409.85|2408.35|2409.55|2408.05|0
1641586330000|2022-01-07 20:12:10|2409.81|2408.31|2409.81|2408.31|2409.81|2408.31|2409.77|2408.27|0
1641586340000|2022-01-07 20:12:20|2409.77|2408.27|2409.74|2408.24|2409.77|2408.27|2409.64|2408.14|0
1641586350000|2022-01-07 20:12:30|2409.7|2408.2|2409.74|2408.24|2409.74|2408.24|2409.7|2408.2|0
1641586360000|2022-01-07 20:12:40|2409.7|2408.2|2409.43|2407.93|2409.77|2408.27|2409.43|2407.93|0
1641586370000|2022-01-07 20:12:50|2409.47|2407.97|2409.47|2407.97|2409.51|2408.01|2409.47|2407.97|0
1641586380000|2022-01-07 20:13:00|2409.51|2408.01|2409.47|2407.97|2409.64|2408.14|2409.47|2407.97|0
1641586390000|2022-01-07 20:13:10|2409.43|2407.93|2409.17|2407.67|2409.43|2407.93|2409.13|2407.63|0
1641586400000|2022-01-07 20:13:20|2409.13|2407.63|2409.17|2407.67|2409.17|2407.67|2409.13|2407.63|0
1641586410000|2022-01-07 20:13:30|2409.13|2407.63|2408.73|2407.23|2409.13|2407.63|2408.73|2407.23|0
1641586420000|2022-01-07 20:13:40|2408.83|2407.33|2408.9|2407.4|2408.9|2407.4|2408.64|2407.14|0
1641586430000|2022-01-07 20:13:50|2408.87|2407.37|2408.68|2407.18|2408.9|2407.4|2408.6|2407.1|0
1641586440000|2022-01-07 20:14:00|2408.64|2407.14|2408.38|2406.88|2408.68|2407.18|2408.34|2406.84|0
1641586450000|2022-01-07 20:14:10|2408.34|2406.84|2408.38|2406.88|2408.38|2406.88|2408.11|2406.61|0
1641586460000|2022-01-07 20:14:20|2408.42|2406.92|2408.45|2406.95|2408.64|2407.14|2408.42|2406.92|0
1641586470000|2022-01-07 20:14:30|2408.55|2407.05|2408.11|2406.61|2408.55|2407.05|2408.11|2406.61|0
1641586480000|2022-01-07 20:14:40|2408.07|2406.57|2408.11|2406.61|2408.15|2406.65|2408.07|2406.57|0
1641586490000|2022-01-07 20:14:50|2408.15|2406.65|2408.19|2406.69|2408.34|2406.84|2408.15|2406.65|0
1641586500000|2022-01-07 20:15:00|2408.28|2406.78|2408.11|2406.61|2408.28|2406.78|2408.11|2406.61|0
1641586510000|2022-01-07 20:15:10|2408.15|2406.65|2408.45|2406.95|2408.59|2407.09|2408.15|2406.65|0
1641586520000|2022-01-07 20:15:20|2408.49|2406.99|2408.81|2407.31|2408.81|2407.31|2408.49|2406.99|0
1641586530000|2022-01-07 20:15:30|2408.85|2407.35|2408.9|2407.4|2408.9|2407.4|2408.64|2407.14|0
1641586540000|2022-01-07 20:15:40|2408.83|2407.33|2408.3|2406.8|2408.83|2407.33|2408.3|2406.8|0
1641586550000|2022-01-07 20:15:50|2408.26|2406.76|2408.3|2406.8|2408.3|2406.8|2408.26|2406.76|0
1641586560000|2022-01-07 20:16:00|2408.34|2406.84|2408.34|2406.84|2408.34|2406.84|2408.26|2406.76|0
1641586570000|2022-01-07 20:16:10|2408.3|2406.8|2408.07|2406.57|2408.3|2406.8|2408.07|2406.57|0
1641586580000|2022-01-07 20:16:20|2408.26|2406.76|2408.34|2406.84|2408.38|2406.88|2408.26|2406.76|0
1641586590000|2022-01-07 20:16:30|2408.38|2406.88|2408.64|2407.14|2408.68|2407.18|2408.38|2406.88|0
1641586600000|2022-01-07 20:16:40|2408.68|2407.18|2408.94|2407.44|2408.94|2407.44|2408.6|2407.1|0
1641586610000|2022-01-07 20:16:50|2409.13|2407.63|2408.9|2407.4|2409.17|2407.67|2408.87|2407.37|0
1641586620000|2022-01-07 20:17:00|2408.87|2407.37|2408.64|2407.14|2408.87|2407.37|2408.64|2407.14|0
1641586630000|2022-01-07 20:17:10|2408.68|2407.18|2408.68|2407.18|2408.94|2407.44|2408.68|2407.18|0
1641586640000|2022-01-07 20:17:20|2408.64|2407.14|2408.64|2407.14|2408.81|2407.31|2408.64|2407.14|0
1641586650000|2022-01-07 20:17:30|2408.6|2407.1|2408.38|2406.88|2408.64|2407.14|2408.38|2406.88|0
1641586660000|2022-01-07 20:17:40|2408.42|2406.92|2408.42|2406.92|2408.42|2406.92|2408.34|2406.84|0
1641586670000|2022-01-07 20:17:50|2408.49|2406.99|2408.51|2407.01|2408.68|2407.18|2408.49|2406.99|0
1641586680000|2022-01-07 20:18:00|2408.6|2407.1|2408.45|2406.95|2408.64|2407.14|2408.42|2406.92|0
1641586690000|2022-01-07 20:18:10|2408.42|2406.92|2408.15|2406.65|2408.45|2406.95|2408.11|2406.61|0
1641586700000|2022-01-07 20:18:20|2408.34|2406.84|2408.45|2406.95|2408.45|2406.95|2408.34|2406.84|0
1641586710000|2022-01-07 20:18:30|2408.49|2406.99|2408.49|2406.99|2408.49|2406.99|2408.42|2406.92|0
1641586720000|2022-01-07 20:18:40|2408.45|2406.95|2408.49|2406.99|2408.49|2406.99|2408.42|2406.92|0
1641586730000|2022-01-07 20:18:50|2408.45|2406.95|2408.43|2406.93|2408.45|2406.95|2408.42|2406.92|0
1641586740000|2022-01-07 20:19:00|2408.45|2406.95|2408.45|2406.95|2408.45|2406.95|2408.42|2406.92|0
1641586750000|2022-01-07 20:19:10|2408.49|2406.99|2408.76|2407.26|2408.79|2407.29|2408.45|2406.95|0
1641586760000|2022-01-07 20:19:20|2408.72|2407.22|2408.57|2407.07|2408.72|2407.22|2408.53|2407.03|0
1641586770000|2022-01-07 20:19:30|2408.66|2407.16|2408.83|2407.33|2408.97|2407.47|2408.57|2407.07|0
1641586780000|2022-01-07 20:19:40|2408.79|2407.29|2408.79|2407.29|2408.79|2407.29|2408.79|2407.29|0
1641586790000|2022-01-07 20:19:50|2408.76|2407.26|2408.79|2407.29|2408.79|2407.29|2408.57|2407.07|0
1641586800000|2022-01-07 20:20:00|2408.83|2407.33|2408.79|2407.29|2408.83|2407.33|2408.7|2407.2|0
1641586810000|2022-01-07 20:20:10|2408.76|2407.26|2408.53|2407.03|2408.76|2407.26|2408.53|2407.03|0
1641586820000|2022-01-07 20:20:20|2408.49|2406.99|2408.83|2407.33|2408.83|2407.33|2408.49|2406.99|0
1641586830000|2022-01-07 20:20:30|2408.87|2407.37|2409|2407.5|2409.14|2407.64|2408.87|2407.37|0
1641586840000|2022-01-07 20:20:40|2408.91|2407.41|2408.79|2407.29|2409.1|2407.6|2408.79|2407.29|0
1641586850000|2022-01-07 20:20:50|2408.7|2407.2|2408.53|2407.03|2408.7|2407.2|2408.53|2407.03|0
1641586860000|2022-01-07 20:21:00|2408.57|2407.07|2409.1|2407.6|2409.1|2407.6|2408.57|2407.07|0
1641586870000|2022-01-07 20:21:10|2409.14|2407.64|2408.7|2407.2|2409.14|2407.64|2408.7|2407.2|0
1641586880000|2022-01-07 20:21:20|2408.79|2407.29|2408.79|2407.29|2408.87|2407.37|2408.57|2407.07|0
1641586890000|2022-01-07 20:21:30|2408.7|2407.2|2408.7|2407.2|2408.83|2407.33|2408.57|2407.07|0
1641586900000|2022-01-07 20:21:40|2408.61|2407.11|2408.49|2406.99|2408.61|2407.11|2408.49|2406.99|0
1641586910000|2022-01-07 20:21:50|2408.53|2407.03|2408.15|2406.65|2408.53|2407.03|2408.15|2406.65|0
1641586920000|2022-01-07 20:22:00|2408.19|2406.69|2408.19|2406.69|2408.23|2406.73|2408.19|2406.69|0
1641586930000|2022-01-07 20:22:10|2408.15|2406.65|2407.93|2406.43|2408.15|2406.65|2407.89|2406.39|0
1641586940000|2022-01-07 20:22:20|2407.89|2406.39|2407.89|2406.39|2407.93|2406.43|2407.85|2406.35|0
1641586950000|2022-01-07 20:22:30|2407.93|2406.43|2407.93|2406.43|2407.96|2406.46|2407.93|2406.43|0
1641586960000|2022-01-07 20:22:40|2407.89|2406.39|2407.89|2406.39|2407.93|2406.43|2407.85|2406.35|0
1641586970000|2022-01-07 20:22:50|2407.91|2406.41|2407.93|2406.43|2407.96|2406.46|2407.89|2406.39|0
1641586980000|2022-01-07 20:23:00|2407.96|2406.46|2408|2406.5|2408|2406.5|2407.96|2406.46|0
1641586990000|2022-01-07 20:23:10|2408.08|2406.58|2408.27|2406.77|2408.31|2406.81|2408.08|2406.58|0
1641587000000|2022-01-07 20:23:20|2408.31|2406.81|2407.83|2406.33|2408.31|2406.81|2407.74|2406.24|0
1641587010000|2022-01-07 20:23:30|2407.74|2406.24|2407.62|2406.12|2407.93|2406.43|2407.62|2406.12|0
1641587020000|2022-01-07 20:23:40|2407.6|2406.1|2407.62|2406.12|2407.62|2406.12|2407.58|2406.08|0
1641587030000|2022-01-07 20:23:50|2407.58|2406.08|2407.79|2406.29|2407.79|2406.29|2407.58|2406.08|0
1641587040000|2022-01-07 20:24:00|2407.7|2406.2|2407.7|2406.2|2407.93|2406.43|2407.62|2406.12|0
1641587050000|2022-01-07 20:24:10|2407.66|2406.16|2408|2406.5|2408.04|2406.54|2407.66|2406.16|0
1641587060000|2022-01-07 20:24:20|2407.96|2406.46|2407.74|2406.24|2408|2406.5|2407.74|2406.24|0
1641587070000|2022-01-07 20:24:30|2407.7|2406.2|2407.66|2406.16|2407.74|2406.24|2407.66|2406.16|0
1641587080000|2022-01-07 20:24:40|2407.57|2406.07|2407.57|2406.07|2407.66|2406.16|2407.57|2406.07|0
1641587090000|2022-01-07 20:24:50|2407.66|2406.16|2407.4|2405.9|2407.7|2406.2|2407.4|2405.9|0
1641587100000|2022-01-07 20:25:00|2407.44|2405.94|2407.4|2405.9|2407.44|2405.94|2407.4|2405.9|0
1641587110000|2022-01-07 20:25:10|2407.36|2405.86|2407.36|2405.86|2407.4|2405.9|2407.36|2405.86|0
1641587120000|2022-01-07 20:25:20|2407.28|2405.78|2407.1|2405.6|2407.28|2405.78|2406.96|2405.46|0
1641587130000|2022-01-07 20:25:30|2407.13|2405.63|2407.36|2405.86|2407.4|2405.9|2407.13|2405.63|0
1641587140000|2022-01-07 20:25:40|2407.17|2405.67|2407.1|2405.6|2407.17|2405.67|2407.06|2405.56|0
1641587150000|2022-01-07 20:25:50|2407.13|2405.63|2406.92|2405.42|2407.13|2405.63|2406.83|2405.33|0
1641587160000|2022-01-07 20:26:00|2406.83|2405.33|2406.87|2405.37|2406.87|2405.37|2406.83|2405.33|0
1641587170000|2022-01-07 20:26:10|2406.83|2405.33|2407.17|2405.67|2407.17|2405.67|2406.83|2405.33|0
1641587180000|2022-01-07 20:26:20|2407.13|2405.63|2406.91|2405.41|2407.17|2405.67|2406.87|2405.37|0
1641587190000|2022-01-07 20:26:30|2406.87|2405.37|2406.61|2405.11|2406.87|2405.37|2406.57|2405.07|0
1641587200000|2022-01-07 20:26:40|2406.62|2405.12|2406.7|2405.2|2406.87|2405.37|2406.61|2405.11|0
1641587210000|2022-01-07 20:26:50|2406.79|2405.29|2406.87|2405.37|2406.91|2405.41|2406.7|2405.2|0
1641587220000|2022-01-07 20:27:00|2406.91|2405.41|2406.83|2405.33|2406.91|2405.41|2406.83|2405.33|0
1641587230000|2022-01-07 20:27:10|2406.79|2405.29|2406.61|2405.11|2406.79|2405.29|2406.61|2405.11|0
1641587240000|2022-01-07 20:27:20|2406.57|2405.07|2406.57|2405.07|2406.64|2405.14|2406.57|2405.07|0
1641587250000|2022-01-07 20:27:30|2406.53|2405.03|2406.53|2405.03|2406.57|2405.07|2406.49|2404.99|0
1641587260000|2022-01-07 20:27:40|2406.49|2404.99|2406.57|2405.07|2406.57|2405.07|2406.49|2404.99|0
1641587270000|2022-01-07 20:27:50|2406.55|2405.05|2406.53|2405.03|2406.55|2405.05|2406.53|2405.03|0
1641587280000|2022-01-07 20:28:00|2406.57|2405.07|2406.57|2405.07|2406.64|2405.14|2406.57|2405.07|0
1641587290000|2022-01-07 20:28:10|2406.53|2405.03|2406.04|2404.54|2406.57|2405.07|2406.04|2404.54|0
1641587300000|2022-01-07 20:28:20|2406.08|2404.58|2405.92|2404.42|2406.26|2404.76|2405.92|2404.42|0
1641587310000|2022-01-07 20:28:30|2405.96|2404.46|2406.04|2404.54|2406.04|2404.54|2405.92|2404.42|0
1641587320000|2022-01-07 20:28:40|2406.08|2404.58|2406.08|2404.58|2406.26|2404.76|2406.04|2404.54|0
1641587330000|2022-01-07 20:28:50|2406.04|2404.54|2406|2404.5|2406.04|2404.54|2405.96|2404.46|0
1641587340000|2022-01-07 20:29:00|2405.96|2404.46|2406|2404.5|2406|2404.5|2405.96|2404.46|0
1641587350000|2022-01-07 20:29:10|2406.04|2404.54|2406|2404.5|2406.04|2404.54|2405.87|2404.37|0
1641587360000|2022-01-07 20:29:20|2406.04|2404.54|2406.04|2404.54|2406.04|2404.54|2406|2404.5|0
1641587370000|2022-01-07 20:29:30|2406.08|2404.58|2406.34|2404.84|2406.38|2404.88|2406.04|2404.54|0
1641587380000|2022-01-07 20:29:40|2406.38|2404.88|2406.61|2405.11|2406.61|2405.11|2406.34|2404.84|0
1641587390000|2022-01-07 20:29:50|2406.64|2405.14|2406.91|2405.41|2406.95|2405.45|2406.61|2405.11|0
1641587400000|2022-01-07 20:30:00|2406.95|2405.45|2406.49|2404.99|2406.95|2405.45|2406.49|2404.99|0
1641587410000|2022-01-07 20:30:10|2406.53|2405.03|2406.45|2404.95|2406.53|2405.03|2406.45|2404.95|0
1641587420000|2022-01-07 20:30:20|2406.49|2404.99|2406.87|2405.37|2406.87|2405.37|2406.49|2404.99|0
1641587430000|2022-01-07 20:30:30|2406.83|2405.33|2406.83|2405.33|2406.83|2405.33|2406.79|2405.29|0
1641587440000|2022-01-07 20:30:40|2406.91|2405.41|2407.1|2405.6|2407.13|2405.63|2406.87|2405.37|0
1641587450000|2022-01-07 20:30:50|2407.06|2405.56|2407.21|2405.71|2407.21|2405.71|2406.87|2405.37|0
1641587460000|2022-01-07 20:31:00|2407.13|2405.63|2407.51|2406.01|2407.78|2406.28|2407.13|2405.63|0
1641587470000|2022-01-07 20:31:10|2407.47|2405.97|2407.74|2406.24|2407.82|2406.32|2407.47|2405.97|0
1641587480000|2022-01-07 20:31:20|2407.82|2406.32|2408.12|2406.62|2408.25|2406.75|2407.74|2406.24|0
1641587490000|2022-01-07 20:31:30|2408.16|2406.66|2408.55|2407.05|2408.55|2407.05|2408.04|2406.54|0
1641587500000|2022-01-07 20:31:40|2408.59|2407.09|2408.46|2406.96|2408.72|2407.22|2408.46|2406.96|0
1641587510000|2022-01-07 20:31:50|2408.42|2406.92|2408.46|2406.96|2408.59|2407.09|2408.38|2406.88|0
1641587520000|2022-01-07 20:32:00|2408.5|2407|2408.76|2407.26|2408.8|2407.3|2408.46|2406.96|0
1641587530000|2022-01-07 20:32:10|2408.8|2407.3|2408.76|2407.26|2408.84|2407.34|2408.76|2407.26|0
1641587540000|2022-01-07 20:32:20|2408.72|2407.22|2408.8|2407.3|2408.84|2407.34|2408.72|2407.22|0
1641587550000|2022-01-07 20:32:30|2408.76|2407.26|2408.5|2407|2408.76|2407.26|2408.5|2407|0
1641587560000|2022-01-07 20:32:40|2408.46|2406.96|2408.16|2406.66|2408.46|2406.96|2408.16|2406.66|0
1641587570000|2022-01-07 20:32:50|2408.12|2406.62|2408.12|2406.62|2408.16|2406.66|2408.12|2406.62|0
1641587580000|2022-01-07 20:33:00|2408.16|2406.66|2407.82|2406.32|2408.16|2406.66|2407.78|2406.28|0
1641587590000|2022-01-07 20:33:10|2407.78|2406.28|2407.47|2405.97|2407.95|2406.45|2407.4|2405.9|0
1641587600000|2022-01-07 20:33:20|2407.51|2406.01|2407.13|2405.63|2407.51|2406.01|2407.1|2405.6|0
1641587610000|2022-01-07 20:33:30|2407.1|2405.6|2407.02|2405.52|2407.17|2405.67|2406.79|2405.29|0
1641587620000|2022-01-07 20:33:40|2407.06|2405.56|2406.54|2405.04|2407.06|2405.56|2406.45|2404.95|0
1641587630000|2022-01-07 20:33:50|2406.58|2405.08|2406.37|2404.87|2406.58|2405.08|2406.37|2404.87|0
1641587640000|2022-01-07 20:34:00|2406.41|2404.91|2406.79|2405.29|2406.79|2405.29|2406.41|2404.91|0
1641587650000|2022-01-07 20:34:10|2406.7|2405.2|2406.53|2405.03|2406.83|2405.33|2406.45|2404.95|0
1641587660000|2022-01-07 20:34:20|2406.57|2405.07|2406.61|2405.11|2406.61|2405.11|2406.53|2405.03|0
1641587670000|2022-01-07 20:34:30|2406.68|2405.18|2406.91|2405.41|2407.13|2405.63|2406.68|2405.18|0
1641587680000|2022-01-07 20:34:40|2406.95|2405.45|2407.13|2405.63|2407.17|2405.67|2406.95|2405.45|0
1641587690000|2022-01-07 20:34:50|2407.17|2405.67|2407.13|2405.63|2407.3|2405.8|2407.13|2405.63|0
1641587700000|2022-01-07 20:35:00|2407.1|2405.6|2406.79|2405.29|2407.13|2405.63|2406.79|2405.29|0
1641587710000|2022-01-07 20:35:10|2406.75|2405.25|2407.17|2405.67|2407.17|2405.67|2406.72|2405.22|0
1641587720000|2022-01-07 20:35:20|2407.13|2405.63|2406.75|2405.25|2407.13|2405.63|2406.75|2405.25|0
1641587730000|2022-01-07 20:35:30|2406.72|2405.22|2407.4|2405.9|2407.4|2405.9|2406.68|2405.18|0
1641587740000|2022-01-07 20:35:40|2407.36|2405.86|2407.06|2405.56|2407.44|2405.94|2407.06|2405.56|0
1641587750000|2022-01-07 20:35:50|2407.1|2405.6|2407.1|2405.6|2407.13|2405.63|2407.06|2405.56|0
1641587760000|2022-01-07 20:36:00|2407.13|2405.63|2407.06|2405.56|2407.36|2405.86|2406.98|2405.48|0
1641587770000|2022-01-07 20:36:10|2407.13|2405.63|2407.19|2405.69|2407.4|2405.9|2407.1|2405.6|0
1641587780000|2022-01-07 20:36:20|2407.23|2405.73|2407.4|2405.9|2407.4|2405.9|2407.23|2405.73|0
1641587790000|2022-01-07 20:36:30|2407.44|2405.94|2407.47|2405.97|2407.57|2406.07|2407.4|2405.9|0
1641587800000|2022-01-07 20:36:40|2407.44|2405.94|2407.44|2405.94|2407.47|2405.97|2407.44|2405.94|0
1641587810000|2022-01-07 20:36:50|2407.47|2405.97|2407.49|2405.99|2407.7|2406.2|2407.44|2405.94|0
1641587820000|2022-01-07 20:37:00|2407.47|2405.97|2407.82|2406.32|2407.82|2406.32|2407.47|2405.97|0
1641587830000|2022-01-07 20:37:10|2407.85|2406.35|2408.18|2406.68|2408.29|2406.79|2407.85|2406.35|0
1641587840000|2022-01-07 20:37:20|2408.2|2406.7|2408.16|2406.66|2408.31|2406.81|2408.12|2406.62|0
1641587850000|2022-01-07 20:37:30|2408.2|2406.7|2408.23|2406.73|2408.37|2406.87|2408.03|2406.53|0
1641587860000|2022-01-07 20:37:40|2408.22|2406.72|2407.85|2406.35|2408.22|2406.72|2407.85|2406.35|0
1641587870000|2022-01-07 20:37:50|2407.82|2406.32|2408.12|2406.62|2408.16|2406.66|2407.82|2406.32|0
1641587880000|2022-01-07 20:38:00|2408.08|2406.58|2408.08|2406.58|2408.16|2406.66|2407.85|2406.35|0
1641587890000|2022-01-07 20:38:10|2408.04|2406.54|2408.12|2406.62|2408.34|2406.84|2408.04|2406.54|0
1641587900000|2022-01-07 20:38:20|2408.08|2406.58|2408.16|2406.66|2408.16|2406.66|2407.82|2406.32|0
1641587910000|2022-01-07 20:38:30|2408.25|2406.75|2408.25|2406.75|2408.25|2406.75|2408.08|2406.58|0
1641587920000|2022-01-07 20:38:40|2408.16|2406.66|2407.82|2406.32|2408.27|2406.77|2407.74|2406.24|0
1641587930000|2022-01-07 20:38:50|2407.78|2406.28|2407.78|2406.28|2407.82|2406.32|2407.74|2406.24|0
1641587940000|2022-01-07 20:39:00|2407.74|2406.24|2407.78|2406.28|2407.78|2406.28|2407.7|2406.2|0
1641587950000|2022-01-07 20:39:10|2407.87|2406.37|2408|2406.5|2408.04|2406.54|2407.87|2406.37|0
1641587960000|2022-01-07 20:39:20|2407.96|2406.46|2408|2406.5|2408|2406.5|2407.96|2406.46|0
1641587970000|2022-01-07 20:39:30|2408.04|2406.54|2408|2406.5|2408.04|2406.54|2407.96|2406.46|0
1641587980000|2022-01-07 20:39:40|2408.04|2406.54|2408.04|2406.54|2408.08|2406.58|2408.04|2406.54|0
1641587990000|2022-01-07 20:39:50|2408|2406.5|2408.12|2406.62|2408.12|2406.62|2407.82|2406.32|0
1641588000000|2022-01-07 20:40:00|2408.08|2406.58|2408.08|2406.58|2408.12|2406.62|2407.85|2406.35|0
1641588010000|2022-01-07 20:40:10|2408.12|2406.62|2408.23|2406.73|2408.23|2406.73|2408.06|2406.56|0
1641588020000|2022-01-07 20:40:20|2408.2|2406.7|2407.67|2406.17|2408.2|2406.7|2407.67|2406.17|0
1641588030000|2022-01-07 20:40:30|2407.63|2406.13|2407.71|2406.21|2407.71|2406.21|2407.59|2406.09|0
1641588040000|2022-01-07 20:40:40|2407.67|2406.17|2407.89|2406.39|2407.89|2406.39|2407.63|2406.13|0
1641588050000|2022-01-07 20:40:50|2407.85|2406.35|2407.93|2406.43|2407.93|2406.43|2407.67|2406.17|0
1641588060000|2022-01-07 20:41:00|2407.89|2406.39|2407.76|2406.26|2407.93|2406.43|2407.59|2406.09|0
1641588070000|2022-01-07 20:41:10|2407.85|2406.35|2407.89|2406.39|2407.89|2406.39|2407.67|2406.17|0
1641588080000|2022-01-07 20:41:20|2407.8|2406.3|2407.97|2406.47|2407.97|2406.47|2407.8|2406.3|0
1641588090000|2022-01-07 20:41:30|2408.01|2406.51|2407.67|2406.17|2408.01|2406.51|2407.67|2406.17|0
1641588100000|2022-01-07 20:41:40|2407.63|2406.13|2407.4|2405.9|2407.63|2406.13|2407.33|2405.83|0
1641588110000|2022-01-07 20:41:50|2407.48|2405.98|2407.82|2406.32|2407.82|2406.32|2407.48|2405.98|0
1641588120000|2022-01-07 20:42:00|2407.78|2406.28|2407.78|2406.28|2408.05|2406.55|2407.74|2406.24|0
1641588130000|2022-01-07 20:42:10|2407.74|2406.24|2407.97|2406.47|2407.97|2406.47|2407.74|2406.24|0
1641588140000|2022-01-07 20:42:20|2407.93|2406.43|2407.97|2406.47|2407.97|2406.47|2407.93|2406.43|0
1641588150000|2022-01-07 20:42:30|2408.01|2406.51|2407.97|2406.47|2408.01|2406.51|2407.93|2406.43|0
1641588160000|2022-01-07 20:42:40|2408.01|2406.51|2408.01|2406.51|2408.01|2406.51|2407.97|2406.47|0
1641588170000|2022-01-07 20:42:50|2407.97|2406.47|2408.27|2406.77|2408.31|2406.81|2407.97|2406.47|0
1641588180000|2022-01-07 20:43:00|2408.09|2406.59|2407.35|2405.85|2408.14|2406.64|2407.33|2405.83|0
1641588190000|2022-01-07 20:43:10|2407.33|2405.83|2407.02|2405.52|2407.33|2405.83|2407.02|2405.52|0
1641588200000|2022-01-07 20:43:20|2407.12|2405.62|2407.19|2405.69|2407.33|2405.83|2407.12|2405.62|0
1641588210000|2022-01-07 20:43:30|2407.16|2405.66|2406.99|2405.49|2407.16|2405.66|2406.99|2405.49|0
1641588220000|2022-01-07 20:43:40|2406.95|2405.45|2406.76|2405.26|2406.99|2405.49|2406.64|2405.14|0
1641588230000|2022-01-07 20:43:50|2406.74|2405.24|2406.51|2405.01|2406.76|2405.26|2406.38|2404.88|0
1641588240000|2022-01-07 20:44:00|2406.42|2404.92|2406.08|2404.58|2406.42|2404.92|2406.04|2404.54|0
1641588250000|2022-01-07 20:44:10|2406.12|2404.62|2406.46|2404.96|2406.46|2404.96|2406.12|2404.62|0
1641588260000|2022-01-07 20:44:20|2406.42|2404.92|2406.04|2404.54|2406.46|2404.96|2406.04|2404.54|0
1641588270000|2022-01-07 20:44:30|2406.08|2404.58|2406.15|2404.65|2406.15|2404.65|2405.81|2404.31|0
1641588280000|2022-01-07 20:44:40|2406.12|2404.62|2406.19|2404.69|2406.19|2404.69|2406.12|2404.62|0
1641588290000|2022-01-07 20:44:50|2406.15|2404.65|2406.12|2404.62|2406.15|2404.65|2406.12|2404.62|0
1641588300000|2022-01-07 20:45:00|2406.08|2404.58|2406.15|2404.65|2406.15|2404.65|2405.85|2404.35|0
1641588310000|2022-01-07 20:45:10|2405.97|2404.47|2406.01|2404.51|2406.01|2404.51|2405.93|2404.43|0
1641588320000|2022-01-07 20:45:20|2406.05|2404.55|2406.01|2404.51|2406.23|2404.73|2405.97|2404.47|0
1641588330000|2022-01-07 20:45:30|2405.97|2404.47|2405.93|2404.43|2406.01|2404.51|2405.89|2404.39|0
1641588340000|2022-01-07 20:45:40|2405.89|2404.39|2405.93|2404.43|2405.93|2404.43|2405.89|2404.39|0
1641588350000|2022-01-07 20:45:50|2405.89|2404.39|2406.15|2404.65|2406.15|2404.65|2405.89|2404.39|0
1641588360000|2022-01-07 20:46:00|2406.23|2404.73|2405.98|2404.48|2406.42|2404.92|2405.85|2404.35|0
1641588370000|2022-01-07 20:46:10|2405.89|2404.39|2405.43|2403.93|2405.89|2404.39|2405.43|2403.93|0
1641588380000|2022-01-07 20:46:20|2405.47|2403.97|2405.81|2404.31|2405.85|2404.35|2405.47|2403.97|0
1641588390000|2022-01-07 20:46:30|2405.85|2404.35|2406.12|2404.62|2406.12|2404.62|2405.77|2404.27|0
1641588400000|2022-01-07 20:46:40|2406.15|2404.65|2406.77|2405.27|2407|2405.5|2406.15|2404.65|0
1641588410000|2022-01-07 20:46:50|2406.73|2405.23|2406.62|2405.12|2406.77|2405.27|2406.43|2404.93|0
1641588420000|2022-01-07 20:47:00|2406.65|2405.15|2407|2405.5|2407.13|2405.63|2406.62|2405.12|0
1641588430000|2022-01-07 20:47:10|2407.15|2405.65|2407.38|2405.88|2407.6|2406.1|2407.15|2405.65|0
1641588440000|2022-01-07 20:47:20|2407.45|2405.95|2407.72|2406.22|2407.75|2406.25|2407.41|2405.91|0
1641588450000|2022-01-07 20:47:30|2407.68|2406.18|2407.77|2406.27|2407.9|2406.4|2407.41|2405.91|0
1641588460000|2022-01-07 20:47:40|2407.68|2406.18|2407.56|2406.06|2407.9|2406.4|2407.56|2406.06|0
1641588470000|2022-01-07 20:47:50|2407.6|2406.1|2407.39|2405.89|2407.64|2406.14|2407.3|2405.8|0
1641588480000|2022-01-07 20:48:00|2407.48|2405.98|2407.48|2405.98|2407.56|2406.06|2407.39|2405.89|0
1641588490000|2022-01-07 20:48:10|2407.52|2406.02|2407.48|2405.98|2407.52|2406.02|2407.45|2405.95|0
1641588500000|2022-01-07 20:48:20|2407.52|2406.02|2407.52|2406.02|2407.52|2406.02|2407.22|2405.72|0
1641588510000|2022-01-07 20:48:30|2407.48|2405.98|2407.83|2406.33|2407.83|2406.33|2407.48|2405.98|0
1641588520000|2022-01-07 20:48:40|2407.73|2406.23|2407.54|2406.04|2407.73|2406.23|2407.52|2406.02|0
1641588530000|2022-01-07 20:48:50|2407.52|2406.02|2407.18|2405.68|2407.52|2406.02|2407.18|2405.68|0
1641588540000|2022-01-07 20:49:00|2407.22|2405.72|2407.14|2405.64|2407.22|2405.72|2407.14|2405.64|0
1641588550000|2022-01-07 20:49:10|2407.18|2405.68|2407.52|2406.02|2407.52|2406.02|2407.14|2405.64|0
1641588560000|2022-01-07 20:49:20|2407.56|2406.06|2407.41|2405.91|2407.56|2406.06|2407.29|2405.79|0
1641588570000|2022-01-07 20:49:30|2407.45|2405.95|2407.48|2405.98|2407.52|2406.02|2407.45|2405.95|0
1641588580000|2022-01-07 20:49:40|2407.52|2406.02|2407.2|2405.7|2407.52|2406.02|2407.18|2405.68|0
1641588590000|2022-01-07 20:49:50|2407.11|2405.61|2406.88|2405.38|2407.11|2405.61|2406.76|2405.26|0
1641588600000|2022-01-07 20:50:00|2406.92|2405.42|2406.92|2405.42|2407.34|2405.84|2406.8|2405.3|0
1641588610000|2022-01-07 20:50:10|2406.88|2405.38|2406.01|2404.51|2406.88|2405.38|2405.78|2404.28|0
1641588620000|2022-01-07 20:50:20|2406.05|2404.55|2405.65|2404.15|2406.05|2404.55|2405.65|2404.15|0
1641588630000|2022-01-07 20:50:30|2405.75|2404.25|2405.9|2404.4|2405.94|2404.44|2405.75|2404.25|0
1641588640000|2022-01-07 20:50:40|2405.86|2404.36|2406.34|2404.84|2406.47|2404.97|2405.86|2404.36|0
1641588650000|2022-01-07 20:50:50|2406.32|2404.82|2406.89|2405.39|2406.89|2405.39|2406.24|2404.74|0
1641588660000|2022-01-07 20:51:00|2406.85|2405.35|2407.45|2405.95|2407.47|2405.97|2406.85|2405.35|0
1641588670000|2022-01-07 20:51:10|2407.36|2405.86|2407.07|2405.57|2407.41|2405.91|2406.98|2405.48|0
1641588680000|2022-01-07 20:51:20|2407.11|2405.61|2407.15|2405.65|2407.19|2405.69|2407.11|2405.61|0
1641588690000|2022-01-07 20:51:30|2407.19|2405.69|2407.11|2405.61|2407.19|2405.69|2407.03|2405.53|0
1641588700000|2022-01-07 20:51:40|2407.15|2405.65|2407|2405.5|2407.15|2405.65|2406.86|2405.36|0
1641588710000|2022-01-07 20:51:50|2407.03|2405.53|2406.96|2405.46|2407.03|2405.53|2406.82|2405.32|0
1641588720000|2022-01-07 20:52:00|2406.92|2405.42|2407.3|2405.8|2407.3|2405.8|2406.92|2405.42|0
1641588730000|2022-01-07 20:52:10|2407.34|2405.84|2407.13|2405.63|2407.38|2405.88|2407.13|2405.63|0
1641588740000|2022-01-07 20:52:20|2407.22|2405.72|2407|2405.5|2407.22|2405.72|2406.96|2405.46|0
1641588750000|2022-01-07 20:52:30|2406.96|2405.46|2407.03|2405.53|2407.13|2405.63|2406.96|2405.46|0
1641588760000|2022-01-07 20:52:40|2407.15|2405.65|2407.3|2405.8|2407.41|2405.91|2407.15|2405.65|0
1641588770000|2022-01-07 20:52:50|2407.26|2405.76|2407.26|2405.76|2407.3|2405.8|2407.22|2405.72|0
1641588780000|2022-01-07 20:53:00|2407.22|2405.72|2406.92|2405.42|2407.22|2405.72|2406.92|2405.42|0
1641588790000|2022-01-07 20:53:10|2406.88|2405.38|2406.52|2405.02|2406.88|2405.38|2406.52|2405.02|0
1641588800000|2022-01-07 20:53:20|2406.43|2404.93|2406.47|2404.97|2406.47|2404.97|2406.35|2404.85|0
1641588810000|2022-01-07 20:53:30|2406.56|2405.06|2406.47|2404.97|2406.65|2405.15|2406.43|2404.93|0
1641588820000|2022-01-07 20:53:40|2406.51|2405.01|2406.16|2404.66|2406.51|2405.01|2406.16|2404.66|0
1641588830000|2022-01-07 20:53:50|2406.13|2404.63|2406.51|2405.01|2406.51|2405.01|2406.13|2404.63|0
1641588840000|2022-01-07 20:54:00|2406.54|2405.04|2406.28|2404.78|2406.54|2405.04|2406.24|2404.74|0
1641588850000|2022-01-07 20:54:10|2406.24|2404.74|2406.47|2404.97|2406.47|2404.97|2406.2|2404.7|0
1641588860000|2022-01-07 20:54:20|2406.51|2405.01|2406.52|2405.02|2406.77|2405.27|2406.43|2404.93|0
1641588870000|2022-01-07 20:54:30|2406.43|2404.93|2406.69|2405.19|2406.69|2405.19|2406.43|2404.93|0
1641588880000|2022-01-07 20:54:40|2406.51|2405.01|2405.14|2403.64|2406.51|2405.01|2405.14|2403.64|0
1641588890000|2022-01-07 20:54:50|2405.1|2403.6|2405.4|2403.9|2405.53|2404.03|2405.1|2403.6|0
1641588900000|2022-01-07 20:55:00|2405.21|2403.71|2405.01|2403.51|2405.34|2403.84|2405.01|2403.51|0
1641588910000|2022-01-07 20:55:10|2404.97|2403.47|2405.08|2403.58|2405.19|2403.69|2404.7|2403.2|0
1641588920000|2022-01-07 20:55:20|2405.12|2403.62|2405.16|2403.66|2405.42|2403.92|2405.08|2403.58|0
1641588930000|2022-01-07 20:55:30|2405.12|2403.62|2405.19|2403.69|2405.46|2403.96|2405.08|2403.58|0
1641588940000|2022-01-07 20:55:40|2405.16|2403.66|2405.23|2403.73|2405.23|2403.73|2405.12|2403.62|0
1641588950000|2022-01-07 20:55:50|2405.42|2403.92|2405.64|2404.14|2405.72|2404.22|2405.38|2403.88|0
1641588960000|2022-01-07 20:56:00|2405.61|2404.11|2405.79|2404.29|2406.06|2404.56|2405.57|2404.07|0
1641588970000|2022-01-07 20:56:10|2405.83|2404.33|2406.72|2405.22|2406.81|2405.31|2405.79|2404.29|0
1641588980000|2022-01-07 20:56:20|2406.68|2405.18|2406.62|2405.12|2406.81|2405.31|2406.55|2405.05|0
1641588990000|2022-01-07 20:56:30|2406.58|2405.08|2406.7|2405.2|2406.7|2405.2|2406.53|2405.03|0
1641589000000|2022-01-07 20:56:40|2406.79|2405.29|2407.07|2405.57|2407.11|2405.61|2406.62|2405.12|0
1641589010000|2022-01-07 20:56:50|2406.89|2405.39|2407.07|2405.57|2407.11|2405.61|2406.89|2405.39|0
1641589020000|2022-01-07 20:57:00|2407.04|2405.54|2407.34|2405.84|2407.34|2405.84|2406.89|2405.39|0
1641589030000|2022-01-07 20:57:10|2407.32|2405.82|2406.85|2405.35|2407.32|2405.82|2406.66|2405.16|0
1641589040000|2022-01-07 20:57:20|2406.81|2405.31|2407|2405.5|2407|2405.5|2406.77|2405.27|0
1641589050000|2022-01-07 20:57:30|2407.04|2405.54|2406.96|2405.46|2407.04|2405.54|2406.73|2405.23|0
1641589060000|2022-01-07 20:57:40|2406.92|2405.42|2406.87|2405.37|2406.96|2405.46|2406.66|2405.16|0
1641589070000|2022-01-07 20:57:50|2406.83|2405.33|2406.92|2405.42|2407|2405.5|2406.83|2405.33|0
1641589080000|2022-01-07 20:58:00|2406.73|2405.23|2406.96|2405.46|2406.96|2405.46|2406.66|2405.16|0
1641589090000|2022-01-07 20:58:10|2406.92|2405.42|2406.88|2405.38|2406.96|2405.46|2406.69|2405.19|0
1641589100000|2022-01-07 20:58:20|2406.84|2405.34|2406.92|2405.42|2407.05|2405.55|2406.84|2405.34|0
1641589110000|2022-01-07 20:58:30|2406.88|2405.38|2406.88|2405.38|2406.92|2405.42|2406.84|2405.34|0
1641589120000|2022-01-07 20:58:40|2406.8|2405.3|2406.73|2405.23|2406.84|2405.34|2406.73|2405.23|0
1641589130000|2022-01-07 20:58:50|2406.69|2405.19|2406.42|2404.92|2406.69|2405.19|2406.39|2404.89|0
1641589140000|2022-01-07 20:59:00|2406.61|2405.11|2406.5|2405|2406.61|2405.11|2406.5|2405|0
1641589150000|2022-01-07 20:59:10|2406.46|2404.96|2406.34|2404.84|2406.46|2404.96|2406.34|2404.84|0
1641589160000|2022-01-07 20:59:20|2406.3|2404.8|2406.25|2404.75|2406.67|2405.17|2406.23|2404.73|0
1641589170000|2022-01-07 20:59:30|2406.06|2404.56|2405.83|2404.33|2406.3|2404.8|2405.83|2404.33|0
1641589180000|2022-01-07 20:59:40|2405.79|2404.29|2405.47|2403.97|2406.12|2404.62|2405.34|2403.84|0
1641589190000|2022-01-07 20:59:50|2405.51|2404.01|2405.46|2403.96|2405.59|2404.09|2405.04|2403.54|0
1641589200000|2022-01-07 21:00:00|2405.5|2404|2405.78|2404.28|2406.27|2404.77|2405.28|2403.78|0
1641589210000|2022-01-07 21:00:10|2405.8|2404.3|2406.14|2404.64|2406.5|2405|2405.8|2404.3|0
1641589220000|2022-01-07 21:00:20|2406.16|2404.66|2405.87|2404.37|2406.36|2404.86|2405.87|2404.37|0
1641589230000|2022-01-07 21:00:30|2405.89|2404.39|2406.23|2404.73|2406.36|2404.86|2405.89|2404.39|0
1641589240000|2022-01-07 21:00:40|2406.25|2404.75|2406.36|2404.86|2406.36|2404.86|2406.23|2404.73|0
1641589250000|2022-01-07 21:00:50|2406.34|2404.84|2406.5|2405|2406.59|2405.09|2406.23|2404.73|0
1641589260000|2022-01-07 21:01:00|2406.52|2405.02|2406.95|2405.45|2406.95|2405.45|2406.5|2405|0
1641589270000|2022-01-07 21:01:10|2406.97|2405.47|2407.21|2405.71|2407.31|2405.81|2406.95|2405.45|0
1641589280000|2022-01-07 21:01:20|2407.2|2405.7|2406.59|2405.09|2407.2|2405.7|2406.5|2405|0
1641589290000|2022-01-07 21:01:30|2406.57|2405.07|2406.36|2404.86|2406.59|2405.09|2406.36|2404.86|0
1641589300000|2022-01-07 21:01:40|2406.38|2404.88|2406.59|2405.09|2406.59|2405.09|2406.38|2404.88|0
1641589310000|2022-01-07 21:01:50|2406.61|2405.11|2406.72|2405.22|2406.72|2405.22|2406.61|2405.11|0
1641589320000|2022-01-07 21:02:00|2406.76|2405.26|2407.31|2405.81|2407.31|2405.81|2406.72|2405.22|0
1641589330000|2022-01-07 21:02:10|2407.29|2405.79|2407.21|2405.71|2407.31|2405.81|2407.21|2405.71|0
1641589340000|2022-01-07 21:02:20|2407.23|2405.73|2407.31|2405.81|2407.44|2405.94|2407.21|2405.71|0
1641589350000|2022-01-07 21:02:30|2407.33|2405.83|2407.44|2405.94|2407.54|2406.04|2407.33|2405.83|0
1641589360000|2022-01-07 21:02:40|2407.46|2405.96|2407.44|2405.94|2407.67|2406.17|2407.31|2405.81|0
1641589370000|2022-01-07 21:02:50|2407.46|2405.96|2407.54|2406.04|2407.67|2406.17|2407.46|2405.96|0
1641589380000|2022-01-07 21:03:00|2407.52|2406.02|2407.21|2405.71|2407.52|2406.02|2407.21|2405.71|0
1641589390000|2022-01-07 21:03:10|2407.23|2405.73|2407.31|2405.81|2407.44|2405.94|2407.23|2405.73|0
1641589400000|2022-01-07 21:03:20|2407.33|2405.83|2407.08|2405.58|2407.44|2405.94|2407.08|2405.58|0
1641589410000|2022-01-07 21:03:30|2407.06|2405.56|2406.86|2405.36|2407.08|2405.58|2406.86|2405.36|0
1641589420000|2022-01-07 21:03:40|2406.87|2405.37|2407.08|2405.58|2407.08|2405.58|2406.87|2405.37|0
1641589430000|2022-01-07 21:03:50|2407.1|2405.6|2407.21|2405.71|2407.21|2405.71|2406.95|2405.45|0
1641589440000|2022-01-07 21:04:00|2407.23|2405.73|2407.21|2405.71|2407.31|2405.81|2407.21|2405.71|0
1641589450000|2022-01-07 21:04:10|2407.23|2405.73|2407.21|2405.71|2407.31|2405.81|2407.21|2405.71|0
1641589460000|2022-01-07 21:04:20|2407.23|2405.73|2407.49|2405.99|2407.49|2405.99|2407.21|2405.71|0
1641589470000|2022-01-07 21:04:30|2407.5|2406|2407.67|2406.17|2407.8|2406.3|2407.5|2406|0
1641589480000|2022-01-07 21:04:40|2407.69|2406.19|2407.67|2406.17|2407.8|2406.3|2407.67|2406.17|0
1641589490000|2022-01-07 21:04:50|2407.69|2406.19|2407.8|2406.3|2407.8|2406.3|2407.69|2406.19|0
1641589500000|2022-01-07 21:05:00|2407.82|2406.32|2407.9|2406.4|2407.9|2406.4|2407.82|2406.32|0
1641589510000|2022-01-07 21:05:10|2407.88|2406.38|2408.16|2406.66|2408.16|2406.66|2407.8|2406.3|0
1641589520000|2022-01-07 21:05:20|2408.14|2406.64|2408.39|2406.89|2408.39|2406.89|2408.03|2406.53|0
1641589530000|2022-01-07 21:05:30|2408.41|2406.91|2408.62|2407.12|2408.62|2407.12|2408.41|2406.91|0
1641589540000|2022-01-07 21:05:40|2408.63|2407.13|2408.75|2407.25|2408.75|2407.25|2408.63|2407.13|0
1641589550000|2022-01-07 21:05:50|2408.77|2407.27|2408.39|2406.89|2408.88|2407.38|2408.39|2406.89|0
1641589560000|2022-01-07 21:06:00|2408.41|2406.91|2408.62|2407.12|2408.75|2407.25|2408.41|2406.91|0
1641589570000|2022-01-07 21:06:10|2408.63|2407.13|2408.63|2407.13|2408.88|2407.38|2408.62|2407.12|0
1641589580000|2022-01-07 21:06:20|2408.75|2407.25|2408.39|2406.89|2408.75|2407.25|2408.26|2406.76|0
1641589590000|2022-01-07 21:06:30|2408.41|2406.91|2408.52|2407.02|2408.62|2407.12|2408.39|2406.89|0
1641589600000|2022-01-07 21:06:40|2408.54|2407.04|2408.52|2407.02|2408.62|2407.12|2408.52|2407.02|0
1641589620000|2022-01-07 21:07:00|2408.53|2407.03|2408.62|2407.12|2408.62|2407.12|2408.53|2407.03|0
1641589630000|2022-01-07 21:07:10|2408.7|2407.2|2408.88|2407.38|2408.88|2407.38|2408.7|2407.2|0
1641589640000|2022-01-07 21:07:20|2408.86|2407.36|2408.88|2407.38|2408.88|2407.38|2408.75|2407.25|0
1641589650000|2022-01-07 21:07:30|2408.86|2407.36|2408.52|2407.02|2408.86|2407.36|2408.52|2407.02|0
1641589660000|2022-01-07 21:07:40|2408.5|2407|2408.52|2407.02|2408.52|2407.02|2408.39|2406.89|0
1641589670000|2022-01-07 21:07:50|2408.5|2407|2408.52|2407.02|2408.62|2407.12|2408.39|2406.89|0
1641589680000|2022-01-07 21:08:00|2408.48|2406.98|2408.39|2406.89|2408.48|2406.98|2408.26|2406.76|0
1641589690000|2022-01-07 21:08:10|2408.37|2406.87|2408.26|2406.76|2408.37|2406.87|2408.26|2406.76|0
1641589700000|2022-01-07 21:08:20|2408.27|2406.77|2408.39|2406.89|2408.39|2406.89|2408.16|2406.66|0
1641589710000|2022-01-07 21:08:30|2408.37|2406.87|2408.52|2407.02|2408.52|2407.02|2408.26|2406.76|0
1641589720000|2022-01-07 21:08:40|2408.5|2407|2408.39|2406.89|2408.52|2407.02|2408.39|2406.89|0
1641589730000|2022-01-07 21:08:50|2408.41|2406.91|2408.39|2406.89|2408.52|2407.02|2408.39|2406.89|0
1641589740000|2022-01-07 21:09:00|2408.37|2406.87|2407.9|2406.4|2408.37|2406.87|2407.9|2406.4|0
1641589750000|2022-01-07 21:09:10|2407.88|2406.38|2408.03|2406.53|2408.03|2406.53|2407.8|2406.3|0
1641589760000|2022-01-07 21:09:20|2408.05|2406.55|2408.16|2406.66|2408.26|2406.76|2408.03|2406.53|0
1641589770000|2022-01-07 21:09:30|2408.14|2406.64|2408.03|2406.53|2408.14|2406.64|2408.03|2406.53|0
1641589780000|2022-01-07 21:09:40|2408.04|2406.54|2407.9|2406.4|2408.16|2406.66|2407.8|2406.3|0
1641589790000|2022-01-07 21:09:50|2407.88|2406.38|2407.8|2406.3|2407.88|2406.38|2407.67|2406.17|0
1641589800000|2022-01-07 21:10:00|2407.82|2406.32|2407.9|2406.4|2407.9|2406.4|2407.82|2406.32|0
1641589810000|2022-01-07 21:10:10|2407.88|2406.38|2407.67|2406.17|2407.88|2406.38|2407.67|2406.17|0
1641589820000|2022-01-07 21:10:20|2407.66|2406.16|2407.44|2405.94|2407.66|2406.16|2407.44|2405.94|0
1641589830000|2022-01-07 21:10:30|2407.42|2405.92|2407.31|2405.81|2407.42|2405.92|2407.26|2405.76|0
1641589850000|2022-01-07 21:10:50|2407.29|2405.79|2407.31|2405.81|2407.31|2405.81|2407.21|2405.71|0
1641589860000|2022-01-07 21:11:00|2407.29|2405.79|2407.21|2405.71|2407.29|2405.79|2407.08|2405.58|0
1641589870000|2022-01-07 21:11:10|2407.2|2405.7|2407.08|2405.58|2407.2|2405.7|2407.08|2405.58|0
1641589880000|2022-01-07 21:11:20|2407.06|2405.56|2406.86|2405.36|2407.08|2405.58|2406.86|2405.36|0
1641589890000|2022-01-07 21:11:30|2406.84|2405.34|2406.72|2405.22|2406.84|2405.34|2406.72|2405.22|0
1641589900000|2022-01-07 21:11:40|2406.7|2405.2|2406.57|2405.07|2406.7|2405.2|2406.57|2405.07|0
1641589920000|2022-01-07 21:12:00|2406.55|2405.05|2406.21|2404.71|2406.55|2405.05|2406.12|2404.62|0
1641589930000|2022-01-07 21:12:10|2406.23|2404.73|2406.48|2404.98|2406.48|2404.98|2406.23|2404.73|0
1641589940000|2022-01-07 21:12:20|2406.46|2404.96|2406.46|2404.96|2406.48|2404.98|2406.34|2404.84|0
1641589950000|2022-01-07 21:12:30|2406.34|2404.84|2406.48|2404.98|2406.48|2404.98|2406.34|2404.84|0
1641589960000|2022-01-07 21:12:40|2406.46|2404.96|2406.34|2404.84|2406.46|2404.96|2406.34|2404.84|0
1641589980000|2022-01-07 21:13:00|2406.35|2404.85|2406.34|2404.84|2406.48|2404.98|2406.34|2404.84|0
1641589990000|2022-01-07 21:13:10|2406.36|2404.86|2406.34|2404.84|2406.48|2404.98|2406.34|2404.84|0
1641590010000|2022-01-07 21:13:30|2406.33|2404.83|2406.21|2404.71|2406.33|2404.83|2406.21|2404.71|0
1641590030000|2022-01-07 21:13:50|2406.2|2404.7|2406.21|2404.71|2406.21|2404.71|2406.12|2404.62|0
1641590040000|2022-01-07 21:14:00|2406.19|2404.69|2406.21|2404.71|2406.21|2404.71|2406.12|2404.62|0
1641590050000|2022-01-07 21:14:10|2406.19|2404.69|2406.12|2404.62|2406.21|2404.71|2406.12|2404.62|0
1641590060000|2022-01-07 21:14:20|2406.1|2404.6|2406.12|2404.62|2406.12|2404.62|2405.98|2404.48|0
1641590070000|2022-01-07 21:14:30|2406.11|2404.61|2405.98|2404.48|2406.12|2404.62|2405.98|2404.48|0
1641590080000|2022-01-07 21:14:40|2405.97|2404.47|2405.85|2404.35|2405.98|2404.48|2405.85|2404.35|0
1641590090000|2022-01-07 21:14:50|2405.83|2404.33|2405.85|2404.35|2405.85|2404.35|2405.76|2404.26|0
1641590100000|2022-01-07 21:15:00|2405.83|2404.33|2405.98|2404.48|2405.98|2404.48|2405.76|2404.26|0
1641590110000|2022-01-07 21:15:10|2405.96|2404.46|2405.85|2404.35|2405.96|2404.46|2405.85|2404.35|0
1641590120000|2022-01-07 21:15:20|2405.87|2404.37|2405.98|2404.48|2405.98|2404.48|2405.87|2404.37|0
1641590140000|2022-01-07 21:15:40|2405.97|2404.47|2405.98|2404.48|2405.98|2404.48|2405.85|2404.35|0
1641590150000|2022-01-07 21:15:50|2405.96|2404.46|2405.85|2404.35|2405.96|2404.46|2405.85|2404.35|0
1641590160000|2022-01-07 21:16:00|2405.86|2404.36|2405.85|2404.35|2405.98|2404.48|2405.85|2404.35|0
1641590170000|2022-01-07 21:16:10|2405.87|2404.37|2405.98|2404.48|2405.98|2404.48|2405.87|2404.37|0
1641590190000|2022-01-07 21:16:30|2405.96|2404.46|2405.85|2404.35|2405.96|2404.46|2405.85|2404.35|0
1641590210000|2022-01-07 21:16:50|2405.84|2404.34|2405.85|2404.35|2405.85|2404.35|2405.76|2404.26|0
1641590220000|2022-01-07 21:17:00|2405.87|2404.37|2405.98|2404.48|2405.98|2404.48|2405.87|2404.37|0
1641590230000|2022-01-07 21:17:10|2405.96|2404.46|2405.85|2404.35|2405.98|2404.48|2405.85|2404.35|0
1641590240000|2022-01-07 21:17:20|2405.87|2404.37|2405.94|2404.44|2405.98|2404.48|2405.85|2404.35|0
1641590250000|2022-01-07 21:17:30|2405.93|2404.43|2405.98|2404.48|2405.98|2404.48|2405.85|2404.35|0
1641590280000|2022-01-07 21:18:00|2405.96|2404.46|2405.98|2404.48|2405.98|2404.48|2405.85|2404.35|0
1641590290000|2022-01-07 21:18:10|2405.96|2404.46|2405.98|2404.48|2405.98|2404.48|2405.85|2404.35|0
1641590300000|2022-01-07 21:18:20|2405.96|2404.46|2405.85|2404.35|2405.96|2404.46|2405.85|2404.35|0
1641590320000|2022-01-07 21:18:40|2405.83|2404.33|2405.76|2404.26|2405.83|2404.33|2405.76|2404.26|0
1641590330000|2022-01-07 21:18:50|2405.75|2404.25|2405.67|2404.17|2405.75|2404.25|2405.67|2404.17|0
1641590340000|2022-01-07 21:19:00|2405.68|2404.18|2405.76|2404.26|2405.76|2404.26|2405.62|2404.12|0
1641590350000|2022-01-07 21:19:10|2405.75|2404.25|2405.62|2404.12|2405.75|2404.25|2405.62|2404.12|0
1641590370000|2022-01-07 21:19:30|2405.64|2404.14|2405.62|2404.12|2405.76|2404.26|2405.62|2404.12|0
1641590380000|2022-01-07 21:19:40|2405.64|2404.14|2405.76|2404.26|2405.76|2404.26|2405.64|2404.14|0
1641590400000|2022-01-07 21:20:00|2405.74|2404.24|2405.76|2404.26|2405.76|2404.26|2405.62|2404.12|0
1641590410000|2022-01-07 21:20:10|2405.74|2404.24|2405.62|2404.12|2405.76|2404.26|2405.62|2404.12|0
1641590430000|2022-01-07 21:20:30|2405.61|2404.11|2405.53|2404.03|2405.61|2404.11|2405.53|2404.03|0
1641590470000|2022-01-07 21:21:10|2405.55|2404.05|2405.62|2404.12|2405.62|2404.12|2405.55|2404.05|0
1641590480000|2022-01-07 21:21:20|2405.61|2404.11|2405.76|2404.26|2405.76|2404.26|2405.53|2404.03|0
1641590490000|2022-01-07 21:21:30|2405.78|2404.28|2405.85|2404.35|2405.85|2404.35|2405.78|2404.28|0
1641590500000|2022-01-07 21:21:40|2405.87|2404.37|2405.98|2404.48|2405.98|2404.48|2405.87|2404.37|0
1641590510000|2022-01-07 21:21:50|2406|2404.5|2406.12|2404.62|2406.12|2404.62|2406|2404.5|0
1641590520000|2022-01-07 21:22:00|2406.14|2404.64|2406.21|2404.71|2406.21|2404.71|2406.14|2404.64|0
1641590540000|2022-01-07 21:22:20|2406.23|2404.73|2406.21|2404.71|2406.34|2404.84|2406.21|2404.71|0
1641590560000|2022-01-07 21:22:40|2406.17|2404.67|2406.12|2404.62|2406.17|2404.67|2405.98|2404.48|0
1641590570000|2022-01-07 21:22:50|2406.14|2404.64|2406.34|2404.84|2406.34|2404.84|2406.14|2404.64|0
1641590600000|2022-01-07 21:23:20|2406.32|2404.82|2406.21|2404.71|2406.32|2404.82|2406.21|2404.71|0
1641590610000|2022-01-07 21:23:30|2406.23|2404.73|2406.21|2404.71|2406.34|2404.84|2406.21|2404.71|0
1641590620000|2022-01-07 21:23:40|2406.23|2404.73|2406.34|2404.84|2406.34|2404.84|2406.21|2404.71|0
1641590640000|2022-01-07 21:24:00|2406.33|2404.83|2406.34|2404.84|2406.34|2404.84|2406.3|2404.8|0
1641590670000|2022-01-07 21:24:30|2406.36|2404.86|2406.48|2404.98|2406.48|2404.98|2406.36|2404.86|0
1641590680000|2022-01-07 21:24:40|2406.46|2404.96|2406.48|2404.98|2406.48|2404.98|2406.34|2404.84|0
1641590700000|2022-01-07 21:25:00|2406.44|2404.94|2406.21|2404.71|2406.44|2404.94|2406.21|2404.71|0
1641590710000|2022-01-07 21:25:10|2406.23|2404.73|2406.34|2404.84|2406.34|2404.84|2406.23|2404.73|0
1641590730000|2022-01-07 21:25:30|2406.29|2404.79|2405.98|2404.48|2406.29|2404.79|2405.98|2404.48|0
1641590750000|2022-01-07 21:25:50|2405.97|2404.47|2405.76|2404.26|2405.97|2404.47|2405.76|2404.26|0
1641590780000|2022-01-07 21:26:20|2405.78|2404.28|2405.8|2404.3|2405.85|2404.35|2405.76|2404.26|0
1641590790000|2022-01-07 21:26:30|2405.81|2404.31|2405.62|2404.12|2405.85|2404.35|2405.62|2404.12|0
1641590800000|2022-01-07 21:26:40|2405.64|2404.14|2405.76|2404.26|2405.76|2404.26|2405.64|2404.14|0
1641590810000|2022-01-07 21:26:50|2405.78|2404.28|2405.76|2404.26|2405.85|2404.35|2405.76|2404.26|0
1641590850000|2022-01-07 21:27:30|2405.78|2404.28|2405.85|2404.35|2405.85|2404.35|2405.78|2404.28|0
1641590890000|2022-01-07 21:28:10|2405.84|2404.34|2405.85|2404.35|2405.85|2404.35|2405.8|2404.3|0
1641590900000|2022-01-07 21:28:20|2405.83|2404.33|2405.85|2404.35|2405.85|2404.35|2405.76|2404.26|0
1641590910000|2022-01-07 21:28:30|2405.84|2404.34|2405.85|2404.35|2405.85|2404.35|2405.8|2404.3|0
1641591000000|2022-01-07 21:30:00|2405.83|2404.33|2405.76|2404.26|2405.83|2404.33|2405.76|2404.26|0
1641591030000|2022-01-07 21:30:30|2405.74|2404.24|2405.53|2404.03|2405.74|2404.24|2405.53|2404.03|0
1641591050000|2022-01-07 21:30:50|2405.55|2404.05|2405.62|2404.12|2405.62|2404.12|2405.55|2404.05|0
1641591080000|2022-01-07 21:31:20|2405.61|2404.11|2405.53|2404.03|2405.61|2404.11|2405.53|2404.03|0
1641591100000|2022-01-07 21:31:40|2405.55|2404.05|2405.62|2404.12|2405.62|2404.12|2405.55|2404.05|0
1641591140000|2022-01-07 21:32:20|2405.61|2404.11|2405.62|2404.12|2405.62|2404.12|2405.53|2404.03|0
1641591150000|2022-01-07 21:32:30|2405.61|2404.11|2405.62|2404.12|2405.62|2404.12|2405.53|2404.03|0
1641591160000|2022-01-07 21:32:40|2405.61|2404.11|2405.57|2404.07|2405.61|2404.11|2405.57|2404.07|0
1641591170000|2022-01-07 21:32:50|2405.53|2404.03|2405.62|2404.12|2405.62|2404.12|2405.53|2404.03|0
1641591210000|2022-01-07 21:33:30|2405.61|2404.11|2405.62|2404.12|2405.62|2404.12|2405.53|2404.03|0
1641591220000|2022-01-07 21:33:40|2405.61|2404.11|2405.53|2404.03|2405.61|2404.11|2405.53|2404.03|0
1641591250000|2022-01-07 21:34:10|2405.55|2404.05|2405.4|2403.9|2405.62|2404.12|2405.4|2403.9|0
1641591270000|2022-01-07 21:34:30|2405.42|2403.92|2405.53|2404.03|2405.53|2404.03|2405.42|2403.92|0
1641591300000|2022-01-07 21:35:00|2405.54|2404.04|2405.53|2404.03|2405.62|2404.12|2405.53|2404.03|0
1641591320000|2022-01-07 21:35:20|2405.55|2404.05|2405.62|2404.12|2405.62|2404.12|2405.55|2404.05|0
1641591340000|2022-01-07 21:35:40|2405.64|2404.14|2405.76|2404.26|2405.76|2404.26|2405.64|2404.14|0
1641591480000|2022-01-07 21:38:00|2405.74|2404.24|2405.62|2404.12|2405.74|2404.24|2405.62|2404.12|0
1641591500000|2022-01-07 21:38:20|2405.64|2404.14|2405.76|2404.26|2405.76|2404.26|2405.64|2404.14|0
1641591520000|2022-01-07 21:38:40|2405.75|2404.25|2405.62|2404.12|2405.75|2404.25|2405.62|2404.12|0
1641591570000|2022-01-07 21:39:30|2405.61|2404.11|2405.53|2404.03|2405.61|2404.11|2405.4|2403.9|0
1641591580000|2022-01-07 21:39:40|2405.51|2404.01|2405.4|2403.9|2405.51|2404.01|2405.4|2403.9|0
1641591640000|2022-01-07 21:40:40|2405.42|2403.92|2405.4|2403.9|2405.53|2404.03|2405.4|2403.9|0
1641591840000|2022-01-07 21:44:00|2405.42|2403.92|2405.53|2404.03|2405.53|2404.03|2405.42|2403.92|0
1641591850000|2022-01-07 21:44:10|2405.51|2404.01|2405.4|2403.9|2405.51|2404.01|2405.4|2403.9|0
1641591860000|2022-01-07 21:44:20|2405.42|2403.92|2405.4|2403.9|2405.53|2404.03|2405.4|2403.9|0
1641592140000|2022-01-07 21:49:00|2405.42|2403.92|2405.4|2403.9|2405.53|2404.03|2405.4|2403.9|0
1641592180000|2022-01-07 21:49:40|2405.23|2403.73|2405.23|2403.73|2405.23|2403.73|2405.23|2403.73|0
1641592190000|2022-01-07 21:49:50|2405.25|2403.75|2405.25|2403.75|2405.36|2403.86|2405.23|2403.73|0
1641592200000|2022-01-07 21:50:00|2405.36|2403.86|2405.45|2403.95|2405.45|2403.95|2405.36|2403.86|0
1641592210000|2022-01-07 21:50:10|2405.44|2403.94|2405.36|2403.86|2405.45|2403.95|2405.36|2403.86|0
1641592240000|2022-01-07 21:50:40|2405.38|2403.88|2405.45|2403.95|2405.45|2403.95|2405.38|2403.88|0
1641592260000|2022-01-07 21:51:00|2405.44|2403.94|2405.23|2403.73|2405.44|2403.94|2405.23|2403.73|0
1641592270000|2022-01-07 21:51:10|2405.25|2403.75|2405.36|2403.86|2405.36|2403.86|2405.25|2403.75|0
1641592310000|2022-01-07 21:51:50|2405.37|2403.87|2405.45|2403.95|2405.45|2403.95|2405.37|2403.87|0
1641592330000|2022-01-07 21:52:10|2405.44|2403.94|2405.23|2403.73|2405.44|2403.94|2405.23|2403.73|0
1641592370000|2022-01-07 21:52:50|2405.25|2403.75|2405.36|2403.86|2405.36|2403.86|2405.25|2403.75|0
1641592390000|2022-01-07 21:53:10|2405.34|2403.84|2405.36|2403.86|2405.36|2403.86|2405.23|2403.73|0
1641592400000|2022-01-07 21:53:20|2405.34|2403.84|2405.23|2403.73|2405.34|2403.84|2405.23|2403.73|0
1641592610000|2022-01-07 21:56:50|2405.21|2403.71|2405.09|2403.59|2405.21|2403.71|2405.05|2403.55|0
1641592620000|2022-01-07 21:57:00|2405.11|2403.61|2405.09|2403.59|2405.23|2403.73|2405.09|2403.59|0
1641592630000|2022-01-07 21:57:10|2405.11|2403.61|2405.09|2403.59|2405.23|2403.73|2405.09|2403.59|0
1641592640000|2022-01-07 21:57:20|2405.11|2403.61|2405.23|2403.73|2405.23|2403.73|2405.11|2403.61|0
1641592690000|2022-01-07 21:58:10|2405.25|2403.75|2405.36|2403.86|2405.36|2403.86|2405.23|2403.73|0
1641592790000|2022-01-07 21:59:50|2405.37|2403.87|2405.33|2403.83|2405.41|2403.91|2405.27|2403.77|0
1641769320000|2022-01-09 23:02:00|2406.21|2404.71|2406.03|2404.53|2406.26|2404.76|2405.95|2404.45|0
1641769330000|2022-01-09 23:02:10|2406.04|2404.54|2406.48|2404.98|2406.48|2404.98|2405.9|2404.4|0
1641769340000|2022-01-09 23:02:20|2406.47|2404.97|2406.26|2404.76|2406.48|2404.98|2406.26|2404.76|0
1641769350000|2022-01-09 23:02:30|2406.27|2404.77|2406.57|2405.07|2406.62|2405.12|2406.21|2404.71|0
1641769360000|2022-01-09 23:02:40|2406.59|2405.09|2406.98|2405.48|2407.11|2405.61|2406.59|2405.09|0
1641769370000|2022-01-09 23:02:50|2407|2405.5|2407.2|2405.7|2407.43|2405.93|2406.84|2405.34|0
1641769380000|2022-01-09 23:03:00|2407.19|2405.69|2406.75|2405.25|2407.19|2405.69|2406.44|2404.94|0
1641769390000|2022-01-09 23:03:10|2406.74|2405.24|2406.21|2404.71|2406.75|2405.25|2406.21|2404.71|0
1641769400000|2022-01-09 23:03:20|2406.19|2404.69|2406.62|2405.12|2406.62|2405.12|2406.03|2404.53|0
1641769410000|2022-01-09 23:03:30|2406.61|2405.11|2406.39|2404.89|2406.61|2405.11|2406.21|2404.71|0
1641769420000|2022-01-09 23:03:40|2406.4|2404.9|2406.48|2404.98|2406.62|2405.12|2406.4|2404.9|0
1641769430000|2022-01-09 23:03:50|2406.49|2404.99|2406.62|2405.12|2406.62|2405.12|2406.39|2404.89|0
1641769440000|2022-01-09 23:04:00|2406.54|2405.04|2406.3|2404.8|2406.54|2405.04|2405.85|2404.35|0
1641769450000|2022-01-09 23:04:10|2406.31|2404.81|2405.9|2404.4|2406.39|2404.89|2405.9|2404.4|0
1641769460000|2022-01-09 23:04:20|2405.89|2404.39|2405.9|2404.4|2406.03|2404.53|2405.77|2404.27|0
1641769470000|2022-01-09 23:04:30|2405.88|2404.38|2405.43|2403.93|2405.88|2404.38|2405.41|2403.91|0
1641769480000|2022-01-09 23:04:40|2405.54|2404.04|2404.01|2402.51|2405.54|2404.04|2404.01|2402.51|0
1641769490000|2022-01-09 23:04:50|2404.02|2402.52|2402.93|2401.43|2404.19|2402.69|2402.93|2401.43|0
1641769500000|2022-01-09 23:05:00|2402.94|2401.44|2403.15|2401.65|2403.29|2401.79|2402.93|2401.43|0
1641769510000|2022-01-09 23:05:10|2403.19|2401.69|2403.15|2401.65|2403.42|2401.92|2402.93|2401.43|0
1641769520000|2022-01-09 23:05:20|2403.17|2401.67|2403.33|2401.83|2403.51|2402.01|2403.11|2401.61|0
1641769530000|2022-01-09 23:05:30|2403.32|2401.82|2403.07|2401.57|2403.42|2401.92|2403.06|2401.56|0
1641769540000|2022-01-09 23:05:40|2403.11|2401.61|2401.52|2400.02|2403.11|2401.61|2401.31|2399.81|0
1641769550000|2022-01-09 23:05:50|2401.44|2399.94|2401.43|2399.93|2401.72|2400.22|2401.39|2399.89|0
1641769560000|2022-01-09 23:06:00|2401.39|2399.89|2401.18|2399.68|2401.49|2399.99|2400.32|2398.82|0
1641769570000|2022-01-09 23:06:10|2401.19|2399.69|2400.87|2399.37|2401.82|2400.32|2400.87|2399.37|0
1641769580000|2022-01-09 23:06:20|2400.85|2399.35|2400.2|2398.7|2400.85|2399.35|2400.02|2398.52|0
1641769590000|2022-01-09 23:06:30|2400.19|2398.69|2400.87|2399.37|2400.92|2399.42|2400.15|2398.65|0
1641769600000|2022-01-09 23:06:40|2400.89|2399.39|2401|2399.5|2401.1|2399.6|2400.87|2399.37|0
1641769610000|2022-01-09 23:06:50|2400.99|2399.49|2401|2399.5|2401.23|2399.73|2400.92|2399.42|0
1641769620000|2022-01-09 23:07:00|2401.01|2399.51|2401.46|2399.96|2401.46|2399.96|2400.92|2399.42|0
1641769630000|2022-01-09 23:07:10|2401.4|2399.9|2401.18|2399.68|2401.4|2399.9|2401.05|2399.55|0
1641769640000|2022-01-09 23:07:20|2401.19|2399.69|2401.23|2399.73|2401.36|2399.86|2401.19|2399.69|0
1641769650000|2022-01-09 23:07:30|2401.21|2399.71|2401.28|2399.78|2401.28|2399.78|2401.1|2399.6|0
1641769660000|2022-01-09 23:07:40|2401.29|2399.79|2401.61|2400.11|2401.61|2400.11|2401.29|2399.79|0
1641769670000|2022-01-09 23:07:50|2401.62|2400.12|2401.38|2399.88|2401.71|2400.21|2401.38|2399.88|0
1641769680000|2022-01-09 23:08:00|2401.37|2399.87|2401.38|2399.88|2401.38|2399.88|2401.3|2399.8|0
1641769690000|2022-01-09 23:08:10|2401.36|2399.86|2401.38|2399.88|2401.38|2399.88|2401.25|2399.75|0
1641769700000|2022-01-09 23:08:20|2401.4|2399.9|2401.02|2399.52|2401.48|2399.98|2401.02|2399.52|0
1641769710000|2022-01-09 23:08:30|2401.01|2399.51|2400.49|2398.99|2401.01|2399.51|2400.4|2398.9|0
1641769720000|2022-01-09 23:08:40|2400.48|2398.98|2400.22|2398.72|2400.53|2399.03|2400.22|2398.72|0
1641769730000|2022-01-09 23:08:50|2400.21|2398.71|2399.86|2398.36|2400.21|2398.71|2398.56|2397.06|0
1641769740000|2022-01-09 23:09:00|2399.87|2398.37|2400.17|2398.67|2400.31|2398.81|2399.77|2398.27|0
1641769750000|2022-01-09 23:09:10|2400.18|2398.68|2400.13|2398.63|2400.31|2398.81|2400.13|2398.63|0
1641769760000|2022-01-09 23:09:20|2400.14|2398.64|2400.22|2398.72|2400.31|2398.81|2399.86|2398.36|0
1641769770000|2022-01-09 23:09:30|2400.21|2398.71|2399.81|2398.31|2400.21|2398.71|2399.81|2398.31|0
1641769780000|2022-01-09 23:09:40|2399.82|2398.32|2400.4|2398.9|2400.4|2398.9|2399.81|2398.31|0
1641769790000|2022-01-09 23:09:50|2400.43|2398.93|2400.28|2398.78|2400.66|2399.16|2400.28|2398.78|0
1641769800000|2022-01-09 23:10:00|2400.3|2398.8|2400.41|2398.91|2400.59|2399.09|2400.28|2398.78|0
1641769810000|2022-01-09 23:10:10|2400.43|2398.93|2400.69|2399.19|2400.69|2399.19|2400.43|2398.93|0
1641769820000|2022-01-09 23:10:20|2400.7|2399.2|2400.87|2399.37|2400.87|2399.37|2400.7|2399.2|0
1641769830000|2022-01-09 23:10:30|2400.85|2399.35|2400.82|2399.32|2400.95|2399.45|2400.77|2399.27|0
1641769840000|2022-01-09 23:10:40|2400.83|2399.33|2401|2399.5|2401|2399.5|2400.51|2399.01|0
1641769850000|2022-01-09 23:10:50|2400.98|2399.48|2400.87|2399.37|2401|2399.5|2400.87|2399.37|0
1641769860000|2022-01-09 23:11:00|2400.88|2399.38|2400.82|2399.32|2400.95|2399.45|2400.64|2399.14|0
1641769870000|2022-01-09 23:11:10|2400.81|2399.31|2400.77|2399.27|2400.82|2399.32|2400.69|2399.19|0
1641769880000|2022-01-09 23:11:20|2400.76|2399.26|2400.77|2399.27|2400.77|2399.27|2400.64|2399.14|0
1641769890000|2022-01-09 23:11:30|2400.81|2399.31|2400.87|2399.37|2401|2399.5|2400.81|2399.31|0
1641769900000|2022-01-09 23:11:40|2400.88|2399.38|2401|2399.5|2401|2399.5|2400.87|2399.37|0
1641769910000|2022-01-09 23:11:50|2401.04|2399.54|2401.23|2399.73|2401.36|2399.86|2401.04|2399.54|0
1641769920000|2022-01-09 23:12:00|2401.25|2399.75|2401.36|2399.86|2401.41|2399.91|2401.25|2399.75|0
1641769930000|2022-01-09 23:12:10|2401.37|2399.87|2401.46|2399.96|2401.46|2399.96|2401.36|2399.86|0
1641769940000|2022-01-09 23:12:20|2401.47|2399.97|2401.95|2400.45|2401.95|2400.45|2401.47|2399.97|0
1641769950000|2022-01-09 23:12:30|2401.97|2400.47|2401.95|2400.45|2402.08|2400.58|2401.82|2400.32|0
1641769960000|2022-01-09 23:12:40|2401.97|2400.47|2401.95|2400.45|2402.08|2400.58|2401.95|2400.45|0
1641769970000|2022-01-09 23:12:50|2401.93|2400.43|2401.46|2399.96|2401.93|2400.43|2401.46|2399.96|0
1641769980000|2022-01-09 23:13:00|2401.45|2399.95|2401.36|2399.86|2401.46|2399.96|2401.36|2399.86|0
1641769990000|2022-01-09 23:13:10|2401.35|2399.85|2401.36|2399.86|2401.46|2399.96|2401.23|2399.73|0
1641770000000|2022-01-09 23:13:20|2401.35|2399.85|2401.36|2399.86|2401.36|2399.86|2401.23|2399.73|0
1641770010000|2022-01-09 23:13:30|2401.34|2399.84|2401|2399.5|2401.34|2399.84|2401|2399.5|0
1641770020000|2022-01-09 23:13:40|2401.01|2399.51|2400.87|2399.37|2401.13|2399.63|2400.87|2399.37|0
1641770030000|2022-01-09 23:13:50|2400.85|2399.35|2400.77|2399.27|2400.85|2399.35|2400.77|2399.27|0
1641770040000|2022-01-09 23:14:00|2400.76|2399.26|2400.77|2399.27|2400.77|2399.27|2400.64|2399.14|0
1641770050000|2022-01-09 23:14:10|2400.76|2399.26|2400.51|2399.01|2400.76|2399.26|2400.41|2398.91|0
1641770060000|2022-01-09 23:14:20|2400.47|2398.97|2400.28|2398.78|2400.47|2398.97|2400.15|2398.65|0
1641770070000|2022-01-09 23:14:30|2400.24|2398.74|2400.06|2398.56|2400.24|2398.74|2400.06|2398.56|0
1641770090000|2022-01-09 23:14:50|2400.15|2398.65|2400.89|2399.39|2400.89|2399.39|2400.15|2398.65|0
1641770100000|2022-01-09 23:15:00|2401|2399.5|2400.64|2399.14|2401|2399.5|2400.59|2399.09|0
1641770110000|2022-01-09 23:15:10|2400.62|2399.12|2400.28|2398.78|2400.62|2399.12|2400.28|2398.78|0
1641770120000|2022-01-09 23:15:20|2400.3|2398.8|2400.41|2398.91|2400.51|2399.01|2400.28|2398.78|0
1641770130000|2022-01-09 23:15:30|2400.43|2398.93|2400.51|2399.01|2400.51|2399.01|2400.33|2398.83|0
1641770140000|2022-01-09 23:15:40|2400.49|2398.99|2400.41|2398.91|2400.49|2398.99|2400.41|2398.91|0
1641770150000|2022-01-09 23:15:50|2400.4|2398.9|2400.15|2398.65|2400.4|2398.9|2400.15|2398.65|0
1641770160000|2022-01-09 23:16:00|2400.11|2398.61|2399.52|2398.02|2400.11|2398.61|2398.62|2397.12|0
1641770170000|2022-01-09 23:16:10|2399.51|2398.01|2399.47|2397.97|2399.56|2398.06|2399.2|2397.7|0
1641770180000|2022-01-09 23:16:20|2399.45|2397.95|2398.74|2397.24|2399.56|2398.06|2398.65|2397.15|0
1641770190000|2022-01-09 23:16:30|2398.72|2397.22|2398.5|2397|2398.81|2397.31|2398.47|2396.97|0
1641770200000|2022-01-09 23:16:40|2398.48|2396.98|2398.64|2397.14|2398.64|2397.14|2398.28|2396.78|0
1641770210000|2022-01-09 23:16:50|2398.65|2397.15|2398.68|2397.18|2398.73|2397.23|2398.64|2397.14|0
1641770220000|2022-01-09 23:17:00|2398.69|2397.19|2398.86|2397.36|2398.86|2397.36|2398.69|2397.19|0
1641770230000|2022-01-09 23:17:10|2398.87|2397.37|2399.35|2397.85|2399.45|2397.95|2398.87|2397.37|0
1641770240000|2022-01-09 23:17:20|2399.36|2397.86|2399.35|2397.85|2399.45|2397.95|2399.22|2397.72|0
1641770250000|2022-01-09 23:17:30|2399.34|2397.84|2399.35|2397.85|2399.35|2397.85|2399.22|2397.72|0
1641770260000|2022-01-09 23:17:40|2399.37|2397.87|2399.45|2397.95|2399.45|2397.95|2399.37|2397.87|0
1641770270000|2022-01-09 23:17:50|2399.43|2397.93|2399.35|2397.85|2399.45|2397.95|2399.22|2397.72|0
1641770280000|2022-01-09 23:18:00|2399.27|2397.77|2399.09|2397.59|2399.27|2397.77|2399|2397.5|0
1641770290000|2022-01-09 23:18:10|2399.11|2397.61|2399.18|2397.68|2399.22|2397.72|2399.09|2397.59|0
1641770300000|2022-01-09 23:18:20|2399.22|2397.72|2399|2397.5|2399.22|2397.72|2399|2397.5|0
1641770310000|2022-01-09 23:18:30|2398.96|2397.46|2398.73|2397.23|2399|2397.5|2398.64|2397.14|0
1641770320000|2022-01-09 23:18:40|2398.75|2397.25|2399.04|2397.54|2399.04|2397.54|2398.73|2397.23|0
1641770330000|2022-01-09 23:18:50|2398.99|2397.49|2398.83|2397.33|2399|2397.5|2398.64|2397.14|0
1641770340000|2022-01-09 23:19:00|2398.86|2397.36|2398.28|2396.78|2399|2397.5|2398.28|2396.78|0
1641770350000|2022-01-09 23:19:10|2398.3|2396.8|2398.41|2396.91|2398.64|2397.14|2398.28|2396.78|0
1641770360000|2022-01-09 23:19:20|2398.42|2396.92|2398.28|2396.78|2398.73|2397.23|2398.28|2396.78|0
1641770370000|2022-01-09 23:19:30|2398.29|2396.79|2398.16|2396.66|2398.46|2396.96|2398.14|2396.64|0
1641770380000|2022-01-09 23:19:40|2398.28|2396.78|2398.14|2396.64|2398.28|2396.78|2398.05|2396.55|0
1641770390000|2022-01-09 23:19:50|2398.13|2396.63|2398.05|2396.55|2398.14|2396.64|2397.92|2396.42|0
1641770400000|2022-01-09 23:20:00|2398.04|2396.54|2397.42|2395.92|2398.14|2396.64|2397.42|2395.92|0
1641770410000|2022-01-09 23:20:10|2397.44|2395.94|2397.31|2395.81|2397.9|2396.4|2397.31|2395.81|0
1641770420000|2022-01-09 23:20:20|2397.33|2395.83|2397.76|2396.26|2397.85|2396.35|2397.33|2395.83|0
1641770430000|2022-01-09 23:20:30|2397.78|2396.28|2397.9|2396.4|2398.03|2396.53|2397.76|2396.26|0
1641770440000|2022-01-09 23:20:40|2397.88|2396.38|2398.03|2396.53|2398.03|2396.53|2397.76|2396.26|0
1641770450000|2022-01-09 23:20:50|2398.05|2396.55|2398.26|2396.76|2398.26|2396.76|2398.05|2396.55|0
1641770460000|2022-01-09 23:21:00|2398.27|2396.77|2398.26|2396.76|2398.39|2396.89|2398.12|2396.62|0
1641770470000|2022-01-09 23:21:10|2398.28|2396.78|2398.26|2396.76|2398.48|2396.98|2398.26|2396.76|0
1641770480000|2022-01-09 23:21:20|2398.28|2396.78|2398.48|2396.98|2398.48|2396.98|2398.28|2396.78|0
1641770490000|2022-01-09 23:21:30|2398.49|2396.99|2398.31|2396.81|2398.49|2396.99|2398.31|2396.81|0
1641770500000|2022-01-09 23:21:40|2398.3|2396.8|2398.4|2396.9|2398.4|2396.9|2398.22|2396.72|0
1641770510000|2022-01-09 23:21:50|2398.38|2396.88|2398.31|2396.81|2398.38|2396.88|2398.27|2396.77|0
1641770520000|2022-01-09 23:22:00|2398.32|2396.82|2398.4|2396.9|2398.4|2396.9|2398.31|2396.81|0
1641770530000|2022-01-09 23:22:10|2398.38|2396.88|2398.63|2397.13|2398.63|2397.13|2398.27|2396.77|0
1641770540000|2022-01-09 23:22:20|2398.65|2397.15|2398.63|2397.13|2398.72|2397.22|2398.49|2396.99|0
1641770550000|2022-01-09 23:22:30|2398.62|2397.12|2398.54|2397.04|2398.62|2397.12|2398.54|2397.04|0
1641770560000|2022-01-09 23:22:40|2398.53|2397.03|2398.4|2396.9|2398.54|2397.04|2398.27|2396.77|0
1641770570000|2022-01-09 23:22:50|2398.39|2396.89|2398.27|2396.77|2398.39|2396.89|2398.27|2396.77|0
1641770580000|2022-01-09 23:23:00|2398.25|2396.75|2397.91|2396.41|2398.25|2396.75|2397.91|2396.41|0
1641770590000|2022-01-09 23:23:10|2397.9|2396.4|2397.73|2396.23|2397.91|2396.41|2397.73|2396.23|0
1641770600000|2022-01-09 23:23:20|2397.72|2396.22|2397.19|2395.69|2397.72|2396.22|2396.01|2394.51|0
1641770610000|2022-01-09 23:23:30|2397.17|2395.67|2397.06|2395.56|2397.19|2395.69|2396.47|2394.97|0
1641770620000|2022-01-09 23:23:40|2397.04|2395.54|2397.19|2395.69|2397.19|2395.69|2396.96|2395.46|0
1641770630000|2022-01-09 23:23:50|2397.17|2395.67|2397.68|2396.18|2397.68|2396.18|2397.06|2395.56|0
1641770640000|2022-01-09 23:24:00|2397.66|2396.16|2397.94|2396.44|2397.95|2396.45|2397.32|2395.82|0
1641770650000|2022-01-09 23:24:10|2397.91|2396.41|2398.27|2396.77|2398.49|2396.99|2397.77|2396.27|0
1641770660000|2022-01-09 23:24:20|2398.29|2396.79|2398.63|2397.13|2398.63|2397.13|2398.27|2396.77|0
1641770670000|2022-01-09 23:24:30|2398.61|2397.11|2398.51|2397.01|2398.61|2397.11|2398.4|2396.9|0
1641770680000|2022-01-09 23:24:40|2398.63|2397.13|2398.49|2396.99|2398.63|2397.13|2398.49|2396.99|0
1641770690000|2022-01-09 23:24:50|2398.47|2396.97|2398.72|2397.22|2398.72|2397.22|2398.27|2396.77|0
1641770700000|2022-01-09 23:25:00|2398.7|2397.2|2398.27|2396.77|2398.72|2397.22|2398.27|2396.77|0
1641770710000|2022-01-09 23:25:10|2398.25|2396.75|2397.86|2396.36|2398.27|2396.77|2397.86|2396.36|0
1641770720000|2022-01-09 23:25:20|2397.85|2396.35|2397.91|2396.41|2397.91|2396.41|2397.73|2396.23|0
1641770730000|2022-01-09 23:25:30|2397.85|2396.35|2397.68|2396.18|2397.85|2396.35|2397.41|2395.91|0
1641770740000|2022-01-09 23:25:40|2397.69|2396.19|2397.68|2396.18|2397.77|2396.27|2397.68|2396.18|0
1641770750000|2022-01-09 23:25:50|2397.69|2396.19|2397.68|2396.18|2397.77|2396.27|2397.41|2395.91|0
1641770760000|2022-01-09 23:26:00|2397.67|2396.17|2397.73|2396.23|2397.91|2396.41|2397.59|2396.09|0
1641770770000|2022-01-09 23:26:10|2397.74|2396.24|2397.41|2395.91|2397.77|2396.27|2397.41|2395.91|0
1641770780000|2022-01-09 23:26:20|2397.43|2395.93|2397.06|2395.56|2397.55|2396.05|2397.06|2395.56|0
1641770790000|2022-01-09 23:26:30|2397.14|2395.64|2397.41|2395.91|2397.41|2395.91|2397.06|2395.56|0
1641770800000|2022-01-09 23:26:40|2397.43|2395.93|2397.5|2396|2397.55|2396.05|2397.41|2395.91|0
1641770810000|2022-01-09 23:26:50|2397.51|2396.01|2397.55|2396.05|2397.55|2396.05|2397.41|2395.91|0
1641770820000|2022-01-09 23:27:00|2397.51|2396.01|2397.19|2395.69|2397.51|2396.01|2397.19|2395.69|0
1641770830000|2022-01-09 23:27:10|2397.17|2395.67|2396.6|2395.1|2397.17|2395.67|2396.6|2395.1|0
1641770840000|2022-01-09 23:27:20|2396.61|2395.11|2397.06|2395.56|2397.06|2395.56|2396.61|2395.11|0
1641770850000|2022-01-09 23:27:30|2397.05|2395.55|2397.05|2395.55|2397.06|2395.56|2396.95|2395.45|0
1641770860000|2022-01-09 23:27:40|2397.06|2395.56|2397.18|2395.68|2397.18|2395.68|2397.06|2395.56|0
1641770870000|2022-01-09 23:27:50|2397.2|2395.7|2397.4|2395.9|2397.67|2396.17|2397.2|2395.7|0
1641770890000|2022-01-09 23:28:10|2397.36|2395.86|2397.13|2395.63|2397.36|2395.86|2397.05|2395.55|0
1641770900000|2022-01-09 23:28:20|2397.12|2395.62|2397.18|2395.68|2397.18|2395.68|2397.05|2395.55|0
1641770910000|2022-01-09 23:28:30|2397.2|2395.7|2397.31|2395.81|2397.31|2395.81|2397.2|2395.7|0
1641770920000|2022-01-09 23:28:40|2397.23|2395.73|2396.82|2395.32|2397.23|2395.73|2396.82|2395.32|0
1641770930000|2022-01-09 23:28:50|2396.81|2395.31|2396.82|2395.32|2396.82|2395.32|2396.72|2395.22|0
1641770940000|2022-01-09 23:29:00|2396.81|2395.31|2396.95|2395.45|2396.95|2395.45|2396.72|2395.22|0
1641770950000|2022-01-09 23:29:10|2396.93|2395.43|2396.95|2395.45|2396.95|2395.45|2396.82|2395.32|0
1641770960000|2022-01-09 23:29:20|2396.96|2395.46|2396.82|2395.32|2397.05|2395.55|2396.59|2395.09|0
1641770970000|2022-01-09 23:29:30|2396.8|2395.3|2396.82|2395.32|2396.82|2395.32|2396.72|2395.22|0
1641770980000|2022-01-09 23:29:40|2396.8|2395.3|2396.64|2395.14|2396.8|2395.3|2396.59|2395.09|0
1641770990000|2022-01-09 23:29:50|2396.63|2395.13|2396.36|2394.86|2396.63|2395.13|2396.36|2394.86|0
1641771000000|2022-01-09 23:30:00|2396.37|2394.87|2396.72|2395.22|2397.18|2395.68|2396.37|2394.87|0
1641771010000|2022-01-09 23:30:10|2396.68|2395.18|2396.59|2395.09|2396.82|2395.32|2396.36|2394.86|0
1641771020000|2022-01-09 23:30:20|2396.57|2395.07|2396.6|2395.1|2396.6|2395.1|2396.34|2394.84|0
1641771030000|2022-01-09 23:30:30|2396.62|2395.12|2396.83|2395.33|2396.83|2395.33|2396.6|2395.1|0
1641771040000|2022-01-09 23:30:40|2396.85|2395.35|2397.06|2395.56|2397.06|2395.56|2396.85|2395.35|0
1641771050000|2022-01-09 23:30:50|2397.08|2395.58|2397.24|2395.74|2397.42|2395.92|2397.08|2395.58|0
1641771060000|2022-01-09 23:31:00|2397.25|2395.75|2396.83|2395.33|2397.42|2395.92|2396.83|2395.33|0
1641771070000|2022-01-09 23:31:10|2396.82|2395.32|2396.75|2395.25|2396.83|2395.33|2396.75|2395.25|0
1641771080000|2022-01-09 23:31:20|2396.76|2395.26|2397.01|2395.51|2397.01|2395.51|2396.76|2395.26|0
1641771090000|2022-01-09 23:31:30|2397.04|2395.54|2396.96|2395.46|2397.19|2395.69|2396.96|2395.46|0
1641771100000|2022-01-09 23:31:40|2396.98|2395.48|2396.97|2395.47|2397.06|2395.56|2396.83|2395.33|0
1641771110000|2022-01-09 23:31:50|2397.01|2395.51|2397.06|2395.56|2397.19|2395.69|2397.01|2395.51|0
1641771120000|2022-01-09 23:32:00|2397.08|2395.58|2397.29|2395.79|2397.29|2395.79|2397.08|2395.58|0
1641771130000|2022-01-09 23:32:10|2397.37|2395.87|2397.29|2395.79|2397.37|2395.87|2397.19|2395.69|0
1641771140000|2022-01-09 23:32:20|2397.37|2395.87|2397.55|2396.05|2397.55|2396.05|2397.37|2395.87|0
1641771150000|2022-01-09 23:32:30|2397.53|2396.03|2397.4|2395.9|2397.53|2396.03|2397.4|2395.9|0
1641771160000|2022-01-09 23:32:40|2397.29|2395.79|2397.55|2396.05|2397.55|2396.05|2397.29|2395.79|0
1641771170000|2022-01-09 23:32:50|2397.56|2396.06|2397.64|2396.14|2397.64|2396.14|2397.55|2396.05|0
1641771180000|2022-01-09 23:33:00|2397.66|2396.16|2398|2396.5|2398|2396.5|2397.66|2396.16|0
1641771190000|2022-01-09 23:33:10|2397.99|2396.49|2398.14|2396.64|2398.14|2396.64|2397.91|2396.41|0
1641771210000|2022-01-09 23:33:30|2398.12|2396.62|2398.27|2396.77|2398.27|2396.77|2398|2396.5|0
1641771220000|2022-01-09 23:33:40|2398.29|2396.79|2398.36|2396.86|2398.5|2397|2398.29|2396.79|0
1641771230000|2022-01-09 23:33:50|2398.31|2396.81|2397.78|2396.28|2398.31|2396.81|2397.64|2396.14|0
1641771240000|2022-01-09 23:34:00|2397.8|2396.3|2397.96|2396.46|2397.96|2396.46|2397.78|2396.28|0
1641771250000|2022-01-09 23:34:10|2397.97|2396.47|2398|2396.5|2398|2396.5|2397.97|2396.47|0
1641771260000|2022-01-09 23:34:20|2397.99|2396.49|2398|2396.5|2398|2396.5|2397.91|2396.41|0
1641771270000|2022-01-09 23:34:30|2398.01|2396.51|2398.27|2396.77|2398.27|2396.77|2398.01|2396.51|0
1641771280000|2022-01-09 23:34:40|2398.29|2396.79|2398.36|2396.86|2398.45|2396.95|2398.29|2396.79|0
1641771290000|2022-01-09 23:34:50|2398.37|2396.87|2398.14|2396.64|2398.5|2397|2398.14|2396.64|0
1641771300000|2022-01-09 23:35:00|2398.15|2396.65|2398.72|2397.22|2398.72|2397.22|2398.15|2396.65|0
1641771310000|2022-01-09 23:35:10|2398.7|2397.2|2398.63|2397.13|2398.72|2397.22|2398.5|2397|0
1641771320000|2022-01-09 23:35:20|2398.64|2397.14|2398.68|2397.18|2398.72|2397.22|2398.63|2397.13|0
1641771330000|2022-01-09 23:35:30|2398.69|2397.19|2398.63|2397.13|2398.72|2397.22|2398.63|2397.13|0
1641771340000|2022-01-09 23:35:40|2398.6|2397.1|2398.5|2397|2398.6|2397.1|2398.45|2396.95|0
1641771350000|2022-01-09 23:35:50|2398.52|2397.02|2398.63|2397.13|2398.72|2397.22|2398.52|2397.02|0
1641771360000|2022-01-09 23:36:00|2398.65|2397.15|2398.86|2397.36|2398.86|2397.36|2398.65|2397.15|0
1641771370000|2022-01-09 23:36:10|2398.84|2397.34|2398.72|2397.22|2398.86|2397.36|2398.72|2397.22|0
1641771380000|2022-01-09 23:36:20|2398.7|2397.2|2398.36|2396.86|2398.7|2397.2|2398.32|2396.82|0
1641771390000|2022-01-09 23:36:30|2398.38|2396.88|2398.14|2396.64|2398.5|2397|2398.14|2396.64|0
1641771400000|2022-01-09 23:36:40|2398.16|2396.66|2397.91|2396.41|2398.27|2396.77|2397.91|2396.41|0
1641771410000|2022-01-09 23:36:50|2397.93|2396.43|2398.36|2396.86|2398.36|2396.86|2397.93|2396.43|0
1641771420000|2022-01-09 23:37:00|2398.35|2396.85|2398.36|2396.86|2398.36|2396.86|2398.27|2396.77|0
1641771430000|2022-01-09 23:37:10|2398.34|2396.84|2398.36|2396.86|2398.36|2396.86|2398.27|2396.77|0
1641771440000|2022-01-09 23:37:20|2398.34|2396.84|2398.32|2396.82|2398.34|2396.84|2398.27|2396.77|0
1641771450000|2022-01-09 23:37:30|2398.33|2396.83|2398.5|2397|2398.63|2397.13|2398.33|2396.83|0
1641771460000|2022-01-09 23:37:40|2398.52|2397.02|2398.63|2397.13|2398.72|2397.22|2398.52|2397.02|0
1641771470000|2022-01-09 23:37:50|2398.64|2397.14|2398.72|2397.22|2398.86|2397.36|2398.64|2397.14|0
1641771480000|2022-01-09 23:38:00|2398.74|2397.24|2398.95|2397.45|2399.08|2397.58|2398.74|2397.24|0
1641771490000|2022-01-09 23:38:10|2398.96|2397.46|2398.86|2397.36|2399.08|2397.58|2398.86|2397.36|0
1641771500000|2022-01-09 23:38:20|2398.84|2397.34|2398.5|2397|2398.84|2397.34|2398.36|2396.86|0
1641771510000|2022-01-09 23:38:30|2398.48|2396.98|2398.27|2396.77|2398.48|2396.98|2398.27|2396.77|0
1641771520000|2022-01-09 23:38:40|2398.25|2396.75|2398|2396.5|2398.25|2396.75|2398|2396.5|0
1641771530000|2022-01-09 23:38:50|2398.02|2396.52|2398.01|2396.51|2398.14|2396.64|2398|2396.5|0
1641771540000|2022-01-09 23:39:00|2398.09|2396.59|2398.14|2396.64|2398.27|2396.77|2398.09|2396.59|0
1641771560000|2022-01-09 23:39:20|2398.16|2396.66|2398.36|2396.86|2398.36|2396.86|2398.16|2396.66|0
1641771570000|2022-01-09 23:39:30|2398.38|2396.88|2398.36|2396.86|2398.5|2397|2398.36|2396.86|0
1641771580000|2022-01-09 23:39:40|2398.38|2396.88|2398.5|2397|2398.5|2397|2398.38|2396.88|0
1641771590000|2022-01-09 23:39:50|2398.52|2397.02|2398.7|2397.2|2398.72|2397.22|2398.52|2397.02|0
1641771600000|2022-01-09 23:40:00|2398.63|2397.13|2398.72|2397.22|2398.86|2397.36|2398.63|2397.13|0
1641771610000|2022-01-09 23:40:10|2398.7|2397.2|2398.36|2396.86|2398.7|2397.2|2398.36|2396.86|0
1641771620000|2022-01-09 23:40:20|2398.38|2396.88|2398.63|2397.13|2398.63|2397.13|2398.38|2396.88|0
1641771630000|2022-01-09 23:40:30|2398.62|2397.12|2398.72|2397.22|2398.72|2397.22|2398.54|2397.04|0
1641771640000|2022-01-09 23:40:40|2398.76|2397.26|2398.95|2397.45|2398.95|2397.45|2398.76|2397.26|0
1641771650000|2022-01-09 23:40:50|2398.93|2397.43|2398.95|2397.45|2398.95|2397.45|2398.86|2397.36|0
1641771660000|2022-01-09 23:41:00|2398.94|2397.44|2398.95|2397.45|2398.95|2397.45|2398.86|2397.36|0
1641771670000|2022-01-09 23:41:10|2398.97|2397.47|2398.95|2397.45|2399.08|2397.58|2398.95|2397.45|0
1641771680000|2022-01-09 23:41:20|2398.93|2397.43|2399.08|2397.58|2399.22|2397.72|2398.86|2397.36|0
1641771690000|2022-01-09 23:41:30|2399.12|2397.62|2399.26|2397.76|2399.44|2397.94|2399.08|2397.58|0
1641771700000|2022-01-09 23:41:40|2399.27|2397.77|2399.31|2397.81|2399.44|2397.94|2399.22|2397.72|0
1641771710000|2022-01-09 23:41:50|2399.29|2397.79|2399.04|2397.54|2399.29|2397.79|2398.95|2397.45|0
1641771720000|2022-01-09 23:42:00|2399.05|2397.55|2399.31|2397.81|2399.31|2397.81|2399.05|2397.55|0
1641771730000|2022-01-09 23:42:10|2399.3|2397.8|2399.31|2397.81|2399.31|2397.81|2399.22|2397.72|0
1641771740000|2022-01-09 23:42:20|2399.32|2397.82|2399.31|2397.81|2399.44|2397.94|2399.31|2397.81|0
1641771750000|2022-01-09 23:42:30|2399.33|2397.83|2399.31|2397.81|2399.44|2397.94|2399.31|2397.81|0
1641771760000|2022-01-09 23:42:40|2399.32|2397.82|2399.31|2397.81|2399.44|2397.94|2399.26|2397.76|0
1641771770000|2022-01-09 23:42:50|2399.33|2397.83|2399.31|2397.81|2399.44|2397.94|2399.31|2397.81|0
1641771780000|2022-01-09 23:43:00|2399.33|2397.83|2399.31|2397.81|2399.44|2397.94|2399.31|2397.81|0
1641771790000|2022-01-09 23:43:10|2399.3|2397.8|2399.22|2397.72|2399.3|2397.8|2399.22|2397.72|0
1641771800000|2022-01-09 23:43:20|2399.23|2397.73|2399.27|2397.77|2399.27|2397.77|2399.23|2397.73|0
1641771810000|2022-01-09 23:43:30|2399.31|2397.81|2399.31|2397.81|2399.31|2397.81|2399.31|2397.81|0
1641771820000|2022-01-09 23:43:40|2399.33|2397.83|2399.44|2397.94|2399.44|2397.94|2399.33|2397.83|0
1641771830000|2022-01-09 23:43:50|2399.43|2397.93|2399.31|2397.81|2399.44|2397.94|2399.31|2397.81|0
1641771840000|2022-01-09 23:44:00|2399.33|2397.83|2399.31|2397.81|2399.44|2397.94|2399.31|2397.81|0
1641771850000|2022-01-09 23:44:10|2399.32|2397.82|2399.31|2397.81|2399.4|2397.9|2399.31|2397.81|0
1641771860000|2022-01-09 23:44:20|2399.32|2397.82|2399.31|2397.81|2399.44|2397.94|2399.31|2397.81|0
1641771880000|2022-01-09 23:44:40|2399.33|2397.83|2399.4|2397.9|2399.44|2397.94|2399.33|2397.83|0
1641771890000|2022-01-09 23:44:50|2399.44|2397.94|2399.44|2397.94|2399.44|2397.94|2399.44|2397.94|0
1641771900000|2022-01-09 23:45:00|2399.46|2397.96|2399.67|2398.17|2399.67|2398.17|2399.46|2397.96|0
1641771920000|2022-01-09 23:45:20|2399.65|2398.15|2399.8|2398.3|2399.8|2398.3|2399.57|2398.07|0
1641771930000|2022-01-09 23:45:30|2399.82|2398.32|2399.93|2398.43|2399.93|2398.43|2399.82|2398.32|0
1641771940000|2022-01-09 23:45:40|2399.94|2398.44|2399.98|2398.48|2400.03|2398.53|2399.94|2398.44|0
1641771950000|2022-01-09 23:45:50|2399.99|2398.49|2399.93|2398.43|2400.03|2398.53|2399.8|2398.3|0
1641771960000|2022-01-09 23:46:00|2399.94|2398.44|2399.57|2398.07|2399.98|2398.48|2399.57|2398.07|0
1641771970000|2022-01-09 23:46:10|2399.59|2398.09|2399.75|2398.25|2399.8|2398.3|2399.59|2398.09|0
1641771980000|2022-01-09 23:46:20|2399.67|2398.17|2399.62|2398.12|2399.67|2398.17|2399.62|2398.12|0
1641771990000|2022-01-09 23:46:30|2399.63|2398.13|2399.31|2397.81|2399.67|2398.17|2399.31|2397.81|0
1641772000000|2022-01-09 23:46:40|2399.33|2397.83|2399.44|2397.94|2399.44|2397.94|2399.33|2397.83|0
1641772020000|2022-01-09 23:47:00|2399.42|2397.92|2399.31|2397.81|2399.44|2397.94|2399.31|2397.81|0
1641772030000|2022-01-09 23:47:10|2399.33|2397.83|2399.8|2398.3|2399.8|2398.3|2399.33|2397.83|0
1641772070000|2022-01-09 23:47:50|2399.79|2398.29|2399.67|2398.17|2399.79|2398.29|2399.67|2398.17|0
1641772080000|2022-01-09 23:48:00|2399.65|2398.15|2399.57|2398.07|2399.65|2398.15|2399.44|2397.94|0
1641772090000|2022-01-09 23:48:10|2399.49|2397.99|2399.44|2397.94|2399.49|2397.99|2399.44|2397.94|0
1641772100000|2022-01-09 23:48:20|2399.46|2397.96|2399.57|2398.07|2399.57|2398.07|2399.46|2397.96|0
1641772110000|2022-01-09 23:48:30|2399.49|2397.99|2399.57|2398.07|2399.57|2398.07|2399.44|2397.94|0
1641772120000|2022-01-09 23:48:40|2399.56|2398.06|2399.4|2397.9|2399.56|2398.06|2399.4|2397.9|0
1641772130000|2022-01-09 23:48:50|2399.44|2397.94|2399.57|2398.07|2399.67|2398.17|2399.44|2397.94|0
1641772140000|2022-01-09 23:49:00|2399.58|2398.08|2399.44|2397.94|2399.67|2398.17|2399.44|2397.94|0
1641772150000|2022-01-09 23:49:10|2399.45|2397.95|2399.4|2397.9|2399.49|2397.99|2399.31|2397.81|0
1641772160000|2022-01-09 23:49:20|2399.44|2397.94|2399.44|2397.94|2399.57|2398.07|2399.44|2397.94|0
1641772170000|2022-01-09 23:49:30|2399.42|2397.92|2399.31|2397.81|2399.42|2397.92|2399.31|2397.81|0
1641772180000|2022-01-09 23:49:40|2399.3|2397.8|2399.29|2397.79|2399.3|2397.8|2399.26|2397.76|0
1641772190000|2022-01-09 23:49:50|2399.44|2397.94|2399.4|2397.9|2399.44|2397.94|2399.4|2397.9|0
1641772200000|2022-01-09 23:50:00|2399.44|2397.94|2399.67|2398.17|2399.67|2398.17|2399.44|2397.94|0
1641772210000|2022-01-09 23:50:10|2399.66|2398.16|2400.03|2398.53|2400.03|2398.53|2399.57|2398.07|0
1641772220000|2022-01-09 23:50:20|2400.05|2398.55|2400.39|2398.89|2400.52|2399.02|2400.05|2398.55|0
1641772230000|2022-01-09 23:50:30|2400.37|2398.87|2400.44|2398.94|2400.52|2399.02|2400.29|2398.79|0
1641772240000|2022-01-09 23:50:40|2400.45|2398.95|2400.52|2399.02|2400.52|2399.02|2400.39|2398.89|0
1641772250000|2022-01-09 23:50:50|2400.54|2399.04|2400.52|2399.02|2400.62|2399.12|2400.52|2399.02|0
1641772260000|2022-01-09 23:51:00|2400.51|2399.01|2400.52|2399.02|2400.52|2399.02|2400.44|2398.94|0
1641772270000|2022-01-09 23:51:10|2400.51|2399.01|2400.4|2398.9|2400.52|2399.02|2400.16|2398.66|0
1641772280000|2022-01-09 23:51:20|2400.42|2398.92|2400.27|2398.77|2400.53|2399.03|2400.27|2398.77|0
1641772290000|2022-01-09 23:51:30|2400.28|2398.78|2400.27|2398.77|2400.4|2398.9|2400.27|2398.77|0
1641772300000|2022-01-09 23:51:40|2400.28|2398.78|2400.27|2398.77|2400.35|2398.85|2400.27|2398.77|0
1641772320000|2022-01-09 23:52:00|2400.26|2398.76|2400.4|2398.9|2400.4|2398.9|2400.17|2398.67|0
1641772330000|2022-01-09 23:52:10|2400.41|2398.91|2400.76|2399.26|2400.76|2399.26|2400.41|2398.91|0
1641772340000|2022-01-09 23:52:20|2400.77|2399.27|2400.76|2399.26|2400.81|2399.31|2400.76|2399.26|0
1641772350000|2022-01-09 23:52:30|2400.74|2399.24|2400.81|2399.31|2400.81|2399.31|2400.63|2399.13|0
1641772360000|2022-01-09 23:52:40|2400.82|2399.32|2400.53|2399.03|2400.86|2399.36|2400.53|2399.03|0
1641772370000|2022-01-09 23:52:50|2400.55|2399.05|2400.63|2399.13|2400.63|2399.13|2400.55|2399.05|0
1641772380000|2022-01-09 23:53:00|2400.65|2399.15|2400.76|2399.26|2400.86|2399.36|2400.65|2399.15|0
1641772390000|2022-01-09 23:53:10|2400.77|2399.27|2400.81|2399.31|2400.86|2399.36|2400.76|2399.26|0
1641772400000|2022-01-09 23:53:20|2400.82|2399.32|2400.77|2399.27|2400.86|2399.36|2400.76|2399.26|0
1641772410000|2022-01-09 23:53:30|2400.81|2399.31|2400.86|2399.36|2400.86|2399.36|2400.81|2399.31|0
1641772420000|2022-01-09 23:53:40|2400.84|2399.34|2400.76|2399.26|2400.86|2399.36|2400.76|2399.26|0
1641772430000|2022-01-09 23:53:50|2400.74|2399.24|2400.63|2399.13|2400.74|2399.24|2400.63|2399.13|0
1641772440000|2022-01-09 23:54:00|2400.65|2399.15|2400.78|2399.28|2400.86|2399.36|2400.65|2399.15|0
1641772450000|2022-01-09 23:54:10|2400.86|2399.36|2401.05|2399.55|2401.05|2399.55|2400.76|2399.26|0
1641772470000|2022-01-09 23:54:30|2401.03|2399.53|2400.95|2399.45|2401.03|2399.53|2400.95|2399.45|0
1641772480000|2022-01-09 23:54:40|2400.97|2399.47|2400.95|2399.45|2401.05|2399.55|2400.95|2399.45|0
1641772490000|2022-01-09 23:54:50|2400.94|2399.44|2400.82|2399.32|2400.94|2399.44|2400.82|2399.32|0
1641772500000|2022-01-09 23:55:00|2400.83|2399.33|2401.05|2399.55|2401.05|2399.55|2400.83|2399.33|0
1641772510000|2022-01-09 23:55:10|2401.03|2399.53|2400.93|2399.43|2401.05|2399.55|2400.93|2399.43|0
1641772520000|2022-01-09 23:55:20|2400.82|2399.32|2400.82|2399.32|2400.82|2399.32|2400.82|2399.32|0
1641772540000|2022-01-09 23:55:40|2400.84|2399.34|2400.82|2399.32|2400.95|2399.45|2400.82|2399.32|0
1641772560000|2022-01-09 23:56:00|2400.83|2399.33|2400.95|2399.45|2400.95|2399.45|2400.82|2399.32|0
1641772570000|2022-01-09 23:56:10|2400.94|2399.44|2400.77|2399.27|2400.94|2399.44|2400.77|2399.27|0
1641772580000|2022-01-09 23:56:20|2400.76|2399.26|2400.59|2399.09|2400.76|2399.26|2400.59|2399.09|0
1641772590000|2022-01-09 23:56:30|2400.58|2399.08|2400.46|2398.96|2400.58|2399.08|2400.46|2398.96|0
1641772600000|2022-01-09 23:56:40|2400.47|2398.97|2400.59|2399.09|2400.59|2399.09|2400.47|2398.97|0
1641772610000|2022-01-09 23:56:50|2400.6|2399.1|2400.59|2399.09|2400.64|2399.14|2400.59|2399.09|0
1641772620000|2022-01-09 23:57:00|2400.61|2399.11|2400.59|2399.09|2400.72|2399.22|2400.59|2399.09|0
1641772630000|2022-01-09 23:57:10|2400.6|2399.1|2400.59|2399.09|2400.64|2399.14|2400.59|2399.09|0
1641772640000|2022-01-09 23:57:20|2400.6|2399.1|2400.82|2399.32|2400.82|2399.32|2400.59|2399.09|0
1641772650000|2022-01-09 23:57:30|2400.81|2399.31|2400.59|2399.09|2400.81|2399.31|2400.59|2399.09|0
1641772660000|2022-01-09 23:57:40|2400.58|2399.08|2400.59|2399.09|2400.59|2399.09|2400.54|2399.04|0
1641772680000|2022-01-09 23:58:00|2400.51|2399.01|2400.51|2399.01|2400.51|2399.01|2400.51|2399.01|0
1641772690000|2022-01-09 23:58:10|2400.1|2398.6|2400.46|2398.96|2400.46|2398.96|2400.1|2398.6|0
1641772720000|2022-01-09 23:58:40|2400.44|2398.94|2400.36|2398.86|2400.44|2398.94|2400.36|2398.86|0
1641772730000|2022-01-09 23:58:50|2400.35|2398.85|2400.23|2398.73|2400.36|2398.86|2400.23|2398.73|0
1641772740000|2022-01-09 23:59:00|2400.25|2398.75|2400.36|2398.86|2400.36|2398.86|2400.25|2398.75|0
1641772750000|2022-01-09 23:59:10|2400.37|2398.87|2400.46|2398.96|2400.46|2398.96|2400.36|2398.86|0
1641772760000|2022-01-09 23:59:20|2400.47|2398.97|2400.46|2398.96|2400.54|2399.04|2400.46|2398.96|0
1641772770000|2022-01-09 23:59:30|2400.44|2398.94|2400.23|2398.73|2400.46|2398.96|2400.23|2398.73|0
1641772780000|2022-01-09 23:59:40|2400.21|2398.71|2400.1|2398.6|2400.21|2398.71|2400.1|2398.6|0
1641772790000|2022-01-09 23:59:50|2400.14|2398.64|2400.23|2398.73|2400.36|2398.86|2400.14|2398.64|0
1641772800000|2022-01-10 00:00:00|2400.25|2398.75|2400.36|2398.86|2400.46|2398.96|2400.25|2398.75|0
1641772810000|2022-01-10 00:00:10|2400.37|2398.87|2400.36|2398.86|2400.46|2398.96|2400.36|2398.86|0
1641772820000|2022-01-10 00:00:20|2400.37|2398.87|2400.46|2398.96|2400.46|2398.96|2400.37|2398.87|0
1641772830000|2022-01-10 00:00:30|2400.45|2398.95|2400.41|2398.91|2400.45|2398.95|2400.36|2398.86|0
1641772840000|2022-01-10 00:00:40|2400.42|2398.92|2399.93|2398.43|2400.54|2399.04|2399.93|2398.43|0
1641772850000|2022-01-10 00:00:50|2399.95|2398.45|2399.93|2398.43|2400.03|2398.53|2399.93|2398.43|0
1641772860000|2022-01-10 00:01:00|2399.95|2398.45|2400.03|2398.53|2400.16|2398.66|2399.95|2398.45|0
1641772870000|2022-01-10 00:01:10|2400.02|2398.52|2400.03|2398.53|2400.03|2398.53|2399.98|2398.48|0
1641772880000|2022-01-10 00:01:20|2400.05|2398.55|2400.34|2398.84|2400.39|2398.89|2400.05|2398.55|0
1641772890000|2022-01-10 00:01:30|2400.35|2398.85|2399.98|2398.48|2400.39|2398.89|2399.93|2398.43|0
1641772900000|2022-01-10 00:01:40|2399.97|2398.47|2400.03|2398.53|2400.03|2398.53|2399.93|2398.43|0
1641772910000|2022-01-10 00:01:50|2400.04|2398.54|2400.03|2398.53|2400.11|2398.61|2400.03|2398.53|0
1641772920000|2022-01-10 00:02:00|2400.01|2398.51|2399.93|2398.43|2400.03|2398.53|2399.93|2398.43|0
1641772940000|2022-01-10 00:02:20|2399.94|2398.44|2400.16|2398.66|2400.16|2398.66|2399.94|2398.44|0
1641772950000|2022-01-10 00:02:30|2400.17|2398.67|2400.39|2398.89|2400.39|2398.89|2400.17|2398.67|0
1641772960000|2022-01-10 00:02:40|2400.38|2398.88|2400.34|2398.84|2400.39|2398.89|2400.29|2398.79|0
1641772970000|2022-01-10 00:02:50|2400.33|2398.83|2400.29|2398.79|2400.33|2398.83|2400.16|2398.66|0
1641772980000|2022-01-10 00:03:00|2400.3|2398.8|2400.39|2398.89|2400.39|2398.89|2400.29|2398.79|0
1641772990000|2022-01-10 00:03:10|2400.41|2398.91|2400.62|2399.12|2400.62|2399.12|2400.41|2398.91|0
1641773000000|2022-01-10 00:03:20|2400.6|2399.1|2400.62|2399.12|2400.62|2399.12|2400.52|2399.02|0
1641773010000|2022-01-10 00:03:30|2400.6|2399.1|2400.7|2399.2|2400.75|2399.25|2400.52|2399.02|0
1641773020000|2022-01-10 00:03:40|2400.69|2399.19|2400.29|2398.79|2400.69|2399.19|2400.29|2398.79|0
1641773030000|2022-01-10 00:03:50|2400.27|2398.77|2399.99|2398.49|2400.27|2398.77|2399.93|2398.43|0
1641773040000|2022-01-10 00:04:00|2400.03|2398.53|2399.67|2398.17|2400.03|2398.53|2399.67|2398.17|0
1641773050000|2022-01-10 00:04:10|2399.69|2398.19|2399.8|2398.3|2399.8|2398.3|2399.69|2398.19|0
1641773060000|2022-01-10 00:04:20|2399.79|2398.29|2399.8|2398.3|2399.8|2398.3|2399.67|2398.17|0
1641773070000|2022-01-10 00:04:30|2399.79|2398.29|2400.16|2398.66|2400.16|2398.66|2399.75|2398.25|0
1641773080000|2022-01-10 00:04:40|2400.17|2398.67|2400.39|2398.89|2400.39|2398.89|2400.17|2398.67|0
1641773090000|2022-01-10 00:04:50|2400.41|2398.91|2400.29|2398.79|2400.52|2399.02|2400.11|2398.61|0
1641773100000|2022-01-10 00:05:00|2400.31|2398.81|2400.62|2399.12|2400.62|2399.12|2400.31|2398.81|0
1641773110000|2022-01-10 00:05:10|2400.64|2399.14|2400.62|2399.12|2400.88|2399.38|2400.62|2399.12|0
1641773120000|2022-01-10 00:05:20|2400.6|2399.1|2400.39|2398.89|2400.6|2399.1|2400.39|2398.89|0
1641773130000|2022-01-10 00:05:30|2400.37|2398.87|2400.16|2398.66|2400.37|2398.87|2400.16|2398.66|0
1641773140000|2022-01-10 00:05:40|2400.14|2398.64|2400.03|2398.53|2400.14|2398.64|2400.03|2398.53|0
1641773160000|2022-01-10 00:06:00|2400.01|2398.51|2399.67|2398.17|2400.01|2398.51|2399.67|2398.17|0
1641773170000|2022-01-10 00:06:10|2399.65|2398.15|2399.44|2397.94|2399.67|2398.17|2399.44|2397.94|0
1641773180000|2022-01-10 00:06:20|2399.42|2397.92|2399.57|2398.07|2399.57|2398.07|2399.31|2397.81|0
1641773190000|2022-01-10 00:06:30|2399.56|2398.06|2399.4|2397.9|2399.56|2398.06|2399.31|2397.81|0
1641773200000|2022-01-10 00:06:40|2399.44|2397.94|2399.57|2398.07|2399.57|2398.07|2399.44|2397.94|0
1641773210000|2022-01-10 00:06:50|2399.59|2398.09|2400.03|2398.53|2400.03|2398.53|2399.59|2398.09|0
1641773220000|2022-01-10 00:07:00|2400.01|2398.51|2399.93|2398.43|2400.01|2398.51|2399.93|2398.43|0
1641773230000|2022-01-10 00:07:10|2399.92|2398.42|2399.67|2398.17|2399.92|2398.42|2399.67|2398.17|0
1641773240000|2022-01-10 00:07:20|2399.68|2398.18|2399.67|2398.17|2399.75|2398.25|2399.67|2398.17|0
1641773250000|2022-01-10 00:07:30|2399.65|2398.15|2399.57|2398.07|2399.65|2398.15|2399.57|2398.07|0
1641773260000|2022-01-10 00:07:40|2399.61|2398.11|2400.03|2398.53|2400.03|2398.53|2399.61|2398.11|0
1641773270000|2022-01-10 00:07:50|2400.01|2398.51|2399.8|2398.3|2400.01|2398.51|2399.8|2398.3|0
1641773280000|2022-01-10 00:08:00|2399.84|2398.34|2400.03|2398.53|2400.03|2398.53|2399.84|2398.34|0
1641773290000|2022-01-10 00:08:10|2399.99|2398.49|2399.93|2398.43|2399.99|2398.49|2399.8|2398.3|0
1641773300000|2022-01-10 00:08:20|2399.95|2398.45|2400.03|2398.53|2400.03|2398.53|2399.95|2398.45|0
1641773310000|2022-01-10 00:08:30|2400.01|2398.51|2400.14|2398.64|2400.14|2398.64|2400.01|2398.51|0
1641773320000|2022-01-10 00:08:40|2400.12|2398.62|2400.14|2398.64|2400.14|2398.64|2400.01|2398.51|0
1641773330000|2022-01-10 00:08:50|2400.12|2398.62|2399.78|2398.28|2400.12|2398.62|2399.78|2398.28|0
1641773340000|2022-01-10 00:09:00|2399.8|2398.3|2399.78|2398.28|2399.91|2398.41|2399.78|2398.28|0
1641773350000|2022-01-10 00:09:10|2399.76|2398.26|2399.91|2398.41|2399.91|2398.41|2399.65|2398.15|0
1641773360000|2022-01-10 00:09:20|2399.88|2398.38|2399.78|2398.28|2399.88|2398.38|2399.65|2398.15|0
1641773370000|2022-01-10 00:09:30|2399.82|2398.32|2400.14|2398.64|2400.14|2398.64|2399.82|2398.32|0
1641773380000|2022-01-10 00:09:40|2400.12|2398.62|2400.14|2398.64|2400.14|2398.64|2400.01|2398.51|0
1641773390000|2022-01-10 00:09:50|2400.12|2398.62|2399.78|2398.28|2400.12|2398.62|2399.78|2398.28|0
1641773400000|2022-01-10 00:10:00|2399.8|2398.3|2400.29|2398.79|2400.32|2398.82|2399.8|2398.3|0
1641773410000|2022-01-10 00:10:10|2400.37|2398.87|2400.73|2399.23|2400.73|2399.23|2400.37|2398.87|0
1641773420000|2022-01-10 00:10:20|2400.71|2399.21|2400.6|2399.1|2400.71|2399.21|2400.6|2399.1|0
1641773430000|2022-01-10 00:10:30|2400.58|2399.08|2400.55|2399.05|2400.6|2399.1|2400.5|2399|0
1641773440000|2022-01-10 00:10:40|2400.56|2399.06|2400.5|2399|2400.6|2399.1|2400.5|2399|0
1641773450000|2022-01-10 00:10:50|2400.48|2398.98|2400.6|2399.1|2400.6|2399.1|2400.27|2398.77|0
1641773460000|2022-01-10 00:11:00|2400.58|2399.08|2400.37|2398.87|2400.58|2399.08|2400.37|2398.87|0
1641773480000|2022-01-10 00:11:20|2400.35|2398.85|2400.14|2398.64|2400.35|2398.85|2400.14|2398.64|0
1641773490000|2022-01-10 00:11:30|2400.12|2398.62|2399.92|2398.42|2400.12|2398.62|2399.78|2398.28|0
1641773500000|2022-01-10 00:11:40|2399.96|2398.46|2400.01|2398.51|2400.01|2398.51|2399.91|2398.41|0
1641773510000|2022-01-10 00:11:50|2400.03|2398.53|2400.14|2398.64|2400.14|2398.64|2400.03|2398.53|0
1641773520000|2022-01-10 00:12:00|2400.12|2398.62|2400.01|2398.51|2400.14|2398.64|2400.01|2398.51|0
1641773530000|2022-01-10 00:12:10|2399.99|2398.49|2399.55|2398.05|2399.99|2398.49|2399.55|2398.05|0
1641773540000|2022-01-10 00:12:20|2399.56|2398.06|2399.91|2398.41|2399.91|2398.41|2399.56|2398.06|0
1641773550000|2022-01-10 00:12:30|2399.93|2398.43|2399.91|2398.41|2400.01|2398.51|2399.91|2398.41|0
1641773560000|2022-01-10 00:12:40|2399.9|2398.4|2399.78|2398.28|2399.9|2398.4|2399.78|2398.28|0
1641773570000|2022-01-10 00:12:50|2399.8|2398.3|2399.78|2398.28|2399.91|2398.41|2399.78|2398.28|0
1641773580000|2022-01-10 00:13:00|2399.8|2398.3|2400.37|2398.87|2400.37|2398.87|2399.8|2398.3|0
1641773590000|2022-01-10 00:13:10|2400.35|2398.85|2400.37|2398.87|2400.37|2398.87|2400.27|2398.77|0
1641773600000|2022-01-10 00:13:20|2400.35|2398.85|2400.27|2398.77|2400.35|2398.85|2400.27|2398.77|0
1641773610000|2022-01-10 00:13:30|2400.29|2398.79|2400.14|2398.64|2400.37|2398.87|2400.14|2398.64|0
1641773620000|2022-01-10 00:13:40|2400.12|2398.62|2400.01|2398.51|2400.12|2398.62|2400.01|2398.51|0
1641773640000|2022-01-10 00:14:00|2399.99|2398.49|2399.91|2398.41|2399.99|2398.49|2399.91|2398.41|0
1641773650000|2022-01-10 00:14:10|2399.9|2398.4|2399.73|2398.23|2399.9|2398.4|2399.73|2398.23|0
1641773660000|2022-01-10 00:14:20|2399.74|2398.24|2399.78|2398.28|2399.91|2398.41|2399.74|2398.24|0
1641773670000|2022-01-10 00:14:30|2399.8|2398.3|2399.91|2398.41|2399.91|2398.41|2399.65|2398.15|0
1641773680000|2022-01-10 00:14:40|2399.94|2398.44|2400.14|2398.64|2400.14|2398.64|2399.94|2398.44|0
1641773690000|2022-01-10 00:14:50|2400.12|2398.62|2399.96|2398.46|2400.12|2398.62|2399.96|2398.46|0
1641773700000|2022-01-10 00:15:00|2399.95|2398.45|2399.78|2398.28|2399.95|2398.45|2399.67|2398.17|0
1641773710000|2022-01-10 00:15:10|2399.41|2397.91|2399.1|2397.6|2399.41|2397.91|2398.61|2397.11|0
1641773720000|2022-01-10 00:15:20|2399.12|2397.62|2398.84|2397.34|2399.67|2398.17|2398.8|2397.3|0
1641773730000|2022-01-10 00:15:30|2398.82|2397.32|2399.73|2398.23|2399.73|2398.23|2398.82|2397.32|0
1641773740000|2022-01-10 00:15:40|2399.74|2398.24|2399.7|2398.2|2400.05|2398.55|2399.7|2398.2|0
1641773750000|2022-01-10 00:15:50|2399.61|2398.11|2399.2|2397.7|2399.72|2398.22|2399.19|2397.69|0
1641773760000|2022-01-10 00:16:00|2399.28|2397.78|2399.65|2398.15|2399.8|2398.3|2399.27|2397.77|0
1641773770000|2022-01-10 00:16:10|2399.35|2397.85|2399.53|2398.03|2399.76|2398.26|2399.18|2397.68|0
1641773780000|2022-01-10 00:16:20|2399.52|2398.02|2399.5|2398|2399.74|2398.24|2398.95|2397.45|0
1641773790000|2022-01-10 00:16:30|2399.47|2397.97|2399.72|2398.22|2399.94|2398.44|2399.27|2397.77|0
1641773800000|2022-01-10 00:16:40|2399.71|2398.21|2399.15|2397.65|2399.82|2398.32|2399.15|2397.65|0
1641773810000|2022-01-10 00:16:50|2399.16|2397.66|2399.15|2397.65|2399.37|2397.87|2399.14|2397.64|0
1641773820000|2022-01-10 00:17:00|2399.17|2397.67|2399.53|2398.03|2399.76|2398.26|2399.17|2397.67|0
1641773830000|2022-01-10 00:17:10|2399.54|2398.04|2399.77|2398.27|2399.77|2398.27|2399.53|2398.03|0
1641773840000|2022-01-10 00:17:20|2399.84|2398.34|2400.21|2398.71|2400.21|2398.71|2399.84|2398.34|0
1641773850000|2022-01-10 00:17:30|2400.28|2398.78|2400.63|2399.13|2400.64|2399.14|2400.28|2398.78|0
1641773860000|2022-01-10 00:17:40|2400.7|2399.2|2400.64|2399.14|2400.86|2399.36|2400.63|2399.13|0
1641773870000|2022-01-10 00:17:50|2400.61|2399.11|2400.52|2399.02|2400.64|2399.14|2400.42|2398.92|0
1641773880000|2022-01-10 00:18:00|2400.51|2399.01|2400.74|2399.24|2400.74|2399.24|2400.42|2398.92|0
1641773890000|2022-01-10 00:18:10|2400.7|2399.2|2400.62|2399.12|2400.84|2399.34|2400.39|2398.89|0
1641773900000|2022-01-10 00:18:20|2400.61|2399.11|2400.61|2399.11|2400.62|2399.12|2400.48|2398.98|0
1641773910000|2022-01-10 00:18:30|2400.62|2399.12|2400.62|2399.12|2400.62|2399.12|2400.62|2399.12|0
1641773920000|2022-01-10 00:18:40|2400.63|2399.13|2400.38|2398.88|2400.85|2399.35|2400.38|2398.88|0
1641773930000|2022-01-10 00:18:50|2400.37|2398.87|2400.1|2398.6|2400.37|2398.87|2399.78|2398.28|0
1641773940000|2022-01-10 00:19:00|2400.11|2398.61|2400.53|2399.03|2400.56|2399.06|2400.11|2398.61|0
1641773950000|2022-01-10 00:19:10|2400.52|2399.02|2400.53|2399.03|2400.76|2399.26|2400.29|2398.79|0
1641773960000|2022-01-10 00:19:20|2400.55|2399.05|2401.21|2399.71|2401.21|2399.71|2400.55|2399.05|0
1641773970000|2022-01-10 00:19:30|2401.2|2399.7|2400.98|2399.48|2401.21|2399.71|2400.98|2399.48|0
1641773980000|2022-01-10 00:19:40|2401.05|2399.55|2400.42|2398.92|2401.21|2399.71|2400.42|2398.92|0
1641773990000|2022-01-10 00:19:50|2400.39|2398.89|2400.6|2399.1|2400.6|2399.1|2400.33|2398.83|0
1641774000000|2022-01-10 00:20:00|2400.74|2399.24|2401.13|2399.63|2401.67|2400.17|2400.74|2399.24|0
1641774010000|2022-01-10 00:20:10|2401.09|2399.59|2401.14|2399.64|2401.36|2399.86|2401.04|2399.54|0
1641774020000|2022-01-10 00:20:20|2401.25|2399.75|2401.5|2400|2401.5|2400|2401.14|2399.64|0
1641774030000|2022-01-10 00:20:30|2401.49|2399.99|2401.93|2400.43|2401.93|2400.43|2401.49|2399.99|0
1641774040000|2022-01-10 00:20:40|2401.89|2400.39|2401.73|2400.23|2401.94|2400.44|2401.73|2400.23|0
1641774050000|2022-01-10 00:20:50|2401.76|2400.26|2401.96|2400.46|2401.97|2400.47|2401.76|2400.26|0
1641774060000|2022-01-10 00:21:00|2401.97|2400.47|2401.65|2400.15|2401.97|2400.47|2401.65|2400.15|0
1641774070000|2022-01-10 00:21:10|2401.64|2400.14|2401.42|2399.92|2401.65|2400.15|2401.42|2399.92|0
1641774080000|2022-01-10 00:21:20|2401.46|2399.96|2401.33|2399.83|2401.56|2400.06|2401.33|2399.83|0
1641774090000|2022-01-10 00:21:30|2401.29|2399.79|2401.65|2400.15|2401.78|2400.28|2401.21|2399.71|0
1641774100000|2022-01-10 00:21:40|2401.77|2400.27|2401.87|2400.37|2401.98|2400.48|2401.65|2400.15|0
1641774110000|2022-01-10 00:21:50|2401.91|2400.41|2402.01|2400.51|2402.01|2400.51|2401.91|2400.41|0
1641774120000|2022-01-10 00:22:00|2401.97|2400.47|2402.28|2400.78|2402.28|2400.78|2401.89|2400.39|0
1641774130000|2022-01-10 00:22:10|2402.29|2400.79|2402.28|2400.78|2402.29|2400.79|2402.28|2400.78|0
1641774140000|2022-01-10 00:22:20|2402.29|2400.79|2402.51|2401.01|2402.52|2401.02|2402.29|2400.79|0
1641774150000|2022-01-10 00:22:30|2402.5|2401|2402.29|2400.79|2402.5|2401|2402.28|2400.78|0
1641774160000|2022-01-10 00:22:40|2402.28|2400.78|2402.53|2401.03|2402.54|2401.04|2402.28|2400.78|0
1641774170000|2022-01-10 00:22:50|2402.52|2401.02|2402.29|2400.79|2402.52|2401.02|2402.29|2400.79|0
1641774180000|2022-01-10 00:23:00|2402.31|2400.81|2402.29|2400.79|2402.4|2400.9|2402.29|2400.79|0
1641774190000|2022-01-10 00:23:10|2402.28|2400.78|2402.28|2400.78|2402.28|2400.78|2402.28|2400.78|0
1641774200000|2022-01-10 00:23:20|2402.26|2400.76|2402.25|2400.75|2402.26|2400.76|2402.25|2400.75|0
1641774210000|2022-01-10 00:23:30|2402.26|2400.76|2402.5|2401|2402.5|2401|2402.26|2400.76|0
1641774220000|2022-01-10 00:23:40|2402.51|2401.01|2402.5|2401|2402.73|2401.23|2402.5|2401|0
1641774230000|2022-01-10 00:23:50|2402.52|2401.02|2402.5|2401|2402.52|2401.02|2402.5|2401|0
1641774240000|2022-01-10 00:24:00|2402.51|2401.01|2403.05|2401.55|2403.05|2401.55|2402.5|2401|0
1641774250000|2022-01-10 00:24:10|2403.01|2401.51|2403.2|2401.7|2403.41|2401.91|2402.96|2401.46|0
1641774260000|2022-01-10 00:24:20|2403.21|2401.71|2403.42|2401.92|2403.42|2401.92|2403.2|2401.7|0
1641774270000|2022-01-10 00:24:30|2403.41|2401.91|2403.66|2402.16|2403.66|2402.16|2403.41|2401.91|0
1641774280000|2022-01-10 00:24:40|2403.68|2402.18|2403.44|2401.94|2403.68|2402.18|2403.42|2401.92|0
1641774290000|2022-01-10 00:24:50|2403.4|2401.9|2403.24|2401.74|2403.44|2401.94|2403.22|2401.72|0
1641774300000|2022-01-10 00:25:00|2403.22|2401.72|2403.42|2401.92|2403.44|2401.94|2403.21|2401.71|0
1641774310000|2022-01-10 00:25:10|2403.39|2401.89|2403.2|2401.7|2403.39|2401.89|2403.2|2401.7|0
1641774320000|2022-01-10 00:25:20|2403.19|2401.69|2403.18|2401.68|2403.19|2401.69|2403.18|2401.68|0
1641774330000|2022-01-10 00:25:30|2403.2|2401.7|2403.06|2401.56|2403.2|2401.7|2403.06|2401.56|0
1641774340000|2022-01-10 00:25:40|2403.03|2401.53|2402.82|2401.32|2403.03|2401.53|2402.81|2401.31|0
1641774350000|2022-01-10 00:25:50|2402.79|2401.29|2402.74|2401.24|2402.79|2401.29|2402.73|2401.23|0
1641774360000|2022-01-10 00:26:00|2402.73|2401.23|2402.73|2401.23|2402.73|2401.23|2402.71|2401.21|0
1641774370000|2022-01-10 00:26:10|2402.74|2401.24|2402.73|2401.23|2402.74|2401.24|2402.73|2401.23|0
1641774380000|2022-01-10 00:26:20|2402.71|2401.21|2402.5|2401|2402.73|2401.23|2402.5|2401|0
1641774390000|2022-01-10 00:26:30|2402.51|2401.01|2402.73|2401.23|2402.73|2401.23|2402.5|2401|0
1641774400000|2022-01-10 00:26:40|2402.74|2401.24|2402.61|2401.11|2402.74|2401.24|2402.61|2401.11|0
1641774410000|2022-01-10 00:26:50|2402.62|2401.12|2402.62|2401.12|2402.62|2401.12|2402.62|2401.12|0
1641774420000|2022-01-10 00:27:00|2402.63|2401.13|2402.77|2401.27|2402.77|2401.27|2402.63|2401.13|0
1641774430000|2022-01-10 00:27:10|2402.73|2401.23|2402.76|2401.26|2402.76|2401.26|2402.62|2401.12|0
1641774440000|2022-01-10 00:27:20|2402.72|2401.22|2402.76|2401.26|2402.77|2401.27|2402.64|2401.14|0
1641774450000|2022-01-10 00:27:30|2402.77|2401.27|2402.76|2401.26|2402.8|2401.3|2402.76|2401.26|0
1641774460000|2022-01-10 00:27:40|2402.64|2401.14|2402.61|2401.11|2402.64|2401.14|2402.61|2401.11|0
1641774470000|2022-01-10 00:27:50|2402.57|2401.07|2402.5|2401|2402.57|2401.07|2402.5|2401|0
1641774480000|2022-01-10 00:28:00|2402.49|2400.99|2402.73|2401.23|2402.74|2401.24|2402.49|2400.99|0
1641774490000|2022-01-10 00:28:10|2402.69|2401.19|2402.94|2401.44|2402.94|2401.44|2402.59|2401.09|0
1641774500000|2022-01-10 00:28:20|2402.95|2401.45|2403.24|2401.74|2403.38|2401.88|2402.95|2401.45|0
1641774510000|2022-01-10 00:28:30|2403.25|2401.75|2403.46|2401.96|2403.59|2402.09|2403.25|2401.75|0
1641774520000|2022-01-10 00:28:40|2403.42|2401.92|2403.36|2401.86|2403.42|2401.92|2403.36|2401.86|0
1641774540000|2022-01-10 00:29:00|2403.29|2401.79|2402.73|2401.23|2403.29|2401.79|2402.73|2401.23|0
1641774560000|2022-01-10 00:29:20|2402.74|2401.24|2402.74|2401.24|2402.74|2401.24|2402.74|2401.24|0
1641774590000|2022-01-10 00:29:50|2402.73|2401.23|2402.73|2401.23|2402.73|2401.23|2402.73|2401.23|0
1641774600000|2022-01-10 00:30:00|2402.72|2401.22|2402.71|2401.21|2402.73|2401.23|2402.71|2401.21|0
1641774620000|2022-01-10 00:30:20|2402.73|2401.23|2402.73|2401.23|2402.73|2401.23|2402.71|2401.21|0
1641774630000|2022-01-10 00:30:30|2402.72|2401.22|2402.73|2401.23|2402.73|2401.23|2402.71|2401.21|0
1641774640000|2022-01-10 00:30:40|2402.8|2401.3|2403.18|2401.68|2403.18|2401.68|2402.8|2401.3|0
1641774650000|2022-01-10 00:30:50|2403.19|2401.69|2403.17|2401.67|2403.2|2401.7|2403.17|2401.67|0
1641774660000|2022-01-10 00:31:00|2403.18|2401.68|2403.51|2402.01|2403.65|2402.15|2403.18|2401.68|0
1641774670000|2022-01-10 00:31:10|2403.5|2402|2403.65|2402.15|2403.65|2402.15|2403.5|2402|0
1641774680000|2022-01-10 00:31:20|2403.68|2402.18|2403.89|2402.39|2403.99|2402.49|2403.68|2402.18|0
1641774690000|2022-01-10 00:31:30|2403.88|2402.38|2403.75|2402.25|2403.89|2402.39|2403.75|2402.25|0
1641774700000|2022-01-10 00:31:40|2403.79|2402.29|2403.9|2402.4|2403.9|2402.4|2403.75|2402.25|0
1641774710000|2022-01-10 00:31:50|2403.89|2402.39|2403.92|2402.42|2403.93|2402.43|2403.89|2402.39|0
1641774720000|2022-01-10 00:32:00|2403.99|2402.49|2404.1|2402.6|2404.34|2402.84|2403.89|2402.39|0
1641774730000|2022-01-10 00:32:10|2404.06|2402.56|2404.1|2402.6|2404.31|2402.81|2403.97|2402.47|0
1641774740000|2022-01-10 00:32:20|2404.13|2402.63|2404.55|2403.05|2404.55|2403.05|2404.09|2402.59|0
1641774750000|2022-01-10 00:32:30|2404.52|2403.02|2404.42|2402.92|2404.55|2403.05|2404.33|2402.83|0
1641774760000|2022-01-10 00:32:40|2404.43|2402.93|2404.64|2403.14|2404.65|2403.15|2404.43|2402.93|0
1641774770000|2022-01-10 00:32:50|2404.65|2403.15|2404.56|2403.06|2404.78|2403.28|2404.56|2403.06|0
1641774780000|2022-01-10 00:33:00|2404.55|2403.05|2405.12|2403.62|2405.12|2403.62|2404.55|2403.05|0
1641774790000|2022-01-10 00:33:10|2405.16|2403.66|2405.12|2403.62|2405.47|2403.97|2405.12|2403.62|0
1641774800000|2022-01-10 00:33:20|2405.14|2403.64|2405.25|2403.75|2405.47|2403.97|2405.03|2403.53|0
1641774810000|2022-01-10 00:33:30|2405.22|2403.72|2405.25|2403.75|2405.47|2403.97|2405.03|2403.53|0
1641774820000|2022-01-10 00:33:40|2405.32|2403.82|2405.36|2403.86|2405.5|2404|2405.27|2403.77|0
1641774830000|2022-01-10 00:33:50|2405.33|2403.83|2405.13|2403.63|2405.33|2403.83|2405.12|2403.62|0
1641774840000|2022-01-10 00:34:00|2405.12|2403.62|2404.8|2403.3|2405.12|2403.62|2404.79|2403.29|0
1641774850000|2022-01-10 00:34:10|2404.81|2403.31|2404.8|2403.3|2404.81|2403.31|2404.8|2403.3|0
1641774860000|2022-01-10 00:34:20|2404.79|2403.29|2404.58|2403.08|2404.8|2403.3|2404.58|2403.08|0
1641774870000|2022-01-10 00:34:30|2404.59|2403.09|2404.58|2403.08|2404.59|2403.09|2404.58|2403.08|0
1641774880000|2022-01-10 00:34:40|2404.59|2403.09|2404.59|2403.09|2404.59|2403.09|2404.58|2403.08|0
1641774890000|2022-01-10 00:34:50|2404.58|2403.08|2404.58|2403.08|2404.58|2403.08|2404.58|2403.08|0
1641774900000|2022-01-10 00:35:00|2404.56|2403.06|2404.88|2403.38|2405|2403.5|2404.56|2403.06|0
1641774910000|2022-01-10 00:35:10|2404.87|2403.37|2404.77|2403.27|2405.09|2403.59|2404.77|2403.27|0
1641774920000|2022-01-10 00:35:20|2404.74|2403.24|2404.67|2403.17|2404.77|2403.27|2404.65|2403.15|0
1641774930000|2022-01-10 00:35:30|2404.7|2403.2|2404.82|2403.32|2404.82|2403.32|2404.7|2403.2|0
1641774960000|2022-01-10 00:36:00|2404.81|2403.31|2404.65|2403.15|2404.86|2403.36|2404.59|2403.09|0
1641774970000|2022-01-10 00:36:10|2404.64|2403.14|2404.64|2403.14|2404.64|2403.14|2404.64|2403.14|0
1641774980000|2022-01-10 00:36:20|2404.56|2403.06|2404.42|2402.92|2404.56|2403.06|2404.41|2402.91|0
1641774990000|2022-01-10 00:36:30|2404.49|2402.99|2404.64|2403.14|2404.65|2403.15|2404.49|2402.99|0
1641775010000|2022-01-10 00:36:50|2404.56|2403.06|2404.41|2402.91|2404.56|2403.06|2404.41|2402.91|0
1641775020000|2022-01-10 00:37:00|2404.42|2402.92|2404.88|2403.38|2404.88|2403.38|2404.42|2402.92|0
1641775030000|2022-01-10 00:37:10|2404.87|2403.37|2404.63|2403.13|2404.87|2403.37|2404.63|2403.13|0
1641775040000|2022-01-10 00:37:20|2404.62|2403.12|2404.62|2403.12|2404.62|2403.12|2404.49|2402.99|0
1641775050000|2022-01-10 00:37:30|2404.71|2403.21|2404.86|2403.36|2404.86|2403.36|2404.71|2403.21|0
1641775060000|2022-01-10 00:37:40|2404.85|2403.35|2404.73|2403.23|2404.85|2403.35|2404.73|2403.23|0
1641775070000|2022-01-10 00:37:50|2404.71|2403.21|2404.85|2403.35|2404.85|2403.35|2404.71|2403.21|0
1641775080000|2022-01-10 00:38:00|2404.88|2403.38|2405.07|2403.57|2405.07|2403.57|2404.88|2403.38|0
1641775090000|2022-01-10 00:38:10|2405.06|2403.56|2404.85|2403.35|2405.07|2403.57|2404.85|2403.35|0
1641775100000|2022-01-10 00:38:20|2404.83|2403.33|2404.85|2403.35|2404.85|2403.35|2404.83|2403.33|0
1641775110000|2022-01-10 00:38:30|2404.84|2403.34|2404.85|2403.35|2404.85|2403.35|2404.71|2403.21|0
1641775120000|2022-01-10 00:38:40|2404.83|2403.33|2404.83|2403.33|2404.85|2403.35|2404.83|2403.33|0
1641775130000|2022-01-10 00:38:50|2404.62|2403.12|2404.42|2402.92|2404.62|2403.12|2404.41|2402.91|0
1641775140000|2022-01-10 00:39:00|2404.41|2402.91|2404.41|2402.91|2404.42|2402.92|2404.41|2402.91|0
1641775150000|2022-01-10 00:39:10|2404.39|2402.89|2404.29|2402.79|2404.39|2402.89|2404.18|2402.68|0
1641775160000|2022-01-10 00:39:20|2404.3|2402.8|2405.01|2403.51|2405.01|2403.51|2404.3|2402.8|0
1641775170000|2022-01-10 00:39:30|2405|2403.5|2404.98|2403.48|2405|2403.5|2404.89|2403.39|0
1641775180000|2022-01-10 00:39:40|2404.99|2403.49|2404.76|2403.26|2404.99|2403.49|2404.76|2403.26|0
1641775190000|2022-01-10 00:39:50|2404.77|2403.27|2404.66|2403.16|2404.77|2403.27|2404.53|2403.03|0
1641775200000|2022-01-10 00:40:00|2404.67|2403.17|2404.78|2403.28|2404.78|2403.28|2404.67|2403.17|0
1641775210000|2022-01-10 00:40:10|2404.75|2403.25|2405.21|2403.71|2405.21|2403.71|2404.67|2403.17|0
1641775220000|2022-01-10 00:40:20|2405.22|2403.72|2405.55|2404.05|2405.57|2404.07|2405.22|2403.72|0
1641775230000|2022-01-10 00:40:30|2405.53|2404.03|2405.62|2404.12|2405.65|2404.15|2405.53|2404.03|0
1641775240000|2022-01-10 00:40:40|2405.6|2404.1|2405.29|2403.79|2405.6|2404.1|2405.28|2403.78|0
1641775250000|2022-01-10 00:40:50|2405.3|2403.8|2405.08|2403.58|2405.39|2403.89|2405.08|2403.58|0
1641775260000|2022-01-10 00:41:00|2405.09|2403.59|2405.09|2403.59|2405.09|2403.59|2405.09|2403.59|0
1641775270000|2022-01-10 00:41:10|2405.05|2403.55|2404.95|2403.45|2405.05|2403.55|2404.95|2403.45|0
1641775280000|2022-01-10 00:41:20|2404.92|2403.42|2404.62|2403.12|2404.92|2403.42|2404.62|2403.12|0
1641775290000|2022-01-10 00:41:30|2404.64|2403.14|2404.64|2403.14|2404.64|2403.14|2404.63|2403.13|0
1641775300000|2022-01-10 00:41:40|2404.62|2403.12|2404.62|2403.12|2404.64|2403.14|2404.62|2403.12|0
1641775310000|2022-01-10 00:41:50|2404.61|2403.11|2404.62|2403.12|2404.64|2403.14|2404.61|2403.11|0
1641775320000|2022-01-10 00:42:00|2404.64|2403.14|2405.07|2403.57|2405.16|2403.66|2404.63|2403.13|0
1641775330000|2022-01-10 00:42:10|2405.06|2403.56|2405.15|2403.65|2405.16|2403.66|2405.06|2403.56|0
1641775340000|2022-01-10 00:42:20|2405.11|2403.61|2405.04|2403.54|2405.11|2403.61|2405.03|2403.53|0
1641775350000|2022-01-10 00:42:30|2405.03|2403.53|2405.04|2403.54|2405.04|2403.54|2405.03|2403.53|0
1641775370000|2022-01-10 00:42:50|2405.03|2403.53|2405.03|2403.53|2405.04|2403.54|2405.03|2403.53|0
1641775380000|2022-01-10 00:43:00|2405.04|2403.54|2405.03|2403.53|2405.04|2403.54|2405.03|2403.53|0
1641775390000|2022-01-10 00:43:10|2405.02|2403.52|2405.03|2403.53|2405.03|2403.53|2405.01|2403.51|0
1641775400000|2022-01-10 00:43:20|2404.96|2403.46|2404.56|2403.06|2404.96|2403.46|2404.41|2402.91|0
1641775410000|2022-01-10 00:43:30|2404.55|2403.05|2404.34|2402.84|2404.55|2403.05|2404.34|2402.84|0
1641775420000|2022-01-10 00:43:40|2404.33|2402.83|2404.11|2402.61|2404.34|2402.84|2404.11|2402.61|0
1641775430000|2022-01-10 00:43:50|2404.1|2402.6|2403.87|2402.37|2404.1|2402.6|2403.87|2402.37|0
1641775440000|2022-01-10 00:44:00|2403.88|2402.38|2404.01|2402.51|2404.13|2402.63|2403.88|2402.38|0
1641775450000|2022-01-10 00:44:10|2403.99|2402.49|2403.99|2402.49|2404|2402.5|2403.99|2402.49|0
1641775460000|2022-01-10 00:44:20|2403.98|2402.48|2403.88|2402.38|2403.98|2402.48|2403.88|2402.38|0
1641775480000|2022-01-10 00:44:40|2403.92|2402.42|2404.26|2402.76|2404.26|2402.76|2403.92|2402.42|0
1641775490000|2022-01-10 00:44:50|2404.3|2402.8|2404.38|2402.88|2404.49|2402.99|2404.3|2402.8|0
1641775500000|2022-01-10 00:45:00|2404.39|2402.89|2404.61|2403.11|2404.61|2403.11|2404.39|2402.89|0
1641775510000|2022-01-10 00:45:10|2404.64|2403.14|2404.47|2402.97|2404.7|2403.2|2404.47|2402.97|0
1641775520000|2022-01-10 00:45:20|2404.44|2402.94|2404.37|2402.87|2404.44|2402.94|2404.37|2402.87|0
1641775530000|2022-01-10 00:45:30|2404.36|2402.86|2404.23|2402.73|2404.36|2402.86|2404.23|2402.73|0
1641775540000|2022-01-10 00:45:40|2404.2|2402.7|2404.13|2402.63|2404.2|2402.7|2404.13|2402.63|0
1641775550000|2022-01-10 00:45:50|2404.14|2402.64|2404.35|2402.85|2404.35|2402.85|2404.14|2402.64|0
1641775560000|2022-01-10 00:46:00|2404.34|2402.84|2404.34|2402.84|2404.34|2402.84|2404.34|2402.84|0
1641775570000|2022-01-10 00:46:10|2404.27|2402.77|2404.22|2402.72|2404.27|2402.77|2404.13|2402.63|0
1641775580000|2022-01-10 00:46:20|2404.18|2402.68|2404.13|2402.63|2404.22|2402.72|2404.12|2402.62|0
1641775590000|2022-01-10 00:46:30|2404.11|2402.61|2403.88|2402.38|2404.12|2402.62|2403.88|2402.38|0
1641775600000|2022-01-10 00:46:40|2403.98|2402.48|2403.98|2402.48|2403.99|2402.49|2403.98|2402.48|0
1641775610000|2022-01-10 00:46:50|2403.99|2402.49|2403.99|2402.49|2404.13|2402.63|2403.99|2402.49|0
1641775630000|2022-01-10 00:47:10|2404.11|2402.61|2403.91|2402.41|2404.13|2402.63|2403.91|2402.41|0
1641775640000|2022-01-10 00:47:20|2403.9|2402.4|2403.91|2402.41|2403.91|2402.41|2403.9|2402.4|0
1641775650000|2022-01-10 00:47:30|2403.9|2402.4|2403.91|2402.41|2403.91|2402.41|2403.9|2402.4|0
1641775660000|2022-01-10 00:47:40|2403.9|2402.4|2403.91|2402.41|2403.91|2402.41|2403.9|2402.4|0
1641775670000|2022-01-10 00:47:50|2403.93|2402.43|2404.15|2402.65|2404.15|2402.65|2403.93|2402.43|0
1641775680000|2022-01-10 00:48:00|2404.12|2402.62|2404.17|2402.67|2404.17|2402.67|2404.03|2402.53|0
1641775690000|2022-01-10 00:48:10|2404.18|2402.68|2404.41|2402.91|2404.41|2402.91|2404.18|2402.68|0
1641775700000|2022-01-10 00:48:20|2404.29|2402.79|2404.41|2402.91|2404.41|2402.91|2404.29|2402.79|0
1641775710000|2022-01-10 00:48:30|2404.37|2402.87|2404.29|2402.79|2404.37|2402.87|2404.27|2402.77|0
1641775720000|2022-01-10 00:48:40|2404.3|2402.8|2404.3|2402.8|2404.3|2402.8|2404.3|2402.8|0
1641775730000|2022-01-10 00:48:50|2404.34|2402.84|2404.44|2402.94|2404.44|2402.94|2404.34|2402.84|0
1641775740000|2022-01-10 00:49:00|2404.42|2402.92|2404.44|2402.94|2404.44|2402.94|2404.42|2402.92|0
1641775750000|2022-01-10 00:49:10|2404.43|2402.93|2404.42|2402.92|2404.43|2402.93|2404.42|2402.92|0
1641775770000|2022-01-10 00:49:30|2404.44|2402.94|2404.44|2402.94|2404.45|2402.95|2404.44|2402.94|0
1641775780000|2022-01-10 00:49:40|2404.45|2402.95|2404.27|2402.77|2404.66|2403.16|2404.27|2402.77|0
1641775790000|2022-01-10 00:49:50|2404.28|2402.78|2404.52|2403.02|2404.52|2403.02|2404.27|2402.77|0
1641775800000|2022-01-10 00:50:00|2404.48|2402.98|2404.43|2402.93|2404.48|2402.98|2404.42|2402.92|0
1641775810000|2022-01-10 00:50:10|2404.44|2402.94|2404.43|2402.93|2404.44|2402.94|2404.43|2402.93|0
1641775820000|2022-01-10 00:50:20|2404.42|2402.92|2404.27|2402.77|2404.42|2402.92|2404.27|2402.77|0
1641775830000|2022-01-10 00:50:30|2404.24|2402.74|2404.17|2402.67|2404.24|2402.74|2404.17|2402.67|0
1641775840000|2022-01-10 00:50:40|2404.16|2402.66|2404.17|2402.67|2404.17|2402.67|2404.15|2402.65|0
1641775850000|2022-01-10 00:50:50|2404.16|2402.66|2404.16|2402.66|2404.17|2402.67|2404.16|2402.66|0
1641775860000|2022-01-10 00:51:00|2404.15|2402.65|2403.94|2402.44|2404.15|2402.65|2403.94|2402.44|0
1641775870000|2022-01-10 00:51:10|2403.93|2402.43|2403.93|2402.43|2403.93|2402.43|2403.79|2402.29|0
1641775880000|2022-01-10 00:51:20|2403.89|2402.39|2403.69|2402.19|2403.89|2402.39|2403.69|2402.19|0
1641775890000|2022-01-10 00:51:30|2403.7|2402.2|2403.7|2402.2|2403.72|2402.22|2403.69|2402.19|0
1641775910000|2022-01-10 00:51:50|2403.69|2402.19|2403.48|2401.98|2403.69|2402.19|2403.48|2401.98|0
1641775920000|2022-01-10 00:52:00|2403.49|2401.99|2403.25|2401.75|2403.49|2401.99|2403.25|2401.75|0
1641775930000|2022-01-10 00:52:10|2403.22|2401.72|2403.13|2401.63|2403.22|2401.72|2403.13|2401.63|0
1641775940000|2022-01-10 00:52:20|2403.1|2401.6|2402.82|2401.32|2403.1|2401.6|2402.81|2401.31|0
1641775950000|2022-01-10 00:52:30|2402.83|2401.33|2402.83|2401.33|2402.83|2401.33|2402.83|2401.33|0
1641775960000|2022-01-10 00:52:40|2402.84|2401.34|2402.83|2401.33|2402.93|2401.43|2402.83|2401.33|0
1641775970000|2022-01-10 00:52:50|2402.84|2401.34|2403.17|2401.67|2403.17|2401.67|2402.84|2401.34|0
1641775980000|2022-01-10 00:53:00|2403.14|2401.64|2403.07|2401.57|2403.14|2401.64|2403.07|2401.57|0
1641775990000|2022-01-10 00:53:10|2403.05|2401.55|2403.05|2401.55|2403.05|2401.55|2403.05|2401.55|0
1641776000000|2022-01-10 00:53:20|2403.02|2401.52|2402.83|2401.33|2403.02|2401.52|2402.83|2401.33|0
1641776010000|2022-01-10 00:53:30|2402.84|2401.34|2403.05|2401.55|2403.05|2401.55|2402.84|2401.34|0
1641776020000|2022-01-10 00:53:40|2403.06|2401.56|2403.07|2401.57|2403.07|2401.57|2403.06|2401.56|0
1641776030000|2022-01-10 00:53:50|2403.05|2401.55|2403.07|2401.57|2403.07|2401.57|2402.93|2401.43|0
1641776040000|2022-01-10 00:54:00|2403.05|2401.55|2402.93|2401.43|2403.05|2401.55|2402.93|2401.43|0
1641776050000|2022-01-10 00:54:10|2402.9|2401.4|2402.83|2401.33|2402.9|2401.4|2402.83|2401.33|0
1641776060000|2022-01-10 00:54:20|2402.86|2401.36|2402.82|2401.32|2402.93|2401.43|2402.81|2401.31|0
1641776070000|2022-01-10 00:54:30|2402.81|2401.31|2402.81|2401.31|2402.82|2401.32|2402.81|2401.31|0
1641776100000|2022-01-10 00:55:00|2402.8|2401.3|2402.81|2401.31|2402.81|2401.31|2402.8|2401.3|0
1641776110000|2022-01-10 00:55:10|2402.82|2401.32|2402.82|2401.32|2402.82|2401.32|2402.82|2401.32|0
1641776120000|2022-01-10 00:55:20|2402.83|2401.33|2402.81|2401.31|2402.83|2401.33|2402.81|2401.31|0
1641776130000|2022-01-10 00:55:30|2402.83|2401.33|2402.83|2401.33|2402.84|2401.34|2402.83|2401.33|0
1641776140000|2022-01-10 00:55:40|2402.84|2401.34|2402.83|2401.33|2402.84|2401.34|2402.83|2401.33|0
1641776150000|2022-01-10 00:55:50|2402.76|2401.26|2402.62|2401.12|2402.76|2401.26|2402.62|2401.12|0
1641776160000|2022-01-10 00:56:00|2402.61|2401.11|2402.61|2401.11|2402.62|2401.12|2402.6|2401.1|0
1641776170000|2022-01-10 00:56:10|2402.62|2401.12|2402.62|2401.12|2402.62|2401.12|2402.62|2401.12|0
1641776180000|2022-01-10 00:56:20|2402.63|2401.13|2402.72|2401.22|2402.72|2401.22|2402.62|2401.12|0
1641776190000|2022-01-10 00:56:30|2402.71|2401.21|2402.86|2401.36|2402.86|2401.36|2402.71|2401.21|0
1641776200000|2022-01-10 00:56:40|2402.87|2401.37|2402.89|2401.39|2402.89|2401.39|2402.87|2401.37|0
1641776210000|2022-01-10 00:56:50|2402.9|2401.4|2402.87|2401.37|2402.9|2401.4|2402.87|2401.37|0
1641776220000|2022-01-10 00:57:00|2402.86|2401.36|2402.64|2401.14|2402.86|2401.36|2402.64|2401.14|0
1641776230000|2022-01-10 00:57:10|2402.63|2401.13|2402.51|2401.01|2402.63|2401.13|2402.51|2401.01|0
1641776250000|2022-01-10 00:57:30|2402.5|2401|2402.38|2400.88|2402.5|2401|2402.28|2400.78|0
1641776260000|2022-01-10 00:57:40|2402.37|2400.87|2402.38|2400.88|2402.38|2400.88|2402.36|2400.86|0
1641776270000|2022-01-10 00:57:50|2402.5|2401|2402.51|2401.01|2402.51|2401.01|2402.5|2401|0
1641776280000|2022-01-10 00:58:00|2402.48|2400.98|2402.51|2401.01|2402.51|2401.01|2402.38|2400.88|0
1641776290000|2022-01-10 00:58:10|2402.52|2401.02|2402.54|2401.04|2402.54|2401.04|2402.52|2401.02|0
1641776310000|2022-01-10 00:58:30|2402.53|2401.03|2402.52|2401.02|2402.53|2401.03|2402.52|2401.02|0
1641776330000|2022-01-10 00:58:50|2402.51|2401.01|2402.51|2401.01|2402.52|2401.02|2402.51|2401.01|0
1641776340000|2022-01-10 00:59:00|2402.52|2401.02|2402.51|2401.01|2402.52|2401.02|2402.51|2401.01|0
1641776350000|2022-01-10 00:59:10|2402.52|2401.02|2402.51|2401.01|2402.52|2401.02|2402.51|2401.01|0
1641776360000|2022-01-10 00:59:20|2402.5|2401|2402.3|2400.8|2402.5|2401|2402.28|2400.78|0
1641776370000|2022-01-10 00:59:30|2402.31|2400.81|2402.4|2400.9|2402.4|2400.9|2402.31|2400.81|0
1641776380000|2022-01-10 00:59:40|2402.44|2400.94|2402.52|2401.02|2402.52|2401.02|2402.44|2400.94|0
1641776390000|2022-01-10 00:59:50|2402.49|2400.99|2402.52|2401.02|2402.52|2401.02|2402.4|2400.9|0
1641776400000|2022-01-10 01:00:00|2402.4|2400.9|2402.56|2401.06|2402.57|2401.07|2402.33|2400.83|0
1641776410000|2022-01-10 01:00:10|2402.55|2401.05|2402.53|2401.03|2402.55|2401.05|2402.52|2401.02|0
1641776420000|2022-01-10 01:00:20|2402.52|2401.02|2402.74|2401.24|2402.75|2401.25|2402.52|2401.02|0
1641776430000|2022-01-10 01:00:30|2402.71|2401.21|2402.28|2400.78|2402.71|2401.21|2402.27|2400.77|0
1641776440000|2022-01-10 01:00:40|2402.27|2400.77|2402.48|2400.98|2402.48|2400.98|2402.27|2400.77|0
1641776450000|2022-01-10 01:00:50|2402.47|2400.97|2402.24|2400.74|2402.47|2400.97|2402.24|2400.74|0
1641776460000|2022-01-10 01:01:00|2402.23|2400.73|2402.17|2400.67|2402.23|2400.73|2402.17|2400.67|0
1641776470000|2022-01-10 01:01:10|2402.18|2400.68|2401.96|2400.46|2402.2|2400.7|2401.96|2400.46|0
1641776480000|2022-01-10 01:01:20|2401.95|2400.45|2401.67|2400.17|2401.96|2400.46|2401.67|2400.17|0
1641776490000|2022-01-10 01:01:30|2401.66|2400.16|2401.69|2400.19|2401.69|2400.19|2401.66|2400.16|0
1641776500000|2022-01-10 01:01:40|2401.67|2400.17|2401.46|2399.96|2401.69|2400.19|2401.46|2399.96|0
1641776510000|2022-01-10 01:01:50|2401.47|2399.97|2401.73|2400.23|2401.73|2400.23|2401.47|2399.97|0
1641776520000|2022-01-10 01:02:00|2401.72|2400.22|2401.58|2400.08|2401.72|2400.22|2401.48|2399.98|0
1641776530000|2022-01-10 01:02:10|2401.6|2400.1|2401.49|2399.99|2401.6|2400.1|2401.48|2399.98|0
1641776540000|2022-01-10 01:02:20|2401.5|2400|2401.52|2400.02|2401.52|2400.02|2401.49|2399.99|0
1641776550000|2022-01-10 01:02:30|2401.5|2400|2401.49|2399.99|2401.5|2400|2401.49|2399.99|0
1641776560000|2022-01-10 01:02:40|2401.5|2400|2401.28|2399.78|2401.52|2400.02|2401.28|2399.78|0
1641776570000|2022-01-10 01:02:50|2401.27|2399.77|2400.8|2399.3|2401.27|2399.77|2400.8|2399.3|0
1641776580000|2022-01-10 01:03:00|2400.81|2399.31|2401.04|2399.54|2401.04|2399.54|2400.81|2399.31|0
1641776590000|2022-01-10 01:03:10|2401|2399.5|2401.14|2399.64|2401.14|2399.64|2400.92|2399.42|0
1641776610000|2022-01-10 01:03:30|2401.18|2399.68|2401.16|2399.66|2401.27|2399.77|2401.14|2399.64|0
1641776620000|2022-01-10 01:03:40|2401.19|2399.69|2401.38|2399.88|2401.38|2399.88|2401.19|2399.69|0
1641776630000|2022-01-10 01:03:50|2401.39|2399.89|2401.53|2400.03|2401.53|2400.03|2401.39|2399.89|0
1641776640000|2022-01-10 01:04:00|2401.55|2400.05|2401.76|2400.26|2401.76|2400.26|2401.52|2400.02|0
1641776650000|2022-01-10 01:04:10|2401.77|2400.27|2402|2400.5|2402|2400.5|2401.77|2400.27|0
1641776660000|2022-01-10 01:04:20|2401.99|2400.49|2401.76|2400.26|2401.99|2400.49|2401.76|2400.26|0
1641776670000|2022-01-10 01:04:30|2401.75|2400.25|2401.38|2399.88|2401.75|2400.25|2401.38|2399.88|0
1641776680000|2022-01-10 01:04:40|2401.37|2399.87|2401.38|2399.88|2401.38|2399.88|2401.37|2399.87|0
1641776690000|2022-01-10 01:04:50|2401.35|2399.85|2401.24|2399.74|2401.35|2399.85|2401.24|2399.74|0
1641776700000|2022-01-10 01:05:00|2401.17|2399.67|2401.05|2399.55|2401.17|2399.67|2400.91|2399.41|0
1641776710000|2022-01-10 01:05:10|2400.93|2399.43|2400.86|2399.36|2400.93|2399.43|2400.83|2399.33|0
1641776720000|2022-01-10 01:05:20|2400.84|2399.34|2401.1|2399.6|2401.1|2399.6|2400.84|2399.34|0
1641776730000|2022-01-10 01:05:30|2401.11|2399.61|2401.11|2399.61|2401.11|2399.61|2401.11|2399.61|0
1641776740000|2022-01-10 01:05:40|2401.09|2399.59|2400.97|2399.47|2401.09|2399.59|2400.88|2399.38|0
1641776750000|2022-01-10 01:05:50|2400.98|2399.48|2401.11|2399.61|2401.13|2399.63|2400.98|2399.48|0
1641776770000|2022-01-10 01:06:10|2401.13|2399.63|2401.13|2399.63|2401.13|2399.63|2401.13|2399.63|0
1641776780000|2022-01-10 01:06:20|2401.14|2399.64|2401.37|2399.87|2401.37|2399.87|2401.14|2399.64|0
1641776790000|2022-01-10 01:06:30|2401.35|2399.85|2401.34|2399.84|2401.36|2399.86|2401.34|2399.84|0
1641776800000|2022-01-10 01:06:40|2401.32|2399.82|2401.11|2399.61|2401.32|2399.82|2401.11|2399.61|0
1641776810000|2022-01-10 01:06:50|2401.13|2399.63|2401.34|2399.84|2401.34|2399.84|2401.11|2399.61|0
1641776820000|2022-01-10 01:07:00|2401.3|2399.8|2401.58|2400.08|2401.58|2400.08|2401.2|2399.7|0
1641776830000|2022-01-10 01:07:10|2401.64|2400.14|2401.85|2400.35|2402|2400.5|2401.64|2400.14|0
1641776840000|2022-01-10 01:07:20|2401.89|2400.39|2401.85|2400.35|2401.97|2400.47|2401.76|2400.26|0
1641776850000|2022-01-10 01:07:30|2401.89|2400.39|2401.75|2400.25|2401.97|2400.47|2401.75|2400.25|0
1641776860000|2022-01-10 01:07:40|2401.76|2400.26|2401.76|2400.26|2401.76|2400.26|2401.76|2400.26|0
1641776870000|2022-01-10 01:07:50|2401.75|2400.25|2401.75|2400.25|2401.75|2400.25|2401.73|2400.23|0
1641776880000|2022-01-10 01:08:00|2401.76|2400.26|2401.94|2400.44|2402.2|2400.7|2401.76|2400.26|0
1641776890000|2022-01-10 01:08:10|2401.93|2400.43|2401.7|2400.2|2401.93|2400.43|2401.7|2400.2|0
1641776900000|2022-01-10 01:08:20|2401.72|2400.22|2402.27|2400.77|2402.27|2400.77|2401.72|2400.22|0
1641776910000|2022-01-10 01:08:30|2402.24|2400.74|2402.05|2400.55|2402.24|2400.74|2402.05|2400.55|0
1641776920000|2022-01-10 01:08:40|2402.04|2400.54|2401.93|2400.43|2402.04|2400.54|2401.93|2400.43|0
1641776930000|2022-01-10 01:08:50|2401.92|2400.42|2402|2400.5|2402|2400.5|2401.91|2400.41|0
1641776940000|2022-01-10 01:09:00|2402.02|2400.52|2402.02|2400.52|2402.03|2400.53|2402.02|2400.52|0
1641776950000|2022-01-10 01:09:10|2402.01|2400.51|2402.24|2400.74|2402.25|2400.75|2402.01|2400.51|0
1641776960000|2022-01-10 01:09:20|2402.25|2400.75|2402.12|2400.62|2402.25|2400.75|2402.12|2400.62|0
1641776970000|2022-01-10 01:09:30|2402.11|2400.61|2401.9|2400.4|2402.11|2400.61|2401.88|2400.38|0
1641776980000|2022-01-10 01:09:40|2401.88|2400.38|2401.9|2400.4|2401.91|2400.41|2401.67|2400.17|0
1641776990000|2022-01-10 01:09:50|2401.88|2400.38|2401.9|2400.4|2401.9|2400.4|2401.88|2400.38|0
1641777000000|2022-01-10 01:10:00|2401.91|2400.41|2402.15|2400.65|2402.15|2400.65|2401.9|2400.4|0
1641777010000|2022-01-10 01:10:10|2402.17|2400.67|2402.26|2400.76|2402.38|2400.88|2402.17|2400.67|0
1641777020000|2022-01-10 01:10:20|2402.22|2400.72|2402.27|2400.77|2402.27|2400.77|2402.17|2400.67|0
1641777030000|2022-01-10 01:10:30|2402.39|2400.89|2402.39|2400.89|2402.41|2400.91|2402.39|2400.89|0
1641777040000|2022-01-10 01:10:40|2402.35|2400.85|2402.14|2400.64|2402.35|2400.85|2402|2400.5|0
1641777050000|2022-01-10 01:10:50|2402.15|2400.65|2402.25|2400.75|2402.38|2400.88|2402.15|2400.65|0
1641777060000|2022-01-10 01:11:00|2402.26|2400.76|2402.25|2400.75|2402.39|2400.89|2402.25|2400.75|0
1641777070000|2022-01-10 01:11:10|2402.24|2400.74|2402.26|2400.76|2402.38|2400.88|2402.24|2400.74|0
1641777080000|2022-01-10 01:11:20|2402.38|2400.88|2402.41|2400.91|2402.49|2400.99|2402.38|2400.88|0
1641777090000|2022-01-10 01:11:30|2402.42|2400.92|2402.41|2400.91|2402.42|2400.92|2402.41|2400.91|0
1641777100000|2022-01-10 01:11:40|2402.37|2400.87|2402.27|2400.77|2402.37|2400.87|2402.27|2400.77|0
1641777110000|2022-01-10 01:11:50|2402.28|2400.78|2402.29|2400.79|2402.29|2400.79|2402.27|2400.77|0
1641777120000|2022-01-10 01:12:00|2402.28|2400.78|2402.51|2401.01|2402.51|2401.01|2402.28|2400.78|0
1641777130000|2022-01-10 01:12:10|2402.5|2401|2402.51|2401.01|2402.51|2401.01|2402.5|2401|0
1641777140000|2022-01-10 01:12:20|2402.53|2401.03|2402.53|2401.03|2402.53|2401.03|2402.44|2400.94|0
1641777150000|2022-01-10 01:12:30|2402.51|2401.01|2402.51|2401.01|2402.51|2401.01|2402.5|2401|0
1641777160000|2022-01-10 01:12:40|2402.5|2401|2402.5|2401|2402.5|2401|2402.5|2401|0
1641777170000|2022-01-10 01:12:50|2402.49|2400.99|2402.5|2401|2402.5|2401|2402.49|2400.99|0
1641777190000|2022-01-10 01:13:10|2402.51|2401.01|2402.5|2401|2402.51|2401.01|2402.5|2401|0
1641777220000|2022-01-10 01:13:40|2402.49|2400.99|2402.49|2400.99|2402.5|2401|2402.49|2400.99|0
1641777230000|2022-01-10 01:13:50|2402.5|2401|2402.5|2401|2402.5|2401|2402.5|2401|0
1641777240000|2022-01-10 01:14:00|2402.62|2401.12|2402.65|2401.15|2402.74|2401.24|2402.62|2401.12|0
1641777250000|2022-01-10 01:14:10|2402.72|2401.22|2402.95|2401.45|2402.95|2401.45|2402.72|2401.22|0
1641777260000|2022-01-10 01:14:20|2402.94|2401.44|2402.85|2401.35|2403.07|2401.57|2402.85|2401.35|0
1641777270000|2022-01-10 01:14:30|2402.83|2401.33|2402.71|2401.21|2402.83|2401.33|2402.61|2401.11|0
1641777280000|2022-01-10 01:14:40|2402.73|2401.23|2402.71|2401.21|2402.73|2401.23|2402.71|2401.21|0
1641777290000|2022-01-10 01:14:50|2402.7|2401.2|2402.7|2401.2|2402.7|2401.2|2402.7|2401.2|0
1641777300000|2022-01-10 01:15:00|2402.66|2401.16|2402.25|2400.75|2402.66|2401.16|2402.25|2400.75|0
1641777310000|2022-01-10 01:15:10|2402.26|2400.76|2402.03|2400.53|2402.26|2400.76|2402.03|2400.53|0
1641777320000|2022-01-10 01:15:20|2402.04|2400.54|2402.05|2400.55|2402.06|2400.56|2402.04|2400.54|0
1641777340000|2022-01-10 01:15:40|2402.06|2400.56|2402.2|2400.7|2402.41|2400.91|2402.06|2400.56|0
1641777350000|2022-01-10 01:15:50|2402.18|2400.68|2401.81|2400.31|2402.18|2400.68|2401.81|2400.31|0
1641777360000|2022-01-10 01:16:00|2401.77|2400.27|2401.25|2399.75|2401.77|2400.27|2401.24|2399.74|0
1641777370000|2022-01-10 01:16:10|2401.26|2399.76|2401.26|2399.76|2401.26|2399.76|2401.25|2399.75|0
1641777380000|2022-01-10 01:16:20|2401.25|2399.75|2401.14|2399.64|2401.25|2399.75|2401.13|2399.63|0
1641777390000|2022-01-10 01:16:30|2401.13|2399.63|2401.04|2399.54|2401.13|2399.63|2401.02|2399.52|0
1641777400000|2022-01-10 01:16:40|2401.02|2399.52|2400.84|2399.34|2401.02|2399.52|2400.81|2399.31|0
1641777410000|2022-01-10 01:16:50|2400.9|2399.4|2400.89|2399.39|2400.9|2399.4|2400.89|2399.39|0
1641777420000|2022-01-10 01:17:00|2400.9|2399.4|2401.58|2400.08|2401.58|2400.08|2400.9|2399.4|0
1641777430000|2022-01-10 01:17:10|2401.62|2400.12|2401.72|2400.22|2401.72|2400.22|2401.57|2400.07|0
1641777440000|2022-01-10 01:17:20|2401.73|2400.23|2401.72|2400.22|2401.73|2400.23|2401.72|2400.22|0
1641777460000|2022-01-10 01:17:40|2401.7|2400.2|2401.72|2400.22|2401.73|2400.23|2401.49|2399.99|0
1641777470000|2022-01-10 01:17:50|2401.73|2400.23|2401.58|2400.08|2401.73|2400.23|2401.58|2400.08|0
1641777480000|2022-01-10 01:18:00|2401.62|2400.12|2402.02|2400.52|2402.14|2400.64|2401.62|2400.12|0
1641777490000|2022-01-10 01:18:10|2402|2400.5|2402.8|2401.3|2402.8|2401.3|2402|2400.5|0
1641777500000|2022-01-10 01:18:20|2402.77|2401.27|2403.27|2401.77|2403.49|2401.99|2402.68|2401.18|0
1641777510000|2022-01-10 01:18:30|2403.28|2401.78|2403.25|2401.75|2403.28|2401.78|2403.24|2401.74|0
1641777520000|2022-01-10 01:18:40|2403.22|2401.72|2402.8|2401.3|2403.25|2401.75|2402.8|2401.3|0
1641777530000|2022-01-10 01:18:50|2402.79|2401.29|2402.65|2401.15|2402.79|2401.29|2402.65|2401.15|0
1641777540000|2022-01-10 01:19:00|2402.67|2401.17|2403|2401.5|2403.23|2401.73|2402.67|2401.17|0
1641777550000|2022-01-10 01:19:10|2403.01|2401.51|2403.69|2402.19|2403.69|2402.19|2403.01|2401.51|0
1641777560000|2022-01-10 01:19:20|2403.66|2402.16|2404.01|2402.51|2404.01|2402.51|2403.56|2402.06|0
1641777570000|2022-01-10 01:19:30|2403.99|2402.49|2404.13|2402.63|2404.13|2402.63|2403.99|2402.49|0
1641777580000|2022-01-10 01:19:40|2404.11|2402.61|2404|2402.5|2404.13|2402.63|2403.99|2402.49|0
1641777590000|2022-01-10 01:19:50|2404.04|2402.54|2403.99|2402.49|2404.13|2402.63|2403.99|2402.49|0
1641777600000|2022-01-10 01:20:00|2403.96|2402.46|2404.22|2402.72|2404.24|2402.74|2403.76|2402.26|0
1641777610000|2022-01-10 01:20:10|2404.23|2402.73|2404.22|2402.72|2404.34|2402.84|2404.22|2402.72|0
1641777620000|2022-01-10 01:20:20|2404.26|2402.76|2404.24|2402.74|2404.35|2402.85|2404.21|2402.71|0
1641777630000|2022-01-10 01:20:30|2404.23|2402.73|2404.21|2402.71|2404.24|2402.74|2404.21|2402.71|0
1641777640000|2022-01-10 01:20:40|2404.27|2402.77|2404.27|2402.77|2404.28|2402.78|2404.27|2402.77|0
1641777650000|2022-01-10 01:20:50|2404.28|2402.78|2404.18|2402.68|2404.28|2402.78|2404.18|2402.68|0
1641777660000|2022-01-10 01:21:00|2404.25|2402.75|2404.11|2402.61|2404.47|2402.97|2404.11|2402.61|0
1641777670000|2022-01-10 01:21:10|2404.1|2402.6|2404.01|2402.51|2404.1|2402.6|2404|2402.5|0
1641777680000|2022-01-10 01:21:20|2404|2402.5|2403.88|2402.38|2404|2402.5|2403.78|2402.28|0
1641777690000|2022-01-10 01:21:30|2403.87|2402.37|2404.11|2402.61|2404.11|2402.61|2403.87|2402.37|0
1641777700000|2022-01-10 01:21:40|2404.15|2402.65|2404.34|2402.84|2404.35|2402.85|2404.15|2402.65|0
1641777710000|2022-01-10 01:21:50|2404.35|2402.85|2404.34|2402.84|2404.35|2402.85|2404.34|2402.84|0
1641777720000|2022-01-10 01:22:00|2404.32|2402.82|2404.22|2402.72|2404.32|2402.82|2404.21|2402.71|0
1641777730000|2022-01-10 01:22:10|2404.23|2402.73|2404.32|2402.82|2404.44|2402.94|2404.22|2402.72|0
1641777740000|2022-01-10 01:22:20|2404.31|2402.81|2404.31|2402.81|2404.31|2402.81|2404.31|2402.81|0
1641777750000|2022-01-10 01:22:30|2404.32|2402.82|2404.32|2402.82|2404.32|2402.82|2404.32|2402.82|0
1641777760000|2022-01-10 01:22:40|2404.36|2402.86|2404.55|2403.05|2404.55|2403.05|2404.36|2402.86|0
1641777770000|2022-01-10 01:22:50|2404.58|2403.08|2404.68|2403.18|2404.68|2403.18|2404.58|2403.08|0
1641777780000|2022-01-10 01:23:00|2404.67|2403.17|2404.23|2402.73|2404.68|2403.18|2404.23|2402.73|0
1641777790000|2022-01-10 01:23:10|2404.24|2402.74|2404.05|2402.55|2404.34|2402.84|2404.03|2402.53|0
1641777800000|2022-01-10 01:23:20|2404.03|2402.53|2403.82|2402.32|2404.03|2402.53|2403.82|2402.32|0
1641777810000|2022-01-10 01:23:30|2403.8|2402.3|2403.46|2401.96|2403.8|2402.3|2403.46|2401.96|0
1641777820000|2022-01-10 01:23:40|2403.5|2402|2403.24|2401.74|2403.58|2402.08|2403.24|2401.74|0
1641777830000|2022-01-10 01:23:50|2403.27|2401.77|2403.37|2401.87|2403.37|2401.87|2403.27|2401.77|0
1641777840000|2022-01-10 01:24:00|2403.38|2401.88|2403.46|2401.96|2403.6|2402.1|2403.36|2401.86|0
1641777850000|2022-01-10 01:24:10|2403.5|2402|2403.46|2401.96|2403.6|2402.1|2403.46|2401.96|0
1641777860000|2022-01-10 01:24:20|2403.47|2401.97|2403.37|2401.87|2403.47|2401.97|2403.37|2401.87|0
1641777880000|2022-01-10 01:24:40|2403.36|2401.86|2403.37|2401.87|2403.37|2401.87|2403.24|2401.74|0
1641777890000|2022-01-10 01:24:50|2403.38|2401.88|2403.25|2401.75|2403.38|2401.88|2403.25|2401.75|0
1641777900000|2022-01-10 01:25:00|2403.28|2401.78|2403.39|2401.89|2403.39|2401.89|2403.25|2401.75|0
1641777910000|2022-01-10 01:25:10|2403.38|2401.88|2402.93|2401.43|2403.38|2401.88|2402.93|2401.43|0
1641777920000|2022-01-10 01:25:20|2402.92|2401.42|2402.77|2401.27|2403.02|2401.52|2402.77|2401.27|0
1641777930000|2022-01-10 01:25:30|2402.73|2401.23|2402.54|2401.04|2402.73|2401.23|2402.44|2400.94|0
1641777940000|2022-01-10 01:25:40|2402.66|2401.16|2402.68|2401.18|2402.68|2401.18|2402.66|2401.16|0
1641777950000|2022-01-10 01:25:50|2402.72|2401.22|2402.78|2401.28|2402.78|2401.28|2402.72|2401.22|0
1641777960000|2022-01-10 01:26:00|2402.77|2401.27|2402.78|2401.28|2402.8|2401.3|2402.77|2401.27|0
1641777970000|2022-01-10 01:26:10|2402.75|2401.25|2402.68|2401.18|2402.75|2401.25|2402.66|2401.16|0
1641777980000|2022-01-10 01:26:20|2402.69|2401.19|2402.34|2400.84|2402.69|2401.19|2402.33|2400.83|0
1641777990000|2022-01-10 01:26:30|2402.33|2400.83|2402.23|2400.73|2402.33|2400.83|2402.11|2400.61|0
1641778000000|2022-01-10 01:26:40|2402.24|2400.74|2402.24|2400.74|2402.24|2400.74|2402.23|2400.73|0
1641778010000|2022-01-10 01:26:50|2402.23|2400.73|2402.11|2400.61|2402.23|2400.73|2402.09|2400.59|0
1641778020000|2022-01-10 01:27:00|2402.09|2400.59|2402.12|2400.62|2402.12|2400.62|2402.01|2400.51|0
1641778030000|2022-01-10 01:27:10|2402.11|2400.61|2402|2400.5|2402.11|2400.61|2402|2400.5|0
1641778040000|2022-01-10 01:27:20|2401.89|2400.39|2401.4|2399.9|2401.89|2400.39|2401.4|2399.9|0
1641778050000|2022-01-10 01:27:30|2401.31|2399.81|2401.41|2399.91|2401.53|2400.03|2401.29|2399.79|0
1641778060000|2022-01-10 01:27:40|2401.45|2399.95|2401.64|2400.14|2401.64|2400.14|2401.45|2399.95|0
1641778070000|2022-01-10 01:27:50|2401.67|2400.17|2402.12|2400.62|2402.12|2400.62|2401.67|2400.17|0
1641778080000|2022-01-10 01:28:00|2402.16|2400.66|2402.47|2400.97|2402.47|2400.97|2402.16|2400.66|0
1641778090000|2022-01-10 01:28:10|2402.46|2400.96|2402.47|2400.97|2402.47|2400.97|2402.45|2400.95|0
1641778100000|2022-01-10 01:28:20|2402.48|2400.98|2402.48|2400.98|2402.48|2400.98|2402.48|2400.98|0
1641778110000|2022-01-10 01:28:30|2402.47|2400.97|2402.35|2400.85|2402.47|2400.97|2402.24|2400.74|0
1641778120000|2022-01-10 01:28:40|2402.36|2400.86|2402.5|2401|2402.51|2401.01|2402.36|2400.86|0
1641778130000|2022-01-10 01:28:50|2402.51|2401.01|2402.51|2401.01|2402.51|2401.01|2402.51|2401.01|0
1641778140000|2022-01-10 01:29:00|2402.5|2401|2402.49|2400.99|2402.51|2401.01|2402.48|2400.98|0
1641778150000|2022-01-10 01:29:10|2402.48|2400.98|2402.48|2400.98|2402.48|2400.98|2402.48|2400.98|0
1641778160000|2022-01-10 01:29:20|2402.47|2400.97|2402.25|2400.75|2402.47|2400.97|2402.25|2400.75|0
1641778170000|2022-01-10 01:29:30|2402.24|2400.74|2402.3|2400.8|2402.33|2400.83|2402.23|2400.73|0
1641778180000|2022-01-10 01:29:40|2402.24|2400.74|2401.87|2400.37|2402.33|2400.83|2401.87|2400.37|0
1641778190000|2022-01-10 01:29:50|2401.91|2400.41|2401.77|2400.27|2402.11|2400.61|2401.77|2400.27|0
1641778200000|2022-01-10 01:30:00|2401.74|2400.24|2401.38|2399.88|2401.74|2400.24|2401.26|2399.76|0
1641778210000|2022-01-10 01:30:10|2401.29|2399.79|2401.13|2399.63|2401.29|2399.79|2401.13|2399.63|0
1641778220000|2022-01-10 01:30:20|2401.14|2399.64|2400.35|2398.85|2401.14|2399.64|2400.35|2398.85|0
1641778230000|2022-01-10 01:30:30|2400.36|2398.86|2400.21|2398.71|2400.44|2398.94|2400.11|2398.61|0
1641778240000|2022-01-10 01:30:40|2400.25|2398.75|2400.81|2399.31|2400.81|2399.31|2400.25|2398.75|0
1641778250000|2022-01-10 01:30:50|2400.82|2399.32|2400.81|2399.31|2401.05|2399.55|2400.68|2399.18|0
1641778260000|2022-01-10 01:31:00|2400.82|2399.32|2400.68|2399.18|2400.92|2399.42|2400.66|2399.16|0
1641778270000|2022-01-10 01:31:10|2400.64|2399.14|2400.36|2398.86|2400.68|2399.18|2400.21|2398.71|0
1641778280000|2022-01-10 01:31:20|2400.37|2398.87|2400.6|2399.1|2400.6|2399.1|2400.37|2398.87|0
1641778290000|2022-01-10 01:31:30|2400.62|2399.12|2400.84|2399.34|2400.86|2399.36|2400.62|2399.12|0
1641778300000|2022-01-10 01:31:40|2400.85|2399.35|2400.95|2399.45|2401.08|2399.58|2400.85|2399.35|0
1641778310000|2022-01-10 01:31:50|2400.98|2399.48|2401.07|2399.57|2401.31|2399.81|2400.98|2399.48|0
1641778320000|2022-01-10 01:32:00|2401.05|2399.55|2400.92|2399.42|2401.17|2399.67|2400.83|2399.33|0
1641778330000|2022-01-10 01:32:10|2400.88|2399.38|2401.29|2399.79|2401.29|2399.79|2400.81|2399.31|0
1641778340000|2022-01-10 01:32:20|2401.3|2399.8|2401.62|2400.12|2401.62|2400.12|2401.3|2399.8|0
1641778350000|2022-01-10 01:32:30|2401.66|2400.16|2402.08|2400.58|2402.08|2400.58|2401.66|2400.16|0
1641778360000|2022-01-10 01:32:40|2402.11|2400.61|2402.08|2400.58|2402.3|2400.8|2402.08|2400.58|0
1641778370000|2022-01-10 01:32:50|2401.99|2400.49|2402.19|2400.69|2402.21|2400.71|2401.98|2400.48|0
1641778380000|2022-01-10 01:33:00|2402.17|2400.67|2402.05|2400.55|2402.17|2400.67|2401.82|2400.32|0
1641778390000|2022-01-10 01:33:10|2402.01|2400.51|2402.18|2400.68|2402.18|2400.68|2401.96|2400.46|0
1641778400000|2022-01-10 01:33:20|2402.2|2400.7|2402.06|2400.56|2402.29|2400.79|2402.05|2400.55|0
1641778410000|2022-01-10 01:33:30|2402.05|2400.55|2402.3|2400.8|2402.3|2400.8|2402.05|2400.55|0
1641778420000|2022-01-10 01:33:40|2402.31|2400.81|2402.06|2400.56|2402.31|2400.81|2402.06|2400.56|0
1641778430000|2022-01-10 01:33:50|2402.1|2400.6|2402.22|2400.72|2402.23|2400.73|2402.08|2400.58|0
1641778440000|2022-01-10 01:34:00|2402.23|2400.73|2402.47|2400.97|2402.47|2400.97|2402.21|2400.71|0
1641778450000|2022-01-10 01:34:10|2402.54|2401.04|2402.42|2400.92|2402.68|2401.18|2402.42|2400.92|0
1641778460000|2022-01-10 01:34:20|2402.44|2400.94|2402.42|2400.92|2402.53|2401.03|2402.42|2400.92|0
1641778470000|2022-01-10 01:34:30|2402.41|2400.91|2402.42|2400.92|2402.42|2400.92|2402.06|2400.56|0
1641778480000|2022-01-10 01:34:40|2402.39|2400.89|2402.29|2400.79|2402.39|2400.89|2402.29|2400.79|0
1641778490000|2022-01-10 01:34:50|2402.3|2400.8|2402.3|2400.8|2402.3|2400.8|2402.29|2400.79|0
1641778500000|2022-01-10 01:35:00|2402.29|2400.79|2402.2|2400.7|2402.3|2400.8|2402.18|2400.68|0
1641778510000|2022-01-10 01:35:10|2402.29|2400.79|2402.3|2400.8|2402.3|2400.8|2402.2|2400.7|0
1641778520000|2022-01-10 01:35:20|2402.29|2400.79|2402.09|2400.59|2402.29|2400.79|2401.99|2400.49|0
1641778530000|2022-01-10 01:35:30|2402.08|2400.58|2402.33|2400.83|2402.33|2400.83|2402.08|2400.58|0
1641778540000|2022-01-10 01:35:40|2402.45|2400.95|2402.33|2400.83|2402.47|2400.97|2402.32|2400.82|0
1641778550000|2022-01-10 01:35:50|2402.34|2400.84|2402.54|2401.04|2402.55|2401.05|2402.33|2400.83|0
1641778560000|2022-01-10 01:36:00|2402.51|2401.01|2402.3|2400.8|2402.51|2401.01|2402.2|2400.7|0
1641778570000|2022-01-10 01:36:10|2402.29|2400.79|2402.09|2400.59|2402.3|2400.8|2402.07|2400.57|0
1641778580000|2022-01-10 01:36:20|2402.08|2400.58|2402.09|2400.59|2402.09|2400.59|2402.08|2400.58|0
1641778590000|2022-01-10 01:36:30|2402.08|2400.58|2402.24|2400.74|2402.24|2400.74|2402.08|2400.58|0
1641778600000|2022-01-10 01:36:40|2402.23|2400.73|2402.08|2400.58|2402.23|2400.73|2402.08|2400.58|0
1641778620000|2022-01-10 01:37:00|2402.04|2400.54|2401.74|2400.24|2402.04|2400.54|2401.73|2400.23|0
1641778630000|2022-01-10 01:37:10|2401.76|2400.26|2401.84|2400.34|2401.85|2400.35|2401.76|2400.26|0
1641778640000|2022-01-10 01:37:20|2401.85|2400.35|2401.84|2400.34|2401.85|2400.35|2401.83|2400.33|0
1641778650000|2022-01-10 01:37:30|2401.85|2400.35|2402.23|2400.73|2402.23|2400.73|2401.85|2400.35|0
1641778660000|2022-01-10 01:37:40|2402.24|2400.74|2402.11|2400.61|2402.24|2400.74|2402.1|2400.6|0
1641778670000|2022-01-10 01:37:50|2402.12|2400.62|2402.25|2400.75|2402.25|2400.75|2402.12|2400.62|0
1641778680000|2022-01-10 01:38:00|2402.22|2400.72|2402.11|2400.61|2402.22|2400.72|2402.11|2400.61|0
1641778690000|2022-01-10 01:38:10|2402.12|2400.62|2402.24|2400.74|2402.25|2400.75|2402.12|2400.62|0
1641778700000|2022-01-10 01:38:20|2402.25|2400.75|2402.11|2400.61|2402.36|2400.86|2402.11|2400.61|0
1641778710000|2022-01-10 01:38:30|2402.1|2400.6|2402.11|2400.61|2402.11|2400.61|2402.09|2400.59|0
1641778720000|2022-01-10 01:38:40|2402.1|2400.6|2402.09|2400.59|2402.11|2400.61|2401.99|2400.49|0
1641778730000|2022-01-10 01:38:50|2402.06|2400.56|2401.65|2400.15|2402.06|2400.56|2401.63|2400.13|0
1641778740000|2022-01-10 01:39:00|2401.64|2400.14|2402.12|2400.62|2402.12|2400.62|2401.64|2400.14|0
1641778750000|2022-01-10 01:39:10|2402.11|2400.61|2401.65|2400.15|2402.11|2400.61|2401.65|2400.15|0
1641778760000|2022-01-10 01:39:20|2401.69|2400.19|2401.89|2400.39|2401.91|2400.41|2401.69|2400.19|0
1641778770000|2022-01-10 01:39:30|2401.9|2400.4|2402.13|2400.63|2402.13|2400.63|2401.89|2400.39|0
1641778780000|2022-01-10 01:39:40|2402.12|2400.62|2401.89|2400.39|2402.13|2400.63|2401.89|2400.39|0
1641778790000|2022-01-10 01:39:50|2401.91|2400.41|2402.13|2400.63|2402.13|2400.63|2401.91|2400.41|0
1641778800000|2022-01-10 01:40:00|2402.15|2400.65|2402.16|2400.66|2402.28|2400.78|2402.15|2400.65|0
1641778810000|2022-01-10 01:40:10|2402.2|2400.7|2402.74|2401.24|2402.74|2401.24|2402.2|2400.7|0
1641778820000|2022-01-10 01:40:20|2402.7|2401.2|2402.59|2401.09|2402.7|2401.2|2402.59|2401.09|0
1641778830000|2022-01-10 01:40:30|2402.57|2401.07|2402.6|2401.1|2402.6|2401.1|2402.57|2401.07|0
1641778840000|2022-01-10 01:40:40|2402.59|2401.09|2402.35|2400.85|2402.59|2401.09|2402.35|2400.85|0
1641778850000|2022-01-10 01:40:50|2402.36|2400.86|2402.35|2400.85|2402.36|2400.86|2402.35|2400.85|0
1641778860000|2022-01-10 01:41:00|2402.42|2400.92|2402.56|2401.06|2402.57|2401.07|2402.42|2400.92|0
1641778870000|2022-01-10 01:41:10|2402.57|2401.07|2402.81|2401.31|2402.81|2401.31|2402.57|2401.07|0
1641778880000|2022-01-10 01:41:20|2402.8|2401.3|2402.57|2401.07|2402.8|2401.3|2402.56|2401.06|0
1641778890000|2022-01-10 01:41:30|2402.59|2401.09|2402.81|2401.31|2402.81|2401.31|2402.59|2401.09|0
1641778900000|2022-01-10 01:41:40|2402.83|2401.33|2402.83|2401.33|2402.83|2401.33|2402.71|2401.21|0
1641778920000|2022-01-10 01:42:00|2402.81|2401.31|2403.05|2401.55|2403.05|2401.55|2402.81|2401.31|0
1641778930000|2022-01-10 01:42:10|2403.04|2401.54|2403.05|2401.55|2403.05|2401.55|2403.04|2401.54|0
1641778940000|2022-01-10 01:42:20|2403.04|2401.54|2403.05|2401.55|2403.05|2401.55|2403.04|2401.54|0
1641778950000|2022-01-10 01:42:30|2403.09|2401.59|2403.19|2401.69|2403.2|2401.7|2403.09|2401.59|0
1641778960000|2022-01-10 01:42:40|2403.15|2401.65|2403.05|2401.55|2403.19|2401.69|2403.05|2401.55|0
1641778970000|2022-01-10 01:42:50|2403.02|2401.52|2403.04|2401.54|2403.04|2401.54|2403.02|2401.52|0
1641778980000|2022-01-10 01:43:00|2403.05|2401.55|2403.05|2401.55|2403.05|2401.55|2403.05|2401.55|0
1641778990000|2022-01-10 01:43:10|2403.04|2401.54|2403.04|2401.54|2403.05|2401.55|2403.04|2401.54|0
1641779000000|2022-01-10 01:43:20|2403.05|2401.55|2403.03|2401.53|2403.05|2401.55|2403.02|2401.52|0
1641779010000|2022-01-10 01:43:30|2403.04|2401.54|2402.94|2401.44|2403.04|2401.54|2402.93|2401.43|0
1641779020000|2022-01-10 01:43:40|2402.93|2401.43|2402.8|2401.3|2402.93|2401.43|2402.8|2401.3|0
1641779030000|2022-01-10 01:43:50|2402.78|2401.28|2402.8|2401.3|2402.81|2401.31|2402.78|2401.28|0
1641779040000|2022-01-10 01:44:00|2402.78|2401.28|2402.33|2400.83|2402.78|2401.28|2402.25|2400.75|0
1641779050000|2022-01-10 01:44:10|2402.35|2400.85|2402.35|2400.85|2402.35|2400.85|2402.35|2400.85|0
1641779060000|2022-01-10 01:44:20|2402.33|2400.83|2402.33|2400.83|2402.34|2400.84|2402.33|2400.83|0
1641779070000|2022-01-10 01:44:30|2402.35|2400.85|2402.59|2401.09|2402.59|2401.09|2402.35|2400.85|0
1641779090000|2022-01-10 01:44:50|2402.6|2401.1|2402.59|2401.09|2402.6|2401.1|2402.59|2401.09|0
1641779100000|2022-01-10 01:45:00|2402.62|2401.12|2402.82|2401.32|2402.82|2401.32|2402.62|2401.12|0
1641779110000|2022-01-10 01:45:10|2402.83|2401.33|2402.57|2401.07|2402.83|2401.33|2402.56|2401.06|0
1641779120000|2022-01-10 01:45:20|2402.56|2401.06|2402.35|2400.85|2402.56|2401.06|2402.35|2400.85|0
1641779130000|2022-01-10 01:45:30|2402.33|2400.83|2402.23|2400.73|2402.33|2400.83|2402.23|2400.73|0
1641779140000|2022-01-10 01:45:40|2402.24|2400.74|2402.35|2400.85|2402.35|2400.85|2402.24|2400.74|0
1641779150000|2022-01-10 01:45:50|2402.36|2400.86|2402.36|2400.86|2402.38|2400.88|2402.36|2400.86|0
1641779160000|2022-01-10 01:46:00|2402.37|2400.87|2402.38|2400.88|2402.38|2400.88|2402.37|2400.87|0
1641779170000|2022-01-10 01:46:10|2402.36|2400.86|2402.6|2401.1|2402.6|2401.1|2402.36|2400.86|0
1641779180000|2022-01-10 01:46:20|2402.61|2401.11|2402.63|2401.13|2402.63|2401.13|2402.61|2401.11|0
1641779190000|2022-01-10 01:46:30|2402.67|2401.17|2402.86|2401.36|2402.86|2401.36|2402.67|2401.17|0
1641779200000|2022-01-10 01:46:40|2402.89|2401.39|2403|2401.5|2403|2401.5|2402.89|2401.39|0
1641779210000|2022-01-10 01:46:50|2402.99|2401.49|2402.86|2401.36|2403|2401.5|2402.86|2401.36|0
1641779220000|2022-01-10 01:47:00|2402.87|2401.37|2403|2401.5|2403|2401.5|2402.86|2401.36|0
1641779230000|2022-01-10 01:47:10|2403.04|2401.54|2403.11|2401.61|2403.11|2401.61|2403.04|2401.54|0
1641779240000|2022-01-10 01:47:20|2403.15|2401.65|2404.21|2402.71|2404.21|2402.71|2403.15|2401.65|0
1641779250000|2022-01-10 01:47:30|2404.17|2402.67|2403.83|2402.33|2404.21|2402.71|2403.74|2402.24|0
1641779260000|2022-01-10 01:47:40|2403.84|2402.34|2404.28|2402.78|2404.3|2402.8|2403.84|2402.34|0
1641779270000|2022-01-10 01:47:50|2404.3|2402.8|2404.07|2402.57|2404.3|2402.8|2404.06|2402.56|0
1641779280000|2022-01-10 01:48:00|2404.06|2402.56|2404.67|2403.17|2404.67|2403.17|2404.06|2402.56|0
1641779290000|2022-01-10 01:48:10|2404.64|2403.14|2404.5|2403|2404.69|2403.19|2404.5|2403|0
1641779300000|2022-01-10 01:48:20|2404.42|2402.92|2404.55|2403.05|2404.55|2403.05|2404.3|2402.8|0
1641779310000|2022-01-10 01:48:30|2404.56|2403.06|2404.54|2403.04|2404.56|2403.06|2404.21|2402.71|0
1641779320000|2022-01-10 01:48:40|2404.45|2402.95|2404.06|2402.56|2404.45|2402.95|2404.06|2402.56|0
1641779330000|2022-01-10 01:48:50|2404.09|2402.59|2404.18|2402.68|2404.28|2402.78|2404.09|2402.59|0
1641779340000|2022-01-10 01:49:00|2404.21|2402.71|2404.51|2403.01|2404.63|2403.13|2404.21|2402.71|0
1641779350000|2022-01-10 01:49:10|2404.5|2403|2405.07|2403.57|2405.07|2403.57|2404.5|2403|0
1641779360000|2022-01-10 01:49:20|2405.03|2403.53|2405.08|2403.58|2405.08|2403.58|2404.93|2403.43|0
1641779380000|2022-01-10 01:49:40|2405.07|2403.57|2405.07|2403.57|2405.08|2403.58|2404.95|2403.45|0
1641779390000|2022-01-10 01:49:50|2405.03|2403.53|2404.93|2403.43|2405.03|2403.53|2404.93|2403.43|0
1641779400000|2022-01-10 01:50:00|2404.94|2403.44|2405.82|2404.32|2405.82|2404.32|2404.94|2403.44|0
1641779410000|2022-01-10 01:50:10|2405.83|2404.33|2405.83|2404.33|2405.83|2404.33|2405.82|2404.32|0
1641779420000|2022-01-10 01:50:20|2405.85|2404.35|2405.85|2404.35|2406.39|2404.89|2405.85|2404.35|0
1641779430000|2022-01-10 01:50:30|2405.73|2404.23|2406.02|2404.52|2406.16|2404.66|2405.71|2404.21|0
1641779440000|2022-01-10 01:50:40|2405.94|2404.44|2405.95|2404.45|2406.16|2404.66|2405.71|2404.21|0
1641779450000|2022-01-10 01:50:50|2405.94|2404.44|2405.94|2404.44|2405.95|2404.45|2405.94|2404.44|0
1641779460000|2022-01-10 01:51:00|2405.95|2404.45|2406.19|2404.69|2406.19|2404.69|2405.95|2404.45|0
1641779470000|2022-01-10 01:51:10|2406.18|2404.68|2405.94|2404.44|2406.18|2404.68|2405.92|2404.42|0
1641779480000|2022-01-10 01:51:20|2405.85|2404.35|2405.92|2404.42|2405.94|2404.44|2405.83|2404.33|0
1641779490000|2022-01-10 01:51:30|2405.91|2404.41|2405.82|2404.32|2405.91|2404.41|2405.82|2404.32|0
1641779500000|2022-01-10 01:51:40|2405.8|2404.3|2405.8|2404.3|2405.8|2404.3|2405.79|2404.29|0
1641779510000|2022-01-10 01:51:50|2405.79|2404.29|2405.89|2404.39|2405.89|2404.39|2405.79|2404.29|0
1641779520000|2022-01-10 01:52:00|2405.93|2404.43|2406.33|2404.83|2406.33|2404.83|2405.93|2404.43|0
1641779530000|2022-01-10 01:52:10|2406.37|2404.87|2406.69|2405.19|2406.7|2405.2|2406.37|2404.87|0
1641779540000|2022-01-10 01:52:20|2406.66|2405.16|2406.57|2405.07|2406.72|2405.22|2406.57|2405.07|0
1641779550000|2022-01-10 01:52:30|2406.58|2405.08|2406.69|2405.19|2406.71|2405.21|2406.57|2405.07|0
1641779560000|2022-01-10 01:52:40|2406.66|2405.16|2406.56|2405.06|2406.66|2405.16|2406.56|2405.06|0
1641779570000|2022-01-10 01:52:50|2406.57|2405.07|2406.57|2405.07|2406.57|2405.07|2406.56|2405.06|0
1641779580000|2022-01-10 01:53:00|2406.59|2405.09|2406.59|2405.09|2406.59|2405.09|2406.59|2405.09|0
1641779590000|2022-01-10 01:53:10|2406.6|2405.1|2406.6|2405.1|2406.6|2405.1|2406.6|2405.1|0
1641779600000|2022-01-10 01:53:20|2406.64|2405.14|2406.57|2405.07|2406.74|2405.24|2406.57|2405.07|0
1641779610000|2022-01-10 01:53:30|2406.59|2405.09|2406.61|2405.11|2406.74|2405.24|2406.59|2405.09|0
1641779620000|2022-01-10 01:53:40|2406.6|2405.1|2406.59|2405.09|2406.62|2405.12|2406.59|2405.09|0
1641779630000|2022-01-10 01:53:50|2406.34|2404.84|2405.94|2404.44|2406.34|2404.84|2405.83|2404.33|0
1641779640000|2022-01-10 01:54:00|2405.97|2404.47|2405.91|2404.41|2406.07|2404.57|2405.91|2404.41|0
1641779650000|2022-01-10 01:54:10|2405.92|2404.42|2405.83|2404.33|2405.92|2404.42|2405.82|2404.32|0
1641779660000|2022-01-10 01:54:20|2405.85|2404.35|2405.92|2404.42|2405.95|2404.45|2405.85|2404.35|0
1641779670000|2022-01-10 01:54:30|2405.93|2404.43|2405.39|2403.89|2405.93|2404.43|2405.38|2403.88|0
1641779680000|2022-01-10 01:54:40|2405.38|2403.88|2405.49|2403.99|2405.49|2403.99|2405.38|2403.88|0
1641779690000|2022-01-10 01:54:50|2405.47|2403.97|2405.49|2403.99|2405.49|2403.99|2405.47|2403.97|0
1641779700000|2022-01-10 01:55:00|2405.45|2403.95|2405.47|2403.97|2405.61|2404.11|2405.38|2403.88|0
1641779710000|2022-01-10 01:55:10|2405.59|2404.09|2405.94|2404.44|2405.94|2404.44|2405.59|2404.09|0
1641779720000|2022-01-10 01:55:20|2405.9|2404.4|2405.7|2404.2|2405.9|2404.4|2405.7|2404.2|0
1641779730000|2022-01-10 01:55:30|2405.71|2404.21|2405.71|2404.21|2405.71|2404.21|2405.71|2404.21|0
1641779740000|2022-01-10 01:55:40|2405.75|2404.25|2405.7|2404.2|2405.85|2404.35|2405.7|2404.2|0
1641779750000|2022-01-10 01:55:50|2405.73|2404.23|2405.73|2404.23|2405.73|2404.23|2405.71|2404.21|0
1641779760000|2022-01-10 01:56:00|2405.72|2404.22|2405.86|2404.36|2405.86|2404.36|2405.71|2404.21|0
1641779770000|2022-01-10 01:56:10|2405.85|2404.35|2405.96|2404.46|2405.96|2404.46|2405.85|2404.35|0
1641779780000|2022-01-10 01:56:20|2406.1|2404.6|2406.18|2404.68|2406.19|2404.69|2406.1|2404.6|0
1641779800000|2022-01-10 01:56:40|2406.21|2404.71|2406.18|2404.68|2406.31|2404.81|2406.18|2404.68|0
1641779810000|2022-01-10 01:56:50|2406.19|2404.69|2406.19|2404.69|2406.2|2404.7|2406.19|2404.69|0
1641779820000|2022-01-10 01:57:00|2406.2|2404.7|2406.22|2404.72|2406.36|2404.86|2406.12|2404.62|0
1641779830000|2022-01-10 01:57:10|2406.26|2404.76|2406.36|2404.86|2406.36|2404.86|2406.26|2404.76|0
1641779840000|2022-01-10 01:57:20|2406.37|2404.87|2406.37|2404.87|2406.37|2404.87|2406.36|2404.86|0
1641779850000|2022-01-10 01:57:30|2406.36|2404.86|2406.22|2404.72|2406.36|2404.86|2406.22|2404.72|0
1641779860000|2022-01-10 01:57:40|2406.23|2404.73|2406.12|2404.62|2406.24|2404.74|2406.12|2404.62|0
1641779870000|2022-01-10 01:57:50|2406.13|2404.63|2406.12|2404.62|2406.13|2404.63|2406.12|2404.62|0
1641779880000|2022-01-10 01:58:00|2406.13|2404.63|2406.1|2404.6|2406.13|2404.63|2406.1|2404.6|0
1641779890000|2022-01-10 01:58:10|2406.11|2404.61|2406.1|2404.6|2406.21|2404.71|2406.1|2404.6|0
1641779900000|2022-01-10 01:58:20|2406.14|2404.64|2406.21|2404.71|2406.22|2404.72|2406.1|2404.6|0
1641779910000|2022-01-10 01:58:30|2406.17|2404.67|2406.76|2405.26|2406.77|2405.27|2406.12|2404.62|0
1641779920000|2022-01-10 01:58:40|2406.74|2405.24|2406.74|2405.24|2406.76|2405.26|2406.74|2405.24|0
1641779930000|2022-01-10 01:58:50|2406.71|2405.21|2406.5|2405|2406.71|2405.21|2406.5|2405|0
1641779940000|2022-01-10 01:59:00|2406.52|2405.02|2406.52|2405.02|2406.52|2405.02|2406.5|2405|0
1641779950000|2022-01-10 01:59:10|2406.5|2405|2406.74|2405.24|2406.74|2405.24|2406.43|2404.93|0
1641779960000|2022-01-10 01:59:20|2406.78|2405.28|2406.74|2405.24|2406.88|2405.38|2406.73|2405.23|0
1641779970000|2022-01-10 01:59:30|2406.75|2405.25|2406.52|2405.02|2406.76|2405.26|2406.52|2405.02|0
1641779980000|2022-01-10 01:59:40|2406.5|2405|2406.5|2405|2406.52|2405.02|2406.4|2404.9|0
1641779990000|2022-01-10 01:59:50|2406.52|2405.02|2406.53|2405.03|2406.53|2405.03|2406.51|2405.01|0
1641780000000|2022-01-10 02:00:00|2406.57|2405.07|2406.75|2405.25|2406.91|2405.41|2406.57|2405.07|0
1641780010000|2022-01-10 02:00:10|2406.72|2405.22|2406.52|2405.02|2406.72|2405.22|2406.52|2405.02|0
1641780020000|2022-01-10 02:00:20|2406.51|2405.01|2406.2|2404.7|2406.52|2405.02|2406.19|2404.69|0
1641780030000|2022-01-10 02:00:30|2406.16|2404.66|2406.2|2404.7|2406.2|2404.7|2406.07|2404.57|0
1641780040000|2022-01-10 02:00:40|2406.21|2404.71|2406.44|2404.94|2406.44|2404.94|2406.2|2404.7|0
1641780050000|2022-01-10 02:00:50|2406.41|2404.91|2406.56|2405.06|2406.56|2405.06|2406.32|2404.82|0
1641780060000|2022-01-10 02:01:00|2406.53|2405.03|2406.47|2404.97|2406.53|2405.03|2406.33|2404.83|0
1641780070000|2022-01-10 02:01:10|2406.48|2404.98|2406.56|2405.06|2406.58|2405.08|2406.48|2404.98|0
1641780080000|2022-01-10 02:01:20|2406.57|2405.07|2406.56|2405.06|2406.58|2405.08|2406.56|2405.06|0
1641780090000|2022-01-10 02:01:30|2406.57|2405.07|2406.35|2404.85|2406.57|2405.07|2406.33|2404.83|0
1641780100000|2022-01-10 02:01:40|2406.33|2404.83|2406.33|2404.83|2406.35|2404.85|2406.33|2404.83|0
1641780110000|2022-01-10 02:01:50|2406.3|2404.8|2406|2404.5|2406.3|2404.8|2406|2404.5|0
1641780120000|2022-01-10 02:02:00|2406.04|2404.54|2406.59|2405.09|2406.74|2405.24|2406.04|2404.54|0
1641780130000|2022-01-10 02:02:10|2406.6|2405.1|2406.61|2405.11|2406.62|2405.12|2406.6|2405.1|0
1641780140000|2022-01-10 02:02:20|2406.6|2405.1|2406.6|2405.1|2406.62|2405.12|2406.6|2405.1|0
1641780150000|2022-01-10 02:02:30|2406.62|2405.12|2406.39|2404.89|2406.62|2405.12|2406.38|2404.88|0
1641780160000|2022-01-10 02:02:40|2406.38|2404.88|2406.4|2404.9|2406.41|2404.91|2406.38|2404.88|0
1641780170000|2022-01-10 02:02:50|2406.39|2404.89|2406.39|2404.89|2406.41|2404.91|2406.39|2404.89|0
1641780180000|2022-01-10 02:03:00|2406.35|2404.85|2406.15|2404.65|2406.35|2404.85|2406.15|2404.65|0
1641780190000|2022-01-10 02:03:10|2406.14|2404.64|2406.14|2404.64|2406.14|2404.64|2406.14|2404.64|0
1641780200000|2022-01-10 02:03:20|2406.15|2404.65|2406.15|2404.65|2406.15|2404.65|2406.14|2404.64|0
1641780210000|2022-01-10 02:03:30|2406.14|2404.64|2406.5|2405|2406.51|2405.01|2406.14|2404.64|0
1641780220000|2022-01-10 02:03:40|2406.51|2405.01|2406.53|2405.03|2406.53|2405.03|2406.29|2404.79|0
1641780230000|2022-01-10 02:03:50|2406.52|2405.02|2406.38|2404.88|2406.53|2405.03|2406.38|2404.88|0
1641780240000|2022-01-10 02:04:00|2406.37|2404.87|2406.15|2404.65|2406.37|2404.87|2406.14|2404.64|0
1641780250000|2022-01-10 02:04:10|2406.14|2404.64|2406.15|2404.65|2406.15|2404.65|2406.14|2404.64|0
1641780260000|2022-01-10 02:04:20|2406.19|2404.69|2406.14|2404.64|2406.29|2404.79|2406.14|2404.64|0
1641780270000|2022-01-10 02:04:30|2406.1|2404.6|2405.63|2404.13|2406.1|2404.6|2405.62|2404.12|0
1641780280000|2022-01-10 02:04:40|2405.66|2404.16|2405.73|2404.23|2405.85|2404.35|2405.64|2404.14|0
1641780290000|2022-01-10 02:04:50|2405.72|2404.22|2405.73|2404.23|2405.85|2404.35|2405.72|2404.22|0
1641780300000|2022-01-10 02:05:00|2405.7|2404.2|2405.63|2404.13|2405.7|2404.2|2405.63|2404.13|0
1641780310000|2022-01-10 02:05:10|2405.64|2404.14|2405.64|2404.14|2405.64|2404.14|2405.64|2404.14|0
1641780320000|2022-01-10 02:05:20|2405.63|2404.13|2405.41|2403.91|2405.63|2404.13|2405.41|2403.91|0
1641780330000|2022-01-10 02:05:30|2405.4|2403.9|2405.19|2403.69|2405.4|2403.9|2405.05|2403.55|0
1641780340000|2022-01-10 02:05:40|2405.15|2403.65|2405.41|2403.91|2405.41|2403.91|2405.05|2403.55|0
1641780350000|2022-01-10 02:05:50|2405.42|2403.92|2405.44|2403.94|2405.54|2404.04|2405.42|2403.92|0
1641780360000|2022-01-10 02:06:00|2405.43|2403.93|2405.32|2403.82|2405.44|2403.94|2405.31|2403.81|0
1641780370000|2022-01-10 02:06:10|2405.44|2403.94|2405.46|2403.96|2405.46|2403.96|2405.44|2403.94|0
1641780380000|2022-01-10 02:06:20|2405.53|2404.03|2405.55|2404.05|2405.68|2404.18|2405.53|2404.03|0
1641780390000|2022-01-10 02:06:30|2405.58|2404.08|2405.43|2403.93|2405.68|2404.18|2405.31|2403.81|0
1641780400000|2022-01-10 02:06:40|2405.39|2403.89|2405.44|2403.94|2405.67|2404.17|2405.31|2403.81|0
1641780410000|2022-01-10 02:06:50|2405.48|2403.98|2405.54|2404.04|2405.66|2404.16|2405.43|2403.93|0
1641780420000|2022-01-10 02:07:00|2405.5|2404|2405.17|2403.67|2405.5|2404|2405.17|2403.67|0
1641780430000|2022-01-10 02:07:10|2405.14|2403.64|2405.19|2403.69|2405.19|2403.69|2404.95|2403.45|0
1641780440000|2022-01-10 02:07:20|2405.15|2403.65|2405.05|2403.55|2405.2|2403.7|2405.05|2403.55|0
1641780450000|2022-01-10 02:07:30|2405.02|2403.52|2404.96|2403.46|2405.02|2403.52|2404.95|2403.45|0
1641780460000|2022-01-10 02:07:40|2404.95|2403.45|2405.18|2403.68|2405.19|2403.69|2404.95|2403.45|0
1641780470000|2022-01-10 02:07:50|2405.19|2403.69|2405.28|2403.78|2405.29|2403.79|2405.19|2403.69|0
1641780480000|2022-01-10 02:08:00|2405.4|2403.9|2405.28|2403.78|2405.42|2403.92|2405.28|2403.78|0
1641780490000|2022-01-10 02:08:10|2405.32|2403.82|2405.41|2403.91|2405.51|2404.01|2405.32|2403.82|0
1641780500000|2022-01-10 02:08:20|2405.38|2403.88|2405.28|2403.78|2405.41|2403.91|2405.28|2403.78|0
1641780510000|2022-01-10 02:08:30|2405.32|2403.82|2405.41|2403.91|2405.41|2403.91|2405.32|2403.82|0
1641780520000|2022-01-10 02:08:40|2405.42|2403.92|2405.51|2404.01|2405.52|2404.02|2405.42|2403.92|0
1641780530000|2022-01-10 02:08:50|2405.52|2404.02|2405.51|2404.01|2405.52|2404.02|2405.41|2403.91|0
1641780540000|2022-01-10 02:09:00|2405.52|2404.02|2405.66|2404.16|2405.75|2404.25|2405.52|2404.02|0
1641780550000|2022-01-10 02:09:10|2405.64|2404.14|2405.51|2404.01|2405.64|2404.14|2405.51|2404.01|0
1641780560000|2022-01-10 02:09:20|2405.54|2404.04|2405.74|2404.24|2405.87|2404.37|2405.54|2404.04|0
1641780570000|2022-01-10 02:09:30|2405.75|2404.25|2405.73|2404.23|2405.87|2404.37|2405.73|2404.23|0
1641780580000|2022-01-10 02:09:40|2405.7|2404.2|2405.74|2404.24|2405.74|2404.24|2405.63|2404.13|0
1641780590000|2022-01-10 02:09:50|2405.73|2404.23|2405.88|2404.38|2405.88|2404.38|2405.73|2404.23|0
1641780600000|2022-01-10 02:10:00|2405.9|2404.4|2405.73|2404.23|2406.1|2404.6|2405.73|2404.23|0
1641780610000|2022-01-10 02:10:10|2405.77|2404.27|2405.72|2404.22|2405.86|2404.36|2405.63|2404.13|0
1641780620000|2022-01-10 02:10:20|2405.75|2404.25|2405.72|2404.22|2405.85|2404.35|2405.72|2404.22|0
1641780630000|2022-01-10 02:10:30|2405.75|2404.25|2405.86|2404.36|2405.96|2404.46|2405.72|2404.22|0
1641780640000|2022-01-10 02:10:40|2405.85|2404.35|2405.87|2404.37|2405.87|2404.37|2405.85|2404.35|0
1641780650000|2022-01-10 02:10:50|2405.94|2404.44|2406.09|2404.59|2406.09|2404.59|2405.94|2404.44|0
1641780660000|2022-01-10 02:11:00|2406.06|2404.56|2405.96|2404.46|2406.09|2404.59|2405.96|2404.46|0
1641780670000|2022-01-10 02:11:10|2405.92|2404.42|2405.96|2404.46|2405.97|2404.47|2405.85|2404.35|0
1641780680000|2022-01-10 02:11:20|2405.97|2404.47|2405.85|2404.35|2405.97|2404.47|2405.85|2404.35|0
1641780690000|2022-01-10 02:11:30|2405.82|2404.32|2405.72|2404.22|2405.82|2404.32|2405.63|2404.13|0
1641780700000|2022-01-10 02:11:40|2405.68|2404.18|2405.87|2404.37|2405.87|2404.37|2405.63|2404.13|0
1641780710000|2022-01-10 02:11:50|2405.85|2404.35|2405.77|2404.27|2405.85|2404.35|2405.63|2404.13|0
1641780720000|2022-01-10 02:12:00|2405.85|2404.35|2406.09|2404.59|2406.09|2404.59|2405.73|2404.23|0
1641780730000|2022-01-10 02:12:10|2406.08|2404.58|2405.84|2404.34|2406.08|2404.58|2405.84|2404.34|0
1641780740000|2022-01-10 02:12:20|2405.85|2404.35|2405.61|2404.11|2405.85|2404.35|2405.61|2404.11|0
1641780750000|2022-01-10 02:12:30|2405.6|2404.1|2405.59|2404.09|2405.6|2404.1|2405.59|2404.09|0
1641780760000|2022-01-10 02:12:40|2405.6|2404.1|2405.6|2404.1|2405.6|2404.1|2405.58|2404.08|0
1641780770000|2022-01-10 02:12:50|2405.58|2404.08|2405.58|2404.08|2405.6|2404.1|2405.58|2404.08|0
1641780780000|2022-01-10 02:13:00|2405.57|2404.07|2405.36|2403.86|2405.57|2404.07|2405.36|2403.86|0
1641780790000|2022-01-10 02:13:10|2405.32|2403.82|2405.24|2403.74|2405.32|2403.82|2405.13|2403.63|0
1641780800000|2022-01-10 02:13:20|2405.2|2403.7|2405.15|2403.65|2405.2|2403.7|2405.14|2403.64|0
1641780810000|2022-01-10 02:13:30|2405.16|2403.66|2405.36|2403.86|2405.37|2403.87|2405.16|2403.66|0
1641780820000|2022-01-10 02:13:40|2405.32|2403.82|2405.37|2403.87|2405.39|2403.89|2405.24|2403.74|0
1641780830000|2022-01-10 02:13:50|2405.46|2403.96|2405.48|2403.98|2405.49|2403.99|2405.39|2403.89|0
1641780840000|2022-01-10 02:14:00|2405.44|2403.94|2405.39|2403.89|2405.44|2403.94|2405.39|2403.89|0
1641780850000|2022-01-10 02:14:10|2405.36|2403.86|2405.16|2403.66|2405.36|2403.86|2405.15|2403.65|0
1641780860000|2022-01-10 02:14:20|2405.17|2403.67|2405.16|2403.66|2405.17|2403.67|2405.16|2403.66|0
1641780870000|2022-01-10 02:14:30|2405.15|2403.65|2404.95|2403.45|2405.15|2403.65|2404.93|2403.43|0
1641780880000|2022-01-10 02:14:40|2404.93|2403.43|2404.94|2403.44|2404.95|2403.45|2404.72|2403.22|0
1641780890000|2022-01-10 02:14:50|2404.95|2403.45|2404.71|2403.21|2404.95|2403.45|2404.71|2403.21|0
1641780900000|2022-01-10 02:15:00|2404.72|2403.22|2404.93|2403.43|2404.95|2403.45|2404.71|2403.21|0
1641780910000|2022-01-10 02:15:10|2404.95|2403.45|2404.81|2403.31|2404.95|2403.45|2404.81|2403.31|0
1641780920000|2022-01-10 02:15:20|2404.78|2403.28|2404.71|2403.21|2404.78|2403.28|2404.71|2403.21|0
1641780930000|2022-01-10 02:15:30|2404.72|2403.22|2404.48|2402.98|2404.72|2403.22|2404.48|2402.98|0
1641780940000|2022-01-10 02:15:40|2404.47|2402.97|2404.5|2403|2404.5|2403|2404.47|2402.97|0
1641780950000|2022-01-10 02:15:50|2404.51|2403.01|2404.59|2403.09|2404.6|2403.1|2404.5|2403|0
1641780960000|2022-01-10 02:16:00|2404.6|2403.1|2404.71|2403.21|2404.72|2403.22|2404.49|2402.99|0
1641780970000|2022-01-10 02:16:10|2404.72|2403.22|2404.72|2403.22|2404.72|2403.22|2404.71|2403.21|0
1641780980000|2022-01-10 02:16:20|2404.69|2403.19|2404.58|2403.08|2404.69|2403.19|2404.57|2403.07|0
1641780990000|2022-01-10 02:16:30|2404.57|2403.07|2404.48|2402.98|2404.58|2403.08|2404.35|2402.85|0
1641781000000|2022-01-10 02:16:40|2404.47|2402.97|2404.35|2402.85|2404.47|2402.97|2404.35|2402.85|0
1641781010000|2022-01-10 02:16:50|2404.31|2402.81|2404.5|2403|2404.5|2403|2404.24|2402.74|0
1641781020000|2022-01-10 02:17:00|2404.48|2402.98|2404.6|2403.1|2404.6|2403.1|2404.48|2402.98|0
1641781030000|2022-01-10 02:17:10|2404.64|2403.14|2404.59|2403.09|2404.72|2403.22|2404.59|2403.09|0
1641781040000|2022-01-10 02:17:20|2404.62|2403.12|2404.96|2403.46|2404.96|2403.46|2404.6|2403.1|0
1641781050000|2022-01-10 02:17:30|2404.93|2403.43|2404.96|2403.46|2404.96|2403.46|2404.84|2403.34|0
1641781060000|2022-01-10 02:17:40|2404.95|2403.45|2404.96|2403.46|2404.96|2403.46|2404.83|2403.33|0
1641781070000|2022-01-10 02:17:50|2404.98|2403.48|2404.98|2403.48|2404.98|2403.48|2404.97|2403.47|0
1641781080000|2022-01-10 02:18:00|2404.96|2403.46|2405.07|2403.57|2405.19|2403.69|2404.96|2403.46|0
1641781090000|2022-01-10 02:18:10|2405.1|2403.6|2404.95|2403.45|2405.19|2403.69|2404.95|2403.45|0
1641781100000|2022-01-10 02:18:20|2404.96|2403.46|2404.96|2403.46|2405.19|2403.69|2404.96|2403.46|0
1641781110000|2022-01-10 02:18:30|2404.95|2403.45|2405.05|2403.55|2405.05|2403.55|2404.95|2403.45|0
1641781120000|2022-01-10 02:18:40|2405.07|2403.57|2404.98|2403.48|2405.07|2403.57|2404.96|2403.46|0
1641781130000|2022-01-10 02:18:50|2405.01|2403.51|2405.2|2403.7|2405.2|2403.7|2405.01|2403.51|0
1641781140000|2022-01-10 02:19:00|2405.27|2403.77|2405.53|2404.03|2405.66|2404.16|2405.27|2403.77|0
1641781150000|2022-01-10 02:19:10|2405.52|2404.02|2405.28|2403.78|2405.52|2404.02|2405.28|2403.78|0
1641781160000|2022-01-10 02:19:20|2405.27|2403.77|2405.05|2403.55|2405.27|2403.77|2405.04|2403.54|0
1641781170000|2022-01-10 02:19:30|2405.04|2403.54|2404.95|2403.45|2405.04|2403.54|2404.95|2403.45|0
1641781180000|2022-01-10 02:19:40|2404.93|2403.43|2404.81|2403.31|2404.94|2403.44|2404.72|2403.22|0
1641781190000|2022-01-10 02:19:50|2404.8|2403.3|2404.8|2403.3|2404.93|2403.43|2404.8|2403.3|0
1641781200000|2022-01-10 02:20:00|2404.83|2403.33|2404.69|2403.19|2404.92|2403.42|2404.68|2403.18|0
1641781210000|2022-01-10 02:20:10|2404.68|2403.18|2404.69|2403.19|2404.69|2403.19|2404.68|2403.18|0
1641781220000|2022-01-10 02:20:20|2404.68|2403.18|2404.46|2402.96|2404.69|2403.19|2404.45|2402.95|0
1641781230000|2022-01-10 02:20:30|2404.45|2402.95|2404.33|2402.83|2404.45|2402.95|2404.32|2402.82|0
1641781240000|2022-01-10 02:20:40|2404.37|2402.87|2404.47|2402.97|2404.47|2402.97|2404.33|2402.83|0
1641781250000|2022-01-10 02:20:50|2404.51|2403.01|2404.56|2403.06|2404.69|2403.19|2404.51|2403.01|0
1641781260000|2022-01-10 02:21:00|2404.52|2403.02|2404.21|2402.71|2404.52|2403.02|2404.21|2402.71|0
1641781270000|2022-01-10 02:21:10|2404.18|2402.68|2404.09|2402.59|2404.21|2402.71|2403.99|2402.49|0
1641781280000|2022-01-10 02:21:20|2404.13|2402.63|2404.23|2402.73|2404.23|2402.73|2404.09|2402.59|0
1641781290000|2022-01-10 02:21:30|2404.24|2402.74|2404.35|2402.85|2404.47|2402.97|2404.24|2402.74|0
1641781300000|2022-01-10 02:21:40|2404.31|2402.81|2404.23|2402.73|2404.36|2402.86|2404.23|2402.73|0
1641781310000|2022-01-10 02:21:50|2404.35|2402.85|2404.36|2402.86|2404.36|2402.86|2404.24|2402.74|0
1641781320000|2022-01-10 02:22:00|2404.33|2402.83|2404.36|2402.86|2404.36|2402.86|2404.23|2402.73|0
1641781330000|2022-01-10 02:22:10|2404.38|2402.88|2404.38|2402.88|2404.38|2402.88|2404.38|2402.88|0
1641781340000|2022-01-10 02:22:20|2404.52|2403.02|2404.83|2403.33|2404.83|2403.33|2404.52|2403.02|0
1641781350000|2022-01-10 02:22:30|2404.84|2403.34|2404.84|2403.34|2404.84|2403.34|2404.84|2403.34|0
1641781360000|2022-01-10 02:22:40|2404.83|2403.33|2404.6|2403.1|2404.83|2403.33|2404.6|2403.1|0
1641781370000|2022-01-10 02:22:50|2404.61|2403.11|2404.84|2403.34|2404.84|2403.34|2404.6|2403.1|0
1641781380000|2022-01-10 02:23:00|2404.88|2403.38|2404.83|2403.33|2404.93|2403.43|2404.71|2403.21|0
1641781390000|2022-01-10 02:23:10|2404.86|2403.36|2404.93|2403.43|2404.93|2403.43|2404.86|2403.36|0
1641781400000|2022-01-10 02:23:20|2404.9|2403.4|2404.84|2403.34|2404.9|2403.4|2404.83|2403.33|0
1641781420000|2022-01-10 02:23:40|2404.83|2403.33|2404.83|2403.33|2404.83|2403.33|2404.83|2403.33|0
1641781430000|2022-01-10 02:23:50|2404.79|2403.29|2404.84|2403.34|2404.84|2403.34|2404.71|2403.21|0
1641781440000|2022-01-10 02:24:00|2404.81|2403.31|2404.84|2403.34|2404.84|2403.34|2404.62|2403.12|0
1641781450000|2022-01-10 02:24:10|2404.86|2403.36|2404.86|2403.36|2404.86|2403.36|2404.84|2403.34|0
1641781460000|2022-01-10 02:24:20|2404.85|2403.35|2404.85|2403.35|2404.86|2403.36|2404.72|2403.22|0
1641781470000|2022-01-10 02:24:30|2404.86|2403.36|2405.1|2403.6|2405.1|2403.6|2404.86|2403.36|0
1641781480000|2022-01-10 02:24:40|2405.11|2403.61|2405.2|2403.7|2405.34|2403.84|2405.11|2403.61|0
1641781490000|2022-01-10 02:24:50|2405.24|2403.74|2405.19|2403.69|2405.34|2403.84|2405.19|2403.69|0
1641781500000|2022-01-10 02:25:00|2405.2|2403.7|2405.56|2404.06|2405.56|2404.06|2405.19|2403.69|0
1641781510000|2022-01-10 02:25:10|2405.44|2403.94|2405.56|2404.06|2405.56|2404.06|2405.43|2403.93|0
1641781520000|2022-01-10 02:25:20|2405.55|2404.05|2405.9|2404.4|2405.9|2404.4|2405.55|2404.05|0
1641781530000|2022-01-10 02:25:30|2405.93|2404.43|2405.76|2404.26|2406.02|2404.52|2405.76|2404.26|0
1641781540000|2022-01-10 02:25:40|2405.73|2404.23|2405.78|2404.28|2405.78|2404.28|2405.54|2404.04|0
1641781550000|2022-01-10 02:25:50|2405.83|2404.33|2405.89|2404.39|2406.02|2404.52|2405.83|2404.33|0
1641781560000|2022-01-10 02:26:00|2405.88|2404.38|2405.64|2404.14|2405.88|2404.38|2405.64|2404.14|0
1641781570000|2022-01-10 02:26:10|2405.61|2404.11|2405.54|2404.04|2405.61|2404.11|2405.54|2404.04|0
1641781580000|2022-01-10 02:26:20|2405.55|2404.05|2405.77|2404.27|2405.77|2404.27|2405.54|2404.04|0
1641781590000|2022-01-10 02:26:30|2405.73|2404.23|2405.53|2404.03|2405.78|2404.28|2405.52|2404.02|0
1641781600000|2022-01-10 02:26:40|2405.52|2404.02|2405.4|2403.9|2405.52|2404.02|2405.29|2403.79|0
1641781610000|2022-01-10 02:26:50|2405.44|2403.94|2405.4|2403.9|2405.61|2404.11|2405.29|2403.79|0
1641781620000|2022-01-10 02:27:00|2405.39|2403.89|2405.39|2403.89|2405.4|2403.9|2405.39|2403.89|0
1641781630000|2022-01-10 02:27:10|2405.4|2403.9|2405.52|2404.02|2405.52|2404.02|2405.4|2403.9|0
1641781640000|2022-01-10 02:27:20|2405.51|2404.01|2405.52|2404.02|2405.52|2404.02|2405.51|2404.01|0
1641781650000|2022-01-10 02:27:30|2405.51|2404.01|2405.51|2404.01|2405.51|2404.01|2405.51|2404.01|0
1641781660000|2022-01-10 02:27:40|2405.47|2403.97|2405.16|2403.66|2405.47|2403.97|2405.16|2403.66|0
1641781670000|2022-01-10 02:27:50|2405.2|2403.7|2405.16|2403.66|2405.29|2403.79|2405.15|2403.65|0
1641781680000|2022-01-10 02:28:00|2405.2|2403.7|2405.42|2403.92|2405.54|2404.04|2405.17|2403.67|0
1641781690000|2022-01-10 02:28:10|2405.45|2403.95|2405.4|2403.9|2405.54|2404.04|2405.31|2403.81|0
1641781700000|2022-01-10 02:28:20|2405.42|2403.92|2405.4|2403.9|2405.54|2404.04|2405.4|2403.9|0
1641781710000|2022-01-10 02:28:30|2405.39|2403.89|2405.54|2404.04|2405.54|2404.04|2405.39|2403.89|0
1641781720000|2022-01-10 02:28:40|2405.5|2404|2405.42|2403.92|2405.5|2404|2405.4|2403.9|0
1641781730000|2022-01-10 02:28:50|2405.4|2403.9|2405.4|2403.9|2405.4|2403.9|2405.31|2403.81|0
1641781740000|2022-01-10 02:29:00|2405.41|2403.91|2405.31|2403.81|2405.41|2403.91|2405.29|2403.79|0
1641781750000|2022-01-10 02:29:10|2405.29|2403.79|2405.08|2403.58|2405.29|2403.79|2405.08|2403.58|0
1641781760000|2022-01-10 02:29:20|2405.11|2403.61|2405.19|2403.69|2405.32|2403.82|2405.11|2403.61|0
1641781770000|2022-01-10 02:29:30|2405.2|2403.7|2405.32|2403.82|2405.32|2403.82|2405.2|2403.7|0
1641781780000|2022-01-10 02:29:40|2405.36|2403.86|2405.31|2403.81|2405.42|2403.92|2405.19|2403.69|0
1641781790000|2022-01-10 02:29:50|2405.32|2403.82|2405.56|2404.06|2405.56|2404.06|2405.32|2403.82|0
1641781800000|2022-01-10 02:30:00|2405.63|2404.13|2405.27|2403.77|2405.78|2404.28|2405.15|2403.65|0
1641781810000|2022-01-10 02:30:10|2405.23|2403.73|2405.15|2403.65|2405.27|2403.77|2405.04|2403.54|0
1641781820000|2022-01-10 02:30:20|2405.16|2403.66|2405.07|2403.57|2405.28|2403.78|2405.06|2403.56|0
1641781830000|2022-01-10 02:30:30|2405.14|2403.64|2405.52|2404.02|2405.52|2404.02|2405.14|2403.64|0
1641781840000|2022-01-10 02:30:40|2405.53|2404.03|2405.54|2404.04|2405.54|2404.04|2405.4|2403.9|0
1641781850000|2022-01-10 02:30:50|2405.53|2404.03|2405.16|2403.66|2405.54|2404.04|2405.16|2403.66|0
1641781860000|2022-01-10 02:31:00|2405.17|2403.67|2405.16|2403.66|2405.29|2403.79|2405.07|2403.57|0
1641781870000|2022-01-10 02:31:10|2405.15|2403.65|2405.15|2403.65|2405.15|2403.65|2405.15|2403.65|0
1641781880000|2022-01-10 02:31:20|2405.11|2403.61|2404.93|2403.43|2405.11|2403.61|2404.92|2403.42|0
1641781890000|2022-01-10 02:31:30|2404.97|2403.47|2405.07|2403.57|2405.07|2403.57|2404.97|2403.47|0
1641781900000|2022-01-10 02:31:40|2405.08|2403.58|2405.4|2403.9|2405.4|2403.9|2405.08|2403.58|0
1641781910000|2022-01-10 02:31:50|2405.39|2403.89|2405.39|2403.89|2405.4|2403.9|2405.39|2403.89|0
1641781920000|2022-01-10 02:32:00|2405.35|2403.85|2405.17|2403.67|2405.35|2403.85|2405.16|2403.66|0
1641781930000|2022-01-10 02:32:10|2405.21|2403.71|2405.42|2403.92|2405.42|2403.92|2405.21|2403.71|0
1641781940000|2022-01-10 02:32:20|2405.4|2403.9|2405.54|2404.04|2405.54|2404.04|2405.4|2403.9|0
1641781960000|2022-01-10 02:32:40|2405.5|2404|2405.54|2404.04|2405.56|2404.06|2405.42|2403.92|0
1641781970000|2022-01-10 02:32:50|2405.5|2404|2405.56|2404.06|2405.56|2404.06|2405.42|2403.92|0
1641781980000|2022-01-10 02:33:00|2405.55|2404.05|2405.77|2404.27|2405.78|2404.28|2405.55|2404.05|0
1641781990000|2022-01-10 02:33:10|2405.76|2404.26|2405.64|2404.14|2405.76|2404.26|2405.54|2404.04|0
1641782000000|2022-01-10 02:33:20|2405.61|2404.11|2405.54|2404.04|2405.61|2404.11|2405.54|2404.04|0
1641782010000|2022-01-10 02:33:30|2405.55|2404.05|2405.42|2403.92|2405.66|2404.16|2405.42|2403.92|0
1641782030000|2022-01-10 02:33:50|2405.41|2403.91|2405.31|2403.81|2405.41|2403.91|2405.31|2403.81|0
1641782040000|2022-01-10 02:34:00|2405.32|2403.82|2405.3|2403.8|2405.32|2403.82|2405.29|2403.79|0
1641782050000|2022-01-10 02:34:10|2405.31|2403.81|2405.08|2403.58|2405.31|2403.81|2405.08|2403.58|0
1641782060000|2022-01-10 02:34:20|2405.1|2403.6|2405.31|2403.81|2405.31|2403.81|2405.1|2403.6|0
1641782070000|2022-01-10 02:34:30|2405.32|2403.82|2405.19|2403.69|2405.32|2403.82|2405.19|2403.69|0
1641782080000|2022-01-10 02:34:40|2405.15|2403.65|2405.09|2403.59|2405.15|2403.65|2405.09|2403.59|0
1641782090000|2022-01-10 02:34:50|2405.1|2403.6|2405.09|2403.59|2405.1|2403.6|2405.09|2403.59|0
1641782100000|2022-01-10 02:35:00|2405.1|2403.6|2405.19|2403.69|2405.31|2403.81|2405.1|2403.6|0
1641782110000|2022-01-10 02:35:10|2405.22|2403.72|2405.2|2403.7|2405.32|2403.82|2405.19|2403.69|0
1641782120000|2022-01-10 02:35:20|2405.19|2403.69|2405.1|2403.6|2405.19|2403.69|2405.1|2403.6|0
1641782130000|2022-01-10 02:35:30|2405.08|2403.58|2405.09|2403.59|2405.09|2403.59|2405.08|2403.58|0
1641782140000|2022-01-10 02:35:40|2405.08|2403.58|2404.87|2403.37|2405.08|2403.58|2404.86|2403.36|0
1641782150000|2022-01-10 02:35:50|2404.86|2403.36|2404.96|2403.46|2405.1|2403.6|2404.86|2403.36|0
1641782160000|2022-01-10 02:36:00|2404.93|2403.43|2404.87|2403.37|2404.93|2403.43|2404.87|2403.37|0
1641782170000|2022-01-10 02:36:10|2404.91|2403.41|2404.96|2403.46|2404.96|2403.46|2404.91|2403.41|0
1641782180000|2022-01-10 02:36:20|2404.93|2403.43|2405.2|2403.7|2405.2|2403.7|2404.87|2403.37|0
1641782190000|2022-01-10 02:36:30|2405.17|2403.67|2405.2|2403.7|2405.2|2403.7|2405.1|2403.6|0
1641782200000|2022-01-10 02:36:40|2405.17|2403.67|2404.89|2403.39|2405.2|2403.7|2404.89|2403.39|0
1641782210000|2022-01-10 02:36:50|2404.87|2403.37|2404.88|2403.38|2404.89|2403.39|2404.87|2403.37|0
1641782220000|2022-01-10 02:37:00|2404.89|2403.39|2404.89|2403.39|2404.89|2403.39|2404.87|2403.37|0
1641782230000|2022-01-10 02:37:10|2404.9|2403.4|2404.99|2403.49|2404.99|2403.49|2404.9|2403.4|0
1641782240000|2022-01-10 02:37:20|2405.03|2403.53|2405.34|2403.84|2405.34|2403.84|2405.03|2403.53|0
1641782250000|2022-01-10 02:37:30|2405.33|2403.83|2405.12|2403.62|2405.33|2403.83|2405.12|2403.62|0
1641782260000|2022-01-10 02:37:40|2405.11|2403.61|2405.13|2403.63|2405.21|2403.71|2405.11|2403.61|0
1641782270000|2022-01-10 02:37:50|2405.14|2403.64|2405.35|2403.85|2405.35|2403.85|2405.14|2403.64|0
1641782280000|2022-01-10 02:38:00|2405.39|2403.89|2405.35|2403.85|2405.58|2404.08|2405.35|2403.85|0
1641782290000|2022-01-10 02:38:10|2405.37|2403.87|2405.11|2403.61|2405.46|2403.96|2405.11|2403.61|0
1641782300000|2022-01-10 02:38:20|2405.15|2403.65|2405.11|2403.61|2405.2|2403.7|2405.11|2403.61|0
1641782310000|2022-01-10 02:38:30|2405.1|2403.6|2404.89|2403.39|2405.1|2403.6|2404.89|2403.39|0
1641782330000|2022-01-10 02:38:50|2404.88|2403.38|2404.87|2403.37|2404.88|2403.38|2404.87|2403.37|0
1641782340000|2022-01-10 02:39:00|2404.89|2403.39|2404.99|2403.49|2405.11|2403.61|2404.89|2403.39|0
1641782350000|2022-01-10 02:39:10|2405.02|2403.52|2405.11|2403.61|2405.11|2403.61|2405.02|2403.52|0
1641782360000|2022-01-10 02:39:20|2405.12|2403.62|2405.13|2403.63|2405.22|2403.72|2405.12|2403.62|0
1641782370000|2022-01-10 02:39:30|2405.16|2403.66|2405.13|2403.63|2405.22|2403.72|2405.12|2403.62|0
1641782380000|2022-01-10 02:39:40|2405.11|2403.61|2404.9|2403.4|2405.12|2403.62|2404.89|2403.39|0
1641782390000|2022-01-10 02:39:50|2404.94|2403.44|2405.11|2403.61|2405.12|2403.62|2404.94|2403.44|0
1641782400000|2022-01-10 02:40:00|2405.12|2403.62|2405.13|2403.63|2405.14|2403.64|2405.12|2403.62|0
1641782410000|2022-01-10 02:40:10|2405.11|2403.61|2405.13|2403.63|2405.13|2403.63|2404.99|2403.49|0
1641782420000|2022-01-10 02:40:20|2405.16|2403.66|2405.42|2403.92|2405.46|2403.96|2405.16|2403.66|0
1641782430000|2022-01-10 02:40:30|2405.37|2403.87|2405.38|2403.88|2405.38|2403.88|2405.37|2403.87|0
1641782440000|2022-01-10 02:40:40|2405.37|2403.87|2405.36|2403.86|2405.37|2403.87|2405.36|2403.86|0
1641782450000|2022-01-10 02:40:50|2405.35|2403.85|2405.37|2403.87|2405.37|2403.87|2405.35|2403.85|0
1641782460000|2022-01-10 02:41:00|2405.36|2403.86|2405.59|2404.09|2405.59|2404.09|2405.35|2403.85|0
1641782480000|2022-01-10 02:41:20|2405.58|2404.08|2406.17|2404.67|2406.29|2404.79|2405.58|2404.08|0
1641782490000|2022-01-10 02:41:30|2406.13|2404.63|2406.17|2404.67|2406.17|2404.67|2406.06|2404.56|0
1641782500000|2022-01-10 02:41:40|2406.2|2404.7|2406.29|2404.79|2406.3|2404.8|2406.17|2404.67|0
1641782510000|2022-01-10 02:41:50|2406.3|2404.8|2406.17|2404.67|2406.3|2404.8|2406.17|2404.67|0
1641782520000|2022-01-10 02:42:00|2406.08|2404.58|2406.07|2404.57|2406.08|2404.58|2406.06|2404.56|0
1641782530000|2022-01-10 02:42:10|2406.09|2404.59|2406.17|2404.67|2406.31|2404.81|2406.07|2404.57|0
1641782540000|2022-01-10 02:42:20|2406.14|2404.64|2406.06|2404.56|2406.17|2404.67|2406.06|2404.56|0
1641782550000|2022-01-10 02:42:30|2406.09|2404.59|2406.17|2404.67|2406.17|2404.67|2406.09|2404.59|0
1641782560000|2022-01-10 02:42:40|2406.13|2404.63|2406.06|2404.56|2406.13|2404.63|2406.06|2404.56|0
1641782570000|2022-01-10 02:42:50|2406.09|2404.59|2406.17|2404.67|2406.17|2404.67|2406.06|2404.56|0
1641782580000|2022-01-10 02:43:00|2406.13|2404.63|2405.83|2404.33|2406.13|2404.63|2405.83|2404.33|0
1641782590000|2022-01-10 02:43:10|2405.8|2404.3|2405.4|2403.9|2405.8|2404.3|2405.4|2403.9|0
1641782610000|2022-01-10 02:43:30|2405.41|2403.91|2405.51|2404.01|2405.51|2404.01|2405.41|2403.91|0
1641782620000|2022-01-10 02:43:40|2405.5|2404|2405.5|2404|2405.52|2404.02|2405.5|2404|0
1641782630000|2022-01-10 02:43:50|2405.47|2403.97|2405.4|2403.9|2405.47|2403.97|2405.38|2403.88|0
1641782640000|2022-01-10 02:44:00|2405.39|2403.89|2405.4|2403.9|2405.4|2403.9|2405.28|2403.78|0
1641782650000|2022-01-10 02:44:10|2405.41|2403.91|2405.41|2403.91|2405.41|2403.91|2405.41|2403.91|0
1641782670000|2022-01-10 02:44:30|2405.42|2403.92|2405.41|2403.91|2405.42|2403.92|2405.41|2403.91|0
1641782680000|2022-01-10 02:44:40|2405.42|2403.92|2405.41|2403.91|2405.43|2403.93|2405.41|2403.91|0
1641782690000|2022-01-10 02:44:50|2405.43|2403.93|2405.42|2403.92|2405.43|2403.93|2405.42|2403.92|0
1641782700000|2022-01-10 02:45:00|2405.41|2403.91|2405.43|2403.93|2405.43|2403.93|2405.41|2403.91|0
1641782710000|2022-01-10 02:45:10|2405.44|2403.94|2405.42|2403.92|2405.74|2404.24|2405.41|2403.91|0
1641782720000|2022-01-10 02:45:20|2405.41|2403.91|2405.52|2404.02|2405.52|2404.02|2405.41|2403.91|0
1641782730000|2022-01-10 02:45:30|2405.55|2404.05|2405.64|2404.14|2405.65|2404.15|2405.55|2404.05|0
1641782760000|2022-01-10 02:46:00|2405.65|2404.15|2405.65|2404.15|2405.65|2404.15|2405.64|2404.14|0
1641782800000|2022-01-10 02:46:40|2405.64|2404.14|2405.64|2404.14|2405.65|2404.15|2405.64|2404.14|0
1641782810000|2022-01-10 02:46:50|2405.57|2404.07|2405.45|2403.95|2405.57|2404.07|2405.41|2403.91|0
1641782820000|2022-01-10 02:47:00|2405.5|2404|2405.4|2403.9|2405.5|2404|2405.4|2403.9|0
1641782830000|2022-01-10 02:47:10|2405.43|2403.93|2405.4|2403.9|2405.49|2403.99|2405.38|2403.88|0
1641782840000|2022-01-10 02:47:20|2405.39|2403.89|2405.4|2403.9|2405.49|2403.99|2405.38|2403.88|0
1641782850000|2022-01-10 02:47:30|2405.43|2403.93|2405.4|2403.9|2405.5|2404|2405.4|2403.9|0
1641782870000|2022-01-10 02:47:50|2405.41|2403.91|2405.4|2403.9|2405.41|2403.91|2405.4|2403.9|0
1641782880000|2022-01-10 02:48:00|2405.36|2403.86|2405.18|2403.68|2405.36|2403.86|2405.17|2403.67|0
1641782890000|2022-01-10 02:48:10|2405.17|2403.67|2405.17|2403.67|2405.18|2403.68|2405.16|2403.66|0
1641782900000|2022-01-10 02:48:20|2405.21|2403.71|2405.17|2403.67|2405.26|2403.76|2405.16|2403.66|0
1641782910000|2022-01-10 02:48:30|2405.16|2403.66|2405.17|2403.67|2405.17|2403.67|2405.16|2403.66|0
1641782920000|2022-01-10 02:48:40|2405.16|2403.66|2404.94|2403.44|2405.16|2403.66|2404.94|2403.44|0
1641782930000|2022-01-10 02:48:50|2404.96|2403.46|2405.04|2403.54|2405.05|2403.55|2404.96|2403.46|0
1641782940000|2022-01-10 02:49:00|2405.05|2403.55|2405.16|2403.66|2405.17|2403.67|2405.04|2403.54|0
1641782950000|2022-01-10 02:49:10|2405.17|2403.67|2405.16|2403.66|2405.17|2403.67|2405.02|2403.52|0
1641782960000|2022-01-10 02:49:20|2405.15|2403.65|2405.16|2403.66|2405.16|2403.66|2405.15|2403.65|0
1641782980000|2022-01-10 02:49:40|2405.19|2403.69|2405.16|2403.66|2405.26|2403.76|2405.16|2403.66|0
1641782990000|2022-01-10 02:49:50|2405.15|2403.65|2405.14|2403.64|2405.15|2403.65|2405.14|2403.64|0
1641783000000|2022-01-10 02:50:00|2405.07|2403.57|2405.02|2403.52|2405.07|2403.57|2404.93|2403.43|0
1641783010000|2022-01-10 02:50:10|2404.99|2403.49|2405.15|2403.65|2405.15|2403.65|2404.92|2403.42|0
1641783020000|2022-01-10 02:50:20|2405.14|2403.64|2405.38|2403.88|2405.38|2403.88|2405.14|2403.64|0
1641783030000|2022-01-10 02:50:30|2405.35|2403.85|2405.4|2403.9|2405.4|2403.9|2405.26|2403.76|0
1641783040000|2022-01-10 02:50:40|2405.36|2403.86|2405.26|2403.76|2405.36|2403.86|2405.26|2403.76|0
1641783050000|2022-01-10 02:50:50|2405.23|2403.73|2405.17|2403.67|2405.23|2403.73|2405.17|2403.67|0
1641783060000|2022-01-10 02:51:00|2405.16|2403.66|2405.16|2403.66|2405.17|2403.67|2405.16|2403.66|0
1641783070000|2022-01-10 02:51:10|2405.17|2403.67|2405.17|2403.67|2405.17|2403.67|2405.17|2403.67|0
1641783090000|2022-01-10 02:51:30|2405.16|2403.66|2404.94|2403.44|2405.16|2403.66|2404.94|2403.44|0
1641783100000|2022-01-10 02:51:40|2404.93|2403.43|2405.04|2403.54|2405.16|2403.66|2404.93|2403.43|0
1641783110000|2022-01-10 02:51:50|2405.07|2403.57|2405.04|2403.54|2405.16|2403.66|2405.04|2403.54|0
1641783120000|2022-01-10 02:52:00|2405.07|2403.57|2405.17|2403.67|2405.26|2403.76|2405.07|2403.57|0
1641783130000|2022-01-10 02:52:10|2405.16|2403.66|2405.16|2403.66|2405.17|2403.67|2405.16|2403.66|0
1641783140000|2022-01-10 02:52:20|2405.17|2403.67|2405.25|2403.75|2405.38|2403.88|2405.17|2403.67|0
1641783150000|2022-01-10 02:52:30|2405.26|2403.76|2405.25|2403.75|2405.26|2403.76|2405.25|2403.75|0
1641783160000|2022-01-10 02:52:40|2405.16|2403.66|2405.25|2403.75|2405.25|2403.75|2405.16|2403.66|0
1641783170000|2022-01-10 02:52:50|2405.21|2403.71|2405.15|2403.65|2405.21|2403.71|2405.15|2403.65|0
1641783180000|2022-01-10 02:53:00|2405.14|2403.64|2405.02|2403.52|2405.14|2403.64|2405.01|2403.51|0
1641783190000|2022-01-10 02:53:10|2405.01|2403.51|2405.13|2403.63|2405.14|2403.64|2405.01|2403.51|0
1641783200000|2022-01-10 02:53:20|2405.14|2403.64|2405.13|2403.63|2405.14|2403.64|2405.13|2403.63|0
1641783220000|2022-01-10 02:53:40|2405.14|2403.64|2405.16|2403.66|2405.16|2403.66|2405.14|2403.64|0
1641783240000|2022-01-10 02:54:00|2405.14|2403.64|2405.13|2403.63|2405.14|2403.64|2405.13|2403.63|0
1641783250000|2022-01-10 02:54:10|2405.01|2403.51|2404.9|2403.4|2405.11|2403.61|2404.9|2403.4|0
1641783260000|2022-01-10 02:54:20|2404.94|2403.44|2404.75|2403.25|2405.11|2403.61|2404.74|2403.24|0
1641783270000|2022-01-10 02:54:30|2404.74|2403.24|2404.89|2403.39|2404.89|2403.39|2404.74|2403.24|0
1641783290000|2022-01-10 02:54:50|2404.77|2403.27|2404.75|2403.25|2404.77|2403.27|2404.75|2403.25|0
1641783300000|2022-01-10 02:55:00|2404.79|2403.29|2404.9|2403.4|2404.9|2403.4|2404.79|2403.29|0
1641783310000|2022-01-10 02:55:10|2404.94|2403.44|2404.9|2403.4|2405.13|2403.63|2404.9|2403.4|0
1641783320000|2022-01-10 02:55:20|2404.89|2403.39|2404.9|2403.4|2404.9|2403.4|2404.89|2403.39|0
1641783330000|2022-01-10 02:55:30|2404.89|2403.39|2404.9|2403.4|2404.9|2403.4|2404.77|2403.27|0
1641783340000|2022-01-10 02:55:40|2404.91|2403.41|2404.78|2403.28|2404.91|2403.41|2404.78|2403.28|0
1641783350000|2022-01-10 02:55:50|2404.75|2403.25|2404.67|2403.17|2404.75|2403.25|2404.55|2403.05|0
1641783360000|2022-01-10 02:56:00|2404.69|2403.19|2404.9|2403.4|2404.99|2403.49|2404.69|2403.19|0
1641783370000|2022-01-10 02:56:10|2404.89|2403.39|2404.87|2403.37|2404.89|2403.39|2404.75|2403.25|0
1641783380000|2022-01-10 02:56:20|2404.84|2403.34|2404.74|2403.24|2404.84|2403.34|2404.65|2403.15|0
1641783390000|2022-01-10 02:56:30|2404.75|2403.25|2405.1|2403.6|2405.11|2403.61|2404.75|2403.25|0
1641783400000|2022-01-10 02:56:40|2405.11|2403.61|2404.88|2403.38|2405.11|2403.61|2404.88|2403.38|0
1641783410000|2022-01-10 02:56:50|2404.87|2403.37|2404.87|2403.37|2404.87|2403.37|2404.74|2403.24|0
1641783420000|2022-01-10 02:57:00|2404.91|2403.41|2404.87|2403.37|2404.98|2403.48|2404.87|2403.37|0
1641783430000|2022-01-10 02:57:10|2404.84|2403.34|2404.87|2403.37|2404.87|2403.37|2404.74|2403.24|0
1641783440000|2022-01-10 02:57:20|2404.89|2403.39|2404.87|2403.37|2404.89|2403.39|2404.87|2403.37|0
1641783450000|2022-01-10 02:57:30|2404.88|2403.38|2404.87|2403.37|2404.88|2403.38|2404.87|2403.37|0
1641783460000|2022-01-10 02:57:40|2404.84|2403.34|2404.86|2403.36|2404.87|2403.37|2404.74|2403.24|0
1641783470000|2022-01-10 02:57:50|2404.87|2403.37|2404.87|2403.37|2404.87|2403.37|2404.87|2403.37|0
1641783480000|2022-01-10 02:58:00|2404.86|2403.36|2404.84|2403.34|2404.86|2403.36|2404.72|2403.22|0
1641783490000|2022-01-10 02:58:10|2404.81|2403.31|2404.84|2403.34|2404.84|2403.34|2404.72|2403.22|0
1641783500000|2022-01-10 02:58:20|2404.81|2403.31|2404.86|2403.36|2404.87|2403.37|2404.72|2403.22|0
1641783510000|2022-01-10 02:58:30|2404.83|2403.33|2404.75|2403.25|2404.83|2403.33|2404.74|2403.24|0
1641783520000|2022-01-10 02:58:40|2404.87|2403.37|2404.66|2403.16|2404.87|2403.37|2404.66|2403.16|0
1641783530000|2022-01-10 02:58:50|2404.65|2403.15|2404.65|2403.15|2404.65|2403.15|2404.51|2403.01|0
1641783540000|2022-01-10 02:59:00|2404.72|2403.22|2404.74|2403.24|2404.86|2403.36|2404.72|2403.22|0
1641783550000|2022-01-10 02:59:10|2404.77|2403.27|2404.96|2403.46|2404.96|2403.46|2404.77|2403.27|0
1641783560000|2022-01-10 02:59:20|2404.93|2403.43|2404.96|2403.46|2404.96|2403.46|2404.86|2403.36|0
1641783570000|2022-01-10 02:59:30|2404.93|2403.43|2404.86|2403.36|2404.93|2403.43|2404.74|2403.24|0
1641783580000|2022-01-10 02:59:40|2404.87|2403.37|2404.87|2403.37|2404.96|2403.46|2404.87|2403.37|0
1641783590000|2022-01-10 02:59:50|2404.84|2403.34|2404.65|2403.15|2404.87|2403.37|2404.65|2403.15|0
1641783600000|2022-01-10 03:00:00|2404.66|2403.16|2404.53|2403.03|2404.75|2403.25|2404.53|2403.03|0
1641783610000|2022-01-10 03:00:10|2404.52|2403.02|2404.53|2403.03|2404.65|2403.15|2404.42|2402.92|0
1641783620000|2022-01-10 03:00:20|2404.51|2403.01|2404.66|2403.16|2404.66|2403.16|2404.51|2403.01|0
1641783630000|2022-01-10 03:00:30|2404.63|2403.13|2404.44|2402.94|2404.66|2403.16|2404.44|2402.94|0
1641783640000|2022-01-10 03:00:40|2404.43|2402.93|2404.45|2402.95|2404.45|2402.95|2404.43|2402.93|0
1641783650000|2022-01-10 03:00:50|2404.46|2402.96|2404.9|2403.4|2404.9|2403.4|2404.46|2402.96|0
1641783660000|2022-01-10 03:01:00|2404.78|2403.28|2404.3|2402.8|2404.78|2403.28|2404.3|2402.8|0
1641783670000|2022-01-10 03:01:10|2404.34|2402.84|2404.22|2402.72|2404.42|2402.92|2404.22|2402.72|0
1641783680000|2022-01-10 03:01:20|2404.21|2402.71|2404.21|2402.71|2404.21|2402.71|2404.21|2402.71|0
1641783690000|2022-01-10 03:01:30|2404.22|2402.72|2404.22|2402.72|2404.22|2402.72|2404.22|2402.72|0
1641783700000|2022-01-10 03:01:40|2404.21|2402.71|2404.21|2402.71|2404.21|2402.71|2404.21|2402.71|0
1641783710000|2022-01-10 03:01:50|2404.22|2402.72|2404.31|2402.81|2404.43|2402.93|2404.21|2402.71|0
1641783720000|2022-01-10 03:02:00|2404.28|2402.78|2404.21|2402.71|2404.28|2402.78|2404.21|2402.71|0
1641783730000|2022-01-10 03:02:10|2404.2|2402.7|2404.21|2402.71|2404.21|2402.71|2404.19|2402.69|0
1641783750000|2022-01-10 03:02:30|2404.22|2402.72|2404.43|2402.93|2404.43|2402.93|2404.22|2402.72|0
1641783770000|2022-01-10 03:02:50|2404.45|2402.95|2404.44|2402.94|2404.45|2402.95|2404.44|2402.94|0
1641783780000|2022-01-10 03:03:00|2404.45|2402.95|2404.45|2402.95|2404.45|2402.95|2404.43|2402.93|0
1641783790000|2022-01-10 03:03:10|2404.46|2402.96|2404.46|2402.96|2404.46|2402.96|2404.45|2402.95|0
1641783800000|2022-01-10 03:03:20|2404.45|2402.95|2404.45|2402.95|2404.45|2402.95|2404.43|2402.93|0
1641783820000|2022-01-10 03:03:40|2404.43|2402.93|2404.21|2402.71|2404.43|2402.93|2404.21|2402.71|0
1641783830000|2022-01-10 03:03:50|2404.19|2402.69|2403.98|2402.48|2404.19|2402.69|2403.98|2402.48|0
1641783840000|2022-01-10 03:04:00|2403.97|2402.47|2403.76|2402.26|2403.98|2402.48|2403.74|2402.24|0
1641783850000|2022-01-10 03:04:10|2403.75|2402.25|2404.21|2402.71|2404.21|2402.71|2403.74|2402.24|0
1641783860000|2022-01-10 03:04:20|2404.22|2402.72|2404.24|2402.74|2404.45|2402.95|2404.22|2402.72|0
1641783880000|2022-01-10 03:04:40|2404.23|2402.73|2404.41|2402.91|2404.45|2402.95|2404.23|2402.73|0
1641783890000|2022-01-10 03:04:50|2404.33|2402.83|2404.22|2402.72|2404.34|2402.84|2404.22|2402.72|0
1641783900000|2022-01-10 03:05:00|2404.29|2402.79|2404.45|2402.95|2404.45|2402.95|2404.29|2402.79|0
1641783910000|2022-01-10 03:05:10|2404.48|2402.98|2404.66|2403.16|2404.66|2403.16|2404.48|2402.98|0
1641783920000|2022-01-10 03:05:20|2404.63|2403.13|2404.43|2402.93|2404.63|2403.13|2404.43|2402.93|0
1641783930000|2022-01-10 03:05:30|2404.4|2402.9|2404.22|2402.72|2404.43|2402.93|2404.22|2402.72|0
1641783940000|2022-01-10 03:05:40|2404.23|2402.73|2404.44|2402.94|2404.45|2402.95|2404.23|2402.73|0
1641783950000|2022-01-10 03:05:50|2404.45|2402.95|2404.45|2402.95|2404.54|2403.04|2404.43|2402.93|0
1641783970000|2022-01-10 03:06:10|2404.43|2402.93|2404.22|2402.72|2404.43|2402.93|2404.21|2402.71|0
1641783980000|2022-01-10 03:06:20|2404.26|2402.76|2404.22|2402.72|2404.31|2402.81|2404.22|2402.72|0
1641783990000|2022-01-10 03:06:30|2404.21|2402.71|2404.32|2402.82|2404.45|2402.95|2403.99|2402.49|0
1641784000000|2022-01-10 03:06:40|2404.36|2402.86|2404.31|2402.81|2404.44|2402.94|2404.31|2402.81|0
1641784010000|2022-01-10 03:06:50|2404.35|2402.85|2404.43|2402.93|2404.43|2402.93|2404.35|2402.85|0
1641784020000|2022-01-10 03:07:00|2404.4|2402.9|2404.31|2402.81|2404.43|2402.93|2404.31|2402.81|0
1641784030000|2022-01-10 03:07:10|2404.43|2402.93|2404.43|2402.93|2404.43|2402.93|2404.31|2402.81|0
1641784040000|2022-01-10 03:07:20|2404.45|2402.95|2404.43|2402.93|2404.45|2402.95|2404.31|2402.81|0
1641784050000|2022-01-10 03:07:30|2404.45|2402.95|2404.45|2402.95|2404.45|2402.95|2404.45|2402.95|0
1641784060000|2022-01-10 03:07:40|2404.38|2402.88|2404.24|2402.74|2404.38|2402.88|2404.24|2402.74|0
1641784070000|2022-01-10 03:07:50|2404.22|2402.72|2404.24|2402.74|2404.24|2402.74|2404.22|2402.72|0
1641784080000|2022-01-10 03:08:00|2404.22|2402.72|2404.22|2402.72|2404.22|2402.72|2404.22|2402.72|0
1641784090000|2022-01-10 03:08:10|2404.15|2402.65|2403.79|2402.29|2404.15|2402.65|2403.79|2402.29|0
1641784100000|2022-01-10 03:08:20|2403.77|2402.27|2403.65|2402.15|2403.77|2402.27|2403.55|2402.05|0
1641784110000|2022-01-10 03:08:30|2403.64|2402.14|2403.64|2402.14|2403.65|2402.15|2403.64|2402.14|0
1641784120000|2022-01-10 03:08:40|2403.68|2402.18|2403.77|2402.27|2403.77|2402.27|2403.68|2402.18|0
1641784130000|2022-01-10 03:08:50|2403.76|2402.26|2403.77|2402.27|2403.77|2402.27|2403.55|2402.05|0
1641784150000|2022-01-10 03:09:10|2403.74|2402.24|2403.77|2402.27|2403.77|2402.27|2403.64|2402.14|0
1641784160000|2022-01-10 03:09:20|2403.74|2402.24|2403.64|2402.14|2403.74|2402.24|2403.64|2402.14|0
1641784170000|2022-01-10 03:09:30|2403.55|2402.05|2403.61|2402.11|2403.62|2402.12|2403.52|2402.02|0
1641784180000|2022-01-10 03:09:40|2403.62|2402.12|2403.74|2402.24|2403.74|2402.24|2403.61|2402.11|0
1641784190000|2022-01-10 03:09:50|2403.71|2402.21|2403.76|2402.26|2403.76|2402.26|2403.61|2402.11|0
1641784200000|2022-01-10 03:10:00|2403.72|2402.22|2403.76|2402.26|2403.76|2402.26|2403.62|2402.12|0
1641784210000|2022-01-10 03:10:10|2403.77|2402.27|2403.77|2402.27|2403.77|2402.27|2403.77|2402.27|0
1641784220000|2022-01-10 03:10:20|2403.74|2402.24|2403.76|2402.26|2403.76|2402.26|2403.53|2402.03|0
1641784230000|2022-01-10 03:10:30|2403.77|2402.27|2403.77|2402.27|2403.86|2402.36|2403.76|2402.26|0
1641784240000|2022-01-10 03:10:40|2403.76|2402.26|2403.76|2402.26|2403.76|2402.26|2403.64|2402.14|0
1641784250000|2022-01-10 03:10:50|2403.77|2402.27|2403.77|2402.27|2403.86|2402.36|2403.76|2402.26|0
1641784260000|2022-01-10 03:11:00|2403.81|2402.31|2403.82|2402.32|2403.88|2402.38|2403.77|2402.27|0
1641784270000|2022-01-10 03:11:10|2403.88|2402.38|2403.88|2402.38|2403.88|2402.38|2403.79|2402.29|0
1641784280000|2022-01-10 03:11:20|2403.91|2402.41|2403.88|2402.38|2404|2402.5|2403.88|2402.38|0
1641784290000|2022-01-10 03:11:30|2403.84|2402.34|2404.01|2402.51|2404.01|2402.51|2403.79|2402.29|0
1641784300000|2022-01-10 03:11:40|2404.03|2402.53|2404.12|2402.62|2404.24|2402.74|2404.03|2402.53|0
1641784310000|2022-01-10 03:11:50|2404.08|2402.58|2404.02|2402.52|2404.12|2402.62|2404.01|2402.51|0
1641784320000|2022-01-10 03:12:00|2404.01|2402.51|2404.01|2402.51|2404.01|2402.51|2404.01|2402.51|0
1641784330000|2022-01-10 03:12:10|2404.02|2402.52|2404.01|2402.51|2404.02|2402.52|2404.01|2402.51|0
1641784340000|2022-01-10 03:12:20|2404|2402.5|2403.69|2402.19|2404|2402.5|2403.65|2402.15|0
1641784350000|2022-01-10 03:12:30|2403.77|2402.27|2403.77|2402.27|2403.78|2402.28|2403.65|2402.15|0
1641784360000|2022-01-10 03:12:40|2403.79|2402.29|2403.79|2402.29|2403.88|2402.38|2403.79|2402.29|0
1641784370000|2022-01-10 03:12:50|2403.77|2402.27|2403.79|2402.29|2403.79|2402.29|2403.77|2402.27|0
1641784380000|2022-01-10 03:13:00|2403.78|2402.28|2403.56|2402.06|2403.78|2402.28|2403.56|2402.06|0
1641784390000|2022-01-10 03:13:10|2403.55|2402.05|2403.55|2402.05|2403.55|2402.05|2403.55|2402.05|0
1641784400000|2022-01-10 03:13:20|2403.56|2402.06|2403.77|2402.27|2403.77|2402.27|2403.56|2402.06|0
1641784410000|2022-01-10 03:13:30|2403.74|2402.24|2403.65|2402.15|2403.74|2402.24|2403.65|2402.15|0
1641784440000|2022-01-10 03:14:00|2403.69|2402.19|2403.33|2401.83|2403.77|2402.27|2403.32|2401.82|0
1641784450000|2022-01-10 03:14:10|2403.32|2401.82|2403.43|2401.93|2403.43|2401.93|2403.32|2401.82|0
1641784460000|2022-01-10 03:14:20|2403.46|2401.96|2403.55|2402.05|2403.56|2402.06|2403.46|2401.96|0
1641784470000|2022-01-10 03:14:30|2403.51|2402.01|2403.55|2402.05|2403.55|2402.05|2403.43|2401.93|0
1641784480000|2022-01-10 03:14:40|2403.51|2402.01|2403.53|2402.03|2403.53|2402.03|2403.4|2401.9|0
1641784490000|2022-01-10 03:14:50|2403.55|2402.05|2403.77|2402.27|2403.77|2402.27|2403.55|2402.05|0
1641784500000|2022-01-10 03:15:00|2403.74|2402.24|2403.65|2402.15|2403.77|2402.27|2403.64|2402.14|0
1641784510000|2022-01-10 03:15:10|2403.69|2402.19|2403.77|2402.27|2403.77|2402.27|2403.65|2402.15|0
1641784540000|2022-01-10 03:15:40|2403.78|2402.28|2403.79|2402.29|2403.79|2402.29|2403.78|2402.28|0
1641784550000|2022-01-10 03:15:50|2403.8|2402.3|2403.79|2402.29|2404.02|2402.52|2403.79|2402.29|0
1641784570000|2022-01-10 03:16:10|2403.8|2402.3|2403.79|2402.29|2403.8|2402.3|2403.79|2402.29|0
1641784580000|2022-01-10 03:16:20|2403.8|2402.3|2403.89|2402.39|2404.01|2402.51|2403.8|2402.3|0
1641784590000|2022-01-10 03:16:30|2403.93|2402.43|2404.03|2402.53|2404.03|2402.53|2403.93|2402.43|0
1641784610000|2022-01-10 03:16:50|2403.99|2402.49|2404.03|2402.53|2404.03|2402.53|2403.89|2402.39|0
1641784620000|2022-01-10 03:17:00|2404.02|2402.52|2404.03|2402.53|2404.03|2402.53|2404.01|2402.51|0
1641784630000|2022-01-10 03:17:10|2404.01|2402.51|2403.89|2402.39|2404.01|2402.51|2403.89|2402.39|0
1641784640000|2022-01-10 03:17:20|2403.93|2402.43|2404.02|2402.52|2404.02|2402.52|2403.93|2402.43|0
1641784650000|2022-01-10 03:17:30|2404.01|2402.51|2404.03|2402.53|2404.03|2402.53|2404.01|2402.51|0
1641784660000|2022-01-10 03:17:40|2404.01|2402.51|2403.89|2402.39|2404.01|2402.51|2403.89|2402.39|0
1641784680000|2022-01-10 03:18:00|2403.86|2402.36|2403.79|2402.29|2403.86|2402.36|2403.79|2402.29|0
1641784690000|2022-01-10 03:18:10|2403.77|2402.27|2403.79|2402.29|2403.79|2402.29|2403.65|2402.15|0
1641784700000|2022-01-10 03:18:20|2403.8|2402.3|2403.89|2402.39|2404.01|2402.51|2403.8|2402.3|0
1641784720000|2022-01-10 03:18:40|2403.93|2402.43|2403.89|2402.39|2404.01|2402.51|2403.89|2402.39|0
1641784740000|2022-01-10 03:19:00|2403.93|2402.43|2403.8|2402.3|2404.01|2402.51|2403.79|2402.29|0
1641784750000|2022-01-10 03:19:10|2403.84|2402.34|2404.02|2402.52|2404.02|2402.52|2403.84|2402.34|0
1641784760000|2022-01-10 03:19:20|2403.98|2402.48|2404|2402.5|2404.02|2402.52|2403.79|2402.29|0
1641784770000|2022-01-10 03:19:30|2403.93|2402.43|2403.79|2402.29|2403.93|2402.43|2403.79|2402.29|0
1641784780000|2022-01-10 03:19:40|2403.77|2402.27|2403.56|2402.06|2403.77|2402.27|2403.56|2402.06|0
1641784790000|2022-01-10 03:19:50|2403.55|2402.05|2403.77|2402.27|2403.77|2402.27|2403.55|2402.05|0
1641784800000|2022-01-10 03:20:00|2403.76|2402.26|2403.62|2402.12|2403.76|2402.26|2403.53|2402.03|0
1641784810000|2022-01-10 03:20:10|2403.59|2402.09|2403.62|2402.12|2403.63|2402.13|2403.52|2402.02|0
1641784820000|2022-01-10 03:20:20|2403.66|2402.16|2403.74|2402.24|2403.83|2402.33|2403.66|2402.16|0
1641784830000|2022-01-10 03:20:30|2403.76|2402.26|2403.74|2402.24|2403.97|2402.47|2403.74|2402.24|0
1641784840000|2022-01-10 03:20:40|2403.75|2402.25|2403.74|2402.24|2403.75|2402.25|2403.74|2402.24|0
1641784850000|2022-01-10 03:20:50|2403.73|2402.23|2403.73|2402.23|2403.73|2402.23|2403.73|2402.23|0
1641784860000|2022-01-10 03:21:00|2403.72|2402.22|2403.5|2402|2403.72|2402.22|2403.5|2402|0
1641784870000|2022-01-10 03:21:10|2403.49|2401.99|2403.49|2401.99|2403.49|2401.99|2403.49|2401.99|0
1641784880000|2022-01-10 03:21:20|2403.37|2401.87|2403.37|2401.87|2403.37|2401.87|2403.26|2401.76|0
1641784890000|2022-01-10 03:21:30|2403.4|2401.9|2403.5|2402|2403.5|2402|2403.37|2401.87|0
1641784900000|2022-01-10 03:21:40|2403.54|2402.04|2403.49|2401.99|2403.6|2402.1|2403.49|2401.99|0
1641784910000|2022-01-10 03:21:50|2403.5|2402|2403.49|2401.99|2403.59|2402.09|2403.49|2401.99|0
1641784930000|2022-01-10 03:22:10|2403.52|2402.02|2403.59|2402.09|2403.59|2402.09|2403.52|2402.02|0
1641784940000|2022-01-10 03:22:20|2403.63|2402.13|2403.73|2402.23|2403.73|2402.23|2403.63|2402.13|0
1641784950000|2022-01-10 03:22:30|2403.71|2402.21|2403.71|2402.21|2403.72|2402.22|2403.71|2402.21|0
1641784960000|2022-01-10 03:22:40|2403.68|2402.18|2403.71|2402.21|2403.71|2402.21|2403.59|2402.09|0
1641784970000|2022-01-10 03:22:50|2403.73|2402.23|2403.73|2402.23|2403.73|2402.23|2403.73|2402.23|0
1641785000000|2022-01-10 03:23:20|2403.76|2402.26|2403.74|2402.24|2403.83|2402.33|2403.74|2402.24|0
1641785010000|2022-01-10 03:23:30|2403.73|2402.23|2403.73|2402.23|2403.74|2402.24|2403.73|2402.23|0
1641785030000|2022-01-10 03:23:50|2403.74|2402.24|2403.74|2402.24|2403.74|2402.24|2403.74|2402.24|0
1641785040000|2022-01-10 03:24:00|2403.75|2402.25|2403.97|2402.47|2403.97|2402.47|2403.74|2402.24|0
1641785060000|2022-01-10 03:24:20|2403.93|2402.43|2403.83|2402.33|2403.93|2402.43|2403.74|2402.24|0
1641785070000|2022-01-10 03:24:30|2403.84|2402.34|2403.84|2402.34|2403.84|2402.34|2403.83|2402.33|0
1641785080000|2022-01-10 03:24:40|2403.83|2402.33|2403.83|2402.33|2403.83|2402.33|2403.74|2402.24|0
1641785090000|2022-01-10 03:24:50|2403.8|2402.3|2403.73|2402.23|2403.8|2402.3|2403.73|2402.23|0
1641785100000|2022-01-10 03:25:00|2403.69|2402.19|2403.59|2402.09|2403.69|2402.19|2403.59|2402.09|0
1641785110000|2022-01-10 03:25:10|2403.56|2402.06|2403.49|2401.99|2403.59|2402.09|2403.35|2401.85|0
1641785120000|2022-01-10 03:25:20|2403.48|2401.98|2403.49|2401.99|2403.49|2401.99|2403.47|2401.97|0
1641785130000|2022-01-10 03:25:30|2403.52|2402.02|2403.71|2402.21|2403.71|2402.21|2403.49|2401.99|0
1641785140000|2022-01-10 03:25:40|2403.68|2402.18|2403.71|2402.21|2403.71|2402.21|2403.49|2401.99|0
1641785150000|2022-01-10 03:25:50|2403.73|2402.23|2403.95|2402.45|2403.95|2402.45|2403.73|2402.23|0
1641785160000|2022-01-10 03:26:00|2403.96|2402.46|2403.98|2402.48|2404.07|2402.57|2403.96|2402.46|0
1641785170000|2022-01-10 03:26:10|2403.97|2402.47|2404.21|2402.71|2404.21|2402.71|2403.97|2402.47|0
1641785180000|2022-01-10 03:26:20|2404.17|2402.67|2404.21|2402.71|2404.22|2402.72|2404.07|2402.57|0
1641785190000|2022-01-10 03:26:30|2404.17|2402.67|2404.07|2402.57|2404.21|2402.71|2404.07|2402.57|0
1641785200000|2022-01-10 03:26:40|2404.09|2402.59|2404.09|2402.59|2404.09|2402.59|2404.09|2402.59|0
1641785210000|2022-01-10 03:26:50|2404.08|2402.58|2404.07|2402.57|2404.08|2402.58|2404.07|2402.57|0
1641785220000|2022-01-10 03:27:00|2404.04|2402.54|2403.98|2402.48|2404.04|2402.54|2403.97|2402.47|0
1641785230000|2022-01-10 03:27:10|2404.02|2402.52|2403.98|2402.48|2404.09|2402.59|2403.98|2402.48|0
1641785240000|2022-01-10 03:27:20|2404.02|2402.52|2403.98|2402.48|2404.07|2402.57|2403.98|2402.48|0
1641785250000|2022-01-10 03:27:30|2404.02|2402.52|2404|2402.5|2404.09|2402.59|2403.98|2402.48|0
1641785260000|2022-01-10 03:27:40|2404.03|2402.53|2404.22|2402.72|2404.22|2402.72|2404.03|2402.53|0
1641785270000|2022-01-10 03:27:50|2404.24|2402.74|2404.22|2402.72|2404.24|2402.74|2404.1|2402.6|0
1641785280000|2022-01-10 03:28:00|2404.26|2402.76|2404.31|2402.81|2404.32|2402.82|2404.26|2402.76|0
1641785290000|2022-01-10 03:28:10|2404.28|2402.78|2404.31|2402.81|2404.33|2402.83|2404.22|2402.72|0
1641785300000|2022-01-10 03:28:20|2404.28|2402.78|2404.22|2402.72|2404.32|2402.82|2404.22|2402.72|0
1641785310000|2022-01-10 03:28:30|2404.21|2402.71|2404.22|2402.72|2404.22|2402.72|2404.21|2402.71|0
1641785320000|2022-01-10 03:28:40|2404.21|2402.71|2404.21|2402.71|2404.21|2402.71|2404.19|2402.69|0
1641785330000|2022-01-10 03:28:50|2404.19|2402.69|2404.07|2402.57|2404.21|2402.71|2404.07|2402.57|0
1641785340000|2022-01-10 03:29:00|2404.11|2402.61|2403.98|2402.48|2404.21|2402.71|2403.98|2402.48|0
1641785350000|2022-01-10 03:29:10|2404|2402.5|2404.21|2402.71|2404.21|2402.71|2404|2402.5|0
1641785360000|2022-01-10 03:29:20|2404.24|2402.74|2404.2|2402.7|2404.31|2402.81|2404.2|2402.7|0
1641785370000|2022-01-10 03:29:30|2404.19|2402.69|2404.19|2402.69|2404.19|2402.69|2404.19|2402.69|0
1641785380000|2022-01-10 03:29:40|2404.2|2402.7|2404.31|2402.81|2404.31|2402.81|2404.2|2402.7|0
1641785390000|2022-01-10 03:29:50|2404.3|2402.8|2404.2|2402.7|2404.43|2402.93|2404.2|2402.7|0
1641785400000|2022-01-10 03:30:00|2404.21|2402.71|2404.19|2402.69|2404.42|2402.92|2404.19|2402.69|0
1641785410000|2022-01-10 03:30:10|2404.2|2402.7|2404.42|2402.92|2404.42|2402.92|2404.2|2402.7|0
1641785420000|2022-01-10 03:30:20|2404.43|2402.93|2404.43|2402.93|2404.43|2402.93|2404.42|2402.92|0
1641785440000|2022-01-10 03:30:40|2404.42|2402.92|2404.3|2402.8|2404.42|2402.92|2404.3|2402.8|0
1641785450000|2022-01-10 03:30:50|2404.27|2402.77|2403.99|2402.49|2404.27|2402.77|2403.99|2402.49|0
1641785460000|2022-01-10 03:31:00|2404|2402.5|2404.21|2402.71|2404.21|2402.71|2403.98|2402.48|0
1641785470000|2022-01-10 03:31:10|2404.19|2402.69|2404.19|2402.69|2404.2|2402.7|2404.19|2402.69|0
1641785510000|2022-01-10 03:31:50|2404.2|2402.7|2404.21|2402.71|2404.21|2402.71|2404.19|2402.69|0
1641785520000|2022-01-10 03:32:00|2404.2|2402.7|2404.19|2402.69|2404.42|2402.92|2404.19|2402.69|0
1641785530000|2022-01-10 03:32:10|2404.21|2402.71|2404.42|2402.92|2404.42|2402.92|2404.21|2402.71|0
1641785540000|2022-01-10 03:32:20|2404.38|2402.88|2404.42|2402.92|2404.42|2402.92|2404.3|2402.8|0
1641785550000|2022-01-10 03:32:30|2404.38|2402.88|2404.29|2402.79|2404.38|2402.88|2404.2|2402.7|0
1641785560000|2022-01-10 03:32:40|2404.3|2402.8|2404.3|2402.8|2404.3|2402.8|2404.29|2402.79|0
1641785570000|2022-01-10 03:32:50|2404.27|2402.77|2404.21|2402.71|2404.27|2402.77|2404.21|2402.71|0
1641785590000|2022-01-10 03:33:10|2404.2|2402.7|2404.07|2402.57|2404.2|2402.7|2404.07|2402.57|0
1641785600000|2022-01-10 03:33:20|2404.19|2402.69|2404.21|2402.71|2404.21|2402.71|2404.09|2402.59|0
1641785610000|2022-01-10 03:33:30|2404.17|2402.67|2404.21|2402.71|2404.21|2402.71|2404.07|2402.57|0
1641785620000|2022-01-10 03:33:40|2404.22|2402.72|2404.21|2402.71|2404.22|2402.72|2404.21|2402.71|0
1641785630000|2022-01-10 03:33:50|2404.22|2402.72|2404.22|2402.72|2404.22|2402.72|2404.21|2402.71|0
1641785640000|2022-01-10 03:34:00|2404.24|2402.74|2404.07|2402.57|2404.31|2402.81|2404.07|2402.57|0
1641785650000|2022-01-10 03:34:10|2404.11|2402.61|2404.2|2402.7|2404.21|2402.71|2404.11|2402.61|0
1641785660000|2022-01-10 03:34:20|2404.19|2402.69|2404.21|2402.71|2404.21|2402.71|2404.19|2402.69|0
1641785670000|2022-01-10 03:34:30|2404.17|2402.67|2404.2|2402.7|2404.2|2402.7|2404.08|2402.58|0
1641785680000|2022-01-10 03:34:40|2404.19|2402.69|2404.19|2402.69|2404.19|2402.69|2404.19|2402.69|0
1641785690000|2022-01-10 03:34:50|2404.21|2402.71|2404.21|2402.71|2404.21|2402.71|2404.2|2402.7|0
1641785700000|2022-01-10 03:35:00|2404.2|2402.7|2404.19|2402.69|2404.21|2402.71|2404.19|2402.69|0
1641785710000|2022-01-10 03:35:10|2404.2|2402.7|2404.21|2402.71|2404.21|2402.71|2404.2|2402.7|0
1641785730000|2022-01-10 03:35:30|2404.2|2402.7|2404.21|2402.71|2404.21|2402.71|2404.2|2402.7|0
1641785750000|2022-01-10 03:35:50|2404.2|2402.7|2404.2|2402.7|2404.21|2402.71|2404.2|2402.7|0
1641785760000|2022-01-10 03:36:00|2404.24|2402.74|2404.29|2402.79|2404.3|2402.8|2404.24|2402.74|0
1641785770000|2022-01-10 03:36:10|2404.3|2402.8|2404.43|2402.93|2404.43|2402.93|2404.3|2402.8|0
1641785810000|2022-01-10 03:36:50|2404.44|2402.94|2404.44|2402.94|2404.44|2402.94|2404.44|2402.94|0
1641785820000|2022-01-10 03:37:00|2404.43|2402.93|2404.65|2403.15|2404.66|2403.16|2404.43|2402.93|0
1641785830000|2022-01-10 03:37:10|2404.61|2403.11|2404.53|2403.03|2404.65|2403.15|2404.53|2403.03|0
1641785840000|2022-01-10 03:37:20|2404.52|2403.02|2404.65|2403.15|2404.65|2403.15|2404.52|2403.02|0
1641785860000|2022-01-10 03:37:40|2404.72|2403.22|2404.87|2403.37|2404.87|2403.37|2404.72|2403.22|0
1641785870000|2022-01-10 03:37:50|2404.86|2403.36|2404.86|2403.36|2404.87|2403.37|2404.86|2403.36|0
1641785880000|2022-01-10 03:38:00|2404.87|2403.37|2404.87|2403.37|2404.87|2403.37|2404.86|2403.36|0
1641785890000|2022-01-10 03:38:10|2404.86|2403.36|2404.84|2403.34|2404.86|2403.36|2404.84|2403.34|0
1641785900000|2022-01-10 03:38:20|2404.85|2403.35|2404.85|2403.35|2404.85|2403.35|2404.85|2403.35|0
1641785930000|2022-01-10 03:38:50|2404.84|2403.34|2404.84|2403.34|2404.84|2403.34|2404.84|2403.34|0
1641785960000|2022-01-10 03:39:20|2404.85|2403.35|2404.94|2403.44|2404.94|2403.44|2404.85|2403.35|0
1641785970000|2022-01-10 03:39:30|2404.98|2403.48|2405.06|2403.56|2405.06|2403.56|2404.98|2403.48|0
1641785980000|2022-01-10 03:39:40|2405.08|2403.58|2405.08|2403.58|2405.08|2403.58|2405.08|2403.58|0
1641785990000|2022-01-10 03:39:50|2405.09|2403.59|2405.09|2403.59|2405.09|2403.59|2405.08|2403.58|0
1641786000000|2022-01-10 03:40:00|2405.11|2403.61|2405.2|2403.7|2405.32|2403.82|2405.11|2403.61|0
1641786010000|2022-01-10 03:40:10|2405.23|2403.73|2405.32|2403.82|2405.33|2403.83|2405.2|2403.7|0
1641786020000|2022-01-10 03:40:20|2405.31|2403.81|2405.32|2403.82|2405.32|2403.82|2405.2|2403.7|0
1641786040000|2022-01-10 03:40:40|2405.28|2403.78|2405.09|2403.59|2405.32|2403.82|2405.09|2403.59|0
1641786050000|2022-01-10 03:40:50|2405.08|2403.58|2405.06|2403.56|2405.08|2403.58|2404.94|2403.44|0
1641786060000|2022-01-10 03:41:00|2405.03|2403.53|2404.84|2403.34|2405.06|2403.56|2404.84|2403.34|0
1641786070000|2022-01-10 03:41:10|2404.85|2403.35|2404.85|2403.35|2404.85|2403.35|2404.85|2403.35|0
1641786080000|2022-01-10 03:41:20|2404.89|2403.39|2404.94|2403.44|2404.94|2403.44|2404.89|2403.39|0
1641786090000|2022-01-10 03:41:30|2404.98|2403.48|2405.08|2403.58|2405.08|2403.58|2404.98|2403.48|0
1641786100000|2022-01-10 03:41:40|2405.06|2403.56|2404.85|2403.35|2405.06|2403.56|2404.85|2403.35|0
1641786120000|2022-01-10 03:42:00|2404.84|2403.34|2404.84|2403.34|2404.84|2403.34|2404.84|2403.34|0
1641786130000|2022-01-10 03:42:10|2404.85|2403.35|2404.84|2403.34|2404.85|2403.35|2404.84|2403.34|0
1641786140000|2022-01-10 03:42:20|2404.85|2403.35|2404.85|2403.35|2404.85|2403.35|2404.85|2403.35|0
1641786170000|2022-01-10 03:42:50|2404.84|2403.34|2404.84|2403.34|2404.84|2403.34|2404.84|2403.34|0
1641786180000|2022-01-10 03:43:00|2404.85|2403.35|2404.87|2403.37|2404.87|2403.37|2404.85|2403.35|0
1641786190000|2022-01-10 03:43:10|2405.08|2403.58|2405.08|2403.58|2405.08|2403.58|2405.08|2403.58|0
1641786200000|2022-01-10 03:43:20|2405.09|2403.59|2405.09|2403.59|2405.09|2403.59|2404.96|2403.46|0
1641786210000|2022-01-10 03:43:30|2405.1|2403.6|2405.09|2403.59|2405.1|2403.6|2405.09|2403.59|0
1641786240000|2022-01-10 03:44:00|2405.13|2403.63|2405.2|2403.7|2405.2|2403.7|2405.09|2403.59|0
1641786250000|2022-01-10 03:44:10|2405.23|2403.73|2405.2|2403.7|2405.33|2403.83|2405.2|2403.7|0
1641786260000|2022-01-10 03:44:20|2405.23|2403.73|2405.33|2403.83|2405.33|2403.83|2405.23|2403.73|0
1641786270000|2022-01-10 03:44:30|2405.32|2403.82|2405.32|2403.82|2405.33|2403.83|2405.32|2403.82|0
1641786280000|2022-01-10 03:44:40|2405.28|2403.78|2405.08|2403.58|2405.28|2403.78|2404.96|2403.46|0
1641786290000|2022-01-10 03:44:50|2405.07|2403.57|2405.18|2403.68|2405.18|2403.68|2405.07|2403.57|0
1641786300000|2022-01-10 03:45:00|2405.15|2403.65|2405.09|2403.59|2405.15|2403.65|2405.09|2403.59|0
1641786320000|2022-01-10 03:45:20|2405.13|2403.63|2405.18|2403.68|2405.18|2403.68|2405.13|2403.63|0
1641786330000|2022-01-10 03:45:30|2405.3|2403.8|2405.32|2403.82|2405.32|2403.82|2405.3|2403.8|0
1641786340000|2022-01-10 03:45:40|2405.31|2403.81|2405.19|2403.69|2405.31|2403.81|2405.19|2403.69|0
1641786350000|2022-01-10 03:45:50|2405.18|2403.68|2405.08|2403.58|2405.3|2403.8|2405.08|2403.58|0
1641786360000|2022-01-10 03:46:00|2405.11|2403.61|2405.3|2403.8|2405.3|2403.8|2405.11|2403.61|0
1641786380000|2022-01-10 03:46:20|2405.27|2403.77|2405.3|2403.8|2405.3|2403.8|2405.18|2403.68|0
1641786400000|2022-01-10 03:46:40|2405.27|2403.77|2405.18|2403.68|2405.3|2403.8|2405.18|2403.68|0
1641786410000|2022-01-10 03:46:50|2405.22|2403.72|2405.3|2403.8|2405.32|2403.82|2405.22|2403.72|0
1641786420000|2022-01-10 03:47:00|2405.27|2403.77|2405.3|2403.8|2405.3|2403.8|2405.18|2403.68|0
1641786430000|2022-01-10 03:47:10|2405.31|2403.81|2405.31|2403.81|2405.31|2403.81|2405.31|2403.81|0
1641786440000|2022-01-10 03:47:20|2405.32|2403.82|2405.42|2403.92|2405.42|2403.92|2405.32|2403.82|0
1641786450000|2022-01-10 03:47:30|2405.38|2403.88|2405.31|2403.81|2405.41|2403.91|2405.31|2403.81|0
1641786460000|2022-01-10 03:47:40|2405.3|2403.8|2405.32|2403.82|2405.32|2403.82|2405.18|2403.68|0
1641786480000|2022-01-10 03:48:00|2405.28|2403.78|2405.18|2403.68|2405.31|2403.81|2405.18|2403.68|0
1641786490000|2022-01-10 03:48:10|2405.22|2403.72|2405.09|2403.59|2405.3|2403.8|2405.09|2403.59|0
1641786500000|2022-01-10 03:48:20|2405.08|2403.58|2405.18|2403.68|2405.3|2403.8|2405.08|2403.58|0
1641786510000|2022-01-10 03:48:30|2405.15|2403.65|2405.18|2403.68|2405.18|2403.68|2405.08|2403.58|0
1641786520000|2022-01-10 03:48:40|2405.14|2403.64|2405.08|2403.58|2405.14|2403.64|2405.08|2403.58|0
1641786540000|2022-01-10 03:49:00|2405.06|2403.56|2405.07|2403.57|2405.07|2403.57|2405.06|2403.56|0
1641786550000|2022-01-10 03:49:10|2405.08|2403.58|2405.08|2403.58|2405.08|2403.58|2405.07|2403.57|0
1641786560000|2022-01-10 03:49:20|2405.07|2403.57|2405.08|2403.58|2405.08|2403.58|2405.07|2403.57|0
1641786570000|2022-01-10 03:49:30|2405.04|2403.54|2404.94|2403.44|2405.04|2403.54|2404.94|2403.44|0
1641786580000|2022-01-10 03:49:40|2404.95|2403.45|2405.08|2403.58|2405.08|2403.58|2404.95|2403.45|0
1641786610000|2022-01-10 03:50:10|2405.11|2403.61|2405.09|2403.59|2405.19|2403.69|2405.09|2403.59|0
1641786620000|2022-01-10 03:50:20|2405.13|2403.63|2405.09|2403.59|2405.18|2403.68|2405.09|2403.59|0
1641786630000|2022-01-10 03:50:30|2405.08|2403.58|2405.18|2403.68|2405.18|2403.68|2405.08|2403.58|0
1641786640000|2022-01-10 03:50:40|2405.15|2403.65|2405.09|2403.59|2405.15|2403.65|2405.08|2403.58|0
1641786650000|2022-01-10 03:50:50|2405.08|2403.58|2405.08|2403.58|2405.08|2403.58|2405.08|2403.58|0
1641786670000|2022-01-10 03:51:10|2405.09|2403.59|2405.09|2403.59|2405.09|2403.59|2405.09|2403.59|0
1641786690000|2022-01-10 03:51:30|2405.08|2403.58|2405.08|2403.58|2405.18|2403.68|2405.08|2403.58|0
1641786720000|2022-01-10 03:52:00|2405.09|2403.59|2405.08|2403.58|2405.18|2403.68|2405.08|2403.58|0
1641786730000|2022-01-10 03:52:10|2405.09|2403.59|2405.09|2403.59|2405.18|2403.68|2405.08|2403.58|0
1641786740000|2022-01-10 03:52:20|2405.13|2403.63|2405.18|2403.68|2405.18|2403.68|2405.09|2403.59|0
1641786750000|2022-01-10 03:52:30|2405.15|2403.65|2405.18|2403.68|2405.18|2403.68|2405.09|2403.59|0
1641786760000|2022-01-10 03:52:40|2405.22|2403.72|2405.33|2403.83|2405.33|2403.83|2405.22|2403.72|0
1641786770000|2022-01-10 03:52:50|2405.4|2403.9|2405.56|2404.06|2405.56|2404.06|2405.4|2403.9|0
1641786780000|2022-01-10 03:53:00|2405.65|2404.15|2405.56|2404.06|2405.66|2404.16|2405.56|2404.06|0
1641786800000|2022-01-10 03:53:20|2405.59|2404.09|2405.78|2404.28|2405.78|2404.28|2405.59|2404.09|0
1641786810000|2022-01-10 03:53:30|2405.77|2404.27|2405.66|2404.16|2405.77|2404.27|2405.57|2404.07|0
1641786820000|2022-01-10 03:53:40|2405.78|2404.28|2405.66|2404.16|2405.78|2404.28|2405.66|2404.16|0
1641786830000|2022-01-10 03:53:50|2405.68|2404.18|2405.66|2404.16|2405.8|2404.3|2405.66|2404.16|0
1641786840000|2022-01-10 03:54:00|2405.63|2404.13|2405.82|2404.32|2405.82|2404.32|2405.57|2404.07|0
1641786850000|2022-01-10 03:54:10|2405.83|2404.33|2405.83|2404.33|2405.83|2404.33|2405.81|2404.31|0
1641786860000|2022-01-10 03:54:20|2405.82|2404.32|2405.82|2404.32|2406.04|2404.54|2405.81|2404.31|0
1641786870000|2022-01-10 03:54:30|2405.81|2404.31|2405.81|2404.31|2405.82|2404.32|2405.81|2404.31|0
1641786880000|2022-01-10 03:54:40|2405.83|2404.33|2405.92|2404.42|2406.04|2404.54|2405.83|2404.33|0
1641786900000|2022-01-10 03:55:00|2405.95|2404.45|2406.04|2404.54|2406.04|2404.54|2405.95|2404.45|0
1641786920000|2022-01-10 03:55:20|2406|2404.5|2405.9|2404.4|2406|2404.5|2405.9|2404.4|0
1641786930000|2022-01-10 03:55:30|2405.87|2404.37|2405.81|2404.31|2405.87|2404.37|2405.81|2404.31|0
1641786940000|2022-01-10 03:55:40|2405.85|2404.35|2405.9|2404.4|2405.9|2404.4|2405.85|2404.35|0
1641786950000|2022-01-10 03:55:50|2405.94|2404.44|2405.8|2404.3|2406.02|2404.52|2405.8|2404.3|0
1641786960000|2022-01-10 03:56:00|2405.81|2404.31|2405.8|2404.3|2405.81|2404.31|2405.8|2404.3|0
1641786970000|2022-01-10 03:56:10|2405.79|2404.29|2406.01|2404.51|2406.01|2404.51|2405.66|2404.16|0
1641786990000|2022-01-10 03:56:30|2406|2404.5|2406|2404.5|2406|2404.5|2406|2404.5|0
1641787000000|2022-01-10 03:56:40|2405.99|2404.49|2405.78|2404.28|2405.99|2404.49|2405.78|2404.28|0
1641787010000|2022-01-10 03:56:50|2405.77|2404.27|2405.77|2404.27|2405.78|2404.28|2405.77|2404.27|0
1641787020000|2022-01-10 03:57:00|2405.73|2404.23|2405.77|2404.27|2405.77|2404.27|2405.64|2404.14|0
1641787030000|2022-01-10 03:57:10|2405.78|2404.28|2405.78|2404.28|2405.78|2404.28|2405.78|2404.28|0
1641787050000|2022-01-10 03:57:30|2405.8|2404.3|2405.8|2404.3|2405.8|2404.3|2405.8|2404.3|0
1641787060000|2022-01-10 03:57:40|2405.89|2404.39|2405.89|2404.39|2406.02|2404.52|2405.89|2404.39|0
1641787070000|2022-01-10 03:57:50|2405.9|2404.4|2405.9|2404.4|2405.9|2404.4|2405.8|2404.3|0
1641787080000|2022-01-10 03:58:00|2405.94|2404.44|2406.02|2404.52|2406.02|2404.52|2405.94|2404.44|0
1641787090000|2022-01-10 03:58:10|2406.01|2404.51|2406.01|2404.51|2406.01|2404.51|2406.01|2404.51|0
1641787100000|2022-01-10 03:58:20|2405.98|2404.48|2405.89|2404.39|2405.98|2404.48|2405.89|2404.39|0
1641787110000|2022-01-10 03:58:30|2405.86|2404.36|2405.78|2404.28|2405.86|2404.36|2405.78|2404.28|0
1641787120000|2022-01-10 03:58:40|2405.79|2404.29|2405.79|2404.29|2405.79|2404.29|2405.79|2404.29|0
1641787130000|2022-01-10 03:58:50|2405.8|2404.3|2405.8|2404.3|2405.8|2404.3|2405.8|2404.3|0
1641787140000|2022-01-10 03:59:00|2405.79|2404.29|2405.79|2404.29|2405.79|2404.29|2405.79|2404.29|0
1641787150000|2022-01-10 03:59:10|2405.78|2404.28|2405.78|2404.28|2405.8|2404.3|2405.78|2404.28|0
1641787160000|2022-01-10 03:59:20|2405.75|2404.25|2405.68|2404.18|2405.75|2404.25|2405.66|2404.16|0
1641787170000|2022-01-10 03:59:30|2405.72|2404.22|2405.82|2404.32|2405.82|2404.32|2405.72|2404.22|0
1641787180000|2022-01-10 03:59:40|2405.78|2404.28|2405.67|2404.17|2405.78|2404.28|2405.67|2404.17|0
1641787190000|2022-01-10 03:59:50|2405.71|2404.21|2405.68|2404.18|2405.8|2404.3|2405.68|2404.18|0
1641787210000|2022-01-10 04:00:10|2405.75|2404.25|2405.91|2404.41|2406.03|2404.53|2405.75|2404.25|0
1641787230000|2022-01-10 04:00:30|2405.92|2404.42|2405.91|2404.41|2405.92|2404.42|2405.91|2404.41|0
1641787240000|2022-01-10 04:00:40|2405.9|2404.4|2405.91|2404.41|2405.91|2404.41|2405.9|2404.4|0
1641787260000|2022-01-10 04:01:00|2405.9|2404.4|2405.9|2404.4|2405.9|2404.4|2405.9|2404.4|0
1641787270000|2022-01-10 04:01:10|2405.91|2404.41|2405.91|2404.41|2405.91|2404.41|2405.9|2404.4|0
1641787280000|2022-01-10 04:01:20|2405.9|2404.4|2405.9|2404.4|2405.9|2404.4|2405.9|2404.4|0
1641787290000|2022-01-10 04:01:30|2405.86|2404.36|2405.59|2404.09|2405.86|2404.36|2405.59|2404.09|0
1641787310000|2022-01-10 04:01:50|2405.63|2404.13|2405.82|2404.32|2405.82|2404.32|2405.63|2404.13|0
1641787320000|2022-01-10 04:02:00|2405.83|2404.33|2405.83|2404.33|2405.83|2404.33|2405.83|2404.33|0
1641787330000|2022-01-10 04:02:10|2405.9|2404.4|2406.15|2404.65|2406.15|2404.65|2405.9|2404.4|0
1641787340000|2022-01-10 04:02:20|2406.14|2404.64|2406.14|2404.64|2406.14|2404.64|2406.14|2404.64|0
1641787350000|2022-01-10 04:02:30|2406.1|2404.6|2406.14|2404.64|2406.14|2404.64|2406.04|2404.54|0
1641787360000|2022-01-10 04:02:40|2406.1|2404.6|2406.04|2404.54|2406.1|2404.6|2406.04|2404.54|0
1641787390000|2022-01-10 04:03:10|2406.06|2404.56|2406.03|2404.53|2406.06|2404.56|2406.03|2404.53|0
1641787400000|2022-01-10 04:03:20|2406|2404.5|2405.91|2404.41|2406|2404.5|2405.91|2404.41|0
1641787410000|2022-01-10 04:03:30|2405.9|2404.4|2405.9|2404.4|2405.91|2404.41|2405.9|2404.4|0
1641787420000|2022-01-10 04:03:40|2405.91|2404.41|2405.9|2404.4|2405.91|2404.41|2405.9|2404.4|0
1641787430000|2022-01-10 04:03:50|2405.91|2404.41|2405.91|2404.41|2405.91|2404.41|2405.91|2404.41|0
1641787450000|2022-01-10 04:04:10|2406.03|2404.53|2406.03|2404.53|2406.03|2404.53|2406.03|2404.53|0
1641787460000|2022-01-10 04:04:20|2406|2404.5|2405.91|2404.41|2406|2404.5|2405.91|2404.41|0
1641787470000|2022-01-10 04:04:30|2405.88|2404.38|2405.92|2404.42|2405.92|2404.42|2405.82|2404.32|0
1641787500000|2022-01-10 04:05:00|2405.96|2404.46|2406.06|2404.56|2406.06|2404.56|2405.96|2404.46|0
1641787530000|2022-01-10 04:05:30|2406.05|2404.55|2406.05|2404.55|2406.06|2404.56|2406.04|2404.54|0
1641787540000|2022-01-10 04:05:40|2406.02|2404.52|2405.92|2404.42|2406.02|2404.52|2405.92|2404.42|0
1641787550000|2022-01-10 04:05:50|2405.96|2404.46|2406.06|2404.56|2406.06|2404.56|2405.96|2404.46|0
1641787560000|2022-01-10 04:06:00|2406.07|2404.57|2406.17|2404.67|2406.29|2404.79|2406.07|2404.57|0
1641787600000|2022-01-10 04:06:40|2406.2|2404.7|2406.41|2404.91|2406.41|2404.91|2406.2|2404.7|0
1641787610000|2022-01-10 04:06:50|2406.53|2405.03|2406.41|2404.91|2406.54|2405.04|2406.41|2404.91|0
1641787620000|2022-01-10 04:07:00|2406.71|2405.21|2406.84|2405.34|2406.85|2405.35|2406.71|2405.21|0
1641787640000|2022-01-10 04:07:20|2406.81|2405.31|2406.71|2405.21|2406.81|2405.31|2406.71|2405.21|0
1641787650000|2022-01-10 04:07:30|2406.72|2405.22|2406.71|2405.21|2406.72|2405.22|2406.71|2405.21|0
1641787660000|2022-01-10 04:07:40|2406.67|2405.17|2406.6|2405.1|2406.67|2405.17|2406.6|2405.1|0
1641787670000|2022-01-10 04:07:50|2406.67|2405.17|2406.81|2405.31|2406.92|2405.42|2406.67|2405.17|0
1641787680000|2022-01-10 04:08:00|2406.82|2405.32|2406.81|2405.31|2406.83|2405.33|2406.81|2405.31|0
1641787690000|2022-01-10 04:08:10|2406.82|2405.32|2406.36|2404.86|2406.82|2405.32|2406.36|2404.86|0
1641787700000|2022-01-10 04:08:20|2406.32|2404.82|2406.24|2404.74|2406.36|2404.86|2406.24|2404.74|0
1641787710000|2022-01-10 04:08:30|2406.27|2404.77|2406.15|2404.65|2406.36|2404.86|2406.15|2404.65|0
1641787730000|2022-01-10 04:08:50|2406.16|2404.66|2406.01|2404.51|2406.16|2404.66|2406.01|2404.51|0
1641787740000|2022-01-10 04:09:00|2406.05|2404.55|2406.39|2404.89|2406.39|2404.89|2406.05|2404.55|0
1641787750000|2022-01-10 04:09:10|2406.35|2404.85|2406.24|2404.74|2406.35|2404.85|2406.24|2404.74|0
1641787760000|2022-01-10 04:09:20|2406.25|2404.75|2406.25|2404.75|2406.25|2404.75|2406.24|2404.74|0
1641787770000|2022-01-10 04:09:30|2406.29|2404.79|2406.25|2404.75|2406.37|2404.87|2406.25|2404.75|0
1641787780000|2022-01-10 04:09:40|2406.22|2404.72|2406.24|2404.74|2406.24|2404.74|2406.01|2404.51|0
1641787790000|2022-01-10 04:09:50|2406.2|2404.7|2406.15|2404.65|2406.2|2404.7|2406.01|2404.51|0
1641787800000|2022-01-10 04:10:00|2406.13|2404.63|2406.14|2404.64|2406.14|2404.64|2406.01|2404.51|0
1641787810000|2022-01-10 04:10:10|2406.13|2404.63|2406.15|2404.65|2406.15|2404.65|2406.13|2404.63|0
1641787820000|2022-01-10 04:10:20|2406.14|2404.64|2406.14|2404.64|2406.14|2404.64|2406.14|2404.64|0
1641787830000|2022-01-10 04:10:30|2406.15|2404.65|2406.13|2404.63|2406.15|2404.65|2406.13|2404.63|0
1641787850000|2022-01-10 04:10:50|2406.15|2404.65|2406.24|2404.74|2406.24|2404.74|2406.15|2404.65|0
1641787870000|2022-01-10 04:11:10|2406.22|2404.72|2406.13|2404.63|2406.22|2404.72|2406.01|2404.51|0
1641787880000|2022-01-10 04:11:20|2406.14|2404.64|2406.15|2404.65|2406.15|2404.65|2406.14|2404.64|0
1641787910000|2022-01-10 04:11:50|2406.16|2404.66|2406.16|2404.66|2406.16|2404.66|2406.16|2404.66|0
1641787920000|2022-01-10 04:12:00|2406.18|2404.68|2406.39|2404.89|2406.39|2404.89|2406.18|2404.68|0
1641787930000|2022-01-10 04:12:10|2406.37|2404.87|2406.18|2404.68|2406.37|2404.87|2406.18|2404.68|0
1641787950000|2022-01-10 04:12:30|2406.16|2404.66|2406.16|2404.66|2406.17|2404.67|2406.04|2404.54|0
1641787970000|2022-01-10 04:12:50|2406.17|2404.67|2406.18|2404.68|2406.18|2404.68|2406.17|2404.67|0
1641788050000|2022-01-10 04:14:10|2406.19|2404.69|2406.19|2404.69|2406.19|2404.69|2406.19|2404.69|0
1641788060000|2022-01-10 04:14:20|2406.21|2404.71|2406.43|2404.93|2406.43|2404.93|2406.21|2404.71|0
1641788080000|2022-01-10 04:14:40|2406.42|2404.92|2406.43|2404.93|2406.43|2404.93|2406.42|2404.92|0
1641788100000|2022-01-10 04:15:00|2406.42|2404.92|2406.21|2404.71|2406.42|2404.92|2406.21|2404.71|0
1641788120000|2022-01-10 04:15:20|2406.22|2404.72|2406.3|2404.8|2406.31|2404.81|2406.22|2404.72|0
1641788130000|2022-01-10 04:15:30|2406.33|2404.83|2406.43|2404.93|2406.45|2404.95|2406.33|2404.83|0
1641788140000|2022-01-10 04:15:40|2406.4|2404.9|2406.31|2404.81|2406.45|2404.95|2406.31|2404.81|0
1641788150000|2022-01-10 04:15:50|2406.35|2404.85|2406.45|2404.95|2406.45|2404.95|2406.35|2404.85|0
1641788160000|2022-01-10 04:16:00|2406.43|2404.93|2406.43|2404.93|2406.43|2404.93|2406.43|2404.93|0
1641788170000|2022-01-10 04:16:10|2406.42|2404.92|2406.43|2404.93|2406.43|2404.93|2406.42|2404.92|0
1641788180000|2022-01-10 04:16:20|2406.45|2404.95|2406.67|2405.17|2406.67|2405.17|2406.45|2404.95|0
1641788190000|2022-01-10 04:16:30|2406.73|2405.23|2407.65|2406.15|2407.89|2406.39|2406.73|2405.23|0
1641788200000|2022-01-10 04:16:40|2407.63|2406.13|2407.75|2406.25|2407.87|2406.37|2407.63|2406.13|0
1641788210000|2022-01-10 04:16:50|2407.72|2406.22|2407.65|2406.15|2407.74|2406.24|2407.62|2406.12|0
1641788220000|2022-01-10 04:17:00|2407.63|2406.13|2407.89|2406.39|2408.1|2406.6|2407.63|2406.13|0
1641788230000|2022-01-10 04:17:10|2407.92|2406.42|2408.13|2406.63|2408.13|2406.63|2407.89|2406.39|0
1641788240000|2022-01-10 04:17:20|2408.11|2406.61|2407.99|2406.49|2408.12|2406.62|2407.9|2406.4|0
1641788250000|2022-01-10 04:17:30|2408.02|2406.52|2407.99|2406.49|2408.13|2406.63|2407.9|2406.4|0
1641788260000|2022-01-10 04:17:40|2407.96|2406.46|2407.89|2406.39|2408.01|2406.51|2407.89|2406.39|0
1641788270000|2022-01-10 04:17:50|2407.85|2406.35|2407.89|2406.39|2408.01|2406.51|2407.76|2406.26|0
1641788280000|2022-01-10 04:18:00|2407.98|2406.48|2407.99|2406.49|2407.99|2406.49|2407.89|2406.39|0
1641788290000|2022-01-10 04:18:10|2408.01|2406.51|2408.13|2406.63|2408.13|2406.63|2408.01|2406.51|0
1641788300000|2022-01-10 04:18:20|2408.14|2406.64|2408.13|2406.63|2408.14|2406.64|2408.13|2406.63|0
1641788310000|2022-01-10 04:18:30|2408.01|2406.51|2407.99|2406.49|2408.01|2406.51|2407.89|2406.39|0
1641788320000|2022-01-10 04:18:40|2407.96|2406.46|2408.14|2406.64|2408.14|2406.64|2407.89|2406.39|0
1641788330000|2022-01-10 04:18:50|2408.13|2406.63|2407.99|2406.49|2408.13|2406.63|2407.99|2406.49|0
1641788340000|2022-01-10 04:19:00|2407.98|2406.48|2407.89|2406.39|2407.98|2406.48|2407.89|2406.39|0
1641788350000|2022-01-10 04:19:10|2407.87|2406.37|2407.87|2406.37|2407.89|2406.39|2407.87|2406.37|0
1641788370000|2022-01-10 04:19:30|2407.86|2406.36|2407.87|2406.37|2407.87|2406.37|2407.86|2406.36|0
1641788380000|2022-01-10 04:19:40|2407.89|2406.39|2408.09|2406.59|2408.1|2406.6|2407.89|2406.39|0
1641788390000|2022-01-10 04:19:50|2408.02|2406.52|2407.97|2406.47|2408.02|2406.52|2407.87|2406.37|0
1641788400000|2022-01-10 04:20:00|2407.98|2406.48|2407.98|2406.48|2408.11|2406.61|2407.98|2406.48|0
1641788410000|2022-01-10 04:20:10|2408.02|2406.52|2408.1|2406.6|2408.1|2406.6|2408.02|2406.52|0
1641788420000|2022-01-10 04:20:20|2408.09|2406.59|2407.98|2406.48|2408.09|2406.59|2407.87|2406.37|0
1641788430000|2022-01-10 04:20:30|2408.02|2406.52|2408.11|2406.61|2408.11|2406.61|2408.02|2406.52|0
1641788440000|2022-01-10 04:20:40|2408.1|2406.6|2408.11|2406.61|2408.11|2406.61|2408.1|2406.6|0
1641788460000|2022-01-10 04:21:00|2408.13|2406.63|2408.13|2406.63|2408.13|2406.63|2408.13|2406.63|0
1641788470000|2022-01-10 04:21:10|2408.12|2406.62|2408.13|2406.63|2408.13|2406.63|2408.11|2406.61|0
1641788480000|2022-01-10 04:21:20|2408.12|2406.62|2408.13|2406.63|2408.13|2406.63|2408.11|2406.61|0
1641788490000|2022-01-10 04:21:30|2408.2|2406.7|2408.1|2406.6|2408.34|2406.84|2408.1|2406.6|0
1641788500000|2022-01-10 04:21:40|2408.09|2406.59|2407.87|2406.37|2408.09|2406.59|2407.87|2406.37|0
1641788510000|2022-01-10 04:21:50|2407.89|2406.39|2408.09|2406.59|2408.1|2406.6|2407.89|2406.39|0
1641788520000|2022-01-10 04:22:00|2408.1|2406.6|2408.1|2406.6|2408.1|2406.6|2407.97|2406.47|0
1641788530000|2022-01-10 04:22:10|2408.14|2406.64|2408.57|2407.07|2408.57|2407.07|2408.14|2406.64|0
1641788540000|2022-01-10 04:22:20|2408.58|2407.08|2408.9|2407.4|2408.9|2407.4|2408.57|2407.07|0
1641788550000|2022-01-10 04:22:30|2408.93|2407.43|2409.14|2407.64|2409.26|2407.76|2408.9|2407.4|0
1641788560000|2022-01-10 04:22:40|2409.13|2407.63|2409.02|2407.52|2409.13|2407.63|2409.02|2407.52|0
1641788570000|2022-01-10 04:22:50|2408.98|2407.48|2408.78|2407.28|2408.98|2407.48|2408.66|2407.16|0
1641788580000|2022-01-10 04:23:00|2408.74|2407.24|2408.31|2406.81|2408.74|2407.24|2408.19|2406.69|0
1641788590000|2022-01-10 04:23:10|2408.19|2406.69|2408.18|2406.68|2408.3|2406.8|2408.18|2406.68|0
1641788600000|2022-01-10 04:23:20|2408.21|2406.71|2408.1|2406.6|2408.3|2406.8|2408.1|2406.6|0
1641788610000|2022-01-10 04:23:30|2408.11|2406.61|2408.1|2406.6|2408.21|2406.71|2408.09|2406.59|0
1641788620000|2022-01-10 04:23:40|2408.09|2406.59|2408.07|2406.57|2408.09|2406.59|2408.07|2406.57|0
1641788630000|2022-01-10 04:23:50|2408.08|2406.58|2408.09|2406.59|2408.09|2406.59|2408.07|2406.57|0
1641788640000|2022-01-10 04:24:00|2407.97|2406.47|2407.86|2406.36|2408.07|2406.57|2407.86|2406.36|0
1641788660000|2022-01-10 04:24:20|2407.82|2406.32|2407.87|2406.37|2407.87|2406.37|2407.74|2406.24|0
1641788670000|2022-01-10 04:24:30|2407.86|2406.36|2407.86|2406.36|2407.86|2406.36|2407.86|2406.36|0
1641788680000|2022-01-10 04:24:40|2407.65|2406.15|2407.74|2406.24|2407.74|2406.24|2407.63|2406.13|0
1641788690000|2022-01-10 04:24:50|2407.75|2406.25|2407.74|2406.24|2407.75|2406.25|2407.74|2406.24|0
1641788700000|2022-01-10 04:25:00|2407.63|2406.13|2407.18|2405.68|2407.63|2406.13|2407.18|2405.68|0
1641788710000|2022-01-10 04:25:10|2407.19|2405.69|2407.29|2405.79|2407.29|2405.79|2407.18|2405.68|0
1641788730000|2022-01-10 04:25:30|2407.3|2405.8|2407.29|2405.79|2407.3|2405.8|2407.29|2405.79|0
1641788740000|2022-01-10 04:25:40|2407.2|2405.7|2407.2|2405.7|2407.2|2405.7|2407.2|2405.7|0
1641788750000|2022-01-10 04:25:50|2407.27|2405.77|2407.63|2406.13|2407.66|2406.16|2407.27|2405.77|0
1641788760000|2022-01-10 04:26:00|2407.65|2406.15|2407.65|2406.15|2407.65|2406.15|2407.64|2406.14|0
1641788770000|2022-01-10 04:26:10|2407.68|2406.18|2407.74|2406.24|2407.74|2406.24|2407.68|2406.18|0
1641788780000|2022-01-10 04:26:20|2407.77|2406.27|2407.98|2406.48|2407.98|2406.48|2407.77|2406.27|0
1641788790000|2022-01-10 04:26:30|2408.02|2406.52|2408.11|2406.61|2408.11|2406.61|2408.02|2406.52|0
1641788800000|2022-01-10 04:26:40|2408.1|2406.6|2408.11|2406.61|2408.11|2406.61|2408.1|2406.6|0
1641788810000|2022-01-10 04:26:50|2408.1|2406.6|2408.1|2406.6|2408.1|2406.6|2408.1|2406.6|0
1641788820000|2022-01-10 04:27:00|2408.09|2406.59|2408.09|2406.59|2408.09|2406.59|2408.09|2406.59|0
1641788830000|2022-01-10 04:27:10|2407.95|2406.45|2407.65|2406.15|2407.95|2406.45|2407.65|2406.15|0
1641788840000|2022-01-10 04:27:20|2407.61|2406.11|2407.87|2406.37|2407.87|2406.37|2407.53|2406.03|0
1641788850000|2022-01-10 04:27:30|2407.84|2406.34|2407.66|2406.16|2407.84|2406.34|2407.66|2406.16|0
1641788860000|2022-01-10 04:27:40|2407.65|2406.15|2407.66|2406.16|2407.66|2406.16|2407.65|2406.15|0
1641788870000|2022-01-10 04:27:50|2407.7|2406.2|2407.53|2406.03|2407.75|2406.25|2407.53|2406.03|0
1641788880000|2022-01-10 04:28:00|2407.56|2406.06|2407.51|2406.01|2407.65|2406.15|2407.51|2406.01|0
1641788890000|2022-01-10 04:28:10|2407.5|2406|2407.51|2406.01|2407.63|2406.13|2407.41|2405.91|0
1641788910000|2022-01-10 04:28:30|2407.52|2406.02|2407.51|2406.01|2407.52|2406.02|2407.51|2406.01|0
1641788920000|2022-01-10 04:28:40|2407.55|2406.05|2407.65|2406.15|2407.65|2406.15|2407.55|2406.05|0
1641788930000|2022-01-10 04:28:50|2407.68|2406.18|2407.74|2406.24|2407.74|2406.24|2407.68|2406.18|0
1641788940000|2022-01-10 04:29:00|2407.7|2406.2|2407.53|2406.03|2407.7|2406.2|2407.53|2406.03|0
1641788950000|2022-01-10 04:29:10|2407.56|2406.06|2407.75|2406.25|2407.75|2406.25|2407.56|2406.06|0
1641788960000|2022-01-10 04:29:20|2407.72|2406.22|2407.53|2406.03|2407.72|2406.22|2407.53|2406.03|0
1641788970000|2022-01-10 04:29:30|2407.56|2406.06|2407.66|2406.16|2407.66|2406.16|2407.56|2406.06|0
1641788990000|2022-01-10 04:29:50|2407.7|2406.2|2407.75|2406.25|2407.75|2406.25|2407.7|2406.2|0
1641789000000|2022-01-10 04:30:00|2407.77|2406.27|2407.72|2406.22|2407.77|2406.27|2407.71|2406.21|0
1641789010000|2022-01-10 04:30:10|2407.68|2406.18|2407.62|2406.12|2407.68|2406.18|2407.61|2406.11|0
1641789020000|2022-01-10 04:30:20|2407.61|2406.11|2407.39|2405.89|2407.71|2406.21|2407.39|2405.89|0
1641789030000|2022-01-10 04:30:30|2407.42|2405.92|2407.48|2405.98|2407.48|2405.98|2407.42|2405.92|0
1641789040000|2022-01-10 04:30:40|2407.44|2405.94|2407.48|2405.98|2407.48|2405.98|2407.39|2405.89|0
1641789050000|2022-01-10 04:30:50|2407.49|2405.99|2407.48|2405.98|2407.49|2405.99|2407.48|2405.98|0
1641789060000|2022-01-10 04:31:00|2407.49|2405.99|2407.49|2405.99|2407.49|2405.99|2407.48|2405.98|0
1641789070000|2022-01-10 04:31:10|2407.53|2406.03|2407.61|2406.11|2407.61|2406.11|2407.53|2406.03|0
1641789080000|2022-01-10 04:31:20|2407.62|2406.12|2407.49|2405.99|2407.63|2406.13|2407.49|2405.99|0
1641789100000|2022-01-10 04:31:40|2407.5|2406|2407.5|2406|2407.51|2406.01|2407.49|2405.99|0
1641789110000|2022-01-10 04:31:50|2407.51|2406.01|2407.63|2406.13|2407.63|2406.13|2407.51|2406.01|0
1641789120000|2022-01-10 04:32:00|2407.64|2406.14|2407.51|2406.01|2407.64|2406.14|2407.51|2406.01|0
1641789130000|2022-01-10 04:32:10|2407.47|2405.97|2407.4|2405.9|2407.47|2405.97|2407.4|2405.9|0
1641789140000|2022-01-10 04:32:20|2407.39|2405.89|2407.16|2405.66|2407.39|2405.89|2407.16|2405.66|0
1641789150000|2022-01-10 04:32:30|2407.15|2405.65|2407.15|2405.65|2407.15|2405.65|2407.15|2405.65|0
1641789160000|2022-01-10 04:32:40|2407.16|2405.66|2407.16|2405.66|2407.16|2405.66|2407.16|2405.66|0
1641789180000|2022-01-10 04:33:00|2407.15|2405.65|2406.92|2405.42|2407.15|2405.65|2406.92|2405.42|0
1641789190000|2022-01-10 04:33:10|2406.93|2405.43|2406.94|2405.44|2406.95|2405.45|2406.92|2405.42|0
1641789200000|2022-01-10 04:33:20|2406.95|2405.45|2407.18|2405.68|2407.18|2405.68|2406.94|2405.44|0
1641789210000|2022-01-10 04:33:30|2407.14|2405.64|2407.18|2405.68|2407.18|2405.68|2407.06|2405.56|0
1641789220000|2022-01-10 04:33:40|2407.14|2405.64|2407.18|2405.68|2407.18|2405.68|2407.06|2405.56|0
1641789230000|2022-01-10 04:33:50|2407.19|2405.69|2407.18|2405.68|2407.19|2405.69|2407.18|2405.68|0
1641789240000|2022-01-10 04:34:00|2407.14|2405.64|2407.18|2405.68|2407.18|2405.68|2407.04|2405.54|0
1641789250000|2022-01-10 04:34:10|2407.14|2405.64|2407.04|2405.54|2407.14|2405.64|2407.04|2405.54|0
1641789270000|2022-01-10 04:34:30|2407.01|2405.51|2407.18|2405.68|2407.18|2405.68|2406.95|2405.45|0
1641789280000|2022-01-10 04:34:40|2407.19|2405.69|2407.18|2405.68|2407.19|2405.69|2407.18|2405.68|0
1641789290000|2022-01-10 04:34:50|2407.19|2405.69|2407.19|2405.69|2407.19|2405.69|2407.18|2405.68|0
1641789300000|2022-01-10 04:35:00|2407.23|2405.73|2407.28|2405.78|2407.42|2405.92|2407.23|2405.73|0
1641789310000|2022-01-10 04:35:10|2407.25|2405.75|2407.28|2405.78|2407.28|2405.78|2407.18|2405.68|0
1641789320000|2022-01-10 04:35:20|2407.32|2405.82|2407.28|2405.78|2407.4|2405.9|2407.28|2405.78|0
1641789340000|2022-01-10 04:35:40|2407.27|2405.77|2407.28|2405.78|2407.28|2405.78|2407.18|2405.68|0
1641789350000|2022-01-10 04:35:50|2407.4|2405.9|2407.28|2405.78|2407.42|2405.92|2407.28|2405.78|0
1641789360000|2022-01-10 04:36:00|2407.32|2405.82|2407.42|2405.92|2407.42|2405.92|2407.29|2405.79|0
1641789380000|2022-01-10 04:36:20|2407.38|2405.88|2407.3|2405.8|2407.38|2405.88|2407.29|2405.79|0
1641789390000|2022-01-10 04:36:30|2407.33|2405.83|2407.3|2405.8|2407.42|2405.92|2407.3|2405.8|0
1641789400000|2022-01-10 04:36:40|2407.33|2405.83|2407.33|2405.83|2407.33|2405.83|2407.33|2405.83|0
1641789410000|2022-01-10 04:36:50|2407.43|2405.93|2407.43|2405.93|2407.52|2406.02|2407.31|2405.81|0
1641789430000|2022-01-10 04:37:10|2407.44|2405.94|2407.43|2405.93|2407.44|2405.94|2407.43|2405.93|0
1641789440000|2022-01-10 04:37:20|2407.4|2405.9|2407.43|2405.93|2407.43|2405.93|2407.31|2405.81|0
1641789450000|2022-01-10 04:37:30|2407.4|2405.9|2407.43|2405.93|2407.43|2405.93|2407.3|2405.8|0
1641789470000|2022-01-10 04:37:50|2407.4|2405.9|2407.43|2405.93|2407.43|2405.93|2407.31|2405.81|0
1641789490000|2022-01-10 04:38:10|2407.44|2405.94|2407.31|2405.81|2407.44|2405.94|2407.31|2405.81|0
1641789520000|2022-01-10 04:38:40|2407.3|2405.8|2407.3|2405.8|2407.3|2405.8|2407.2|2405.7|0
1641789530000|2022-01-10 04:38:50|2407.31|2405.81|2407.31|2405.81|2407.31|2405.81|2407.31|2405.81|0
1641789540000|2022-01-10 04:39:00|2407.35|2405.85|2407.43|2405.93|2407.43|2405.93|2407.31|2405.81|0
1641789550000|2022-01-10 04:39:10|2407.4|2405.9|2407.31|2405.81|2407.4|2405.9|2407.31|2405.81|0
1641789560000|2022-01-10 04:39:20|2407.3|2405.8|2407.3|2405.8|2407.3|2405.8|2407.3|2405.8|0
1641789570000|2022-01-10 04:39:30|2407.26|2405.76|2407.2|2405.7|2407.26|2405.76|2407.2|2405.7|0
1641789580000|2022-01-10 04:39:40|2407.19|2405.69|2406.98|2405.48|2407.19|2405.69|2406.98|2405.48|0
1641789590000|2022-01-10 04:39:50|2407.01|2405.51|2407.08|2405.58|2407.08|2405.58|2407.01|2405.51|0
1641789600000|2022-01-10 04:40:00|2407.07|2405.57|2407.07|2405.57|2407.07|2405.57|2407.07|2405.57|0
1641789610000|2022-01-10 04:40:10|2407.08|2405.58|2407.08|2405.58|2407.08|2405.58|2407.08|2405.58|0
1641789630000|2022-01-10 04:40:30|2407.07|2405.57|2407.07|2405.57|2407.07|2405.57|2407.07|2405.57|0
1641789660000|2022-01-10 04:41:00|2407.08|2405.58|2407.07|2405.57|2407.08|2405.58|2407.07|2405.57|0
1641789670000|2022-01-10 04:41:10|2407.08|2405.58|2407.2|2405.7|2407.2|2405.7|2407.08|2405.58|0
1641789680000|2022-01-10 04:41:20|2407.17|2405.67|2407.19|2405.69|2407.2|2405.7|2407.08|2405.58|0
1641789690000|2022-01-10 04:41:30|2407.2|2405.7|2407.2|2405.7|2407.2|2405.7|2407.2|2405.7|0
1641789710000|2022-01-10 04:41:50|2407.19|2405.69|2407.07|2405.57|2407.19|2405.69|2407.07|2405.57|0
1641789760000|2022-01-10 04:42:40|2407.11|2405.61|2407.19|2405.69|2407.19|2405.69|2407.11|2405.61|0
1641789780000|2022-01-10 04:43:00|2407.18|2405.68|2407.18|2405.68|2407.18|2405.68|2407.18|2405.68|0
1641789790000|2022-01-10 04:43:10|2406.96|2405.46|2406.96|2405.46|2406.96|2405.46|2406.96|2405.46|0
1641789800000|2022-01-10 04:43:20|2406.95|2405.45|2406.95|2405.45|2406.95|2405.45|2406.94|2405.44|0
1641789810000|2022-01-10 04:43:30|2407.04|2405.54|2407.04|2405.54|2407.04|2405.54|2407.03|2405.53|0
1641789820000|2022-01-10 04:43:40|2407.03|2405.53|2407.03|2405.53|2407.04|2405.54|2407.03|2405.53|0
1641789840000|2022-01-10 04:44:00|2407.04|2405.54|2407.04|2405.54|2407.04|2405.54|2407.04|2405.54|0
1641789850000|2022-01-10 04:44:10|2407.03|2405.53|2407.03|2405.53|2407.03|2405.53|2407.03|2405.53|0
1641789890000|2022-01-10 04:44:50|2407.01|2405.51|2406.59|2405.09|2407.01|2405.51|2406.59|2405.09|0
1641789910000|2022-01-10 04:45:10|2406.6|2405.1|2406.59|2405.09|2406.6|2405.1|2406.59|2405.09|0
1641789930000|2022-01-10 04:45:30|2406.6|2405.1|2406.69|2405.19|2406.69|2405.19|2406.6|2405.1|0
1641789940000|2022-01-10 04:45:40|2406.73|2405.23|2406.69|2405.19|2406.81|2405.31|2406.69|2405.19|0
1641789950000|2022-01-10 04:45:50|2406.73|2405.23|2406.83|2405.33|2406.83|2405.33|2406.73|2405.23|0
1641789970000|2022-01-10 04:46:10|2406.84|2405.34|2406.84|2405.34|2406.84|2405.34|2406.84|2405.34|0
1641789980000|2022-01-10 04:46:20|2406.88|2405.38|2407.05|2405.55|2407.05|2405.55|2406.88|2405.38|0
1641789990000|2022-01-10 04:46:30|2407.07|2405.57|2407.16|2405.66|2407.16|2405.66|2407.07|2405.57|0
1641790000000|2022-01-10 04:46:40|2407.13|2405.63|2407.07|2405.57|2407.13|2405.63|2407.05|2405.55|0
1641790010000|2022-01-10 04:46:50|2407.1|2405.6|2407.16|2405.66|2407.16|2405.66|2407.1|2405.6|0
1641790020000|2022-01-10 04:47:00|2407.2|2405.7|2407.16|2405.66|2407.28|2405.78|2407.16|2405.66|0
1641790030000|2022-01-10 04:47:10|2407.15|2405.65|2407.16|2405.66|2407.16|2405.66|2407.15|2405.65|0
1641790040000|2022-01-10 04:47:20|2407.15|2405.65|2407.15|2405.65|2407.15|2405.65|2407.15|2405.65|0
1641790050000|2022-01-10 04:47:30|2407.05|2405.55|2407.05|2405.55|2407.05|2405.55|2407.05|2405.55|0
1641790070000|2022-01-10 04:47:50|2407.06|2405.56|2407.06|2405.56|2407.06|2405.56|2407.06|2405.56|0
1641790080000|2022-01-10 04:48:00|2407.07|2405.57|2407.05|2405.55|2407.07|2405.57|2407.05|2405.55|0
1641790090000|2022-01-10 04:48:10|2407.04|2405.54|2406.92|2405.42|2407.04|2405.54|2406.92|2405.42|0
1641790100000|2022-01-10 04:48:20|2406.91|2405.41|2406.81|2405.31|2406.91|2405.41|2406.81|2405.31|0
1641790130000|2022-01-10 04:48:50|2406.91|2405.41|2407.04|2405.54|2407.04|2405.54|2406.91|2405.41|0
1641790150000|2022-01-10 04:49:10|2407.03|2405.53|2406.91|2405.41|2407.03|2405.53|2406.81|2405.31|0
1641790160000|2022-01-10 04:49:20|2406.92|2405.42|2407.04|2405.54|2407.04|2405.54|2406.92|2405.42|0
1641790200000|2022-01-10 04:50:00|2407.03|2405.53|2406.92|2405.42|2407.03|2405.53|2406.81|2405.31|0
1641790210000|2022-01-10 04:50:10|2406.91|2405.41|2406.91|2405.41|2406.91|2405.41|2406.91|2405.41|0
1641790220000|2022-01-10 04:50:20|2406.92|2405.42|2406.92|2405.42|2407.04|2405.54|2406.92|2405.42|0
1641790270000|2022-01-10 04:51:10|2406.95|2405.45|2406.92|2405.42|2407.05|2405.55|2406.92|2405.42|0
1641790320000|2022-01-10 04:52:00|2406.95|2405.45|2407.05|2405.55|2407.05|2405.55|2406.95|2405.45|0
1641790330000|2022-01-10 04:52:10|2407.06|2405.56|2407.05|2405.55|2407.06|2405.56|2407.05|2405.55|0
1641790340000|2022-01-10 04:52:20|2407.07|2405.57|2407.29|2405.79|2407.29|2405.79|2407.07|2405.57|0
1641790350000|2022-01-10 04:52:30|2407.31|2405.81|2407.31|2405.81|2407.31|2405.81|2407.31|2405.81|0
1641790360000|2022-01-10 04:52:40|2407.3|2405.8|2407.31|2405.81|2407.4|2405.9|2407.3|2405.8|0
1641790370000|2022-01-10 04:52:50|2407.29|2405.79|2407.29|2405.79|2407.29|2405.79|2407.29|2405.79|0
1641790380000|2022-01-10 04:53:00|2407.3|2405.8|2407.29|2405.79|2407.31|2405.81|2407.29|2405.79|0
1641790390000|2022-01-10 04:53:10|2407.3|2405.8|2407.3|2405.8|2407.3|2405.8|2407.3|2405.8|0
1641790400000|2022-01-10 04:53:20|2407.29|2405.79|2407.29|2405.79|2407.3|2405.8|2407.29|2405.79|0
1641790410000|2022-01-10 04:53:30|2407.3|2405.8|2407.29|2405.79|2407.31|2405.81|2407.29|2405.79|0
1641790420000|2022-01-10 04:53:40|2407.3|2405.8|2407.31|2405.81|2407.31|2405.81|2407.29|2405.79|0
1641790430000|2022-01-10 04:53:50|2407.3|2405.8|2407.3|2405.8|2407.3|2405.8|2407.3|2405.8|0
1641790440000|2022-01-10 04:54:00|2407.29|2405.79|2407.29|2405.79|2407.3|2405.8|2407.29|2405.79|0
1641790450000|2022-01-10 04:54:10|2407.22|2405.72|2407.08|2405.58|2407.22|2405.72|2407.08|2405.58|0
1641790460000|2022-01-10 04:54:20|2407.07|2405.57|2407.08|2405.58|2407.08|2405.58|2407.07|2405.57|0
1641790470000|2022-01-10 04:54:30|2407.12|2405.62|2407.08|2405.58|2407.17|2405.67|2407.08|2405.58|0
1641790520000|2022-01-10 04:55:20|2407.09|2405.59|2407.17|2405.67|2407.19|2405.69|2407.09|2405.59|0
1641790530000|2022-01-10 04:55:30|2407.19|2405.69|2407.19|2405.69|2407.19|2405.69|2407.19|2405.69|0
1641790540000|2022-01-10 04:55:40|2407.22|2405.72|2407.32|2405.82|2407.32|2405.82|2407.22|2405.72|0
1641790550000|2022-01-10 04:55:50|2407.29|2405.79|2407.43|2405.93|2407.43|2405.93|2407.19|2405.69|0
1641790560000|2022-01-10 04:56:00|2407.42|2405.92|2407.32|2405.82|2407.42|2405.92|2407.31|2405.81|0
1641790570000|2022-01-10 04:56:10|2407.36|2405.86|2407.42|2405.92|2407.42|2405.92|2407.36|2405.86|0
1641790580000|2022-01-10 04:56:20|2407.43|2405.93|2407.32|2405.82|2407.55|2406.05|2407.32|2405.82|0
1641790590000|2022-01-10 04:56:30|2407.33|2405.83|2407.32|2405.82|2407.33|2405.83|2407.32|2405.82|0
1641790600000|2022-01-10 04:56:40|2407.33|2405.83|2407.33|2405.83|2407.33|2405.83|2407.33|2405.83|0
1641790610000|2022-01-10 04:56:50|2407.34|2405.84|2407.32|2405.82|2407.34|2405.84|2407.32|2405.82|0
1641790620000|2022-01-10 04:57:00|2407.28|2405.78|2407.31|2405.81|2407.31|2405.81|2407.19|2405.69|0
1641790630000|2022-01-10 04:57:10|2407.32|2405.82|2407.32|2405.82|2407.42|2405.92|2407.32|2405.82|0
1641790640000|2022-01-10 04:57:20|2407.36|2405.86|2407.42|2405.92|2407.42|2405.92|2407.36|2405.86|0
1641790650000|2022-01-10 04:57:30|2407.45|2405.95|2407.55|2406.05|2407.55|2406.05|2407.45|2405.95|0
1641790670000|2022-01-10 04:57:50|2407.58|2406.08|2407.78|2406.28|2407.78|2406.28|2407.58|2406.08|0
1641790680000|2022-01-10 04:58:00|2407.74|2406.24|2407.64|2406.14|2407.78|2406.28|2407.64|2406.14|0
1641790690000|2022-01-10 04:58:10|2407.66|2406.16|2408.02|2406.52|2408.02|2406.52|2407.66|2406.16|0
1641790700000|2022-01-10 04:58:20|2408.05|2406.55|2408.11|2406.61|2408.11|2406.61|2408.05|2406.55|0
1641790710000|2022-01-10 04:58:30|2408.07|2406.57|2408.02|2406.52|2408.07|2406.57|2407.88|2406.38|0
1641790720000|2022-01-10 04:58:40|2407.9|2406.4|2408.02|2406.52|2408.11|2406.61|2407.88|2406.38|0
1641790730000|2022-01-10 04:58:50|2408.05|2406.55|2408.03|2406.53|2408.12|2406.62|2408.02|2406.52|0
1641790740000|2022-01-10 04:59:00|2408.12|2406.62|2408.48|2406.98|2408.48|2406.98|2408.12|2406.62|0
1641790750000|2022-01-10 04:59:10|2408.5|2407|2408.48|2406.98|2408.71|2407.21|2408.48|2406.98|0
1641790760000|2022-01-10 04:59:20|2408.45|2406.95|2408.45|2406.95|2408.47|2406.97|2408.35|2406.85|0
1641790770000|2022-01-10 04:59:30|2408.47|2406.97|2408.47|2406.97|2408.47|2406.97|2408.47|2406.97|0
1641790780000|2022-01-10 04:59:40|2408.54|2407.04|2408.54|2407.04|2408.54|2407.04|2408.54|2407.04|0
1641790790000|2022-01-10 04:59:50|2408.68|2407.18|2408.45|2406.95|2408.68|2407.18|2408.45|2406.95|0
1641790800000|2022-01-10 05:00:00|2408.46|2406.96|2408.68|2407.18|2408.68|2407.18|2408.46|2406.96|0
1641790810000|2022-01-10 05:00:10|2408.67|2407.17|2408.69|2407.19|2408.69|2407.19|2408.66|2407.16|0
1641790820000|2022-01-10 05:00:20|2408.66|2407.16|2408.66|2407.16|2408.66|2407.16|2408.66|2407.16|0
1641790830000|2022-01-10 05:00:30|2408.65|2407.15|2408.44|2406.94|2408.65|2407.15|2408.42|2406.92|0
1641790840000|2022-01-10 05:00:40|2408.53|2407.03|2408.36|2406.86|2408.53|2407.03|2408.36|2406.86|0
1641790850000|2022-01-10 05:00:50|2408.35|2406.85|2408.14|2406.64|2408.35|2406.85|2408.12|2406.62|0
1641790860000|2022-01-10 05:01:00|2408.15|2406.65|2408.12|2406.62|2408.36|2406.86|2408.12|2406.62|0
1641790870000|2022-01-10 05:01:10|2408.13|2406.63|2408.13|2406.63|2408.35|2406.85|2408.12|2406.62|0
1641790880000|2022-01-10 05:01:20|2408.14|2406.64|2408.14|2406.64|2408.14|2406.64|2408.14|2406.64|0
1641790890000|2022-01-10 05:01:30|2408.12|2406.62|2408|2406.5|2408.12|2406.62|2408|2406.5|0
1641790900000|2022-01-10 05:01:40|2408.04|2406.54|2408.12|2406.62|2408.12|2406.62|2408.04|2406.54|0
1641790910000|2022-01-10 05:01:50|2408.14|2406.64|2408.12|2406.62|2408.14|2406.64|2408|2406.5|0
1641790920000|2022-01-10 05:02:00|2408.09|2406.59|2407.88|2406.38|2408.09|2406.59|2407.88|2406.38|0
1641790930000|2022-01-10 05:02:10|2407.76|2406.26|2407.64|2406.14|2407.76|2406.26|2407.64|2406.14|0
1641790940000|2022-01-10 05:02:20|2407.68|2406.18|2407.73|2406.23|2407.73|2406.23|2407.68|2406.18|0
1641790950000|2022-01-10 05:02:30|2407.77|2406.27|2407.76|2406.26|2407.88|2406.38|2407.75|2406.25|0
1641790960000|2022-01-10 05:02:40|2407.88|2406.38|2407.76|2406.26|2407.88|2406.38|2407.76|2406.26|0
1641790970000|2022-01-10 05:02:50|2407.79|2406.29|2407.66|2406.16|2407.88|2406.38|2407.66|2406.16|0
1641790990000|2022-01-10 05:03:10|2407.62|2406.12|2407.43|2405.93|2407.62|2406.12|2407.43|2405.93|0
1641791000000|2022-01-10 05:03:20|2407.42|2405.92|2407.3|2405.8|2407.42|2405.92|2407.3|2405.8|0
1641791020000|2022-01-10 05:03:40|2407.26|2405.76|2407.07|2405.57|2407.26|2405.76|2407.07|2405.57|0
1641791030000|2022-01-10 05:03:50|2407.11|2405.61|2407.21|2405.71|2407.21|2405.71|2407.07|2405.57|0
1641791040000|2022-01-10 05:04:00|2407.17|2405.67|2407.06|2405.56|2407.19|2405.69|2407.06|2405.56|0
1641791060000|2022-01-10 05:04:20|2407.07|2405.57|2407.07|2405.57|2407.07|2405.57|2407.07|2405.57|0
1641791070000|2022-01-10 05:04:30|2407.11|2405.61|2406.97|2405.47|2407.19|2405.69|2406.97|2405.47|0
1641791080000|2022-01-10 05:04:40|2406.93|2405.43|2406.85|2405.35|2406.93|2405.43|2406.85|2405.35|0
1641791100000|2022-01-10 05:05:00|2406.81|2405.31|2406.75|2405.25|2406.81|2405.31|2406.74|2405.24|0
1641791110000|2022-01-10 05:05:10|2406.74|2405.24|2406.62|2405.12|2406.74|2405.24|2406.62|2405.12|0
1641791120000|2022-01-10 05:05:20|2406.65|2405.15|2406.62|2405.12|2406.74|2405.24|2406.62|2405.12|0
1641791130000|2022-01-10 05:05:30|2406.6|2405.1|2406.51|2405.01|2406.6|2405.1|2406.51|2405.01|0
1641791140000|2022-01-10 05:05:40|2406.5|2405|2406.5|2405|2406.5|2405|2406.5|2405|0
1641791150000|2022-01-10 05:05:50|2406.49|2404.99|2406.5|2405|2406.5|2405|2406.36|2404.86|0
1641791160000|2022-01-10 05:06:00|2406.51|2405.01|2406.74|2405.24|2406.74|2405.24|2406.51|2405.01|0
1641791170000|2022-01-10 05:06:10|2406.7|2405.2|2406.74|2405.24|2406.74|2405.24|2406.6|2405.1|0
1641791180000|2022-01-10 05:06:20|2406.75|2405.25|2406.53|2405.03|2406.75|2405.25|2406.53|2405.03|0
1641791190000|2022-01-10 05:06:30|2406.51|2405.01|2406.62|2405.12|2406.62|2405.12|2406.51|2405.01|0
1641791200000|2022-01-10 05:06:40|2406.65|2405.15|2406.63|2405.13|2406.75|2405.25|2406.62|2405.12|0
1641791210000|2022-01-10 05:06:50|2406.62|2405.12|2406.65|2405.15|2406.77|2405.27|2406.62|2405.12|0
1641791220000|2022-01-10 05:07:00|2406.64|2405.14|2406.63|2405.13|2406.64|2405.14|2406.39|2404.89|0
1641791240000|2022-01-10 05:07:20|2406.67|2405.17|2406.63|2405.13|2406.75|2405.25|2406.63|2405.13|0
1641791250000|2022-01-10 05:07:30|2406.66|2405.16|2406.86|2405.36|2406.86|2405.36|2406.66|2405.16|0
1641791260000|2022-01-10 05:07:40|2406.89|2405.39|2406.98|2405.48|2406.98|2405.48|2406.86|2405.36|0
1641791280000|2022-01-10 05:08:00|2406.94|2405.44|2407.3|2405.8|2407.3|2405.8|2406.86|2405.36|0
1641791290000|2022-01-10 05:08:10|2407.26|2405.76|2407.28|2405.78|2407.28|2405.78|2407.18|2405.68|0
1641791300000|2022-01-10 05:08:20|2407.32|2405.82|2407.3|2405.8|2407.42|2405.92|2407.3|2405.8|0
1641791310000|2022-01-10 05:08:30|2407.29|2405.79|2407.28|2405.78|2407.3|2405.8|2407.28|2405.78|0
1641791320000|2022-01-10 05:08:40|2407.27|2405.77|2407.18|2405.68|2407.27|2405.77|2407.18|2405.68|0
1641791330000|2022-01-10 05:08:50|2407.21|2405.71|2407.27|2405.77|2407.28|2405.78|2407.21|2405.71|0
1641791340000|2022-01-10 05:09:00|2407.28|2405.78|2407.28|2405.78|2407.28|2405.78|2407.28|2405.78|0
1641791360000|2022-01-10 05:09:20|2407.27|2405.77|2407.27|2405.77|2407.28|2405.78|2407.27|2405.77|0
1641791370000|2022-01-10 05:09:30|2407.28|2405.78|2407.28|2405.78|2407.4|2405.9|2407.28|2405.78|0
1641791380000|2022-01-10 05:09:40|2407.32|2405.82|2407.28|2405.78|2407.4|2405.9|2407.28|2405.78|0
1641791390000|2022-01-10 05:09:50|2407.32|2405.82|2407.42|2405.92|2407.43|2405.93|2407.28|2405.78|0
1641791400000|2022-01-10 05:10:00|2407.38|2405.88|2407.29|2405.79|2407.38|2405.88|2407.29|2405.79|0
1641791410000|2022-01-10 05:10:10|2407.3|2405.8|2407.3|2405.8|2407.42|2405.92|2407.3|2405.8|0
1641791420000|2022-01-10 05:10:20|2407.33|2405.83|2407.43|2405.93|2407.45|2405.95|2407.33|2405.83|0
1641791430000|2022-01-10 05:10:30|2407.44|2405.94|2407.45|2405.95|2407.45|2405.95|2407.43|2405.93|0
1641791440000|2022-01-10 05:10:40|2407.44|2405.94|2407.45|2405.95|2407.45|2405.95|2407.44|2405.94|0
1641791450000|2022-01-10 05:10:50|2407.41|2405.91|2407.44|2405.94|2407.45|2405.95|2407.31|2405.81|0
1641791460000|2022-01-10 05:11:00|2407.43|2405.93|2407.31|2405.81|2407.43|2405.93|2407.31|2405.81|0
1641791470000|2022-01-10 05:11:10|2407.3|2405.8|2407.3|2405.8|2407.3|2405.8|2407.21|2405.71|0
1641791480000|2022-01-10 05:11:20|2407.29|2405.79|2407.19|2405.69|2407.3|2405.8|2407.19|2405.69|0
1641791500000|2022-01-10 05:11:40|2407.23|2405.73|2407.3|2405.8|2407.3|2405.8|2407.23|2405.73|0
1641791510000|2022-01-10 05:11:50|2407.29|2405.79|2407.3|2405.8|2407.3|2405.8|2407.29|2405.79|0
1641791520000|2022-01-10 05:12:00|2407.31|2405.81|2407.31|2405.81|2407.31|2405.81|2407.31|2405.81|0
1641791540000|2022-01-10 05:12:20|2407.3|2405.8|2407.19|2405.69|2407.3|2405.8|2407.19|2405.69|0
1641791550000|2022-01-10 05:12:30|2407.18|2405.68|2407.06|2405.56|2407.18|2405.68|2407.06|2405.56|0
1641791560000|2022-01-10 05:12:40|2407.18|2405.68|2407.06|2405.56|2407.18|2405.68|2407.06|2405.56|0
1641791580000|2022-01-10 05:13:00|2407.02|2405.52|2406.95|2405.45|2407.02|2405.52|2406.95|2405.45|0
1641791590000|2022-01-10 05:13:10|2406.94|2405.44|2406.95|2405.45|2407.04|2405.54|2406.94|2405.44|0
1641791600000|2022-01-10 05:13:20|2406.92|2405.42|2406.72|2405.22|2406.92|2405.42|2406.72|2405.22|0
1641791610000|2022-01-10 05:13:30|2406.69|2405.19|2406.95|2405.45|2406.95|2405.45|2406.6|2405.1|0
1641791620000|2022-01-10 05:13:40|2406.96|2405.46|2406.83|2405.33|2406.97|2405.47|2406.83|2405.33|0
1641791630000|2022-01-10 05:13:50|2406.84|2405.34|2406.74|2405.24|2406.84|2405.34|2406.74|2405.24|0
1641791640000|2022-01-10 05:14:00|2406.67|2405.17|2406.52|2405.02|2406.67|2405.17|2406.51|2405.01|0
1641791650000|2022-01-10 05:14:10|2406.51|2405.01|2406.62|2405.12|2406.62|2405.12|2406.51|2405.01|0
1641791660000|2022-01-10 05:14:20|2406.65|2405.15|2406.74|2405.24|2406.74|2405.24|2406.65|2405.15|0
1641791670000|2022-01-10 05:14:30|2406.7|2405.2|2406.74|2405.24|2406.74|2405.24|2406.62|2405.12|0
1641791680000|2022-01-10 05:14:40|2406.7|2405.2|2406.62|2405.12|2406.7|2405.2|2406.51|2405.01|0
1641791690000|2022-01-10 05:14:50|2406.58|2405.08|2406.62|2405.12|2406.62|2405.12|2406.53|2405.03|0
1641791700000|2022-01-10 05:15:00|2406.65|2405.15|2406.63|2405.13|2406.75|2405.25|2406.62|2405.12|0
1641791710000|2022-01-10 05:15:10|2406.75|2405.25|2406.53|2405.03|2406.75|2405.25|2406.53|2405.03|0
1641791720000|2022-01-10 05:15:20|2406.56|2405.06|2406.63|2405.13|2406.63|2405.13|2406.56|2405.06|0
1641791740000|2022-01-10 05:15:40|2406.65|2405.15|2406.65|2405.15|2406.65|2405.15|2406.65|2405.15|0
1641791750000|2022-01-10 05:15:50|2406.68|2405.18|2406.77|2405.27|2406.77|2405.27|2406.68|2405.18|0
1641791760000|2022-01-10 05:16:00|2406.78|2405.28|2406.78|2405.28|2406.78|2405.28|2406.77|2405.27|0
1641791770000|2022-01-10 05:16:10|2406.77|2405.27|2406.63|2405.13|2406.77|2405.27|2406.63|2405.13|0
1641791780000|2022-01-10 05:16:20|2406.6|2405.1|2406.54|2405.04|2406.6|2405.1|2406.54|2405.04|0
1641791790000|2022-01-10 05:16:30|2406.53|2405.03|2406.53|2405.03|2406.53|2405.03|2406.53|2405.03|0
1641791800000|2022-01-10 05:16:40|2406.54|2405.04|2406.56|2405.06|2406.56|2405.06|2406.54|2405.04|0
1641791810000|2022-01-10 05:16:50|2406.57|2405.07|2406.65|2405.15|2406.65|2405.15|2406.57|2405.07|0
1641791820000|2022-01-10 05:17:00|2406.61|2405.11|2406.65|2405.15|2406.65|2405.15|2406.56|2405.06|0
1641791830000|2022-01-10 05:17:10|2406.63|2405.13|2406.65|2405.15|2406.65|2405.15|2406.63|2405.13|0
1641791840000|2022-01-10 05:17:20|2406.64|2405.14|2406.65|2405.15|2406.78|2405.28|2406.64|2405.14|0
1641791850000|2022-01-10 05:17:30|2406.66|2405.16|2406.66|2405.16|2406.78|2405.28|2406.66|2405.16|0
1641791870000|2022-01-10 05:17:50|2406.7|2405.2|2406.78|2405.28|2406.8|2405.3|2406.7|2405.2|0
1641791880000|2022-01-10 05:18:00|2406.85|2405.35|2407.01|2405.51|2407.02|2405.52|2406.85|2405.35|0
1641791890000|2022-01-10 05:18:10|2407.04|2405.54|2407.1|2405.6|2407.22|2405.72|2407.04|2405.54|0
1641791900000|2022-01-10 05:18:20|2407.07|2405.57|2407.1|2405.6|2407.1|2405.6|2407.01|2405.51|0
1641791920000|2022-01-10 05:18:40|2407.07|2405.57|2407.1|2405.6|2407.1|2405.6|2406.99|2405.49|0
1641791930000|2022-01-10 05:18:50|2407.14|2405.64|2407.01|2405.51|2407.22|2405.72|2407.01|2405.51|0
1641791940000|2022-01-10 05:19:00|2407.08|2405.58|2407.11|2405.61|2407.23|2405.73|2407.08|2405.58|0
1641791970000|2022-01-10 05:19:30|2407.15|2405.65|2407.01|2405.51|2407.23|2405.73|2407.01|2405.51|0
1641791980000|2022-01-10 05:19:40|2407.1|2405.6|2407.1|2405.6|2407.11|2405.61|2407.1|2405.6|0
1641791990000|2022-01-10 05:19:50|2407.11|2405.61|2407.11|2405.61|2407.11|2405.61|2407.11|2405.61|0
1641792000000|2022-01-10 05:20:00|2407.15|2405.65|2407.11|2405.61|2407.25|2405.75|2407.11|2405.61|0
1641792010000|2022-01-10 05:20:10|2407.1|2405.6|2407.11|2405.61|2407.11|2405.61|2407.1|2405.6|0
1641792020000|2022-01-10 05:20:20|2407.1|2405.6|2407.11|2405.61|2407.11|2405.61|2407.1|2405.6|0
1641792030000|2022-01-10 05:20:30|2407.15|2405.65|2407.11|2405.61|2407.23|2405.73|2407.11|2405.61|0
1641792040000|2022-01-10 05:20:40|2407.1|2405.6|2407.01|2405.51|2407.11|2405.61|2407.01|2405.51|0
1641792050000|2022-01-10 05:20:50|2406.97|2405.47|2407.02|2405.52|2407.11|2405.61|2406.89|2405.39|0
1641792060000|2022-01-10 05:21:00|2407.05|2405.55|2407.02|2405.52|2407.11|2405.61|2407.02|2405.52|0
1641792080000|2022-01-10 05:21:20|2407.11|2405.61|2407.02|2405.52|2407.11|2405.61|2407.02|2405.52|0
1641792090000|2022-01-10 05:21:30|2407.01|2405.51|2407.02|2405.52|2407.02|2405.52|2406.89|2405.39|0
1641792110000|2022-01-10 05:21:50|2406.99|2405.49|2407.01|2405.51|2407.02|2405.52|2406.9|2405.4|0
1641792120000|2022-01-10 05:22:00|2406.97|2405.47|2406.66|2405.16|2406.97|2405.47|2406.66|2405.16|0
1641792130000|2022-01-10 05:22:10|2406.65|2405.15|2406.66|2405.16|2406.66|2405.16|2406.65|2405.15|0
1641792140000|2022-01-10 05:22:20|2406.65|2405.15|2406.65|2405.15|2406.66|2405.16|2406.65|2405.15|0
1641792150000|2022-01-10 05:22:30|2406.66|2405.16|2406.78|2405.28|2406.78|2405.28|2406.66|2405.16|0
1641792160000|2022-01-10 05:22:40|2406.75|2405.25|2406.78|2405.28|2406.78|2405.28|2406.65|2405.15|0
1641792180000|2022-01-10 05:23:00|2406.77|2405.27|2406.78|2405.28|2406.78|2405.28|2406.77|2405.27|0
1641792190000|2022-01-10 05:23:10|2406.8|2405.3|2406.78|2405.28|2406.8|2405.3|2406.78|2405.28|0
1641792200000|2022-01-10 05:23:20|2406.8|2405.3|2406.89|2405.39|2406.89|2405.39|2406.8|2405.3|0
1641792210000|2022-01-10 05:23:30|2406.9|2405.4|2406.89|2405.39|2406.9|2405.4|2406.89|2405.39|0
1641792220000|2022-01-10 05:23:40|2406.85|2405.35|2406.78|2405.28|2406.85|2405.35|2406.78|2405.28|0
1641792230000|2022-01-10 05:23:50|2406.75|2405.25|2406.78|2405.28|2406.78|2405.28|2406.65|2405.15|0
1641792240000|2022-01-10 05:24:00|2406.77|2405.27|2406.66|2405.16|2406.77|2405.27|2406.65|2405.15|0
1641792250000|2022-01-10 05:24:10|2406.69|2405.19|2406.79|2405.29|2406.79|2405.29|2406.69|2405.19|0
1641792260000|2022-01-10 05:24:20|2406.82|2405.32|2406.78|2405.28|2406.89|2405.39|2406.78|2405.28|0
1641792280000|2022-01-10 05:24:40|2406.75|2405.25|2406.66|2405.16|2406.75|2405.25|2406.66|2405.16|0
1641792290000|2022-01-10 05:24:50|2406.65|2405.15|2406.78|2405.28|2406.78|2405.28|2406.65|2405.15|0
1641792300000|2022-01-10 05:25:00|2406.77|2405.27|2406.65|2405.15|2406.78|2405.28|2406.65|2405.15|0
1641792310000|2022-01-10 05:25:10|2406.66|2405.16|2406.89|2405.39|2406.89|2405.39|2406.66|2405.16|0
1641792320000|2022-01-10 05:25:20|2406.92|2405.42|2406.78|2405.28|2407.01|2405.51|2406.78|2405.28|0
1641792330000|2022-01-10 05:25:30|2406.77|2405.27|2406.64|2405.14|2406.77|2405.27|2406.54|2405.04|0
1641792340000|2022-01-10 05:25:40|2406.65|2405.15|2406.78|2405.28|2406.78|2405.28|2406.65|2405.15|0
1641792350000|2022-01-10 05:25:50|2406.77|2405.27|2406.77|2405.27|2406.77|2405.27|2406.77|2405.27|0
1641792360000|2022-01-10 05:26:00|2406.78|2405.28|2406.78|2405.28|2406.78|2405.28|2406.78|2405.28|0
1641792370000|2022-01-10 05:26:10|2406.77|2405.27|2406.77|2405.27|2406.77|2405.27|2406.77|2405.27|0
1641792380000|2022-01-10 05:26:20|2406.73|2405.23|2406.76|2405.26|2406.77|2405.27|2406.64|2405.14|0
1641792390000|2022-01-10 05:26:30|2406.73|2405.23|2406.64|2405.14|2406.73|2405.23|2406.64|2405.14|0
1641792400000|2022-01-10 05:26:40|2406.63|2405.13|2406.54|2405.04|2406.64|2405.14|2406.54|2405.04|0
1641792410000|2022-01-10 05:26:50|2406.53|2405.03|2406.53|2405.03|2406.53|2405.03|2406.53|2405.03|0
1641792420000|2022-01-10 05:27:00|2406.54|2405.04|2406.53|2405.03|2406.54|2405.04|2406.53|2405.03|0
1641792440000|2022-01-10 05:27:20|2406.51|2405.01|2406.74|2405.24|2406.74|2405.24|2406.3|2404.8|0
1641792450000|2022-01-10 05:27:30|2406.72|2405.22|2407.16|2405.66|2407.16|2405.66|2406.72|2405.22|0
1641792460000|2022-01-10 05:27:40|2407.17|2405.67|2406.96|2405.46|2407.17|2405.67|2406.96|2405.46|0
1641792480000|2022-01-10 05:28:00|2406.97|2405.47|2407.18|2405.68|2407.18|2405.68|2406.96|2405.46|0
1641792490000|2022-01-10 05:28:10|2407.19|2405.69|2407.42|2405.92|2407.42|2405.92|2407.19|2405.69|0
1641792500000|2022-01-10 05:28:20|2407.41|2405.91|2407.41|2405.91|2407.41|2405.91|2407.41|2405.91|0
1641792510000|2022-01-10 05:28:30|2407.4|2405.9|2407.41|2405.91|2407.41|2405.91|2407.4|2405.9|0
1641792520000|2022-01-10 05:28:40|2407.4|2405.9|2407.4|2405.9|2407.41|2405.91|2407.4|2405.9|0
1641792530000|2022-01-10 05:28:50|2407.39|2405.89|2407.18|2405.68|2407.39|2405.89|2407.18|2405.68|0
1641792540000|2022-01-10 05:29:00|2407.17|2405.67|2407.17|2405.67|2407.18|2405.68|2407.17|2405.67|0
1641792550000|2022-01-10 05:29:10|2407.18|2405.68|2407.18|2405.68|2407.18|2405.68|2407.17|2405.67|0
1641792560000|2022-01-10 05:29:20|2407.19|2405.69|2407.5|2406|2407.5|2406|2407.19|2405.69|0
1641792570000|2022-01-10 05:29:30|2407.49|2405.99|2407.5|2406|2407.51|2406.01|2407.4|2405.9|0
1641792580000|2022-01-10 05:29:40|2407.49|2405.99|2407.39|2405.89|2407.5|2406|2407.39|2405.89|0
1641792590000|2022-01-10 05:29:50|2407.46|2405.96|2407.6|2406.1|2407.6|2406.1|2407.46|2405.96|0
1641792600000|2022-01-10 05:30:00|2407.61|2406.11|2407.83|2406.33|2407.84|2406.34|2407.61|2406.11|0
1641792610000|2022-01-10 05:30:10|2407.76|2406.26|2407.61|2406.11|2407.76|2406.26|2407.61|2406.11|0
1641792630000|2022-01-10 05:30:30|2407.68|2406.18|2407.83|2406.33|2407.83|2406.33|2407.68|2406.18|0
1641792650000|2022-01-10 05:30:50|2407.84|2406.34|2407.84|2406.34|2407.84|2406.34|2407.84|2406.34|0
1641792660000|2022-01-10 05:31:00|2407.83|2406.33|2407.84|2406.34|2407.84|2406.34|2407.83|2406.33|0
1641792670000|2022-01-10 05:31:10|2408.05|2406.55|2408.28|2406.78|2408.28|2406.78|2408.05|2406.55|0
1641792680000|2022-01-10 05:31:20|2408.31|2406.81|2408.37|2406.87|2408.37|2406.87|2408.31|2406.81|0
1641792690000|2022-01-10 05:31:30|2408.4|2406.9|2408.28|2406.78|2408.49|2406.99|2408.28|2406.78|0
1641792700000|2022-01-10 05:31:40|2408.35|2406.85|2408.49|2406.99|2408.49|2406.99|2408.35|2406.85|0
1641792710000|2022-01-10 05:31:50|2408.42|2406.92|2408.28|2406.78|2408.42|2406.92|2408.28|2406.78|0
1641792720000|2022-01-10 05:32:00|2408.27|2406.77|2408.27|2406.77|2408.28|2406.78|2408.26|2406.76|0
1641792730000|2022-01-10 05:32:10|2408.26|2406.76|2408.26|2406.76|2408.26|2406.76|2408.26|2406.76|0
1641792740000|2022-01-10 05:32:20|2408.28|2406.78|2408.28|2406.78|2408.28|2406.78|2408.28|2406.78|0
1641792760000|2022-01-10 05:32:40|2408.35|2406.85|2408.4|2406.9|2408.49|2406.99|2408.35|2406.85|0
1641792770000|2022-01-10 05:32:50|2408.41|2406.91|2408.41|2406.91|2408.41|2406.91|2408.41|2406.91|0
1641792780000|2022-01-10 05:33:00|2408.43|2406.93|2408.88|2407.38|2408.88|2407.38|2408.43|2406.93|0
1641792790000|2022-01-10 05:33:10|2408.89|2407.39|2409.34|2407.84|2409.35|2407.85|2408.89|2407.39|0
1641792800000|2022-01-10 05:33:20|2409.35|2407.85|2409.23|2407.73|2409.36|2407.86|2409.23|2407.73|0
1641792810000|2022-01-10 05:33:30|2409.24|2407.74|2409.36|2407.86|2409.36|2407.86|2409.23|2407.73|0
1641792820000|2022-01-10 05:33:40|2409.43|2407.93|2409.57|2408.07|2409.57|2408.07|2409.43|2407.93|0
1641792830000|2022-01-10 05:33:50|2409.59|2408.09|2409.59|2408.09|2409.59|2408.09|2409.59|2408.09|0
1641792840000|2022-01-10 05:34:00|2409.62|2408.12|2409.8|2408.3|2409.81|2408.31|2409.62|2408.12|0
1641792850000|2022-01-10 05:34:10|2409.68|2408.18|2409.44|2407.94|2409.68|2408.18|2409.44|2407.94|0
1641792860000|2022-01-10 05:34:20|2409.4|2407.9|2409.33|2407.83|2409.4|2407.9|2409.33|2407.83|0
1641792870000|2022-01-10 05:34:30|2409.3|2407.8|2409.21|2407.71|2409.35|2407.85|2409.21|2407.71|0
1641792880000|2022-01-10 05:34:40|2409.25|2407.75|2408.99|2407.49|2409.33|2407.83|2408.99|2407.49|0
1641792890000|2022-01-10 05:34:50|2409.02|2407.52|2408.76|2407.26|2409.11|2407.61|2408.67|2407.17|0
1641792900000|2022-01-10 05:35:00|2408.8|2407.3|2408.88|2407.38|2408.88|2407.38|2408.76|2407.26|0
1641792910000|2022-01-10 05:35:10|2408.89|2407.39|2409.12|2407.62|2409.13|2407.63|2408.89|2407.39|0
1641792920000|2022-01-10 05:35:20|2409.13|2407.63|2409.12|2407.62|2409.13|2407.63|2409.12|2407.62|0
1641792930000|2022-01-10 05:35:30|2409.13|2407.63|2409.21|2407.71|2409.21|2407.71|2409.12|2407.62|0
1641792940000|2022-01-10 05:35:40|2409.25|2407.75|2409.36|2407.86|2409.36|2407.86|2409.25|2407.75|0
1641792950000|2022-01-10 05:35:50|2409.5|2408|2409.8|2408.3|2409.8|2408.3|2409.5|2408|0
1641792960000|2022-01-10 05:36:00|2409.76|2408.26|2409.44|2407.94|2409.8|2408.3|2409.44|2407.94|0
1641792980000|2022-01-10 05:36:20|2409.43|2407.93|2409.34|2407.84|2409.43|2407.93|2409.34|2407.84|0
1641792990000|2022-01-10 05:36:30|2409.35|2407.85|2409.35|2407.85|2409.35|2407.85|2409.33|2407.83|0
1641793010000|2022-01-10 05:36:50|2409.36|2407.86|2409.57|2408.07|2409.57|2408.07|2409.36|2407.86|0
1641793020000|2022-01-10 05:37:00|2409.56|2408.06|2409.56|2408.06|2409.57|2408.07|2409.56|2408.06|0
1641793070000|2022-01-10 05:37:50|2409.54|2408.04|2409.33|2407.83|2409.54|2408.04|2409.21|2407.71|0
1641793080000|2022-01-10 05:38:00|2409.34|2407.84|2409.34|2407.84|2409.44|2407.94|2409.34|2407.84|0
1641793090000|2022-01-10 05:38:10|2409.35|2407.85|2409.35|2407.85|2409.44|2407.94|2409.34|2407.84|0
1641793100000|2022-01-10 05:38:20|2409.33|2407.83|2409.33|2407.83|2409.33|2407.83|2409.33|2407.83|0
1641793110000|2022-01-10 05:38:30|2409.32|2407.82|2409.11|2407.61|2409.32|2407.82|2409.11|2407.61|0
1641793120000|2022-01-10 05:38:40|2409.14|2407.64|2409.11|2407.61|2409.2|2407.7|2409.11|2407.61|0
1641793140000|2022-01-10 05:39:00|2409.09|2407.59|2408.97|2407.47|2409.09|2407.59|2408.97|2407.47|0
1641793150000|2022-01-10 05:39:10|2408.94|2407.44|2408.88|2407.38|2408.94|2407.44|2408.76|2407.26|0
1641793160000|2022-01-10 05:39:20|2408.85|2407.35|2408.89|2407.39|2408.89|2407.39|2408.76|2407.26|0
1641793170000|2022-01-10 05:39:30|2408.88|2407.38|2408.32|2406.82|2408.88|2407.38|2408.32|2406.82|0
1641793180000|2022-01-10 05:39:40|2408.31|2406.81|2408.32|2406.82|2408.32|2406.82|2408.31|2406.81|0
1641793190000|2022-01-10 05:39:50|2408.36|2406.86|2408.44|2406.94|2408.44|2406.94|2408.36|2406.86|0
1641793200000|2022-01-10 05:40:00|2408.43|2406.93|2408.44|2406.94|2408.44|2406.94|2408.43|2406.93|0
1641793230000|2022-01-10 05:40:30|2408.46|2406.96|2408.55|2407.05|2408.55|2407.05|2408.46|2406.96|0
1641793240000|2022-01-10 05:40:40|2408.58|2407.08|2408.67|2407.17|2408.67|2407.17|2408.58|2407.08|0
1641793250000|2022-01-10 05:40:50|2408.63|2407.13|2408.55|2407.05|2408.63|2407.13|2408.55|2407.05|0
1641793270000|2022-01-10 05:41:10|2408.46|2406.96|2408.65|2407.15|2408.68|2407.18|2408.44|2406.94|0
1641793280000|2022-01-10 05:41:20|2408.56|2407.06|2408.56|2407.06|2408.68|2407.18|2408.55|2407.05|0
1641793290000|2022-01-10 05:41:30|2408.55|2407.05|2408.55|2407.05|2408.55|2407.05|2408.55|2407.05|0
1641793320000|2022-01-10 05:42:00|2408.58|2407.08|2408.68|2407.18|2408.79|2407.29|2408.58|2407.08|0
1641793330000|2022-01-10 05:42:10|2408.72|2407.22|2408.77|2407.27|2408.77|2407.27|2408.72|2407.22|0
1641793340000|2022-01-10 05:42:20|2408.74|2407.24|2408.68|2407.18|2408.74|2407.24|2408.68|2407.18|0
1641793350000|2022-01-10 05:42:30|2408.72|2407.22|2408.79|2407.29|2408.79|2407.29|2408.69|2407.19|0
1641793360000|2022-01-10 05:42:40|2408.78|2407.28|2408.68|2407.18|2408.78|2407.28|2408.68|2407.18|0
1641793370000|2022-01-10 05:42:50|2408.72|2407.22|2408.79|2407.29|2408.79|2407.29|2408.69|2407.19|0
1641793380000|2022-01-10 05:43:00|2408.82|2407.32|2408.91|2407.41|2408.91|2407.41|2408.82|2407.32|0
1641793410000|2022-01-10 05:43:30|2408.87|2407.37|2408.79|2407.29|2408.87|2407.37|2408.79|2407.29|0
1641793420000|2022-01-10 05:43:40|2408.77|2407.27|2408.68|2407.18|2408.77|2407.27|2408.68|2407.18|0
1641793430000|2022-01-10 05:43:50|2408.65|2407.15|2408.68|2407.18|2408.68|2407.18|2408.55|2407.05|0
1641793440000|2022-01-10 05:44:00|2408.65|2407.15|2408.47|2406.97|2408.65|2407.15|2408.47|2406.97|0
1641793450000|2022-01-10 05:44:10|2408.44|2406.94|2408.34|2406.84|2408.47|2406.97|2408.34|2406.84|0
1641793460000|2022-01-10 05:44:20|2408.33|2406.83|2408.34|2406.84|2408.34|2406.84|2408.33|2406.83|0
1641793490000|2022-01-10 05:44:50|2408.33|2406.83|2408.34|2406.84|2408.34|2406.84|2408.33|2406.83|0
1641793500000|2022-01-10 05:45:00|2408.37|2406.87|2408.34|2406.84|2408.46|2406.96|2408.34|2406.84|0
1641793510000|2022-01-10 05:45:10|2408.3|2406.8|2407.89|2406.39|2408.3|2406.8|2407.89|2406.39|0
1641793520000|2022-01-10 05:45:20|2407.85|2406.35|2407.78|2406.28|2407.85|2406.35|2407.77|2406.27|0
1641793530000|2022-01-10 05:45:30|2407.77|2406.27|2407.78|2406.28|2407.78|2406.28|2407.77|2406.27|0
1641793560000|2022-01-10 05:46:00|2407.81|2406.31|2407.87|2406.37|2407.87|2406.37|2407.81|2406.31|0
1641793570000|2022-01-10 05:46:10|2407.86|2406.36|2407.86|2406.36|2407.87|2406.37|2407.86|2406.36|0
1641793580000|2022-01-10 05:46:20|2407.87|2406.37|2407.99|2406.49|2408|2406.5|2407.87|2406.37|0
1641793590000|2022-01-10 05:46:30|2407.96|2406.46|2407.87|2406.37|2407.99|2406.49|2407.87|2406.37|0
1641793600000|2022-01-10 05:46:40|2407.91|2406.41|2407.99|2406.49|2407.99|2406.49|2407.91|2406.41|0
1641793610000|2022-01-10 05:46:50|2407.96|2406.46|2407.86|2406.36|2407.98|2406.48|2407.75|2406.25|0
1641793630000|2022-01-10 05:47:10|2407.77|2406.27|2407.62|2406.12|2407.77|2406.27|2407.62|2406.12|0
1641793640000|2022-01-10 05:47:20|2407.74|2406.24|2407.75|2406.25|2407.75|2406.25|2407.74|2406.24|0
1641793650000|2022-01-10 05:47:30|2407.77|2406.27|2407.54|2406.04|2407.77|2406.27|2407.54|2406.04|0
1641793660000|2022-01-10 05:47:40|2407.55|2406.05|2407.55|2406.05|2407.55|2406.05|2407.55|2406.05|0
1641793670000|2022-01-10 05:47:50|2407.57|2406.07|2407.54|2406.04|2407.57|2406.07|2407.54|2406.04|0
1641793680000|2022-01-10 05:48:00|2407.55|2406.05|2407.54|2406.04|2407.55|2406.05|2407.54|2406.04|0
1641793690000|2022-01-10 05:48:10|2407.52|2406.02|2407.31|2405.81|2407.52|2406.02|2407.3|2405.8|0
1641793700000|2022-01-10 05:48:20|2407.35|2405.85|2407.4|2405.9|2407.4|2405.9|2407.3|2405.8|0
1641793710000|2022-01-10 05:48:30|2407.52|2406.02|2407.54|2406.04|2407.55|2406.05|2407.42|2405.92|0
1641793730000|2022-01-10 05:48:50|2407.55|2406.05|2407.54|2406.04|2407.55|2406.05|2407.54|2406.04|0
1641793740000|2022-01-10 05:49:00|2407.52|2406.02|2407.4|2405.9|2407.52|2406.02|2407.4|2405.9|0
1641793750000|2022-01-10 05:49:10|2407.37|2405.87|2407.3|2405.8|2407.37|2405.87|2407.3|2405.8|0
1641793760000|2022-01-10 05:49:20|2407.33|2405.83|2407.3|2405.8|2407.39|2405.89|2407.28|2405.78|0
1641793770000|2022-01-10 05:49:30|2407.33|2405.83|2407.3|2405.8|2407.39|2405.89|2407.29|2405.79|0
1641793780000|2022-01-10 05:49:40|2407.29|2405.79|2407.3|2405.8|2407.31|2405.81|2407.08|2405.58|0
1641793790000|2022-01-10 05:49:50|2407.26|2405.76|2407.31|2405.81|2407.31|2405.81|2407.18|2405.68|0
1641793800000|2022-01-10 05:50:00|2407.3|2405.8|2407.31|2405.81|2407.31|2405.81|2407.3|2405.8|0
1641793810000|2022-01-10 05:50:10|2407.35|2405.85|2407.42|2405.92|2407.42|2405.92|2407.35|2405.85|0
1641793820000|2022-01-10 05:50:20|2407.45|2405.95|2407.33|2405.83|2407.54|2406.04|2407.33|2405.83|0
1641793830000|2022-01-10 05:50:30|2407.36|2405.86|2407.33|2405.83|2407.42|2405.92|2407.33|2405.83|0
1641793840000|2022-01-10 05:50:40|2407.29|2405.79|2407.31|2405.81|2407.33|2405.83|2407.21|2405.71|0
1641793850000|2022-01-10 05:50:50|2407.32|2405.82|2407.23|2405.73|2407.33|2405.83|2407.23|2405.73|0
1641793860000|2022-01-10 05:51:00|2407.09|2405.59|2407.31|2405.81|2407.32|2405.82|2407.09|2405.59|0
1641793880000|2022-01-10 05:51:20|2407.3|2405.8|2407.09|2405.59|2407.3|2405.8|2407.09|2405.59|0
1641793890000|2022-01-10 05:51:30|2407.05|2405.55|2406.97|2405.47|2407.05|2405.55|2406.97|2405.47|0
1641793900000|2022-01-10 05:51:40|2407|2405.5|2406.97|2405.47|2407.09|2405.59|2406.97|2405.47|0
1641793910000|2022-01-10 05:51:50|2407|2405.5|2407.09|2405.59|2407.09|2405.59|2407|2405.5|0
1641793920000|2022-01-10 05:52:00|2407.12|2405.62|2407.19|2405.69|2407.31|2405.81|2407.12|2405.62|0
1641793930000|2022-01-10 05:52:10|2407.18|2405.68|2407.19|2405.69|2407.19|2405.69|2407.18|2405.68|0
1641793940000|2022-01-10 05:52:20|2407.23|2405.73|2407.19|2405.69|2407.31|2405.81|2407.19|2405.69|0
1641793950000|2022-01-10 05:52:30|2407.23|2405.73|2407.36|2405.86|2407.36|2405.86|2407.23|2405.73|0
1641793960000|2022-01-10 05:52:40|2407.34|2405.84|2407.35|2405.85|2407.35|2405.85|2407.34|2405.84|0
1641793970000|2022-01-10 05:52:50|2407.23|2405.73|2407.22|2405.72|2407.36|2405.86|2407.22|2405.72|0
1641793980000|2022-01-10 05:53:00|2407.26|2405.76|2407.22|2405.72|2407.35|2405.85|2407.22|2405.72|0
1641794020000|2022-01-10 05:53:40|2407.21|2405.71|2407.21|2405.71|2407.21|2405.71|2407.21|2405.71|0
1641794030000|2022-01-10 05:53:50|2407.22|2405.72|2407.34|2405.84|2407.34|2405.84|2407.22|2405.72|0
1641794040000|2022-01-10 05:54:00|2407.31|2405.81|2407.22|2405.72|2407.31|2405.81|2407.22|2405.72|0
1641794050000|2022-01-10 05:54:10|2407.25|2405.75|2407.22|2405.72|2407.34|2405.84|2407.22|2405.72|0
1641794080000|2022-01-10 05:54:40|2407.18|2405.68|2407.11|2405.61|2407.18|2405.68|2407.11|2405.61|0
1641794090000|2022-01-10 05:54:50|2407.12|2405.62|2407.11|2405.61|2407.12|2405.62|2407.11|2405.61|0
1641794100000|2022-01-10 05:55:00|2407.09|2405.59|2406.89|2405.39|2407.09|2405.59|2406.88|2405.38|0
1641794110000|2022-01-10 05:55:10|2406.88|2405.38|2406.97|2405.47|2406.98|2405.48|2406.88|2405.38|0
1641794120000|2022-01-10 05:55:20|2406.98|2405.48|2407.4|2405.9|2407.4|2405.9|2406.98|2405.48|0
1641794130000|2022-01-10 05:55:30|2407.37|2405.87|2407.3|2405.8|2407.37|2405.87|2407.3|2405.8|0
1641794140000|2022-01-10 05:55:40|2407.31|2405.81|2407.31|2405.81|2407.31|2405.81|2407.31|2405.81|0
1641794150000|2022-01-10 05:55:50|2407.32|2405.82|2407.41|2405.91|2407.54|2406.04|2407.32|2405.82|0
1641794160000|2022-01-10 05:56:00|2407.42|2405.92|2407.54|2406.04|2407.64|2406.14|2407.42|2405.92|0
1641794170000|2022-01-10 05:56:10|2407.42|2405.92|2407.52|2406.02|2407.52|2406.02|2407.4|2405.9|0
1641794180000|2022-01-10 05:56:20|2407.49|2405.99|2407.52|2406.02|2407.52|2406.02|2407.4|2405.9|0
1641794190000|2022-01-10 05:56:30|2407.56|2406.06|2407.62|2406.12|2407.62|2406.12|2407.56|2406.06|0
1641794210000|2022-01-10 05:56:50|2407.63|2406.13|2407.86|2406.36|2407.86|2406.36|2407.63|2406.13|0
1641794220000|2022-01-10 05:57:00|2407.89|2406.39|2408.07|2406.57|2408.08|2406.58|2407.86|2406.36|0
1641794230000|2022-01-10 05:57:10|2408.03|2406.53|2408.08|2406.58|2408.08|2406.58|2407.98|2406.48|0
1641794240000|2022-01-10 05:57:20|2408.07|2406.57|2408.08|2406.58|2408.08|2406.58|2408.07|2406.57|0
1641794260000|2022-01-10 05:57:40|2408.07|2406.57|2408.08|2406.58|2408.08|2406.58|2408.07|2406.57|0
1641794280000|2022-01-10 05:58:00|2408.07|2406.57|2408.08|2406.58|2408.08|2406.58|2408.07|2406.57|0
1641794290000|2022-01-10 05:58:10|2408.07|2406.57|2407.83|2406.33|2408.08|2406.58|2407.83|2406.33|0
1641794300000|2022-01-10 05:58:20|2407.79|2406.29|2407.74|2406.24|2407.83|2406.33|2407.74|2406.24|0
1641794320000|2022-01-10 05:58:40|2407.75|2406.25|2407.96|2406.46|2407.96|2406.46|2407.75|2406.25|0
1641794330000|2022-01-10 05:58:50|2408|2406.5|2408.05|2406.55|2408.05|2406.55|2408|2406.5|0
1641794340000|2022-01-10 05:59:00|2408.07|2406.57|2408.05|2406.55|2408.07|2406.57|2407.95|2406.45|0
1641794360000|2022-01-10 05:59:20|2408.09|2406.59|2408.19|2406.69|2408.19|2406.69|2408.09|2406.59|0
1641794370000|2022-01-10 05:59:30|2408.15|2406.65|2408.19|2406.69|2408.19|2406.69|2408.06|2406.56|0
1641794380000|2022-01-10 05:59:40|2408.15|2406.65|2408.07|2406.57|2408.15|2406.65|2408.07|2406.57|0
1641794390000|2022-01-10 05:59:50|2408.06|2406.56|2408.05|2406.55|2408.06|2406.56|2408.05|2406.55|0
1641794400000|2022-01-10 06:00:00|2408.09|2406.59|2408.08|2406.58|2408.2|2406.7|2408.07|2406.57|0
1641794410000|2022-01-10 06:00:10|2408.07|2406.57|2408.08|2406.58|2408.08|2406.58|2408.07|2406.57|0
1641794420000|2022-01-10 06:00:20|2408.12|2406.62|2408.2|2406.7|2408.44|2406.94|2408.12|2406.62|0
1641794430000|2022-01-10 06:00:30|2408.17|2406.67|2408.08|2406.58|2408.17|2406.67|2408.08|2406.58|0
1641794440000|2022-01-10 06:00:40|2408.07|2406.57|2408.08|2406.58|2408.08|2406.58|2408.07|2406.57|0
1641794450000|2022-01-10 06:00:50|2408.07|2406.57|2407.96|2406.46|2408.07|2406.57|2407.96|2406.46|0
1641794460000|2022-01-10 06:01:00|2407.97|2406.47|2408.07|2406.57|2408.07|2406.57|2407.96|2406.46|0
1641794470000|2022-01-10 06:01:10|2408.05|2406.55|2408.05|2406.55|2408.06|2406.56|2408.05|2406.55|0
1641794480000|2022-01-10 06:01:20|2408.06|2406.56|2408.05|2406.55|2408.06|2406.56|2408.05|2406.55|0
1641794490000|2022-01-10 06:01:30|2408.06|2406.56|2408.05|2406.55|2408.06|2406.56|2408.05|2406.55|0
1641794500000|2022-01-10 06:01:40|2408.06|2406.56|2408.06|2406.56|2408.07|2406.57|2408.05|2406.55|0
1641794510000|2022-01-10 06:01:50|2408.05|2406.55|2408.05|2406.55|2408.05|2406.55|2408.05|2406.55|0
1641794520000|2022-01-10 06:02:00|2408.06|2406.56|2408.08|2406.58|2408.2|2406.7|2408.06|2406.56|0
1641794530000|2022-01-10 06:02:10|2408.07|2406.57|2407.85|2406.35|2408.07|2406.57|2407.85|2406.35|0
1641794540000|2022-01-10 06:02:20|2407.84|2406.34|2407.85|2406.35|2407.85|2406.35|2407.84|2406.34|0
1641794550000|2022-01-10 06:02:30|2407.86|2406.36|2407.86|2406.36|2407.98|2406.48|2407.86|2406.36|0
1641794560000|2022-01-10 06:02:40|2407.93|2406.43|2408.08|2406.58|2408.08|2406.58|2407.93|2406.43|0
1641794570000|2022-01-10 06:02:50|2408.12|2406.62|2408.22|2406.72|2408.22|2406.72|2408.12|2406.62|0
1641794580000|2022-01-10 06:03:00|2408.18|2406.68|2408.1|2406.6|2408.18|2406.68|2408.1|2406.6|0
1641794590000|2022-01-10 06:03:10|2408.08|2406.58|2408.08|2406.58|2408.08|2406.58|2407.99|2406.49|0
1641794600000|2022-01-10 06:03:20|2408.1|2406.6|2408.43|2406.93|2408.43|2406.93|2408.1|2406.6|0
1641794610000|2022-01-10 06:03:30|2408.44|2406.94|2408.44|2406.94|2408.44|2406.94|2408.44|2406.94|0
1641794620000|2022-01-10 06:03:40|2408.4|2406.9|2408.2|2406.7|2408.4|2406.9|2408.2|2406.7|0
1641794630000|2022-01-10 06:03:50|2408.24|2406.74|2408.26|2406.76|2408.29|2406.79|2408.24|2406.74|0
1641794640000|2022-01-10 06:04:00|2408.2|2406.7|2408.2|2406.7|2408.29|2406.79|2408.19|2406.69|0
1641794650000|2022-01-10 06:04:10|2408.19|2406.69|2408.07|2406.57|2408.19|2406.69|2408.07|2406.57|0
1641794690000|2022-01-10 06:04:50|2408.03|2406.53|2408.2|2406.7|2408.2|2406.7|2407.97|2406.47|0
1641794700000|2022-01-10 06:05:00|2408.19|2406.69|2408.07|2406.57|2408.19|2406.69|2408.07|2406.57|0
1641794710000|2022-01-10 06:05:10|2408.1|2406.6|2407.84|2406.34|2408.19|2406.69|2407.84|2406.34|0
1641794720000|2022-01-10 06:05:20|2407.81|2406.31|2407.83|2406.33|2407.96|2406.46|2407.74|2406.24|0
1641794740000|2022-01-10 06:05:40|2407.84|2406.34|2407.84|2406.34|2407.84|2406.34|2407.83|2406.33|0
1641794750000|2022-01-10 06:05:50|2407.88|2406.38|2407.86|2406.36|2407.98|2406.48|2407.85|2406.35|0
1641794760000|2022-01-10 06:06:00|2407.89|2406.39|2407.86|2406.36|2407.98|2406.48|2407.86|2406.36|0
1641794770000|2022-01-10 06:06:10|2407.9|2406.4|2407.74|2406.24|2407.99|2406.49|2407.74|2406.24|0
1641794780000|2022-01-10 06:06:20|2407.62|2406.12|2407.5|2406|2407.62|2406.12|2407.5|2406|0
1641794790000|2022-01-10 06:06:30|2407.46|2405.96|2407.01|2405.51|2407.46|2405.96|2407.01|2405.51|0
1641794800000|2022-01-10 06:06:40|2407|2405.5|2407.12|2405.62|2407.12|2405.62|2406.88|2405.38|0
1641794810000|2022-01-10 06:06:50|2407.14|2405.64|2407.26|2405.76|2407.36|2405.86|2407.14|2405.64|0
1641794820000|2022-01-10 06:07:00|2407.22|2405.72|2407.27|2405.77|2407.27|2405.77|2407.14|2405.64|0
1641794830000|2022-01-10 06:07:10|2407.23|2405.73|2407.18|2405.68|2407.26|2405.76|2407.14|2405.64|0
1641794840000|2022-01-10 06:07:20|2407.27|2405.77|2407.14|2405.64|2407.27|2405.77|2407.14|2405.64|0
1641794850000|2022-01-10 06:07:30|2407.15|2405.65|2407.19|2405.69|2407.28|2405.78|2407.15|2405.65|0
1641794860000|2022-01-10 06:07:40|2407.27|2405.77|2407.28|2405.78|2407.28|2405.78|2407.14|2405.64|0
1641794880000|2022-01-10 06:08:00|2407.24|2405.74|2407.04|2405.54|2407.24|2405.74|2407.04|2405.54|0
1641794890000|2022-01-10 06:08:10|2407.05|2405.55|2406.94|2405.44|2407.15|2405.65|2406.94|2405.44|0
1641794900000|2022-01-10 06:08:20|2406.92|2405.42|2406.93|2405.43|2407.06|2405.56|2406.92|2405.42|0
1641794910000|2022-01-10 06:08:30|2406.94|2405.44|2407.06|2405.56|2407.06|2405.56|2406.93|2405.43|0
1641794920000|2022-01-10 06:08:40|2407.07|2405.57|2406.94|2405.44|2407.07|2405.57|2406.94|2405.44|0
1641794930000|2022-01-10 06:08:50|2406.97|2405.47|2407.09|2405.59|2407.09|2405.59|2406.97|2405.47|0
1641794940000|2022-01-10 06:09:00|2407.12|2405.62|2407.18|2405.68|2407.3|2405.8|2407.12|2405.62|0
1641794950000|2022-01-10 06:09:10|2407.14|2405.64|2407.07|2405.57|2407.14|2405.64|2407.07|2405.57|0
1641794960000|2022-01-10 06:09:20|2406.95|2405.45|2406.95|2405.45|2406.95|2405.45|2406.94|2405.44|0
1641794980000|2022-01-10 06:09:40|2406.91|2405.41|2406.85|2405.35|2406.91|2405.41|2406.85|2405.35|0
1641794990000|2022-01-10 06:09:50|2406.86|2405.36|2406.85|2405.35|2406.86|2405.36|2406.85|2405.35|0
1641795000000|2022-01-10 06:10:00|2406.86|2405.36|2406.73|2405.23|2406.86|2405.36|2406.73|2405.23|0
1641795010000|2022-01-10 06:10:10|2406.69|2405.19|2406.71|2405.21|2406.71|2405.21|2406.62|2405.12|0
1641795020000|2022-01-10 06:10:20|2406.72|2405.22|2406.85|2405.35|2406.85|2405.35|2406.72|2405.22|0
1641795030000|2022-01-10 06:10:30|2406.86|2405.36|2406.83|2405.33|2406.86|2405.36|2406.83|2405.33|0
1641795040000|2022-01-10 06:10:40|2406.85|2405.35|2406.86|2405.36|2406.86|2405.36|2406.85|2405.35|0
1641795060000|2022-01-10 06:11:00|2406.85|2405.35|2406.83|2405.33|2406.85|2405.35|2406.83|2405.33|0
1641795070000|2022-01-10 06:11:10|2406.84|2405.34|2406.83|2405.33|2406.84|2405.34|2406.83|2405.33|0
1641795080000|2022-01-10 06:11:20|2406.85|2405.35|2406.84|2405.34|2406.85|2405.35|2406.84|2405.34|0
1641795090000|2022-01-10 06:11:30|2406.85|2405.35|2406.85|2405.35|2406.85|2405.35|2406.85|2405.35|0
1641795100000|2022-01-10 06:11:40|2406.84|2405.34|2406.83|2405.33|2406.84|2405.34|2406.83|2405.33|0
1641795110000|2022-01-10 06:11:50|2406.85|2405.35|2406.85|2405.35|2406.85|2405.35|2406.85|2405.35|0
1641795120000|2022-01-10 06:12:00|2406.84|2405.34|2406.85|2405.35|2406.85|2405.35|2406.83|2405.33|0
1641795150000|2022-01-10 06:12:30|2406.83|2405.33|2406.82|2405.32|2406.83|2405.33|2406.82|2405.32|0
1641795160000|2022-01-10 06:12:40|2406.85|2405.35|2406.91|2405.41|2406.91|2405.41|2406.85|2405.35|0
1641795170000|2022-01-10 06:12:50|2406.94|2405.44|2407.14|2405.64|2407.14|2405.64|2406.94|2405.44|0
1641795180000|2022-01-10 06:13:00|2407.1|2405.6|2407.14|2405.64|2407.14|2405.64|2407.04|2405.54|0
1641795190000|2022-01-10 06:13:10|2407.1|2405.6|2407.15|2405.65|2407.27|2405.77|2407.04|2405.54|0
1641795200000|2022-01-10 06:13:20|2407.19|2405.69|2407.14|2405.64|2407.27|2405.77|2407.14|2405.64|0
1641795210000|2022-01-10 06:13:30|2407.1|2405.6|2407.26|2405.76|2407.26|2405.76|2407.04|2405.54|0
1641795220000|2022-01-10 06:13:40|2407.3|2405.8|2407.36|2405.86|2407.36|2405.86|2407.3|2405.8|0
1641795240000|2022-01-10 06:14:00|2407.4|2405.9|2407.48|2405.98|2407.59|2406.09|2407.4|2405.9|0
1641795250000|2022-01-10 06:14:10|2407.45|2405.95|2407.48|2405.98|2407.48|2405.98|2407.36|2405.86|0
1641795260000|2022-01-10 06:14:20|2407.52|2406.02|2407.48|2405.98|2407.59|2406.09|2407.48|2405.98|0
1641795270000|2022-01-10 06:14:30|2407.52|2406.02|2407.48|2405.98|2407.58|2406.08|2407.35|2405.85|0
1641795280000|2022-01-10 06:14:40|2407.52|2406.02|2407.59|2406.09|2407.59|2406.09|2407.52|2406.02|0
1641795290000|2022-01-10 06:14:50|2407.57|2406.07|2407.57|2406.07|2407.57|2406.07|2407.48|2405.98|0
1641795300000|2022-01-10 06:15:00|2407.54|2406.04|2407.69|2406.19|2407.69|2406.19|2407.48|2405.98|0
1641795310000|2022-01-10 06:15:10|2407.66|2406.16|2407.57|2406.07|2407.66|2406.16|2407.57|2406.07|0
1641795320000|2022-01-10 06:15:20|2407.54|2406.04|2407.68|2406.18|2407.68|2406.18|2407.47|2405.97|0
1641795330000|2022-01-10 06:15:30|2407.64|2406.14|2407.67|2406.17|2407.68|2406.18|2407.47|2405.97|0
1641795340000|2022-01-10 06:15:40|2407.68|2406.18|2407.56|2406.06|2407.68|2406.18|2407.55|2406.05|0
1641795350000|2022-01-10 06:15:50|2407.54|2406.04|2407.54|2406.04|2407.54|2406.04|2407.54|2406.04|0
1641795360000|2022-01-10 06:16:00|2407.56|2406.06|2407.56|2406.06|2407.69|2406.19|2407.56|2406.06|0
1641795370000|2022-01-10 06:16:10|2407.57|2406.07|2407.57|2406.07|2407.57|2406.07|2407.57|2406.07|0
1641795380000|2022-01-10 06:16:20|2407.56|2406.06|2407.56|2406.06|2407.57|2406.07|2407.56|2406.06|0
1641795390000|2022-01-10 06:16:30|2407.52|2406.02|2407.56|2406.06|2407.56|2406.06|2407.47|2405.97|0
1641795400000|2022-01-10 06:16:40|2407.57|2406.07|2407.69|2406.19|2407.69|2406.19|2407.57|2406.07|0
1641795410000|2022-01-10 06:16:50|2407.66|2406.16|2407.69|2406.19|2407.69|2406.19|2407.57|2406.07|0
1641795420000|2022-01-10 06:17:00|2407.66|2406.16|2407.71|2406.21|2407.71|2406.21|2407.57|2406.07|0
1641795430000|2022-01-10 06:17:10|2407.78|2406.28|2407.92|2406.42|2407.92|2406.42|2407.78|2406.28|0
1641795440000|2022-01-10 06:17:20|2407.93|2406.43|2407.95|2406.45|2407.95|2406.45|2407.93|2406.43|0
1641795450000|2022-01-10 06:17:30|2407.96|2406.46|2408.05|2406.55|2408.19|2406.69|2407.96|2406.46|0
1641795460000|2022-01-10 06:17:40|2408.06|2406.56|2408.06|2406.56|2408.19|2406.69|2408.05|2406.55|0
1641795470000|2022-01-10 06:17:50|2408.03|2406.53|2408.05|2406.55|2408.05|2406.55|2407.96|2406.46|0
1641795480000|2022-01-10 06:18:00|2408.02|2406.52|2408.05|2406.55|2408.05|2406.55|2407.96|2406.46|0
1641795500000|2022-01-10 06:18:20|2408.02|2406.52|2408.05|2406.55|2408.05|2406.55|2407.96|2406.46|0
1641795510000|2022-01-10 06:18:30|2408.01|2406.51|2408.04|2406.54|2408.04|2406.54|2407.95|2406.45|0
1641795520000|2022-01-10 06:18:40|2408|2406.5|2408.04|2406.54|2408.04|2406.54|2407.94|2406.44|0
1641795530000|2022-01-10 06:18:50|2408.07|2406.57|2408.19|2406.69|2408.19|2406.69|2408.07|2406.57|0
1641795540000|2022-01-10 06:19:00|2408.18|2406.68|2408.28|2406.78|2408.28|2406.78|2408.18|2406.68|0
1641795550000|2022-01-10 06:19:10|2408.31|2406.81|2408.43|2406.93|2408.44|2406.94|2408.31|2406.81|0
1641795560000|2022-01-10 06:19:20|2408.44|2406.94|2408.66|2407.16|2408.67|2407.17|2408.44|2406.94|0
1641795570000|2022-01-10 06:19:30|2408.65|2407.15|2408.68|2407.18|2408.68|2407.18|2408.65|2407.15|0
1641795580000|2022-01-10 06:19:40|2408.72|2407.22|2408.77|2407.27|2408.89|2407.39|2408.72|2407.22|0
1641795590000|2022-01-10 06:19:50|2408.74|2407.24|2408.79|2407.29|2408.92|2407.42|2408.68|2407.18|0
1641795600000|2022-01-10 06:20:00|2408.8|2407.3|2409.04|2407.54|2409.18|2407.68|2408.8|2407.3|0
1641795610000|2022-01-10 06:20:10|2409.03|2407.53|2408.99|2407.49|2409.03|2407.53|2408.89|2407.39|0
1641795630000|2022-01-10 06:20:30|2409.02|2407.52|2409.12|2407.62|2409.12|2407.62|2409.02|2407.52|0
1641795640000|2022-01-10 06:20:40|2409.11|2407.61|2409.11|2407.61|2409.11|2407.61|2409.11|2407.61|0
1641795660000|2022-01-10 06:21:00|2409.07|2407.57|2408.89|2407.39|2409.07|2407.57|2408.88|2407.38|0
1641795670000|2022-01-10 06:21:10|2408.88|2407.38|2408.89|2407.39|2408.89|2407.39|2408.88|2407.38|0
1641795680000|2022-01-10 06:21:20|2408.9|2407.4|2408.89|2407.39|2408.91|2407.41|2408.89|2407.39|0
1641795690000|2022-01-10 06:21:30|2408.88|2407.38|2408.65|2407.15|2408.88|2407.38|2408.65|2407.15|0
1641795700000|2022-01-10 06:21:40|2408.64|2407.14|2408.65|2407.15|2408.65|2407.15|2408.64|2407.14|0
1641795720000|2022-01-10 06:22:00|2408.62|2407.12|2408.53|2407.03|2408.62|2407.12|2408.52|2407.02|0
1641795730000|2022-01-10 06:22:10|2408.52|2407.02|2408.52|2407.02|2408.52|2407.02|2408.52|2407.02|0
1641795760000|2022-01-10 06:22:40|2408.53|2407.03|2408.29|2406.79|2408.53|2407.03|2408.29|2406.79|0
1641795770000|2022-01-10 06:22:50|2408.26|2406.76|2408.2|2406.7|2408.26|2406.76|2408.2|2406.7|0
1641795780000|2022-01-10 06:23:00|2408.13|2406.63|2407.99|2406.49|2408.13|2406.63|2407.98|2406.48|0
1641795790000|2022-01-10 06:23:10|2407.98|2406.48|2407.98|2406.48|2407.99|2406.49|2407.98|2406.48|0
1641795810000|2022-01-10 06:23:30|2407.99|2406.49|2408|2406.5|2408|2406.5|2407.98|2406.48|0
1641795820000|2022-01-10 06:23:40|2408.01|2406.51|2408.22|2406.72|2408.22|2406.72|2408.01|2406.51|0
1641795830000|2022-01-10 06:23:50|2408.29|2406.79|2408.46|2406.96|2408.46|2406.96|2408.23|2406.73|0
1641795840000|2022-01-10 06:24:00|2408.49|2406.99|2408.55|2407.05|2408.55|2407.05|2408.44|2406.94|0
1641795850000|2022-01-10 06:24:10|2408.54|2407.04|2408.2|2406.7|2408.55|2407.05|2408.2|2406.7|0
1641795860000|2022-01-10 06:24:20|2408.22|2406.72|2408.52|2407.02|2408.52|2407.02|2408.22|2406.72|0
1641795870000|2022-01-10 06:24:30|2408.48|2406.98|2408.29|2406.79|2408.48|2406.98|2408.29|2406.79|0
1641795880000|2022-01-10 06:24:40|2408.3|2406.8|2408.3|2406.8|2408.3|2406.8|2408.3|2406.8|0
1641795890000|2022-01-10 06:24:50|2408.31|2406.81|2408.43|2406.93|2408.43|2406.93|2408.31|2406.81|0
1641795900000|2022-01-10 06:25:00|2408.44|2406.94|2408.65|2407.15|2408.65|2407.15|2408.44|2406.94|0
1641795910000|2022-01-10 06:25:10|2408.62|2407.12|2408.52|2407.02|2408.62|2407.12|2408.43|2406.93|0
1641795920000|2022-01-10 06:25:20|2408.51|2407.01|2408.51|2407.01|2408.51|2407.01|2408.51|2407.01|0
1641795930000|2022-01-10 06:25:30|2408.54|2407.04|2408.52|2407.02|2408.64|2407.14|2408.51|2407.01|0
1641795940000|2022-01-10 06:25:40|2408.55|2407.05|2408.53|2407.03|2408.64|2407.14|2408.53|2407.03|0
1641795950000|2022-01-10 06:25:50|2408.56|2407.06|2408.53|2407.03|2408.65|2407.15|2408.52|2407.02|0
1641795960000|2022-01-10 06:26:00|2408.65|2407.15|2408.53|2407.03|2408.65|2407.15|2408.53|2407.03|0
1641795970000|2022-01-10 06:26:10|2408.57|2407.07|2408.29|2406.79|2408.65|2407.15|2408.29|2406.79|0
1641795980000|2022-01-10 06:26:20|2408.3|2406.8|2408.29|2406.79|2408.3|2406.8|2408.29|2406.79|0
1641795990000|2022-01-10 06:26:30|2408.3|2406.8|2408.43|2406.93|2408.43|2406.93|2408.3|2406.8|0
1641796000000|2022-01-10 06:26:40|2408.39|2406.89|2408.43|2406.93|2408.43|2406.93|2408.31|2406.81|0
1641796020000|2022-01-10 06:27:00|2408.44|2406.94|2408.44|2406.94|2408.44|2406.94|2408.44|2406.94|0
1641796040000|2022-01-10 06:27:20|2408.43|2406.93|2408.44|2406.94|2408.44|2406.94|2408.43|2406.93|0
1641796060000|2022-01-10 06:27:40|2408.4|2406.9|2408.43|2406.93|2408.43|2406.93|2408.31|2406.81|0
1641796070000|2022-01-10 06:27:50|2408.39|2406.89|2408.24|2406.74|2408.39|2406.89|2408.2|2406.7|0
1641796080000|2022-01-10 06:28:00|2408.29|2406.79|2408.29|2406.79|2408.41|2406.91|2408.29|2406.79|0
1641796090000|2022-01-10 06:28:10|2408.33|2406.83|2408.31|2406.81|2408.53|2407.03|2408.31|2406.81|0
1641796100000|2022-01-10 06:28:20|2408.3|2406.8|2408.3|2406.8|2408.3|2406.8|2408.3|2406.8|0
1641796110000|2022-01-10 06:28:30|2408.31|2406.81|2408.3|2406.8|2408.31|2406.81|2408.3|2406.8|0
1641796120000|2022-01-10 06:28:40|2408.31|2406.81|2408.21|2406.71|2408.31|2406.81|2408.2|2406.7|0
1641796130000|2022-01-10 06:28:50|2408.22|2406.72|2408.09|2406.59|2408.31|2406.81|2408.09|2406.59|0
1641796140000|2022-01-10 06:29:00|2408.08|2406.58|2408.1|2406.6|2408.1|2406.6|2408.08|2406.58|0
1641796150000|2022-01-10 06:29:10|2408.13|2406.63|2408.08|2406.58|2408.23|2406.73|2408.08|2406.58|0
1641796160000|2022-01-10 06:29:20|2408.1|2406.6|2408.08|2406.58|2408.1|2406.6|2408.08|2406.58|0
1641796170000|2022-01-10 06:29:30|2408.09|2406.59|2408.2|2406.7|2408.22|2406.72|2408.09|2406.59|0
1641796180000|2022-01-10 06:29:40|2408.22|2406.72|2408.32|2406.82|2408.44|2406.94|2408.22|2406.72|0
1641796190000|2022-01-10 06:29:50|2408.36|2406.86|2408.44|2406.94|2408.44|2406.94|2408.36|2406.86|0
1641796200000|2022-01-10 06:30:00|2408.46|2406.96|2408.89|2407.39|2408.89|2407.39|2408.46|2406.96|0
1641796210000|2022-01-10 06:30:10|2408.86|2407.36|2408.79|2407.29|2408.91|2407.41|2408.68|2407.18|0
1641796220000|2022-01-10 06:30:20|2408.82|2407.32|2409.12|2407.62|2409.12|2407.62|2408.79|2407.29|0
1641796230000|2022-01-10 06:30:30|2409.11|2407.61|2408.76|2407.26|2409.11|2407.61|2408.76|2407.26|0
1641796240000|2022-01-10 06:30:40|2408.73|2407.23|2408.77|2407.27|2408.89|2407.39|2408.66|2407.16|0
1641796250000|2022-01-10 06:30:50|2408.76|2407.26|2408.76|2407.26|2408.76|2407.26|2408.76|2407.26|0
1641796260000|2022-01-10 06:31:00|2408.8|2407.3|2408.89|2407.39|2408.89|2407.39|2408.76|2407.26|0
1641796270000|2022-01-10 06:31:10|2408.9|2407.4|2408.79|2407.29|2408.92|2407.42|2408.79|2407.29|0
1641796280000|2022-01-10 06:31:20|2408.7|2407.2|2408.69|2407.19|2408.7|2407.2|2408.69|2407.19|0
1641796290000|2022-01-10 06:31:30|2408.68|2407.18|2408.68|2407.18|2408.69|2407.19|2408.56|2407.06|0
1641796300000|2022-01-10 06:31:40|2408.72|2407.22|2408.56|2407.06|2408.79|2407.29|2408.56|2407.06|0
1641796310000|2022-01-10 06:31:50|2408.53|2407.03|2408.47|2406.97|2408.53|2407.03|2408.47|2406.97|0
1641796320000|2022-01-10 06:32:00|2408.49|2406.99|2408.48|2406.98|2408.49|2406.99|2408.48|2406.98|0
1641796330000|2022-01-10 06:32:10|2408.47|2406.97|2408.35|2406.85|2408.57|2407.07|2408.35|2406.85|0
1641796340000|2022-01-10 06:32:20|2408.39|2406.89|2408.47|2406.97|2408.47|2406.97|2408.39|2406.89|0
1641796360000|2022-01-10 06:32:40|2408.48|2406.98|2408.35|2406.85|2408.48|2406.98|2408.35|2406.85|0
1641796380000|2022-01-10 06:33:00|2408.34|2406.84|2408.47|2406.97|2408.47|2406.97|2408.34|2406.84|0
1641796390000|2022-01-10 06:33:10|2408.46|2406.96|2408.34|2406.84|2408.46|2406.96|2408.34|2406.84|0
1641796400000|2022-01-10 06:33:20|2408.35|2406.85|2408.35|2406.85|2408.47|2406.97|2408.35|2406.85|0
1641796410000|2022-01-10 06:33:30|2408.39|2406.89|2408.49|2406.99|2408.49|2406.99|2408.39|2406.89|0
1641796420000|2022-01-10 06:33:40|2408.47|2406.97|2408.35|2406.85|2408.47|2406.97|2408.35|2406.85|0
1641796430000|2022-01-10 06:33:50|2408.39|2406.89|2408.35|2406.85|2408.47|2406.97|2408.35|2406.85|0
1641796450000|2022-01-10 06:34:10|2408.25|2406.75|2408.25|2406.75|2408.25|2406.75|2408.23|2406.73|0
1641796470000|2022-01-10 06:34:30|2408.28|2406.78|2408.35|2406.85|2408.47|2406.97|2408.28|2406.78|0
1641796480000|2022-01-10 06:34:40|2408.32|2406.82|2408.26|2406.76|2408.32|2406.82|2408.26|2406.76|0
1641796490000|2022-01-10 06:34:50|2408.19|2406.69|2408.01|2406.51|2408.19|2406.69|2408.01|2406.51|0
1641796500000|2022-01-10 06:35:00|2407.92|2406.42|2407.82|2406.32|2407.92|2406.42|2407.7|2406.2|0
1641796510000|2022-01-10 06:35:10|2407.83|2406.33|2407.71|2406.21|2407.84|2406.34|2407.71|2406.21|0
1641796520000|2022-01-10 06:35:20|2407.72|2406.22|2407.73|2406.23|2407.85|2406.35|2407.72|2406.22|0
1641796530000|2022-01-10 06:35:30|2407.72|2406.22|2407.62|2406.12|2407.72|2406.22|2407.61|2406.11|0
1641796540000|2022-01-10 06:35:40|2407.61|2406.11|2407.61|2406.11|2407.61|2406.11|2407.61|2406.11|0
1641796560000|2022-01-10 06:36:00|2407.62|2406.12|2407.62|2406.12|2407.62|2406.12|2407.62|2406.12|0
1641796570000|2022-01-10 06:36:10|2407.63|2406.13|2407.73|2406.23|2407.85|2406.35|2407.63|2406.13|0
1641796580000|2022-01-10 06:36:20|2407.72|2406.22|2407.72|2406.22|2407.72|2406.22|2407.72|2406.22|0
1641796590000|2022-01-10 06:36:30|2407.68|2406.18|2407.62|2406.12|2407.68|2406.18|2407.62|2406.12|0
1641796600000|2022-01-10 06:36:40|2407.63|2406.13|2407.41|2405.91|2407.63|2406.13|2407.41|2405.91|0
1641796610000|2022-01-10 06:36:50|2407.4|2405.9|2407.63|2406.13|2407.63|2406.13|2407.4|2405.9|0
1641796630000|2022-01-10 06:37:10|2407.64|2406.14|2407.73|2406.23|2407.73|2406.23|2407.64|2406.14|0
1641796660000|2022-01-10 06:37:40|2407.74|2406.24|2407.74|2406.24|2407.74|2406.24|2407.74|2406.24|0
1641796700000|2022-01-10 06:38:20|2407.73|2406.23|2407.73|2406.23|2407.73|2406.23|2407.73|2406.23|0
1641796710000|2022-01-10 06:38:30|2407.76|2406.26|2407.85|2406.35|2407.85|2406.35|2407.76|2406.26|0
1641796720000|2022-01-10 06:38:40|2407.84|2406.34|2407.47|2405.97|2407.84|2406.34|2407.47|2405.97|0
1641796730000|2022-01-10 06:38:50|2407.48|2405.98|2407.38|2405.88|2407.48|2405.98|2407.38|2405.88|0
1641796740000|2022-01-10 06:39:00|2407.35|2405.85|2407.37|2405.87|2407.38|2405.88|2407.25|2405.75|0
1641796750000|2022-01-10 06:39:10|2407.33|2405.83|2407.35|2405.85|2407.35|2405.85|2407.14|2405.64|0
1641796760000|2022-01-10 06:39:20|2407.32|2405.82|2407.14|2405.64|2407.32|2405.82|2407.14|2405.64|0
1641796770000|2022-01-10 06:39:30|2407.13|2405.63|2407.23|2405.73|2407.23|2405.73|2407.13|2405.63|0
1641796780000|2022-01-10 06:39:40|2407.27|2405.77|2407.35|2405.85|2407.35|2405.85|2407.27|2405.77|0
1641796790000|2022-01-10 06:39:50|2407.39|2405.89|2407.46|2405.96|2407.46|2405.96|2407.36|2405.86|0
1641796800000|2022-01-10 06:40:00|2407.49|2405.99|2407.59|2406.09|2407.83|2406.33|2407.49|2405.99|0
1641796810000|2022-01-10 06:40:10|2407.58|2406.08|2407.46|2405.96|2407.58|2406.08|2407.35|2405.85|0
1641796820000|2022-01-10 06:40:20|2407.49|2405.99|2407.23|2405.73|2407.58|2406.08|2407.23|2405.73|0
1641796830000|2022-01-10 06:40:30|2407.2|2405.7|2406.9|2405.4|2407.23|2405.73|2406.9|2405.4|0
1641796840000|2022-01-10 06:40:40|2406.94|2405.44|2406.9|2405.4|2407.13|2405.63|2406.9|2405.4|0
1641796850000|2022-01-10 06:40:50|2406.91|2405.41|2406.92|2405.42|2406.92|2405.42|2406.91|2405.41|0
1641796860000|2022-01-10 06:41:00|2406.91|2405.41|2406.92|2405.42|2406.92|2405.42|2406.91|2405.41|0
1641796870000|2022-01-10 06:41:10|2406.91|2405.41|2406.9|2405.4|2406.91|2405.41|2406.9|2405.4|0
1641796890000|2022-01-10 06:41:30|2406.91|2405.41|2406.91|2405.41|2406.92|2405.42|2406.91|2405.41|0
1641796900000|2022-01-10 06:41:40|2406.92|2405.42|2407.23|2405.73|2407.37|2405.87|2406.92|2405.42|0
1641796920000|2022-01-10 06:42:00|2407.27|2405.77|2407.37|2405.87|2407.47|2405.97|2407.27|2405.77|0
1641796930000|2022-01-10 06:42:10|2407.33|2405.83|2407.36|2405.86|2407.36|2405.86|2407.23|2405.73|0
1641796940000|2022-01-10 06:42:20|2407.33|2405.83|2407.23|2405.73|2407.33|2405.83|2407.23|2405.73|0
1641796950000|2022-01-10 06:42:30|2407.34|2405.84|2407.58|2406.08|2407.58|2406.08|2407.34|2405.84|0
1641796960000|2022-01-10 06:42:40|2407.57|2406.07|2407.58|2406.08|2407.58|2406.08|2407.57|2406.07|0
1641796990000|2022-01-10 06:43:10|2407.57|2406.07|2407.58|2406.08|2407.58|2406.08|2407.57|2406.07|0
1641797000000|2022-01-10 06:43:20|2407.57|2406.07|2407.58|2406.08|2407.58|2406.08|2407.56|2406.06|0
1641797010000|2022-01-10 06:43:30|2407.59|2406.09|2407.59|2406.09|2407.69|2406.19|2407.59|2406.09|0
1641797020000|2022-01-10 06:43:40|2407.58|2406.08|2407.59|2406.09|2407.59|2406.09|2407.58|2406.08|0
1641797040000|2022-01-10 06:44:00|2407.61|2406.11|2407.47|2405.97|2407.61|2406.11|2407.38|2405.88|0
1641797050000|2022-01-10 06:44:10|2407.46|2405.96|2407.36|2405.86|2407.46|2405.96|2407.36|2405.86|0
1641797060000|2022-01-10 06:44:20|2407.35|2405.85|2407.35|2405.85|2407.35|2405.85|2407.35|2405.85|0
1641797070000|2022-01-10 06:44:30|2407.32|2405.82|2407.23|2405.73|2407.32|2405.82|2407.23|2405.73|0
1641797080000|2022-01-10 06:44:40|2407.2|2405.7|2407.26|2405.76|2407.26|2405.76|2407.14|2405.64|0
1641797090000|2022-01-10 06:44:50|2407.25|2405.75|2407.25|2405.75|2407.38|2405.88|2407.25|2405.75|0
1641797100000|2022-01-10 06:45:00|2407.26|2405.76|2407.14|2405.64|2407.26|2405.76|2407.14|2405.64|0
1641797110000|2022-01-10 06:45:10|2407.16|2405.66|2407.16|2405.66|2407.16|2405.66|2407.16|2405.66|0
1641797120000|2022-01-10 06:45:20|2407.12|2405.62|2407.01|2405.51|2407.13|2405.63|2407.01|2405.51|0
1641797130000|2022-01-10 06:45:30|2407.04|2405.54|2407.14|2405.64|2407.14|2405.64|2407.04|2405.54|0
1641797160000|2022-01-10 06:46:00|2407.16|2405.66|2407.25|2405.75|2407.25|2405.75|2407.16|2405.66|0
1641797170000|2022-01-10 06:46:10|2407.28|2405.78|2407.25|2405.75|2407.38|2405.88|2407.25|2405.75|0
1641797210000|2022-01-10 06:46:50|2407.28|2405.78|2407.47|2405.97|2407.47|2405.97|2407.28|2405.78|0
1641797220000|2022-01-10 06:47:00|2407.51|2406.01|2407.61|2406.11|2407.61|2406.11|2407.51|2406.01|0
1641797230000|2022-01-10 06:47:10|2407.59|2406.09|2407.49|2405.99|2407.59|2406.09|2407.47|2405.97|0
1641797240000|2022-01-10 06:47:20|2407.48|2405.98|2407.48|2405.98|2407.48|2405.98|2407.48|2405.98|0
1641797250000|2022-01-10 06:47:30|2407.47|2405.97|2407.49|2405.99|2407.49|2405.99|2407.26|2405.76|0
1641797260000|2022-01-10 06:47:40|2407.45|2405.95|2407.61|2406.11|2407.61|2406.11|2407.39|2405.89|0
1641797270000|2022-01-10 06:47:50|2407.6|2406.1|2407.61|2406.11|2407.61|2406.11|2407.6|2406.1|0
1641797280000|2022-01-10 06:48:00|2407.6|2406.1|2407.47|2405.97|2407.6|2406.1|2407.47|2405.97|0
1641797300000|2022-01-10 06:48:20|2407.44|2405.94|2407.37|2405.87|2407.44|2405.94|2407.37|2405.87|0
1641797310000|2022-01-10 06:48:30|2407.4|2405.9|2407.47|2405.97|2407.47|2405.97|2407.4|2405.9|0
1641797320000|2022-01-10 06:48:40|2407.48|2405.98|2407.49|2405.99|2407.49|2405.99|2407.48|2405.98|0
1641797330000|2022-01-10 06:48:50|2407.47|2405.97|2407.47|2405.97|2407.47|2405.97|2407.47|2405.97|0
1641797340000|2022-01-10 06:49:00|2407.44|2405.94|2407.14|2405.64|2407.44|2405.94|2407.14|2405.64|0
1641797350000|2022-01-10 06:49:10|2407.23|2405.73|2407.37|2405.87|2407.37|2405.87|2407.23|2405.73|0
1641797360000|2022-01-10 06:49:20|2407.38|2405.88|2407.38|2405.88|2407.47|2405.97|2407.38|2405.88|0
1641797370000|2022-01-10 06:49:30|2407.47|2405.97|2407.49|2405.99|2407.49|2405.99|2407.47|2405.97|0
1641797380000|2022-01-10 06:49:40|2407.45|2405.95|2407.4|2405.9|2407.45|2405.95|2407.38|2405.88|0
1641797400000|2022-01-10 06:50:00|2407.41|2405.91|2407.41|2405.91|2407.41|2405.91|2407.41|2405.91|0
1641797410000|2022-01-10 06:50:10|2407.4|2405.9|2407.41|2405.91|2407.41|2405.91|2407.4|2405.9|0
1641797420000|2022-01-10 06:50:20|2407.45|2405.95|2407.4|2405.9|2407.5|2406|2407.4|2405.9|0
1641797430000|2022-01-10 06:50:30|2407.41|2405.91|2407.85|2406.35|2407.85|2406.35|2407.4|2405.9|0
1641797440000|2022-01-10 06:50:40|2407.86|2406.36|2407.73|2406.23|2407.86|2406.36|2407.73|2406.23|0
1641797450000|2022-01-10 06:50:50|2407.72|2406.22|2407.72|2406.22|2407.72|2406.22|2407.72|2406.22|0
1641797460000|2022-01-10 06:51:00|2407.76|2406.26|2408.06|2406.56|2408.06|2406.56|2407.73|2406.23|0
1641797470000|2022-01-10 06:51:10|2408.07|2406.57|2408.07|2406.57|2408.07|2406.57|2408.07|2406.57|0
1641797480000|2022-01-10 06:51:20|2408.11|2406.61|2408.17|2406.67|2408.17|2406.67|2408.11|2406.61|0
1641797490000|2022-01-10 06:51:30|2408.2|2406.7|2408.17|2406.67|2408.29|2406.79|2408.07|2406.57|0
1641797500000|2022-01-10 06:51:40|2408.2|2406.7|2408.07|2406.57|2408.29|2406.79|2408.07|2406.57|0
1641797510000|2022-01-10 06:51:50|2408.11|2406.61|2408.18|2406.68|2408.18|2406.68|2408.11|2406.61|0
1641797520000|2022-01-10 06:52:00|2408.22|2406.72|2408.34|2406.84|2408.35|2406.85|2408.18|2406.68|0
1641797530000|2022-01-10 06:52:10|2408.35|2406.85|2408.33|2406.83|2408.35|2406.85|2408.33|2406.83|0
1641797540000|2022-01-10 06:52:20|2408.32|2406.82|2408.2|2406.7|2408.32|2406.82|2408.2|2406.7|0
1641797550000|2022-01-10 06:52:30|2408.22|2406.72|2408.2|2406.7|2408.22|2406.72|2408.2|2406.7|0
1641797560000|2022-01-10 06:52:40|2408.21|2406.71|2408.22|2406.72|2408.22|2406.72|2408.2|2406.7|0
1641797570000|2022-01-10 06:52:50|2408.2|2406.7|2408.34|2406.84|2408.34|2406.84|2408.2|2406.7|0
1641797610000|2022-01-10 06:53:30|2408.44|2406.94|2408.78|2407.28|2408.79|2407.29|2408.44|2406.94|0
1641797620000|2022-01-10 06:53:40|2408.77|2407.27|2408.78|2407.28|2408.78|2407.28|2408.77|2407.27|0
1641797630000|2022-01-10 06:53:50|2408.77|2407.27|2408.65|2407.15|2408.78|2407.28|2408.65|2407.15|0
1641797640000|2022-01-10 06:54:00|2408.69|2407.19|2408.77|2407.27|2408.79|2407.29|2408.69|2407.19|0
1641797650000|2022-01-10 06:54:10|2408.74|2407.24|2408.77|2407.27|2408.77|2407.27|2408.64|2407.14|0
1641797660000|2022-01-10 06:54:20|2408.76|2407.26|2408.76|2407.26|2408.76|2407.26|2408.76|2407.26|0
1641797670000|2022-01-10 06:54:30|2408.72|2407.22|2408.64|2407.14|2408.72|2407.22|2408.62|2407.12|0
1641797680000|2022-01-10 06:54:40|2408.63|2407.13|2408.64|2407.14|2408.64|2407.14|2408.62|2407.12|0
1641797690000|2022-01-10 06:54:50|2408.63|2407.13|2408.63|2407.13|2408.63|2407.13|2408.63|2407.13|0
1641797700000|2022-01-10 06:55:00|2408.67|2407.17|2408.75|2407.25|2408.75|2407.25|2408.67|2407.17|0
1641797710000|2022-01-10 06:55:10|2408.76|2407.26|2408.77|2407.27|2408.77|2407.27|2408.76|2407.26|0
1641797720000|2022-01-10 06:55:20|2408.98|2407.48|2409|2407.5|2409|2407.5|2408.98|2407.48|0
1641797730000|2022-01-10 06:55:30|2408.95|2407.45|2408.95|2407.45|2408.95|2407.45|2408.95|2407.45|0
1641797740000|2022-01-10 06:55:40|2408.94|2407.44|2408.95|2407.45|2408.95|2407.45|2408.94|2407.44|0
1641797750000|2022-01-10 06:55:50|2408.96|2407.46|2408.96|2407.46|2408.96|2407.46|2408.96|2407.46|0
1641797760000|2022-01-10 06:56:00|2408.95|2407.45|2408.96|2407.46|2408.96|2407.46|2408.95|2407.45|0
1641797770000|2022-01-10 06:56:10|2408.95|2407.45|2408.95|2407.45|2408.95|2407.45|2408.95|2407.45|0
1641797780000|2022-01-10 06:56:20|2408.94|2407.44|2408.71|2407.21|2408.94|2407.44|2408.71|2407.21|0
1641797790000|2022-01-10 06:56:30|2408.67|2407.17|2408.72|2407.22|2408.72|2407.22|2408.59|2407.09|0
1641797800000|2022-01-10 06:56:40|2408.69|2407.19|2408.72|2407.22|2408.72|2407.22|2408.6|2407.1|0
1641797810000|2022-01-10 06:56:50|2408.74|2407.24|2408.6|2407.1|2408.74|2407.24|2408.6|2407.1|0
1641797830000|2022-01-10 06:57:10|2408.59|2407.09|2408.5|2407|2408.6|2407.1|2408.5|2407|0
1641797840000|2022-01-10 06:57:20|2408.53|2407.03|2408.59|2407.09|2408.6|2407.1|2408.5|2407|0
1641797850000|2022-01-10 06:57:30|2408.69|2407.19|2409.03|2407.53|2409.15|2407.65|2408.69|2407.19|0
1641797860000|2022-01-10 06:57:40|2409.06|2407.56|2409.15|2407.65|2409.15|2407.65|2409.06|2407.56|0
1641797880000|2022-01-10 06:58:00|2409.16|2407.66|2409.16|2407.66|2409.16|2407.66|2409.16|2407.66|0
1641797900000|2022-01-10 06:58:20|2409.17|2407.67|2409.6|2408.1|2409.6|2408.1|2409.17|2407.67|0
1641797910000|2022-01-10 06:58:30|2409.56|2408.06|2409.48|2407.98|2409.61|2408.11|2409.48|2407.98|0
1641797920000|2022-01-10 06:58:40|2409.44|2407.94|2409.39|2407.89|2409.44|2407.94|2409.37|2407.87|0
1641797930000|2022-01-10 06:58:50|2409.4|2407.9|2409.63|2408.13|2409.63|2408.13|2409.4|2407.9|0
1641797940000|2022-01-10 06:59:00|2409.59|2408.09|2409.61|2408.11|2409.63|2408.13|2409.49|2407.99|0
1641797950000|2022-01-10 06:59:10|2409.58|2408.08|2409.37|2407.87|2409.58|2408.08|2409.37|2407.87|0
1641797960000|2022-01-10 06:59:20|2409.36|2407.86|2409.25|2407.75|2409.36|2407.86|2409.24|2407.74|0
1641797970000|2022-01-10 06:59:30|2409.22|2407.72|2409.37|2407.87|2409.37|2407.87|2409.15|2407.65|0
1641797990000|2022-01-10 06:59:50|2409.39|2407.89|2409.17|2407.67|2409.39|2407.89|2409.17|2407.67|0
1641798000000|2022-01-10 07:00:00|2409.16|2407.66|2409.63|2408.13|2409.63|2408.13|2408.96|2407.46|0
1641798010000|2022-01-10 07:00:10|2409.61|2408.11|2409.4|2407.9|2409.61|2408.11|2409.4|2407.9|0
1641798020000|2022-01-10 07:00:20|2409.41|2407.91|2409.7|2408.2|2409.7|2408.2|2409.41|2407.91|0
1641798030000|2022-01-10 07:00:30|2409.74|2408.24|2410.29|2408.79|2410.42|2408.92|2409.7|2408.2|0
1641798040000|2022-01-10 07:00:40|2410.25|2408.75|2410.42|2408.92|2410.42|2408.92|2410.2|2408.7|0
1641798050000|2022-01-10 07:00:50|2410.46|2408.96|2410.44|2408.94|2410.51|2409.01|2410.21|2408.71|0
1641798060000|2022-01-10 07:01:00|2410.42|2408.92|2410.63|2409.13|2410.63|2409.13|2410.19|2408.69|0
1641798070000|2022-01-10 07:01:10|2410.62|2409.12|2410.63|2409.13|2410.86|2409.36|2410.62|2409.12|0
1641798080000|2022-01-10 07:01:20|2410.65|2409.15|2410.63|2409.13|2410.86|2409.36|2410.63|2409.13|0
1641798090000|2022-01-10 07:01:30|2410.64|2409.14|2411.3|2409.8|2411.3|2409.8|2410.63|2409.13|0
1641798100000|2022-01-10 07:01:40|2411.31|2409.81|2411.59|2410.09|2411.64|2410.14|2411.31|2409.81|0
1641798110000|2022-01-10 07:01:50|2411.65|2410.15|2411.66|2410.16|2411.76|2410.26|2411.55|2410.05|0
1641798120000|2022-01-10 07:02:00|2411.65|2410.15|2411.58|2410.08|2411.78|2410.28|2411.55|2410.05|0
1641798130000|2022-01-10 07:02:10|2411.57|2410.07|2411.57|2410.07|2411.69|2410.19|2411.57|2410.07|0
1641798140000|2022-01-10 07:02:20|2411.5|2410|2411.34|2409.84|2411.5|2410|2411.34|2409.84|0
1641798150000|2022-01-10 07:02:30|2411.33|2409.83|2411.55|2410.05|2411.55|2410.05|2411.31|2409.81|0
1641798160000|2022-01-10 07:02:40|2411.59|2410.09|2411.55|2410.05|2411.66|2410.16|2411.55|2410.05|0
1641798170000|2022-01-10 07:02:50|2411.54|2410.04|2411.54|2410.04|2411.54|2410.04|2411.54|2410.04|0
1641798180000|2022-01-10 07:03:00|2411.52|2410.02|2410.87|2409.37|2411.52|2410.02|2410.86|2409.36|0
1641798190000|2022-01-10 07:03:10|2410.86|2409.36|2410.87|2409.37|2410.87|2409.37|2410.86|2409.36|0
1641798200000|2022-01-10 07:03:20|2410.81|2409.31|2410.81|2409.31|2410.81|2409.31|2410.81|2409.31|0
1641798210000|2022-01-10 07:03:30|2410.83|2409.33|2411.03|2409.53|2411.03|2409.53|2410.83|2409.33|0
1641798220000|2022-01-10 07:03:40|2411.04|2409.54|2411.03|2409.53|2411.04|2409.54|2411.03|2409.53|0
1641798230000|2022-01-10 07:03:50|2411.02|2409.52|2411.03|2409.53|2411.03|2409.53|2411.02|2409.52|0
1641798240000|2022-01-10 07:04:00|2410.96|2409.46|2410.79|2409.29|2410.96|2409.46|2410.79|2409.29|0
1641798250000|2022-01-10 07:04:10|2410.8|2409.3|2410.8|2409.3|2410.81|2409.31|2410.8|2409.3|0
1641798260000|2022-01-10 07:04:20|2410.79|2409.29|2410.8|2409.3|2410.8|2409.3|2410.79|2409.29|0
1641798270000|2022-01-10 07:04:30|2410.81|2409.31|2411.04|2409.54|2411.13|2409.63|2410.81|2409.31|0
1641798280000|2022-01-10 07:04:40|2411.05|2409.55|2411.04|2409.54|2411.14|2409.64|2411.04|2409.54|0
1641798290000|2022-01-10 07:04:50|2411.07|2409.57|2411.02|2409.52|2411.13|2409.63|2411.01|2409.51|0
1641798300000|2022-01-10 07:05:00|2411.03|2409.53|2411.27|2409.77|2411.46|2409.96|2411.03|2409.53|0
1641798310000|2022-01-10 07:05:10|2411.29|2409.79|2411.51|2410.01|2411.51|2410.01|2411.29|2409.79|0
1641798330000|2022-01-10 07:05:30|2411.52|2410.02|2411.51|2410.01|2411.52|2410.02|2411.39|2409.89|0
1641798350000|2022-01-10 07:05:50|2411.48|2409.98|2411.51|2410.01|2411.51|2410.01|2411.4|2409.9|0
1641798360000|2022-01-10 07:06:00|2411.52|2410.02|2411.75|2410.25|2411.84|2410.34|2411.52|2410.02|0
1641798370000|2022-01-10 07:06:10|2411.74|2410.24|2411.75|2410.25|2411.75|2410.25|2411.52|2410.02|0
1641798380000|2022-01-10 07:06:20|2411.68|2410.18|2411.51|2410.01|2411.68|2410.18|2411.51|2410.01|0
1641798390000|2022-01-10 07:06:30|2411.47|2409.97|2411.39|2409.89|2411.47|2409.97|2411.39|2409.89|0
1641798400000|2022-01-10 07:06:40|2411.42|2409.92|2411.51|2410.01|2411.51|2410.01|2411.42|2409.92|0
1641798410000|2022-01-10 07:06:50|2411.52|2410.02|2411.54|2410.04|2411.54|2410.04|2411.52|2410.02|0
1641798420000|2022-01-10 07:07:00|2411.61|2410.11|2411.53|2410.03|2411.75|2410.25|2411.53|2410.03|0
1641798430000|2022-01-10 07:07:10|2411.52|2410.02|2411.75|2410.25|2411.75|2410.25|2411.52|2410.02|0
1641798440000|2022-01-10 07:07:20|2411.73|2410.23|2411.75|2410.25|2411.75|2410.25|2411.73|2410.23|0
1641798450000|2022-01-10 07:07:30|2411.76|2410.26|2411.75|2410.25|2411.76|2410.26|2411.75|2410.25|0
1641798470000|2022-01-10 07:07:50|2411.79|2410.29|2411.75|2410.25|2411.85|2410.35|2411.75|2410.25|0
1641798480000|2022-01-10 07:08:00|2411.68|2410.18|2411.29|2409.79|2411.68|2410.18|2411.29|2409.79|0
1641798510000|2022-01-10 07:08:30|2411.28|2409.78|2410.95|2409.45|2411.28|2409.78|2410.95|2409.45|0
1641798520000|2022-01-10 07:08:40|2410.96|2409.46|2411.08|2409.58|2411.08|2409.58|2410.86|2409.36|0
1641798530000|2022-01-10 07:08:50|2411.07|2409.57|2411.08|2409.58|2411.08|2409.58|2411.07|2409.57|0
1641798540000|2022-01-10 07:09:00|2411.04|2409.54|2410.86|2409.36|2411.04|2409.54|2410.65|2409.15|0
1641798550000|2022-01-10 07:09:10|2410.87|2409.37|2410.86|2409.36|2410.87|2409.37|2410.72|2409.22|0
1641798570000|2022-01-10 07:09:30|2410.85|2409.35|2410.86|2409.36|2410.86|2409.36|2410.63|2409.13|0
1641798580000|2022-01-10 07:09:40|2410.85|2409.35|2410.86|2409.36|2410.86|2409.36|2410.85|2409.35|0
1641798590000|2022-01-10 07:09:50|2410.89|2409.39|2410.86|2409.36|2410.95|2409.45|2410.85|2409.35|0
1641798600000|2022-01-10 07:10:00|2410.85|2409.35|2410.85|2409.35|2410.86|2409.36|2410.85|2409.35|0
1641798610000|2022-01-10 07:10:10|2410.78|2409.28|2410.78|2409.28|2410.78|2409.28|2410.78|2409.28|0
1641798620000|2022-01-10 07:10:20|2410.64|2409.14|2410.28|2408.78|2410.85|2409.35|2410.28|2408.78|0
1641798630000|2022-01-10 07:10:30|2410.31|2408.81|2410.4|2408.9|2410.4|2408.9|2410.17|2408.67|0
1641798650000|2022-01-10 07:10:50|2410.47|2408.97|2410.61|2409.11|2410.62|2409.12|2410.47|2408.97|0
1641798660000|2022-01-10 07:11:00|2410.58|2409.08|2410.39|2408.89|2410.61|2409.11|2410.38|2408.88|0
1641798670000|2022-01-10 07:11:10|2410.38|2408.88|2410.37|2408.87|2410.38|2408.88|2410.16|2408.66|0
1641798680000|2022-01-10 07:11:20|2410.34|2408.84|2410.17|2408.67|2410.34|2408.84|2410.16|2408.66|0
1641798690000|2022-01-10 07:11:30|2410.21|2408.71|2410.18|2408.68|2410.26|2408.76|2410.17|2408.67|0
1641798700000|2022-01-10 07:11:40|2410.25|2408.75|2410.61|2409.11|2410.62|2409.12|2410.25|2408.75|0
1641798710000|2022-01-10 07:11:50|2410.62|2409.12|2410.61|2409.11|2410.62|2409.12|2410.49|2408.99|0
1641798720000|2022-01-10 07:12:00|2410.62|2409.12|2410.4|2408.9|2410.62|2409.12|2410.38|2408.88|0
1641798730000|2022-01-10 07:12:10|2410.39|2408.89|2410.38|2408.88|2410.39|2408.89|2410.38|2408.88|0
1641798740000|2022-01-10 07:12:20|2410.39|2408.89|2410.41|2408.91|2410.41|2408.91|2410.38|2408.88|0
1641798750000|2022-01-10 07:12:30|2410.4|2408.9|2410.4|2408.9|2410.41|2408.91|2410.4|2408.9|0
1641798770000|2022-01-10 07:12:50|2410.38|2408.88|2410.38|2408.88|2410.38|2408.88|2410.36|2408.86|0
1641798780000|2022-01-10 07:13:00|2410.37|2408.87|2410.37|2408.87|2410.38|2408.88|2410.37|2408.87|0
1641798790000|2022-01-10 07:13:10|2410.36|2408.86|2410.36|2408.86|2410.36|2408.86|2410.36|2408.86|0
1641798800000|2022-01-10 07:13:20|2410.35|2408.85|2410.36|2408.86|2410.36|2408.86|2410.35|2408.85|0
1641798810000|2022-01-10 07:13:30|2410.35|2408.85|2410|2408.5|2410.35|2408.85|2409.9|2408.4|0
1641798820000|2022-01-10 07:13:40|2409.97|2408.47|2409.9|2408.4|2410|2408.5|2409.9|2408.4|0
1641798830000|2022-01-10 07:13:50|2409.88|2408.38|2410.1|2408.6|2410.11|2408.61|2409.88|2408.38|0
1641798840000|2022-01-10 07:14:00|2410.11|2408.61|2409.9|2408.4|2410.12|2408.62|2409.9|2408.4|0
1641798850000|2022-01-10 07:14:10|2409.91|2408.41|2410.12|2408.62|2410.14|2408.64|2409.91|2408.41|0
1641798860000|2022-01-10 07:14:20|2410.09|2408.59|2409.77|2408.27|2410.09|2408.59|2409.77|2408.27|0
1641798870000|2022-01-10 07:14:30|2409.73|2408.23|2409.9|2408.4|2409.9|2408.4|2409.68|2408.18|0
1641798880000|2022-01-10 07:14:40|2409.83|2408.33|2409.68|2408.18|2409.83|2408.33|2409.67|2408.17|0
1641798890000|2022-01-10 07:14:50|2409.67|2408.17|2409.68|2408.18|2409.68|2408.18|2409.67|2408.17|0
1641798900000|2022-01-10 07:15:00|2409.7|2408.2|2409.44|2407.94|2409.78|2408.28|2409.24|2407.74|0
1641798910000|2022-01-10 07:15:10|2409.43|2407.93|2409.3|2407.8|2409.44|2407.94|2409.3|2407.8|0
1641798920000|2022-01-10 07:15:20|2409.27|2407.77|2408.85|2407.35|2409.43|2407.93|2408.76|2407.26|0
1641798930000|2022-01-10 07:15:30|2408.89|2407.39|2408.86|2407.36|2408.98|2407.48|2408.77|2407.27|0
1641798940000|2022-01-10 07:15:40|2408.89|2407.39|2409.43|2407.93|2409.66|2408.16|2408.89|2407.39|0
1641798950000|2022-01-10 07:15:50|2409.46|2407.96|2409.7|2408.2|2409.7|2408.2|2409.46|2407.96|0
1641798960000|2022-01-10 07:16:00|2409.71|2408.21|2409.71|2408.21|2410.15|2408.65|2409.71|2408.21|0
1641798970000|2022-01-10 07:16:10|2409.68|2408.18|2409.71|2408.21|2409.71|2408.21|2409.58|2408.08|0
1641798980000|2022-01-10 07:16:20|2409.73|2408.23|2409.73|2408.23|2409.73|2408.23|2409.73|2408.23|0
1641798990000|2022-01-10 07:16:30|2409.74|2408.24|2409.72|2408.22|2409.74|2408.24|2409.71|2408.21|0
1641799000000|2022-01-10 07:16:40|2409.73|2408.23|2409.72|2408.22|2409.73|2408.23|2409.72|2408.22|0
1641799010000|2022-01-10 07:16:50|2409.71|2408.21|2409.72|2408.22|2409.72|2408.22|2409.6|2408.1|0
1641799020000|2022-01-10 07:17:00|2409.73|2408.23|2410.17|2408.67|2410.17|2408.67|2409.73|2408.23|0
1641799030000|2022-01-10 07:17:10|2410.18|2408.68|2409.98|2408.48|2410.18|2408.68|2409.94|2408.44|0
1641799040000|2022-01-10 07:17:20|2410.03|2408.53|2409.79|2408.29|2410.03|2408.53|2409.7|2408.2|0
1641799050000|2022-01-10 07:17:30|2409.83|2408.33|2409.79|2408.29|2409.91|2408.41|2409.79|2408.29|0
1641799060000|2022-01-10 07:17:40|2409.78|2408.28|2409.78|2408.28|2409.78|2408.28|2409.78|2408.28|0
1641799070000|2022-01-10 07:17:50|2409.79|2408.29|2409.93|2408.43|2409.93|2408.43|2409.79|2408.29|0
1641799080000|2022-01-10 07:18:00|2409.96|2408.46|2410.15|2408.65|2410.15|2408.65|2409.96|2408.46|0
1641799090000|2022-01-10 07:18:10|2410.16|2408.66|2410.26|2408.76|2410.39|2408.89|2410.15|2408.65|0
1641799100000|2022-01-10 07:18:20|2410.22|2408.72|2410.16|2408.66|2410.22|2408.72|2410.15|2408.65|0
1641799110000|2022-01-10 07:18:30|2410.17|2408.67|2409.94|2408.44|2410.17|2408.67|2409.94|2408.44|0
1641799120000|2022-01-10 07:18:40|2409.98|2408.48|2410.04|2408.54|2410.04|2408.54|2409.98|2408.48|0
1641799130000|2022-01-10 07:18:50|2410.05|2408.55|2409.96|2408.46|2410.05|2408.55|2409.96|2408.46|0
1641799140000|2022-01-10 07:19:00|2409.94|2408.44|2409.74|2408.24|2409.94|2408.44|2409.72|2408.22|0
1641799150000|2022-01-10 07:19:10|2409.73|2408.23|2409.96|2408.46|2409.96|2408.46|2409.73|2408.23|0
1641799160000|2022-01-10 07:19:20|2409.94|2408.44|2409.72|2408.22|2409.94|2408.44|2409.72|2408.22|0
1641799170000|2022-01-10 07:19:30|2409.73|2408.23|2409.73|2408.23|2409.73|2408.23|2409.71|2408.21|0
1641799180000|2022-01-10 07:19:40|2409.76|2408.26|2409.73|2408.23|2409.96|2408.46|2409.73|2408.23|0
1641799200000|2022-01-10 07:20:00|2409.74|2408.24|2410.65|2409.15|2410.65|2409.15|2409.74|2408.24|0
1641799210000|2022-01-10 07:20:10|2410.66|2409.16|2410.66|2409.16|2410.89|2409.39|2410.66|2409.16|0
1641799220000|2022-01-10 07:20:20|2410.67|2409.17|2410.68|2409.18|2410.68|2409.18|2410.66|2409.16|0
1641799230000|2022-01-10 07:20:30|2410.78|2409.28|2410.78|2409.28|2410.91|2409.41|2410.78|2409.28|0
1641799240000|2022-01-10 07:20:40|2410.77|2409.27|2410.68|2409.18|2410.89|2409.39|2410.68|2409.18|0
1641799250000|2022-01-10 07:20:50|2410.71|2409.21|2410.89|2409.39|2410.9|2409.4|2410.71|2409.21|0
1641799260000|2022-01-10 07:21:00|2410.82|2409.32|2410.65|2409.15|2410.82|2409.32|2410.65|2409.15|0
1641799270000|2022-01-10 07:21:10|2410.67|2409.17|2410.89|2409.39|2410.89|2409.39|2410.67|2409.17|0
1641799280000|2022-01-10 07:21:20|2410.93|2409.43|2410.98|2409.48|2410.98|2409.48|2410.88|2409.38|0
1641799290000|2022-01-10 07:21:30|2410.95|2409.45|2410.87|2409.37|2410.97|2409.47|2410.86|2409.36|0
1641799300000|2022-01-10 07:21:40|2410.88|2409.38|2410.97|2409.47|2410.97|2409.47|2410.88|2409.38|0
1641799310000|2022-01-10 07:21:50|2410.93|2409.43|2411.12|2409.62|2411.12|2409.62|2410.88|2409.38|0
1641799320000|2022-01-10 07:22:00|2411.1|2409.6|2411.11|2409.61|2411.11|2409.61|2411.1|2409.6|0
1641799330000|2022-01-10 07:22:10|2411.12|2409.62|2411.11|2409.61|2411.12|2409.62|2411.11|2409.61|0
1641799340000|2022-01-10 07:22:20|2411.12|2409.62|2411.21|2409.71|2411.21|2409.71|2411.11|2409.61|0
1641799350000|2022-01-10 07:22:30|2411.24|2409.74|2411.17|2409.67|2411.33|2409.83|2411.12|2409.62|0
1641799360000|2022-01-10 07:22:40|2411.12|2409.62|2411.21|2409.71|2411.21|2409.71|2411.1|2409.6|0
1641799370000|2022-01-10 07:22:50|2411.24|2409.74|2411.34|2409.84|2411.36|2409.86|2411.24|2409.74|0
1641799380000|2022-01-10 07:23:00|2411.33|2409.83|2411.57|2410.07|2411.57|2410.07|2411.1|2409.6|0
1641799390000|2022-01-10 07:23:10|2411.6|2410.1|2411.6|2410.1|2411.6|2410.1|2411.37|2409.87|0
1641799400000|2022-01-10 07:23:20|2411.61|2410.11|2411.93|2410.43|2411.93|2410.43|2411.61|2410.11|0
1641799410000|2022-01-10 07:23:30|2411.94|2410.44|2412.38|2410.88|2412.73|2411.23|2411.93|2410.43|0
1641799420000|2022-01-10 07:23:40|2412.42|2410.92|2412.09|2410.59|2412.5|2411|2412.05|2410.55|0
1641799430000|2022-01-10 07:23:50|2412.16|2410.66|2411.84|2410.34|2412.28|2410.78|2411.82|2410.32|0
1641799440000|2022-01-10 07:24:00|2411.83|2410.33|2411.82|2410.32|2411.93|2410.43|2411.71|2410.21|0
1641799450000|2022-01-10 07:24:10|2411.81|2410.31|2411.7|2410.2|2411.82|2410.32|2411.61|2410.11|0
1641799460000|2022-01-10 07:24:20|2411.73|2410.23|2412.85|2411.35|2412.94|2411.44|2411.73|2410.23|0
1641799470000|2022-01-10 07:24:30|2412.95|2411.45|2412.82|2411.32|2412.95|2411.45|2412.73|2411.23|0
1641799480000|2022-01-10 07:24:40|2412.78|2411.28|2412.76|2411.26|2412.78|2411.28|2412.6|2411.1|0
1641799490000|2022-01-10 07:24:50|2412.74|2411.24|2412.62|2411.12|2412.76|2411.26|2412.62|2411.12|0
1641799500000|2022-01-10 07:25:00|2412.59|2411.09|2412.76|2411.26|2413.06|2411.56|2412.53|2411.03|0
1641799510000|2022-01-10 07:25:10|2412.75|2411.25|2412.53|2411.03|2412.77|2411.27|2412.53|2411.03|0
1641799520000|2022-01-10 07:25:20|2412.54|2411.04|2412.3|2410.8|2412.54|2411.04|2412.3|2410.8|0
1641799530000|2022-01-10 07:25:30|2412.31|2410.81|2412.3|2410.8|2412.31|2410.81|2412.3|2410.8|0
1641799540000|2022-01-10 07:25:40|2412.29|2410.79|2412.3|2410.8|2412.3|2410.8|2412.29|2410.79|0
1641799550000|2022-01-10 07:25:50|2412.31|2410.81|2412.31|2410.81|2412.31|2410.81|2412.31|2410.81|0
1641799560000|2022-01-10 07:26:00|2412.33|2410.83|2412.27|2410.77|2412.54|2411.04|2412.24|2410.74|0
1641799570000|2022-01-10 07:26:10|2412.26|2410.76|2412.5|2411|2412.51|2411.01|2412.14|2410.64|0
1641799580000|2022-01-10 07:26:20|2412.52|2411.02|2412.52|2411.02|2412.52|2411.02|2412.52|2411.02|0
1641799590000|2022-01-10 07:26:30|2412.55|2411.05|2412.61|2411.11|2412.74|2411.24|2412.5|2411|0
1641799600000|2022-01-10 07:26:40|2412.57|2411.07|2412.51|2411.01|2412.61|2411.11|2412.5|2411|0
1641799610000|2022-01-10 07:26:50|2412.55|2411.05|2412.6|2411.1|2412.61|2411.11|2412.51|2411.01|0
1641799620000|2022-01-10 07:27:00|2412.61|2411.11|2412.61|2411.11|2412.73|2411.23|2412.5|2411|0
1641799630000|2022-01-10 07:27:10|2412.62|2411.12|2412.52|2411.02|2412.74|2411.24|2412.52|2411.02|0
1641799640000|2022-01-10 07:27:20|2412.5|2411|2412.52|2411.02|2412.52|2411.02|2412.5|2411|0
1641799650000|2022-01-10 07:27:30|2412.51|2411.01|2412.35|2410.85|2412.51|2411.01|2412.35|2410.85|0
1641799660000|2022-01-10 07:27:40|2412.29|2410.79|2412.53|2411.03|2412.53|2411.03|2412.28|2410.78|0
1641799670000|2022-01-10 07:27:50|2412.52|2411.02|2412.5|2411|2412.52|2411.02|2412.38|2410.88|0
1641799680000|2022-01-10 07:28:00|2412.57|2411.07|2412.5|2411|2412.73|2411.23|2412.5|2411|0
1641799690000|2022-01-10 07:28:10|2412.52|2411.02|2412.73|2411.23|2412.73|2411.23|2412.52|2411.02|0
1641799700000|2022-01-10 07:28:20|2412.8|2411.3|2412.93|2411.43|2412.94|2411.44|2412.71|2411.21|0
1641799710000|2022-01-10 07:28:30|2412.86|2411.36|2412.7|2411.2|2412.86|2411.36|2412.7|2411.2|0
1641799730000|2022-01-10 07:28:50|2412.63|2411.13|2412.58|2411.08|2412.7|2411.2|2412.47|2410.97|0
1641799740000|2022-01-10 07:29:00|2412.54|2411.04|2412.47|2410.97|2412.54|2411.04|2412.47|2410.97|0
1641799750000|2022-01-10 07:29:10|2412.48|2410.98|2412.71|2411.21|2412.71|2411.21|2412.48|2410.98|0
1641799760000|2022-01-10 07:29:20|2412.78|2411.28|2412.71|2411.21|2412.93|2411.43|2412.7|2411.2|0
1641799770000|2022-01-10 07:29:30|2412.7|2411.2|2412.7|2411.2|2412.7|2411.2|2412.7|2411.2|0
1641799780000|2022-01-10 07:29:40|2412.69|2411.19|2412.71|2411.21|2412.71|2411.21|2412.47|2410.97|0
1641799790000|2022-01-10 07:29:50|2412.7|2411.2|2412.7|2411.2|2412.71|2411.21|2412.7|2411.2|0
1641799800000|2022-01-10 07:30:00|2412.71|2411.21|2412.93|2411.43|2412.93|2411.43|2412.71|2411.21|0
1641799810000|2022-01-10 07:30:10|2412.94|2411.44|2412.93|2411.43|2412.94|2411.44|2412.93|2411.43|0
1641799820000|2022-01-10 07:30:20|2412.94|2411.44|2412.89|2411.39|2412.94|2411.44|2412.49|2410.99|0
1641799830000|2022-01-10 07:30:30|2412.9|2411.4|2412.9|2411.4|2412.9|2411.4|2412.9|2411.4|0
1641799840000|2022-01-10 07:30:40|2412.89|2411.39|2413.78|2412.28|2413.78|2412.28|2412.89|2411.39|0
1641799850000|2022-01-10 07:30:50|2413.85|2412.35|2414|2412.5|2414.23|2412.73|2413.85|2412.35|0
1641799860000|2022-01-10 07:31:00|2414.02|2412.52|2418.6|2417.2|2418.6|2417.2|2414.02|2412.52|14
1641799870000|2022-01-10 07:31:10|2418.73|2417.33|2416.35|2414.95|2418.73|2417.33|2416.35|2414.95|0
1641799880000|2022-01-10 07:31:20|2416.23|2414.83|2415.98|2414.58|2416.23|2414.83|2415.98|2414.58|0
1641799890000|2022-01-10 07:31:30|2416.1|2414.7|2416.1|2414.7|2416.1|2414.7|2416.1|2414.7|0
1641799900000|2022-01-10 07:31:40|||||||||1
1641799920000|2022-01-10 07:32:00|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|0
1641799930000|2022-01-10 07:32:10|||||||||1
1641799970000|2022-01-10 07:32:50|||||||||1
1641799980000|2022-01-10 07:33:00|2416.35|2414.95|2416.73|2415.33|2416.73|2415.33|2416.35|2414.95|0
1641799990000|2022-01-10 07:33:10|2416.6|2415.2|2416.73|2415.33|2416.73|2415.33|2416.6|2415.2|0
1641800040000|2022-01-10 07:34:00|2416.85|2415.45|2416.85|2415.45|2416.85|2415.45|2416.85|2415.45|0
1641800050000|2022-01-10 07:34:10|||||||||5
1641800060000|2022-01-10 07:34:20|2416.73|2415.33|2416.35|2414.95|2416.73|2415.33|2416.35|2414.95|7
1641800090000|2022-01-10 07:34:50|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|1
1641800100000|2022-01-10 07:35:00|2416.35|2414.95|2416.35|2414.95|2416.35|2414.95|2416.35|2414.95|0
1641800130000|2022-01-10 07:35:30|2416.23|2414.83|2416.1|2414.7|2416.23|2414.83|2416.1|2414.7|2
1641800160000|2022-01-10 07:36:00|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|0
1641800220000|2022-01-10 07:37:00|2416.1|2414.7|2416.35|2414.95|2416.35|2414.95|2416.1|2414.7|0
1641800230000|2022-01-10 07:37:10|2416.23|2414.83|2416.1|2414.7|2416.23|2414.83|2416.1|2414.7|3
1641800280000|2022-01-10 07:38:00|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|0
1641800340000|2022-01-10 07:39:00|2416.35|2414.95|2416.35|2414.95|2416.35|2414.95|2416.35|2414.95|0
1641800390000|2022-01-10 07:39:50|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|1
1641800400000|2022-01-10 07:40:00|2416.35|2414.95|2415.85|2414.45|2416.35|2414.95|2415.85|2414.45|3
1641800460000|2022-01-10 07:41:00|2415.98|2414.58|2416.6|2415.2|2416.73|2415.33|2415.98|2414.58|2
1641800470000|2022-01-10 07:41:10|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|0
1641800520000|2022-01-10 07:42:00|2416.35|2414.95|2416.35|2414.95|2416.35|2414.95|2416.35|2414.95|0
1641800580000|2022-01-10 07:43:00|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|2416.23|2414.83|2
1641800630000|2022-01-10 07:43:50|2416.1|2414.7|2415.73|2414.33|2416.1|2414.7|2415.73|2414.33|1
1641800640000|2022-01-10 07:44:00|2416.1|2414.7|2415.98|2414.58|2416.1|2414.7|2415.98|2414.58|4
1641800700000|2022-01-10 07:45:00|2415.85|2414.45|2415.85|2414.45|2415.85|2414.45|2415.85|2414.45|6
1641800740000|2022-01-10 07:45:40|2415.23|2413.83|2414.85|2413.45|2415.23|2413.83|2414.85|2413.45|16
1641800760000|2022-01-10 07:46:00|2414.98|2413.58|2414.98|2413.58|2414.98|2413.58|2414.98|2413.58|0
1641800820000|2022-01-10 07:47:00|2415.1|2413.7|2415.1|2413.7|2415.1|2413.7|2415.1|2413.7|0
1641800880000|2022-01-10 07:48:00|2414.98|2413.58|2414.98|2413.58|2415.23|2413.83|2414.98|2413.58|3
1641800940000|2022-01-10 07:49:00|2415.1|2413.7|2415.1|2413.7|2415.1|2413.7|2415.1|2413.7|0
1641801000000|2022-01-10 07:50:00|2415.23|2413.83|2415.23|2413.83|2415.23|2413.83|2415.23|2413.83|2
1641801020000|2022-01-10 07:50:20|2414.98|2413.58|2414.98|2413.58|2414.98|2413.58|2414.98|2413.58|2
1641801030000|2022-01-10 07:50:30|2415.1|2413.7|2415.1|2413.7|2415.1|2413.7|2415.1|2413.7|0
1641801060000|2022-01-10 07:51:00|2415.23|2413.83|2415.23|2413.83|2415.23|2413.83|2415.23|2413.83|0
1641801180000|2022-01-10 07:53:00|2415.48|2414.08|2415.6|2414.2|2415.6|2414.2|2415.48|2414.08|4
1641801240000|2022-01-10 07:54:00|2415.73|2414.33|2415.6|2414.2|2415.73|2414.33|2415.6|2414.2|4
1641801250000|2022-01-10 07:54:10|2415.48|2414.08|2415.85|2414.45|2415.85|2414.45|2415.35|2413.95|1
1641801260000|2022-01-10 07:54:20|2415.73|2414.33|2415.48|2414.08|2415.73|2414.33|2415.48|2414.08|10
1641801270000|2022-01-10 07:54:30|2415.23|2413.83|2415.23|2413.83|2415.23|2413.83|2415.23|2413.83|0
1641801300000|2022-01-10 07:55:00|2415.49|2413.99|2415.49|2413.99|2415.5|2414|2415.49|2413.99|0
1641801310000|2022-01-10 07:55:10|2415.5|2414|2415.5|2414|2415.5|2414|2415.5|2414|0
1641801320000|2022-01-10 07:55:20|2415.52|2414.02|2415.81|2414.31|2415.94|2414.44|2415.52|2414.02|0
1641801330000|2022-01-10 07:55:30|2415.82|2414.32|2415.92|2414.42|2415.94|2414.44|2415.82|2414.32|0
1641801340000|2022-01-10 07:55:40|2415.89|2414.39|2415.8|2414.3|2415.89|2414.39|2415.8|2414.3|0
1641801350000|2022-01-10 07:55:50|2415.84|2414.34|2415.94|2414.44|2415.94|2414.44|2415.84|2414.34|0
1641801360000|2022-01-10 07:56:00|2415.9|2414.4|2415.94|2414.44|2416.03|2414.53|2415.72|2414.22|0
1641801370000|2022-01-10 07:56:10|2415.93|2414.43|2415.94|2414.44|2415.94|2414.44|2415.92|2414.42|0
1641801380000|2022-01-10 07:56:20|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|2415.93|2414.43|0
1641801390000|2022-01-10 07:56:30|2415.92|2414.42|2415.71|2414.21|2415.92|2414.42|2415.7|2414.2|0
1641801400000|2022-01-10 07:56:40|2415.7|2414.2|2415.47|2413.97|2415.7|2414.2|2415.47|2413.97|0
1641801410000|2022-01-10 07:56:50|2415.51|2414.01|2415.46|2413.96|2415.56|2414.06|2415.46|2413.96|0
1641801420000|2022-01-10 07:57:00|2415.39|2413.89|2415.23|2413.73|2415.39|2413.89|2415.22|2413.72|0
1641801440000|2022-01-10 07:57:20|2415.22|2413.72|2415.03|2413.53|2415.22|2413.72|2414.89|2413.39|0
1641801450000|2022-01-10 07:57:30|2415.02|2413.52|2414.69|2413.19|2415.02|2413.52|2414.69|2413.19|0
1641801460000|2022-01-10 07:57:40|2414.72|2413.22|2414.81|2413.31|2414.81|2413.31|2414.72|2413.22|0
1641801470000|2022-01-10 07:57:50|2414.79|2413.29|2414.81|2413.31|2414.81|2413.31|2414.79|2413.29|0
1641801480000|2022-01-10 07:58:00|2414.84|2413.34|2415.03|2413.53|2415.03|2413.53|2414.84|2413.34|0
1641801490000|2022-01-10 07:58:10|2415.02|2413.52|2415.23|2413.73|2415.25|2413.75|2415.02|2413.52|0
1641801500000|2022-01-10 07:58:20|2415.16|2413.66|2414.67|2413.17|2415.16|2413.66|2414.67|2413.17|0
1641801510000|2022-01-10 07:58:30|2414.64|2413.14|2414.24|2412.74|2414.67|2413.17|2414.24|2412.74|0
1641801520000|2022-01-10 07:58:40|2414.22|2412.72|2414.22|2412.72|2414.22|2412.72|2414.22|2412.72|0
1641801530000|2022-01-10 07:58:50|2414.15|2412.65|2414.33|2412.83|2414.33|2412.83|2414.01|2412.51|0
1641801540000|2022-01-10 07:59:00|2414.29|2412.79|2414.66|2413.16|2414.66|2413.16|2414.24|2412.74|0
1641801550000|2022-01-10 07:59:10|2414.69|2413.19|2414.75|2413.25|2414.87|2413.37|2414.65|2413.15|0
1641801560000|2022-01-10 07:59:20|2414.72|2413.22|2414.66|2413.16|2414.72|2413.22|2414.43|2412.93|0
1641801570000|2022-01-10 07:59:30|2414.69|2413.19|2414.67|2413.17|2414.9|2413.4|2414.67|2413.17|0
1641801580000|2022-01-10 07:59:40|2414.6|2413.1|2414.83|2413.33|2414.91|2413.41|2414.45|2412.95|0
1641801590000|2022-01-10 07:59:50|2414.69|2413.19|2415.37|2413.87|2415.37|2413.87|2414.35|2412.85|0
1641801600000|2022-01-10 08:00:00|2415.36|2413.86|2413.03|2412.53|2415.46|2414.65|2412.78|2412.28|332
1641801610000|2022-01-10 08:00:10|2412.9|2412.4|2412.4|2411.9|2412.9|2412.4|2412.28|2411.78|71
1641801620000|2022-01-10 08:00:20|2412.53|2412.03|2412.53|2412.03|2412.78|2412.28|2411.78|2411.28|65
1641801630000|2022-01-10 08:00:30|2412.65|2412.15|2413.53|2413.03|2413.65|2413.15|2412.65|2412.15|87
1641801640000|2022-01-10 08:00:40|2413.65|2413.15|2415.03|2414.53|2415.15|2414.65|2413.65|2413.15|97
1641801650000|2022-01-10 08:00:50|2415.15|2414.65|2415.28|2414.78|2415.4|2414.9|2414.78|2414.28|55
1641801660000|2022-01-10 08:01:00|2415.15|2414.65|2415.53|2415.03|2415.53|2415.03|2415.15|2414.65|161
1641801670000|2022-01-10 08:01:10|2415.78|2415.28|2414.9|2414.4|2415.9|2415.4|2414.78|2414.28|150
1641801680000|2022-01-10 08:01:20|2414.78|2414.28|2414.78|2414.28|2414.9|2414.4|2414.78|2414.28|119
1641801690000|2022-01-10 08:01:30|2414.9|2414.4|2414.65|2414.15|2414.9|2414.4|2414.4|2413.9|94
1641801700000|2022-01-10 08:01:40|2414.78|2414.28|2415.03|2414.53|2415.15|2414.65|2414.78|2414.28|24
1641801710000|2022-01-10 08:01:50|2414.9|2414.4|2414.53|2414.03|2414.9|2414.4|2414.53|2414.03|56
1641801720000|2022-01-10 08:02:00|2414.65|2414.15|2414.53|2414.03|2414.78|2414.28|2414.28|2413.78|116
1641801730000|2022-01-10 08:02:10|2414.4|2413.9|2414.4|2413.9|2414.53|2414.03|2414.28|2413.78|24
1641801740000|2022-01-10 08:02:20|2414.28|2413.78|2414.03|2413.53|2414.28|2413.78|2414.03|2413.53|38
1641801750000|2022-01-10 08:02:30|2413.9|2413.4|2413.53|2413.03|2414.03|2413.53|2413.4|2412.9|50
1641801760000|2022-01-10 08:02:40|2413.78|2413.28|2413.65|2413.15|2413.78|2413.28|2413.53|2413.03|19
1641801770000|2022-01-10 08:02:50|2413.53|2413.03|2413.78|2413.28|2413.78|2413.28|2413.28|2412.78|54
1641801780000|2022-01-10 08:03:00|2413.9|2413.4|2414.78|2414.28|2415.03|2414.53|2413.9|2413.4|134
1641801790000|2022-01-10 08:03:10|2415.03|2414.53|2414.15|2413.65|2415.28|2414.78|2414.15|2413.65|155
1641801800000|2022-01-10 08:03:20|2414.03|2413.53|2413.78|2413.28|2414.15|2413.65|2413.53|2413.03|84
1641801810000|2022-01-10 08:03:30|2413.9|2413.4|2413.78|2413.28|2414.28|2413.78|2413.78|2413.28|51
1641801820000|2022-01-10 08:03:40|2413.9|2413.4|2413.78|2413.28|2414.03|2413.53|2413.78|2413.28|22
1641801830000|2022-01-10 08:03:50|2413.9|2413.4|2413.9|2413.4|2413.9|2413.4|2413.65|2413.15|34
1641801840000|2022-01-10 08:04:00|2414.03|2413.53|2414.53|2414.03|2414.53|2414.03|2414.03|2413.53|93
1641801850000|2022-01-10 08:04:10|2414.78|2414.28|2414.4|2413.9|2415.03|2414.53|2414.4|2413.9|40
1641801860000|2022-01-10 08:04:20|2414.28|2413.78|2414.03|2413.53|2414.28|2413.78|2413.53|2413.03|41
1641801870000|2022-01-10 08:04:30|2413.9|2413.4|2414.03|2413.53|2414.28|2413.78|2413.65|2413.15|44
1641801880000|2022-01-10 08:04:40|2414.15|2413.65|2414.53|2414.03|2414.65|2414.15|2414.15|2413.65|24
1641801890000|2022-01-10 08:04:50|2414.9|2414.4|2414.78|2414.28|2415.03|2414.53|2414.53|2414.03|38
1641801900000|2022-01-10 08:05:00|2414.65|2414.15|2413.4|2412.9|2414.65|2414.15|2413.28|2412.78|129
1641801910000|2022-01-10 08:05:10|2413.28|2412.78|2413.28|2412.78|2413.65|2413.15|2413.15|2412.65|37
1641801920000|2022-01-10 08:05:20|2413.15|2412.65|2412.9|2412.4|2413.28|2412.78|2412.53|2412.03|101
1641801930000|2022-01-10 08:05:30|2412.78|2412.28|2412.53|2412.03|2413.28|2412.78|2412.4|2411.9|42
1641801940000|2022-01-10 08:05:40|2412.78|2412.28|2412.65|2412.15|2412.78|2412.28|2412.28|2411.78|71
1641801950000|2022-01-10 08:05:50|2412.53|2412.03|2412.78|2412.28|2412.78|2412.28|2412.53|2412.03|14
1641801960000|2022-01-10 08:06:00|2412.53|2412.03|2412.28|2411.78|2412.65|2412.15|2411.78|2411.28|122
1641801970000|2022-01-10 08:06:10|2412.15|2411.65|2411.4|2410.9|2412.28|2411.78|2411.4|2410.9|59
1641801980000|2022-01-10 08:06:20|2411.53|2411.03|2410.9|2410.4|2411.53|2411.03|2410.78|2410.28|104
1641801990000|2022-01-10 08:06:30|2410.78|2410.28|2410.78|2410.28|2411.03|2410.53|2410.78|2410.28|32
1641802000000|2022-01-10 08:06:40|2410.53|2410.03|2410.03|2409.53|2410.65|2410.15|2410.03|2409.53|76
1641802010000|2022-01-10 08:06:50|2410.15|2409.65|2410.28|2409.78|2410.28|2409.78|2410.03|2409.53|42
1641802020000|2022-01-10 08:07:00|2410.03|2409.53|2409.53|2409.03|2410.03|2409.53|2409.4|2408.9|153
1641802030000|2022-01-10 08:07:10|2409.28|2408.78|2409.78|2409.28|2409.78|2409.28|2409.28|2408.78|95
1641802040000|2022-01-10 08:07:20|2410.03|2409.53|2409.78|2409.28|2410.03|2409.53|2409.4|2408.9|84
1641802050000|2022-01-10 08:07:30|2409.65|2409.15|2409.28|2408.78|2409.78|2409.28|2409.28|2408.78|63
1641802060000|2022-01-10 08:07:40|2409.03|2408.53|2408.53|2408.03|2409.28|2408.78|2408.53|2408.03|134
1641802070000|2022-01-10 08:07:50|2408.28|2407.78|2408.78|2408.28|2408.78|2408.28|2408.03|2407.53|78
1641802080000|2022-01-10 08:08:00|2408.65|2408.15|2407.78|2407.28|2408.9|2408.4|2407.78|2407.28|116
1641802090000|2022-01-10 08:08:10|2407.65|2407.15|2407.78|2407.28|2407.78|2407.28|2407.65|2407.15|52
1641802100000|2022-01-10 08:08:20|2407.65|2407.15|2407.03|2406.53|2407.78|2407.28|2407.03|2406.53|79
1641802110000|2022-01-10 08:08:30|2406.9|2406.4|2407.03|2406.53|2407.28|2406.78|2406.53|2406.03|104
1641802120000|2022-01-10 08:08:40|2406.9|2406.4|2406.53|2406.03|2407.03|2406.53|2406.53|2406.03|47
1641802130000|2022-01-10 08:08:50|2406.28|2405.78|2405.65|2405.15|2406.28|2405.78|2405.65|2405.15|59
1641802140000|2022-01-10 08:09:00|2405.53|2405.03|2404.28|2403.78|2405.53|2405.03|2404.28|2403.78|102
1641802150000|2022-01-10 08:09:10|2404.4|2403.9|2404.78|2404.28|2404.78|2404.28|2404.28|2403.78|76
1641802160000|2022-01-10 08:09:20|2404.65|2404.15|2404.4|2403.9|2405.03|2404.53|2404.4|2403.9|47
1641802170000|2022-01-10 08:09:30|2404.28|2403.78|2404.53|2404.03|2404.53|2404.03|2404.15|2403.65|83
1641802180000|2022-01-10 08:09:40|2404.4|2403.9|2403.78|2403.28|2404.65|2404.15|2403.78|2403.28|42
1641802190000|2022-01-10 08:09:50|2404.03|2403.53|2403.78|2403.28|2404.65|2404.15|2403.65|2403.15|67
1641802200000|2022-01-10 08:10:00|2403.9|2403.4|2404.78|2404.28|2405.03|2404.53|2403.9|2403.4|81
1641802210000|2022-01-10 08:10:10|2404.65|2404.15|2404.9|2404.4|2404.9|2404.4|2404.15|2403.65|90
1641802220000|2022-01-10 08:10:20|2404.78|2404.28|2404.53|2404.03|2405.03|2404.53|2404.4|2403.9|62
1641802230000|2022-01-10 08:10:30|2404.65|2404.15|2404.15|2403.65|2405.03|2404.53|2404.15|2403.65|91
1641802240000|2022-01-10 08:10:40|2404.28|2403.78|2404.65|2404.15|2404.65|2404.15|2404.03|2403.53|35
1641802250000|2022-01-10 08:10:50|2404.53|2404.03|2404.28|2403.78|2404.53|2404.03|2404.03|2403.53|38
1641802260000|2022-01-10 08:11:00|2404.53|2404.03|2404.03|2403.53|2404.53|2404.03|2404.03|2403.53|94
1641802270000|2022-01-10 08:11:10|2403.9|2403.4|2403.78|2403.28|2403.9|2403.4|2403.78|2403.28|21
1641802280000|2022-01-10 08:11:20|2403.53|2403.03|2404.03|2403.53|2404.03|2403.53|2403.53|2403.03|19
1641802290000|2022-01-10 08:11:30|2403.9|2403.4|2403.53|2403.03|2404.28|2403.78|2403.53|2403.03|44
1641802300000|2022-01-10 08:11:40|2403.28|2402.78|2403.53|2403.03|2403.78|2403.28|2403.28|2402.78|43
1641802310000|2022-01-10 08:11:50|2403.28|2402.78|2402.78|2402.28|2403.4|2402.9|2402.78|2402.28|71
1641802320000|2022-01-10 08:12:00|2402.9|2402.4|2403.03|2402.53|2403.03|2402.53|2402.53|2402.03|50
1641802330000|2022-01-10 08:12:10|2402.9|2402.4|2402.03|2401.53|2403.03|2402.53|2402.03|2401.53|79
1641802340000|2022-01-10 08:12:20|2402.15|2401.65|2401.53|2401.03|2402.28|2401.78|2401.53|2401.03|79
1641802350000|2022-01-10 08:12:30|2401.4|2400.9|2401.4|2400.9|2401.78|2401.28|2401.28|2400.78|33
1641802360000|2022-01-10 08:12:40|2401.53|2401.03|2401.9|2401.4|2401.9|2401.4|2401.15|2400.65|61
1641802370000|2022-01-10 08:12:50|2401.78|2401.28|2402.03|2401.53|2402.03|2401.53|2401.78|2401.28|28
1641802380000|2022-01-10 08:13:00|2401.9|2401.4|2401.15|2400.65|2401.9|2401.4|2401.03|2400.53|69
1641802390000|2022-01-10 08:13:10|2401.28|2400.78|2400.4|2399.9|2401.28|2400.78|2400.28|2399.78|45
1641802400000|2022-01-10 08:13:20|2400.53|2400.03|2400.53|2400.03|2400.53|2400.03|2400.28|2399.78|14
1641802410000|2022-01-10 08:13:30|2400.4|2399.9|2400.53|2400.03|2400.78|2400.28|2400.28|2399.78|45
1641802420000|2022-01-10 08:13:40|2400.65|2400.15|2399.78|2399.28|2400.65|2400.15|2399.78|2399.28|83
1641802430000|2022-01-10 08:13:50|2399.9|2399.4|2399.65|2399.15|2400.03|2399.53|2399.53|2399.03|45
1641802440000|2022-01-10 08:14:00|2399.53|2399.03|2399.53|2399.03|2399.78|2399.28|2399.28|2398.78|51
1641802450000|2022-01-10 08:14:10|2399.78|2399.28|2399.53|2399.03|2400.15|2399.65|2399.53|2399.03|33
1641802460000|2022-01-10 08:14:20|2399.28|2398.78|2399.03|2398.53|2399.53|2399.03|2399.03|2398.53|60
1641802470000|2022-01-10 08:14:30|2398.78|2398.28|2398.15|2397.65|2398.78|2398.28|2398.15|2397.65|73
1641802480000|2022-01-10 08:14:40|2398.28|2397.78|2397.78|2397.28|2398.53|2398.03|2397.78|2397.28|119
1641802490000|2022-01-10 08:14:50|2397.65|2397.15|2397.78|2397.28|2397.78|2397.28|2397.53|2397.03|45
1641802500000|2022-01-10 08:15:00|2397.53|2397.03|2397.78|2397.28|2398.28|2397.78|2397.53|2397.03|126
1641802510000|2022-01-10 08:15:10|2397.65|2397.15|2396.9|2396.4|2397.65|2397.15|2396.65|2396.15|123
1641802520000|2022-01-10 08:15:20|2396.78|2396.28|2397.15|2396.65|2397.28|2396.78|2396.78|2396.28|55
1641802530000|2022-01-10 08:15:30|2397.03|2396.53|2396.65|2396.15|2397.03|2396.53|2396.53|2396.03|57
1641802540000|2022-01-10 08:15:40|2396.78|2396.28|2396.03|2395.53|2397.03|2396.53|2396.03|2395.53|89
1641802550000|2022-01-10 08:15:50|2395.9|2395.4|2395.9|2395.4|2396.28|2395.78|2395.78|2395.28|96
1641802560000|2022-01-10 08:16:00|2395.78|2395.28|2396.53|2396.03|2396.53|2396.03|2395.78|2395.28|76
1641802570000|2022-01-10 08:16:10|2396.78|2396.28|2396.15|2395.65|2396.78|2396.28|2396.03|2395.53|63
1641802580000|2022-01-10 08:16:20|2396.28|2395.78|2397.15|2396.65|2397.28|2396.78|2396.28|2395.78|151
1641802590000|2022-01-10 08:16:30|2396.9|2396.4|2395.53|2395.03|2396.9|2396.4|2395.53|2395.03|86
1641802600000|2022-01-10 08:16:40|2395.28|2394.78|2395.4|2394.9|2395.53|2395.03|2395.03|2394.53|144
1641802610000|2022-01-10 08:16:50|2395.28|2394.78|2394.9|2394.4|2395.28|2394.78|2394.78|2394.28|42
1641802620000|2022-01-10 08:17:00|2395.03|2394.53|2394.53|2394.03|2395.28|2394.78|2394.53|2394.03|53
1641802630000|2022-01-10 08:17:10|2394.28|2393.78|2394.53|2394.03|2395.28|2394.78|2394.28|2393.78|102
1641802640000|2022-01-10 08:17:20|2394.28|2393.78|2394.28|2393.78|2394.53|2394.03|2393.78|2393.28|96
1641802650000|2022-01-10 08:17:30|2394.4|2393.9|2395.03|2394.53|2395.15|2394.65|2394.15|2393.65|41
1641802660000|2022-01-10 08:17:40|2394.9|2394.4|2395.15|2394.65|2395.53|2395.03|2394.9|2394.4|89
1641802670000|2022-01-10 08:17:50|2395.28|2394.78|2394.78|2394.28|2395.28|2394.78|2394.78|2394.28|43
1641802680000|2022-01-10 08:18:00|2394.65|2394.15|2394.15|2393.65|2394.9|2394.4|2394.03|2393.53|53
1641802690000|2022-01-10 08:18:10|2394.03|2393.53|2394.15|2393.65|2394.28|2393.78|2393.78|2393.28|86
1641802700000|2022-01-10 08:18:20|2394.03|2393.53|2393.15|2392.65|2394.03|2393.53|2392.9|2392.4|64
1641802710000|2022-01-10 08:18:30|2393.28|2392.78|2393.28|2392.78|2393.28|2392.78|2393.03|2392.53|115
1641802720000|2022-01-10 08:18:40|2393.15|2392.65|2392.78|2392.28|2393.28|2392.78|2392.78|2392.28|51
1641802730000|2022-01-10 08:18:50|2392.65|2392.15|2392.53|2392.03|2392.78|2392.28|2392.28|2391.78|67
1641802740000|2022-01-10 08:19:00|2392.65|2392.15|2392.78|2392.28|2392.9|2392.4|2392.53|2392.03|51
1641802750000|2022-01-10 08:19:10|2392.53|2392.03|2392.03|2391.53|2392.53|2392.03|2392.03|2391.53|43
1641802760000|2022-01-10 08:19:20|2391.9|2391.4|2391.28|2390.78|2391.9|2391.4|2391.15|2390.65|52
1641802770000|2022-01-10 08:19:30|2391.03|2390.53|2390.9|2390.4|2391.03|2390.53|2390.65|2390.15|24
1641802780000|2022-01-10 08:19:40|2391.03|2390.53|2390.28|2389.78|2391.03|2390.53|2390.28|2389.78|48
1641802790000|2022-01-10 08:19:50|2390.78|2390.28|2390.78|2390.28|2391.28|2390.78|2390.53|2390.03|200
1641802800000|2022-01-10 08:20:00|2390.65|2390.15|2390.53|2390.03|2390.78|2390.28|2390.28|2389.78|81
1641802810000|2022-01-10 08:20:10|2390.78|2390.28|2391.53|2391.03|2391.53|2391.03|2390.53|2390.03|92
1641802820000|2022-01-10 08:20:20|2391.4|2390.9|2391.9|2391.4|2392.15|2391.65|2391.4|2390.9|110
1641802830000|2022-01-10 08:20:30|2391.78|2391.28|2392.03|2391.53|2392.28|2391.78|2391.78|2391.28|55
1641802840000|2022-01-10 08:20:40|2391.78|2391.28|2391.78|2391.28|2392.15|2391.65|2391.78|2391.28|46
1641802850000|2022-01-10 08:20:50|2391.53|2391.03|2391.53|2391.03|2391.53|2391.03|2391.28|2390.78|76
1641802860000|2022-01-10 08:21:00|2391.4|2390.9|2391.03|2390.53|2391.78|2391.28|2391.03|2390.53|59
1641802870000|2022-01-10 08:21:10|2390.78|2390.28|2391.53|2391.03|2391.53|2391.03|2390.28|2389.78|71
1641802880000|2022-01-10 08:21:20|2391.78|2391.28|2391.03|2390.53|2392.03|2391.53|2390.78|2390.28|50
1641802890000|2022-01-10 08:21:30|2391.15|2390.65|2391.03|2390.53|2391.53|2391.03|2390.78|2390.28|53
1641802900000|2022-01-10 08:21:40|2390.9|2390.4|2390.28|2389.78|2391.03|2390.53|2390.28|2389.78|78
1641802910000|2022-01-10 08:21:50|2390.03|2389.53|2389.53|2389.03|2390.03|2389.53|2389.53|2389.03|59
1641802920000|2022-01-10 08:22:00|2389.78|2389.28|2389.28|2388.78|2389.78|2389.28|2389.28|2388.78|70
1641802930000|2022-01-10 08:22:10|2389.4|2388.9|2390.28|2389.78|2390.65|2390.15|2389.4|2388.9|54
1641802940000|2022-01-10 08:22:20|2390.15|2389.65|2390.53|2390.03|2390.53|2390.03|2390.15|2389.65|35
1641802950000|2022-01-10 08:22:30|2390.4|2389.9|2390.4|2389.9|2390.4|2389.9|2390.03|2389.53|19
1641802960000|2022-01-10 08:22:40|2390.28|2389.78|2389.53|2389.03|2390.28|2389.78|2389.53|2389.03|97
1641802970000|2022-01-10 08:22:50|2389.4|2388.9|2389.65|2389.15|2389.78|2389.28|2389.28|2388.78|54
1641802980000|2022-01-10 08:23:00|2389.53|2389.03|2388.78|2388.28|2389.65|2389.15|2388.78|2388.28|37
1641802990000|2022-01-10 08:23:10|2388.9|2388.4|2389.15|2388.65|2389.28|2388.78|2388.78|2388.28|86
1641803000000|2022-01-10 08:23:20|2389.03|2388.53|2389.65|2389.15|2390.03|2389.53|2389.03|2388.53|36
1641803010000|2022-01-10 08:23:30|2389.53|2389.03|2390.15|2389.65|2390.4|2389.9|2389.53|2389.03|57
1641803020000|2022-01-10 08:23:40|2390.03|2389.53|2390.78|2390.28|2390.78|2390.28|2389.78|2389.28|33
1641803030000|2022-01-10 08:23:50|2390.65|2390.15|2390.53|2390.03|2391.03|2390.53|2390.53|2390.03|55
1641803040000|2022-01-10 08:24:00|2390.4|2389.9|2391.03|2390.53|2391.03|2390.53|2390.28|2389.78|81
1641803050000|2022-01-10 08:24:10|2390.9|2390.4|2391.03|2390.53|2391.03|2390.53|2390.78|2390.28|33
1641803060000|2022-01-10 08:24:20|2390.9|2390.4|2391.03|2390.53|2391.03|2390.53|2390.28|2389.78|51
1641803070000|2022-01-10 08:24:30|2391.15|2390.65|2390.53|2390.03|2391.15|2390.65|2390.28|2389.78|40
1641803080000|2022-01-10 08:24:40|2390.78|2390.28|2391.03|2390.53|2391.15|2390.65|2390.78|2390.28|43
1641803090000|2022-01-10 08:24:50|2390.9|2390.4|2391.53|2391.03|2391.53|2391.03|2390.78|2390.28|89
1641803100000|2022-01-10 08:25:00|2391.65|2391.15|2392.78|2392.28|2393.03|2392.53|2391.65|2391.15|220
1641803110000|2022-01-10 08:25:10|2392.9|2392.4|2393.03|2392.53|2393.15|2392.65|2392.53|2392.03|39
1641803120000|2022-01-10 08:25:20|2392.78|2392.28|2392.78|2392.28|2392.9|2392.4|2392.65|2392.15|32
1641803130000|2022-01-10 08:25:30|2392.65|2392.15|2392.28|2391.78|2392.78|2392.28|2392.15|2391.65|74
1641803140000|2022-01-10 08:25:40|2392.03|2391.53|2390.4|2389.9|2392.03|2391.53|2390.28|2389.78|41
1641803150000|2022-01-10 08:25:50|2390.53|2390.03|2390.9|2390.4|2390.9|2390.4|2390.53|2390.03|33
1641803160000|2022-01-10 08:26:00|2391.03|2390.53|2390.28|2389.78|2391.03|2390.53|2390.03|2389.53|97
1641803170000|2022-01-10 08:26:10|2390.03|2389.53|2390.28|2389.78|2390.28|2389.78|2389.78|2389.28|45
1641803180000|2022-01-10 08:26:20|2390.15|2389.65|2390.78|2390.28|2391.03|2390.53|2390.03|2389.53|30
1641803190000|2022-01-10 08:26:30|2390.53|2390.03|2389.78|2389.28|2390.65|2390.15|2389.53|2389.03|38
1641803200000|2022-01-10 08:26:40|2389.65|2389.15|2388.78|2388.28|2390.03|2389.53|2388.78|2388.28|80
1641803210000|2022-01-10 08:26:50|2388.65|2388.15|2388.78|2388.28|2389.28|2388.78|2388.53|2388.03|39
1641803220000|2022-01-10 08:27:00|2389.03|2388.53|2389.53|2389.03|2390.03|2389.53|2388.65|2388.15|77
1641803230000|2022-01-10 08:27:10|2389.65|2389.15|2388.78|2388.28|2389.78|2389.28|2388.78|2388.28|65
1641803240000|2022-01-10 08:27:20|2388.65|2388.15|2389.53|2389.03|2389.78|2389.28|2388.65|2388.15|60
1641803250000|2022-01-10 08:27:30|2389.4|2388.9|2389.78|2389.28|2389.78|2389.28|2389.03|2388.53|40
1641803260000|2022-01-10 08:27:40|2390.03|2389.53|2389.78|2389.28|2390.03|2389.53|2389.65|2389.15|35
1641803270000|2022-01-10 08:27:50|2389.9|2389.4|2391.78|2391.28|2391.78|2391.28|2389.9|2389.4|53
1641803280000|2022-01-10 08:28:00|2391.9|2391.4|2393.28|2392.78|2393.28|2392.78|2391.65|2391.15|77
1641803290000|2022-01-10 08:28:10|2393.4|2392.9|2393.78|2393.28|2393.78|2393.28|2393.28|2392.78|59
1641803300000|2022-01-10 08:28:20|2394.03|2393.53|2393.78|2393.28|2394.4|2393.9|2393.78|2393.28|129
1641803310000|2022-01-10 08:28:30|2394.03|2393.53|2393.28|2392.78|2394.03|2393.53|2393.03|2392.53|45
1641803320000|2022-01-10 08:28:40|2393.4|2392.9|2393.53|2393.03|2393.53|2393.03|2393.15|2392.65|69
1641803330000|2022-01-10 08:28:50|2393.4|2392.9|2392.9|2392.4|2393.53|2393.03|2392.65|2392.15|25
1641803340000|2022-01-10 08:29:00|2392.78|2392.28|2393.53|2393.03|2393.53|2393.03|2392.53|2392.03|44
1641803350000|2022-01-10 08:29:10|2393.4|2392.9|2394.28|2393.78|2394.28|2393.78|2393.4|2392.9|21
1641803360000|2022-01-10 08:29:20|2394.53|2394.03|2394.9|2394.4|2395.03|2394.53|2394.53|2394.03|40
1641803370000|2022-01-10 08:29:30|2395.03|2394.53|2395.03|2394.53|2395.03|2394.53|2394.65|2394.15|47
1641803380000|2022-01-10 08:29:40|2395.15|2394.65|2395.53|2395.03|2395.53|2395.03|2395.03|2394.53|49
1641803390000|2022-01-10 08:29:50|2395.78|2395.28|2395.78|2395.28|2396.03|2395.53|2395.15|2394.65|50
1641803400000|2022-01-10 08:30:00|2395.9|2395.4|2395.28|2394.78|2395.9|2395.4|2395.28|2394.78|49
1641803410000|2022-01-10 08:30:10|2395.15|2394.65|2395.03|2394.53|2395.28|2394.78|2394.9|2394.4|72
1641803420000|2022-01-10 08:30:20|2395.28|2394.78|2394.03|2393.53|2395.28|2394.78|2394.03|2393.53|91
1641803430000|2022-01-10 08:30:30|2393.78|2393.28|2393.28|2392.78|2393.78|2393.28|2393.03|2392.53|53
1641803440000|2022-01-10 08:30:40|2393.4|2392.9|2393.78|2393.28|2394.03|2393.53|2393.28|2392.78|38
1641803450000|2022-01-10 08:30:50|2393.53|2393.03|2392.78|2392.28|2393.65|2393.15|2392.65|2392.15|65
1641803460000|2022-01-10 08:31:00|2392.65|2392.15|2392.03|2391.53|2392.65|2392.15|2392.03|2391.53|57
1641803470000|2022-01-10 08:31:10|2391.78|2391.28|2391.03|2390.53|2391.78|2391.28|2390.78|2390.28|123
1641803480000|2022-01-10 08:31:20|2391.53|2391.03|2391.53|2391.03|2392.03|2391.53|2391.15|2390.65|111
1641803490000|2022-01-10 08:31:30|2391.65|2391.15|2391.65|2391.15|2392.03|2391.53|2391.53|2391.03|36
1641803500000|2022-01-10 08:31:40|2391.78|2391.28|2391.03|2390.53|2391.78|2391.28|2391.03|2390.53|55
1641803510000|2022-01-10 08:31:50|2390.78|2390.28|2390.53|2390.03|2391.03|2390.53|2390.53|2390.03|40
1641803520000|2022-01-10 08:32:00|2390.65|2390.15|2390.78|2390.28|2391.03|2390.53|2390.53|2390.03|80
1641803530000|2022-01-10 08:32:10|2390.65|2390.15|2390.15|2389.65|2390.78|2390.28|2390.03|2389.53|54
1641803540000|2022-01-10 08:32:20|2390.03|2389.53|2390.28|2389.78|2390.53|2390.03|2390.03|2389.53|94
1641803550000|2022-01-10 08:32:30|2390.15|2389.65|2389.28|2388.78|2390.15|2389.65|2389.28|2388.78|53
1641803560000|2022-01-10 08:32:40|2389.03|2388.53|2389.28|2388.78|2389.65|2389.15|2389.03|2388.53|63
1641803570000|2022-01-10 08:32:50|2389.4|2388.9|2388.78|2388.28|2389.53|2389.03|2388.78|2388.28|27
1641803580000|2022-01-10 08:33:00|2388.65|2388.15|2388.78|2388.28|2389.03|2388.53|2388.28|2387.78|31
1641803590000|2022-01-10 08:33:10|2388.65|2388.15|2389.03|2388.53|2389.28|2388.78|2388.53|2388.03|31
1641803600000|2022-01-10 08:33:20|2388.9|2388.4|2388.78|2388.28|2389.03|2388.53|2388.28|2387.78|28
1641803610000|2022-01-10 08:33:30|2388.65|2388.15|2389.03|2388.53|2389.03|2388.53|2388.28|2387.78|30
1641803620000|2022-01-10 08:33:40|2388.9|2388.4|2388.78|2388.28|2388.9|2388.4|2388.4|2387.9|21
1641803630000|2022-01-10 08:33:50|2388.65|2388.15|2388.78|2388.28|2388.9|2388.4|2388.53|2388.03|23
1641803640000|2022-01-10 08:34:00|2388.53|2388.03|2388.53|2388.03|2388.78|2388.28|2388.4|2387.9|50
1641803650000|2022-01-10 08:34:10|2388.4|2387.9|2388.03|2387.53|2388.4|2387.9|2387.78|2387.28|63
1641803660000|2022-01-10 08:34:20|2387.78|2387.28|2387.53|2387.03|2387.78|2387.28|2387.28|2386.78|51
1641803670000|2022-01-10 08:34:30|2387.65|2387.15|2387.28|2386.78|2388.03|2387.53|2387.28|2386.78|51
1641803680000|2022-01-10 08:34:40|2387.03|2386.53|2387.15|2386.65|2387.28|2386.78|2387.03|2386.53|30
1641803690000|2022-01-10 08:34:50|2387.28|2386.78|2387.28|2386.78|2387.28|2386.78|2386.78|2386.28|97
1641803700000|2022-01-10 08:35:00|2387.15|2386.65|2387.03|2386.53|2388.03|2387.53|2386.78|2386.28|190
1641803710000|2022-01-10 08:35:10|2386.78|2386.28|2387.03|2386.53|2387.28|2386.78|2386.53|2386.03|100
1641803720000|2022-01-10 08:35:20|2386.9|2386.4|2385.78|2385.28|2386.9|2386.4|2385.78|2385.28|39
1641803730000|2022-01-10 08:35:30|2385.9|2385.4|2385.53|2385.03|2386.03|2385.53|2385.4|2384.9|64
1641803740000|2022-01-10 08:35:40|2385.78|2385.28|2385.53|2385.03|2386.03|2385.53|2385.53|2385.03|64
1641803750000|2022-01-10 08:35:50|2385.4|2384.9|2385.03|2384.53|2385.53|2385.03|2385.03|2384.53|66
1641803760000|2022-01-10 08:36:00|2384.78|2384.28|2384.65|2384.15|2385.28|2384.78|2384.28|2383.78|142
1641803770000|2022-01-10 08:36:10|2384.78|2384.28|2383.78|2383.28|2384.78|2384.28|2383.53|2383.03|60
1641803780000|2022-01-10 08:36:20|2383.9|2383.4|2383.78|2383.28|2384.03|2383.53|2383.03|2382.53|108
1641803790000|2022-01-10 08:36:30|2383.65|2383.15|2383.28|2382.78|2383.65|2383.15|2383.03|2382.53|105
1641803800000|2022-01-10 08:36:40|2383.03|2382.53|2382.53|2382.03|2383.03|2382.53|2382.53|2382.03|77
1641803810000|2022-01-10 08:36:50|2382.4|2381.9|2383.03|2382.53|2383.28|2382.78|2382.28|2381.78|89
1641803820000|2022-01-10 08:37:00|2382.9|2382.4|2383.15|2382.65|2383.53|2383.03|2382.28|2381.78|143
1641803830000|2022-01-10 08:37:10|2383.28|2382.78|2382.78|2382.28|2383.4|2382.9|2382.53|2382.03|52
1641803840000|2022-01-10 08:37:20|2382.65|2382.15|2382.53|2382.03|2382.78|2382.28|2382.03|2381.53|203
1641803850000|2022-01-10 08:37:30|2382.28|2381.78|2382.78|2382.28|2382.9|2382.4|2382.15|2381.65|42
1641803860000|2022-01-10 08:37:40|2382.65|2382.15|2383.03|2382.53|2383.78|2383.28|2382.28|2381.78|56
1641803870000|2022-01-10 08:37:50|2383.15|2382.65|2383.78|2383.28|2384.03|2383.53|2382.9|2382.4|43
1641803880000|2022-01-10 08:38:00|2383.9|2383.4|2384.03|2383.53|2384.4|2383.9|2383.53|2383.03|172
1641803890000|2022-01-10 08:38:10|2383.9|2383.4|2383.78|2383.28|2384.03|2383.53|2383.53|2383.03|54
1641803900000|2022-01-10 08:38:20|2383.65|2383.15|2383.78|2383.28|2384.03|2383.53|2383.28|2382.78|39
1641803910000|2022-01-10 08:38:30|2384.53|2384.03|2385.53|2385.03|2385.53|2385.03|2384.53|2384.03|103
1641803920000|2022-01-10 08:38:40|2385.78|2385.28|2385.53|2385.03|2385.78|2385.28|2385.28|2384.78|68
1641803930000|2022-01-10 08:38:50|2385.78|2385.28|2385.78|2385.28|2385.78|2385.28|2385.53|2385.03|22
1641803940000|2022-01-10 08:39:00|2385.65|2385.15|2386.4|2385.9|2386.4|2385.9|2385.65|2385.15|56
1641803950000|2022-01-10 08:39:10|2386.53|2386.03|2386.53|2386.03|2386.53|2386.03|2386.28|2385.78|20
1641803960000|2022-01-10 08:39:20|2386.4|2385.9|2386.28|2385.78|2386.53|2386.03|2386.03|2385.53|14
1641803970000|2022-01-10 08:39:30|2386.03|2385.53|2385.65|2385.15|2386.28|2385.78|2385.65|2385.15|32
1641803980000|2022-01-10 08:39:40|2385.78|2385.28|2385.4|2384.9|2385.78|2385.28|2384.9|2384.4|49
1641803990000|2022-01-10 08:39:50|2385.28|2384.78|2385.53|2385.03|2385.53|2385.03|2385.15|2384.65|21
1641804000000|2022-01-10 08:40:00|2385.41|2384.91|2385.79|2385.29|2386.29|2385.79|2384.91|2384.41|100
1641804010000|2022-01-10 08:40:10|2385.66|2385.16|2386.66|2386.16|2386.79|2386.29|2385.66|2385.16|40
1641804020000|2022-01-10 08:40:20|2386.54|2386.04|2387.04|2386.54|2387.16|2386.66|2386.54|2386.04|34
1641804030000|2022-01-10 08:40:30|2387.16|2386.66|2387.41|2386.91|2387.54|2387.04|2387.04|2386.54|58
1641804040000|2022-01-10 08:40:40|2387.29|2386.79|2386.04|2385.54|2387.29|2386.79|2386.04|2385.54|23
1641804050000|2022-01-10 08:40:50|2385.91|2385.41|2385.54|2385.04|2386.04|2385.54|2385.29|2384.79|24
1641804060000|2022-01-10 08:41:00|2385.79|2385.29|2385.79|2385.29|2385.91|2385.41|2385.29|2384.79|35
1641804070000|2022-01-10 08:41:10|2385.66|2385.16|2385.54|2385.04|2385.79|2385.29|2385.29|2384.79|32
1641804080000|2022-01-10 08:41:20|2385.66|2385.16|2385.16|2384.66|2385.66|2385.16|2385.16|2384.66|19
1641804090000|2022-01-10 08:41:30|2385.29|2384.79|2384.79|2384.29|2385.54|2385.04|2384.54|2384.04|42
1641804100000|2022-01-10 08:41:40|2385.04|2384.54|2385.66|2385.16|2385.66|2385.16|2385.04|2384.54|45
1641804110000|2022-01-10 08:41:50|2385.79|2385.29|2387.04|2386.54|2387.04|2386.54|2385.79|2385.29|44
1641804120000|2022-01-10 08:42:00|2386.91|2386.41|2386.54|2386.04|2386.91|2386.41|2386.29|2385.79|47
1641804130000|2022-01-10 08:42:10|2386.41|2385.91|2386.04|2385.54|2386.54|2386.04|2385.91|2385.41|22
1641804140000|2022-01-10 08:42:20|2385.91|2385.41|2385.41|2384.91|2385.91|2385.41|2385.04|2384.54|15
1641804150000|2022-01-10 08:42:30|2385.29|2384.79|2386.29|2385.79|2386.29|2385.79|2385.29|2384.79|36
1641804160000|2022-01-10 08:42:40|2386.16|2385.66|2387.04|2386.54|2387.29|2386.79|2386.04|2385.54|29
1641804170000|2022-01-10 08:42:50|2387.16|2386.66|2387.29|2386.79|2387.79|2387.29|2387.04|2386.54|32
1641804180000|2022-01-10 08:43:00|2387.54|2387.04|2387.16|2386.66|2387.66|2387.16|2387.16|2386.66|34
1641804190000|2022-01-10 08:43:10|2387.04|2386.54|2387.29|2386.79|2387.41|2386.91|2386.79|2386.29|24
1641804200000|2022-01-10 08:43:20|2387.41|2386.91|2387.04|2386.54|2387.79|2387.29|2386.91|2386.41|31
1641804210000|2022-01-10 08:43:30|2387.16|2386.66|2386.41|2385.91|2387.29|2386.79|2386.29|2385.79|19
1641804220000|2022-01-10 08:43:40|2386.29|2385.79|2386.79|2386.29|2386.79|2386.29|2386.29|2385.79|17
1641804230000|2022-01-10 08:43:50|2386.66|2386.16|2387.29|2386.79|2387.29|2386.79|2386.54|2386.04|57
1641804240000|2022-01-10 08:44:00|2387.04|2386.54|2387.04|2386.54|2387.29|2386.79|2386.79|2386.29|53
1641804250000|2022-01-10 08:44:10|2387.16|2386.66|2387.29|2386.79|2387.29|2386.79|2387.04|2386.54|15
1641804260000|2022-01-10 08:44:20|2387.16|2386.66|2387.04|2386.54|2387.29|2386.79|2386.29|2385.79|42
1641804270000|2022-01-10 08:44:30|2386.79|2386.29|2387.04|2386.54|2387.29|2386.79|2386.79|2386.29|9
1641804280000|2022-01-10 08:44:40|2386.91|2386.41|2387.54|2387.04|2387.54|2387.04|2386.91|2386.41|38
1641804290000|2022-01-10 08:44:50|2387.79|2387.29|2388.54|2388.04|2388.66|2388.16|2387.79|2387.29|33
1641804300000|2022-01-10 08:45:00|2388.66|2388.16|2388.04|2387.54|2389.04|2388.54|2388.04|2387.54|113
1641804310000|2022-01-10 08:45:10|2387.91|2387.41|2387.66|2387.16|2387.91|2387.41|2387.29|2386.79|20
1641804320000|2022-01-10 08:45:20|2387.79|2387.29|2386.79|2386.29|2387.79|2387.29|2386.66|2386.16|4
1641804330000|2022-01-10 08:45:30|2386.66|2386.16|2387.16|2386.66|2387.16|2386.66|2386.54|2386.04|33
1641804340000|2022-01-10 08:45:40|2387.29|2386.79|2386.54|2386.04|2387.29|2386.79|2386.41|2385.91|52
1641804350000|2022-01-10 08:45:50|2386.66|2386.16|2386.79|2386.29|2387.04|2386.54|2386.04|2385.54|66
1641804360000|2022-01-10 08:46:00|2386.54|2386.04|2387.04|2386.54|2387.41|2386.91|2386.54|2386.04|57
1641804370000|2022-01-10 08:46:10|2387.16|2386.66|2387.04|2386.54|2387.16|2386.66|2386.54|2386.04|62
1641804380000|2022-01-10 08:46:20|2386.79|2386.29|2386.16|2385.66|2386.91|2386.41|2386.04|2385.54|8
1641804390000|2022-01-10 08:46:30|2386.04|2385.54|2386.29|2385.79|2386.29|2385.79|2385.79|2385.29|28
1641804400000|2022-01-10 08:46:40|2386.16|2385.66|2386.04|2385.54|2386.54|2386.04|2386.04|2385.54|71
1641804410000|2022-01-10 08:46:50|2385.79|2385.29|2386.29|2385.79|2386.54|2386.04|2385.79|2385.29|31
1641804420000|2022-01-10 08:47:00|2386.04|2385.54|2386.16|2385.66|2386.29|2385.79|2385.54|2385.04|65
1641804430000|2022-01-10 08:47:10|2386.29|2385.79|2386.54|2386.04|2386.54|2386.04|2386.04|2385.54|7
1641804440000|2022-01-10 08:47:20|2386.66|2386.16|2386.04|2385.54|2386.79|2386.29|2386.04|2385.54|14
1641804450000|2022-01-10 08:47:30|2386.29|2385.79|2387.04|2386.54|2387.04|2386.54|2386.04|2385.54|2
1641804460000|2022-01-10 08:47:40|2387.29|2386.79|2387.29|2386.79|2387.54|2387.04|2387.04|2386.54|72
1641804470000|2022-01-10 08:47:50|2387.41|2386.91|2387.54|2387.04|2387.79|2387.29|2387.41|2386.91|15
1641804480000|2022-01-10 08:48:00|2387.29|2386.79|2387.04|2386.54|2387.29|2386.79|2386.54|2386.04|30
1641804490000|2022-01-10 08:48:10|2386.79|2386.29|2386.54|2386.04|2387.04|2386.54|2386.41|2385.91|17
1641804500000|2022-01-10 08:48:20|2386.79|2386.29|2387.54|2387.04|2387.54|2387.04|2386.54|2386.04|11
1641804510000|2022-01-10 08:48:30|2387.41|2386.91|2387.79|2387.29|2387.79|2387.29|2387.29|2386.79|43
1641804520000|2022-01-10 08:48:40|2388.04|2387.54|2388.04|2387.54|2388.16|2387.66|2387.79|2387.29|22
1641804530000|2022-01-10 08:48:50|2387.91|2387.41|2387.79|2387.29|2388.04|2387.54|2387.66|2387.16|5
1641804540000|2022-01-10 08:49:00|2387.54|2387.04|2388.04|2387.54|2388.41|2387.91|2387.54|2387.04|46
1641804550000|2022-01-10 08:49:10|2387.91|2387.41|2387.79|2387.29|2388.04|2387.54|2387.79|2387.29|21
1641804560000|2022-01-10 08:49:20|2387.91|2387.41|2388.29|2387.79|2388.29|2387.79|2387.66|2387.16|29
1641804570000|2022-01-10 08:49:30|2388.41|2387.91|2388.79|2388.29|2389.04|2388.54|2388.16|2387.66|34
1641804580000|2022-01-10 08:49:40|2388.91|2388.41|2388.79|2388.29|2389.04|2388.54|2388.54|2388.04|44
1641804590000|2022-01-10 08:49:50|2388.54|2388.04|2388.29|2387.79|2388.66|2388.16|2388.16|2387.66|24
1641804600000|2022-01-10 08:50:00|2388.16|2387.66|2388.29|2387.79|2388.54|2388.04|2387.91|2387.41|41
1641804610000|2022-01-10 08:50:10|2388.66|2388.16|2389.04|2388.54|2389.04|2388.54|2388.54|2388.04|38
1641804620000|2022-01-10 08:50:20|2389.16|2388.66|2389.41|2388.91|2389.79|2389.29|2388.91|2388.41|40
1641804630000|2022-01-10 08:50:30|2389.54|2389.04|2389.54|2389.04|2389.79|2389.29|2389.29|2388.79|35
1641804640000|2022-01-10 08:50:40|2389.41|2388.91|2389.29|2388.79|2389.54|2389.04|2389.04|2388.54|26
1641804650000|2022-01-10 08:50:50|2389.41|2388.91|2389.04|2388.54|2389.54|2389.04|2389.04|2388.54|46
1641804660000|2022-01-10 08:51:00|2389.16|2388.66|2388.66|2388.16|2389.54|2389.04|2388.54|2388.04|37
1641804670000|2022-01-10 08:51:10|2388.54|2388.04|2387.16|2386.66|2388.54|2388.04|2387.16|2386.66|41
1641804680000|2022-01-10 08:51:20|2387.04|2386.54|2387.54|2387.04|2387.79|2387.29|2387.04|2386.54|17
1641804690000|2022-01-10 08:51:30|2387.66|2387.16|2387.29|2386.79|2387.66|2387.16|2387.04|2386.54|20
1641804700000|2022-01-10 08:51:40|2387.41|2386.91|2387.29|2386.79|2387.54|2387.04|2387.16|2386.66|20
1641804710000|2022-01-10 08:51:50|2387.16|2386.66|2386.66|2386.16|2387.16|2386.66|2386.66|2386.16|2
1641804720000|2022-01-10 08:52:00|2386.54|2386.04|2386.54|2386.04|2386.79|2386.29|2386.29|2385.79|30
1641804730000|2022-01-10 08:52:10|2386.41|2385.91|2387.04|2386.54|2387.29|2386.79|2386.41|2385.91|9
1641804740000|2022-01-10 08:52:20|2386.91|2386.41|2386.79|2386.29|2387.04|2386.54|2386.54|2386.04|6
1641804750000|2022-01-10 08:52:30|2386.66|2386.16|2386.29|2385.79|2386.79|2386.29|2386.16|2385.66|33
1641804760000|2022-01-10 08:52:40|2386.16|2385.66|2386.16|2385.66|2386.29|2385.79|2385.79|2385.29|13
1641804770000|2022-01-10 08:52:50|2386.04|2385.54|2386.29|2385.79|2386.29|2385.79|2386.04|2385.54|0
1641804780000|2022-01-10 08:53:00|2386.41|2385.91|2387.29|2386.79|2387.41|2386.91|2386.41|2385.91|39
1641804790000|2022-01-10 08:53:10|2387.16|2386.66|2387.91|2387.41|2387.91|2387.41|2387.16|2386.66|15
1641804800000|2022-01-10 08:53:20|2388.04|2387.54|2389.54|2389.04|2389.54|2389.04|2388.04|2387.54|58
1641804810000|2022-01-10 08:53:30|2389.79|2389.29|2389.29|2388.79|2389.79|2389.29|2389.04|2388.54|51
1641804820000|2022-01-10 08:53:40|2389.54|2389.04|2389.29|2388.79|2389.54|2389.04|2389.29|2388.79|48
1641804830000|2022-01-10 08:53:50|2389.41|2388.91|2389.41|2388.91|2389.54|2389.04|2389.04|2388.54|11
1641804840000|2022-01-10 08:54:00|2389.54|2389.04|2389.29|2388.79|2389.66|2389.16|2389.29|2388.79|20
1641804850000|2022-01-10 08:54:10|2389.41|2388.91|2388.79|2388.29|2389.54|2389.04|2388.79|2388.29|17
1641804860000|2022-01-10 08:54:20|2388.66|2388.16|2388.91|2388.41|2388.91|2388.41|2388.54|2388.04|23
1641804870000|2022-01-10 08:54:30|2388.79|2388.29|2388.29|2387.79|2389.04|2388.54|2388.29|2387.79|16
1641804880000|2022-01-10 08:54:40|2388.41|2387.91|2387.79|2387.29|2388.41|2387.91|2387.54|2387.04|10
1641804890000|2022-01-10 08:54:50|2387.66|2387.16|2387.79|2387.29|2388.16|2387.66|2387.54|2387.04|17
1641804900000|2022-01-10 08:55:00|2387.91|2387.41|2387.91|2387.41|2388.04|2387.54|2387.54|2387.04|25
1641804910000|2022-01-10 08:55:10|2388.04|2387.54|2387.16|2386.66|2388.29|2387.79|2387.04|2386.54|40
1641804920000|2022-01-10 08:55:20|2387.29|2386.79|2387.54|2387.04|2387.79|2387.29|2387.04|2386.54|12
1641804930000|2022-01-10 08:55:30|2387.66|2387.16|2387.66|2387.16|2387.79|2387.29|2387.54|2387.04|7
1641804940000|2022-01-10 08:55:40|2387.54|2387.04|2387.79|2387.29|2387.79|2387.29|2387.54|2387.04|22
1641804950000|2022-01-10 08:55:50|2387.66|2387.16|2388.16|2387.66|2388.16|2387.66|2387.54|2387.04|5
1641804960000|2022-01-10 08:56:00|2388.04|2387.54|2388.54|2388.04|2388.66|2388.16|2387.79|2387.29|22
1641804970000|2022-01-10 08:56:10|2388.79|2388.29|2389.54|2389.04|2389.54|2389.04|2388.79|2388.29|27
1641804980000|2022-01-10 08:56:20|2389.41|2388.91|2389.66|2389.16|2389.79|2389.29|2389.29|2388.79|12
1641804990000|2022-01-10 08:56:30|2389.79|2389.29|2391.54|2391.04|2391.54|2391.04|2389.79|2389.29|102
1641805000000|2022-01-10 08:56:40|2391.41|2390.91|2391.04|2390.54|2391.41|2390.91|2390.91|2390.41|21
1641805010000|2022-01-10 08:56:50|2391.16|2390.66|2391.29|2390.79|2391.29|2390.79|2390.79|2390.29|28
1641805020000|2022-01-10 08:57:00|2391.54|2391.04|2391.29|2390.79|2391.54|2391.04|2391.04|2390.54|48
1641805030000|2022-01-10 08:57:10|2391.54|2391.04|2391.29|2390.79|2391.54|2391.04|2391.29|2390.79|26
1641805040000|2022-01-10 08:57:20|2391.41|2390.91|2392.04|2391.54|2392.04|2391.54|2391.41|2390.91|29
1641805050000|2022-01-10 08:57:30|2392.16|2391.66|2392.04|2391.54|2392.16|2391.66|2391.79|2391.29|34
1641805060000|2022-01-10 08:57:40|2392.16|2391.66|2392.54|2392.04|2392.54|2392.04|2392.16|2391.66|15
1641805070000|2022-01-10 08:57:50|2392.66|2392.16|2393.54|2393.04|2393.54|2393.04|2392.66|2392.16|36
1641805080000|2022-01-10 08:58:00|2393.29|2392.79|2393.04|2392.54|2393.41|2392.91|2393.04|2392.54|60
1641805090000|2022-01-10 08:58:10|2393.41|2392.91|2393.04|2392.54|2393.41|2392.91|2392.79|2392.29|38
1641805100000|2022-01-10 08:58:20|2392.91|2392.41|2393.54|2393.04|2393.54|2393.04|2392.91|2392.41|33
1641805110000|2022-01-10 08:58:30|2393.66|2393.16|2393.54|2393.04|2393.79|2393.29|2393.54|2393.04|26
1641805120000|2022-01-10 08:58:40|2393.66|2393.16|2393.29|2392.79|2393.66|2393.16|2393.16|2392.66|32
1641805130000|2022-01-10 08:58:50|2393.41|2392.91|2392.66|2392.16|2393.41|2392.91|2392.54|2392.04|5
1641805140000|2022-01-10 08:59:00|2392.79|2392.29|2392.91|2392.41|2393.04|2392.54|2392.54|2392.04|76
1641805150000|2022-01-10 08:59:10|2392.79|2392.29|2393.04|2392.54|2393.04|2392.54|2392.79|2392.29|21
1641805160000|2022-01-10 08:59:20|2392.54|2392.04|2392.54|2392.04|2392.54|2392.04|2392.54|2392.04|11
1641805170000|2022-01-10 08:59:30|2392.41|2391.91|2392.54|2392.04|2392.54|2392.04|2392.04|2391.54|29
1641805180000|2022-01-10 08:59:40|2392.41|2391.91|2392.66|2392.16|2392.79|2392.29|2392.04|2391.54|14
1641805190000|2022-01-10 08:59:50|2392.54|2392.04|2392.54|2392.04|2392.79|2392.29|2392.41|2391.91|3
1641805200000|2022-01-10 09:00:00|2392.29|2391.79|2393.29|2392.79|2393.29|2392.79|2392.16|2391.66|58
1641805210000|2022-01-10 09:00:10|2393.16|2392.66|2393.29|2392.79|2393.41|2392.91|2392.79|2392.29|56
1641805220000|2022-01-10 09:00:20|2393.16|2392.66|2392.79|2392.29|2393.29|2392.79|2392.79|2392.29|33
1641805230000|2022-01-10 09:00:30|2392.66|2392.16|2392.91|2392.41|2393.04|2392.54|2392.54|2392.04|14
1641805240000|2022-01-10 09:00:40|2392.79|2392.29|2392.29|2391.79|2392.79|2392.29|2392.04|2391.54|6
1641805250000|2022-01-10 09:00:50|2392.41|2391.91|2392.29|2391.79|2392.54|2392.04|2392.16|2391.66|24
1641805260000|2022-01-10 09:01:00|2392.41|2391.91|2393.29|2392.79|2393.54|2393.04|2392.41|2391.91|59
1641805270000|2022-01-10 09:01:10|2393.41|2392.91|2393.41|2392.91|2393.41|2392.91|2393.04|2392.54|28
1641805280000|2022-01-10 09:01:20|2393.29|2392.79|2392.79|2392.29|2393.41|2392.91|2392.79|2392.29|9
1641805290000|2022-01-10 09:01:30|2392.66|2392.16|2393.29|2392.79|2393.41|2392.91|2392.54|2392.04|24
1641805300000|2022-01-10 09:01:40|2393.16|2392.66|2393.29|2392.79|2393.29|2392.79|2393.04|2392.54|15
1641805310000|2022-01-10 09:01:50|2393.04|2392.54|2393.16|2392.66|2393.29|2392.79|2392.79|2392.29|20
1641805320000|2022-01-10 09:02:00|2393.04|2392.54|2393.29|2392.79|2393.54|2393.04|2393.04|2392.54|21
1641805330000|2022-01-10 09:02:10|2393.41|2392.91|2393.29|2392.79|2393.54|2393.04|2393.29|2392.79|8
1641805340000|2022-01-10 09:02:20|2393.41|2392.91|2393.29|2392.79|2393.66|2393.16|2393.04|2392.54|22
1641805350000|2022-01-10 09:02:30|2393.16|2392.66|2393.04|2392.54|2393.79|2393.29|2393.04|2392.54|36
1641805360000|2022-01-10 09:02:40|2393.16|2392.66|2392.79|2392.29|2393.29|2392.79|2392.54|2392.04|28
1641805370000|2022-01-10 09:02:50|2392.91|2392.41|2393.79|2393.29|2393.79|2393.29|2392.79|2392.29|25
1641805380000|2022-01-10 09:03:00|2393.91|2393.41|2394.04|2393.54|2394.29|2393.79|2393.79|2393.29|46
1641805390000|2022-01-10 09:03:10|2393.91|2393.41|2393.79|2393.29|2394.04|2393.54|2393.79|2393.29|16
1641805400000|2022-01-10 09:03:20|2393.91|2393.41|2395.29|2394.79|2395.41|2394.91|2393.91|2393.41|87
1641805410000|2022-01-10 09:03:30|2395.41|2394.91|2394.79|2394.29|2395.54|2395.04|2394.79|2394.29|14
1641805420000|2022-01-10 09:03:40|2394.91|2394.41|2394.79|2394.29|2395.16|2394.66|2394.54|2394.04|16
1641805430000|2022-01-10 09:03:50|2394.66|2394.16|2394.79|2394.29|2394.79|2394.29|2394.41|2393.91|15
1641805440000|2022-01-10 09:04:00|2395.04|2394.54|2394.79|2394.29|2395.04|2394.54|2394.54|2394.04|31
1641805450000|2022-01-10 09:04:10|2394.66|2394.16|2394.29|2393.79|2394.79|2394.29|2394.29|2393.79|16
1641805460000|2022-01-10 09:04:20|2394.04|2393.54|2393.79|2393.29|2394.04|2393.54|2393.79|2393.29|10
1641805470000|2022-01-10 09:04:30|2393.91|2393.41|2393.54|2393.04|2394.04|2393.54|2393.29|2392.79|12
1641805480000|2022-01-10 09:04:40|2393.41|2392.91|2393.04|2392.54|2393.54|2393.04|2392.79|2392.29|48
1641805490000|2022-01-10 09:04:50|2392.79|2392.29|2392.29|2391.79|2392.91|2392.41|2392.16|2391.66|30
1641805500000|2022-01-10 09:05:00|2392.41|2391.91|2393.79|2393.29|2393.79|2393.29|2392.41|2391.91|75
1641805510000|2022-01-10 09:05:10|2394.04|2393.54|2395.04|2394.54|2395.04|2394.54|2393.91|2393.41|76
1641805520000|2022-01-10 09:05:20|2394.91|2394.41|2393.91|2393.41|2394.91|2394.41|2393.91|2393.41|34
1641805530000|2022-01-10 09:05:30|2393.79|2393.29|2394.66|2394.16|2394.66|2394.16|2393.79|2393.29|33
1641805540000|2022-01-10 09:05:40|2394.54|2394.04|2393.79|2393.29|2394.54|2394.04|2393.66|2393.16|29
1641805550000|2022-01-10 09:05:50|2393.91|2393.41|2395.04|2394.54|2395.04|2394.54|2393.91|2393.41|36
1641805560000|2022-01-10 09:06:00|2395.16|2394.66|2395.91|2395.41|2396.04|2395.54|2395.16|2394.66|46
1641805570000|2022-01-10 09:06:10|2396.04|2395.54|2396.29|2395.79|2396.54|2396.04|2395.79|2395.29|58
1641805580000|2022-01-10 09:06:20|2396.41|2395.91|2397.16|2396.66|2397.29|2396.79|2396.29|2395.79|45
1641805590000|2022-01-10 09:06:30|2397.29|2396.79|2397.04|2396.54|2397.29|2396.79|2396.54|2396.04|57
1641805600000|2022-01-10 09:06:40|2397.16|2396.66|2398.04|2397.54|2398.04|2397.54|2396.91|2396.41|40
1641805610000|2022-01-10 09:06:50|2397.79|2397.29|2398.29|2397.79|2398.41|2397.91|2397.79|2397.29|86
1641805620000|2022-01-10 09:07:00|2398.41|2397.91|2398.66|2398.16|2398.66|2398.16|2398.29|2397.79|82
1641805630000|2022-01-10 09:07:10|2398.79|2398.29|2399.04|2398.54|2399.29|2398.79|2398.79|2398.29|71
1641805640000|2022-01-10 09:07:20|2399.29|2398.79|2399.54|2399.04|2399.79|2399.29|2399.04|2398.54|63
1641805650000|2022-01-10 09:07:30|2399.41|2398.91|2398.54|2398.04|2399.41|2398.91|2398.54|2398.04|55
1641805660000|2022-01-10 09:07:40|2398.66|2398.16|2398.41|2397.91|2398.79|2398.29|2398.29|2397.79|123
1641805670000|2022-01-10 09:07:50|2398.29|2397.79|2398.54|2398.04|2398.91|2398.41|2398.16|2397.66|32
1641805680000|2022-01-10 09:08:00|2398.41|2397.91|2398.29|2397.79|2398.91|2398.41|2398.29|2397.79|34
1641805690000|2022-01-10 09:08:10|2398.04|2397.54|2398.16|2397.66|2398.16|2397.66|2397.79|2397.29|46
1641805700000|2022-01-10 09:08:20|2398.29|2397.79|2397.79|2397.29|2398.29|2397.79|2397.54|2397.04|49
1641805710000|2022-01-10 09:08:30|2397.91|2397.41|2397.79|2397.29|2398.29|2397.79|2397.79|2397.29|47
1641805720000|2022-01-10 09:08:40|2397.91|2397.41|2397.79|2397.29|2398.04|2397.54|2397.54|2397.04|25
1641805730000|2022-01-10 09:08:50|2397.66|2397.16|2397.54|2397.04|2397.79|2397.29|2397.54|2397.04|14
1641805740000|2022-01-10 09:09:00|2397.66|2397.16|2398.41|2397.91|2398.66|2398.16|2397.66|2397.16|93
1641805750000|2022-01-10 09:09:10|2398.54|2398.04|2398.29|2397.79|2398.54|2398.04|2397.79|2397.29|35
1641805760000|2022-01-10 09:09:20|2398.16|2397.66|2397.54|2397.04|2398.29|2397.79|2397.54|2397.04|41
1641805770000|2022-01-10 09:09:30|2397.04|2396.54|2397.29|2396.79|2397.54|2397.04|2397.04|2396.54|62
1641805780000|2022-01-10 09:09:40|2397.41|2396.91|2397.54|2397.04|2397.79|2397.29|2397.41|2396.91|37
1641805790000|2022-01-10 09:09:50|2397.41|2396.91|2397.79|2397.29|2397.79|2397.29|2397.41|2396.91|80
1641805800000|2022-01-10 09:10:00|2397.66|2397.16|2397.29|2396.79|2397.66|2397.16|2397.04|2396.54|104
1641805810000|2022-01-10 09:10:10|2397.41|2396.91|2397.54|2397.04|2397.79|2397.29|2397.41|2396.91|39
1641805820000|2022-01-10 09:10:20|2397.41|2396.91|2397.79|2397.29|2397.79|2397.29|2397.29|2396.79|41
1641805830000|2022-01-10 09:10:30|2397.91|2397.41|2397.41|2396.91|2398.04|2397.54|2397.41|2396.91|80
1641805840000|2022-01-10 09:10:40|2397.54|2397.04|2397.79|2397.29|2397.79|2397.29|2397.29|2396.79|11
1641805850000|2022-01-10 09:10:50|2397.91|2397.41|2398.04|2397.54|2398.66|2398.16|2397.91|2397.41|77
1641805860000|2022-01-10 09:11:00|2398.29|2397.79|2398.79|2398.29|2398.79|2398.29|2398.04|2397.54|68
1641805870000|2022-01-10 09:11:10|2398.66|2398.16|2399.04|2398.54|2399.29|2398.79|2398.54|2398.04|50
1641805880000|2022-01-10 09:11:20|2398.54|2398.04|2399.54|2399.04|2399.54|2399.04|2398.54|2398.04|99
1641805890000|2022-01-10 09:11:30|2399.66|2399.16|2399.54|2399.04|2399.79|2399.29|2399.29|2398.79|34
1641805900000|2022-01-10 09:11:40|2399.41|2398.91|2399.29|2398.79|2399.54|2399.04|2398.79|2398.29|80
1641805910000|2022-01-10 09:11:50|2399.16|2398.66|2399.54|2399.04|2399.54|2399.04|2399.16|2398.66|20
1641805920000|2022-01-10 09:12:00|2399.66|2399.16|2400.04|2399.54|2400.04|2399.54|2399.54|2399.04|62
1641805930000|2022-01-10 09:12:10|2399.91|2399.41|2399.79|2399.29|2400.04|2399.54|2399.54|2399.04|45
1641805940000|2022-01-10 09:12:20|2399.66|2399.16|2400.16|2399.66|2400.16|2399.66|2399.54|2399.04|28
1641805950000|2022-01-10 09:12:30|2400.29|2399.79|2400.29|2399.79|2400.29|2399.79|2400.04|2399.54|15
1641805960000|2022-01-10 09:12:40|2400.04|2399.54|2399.54|2399.04|2400.04|2399.54|2399.29|2398.79|79
1641805970000|2022-01-10 09:12:50|2399.41|2398.91|2399.29|2398.79|2399.41|2398.91|2399.16|2398.66|4
1641805980000|2022-01-10 09:13:00|2399.04|2398.54|2398.54|2398.04|2399.04|2398.54|2398.41|2397.91|32
1641805990000|2022-01-10 09:13:10|2398.41|2397.91|2398.79|2398.29|2398.79|2398.29|2398.41|2397.91|9
1641806000000|2022-01-10 09:13:20|2398.66|2398.16|2398.79|2398.29|2398.79|2398.29|2398.54|2398.04|19
1641806010000|2022-01-10 09:13:30|2398.66|2398.16|2398.29|2397.79|2398.79|2398.29|2398.29|2397.79|41
1641806020000|2022-01-10 09:13:40|2398.16|2397.66|2398.29|2397.79|2398.29|2397.79|2398.16|2397.66|18
1641806030000|2022-01-10 09:13:50|2398.41|2397.91|2398.79|2398.29|2398.79|2398.29|2398.29|2397.79|15
1641806040000|2022-01-10 09:14:00|2398.66|2398.16|2398.29|2397.79|2398.91|2398.41|2398.29|2397.79|46
1641806050000|2022-01-10 09:14:10|2398.41|2397.91|2398.29|2397.79|2398.41|2397.91|2398.04|2397.54|24
1641806060000|2022-01-10 09:14:20|2398.16|2397.66|2397.79|2397.29|2398.16|2397.66|2397.66|2397.16|11
1641806070000|2022-01-10 09:14:30|2397.91|2397.41|2398.04|2397.54|2398.16|2397.66|2397.91|2397.41|20
1641806080000|2022-01-10 09:14:40|2397.91|2397.41|2397.29|2396.79|2398.04|2397.54|2397.29|2396.79|57
1641806090000|2022-01-10 09:14:50|2397.04|2396.54|2397.54|2397.04|2397.54|2397.04|2397.04|2396.54|38
1641806100000|2022-01-10 09:15:00|2398.04|2397.54|2398.29|2397.79|2398.41|2397.91|2397.79|2397.29|48
1641806110000|2022-01-10 09:15:10|2398.41|2397.91|2398.79|2398.29|2398.79|2398.29|2398.41|2397.91|29
1641806120000|2022-01-10 09:15:20|2399.29|2398.79|2399.54|2399.04|2399.79|2399.29|2399.29|2398.79|14
1641806130000|2022-01-10 09:15:30|2399.66|2399.16|2399.54|2399.04|2399.79|2399.29|2399.54|2399.04|9
1641806140000|2022-01-10 09:15:40|2399.66|2399.16|2399.41|2398.91|2399.79|2399.29|2399.29|2398.79|17
1641806150000|2022-01-10 09:15:50|2399.29|2398.79|2399.54|2399.04|2399.91|2399.41|2399.29|2398.79|13
1641806160000|2022-01-10 09:16:00|2399.79|2399.29|2399.79|2399.29|2399.79|2399.29|2399.41|2398.91|24
1641806170000|2022-01-10 09:16:10|2399.66|2399.16|2399.54|2399.04|2399.79|2399.29|2399.29|2398.79|7
1641806180000|2022-01-10 09:16:20|2399.66|2399.16|2399.04|2398.54|2400.04|2399.54|2399.04|2398.54|25
1641806190000|2022-01-10 09:16:30|2399.16|2398.66|2399.04|2398.54|2399.29|2398.79|2398.79|2398.29|24
1641806200000|2022-01-10 09:16:40|2398.91|2398.41|2398.79|2398.29|2399.04|2398.54|2398.54|2398.04|20
1641806210000|2022-01-10 09:16:50|2398.91|2398.41|2399.29|2398.79|2399.29|2398.79|2398.54|2398.04|14
1641806220000|2022-01-10 09:17:00|2399.16|2398.66|2399.29|2398.79|2399.54|2399.04|2399.04|2398.54|19
1641806230000|2022-01-10 09:17:10|2399.41|2398.91|2399.54|2399.04|2399.54|2399.04|2399.04|2398.54|19
1641806240000|2022-01-10 09:17:20|2399.66|2399.16|2399.54|2399.04|2399.66|2399.16|2399.54|2399.04|35
1641806250000|2022-01-10 09:17:30|2399.16|2398.66|2399.54|2399.04|2399.54|2399.04|2399.04|2398.54|7
1641806260000|2022-01-10 09:17:40|2399.04|2398.54|2399.29|2398.79|2399.29|2398.79|2399.04|2398.54|14
1641806270000|2022-01-10 09:17:50|2399.16|2398.66|2398.91|2398.41|2399.16|2398.66|2398.79|2398.29|9
1641806280000|2022-01-10 09:18:00|2398.79|2398.29|2398.91|2398.41|2399.04|2398.54|2398.79|2398.29|17
1641806290000|2022-01-10 09:18:10|2398.79|2398.29|2398.41|2397.91|2398.79|2398.29|2398.29|2397.79|36
1641806300000|2022-01-10 09:18:20|2398.54|2398.04|2398.79|2398.29|2399.04|2398.54|2398.54|2398.04|16
1641806310000|2022-01-10 09:18:30|2398.91|2398.41|2398.54|2398.04|2399.04|2398.54|2398.54|2398.04|15
1641806320000|2022-01-10 09:18:40|2398.41|2397.91|2398.04|2397.54|2398.41|2397.91|2398.04|2397.54|23
1641806330000|2022-01-10 09:18:50|2398.16|2397.66|2397.79|2397.29|2398.29|2397.79|2397.66|2397.16|15
1641806340000|2022-01-10 09:19:00|2397.66|2397.16|2397.54|2397.04|2397.66|2397.16|2397.41|2396.91|31
1641806350000|2022-01-10 09:19:10|2397.41|2396.91|2397.54|2397.04|2397.54|2397.04|2397.29|2396.79|30
1641806360000|2022-01-10 09:19:20|2397.41|2396.91|2397.29|2396.79|2397.54|2397.04|2397.29|2396.79|22
1641806370000|2022-01-10 09:19:30|2397.16|2396.66|2397.54|2397.04|2397.66|2397.16|2397.04|2396.54|55
1641806380000|2022-01-10 09:19:40|2397.41|2396.91|2397.66|2397.16|2397.66|2397.16|2397.41|2396.91|22
1641806390000|2022-01-10 09:19:50|2397.79|2397.29|2397.54|2397.04|2397.79|2397.29|2397.54|2397.04|37
1641806400000|2022-01-10 09:20:00|2397.66|2397.16|2397.66|2397.16|2398.04|2397.54|2397.54|2397.04|61
1641806410000|2022-01-10 09:20:10|2397.54|2397.04|2397.79|2397.29|2397.91|2397.41|2397.54|2397.04|1
1641806420000|2022-01-10 09:20:20|2397.91|2397.41|2398.41|2397.91|2398.54|2398.04|2397.79|2397.29|34
1641806430000|2022-01-10 09:20:30|2398.54|2398.04|2398.79|2398.29|2398.79|2398.29|2398.41|2397.91|3
1641806440000|2022-01-10 09:20:40|2398.66|2398.16|2398.29|2397.79|2398.66|2398.16|2398.29|2397.79|10
1641806450000|2022-01-10 09:20:50|2398.54|2398.04|2398.79|2398.29|2398.79|2398.29|2398.41|2397.91|28
1641806460000|2022-01-10 09:21:00|2398.66|2398.16|2399.04|2398.54|2399.04|2398.54|2398.54|2398.04|34
1641806470000|2022-01-10 09:21:10|2398.91|2398.41|2398.54|2398.04|2398.91|2398.41|2398.54|2398.04|14
1641806480000|2022-01-10 09:21:20|2398.41|2397.91|2398.66|2398.16|2398.79|2398.29|2398.29|2397.79|15
1641806490000|2022-01-10 09:21:30|2398.54|2398.04|2398.54|2398.04|2398.79|2398.29|2398.54|2398.04|6
1641806500000|2022-01-10 09:21:40|2398.66|2398.16|2398.04|2397.54|2398.66|2398.16|2398.04|2397.54|16
1641806510000|2022-01-10 09:21:50|2398.29|2397.79|2398.29|2397.79|2398.29|2397.79|2398.16|2397.66|5
1641806520000|2022-01-10 09:22:00|2398.41|2397.91|2398.29|2397.79|2398.79|2398.29|2398.29|2397.79|36
1641806530000|2022-01-10 09:22:10|2398.16|2397.66|2398.54|2398.04|2398.79|2398.29|2398.04|2397.54|33
1641806540000|2022-01-10 09:22:20|2398.41|2397.91|2398.29|2397.79|2398.54|2398.04|2398.29|2397.79|4
1641806550000|2022-01-10 09:22:30|2398.41|2397.91|2398.41|2397.91|2398.54|2398.04|2398.29|2397.79|11
1641806560000|2022-01-10 09:22:40|2398.54|2398.04|2398.04|2397.54|2398.54|2398.04|2398.04|2397.54|8
1641806570000|2022-01-10 09:22:50|2397.79|2397.29|2398.16|2397.66|2398.29|2397.79|2397.79|2397.29|46
1641806580000|2022-01-10 09:23:00|2398.04|2397.54|2399.04|2398.54|2399.29|2398.79|2398.04|2397.54|25
1641806590000|2022-01-10 09:23:10|2399.16|2398.66|2399.04|2398.54|2399.29|2398.79|2399.04|2398.54|16
1641806600000|2022-01-10 09:23:20|2398.79|2398.29|2399.04|2398.54|2399.04|2398.54|2398.79|2398.29|61
1641806610000|2022-01-10 09:23:30|2399.54|2399.04|2399.54|2399.04|2399.54|2399.04|2399.54|2399.04|11
1641806620000|2022-01-10 09:23:40|2399.41|2398.91|2398.91|2398.41|2399.41|2398.91|2398.79|2398.29|5
1641806630000|2022-01-10 09:23:50|2398.79|2398.29|2398.79|2398.29|2398.79|2398.29|2398.79|2398.29|10
1641806640000|2022-01-10 09:24:00|2398.66|2398.16|2398.79|2398.29|2398.79|2398.29|2398.29|2397.79|60
1641806650000|2022-01-10 09:24:10|2398.66|2398.16|2398.79|2398.29|2398.79|2398.29|2398.54|2398.04|15
1641806660000|2022-01-10 09:24:20|2398.91|2398.41|2399.16|2398.66|2399.29|2398.79|2398.79|2398.29|30
1641806670000|2022-01-10 09:24:30|2399.04|2398.54|2398.91|2398.41|2399.04|2398.54|2398.91|2398.41|9
1641806680000|2022-01-10 09:24:40|2398.79|2398.29|2398.54|2398.04|2398.79|2398.29|2398.54|2398.04|0
1641806690000|2022-01-10 09:24:50|2398.29|2397.79|2399.04|2398.54|2399.04|2398.54|2398.29|2397.79|6
1641806700000|2022-01-10 09:25:00|2398.91|2398.41|2398.79|2398.29|2399.29|2398.79|2398.79|2398.29|24
1641806710000|2022-01-10 09:25:10|2398.66|2398.16|2398.54|2398.04|2398.66|2398.16|2398.54|2398.04|16
1641806720000|2022-01-10 09:25:20|2398.66|2398.16|2398.91|2398.41|2399.04|2398.54|2398.66|2398.16|2
1641806730000|2022-01-10 09:25:30|2398.79|2398.29|2398.79|2398.29|2398.91|2398.41|2398.79|2398.29|0
1641806740000|2022-01-10 09:25:40|2398.66|2398.16|2398.91|2398.41|2399.04|2398.54|2398.29|2397.79|43
1641806750000|2022-01-10 09:25:50|2399.04|2398.54|2399.29|2398.79|2399.29|2398.79|2399.04|2398.54|16
1641806760000|2022-01-10 09:26:00|2399.54|2399.04|2399.54|2399.04|2399.54|2399.04|2399.29|2398.79|10
1641806770000|2022-01-10 09:26:10|2399.66|2399.16|2400.04|2399.54|2400.04|2399.54|2399.54|2399.04|36
1641806780000|2022-01-10 09:26:20|2399.91|2399.41|2400.54|2400.04|2400.54|2400.04|2399.91|2399.41|38
1641806790000|2022-01-10 09:26:30|2400.66|2400.16|2400.29|2399.79|2400.66|2400.16|2400.29|2399.79|18
1641806800000|2022-01-10 09:26:40|2400.41|2399.91|2400.54|2400.04|2400.54|2400.04|2400.41|2399.91|75
1641806810000|2022-01-10 09:26:50|2400.41|2399.91|2400.04|2399.54|2400.54|2400.04|2399.79|2399.29|13
1641806820000|2022-01-10 09:27:00|2400.29|2399.79|2400.04|2399.54|2400.29|2399.79|2400.04|2399.54|30
1641806830000|2022-01-10 09:27:10|2400.16|2399.66|2400.04|2399.54|2400.29|2399.79|2400.04|2399.54|25
1641806840000|2022-01-10 09:27:20|2399.91|2399.41|2400.29|2399.79|2400.29|2399.79|2399.79|2399.29|16
1641806850000|2022-01-10 09:27:30|2400.54|2400.04|2400.79|2400.29|2400.79|2400.29|2400.29|2399.79|33
1641806860000|2022-01-10 09:27:40|2400.66|2400.16|2400.54|2400.04|2400.79|2400.29|2400.29|2399.79|5
1641806870000|2022-01-10 09:27:50|2400.79|2400.29|2400.41|2399.91|2400.91|2400.41|2400.41|2399.91|5
1641806880000|2022-01-10 09:28:00|2400.54|2400.04|2400.66|2400.16|2400.79|2400.29|2400.54|2400.04|9
1641806890000|2022-01-10 09:28:10|2400.54|2400.04|2400.91|2400.41|2401.04|2400.54|2400.54|2400.04|14
1641806900000|2022-01-10 09:28:20|2401.04|2400.54|2400.54|2400.04|2401.29|2400.79|2400.54|2400.04|19
1641806910000|2022-01-10 09:28:30|2400.79|2400.29|2400.54|2400.04|2400.79|2400.29|2400.54|2400.04|28
1641806920000|2022-01-10 09:28:40|2400.66|2400.16|2401.04|2400.54|2401.04|2400.54|2400.66|2400.16|47
1641806930000|2022-01-10 09:28:50|2400.91|2400.41|2401.04|2400.54|2401.04|2400.54|2400.54|2400.04|6
1641806940000|2022-01-10 09:29:00|2400.91|2400.41|2401.54|2401.04|2401.79|2401.29|2400.79|2400.29|51
1641806950000|2022-01-10 09:29:10|2401.79|2401.29|2402.16|2401.66|2402.16|2401.66|2401.79|2401.29|22
1641806960000|2022-01-10 09:29:20|2402.04|2401.54|2402.29|2401.79|2402.54|2402.04|2402.04|2401.54|39
1641806970000|2022-01-10 09:29:30|2402.54|2402.04|2403.54|2403.04|2403.54|2403.04|2402.54|2402.04|183
1641806980000|2022-01-10 09:29:40|2403.41|2402.91|2403.04|2402.54|2403.41|2402.91|2402.79|2402.29|19
1641806990000|2022-01-10 09:29:50|2402.91|2402.41|2403.54|2403.04|2403.66|2403.16|2402.79|2402.29|95
1641807000000|2022-01-10 09:30:00|2403.66|2403.16|2403.29|2402.79|2403.66|2403.16|2403.29|2402.79|84
1641807010000|2022-01-10 09:30:10|2403.41|2402.91|2403.04|2402.54|2403.41|2402.91|2402.91|2402.41|89
1641807020000|2022-01-10 09:30:20|2403.16|2402.66|2403.54|2403.04|2403.54|2403.04|2402.91|2402.41|50
1641807030000|2022-01-10 09:30:30|2403.66|2403.16|2403.29|2402.79|2403.66|2403.16|2403.29|2402.79|21
1641807040000|2022-01-10 09:30:40|2403.41|2402.91|2404.04|2403.54|2404.04|2403.54|2403.41|2402.91|8
1641807050000|2022-01-10 09:30:50|2403.91|2403.41|2403.54|2403.04|2404.04|2403.54|2403.29|2402.79|42
1641807060000|2022-01-10 09:31:00|2403.66|2403.16|2403.79|2403.29|2404.04|2403.54|2403.54|2403.04|17
1641807070000|2022-01-10 09:31:10|2403.54|2403.04|2403.29|2402.79|2403.54|2403.04|2403.29|2402.79|20
1641807080000|2022-01-10 09:31:20|2403.16|2402.66|2403.16|2402.66|2403.54|2403.04|2403.04|2402.54|55
1641807090000|2022-01-10 09:31:30|2403.29|2402.79|2403.54|2403.04|2403.54|2403.04|2403.29|2402.79|19
1641807100000|2022-01-10 09:31:40|2403.41|2402.91|2403.29|2402.79|2403.41|2402.91|2403.16|2402.66|30
1641807110000|2022-01-10 09:31:50|2403.41|2402.91|2403.29|2402.79|2403.41|2402.91|2403.04|2402.54|35
1641807120000|2022-01-10 09:32:00|2403.54|2403.04|2403.54|2403.04|2403.91|2403.41|2403.54|2403.04|51
1641807130000|2022-01-10 09:32:10|2403.29|2402.79|2402.54|2402.04|2403.29|2402.79|2402.54|2402.04|30
1641807140000|2022-01-10 09:32:20|2402.66|2402.16|2402.79|2402.29|2402.79|2402.29|2402.54|2402.04|13
1641807150000|2022-01-10 09:32:30|2402.66|2402.16|2402.79|2402.29|2402.79|2402.29|2402.54|2402.04|6
1641807160000|2022-01-10 09:32:40|2402.91|2402.41|2402.54|2402.04|2403.04|2402.54|2402.54|2402.04|37
1641807170000|2022-01-10 09:32:50|2402.29|2401.79|2402.29|2401.79|2402.54|2402.04|2402.29|2401.79|17
1641807180000|2022-01-10 09:33:00|2402.16|2401.66|2401.91|2401.41|2402.16|2401.66|2401.91|2401.41|23
1641807190000|2022-01-10 09:33:10|2401.79|2401.29|2401.79|2401.29|2402.04|2401.54|2401.79|2401.29|3
1641807200000|2022-01-10 09:33:20|2401.91|2401.41|2402.04|2401.54|2402.04|2401.54|2401.79|2401.29|17
1641807210000|2022-01-10 09:33:30|2401.91|2401.41|2402.29|2401.79|2402.54|2402.04|2401.79|2401.29|97
1641807220000|2022-01-10 09:33:40|2402.16|2401.66|2402.04|2401.54|2402.16|2401.66|2401.79|2401.29|2
1641807230000|2022-01-10 09:33:50|2402.16|2401.66|2401.79|2401.29|2402.29|2401.79|2401.79|2401.29|12
1641807240000|2022-01-10 09:34:00|2401.66|2401.16|2401.29|2400.79|2401.79|2401.29|2401.29|2400.79|8
1641807250000|2022-01-10 09:34:10|2401.41|2400.91|2401.29|2400.79|2401.66|2401.16|2401.29|2400.79|51
1641807260000|2022-01-10 09:34:20|2401.04|2400.54|2401.29|2400.79|2401.41|2400.91|2400.79|2400.29|63
1641807270000|2022-01-10 09:34:30|2401.41|2400.91|2400.79|2400.29|2401.41|2400.91|2400.79|2400.29|23
1641807280000|2022-01-10 09:34:40|2400.66|2400.16|2400.79|2400.29|2400.79|2400.29|2400.54|2400.04|17
1641807290000|2022-01-10 09:34:50|2400.66|2400.16|2399.79|2399.29|2400.66|2400.16|2399.79|2399.29|28
1641807300000|2022-01-10 09:35:00|2399.66|2399.16|2399.79|2399.29|2400.04|2399.54|2399.66|2399.16|59
1641807310000|2022-01-10 09:35:10|2399.91|2399.41|2400.29|2399.79|2400.29|2399.79|2399.79|2399.29|76
1641807320000|2022-01-10 09:35:20|2400.16|2399.66|2401.29|2400.79|2401.29|2400.79|2400.04|2399.54|13
1641807330000|2022-01-10 09:35:30|2401.41|2400.91|2401.79|2401.29|2401.79|2401.29|2401.41|2400.91|11
1641807340000|2022-01-10 09:35:40|2401.91|2401.41|2401.91|2401.41|2402.04|2401.54|2401.79|2401.29|7
1641807350000|2022-01-10 09:35:50|2402.04|2401.54|2401.91|2401.41|2402.04|2401.54|2401.79|2401.29|2
1641807360000|2022-01-10 09:36:00|2402.04|2401.54|2401.79|2401.29|2402.04|2401.54|2401.29|2400.79|33
1641807370000|2022-01-10 09:36:10|2401.66|2401.16|2401.79|2401.29|2401.91|2401.41|2401.66|2401.16|4
1641807380000|2022-01-10 09:36:20|2401.91|2401.41|2402.79|2402.29|2402.79|2402.29|2401.91|2401.41|16
1641807390000|2022-01-10 09:36:30|2403.29|2402.79|2403.04|2402.54|2403.29|2402.79|2403.04|2402.54|42
1641807400000|2022-01-10 09:36:40|2403.29|2402.79|2403.54|2403.04|2403.54|2403.04|2403.29|2402.79|34
1641807410000|2022-01-10 09:36:50|2403.66|2403.16|2403.29|2402.79|2403.66|2403.16|2403.16|2402.66|12
1641807420000|2022-01-10 09:37:00|2403.16|2402.66|2403.54|2403.04|2403.66|2403.16|2403.16|2402.66|30
1641807430000|2022-01-10 09:37:10|2403.66|2403.16|2403.79|2403.29|2403.91|2403.41|2403.66|2403.16|18
1641807440000|2022-01-10 09:37:20|2403.54|2403.04|2403.54|2403.04|2403.54|2403.04|2403.29|2402.79|27
1641807450000|2022-01-10 09:37:30|2403.79|2403.29|2403.79|2403.29|2403.91|2403.41|2403.79|2403.29|7
1641807460000|2022-01-10 09:37:40|2403.91|2403.41|2404.04|2403.54|2404.04|2403.54|2403.79|2403.29|5
1641807470000|2022-01-10 09:37:50|2403.91|2403.41|2403.66|2403.16|2403.91|2403.41|2403.66|2403.16|23
1641807480000|2022-01-10 09:38:00|2403.54|2403.04|2402.79|2402.29|2403.54|2403.04|2402.54|2402.04|24
1641807490000|2022-01-10 09:38:10|2402.66|2402.16|2402.16|2401.66|2402.79|2402.29|2402.04|2401.54|37
1641807500000|2022-01-10 09:38:20|2402.29|2401.79|2402.16|2401.66|2402.54|2402.04|2402.16|2401.66|22
1641807510000|2022-01-10 09:38:30|2402.04|2401.54|2402.41|2401.91|2402.41|2401.91|2402.04|2401.54|3
1641807520000|2022-01-10 09:38:40|2402.29|2401.79|2402.54|2402.04|2402.79|2402.29|2402.29|2401.79|28
1641807530000|2022-01-10 09:38:50|2402.66|2402.16|2402.79|2402.29|2402.79|2402.29|2402.66|2402.16|7
1641807540000|2022-01-10 09:39:00|2402.91|2402.41|2402.54|2402.04|2403.04|2402.54|2402.54|2402.04|11
1641807550000|2022-01-10 09:39:10|2402.66|2402.16|2402.54|2402.04|2402.66|2402.16|2402.04|2401.54|9
1641807560000|2022-01-10 09:39:20|2402.41|2401.91|2402.79|2402.29|2402.79|2402.29|2402.41|2401.91|7
1641807570000|2022-01-10 09:39:30|2402.66|2402.16|2402.54|2402.04|2402.66|2402.16|2402.29|2401.79|7
1641807580000|2022-01-10 09:39:40|2402.41|2401.91|2401.91|2401.41|2402.41|2401.91|2401.79|2401.29|21
1641807590000|2022-01-10 09:39:50|2401.79|2401.29|2401.66|2401.16|2402.04|2401.54|2401.66|2401.16|13
1641807600000|2022-01-10 09:40:00|2401.79|2401.29|2401.41|2400.91|2401.79|2401.29|2401.29|2400.79|13
1641807610000|2022-01-10 09:40:10|2401.29|2400.79|2401.79|2401.29|2401.79|2401.29|2401.16|2400.66|16
1641807620000|2022-01-10 09:40:20|2401.66|2401.16|2401.54|2401.04|2401.66|2401.16|2401.29|2400.79|3
1641807630000|2022-01-10 09:40:30|2401.41|2400.91|2400.79|2400.29|2401.41|2400.91|2400.66|2400.16|12
1641807640000|2022-01-10 09:40:40|2400.91|2400.41|2400.91|2400.41|2401.04|2400.54|2400.79|2400.29|35
1641807650000|2022-01-10 09:40:50|2401.04|2400.54|2400.79|2400.29|2401.04|2400.54|2400.79|2400.29|5
1641807660000|2022-01-10 09:41:00|2400.66|2400.16|2401.04|2400.54|2401.04|2400.54|2400.54|2400.04|14
1641807670000|2022-01-10 09:41:10|2401.29|2400.79|2401.54|2401.04|2401.54|2401.04|2401.29|2400.79|29
1641807680000|2022-01-10 09:41:20|2401.41|2400.91|2401.29|2400.79|2401.41|2400.91|2401.04|2400.54|16
1641807690000|2022-01-10 09:41:30|2401.16|2400.66|2401.29|2400.79|2401.29|2400.79|2401.04|2400.54|10
1641807700000|2022-01-10 09:41:40|2401.41|2400.91|2401.54|2401.04|2401.79|2401.29|2401.41|2400.91|8
1641807710000|2022-01-10 09:41:50|2401.41|2400.91|2400.79|2400.29|2401.41|2400.91|2400.79|2400.29|13
1641807720000|2022-01-10 09:42:00|2400.91|2400.41|2401.04|2400.54|2401.29|2400.79|2400.91|2400.41|44
1641807730000|2022-01-10 09:42:10|2401.29|2400.79|2401.54|2401.04|2401.54|2401.04|2401.29|2400.79|8
1641807740000|2022-01-10 09:42:20|2401.41|2400.91|2401.04|2400.54|2401.41|2400.91|2401.04|2400.54|14
1641807750000|2022-01-10 09:42:30|2400.79|2400.29|2400.66|2400.16|2400.79|2400.29|2400.54|2400.04|21
1641807760000|2022-01-10 09:42:40|2400.54|2400.04|2400.79|2400.29|2400.79|2400.29|2400.41|2399.91|12
1641807770000|2022-01-10 09:42:50|2401.04|2400.54|2401.04|2400.54|2401.04|2400.54|2400.79|2400.29|3
1641807780000|2022-01-10 09:43:00|2401.29|2400.79|2401.66|2401.16|2402.04|2401.54|2401.29|2400.79|36
1641807790000|2022-01-10 09:43:10|2401.54|2401.04|2401.79|2401.29|2401.79|2401.29|2401.41|2400.91|0
1641807800000|2022-01-10 09:43:20|2401.91|2401.41|2402.16|2401.66|2402.29|2401.79|2401.91|2401.41|14
1641807810000|2022-01-10 09:43:30|2402.04|2401.54|2402.04|2401.54|2402.29|2401.79|2402.04|2401.54|0
1641807820000|2022-01-10 09:43:40|2402.16|2401.66|2402.04|2401.54|2402.29|2401.79|2402.04|2401.54|7
1641807830000|2022-01-10 09:43:50|2401.91|2401.41|2402.04|2401.54|2402.29|2401.79|2401.79|2401.29|8
1641807840000|2022-01-10 09:44:00|2402.29|2401.79|2401.91|2401.41|2402.29|2401.79|2401.79|2401.29|26
1641807850000|2022-01-10 09:44:10|2401.79|2401.29|2402.04|2401.54|2402.04|2401.54|2401.79|2401.29|18
1641807860000|2022-01-10 09:44:20|2402.16|2401.66|2402.29|2401.79|2402.29|2401.79|2402.04|2401.54|9
1641807870000|2022-01-10 09:44:30|2402.54|2402.04|2402.29|2401.79|2402.54|2402.04|2402.29|2401.79|2
1641807880000|2022-01-10 09:44:40|2402.41|2401.91|2402.29|2401.79|2402.54|2402.04|2402.04|2401.54|20
1641807890000|2022-01-10 09:44:50|2402.16|2401.66|2402.54|2402.04|2402.54|2402.04|2402.16|2401.66|4
1641807900000|2022-01-10 09:45:00|2402.41|2401.91|2402.54|2402.04|2402.91|2402.41|2402.29|2401.79|31
1641807910000|2022-01-10 09:45:10|2402.66|2402.16|2402.54|2402.04|2402.79|2402.29|2402.54|2402.04|7
1641807920000|2022-01-10 09:45:20|2402.41|2401.91|2402.54|2402.04|2402.54|2402.04|2402.29|2401.79|31
1641807930000|2022-01-10 09:45:30|2402.41|2401.91|2402.16|2401.66|2402.54|2402.04|2402.04|2401.54|15
1641807940000|2022-01-10 09:45:40|2402.04|2401.54|2401.54|2401.04|2402.04|2401.54|2401.29|2400.79|7
1641807960000|2022-01-10 09:46:00|2401.41|2400.91|2400.54|2400.04|2401.41|2400.91|2400.54|2400.04|31
1641807970000|2022-01-10 09:46:10|2400.29|2399.79|2400.29|2399.79|2400.54|2400.04|2400.16|2399.66|5
1641807980000|2022-01-10 09:46:20|2400.41|2399.91|2400.29|2399.79|2400.54|2400.04|2400.29|2399.79|10
1641807990000|2022-01-10 09:46:30|2400.41|2399.91|2400.54|2400.04|2400.79|2400.29|2400.41|2399.91|7
1641808000000|2022-01-10 09:46:40|2400.66|2400.16|2400.54|2400.04|2400.66|2400.16|2400.29|2399.79|7
1641808010000|2022-01-10 09:46:50|2400.41|2399.91|2400.29|2399.79|2400.41|2399.91|2400.29|2399.79|13
1641808020000|2022-01-10 09:47:00|2400.41|2399.91|2400.54|2400.04|2400.54|2400.04|2400.41|2399.91|15
1641808030000|2022-01-10 09:47:10|2400.79|2400.29|2401.04|2400.54|2401.29|2400.79|2400.79|2400.29|25
1641808040000|2022-01-10 09:47:20|2400.91|2400.41|2400.79|2400.29|2400.91|2400.41|2400.54|2400.04|21
1641808050000|2022-01-10 09:47:30|2400.91|2400.41|2401.16|2400.66|2401.29|2400.79|2400.79|2400.29|12
1641808060000|2022-01-10 09:47:40|2401.04|2400.54|2401.29|2400.79|2401.66|2401.16|2401.04|2400.54|8
1641808070000|2022-01-10 09:47:50|2401.16|2400.66|2401.41|2400.91|2401.54|2401.04|2401.04|2400.54|30
1641808080000|2022-01-10 09:48:00|2401.29|2400.79|2401.04|2400.54|2401.54|2401.04|2401.04|2400.54|17
1641808090000|2022-01-10 09:48:10|2401.16|2400.66|2401.54|2401.04|2401.54|2401.04|2401.16|2400.66|3
1641808100000|2022-01-10 09:48:20|2401.41|2400.91|2401.29|2400.79|2401.41|2400.91|2401.29|2400.79|5
1641808110000|2022-01-10 09:48:30|2401.41|2400.91|2401.29|2400.79|2401.79|2401.29|2401.16|2400.66|1
1641808120000|2022-01-10 09:48:40|2401.16|2400.66|2401.04|2400.54|2401.29|2400.79|2401.04|2400.54|1
1641808130000|2022-01-10 09:48:50|2401.16|2400.66|2401.04|2400.54|2401.16|2400.66|2400.91|2400.41|8
1641808140000|2022-01-10 09:49:00|2400.91|2400.41|2400.29|2399.79|2401.04|2400.54|2400.04|2399.54|42
1641808150000|2022-01-10 09:49:10|2400.16|2399.66|2400.04|2399.54|2400.16|2399.66|2399.79|2399.29|20
1641808160000|2022-01-10 09:49:20|2399.91|2399.41|2400.04|2399.54|2400.04|2399.54|2399.79|2399.29|4
1641808170000|2022-01-10 09:49:30|2399.91|2399.41|2400.04|2399.54|2400.04|2399.54|2399.79|2399.29|7
1641808180000|2022-01-10 09:49:40|2400.16|2399.66|2399.54|2399.04|2400.16|2399.66|2399.54|2399.04|1
1641808190000|2022-01-10 09:49:50|2399.41|2398.91|2399.29|2398.79|2399.54|2399.04|2399.29|2398.79|9
1641808200000|2022-01-10 09:50:00|2399.41|2398.91|2399.79|2399.29|2400.04|2399.54|2399.41|2398.91|24
1641808210000|2022-01-10 09:50:10|2399.91|2399.41|2400.04|2399.54|2400.16|2399.66|2399.91|2399.41|20
1641808220000|2022-01-10 09:50:20|2400.16|2399.66|2400.04|2399.54|2400.29|2399.79|2400.04|2399.54|6
1641808230000|2022-01-10 09:50:30|2400.16|2399.66|2400.79|2400.29|2400.91|2400.41|2400.16|2399.66|21
1641808240000|2022-01-10 09:50:40|2400.91|2400.41|2400.79|2400.29|2400.91|2400.41|2400.54|2400.04|30
1641808250000|2022-01-10 09:50:50|2400.66|2400.16|2400.54|2400.04|2400.79|2400.29|2400.54|2400.04|7
1641808260000|2022-01-10 09:51:00|2400.41|2399.91|2400.04|2399.54|2400.41|2399.91|2400.04|2399.54|37
1641808270000|2022-01-10 09:51:10|2399.79|2399.29|2399.54|2399.04|2399.79|2399.29|2399.54|2399.04|6
1641808280000|2022-01-10 09:51:20|2399.29|2398.79|2399.29|2398.79|2399.79|2399.29|2399.29|2398.79|18
1641808290000|2022-01-10 09:51:30|2399.54|2399.04|2399.54|2399.04|2399.54|2399.04|2399.41|2398.91|13
1641808300000|2022-01-10 09:51:40|2399.91|2399.41|2399.29|2398.79|2399.91|2399.41|2399.16|2398.66|52
1641808310000|2022-01-10 09:51:50|2399.16|2398.66|2399.41|2398.91|2399.41|2398.91|2399.16|2398.66|12
1641808320000|2022-01-10 09:52:00|2399.54|2399.04|2399.29|2398.79|2399.54|2399.04|2399.29|2398.79|16
1641808330000|2022-01-10 09:52:10|2399.16|2398.66|2399.29|2398.79|2399.29|2398.79|2399.04|2398.54|11
1641808340000|2022-01-10 09:52:20|2399.16|2398.66|2399.04|2398.54|2399.29|2398.79|2398.91|2398.41|12
1641808350000|2022-01-10 09:52:30|2399.29|2398.79|2399.29|2398.79|2399.41|2398.91|2399.29|2398.79|1
1641808360000|2022-01-10 09:52:40|2399.16|2398.66|2399.04|2398.54|2399.16|2398.66|2398.79|2398.29|13
1641808370000|2022-01-10 09:52:50|2399.29|2398.79|2400.04|2399.54|2400.16|2399.66|2399.29|2398.79|14
1641808380000|2022-01-10 09:53:00|2400.16|2399.66|2400.79|2400.29|2400.79|2400.29|2400.04|2399.54|27
1641808390000|2022-01-10 09:53:10|2400.66|2400.16|2401.04|2400.54|2401.04|2400.54|2400.66|2400.16|11
1641808400000|2022-01-10 09:53:20|2400.91|2400.41|2401.04|2400.54|2401.04|2400.54|2400.79|2400.29|4
1641808410000|2022-01-10 09:53:30|2400.91|2400.41|2400.79|2400.29|2401.04|2400.54|2400.79|2400.29|0
1641808420000|2022-01-10 09:53:40|2400.91|2400.41|2400.54|2400.04|2400.91|2400.41|2400.41|2399.91|10
1641808430000|2022-01-10 09:53:50|2400.66|2400.16|2400.91|2400.41|2400.91|2400.41|2400.66|2400.16|5
1641808440000|2022-01-10 09:54:00|2401.04|2400.54|2400.66|2400.16|2401.04|2400.54|2400.54|2400.04|17
1641808450000|2022-01-10 09:54:10|2400.79|2400.29|2400.79|2400.29|2400.91|2400.41|2400.66|2400.16|0
1641808460000|2022-01-10 09:54:20|2400.66|2400.16|2400.79|2400.29|2400.79|2400.29|2400.29|2399.79|12
1641808470000|2022-01-10 09:54:30|2400.54|2400.04|2400.79|2400.29|2400.91|2400.41|2400.54|2400.04|2
1641808480000|2022-01-10 09:54:40|2400.91|2400.41|2401.54|2401.04|2401.54|2401.04|2400.91|2400.41|17
1641808490000|2022-01-10 09:54:50|2401.29|2400.79|2401.54|2401.04|2401.54|2401.04|2401.29|2400.79|3
1641808500000|2022-01-10 09:55:00|2401.66|2401.16|2401.54|2401.04|2401.79|2401.29|2401.54|2401.04|17
1641808510000|2022-01-10 09:55:10|2401.66|2401.16|2401.04|2400.54|2401.79|2401.29|2401.04|2400.54|53
1641808520000|2022-01-10 09:55:20|2401.16|2400.66|2401.79|2401.29|2401.79|2401.29|2401.16|2400.66|13
1641808530000|2022-01-10 09:55:30|2401.91|2401.41|2401.66|2401.16|2401.91|2401.41|2401.54|2401.04|15
1641808540000|2022-01-10 09:55:40|2401.54|2401.04|2400.29|2399.79|2401.54|2401.04|2400.29|2399.79|16
1641808550000|2022-01-10 09:55:50|2400.41|2399.91|2400.66|2400.16|2400.66|2400.16|2400.29|2399.79|13
1641808560000|2022-01-10 09:56:00|2400.79|2400.29|2400.66|2400.16|2400.79|2400.29|2400.54|2400.04|7
1641808570000|2022-01-10 09:56:10|2400.79|2400.29|2400.79|2400.29|2400.79|2400.29|2400.66|2400.16|3
1641808580000|2022-01-10 09:56:20|2400.66|2400.16|2400.29|2399.79|2400.79|2400.29|2400.29|2399.79|5
1641808590000|2022-01-10 09:56:30|2400.16|2399.66|2400.04|2399.54|2400.16|2399.66|2400.04|2399.54|2
1641808600000|2022-01-10 09:56:40|2400.54|2400.04|2399.79|2399.29|2400.54|2400.04|2399.79|2399.29|146
1641808610000|2022-01-10 09:56:50|2399.91|2399.41|2399.79|2399.29|2400.04|2399.54|2399.66|2399.16|16
1641808620000|2022-01-10 09:57:00|2399.66|2399.16|2399.04|2398.54|2399.66|2399.16|2399.04|2398.54|28
1641808630000|2022-01-10 09:57:10|||||||||2
1641808640000|2022-01-10 09:57:20|2398.91|2398.41|2398.79|2398.29|2398.91|2398.41|2398.79|2398.29|13
1641808650000|2022-01-10 09:57:30|2398.66|2398.16|2398.29|2397.79|2398.66|2398.16|2398.29|2397.79|20
1641808660000|2022-01-10 09:57:40|2398.54|2398.04|2398.54|2398.04|2398.54|2398.04|2398.54|2398.04|11
1641808670000|2022-01-10 09:57:50|2398.66|2398.16|2398.79|2398.29|2398.79|2398.29|2398.66|2398.16|4
1641808680000|2022-01-10 09:58:00|2398.66|2398.16|2399.29|2398.79|2399.29|2398.79|2398.66|2398.16|15
1641808690000|2022-01-10 09:58:10|2399.16|2398.66|2399.29|2398.79|2399.54|2399.04|2399.04|2398.54|20
1641808700000|2022-01-10 09:58:20|2399.41|2398.91|2399.29|2398.79|2399.54|2399.04|2399.29|2398.79|1
1641808710000|2022-01-10 09:58:30|2399.04|2398.54|2399.04|2398.54|2399.04|2398.54|2399.04|2398.54|24
1641808720000|2022-01-10 09:58:40|2398.79|2398.29|2398.54|2398.04|2398.79|2398.29|2398.54|2398.04|10
1641808730000|2022-01-10 09:58:50|2398.41|2397.91|2398.16|2397.66|2398.41|2397.91|2398.04|2397.54|34
1641808740000|2022-01-10 09:59:00|2398.29|2397.79|2398.04|2397.54|2398.29|2397.79|2398.04|2397.54|4
1641808750000|2022-01-10 09:59:10|2397.91|2397.41|2398.29|2397.79|2398.29|2397.79|2397.54|2397.04|26
1641808760000|2022-01-10 09:59:20|2398.41|2397.91|2398.54|2398.04|2398.54|2398.04|2398.41|2397.91|16
1641808770000|2022-01-10 09:59:30|2398.79|2398.29|2398.54|2398.04|2398.79|2398.29|2398.54|2398.04|3
1641808780000|2022-01-10 09:59:40|2398.41|2397.91|2398.29|2397.79|2398.41|2397.91|2398.04|2397.54|180
1641808790000|2022-01-10 09:59:50|2398.16|2397.66|2398.29|2397.79|2398.29|2397.79|2398.04|2397.54|22
1641808800000|2022-01-10 10:00:00|2398.16|2397.66|2397.79|2397.29|2398.29|2397.79|2397.79|2397.29|11
1641808810000|2022-01-10 10:00:10|2397.54|2397.04|2397.54|2397.04|2397.54|2397.04|2397.54|2397.04|9
1641808820000|2022-01-10 10:00:20|2397.29|2396.79|2396.16|2395.66|2397.54|2397.04|2396.16|2395.66|50
1641808830000|2022-01-10 10:00:30|2396.29|2395.79|2395.79|2395.29|2396.29|2395.79|2395.79|2395.29|30
1641808840000|2022-01-10 10:00:40|2395.54|2395.04|2395.04|2394.54|2395.54|2395.04|2395.04|2394.54|35
1641808850000|2022-01-10 10:00:50|2394.91|2394.41|2394.16|2393.66|2394.91|2394.41|2394.04|2393.54|59
1641808860000|2022-01-10 10:01:00|2394.04|2393.54|2395.29|2394.79|2395.29|2394.79|2394.04|2393.54|41
1641808870000|2022-01-10 10:01:10|2395.16|2394.66|2395.29|2394.79|2395.54|2395.04|2395.16|2394.66|37
1641808880000|2022-01-10 10:01:20|2395.54|2395.04|2396.04|2395.54|2396.04|2395.54|2395.54|2395.04|18
1641808890000|2022-01-10 10:01:30|2396.16|2395.66|2396.79|2396.29|2396.91|2396.41|2396.16|2395.66|31
1641808900000|2022-01-10 10:01:40|2397.04|2396.54|2397.04|2396.54|2397.41|2396.91|2397.04|2396.54|43
1641808910000|2022-01-10 10:01:50|2397.16|2396.66|2397.04|2396.54|2397.29|2396.79|2396.91|2396.41|37
1641808920000|2022-01-10 10:02:00|2397.29|2396.79|2397.29|2396.79|2397.54|2397.04|2397.04|2396.54|71
1641808930000|2022-01-10 10:02:10|2397.16|2396.66|2397.29|2396.79|2397.29|2396.79|2396.91|2396.41|16
1641808940000|2022-01-10 10:02:20|2397.16|2396.66|2397.04|2396.54|2397.29|2396.79|2396.79|2396.29|11
1641808950000|2022-01-10 10:02:30|2397.16|2396.66|2397.04|2396.54|2397.16|2396.66|2396.79|2396.29|3
1641808960000|2022-01-10 10:02:40|2396.91|2396.41|2397.16|2396.66|2397.16|2396.66|2396.79|2396.29|14
1641808970000|2022-01-10 10:02:50|2397.04|2396.54|2398.04|2397.54|2398.04|2397.54|2397.04|2396.54|53
1641808980000|2022-01-10 10:03:00|2398.16|2397.66|2398.04|2397.54|2398.16|2397.66|2397.79|2397.29|4
1641808990000|2022-01-10 10:03:10|2397.91|2397.41|2398.04|2397.54|2398.04|2397.54|2397.79|2397.29|7
1641809000000|2022-01-10 10:03:20|2398.16|2397.66|2398.54|2398.04|2398.79|2398.29|2398.04|2397.54|30
1641809010000|2022-01-10 10:03:30|2398.16|2397.66|2397.79|2397.29|2398.29|2397.79|2397.79|2397.29|7
1641809020000|2022-01-10 10:03:40|2398.04|2397.54|2398.04|2397.54|2398.04|2397.54|2397.79|2397.29|4
1641809030000|2022-01-10 10:03:50|2398.16|2397.66|2397.91|2397.41|2398.29|2397.79|2397.91|2397.41|12
1641809040000|2022-01-10 10:04:00|2398.29|2397.79|2398.16|2397.66|2398.29|2397.79|2398.04|2397.54|3
1641809050000|2022-01-10 10:04:10|2398.29|2397.79|2398.04|2397.54|2398.29|2397.79|2398.04|2397.54|7
1641809060000|2022-01-10 10:04:20|2398.16|2397.66|2397.54|2397.04|2398.16|2397.66|2397.54|2397.04|9
1641809070000|2022-01-10 10:04:30|2397.66|2397.16|2397.66|2397.16|2397.79|2397.29|2397.54|2397.04|14
1641809080000|2022-01-10 10:04:40|2397.79|2397.29|2397.66|2397.16|2397.79|2397.29|2397.54|2397.04|0
1641809090000|2022-01-10 10:04:50|2397.79|2397.29|2398.04|2397.54|2398.04|2397.54|2397.79|2397.29|1
1641809100000|2022-01-10 10:05:00|2398.29|2397.79|2398.04|2397.54|2398.54|2398.04|2398.04|2397.54|6
1641809110000|2022-01-10 10:05:10|2398.16|2397.66|2397.41|2396.91|2398.29|2397.79|2397.41|2396.91|9
1641809120000|2022-01-10 10:05:20|2397.54|2397.04|2397.79|2397.29|2397.79|2397.29|2397.41|2396.91|10
1641809130000|2022-01-10 10:05:30|2398.29|2397.79|2398.29|2397.79|2398.54|2398.04|2398.16|2397.66|6
1641809140000|2022-01-10 10:05:40|2398.41|2397.91|2398.29|2397.79|2398.54|2398.04|2398.29|2397.79|5
1641809150000|2022-01-10 10:05:50|2398.41|2397.91|2397.54|2397.04|2398.41|2397.91|2397.54|2397.04|1
1641809160000|2022-01-10 10:06:00|2397.66|2397.16|2397.29|2396.79|2397.79|2397.29|2397.29|2396.79|28
1641809170000|2022-01-10 10:06:10|2397.16|2396.66|2397.29|2396.79|2397.29|2396.79|2397.04|2396.54|15
1641809180000|2022-01-10 10:06:20|2397.16|2396.66|2397.79|2397.29|2397.79|2397.29|2397.16|2396.66|7
1641809190000|2022-01-10 10:06:30|2397.91|2397.41|2398.16|2397.66|2398.29|2397.79|2397.91|2397.41|18
1641809200000|2022-01-10 10:06:40|2398.04|2397.54|2398.79|2398.29|2398.79|2398.29|2398.04|2397.54|22
1641809210000|2022-01-10 10:06:50|||||||||1
1641809220000|2022-01-10 10:07:00|2398.91|2398.41|2399.04|2398.54|2399.04|2398.54|2398.79|2398.29|27
1641809230000|2022-01-10 10:07:10|2398.91|2398.41|2398.79|2398.29|2398.91|2398.41|2398.54|2398.04|24
1641809240000|2022-01-10 10:07:20|2398.91|2398.41|2398.91|2398.41|2399.04|2398.54|2398.79|2398.29|19
1641809250000|2022-01-10 10:07:30|2399.04|2398.54|2398.54|2398.04|2399.04|2398.54|2398.54|2398.04|81
1641809260000|2022-01-10 10:07:40|2398.66|2398.16|2398.54|2398.04|2398.66|2398.16|2398.54|2398.04|0
1641809270000|2022-01-10 10:07:50|2397.54|2397.04|2397.54|2397.04|2397.54|2397.04|2397.41|2396.91|15
1641809280000|2022-01-10 10:08:00|2397.41|2396.91|2398.29|2397.79|2398.29|2397.79|2397.41|2396.91|26
1641809290000|2022-01-10 10:08:10|2398.16|2397.66|2398.41|2397.91|2398.54|2398.04|2397.79|2397.29|18
1641809300000|2022-01-10 10:08:20|2398.29|2397.79|2398.04|2397.54|2398.29|2397.79|2397.79|2397.29|3
1641809310000|2022-01-10 10:08:30|2397.91|2397.41|2397.66|2397.16|2398.04|2397.54|2397.29|2396.79|17
1641809320000|2022-01-10 10:08:40|2397.54|2397.04|2397.66|2397.16|2397.79|2397.29|2397.54|2397.04|2
1641809330000|2022-01-10 10:08:50|2397.79|2397.29|2397.54|2397.04|2397.79|2397.29|2397.54|2397.04|0
1641809340000|2022-01-10 10:09:00|2397.41|2396.91|2397.79|2397.29|2397.79|2397.29|2397.29|2396.79|12
1641809350000|2022-01-10 10:09:10|2397.66|2397.16|2397.66|2397.16|2397.79|2397.29|2397.54|2397.04|11
1641809360000|2022-01-10 10:09:20|2397.54|2397.04|2397.66|2397.16|2397.79|2397.29|2397.54|2397.04|33
1641809370000|2022-01-10 10:09:30|2397.79|2397.29|2397.54|2397.04|2397.79|2397.29|2397.54|2397.04|6
1641809380000|2022-01-10 10:09:40|2397.66|2397.16|2398.04|2397.54|2398.29|2397.79|2397.66|2397.16|29
1641809390000|2022-01-10 10:09:50|2398.16|2397.66|2398.16|2397.66|2398.54|2398.04|2398.04|2397.54|11
1641809400000|2022-01-10 10:10:00|2398.29|2397.79|2398.29|2397.79|2398.54|2398.04|2398.16|2397.66|20
1641809410000|2022-01-10 10:10:10|2398.16|2397.66|2398.54|2398.04|2398.54|2398.04|2398.16|2397.66|4
1641809420000|2022-01-10 10:10:20|2398.79|2398.29|2399.04|2398.54|2399.04|2398.54|2398.66|2398.16|55
1641809430000|2022-01-10 10:10:30|2398.91|2398.41|2398.79|2398.29|2398.91|2398.41|2398.41|2397.91|16
1641809440000|2022-01-10 10:10:40|2398.66|2398.16|2398.54|2398.04|2398.79|2398.29|2398.54|2398.04|0
1641809450000|2022-01-10 10:10:50|2398.66|2398.16|2398.54|2398.04|2398.79|2398.29|2398.41|2397.91|2
1641809460000|2022-01-10 10:11:00|2398.66|2398.16|2398.79|2398.29|2399.04|2398.54|2398.54|2398.04|27
1641809470000|2022-01-10 10:11:10|2398.66|2398.16|2398.91|2398.41|2398.91|2398.41|2398.54|2398.04|34
1641809480000|2022-01-10 10:11:20|2398.79|2398.29|2398.79|2398.29|2398.79|2398.29|2398.54|2398.04|13
1641809490000|2022-01-10 10:11:30|2398.66|2398.16|2398.54|2398.04|2398.79|2398.29|2398.54|2398.04|20
1641809500000|2022-01-10 10:11:40|2398.66|2398.16|2398.54|2398.04|2398.79|2398.29|2398.54|2398.04|2
1641809510000|2022-01-10 10:11:50|2398.79|2398.29|2398.66|2398.16|2398.79|2398.29|2398.54|2398.04|14
1641809520000|2022-01-10 10:12:00|2398.79|2398.29|2398.04|2397.54|2398.79|2398.29|2398.04|2397.54|9
1641809530000|2022-01-10 10:12:10|2398.29|2397.79|2398.54|2398.04|2398.54|2398.04|2398.29|2397.79|24
1641809540000|2022-01-10 10:12:20|2398.41|2397.91|2398.04|2397.54|2398.54|2398.04|2398.04|2397.54|7
1641809550000|2022-01-10 10:12:30|2398.16|2397.66|2398.29|2397.79|2398.54|2398.04|2398.04|2397.54|13
1641809560000|2022-01-10 10:12:40|2398.41|2397.91|2398.29|2397.79|2398.41|2397.91|2398.29|2397.79|0
1641809580000|2022-01-10 10:13:00|2398.41|2397.91|2398.29|2397.79|2398.54|2398.04|2398.29|2397.79|32
1641809590000|2022-01-10 10:13:10|2398.41|2397.91|2398.29|2397.79|2398.41|2397.91|2398.16|2397.66|15
1641809600000|2022-01-10 10:13:20|2398.16|2397.66|2398.29|2397.79|2398.54|2398.04|2398.16|2397.66|30
1641809610000|2022-01-10 10:13:30|2398.41|2397.91|2398.54|2398.04|2398.54|2398.04|2398.29|2397.79|5
1641809620000|2022-01-10 10:13:40|2398.91|2398.41|2399.04|2398.54|2399.29|2398.79|2398.91|2398.41|23
1641809630000|2022-01-10 10:13:50|2399.16|2398.66|2399.04|2398.54|2399.29|2398.79|2399.04|2398.54|12
1641809640000|2022-01-10 10:14:00|2398.91|2398.41|2398.54|2398.04|2399.04|2398.54|2398.54|2398.04|23
1641809650000|2022-01-10 10:14:10|2398.41|2397.91|2398.79|2398.29|2398.79|2398.29|2398.41|2397.91|38
1641809660000|2022-01-10 10:14:20|2399.04|2398.54|2399.16|2398.66|2399.29|2398.79|2398.79|2398.29|16
1641809670000|2022-01-10 10:14:30|2399.29|2398.79|2399.29|2398.79|2399.54|2399.04|2399.04|2398.54|43
1641809680000|2022-01-10 10:14:40|2399.41|2398.91|2399.29|2398.79|2399.54|2399.04|2399.29|2398.79|32
1641809690000|2022-01-10 10:14:50|2399.54|2399.04|2399.54|2399.04|2399.54|2399.04|2399.29|2398.79|15
1641809700000|2022-01-10 10:15:00|2399.66|2399.16|2399.79|2399.29|2399.79|2399.29|2399.29|2398.79|67
1641809710000|2022-01-10 10:15:10|2399.54|2399.04|2399.54|2399.04|2399.66|2399.16|2399.29|2398.79|17
1641809720000|2022-01-10 10:15:20|2399.41|2398.91|2399.04|2398.54|2399.54|2399.04|2399.04|2398.54|4
1641809730000|2022-01-10 10:15:30|2399.16|2398.66|2399.29|2398.79|2399.29|2398.79|2399.04|2398.54|23
1641809740000|2022-01-10 10:15:40|2399.41|2398.91|2399.04|2398.54|2399.54|2399.04|2398.91|2398.41|10
1641809750000|2022-01-10 10:15:50|2399.29|2398.79|2399.04|2398.54|2399.29|2398.79|2398.79|2398.29|6
1641809760000|2022-01-10 10:16:00|2398.91|2398.41|2398.79|2398.29|2399.04|2398.54|2398.79|2398.29|18
1641809770000|2022-01-10 10:16:10|2398.66|2398.16|2398.29|2397.79|2398.66|2398.16|2398.04|2397.54|32
1641809780000|2022-01-10 10:16:20|2398.16|2397.66|2398.29|2397.79|2398.29|2397.79|2398.04|2397.54|11
1641809790000|2022-01-10 10:16:30|2398.16|2397.66|2398.04|2397.54|2398.29|2397.79|2398.04|2397.54|50
1641809800000|2022-01-10 10:16:40|2397.79|2397.29|2398.04|2397.54|2398.04|2397.54|2397.79|2397.29|16
1641809810000|2022-01-10 10:16:50|2397.91|2397.41|2398.29|2397.79|2398.29|2397.79|2397.91|2397.41|9
1641809820000|2022-01-10 10:17:00|2398.16|2397.66|2398.29|2397.79|2398.29|2397.79|2398.16|2397.66|5
1641809830000|2022-01-10 10:17:10|2398.16|2397.66|2398.04|2397.54|2398.29|2397.79|2397.91|2397.41|17
1641809840000|2022-01-10 10:17:20|2398.16|2397.66|2398.04|2397.54|2398.16|2397.66|2398.04|2397.54|0
1641809850000|2022-01-10 10:17:30|2398.16|2397.66|2397.79|2397.29|2398.16|2397.66|2397.54|2397.04|11
1641809860000|2022-01-10 10:17:40|2398.04|2397.54|2398.04|2397.54|2398.29|2397.79|2398.04|2397.54|6
1641809870000|2022-01-10 10:17:50|2398.16|2397.66|2398.04|2397.54|2398.29|2397.79|2398.04|2397.54|1
1641809880000|2022-01-10 10:18:00|2398.16|2397.66|2397.79|2397.29|2398.29|2397.79|2397.79|2397.29|9
1641809890000|2022-01-10 10:18:10|2397.66|2397.16|2397.29|2396.79|2397.79|2397.29|2397.29|2396.79|8
1641809900000|2022-01-10 10:18:20|2397.41|2396.91|2397.04|2396.54|2397.54|2397.04|2397.04|2396.54|7
1641809910000|2022-01-10 10:18:30|2396.79|2396.29|2396.79|2396.29|2396.91|2396.41|2396.66|2396.16|5
1641809920000|2022-01-10 10:18:40|2396.91|2396.41|2396.79|2396.29|2397.04|2396.54|2396.79|2396.29|408
1641809930000|2022-01-10 10:18:50|2396.66|2396.16|2396.54|2396.04|2396.66|2396.16|2396.54|2396.04|16
1641809940000|2022-01-10 10:19:00|2396.66|2396.16|2396.54|2396.04|2396.79|2396.29|2396.54|2396.04|6
1641809950000|2022-01-10 10:19:10|2396.29|2395.79|2396.54|2396.04|2396.79|2396.29|2396.29|2395.79|31
1641809960000|2022-01-10 10:19:20|2396.66|2396.16|2397.41|2396.91|2397.54|2397.04|2396.54|2396.04|33
1641809970000|2022-01-10 10:19:30|2397.54|2397.04|2397.54|2397.04|2397.66|2397.16|2397.29|2396.79|51
1641809980000|2022-01-10 10:19:40|2397.41|2396.91|2397.54|2397.04|2397.54|2397.04|2397.41|2396.91|4
1641809990000|2022-01-10 10:19:50|2397.41|2396.91|2397.29|2396.79|2397.41|2396.91|2397.16|2396.66|11
1641810000000|2022-01-10 10:20:00|2397.41|2396.91|2398.16|2397.66|2398.29|2397.79|2397.41|2396.91|98
1641810010000|2022-01-10 10:20:10|2398.04|2397.54|2398.04|2397.54|2398.29|2397.79|2398.04|2397.54|17
1641810020000|2022-01-10 10:20:20|2398.16|2397.66|2397.79|2397.29|2398.29|2397.79|2397.54|2397.04|30
1641810030000|2022-01-10 10:20:30|2397.66|2397.16|2397.91|2397.41|2397.91|2397.41|2397.66|2397.16|1
1641810040000|2022-01-10 10:20:40|2397.79|2397.29|2397.79|2397.29|2398.04|2397.54|2397.79|2397.29|0
1641810050000|2022-01-10 10:20:50|2397.66|2397.16|2397.79|2397.29|2397.79|2397.29|2397.66|2397.16|3
1641810060000|2022-01-10 10:21:00|2397.66|2397.16|2397.04|2396.54|2397.79|2397.29|2397.04|2396.54|25
1641810070000|2022-01-10 10:21:10|||||||||10
1641810080000|2022-01-10 10:21:20|2396.91|2396.41|2397.04|2396.54|2397.04|2396.54|2396.91|2396.41|1
1641810090000|2022-01-10 10:21:30|2396.91|2396.41|2396.79|2396.29|2397.04|2396.54|2396.79|2396.29|3
1641810100000|2022-01-10 10:21:40|2396.54|2396.04|2396.54|2396.04|2396.79|2396.29|2396.54|2396.04|46
1641810110000|2022-01-10 10:21:50|2396.66|2396.16|2396.54|2396.04|2396.79|2396.29|2396.54|2396.04|27
1641810120000|2022-01-10 10:22:00|2396.66|2396.16|2396.54|2396.04|2396.66|2396.16|2396.54|2396.04|9
1641810130000|2022-01-10 10:22:10|2396.41|2395.91|2396.41|2395.91|2396.41|2395.91|2396.29|2395.79|31
1641810140000|2022-01-10 10:22:20|2396.29|2395.79|2396.41|2395.91|2396.54|2396.04|2396.29|2395.79|6
1641810150000|2022-01-10 10:22:30|2396.29|2395.79|2396.29|2395.79|2396.54|2396.04|2396.29|2395.79|5
1641810160000|2022-01-10 10:22:40|2396.04|2395.54|2396.16|2395.66|2396.29|2395.79|2396.04|2395.54|58
1641810170000|2022-01-10 10:22:50|2396.04|2395.54|2396.04|2395.54|2396.04|2395.54|2396.04|2395.54|0
1641810180000|2022-01-10 10:23:00|2396.16|2395.66|2396.04|2395.54|2396.29|2395.79|2396.04|2395.54|15
1641810190000|2022-01-10 10:23:10|2396.16|2395.66|2396.29|2395.79|2396.41|2395.91|2396.04|2395.54|3
1641810200000|2022-01-10 10:23:20|2396.41|2395.91|2396.29|2395.79|2396.54|2396.04|2396.29|2395.79|11
1641810210000|2022-01-10 10:23:30|2395.54|2395.04|2395.54|2395.04|2395.54|2395.04|2395.54|2395.04|75
1641810220000|2022-01-10 10:23:40|2395.41|2394.91|2395.04|2394.54|2395.54|2395.04|2394.91|2394.41|47
1641810230000|2022-01-10 10:23:50|2395.16|2394.66|2394.79|2394.29|2395.29|2394.79|2394.79|2394.29|24
1641810240000|2022-01-10 10:24:00|2394.91|2394.41|2395.29|2394.79|2395.54|2395.04|2394.79|2394.29|15
1641810250000|2022-01-10 10:24:10|2395.41|2394.91|2395.29|2394.79|2395.41|2394.91|2395.04|2394.54|12
1641810260000|2022-01-10 10:24:20|2395.41|2394.91|2395.04|2394.54|2395.54|2395.04|2395.04|2394.54|4
1641810270000|2022-01-10 10:24:30|2395.29|2394.79|2395.04|2394.54|2395.29|2394.79|2395.04|2394.54|16
1641810280000|2022-01-10 10:24:40|2394.79|2394.29|2394.79|2394.29|2395.04|2394.54|2394.79|2394.29|2
1641810290000|2022-01-10 10:24:50|2395.04|2394.54|2394.79|2394.29|2395.04|2394.54|2394.79|2394.29|14
1641810300000|2022-01-10 10:25:00|2394.91|2394.41|2394.79|2394.29|2395.29|2394.79|2394.79|2394.29|14
1641810310000|2022-01-10 10:25:10|2394.91|2394.41|2395.29|2394.79|2395.29|2394.79|2394.91|2394.41|2
1641810320000|2022-01-10 10:25:20|2395.16|2394.66|2395.04|2394.54|2395.16|2394.66|2394.91|2394.41|5
1641810330000|2022-01-10 10:25:30|2394.91|2394.41|2394.66|2394.16|2394.91|2394.41|2394.54|2394.04|22
1641810340000|2022-01-10 10:25:40|2394.54|2394.04|2394.79|2394.29|2394.79|2394.29|2394.54|2394.04|5
1641810350000|2022-01-10 10:25:50|2394.91|2394.41|2395.04|2394.54|2395.04|2394.54|2394.54|2394.04|6
1641810360000|2022-01-10 10:26:00|2394.91|2394.41|2395.04|2394.54|2395.29|2394.79|2394.91|2394.41|9
1641810370000|2022-01-10 10:26:10|2395.16|2394.66|2395.29|2394.79|2395.29|2394.79|2395.16|2394.66|3
1641810380000|2022-01-10 10:26:20|2395.04|2394.54|2395.29|2394.79|2395.29|2394.79|2395.04|2394.54|8
1641810390000|2022-01-10 10:26:30|2395.16|2394.66|2395.29|2394.79|2395.29|2394.79|2395.04|2394.54|2
1641810400000|2022-01-10 10:26:40|2395.16|2394.66|2395.16|2394.66|2395.29|2394.79|2395.04|2394.54|2
1641810410000|2022-01-10 10:26:50|2395.29|2394.79|2395.29|2394.79|2395.29|2394.79|2395.04|2394.54|4
1641810420000|2022-01-10 10:27:00|2395.16|2394.66|2395.29|2394.79|2395.29|2394.79|2395.04|2394.54|2
1641810430000|2022-01-10 10:27:10|2395.16|2394.66|2395.04|2394.54|2395.29|2394.79|2395.04|2394.54|5
1641810440000|2022-01-10 10:27:20|2395.16|2394.66|2395.04|2394.54|2395.29|2394.79|2395.04|2394.54|9
1641810450000|2022-01-10 10:27:30|2394.79|2394.29|2394.54|2394.04|2394.79|2394.29|2394.29|2393.79|6
1641810460000|2022-01-10 10:27:40|2394.66|2394.16|2394.79|2394.29|2394.79|2394.29|2394.29|2393.79|61
1641810470000|2022-01-10 10:27:50|2394.66|2394.16|2395.04|2394.54|2395.04|2394.54|2394.66|2394.16|5
1641810480000|2022-01-10 10:28:00|2394.91|2394.41|2395.04|2394.54|2395.04|2394.54|2394.79|2394.29|29
1641810490000|2022-01-10 10:28:10|2395.16|2394.66|2395.29|2394.79|2395.29|2394.79|2395.16|2394.66|1
1641810500000|2022-01-10 10:28:20|2395.41|2394.91|2395.54|2395.04|2395.54|2395.04|2395.29|2394.79|6
1641810510000|2022-01-10 10:28:30|2395.41|2394.91|2396.04|2395.54|2396.04|2395.54|2395.41|2394.91|39
1641810520000|2022-01-10 10:28:40|2396.16|2395.66|2396.04|2395.54|2396.16|2395.66|2396.04|2395.54|14
1641810530000|2022-01-10 10:28:50|2395.54|2395.04|2395.79|2395.29|2395.79|2395.29|2395.54|2395.04|47
1641810540000|2022-01-10 10:29:00|2395.66|2395.16|2395.79|2395.29|2395.79|2395.29|2395.66|2395.16|20
1641810550000|2022-01-10 10:29:10|2395.66|2395.16|2395.79|2395.29|2395.79|2395.29|2395.66|2395.16|0
1641810560000|2022-01-10 10:29:20|2396.04|2395.54|2395.91|2395.41|2396.04|2395.54|2395.79|2395.29|7
1641810570000|2022-01-10 10:29:30|2396.04|2395.54|2395.29|2394.79|2396.04|2395.54|2395.29|2394.79|12
1641810580000|2022-01-10 10:29:40|2395.41|2394.91|2395.66|2395.16|2395.79|2395.29|2395.41|2394.91|21
1641810590000|2022-01-10 10:29:50|2395.54|2395.04|2395.79|2395.29|2395.79|2395.29|2395.54|2395.04|0
1641810600000|2022-01-10 10:30:00|2395.54|2395.04|2395.29|2394.79|2395.79|2395.29|2395.29|2394.79|11
1641810610000|2022-01-10 10:30:10|2395.16|2394.66|2395.04|2394.54|2395.16|2394.66|2394.91|2394.41|3
1641810620000|2022-01-10 10:30:20|2394.91|2394.41|2394.91|2394.41|2394.91|2394.41|2394.79|2394.29|54
1641810630000|2022-01-10 10:30:30|2394.79|2394.29|2394.79|2394.29|2395.04|2394.54|2394.54|2394.04|86
1641810640000|2022-01-10 10:30:40|2394.66|2394.16|2394.79|2394.29|2394.79|2394.29|2394.54|2394.04|9
1641810650000|2022-01-10 10:30:50|2394.66|2394.16|2394.54|2394.04|2394.66|2394.16|2394.54|2394.04|1
1641810660000|2022-01-10 10:31:00|2394.29|2393.79|2394.54|2394.04|2394.66|2394.16|2394.29|2393.79|13
1641810670000|2022-01-10 10:31:10|2394.66|2394.16|2394.79|2394.29|2394.91|2394.41|2394.54|2394.04|48
1641810680000|2022-01-10 10:31:20|2394.54|2394.04|2394.79|2394.29|2394.79|2394.29|2394.54|2394.04|16
1641810690000|2022-01-10 10:31:30|2394.66|2394.16|2394.54|2394.04|2394.79|2394.29|2394.54|2394.04|0
1641810700000|2022-01-10 10:31:40|2394.79|2394.29|2395.04|2394.54|2395.04|2394.54|2394.79|2394.29|36
1641810710000|2022-01-10 10:31:50|2394.79|2394.29|2394.79|2394.29|2394.79|2394.29|2394.54|2394.04|25
1641810720000|2022-01-10 10:32:00|2394.66|2394.16|2394.29|2393.79|2394.66|2394.16|2394.29|2393.79|10
1641810730000|2022-01-10 10:32:10|2394.04|2393.54|2394.04|2393.54|2394.04|2393.54|2393.79|2393.29|21
1641810740000|2022-01-10 10:32:20|2394.29|2393.79|2394.54|2394.04|2394.54|2394.04|2394.29|2393.79|15
1641810750000|2022-01-10 10:32:30|2394.29|2393.79|2394.29|2393.79|2394.54|2394.04|2394.29|2393.79|8
1641810760000|2022-01-10 10:32:40|2394.16|2393.66|2394.04|2393.54|2394.16|2393.66|2394.04|2393.54|5
1641810770000|2022-01-10 10:32:50|2394.16|2393.66|2394.29|2393.79|2394.41|2393.91|2394.16|2393.66|27
1641810780000|2022-01-10 10:33:00|2394.41|2393.91|2394.79|2394.29|2394.79|2394.29|2394.29|2393.79|7
1641810790000|2022-01-10 10:33:10|2394.91|2394.41|2395.16|2394.66|2395.41|2394.91|2394.91|2394.41|5
1641810800000|2022-01-10 10:33:20|2395.29|2394.79|2395.04|2394.54|2395.29|2394.79|2395.04|2394.54|13
1641810820000|2022-01-10 10:33:40|2395.16|2394.66|2395.16|2394.66|2395.16|2394.66|2395.16|2394.66|8
1641810830000|2022-01-10 10:33:50|2395.29|2394.79|2395.16|2394.66|2395.29|2394.79|2395.04|2394.54|22
1641810840000|2022-01-10 10:34:00|2395.04|2394.54|2395.16|2394.66|2395.29|2394.79|2395.04|2394.54|4
1641810850000|2022-01-10 10:34:10|2395.04|2394.54|2395.54|2395.04|2395.79|2395.29|2395.04|2394.54|25
1641810860000|2022-01-10 10:34:20|2395.29|2394.79|2395.54|2395.04|2395.54|2395.04|2395.29|2394.79|4
1641810870000|2022-01-10 10:34:30|2395.41|2394.91|2395.54|2395.04|2395.54|2395.04|2395.41|2394.91|16
1641810880000|2022-01-10 10:34:40|2395.66|2395.16|2395.79|2395.29|2395.79|2395.29|2395.54|2395.04|16
1641810890000|2022-01-10 10:34:50|2395.66|2395.16|2395.16|2394.66|2395.66|2395.16|2395.16|2394.66|16
1641810900000|2022-01-10 10:35:00|2395.04|2394.54|2394.91|2394.41|2395.04|2394.54|2394.54|2394.04|23
1641810910000|2022-01-10 10:35:10|2395.04|2394.54|2394.54|2394.04|2395.04|2394.54|2394.54|2394.04|10
1641810920000|2022-01-10 10:35:20|2394.66|2394.16|2394.66|2394.16|2394.79|2394.29|2394.54|2394.04|1
1641810930000|2022-01-10 10:35:30|2395.29|2394.79|2395.29|2394.79|2395.29|2394.79|2395.29|2394.79|53
1641810940000|2022-01-10 10:35:40|2395.04|2394.54|2395.29|2394.79|2395.29|2394.79|2395.04|2394.54|18
1641810960000|2022-01-10 10:36:00|2395.41|2394.91|2395.41|2394.91|2395.54|2395.04|2395.29|2394.79|20
1641810970000|2022-01-10 10:36:10|2395.54|2395.04|2395.29|2394.79|2395.54|2395.04|2395.29|2394.79|24
1641810980000|2022-01-10 10:36:20|2395.41|2394.91|2395.54|2395.04|2395.54|2395.04|2395.41|2394.91|1
1641810990000|2022-01-10 10:36:30|2395.41|2394.91|2395.29|2394.79|2395.54|2395.04|2395.29|2394.79|66
1641811000000|2022-01-10 10:36:40|2395.41|2394.91|2395.79|2395.29|2395.91|2395.41|2395.41|2394.91|4
1641811010000|2022-01-10 10:36:50|2395.91|2395.41|2396.54|2396.04|2396.54|2396.04|2395.91|2395.41|11
1641811020000|2022-01-10 10:37:00|2396.41|2395.91|2396.54|2396.04|2396.66|2396.16|2396.29|2395.79|8
1641811030000|2022-01-10 10:37:10|2396.66|2396.16|2396.54|2396.04|2396.79|2396.29|2396.54|2396.04|17
1641811040000|2022-01-10 10:37:20|2396.41|2395.91|2396.29|2395.79|2396.41|2395.91|2396.29|2395.79|10
1641811070000|2022-01-10 10:37:50|2396.16|2395.66|2396.04|2395.54|2396.16|2395.66|2396.04|2395.54|7
1641811080000|2022-01-10 10:38:00|2396.16|2395.66|2396.29|2395.79|2396.29|2395.79|2396.16|2395.66|4
1641811090000|2022-01-10 10:38:10|2396.41|2395.91|2396.41|2395.91|2396.54|2396.04|2396.29|2395.79|10
1641811100000|2022-01-10 10:38:20|2396.29|2395.79|2396.41|2395.91|2396.41|2395.91|2396.29|2395.79|7
1641811110000|2022-01-10 10:38:30|2396.29|2395.79|2396.54|2396.04|2396.54|2396.04|2396.29|2395.79|5
1641811120000|2022-01-10 10:38:40|2396.41|2395.91|2396.54|2396.04|2396.54|2396.04|2396.29|2395.79|7
1641811130000|2022-01-10 10:38:50|2396.66|2396.16|2396.04|2395.54|2396.66|2396.16|2396.04|2395.54|8
1641811140000|2022-01-10 10:39:00|2396.16|2395.66|2396.04|2395.54|2396.16|2395.66|2395.91|2395.41|5
1641811150000|2022-01-10 10:39:10|2395.91|2395.41|2396.04|2395.54|2396.04|2395.54|2395.79|2395.29|6
1641811160000|2022-01-10 10:39:20|2395.91|2395.41|2395.79|2395.29|2396.04|2395.54|2395.79|2395.29|2
1641811170000|2022-01-10 10:39:30|2395.91|2395.41|2395.54|2395.04|2396.04|2395.54|2395.54|2395.04|6
1641811190000|2022-01-10 10:39:50|2395.66|2395.16|2395.29|2394.79|2395.79|2395.29|2395.29|2394.79|7
1641811200000|2022-01-10 10:40:00|2395.41|2394.91|2395.29|2394.79|2395.41|2394.91|2395.29|2394.79|4
1641811210000|2022-01-10 10:40:10|2395.41|2394.91|2395.54|2395.04|2395.79|2395.29|2395.29|2394.79|7
1641811220000|2022-01-10 10:40:20|2395.66|2395.16|2395.54|2395.04|2395.79|2395.29|2395.54|2395.04|2
1641811230000|2022-01-10 10:40:30|2395.66|2395.16|2395.79|2395.29|2396.04|2395.54|2395.66|2395.16|7
1641811240000|2022-01-10 10:40:40|2395.91|2395.41|2396.04|2395.54|2396.04|2395.54|2395.79|2395.29|2
1641811250000|2022-01-10 10:40:50|2395.91|2395.41|2395.54|2395.04|2396.04|2395.54|2395.29|2394.79|23
1641811260000|2022-01-10 10:41:00|2395.41|2394.91|2395.41|2394.91|2395.54|2395.04|2395.29|2394.79|5
1641811270000|2022-01-10 10:41:10|2395.29|2394.79|2395.04|2394.54|2395.29|2394.79|2394.79|2394.29|9
1641811280000|2022-01-10 10:41:20|2394.91|2394.41|2394.79|2394.29|2395.04|2394.54|2394.79|2394.29|21
1641811290000|2022-01-10 10:41:30|2394.66|2394.16|2394.66|2394.16|2394.79|2394.29|2394.66|2394.16|2
1641811300000|2022-01-10 10:41:40|2394.79|2394.29|2394.54|2394.04|2394.79|2394.29|2394.41|2393.91|0
1641811310000|2022-01-10 10:41:50|2394.66|2394.16|2394.66|2394.16|2394.79|2394.29|2394.54|2394.04|6
1641811320000|2022-01-10 10:42:00|2394.54|2394.04|2394.54|2394.04|2394.66|2394.16|2394.41|2393.91|7
1641811330000|2022-01-10 10:42:10|2394.41|2393.91|2394.79|2394.29|2395.04|2394.54|2394.41|2393.91|15
1641811340000|2022-01-10 10:42:20|2394.91|2394.41|2394.79|2394.29|2395.04|2394.54|2394.79|2394.29|0
1641811350000|2022-01-10 10:42:30|2394.91|2394.41|2394.54|2394.04|2394.91|2394.41|2394.54|2394.04|11
1641811360000|2022-01-10 10:42:40|2394.41|2393.91|2393.79|2393.29|2394.54|2394.04|2393.79|2393.29|10
1641811370000|2022-01-10 10:42:50|2393.66|2393.16|2393.54|2393.04|2393.66|2393.16|2393.41|2392.91|14
1641811380000|2022-01-10 10:43:00|2393.41|2392.91|2393.54|2393.04|2393.54|2393.04|2393.29|2392.79|7
1641811390000|2022-01-10 10:43:10|2393.41|2392.91|2393.29|2392.79|2393.41|2392.91|2393.04|2392.54|20
1641811400000|2022-01-10 10:43:20|2393.16|2392.66|2393.29|2392.79|2393.29|2392.79|2393.16|2392.66|12
1641811410000|2022-01-10 10:43:30|2393.04|2392.54|2393.04|2392.54|2393.16|2392.66|2393.04|2392.54|3
1641811420000|2022-01-10 10:43:40|2393.16|2392.66|2393.29|2392.79|2393.29|2392.79|2393.04|2392.54|2
1641811430000|2022-01-10 10:43:50|2393.41|2392.91|2393.41|2392.91|2393.41|2392.91|2393.29|2392.79|7
1641811440000|2022-01-10 10:44:00|2393.29|2392.79|2393.29|2392.79|2393.41|2392.91|2393.29|2392.79|3
1641811450000|2022-01-10 10:44:10|2393.54|2393.04|2393.79|2393.29|2393.91|2393.41|2393.54|2393.04|27
1641811460000|2022-01-10 10:44:20|2393.54|2393.04|2393.54|2393.04|2393.66|2393.16|2393.54|2393.04|7
1641811470000|2022-01-10 10:44:30|2393.66|2393.16|2393.79|2393.29|2393.91|2393.41|2393.66|2393.16|7
1641811480000|2022-01-10 10:44:40|2393.91|2393.41|2393.79|2393.29|2394.04|2393.54|2393.66|2393.16|4
1641811490000|2022-01-10 10:44:50|2393.91|2393.41|2393.91|2393.41|2394.04|2393.54|2393.79|2393.29|6
1641811500000|2022-01-10 10:45:00|2393.79|2393.29|2393.79|2393.29|2393.91|2393.41|2393.54|2393.04|9
1641811510000|2022-01-10 10:45:10|2393.91|2393.41|2394.04|2393.54|2394.04|2393.54|2393.79|2393.29|10
1641811520000|2022-01-10 10:45:20|||||||||5
1641811530000|2022-01-10 10:45:30|2394.16|2393.66|2394.29|2393.79|2394.29|2393.79|2394.16|2393.66|3
1641811540000|2022-01-10 10:45:40|2394.79|2394.29|2394.66|2394.16|2394.79|2394.29|2394.54|2394.04|18
1641811550000|2022-01-10 10:45:50|2394.79|2394.29|2394.79|2394.29|2394.79|2394.29|2394.54|2394.04|3
1641811560000|2022-01-10 10:46:00|2394.54|2394.04|2394.54|2394.04|2394.66|2394.16|2394.54|2394.04|8
1641811570000|2022-01-10 10:46:10|2394.66|2394.16|2395.04|2394.54|2395.16|2394.66|2394.54|2394.04|23
1641811580000|2022-01-10 10:46:20|2395.16|2394.66|2395.04|2394.54|2395.16|2394.66|2395.04|2394.54|2
1641811590000|2022-01-10 10:46:30|2395.16|2394.66|2395.16|2394.66|2395.29|2394.79|2395.04|2394.54|4
1641811600000|2022-01-10 10:46:40|2395.29|2394.79|2395.29|2394.79|2395.29|2394.79|2395.29|2394.79|36
1641811610000|2022-01-10 10:46:50|2395.41|2394.91|2395.29|2394.79|2395.54|2395.04|2395.29|2394.79|5
1641811620000|2022-01-10 10:47:00|2395.54|2395.04|2395.79|2395.29|2395.79|2395.29|2395.54|2395.04|12
1641811630000|2022-01-10 10:47:10|||||||||13
1641811640000|2022-01-10 10:47:20|2395.54|2395.04|2395.04|2394.54|2395.54|2395.04|2395.04|2394.54|17
1641811650000|2022-01-10 10:47:30|2394.91|2394.41|2395.04|2394.54|2395.04|2394.54|2394.91|2394.41|3
1641811660000|2022-01-10 10:47:40|2395.16|2394.66|2395.04|2394.54|2395.16|2394.66|2395.04|2394.54|2
1641811670000|2022-01-10 10:47:50|2395.16|2394.66|2395.29|2394.79|2395.29|2394.79|2395.04|2394.54|0
1641811680000|2022-01-10 10:48:00|2395.16|2394.66|2394.79|2394.29|2395.29|2394.79|2394.66|2394.16|1
1641811690000|2022-01-10 10:48:10|2394.91|2394.41|2394.79|2394.29|2395.04|2394.54|2394.79|2394.29|0
1641811700000|2022-01-10 10:48:20|2394.66|2394.16|2394.29|2393.79|2394.66|2394.16|2394.29|2393.79|1
1641811710000|2022-01-10 10:48:30|2394.41|2393.91|2394.79|2394.29|2394.79|2394.29|2394.41|2393.91|12
1641811720000|2022-01-10 10:48:40|2394.66|2394.16|2394.91|2394.41|2394.91|2394.41|2394.66|2394.16|6
1641811730000|2022-01-10 10:48:50|2394.79|2394.29|2395.04|2394.54|2395.04|2394.54|2394.79|2394.29|4
1641811740000|2022-01-10 10:49:00|2394.91|2394.41|2395.04|2394.54|2395.04|2394.54|2394.91|2394.41|4
1641811750000|2022-01-10 10:49:10|2394.91|2394.41|2395.04|2394.54|2395.04|2394.54|2394.91|2394.41|11
1641811760000|2022-01-10 10:49:20|2395.16|2394.66|2395.29|2394.79|2395.29|2394.79|2395.16|2394.66|2
1641811770000|2022-01-10 10:49:30|2395.41|2394.91|2395.79|2395.29|2395.79|2395.29|2395.41|2394.91|5
1641811780000|2022-01-10 10:49:40|2395.91|2395.41|2395.79|2395.29|2396.04|2395.54|2395.79|2395.29|22
1641811790000|2022-01-10 10:49:50|||||||||1
1641811800000|2022-01-10 10:50:00|2395.91|2395.41|2395.91|2395.41|2396.04|2395.54|2395.79|2395.29|5
1641811810000|2022-01-10 10:50:10|2396.04|2395.54|2396.04|2395.54|2396.04|2395.54|2395.79|2395.29|9
1641811820000|2022-01-10 10:50:20|2396.29|2395.79|2396.04|2395.54|2396.29|2395.79|2396.04|2395.54|2
1641811830000|2022-01-10 10:50:30|2396.16|2395.66|2396.29|2395.79|2396.29|2395.79|2396.16|2395.66|3
1641811840000|2022-01-10 10:50:40|2396.41|2395.91|2396.54|2396.04|2396.54|2396.04|2396.29|2395.79|44
1641811850000|2022-01-10 10:50:50|2396.66|2396.16|2397.04|2396.54|2397.04|2396.54|2396.66|2396.16|63
1641811860000|2022-01-10 10:51:00|2396.91|2396.41|2397.04|2396.54|2397.04|2396.54|2396.91|2396.41|14
1641811870000|2022-01-10 10:51:10|2397.16|2396.66|2397.04|2396.54|2397.16|2396.66|2397.04|2396.54|4
1641811880000|2022-01-10 10:51:20|2397.16|2396.66|2397.04|2396.54|2397.16|2396.66|2397.04|2396.54|5
1641811890000|2022-01-10 10:51:30|2397.16|2396.66|2397.29|2396.79|2397.29|2396.79|2397.04|2396.54|1
1641811900000|2022-01-10 10:51:40|2397.16|2396.66|2397.16|2396.66|2397.29|2396.79|2397.04|2396.54|3
1641811910000|2022-01-10 10:51:50|2397.04|2396.54|2397.16|2396.66|2397.29|2396.79|2397.04|2396.54|2
1641811920000|2022-01-10 10:52:00|2397.04|2396.54|2397.16|2396.66|2397.29|2396.79|2397.04|2396.54|4
1641811930000|2022-01-10 10:52:10|2397.29|2396.79|2396.79|2396.29|2397.29|2396.79|2396.79|2396.29|12
1641811940000|2022-01-10 10:52:20|2396.91|2396.41|2396.79|2396.29|2397.04|2396.54|2396.66|2396.16|4
1641811950000|2022-01-10 10:52:30|2396.66|2396.16|2396.29|2395.79|2396.79|2396.29|2396.29|2395.79|8
1641811960000|2022-01-10 10:52:40|2396.16|2395.66|2396.29|2395.79|2396.29|2395.79|2395.91|2395.41|18
1641811970000|2022-01-10 10:52:50|2396.16|2395.66|2396.16|2395.66|2396.54|2396.04|2396.04|2395.54|10
1641811980000|2022-01-10 10:53:00|2396.29|2395.79|2396.29|2395.79|2396.29|2395.79|2396.04|2395.54|3
1641811990000|2022-01-10 10:53:10|2396.16|2395.66|2396.29|2395.79|2396.29|2395.79|2396.04|2395.54|24
1641812000000|2022-01-10 10:53:20|2396.16|2395.66|2396.54|2396.04|2396.66|2396.16|2396.16|2395.66|7
1641812010000|2022-01-10 10:53:30|2396.66|2396.16|2396.29|2395.79|2396.66|2396.16|2396.29|2395.79|0
1641812020000|2022-01-10 10:53:40|2396.54|2396.04|2396.54|2396.04|2396.54|2396.04|2396.41|2395.91|1
1641812030000|2022-01-10 10:53:50|2396.41|2395.91|2396.41|2395.91|2396.54|2396.04|2396.29|2395.79|0
1641812040000|2022-01-10 10:54:00|2396.54|2396.04|2396.29|2395.79|2396.54|2396.04|2396.29|2395.79|5
1641812050000|2022-01-10 10:54:10|2396.41|2395.91|2396.54|2396.04|2396.54|2396.04|2396.29|2395.79|10
1641812060000|2022-01-10 10:54:20|2396.41|2395.91|2396.29|2395.79|2396.41|2395.91|2396.29|2395.79|4
1641812070000|2022-01-10 10:54:30|2396.16|2395.66|2396.29|2395.79|2396.29|2395.79|2396.04|2395.54|10
1641812080000|2022-01-10 10:54:40|2396.16|2395.66|2395.79|2395.29|2396.41|2395.91|2395.79|2395.29|47
1641812090000|2022-01-10 10:54:50|2395.91|2395.41|2395.54|2395.04|2395.91|2395.41|2395.54|2395.04|10
1641812100000|2022-01-10 10:55:00|2395.66|2395.16|2395.79|2395.29|2395.79|2395.29|2395.54|2395.04|4
1641812110000|2022-01-10 10:55:10|2395.91|2395.41|2395.79|2395.29|2396.04|2395.54|2395.79|2395.29|10
1641812120000|2022-01-10 10:55:20|2395.91|2395.41|2396.04|2395.54|2396.04|2395.54|2395.91|2395.41|0
1641812130000|2022-01-10 10:55:30|2395.79|2395.29|2395.79|2395.29|2395.79|2395.29|2395.66|2395.16|19
1641812140000|2022-01-10 10:55:40|2395.91|2395.41|2396.04|2395.54|2396.04|2395.54|2395.79|2395.29|1
1641812150000|2022-01-10 10:55:50|2396.16|2395.66|2396.29|2395.79|2396.29|2395.79|2396.16|2395.66|2
1641812160000|2022-01-10 10:56:00|2396.54|2396.04|2396.29|2395.79|2396.54|2396.04|2396.29|2395.79|13
1641812170000|2022-01-10 10:56:10|2396.04|2395.54|2396.04|2395.54|2396.16|2395.66|2395.91|2395.41|10
1641812180000|2022-01-10 10:56:20|2396.16|2395.66|2396.04|2395.54|2396.29|2395.79|2396.04|2395.54|23
1641812190000|2022-01-10 10:56:30|2396.16|2395.66|2396.29|2395.79|2396.29|2395.79|2396.16|2395.66|0
1641812200000|2022-01-10 10:56:40|2396.16|2395.66|2396.16|2395.66|2396.29|2395.79|2396.04|2395.54|6
1641812210000|2022-01-10 10:56:50|2396.29|2395.79|2396.41|2395.91|2396.54|2396.04|2396.16|2395.66|3
1641812220000|2022-01-10 10:57:00|2396.29|2395.79|2396.29|2395.79|2396.54|2396.04|2396.29|2395.79|4
1641812230000|2022-01-10 10:57:10|2396.16|2395.66|2396.04|2395.54|2396.16|2395.66|2395.79|2395.29|6
1641812250000|2022-01-10 10:57:30|2395.91|2395.41|2395.54|2395.04|2395.91|2395.41|2395.54|2395.04|15
1641812260000|2022-01-10 10:57:40|2395.41|2394.91|2395.41|2394.91|2395.41|2394.91|2395.29|2394.79|7
1641812270000|2022-01-10 10:57:50|2395.29|2394.79|2395.41|2394.91|2395.41|2394.91|2395.29|2394.79|5
1641812280000|2022-01-10 10:58:00|2395.54|2395.04|2395.41|2394.91|2395.54|2395.04|2395.29|2394.79|3
1641812290000|2022-01-10 10:58:10|2395.29|2394.79|2395.91|2395.41|2395.91|2395.41|2395.29|2394.79|10
1641812300000|2022-01-10 10:58:20|2395.79|2395.29|2395.54|2395.04|2396.04|2395.54|2395.54|2395.04|2
1641812310000|2022-01-10 10:58:30|2395.66|2395.16|2395.54|2395.04|2395.79|2395.29|2395.54|2395.04|8
1641812320000|2022-01-10 10:58:40|2395.41|2394.91|2395.54|2395.04|2395.54|2395.04|2395.29|2394.79|0
1641812330000|2022-01-10 10:58:50|2395.41|2394.91|2395.54|2395.04|2395.54|2395.04|2395.41|2394.91|0
1641812340000|2022-01-10 10:59:00|2395.41|2394.91|2395.04|2394.54|2395.79|2395.29|2395.04|2394.54|6
1641812350000|2022-01-10 10:59:10|2394.79|2394.29|2394.54|2394.04|2394.79|2394.29|2394.54|2394.04|12
1641812360000|2022-01-10 10:59:20|2394.66|2394.16|2393.79|2393.29|2394.66|2394.16|2393.79|2393.29|34
1641812370000|2022-01-10 10:59:30|2393.66|2393.16|2393.66|2393.16|2393.79|2393.29|2393.54|2393.04|22
1641812380000|2022-01-10 10:59:40|2393.54|2393.04|2393.66|2393.16|2393.66|2393.16|2393.54|2393.04|3
1641812390000|2022-01-10 10:59:50|2393.79|2393.29|2394.04|2393.54|2394.04|2393.54|2393.66|2393.16|13
1641812400000|2022-01-10 11:00:00|2393.91|2393.41|2393.79|2393.29|2394.04|2393.54|2393.79|2393.29|15
1641812410000|2022-01-10 11:00:10|2393.91|2393.41|2394.29|2393.79|2394.29|2393.79|2393.91|2393.41|15
1641812420000|2022-01-10 11:00:20|2394.54|2394.04|2394.29|2393.79|2394.54|2394.04|2394.29|2393.79|18
1641812430000|2022-01-10 11:00:30|2394.16|2393.66|2394.04|2393.54|2394.16|2393.66|2393.79|2393.29|1
1641812440000|2022-01-10 11:00:40|2393.91|2393.41|2394.04|2393.54|2394.04|2393.54|2393.91|2393.41|1
1641812450000|2022-01-10 11:00:50|2394.16|2393.66|2394.16|2393.66|2394.29|2393.79|2394.04|2393.54|5
1641812460000|2022-01-10 11:01:00|2394.29|2393.79|2394.29|2393.79|2394.54|2394.04|2394.16|2393.66|4
1641812470000|2022-01-10 11:01:10|2394.16|2393.66|2394.29|2393.79|2394.29|2393.79|2394.04|2393.54|0
1641812480000|2022-01-10 11:01:20|2394.04|2393.54|2394.04|2393.54|2394.16|2393.66|2394.04|2393.54|8
1641812490000|2022-01-10 11:01:30|2394.16|2393.66|2394.29|2393.79|2394.29|2393.79|2394.04|2393.54|2
1641812500000|2022-01-10 11:01:40|2394.16|2393.66|2394.04|2393.54|2394.16|2393.66|2394.04|2393.54|2
1641812510000|2022-01-10 11:01:50|||||||||1
1641812520000|2022-01-10 11:02:00|2393.91|2393.41|2393.54|2393.04|2393.91|2393.41|2393.54|2393.04|18
1641812530000|2022-01-10 11:02:10|2393.41|2392.91|2393.29|2392.79|2393.41|2392.91|2393.29|2392.79|5
1641812540000|2022-01-10 11:02:20|||||||||10
1641812550000|2022-01-10 11:02:30|2393.41|2392.91|2393.41|2392.91|2393.54|2393.04|2393.29|2392.79|6
1641812560000|2022-01-10 11:02:40|2393.54|2393.04|2393.54|2393.04|2393.54|2393.04|2393.54|2393.04|0
1641812570000|2022-01-10 11:02:50|2393.41|2392.91|2393.29|2392.79|2393.41|2392.91|2393.29|2392.79|2
1641812580000|2022-01-10 11:03:00|||||||||1
1641812590000|2022-01-10 11:03:10|2393.41|2392.91|2393.41|2392.91|2393.54|2393.04|2393.29|2392.79|14
1641812600000|2022-01-10 11:03:20|2393.29|2392.79|2393.29|2392.79|2393.41|2392.91|2393.29|2392.79|8
1641812610000|2022-01-10 11:03:30|2393.04|2392.54|2392.54|2392.04|2393.04|2392.54|2392.54|2392.04|15
1641812620000|2022-01-10 11:03:40|2392.41|2391.91|2392.04|2391.54|2392.41|2391.91|2392.04|2391.54|33
1641812630000|2022-01-10 11:03:50|2392.16|2391.66|2392.29|2391.79|2392.29|2391.79|2392.04|2391.54|45
1641812640000|2022-01-10 11:04:00|2392.16|2391.66|2392.41|2391.91|2392.66|2392.16|2392.16|2391.66|19
1641812650000|2022-01-10 11:04:10|2392.54|2392.04|2392.79|2392.29|2392.91|2392.41|2392.54|2392.04|3
1641812660000|2022-01-10 11:04:20|2392.66|2392.16|2392.54|2392.04|2392.66|2392.16|2392.54|2392.04|1
1641812670000|2022-01-10 11:04:30|2392.29|2391.79|2392.29|2391.79|2392.29|2391.79|2392.29|2391.79|8
1641812680000|2022-01-10 11:04:40|2392.54|2392.04|2392.29|2391.79|2392.54|2392.04|2392.29|2391.79|22
1641812690000|2022-01-10 11:04:50|2392.54|2392.04|2392.54|2392.04|2392.54|2392.04|2392.54|2392.04|0
1641812700000|2022-01-10 11:05:00|2393.04|2392.54|2393.41|2392.91|2393.41|2392.91|2393.04|2392.54|15
1641812710000|2022-01-10 11:05:10|2393.54|2393.04|2392.91|2392.41|2393.54|2393.04|2392.79|2392.29|39
1641812720000|2022-01-10 11:05:20|2393.04|2392.54|2392.79|2392.29|2393.04|2392.54|2392.79|2392.29|0
1641812730000|2022-01-10 11:05:30|2392.91|2392.41|2393.29|2392.79|2393.29|2392.79|2392.79|2392.29|26
1641812740000|2022-01-10 11:05:40|2393.16|2392.66|2393.04|2392.54|2393.16|2392.66|2393.04|2392.54|1
1641812750000|2022-01-10 11:05:50|2393.16|2392.66|2393.04|2392.54|2393.16|2392.66|2393.04|2392.54|9
1641812760000|2022-01-10 11:06:00|2393.16|2392.66|2392.79|2392.29|2393.16|2392.66|2392.79|2392.29|0
1641812770000|2022-01-10 11:06:10|2392.54|2392.04|2392.54|2392.04|2392.54|2392.04|2392.54|2392.04|1
1641812780000|2022-01-10 11:06:20|2392.29|2391.79|2392.29|2391.79|2392.54|2392.04|2392.29|2391.79|25
1641812790000|2022-01-10 11:06:30|2392.41|2391.91|2393.04|2392.54|2393.04|2392.54|2392.29|2391.79|7
1641812800000|2022-01-10 11:06:40|2392.91|2392.41|2392.79|2392.29|2392.91|2392.41|2392.79|2392.29|0
1641812810000|2022-01-10 11:06:50|2392.66|2392.16|2392.79|2392.29|2392.79|2392.29|2392.54|2392.04|4
1641812820000|2022-01-10 11:07:00|2392.54|2392.04|2392.41|2391.91|2392.54|2392.04|2392.41|2391.91|4
1641812830000|2022-01-10 11:07:10|2392.29|2391.79|2392.29|2391.79|2392.41|2391.91|2392.29|2391.79|1
1641812840000|2022-01-10 11:07:20|2392.41|2391.91|2392.29|2391.79|2392.54|2392.04|2392.29|2391.79|3
1641812850000|2022-01-10 11:07:30|2392.41|2391.91|2392.79|2392.29|2392.79|2392.29|2392.41|2391.91|3
1641812860000|2022-01-10 11:07:40|2392.91|2392.41|2392.79|2392.29|2393.04|2392.54|2392.79|2392.29|4
1641812870000|2022-01-10 11:07:50|2392.54|2392.04|2392.79|2392.29|2392.79|2392.29|2392.54|2392.04|27
1641812880000|2022-01-10 11:08:00|2392.54|2392.04|2392.54|2392.04|2392.79|2392.29|2392.54|2392.04|7
1641812890000|2022-01-10 11:08:10|2392.29|2391.79|2392.16|2391.66|2392.29|2391.79|2392.16|2391.66|14
1641812900000|2022-01-10 11:08:20|2392.29|2391.79|2391.54|2391.04|2392.29|2391.79|2391.54|2391.04|29
1641812910000|2022-01-10 11:08:30|2391.41|2390.91|2391.04|2390.54|2391.41|2390.91|2391.04|2390.54|20
1641812920000|2022-01-10 11:08:40|2390.91|2390.41|2390.79|2390.29|2390.91|2390.41|2390.79|2390.29|16
1641812930000|2022-01-10 11:08:50|2390.66|2390.16|2390.79|2390.29|2390.79|2390.29|2390.66|2390.16|1
1641812940000|2022-01-10 11:09:00|2390.66|2390.16|2391.04|2390.54|2391.29|2390.79|2390.54|2390.04|14
1641812950000|2022-01-10 11:09:10|2390.91|2390.41|2390.79|2390.29|2391.04|2390.54|2390.79|2390.29|16
1641812960000|2022-01-10 11:09:20|2390.54|2390.04|2390.79|2390.29|2390.91|2390.41|2390.54|2390.04|10
1641812970000|2022-01-10 11:09:30|2390.54|2390.04|2390.54|2390.04|2390.79|2390.29|2390.54|2390.04|1
1641812980000|2022-01-10 11:09:40|2390.66|2390.16|2390.66|2390.16|2390.79|2390.29|2390.54|2390.04|5
1641812990000|2022-01-10 11:09:50|2390.79|2390.29|2390.54|2390.04|2390.79|2390.29|2390.41|2389.91|64
1641813000000|2022-01-10 11:10:00|2390.66|2390.16|2390.29|2389.79|2390.66|2390.16|2390.04|2389.54|33
1641813010000|2022-01-10 11:10:10|2390.16|2389.66|2390.54|2390.04|2390.54|2390.04|2390.04|2389.54|5
1641813020000|2022-01-10 11:10:20|2390.41|2389.91|2389.91|2389.41|2390.54|2390.04|2389.91|2389.41|44
1641813030000|2022-01-10 11:10:30|2389.79|2389.29|2389.79|2389.29|2390.04|2389.54|2389.79|2389.29|40
1641813040000|2022-01-10 11:10:40|2389.91|2389.41|2390.04|2389.54|2390.04|2389.54|2389.79|2389.29|6
1641813050000|2022-01-10 11:10:50|2390.29|2389.79|2390.04|2389.54|2390.54|2390.04|2390.04|2389.54|12
1641813060000|2022-01-10 11:11:00|2389.79|2389.29|2389.04|2388.54|2389.79|2389.29|2389.04|2388.54|68
1641813070000|2022-01-10 11:11:10|2388.91|2388.41|2388.79|2388.29|2388.91|2388.41|2388.79|2388.29|18
1641813080000|2022-01-10 11:11:20|2388.91|2388.41|2388.91|2388.41|2389.04|2388.54|2388.54|2388.04|140
1641813090000|2022-01-10 11:11:30|2388.79|2388.29|2388.79|2388.29|2388.91|2388.41|2388.79|2388.29|3
1641813100000|2022-01-10 11:11:40|2388.91|2388.41|2388.79|2388.29|2389.04|2388.54|2388.79|2388.29|6
1641813110000|2022-01-10 11:11:50|2388.54|2388.04|2388.29|2387.79|2388.54|2388.04|2388.29|2387.79|53
1641813120000|2022-01-10 11:12:00|2388.16|2387.66|2387.79|2387.29|2388.16|2387.66|2387.66|2387.16|50
1641813130000|2022-01-10 11:12:10|2387.91|2387.41|2388.04|2387.54|2388.04|2387.54|2387.91|2387.41|17
1641813140000|2022-01-10 11:12:20|2388.16|2387.66|2388.29|2387.79|2388.29|2387.79|2388.16|2387.66|8
1641813150000|2022-01-10 11:12:30|2388.41|2387.91|2388.54|2388.04|2388.54|2388.04|2388.41|2387.91|4
1641813160000|2022-01-10 11:12:40|2388.29|2387.79|2388.29|2387.79|2388.41|2387.91|2388.29|2387.79|38
1641813170000|2022-01-10 11:12:50|2388.41|2387.91|2388.41|2387.91|2388.54|2388.04|2388.29|2387.79|5
1641813180000|2022-01-10 11:13:00|2388.29|2387.79|2388.79|2388.29|2388.91|2388.41|2388.29|2387.79|20
1641813190000|2022-01-10 11:13:10|2388.66|2388.16|2388.54|2388.04|2388.66|2388.16|2388.54|2388.04|16
1641813200000|2022-01-10 11:13:20|2388.41|2387.91|2388.54|2388.04|2388.54|2388.04|2388.41|2387.91|24
1641813220000|2022-01-10 11:13:40|2388.41|2387.91|2388.41|2387.91|2388.54|2388.04|2388.29|2387.79|7
1641813230000|2022-01-10 11:13:50|2388.29|2387.79|2388.29|2387.79|2388.29|2387.79|2388.29|2387.79|2
1641813240000|2022-01-10 11:14:00|2388.16|2387.66|2388.04|2387.54|2388.29|2387.79|2388.04|2387.54|52
1641813260000|2022-01-10 11:14:20|2387.91|2387.41|2387.79|2387.29|2387.91|2387.41|2387.79|2387.29|4
1641813270000|2022-01-10 11:14:30|||||||||1
1641813280000|2022-01-10 11:14:40|2387.66|2387.16|2387.04|2386.54|2387.66|2387.16|2387.04|2386.54|26
1641813290000|2022-01-10 11:14:50|2386.91|2386.41|2387.04|2386.54|2387.04|2386.54|2386.91|2386.41|5
1641813300000|2022-01-10 11:15:00|2386.91|2386.41|2386.91|2386.41|2387.04|2386.54|2386.79|2386.29|17
1641813310000|2022-01-10 11:15:10|2386.79|2386.29|2386.54|2386.04|2386.79|2386.29|2386.54|2386.04|26
1641813330000|2022-01-10 11:15:30|2386.66|2386.16|2386.79|2386.29|2387.04|2386.54|2386.54|2386.04|27
1641813340000|2022-01-10 11:15:40|2386.91|2386.41|2387.29|2386.79|2387.54|2387.04|2386.91|2386.41|18
1641813350000|2022-01-10 11:15:50|2387.41|2386.91|2387.54|2387.04|2387.79|2387.29|2387.29|2386.79|29
1641813360000|2022-01-10 11:16:00|2387.66|2387.16|2387.54|2387.04|2387.79|2387.29|2387.54|2387.04|14
1641813370000|2022-01-10 11:16:10|2387.66|2387.16|2387.79|2387.29|2387.79|2387.29|2387.66|2387.16|19
1641813380000|2022-01-10 11:16:20|2387.66|2387.16|2387.29|2386.79|2387.66|2387.16|2387.29|2386.79|14
1641813390000|2022-01-10 11:16:30|2387.41|2386.91|2387.54|2387.04|2387.54|2387.04|2387.29|2386.79|14
1641813400000|2022-01-10 11:16:40|2387.41|2386.91|2387.54|2387.04|2387.54|2387.04|2387.29|2386.79|12
1641813410000|2022-01-10 11:16:50|2387.66|2387.16|2387.79|2387.29|2387.79|2387.29|2387.66|2387.16|14
1641813420000|2022-01-10 11:17:00|2387.66|2387.16|2387.79|2387.29|2387.79|2387.29|2387.54|2387.04|17
1641813430000|2022-01-10 11:17:10|2387.91|2387.41|2388.54|2388.04|2388.79|2388.29|2387.91|2387.41|27
1641813440000|2022-01-10 11:17:20|||||||||2
1641813450000|2022-01-10 11:17:30|2388.29|2387.79|2388.29|2387.79|2388.41|2387.91|2388.29|2387.79|3
1641813460000|2022-01-10 11:17:40|2388.16|2387.66|2388.16|2387.66|2388.29|2387.79|2388.04|2387.54|2
1641813470000|2022-01-10 11:17:50|2388.04|2387.54|2388.29|2387.79|2388.29|2387.79|2388.04|2387.54|7
1641813480000|2022-01-10 11:18:00|2388.16|2387.66|2387.79|2387.29|2388.16|2387.66|2387.41|2386.91|44
1641813490000|2022-01-10 11:18:10|2387.66|2387.16|2387.41|2386.91|2387.79|2387.29|2387.41|2386.91|10
1641813500000|2022-01-10 11:18:20|2387.54|2387.04|2387.79|2387.29|2387.79|2387.29|2387.54|2387.04|5
1641813510000|2022-01-10 11:18:30|2387.91|2387.41|2388.04|2387.54|2388.29|2387.79|2387.91|2387.41|22
1641813520000|2022-01-10 11:18:40|2387.91|2387.41|2387.79|2387.29|2387.91|2387.41|2387.79|2387.29|3
1641813530000|2022-01-10 11:18:50|2387.66|2387.16|2387.54|2387.04|2387.79|2387.29|2387.41|2386.91|5
1641813540000|2022-01-10 11:19:00|2387.41|2386.91|2387.79|2387.29|2387.79|2387.29|2387.29|2386.79|10
1641813550000|2022-01-10 11:19:10|2387.66|2387.16|2387.04|2386.54|2387.79|2387.29|2387.04|2386.54|21
1641813560000|2022-01-10 11:19:20|2387.16|2386.66|2387.29|2386.79|2387.29|2386.79|2387.16|2386.66|5
1641813570000|2022-01-10 11:19:30|2387.16|2386.66|2387.29|2386.79|2387.29|2386.79|2387.16|2386.66|16
1641813580000|2022-01-10 11:19:40|2387.54|2387.04|2387.79|2387.29|2387.79|2387.29|2387.54|2387.04|13
1641813590000|2022-01-10 11:19:50|2387.91|2387.41|2387.79|2387.29|2388.04|2387.54|2387.79|2387.29|13
1641813600000|2022-01-10 11:20:00|2387.66|2387.16|2387.54|2387.04|2387.79|2387.29|2387.54|2387.04|5
1641813610000|2022-01-10 11:20:10|2387.66|2387.16|2387.54|2387.04|2387.79|2387.29|2387.54|2387.04|13
1641813620000|2022-01-10 11:20:20|2387.66|2387.16|2387.66|2387.16|2387.79|2387.29|2387.54|2387.04|17
1641813630000|2022-01-10 11:20:30|2387.54|2387.04|2387.29|2386.79|2387.54|2387.04|2387.29|2386.79|9
1641813640000|2022-01-10 11:20:40|||||||||1
1641813650000|2022-01-10 11:20:50|2387.41|2386.91|2387.79|2387.29|2387.79|2387.29|2387.29|2386.79|61
1641813660000|2022-01-10 11:21:00|2387.91|2387.41|2388.29|2387.79|2388.41|2387.91|2387.79|2387.29|14
1641813670000|2022-01-10 11:21:10|2388.41|2387.91|2388.29|2387.79|2388.54|2388.04|2388.29|2387.79|5
1641813680000|2022-01-10 11:21:20|2388.16|2387.66|2388.04|2387.54|2388.16|2387.66|2388.04|2387.54|6
1641813690000|2022-01-10 11:21:30|2387.79|2387.29|2387.54|2387.04|2387.79|2387.29|2387.54|2387.04|7
1641813700000|2022-01-10 11:21:40|||||||||2
1641813710000|2022-01-10 11:21:50|2387.41|2386.91|2387.79|2387.29|2387.79|2387.29|2387.41|2386.91|4
1641813720000|2022-01-10 11:22:00|2387.66|2387.16|2386.79|2386.29|2387.66|2387.16|2386.79|2386.29|36
1641813730000|2022-01-10 11:22:10|2386.91|2386.41|2387.16|2386.66|2387.16|2386.66|2386.79|2386.29|1
1641813740000|2022-01-10 11:22:20|2387.04|2386.54|2387.04|2386.54|2387.04|2386.54|2386.79|2386.29|9
1641813750000|2022-01-10 11:22:30|2386.91|2386.41|2386.54|2386.04|2386.91|2386.41|2386.54|2386.04|4
1641813770000|2022-01-10 11:22:50|2386.66|2386.16|2386.66|2386.16|2386.79|2386.29|2386.54|2386.04|9
1641813780000|2022-01-10 11:23:00|2386.54|2386.04|2386.79|2386.29|2386.79|2386.29|2386.54|2386.04|12
1641813790000|2022-01-10 11:23:10|2387.04|2386.54|2386.79|2386.29|2387.04|2386.54|2386.79|2386.29|5
1641813800000|2022-01-10 11:23:20|2386.54|2386.04|2386.54|2386.04|2386.54|2386.04|2386.54|2386.04|3
1641813810000|2022-01-10 11:23:30|2386.66|2386.16|2386.79|2386.29|2386.79|2386.29|2386.54|2386.04|8
1641813820000|2022-01-10 11:23:40|2386.66|2386.16|2386.04|2385.54|2386.66|2386.16|2386.04|2385.54|20
1641813830000|2022-01-10 11:23:50|2385.79|2385.29|2385.29|2384.79|2385.79|2385.29|2385.29|2384.79|25
1641813840000|2022-01-10 11:24:00|2385.41|2384.91|2385.29|2384.79|2385.54|2385.04|2385.29|2384.79|8
1641813850000|2022-01-10 11:24:10|2385.16|2384.66|2385.29|2384.79|2385.29|2384.79|2385.04|2384.54|19
1641813860000|2022-01-10 11:24:20|2385.16|2384.66|2385.04|2384.54|2385.16|2384.66|2385.04|2384.54|4
1641813870000|2022-01-10 11:24:30|2384.79|2384.29|2384.91|2384.41|2385.04|2384.54|2384.79|2384.29|10
1641813880000|2022-01-10 11:24:40|2385.04|2384.54|2384.79|2384.29|2385.04|2384.54|2384.79|2384.29|13
1641813890000|2022-01-10 11:24:50|2385.04|2384.54|2385.04|2384.54|2385.04|2384.54|2384.79|2384.29|30
1641813900000|2022-01-10 11:25:00|2385.29|2384.79|2384.91|2384.41|2385.29|2384.79|2384.79|2384.29|67
1641813910000|2022-01-10 11:25:10|2384.79|2384.29|2385.04|2384.54|2385.04|2384.54|2384.79|2384.29|13
1641813920000|2022-01-10 11:25:20|2385.16|2384.66|2385.16|2384.66|2385.16|2384.66|2385.04|2384.54|8
1641813930000|2022-01-10 11:25:30|2385.54|2385.04|2385.29|2384.79|2385.79|2385.29|2385.29|2384.79|32
1641813940000|2022-01-10 11:25:40|2385.16|2384.66|2385.29|2384.79|2385.29|2384.79|2385.16|2384.66|9
1641813950000|2022-01-10 11:25:50|2385.16|2384.66|2384.91|2384.41|2385.16|2384.66|2384.79|2384.29|11
1641813960000|2022-01-10 11:26:00|2385.04|2384.54|2384.79|2384.29|2385.04|2384.54|2384.79|2384.29|15
1641813970000|2022-01-10 11:26:10|||||||||6
1641813980000|2022-01-10 11:26:20|2384.66|2384.16|2384.41|2383.91|2384.66|2384.16|2384.29|2383.79|14
1641813990000|2022-01-10 11:26:30|2384.29|2383.79|2383.79|2383.29|2384.29|2383.79|2383.79|2383.29|52
1641814000000|2022-01-10 11:26:40|2384.04|2383.54|2384.04|2383.54|2384.04|2383.54|2384.04|2383.54|9
1641814010000|2022-01-10 11:26:50|2383.79|2383.29|2384.04|2383.54|2384.04|2383.54|2383.79|2383.29|15
1641814020000|2022-01-10 11:27:00|2383.91|2383.41|2384.04|2383.54|2384.04|2383.54|2383.79|2383.29|23
1641814030000|2022-01-10 11:27:10|2383.91|2383.41|2384.29|2383.79|2384.29|2383.79|2383.79|2383.29|24
1641814040000|2022-01-10 11:27:20|2384.16|2383.66|2384.04|2383.54|2384.16|2383.66|2384.04|2383.54|6
1641814060000|2022-01-10 11:27:40|2384.16|2383.66|2383.79|2383.29|2384.16|2383.66|2383.79|2383.29|13
1641814070000|2022-01-10 11:27:50|2383.91|2383.41|2383.91|2383.41|2384.04|2383.54|2383.79|2383.29|16
1641814080000|2022-01-10 11:28:00|2383.79|2383.29|2384.04|2383.54|2384.29|2383.79|2383.79|2383.29|29
1641814090000|2022-01-10 11:28:10|2383.91|2383.41|2384.29|2383.79|2384.29|2383.79|2383.79|2383.29|15
1641814100000|2022-01-10 11:28:20|2384.16|2383.66|2384.16|2383.66|2384.16|2383.66|2384.04|2383.54|6
1641814110000|2022-01-10 11:28:30|2384.04|2383.54|2384.04|2383.54|2384.29|2383.79|2384.04|2383.54|11
1641814120000|2022-01-10 11:28:40|2384.16|2383.66|2384.29|2383.79|2384.29|2383.79|2384.04|2383.54|12
1641814130000|2022-01-10 11:28:50|2384.16|2383.66|2384.04|2383.54|2384.16|2383.66|2384.04|2383.54|3
1641814140000|2022-01-10 11:29:00|2383.91|2383.41|2383.79|2383.29|2384.04|2383.54|2383.79|2383.29|11
1641814150000|2022-01-10 11:29:10|||||||||1
1641814160000|2022-01-10 11:29:20|2383.66|2383.16|2383.79|2383.29|2383.79|2383.29|2383.54|2383.04|31
1641814170000|2022-01-10 11:29:30|2383.66|2383.16|2383.54|2383.04|2383.66|2383.16|2383.54|2383.04|5
1641814190000|2022-01-10 11:29:50|2383.66|2383.16|2383.79|2383.29|2383.79|2383.29|2383.66|2383.16|123
1641814200000|2022-01-10 11:30:00|2383.91|2383.41|2383.79|2383.29|2384.04|2383.54|2383.79|2383.29|48
1641814210000|2022-01-10 11:30:10|2384.04|2383.54|2383.79|2383.29|2384.04|2383.54|2383.79|2383.29|17
1641814220000|2022-01-10 11:30:20|2383.91|2383.41|2384.04|2383.54|2384.16|2383.66|2383.91|2383.41|54
1641814230000|2022-01-10 11:30:30|2384.16|2383.66|2384.29|2383.79|2384.29|2383.79|2384.04|2383.54|26
1641814240000|2022-01-10 11:30:40|2384.54|2384.04|2384.79|2384.29|2384.91|2384.41|2384.54|2384.04|19
1641814250000|2022-01-10 11:30:50|2384.66|2384.16|2384.79|2384.29|2384.79|2384.29|2384.66|2384.16|2
1641814260000|2022-01-10 11:31:00|2384.91|2384.41|2385.29|2384.79|2385.29|2384.79|2384.91|2384.41|87
1641814270000|2022-01-10 11:31:10|2385.16|2384.66|2385.04|2384.54|2385.29|2384.79|2385.04|2384.54|80
1641814280000|2022-01-10 11:31:20|2385.29|2384.79|2385.29|2384.79|2385.29|2384.79|2385.29|2384.79|40
1641814290000|2022-01-10 11:31:30|2385.41|2384.91|2385.29|2384.79|2385.54|2385.04|2385.29|2384.79|15
1641814300000|2022-01-10 11:31:40|2385.41|2384.91|2385.29|2384.79|2385.54|2385.04|2385.29|2384.79|91
1641814310000|2022-01-10 11:31:50|2385.04|2384.54|2384.91|2384.41|2385.04|2384.54|2384.66|2384.16|24
1641814320000|2022-01-10 11:32:00|2384.79|2384.29|2385.04|2384.54|2385.04|2384.54|2384.79|2384.29|16
1641814330000|2022-01-10 11:32:10|2385.16|2384.66|2385.29|2384.79|2385.29|2384.79|2385.04|2384.54|17
1641814340000|2022-01-10 11:32:20|2385.16|2384.66|2385.04|2384.54|2385.16|2384.66|2385.04|2384.54|12
1641814350000|2022-01-10 11:32:30|2385.16|2384.66|2385.29|2384.79|2385.29|2384.79|2385.04|2384.54|10
1641814360000|2022-01-10 11:32:40|2385.16|2384.66|2384.79|2384.29|2385.29|2384.79|2384.79|2384.29|13
1641814370000|2022-01-10 11:32:50|2384.91|2384.41|2384.54|2384.04|2385.04|2384.54|2384.54|2384.04|36
1641814380000|2022-01-10 11:33:00|2384.29|2383.79|2384.29|2383.79|2384.29|2383.79|2384.29|2383.79|53
1641814390000|2022-01-10 11:33:10|||||||||3
1641814400000|2022-01-10 11:33:20|2384.41|2383.91|2384.04|2383.54|2384.41|2383.91|2384.04|2383.54|21
1641814410000|2022-01-10 11:33:30|2383.79|2383.29|2383.79|2383.29|2383.79|2383.29|2383.54|2383.04|28
1641814420000|2022-01-10 11:33:40|2383.91|2383.41|2384.04|2383.54|2384.04|2383.54|2383.91|2383.41|6
1641814430000|2022-01-10 11:33:50|||||||||8
1641814440000|2022-01-10 11:34:00|||||||||16
1641814450000|2022-01-10 11:34:10|2383.54|2383.04|2383.79|2383.29|2383.79|2383.29|2383.54|2383.04|25
1641814460000|2022-01-10 11:34:20|2383.91|2383.41|2384.04|2383.54|2384.04|2383.54|2383.91|2383.41|8
1641814470000|2022-01-10 11:34:30|||||||||1
1641814480000|2022-01-10 11:34:40|2383.91|2383.41|2383.79|2383.29|2383.91|2383.41|2383.79|2383.29|35
1641814490000|2022-01-10 11:34:50|2383.66|2383.16|2383.29|2382.79|2383.66|2383.16|2383.29|2382.79|12
1641814500000|2022-01-10 11:35:00|2383.54|2383.04|2384.29|2383.79|2384.54|2384.04|2383.54|2383.04|43
1641814510000|2022-01-10 11:35:10|2384.16|2383.66|2383.79|2383.29|2384.16|2383.66|2383.79|2383.29|0
1641814520000|2022-01-10 11:35:20|2383.91|2383.41|2384.04|2383.54|2384.04|2383.54|2383.79|2383.29|12
1641814530000|2022-01-10 11:35:30|2383.91|2383.41|2383.79|2383.29|2384.04|2383.54|2383.79|2383.29|15
1641814540000|2022-01-10 11:35:40|2383.66|2383.16|2383.54|2383.04|2383.66|2383.16|2383.54|2383.04|4
1641814550000|2022-01-10 11:35:50|2383.29|2382.79|2383.66|2383.16|2383.66|2383.16|2383.29|2382.79|8
1641814560000|2022-01-10 11:36:00|2383.54|2383.04|2383.54|2383.04|2383.79|2383.29|2383.54|2383.04|5
1641814570000|2022-01-10 11:36:10|2383.41|2382.91|2383.54|2383.04|2383.66|2383.16|2383.41|2382.91|2
1641814580000|2022-01-10 11:36:20|2383.66|2383.16|2384.04|2383.54|2384.29|2383.79|2383.54|2383.04|6
1641814590000|2022-01-10 11:36:30|2383.91|2383.41|2384.54|2384.04|2384.54|2384.04|2383.79|2383.29|9
1641814600000|2022-01-10 11:36:40|2384.41|2383.91|2384.54|2384.04|2384.54|2384.04|2384.29|2383.79|8
1641814610000|2022-01-10 11:36:50|2384.29|2383.79|2384.16|2383.66|2384.29|2383.79|2384.04|2383.54|13
1641814620000|2022-01-10 11:37:00|2384.04|2383.54|2384.04|2383.54|2384.29|2383.79|2384.04|2383.54|9
1641814630000|2022-01-10 11:37:10|2384.16|2383.66|2384.29|2383.79|2384.29|2383.79|2384.16|2383.66|15
1641814640000|2022-01-10 11:37:20|2384.04|2383.54|2384.04|2383.54|2384.29|2383.79|2384.04|2383.54|29
1641814650000|2022-01-10 11:37:30|2384.16|2383.66|2384.04|2383.54|2384.29|2383.79|2384.04|2383.54|10
1641814660000|2022-01-10 11:37:40|2383.91|2383.41|2383.54|2383.04|2383.91|2383.41|2383.54|2383.04|2
1641814670000|2022-01-10 11:37:50|2383.66|2383.16|2383.79|2383.29|2383.79|2383.29|2383.66|2383.16|1
1641814680000|2022-01-10 11:38:00|2384.04|2383.54|2383.79|2383.29|2384.04|2383.54|2383.66|2383.16|36
1641814690000|2022-01-10 11:38:10|2383.66|2383.16|2383.91|2383.41|2383.91|2383.41|2383.66|2383.16|1
1641814700000|2022-01-10 11:38:20|2383.79|2383.29|2383.91|2383.41|2384.04|2383.54|2383.79|2383.29|12
1641814710000|2022-01-10 11:38:30|2384.04|2383.54|2383.54|2383.04|2384.04|2383.54|2383.54|2383.04|0
1641814720000|2022-01-10 11:38:40|2383.41|2382.91|2383.29|2382.79|2383.41|2382.91|2383.29|2382.79|7
1641814730000|2022-01-10 11:38:50|2383.16|2382.66|2383.04|2382.54|2383.29|2382.79|2383.04|2382.54|2
1641814740000|2022-01-10 11:39:00|2382.91|2382.41|2382.29|2381.79|2383.04|2382.54|2382.29|2381.79|50
1641814750000|2022-01-10 11:39:10|2382.41|2381.91|2383.04|2382.54|2383.04|2382.54|2382.41|2381.91|33
1641814760000|2022-01-10 11:39:20|2382.91|2382.41|2382.91|2382.41|2383.04|2382.54|2382.79|2382.29|12
1641814770000|2022-01-10 11:39:30|2382.79|2382.29|2382.79|2382.29|2382.79|2382.29|2382.54|2382.04|8
1641814780000|2022-01-10 11:39:40|2382.91|2382.41|2383.04|2382.54|2383.04|2382.54|2382.79|2382.29|11
1641814790000|2022-01-10 11:39:50|2382.91|2382.41|2383.04|2382.54|2383.04|2382.54|2382.91|2382.41|5
1641814800000|2022-01-10 11:40:00|2382.91|2382.41|2383.04|2382.54|2383.04|2382.54|2382.91|2382.41|19
1641814810000|2022-01-10 11:40:10|2383.16|2382.66|2383.54|2383.04|2383.54|2383.04|2383.16|2382.66|28
1641814820000|2022-01-10 11:40:20|2383.41|2382.91|2383.04|2382.54|2383.54|2383.04|2383.04|2382.54|14
1641814830000|2022-01-10 11:40:30|2383.16|2382.66|2383.04|2382.54|2383.16|2382.66|2383.04|2382.54|3
1641814840000|2022-01-10 11:40:40|2383.16|2382.66|2383.54|2383.04|2383.54|2383.04|2383.04|2382.54|35
1641814850000|2022-01-10 11:40:50|2383.29|2382.79|2383.29|2382.79|2383.41|2382.91|2383.16|2382.66|9
1641814860000|2022-01-10 11:41:00|2383.16|2382.66|2383.04|2382.54|2383.29|2382.79|2383.04|2382.54|14
1641814870000|2022-01-10 11:41:10|2382.91|2382.41|2382.66|2382.16|2383.04|2382.54|2382.54|2382.04|13
1641814880000|2022-01-10 11:41:20|2382.54|2382.04|2382.66|2382.16|2382.79|2382.29|2382.54|2382.04|5
1641814890000|2022-01-10 11:41:30|2382.79|2382.29|2382.79|2382.29|2382.79|2382.29|2382.54|2382.04|2
1641814900000|2022-01-10 11:41:40|2382.66|2382.16|2383.04|2382.54|2383.16|2382.66|2382.66|2382.16|17
1641814910000|2022-01-10 11:41:50|2382.91|2382.41|2382.91|2382.41|2383.04|2382.54|2382.91|2382.41|3
1641814920000|2022-01-10 11:42:00|2382.79|2382.29|2382.66|2382.16|2382.79|2382.29|2382.54|2382.04|14
1641814930000|2022-01-10 11:42:10|2382.54|2382.04|2382.16|2381.66|2382.66|2382.16|2382.04|2381.54|25
1641814940000|2022-01-10 11:42:20|2382.29|2381.79|2382.16|2381.66|2382.29|2381.79|2381.79|2381.29|22
1641814950000|2022-01-10 11:42:30|2382.04|2381.54|2382.04|2381.54|2382.29|2381.79|2381.91|2381.41|29
1641814960000|2022-01-10 11:42:40|2381.91|2381.41|2382.04|2381.54|2382.04|2381.54|2381.79|2381.29|5
1641814970000|2022-01-10 11:42:50|2381.91|2381.41|2382.29|2381.79|2382.29|2381.79|2381.79|2381.29|21
1641814980000|2022-01-10 11:43:00|2382.04|2381.54|2382.29|2381.79|2382.29|2381.79|2382.04|2381.54|13
1641814990000|2022-01-10 11:43:10|2382.54|2382.04|2382.54|2382.04|2382.54|2382.04|2382.41|2381.91|19
1641815000000|2022-01-10 11:43:20|2382.41|2381.91|2382.54|2382.04|2382.79|2382.29|2382.41|2381.91|16
1641815010000|2022-01-10 11:43:30|2382.66|2382.16|2382.41|2381.91|2382.66|2382.16|2382.29|2381.79|9
1641815020000|2022-01-10 11:43:40|2382.29|2381.79|2382.29|2381.79|2382.54|2382.04|2382.29|2381.79|3
1641815030000|2022-01-10 11:43:50|2382.41|2381.91|2382.54|2382.04|2382.54|2382.04|2382.29|2381.79|2
1641815040000|2022-01-10 11:44:00|2382.41|2381.91|2382.79|2382.29|2382.79|2382.29|2382.41|2381.91|11
1641815050000|2022-01-10 11:44:10|2382.91|2382.41|2382.79|2382.29|2383.04|2382.54|2382.79|2382.29|14
1641815060000|2022-01-10 11:44:20|2382.91|2382.41|2383.66|2383.16|2383.66|2383.16|2382.91|2382.41|31
1641815070000|2022-01-10 11:44:30|2383.54|2383.04|2383.66|2383.16|2383.79|2383.29|2383.54|2383.04|12
1641815080000|2022-01-10 11:44:40|2383.54|2383.04|2384.29|2383.79|2384.41|2383.91|2383.54|2383.04|43
1641815090000|2022-01-10 11:44:50|2384.41|2383.91|2384.54|2384.04|2384.66|2384.16|2384.29|2383.79|27
1641815100000|2022-01-10 11:45:00|2384.29|2383.79|2384.91|2384.41|2384.91|2384.41|2384.29|2383.79|91
1641815110000|2022-01-10 11:45:10|2385.04|2384.54|2385.41|2384.91|2385.54|2385.04|2384.79|2384.29|37
1641815120000|2022-01-10 11:45:20|2385.54|2385.04|2384.66|2384.16|2385.54|2385.04|2384.66|2384.16|14
1641815130000|2022-01-10 11:45:30|2384.79|2384.29|2385.04|2384.54|2385.04|2384.54|2384.66|2384.16|20
1641815140000|2022-01-10 11:45:40|2385.16|2384.66|2385.16|2384.66|2385.29|2384.79|2385.04|2384.54|9
1641815150000|2022-01-10 11:45:50|2385.04|2384.54|2385.04|2384.54|2385.16|2384.66|2385.04|2384.54|3
1641815160000|2022-01-10 11:46:00|2385.16|2384.66|2385.29|2384.79|2385.41|2384.91|2385.04|2384.54|11
1641815170000|2022-01-10 11:46:10|2385.41|2384.91|2385.29|2384.79|2385.41|2384.91|2385.29|2384.79|5
1641815180000|2022-01-10 11:46:20|2385.04|2384.54|2385.04|2384.54|2385.04|2384.54|2384.79|2384.29|14
1641815190000|2022-01-10 11:46:30|2385.16|2384.66|2385.54|2385.04|2385.66|2385.16|2385.16|2384.66|10
1641815200000|2022-01-10 11:46:40|||||||||1
1641815210000|2022-01-10 11:46:50|2385.29|2384.79|2385.29|2384.79|2385.41|2384.91|2385.29|2384.79|5
1641815220000|2022-01-10 11:47:00|2385.16|2384.66|2384.79|2384.29|2385.29|2384.79|2384.79|2384.29|16
1641815230000|2022-01-10 11:47:10|2384.66|2384.16|2384.54|2384.04|2384.79|2384.29|2384.54|2384.04|10
1641815240000|2022-01-10 11:47:20|2384.66|2384.16|2385.16|2384.66|2385.16|2384.66|2384.66|2384.16|70
1641815250000|2022-01-10 11:47:30|2385.29|2384.79|2386.04|2385.54|2386.04|2385.54|2385.29|2384.79|36
1641815260000|2022-01-10 11:47:40|2385.79|2385.29|2386.04|2385.54|2386.04|2385.54|2385.79|2385.29|5
1641815270000|2022-01-10 11:47:50|2385.91|2385.41|2385.79|2385.29|2385.91|2385.41|2385.79|2385.29|3
1641815280000|2022-01-10 11:48:00|2385.66|2385.16|2385.79|2385.29|2385.79|2385.29|2385.66|2385.16|8
1641815290000|2022-01-10 11:48:10|2385.91|2385.41|2385.91|2385.41|2386.04|2385.54|2385.79|2385.29|0
1641815300000|2022-01-10 11:48:20|2385.79|2385.29|2385.91|2385.41|2386.16|2385.66|2385.79|2385.29|3
1641815310000|2022-01-10 11:48:30|2385.79|2385.29|2385.54|2385.04|2385.79|2385.29|2385.54|2385.04|1
1641815320000|2022-01-10 11:48:40|2385.66|2385.16|2385.79|2385.29|2385.79|2385.29|2385.66|2385.16|5
1641815330000|2022-01-10 11:48:50|2385.66|2385.16|2385.79|2385.29|2385.79|2385.29|2385.54|2385.04|1
1641815340000|2022-01-10 11:49:00|2385.91|2385.41|2386.04|2385.54|2386.04|2385.54|2385.79|2385.29|7
1641815350000|2022-01-10 11:49:10|2386.29|2385.79|2386.29|2385.79|2386.29|2385.79|2386.29|2385.79|3
1641815360000|2022-01-10 11:49:20|2386.16|2385.66|2386.04|2385.54|2386.16|2385.66|2385.91|2385.41|10
1641815370000|2022-01-10 11:49:30|2385.91|2385.41|2385.79|2385.29|2386.04|2385.54|2385.79|2385.29|0
1641815380000|2022-01-10 11:49:40|2385.66|2385.16|2385.79|2385.29|2385.79|2385.29|2385.54|2385.04|2
1641815390000|2022-01-10 11:49:50|2385.66|2385.16|2386.04|2385.54|2386.04|2385.54|2385.66|2385.16|3
1641815400000|2022-01-10 11:50:00|2386.16|2385.66|2386.29|2385.79|2386.29|2385.79|2386.04|2385.54|17
1641815410000|2022-01-10 11:50:10|2386.16|2385.66|2386.29|2385.79|2386.29|2385.79|2386.16|2385.66|1
1641815420000|2022-01-10 11:50:20|2386.41|2385.91|2386.54|2386.04|2386.79|2386.29|2386.29|2385.79|71
1641815430000|2022-01-10 11:50:30|2386.29|2385.79|2386.66|2386.16|2386.66|2386.16|2386.29|2385.79|7
1641815440000|2022-01-10 11:50:40|2386.54|2386.04|2386.54|2386.04|2386.66|2386.16|2386.54|2386.04|5
1641815450000|2022-01-10 11:50:50|2386.66|2386.16|2386.79|2386.29|2386.79|2386.29|2386.66|2386.16|7
1641815460000|2022-01-10 11:51:00|2386.91|2386.41|2386.79|2386.29|2386.91|2386.41|2386.79|2386.29|8
1641815480000|2022-01-10 11:51:20|2386.91|2386.41|2386.79|2386.29|2387.04|2386.54|2386.54|2386.04|7
1641815490000|2022-01-10 11:51:30|2386.66|2386.16|2386.79|2386.29|2386.79|2386.29|2386.66|2386.16|3
1641815500000|2022-01-10 11:51:40|2386.66|2386.16|2386.54|2386.04|2386.66|2386.16|2386.41|2385.91|6
1641815510000|2022-01-10 11:51:50|2386.41|2385.91|2386.66|2386.16|2386.66|2386.16|2386.41|2385.91|5
1641815520000|2022-01-10 11:52:00|2386.79|2386.29|2385.79|2385.29|2386.79|2386.29|2385.79|2385.29|11
1641815530000|2022-01-10 11:52:10|2385.66|2385.16|2385.54|2385.04|2385.79|2385.29|2385.54|2385.04|37
1641815540000|2022-01-10 11:52:20|2385.66|2385.16|2385.79|2385.29|2385.91|2385.41|2385.54|2385.04|4
1641815550000|2022-01-10 11:52:30|2385.54|2385.04|2386.04|2385.54|2386.04|2385.54|2385.54|2385.04|27
1641815560000|2022-01-10 11:52:40|2386.16|2385.66|2386.29|2385.79|2386.29|2385.79|2386.16|2385.66|6
1641815570000|2022-01-10 11:52:50|2386.16|2385.66|2386.54|2386.04|2386.54|2386.04|2386.04|2385.54|8
1641815580000|2022-01-10 11:53:00|2386.29|2385.79|2386.29|2385.79|2386.41|2385.91|2386.29|2385.79|3
1641815590000|2022-01-10 11:53:10|2386.41|2385.91|2386.16|2385.66|2386.41|2385.91|2386.16|2385.66|5
1641815600000|2022-01-10 11:53:20|2386.29|2385.79|2386.54|2386.04|2386.54|2386.04|2386.29|2385.79|0
1641815610000|2022-01-10 11:53:30|2386.41|2385.91|2386.29|2385.79|2386.41|2385.91|2386.29|2385.79|12
1641815620000|2022-01-10 11:53:40|2386.16|2385.66|2386.29|2385.79|2386.29|2385.79|2386.04|2385.54|5
1641815630000|2022-01-10 11:53:50|2386.54|2386.04|2386.29|2385.79|2386.54|2386.04|2386.29|2385.79|8
1641815640000|2022-01-10 11:54:00|2386.41|2385.91|2386.29|2385.79|2386.54|2386.04|2386.29|2385.79|20
1641815650000|2022-01-10 11:54:10|2386.54|2386.04|2387.04|2386.54|2387.04|2386.54|2386.54|2386.04|35
1641815660000|2022-01-10 11:54:20|2386.91|2386.41|2387.04|2386.54|2387.04|2386.54|2386.79|2386.29|10
1641815670000|2022-01-10 11:54:30|2387.16|2386.66|2387.29|2386.79|2387.29|2386.79|2387.04|2386.54|27
1641815680000|2022-01-10 11:54:40|2387.04|2386.54|2386.79|2386.29|2387.04|2386.54|2386.79|2386.29|7
1641815690000|2022-01-10 11:54:50|2386.66|2386.16|2386.79|2386.29|2386.79|2386.29|2386.66|2386.16|10
1641815700000|2022-01-10 11:55:00|2386.91|2386.41|2387.29|2386.79|2387.29|2386.79|2386.91|2386.41|18
1641815710000|2022-01-10 11:55:10|2387.16|2386.66|2387.16|2386.66|2387.29|2386.79|2387.04|2386.54|13
1641815720000|2022-01-10 11:55:20|2387.04|2386.54|2387.04|2386.54|2387.29|2386.79|2387.04|2386.54|8
1641815730000|2022-01-10 11:55:30|2387.16|2386.66|2387.16|2386.66|2387.29|2386.79|2387.04|2386.54|25
1641815740000|2022-01-10 11:55:40|2387.04|2386.54|2387.04|2386.54|2387.29|2386.79|2387.04|2386.54|4
1641815750000|2022-01-10 11:55:50|2387.16|2386.66|2387.04|2386.54|2387.29|2386.79|2387.04|2386.54|6
1641815760000|2022-01-10 11:56:00|2386.79|2386.29|2386.79|2386.29|2386.79|2386.29|2386.79|2386.29|4
1641815770000|2022-01-10 11:56:10|2386.66|2386.16|2386.29|2385.79|2386.79|2386.29|2386.29|2385.79|16
1641815780000|2022-01-10 11:56:20|||||||||1
1641815790000|2022-01-10 11:56:30|2386.79|2386.29|2386.79|2386.29|2386.79|2386.29|2386.79|2386.29|21
1641815800000|2022-01-10 11:56:40|2386.29|2385.79|2386.04|2385.54|2386.41|2385.91|2386.04|2385.54|12
1641815810000|2022-01-10 11:56:50|2386.16|2385.66|2386.04|2385.54|2386.29|2385.79|2386.04|2385.54|11
1641815820000|2022-01-10 11:57:00|2385.91|2385.41|2385.79|2385.29|2386.04|2385.54|2385.79|2385.29|8
1641815830000|2022-01-10 11:57:10|2385.66|2385.16|2385.91|2385.41|2386.04|2385.54|2385.66|2385.16|0
1641815840000|2022-01-10 11:57:20|2386.04|2385.54|2385.79|2385.29|2386.04|2385.54|2385.79|2385.29|5
1641815850000|2022-01-10 11:57:30|2385.91|2385.41|2385.91|2385.41|2386.04|2385.54|2385.79|2385.29|4
1641815860000|2022-01-10 11:57:40|2386.04|2385.54|2386.04|2385.54|2386.04|2385.54|2385.79|2385.29|3
1641815870000|2022-01-10 11:57:50|2386.29|2385.79|2386.16|2385.66|2386.29|2385.79|2386.04|2385.54|40
1641815880000|2022-01-10 11:58:00|2386.29|2385.79|2385.79|2385.29|2386.29|2385.79|2385.79|2385.29|10
1641815890000|2022-01-10 11:58:10|2385.91|2385.41|2386.04|2385.54|2386.04|2385.54|2385.79|2385.29|7
1641815900000|2022-01-10 11:58:20|||||||||1
1641815910000|2022-01-10 11:58:30|2386.16|2385.66|2386.41|2385.91|2386.54|2386.04|2386.16|2385.66|6
1641815920000|2022-01-10 11:58:40|2386.29|2385.79|2386.29|2385.79|2386.29|2385.79|2386.29|2385.79|2
1641815930000|2022-01-10 11:58:50|2386.54|2386.04|2386.54|2386.04|2386.54|2386.04|2386.54|2386.04|2
1641815940000|2022-01-10 11:59:00|2386.41|2385.91|2386.29|2385.79|2386.54|2386.04|2386.29|2385.79|14
1641815950000|2022-01-10 11:59:10|2386.16|2385.66|2386.29|2385.79|2386.29|2385.79|2386.04|2385.54|4
1641815960000|2022-01-10 11:59:20|2386.16|2385.66|2386.04|2385.54|2386.16|2385.66|2386.04|2385.54|2
1641815970000|2022-01-10 11:59:30|2385.91|2385.41|2385.91|2385.41|2385.91|2385.41|2385.91|2385.41|4
1641815980000|2022-01-10 11:59:40|2385.79|2385.29|2386.04|2385.54|2386.29|2385.79|2385.79|2385.29|11
1641815990000|2022-01-10 11:59:50|2386.16|2385.66|2386.29|2385.79|2386.29|2385.79|2386.04|2385.54|7
1641816000000|2022-01-10 12:00:00|2386.54|2386.04|2386.79|2386.29|2386.79|2386.29|2386.54|2386.04|28
1641816010000|2022-01-10 12:00:10|2386.66|2386.16|2386.79|2386.29|2386.79|2386.29|2386.54|2386.04|7
1641816020000|2022-01-10 12:00:20|2386.66|2386.16|2387.04|2386.54|2387.29|2386.79|2386.66|2386.16|26
1641816030000|2022-01-10 12:00:30|2387.16|2386.66|2386.54|2386.04|2387.16|2386.66|2386.54|2386.04|42
1641816040000|2022-01-10 12:00:40|2386.66|2386.16|2386.29|2385.79|2386.79|2386.29|2386.29|2385.79|7
1641816050000|2022-01-10 12:00:50|2386.41|2385.91|2386.54|2386.04|2386.79|2386.29|2386.29|2385.79|6
1641816060000|2022-01-10 12:01:00|2386.41|2385.91|2386.79|2386.29|2386.79|2386.29|2386.41|2385.91|18
1641816070000|2022-01-10 12:01:10|2386.54|2386.04|2386.04|2385.54|2386.54|2386.04|2386.04|2385.54|12
1641816080000|2022-01-10 12:01:20|2386.16|2385.66|2386.29|2385.79|2386.29|2385.79|2386.04|2385.54|15
1641816090000|2022-01-10 12:01:30|2386.41|2385.91|2386.41|2385.91|2386.54|2386.04|2386.29|2385.79|5
1641816100000|2022-01-10 12:01:40|2386.54|2386.04|2386.41|2385.91|2386.54|2386.04|2386.29|2385.79|1
1641816110000|2022-01-10 12:01:50|2386.54|2386.04|2386.41|2385.91|2386.54|2386.04|2386.29|2385.79|3
1641816120000|2022-01-10 12:02:00|2386.54|2386.04|2386.29|2385.79|2386.54|2386.04|2386.29|2385.79|3
1641816130000|2022-01-10 12:02:10|2386.16|2385.66|2385.29|2384.79|2386.16|2385.66|2385.16|2384.66|23
1641816150000|2022-01-10 12:02:30|2385.16|2384.66|2385.04|2384.54|2385.16|2384.66|2384.91|2384.41|21
1641816160000|2022-01-10 12:02:40|2384.91|2384.41|2385.04|2384.54|2385.04|2384.54|2384.66|2384.16|10
1641816170000|2022-01-10 12:02:50|2385.16|2384.66|2385.04|2384.54|2385.16|2384.66|2384.91|2384.41|7
1641816180000|2022-01-10 12:03:00|2384.91|2384.41|2385.04|2384.54|2385.04|2384.54|2384.79|2384.29|11
1641816190000|2022-01-10 12:03:10|2385.16|2384.66|2385.54|2385.04|2385.54|2385.04|2385.16|2384.66|10
1641816200000|2022-01-10 12:03:20|2385.41|2384.91|2385.04|2384.54|2385.41|2384.91|2385.04|2384.54|3
1641816210000|2022-01-10 12:03:30|2384.91|2384.41|2385.29|2384.79|2385.29|2384.79|2384.91|2384.41|0
1641816220000|2022-01-10 12:03:40|2385.41|2384.91|2385.41|2384.91|2385.54|2385.04|2385.29|2384.79|2
1641816230000|2022-01-10 12:03:50|2385.54|2385.04|2385.79|2385.29|2386.04|2385.54|2385.54|2385.04|12
1641816240000|2022-01-10 12:04:00|2385.91|2385.41|2385.54|2385.04|2385.91|2385.41|2385.54|2385.04|6
1641816250000|2022-01-10 12:04:10|2385.41|2384.91|2385.29|2384.79|2385.54|2385.04|2385.29|2384.79|3
1641816260000|2022-01-10 12:04:20|2385.16|2384.66|2385.29|2384.79|2385.29|2384.79|2385.04|2384.54|11
1641816270000|2022-01-10 12:04:30|2385.41|2384.91|2384.91|2384.41|2385.41|2384.91|2384.91|2384.41|3
1641816280000|2022-01-10 12:04:40|2384.79|2384.29|2384.79|2384.29|2384.79|2384.29|2384.54|2384.04|9
1641816290000|2022-01-10 12:04:50|2384.66|2384.16|2384.79|2384.29|2384.79|2384.29|2384.41|2383.91|9
1641816300000|2022-01-10 12:05:00|2384.91|2384.41|2384.79|2384.29|2385.04|2384.54|2384.79|2384.29|3
1641816310000|2022-01-10 12:05:10|2384.91|2384.41|2384.91|2384.41|2384.91|2384.41|2384.79|2384.29|6
1641816320000|2022-01-10 12:05:20|2384.79|2384.29|2384.79|2384.29|2385.04|2384.54|2384.79|2384.29|0
1641816330000|2022-01-10 12:05:30|2384.91|2384.41|2384.79|2384.29|2385.04|2384.54|2384.79|2384.29|4
1641816340000|2022-01-10 12:05:40|2384.91|2384.41|2385.04|2384.54|2385.16|2384.66|2384.91|2384.41|4
1641816350000|2022-01-10 12:05:50|2384.91|2384.41|2385.04|2384.54|2385.04|2384.54|2384.91|2384.41|10
1641816360000|2022-01-10 12:06:00|2385.16|2384.66|2385.16|2384.66|2385.29|2384.79|2385.04|2384.54|2
1641816370000|2022-01-10 12:06:10|2385.04|2384.54|2385.04|2384.54|2385.29|2384.79|2385.04|2384.54|6
1641816380000|2022-01-10 12:06:20|2384.79|2384.29|2384.91|2384.41|2384.91|2384.41|2384.79|2384.29|5
1641816390000|2022-01-10 12:06:30|2384.79|2384.29|2385.41|2384.91|2385.54|2385.04|2384.79|2384.29|14
1641816400000|2022-01-10 12:06:40|2385.54|2385.04|2385.29|2384.79|2385.54|2385.04|2385.29|2384.79|2
1641816410000|2022-01-10 12:06:50|2385.41|2384.91|2385.29|2384.79|2385.41|2384.91|2385.29|2384.79|1
1641816420000|2022-01-10 12:07:00|2385.16|2384.66|2385.04|2384.54|2385.16|2384.66|2385.04|2384.54|3
1641816430000|2022-01-10 12:07:10|2385.16|2384.66|2385.29|2384.79|2385.29|2384.79|2385.04|2384.54|1
1641816440000|2022-01-10 12:07:20|2385.54|2385.04|2385.29|2384.79|2385.54|2385.04|2385.29|2384.79|9
1641816450000|2022-01-10 12:07:30|2385.41|2384.91|2385.41|2384.91|2385.41|2384.91|2385.29|2384.79|16
1641816460000|2022-01-10 12:07:40|2385.29|2384.79|2385.29|2384.79|2385.29|2384.79|2385.04|2384.54|2
1641816470000|2022-01-10 12:07:50|2385.41|2384.91|2385.54|2385.04|2385.66|2385.16|2385.41|2384.91|4
1641816480000|2022-01-10 12:08:00|2385.41|2384.91|2385.54|2385.04|2385.54|2385.04|2385.29|2384.79|6
1641816490000|2022-01-10 12:08:10|2385.41|2384.91|2385.29|2384.79|2385.41|2384.91|2385.29|2384.79|2
1641816500000|2022-01-10 12:08:20|2385.41|2384.91|2385.54|2385.04|2385.54|2385.04|2385.41|2384.91|4
1641816510000|2022-01-10 12:08:30|2385.41|2384.91|2384.91|2384.41|2385.54|2385.04|2384.79|2384.29|29
1641816520000|2022-01-10 12:08:40|2384.79|2384.29|2384.79|2384.29|2385.16|2384.66|2384.79|2384.29|3
1641816530000|2022-01-10 12:08:50|2384.91|2384.41|2385.04|2384.54|2385.04|2384.54|2384.79|2384.29|3
1641816540000|2022-01-10 12:09:00|2384.91|2384.41|2384.04|2383.54|2384.91|2384.41|2383.79|2383.29|102
1641816550000|2022-01-10 12:09:10|2383.79|2383.29|2384.41|2383.91|2384.54|2384.04|2383.79|2383.29|30
1641816560000|2022-01-10 12:09:20|2384.29|2383.79|2384.54|2384.04|2384.54|2384.04|2384.29|2383.79|3
1641816570000|2022-01-10 12:09:30|2384.41|2383.91|2384.54|2384.04|2384.54|2384.04|2384.41|2383.91|1
1641816580000|2022-01-10 12:09:40|2384.41|2383.91|2384.79|2384.29|2384.79|2384.29|2384.41|2383.91|2
1641816590000|2022-01-10 12:09:50|2384.66|2384.16|2384.54|2384.04|2384.66|2384.16|2384.54|2384.04|5
1641816600000|2022-01-10 12:10:00|2384.66|2384.16|2384.54|2384.04|2384.79|2384.29|2384.29|2383.79|10
1641816610000|2022-01-10 12:10:10|2384.41|2383.91|2385.04|2384.54|2385.04|2384.54|2384.41|2383.91|21
1641816620000|2022-01-10 12:10:20|2384.79|2384.29|2384.79|2384.29|2384.79|2384.29|2384.79|2384.29|2
1641816630000|2022-01-10 12:10:30|2384.91|2384.41|2384.79|2384.29|2385.04|2384.54|2384.79|2384.29|1
1641816640000|2022-01-10 12:10:40|2384.91|2384.41|2384.91|2384.41|2384.91|2384.41|2384.79|2384.29|2
1641816650000|2022-01-10 12:10:50|2384.79|2384.29|2384.54|2384.04|2384.91|2384.41|2384.54|2384.04|16
1641816660000|2022-01-10 12:11:00|2384.41|2383.91|2384.79|2384.29|2384.79|2384.29|2384.41|2383.91|33
1641816670000|2022-01-10 12:11:10|2384.66|2384.16|2384.54|2384.04|2384.79|2384.29|2384.41|2383.91|106
1641816680000|2022-01-10 12:11:20|2384.66|2384.16|2384.79|2384.29|2385.04|2384.54|2384.66|2384.16|32
1641816690000|2022-01-10 12:11:30|2384.66|2384.16|2384.54|2384.04|2384.79|2384.29|2384.54|2384.04|12
1641816700000|2022-01-10 12:11:40|2384.66|2384.16|2384.54|2384.04|2384.66|2384.16|2384.41|2383.91|29
1641816710000|2022-01-10 12:11:50|2384.41|2383.91|2384.54|2384.04|2384.54|2384.04|2384.41|2383.91|25
1641816720000|2022-01-10 12:12:00|2384.29|2383.79|2383.79|2383.29|2384.29|2383.79|2383.79|2383.29|265
1641816730000|2022-01-10 12:12:10|2384.04|2383.54|2384.29|2383.79|2384.29|2383.79|2384.04|2383.54|8
1641816740000|2022-01-10 12:12:20|2384.16|2383.66|2384.04|2383.54|2384.29|2383.79|2384.04|2383.54|11
1641816750000|2022-01-10 12:12:30|2384.16|2383.66|2384.04|2383.54|2384.16|2383.66|2384.04|2383.54|0
1641816760000|2022-01-10 12:12:40|2384.16|2383.66|2384.66|2384.16|2384.66|2384.16|2384.16|2383.66|18
1641816770000|2022-01-10 12:12:50|2384.79|2384.29|2384.79|2384.29|2384.91|2384.41|2384.79|2384.29|48
1641816780000|2022-01-10 12:13:00|2384.66|2384.16|2384.04|2383.54|2384.66|2384.16|2384.04|2383.54|36
1641816790000|2022-01-10 12:13:10|2384.16|2383.66|2384.29|2383.79|2384.29|2383.79|2384.04|2383.54|3
1641816800000|2022-01-10 12:13:20|2384.16|2383.66|2384.29|2383.79|2384.29|2383.79|2384.16|2383.66|3
1641816820000|2022-01-10 12:13:40|2384.16|2383.66|2383.66|2383.16|2384.16|2383.66|2383.54|2383.04|45
1641816830000|2022-01-10 12:13:50|2383.79|2383.29|2384.04|2383.54|2384.04|2383.54|2383.66|2383.16|12
1641816840000|2022-01-10 12:14:00|2383.91|2383.41|2384.04|2383.54|2384.04|2383.54|2383.79|2383.29|11
1641816850000|2022-01-10 12:14:10|2384.16|2383.66|2383.54|2383.04|2384.29|2383.79|2383.54|2383.04|76
1641816860000|2022-01-10 12:14:20|2383.29|2382.79|2383.41|2382.91|2383.54|2383.04|2383.29|2382.79|12
1641816870000|2022-01-10 12:14:30|2383.29|2382.79|2383.29|2382.79|2383.54|2383.04|2383.29|2382.79|17
1641816880000|2022-01-10 12:14:40|2383.41|2382.91|2383.79|2383.29|2383.79|2383.29|2383.29|2382.79|19
1641816890000|2022-01-10 12:14:50|2383.66|2383.16|2383.79|2383.29|2383.79|2383.29|2383.54|2383.04|8
1641816900000|2022-01-10 12:15:00|2383.66|2383.16|2383.29|2382.79|2383.66|2383.16|2383.29|2382.79|6
1641816910000|2022-01-10 12:15:10|2383.41|2382.91|2383.04|2382.54|2383.41|2382.91|2383.04|2382.54|17
1641816920000|2022-01-10 12:15:20|2383.29|2382.79|2383.04|2382.54|2383.29|2382.79|2382.79|2382.29|6
1641816930000|2022-01-10 12:15:30|2382.91|2382.41|2382.79|2382.29|2382.91|2382.41|2382.79|2382.29|12
1641816940000|2022-01-10 12:15:40|2382.54|2382.04|2382.54|2382.04|2382.79|2382.29|2382.29|2381.79|62
1641816950000|2022-01-10 12:15:50|2382.66|2382.16|2382.79|2382.29|2382.79|2382.29|2382.54|2382.04|47
1641816960000|2022-01-10 12:16:00|2382.66|2382.16|2382.79|2382.29|2382.79|2382.29|2382.54|2382.04|29
1641816970000|2022-01-10 12:16:10|2382.54|2382.04|2382.54|2382.04|2382.79|2382.29|2382.54|2382.04|31
1641816980000|2022-01-10 12:16:20|2382.66|2382.16|2382.79|2382.29|2382.79|2382.29|2382.54|2382.04|11
1641816990000|2022-01-10 12:16:30|2382.91|2382.41|2383.04|2382.54|2383.04|2382.54|2382.91|2382.41|29
1641817000000|2022-01-10 12:16:40|2382.91|2382.41|2383.04|2382.54|2383.04|2382.54|2382.79|2382.29|14
1641817010000|2022-01-10 12:16:50|2382.91|2382.41|2382.29|2381.79|2382.91|2382.41|2382.29|2381.79|52
1641817020000|2022-01-10 12:17:00|2382.16|2381.66|2382.29|2381.79|2382.29|2381.79|2382.16|2381.66|3
1641817030000|2022-01-10 12:17:10|2382.04|2381.54|2382.04|2381.54|2382.29|2381.79|2381.91|2381.41|15
1641817040000|2022-01-10 12:17:20|2381.91|2381.41|2382.29|2381.79|2382.29|2381.79|2381.79|2381.29|20
1641817050000|2022-01-10 12:17:30|2382.16|2381.66|2382.16|2381.66|2382.29|2381.79|2382.04|2381.54|8
1641817060000|2022-01-10 12:17:40|2382.29|2381.79|2382.04|2381.54|2382.29|2381.79|2382.04|2381.54|3
1641817070000|2022-01-10 12:17:50|2382.29|2381.79|2382.04|2381.54|2382.29|2381.79|2382.04|2381.54|17
1641817080000|2022-01-10 12:18:00|2382.16|2381.66|2382.04|2381.54|2382.16|2381.66|2382.04|2381.54|22
1641817090000|2022-01-10 12:18:10|2382.16|2381.66|2382.04|2381.54|2382.29|2381.79|2382.04|2381.54|54
1641817100000|2022-01-10 12:18:20|2381.91|2381.41|2381.91|2381.41|2382.04|2381.54|2381.91|2381.41|15
1641817110000|2022-01-10 12:18:30|2381.79|2381.29|2382.04|2381.54|2382.04|2381.54|2381.79|2381.29|24
1641817120000|2022-01-10 12:18:40|2382.16|2381.66|2381.79|2381.29|2382.29|2381.79|2381.79|2381.29|79
1641817130000|2022-01-10 12:18:50|2381.66|2381.16|2381.79|2381.29|2381.79|2381.29|2381.66|2381.16|6
1641817140000|2022-01-10 12:19:00|2381.91|2381.41|2383.04|2382.54|2383.04|2382.54|2381.91|2381.41|124
1641817150000|2022-01-10 12:19:10|2382.91|2382.41|2382.79|2382.29|2382.91|2382.41|2382.79|2382.29|3
1641817160000|2022-01-10 12:19:20|2382.66|2382.16|2382.54|2382.04|2382.66|2382.16|2382.54|2382.04|0
1641817170000|2022-01-10 12:19:30|2382.29|2381.79|2382.04|2381.54|2382.29|2381.79|2382.04|2381.54|3
1641817180000|2022-01-10 12:19:40|2382.16|2381.66|2382.29|2381.79|2382.41|2381.91|2382.04|2381.54|17
1641817190000|2022-01-10 12:19:50|2382.41|2381.91|2382.04|2381.54|2382.41|2381.91|2382.04|2381.54|10
1641817200000|2022-01-10 12:20:00|2381.79|2381.29|2381.79|2381.29|2381.79|2381.29|2381.54|2381.04|20
1641817210000|2022-01-10 12:20:10|2381.91|2381.41|2382.29|2381.79|2382.29|2381.79|2381.91|2381.41|22
1641817220000|2022-01-10 12:20:20|2382.16|2381.66|2382.04|2381.54|2382.29|2381.79|2382.04|2381.54|9
1641817230000|2022-01-10 12:20:30|2381.79|2381.29|2381.91|2381.41|2382.04|2381.54|2381.66|2381.16|23
1641817240000|2022-01-10 12:20:40|2381.79|2381.29|2381.79|2381.29|2381.91|2381.41|2381.66|2381.16|5
1641817250000|2022-01-10 12:20:50|2381.66|2381.16|2381.66|2381.16|2381.66|2381.16|2381.54|2381.04|0
1641817260000|2022-01-10 12:21:00|2381.54|2381.04|2382.29|2381.79|2382.29|2381.79|2381.54|2381.04|5
1641817270000|2022-01-10 12:21:10|2382.16|2381.66|2382.04|2381.54|2382.54|2382.04|2382.04|2381.54|40
1641817280000|2022-01-10 12:21:20|2381.91|2381.41|2382.04|2381.54|2382.04|2381.54|2381.91|2381.41|0
1641817290000|2022-01-10 12:21:30|2381.79|2381.29|2381.29|2380.79|2381.79|2381.29|2381.29|2380.79|18
1641817300000|2022-01-10 12:21:40|2381.41|2380.91|2381.29|2380.79|2381.54|2381.04|2381.29|2380.79|16
1641817310000|2022-01-10 12:21:50|2381.16|2380.66|2381.04|2380.54|2381.16|2380.66|2381.04|2380.54|16
1641817330000|2022-01-10 12:22:10|2380.54|2380.04|2380.29|2379.79|2380.54|2380.04|2380.29|2379.79|67
1641817340000|2022-01-10 12:22:20|2380.16|2379.66|2380.16|2379.66|2380.29|2379.79|2380.04|2379.54|11
1641817350000|2022-01-10 12:22:30|2380.04|2379.54|2379.91|2379.41|2380.04|2379.54|2379.79|2379.29|68
1641817360000|2022-01-10 12:22:40|2379.79|2379.29|2380.04|2379.54|2380.04|2379.54|2379.79|2379.29|1
1641817370000|2022-01-10 12:22:50|2380.29|2379.79|2379.79|2379.29|2380.29|2379.79|2379.79|2379.29|29
1641817380000|2022-01-10 12:23:00|||||||||23
1641817390000|2022-01-10 12:23:10|2379.91|2379.41|2380.04|2379.54|2380.04|2379.54|2379.91|2379.41|9
1641817400000|2022-01-10 12:23:20|2379.91|2379.41|2379.79|2379.29|2379.91|2379.41|2379.79|2379.29|7
1641817410000|2022-01-10 12:23:30|2379.66|2379.16|2379.79|2379.29|2380.04|2379.54|2379.54|2379.04|58
1641817420000|2022-01-10 12:23:40|2379.91|2379.41|2380.16|2379.66|2380.16|2379.66|2379.79|2379.29|11
1641817430000|2022-01-10 12:23:50|2380.04|2379.54|2380.16|2379.66|2380.29|2379.79|2380.04|2379.54|15
1641817440000|2022-01-10 12:24:00|2380.04|2379.54|2379.91|2379.41|2380.29|2379.79|2379.79|2379.29|31
1641817450000|2022-01-10 12:24:10|2380.04|2379.54|2379.91|2379.41|2380.04|2379.54|2379.79|2379.29|5
1641817460000|2022-01-10 12:24:20|2380.04|2379.54|2379.79|2379.29|2380.04|2379.54|2379.66|2379.16|6
1641817470000|2022-01-10 12:24:30|2379.91|2379.41|2380.79|2380.29|2380.79|2380.29|2379.91|2379.41|103
1641817480000|2022-01-10 12:24:40|2380.66|2380.16|2381.04|2380.54|2381.04|2380.54|2380.66|2380.16|22
1641817490000|2022-01-10 12:24:50|2380.91|2380.41|2380.79|2380.29|2380.91|2380.41|2380.79|2380.29|11
1641817500000|2022-01-10 12:25:00|2381.04|2380.54|2381.04|2380.54|2381.04|2380.54|2380.79|2380.29|21
1641817510000|2022-01-10 12:25:10|2380.91|2380.41|2381.04|2380.54|2381.04|2380.54|2380.79|2380.29|8
1641817520000|2022-01-10 12:25:20|2381.16|2380.66|2381.29|2380.79|2381.29|2380.79|2381.04|2380.54|21
1641817530000|2022-01-10 12:25:30|2381.04|2380.54|2381.04|2380.54|2381.04|2380.54|2380.79|2380.29|17
1641817540000|2022-01-10 12:25:40|2380.91|2380.41|2380.91|2380.41|2380.91|2380.41|2380.91|2380.41|9
1641817550000|2022-01-10 12:25:50|2381.04|2380.54|2380.79|2380.29|2381.04|2380.54|2380.79|2380.29|11
1641817560000|2022-01-10 12:26:00|2380.91|2380.41|2381.04|2380.54|2381.29|2380.79|2380.79|2380.29|23
1641817570000|2022-01-10 12:26:10|2380.79|2380.29|2381.04|2380.54|2381.04|2380.54|2380.79|2380.29|5
1641817580000|2022-01-10 12:26:20|2380.91|2380.41|2381.16|2380.66|2381.16|2380.66|2380.91|2380.41|2
1641817590000|2022-01-10 12:26:30|2381.29|2380.79|2381.29|2380.79|2381.29|2380.79|2381.04|2380.54|9
1641817610000|2022-01-10 12:26:50|2381.16|2380.66|2381.29|2380.79|2381.29|2380.79|2381.04|2380.54|41
1641817620000|2022-01-10 12:27:00|2381.16|2380.66|2381.54|2381.04|2381.66|2381.16|2381.16|2380.66|74
1641817630000|2022-01-10 12:27:10|2381.66|2381.16|2381.66|2381.16|2381.66|2381.16|2381.54|2381.04|15
1641817640000|2022-01-10 12:27:20|2381.54|2381.04|2381.54|2381.04|2381.79|2381.29|2381.54|2381.04|11
1641817650000|2022-01-10 12:27:30|2381.66|2381.16|2381.41|2380.91|2381.79|2381.29|2381.41|2380.91|6
1641817660000|2022-01-10 12:27:40|2381.29|2380.79|2381.04|2380.54|2381.54|2381.04|2381.04|2380.54|10
1641817670000|2022-01-10 12:27:50|2381.16|2380.66|2381.29|2380.79|2381.29|2380.79|2381.04|2380.54|34
1641817680000|2022-01-10 12:28:00|2381.54|2381.04|2381.29|2380.79|2381.54|2381.04|2381.04|2380.54|5
1641817690000|2022-01-10 12:28:10|2381.16|2380.66|2381.29|2380.79|2381.54|2381.04|2381.16|2380.66|20
1641817700000|2022-01-10 12:28:20|||||||||10
1641817710000|2022-01-10 12:28:30|2381.41|2380.91|2381.41|2380.91|2381.41|2380.91|2381.41|2380.91|5
1641817720000|2022-01-10 12:28:40|2381.54|2381.04|2381.29|2380.79|2381.54|2381.04|2381.29|2380.79|4
1641817730000|2022-01-10 12:28:50|2381.41|2380.91|2381.79|2381.29|2381.91|2381.41|2381.41|2380.91|21
1641817740000|2022-01-10 12:29:00|2381.91|2381.41|2381.54|2381.04|2382.04|2381.54|2381.54|2381.04|5
1641817750000|2022-01-10 12:29:10|2381.66|2381.16|2381.54|2381.04|2381.66|2381.16|2381.54|2381.04|2
1641817760000|2022-01-10 12:29:20|2381.29|2380.79|2381.54|2381.04|2381.79|2381.29|2381.29|2380.79|27
1641817770000|2022-01-10 12:29:30|2381.79|2381.29|2381.79|2381.29|2381.79|2381.29|2381.54|2381.04|32
1641817780000|2022-01-10 12:29:40|2381.66|2381.16|2381.54|2381.04|2381.79|2381.29|2381.54|2381.04|3
1641817790000|2022-01-10 12:29:50|2381.29|2380.79|2381.54|2381.04|2381.66|2381.16|2381.29|2380.79|5
1641817800000|2022-01-10 12:30:00|2381.29|2380.79|2381.54|2381.04|2381.91|2381.41|2381.29|2380.79|11
1641817810000|2022-01-10 12:30:10|2382.04|2381.54|2382.04|2381.54|2382.04|2381.54|2382.04|2381.54|47
1641817820000|2022-01-10 12:30:20|2381.91|2381.41|2382.29|2381.79|2382.41|2381.91|2381.91|2381.41|121
1641817830000|2022-01-10 12:30:30|2382.16|2381.66|2382.04|2381.54|2382.16|2381.66|2382.04|2381.54|10
1641817840000|2022-01-10 12:30:40|2382.16|2381.66|2382.04|2381.54|2382.29|2381.79|2382.04|2381.54|15
1641817850000|2022-01-10 12:30:50|2382.16|2381.66|2382.16|2381.66|2382.16|2381.66|2382.04|2381.54|4
1641817860000|2022-01-10 12:31:00|2382.04|2381.54|2382.04|2381.54|2382.04|2381.54|2382.04|2381.54|46
1641817870000|2022-01-10 12:31:10|2381.91|2381.41|2382.04|2381.54|2382.04|2381.54|2381.79|2381.29|154
1641817880000|2022-01-10 12:31:20|2381.91|2381.41|2382.04|2381.54|2382.04|2381.54|2381.91|2381.41|115
1641817890000|2022-01-10 12:31:30|||||||||95
1641817900000|2022-01-10 12:31:40|2381.91|2381.41|2381.04|2380.54|2381.91|2381.41|2381.04|2380.54|46
1641817910000|2022-01-10 12:31:50|2381.16|2380.66|2381.29|2380.79|2381.79|2381.29|2381.16|2380.66|80
1641817920000|2022-01-10 12:32:00|2381.41|2380.91|2381.41|2380.91|2381.54|2381.04|2381.29|2380.79|9
1641817930000|2022-01-10 12:32:10|2381.29|2380.79|2381.29|2380.79|2381.41|2380.91|2381.16|2380.66|4
1641817940000|2022-01-10 12:32:20|2381.16|2380.66|2381.29|2380.79|2381.41|2380.91|2381.16|2380.66|43
1641817950000|2022-01-10 12:32:30|2381.16|2380.66|2381.16|2380.66|2381.29|2380.79|2381.16|2380.66|82
1641817960000|2022-01-10 12:32:40|2381.29|2380.79|2381.29|2380.79|2381.41|2380.91|2381.29|2380.79|32
1641817980000|2022-01-10 12:33:00|2381.16|2380.66|2381.16|2380.66|2381.16|2380.66|2381.16|2380.66|12
1641817990000|2022-01-10 12:33:10|2381.29|2380.79|2381.04|2380.54|2381.29|2380.79|2381.04|2380.54|251
1641818000000|2022-01-10 12:33:20|2381.16|2380.66|2381.04|2380.54|2381.16|2380.66|2381.04|2380.54|45
1641818010000|2022-01-10 12:33:30|2380.91|2380.41|2380.79|2380.29|2380.91|2380.41|2380.79|2380.29|16
1641818020000|2022-01-10 12:33:40|2380.91|2380.41|2381.04|2380.54|2381.04|2380.54|2380.91|2380.41|5
1641818030000|2022-01-10 12:33:50|2380.79|2380.29|2381.04|2380.54|2381.04|2380.54|2380.79|2380.29|4
1641818040000|2022-01-10 12:34:00|2380.91|2380.41|2380.79|2380.29|2381.04|2380.54|2380.79|2380.29|4
1641818050000|2022-01-10 12:34:10|2380.66|2380.16|2380.29|2379.79|2380.66|2380.16|2379.79|2379.29|39
1641818060000|2022-01-10 12:34:20|2380.41|2379.91|2380.29|2379.79|2380.79|2380.29|2380.29|2379.79|27
1641818070000|2022-01-10 12:34:30|2380.16|2379.66|2379.79|2379.29|2380.16|2379.66|2379.79|2379.29|14
1641818080000|2022-01-10 12:34:40|2379.91|2379.41|2380.04|2379.54|2380.04|2379.54|2379.79|2379.29|8
1641818090000|2022-01-10 12:34:50|2379.79|2379.29|2379.79|2379.29|2380.04|2379.54|2379.79|2379.29|4
1641818100000|2022-01-10 12:35:00|2379.66|2379.16|2379.54|2379.04|2379.66|2379.16|2379.41|2378.91|19
1641818110000|2022-01-10 12:35:10|2379.41|2378.91|2379.54|2379.04|2379.66|2379.16|2379.41|2378.91|13
1641818120000|2022-01-10 12:35:20|2379.41|2378.91|2379.16|2378.66|2379.54|2379.04|2379.04|2378.54|35
1641818130000|2022-01-10 12:35:30|2379.29|2378.79|2379.41|2378.91|2379.41|2378.91|2379.04|2378.54|14
1641818140000|2022-01-10 12:35:40|2379.29|2378.79|2380.04|2379.54|2380.04|2379.54|2379.29|2378.79|27
1641818150000|2022-01-10 12:35:50|2379.91|2379.41|2379.79|2379.29|2379.91|2379.41|2379.66|2379.16|23
1641818160000|2022-01-10 12:36:00|2379.54|2379.04|2379.54|2379.04|2379.66|2379.16|2379.41|2378.91|4
1641818170000|2022-01-10 12:36:10|2379.41|2378.91|2379.66|2379.16|2379.79|2379.29|2379.29|2378.79|10
1641818180000|2022-01-10 12:36:20|2379.79|2379.29|2379.91|2379.41|2380.04|2379.54|2379.79|2379.29|23
1641818190000|2022-01-10 12:36:30|2380.04|2379.54|2379.79|2379.29|2380.04|2379.54|2379.79|2379.29|6
1641818200000|2022-01-10 12:36:40|2379.91|2379.41|2379.91|2379.41|2380.04|2379.54|2379.79|2379.29|9
1641818210000|2022-01-10 12:36:50|2379.79|2379.29|2380.04|2379.54|2380.04|2379.54|2379.79|2379.29|5
1641818220000|2022-01-10 12:37:00|2379.91|2379.41|2379.54|2379.04|2379.91|2379.41|2379.41|2378.91|3
1641818230000|2022-01-10 12:37:10|2379.66|2379.16|2379.79|2379.29|2379.91|2379.41|2379.54|2379.04|2
1641818240000|2022-01-10 12:37:20|2379.91|2379.41|2379.79|2379.29|2379.91|2379.41|2379.79|2379.29|2
1641818250000|2022-01-10 12:37:30|2379.54|2379.04|2379.79|2379.29|2379.79|2379.29|2379.54|2379.04|9
1641818260000|2022-01-10 12:37:40|2379.66|2379.16|2379.79|2379.29|2379.79|2379.29|2379.54|2379.04|3
1641818270000|2022-01-10 12:37:50|2380.04|2379.54|2379.79|2379.29|2380.04|2379.54|2379.79|2379.29|14
1641818280000|2022-01-10 12:38:00|2379.91|2379.41|2379.66|2379.16|2379.91|2379.41|2379.54|2379.04|7
1641818290000|2022-01-10 12:38:10|2379.79|2379.29|2379.66|2379.16|2379.79|2379.29|2379.66|2379.16|4
1641818300000|2022-01-10 12:38:20|2379.79|2379.29|2379.66|2379.16|2379.79|2379.29|2379.54|2379.04|1
1641818310000|2022-01-10 12:38:30|2379.54|2379.04|2379.29|2378.79|2379.66|2379.16|2379.29|2378.79|10
1641818320000|2022-01-10 12:38:40|2379.04|2378.54|2379.29|2378.79|2379.29|2378.79|2379.04|2378.54|25
1641818330000|2022-01-10 12:38:50|2379.16|2378.66|2379.29|2378.79|2379.29|2378.79|2379.16|2378.66|30
1641818340000|2022-01-10 12:39:00|||||||||5
1641818350000|2022-01-10 12:39:10|2379.16|2378.66|2379.79|2379.29|2379.79|2379.29|2379.16|2378.66|39
1641818360000|2022-01-10 12:39:20|2380.04|2379.54|2380.04|2379.54|2380.04|2379.54|2380.04|2379.54|5
1641818370000|2022-01-10 12:39:30|2380.16|2379.66|2380.04|2379.54|2380.16|2379.66|2379.91|2379.41|17
1641818380000|2022-01-10 12:39:40|2379.91|2379.41|2379.79|2379.29|2380.04|2379.54|2379.79|2379.29|0
1641818390000|2022-01-10 12:39:50|2379.91|2379.41|2380.04|2379.54|2380.04|2379.54|2379.79|2379.29|1
1641818400000|2022-01-10 12:40:00|2379.96|2379.46|2379.71|2379.21|2379.96|2379.46|2379.71|2379.21|1
1641818410000|2022-01-10 12:40:10|2379.83|2379.33|2379.96|2379.46|2380.21|2379.71|2379.83|2379.33|4
1641818420000|2022-01-10 12:40:20|2379.83|2379.33|2379.71|2379.21|2379.96|2379.46|2379.46|2378.96|7
1641818430000|2022-01-10 12:40:30|2379.96|2379.46|2379.71|2379.21|2379.96|2379.46|2379.71|2379.21|16
1641818440000|2022-01-10 12:40:40|2379.83|2379.33|2379.96|2379.46|2380.08|2379.58|2379.83|2379.33|5
1641818470000|2022-01-10 12:41:10|2379.83|2379.33|2379.96|2379.46|2379.96|2379.46|2379.71|2379.21|12
1641818490000|2022-01-10 12:41:30|2380.21|2379.71|2380.21|2379.71|2380.21|2379.71|2379.96|2379.46|12
1641818500000|2022-01-10 12:41:40|2380.46|2379.96|2380.46|2379.96|2380.46|2379.96|2380.46|2379.96|6
1641818520000|2022-01-10 12:42:00|2380.58|2380.08|2380.71|2380.21|2380.71|2380.21|2380.58|2380.08|16
1641818530000|2022-01-10 12:42:10|||||||||10
1641818540000|2022-01-10 12:42:20|2380.83|2380.33|2380.71|2380.21|2380.96|2380.46|2380.71|2380.21|7
1641818560000|2022-01-10 12:42:40|2380.83|2380.33|2381.21|2380.71|2381.21|2380.71|2380.83|2380.33|20
1641818570000|2022-01-10 12:42:50|2381.33|2380.83|2381.21|2380.71|2381.46|2380.96|2381.21|2380.71|80
1641818580000|2022-01-10 12:43:00|2381.08|2380.58|2380.71|2380.21|2381.08|2380.58|2380.71|2380.21|38
1641818590000|2022-01-10 12:43:10|2380.58|2380.08|2380.71|2380.21|2380.71|2380.21|2380.58|2380.08|27
1641818600000|2022-01-10 12:43:20|2380.96|2380.46|2380.96|2380.46|2380.96|2380.46|2380.96|2380.46|3
1641818620000|2022-01-10 12:43:40|2380.83|2380.33|2380.96|2380.46|2380.96|2380.46|2380.83|2380.33|4
1641818630000|2022-01-10 12:43:50|2380.83|2380.33|2380.71|2380.21|2380.96|2380.46|2380.71|2380.21|1
1641818640000|2022-01-10 12:44:00|2380.83|2380.33|2380.71|2380.21|2380.96|2380.46|2380.71|2380.21|7
1641818650000|2022-01-10 12:44:10|2380.83|2380.33|2380.96|2380.46|2380.96|2380.46|2380.83|2380.33|0
1641818660000|2022-01-10 12:44:20|2380.83|2380.33|2380.96|2380.46|2381.08|2380.58|2380.71|2380.21|24
1641818670000|2022-01-10 12:44:30|2381.08|2380.58|2381.21|2380.71|2381.21|2380.71|2380.96|2380.46|1
1641818700000|2022-01-10 12:45:00|2381.46|2380.96|2381.46|2380.96|2381.46|2380.96|2381.33|2380.83|79
1641818710000|2022-01-10 12:45:10|2381.58|2381.08|2381.46|2380.96|2381.58|2381.08|2381.46|2380.96|0
1641818740000|2022-01-10 12:45:40|2381.33|2380.83|2381.71|2381.21|2381.71|2381.21|2381.21|2380.71|12
1641818750000|2022-01-10 12:45:50|2381.58|2381.08|2381.71|2381.21|2381.71|2381.21|2381.46|2380.96|11
1641818760000|2022-01-10 12:46:00|2381.58|2381.08|2381.71|2381.21|2381.71|2381.21|2381.58|2381.08|9
1641818770000|2022-01-10 12:46:10|2381.58|2381.08|2381.71|2381.21|2381.71|2381.21|2381.58|2381.08|34
1641818780000|2022-01-10 12:46:20|2381.58|2381.08|2381.71|2381.21|2381.71|2381.21|2381.58|2381.08|32
1641818790000|2022-01-10 12:46:30|2381.58|2381.08|2381.58|2381.08|2381.58|2381.08|2381.58|2381.08|0
1641818800000|2022-01-10 12:46:40|2381.46|2380.96|2381.46|2380.96|2381.46|2380.96|2381.21|2380.71|64
1641818810000|2022-01-10 12:46:50|2381.33|2380.83|2380.46|2379.96|2381.46|2380.96|2380.46|2379.96|19
1641818820000|2022-01-10 12:47:00|2380.58|2380.08|2380.71|2380.21|2380.83|2380.33|2380.58|2380.08|9
1641818830000|2022-01-10 12:47:10|2380.58|2380.08|2380.71|2380.21|2380.71|2380.21|2380.58|2380.08|3
1641818840000|2022-01-10 12:47:20|2380.96|2380.46|2380.71|2380.21|2380.96|2380.46|2380.46|2379.96|63
1641818850000|2022-01-10 12:47:30|2380.83|2380.33|2380.58|2380.08|2380.83|2380.33|2380.58|2380.08|10
1641818860000|2022-01-10 12:47:40|2380.71|2380.21|2380.71|2380.21|2380.71|2380.21|2380.46|2379.96|4
1641818870000|2022-01-10 12:47:50|2380.58|2380.08|2380.58|2380.08|2380.71|2380.21|2380.46|2379.96|10
1641818880000|2022-01-10 12:48:00|2380.46|2379.96|2380.21|2379.71|2380.46|2379.96|2380.21|2379.71|35
1641818890000|2022-01-10 12:48:10|2380.46|2379.96|2380.46|2379.96|2380.46|2379.96|2380.46|2379.96|8
1641818900000|2022-01-10 12:48:20|2380.58|2380.08|2380.71|2380.21|2380.83|2380.33|2380.58|2380.08|12
1641818910000|2022-01-10 12:48:30|2380.96|2380.46|2380.71|2380.21|2380.96|2380.46|2380.71|2380.21|38
1641818920000|2022-01-10 12:48:40|2380.21|2379.71|2380.08|2379.58|2380.21|2379.71|2379.96|2379.46|59
1641818930000|2022-01-10 12:48:50|2379.96|2379.46|2380.33|2379.83|2380.33|2379.83|2379.96|2379.46|0
1641818940000|2022-01-10 12:49:00|2380.21|2379.71|2380.21|2379.71|2380.21|2379.71|2380.21|2379.71|1
1641818950000|2022-01-10 12:49:10|||||||||1
1641818960000|2022-01-10 12:49:20|2380.46|2379.96|2379.96|2379.46|2380.46|2379.96|2379.96|2379.46|17
1641818970000|2022-01-10 12:49:30|2379.83|2379.33|2379.71|2379.21|2379.83|2379.33|2379.71|2379.21|21
1641818980000|2022-01-10 12:49:40|2379.83|2379.33|2379.83|2379.33|2379.83|2379.33|2379.83|2379.33|38
1641818990000|2022-01-10 12:49:50|2379.71|2379.21|2379.83|2379.33|2379.96|2379.46|2379.71|2379.21|9
1641819000000|2022-01-10 12:50:00|2379.71|2379.21|2379.46|2378.96|2379.96|2379.46|2379.33|2378.83|12
1641819010000|2022-01-10 12:50:10|2379.71|2379.21|2378.96|2378.46|2379.71|2379.21|2378.96|2378.46|70
1641819020000|2022-01-10 12:50:20|2378.83|2378.33|2378.96|2378.46|2378.96|2378.46|2378.83|2378.33|24
1641819030000|2022-01-10 12:50:30|2379.08|2378.58|2379.21|2378.71|2379.21|2378.71|2378.96|2378.46|14
1641819040000|2022-01-10 12:50:40|2379.08|2378.58|2378.71|2378.21|2379.08|2378.58|2378.71|2378.21|5
1641819050000|2022-01-10 12:50:50|||||||||9
1641819060000|2022-01-10 12:51:00|2378.58|2378.08|2378.46|2377.96|2378.58|2378.08|2378.46|2377.96|12
1641819070000|2022-01-10 12:51:10|2378.33|2377.83|2378.46|2377.96|2378.46|2377.96|2378.21|2377.71|9
1641819080000|2022-01-10 12:51:20|2378.33|2377.83|2378.08|2377.58|2378.46|2377.96|2378.08|2377.58|38
1641819090000|2022-01-10 12:51:30|2377.96|2377.46|2377.46|2376.96|2378.21|2377.71|2377.46|2376.96|16
1641819100000|2022-01-10 12:51:40|||||||||14
1641819110000|2022-01-10 12:51:50|2377.33|2376.83|2377.21|2376.71|2377.46|2376.96|2377.21|2376.71|42
1641819120000|2022-01-10 12:52:00|2377.33|2376.83|2376.96|2376.46|2377.46|2376.96|2376.83|2376.33|18
1641819130000|2022-01-10 12:52:10|2376.71|2376.21|2376.71|2376.21|2376.71|2376.21|2376.58|2376.08|34
1641819140000|2022-01-10 12:52:20|2376.58|2376.08|2376.46|2375.96|2376.71|2376.21|2376.46|2375.96|10
1641819150000|2022-01-10 12:52:30|||||||||2
1641819160000|2022-01-10 12:52:40|2376.58|2376.08|2376.21|2375.71|2376.71|2376.21|2376.21|2375.71|44
1641819170000|2022-01-10 12:52:50|2376.33|2375.83|2376.46|2375.96|2376.46|2375.96|2376.21|2375.71|15
1641819180000|2022-01-10 12:53:00|2376.58|2376.08|2376.46|2375.96|2376.71|2376.21|2376.46|2375.96|20
1641819190000|2022-01-10 12:53:10|2376.58|2376.08|2376.46|2375.96|2376.71|2376.21|2376.46|2375.96|10
1641819200000|2022-01-10 12:53:20|2376.58|2376.08|2376.71|2376.21|2376.71|2376.21|2376.46|2375.96|12
1641819210000|2022-01-10 12:53:30|2376.46|2375.96|2376.71|2376.21|2376.71|2376.21|2376.46|2375.96|20
1641819220000|2022-01-10 12:53:40|2376.58|2376.08|2376.46|2375.96|2376.58|2376.08|2376.33|2375.83|77
1641819230000|2022-01-10 12:53:50|2376.33|2375.83|2376.33|2375.83|2376.46|2375.96|2376.21|2375.71|12
1641819240000|2022-01-10 12:54:00|2376.21|2375.71|2376.46|2375.96|2376.46|2375.96|2376.21|2375.71|3
1641819250000|2022-01-10 12:54:10|2376.33|2375.83|2376.46|2375.96|2376.46|2375.96|2376.21|2375.71|14
1641819260000|2022-01-10 12:54:20|2376.33|2375.83|2375.96|2375.46|2376.33|2375.83|2375.96|2375.46|10
1641819270000|2022-01-10 12:54:30|2375.83|2375.33|2375.71|2375.21|2375.96|2375.46|2375.58|2375.08|9
1641819280000|2022-01-10 12:54:40|2375.58|2375.08|2375.71|2375.21|2375.71|2375.21|2375.58|2375.08|9
1641819290000|2022-01-10 12:54:50|2375.46|2374.96|2375.96|2375.46|2375.96|2375.46|2375.46|2374.96|55
1641819300000|2022-01-10 12:55:00|2375.83|2375.33|2375.21|2374.71|2375.96|2375.46|2375.21|2374.71|75
1641819310000|2022-01-10 12:55:10|2375.46|2374.96|2375.71|2375.21|2375.71|2375.21|2375.46|2374.96|23
1641819320000|2022-01-10 12:55:20|2375.83|2375.33|2375.71|2375.21|2375.83|2375.33|2375.58|2375.08|2
1641819330000|2022-01-10 12:55:30|2375.58|2375.08|2375.58|2375.08|2375.71|2375.21|2375.46|2374.96|1
1641819340000|2022-01-10 12:55:40|2375.71|2375.21|2375.71|2375.21|2375.71|2375.21|2375.46|2374.96|4
1641819350000|2022-01-10 12:55:50|2375.58|2375.08|2375.46|2374.96|2375.71|2375.21|2375.46|2374.96|2
1641819360000|2022-01-10 12:56:00|2375.58|2375.08|2376.21|2375.71|2376.21|2375.71|2375.58|2375.08|65
1641819370000|2022-01-10 12:56:10|2376.33|2375.83|2375.96|2375.46|2376.33|2375.83|2375.71|2375.21|17
1641819380000|2022-01-10 12:56:20|2375.83|2375.33|2375.71|2375.21|2375.96|2375.46|2375.71|2375.21|10
1641819390000|2022-01-10 12:56:30|2375.83|2375.33|2375.96|2375.46|2375.96|2375.46|2375.71|2375.21|7
1641819400000|2022-01-10 12:56:40|2375.83|2375.33|2375.96|2375.46|2375.96|2375.46|2375.71|2375.21|4
1641819410000|2022-01-10 12:56:50|2376.08|2375.58|2375.83|2375.33|2376.21|2375.71|2375.71|2375.21|21
1641819420000|2022-01-10 12:57:00|2375.71|2375.21|2375.21|2374.71|2375.96|2375.46|2375.21|2374.71|23
1641819430000|2022-01-10 12:57:10|2374.96|2374.46|2374.71|2374.21|2374.96|2374.46|2374.71|2374.21|26
1641819440000|2022-01-10 12:57:20|2374.46|2373.96|2374.71|2374.21|2374.83|2374.33|2374.46|2373.96|22
1641819450000|2022-01-10 12:57:30|2374.83|2374.33|2375.21|2374.71|2375.21|2374.71|2374.71|2374.21|2
1641819460000|2022-01-10 12:57:40|2374.96|2374.46|2374.96|2374.46|2375.21|2374.71|2374.96|2374.46|4
1641819470000|2022-01-10 12:57:50|2374.83|2374.33|2374.46|2373.96|2374.83|2374.33|2374.46|2373.96|2
1641819480000|2022-01-10 12:58:00|2374.33|2373.83|2374.46|2373.96|2374.71|2374.21|2374.33|2373.83|6
1641819490000|2022-01-10 12:58:10|2374.58|2374.08|2374.96|2374.46|2374.96|2374.46|2374.46|2373.96|16
1641819500000|2022-01-10 12:58:20|2374.83|2374.33|2374.96|2374.46|2374.96|2374.46|2374.71|2374.21|3
1641819510000|2022-01-10 12:58:30|2374.83|2374.33|2374.83|2374.33|2374.96|2374.46|2374.71|2374.21|1
1641819520000|2022-01-10 12:58:40|2374.71|2374.21|2374.96|2374.46|2374.96|2374.46|2374.71|2374.21|15
1641819540000|2022-01-10 12:59:00|2374.46|2373.96|2374.71|2374.21|2374.71|2374.21|2374.46|2373.96|13
1641819550000|2022-01-10 12:59:10|2374.58|2374.08|2374.71|2374.21|2374.96|2374.46|2374.46|2373.96|5
1641819560000|2022-01-10 12:59:20|2374.83|2374.33|2374.96|2374.46|2374.96|2374.46|2374.71|2374.21|5
1641819570000|2022-01-10 12:59:30|2374.83|2374.33|2374.96|2374.46|2374.96|2374.46|2374.71|2374.21|9
1641819580000|2022-01-10 12:59:40|2374.83|2374.33|2374.83|2374.33|2374.83|2374.33|2374.71|2374.21|5
1641819590000|2022-01-10 12:59:50|2374.71|2374.21|2374.96|2374.46|2374.96|2374.46|2374.71|2374.21|0
1641819600000|2022-01-10 13:00:00|2375.21|2374.71|2374.96|2374.46|2375.21|2374.71|2374.96|2374.46|27
1641819610000|2022-01-10 13:00:10|2374.71|2374.21|2374.96|2374.46|2374.96|2374.46|2374.71|2374.21|13
1641819620000|2022-01-10 13:00:20|2375.21|2374.71|2375.21|2374.71|2375.21|2374.71|2375.21|2374.71|4
1641819630000|2022-01-10 13:00:30|2375.33|2374.83|2375.46|2374.96|2375.46|2374.96|2375.21|2374.71|26
1641819640000|2022-01-10 13:00:40|2375.33|2374.83|2374.96|2374.46|2375.46|2374.96|2374.96|2374.46|22
1641819650000|2022-01-10 13:00:50|2374.83|2374.33|2374.96|2374.46|2374.96|2374.46|2374.71|2374.21|5
1641819660000|2022-01-10 13:01:00|2375.21|2374.71|2374.96|2374.46|2375.21|2374.71|2374.96|2374.46|7
1641819670000|2022-01-10 13:01:10|2375.08|2374.58|2375.46|2374.96|2375.46|2374.96|2375.08|2374.58|18
1641819680000|2022-01-10 13:01:20|2375.58|2375.08|2375.46|2374.96|2375.58|2375.08|2375.46|2374.96|13
1641819690000|2022-01-10 13:01:30|||||||||10
1641819700000|2022-01-10 13:01:40|2375.33|2374.83|2375.96|2375.46|2375.96|2375.46|2375.33|2374.83|20
1641819710000|2022-01-10 13:01:50|2375.83|2375.33|2375.46|2374.96|2375.83|2375.33|2375.21|2374.71|47
1641819720000|2022-01-10 13:02:00|2375.58|2375.08|2375.46|2374.96|2375.71|2375.21|2375.46|2374.96|46
1641819730000|2022-01-10 13:02:10|2375.58|2375.08|2375.46|2374.96|2375.58|2375.08|2375.46|2374.96|68
1641819740000|2022-01-10 13:02:20|2375.33|2374.83|2375.21|2374.71|2375.33|2374.83|2375.08|2374.58|2
1641819750000|2022-01-10 13:02:30|2375.08|2374.58|2375.21|2374.71|2375.21|2374.71|2375.08|2374.58|11
1641819760000|2022-01-10 13:02:40|2375.46|2374.96|2374.96|2374.46|2375.46|2374.96|2374.96|2374.46|13
1641819770000|2022-01-10 13:02:50|2375.08|2374.58|2375.71|2375.21|2375.71|2375.21|2375.08|2374.58|35
1641819780000|2022-01-10 13:03:00|2375.58|2375.08|2375.96|2375.46|2376.21|2375.71|2375.46|2374.96|57
1641819790000|2022-01-10 13:03:10|2376.08|2375.58|2376.46|2375.96|2376.58|2376.08|2376.08|2375.58|10
1641819800000|2022-01-10 13:03:20|2376.71|2376.21|2376.46|2375.96|2376.71|2376.21|2376.46|2375.96|17
1641819810000|2022-01-10 13:03:30|2376.58|2376.08|2376.71|2376.21|2376.71|2376.21|2376.58|2376.08|10
1641819820000|2022-01-10 13:03:40|2376.58|2376.08|2376.71|2376.21|2376.71|2376.21|2376.33|2375.83|64
1641819830000|2022-01-10 13:03:50|2376.58|2376.08|2376.46|2375.96|2376.71|2376.21|2376.46|2375.96|16
1641819840000|2022-01-10 13:04:00|2376.58|2376.08|2376.21|2375.71|2376.58|2376.08|2375.96|2375.46|10
1641819850000|2022-01-10 13:04:10|||||||||1
1641819860000|2022-01-10 13:04:20|2376.08|2375.58|2376.21|2375.71|2376.46|2375.96|2375.96|2375.46|36
1641819870000|2022-01-10 13:04:30|2376.33|2375.83|2376.46|2375.96|2376.46|2375.96|2376.21|2375.71|7
1641819880000|2022-01-10 13:04:40|2376.58|2376.08|2376.21|2375.71|2376.58|2376.08|2376.21|2375.71|20
1641819890000|2022-01-10 13:04:50|2376.46|2375.96|2376.21|2375.71|2376.46|2375.96|2376.21|2375.71|8
1641819900000|2022-01-10 13:05:00|2376.08|2375.58|2376.08|2375.58|2376.21|2375.71|2375.96|2375.46|20
1641819910000|2022-01-10 13:05:10|2375.96|2375.46|2374.96|2374.46|2375.96|2375.46|2374.96|2374.46|30
1641819920000|2022-01-10 13:05:20|2374.83|2374.33|2374.83|2374.33|2374.96|2374.46|2374.71|2374.21|51
1641819930000|2022-01-10 13:05:30|2374.71|2374.21|2374.46|2373.96|2374.71|2374.21|2374.46|2373.96|55
1641819940000|2022-01-10 13:05:40|2374.33|2373.83|2374.46|2373.96|2374.46|2373.96|2374.21|2373.71|14
1641819950000|2022-01-10 13:05:50|2374.33|2373.83|2374.46|2373.96|2374.46|2373.96|2374.21|2373.71|15
1641819960000|2022-01-10 13:06:00|2374.21|2373.71|2374.46|2373.96|2374.46|2373.96|2374.21|2373.71|25
1641819970000|2022-01-10 13:06:10|2374.58|2374.08|2374.83|2374.33|2374.96|2374.46|2374.46|2373.96|105
1641819980000|2022-01-10 13:06:20|2374.96|2374.46|2374.96|2374.46|2375.21|2374.71|2374.83|2374.33|16
1641819990000|2022-01-10 13:06:30|2375.08|2374.58|2375.08|2374.58|2375.08|2374.58|2374.96|2374.46|10
1641820000000|2022-01-10 13:06:40|2375.21|2374.71|2374.71|2374.21|2375.21|2374.71|2374.71|2374.21|34
1641820010000|2022-01-10 13:06:50|2374.58|2374.08|2374.46|2373.96|2374.58|2374.08|2374.33|2373.83|20
1641820020000|2022-01-10 13:07:00|2374.58|2374.08|2375.21|2374.71|2375.21|2374.71|2374.46|2373.96|36
1641820030000|2022-01-10 13:07:10|2375.08|2374.58|2375.46|2374.96|2375.58|2375.08|2374.96|2374.46|50
1641820040000|2022-01-10 13:07:20|2375.33|2374.83|2375.46|2374.96|2375.46|2374.96|2375.21|2374.71|9
1641820060000|2022-01-10 13:07:40|2375.58|2375.08|2375.46|2374.96|2375.71|2375.21|2375.46|2374.96|16
1641820070000|2022-01-10 13:07:50|2375.33|2374.83|2375.21|2374.71|2375.33|2374.83|2374.71|2374.21|48
1641820080000|2022-01-10 13:08:00|2375.08|2374.58|2375.46|2374.96|2375.46|2374.96|2375.08|2374.58|7
1641820090000|2022-01-10 13:08:10|2375.33|2374.83|2375.46|2374.96|2375.46|2374.96|2375.21|2374.71|9
1641820100000|2022-01-10 13:08:20|2375.58|2375.08|2375.58|2375.08|2375.71|2375.21|2375.46|2374.96|16
1641820110000|2022-01-10 13:08:30|2375.71|2375.21|2376.08|2375.58|2376.08|2375.58|2375.71|2375.21|18
1641820120000|2022-01-10 13:08:40|2376.21|2375.71|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|6
1641820130000|2022-01-10 13:08:50|2376.08|2375.58|2376.08|2375.58|2376.21|2375.71|2375.96|2375.46|8
1641820140000|2022-01-10 13:09:00|2375.96|2375.46|2375.71|2375.21|2375.96|2375.46|2375.71|2375.21|21
1641820150000|2022-01-10 13:09:10|2375.58|2375.08|2375.46|2374.96|2375.58|2375.08|2375.21|2374.71|9
1641820160000|2022-01-10 13:09:20|2375.58|2375.08|2375.33|2374.83|2375.58|2375.08|2375.33|2374.83|2
1641820170000|2022-01-10 13:09:30|2375.46|2374.96|2375.46|2374.96|2375.46|2374.96|2375.21|2374.71|7
1641820180000|2022-01-10 13:09:40|2375.33|2374.83|2375.21|2374.71|2375.46|2374.96|2375.21|2374.71|3
1641820190000|2022-01-10 13:09:50|2375.33|2374.83|2375.21|2374.71|2375.46|2374.96|2375.21|2374.71|4
1641820200000|2022-01-10 13:10:00|2375.08|2374.58|2375.46|2374.96|2375.46|2374.96|2374.96|2374.46|9
1641820210000|2022-01-10 13:10:10|2375.33|2374.83|2375.21|2374.71|2375.46|2374.96|2374.96|2374.46|1
1641820220000|2022-01-10 13:10:20|2375.08|2374.58|2375.21|2374.71|2375.21|2374.71|2374.96|2374.46|5
1641820230000|2022-01-10 13:10:30|2375.08|2374.58|2374.96|2374.46|2375.08|2374.58|2374.71|2374.21|19
1641820240000|2022-01-10 13:10:40|2375.08|2374.58|2374.96|2374.46|2375.21|2374.71|2374.96|2374.46|7
1641820250000|2022-01-10 13:10:50|2375.08|2374.58|2375.21|2374.71|2375.21|2374.71|2375.08|2374.58|5
1641820270000|2022-01-10 13:11:10|2375.46|2374.96|2375.46|2374.96|2375.46|2374.96|2375.21|2374.71|15
1641820280000|2022-01-10 13:11:20|2375.33|2374.83|2374.71|2374.21|2375.33|2374.83|2374.71|2374.21|94
1641820290000|2022-01-10 13:11:30|2374.58|2374.08|2374.46|2373.96|2374.58|2374.08|2374.46|2373.96|11
1641820300000|2022-01-10 13:11:40|||||||||15
1641820310000|2022-01-10 13:11:50|2374.71|2374.21|2374.71|2374.21|2374.71|2374.21|2374.46|2373.96|14
1641820320000|2022-01-10 13:12:00|2374.83|2374.33|2374.71|2374.21|2374.96|2374.46|2374.71|2374.21|17
1641820330000|2022-01-10 13:12:10|2374.83|2374.33|2374.96|2374.46|2374.96|2374.46|2374.71|2374.21|3
1641820340000|2022-01-10 13:12:20|2375.21|2374.71|2375.21|2374.71|2375.33|2374.83|2375.08|2374.58|11
1641820350000|2022-01-10 13:12:30|2375.08|2374.58|2375.21|2374.71|2375.21|2374.71|2375.08|2374.58|7
1641820360000|2022-01-10 13:12:40|2375.33|2374.83|2375.46|2374.96|2375.46|2374.96|2375.33|2374.83|4
1641820370000|2022-01-10 13:12:50|2375.96|2375.46|2375.96|2375.46|2375.96|2375.46|2375.96|2375.46|8
1641820380000|2022-01-10 13:13:00|2376.21|2375.71|2375.83|2375.33|2376.21|2375.71|2375.71|2375.21|18
1641820390000|2022-01-10 13:13:10|2375.96|2375.46|2375.96|2375.46|2375.96|2375.46|2375.71|2375.21|27
1641820400000|2022-01-10 13:13:20|2376.08|2375.58|2376.08|2375.58|2376.21|2375.71|2375.96|2375.46|1
1641820410000|2022-01-10 13:13:30|2375.96|2375.46|2375.96|2375.46|2376.21|2375.71|2375.46|2374.96|15
1641820430000|2022-01-10 13:13:50|2376.08|2375.58|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|1
1641820440000|2022-01-10 13:14:00|2376.08|2375.58|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|7
1641820450000|2022-01-10 13:14:10|2376.08|2375.58|2376.46|2375.96|2376.46|2375.96|2376.08|2375.58|9
1641820460000|2022-01-10 13:14:20|2376.58|2376.08|2376.46|2375.96|2376.71|2376.21|2376.33|2375.83|11
1641820470000|2022-01-10 13:14:30|2376.33|2375.83|2376.71|2376.21|2376.71|2376.21|2376.33|2375.83|52
1641820480000|2022-01-10 13:14:40|2376.96|2376.46|2377.21|2376.71|2377.21|2376.71|2376.96|2376.46|17
1641820490000|2022-01-10 13:14:50|2377.08|2376.58|2376.71|2376.21|2377.08|2376.58|2376.71|2376.21|31
1641820500000|2022-01-10 13:15:00|2376.96|2376.46|2376.71|2376.21|2376.96|2376.46|2376.58|2376.08|15
1641820510000|2022-01-10 13:15:10|2376.58|2376.08|2376.58|2376.08|2376.71|2376.21|2376.46|2375.96|2
1641820520000|2022-01-10 13:15:20|2376.71|2376.21|2376.46|2375.96|2376.71|2376.21|2376.21|2375.71|6
1641820530000|2022-01-10 13:15:30|2376.33|2375.83|2375.96|2375.46|2376.33|2375.83|2375.83|2375.33|8
1641820540000|2022-01-10 13:15:40|2375.83|2375.33|2375.96|2375.46|2375.96|2375.46|2375.83|2375.33|0
1641820550000|2022-01-10 13:15:50|2375.83|2375.33|2376.21|2375.71|2376.21|2375.71|2375.83|2375.33|46
1641820560000|2022-01-10 13:16:00|2376.46|2375.96|2376.71|2376.21|2376.71|2376.21|2376.46|2375.96|34
1641820570000|2022-01-10 13:16:10|2376.58|2376.08|2376.71|2376.21|2376.71|2376.21|2376.46|2375.96|3
1641820580000|2022-01-10 13:16:20|2376.58|2376.08|2376.71|2376.21|2376.71|2376.21|2376.46|2375.96|21
1641820590000|2022-01-10 13:16:30|2376.46|2375.96|2376.71|2376.21|2376.71|2376.21|2376.46|2375.96|2
1641820600000|2022-01-10 13:16:40|2376.83|2376.33|2376.83|2376.33|2376.96|2376.46|2376.71|2376.21|4
1641820610000|2022-01-10 13:16:50|2376.96|2376.46|2376.96|2376.46|2376.96|2376.46|2376.83|2376.33|8
1641820620000|2022-01-10 13:17:00|2376.83|2376.33|2376.58|2376.08|2376.83|2376.33|2376.33|2375.83|3
1641820630000|2022-01-10 13:17:10|2376.71|2376.21|2376.33|2375.83|2376.71|2376.21|2376.33|2375.83|1
1641820640000|2022-01-10 13:17:20|2376.21|2375.71|2376.46|2375.96|2376.46|2375.96|2376.21|2375.71|7
1641820650000|2022-01-10 13:17:30|2376.33|2375.83|2376.46|2375.96|2376.46|2375.96|2376.33|2375.83|1
1641820660000|2022-01-10 13:17:40|2376.33|2375.83|2376.46|2375.96|2376.46|2375.96|2376.21|2375.71|12
1641820670000|2022-01-10 13:17:50|2376.58|2376.08|2376.58|2376.08|2376.71|2376.21|2376.58|2376.08|3
1641820680000|2022-01-10 13:18:00|2376.46|2375.96|2376.71|2376.21|2376.71|2376.21|2376.33|2375.83|3
1641820690000|2022-01-10 13:18:10|||||||||1
1641820700000|2022-01-10 13:18:20|2376.58|2376.08|2376.46|2375.96|2376.71|2376.21|2376.46|2375.96|2
1641820710000|2022-01-10 13:18:30|2376.58|2376.08|2376.21|2375.71|2376.71|2376.21|2376.21|2375.71|1
1641820720000|2022-01-10 13:18:40|2376.08|2375.58|2375.96|2375.46|2376.08|2375.58|2375.83|2375.33|7
1641820730000|2022-01-10 13:18:50|2375.83|2375.33|2376.21|2375.71|2376.21|2375.71|2375.83|2375.33|0
1641820740000|2022-01-10 13:19:00|2376.08|2375.58|2376.21|2375.71|2376.21|2375.71|2375.71|2375.21|42
1641820750000|2022-01-10 13:19:10|2376.08|2375.58|2375.96|2375.46|2376.21|2375.71|2375.83|2375.33|0
1641820760000|2022-01-10 13:19:20|2376.08|2375.58|2376.21|2375.71|2376.21|2375.71|2376.08|2375.58|1
1641820770000|2022-01-10 13:19:30|2376.08|2375.58|2376.21|2375.71|2376.21|2375.71|2375.96|2375.46|1
1641820780000|2022-01-10 13:19:40|2376.33|2375.83|2376.46|2375.96|2376.46|2375.96|2376.21|2375.71|4
1641820790000|2022-01-10 13:19:50|2376.33|2375.83|2376.21|2375.71|2376.46|2375.96|2376.08|2375.58|0
1641820800000|2022-01-10 13:20:00|2376.08|2375.58|2376.08|2375.58|2376.21|2375.71|2375.83|2375.33|20
1641820810000|2022-01-10 13:20:10|2376.21|2375.71|2375.83|2375.33|2376.21|2375.71|2375.71|2375.21|6
1641820820000|2022-01-10 13:20:20|2375.71|2375.21|2376.21|2375.71|2376.21|2375.71|2375.71|2375.21|11
1641820830000|2022-01-10 13:20:30|2376.08|2375.58|2376.21|2375.71|2376.46|2375.96|2376.08|2375.58|18
1641820840000|2022-01-10 13:20:40|2376.33|2375.83|2376.46|2375.96|2376.46|2375.96|2376.33|2375.83|3
1641820850000|2022-01-10 13:20:50|2376.71|2376.21|2376.71|2376.21|2376.96|2376.46|2376.46|2375.96|41
1641820860000|2022-01-10 13:21:00|2376.58|2376.08|2376.83|2376.33|2376.96|2376.46|2376.46|2375.96|33
1641820870000|2022-01-10 13:21:10|2376.71|2376.21|2376.71|2376.21|2376.96|2376.46|2376.71|2376.21|15
1641820880000|2022-01-10 13:21:20|2376.58|2376.08|2376.71|2376.21|2376.83|2376.33|2376.58|2376.08|1
1641820890000|2022-01-10 13:21:30|2376.58|2376.08|2376.71|2376.21|2376.71|2376.21|2376.46|2375.96|20
1641820900000|2022-01-10 13:21:40|2376.58|2376.08|2376.46|2375.96|2376.58|2376.08|2376.33|2375.83|39
1641820910000|2022-01-10 13:21:50|2376.33|2375.83|2376.46|2375.96|2376.46|2375.96|2376.33|2375.83|7
1641820920000|2022-01-10 13:22:00|2376.33|2375.83|2375.96|2375.46|2376.33|2375.83|2375.71|2375.21|15
1641820930000|2022-01-10 13:22:10|2376.08|2375.58|2376.21|2375.71|2376.21|2375.71|2376.08|2375.58|12
1641820940000|2022-01-10 13:22:20|2376.46|2375.96|2376.21|2375.71|2376.46|2375.96|2376.21|2375.71|6
1641820950000|2022-01-10 13:22:30|2376.08|2375.58|2375.96|2375.46|2376.08|2375.58|2375.83|2375.33|7
1641820960000|2022-01-10 13:22:40|2375.83|2375.33|2375.71|2375.21|2375.83|2375.33|2375.46|2374.96|8
1641820970000|2022-01-10 13:22:50|2376.21|2375.71|2375.96|2375.46|2376.33|2375.83|2375.96|2375.46|49
1641820980000|2022-01-10 13:23:00|2376.08|2375.58|2376.21|2375.71|2376.21|2375.71|2375.96|2375.46|4
1641820990000|2022-01-10 13:23:10|2376.08|2375.58|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|10
1641821000000|2022-01-10 13:23:20|2376.21|2375.71|2376.08|2375.58|2376.21|2375.71|2376.08|2375.58|10
1641821010000|2022-01-10 13:23:30|2376.21|2375.71|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|5
1641821020000|2022-01-10 13:23:40|2376.08|2375.58|2375.96|2375.46|2376.08|2375.58|2375.96|2375.46|0
1641821030000|2022-01-10 13:23:50|2376.08|2375.58|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|6
1641821040000|2022-01-10 13:24:00|2376.08|2375.58|2375.46|2374.96|2376.08|2375.58|2375.46|2374.96|8
1641821050000|2022-01-10 13:24:10|2375.58|2375.08|2375.71|2375.21|2375.71|2375.21|2375.58|2375.08|5
1641821060000|2022-01-10 13:24:20|2375.58|2375.08|2375.96|2375.46|2375.96|2375.46|2375.46|2374.96|8
1641821070000|2022-01-10 13:24:30|2375.83|2375.33|2375.96|2375.46|2375.96|2375.46|2375.83|2375.33|3
1641821080000|2022-01-10 13:24:40|2375.83|2375.33|2375.83|2375.33|2375.96|2375.46|2375.83|2375.33|0
1641821090000|2022-01-10 13:24:50|2375.71|2375.21|2375.71|2375.21|2375.96|2375.46|2375.71|2375.21|0
1641821100000|2022-01-10 13:25:00|2375.46|2374.96|2375.46|2374.96|2375.46|2374.96|2375.33|2374.83|7
1641821110000|2022-01-10 13:25:10|2375.33|2374.83|2375.33|2374.83|2375.33|2374.83|2375.33|2374.83|0
1641821120000|2022-01-10 13:25:20|2375.71|2375.21|2375.96|2375.46|2375.96|2375.46|2375.71|2375.21|5
1641821130000|2022-01-10 13:25:30|2376.21|2375.71|2376.21|2375.71|2376.21|2375.71|2375.96|2375.46|10
1641821140000|2022-01-10 13:25:40|2376.08|2375.58|2376.71|2376.21|2376.83|2376.33|2375.96|2375.46|31
1641821150000|2022-01-10 13:25:50|2376.83|2376.33|2376.71|2376.21|2376.96|2376.46|2376.58|2376.08|3
1641821160000|2022-01-10 13:26:00|2376.83|2376.33|2376.33|2375.83|2376.83|2376.33|2376.21|2375.71|3
1641821170000|2022-01-10 13:26:10|2376.21|2375.71|2376.21|2375.71|2376.46|2375.96|2376.21|2375.71|2
1641821180000|2022-01-10 13:26:20|2375.96|2375.46|2376.08|2375.58|2376.08|2375.58|2375.96|2375.46|7
1641821190000|2022-01-10 13:26:30|2376.21|2375.71|2376.58|2376.08|2376.58|2376.08|2376.21|2375.71|5
1641821200000|2022-01-10 13:26:40|2376.46|2375.96|2376.46|2375.96|2376.71|2376.21|2376.46|2375.96|3
1641821210000|2022-01-10 13:26:50|2376.33|2375.83|2376.33|2375.83|2376.46|2375.96|2376.21|2375.71|6
1641821220000|2022-01-10 13:27:00|2376.21|2375.71|2376.46|2375.96|2376.58|2376.08|2376.21|2375.71|6
1641821230000|2022-01-10 13:27:10|2376.58|2376.08|2376.46|2375.96|2376.71|2376.21|2376.33|2375.83|11
1641821240000|2022-01-10 13:27:20|2376.58|2376.08|2376.71|2376.21|2376.71|2376.21|2376.58|2376.08|0
1641821250000|2022-01-10 13:27:30|2376.83|2376.33|2376.96|2376.46|2377.08|2376.58|2376.83|2376.33|3
1641821260000|2022-01-10 13:27:40|2376.83|2376.33|2376.83|2376.33|2376.96|2376.46|2376.71|2376.21|14
1641821270000|2022-01-10 13:27:50|2376.96|2376.46|2376.96|2376.46|2376.96|2376.46|2376.71|2376.21|2
1641821290000|2022-01-10 13:28:10|2376.83|2376.33|2376.58|2376.08|2376.96|2376.46|2376.46|2375.96|12
1641821300000|2022-01-10 13:28:20|2376.46|2375.96|2376.46|2375.96|2376.46|2375.96|2376.21|2375.71|15
1641821310000|2022-01-10 13:28:30|2376.58|2376.08|2376.58|2376.08|2376.71|2376.21|2376.46|2375.96|0
1641821320000|2022-01-10 13:28:40|2376.46|2375.96|2376.71|2376.21|2376.71|2376.21|2376.46|2375.96|1
1641821330000|2022-01-10 13:28:50|2376.83|2376.33|2376.46|2375.96|2376.83|2376.33|2376.46|2375.96|14
1641821340000|2022-01-10 13:29:00|2376.58|2376.08|2376.96|2376.46|2376.96|2376.46|2376.46|2375.96|5
1641821350000|2022-01-10 13:29:10|2377.21|2376.71|2377.21|2376.71|2377.21|2376.71|2377.21|2376.71|3
1641821360000|2022-01-10 13:29:20|2377.33|2376.83|2377.46|2376.96|2377.46|2376.96|2377.33|2376.83|18
1641821370000|2022-01-10 13:29:30|2377.58|2377.08|2377.83|2377.33|2377.96|2377.46|2377.58|2377.08|14
1641821380000|2022-01-10 13:29:40|2377.71|2377.21|2377.83|2377.33|2377.96|2377.46|2377.71|2377.21|2
1641821390000|2022-01-10 13:29:50|2377.96|2377.46|2377.96|2377.46|2377.96|2377.46|2377.71|2377.21|1
1641821400000|2022-01-10 13:30:00|2377.83|2377.33|2377.96|2377.46|2378.46|2377.96|2377.71|2377.21|37
1641821410000|2022-01-10 13:30:10|2378.08|2377.58|2377.96|2377.46|2378.21|2377.71|2377.71|2377.21|6
1641821420000|2022-01-10 13:30:20|2377.83|2377.33|2377.83|2377.33|2377.96|2377.46|2377.71|2377.21|21
1641821430000|2022-01-10 13:30:30|2377.71|2377.21|2377.46|2376.96|2377.71|2377.21|2377.46|2376.96|19
1641821440000|2022-01-10 13:30:40|2377.58|2377.08|2377.58|2377.08|2377.71|2377.21|2377.46|2376.96|10
1641821450000|2022-01-10 13:30:50|2377.46|2376.96|2377.71|2377.21|2377.83|2377.33|2377.46|2376.96|36
1641821460000|2022-01-10 13:31:00|2377.58|2377.08|2377.46|2376.96|2377.58|2377.08|2377.46|2376.96|8
1641821470000|2022-01-10 13:31:10|2377.71|2377.21|2377.71|2377.21|2377.71|2377.21|2377.46|2376.96|9
1641821490000|2022-01-10 13:31:30|2377.96|2377.46|2377.71|2377.21|2378.08|2377.58|2377.71|2377.21|28
1641821500000|2022-01-10 13:31:40|2377.83|2377.33|2377.46|2376.96|2377.83|2377.33|2377.46|2376.96|14
1641821510000|2022-01-10 13:31:50|2377.58|2377.08|2377.21|2376.71|2377.58|2377.08|2377.08|2376.58|6
1641821520000|2022-01-10 13:32:00|2377.08|2376.58|2376.96|2376.46|2377.08|2376.58|2376.83|2376.33|6
1641821530000|2022-01-10 13:32:10|2376.83|2376.33|2376.96|2376.46|2377.08|2376.58|2376.83|2376.33|6
1641821540000|2022-01-10 13:32:20|2376.83|2376.33|2376.71|2376.21|2376.96|2376.46|2376.71|2376.21|11
1641821550000|2022-01-10 13:32:30|2376.58|2376.08|2376.71|2376.21|2376.71|2376.21|2376.33|2375.83|10
1641821560000|2022-01-10 13:32:40|2376.96|2376.46|2376.83|2376.33|2376.96|2376.46|2376.83|2376.33|9
1641821570000|2022-01-10 13:32:50|2376.96|2376.46|2376.71|2376.21|2376.96|2376.46|2376.71|2376.21|0
1641821580000|2022-01-10 13:33:00|2376.83|2376.33|2376.58|2376.08|2376.96|2376.46|2376.58|2376.08|8
1641821590000|2022-01-10 13:33:10|2376.46|2375.96|2375.96|2375.46|2376.46|2375.96|2375.96|2375.46|11
1641821600000|2022-01-10 13:33:20|2375.83|2375.33|2375.96|2375.46|2375.96|2375.46|2375.83|2375.33|1
1641821610000|2022-01-10 13:33:30|2376.08|2375.58|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|5
1641821620000|2022-01-10 13:33:40|2376.08|2375.58|2375.96|2375.46|2376.21|2375.71|2375.71|2375.21|1
1641821630000|2022-01-10 13:33:50|2375.83|2375.33|2375.96|2375.46|2376.08|2375.58|2375.83|2375.33|10
1641821640000|2022-01-10 13:34:00|2375.83|2375.33|2375.71|2375.21|2375.83|2375.33|2375.71|2375.21|3
1641821650000|2022-01-10 13:34:10|2375.58|2375.08|2375.46|2374.96|2375.71|2375.21|2375.46|2374.96|5
1641821660000|2022-01-10 13:34:20|2375.33|2374.83|2375.46|2374.96|2375.46|2374.96|2375.21|2374.71|17
1641821670000|2022-01-10 13:34:30|2375.71|2375.21|2376.21|2375.71|2376.21|2375.71|2375.71|2375.21|9
1641821680000|2022-01-10 13:34:40|2376.08|2375.58|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|8
1641821690000|2022-01-10 13:34:50|2376.08|2375.58|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|2
1641821700000|2022-01-10 13:35:00|2375.83|2375.33|2375.58|2375.08|2375.83|2375.33|2375.46|2374.96|9
1641821710000|2022-01-10 13:35:10|2375.71|2375.21|2375.71|2375.21|2375.71|2375.21|2375.46|2374.96|4
1641821720000|2022-01-10 13:35:20|2375.58|2375.08|2375.71|2375.21|2375.71|2375.21|2375.58|2375.08|6
1641821730000|2022-01-10 13:35:30|2375.58|2375.08|2375.46|2374.96|2375.58|2375.08|2375.46|2374.96|5
1641821740000|2022-01-10 13:35:40|2375.33|2374.83|2375.46|2374.96|2375.46|2374.96|2375.21|2374.71|12
1641821750000|2022-01-10 13:35:50|2375.33|2374.83|2375.08|2374.58|2375.33|2374.83|2375.08|2374.58|10
1641821760000|2022-01-10 13:36:00|2374.96|2374.46|2375.46|2374.96|2375.46|2374.96|2374.96|2374.46|13
1641821770000|2022-01-10 13:36:10|2375.33|2374.83|2375.46|2374.96|2375.46|2374.96|2375.33|2374.83|4
1641821780000|2022-01-10 13:36:20|2375.58|2375.08|2375.71|2375.21|2375.71|2375.21|2375.46|2374.96|11
1641821790000|2022-01-10 13:36:30|2375.96|2375.46|2375.96|2375.46|2375.96|2375.46|2375.96|2375.46|12
1641821800000|2022-01-10 13:36:40|2376.21|2375.71|2376.21|2375.71|2376.21|2375.71|2376.21|2375.71|2
1641821810000|2022-01-10 13:36:50|2376.46|2375.96|2376.46|2375.96|2376.46|2375.96|2376.46|2375.96|12
1641821820000|2022-01-10 13:37:00|2376.33|2375.83|2376.71|2376.21|2376.71|2376.21|2376.21|2375.71|26
1641821830000|2022-01-10 13:37:10|||||||||12
1641821840000|2022-01-10 13:37:20|2376.96|2376.46|2376.96|2376.46|2376.96|2376.46|2376.71|2376.21|7
1641821850000|2022-01-10 13:37:30|2376.83|2376.33|2376.96|2376.46|2377.08|2376.58|2376.71|2376.21|12
1641821860000|2022-01-10 13:37:40|2376.83|2376.33|2376.46|2375.96|2376.83|2376.33|2376.21|2375.71|43
1641821870000|2022-01-10 13:37:50|2376.33|2375.83|2376.46|2375.96|2376.46|2375.96|2376.21|2375.71|1
1641821880000|2022-01-10 13:38:00|2376.58|2376.08|2376.46|2375.96|2376.58|2376.08|2376.33|2375.83|8
1641821890000|2022-01-10 13:38:10|2376.58|2376.08|2376.58|2376.08|2376.71|2376.21|2376.46|2375.96|1
1641821900000|2022-01-10 13:38:20|2376.46|2375.96|2376.71|2376.21|2376.83|2376.33|2376.46|2375.96|6
1641821910000|2022-01-10 13:38:30|2376.83|2376.33|2376.71|2376.21|2376.83|2376.33|2376.71|2376.21|3
1641821920000|2022-01-10 13:38:40|2376.58|2376.08|2376.46|2375.96|2376.71|2376.21|2376.46|2375.96|3
1641821930000|2022-01-10 13:38:50|2376.21|2375.71|2376.58|2376.08|2376.58|2376.08|2376.21|2375.71|19
1641821940000|2022-01-10 13:39:00|2376.71|2376.21|2376.83|2376.33|2376.96|2376.46|2376.71|2376.21|6
1641821950000|2022-01-10 13:39:10|2376.71|2376.21|2376.83|2376.33|2376.96|2376.46|2376.71|2376.21|1
1641821960000|2022-01-10 13:39:20|2376.96|2376.46|2376.96|2376.46|2376.96|2376.46|2376.83|2376.33|2
1641821970000|2022-01-10 13:39:30|2376.83|2376.33|2376.96|2376.46|2377.08|2376.58|2376.71|2376.21|5
1641821980000|2022-01-10 13:39:40|2377.08|2376.58|2376.96|2376.46|2377.21|2376.71|2376.96|2376.46|28
1641821990000|2022-01-10 13:39:50|2377.08|2376.58|2377.08|2376.58|2377.21|2376.71|2376.96|2376.46|10
1641822000000|2022-01-10 13:40:00|2376.96|2376.46|2377.21|2376.71|2377.21|2376.71|2376.83|2376.33|20
1641822010000|2022-01-10 13:40:10|2377.33|2376.83|2377.96|2377.46|2377.96|2377.46|2377.33|2376.83|22
1641822020000|2022-01-10 13:40:20|2378.08|2377.58|2377.71|2377.21|2378.21|2377.71|2377.71|2377.21|12
1641822030000|2022-01-10 13:40:30|2377.83|2377.33|2377.71|2377.21|2377.96|2377.46|2377.71|2377.21|14
1641822040000|2022-01-10 13:40:40|2377.83|2377.33|2377.96|2377.46|2377.96|2377.46|2377.83|2377.33|1
1641822050000|2022-01-10 13:40:50|2377.83|2377.33|2377.96|2377.46|2377.96|2377.46|2377.83|2377.33|2
1641822060000|2022-01-10 13:41:00|2377.83|2377.33|2378.08|2377.58|2378.21|2377.71|2377.71|2377.21|12
1641822070000|2022-01-10 13:41:10|2378.21|2377.71|2378.21|2377.71|2378.21|2377.71|2377.96|2377.46|0
1641822080000|2022-01-10 13:41:20|2378.33|2377.83|2378.58|2378.08|2378.71|2378.21|2378.33|2377.83|18
1641822090000|2022-01-10 13:41:30|2378.71|2378.21|2378.46|2377.96|2378.71|2378.21|2378.33|2377.83|4
1641822100000|2022-01-10 13:41:40|2378.58|2378.08|2378.71|2378.21|2378.71|2378.21|2378.46|2377.96|31
1641822110000|2022-01-10 13:41:50|2378.58|2378.08|2378.71|2378.21|2378.83|2378.33|2378.58|2378.08|7
1641822120000|2022-01-10 13:42:00|2378.46|2377.96|2377.96|2377.46|2378.58|2378.08|2377.96|2377.46|14
1641822130000|2022-01-10 13:42:10|2378.08|2377.58|2378.21|2377.71|2378.21|2377.71|2377.96|2377.46|11
1641822140000|2022-01-10 13:42:20|2378.08|2377.58|2378.21|2377.71|2378.21|2377.71|2378.08|2377.58|7
1641822150000|2022-01-10 13:42:30|2378.08|2377.58|2378.46|2377.96|2378.46|2377.96|2378.08|2377.58|10
1641822160000|2022-01-10 13:42:40|2378.33|2377.83|2378.46|2377.96|2378.46|2377.96|2378.21|2377.71|7
1641822170000|2022-01-10 13:42:50|2378.33|2377.83|2378.21|2377.71|2378.33|2377.83|2378.21|2377.71|3
1641822180000|2022-01-10 13:43:00|2378.33|2377.83|2378.21|2377.71|2378.46|2377.96|2378.21|2377.71|10
1641822190000|2022-01-10 13:43:10|2378.08|2377.58|2378.08|2377.58|2378.21|2377.71|2378.08|2377.58|5
1641822200000|2022-01-10 13:43:20|2378.21|2377.71|2377.71|2377.21|2378.21|2377.71|2377.71|2377.21|6
1641822210000|2022-01-10 13:43:30|2377.83|2377.33|2377.71|2377.21|2377.96|2377.46|2377.71|2377.21|21
1641822220000|2022-01-10 13:43:40|2377.58|2377.08|2377.71|2377.21|2377.71|2377.21|2377.46|2376.96|5
1641822230000|2022-01-10 13:43:50|2377.96|2377.46|2377.96|2377.46|2378.21|2377.71|2377.96|2377.46|17
1641822240000|2022-01-10 13:44:00|2378.08|2377.58|2378.08|2377.58|2378.21|2377.71|2378.08|2377.58|3
1641822250000|2022-01-10 13:44:10|2377.96|2377.46|2377.96|2377.46|2377.96|2377.46|2377.71|2377.21|22
1641822260000|2022-01-10 13:44:20|2377.83|2377.33|2377.96|2377.46|2377.96|2377.46|2377.71|2377.21|5
1641822270000|2022-01-10 13:44:30|2377.83|2377.33|2377.83|2377.33|2378.08|2377.58|2377.83|2377.33|17
1641822280000|2022-01-10 13:44:40|2377.96|2377.46|2377.96|2377.46|2377.96|2377.46|2377.83|2377.33|10
1641822290000|2022-01-10 13:44:50|2377.83|2377.33|2377.71|2377.21|2377.96|2377.46|2377.71|2377.21|25
1641822300000|2022-01-10 13:45:00|2377.58|2377.08|2377.71|2377.21|2377.71|2377.21|2377.58|2377.08|2
1641822310000|2022-01-10 13:45:10|2377.58|2377.08|2377.96|2377.46|2377.96|2377.46|2377.46|2376.96|11
1641822320000|2022-01-10 13:45:20|2378.08|2377.58|2377.96|2377.46|2378.08|2377.58|2377.83|2377.33|11
1641822330000|2022-01-10 13:45:30|2378.08|2377.58|2378.21|2377.71|2378.21|2377.71|2378.08|2377.58|13
1641822340000|2022-01-10 13:45:40|2378.33|2377.83|2378.71|2378.21|2378.71|2378.21|2378.33|2377.83|27
1641822350000|2022-01-10 13:45:50|2378.58|2378.08|2378.46|2377.96|2378.71|2378.21|2378.21|2377.71|14
1641822360000|2022-01-10 13:46:00|2378.33|2377.83|2378.21|2377.71|2378.46|2377.96|2378.08|2377.58|3
1641822370000|2022-01-10 13:46:10|2378.46|2377.96|2378.46|2377.96|2378.46|2377.96|2378.46|2377.96|18
1641822380000|2022-01-10 13:46:20|2378.58|2378.08|2378.46|2377.96|2378.71|2378.21|2378.46|2377.96|9
1641822390000|2022-01-10 13:46:30|2378.21|2377.71|2377.96|2377.46|2378.46|2377.96|2377.96|2377.46|34
1641822400000|2022-01-10 13:46:40|2378.08|2377.58|2378.08|2377.58|2378.21|2377.71|2377.96|2377.46|8
1641822410000|2022-01-10 13:46:50|2378.21|2377.71|2377.96|2377.46|2378.21|2377.71|2377.96|2377.46|0
1641822420000|2022-01-10 13:47:00|2378.08|2377.58|2377.21|2376.71|2378.08|2377.58|2377.21|2376.71|17
1641822430000|2022-01-10 13:47:10|2377.33|2376.83|2377.21|2376.71|2377.46|2376.96|2377.21|2376.71|4
1641822450000|2022-01-10 13:47:30|2377.33|2376.83|2377.21|2376.71|2377.46|2376.96|2377.21|2376.71|11
1641822470000|2022-01-10 13:47:50|2377.33|2376.83|2377.46|2376.96|2377.46|2376.96|2377.21|2376.71|7
1641822480000|2022-01-10 13:48:00|2377.33|2376.83|2377.46|2376.96|2377.46|2376.96|2377.21|2376.71|5
1641822490000|2022-01-10 13:48:10|2377.71|2377.21|2377.58|2377.08|2377.71|2377.21|2377.46|2376.96|3
1641822500000|2022-01-10 13:48:20|2377.71|2377.21|2377.58|2377.08|2377.71|2377.21|2377.46|2376.96|0
1641822510000|2022-01-10 13:48:30|2377.46|2376.96|2377.46|2376.96|2377.71|2377.21|2377.46|2376.96|0
1641822520000|2022-01-10 13:48:40|2377.58|2377.08|2377.46|2376.96|2377.58|2377.08|2377.21|2376.71|9
1641822530000|2022-01-10 13:48:50|2377.33|2376.83|2377.21|2376.71|2377.33|2376.83|2377.21|2376.71|6
1641822540000|2022-01-10 13:49:00|2377.33|2376.83|2377.21|2376.71|2377.33|2376.83|2377.08|2376.58|8
1641822550000|2022-01-10 13:49:10|2377.46|2376.96|2377.46|2376.96|2377.58|2377.08|2377.46|2376.96|24
1641822560000|2022-01-10 13:49:20|2377.21|2376.71|2377.46|2376.96|2377.46|2376.96|2377.21|2376.71|61
1641822570000|2022-01-10 13:49:30|2377.71|2377.21|2377.96|2377.46|2377.96|2377.46|2377.71|2377.21|22
1641822580000|2022-01-10 13:49:40|2377.83|2377.33|2377.96|2377.46|2378.21|2377.71|2377.83|2377.33|117
1641822590000|2022-01-10 13:49:50|2378.08|2377.58|2377.71|2377.21|2378.21|2377.71|2377.71|2377.21|53
1641822600000|2022-01-10 13:50:00|2377.83|2377.33|2377.96|2377.46|2377.96|2377.46|2377.71|2377.21|23
1641822620000|2022-01-10 13:50:20|2378.21|2377.71|2378.33|2377.83|2378.46|2377.96|2378.21|2377.71|29
1641822630000|2022-01-10 13:50:30|2378.46|2377.96|2378.71|2378.21|2378.71|2378.21|2378.46|2377.96|42
1641822640000|2022-01-10 13:50:40|2378.96|2378.46|2379.21|2378.71|2379.21|2378.71|2378.96|2378.46|48
1641822650000|2022-01-10 13:50:50|2379.33|2378.83|2379.46|2378.96|2379.46|2378.96|2379.33|2378.83|40
1641822660000|2022-01-10 13:51:00|2379.71|2379.21|2379.96|2379.46|2379.96|2379.46|2379.71|2379.21|35
1641822670000|2022-01-10 13:51:10|2379.83|2379.33|2379.58|2379.08|2379.83|2379.33|2379.46|2378.96|62
1641822680000|2022-01-10 13:51:20|2379.71|2379.21|2379.46|2378.96|2379.71|2379.21|2379.46|2378.96|10
1641822690000|2022-01-10 13:51:30|2379.58|2379.08|2379.71|2379.21|2379.71|2379.21|2379.46|2378.96|0
1641822700000|2022-01-10 13:51:40|2379.83|2379.33|2379.96|2379.46|2379.96|2379.46|2379.83|2379.33|10
1641822710000|2022-01-10 13:51:50|2380.21|2379.71|2380.21|2379.71|2380.21|2379.71|2380.21|2379.71|20
1641822720000|2022-01-10 13:52:00|2380.08|2379.58|2379.46|2378.96|2380.08|2379.58|2379.46|2378.96|51
1641822730000|2022-01-10 13:52:10|2379.58|2379.08|2379.96|2379.46|2379.96|2379.46|2379.58|2379.08|22
1641822740000|2022-01-10 13:52:20|2379.83|2379.33|2380.21|2379.71|2380.21|2379.71|2379.83|2379.33|17
1641822750000|2022-01-10 13:52:30|||||||||24
1641822760000|2022-01-10 13:52:40|2380.33|2379.83|2379.96|2379.46|2380.46|2379.96|2379.96|2379.46|58
1641822770000|2022-01-10 13:52:50|2379.83|2379.33|2379.96|2379.46|2379.96|2379.46|2379.83|2379.33|1
1641822780000|2022-01-10 13:53:00|||||||||1
1641822790000|2022-01-10 13:53:10|2380.08|2379.58|2379.46|2378.96|2380.21|2379.71|2379.46|2378.96|37
1641822800000|2022-01-10 13:53:20|2379.58|2379.08|2379.71|2379.21|2379.71|2379.21|2379.46|2378.96|7
1641822810000|2022-01-10 13:53:30|2379.96|2379.46|2379.71|2379.21|2379.96|2379.46|2379.71|2379.21|28
1641822820000|2022-01-10 13:53:40|2379.96|2379.46|2379.21|2378.71|2379.96|2379.46|2379.21|2378.71|55
1641822830000|2022-01-10 13:53:50|2379.33|2378.83|2379.46|2378.96|2379.46|2378.96|2379.33|2378.83|10
1641822840000|2022-01-10 13:54:00|2379.33|2378.83|2379.21|2378.71|2379.46|2378.96|2379.21|2378.71|13
1641822850000|2022-01-10 13:54:10|2379.08|2378.58|2378.96|2378.46|2379.21|2378.71|2378.96|2378.46|21
1641822860000|2022-01-10 13:54:20|2378.71|2378.21|2378.21|2377.71|2378.71|2378.21|2377.96|2377.46|29
1641822870000|2022-01-10 13:54:30|2378.33|2377.83|2378.46|2377.96|2378.46|2377.96|2378.21|2377.71|9
1641822880000|2022-01-10 13:54:40|2378.33|2377.83|2378.46|2377.96|2378.46|2377.96|2378.21|2377.71|8
1641822890000|2022-01-10 13:54:50|2378.71|2378.21|2378.71|2378.21|2378.71|2378.21|2378.58|2378.08|8
1641822900000|2022-01-10 13:55:00|2378.96|2378.46|2378.83|2378.33|2378.96|2378.46|2378.71|2378.21|68
1641822910000|2022-01-10 13:55:10|2378.96|2378.46|2378.58|2378.08|2378.96|2378.46|2378.58|2378.08|1
1641822920000|2022-01-10 13:55:20|2378.71|2378.21|2378.46|2377.96|2378.71|2378.21|2378.46|2377.96|10
1641822930000|2022-01-10 13:55:30|2378.58|2378.08|2378.71|2378.21|2378.71|2378.21|2378.46|2377.96|13
1641822940000|2022-01-10 13:55:40|2378.83|2378.33|2378.71|2378.21|2378.96|2378.46|2378.71|2378.21|3
1641822950000|2022-01-10 13:55:50|2378.58|2378.08|2377.96|2377.46|2378.58|2378.08|2377.96|2377.46|19
1641822960000|2022-01-10 13:56:00|2378.08|2377.58|2378.46|2377.96|2378.46|2377.96|2377.96|2377.46|11
1641822970000|2022-01-10 13:56:10|2378.33|2377.83|2378.08|2377.58|2378.33|2377.83|2377.96|2377.46|1
1641822980000|2022-01-10 13:56:20|2378.21|2377.71|2377.96|2377.46|2378.21|2377.71|2377.71|2377.21|0
1641822990000|2022-01-10 13:56:30|2377.71|2377.21|2377.71|2377.21|2377.83|2377.33|2377.71|2377.21|50
1641823000000|2022-01-10 13:56:40|2377.58|2377.08|2377.71|2377.21|2377.71|2377.21|2377.58|2377.08|7
1641823010000|2022-01-10 13:56:50|2377.83|2377.33|2378.08|2377.58|2378.21|2377.71|2377.71|2377.21|15
1641823020000|2022-01-10 13:57:00|2377.96|2377.46|2377.96|2377.46|2377.96|2377.46|2377.71|2377.21|18
1641823030000|2022-01-10 13:57:10|2377.83|2377.33|2378.21|2377.71|2378.21|2377.71|2377.71|2377.21|15
1641823040000|2022-01-10 13:57:20|2378.08|2377.58|2377.71|2377.21|2378.08|2377.58|2377.71|2377.21|3
1641823050000|2022-01-10 13:57:30|2377.83|2377.33|2377.96|2377.46|2377.96|2377.46|2377.83|2377.33|4
1641823060000|2022-01-10 13:57:40|2377.83|2377.33|2377.46|2376.96|2377.96|2377.46|2377.46|2376.96|9
1641823070000|2022-01-10 13:57:50|2377.58|2377.08|2377.46|2376.96|2377.58|2377.08|2377.46|2376.96|1
1641823080000|2022-01-10 13:58:00|2377.71|2377.21|2377.46|2376.96|2377.71|2377.21|2377.46|2376.96|23
1641823090000|2022-01-10 13:58:10|2377.58|2377.08|2377.83|2377.33|2377.96|2377.46|2377.58|2377.08|3
1641823100000|2022-01-10 13:58:20|2377.71|2377.21|2377.71|2377.21|2377.71|2377.21|2377.71|2377.21|1
1641823110000|2022-01-10 13:58:30|2377.58|2377.08|2377.71|2377.21|2377.71|2377.21|2377.58|2377.08|1
1641823120000|2022-01-10 13:58:40|2377.58|2377.08|2377.71|2377.21|2377.71|2377.21|2377.58|2377.08|0
1641823130000|2022-01-10 13:58:50|2377.58|2377.08|2377.71|2377.21|2377.71|2377.21|2377.58|2377.08|0
1641823140000|2022-01-10 13:59:00|2377.46|2376.96|2377.21|2376.71|2377.46|2376.96|2376.96|2376.46|126
1641823150000|2022-01-10 13:59:10|2377.08|2376.58|2377.21|2376.71|2377.21|2376.71|2376.96|2376.46|13
1641823160000|2022-01-10 13:59:20|2377.33|2376.83|2377.46|2376.96|2377.46|2376.96|2377.21|2376.71|56
1641823180000|2022-01-10 13:59:40|2377.33|2376.83|2377.21|2376.71|2377.33|2376.83|2377.21|2376.71|23
1641823190000|2022-01-10 13:59:50|2377.08|2376.58|2376.96|2376.46|2377.08|2376.58|2376.96|2376.46|28
1641823200000|2022-01-10 14:00:00|2376.71|2376.21|2376.96|2376.46|2376.96|2376.46|2376.71|2376.21|16
1641823210000|2022-01-10 14:00:10|2377.08|2376.58|2376.83|2376.33|2377.08|2376.58|2376.71|2376.21|3
1641823220000|2022-01-10 14:00:20|2376.96|2376.46|2377.08|2376.58|2377.21|2376.71|2376.83|2376.33|9
1641823230000|2022-01-10 14:00:30|2377.21|2376.71|2377.08|2376.58|2377.21|2376.71|2376.96|2376.46|3
1641823240000|2022-01-10 14:00:40|2377.21|2376.71|2376.96|2376.46|2377.21|2376.71|2376.96|2376.46|0
1641823250000|2022-01-10 14:00:50|2376.71|2376.21|2376.71|2376.21|2376.71|2376.21|2376.71|2376.21|11
1641823260000|2022-01-10 14:01:00|2376.83|2376.33|2377.21|2376.71|2377.21|2376.71|2376.71|2376.21|67
1641823270000|2022-01-10 14:01:10|2377.33|2376.83|2377.46|2376.96|2377.46|2376.96|2377.21|2376.71|33
1641823280000|2022-01-10 14:01:20|2377.33|2376.83|2377.46|2376.96|2377.46|2376.96|2377.21|2376.71|9
1641823290000|2022-01-10 14:01:30|2377.33|2376.83|2377.21|2376.71|2377.46|2376.96|2377.08|2376.58|22
1641823300000|2022-01-10 14:01:40|2377.33|2376.83|2377.46|2376.96|2377.46|2376.96|2377.21|2376.71|38
1641823310000|2022-01-10 14:01:50|2377.33|2376.83|2377.21|2376.71|2377.46|2376.96|2377.21|2376.71|9
1641823320000|2022-01-10 14:02:00|2377.46|2376.96|2377.96|2377.46|2377.96|2377.46|2377.46|2376.96|101
1641823330000|2022-01-10 14:02:10|2378.21|2377.71|2377.71|2377.21|2378.21|2377.71|2377.71|2377.21|35
1641823340000|2022-01-10 14:02:20|2377.83|2377.33|2377.71|2377.21|2377.83|2377.33|2377.46|2376.96|29
1641823350000|2022-01-10 14:02:30|2377.58|2377.08|2377.58|2377.08|2377.71|2377.21|2377.46|2376.96|25
1641823360000|2022-01-10 14:02:40|2377.46|2376.96|2377.21|2376.71|2377.58|2377.08|2377.21|2376.71|18
1641823370000|2022-01-10 14:02:50|2377.08|2376.58|2376.71|2376.21|2377.08|2376.58|2376.58|2376.08|10
1641823380000|2022-01-10 14:03:00|2376.46|2375.96|2376.71|2376.21|2376.71|2376.21|2376.46|2375.96|7
1641823390000|2022-01-10 14:03:10|2376.96|2376.46|2376.96|2376.46|2376.96|2376.46|2376.96|2376.46|10
1641823400000|2022-01-10 14:03:20|2377.08|2376.58|2376.96|2376.46|2377.21|2376.71|2376.83|2376.33|3
1641823410000|2022-01-10 14:03:30|2377.08|2376.58|2377.21|2376.71|2377.46|2376.96|2377.08|2376.58|17
1641823420000|2022-01-10 14:03:40|2377.08|2376.58|2376.96|2376.46|2377.08|2376.58|2376.96|2376.46|7
1641823430000|2022-01-10 14:03:50|2377.08|2376.58|2377.08|2376.58|2377.08|2376.58|2376.96|2376.46|8
1641823440000|2022-01-10 14:04:00|2377.21|2376.71|2376.96|2376.46|2377.21|2376.71|2376.71|2376.21|4
1641823450000|2022-01-10 14:04:10|2376.83|2376.33|2376.96|2376.46|2376.96|2376.46|2376.71|2376.21|1
1641823460000|2022-01-10 14:04:20|2376.83|2376.33|2376.96|2376.46|2376.96|2376.46|2376.83|2376.33|0
1641823470000|2022-01-10 14:04:30|2376.83|2376.33|2376.21|2375.71|2376.83|2376.33|2376.21|2375.71|52
1641823480000|2022-01-10 14:04:40|2376.46|2375.96|2376.46|2375.96|2376.46|2375.96|2376.21|2375.71|6
1641823490000|2022-01-10 14:04:50|2376.21|2375.71|2376.46|2375.96|2376.58|2376.08|2376.21|2375.71|10
1641823500000|2022-01-10 14:05:00|2376.33|2375.83|2376.21|2375.71|2376.33|2375.83|2376.21|2375.71|3
1641823510000|2022-01-10 14:05:10|2376.33|2375.83|2376.71|2376.21|2376.71|2376.21|2376.21|2375.71|15
1641823520000|2022-01-10 14:05:20|||||||||11
1641823530000|2022-01-10 14:05:30|2376.96|2376.46|2376.96|2376.46|2376.96|2376.46|2376.71|2376.21|20
1641823540000|2022-01-10 14:05:40|2376.83|2376.33|2376.71|2376.21|2376.96|2376.46|2376.71|2376.21|1
1641823550000|2022-01-10 14:05:50|2376.58|2376.08|2376.33|2375.83|2376.58|2376.08|2376.33|2375.83|13
1641823560000|2022-01-10 14:06:00|2376.46|2375.96|2376.21|2375.71|2376.46|2375.96|2375.71|2375.21|25
1641823570000|2022-01-10 14:06:10|2376.08|2375.58|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|1
1641823580000|2022-01-10 14:06:20|2376.08|2375.58|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|1
1641823590000|2022-01-10 14:06:30|2376.21|2375.71|2375.71|2375.21|2376.21|2375.71|2375.71|2375.21|5
1641823600000|2022-01-10 14:06:40|2375.83|2375.33|2375.96|2375.46|2376.21|2375.71|2375.83|2375.33|1
1641823610000|2022-01-10 14:06:50|2376.08|2375.58|2376.08|2375.58|2376.21|2375.71|2375.96|2375.46|18
1641823620000|2022-01-10 14:07:00|2376.21|2375.71|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|8
1641823630000|2022-01-10 14:07:10|2376.08|2375.58|2376.21|2375.71|2376.21|2375.71|2376.08|2375.58|2
1641823640000|2022-01-10 14:07:20|2376.08|2375.58|2376.46|2375.96|2376.46|2375.96|2375.96|2375.46|39
1641823650000|2022-01-10 14:07:30|2376.71|2376.21|2376.71|2376.21|2376.71|2376.21|2376.58|2376.08|64
1641823660000|2022-01-10 14:07:40|2376.58|2376.08|2376.46|2375.96|2376.71|2376.21|2376.46|2375.96|18
1641823670000|2022-01-10 14:07:50|||||||||7
1641823680000|2022-01-10 14:08:00|2376.58|2376.08|2376.71|2376.21|2376.71|2376.21|2376.58|2376.08|8
1641823690000|2022-01-10 14:08:10|2376.58|2376.08|2376.58|2376.08|2376.71|2376.21|2376.46|2375.96|17
1641823700000|2022-01-10 14:08:20|2376.71|2376.21|2376.21|2375.71|2376.71|2376.21|2375.96|2375.46|78
1641823710000|2022-01-10 14:08:30|2376.33|2375.83|2376.21|2375.71|2376.33|2375.83|2376.08|2375.58|12
1641823720000|2022-01-10 14:08:40|2376.08|2375.58|2375.96|2375.46|2376.08|2375.58|2375.71|2375.21|25
1641823730000|2022-01-10 14:08:50|2375.83|2375.33|2375.46|2374.96|2375.83|2375.33|2375.46|2374.96|28
1641823740000|2022-01-10 14:09:00|2375.58|2375.08|2375.46|2374.96|2375.71|2375.21|2375.46|2374.96|7
1641823750000|2022-01-10 14:09:10|2375.58|2375.08|2375.58|2375.08|2375.71|2375.21|2375.46|2374.96|18
1641823760000|2022-01-10 14:09:20|2375.71|2375.21|2375.46|2374.96|2375.71|2375.21|2375.46|2374.96|6
1641823770000|2022-01-10 14:09:30|2375.71|2375.21|2375.46|2374.96|2375.71|2375.21|2375.46|2374.96|8
1641823780000|2022-01-10 14:09:40|2375.58|2375.08|2375.46|2374.96|2375.71|2375.21|2375.46|2374.96|1
1641823790000|2022-01-10 14:09:50|2375.58|2375.08|2375.46|2374.96|2375.58|2375.08|2375.46|2374.96|9
1641823800000|2022-01-10 14:10:00|2375.21|2374.71|2375.08|2374.58|2375.21|2374.71|2375.08|2374.58|10
1641823810000|2022-01-10 14:10:10|2375.21|2374.71|2375.46|2374.96|2375.46|2374.96|2375.21|2374.71|9
1641823820000|2022-01-10 14:10:20|2375.33|2374.83|2375.21|2374.71|2375.33|2374.83|2375.21|2374.71|10
1641823830000|2022-01-10 14:10:30|2375.33|2374.83|2375.71|2375.21|2375.71|2375.21|2375.21|2374.71|17
1641823840000|2022-01-10 14:10:40|||||||||1
1641823850000|2022-01-10 14:10:50|||||||||1
1641823860000|2022-01-10 14:11:00|2375.83|2375.33|2375.96|2375.46|2375.96|2375.46|2375.71|2375.21|56
1641823870000|2022-01-10 14:11:10|2376.08|2375.58|2375.96|2375.46|2376.08|2375.58|2375.96|2375.46|26
1641823880000|2022-01-10 14:11:20|2375.83|2375.33|2375.71|2375.21|2375.83|2375.33|2375.71|2375.21|16
1641823890000|2022-01-10 14:11:30|2375.83|2375.33|2375.83|2375.33|2375.96|2375.46|2375.71|2375.21|7
1641823900000|2022-01-10 14:11:40|2375.71|2375.21|2375.46|2374.96|2375.71|2375.21|2375.46|2374.96|53
1641823910000|2022-01-10 14:11:50|2375.58|2375.08|2375.71|2375.21|2375.71|2375.21|2375.46|2374.96|12
1641823920000|2022-01-10 14:12:00|2375.58|2375.08|2375.71|2375.21|2375.96|2375.46|2375.46|2374.96|19
1641823930000|2022-01-10 14:12:10|2375.83|2375.33|2375.71|2375.21|2375.83|2375.33|2375.71|2375.21|16
1641823940000|2022-01-10 14:12:20|2375.58|2375.08|2375.96|2375.46|2375.96|2375.46|2375.58|2375.08|16
1641823950000|2022-01-10 14:12:30|2375.83|2375.33|2375.71|2375.21|2375.96|2375.46|2375.71|2375.21|0
1641823960000|2022-01-10 14:12:40|2375.83|2375.33|2375.96|2375.46|2375.96|2375.46|2375.71|2375.21|0
1641823970000|2022-01-10 14:12:50|2375.83|2375.33|2375.71|2375.21|2375.83|2375.33|2375.71|2375.21|11
1641823980000|2022-01-10 14:13:00|2375.46|2374.96|2375.58|2375.08|2375.58|2375.08|2375.33|2374.83|45
1641823990000|2022-01-10 14:13:10|2375.71|2375.21|2375.96|2375.46|2375.96|2375.46|2375.46|2374.96|45
1641824000000|2022-01-10 14:13:20|||||||||2
1641824010000|2022-01-10 14:13:30|2376.08|2375.58|2376.08|2375.58|2376.21|2375.71|2376.08|2375.58|17
1641824020000|2022-01-10 14:13:40|2375.96|2375.46|2376.21|2375.71|2376.21|2375.71|2375.96|2375.46|2
1641824030000|2022-01-10 14:13:50|2376.08|2375.58|2375.83|2375.33|2376.08|2375.58|2375.71|2375.21|16
1641824040000|2022-01-10 14:14:00|2375.96|2375.46|2376.08|2375.58|2376.21|2375.71|2375.71|2375.21|32
1641824050000|2022-01-10 14:14:10|2375.96|2375.46|2375.96|2375.46|2376.21|2375.71|2375.96|2375.46|0
1641824060000|2022-01-10 14:14:20|2375.83|2375.33|2375.83|2375.33|2375.83|2375.33|2375.71|2375.21|0
1641824070000|2022-01-10 14:14:30|2375.71|2375.21|2375.71|2375.21|2375.71|2375.21|2375.46|2374.96|11
1641824080000|2022-01-10 14:14:40|2375.58|2375.08|2375.21|2374.71|2375.58|2375.08|2375.21|2374.71|32
1641824090000|2022-01-10 14:14:50|2375.08|2374.58|2375.21|2374.71|2375.21|2374.71|2375.08|2374.58|11
1641824100000|2022-01-10 14:15:00|2375.46|2374.96|2375.71|2375.21|2375.71|2375.21|2375.46|2374.96|32
1641824110000|2022-01-10 14:15:10|2375.58|2375.08|2375.46|2374.96|2375.58|2375.08|2375.46|2374.96|12
1641824120000|2022-01-10 14:15:20|2375.33|2374.83|2375.46|2374.96|2375.46|2374.96|2375.33|2374.83|2
1641824130000|2022-01-10 14:15:30|2375.71|2375.21|2375.46|2374.96|2375.71|2375.21|2375.33|2374.83|21
1641824140000|2022-01-10 14:15:40|2375.33|2374.83|2375.33|2374.83|2375.33|2374.83|2375.33|2374.83|1
1641824150000|2022-01-10 14:15:50|2375.21|2374.71|2374.46|2373.96|2375.21|2374.71|2374.46|2373.96|77
1641824160000|2022-01-10 14:16:00|2374.58|2374.08|2374.71|2374.21|2374.96|2374.46|2374.58|2374.08|28
1641824170000|2022-01-10 14:16:10|2374.83|2374.33|2374.96|2374.46|2374.96|2374.46|2374.71|2374.21|4
1641824180000|2022-01-10 14:16:20|2374.83|2374.33|2374.83|2374.33|2374.96|2374.46|2374.83|2374.33|3
1641824190000|2022-01-10 14:16:30|2374.71|2374.21|2374.96|2374.46|2374.96|2374.46|2374.71|2374.21|2
1641824200000|2022-01-10 14:16:40|2374.83|2374.33|2374.71|2374.21|2374.96|2374.46|2374.71|2374.21|16
1641824210000|2022-01-10 14:16:50|2374.83|2374.33|2374.71|2374.21|2374.83|2374.33|2374.71|2374.21|3
1641824220000|2022-01-10 14:17:00|2374.96|2374.46|2374.71|2374.21|2374.96|2374.46|2374.71|2374.21|2
1641824230000|2022-01-10 14:17:10|2374.83|2374.33|2374.71|2374.21|2374.83|2374.33|2374.71|2374.21|2
1641824240000|2022-01-10 14:17:20|2374.58|2374.08|2374.71|2374.21|2374.71|2374.21|2374.58|2374.08|18
1641824250000|2022-01-10 14:17:30|2374.83|2374.33|2374.96|2374.46|2374.96|2374.46|2374.83|2374.33|19
1641824260000|2022-01-10 14:17:40|2374.83|2374.33|2374.96|2374.46|2374.96|2374.46|2374.58|2374.08|15
1641824270000|2022-01-10 14:17:50|2374.83|2374.33|2374.83|2374.33|2374.96|2374.46|2374.71|2374.21|8
1641824280000|2022-01-10 14:18:00|2374.96|2374.46|2375.08|2374.58|2375.21|2374.71|2374.96|2374.46|21
1641824290000|2022-01-10 14:18:10|2375.21|2374.71|2375.08|2374.58|2375.21|2374.71|2374.96|2374.46|25
1641824300000|2022-01-10 14:18:20|2375.21|2374.71|2375.21|2374.71|2375.21|2374.71|2374.96|2374.46|7
1641824310000|2022-01-10 14:18:30|2375.46|2374.96|2375.46|2374.96|2375.46|2374.96|2375.46|2374.96|10
1641824330000|2022-01-10 14:18:50|2375.33|2374.83|2375.21|2374.71|2375.46|2374.96|2375.21|2374.71|7
1641824340000|2022-01-10 14:19:00|2374.96|2374.46|2374.96|2374.46|2374.96|2374.46|2374.96|2374.46|13
1641824350000|2022-01-10 14:19:10|2374.83|2374.33|2374.96|2374.46|2374.96|2374.46|2374.71|2374.21|20
1641824360000|2022-01-10 14:19:20|2375.21|2374.71|2375.21|2374.71|2375.21|2374.71|2375.21|2374.71|22
1641824370000|2022-01-10 14:19:30|2375.33|2374.83|2375.33|2374.83|2375.33|2374.83|2375.33|2374.83|1
1641824380000|2022-01-10 14:19:40|2375.21|2374.71|2374.96|2374.46|2375.21|2374.71|2374.96|2374.46|20
1641824390000|2022-01-10 14:19:50|2374.83|2374.33|2374.71|2374.21|2374.83|2374.33|2374.71|2374.21|10
1641824400000|2022-01-10 14:20:00|2374.83|2374.33|2374.71|2374.21|2374.96|2374.46|2374.71|2374.21|14
1641824410000|2022-01-10 14:20:10|2374.83|2374.33|2374.96|2374.46|2375.21|2374.71|2374.83|2374.33|46
1641824420000|2022-01-10 14:20:20|2375.08|2374.58|2375.71|2375.21|2375.71|2375.21|2375.08|2374.58|57
1641824430000|2022-01-10 14:20:30|2375.58|2375.08|2375.71|2375.21|2375.71|2375.21|2375.58|2375.08|5
1641824440000|2022-01-10 14:20:40|2375.58|2375.08|2375.46|2374.96|2375.58|2375.08|2375.46|2374.96|6
1641824450000|2022-01-10 14:20:50|2375.33|2374.83|2375.46|2374.96|2375.46|2374.96|2375.21|2374.71|37
1641824460000|2022-01-10 14:21:00|2375.33|2374.83|2375.46|2374.96|2375.46|2374.96|2375.21|2374.71|5
1641824470000|2022-01-10 14:21:10|2375.33|2374.83|2374.71|2374.21|2375.33|2374.83|2374.71|2374.21|32
1641824480000|2022-01-10 14:21:20|2374.58|2374.08|2374.71|2374.21|2374.71|2374.21|2374.58|2374.08|20
1641824490000|2022-01-10 14:21:30|2374.58|2374.08|2374.71|2374.21|2374.71|2374.21|2374.46|2373.96|10
1641824510000|2022-01-10 14:21:50|||||||||2
1641824520000|2022-01-10 14:22:00|2374.58|2374.08|2374.46|2373.96|2374.58|2374.08|2374.46|2373.96|14
1641824530000|2022-01-10 14:22:10|2374.58|2374.08|2374.58|2374.08|2374.71|2374.21|2374.46|2373.96|9
1641824540000|2022-01-10 14:22:20|2374.71|2374.21|2374.46|2373.96|2374.71|2374.21|2374.21|2373.71|58
1641824550000|2022-01-10 14:22:30|2374.33|2373.83|2373.71|2373.21|2374.33|2373.83|2373.71|2373.21|99
1641824560000|2022-01-10 14:22:40|2373.58|2373.08|2373.21|2372.71|2373.58|2373.08|2373.21|2372.71|31
1641824570000|2022-01-10 14:22:50|2373.33|2372.83|2373.21|2372.71|2373.46|2372.96|2373.08|2372.58|65
1641824580000|2022-01-10 14:23:00|2373.08|2372.58|2372.96|2372.46|2373.21|2372.71|2372.83|2372.33|94
1641824590000|2022-01-10 14:23:10|2373.08|2372.58|2372.96|2372.46|2373.21|2372.71|2372.83|2372.33|45
1641824600000|2022-01-10 14:23:20|2372.83|2372.33|2372.71|2372.21|2372.83|2372.33|2372.71|2372.21|13
1641824610000|2022-01-10 14:23:30|2372.96|2372.46|2373.46|2372.96|2373.46|2372.96|2372.96|2372.46|64
1641824620000|2022-01-10 14:23:40|2373.33|2372.83|2373.46|2372.96|2373.46|2372.96|2373.21|2372.71|17
1641824630000|2022-01-10 14:23:50|2373.71|2373.21|2373.71|2373.21|2373.96|2373.46|2373.71|2373.21|72
1641824640000|2022-01-10 14:24:00|||||||||7
1641824650000|2022-01-10 14:24:10|2373.58|2373.08|2373.46|2372.96|2373.71|2373.21|2373.33|2372.83|50
1641824670000|2022-01-10 14:24:30|2373.33|2372.83|2373.46|2372.96|2373.46|2372.96|2373.21|2372.71|46
1641824680000|2022-01-10 14:24:40|2373.21|2372.71|2373.21|2372.71|2373.21|2372.71|2373.08|2372.58|29
1641824690000|2022-01-10 14:24:50|2373.08|2372.58|2373.21|2372.71|2373.21|2372.71|2373.08|2372.58|10
1641824700000|2022-01-10 14:25:00|||||||||71
1641824710000|2022-01-10 14:25:10|2373.46|2372.96|2373.46|2372.96|2373.46|2372.96|2373.46|2372.96|30
1641824720000|2022-01-10 14:25:20|2373.58|2373.08|2373.96|2373.46|2374.08|2373.58|2373.46|2372.96|18
1641824730000|2022-01-10 14:25:30|2373.83|2373.33|2373.96|2373.46|2373.96|2373.46|2373.83|2373.33|6
1641824740000|2022-01-10 14:25:40|2373.83|2373.33|2373.71|2373.21|2373.96|2373.46|2373.71|2373.21|22
1641824750000|2022-01-10 14:25:50|2373.96|2373.46|2373.96|2373.46|2373.96|2373.46|2373.71|2373.21|14
1641824760000|2022-01-10 14:26:00|2373.83|2373.33|2373.96|2373.46|2373.96|2373.46|2373.83|2373.33|24
1641824770000|2022-01-10 14:26:10|2373.83|2373.33|2374.21|2373.71|2374.21|2373.71|2373.83|2373.33|25
1641824780000|2022-01-10 14:26:20|2374.08|2373.58|2373.96|2373.46|2374.21|2373.71|2373.83|2373.33|14
1641824800000|2022-01-10 14:26:40|2374.08|2373.58|2373.96|2373.46|2374.21|2373.71|2373.96|2373.46|47
1641824810000|2022-01-10 14:26:50|2373.83|2373.33|2373.96|2373.46|2373.96|2373.46|2373.71|2373.21|6
1641824820000|2022-01-10 14:27:00|2374.21|2373.71|2373.96|2373.46|2374.21|2373.71|2373.96|2373.46|24
1641824830000|2022-01-10 14:27:10|||||||||1
1641824840000|2022-01-10 14:27:20|2374.21|2373.71|2374.21|2373.71|2374.21|2373.71|2374.21|2373.71|16
1641824850000|2022-01-10 14:27:30|2374.08|2373.58|2373.96|2373.46|2374.08|2373.58|2373.96|2373.46|35
1641824860000|2022-01-10 14:27:40|2373.83|2373.33|2373.71|2373.21|2373.96|2373.46|2373.71|2373.21|20
1641824870000|2022-01-10 14:27:50|2373.58|2373.08|2373.71|2373.21|2373.96|2373.46|2373.58|2373.08|13
1641824880000|2022-01-10 14:28:00|2373.58|2373.08|2373.21|2372.71|2373.58|2373.08|2373.21|2372.71|19
1641824890000|2022-01-10 14:28:10|2373.08|2372.58|2373.33|2372.83|2373.33|2372.83|2372.96|2372.46|3
1641824900000|2022-01-10 14:28:20|2373.46|2372.96|2372.96|2372.46|2373.46|2372.96|2372.96|2372.46|65
1641824910000|2022-01-10 14:28:30|2372.83|2372.33|2372.96|2372.46|2372.96|2372.46|2372.83|2372.33|6
1641824920000|2022-01-10 14:28:40|2373.21|2372.71|2372.96|2372.46|2373.21|2372.71|2372.96|2372.46|8
1641824930000|2022-01-10 14:28:50|2372.83|2372.33|2372.71|2372.21|2372.83|2372.33|2372.71|2372.21|5
1641824940000|2022-01-10 14:29:00|2372.83|2372.33|2372.71|2372.21|2372.83|2372.33|2372.71|2372.21|6
1641824950000|2022-01-10 14:29:10|2372.58|2372.08|2372.21|2371.71|2372.71|2372.21|2372.21|2371.71|39
1641824960000|2022-01-10 14:29:20|2372.08|2371.58|2371.96|2371.46|2372.08|2371.58|2371.96|2371.46|28
1641824970000|2022-01-10 14:29:30|2371.83|2371.33|2371.96|2371.46|2371.96|2371.46|2371.71|2371.21|18
1641824980000|2022-01-10 14:29:40|2371.83|2371.33|2371.71|2371.21|2371.96|2371.46|2371.71|2371.21|10
1641824990000|2022-01-10 14:29:50|2371.83|2371.33|2371.71|2371.21|2371.96|2371.46|2371.71|2371.21|14
1641825000000|2022-01-10 14:30:00|2371.83|2371.33|2374.46|2373.96|2374.83|2374.33|2371.83|2371.33|291
1641825010000|2022-01-10 14:30:10|2374.21|2373.71|2374.71|2374.21|2374.71|2374.21|2373.96|2373.46|87
1641825020000|2022-01-10 14:30:20|2374.96|2374.46|2374.83|2374.33|2375.21|2374.71|2374.71|2374.21|179
1641825030000|2022-01-10 14:30:30|2374.71|2374.21|2374.96|2374.46|2375.71|2375.21|2374.21|2373.71|294
1641825040000|2022-01-10 14:30:40|2374.83|2374.33|2375.21|2374.71|2375.33|2374.83|2374.71|2374.21|53
1641825050000|2022-01-10 14:30:50|2375.08|2374.58|2374.21|2373.71|2375.08|2374.58|2374.21|2373.71|70
1641825060000|2022-01-10 14:31:00|2374.33|2373.83|2374.46|2373.96|2374.96|2374.46|2373.96|2373.46|61
1641825070000|2022-01-10 14:31:10|2374.21|2373.71|2373.71|2373.21|2374.58|2374.08|2373.71|2373.21|25
1641825080000|2022-01-10 14:31:20|2373.46|2372.96|2373.71|2373.21|2373.83|2373.33|2373.46|2372.96|11
1641825090000|2022-01-10 14:31:30|2373.96|2373.46|2373.46|2372.96|2373.96|2373.46|2373.21|2372.71|23
1641825100000|2022-01-10 14:31:40|2373.21|2372.71|2372.96|2372.46|2373.46|2372.96|2372.96|2372.46|27
1641825110000|2022-01-10 14:31:50|2372.83|2372.33|2372.71|2372.21|2372.96|2372.46|2372.21|2371.71|44
1641825120000|2022-01-10 14:32:00|2372.58|2372.08|2371.46|2370.96|2372.58|2372.08|2371.46|2370.96|50
1641825130000|2022-01-10 14:32:10|2371.71|2371.21|2371.71|2371.21|2371.83|2371.33|2371.46|2370.96|66
1641825140000|2022-01-10 14:32:20|2371.58|2371.08|2371.71|2371.21|2371.96|2371.46|2371.46|2370.96|49
1641825150000|2022-01-10 14:32:30|2371.58|2371.08|2371.83|2371.33|2371.96|2371.46|2371.58|2371.08|16
1641825160000|2022-01-10 14:32:40|2371.71|2371.21|2372.21|2371.71|2372.21|2371.71|2371.71|2371.21|73
1641825170000|2022-01-10 14:32:50|2372.08|2371.58|2372.21|2371.71|2372.46|2371.96|2371.71|2371.21|40
1641825180000|2022-01-10 14:33:00|2371.96|2371.46|2371.71|2371.21|2372.21|2371.71|2371.71|2371.21|43
1641825190000|2022-01-10 14:33:10|2371.83|2371.33|2371.21|2370.71|2371.83|2371.33|2371.21|2370.71|15
1641825200000|2022-01-10 14:33:20|2371.46|2370.96|2371.71|2371.21|2371.71|2371.21|2371.21|2370.71|8
1641825210000|2022-01-10 14:33:30|2371.58|2371.08|2371.71|2371.21|2371.96|2371.46|2371.58|2371.08|9
1641825220000|2022-01-10 14:33:40|2371.46|2370.96|2371.58|2371.08|2371.71|2371.21|2371.46|2370.96|48
1641825230000|2022-01-10 14:33:50|2371.46|2370.96|2370.71|2370.21|2371.46|2370.96|2370.58|2370.08|74
1641825240000|2022-01-10 14:34:00|2370.96|2370.46|2371.21|2370.71|2371.46|2370.96|2370.71|2370.21|69
1641825250000|2022-01-10 14:34:10|2371.08|2370.58|2370.46|2369.96|2371.21|2370.71|2370.46|2369.96|47
1641825260000|2022-01-10 14:34:20|2370.33|2369.83|2370.21|2369.71|2370.46|2369.96|2369.96|2369.46|12
1641825270000|2022-01-10 14:34:30|2370.08|2369.58|2369.46|2368.96|2370.08|2369.58|2369.46|2368.96|35
1641825280000|2022-01-10 14:34:40|2369.21|2368.71|2368.46|2367.96|2369.21|2368.71|2368.46|2367.96|52
1641825290000|2022-01-10 14:34:50|2368.58|2368.08|2368.71|2368.21|2368.71|2368.21|2368.46|2367.96|48
1641825300000|2022-01-10 14:35:00|2368.58|2368.08|2368.21|2367.71|2368.58|2368.08|2368.21|2367.71|75
1641825310000|2022-01-10 14:35:10|2368.08|2367.58|2367.96|2367.46|2368.21|2367.71|2367.83|2367.33|37
1641825320000|2022-01-10 14:35:20|2368.08|2367.58|2368.21|2367.71|2368.71|2368.21|2367.96|2367.46|87
1641825330000|2022-01-10 14:35:30|2368.33|2367.83|2367.96|2367.46|2368.33|2367.83|2367.71|2367.21|46
1641825340000|2022-01-10 14:35:40|2367.83|2367.33|2367.71|2367.21|2367.96|2367.46|2367.46|2366.96|59
1641825350000|2022-01-10 14:35:50|2367.58|2367.08|2367.46|2366.96|2367.58|2367.08|2367.21|2366.71|56
1641825360000|2022-01-10 14:36:00|2367.33|2366.83|2366.96|2366.46|2367.71|2367.21|2366.96|2366.46|70
1641825370000|2022-01-10 14:36:10|2367.21|2366.71|2367.08|2366.58|2367.21|2366.71|2366.96|2366.46|24
1641825380000|2022-01-10 14:36:20|2367.21|2366.71|2367.46|2366.96|2367.46|2366.96|2367.08|2366.58|29
1641825390000|2022-01-10 14:36:30|2367.21|2366.71|2367.46|2366.96|2367.46|2366.96|2366.96|2366.46|45
1641825400000|2022-01-10 14:36:40|2367.21|2366.71|2366.96|2366.46|2367.33|2366.83|2366.96|2366.46|113
1641825410000|2022-01-10 14:36:50|2367.08|2366.58|2367.21|2366.71|2367.21|2366.71|2366.96|2366.46|23
1641825420000|2022-01-10 14:37:00|2367.08|2366.58|2368.46|2367.96|2368.46|2367.96|2367.08|2366.58|142
1641825430000|2022-01-10 14:37:10|2368.33|2367.83|2368.21|2367.71|2368.71|2368.21|2368.21|2367.71|167
1641825440000|2022-01-10 14:37:20|2367.96|2367.46|2368.58|2368.08|2368.58|2368.08|2367.71|2367.21|33
1641825450000|2022-01-10 14:37:30|2368.46|2367.96|2368.71|2368.21|2368.83|2368.33|2368.46|2367.96|39
1641825460000|2022-01-10 14:37:40|2368.46|2367.96|2368.46|2367.96|2368.71|2368.21|2368.46|2367.96|36
1641825470000|2022-01-10 14:37:50|2368.21|2367.71|2368.21|2367.71|2368.58|2368.08|2367.96|2367.46|80
1641825480000|2022-01-10 14:38:00|2368.08|2367.58|2368.21|2367.71|2368.21|2367.71|2367.71|2367.21|33
1641825490000|2022-01-10 14:38:10|2368.46|2367.96|2368.71|2368.21|2369.21|2368.71|2368.21|2367.71|92
1641825500000|2022-01-10 14:38:20|2368.46|2367.96|2368.21|2367.71|2368.46|2367.96|2368.21|2367.71|16
1641825510000|2022-01-10 14:38:30|2367.96|2367.46|2368.33|2367.83|2368.46|2367.96|2367.83|2367.33|19
1641825520000|2022-01-10 14:38:40|2368.46|2367.96|2369.33|2368.83|2369.33|2368.83|2368.46|2367.96|50
1641825530000|2022-01-10 14:38:50|2369.21|2368.71|2368.46|2367.96|2369.46|2368.96|2368.46|2367.96|37
1641825540000|2022-01-10 14:39:00|2368.58|2368.08|2368.96|2368.46|2369.21|2368.71|2368.46|2367.96|21
1641825550000|2022-01-10 14:39:10|2369.08|2368.58|2369.71|2369.21|2369.71|2369.21|2368.96|2368.46|55
1641825560000|2022-01-10 14:39:20|2369.58|2369.08|2368.71|2368.21|2369.58|2369.08|2368.71|2368.21|27
1641825570000|2022-01-10 14:39:30|2368.83|2368.33|2368.83|2368.33|2369.21|2368.71|2368.71|2368.21|5
1641825580000|2022-01-10 14:39:40|2368.96|2368.46|2370.21|2369.71|2370.33|2369.83|2368.96|2368.46|51
1641825590000|2022-01-10 14:39:50|2370.33|2369.83|2370.96|2370.46|2370.96|2370.46|2370.21|2369.71|22
1641825600000|2022-01-10 14:40:00|2370.83|2370.33|2370.71|2370.21|2370.83|2370.33|2369.96|2369.46|78
1641825610000|2022-01-10 14:40:10|2370.46|2369.96|2370.96|2370.46|2371.21|2370.71|2370.46|2369.96|58
1641825620000|2022-01-10 14:40:20|2371.08|2370.58|2370.96|2370.46|2371.46|2370.96|2370.96|2370.46|53
1641825630000|2022-01-10 14:40:30|2371.08|2370.58|2370.46|2369.96|2371.21|2370.71|2370.46|2369.96|22
1641825640000|2022-01-10 14:40:40|2370.71|2370.21|2369.71|2369.21|2370.71|2370.21|2369.71|2369.21|23
1641825650000|2022-01-10 14:40:50|2369.21|2368.71|2370.33|2369.83|2370.33|2369.83|2369.08|2368.58|73
1641825660000|2022-01-10 14:41:00|2370.21|2369.71|2370.71|2370.21|2370.96|2370.46|2370.21|2369.71|36
1641825670000|2022-01-10 14:41:10|2370.83|2370.33|2370.96|2370.46|2371.21|2370.71|2370.83|2370.33|19
1641825680000|2022-01-10 14:41:20|2371.08|2370.58|2370.96|2370.46|2371.46|2370.96|2370.96|2370.46|32
1641825690000|2022-01-10 14:41:30|2371.08|2370.58|2371.21|2370.71|2371.21|2370.71|2370.96|2370.46|20
1641825700000|2022-01-10 14:41:40|2371.71|2371.21|2371.21|2370.71|2371.71|2371.21|2371.21|2370.71|31
1641825710000|2022-01-10 14:41:50|2371.33|2370.83|2370.46|2369.96|2371.33|2370.83|2370.21|2369.71|30
1641825720000|2022-01-10 14:42:00|2370.58|2370.08|2370.21|2369.71|2370.71|2370.21|2370.21|2369.71|15
1641825730000|2022-01-10 14:42:10|2369.96|2369.46|2369.46|2368.96|2369.96|2369.46|2369.21|2368.71|34
1641825740000|2022-01-10 14:42:20|2369.33|2368.83|2368.96|2368.46|2369.46|2368.96|2368.96|2368.46|23
1641825750000|2022-01-10 14:42:30|2369.21|2368.71|2369.21|2368.71|2369.46|2368.96|2368.96|2368.46|45
1641825760000|2022-01-10 14:42:40|2369.33|2368.83|2369.21|2368.71|2369.46|2368.96|2369.21|2368.71|37
1641825770000|2022-01-10 14:42:50|2369.33|2368.83|2369.46|2368.96|2369.71|2369.21|2369.33|2368.83|65
1641825780000|2022-01-10 14:43:00|2369.58|2369.08|2369.08|2368.58|2369.71|2369.21|2368.71|2368.21|14
1641825790000|2022-01-10 14:43:10|2368.96|2368.46|2368.46|2367.96|2369.21|2368.71|2368.46|2367.96|8
1641825800000|2022-01-10 14:43:20|2368.58|2368.08|2368.71|2368.21|2368.96|2368.46|2368.46|2367.96|35
1641825810000|2022-01-10 14:43:30|2368.58|2368.08|2368.96|2368.46|2369.21|2368.71|2368.46|2367.96|15
1641825820000|2022-01-10 14:43:40|2369.08|2368.58|2368.71|2368.21|2369.21|2368.71|2368.46|2367.96|6
1641825830000|2022-01-10 14:43:50|2368.83|2368.33|2368.21|2367.71|2368.96|2368.46|2368.08|2367.58|24
1641825840000|2022-01-10 14:44:00|2368.46|2367.96|2368.71|2368.21|2368.71|2368.21|2368.21|2367.71|32
1641825850000|2022-01-10 14:44:10|2368.58|2368.08|2368.71|2368.21|2368.96|2368.46|2368.46|2367.96|17
1641825860000|2022-01-10 14:44:20|2368.58|2368.08|2368.71|2368.21|2368.96|2368.46|2368.46|2367.96|9
1641825870000|2022-01-10 14:44:30|2368.46|2367.96|2368.83|2368.33|2368.96|2368.46|2368.46|2367.96|29
1641825880000|2022-01-10 14:44:40|2368.71|2368.21|2368.83|2368.33|2369.21|2368.71|2368.46|2367.96|74
1641825890000|2022-01-10 14:44:50|2368.71|2368.21|2368.58|2368.08|2368.96|2368.46|2368.46|2367.96|14
1641825900000|2022-01-10 14:45:00|2368.71|2368.21|2367.71|2367.21|2368.71|2368.21|2367.58|2367.08|43
1641825910000|2022-01-10 14:45:10|2367.83|2367.33|2367.46|2366.96|2367.96|2367.46|2367.21|2366.71|21
1641825920000|2022-01-10 14:45:20|2367.33|2366.83|2367.21|2366.71|2367.46|2366.96|2367.08|2366.58|51
1641825930000|2022-01-10 14:45:30|2367.08|2366.58|2366.71|2366.21|2367.08|2366.58|2366.46|2365.96|89
1641825940000|2022-01-10 14:45:40|2366.58|2366.08|2366.21|2365.71|2366.71|2366.21|2366.21|2365.71|68
1641825950000|2022-01-10 14:45:50|2365.96|2365.46|2366.71|2366.21|2366.71|2366.21|2365.96|2365.46|16
1641825960000|2022-01-10 14:46:00|2366.96|2366.46|2366.33|2365.83|2366.96|2366.46|2366.21|2365.71|115
1641825970000|2022-01-10 14:46:10|2366.46|2365.96|2366.58|2366.08|2367.21|2366.71|2366.33|2365.83|72
1641825980000|2022-01-10 14:46:20|2366.71|2366.21|2366.08|2365.58|2366.83|2366.33|2365.96|2365.46|105
1641825990000|2022-01-10 14:46:30|2365.96|2365.46|2366.21|2365.71|2366.33|2365.83|2365.96|2365.46|60
1641826000000|2022-01-10 14:46:40|2366.33|2365.83|2365.96|2365.46|2366.33|2365.83|2365.83|2365.33|36
1641826010000|2022-01-10 14:46:50|2366.08|2365.58|2365.71|2365.21|2366.21|2365.71|2365.33|2364.83|85
1641826020000|2022-01-10 14:47:00|2365.58|2365.08|2365.96|2365.46|2365.96|2365.46|2365.58|2365.08|15
1641826030000|2022-01-10 14:47:10|2366.21|2365.71|2366.21|2365.71|2366.83|2366.33|2366.21|2365.71|40
1641826040000|2022-01-10 14:47:20|2366.33|2365.83|2366.33|2365.83|2366.46|2365.96|2366.21|2365.71|23
1641826050000|2022-01-10 14:47:30|2366.46|2365.96|2366.71|2366.21|2366.96|2366.46|2366.46|2365.96|30
1641826060000|2022-01-10 14:47:40|2366.83|2366.33|2366.71|2366.21|2366.96|2366.46|2366.46|2365.96|10
1641826070000|2022-01-10 14:47:50|2366.58|2366.08|2366.58|2366.08|2366.71|2366.21|2366.46|2365.96|6
1641826080000|2022-01-10 14:48:00|2366.71|2366.21|2366.96|2366.46|2367.21|2366.71|2366.58|2366.08|15
1641826090000|2022-01-10 14:48:10|2366.71|2366.21|2365.96|2365.46|2366.71|2366.21|2365.83|2365.33|49
1641826100000|2022-01-10 14:48:20|2365.83|2365.33|2365.71|2365.21|2365.96|2365.46|2365.46|2364.96|29
1641826110000|2022-01-10 14:48:30|2365.83|2365.33|2365.71|2365.21|2365.83|2365.33|2365.21|2364.71|61
1641826120000|2022-01-10 14:48:40|2365.96|2365.46|2365.71|2365.21|2365.96|2365.46|2365.58|2365.08|59
1641826130000|2022-01-10 14:48:50|2365.83|2365.33|2365.71|2365.21|2365.96|2365.46|2365.46|2364.96|55
1641826140000|2022-01-10 14:49:00|2365.58|2365.08|2365.46|2364.96|2365.96|2365.46|2365.21|2364.71|74
1641826150000|2022-01-10 14:49:10|2365.33|2364.83|2366.33|2365.83|2366.33|2365.83|2365.33|2364.83|68
1641826160000|2022-01-10 14:49:20|2366.21|2365.71|2365.96|2365.46|2366.46|2365.96|2365.96|2365.46|41
1641826170000|2022-01-10 14:49:30|2365.83|2365.33|2365.46|2364.96|2365.96|2365.46|2365.33|2364.83|30
1641826180000|2022-01-10 14:49:40|2365.58|2365.08|2365.71|2365.21|2366.08|2365.58|2365.46|2364.96|33
1641826190000|2022-01-10 14:49:50|2365.83|2365.33|2366.71|2366.21|2366.71|2366.21|2365.83|2365.33|29
1641826200000|2022-01-10 14:50:00|2366.83|2366.33|2366.21|2365.71|2366.96|2366.46|2366.21|2365.71|54
1641826210000|2022-01-10 14:50:10|2366.08|2365.58|2366.46|2365.96|2366.46|2365.96|2365.83|2365.33|29
1641826220000|2022-01-10 14:50:20|2366.33|2365.83|2367.21|2366.71|2367.21|2366.71|2366.21|2365.71|36
1641826230000|2022-01-10 14:50:30|2367.08|2366.58|2367.08|2366.58|2367.21|2366.71|2366.96|2366.46|23
1641826240000|2022-01-10 14:50:40|2366.96|2366.46|2367.96|2367.46|2367.96|2367.46|2366.96|2366.46|22
1641826250000|2022-01-10 14:50:50|2368.08|2367.58|2367.71|2367.21|2368.08|2367.58|2367.71|2367.21|33
1641826260000|2022-01-10 14:51:00|2367.46|2366.96|2367.71|2367.21|2367.96|2367.46|2367.46|2366.96|26
1641826270000|2022-01-10 14:51:10|2367.96|2367.46|2367.96|2367.46|2368.21|2367.71|2367.71|2367.21|37
1641826280000|2022-01-10 14:51:20|2368.21|2367.71|2368.21|2367.71|2368.33|2367.83|2367.96|2367.46|56
1641826290000|2022-01-10 14:51:30|2368.33|2367.83|2368.21|2367.71|2368.33|2367.83|2367.96|2367.46|26
1641826300000|2022-01-10 14:51:40|2368.46|2367.96|2368.21|2367.71|2368.46|2367.96|2367.58|2367.08|44
1641826310000|2022-01-10 14:51:50|2368.08|2367.58|2367.96|2367.46|2368.21|2367.71|2367.96|2367.46|14
1641826320000|2022-01-10 14:52:00|2367.83|2367.33|2367.71|2367.21|2367.83|2367.33|2367.46|2366.96|17
1641826330000|2022-01-10 14:52:10|2367.58|2367.08|2367.08|2366.58|2367.58|2367.08|2367.08|2366.58|37
1641826340000|2022-01-10 14:52:20|2367.21|2366.71|2367.71|2367.21|2367.71|2367.21|2366.96|2366.46|37
1641826350000|2022-01-10 14:52:30|2367.83|2367.33|2367.21|2366.71|2367.83|2367.33|2367.08|2366.58|36
1641826360000|2022-01-10 14:52:40|2367.08|2366.58|2365.96|2365.46|2367.08|2366.58|2365.96|2365.46|115
1641826370000|2022-01-10 14:52:50|2366.08|2365.58|2365.96|2365.46|2366.21|2365.71|2365.96|2365.46|17
1641826380000|2022-01-10 14:53:00|2365.71|2365.21|2365.83|2365.33|2366.08|2365.58|2365.58|2365.08|24
1641826390000|2022-01-10 14:53:10|2365.71|2365.21|2365.08|2364.58|2366.21|2365.71|2365.08|2364.58|79
1641826400000|2022-01-10 14:53:20|2364.96|2364.46|2365.21|2364.71|2365.21|2364.71|2364.96|2364.46|32
1641826410000|2022-01-10 14:53:30|2365.08|2364.58|2365.21|2364.71|2365.21|2364.71|2364.96|2364.46|26
1641826420000|2022-01-10 14:53:40|2365.46|2364.96|2364.83|2364.33|2365.46|2364.96|2364.58|2364.08|104
1641826430000|2022-01-10 14:53:50|2364.96|2364.46|2365.21|2364.71|2365.33|2364.83|2364.83|2364.33|22
1641826440000|2022-01-10 14:54:00|2364.96|2364.46|2365.71|2365.21|2365.71|2365.21|2364.96|2364.46|28
1641826450000|2022-01-10 14:54:10|2365.83|2365.33|2365.71|2365.21|2365.96|2365.46|2365.71|2365.21|8
1641826460000|2022-01-10 14:54:20|2365.83|2365.33|2365.58|2365.08|2365.96|2365.46|2365.46|2364.96|36
1641826470000|2022-01-10 14:54:30|2365.46|2364.96|2365.46|2364.96|2365.71|2365.21|2365.46|2364.96|28
1641826480000|2022-01-10 14:54:40|2365.58|2365.08|2365.46|2364.96|2365.71|2365.21|2365.33|2364.83|24
1641826490000|2022-01-10 14:54:50|2365.58|2365.08|2365.46|2364.96|2365.58|2365.08|2365.46|2364.96|43
1641826500000|2022-01-10 14:55:00|2365.21|2364.71|2364.96|2364.46|2365.58|2365.08|2364.96|2364.46|31
1641826510000|2022-01-10 14:55:10|2365.08|2364.58|2364.71|2364.21|2365.21|2364.71|2364.46|2363.96|34
1641826520000|2022-01-10 14:55:20|2364.58|2364.08|2364.46|2363.96|2364.83|2364.33|2364.46|2363.96|6
1641826530000|2022-01-10 14:55:30|2364.58|2364.08|2364.46|2363.96|2364.71|2364.21|2364.46|2363.96|7
1641826540000|2022-01-10 14:55:40|2364.33|2363.83|2364.33|2363.83|2364.46|2363.96|2364.21|2363.71|70
1641826550000|2022-01-10 14:55:50|2364.46|2363.96|2364.46|2363.96|2364.46|2363.96|2364.08|2363.58|51
1641826560000|2022-01-10 14:56:00|2364.33|2363.83|2364.21|2363.71|2364.46|2363.96|2363.96|2363.46|48
1641826570000|2022-01-10 14:56:10|2364.33|2363.83|2364.58|2364.08|2364.71|2364.21|2364.21|2363.71|25
1641826580000|2022-01-10 14:56:20|2364.46|2363.96|2365.71|2365.21|2365.71|2365.21|2364.46|2363.96|35
1641826590000|2022-01-10 14:56:30|2365.58|2365.08|2364.96|2364.46|2365.58|2365.08|2364.96|2364.46|38
1641826600000|2022-01-10 14:56:40|2364.71|2364.21|2364.71|2364.21|2364.83|2364.33|2364.58|2364.08|29
1641826610000|2022-01-10 14:56:50|2364.96|2364.46|2364.58|2364.08|2364.96|2364.46|2364.46|2363.96|22
1641826620000|2022-01-10 14:57:00|2364.46|2363.96|2363.96|2363.46|2364.46|2363.96|2363.96|2363.46|27
1641826630000|2022-01-10 14:57:10|2364.08|2363.58|2363.71|2363.21|2364.08|2363.58|2363.71|2363.21|19
1641826640000|2022-01-10 14:57:20|2363.46|2362.96|2363.21|2362.71|2363.46|2362.96|2362.96|2362.46|25
1641826650000|2022-01-10 14:57:30|2363.33|2362.83|2362.83|2362.33|2363.46|2362.96|2362.71|2362.21|27
1641826660000|2022-01-10 14:57:40|2362.96|2362.46|2362.71|2362.21|2363.08|2362.58|2362.71|2362.21|20
1641826670000|2022-01-10 14:57:50|2362.58|2362.08|2362.46|2361.96|2362.71|2362.21|2362.46|2361.96|6
1641826680000|2022-01-10 14:58:00|2361.96|2361.46|2361.71|2361.21|2361.96|2361.46|2361.71|2361.21|57
1641826690000|2022-01-10 14:58:10|2361.83|2361.33|2362.33|2361.83|2362.46|2361.96|2361.71|2361.21|47
1641826700000|2022-01-10 14:58:20|2362.46|2361.96|2361.71|2361.21|2362.71|2362.21|2361.71|2361.21|56
1641826710000|2022-01-10 14:58:30|2361.58|2361.08|2361.71|2361.21|2361.96|2361.46|2361.46|2360.96|36
1641826720000|2022-01-10 14:58:40|2361.58|2361.08|2361.71|2361.21|2361.96|2361.46|2361.46|2360.96|45
1641826730000|2022-01-10 14:58:50|2361.83|2361.33|2361.71|2361.21|2361.96|2361.46|2361.46|2360.96|12
1641826740000|2022-01-10 14:59:00|2361.83|2361.33|2362.71|2362.21|2362.83|2362.33|2361.71|2361.21|68
1641826750000|2022-01-10 14:59:10|2362.83|2362.33|2362.46|2361.96|2362.83|2362.33|2362.46|2361.96|26
1641826760000|2022-01-10 14:59:20|2362.58|2362.08|2361.71|2361.21|2362.58|2362.08|2361.71|2361.21|32
1641826770000|2022-01-10 14:59:30|2361.83|2361.33|2361.96|2361.46|2361.96|2361.46|2361.46|2360.96|9
1641826780000|2022-01-10 14:59:40|2362.08|2361.58|2362.46|2361.96|2362.46|2361.96|2361.96|2361.46|20
1641826790000|2022-01-10 14:59:50|2362.33|2361.83|2361.96|2361.46|2362.46|2361.96|2361.96|2361.46|33
1641826800000|2022-01-10 15:00:00|2361.83|2361.33|2362.33|2361.83|2362.71|2362.21|2361.46|2360.96|132
1641826810000|2022-01-10 15:00:10|2362.46|2361.96|2361.96|2361.46|2362.46|2361.96|2361.96|2361.46|62
1641826820000|2022-01-10 15:00:20|2361.71|2361.21|2361.46|2360.96|2361.71|2361.21|2361.08|2360.58|78
1641826830000|2022-01-10 15:00:30|2361.58|2361.08|2361.46|2360.96|2362.21|2361.71|2361.46|2360.96|134
1641826840000|2022-01-10 15:00:40|2361.33|2360.83|2361.33|2360.83|2361.46|2360.96|2361.21|2360.71|42
1641826850000|2022-01-10 15:00:50|2361.46|2360.96|2360.71|2360.21|2361.46|2360.96|2360.46|2359.96|480
1641826860000|2022-01-10 15:01:00|2360.46|2359.96|2359.96|2359.46|2360.71|2360.21|2359.96|2359.46|41
1641826870000|2022-01-10 15:01:10|2359.83|2359.33|2359.96|2359.46|2360.21|2359.71|2359.83|2359.33|76
1641826880000|2022-01-10 15:01:20|2359.83|2359.33|2360.21|2359.71|2360.21|2359.71|2359.83|2359.33|61
1641826890000|2022-01-10 15:01:30|2360.08|2359.58|2360.46|2359.96|2360.46|2359.96|2359.96|2359.46|53
1641826900000|2022-01-10 15:01:40|2360.33|2359.83|2360.71|2360.21|2360.71|2360.21|2360.21|2359.71|27
1641826910000|2022-01-10 15:01:50|2360.96|2360.46|2360.71|2360.21|2361.21|2360.71|2360.71|2360.21|52
1641826920000|2022-01-10 15:02:00|2360.83|2360.33|2360.46|2359.96|2360.96|2360.46|2360.46|2359.96|45
1641826930000|2022-01-10 15:02:10|2360.58|2360.08|2360.71|2360.21|2360.83|2360.33|2360.46|2359.96|32
1641826940000|2022-01-10 15:02:20|2360.96|2360.46|2360.46|2359.96|2361.08|2360.58|2360.46|2359.96|22
1641826950000|2022-01-10 15:02:30|2360.21|2359.71|2360.21|2359.71|2360.21|2359.71|2359.96|2359.46|23
1641826960000|2022-01-10 15:02:40|2360.08|2359.58|2360.21|2359.71|2360.46|2359.96|2359.96|2359.46|30
1641826970000|2022-01-10 15:02:50|2360.46|2359.96|2359.96|2359.46|2360.46|2359.96|2359.96|2359.46|15
1641826980000|2022-01-10 15:03:00|2359.46|2358.96|2359.96|2359.46|2359.96|2359.46|2359.46|2358.96|78
1641826990000|2022-01-10 15:03:10|2359.83|2359.33|2359.71|2359.21|2360.21|2359.71|2359.71|2359.21|62
1641827000000|2022-01-10 15:03:20|2359.46|2358.96|2359.71|2359.21|2359.71|2359.21|2359.46|2358.96|17
1641827010000|2022-01-10 15:03:30|2359.58|2359.08|2359.46|2358.96|2359.96|2359.46|2359.46|2358.96|33
1641827020000|2022-01-10 15:03:40|2359.21|2358.71|2358.96|2358.46|2359.33|2358.83|2358.83|2358.33|37
1641827030000|2022-01-10 15:03:50|2358.83|2358.33|2358.71|2358.21|2358.96|2358.46|2358.71|2358.21|25
1641827040000|2022-01-10 15:04:00|2358.83|2358.33|2358.71|2358.21|2359.46|2358.96|2358.71|2358.21|170
1641827050000|2022-01-10 15:04:10|2358.58|2358.08|2359.21|2358.71|2359.21|2358.71|2358.46|2357.96|53
1641827060000|2022-01-10 15:04:20|2359.08|2358.58|2359.08|2358.58|2359.33|2358.83|2358.96|2358.46|40
1641827070000|2022-01-10 15:04:30|2358.96|2358.46|2358.96|2358.46|2359.21|2358.71|2358.71|2358.21|37
1641827080000|2022-01-10 15:04:40|2359.21|2358.71|2358.58|2358.08|2359.21|2358.71|2358.46|2357.96|29
1641827090000|2022-01-10 15:04:50|2358.71|2358.21|2358.21|2357.71|2358.71|2358.21|2357.96|2357.46|33
1641827100000|2022-01-10 15:05:00|2358.08|2357.58|2357.96|2357.46|2358.21|2357.71|2357.71|2357.21|94
1641827110000|2022-01-10 15:05:10|2357.83|2357.33|2357.46|2356.96|2357.96|2357.46|2357.46|2356.96|74
1641827120000|2022-01-10 15:05:20|2357.33|2356.83|2357.71|2357.21|2357.71|2357.21|2357.21|2356.71|72
1641827130000|2022-01-10 15:05:30|2357.58|2357.08|2357.46|2356.96|2357.58|2357.08|2357.46|2356.96|33
1641827140000|2022-01-10 15:05:40|2357.71|2357.21|2358.33|2357.83|2358.33|2357.83|2357.46|2356.96|33
1641827150000|2022-01-10 15:05:50|2358.46|2357.96|2357.96|2357.46|2358.46|2357.96|2357.96|2357.46|54
1641827160000|2022-01-10 15:06:00|2357.71|2357.21|2357.71|2357.21|2357.71|2357.21|2357.46|2356.96|44
1641827170000|2022-01-10 15:06:10|2357.58|2357.08|2358.71|2358.21|2358.71|2358.21|2357.46|2356.96|49
1641827180000|2022-01-10 15:06:20|2358.96|2358.46|2359.71|2359.21|2359.96|2359.46|2358.96|2358.46|91
1641827190000|2022-01-10 15:06:30|2359.96|2359.46|2360.71|2360.21|2360.71|2360.21|2359.96|2359.46|81
1641827200000|2022-01-10 15:06:40|2360.83|2360.33|2359.96|2359.46|2360.96|2360.46|2359.96|2359.46|82
1641827210000|2022-01-10 15:06:50|2360.08|2359.58|2360.21|2359.71|2360.46|2359.96|2360.08|2359.58|27
1641827220000|2022-01-10 15:07:00|2360.08|2359.58|2360.33|2359.83|2360.33|2359.83|2359.71|2359.21|46
1641827230000|2022-01-10 15:07:10|2360.58|2360.08|2360.21|2359.71|2360.71|2360.21|2359.96|2359.46|59
1641827240000|2022-01-10 15:07:20|2360.08|2359.58|2359.46|2358.96|2360.46|2359.96|2359.33|2358.83|82
1641827250000|2022-01-10 15:07:30|2359.33|2358.83|2359.21|2358.71|2359.46|2358.96|2359.21|2358.71|19
1641827260000|2022-01-10 15:07:40|2359.33|2358.83|2359.46|2358.96|2359.46|2358.96|2359.21|2358.71|27
1641827270000|2022-01-10 15:07:50|2359.33|2358.83|2359.46|2358.96|2359.46|2358.96|2359.21|2358.71|7
1641827280000|2022-01-10 15:08:00|2359.33|2358.83|2360.46|2359.96|2360.46|2359.96|2359.33|2358.83|45
1641827290000|2022-01-10 15:08:10|2360.58|2360.08|2360.46|2359.96|2360.96|2360.46|2360.46|2359.96|25
1641827300000|2022-01-10 15:08:20|2360.58|2360.08|2360.46|2359.96|2360.71|2360.21|2360.46|2359.96|32
1641827310000|2022-01-10 15:08:30|2360.33|2359.83|2360.96|2360.46|2360.96|2360.46|2360.33|2359.83|69
1641827320000|2022-01-10 15:08:40|2361.08|2360.58|2361.21|2360.71|2361.21|2360.71|2360.96|2360.46|14
1641827330000|2022-01-10 15:08:50|2361.46|2360.96|2361.71|2361.21|2361.83|2361.33|2361.21|2360.71|123
1641827340000|2022-01-10 15:09:00|2361.58|2361.08|2361.96|2361.46|2361.96|2361.46|2361.46|2360.96|73
1641827350000|2022-01-10 15:09:10|2362.08|2361.58|2361.96|2361.46|2362.08|2361.58|2361.96|2361.46|22
1641827360000|2022-01-10 15:09:20|2361.71|2361.21|2361.96|2361.46|2362.08|2361.58|2361.71|2361.21|17
1641827370000|2022-01-10 15:09:30|2361.83|2361.33|2361.21|2360.71|2361.83|2361.33|2361.21|2360.71|51
1641827380000|2022-01-10 15:09:40|2361.46|2360.96|2361.33|2360.83|2361.46|2360.96|2361.21|2360.71|52
1641827390000|2022-01-10 15:09:50|2361.21|2360.71|2360.71|2360.21|2361.71|2361.21|2360.71|2360.21|43
1641827400000|2022-01-10 15:10:00|2360.62|2360.12|2359.62|2359.12|2360.62|2360.12|2359.37|2358.87|72
1641827410000|2022-01-10 15:10:10|2359.49|2358.99|2359.62|2359.12|2360.12|2359.62|2359.49|2358.99|58
1641827420000|2022-01-10 15:10:20|2359.74|2359.24|2359.87|2359.37|2360.12|2359.62|2359.62|2359.12|14
1641827430000|2022-01-10 15:10:30|2359.99|2359.49|2359.62|2359.12|2359.99|2359.49|2359.62|2359.12|19
1641827440000|2022-01-10 15:10:40|2359.24|2358.74|2359.12|2358.62|2359.24|2358.74|2358.87|2358.37|74
1641827450000|2022-01-10 15:10:50|2359.37|2358.87|2358.99|2358.49|2359.37|2358.87|2358.62|2358.12|50
1641827460000|2022-01-10 15:11:00|2359.12|2358.62|2359.37|2358.87|2359.37|2358.87|2359.12|2358.62|43
1641827470000|2022-01-10 15:11:10|2359.24|2358.74|2358.87|2358.37|2359.24|2358.74|2358.74|2358.24|12
1641827480000|2022-01-10 15:11:20|2358.99|2358.49|2359.12|2358.62|2359.12|2358.62|2358.87|2358.37|12
1641827490000|2022-01-10 15:11:30|2359.24|2358.74|2359.37|2358.87|2359.37|2358.87|2359.24|2358.74|14
1641827500000|2022-01-10 15:11:40|2359.49|2358.99|2359.49|2358.99|2359.87|2359.37|2359.49|2358.99|34
1641827510000|2022-01-10 15:11:50|2359.62|2359.12|2359.37|2358.87|2359.62|2359.12|2359.12|2358.62|7
1641827520000|2022-01-10 15:12:00|2359.49|2358.99|2359.37|2358.87|2359.62|2359.12|2359.37|2358.87|30
1641827530000|2022-01-10 15:12:10|2359.49|2358.99|2358.37|2357.87|2359.62|2359.12|2358.37|2357.87|37
1641827540000|2022-01-10 15:12:20|2358.49|2357.99|2358.12|2357.62|2358.62|2358.12|2357.87|2357.37|43
1641827550000|2022-01-10 15:12:30|2357.87|2357.37|2357.74|2357.24|2358.12|2357.62|2357.74|2357.24|68
1641827560000|2022-01-10 15:12:40|2357.87|2357.37|2357.87|2357.37|2358.12|2357.62|2357.87|2357.37|24
1641827570000|2022-01-10 15:12:50|2357.99|2357.49|2358.24|2357.74|2358.37|2357.87|2357.87|2357.37|28
1641827580000|2022-01-10 15:13:00|2358.37|2357.87|2357.87|2357.37|2358.62|2358.12|2357.62|2357.12|55
1641827590000|2022-01-10 15:13:10|2357.62|2357.12|2357.87|2357.37|2357.87|2357.37|2357.62|2357.12|10
1641827600000|2022-01-10 15:13:20|2357.99|2357.49|2357.62|2357.12|2358.37|2357.87|2357.62|2357.12|14
1641827610000|2022-01-10 15:13:30|2357.74|2357.24|2357.74|2357.24|2357.87|2357.37|2357.62|2357.12|25
1641827620000|2022-01-10 15:13:40|2357.87|2357.37|2357.87|2357.37|2358.12|2357.62|2357.62|2357.12|75
1641827630000|2022-01-10 15:13:50|2357.99|2357.49|2357.62|2357.12|2358.12|2357.62|2357.62|2357.12|42
1641827640000|2022-01-10 15:14:00|2357.37|2356.87|2356.37|2355.87|2357.49|2356.99|2356.37|2355.87|79
1641827650000|2022-01-10 15:14:10|2356.62|2356.12|2356.37|2355.87|2356.62|2356.12|2355.99|2355.49|18
1641827660000|2022-01-10 15:14:20|2356.24|2355.74|2356.49|2355.99|2356.62|2356.12|2356.12|2355.62|168
1641827670000|2022-01-10 15:14:30|2356.37|2355.87|2356.74|2356.24|2356.87|2356.37|2356.12|2355.62|210
1641827680000|2022-01-10 15:14:40|2356.62|2356.12|2356.87|2356.37|2356.87|2356.37|2356.62|2356.12|73
1641827690000|2022-01-10 15:14:50|2356.62|2356.12|2356.62|2356.12|2356.87|2356.37|2356.62|2356.12|25
1641827700000|2022-01-10 15:15:00|2356.49|2355.99|2357.37|2356.87|2357.37|2356.87|2356.49|2355.99|42
1641827710000|2022-01-10 15:15:10|2357.62|2357.12|2357.87|2357.37|2358.12|2357.62|2357.37|2356.87|235
1641827720000|2022-01-10 15:15:20|2358.37|2357.87|2358.62|2358.12|2359.12|2358.62|2358.37|2357.87|121
1641827730000|2022-01-10 15:15:30|2358.37|2357.87|2358.74|2358.24|2358.87|2358.37|2358.12|2357.62|73
1641827740000|2022-01-10 15:15:40|2358.62|2358.12|2358.37|2357.87|2358.74|2358.24|2358.37|2357.87|5
1641827750000|2022-01-10 15:15:50|2358.12|2357.62|2357.62|2357.12|2358.37|2357.87|2357.62|2357.12|42
1641827760000|2022-01-10 15:16:00|2357.37|2356.87|2357.12|2356.62|2357.37|2356.87|2357.12|2356.62|39
1641827770000|2022-01-10 15:16:10|2356.99|2356.49|2357.49|2356.99|2357.62|2357.12|2356.99|2356.49|27
1641827780000|2022-01-10 15:16:20|2357.62|2357.12|2357.37|2356.87|2357.62|2357.12|2357.12|2356.62|72
1641827790000|2022-01-10 15:16:30|2357.62|2357.12|2357.99|2357.49|2358.12|2357.62|2357.62|2357.12|37
1641827800000|2022-01-10 15:16:40|2358.12|2357.62|2357.62|2357.12|2358.12|2357.62|2357.62|2357.12|48
1641827810000|2022-01-10 15:16:50|2357.74|2357.24|2357.62|2357.12|2357.87|2357.37|2357.49|2356.99|44
1641827820000|2022-01-10 15:17:00|2357.87|2357.37|2357.37|2356.87|2357.87|2357.37|2357.37|2356.87|59
1641827830000|2022-01-10 15:17:10|2357.49|2356.99|2357.87|2357.37|2358.12|2357.62|2357.37|2356.87|29
1641827840000|2022-01-10 15:17:20|2357.62|2357.12|2358.12|2357.62|2358.12|2357.62|2357.37|2356.87|60
1641827850000|2022-01-10 15:17:30|2358.37|2357.87|2358.12|2357.62|2358.49|2357.99|2358.12|2357.62|48
1641827860000|2022-01-10 15:17:40|2358.24|2357.74|2358.37|2357.87|2358.62|2358.12|2358.12|2357.62|35
1641827870000|2022-01-10 15:17:50|2358.49|2357.99|2358.37|2357.87|2358.87|2358.37|2358.37|2357.87|82
1641827880000|2022-01-10 15:18:00|2358.62|2358.12|2356.87|2356.37|2358.62|2358.12|2356.87|2356.37|90
1641827890000|2022-01-10 15:18:10|2356.62|2356.12|2356.62|2356.12|2356.62|2356.12|2356.37|2355.87|33
1641827900000|2022-01-10 15:18:20|2356.87|2356.37|2355.87|2355.37|2356.87|2356.37|2355.87|2355.37|60
1641827910000|2022-01-10 15:18:30|2355.99|2355.49|2355.87|2355.37|2355.99|2355.49|2355.62|2355.12|16
1641827920000|2022-01-10 15:18:40|2355.74|2355.24|2355.49|2354.99|2355.74|2355.24|2355.37|2354.87|24
1641827930000|2022-01-10 15:18:50|2355.62|2355.12|2355.12|2354.62|2355.62|2355.12|2355.12|2354.62|54
1641827940000|2022-01-10 15:19:00|2354.87|2354.37|2354.74|2354.24|2354.87|2354.37|2354.49|2353.99|52
1641827950000|2022-01-10 15:19:10|2354.62|2354.12|2353.62|2353.12|2354.62|2354.12|2353.62|2353.12|61
1641827960000|2022-01-10 15:19:20|2353.74|2353.24|2353.87|2353.37|2354.12|2353.62|2353.62|2353.12|83
1641827970000|2022-01-10 15:19:30|2353.62|2353.12|2353.37|2352.87|2353.62|2353.12|2353.24|2352.74|71
1641827980000|2022-01-10 15:19:40|2353.24|2352.74|2352.62|2352.12|2353.24|2352.74|2352.62|2352.12|125
1641827990000|2022-01-10 15:19:50|2352.74|2352.24|2352.62|2352.12|2352.87|2352.37|2352.62|2352.12|56
1641828000000|2022-01-10 15:20:00|2352.74|2352.24|2352.62|2352.12|2353.12|2352.62|2352.62|2352.12|161
1641828010000|2022-01-10 15:20:10|2352.74|2352.24|2352.37|2351.87|2352.74|2352.24|2352.24|2351.74|232
1641828020000|2022-01-10 15:20:20|2352.12|2351.62|2352.62|2352.12|2352.62|2352.12|2352.12|2351.62|97
1641828030000|2022-01-10 15:20:30|2352.87|2352.37|2353.12|2352.62|2353.37|2352.87|2352.62|2352.12|173
1641828040000|2022-01-10 15:20:40|2352.87|2352.37|2352.74|2352.24|2353.12|2352.62|2352.62|2352.12|30
1641828050000|2022-01-10 15:20:50|2352.87|2352.37|2353.12|2352.62|2353.49|2352.99|2352.87|2352.37|120
1641828060000|2022-01-10 15:21:00|2353.37|2352.87|2352.62|2352.12|2353.37|2352.87|2352.62|2352.12|46
1641828070000|2022-01-10 15:21:10|2352.74|2352.24|2353.12|2352.62|2353.12|2352.62|2352.62|2352.12|38
1641828080000|2022-01-10 15:21:20|2352.99|2352.49|2353.12|2352.62|2353.12|2352.62|2352.62|2352.12|40
1641828090000|2022-01-10 15:21:30|2353.62|2353.12|2353.62|2353.12|2353.62|2353.12|2353.62|2353.12|65
1641828100000|2022-01-10 15:21:40|2353.49|2352.99|2353.37|2352.87|2353.49|2352.99|2352.99|2352.49|25
1641828110000|2022-01-10 15:21:50|2353.24|2352.74|2352.62|2352.12|2353.24|2352.74|2352.62|2352.12|64
1641828120000|2022-01-10 15:22:00|2352.37|2351.87|2352.62|2352.12|2352.74|2352.24|2352.37|2351.87|50
1641828130000|2022-01-10 15:22:10|2352.74|2352.24|2353.12|2352.62|2353.37|2352.87|2352.74|2352.24|13
1641828140000|2022-01-10 15:22:20|2352.87|2352.37|2352.37|2351.87|2352.87|2352.37|2352.37|2351.87|30
1641828150000|2022-01-10 15:22:30|2352.24|2351.74|2352.12|2351.62|2352.62|2352.12|2352.12|2351.62|27
1641828160000|2022-01-10 15:22:40|2351.99|2351.49|2352.62|2352.12|2352.62|2352.12|2351.87|2351.37|41
1641828170000|2022-01-10 15:22:50|2352.49|2351.99|2352.74|2352.24|2352.87|2352.37|2352.37|2351.87|80
1641828180000|2022-01-10 15:23:00|2352.62|2352.12|2352.87|2352.37|2353.12|2352.62|2352.62|2352.12|51
1641828190000|2022-01-10 15:23:10|2352.74|2352.24|2353.12|2352.62|2353.12|2352.62|2352.62|2352.12|32
1641828200000|2022-01-10 15:23:20|2352.99|2352.49|2353.12|2352.62|2353.12|2352.62|2352.87|2352.37|42
1641828210000|2022-01-10 15:23:30|2352.99|2352.49|2352.62|2352.12|2352.99|2352.49|2352.49|2351.99|12
1641828220000|2022-01-10 15:23:40|2352.74|2352.24|2352.62|2352.12|2352.87|2352.37|2352.62|2352.12|10
1641828230000|2022-01-10 15:23:50|2352.74|2352.24|2352.24|2351.74|2352.87|2352.37|2352.24|2351.74|22
1641828240000|2022-01-10 15:24:00|2352.37|2351.87|2352.62|2352.12|2352.87|2352.37|2352.37|2351.87|78
1641828250000|2022-01-10 15:24:10|2352.49|2351.99|2352.87|2352.37|2352.87|2352.37|2352.49|2351.99|9
1641828260000|2022-01-10 15:24:20|2352.74|2352.24|2353.62|2353.12|2353.62|2353.12|2352.49|2351.99|38
1641828270000|2022-01-10 15:24:30|2353.49|2352.99|2354.12|2353.62|2354.12|2353.62|2353.37|2352.87|77
1641828280000|2022-01-10 15:24:40|2353.87|2353.37|2353.87|2353.37|2354.12|2353.62|2353.87|2353.37|60
1641828290000|2022-01-10 15:24:50|2353.74|2353.24|2353.49|2352.99|2353.99|2353.49|2353.49|2352.99|31
1641828300000|2022-01-10 15:25:00|2353.37|2352.87|2353.87|2353.37|2353.87|2353.37|2353.12|2352.62|37
1641828310000|2022-01-10 15:25:10|2353.74|2353.24|2354.12|2353.62|2354.12|2353.62|2353.62|2353.12|57
1641828320000|2022-01-10 15:25:20|2353.99|2353.49|2354.87|2354.37|2354.87|2354.37|2353.99|2353.49|155
1641828330000|2022-01-10 15:25:30|2354.62|2354.12|2354.87|2354.37|2355.12|2354.62|2354.62|2354.12|43
1641828340000|2022-01-10 15:25:40|2354.62|2354.12|2354.87|2354.37|2354.99|2354.49|2354.62|2354.12|14
1641828350000|2022-01-10 15:25:50|2354.62|2354.12|2354.87|2354.37|2355.12|2354.62|2354.62|2354.12|61
1641828360000|2022-01-10 15:26:00|2354.74|2354.24|2355.12|2354.62|2355.24|2354.74|2354.74|2354.24|92
1641828370000|2022-01-10 15:26:10|2355.24|2354.74|2355.12|2354.62|2355.37|2354.87|2354.87|2354.37|50
1641828380000|2022-01-10 15:26:20|2355.24|2354.74|2354.62|2354.12|2355.37|2354.87|2354.37|2353.87|55
1641828390000|2022-01-10 15:26:30|2354.74|2354.24|2355.37|2354.87|2355.37|2354.87|2354.62|2354.12|45
1641828400000|2022-01-10 15:26:40|2355.49|2354.99|2355.74|2355.24|2355.74|2355.24|2355.37|2354.87|65
1641828410000|2022-01-10 15:26:50|2355.87|2355.37|2355.62|2355.12|2355.99|2355.49|2355.62|2355.12|10
1641828420000|2022-01-10 15:27:00|2355.49|2354.99|2355.24|2354.74|2355.49|2354.99|2355.12|2354.62|31
1641828430000|2022-01-10 15:27:10|2355.37|2354.87|2354.99|2354.49|2355.62|2355.12|2354.99|2354.49|82
1641828440000|2022-01-10 15:27:20|2354.87|2354.37|2354.37|2353.87|2355.12|2354.62|2354.37|2353.87|71
1641828450000|2022-01-10 15:27:30|2354.62|2354.12|2354.37|2353.87|2354.62|2354.12|2354.37|2353.87|26
1641828460000|2022-01-10 15:27:40|2354.24|2353.74|2354.87|2354.37|2354.87|2354.37|2353.99|2353.49|48
1641828470000|2022-01-10 15:27:50|2354.62|2354.12|2354.87|2354.37|2354.87|2354.37|2354.62|2354.12|10
1641828480000|2022-01-10 15:28:00|2354.62|2354.12|2354.87|2354.37|2354.87|2354.37|2354.37|2353.87|47
1641828490000|2022-01-10 15:28:10|2354.62|2354.12|2354.62|2354.12|2354.74|2354.24|2354.49|2353.99|7
1641828500000|2022-01-10 15:28:20|2354.87|2354.37|2354.62|2354.12|2355.12|2354.62|2354.62|2354.12|26
1641828510000|2022-01-10 15:28:30|2354.87|2354.37|2354.87|2354.37|2355.12|2354.62|2354.87|2354.37|20
1641828520000|2022-01-10 15:28:40|2354.74|2354.24|2354.37|2353.87|2354.87|2354.37|2354.37|2353.87|21
1641828530000|2022-01-10 15:28:50|2354.49|2353.99|2354.49|2353.99|2354.87|2354.37|2354.37|2353.87|8
1641828540000|2022-01-10 15:29:00|2354.37|2353.87|2354.12|2353.62|2354.37|2353.87|2354.12|2353.62|49
1641828550000|2022-01-10 15:29:10|2354.24|2353.74|2354.24|2353.74|2354.37|2353.87|2354.12|2353.62|35
1641828560000|2022-01-10 15:29:20|2354.37|2353.87|2354.37|2353.87|2354.37|2353.87|2354.24|2353.74|1
1641828570000|2022-01-10 15:29:30|2354.62|2354.12|2355.37|2354.87|2355.37|2354.87|2354.62|2354.12|43
1641828580000|2022-01-10 15:29:40|2355.62|2355.12|2355.62|2355.12|2355.87|2355.37|2355.62|2355.12|83
1641828590000|2022-01-10 15:29:50|2355.37|2354.87|2355.62|2355.12|2355.74|2355.24|2355.12|2354.62|39
1641828600000|2022-01-10 15:30:00|2355.74|2355.24|2354.99|2354.49|2355.74|2355.24|2354.87|2354.37|28
1641828610000|2022-01-10 15:30:10|2354.87|2354.37|2354.87|2354.37|2355.12|2354.62|2354.49|2353.99|75
1641828620000|2022-01-10 15:30:20|2355.12|2354.62|2355.62|2355.12|2355.62|2355.12|2354.87|2354.37|66
1641828630000|2022-01-10 15:30:30|2355.74|2355.24|2356.37|2355.87|2356.37|2355.87|2355.74|2355.24|28
1641828640000|2022-01-10 15:30:40|2356.62|2356.12|2356.62|2356.12|2356.87|2356.37|2356.49|2355.99|44
1641828650000|2022-01-10 15:30:50|2356.87|2356.37|2356.87|2356.37|2357.12|2356.62|2356.74|2356.24|32
1641828660000|2022-01-10 15:31:00|2356.99|2356.49|2357.37|2356.87|2357.37|2356.87|2356.87|2356.37|47
1641828670000|2022-01-10 15:31:10|2357.24|2356.74|2357.37|2356.87|2357.37|2356.87|2357.12|2356.62|32
1641828680000|2022-01-10 15:31:20|2357.49|2356.99|2357.62|2357.12|2357.62|2357.12|2357.37|2356.87|25
1641828690000|2022-01-10 15:31:30|2357.49|2356.99|2357.62|2357.12|2357.62|2357.12|2357.37|2356.87|10
1641828700000|2022-01-10 15:31:40|2357.87|2357.37|2357.62|2357.12|2358.12|2357.62|2357.37|2356.87|69
1641828710000|2022-01-10 15:31:50|2357.74|2357.24|2357.12|2356.62|2357.74|2357.24|2356.99|2356.49|29
1641828720000|2022-01-10 15:32:00|2357.24|2356.74|2357.37|2356.87|2357.62|2357.12|2357.12|2356.62|62
1641828730000|2022-01-10 15:32:10|2357.62|2357.12|2357.62|2357.12|2357.74|2357.24|2357.37|2356.87|14
1641828740000|2022-01-10 15:32:20|2357.87|2357.37|2357.99|2357.49|2358.12|2357.62|2357.74|2357.24|34
1641828750000|2022-01-10 15:32:30|2358.12|2357.62|2358.12|2357.62|2358.37|2357.87|2358.12|2357.62|44
1641828760000|2022-01-10 15:32:40|2357.99|2357.49|2357.62|2357.12|2358.12|2357.62|2357.37|2356.87|29
1641828770000|2022-01-10 15:32:50|2357.49|2356.99|2357.74|2357.24|2357.87|2357.37|2357.49|2356.99|14
1641828780000|2022-01-10 15:33:00|2357.62|2357.12|2357.12|2356.62|2357.87|2357.37|2357.12|2356.62|39
1641828790000|2022-01-10 15:33:10|2356.87|2356.37|2357.24|2356.74|2357.37|2356.87|2356.87|2356.37|24
1641828800000|2022-01-10 15:33:20|2357.12|2356.62|2358.12|2357.62|2358.12|2357.62|2357.12|2356.62|43
1641828810000|2022-01-10 15:33:30|2358.37|2357.87|2357.74|2357.24|2358.37|2357.87|2357.49|2356.99|50
1641828820000|2022-01-10 15:33:40|2357.87|2357.37|2357.87|2357.37|2357.87|2357.37|2357.62|2357.12|2
1641828830000|2022-01-10 15:33:50|2357.99|2357.49|2357.62|2357.12|2358.62|2358.12|2357.62|2357.12|62
1641828840000|2022-01-10 15:34:00|2357.37|2356.87|2357.12|2356.62|2357.62|2357.12|2356.99|2356.49|56
1641828850000|2022-01-10 15:34:10|2356.99|2356.49|2357.12|2356.62|2357.24|2356.74|2356.87|2356.37|16
1641828860000|2022-01-10 15:34:20|2356.99|2356.49|2356.37|2355.87|2356.99|2356.49|2356.37|2355.87|21
1641828870000|2022-01-10 15:34:30|2356.49|2355.99|2356.62|2356.12|2356.87|2356.37|2356.37|2355.87|27
1641828880000|2022-01-10 15:34:40|2356.87|2356.37|2356.37|2355.87|2356.87|2356.37|2356.37|2355.87|7
1641828890000|2022-01-10 15:34:50|2356.49|2355.99|2355.87|2355.37|2356.62|2356.12|2355.87|2355.37|29
1641828900000|2022-01-10 15:35:00|2355.74|2355.24|2355.37|2354.87|2355.99|2355.49|2355.37|2354.87|60
1641828910000|2022-01-10 15:35:10|2355.49|2354.99|2355.37|2354.87|2355.62|2355.12|2355.24|2354.74|19
1641828920000|2022-01-10 15:35:20|2355.62|2355.12|2355.12|2354.62|2355.62|2355.12|2355.12|2354.62|22
1641828930000|2022-01-10 15:35:30|2354.99|2354.49|2354.37|2353.87|2354.99|2354.49|2354.37|2353.87|59
1641828940000|2022-01-10 15:35:40|2354.49|2353.99|2354.37|2353.87|2354.49|2353.99|2354.12|2353.62|15
1641828950000|2022-01-10 15:35:50|2354.24|2353.74|2354.37|2353.87|2354.37|2353.87|2354.12|2353.62|3
1641828960000|2022-01-10 15:36:00|2354.62|2354.12|2354.24|2353.74|2354.87|2354.37|2354.12|2353.62|49
1641828970000|2022-01-10 15:36:10|2354.12|2353.62|2353.87|2353.37|2354.37|2353.87|2353.62|2353.12|4
1641828980000|2022-01-10 15:36:20|2353.99|2353.49|2353.74|2353.24|2354.12|2353.62|2353.74|2353.24|15
1641828990000|2022-01-10 15:36:30|2353.87|2353.37|2353.62|2353.12|2353.87|2353.37|2353.49|2352.99|26
1641829000000|2022-01-10 15:36:40|2353.49|2352.99|2353.87|2353.37|2353.87|2353.37|2353.37|2352.87|27
1641829010000|2022-01-10 15:36:50|2353.99|2353.49|2353.87|2353.37|2353.99|2353.49|2353.87|2353.37|6
1641829020000|2022-01-10 15:37:00|2353.99|2353.49|2354.12|2353.62|2354.37|2353.87|2353.87|2353.37|29
1641829030000|2022-01-10 15:37:10|2354.24|2353.74|2354.12|2353.62|2354.37|2353.87|2354.12|2353.62|2
1641829040000|2022-01-10 15:37:20|2353.99|2353.49|2353.62|2353.12|2353.99|2353.49|2353.62|2353.12|18
1641829050000|2022-01-10 15:37:30|2353.74|2353.24|2352.87|2352.37|2353.74|2353.24|2352.87|2352.37|64
1641829060000|2022-01-10 15:37:40|2352.99|2352.49|2352.49|2351.99|2352.99|2352.49|2352.49|2351.99|56
1641829070000|2022-01-10 15:37:50|2352.37|2351.87|2352.62|2352.12|2352.99|2352.49|2352.37|2351.87|143
1641829080000|2022-01-10 15:38:00|2352.87|2352.37|2352.74|2352.24|2352.87|2352.37|2352.62|2352.12|106
1641829090000|2022-01-10 15:38:10|2352.87|2352.37|2352.87|2352.37|2353.37|2352.87|2352.74|2352.24|136
1641829100000|2022-01-10 15:38:20|2352.99|2352.49|2352.99|2352.49|2353.37|2352.87|2352.87|2352.37|29
1641829110000|2022-01-10 15:38:30|2353.12|2352.62|2353.12|2352.62|2353.37|2352.87|2353.12|2352.62|27
1641829120000|2022-01-10 15:38:40|2353.24|2352.74|2353.37|2352.87|2353.62|2353.12|2353.12|2352.62|28
1641829130000|2022-01-10 15:38:50|2353.49|2352.99|2353.49|2352.99|2353.62|2353.12|2353.37|2352.87|40
1641829140000|2022-01-10 15:39:00|2353.37|2352.87|2353.99|2353.49|2354.12|2353.62|2353.37|2352.87|25
1641829150000|2022-01-10 15:39:10|2353.87|2353.37|2353.62|2353.12|2353.99|2353.49|2353.62|2353.12|25
1641829160000|2022-01-10 15:39:20|2353.37|2352.87|2353.62|2353.12|2353.62|2353.12|2353.37|2352.87|26
1641829170000|2022-01-10 15:39:30|2353.49|2352.99|2353.37|2352.87|2353.49|2352.99|2353.12|2352.62|31
1641829180000|2022-01-10 15:39:40|2353.24|2352.74|2352.87|2352.37|2353.24|2352.74|2352.87|2352.37|25
1641829190000|2022-01-10 15:39:50|2352.62|2352.12|2353.12|2352.62|2353.12|2352.62|2352.62|2352.12|18
1641829200000|2022-01-10 15:40:00|2353.24|2352.74|2353.24|2352.74|2353.37|2352.87|2353.12|2352.62|31
1641829210000|2022-01-10 15:40:10|2353.37|2352.87|2352.74|2352.24|2353.37|2352.87|2352.74|2352.24|21
1641829220000|2022-01-10 15:40:20|2352.87|2352.37|2353.12|2352.62|2353.24|2352.74|2352.87|2352.37|67
1641829230000|2022-01-10 15:40:30|2352.99|2352.49|2352.99|2352.49|2353.12|2352.62|2352.74|2352.24|97
1641829240000|2022-01-10 15:40:40|2353.12|2352.62|2352.87|2352.37|2353.24|2352.74|2352.87|2352.37|9
1641829250000|2022-01-10 15:40:50|2352.99|2352.49|2352.87|2352.37|2353.12|2352.62|2352.87|2352.37|51
1641829260000|2022-01-10 15:41:00|2352.99|2352.49|2353.12|2352.62|2353.24|2352.74|2352.87|2352.37|67
1641829270000|2022-01-10 15:41:10|2353.24|2352.74|2352.62|2352.12|2353.37|2352.87|2352.62|2352.12|83
1641829280000|2022-01-10 15:41:20|2352.74|2352.24|2353.12|2352.62|2353.24|2352.74|2352.74|2352.24|13
1641829290000|2022-01-10 15:41:30|2353.24|2352.74|2352.62|2352.12|2353.24|2352.74|2352.49|2351.99|25
1641829300000|2022-01-10 15:41:40|2352.37|2351.87|2352.87|2352.37|2352.99|2352.49|2352.37|2351.87|76
1641829310000|2022-01-10 15:41:50|2352.99|2352.49|2352.62|2352.12|2352.99|2352.49|2352.62|2352.12|119
1641829320000|2022-01-10 15:42:00|2352.74|2352.24|2351.87|2351.37|2352.74|2352.24|2351.74|2351.24|71
1641829330000|2022-01-10 15:42:10|2351.74|2351.24|2351.62|2351.12|2351.87|2351.37|2351.62|2351.12|36
1641829340000|2022-01-10 15:42:20|2351.49|2350.99|2351.87|2351.37|2351.87|2351.37|2351.49|2350.99|37
1641829350000|2022-01-10 15:42:30|2351.74|2351.24|2351.87|2351.37|2351.87|2351.37|2351.62|2351.12|47
1641829360000|2022-01-10 15:42:40|2351.74|2351.24|2351.37|2350.87|2351.87|2351.37|2351.37|2350.87|13
1641829370000|2022-01-10 15:42:50|2351.49|2350.99|2351.37|2350.87|2351.49|2350.99|2351.37|2350.87|10
1641829380000|2022-01-10 15:43:00|2351.62|2351.12|2351.74|2351.24|2351.87|2351.37|2351.62|2351.12|42
1641829390000|2022-01-10 15:43:10|2351.87|2351.37|2351.87|2351.37|2352.12|2351.62|2351.62|2351.12|22
1641829400000|2022-01-10 15:43:20|2351.62|2351.12|2351.87|2351.37|2351.99|2351.49|2351.62|2351.12|16
1641829410000|2022-01-10 15:43:30|2351.74|2351.24|2352.12|2351.62|2352.12|2351.62|2351.74|2351.24|22
1641829420000|2022-01-10 15:43:40|2351.99|2351.49|2351.74|2351.24|2351.99|2351.49|2351.74|2351.24|11
1641829430000|2022-01-10 15:43:50|2351.87|2351.37|2351.87|2351.37|2351.87|2351.37|2351.87|2351.37|30
1641829440000|2022-01-10 15:44:00|2351.99|2351.49|2351.87|2351.37|2352.12|2351.62|2351.87|2351.37|46
1641829450000|2022-01-10 15:44:10|2351.74|2351.24|2351.12|2350.62|2351.74|2351.24|2350.87|2350.37|156
1641829460000|2022-01-10 15:44:20|2350.99|2350.49|2350.87|2350.37|2351.37|2350.87|2350.87|2350.37|18
1641829470000|2022-01-10 15:44:30|2350.74|2350.24|2350.62|2350.12|2350.87|2350.37|2350.62|2350.12|30
1641829480000|2022-01-10 15:44:40|2350.49|2349.99|2350.12|2349.62|2350.62|2350.12|2350.12|2349.62|49
1641829490000|2022-01-10 15:44:50|2350.24|2349.74|2350.62|2350.12|2350.62|2350.12|2350.24|2349.74|30
1641829500000|2022-01-10 15:45:00|2350.49|2349.99|2350.62|2350.12|2350.62|2350.12|2350.37|2349.87|47
1641829510000|2022-01-10 15:45:10|2350.87|2350.37|2351.12|2350.62|2351.62|2351.12|2350.62|2350.12|95
1641829520000|2022-01-10 15:45:20|2351.24|2350.74|2351.24|2350.74|2351.37|2350.87|2351.12|2350.62|21
1641829530000|2022-01-10 15:45:30|2351.37|2350.87|2351.37|2350.87|2351.37|2350.87|2350.99|2350.49|44
1641829540000|2022-01-10 15:45:40|2351.62|2351.12|2351.62|2351.12|2351.62|2351.12|2351.62|2351.12|54
1641829550000|2022-01-10 15:45:50|2351.49|2350.99|2351.62|2351.12|2351.87|2351.37|2351.37|2350.87|54
1641829560000|2022-01-10 15:46:00|2351.37|2350.87|2351.12|2350.62|2351.49|2350.99|2351.12|2350.62|39
1641829570000|2022-01-10 15:46:10|2350.99|2350.49|2350.62|2350.12|2350.99|2350.49|2350.62|2350.12|23
1641829580000|2022-01-10 15:46:20|2350.74|2350.24|2350.62|2350.12|2350.87|2350.37|2350.62|2350.12|14
1641829590000|2022-01-10 15:46:30|2350.74|2350.24|2351.12|2350.62|2351.12|2350.62|2350.74|2350.24|15
1641829600000|2022-01-10 15:46:40|2350.99|2350.49|2351.12|2350.62|2351.12|2350.62|2350.87|2350.37|11
1641829610000|2022-01-10 15:46:50|2350.87|2350.37|2350.62|2350.12|2350.99|2350.49|2350.62|2350.12|12
1641829620000|2022-01-10 15:47:00|2350.87|2350.37|2351.62|2351.12|2351.74|2351.24|2350.87|2350.37|37
1641829630000|2022-01-10 15:47:10|2351.74|2351.24|2351.99|2351.49|2352.37|2351.87|2351.74|2351.24|15
1641829640000|2022-01-10 15:47:20|2351.87|2351.37|2351.37|2350.87|2351.99|2351.49|2351.37|2350.87|9
1641829650000|2022-01-10 15:47:30|2351.12|2350.62|2350.87|2350.37|2351.12|2350.62|2350.62|2350.12|8
1641829660000|2022-01-10 15:47:40|2350.99|2350.49|2350.87|2350.37|2351.24|2350.74|2350.87|2350.37|14
1641829670000|2022-01-10 15:47:50|2350.62|2350.12|2350.62|2350.12|2350.87|2350.37|2350.62|2350.12|2
1641829680000|2022-01-10 15:48:00|2350.74|2350.24|2350.37|2349.87|2350.87|2350.37|2350.12|2349.62|53
1641829690000|2022-01-10 15:48:10|2350.12|2349.62|2350.37|2349.87|2350.37|2349.87|2349.87|2349.37|73
1641829700000|2022-01-10 15:48:20|2350.24|2349.74|2350.12|2349.62|2350.24|2349.74|2350.12|2349.62|37
1641829710000|2022-01-10 15:48:30|2349.99|2349.49|2349.87|2349.37|2349.99|2349.49|2349.87|2349.37|22
1641829720000|2022-01-10 15:48:40|2349.74|2349.24|2349.74|2349.24|2349.87|2349.37|2349.62|2349.12|9
1641829730000|2022-01-10 15:48:50|2349.87|2349.37|2348.62|2348.12|2349.87|2349.37|2348.49|2347.99|40
1641829740000|2022-01-10 15:49:00|2348.87|2348.37|2348.87|2348.37|2348.87|2348.37|2348.62|2348.12|41
1641829750000|2022-01-10 15:49:10|2348.62|2348.12|2348.62|2348.12|2348.62|2348.12|2348.37|2347.87|20
1641829760000|2022-01-10 15:49:20|2348.74|2348.24|2348.49|2347.99|2348.87|2348.37|2348.49|2347.99|22
1641829770000|2022-01-10 15:49:30|2348.24|2347.74|2347.87|2347.37|2348.24|2347.74|2346.87|2346.37|535
1641829780000|2022-01-10 15:49:40|2348.12|2347.62|2348.37|2347.87|2348.62|2348.12|2348.12|2347.62|54
1641829790000|2022-01-10 15:49:50|2348.49|2347.99|2348.12|2347.62|2348.62|2348.12|2348.12|2347.62|50
1641829800000|2022-01-10 15:50:00|2347.99|2347.49|2347.37|2346.87|2348.12|2347.62|2347.12|2346.62|34
1641829810000|2022-01-10 15:50:10|2347.49|2346.99|2347.12|2346.62|2347.49|2346.99|2346.87|2346.37|71
1641829820000|2022-01-10 15:50:20|2347.24|2346.74|2347.12|2346.62|2347.62|2347.12|2347.12|2346.62|40
1641829830000|2022-01-10 15:50:30|2346.99|2346.49|2346.62|2346.12|2347.12|2346.62|2346.37|2345.87|33
1641829840000|2022-01-10 15:50:40|2346.87|2346.37|2347.37|2346.87|2347.37|2346.87|2346.87|2346.37|147
1641829850000|2022-01-10 15:50:50|2347.12|2346.62|2347.37|2346.87|2347.37|2346.87|2347.12|2346.62|30
1641829860000|2022-01-10 15:51:00|2347.49|2346.99|2347.87|2347.37|2347.99|2347.49|2347.49|2346.99|27
1641829870000|2022-01-10 15:51:10|2347.74|2347.24|2348.37|2347.87|2348.49|2347.99|2347.62|2347.12|17
1641829880000|2022-01-10 15:51:20|2348.24|2347.74|2348.37|2347.87|2348.62|2348.12|2348.24|2347.74|28
1641829890000|2022-01-10 15:51:30|2348.49|2347.99|2349.12|2348.62|2349.49|2348.99|2348.37|2347.87|78
1641829900000|2022-01-10 15:51:40|2349.24|2348.74|2349.12|2348.62|2349.37|2348.87|2348.87|2348.37|42
1641829910000|2022-01-10 15:51:50|2349.24|2348.74|2349.12|2348.62|2349.37|2348.87|2349.12|2348.62|18
1641829920000|2022-01-10 15:52:00|2348.99|2348.49|2348.62|2348.12|2348.99|2348.49|2348.62|2348.12|19
1641829930000|2022-01-10 15:52:10|2348.74|2348.24|2348.62|2348.12|2348.87|2348.37|2348.62|2348.12|53
1641829940000|2022-01-10 15:52:20|2348.37|2347.87|2348.37|2347.87|2348.87|2348.37|2348.37|2347.87|33
1641829950000|2022-01-10 15:52:30|2348.49|2347.99|2348.87|2348.37|2348.87|2348.37|2348.12|2347.62|62
1641829960000|2022-01-10 15:52:40|2348.62|2348.12|2349.37|2348.87|2349.37|2348.87|2348.62|2348.12|54
1641829970000|2022-01-10 15:52:50|2349.24|2348.74|2349.12|2348.62|2349.24|2348.74|2348.87|2348.37|20
1641829980000|2022-01-10 15:53:00|2348.87|2348.37|2348.62|2348.12|2348.99|2348.49|2348.37|2347.87|75
1641829990000|2022-01-10 15:53:10|2348.74|2348.24|2349.12|2348.62|2349.37|2348.87|2348.74|2348.24|27
1641830000000|2022-01-10 15:53:20|2349.24|2348.74|2349.49|2348.99|2349.49|2348.99|2349.12|2348.62|30
1641830010000|2022-01-10 15:53:30|2349.37|2348.87|2349.49|2348.99|2349.49|2348.99|2349.37|2348.87|9
1641830020000|2022-01-10 15:53:40|2349.62|2349.12|2349.37|2348.87|2349.62|2349.12|2349.37|2348.87|12
1641830030000|2022-01-10 15:53:50|2349.49|2348.99|2349.87|2349.37|2350.37|2349.87|2349.37|2348.87|92
1641830040000|2022-01-10 15:54:00|2349.74|2349.24|2349.37|2348.87|2349.74|2349.24|2349.37|2348.87|38
1641830050000|2022-01-10 15:54:10|2349.62|2349.12|2350.37|2349.87|2350.37|2349.87|2349.37|2348.87|43
1641830060000|2022-01-10 15:54:20|2350.62|2350.12|2350.87|2350.37|2351.12|2350.62|2350.62|2350.12|40
1641830070000|2022-01-10 15:54:30|2350.74|2350.24|2350.37|2349.87|2350.74|2350.24|2350.12|2349.62|49
1641830080000|2022-01-10 15:54:40|2350.24|2349.74|2350.37|2349.87|2350.62|2350.12|2350.12|2349.62|39
1641830090000|2022-01-10 15:54:50|2350.49|2349.99|2350.87|2350.37|2350.87|2350.37|2350.37|2349.87|19
1641830100000|2022-01-10 15:55:00|2350.74|2350.24|2350.37|2349.87|2351.12|2350.62|2350.37|2349.87|159
1641830110000|2022-01-10 15:55:10|2350.49|2349.99|2350.62|2350.12|2350.62|2350.12|2350.37|2349.87|8
1641830120000|2022-01-10 15:55:20|2350.37|2349.87|2350.37|2349.87|2350.87|2350.37|2350.37|2349.87|27
1641830130000|2022-01-10 15:55:30|2350.24|2349.74|2349.99|2349.49|2350.37|2349.87|2349.87|2349.37|24
1641830140000|2022-01-10 15:55:40|2350.12|2349.62|2349.87|2349.37|2350.12|2349.62|2349.62|2349.12|26
1641830150000|2022-01-10 15:55:50|2349.74|2349.24|2349.12|2348.62|2349.87|2349.37|2349.12|2348.62|19
1641830160000|2022-01-10 15:56:00|2349.37|2348.87|2349.37|2348.87|2349.37|2348.87|2349.24|2348.74|20
1641830170000|2022-01-10 15:56:10|2349.49|2348.99|2348.87|2348.37|2349.49|2348.99|2348.87|2348.37|8
1641830180000|2022-01-10 15:56:20|2348.99|2348.49|2349.12|2348.62|2349.12|2348.62|2348.87|2348.37|40
1641830190000|2022-01-10 15:56:30|2348.87|2348.37|2348.99|2348.49|2349.12|2348.62|2348.74|2348.24|20
1641830200000|2022-01-10 15:56:40|2349.12|2348.62|2348.87|2348.37|2349.12|2348.62|2348.87|2348.37|9
1641830210000|2022-01-10 15:56:50|2348.99|2348.49|2349.62|2349.12|2349.62|2349.12|2348.87|2348.37|39
1641830220000|2022-01-10 15:57:00|2349.87|2349.37|2349.62|2349.12|2349.99|2349.49|2349.62|2349.12|30
1641830230000|2022-01-10 15:57:10|2349.49|2348.99|2349.37|2348.87|2349.62|2349.12|2349.12|2348.62|8
1641830240000|2022-01-10 15:57:20|2349.49|2348.99|2349.87|2349.37|2349.99|2349.49|2349.37|2348.87|33
1641830250000|2022-01-10 15:57:30|2349.99|2349.49|2350.62|2350.12|2350.62|2350.12|2349.99|2349.49|11
1641830260000|2022-01-10 15:57:40|2350.74|2350.24|2350.62|2350.12|2350.87|2350.37|2350.62|2350.12|28
1641830270000|2022-01-10 15:57:50|2350.74|2350.24|2350.87|2350.37|2351.12|2350.62|2350.62|2350.12|24
1641830280000|2022-01-10 15:58:00|2350.74|2350.24|2350.87|2350.37|2350.87|2350.37|2350.49|2349.99|31
1641830290000|2022-01-10 15:58:10|2350.74|2350.24|2350.87|2350.37|2351.12|2350.62|2350.62|2350.12|16
1641830300000|2022-01-10 15:58:20|2350.99|2350.49|2351.12|2350.62|2351.12|2350.62|2350.87|2350.37|22
1641830310000|2022-01-10 15:58:30|2351.37|2350.87|2351.49|2350.99|2351.62|2351.12|2351.24|2350.74|17
1641830320000|2022-01-10 15:58:40|2351.37|2350.87|2351.37|2350.87|2351.62|2351.12|2351.37|2350.87|12
1641830330000|2022-01-10 15:58:50|2351.24|2350.74|2351.12|2350.62|2351.24|2350.74|2351.12|2350.62|10
1641830340000|2022-01-10 15:59:00|2351.24|2350.74|2351.37|2350.87|2351.37|2350.87|2351.12|2350.62|31
1641830350000|2022-01-10 15:59:10|2351.62|2351.12|2351.24|2350.74|2351.62|2351.12|2351.24|2350.74|26
1641830360000|2022-01-10 15:59:20|2351.37|2350.87|2351.37|2350.87|2351.37|2350.87|2351.12|2350.62|19
1641830370000|2022-01-10 15:59:30|2351.49|2350.99|2351.49|2350.99|2351.62|2351.12|2351.37|2350.87|24
1641830380000|2022-01-10 15:59:40|2351.37|2350.87|2351.12|2350.62|2351.37|2350.87|2351.12|2350.62|31
1641830390000|2022-01-10 15:59:50|2351.24|2350.74|2351.12|2350.62|2351.37|2350.87|2350.87|2350.37|49
1641830400000|2022-01-10 16:00:00|2350.87|2350.37|2350.62|2350.12|2350.99|2350.49|2350.62|2350.12|70
1641830410000|2022-01-10 16:00:10|2350.74|2350.24|2350.62|2350.12|2350.74|2350.24|2350.37|2349.87|23
1641830420000|2022-01-10 16:00:20|2350.49|2349.99|2350.37|2349.87|2350.62|2350.12|2350.37|2349.87|48
1641830430000|2022-01-10 16:00:30|2350.24|2349.74|2350.37|2349.87|2350.37|2349.87|2350.12|2349.62|25
1641830440000|2022-01-10 16:00:40|2350.49|2349.99|2349.87|2349.37|2350.49|2349.99|2349.62|2349.12|59
1641830450000|2022-01-10 16:00:50|2349.99|2349.49|2349.87|2349.37|2350.12|2349.62|2349.87|2349.37|20
1641830460000|2022-01-10 16:01:00|2349.99|2349.49|2349.87|2349.37|2350.12|2349.62|2349.74|2349.24|32
1641830470000|2022-01-10 16:01:10|2350.12|2349.62|2349.87|2349.37|2350.24|2349.74|2349.87|2349.37|65
1641830480000|2022-01-10 16:01:20|2349.99|2349.49|2350.62|2350.12|2350.62|2350.12|2349.87|2349.37|29
1641830490000|2022-01-10 16:01:30|2350.74|2350.24|2350.87|2350.37|2351.12|2350.62|2350.62|2350.12|74
1641830500000|2022-01-10 16:01:40|2350.74|2350.24|2350.87|2350.37|2351.37|2350.87|2350.62|2350.12|87
1641830510000|2022-01-10 16:01:50|2350.99|2350.49|2351.24|2350.74|2351.37|2350.87|2350.87|2350.37|146
1641830520000|2022-01-10 16:02:00|2351.37|2350.87|2351.12|2350.62|2351.37|2350.87|2350.62|2350.12|146
1641830530000|2022-01-10 16:02:10|2351.24|2350.74|2351.74|2351.24|2351.87|2351.37|2351.12|2350.62|257
1641830540000|2022-01-10 16:02:20|2351.87|2351.37|2352.12|2351.62|2352.12|2351.62|2351.62|2351.12|159
1641830550000|2022-01-10 16:02:30|2351.99|2351.49|2352.37|2351.87|2352.37|2351.87|2351.87|2351.37|94
1641830560000|2022-01-10 16:02:40|2352.49|2351.99|2352.49|2351.99|2352.87|2352.37|2352.49|2351.99|79
1641830570000|2022-01-10 16:02:50|2352.37|2351.87|2351.99|2351.49|2352.37|2351.87|2351.87|2351.37|37
1641830580000|2022-01-10 16:03:00|2352.12|2351.62|2352.24|2351.74|2352.37|2351.87|2351.87|2351.37|43
1641830590000|2022-01-10 16:03:10|2352.37|2351.87|2352.12|2351.62|2352.62|2352.12|2352.12|2351.62|44
1641830600000|2022-01-10 16:03:20|2351.99|2351.49|2351.87|2351.37|2352.12|2351.62|2351.62|2351.12|64
1641830610000|2022-01-10 16:03:30|2351.74|2351.24|2350.99|2350.49|2351.74|2351.24|2350.87|2350.37|56
1641830620000|2022-01-10 16:03:40|2350.87|2350.37|2351.24|2350.74|2351.62|2351.12|2350.87|2350.37|27
1641830630000|2022-01-10 16:03:50|2351.12|2350.62|2351.37|2350.87|2351.62|2351.12|2351.12|2350.62|39
1641830640000|2022-01-10 16:04:00|2350.87|2350.37|2350.37|2349.87|2351.12|2350.62|2350.37|2349.87|144
1641830650000|2022-01-10 16:04:10|2350.62|2350.12|2350.74|2350.24|2350.74|2350.24|2350.62|2350.12|37
1641830660000|2022-01-10 16:04:20|2350.62|2350.12|2350.87|2350.37|2350.87|2350.37|2350.62|2350.12|22
1641830670000|2022-01-10 16:04:30|2351.12|2350.62|2350.87|2350.37|2351.12|2350.62|2350.87|2350.37|11
1641830680000|2022-01-10 16:04:40|2350.62|2350.12|2350.87|2350.37|2350.87|2350.37|2350.62|2350.12|40
1641830690000|2022-01-10 16:04:50|2350.74|2350.24|2351.37|2350.87|2351.62|2351.12|2350.62|2350.12|63
1641830700000|2022-01-10 16:05:00|2351.24|2350.74|2351.37|2350.87|2351.37|2350.87|2350.87|2350.37|27
1641830710000|2022-01-10 16:05:10|2350.87|2350.37|2350.49|2349.99|2350.87|2350.37|2350.24|2349.74|285
1641830720000|2022-01-10 16:05:20|2350.62|2350.12|2350.37|2349.87|2350.87|2350.37|2350.37|2349.87|39
1641830730000|2022-01-10 16:05:30|2350.49|2349.99|2350.12|2349.62|2350.49|2349.99|2349.87|2349.37|55
1641830740000|2022-01-10 16:05:40|2349.99|2349.49|2350.37|2349.87|2350.37|2349.87|2349.87|2349.37|23
1641830750000|2022-01-10 16:05:50|2350.12|2349.62|2350.37|2349.87|2350.37|2349.87|2350.12|2349.62|57
1641830760000|2022-01-10 16:06:00|2350.49|2349.99|2350.37|2349.87|2350.49|2349.99|2350.37|2349.87|104
1641830770000|2022-01-10 16:06:10|2350.49|2349.99|2350.62|2350.12|2350.87|2350.37|2350.37|2349.87|33
1641830780000|2022-01-10 16:06:20|2350.74|2350.24|2351.12|2350.62|2351.12|2350.62|2350.74|2350.24|15
1641830790000|2022-01-10 16:06:30|2351.24|2350.74|2351.62|2351.12|2351.87|2351.37|2351.12|2350.62|35
1641830800000|2022-01-10 16:06:40|2351.37|2350.87|2351.87|2351.37|2351.99|2351.49|2351.37|2350.87|66
1641830810000|2022-01-10 16:06:50|2351.99|2351.49|2352.37|2351.87|2352.37|2351.87|2351.99|2351.49|88
1641830820000|2022-01-10 16:07:00|2352.24|2351.74|2352.37|2351.87|2352.37|2351.87|2352.12|2351.62|34
1641830830000|2022-01-10 16:07:10|2352.62|2352.12|2351.87|2351.37|2352.62|2352.12|2351.87|2351.37|48
1641830840000|2022-01-10 16:07:20|2351.74|2351.24|2351.37|2350.87|2351.87|2351.37|2351.37|2350.87|63
1641830850000|2022-01-10 16:07:30|2351.24|2350.74|2350.62|2350.12|2351.37|2350.87|2350.62|2350.12|40
1641830860000|2022-01-10 16:07:40|2350.74|2350.24|2351.12|2350.62|2351.24|2350.74|2350.74|2350.24|49
1641830870000|2022-01-10 16:07:50|2350.99|2350.49|2350.87|2350.37|2350.99|2350.49|2350.87|2350.37|8
1641830880000|2022-01-10 16:08:00|2350.74|2350.24|2350.62|2350.12|2350.74|2350.24|2350.62|2350.12|19
1641830890000|2022-01-10 16:08:10|2350.74|2350.24|2350.87|2350.37|2350.87|2350.37|2350.62|2350.12|33
1641830900000|2022-01-10 16:08:20|2351.12|2350.62|2351.62|2351.12|2351.62|2351.12|2351.12|2350.62|26
1641830910000|2022-01-10 16:08:30|2351.87|2351.37|2352.12|2351.62|2352.37|2351.87|2351.87|2351.37|32
1641830920000|2022-01-10 16:08:40|2352.24|2351.74|2352.37|2351.87|2352.37|2351.87|2352.12|2351.62|110
1641830930000|2022-01-10 16:08:50|2352.24|2351.74|2352.24|2351.74|2352.37|2351.87|2352.12|2351.62|17
1641830940000|2022-01-10 16:09:00|2352.12|2351.62|2352.37|2351.87|2352.37|2351.87|2352.12|2351.62|9
1641830950000|2022-01-10 16:09:10|2352.24|2351.74|2352.37|2351.87|2352.37|2351.87|2352.12|2351.62|40
1641830960000|2022-01-10 16:09:20|2352.12|2351.62|2352.12|2351.62|2352.37|2351.87|2352.12|2351.62|21
1641830970000|2022-01-10 16:09:30|2352.24|2351.74|2351.62|2351.12|2352.24|2351.74|2351.49|2350.99|30
1641830980000|2022-01-10 16:09:40|2351.74|2351.24|2351.87|2351.37|2351.99|2351.49|2351.62|2351.12|28
1641830990000|2022-01-10 16:09:50|2352.12|2351.62|2352.37|2351.87|2352.62|2352.12|2352.12|2351.62|57
1641831000000|2022-01-10 16:10:00|2352.12|2351.62|2351.87|2351.37|2352.12|2351.62|2351.62|2351.12|78
1641831010000|2022-01-10 16:10:10|2351.74|2351.24|2351.74|2351.24|2351.87|2351.37|2351.62|2351.12|28
1641831020000|2022-01-10 16:10:20|2351.87|2351.37|2351.87|2351.37|2351.99|2351.49|2351.74|2351.24|8
1641831030000|2022-01-10 16:10:30|2351.99|2351.49|2352.37|2351.87|2352.37|2351.87|2351.87|2351.37|8
1641831040000|2022-01-10 16:10:40|2352.49|2351.99|2352.37|2351.87|2352.49|2351.99|2352.37|2351.87|5
1641831050000|2022-01-10 16:10:50|2352.49|2351.99|2352.12|2351.62|2352.74|2352.24|2352.12|2351.62|50
1641831060000|2022-01-10 16:11:00|2351.99|2351.49|2351.87|2351.37|2352.12|2351.62|2351.87|2351.37|56
1641831070000|2022-01-10 16:11:10|2351.99|2351.49|2352.12|2351.62|2352.37|2351.87|2351.99|2351.49|14
1641831080000|2022-01-10 16:11:20|2352.24|2351.74|2352.74|2352.24|2352.87|2352.37|2352.24|2351.74|53
1641831090000|2022-01-10 16:11:30|2352.87|2352.37|2352.99|2352.49|2353.12|2352.62|2352.87|2352.37|40
1641831100000|2022-01-10 16:11:40|2352.87|2352.37|2353.12|2352.62|2353.37|2352.87|2352.87|2352.37|41
1641831110000|2022-01-10 16:11:50|2353.24|2352.74|2353.74|2353.24|2353.87|2353.37|2353.24|2352.74|88
1641831120000|2022-01-10 16:12:00|2353.62|2353.12|2353.12|2352.62|2353.87|2353.37|2353.12|2352.62|88
1641831130000|2022-01-10 16:12:10|2353.37|2352.87|2353.24|2352.74|2353.37|2352.87|2353.24|2352.74|51
1641831140000|2022-01-10 16:12:20|2353.12|2352.62|2353.74|2353.24|2353.74|2353.24|2353.12|2352.62|59
1641831150000|2022-01-10 16:12:30|2353.62|2353.12|2354.12|2353.62|2354.12|2353.62|2353.62|2353.12|71
1641831160000|2022-01-10 16:12:40|||||||||6
1641831170000|2022-01-10 16:12:50|2354.24|2353.74|2354.37|2353.87|2354.49|2353.99|2354.12|2353.62|44
1641831180000|2022-01-10 16:13:00|2354.49|2353.99|2354.87|2354.37|2354.87|2354.37|2354.49|2353.99|44
1641831190000|2022-01-10 16:13:10|2354.74|2354.24|2353.87|2353.37|2354.87|2354.37|2353.87|2353.37|69
1641831200000|2022-01-10 16:13:20|2353.62|2353.12|2353.12|2352.62|2353.62|2353.12|2353.12|2352.62|112
1641831210000|2022-01-10 16:13:30|2353.37|2352.87|2353.49|2352.99|2353.49|2352.99|2353.24|2352.74|48
1641831220000|2022-01-10 16:13:40|2353.37|2352.87|2353.37|2352.87|2353.62|2353.12|2353.37|2352.87|64
1641831230000|2022-01-10 16:13:50|||||||||1
1641831240000|2022-01-10 16:14:00|2353.49|2352.99|2353.62|2353.12|2353.62|2353.12|2353.49|2352.99|39
1641831250000|2022-01-10 16:14:10|2353.49|2352.99|2352.87|2352.37|2353.49|2352.99|2352.87|2352.37|91
1641831260000|2022-01-10 16:14:20|2353.12|2352.62|2352.87|2352.37|2353.12|2352.62|2352.87|2352.37|77
1641831270000|2022-01-10 16:14:30|2352.74|2352.24|2352.62|2352.12|2352.74|2352.24|2352.62|2352.12|99
1641831280000|2022-01-10 16:14:40|2352.37|2351.87|2352.37|2351.87|2352.37|2351.87|2352.37|2351.87|22
1641831290000|2022-01-10 16:14:50|2352.49|2351.99|2352.12|2351.62|2352.62|2352.12|2352.12|2351.62|42
1641831300000|2022-01-10 16:15:00|2352.24|2351.74|2351.87|2351.37|2352.24|2351.74|2351.87|2351.37|201
1641831310000|2022-01-10 16:15:10|2351.99|2351.49|2352.12|2351.62|2352.12|2351.62|2351.99|2351.49|37
1641831320000|2022-01-10 16:15:20|2351.87|2351.37|2351.87|2351.37|2351.99|2351.49|2351.87|2351.37|67
1641831330000|2022-01-10 16:15:30|2351.99|2351.49|2351.37|2350.87|2351.99|2351.49|2351.37|2350.87|67
1641831340000|2022-01-10 16:15:40|2351.24|2350.74|2350.37|2349.87|2351.24|2350.74|2350.12|2349.62|96
1641831350000|2022-01-10 16:15:50|2350.62|2350.12|2350.12|2349.62|2350.62|2350.12|2350.12|2349.62|49
1641831360000|2022-01-10 16:16:00|2350.24|2349.74|2350.62|2350.12|2350.62|2350.12|2350.12|2349.62|99
1641831370000|2022-01-10 16:16:10|2350.74|2350.24|2350.87|2350.37|2351.12|2350.62|2350.62|2350.12|116
1641831380000|2022-01-10 16:16:20|2351.12|2350.62|2351.24|2350.74|2351.37|2350.87|2351.12|2350.62|68
1641831390000|2022-01-10 16:16:30|2351.12|2350.62|2351.37|2350.87|2351.37|2350.87|2351.12|2350.62|26
1641831400000|2022-01-10 16:16:40|2351.62|2351.12|2351.62|2351.12|2351.62|2351.12|2351.62|2351.12|8
1641831410000|2022-01-10 16:16:50|2351.37|2350.87|2351.49|2350.99|2351.62|2351.12|2351.37|2350.87|27
1641831420000|2022-01-10 16:17:00|2351.62|2351.12|2352.12|2351.62|2352.12|2351.62|2351.62|2351.12|141
1641831430000|2022-01-10 16:17:10|2352.24|2351.74|2352.12|2351.62|2352.24|2351.74|2352.12|2351.62|74
1641831440000|2022-01-10 16:17:20|2352.24|2351.74|2352.37|2351.87|2352.37|2351.87|2352.12|2351.62|76
1641831450000|2022-01-10 16:17:30|||||||||19
1641831460000|2022-01-10 16:17:40|2352.49|2351.99|2352.87|2352.37|2352.87|2352.37|2352.49|2351.99|31
1641831470000|2022-01-10 16:17:50|2352.99|2352.49|2352.62|2352.12|2353.12|2352.62|2352.62|2352.12|90
1641831480000|2022-01-10 16:18:00|2352.74|2352.24|2352.62|2352.12|2352.87|2352.37|2352.62|2352.12|55
1641831490000|2022-01-10 16:18:10|2352.74|2352.24|2353.37|2352.87|2353.37|2352.87|2352.62|2352.12|83
1641831500000|2022-01-10 16:18:20|2353.49|2352.99|2353.37|2352.87|2353.62|2353.12|2353.37|2352.87|24
1641831510000|2022-01-10 16:18:30|2353.24|2352.74|2352.87|2352.37|2353.24|2352.74|2352.87|2352.37|70
1641831520000|2022-01-10 16:18:40|2352.74|2352.24|2352.62|2352.12|2352.74|2352.24|2352.12|2351.62|141
1641831530000|2022-01-10 16:18:50|2352.99|2352.49|2352.37|2351.87|2353.12|2352.62|2352.37|2351.87|79
1641831540000|2022-01-10 16:19:00|2352.62|2352.12|2352.37|2351.87|2352.62|2352.12|2352.37|2351.87|103
1641831550000|2022-01-10 16:19:10|2352.49|2351.99|2353.12|2352.62|2353.12|2352.62|2352.37|2351.87|46
1641831560000|2022-01-10 16:19:20|2352.99|2352.49|2352.87|2352.37|2352.99|2352.49|2352.87|2352.37|43
1641831570000|2022-01-10 16:19:30|2352.99|2352.49|2352.87|2352.37|2353.12|2352.62|2352.87|2352.37|74
1641831580000|2022-01-10 16:19:40|2352.99|2352.49|2352.99|2352.49|2352.99|2352.49|2352.87|2352.37|22
1641831590000|2022-01-10 16:19:50|2353.12|2352.62|2353.12|2352.62|2353.12|2352.62|2352.87|2352.37|66
1641831600000|2022-01-10 16:20:00|2352.99|2352.49|2353.37|2352.87|2353.37|2352.87|2352.99|2352.49|155
1641831610000|2022-01-10 16:20:10|2353.62|2353.12|2353.62|2353.12|2353.62|2353.12|2353.37|2352.87|71
1641831620000|2022-01-10 16:20:20|2353.87|2353.37|2353.62|2353.12|2354.12|2353.62|2353.62|2353.12|96
1641831630000|2022-01-10 16:20:30|2353.74|2353.24|2354.37|2353.87|2354.62|2354.12|2353.74|2353.24|114
1641831640000|2022-01-10 16:20:40|2354.12|2353.62|2354.12|2353.62|2354.12|2353.62|2354.12|2353.62|30
1641831650000|2022-01-10 16:20:50|2354.24|2353.74|2354.24|2353.74|2354.37|2353.87|2354.12|2353.62|74
1641831660000|2022-01-10 16:21:00|2354.37|2353.87|2354.49|2353.99|2354.87|2354.37|2354.37|2353.87|260
1641831670000|2022-01-10 16:21:10|2354.62|2354.12|2354.62|2354.12|2354.87|2354.37|2354.49|2353.99|79
1641831680000|2022-01-10 16:21:20|2354.87|2354.37|2354.87|2354.37|2354.87|2354.37|2354.87|2354.37|45
1641831690000|2022-01-10 16:21:30|2354.99|2354.49|2355.12|2354.62|2355.12|2354.62|2354.87|2354.37|48
1641831700000|2022-01-10 16:21:40|2354.87|2354.37|2354.87|2354.37|2354.87|2354.37|2354.62|2354.12|67
1641831710000|2022-01-10 16:21:50|2354.62|2354.12|2354.87|2354.37|2354.87|2354.37|2354.62|2354.12|162
1641831720000|2022-01-10 16:22:00|2354.99|2354.49|2354.74|2354.24|2355.12|2354.62|2354.49|2353.99|327
1641831730000|2022-01-10 16:22:10|2354.62|2354.12|2354.62|2354.12|2354.87|2354.37|2354.62|2354.12|53
1641831740000|2022-01-10 16:22:20|2354.87|2354.37|2354.12|2353.62|2354.87|2354.37|2354.12|2353.62|34
1641831750000|2022-01-10 16:22:30|2353.99|2353.49|2353.62|2353.12|2353.99|2353.49|2353.49|2352.99|85
1641831760000|2022-01-10 16:22:40|2353.49|2352.99|2352.87|2352.37|2353.49|2352.99|2352.87|2352.37|69
1641831770000|2022-01-10 16:22:50|2352.74|2352.24|2353.37|2352.87|2353.37|2352.87|2352.74|2352.24|122
1641831780000|2022-01-10 16:23:00|2353.49|2352.99|2353.87|2353.37|2353.99|2353.49|2353.49|2352.99|52
1641831790000|2022-01-10 16:23:10|2353.99|2353.49|2354.12|2353.62|2354.12|2353.62|2353.99|2353.49|68
1641831800000|2022-01-10 16:23:20|2354.24|2353.74|2354.12|2353.62|2354.24|2353.74|2354.12|2353.62|19
1641831810000|2022-01-10 16:23:30|2354.24|2353.74|2354.37|2353.87|2354.37|2353.87|2354.12|2353.62|75
1641831820000|2022-01-10 16:23:40|||||||||10
1641831830000|2022-01-10 16:23:50|2354.49|2353.99|2354.62|2354.12|2354.62|2354.12|2354.49|2353.99|58
1641831840000|2022-01-10 16:24:00|2354.74|2354.24|2354.62|2354.12|2354.74|2354.24|2354.62|2354.12|129
1641831850000|2022-01-10 16:24:10|||||||||20
1641831860000|2022-01-10 16:24:20|2354.74|2354.24|2354.62|2354.12|2354.74|2354.24|2354.62|2354.12|87
1641831870000|2022-01-10 16:24:30|2354.87|2354.37|2354.87|2354.37|2354.99|2354.49|2354.87|2354.37|79
1641831880000|2022-01-10 16:24:40|2354.99|2354.49|2354.24|2353.74|2354.99|2354.49|2354.24|2353.74|144
1641831890000|2022-01-10 16:24:50|2353.99|2353.49|2355.15|2353.65|2355.15|2353.74|2353.87|2353.37|162
1641831900000|2022-01-10 16:25:00|2355.19|2353.69|2354.37|2352.87|2355.19|2353.69|2354.14|2352.64|0
1641831910000|2022-01-10 16:25:10|2354.41|2352.91|2354.27|2352.77|2354.41|2352.91|2354.14|2352.64|0
1641831920000|2022-01-10 16:25:20|2354.31|2352.81|2354.64|2353.14|2354.64|2353.14|2354.23|2352.73|0
1641831930000|2022-01-10 16:25:30|2354.68|2353.18|2354.83|2353.33|2354.9|2353.4|2354.6|2353.1|0
1641831940000|2022-01-10 16:25:40|2354.87|2353.37|2354.64|2353.14|2354.87|2353.37|2354.57|2353.07|0
1641831950000|2022-01-10 16:25:50|2354.6|2353.1|2354.77|2353.27|2354.77|2353.27|2354.49|2352.99|0
1641831960000|2022-01-10 16:26:00|2354.79|2353.29|2355.24|2353.74|2355.28|2353.78|2354.75|2353.25|0
1641831970000|2022-01-10 16:26:10|2355.28|2353.78|2355.28|2353.78|2355.84|2354.34|2355.24|2353.74|0
1641831980000|2022-01-10 16:26:20|2355.24|2353.74|2355.29|2353.79|2355.29|2353.79|2354.79|2353.29|0
1641831990000|2022-01-10 16:26:30|2355.25|2353.75|2356.12|2354.62|2356.12|2354.62|2355.25|2353.75|0
1641832000000|2022-01-10 16:26:40|2356.08|2354.58|2355.82|2354.32|2356.12|2354.62|2355.74|2354.24|0
1641832010000|2022-01-10 16:26:50|2355.85|2354.35|2356.12|2354.62|2356.12|2354.62|2355.82|2354.32|0
1641832020000|2022-01-10 16:27:00|2356.08|2354.58|2355.82|2354.32|2356.08|2354.58|2355.78|2354.28|0
1641832030000|2022-01-10 16:27:10|2355.85|2354.35|2355.36|2353.86|2355.89|2354.39|2355.32|2353.82|0
1641832040000|2022-01-10 16:27:20|2355.45|2353.95|2355.47|2353.97|2355.54|2354.04|2355.28|2353.78|0
1641832050000|2022-01-10 16:27:30|2355.51|2354.01|2355.51|2354.01|2355.73|2354.23|2355.47|2353.97|1900
1641832060000|2022-01-10 16:27:40|2355.49|2353.99|2355.21|2353.71|2355.73|2354.23|2355.21|2353.71|0
1641832070000|2022-01-10 16:27:50|2355.24|2353.74|2355.39|2353.89|2355.43|2353.93|2355.21|2353.71|0
1641832080000|2022-01-10 16:28:00|2355.43|2353.93|2354.94|2353.44|2355.43|2353.93|2354.72|2353.22|0
1641832090000|2022-01-10 16:28:10|2354.98|2353.48|2355.54|2354.04|2355.54|2354.04|2354.98|2353.48|0
1641832100000|2022-01-10 16:28:20|2355.58|2354.08|2356.03|2354.53|2356.03|2354.53|2355.58|2354.08|0
1641832110000|2022-01-10 16:28:30|2356.07|2354.57|2356.55|2355.05|2356.63|2355.13|2355.99|2354.49|0
1641832120000|2022-01-10 16:28:40|2356.51|2355.01|2356.96|2355.46|2357|2355.5|2356.48|2354.98|0
1641832130000|2022-01-10 16:28:50|2356.92|2355.42|2356.7|2355.2|2357.18|2355.68|2356.65|2355.15|0
1641832140000|2022-01-10 16:29:00|2356.51|2355.01|2356.7|2355.2|2356.74|2355.24|2356.51|2355.01|0
1641832150000|2022-01-10 16:29:10|2356.66|2355.16|2357|2355.5|2357|2355.5|2356.66|2355.16|0
1641832160000|2022-01-10 16:29:20|2356.96|2355.46|2356.29|2354.79|2356.96|2355.46|2356.25|2354.75|0
1641832170000|2022-01-10 16:29:30|2356.33|2354.83|2356.22|2354.72|2356.71|2355.21|2356.22|2354.72|0
1641832180000|2022-01-10 16:29:40|2356|2354.5|2355.48|2353.98|2356.22|2354.72|2355.44|2353.94|0
1641832190000|2022-01-10 16:29:50|2355.29|2353.79|2355.4|2353.9|2355.4|2353.9|2354.89|2353.39|0
1641832200000|2022-01-10 16:30:00|2355.37|2353.87|2355.4|2353.9|2355.77|2354.27|2355.17|2353.67|17
1641832210000|2022-01-10 16:30:10|2355.36|2353.86|2353.57|2352.17|2355.36|2353.86|2353.44|2352.04|15
1641832220000|2022-01-10 16:30:20|2353.44|2352.04|2353.57|2352.17|2353.82|2352.42|2353.44|2352.04|41
1641832230000|2022-01-10 16:30:30|2353.44|2352.04|2352.94|2351.54|2353.44|2352.04|2352.94|2351.54|0
1641832240000|2022-01-10 16:30:40|2353.57|2352.17|2353.57|2352.17|2353.69|2352.29|2353.57|2352.17|40
1641832250000|2022-01-10 16:30:50|2353.44|2352.04|2353.07|2351.67|2353.44|2352.04|2352.94|2351.54|28
1641832260000|2022-01-10 16:31:00|2352.94|2351.54|2352.82|2351.42|2353.07|2351.67|2352.82|2351.42|1
1641832270000|2022-01-10 16:31:10|2352.94|2351.54|2352.44|2351.04|2352.94|2351.54|2352.44|2351.04|37
1641832280000|2022-01-10 16:31:20|2352.32|2350.92|2352.19|2350.79|2352.32|2350.92|2352.19|2350.79|8
1641832290000|2022-01-10 16:31:30|2352.07|2350.67|2352.19|2350.79|2352.19|2350.79|2352.07|2350.67|1
1641832300000|2022-01-10 16:31:40|2352.69|2351.29|2352.57|2351.17|2352.69|2351.29|2352.57|2351.17|1
1641832310000|2022-01-10 16:31:50|2352.44|2351.04|2352.32|2350.92|2352.44|2351.04|2352.32|2350.92|0
1641832330000|2022-01-10 16:32:10|2351.82|2350.42|2351.19|2349.79|2351.82|2350.42|2351.19|2349.79|0
1641832340000|2022-01-10 16:32:20|2351.32|2349.92|2351.44|2350.04|2351.44|2350.04|2351.19|2349.79|5
1641832350000|2022-01-10 16:32:30|2351.57|2350.17|2352.32|2350.92|2352.32|2350.92|2351.57|2350.17|13
1641832360000|2022-01-10 16:32:40|2352.19|2350.79|2352.32|2350.92|2352.32|2350.92|2352.19|2350.79|4
1641832370000|2022-01-10 16:32:50|2352.44|2351.04|2352.44|2351.04|2352.44|2351.04|2352.44|2351.04|10
1641832380000|2022-01-10 16:33:00|2352.69|2351.29|2351.82|2350.42|2352.69|2351.29|2351.82|2350.42|0
1641832390000|2022-01-10 16:33:10|2351.69|2350.29|2351.69|2350.29|2351.69|2350.29|2351.69|2350.29|0
1641832400000|2022-01-10 16:33:20|2351.57|2350.17|2351.57|2350.17|2351.57|2350.17|2351.57|2350.17|0
1641832410000|2022-01-10 16:33:30|2351.69|2350.29|2351.69|2350.29|2351.69|2350.29|2351.69|2350.29|0
1641832430000|2022-01-10 16:33:50|2351.57|2350.17|2351.44|2350.04|2351.57|2350.17|2351.44|2350.04|1
1641832440000|2022-01-10 16:34:00|2351.32|2349.92|2351.32|2349.92|2351.32|2349.92|2351.19|2349.79|23
1641832450000|2022-01-10 16:34:10|2351.44|2350.04|2351.19|2349.79|2351.44|2350.04|2351.19|2349.79|6
1641832460000|2022-01-10 16:34:20|2350.57|2349.17|2350.82|2349.42|2350.82|2349.42|2350.57|2349.17|14
1641832470000|2022-01-10 16:34:30|2350.94|2349.54|2350.82|2349.42|2350.94|2349.54|2350.82|2349.42|1
1641832480000|2022-01-10 16:34:40|2350.94|2349.54|2350.94|2349.54|2350.94|2349.54|2350.94|2349.54|1
1641832490000|2022-01-10 16:34:50|2350.82|2349.42|2350.82|2349.42|2350.82|2349.42|2350.57|2349.17|5
1641832500000|2022-01-10 16:35:00|2350.32|2348.92|2349.32|2347.92|2350.69|2349.29|2348.94|2347.54|9
1641832510000|2022-01-10 16:35:10|2349.19|2347.79|2349.19|2347.79|2349.19|2347.79|2349.19|2347.79|0
1641832520000|2022-01-10 16:35:20|2348.32|2346.92|2348.32|2346.92|2348.44|2347.04|2348.32|2346.92|9
1641832530000|2022-01-10 16:35:30|2347.82|2346.42|2348.32|2346.92|2348.32|2346.92|2347.82|2346.42|0
1641832540000|2022-01-10 16:35:40|2348.07|2346.67|2348.32|2346.92|2348.32|2346.92|2348.07|2346.67|1
1641832550000|2022-01-10 16:35:50|2347.07|2345.67|2347.07|2345.67|2347.07|2345.67|2347.07|2345.67|22
1641832560000|2022-01-10 16:36:00|2348.19|2346.79|2346.69|2345.29|2348.19|2346.79|2346.69|2345.29|30
1641832570000|2022-01-10 16:36:10|2346.82|2345.42|2348.32|2346.92|2348.44|2347.04|2346.82|2345.42|8
1641832580000|2022-01-10 16:36:20|2348.19|2346.79|2348.07|2346.67|2348.19|2346.79|2348.07|2346.67|0
1641832620000|2022-01-10 16:37:00|2348.19|2346.79|2348.19|2346.79|2348.19|2346.79|2348.19|2346.79|0
1641832650000|2022-01-10 16:37:30|2348.44|2347.04|2348.44|2347.04|2348.44|2347.04|2348.44|2347.04|0
1641832660000|2022-01-10 16:37:40|2348.32|2346.92|2348.32|2346.92|2348.44|2347.04|2348.07|2346.67|16
1641832680000|2022-01-10 16:38:00|2348.44|2347.04|2348.44|2347.04|2348.57|2347.17|2348.44|2347.04|0
1641832690000|2022-01-10 16:38:10|2348.57|2347.17|2348.44|2347.04|2348.57|2347.17|2348.44|2347.04|0
1641832700000|2022-01-10 16:38:20|2348.82|2347.42|2348.44|2347.04|2348.82|2347.42|2348.44|2347.04|22
1641832710000|2022-01-10 16:38:30|2348.07|2346.67|2347.69|2346.29|2348.07|2346.67|2347.69|2346.29|37
1641832720000|2022-01-10 16:38:40|||||||||1
1641832740000|2022-01-10 16:39:00|2347.19|2345.79|2347.19|2345.79|2347.19|2345.79|2347.07|2345.67|0
1641832770000|2022-01-10 16:39:30|||||||||1
1641832780000|2022-01-10 16:39:40|2347.32|2345.92|2347.32|2345.92|2347.32|2345.92|2347.32|2345.92|6
1641832820000|2022-01-10 16:40:20|2347.69|2346.29|2347.57|2346.17|2347.69|2346.29|2347.32|2345.92|5
1641832840000|2022-01-10 16:40:40|2347.32|2345.92|2347.32|2345.92|2347.69|2346.29|2347.32|2345.92|24
1641832850000|2022-01-10 16:40:50|2347.19|2345.79|2347.32|2345.92|2347.32|2345.92|2347.19|2345.79|4
1641832940000|2022-01-10 16:42:20|2347.44|2346.04|2347.44|2346.04|2347.44|2346.04|2347.44|2346.04|0
1641832950000|2022-01-10 16:42:30|2347.32|2345.92|2346.82|2345.42|2347.32|2345.92|2346.82|2345.42|18
1641833010000|2022-01-10 16:43:30|2346.57|2345.17|2346.44|2345.04|2346.57|2345.17|2346.44|2345.04|8
1641833040000|2022-01-10 16:44:00|2346.69|2345.29|2346.94|2345.54|2346.94|2345.54|2346.69|2345.29|5
1641833100000|2022-01-10 16:45:00|2347.07|2345.67|2347.44|2346.04|2347.57|2346.17|2347.07|2345.67|32
1641833110000|2022-01-10 16:45:10|2347.57|2346.17|2347.69|2346.29|2347.69|2346.29|2347.57|2346.17|0
1641833160000|2022-01-10 16:46:00|2347.82|2346.42|2348.32|2346.92|2348.32|2346.92|2347.82|2346.42|0
1641833170000|2022-01-10 16:46:10|2348.19|2346.79|2348.07|2346.67|2348.19|2346.79|2348.07|2346.67|0
1641833190000|2022-01-10 16:46:30|2348.32|2346.92|2348.44|2347.04|2348.44|2347.04|2348.07|2346.67|0
1641833200000|2022-01-10 16:46:40|2348.07|2346.67|2348.19|2346.79|2348.19|2346.79|2348.07|2346.67|1
1641833220000|2022-01-10 16:47:00|2348.07|2346.67|2348.32|2346.92|2348.32|2346.92|2348.07|2346.67|0
1641833250000|2022-01-10 16:47:30|2347.44|2346.04|2347.44|2346.04|2347.57|2346.17|2347.44|2346.04|5
1641833270000|2022-01-10 16:47:50|2347.32|2345.92|2347.32|2345.92|2347.32|2345.92|2347.32|2345.92|0
1641833310000|2022-01-10 16:48:30|2347.19|2345.79|2347.19|2345.79|2347.19|2345.79|2347.19|2345.79|0
1641833320000|2022-01-10 16:48:40|2347.07|2345.67|2347.07|2345.67|2347.07|2345.67|2347.07|2345.67|0
1641833340000|2022-01-10 16:49:00|2346.94|2345.54|2346.94|2345.54|2346.94|2345.54|2346.94|2345.54|0
1641833440000|2022-01-10 16:50:40|2346.82|2345.42|2346.82|2345.42|2346.82|2345.42|2346.82|2345.42|0
1641833630000|2022-01-10 16:53:50|2346.69|2345.29|2346.69|2345.29|2346.69|2345.29|2346.69|2345.29|0
1641833640000|2022-01-10 16:54:00|2346.82|2345.42|2346.82|2345.42|2346.82|2345.42|2346.82|2345.42|0
1641833680000|2022-01-10 16:54:40|2346.69|2345.29|2346.69|2345.29|2346.69|2345.29|2346.69|2345.29|1
1641833690000|2022-01-10 16:54:50|2346.57|2345.17|2346.69|2345.29|2346.69|2345.29|2346.57|2345.17|0
1641833720000|2022-01-10 16:55:20|||||||||12
1641833770000|2022-01-10 16:56:10|2346.94|2345.54|2346.94|2345.54|2346.94|2345.54|2346.94|2345.54|0
1641833830000|2022-01-10 16:57:10|2347.19|2345.79|2347.44|2346.04|2347.44|2346.04|2347.19|2345.79|12
1641833840000|2022-01-10 16:57:20|||||||||2
1641833850000|2022-01-10 16:57:30|2347.57|2346.17|2347.57|2346.17|2347.57|2346.17|2347.57|2346.17|6
1641833860000|2022-01-10 16:57:40|2347.69|2346.29|2347.57|2346.17|2347.69|2346.29|2347.57|2346.17|10
1641833870000|2022-01-10 16:57:50|2347.07|2345.67|2347.07|2345.67|2347.07|2345.67|2346.94|2345.54|1
1641833900000|2022-01-10 16:58:20|2347.19|2345.79|2347.44|2346.04|2347.57|2346.17|2347.19|2345.79|20
1641833920000|2022-01-10 16:58:40|2347.82|2346.42|2348.32|2346.92|2348.32|2346.92|2347.82|2346.42|27
1641833940000|2022-01-10 16:59:00|2348.19|2346.79|2348.32|2346.92|2348.32|2346.92|2348.19|2346.79|1
1641833950000|2022-01-10 16:59:10|2348.19|2346.79|2348.19|2346.79|2348.19|2346.79|2348.19|2346.79|0
1641833960000|2022-01-10 16:59:20|2348.32|2346.92|2349.44|2348.04|2349.44|2348.04|2347.69|2346.29|13
1641833970000|2022-01-10 16:59:30|2349.57|2348.17|2349.44|2348.04|2349.57|2348.17|2348.94|2347.54|10
1641833990000|2022-01-10 16:59:50|2349.07|2347.67|2348.98|2347.48|2349.82|2348.42|2348.98|2347.48|6
1641834000000|2022-01-10 17:00:00|2348.95|2347.45|2349.06|2347.56|2349.15|2347.65|2348.82|2347.32|0
1641834010000|2022-01-10 17:00:10|2348.87|2347.37|2348.4|2346.9|2349.04|2347.54|2348.14|2346.64|0
1641834020000|2022-01-10 17:00:20|2348.44|2346.94|2348.98|2347.48|2349.04|2347.54|2348.44|2346.94|0
1641834030000|2022-01-10 17:00:30|2348.96|2347.46|2348.83|2347.33|2348.98|2347.48|2348.74|2347.24|0
1641834040000|2022-01-10 17:00:40|2348.92|2347.42|2348.79|2347.29|2348.96|2347.46|2348.7|2347.2|0
1641834050000|2022-01-10 17:00:50|2348.7|2347.2|2348.66|2347.16|2348.7|2347.2|2348.44|2346.94|0
1641834060000|2022-01-10 17:01:00|2348.59|2347.09|2349|2347.5|2349|2347.5|2348.4|2346.9|0
1641834070000|2022-01-10 17:01:10|2349.04|2347.54|2349|2347.5|2349.08|2347.58|2348.87|2347.37|0
1641834080000|2022-01-10 17:01:20|2348.96|2347.46|2348.82|2347.32|2349.08|2347.58|2348.74|2347.24|0
1641834090000|2022-01-10 17:01:30|2348.91|2347.41|2348.87|2347.37|2349|2347.5|2348.78|2347.28|0
1641834100000|2022-01-10 17:01:40|2348.96|2347.46|2348.66|2347.16|2348.96|2347.46|2348.66|2347.16|0
1641834110000|2022-01-10 17:01:50|2348.59|2347.09|2348.4|2346.9|2348.66|2347.16|2348.27|2346.77|0
1641834120000|2022-01-10 17:02:00|2348.44|2346.94|2347.8|2346.3|2348.44|2346.94|2347.76|2346.26|0
1641834130000|2022-01-10 17:02:10|2347.84|2346.34|2347.5|2346|2347.84|2346.34|2347.46|2345.96|0
1641834140000|2022-01-10 17:02:20|2347.59|2346.09|2347.37|2345.87|2347.76|2346.26|2347.37|2345.87|0
1641834150000|2022-01-10 17:02:30|2347.33|2345.83|2347.11|2345.61|2347.5|2346|2347.02|2345.52|0
1641834160000|2022-01-10 17:02:40|2347.2|2345.7|2346.86|2345.36|2347.24|2345.74|2346.86|2345.36|0
1641834170000|2022-01-10 17:02:50|2346.88|2345.38|2346.89|2345.39|2347.06|2345.56|2346.63|2345.13|0
1641834180000|2022-01-10 17:03:00|2346.97|2345.47|2347.15|2345.65|2347.23|2345.73|2346.93|2345.43|0
1641834190000|2022-01-10 17:03:10|2347.19|2345.69|2346.81|2345.31|2347.19|2345.69|2346.63|2345.13|0
1641834200000|2022-01-10 17:03:20|2346.85|2345.35|2346.78|2345.28|2346.85|2345.35|2346.68|2345.18|0
1641834210000|2022-01-10 17:03:30|2346.81|2345.31|2346.78|2345.28|2346.85|2345.35|2346.74|2345.24|0
1641834220000|2022-01-10 17:03:40|2346.74|2345.24|2346.48|2344.98|2346.78|2345.28|2346.21|2344.71|0
1641834230000|2022-01-10 17:03:50|2346.44|2344.94|2346.1|2344.6|2346.48|2344.98|2346.1|2344.6|0
1641834240000|2022-01-10 17:04:00|2346.14|2344.64|2346.14|2344.64|2346.4|2344.9|2346.1|2344.6|0
1641834250000|2022-01-10 17:04:10|2346.18|2344.68|2346.18|2344.68|2346.18|2344.68|2346.01|2344.51|0
1641834260000|2022-01-10 17:04:20|2346.14|2344.64|2345.91|2344.41|2346.14|2344.64|2345.88|2344.38|0
1641834270000|2022-01-10 17:04:30|2345.88|2344.38|2345.78|2344.28|2345.91|2344.41|2345.78|2344.28|0
1641834280000|2022-01-10 17:04:40|2345.88|2344.38|2345.7|2344.2|2345.88|2344.38|2345.7|2344.2|0
1641834290000|2022-01-10 17:04:50|2345.8|2344.3|2345.87|2344.37|2345.87|2344.37|2345.57|2344.07|0
1641834300000|2022-01-10 17:05:00|2345.91|2344.41|2345.18|2343.68|2345.91|2344.41|2345.18|2343.68|0
1641834310000|2022-01-10 17:05:10|2345.14|2343.64|2344.4|2342.9|2345.14|2343.64|2344.4|2342.9|0
1641834320000|2022-01-10 17:05:20|2344.36|2342.86|2344.99|2343.49|2344.99|2343.49|2344.01|2342.51|0
1641834330000|2022-01-10 17:05:30|2344.95|2343.45|2344.99|2343.49|2345.21|2343.71|2344.86|2343.36|0
1641834340000|2022-01-10 17:05:40|2345.03|2343.53|2345.21|2343.71|2345.21|2343.71|2344.95|2343.45|0
1641834350000|2022-01-10 17:05:50|2345.18|2343.68|2345.21|2343.71|2345.25|2343.75|2345.18|2343.68|0
1641834360000|2022-01-10 17:06:00|2345.25|2343.75|2344.92|2343.42|2345.38|2343.88|2344.88|2343.38|0
1641834370000|2022-01-10 17:06:10|2345.01|2343.51|2345.25|2343.75|2345.38|2343.88|2344.84|2343.34|0
1641834380000|2022-01-10 17:06:20|2345.29|2343.79|2345.25|2343.75|2345.51|2344.01|2345.25|2343.75|0
1641834390000|2022-01-10 17:06:30|2345.29|2343.79|2346.19|2344.69|2346.19|2344.69|2345.29|2343.79|0
1641834400000|2022-01-10 17:06:40|2346.15|2344.65|2345.89|2344.39|2346.19|2344.69|2345.89|2344.39|0
1641834410000|2022-01-10 17:06:50|2345.93|2344.43|2345.93|2344.43|2346.02|2344.52|2345.8|2344.3|0
1641834420000|2022-01-10 17:07:00|2345.85|2344.35|2346.02|2344.52|2346.19|2344.69|2345.81|2344.31|0
1641834430000|2022-01-10 17:07:10|2346.11|2344.61|2345.63|2344.13|2346.11|2344.61|2345.63|2344.13|0
1641834440000|2022-01-10 17:07:20|2345.59|2344.09|2345.63|2344.13|2345.85|2344.35|2345.5|2344|0
1641834450000|2022-01-10 17:07:30|2345.72|2344.22|2345.55|2344.05|2345.72|2344.22|2345.55|2344.05|0
1641834460000|2022-01-10 17:07:40|2345.51|2344.01|2345.89|2344.39|2346.08|2344.58|2345.51|2344.01|0
1641834470000|2022-01-10 17:07:50|2345.85|2344.35|2345.55|2344.05|2345.89|2344.39|2345.55|2344.05|0
1641834480000|2022-01-10 17:08:00|2345.65|2344.15|2346.04|2344.54|2346.08|2344.58|2345.65|2344.15|0
1641834490000|2022-01-10 17:08:10|2346|2344.5|2346.11|2344.61|2346.11|2344.61|2345.81|2344.31|0
1641834500000|2022-01-10 17:08:20|2346.08|2344.58|2346.08|2344.58|2346.11|2344.61|2345.81|2344.31|0
1641834510000|2022-01-10 17:08:30|2346.11|2344.61|2346.34|2344.84|2346.47|2344.97|2346.08|2344.58|0
1641834520000|2022-01-10 17:08:40|2346.3|2344.8|2346.04|2344.54|2346.3|2344.8|2346.04|2344.54|0
1641834530000|2022-01-10 17:08:50|2346.08|2344.58|2346.04|2344.54|2346.17|2344.67|2346.04|2344.54|0
1641834540000|2022-01-10 17:09:00|2346|2344.5|2345.4|2343.9|2346|2344.5|2345.14|2343.64|0
1641834550000|2022-01-10 17:09:10|2345.36|2343.86|2344.8|2343.3|2345.4|2343.9|2344.72|2343.22|0
1641834560000|2022-01-10 17:09:20|2344.76|2343.26|2344.42|2342.92|2345.06|2343.56|2344.42|2342.92|0
1641834570000|2022-01-10 17:09:30|2344.39|2342.89|2344.09|2342.59|2344.42|2342.92|2344.09|2342.59|0
1641834580000|2022-01-10 17:09:40|2343.9|2342.4|2344.12|2342.62|2344.16|2342.66|2343.9|2342.4|0
1641834590000|2022-01-10 17:09:50|2344.05|2342.55|2343.86|2342.36|2344.05|2342.55|2343.82|2342.32|0
1641834600000|2022-01-10 17:10:00|2343.9|2342.4|2344.16|2342.66|2344.46|2342.96|2343.86|2342.36|0
1641834610000|2022-01-10 17:10:10|2343.98|2342.48|2344.51|2343.01|2344.51|2343.01|2343.98|2342.48|0
1641834620000|2022-01-10 17:10:20|2344.55|2343.05|2344.85|2343.35|2344.89|2343.39|2344.55|2343.05|0
1641834630000|2022-01-10 17:10:30|2344.81|2343.31|2344.81|2343.31|2344.83|2343.33|2344.81|2343.31|0
1641834640000|2022-01-10 17:10:40|2344.77|2343.27|2344.7|2343.2|2344.77|2343.27|2344.7|2343.2|0
1641834650000|2022-01-10 17:10:50|2344.66|2343.16|2344.85|2343.35|2344.85|2343.35|2344.47|2342.97|0
1641834660000|2022-01-10 17:11:00|2344.94|2343.44|2344.77|2343.27|2345.07|2343.57|2344.77|2343.27|0
1641834670000|2022-01-10 17:11:10|2344.81|2343.31|2344.89|2343.39|2344.89|2343.39|2344.59|2343.09|0
1641834680000|2022-01-10 17:11:20|2344.85|2343.35|2345.11|2343.61|2345.15|2343.65|2344.81|2343.31|0
1641834690000|2022-01-10 17:11:30|2345.07|2343.57|2345.15|2343.65|2345.19|2343.69|2344.81|2343.31|0
1641834700000|2022-01-10 17:11:40|2345.19|2343.69|2345.19|2343.69|2345.45|2343.95|2345.15|2343.65|0
1641834710000|2022-01-10 17:11:50|2345.37|2343.87|2345.79|2344.29|2345.88|2344.38|2345.15|2343.65|0
1641834720000|2022-01-10 17:12:00|2345.75|2344.25|2345.13|2343.63|2345.75|2344.25|2345.11|2343.61|0
1641834730000|2022-01-10 17:12:10|2345.15|2343.65|2345.3|2343.8|2345.37|2343.87|2345.15|2343.65|0
1641834740000|2022-01-10 17:12:20|2345.33|2343.83|2345.5|2344|2345.63|2344.13|2345.3|2343.8|0
1641834750000|2022-01-10 17:12:30|2345.41|2343.91|2346.06|2344.56|2346.19|2344.69|2345.33|2343.83|0
1641834760000|2022-01-10 17:12:40|2346.16|2344.66|2346.53|2345.03|2346.53|2345.03|2346.1|2344.6|0
1641834770000|2022-01-10 17:12:50|2346.72|2345.22|2346.68|2345.18|2346.79|2345.29|2346.49|2344.99|0
1641834780000|2022-01-10 17:13:00|2346.73|2345.23|2346.02|2344.52|2346.73|2345.23|2346.02|2344.52|0
1641834790000|2022-01-10 17:13:10|2346.11|2344.61|2345.94|2344.44|2346.17|2344.67|2345.91|2344.41|0
1641834800000|2022-01-10 17:13:20|2345.91|2344.41|2345.94|2344.44|2346.04|2344.54|2345.91|2344.41|0
1641834810000|2022-01-10 17:13:30|2345.98|2344.48|2345.94|2344.44|2346.21|2344.71|2345.94|2344.44|0
1641834820000|2022-01-10 17:13:40|2345.91|2344.41|2345.93|2344.43|2345.94|2344.44|2345.87|2344.37|0
1641834830000|2022-01-10 17:13:50|2345.91|2344.41|2346.28|2344.78|2346.41|2344.91|2345.91|2344.41|0
1641834840000|2022-01-10 17:14:00|2346.24|2344.74|2346.47|2344.97|2346.54|2345.04|2346.24|2344.74|0
1641834850000|2022-01-10 17:14:10|2346.51|2345.01|2346.32|2344.82|2346.54|2345.04|2346.28|2344.78|0
1641834860000|2022-01-10 17:14:20|2346.28|2344.78|2345.76|2344.26|2346.28|2344.78|2345.74|2344.24|0
1641834870000|2022-01-10 17:14:30|2345.8|2344.3|2346.11|2344.61|2346.24|2344.74|2345.8|2344.3|0
1641834880000|2022-01-10 17:14:40|2346.02|2344.52|2346.24|2344.74|2346.28|2344.78|2346|2344.5|0
1641834890000|2022-01-10 17:14:50|2346.32|2344.82|2346.32|2344.82|2346.54|2345.04|2346.3|2344.8|0
1641834900000|2022-01-10 17:15:00|2346.3|2344.8|2346.24|2344.74|2346.32|2344.82|2346.02|2344.52|0
1641834910000|2022-01-10 17:15:10|2346.28|2344.78|2345.63|2344.13|2346.28|2344.78|2345.63|2344.13|0
1641834920000|2022-01-10 17:15:20|2345.54|2344.04|2345.72|2344.22|2345.8|2344.3|2345.5|2344|0
1641834930000|2022-01-10 17:15:30|2345.68|2344.18|2345.46|2343.96|2345.72|2344.22|2345.46|2343.96|0
1641834940000|2022-01-10 17:15:40|2345.42|2343.92|2345.76|2344.26|2345.76|2344.26|2345.42|2343.92|0
1641834950000|2022-01-10 17:15:50|2345.72|2344.22|2345.54|2344.04|2345.72|2344.22|2345.5|2344|0
1641834960000|2022-01-10 17:16:00|2345.57|2344.07|2345.84|2344.34|2346.1|2344.6|2345.5|2344|0
1641834970000|2022-01-10 17:16:10|2345.8|2344.3|2346.44|2344.94|2346.44|2344.94|2345.8|2344.3|0
1641834980000|2022-01-10 17:16:20|2346.4|2344.9|2346.4|2344.9|2346.49|2344.99|2346.27|2344.77|0
1641834990000|2022-01-10 17:16:30|2346.36|2344.86|2346.28|2344.78|2346.4|2344.9|2346.1|2344.6|0
1641835000000|2022-01-10 17:16:40|2346.19|2344.69|2346.28|2344.78|2346.36|2344.86|2346.19|2344.69|0
1641835010000|2022-01-10 17:16:50|2346.32|2344.82|2345.99|2344.49|2346.32|2344.82|2345.99|2344.49|0
1641835020000|2022-01-10 17:17:00|2345.95|2344.45|2345.58|2344.08|2345.95|2344.45|2345.38|2343.88|0
1641835030000|2022-01-10 17:17:10|2345.55|2344.05|2345.51|2344.01|2345.55|2344.05|2345.25|2343.75|0
1641835040000|2022-01-10 17:17:20|2345.55|2344.05|2345.51|2344.01|2345.73|2344.23|2345.21|2343.71|0
1641835050000|2022-01-10 17:17:30|2345.47|2343.97|2345.55|2344.05|2345.58|2344.08|2345.21|2343.71|0
1641835060000|2022-01-10 17:17:40|2345.53|2344.03|2345.73|2344.23|2345.73|2344.23|2345.47|2343.97|0
1641835070000|2022-01-10 17:17:50|2345.77|2344.27|2345.81|2344.31|2345.81|2344.31|2345.58|2344.08|0
1641835080000|2022-01-10 17:18:00|2345.77|2344.27|2345.27|2343.77|2345.77|2344.27|2345.25|2343.75|0
1641835090000|2022-01-10 17:18:10|2345.28|2343.78|2345.51|2344.01|2345.51|2344.01|2345.25|2343.75|0
1641835100000|2022-01-10 17:18:20|2345.55|2344.05|2345.04|2343.54|2345.55|2344.05|2345.04|2343.54|0
1641835110000|2022-01-10 17:18:30|2345.08|2343.58|2345.04|2343.54|2345.17|2343.67|2344.78|2343.28|0
1641835120000|2022-01-10 17:18:40|2345.13|2343.63|2345.21|2343.71|2345.25|2343.75|2345.13|2343.63|0
1641835130000|2022-01-10 17:18:50|2345.17|2343.67|2345.17|2343.67|2345.21|2343.71|2345.17|2343.67|0
1641835140000|2022-01-10 17:19:00|2345.13|2343.63|2344.91|2343.41|2345.17|2343.67|2344.91|2343.41|0
1641835150000|2022-01-10 17:19:10|2344.87|2343.37|2344.57|2343.07|2344.87|2343.37|2344.35|2342.85|0
1641835160000|2022-01-10 17:19:20|2344.61|2343.11|2344.39|2342.89|2344.61|2343.11|2344.31|2342.81|0
1641835170000|2022-01-10 17:19:30|2344.37|2342.87|2344.39|2342.89|2344.39|2342.89|2344.31|2342.81|0
1641835180000|2022-01-10 17:19:40|2344.57|2343.07|2344.42|2342.92|2344.57|2343.07|2344.35|2342.85|0
1641835190000|2022-01-10 17:19:50|2344.46|2342.96|2344.2|2342.7|2344.46|2342.96|2344.2|2342.7|0
1641835200000|2022-01-10 17:20:00|2344.39|2342.89|2344.12|2342.62|2344.39|2342.89|2344.12|2342.62|0
1641835210000|2022-01-10 17:20:10|2344.16|2342.66|2344.69|2343.19|2344.69|2343.19|2344.16|2342.66|0
1641835220000|2022-01-10 17:20:20|2344.65|2343.15|2344.42|2342.92|2344.69|2343.19|2344.39|2342.89|0
1641835230000|2022-01-10 17:20:30|2344.46|2342.96|2344.29|2342.79|2344.46|2342.96|2344.16|2342.66|0
1641835240000|2022-01-10 17:20:40|2344.2|2342.7|2344.16|2342.66|2344.2|2342.7|2344.14|2342.64|0
1641835250000|2022-01-10 17:20:50|2344.12|2342.62|2344.18|2342.68|2344.18|2342.68|2343.9|2342.4|0
1641835260000|2022-01-10 17:21:00|2344.2|2342.7|2344.21|2342.71|2344.21|2342.71|2344.16|2342.66|0
1641835270000|2022-01-10 17:21:10|2344.25|2342.75|2344.21|2342.71|2344.25|2342.75|2344.19|2342.69|0
1641835280000|2022-01-10 17:21:20|2344.17|2342.67|2343.95|2342.45|2344.19|2342.69|2343.95|2342.45|0
1641835290000|2022-01-10 17:21:30|2343.99|2342.49|2343.99|2342.49|2344.21|2342.71|2343.95|2342.45|0
1641835300000|2022-01-10 17:21:40|2344.03|2342.53|2343.8|2342.3|2344.06|2342.56|2343.8|2342.3|0
1641835310000|2022-01-10 17:21:50|2343.84|2342.34|2343.76|2342.26|2344.03|2342.53|2343.73|2342.23|0
1641835320000|2022-01-10 17:22:00|2343.8|2342.3|2343.5|2342|2343.8|2342.3|2343.5|2342|0
1641835330000|2022-01-10 17:22:10|2343.54|2342.04|2344.12|2342.62|2344.34|2342.84|2343.54|2342.04|0
1641835340000|2022-01-10 17:22:20|2344.08|2342.58|2343.82|2342.32|2344.12|2342.62|2343.8|2342.3|0
1641835350000|2022-01-10 17:22:30|2343.73|2342.23|2344.42|2342.92|2344.42|2342.92|2343.69|2342.19|0
1641835360000|2022-01-10 17:22:40|2344.38|2342.88|2344.2|2342.7|2344.55|2343.05|2344.2|2342.7|0
1641835370000|2022-01-10 17:22:50|2344.16|2342.66|2344.08|2342.58|2344.16|2342.66|2343.99|2342.49|0
1641835380000|2022-01-10 17:23:00|2344.04|2342.54|2343.97|2342.47|2344.2|2342.7|2343.82|2342.32|0
1641835390000|2022-01-10 17:23:10|2343.94|2342.44|2343.9|2342.4|2344.12|2342.62|2343.9|2342.4|0
1641835400000|2022-01-10 17:23:20|2343.94|2342.44|2343.77|2342.27|2343.94|2342.44|2343.77|2342.27|0
1641835410000|2022-01-10 17:23:30|2343.67|2342.17|2343.6|2342.1|2343.67|2342.17|2343.34|2341.84|0
1641835420000|2022-01-10 17:23:40|2343.56|2342.06|2343.56|2342.06|2343.6|2342.1|2343.34|2341.84|0
1641835430000|2022-01-10 17:23:50|2343.47|2341.97|2343.6|2342.1|2343.6|2342.1|2343.43|2341.93|0
1641835440000|2022-01-10 17:24:00|2343.64|2342.14|2343.82|2342.32|2343.82|2342.32|2343.64|2342.14|0
1641835450000|2022-01-10 17:24:10|2343.86|2342.36|2343.86|2342.36|2344.08|2342.58|2343.78|2342.28|0
1641835460000|2022-01-10 17:24:20|2343.9|2342.4|2344.12|2342.62|2344.16|2342.66|2343.9|2342.4|0
1641835470000|2022-01-10 17:24:30|2344.08|2342.58|2344.08|2342.58|2344.25|2342.75|2343.86|2342.36|0
1641835480000|2022-01-10 17:24:40|2344.04|2342.54|2344.04|2342.54|2344.04|2342.54|2343.86|2342.36|0
1641835490000|2022-01-10 17:24:50|2343.95|2342.45|2344.16|2342.66|2344.16|2342.66|2343.95|2342.45|0
1641835500000|2022-01-10 17:25:00|2344.25|2342.75|2343.82|2342.32|2344.25|2342.75|2343.82|2342.32|0
1641835510000|2022-01-10 17:25:10|2343.86|2342.36|2343.56|2342.06|2343.95|2342.45|2343.52|2342.02|0
1641835520000|2022-01-10 17:25:20|2343.52|2342.02|2344.21|2342.71|2344.31|2342.81|2343.52|2342.02|0
1641835530000|2022-01-10 17:25:30|2344.12|2342.62|2344.66|2343.16|2344.66|2343.16|2344.08|2342.58|0
1641835540000|2022-01-10 17:25:40|2344.68|2343.18|2344.6|2343.1|2344.87|2343.37|2344.6|2343.1|0
1641835550000|2022-01-10 17:25:50|2344.42|2342.92|2344.31|2342.81|2344.46|2342.96|2344.31|2342.81|0
1641835560000|2022-01-10 17:26:00|2344.27|2342.77|2344.34|2342.84|2344.34|2342.84|2344.04|2342.54|0
1641835570000|2022-01-10 17:26:10|2344.38|2342.88|2344.49|2342.99|2344.49|2342.99|2344.17|2342.67|0
1641835580000|2022-01-10 17:26:20|2344.53|2343.03|2344.31|2342.81|2344.53|2343.03|2344.27|2342.77|0
1641835590000|2022-01-10 17:26:30|2344.32|2342.82|2344.04|2342.54|2344.34|2342.84|2344.01|2342.51|0
1641835600000|2022-01-10 17:26:40|2344.23|2342.73|2344.31|2342.81|2344.31|2342.81|2344.04|2342.54|0
1641835610000|2022-01-10 17:26:50|2344.34|2342.84|2344.31|2342.81|2344.6|2343.1|2344.27|2342.77|0
1641835620000|2022-01-10 17:27:00|2344.38|2342.88|2344.16|2342.66|2344.57|2343.07|2344.12|2342.62|0
1641835630000|2022-01-10 17:27:10|2344.34|2342.84|2344.77|2343.27|2344.9|2343.4|2344.34|2342.84|0
1641835640000|2022-01-10 17:27:20|2344.87|2343.37|2344.94|2343.44|2344.94|2343.44|2344.68|2343.18|0
1641835650000|2022-01-10 17:27:30|2344.9|2343.4|2345.24|2343.74|2345.34|2343.84|2344.9|2343.4|0
1641835660000|2022-01-10 17:27:40|2345.2|2343.7|2345.37|2343.87|2345.47|2343.97|2345.07|2343.57|0
1641835670000|2022-01-10 17:27:50|2345.47|2343.97|2345.24|2343.74|2345.5|2344|2345.24|2343.74|0
1641835680000|2022-01-10 17:28:00|2345.2|2343.7|2344.98|2343.48|2345.2|2343.7|2344.81|2343.31|0
1641835690000|2022-01-10 17:28:10|2345.02|2343.52|2344.72|2343.22|2345.02|2343.52|2344.72|2343.22|0
1641835700000|2022-01-10 17:28:20|2344.68|2343.18|2344.64|2343.14|2344.68|2343.18|2344.64|2343.14|0
1641835710000|2022-01-10 17:28:30|2344.68|2343.18|2344.64|2343.14|2344.68|2343.18|2344.55|2343.05|0
1641835720000|2022-01-10 17:28:40|2344.55|2343.05|2345.13|2343.63|2345.2|2343.7|2344.55|2343.05|0
1641835730000|2022-01-10 17:28:50|2345.04|2343.54|2344.9|2343.4|2345.13|2343.63|2344.9|2343.4|0
1641835740000|2022-01-10 17:29:00|2345|2343.5|2344.58|2343.08|2345|2343.5|2344.54|2343.04|0
1641835750000|2022-01-10 17:29:10|2344.56|2343.06|2344.58|2343.08|2344.61|2343.11|2344.32|2342.82|0
1641835760000|2022-01-10 17:29:20|2344.61|2343.11|2344.58|2343.08|2344.67|2343.17|2344.54|2343.04|0
1641835770000|2022-01-10 17:29:30|2344.56|2343.06|2344.58|2343.08|2344.61|2343.11|2344.54|2343.04|0
1641835780000|2022-01-10 17:29:40|2344.61|2343.11|2344.58|2343.08|2344.8|2343.3|2344.54|2343.04|0
1641835790000|2022-01-10 17:29:50|2344.67|2343.17|2344.54|2343.04|2344.8|2343.3|2344.52|2343.02|0
1641835800000|2022-01-10 17:30:00|2344.5|2343|2344.67|2343.17|2344.94|2343.44|2344.28|2342.78|0
1641835810000|2022-01-10 17:30:10|2344.64|2343.14|2344.38|2342.88|2344.64|2343.14|2344.38|2342.88|0
1641835820000|2022-01-10 17:30:20|2344.19|2342.69|2344.41|2342.91|2344.45|2342.95|2344.15|2342.65|0
1641835830000|2022-01-10 17:30:30|2344.45|2342.95|2344.58|2343.08|2344.67|2343.17|2344.38|2342.88|0
1641835840000|2022-01-10 17:30:40|2344.49|2342.99|2344.19|2342.69|2344.67|2343.17|2344.19|2342.69|0
1641835850000|2022-01-10 17:30:50|2344.1|2342.6|2343.97|2342.47|2344.15|2342.65|2343.97|2342.47|0
1641835860000|2022-01-10 17:31:00|2343.93|2342.43|2343.97|2342.47|2344.1|2342.6|2343.89|2342.39|0
1641835870000|2022-01-10 17:31:10|2343.99|2342.49|2343.89|2342.39|2343.99|2342.49|2343.67|2342.17|0
1641835880000|2022-01-10 17:31:20|2343.93|2342.43|2343.89|2342.39|2343.93|2342.43|2343.85|2342.35|0
1641835890000|2022-01-10 17:31:30|2343.87|2342.37|2343.85|2342.35|2343.89|2342.39|2343.63|2342.13|0
1641835900000|2022-01-10 17:31:40|2343.89|2342.39|2343.94|2342.44|2344.04|2342.54|2343.85|2342.35|0
1641835910000|2022-01-10 17:31:50|2343.98|2342.48|2344.11|2342.61|2344.11|2342.61|2343.85|2342.35|0
1641835920000|2022-01-10 17:32:00|2344.15|2342.65|2343.85|2342.35|2344.15|2342.65|2343.85|2342.35|0
1641835930000|2022-01-10 17:32:10|2343.94|2342.44|2343.81|2342.31|2343.94|2342.44|2343.81|2342.31|0
1641835940000|2022-01-10 17:32:20|2343.85|2342.35|2343.59|2342.09|2344.04|2342.54|2343.59|2342.09|0
1641835950000|2022-01-10 17:32:30|2343.55|2342.05|2343.55|2342.05|2343.55|2342.05|2343.33|2341.83|0
1641835960000|2022-01-10 17:32:40|2343.46|2341.96|2343.55|2342.05|2343.55|2342.05|2343.42|2341.92|0
1641835970000|2022-01-10 17:32:50|2343.51|2342.01|2343.51|2342.01|2343.55|2342.05|2343.51|2342.01|0
1641835980000|2022-01-10 17:33:00|2343.55|2342.05|2343.59|2342.09|2343.59|2342.09|2343.51|2342.01|0
1641835990000|2022-01-10 17:33:10|2343.68|2342.18|2343.49|2341.99|2343.81|2342.31|2343.48|2341.98|0
1641836000000|2022-01-10 17:33:20|2343.48|2341.98|2343.21|2341.71|2343.51|2342.01|2343.12|2341.62|0
1641836010000|2022-01-10 17:33:30|2343.25|2341.75|2343.21|2341.71|2343.25|2341.75|2343.21|2341.71|0
1641836020000|2022-01-10 17:33:40|2343.19|2341.69|2343.21|2341.71|2343.21|2341.71|2343.18|2341.68|0
1641836030000|2022-01-10 17:33:50|2343.18|2341.68|2343.21|2341.71|2343.21|2341.71|2342.91|2341.41|0
1641836040000|2022-01-10 17:34:00|2343.25|2341.75|2343.73|2342.23|2343.77|2342.27|2343.21|2341.71|0
1641836050000|2022-01-10 17:34:10|2343.77|2342.27|2343.81|2342.31|2344.03|2342.53|2343.77|2342.27|0
1641836060000|2022-01-10 17:34:20|2343.77|2342.27|2343.98|2342.48|2344.07|2342.57|2343.77|2342.27|0
1641836070000|2022-01-10 17:34:30|2344.07|2342.57|2344.37|2342.87|2344.45|2342.95|2343.88|2342.38|0
1641836080000|2022-01-10 17:34:40|2344.33|2342.83|2344.11|2342.61|2344.33|2342.83|2344.11|2342.61|0
1641836090000|2022-01-10 17:34:50|2344.07|2342.57|2343.85|2342.35|2344.11|2342.61|2343.81|2342.31|0
1641836100000|2022-01-10 17:35:00|2343.88|2342.38|2344.15|2342.65|2344.37|2342.87|2343.85|2342.35|0
1641836110000|2022-01-10 17:35:10|2344.18|2342.68|2344.37|2342.87|2344.45|2342.95|2344.15|2342.65|0
1641836120000|2022-01-10 17:35:20|2344.41|2342.91|2343.85|2342.35|2344.41|2342.91|2343.85|2342.35|0
1641836130000|2022-01-10 17:35:30|2343.94|2342.44|2343.83|2342.33|2344.07|2342.57|2343.81|2342.31|0
1641836140000|2022-01-10 17:35:40|2344.01|2342.51|2343.94|2342.44|2344.05|2342.55|2343.79|2342.29|0
1641836150000|2022-01-10 17:35:50|2343.97|2342.47|2343.75|2342.25|2343.97|2342.47|2343.71|2342.21|0
1641836160000|2022-01-10 17:36:00|2343.71|2342.21|2343.94|2342.44|2343.94|2342.44|2343.71|2342.21|0
1641836170000|2022-01-10 17:36:10|2343.75|2342.25|2343.75|2342.25|2343.97|2342.47|2343.75|2342.25|0
1641836180000|2022-01-10 17:36:20|2343.71|2342.21|2344.03|2342.53|2344.03|2342.53|2343.71|2342.21|0
1641836190000|2022-01-10 17:36:30|2344.05|2342.55|2343.83|2342.33|2344.09|2342.59|2343.81|2342.31|0
1641836200000|2022-01-10 17:36:40|2343.87|2342.37|2344.13|2342.63|2344.13|2342.63|2343.83|2342.33|0
1641836210000|2022-01-10 17:36:50|2344.2|2342.7|2344.95|2343.45|2344.95|2343.45|2344.2|2342.7|0
1641836220000|2022-01-10 17:37:00|2344.91|2343.41|2345.14|2343.64|2345.17|2343.67|2344.65|2343.15|0
1641836230000|2022-01-10 17:37:10|2345.17|2343.67|2344.61|2343.11|2345.17|2343.67|2344.57|2343.07|0
1641836240000|2022-01-10 17:37:20|2344.59|2343.09|2344.09|2342.59|2344.59|2343.09|2344.05|2342.55|0
1641836250000|2022-01-10 17:37:30|2344.18|2342.68|2344.05|2342.55|2344.18|2342.68|2344.05|2342.55|0
1641836260000|2022-01-10 17:37:40|2344.14|2342.64|2344.27|2342.77|2344.27|2342.77|2344.05|2342.55|0
1641836270000|2022-01-10 17:37:50|2344.31|2342.81|2344.54|2343.04|2344.57|2343.07|2344.27|2342.77|0
1641836280000|2022-01-10 17:38:00|2344.5|2343|2344.2|2342.7|2344.5|2343|2344.2|2342.7|0
1641836290000|2022-01-10 17:38:10|2344.24|2342.74|2344.2|2342.7|2344.33|2342.83|2344.07|2342.57|0
1641836300000|2022-01-10 17:38:20|2344.1|2342.6|2344.24|2342.74|2344.27|2342.77|2344.1|2342.6|0
1641836310000|2022-01-10 17:38:30|2344.14|2342.64|2344.38|2342.88|2344.38|2342.88|2344.02|2342.52|0
1641836320000|2022-01-10 17:38:40|2344.28|2342.78|2344.51|2343.01|2344.51|2343.01|2344.25|2342.75|0
1641836330000|2022-01-10 17:38:50|2344.41|2342.91|2344.32|2342.82|2344.49|2342.99|2344.25|2342.75|0
1641836340000|2022-01-10 17:39:00|2344.28|2342.78|2343.98|2342.48|2344.28|2342.78|2343.98|2342.48|0
1641836350000|2022-01-10 17:39:10|2344.02|2342.52|2344.02|2342.52|2344.02|2342.52|2343.76|2342.26|0
1641836360000|2022-01-10 17:39:20|2343.98|2342.48|2343.76|2342.26|2344.02|2342.52|2343.76|2342.26|0
1641836370000|2022-01-10 17:39:30|2343.8|2342.3|2343.8|2342.3|2343.8|2342.3|2343.76|2342.26|0
1641836380000|2022-01-10 17:39:40|2343.84|2342.34|2343.78|2342.28|2343.84|2342.34|2343.76|2342.26|0
1641836390000|2022-01-10 17:39:50|2343.8|2342.3|2343.76|2342.26|2343.8|2342.3|2343.54|2342.04|0
1641836400000|2022-01-10 17:40:00|2343.8|2342.3|2343.96|2342.46|2343.99|2342.49|2343.74|2342.24|0
1641836410000|2022-01-10 17:40:10|2343.86|2342.36|2343.73|2342.23|2343.86|2342.36|2343.51|2342.01|0
1641836420000|2022-01-10 17:40:20|2343.69|2342.19|2343.49|2341.99|2343.69|2342.19|2343.25|2341.75|0
1641836430000|2022-01-10 17:40:30|2343.47|2341.97|2343.77|2342.27|2343.81|2342.31|2343.47|2341.97|0
1641836440000|2022-01-10 17:40:40|2343.73|2342.23|2343.38|2341.88|2343.73|2342.23|2343.29|2341.79|0
1641836450000|2022-01-10 17:40:50|2343.47|2341.97|2343.68|2342.18|2343.77|2342.27|2343.38|2341.88|0
1641836460000|2022-01-10 17:41:00|2343.72|2342.22|2344.07|2342.57|2344.07|2342.57|2343.72|2342.22|0
1641836470000|2022-01-10 17:41:10|2344.11|2342.61|2344.07|2342.57|2344.33|2342.83|2344.07|2342.57|0
1641836480000|2022-01-10 17:41:20|2344.16|2342.66|2344.33|2342.83|2344.41|2342.91|2344.03|2342.53|0
1641836490000|2022-01-10 17:41:30|2344.37|2342.87|2344.5|2343|2344.63|2343.13|2344.29|2342.79|0
1641836500000|2022-01-10 17:41:40|2344.41|2342.91|2344.89|2343.39|2344.89|2343.39|2344.41|2342.91|0
1641836510000|2022-01-10 17:41:50|2344.93|2343.43|2345.61|2344.11|2345.72|2344.22|2344.93|2343.43|0
1641836520000|2022-01-10 17:42:00|2345.79|2344.29|2346.43|2344.93|2346.43|2344.93|2345.79|2344.29|0
1641836530000|2022-01-10 17:42:10|2346.51|2345.01|2347.07|2345.57|2347.2|2345.7|2346.47|2344.97|0
1641836540000|2022-01-10 17:42:20|2347.11|2345.61|2346.99|2345.49|2347.59|2346.09|2346.99|2345.49|0
1641836550000|2022-01-10 17:42:30|2346.95|2345.45|2346.51|2345.01|2346.95|2345.45|2346.47|2344.97|0
1641836560000|2022-01-10 17:42:40|2346.47|2344.97|2346.34|2344.84|2346.47|2344.97|2346.13|2344.63|0
1641836570000|2022-01-10 17:42:50|2346.43|2344.93|2346.47|2344.97|2346.47|2344.97|2346.17|2344.67|0
1641836580000|2022-01-10 17:43:00|2346.25|2344.75|2346.21|2344.71|2346.38|2344.88|2345.68|2344.18|0
1641836590000|2022-01-10 17:43:10|2346.17|2344.67|2345.95|2344.45|2346.17|2344.67|2345.91|2344.41|0
1641836600000|2022-01-10 17:43:20|2346.04|2344.54|2345.87|2344.37|2346.17|2344.67|2345.87|2344.37|0
1641836610000|2022-01-10 17:43:30|2346.05|2344.55|2346.05|2344.55|2346.09|2344.59|2345.92|2344.42|0
1641836620000|2022-01-10 17:43:40|2346.02|2344.52|2346.02|2344.52|2346.16|2344.66|2345.89|2344.39|0
1641836630000|2022-01-10 17:43:50|2346.11|2344.61|2346.24|2344.74|2346.32|2344.82|2346.02|2344.52|0
1641836640000|2022-01-10 17:44:00|2346.2|2344.7|2345.42|2343.92|2346.2|2344.7|2345.42|2343.92|0
1641836650000|2022-01-10 17:44:10|2345.51|2344.01|2345.68|2344.18|2345.68|2344.18|2345.42|2343.92|0
1641836660000|2022-01-10 17:44:20|2345.64|2344.14|2345.55|2344.05|2345.7|2344.2|2345.42|2343.92|0
1641836670000|2022-01-10 17:44:30|2345.64|2344.14|2345.23|2343.73|2345.68|2344.18|2344.82|2343.32|0
1641836680000|2022-01-10 17:44:40|2345.19|2343.69|2345.63|2344.13|2345.63|2344.13|2345.09|2343.59|0
1641836690000|2022-01-10 17:44:50|2345.6|2344.1|2345.41|2343.91|2345.71|2344.21|2345.41|2343.91|0
1641836700000|2022-01-10 17:45:00|2345.45|2343.95|2345.45|2343.95|2345.67|2344.17|2345.41|2343.91|0
1641836710000|2022-01-10 17:45:10|2345.56|2344.06|2345.83|2344.33|2345.83|2344.33|2345.56|2344.06|0
1641836720000|2022-01-10 17:45:20|2346.01|2344.51|2345.84|2344.34|2346.05|2344.55|2345.8|2344.3|0
1641836730000|2022-01-10 17:45:30|2346.22|2344.72|2347.02|2345.52|2347.15|2345.65|2346.22|2344.72|0
1641836740000|2022-01-10 17:45:40|2347.11|2345.61|2347.07|2345.57|2347.11|2345.61|2346.89|2345.39|0
1641836750000|2022-01-10 17:45:50|2347.26|2345.76|2347.26|2345.76|2347.48|2345.98|2347.07|2345.57|0
1641836760000|2022-01-10 17:46:00|2347.3|2345.8|2348.04|2346.54|2348.04|2346.54|2347.3|2345.8|0
1641836770000|2022-01-10 17:46:10|2348|2346.5|2347.93|2346.43|2348|2346.5|2347.65|2346.15|0
1641836780000|2022-01-10 17:46:20|2347.97|2346.47|2348.23|2346.73|2348.23|2346.73|2347.89|2346.39|0
1641836790000|2022-01-10 17:46:30|2348.27|2346.77|2348.08|2346.58|2348.34|2346.84|2348.08|2346.58|0
1641836800000|2022-01-10 17:46:40|2347.99|2346.49|2347.78|2346.28|2348.08|2346.58|2347.78|2346.28|0
1641836810000|2022-01-10 17:46:50|2347.6|2346.1|2347.56|2346.06|2347.6|2346.1|2347.47|2345.97|0
1641836820000|2022-01-10 17:47:00|2347.6|2346.1|2347.37|2345.87|2347.62|2346.12|2347.3|2345.8|0
1641836830000|2022-01-10 17:47:10|2347.33|2345.83|2347.11|2345.61|2347.33|2345.83|2347.07|2345.57|0
1641836840000|2022-01-10 17:47:20|2347.2|2345.7|2347.56|2346.06|2347.56|2346.06|2347.2|2345.7|0
1641836850000|2022-01-10 17:47:30|2347.47|2345.97|2347.9|2346.4|2347.9|2346.4|2347.47|2345.97|0
1641836860000|2022-01-10 17:47:40|2347.8|2346.3|2347.63|2346.13|2347.93|2346.43|2347.6|2346.1|0
1641836870000|2022-01-10 17:47:50|2347.6|2346.1|2347.6|2346.1|2347.6|2346.1|2347.45|2345.95|0
1641836880000|2022-01-10 17:48:00|2347.63|2346.13|2347.37|2345.87|2347.9|2346.4|2347.37|2345.87|0
1641836890000|2022-01-10 17:48:10|2347.33|2345.83|2347.15|2345.65|2347.41|2345.91|2347.02|2345.52|0
1641836900000|2022-01-10 17:48:20|2347.06|2345.56|2347.03|2345.53|2347.41|2345.91|2347.02|2345.52|0
1641836910000|2022-01-10 17:48:30|2346.92|2345.42|2346.81|2345.31|2346.92|2345.42|2346.64|2345.14|0
1641836920000|2022-01-10 17:48:40|2346.77|2345.27|2346.49|2344.99|2346.77|2345.27|2346.47|2344.97|0
1641836930000|2022-01-10 17:48:50|2346.51|2345.01|2346.55|2345.05|2346.59|2345.09|2346.51|2345.01|0
1641836940000|2022-01-10 17:49:00|2346.47|2344.97|2346.33|2344.83|2346.51|2345.01|2346.25|2344.75|0
1641836950000|2022-01-10 17:49:10|2346.36|2344.86|2346.36|2344.86|2346.46|2344.96|2346.29|2344.79|0
1641836960000|2022-01-10 17:49:20|2346.33|2344.83|2346.2|2344.7|2346.33|2344.83|2346.06|2344.56|0
1641836970000|2022-01-10 17:49:30|2346.29|2344.79|2345.46|2343.96|2346.29|2344.79|2345.46|2343.96|0
1641836980000|2022-01-10 17:49:40|2345.5|2344|2345.46|2343.96|2345.73|2344.23|2345.46|2343.96|0
1641836990000|2022-01-10 17:49:50|2345.5|2344|2345.5|2344|2345.73|2344.23|2345.46|2343.96|0
1641837000000|2022-01-10 17:50:00|2345.54|2344.04|2345.63|2344.13|2345.8|2344.3|2345.54|2344.04|0
1641837010000|2022-01-10 17:50:10|2345.73|2344.23|2345.43|2343.93|2345.73|2344.23|2345.2|2343.7|0
1641837020000|2022-01-10 17:50:20|2345.33|2343.83|2345.13|2343.63|2345.46|2343.96|2345.13|2343.63|0
1641837030000|2022-01-10 17:50:30|2345.17|2343.67|2345.69|2344.19|2345.69|2344.19|2344.96|2343.46|0
1641837040000|2022-01-10 17:50:40|2345.73|2344.23|2345.99|2344.49|2345.99|2344.49|2345.73|2344.23|0
1641837050000|2022-01-10 17:50:50|2346.03|2344.53|2345.9|2344.4|2346.06|2344.56|2345.76|2344.26|0
1641837060000|2022-01-10 17:51:00|2345.8|2344.3|2345.8|2344.3|2346.14|2344.64|2345.8|2344.3|0
1641837070000|2022-01-10 17:51:10|2345.9|2344.4|2346.33|2344.83|2346.33|2344.83|2345.82|2344.32|0
1641837080000|2022-01-10 17:51:20|2346.36|2344.86|2346.66|2345.16|2346.74|2345.24|2346.36|2344.86|0
1641837090000|2022-01-10 17:51:30|2346.57|2345.07|2346.4|2344.9|2346.7|2345.2|2346.4|2344.9|0
1641837100000|2022-01-10 17:51:40|2346.31|2344.81|2346.4|2344.9|2346.44|2344.94|2346.1|2344.6|0
1641837110000|2022-01-10 17:51:50|2346.31|2344.81|2346.41|2344.91|2346.54|2345.04|2346.14|2344.64|0
1641837120000|2022-01-10 17:52:00|2346.37|2344.87|2346.71|2345.21|2346.71|2345.21|2346.19|2344.69|0
1641837130000|2022-01-10 17:52:10|2346.75|2345.25|2346.97|2345.47|2346.97|2345.47|2346.71|2345.21|0
1641837140000|2022-01-10 17:52:20|2346.94|2345.44|2347.37|2345.87|2347.56|2346.06|2346.71|2345.21|0
1641837150000|2022-01-10 17:52:30|2347.27|2345.77|2348.15|2346.65|2348.41|2346.91|2347.27|2345.77|0
1641837160000|2022-01-10 17:52:40|2348.18|2346.68|2350.29|2348.79|2350.37|2348.87|2348.11|2346.61|0
1641837170000|2022-01-10 17:52:50|2350.33|2348.83|2350.85|2349.35|2350.89|2349.39|2350.21|2348.71|0
1641837180000|2022-01-10 17:53:00|2350.89|2349.39|2351.74|2350.24|2351.75|2350.25|2350.89|2349.39|0
1641837190000|2022-01-10 17:53:10|2351.78|2350.28|2352.08|2350.58|2352.12|2350.62|2351.76|2350.26|0
1641837200000|2022-01-10 17:53:20|2352.04|2350.54|2351.14|2349.64|2352.04|2350.54|2350.92|2349.42|0
1641837210000|2022-01-10 17:53:30|2351.05|2349.55|2351.36|2349.86|2351.53|2350.03|2351.01|2349.51|0
1641837220000|2022-01-10 17:53:40|2351.4|2349.9|2351.33|2349.83|2351.53|2350.03|2351.29|2349.79|0
1641837230000|2022-01-10 17:53:50|2351.29|2349.79|2351.33|2349.83|2351.53|2350.03|2351.1|2349.6|0
1641837240000|2022-01-10 17:54:00|2351.14|2349.64|2350.76|2349.26|2351.33|2349.83|2350.73|2349.23|0
1641837250000|2022-01-10 17:54:10|2350.86|2349.36|2350.73|2349.23|2350.99|2349.49|2350.73|2349.23|0
1641837260000|2022-01-10 17:54:20|2350.69|2349.19|2351.03|2349.53|2351.03|2349.53|2350.65|2349.15|0
1641837270000|2022-01-10 17:54:30|2351.06|2349.56|2350.99|2349.49|2351.06|2349.56|2350.91|2349.41|0
1641837280000|2022-01-10 17:54:40|2351.03|2349.53|2351.01|2349.51|2351.05|2349.55|2350.99|2349.49|0
1641837290000|2022-01-10 17:54:50|2350.97|2349.47|2350.69|2349.19|2350.97|2349.47|2350.67|2349.17|0
1641837300000|2022-01-10 17:55:00|2350.67|2349.17|2350.63|2349.13|2350.85|2349.35|2350.59|2349.09|0
1641837310000|2022-01-10 17:55:10|2350.59|2349.09|2350.78|2349.28|2350.78|2349.28|2350.52|2349.02|0
1641837320000|2022-01-10 17:55:20|2350.82|2349.32|2350.22|2348.72|2350.85|2349.35|2350.22|2348.72|0
1641837330000|2022-01-10 17:55:30|2350.31|2348.81|2350.18|2348.68|2350.31|2348.81|2350.14|2348.64|0
1641837340000|2022-01-10 17:55:40|2350.27|2348.77|2349.97|2348.47|2350.33|2348.83|2349.97|2348.47|0
1641837350000|2022-01-10 17:55:50|2349.88|2348.38|2349.62|2348.12|2349.88|2348.38|2349.58|2348.08|0
1641837360000|2022-01-10 17:56:00|2349.58|2348.08|2349.43|2347.93|2349.67|2348.17|2349.28|2347.78|0
1641837370000|2022-01-10 17:56:10|2349.47|2347.97|2349.77|2348.27|2349.77|2348.27|2349.26|2347.76|0
1641837380000|2022-01-10 17:56:20|2349.81|2348.31|2349.51|2348.01|2350.03|2348.53|2349.51|2348.01|0
1641837390000|2022-01-10 17:56:30|2349.69|2348.19|2349.32|2347.82|2349.71|2348.21|2349.25|2347.75|0
1641837400000|2022-01-10 17:56:40|2349.29|2347.79|2348.91|2347.41|2349.43|2347.93|2348.87|2347.37|0
1641837410000|2022-01-10 17:56:50|2349|2347.5|2348.65|2347.15|2349.13|2347.63|2348.61|2347.11|0
1641837420000|2022-01-10 17:57:00|2348.83|2347.33|2349.17|2347.67|2349.17|2347.67|2348.65|2347.15|0
1641837430000|2022-01-10 17:57:10|2349.21|2347.71|2348.79|2347.29|2349.21|2347.71|2348.79|2347.29|0
1641837440000|2022-01-10 17:57:20|2348.76|2347.26|2348.87|2347.37|2349.09|2347.59|2348.76|2347.26|0
1641837450000|2022-01-10 17:57:30|2348.83|2347.33|2348.65|2347.15|2348.83|2347.33|2348.25|2346.75|0
1641837460000|2022-01-10 17:57:40|2348.67|2347.17|2348.83|2347.33|2348.91|2347.41|2348.67|2347.17|0
1641837470000|2022-01-10 17:57:50|2348.87|2347.37|2349.36|2347.86|2349.39|2347.89|2348.87|2347.37|0
1641837480000|2022-01-10 17:58:00|2349.32|2347.82|2348.59|2347.09|2349.32|2347.82|2348.59|2347.09|0
1641837490000|2022-01-10 17:58:10|2348.49|2346.99|2348.68|2347.18|2348.76|2347.26|2348.49|2346.99|0
1641837500000|2022-01-10 17:58:20|2348.74|2347.24|2349.02|2347.52|2349.09|2347.59|2348.74|2347.24|0
1641837510000|2022-01-10 17:58:30|2349|2347.5|2349.02|2347.52|2349.38|2347.88|2348.92|2347.42|0
1641837520000|2022-01-10 17:58:40|2349.05|2347.55|2349.19|2347.69|2349.19|2347.69|2348.92|2347.42|0
1641837530000|2022-01-10 17:58:50|2349.22|2347.72|2348.96|2347.46|2349.22|2347.72|2348.92|2347.42|0
1641837540000|2022-01-10 17:59:00|2349.05|2347.55|2349.22|2347.72|2349.22|2347.72|2348.96|2347.46|0
1641837550000|2022-01-10 17:59:10|2349.19|2347.69|2349.22|2347.72|2349.26|2347.76|2349.09|2347.59|0
1641837560000|2022-01-10 17:59:20|2349.13|2347.63|2349.26|2347.76|2349.3|2347.8|2349|2347.5|0
1641837570000|2022-01-10 17:59:30|2349.17|2347.67|2349.54|2348.04|2349.56|2348.06|2349|2347.5|0
1641837580000|2022-01-10 17:59:40|2349.52|2348.02|2349|2347.5|2349.56|2348.06|2349|2347.5|0
1641837590000|2022-01-10 17:59:50|2349.09|2347.59|2349.26|2347.76|2349.34|2347.84|2349|2347.5|0
1641837600000|2022-01-10 18:00:00|2349.17|2347.67|2350.35|2348.85|2350.39|2348.89|2349.13|2347.63|0
1641837610000|2022-01-10 18:00:10|2350.39|2348.89|2350.39|2348.89|2350.65|2349.15|2350.22|2348.72|0
1641837620000|2022-01-10 18:00:20|2350.43|2348.93|2349.6|2348.1|2350.43|2348.93|2349.3|2347.8|0
1641837630000|2022-01-10 18:00:30|2349.56|2348.06|2349.22|2347.72|2349.56|2348.06|2349.19|2347.69|0
1641837640000|2022-01-10 18:00:40|2349.19|2347.69|2349.64|2348.14|2349.64|2348.14|2348.66|2347.16|0
1641837650000|2022-01-10 18:00:50|2349.68|2348.18|2349.9|2348.4|2349.94|2348.44|2349.64|2348.14|0
1641837660000|2022-01-10 18:01:00|2349.94|2348.44|2350.32|2348.82|2350.32|2348.82|2349.6|2348.1|0
1641837670000|2022-01-10 18:01:10|2350.39|2348.89|2351.55|2350.05|2351.74|2350.24|2350.24|2348.74|0
1641837680000|2022-01-10 18:01:20|2351.74|2350.24|2351.25|2349.75|2351.78|2350.28|2350.99|2349.49|0
1641837690000|2022-01-10 18:01:30|2351.29|2349.79|2351.21|2349.71|2351.51|2350.01|2351.18|2349.68|0
1641837700000|2022-01-10 18:01:40|2351.18|2349.68|2351.18|2349.68|2351.44|2349.94|2351.05|2349.55|0
1641837710000|2022-01-10 18:01:50|2351.14|2349.64|2350.02|2348.52|2351.14|2349.64|2350.02|2348.52|0
1641837720000|2022-01-10 18:02:00|2349.98|2348.48|2349.64|2348.14|2350.02|2348.52|2349.64|2348.14|0
1641837730000|2022-01-10 18:02:10|2349.73|2348.23|2349.82|2348.32|2350.12|2348.62|2349.73|2348.23|0
1641837740000|2022-01-10 18:02:20|2349.86|2348.36|2349.9|2348.4|2349.99|2348.49|2349.82|2348.32|0
1641837750000|2022-01-10 18:02:30|2349.86|2348.36|2349.79|2348.29|2350.42|2348.92|2349.69|2348.19|0
1641837760000|2022-01-10 18:02:40|2349.82|2348.32|2349.98|2348.48|2350.16|2348.66|2349.81|2348.31|0
1641837770000|2022-01-10 18:02:50|2350.02|2348.52|2350.37|2348.87|2350.41|2348.91|2349.9|2348.4|0
1641837780000|2022-01-10 18:03:00|2350.28|2348.78|2350.03|2348.53|2350.5|2349|2350.03|2348.53|0
1641837790000|2022-01-10 18:03:10|2349.94|2348.44|2350.24|2348.74|2350.24|2348.74|2349.94|2348.44|0
1641837800000|2022-01-10 18:03:20|2350.28|2348.78|2350.28|2348.78|2350.5|2349|2350.28|2348.78|0
1641837810000|2022-01-10 18:03:30|2350.24|2348.74|2349.79|2348.29|2350.24|2348.74|2349.7|2348.2|0
1641837820000|2022-01-10 18:03:40|2349.81|2348.31|2350.39|2348.89|2350.39|2348.89|2349.79|2348.29|0
1641837830000|2022-01-10 18:03:50|2350.37|2348.87|2350.28|2348.78|2350.45|2348.95|2350.18|2348.68|0
1641837840000|2022-01-10 18:04:00|2350.37|2348.87|2350.45|2348.95|2350.58|2349.08|2350.28|2348.78|0
1641837850000|2022-01-10 18:04:10|2350.54|2349.04|2350.58|2349.08|2350.58|2349.08|2350.24|2348.74|0
1641837860000|2022-01-10 18:04:20|2350.54|2349.04|2350.5|2349|2350.76|2349.26|2350.5|2349|0
1641837870000|2022-01-10 18:04:30|2350.54|2349.04|2350.5|2349|2350.58|2349.08|2350.41|2348.91|0
1641837880000|2022-01-10 18:04:40|2350.54|2349.04|2350.03|2348.53|2350.54|2349.04|2349.94|2348.44|0
1641837890000|2022-01-10 18:04:50|2349.94|2348.44|2350.2|2348.7|2350.2|2348.7|2349.94|2348.44|0
1641837900000|2022-01-10 18:05:00|2350.16|2348.66|2350.16|2348.66|2350.42|2348.92|2350.03|2348.53|0
1641837910000|2022-01-10 18:05:10|2350.12|2348.62|2350.76|2349.26|2350.76|2349.26|2349.86|2348.36|0
1641837920000|2022-01-10 18:05:20|2350.8|2349.3|2351.23|2349.73|2351.36|2349.86|2350.8|2349.3|0
1641837930000|2022-01-10 18:05:30|2351.14|2349.64|2351.27|2349.77|2351.44|2349.94|2351.14|2349.64|0
1641837940000|2022-01-10 18:05:40|2351.36|2349.86|2351.57|2350.07|2351.57|2350.07|2351.36|2349.86|0
1641837950000|2022-01-10 18:05:50|2351.66|2350.16|2352.04|2350.54|2352.34|2350.84|2351.53|2350.03|0
1641837960000|2022-01-10 18:06:00|2352|2350.5|2350.98|2349.48|2352|2350.5|2350.98|2349.48|0
1641837970000|2022-01-10 18:06:10|2350.95|2349.45|2351.06|2349.56|2351.19|2349.69|2350.72|2349.22|0
1641837980000|2022-01-10 18:06:20|2350.97|2349.47|2350.88|2349.38|2351.06|2349.56|2350.84|2349.34|0
1641837990000|2022-01-10 18:06:30|2350.84|2349.34|2350.91|2349.41|2350.91|2349.41|2350.58|2349.08|0
1641838000000|2022-01-10 18:06:40|2350.84|2349.34|2351.05|2349.55|2351.18|2349.68|2350.78|2349.28|0
1641838010000|2022-01-10 18:06:50|2351.01|2349.51|2350.84|2349.34|2351.01|2349.51|2350.61|2349.11|0
1641838020000|2022-01-10 18:07:00|2350.75|2349.25|2351.7|2350.2|2351.7|2350.2|2350.75|2349.25|0
1641838030000|2022-01-10 18:07:10|2351.66|2350.16|2351.18|2349.68|2351.66|2350.16|2351.14|2349.64|0
1641838040000|2022-01-10 18:07:20|2351.14|2349.64|2351.19|2349.69|2351.36|2349.86|2351.06|2349.56|0
1641838050000|2022-01-10 18:07:30|2351.28|2349.78|2351.72|2350.22|2351.85|2350.35|2351.19|2349.69|0
1641838060000|2022-01-10 18:07:40|2351.62|2350.12|2351.55|2350.05|2351.81|2350.31|2351.55|2350.05|0
1641838070000|2022-01-10 18:07:50|2351.51|2350.01|2351.25|2349.75|2351.55|2350.05|2351.25|2349.75|0
1641838080000|2022-01-10 18:08:00|2351.28|2349.78|2351|2349.5|2351.28|2349.78|2350.91|2349.41|0
1641838090000|2022-01-10 18:08:10|2351.09|2349.59|2350.87|2349.37|2351.13|2349.63|2350.83|2349.33|0
1641838100000|2022-01-10 18:08:20|2350.95|2349.45|2351.13|2349.63|2351.13|2349.63|2350.87|2349.37|0
1641838110000|2022-01-10 18:08:30|2351.17|2349.67|2351.09|2349.59|2351.26|2349.76|2351|2349.5|0
1641838120000|2022-01-10 18:08:40|2351.06|2349.56|2351.13|2349.63|2351.21|2349.71|2351.06|2349.56|0
1641838130000|2022-01-10 18:08:50|2351.25|2349.75|2351.43|2349.93|2351.47|2349.97|2351.25|2349.75|0
1641838140000|2022-01-10 18:09:00|2351.37|2349.87|2351.39|2349.89|2351.39|2349.89|2351.09|2349.59|0
1641838150000|2022-01-10 18:09:10|2351.36|2349.86|2351.39|2349.89|2351.43|2349.93|2351.36|2349.86|0
1641838160000|2022-01-10 18:09:20|2351.34|2349.84|2351.36|2349.86|2351.36|2349.86|2351.09|2349.59|0
1641838170000|2022-01-10 18:09:30|2351.32|2349.82|2351.36|2349.86|2351.39|2349.89|2351.19|2349.69|0
1641838180000|2022-01-10 18:09:40|2351.39|2349.89|2351.36|2349.86|2351.62|2350.12|2351.36|2349.86|0
1641838190000|2022-01-10 18:09:50|2351.45|2349.95|2351.79|2350.29|2351.99|2350.49|2351.45|2349.95|0
1641838200000|2022-01-10 18:10:00|2351.69|2350.19|2352.12|2350.62|2352.22|2350.72|2351.69|2350.19|0
1641838210000|2022-01-10 18:10:10|2352.22|2350.72|2352|2350.5|2352.56|2351.06|2351.96|2350.46|0
1641838220000|2022-01-10 18:10:20|2352.1|2350.6|2352.1|2350.6|2352.3|2350.8|2351.96|2350.46|0
1641838230000|2022-01-10 18:10:30|2352|2350.5|2351.96|2350.46|2352.23|2350.73|2351.93|2350.43|0
1641838240000|2022-01-10 18:10:40|2352|2350.5|2352.1|2350.6|2352.23|2350.73|2351.96|2350.46|0
1641838250000|2022-01-10 18:10:50|2352|2350.5|2352.26|2350.76|2352.6|2351.1|2352|2350.5|0
1641838260000|2022-01-10 18:11:00|2352.36|2350.86|2353.35|2351.85|2353.35|2351.85|2352.36|2350.86|0
1641838270000|2022-01-10 18:11:10|2353.31|2351.81|2352.66|2351.16|2353.39|2351.89|2352.56|2351.06|0
1641838280000|2022-01-10 18:11:20|2352.58|2351.08|2351.85|2350.35|2352.58|2351.08|2351.85|2350.35|0
1641838290000|2022-01-10 18:11:30|2351.76|2350.26|2351.63|2350.13|2351.89|2350.39|2351.51|2350.01|0
1641838300000|2022-01-10 18:11:40|2351.61|2350.11|2351.85|2350.35|2351.85|2350.35|2351.59|2350.09|0
1641838310000|2022-01-10 18:11:50|2351.89|2350.39|2351.76|2350.26|2351.89|2350.39|2351.55|2350.05|0
1641838320000|2022-01-10 18:12:00|2351.85|2350.35|2352.19|2350.69|2352.19|2350.69|2351.76|2350.26|0
1641838330000|2022-01-10 18:12:10|2352.13|2350.63|2352.19|2350.69|2352.24|2350.74|2351.81|2350.31|0
1641838340000|2022-01-10 18:12:20|2352.37|2350.87|2352.75|2351.25|2352.75|2351.25|2352.19|2350.69|0
1641838350000|2022-01-10 18:12:30|2352.83|2351.33|2352.71|2351.21|2353.09|2351.59|2352.71|2351.21|0
1641838360000|2022-01-10 18:12:40|2352.8|2351.3|2352.71|2351.21|2353.01|2351.51|2352.67|2351.17|0
1641838370000|2022-01-10 18:12:50|2352.62|2351.12|2352.67|2351.17|2352.71|2351.21|2352.41|2350.91|0
1641838380000|2022-01-10 18:13:00|2352.71|2351.21|2352.9|2351.4|2352.97|2351.47|2352.67|2351.17|0
1641838390000|2022-01-10 18:13:10|2352.93|2351.43|2353.57|2352.07|2353.57|2352.07|2352.93|2351.43|0
1641838400000|2022-01-10 18:13:20|2353.53|2352.03|2352.97|2351.47|2353.57|2352.07|2352.97|2351.47|0
1641838410000|2022-01-10 18:13:30|2352.93|2351.43|2352.95|2351.45|2353.2|2351.7|2352.86|2351.36|0
1641838420000|2022-01-10 18:13:40|2352.97|2351.47|2352.93|2351.43|2353.2|2351.7|2352.8|2351.3|0
1641838430000|2022-01-10 18:13:50|2352.9|2351.4|2352.93|2351.43|2353.07|2351.57|2352.9|2351.4|0
1641838440000|2022-01-10 18:14:00|2352.97|2351.47|2353.46|2351.96|2353.53|2352.03|2352.9|2351.4|0
1641838450000|2022-01-10 18:14:10|2353.5|2352|2353.25|2351.75|2353.55|2352.05|2353.22|2351.72|0
1641838460000|2022-01-10 18:14:20|2353.35|2351.85|2353.54|2352.04|2353.54|2352.04|2353.22|2351.72|0
1641838470000|2022-01-10 18:14:30|2353.48|2351.98|2353.53|2352.03|2353.82|2352.32|2353.48|2351.98|0
1641838480000|2022-01-10 18:14:40|2353.49|2351.99|2353.49|2351.99|2353.53|2352.03|2353.4|2351.9|0
1641838490000|2022-01-10 18:14:50|2353.4|2351.9|2353.6|2352.1|2353.64|2352.14|2353.26|2351.76|0
1641838500000|2022-01-10 18:15:00|2353.64|2352.14|2353.34|2351.84|2353.9|2352.4|2353.3|2351.8|0
1641838510000|2022-01-10 18:15:10|2353.3|2351.8|2353|2351.5|2353.3|2351.8|2352.74|2351.24|0
1641838520000|2022-01-10 18:15:20|2353.1|2351.6|2353|2351.5|2353.3|2351.8|2353|2351.5|0
1641838530000|2022-01-10 18:15:30|2353.04|2351.54|2353.34|2351.84|2353.6|2352.1|2352.91|2351.41|0
1641838540000|2022-01-10 18:15:40|2353.43|2351.93|2353.3|2351.8|2353.47|2351.97|2353.05|2351.55|0
1641838550000|2022-01-10 18:15:50|2353.26|2351.76|2352.87|2351.37|2353.26|2351.76|2352.83|2351.33|0
1641838560000|2022-01-10 18:16:00|2352.77|2351.27|2353|2351.5|2353.03|2351.53|2352.73|2351.23|0
1641838570000|2022-01-10 18:16:10|2353.02|2351.52|2353.41|2351.91|2353.41|2351.91|2353|2351.5|0
1641838580000|2022-01-10 18:16:20|2353.37|2351.87|2353.15|2351.65|2353.37|2351.87|2353.11|2351.61|0
1641838590000|2022-01-10 18:16:30|2353.19|2351.69|2353.15|2351.65|2353.45|2351.95|2353.07|2351.57|0
1641838600000|2022-01-10 18:16:40|2353.19|2351.69|2352.89|2351.39|2353.19|2351.69|2352.89|2351.39|0
1641838610000|2022-01-10 18:16:50|2352.93|2351.43|2352.93|2351.43|2352.93|2351.43|2352.89|2351.39|0
1641838620000|2022-01-10 18:17:00|2352.89|2351.39|2353.53|2352.03|2353.62|2352.12|2352.89|2351.39|0
1641838630000|2022-01-10 18:17:10|2353.49|2351.99|2353.75|2352.25|2353.75|2352.25|2353.45|2351.95|0
1641838640000|2022-01-10 18:17:20|2353.79|2352.29|2353.79|2352.29|2353.97|2352.47|2353.71|2352.21|0
1641838650000|2022-01-10 18:17:30|2353.75|2352.25|2354.05|2352.55|2354.09|2352.59|2353.75|2352.25|0
1641838660000|2022-01-10 18:17:40|2354.01|2352.51|2353.79|2352.29|2354.05|2352.55|2353.79|2352.29|0
1641838670000|2022-01-10 18:17:50|2353.75|2352.25|2353.45|2351.95|2353.75|2352.25|2353.45|2351.95|0
1641838680000|2022-01-10 18:18:00|2353.36|2351.86|2353.79|2352.29|2353.79|2352.29|2353.23|2351.73|0
1641838690000|2022-01-10 18:18:10|2353.83|2352.33|2354.09|2352.59|2354.09|2352.59|2353.79|2352.29|0
1641838700000|2022-01-10 18:18:20|2354.13|2352.63|2354.05|2352.55|2354.22|2352.72|2353.96|2352.46|0
1641838710000|2022-01-10 18:18:30|2354.09|2352.59|2353.96|2352.46|2354.13|2352.63|2353.66|2352.16|0
1641838720000|2022-01-10 18:18:40|2354.05|2352.55|2353.96|2352.46|2354.09|2352.59|2353.86|2352.36|0
1641838730000|2022-01-10 18:18:50|2353.86|2352.36|2353.83|2352.33|2353.92|2352.42|2353.62|2352.12|0
1641838740000|2022-01-10 18:19:00|2353.92|2352.42|2354.05|2352.55|2354.09|2352.59|2353.92|2352.42|0
1641838750000|2022-01-10 18:19:10|2354.09|2352.59|2354.01|2352.51|2354.31|2352.81|2354.01|2352.51|0
1641838760000|2022-01-10 18:19:20|2354.05|2352.55|2354.31|2352.81|2354.31|2352.81|2354.05|2352.55|0
1641838770000|2022-01-10 18:19:30|2354.27|2352.77|2354.31|2352.81|2354.31|2352.81|2354.27|2352.77|0
1641838780000|2022-01-10 18:19:40|2354.27|2352.77|2354.31|2352.81|2354.31|2352.81|2354.09|2352.59|0
1641838790000|2022-01-10 18:19:50|2354.27|2352.77|2354.31|2352.81|2354.31|2352.81|2354.18|2352.68|0
1641838800000|2022-01-10 18:20:00|2354.22|2352.72|2354.31|2352.81|2354.31|2352.81|2354.13|2352.63|0
1641838810000|2022-01-10 18:20:10|2354.27|2352.77|2354.31|2352.81|2354.31|2352.81|2354.09|2352.59|0
1641838820000|2022-01-10 18:20:20|2354.29|2352.79|2354.12|2352.62|2354.38|2352.88|2354.12|2352.62|0
1641838830000|2022-01-10 18:20:30|2354.03|2352.53|2354.44|2352.94|2354.48|2352.98|2353.91|2352.41|0
1641838840000|2022-01-10 18:20:40|2354.48|2352.98|2354.44|2352.94|2354.48|2352.98|2354.21|2352.71|0
1641838850000|2022-01-10 18:20:50|2354.4|2352.9|2354.4|2352.9|2354.44|2352.94|2354.27|2352.77|0
1641838860000|2022-01-10 18:21:00|2354.32|2352.82|2354.66|2353.16|2354.66|2353.16|2354.18|2352.68|0
1641838870000|2022-01-10 18:21:10|2354.74|2353.24|2354.02|2352.52|2354.74|2353.24|2353.76|2352.26|0
1641838880000|2022-01-10 18:21:20|2354.12|2352.62|2354.1|2352.6|2354.32|2352.82|2353.97|2352.47|0
1641838890000|2022-01-10 18:21:30|2354.06|2352.56|2353.65|2352.15|2354.06|2352.56|2353.65|2352.15|0
1641838900000|2022-01-10 18:21:40|2353.57|2352.07|2353.31|2351.81|2353.68|2352.18|2353.12|2351.62|0
1641838910000|2022-01-10 18:21:50|2353.22|2351.72|2353.08|2351.58|2353.31|2351.81|2352.82|2351.32|0
1641838920000|2022-01-10 18:22:00|2353.12|2351.62|2353.38|2351.88|2353.72|2352.22|2353.12|2351.62|0
1641838930000|2022-01-10 18:22:10|2353.42|2351.92|2353.16|2351.66|2353.55|2352.05|2353.12|2351.62|0
1641838940000|2022-01-10 18:22:20|2353.25|2351.75|2353.42|2351.92|2353.42|2351.92|2353.12|2351.62|0
1641838950000|2022-01-10 18:22:30|2353.38|2351.88|2353.33|2351.83|2353.42|2351.92|2353.07|2351.57|0
1641838960000|2022-01-10 18:22:40|2353.24|2351.74|2353.72|2352.22|2353.72|2352.22|2353.2|2351.7|0
1641838970000|2022-01-10 18:22:50|2353.68|2352.18|2353.95|2352.45|2353.95|2352.45|2353.68|2352.18|0
1641838980000|2022-01-10 18:23:00|2353.98|2352.48|2354.36|2352.86|2354.45|2352.95|2353.98|2352.48|0
1641838990000|2022-01-10 18:23:10|2354.45|2352.95|2354.88|2353.38|2354.88|2353.38|2354.45|2352.95|0
1641839000000|2022-01-10 18:23:20|2354.85|2353.35|2355.34|2353.84|2355.34|2353.84|2354.66|2353.16|0
1641839010000|2022-01-10 18:23:30|2355.38|2353.88|2355.18|2353.68|2355.41|2353.91|2355.11|2353.61|0
1641839020000|2022-01-10 18:23:40|2355.22|2353.72|2355.72|2354.22|2355.74|2354.24|2355.22|2353.72|0
1641839030000|2022-01-10 18:23:50|2355.74|2354.24|2355.94|2354.44|2356.03|2354.53|2355.74|2354.24|0
1641839040000|2022-01-10 18:24:00|2356.12|2354.62|2356.17|2354.67|2356.39|2354.89|2355.9|2354.4|0
1641839050000|2022-01-10 18:24:10|2356.13|2354.63|2356.09|2354.59|2356.21|2354.71|2356.09|2354.59|0
1641839060000|2022-01-10 18:24:20|2356.05|2354.55|2356.13|2354.63|2356.17|2354.67|2355.83|2354.33|0
1641839070000|2022-01-10 18:24:30|2356.09|2354.59|2355.72|2354.22|2356.09|2354.59|2355.7|2354.2|0
1641839080000|2022-01-10 18:24:40|2355.91|2354.41|2355.42|2353.92|2355.91|2354.41|2355.38|2353.88|0
1641839090000|2022-01-10 18:24:50|2355.61|2354.11|2355.79|2354.29|2355.79|2354.29|2355.42|2353.92|0
1641839100000|2022-01-10 18:25:00|2355.83|2354.33|2355.32|2353.82|2355.85|2354.35|2355.32|2353.82|0
1641839110000|2022-01-10 18:25:10|2355.36|2353.86|2355.22|2353.72|2355.36|2353.86|2355.09|2353.59|0
1641839120000|2022-01-10 18:25:20|2355.13|2353.63|2355.17|2353.67|2355.17|2353.67|2354.87|2353.37|0
1641839130000|2022-01-10 18:25:30|2355.26|2353.76|2355.17|2353.67|2355.36|2353.86|2355.13|2353.63|0
1641839140000|2022-01-10 18:25:40|2355.13|2353.63|2355.47|2353.97|2355.47|2353.97|2355.13|2353.63|0
1641839150000|2022-01-10 18:25:50|2355.51|2354.01|2355.21|2353.71|2355.51|2354.01|2355.19|2353.69|0
1641839160000|2022-01-10 18:26:00|2355.25|2353.75|2355.69|2354.19|2355.69|2354.19|2355.25|2353.75|0
1641839170000|2022-01-10 18:26:10|2355.73|2354.23|2355.47|2353.97|2355.77|2354.27|2355.47|2353.97|0
1641839180000|2022-01-10 18:26:20|2355.56|2354.06|2355.69|2354.19|2355.69|2354.19|2355.43|2353.93|0
1641839190000|2022-01-10 18:26:30|2355.62|2354.12|2355.47|2353.97|2355.67|2354.17|2355.43|2353.93|0
1641839200000|2022-01-10 18:26:40|2355.49|2353.99|2355.73|2354.23|2355.77|2354.27|2355.43|2353.93|0
1641839210000|2022-01-10 18:26:50|2355.69|2354.19|2355.86|2354.36|2355.86|2354.36|2355.69|2354.19|0
1641839220000|2022-01-10 18:27:00|2355.96|2354.46|2355.9|2354.4|2355.97|2354.47|2355.73|2354.23|0
1641839230000|2022-01-10 18:27:10|2355.99|2354.49|2356.03|2354.53|2356.03|2354.53|2355.99|2354.49|0
1641839240000|2022-01-10 18:27:20|2356.01|2354.51|2356.03|2354.53|2356.03|2354.53|2356.01|2354.51|0
1641839250000|2022-01-10 18:27:30|2355.97|2354.47|2355.93|2354.43|2355.97|2354.47|2355.93|2354.43|0
1641839260000|2022-01-10 18:27:40|2355.97|2354.47|2355.93|2354.43|2355.97|2354.47|2355.93|2354.43|0
1641839270000|2022-01-10 18:27:50|2355.97|2354.47|2355.97|2354.47|2355.97|2354.47|2355.93|2354.43|0
1641839280000|2022-01-10 18:28:00|2355.93|2354.43|2356.16|2354.66|2356.16|2354.66|2355.93|2354.43|0
1641839290000|2022-01-10 18:28:10|2356.06|2354.56|2355.76|2354.26|2356.06|2354.56|2355.67|2354.17|0
1641839300000|2022-01-10 18:28:20|2355.67|2354.17|2355.76|2354.26|2356.23|2354.73|2355.67|2354.17|0
1641839310000|2022-01-10 18:28:30|2355.86|2354.36|2355.3|2353.8|2355.9|2354.4|2355.3|2353.8|0
1641839320000|2022-01-10 18:28:40|2355.26|2353.76|2354.96|2353.46|2355.26|2353.76|2354.88|2353.38|0
1641839330000|2022-01-10 18:28:50|2355.05|2353.55|2355.48|2353.98|2355.48|2353.98|2355.01|2353.51|0
1641839340000|2022-01-10 18:29:00|2355.46|2353.96|2355.52|2354.02|2355.52|2354.02|2355.18|2353.68|0
1641839350000|2022-01-10 18:29:10|2355.48|2353.98|2355.74|2354.24|2355.74|2354.24|2355.48|2353.98|0
1641839360000|2022-01-10 18:29:20|2355.78|2354.28|2355.65|2354.15|2355.78|2354.28|2355.52|2354.02|0
1641839370000|2022-01-10 18:29:30|2355.63|2354.13|2355.52|2354.02|2355.69|2354.19|2355.52|2354.02|0
1641839380000|2022-01-10 18:29:40|2355.48|2353.98|2355.26|2353.76|2355.48|2353.98|2355|2353.5|0
1641839390000|2022-01-10 18:29:50|2355.22|2353.72|2355.26|2353.76|2355.26|2353.76|2354.96|2353.46|0
1641839400000|2022-01-10 18:30:00|2355.22|2353.72|2355.22|2353.72|2355.35|2353.85|2355|2353.5|0
1641839410000|2022-01-10 18:30:10|2355.13|2353.63|2355.26|2353.76|2355.52|2354.02|2355|2353.5|0
1641839420000|2022-01-10 18:30:20|2355.3|2353.8|2355.26|2353.76|2355.46|2353.96|2355.22|2353.72|0
1641839430000|2022-01-10 18:30:30|2355.3|2353.8|2355.9|2354.4|2355.95|2354.45|2355.26|2353.76|0
1641839440000|2022-01-10 18:30:40|2355.86|2354.36|2355.63|2354.13|2355.9|2354.4|2355.63|2354.13|0
1641839450000|2022-01-10 18:30:50|2355.73|2354.23|2355.33|2353.83|2355.73|2354.23|2355.3|2353.8|0
1641839460000|2022-01-10 18:31:00|2355.52|2354.02|2355.86|2354.36|2355.86|2354.36|2355.46|2353.96|0
1641839470000|2022-01-10 18:31:10|2355.9|2354.4|2356.16|2354.66|2356.29|2354.79|2355.86|2354.36|0
1641839480000|2022-01-10 18:31:20|2356.06|2354.56|2356.46|2354.96|2356.5|2355|2356.06|2354.56|0
1641839490000|2022-01-10 18:31:30|2356.5|2355|2356.46|2354.96|2356.5|2355|2356.42|2354.92|0
1641839500000|2022-01-10 18:31:40|2356.42|2354.92|2356.42|2354.92|2356.42|2354.92|2356.42|2354.92|0
1641839510000|2022-01-10 18:31:50|2356.46|2354.96|2356.68|2355.18|2356.72|2355.22|2356.46|2354.96|0
1641839520000|2022-01-10 18:32:00|2356.59|2355.09|2356.03|2354.53|2356.68|2355.18|2356.03|2354.53|0
1641839530000|2022-01-10 18:32:10|2356.12|2354.62|2355.6|2354.1|2356.12|2354.62|2355.56|2354.06|0
1641839540000|2022-01-10 18:32:20|2355.61|2354.11|2355.58|2354.08|2355.82|2354.32|2355.58|2354.08|0
1641839550000|2022-01-10 18:32:30|2355.56|2354.06|2355.33|2353.83|2355.56|2354.06|2355.3|2353.8|0
1641839560000|2022-01-10 18:32:40|2355.37|2353.87|2355.43|2353.93|2355.56|2354.06|2355.33|2353.83|0
1641839570000|2022-01-10 18:32:50|2355.33|2353.83|2354.73|2353.23|2355.43|2353.93|2354.7|2353.2|0
1641839580000|2022-01-10 18:33:00|2354.7|2353.2|2354.13|2352.63|2354.73|2353.23|2354.13|2352.63|0
1641839590000|2022-01-10 18:33:10|2354.32|2352.82|2354.32|2352.82|2354.4|2352.9|2354.1|2352.6|0
1641839600000|2022-01-10 18:33:20|2354.28|2352.78|2354.02|2352.52|2354.28|2352.78|2353.89|2352.39|0
1641839610000|2022-01-10 18:33:30|2354.13|2352.63|2354.32|2352.82|2354.36|2352.86|2354.13|2352.63|0
1641839620000|2022-01-10 18:33:40|2354.34|2352.84|2354.15|2352.65|2354.36|2352.86|2354.12|2352.62|0
1641839630000|2022-01-10 18:33:50|2354.19|2352.69|2354.15|2352.65|2354.19|2352.69|2354.12|2352.62|0
1641839640000|2022-01-10 18:34:00|2354.12|2352.62|2353.74|2352.24|2354.12|2352.62|2353.55|2352.05|0
1641839650000|2022-01-10 18:34:10|2353.7|2352.2|2354.11|2352.61|2354.37|2352.87|2353.7|2352.2|0
1641839660000|2022-01-10 18:34:20|2354.19|2352.69|2354.3|2352.8|2354.52|2353.02|2354.19|2352.69|0
1641839670000|2022-01-10 18:34:30|2354.34|2352.84|2354.22|2352.72|2354.52|2353.02|2354|2352.5|0
1641839680000|2022-01-10 18:34:40|2354.3|2352.8|2354.56|2353.06|2354.82|2353.32|2354.3|2352.8|0
1641839690000|2022-01-10 18:34:50|2354.65|2353.15|2354.86|2353.36|2354.86|2353.36|2354.56|2353.06|0
1641839700000|2022-01-10 18:35:00|2354.94|2353.44|2355.1|2353.6|2355.7|2354.2|2354.94|2353.44|0
1641839710000|2022-01-10 18:35:10|2355.06|2353.56|2355.06|2353.56|2355.28|2353.78|2355.02|2353.52|0
1641839720000|2022-01-10 18:35:20|2355.02|2353.52|2355.53|2354.03|2355.66|2354.16|2354.83|2353.33|0
1641839730000|2022-01-10 18:35:30|2355.43|2353.93|2355.29|2353.79|2355.43|2353.93|2355.21|2353.71|0
1641839740000|2022-01-10 18:35:40|2355.25|2353.75|2354.99|2353.49|2355.25|2353.75|2354.99|2353.49|0
1641839750000|2022-01-10 18:35:50|2355.03|2353.53|2354.89|2353.39|2355.12|2353.62|2354.76|2353.26|0
1641839760000|2022-01-10 18:36:00|2354.99|2353.49|2354.46|2352.96|2354.99|2353.49|2354.46|2352.96|0
1641839770000|2022-01-10 18:36:10|2354.43|2352.93|2354.8|2353.3|2354.8|2353.3|2354.43|2352.93|0
1641839780000|2022-01-10 18:36:20|2354.76|2353.26|2354.36|2352.86|2354.76|2353.26|2354.32|2352.82|0
1641839790000|2022-01-10 18:36:30|2354.32|2352.82|2354.96|2353.46|2354.96|2353.46|2354.32|2352.82|0
1641839800000|2022-01-10 18:36:40|2354.92|2353.42|2355.22|2353.72|2355.45|2353.95|2354.92|2353.42|0
1641839810000|2022-01-10 18:36:50|2355.26|2353.76|2354.92|2353.42|2355.26|2353.76|2354.92|2353.42|0
1641839820000|2022-01-10 18:37:00|2354.96|2353.46|2354.75|2353.25|2355.05|2353.55|2354.62|2353.12|0
1641839830000|2022-01-10 18:37:10|2354.85|2353.35|2354.88|2353.38|2355.18|2353.68|2354.75|2353.25|0
1641839840000|2022-01-10 18:37:20|2354.92|2353.42|2354.66|2353.16|2354.92|2353.42|2354.64|2353.14|0
1641839850000|2022-01-10 18:37:30|2354.62|2353.12|2354.45|2352.95|2354.66|2353.16|2354.23|2352.73|0
1641839860000|2022-01-10 18:37:40|2354.36|2352.86|2354.19|2352.69|2354.55|2353.05|2354.02|2352.52|0
1641839870000|2022-01-10 18:37:50|2354.28|2352.78|2354.55|2353.05|2354.58|2353.08|2354.28|2352.78|0
1641839880000|2022-01-10 18:38:00|2354.51|2353.01|2354.55|2353.05|2354.58|2353.08|2354.41|2352.91|0
1641839890000|2022-01-10 18:38:10|2354.58|2353.08|2354.4|2352.9|2354.67|2353.17|2354.4|2352.9|0
1641839900000|2022-01-10 18:38:20|2354.44|2352.94|2354.74|2353.24|2354.74|2353.24|2354.4|2352.9|0
1641839910000|2022-01-10 18:38:30|2354.7|2353.2|2354.44|2352.94|2354.74|2353.24|2354.31|2352.81|0
1641839920000|2022-01-10 18:38:40|2354.4|2352.9|2354.1|2352.6|2354.4|2352.9|2354.07|2352.57|0
1641839930000|2022-01-10 18:38:50|2354.03|2352.53|2353.97|2352.47|2354.14|2352.64|2353.88|2352.38|0
1641839940000|2022-01-10 18:39:00|2354.07|2352.57|2353.84|2352.34|2354.18|2352.68|2353.84|2352.34|0
1641839950000|2022-01-10 18:39:10|2353.8|2352.3|2353.8|2352.3|2354.07|2352.57|2353.8|2352.3|0
1641839960000|2022-01-10 18:39:20|2353.9|2352.4|2354.1|2352.6|2354.18|2352.68|2353.9|2352.4|0
1641839970000|2022-01-10 18:39:30|2354.01|2352.51|2353.84|2352.34|2354.07|2352.57|2353.84|2352.34|0
1641839980000|2022-01-10 18:39:40|2353.8|2352.3|2353.8|2352.3|2353.84|2352.34|2353.71|2352.21|0
1641839990000|2022-01-10 18:39:50|2353.84|2352.34|2353.97|2352.47|2353.97|2352.47|2353.58|2352.08|0
1641840000000|2022-01-10 18:40:00|2354.07|2352.57|2353.77|2352.27|2354.1|2352.6|2353.67|2352.17|0
1641840010000|2022-01-10 18:40:10|2353.8|2352.3|2353.64|2352.14|2353.8|2352.3|2353.58|2352.08|0
1641840020000|2022-01-10 18:40:20|2353.73|2352.23|2354.57|2353.07|2354.74|2353.24|2353.73|2352.23|0
1641840030000|2022-01-10 18:40:30|2354.61|2353.11|2354.93|2353.43|2354.97|2353.47|2354.57|2353.07|0
1641840040000|2022-01-10 18:40:40|2354.83|2353.33|2354.97|2353.47|2354.97|2353.47|2354.83|2353.33|0
1641840050000|2022-01-10 18:40:50|2355.06|2353.56|2355.4|2353.9|2355.53|2354.03|2355.06|2353.56|0
1641840060000|2022-01-10 18:41:00|2355.43|2353.93|2355.13|2353.63|2355.43|2353.93|2355.04|2353.54|0
1641840070000|2022-01-10 18:41:10|2355.23|2353.73|2355.3|2353.8|2355.3|2353.8|2355.13|2353.63|0
1641840080000|2022-01-10 18:41:20|2355.34|2353.84|2355.72|2354.22|2355.77|2354.27|2355.3|2353.8|0
1641840090000|2022-01-10 18:41:30|2355.81|2354.31|2355.42|2353.92|2355.81|2354.31|2355.38|2353.88|0
1641840100000|2022-01-10 18:41:40|2355.38|2353.88|2355.72|2354.22|2355.94|2354.44|2355.38|2353.88|0
1641840110000|2022-01-10 18:41:50|2355.68|2354.18|2356.02|2354.52|2356.02|2354.52|2355.68|2354.18|0
1641840120000|2022-01-10 18:42:00|2355.98|2354.48|2356.02|2354.52|2356.02|2354.52|2355.68|2354.18|0
1641840130000|2022-01-10 18:42:10|2355.98|2354.48|2356.49|2354.99|2356.62|2355.12|2355.98|2354.48|0
1641840140000|2022-01-10 18:42:20|2356.39|2354.89|2356.39|2354.89|2356.66|2355.16|2356.39|2354.89|0
1641840150000|2022-01-10 18:42:30|2356.36|2354.86|2356.58|2355.08|2356.69|2355.19|2356.23|2354.73|0
1641840160000|2022-01-10 18:42:40|2356.62|2355.12|2356.66|2355.16|2356.69|2355.19|2356.53|2355.03|0
1641840170000|2022-01-10 18:42:50|2356.69|2355.19|2356.91|2355.41|2356.98|2355.48|2356.69|2355.19|0
1641840180000|2022-01-10 18:43:00|2356.95|2355.45|2357.21|2355.71|2357.25|2355.75|2356.95|2355.45|0
1641840190000|2022-01-10 18:43:10|2357.25|2355.75|2357.21|2355.71|2357.28|2355.78|2357.12|2355.62|0
1641840200000|2022-01-10 18:43:20|2357.17|2355.67|2357.21|2355.71|2357.21|2355.71|2357.17|2355.67|0
1641840210000|2022-01-10 18:43:30|2357.25|2355.75|2357.43|2355.93|2357.43|2355.93|2357.21|2355.71|0
1641840220000|2022-01-10 18:43:40|2357.47|2355.97|2357.47|2355.97|2357.73|2356.23|2357.43|2355.93|0
1641840230000|2022-01-10 18:43:50|2357.43|2355.93|2357.71|2356.21|2357.71|2356.21|2357.13|2355.63|0
1641840240000|2022-01-10 18:44:00|2357.73|2356.23|2358.01|2356.51|2358.01|2356.51|2357.73|2356.23|0
1641840250000|2022-01-10 18:44:10|2357.92|2356.42|2357.8|2356.3|2357.92|2356.42|2357.62|2356.12|0
1641840260000|2022-01-10 18:44:20|2357.84|2356.34|2357.84|2356.34|2358.02|2356.52|2357.76|2356.26|0
1641840270000|2022-01-10 18:44:30|2357.88|2356.38|2357.88|2356.38|2358.14|2356.64|2357.84|2356.34|0
1641840280000|2022-01-10 18:44:40|2357.92|2356.42|2357.84|2356.34|2358.14|2356.64|2357.84|2356.34|0
1641840290000|2022-01-10 18:44:50|2357.93|2356.43|2358.06|2356.56|2358.06|2356.56|2357.84|2356.34|0
1641840300000|2022-01-10 18:45:00|2358.02|2356.52|2357.93|2356.43|2358.06|2356.56|2357.76|2356.26|0
1641840310000|2022-01-10 18:45:10|2357.84|2356.34|2357.59|2356.09|2357.93|2356.43|2357.5|2356|0
1641840320000|2022-01-10 18:45:20|2357.5|2356|2357.55|2356.05|2357.79|2356.29|2357.42|2355.92|0
1641840330000|2022-01-10 18:45:30|2357.59|2356.09|2357.77|2356.27|2357.77|2356.27|2357.38|2355.88|0
1641840340000|2022-01-10 18:45:40|2357.68|2356.18|2357.47|2355.97|2357.68|2356.18|2357.25|2355.75|0
1641840350000|2022-01-10 18:45:50|2357.38|2355.88|2357.47|2355.97|2357.51|2356.01|2357.38|2355.88|0
1641840360000|2022-01-10 18:46:00|2357.51|2356.01|2357.14|2355.64|2357.51|2356.01|2356.91|2355.41|0
1641840370000|2022-01-10 18:46:10|2357.17|2355.67|2357.14|2355.64|2357.21|2355.71|2357.14|2355.64|0
1641840380000|2022-01-10 18:46:20|2357.04|2355.54|2356.97|2355.47|2357.14|2355.64|2356.88|2355.38|0
1641840390000|2022-01-10 18:46:30|2357.06|2355.56|2357.27|2355.77|2357.4|2355.9|2357.06|2355.56|0
1641840400000|2022-01-10 18:46:40|2357.31|2355.81|2357.44|2355.94|2357.44|2355.94|2357.17|2355.67|0
1641840410000|2022-01-10 18:46:50|2357.47|2355.97|2357.44|2355.94|2357.51|2356.01|2357.34|2355.84|0
1641840420000|2022-01-10 18:47:00|2357.4|2355.9|2357.47|2355.97|2357.47|2355.97|2357.25|2355.75|0
1641840430000|2022-01-10 18:47:10|2357.55|2356.05|2357.44|2355.94|2357.61|2356.11|2357.44|2355.94|0
1641840440000|2022-01-10 18:47:20|2357.36|2355.86|2357.31|2355.81|2357.36|2355.86|2357.17|2355.67|0
1641840450000|2022-01-10 18:47:30|2357.34|2355.84|2357.81|2356.31|2357.81|2356.31|2357.21|2355.71|0
1641840460000|2022-01-10 18:47:40|2357.85|2356.35|2358.34|2356.84|2358.41|2356.91|2357.85|2356.35|0
1641840470000|2022-01-10 18:47:50|2358.3|2356.8|2358.71|2357.21|2358.75|2357.25|2358.15|2356.65|0
1641840480000|2022-01-10 18:48:00|2358.67|2357.17|2358.44|2356.94|2358.69|2357.19|2358.41|2356.91|0
1641840490000|2022-01-10 18:48:10|2358.48|2356.98|2358.63|2357.13|2358.67|2357.17|2358.48|2356.98|0
1641840500000|2022-01-10 18:48:20|2358.54|2357.04|2358.84|2357.34|2358.87|2357.37|2358.44|2356.94|0
1641840510000|2022-01-10 18:48:30|2358.93|2357.43|2359.08|2357.58|2359.3|2357.8|2358.7|2357.2|0
1641840520000|2022-01-10 18:48:40|2359.04|2357.54|2359.34|2357.84|2359.34|2357.84|2359.04|2357.54|0
1641840530000|2022-01-10 18:48:50|2359.25|2357.75|2359.34|2357.84|2359.34|2357.84|2359.08|2357.58|0
1641840540000|2022-01-10 18:49:00|2359.38|2357.88|2359.23|2357.73|2359.38|2357.88|2359.08|2357.58|0
1641840550000|2022-01-10 18:49:10|2359.27|2357.77|2359.71|2358.21|2359.75|2358.25|2359.27|2357.77|0
1641840560000|2022-01-10 18:49:20|2359.67|2358.17|2359.32|2357.82|2359.71|2358.21|2359.32|2357.82|0
1641840570000|2022-01-10 18:49:30|2359.28|2357.78|2358.85|2357.35|2359.45|2357.95|2358.85|2357.35|0
1641840580000|2022-01-10 18:49:40|2358.89|2357.39|2359.24|2357.74|2359.34|2357.84|2358.89|2357.39|0
1641840590000|2022-01-10 18:49:50|2359.34|2357.84|2359.43|2357.93|2359.43|2357.93|2359.24|2357.74|0
1641840600000|2022-01-10 18:50:00|2359.53|2358.03|2359.96|2358.46|2359.96|2358.46|2359.39|2357.89|0
1641840610000|2022-01-10 18:50:10|2359.92|2358.42|2359.99|2358.49|2360.03|2358.53|2359.83|2358.33|0
1641840620000|2022-01-10 18:50:20|2359.96|2358.46|2359.77|2358.27|2359.96|2358.46|2359.6|2358.1|0
1641840630000|2022-01-10 18:50:30|2359.81|2358.31|2360.59|2359.09|2360.63|2359.13|2359.81|2358.31|0
1641840640000|2022-01-10 18:50:40|2360.63|2359.13|2361.23|2359.73|2361.27|2359.77|2360.63|2359.13|0
1641840650000|2022-01-10 18:50:50|2361.25|2359.75|2360.99|2359.49|2361.25|2359.75|2360.99|2359.49|0
1641840660000|2022-01-10 18:51:00|2360.95|2359.45|2361.21|2359.71|2361.23|2359.73|2360.91|2359.41|0
1641840670000|2022-01-10 18:51:10|2361.12|2359.62|2360.69|2359.19|2361.12|2359.62|2360.69|2359.19|0
1641840680000|2022-01-10 18:51:20|2360.73|2359.23|2360.99|2359.49|2361.21|2359.71|2360.73|2359.23|0
1641840690000|2022-01-10 18:51:30|2360.95|2359.45|2361.29|2359.79|2361.33|2359.83|2360.95|2359.45|0
1641840700000|2022-01-10 18:51:40|2361.38|2359.88|2361.06|2359.56|2361.51|2360.01|2361.02|2359.52|0
1641840710000|2022-01-10 18:51:50|2361.02|2359.52|2361.3|2359.8|2361.32|2359.82|2360.98|2359.48|0
1641840720000|2022-01-10 18:52:00|2361.32|2359.82|2361.55|2360.05|2361.8|2360.3|2361.32|2359.82|0
1641840730000|2022-01-10 18:52:10|2361.37|2359.87|2361.23|2359.73|2361.37|2359.87|2361.11|2359.61|0
1641840740000|2022-01-10 18:52:20|2361.21|2359.71|2361.48|2359.98|2361.52|2360.02|2361.18|2359.68|0
1641840750000|2022-01-10 18:52:30|2361.52|2360.02|2361.22|2359.72|2361.56|2360.06|2361.22|2359.72|0
1641840760000|2022-01-10 18:52:40|2361.12|2359.62|2361.07|2359.57|2361.16|2359.66|2360.99|2359.49|0
1641840770000|2022-01-10 18:52:50|2361.09|2359.59|2361.07|2359.57|2361.33|2359.83|2361.03|2359.53|0
1641840780000|2022-01-10 18:53:00|2361.11|2359.61|2361.15|2359.65|2361.15|2359.65|2360.81|2359.31|0
1641840790000|2022-01-10 18:53:10|2361.11|2359.61|2361.32|2359.82|2361.49|2359.99|2361.04|2359.54|0
1641840800000|2022-01-10 18:53:20|2361.41|2359.91|2361.39|2359.89|2361.49|2359.99|2361.13|2359.63|0
1641840810000|2022-01-10 18:53:30|2361.43|2359.93|2361.39|2359.89|2361.47|2359.97|2361.39|2359.89|0
1641840820000|2022-01-10 18:53:40|2361.3|2359.8|2361.09|2359.59|2361.39|2359.89|2361.09|2359.59|0
1641840830000|2022-01-10 18:53:50|2361|2359.5|2361.13|2359.63|2361.13|2359.63|2361|2359.5|0
1641840840000|2022-01-10 18:54:00|2361.09|2359.59|2361.17|2359.67|2361.39|2359.89|2361.09|2359.59|0
1641840850000|2022-01-10 18:54:10|2361.26|2359.76|2361.13|2359.63|2361.39|2359.89|2361.03|2359.53|0
1641840860000|2022-01-10 18:54:20|2361.03|2359.53|2361.19|2359.69|2361.22|2359.72|2360.9|2359.4|0
1641840870000|2022-01-10 18:54:30|2361.22|2359.72|2361.05|2359.55|2361.22|2359.72|2360.96|2359.46|0
1641840880000|2022-01-10 18:54:40|2360.96|2359.46|2361.05|2359.55|2361.19|2359.69|2360.92|2359.42|0
1641840890000|2022-01-10 18:54:50|2361.09|2359.59|2361.05|2359.55|2361.19|2359.69|2360.92|2359.42|0
1641840900000|2022-01-10 18:55:00|2361.15|2359.65|2361.24|2359.74|2361.49|2359.99|2361.02|2359.52|0
1641840910000|2022-01-10 18:55:10|2361.26|2359.76|2361.15|2359.65|2361.26|2359.76|2360.96|2359.46|0
1641840920000|2022-01-10 18:55:20|2361.17|2359.67|2361.05|2359.55|2361.19|2359.69|2360.92|2359.42|0
1641840930000|2022-01-10 18:55:30|2361.15|2359.65|2361.15|2359.65|2361.22|2359.72|2361.05|2359.55|0
1641840940000|2022-01-10 18:55:40|2361.19|2359.69|2361.19|2359.69|2361.35|2359.85|2361.19|2359.69|0
1641840950000|2022-01-10 18:55:50|2361.09|2359.59|2361.75|2360.25|2361.75|2360.25|2361.09|2359.59|0
1641840960000|2022-01-10 18:56:00|2361.71|2360.21|2361.03|2359.53|2361.71|2360.21|2360.85|2359.35|0
1641840970000|2022-01-10 18:56:10|2360.99|2359.49|2361.07|2359.57|2361.11|2359.61|2360.9|2359.4|0
1641840980000|2022-01-10 18:56:20|2361.26|2359.76|2361.33|2359.83|2361.56|2360.06|2361.26|2359.76|0
1641840990000|2022-01-10 18:56:30|2361.37|2359.87|2361.12|2359.62|2361.37|2359.87|2361.12|2359.62|0
1641841000000|2022-01-10 18:56:40|2361.03|2359.53|2361|2359.5|2361.29|2359.79|2360.96|2359.46|0
1641841010000|2022-01-10 18:56:50|2360.97|2359.47|2360.59|2359.09|2360.97|2359.47|2360.42|2358.92|0
1641841020000|2022-01-10 18:57:00|2360.67|2359.17|2360.36|2358.86|2360.85|2359.35|2360.32|2358.82|0
1641841030000|2022-01-10 18:57:10|2360.32|2358.82|2360.36|2358.86|2360.36|2358.86|2360.06|2358.56|0
1641841040000|2022-01-10 18:57:20|2360.39|2358.89|2360.22|2358.72|2360.39|2358.89|2360.06|2358.56|0
1641841050000|2022-01-10 18:57:30|2360.32|2358.82|2359.72|2358.22|2360.32|2358.82|2359.64|2358.14|0
1641841060000|2022-01-10 18:57:40|2359.68|2358.18|2359.15|2357.65|2359.68|2358.18|2358.86|2357.36|0
1641841070000|2022-01-10 18:57:50|2359.11|2357.61|2359.28|2357.78|2359.32|2357.82|2358.68|2357.18|0
1641841080000|2022-01-10 18:58:00|2359.32|2357.82|2359.76|2358.26|2359.8|2358.3|2359.32|2357.82|0
1641841090000|2022-01-10 18:58:10|2359.67|2358.17|2359.88|2358.38|2359.88|2358.38|2359.5|2358|0
1641841100000|2022-01-10 18:58:20|2359.84|2358.34|2359.84|2358.34|2359.88|2358.38|2359.54|2358.04|0
1641841110000|2022-01-10 18:58:30|2359.88|2358.38|2359.91|2358.41|2360.04|2358.54|2359.87|2358.37|0
1641841120000|2022-01-10 18:58:40|2360|2358.5|2359.87|2358.37|2360|2358.5|2359.7|2358.2|0
1641841130000|2022-01-10 18:58:50|2359.96|2358.46|2360.43|2358.93|2360.47|2358.97|2359.87|2358.37|0
1641841140000|2022-01-10 18:59:00|2360.47|2358.97|2360.64|2359.14|2360.77|2359.27|2360.47|2358.97|0
1641841150000|2022-01-10 18:59:10|2360.55|2359.05|2360.86|2359.36|2360.86|2359.36|2360.47|2358.97|0
1641841160000|2022-01-10 18:59:20|2360.95|2359.45|2360.73|2359.23|2360.95|2359.45|2360.69|2359.19|0
1641841170000|2022-01-10 18:59:30|2360.69|2359.19|2360.5|2359|2360.69|2359.19|2360.42|2358.92|0
1641841180000|2022-01-10 18:59:40|2360.59|2359.09|2360.24|2358.74|2360.76|2359.26|2360.24|2358.74|0
1641841190000|2022-01-10 18:59:50|2360.33|2358.83|2360.5|2359|2360.57|2359.07|2360.24|2358.74|0
1641841200000|2022-01-10 19:00:00|2360.57|2359.07|2360.24|2358.74|2361.06|2359.56|2359.9|2358.4|0
1641841210000|2022-01-10 19:00:10|2360.2|2358.7|2360.93|2359.43|2361.02|2359.52|2360.12|2358.62|0
1641841220000|2022-01-10 19:00:20|2361.02|2359.52|2360.66|2359.16|2361.02|2359.52|2360.66|2359.16|0
1641841230000|2022-01-10 19:00:30|2360.7|2359.2|2360.62|2359.12|2360.88|2359.38|2360.58|2359.08|0
1641841240000|2022-01-10 19:00:40|2360.66|2359.16|2361.01|2359.51|2361.15|2359.65|2360.66|2359.16|0
1641841250000|2022-01-10 19:00:50|2360.92|2359.42|2360.88|2359.38|2361.15|2359.65|2360.85|2359.35|0
1641841260000|2022-01-10 19:01:00|2360.92|2359.42|2361.48|2359.98|2361.52|2360.02|2360.92|2359.42|0
1641841270000|2022-01-10 19:01:10|2361.52|2360.02|2361.52|2360.02|2361.56|2360.06|2361.48|2359.98|0
1641841280000|2022-01-10 19:01:20|2361.56|2360.06|2361.56|2360.06|2361.6|2360.1|2361.54|2360.04|0
1641841290000|2022-01-10 19:01:30|2361.6|2360.1|2361.64|2360.14|2361.82|2360.32|2361.38|2359.88|0
1641841300000|2022-01-10 19:01:40|2361.67|2360.17|2362.17|2360.67|2362.17|2360.67|2361.67|2360.17|0
1641841310000|2022-01-10 19:01:50|2362.08|2360.58|2362.37|2360.87|2362.41|2360.91|2362.08|2360.58|0
1641841320000|2022-01-10 19:02:00|2362.41|2360.91|2362.16|2360.66|2362.5|2361|2362.03|2360.53|0
1641841330000|2022-01-10 19:02:10|2362.26|2360.76|2362.5|2361|2362.56|2361.06|2362.07|2360.57|0
1641841340000|2022-01-10 19:02:20|2362.41|2360.91|2362.48|2360.98|2362.7|2361.2|2362.37|2360.87|0
1641841350000|2022-01-10 19:02:30|2362.44|2360.94|2362.4|2360.9|2362.66|2361.16|2362.36|2360.86|0
1641841360000|2022-01-10 19:02:40|2362.36|2360.86|2362.36|2360.86|2362.58|2361.08|2362.36|2360.86|0
1641841370000|2022-01-10 19:02:50|2362.4|2360.9|2362.44|2360.94|2362.44|2360.94|2362.36|2360.86|0
1641841380000|2022-01-10 19:03:00|2362.48|2360.98|2362.66|2361.16|2362.78|2361.28|2362.48|2360.98|0
1641841390000|2022-01-10 19:03:10|2362.58|2361.08|2362.1|2360.6|2362.58|2361.08|2362.1|2360.6|0
1641841400000|2022-01-10 19:03:20|2362.28|2360.78|2362.28|2360.78|2362.32|2360.82|2362.06|2360.56|0
1641841410000|2022-01-10 19:03:30|2362.1|2360.6|2362.06|2360.56|2362.1|2360.6|2361.8|2360.3|0
1641841420000|2022-01-10 19:03:40|2362.02|2360.52|2362.25|2360.75|2362.25|2360.75|2361.98|2360.48|0
1641841430000|2022-01-10 19:03:50|2362.28|2360.78|2362.32|2360.82|2362.55|2361.05|2362.28|2360.78|0
1641841440000|2022-01-10 19:04:00|2362.42|2360.92|2362.58|2361.08|2362.62|2361.12|2362.28|2360.78|0
1641841450000|2022-01-10 19:04:10|2362.55|2361.05|2362.15|2360.65|2362.72|2361.22|2362.15|2360.65|0
1641841460000|2022-01-10 19:04:20|2362.17|2360.67|2362.7|2361.2|2362.7|2361.2|2362.15|2360.65|0
1641841470000|2022-01-10 19:04:30|2362.74|2361.24|2362.91|2361.41|2363.17|2361.67|2362.73|2361.23|0
1641841480000|2022-01-10 19:04:40|2362.87|2361.37|2363.17|2361.67|2363.17|2361.67|2362.87|2361.37|0
1641841490000|2022-01-10 19:04:50|2363.21|2361.71|2362.99|2361.49|2363.21|2361.71|2362.99|2361.49|0
1641841500000|2022-01-10 19:05:00|2362.9|2361.4|2362.87|2361.37|2363.03|2361.53|2362.69|2361.19|0
1641841510000|2022-01-10 19:05:10|2362.84|2361.34|2362.87|2361.37|2362.91|2361.41|2362.65|2361.15|0
1641841520000|2022-01-10 19:05:20|2362.84|2361.34|2362.54|2361.04|2362.84|2361.34|2362.44|2360.94|0
1641841530000|2022-01-10 19:05:30|2362.52|2361.02|2362.43|2360.93|2362.52|2361.02|2362.05|2360.55|0
1641841540000|2022-01-10 19:05:40|2362.39|2360.89|2362.39|2360.89|2362.43|2360.93|2362.13|2360.63|0
1641841550000|2022-01-10 19:05:50|2362.43|2360.93|2362.5|2361|2362.88|2361.38|2362.43|2360.93|0
1641841560000|2022-01-10 19:06:00|2362.52|2361.02|2361.96|2360.46|2362.52|2361.02|2361.87|2360.37|0
1641841570000|2022-01-10 19:06:10|2362.06|2360.56|2361.98|2360.48|2362.23|2360.73|2361.91|2360.41|0
1641841580000|2022-01-10 19:06:20|2362.08|2360.58|2362.58|2361.08|2362.58|2361.08|2361.98|2360.48|0
1641841590000|2022-01-10 19:06:30|2362.49|2360.99|2362.66|2361.16|2362.66|2361.16|2362.36|2360.86|0
1641841600000|2022-01-10 19:06:40|2362.62|2361.12|2363.14|2361.64|2363.14|2361.64|2362.62|2361.12|0
1641841610000|2022-01-10 19:06:50|2363.24|2361.74|2362.88|2361.38|2363.28|2361.78|2362.75|2361.25|0
1641841620000|2022-01-10 19:07:00|2362.92|2361.42|2363.41|2361.91|2363.41|2361.91|2362.92|2361.42|0
1641841630000|2022-01-10 19:07:10|2363.44|2361.94|2364.01|2362.51|2364.04|2362.54|2363.31|2361.81|0
1641841640000|2022-01-10 19:07:20|2363.82|2362.32|2364.11|2362.61|2364.16|2362.66|2363.82|2362.32|0
1641841650000|2022-01-10 19:07:30|2364.07|2362.57|2364.07|2362.57|2364.33|2362.83|2363.98|2362.48|0
1641841660000|2022-01-10 19:07:40|2363.89|2362.39|2363.85|2362.35|2363.89|2362.39|2363.85|2362.35|0
1641841670000|2022-01-10 19:07:50|2363.89|2362.39|2363.81|2362.31|2363.98|2362.48|2363.59|2362.09|0
1641841680000|2022-01-10 19:08:00|2363.77|2362.27|2364.28|2362.78|2364.37|2362.87|2363.51|2362.01|0
1641841690000|2022-01-10 19:08:10|2364.24|2362.74|2363.85|2362.35|2364.28|2362.78|2363.81|2362.31|0
1641841700000|2022-01-10 19:08:20|2363.81|2362.31|2363.69|2362.19|2364.03|2362.53|2363.69|2362.19|0
1641841710000|2022-01-10 19:08:30|2363.73|2362.23|2363.95|2362.45|2364.03|2362.53|2363.64|2362.14|0
1641841720000|2022-01-10 19:08:40|2363.97|2362.47|2364.01|2362.51|2364.05|2362.55|2363.97|2362.47|0
1641841730000|2022-01-10 19:08:50|2364.05|2362.55|2364.09|2362.59|2364.09|2362.59|2364.01|2362.51|0
1641841740000|2022-01-10 19:09:00|2364.18|2362.68|2364.43|2362.93|2364.43|2362.93|2364.02|2362.52|0
1641841750000|2022-01-10 19:09:10|2364.47|2362.97|2364.33|2362.83|2364.6|2363.1|2364.33|2362.83|0
1641841760000|2022-01-10 19:09:20|2364.42|2362.92|2364.46|2362.96|2364.5|2363|2364.23|2362.73|0
1641841770000|2022-01-10 19:09:30|2364.53|2363.03|2364.46|2362.96|2364.53|2363.03|2364.36|2362.86|0
1641841780000|2022-01-10 19:09:40|2364.5|2363|2364.61|2363.11|2364.61|2363.11|2364.23|2362.73|0
1641841790000|2022-01-10 19:09:50|2364.7|2363.2|2364.36|2362.86|2364.78|2363.28|2364.29|2362.79|0
1641841800000|2022-01-10 19:10:00|2364.27|2362.77|2364.28|2362.78|2364.54|2363.04|2364.26|2362.76|0
1641841810000|2022-01-10 19:10:10|2364.36|2362.86|2364.5|2363|2364.54|2363.04|2364.33|2362.83|0
1641841820000|2022-01-10 19:10:20|2364.52|2363.02|2363.63|2362.13|2364.52|2363.02|2363.63|2362.13|0
1641841830000|2022-01-10 19:10:30|2363.59|2362.09|2363.18|2361.68|2363.63|2362.13|2363.08|2361.58|0
1641841840000|2022-01-10 19:10:40|2363.21|2361.71|2362.84|2361.34|2363.21|2361.71|2362.84|2361.34|0
1641841850000|2022-01-10 19:10:50|2362.88|2361.38|2362.84|2361.34|2363.08|2361.58|2362.71|2361.21|0
1641841860000|2022-01-10 19:11:00|2362.88|2361.38|2363.31|2361.81|2363.33|2361.83|2362.88|2361.38|0
1641841870000|2022-01-10 19:11:10|2363.21|2361.71|2363.01|2361.51|2363.31|2361.81|2362.88|2361.38|0
1641841880000|2022-01-10 19:11:20|2362.91|2361.41|2363.14|2361.64|2363.14|2361.64|2362.58|2361.08|0
1641841890000|2022-01-10 19:11:30|2363.21|2361.71|2363.18|2361.68|2363.42|2361.92|2363.18|2361.68|0
1641841900000|2022-01-10 19:11:40|2363.21|2361.71|2362.84|2361.34|2363.31|2361.81|2362.84|2361.34|0
1641841910000|2022-01-10 19:11:50|2362.86|2361.36|2362.97|2361.47|2363.14|2361.64|2362.84|2361.34|0
1641841920000|2022-01-10 19:12:00|2362.99|2361.49|2363.22|2361.72|2363.26|2361.76|2362.96|2361.46|0
1641841930000|2022-01-10 19:12:10|2363.24|2361.74|2363.13|2361.63|2363.56|2362.06|2363.13|2361.63|0
1641841940000|2022-01-10 19:12:20|2363.22|2361.72|2362.83|2361.33|2363.22|2361.72|2362.49|2360.99|0
1641841950000|2022-01-10 19:12:30|2362.92|2361.42|2362.4|2360.9|2362.96|2361.46|2362.4|2360.9|0
1641841960000|2022-01-10 19:12:40|2362.44|2360.94|2362.32|2360.82|2362.52|2361.02|2362.3|2360.8|0
1641841970000|2022-01-10 19:12:50|2362.36|2360.86|2362.62|2361.12|2362.62|2361.12|2362.36|2360.86|0
1641841980000|2022-01-10 19:13:00|2362.58|2361.08|2362.66|2361.16|2362.92|2361.42|2362.58|2361.08|0
1641841990000|2022-01-10 19:13:10|2362.62|2361.12|2362.62|2361.12|2362.7|2361.2|2362.62|2361.12|0
1641842000000|2022-01-10 19:13:20|2362.66|2361.16|2363.05|2361.55|2363.18|2361.68|2362.62|2361.12|0
1641842010000|2022-01-10 19:13:30|2363.14|2361.64|2363.05|2361.55|2363.22|2361.72|2362.92|2361.42|0
1641842020000|2022-01-10 19:13:40|2362.96|2361.46|2362.66|2361.16|2362.96|2361.46|2362.62|2361.12|0
1641842030000|2022-01-10 19:13:50|2362.7|2361.2|2362.83|2361.33|2362.96|2361.46|2362.7|2361.2|0
1641842040000|2022-01-10 19:14:00|2362.74|2361.24|2362.99|2361.49|2363.03|2361.53|2362.73|2361.23|0
1641842050000|2022-01-10 19:14:10|2362.89|2361.39|2362.99|2361.49|2362.99|2361.49|2362.88|2361.38|0
1641842060000|2022-01-10 19:14:20|2362.97|2361.47|2362.98|2361.48|2363.03|2361.53|2362.95|2361.45|0
1641842070000|2022-01-10 19:14:30|2363|2361.5|2363.02|2361.52|2363.02|2361.52|2362.98|2361.48|0
1641842080000|2022-01-10 19:14:40|2363.05|2361.55|2363.02|2361.52|2363.05|2361.55|2362.94|2361.44|0
1641842090000|2022-01-10 19:14:50|2362.98|2361.48|2362.64|2361.14|2363.02|2361.52|2362.64|2361.14|0
1641842100000|2022-01-10 19:15:00|2362.68|2361.18|2363.32|2361.82|2363.32|2361.82|2362.38|2360.88|0
1641842110000|2022-01-10 19:15:10|2363.28|2361.78|2363.88|2362.38|2363.88|2362.38|2363.28|2361.78|0
1641842120000|2022-01-10 19:15:20|2363.84|2362.34|2363.76|2362.26|2364.06|2362.56|2363.58|2362.08|0
1641842130000|2022-01-10 19:15:30|2363.67|2362.17|2364.1|2362.6|2364.1|2362.6|2363.67|2362.17|0
1641842140000|2022-01-10 19:15:40|2364.06|2362.56|2364.14|2362.64|2364.36|2362.86|2364.06|2362.56|0
1641842150000|2022-01-10 19:15:50|2364.1|2362.6|2364.44|2362.94|2364.44|2362.94|2364.06|2362.56|0
1641842160000|2022-01-10 19:16:00|2364.48|2362.98|2364.55|2363.05|2364.55|2363.05|2364.25|2362.75|0
1641842170000|2022-01-10 19:16:10|2364.59|2363.09|2364.89|2363.39|2365.15|2363.65|2364.59|2363.09|0
1641842180000|2022-01-10 19:16:20|2364.98|2363.48|2365.13|2363.63|2365.35|2363.85|2364.89|2363.39|0
1641842190000|2022-01-10 19:16:30|2365.09|2363.59|2365.13|2363.63|2365.26|2363.76|2365.09|2363.59|0
1641842200000|2022-01-10 19:16:40|2365.09|2363.59|2365.09|2363.59|2365.17|2363.67|2365.06|2363.56|0
1641842210000|2022-01-10 19:16:50|2365.06|2363.56|2364.83|2363.33|2365.06|2363.56|2364.83|2363.33|0
1641842220000|2022-01-10 19:17:00|2364.87|2363.37|2364.26|2362.76|2364.87|2363.37|2364.26|2362.76|0
1641842230000|2022-01-10 19:17:10|2364.22|2362.72|2364.18|2362.68|2364.26|2362.76|2363.96|2362.46|0
1641842240000|2022-01-10 19:17:20|2364.22|2362.72|2364.22|2362.72|2364.3|2362.8|2363.96|2362.46|0
1641842250000|2022-01-10 19:17:30|2364.13|2362.63|2364.04|2362.54|2364.26|2362.76|2363.83|2362.33|0
1641842260000|2022-01-10 19:17:40|2364|2362.5|2364.3|2362.8|2364.43|2362.93|2363.87|2362.37|0
1641842270000|2022-01-10 19:17:50|2364.26|2362.76|2363.92|2362.42|2364.26|2362.76|2363.79|2362.29|0
1641842280000|2022-01-10 19:18:00|2363.88|2362.38|2363.57|2362.07|2363.88|2362.38|2363.4|2361.9|0
1641842290000|2022-01-10 19:18:10|2363.55|2362.05|2363.4|2361.9|2363.57|2362.07|2363.27|2361.77|0
1641842300000|2022-01-10 19:18:20|2363.31|2361.81|2363.14|2361.64|2363.4|2361.9|2363.14|2361.64|0
1641842310000|2022-01-10 19:18:30|2363.18|2361.68|2362.8|2361.3|2363.21|2361.71|2362.8|2361.3|0
1641842320000|2022-01-10 19:18:40|2362.71|2361.21|2362.84|2361.34|2363.1|2361.6|2362.71|2361.21|0
1641842330000|2022-01-10 19:18:50|2362.8|2361.3|2362.65|2361.15|2362.95|2361.45|2362.52|2361.02|0
1641842340000|2022-01-10 19:19:00|2362.74|2361.24|2363.12|2361.62|2363.15|2361.65|2362.52|2361.02|0
1641842350000|2022-01-10 19:19:10|2363.02|2361.52|2362.98|2361.48|2363.12|2361.62|2362.85|2361.35|0
1641842360000|2022-01-10 19:19:20|2362.89|2361.39|2363.15|2361.65|2363.34|2361.84|2362.89|2361.39|0
1641842370000|2022-01-10 19:19:30|2363.25|2361.75|2363.08|2361.58|2363.34|2361.84|2363.08|2361.58|0
1641842380000|2022-01-10 19:19:40|2363.12|2361.62|2363.51|2362.01|2363.51|2362.01|2363.12|2361.62|0
1641842390000|2022-01-10 19:19:50|2363.6|2362.1|2363.34|2361.84|2363.6|2362.1|2363.21|2361.71|0
1641842400000|2022-01-10 19:20:00|2363.25|2361.75|2363.3|2361.8|2363.3|2361.8|2363|2361.5|0
1641842410000|2022-01-10 19:20:10|2363.21|2361.71|2363.04|2361.54|2363.21|2361.71|2362.96|2361.46|0
1641842420000|2022-01-10 19:20:20|2363|2361.5|2362.96|2361.46|2363.04|2361.54|2362.74|2361.24|0
1641842430000|2022-01-10 19:20:30|2362.87|2361.37|2363.6|2362.1|2363.6|2362.1|2362.74|2361.24|0
1641842440000|2022-01-10 19:20:40|2363.69|2362.19|2363.86|2362.36|2363.86|2362.36|2363.56|2362.06|0
1641842450000|2022-01-10 19:20:50|2363.9|2362.4|2364.16|2362.66|2364.2|2362.7|2363.86|2362.36|0
1641842460000|2022-01-10 19:21:00|2364.07|2362.57|2363.94|2362.44|2364.16|2362.66|2363.9|2362.4|0
1641842470000|2022-01-10 19:21:10|2363.98|2362.48|2364.42|2362.92|2364.46|2362.96|2363.98|2362.48|0
1641842480000|2022-01-10 19:21:20|2364.33|2362.83|2363.9|2362.4|2364.33|2362.83|2363.86|2362.36|0
1641842490000|2022-01-10 19:21:30|2363.86|2362.36|2364.14|2362.64|2364.31|2362.81|2363.86|2362.36|0
1641842500000|2022-01-10 19:21:40|2364.16|2362.66|2363.86|2362.36|2364.16|2362.66|2363.86|2362.36|0
1641842510000|2022-01-10 19:21:50|2363.88|2362.38|2363.56|2362.06|2363.9|2362.4|2363.52|2362.02|0
1641842520000|2022-01-10 19:22:00|2363.6|2362.1|2364.12|2362.62|2364.12|2362.62|2363.6|2362.1|0
1641842530000|2022-01-10 19:22:10|2364.09|2362.59|2364.05|2362.55|2364.35|2362.85|2364.05|2362.55|0
1641842540000|2022-01-10 19:22:20|2363.97|2362.47|2363.79|2362.29|2363.97|2362.47|2363.52|2362.02|0
1641842550000|2022-01-10 19:22:30|2363.77|2362.27|2363.75|2362.25|2363.79|2362.29|2363.45|2361.95|0
1641842560000|2022-01-10 19:22:40|2363.71|2362.21|2363.45|2361.95|2363.71|2362.21|2363.22|2361.72|0
1641842570000|2022-01-10 19:22:50|2363.41|2361.91|2363.32|2361.82|2363.45|2361.95|2363.19|2361.69|0
1641842580000|2022-01-10 19:23:00|2363.35|2361.85|2363.71|2362.21|2363.79|2362.29|2363.35|2361.85|0
1641842590000|2022-01-10 19:23:10|2363.75|2362.25|2363.75|2362.25|2364.01|2362.51|2363.75|2362.25|0
1641842600000|2022-01-10 19:23:20|2363.79|2362.29|2363.71|2362.21|2363.79|2362.29|2363.45|2361.95|0
1641842610000|2022-01-10 19:23:30|2363.75|2362.25|2363.49|2361.99|2363.75|2362.25|2363.49|2361.99|0
1641842620000|2022-01-10 19:23:40|2363.67|2362.17|2363.71|2362.21|2363.75|2362.25|2363.58|2362.08|0
1641842630000|2022-01-10 19:23:50|2363.62|2362.12|2363.49|2361.99|2363.71|2362.21|2363.49|2361.99|0
1641842640000|2022-01-10 19:24:00|2363.41|2361.91|2363.75|2362.25|2363.75|2362.25|2363.32|2361.82|0
1641842650000|2022-01-10 19:24:10|2363.65|2362.15|2363.79|2362.29|2363.92|2362.42|2363.62|2362.12|0
1641842660000|2022-01-10 19:24:20|2363.75|2362.25|2363.5|2362|2363.88|2362.38|2363.5|2362|0
1641842670000|2022-01-10 19:24:30|2363.41|2361.91|2363.58|2362.08|2363.67|2362.17|2363.41|2361.91|0
1641842680000|2022-01-10 19:24:40|2363.67|2362.17|2363.45|2361.95|2363.71|2362.21|2363.45|2361.95|0
1641842690000|2022-01-10 19:24:50|2363.49|2361.99|2363.49|2361.99|2363.58|2362.08|2363.45|2361.95|0
1641842700000|2022-01-10 19:25:00|2363.43|2361.93|2363.93|2362.43|2363.93|2362.43|2363.41|2361.91|0
1641842710000|2022-01-10 19:25:10|2363.97|2362.47|2364.1|2362.6|2364.23|2362.73|2363.93|2362.43|0
1641842720000|2022-01-10 19:25:20|2364.06|2362.56|2364.06|2362.56|2364.1|2362.6|2363.93|2362.43|0
1641842730000|2022-01-10 19:25:30|2364.16|2362.66|2363.89|2362.39|2364.19|2362.69|2363.8|2362.3|0
1641842740000|2022-01-10 19:25:40|2363.8|2362.3|2363.59|2362.09|2363.93|2362.43|2363.33|2361.83|0
1641842750000|2022-01-10 19:25:50|2363.56|2362.06|2363.29|2361.79|2363.56|2362.06|2363.05|2361.55|0
1641842760000|2022-01-10 19:26:00|2363.26|2361.76|2363.09|2361.59|2363.46|2361.96|2363.05|2361.55|0
1641842770000|2022-01-10 19:26:10|2363.19|2361.69|2363.05|2361.55|2363.26|2361.76|2363.05|2361.55|0
1641842780000|2022-01-10 19:26:20|2363.15|2361.65|2363.22|2361.72|2363.49|2361.99|2363.15|2361.65|0
1641842790000|2022-01-10 19:26:30|2363.26|2361.76|2363.49|2361.99|2363.52|2362.02|2363.24|2361.74|0
1641842800000|2022-01-10 19:26:40|2363.39|2361.89|2363.6|2362.1|2363.82|2362.32|2363.39|2361.89|0
1641842810000|2022-01-10 19:26:50|2363.64|2362.14|2363.89|2362.39|2363.91|2362.41|2363.6|2362.1|0
1641842820000|2022-01-10 19:27:00|2363.87|2362.37|2363.91|2362.41|2363.99|2362.49|2363.65|2362.15|0
1641842830000|2022-01-10 19:27:10|2363.87|2362.37|2364.25|2362.75|2364.25|2362.75|2363.78|2362.28|0
1641842840000|2022-01-10 19:27:20|2364.29|2362.79|2364.51|2363.01|2364.51|2363.01|2364.12|2362.62|0
1641842850000|2022-01-10 19:27:30|2364.55|2363.05|2364.63|2363.13|2364.76|2363.26|2364.51|2363.01|0
1641842860000|2022-01-10 19:27:40|2364.59|2363.09|2364.63|2363.13|2364.85|2363.35|2364.59|2363.09|0
1641842870000|2022-01-10 19:27:50|2364.59|2363.09|2364.55|2363.05|2364.72|2363.22|2364.46|2362.96|0
1641842880000|2022-01-10 19:28:00|2364.59|2363.09|2364.55|2363.05|2364.59|2363.09|2364.29|2362.79|0
1641842890000|2022-01-10 19:28:10|2364.51|2363.01|2364.12|2362.62|2364.55|2363.05|2363.97|2362.47|0
1641842900000|2022-01-10 19:28:20|2364.1|2362.6|2363.86|2362.36|2364.12|2362.62|2363.71|2362.21|0
1641842910000|2022-01-10 19:28:30|2363.77|2362.27|2364.08|2362.58|2364.21|2362.71|2363.73|2362.23|0
1641842920000|2022-01-10 19:28:40|2363.99|2362.49|2364.21|2362.71|2364.51|2363.01|2363.99|2362.49|0
1641842930000|2022-01-10 19:28:50|2364.17|2362.67|2364.21|2362.71|2364.25|2362.75|2364.04|2362.54|0
1641842940000|2022-01-10 19:29:00|2364.3|2362.8|2364.55|2363.05|2364.55|2363.05|2364.25|2362.75|0
1641842950000|2022-01-10 19:29:10|2364.51|2363.01|2364.42|2362.92|2364.59|2363.09|2364.42|2362.92|0
1641842960000|2022-01-10 19:29:20|2364.38|2362.88|2364.51|2363.01|2364.55|2363.05|2364.25|2362.75|0
1641842970000|2022-01-10 19:29:30|2364.42|2362.92|2364.68|2363.18|2364.68|2363.18|2364.38|2362.88|0
1641842980000|2022-01-10 19:29:40|2364.59|2363.09|2364.85|2363.35|2364.98|2363.48|2364.59|2363.09|0
1641842990000|2022-01-10 19:29:50|2364.76|2363.26|2364.47|2362.97|2364.76|2363.26|2364.29|2362.79|0
1641843000000|2022-01-10 19:30:00|2364.49|2362.99|2364.51|2363.01|2364.74|2363.24|2364.47|2362.97|0
1641843010000|2022-01-10 19:30:10|2364.42|2362.92|2364.74|2363.24|2364.74|2363.24|2364.34|2362.84|0
1641843020000|2022-01-10 19:30:20|2364.64|2363.14|2364.7|2363.2|2364.7|2363.2|2364.44|2362.94|0
1641843030000|2022-01-10 19:30:30|2364.6|2363.1|2363.97|2362.47|2364.79|2363.29|2363.84|2362.34|0
1641843040000|2022-01-10 19:30:40|2363.87|2362.37|2364.4|2362.9|2364.44|2362.94|2363.8|2362.3|0
1641843050000|2022-01-10 19:30:50|2364.44|2362.94|2365.04|2363.54|2365.09|2363.59|2364.44|2362.94|0
1641843060000|2022-01-10 19:31:00|2365.22|2363.72|2365.17|2363.67|2365.26|2363.76|2365.04|2363.54|0
1641843070000|2022-01-10 19:31:10|2365.26|2363.76|2365.04|2363.54|2365.26|2363.76|2365.02|2363.52|0
1641843080000|2022-01-10 19:31:20|2365.13|2363.63|2365.04|2363.54|2365.17|2363.67|2365|2363.5|0
1641843090000|2022-01-10 19:31:30|2365.07|2363.57|2365.37|2363.87|2365.37|2363.87|2365.07|2363.57|0
1641843100000|2022-01-10 19:31:40|2365.41|2363.91|2365.07|2363.57|2365.41|2363.91|2364.94|2363.44|0
1641843110000|2022-01-10 19:31:50|2364.98|2363.48|2365.11|2363.61|2365.11|2363.61|2364.7|2363.2|0
1641843120000|2022-01-10 19:32:00|2365.02|2363.52|2364.81|2363.31|2365.15|2363.65|2364.59|2363.09|0
1641843130000|2022-01-10 19:32:10|2364.72|2363.22|2364.21|2362.71|2364.81|2363.31|2364.21|2362.71|0
1641843140000|2022-01-10 19:32:20|2364.03|2362.53|2364.04|2362.54|2364.25|2362.75|2363.91|2362.41|0
1641843150000|2022-01-10 19:32:30|2363.95|2362.45|2363.8|2362.3|2364.17|2362.67|2363.54|2362.04|0
1641843160000|2022-01-10 19:32:40|2363.7|2362.2|2363.55|2362.05|2363.8|2362.3|2363.51|2362.01|0
1641843170000|2022-01-10 19:32:50|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|2363.51|2362.01|0
1641843180000|2022-01-10 19:33:00|2363.74|2362.24|2363.92|2362.42|2364.14|2362.64|2363.74|2362.24|0
1641843190000|2022-01-10 19:33:10|2363.88|2362.38|2363.8|2362.3|2363.88|2362.38|2363.58|2362.08|0
1641843200000|2022-01-10 19:33:20|2363.84|2362.34|2363.54|2362.04|2363.84|2362.34|2363.54|2362.04|0
1641843210000|2022-01-10 19:33:30|2363.58|2362.08|2363.92|2362.42|2363.92|2362.42|2363.56|2362.06|0
1641843220000|2022-01-10 19:33:40|2363.96|2362.46|2363.92|2362.42|2363.96|2362.46|2363.88|2362.38|0
1641843230000|2022-01-10 19:33:50|2363.96|2362.46|2364.35|2362.85|2364.48|2362.98|2363.96|2362.46|0
1641843240000|2022-01-10 19:34:00|2364.44|2362.94|2364.13|2362.63|2364.52|2363.02|2364.09|2362.59|0
1641843250000|2022-01-10 19:34:10|2364.22|2362.72|2364.76|2363.26|2364.82|2363.32|2364.18|2362.68|0
1641843260000|2022-01-10 19:34:20|2364.74|2363.24|2364.78|2363.28|2364.91|2363.41|2364.65|2363.15|0
1641843270000|2022-01-10 19:34:30|2364.82|2363.32|2365|2363.5|2365.12|2363.62|2364.78|2363.28|0
1641843280000|2022-01-10 19:34:40|2364.91|2363.41|2365.34|2363.84|2365.34|2363.84|2364.78|2363.28|0
1641843290000|2022-01-10 19:34:50|2365.3|2363.8|2365.66|2364.16|2365.66|2364.16|2365.12|2363.62|0
1641843300000|2022-01-10 19:35:00|2365.63|2364.13|2365.63|2364.13|2365.63|2364.13|2365.23|2363.73|0
1641843310000|2022-01-10 19:35:10|2365.66|2364.16|2365.27|2363.77|2365.76|2364.26|2365.27|2363.77|0
1641843320000|2022-01-10 19:35:20|2365.31|2363.81|2365.26|2363.76|2365.31|2363.81|2364.96|2363.46|0
1641843330000|2022-01-10 19:35:30|2365.3|2363.8|2365.09|2363.59|2365.43|2363.93|2365|2363.5|0
1641843340000|2022-01-10 19:35:40|2365.18|2363.68|2365.56|2364.06|2365.56|2364.06|2364.92|2363.42|0
1641843350000|2022-01-10 19:35:50|2365.52|2364.02|2364.96|2363.46|2365.52|2364.02|2364.96|2363.46|0
1641843360000|2022-01-10 19:36:00|2365|2363.5|2365.21|2363.71|2365.25|2363.75|2364.99|2363.49|0
1641843370000|2022-01-10 19:36:10|2365.25|2363.75|2365.27|2363.77|2365.31|2363.81|2365.08|2363.58|0
1641843380000|2022-01-10 19:36:20|2365.18|2363.68|2365.53|2364.03|2365.53|2364.03|2365.14|2363.64|0
1641843390000|2022-01-10 19:36:30|2365.57|2364.07|2365.95|2364.45|2366.08|2364.58|2365.57|2364.07|0
1641843400000|2022-01-10 19:36:40|2365.99|2364.49|2366.19|2364.69|2366.27|2364.77|2365.95|2364.45|0
1641843410000|2022-01-10 19:36:50|2366.23|2364.73|2365.97|2364.47|2366.27|2364.77|2365.97|2364.47|0
1641843420000|2022-01-10 19:37:00|2365.99|2364.49|2365.33|2363.83|2365.99|2364.49|2365.33|2363.83|0
1641843430000|2022-01-10 19:37:10|2365.37|2363.87|2364.99|2363.49|2365.37|2363.87|2364.99|2363.49|0
1641843440000|2022-01-10 19:37:20|2364.95|2363.45|2364.39|2362.89|2364.95|2363.45|2364.26|2362.76|0
1641843450000|2022-01-10 19:37:30|2364.35|2362.85|2364.39|2362.89|2364.43|2362.93|2364.26|2362.76|0
1641843460000|2022-01-10 19:37:40|2364.35|2362.85|2364.43|2362.93|2364.47|2362.97|2364.35|2362.85|0
1641843470000|2022-01-10 19:37:50|2364.47|2362.97|2364.95|2363.45|2364.95|2363.45|2364.43|2362.93|0
1641843480000|2022-01-10 19:38:00|2364.94|2363.44|2364.98|2363.48|2365.02|2363.52|2364.68|2363.18|0
1641843490000|2022-01-10 19:38:10|2365.02|2363.52|2364.98|2363.48|2365.2|2363.7|2364.94|2363.44|0
1641843500000|2022-01-10 19:38:20|2364.94|2363.44|2364.72|2363.22|2364.94|2363.44|2364.72|2363.22|0
1641843510000|2022-01-10 19:38:30|2364.64|2363.14|2364.72|2363.22|2364.72|2363.22|2364.33|2362.83|0
1641843520000|2022-01-10 19:38:40|2364.63|2363.13|2364.68|2363.18|2364.76|2363.26|2364.42|2362.92|0
1641843530000|2022-01-10 19:38:50|2364.59|2363.09|2364.55|2363.05|2364.72|2363.22|2364.5|2363|0
1641843540000|2022-01-10 19:39:00|2364.64|2363.14|2364.91|2363.41|2364.98|2363.48|2364.38|2362.88|0
1641843550000|2022-01-10 19:39:10|2364.81|2363.31|2364.64|2363.14|2364.91|2363.41|2364.61|2363.11|0
1641843560000|2022-01-10 19:39:20|2364.74|2363.24|2364.61|2363.11|2364.74|2363.24|2364.34|2362.84|0
1641843570000|2022-01-10 19:39:30|2364.62|2363.12|2364.64|2363.14|2364.74|2363.24|2364.47|2362.97|0
1641843580000|2022-01-10 19:39:40|2364.61|2363.11|2364.91|2363.41|2364.94|2363.44|2364.61|2363.11|0
1641843590000|2022-01-10 19:39:50|2364.87|2363.37|2364.51|2363.01|2364.91|2363.41|2364.51|2363.01|0
1641843600000|2022-01-10 19:40:00|2364.55|2363.05|2364.94|2363.44|2364.94|2363.44|2364.55|2363.05|0
1641843610000|2022-01-10 19:40:10|2365.04|2363.54|2364.98|2363.48|2365.2|2363.7|2364.94|2363.44|0
1641843620000|2022-01-10 19:40:20|2365.02|2363.52|2365.49|2363.99|2365.88|2364.38|2365.02|2363.52|0
1641843630000|2022-01-10 19:40:30|2365.58|2364.08|2365.62|2364.12|2365.66|2364.16|2365.49|2363.99|0
1641843640000|2022-01-10 19:40:40|2365.53|2364.03|2365.57|2364.07|2365.62|2364.12|2365.36|2363.86|0
1641843650000|2022-01-10 19:40:50|2365.61|2364.11|2365.74|2364.24|2365.87|2364.37|2365.61|2364.11|0
1641843660000|2022-01-10 19:41:00|2365.83|2364.33|2365.65|2364.15|2365.95|2364.45|2365.65|2364.15|0
1641843670000|2022-01-10 19:41:10|2365.57|2364.07|2365.44|2363.94|2365.61|2364.11|2365.38|2363.88|0
1641843680000|2022-01-10 19:41:20|2365.35|2363.85|2365.23|2363.73|2365.65|2364.15|2365.05|2363.55|0
1641843690000|2022-01-10 19:41:30|2365.27|2363.77|2365.61|2364.11|2365.61|2364.11|2365.18|2363.68|0
1641843700000|2022-01-10 19:41:40|2365.65|2364.15|2365.65|2364.15|2365.65|2364.15|2365.57|2364.07|0
1641843710000|2022-01-10 19:41:50|2365.59|2364.09|2365.91|2364.41|2365.91|2364.41|2365.59|2364.09|0
1641843720000|2022-01-10 19:42:00|2365.95|2364.45|2366.21|2364.71|2366.21|2364.71|2365.91|2364.41|0
1641843730000|2022-01-10 19:42:10|2366.25|2364.75|2366.32|2364.82|2366.42|2364.92|2366.21|2364.71|0
1641843740000|2022-01-10 19:42:20|2366.28|2364.78|2366.58|2365.08|2366.58|2365.08|2366.21|2364.71|0
1641843750000|2022-01-10 19:42:30|2366.77|2365.27|2366.77|2365.27|2366.81|2365.31|2366.64|2365.14|0
1641843760000|2022-01-10 19:42:40|2366.73|2365.23|2365.87|2364.37|2366.73|2365.23|2365.87|2364.37|0
1641843770000|2022-01-10 19:42:50|2365.83|2364.33|2365.49|2363.99|2365.87|2364.37|2365.45|2363.95|0
1641843780000|2022-01-10 19:43:00|2365.42|2363.92|2365.49|2363.99|2365.53|2364.03|2365.36|2363.86|0
1641843790000|2022-01-10 19:43:10|2365.4|2363.9|2365.49|2363.99|2365.53|2364.03|2365.23|2363.73|0
1641843800000|2022-01-10 19:43:20|2365.4|2363.9|2365.23|2363.73|2365.57|2364.07|2365.23|2363.73|0
1641843810000|2022-01-10 19:43:30|2365.19|2363.69|2364.93|2363.43|2365.23|2363.73|2364.89|2363.39|0
1641843820000|2022-01-10 19:43:40|2364.89|2363.39|2364.59|2363.09|2364.89|2363.39|2364.42|2362.92|0
1641843830000|2022-01-10 19:43:50|2364.56|2363.06|2364.22|2362.72|2364.56|2363.06|2364.18|2362.68|0
1641843840000|2022-01-10 19:44:00|2364.31|2362.81|2364.48|2362.98|2364.52|2363.02|2364.18|2362.68|0
1641843850000|2022-01-10 19:44:10|2364.52|2363.02|2364.52|2363.02|2364.69|2363.19|2364.41|2362.91|0
1641843860000|2022-01-10 19:44:20|2364.51|2363.01|2364.25|2362.75|2364.51|2363.01|2364.08|2362.58|0
1641843870000|2022-01-10 19:44:30|2364.28|2362.78|2364.28|2362.78|2364.32|2362.82|2364.25|2362.75|0
1641843880000|2022-01-10 19:44:40|2364.19|2362.69|2363.98|2362.48|2364.25|2362.75|2363.72|2362.22|0
1641843890000|2022-01-10 19:44:50|2363.89|2362.39|2363.68|2362.18|2364.02|2362.52|2363.38|2361.88|0
1641843900000|2022-01-10 19:45:00|2363.59|2362.09|2363.54|2362.04|2363.71|2362.21|2363.45|2361.95|0
1641843910000|2022-01-10 19:45:10|2363.45|2361.95|2363.58|2362.08|2363.62|2362.12|2363.41|2361.91|0
1641843920000|2022-01-10 19:45:20|2363.49|2361.99|2363.84|2362.34|2364.01|2362.51|2363.49|2361.99|0
1641843930000|2022-01-10 19:45:30|2363.94|2362.44|2363.94|2362.44|2364.07|2362.57|2363.71|2362.21|0
1641843940000|2022-01-10 19:45:40|2363.9|2362.4|2364.1|2362.6|2364.2|2362.7|2363.9|2362.4|0
1641843950000|2022-01-10 19:45:50|2364.2|2362.7|2364.5|2363|2364.67|2363.17|2364.2|2362.7|0
1641843960000|2022-01-10 19:46:00|2364.59|2363.09|2364.2|2362.7|2364.59|2363.09|2364.12|2362.62|0
1641843970000|2022-01-10 19:46:10|2364.29|2362.79|2364.12|2362.62|2364.29|2362.79|2364.12|2362.62|0
1641843980000|2022-01-10 19:46:20|2364.16|2362.66|2364.16|2362.66|2364.34|2362.84|2363.86|2362.36|0
1641843990000|2022-01-10 19:46:30|2364.2|2362.7|2364.63|2363.13|2364.76|2363.26|2364.2|2362.7|0
1641844000000|2022-01-10 19:46:40|2364.59|2363.09|2364.46|2362.96|2364.59|2363.09|2364.33|2362.83|0
1641844010000|2022-01-10 19:46:50|2364.42|2362.92|2364.5|2363|2364.5|2363|2364.2|2362.7|0
1641844020000|2022-01-10 19:47:00|2364.59|2363.09|2364.5|2363|2364.8|2363.3|2364.4|2362.9|0
1641844030000|2022-01-10 19:47:10|2364.54|2363.04|2364.5|2363|2364.54|2363.04|2364.37|2362.87|0
1641844040000|2022-01-10 19:47:20|2364.48|2362.98|2364.2|2362.7|2364.5|2363|2364.16|2362.66|0
1641844050000|2022-01-10 19:47:30|2364.29|2362.79|2364.2|2362.7|2364.35|2362.85|2364.2|2362.7|0
1641844060000|2022-01-10 19:47:40|2364.22|2362.72|2364.2|2362.7|2364.24|2362.74|2364.12|2362.62|0
1641844070000|2022-01-10 19:47:50|2364.29|2362.79|2364.12|2362.62|2364.33|2362.83|2363.9|2362.4|0
1641844080000|2022-01-10 19:48:00|2364.08|2362.58|2364.24|2362.74|2364.24|2362.74|2363.86|2362.36|0
1641844090000|2022-01-10 19:48:10|2364.2|2362.7|2364.24|2362.74|2364.24|2362.74|2364.07|2362.57|0
1641844100000|2022-01-10 19:48:20|2364.27|2362.77|2364.27|2362.77|2364.57|2363.07|2364.25|2362.75|0
1641844110000|2022-01-10 19:48:30|2364.31|2362.81|2364.4|2362.9|2364.4|2362.9|2364.27|2362.77|0
1641844120000|2022-01-10 19:48:40|2364.5|2363|2364.4|2362.9|2364.5|2363|2364.4|2362.9|0
1641844130000|2022-01-10 19:48:50|2364.5|2363|2364.5|2363|2364.57|2363.07|2364.37|2362.87|0
1641844140000|2022-01-10 19:49:00|2364.4|2362.9|2364.27|2362.77|2364.4|2362.9|2364.27|2362.77|0
1641844150000|2022-01-10 19:49:10|2364.37|2362.87|2363.47|2361.97|2364.37|2362.87|2363.37|2361.87|0
1641844160000|2022-01-10 19:49:20|2363.5|2362|2364.38|2362.88|2364.42|2362.92|2363.5|2362|0
1641844170000|2022-01-10 19:49:30|2364.42|2362.92|2364.2|2362.7|2364.53|2363.03|2364.16|2362.66|0
1641844180000|2022-01-10 19:49:40|2364.16|2362.66|2363.97|2362.47|2364.2|2362.7|2363.94|2362.44|0
1641844190000|2022-01-10 19:49:50|2363.9|2362.4|2364.2|2362.7|2364.2|2362.7|2363.9|2362.4|0
1641844200000|2022-01-10 19:50:00|2364.1|2362.6|2364.01|2362.51|2364.37|2362.87|2363.97|2362.47|0
1641844210000|2022-01-10 19:50:10|2363.97|2362.47|2363.97|2362.47|2363.97|2362.47|2363.67|2362.17|0
1641844220000|2022-01-10 19:50:20|2364.01|2362.51|2363.56|2362.06|2364.01|2362.51|2363.56|2362.06|0
1641844230000|2022-01-10 19:50:30|2363.37|2361.87|2362.96|2361.46|2363.45|2361.95|2362.96|2361.46|0
1641844240000|2022-01-10 19:50:40|2363.05|2361.55|2363.18|2361.68|2363.44|2361.94|2362.92|2361.42|0
1641844250000|2022-01-10 19:50:50|2363.14|2361.64|2363.14|2361.64|2363.41|2361.91|2363.07|2361.57|0
1641844260000|2022-01-10 19:51:00|2363.22|2361.72|2363.31|2361.81|2363.44|2361.94|2362.96|2361.46|0
1641844270000|2022-01-10 19:51:10|2363.41|2361.91|2362.81|2361.31|2363.41|2361.91|2362.62|2361.12|0
1641844280000|2022-01-10 19:51:20|2362.71|2361.21|2362.58|2361.08|2362.81|2361.31|2362.45|2360.95|0
1641844290000|2022-01-10 19:51:30|2362.62|2361.12|2362.54|2361.04|2362.84|2361.34|2362.51|2361.01|0
1641844300000|2022-01-10 19:51:40|2362.51|2361.01|2362.45|2360.95|2362.58|2361.08|2362.24|2360.74|0
1641844310000|2022-01-10 19:51:50|2362.36|2360.86|2361.91|2360.41|2362.45|2360.95|2361.78|2360.28|0
1641844320000|2022-01-10 19:52:00|2361.98|2360.48|2361.93|2360.43|2362.31|2360.81|2361.76|2360.26|0
1641844330000|2022-01-10 19:52:10|2361.97|2360.47|2361.67|2360.17|2361.97|2360.47|2361.45|2359.95|0
1641844340000|2022-01-10 19:52:20|2361.71|2360.21|2361.41|2359.91|2361.8|2360.3|2361.37|2359.87|0
1641844350000|2022-01-10 19:52:30|2361.45|2359.95|2361.33|2359.83|2361.67|2360.17|2361.33|2359.83|0
1641844360000|2022-01-10 19:52:40|2361.37|2359.87|2361.1|2359.6|2361.41|2359.91|2361.02|2359.52|0
1641844370000|2022-01-10 19:52:50|2361.19|2359.69|2361.05|2359.55|2361.29|2359.79|2360.92|2359.42|0
1641844380000|2022-01-10 19:53:00|2361.14|2359.64|2361.09|2359.59|2361.18|2359.68|2360.82|2359.32|0
1641844390000|2022-01-10 19:53:10|2361.22|2359.72|2360.99|2359.49|2361.25|2359.75|2360.77|2359.27|0
1641844400000|2022-01-10 19:53:20|2360.95|2359.45|2360.77|2359.27|2360.95|2359.45|2360.73|2359.23|0
1641844410000|2022-01-10 19:53:30|2360.86|2359.36|2361.01|2359.51|2361.01|2359.51|2360.77|2359.27|0
1641844420000|2022-01-10 19:53:40|2361.05|2359.55|2360.88|2359.38|2361.05|2359.55|2360.75|2359.25|0
1641844430000|2022-01-10 19:53:50|2360.79|2359.29|2360.41|2358.91|2360.79|2359.29|2360.37|2358.87|0
1641844440000|2022-01-10 19:54:00|2360.45|2358.95|2360.56|2359.06|2360.63|2359.13|2360.41|2358.91|0
1641844450000|2022-01-10 19:54:10|2360.6|2359.1|2360.37|2358.87|2360.63|2359.13|2360.33|2358.83|0
1641844460000|2022-01-10 19:54:20|2360.41|2358.91|2360.32|2358.82|2360.71|2359.21|2360.25|2358.75|0
1641844470000|2022-01-10 19:54:30|2360.34|2358.84|2360.53|2359.03|2360.75|2359.25|2360.34|2358.84|0
1641844480000|2022-01-10 19:54:40|2360.56|2359.06|2360.53|2359.03|2360.83|2359.33|2360.43|2358.93|0
1641844490000|2022-01-10 19:54:50|2360.56|2359.06|2360.53|2359.03|2360.56|2359.06|2360.26|2358.76|0
1641844500000|2022-01-10 19:55:00|2360.49|2358.99|2360.6|2359.1|2360.6|2359.1|2360.43|2358.93|0
1641844510000|2022-01-10 19:55:10|2360.64|2359.14|2360.53|2359.03|2360.86|2359.36|2360.26|2358.76|0
1641844520000|2022-01-10 19:55:20|2360.56|2359.06|2360.36|2358.86|2360.56|2359.06|2360.26|2358.76|0
1641844530000|2022-01-10 19:55:30|2360.45|2358.95|2360.32|2358.82|2360.45|2358.95|2360.23|2358.73|0
1641844540000|2022-01-10 19:55:40|2360.23|2358.73|2360.77|2359.27|2360.77|2359.27|2359.96|2358.46|0
1641844550000|2022-01-10 19:55:50|2360.79|2359.29|2360.86|2359.36|2361.09|2359.59|2360.79|2359.29|0
1641844560000|2022-01-10 19:56:00|2360.9|2359.4|2361.07|2359.57|2361.07|2359.57|2360.77|2359.27|0
1641844570000|2022-01-10 19:56:10|2361.16|2359.66|2361.5|2360|2361.5|2360|2361.16|2359.66|0
1641844580000|2022-01-10 19:56:20|2361.54|2360.04|2361.58|2360.08|2361.8|2360.3|2361.54|2360.04|0
1641844590000|2022-01-10 19:56:30|2361.67|2360.17|2361.92|2360.42|2361.92|2360.42|2361.62|2360.12|0
1641844600000|2022-01-10 19:56:40|2361.96|2360.46|2361.32|2359.82|2361.96|2360.46|2361.32|2359.82|0
1641844610000|2022-01-10 19:56:50|2361.36|2359.86|2361.51|2360.01|2361.55|2360.05|2361.29|2359.79|0
1641844620000|2022-01-10 19:57:00|2361.55|2360.05|2361.77|2360.27|2361.77|2360.27|2361.55|2360.05|0
1641844630000|2022-01-10 19:57:10|2361.79|2360.29|2362.15|2360.65|2362.37|2360.87|2361.77|2360.27|0
1641844640000|2022-01-10 19:57:20|2362.05|2360.55|2361.92|2360.42|2362.05|2360.55|2361.85|2360.35|0
1641844650000|2022-01-10 19:57:30|2361.96|2360.46|2362.15|2360.65|2362.15|2360.65|2361.89|2360.39|0
1641844660000|2022-01-10 19:57:40|2362.05|2360.55|2362.15|2360.65|2362.41|2360.91|2362.05|2360.55|0
1641844670000|2022-01-10 19:57:50|2362.19|2360.69|2362.15|2360.65|2362.19|2360.69|2362.11|2360.61|0
1641844680000|2022-01-10 19:58:00|2362.19|2360.69|2362.64|2361.14|2362.68|2361.18|2362.15|2360.65|0
1641844690000|2022-01-10 19:58:10|2362.6|2361.1|2362.3|2360.8|2362.6|2361.1|2362.3|2360.8|0
1641844700000|2022-01-10 19:58:20|2362.38|2360.88|2362.45|2360.95|2362.68|2361.18|2362.38|2360.88|0
1641844710000|2022-01-10 19:58:30|2362.42|2360.92|2362.88|2361.38|2363.02|2361.52|2362.42|2360.92|0
1641844720000|2022-01-10 19:58:40|2362.79|2361.29|2362.79|2361.29|2362.92|2361.42|2362.58|2361.08|0
1641844730000|2022-01-10 19:58:50|2362.7|2361.2|2362.68|2361.18|2362.72|2361.22|2362.45|2360.95|0
1641844740000|2022-01-10 19:59:00|2362.64|2361.14|2362.42|2360.92|2362.64|2361.14|2362.38|2360.88|0
1641844750000|2022-01-10 19:59:10|2362.51|2361.01|2362.51|2361.01|2362.68|2361.18|2362.47|2360.97|0
1641844760000|2022-01-10 19:59:20|2362.6|2361.1|2362.08|2360.58|2362.6|2361.1|2362.04|2360.54|0
1641844770000|2022-01-10 19:59:30|2362.12|2360.62|2362.17|2360.67|2362.3|2360.8|2362.04|2360.54|0
1641844780000|2022-01-10 19:59:40|2362.08|2360.58|2362.34|2360.84|2362.34|2360.84|2362|2360.5|0
1641844790000|2022-01-10 19:59:50|2362.52|2361.02|2362.52|2361.02|2362.65|2361.15|2362.49|2360.99|0
1641844800000|2022-01-10 20:00:00|2362.56|2361.06|2363.39|2361.89|2363.39|2361.89|2362.56|2361.06|0
1641844810000|2022-01-10 20:00:10|2363.29|2361.79|2363.39|2361.89|2363.55|2362.05|2363.25|2361.75|0
1641844820000|2022-01-10 20:00:20|2363.29|2361.79|2363.52|2362.02|2363.63|2362.13|2363.12|2361.62|0
1641844830000|2022-01-10 20:00:30|2363.61|2362.11|2363.95|2362.45|2363.95|2362.45|2363.52|2362.02|0
1641844840000|2022-01-10 20:00:40|2363.99|2362.49|2364.45|2362.95|2364.55|2363.05|2363.99|2362.49|0
1641844850000|2022-01-10 20:00:50|2364.36|2362.86|2364.02|2362.52|2364.45|2362.95|2363.99|2362.49|0
1641844860000|2022-01-10 20:01:00|2363.93|2362.43|2364.28|2362.78|2364.28|2362.78|2363.93|2362.43|0
1641844870000|2022-01-10 20:01:10|2364.38|2362.88|2364.58|2363.08|2364.81|2363.31|2364.28|2362.78|0
1641844880000|2022-01-10 20:01:20|2364.68|2363.18|2364.81|2363.31|2364.81|2363.31|2364.55|2363.05|0
1641844890000|2022-01-10 20:01:30|2364.72|2363.22|2364.25|2362.75|2364.72|2363.22|2364.25|2362.75|0
1641844900000|2022-01-10 20:01:40|2364.34|2362.84|2364.47|2362.97|2364.64|2363.14|2364.34|2362.84|0
1641844910000|2022-01-10 20:01:50|2364.38|2362.88|2363.91|2362.41|2364.43|2362.93|2363.82|2362.32|0
1641844920000|2022-01-10 20:02:00|2363.95|2362.45|2363.52|2362.02|2363.95|2362.45|2363.48|2361.98|0
1641844930000|2022-01-10 20:02:10|2363.48|2361.98|2363.27|2361.77|2363.52|2362.02|2363.01|2361.51|0
1641844940000|2022-01-10 20:02:20|2363.23|2361.73|2362.97|2361.47|2363.31|2361.81|2362.93|2361.43|0
1641844950000|2022-01-10 20:02:30|2362.93|2361.43|2362.97|2361.47|2363.01|2361.51|2362.93|2361.43|0
1641844960000|2022-01-10 20:02:40|2362.78|2361.28|2361.92|2360.42|2362.78|2361.28|2361.88|2360.38|0
1641844970000|2022-01-10 20:02:50|2361.96|2360.46|2361.88|2360.38|2361.96|2360.46|2361.58|2360.08|0
1641844980000|2022-01-10 20:03:00|2361.92|2360.42|2362.22|2360.72|2362.26|2360.76|2361.62|2360.12|0
1641844990000|2022-01-10 20:03:10|2362.31|2360.81|2363.08|2361.58|2363.12|2361.62|2362.22|2360.72|0
1641845000000|2022-01-10 20:03:20|2363.04|2361.54|2362.89|2361.39|2363.04|2361.54|2362.72|2361.22|0
1641845010000|2022-01-10 20:03:30|2362.99|2361.49|2363.19|2361.69|2363.38|2361.88|2362.89|2361.39|0
1641845020000|2022-01-10 20:03:40|2363.29|2361.79|2362.93|2361.43|2363.29|2361.79|2362.89|2361.39|0
1641845030000|2022-01-10 20:03:50|2362.89|2361.39|2362.86|2361.36|2362.93|2361.43|2362.72|2361.22|0
1641845040000|2022-01-10 20:04:00|2362.93|2361.43|2362.72|2361.22|2362.93|2361.43|2362.63|2361.13|0
1641845050000|2022-01-10 20:04:10|2362.82|2361.32|2363.12|2361.62|2363.19|2361.69|2362.82|2361.32|0
1641845060000|2022-01-10 20:04:20|2363.17|2361.67|2362.69|2361.19|2363.19|2361.69|2362.69|2361.19|0
1641845070000|2022-01-10 20:04:30|2362.59|2361.09|2362.09|2360.59|2362.59|2361.09|2362.09|2360.59|0
1641845080000|2022-01-10 20:04:40|2361.92|2360.42|2361.66|2360.16|2362.14|2360.64|2361.66|2360.16|0
1641845090000|2022-01-10 20:04:50|2361.68|2360.18|2361.96|2360.46|2361.96|2360.46|2361.62|2360.12|0
1641845100000|2022-01-10 20:05:00|2361.99|2360.49|2362.12|2360.62|2362.12|2360.62|2361.86|2360.36|0
1641845110000|2022-01-10 20:05:10|2362.03|2360.53|2362.35|2360.85|2362.35|2360.85|2361.96|2360.46|0
1641845120000|2022-01-10 20:05:20|2362.45|2360.95|2362.24|2360.74|2362.84|2361.34|2362.24|2360.74|0
1641845130000|2022-01-10 20:05:30|2361.63|2360.13|2360.96|2359.46|2361.63|2360.13|2360.79|2359.29|0
1641845140000|2022-01-10 20:05:40|2360.86|2359.36|2361.13|2359.63|2361.13|2359.63|2360.69|2359.19|0
1641845150000|2022-01-10 20:05:50|2361.22|2359.72|2361.56|2360.06|2361.56|2360.06|2361.13|2359.63|0
1641845160000|2022-01-10 20:06:00|2361.59|2360.09|2360.86|2359.36|2361.59|2360.09|2360.86|2359.36|0
1641845170000|2022-01-10 20:06:10|2360.83|2359.33|2360.21|2358.71|2360.96|2359.46|2360.06|2358.56|0
1641845180000|2022-01-10 20:06:20|2360.11|2358.61|2360.32|2358.82|2360.54|2359.04|2360.06|2358.56|0
1641845190000|2022-01-10 20:06:30|2360.28|2358.78|2359.94|2358.44|2360.41|2358.91|2359.68|2358.18|0
1641845200000|2022-01-10 20:06:40|2359.87|2358.37|2360.24|2358.74|2360.33|2358.83|2359.68|2358.18|0
1641845210000|2022-01-10 20:06:50|2360.2|2358.7|2360.24|2358.74|2360.24|2358.74|2359.92|2358.42|0
1641845220000|2022-01-10 20:07:00|2360.2|2358.7|2359.98|2358.48|2360.2|2358.7|2359.85|2358.35|0
1641845230000|2022-01-10 20:07:10|2360|2358.5|2360.02|2358.52|2360.02|2358.52|2359.68|2358.18|0
1641845240000|2022-01-10 20:07:20|2360.11|2358.61|2360.24|2358.74|2360.24|2358.74|2359.98|2358.48|0
1641845250000|2022-01-10 20:07:30|2360.15|2358.65|2359.94|2358.44|2360.24|2358.74|2359.94|2358.44|0
1641845260000|2022-01-10 20:07:40|2360.03|2358.53|2359.81|2358.31|2360.07|2358.57|2359.81|2358.31|0
1641845270000|2022-01-10 20:07:50|2359.83|2358.33|2359.68|2358.18|2359.94|2358.44|2359.68|2358.18|0
1641845280000|2022-01-10 20:08:00|2359.77|2358.27|2358.98|2357.48|2359.89|2358.39|2358.98|2357.48|0
1641845290000|2022-01-10 20:08:10|2359.07|2357.57|2358.92|2357.42|2359.07|2357.57|2358.85|2357.35|0
1641845300000|2022-01-10 20:08:20|2358.85|2357.35|2358.66|2357.16|2358.85|2357.35|2358.62|2357.12|0
1641845310000|2022-01-10 20:08:30|2358.7|2357.2|2358.9|2357.4|2359.19|2357.69|2358.7|2357.2|0
1641845320000|2022-01-10 20:08:40|2358.89|2357.39|2358.94|2357.44|2359.09|2357.59|2358.89|2357.39|0
1641845330000|2022-01-10 20:08:50|2358.92|2357.42|2358.59|2357.09|2359|2357.5|2358.55|2357.05|0
1641845340000|2022-01-10 20:09:00|2358.62|2357.12|2359.62|2358.12|2359.71|2358.21|2358.62|2357.12|0
1641845350000|2022-01-10 20:09:10|2359.65|2358.15|2360.29|2358.79|2360.46|2358.96|2359.64|2358.14|0
1641845360000|2022-01-10 20:09:20|2360.39|2358.89|2360.46|2358.96|2360.59|2359.09|2360.2|2358.7|0
1641845370000|2022-01-10 20:09:30|2360.37|2358.87|2360.25|2358.75|2360.39|2358.89|2359.82|2358.32|0
1641845380000|2022-01-10 20:09:40|2360.35|2358.85|2360.12|2358.62|2360.39|2358.89|2359.99|2358.49|0
1641845390000|2022-01-10 20:09:50|2360.16|2358.66|2360.2|2358.7|2360.35|2358.85|2360.16|2358.66|0
1641845400000|2022-01-10 20:10:00|2360.11|2358.61|2360.73|2359.23|2360.95|2359.45|2360.02|2358.52|0
1641845410000|2022-01-10 20:10:10|2360.81|2359.31|2360.17|2358.67|2360.81|2359.31|2359.94|2358.44|0
1641845420000|2022-01-10 20:10:20|2360.08|2358.58|2360.54|2359.04|2360.58|2359.08|2360.08|2358.58|0
1641845430000|2022-01-10 20:10:30|2360.51|2359.01|2360.54|2359.04|2360.84|2359.34|2360.47|2358.97|0
1641845440000|2022-01-10 20:10:40|2360.58|2359.08|2360.88|2359.38|2360.88|2359.38|2360.47|2358.97|0
1641845450000|2022-01-10 20:10:50|2360.92|2359.42|2361.35|2359.85|2361.52|2360.02|2360.92|2359.42|0
1641845460000|2022-01-10 20:11:00|2361.26|2359.76|2361.47|2359.97|2361.56|2360.06|2361.13|2359.63|0
1641845470000|2022-01-10 20:11:10|2361.56|2360.06|2362.01|2360.51|2362.31|2360.81|2361.56|2360.06|0
1641845480000|2022-01-10 20:11:20|2361.97|2360.47|2361.21|2359.71|2362.01|2360.51|2361.21|2359.71|0
1641845490000|2022-01-10 20:11:30|2361.3|2359.8|2361.13|2359.63|2361.64|2360.14|2361|2359.5|0
1641845500000|2022-01-10 20:11:40|2361.04|2359.54|2360.66|2359.16|2361.22|2359.72|2360.57|2359.07|0
1641845510000|2022-01-10 20:11:50|2360.57|2359.07|2361.13|2359.63|2361.26|2359.76|2360.44|2358.94|0
1641845520000|2022-01-10 20:12:00|2361.22|2359.72|2360.87|2359.37|2361.56|2360.06|2360.87|2359.37|0
1641845530000|2022-01-10 20:12:10|2360.83|2359.33|2360.36|2358.86|2360.83|2359.33|2360.1|2358.6|0
1641845540000|2022-01-10 20:12:20|2360.27|2358.77|2360.06|2358.56|2360.27|2358.77|2360.02|2358.52|0
1641845550000|2022-01-10 20:12:30|2360.15|2358.65|2360.02|2358.52|2360.28|2358.78|2360.02|2358.52|0
1641845560000|2022-01-10 20:12:40|2359.98|2358.48|2359.55|2358.05|2359.98|2358.48|2359.38|2357.88|0
1641845570000|2022-01-10 20:12:50|2359.46|2357.96|2359.99|2358.49|2360.09|2358.59|2359.38|2357.88|0
1641845580000|2022-01-10 20:13:00|2360.09|2358.59|2360.36|2358.86|2360.45|2358.95|2360.09|2358.59|0
1641845590000|2022-01-10 20:13:10|2360.26|2358.76|2360.23|2358.73|2360.26|2358.76|2359.96|2358.46|0
1641845600000|2022-01-10 20:13:20|2360.04|2358.54|2360.26|2358.76|2360.3|2358.8|2360.04|2358.54|0
1641845610000|2022-01-10 20:13:30|2360.3|2358.8|2360.34|2358.84|2360.53|2359.03|2360.3|2358.8|0
1641845620000|2022-01-10 20:13:40|2360.3|2358.8|2359.74|2358.24|2360.3|2358.8|2359.48|2357.98|0
1641845630000|2022-01-10 20:13:50|2359.72|2358.22|2359.37|2357.87|2359.87|2358.37|2359.37|2357.87|0
1641845640000|2022-01-10 20:14:00|2359.4|2357.9|2360|2358.5|2360|2358.5|2359.4|2357.9|0
1641845650000|2022-01-10 20:14:10|2359.96|2358.46|2359.87|2358.37|2359.96|2358.46|2359.7|2358.2|0
1641845660000|2022-01-10 20:14:20|2359.78|2358.28|2359.87|2358.37|2360|2358.5|2359.7|2358.2|0
1641845670000|2022-01-10 20:14:30|2359.78|2358.28|2359.78|2358.28|2360|2358.5|2359.74|2358.24|0
1641845680000|2022-01-10 20:14:40|2359.87|2358.37|2359.4|2357.9|2359.91|2358.41|2359.37|2357.87|0
1641845690000|2022-01-10 20:14:50|2359.42|2357.92|2359.25|2357.75|2359.44|2357.94|2359.07|2357.57|0
1641845700000|2022-01-10 20:15:00|2359.27|2357.77|2359.63|2358.13|2360.1|2358.6|2359.27|2357.77|0
1641845710000|2022-01-10 20:15:10|2359.61|2358.11|2358.69|2357.19|2359.61|2358.11|2358.69|2357.19|0
1641845720000|2022-01-10 20:15:20|2358.65|2357.15|2358.55|2357.05|2358.99|2357.49|2358.55|2357.05|0
1641845730000|2022-01-10 20:15:30|2358.64|2357.14|2359.06|2357.56|2359.15|2357.65|2358.21|2356.71|0
1641845740000|2022-01-10 20:15:40|2358.97|2357.47|2359.23|2357.73|2359.23|2357.73|2358.89|2357.39|0
1641845750000|2022-01-10 20:15:50|2359.19|2357.69|2360.2|2358.7|2360.37|2358.87|2359.19|2357.69|0
1641845760000|2022-01-10 20:16:00|2360.11|2358.61|2360.7|2359.2|2360.92|2359.42|2359.98|2358.48|0
1641845770000|2022-01-10 20:16:10|2360.73|2359.23|2360.51|2359.01|2360.83|2359.33|2360.06|2358.56|0
1641845780000|2022-01-10 20:16:20|2360.53|2359.03|2360.1|2358.6|2360.7|2359.2|2360.1|2358.6|0
1641845790000|2022-01-10 20:16:30|2360|2358.5|2360.4|2358.9|2360.4|2358.9|2359.93|2358.43|0
1641845800000|2022-01-10 20:16:40|2360.43|2358.93|2360.6|2359.1|2360.73|2359.23|2360.43|2358.93|0
1641845810000|2022-01-10 20:16:50|2360.51|2359.01|2360.85|2359.35|2361.13|2359.63|2360.47|2358.97|0
1641845820000|2022-01-10 20:17:00|2360.76|2359.26|2360.34|2358.84|2360.77|2359.27|2359.87|2358.37|0
1641845830000|2022-01-10 20:17:10|2360.25|2358.75|2360|2358.5|2360.43|2358.93|2359.91|2358.41|0
1641845840000|2022-01-10 20:17:20|2359.97|2358.47|2360.3|2358.8|2360.3|2358.8|2359.91|2358.41|0
1641845850000|2022-01-10 20:17:30|2360.34|2358.84|2360.17|2358.67|2360.43|2358.93|2360.04|2358.54|0
1641845860000|2022-01-10 20:17:40|2360.08|2358.58|2360.38|2358.88|2360.51|2359.01|2360|2358.5|0
1641845870000|2022-01-10 20:17:50|2360.47|2358.97|2359.99|2358.49|2360.47|2358.97|2359.99|2358.49|0
1641845880000|2022-01-10 20:18:00|2359.9|2358.4|2360.29|2358.79|2360.36|2358.86|2359.76|2358.26|0
1641845890000|2022-01-10 20:18:10|2360.2|2358.7|2360.1|2358.6|2360.33|2358.83|2360.06|2358.56|0
1641845900000|2022-01-10 20:18:20|2360.06|2358.56|2359.84|2358.34|2360.1|2358.6|2359.75|2358.25|0
1641845910000|2022-01-10 20:18:30|2359.8|2358.3|2360.1|2358.6|2360.4|2358.9|2359.8|2358.3|0
1641845920000|2022-01-10 20:18:40|2360.06|2358.56|2360.23|2358.73|2360.27|2358.77|2359.84|2358.34|0
1641845930000|2022-01-10 20:18:50|2360.14|2358.64|2360.03|2358.53|2360.33|2358.83|2359.93|2358.43|0
1641845940000|2022-01-10 20:19:00|2360.06|2358.56|2360.93|2359.43|2360.96|2359.46|2359.97|2358.47|0
1641845950000|2022-01-10 20:19:10|2360.83|2359.33|2360.76|2359.26|2360.93|2359.43|2360.66|2359.16|0
1641845960000|2022-01-10 20:19:20|2360.8|2359.3|2361.56|2360.06|2361.56|2360.06|2360.8|2359.3|0
1641845970000|2022-01-10 20:19:30|2361.66|2360.16|2361.17|2359.67|2361.83|2360.33|2361.08|2359.58|0
1641845980000|2022-01-10 20:19:40|2361.08|2359.58|2360.68|2359.18|2361.13|2359.63|2360.53|2359.03|0
1641845990000|2022-01-10 20:19:50|2360.7|2359.2|2360.38|2358.88|2360.7|2359.2|2359.67|2358.17|0
1641846000000|2022-01-10 20:20:00|2360.29|2358.79|2359.7|2358.2|2360.34|2358.84|2359.52|2358.02|0
1641846010000|2022-01-10 20:20:10|2359.8|2358.3|2360.06|2358.56|2360.06|2358.56|2359.53|2358.03|0
1641846020000|2022-01-10 20:20:20|2359.97|2358.47|2360.57|2359.07|2360.66|2359.16|2359.83|2358.33|0
1641846030000|2022-01-10 20:20:30|2360.66|2359.16|2360.42|2358.92|2360.66|2359.16|2360.25|2358.75|0
1641846040000|2022-01-10 20:20:40|2360.33|2358.83|2360.55|2359.05|2360.81|2359.31|2360.29|2358.79|0
1641846050000|2022-01-10 20:20:50|2360.46|2358.96|2360.47|2358.97|2360.55|2359.05|2360.29|2358.79|0
1641846060000|2022-01-10 20:21:00|2360.51|2359.01|2360.59|2359.09|2360.59|2359.09|2360.03|2358.53|0
1641846070000|2022-01-10 20:21:10|2360.66|2359.16|2360.63|2359.13|2360.89|2359.39|2360.48|2358.98|0
1641846080000|2022-01-10 20:21:20|2360.54|2359.04|2360.88|2359.38|2361.06|2359.56|2360.5|2359|0
1641846090000|2022-01-10 20:21:30|2360.97|2359.47|2360.58|2359.08|2361.14|2359.64|2360.54|2359.04|0
1641846100000|2022-01-10 20:21:40|2360.54|2359.04|2360.58|2359.08|2360.62|2359.12|2360.32|2358.82|0
1641846110000|2022-01-10 20:21:50|2360.62|2359.12|2359.41|2357.91|2360.84|2359.34|2359.41|2357.91|0
1641846120000|2022-01-10 20:22:00|2359.5|2358|2359.63|2358.13|2359.76|2358.26|2359.37|2357.87|0
1641846130000|2022-01-10 20:22:10|2359.54|2358.04|2359.5|2358|2359.97|2358.47|2359.37|2357.87|0
1641846140000|2022-01-10 20:22:20|2359.59|2358.09|2359.93|2358.43|2359.93|2358.43|2359.33|2357.83|0
1641846150000|2022-01-10 20:22:30|2359.97|2358.47|2360.25|2358.75|2360.27|2358.77|2359.84|2358.34|0
1641846160000|2022-01-10 20:22:40|2360.27|2358.77|2360.01|2358.51|2360.4|2358.9|2359.97|2358.47|0
1641846170000|2022-01-10 20:22:50|2359.97|2358.47|2359.15|2357.65|2360.14|2358.64|2359.15|2357.65|0
1641846180000|2022-01-10 20:23:00|2359.33|2357.83|2359.24|2357.74|2359.37|2357.87|2359.11|2357.61|0
1641846190000|2022-01-10 20:23:10|2359.33|2357.83|2359.97|2358.47|2360.01|2358.51|2359.33|2357.83|0
1641846200000|2022-01-10 20:23:20|2360.01|2358.51|2360.09|2358.59|2360.31|2358.81|2360.01|2358.51|0
1641846210000|2022-01-10 20:23:30|2360.05|2358.55|2360.39|2358.89|2360.42|2358.92|2359.96|2358.46|0
1641846220000|2022-01-10 20:23:40|2360.29|2358.79|2360.03|2358.53|2360.42|2358.92|2359.9|2358.4|0
1641846230000|2022-01-10 20:23:50|2359.94|2358.44|2360.16|2358.66|2360.2|2358.7|2359.94|2358.44|0
1641846240000|2022-01-10 20:24:00|2359.98|2358.48|2359.94|2358.44|2360.22|2358.72|2359.68|2358.18|0
1641846250000|2022-01-10 20:24:10|2359.98|2358.48|2360.28|2358.78|2360.58|2359.08|2359.94|2358.44|0
1641846260000|2022-01-10 20:24:20|2360.19|2358.69|2360.41|2358.91|2360.41|2358.91|2360.11|2358.61|0
1641846270000|2022-01-10 20:24:30|2360.5|2359|2360.8|2359.3|2360.8|2359.3|2360.41|2358.91|0
1641846280000|2022-01-10 20:24:40|2360.76|2359.26|2360.81|2359.31|2360.88|2359.38|2360.54|2359.04|0
1641846290000|2022-01-10 20:24:50|2360.72|2359.22|2360.72|2359.22|2360.81|2359.31|2360.55|2359.05|0
1641846300000|2022-01-10 20:25:00|2360.62|2359.12|2360.51|2359.01|2360.62|2359.12|2360.32|2358.82|0
1641846310000|2022-01-10 20:25:10|2360.55|2359.05|2360.32|2358.82|2360.76|2359.26|2360.32|2358.82|0
1641846320000|2022-01-10 20:25:20|2360.25|2358.75|2360.29|2358.79|2360.38|2358.88|2360.02|2358.52|0
1641846330000|2022-01-10 20:25:30|2360.32|2358.82|2360.3|2358.8|2360.55|2359.05|2360.2|2358.7|0
1641846340000|2022-01-10 20:25:40|2360.33|2358.83|2360.41|2358.91|2360.56|2359.06|2360.33|2358.83|0
1641846350000|2022-01-10 20:25:50|2360.6|2359.1|2361.38|2359.88|2361.38|2359.88|2360.6|2359.1|0
1641846360000|2022-01-10 20:26:00|2361.29|2359.79|2361.23|2359.73|2361.5|2360|2361.2|2359.7|0
1641846370000|2022-01-10 20:26:10|2361.27|2359.77|2361.57|2360.07|2361.61|2360.11|2361.23|2359.73|0
1641846380000|2022-01-10 20:26:20|2361.61|2360.11|2361.61|2360.11|2361.61|2360.11|2361.57|2360.07|0
1641846390000|2022-01-10 20:26:30|2361.57|2360.07|2361.31|2359.81|2361.57|2360.07|2361.31|2359.81|0
1641846400000|2022-01-10 20:26:40|2361.27|2359.77|2361.5|2360|2361.5|2360|2361.2|2359.7|0
1641846410000|2022-01-10 20:26:50|2361.53|2360.03|2361.59|2360.09|2361.61|2360.11|2361.27|2359.77|0
1641846420000|2022-01-10 20:27:00|2361.57|2360.07|2361.48|2359.98|2361.57|2360.07|2361.31|2359.81|0
1641846430000|2022-01-10 20:27:10|2361.44|2359.94|2361.35|2359.85|2361.44|2359.94|2361.27|2359.77|0
1641846440000|2022-01-10 20:27:20|2361.39|2359.89|2361.48|2359.98|2361.61|2360.11|2361.35|2359.85|0
1641846450000|2022-01-10 20:27:30|2361.44|2359.94|2361.27|2359.77|2361.44|2359.94|2361.27|2359.77|0
1641846460000|2022-01-10 20:27:40|2361.31|2359.81|2361.23|2359.73|2361.4|2359.9|2361.14|2359.64|0
1641846470000|2022-01-10 20:27:50|2361.2|2359.7|2361.23|2359.73|2361.23|2359.73|2361.1|2359.6|0
1641846480000|2022-01-10 20:28:00|2361.25|2359.75|2361.03|2359.53|2361.33|2359.83|2360.99|2359.49|0
1641846490000|2022-01-10 20:28:10|2361.07|2359.57|2361.05|2359.55|2361.07|2359.57|2360.99|2359.49|0
1641846500000|2022-01-10 20:28:20|2361.09|2359.59|2360.67|2359.17|2361.31|2359.81|2360.67|2359.17|0
1641846510000|2022-01-10 20:28:30|2360.64|2359.14|2360.71|2359.21|2360.75|2359.25|2360.64|2359.14|0
1641846520000|2022-01-10 20:28:40|2360.75|2359.25|2361.05|2359.55|2361.09|2359.59|2360.71|2359.21|0
1641846530000|2022-01-10 20:28:50|2361.09|2359.59|2361.18|2359.68|2361.18|2359.68|2360.97|2359.47|0
1641846540000|2022-01-10 20:29:00|2361.09|2359.59|2361.01|2359.51|2361.09|2359.59|2360.88|2359.38|0
1641846550000|2022-01-10 20:29:10|2360.97|2359.47|2361.05|2359.55|2361.05|2359.55|2360.75|2359.25|0
1641846560000|2022-01-10 20:29:20|2361.01|2359.51|2361.18|2359.68|2361.22|2359.72|2360.92|2359.42|0
1641846570000|2022-01-10 20:29:30|2361.09|2359.59|2361.05|2359.55|2361.18|2359.68|2360.88|2359.38|0
1641846580000|2022-01-10 20:29:40|2361.01|2359.51|2361.31|2359.81|2361.35|2359.85|2360.79|2359.29|0
1641846590000|2022-01-10 20:29:50|2361.35|2359.85|2361.01|2359.51|2361.61|2360.11|2360.97|2359.47|0
1641846600000|2022-01-10 20:30:00|2360.94|2359.44|2360.64|2359.14|2361.01|2359.51|2360.6|2359.1|0
1641846610000|2022-01-10 20:30:10|2360.52|2359.02|2360.82|2359.32|2360.9|2359.4|2360.39|2358.89|0
1641846620000|2022-01-10 20:30:20|2360.8|2359.3|2360.17|2358.67|2360.8|2359.3|2360.13|2358.63|0
1641846630000|2022-01-10 20:30:30|2360.26|2358.76|2360.56|2359.06|2360.6|2359.1|2360.26|2358.76|0
1641846640000|2022-01-10 20:30:40|2360.6|2359.1|2360.64|2359.14|2360.9|2359.4|2360.56|2359.06|0
1641846650000|2022-01-10 20:30:50|2360.62|2359.12|2360.04|2358.54|2360.62|2359.12|2359.96|2358.46|0
1641846660000|2022-01-10 20:31:00|2360|2358.5|2359.75|2358.25|2360.09|2358.59|2359.62|2358.12|0
1641846670000|2022-01-10 20:31:10|2359.79|2358.29|2359.58|2358.08|2359.96|2358.46|2359.58|2358.08|0
1641846680000|2022-01-10 20:31:20|2359.66|2358.16|2360.22|2358.72|2360.3|2358.8|2359.66|2358.16|0
1641846690000|2022-01-10 20:31:30|2360.13|2358.63|2359.62|2358.12|2360.13|2358.63|2359.58|2358.08|0
1641846700000|2022-01-10 20:31:40|2359.58|2358.08|2360.46|2358.96|2360.46|2358.96|2359.58|2358.08|0
1641846710000|2022-01-10 20:31:50|2360.48|2358.98|2361.08|2359.58|2361.12|2359.62|2360.48|2358.98|0
1641846720000|2022-01-10 20:32:00|2361.01|2359.51|2361.91|2360.41|2361.91|2360.41|2360.82|2359.32|0
1641846730000|2022-01-10 20:32:10|2361.87|2360.37|2362.07|2360.57|2362.24|2360.74|2361.68|2360.18|0
1641846740000|2022-01-10 20:32:20|2361.98|2360.48|2362.44|2360.94|2362.62|2361.12|2361.98|2360.48|0
1641846750000|2022-01-10 20:32:30|2362.34|2360.84|2362.38|2360.88|2362.55|2361.05|2362.21|2360.71|0
1641846760000|2022-01-10 20:32:40|2362.47|2360.97|2362.63|2361.13|2362.63|2361.13|2362.37|2360.87|0
1641846770000|2022-01-10 20:32:50|2362.53|2361.03|2362.65|2361.15|2362.8|2361.3|2362.4|2360.9|0
1641846780000|2022-01-10 20:33:00|2362.63|2361.13|2362.63|2361.13|2362.93|2361.43|2362.63|2361.13|0
1641846790000|2022-01-10 20:33:10|2362.59|2361.09|2362.75|2361.25|2362.85|2361.35|2362.29|2360.79|0
1641846800000|2022-01-10 20:33:20|2362.74|2361.24|2361.87|2360.37|2362.74|2361.24|2361.82|2360.32|0
1641846810000|2022-01-10 20:33:30|2361.78|2360.28|2362.16|2360.66|2362.25|2360.75|2361.78|2360.28|0
1641846820000|2022-01-10 20:33:40|2362.25|2360.75|2362.21|2360.71|2362.25|2360.75|2362.17|2360.67|0
1641846830000|2022-01-10 20:33:50|2362.17|2360.67|2361.91|2360.41|2362.44|2360.94|2361.91|2360.41|0
1641846840000|2022-01-10 20:34:00|2361.87|2360.37|2362.66|2361.16|2362.7|2361.2|2361.87|2360.37|0
1641846850000|2022-01-10 20:34:10|2362.7|2361.2|2362.74|2361.24|2362.74|2361.24|2362.66|2361.16|0
1641846860000|2022-01-10 20:34:20|2362.7|2361.2|2362.7|2361.2|2362.74|2361.24|2362.66|2361.16|0
1641846870000|2022-01-10 20:34:30|2362.72|2361.22|2362.47|2360.97|2362.72|2361.22|2362.4|2360.9|0
1641846880000|2022-01-10 20:34:40|2362.45|2360.95|2362.51|2361.01|2362.6|2361.1|2362.44|2360.94|0
1641846890000|2022-01-10 20:34:50|2362.47|2360.97|2363.07|2361.57|2363.11|2361.61|2362.47|2360.97|0
1641846900000|2022-01-10 20:35:00|2363.11|2361.61|2363.11|2361.61|2363.41|2361.91|2362.85|2361.35|0
1641846910000|2022-01-10 20:35:10|2363.07|2361.57|2363.15|2361.65|2363.19|2361.69|2362.94|2361.44|0
1641846920000|2022-01-10 20:35:20|2363.17|2361.67|2363.3|2361.8|2363.4|2361.9|2363.15|2361.65|0
1641846930000|2022-01-10 20:35:30|2363.26|2361.76|2363.3|2361.8|2363.43|2361.93|2363.13|2361.63|0
1641846940000|2022-01-10 20:35:40|2363.26|2361.76|2363.6|2362.1|2363.6|2362.1|2363.26|2361.76|0
1641846950000|2022-01-10 20:35:50|2363.62|2362.12|2363.66|2362.16|2363.86|2362.36|2363.56|2362.06|0
1641846960000|2022-01-10 20:36:00|2363.75|2362.25|2363.51|2362.01|2363.75|2362.25|2363.28|2361.78|0
1641846970000|2022-01-10 20:36:10|2363.41|2361.91|2363.08|2361.58|2363.41|2361.91|2362.98|2361.48|0
1641846980000|2022-01-10 20:36:20|2363.11|2361.61|2362.65|2361.15|2363.21|2361.71|2362.61|2361.11|0
1641846990000|2022-01-10 20:36:30|2362.68|2361.18|2362.65|2361.15|2362.68|2361.18|2362.38|2360.88|0
1641847000000|2022-01-10 20:36:40|2362.68|2361.18|2362.35|2360.85|2362.76|2361.26|2362.21|2360.71|0
1641847010000|2022-01-10 20:36:50|2362.38|2360.88|2361.97|2360.47|2362.61|2361.11|2361.84|2360.34|0
1641847020000|2022-01-10 20:37:00|2362.01|2360.51|2361.89|2360.39|2362.23|2360.73|2361.67|2360.17|0
1641847030000|2022-01-10 20:37:10|2361.93|2360.43|2361.59|2360.09|2361.93|2360.43|2361.55|2360.05|0
1641847040000|2022-01-10 20:37:20|2361.55|2360.05|2361.37|2359.87|2361.59|2360.09|2361.37|2359.87|0
1641847050000|2022-01-10 20:37:30|2361.41|2359.91|2362.08|2360.58|2362.08|2360.58|2361.41|2359.91|0
1641847060000|2022-01-10 20:37:40|2362.05|2360.55|2361.86|2360.36|2362.16|2360.66|2361.86|2360.36|0
1641847070000|2022-01-10 20:37:50|2361.82|2360.32|2361.98|2360.48|2362.16|2360.66|2361.82|2360.32|0
1641847080000|2022-01-10 20:38:00|2362.05|2360.55|2362.63|2361.13|2362.8|2361.3|2362.01|2360.51|0
1641847090000|2022-01-10 20:38:10|2362.54|2361.04|2362.89|2361.39|2363.06|2361.56|2362.46|2360.96|0
1641847100000|2022-01-10 20:38:20|2362.8|2361.3|2362.76|2361.26|2362.84|2361.34|2362.54|2361.04|0
1641847110000|2022-01-10 20:38:30|2362.67|2361.17|2362.76|2361.26|2362.76|2361.26|2362.5|2361|0
1641847120000|2022-01-10 20:38:40|2362.8|2361.3|2363.02|2361.52|2363.06|2361.56|2362.8|2361.3|0
1641847130000|2022-01-10 20:38:50|2363.06|2361.56|2363.28|2361.78|2363.28|2361.78|2363.02|2361.52|0
1641847140000|2022-01-10 20:39:00|2363.19|2361.69|2362.98|2361.48|2363.32|2361.82|2362.98|2361.48|0
1641847150000|2022-01-10 20:39:10|2363.08|2361.58|2363.51|2362.01|2363.54|2362.04|2363.08|2361.58|0
1641847160000|2022-01-10 20:39:20|2363.54|2362.04|2363.32|2361.82|2363.54|2362.04|2363.28|2361.78|0
1641847170000|2022-01-10 20:39:30|2363.28|2361.78|2363.21|2361.71|2363.28|2361.78|2363.11|2361.61|0
1641847180000|2022-01-10 20:39:40|2363.17|2361.67|2362.87|2361.37|2363.21|2361.71|2362.68|2361.18|0
1641847190000|2022-01-10 20:39:50|2362.91|2361.41|2362.44|2360.94|2362.91|2361.41|2362.31|2360.81|0
1641847200000|2022-01-10 20:40:00|2362.35|2360.85|2363.49|2361.99|2363.51|2362.01|2362.35|2360.85|0
1641847210000|2022-01-10 20:40:10|2363.47|2361.97|2363.99|2362.49|2364.03|2362.53|2363.24|2361.74|0
1641847220000|2022-01-10 20:40:20|2363.9|2362.4|2363.43|2361.93|2363.9|2362.4|2363.21|2361.71|0
1641847230000|2022-01-10 20:40:30|2363.47|2361.97|2363.51|2362.01|2363.64|2362.14|2363.21|2361.71|0
1641847240000|2022-01-10 20:40:40|2363.53|2362.03|2363.84|2362.34|2363.84|2362.34|2363.51|2362.01|0
1641847250000|2022-01-10 20:40:50|2363.81|2362.31|2363.24|2361.74|2363.81|2362.31|2363.24|2361.74|0
1641847260000|2022-01-10 20:41:00|2363.26|2361.76|2363.66|2362.16|2363.66|2362.16|2363.24|2361.74|0
1641847270000|2022-01-10 20:41:10|2363.7|2362.2|2364.59|2363.09|2364.63|2363.13|2363.7|2362.2|0
1641847280000|2022-01-10 20:41:20|2364.41|2362.91|2364.78|2363.28|2365.04|2363.54|2364.37|2362.87|0
1641847290000|2022-01-10 20:41:30|2364.88|2363.38|2365.68|2364.18|2365.68|2364.18|2364.74|2363.24|0
1641847300000|2022-01-10 20:41:40|2365.72|2364.22|2364.38|2362.88|2365.73|2364.23|2364.1|2362.6|0
1641847310000|2022-01-10 20:41:50|2364.34|2362.84|2363.53|2362.03|2364.64|2363.14|2363.53|2362.03|0
1641847320000|2022-01-10 20:42:00|2363.62|2362.12|2363.7|2362.2|2364.13|2362.63|2363.53|2362.03|0
1641847330000|2022-01-10 20:42:10|2363.66|2362.16|2363.4|2361.9|2363.66|2362.16|2363.19|2361.69|0
1641847340000|2022-01-10 20:42:20|2363.33|2361.83|2362.61|2361.11|2363.33|2361.83|2362.39|2360.89|0
1641847350000|2022-01-10 20:42:30|2362.57|2361.07|2362.57|2361.07|2362.91|2361.41|2362.35|2360.85|0
1641847360000|2022-01-10 20:42:40|2362.61|2361.11|2362.31|2360.81|2362.61|2361.11|2362.27|2360.77|0
1641847370000|2022-01-10 20:42:50|2362.27|2360.77|2362.69|2361.19|2362.69|2361.19|2362.27|2360.77|0
1641847380000|2022-01-10 20:43:00|2362.76|2361.26|2362.83|2361.33|2362.95|2361.45|2362.69|2361.19|0
1641847390000|2022-01-10 20:43:10|2362.8|2361.3|2361.87|2360.37|2362.8|2361.3|2361.61|2360.11|0
1641847400000|2022-01-10 20:43:20|2361.91|2360.41|2362.3|2360.8|2362.4|2360.9|2361.91|2360.41|0
1641847410000|2022-01-10 20:43:30|2362.4|2360.9|2362.66|2361.16|2362.7|2361.2|2362.4|2360.9|0
1641847420000|2022-01-10 20:43:40|2362.68|2361.18|2362.49|2360.99|2362.7|2361.2|2362.28|2360.78|0
1641847430000|2022-01-10 20:43:50|2362.4|2360.9|2362.45|2360.95|2362.45|2360.95|2362.36|2360.86|0
1641847440000|2022-01-10 20:44:00|2362.36|2360.86|2362.28|2360.78|2362.6|2361.1|2362.19|2360.69|0
1641847450000|2022-01-10 20:44:10|2362.19|2360.69|2363.56|2362.06|2363.56|2362.06|2362.19|2360.69|0
1641847460000|2022-01-10 20:44:20|2363.52|2362.02|2363.73|2362.23|2363.73|2362.23|2363.52|2362.02|0
1641847470000|2022-01-10 20:44:30|2363.64|2362.14|2363.86|2362.36|2364.33|2362.83|2363.64|2362.14|0
1641847480000|2022-01-10 20:44:40|2363.93|2362.43|2363.82|2362.32|2363.97|2362.47|2363.73|2362.23|0
1641847490000|2022-01-10 20:44:50|2363.78|2362.28|2363.92|2362.42|2364.01|2362.51|2363.7|2362.2|0
1641847500000|2022-01-10 20:45:00|2363.8|2362.3|2364.67|2363.17|2364.71|2363.21|2363.36|2361.86|0
1641847510000|2022-01-10 20:45:10|2364.75|2363.25|2365.22|2363.72|2365.35|2363.85|2364.62|2363.12|0
1641847520000|2022-01-10 20:45:20|2365.12|2363.62|2365.1|2363.6|2365.39|2363.89|2364.97|2363.47|0
1641847530000|2022-01-10 20:45:30|2365.18|2363.68|2365.27|2363.77|2365.39|2363.89|2365.01|2363.51|0
1641847540000|2022-01-10 20:45:40|2365.31|2363.81|2365.52|2364.02|2365.61|2364.11|2365.29|2363.79|0
1641847550000|2022-01-10 20:45:50|2365.48|2363.98|2365.48|2363.98|2365.78|2364.28|2365.31|2363.81|0
1641847560000|2022-01-10 20:46:00|2365.39|2363.89|2366.21|2364.71|2366.25|2364.75|2365.31|2363.81|0
1641847570000|2022-01-10 20:46:10|2366.25|2364.75|2365.99|2364.49|2366.29|2364.79|2365.99|2364.49|0
1641847580000|2022-01-10 20:46:20|2366.02|2364.52|2365.88|2364.38|2366.06|2364.56|2365.8|2364.3|0
1641847590000|2022-01-10 20:46:30|2365.84|2364.34|2365.02|2363.52|2365.92|2364.42|2365.02|2363.52|0
1641847600000|2022-01-10 20:46:40|2364.98|2363.48|2364.55|2363.05|2364.98|2363.48|2364.44|2362.94|0
1641847610000|2022-01-10 20:46:50|2364.53|2363.03|2364.98|2363.48|2365.19|2363.69|2364.32|2362.82|0
1641847620000|2022-01-10 20:47:00|2365.02|2363.52|2365.05|2363.55|2365.58|2364.08|2365.02|2363.52|0
1641847630000|2022-01-10 20:47:10|2365.02|2363.52|2365.54|2364.04|2365.58|2364.08|2365.02|2363.52|0
1641847640000|2022-01-10 20:47:20|2365.58|2364.08|2365.84|2364.34|2365.84|2364.34|2365.54|2364.04|0
1641847650000|2022-01-10 20:47:30|2365.8|2364.3|2366.4|2364.9|2366.44|2364.94|2365.8|2364.3|0
1641847660000|2022-01-10 20:47:40|2366.44|2364.94|2366.66|2365.16|2366.83|2365.33|2366.22|2364.72|0
1641847670000|2022-01-10 20:47:50|2366.62|2365.12|2366.66|2365.16|2366.66|2365.16|2366.02|2364.52|0
1641847680000|2022-01-10 20:48:00|2366.73|2365.23|2365.23|2363.73|2366.86|2365.36|2365.06|2363.56|0
1641847690000|2022-01-10 20:48:10|2365.19|2363.69|2365.68|2364.18|2365.68|2364.18|2364.33|2362.83|0
1641847700000|2022-01-10 20:48:20|2365.72|2364.22|2365.19|2363.69|2365.81|2364.31|2365.12|2363.62|0
1641847710000|2022-01-10 20:48:30|2365.16|2363.66|2364.59|2363.09|2365.16|2363.66|2364.37|2362.87|0
1641847720000|2022-01-10 20:48:40|2364.56|2363.06|2365.1|2363.6|2365.1|2363.6|2364.29|2362.79|0
1641847730000|2022-01-10 20:48:50|2365.06|2363.56|2364.89|2363.39|2365.06|2363.56|2364.69|2363.19|0
1641847740000|2022-01-10 20:49:00|2364.91|2363.41|2364.97|2363.47|2365.59|2364.09|2364.88|2363.38|0
1641847750000|2022-01-10 20:49:10|2365.06|2363.56|2364.33|2362.83|2365.27|2363.77|2364.07|2362.57|0
1641847760000|2022-01-10 20:49:20|2364.41|2362.91|2365.12|2363.62|2365.12|2363.62|2364.41|2362.91|0
1641847770000|2022-01-10 20:49:30|2365.09|2363.59|2364.99|2363.49|2365.12|2363.62|2364.49|2362.99|0
1641847780000|2022-01-10 20:49:40|2364.9|2363.4|2365.09|2363.59|2365.12|2363.62|2364.82|2363.32|0
1641847790000|2022-01-10 20:49:50|2365.11|2363.61|2365.28|2363.78|2365.46|2363.96|2364.82|2363.32|0
1641847800000|2022-01-10 20:50:00|2365.24|2363.74|2364.99|2363.49|2365.62|2364.12|2364.66|2363.16|0
1641847810000|2022-01-10 20:50:10|2364.96|2363.46|2365.2|2363.7|2365.46|2363.96|2364.86|2363.36|0
1641847820000|2022-01-10 20:50:20|2365.39|2363.89|2365.76|2364.26|2366.06|2364.56|2365.39|2363.89|0
1641847830000|2022-01-10 20:50:30|2365.8|2364.3|2366.31|2364.81|2366.44|2364.94|2365.8|2364.3|0
1641847840000|2022-01-10 20:50:40|2366.33|2364.83|2366.71|2365.21|2366.89|2365.39|2366.31|2364.81|0
1641847850000|2022-01-10 20:50:50|2366.8|2365.3|2366.52|2365.02|2366.93|2365.43|2366.29|2364.79|0
1641847860000|2022-01-10 20:51:00|2366.55|2365.05|2366.82|2365.32|2366.85|2365.35|2366.52|2365.02|0
1641847870000|2022-01-10 20:51:10|2366.78|2365.28|2366.72|2365.22|2366.82|2365.32|2366.48|2364.98|0
1641847880000|2022-01-10 20:51:20|2366.63|2365.13|2366.66|2365.16|2366.89|2365.39|2366.62|2365.12|0
1641847890000|2022-01-10 20:51:30|2366.62|2365.12|2366.06|2364.56|2366.83|2365.33|2366.02|2364.52|0
1641847900000|2022-01-10 20:51:40|2366.02|2364.52|2365.72|2364.22|2366.21|2364.71|2365.72|2364.22|0
1641847910000|2022-01-10 20:51:50|2365.76|2364.26|2366.24|2364.74|2366.24|2364.74|2365.72|2364.22|0
1641847920000|2022-01-10 20:52:00|2366.06|2364.56|2366.13|2364.63|2366.47|2364.97|2366.02|2364.52|0
1641847930000|2022-01-10 20:52:10|2366.17|2364.67|2365.87|2364.37|2366.17|2364.67|2365.79|2364.29|0
1641847940000|2022-01-10 20:52:20|2365.91|2364.41|2365.91|2364.41|2366.13|2364.63|2365.87|2364.37|0
1641847950000|2022-01-10 20:52:30|2365.92|2364.42|2366.32|2364.82|2366.41|2364.91|2365.87|2364.37|0
1641847960000|2022-01-10 20:52:40|2366.41|2364.91|2366.62|2365.12|2366.75|2365.25|2366.28|2364.78|0
1641847970000|2022-01-10 20:52:50|2366.71|2365.21|2366.62|2365.12|2366.84|2365.34|2366.62|2365.12|0
1641847980000|2022-01-10 20:53:00|2366.66|2365.16|2366.88|2365.38|2366.92|2365.42|2366.62|2365.12|0
1641847990000|2022-01-10 20:53:10|2366.81|2365.31|2366.02|2364.52|2366.87|2365.37|2366.02|2364.52|0
1641848000000|2022-01-10 20:53:20|2365.98|2364.48|2366.21|2364.71|2366.21|2364.71|2365.98|2364.48|0
1641848010000|2022-01-10 20:53:30|2366.12|2364.62|2366.25|2364.75|2366.38|2364.88|2366.08|2364.58|0
1641848020000|2022-01-10 20:53:40|2366.27|2364.77|2365.95|2364.45|2366.27|2364.77|2365.91|2364.41|0
1641848030000|2022-01-10 20:53:50|2365.89|2364.39|2365.87|2364.37|2365.91|2364.41|2365.61|2364.11|0
1641848040000|2022-01-10 20:54:00|2365.99|2364.49|2366.25|2364.75|2366.47|2364.97|2365.91|2364.41|0
1641848050000|2022-01-10 20:54:10|2366.29|2364.79|2366.59|2365.09|2366.59|2365.09|2366.25|2364.75|0
1641848060000|2022-01-10 20:54:20|2366.68|2365.18|2366.79|2365.29|2367.07|2365.57|2366.55|2365.05|0
1641848070000|2022-01-10 20:54:30|2366.61|2365.11|2366.89|2365.39|2366.94|2365.44|2366.61|2365.11|0
1641848080000|2022-01-10 20:54:40|2366.7|2365.2|2367.28|2365.78|2367.41|2365.91|2366.51|2365.01|0
1641848090000|2022-01-10 20:54:50|2367.36|2365.86|2366.55|2365.05|2367.53|2366.03|2366.55|2365.05|0
1641848100000|2022-01-10 20:55:00|2366.57|2365.07|2367.45|2365.95|2367.45|2365.95|2366.55|2365.05|0
1641848110000|2022-01-10 20:55:10|2367.49|2365.99|2367.93|2366.43|2368.28|2366.78|2367.49|2365.99|0
1641848120000|2022-01-10 20:55:20|2367.89|2366.39|2367.72|2366.22|2367.89|2366.39|2367.46|2365.96|0
1641848130000|2022-01-10 20:55:30|2367.76|2366.26|2368.36|2366.86|2368.36|2366.86|2367.76|2366.26|0
1641848140000|2022-01-10 20:55:40|2368.32|2366.82|2368.39|2366.89|2368.39|2366.89|2368.09|2366.59|0
1641848150000|2022-01-10 20:55:50|2368.36|2366.86|2368.21|2366.71|2368.39|2366.89|2368.04|2366.54|0
1641848160000|2022-01-10 20:56:00|2368.17|2366.67|2367.12|2365.62|2368.21|2366.71|2366.94|2365.44|0
1641848170000|2022-01-10 20:56:10|2367.09|2365.59|2367.72|2366.22|2367.76|2366.26|2367.09|2365.59|0
1641848180000|2022-01-10 20:56:20|2367.69|2366.19|2367.91|2366.41|2367.95|2366.45|2367.59|2366.09|0
1641848190000|2022-01-10 20:56:30|2367.72|2366.22|2368.06|2366.56|2368.09|2366.59|2367.69|2366.19|0
1641848200000|2022-01-10 20:56:40|2368.02|2366.52|2367.98|2366.48|2368.09|2366.59|2367.98|2366.48|0
1641848210000|2022-01-10 20:56:50|2368.02|2366.52|2367.9|2366.4|2368.06|2366.56|2367.83|2366.33|0
1641848220000|2022-01-10 20:57:00|2367.72|2366.22|2367.98|2366.48|2367.98|2366.48|2367.72|2366.22|0
1641848230000|2022-01-10 20:57:10|2367.96|2366.46|2368.6|2367.1|2368.64|2367.14|2367.96|2366.46|0
1641848240000|2022-01-10 20:57:20|2368.56|2367.06|2368.86|2367.36|2368.86|2367.36|2368.56|2367.06|0
1641848250000|2022-01-10 20:57:30|2368.82|2367.32|2368.44|2366.94|2368.99|2367.49|2368.26|2366.76|0
1641848260000|2022-01-10 20:57:40|2368.48|2366.98|2368.81|2367.31|2368.9|2367.4|2368.43|2366.93|0
1641848270000|2022-01-10 20:57:50|2368.73|2367.23|2368.5|2367|2368.73|2367.23|2368.33|2366.83|0
1641848280000|2022-01-10 20:58:00|2368.46|2366.96|2368.78|2367.28|2368.8|2367.3|2368.22|2366.72|0
1641848290000|2022-01-10 20:58:10|2368.74|2367.24|2368.77|2367.27|2368.9|2367.4|2368.74|2367.24|0
1641848300000|2022-01-10 20:58:20|2368.68|2367.18|2368.72|2367.22|2368.94|2367.44|2368.64|2367.14|0
1641848310000|2022-01-10 20:58:30|2368.68|2367.18|2368.61|2367.11|2368.79|2367.29|2368.49|2366.99|0
1641848320000|2022-01-10 20:58:40|2368.57|2367.07|2368.65|2367.15|2368.83|2367.33|2368.48|2366.98|0
1641848330000|2022-01-10 20:58:50|2368.69|2367.19|2368.63|2367.13|2368.69|2367.19|2368.55|2367.05|0
1641848340000|2022-01-10 20:59:00|2368.55|2367.05|2368.67|2367.17|2368.78|2367.28|2368.4|2366.9|0
1641848350000|2022-01-10 20:59:10|2368.71|2367.21|2368.93|2367.43|2369.01|2367.51|2368.63|2367.13|0
1641848360000|2022-01-10 20:59:20|2368.97|2367.47|2369.36|2367.86|2369.47|2367.97|2368.97|2367.47|0
1641848370000|2022-01-10 20:59:30|2369.27|2367.77|2369.68|2368.18|2369.68|2368.18|2368.74|2367.24|0
1641848380000|2022-01-10 20:59:40|2369.72|2368.22|2370.07|2368.57|2370.11|2368.61|2369.68|2368.18|0
1641848390000|2022-01-10 20:59:50|2369.99|2368.49|2369.4|2367.9|2370.16|2368.66|2369.13|2367.63|0
1641848400000|2022-01-10 21:00:00|2369.48|2367.98|2369.52|2368.02|2370.28|2368.78|2369.33|2367.83|0
1641848410000|2022-01-10 21:00:10|2369.44|2367.94|2369.89|2368.39|2370.25|2368.75|2369.44|2367.94|0
1641848420000|2022-01-10 21:00:20|2369.87|2368.37|2370.3|2368.8|2370.53|2369.03|2369.8|2368.3|0
1641848430000|2022-01-10 21:00:30|2370.31|2368.81|2369.96|2368.46|2370.54|2369.04|2369.96|2368.46|0
1641848440000|2022-01-10 21:00:40|2369.94|2368.44|2369.47|2367.97|2369.96|2368.46|2369.24|2367.74|0
1641848450000|2022-01-10 21:00:50|2369.45|2367.95|2369.83|2368.33|2369.83|2368.33|2369.24|2367.74|0
1641848460000|2022-01-10 21:01:00|2369.81|2368.31|2369.83|2368.33|2369.83|2368.33|2369.47|2367.97|0
1641848470000|2022-01-10 21:01:10|2369.85|2368.35|2369.47|2367.97|2369.96|2368.46|2369.47|2367.97|0
1641848480000|2022-01-10 21:01:20|2369.45|2367.95|2369.6|2368.1|2369.6|2368.1|2369.24|2367.74|0
1641848490000|2022-01-10 21:01:30|2369.62|2368.12|2369.96|2368.46|2369.96|2368.46|2369.62|2368.12|0
1641848500000|2022-01-10 21:01:40|2369.98|2368.48|2369.83|2368.33|2370.09|2368.59|2369.83|2368.33|0
1641848510000|2022-01-10 21:01:50|2369.81|2368.31|2369.83|2368.33|2369.96|2368.46|2369.73|2368.23|0
1641848520000|2022-01-10 21:02:00|2369.81|2368.31|2369.47|2367.97|2369.81|2368.31|2369.38|2367.88|0
1641848530000|2022-01-10 21:02:10|2369.49|2367.99|2369.96|2368.46|2369.96|2368.46|2369.47|2367.97|0
1641848540000|2022-01-10 21:02:20|2369.98|2368.48|2369.83|2368.33|2370.09|2368.59|2369.73|2368.23|0
1641848550000|2022-01-10 21:02:30|2369.81|2368.31|2369.96|2368.46|2369.96|2368.46|2369.73|2368.23|0
1641848560000|2022-01-10 21:02:40|2370|2368.5|2369.96|2368.46|2370.18|2368.68|2369.96|2368.46|0
1641848570000|2022-01-10 21:02:50|2370.01|2368.51|2369.6|2368.1|2370.31|2368.81|2369.6|2368.1|0
1641848580000|2022-01-10 21:03:00|2369.62|2368.12|2370.07|2368.57|2370.09|2368.59|2369.38|2367.88|0
1641848590000|2022-01-10 21:03:10|2369.96|2368.46|2369.9|2368.4|2370.12|2368.62|2369.77|2368.27|0
1641848600000|2022-01-10 21:03:20|2369.95|2368.45|2370.35|2368.85|2370.48|2368.98|2369.95|2368.45|0
1641848610000|2022-01-10 21:03:30|2370.33|2368.83|2370.34|2368.84|2370.47|2368.97|2370.11|2368.61|0
1641848620000|2022-01-10 21:03:40|2370.32|2368.82|2370.34|2368.84|2370.34|2368.84|2370.24|2368.74|0
1641848630000|2022-01-10 21:03:50|2370.32|2368.82|2370.11|2368.61|2370.32|2368.82|2370.11|2368.61|0
1641848640000|2022-01-10 21:04:00|2370.13|2368.63|2370.24|2368.74|2370.24|2368.74|2370.02|2368.52|0
1641848650000|2022-01-10 21:04:10|2370.21|2368.71|2370.11|2368.61|2370.21|2368.71|2370.02|2368.52|0
1641848660000|2022-01-10 21:04:20|2370.13|2368.63|2370.09|2368.59|2370.24|2368.74|2370|2368.5|0
1641848670000|2022-01-10 21:04:30|2370.11|2368.61|2369.87|2368.37|2370.22|2368.72|2369.87|2368.37|0
1641848680000|2022-01-10 21:04:40|2369.86|2368.36|2369.75|2368.25|2369.88|2368.38|2369.75|2368.25|0
1641848690000|2022-01-10 21:04:50|2369.73|2368.23|2369.39|2367.89|2369.73|2368.23|2369.39|2367.89|0
1641848700000|2022-01-10 21:05:00|2369.41|2367.91|2369.39|2367.89|2369.52|2368.02|2369.39|2367.89|0
1641848710000|2022-01-10 21:05:10|2369.41|2367.91|2369.3|2367.8|2369.52|2368.02|2369.3|2367.8|0
1641848720000|2022-01-10 21:05:20|2369.32|2367.82|2369.52|2368.02|2369.65|2368.15|2369.32|2367.82|0
1641848730000|2022-01-10 21:05:30|2369.54|2368.04|2369.39|2367.89|2369.65|2368.15|2369.39|2367.89|0
1641848740000|2022-01-10 21:05:40|2369.4|2367.9|2369.3|2367.8|2369.52|2368.02|2369.3|2367.8|0
1641848750000|2022-01-10 21:05:50|2369.32|2367.82|2369.41|2367.91|2369.52|2368.02|2369.3|2367.8|0
1641848760000|2022-01-10 21:06:00|2369.39|2367.89|2369.32|2367.82|2369.39|2367.89|2369.32|2367.82|0
1641848770000|2022-01-10 21:06:10|2369.34|2367.84|2369.69|2368.19|2369.69|2368.19|2369.32|2367.82|0
1641848780000|2022-01-10 21:06:20|2369.77|2368.27|2369.77|2368.27|2369.77|2368.27|2369.67|2368.17|0
1641848790000|2022-01-10 21:06:30|2369.79|2368.29|2369.89|2368.39|2369.9|2368.4|2369.79|2368.29|0
1641848800000|2022-01-10 21:06:40|2369.87|2368.37|2370.02|2368.52|2370.02|2368.52|2369.76|2368.26|0
1641848810000|2022-01-10 21:06:50|2370|2368.5|2370.02|2368.52|2370.02|2368.52|2369.89|2368.39|0
1641848820000|2022-01-10 21:07:00|2370|2368.5|2370.02|2368.52|2370.02|2368.52|2369.89|2368.39|0
1641848830000|2022-01-10 21:07:10|2370|2368.5|2370.02|2368.52|2370.11|2368.61|2369.89|2368.39|0
1641848840000|2022-01-10 21:07:20|2370.04|2368.54|2369.89|2368.39|2370.11|2368.61|2369.89|2368.39|0
1641848850000|2022-01-10 21:07:30|2369.91|2368.41|2369.87|2368.37|2370.02|2368.52|2369.87|2368.37|0
1641848860000|2022-01-10 21:07:40|2369.76|2368.26|2369.53|2368.03|2369.89|2368.39|2369.53|2368.03|0
1641848870000|2022-01-10 21:07:50|2369.55|2368.05|2369.53|2368.03|2369.66|2368.16|2369.4|2367.9|0
1641848880000|2022-01-10 21:08:00|2369.55|2368.05|2369.89|2368.39|2369.89|2368.39|2369.55|2368.05|0
1641848890000|2022-01-10 21:08:10|2369.9|2368.4|2370.11|2368.61|2370.11|2368.61|2369.9|2368.4|0
1641848900000|2022-01-10 21:08:20|2370.09|2368.59|2370.24|2368.74|2370.24|2368.74|2369.89|2368.39|0
1641848910000|2022-01-10 21:08:30|2370.26|2368.76|2370.02|2368.52|2370.34|2368.84|2370.02|2368.52|0
1641848920000|2022-01-10 21:08:40|2370.04|2368.54|2370.11|2368.61|2370.24|2368.74|2370.02|2368.52|0
1641848930000|2022-01-10 21:08:50|2370.07|2368.57|2369.76|2368.26|2370.07|2368.57|2369.76|2368.26|0
1641848940000|2022-01-10 21:09:00|2369.78|2368.28|2369.76|2368.26|2369.89|2368.39|2369.76|2368.26|0
1641848960000|2022-01-10 21:09:20|2369.78|2368.28|2369.76|2368.26|2369.89|2368.39|2369.76|2368.26|0
1641848970000|2022-01-10 21:09:30|2369.78|2368.28|2370.02|2368.52|2370.11|2368.61|2369.78|2368.28|0
1641848980000|2022-01-10 21:09:40|2370.04|2368.54|2370.11|2368.61|2370.11|2368.61|2370.04|2368.54|0
1641848990000|2022-01-10 21:09:50|2370.07|2368.57|2369.89|2368.39|2370.07|2368.57|2369.89|2368.39|0
1641849000000|2022-01-10 21:10:00|2369.87|2368.37|2369.66|2368.16|2369.87|2368.37|2369.66|2368.16|0
1641849010000|2022-01-10 21:10:10|2369.67|2368.17|2369.66|2368.16|2369.76|2368.26|2369.53|2368.03|0
1641849020000|2022-01-10 21:10:20|2369.64|2368.14|2369.76|2368.26|2369.76|2368.26|2369.53|2368.03|0
1641849030000|2022-01-10 21:10:30|2369.78|2368.28|2369.66|2368.16|2370.02|2368.52|2369.66|2368.16|0
1641849040000|2022-01-10 21:10:40|2369.68|2368.18|2369.66|2368.16|2369.76|2368.26|2369.66|2368.16|0
1641849050000|2022-01-10 21:10:50|2369.68|2368.18|2369.66|2368.16|2369.76|2368.26|2369.53|2368.03|0
1641849060000|2022-01-10 21:11:00|2369.64|2368.14|2369.53|2368.03|2369.66|2368.16|2369.53|2368.03|0
1641849070000|2022-01-10 21:11:10|2369.51|2368.01|2369.31|2367.81|2369.51|2368.01|2369.31|2367.81|0
1641849080000|2022-01-10 21:11:20|2369.32|2367.82|2369.4|2367.9|2369.4|2367.9|2369.32|2367.82|0
1641849090000|2022-01-10 21:11:30|2369.41|2367.91|2369.58|2368.08|2369.66|2368.16|2369.41|2367.91|0
1641849100000|2022-01-10 21:11:40|2369.59|2368.09|2369.66|2368.16|2369.66|2368.16|2369.53|2368.03|0
1641849110000|2022-01-10 21:11:50|2369.68|2368.18|2370.02|2368.52|2370.02|2368.52|2369.68|2368.18|0
1641849120000|2022-01-10 21:12:00|2370|2368.5|2369.4|2367.9|2370|2368.5|2369.4|2367.9|0
1641849130000|2022-01-10 21:12:10|2369.39|2367.89|2369.53|2368.03|2369.53|2368.03|2369.17|2367.67|0
1641849140000|2022-01-10 21:12:20|2369.51|2368.01|2369.31|2367.81|2369.51|2368.01|2369.31|2367.81|0
1641849150000|2022-01-10 21:12:30|2369.29|2367.79|2369.4|2367.9|2369.4|2367.9|2369.17|2367.67|0
1641849160000|2022-01-10 21:12:40|2369.42|2367.92|2369.53|2368.03|2369.53|2368.03|2369.42|2367.92|0
1641849170000|2022-01-10 21:12:50|2369.54|2368.04|2369.53|2368.03|2369.66|2368.16|2369.4|2367.9|0
1641849180000|2022-01-10 21:13:00|2369.51|2368.01|2369.48|2367.98|2369.51|2368.01|2369.4|2367.9|0
1641849190000|2022-01-10 21:13:10|2369.47|2367.97|2369.4|2367.9|2369.53|2368.03|2369.4|2367.9|0
1641849210000|2022-01-10 21:13:30|2369.41|2367.91|2369.52|2368.02|2369.53|2368.03|2369.41|2367.91|0
1641849220000|2022-01-10 21:13:40|2369.48|2367.98|2369.31|2367.81|2369.53|2368.03|2369.31|2367.81|0
1641849230000|2022-01-10 21:13:50|2369.32|2367.82|2369.53|2368.03|2369.66|2368.16|2369.31|2367.81|0
1641849240000|2022-01-10 21:14:00|2369.54|2368.04|2369.53|2368.03|2369.66|2368.16|2369.53|2368.03|0
1641849250000|2022-01-10 21:14:10|2369.51|2368.01|2369.31|2367.81|2369.51|2368.01|2369.17|2367.67|0
1641849260000|2022-01-10 21:14:20|2369.29|2367.79|2369.17|2367.67|2369.29|2367.79|2369.17|2367.67|0
1641849270000|2022-01-10 21:14:30|2369.18|2367.68|2369.53|2368.03|2369.53|2368.03|2369.18|2367.68|0
1641849280000|2022-01-10 21:14:40|2369.51|2368.01|2369.39|2367.89|2369.53|2368.03|2369.39|2367.89|0
1641849290000|2022-01-10 21:14:50|2369.41|2367.91|2369.39|2367.89|2369.52|2368.02|2369.39|2367.89|0
1641849300000|2022-01-10 21:15:00|2369.43|2367.93|2369.39|2367.89|2369.65|2368.15|2369.3|2367.8|0
1641849310000|2022-01-10 21:15:10|2369.38|2367.88|2369.38|2367.88|2369.38|2367.88|2369.38|2367.88|0
1641849320000|2022-01-10 21:15:20|2369.36|2367.86|2369.38|2367.88|2369.38|2367.88|2369.29|2367.79|0
1641849330000|2022-01-10 21:15:30|2369.37|2367.87|2369.29|2367.79|2369.37|2367.87|2369.29|2367.79|0
1641849340000|2022-01-10 21:15:40|2369.3|2367.8|2369.38|2367.88|2369.38|2367.88|2369.3|2367.8|0
1641849350000|2022-01-10 21:15:50|2369.37|2367.87|2369.37|2367.87|2369.37|2367.87|2369.37|2367.87|0
1641849360000|2022-01-10 21:16:00|2369.36|2367.86|2369.32|2367.82|2369.36|2367.86|2369.32|2367.82|0
1641849370000|2022-01-10 21:16:10|2369.31|2367.81|2369.28|2367.78|2369.31|2367.81|2369.28|2367.78|0
1641849380000|2022-01-10 21:16:20|2369.3|2367.8|2369.37|2367.87|2369.37|2367.87|2369.3|2367.8|0
1641849390000|2022-01-10 21:16:30|2369.39|2367.89|2369.5|2368|2369.5|2368|2369.39|2367.89|0
1641849400000|2022-01-10 21:16:40|2369.48|2367.98|2369.37|2367.87|2369.48|2367.98|2369.37|2367.87|0
1641849410000|2022-01-10 21:16:50|2369.39|2367.89|2369.52|2368.02|2369.52|2368.02|2369.39|2367.89|0
1641849420000|2022-01-10 21:17:00|2369.63|2368.13|2369.63|2368.13|2369.63|2368.13|2369.63|2368.13|0
1641849430000|2022-01-10 21:17:10|2369.65|2368.15|2369.73|2368.23|2369.73|2368.23|2369.65|2368.15|0
1641849440000|2022-01-10 21:17:20|2369.75|2368.25|2369.63|2368.13|2369.86|2368.36|2369.63|2368.13|0
1641849450000|2022-01-10 21:17:30|2369.61|2368.11|2369.63|2368.13|2369.73|2368.23|2369.5|2368|0
1641849470000|2022-01-10 21:17:50|2369.61|2368.11|2369.5|2368|2369.61|2368.11|2369.5|2368|0
1641849480000|2022-01-10 21:18:00|2369.52|2368.02|2369.63|2368.13|2369.63|2368.13|2369.52|2368.02|0
1641849500000|2022-01-10 21:18:20|2369.61|2368.11|2369.63|2368.13|2369.63|2368.13|2369.5|2368|0
1641849510000|2022-01-10 21:18:30|2369.65|2368.15|2369.99|2368.49|2369.99|2368.49|2369.65|2368.15|0
1641849520000|2022-01-10 21:18:40|2370.01|2368.51|2370.08|2368.58|2370.08|2368.58|2370.01|2368.51|0
1641849530000|2022-01-10 21:18:50|2370.1|2368.6|2370.13|2368.63|2370.21|2368.71|2370.1|2368.6|0
1641849540000|2022-01-10 21:19:00|2370.12|2368.62|2370.31|2368.81|2370.31|2368.81|2370.08|2368.58|0
1641849550000|2022-01-10 21:19:10|2370.33|2368.83|2370.39|2368.89|2370.44|2368.94|2370.33|2368.83|0
1641849560000|2022-01-10 21:19:20|2370.38|2368.88|2370.39|2368.89|2370.44|2368.94|2370.31|2368.81|0
1641849570000|2022-01-10 21:19:30|2370.38|2368.88|2370.21|2368.71|2370.38|2368.88|2370.21|2368.71|0
1641849580000|2022-01-10 21:19:40|2370.22|2368.72|2370.21|2368.71|2370.39|2368.89|2370.21|2368.71|0
1641849590000|2022-01-10 21:19:50|2370.22|2368.72|2370.22|2368.72|2370.22|2368.72|2370.22|2368.72|0
1641849600000|2022-01-10 21:20:00|2370.21|2368.71|2370.32|2368.82|2370.32|2368.82|2370.09|2368.59|0
1641849610000|2022-01-10 21:20:10|2370.31|2368.81|2370.32|2368.82|2370.32|2368.82|2370.22|2368.72|0
1641849620000|2022-01-10 21:20:20|2370.34|2368.84|2370.45|2368.95|2370.45|2368.95|2370.34|2368.84|0
1641849640000|2022-01-10 21:20:40|2370.47|2368.97|2370.58|2369.08|2370.58|2369.08|2370.47|2368.97|0
1641849650000|2022-01-10 21:20:50|2370.59|2369.09|2370.81|2369.31|2370.81|2369.31|2370.59|2369.09|0
1641849660000|2022-01-10 21:21:00|2370.8|2369.3|2370.81|2369.31|2370.81|2369.31|2370.67|2369.17|0
1641849670000|2022-01-10 21:21:10|2370.79|2369.29|2370.58|2369.08|2370.79|2369.29|2370.58|2369.08|0
1641849680000|2022-01-10 21:21:20|2370.6|2369.1|2370.58|2369.08|2370.67|2369.17|2370.58|2369.08|0
1641849690000|2022-01-10 21:21:30|2370.6|2369.1|2370.81|2369.31|2370.81|2369.31|2370.58|2369.08|0
1641849700000|2022-01-10 21:21:40|2370.82|2369.32|2370.86|2369.36|2370.94|2369.44|2370.82|2369.32|0
1641849710000|2022-01-10 21:21:50|2370.87|2369.37|2370.82|2369.32|2370.95|2369.45|2370.82|2369.32|0
1641849730000|2022-01-10 21:22:10|2370.83|2369.33|2370.82|2369.32|2370.95|2369.45|2370.82|2369.32|0
1641849750000|2022-01-10 21:22:30|2370.83|2369.33|2370.95|2369.45|2370.95|2369.45|2370.83|2369.33|0
1641849760000|2022-01-10 21:22:40|2370.97|2369.47|2371.04|2369.54|2371.04|2369.54|2370.97|2369.47|0
1641849770000|2022-01-10 21:22:50|2371.02|2369.52|2370.99|2369.49|2371.02|2369.52|2370.95|2369.45|0
1641849780000|2022-01-10 21:23:00|2370.97|2369.47|2370.86|2369.36|2370.97|2369.47|2370.86|2369.36|0
1641849790000|2022-01-10 21:23:10|2370.84|2369.34|2370.71|2369.21|2370.84|2369.34|2370.71|2369.21|0
1641849800000|2022-01-10 21:23:20|2370.63|2369.13|2370.5|2369|2370.63|2369.13|2370.5|2369|0
1641849810000|2022-01-10 21:23:30|2370.52|2369.02|2370.63|2369.13|2370.63|2369.13|2370.52|2369.02|0
1641849820000|2022-01-10 21:23:40|2370.65|2369.15|2370.68|2369.18|2370.72|2369.22|2370.63|2369.13|0
1641849830000|2022-01-10 21:23:50|2370.71|2369.21|2370.63|2369.13|2370.86|2369.36|2370.63|2369.13|0
1641849840000|2022-01-10 21:24:00|2370.64|2369.14|2370.72|2369.22|2370.72|2369.22|2370.64|2369.14|0
1641849860000|2022-01-10 21:24:20|2370.74|2369.24|2370.82|2369.32|2370.99|2369.49|2370.72|2369.22|0
1641849870000|2022-01-10 21:24:30|2370.86|2369.36|2370.7|2369.2|2370.86|2369.36|2370.7|2369.2|0
1641849890000|2022-01-10 21:24:50|2370.66|2369.16|2370.61|2369.11|2370.66|2369.16|2370.61|2369.11|0
1641849920000|2022-01-10 21:25:20|2370.63|2369.13|2370.79|2369.29|2370.79|2369.29|2370.63|2369.13|0
1641849930000|2022-01-10 21:25:30|2370.8|2369.3|2370.84|2369.34|2370.84|2369.34|2370.7|2369.2|0
1641849940000|2022-01-10 21:25:40|2370.83|2369.33|2370.7|2369.2|2370.83|2369.33|2370.61|2369.11|0
1641849950000|2022-01-10 21:25:50|2370.69|2369.19|2370.61|2369.11|2370.69|2369.19|2370.61|2369.11|0
1641849970000|2022-01-10 21:26:10|2370.59|2369.09|2370.48|2368.98|2370.59|2369.09|2370.48|2368.98|0
1641849980000|2022-01-10 21:26:20|2370.5|2369|2370.66|2369.16|2370.66|2369.16|2370.5|2369|0
1641849990000|2022-01-10 21:26:30|2370.67|2369.17|2370.48|2368.98|2370.7|2369.2|2370.48|2368.98|0
1641850010000|2022-01-10 21:26:50|2370.5|2369|2370.61|2369.11|2370.61|2369.11|2370.5|2369|0
1641850020000|2022-01-10 21:27:00|2370.59|2369.09|2370.48|2368.98|2370.59|2369.09|2370.48|2368.98|0
1641850030000|2022-01-10 21:27:10|2370.46|2368.96|2370.39|2368.89|2370.46|2368.96|2370.26|2368.76|0
1641850040000|2022-01-10 21:27:20|2370.38|2368.88|2370.26|2368.76|2370.39|2368.89|2370.26|2368.76|0
1641850060000|2022-01-10 21:27:40|2370.25|2368.75|2370.26|2368.76|2370.26|2368.76|2370.21|2368.71|0
1641850070000|2022-01-10 21:27:50|2370.24|2368.74|2370.16|2368.66|2370.24|2368.74|2370.03|2368.53|0
1641850090000|2022-01-10 21:28:10|2370.18|2368.68|2370.16|2368.66|2370.26|2368.76|2370.16|2368.66|0
1641850110000|2022-01-10 21:28:30|2370.18|2368.68|2370.16|2368.66|2370.26|2368.76|2370.16|2368.66|0
1641850150000|2022-01-10 21:29:10|2370.18|2368.68|2370.16|2368.66|2370.26|2368.76|2370.16|2368.66|0
1641850160000|2022-01-10 21:29:20|2370.18|2368.68|2370.16|2368.66|2370.26|2368.76|2370.16|2368.66|0
1641850180000|2022-01-10 21:29:40|2370.2|2368.7|2370.39|2368.89|2370.39|2368.89|2370.2|2368.7|0
1641850200000|2022-01-10 21:30:00|2370.41|2368.91|2370.52|2369.02|2370.61|2369.11|2370.41|2368.91|0
1641850210000|2022-01-10 21:30:10|2370.53|2369.03|2370.52|2369.02|2370.61|2369.11|2370.52|2369.02|0
1641850220000|2022-01-10 21:30:20|2370.51|2369.01|2370.26|2368.76|2370.51|2369.01|2370.16|2368.66|0
1641850230000|2022-01-10 21:30:30|2370.24|2368.74|2370.16|2368.66|2370.24|2368.74|2370.16|2368.66|0
1641850240000|2022-01-10 21:30:40|2370.17|2368.67|2370.39|2368.89|2370.39|2368.89|2370.16|2368.66|0
1641850250000|2022-01-10 21:30:50|2370.37|2368.87|2370.21|2368.71|2370.37|2368.87|2370.16|2368.66|0
1641850260000|2022-01-10 21:31:00|2370.2|2368.7|2370.16|2368.66|2370.26|2368.76|2370.16|2368.66|0
1641850270000|2022-01-10 21:31:10|2370.15|2368.65|2370.03|2368.53|2370.15|2368.65|2370.03|2368.53|0
1641850280000|2022-01-10 21:31:20|2370.01|2368.51|2369.94|2368.44|2370.01|2368.51|2369.94|2368.44|0
1641850290000|2022-01-10 21:31:30|2369.92|2368.42|2370.16|2368.66|2370.16|2368.66|2369.81|2368.31|0
1641850300000|2022-01-10 21:31:40|2370.15|2368.65|2370.09|2368.59|2370.22|2368.72|2370.03|2368.53|0
1641850310000|2022-01-10 21:31:50|2370.1|2368.6|2370.22|2368.72|2370.22|2368.72|2370.1|2368.6|0
1641850320000|2022-01-10 21:32:00|2370.23|2368.73|2370.22|2368.72|2370.27|2368.77|2370.22|2368.72|0
1641850330000|2022-01-10 21:32:10|2370.24|2368.74|2370.32|2368.82|2370.32|2368.82|2370.22|2368.72|0
1641850350000|2022-01-10 21:32:30|2370.34|2368.84|2370.45|2368.95|2370.45|2368.95|2370.34|2368.84|0
1641850380000|2022-01-10 21:33:00|2370.44|2368.94|2370.4|2368.9|2370.44|2368.94|2370.32|2368.82|0
1641850390000|2022-01-10 21:33:10|2370.39|2368.89|2370.39|2368.89|2370.45|2368.95|2370.32|2368.82|0
1641850400000|2022-01-10 21:33:20|2370.32|2368.82|2370.45|2368.95|2370.45|2368.95|2370.32|2368.82|0
1641850420000|2022-01-10 21:33:40|2370.41|2368.91|2370.32|2368.82|2370.41|2368.91|2370.22|2368.72|0
1641850440000|2022-01-10 21:34:00|2370.3|2368.8|2370.22|2368.72|2370.3|2368.8|2370.22|2368.72|0
1641850450000|2022-01-10 21:34:10|2370.24|2368.74|2370.22|2368.72|2370.32|2368.82|2370.22|2368.72|0
1641850470000|2022-01-10 21:34:30|2370.24|2368.74|2370.32|2368.82|2370.32|2368.82|2370.24|2368.74|0
1641850480000|2022-01-10 21:34:40|2370.3|2368.8|2370.22|2368.72|2370.3|2368.8|2370.09|2368.59|0
1641850490000|2022-01-10 21:34:50|2370.21|2368.71|2370.09|2368.59|2370.21|2368.71|2370.09|2368.59|0
1641850500000|2022-01-10 21:35:00|2370.11|2368.61|2370.22|2368.72|2370.22|2368.72|2370.11|2368.61|0
1641850550000|2022-01-10 21:35:50|2370.23|2368.73|2370.32|2368.82|2370.32|2368.82|2370.23|2368.73|0
1641850560000|2022-01-10 21:36:00|2370.31|2368.81|2370.31|2368.81|2370.32|2368.82|2370.22|2368.72|0
1641850580000|2022-01-10 21:36:20|2370.29|2368.79|2370.21|2368.71|2370.29|2368.79|2370.21|2368.71|0
1641850590000|2022-01-10 21:36:30|2370.22|2368.72|2370.31|2368.81|2370.31|2368.81|2370.22|2368.72|0
1641850600000|2022-01-10 21:36:40|2370.33|2368.83|2370.44|2368.94|2370.44|2368.94|2370.33|2368.83|0
1641850620000|2022-01-10 21:37:00|2370.42|2368.92|2370.21|2368.71|2370.42|2368.92|2370.21|2368.71|0
1641850630000|2022-01-10 21:37:10|2370.22|2368.72|2370.26|2368.76|2370.26|2368.76|2370.21|2368.71|0
1641850640000|2022-01-10 21:37:20|2370.27|2368.77|2370.31|2368.81|2370.31|2368.81|2370.21|2368.71|0
1641850650000|2022-01-10 21:37:30|2370.33|2368.83|2370.44|2368.94|2370.44|2368.94|2370.33|2368.83|0
1641850670000|2022-01-10 21:37:50|2370.46|2368.96|2370.8|2369.3|2370.8|2369.3|2370.46|2368.96|0
1641850680000|2022-01-10 21:38:00|2370.78|2369.28|2370.66|2369.16|2370.8|2369.3|2370.66|2369.16|0
1641850720000|2022-01-10 21:38:40|2370.65|2369.15|2370.66|2369.16|2370.8|2369.3|2370.57|2369.07|0
1641850740000|2022-01-10 21:39:00|2370.67|2369.17|2370.66|2369.16|2370.75|2369.25|2370.66|2369.16|0
1641850750000|2022-01-10 21:39:10|2370.68|2369.18|2370.8|2369.3|2370.8|2369.3|2370.68|2369.18|0
1641850760000|2022-01-10 21:39:20|2370.81|2369.31|2371.02|2369.52|2371.02|2369.52|2370.81|2369.31|0
1641850770000|2022-01-10 21:39:30|2371|2369.5|2370.93|2369.43|2371|2369.5|2370.93|2369.43|0
1641850780000|2022-01-10 21:39:40|2370.95|2369.45|2371.02|2369.52|2371.15|2369.65|2370.95|2369.45|0
1641850790000|2022-01-10 21:39:50|2371.04|2369.54|2371.15|2369.65|2371.15|2369.65|2371.02|2369.52|0
1641850810000|2022-01-10 21:40:10|2371.13|2369.63|2371.15|2369.65|2371.15|2369.65|2371.02|2369.52|0
1641850820000|2022-01-10 21:40:20|2371.14|2369.64|2371.14|2369.64|2371.14|2369.64|2371.14|2369.64|0
1641850840000|2022-01-10 21:40:40|2371.12|2369.62|2371.01|2369.51|2371.12|2369.62|2371.01|2369.51|0
1641850860000|2022-01-10 21:41:00|2370.99|2369.49|2370.92|2369.42|2370.99|2369.49|2370.92|2369.42|0
1641850880000|2022-01-10 21:41:20|2370.9|2369.4|2370.79|2369.29|2370.9|2369.4|2370.65|2369.15|0
1641850890000|2022-01-10 21:41:30|2370.77|2369.27|2370.79|2369.29|2370.79|2369.29|2370.65|2369.15|0
1641850900000|2022-01-10 21:41:40|2370.77|2369.27|2370.65|2369.15|2370.77|2369.27|2370.65|2369.15|0
1641850910000|2022-01-10 21:41:50|2370.67|2369.17|2370.79|2369.29|2370.79|2369.29|2370.65|2369.15|0
1641850940000|2022-01-10 21:42:20|2370.77|2369.27|2370.79|2369.29|2370.79|2369.29|2370.65|2369.15|0
1641850950000|2022-01-10 21:42:30|2370.77|2369.27|2370.65|2369.15|2370.77|2369.27|2370.65|2369.15|0
1641850960000|2022-01-10 21:42:40|2370.67|2369.17|2370.65|2369.15|2370.79|2369.29|2370.65|2369.15|0
1641850970000|2022-01-10 21:42:50|2370.67|2369.17|2370.79|2369.29|2370.79|2369.29|2370.67|2369.17|0
1641850980000|2022-01-10 21:43:00|2370.78|2369.28|2370.74|2369.24|2370.78|2369.28|2370.74|2369.24|0
1641850990000|2022-01-10 21:43:10|2370.75|2369.25|2370.79|2369.29|2370.79|2369.29|2370.75|2369.25|0
1641851020000|2022-01-10 21:43:40|2370.8|2369.3|2370.79|2369.29|2370.92|2369.42|2370.79|2369.29|0
1641851030000|2022-01-10 21:43:50|2370.77|2369.27|2370.79|2369.29|2370.79|2369.29|2370.65|2369.15|0
1641851040000|2022-01-10 21:44:00|2370.77|2369.27|2370.65|2369.15|2370.77|2369.27|2370.65|2369.15|0
1641851060000|2022-01-10 21:44:20|2370.67|2369.17|2370.79|2369.29|2370.79|2369.29|2370.65|2369.15|0
1641851070000|2022-01-10 21:44:30|2370.78|2369.28|2370.65|2369.15|2370.78|2369.28|2370.65|2369.15|0
1641851100000|2022-01-10 21:45:00|2370.69|2369.19|2371.01|2369.51|2371.01|2369.51|2370.69|2369.19|0
1641851110000|2022-01-10 21:45:10|2371|2369.5|2371.01|2369.51|2371.01|2369.51|2370.96|2369.46|0
1641851140000|2022-01-10 21:45:40|2371|2369.5|2370.65|2369.15|2371|2369.5|2370.65|2369.15|0
1641851150000|2022-01-10 21:45:50|2370.66|2369.16|2370.65|2369.15|2370.79|2369.29|2370.65|2369.15|0
1641851160000|2022-01-10 21:46:00|2370.67|2369.17|2370.65|2369.15|2370.79|2369.29|2370.65|2369.15|0
1641851170000|2022-01-10 21:46:10|2370.67|2369.17|2370.92|2369.42|2370.92|2369.42|2370.67|2369.17|0
1641851190000|2022-01-10 21:46:30|2370.9|2369.4|2370.79|2369.29|2370.9|2369.4|2370.79|2369.29|0
1641851200000|2022-01-10 21:46:40|2370.8|2369.3|2370.83|2369.33|2370.83|2369.33|2370.79|2369.29|0
1641851210000|2022-01-10 21:46:50|2370.84|2369.34|2370.92|2369.42|2370.92|2369.42|2370.84|2369.34|0
1641851220000|2022-01-10 21:47:00|2370.91|2369.41|2370.79|2369.29|2370.92|2369.42|2370.79|2369.29|0
1641851250000|2022-01-10 21:47:30|2370.78|2369.28|2370.65|2369.15|2370.78|2369.28|2370.65|2369.15|0
1641851270000|2022-01-10 21:47:50|2370.61|2369.11|2370.61|2369.11|2370.61|2369.11|2370.61|2369.11|0
1641851280000|2022-01-10 21:48:00|2370.6|2369.1|2370.56|2369.06|2370.61|2369.11|2370.56|2369.06|0
1641851290000|2022-01-10 21:48:10|2370.57|2369.07|2370.56|2369.06|2370.61|2369.11|2370.56|2369.06|0
1641851300000|2022-01-10 21:48:20|2370.58|2369.08|2370.56|2369.06|2370.65|2369.15|2370.56|2369.06|0
1641851310000|2022-01-10 21:48:30|2370.54|2369.04|2370.3|2368.8|2370.54|2369.04|2370.3|2368.8|0
1641851320000|2022-01-10 21:48:40|2370.32|2368.82|2370.48|2368.98|2370.48|2368.98|2370.32|2368.82|0
1641851330000|2022-01-10 21:48:50|2370.47|2368.97|2370.56|2369.06|2370.56|2369.06|2370.43|2368.93|0
1641851340000|2022-01-10 21:49:00|2370.52|2369.02|2370.2|2368.7|2370.52|2369.02|2370.2|2368.7|0
1641851350000|2022-01-10 21:49:10|2370.19|2368.69|2370.07|2368.57|2370.19|2368.69|2370.07|2368.57|0
1641851360000|2022-01-10 21:49:20|2370.05|2368.55|2369.98|2368.48|2370.05|2368.55|2369.98|2368.48|0
1641851370000|2022-01-10 21:49:30|2369.96|2368.46|2369.85|2368.35|2369.98|2368.48|2369.85|2368.35|0
1641851380000|2022-01-10 21:49:40|2369.84|2368.34|2369.8|2368.3|2369.84|2368.34|2369.8|2368.3|0
1641851390000|2022-01-10 21:49:50|2369.79|2368.29|2369.72|2368.22|2369.79|2368.29|2369.72|2368.22|0
1641851400000|2022-01-10 21:50:00|2369.68|2368.18|2369.72|2368.22|2369.72|2368.22|2369.49|2367.99|0
1641851410000|2022-01-10 21:50:10|2369.7|2368.2|2369.62|2368.12|2369.7|2368.2|2369.62|2368.12|0
1641851420000|2022-01-10 21:50:20|2369.64|2368.14|2369.72|2368.22|2369.72|2368.22|2369.64|2368.14|0
1641851430000|2022-01-10 21:50:30|2369.7|2368.2|2369.72|2368.22|2369.72|2368.22|2369.62|2368.12|0
1641851450000|2022-01-10 21:50:50|2369.7|2368.2|2369.62|2368.12|2369.7|2368.2|2369.62|2368.12|0
1641851500000|2022-01-10 21:51:40|2369.64|2368.14|2369.72|2368.22|2369.72|2368.22|2369.64|2368.14|0
1641851510000|2022-01-10 21:51:50|2369.74|2368.24|2369.85|2368.35|2369.85|2368.35|2369.74|2368.24|0
1641851550000|2022-01-10 21:52:30|2369.87|2368.37|2369.98|2368.48|2369.98|2368.48|2369.87|2368.37|0
1641851560000|2022-01-10 21:52:40|2370|2368.5|2369.98|2368.48|2370.07|2368.57|2369.98|2368.48|0
1641851580000|2022-01-10 21:53:00|2370|2368.5|2369.98|2368.48|2370.07|2368.57|2369.98|2368.48|0
1641851620000|2022-01-10 21:53:40|2370|2368.5|2370.07|2368.57|2370.07|2368.57|2370|2368.5|0
1641851650000|2022-01-10 21:54:10|2370.09|2368.59|2370.07|2368.57|2370.2|2368.7|2370.07|2368.57|0
1641851670000|2022-01-10 21:54:30|2370.05|2368.55|2369.62|2368.12|2370.05|2368.55|2369.62|2368.12|0
1641851680000|2022-01-10 21:54:40|2369.6|2368.1|2369.49|2367.99|2369.6|2368.1|2369.49|2367.99|0
1641851690000|2022-01-10 21:54:50|2369.51|2368.01|2369.27|2367.77|2369.62|2368.12|2369.27|2367.77|0
1641851700000|2022-01-10 21:55:00|2369.28|2367.78|2369.27|2367.77|2369.36|2367.86|2369.27|2367.77|0
1641851720000|2022-01-10 21:55:20|2369.26|2367.76|2369.13|2367.63|2369.26|2367.76|2369|2367.5|0
1641851730000|2022-01-10 21:55:30|2369.09|2367.59|2369.09|2367.59|2369.09|2367.59|2369.09|2367.59|0
1641851740000|2022-01-10 21:55:40|2369.08|2367.58|2369|2367.5|2369.08|2367.58|2369|2367.5|0
1641851750000|2022-01-10 21:55:50|2368.98|2367.48|2368.83|2367.33|2368.98|2367.48|2368.83|2367.33|0
1641851760000|2022-01-10 21:56:00|2368.82|2367.32|2368.78|2367.28|2368.83|2367.33|2368.78|2367.28|0
1641851770000|2022-01-10 21:56:10|2368.79|2367.29|2368.8|2367.3|2368.91|2367.41|2368.78|2367.28|0
1641851780000|2022-01-10 21:56:20|2368.91|2367.41|2368.89|2367.39|2368.91|2367.41|2368.78|2367.28|0
1641851790000|2022-01-10 21:56:30|2368.97|2367.47|2368.97|2367.47|2368.97|2367.47|2368.97|2367.47|0
1641851800000|2022-01-10 21:56:40|2368.96|2367.46|2368.97|2367.47|2368.97|2367.47|2368.84|2367.34|0
1641851820000|2022-01-10 21:57:00|2368.95|2367.45|2368.84|2367.34|2368.95|2367.45|2368.84|2367.34|0
1641851830000|2022-01-10 21:57:10|2368.86|2367.36|2369.19|2367.69|2369.19|2367.69|2368.86|2367.36|0
1641851840000|2022-01-10 21:57:20|2369.23|2367.73|2369.42|2367.92|2369.42|2367.92|2369.06|2367.56|0
1641851850000|2022-01-10 21:57:30|2369.4|2367.9|2369.33|2367.83|2369.4|2367.9|2369.33|2367.83|0
1641851870000|2022-01-10 21:57:50|2369.31|2367.81|2369.33|2367.83|2369.33|2367.83|2369.19|2367.69|0
1641851880000|2022-01-10 21:58:00|2369.31|2367.81|2369.06|2367.56|2369.31|2367.81|2369.06|2367.56|0
1641851890000|2022-01-10 21:58:10|2369.04|2367.54|2368.97|2367.47|2369.04|2367.54|2368.97|2367.47|0
1641851930000|2022-01-10 21:58:50|2368.98|2367.48|2369.06|2367.56|2369.06|2367.56|2368.97|2367.47|0
1641851940000|2022-01-10 21:59:00|2369.08|2367.58|2369.42|2367.92|2369.42|2367.92|2369.08|2367.58|0
1641851950000|2022-01-10 21:59:10|2369.44|2367.94|2369.42|2367.92|2369.55|2368.05|2369.42|2367.92|0
1641851980000|2022-01-10 21:59:40|2369.44|2367.94|2369.68|2368.18|2369.68|2368.18|2369.44|2367.94|0
1641851990000|2022-01-10 21:59:50|2369.67|2368.17|2369.84|2368.34|2369.95|2368.45|2369.6|2368.1|0
1641852000000|2022-01-10 22:00:00|2369.62|2368.12|2369.88|2368.38|2369.88|2368.38|2369.62|2368.12|0
1641852010000|2022-01-10 22:00:10|2369.66|2368.16|2369.66|2368.16|2369.66|2368.16|2369.66|2368.16|0
1641852020000|2022-01-10 22:00:20|2369.69|2368.19|2369.69|2368.19|2369.69|2368.19|2369.69|2368.19|0
1641852040000|2022-01-10 22:00:40|2369.73|2368.23|2369.73|2368.23|2369.73|2368.23|2369.73|2368.23|0
1641852050000|2022-01-10 22:00:50|2370.03|2368.53|2370.03|2368.53|2370.03|2368.53|2370.03|2368.53|0
1641852060000|2022-01-10 22:01:00|2369.81|2368.31|2369.77|2368.27|2369.81|2368.31|2369.77|2368.27|0
1641852070000|2022-01-10 22:01:10|2369.81|2368.31|2369.77|2368.27|2369.81|2368.31|2369.77|2368.27|0
1641852080000|2022-01-10 22:01:20|2369.73|2368.23|2369.81|2368.31|2369.81|2368.31|2369.73|2368.23|0
1641852100000|2022-01-10 22:01:40|2369.77|2368.27|2369.95|2368.45|2369.95|2368.45|2369.77|2368.27|0
1641852120000|2022-01-10 22:02:00|2369.92|2368.42|2369.92|2368.42|2369.92|2368.42|2369.92|2368.42|0
1641852130000|2022-01-10 22:02:10|2370.03|2368.53|2369.93|2368.43|2370.03|2368.53|2369.93|2368.43|0
1641852160000|2022-01-10 22:02:40|2370.01|2368.51|2370.01|2368.51|2370.01|2368.51|2370.01|2368.51|0
1641852210000|2022-01-10 22:03:30|2370.05|2368.55|2370.05|2368.55|2370.05|2368.55|2370.05|2368.55|0
1641852250000|2022-01-10 22:04:10|2370.01|2368.51|2370.01|2368.51|2370.01|2368.51|2370.01|2368.51|0
1641852260000|2022-01-10 22:04:20|2370.05|2368.55|2370.05|2368.55|2370.05|2368.55|2370.05|2368.55|0
1641852270000|2022-01-10 22:04:30|2370.08|2368.58|2370.08|2368.58|2370.08|2368.58|2370.08|2368.58|0
1641852390000|2022-01-10 22:06:30|2370.05|2368.55|2370.05|2368.55|2370.05|2368.55|2370.05|2368.55|0
1641852410000|2022-01-10 22:06:50|2370.01|2368.51|2369.97|2368.47|2370.01|2368.51|2369.93|2368.43|0
1641852420000|2022-01-10 22:07:00|2369.93|2368.43|2369.97|2368.47|2369.97|2368.47|2369.93|2368.43|0
1641852430000|2022-01-10 22:07:10|2369.93|2368.43|2369.93|2368.43|2369.93|2368.43|2369.93|2368.43|0
1641852450000|2022-01-10 22:07:30|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|0
1641852470000|2022-01-10 22:07:50|2369.82|2368.32|2369.82|2368.32|2369.82|2368.32|2369.82|2368.32|0
1641852480000|2022-01-10 22:08:00|2369.9|2368.4|2369.82|2368.32|2369.9|2368.4|2369.82|2368.32|0
1641852490000|2022-01-10 22:08:10|2369.86|2368.36|2369.82|2368.32|2369.86|2368.36|2369.79|2368.29|0
1641852550000|2022-01-10 22:09:10|2369.9|2368.4|2369.82|2368.32|2369.9|2368.4|2369.82|2368.32|0
1641852610000|2022-01-10 22:10:10|2369.79|2368.29|2369.79|2368.29|2369.79|2368.29|2369.79|2368.29|0
1641852620000|2022-01-10 22:10:20|2369.71|2368.21|2369.71|2368.21|2369.71|2368.21|2369.71|2368.21|0
1641852630000|2022-01-10 22:10:30|2369.79|2368.29|2369.71|2368.21|2369.79|2368.29|2369.71|2368.21|0
1641852670000|2022-01-10 22:11:10|2369.75|2368.25|2369.75|2368.25|2369.75|2368.25|2369.75|2368.25|0
1641852690000|2022-01-10 22:11:30|2369.71|2368.21|2369.71|2368.21|2369.71|2368.21|2369.71|2368.21|0
1641852700000|2022-01-10 22:11:40|2369.75|2368.25|2369.75|2368.25|2369.75|2368.25|2369.75|2368.25|0
1641852750000|2022-01-10 22:12:30|2369.71|2368.21|2369.71|2368.21|2369.71|2368.21|2369.71|2368.21|0
1641852870000|2022-01-10 22:14:30|2369.75|2368.25|2369.79|2368.29|2369.79|2368.29|2369.71|2368.21|0
1641852920000|2022-01-10 22:15:20|2369.82|2368.32|2369.82|2368.32|2369.82|2368.32|2369.82|2368.32|0
1641852930000|2022-01-10 22:15:30|2369.79|2368.29|2369.82|2368.32|2369.82|2368.32|2369.79|2368.29|0
1641852980000|2022-01-10 22:16:20|2369.93|2368.43|2369.93|2368.43|2369.93|2368.43|2369.93|2368.43|0
1641853040000|2022-01-10 22:17:20|2370.08|2368.58|2370.05|2368.55|2370.08|2368.58|2370.05|2368.55|0
1641853120000|2022-01-10 22:18:40|2370.12|2368.62|2370.12|2368.62|2370.12|2368.62|2370.12|2368.62|0
1641853170000|2022-01-10 22:19:30|2370.14|2368.64|2370.14|2368.64|2370.14|2368.64|2370.14|2368.64|0
1641853350000|2022-01-10 22:22:30|2370.15|2368.65|2370.15|2368.65|2370.15|2368.65|2370.15|2368.65|0
1641853480000|2022-01-10 22:24:40|2370.19|2368.69|2370.19|2368.69|2370.19|2368.69|2370.19|2368.69|0
1641853510000|2022-01-10 22:25:10|2370.15|2368.65|2370.15|2368.65|2370.15|2368.65|2370.15|2368.65|0
1641853530000|2022-01-10 22:25:30|2370.19|2368.69|2370.19|2368.69|2370.19|2368.69|2370.19|2368.69|0
1641853550000|2022-01-10 22:25:50|2370.23|2368.73|2370.23|2368.73|2370.23|2368.73|2370.23|2368.73|0
1641853560000|2022-01-10 22:26:00|2370.26|2368.76|2370.26|2368.76|2370.26|2368.76|2370.26|2368.76|0
1641853580000|2022-01-10 22:26:20|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|0
1641853610000|2022-01-10 22:26:50|2370.26|2368.76|2370.3|2368.8|2370.3|2368.8|2370.26|2368.76|0
1641853620000|2022-01-10 22:27:00|2370.15|2368.65|2370.15|2368.65|2370.15|2368.65|2370.15|2368.65|0
1641853630000|2022-01-10 22:27:10|2370.26|2368.76|2370.26|2368.76|2370.26|2368.76|2370.26|2368.76|0
1641853650000|2022-01-10 22:27:30|2370.23|2368.73|2370.23|2368.73|2370.23|2368.73|2370.23|2368.73|0
1641853660000|2022-01-10 22:27:40|2370.11|2368.61|2370.11|2368.61|2370.11|2368.61|2370.11|2368.61|0
1641853690000|2022-01-10 22:28:10|2370.15|2368.65|2370.15|2368.65|2370.15|2368.65|2370.15|2368.65|0
1641853700000|2022-01-10 22:28:20|2370.23|2368.73|2370.23|2368.73|2370.23|2368.73|2370.23|2368.73|0
1641853740000|2022-01-10 22:29:00|2370.53|2369.03|2370.53|2369.03|2370.53|2369.03|2370.53|2369.03|0
1641853750000|2022-01-10 22:29:10|2370.38|2368.88|2370.38|2368.88|2370.38|2368.88|2370.38|2368.88|0
1641853760000|2022-01-10 22:29:20|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|0
1641853830000|2022-01-10 22:30:30|2370.34|2368.84|2370.34|2368.84|2370.34|2368.84|2370.34|2368.84|0
1641853850000|2022-01-10 22:30:50|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|0
1641853960000|2022-01-10 22:32:40|2370.26|2368.76|2370.23|2368.73|2370.26|2368.76|2370.23|2368.73|0
1641853980000|2022-01-10 22:33:00|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|0
1641853990000|2022-01-10 22:33:10|2370.26|2368.76|2370.26|2368.76|2370.26|2368.76|2370.26|2368.76|0
1641854120000|2022-01-10 22:35:20|2370.23|2368.73|2370.26|2368.76|2370.26|2368.76|2370.23|2368.73|0
1641854260000|2022-01-10 22:37:40|2370.23|2368.73|2370.23|2368.73|2370.23|2368.73|2370.23|2368.73|0
1641854280000|2022-01-10 22:38:00|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|0
1641854300000|2022-01-10 22:38:20|2370.23|2368.73|2370.23|2368.73|2370.23|2368.73|2370.23|2368.73|0
1641854320000|2022-01-10 22:38:40|2370.3|2368.8|2370.26|2368.76|2370.3|2368.8|2370.26|2368.76|0
1641854350000|2022-01-10 22:39:10|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|0
1641854570000|2022-01-10 22:42:50|2370.38|2368.88|2370.38|2368.88|2370.38|2368.88|2370.38|2368.88|0
1641854650000|2022-01-10 22:44:10|2370.41|2368.91|2370.41|2368.91|2370.41|2368.91|2370.41|2368.91|0
1641854720000|2022-01-10 22:45:20|2370.38|2368.88|2370.38|2368.88|2370.38|2368.88|2370.38|2368.88|0
1641854750000|2022-01-10 22:45:50|2370.41|2368.91|2370.41|2368.91|2370.41|2368.91|2370.41|2368.91|0
1641854820000|2022-01-10 22:47:00|2370.56|2369.06|2370.56|2369.06|2370.56|2369.06|2370.56|2369.06|0
1641854840000|2022-01-10 22:47:20|2370.6|2369.1|2370.6|2369.1|2370.6|2369.1|2370.6|2369.1|0
1641854850000|2022-01-10 22:47:30|2370.56|2369.06|2370.56|2369.06|2370.56|2369.06|2370.45|2368.95|0
1641854870000|2022-01-10 22:47:50|2370.6|2369.1|2370.6|2369.1|2370.6|2369.1|2370.6|2369.1|0
1641854880000|2022-01-10 22:48:00|2370.49|2368.99|2370.56|2369.06|2370.56|2369.06|2370.49|2368.99|0
1641854890000|2022-01-10 22:48:10|2370.49|2368.99|2370.45|2368.95|2370.49|2368.99|2370.45|2368.95|0
1641854900000|2022-01-10 22:48:20|2370.49|2368.99|2370.49|2368.99|2370.49|2368.99|2370.49|2368.99|0
1641854930000|2022-01-10 22:48:50|2370.45|2368.95|2370.49|2368.99|2370.49|2368.99|2370.45|2368.95|0
1641855030000|2022-01-10 22:50:30|2370.53|2369.03|2370.53|2369.03|2370.53|2369.03|2370.53|2369.03|0
1641855040000|2022-01-10 22:50:40|2370.49|2368.99|2370.6|2369.1|2370.6|2369.1|2370.49|2368.99|0
1641855110000|2022-01-10 22:51:50|2370.64|2369.14|2370.64|2369.14|2370.68|2369.18|2370.64|2369.14|0
1641855190000|2022-01-10 22:53:10|2370.68|2369.18|2370.68|2369.18|2370.68|2369.18|2370.68|2369.18|0
1641855210000|2022-01-10 22:53:30|2370.64|2369.14|2370.68|2369.18|2370.71|2369.21|2370.64|2369.14|0
1641855240000|2022-01-10 22:54:00|2370.71|2369.21|2370.75|2369.25|2370.75|2369.25|2370.71|2369.21|0
1641855250000|2022-01-10 22:54:10|2370.68|2369.18|2370.68|2369.18|2370.68|2369.18|2370.68|2369.18|0
1641855270000|2022-01-10 22:54:30|2370.82|2369.32|2370.75|2369.25|2370.82|2369.32|2370.75|2369.25|0
1641855280000|2022-01-10 22:54:40|2370.68|2369.18|2370.68|2369.18|2370.68|2369.18|2370.68|2369.18|0
1641855300000|2022-01-10 22:55:00|2370.6|2369.1|2370.56|2369.06|2370.6|2369.1|2370.56|2369.06|0
1641855310000|2022-01-10 22:55:10|2370.6|2369.1|2370.6|2369.1|2370.6|2369.1|2370.6|2369.1|0
1641855340000|2022-01-10 22:55:40|2370.68|2369.18|2370.68|2369.18|2370.68|2369.18|2370.68|2369.18|0
1641855350000|2022-01-10 22:55:50|2370.64|2369.14|2370.56|2369.06|2370.64|2369.14|2370.56|2369.06|0
1641855380000|2022-01-10 22:56:20|2370.6|2369.1|2370.6|2369.1|2370.6|2369.1|2370.49|2368.99|0
1641855430000|2022-01-10 22:57:10|2370.56|2369.06|2370.56|2369.06|2370.56|2369.06|2370.56|2369.06|0
1641855440000|2022-01-10 22:57:20|2370.53|2369.03|2370.49|2368.99|2370.53|2369.03|2370.49|2368.99|0
1641855450000|2022-01-10 22:57:30|2370.53|2369.03|2370.41|2368.91|2370.53|2369.03|2370.41|2368.91|0
1641855550000|2022-01-10 22:59:10|2370.38|2368.88|2370.38|2368.88|2370.38|2368.88|2370.38|2368.88|0
1641855560000|2022-01-10 22:59:20|2370.6|2369.1|2370.45|2368.95|2370.6|2369.1|2370.41|2368.91|0
1641855580000|2022-01-10 22:59:40|2370.41|2368.91|2370.68|2369.18|2370.68|2369.18|2370.41|2368.91|0
1641855590000|2022-01-10 22:59:50|2370.64|2369.14|2370.68|2369.18|2370.68|2369.18|2370.34|2368.84|0
1641855600000|2022-01-10 23:00:00|2370.75|2369.25|2370.68|2369.18|2370.9|2369.4|2370.47|2368.97|0
1641855610000|2022-01-10 23:00:10|2370.67|2369.17|2370.63|2369.13|2370.72|2369.22|2370.5|2369|0
1641855620000|2022-01-10 23:00:20|2370.64|2369.14|2370.82|2369.32|2370.86|2369.36|2370.63|2369.13|0
1641855630000|2022-01-10 23:00:30|2370.86|2369.36|2370.72|2369.22|2370.86|2369.36|2370.72|2369.22|0
1641855640000|2022-01-10 23:00:40|2370.73|2369.23|2370.5|2369|2370.86|2369.36|2370.5|2369|0
1641855650000|2022-01-10 23:00:50|2370.49|2368.99|2370.45|2368.95|2370.49|2368.99|2370.37|2368.87|0
1641855660000|2022-01-10 23:01:00|2370.46|2368.96|2370.72|2369.22|2370.72|2369.22|2370.46|2368.96|0
1641855670000|2022-01-10 23:01:10|2370.71|2369.21|2370.27|2368.77|2370.71|2369.21|2370.27|2368.77|0
1641855680000|2022-01-10 23:01:20|2370.28|2368.78|2370.14|2368.64|2370.32|2368.82|2369.92|2368.42|0
1641855690000|2022-01-10 23:01:30|2370.12|2368.62|2369.79|2368.29|2370.12|2368.62|2369.79|2368.29|0
1641855700000|2022-01-10 23:01:40|2369.8|2368.3|2369.79|2368.29|2370.05|2368.55|2369.69|2368.19|0
1641855710000|2022-01-10 23:01:50|2369.81|2368.31|2369.87|2368.37|2369.92|2368.42|2369.79|2368.29|0
1641855720000|2022-01-10 23:02:00|2369.88|2368.38|2369.69|2368.19|2369.92|2368.42|2369.69|2368.19|0
1641855730000|2022-01-10 23:02:10|2369.73|2368.23|2369.69|2368.19|2369.92|2368.42|2369.69|2368.19|0
1641855740000|2022-01-10 23:02:20|2369.68|2368.18|2369.56|2368.06|2369.68|2368.18|2369.56|2368.06|0
1641855750000|2022-01-10 23:02:30|2369.58|2368.08|2369.56|2368.06|2369.79|2368.29|2369.56|2368.06|0
1641855760000|2022-01-10 23:02:40|2369.58|2368.08|2369.69|2368.19|2369.69|2368.19|2369.56|2368.06|0
1641855770000|2022-01-10 23:02:50|2369.71|2368.21|2369.7|2368.2|2369.79|2368.29|2369.69|2368.19|0
1641855780000|2022-01-10 23:03:00|2369.74|2368.24|2369.92|2368.42|2369.92|2368.42|2369.74|2368.24|0
1641855790000|2022-01-10 23:03:10|2369.91|2368.41|2369.79|2368.29|2369.91|2368.41|2369.79|2368.29|0
1641855810000|2022-01-10 23:03:30|2369.8|2368.3|2369.87|2368.37|2369.92|2368.42|2369.8|2368.3|0
1641855820000|2022-01-10 23:03:40|2369.86|2368.36|2369.96|2368.46|2370.05|2368.55|2369.79|2368.29|0
1641855830000|2022-01-10 23:03:50|2369.97|2368.47|2370.14|2368.64|2370.14|2368.64|2369.97|2368.47|0
1641855840000|2022-01-10 23:04:00|2370.18|2368.68|2370.72|2369.22|2370.72|2369.22|2370.18|2368.68|0
1641855850000|2022-01-10 23:04:10|2370.74|2369.24|2370.86|2369.36|2370.86|2369.36|2370.72|2369.22|0
1641855880000|2022-01-10 23:04:40|2370.85|2369.35|2370.72|2369.22|2370.85|2369.35|2370.72|2369.22|0
1641855890000|2022-01-10 23:04:50|2370.73|2369.23|2370.27|2368.77|2370.86|2369.36|2370.27|2368.77|0
1641855900000|2022-01-10 23:05:00|2370.29|2368.79|2370.49|2368.99|2370.5|2369|2370.29|2368.79|0
1641855910000|2022-01-10 23:05:10|2370.45|2368.95|2370.45|2368.95|2370.5|2369|2370.45|2368.95|0
1641855920000|2022-01-10 23:05:20|2370.46|2368.96|2370.68|2369.18|2370.68|2369.18|2370.46|2368.96|0
1641855930000|2022-01-10 23:05:30|2370.69|2369.19|2370.72|2369.22|2370.72|2369.22|2370.63|2369.13|0
1641855940000|2022-01-10 23:05:40|2370.73|2369.23|2370.72|2369.22|2370.81|2369.31|2370.72|2369.22|0
1641855950000|2022-01-10 23:05:50|2370.74|2369.24|2370.86|2369.36|2370.86|2369.36|2370.74|2369.24|0
1641855970000|2022-01-10 23:06:10|2370.82|2369.32|2370.5|2369|2370.82|2369.32|2370.5|2369|0
1641855980000|2022-01-10 23:06:20|2370.48|2368.98|2370.27|2368.77|2370.48|2368.98|2370.27|2368.77|0
1641855990000|2022-01-10 23:06:30|2370.24|2368.74|2369.79|2368.29|2370.24|2368.74|2369.79|2368.29|0
1641856000000|2022-01-10 23:06:40|2369.78|2368.28|2369.69|2368.19|2369.78|2368.28|2369.69|2368.19|0
1641856010000|2022-01-10 23:06:50|2369.71|2368.21|2369.74|2368.24|2369.79|2368.29|2369.71|2368.21|0
1641856020000|2022-01-10 23:07:00|2369.75|2368.25|2369.79|2368.29|2369.79|2368.29|2369.75|2368.25|0
1641856030000|2022-01-10 23:07:10|2369.8|2368.3|2369.92|2368.42|2369.92|2368.42|2369.79|2368.29|0
1641856040000|2022-01-10 23:07:20|2369.91|2368.41|2369.79|2368.29|2369.91|2368.41|2369.79|2368.29|0
1641856050000|2022-01-10 23:07:30|2369.76|2368.26|2369.69|2368.19|2369.76|2368.26|2369.61|2368.11|0
1641856060000|2022-01-10 23:07:40|2369.67|2368.17|2369.2|2367.7|2369.67|2368.17|2369.2|2367.7|0
1641856070000|2022-01-10 23:07:50|2369.19|2367.69|2369.2|2367.7|2369.25|2367.75|2369.03|2367.53|0
1641856080000|2022-01-10 23:08:00|2369.22|2367.72|2368.98|2367.48|2369.34|2367.84|2368.98|2367.48|0
1641856090000|2022-01-10 23:08:10|2368.99|2367.49|2369.07|2367.57|2369.16|2367.66|2368.99|2367.49|0
1641856100000|2022-01-10 23:08:20|2369.09|2367.59|2369.34|2367.84|2369.34|2367.84|2369.07|2367.57|0
1641856110000|2022-01-10 23:08:30|2369.36|2367.86|2369.61|2368.11|2369.61|2368.11|2369.36|2367.86|0
1641856120000|2022-01-10 23:08:40|2369.6|2368.1|2369.87|2368.37|2369.87|2368.37|2369.56|2368.06|0
1641856130000|2022-01-10 23:08:50|2369.86|2368.36|2369.79|2368.29|2369.87|2368.37|2369.69|2368.19|0
1641856140000|2022-01-10 23:09:00|2369.8|2368.3|2369.56|2368.06|2369.87|2368.37|2369.56|2368.06|0
1641856150000|2022-01-10 23:09:10|2369.54|2368.04|2369.2|2367.7|2369.54|2368.04|2369.2|2367.7|0
1641856160000|2022-01-10 23:09:20|2369.22|2367.72|2369.43|2367.93|2369.43|2367.93|2369.2|2367.7|0
1641856170000|2022-01-10 23:09:30|2369.44|2367.94|2369.61|2368.11|2369.61|2368.11|2369.44|2367.94|0
1641856180000|2022-01-10 23:09:40|2369.62|2368.12|2369.69|2368.19|2369.69|2368.19|2369.62|2368.12|0
1641856190000|2022-01-10 23:09:50|2369.68|2368.18|2369.56|2368.06|2369.68|2368.18|2369.56|2368.06|0
1641856200000|2022-01-10 23:10:00|2369.58|2368.08|2369.69|2368.19|2369.79|2368.29|2369.58|2368.08|0
1641856220000|2022-01-10 23:10:20|2369.71|2368.21|2369.79|2368.29|2369.79|2368.29|2369.71|2368.21|0
1641856230000|2022-01-10 23:10:30|2369.8|2368.3|2369.79|2368.29|2369.92|2368.42|2369.79|2368.29|0
1641856240000|2022-01-10 23:10:40|2369.78|2368.28|2369.79|2368.29|2369.79|2368.29|2369.74|2368.24|0
1641856250000|2022-01-10 23:10:50|2369.8|2368.3|2369.87|2368.37|2369.92|2368.42|2369.79|2368.29|0
1641856260000|2022-01-10 23:11:00|2369.88|2368.38|2370.37|2368.87|2370.5|2369|2369.88|2368.38|0
1641856270000|2022-01-10 23:11:10|2370.35|2368.85|2370.27|2368.77|2370.5|2369|2370.27|2368.77|0
1641856280000|2022-01-10 23:11:20|2370.28|2368.78|2370.37|2368.87|2370.37|2368.87|2370.27|2368.77|0
1641856290000|2022-01-10 23:11:30|2370.39|2368.89|2370.5|2369|2370.5|2369|2370.39|2368.89|0
1641856300000|2022-01-10 23:11:40|2370.48|2368.98|2370.27|2368.77|2370.48|2368.98|2370.27|2368.77|0
1641856310000|2022-01-10 23:11:50|2370.29|2368.79|2370.38|2368.88|2370.5|2369|2370.29|2368.79|0
1641856320000|2022-01-10 23:12:00|2370.45|2368.95|2370.5|2369|2370.63|2369.13|2370.37|2368.87|0
1641856330000|2022-01-10 23:12:10|2370.51|2369.01|2370.63|2369.13|2370.63|2369.13|2370.5|2369|0
1641856340000|2022-01-10 23:12:20|2370.65|2369.15|2370.72|2369.22|2370.72|2369.22|2370.65|2369.15|0
1641856350000|2022-01-10 23:12:30|2370.71|2369.21|2370.68|2369.18|2370.71|2369.21|2370.63|2369.13|0
1641856360000|2022-01-10 23:12:40|2370.67|2369.17|2370.5|2369|2370.67|2369.17|2370.5|2369|0
1641856370000|2022-01-10 23:12:50|2370.51|2369.01|2370.63|2369.13|2370.63|2369.13|2370.5|2369|0
1641856380000|2022-01-10 23:13:00|2370.62|2369.12|2370.63|2369.13|2370.63|2369.13|2370.55|2369.05|0
1641856390000|2022-01-10 23:13:10|2370.59|2369.09|2370.5|2369|2370.59|2369.09|2370.37|2368.87|0
1641856400000|2022-01-10 23:13:20|2370.49|2368.99|2370.63|2369.13|2370.63|2369.13|2370.45|2368.95|0
1641856410000|2022-01-10 23:13:30|2370.61|2369.11|2370.72|2369.22|2370.72|2369.22|2370.5|2369|0
1641856420000|2022-01-10 23:13:40|2370.71|2369.21|2370.72|2369.22|2370.72|2369.22|2370.63|2369.13|0
1641856430000|2022-01-10 23:13:50|2370.71|2369.21|2371.08|2369.58|2371.08|2369.58|2370.63|2369.13|0
1641856440000|2022-01-10 23:14:00|2371.07|2369.57|2371.21|2369.71|2371.31|2369.81|2370.99|2369.49|0
1641856450000|2022-01-10 23:14:10|2371.19|2369.69|2370.99|2369.49|2371.19|2369.69|2370.99|2369.49|0
1641856460000|2022-01-10 23:14:20|2371.01|2369.51|2371.31|2369.81|2371.31|2369.81|2371.01|2369.51|0
1641856470000|2022-01-10 23:14:30|2371.28|2369.78|2370.99|2369.49|2371.28|2369.78|2370.86|2369.36|0
1641856480000|2022-01-10 23:14:40|2370.97|2369.47|2371.03|2369.53|2371.08|2369.58|2370.86|2369.36|0
1641856490000|2022-01-10 23:14:50|2371.04|2369.54|2371.08|2369.58|2371.21|2369.71|2370.99|2369.49|0
1641856500000|2022-01-10 23:15:00|2371.09|2369.59|2370.9|2369.4|2371.21|2369.71|2370.81|2369.31|0
1641856510000|2022-01-10 23:15:10|2370.91|2369.41|2370.99|2369.49|2370.99|2369.49|2370.86|2369.36|0
1641856520000|2022-01-10 23:15:20|2371.01|2369.51|2371.08|2369.58|2371.08|2369.58|2371.01|2369.51|0
1641856530000|2022-01-10 23:15:30|2371.06|2369.56|2370.99|2369.49|2371.08|2369.58|2370.86|2369.36|0
1641856540000|2022-01-10 23:15:40|2371.01|2369.51|2371.08|2369.58|2371.08|2369.58|2370.99|2369.49|0
1641856550000|2022-01-10 23:15:50|2371.06|2369.56|2370.9|2369.4|2371.06|2369.56|2370.9|2369.4|0
1641856560000|2022-01-10 23:16:00|2370.89|2369.39|2371.08|2369.58|2371.08|2369.58|2370.86|2369.36|0
1641856570000|2022-01-10 23:16:10|2371.07|2369.57|2371.03|2369.53|2371.08|2369.58|2371.03|2369.53|0
1641856580000|2022-01-10 23:16:20|2371.02|2369.52|2371.03|2369.53|2371.08|2369.58|2370.99|2369.49|0
1641856590000|2022-01-10 23:16:30|2371.02|2369.52|2371.08|2369.58|2371.08|2369.58|2370.99|2369.49|0
1641856600000|2022-01-10 23:16:40|2371.07|2369.57|2371.08|2369.58|2371.08|2369.58|2371.03|2369.53|0
1641856610000|2022-01-10 23:16:50|2371.06|2369.56|2371.03|2369.53|2371.08|2369.58|2370.99|2369.49|0
1641856620000|2022-01-10 23:17:00|2371.04|2369.54|2371.08|2369.58|2371.08|2369.58|2371.04|2369.54|0
1641856630000|2022-01-10 23:17:10|2371.07|2369.57|2371.03|2369.53|2371.08|2369.58|2370.99|2369.49|0
1641856640000|2022-01-10 23:17:20|2371.04|2369.54|2371.08|2369.58|2371.08|2369.58|2371.03|2369.53|0
1641856660000|2022-01-10 23:17:40|2371.06|2369.56|2370.99|2369.49|2371.06|2369.56|2370.99|2369.49|0
1641856670000|2022-01-10 23:17:50|2370.97|2369.47|2370.86|2369.36|2370.97|2369.47|2370.81|2369.31|0
1641856690000|2022-01-10 23:18:10|2370.87|2369.37|2371.21|2369.71|2371.21|2369.71|2370.87|2369.37|0
1641856700000|2022-01-10 23:18:20|2371.22|2369.72|2371.31|2369.81|2371.31|2369.81|2371.22|2369.72|0
1641856710000|2022-01-10 23:18:30|2371.33|2369.83|2371.31|2369.81|2371.44|2369.94|2371.31|2369.81|0
1641856720000|2022-01-10 23:18:40|2371.32|2369.82|2371.21|2369.71|2371.44|2369.94|2371.21|2369.71|0
1641856730000|2022-01-10 23:18:50|2371.17|2369.67|2370.99|2369.49|2371.17|2369.67|2370.9|2369.4|0
1641856740000|2022-01-10 23:19:00|2371.01|2369.51|2371.08|2369.58|2371.21|2369.71|2371.01|2369.51|0
1641856750000|2022-01-10 23:19:10|2371.09|2369.59|2371.13|2369.63|2371.21|2369.71|2371.08|2369.58|0
1641856760000|2022-01-10 23:19:20|2371.14|2369.64|2371.31|2369.81|2371.31|2369.81|2370.99|2369.49|0
1641856770000|2022-01-10 23:19:30|2371.29|2369.79|2371.38|2369.88|2371.44|2369.94|2371.21|2369.71|0
1641856780000|2022-01-10 23:19:40|2371.31|2369.81|2371.21|2369.71|2371.44|2369.94|2371.21|2369.71|0
1641856790000|2022-01-10 23:19:50|2371.19|2369.69|2371.39|2369.89|2371.39|2369.89|2371.08|2369.58|0
1641856800000|2022-01-10 23:20:00|2371.38|2369.88|2371.39|2369.89|2371.44|2369.94|2371.31|2369.81|0
1641856810000|2022-01-10 23:20:10|2371.38|2369.88|2372.02|2370.52|2372.02|2370.52|2371.31|2369.81|0
1641856820000|2022-01-10 23:20:20|2371.99|2370.49|2371.92|2370.42|2371.99|2370.49|2371.79|2370.29|0
1641856840000|2022-01-10 23:20:40|2371.84|2370.34|2371.92|2370.42|2371.92|2370.42|2371.79|2370.29|0
1641856850000|2022-01-10 23:20:50|2371.84|2370.34|2372.02|2370.52|2372.02|2370.52|2371.79|2370.29|0
1641856860000|2022-01-10 23:21:00|2372.04|2370.54|2372.24|2370.74|2372.38|2370.88|2372.04|2370.54|0
1641856870000|2022-01-10 23:21:10|2372.23|2370.73|2372.24|2370.74|2372.24|2370.74|2372.15|2370.65|0
1641856880000|2022-01-10 23:21:20|2372.26|2370.76|2372.24|2370.74|2372.38|2370.88|2372.07|2370.57|0
1641856890000|2022-01-10 23:21:30|2372.22|2370.72|2372.24|2370.74|2372.24|2370.74|2372.15|2370.65|0
1641856900000|2022-01-10 23:21:40|2372.23|2370.73|2372.24|2370.74|2372.24|2370.74|2372.15|2370.65|0
1641856910000|2022-01-10 23:21:50|2372.26|2370.76|2372.24|2370.74|2372.42|2370.92|2372.24|2370.74|0
1641856920000|2022-01-10 23:22:00|2372.25|2370.75|2372.22|2370.72|2372.33|2370.83|2372.2|2370.7|0
1641856930000|2022-01-10 23:22:10|2372.15|2370.65|2372.38|2370.88|2372.38|2370.88|2372.15|2370.65|0
1641856940000|2022-01-10 23:22:20|2372.36|2370.86|2372.24|2370.74|2372.38|2370.88|2372.24|2370.74|0
1641856950000|2022-01-10 23:22:30|2372.26|2370.76|2372.38|2370.88|2372.51|2371.01|2372.26|2370.76|0
1641856960000|2022-01-10 23:22:40|2372.42|2370.92|2372.51|2371.01|2372.51|2371.01|2372.38|2370.88|0
1641856970000|2022-01-10 23:22:50|2372.5|2371|2372.38|2370.88|2372.51|2371.01|2372.38|2370.88|0
1641856980000|2022-01-10 23:23:00|2372.39|2370.89|2372.38|2370.88|2372.51|2371.01|2372.38|2370.88|0
1641857000000|2022-01-10 23:23:20|2372.39|2370.89|2372.24|2370.74|2372.51|2371.01|2372.24|2370.74|0
1641857010000|2022-01-10 23:23:30|2372.25|2370.75|2372.38|2370.88|2372.42|2370.92|2372.25|2370.75|0
1641857020000|2022-01-10 23:23:40|2372.42|2370.92|2372.42|2370.92|2372.51|2371.01|2372.42|2370.92|0
1641857030000|2022-01-10 23:23:50|2372.43|2370.93|2372.6|2371.1|2372.6|2371.1|2372.38|2370.88|0
1641857040000|2022-01-10 23:24:00|2372.61|2371.11|2372.61|2371.11|2372.73|2371.23|2372.6|2371.1|0
1641857050000|2022-01-10 23:24:10|2372.68|2371.18|2372.6|2371.1|2372.68|2371.18|2372.6|2371.1|0
1641857060000|2022-01-10 23:24:20|2372.58|2371.08|2372.6|2371.1|2372.6|2371.1|2372.51|2371.01|0
1641857080000|2022-01-10 23:24:40|2372.56|2371.06|2372.6|2371.1|2372.6|2371.1|2372.38|2370.88|0
1641857100000|2022-01-10 23:25:00|2372.56|2371.06|2372.38|2370.88|2372.56|2371.06|2372.38|2370.88|0
1641857110000|2022-01-10 23:25:10|2372.36|2370.86|2372.15|2370.65|2372.36|2370.86|2372.15|2370.65|0
1641857120000|2022-01-10 23:25:20|2372.17|2370.67|2372.38|2370.88|2372.38|2370.88|2372.17|2370.67|0
1641857130000|2022-01-10 23:25:30|2372.36|2370.86|2372.24|2370.74|2372.36|2370.86|2372.24|2370.74|0
1641857140000|2022-01-10 23:25:40|2372.25|2370.75|2372.24|2370.74|2372.38|2370.88|2372.24|2370.74|0
1641857150000|2022-01-10 23:25:50|2372.25|2370.75|2372.33|2370.83|2372.38|2370.88|2372.25|2370.75|0
1641857160000|2022-01-10 23:26:00|2372.34|2370.84|2372.24|2370.74|2372.38|2370.88|2372.24|2370.74|0
1641857170000|2022-01-10 23:26:10|2372.25|2370.75|2372.24|2370.74|2372.38|2370.88|2372.24|2370.74|0
1641857190000|2022-01-10 23:26:30|2372.22|2370.72|2372.24|2370.74|2372.38|2370.88|2372.15|2370.65|0
1641857200000|2022-01-10 23:26:40|2372.23|2370.73|2371.92|2370.42|2372.24|2370.74|2371.92|2370.42|0
1641857210000|2022-01-10 23:26:50|2371.94|2370.44|2371.92|2370.42|2372.02|2370.52|2371.92|2370.42|0
1641857220000|2022-01-10 23:27:00|2371.84|2370.34|2371.92|2370.42|2371.92|2370.42|2371.84|2370.34|0
1641857230000|2022-01-10 23:27:10|2371.91|2370.41|2371.66|2370.16|2371.91|2370.41|2371.66|2370.16|0
1641857240000|2022-01-10 23:27:20|2371.68|2370.18|2371.75|2370.25|2371.79|2370.29|2371.68|2370.18|0
1641857250000|2022-01-10 23:27:30|2371.76|2370.26|2371.92|2370.42|2371.92|2370.42|2371.76|2370.26|0
1641857260000|2022-01-10 23:27:40|2371.93|2370.43|2371.92|2370.42|2372.02|2370.52|2371.92|2370.42|0
1641857270000|2022-01-10 23:27:50|2371.93|2370.43|2371.92|2370.42|2372.02|2370.52|2371.92|2370.42|0
1641857280000|2022-01-10 23:28:00|2371.93|2370.43|2372.02|2370.52|2372.02|2370.52|2371.93|2370.43|0
1641857290000|2022-01-10 23:28:10|2372.03|2370.53|2372.24|2370.74|2372.24|2370.74|2372.03|2370.53|0
1641857300000|2022-01-10 23:28:20|2372.22|2370.72|2372.24|2370.74|2372.24|2370.74|2372.15|2370.65|0
1641857310000|2022-01-10 23:28:30|2372.26|2370.76|2372.38|2370.88|2372.38|2370.88|2372.24|2370.74|0
1641857330000|2022-01-10 23:28:50|2372.42|2370.92|2372.51|2371.01|2372.51|2371.01|2372.38|2370.88|0
1641857340000|2022-01-10 23:29:00|2372.53|2371.03|2372.6|2371.1|2372.6|2371.1|2372.53|2371.03|0
1641857350000|2022-01-10 23:29:10|2372.62|2371.12|2372.73|2371.23|2372.73|2371.23|2372.62|2371.12|0
1641857360000|2022-01-10 23:29:20|2372.75|2371.25|2372.86|2371.36|2372.86|2371.36|2372.73|2371.23|0
1641857370000|2022-01-10 23:29:30|2372.85|2371.35|2372.6|2371.1|2372.86|2371.36|2372.6|2371.1|0
1641857390000|2022-01-10 23:29:50|2372.56|2371.06|2372.51|2371.01|2372.56|2371.06|2372.38|2370.88|0
1641857400000|2022-01-10 23:30:00|2372.49|2370.99|2372.24|2370.74|2372.49|2370.99|2372.24|2370.74|0
1641857410000|2022-01-10 23:30:10|2372.26|2370.76|2372.24|2370.74|2372.38|2370.88|2372.24|2370.74|0
1641857420000|2022-01-10 23:30:20|2372.26|2370.76|2372.6|2371.1|2372.6|2371.1|2372.26|2370.76|0
1641857430000|2022-01-10 23:30:30|2372.58|2371.08|2372.38|2370.88|2372.58|2371.08|2372.38|2370.88|0
1641857440000|2022-01-10 23:30:40|2372.42|2370.92|2372.38|2370.88|2372.42|2370.92|2372.33|2370.83|0
1641857450000|2022-01-10 23:30:50|2372.36|2370.86|2372.02|2370.52|2372.36|2370.86|2372.02|2370.52|0
1641857460000|2022-01-10 23:31:00|2372|2370.5|2371.92|2370.42|2372.02|2370.52|2371.92|2370.42|0
1641857470000|2022-01-10 23:31:10|2371.84|2370.34|2371.79|2370.29|2371.84|2370.34|2371.79|2370.29|0
1641857490000|2022-01-10 23:31:30|2371.81|2370.31|2372.02|2370.52|2372.02|2370.52|2371.81|2370.31|0
1641857500000|2022-01-10 23:31:40|2372.04|2370.54|2372.24|2370.74|2372.24|2370.74|2372.04|2370.54|0
1641857510000|2022-01-10 23:31:50|2372.26|2370.76|2372.24|2370.74|2372.38|2370.88|2372.24|2370.74|0
1641857520000|2022-01-10 23:32:00|2372.22|2370.72|2372.02|2370.52|2372.22|2370.72|2372.02|2370.52|0
1641857530000|2022-01-10 23:32:10|2372|2370.5|2372.02|2370.52|2372.02|2370.52|2371.92|2370.42|0
1641857540000|2022-01-10 23:32:20|2372.03|2370.53|2372.17|2370.67|2372.17|2370.67|2372.03|2370.53|0
1641857550000|2022-01-10 23:32:30|2372.24|2370.74|2372.24|2370.74|2372.24|2370.74|2372.24|2370.74|0
1641857570000|2022-01-10 23:32:50|2372.22|2370.72|2372.15|2370.65|2372.22|2370.72|2372.15|2370.65|0
1641857580000|2022-01-10 23:33:00|2372.17|2370.67|2372.15|2370.65|2372.24|2370.74|2372.15|2370.65|0
1641857590000|2022-01-10 23:33:10|2372.13|2370.63|2371.79|2370.29|2372.13|2370.63|2371.79|2370.29|0
1641857600000|2022-01-10 23:33:20|2371.81|2370.31|2371.92|2370.42|2372.02|2370.52|2371.81|2370.31|0
1641857620000|2022-01-10 23:33:40|2371.91|2370.41|2371.66|2370.16|2371.91|2370.41|2371.66|2370.16|0
1641857630000|2022-01-10 23:33:50|2371.68|2370.18|2371.79|2370.29|2371.79|2370.29|2371.68|2370.18|0
1641857650000|2022-01-10 23:34:10|2371.8|2370.3|2371.66|2370.16|2371.92|2370.42|2371.57|2370.07|0
1641857660000|2022-01-10 23:34:20|2371.68|2370.18|2371.79|2370.29|2371.79|2370.29|2371.68|2370.18|0
1641857670000|2022-01-10 23:34:30|2371.77|2370.27|2371.66|2370.16|2371.77|2370.27|2371.57|2370.07|0
1641857680000|2022-01-10 23:34:40|2371.65|2370.15|2371.66|2370.16|2371.66|2370.16|2371.57|2370.07|0
1641857690000|2022-01-10 23:34:50|2371.64|2370.14|2371.57|2370.07|2371.64|2370.14|2371.57|2370.07|0
1641857700000|2022-01-10 23:35:00|2371.59|2370.09|2371.79|2370.29|2371.79|2370.29|2371.59|2370.09|0
1641857710000|2022-01-10 23:35:10|2371.81|2370.31|2372.02|2370.52|2372.02|2370.52|2371.81|2370.31|0
1641857720000|2022-01-10 23:35:20|2372|2370.5|2371.92|2370.42|2372.02|2370.52|2371.92|2370.42|0
1641857730000|2022-01-10 23:35:30|2371.94|2370.44|2372.02|2370.52|2372.02|2370.52|2371.92|2370.42|0
1641857740000|2022-01-10 23:35:40|2372.01|2370.51|2371.92|2370.42|2372.01|2370.51|2371.92|2370.42|0
1641857750000|2022-01-10 23:35:50|2371.91|2370.41|2371.79|2370.29|2371.91|2370.41|2371.79|2370.29|0
1641857760000|2022-01-10 23:36:00|2371.77|2370.27|2371.66|2370.16|2371.77|2370.27|2371.57|2370.07|0
1641857770000|2022-01-10 23:36:10|2371.68|2370.18|2371.79|2370.29|2371.79|2370.29|2371.68|2370.18|0
1641857780000|2022-01-10 23:36:20|2371.81|2370.31|2371.92|2370.42|2371.92|2370.42|2371.79|2370.29|0
1641857790000|2022-01-10 23:36:30|2371.84|2370.34|2371.92|2370.42|2371.92|2370.42|2371.84|2370.34|0
1641857800000|2022-01-10 23:36:40|2371.91|2370.41|2371.79|2370.29|2371.91|2370.41|2371.79|2370.29|0
1641857810000|2022-01-10 23:36:50|2371.77|2370.27|2371.79|2370.29|2371.79|2370.29|2371.66|2370.16|0
1641857820000|2022-01-10 23:37:00|2371.81|2370.31|2372|2370.5|2372.02|2370.52|2371.81|2370.31|0
1641857830000|2022-01-10 23:37:10|2371.92|2370.42|2371.97|2370.47|2372.02|2370.52|2371.92|2370.42|0
1641857840000|2022-01-10 23:37:20|2371.96|2370.46|2371.79|2370.29|2371.96|2370.46|2371.79|2370.29|0
1641857850000|2022-01-10 23:37:30|2371.77|2370.27|2371.66|2370.16|2371.77|2370.27|2371.66|2370.16|0
1641857860000|2022-01-10 23:37:40|2371.68|2370.18|2371.79|2370.29|2371.84|2370.34|2371.68|2370.18|0
1641857870000|2022-01-10 23:37:50|2371.8|2370.3|2371.83|2370.33|2371.92|2370.42|2371.8|2370.3|0
1641857880000|2022-01-10 23:38:00|2371.79|2370.29|2371.66|2370.16|2371.79|2370.29|2371.66|2370.16|0
1641857890000|2022-01-10 23:38:10|2371.65|2370.15|2371.62|2370.12|2371.65|2370.15|2371.62|2370.12|0
1641857900000|2022-01-10 23:38:20|2371.61|2370.11|2371.48|2369.98|2371.61|2370.11|2371.44|2369.94|0
1641857910000|2022-01-10 23:38:30|2371.47|2369.97|2371.44|2369.94|2371.47|2369.97|2371.39|2369.89|0
1641857930000|2022-01-10 23:38:50|2371.42|2369.92|2371.21|2369.71|2371.42|2369.92|2371.21|2369.71|0
1641857940000|2022-01-10 23:39:00|2371.23|2369.73|2371.66|2370.16|2371.66|2370.16|2371.21|2369.71|0
1641857950000|2022-01-10 23:39:10|2371.65|2370.15|2371.62|2370.12|2371.65|2370.15|2371.57|2370.07|0
1641857960000|2022-01-10 23:39:20|2371.61|2370.11|2371.62|2370.12|2371.62|2370.12|2371.57|2370.07|0
1641857970000|2022-01-10 23:39:30|2371.63|2370.13|2371.44|2369.94|2371.66|2370.16|2371.44|2369.94|0
1641857980000|2022-01-10 23:39:40|2371.42|2369.92|2371.21|2369.71|2371.42|2369.92|2371.21|2369.71|0
1641857990000|2022-01-10 23:39:50|2371.19|2369.69|2371.21|2369.71|2371.21|2369.71|2371.08|2369.58|0
1641858000000|2022-01-10 23:40:00|2371.19|2369.69|2370.99|2369.49|2371.19|2369.69|2370.99|2369.49|0
1641858010000|2022-01-10 23:40:10|2371.01|2369.51|2371.08|2369.58|2371.08|2369.58|2371.01|2369.51|0
1641858020000|2022-01-10 23:40:20|2371.1|2369.6|2371.31|2369.81|2371.31|2369.81|2371.1|2369.6|0
1641858030000|2022-01-10 23:40:30|2371.29|2369.79|2371.31|2369.81|2371.31|2369.81|2371.21|2369.71|0
1641858040000|2022-01-10 23:40:40|2371.29|2369.79|2371.31|2369.81|2371.31|2369.81|2371.21|2369.71|0
1641858050000|2022-01-10 23:40:50|2371.33|2369.83|2371.44|2369.94|2371.44|2369.94|2371.33|2369.83|0
1641858060000|2022-01-10 23:41:00|2371.46|2369.96|2371.44|2369.94|2371.57|2370.07|2371.44|2369.94|0
1641858070000|2022-01-10 23:41:10|2371.45|2369.95|2371.57|2370.07|2371.57|2370.07|2371.45|2369.95|0
1641858080000|2022-01-10 23:41:20|2371.56|2370.06|2371.57|2370.07|2371.57|2370.07|2371.44|2369.94|0
1641858100000|2022-01-10 23:41:40|2371.55|2370.05|2371.57|2370.07|2371.57|2370.07|2371.44|2369.94|0
1641858130000|2022-01-10 23:42:10|2371.59|2370.09|2371.66|2370.16|2371.66|2370.16|2371.59|2370.09|0
1641858140000|2022-01-10 23:42:20|2371.64|2370.14|2371.66|2370.16|2371.66|2370.16|2371.57|2370.07|0
1641858150000|2022-01-10 23:42:30|2371.64|2370.14|2371.79|2370.29|2371.79|2370.29|2371.57|2370.07|0
1641858160000|2022-01-10 23:42:40|2371.81|2370.31|2371.92|2370.42|2372.02|2370.52|2371.81|2370.31|0
1641858170000|2022-01-10 23:42:50|2371.93|2370.43|2372.02|2370.52|2372.02|2370.52|2371.92|2370.42|0
1641858180000|2022-01-10 23:43:00|2372.01|2370.51|2372.15|2370.65|2372.15|2370.65|2371.92|2370.42|0
1641858190000|2022-01-10 23:43:10|2372.17|2370.67|2372.24|2370.74|2372.38|2370.88|2372.17|2370.67|0
1641858200000|2022-01-10 23:43:20|2372.25|2370.75|2372.24|2370.74|2372.38|2370.88|2372.24|2370.74|0
1641858210000|2022-01-10 23:43:30|2372.23|2370.73|2372.24|2370.74|2372.24|2370.74|2372.15|2370.65|0
1641858220000|2022-01-10 23:43:40|2372.25|2370.75|2372.24|2370.74|2372.33|2370.83|2372.24|2370.74|0
1641858230000|2022-01-10 23:43:50|2372.26|2370.76|2372.24|2370.74|2372.38|2370.88|2372.2|2370.7|0
1641858240000|2022-01-10 23:44:00|2372.23|2370.73|2372.24|2370.74|2372.24|2370.74|2372.2|2370.7|0
1641858250000|2022-01-10 23:44:10|2372.26|2370.76|2372.33|2370.83|2372.51|2371.01|2372.24|2370.74|0
1641858260000|2022-01-10 23:44:20|2372.34|2370.84|2372.38|2370.88|2372.38|2370.88|2372.24|2370.74|0
1641858270000|2022-01-10 23:44:30|2372.39|2370.89|2372.24|2370.74|2372.51|2371.01|2372.24|2370.74|0
1641858280000|2022-01-10 23:44:40|2372.25|2370.75|2372.24|2370.74|2372.33|2370.83|2372.24|2370.74|0
1641858300000|2022-01-10 23:45:00|2372.26|2370.76|2372.51|2371.01|2372.51|2371.01|2372.26|2370.76|0
1641858310000|2022-01-10 23:45:10|2372.49|2370.99|2372.42|2370.92|2372.49|2370.99|2372.38|2370.88|0
1641858320000|2022-01-10 23:45:20|2372.41|2370.91|2372.24|2370.74|2372.51|2371.01|2372.24|2370.74|0
1641858330000|2022-01-10 23:45:30|2372.23|2370.73|2372.24|2370.74|2372.24|2370.74|2372.2|2370.7|0
1641858340000|2022-01-10 23:45:40|2372.25|2370.75|2372.24|2370.74|2372.33|2370.83|2372.24|2370.74|0
1641858350000|2022-01-10 23:45:50|2372.22|2370.72|2372.15|2370.65|2372.22|2370.72|2372.15|2370.65|0
1641858360000|2022-01-10 23:46:00|2372.17|2370.67|2372.38|2370.88|2372.38|2370.88|2372.17|2370.67|0
1641858370000|2022-01-10 23:46:10|2372.36|2370.86|2372.15|2370.65|2372.36|2370.86|2372.15|2370.65|0
1641858380000|2022-01-10 23:46:20|2372.13|2370.63|2372.15|2370.65|2372.15|2370.65|2372.02|2370.52|0
1641858390000|2022-01-10 23:46:30|2372.17|2370.67|2372.02|2370.52|2372.24|2370.74|2372.02|2370.52|0
1641858400000|2022-01-10 23:46:40|2372|2370.5|2371.92|2370.42|2372|2370.5|2371.92|2370.42|0
1641858410000|2022-01-10 23:46:50|2371.84|2370.34|2371.84|2370.34|2371.92|2370.42|2371.84|2370.34|0
1641858420000|2022-01-10 23:47:00|2371.85|2370.35|2371.79|2370.29|2371.92|2370.42|2371.79|2370.29|0
1641858430000|2022-01-10 23:47:10|2371.8|2370.3|2371.79|2370.29|2371.84|2370.34|2371.57|2370.07|0
1641858440000|2022-01-10 23:47:20|2371.8|2370.3|2371.62|2370.12|2371.92|2370.42|2371.57|2370.07|0
1641858450000|2022-01-10 23:47:30|2371.63|2370.13|2371.66|2370.16|2371.66|2370.16|2371.57|2370.07|0
1641858460000|2022-01-10 23:47:40|2371.65|2370.15|2371.44|2369.94|2371.65|2370.15|2371.44|2369.94|0
1641858470000|2022-01-10 23:47:50|2371.46|2369.96|2371.57|2370.07|2371.57|2370.07|2371.46|2369.96|0
1641858480000|2022-01-10 23:48:00|2371.58|2370.08|2371.75|2370.25|2371.75|2370.25|2371.58|2370.08|0
1641858490000|2022-01-10 23:48:10|2371.76|2370.26|2371.66|2370.16|2371.79|2370.29|2371.57|2370.07|0
1641858500000|2022-01-10 23:48:20|2371.64|2370.14|2371.57|2370.07|2371.64|2370.14|2371.57|2370.07|0
1641858510000|2022-01-10 23:48:30|2371.55|2370.05|2371.44|2369.94|2371.55|2370.05|2371.44|2369.94|0
1641858520000|2022-01-10 23:48:40|2371.45|2369.95|2371.57|2370.07|2371.57|2370.07|2371.45|2369.95|0
1641858540000|2022-01-10 23:49:00|2371.58|2370.08|2371.66|2370.16|2371.79|2370.29|2371.57|2370.07|0
1641858550000|2022-01-10 23:49:10|2371.68|2370.18|2371.66|2370.16|2371.84|2370.34|2371.66|2370.16|0
1641858570000|2022-01-10 23:49:30|2371.64|2370.14|2371.62|2370.12|2371.66|2370.16|2371.57|2370.07|0
1641858580000|2022-01-10 23:49:40|2371.63|2370.13|2371.77|2370.27|2371.79|2370.29|2371.62|2370.12|0
1641858590000|2022-01-10 23:49:50|2371.66|2370.16|2371.66|2370.16|2371.79|2370.29|2371.66|2370.16|0
1641858600000|2022-01-10 23:50:00|2371.67|2370.17|2371.79|2370.29|2371.79|2370.29|2371.66|2370.16|0
1641858610000|2022-01-10 23:50:10|2371.77|2370.27|2371.66|2370.16|2371.77|2370.27|2371.66|2370.16|0
1641858630000|2022-01-10 23:50:30|2371.65|2370.15|2371.57|2370.07|2371.65|2370.15|2371.57|2370.07|0
1641858640000|2022-01-10 23:50:40|2371.58|2370.08|2371.44|2369.94|2371.66|2370.16|2371.44|2369.94|0
1641858650000|2022-01-10 23:50:50|2371.42|2369.92|2371.31|2369.81|2371.44|2369.94|2371.31|2369.81|0
1641858660000|2022-01-10 23:51:00|2371.33|2369.83|2371.79|2370.29|2371.79|2370.29|2371.33|2369.83|0
1641858670000|2022-01-10 23:51:10|2371.78|2370.28|2371.75|2370.25|2371.79|2370.29|2371.75|2370.25|0
1641858680000|2022-01-10 23:51:20|2371.74|2370.24|2371.62|2370.12|2371.74|2370.24|2371.62|2370.12|0
1641858690000|2022-01-10 23:51:30|2371.63|2370.13|2371.66|2370.16|2371.66|2370.16|2371.63|2370.13|0
1641858700000|2022-01-10 23:51:40|2371.64|2370.14|2371.62|2370.12|2371.66|2370.16|2371.57|2370.07|0
1641858710000|2022-01-10 23:51:50|2371.61|2370.11|2371.57|2370.07|2371.66|2370.16|2371.57|2370.07|0
1641858720000|2022-01-10 23:52:00|2371.56|2370.06|2371.44|2369.94|2371.56|2370.06|2371.44|2369.94|0
1641858730000|2022-01-10 23:52:10|2371.42|2369.92|2371.39|2369.89|2371.42|2369.92|2371.31|2369.81|0
1641858740000|2022-01-10 23:52:20|2371.38|2369.88|2371.31|2369.81|2371.44|2369.94|2371.31|2369.81|0
1641858750000|2022-01-10 23:52:30|2371.32|2369.82|2371.44|2369.94|2371.44|2369.94|2371.31|2369.81|0
1641858770000|2022-01-10 23:52:50|2371.43|2369.93|2371.44|2369.94|2371.44|2369.94|2371.39|2369.89|0
1641858780000|2022-01-10 23:53:00|2371.46|2369.96|2371.57|2370.07|2371.57|2370.07|2371.44|2369.94|0
1641858800000|2022-01-10 23:53:20|2371.58|2370.08|2371.62|2370.12|2371.66|2370.16|2371.58|2370.08|0
1641858810000|2022-01-10 23:53:30|2371.61|2370.11|2371.48|2369.98|2371.66|2370.16|2371.48|2369.98|0
1641858820000|2022-01-10 23:53:40|2371.47|2369.97|2371.44|2369.94|2371.47|2369.97|2371.39|2369.89|0
1641858830000|2022-01-10 23:53:50|2371.42|2369.92|2371.31|2369.81|2371.44|2369.94|2371.26|2369.76|0
1641858850000|2022-01-10 23:54:10|2371.32|2369.82|2371.31|2369.81|2371.39|2369.89|2371.31|2369.81|0
1641858860000|2022-01-10 23:54:20|2371.29|2369.79|2371.21|2369.71|2371.29|2369.79|2371.21|2369.71|0
1641858870000|2022-01-10 23:54:30|2371.19|2369.69|2371.08|2369.58|2371.19|2369.69|2371.08|2369.58|0
1641858880000|2022-01-10 23:54:40|2371.09|2369.59|2371.21|2369.71|2371.21|2369.71|2371.09|2369.59|0
1641858890000|2022-01-10 23:54:50|2371.2|2369.7|2371.08|2369.58|2371.21|2369.71|2371.08|2369.58|0
1641858900000|2022-01-10 23:55:00|2371.09|2369.59|2371.31|2369.81|2371.31|2369.81|2371.09|2369.59|0
1641858910000|2022-01-10 23:55:10|2371.33|2369.83|2371.44|2369.94|2371.44|2369.94|2371.33|2369.83|0
1641858920000|2022-01-10 23:55:20|2371.45|2369.95|2371.62|2370.12|2371.66|2370.16|2371.45|2369.95|0
1641858930000|2022-01-10 23:55:30|2371.61|2370.11|2371.57|2370.07|2371.66|2370.16|2371.57|2370.07|0
1641858940000|2022-01-10 23:55:40|2371.55|2370.05|2371.44|2369.94|2371.55|2370.05|2371.44|2369.94|0
1641858950000|2022-01-10 23:55:50|2371.43|2369.93|2371.39|2369.89|2371.43|2369.93|2371.39|2369.89|0
1641858960000|2022-01-10 23:56:00|2371.38|2369.88|2371.39|2369.89|2371.44|2369.94|2371.31|2369.81|0
1641858970000|2022-01-10 23:56:10|2371.4|2369.9|2371.44|2369.94|2371.44|2369.94|2371.31|2369.81|0
1641859000000|2022-01-10 23:56:40|2371.46|2369.96|2371.57|2370.07|2371.57|2370.07|2371.46|2369.96|0
1641859010000|2022-01-10 23:56:50|2371.56|2370.06|2371.57|2370.07|2371.57|2370.07|2371.44|2369.94|0
1641859020000|2022-01-10 23:57:00|2371.56|2370.06|2371.48|2369.98|2371.57|2370.07|2371.44|2369.94|0
1641859030000|2022-01-10 23:57:10|2371.49|2369.99|2371.57|2370.07|2371.57|2370.07|2371.49|2369.99|0
1641859040000|2022-01-10 23:57:20|2371.59|2370.09|2371.44|2369.94|2371.66|2370.16|2371.44|2369.94|0
1641859070000|2022-01-10 23:57:50|2371.46|2369.96|2371.57|2370.07|2371.57|2370.07|2371.44|2369.94|0
1641859080000|2022-01-10 23:58:00|2371.55|2370.05|2371.44|2369.94|2371.55|2370.05|2371.39|2369.89|0
1641859090000|2022-01-10 23:58:10|2371.45|2369.95|2371.44|2369.94|2371.48|2369.98|2371.39|2369.89|0
1641859100000|2022-01-10 23:58:20|2371.42|2369.92|2371.39|2369.89|2371.42|2369.92|2371.31|2369.81|0
1641859110000|2022-01-10 23:58:30|2371.4|2369.9|2371.44|2369.94|2371.44|2369.94|2371.4|2369.9|0
1641859120000|2022-01-10 23:58:40|2371.42|2369.92|2371.21|2369.71|2371.42|2369.92|2371.21|2369.71|0
1641859130000|2022-01-10 23:58:50|2371.22|2369.72|2371.31|2369.81|2371.31|2369.81|2371.22|2369.72|0
1641859140000|2022-01-10 23:59:00|2371.29|2369.79|2371.21|2369.71|2371.29|2369.79|2371.21|2369.71|0
1641859160000|2022-01-10 23:59:20|2371.19|2369.69|2371.08|2369.58|2371.19|2369.69|2371.08|2369.58|0
1641859170000|2022-01-10 23:59:30|2371.1|2369.6|2371.21|2369.71|2371.21|2369.71|2371.1|2369.6|0
1641859180000|2022-01-10 23:59:40|2371.2|2369.7|2371.31|2369.81|2371.31|2369.81|2371.13|2369.63|0
1641859190000|2022-01-10 23:59:50|2371.3|2369.8|2371.08|2369.58|2371.31|2369.81|2371.08|2369.58|0
1641859200000|2022-01-11 00:00:00|2371.1|2369.6|2371.21|2369.71|2371.31|2369.81|2371.08|2369.58|0
1641859210000|2022-01-11 00:00:10|2371.2|2369.7|2371.57|2370.07|2371.66|2370.16|2371.13|2369.63|0
1641859220000|2022-01-11 00:00:20|2371.59|2370.09|2372.02|2370.52|2372.02|2370.52|2371.59|2370.09|0
1641859230000|2022-01-11 00:00:30|2372|2370.5|2371.66|2370.16|2372|2370.5|2371.66|2370.16|0
1641859240000|2022-01-11 00:00:40|2371.64|2370.14|2371.66|2370.16|2371.66|2370.16|2371.57|2370.07|0
1641859250000|2022-01-11 00:00:50|2371.68|2370.18|2371.57|2370.07|2371.79|2370.29|2371.57|2370.07|0
1641859260000|2022-01-11 00:01:00|2371.58|2370.08|2372.02|2370.52|2372.02|2370.52|2371.58|2370.08|0
1641859270000|2022-01-11 00:01:10|2372.01|2370.51|2371.84|2370.34|2372.01|2370.51|2371.79|2370.29|0
1641859280000|2022-01-11 00:01:20|2371.83|2370.33|2371.31|2369.81|2371.83|2370.33|2371.31|2369.81|0
1641859290000|2022-01-11 00:01:30|2371.33|2369.83|2371.44|2369.94|2371.57|2370.07|2371.33|2369.83|0
1641859300000|2022-01-11 00:01:40|2371.46|2369.96|2371.31|2369.81|2371.57|2370.07|2371.31|2369.81|0
1641859310000|2022-01-11 00:01:50|2371.33|2369.83|2371.44|2369.94|2371.48|2369.98|2371.33|2369.83|0
1641859320000|2022-01-11 00:02:00|2371.42|2369.92|2371.56|2370.06|2371.57|2370.07|2371.31|2369.81|0
1641859330000|2022-01-11 00:02:10|2371.48|2369.98|2371.66|2370.16|2371.79|2370.29|2371.48|2369.98|0
1641859340000|2022-01-11 00:02:20|2371.64|2370.14|2371.66|2370.16|2371.79|2370.29|2371.57|2370.07|0
1641859350000|2022-01-11 00:02:30|2371.7|2370.2|2371.79|2370.29|2371.92|2370.42|2371.7|2370.2|0
1641859360000|2022-01-11 00:02:40|2371.81|2370.31|2371.79|2370.29|2372.02|2370.52|2371.79|2370.29|0
1641859370000|2022-01-11 00:02:50|2371.8|2370.3|2371.79|2370.29|2371.92|2370.42|2371.79|2370.29|0
1641859380000|2022-01-11 00:03:00|2371.78|2370.28|2371.92|2370.42|2371.92|2370.42|2371.66|2370.16|0
1641859390000|2022-01-11 00:03:10|2371.91|2370.41|2372.02|2370.52|2372.07|2370.57|2371.79|2370.29|0
1641859400000|2022-01-11 00:03:20|2372.01|2370.51|2371.97|2370.47|2372.02|2370.52|2371.92|2370.42|0
1641859410000|2022-01-11 00:03:30|2371.96|2370.46|2371.66|2370.16|2371.96|2370.46|2371.66|2370.16|0
1641859430000|2022-01-11 00:03:50|2371.68|2370.18|2371.97|2370.47|2372.02|2370.52|2371.68|2370.18|0
1641859440000|2022-01-11 00:04:00|2371.96|2370.46|2372.01|2370.51|2372.02|2370.52|2371.92|2370.42|0
1641859450000|2022-01-11 00:04:10|2371.97|2370.47|2371.92|2370.42|2372.02|2370.52|2371.92|2370.42|0
1641859460000|2022-01-11 00:04:20|2371.94|2370.44|2372.02|2370.52|2372.02|2370.52|2371.94|2370.44|0
1641859480000|2022-01-11 00:04:40|2372.04|2370.54|2372.2|2370.7|2372.24|2370.74|2372.02|2370.52|0
1641859490000|2022-01-11 00:04:50|2372.21|2370.71|2372.15|2370.65|2372.24|2370.74|2372.15|2370.65|0
1641859500000|2022-01-11 00:05:00|2372.16|2370.66|2372.24|2370.74|2372.38|2370.88|2372.16|2370.66|0
1641859510000|2022-01-11 00:05:10|2372.25|2370.75|2372.51|2371.01|2372.51|2371.01|2372.24|2370.74|0
1641859520000|2022-01-11 00:05:20|2372.5|2371|2372.51|2371.01|2372.51|2371.01|2372.42|2370.92|0
1641859530000|2022-01-11 00:05:30|2372.5|2371|2372.38|2370.88|2372.51|2371.01|2372.38|2370.88|0
1641859540000|2022-01-11 00:05:40|2372.39|2370.89|2372.38|2370.88|2372.51|2371.01|2372.38|2370.88|0
1641859550000|2022-01-11 00:05:50|2372.42|2370.92|2372.73|2371.23|2372.73|2371.23|2372.38|2370.88|0
1641859560000|2022-01-11 00:06:00|2372.71|2371.21|2372.38|2370.88|2372.71|2371.21|2372.38|2370.88|0
1641859570000|2022-01-11 00:06:10|2372.37|2370.87|2372.6|2371.1|2372.6|2371.1|2372.33|2370.83|0
1641859590000|2022-01-11 00:06:30|2372.62|2371.12|2372.73|2371.23|2372.73|2371.23|2372.62|2371.12|0
1641859600000|2022-01-11 00:06:40|2372.71|2371.21|2372.73|2371.23|2372.73|2371.23|2372.6|2371.1|0
1641859610000|2022-01-11 00:06:50|2372.71|2371.21|2372.68|2371.18|2372.73|2371.23|2372.6|2371.1|0
1641859620000|2022-01-11 00:07:00|2372.6|2371.1|2372.6|2371.1|2372.6|2371.1|2372.6|2371.1|0
1641859630000|2022-01-11 00:07:10|2372.59|2371.09|2372.51|2371.01|2372.59|2371.09|2372.51|2371.01|0
1641859640000|2022-01-11 00:07:20|2372.49|2370.99|2372.02|2370.52|2372.49|2370.99|2371.92|2370.42|0
1641859650000|2022-01-11 00:07:30|2372|2370.5|2372.02|2370.52|2372.15|2370.65|2371.92|2370.42|0
1641859660000|2022-01-11 00:07:40|2372.04|2370.54|2372.02|2370.52|2372.15|2370.65|2372.02|2370.52|0
1641859670000|2022-01-11 00:07:50|2372.04|2370.54|2372.15|2370.65|2372.15|2370.65|2372.04|2370.54|0
1641859680000|2022-01-11 00:08:00|2372.13|2370.63|2371.79|2370.29|2372.13|2370.63|2371.75|2370.25|0
1641859690000|2022-01-11 00:08:10|2371.77|2370.27|2371.66|2370.16|2371.77|2370.27|2371.66|2370.16|0
1641859700000|2022-01-11 00:08:20|2371.68|2370.18|2371.79|2370.29|2371.79|2370.29|2371.68|2370.18|0
1641859710000|2022-01-11 00:08:30|2371.81|2370.31|2371.92|2370.42|2372.02|2370.52|2371.81|2370.31|0
1641859720000|2022-01-11 00:08:40|2371.84|2370.34|2371.84|2370.34|2371.92|2370.42|2371.79|2370.29|0
1641859730000|2022-01-11 00:08:50|2371.83|2370.33|2371.57|2370.07|2371.92|2370.42|2371.44|2369.94|0
1641859740000|2022-01-11 00:09:00|2371.55|2370.05|2371.66|2370.16|2371.66|2370.16|2371.31|2369.81|0
1641859750000|2022-01-11 00:09:10|2371.64|2370.14|2371.57|2370.07|2371.66|2370.16|2371.44|2369.94|0
1641859760000|2022-01-11 00:09:20|2371.59|2370.09|2371.66|2370.16|2371.75|2370.25|2371.57|2370.07|0
1641859770000|2022-01-11 00:09:30|2371.67|2370.17|2371.75|2370.25|2371.92|2370.42|2371.66|2370.16|0
1641859780000|2022-01-11 00:09:40|2371.74|2370.24|2371.92|2370.42|2371.92|2370.42|2371.66|2370.16|0
1641859790000|2022-01-11 00:09:50|2371.84|2370.34|2371.92|2370.42|2371.92|2370.42|2371.79|2370.29|0
1641859800000|2022-01-11 00:10:00|2371.84|2370.34|2372.02|2370.52|2372.02|2370.52|2371.79|2370.29|0
1641859810000|2022-01-11 00:10:10|2372.03|2370.53|2372.02|2370.52|2372.15|2370.65|2371.79|2370.29|0
1641859820000|2022-01-11 00:10:20|2372.01|2370.51|2372.15|2370.65|2372.24|2370.74|2371.97|2370.47|0
1641859830000|2022-01-11 00:10:30|2372.14|2370.64|2372.02|2370.52|2372.14|2370.64|2372.02|2370.52|0
1641859840000|2022-01-11 00:10:40|2372.01|2370.51|2372.02|2370.52|2372.02|2370.52|2371.97|2370.47|0
1641859850000|2022-01-11 00:10:50|2372.03|2370.53|2371.92|2370.42|2372.15|2370.65|2371.92|2370.42|0
1641859860000|2022-01-11 00:11:00|2371.93|2370.43|2372.02|2370.52|2372.02|2370.52|2371.79|2370.29|0
1641859870000|2022-01-11 00:11:10|2372.03|2370.53|2372.24|2370.74|2372.33|2370.83|2372.02|2370.52|0
1641859880000|2022-01-11 00:11:20|2372.25|2370.75|2372.24|2370.74|2372.38|2370.88|2372.24|2370.74|0
1641859890000|2022-01-11 00:11:30|2372.26|2370.76|2372.38|2370.88|2372.38|2370.88|2372.24|2370.74|0
1641859900000|2022-01-11 00:11:40|2372.41|2370.91|2372.73|2371.23|2372.73|2371.23|2372.41|2370.91|0
1641859910000|2022-01-11 00:11:50|2372.72|2371.22|2372.6|2371.1|2372.86|2371.36|2372.6|2371.1|0
1641859920000|2022-01-11 00:12:00|2372.62|2371.12|2372.86|2371.36|2372.86|2371.36|2372.62|2371.12|0
1641859930000|2022-01-11 00:12:10|2372.84|2371.34|2372.86|2371.36|2372.96|2371.46|2372.73|2371.23|0
1641859940000|2022-01-11 00:12:20|2372.84|2371.34|2372.86|2371.36|2372.86|2371.36|2372.73|2371.23|0
1641859950000|2022-01-11 00:12:30|2372.85|2371.35|2372.6|2371.1|2372.85|2371.35|2372.6|2371.1|0
1641859960000|2022-01-11 00:12:40|2372.62|2371.12|2372.86|2371.36|2372.86|2371.36|2372.62|2371.12|0
1641859970000|2022-01-11 00:12:50|2372.49|2370.99|2372.36|2370.86|2372.49|2370.99|2372.31|2370.81|0
1641859980000|2022-01-11 00:13:00|2372.35|2370.85|2372.36|2370.86|2372.36|2370.86|2372.23|2370.73|0
1641859990000|2022-01-11 00:13:10|2372.38|2370.88|2372.36|2370.86|2372.49|2370.99|2372.36|2370.86|0
1641860000000|2022-01-11 00:13:20|2372.38|2370.88|2372.36|2370.86|2372.49|2370.99|2372.36|2370.86|0
1641860010000|2022-01-11 00:13:30|2372.38|2370.88|2372.36|2370.86|2372.49|2370.99|2372.36|2370.86|0
1641860030000|2022-01-11 00:13:50|2372.34|2370.84|2372.49|2370.99|2372.49|2370.99|2372.23|2370.73|0
1641860040000|2022-01-11 00:14:00|2372.47|2370.97|2372.49|2370.99|2372.49|2370.99|2372.36|2370.86|0
1641860060000|2022-01-11 00:14:20|2372.11|2370.61|2371.98|2370.48|2372.11|2370.61|2371.98|2370.48|0
1641860070000|2022-01-11 00:14:30|2372|2370.5|2372.11|2370.61|2372.11|2370.61|2372|2370.5|0
1641860080000|2022-01-11 00:14:40|2372.03|2370.53|2371.61|2370.11|2372.03|2370.53|2371.61|2370.11|0
1641860090000|2022-01-11 00:14:50|2371.6|2370.1|2371.61|2370.11|2371.61|2370.11|2371.56|2370.06|0
1641860100000|2022-01-11 00:15:00|2371.6|2370.1|2370.28|2368.78|2371.6|2370.1|2370.28|2368.78|0
1641860110000|2022-01-11 00:15:10|2368.6|2367.1|2363.98|2362.48|2368.6|2367.1|2363.98|2362.48|0
1641860120000|2022-01-11 00:15:20|2363.89|2362.39|2365.16|2363.66|2365.16|2363.66|2363.87|2362.37|0
1641860130000|2022-01-11 00:15:30|2365.53|2364.03|2364.18|2362.68|2366.52|2365.02|2364.18|2362.68|0
1641860140000|2022-01-11 00:15:40|2364.26|2362.76|2363.83|2362.33|2364.26|2362.76|2362.86|2361.36|0
1641860150000|2022-01-11 00:15:50|2363.9|2362.4|2364.9|2363.4|2365.01|2363.51|2363.9|2362.4|0
1641860160000|2022-01-11 00:16:00|2364.87|2363.37|2365.46|2363.96|2366.04|2364.54|2364.8|2363.3|0
1641860170000|2022-01-11 00:16:10|2365.47|2363.97|2366.74|2365.24|2366.74|2365.24|2365.38|2363.88|0
1641860180000|2022-01-11 00:16:20|2366.85|2365.35|2366.37|2364.87|2367.09|2365.59|2366.25|2364.75|0
1641860190000|2022-01-11 00:16:30|2366.39|2364.89|2366.69|2365.19|2366.69|2365.19|2366.18|2364.68|0
1641860200000|2022-01-11 00:16:40|2366.72|2365.22|2365.71|2364.21|2366.81|2365.31|2365.71|2364.21|0
1641860210000|2022-01-11 00:16:50|2365.75|2364.25|2366.13|2364.63|2366.24|2364.74|2365.75|2364.25|0
1641860220000|2022-01-11 00:17:00|2366.12|2364.62|2366.63|2365.13|2366.75|2365.25|2366.12|2364.62|0
1641860230000|2022-01-11 00:17:10|2366.6|2365.1|2366.36|2364.86|2366.6|2365.1|2366.06|2364.56|0
1641860240000|2022-01-11 00:17:20|2366.33|2364.83|2366.06|2364.56|2366.73|2365.23|2366.06|2364.56|0
1641860250000|2022-01-11 00:17:30|2366.08|2364.58|2366.15|2364.65|2366.29|2364.79|2366.06|2364.56|0
1641860260000|2022-01-11 00:17:40|2366.16|2364.66|2366.41|2364.91|2366.41|2364.91|2366.16|2364.66|0
1641860270000|2022-01-11 00:17:50|2366.5|2365|2366.61|2365.11|2366.73|2365.23|2366.3|2364.8|0
1641860280000|2022-01-11 00:18:00|2366.65|2365.15|2366.49|2364.99|2366.73|2365.23|2366.49|2364.99|0
1641860290000|2022-01-11 00:18:10|2366.48|2364.98|2366.51|2365.01|2366.59|2365.09|2366.27|2364.77|0
1641860300000|2022-01-11 00:18:20|2366.5|2365|2366.96|2365.46|2366.96|2365.46|2366.5|2365|0
1641860310000|2022-01-11 00:18:30|2366.97|2365.47|2366.73|2365.23|2366.97|2365.47|2366.73|2365.23|0
1641860320000|2022-01-11 00:18:40|2366.74|2365.24|2367.13|2365.63|2367.14|2365.64|2366.74|2365.24|0
1641860330000|2022-01-11 00:18:50|2367.15|2365.65|2366.49|2364.99|2367.15|2365.65|2366.49|2364.99|0
1641860340000|2022-01-11 00:19:00|2366.52|2365.02|2366.7|2365.2|2367.15|2365.65|2366.52|2365.02|0
1641860350000|2022-01-11 00:19:10|2366.66|2365.16|2366.57|2365.07|2366.66|2365.16|2366.57|2365.07|0
1641860360000|2022-01-11 00:19:20|2366.6|2365.1|2366.85|2365.35|2367.12|2365.62|2366.57|2365.07|0
1641860370000|2022-01-11 00:19:30|2366.87|2365.37|2365.79|2364.29|2366.96|2365.46|2365.79|2364.29|0
1641860380000|2022-01-11 00:19:40|2366|2364.5|2366.1|2364.6|2366.1|2364.6|2365.76|2364.26|0
1641860390000|2022-01-11 00:19:50|2366.09|2364.59|2365.87|2364.37|2366.22|2364.72|2365.87|2364.37|0
1641860400000|2022-01-11 00:20:00|2365.88|2364.38|2365.87|2364.37|2366|2364.5|2365.77|2364.27|0
1641860410000|2022-01-11 00:20:10|2365.83|2364.33|2366.45|2364.95|2366.45|2364.95|2365.77|2364.27|0
1641860420000|2022-01-11 00:20:20|2366.46|2364.96|2366.67|2365.17|2366.9|2365.4|2366.46|2364.96|0
1641860430000|2022-01-11 00:20:30|2366.69|2365.19|2366.46|2364.96|2366.69|2365.19|2366.45|2364.95|0
1641860440000|2022-01-11 00:20:40|2366.53|2365.03|2366.67|2365.17|2366.9|2365.4|2366.53|2365.03|0
1641860450000|2022-01-11 00:20:50|2366.64|2365.14|2366.31|2364.81|2366.67|2365.17|2366.22|2364.72|0
1641860460000|2022-01-11 00:21:00|2366.32|2364.82|2366.43|2364.93|2366.45|2364.95|2366.32|2364.82|0
1641860470000|2022-01-11 00:21:10|2366.45|2364.95|2366.45|2364.95|2366.45|2364.95|2366.43|2364.93|0
1641860480000|2022-01-11 00:21:20|2366.48|2364.98|2366.46|2364.96|2366.57|2365.07|2366.46|2364.96|0
1641860490000|2022-01-11 00:21:30|2366.45|2364.95|2366.43|2364.93|2366.45|2364.95|2366.31|2364.81|0
1641860500000|2022-01-11 00:21:40|2366.5|2365|2366.64|2365.14|2366.64|2365.14|2366.5|2365|0
1641860510000|2022-01-11 00:21:50|2366.66|2365.16|2366.43|2364.93|2366.66|2365.16|2366.43|2364.93|0
1641860520000|2022-01-11 00:22:00|2366.47|2364.97|2366.96|2365.46|2367.08|2365.58|2366.43|2364.93|0
1641860530000|2022-01-11 00:22:10|2367.1|2365.6|2367.08|2365.58|2367.41|2365.91|2366.97|2365.47|0
1641860540000|2022-01-11 00:22:20|2367.12|2365.62|2367.08|2365.58|2367.17|2365.67|2367.08|2365.58|0
1641860550000|2022-01-11 00:22:30|2367.04|2365.54|2367.27|2365.77|2367.27|2365.77|2366.96|2365.46|0
1641860560000|2022-01-11 00:22:40|2367.26|2365.76|2367.05|2365.55|2367.26|2365.76|2367.05|2365.55|0
1641860570000|2022-01-11 00:22:50|2367.04|2365.54|2366.7|2365.2|2367.05|2365.55|2366.7|2365.2|0
1641860580000|2022-01-11 00:23:00|2366.74|2365.24|2366.38|2364.88|2366.82|2365.32|2366.38|2364.88|0
1641860590000|2022-01-11 00:23:10|2366.36|2364.86|2366.36|2364.86|2366.36|2364.86|2366.36|2364.86|0
1641860600000|2022-01-11 00:23:20|2366.38|2364.88|2365.99|2364.49|2366.59|2365.09|2365.87|2364.37|0
1641860610000|2022-01-11 00:23:30|2365.95|2364.45|2365.53|2364.03|2365.95|2364.45|2365.53|2364.03|0
1641860620000|2022-01-11 00:23:40|2365.54|2364.04|2365.2|2363.7|2365.66|2364.16|2365.2|2363.7|0
1641860630000|2022-01-11 00:23:50|2365.27|2363.77|2365.75|2364.25|2365.88|2364.38|2365.27|2363.77|0
1641860640000|2022-01-11 00:24:00|2365.76|2364.26|2365.86|2364.36|2365.88|2364.38|2365.76|2364.26|0
1641860650000|2022-01-11 00:24:10|2365.74|2364.24|2365.87|2364.37|2365.87|2364.37|2365.62|2364.12|0
1641860660000|2022-01-11 00:24:20|2365.86|2364.36|2365.72|2364.22|2365.87|2364.37|2365.49|2363.99|0
1641860670000|2022-01-11 00:24:30|2365.69|2364.19|2365.43|2363.93|2365.83|2364.33|2365.43|2363.93|0
1641860680000|2022-01-11 00:24:40|2365.38|2363.88|2365.48|2363.98|2365.62|2364.12|2365.17|2363.67|0
1641860690000|2022-01-11 00:24:50|2365.52|2364.02|2365.5|2364|2365.63|2364.13|2365.4|2363.9|0
1641860700000|2022-01-11 00:25:00|2365.49|2363.99|2366.07|2364.57|2366.07|2364.57|2365.49|2363.99|0
1641860710000|2022-01-11 00:25:10|2366.05|2364.55|2366.17|2364.67|2366.17|2364.67|2365.93|2364.43|0
1641860720000|2022-01-11 00:25:20|2366.21|2364.71|2366.51|2365.01|2366.62|2365.12|2366.21|2364.71|0
1641860730000|2022-01-11 00:25:30|2366.53|2365.03|2366.84|2365.34|2366.98|2365.48|2366.53|2365.03|0
1641860740000|2022-01-11 00:25:40|2366.88|2365.38|2366.98|2365.48|2366.98|2365.48|2366.85|2365.35|0
1641860750000|2022-01-11 00:25:50|2366.97|2365.47|2366.86|2365.36|2367.08|2365.58|2366.77|2365.27|0
1641860760000|2022-01-11 00:26:00|2366.85|2365.35|2367.45|2365.95|2367.45|2365.95|2366.75|2365.25|0
1641860770000|2022-01-11 00:26:10|2367.47|2365.97|2367.43|2365.93|2367.68|2366.18|2367.31|2365.81|0
1641860780000|2022-01-11 00:26:20|2367.46|2365.96|2367.44|2365.94|2367.52|2366.02|2367.2|2365.7|0
1641860790000|2022-01-11 00:26:30|2367.4|2365.9|2367.44|2365.94|2367.44|2365.94|2367.2|2365.7|0
1641860800000|2022-01-11 00:26:40|2367.43|2365.93|2367.54|2366.04|2367.54|2366.04|2367.43|2365.93|0
1641860810000|2022-01-11 00:26:50|2367.51|2366.01|2367.43|2365.93|2367.51|2366.01|2367.31|2365.81|0
1641860820000|2022-01-11 00:27:00|2367.44|2365.94|2367.43|2365.93|2367.53|2366.03|2367.43|2365.93|0
1641860830000|2022-01-11 00:27:10|2367.39|2365.89|2367.24|2365.74|2367.39|2365.89|2367.19|2365.69|0
1641860840000|2022-01-11 00:27:20|2367.29|2365.79|2367.29|2365.79|2367.41|2365.91|2367.28|2365.78|0
1641860850000|2022-01-11 00:27:30|2367.41|2365.91|2367.29|2365.79|2367.43|2365.93|2367.29|2365.79|0
1641860860000|2022-01-11 00:27:40|2367.28|2365.78|2367.19|2365.69|2367.29|2365.79|2367.19|2365.69|0
1641860870000|2022-01-11 00:27:50|2367.2|2365.7|2367.2|2365.7|2367.2|2365.7|2367.19|2365.69|0
1641860880000|2022-01-11 00:28:00|2367.27|2365.77|2367.26|2365.76|2367.64|2366.14|2367.16|2365.66|0
1641860890000|2022-01-11 00:28:10|2367.3|2365.8|2367.59|2366.09|2367.59|2366.09|2367.3|2365.8|0
1641860900000|2022-01-11 00:28:20|2367.6|2366.1|2367.59|2366.09|2367.61|2366.11|2367.59|2366.09|0
1641860910000|2022-01-11 00:28:30|2367.58|2366.08|2367.14|2365.64|2367.58|2366.08|2367.14|2365.64|0
1641860920000|2022-01-11 00:28:40|2367.13|2365.63|2366.92|2365.42|2367.13|2365.63|2366.92|2365.42|0
1641860930000|2022-01-11 00:28:50|2366.93|2365.43|2367.14|2365.64|2367.14|2365.64|2366.93|2365.43|0
1641860940000|2022-01-11 00:29:00|2367.17|2365.67|2367.38|2365.88|2367.38|2365.88|2367.14|2365.64|0
1641860950000|2022-01-11 00:29:10|2367.37|2365.87|2367.13|2365.63|2367.47|2365.97|2367.13|2365.63|0
1641860970000|2022-01-11 00:29:30|2367.12|2365.62|2367.46|2365.96|2367.46|2365.96|2367.12|2365.62|0
1641860980000|2022-01-11 00:29:40|2367.45|2365.95|2367.35|2365.85|2367.58|2366.08|2367.35|2365.85|0
1641860990000|2022-01-11 00:29:50|2367.33|2365.83|2366.46|2364.96|2367.33|2365.83|2366.46|2364.96|0
1641861000000|2022-01-11 00:30:00|2366.44|2364.94|2365.89|2364.39|2366.44|2364.94|2365.89|2364.39|0
1641861010000|2022-01-11 00:30:10|2365.88|2364.38|2366.23|2364.73|2366.23|2364.73|2365.78|2364.28|0
1641861020000|2022-01-11 00:30:20|2366.25|2364.75|2366.23|2364.73|2366.25|2364.75|2366.01|2364.51|0
1641861030000|2022-01-11 00:30:30|2366.2|2364.7|2366.23|2364.73|2366.23|2364.73|2366.1|2364.6|0
1641861040000|2022-01-11 00:30:40|2366.3|2364.8|2366.89|2365.39|2366.89|2365.39|2366.3|2364.8|0
1641861050000|2022-01-11 00:30:50|2366.86|2365.36|2366.47|2364.97|2366.86|2365.36|2366.47|2364.97|0
1641861060000|2022-01-11 00:31:00|2366.46|2364.96|2366.25|2364.75|2366.46|2364.96|2365.88|2364.38|0
1641861070000|2022-01-11 00:31:10|2366.26|2364.76|2366.13|2364.63|2366.47|2364.97|2366.13|2364.63|0
1641861080000|2022-01-11 00:31:20|2366.14|2364.64|2366.04|2364.54|2366.35|2364.85|2366.04|2364.54|0
1641861090000|2022-01-11 00:31:30|2366.02|2364.52|2366.26|2364.76|2366.26|2364.76|2366.02|2364.52|0
1641861100000|2022-01-11 00:31:40|2366.27|2364.77|2366.46|2364.96|2366.49|2364.99|2366.27|2364.77|0
1641861110000|2022-01-11 00:31:50|2366.42|2364.92|2366.32|2364.82|2366.42|2364.92|2366.32|2364.82|0
1641861120000|2022-01-11 00:32:00|2366.34|2364.84|2366.79|2365.29|2366.8|2365.3|2366.34|2364.84|0
1641861130000|2022-01-11 00:32:10|2366.83|2365.33|2367.01|2365.51|2367.02|2365.52|2366.83|2365.33|0
1641861140000|2022-01-11 00:32:20|2367.08|2365.58|2367.01|2365.51|2367.22|2365.72|2367|2365.5|0
1641861150000|2022-01-11 00:32:30|2366.97|2365.47|2366.69|2365.19|2366.97|2365.47|2366.68|2365.18|0
1641861160000|2022-01-11 00:32:40|2366.68|2365.18|2366.92|2365.42|2367.01|2365.51|2366.68|2365.18|0
1641861170000|2022-01-11 00:32:50|2366.93|2365.43|2367.01|2365.51|2367.14|2365.64|2366.93|2365.43|0
1641861180000|2022-01-11 00:33:00|2367.08|2365.58|2367.12|2365.62|2367.23|2365.73|2367.08|2365.58|0
1641861190000|2022-01-11 00:33:10|2367.11|2365.61|2366.99|2365.49|2367.11|2365.61|2366.89|2365.39|0
1641861200000|2022-01-11 00:33:20|2366.98|2365.48|2366.98|2365.48|2366.98|2365.48|2366.98|2365.48|0
1641861210000|2022-01-11 00:33:30|2366.99|2365.49|2367.13|2365.63|2367.22|2365.72|2366.98|2365.48|0
1641861220000|2022-01-11 00:33:40|2367.16|2365.66|2367.19|2365.69|2367.22|2365.72|2367.1|2365.6|0
1641861230000|2022-01-11 00:33:50|2367.21|2365.71|2367.31|2365.81|2367.32|2365.82|2367.21|2365.71|0
1641861240000|2022-01-11 00:34:00|2367.32|2365.82|2367.34|2365.84|2367.34|2365.84|2367.19|2365.69|0
1641861250000|2022-01-11 00:34:10|2367.32|2365.82|2367.55|2366.05|2367.55|2366.05|2367.31|2365.81|0
1641861260000|2022-01-11 00:34:20|2367.56|2366.06|2367.43|2365.93|2367.56|2366.06|2367.41|2365.91|0
1641861270000|2022-01-11 00:34:30|2367.42|2365.92|2367.43|2365.93|2367.43|2365.93|2367.42|2365.92|0
1641861280000|2022-01-11 00:34:40|2367.46|2365.96|2367.55|2366.05|2367.56|2366.06|2367.46|2365.96|0
1641861290000|2022-01-11 00:34:50|2367.56|2366.06|2367.55|2366.05|2367.56|2366.06|2367.55|2366.05|0
1641861300000|2022-01-11 00:35:00|2367.54|2366.04|2366.98|2365.48|2367.54|2366.04|2366.87|2365.37|0
1641861310000|2022-01-11 00:35:10|2366.99|2365.49|2367.13|2365.63|2367.13|2365.63|2366.99|2365.49|0
1641861320000|2022-01-11 00:35:20|2367.14|2365.64|2367.4|2365.9|2367.4|2365.9|2367.14|2365.64|0
1641861330000|2022-01-11 00:35:30|2367.45|2365.95|2367.81|2366.31|2367.81|2366.31|2367.45|2365.95|0
1641861340000|2022-01-11 00:35:40|2367.8|2366.3|2367.81|2366.31|2367.81|2366.31|2367.79|2366.29|0
1641861360000|2022-01-11 00:36:00|2367.83|2366.33|2367.81|2366.31|2367.83|2366.33|2367.81|2366.31|0
1641861370000|2022-01-11 00:36:10|2367.83|2366.33|2368.05|2366.55|2368.05|2366.55|2367.81|2366.31|0
1641861380000|2022-01-11 00:36:20|2368.06|2366.56|2368.29|2366.79|2368.29|2366.79|2368.06|2366.56|0
1641861390000|2022-01-11 00:36:30|2368.3|2366.8|2368.29|2366.79|2368.51|2367.01|2368.29|2366.79|0
1641861400000|2022-01-11 00:36:40|2368.32|2366.82|2368.74|2367.24|2368.74|2367.24|2368.32|2366.82|0
1641861410000|2022-01-11 00:36:50|2368.67|2367.17|2368.74|2367.24|2368.77|2367.27|2368.53|2367.03|0
1641861420000|2022-01-11 00:37:00|2368.7|2367.2|2368.62|2367.12|2368.7|2367.2|2368.51|2367.01|0
1641861430000|2022-01-11 00:37:10|2368.65|2367.15|2368.41|2366.91|2368.75|2367.25|2368.41|2366.91|0
1641861440000|2022-01-11 00:37:20|2368.32|2366.82|2368.3|2366.8|2368.32|2366.82|2368.18|2366.68|0
1641861450000|2022-01-11 00:37:30|2368.29|2366.79|2368.18|2366.68|2368.3|2366.8|2368.08|2366.58|0
1641861460000|2022-01-11 00:37:40|2368.22|2366.72|2368.08|2366.58|2368.3|2366.8|2368.08|2366.58|0
1641861470000|2022-01-11 00:37:50|2368.11|2366.61|2367.95|2366.45|2368.18|2366.68|2367.95|2366.45|0
1641861480000|2022-01-11 00:38:00|2367.98|2366.48|2367.93|2366.43|2368.17|2366.67|2367.93|2366.43|0
1641861490000|2022-01-11 00:38:10|2367.97|2366.47|2368.05|2366.55|2368.07|2366.57|2367.97|2366.47|0
1641861500000|2022-01-11 00:38:20|2368.02|2366.52|2367.84|2366.34|2368.02|2366.52|2367.71|2366.21|0
1641861510000|2022-01-11 00:38:30|2367.86|2366.36|2367.72|2366.22|2367.95|2366.45|2367.72|2366.22|0
1641861520000|2022-01-11 00:38:40|2367.71|2366.21|2367.62|2366.12|2367.72|2366.22|2367.62|2366.12|0
1641861530000|2022-01-11 00:38:50|2367.63|2366.13|2367.62|2366.12|2367.63|2366.13|2367.62|2366.12|0
1641861540000|2022-01-11 00:39:00|2367.65|2366.15|2367.71|2366.21|2367.84|2366.34|2367.62|2366.12|0
1641861550000|2022-01-11 00:39:10|2367.74|2366.24|2367.62|2366.12|2367.84|2366.34|2367.62|2366.12|0
1641861560000|2022-01-11 00:39:20|2367.65|2366.15|2367.71|2366.21|2367.71|2366.21|2367.65|2366.15|0
1641861570000|2022-01-11 00:39:30|2367.72|2366.22|2368.39|2366.89|2368.39|2366.89|2367.71|2366.21|0
1641861580000|2022-01-11 00:39:40|2368.36|2366.86|2368.3|2366.8|2368.36|2366.86|2368.3|2366.8|0
1641861590000|2022-01-11 00:39:50|2368.32|2366.82|2368.77|2367.27|2368.77|2367.27|2368.32|2366.82|0
1641861600000|2022-01-11 00:40:00|2368.78|2367.28|2368.94|2367.44|2368.99|2367.49|2368.78|2367.28|0
1641861610000|2022-01-11 00:40:10|2368.86|2367.36|2368.63|2367.13|2368.86|2367.36|2368.54|2367.04|0
1641861620000|2022-01-11 00:40:20|2368.64|2367.14|2368.54|2367.04|2368.64|2367.14|2368.54|2367.04|0
1641861630000|2022-01-11 00:40:30|2368.58|2367.08|2368.64|2367.14|2368.64|2367.14|2368.58|2367.08|0
1641861640000|2022-01-11 00:40:40|2368.63|2367.13|2368.54|2367.04|2368.63|2367.13|2368.54|2367.04|0
1641861650000|2022-01-11 00:40:50|2368.56|2367.06|2368.42|2366.92|2368.56|2367.06|2368.42|2366.92|0
1641861660000|2022-01-11 00:41:00|2368.43|2366.93|2368.21|2366.71|2368.56|2367.06|2368.21|2366.71|0
1641861670000|2022-01-11 00:41:10|2368.25|2366.75|2368.42|2366.92|2368.42|2366.92|2367.99|2366.49|0
1641861680000|2022-01-11 00:41:20|2368.43|2366.93|2368.44|2366.94|2368.44|2366.94|2368.42|2366.92|0
1641861690000|2022-01-11 00:41:30|2368.42|2366.92|2368.42|2366.92|2368.42|2366.92|2368.42|2366.92|0
1641861700000|2022-01-11 00:41:40|2368.44|2366.94|2368.56|2367.06|2368.56|2367.06|2368.42|2366.92|0
1641861710000|2022-01-11 00:41:50|2368.57|2367.07|2368.66|2367.16|2368.66|2367.16|2368.57|2367.07|0
1641861720000|2022-01-11 00:42:00|2368.7|2367.2|2368.68|2367.18|2368.79|2367.29|2368.66|2367.16|0
1641861740000|2022-01-11 00:42:20|2368.71|2367.21|2369.56|2368.06|2369.56|2368.06|2368.71|2367.21|0
1641861750000|2022-01-11 00:42:30|2369.62|2368.12|2369.47|2367.97|2369.73|2368.23|2369.47|2367.97|0
1641861760000|2022-01-11 00:42:40|2369.48|2367.98|2369.72|2368.22|2369.73|2368.23|2369.48|2367.98|0
1641861770000|2022-01-11 00:42:50|2369.71|2368.21|2369.59|2368.09|2369.71|2368.21|2369.58|2368.08|0
1641861780000|2022-01-11 00:43:00|2369.58|2368.08|2369.57|2368.07|2369.59|2368.09|2369.57|2368.07|0
1641861790000|2022-01-11 00:43:10|2369.61|2368.11|2369.92|2368.42|2369.93|2368.43|2369.61|2368.11|0
1641861800000|2022-01-11 00:43:20|2369.93|2368.43|2369.92|2368.42|2370.02|2368.52|2369.92|2368.42|0
1641861810000|2022-01-11 00:43:30|2369.95|2368.45|2369.92|2368.42|2370.02|2368.52|2369.92|2368.42|0
1641861830000|2022-01-11 00:43:50|2369.93|2368.43|2370.15|2368.65|2370.38|2368.88|2369.92|2368.42|0
1641861840000|2022-01-11 00:44:00|2370.22|2368.72|2370.38|2368.88|2370.38|2368.88|2370.15|2368.65|0
1641861850000|2022-01-11 00:44:10|2370.37|2368.87|2370.25|2368.75|2370.37|2368.87|2370.25|2368.75|0
1641861860000|2022-01-11 00:44:20|2370.21|2368.71|2370.23|2368.73|2370.25|2368.75|2370.14|2368.64|0
1641861870000|2022-01-11 00:44:30|2370.2|2368.7|2370.15|2368.65|2370.2|2368.7|2370.14|2368.64|0
1641861880000|2022-01-11 00:44:40|2370.14|2368.64|2370.15|2368.65|2370.17|2368.67|2370.14|2368.64|0
1641861890000|2022-01-11 00:44:50|2370.17|2368.67|2370.15|2368.65|2370.17|2368.67|2370.15|2368.65|0
1641861900000|2022-01-11 00:45:00|2370.08|2368.58|2369.95|2368.45|2370.08|2368.58|2369.94|2368.44|0
1641861910000|2022-01-11 00:45:10|2369.96|2368.46|2369.84|2368.34|2369.96|2368.46|2369.83|2368.33|0
1641861920000|2022-01-11 00:45:20|2369.87|2368.37|2370.2|2368.7|2370.29|2368.79|2369.87|2368.37|0
1641861930000|2022-01-11 00:45:30|2370.19|2368.69|2370.2|2368.7|2370.2|2368.7|2370.19|2368.69|0
1641861940000|2022-01-11 00:45:40|2370.19|2368.69|2370.21|2368.71|2370.21|2368.71|2370.18|2368.68|0
1641861950000|2022-01-11 00:45:50|2370.2|2368.7|2370.21|2368.71|2370.21|2368.71|2370.2|2368.7|0
1641861960000|2022-01-11 00:46:00|2370.2|2368.7|2370.19|2368.69|2370.3|2368.8|2370.18|2368.68|0
1641861970000|2022-01-11 00:46:10|2370.18|2368.68|2370.09|2368.59|2370.44|2368.94|2370.09|2368.59|0
1641861980000|2022-01-11 00:46:20|2370.08|2368.58|2370.09|2368.59|2370.22|2368.72|2370.08|2368.58|0
1641861990000|2022-01-11 00:46:30|2370.13|2368.63|2370.23|2368.73|2370.33|2368.83|2370.13|2368.63|0
1641862000000|2022-01-11 00:46:40|2370.21|2368.71|2370.11|2368.61|2370.21|2368.71|2370.09|2368.59|0
1641862010000|2022-01-11 00:46:50|2370.14|2368.64|2369.99|2368.49|2370.23|2368.73|2369.88|2368.38|0
1641862020000|2022-01-11 00:47:00|2370|2368.5|2369.88|2368.38|2370|2368.5|2369.78|2368.28|0
1641862030000|2022-01-11 00:47:10|2370|2368.5|2369.88|2368.38|2370.02|2368.52|2369.88|2368.38|0
1641862040000|2022-01-11 00:47:20|2369.85|2368.35|2369.79|2368.29|2369.85|2368.35|2369.79|2368.29|0
1641862050000|2022-01-11 00:47:30|2369.78|2368.28|2369.78|2368.28|2369.78|2368.28|2369.78|2368.28|0
1641862060000|2022-01-11 00:47:40|2369.76|2368.26|2369.78|2368.28|2369.78|2368.28|2369.76|2368.26|0
1641862070000|2022-01-11 00:47:50|2369.76|2368.26|2369.54|2368.04|2369.78|2368.28|2369.54|2368.04|0
1641862080000|2022-01-11 00:48:00|2369.43|2367.93|2369.34|2367.84|2369.43|2367.93|2369.2|2367.7|0
1641862090000|2022-01-11 00:48:10|2369.3|2367.8|2369.12|2367.62|2369.3|2367.8|2369.12|2367.62|0
1641862100000|2022-01-11 00:48:20|2369.1|2367.6|2369|2367.5|2369.11|2367.61|2368.78|2367.28|0
1641862110000|2022-01-11 00:48:30|2368.97|2367.47|2368.89|2367.39|2368.97|2367.47|2368.78|2367.28|0
1641862120000|2022-01-11 00:48:40|2368.88|2367.38|2368.67|2367.17|2368.88|2367.38|2368.67|2367.17|0
1641862130000|2022-01-11 00:48:50|2368.68|2367.18|2368.67|2367.17|2368.68|2367.18|2368.67|2367.17|0
1641862140000|2022-01-11 00:49:00|2368.66|2367.16|2368.55|2367.05|2368.66|2367.16|2368.45|2366.95|0
1641862160000|2022-01-11 00:49:20|2368.59|2367.09|2368.55|2367.05|2368.68|2367.18|2368.54|2367.04|0
1641862180000|2022-01-11 00:49:40|2368.54|2367.04|2368.58|2367.08|2368.58|2367.08|2368.54|2367.04|0
1641862190000|2022-01-11 00:49:50|2368.61|2367.11|2368.7|2367.2|2368.7|2367.2|2368.61|2367.11|0
1641862200000|2022-01-11 00:50:00|2368.69|2367.19|2368.26|2366.76|2368.69|2367.19|2368.26|2366.76|0
1641862210000|2022-01-11 00:50:10|2368.23|2366.73|2368.03|2366.53|2368.23|2366.73|2368.02|2366.52|0
1641862220000|2022-01-11 00:50:20|2368.04|2366.54|2368.25|2366.75|2368.25|2366.75|2368.04|2366.54|0
1641862230000|2022-01-11 00:50:30|2368.26|2366.76|2368.35|2366.85|2368.35|2366.85|2368.26|2366.76|0
1641862240000|2022-01-11 00:50:40|2368.37|2366.87|2368.56|2367.06|2368.58|2367.08|2368.37|2366.87|0
1641862250000|2022-01-11 00:50:50|2368.58|2367.08|2368.56|2367.06|2368.58|2367.08|2368.56|2367.06|0
1641862260000|2022-01-11 00:51:00|2368.57|2367.07|2368.58|2367.08|2368.58|2367.08|2368.57|2367.07|0
1641862270000|2022-01-11 00:51:10|2368.57|2367.07|2368.58|2367.08|2368.58|2367.08|2368.56|2367.06|0
1641862280000|2022-01-11 00:51:20|2368.61|2367.11|2368.7|2367.2|2368.7|2367.2|2368.61|2367.11|0
1641862290000|2022-01-11 00:51:30|2368.63|2367.13|2368.49|2366.99|2368.63|2367.13|2368.47|2366.97|0
1641862300000|2022-01-11 00:51:40|2368.51|2367.01|2368.82|2367.32|2368.82|2367.32|2368.51|2367.01|0
1641862310000|2022-01-11 00:51:50|2368.81|2367.31|2368.72|2367.22|2368.81|2367.31|2368.72|2367.22|0
1641862320000|2022-01-11 00:52:00|2368.76|2367.26|2369.49|2367.99|2369.49|2367.99|2368.76|2367.26|0
1641862330000|2022-01-11 00:52:10|2369.52|2368.02|2369.62|2368.12|2369.85|2368.35|2369.52|2368.02|0
1641862340000|2022-01-11 00:52:20|2369.66|2368.16|2369.71|2368.21|2369.83|2368.33|2369.66|2368.16|0
1641862350000|2022-01-11 00:52:30|2369.7|2368.2|2369.62|2368.12|2369.7|2368.2|2369.49|2367.99|0
1641862360000|2022-01-11 00:52:40|2369.63|2368.13|2369.71|2368.21|2369.72|2368.22|2369.63|2368.13|0
1641862370000|2022-01-11 00:52:50|2369.7|2368.2|2369.71|2368.21|2369.71|2368.21|2369.7|2368.2|0
1641862380000|2022-01-11 00:53:00|2369.75|2368.25|2369.83|2368.33|2369.94|2368.44|2369.71|2368.21|0
1641862390000|2022-01-11 00:53:10|2369.84|2368.34|2369.7|2368.2|2369.84|2368.34|2369.61|2368.11|0
1641862400000|2022-01-11 00:53:20|2369.71|2368.21|2369.84|2368.34|2369.84|2368.34|2369.71|2368.21|0
1641862410000|2022-01-11 00:53:30|2369.85|2368.35|2369.94|2368.44|2369.95|2368.45|2369.85|2368.35|0
1641862420000|2022-01-11 00:53:40|2369.85|2368.35|2369.84|2368.34|2369.85|2368.35|2369.83|2368.33|0
1641862430000|2022-01-11 00:53:50|2369.85|2368.35|2369.85|2368.35|2369.85|2368.35|2369.83|2368.33|0
1641862440000|2022-01-11 00:54:00|2369.89|2368.39|2369.94|2368.44|2370.28|2368.78|2369.89|2368.39|0
1641862450000|2022-01-11 00:54:10|2369.97|2368.47|2369.92|2368.42|2370.06|2368.56|2369.92|2368.42|0
1641862460000|2022-01-11 00:54:20|2369.96|2368.46|2369.92|2368.42|2370.15|2368.65|2369.92|2368.42|0
1641862470000|2022-01-11 00:54:30|2369.96|2368.46|2370.28|2368.78|2370.39|2368.89|2369.96|2368.46|0
1641862480000|2022-01-11 00:54:40|2370.27|2368.77|2370.38|2368.88|2370.38|2368.88|2370.27|2368.77|0
1641862490000|2022-01-11 00:54:50|2370.37|2368.87|2370.39|2368.89|2370.6|2369.1|2370.36|2368.86|0
1641862500000|2022-01-11 00:55:00|2370.42|2368.92|2370.76|2369.26|2370.76|2369.26|2370.42|2368.92|0
1641862510000|2022-01-11 00:55:10|2370.75|2369.25|2370.62|2369.12|2370.77|2369.27|2370.62|2369.12|0
1641862520000|2022-01-11 00:55:20|2370.63|2369.13|2370.62|2369.12|2370.63|2369.13|2370.62|2369.12|0
1641862530000|2022-01-11 00:55:30|2370.64|2369.14|2370.74|2369.24|2370.76|2369.26|2370.64|2369.14|0
1641862540000|2022-01-11 00:55:40|2370.62|2369.12|2370.64|2369.14|2370.64|2369.14|2370.62|2369.12|0
1641862550000|2022-01-11 00:55:50|2370.6|2369.1|2370.31|2368.81|2370.6|2369.1|2370.31|2368.81|0
1641862560000|2022-01-11 00:56:00|2370.32|2368.82|2370.85|2369.35|2370.86|2369.36|2370.32|2368.82|0
1641862570000|2022-01-11 00:56:10|2370.86|2369.36|2370.85|2369.35|2370.86|2369.36|2370.85|2369.35|0
1641862580000|2022-01-11 00:56:20|2370.97|2369.47|2370.99|2369.49|2370.99|2369.49|2370.86|2369.36|0
1641862590000|2022-01-11 00:56:30|2370.98|2369.48|2370.64|2369.14|2370.98|2369.48|2370.64|2369.14|0
1641862600000|2022-01-11 00:56:40|2370.62|2369.12|2370.64|2369.14|2370.64|2369.14|2370.62|2369.12|0
1641862610000|2022-01-11 00:56:50|2370.63|2369.13|2370.62|2369.12|2370.63|2369.13|2370.62|2369.12|0
1641862630000|2022-01-11 00:57:10|2370.59|2369.09|2370.76|2369.26|2370.76|2369.26|2370.52|2369.02|0
1641862640000|2022-01-11 00:57:20|2370.77|2369.27|2371.21|2369.71|2371.21|2369.71|2370.77|2369.27|0
1641862650000|2022-01-11 00:57:30|2371.17|2369.67|2370.85|2369.35|2371.17|2369.67|2370.85|2369.35|0
1641862660000|2022-01-11 00:57:40|2370.81|2369.31|2370.62|2369.12|2370.81|2369.31|2370.62|2369.12|0
1641862670000|2022-01-11 00:57:50|2370.64|2369.14|2370.64|2369.14|2370.64|2369.14|2370.64|2369.14|0
1641862680000|2022-01-11 00:58:00|2370.65|2369.15|2370.88|2369.38|2370.88|2369.38|2370.65|2369.15|0
1641862690000|2022-01-11 00:58:10|2370.87|2369.37|2370.65|2369.15|2370.87|2369.37|2370.65|2369.15|0
1641862700000|2022-01-11 00:58:20|2370.64|2369.14|2370.64|2369.14|2370.65|2369.15|2370.64|2369.14|0
1641862710000|2022-01-11 00:58:30|2370.65|2369.15|2370.67|2369.17|2370.67|2369.17|2370.65|2369.15|0
1641862720000|2022-01-11 00:58:40|2370.65|2369.15|2370.64|2369.14|2370.88|2369.38|2370.64|2369.14|0
1641862730000|2022-01-11 00:58:50|2370.67|2369.17|2370.77|2369.27|2370.77|2369.27|2370.67|2369.17|0
1641862740000|2022-01-11 00:59:00|2370.78|2369.28|2371|2369.5|2371|2369.5|2370.78|2369.28|0
1641862750000|2022-01-11 00:59:10|2370.98|2369.48|2370.64|2369.14|2370.98|2369.48|2370.62|2369.12|0
1641862760000|2022-01-11 00:59:20|2370.67|2369.17|2370.87|2369.37|2370.88|2369.38|2370.67|2369.17|0
1641862770000|2022-01-11 00:59:30|2370.88|2369.38|2370.86|2369.36|2370.88|2369.38|2370.86|2369.36|0
1641862780000|2022-01-11 00:59:40|2370.88|2369.38|2370.88|2369.38|2370.88|2369.38|2370.87|2369.37|0
1641862790000|2022-01-11 00:59:50|2370.86|2369.36|2370.63|2369.13|2370.98|2369.48|2370.62|2369.12|0
1641862800000|2022-01-11 01:00:00|2370.64|2369.14|2370.77|2369.27|2370.77|2369.27|2370.64|2369.14|0
1641862810000|2022-01-11 01:00:10|2370.79|2369.29|2371.09|2369.59|2371.09|2369.59|2370.79|2369.29|0
1641862820000|2022-01-11 01:00:20|2371.05|2369.55|2370.86|2369.36|2371.05|2369.55|2370.86|2369.36|0
1641862830000|2022-01-11 01:00:30|2370.83|2369.33|2370.98|2369.48|2370.98|2369.48|2370.77|2369.27|0
1641862840000|2022-01-11 01:00:40|2370.95|2369.45|2369.97|2368.47|2370.95|2369.45|2369.97|2368.47|0
1641862850000|2022-01-11 01:00:50|2370|2368.5|2369.74|2368.24|2370.08|2368.58|2369.74|2368.24|0
1641862860000|2022-01-11 01:01:00|2369.78|2368.28|2369.64|2368.14|2369.87|2368.37|2369.5|2368|0
1641862870000|2022-01-11 01:01:10|2369.65|2368.15|2369.65|2368.15|2369.65|2368.15|2369.65|2368.15|0
1641862890000|2022-01-11 01:01:30|2369.62|2368.12|2369.41|2367.91|2369.62|2368.12|2369.41|2367.91|0
1641862900000|2022-01-11 01:01:40|2369.31|2367.81|2369.07|2367.57|2369.31|2367.81|2368.86|2367.36|0
1641862910000|2022-01-11 01:01:50|2369.03|2367.53|2369.07|2367.57|2369.19|2367.69|2368.97|2367.47|0
1641862920000|2022-01-11 01:02:00|2369.1|2367.6|2368.83|2367.33|2369.19|2367.69|2368.82|2367.32|0
1641862930000|2022-01-11 01:02:10|2368.86|2367.36|2369.05|2367.55|2369.05|2367.55|2368.86|2367.36|0
1641862940000|2022-01-11 01:02:20|2369.04|2367.54|2369.04|2367.54|2369.05|2367.55|2369.04|2367.54|0
1641862950000|2022-01-11 01:02:30|2369.05|2367.55|2369.04|2367.54|2369.18|2367.68|2369.04|2367.54|0
1641862960000|2022-01-11 01:02:40|2369.05|2367.55|2369.05|2367.55|2369.05|2367.55|2369.04|2367.54|0
1641862970000|2022-01-11 01:02:50|2369.04|2367.54|2369.05|2367.55|2369.05|2367.55|2369.03|2367.53|0
1641862980000|2022-01-11 01:03:00|2369.08|2367.58|2369.22|2367.72|2369.22|2367.72|2369.08|2367.58|0
1641862990000|2022-01-11 01:03:10|2369.23|2367.73|2369.46|2367.96|2369.46|2367.96|2369.22|2367.72|0
1641863000000|2022-01-11 01:03:20|2369.47|2367.97|2369.56|2368.06|2369.58|2368.08|2369.34|2367.84|0
1641863010000|2022-01-11 01:03:30|2369.58|2368.08|2369.58|2368.08|2369.58|2368.08|2369.57|2368.07|0
1641863020000|2022-01-11 01:03:40|2369.61|2368.11|2369.58|2368.08|2369.71|2368.21|2369.58|2368.08|0
1641863030000|2022-01-11 01:03:50|2369.56|2368.06|2369.59|2368.09|2369.59|2368.09|2369.56|2368.06|0
1641863040000|2022-01-11 01:04:00|2369.58|2368.08|2369.58|2368.08|2369.58|2368.08|2369.58|2368.08|0
1641863050000|2022-01-11 01:04:10|2369.54|2368.04|2369.33|2367.83|2369.58|2368.08|2369.32|2367.82|0
1641863060000|2022-01-11 01:04:20|2369.34|2367.84|2369.35|2367.85|2369.35|2367.85|2369.33|2367.83|0
1641863070000|2022-01-11 01:04:30|2369.34|2367.84|2369.35|2367.85|2369.35|2367.85|2369.34|2367.84|0
1641863080000|2022-01-11 01:04:40|2369.34|2367.84|2369.46|2367.96|2369.47|2367.97|2369.34|2367.84|0
1641863090000|2022-01-11 01:04:50|2369.39|2367.89|2368.9|2367.4|2369.39|2367.89|2368.9|2367.4|0
1641863100000|2022-01-11 01:05:00|2368.91|2367.41|2369.34|2367.84|2369.35|2367.85|2368.91|2367.41|0
1641863120000|2022-01-11 01:05:20|2369.32|2367.82|2369.98|2368.48|2369.98|2368.48|2369.32|2367.82|0
1641863130000|2022-01-11 01:05:30|2370.1|2368.6|2370.12|2368.62|2370.22|2368.72|2370.1|2368.6|0
1641863140000|2022-01-11 01:05:40|2370.13|2368.63|2370|2368.5|2370.34|2368.84|2369.98|2368.48|0
1641863150000|2022-01-11 01:05:50|2369.99|2368.49|2370.43|2368.93|2370.43|2368.93|2369.99|2368.49|0
1641863160000|2022-01-11 01:06:00|2370.39|2368.89|2370.41|2368.91|2370.41|2368.91|2370.2|2368.7|0
1641863170000|2022-01-11 01:06:10|2370.37|2368.87|2370.17|2368.67|2370.37|2368.87|2370.06|2368.56|0
1641863180000|2022-01-11 01:06:20|2370.2|2368.7|2370.29|2368.79|2370.29|2368.79|2370.15|2368.65|0
1641863190000|2022-01-11 01:06:30|2370.32|2368.82|2370.48|2368.98|2370.5|2369|2370.32|2368.82|0
1641863200000|2022-01-11 01:06:40|2370.52|2369.02|2370.57|2369.07|2370.59|2369.09|2370.48|2368.98|0
1641863210000|2022-01-11 01:06:50|2370.58|2369.08|2370.81|2369.31|2370.81|2369.31|2370.58|2369.08|0
1641863220000|2022-01-11 01:07:00|2370.78|2369.28|2370.8|2369.3|2370.81|2369.31|2370.69|2369.19|0
1641863230000|2022-01-11 01:07:10|2370.83|2369.33|2370.93|2369.43|2370.93|2369.43|2370.69|2369.19|0
1641863240000|2022-01-11 01:07:20|2370.96|2369.46|2371.17|2369.67|2371.24|2369.74|2370.96|2369.46|0
1641863260000|2022-01-11 01:07:40|2371.18|2369.68|2371.17|2369.67|2371.18|2369.68|2371.17|2369.67|0
1641863270000|2022-01-11 01:07:50|2371.15|2369.65|2371.03|2369.53|2371.15|2369.65|2371.03|2369.53|0
1641863280000|2022-01-11 01:08:00|2371.02|2369.52|2370.81|2369.31|2371.03|2369.53|2370.81|2369.31|0
1641863290000|2022-01-11 01:08:10|2370.78|2369.28|2370.78|2369.28|2370.78|2369.28|2370.78|2369.28|0
1641863300000|2022-01-11 01:08:20|2370.72|2369.22|2370.81|2369.31|2370.82|2369.32|2370.71|2369.21|0
1641863310000|2022-01-11 01:08:30|2370.78|2369.28|2370.58|2369.08|2370.78|2369.28|2370.48|2368.98|0
1641863320000|2022-01-11 01:08:40|2370.59|2369.09|2371.27|2369.77|2371.27|2369.77|2370.59|2369.09|0
1641863330000|2022-01-11 01:08:50|2371.26|2369.76|2371.24|2369.74|2371.26|2369.76|2371.24|2369.74|0
1641863340000|2022-01-11 01:09:00|2371.18|2369.68|2371.03|2369.53|2371.18|2369.68|2371.02|2369.52|0
1641863350000|2022-01-11 01:09:10|2371.1|2369.6|2371.25|2369.75|2371.26|2369.76|2371.1|2369.6|0
1641863360000|2022-01-11 01:09:20|2371.26|2369.76|2371.27|2369.77|2371.47|2369.97|2371.24|2369.74|0
1641863370000|2022-01-11 01:09:30|2371.26|2369.76|2371.26|2369.76|2371.26|2369.76|2371.26|2369.76|0
1641863380000|2022-01-11 01:09:40|2371.23|2369.73|2370.93|2369.43|2371.23|2369.73|2370.93|2369.43|0
1641863390000|2022-01-11 01:09:50|2370.9|2369.4|2370.56|2369.06|2370.9|2369.4|2370.56|2369.06|0
1641863400000|2022-01-11 01:10:00|2370.57|2369.07|2370.47|2368.97|2370.57|2369.07|2370.47|2368.97|0
1641863410000|2022-01-11 01:10:10|2370.48|2368.98|2370.47|2368.97|2370.48|2368.98|2370.47|2368.97|0
1641863420000|2022-01-11 01:10:20|2370.43|2368.93|2370.35|2368.85|2370.43|2368.93|2370.35|2368.85|0
1641863430000|2022-01-11 01:10:30|2370.36|2368.86|2370.34|2368.84|2370.36|2368.86|2370.34|2368.84|0
1641863440000|2022-01-11 01:10:40|2370.32|2368.82|2369.29|2367.79|2370.32|2368.82|2369.29|2367.79|0
1641863450000|2022-01-11 01:10:50|2369.3|2367.8|2369.38|2367.88|2369.41|2367.91|2369.3|2367.8|0
1641863460000|2022-01-11 01:11:00|2369.37|2367.87|2369.49|2367.99|2369.49|2367.99|2369.37|2367.87|0
1641863470000|2022-01-11 01:11:10|2369.45|2367.95|2369.16|2367.66|2369.45|2367.95|2369.16|2367.66|0
1641863480000|2022-01-11 01:11:20|2369.15|2367.65|2369.06|2367.56|2369.15|2367.65|2368.94|2367.44|0
1641863490000|2022-01-11 01:11:30|2369.02|2367.52|2368.95|2367.45|2369.02|2367.52|2368.94|2367.44|0
1641863500000|2022-01-11 01:11:40|2368.96|2367.46|2369.08|2367.58|2369.09|2367.59|2368.96|2367.46|0
1641863510000|2022-01-11 01:11:50|2368.96|2367.46|2368.71|2367.21|2368.96|2367.46|2368.71|2367.21|0
1641863520000|2022-01-11 01:12:00|2368.68|2367.18|2368.49|2366.99|2368.68|2367.18|2368.49|2366.99|0
1641863530000|2022-01-11 01:12:10|2368.5|2367|2368.49|2366.99|2368.62|2367.12|2368.48|2366.98|0
1641863540000|2022-01-11 01:12:20|2368.47|2366.97|2368.47|2366.97|2368.47|2366.97|2368.47|2366.97|0
1641863550000|2022-01-11 01:12:30|2368.46|2366.96|2368.46|2366.96|2368.46|2366.96|2368.46|2366.96|0
1641863560000|2022-01-11 01:12:40|2368.47|2366.97|2368.05|2366.55|2368.49|2366.99|2368.04|2366.54|0
1641863570000|2022-01-11 01:12:50|2368.09|2366.59|2368.05|2366.55|2368.19|2366.69|2368.05|2366.55|0
1641863580000|2022-01-11 01:13:00|2368.04|2366.54|2367.83|2366.33|2368.04|2366.54|2367.81|2366.31|0
1641863590000|2022-01-11 01:13:10|2367.86|2366.36|2368.04|2366.54|2368.07|2366.57|2367.86|2366.36|0
1641863600000|2022-01-11 01:13:20|2368.05|2366.55|2368.06|2366.56|2368.07|2366.57|2368.04|2366.54|0
1641863610000|2022-01-11 01:13:30|2368.07|2366.57|2368.26|2366.76|2368.28|2366.78|2368.07|2366.57|0
1641863620000|2022-01-11 01:13:40|2368.17|2366.67|2367.95|2366.45|2368.17|2366.67|2367.95|2366.45|0
1641863630000|2022-01-11 01:13:50|2367.96|2366.46|2368.02|2366.52|2368.05|2366.55|2367.96|2366.46|0
1641863640000|2022-01-11 01:14:00|2368.03|2366.53|2368.03|2366.53|2368.16|2366.66|2368.02|2366.52|0
1641863650000|2022-01-11 01:14:10|2368.04|2366.54|2368.04|2366.54|2368.04|2366.54|2368.04|2366.54|0
1641863660000|2022-01-11 01:14:20|2368.02|2366.52|2368.4|2366.9|2368.4|2366.9|2368.02|2366.52|0
1641863670000|2022-01-11 01:14:30|2368.43|2366.93|2368.47|2366.97|2368.49|2366.99|2368.43|2366.93|0
1641863680000|2022-01-11 01:14:40|2368.44|2366.94|2368.68|2367.18|2368.7|2367.2|2368.37|2366.87|0
1641863690000|2022-01-11 01:14:50|2368.72|2367.22|2368.79|2367.29|2368.89|2367.39|2368.72|2367.22|0
1641863700000|2022-01-11 01:15:00|2368.75|2367.25|2367.74|2366.24|2368.79|2367.29|2367.23|2365.73|0
1641863710000|2022-01-11 01:15:10|2367.65|2366.15|2366.58|2365.08|2367.65|2366.15|2366.34|2364.84|0
1641863720000|2022-01-11 01:15:20|2366.54|2365.04|2366.61|2365.11|2366.61|2365.11|2366.24|2364.74|0
1641863730000|2022-01-11 01:15:30|2366.59|2365.09|2367.62|2366.12|2367.62|2366.12|2366.59|2365.09|0
1641863740000|2022-01-11 01:15:40|2367.64|2366.14|2368.16|2366.66|2368.42|2366.92|2367.62|2366.12|0
1641863750000|2022-01-11 01:15:50|2368.22|2366.72|2367.76|2366.26|2368.22|2366.72|2367.65|2366.15|0
1641863760000|2022-01-11 01:16:00|2367.77|2366.27|2368.67|2367.17|2368.67|2367.17|2367.77|2366.27|0
1641863770000|2022-01-11 01:16:10|2368.68|2367.18|2368.67|2367.17|2368.68|2367.18|2368.44|2366.94|0
1641863780000|2022-01-11 01:16:20|2368.65|2367.15|2368.8|2367.3|2368.91|2367.41|2368.65|2367.15|0
1641863790000|2022-01-11 01:16:30|2368.84|2367.34|2369.03|2367.53|2369.26|2367.76|2368.84|2367.34|0
1641863800000|2022-01-11 01:16:40|2369.04|2367.54|2368.91|2367.41|2369.04|2367.54|2368.91|2367.41|0
1641863810000|2022-01-11 01:16:50|2368.92|2367.42|2369.13|2367.63|2369.15|2367.65|2368.91|2367.41|0
1641863820000|2022-01-11 01:17:00|2369.1|2367.6|2369.52|2368.02|2369.52|2368.02|2368.89|2367.39|0
1641863830000|2022-01-11 01:17:10|2369.53|2368.03|2369.62|2368.12|2369.62|2368.12|2369.53|2368.03|0
1641863840000|2022-01-11 01:17:20|2369.61|2368.11|2369.52|2368.02|2369.61|2368.11|2369.52|2368.02|0
1641863850000|2022-01-11 01:17:30|2369.53|2368.03|2369.61|2368.11|2369.61|2368.11|2369.39|2367.89|0
1641863860000|2022-01-11 01:17:40|2369.6|2368.1|2369.59|2368.09|2369.61|2368.11|2369.49|2367.99|0
1641863870000|2022-01-11 01:17:50|2369.58|2368.08|2369.71|2368.21|2369.71|2368.21|2369.58|2368.08|0
1641863880000|2022-01-11 01:18:00|2369.7|2368.2|2369.5|2368|2369.7|2368.2|2368.91|2367.41|0
1641863890000|2022-01-11 01:18:10|2369.49|2367.99|2370.06|2368.56|2370.06|2368.56|2369.49|2367.99|0
1641863900000|2022-01-11 01:18:20|2370.05|2368.55|2370.06|2368.56|2370.06|2368.56|2370.05|2368.55|0
1641863910000|2022-01-11 01:18:30|2370.09|2368.59|2370.41|2368.91|2370.41|2368.91|2370.09|2368.59|0
1641863920000|2022-01-11 01:18:40|2370.48|2368.98|2370.76|2369.26|2370.88|2369.38|2370.48|2368.98|0
1641863930000|2022-01-11 01:18:50|2370.75|2369.25|2370.52|2369.02|2370.76|2369.26|2370.52|2369.02|0
1641863940000|2022-01-11 01:19:00|2370.51|2369.01|2370.31|2368.81|2370.51|2369.01|2370.29|2368.79|0
1641863950000|2022-01-11 01:19:10|2370.34|2368.84|2370.32|2368.82|2370.53|2369.03|2370.32|2368.82|0
1641863960000|2022-01-11 01:19:20|2370.33|2368.83|2370.44|2368.94|2370.53|2369.03|2370.33|2368.83|0
1641863970000|2022-01-11 01:19:30|2370.46|2368.96|2370.55|2369.05|2370.55|2369.05|2370.46|2368.96|0
1641863980000|2022-01-11 01:19:40|2370.56|2369.06|2370.89|2369.39|2370.89|2369.39|2370.56|2369.06|0
1641863990000|2022-01-11 01:19:50|2370.88|2369.38|2370.67|2369.17|2370.88|2369.38|2370.65|2369.15|0
1641864000000|2022-01-11 01:20:00|2370.66|2369.16|2370.41|2368.91|2370.66|2369.16|2370.41|2368.91|0
1641864010000|2022-01-11 01:20:10|2370.43|2368.93|2370.52|2369.02|2370.53|2369.03|2370.43|2368.93|0
1641864020000|2022-01-11 01:20:20|2370.48|2368.98|2370.55|2369.05|2370.55|2369.05|2370.42|2368.92|0
1641864030000|2022-01-11 01:20:30|2370.59|2369.09|2370.46|2368.96|2370.77|2369.27|2370.46|2368.96|0
1641864040000|2022-01-11 01:20:40|2370.47|2368.97|2370.77|2369.27|2370.79|2369.29|2370.47|2368.97|0
1641864050000|2022-01-11 01:20:50|2370.79|2369.29|2370.79|2369.29|2370.79|2369.29|2370.78|2369.28|0
1641864060000|2022-01-11 01:21:00|2370.82|2369.32|2370.8|2369.3|2370.92|2369.42|2370.79|2369.29|0
1641864070000|2022-01-11 01:21:10|2370.79|2369.29|2370.02|2368.52|2370.8|2369.3|2369.89|2368.39|0
1641864080000|2022-01-11 01:21:20|2370.03|2368.53|2370.12|2368.62|2370.13|2368.63|2370.02|2368.52|0
1641864090000|2022-01-11 01:21:30|2370.16|2368.66|2370.32|2368.82|2370.35|2368.85|2370.16|2368.66|0
1641864100000|2022-01-11 01:21:40|2370.29|2368.79|2370.33|2368.83|2370.34|2368.84|2370.23|2368.73|0
1641864110000|2022-01-11 01:21:50|2370.32|2368.82|2370.11|2368.61|2370.32|2368.82|2370.1|2368.6|0
1641864120000|2022-01-11 01:22:00|2370.15|2368.65|2370.33|2368.83|2370.34|2368.84|2370.15|2368.65|0
1641864130000|2022-01-11 01:22:10|2370.32|2368.82|2370.1|2368.6|2370.32|2368.82|2370.1|2368.6|0
1641864140000|2022-01-11 01:22:20|2370.09|2368.59|2370.09|2368.59|2370.1|2368.6|2370.09|2368.59|0
1641864150000|2022-01-11 01:22:30|2370.12|2368.62|2370.31|2368.81|2370.31|2368.81|2370.12|2368.62|0
1641864160000|2022-01-11 01:22:40|2370.34|2368.84|2370.89|2369.39|2370.89|2369.39|2370.34|2368.84|0
1641864170000|2022-01-11 01:22:50|2370.86|2369.36|2370.67|2369.17|2370.86|2369.36|2370.67|2369.17|0
1641864180000|2022-01-11 01:23:00|2370.65|2369.15|2370.32|2368.82|2370.65|2369.15|2370.22|2368.72|0
1641864190000|2022-01-11 01:23:10|2370.31|2368.81|2370.23|2368.73|2370.45|2368.95|2370.1|2368.6|0
1641864200000|2022-01-11 01:23:20|2370.2|2368.7|2370.1|2368.6|2370.2|2368.7|2370.1|2368.6|0
1641864210000|2022-01-11 01:23:30|2370.11|2368.61|2369.86|2368.36|2370.11|2368.61|2369.86|2368.36|0
1641864220000|2022-01-11 01:23:40|2369.9|2368.4|2369.87|2368.37|2370.01|2368.51|2369.86|2368.36|0
1641864230000|2022-01-11 01:23:50|2369.86|2368.36|2369.62|2368.12|2369.86|2368.36|2369.62|2368.12|0
1641864240000|2022-01-11 01:24:00|2369.63|2368.13|2369.62|2368.12|2369.63|2368.13|2369.62|2368.12|0
1641864250000|2022-01-11 01:24:10|2369.52|2368.02|2369.28|2367.78|2369.52|2368.02|2369.28|2367.78|0
1641864260000|2022-01-11 01:24:20|2369.24|2367.74|2369.17|2367.67|2369.24|2367.74|2369.16|2367.66|0
1641864270000|2022-01-11 01:24:30|2369.14|2367.64|2369.17|2367.67|2369.29|2367.79|2369.08|2367.58|0
1641864280000|2022-01-11 01:24:40|2369.16|2367.66|2369.29|2367.79|2369.29|2367.79|2369.16|2367.66|0
1641864290000|2022-01-11 01:24:50|2369.28|2367.78|2369.29|2367.79|2369.29|2367.79|2369.16|2367.66|0
1641864300000|2022-01-11 01:25:00|2369.28|2367.78|2369.86|2368.36|2369.86|2368.36|2369.28|2367.78|0
1641864310000|2022-01-11 01:25:10|2369.9|2368.4|2369.86|2368.36|2369.99|2368.49|2369.85|2368.35|0
1641864320000|2022-01-11 01:25:20|2369.85|2368.35|2369.41|2367.91|2369.85|2368.35|2369.4|2367.9|0
1641864330000|2022-01-11 01:25:30|2369.45|2367.95|2369.64|2368.14|2369.64|2368.14|2369.45|2367.95|0
1641864340000|2022-01-11 01:25:40|2369.63|2368.13|2369.63|2368.13|2369.63|2368.13|2369.63|2368.13|0
1641864350000|2022-01-11 01:25:50|2369.64|2368.14|2369.99|2368.49|2369.99|2368.49|2369.64|2368.14|0
1641864360000|2022-01-11 01:26:00|2369.98|2368.48|2369.86|2368.36|2369.98|2368.48|2369.74|2368.24|0
1641864370000|2022-01-11 01:26:10|2369.83|2368.33|2369.88|2368.38|2369.88|2368.38|2369.76|2368.26|0
1641864380000|2022-01-11 01:26:20|2369.87|2368.37|2369.76|2368.26|2369.87|2368.37|2369.76|2368.26|0
1641864390000|2022-01-11 01:26:30|2369.74|2368.24|2369.62|2368.12|2369.74|2368.24|2369.62|2368.12|0
1641864400000|2022-01-11 01:26:40|2369.63|2368.13|2369.76|2368.26|2369.76|2368.26|2369.63|2368.13|0
1641864410000|2022-01-11 01:26:50|2369.77|2368.27|2369.64|2368.14|2369.77|2368.27|2369.64|2368.14|0
1641864420000|2022-01-11 01:27:00|2369.68|2368.18|2369.78|2368.28|2369.88|2368.38|2369.68|2368.18|0
1641864430000|2022-01-11 01:27:10|2369.77|2368.27|2369.64|2368.14|2369.77|2368.27|2369.64|2368.14|0
1641864440000|2022-01-11 01:27:20|2369.65|2368.15|2369.65|2368.15|2369.65|2368.15|2369.65|2368.15|0
1641864450000|2022-01-11 01:27:30|2369.64|2368.14|2369.99|2368.49|2369.99|2368.49|2369.64|2368.14|0
1641864460000|2022-01-11 01:27:40|2369.96|2368.46|2369.87|2368.37|2369.99|2368.49|2369.77|2368.27|0
1641864470000|2022-01-11 01:27:50|2369.88|2368.38|2369.78|2368.28|2369.88|2368.38|2369.78|2368.28|0
1641864480000|2022-01-11 01:28:00|2369.8|2368.3|2369.68|2368.18|2369.8|2368.3|2369.57|2368.07|0
1641864490000|2022-01-11 01:28:10|2369.67|2368.17|2369.57|2368.07|2369.67|2368.17|2369.44|2367.94|0
1641864500000|2022-01-11 01:28:20|2369.53|2368.03|2369.44|2367.94|2369.53|2368.03|2369.43|2367.93|0
1641864510000|2022-01-11 01:28:30|2369.48|2367.98|2369.55|2368.05|2369.57|2368.07|2369.48|2367.98|0
1641864520000|2022-01-11 01:28:40|2369.56|2368.06|2369.55|2368.05|2369.56|2368.06|2369.55|2368.05|0
1641864530000|2022-01-11 01:28:50|2369.56|2368.06|2369.11|2367.61|2369.56|2368.06|2369.11|2367.61|0
1641864540000|2022-01-11 01:29:00|2369.1|2367.6|2369.34|2367.84|2369.34|2367.84|2368.98|2367.48|0
1641864550000|2022-01-11 01:29:10|2369.33|2367.83|2369.56|2368.06|2369.78|2368.28|2369.33|2367.83|0
1641864560000|2022-01-11 01:29:20|2369.55|2368.05|2369.32|2367.82|2369.55|2368.05|2369.32|2367.82|0
1641864570000|2022-01-11 01:29:30|2369.36|2367.86|2369.55|2368.05|2369.55|2368.05|2369.36|2367.86|0
1641864580000|2022-01-11 01:29:40|2369.56|2368.06|2369.67|2368.17|2369.67|2368.17|2369.56|2368.06|0
1641864590000|2022-01-11 01:29:50|2369.68|2368.18|2369.34|2367.84|2369.68|2368.18|2369.34|2367.84|0
1641864600000|2022-01-11 01:30:00|2369.35|2367.85|2369.22|2367.72|2369.57|2368.07|2369.11|2367.61|0
1641864610000|2022-01-11 01:30:10|2369.2|2367.7|2368.37|2366.87|2369.2|2367.7|2368.28|2366.78|0
1641864620000|2022-01-11 01:30:20|2368.28|2366.78|2368.43|2366.93|2368.52|2367.02|2368.28|2366.78|0
1641864630000|2022-01-11 01:30:30|2368.46|2366.96|2368.75|2367.25|2368.75|2367.25|2368.29|2366.79|0
1641864640000|2022-01-11 01:30:40|2368.77|2367.27|2369.35|2367.85|2369.35|2367.85|2368.77|2367.27|0
1641864650000|2022-01-11 01:30:50|2369.32|2367.82|2369.6|2368.1|2369.6|2368.1|2369.13|2367.63|0
1641864660000|2022-01-11 01:31:00|2369.59|2368.09|2369.83|2368.33|2369.83|2368.33|2369.36|2367.86|0
1641864670000|2022-01-11 01:31:10|2369.79|2368.29|2369.69|2368.19|2369.81|2368.31|2369.36|2367.86|0
1641864680000|2022-01-11 01:31:20|2369.66|2368.16|2369.71|2368.21|2369.84|2368.34|2369.6|2368.1|0
1641864690000|2022-01-11 01:31:30|2369.72|2368.22|2369.48|2367.98|2369.83|2368.33|2369.48|2367.98|0
1641864700000|2022-01-11 01:31:40|2369.52|2368.02|2369.48|2367.98|2369.6|2368.1|2369.37|2367.87|0
1641864710000|2022-01-11 01:31:50|2369.47|2367.97|2369.59|2368.09|2369.6|2368.1|2369.36|2367.86|0
1641864720000|2022-01-11 01:32:00|2369.58|2368.08|2368.68|2367.18|2369.58|2368.08|2368.33|2366.83|0
1641864730000|2022-01-11 01:32:10|2368.69|2367.19|2367.56|2366.06|2368.69|2367.19|2367.56|2366.06|0
1641864740000|2022-01-11 01:32:20|2367.54|2366.04|2367.53|2366.03|2367.54|2366.04|2367.32|2365.82|0
1641864750000|2022-01-11 01:32:30|2367.51|2366.01|2366.74|2365.24|2367.51|2366.01|2366.71|2365.21|0
1641864760000|2022-01-11 01:32:40|2366.83|2365.33|2367.08|2365.58|2367.08|2365.58|2366.83|2365.33|0
1641864770000|2022-01-11 01:32:50|2367.07|2365.57|2367.29|2365.79|2367.29|2365.79|2367.07|2365.57|0
1641864780000|2022-01-11 01:33:00|2367.28|2365.78|2366.6|2365.1|2367.28|2365.78|2366.44|2364.94|0
1641864790000|2022-01-11 01:33:10|2366.59|2365.09|2366.38|2364.88|2366.71|2365.21|2366.37|2364.87|0
1641864800000|2022-01-11 01:33:20|2366.39|2364.89|2366.39|2364.89|2366.5|2365|2366.39|2364.89|0
1641864810000|2022-01-11 01:33:30|2366.38|2364.88|2366.71|2365.21|2366.71|2365.21|2366.16|2364.66|0
1641864820000|2022-01-11 01:33:40|2366.72|2365.22|2367.4|2365.9|2367.53|2366.03|2366.72|2365.22|0
1641864830000|2022-01-11 01:33:50|2367.41|2365.91|2367.41|2365.91|2367.53|2366.03|2367.19|2365.69|0
1641864840000|2022-01-11 01:34:00|2367.38|2365.88|2367.08|2365.58|2367.42|2365.92|2366.95|2365.45|0
1641864850000|2022-01-11 01:34:10|2367.09|2365.59|2367.3|2365.8|2367.3|2365.8|2367.07|2365.57|0
1641864860000|2022-01-11 01:34:20|2367.32|2365.82|2366.93|2365.43|2367.41|2365.91|2366.83|2365.33|0
1641864870000|2022-01-11 01:34:30|2366.97|2365.47|2367.06|2365.56|2367.16|2365.66|2366.93|2365.43|0
1641864880000|2022-01-11 01:34:40|2367.09|2365.59|2367.38|2365.88|2367.51|2366.01|2367.09|2365.59|0
1641864890000|2022-01-11 01:34:50|2367.35|2365.85|2367.05|2365.55|2367.35|2365.85|2367.04|2365.54|0
1641864900000|2022-01-11 01:35:00|2367.09|2365.59|2367.48|2365.98|2367.49|2365.99|2367.02|2365.52|0
1641864910000|2022-01-11 01:35:10|2367.47|2365.97|2367.31|2365.81|2367.7|2366.2|2367.26|2365.76|0
1641864920000|2022-01-11 01:35:20|2367.36|2365.86|2367.49|2365.99|2367.49|2365.99|2367.35|2365.85|0
1641864930000|2022-01-11 01:35:30|2367.51|2366.01|2367.72|2366.22|2367.73|2366.23|2367.51|2366.01|0
1641864940000|2022-01-11 01:35:40|2367.75|2366.25|2368.03|2366.53|2368.17|2366.67|2367.72|2366.22|0
1641864950000|2022-01-11 01:35:50|2368.05|2366.55|2367.93|2366.43|2368.05|2366.55|2367.8|2366.3|0
1641864960000|2022-01-11 01:36:00|2367.92|2366.42|2367.94|2366.44|2368.03|2366.53|2367.92|2366.42|0
1641864970000|2022-01-11 01:36:10|2367.93|2366.43|2367.8|2366.3|2368.03|2366.53|2367.8|2366.3|0
1641864980000|2022-01-11 01:36:20|2367.76|2366.26|2367.7|2366.2|2367.8|2366.3|2367.69|2366.19|0
1641864990000|2022-01-11 01:36:30|2367.69|2366.19|2367.68|2366.18|2367.8|2366.3|2367.68|2366.18|0
1641865000000|2022-01-11 01:36:40|2367.66|2366.16|2368.14|2366.64|2368.14|2366.64|2367.66|2366.16|0
1641865010000|2022-01-11 01:36:50|2368.15|2366.65|2368.85|2367.35|2368.85|2367.35|2368.15|2366.65|0
1641865020000|2022-01-11 01:37:00|2368.84|2367.34|2368.94|2367.44|2368.94|2367.44|2368.84|2367.34|0
1641865030000|2022-01-11 01:37:10|2368.93|2367.43|2368.49|2366.99|2368.93|2367.43|2368.48|2366.98|0
1641865040000|2022-01-11 01:37:20|2368.48|2366.98|2368.41|2366.91|2368.48|2366.98|2368.25|2366.75|0
1641865050000|2022-01-11 01:37:30|2368.4|2366.9|2368.39|2366.89|2368.4|2366.9|2368.17|2366.67|0
1641865060000|2022-01-11 01:37:40|2368.38|2366.88|2368.52|2367.02|2368.52|2367.02|2368.17|2366.67|0
1641865070000|2022-01-11 01:37:50|2368.51|2367.01|2368.51|2367.01|2368.52|2367.02|2368.42|2366.92|0
1641865080000|2022-01-11 01:38:00|2368.48|2366.98|2368.41|2366.91|2368.51|2367.01|2368.18|2366.68|0
1641865090000|2022-01-11 01:38:10|2368.39|2366.89|2368.51|2367.01|2368.52|2367.02|2368.39|2366.89|0
1641865100000|2022-01-11 01:38:20|2368.52|2367.02|2368.29|2366.79|2368.52|2367.02|2368.29|2366.79|0
1641865110000|2022-01-11 01:38:30|2368.32|2366.82|2368.42|2366.92|2368.42|2366.92|2368.32|2366.82|0
1641865120000|2022-01-11 01:38:40|2368.41|2366.91|2368.42|2366.92|2368.42|2366.92|2368.41|2366.91|0
1641865130000|2022-01-11 01:38:50|2368.41|2366.91|2368.42|2366.92|2368.52|2367.02|2368.41|2366.91|0
1641865140000|2022-01-11 01:39:00|2368.45|2366.95|2368.29|2366.79|2368.52|2367.02|2368.29|2366.79|0
1641865150000|2022-01-11 01:39:10|2368.3|2366.8|2368.76|2367.26|2368.76|2367.26|2368.18|2366.68|0
1641865160000|2022-01-11 01:39:20|2368.8|2367.3|2369.14|2367.64|2369.23|2367.73|2368.8|2367.3|0
1641865170000|2022-01-11 01:39:30|2369.18|2367.68|2369.24|2367.74|2369.37|2367.87|2369.18|2367.68|0
1641865180000|2022-01-11 01:39:40|2369.27|2367.77|2369.37|2367.87|2369.37|2367.87|2369.27|2367.77|0
1641865190000|2022-01-11 01:39:50|2369.38|2367.88|2368.33|2366.83|2369.38|2367.88|2368.33|2366.83|0
1641865200000|2022-01-11 01:40:00|2368.29|2366.79|2367.85|2366.35|2368.29|2366.79|2367.85|2366.35|0
1641865210000|2022-01-11 01:40:10|2367.89|2366.39|2367.75|2366.25|2367.98|2366.48|2367.52|2366.02|0
1641865220000|2022-01-11 01:40:20|2367.78|2366.28|2367.85|2366.35|2367.87|2366.37|2367.75|2366.25|0
1641865230000|2022-01-11 01:40:30|2367.87|2366.37|2368|2366.5|2368|2366.5|2367.63|2366.13|0
1641865240000|2022-01-11 01:40:40|2368.07|2366.57|2368.64|2367.14|2368.9|2367.4|2368.07|2366.57|0
1641865250000|2022-01-11 01:40:50|2368.63|2367.13|2368.27|2366.77|2368.63|2367.13|2368.27|2366.77|0
1641865260000|2022-01-11 01:41:00|2368.31|2366.81|2368.66|2367.16|2368.76|2367.26|2368.29|2366.79|0
1641865270000|2022-01-11 01:41:10|2368.62|2367.12|2368.75|2367.25|2368.75|2367.25|2368.52|2367.02|0
1641865280000|2022-01-11 01:41:20|2368.77|2367.27|2368.75|2367.25|2368.99|2367.49|2368.75|2367.25|0
1641865290000|2022-01-11 01:41:30|2368.78|2367.28|2368.52|2367.02|2368.88|2367.38|2368.52|2367.02|0
1641865300000|2022-01-11 01:41:40|2368.51|2367.01|2368.4|2366.9|2368.52|2367.02|2368.4|2366.9|0
1641865310000|2022-01-11 01:41:50|2368.36|2366.86|2368.05|2366.55|2368.36|2366.86|2367.82|2366.32|0
1641865320000|2022-01-11 01:42:00|2368.01|2366.51|2368.3|2366.8|2368.3|2366.8|2367.94|2366.44|0
1641865330000|2022-01-11 01:42:10|2368.42|2366.92|2368.05|2366.55|2368.42|2366.92|2367.96|2366.46|0
1641865340000|2022-01-11 01:42:20|2368.06|2366.56|2368.29|2366.79|2368.29|2366.79|2368.06|2366.56|0
1641865350000|2022-01-11 01:42:30|2368.25|2366.75|2368.3|2366.8|2368.3|2366.8|2368.18|2366.68|0
1641865360000|2022-01-11 01:42:40|2368.34|2366.84|2368.54|2367.04|2368.54|2367.04|2368.34|2366.84|0
1641865370000|2022-01-11 01:42:50|2368.57|2367.07|2368.76|2367.26|2368.88|2367.38|2368.57|2367.07|0
1641865380000|2022-01-11 01:43:00|2368.73|2367.23|2368.67|2367.17|2368.73|2367.23|2368.54|2367.04|0
1641865390000|2022-01-11 01:43:10|2368.63|2367.13|2368.69|2367.19|2368.69|2367.19|2368.54|2367.04|0
1641865400000|2022-01-11 01:43:20|2368.68|2367.18|2368.55|2367.05|2368.68|2367.18|2368.54|2367.04|0
1641865410000|2022-01-11 01:43:30|2368.52|2367.02|2368.31|2366.81|2368.52|2367.02|2368.3|2366.8|0
1641865420000|2022-01-11 01:43:40|2368.35|2366.85|2368.31|2366.81|2368.44|2366.94|2368.31|2366.81|0
1641865430000|2022-01-11 01:43:50|2368.3|2366.8|2367.99|2366.49|2368.3|2366.8|2367.85|2366.35|0
1641865440000|2022-01-11 01:44:00|2367.95|2366.45|2367.46|2365.96|2367.95|2366.45|2367.15|2365.65|0
1641865450000|2022-01-11 01:44:10|2367.5|2366|2367.36|2365.86|2367.69|2366.19|2367.36|2365.86|0
1641865460000|2022-01-11 01:44:20|2367.4|2365.9|2367.45|2365.95|2367.46|2365.96|2367.34|2365.84|0
1641865470000|2022-01-11 01:44:30|2367.46|2365.96|2367.57|2366.07|2367.57|2366.07|2367.45|2365.95|0
1641865480000|2022-01-11 01:44:40|2367.54|2366.04|2367.58|2366.08|2367.58|2366.08|2367.45|2365.95|0
1641865490000|2022-01-11 01:44:50|2367.57|2366.07|2367.43|2365.93|2367.57|2366.07|2367.43|2365.93|0
1641865500000|2022-01-11 01:45:00|2367.45|2365.95|2367.8|2366.3|2367.83|2366.33|2367.45|2365.95|0
1641865510000|2022-01-11 01:45:10|2367.82|2366.32|2367.66|2366.16|2368.04|2366.54|2367.66|2366.16|0
1641865520000|2022-01-11 01:45:20|2367.67|2366.17|2367.42|2365.92|2367.8|2366.3|2367.42|2365.92|0
1641865530000|2022-01-11 01:45:30|2367.43|2365.93|2367.66|2366.16|2367.66|2366.16|2367.43|2365.93|0
1641865540000|2022-01-11 01:45:40|2367.62|2366.12|2367.57|2366.07|2367.62|2366.12|2367.43|2365.93|0
1641865550000|2022-01-11 01:45:50|2367.53|2366.03|2367.43|2365.93|2367.56|2366.06|2367.43|2365.93|0
1641865560000|2022-01-11 01:46:00|2367.47|2365.97|2367.22|2365.72|2367.57|2366.07|2367.22|2365.72|0
1641865570000|2022-01-11 01:46:10|2367.23|2365.73|2367.24|2365.74|2367.24|2365.74|2367.22|2365.72|0
1641865580000|2022-01-11 01:46:20|2367.25|2365.75|2367.22|2365.72|2367.25|2365.75|2367.13|2365.63|0
1641865590000|2022-01-11 01:46:30|2367.19|2365.69|2367.69|2366.19|2367.69|2366.19|2366.98|2365.48|0
1641865600000|2022-01-11 01:46:40|2367.65|2366.15|2367.8|2366.3|2368.04|2366.54|2367.58|2366.08|0
1641865610000|2022-01-11 01:46:50|2367.84|2366.34|2367.73|2366.23|2368|2366.5|2367.73|2366.23|0
1641865620000|2022-01-11 01:47:00|2367.64|2366.14|2367.77|2366.27|2367.77|2366.27|2367.64|2366.14|0
1641865630000|2022-01-11 01:47:10|2367.76|2366.26|2367.54|2366.04|2367.76|2366.26|2367.54|2366.04|0
1641865640000|2022-01-11 01:47:20|2367.53|2366.03|2367.54|2366.04|2367.54|2366.04|2367.42|2365.92|0
1641865650000|2022-01-11 01:47:30|2367.55|2366.05|2367.55|2366.05|2367.55|2366.05|2367.54|2366.04|0
1641865660000|2022-01-11 01:47:40|2367.54|2366.04|2367.54|2366.04|2367.55|2366.05|2367.54|2366.04|0
1641865670000|2022-01-11 01:47:50|2367.52|2366.02|2367.09|2365.59|2367.52|2366.02|2367.09|2365.59|0
1641865680000|2022-01-11 01:48:00|2367.1|2365.6|2367.1|2365.6|2367.1|2365.6|2366.96|2365.46|0
1641865690000|2022-01-11 01:48:10|2366.98|2365.48|2366.85|2365.35|2366.98|2365.48|2366.61|2365.11|0
1641865700000|2022-01-11 01:48:20|2366.86|2365.36|2366.63|2365.13|2366.86|2365.36|2366.49|2364.99|0
1641865710000|2022-01-11 01:48:30|2366.6|2365.1|2366.73|2365.23|2366.73|2365.23|2366.5|2365|0
1641865720000|2022-01-11 01:48:40|2366.7|2365.2|2366.74|2365.24|2366.75|2365.25|2366.63|2365.13|0
1641865730000|2022-01-11 01:48:50|2366.77|2365.27|2366.49|2364.99|2366.86|2365.36|2366.49|2364.99|0
1641865740000|2022-01-11 01:49:00|2366.48|2364.98|2366.49|2364.99|2366.63|2365.13|2366.39|2364.89|0
1641865750000|2022-01-11 01:49:10|2366.53|2365.03|2366.63|2365.13|2366.63|2365.13|2366.53|2365.03|0
1641865760000|2022-01-11 01:49:20|2366.64|2365.14|2366.86|2365.36|2366.86|2365.36|2366.64|2365.14|0
1641865770000|2022-01-11 01:49:30|2366.88|2365.38|2367.34|2365.84|2367.34|2365.84|2366.88|2365.38|0
1641865780000|2022-01-11 01:49:40|2367.33|2365.83|2366.86|2365.36|2367.33|2365.83|2366.76|2365.26|0
1641865790000|2022-01-11 01:49:50|2366.76|2365.26|2366.64|2365.14|2366.88|2365.38|2366.64|2365.14|0
1641865800000|2022-01-11 01:50:00|2366.65|2365.15|2366.4|2364.9|2366.65|2365.15|2366.25|2364.75|0
1641865810000|2022-01-11 01:50:10|2366.42|2364.92|2366.51|2365.01|2366.51|2365.01|2366.41|2364.91|0
1641865820000|2022-01-11 01:50:20|2366.52|2365.02|2366.76|2365.26|2366.76|2365.26|2366.52|2365.02|0
1641865830000|2022-01-11 01:50:30|2366.77|2365.27|2367.13|2365.63|2367.14|2365.64|2366.77|2365.27|0
1641865840000|2022-01-11 01:50:40|2367.15|2365.65|2367.45|2365.95|2367.46|2365.96|2367.12|2365.62|0
1641865850000|2022-01-11 01:50:50|2367.43|2365.93|2367.19|2365.69|2367.43|2365.93|2367.1|2365.6|0
1641865860000|2022-01-11 01:51:00|2367.21|2365.71|2366.84|2365.34|2367.21|2365.71|2366.82|2365.32|0
1641865870000|2022-01-11 01:51:10|2366.83|2365.33|2366.49|2364.99|2366.83|2365.33|2366.48|2364.98|0
1641865880000|2022-01-11 01:51:20|2366.48|2364.98|2366.48|2364.98|2366.61|2365.11|2366.48|2364.98|0
1641865890000|2022-01-11 01:51:30|2366.46|2364.96|2366.46|2364.96|2366.48|2364.98|2366.46|2364.96|0
1641865900000|2022-01-11 01:51:40|2366.47|2364.97|2366.6|2365.1|2366.84|2365.34|2366.47|2364.97|0
1641865910000|2022-01-11 01:51:50|2366.61|2365.11|2366.83|2365.33|2366.84|2365.34|2366.61|2365.11|0
1641865920000|2022-01-11 01:52:00|2366.84|2365.34|2366.71|2365.21|2366.84|2365.34|2366.7|2365.2|0
1641865930000|2022-01-11 01:52:10|2366.7|2365.2|2366.6|2365.1|2366.7|2365.2|2366.46|2364.96|0
1641865940000|2022-01-11 01:52:20|2366.48|2364.98|2366.44|2364.94|2366.48|2364.98|2366.33|2364.83|0
1641865950000|2022-01-11 01:52:30|2366.45|2364.95|2366.58|2365.08|2366.6|2365.1|2366.44|2364.94|0
1641865960000|2022-01-11 01:52:40|2366.62|2365.12|2366.57|2365.07|2366.67|2365.17|2366.56|2365.06|0
1641865970000|2022-01-11 01:52:50|2366.56|2365.06|2366.58|2365.08|2366.6|2365.1|2366.35|2364.85|0
1641865980000|2022-01-11 01:53:00|2366.57|2365.07|2366.58|2365.08|2366.58|2365.08|2366.34|2364.84|0
1641865990000|2022-01-11 01:53:10|2366.57|2365.07|2366.58|2365.08|2366.58|2365.08|2366.45|2364.95|0
1641866000000|2022-01-11 01:53:20|2366.6|2365.1|2366.46|2364.96|2366.6|2365.1|2366.45|2364.95|0
1641866010000|2022-01-11 01:53:30|2366.45|2364.95|2366.44|2364.94|2366.45|2364.95|2366.44|2364.94|0
1641866020000|2022-01-11 01:53:40|2366.35|2364.85|2365.91|2364.41|2366.35|2364.85|2365.78|2364.28|0
1641866030000|2022-01-11 01:53:50|2365.88|2364.38|2365.69|2364.19|2365.88|2364.38|2365.69|2364.19|0
1641866040000|2022-01-11 01:54:00|2365.62|2364.12|2365.2|2363.7|2365.62|2364.12|2365.2|2363.7|0
1641866050000|2022-01-11 01:54:10|2365.21|2363.71|2365.65|2364.15|2365.65|2364.15|2365.03|2363.53|0
1641866060000|2022-01-11 01:54:20|2365.66|2364.16|2365.32|2363.82|2365.69|2364.19|2365.32|2363.82|0
1641866070000|2022-01-11 01:54:30|2365.09|2363.59|2365.05|2363.55|2365.21|2363.71|2364.94|2363.44|0
1641866080000|2022-01-11 01:54:40|2365.03|2363.53|2364.94|2363.44|2365.05|2363.55|2364.94|2363.44|0
1641866090000|2022-01-11 01:54:50|2364.96|2363.46|2364.96|2363.46|2364.97|2363.47|2364.94|2363.44|0
1641866100000|2022-01-11 01:55:00|2364.97|2363.47|2365.3|2363.8|2365.31|2363.81|2364.95|2363.45|0
1641866110000|2022-01-11 01:55:10|2365.29|2363.79|2365.42|2363.92|2365.43|2363.93|2365.2|2363.7|0
1641866120000|2022-01-11 01:55:20|2365.43|2363.93|2365.67|2364.17|2365.67|2364.17|2365.43|2363.93|0
1641866130000|2022-01-11 01:55:30|2365.69|2364.19|2366.14|2364.64|2366.14|2364.64|2365.69|2364.19|0
1641866140000|2022-01-11 01:55:40|2366.16|2364.66|2366.6|2365.1|2366.6|2365.1|2366.16|2364.66|0
1641866150000|2022-01-11 01:55:50|2366.56|2365.06|2366.61|2365.11|2366.61|2365.11|2366.48|2364.98|0
1641866160000|2022-01-11 01:56:00|2366.6|2365.1|2366.21|2364.71|2366.6|2365.1|2366.21|2364.71|0
1641866170000|2022-01-11 01:56:10|2366.23|2364.73|2366.13|2364.63|2366.36|2364.86|2365.99|2364.49|0
1641866180000|2022-01-11 01:56:20|2366.14|2364.64|2365.58|2364.08|2366.15|2364.65|2365.58|2364.08|0
1641866190000|2022-01-11 01:56:30|2365.55|2364.05|2365.46|2363.96|2365.72|2364.22|2365.46|2363.96|0
1641866200000|2022-01-11 01:56:40|2365.45|2363.95|2365.58|2364.08|2365.58|2364.08|2365.45|2363.95|0
1641866210000|2022-01-11 01:56:50|2365.62|2364.12|2365.91|2364.41|2365.93|2364.43|2365.62|2364.12|0
1641866220000|2022-01-11 01:57:00|2365.93|2364.43|2365.81|2364.31|2365.93|2364.43|2365.7|2364.2|0
1641866230000|2022-01-11 01:57:10|2365.84|2364.34|2365.81|2364.31|2365.94|2364.44|2365.7|2364.2|0
1641866250000|2022-01-11 01:57:30|2365.77|2364.27|2365.72|2364.22|2365.77|2364.27|2365.7|2364.2|0
1641866260000|2022-01-11 01:57:40|2365.7|2364.2|2365.97|2364.47|2365.97|2364.47|2365.7|2364.2|0
1641866270000|2022-01-11 01:57:50|2365.95|2364.45|2365.6|2364.1|2365.95|2364.45|2365.36|2363.86|0
1641866280000|2022-01-11 01:58:00|2365.61|2364.11|2365.77|2364.27|2365.77|2364.27|2365.6|2364.1|0
1641866290000|2022-01-11 01:58:10|2365.81|2364.31|2365.84|2364.34|2365.86|2364.36|2365.73|2364.23|0
1641866300000|2022-01-11 01:58:20|2365.87|2364.37|2365.95|2364.45|2365.97|2364.47|2365.87|2364.37|0
1641866310000|2022-01-11 01:58:30|2365.92|2364.42|2365.6|2364.1|2365.92|2364.42|2365.51|2364.01|0
1641866320000|2022-01-11 01:58:40|2365.61|2364.11|2365.37|2363.87|2365.73|2364.23|2365.28|2363.78|0
1641866330000|2022-01-11 01:58:50|2365.41|2363.91|2365.27|2363.77|2365.51|2364.01|2365.27|2363.77|0
1641866340000|2022-01-11 01:59:00|2365.3|2363.8|2365.04|2363.54|2365.36|2363.86|2365.04|2363.54|0
1641866350000|2022-01-11 01:59:10|2365.02|2363.52|2364.92|2363.42|2365.04|2363.54|2364.81|2363.31|0
1641866360000|2022-01-11 01:59:20|2365.04|2363.54|2365.06|2363.56|2365.06|2363.56|2365.04|2363.54|0
1641866370000|2022-01-11 01:59:30|2365.09|2363.59|2365.09|2363.59|2365.3|2363.8|2364.85|2363.35|0
1641866380000|2022-01-11 01:59:40|2365.08|2363.58|2364.95|2363.45|2365.09|2363.59|2364.95|2363.45|0
1641866390000|2022-01-11 01:59:50|2364.92|2363.42|2365.08|2363.58|2365.09|2363.59|2364.85|2363.35|0
1641866400000|2022-01-11 02:00:00|2365.09|2363.59|2365.1|2363.6|2365.1|2363.6|2365.07|2363.57|0
1641866410000|2022-01-11 02:00:10|2365.24|2363.74|2365.74|2364.24|2365.74|2364.24|2365.24|2363.74|0
1641866420000|2022-01-11 02:00:20|2365.7|2364.2|2365.28|2363.78|2365.7|2364.2|2365.27|2363.77|0
1641866430000|2022-01-11 02:00:30|2365.27|2363.77|2365.28|2363.78|2365.37|2363.87|2365.27|2363.77|0
1641866440000|2022-01-11 02:00:40|2365.27|2363.77|2365.28|2363.78|2365.37|2363.87|2365.04|2363.54|0
1641866450000|2022-01-11 02:00:50|2365.32|2363.82|2365.04|2363.54|2365.38|2363.88|2365.04|2363.54|0
1641866460000|2022-01-11 02:01:00|2365.13|2363.63|2364.85|2363.35|2365.15|2363.65|2364.83|2363.33|0
1641866470000|2022-01-11 02:01:10|2364.83|2363.33|2364.95|2363.45|2364.95|2363.45|2364.83|2363.33|0
1641866480000|2022-01-11 02:01:20|2364.94|2363.44|2365.07|2363.57|2365.17|2363.67|2364.94|2363.44|0
1641866490000|2022-01-11 02:01:30|2365.06|2363.56|2365.3|2363.8|2365.3|2363.8|2365.06|2363.56|0
1641866500000|2022-01-11 02:01:40|2365.31|2363.81|2365.52|2364.02|2365.53|2364.03|2365.31|2363.81|0
1641866510000|2022-01-11 02:01:50|2365.45|2363.95|2365.3|2363.8|2365.45|2363.95|2365.3|2363.8|0
1641866520000|2022-01-11 02:02:00|2365.34|2363.84|2365.42|2363.92|2365.42|2363.92|2365.31|2363.81|0
1641866530000|2022-01-11 02:02:10|2365.53|2364.03|2365.32|2363.82|2365.55|2364.05|2365.19|2363.69|0
1641866540000|2022-01-11 02:02:20|2365.29|2363.79|2365.19|2363.69|2365.32|2363.82|2365.19|2363.69|0
1641866550000|2022-01-11 02:02:30|2365.16|2363.66|2365.1|2363.6|2365.16|2363.66|2365.07|2363.57|0
1641866560000|2022-01-11 02:02:40|2365.07|2363.57|2364.74|2363.24|2365.07|2363.57|2364.74|2363.24|0
1641866570000|2022-01-11 02:02:50|2364.73|2363.23|2364.86|2363.36|2364.86|2363.36|2364.64|2363.14|0
1641866580000|2022-01-11 02:03:00|2364.83|2363.33|2364.65|2363.15|2364.88|2363.38|2364.62|2363.12|0
1641866590000|2022-01-11 02:03:10|2364.64|2363.14|2364.86|2363.36|2364.86|2363.36|2364.64|2363.14|0
1641866600000|2022-01-11 02:03:20|2364.88|2363.38|2364.65|2363.15|2364.88|2363.38|2364.65|2363.15|0
1641866610000|2022-01-11 02:03:30|2364.69|2363.19|2364.76|2363.26|2364.76|2363.26|2364.65|2363.15|0
1641866620000|2022-01-11 02:03:40|2364.75|2363.25|2364.88|2363.38|2364.98|2363.48|2364.74|2363.24|0
1641866630000|2022-01-11 02:03:50|2364.84|2363.34|2364.76|2363.26|2364.88|2363.38|2364.75|2363.25|0
1641866640000|2022-01-11 02:04:00|2364.75|2363.25|2364.65|2363.15|2364.88|2363.38|2364.65|2363.15|0
1641866650000|2022-01-11 02:04:10|2364.64|2363.14|2364.64|2363.14|2364.65|2363.15|2364.64|2363.14|0
1641866660000|2022-01-11 02:04:20|2364.65|2363.15|2364.65|2363.15|2364.65|2363.15|2364.64|2363.14|0
1641866670000|2022-01-11 02:04:30|2364.64|2363.14|2364.87|2363.37|2364.88|2363.38|2364.64|2363.14|0
1641866680000|2022-01-11 02:04:40|2364.88|2363.38|2364.87|2363.37|2364.88|2363.38|2364.86|2363.36|0
1641866690000|2022-01-11 02:04:50|2364.86|2363.36|2364.63|2363.13|2364.87|2363.37|2364.63|2363.13|0
1641866700000|2022-01-11 02:05:00|2364.64|2363.14|2364.96|2363.46|2365.1|2363.6|2364.64|2363.14|0
1641866710000|2022-01-11 02:05:10|2364.95|2363.45|2365.09|2363.59|2365.09|2363.59|2364.86|2363.36|0
1641866720000|2022-01-11 02:05:20|2365.13|2363.63|2365.18|2363.68|2365.19|2363.69|2365.07|2363.57|0
1641866730000|2022-01-11 02:05:30|2365.21|2363.71|2365.55|2364.05|2365.55|2364.05|2365.21|2363.71|0
1641866740000|2022-01-11 02:05:40|2365.56|2364.06|2365.77|2364.27|2365.82|2364.32|2365.56|2364.06|0
1641866750000|2022-01-11 02:05:50|2365.76|2364.26|2365.77|2364.27|2365.86|2364.36|2365.76|2364.26|0
1641866760000|2022-01-11 02:06:00|2365.76|2364.26|2365.57|2364.07|2365.76|2364.26|2365.53|2364.03|0
1641866770000|2022-01-11 02:06:10|2365.58|2364.08|2366.03|2364.53|2366.15|2364.65|2365.58|2364.08|0
1641866780000|2022-01-11 02:06:20|2365.99|2364.49|2366.03|2364.53|2366.04|2364.54|2365.89|2364.39|0
1641866790000|2022-01-11 02:06:30|2365.99|2364.49|2366.13|2364.63|2366.15|2364.65|2365.89|2364.39|0
1641866800000|2022-01-11 02:06:40|2366.17|2364.67|2366.25|2364.75|2366.35|2364.85|2366.03|2364.53|0
1641866810000|2022-01-11 02:06:50|2366.34|2364.84|2366.49|2364.99|2366.49|2364.99|2366.25|2364.75|0
1641866820000|2022-01-11 02:07:00|2366.48|2364.98|2366.42|2364.92|2366.56|2365.06|2366.25|2364.75|0
1641866830000|2022-01-11 02:07:10|2366.34|2364.84|2366.58|2365.08|2366.71|2365.21|2366.34|2364.84|0
1641866840000|2022-01-11 02:07:20|2366.61|2365.11|2366.83|2365.33|2366.95|2365.45|2366.61|2365.11|0
1641866850000|2022-01-11 02:07:30|2366.82|2365.32|2366.94|2365.44|2366.94|2365.44|2366.82|2365.32|0
1641866860000|2022-01-11 02:07:40|2366.97|2365.47|2366.94|2365.44|2367.03|2365.53|2366.94|2365.44|0
1641866870000|2022-01-11 02:07:50|2367.01|2365.51|2367.16|2365.66|2367.38|2365.88|2367.01|2365.51|0
1641866880000|2022-01-11 02:08:00|2367.2|2365.7|2367.25|2365.75|2367.37|2365.87|2367.03|2365.53|0
1641866890000|2022-01-11 02:08:10|2367.24|2365.74|2367.37|2365.87|2367.37|2365.87|2367.24|2365.74|0
1641866900000|2022-01-11 02:08:20|2367.36|2365.86|2367.2|2365.7|2367.36|2365.86|2367.2|2365.7|0
1641866910000|2022-01-11 02:08:30|2367.15|2365.65|2367.38|2365.88|2367.38|2365.88|2367.15|2365.65|0
1641866920000|2022-01-11 02:08:40|2367.37|2365.87|2367.38|2365.88|2367.38|2365.88|2367.25|2365.75|0
1641866930000|2022-01-11 02:08:50|2367.45|2365.95|2367.61|2366.11|2367.71|2366.21|2367.45|2365.95|0
1641866940000|2022-01-11 02:09:00|2367.64|2366.14|2367.86|2366.36|2367.95|2366.45|2367.64|2366.14|0
1641866950000|2022-01-11 02:09:10|2367.95|2366.45|2368.19|2366.69|2368.31|2366.81|2367.87|2366.37|0
1641866960000|2022-01-11 02:09:20|2368.23|2366.73|2368.09|2366.59|2368.31|2366.81|2368.09|2366.59|0
1641866970000|2022-01-11 02:09:30|2368.1|2366.6|2367.65|2366.15|2368.19|2366.69|2367.64|2366.14|0
1641866980000|2022-01-11 02:09:40|2367.67|2366.17|2367.66|2366.16|2367.89|2366.39|2367.65|2366.15|0
1641866990000|2022-01-11 02:09:50|2367.65|2366.15|2367.64|2366.14|2367.65|2366.15|2367.64|2366.14|0
1641867000000|2022-01-11 02:10:00|2367.65|2366.15|2368.1|2366.6|2368.1|2366.6|2367.65|2366.15|0
1641867010000|2022-01-11 02:10:10|2368.2|2366.7|2368.4|2366.9|2368.55|2367.05|2368.19|2366.69|0
1641867020000|2022-01-11 02:10:20|2368.44|2366.94|2368.53|2367.03|2368.53|2367.03|2368.4|2366.9|0
1641867030000|2022-01-11 02:10:30|2368.52|2367.02|2367.88|2366.38|2368.53|2367.03|2367.86|2366.36|0
1641867040000|2022-01-11 02:10:40|2367.95|2366.45|2367.87|2366.37|2368.09|2366.59|2367.87|2366.37|0
1641867050000|2022-01-11 02:10:50|2367.88|2366.38|2368.09|2366.59|2368.09|2366.59|2367.86|2366.36|0
1641867060000|2022-01-11 02:11:00|2368.07|2366.57|2367.97|2366.47|2368.09|2366.59|2367.86|2366.36|0
1641867070000|2022-01-11 02:11:10|2367.95|2366.45|2368.52|2367.02|2368.52|2367.02|2367.86|2366.36|0
1641867080000|2022-01-11 02:11:20|2368.53|2367.03|2368.3|2366.8|2368.53|2367.03|2368.3|2366.8|0
1641867090000|2022-01-11 02:11:30|2368.33|2366.83|2368.16|2366.66|2368.39|2366.89|2368.16|2366.66|0
1641867100000|2022-01-11 02:11:40|2368.2|2366.7|2368.28|2366.78|2368.29|2366.79|2368.16|2366.66|0
1641867110000|2022-01-11 02:11:50|2368.29|2366.79|2368.3|2366.8|2368.3|2366.8|2368.28|2366.78|0
1641867120000|2022-01-11 02:12:00|2368.31|2366.81|2368.39|2366.89|2368.52|2367.02|2368.31|2366.81|0
1641867130000|2022-01-11 02:12:10|2368.43|2366.93|2368.39|2366.89|2368.62|2367.12|2368.39|2366.89|0
1641867140000|2022-01-11 02:12:20|2368.3|2366.8|2368.37|2366.87|2368.39|2366.89|2368.28|2366.78|0
1641867150000|2022-01-11 02:12:30|2368.38|2366.88|2368.37|2366.87|2368.51|2367.01|2368.37|2366.87|0
1641867160000|2022-01-11 02:12:40|2368.39|2366.89|2368.51|2367.01|2368.51|2367.01|2368.37|2366.87|0
1641867170000|2022-01-11 02:12:50|2368.5|2367|2368.51|2367.01|2368.51|2367.01|2368.37|2366.87|0
1641867180000|2022-01-11 02:13:00|2368.49|2366.99|2368.37|2366.87|2368.49|2366.99|2368.27|2366.77|0
1641867190000|2022-01-11 02:13:10|2368.34|2366.84|2368.27|2366.77|2368.39|2366.89|2368.15|2366.65|0
1641867200000|2022-01-11 02:13:20|2368.3|2366.8|2368.37|2366.87|2368.37|2366.87|2368.15|2366.65|0
1641867210000|2022-01-11 02:13:30|2368.38|2366.88|2369.05|2367.55|2369.12|2367.62|2368.37|2366.87|0
1641867220000|2022-01-11 02:13:40|2369.12|2367.62|2369.26|2367.76|2369.26|2367.76|2369.01|2367.51|0
1641867230000|2022-01-11 02:13:50|2369.23|2367.73|2369.14|2367.64|2369.61|2368.11|2369.13|2367.63|0
1641867240000|2022-01-11 02:14:00|2369.17|2367.67|2369.61|2368.11|2369.61|2368.11|2369.17|2367.67|0
1641867250000|2022-01-11 02:14:10|2369.6|2368.1|2369.61|2368.11|2369.74|2368.24|2369.5|2368|0
1641867260000|2022-01-11 02:14:20|2369.57|2368.07|2369.74|2368.24|2369.74|2368.24|2369.5|2368|0
1641867270000|2022-01-11 02:14:30|2369.73|2368.23|2369.53|2368.03|2369.74|2368.24|2369.52|2368.02|0
1641867280000|2022-01-11 02:14:40|2369.54|2368.04|2369.52|2368.02|2369.75|2368.25|2369.52|2368.02|0
1641867290000|2022-01-11 02:14:50|2369.5|2368|2369.61|2368.11|2369.74|2368.24|2369.5|2368|0
1641867300000|2022-01-11 02:15:00|2369.65|2368.15|2369.94|2368.44|2369.95|2368.45|2369.61|2368.11|0
1641867310000|2022-01-11 02:15:10|2369.9|2368.4|2369.82|2368.32|2369.9|2368.4|2369.71|2368.21|0
1641867320000|2022-01-11 02:15:20|2369.78|2368.28|2369.94|2368.44|2369.94|2368.44|2369.71|2368.21|0
1641867330000|2022-01-11 02:15:30|2369.9|2368.4|2369.8|2368.3|2369.94|2368.44|2369.8|2368.3|0
1641867340000|2022-01-11 02:15:40|2369.77|2368.27|2369.92|2368.42|2369.93|2368.43|2369.71|2368.21|0
1641867350000|2022-01-11 02:15:50|2369.91|2368.41|2369.71|2368.21|2369.91|2368.41|2369.7|2368.2|0
1641867360000|2022-01-11 02:16:00|2369.73|2368.23|2369.82|2368.32|2370.06|2368.56|2369.71|2368.21|0
1641867370000|2022-01-11 02:16:10|2369.78|2368.28|2369.7|2368.2|2369.78|2368.28|2369.7|2368.2|0
1641867380000|2022-01-11 02:16:20|2369.68|2368.18|2369.68|2368.18|2369.68|2368.18|2369.68|2368.18|0
1641867390000|2022-01-11 02:16:30|2369.56|2368.06|2369.46|2367.96|2369.68|2368.18|2369.46|2367.96|0
1641867400000|2022-01-11 02:16:40|2369.47|2367.97|2369.56|2368.06|2369.58|2368.08|2369.47|2367.97|0
1641867410000|2022-01-11 02:16:50|2369.53|2368.03|2369.92|2368.42|2369.92|2368.42|2369.47|2367.97|0
1641867420000|2022-01-11 02:17:00|2369.93|2368.43|2370.37|2368.87|2370.38|2368.88|2369.92|2368.42|0
1641867430000|2022-01-11 02:17:10|2370.3|2368.8|2370.37|2368.87|2370.37|2368.87|2370.16|2368.66|0
1641867440000|2022-01-11 02:17:20|2370.34|2368.84|2370.38|2368.88|2370.38|2368.88|2370.25|2368.75|0
1641867450000|2022-01-11 02:17:30|2370.35|2368.85|2369.92|2368.42|2370.35|2368.85|2369.92|2368.42|0
1641867460000|2022-01-11 02:17:40|2369.93|2368.43|2370.03|2368.53|2370.16|2368.66|2369.93|2368.43|0
1641867470000|2022-01-11 02:17:50|2370.07|2368.57|2370.16|2368.66|2370.16|2368.66|2370.03|2368.53|0
1641867480000|2022-01-11 02:18:00|2370.17|2368.67|2370.15|2368.65|2370.27|2368.77|2370.15|2368.65|0
1641867490000|2022-01-11 02:18:10|2370.16|2368.66|2369.92|2368.42|2370.16|2368.66|2369.92|2368.42|0
1641867500000|2022-01-11 02:18:20|2369.94|2368.44|2369.91|2368.41|2369.94|2368.44|2369.91|2368.41|0
1641867510000|2022-01-11 02:18:30|2369.92|2368.42|2369.71|2368.21|2369.92|2368.42|2369.7|2368.2|0
1641867520000|2022-01-11 02:18:40|2369.68|2368.18|2369.7|2368.2|2369.7|2368.2|2369.58|2368.08|0
1641867530000|2022-01-11 02:18:50|2369.71|2368.21|2369.8|2368.3|2369.81|2368.31|2369.71|2368.21|0
1641867540000|2022-01-11 02:19:00|2369.77|2368.27|2369.7|2368.2|2369.77|2368.27|2369.26|2367.76|0
1641867550000|2022-01-11 02:19:10|2369.73|2368.23|2370.15|2368.65|2370.15|2368.65|2369.73|2368.23|0
1641867560000|2022-01-11 02:19:20|2370.22|2368.72|2370.22|2368.72|2370.36|2368.86|2370.22|2368.72|0
1641867570000|2022-01-11 02:19:30|2370.18|2368.68|2370.22|2368.72|2370.36|2368.86|2370.12|2368.62|0
1641867580000|2022-01-11 02:19:40|2370.26|2368.76|2370.33|2368.83|2370.34|2368.84|2370.26|2368.76|0
1641867590000|2022-01-11 02:19:50|2370.34|2368.84|2370.33|2368.83|2370.55|2369.05|2370.33|2368.83|0
1641867600000|2022-01-11 02:20:00|2370.34|2368.84|2370.33|2368.83|2370.43|2368.93|2370.33|2368.83|0
1641867610000|2022-01-11 02:20:10|2370.34|2368.84|2370.57|2369.07|2370.57|2369.07|2370.34|2368.84|0
1641867620000|2022-01-11 02:20:20|2370.53|2369.03|2370.44|2368.94|2370.53|2369.03|2370.43|2368.93|0
1641867630000|2022-01-11 02:20:30|2370.47|2368.97|2370.57|2369.07|2370.57|2369.07|2370.45|2368.95|0
1641867640000|2022-01-11 02:20:40|2370.53|2369.03|2370.34|2368.84|2370.57|2369.07|2370.34|2368.84|0
1641867650000|2022-01-11 02:20:50|2370.33|2368.83|2370.66|2369.16|2370.66|2369.16|2370.33|2368.83|0
1641867660000|2022-01-11 02:21:00|2370.69|2369.19|2370.88|2369.38|2371.03|2369.53|2370.69|2369.19|0
1641867670000|2022-01-11 02:21:10|2370.92|2369.42|2371.03|2369.53|2371.03|2369.53|2370.92|2369.42|0
1641867680000|2022-01-11 02:21:20|2371.01|2369.51|2370.88|2369.38|2371.01|2369.51|2370.79|2369.29|0
1641867690000|2022-01-11 02:21:30|2370.92|2369.42|2371.01|2369.51|2371.01|2369.51|2370.79|2369.29|0
1641867700000|2022-01-11 02:21:40|2370.98|2369.48|2370.89|2369.39|2371.03|2369.53|2370.88|2369.38|0
1641867710000|2022-01-11 02:21:50|2370.93|2369.43|2371.04|2369.54|2371.04|2369.54|2370.89|2369.39|0
1641867720000|2022-01-11 02:22:00|2371.08|2369.58|2371.03|2369.53|2371.27|2369.77|2371.02|2369.52|0
1641867730000|2022-01-11 02:22:10|2371.01|2369.51|2371.03|2369.53|2371.03|2369.53|2371.01|2369.51|0
1641867740000|2022-01-11 02:22:20|2371.06|2369.56|2371.11|2369.61|2371.13|2369.63|2371.06|2369.56|0
1641867750000|2022-01-11 02:22:30|2371.08|2369.58|2370.88|2369.38|2371.11|2369.61|2370.88|2369.38|0
1641867760000|2022-01-11 02:22:40|2370.89|2369.39|2371.01|2369.51|2371.01|2369.51|2370.89|2369.39|0
1641867770000|2022-01-11 02:22:50|2371.03|2369.53|2371.24|2369.74|2371.24|2369.74|2371.01|2369.51|0
1641867780000|2022-01-11 02:23:00|2371.26|2369.76|2371.7|2370.2|2371.7|2370.2|2371.26|2369.76|0
1641867790000|2022-01-11 02:23:10|2371.69|2370.19|2371.57|2370.07|2371.7|2370.2|2371.48|2369.98|0
1641867800000|2022-01-11 02:23:20|2371.6|2370.1|2371.81|2370.31|2371.81|2370.31|2371.6|2370.1|0
1641867810000|2022-01-11 02:23:30|2371.82|2370.32|2371.82|2370.32|2371.95|2370.45|2371.8|2370.3|0
1641867820000|2022-01-11 02:23:40|2371.94|2370.44|2371.82|2370.32|2372.16|2370.66|2371.71|2370.21|0
1641867830000|2022-01-11 02:23:50|2371.85|2370.35|2372.03|2370.53|2372.16|2370.66|2371.82|2370.32|0
1641867840000|2022-01-11 02:24:00|2372.04|2370.54|2372.16|2370.66|2372.16|2370.66|2372.03|2370.53|0
1641867850000|2022-01-11 02:24:10|2372.17|2370.67|2372.16|2370.66|2372.27|2370.77|2372.16|2370.66|0
1641867860000|2022-01-11 02:24:20|2372.18|2370.68|2372.25|2370.75|2372.4|2370.9|2372.18|2370.68|0
1641867870000|2022-01-11 02:24:30|2372.29|2370.79|2372.25|2370.75|2372.37|2370.87|2372.15|2370.65|0
1641867880000|2022-01-11 02:24:40|2372.22|2370.72|2372.39|2370.89|2372.4|2370.9|2372.16|2370.66|0
1641867890000|2022-01-11 02:24:50|2372.35|2370.85|2372.39|2370.89|2372.39|2370.89|2372.27|2370.77|0
1641867900000|2022-01-11 02:25:00|2372.37|2370.87|2372.34|2370.84|2372.6|2371.1|2372.34|2370.84|0
1641867910000|2022-01-11 02:25:10|2372.25|2370.75|2372.25|2370.75|2372.26|2370.76|2372.15|2370.65|0
1641867920000|2022-01-11 02:25:20|2372.22|2370.72|2371.92|2370.42|2372.37|2370.87|2371.92|2370.42|0
1641867930000|2022-01-11 02:25:30|2371.96|2370.46|2372.03|2370.53|2372.15|2370.65|2371.92|2370.42|0
1641867940000|2022-01-11 02:25:40|2372.06|2370.56|2372.15|2370.65|2372.16|2370.66|2372.06|2370.56|0
1641867950000|2022-01-11 02:25:50|2372.18|2370.68|2371.91|2370.41|2372.24|2370.74|2371.91|2370.41|0
1641867960000|2022-01-11 02:26:00|2371.94|2370.44|2372.02|2370.52|2372.15|2370.65|2371.92|2370.42|0
1641867970000|2022-01-11 02:26:10|2372.14|2370.64|2372.37|2370.87|2372.37|2370.87|2372.14|2370.64|0
1641867980000|2022-01-11 02:26:20|2372.36|2370.86|2372.14|2370.64|2372.38|2370.88|2372.13|2370.63|0
1641867990000|2022-01-11 02:26:30|2372.13|2370.63|2372.23|2370.73|2372.35|2370.85|2372.12|2370.62|0
1641868000000|2022-01-11 02:26:40|2372.26|2370.76|2372.38|2370.88|2372.38|2370.88|2372.23|2370.73|0
1641868010000|2022-01-11 02:26:50|2372.37|2370.87|2372.59|2371.09|2372.6|2371.1|2372.36|2370.86|0
1641868020000|2022-01-11 02:27:00|2372.62|2371.12|2372.59|2371.09|2372.68|2371.18|2372.59|2371.09|0
1641868030000|2022-01-11 02:27:10|2372.66|2371.16|2372.85|2371.35|2372.92|2371.42|2372.66|2371.16|0
1641868040000|2022-01-11 02:27:20|2372.9|2371.4|2372.83|2371.33|2372.9|2371.4|2372.69|2371.19|0
1641868050000|2022-01-11 02:27:30|2372.81|2371.31|2372.57|2371.07|2372.9|2371.4|2372.57|2371.07|0
1641868060000|2022-01-11 02:27:40|2372.58|2371.08|2372.66|2371.16|2372.8|2371.3|2372.58|2371.08|0
1641868070000|2022-01-11 02:27:50|2372.68|2371.18|2372.78|2371.28|2372.8|2371.3|2372.66|2371.16|0
1641868080000|2022-01-11 02:28:00|2372.75|2371.25|2372.78|2371.28|2372.8|2371.3|2372.66|2371.16|0
1641868090000|2022-01-11 02:28:10|2372.82|2371.32|2372.78|2371.28|2372.87|2371.37|2372.78|2371.28|0
1641868100000|2022-01-11 02:28:20|2372.75|2371.25|2372.87|2371.37|2372.87|2371.37|2372.65|2371.15|0
1641868110000|2022-01-11 02:28:30|2372.78|2371.28|2372.77|2371.27|2372.99|2371.49|2372.77|2371.27|0
1641868120000|2022-01-11 02:28:40|2372.78|2371.28|2372.54|2371.04|2372.78|2371.28|2372.54|2371.04|0
1641868130000|2022-01-11 02:28:50|2372.56|2371.06|2372.62|2371.12|2372.74|2371.24|2372.53|2371.03|0
1641868140000|2022-01-11 02:29:00|2372.59|2371.09|2372.53|2371.03|2372.62|2371.12|2372.53|2371.03|0
1641868150000|2022-01-11 02:29:10|2372.55|2371.05|2372.53|2371.03|2372.55|2371.05|2372.53|2371.03|0
1641868170000|2022-01-11 02:29:30|2372.57|2371.07|2372.52|2371.02|2372.61|2371.11|2372.52|2371.02|0
1641868180000|2022-01-11 02:29:40|2372.53|2371.03|2372.53|2371.03|2372.64|2371.14|2372.53|2371.03|0
1641868190000|2022-01-11 02:29:50|2372.57|2371.07|2372.53|2371.03|2372.62|2371.12|2372.4|2370.9|0
1641868200000|2022-01-11 02:30:00|2372.54|2371.04|2372.74|2371.24|2372.86|2371.36|2372.54|2371.04|0
1641868210000|2022-01-11 02:30:10|2372.71|2371.21|2372.27|2370.77|2372.71|2371.21|2372.27|2370.77|0
1641868220000|2022-01-11 02:30:20|2372.23|2370.73|2372.3|2370.8|2372.3|2370.8|2372.15|2370.65|0
1641868230000|2022-01-11 02:30:30|2372.29|2370.79|2372.33|2370.83|2372.52|2371.02|2372.28|2370.78|0
1641868240000|2022-01-11 02:30:40|2372.39|2370.89|2372.3|2370.8|2372.51|2371.01|2372.28|2370.78|0
1641868250000|2022-01-11 02:30:50|2372.31|2370.81|2372.39|2370.89|2372.51|2371.01|2372.3|2370.8|0
1641868260000|2022-01-11 02:31:00|2372.35|2370.85|2372.52|2371.02|2372.52|2371.02|2372.3|2370.8|0
1641868270000|2022-01-11 02:31:10|2372.51|2371.01|2372.52|2371.02|2372.52|2371.02|2372.37|2370.87|0
1641868280000|2022-01-11 02:31:20|2372.51|2371.01|2372.39|2370.89|2372.72|2371.22|2372.39|2370.89|0
1641868290000|2022-01-11 02:31:30|2372.38|2370.88|2372.28|2370.78|2372.51|2371.01|2372.28|2370.78|0
1641868300000|2022-01-11 02:31:40|2372.29|2370.79|2372.73|2371.23|2372.73|2371.23|2372.28|2370.78|0
1641868310000|2022-01-11 02:31:50|2372.8|2371.3|2372.94|2371.44|2372.94|2371.44|2372.8|2371.3|0
1641868320000|2022-01-11 02:32:00|2372.95|2371.45|2372.73|2371.23|2372.97|2371.47|2372.6|2371.1|0
1641868330000|2022-01-11 02:32:10|2372.74|2371.24|2372.68|2371.18|2372.95|2371.45|2372.67|2371.17|0
1641868340000|2022-01-11 02:32:20|2372.77|2371.27|2372.76|2371.26|2372.89|2371.39|2372.67|2371.17|0
1641868350000|2022-01-11 02:32:30|2372.77|2371.27|2372.67|2371.17|2372.77|2371.27|2372.67|2371.17|0
1641868360000|2022-01-11 02:32:40|2372.68|2371.18|2372.67|2371.17|2372.77|2371.27|2372.67|2371.17|0
1641868370000|2022-01-11 02:32:50|2372.66|2371.16|2372.43|2370.93|2372.66|2371.16|2372.43|2370.93|0
1641868380000|2022-01-11 02:33:00|2372.4|2370.9|2372.45|2370.95|2372.46|2370.96|2372.31|2370.81|0
1641868390000|2022-01-11 02:33:10|2372.46|2370.96|2372.66|2371.16|2372.67|2371.17|2372.46|2370.96|0
1641868400000|2022-01-11 02:33:20|2372.62|2371.12|2372.64|2371.14|2372.75|2371.25|2372.54|2371.04|0
1641868410000|2022-01-11 02:33:30|2372.61|2371.11|2372.66|2371.16|2372.66|2371.16|2372.52|2371.02|0
1641868420000|2022-01-11 02:33:40|2372.64|2371.14|2372.64|2371.14|2372.64|2371.14|2372.64|2371.14|0
1641868430000|2022-01-11 02:33:50|2372.68|2371.18|2372.4|2370.9|2372.73|2371.23|2372.4|2370.9|0
1641868440000|2022-01-11 02:34:00|2372.39|2370.89|2372.18|2370.68|2372.39|2370.89|2372.18|2370.68|0
1641868450000|2022-01-11 02:34:10|2372.19|2370.69|2372.19|2370.69|2372.19|2370.69|2372.19|2370.69|0
1641868460000|2022-01-11 02:34:20|2372.2|2370.7|2372.42|2370.92|2372.42|2370.92|2372.18|2370.68|0
1641868470000|2022-01-11 02:34:30|2372.43|2370.93|2372.43|2370.93|2372.43|2370.93|2372.3|2370.8|0
1641868480000|2022-01-11 02:34:40|2372.39|2370.89|2372.28|2370.78|2372.43|2370.93|2372.19|2370.69|0
1641868490000|2022-01-11 02:34:50|2372.3|2370.8|2372.18|2370.68|2372.42|2370.92|2372.06|2370.56|0
1641868500000|2022-01-11 02:35:00|2372.14|2370.64|2372.05|2370.55|2372.14|2370.64|2372.05|2370.55|0
1641868510000|2022-01-11 02:35:10|2372.01|2370.51|2371.95|2370.45|2372.01|2370.51|2371.94|2370.44|0
1641868520000|2022-01-11 02:35:20|2371.94|2370.44|2371.95|2370.45|2371.95|2370.45|2371.94|2370.44|0
1641868530000|2022-01-11 02:35:30|2371.94|2370.44|2371.95|2370.45|2371.95|2370.45|2371.94|2370.44|0
1641868540000|2022-01-11 02:35:40|2371.92|2370.42|2371.95|2370.45|2371.95|2370.45|2371.82|2370.32|0
1641868550000|2022-01-11 02:35:50|2371.92|2370.42|2371.95|2370.45|2371.95|2370.45|2371.73|2370.23|0
1641868560000|2022-01-11 02:36:00|2371.96|2370.46|2371.95|2370.45|2371.96|2370.46|2371.84|2370.34|0
1641868570000|2022-01-11 02:36:10|2371.92|2370.42|2371.72|2370.22|2371.94|2370.44|2371.72|2370.22|0
1641868580000|2022-01-11 02:36:20|2371.68|2370.18|2371.59|2370.09|2371.72|2370.22|2371.49|2369.99|0
1641868590000|2022-01-11 02:36:30|2371.58|2370.08|2371.37|2369.87|2371.6|2370.1|2371.26|2369.76|0
1641868600000|2022-01-11 02:36:40|2371.41|2369.91|2371.6|2370.1|2371.72|2370.22|2371.41|2369.91|0
1641868610000|2022-01-11 02:36:50|2371.63|2370.13|2371.49|2369.99|2371.72|2370.22|2371.49|2369.99|0
1641868620000|2022-01-11 02:37:00|2371.48|2369.98|2371.74|2370.24|2371.74|2370.24|2371.48|2369.98|0
1641868630000|2022-01-11 02:37:10|2371.71|2370.21|2371.61|2370.11|2371.74|2370.24|2371.6|2370.1|0
1641868640000|2022-01-11 02:37:20|2371.65|2370.15|2371.74|2370.24|2371.85|2370.35|2371.65|2370.15|0
1641868650000|2022-01-11 02:37:30|2371.78|2370.28|2371.73|2370.23|2371.84|2370.34|2371.73|2370.23|0
1641868660000|2022-01-11 02:37:40|2371.74|2370.24|2371.74|2370.24|2371.74|2370.24|2371.73|2370.23|0
1641868670000|2022-01-11 02:37:50|2371.73|2370.23|2371.95|2370.45|2371.95|2370.45|2371.73|2370.23|0
1641868680000|2022-01-11 02:38:00|2371.92|2370.42|2372.06|2370.56|2372.06|2370.56|2371.83|2370.33|0
1641868690000|2022-01-11 02:38:10|2372.02|2370.52|2371.97|2370.47|2372.02|2370.52|2371.97|2370.47|0
1641868700000|2022-01-11 02:38:20|2371.98|2370.48|2371.85|2370.35|2371.98|2370.48|2371.74|2370.24|0
1641868710000|2022-01-11 02:38:30|2371.84|2370.34|2371.83|2370.33|2371.97|2370.47|2371.82|2370.32|0
1641868720000|2022-01-11 02:38:40|2371.82|2370.32|2371.95|2370.45|2371.95|2370.45|2371.82|2370.32|0
1641868730000|2022-01-11 02:38:50|2371.94|2370.44|2371.94|2370.44|2371.94|2370.44|2371.94|2370.44|0
1641868740000|2022-01-11 02:39:00|2371.95|2370.45|2372.05|2370.55|2372.05|2370.55|2371.95|2370.45|0
1641868750000|2022-01-11 02:39:10|2372.08|2370.58|2372.18|2370.68|2372.18|2370.68|2372.05|2370.55|0
1641868760000|2022-01-11 02:39:20|2372.16|2370.66|2372.05|2370.55|2372.16|2370.66|2372.05|2370.55|0
1641868770000|2022-01-11 02:39:30|2372.01|2370.51|2371.97|2370.47|2372.01|2370.51|2371.95|2370.45|0
1641868780000|2022-01-11 02:39:40|2371.95|2370.45|2371.95|2370.45|2371.95|2370.45|2371.95|2370.45|0
1641868790000|2022-01-11 02:39:50|2371.96|2370.46|2371.96|2370.46|2371.97|2370.47|2371.96|2370.46|0
1641868800000|2022-01-11 02:40:00|2371.97|2370.47|2371.97|2370.47|2371.97|2370.47|2371.74|2370.24|0
1641868810000|2022-01-11 02:40:10|2371.93|2370.43|2371.85|2370.35|2371.98|2370.48|2371.84|2370.34|0
1641868820000|2022-01-11 02:40:20|2371.84|2370.34|2371.75|2370.25|2371.84|2370.34|2371.74|2370.24|0
1641868830000|2022-01-11 02:40:30|2371.74|2370.24|2371.6|2370.1|2371.97|2370.47|2371.6|2370.1|0
1641868840000|2022-01-11 02:40:40|2371.63|2370.13|2371.61|2370.11|2371.73|2370.23|2371.6|2370.1|0
1641868850000|2022-01-11 02:40:50|2371.65|2370.15|2371.73|2370.23|2371.73|2370.23|2371.6|2370.1|0
1641868860000|2022-01-11 02:41:00|2371.7|2370.2|2371.5|2370|2371.7|2370.2|2371.5|2370|0
1641868870000|2022-01-11 02:41:10|2371.51|2370.01|2371.52|2370.02|2371.52|2370.02|2371.51|2370.01|0
1641868880000|2022-01-11 02:41:20|2371.51|2370.01|2371.61|2370.11|2371.61|2370.11|2371.51|2370.01|0
1641868890000|2022-01-11 02:41:30|2371.58|2370.08|2371.38|2369.88|2371.58|2370.08|2371.38|2369.88|0
1641868900000|2022-01-11 02:41:40|2371.37|2369.87|2371.28|2369.78|2371.51|2370.01|2371.28|2369.78|0
1641868910000|2022-01-11 02:41:50|2371.29|2369.79|2371.39|2369.89|2371.39|2369.89|2371.29|2369.79|0
1641868920000|2022-01-11 02:42:00|2371.35|2369.85|2371.27|2369.77|2371.37|2369.87|2371.26|2369.76|0
1641868930000|2022-01-11 02:42:10|2371.26|2369.76|2371.25|2369.75|2371.26|2369.76|2371.25|2369.75|0
1641868940000|2022-01-11 02:42:20|2371.26|2369.76|2371.36|2369.86|2371.36|2369.86|2371.26|2369.76|0
1641868950000|2022-01-11 02:42:30|2371.37|2369.87|2371.37|2369.87|2371.51|2370.01|2371.37|2369.87|0
1641868960000|2022-01-11 02:42:40|2371.41|2369.91|2371.49|2369.99|2371.49|2369.99|2371.41|2369.91|0
1641868970000|2022-01-11 02:42:50|2371.37|2369.87|2371.52|2370.02|2371.52|2370.02|2371.27|2369.77|0
1641868990000|2022-01-11 02:43:10|2371.51|2370.01|2371.52|2370.02|2371.52|2370.02|2371.51|2370.01|0
1641869000000|2022-01-11 02:43:20|2371.51|2370.01|2371.52|2370.02|2371.53|2370.03|2371.5|2370|0
1641869010000|2022-01-11 02:43:30|2371.53|2370.03|2371.62|2370.12|2371.62|2370.12|2371.52|2370.02|0
1641869020000|2022-01-11 02:43:40|2371.59|2370.09|2371.52|2370.02|2371.61|2370.11|2371.52|2370.02|0
1641869030000|2022-01-11 02:43:50|2371.61|2370.11|2371.61|2370.11|2371.62|2370.12|2371.61|2370.11|0
1641869040000|2022-01-11 02:44:00|2371.62|2370.12|2371.29|2369.79|2371.62|2370.12|2371.29|2369.79|0
1641869050000|2022-01-11 02:44:10|2371.26|2369.76|2371.31|2369.81|2371.31|2369.81|2371.17|2369.67|0
1641869060000|2022-01-11 02:44:20|2371.34|2369.84|2371.31|2369.81|2371.4|2369.9|2371.31|2369.81|0
1641869070000|2022-01-11 02:44:30|2371.34|2369.84|2371.29|2369.79|2371.53|2370.03|2371.29|2369.79|0
1641869080000|2022-01-11 02:44:40|2371.33|2369.83|2371.4|2369.9|2371.4|2369.9|2371.29|2369.79|0
1641869090000|2022-01-11 02:44:50|2371.43|2369.93|2371.29|2369.79|2371.53|2370.03|2371.29|2369.79|0
1641869100000|2022-01-11 02:45:00|2371.33|2369.83|2371.52|2370.02|2371.53|2370.03|2371.33|2369.83|0
1641869120000|2022-01-11 02:45:20|2371.53|2370.03|2371.53|2370.03|2371.53|2370.03|2371.53|2370.03|0
1641869130000|2022-01-11 02:45:30|2371.52|2370.02|2371.74|2370.24|2371.74|2370.24|2371.52|2370.02|0
1641869160000|2022-01-11 02:46:00|2371.73|2370.23|2371.74|2370.24|2371.74|2370.24|2371.73|2370.23|0
1641869180000|2022-01-11 02:46:20|2371.73|2370.23|2371.74|2370.24|2371.74|2370.24|2371.73|2370.23|0
1641869220000|2022-01-11 02:47:00|2371.81|2370.31|2372.2|2370.7|2372.2|2370.7|2371.81|2370.31|0
1641869230000|2022-01-11 02:47:10|2372.22|2370.72|2372.86|2371.36|2372.86|2371.36|2372.22|2370.72|0
1641869240000|2022-01-11 02:47:20|2372.88|2371.38|2372.88|2371.38|2372.88|2371.38|2372.88|2371.38|0
1641869250000|2022-01-11 02:47:30|2372.89|2371.39|2372.88|2371.38|2373.1|2371.6|2372.88|2371.38|0
1641869260000|2022-01-11 02:47:40|2372.89|2371.39|2372.76|2371.26|2372.9|2371.4|2372.76|2371.26|0
1641869280000|2022-01-11 02:48:00|2372.77|2371.27|2372.74|2371.24|2372.87|2371.37|2372.65|2371.15|0
1641869290000|2022-01-11 02:48:10|2372.71|2371.21|2372.64|2371.14|2372.74|2371.24|2372.64|2371.14|0
1641869300000|2022-01-11 02:48:20|2372.65|2371.15|2372.71|2371.21|2372.74|2371.24|2372.65|2371.15|0
1641869310000|2022-01-11 02:48:30|2372.65|2371.15|2372.74|2371.24|2372.88|2371.38|2372.64|2371.14|0
1641869320000|2022-01-11 02:48:40|2372.71|2371.21|2372.64|2371.14|2372.71|2371.21|2372.64|2371.14|0
1641869330000|2022-01-11 02:48:50|2372.65|2371.15|2372.74|2371.24|2372.75|2371.25|2372.65|2371.15|0
1641869340000|2022-01-11 02:49:00|2372.71|2371.21|2372.64|2371.14|2372.71|2371.21|2372.64|2371.14|0
1641869350000|2022-01-11 02:49:10|2372.65|2371.15|2372.64|2371.14|2372.74|2371.24|2372.64|2371.14|0
1641869360000|2022-01-11 02:49:20|2372.63|2371.13|2372.4|2370.9|2372.63|2371.13|2372.4|2370.9|0
1641869370000|2022-01-11 02:49:30|2372.41|2370.91|2372.41|2370.91|2372.41|2370.91|2372.41|2370.91|0
1641869380000|2022-01-11 02:49:40|2372.4|2370.9|2372.4|2370.9|2372.41|2370.91|2372.4|2370.9|0
1641869390000|2022-01-11 02:49:50|2372.41|2370.91|2372.41|2370.91|2372.41|2370.91|2372.4|2370.9|0
1641869400000|2022-01-11 02:50:00|2372.4|2370.9|2372.4|2370.9|2372.41|2370.91|2372.4|2370.9|0
1641869410000|2022-01-11 02:50:10|2372.38|2370.88|2372.17|2370.67|2372.38|2370.88|2372.17|2370.67|0
1641869430000|2022-01-11 02:50:30|2372.14|2370.64|2372.04|2370.54|2372.14|2370.64|2372.04|2370.54|0
1641869440000|2022-01-11 02:50:40|2372.01|2370.51|2371.95|2370.45|2372.01|2370.51|2371.82|2370.32|0
1641869450000|2022-01-11 02:50:50|2371.96|2370.46|2371.96|2370.46|2371.96|2370.46|2371.95|2370.45|0
1641869460000|2022-01-11 02:51:00|2371.95|2370.45|2372.19|2370.69|2372.19|2370.69|2371.95|2370.45|0
1641869470000|2022-01-11 02:51:10|2372.2|2370.7|2372.31|2370.81|2372.43|2370.93|2372.2|2370.7|0
1641869480000|2022-01-11 02:51:20|2372.34|2370.84|2372.39|2370.89|2372.43|2370.93|2372.34|2370.84|0
1641869490000|2022-01-11 02:51:30|2372.31|2370.81|2372.44|2370.94|2372.44|2370.94|2372.22|2370.72|0
1641869500000|2022-01-11 02:51:40|2372.41|2370.91|2372.32|2370.82|2372.41|2370.91|2372.32|2370.82|0
1641869510000|2022-01-11 02:51:50|2372.31|2370.81|2372.2|2370.7|2372.31|2370.81|2372.2|2370.7|0
1641869520000|2022-01-11 02:52:00|2372.21|2370.71|2372.3|2370.8|2372.43|2370.93|2372.2|2370.7|0
1641869530000|2022-01-11 02:52:10|2372.27|2370.77|2372.29|2370.79|2372.31|2370.81|2372.2|2370.7|0
1641869550000|2022-01-11 02:52:30|2372.31|2370.81|2372.29|2370.79|2372.31|2370.81|2372.29|2370.79|0
1641869560000|2022-01-11 02:52:40|2372.3|2370.8|2372.43|2370.93|2372.43|2370.93|2372.3|2370.8|0
1641869570000|2022-01-11 02:52:50|2372.41|2370.91|2372.41|2370.91|2372.41|2370.91|2372.41|2370.91|0
1641869580000|2022-01-11 02:53:00|2372.42|2370.92|2372.65|2371.15|2372.65|2371.15|2372.41|2370.91|0
1641869590000|2022-01-11 02:53:10|2372.62|2371.12|2372.67|2371.17|2372.67|2371.17|2372.52|2371.02|0
1641869600000|2022-01-11 02:53:20|2372.68|2371.18|2372.89|2371.39|2372.89|2371.39|2372.68|2371.18|0
1641869610000|2022-01-11 02:53:30|2372.88|2371.38|2372.89|2371.39|2372.89|2371.39|2372.88|2371.38|0
1641869620000|2022-01-11 02:53:40|2372.88|2371.38|2372.88|2371.38|2372.89|2371.39|2372.88|2371.38|0
1641869640000|2022-01-11 02:54:00|2372.86|2371.36|2372.98|2371.48|2373.1|2371.6|2372.86|2371.36|0
1641869650000|2022-01-11 02:54:10|2373|2371.5|2373.31|2371.81|2373.43|2371.93|2373|2371.5|0
1641869670000|2022-01-11 02:54:30|2373.32|2371.82|2373.43|2371.93|2373.55|2372.05|2373.32|2371.82|0
1641869680000|2022-01-11 02:54:40|2373.42|2371.92|2373.31|2371.81|2373.42|2371.92|2373.31|2371.81|0
1641869690000|2022-01-11 02:54:50|2373.32|2371.82|2373.31|2371.81|2373.32|2371.82|2373.29|2371.79|0
1641869700000|2022-01-11 02:55:00|2373.29|2371.79|2373.32|2371.82|2373.43|2371.93|2373.18|2371.68|0
1641869710000|2022-01-11 02:55:10|2373.29|2371.79|2373.34|2371.84|2373.34|2371.84|2373.19|2371.69|0
1641869720000|2022-01-11 02:55:20|2373.35|2371.85|2373.21|2371.71|2373.35|2371.85|2373.21|2371.71|0
1641869730000|2022-01-11 02:55:30|2373.2|2371.7|2373.34|2371.84|2373.34|2371.84|2373.2|2371.7|0
1641869740000|2022-01-11 02:55:40|2373.35|2371.85|2373.35|2371.85|2373.36|2371.86|2373.24|2371.74|0
1641869750000|2022-01-11 02:55:50|2373.34|2371.84|2373.34|2371.84|2373.34|2371.84|2373.34|2371.84|0
1641869760000|2022-01-11 02:56:00|2373.3|2371.8|2373.13|2371.63|2373.3|2371.8|2373.11|2371.61|0
1641869770000|2022-01-11 02:56:10|2373.2|2371.7|2373.34|2371.84|2373.34|2371.84|2373.2|2371.7|0
1641869780000|2022-01-11 02:56:20|2373.35|2371.85|2373.35|2371.85|2373.35|2371.85|2373.34|2371.84|0
1641869790000|2022-01-11 02:56:30|2373.34|2371.84|2373.34|2371.84|2373.34|2371.84|2373.34|2371.84|0
1641869810000|2022-01-11 02:56:50|2373.32|2371.82|2373.11|2371.61|2373.32|2371.82|2373.11|2371.61|0
1641869820000|2022-01-11 02:57:00|2373.12|2371.62|2373.11|2371.61|2373.22|2371.72|2373.11|2371.61|0
1641869830000|2022-01-11 02:57:10|2373.18|2371.68|2373.32|2371.82|2373.32|2371.82|2373.18|2371.68|0
1641869840000|2022-01-11 02:57:20|2373.29|2371.79|2373.2|2371.7|2373.29|2371.79|2373.2|2371.7|0
1641869850000|2022-01-11 02:57:30|2373.17|2371.67|2373.11|2371.61|2373.17|2371.67|2373.11|2371.61|0
1641869860000|2022-01-11 02:57:40|2373.1|2371.6|2373.44|2371.94|2373.44|2371.94|2373.1|2371.6|0
1641869870000|2022-01-11 02:57:50|2373.41|2371.91|2373.34|2371.84|2373.41|2371.91|2373.34|2371.84|0
1641869880000|2022-01-11 02:58:00|2373.37|2371.87|2373.33|2371.83|2373.56|2372.06|2373.22|2371.72|0
1641869890000|2022-01-11 02:58:10|2373.34|2371.84|2373.32|2371.82|2373.34|2371.84|2373.32|2371.82|0
1641869900000|2022-01-11 02:58:20|2373.2|2371.7|2373.1|2371.6|2373.2|2371.7|2373.1|2371.6|0
1641869910000|2022-01-11 02:58:30|2373.11|2371.61|2373.1|2371.6|2373.11|2371.61|2373.1|2371.6|0
1641869920000|2022-01-11 02:58:40|2373.11|2371.61|2373.28|2371.78|2373.28|2371.78|2372.98|2371.48|0
1641869930000|2022-01-11 02:58:50|2373.29|2371.79|2373.19|2371.69|2373.29|2371.79|2373.16|2371.66|0
1641869940000|2022-01-11 02:59:00|2373.28|2371.78|2373.16|2371.66|2373.29|2371.79|2373.16|2371.66|0
1641869950000|2022-01-11 02:59:10|2373.14|2371.64|2373.14|2371.64|2373.28|2371.78|2373.05|2371.55|0
1641869960000|2022-01-11 02:59:20|2373.18|2371.68|2373.29|2371.79|2373.38|2371.88|2373.14|2371.64|0
1641869970000|2022-01-11 02:59:30|2373.3|2371.8|2373.31|2371.81|2373.31|2371.81|2373.3|2371.8|0
1641869980000|2022-01-11 02:59:40|2373.29|2371.79|2373.54|2372.04|2373.54|2372.04|2373.29|2371.79|0
1641869990000|2022-01-11 02:59:50|2373.58|2372.08|2373.29|2371.79|2373.65|2372.15|2373.29|2371.79|0
1641870000000|2022-01-11 03:00:00|2373.3|2371.8|2373.31|2371.81|2373.31|2371.81|2373.29|2371.79|0
1641870010000|2022-01-11 03:00:10|2373.3|2371.8|2373.08|2371.58|2373.31|2371.81|2373.08|2371.58|0
1641870020000|2022-01-11 03:00:20|2373.15|2371.65|2373.32|2371.82|2373.32|2371.82|2373.11|2371.61|0
1641870030000|2022-01-11 03:00:30|2373.29|2371.79|2373.2|2371.7|2373.34|2371.84|2373.2|2371.7|0
1641870040000|2022-01-11 03:00:40|2373.24|2371.74|2373.11|2371.61|2373.32|2371.82|2373.1|2371.6|0
1641870050000|2022-01-11 03:00:50|2373.1|2371.6|2373.11|2371.61|2373.11|2371.61|2372.98|2371.48|0
1641870060000|2022-01-11 03:01:00|2373.13|2371.63|2373.34|2371.84|2373.34|2371.84|2373.13|2371.63|0
1641870070000|2022-01-11 03:01:10|2373.32|2371.82|2373.11|2371.61|2373.32|2371.82|2373.11|2371.61|0
1641870090000|2022-01-11 03:01:30|2373.1|2371.6|2373.1|2371.6|2373.1|2371.6|2373.1|2371.6|0
1641870100000|2022-01-11 03:01:40|2373.08|2371.58|2372.75|2371.25|2373.08|2371.58|2372.66|2371.16|0
1641870110000|2022-01-11 03:01:50|2372.76|2371.26|2372.89|2371.39|2372.89|2371.39|2372.76|2371.26|0
1641870120000|2022-01-11 03:02:00|2372.92|2371.42|2372.88|2371.38|2372.98|2371.48|2372.87|2371.37|0
1641870130000|2022-01-11 03:02:10|2372.89|2371.39|2372.88|2371.38|2372.89|2371.39|2372.87|2371.37|0
1641870140000|2022-01-11 03:02:20|2372.87|2371.37|2372.87|2371.37|2372.88|2371.38|2372.87|2371.37|0
1641870150000|2022-01-11 03:02:30|2372.89|2371.39|2372.88|2371.38|2372.89|2371.39|2372.88|2371.38|0
1641870160000|2022-01-11 03:02:40|2372.84|2371.34|2372.75|2371.25|2372.84|2371.34|2372.66|2371.16|0
1641870170000|2022-01-11 03:02:50|2372.79|2371.29|2372.75|2371.25|2372.87|2371.37|2372.75|2371.25|0
1641870180000|2022-01-11 03:03:00|2372.74|2371.24|2372.75|2371.25|2372.87|2371.37|2372.74|2371.24|0
1641870190000|2022-01-11 03:03:10|2372.79|2371.29|2372.86|2371.36|2372.87|2371.37|2372.75|2371.25|0
1641870200000|2022-01-11 03:03:20|2372.79|2371.29|2372.65|2371.15|2372.79|2371.29|2372.63|2371.13|0
1641870210000|2022-01-11 03:03:30|2372.64|2371.14|2372.65|2371.15|2372.65|2371.15|2372.63|2371.13|0
1641870220000|2022-01-11 03:03:40|2372.64|2371.14|2372.65|2371.15|2372.65|2371.15|2372.63|2371.13|0
1641870230000|2022-01-11 03:03:50|2372.63|2371.13|2372.42|2370.92|2372.63|2371.13|2372.42|2370.92|0
1641870240000|2022-01-11 03:04:00|2372.43|2370.93|2372.41|2370.91|2372.52|2371.02|2372.41|2370.91|0
1641870260000|2022-01-11 03:04:20|2372.4|2370.9|2372.28|2370.78|2372.4|2370.9|2372.19|2370.69|0
1641870270000|2022-01-11 03:04:30|2372.29|2370.79|2372.41|2370.91|2372.41|2370.91|2372.29|2370.79|0
1641870280000|2022-01-11 03:04:40|2372.4|2370.9|2372.4|2370.9|2372.41|2370.91|2372.28|2370.78|0
1641870290000|2022-01-11 03:04:50|2372.41|2370.91|2372.41|2370.91|2372.41|2370.91|2372.4|2370.9|0
1641870310000|2022-01-11 03:05:10|2372.4|2370.9|2372.29|2370.79|2372.41|2370.91|2372.29|2370.79|0
1641870320000|2022-01-11 03:05:20|2372.33|2370.83|2372.29|2370.79|2372.41|2370.91|2372.29|2370.79|0
1641870330000|2022-01-11 03:05:30|2372.28|2370.78|2372.28|2370.78|2372.28|2370.78|2372.28|2370.78|0
1641870350000|2022-01-11 03:05:50|2372.24|2370.74|2371.95|2370.45|2372.24|2370.74|2371.95|2370.45|0
1641870360000|2022-01-11 03:06:00|2371.88|2370.38|2371.96|2370.46|2371.96|2370.46|2371.74|2370.24|0
1641870370000|2022-01-11 03:06:10|2372|2370.5|2372.05|2370.55|2372.07|2370.57|2371.96|2370.46|0
1641870380000|2022-01-11 03:06:20|2372.06|2370.56|2371.97|2370.47|2372.07|2370.57|2371.96|2370.46|0
1641870390000|2022-01-11 03:06:30|2371.96|2370.46|2371.97|2370.47|2371.98|2370.48|2371.96|2370.46|0
1641870400000|2022-01-11 03:06:40|2371.96|2370.46|2371.96|2370.46|2371.96|2370.46|2371.96|2370.46|0
1641870410000|2022-01-11 03:06:50|2371.97|2370.47|2371.95|2370.45|2371.97|2370.47|2371.95|2370.45|0
1641870430000|2022-01-11 03:07:10|2371.96|2370.46|2371.95|2370.45|2371.96|2370.46|2371.95|2370.45|0
1641870440000|2022-01-11 03:07:20|2371.96|2370.46|2372.19|2370.69|2372.19|2370.69|2371.96|2370.46|0
1641870450000|2022-01-11 03:07:30|2372.22|2370.72|2372.2|2370.7|2372.29|2370.79|2372.2|2370.7|0
1641870460000|2022-01-11 03:07:40|2372.21|2370.71|2372.41|2370.91|2372.42|2370.92|2372.21|2370.71|0
1641870470000|2022-01-11 03:07:50|2372.42|2370.92|2372.42|2370.92|2372.42|2370.92|2372.42|2370.92|0
1641870480000|2022-01-11 03:08:00|2372.46|2370.96|2372.65|2371.15|2372.65|2371.15|2372.46|2370.96|0
1641870490000|2022-01-11 03:08:10|2372.74|2371.24|2372.52|2371.02|2372.86|2371.36|2372.52|2371.02|0
1641870500000|2022-01-11 03:08:20|2372.53|2371.03|2372.52|2371.02|2372.53|2371.03|2372.52|2371.02|0
1641870510000|2022-01-11 03:08:30|2372.42|2370.92|2372.42|2370.92|2372.52|2371.02|2372.42|2370.92|0
1641870520000|2022-01-11 03:08:40|2372.41|2370.91|2372.41|2370.91|2372.41|2370.91|2372.41|2370.91|0
1641870530000|2022-01-11 03:08:50|2372.34|2370.84|2372.19|2370.69|2372.34|2370.84|2372.19|2370.69|0
1641870540000|2022-01-11 03:09:00|2372.15|2370.65|2372.07|2370.57|2372.19|2370.69|2372.07|2370.57|0
1641870550000|2022-01-11 03:09:10|2372.1|2370.6|2372.05|2370.55|2372.19|2370.69|2372.05|2370.55|0
1641870560000|2022-01-11 03:09:20|2372.06|2370.56|2371.84|2370.34|2372.19|2370.69|2371.84|2370.34|0
1641870570000|2022-01-11 03:09:30|2371.83|2370.33|2371.84|2370.34|2371.96|2370.46|2371.83|2370.33|0
1641870580000|2022-01-11 03:09:40|2371.81|2370.31|2371.74|2370.24|2371.81|2370.31|2371.74|2370.24|0
1641870600000|2022-01-11 03:10:00|2371.77|2370.27|2372.07|2370.57|2372.19|2370.69|2371.77|2370.27|0
1641870610000|2022-01-11 03:10:10|2372.1|2370.6|2371.98|2370.48|2372.19|2370.69|2371.98|2370.48|0
1641870620000|2022-01-11 03:10:20|2371.97|2370.47|2371.97|2370.47|2371.98|2370.48|2371.84|2370.34|0
1641870630000|2022-01-11 03:10:30|2371.98|2370.48|2371.75|2370.25|2371.98|2370.48|2371.75|2370.25|0
1641870640000|2022-01-11 03:10:40|2371.77|2370.27|2371.98|2370.48|2371.98|2370.48|2371.77|2370.27|0
1641870650000|2022-01-11 03:10:50|2372.01|2370.51|2371.98|2370.48|2372.07|2370.57|2371.98|2370.48|0
1641870660000|2022-01-11 03:11:00|2371.95|2370.45|2371.74|2370.24|2371.95|2370.45|2371.74|2370.24|0
1641870670000|2022-01-11 03:11:10|2371.75|2370.25|2371.75|2370.25|2371.84|2370.34|2371.74|2370.24|0
1641870680000|2022-01-11 03:11:20|2371.74|2370.24|2371.74|2370.24|2371.84|2370.34|2371.74|2370.24|0
1641870690000|2022-01-11 03:11:30|2371.75|2370.25|2371.74|2370.24|2371.75|2370.25|2371.74|2370.24|0
1641870710000|2022-01-11 03:11:50|2371.75|2370.25|2371.96|2370.46|2371.96|2370.46|2371.75|2370.25|0
1641870720000|2022-01-11 03:12:00|2371.93|2370.43|2371.96|2370.46|2371.96|2370.46|2371.84|2370.34|0
1641870730000|2022-01-11 03:12:10|2371.97|2370.47|2371.96|2370.46|2371.98|2370.48|2371.84|2370.34|0
1641870740000|2022-01-11 03:12:20|2371.93|2370.43|2371.84|2370.34|2371.96|2370.46|2371.84|2370.34|0
1641870750000|2022-01-11 03:12:30|2371.88|2370.38|2371.74|2370.24|2371.96|2370.46|2371.74|2370.24|0
1641870760000|2022-01-11 03:12:40|2371.72|2370.22|2371.72|2370.22|2371.72|2370.22|2371.72|2370.22|0
1641870770000|2022-01-11 03:12:50|2371.74|2370.24|2371.95|2370.45|2371.95|2370.45|2371.74|2370.24|0
1641870780000|2022-01-11 03:13:00|2371.93|2370.43|2371.93|2370.43|2371.93|2370.43|2371.93|2370.43|0
1641870790000|2022-01-11 03:13:10|2371.92|2370.42|2371.7|2370.2|2371.92|2370.42|2371.69|2370.19|0
1641870800000|2022-01-11 03:13:20|2371.71|2370.21|2371.8|2370.3|2371.93|2370.43|2371.71|2370.21|0
1641870810000|2022-01-11 03:13:30|2371.79|2370.29|2371.79|2370.29|2371.79|2370.29|2371.79|2370.29|0
1641870820000|2022-01-11 03:13:40|2371.75|2370.25|2371.69|2370.19|2371.79|2370.29|2371.58|2370.08|0
1641870830000|2022-01-11 03:13:50|2371.7|2370.2|2371.69|2370.19|2371.7|2370.2|2371.58|2370.08|0
1641870840000|2022-01-11 03:14:00|2371.68|2370.18|2371.69|2370.19|2371.69|2370.19|2371.47|2369.97|0
1641870850000|2022-01-11 03:14:10|2371.66|2370.16|2371.61|2370.11|2371.69|2370.19|2371.57|2370.07|0
1641870860000|2022-01-11 03:14:20|2371.69|2370.19|2371.56|2370.06|2371.69|2370.19|2371.46|2369.96|0
1641870870000|2022-01-11 03:14:30|2371.55|2370.05|2371.68|2370.18|2371.68|2370.18|2371.55|2370.05|0
1641870880000|2022-01-11 03:14:40|2371.72|2370.22|2371.79|2370.29|2371.79|2370.29|2371.68|2370.18|0
1641870890000|2022-01-11 03:14:50|2371.82|2370.32|2371.69|2370.19|2371.9|2370.4|2371.69|2370.19|0
1641870900000|2022-01-11 03:15:00|2371.71|2370.21|2371.8|2370.3|2371.92|2370.42|2371.71|2370.21|0
1641870910000|2022-01-11 03:15:10|2371.79|2370.29|2371.69|2370.19|2371.8|2370.3|2371.69|2370.19|0
1641870920000|2022-01-11 03:15:20|2371.76|2370.26|2371.92|2370.42|2371.92|2370.42|2371.76|2370.26|0
1641870930000|2022-01-11 03:15:30|2371.88|2370.38|2371.79|2370.29|2371.88|2370.38|2371.79|2370.29|0
1641870940000|2022-01-11 03:15:40|2371.8|2370.3|2371.92|2370.42|2371.92|2370.42|2371.8|2370.3|0
1641870950000|2022-01-11 03:15:50|2371.91|2370.41|2371.8|2370.3|2371.91|2370.41|2371.69|2370.19|0
1641870960000|2022-01-11 03:16:00|2371.79|2370.29|2372.15|2370.65|2372.25|2370.75|2371.79|2370.29|0
1641870970000|2022-01-11 03:16:10|2372.18|2370.68|2372.51|2371.01|2372.59|2371.09|2372.18|2370.68|0
1641870980000|2022-01-11 03:16:20|2372.59|2371.09|2372.46|2370.96|2372.59|2371.09|2372.37|2370.87|0
1641870990000|2022-01-11 03:16:30|2372.42|2370.92|2372.46|2370.96|2372.46|2370.96|2372.37|2370.87|0
1641871000000|2022-01-11 03:16:40|2372.49|2370.99|2372.58|2371.08|2372.58|2371.08|2372.49|2370.99|0
1641871010000|2022-01-11 03:16:50|2372.61|2371.11|2372.68|2371.18|2372.68|2371.18|2372.59|2371.09|0
1641871020000|2022-01-11 03:17:00|2372.65|2371.15|2372.58|2371.08|2372.67|2371.17|2372.58|2371.08|0
1641871030000|2022-01-11 03:17:10|2372.61|2371.11|2372.67|2371.17|2372.79|2371.29|2372.58|2371.08|0
1641871040000|2022-01-11 03:17:20|2372.63|2371.13|2372.68|2371.18|2372.68|2371.18|2372.58|2371.08|0
1641871050000|2022-01-11 03:17:30|2372.72|2371.22|2373.14|2371.64|2373.14|2371.64|2372.72|2371.22|0
1641871060000|2022-01-11 03:17:40|2373.11|2371.61|2373.1|2371.6|2373.11|2371.61|2372.9|2371.4|0
1641871070000|2022-01-11 03:17:50|2373.07|2371.57|2373|2371.5|2373.22|2371.72|2373|2371.5|0
1641871080000|2022-01-11 03:18:00|2372.99|2371.49|2372.76|2371.26|2373|2371.5|2372.76|2371.26|0
1641871090000|2022-01-11 03:18:10|2372.77|2371.27|2372.77|2371.27|2372.86|2371.36|2372.77|2371.27|0
1641871100000|2022-01-11 03:18:20|2372.76|2371.26|2372.86|2371.36|2372.86|2371.36|2372.76|2371.26|0
1641871110000|2022-01-11 03:18:30|2372.87|2371.37|2373|2371.5|2373|2371.5|2372.87|2371.37|0
1641871120000|2022-01-11 03:18:40|2373.01|2371.51|2373|2371.5|2373.01|2371.51|2373|2371.5|0
1641871130000|2022-01-11 03:18:50|2373.01|2371.51|2373.22|2371.72|2373.24|2371.74|2373.01|2371.51|0
1641871140000|2022-01-11 03:19:00|2373.24|2371.74|2373.24|2371.74|2373.24|2371.74|2373.24|2371.74|0
1641871150000|2022-01-11 03:19:10|2373.25|2371.75|2373.34|2371.84|2373.47|2371.97|2373.25|2371.75|0
1641871160000|2022-01-11 03:19:20|2373.35|2371.85|2373.49|2371.99|2373.49|2371.99|2373.35|2371.85|0
1641871170000|2022-01-11 03:19:30|2373.5|2372|2373.5|2372|2373.5|2372|2373.5|2372|0
1641871180000|2022-01-11 03:19:40|2373.49|2371.99|2373.5|2372|2373.5|2372|2373.49|2371.99|0
1641871190000|2022-01-11 03:19:50|2373.52|2372.02|2373.52|2372.02|2373.61|2372.11|2373.52|2372.02|0
1641871200000|2022-01-11 03:20:00|2373.53|2372.03|2373.29|2371.79|2373.53|2372.03|2373.28|2371.78|0
1641871210000|2022-01-11 03:20:10|2373.28|2371.78|2373.28|2371.78|2373.29|2371.79|2373.28|2371.78|0
1641871230000|2022-01-11 03:20:30|2373.29|2371.79|2373.29|2371.79|2373.29|2371.79|2373.29|2371.79|0
1641871240000|2022-01-11 03:20:40|2373.28|2371.78|2373.28|2371.78|2373.29|2371.79|2373.28|2371.78|0
1641871250000|2022-01-11 03:20:50|2373.21|2371.71|2373.16|2371.66|2373.28|2371.78|2373.07|2371.57|0
1641871260000|2022-01-11 03:21:00|2373.12|2371.62|2373.07|2371.57|2373.12|2371.62|2373.07|2371.57|0
1641871270000|2022-01-11 03:21:10|2373.03|2371.53|2372.95|2371.45|2373.03|2371.53|2372.95|2371.45|0
1641871280000|2022-01-11 03:21:20|2372.98|2371.48|2373.07|2371.57|2373.07|2371.57|2372.98|2371.48|0
1641871290000|2022-01-11 03:21:30|2373.08|2371.58|2373.08|2371.58|2373.08|2371.58|2373.07|2371.57|0
1641871300000|2022-01-11 03:21:40|2373.1|2371.6|2373.32|2371.82|2373.34|2371.84|2373.1|2371.6|0
1641871310000|2022-01-11 03:21:50|2373.29|2371.79|2373.2|2371.7|2373.29|2371.79|2373.1|2371.6|0
1641871320000|2022-01-11 03:22:00|2373.32|2371.82|2373.2|2371.7|2373.32|2371.82|2373.2|2371.7|0
1641871330000|2022-01-11 03:22:10|2373.17|2371.67|2373.2|2371.7|2373.2|2371.7|2373.1|2371.6|0
1641871340000|2022-01-11 03:22:20|2373.24|2371.74|2373.32|2371.82|2373.34|2371.84|2373.24|2371.74|0
1641871350000|2022-01-11 03:22:30|2373.31|2371.81|2373.09|2371.59|2373.31|2371.81|2373.09|2371.59|0
1641871360000|2022-01-11 03:22:40|2373.08|2371.58|2373.08|2371.58|2373.08|2371.58|2373.08|2371.58|0
1641871370000|2022-01-11 03:22:50|2373.1|2371.6|2373.08|2371.58|2373.1|2371.6|2373.08|2371.58|0
1641871380000|2022-01-11 03:23:00|2373.1|2371.6|2373.09|2371.59|2373.1|2371.6|2373.08|2371.58|0
1641871390000|2022-01-11 03:23:10|2373.08|2371.58|2373.1|2371.6|2373.1|2371.6|2373.08|2371.58|0
1641871400000|2022-01-11 03:23:20|2373.09|2371.59|2373.08|2371.58|2373.1|2371.6|2373.08|2371.58|0
1641871410000|2022-01-11 03:23:30|2373.1|2371.6|2372.87|2371.37|2373.1|2371.6|2372.87|2371.37|0
1641871420000|2022-01-11 03:23:40|2372.89|2371.39|2372.98|2371.48|2372.98|2371.48|2372.89|2371.39|0
1641871430000|2022-01-11 03:23:50|2372.97|2371.47|2372.98|2371.48|2373.1|2371.6|2372.96|2371.46|0
1641871440000|2022-01-11 03:24:00|2373.1|2371.6|2373.11|2371.61|2373.11|2371.61|2373.1|2371.6|0
1641871450000|2022-01-11 03:24:10|2373.15|2371.65|2373.11|2371.61|2373.2|2371.7|2373.11|2371.61|0
1641871460000|2022-01-11 03:24:20|2373.15|2371.65|2373.11|2371.61|2373.2|2371.7|2373.1|2371.6|0
1641871470000|2022-01-11 03:24:30|2373.15|2371.65|2373.1|2371.6|2373.32|2371.82|2373.1|2371.6|0
1641871480000|2022-01-11 03:24:40|2373.11|2371.61|2373.11|2371.61|2373.11|2371.61|2373.11|2371.61|0
1641871490000|2022-01-11 03:24:50|2373.1|2371.6|2372.89|2371.39|2373.11|2371.61|2372.89|2371.39|0
1641871500000|2022-01-11 03:25:00|2372.9|2371.4|2373.34|2371.84|2373.34|2371.84|2372.9|2371.4|0
1641871510000|2022-01-11 03:25:10|2373.32|2371.82|2373.32|2371.82|2373.32|2371.82|2373.32|2371.82|0
1641871520000|2022-01-11 03:25:20|2373.31|2371.81|2373.19|2371.69|2373.31|2371.81|2373.19|2371.69|0
1641871530000|2022-01-11 03:25:30|2373.2|2371.7|2373.1|2371.6|2373.2|2371.7|2373.1|2371.6|0
1641871540000|2022-01-11 03:25:40|2373.06|2371.56|2372.89|2371.39|2373.06|2371.56|2372.89|2371.39|0
1641871550000|2022-01-11 03:25:50|2372.88|2371.38|2372.88|2371.38|2372.88|2371.38|2372.88|2371.38|0
1641871560000|2022-01-11 03:26:00|2372.87|2371.37|2372.65|2371.15|2372.89|2371.39|2372.65|2371.15|0
1641871590000|2022-01-11 03:26:30|2372.66|2371.16|2372.75|2371.25|2372.75|2371.25|2372.66|2371.16|0
1641871600000|2022-01-11 03:26:40|2372.79|2371.29|2372.86|2371.36|2372.87|2371.37|2372.79|2371.29|0
1641871610000|2022-01-11 03:26:50|2372.87|2371.37|2372.88|2371.38|2372.88|2371.38|2372.87|2371.37|0
1641871620000|2022-01-11 03:27:00|2372.87|2371.37|2372.96|2371.46|2372.98|2371.48|2372.87|2371.37|0
1641871630000|2022-01-11 03:27:10|2372.98|2371.48|2372.96|2371.46|2372.98|2371.48|2372.96|2371.46|0
1641871640000|2022-01-11 03:27:20|2372.93|2371.43|2372.95|2371.45|2372.96|2371.46|2372.86|2371.36|0
1641871650000|2022-01-11 03:27:30|2372.91|2371.41|2372.84|2371.34|2372.95|2371.45|2372.84|2371.34|0
1641871660000|2022-01-11 03:27:40|2372.83|2371.33|2372.84|2371.34|2372.84|2371.34|2372.83|2371.33|0
1641871680000|2022-01-11 03:28:00|2372.86|2371.36|2372.93|2371.43|2373.07|2371.57|2372.86|2371.36|0
1641871690000|2022-01-11 03:28:10|2372.97|2371.47|2373.06|2371.56|2373.07|2371.57|2372.94|2371.44|0
1641871700000|2022-01-11 03:28:20|2373.05|2371.55|2372.84|2371.34|2373.05|2371.55|2372.84|2371.34|0
1641871710000|2022-01-11 03:28:30|2372.88|2371.38|2372.94|2371.44|2373.06|2371.56|2372.88|2371.38|0
1641871720000|2022-01-11 03:28:40|2372.91|2371.41|2372.84|2371.34|2372.91|2371.41|2372.84|2371.34|0
1641871730000|2022-01-11 03:28:50|2372.98|2371.48|2373.15|2371.65|2373.26|2371.76|2372.98|2371.48|0
1641871740000|2022-01-11 03:29:00|2373.12|2371.62|2373.15|2371.65|2373.28|2371.78|2373.06|2371.56|0
1641871750000|2022-01-11 03:29:10|2373.12|2371.62|2372.84|2371.34|2373.12|2371.62|2372.84|2371.34|0
1641871760000|2022-01-11 03:29:20|2372.85|2371.35|2372.84|2371.34|2372.85|2371.35|2372.84|2371.34|0
1641871770000|2022-01-11 03:29:30|2372.86|2371.36|2372.85|2371.35|2372.86|2371.36|2372.84|2371.34|0
1641871780000|2022-01-11 03:29:40|2372.84|2371.34|2372.84|2371.34|2372.84|2371.34|2372.84|2371.34|0
1641871790000|2022-01-11 03:29:50|2372.88|2371.38|2372.83|2371.33|2372.95|2371.45|2372.83|2371.33|0
1641871800000|2022-01-11 03:30:00|2372.86|2371.36|2373.05|2371.55|2373.16|2371.66|2372.86|2371.36|0
1641871810000|2022-01-11 03:30:10|2373.09|2371.59|2373.19|2371.69|2373.19|2371.69|2373.09|2371.59|0
1641871820000|2022-01-11 03:30:20|2373.28|2371.78|2373.42|2371.92|2373.5|2372|2373.28|2371.78|0
1641871830000|2022-01-11 03:30:30|2373.5|2372|2373.38|2371.88|2373.52|2372.02|2373.38|2371.88|0
1641871840000|2022-01-11 03:30:40|2373.37|2371.87|2373.28|2371.78|2373.38|2371.88|2373.28|2371.78|0
1641871850000|2022-01-11 03:30:50|2373.24|2371.74|2373.26|2371.76|2373.26|2371.76|2373.14|2371.64|0
1641871860000|2022-01-11 03:31:00|2373.23|2371.73|2373.05|2371.55|2373.26|2371.76|2373.05|2371.55|0
1641871870000|2022-01-11 03:31:10|2373.06|2371.56|2373.14|2371.64|2373.28|2371.78|2373.06|2371.56|0
1641871880000|2022-01-11 03:31:20|2373.18|2371.68|2373.28|2371.78|2373.28|2371.78|2373.16|2371.66|0
1641871890000|2022-01-11 03:31:30|2373.24|2371.74|2373.04|2371.54|2373.24|2371.74|2373.04|2371.54|0
1641871900000|2022-01-11 03:31:40|2373.05|2371.55|2372.93|2371.43|2373.05|2371.55|2372.92|2371.42|0
1641871910000|2022-01-11 03:31:50|2372.89|2371.39|2373.05|2371.55|2373.05|2371.55|2372.84|2371.34|0
1641871920000|2022-01-11 03:32:00|2373.06|2371.56|2373.36|2371.86|2373.5|2372|2373.06|2371.56|0
1641871930000|2022-01-11 03:32:10|2373.31|2371.81|2373.4|2371.9|2373.52|2372.02|2373.29|2371.79|0
1641871940000|2022-01-11 03:32:20|2373.36|2371.86|2373.29|2371.79|2373.4|2371.9|2373.29|2371.79|0
1641871950000|2022-01-11 03:32:30|2373.28|2371.78|2372.95|2371.45|2373.28|2371.78|2372.94|2371.44|0
1641871960000|2022-01-11 03:32:40|2372.98|2371.48|2373.08|2371.58|2373.08|2371.58|2372.95|2371.45|0
1641871970000|2022-01-11 03:32:50|2373.12|2371.62|2373.08|2371.58|2373.19|2371.69|2373.08|2371.58|0
1641871980000|2022-01-11 03:33:00|2373.07|2371.57|2372.95|2371.45|2373.07|2371.57|2372.86|2371.36|0
1641871990000|2022-01-11 03:33:10|2372.98|2371.48|2372.95|2371.45|2373.07|2371.57|2372.95|2371.45|0
1641872000000|2022-01-11 03:33:20|2372.91|2371.41|2372.96|2371.46|2373.08|2371.58|2372.86|2371.36|0
1641872010000|2022-01-11 03:33:30|2373|2371.5|2372.96|2371.46|2373.09|2371.59|2372.96|2371.46|0
1641872020000|2022-01-11 03:33:40|2372.95|2371.45|2372.86|2371.36|2372.95|2371.45|2372.85|2371.35|0
1641872030000|2022-01-11 03:33:50|2372.87|2371.37|2372.96|2371.46|2373.09|2371.59|2372.87|2371.37|0
1641872040000|2022-01-11 03:34:00|2373|2371.5|2372.95|2371.45|2373.08|2371.58|2372.86|2371.36|0
1641872050000|2022-01-11 03:34:10|2372.91|2371.41|2372.84|2371.34|2372.95|2371.45|2372.84|2371.34|0
1641872060000|2022-01-11 03:34:20|2372.88|2371.38|2372.93|2371.43|2372.95|2371.45|2372.84|2371.34|0
1641872070000|2022-01-11 03:34:30|2372.94|2371.44|2372.95|2371.45|2372.95|2371.45|2372.94|2371.44|0
1641872080000|2022-01-11 03:34:40|2372.94|2371.44|2372.94|2371.44|2372.95|2371.45|2372.84|2371.34|0
1641872090000|2022-01-11 03:34:50|2372.95|2371.45|2372.86|2371.36|2372.95|2371.45|2372.84|2371.34|0
1641872100000|2022-01-11 03:35:00|2372.93|2371.43|2373.07|2371.57|2373.07|2371.57|2372.93|2371.43|0
1641872110000|2022-01-11 03:35:10|2373.05|2371.55|2373.07|2371.57|2373.07|2371.57|2373.05|2371.55|0
1641872120000|2022-01-11 03:35:20|2373.05|2371.55|2372.95|2371.45|2373.07|2371.57|2372.93|2371.43|0
1641872130000|2022-01-11 03:35:30|2372.98|2371.48|2373.07|2371.57|2373.07|2371.57|2372.98|2371.48|0
1641872140000|2022-01-11 03:35:40|2373.08|2371.58|2373.28|2371.78|2373.29|2371.79|2373.08|2371.58|0
1641872150000|2022-01-11 03:35:50|2373.29|2371.79|2373.29|2371.79|2373.29|2371.79|2373.29|2371.79|0
1641872160000|2022-01-11 03:36:00|2373.28|2371.78|2373.28|2371.78|2373.29|2371.79|2373.28|2371.78|0
1641872180000|2022-01-11 03:36:20|2373.21|2371.71|2373.15|2371.65|2373.21|2371.71|2373.07|2371.57|0
1641872190000|2022-01-11 03:36:30|2373.14|2371.64|2373.05|2371.55|2373.14|2371.64|2373.04|2371.54|0
1641872200000|2022-01-11 03:36:40|2373.09|2371.59|2373.05|2371.55|2373.16|2371.66|2373.05|2371.55|0
1641872210000|2022-01-11 03:36:50|2373.04|2371.54|2373.04|2371.54|2373.04|2371.54|2373.04|2371.54|0
1641872220000|2022-01-11 03:37:00|2373|2371.5|2373.05|2371.55|2373.05|2371.55|2372.83|2371.33|0
1641872230000|2022-01-11 03:37:10|2373.04|2371.54|2373.03|2371.53|2373.04|2371.54|2373.03|2371.53|0
1641872240000|2022-01-11 03:37:20|2373.04|2371.54|2373.03|2371.53|2373.04|2371.54|2373.03|2371.53|0
1641872250000|2022-01-11 03:37:30|2373|2371.5|2372.92|2371.42|2373.04|2371.54|2372.91|2371.41|0
1641872260000|2022-01-11 03:37:40|2372.91|2371.41|2372.91|2371.41|2372.91|2371.41|2372.91|2371.41|0
1641872270000|2022-01-11 03:37:50|2372.92|2371.42|2372.82|2371.32|2373.04|2371.54|2372.82|2371.32|0
1641872280000|2022-01-11 03:38:00|2372.8|2371.3|2372.82|2371.32|2372.82|2371.32|2372.8|2371.3|0
1641872290000|2022-01-11 03:38:10|2372.81|2371.31|2372.59|2371.09|2372.81|2371.31|2372.59|2371.09|0
1641872300000|2022-01-11 03:38:20|2372.58|2371.08|2372.59|2371.09|2372.59|2371.09|2372.58|2371.08|0
1641872310000|2022-01-11 03:38:30|2372.58|2371.08|2372.68|2371.18|2372.81|2371.31|2372.58|2371.08|0
1641872320000|2022-01-11 03:38:40|2372.65|2371.15|2372.58|2371.08|2372.65|2371.15|2372.58|2371.08|0
1641872330000|2022-01-11 03:38:50|2372.61|2371.11|2372.58|2371.08|2372.67|2371.17|2372.58|2371.08|0
1641872340000|2022-01-11 03:39:00|2372.61|2371.11|2372.8|2371.3|2372.8|2371.3|2372.58|2371.08|0
1641872350000|2022-01-11 03:39:10|2372.79|2371.29|2372.8|2371.3|2372.8|2371.3|2372.79|2371.29|0
1641872360000|2022-01-11 03:39:20|2372.79|2371.29|2372.8|2371.3|2372.8|2371.3|2372.58|2371.08|0
1641872370000|2022-01-11 03:39:30|2372.73|2371.23|2372.68|2371.18|2372.73|2371.23|2372.59|2371.09|0
1641872380000|2022-01-11 03:39:40|2372.65|2371.15|2372.82|2371.32|2372.82|2371.32|2372.59|2371.09|0
1641872390000|2022-01-11 03:39:50|2372.78|2371.28|2372.82|2371.32|2372.82|2371.32|2372.7|2371.2|0
1641872400000|2022-01-11 03:40:00|2372.81|2371.31|2372.87|2371.37|2373.03|2371.53|2372.81|2371.31|0
1641872410000|2022-01-11 03:40:10|2372.82|2371.32|2372.81|2371.31|2372.91|2371.41|2372.81|2371.31|0
1641872420000|2022-01-11 03:40:20|2372.82|2371.32|2372.91|2371.41|2373.03|2371.53|2372.82|2371.32|0
1641872430000|2022-01-11 03:40:30|2372.87|2371.37|2372.82|2371.32|2372.87|2371.37|2372.8|2371.3|0
1641872440000|2022-01-11 03:40:40|2372.88|2371.38|2373.25|2371.75|2373.25|2371.75|2372.88|2371.38|0
1641872450000|2022-01-11 03:40:50|2373.28|2371.78|2373.25|2371.75|2373.35|2371.85|2373.25|2371.75|0
1641872460000|2022-01-11 03:41:00|2373.28|2371.78|2373.25|2371.75|2373.34|2371.84|2373.25|2371.75|0
1641872470000|2022-01-11 03:41:10|2373.28|2371.78|2373.25|2371.75|2373.35|2371.85|2373.25|2371.75|0
1641872480000|2022-01-11 03:41:20|2373.24|2371.74|2373.24|2371.74|2373.25|2371.75|2373.24|2371.74|0
1641872490000|2022-01-11 03:41:30|2373.25|2371.75|2373.25|2371.75|2373.25|2371.75|2373.25|2371.75|0
1641872510000|2022-01-11 03:41:50|2373.26|2371.76|2373.26|2371.76|2373.26|2371.76|2373.26|2371.76|0
1641872520000|2022-01-11 03:42:00|2373.25|2371.75|2373.26|2371.76|2373.26|2371.76|2373.25|2371.75|0
1641872530000|2022-01-11 03:42:10|2373.25|2371.75|2373.26|2371.76|2373.26|2371.76|2373.25|2371.75|0
1641872540000|2022-01-11 03:42:20|2373.28|2371.78|2373.28|2371.78|2373.28|2371.78|2373.28|2371.78|0
1641872560000|2022-01-11 03:42:40|2373.29|2371.79|2373.5|2372|2373.52|2372.02|2373.29|2371.79|0
1641872570000|2022-01-11 03:42:50|2373.47|2371.97|2373.38|2371.88|2373.5|2372|2373.38|2371.88|0
1641872580000|2022-01-11 03:43:00|2373.49|2371.99|2373.49|2371.99|2373.71|2372.21|2373.49|2371.99|0
1641872590000|2022-01-11 03:43:10|2373.5|2372|2373.49|2371.99|2373.71|2372.21|2373.49|2371.99|0
1641872600000|2022-01-11 03:43:20|2373.5|2372|2373.5|2372|2373.5|2372|2373.5|2372|0
1641872610000|2022-01-11 03:43:30|2373.49|2371.99|2373.49|2371.99|2373.49|2371.99|2373.49|2371.99|0
1641872630000|2022-01-11 03:43:50|2373.47|2371.97|2373.47|2371.97|2373.47|2371.97|2373.47|2371.97|0
1641872640000|2022-01-11 03:44:00|2373.46|2371.96|2373.47|2371.97|2373.47|2371.97|2373.46|2371.96|0
1641872650000|2022-01-11 03:44:10|2373.46|2371.96|2373.46|2371.96|2373.47|2371.97|2373.46|2371.96|0
1641872660000|2022-01-11 03:44:20|2373.47|2371.97|2373.47|2371.97|2373.47|2371.97|2373.47|2371.97|0
1641872670000|2022-01-11 03:44:30|2373.48|2371.98|2373.58|2372.08|2373.58|2372.08|2373.48|2371.98|0
1641872680000|2022-01-11 03:44:40|2373.54|2372.04|2373.48|2371.98|2373.58|2372.08|2373.48|2371.98|0
1641872690000|2022-01-11 03:44:50|2373.49|2371.99|2373.35|2371.85|2373.49|2371.99|2373.35|2371.85|0
1641872700000|2022-01-11 03:45:00|2373.39|2371.89|2373.25|2371.75|2373.47|2371.97|2373.25|2371.75|0
1641872710000|2022-01-11 03:45:10|2373.24|2371.74|2373.12|2371.62|2373.24|2371.74|2373.12|2371.62|0
1641872720000|2022-01-11 03:45:20|2373.08|2371.58|2373.25|2371.75|2373.25|2371.75|2373.01|2371.51|0
1641872730000|2022-01-11 03:45:30|2373.24|2371.74|2373.34|2371.84|2373.34|2371.84|2373.24|2371.74|0
1641872740000|2022-01-11 03:45:40|2373.31|2371.81|2373.33|2371.83|2373.33|2371.83|2373.24|2371.74|0
1641872750000|2022-01-11 03:45:50|2373.34|2371.84|2373.33|2371.83|2373.34|2371.84|2373.24|2371.74|0
1641872760000|2022-01-11 03:46:00|2373.29|2371.79|2373.22|2371.72|2373.29|2371.79|2373.22|2371.72|0
1641872770000|2022-01-11 03:46:10|2373.24|2371.74|2373.22|2371.72|2373.24|2371.74|2373.22|2371.72|0
1641872790000|2022-01-11 03:46:30|2373.24|2371.74|2373.24|2371.74|2373.24|2371.74|2373.24|2371.74|0
1641872810000|2022-01-11 03:46:50|2373.22|2371.72|2373.1|2371.6|2373.22|2371.72|2373.1|2371.6|0
1641872820000|2022-01-11 03:47:00|2373.07|2371.57|2373|2371.5|2373.07|2371.57|2372.86|2371.36|0
1641872830000|2022-01-11 03:47:10|2372.96|2371.46|2372.71|2371.21|2372.96|2371.46|2372.63|2371.13|0
1641872840000|2022-01-11 03:47:20|2372.63|2371.13|2372.55|2371.05|2372.76|2371.26|2372.55|2371.05|0
1641872850000|2022-01-11 03:47:30|2372.53|2371.03|2372.64|2371.14|2372.64|2371.14|2372.53|2371.03|0
1641872860000|2022-01-11 03:47:40|2372.65|2371.15|2372.77|2371.27|2372.77|2371.27|2372.65|2371.15|0
1641872870000|2022-01-11 03:47:50|2372.79|2371.29|2372.86|2371.36|2372.88|2371.38|2372.77|2371.27|0
1641872880000|2022-01-11 03:48:00|2372.9|2371.4|2372.88|2371.38|2373|2371.5|2372.77|2371.27|0
1641872890000|2022-01-11 03:48:10|2372.84|2371.34|2372.88|2371.38|2372.88|2371.38|2372.79|2371.29|0
1641872900000|2022-01-11 03:48:20|2372.87|2371.37|2372.88|2371.38|2372.88|2371.38|2372.86|2371.36|0
1641872920000|2022-01-11 03:48:40|2372.91|2371.41|2372.89|2371.39|2373.01|2371.51|2372.89|2371.39|0
1641872930000|2022-01-11 03:48:50|2372.86|2371.36|2372.8|2371.3|2372.86|2371.36|2372.8|2371.3|0
1641872940000|2022-01-11 03:49:00|2372.79|2371.29|2372.8|2371.3|2372.8|2371.3|2372.79|2371.29|0
1641872950000|2022-01-11 03:49:10|2372.79|2371.29|2372.8|2371.3|2372.8|2371.3|2372.79|2371.29|0
1641872960000|2022-01-11 03:49:20|2372.79|2371.29|2372.79|2371.29|2372.79|2371.29|2372.79|2371.29|0
1641872970000|2022-01-11 03:49:30|2372.72|2371.22|2372.8|2371.3|2372.8|2371.3|2372.58|2371.08|0
1641872980000|2022-01-11 03:49:40|2372.79|2371.29|2372.68|2371.18|2372.8|2371.3|2372.68|2371.18|0
1641872990000|2022-01-11 03:49:50|2372.72|2371.22|2372.91|2371.41|2373.03|2371.53|2372.72|2371.22|0
1641873000000|2022-01-11 03:50:00|2372.94|2371.44|2373.03|2371.53|2373.03|2371.53|2372.94|2371.44|0
1641873040000|2022-01-11 03:50:40|2373.02|2371.52|2373.02|2371.52|2373.03|2371.53|2373.02|2371.52|0
1641873050000|2022-01-11 03:50:50|2373.03|2371.53|2372.91|2371.41|2373.03|2371.53|2372.9|2371.4|0
1641873060000|2022-01-11 03:51:00|2372.9|2371.4|2372.58|2371.08|2372.9|2371.4|2372.58|2371.08|0
1641873080000|2022-01-11 03:51:20|2372.55|2371.05|2372.43|2370.93|2372.55|2371.05|2372.43|2370.93|0
1641873090000|2022-01-11 03:51:30|2372.46|2370.96|2372.32|2370.82|2372.56|2371.06|2372.32|2370.82|0
1641873100000|2022-01-11 03:51:40|2372.34|2370.84|2372.32|2370.82|2372.34|2370.84|2372.32|2370.82|0
1641873110000|2022-01-11 03:51:50|2372.33|2370.83|2372.33|2370.83|2372.34|2370.84|2372.32|2370.82|0
1641873120000|2022-01-11 03:52:00|2372.34|2370.84|2372.34|2370.84|2372.34|2370.84|2372.34|2370.84|0
1641873130000|2022-01-11 03:52:10|2372.32|2370.82|2372.32|2370.82|2372.32|2370.82|2372.32|2370.82|0
1641873140000|2022-01-11 03:52:20|2372.31|2370.81|2372.1|2370.6|2372.31|2370.81|2372.1|2370.6|0
1641873150000|2022-01-11 03:52:30|2372.09|2370.59|2372.19|2370.69|2372.32|2370.82|2372.09|2370.59|0
1641873160000|2022-01-11 03:52:40|2372.16|2370.66|2372.1|2370.6|2372.16|2370.66|2372.09|2370.59|0
1641873170000|2022-01-11 03:52:50|2372.14|2370.64|2372.32|2370.82|2372.32|2370.82|2372.14|2370.64|0
1641873180000|2022-01-11 03:53:00|2372.31|2370.81|2372.32|2370.82|2372.32|2370.82|2372.31|2370.81|0
1641873190000|2022-01-11 03:53:10|2372.31|2370.81|2372.07|2370.57|2372.31|2370.81|2372.07|2370.57|0
1641873200000|2022-01-11 03:53:20|2372.06|2370.56|2372.06|2370.56|2372.06|2370.56|2372.06|2370.56|0
1641873210000|2022-01-11 03:53:30|2372.07|2370.57|2372.07|2370.57|2372.07|2370.57|2372.07|2370.57|0
1641873220000|2022-01-11 03:53:40|2372.06|2370.56|2372.06|2370.56|2372.07|2370.57|2372.06|2370.56|0
1641873230000|2022-01-11 03:53:50|2372.02|2370.52|2371.69|2370.19|2372.02|2370.52|2371.69|2370.19|0
1641873240000|2022-01-11 03:54:00|2371.67|2370.17|2371.69|2370.19|2371.69|2370.19|2371.58|2370.08|0
1641873250000|2022-01-11 03:54:10|2371.68|2370.18|2371.67|2370.17|2371.68|2370.18|2371.58|2370.08|0
1641873260000|2022-01-11 03:54:20|2371.71|2370.21|2371.8|2370.3|2371.8|2370.3|2371.71|2370.21|0
1641873270000|2022-01-11 03:54:30|2371.77|2370.27|2371.79|2370.29|2371.9|2370.4|2371.58|2370.08|0
1641873280000|2022-01-11 03:54:40|2371.76|2370.26|2371.79|2370.29|2371.88|2370.38|2371.66|2370.16|0
1641873290000|2022-01-11 03:54:50|2371.78|2370.28|2371.55|2370.05|2371.78|2370.28|2371.55|2370.05|0
1641873300000|2022-01-11 03:55:00|2371.59|2370.09|2371.79|2370.29|2371.8|2370.3|2371.55|2370.05|0
1641873310000|2022-01-11 03:55:10|2371.83|2370.33|2372.06|2370.56|2372.12|2370.62|2371.83|2370.33|0
1641873320000|2022-01-11 03:55:20|2372.12|2370.62|2372.12|2370.62|2372.24|2370.74|2372.01|2370.51|0
1641873330000|2022-01-11 03:55:30|2372.15|2370.65|2372.25|2370.75|2372.36|2370.86|2372.15|2370.65|0
1641873360000|2022-01-11 03:56:00|2372.21|2370.71|2372.01|2370.51|2372.21|2370.71|2372|2370.5|0
1641873370000|2022-01-11 03:56:10|2371.98|2370.48|2372.01|2370.51|2372.01|2370.51|2371.88|2370.38|0
1641873390000|2022-01-11 03:56:30|2372|2370.5|2371.88|2370.38|2372|2370.5|2371.88|2370.38|0
1641873400000|2022-01-11 03:56:40|2371.92|2370.42|2372.24|2370.74|2372.46|2370.96|2371.92|2370.42|0
1641873410000|2022-01-11 03:56:50|2372.22|2370.72|2372.22|2370.72|2372.22|2370.72|2372.22|2370.72|0
1641873420000|2022-01-11 03:57:00|2372.21|2370.71|2372.11|2370.61|2372.22|2370.72|2372|2370.5|0
1641873440000|2022-01-11 03:57:20|2372.07|2370.57|2372.11|2370.61|2372.24|2370.74|2372.01|2370.51|0
1641873450000|2022-01-11 03:57:30|2372.12|2370.62|2372.11|2370.61|2372.24|2370.74|2372.11|2370.61|0
1641873460000|2022-01-11 03:57:40|2372.14|2370.64|2372.24|2370.74|2372.24|2370.74|2372.11|2370.61|0
1641873470000|2022-01-11 03:57:50|2372.23|2370.73|2372.23|2370.73|2372.23|2370.73|2372.1|2370.6|0
1641873480000|2022-01-11 03:58:00|2372.19|2370.69|2372|2370.5|2372.19|2370.69|2372|2370.5|0
1641873490000|2022-01-11 03:58:10|2371.97|2370.47|2371.99|2370.49|2371.99|2370.49|2371.78|2370.28|0
1641873500000|2022-01-11 03:58:20|2372|2370.5|2372|2370.5|2372|2370.5|2371.99|2370.49|0
1641873510000|2022-01-11 03:58:30|2372.02|2370.52|2372.02|2370.52|2372.02|2370.52|2372.02|2370.52|0
1641873520000|2022-01-11 03:58:40|2372.03|2370.53|2372.02|2370.52|2372.24|2370.74|2372.02|2370.52|0
1641873530000|2022-01-11 03:58:50|2372.05|2370.55|2372.11|2370.61|2372.23|2370.73|2372.05|2370.55|0
1641873540000|2022-01-11 03:59:00|2372.14|2370.64|2372.11|2370.61|2372.23|2370.73|2372.11|2370.61|0
1641873550000|2022-01-11 03:59:10|2372.12|2370.62|2372.12|2370.62|2372.24|2370.74|2372.12|2370.62|0
1641873560000|2022-01-11 03:59:20|2372.09|2370.59|2372.12|2370.62|2372.12|2370.62|2372.03|2370.53|0
1641873570000|2022-01-11 03:59:30|2372.24|2370.74|2372.12|2370.62|2372.24|2370.74|2372.12|2370.62|0
1641873580000|2022-01-11 03:59:40|2372.24|2370.74|2372.12|2370.62|2372.24|2370.74|2372.02|2370.52|0
1641873590000|2022-01-11 03:59:50|2372.09|2370.59|2372.12|2370.62|2372.23|2370.73|2372.02|2370.52|0
1641873600000|2022-01-11 04:00:00|2372.11|2370.61|2372.23|2370.73|2372.23|2370.73|2372.02|2370.52|0
1641873610000|2022-01-11 04:00:10|2372.22|2370.72|2372.11|2370.61|2372.22|2370.72|2372.01|2370.51|0
1641873620000|2022-01-11 04:00:20|2372.08|2370.58|2371.87|2370.37|2372.08|2370.58|2371.87|2370.37|0
1641873630000|2022-01-11 04:00:30|2371.91|2370.41|2372|2370.5|2372|2370.5|2371.87|2370.37|0
1641873640000|2022-01-11 04:00:40|2371.97|2370.47|2372|2370.5|2372|2370.5|2371.89|2370.39|0
1641873650000|2022-01-11 04:00:50|2372.01|2370.51|2372|2370.5|2372.01|2370.51|2371.87|2370.37|0
1641873660000|2022-01-11 04:01:00|2371.99|2370.49|2371.99|2370.49|2372|2370.5|2371.99|2370.49|0
1641873670000|2022-01-11 04:01:10|2371.98|2370.48|2371.98|2370.48|2371.98|2370.48|2371.77|2370.27|0
1641873680000|2022-01-11 04:01:20|2371.99|2370.49|2371.99|2370.49|2371.99|2370.49|2371.99|2370.49|0
1641873690000|2022-01-11 04:01:30|2372|2370.5|2372|2370.5|2372|2370.5|2371.99|2370.49|0
1641873700000|2022-01-11 04:01:40|2372.04|2370.54|2372.23|2370.73|2372.23|2370.73|2372.04|2370.54|0
1641873710000|2022-01-11 04:01:50|2372.19|2370.69|2372.23|2370.73|2372.23|2370.73|2372.11|2370.61|0
1641873720000|2022-01-11 04:02:00|2372.24|2370.74|2372.24|2370.74|2372.33|2370.83|2372.23|2370.73|0
1641873730000|2022-01-11 04:02:10|2372.23|2370.73|2372.11|2370.61|2372.24|2370.74|2372.11|2370.61|0
1641873740000|2022-01-11 04:02:20|2372.1|2370.6|2372.02|2370.52|2372.1|2370.6|2372.01|2370.51|0
1641873750000|2022-01-11 04:02:30|2372.05|2370.55|2372.11|2370.61|2372.23|2370.73|2372.05|2370.55|0
1641873760000|2022-01-11 04:02:40|2372.1|2370.6|2372.24|2370.74|2372.24|2370.74|2372.1|2370.6|0
1641873770000|2022-01-11 04:02:50|2372.21|2370.71|2372.12|2370.62|2372.24|2370.74|2372.12|2370.62|0
1641873780000|2022-01-11 04:03:00|2372.16|2370.66|2372.28|2370.78|2372.35|2370.85|2372.16|2370.66|0
1641873790000|2022-01-11 04:03:10|2372.33|2370.83|2372.33|2370.83|2372.33|2370.83|2372.33|2370.83|0
1641873800000|2022-01-11 04:03:20|2372.37|2370.87|2372.24|2370.74|2372.45|2370.95|2372.24|2370.74|0
1641873810000|2022-01-11 04:03:30|2372.28|2370.78|2372.24|2370.74|2372.33|2370.83|2372.24|2370.74|0
1641873820000|2022-01-11 04:03:40|2372.28|2370.78|2372.33|2370.83|2372.34|2370.84|2372.28|2370.78|0
1641873830000|2022-01-11 04:03:50|2372.3|2370.8|2372.33|2370.83|2372.33|2370.83|2372.24|2370.74|0
1641873840000|2022-01-11 04:04:00|2372.3|2370.8|2372.11|2370.61|2372.3|2370.8|2372.11|2370.61|0
1641873850000|2022-01-11 04:04:10|2372.1|2370.6|2372.23|2370.73|2372.23|2370.73|2372.1|2370.6|0
1641873860000|2022-01-11 04:04:20|2372.19|2370.69|2372.23|2370.73|2372.23|2370.73|2372.11|2370.61|0
1641873870000|2022-01-11 04:04:30|2372.22|2370.72|2372.1|2370.6|2372.23|2370.73|2372|2370.5|0
1641873880000|2022-01-11 04:04:40|2372.06|2370.56|2372|2370.5|2372.06|2370.56|2372|2370.5|0
1641873890000|2022-01-11 04:04:50|2372.02|2370.52|2372|2370.5|2372.02|2370.52|2372|2370.5|0
1641873900000|2022-01-11 04:05:00|2372.01|2370.51|2372.02|2370.52|2372.02|2370.52|2372.01|2370.51|0
1641873920000|2022-01-11 04:05:20|2372.03|2370.53|2372.24|2370.74|2372.24|2370.74|2372.03|2370.53|0
1641873940000|2022-01-11 04:05:40|2372.21|2370.71|2371.97|2370.47|2372.21|2370.71|2371.97|2370.47|0
1641873950000|2022-01-11 04:05:50|2371.89|2370.39|2372.02|2370.52|2372.02|2370.52|2371.89|2370.39|0
1641873960000|2022-01-11 04:06:00|2372.05|2370.55|2372.12|2370.62|2372.24|2370.74|2372.05|2370.55|0
1641873970000|2022-01-11 04:06:10|2372.16|2370.66|2372.24|2370.74|2372.24|2370.74|2372.12|2370.62|0
1641873990000|2022-01-11 04:06:30|2372.21|2370.71|2372.1|2370.6|2372.21|2370.71|2372.1|2370.6|0
1641874000000|2022-01-11 04:06:40|2372.06|2370.56|2372|2370.5|2372.06|2370.56|2372|2370.5|0
1641874010000|2022-01-11 04:06:50|2371.99|2370.49|2372.1|2370.6|2372.1|2370.6|2371.99|2370.49|0
1641874020000|2022-01-11 04:07:00|2372.06|2370.56|2372|2370.5|2372.06|2370.56|2372|2370.5|0
1641874030000|2022-01-11 04:07:10|2372.04|2370.54|2372.1|2370.6|2372.1|2370.6|2372.04|2370.54|0
1641874060000|2022-01-11 04:07:40|2372|2370.5|2371.99|2370.49|2372|2370.5|2371.99|2370.49|0
1641874070000|2022-01-11 04:07:50|2371.98|2370.48|2371.84|2370.34|2371.98|2370.48|2371.84|2370.34|0
1641874080000|2022-01-11 04:08:00|2371.81|2370.31|2371.98|2370.48|2371.98|2370.48|2371.75|2370.25|0
1641874090000|2022-01-11 04:08:10|2371.94|2370.44|2371.75|2370.25|2371.94|2370.44|2371.75|2370.25|0
1641874110000|2022-01-11 04:08:30|2371.76|2370.26|2371.98|2370.48|2371.98|2370.48|2371.75|2370.25|0
1641874120000|2022-01-11 04:08:40|2371.94|2370.44|2371.98|2370.48|2371.99|2370.49|2371.86|2370.36|0
1641874130000|2022-01-11 04:08:50|2371.86|2370.36|2371.86|2370.36|2371.86|2370.36|2371.86|2370.36|0
1641874150000|2022-01-11 04:09:10|2371.82|2370.32|2371.75|2370.25|2371.82|2370.32|2371.75|2370.25|0
1641874160000|2022-01-11 04:09:20|2371.74|2370.24|2371.74|2370.24|2371.74|2370.24|2371.74|2370.24|0
1641874170000|2022-01-11 04:09:30|2371.72|2370.22|2371.72|2370.22|2371.72|2370.22|2371.72|2370.22|0
1641874180000|2022-01-11 04:09:40|2371.74|2370.24|2371.72|2370.22|2371.74|2370.24|2371.72|2370.22|0
1641874200000|2022-01-11 04:10:00|2371.71|2370.21|2371.71|2370.21|2371.71|2370.21|2371.47|2369.97|0
1641874210000|2022-01-11 04:10:10|2371.69|2370.19|2371.49|2369.99|2371.69|2370.19|2371.49|2369.99|0
1641874220000|2022-01-11 04:10:20|2371.47|2369.97|2371.34|2369.84|2371.47|2369.97|2371.34|2369.84|0
1641874230000|2022-01-11 04:10:30|2371.37|2369.87|2371.23|2369.73|2371.47|2369.97|2371.23|2369.73|0
1641874240000|2022-01-11 04:10:40|2371.25|2369.75|2371.23|2369.73|2371.25|2369.75|2371.23|2369.73|0
1641874250000|2022-01-11 04:10:50|2371.25|2369.75|2371.34|2369.84|2371.34|2369.84|2371.23|2369.73|0
1641874260000|2022-01-11 04:11:00|2371.25|2369.75|2371.22|2369.72|2371.34|2369.84|2371.22|2369.72|0
1641874270000|2022-01-11 04:11:10|2371.23|2369.73|2371.22|2369.72|2371.32|2369.82|2371.22|2369.72|0
1641874280000|2022-01-11 04:11:20|2371.23|2369.73|2371.23|2369.73|2371.23|2369.73|2371.23|2369.73|0
1641874290000|2022-01-11 04:11:30|2371.22|2369.72|2371.22|2369.72|2371.22|2369.72|2371.22|2369.72|0
1641874300000|2022-01-11 04:11:40|2371.21|2369.71|2370.93|2369.43|2371.22|2369.72|2370.93|2369.43|0
1641874310000|2022-01-11 04:11:50|2370.85|2369.35|2371.22|2369.72|2371.22|2369.72|2370.76|2369.26|0
1641874320000|2022-01-11 04:12:00|2371.21|2369.71|2371.31|2369.81|2371.31|2369.81|2371.2|2369.7|0
1641874330000|2022-01-11 04:12:10|2371.27|2369.77|2370.98|2369.48|2371.31|2369.81|2370.98|2369.48|0
1641874340000|2022-01-11 04:12:20|2371.01|2369.51|2370.97|2369.47|2371.07|2369.57|2370.97|2369.47|0
1641874350000|2022-01-11 04:12:30|2370.98|2369.48|2371.2|2369.7|2371.2|2369.7|2370.98|2369.48|0
1641874360000|2022-01-11 04:12:40|2371.19|2369.69|2370.98|2369.48|2371.19|2369.69|2370.98|2369.48|0
1641874370000|2022-01-11 04:12:50|2371.01|2369.51|2371.08|2369.58|2371.08|2369.58|2371.01|2369.51|0
1641874380000|2022-01-11 04:13:00|2371.12|2369.62|2371.22|2369.72|2371.22|2369.72|2371.08|2369.58|0
1641874390000|2022-01-11 04:13:10|2371.23|2369.73|2371.22|2369.72|2371.23|2369.73|2371.22|2369.72|0
1641874400000|2022-01-11 04:13:20|2371.23|2369.73|2371.21|2369.71|2371.23|2369.73|2371.08|2369.58|0
1641874410000|2022-01-11 04:13:30|2371.2|2369.7|2371.07|2369.57|2371.2|2369.7|2371.07|2369.57|0
1641874430000|2022-01-11 04:13:50|2371.11|2369.61|2371.2|2369.7|2371.22|2369.72|2371.11|2369.61|0
1641874440000|2022-01-11 04:14:00|2371.19|2369.69|2370.97|2369.47|2371.19|2369.69|2370.97|2369.47|0
1641874450000|2022-01-11 04:14:10|2370.9|2369.4|2370.86|2369.36|2370.99|2369.49|2370.76|2369.26|0
1641874460000|2022-01-11 04:14:20|2370.83|2369.33|2370.76|2369.26|2370.83|2369.33|2370.55|2369.05|0
1641874470000|2022-01-11 04:14:30|2370.55|2369.05|2370.34|2368.84|2370.55|2369.05|2370.33|2368.83|0
1641874480000|2022-01-11 04:14:40|2370.37|2368.87|2370.35|2368.85|2370.44|2368.94|2370.22|2368.72|0
1641874490000|2022-01-11 04:14:50|2370.32|2368.82|2370.13|2368.63|2370.32|2368.82|2370.13|2368.63|0
1641874500000|2022-01-11 04:15:00|2370.14|2368.64|2370.14|2368.64|2370.23|2368.73|2370.14|2368.64|0
1641874510000|2022-01-11 04:15:10|2370.18|2368.68|2370.25|2368.75|2370.38|2368.88|2370.16|2368.66|0
1641874520000|2022-01-11 04:15:20|2370.28|2368.78|2370.38|2368.88|2370.39|2368.89|2370.16|2368.66|0
1641874530000|2022-01-11 04:15:30|2370.37|2368.87|2370.37|2368.87|2370.37|2368.87|2370.37|2368.87|0
1641874540000|2022-01-11 04:15:40|2370.38|2368.88|2370.38|2368.88|2370.38|2368.88|2370.37|2368.87|0
1641874550000|2022-01-11 04:15:50|2370.37|2368.87|2370.38|2368.88|2370.38|2368.88|2370.36|2368.86|0
1641874560000|2022-01-11 04:16:00|2370.41|2368.91|2370.6|2369.1|2370.6|2369.1|2370.41|2368.91|0
1641874570000|2022-01-11 04:16:10|2370.59|2369.09|2370.6|2369.1|2370.6|2369.1|2370.59|2369.09|0
1641874580000|2022-01-11 04:16:20|2370.67|2369.17|2370.92|2369.42|2371.04|2369.54|2370.67|2369.17|0
1641874590000|2022-01-11 04:16:30|2370.88|2369.38|2370.93|2369.43|2371.05|2369.55|2370.83|2369.33|0
1641874600000|2022-01-11 04:16:40|2371.05|2369.55|2370.92|2369.42|2371.07|2369.57|2370.92|2369.42|0
1641874610000|2022-01-11 04:16:50|2370.93|2369.43|2370.9|2369.4|2371.05|2369.55|2370.81|2369.31|0
1641874620000|2022-01-11 04:17:00|2370.87|2369.37|2371.02|2369.52|2371.02|2369.52|2370.81|2369.31|0
1641874630000|2022-01-11 04:17:10|2370.99|2369.49|2370.8|2369.3|2370.99|2369.49|2370.68|2369.18|0
1641874640000|2022-01-11 04:17:20|2370.81|2369.31|2371.04|2369.54|2371.04|2369.54|2370.81|2369.31|0
1641874650000|2022-01-11 04:17:30|2371.05|2369.55|2371.35|2369.85|2371.47|2369.97|2371.04|2369.54|0
1641874660000|2022-01-11 04:17:40|2371.39|2369.89|2371.37|2369.87|2371.49|2369.99|2371.35|2369.85|0
1641874670000|2022-01-11 04:17:50|2371.4|2369.9|2371.37|2369.87|2371.5|2370|2371.37|2369.87|0
1641874680000|2022-01-11 04:18:00|2371.4|2369.9|2371.29|2369.79|2371.59|2370.09|2371.29|2369.79|0
1641874690000|2022-01-11 04:18:10|2371.32|2369.82|2371.37|2369.87|2371.38|2369.88|2371.28|2369.78|0
1641874700000|2022-01-11 04:18:20|2371.38|2369.88|2371.5|2370|2371.5|2370|2371.38|2369.88|0
1641874710000|2022-01-11 04:18:30|2371.53|2370.03|2371.5|2370|2371.59|2370.09|2371.5|2370|0
1641874720000|2022-01-11 04:18:40|2371.51|2370.01|2371.5|2370|2371.51|2370.01|2371.5|2370|0
1641874730000|2022-01-11 04:18:50|2371.53|2370.03|2371.51|2370.01|2371.6|2370.1|2371.51|2370.01|0
1641874740000|2022-01-11 04:19:00|2371.5|2370|2371.5|2370|2371.72|2370.22|2371.5|2370|0
1641874750000|2022-01-11 04:19:10|2371.59|2370.09|2371.5|2370|2371.59|2370.09|2371.5|2370|0
1641874760000|2022-01-11 04:19:20|2371.46|2369.96|2371.29|2369.79|2371.5|2370|2371.29|2369.79|0
1641874770000|2022-01-11 04:19:30|2371.28|2369.78|2371.05|2369.55|2371.28|2369.78|2371.05|2369.55|0
1641874780000|2022-01-11 04:19:40|2371.04|2369.54|2371.05|2369.55|2371.05|2369.55|2371.04|2369.54|0
1641874790000|2022-01-11 04:19:50|2371.09|2369.59|2371.14|2369.64|2371.28|2369.78|2371.09|2369.59|0
1641874800000|2022-01-11 04:20:00|2371.18|2369.68|2371.25|2369.75|2371.26|2369.76|2371.14|2369.64|0
1641874810000|2022-01-11 04:20:10|2371.26|2369.76|2371.28|2369.78|2371.28|2369.78|2371.26|2369.76|0
1641874820000|2022-01-11 04:20:20|2371.26|2369.76|2371.07|2369.57|2371.28|2369.78|2371.07|2369.57|0
1641874830000|2022-01-11 04:20:30|2371.14|2369.64|2371.28|2369.78|2371.28|2369.78|2371.14|2369.64|0
1641874840000|2022-01-11 04:20:40|2371.26|2369.76|2371.26|2369.76|2371.26|2369.76|2371.13|2369.63|0
1641874850000|2022-01-11 04:20:50|2371.27|2369.77|2371.26|2369.76|2371.27|2369.77|2371.26|2369.76|0
1641874860000|2022-01-11 04:21:00|2371.25|2369.75|2371.03|2369.53|2371.25|2369.75|2371.03|2369.53|0
1641874870000|2022-01-11 04:21:10|2371.04|2369.54|2371.03|2369.53|2371.13|2369.63|2371.03|2369.53|0
1641874880000|2022-01-11 04:21:20|2371|2369.5|2371.02|2369.52|2371.02|2369.52|2370.9|2369.4|0
1641874890000|2022-01-11 04:21:30|2371|2369.5|2370.79|2369.29|2371|2369.5|2370.78|2369.28|0
1641874900000|2022-01-11 04:21:40|2370.78|2369.28|2370.65|2369.15|2370.78|2369.28|2370.54|2369.04|0
1641874910000|2022-01-11 04:21:50|2370.61|2369.11|2370.65|2369.15|2370.65|2369.15|2370.56|2369.06|0
1641874920000|2022-01-11 04:22:00|2370.68|2369.18|2370.56|2369.06|2370.78|2369.28|2370.56|2369.06|0
1641874930000|2022-01-11 04:22:10|2370.55|2369.05|2370.54|2369.04|2370.56|2369.06|2370.54|2369.04|0
1641874940000|2022-01-11 04:22:20|2370.56|2369.06|2370.65|2369.15|2370.65|2369.15|2370.56|2369.06|0
1641874950000|2022-01-11 04:22:30|2370.68|2369.18|2370.78|2369.28|2370.78|2369.28|2370.65|2369.15|0
1641874960000|2022-01-11 04:22:40|2370.85|2369.35|2371|2369.5|2371|2369.5|2370.85|2369.35|0
1641874970000|2022-01-11 04:22:50|2371.02|2369.52|2371.02|2369.52|2371.02|2369.52|2371.02|2369.52|0
1641874980000|2022-01-11 04:23:00|2371.03|2369.53|2371.03|2369.53|2371.03|2369.53|2371.03|2369.53|0
1641874990000|2022-01-11 04:23:10|2371.1|2369.6|2371.12|2369.62|2371.24|2369.74|2371.03|2369.53|0
1641875000000|2022-01-11 04:23:20|2371.09|2369.59|2371.11|2369.61|2371.12|2369.62|2371.02|2369.52|0
1641875010000|2022-01-11 04:23:30|2371.23|2369.73|2371.02|2369.52|2371.24|2369.74|2371.02|2369.52|0
1641875030000|2022-01-11 04:23:50|2371.01|2369.51|2370.97|2369.47|2371.01|2369.51|2370.97|2369.47|0
1641875040000|2022-01-11 04:24:00|2370.89|2369.39|2370.87|2369.37|2371|2369.5|2370.78|2369.28|0
1641875050000|2022-01-11 04:24:10|2370.84|2369.34|2370.87|2369.37|2370.89|2369.39|2370.78|2369.28|0
1641875060000|2022-01-11 04:24:20|2370.91|2369.41|2370.87|2369.37|2370.99|2369.49|2370.87|2369.37|0
1641875070000|2022-01-11 04:24:30|2370.91|2369.41|2371|2369.5|2371|2369.5|2370.91|2369.41|0
1641875080000|2022-01-11 04:24:40|2370.99|2369.49|2370.99|2369.49|2370.99|2369.49|2370.99|2369.49|0
1641875090000|2022-01-11 04:24:50|2371|2369.5|2370.77|2369.27|2371|2369.5|2370.77|2369.27|0
1641875110000|2022-01-11 04:25:10|2370.81|2369.31|2370.86|2369.36|2370.86|2369.36|2370.77|2369.27|0
1641875120000|2022-01-11 04:25:20|2370.89|2369.39|2370.99|2369.49|2370.99|2369.49|2370.86|2369.36|0
1641875130000|2022-01-11 04:25:30|2371|2369.5|2370.99|2369.49|2371|2369.5|2370.99|2369.49|0
1641875140000|2022-01-11 04:25:40|2371|2369.5|2371|2369.5|2371|2369.5|2371|2369.5|0
1641875170000|2022-01-11 04:26:10|2370.96|2369.46|2370.65|2369.15|2370.96|2369.46|2370.65|2369.15|0
1641875180000|2022-01-11 04:26:20|2370.63|2369.13|2370.77|2369.27|2370.77|2369.27|2370.63|2369.13|0
1641875200000|2022-01-11 04:26:40|2370.78|2369.28|2370.87|2369.37|2370.88|2369.38|2370.78|2369.28|0
1641875210000|2022-01-11 04:26:50|2370.84|2369.34|2370.78|2369.28|2370.84|2369.34|2370.78|2369.28|0
1641875220000|2022-01-11 04:27:00|2370.87|2369.37|2370.87|2369.37|2370.87|2369.37|2370.87|2369.37|0
1641875230000|2022-01-11 04:27:10|2370.91|2369.41|2370.99|2369.49|2371|2369.5|2370.91|2369.41|0
1641875340000|2022-01-11 04:29:00|2370.98|2369.48|2370.77|2369.27|2370.98|2369.48|2370.77|2369.27|0
1641875360000|2022-01-11 04:29:20|2370.73|2369.23|2370.65|2369.15|2370.73|2369.23|2370.65|2369.15|0
1641875380000|2022-01-11 04:29:40|2370.68|2369.18|2370.65|2369.15|2370.77|2369.27|2370.65|2369.15|0
1641875410000|2022-01-11 04:30:10|2370.68|2369.18|2370.77|2369.27|2370.87|2369.37|2370.68|2369.18|0
1641875420000|2022-01-11 04:30:20|2370.76|2369.26|2370.75|2369.25|2370.77|2369.27|2370.75|2369.25|0
1641875430000|2022-01-11 04:30:30|2370.77|2369.27|2370.96|2369.46|2370.96|2369.46|2370.77|2369.27|0
1641875440000|2022-01-11 04:30:40|2370.89|2369.39|2370.75|2369.25|2370.89|2369.39|2370.75|2369.25|0
1641875450000|2022-01-11 04:30:50|2370.72|2369.22|2370.63|2369.13|2370.75|2369.25|2370.62|2369.12|0
1641875460000|2022-01-11 04:31:00|2370.67|2369.17|2370.77|2369.27|2370.77|2369.27|2370.67|2369.17|0
1641875480000|2022-01-11 04:31:20|2370.76|2369.26|2370.77|2369.27|2370.77|2369.27|2370.76|2369.26|0
1641875490000|2022-01-11 04:31:30|2370.66|2369.16|2370.33|2368.83|2370.66|2369.16|2370.33|2368.83|0
1641875500000|2022-01-11 04:31:40|2370.34|2368.84|2370.12|2368.62|2370.34|2368.84|2370.12|2368.62|0
1641875510000|2022-01-11 04:31:50|2370.13|2368.63|2370|2368.5|2370.13|2368.63|2370|2368.5|0
1641875520000|2022-01-11 04:32:00|2370.04|2368.54|2370.13|2368.63|2370.13|2368.63|2370.04|2368.54|0
1641875530000|2022-01-11 04:32:10|2370.14|2368.64|2370.14|2368.64|2370.14|2368.64|2370.14|2368.64|0
1641875540000|2022-01-11 04:32:20|2370.02|2368.52|2370.14|2368.64|2370.14|2368.64|2370|2368.5|0
1641875560000|2022-01-11 04:32:40|2370.17|2368.67|2370.23|2368.73|2370.23|2368.73|2370.17|2368.67|0
1641875580000|2022-01-11 04:33:00|2370.19|2368.69|2370.13|2368.63|2370.19|2368.69|2370.12|2368.62|0
1641875590000|2022-01-11 04:33:10|2370.12|2368.62|2370.22|2368.72|2370.23|2368.73|2370.12|2368.62|0
1641875600000|2022-01-11 04:33:20|2370.23|2368.73|2370.23|2368.73|2370.23|2368.73|2370.23|2368.73|0
1641875610000|2022-01-11 04:33:30|2370.26|2368.76|2370.35|2368.85|2370.35|2368.85|2370.26|2368.76|0
1641875640000|2022-01-11 04:34:00|2370.28|2368.78|2370.12|2368.62|2370.28|2368.78|2370.12|2368.62|0
1641875650000|2022-01-11 04:34:10|2370.13|2368.63|2370.14|2368.64|2370.14|2368.64|2370.13|2368.63|0
1641875660000|2022-01-11 04:34:20|2370.17|2368.67|2370.23|2368.73|2370.23|2368.73|2370.17|2368.67|0
1641875680000|2022-01-11 04:34:40|2370.19|2368.69|2370.19|2368.69|2370.19|2368.69|2370.19|2368.69|0
1641875690000|2022-01-11 04:34:50|2370.14|2368.64|2369.9|2368.4|2370.14|2368.64|2369.9|2368.4|0
1641875700000|2022-01-11 04:35:00|2369.91|2368.41|2369.91|2368.41|2369.91|2368.41|2369.91|2368.41|0
1641875720000|2022-01-11 04:35:20|2369.9|2368.4|2369.69|2368.19|2369.9|2368.4|2369.69|2368.19|0
1641875730000|2022-01-11 04:35:30|2369.67|2368.17|2369.67|2368.17|2369.67|2368.17|2369.67|2368.17|0
1641875750000|2022-01-11 04:35:50|2369.64|2368.14|2369.54|2368.04|2369.64|2368.14|2369.54|2368.04|0
1641875760000|2022-01-11 04:36:00|2369.51|2368.01|2369.42|2367.92|2369.51|2368.01|2369.42|2367.92|0
1641875770000|2022-01-11 04:36:10|2369.41|2367.91|2369.17|2367.67|2369.41|2367.91|2369.04|2367.54|0
1641875780000|2022-01-11 04:36:20|2369.2|2367.7|2369.41|2367.91|2369.41|2367.91|2369.18|2367.68|0
1641875790000|2022-01-11 04:36:30|2369.39|2367.89|2369.18|2367.68|2369.39|2367.89|2369.18|2367.68|0
1641875800000|2022-01-11 04:36:40|2369.22|2367.72|2369.27|2367.77|2369.27|2367.77|2369.17|2367.67|0
1641875810000|2022-01-11 04:36:50|2369.31|2367.81|2369.39|2367.89|2369.41|2367.91|2369.27|2367.77|0
1641875820000|2022-01-11 04:37:00|2369.36|2367.86|2369.41|2367.91|2369.41|2367.91|2369.27|2367.77|0
1641875830000|2022-01-11 04:37:10|2369.4|2367.9|2369.41|2367.91|2369.41|2367.91|2369.27|2367.77|0
1641875840000|2022-01-11 04:37:20|2369.37|2367.87|2369.27|2367.77|2369.37|2367.87|2369.15|2367.65|0
1641875850000|2022-01-11 04:37:30|2369.31|2367.81|2369.63|2368.13|2369.63|2368.13|2369.29|2367.79|0
1641875860000|2022-01-11 04:37:40|2369.65|2368.15|2369.87|2368.37|2369.87|2368.37|2369.65|2368.15|0
1641875870000|2022-01-11 04:37:50|2369.88|2368.38|2369.88|2368.38|2369.88|2368.38|2369.88|2368.38|0
1641875880000|2022-01-11 04:38:00|2369.87|2368.37|2369.87|2368.37|2369.87|2368.37|2369.87|2368.37|0
1641875890000|2022-01-11 04:38:10|2369.88|2368.38|2370.11|2368.61|2370.11|2368.61|2369.88|2368.38|0
1641875900000|2022-01-11 04:38:20|2370.09|2368.59|2370.09|2368.59|2370.11|2368.61|2370.09|2368.59|0
1641875910000|2022-01-11 04:38:30|2370.13|2368.63|2370.32|2368.82|2370.32|2368.82|2370.13|2368.63|0
1641875920000|2022-01-11 04:38:40|2370.39|2368.89|2370.77|2369.27|2370.77|2369.27|2370.39|2368.89|0
1641875930000|2022-01-11 04:38:50|2370.75|2369.25|2370.77|2369.27|2370.99|2369.49|2370.75|2369.25|0
1641875940000|2022-01-11 04:39:00|2370.78|2369.28|2370.78|2369.28|2370.87|2369.37|2370.77|2369.27|0
1641875950000|2022-01-11 04:39:10|2370.77|2369.27|2370.77|2369.27|2370.78|2369.28|2370.77|2369.27|0
1641875960000|2022-01-11 04:39:20|2370.78|2369.28|2370.78|2369.28|2370.78|2369.28|2370.78|2369.28|0
1641875970000|2022-01-11 04:39:30|2370.77|2369.27|2370.77|2369.27|2370.77|2369.27|2370.77|2369.27|0
1641875980000|2022-01-11 04:39:40|2370.76|2369.26|2370.77|2369.27|2370.77|2369.27|2370.76|2369.26|0
1641875990000|2022-01-11 04:39:50|2370.78|2369.28|2371.09|2369.59|2371.09|2369.59|2370.78|2369.28|0
1641876000000|2022-01-11 04:40:00|2371.13|2369.63|2371.24|2369.74|2371.33|2369.83|2371.13|2369.63|0
1641876010000|2022-01-11 04:40:10|2371.28|2369.78|2371.24|2369.74|2371.47|2369.97|2371.24|2369.74|0
1641876020000|2022-01-11 04:40:20|2371.21|2369.71|2371.27|2369.77|2371.27|2369.77|2371.12|2369.62|0
1641876030000|2022-01-11 04:40:30|2371.28|2369.78|2371.27|2369.77|2371.29|2369.79|2371.27|2369.77|0
1641876040000|2022-01-11 04:40:40|2371.25|2369.75|2371.15|2369.65|2371.27|2369.77|2371.14|2369.64|0
1641876050000|2022-01-11 04:40:50|2371.19|2369.69|2371.15|2369.65|2371.27|2369.77|2371.15|2369.65|0
1641876060000|2022-01-11 04:41:00|2371.19|2369.69|2371.29|2369.79|2371.29|2369.79|2370.92|2369.42|0
1641876080000|2022-01-11 04:41:20|2371.32|2369.82|2371.38|2369.88|2371.38|2369.88|2371.32|2369.82|0
1641876090000|2022-01-11 04:41:30|2371.39|2369.89|2371.18|2369.68|2371.54|2370.04|2371.18|2369.68|0
1641876100000|2022-01-11 04:41:40|2371.22|2369.72|2371.29|2369.79|2371.3|2369.8|2371.17|2369.67|0
1641876110000|2022-01-11 04:41:50|2371.25|2369.75|2371.29|2369.79|2371.29|2369.79|2371.17|2369.67|0
1641876120000|2022-01-11 04:42:00|2371.27|2369.77|2371.27|2369.77|2371.27|2369.77|2371.15|2369.65|0
1641876130000|2022-01-11 04:42:10|2371.29|2369.79|2371.27|2369.77|2371.29|2369.79|2371.27|2369.77|0
1641876140000|2022-01-11 04:42:20|2371.28|2369.78|2371.29|2369.79|2371.29|2369.79|2371.28|2369.78|0
1641876150000|2022-01-11 04:42:30|2371.27|2369.77|2371.27|2369.77|2371.27|2369.77|2371.27|2369.77|0
1641876160000|2022-01-11 04:42:40|2371.31|2369.81|2371.29|2369.79|2371.39|2369.89|2371.29|2369.79|0
1641876170000|2022-01-11 04:42:50|2371.3|2369.8|2371.29|2369.79|2371.3|2369.8|2371.29|2369.79|0
1641876190000|2022-01-11 04:43:10|2371.32|2369.82|2371.39|2369.89|2371.39|2369.89|2371.32|2369.82|0
1641876200000|2022-01-11 04:43:20|2371.43|2369.93|2371.38|2369.88|2371.51|2370.01|2371.29|2369.79|0
1641876210000|2022-01-11 04:43:30|2371.39|2369.89|2371.39|2369.89|2371.39|2369.89|2371.38|2369.88|0
1641876220000|2022-01-11 04:43:40|2371.36|2369.86|2371.39|2369.89|2371.39|2369.89|2371.29|2369.79|0
1641876230000|2022-01-11 04:43:50|2371.38|2369.88|2371.39|2369.89|2371.51|2370.01|2371.38|2369.88|0
1641876240000|2022-01-11 04:44:00|2371.38|2369.88|2371.39|2369.89|2371.51|2370.01|2371.38|2369.88|0
1641876250000|2022-01-11 04:44:10|2371.4|2369.9|2371.39|2369.89|2371.4|2369.9|2371.3|2369.8|0
1641876260000|2022-01-11 04:44:20|2371.38|2369.88|2371.38|2369.88|2371.39|2369.89|2371.38|2369.88|0
1641876270000|2022-01-11 04:44:30|2371.39|2369.89|2371.29|2369.79|2371.39|2369.89|2371.29|2369.79|0
1641876280000|2022-01-11 04:44:40|2371.27|2369.77|2371.29|2369.79|2371.38|2369.88|2371.27|2369.77|0
1641876310000|2022-01-11 04:45:10|2371.27|2369.77|2371.27|2369.77|2371.27|2369.77|2371.27|2369.77|0
1641876320000|2022-01-11 04:45:20|2371.24|2369.74|2371.15|2369.65|2371.24|2369.74|2371.15|2369.65|0
1641876330000|2022-01-11 04:45:30|2371.19|2369.69|2371.27|2369.77|2371.27|2369.77|2371.15|2369.65|0
1641876350000|2022-01-11 04:45:50|2371.36|2369.86|2371.3|2369.8|2371.39|2369.89|2371.3|2369.8|0
1641876360000|2022-01-11 04:46:00|2371.33|2369.83|2371.28|2369.78|2371.39|2369.89|2371.28|2369.78|0
1641876370000|2022-01-11 04:46:10|2371.27|2369.77|2371.15|2369.65|2371.27|2369.77|2371.15|2369.65|0
1641876380000|2022-01-11 04:46:20|2371.14|2369.64|2371.15|2369.65|2371.15|2369.65|2371.14|2369.64|0
1641876390000|2022-01-11 04:46:30|2371.16|2369.66|2371.29|2369.79|2371.29|2369.79|2371.16|2369.66|0
1641876400000|2022-01-11 04:46:40|2371.25|2369.75|2371.27|2369.77|2371.28|2369.78|2371.15|2369.65|0
1641876430000|2022-01-11 04:47:10|2371.26|2369.76|2371.15|2369.65|2371.26|2369.76|2371.05|2369.55|0
1641876440000|2022-01-11 04:47:20|2371.19|2369.69|2371.29|2369.79|2371.29|2369.79|2371.19|2369.69|0
1641876450000|2022-01-11 04:47:30|2371.38|2369.88|2371.39|2369.89|2371.39|2369.89|2371.29|2369.79|0
1641876460000|2022-01-11 04:47:40|2371.38|2369.88|2371.08|2369.58|2371.38|2369.88|2371.08|2369.58|0
1641876480000|2022-01-11 04:48:00|2371.07|2369.57|2371.06|2369.56|2371.08|2369.58|2371.06|2369.56|0
1641876490000|2022-01-11 04:48:10|2371.08|2369.58|2371.06|2369.56|2371.08|2369.58|2371.06|2369.56|0
1641876500000|2022-01-11 04:48:20|2371.07|2369.57|2371.17|2369.67|2371.17|2369.67|2371.06|2369.56|0
1641876510000|2022-01-11 04:48:30|2371.2|2369.7|2371.28|2369.78|2371.29|2369.79|2371.2|2369.7|0
1641876520000|2022-01-11 04:48:40|2371.27|2369.77|2371.27|2369.77|2371.27|2369.77|2371.27|2369.77|0
1641876530000|2022-01-11 04:48:50|2371.2|2369.7|2371.15|2369.65|2371.2|2369.7|2371.06|2369.56|0
1641876540000|2022-01-11 04:49:00|2371.12|2369.62|2371.06|2369.56|2371.12|2369.62|2371.06|2369.56|0
1641876550000|2022-01-11 04:49:10|2371.05|2369.55|2371.06|2369.56|2371.06|2369.56|2371.05|2369.55|0
1641876560000|2022-01-11 04:49:20|2371.05|2369.55|2371.05|2369.55|2371.06|2369.56|2371.05|2369.55|0
1641876570000|2022-01-11 04:49:30|2371.06|2369.56|2371.06|2369.56|2371.06|2369.56|2371.05|2369.55|0
1641876580000|2022-01-11 04:49:40|2371.07|2369.57|2371.3|2369.8|2371.3|2369.8|2371.07|2369.57|0
1641876600000|2022-01-11 04:50:00|2371.29|2369.79|2371.52|2370.02|2371.52|2370.02|2371.29|2369.79|0
1641876610000|2022-01-11 04:50:10|2371.53|2370.03|2371.52|2370.02|2371.53|2370.03|2371.52|2370.02|0
1641876620000|2022-01-11 04:50:20|2371.51|2370.01|2371.51|2370.01|2371.51|2370.01|2371.51|2370.01|0
1641876630000|2022-01-11 04:50:30|2371.5|2370|2371.17|2369.67|2371.5|2370|2371.17|2369.67|0
1641876640000|2022-01-11 04:50:40|2371.2|2369.7|2371.3|2369.8|2371.3|2369.8|2371.2|2369.7|0
1641876650000|2022-01-11 04:50:50|2371.33|2369.83|2371.3|2369.8|2371.39|2369.89|2371.17|2369.67|0
1641876660000|2022-01-11 04:51:00|2371.33|2369.83|2371.3|2369.8|2371.4|2369.9|2371.3|2369.8|0
1641876670000|2022-01-11 04:51:10|2371.33|2369.83|2371.61|2370.11|2371.61|2370.11|2371.33|2369.83|0
1641876680000|2022-01-11 04:51:20|2371.65|2370.15|2371.73|2370.23|2371.84|2370.34|2371.65|2370.15|0
1641876690000|2022-01-11 04:51:30|2371.74|2370.24|2371.73|2370.23|2371.84|2370.34|2371.73|2370.23|0
1641876700000|2022-01-11 04:51:40|2371.7|2370.2|2371.61|2370.11|2371.73|2370.23|2371.61|2370.11|0
1641876710000|2022-01-11 04:51:50|2371.65|2370.15|2371.6|2370.1|2371.73|2370.23|2371.6|2370.1|0
1641876740000|2022-01-11 04:52:20|2371.51|2370.01|2371.5|2370|2371.51|2370.01|2371.5|2370|0
1641876750000|2022-01-11 04:52:30|2371.54|2370.04|2371.5|2370|2371.6|2370.1|2371.5|2370|0
1641876770000|2022-01-11 04:52:50|2371.53|2370.03|2371.6|2370.1|2371.6|2370.1|2371.53|2370.03|0
1641876780000|2022-01-11 04:53:00|2371.57|2370.07|2371.6|2370.1|2371.6|2370.1|2371.5|2370|0
1641876790000|2022-01-11 04:53:10|2371.63|2370.13|2371.6|2370.1|2371.72|2370.22|2371.51|2370.01|0
1641876800000|2022-01-11 04:53:20|2371.57|2370.07|2371.61|2370.11|2371.61|2370.11|2371.51|2370.01|0
1641876810000|2022-01-11 04:53:30|2371.65|2370.15|2371.74|2370.24|2371.74|2370.24|2371.61|2370.11|0
1641876820000|2022-01-11 04:53:40|2371.75|2370.25|2371.73|2370.23|2371.75|2370.25|2371.73|2370.23|0
1641876840000|2022-01-11 04:54:00|2371.75|2370.25|2371.76|2370.26|2371.76|2370.26|2371.75|2370.25|0
1641876850000|2022-01-11 04:54:10|2371.8|2370.3|2371.52|2370.02|2371.85|2370.35|2371.52|2370.02|0
1641876870000|2022-01-11 04:54:30|2371.49|2369.99|2371.29|2369.79|2371.49|2369.99|2371.29|2369.79|0
1641876880000|2022-01-11 04:54:40|2371.17|2369.67|2371.17|2369.67|2371.17|2369.67|2371.17|2369.67|0
1641876890000|2022-01-11 04:54:50|2371.2|2369.7|2371.27|2369.77|2371.27|2369.77|2371.2|2369.7|0
1641876910000|2022-01-11 04:55:10|2371.26|2369.76|2371.15|2369.65|2371.26|2369.76|2371.04|2369.54|0
1641876920000|2022-01-11 04:55:20|2371.12|2369.62|2370.93|2369.43|2371.15|2369.65|2370.91|2369.41|0
1641876930000|2022-01-11 04:55:30|2370.92|2369.42|2370.91|2369.41|2370.93|2369.43|2370.91|2369.41|0
1641876940000|2022-01-11 04:55:40|2370.93|2369.43|2370.93|2369.43|2370.93|2369.43|2370.93|2369.43|0
1641876950000|2022-01-11 04:55:50|2370.96|2369.46|2370.93|2369.43|2371.14|2369.64|2370.93|2369.43|0
1641876960000|2022-01-11 04:56:00|2370.91|2369.41|2370.91|2369.41|2371|2369.5|2370.9|2369.4|0
1641876980000|2022-01-11 04:56:20|2370.9|2369.4|2370.9|2369.4|2370.91|2369.41|2370.9|2369.4|0
1641876990000|2022-01-11 04:56:30|2370.88|2369.38|2370.78|2369.28|2370.9|2369.4|2370.67|2369.17|0
1641877000000|2022-01-11 04:56:40|2370.79|2369.29|2370.93|2369.43|2371.02|2369.52|2370.78|2369.28|0
1641877010000|2022-01-11 04:56:50|2370.97|2369.47|2371.17|2369.67|2371.17|2369.67|2370.97|2369.47|0
1641877020000|2022-01-11 04:57:00|2371.18|2369.68|2371.39|2369.89|2371.39|2369.89|2371.18|2369.68|0
1641877030000|2022-01-11 04:57:10|2371.38|2369.88|2371.38|2369.88|2371.38|2369.88|2371.38|2369.88|0
1641877040000|2022-01-11 04:57:20|2371.37|2369.87|2371.02|2369.52|2371.37|2369.87|2371.01|2369.51|0
1641877050000|2022-01-11 04:57:30|2371.14|2369.64|2371.14|2369.64|2371.14|2369.64|2371.14|2369.64|0
1641877060000|2022-01-11 04:57:40|2371.17|2369.67|2371.03|2369.53|2371.24|2369.74|2371.02|2369.52|0
1641877080000|2022-01-11 04:58:00|2371.07|2369.57|2370.72|2369.22|2371.15|2369.65|2370.72|2369.22|0
1641877090000|2022-01-11 04:58:10|2370.73|2369.23|2370.73|2369.23|2370.73|2369.23|2370.72|2369.22|0
1641877100000|2022-01-11 04:58:20|2370.72|2369.22|2370.72|2369.22|2370.72|2369.22|2370.72|2369.22|0
1641877110000|2022-01-11 04:58:30|2370.73|2369.23|2370.73|2369.23|2370.73|2369.23|2370.73|2369.23|0
1641877120000|2022-01-11 04:58:40|2370.72|2369.22|2370.72|2369.22|2370.72|2369.22|2370.72|2369.22|0
1641877130000|2022-01-11 04:58:50|2370.74|2369.24|2370.51|2369.01|2370.74|2369.24|2370.51|2369.01|0
1641877140000|2022-01-11 04:59:00|2370.5|2369|2370.05|2368.55|2370.5|2369|2370.05|2368.55|0
1641877150000|2022-01-11 04:59:10|2370.06|2368.56|2370.51|2369.01|2370.51|2369.01|2370.06|2368.56|0
1641877160000|2022-01-11 04:59:20|2370.39|2368.89|2370.38|2368.88|2370.51|2369.01|2370.38|2368.88|0
1641877170000|2022-01-11 04:59:30|2370.39|2368.89|2370.39|2368.89|2370.39|2368.89|2370.39|2368.89|0
1641877180000|2022-01-11 04:59:40|2370.42|2368.92|2370.51|2369.01|2370.52|2369.02|2370.42|2368.92|0
1641877190000|2022-01-11 04:59:50|2370.52|2369.02|2370.51|2369.01|2370.52|2369.02|2370.51|2369.01|0
1641877200000|2022-01-11 05:00:00|2370.49|2368.99|2370.96|2369.46|2370.96|2369.46|2370.49|2368.99|0
1641877210000|2022-01-11 05:00:10|2370.94|2369.44|2370.73|2369.23|2370.94|2369.44|2370.72|2369.22|0
1641877220000|2022-01-11 05:00:20|2370.72|2369.22|2370.73|2369.23|2370.94|2369.44|2370.6|2369.1|0
1641877230000|2022-01-11 05:00:30|2370.77|2369.27|2370.73|2369.23|2370.84|2369.34|2370.61|2369.11|0
1641877240000|2022-01-11 05:00:40|2370.7|2369.2|2370.52|2369.02|2370.73|2369.23|2370.51|2369.01|0
1641877250000|2022-01-11 05:00:50|2370.54|2369.04|2370.61|2369.11|2370.74|2369.24|2370.54|2369.04|0
1641877260000|2022-01-11 05:01:00|2370.58|2369.08|2370.3|2368.8|2370.58|2369.08|2370.3|2368.8|0
1641877270000|2022-01-11 05:01:10|2370.28|2368.78|2370.28|2368.78|2370.28|2368.78|2370.16|2368.66|0
1641877280000|2022-01-11 05:01:20|2370.32|2368.82|2370.51|2369.01|2370.52|2369.02|2370.32|2368.82|0
1641877290000|2022-01-11 05:01:30|2370.52|2369.02|2370.51|2369.01|2370.52|2369.02|2370.51|2369.01|0
1641877310000|2022-01-11 05:01:50|2370.54|2369.04|2370.51|2369.01|2370.61|2369.11|2370.51|2369.01|0
1641877320000|2022-01-11 05:02:00|2370.54|2369.04|2370.37|2368.87|2370.61|2369.11|2370.37|2368.87|0
1641877330000|2022-01-11 05:02:10|2370.41|2368.91|2370.37|2368.87|2370.51|2369.01|2370.37|2368.87|0
1641877340000|2022-01-11 05:02:20|2370.41|2368.91|2370.36|2368.86|2370.49|2368.99|2370.36|2368.86|0
1641877350000|2022-01-11 05:02:30|2370.35|2368.85|2370.25|2368.75|2370.35|2368.85|2370.25|2368.75|0
1641877360000|2022-01-11 05:02:40|2370.21|2368.71|2370.25|2368.75|2370.25|2368.75|2370.12|2368.62|0
1641877370000|2022-01-11 05:02:50|2370.26|2368.76|2370.49|2368.99|2370.6|2369.1|2370.26|2368.76|0
1641877380000|2022-01-11 05:03:00|2370.48|2368.98|2370.49|2368.99|2370.49|2368.99|2370.36|2368.86|0
1641877390000|2022-01-11 05:03:10|2370.46|2368.96|2370.6|2369.1|2370.61|2369.11|2370.37|2368.87|0
1641877400000|2022-01-11 05:03:20|2370.61|2369.11|2370.6|2369.1|2370.61|2369.11|2370.6|2369.1|0
1641877410000|2022-01-11 05:03:30|2370.56|2369.06|2370.49|2368.99|2370.6|2369.1|2370.49|2368.99|0
1641877420000|2022-01-11 05:03:40|2370.53|2369.03|2370.51|2369.01|2370.59|2369.09|2370.5|2369|0
1641877430000|2022-01-11 05:03:50|2370.54|2369.04|2370.73|2369.23|2370.73|2369.23|2370.54|2369.04|0
1641877440000|2022-01-11 05:04:00|2370.82|2369.32|2371.33|2369.83|2371.34|2369.84|2370.75|2369.25|0
1641877450000|2022-01-11 05:04:10|2371.34|2369.84|2371.34|2369.84|2371.34|2369.84|2371.24|2369.74|0
1641877460000|2022-01-11 05:04:20|2371.33|2369.83|2371.57|2370.07|2371.57|2370.07|2371.24|2369.74|0
1641877470000|2022-01-11 05:04:30|2371.53|2370.03|2371.31|2369.81|2371.54|2370.04|2371.31|2369.81|0
1641877480000|2022-01-11 05:04:40|2371.35|2369.85|2371.47|2369.97|2371.57|2370.07|2371.35|2369.85|0
1641877490000|2022-01-11 05:04:50|2371.56|2370.06|2371.3|2369.8|2371.57|2370.07|2371.3|2369.8|0
1641877500000|2022-01-11 05:05:00|2371.31|2369.81|2371.43|2369.93|2371.43|2369.93|2371.2|2369.7|0
1641877510000|2022-01-11 05:05:10|2371.44|2369.94|2371.45|2369.95|2371.55|2370.05|2371.43|2369.93|0
1641877520000|2022-01-11 05:05:20|2371.44|2369.94|2371.7|2370.2|2371.7|2370.2|2371.44|2369.94|0
1641877530000|2022-01-11 05:05:30|2371.69|2370.19|2371.66|2370.16|2371.79|2370.29|2371.66|2370.16|0
1641877540000|2022-01-11 05:05:40|2371.59|2370.09|2371.66|2370.16|2371.66|2370.16|2371.42|2369.92|0
1641877550000|2022-01-11 05:05:50|2371.7|2370.2|2371.67|2370.17|2371.77|2370.27|2371.66|2370.16|0
1641877560000|2022-01-11 05:06:00|2371.7|2370.2|2371.66|2370.16|2371.89|2370.39|2371.66|2370.16|0
1641877570000|2022-01-11 05:06:10|2371.65|2370.15|2371.65|2370.15|2371.65|2370.15|2371.65|2370.15|0
1641877580000|2022-01-11 05:06:20|2371.63|2370.13|2371.65|2370.15|2371.65|2370.15|2371.51|2370.01|0
1641877590000|2022-01-11 05:06:30|2371.64|2370.14|2371.63|2370.13|2371.65|2370.15|2371.63|2370.13|0
1641877600000|2022-01-11 05:06:40|2371.64|2370.14|2371.65|2370.15|2371.65|2370.15|2371.63|2370.13|0
1641877610000|2022-01-11 05:06:50|2371.64|2370.14|2371.65|2370.15|2371.66|2370.16|2371.63|2370.13|0
1641877620000|2022-01-11 05:07:00|2371.63|2370.13|2372.32|2370.82|2372.32|2370.82|2371.63|2370.13|0
1641877630000|2022-01-11 05:07:10|2372.39|2370.89|2372.53|2371.03|2372.53|2371.03|2372.39|2370.89|0
1641877640000|2022-01-11 05:07:20|2372.46|2370.96|2372.31|2370.81|2372.46|2370.96|2372.31|2370.81|0
1641877650000|2022-01-11 05:07:30|2372.34|2370.84|2372.31|2370.81|2372.41|2370.91|2372.31|2370.81|0
1641877660000|2022-01-11 05:07:40|2372.32|2370.82|2372.54|2371.04|2372.54|2371.04|2372.32|2370.82|0
1641877670000|2022-01-11 05:07:50|2372.53|2371.03|2372.56|2371.06|2372.56|2371.06|2372.41|2370.91|0
1641877680000|2022-01-11 05:08:00|2372.54|2371.04|2372.65|2371.15|2372.78|2371.28|2372.54|2371.04|0
1641877690000|2022-01-11 05:08:10|2372.61|2371.11|2372.57|2371.07|2372.61|2371.11|2372.56|2371.06|0
1641877700000|2022-01-11 05:08:20|2372.56|2371.06|2372.57|2371.07|2372.57|2371.07|2372.56|2371.06|0
1641877710000|2022-01-11 05:08:30|2372.56|2371.06|2372.56|2371.06|2372.56|2371.06|2372.43|2370.93|0
1641877720000|2022-01-11 05:08:40|2372.52|2371.02|2372.4|2370.9|2372.57|2371.07|2372.4|2370.9|0
1641877730000|2022-01-11 05:08:50|2372.43|2370.93|2372.63|2371.13|2372.63|2371.13|2372.43|2370.93|0
1641877740000|2022-01-11 05:09:00|2372.6|2371.1|2372.4|2370.9|2372.6|2371.1|2372.4|2370.9|0
1641877750000|2022-01-11 05:09:10|2372.36|2370.86|2372.02|2370.52|2372.36|2370.86|2372.02|2370.52|0
1641877760000|2022-01-11 05:09:20|2371.99|2370.49|2372.04|2370.54|2372.04|2370.54|2371.9|2370.4|0
1641877770000|2022-01-11 05:09:30|2372.07|2370.57|2372.04|2370.54|2372.13|2370.63|2372.02|2370.52|0
1641877780000|2022-01-11 05:09:40|2372.03|2370.53|2371.99|2370.49|2372.11|2370.61|2371.99|2370.49|0
1641877790000|2022-01-11 05:09:50|2371.89|2370.39|2371.55|2370.05|2372.01|2370.51|2371.55|2370.05|0
1641877800000|2022-01-11 05:10:00|2371.62|2370.12|2371.55|2370.05|2371.77|2370.27|2371.53|2370.03|0
1641877810000|2022-01-11 05:10:10|2371.56|2370.06|2371.65|2370.15|2371.77|2370.27|2371.56|2370.06|0
1641877820000|2022-01-11 05:10:20|2371.62|2370.12|2371.22|2369.72|2371.62|2370.12|2371.11|2369.61|0
1641877830000|2022-01-11 05:10:30|2371.25|2369.75|2371.23|2369.73|2371.35|2369.85|2371.22|2369.72|0
1641877840000|2022-01-11 05:10:40|2371.2|2369.7|2371.23|2369.73|2371.37|2369.87|2371.13|2369.63|0
1641877850000|2022-01-11 05:10:50|2371.22|2369.72|2371.22|2369.72|2371.23|2369.73|2371.12|2369.62|0
1641877860000|2022-01-11 05:11:00|2371.18|2369.68|2371.34|2369.84|2371.34|2369.84|2371.11|2369.61|0
1641877870000|2022-01-11 05:11:10|2371.33|2369.83|2371.11|2369.61|2371.33|2369.83|2370.98|2369.48|0
1641877880000|2022-01-11 05:11:20|2371.15|2369.65|2371.22|2369.72|2371.22|2369.72|2371.15|2369.65|0
1641877890000|2022-01-11 05:11:30|2371.21|2369.71|2371.2|2369.7|2371.21|2369.71|2371.2|2369.7|0
1641877900000|2022-01-11 05:11:40|2371.22|2369.72|2371.11|2369.61|2371.22|2369.72|2371.11|2369.61|0
1641877910000|2022-01-11 05:11:50|2371.1|2369.6|2370.87|2369.37|2371.1|2369.6|2370.87|2369.37|0
1641877920000|2022-01-11 05:12:00|2370.88|2369.38|2371.21|2369.71|2371.21|2369.71|2370.88|2369.38|0
1641877930000|2022-01-11 05:12:10|2371.22|2369.72|2371.15|2369.65|2371.34|2369.84|2371.11|2369.61|0
1641877940000|2022-01-11 05:12:20|2371.21|2369.71|2371.13|2369.63|2371.22|2369.72|2371.13|2369.63|0
1641877950000|2022-01-11 05:12:30|2371.09|2369.59|2371.13|2369.63|2371.13|2369.63|2371.01|2369.51|0
1641877960000|2022-01-11 05:12:40|2371.06|2369.56|2370.92|2369.42|2371.06|2369.56|2370.78|2369.28|0
1641877970000|2022-01-11 05:12:50|2370.95|2369.45|2371.13|2369.63|2371.13|2369.63|2370.95|2369.45|0
1641877980000|2022-01-11 05:13:00|2371.06|2369.56|2370.9|2369.4|2371.06|2369.56|2370.9|2369.4|0
1641877990000|2022-01-11 05:13:10|2370.87|2369.37|2370.9|2369.4|2370.9|2369.4|2370.78|2369.28|0
1641878000000|2022-01-11 05:13:20|2370.87|2369.37|2370.84|2369.34|2370.96|2369.46|2370.78|2369.28|0
1641878010000|2022-01-11 05:13:30|2370.88|2369.38|2370.96|2369.46|2371.06|2369.56|2370.88|2369.38|0
1641878020000|2022-01-11 05:13:40|2370.95|2369.45|2370.5|2369|2370.95|2369.45|2370.5|2369|0
1641878030000|2022-01-11 05:13:50|2370.51|2369.01|2370.6|2369.1|2370.61|2369.11|2370.5|2369|0
1641878040000|2022-01-11 05:14:00|2370.61|2369.11|2370.5|2369|2370.61|2369.11|2370.5|2369|0
1641878050000|2022-01-11 05:14:10|2370.47|2368.97|2370.5|2369|2370.5|2369|2370.38|2368.88|0
1641878070000|2022-01-11 05:14:30|2370.54|2369.04|2370.74|2369.24|2370.74|2369.24|2370.5|2369|0
1641878080000|2022-01-11 05:14:40|2370.73|2369.23|2370.74|2369.24|2370.74|2369.24|2370.61|2369.11|0
1641878090000|2022-01-11 05:14:50|2370.75|2369.25|2370.51|2369.01|2370.75|2369.25|2370.51|2369.01|0
1641878100000|2022-01-11 05:15:00|2370.49|2368.99|2370.37|2368.87|2370.5|2369|2370.37|2368.87|0
1641878110000|2022-01-11 05:15:10|2370.34|2368.84|2370.01|2368.51|2370.34|2368.84|2370.01|2368.51|0
1641878120000|2022-01-11 05:15:20|2369.97|2368.47|2369.89|2368.39|2370.02|2368.52|2369.79|2368.29|0
1641878130000|2022-01-11 05:15:30|2369.9|2368.4|2370.03|2368.53|2370.04|2368.54|2369.9|2368.4|0
1641878140000|2022-01-11 05:15:40|2370.04|2368.54|2369.9|2368.4|2370.04|2368.54|2369.9|2368.4|0
1641878150000|2022-01-11 05:15:50|2369.91|2368.41|2369.92|2368.42|2370.04|2368.54|2369.9|2368.4|0
1641878160000|2022-01-11 05:16:00|2369.95|2368.45|2370.71|2369.21|2370.71|2369.21|2369.95|2368.45|0
1641878170000|2022-01-11 05:16:10|2370.72|2369.22|2370.92|2369.42|2371.02|2369.52|2370.72|2369.22|0
1641878180000|2022-01-11 05:16:20|2370.89|2369.39|2370.8|2369.3|2370.89|2369.39|2370.8|2369.3|0
1641878190000|2022-01-11 05:16:30|2370.84|2369.34|2370.95|2369.45|2370.95|2369.45|2370.82|2369.32|0
1641878200000|2022-01-11 05:16:40|2370.93|2369.43|2370.95|2369.45|2370.95|2369.45|2370.93|2369.43|0
1641878210000|2022-01-11 05:16:50|2370.96|2369.46|2371.17|2369.67|2371.28|2369.78|2370.96|2369.46|0
1641878220000|2022-01-11 05:17:00|2371.16|2369.66|2371.17|2369.67|2371.17|2369.67|2370.95|2369.45|0
1641878230000|2022-01-11 05:17:10|2371.14|2369.64|2370.93|2369.43|2371.17|2369.67|2370.93|2369.43|0
1641878240000|2022-01-11 05:17:20|2370.9|2369.4|2370.59|2369.09|2370.9|2369.4|2370.58|2369.08|0
1641878250000|2022-01-11 05:17:30|2370.58|2369.08|2370.72|2369.22|2370.72|2369.22|2370.5|2369|0
1641878260000|2022-01-11 05:17:40|2370.69|2369.19|2370.72|2369.22|2370.72|2369.22|2370.61|2369.11|0
1641878270000|2022-01-11 05:17:50|2370.79|2369.29|2370.93|2369.43|2371.04|2369.54|2370.79|2369.29|0
1641878290000|2022-01-11 05:18:10|2370.92|2369.42|2370.46|2368.96|2370.92|2369.42|2370.46|2368.96|0
1641878300000|2022-01-11 05:18:20|2370.39|2368.89|2370.34|2368.84|2370.39|2368.89|2370.23|2368.73|0
1641878310000|2022-01-11 05:18:30|2370.37|2368.87|2370.46|2368.96|2370.46|2368.96|2370.34|2368.84|0
1641878340000|2022-01-11 05:19:00|2370.49|2368.99|2370.55|2369.05|2370.68|2369.18|2370.49|2368.99|0
1641878350000|2022-01-11 05:19:10|2370.56|2369.06|2370.54|2369.04|2370.68|2369.18|2370.46|2368.96|0
1641878360000|2022-01-11 05:19:20|2370.51|2369.01|2370.46|2368.96|2370.67|2369.17|2370.44|2368.94|0
1641878370000|2022-01-11 05:19:30|2370.49|2368.99|2370.55|2369.05|2370.68|2369.18|2370.46|2368.96|0
1641878380000|2022-01-11 05:19:40|2370.56|2369.06|2370.56|2369.06|2370.56|2369.06|2370.56|2369.06|0
1641878390000|2022-01-11 05:19:50|2370.55|2369.05|2370.55|2369.05|2370.55|2369.05|2370.55|2369.05|0
1641878400000|2022-01-11 05:20:00|2370.51|2369.01|2370.68|2369.18|2370.79|2369.29|2370.46|2368.96|0
1641878420000|2022-01-11 05:20:20|2370.67|2369.17|2370.34|2368.84|2370.67|2369.17|2370.23|2368.73|0
1641878430000|2022-01-11 05:20:30|2370.33|2368.83|2370.23|2368.73|2370.46|2368.96|2370.23|2368.73|0
1641878440000|2022-01-11 05:20:40|2370.3|2368.8|2370.56|2369.06|2370.56|2369.06|2370.3|2368.8|0
1641878450000|2022-01-11 05:20:50|2370.6|2369.1|2370.68|2369.18|2370.79|2369.29|2370.6|2369.1|0
1641878460000|2022-01-11 05:21:00|2370.72|2369.22|2370.78|2369.28|2370.79|2369.29|2370.69|2369.19|0
1641878470000|2022-01-11 05:21:10|2370.79|2369.29|2370.91|2369.41|2370.91|2369.41|2370.78|2369.28|0
1641878480000|2022-01-11 05:21:20|2370.92|2369.42|2370.91|2369.41|2371.01|2369.51|2370.91|2369.41|0
1641878490000|2022-01-11 05:21:30|2370.9|2369.4|2370.91|2369.41|2370.91|2369.41|2370.9|2369.4|0
1641878500000|2022-01-11 05:21:40|2370.97|2369.47|2371|2369.5|2371.12|2369.62|2370.97|2369.47|0
1641878510000|2022-01-11 05:21:50|2370.99|2369.49|2370.76|2369.26|2371|2369.5|2370.76|2369.26|0
1641878520000|2022-01-11 05:22:00|2370.75|2369.25|2370.88|2369.38|2370.88|2369.38|2370.74|2369.24|0
1641878540000|2022-01-11 05:22:20|2370.86|2369.36|2370.74|2369.24|2370.86|2369.36|2370.74|2369.24|0
1641878550000|2022-01-11 05:22:30|2370.7|2369.2|2370.88|2369.38|2370.88|2369.38|2370.64|2369.14|0
1641878560000|2022-01-11 05:22:40|2370.91|2369.41|2371.21|2369.71|2371.21|2369.71|2370.88|2369.38|0
1641878570000|2022-01-11 05:22:50|2371.17|2369.67|2371.1|2369.6|2371.17|2369.67|2371.1|2369.6|0
1641878580000|2022-01-11 05:23:00|2371.07|2369.57|2371.21|2369.71|2371.21|2369.71|2370.98|2369.48|0
1641878590000|2022-01-11 05:23:10|2371.17|2369.67|2371.1|2369.6|2371.17|2369.67|2371.1|2369.6|0
1641878600000|2022-01-11 05:23:20|2371.12|2369.62|2371.11|2369.61|2371.21|2369.71|2371.1|2369.6|0
1641878610000|2022-01-11 05:23:30|2371.1|2369.6|2370.98|2369.48|2371.11|2369.61|2370.97|2369.47|0
1641878620000|2022-01-11 05:23:40|2370.97|2369.47|2370.97|2369.47|2370.97|2369.47|2370.97|2369.47|0
1641878630000|2022-01-11 05:23:50|2370.88|2369.38|2370.88|2369.38|2370.88|2369.38|2370.76|2369.26|0
1641878640000|2022-01-11 05:24:00|2370.86|2369.36|2370.87|2369.37|2370.88|2369.38|2370.75|2369.25|0
1641878650000|2022-01-11 05:24:10|2370.88|2369.38|2370.88|2369.38|2370.88|2369.38|2370.74|2369.24|0
1641878660000|2022-01-11 05:24:20|2370.91|2369.41|2370.88|2369.38|2370.98|2369.48|2370.88|2369.38|0
1641878670000|2022-01-11 05:24:30|2370.87|2369.37|2370.88|2369.38|2370.88|2369.38|2370.87|2369.37|0
1641878680000|2022-01-11 05:24:40|2370.87|2369.37|2370.85|2369.35|2370.87|2369.37|2370.85|2369.35|0
1641878690000|2022-01-11 05:24:50|2370.86|2369.36|2370.51|2369.01|2370.86|2369.36|2370.51|2369.01|0
1641878700000|2022-01-11 05:25:00|2370.52|2369.02|2370.52|2369.02|2370.64|2369.14|2370.41|2368.91|0
1641878710000|2022-01-11 05:25:10|2370.48|2368.98|2370.52|2369.02|2370.52|2369.02|2370.42|2368.92|0
1641878720000|2022-01-11 05:25:20|2370.48|2368.98|2370.3|2368.8|2370.48|2368.98|2370.3|2368.8|0
1641878730000|2022-01-11 05:25:30|2370.31|2368.81|2370.31|2368.81|2370.43|2368.93|2370.31|2368.81|0
1641878740000|2022-01-11 05:25:40|2370.34|2368.84|2370.91|2369.41|2370.91|2369.41|2370.34|2368.84|0
1641878750000|2022-01-11 05:25:50|2370.94|2369.44|2371.41|2369.91|2371.75|2370.25|2370.94|2369.44|0
1641878760000|2022-01-11 05:26:00|2371.38|2369.88|2371.28|2369.78|2371.38|2369.88|2371.05|2369.55|0
1641878770000|2022-01-11 05:26:10|2371.31|2369.81|2371.28|2369.78|2371.41|2369.91|2371.17|2369.67|0
1641878780000|2022-01-11 05:26:20|2371.24|2369.74|2371.43|2369.93|2371.53|2370.03|2371.19|2369.69|0
1641878790000|2022-01-11 05:26:30|2371.39|2369.89|2371.29|2369.79|2371.43|2369.93|2371.21|2369.71|0
1641878800000|2022-01-11 05:26:40|2371.26|2369.76|2371.43|2369.93|2371.43|2369.93|2371.2|2369.7|0
1641878810000|2022-01-11 05:26:50|2371.39|2369.89|2371.44|2369.94|2371.44|2369.94|2371.3|2369.8|0
1641878820000|2022-01-11 05:27:00|2371.4|2369.9|2371.3|2369.8|2371.44|2369.94|2371.22|2369.72|0
1641878830000|2022-01-11 05:27:10|2371.26|2369.76|2371.15|2369.65|2371.26|2369.76|2371.05|2369.55|0
1641878840000|2022-01-11 05:27:20|2371.07|2369.57|2371.17|2369.67|2371.18|2369.68|2371.05|2369.55|0
1641878850000|2022-01-11 05:27:30|2371.19|2369.69|2371.41|2369.91|2371.41|2369.91|2371.19|2369.69|0
1641878860000|2022-01-11 05:27:40|2371.52|2370.02|2371.4|2369.9|2371.62|2370.12|2371.4|2369.9|0
1641878870000|2022-01-11 05:27:50|2371.36|2369.86|2371.27|2369.77|2371.36|2369.86|2371.26|2369.76|0
1641878880000|2022-01-11 05:28:00|2371.26|2369.76|2371.26|2369.76|2371.26|2369.76|2371.17|2369.67|0
1641878890000|2022-01-11 05:28:10|2371.3|2369.8|2371.28|2369.78|2371.41|2369.91|2371.28|2369.78|0
1641878900000|2022-01-11 05:28:20|2371.26|2369.76|2371.28|2369.78|2371.28|2369.78|2371.26|2369.76|0
1641878920000|2022-01-11 05:28:40|2371.27|2369.77|2371.28|2369.78|2371.28|2369.78|2371.26|2369.76|0
1641878930000|2022-01-11 05:28:50|2371.31|2369.81|2371.26|2369.76|2371.4|2369.9|2371.26|2369.76|0
1641878950000|2022-01-11 05:29:10|2371.25|2369.75|2371.26|2369.76|2371.26|2369.76|2371.25|2369.75|0
1641878960000|2022-01-11 05:29:20|2371.25|2369.75|2371.21|2369.71|2371.25|2369.75|2371.16|2369.66|0
1641878970000|2022-01-11 05:29:30|2371.26|2369.76|2371.4|2369.9|2371.4|2369.9|2371.26|2369.76|0
1641878980000|2022-01-11 05:29:40|2371.39|2369.89|2371.38|2369.88|2371.39|2369.89|2371.38|2369.88|0
1641878990000|2022-01-11 05:29:50|2371.37|2369.87|2371.23|2369.73|2371.37|2369.87|2371.23|2369.73|0
1641879000000|2022-01-11 05:30:00|2371.2|2369.7|2371.49|2369.99|2371.49|2369.99|2371.13|2369.63|0
1641879010000|2022-01-11 05:30:10|2371.52|2370.02|2371.71|2370.21|2371.84|2370.34|2371.49|2369.99|0
1641879020000|2022-01-11 05:30:20|2371.62|2370.12|2371.71|2370.21|2371.71|2370.21|2371.62|2370.12|0
1641879040000|2022-01-11 05:30:40|2371.68|2370.18|2371.7|2370.2|2371.71|2370.21|2371.61|2370.11|0
1641879050000|2022-01-11 05:30:50|2371.71|2370.21|2371.84|2370.34|2371.84|2370.34|2371.71|2370.21|0
1641879060000|2022-01-11 05:31:00|2371.91|2370.41|2371.94|2370.44|2372.07|2370.57|2371.84|2370.34|0
1641879070000|2022-01-11 05:31:10|2371.92|2370.42|2371.59|2370.09|2371.92|2370.42|2371.59|2370.09|0
1641879080000|2022-01-11 05:31:20|2371.63|2370.13|2371.64|2370.14|2371.7|2370.2|2371.6|2370.1|0
1641879090000|2022-01-11 05:31:30|2371.7|2370.2|2371.61|2370.11|2371.86|2370.36|2371.61|2370.11|0
1641879100000|2022-01-11 05:31:40|2371.62|2370.12|2371.62|2370.12|2371.62|2370.12|2371.62|2370.12|0
1641879110000|2022-01-11 05:31:50|2371.66|2370.16|2371.61|2370.11|2371.71|2370.21|2371.61|2370.11|0
1641879120000|2022-01-11 05:32:00|2371.62|2370.12|2371.49|2369.99|2371.62|2370.12|2371.49|2369.99|0
1641879130000|2022-01-11 05:32:10|2371.48|2369.98|2371.49|2369.99|2371.61|2370.11|2371.37|2369.87|0
1641879140000|2022-01-11 05:32:20|2371.4|2369.9|2371.49|2369.99|2371.61|2370.11|2371.38|2369.88|0
1641879150000|2022-01-11 05:32:30|2371.45|2369.95|2371.38|2369.88|2371.48|2369.98|2371.38|2369.88|0
1641879160000|2022-01-11 05:32:40|2371.37|2369.87|2371.14|2369.64|2371.37|2369.87|2371.14|2369.64|0
1641879170000|2022-01-11 05:32:50|2371.15|2369.65|2371.37|2369.87|2371.37|2369.87|2371.15|2369.65|0
1641879180000|2022-01-11 05:33:00|2371.36|2369.86|2371.37|2369.87|2371.37|2369.87|2371.14|2369.64|0
1641879190000|2022-01-11 05:33:10|2371.4|2369.9|2371.47|2369.97|2371.47|2369.97|2371.37|2369.87|0
1641879200000|2022-01-11 05:33:20|2371.46|2369.96|2371.35|2369.85|2371.46|2369.96|2371.35|2369.85|0
1641879210000|2022-01-11 05:33:30|2371.31|2369.81|2371.37|2369.87|2371.37|2369.87|2371.23|2369.73|0
1641879220000|2022-01-11 05:33:40|2371.33|2369.83|2371.23|2369.73|2371.37|2369.87|2371.23|2369.73|0
1641879240000|2022-01-11 05:34:00|2371.27|2369.77|2371.38|2369.88|2371.47|2369.97|2371.27|2369.77|0
1641879250000|2022-01-11 05:34:10|2371.37|2369.87|2371.46|2369.96|2371.46|2369.96|2371.35|2369.85|0
1641879260000|2022-01-11 05:34:20|2371.42|2369.92|2371.45|2369.95|2371.46|2369.96|2371.36|2369.86|0
1641879270000|2022-01-11 05:34:30|2371.46|2369.96|2371.58|2370.08|2371.58|2370.08|2371.46|2369.96|0
1641879280000|2022-01-11 05:34:40|2371.59|2370.09|2371.58|2370.08|2371.59|2370.09|2371.58|2370.08|0
1641879290000|2022-01-11 05:34:50|2371.59|2370.09|2372.05|2370.55|2372.05|2370.55|2371.59|2370.09|0
1641879300000|2022-01-11 05:35:00|2372.04|2370.54|2372.04|2370.54|2372.05|2370.55|2372.04|2370.54|0
1641879310000|2022-01-11 05:35:10|2372.07|2370.57|2372.5|2371|2372.5|2371|2372.07|2370.57|0
1641879320000|2022-01-11 05:35:20|2372.52|2371.02|2372.37|2370.87|2372.53|2371.03|2372.29|2370.79|0
1641879330000|2022-01-11 05:35:30|2372.33|2370.83|2372.27|2370.77|2372.33|2370.83|2372.27|2370.77|0
1641879340000|2022-01-11 05:35:40|2372.26|2370.76|2372.25|2370.75|2372.26|2370.76|2372.25|2370.75|0
1641879350000|2022-01-11 05:35:50|2372.24|2370.74|2372.25|2370.75|2372.25|2370.75|2372.24|2370.74|0
1641879360000|2022-01-11 05:36:00|2372.26|2370.76|2372.24|2370.74|2372.26|2370.76|2372.24|2370.74|0
1641879370000|2022-01-11 05:36:10|2372.25|2370.75|2372.25|2370.75|2372.25|2370.75|2372.25|2370.75|0
1641879390000|2022-01-11 05:36:30|2372.26|2370.76|2372.25|2370.75|2372.26|2370.76|2372.25|2370.75|0
1641879400000|2022-01-11 05:36:40|2372.24|2370.74|2372.01|2370.51|2372.24|2370.74|2372.01|2370.51|0
1641879410000|2022-01-11 05:36:50|2372.03|2370.53|2371.79|2370.29|2372.03|2370.53|2371.79|2370.29|0
1641879420000|2022-01-11 05:37:00|2371.75|2370.25|2371.35|2369.85|2371.75|2370.25|2371.35|2369.85|0
1641879430000|2022-01-11 05:37:10|2371.34|2369.84|2371.3|2369.8|2371.34|2369.84|2371.21|2369.71|0
1641879440000|2022-01-11 05:37:20|2371.22|2369.72|2371.13|2369.63|2371.34|2369.84|2371.13|2369.63|0
1641879450000|2022-01-11 05:37:30|2371.14|2369.64|2371.13|2369.63|2371.36|2369.86|2371.13|2369.63|0
1641879470000|2022-01-11 05:37:50|2371.12|2369.62|2371.12|2369.62|2371.12|2369.62|2371|2369.5|0
1641879480000|2022-01-11 05:38:00|2371.13|2369.63|2371.12|2369.62|2371.13|2369.63|2371.12|2369.62|0
1641879490000|2022-01-11 05:38:10|2371.11|2369.61|2371.12|2369.62|2371.12|2369.62|2371.11|2369.61|0
1641879510000|2022-01-11 05:38:30|2371.13|2369.63|2371.13|2369.63|2371.13|2369.63|2371.13|2369.63|0
1641879520000|2022-01-11 05:38:40|2371.16|2369.66|2371.22|2369.72|2371.22|2369.72|2371.16|2369.66|0
1641879530000|2022-01-11 05:38:50|2371.19|2369.69|2371.12|2369.62|2371.21|2369.71|2371.12|2369.62|0
1641879540000|2022-01-11 05:39:00|2371.15|2369.65|2371.12|2369.62|2371.22|2369.72|2371.12|2369.62|0
1641879550000|2022-01-11 05:39:10|2371.11|2369.61|2371.12|2369.62|2371.12|2369.62|2371.1|2369.6|0
1641879560000|2022-01-11 05:39:20|2371.11|2369.61|2370.98|2369.48|2371.12|2369.62|2370.89|2369.39|0
1641879570000|2022-01-11 05:39:30|2370.95|2369.45|2370.55|2369.05|2371.1|2369.6|2370.53|2369.03|0
1641879580000|2022-01-11 05:39:40|2370.53|2369.03|2370.53|2369.03|2370.55|2369.05|2370.53|2369.03|0
1641879590000|2022-01-11 05:39:50|2370.57|2369.07|2370.55|2369.05|2370.67|2369.17|2370.53|2369.03|0
1641879600000|2022-01-11 05:40:00|2370.58|2369.08|2370.67|2369.17|2370.77|2369.27|2370.58|2369.08|0
1641879610000|2022-01-11 05:40:10|2370.68|2369.18|2370.55|2369.05|2370.68|2369.18|2370.44|2368.94|0
1641879620000|2022-01-11 05:40:20|2370.51|2369.01|2370.44|2368.94|2370.51|2369.01|2370.44|2368.94|0
1641879630000|2022-01-11 05:40:30|2370.41|2368.91|2370.44|2368.94|2370.44|2368.94|2370.32|2368.82|0
1641879640000|2022-01-11 05:40:40|2370.46|2368.96|2370.55|2369.05|2370.55|2369.05|2370.46|2368.96|0
1641879650000|2022-01-11 05:40:50|2370.58|2369.08|2370.67|2369.17|2370.67|2369.17|2370.58|2369.08|0
1641879660000|2022-01-11 05:41:00|2370.68|2369.18|2370.89|2369.39|2370.89|2369.39|2370.68|2369.18|0
1641879670000|2022-01-11 05:41:10|2370.88|2369.38|2370.89|2369.39|2370.89|2369.39|2370.76|2369.26|0
1641879680000|2022-01-11 05:41:20|2370.91|2369.41|2371|2369.5|2371|2369.5|2370.91|2369.41|0
1641879690000|2022-01-11 05:41:30|2371.03|2369.53|2371|2369.5|2371.12|2369.62|2370.89|2369.39|0
1641879700000|2022-01-11 05:41:40|2371.03|2369.53|2371|2369.5|2371.12|2369.62|2371|2369.5|0
1641879710000|2022-01-11 05:41:50|2370.96|2369.46|2370.91|2369.41|2370.96|2369.46|2370.9|2369.4|0
1641879720000|2022-01-11 05:42:00|2370.92|2369.42|2371.01|2369.51|2371.13|2369.63|2370.92|2369.42|0
1641879730000|2022-01-11 05:42:10|2371.05|2369.55|2371.13|2369.63|2371.13|2369.63|2371.01|2369.51|0
1641879740000|2022-01-11 05:42:20|2371.09|2369.59|2370.91|2369.41|2371.14|2369.64|2370.91|2369.41|0
1641879760000|2022-01-11 05:42:40|2370.89|2369.39|2370.89|2369.39|2370.89|2369.39|2370.77|2369.27|0
1641879770000|2022-01-11 05:42:50|2370.93|2369.43|2370.99|2369.49|2371|2369.5|2370.9|2369.4|0
1641879780000|2022-01-11 05:43:00|2370.98|2369.48|2371|2369.5|2371|2369.5|2370.9|2369.4|0
1641879790000|2022-01-11 05:43:10|2370.96|2369.46|2370.9|2369.4|2371|2369.5|2370.9|2369.4|0
1641879800000|2022-01-11 05:43:20|2370.93|2369.43|2371|2369.5|2371|2369.5|2370.93|2369.43|0
1641879810000|2022-01-11 05:43:30|2371.03|2369.53|2371.01|2369.51|2371.12|2369.62|2371|2369.5|0
1641879820000|2022-01-11 05:43:40|2371|2369.5|2370.91|2369.41|2371|2369.5|2370.91|2369.41|0
1641879830000|2022-01-11 05:43:50|2370.92|2369.42|2371.12|2369.62|2371.13|2369.63|2370.92|2369.42|0
1641879840000|2022-01-11 05:44:00|2371.08|2369.58|2371.13|2369.63|2371.22|2369.72|2370.99|2369.49|0
1641879850000|2022-01-11 05:44:10|2371.16|2369.66|2371.23|2369.73|2371.37|2369.87|2371.14|2369.64|0
1641879860000|2022-01-11 05:44:20|2371.2|2369.7|2371.23|2369.73|2371.23|2369.73|2371.14|2369.64|0
1641879870000|2022-01-11 05:44:30|2371.2|2369.7|2371.23|2369.73|2371.23|2369.73|2371.14|2369.64|0
1641879880000|2022-01-11 05:44:40|2371.14|2369.64|2371.23|2369.73|2371.23|2369.73|2371.14|2369.64|0
1641879890000|2022-01-11 05:44:50|2371.22|2369.72|2371.13|2369.63|2371.22|2369.72|2371.13|2369.63|0
1641879900000|2022-01-11 05:45:00|2371.12|2369.62|2371.21|2369.71|2371.22|2369.72|2371.11|2369.61|0
1641879910000|2022-01-11 05:45:10|2371.17|2369.67|2371.1|2369.6|2371.17|2369.67|2371.1|2369.6|0
1641879920000|2022-01-11 05:45:20|2371.09|2369.59|2371.09|2369.59|2371.1|2369.6|2371.09|2369.59|0
1641879930000|2022-01-11 05:45:30|2371.06|2369.56|2370.98|2369.48|2371.06|2369.56|2370.97|2369.47|0
1641879940000|2022-01-11 05:45:40|2371.02|2369.52|2370.98|2369.48|2371.11|2369.61|2370.98|2369.48|0
1641879950000|2022-01-11 05:45:50|2370.99|2369.49|2370.98|2369.48|2370.99|2369.49|2370.98|2369.48|0
1641879960000|2022-01-11 05:46:00|2371.02|2369.52|2371.12|2369.62|2371.12|2369.62|2371.02|2369.52|0
1641879970000|2022-01-11 05:46:10|2371.11|2369.61|2371.1|2369.6|2371.11|2369.61|2371.1|2369.6|0
1641879980000|2022-01-11 05:46:20|2371.11|2369.61|2371.11|2369.61|2371.21|2369.71|2371.1|2369.6|0
1641879990000|2022-01-11 05:46:30|2371.1|2369.6|2371.2|2369.7|2371.2|2369.7|2371.1|2369.6|0
1641880000000|2022-01-11 05:46:40|2371.19|2369.69|2371.21|2369.71|2371.21|2369.71|2371.19|2369.69|0
1641880010000|2022-01-11 05:46:50|2371.2|2369.7|2371.09|2369.59|2371.2|2369.7|2371.09|2369.59|0
1641880020000|2022-01-11 05:47:00|2371.1|2369.6|2371.19|2369.69|2371.19|2369.69|2371.1|2369.6|0
1641880030000|2022-01-11 05:47:10|2371.23|2369.73|2371.09|2369.59|2371.31|2369.81|2371.09|2369.59|0
1641880040000|2022-01-11 05:47:20|2371.12|2369.62|2371.18|2369.68|2371.18|2369.68|2371.12|2369.62|0
1641880050000|2022-01-11 05:47:30|2371.21|2369.71|2371.3|2369.8|2371.3|2369.8|2371.21|2369.71|0
1641880070000|2022-01-11 05:47:50|2371.29|2369.79|2371.07|2369.57|2371.29|2369.79|2371.07|2369.57|0
1641880080000|2022-01-11 05:48:00|2371.08|2369.58|2371.07|2369.57|2371.09|2369.59|2371.07|2369.57|0
1641880090000|2022-01-11 05:48:10|2371.04|2369.54|2370.85|2369.35|2371.04|2369.54|2370.85|2369.35|0
1641880100000|2022-01-11 05:48:20|2370.86|2369.36|2370.85|2369.35|2370.86|2369.36|2370.85|2369.35|0
1641880130000|2022-01-11 05:48:50|2370.86|2369.36|2370.85|2369.35|2370.86|2369.36|2370.85|2369.35|0
1641880140000|2022-01-11 05:49:00|2370.86|2369.36|2370.85|2369.35|2370.86|2369.36|2370.85|2369.35|0
1641880150000|2022-01-11 05:49:10|2370.83|2369.33|2370.4|2368.9|2370.83|2369.33|2370.4|2368.9|0
1641880160000|2022-01-11 05:49:20|2370.41|2368.91|2370.72|2369.22|2370.72|2369.22|2370.41|2368.91|0
1641880170000|2022-01-11 05:49:30|2370.73|2369.23|2370.72|2369.22|2370.73|2369.23|2370.72|2369.22|0
1641880180000|2022-01-11 05:49:40|2370.75|2369.25|2370.72|2369.22|2370.84|2369.34|2370.72|2369.22|0
1641880200000|2022-01-11 05:50:00|2370.75|2369.25|2370.95|2369.45|2370.95|2369.45|2370.75|2369.25|0
1641880210000|2022-01-11 05:50:10|2370.94|2369.44|2371.07|2369.57|2371.07|2369.57|2370.86|2369.36|0
1641880220000|2022-01-11 05:50:20|2371.06|2369.56|2371.13|2369.63|2371.16|2369.66|2371.06|2369.56|0
1641880230000|2022-01-11 05:50:30|2371.07|2369.57|2371.18|2369.68|2371.18|2369.68|2371.07|2369.57|0
1641880240000|2022-01-11 05:50:40|2371.21|2369.71|2371.4|2369.9|2371.52|2370.02|2371.21|2369.71|0
1641880250000|2022-01-11 05:50:50|2371.37|2369.87|2371.3|2369.8|2371.4|2369.9|2371.3|2369.8|0
1641880260000|2022-01-11 05:51:00|2371.33|2369.83|2371.53|2370.03|2371.53|2370.03|2371.3|2369.8|0
1641880270000|2022-01-11 05:51:10|2371.55|2370.05|2371.56|2370.06|2371.56|2370.06|2371.55|2370.05|0
1641880280000|2022-01-11 05:51:20|2371.77|2370.27|2371.61|2370.11|2371.77|2370.27|2371.55|2370.05|0
1641880290000|2022-01-11 05:51:30|2371.55|2370.05|2371.65|2370.15|2371.65|2370.15|2371.53|2370.03|0
1641880300000|2022-01-11 05:51:40|2371.69|2370.19|2371.79|2370.29|2371.79|2370.29|2371.69|2370.19|0
1641880330000|2022-01-11 05:52:10|2371.8|2370.3|2372.01|2370.51|2372.01|2370.51|2371.79|2370.29|0
1641880340000|2022-01-11 05:52:20|2371.98|2370.48|2372.01|2370.51|2372.01|2370.51|2371.89|2370.39|0
1641880350000|2022-01-11 05:52:30|2372.03|2370.53|2371.53|2370.03|2372.03|2370.53|2371.53|2370.03|0
1641880360000|2022-01-11 05:52:40|2371.57|2370.07|2371.53|2370.03|2371.63|2370.13|2371.53|2370.03|0
1641880380000|2022-01-11 05:53:00|2371.52|2370.02|2371.52|2370.02|2371.64|2370.14|2371.52|2370.02|0
1641880390000|2022-01-11 05:53:10|2371.56|2370.06|2371.64|2370.14|2371.64|2370.14|2371.56|2370.06|0
1641880400000|2022-01-11 05:53:20|2371.61|2370.11|2371.44|2369.94|2371.61|2370.11|2371.43|2369.93|0
1641880410000|2022-01-11 05:53:30|2371.43|2369.93|2371.3|2369.8|2371.44|2369.94|2371.3|2369.8|0
1641880420000|2022-01-11 05:53:40|2371.26|2369.76|2371.21|2369.71|2371.26|2369.76|2371.21|2369.71|0
1641880440000|2022-01-11 05:54:00|2371.22|2369.72|2371.43|2369.93|2371.43|2369.93|2371.22|2369.72|0
1641880460000|2022-01-11 05:54:20|2371.42|2369.92|2371.3|2369.8|2371.43|2369.93|2371.19|2369.69|0
1641880470000|2022-01-11 05:54:30|2371.26|2369.76|2371.29|2369.79|2371.42|2369.92|2371.19|2369.69|0
1641880480000|2022-01-11 05:54:40|2371.28|2369.78|2371.28|2369.78|2371.29|2369.79|2371.28|2369.78|0
1641880490000|2022-01-11 05:54:50|2371.25|2369.75|2371.42|2369.92|2371.42|2369.92|2371.19|2369.69|0
1641880500000|2022-01-11 05:55:00|2371.44|2369.94|2371.69|2370.19|2371.69|2370.19|2371.44|2369.94|0
1641880510000|2022-01-11 05:55:10|2371.65|2370.15|2371.45|2369.95|2371.69|2370.19|2371.45|2369.95|0
1641880520000|2022-01-11 05:55:20|2371.42|2369.92|2371.44|2369.94|2371.54|2370.04|2371.33|2369.83|0
1641880530000|2022-01-11 05:55:30|2371.41|2369.91|2371.46|2369.96|2371.67|2370.17|2371.32|2369.82|0
1641880540000|2022-01-11 05:55:40|2371.5|2370|2371.56|2370.06|2371.56|2370.06|2371.46|2369.96|0
1641880560000|2022-01-11 05:56:00|2371.59|2370.09|2371.68|2370.18|2371.69|2370.19|2371.59|2370.09|0
1641880570000|2022-01-11 05:56:10|2371.67|2370.17|2371.67|2370.17|2371.68|2370.18|2371.67|2370.17|0
1641880580000|2022-01-11 05:56:20|2371.61|2370.11|2371.46|2369.96|2371.61|2370.11|2371.46|2369.96|0
1641880590000|2022-01-11 05:56:30|2371.45|2369.95|2371.46|2369.96|2371.56|2370.06|2371.45|2369.95|0
1641880600000|2022-01-11 05:56:40|2371.45|2369.95|2371.45|2369.95|2371.46|2369.96|2371.33|2369.83|0
1641880610000|2022-01-11 05:56:50|2371.42|2369.92|2371.45|2369.95|2371.45|2369.95|2371.33|2369.83|0
1641880620000|2022-01-11 05:57:00|2371.42|2369.92|2371.46|2369.96|2371.46|2369.96|2371.33|2369.83|0
1641880630000|2022-01-11 05:57:10|2371.45|2369.95|2371.46|2369.96|2371.46|2369.96|2371.45|2369.95|0
1641880640000|2022-01-11 05:57:20|2371.48|2369.98|2371.48|2369.98|2371.57|2370.07|2371.47|2369.97|0
1641880650000|2022-01-11 05:57:30|2371.47|2369.97|2371.46|2369.96|2371.47|2369.97|2371.35|2369.85|0
1641880660000|2022-01-11 05:57:40|2371.47|2369.97|2371.48|2369.98|2371.57|2370.07|2371.46|2369.96|0
1641880670000|2022-01-11 05:57:50|2371.47|2369.97|2371.48|2369.98|2371.48|2369.98|2371.35|2369.85|0
1641880690000|2022-01-11 05:58:10|2371.49|2369.99|2371.46|2369.96|2371.49|2369.99|2371.46|2369.96|0
1641880700000|2022-01-11 05:58:20|2371.39|2369.89|2371.36|2369.86|2371.48|2369.98|2371.25|2369.75|0
1641880710000|2022-01-11 05:58:30|2371.4|2369.9|2371.72|2370.22|2371.72|2370.22|2371.4|2369.9|0
1641880720000|2022-01-11 05:58:40|2371.71|2370.21|2371.7|2370.2|2371.71|2370.21|2371.69|2370.19|0
1641880730000|2022-01-11 05:58:50|2371.72|2370.22|2371.72|2370.22|2371.72|2370.22|2371.72|2370.22|0
1641880740000|2022-01-11 05:59:00|2371.7|2370.2|2371.73|2370.23|2371.95|2370.45|2371.7|2370.2|0
1641880750000|2022-01-11 05:59:10|2371.77|2370.27|2371.72|2370.22|2371.94|2370.44|2371.72|2370.22|0
1641880760000|2022-01-11 05:59:20|2371.76|2370.26|2371.81|2370.31|2371.82|2370.32|2371.72|2370.22|0
1641880770000|2022-01-11 05:59:30|2371.82|2370.32|2371.7|2370.2|2371.82|2370.32|2371.7|2370.2|0
1641880780000|2022-01-11 05:59:40|2371.74|2370.24|2371.96|2370.46|2371.96|2370.46|2371.72|2370.22|0
1641880790000|2022-01-11 05:59:50|2371.95|2370.45|2371.7|2370.2|2371.95|2370.45|2371.7|2370.2|0
1641880800000|2022-01-11 06:00:00|2371.74|2370.24|2372.4|2370.9|2372.4|2370.9|2371.74|2370.24|0
1641880810000|2022-01-11 06:00:10|2372.39|2370.89|2372.35|2370.85|2372.61|2371.11|2372.35|2370.85|0
1641880820000|2022-01-11 06:00:20|2372.42|2370.92|2372.33|2370.83|2372.57|2371.07|2372.2|2370.7|0
1641880830000|2022-01-11 06:00:30|2372.35|2370.85|2372.47|2370.97|2372.57|2371.07|2372.35|2370.85|0
1641880840000|2022-01-11 06:00:40|2372.43|2370.93|2372.33|2370.83|2372.45|2370.95|2372.33|2370.83|0
1641880850000|2022-01-11 06:00:50|2372.34|2370.84|2372.12|2370.62|2372.34|2370.84|2372.12|2370.62|0
1641880860000|2022-01-11 06:01:00|2372.11|2370.61|2372.36|2370.86|2372.36|2370.86|2371.98|2370.48|0
1641880870000|2022-01-11 06:01:10|2372.33|2370.83|2372.24|2370.74|2372.38|2370.88|2372.23|2370.73|0
1641880880000|2022-01-11 06:01:20|2372.35|2370.85|2372.24|2370.74|2372.36|2370.86|2372.24|2370.74|0
1641880890000|2022-01-11 06:01:30|2372.28|2370.78|2372.38|2370.88|2372.38|2370.88|2372.24|2370.74|0
1641880900000|2022-01-11 06:01:40|2372.36|2370.86|2372.38|2370.88|2372.38|2370.88|2372.24|2370.74|0
1641880910000|2022-01-11 06:01:50|2372.39|2370.89|2372.6|2371.1|2372.6|2371.1|2372.38|2370.88|0
1641880920000|2022-01-11 06:02:00|2372.61|2371.11|2372.61|2371.11|2372.85|2371.35|2372.61|2371.11|0
1641880930000|2022-01-11 06:02:10|2372.65|2371.15|2372.85|2371.35|2372.85|2371.35|2372.61|2371.11|0
1641880940000|2022-01-11 06:02:20|2372.84|2371.34|2372.84|2371.34|2372.93|2371.43|2372.61|2371.11|0
1641880950000|2022-01-11 06:02:30|2372.83|2371.33|2372.61|2371.11|2372.84|2371.34|2372.61|2371.11|0
1641880960000|2022-01-11 06:02:40|2372.6|2371.1|2372.39|2370.89|2372.6|2371.1|2372.39|2370.89|0
1641880970000|2022-01-11 06:02:50|2372.42|2370.92|2372.59|2371.09|2372.6|2371.1|2372.38|2370.88|0
1641880980000|2022-01-11 06:03:00|2372.6|2371.1|2372.61|2371.11|2372.7|2371.2|2372.47|2370.97|0
1641880990000|2022-01-11 06:03:10|2372.58|2371.08|2372.61|2371.11|2372.61|2371.11|2372.48|2370.98|0
1641881000000|2022-01-11 06:03:20|2372.57|2371.07|2372.37|2370.87|2372.57|2371.07|2372.37|2370.87|0
1641881010000|2022-01-11 06:03:30|2372.36|2370.86|2372.38|2370.88|2372.47|2370.97|2372.36|2370.86|0
1641881020000|2022-01-11 06:03:40|2372.41|2370.91|2371.92|2370.42|2372.47|2370.97|2371.92|2370.42|0
1641881030000|2022-01-11 06:03:50|2371.95|2370.45|2371.7|2370.2|2372.02|2370.52|2371.7|2370.2|0
1641881040000|2022-01-11 06:04:00|2371.71|2370.21|2371.27|2369.77|2371.71|2370.21|2371.27|2369.77|0
1641881050000|2022-01-11 06:04:10|2371.26|2369.76|2371.24|2369.74|2371.26|2369.76|2371.24|2369.74|0
1641881060000|2022-01-11 06:04:20|2371.21|2369.71|2370.79|2369.29|2371.21|2369.71|2370.79|2369.29|0
1641881070000|2022-01-11 06:04:30|2370.76|2369.26|2370.57|2369.07|2370.76|2369.26|2370.57|2369.07|0
1641881080000|2022-01-11 06:04:40|2370.53|2369.03|2370.18|2368.68|2370.53|2369.03|2370.18|2368.68|0
1641881090000|2022-01-11 06:04:50|2370.22|2368.72|2370.43|2368.93|2370.55|2369.05|2370.18|2368.68|0
1641881100000|2022-01-11 06:05:00|2370.42|2368.92|2370.57|2369.07|2370.57|2369.07|2370.33|2368.83|0
1641881110000|2022-01-11 06:05:10|2370.53|2369.03|2370.15|2368.65|2370.53|2369.03|2370.02|2368.52|0
1641881120000|2022-01-11 06:05:20|2370.16|2368.66|2370.15|2368.65|2370.25|2368.75|2370.15|2368.65|0
1641881130000|2022-01-11 06:05:30|2370.16|2368.66|2369.94|2368.44|2370.25|2368.75|2369.94|2368.44|0
1641881140000|2022-01-11 06:05:40|2369.93|2368.43|2369.36|2367.86|2369.93|2368.43|2369.27|2367.77|0
1641881150000|2022-01-11 06:05:50|2369.32|2367.82|2369.04|2367.54|2369.32|2367.82|2369.03|2367.53|0
1641881160000|2022-01-11 06:06:00|2369.06|2367.56|2369.04|2367.54|2369.27|2367.77|2369.04|2367.54|0
1641881170000|2022-01-11 06:06:10|2368.97|2367.47|2368.61|2367.11|2368.97|2367.47|2368.6|2367.1|0
1641881180000|2022-01-11 06:06:20|2368.64|2367.14|2368.6|2367.1|2368.82|2367.32|2368.6|2367.1|0
1641881190000|2022-01-11 06:06:30|2368.61|2367.11|2369.04|2367.54|2369.04|2367.54|2368.61|2367.11|0
1641881200000|2022-01-11 06:06:40|2369.06|2367.56|2369.06|2367.56|2369.07|2367.57|2369.06|2367.56|0
1641881210000|2022-01-11 06:06:50|2369.07|2367.57|2369.07|2367.57|2369.07|2367.57|2369.07|2367.57|0
1641881220000|2022-01-11 06:07:00|2369.09|2367.59|2369.92|2368.42|2369.92|2368.42|2369.09|2367.59|0
1641881230000|2022-01-11 06:07:10|2369.91|2368.41|2370.44|2368.94|2370.44|2368.94|2369.91|2368.41|0
1641881240000|2022-01-11 06:07:20|2370.45|2368.95|2370.79|2369.29|2370.79|2369.29|2370.44|2368.94|0
1641881250000|2022-01-11 06:07:30|2370.76|2369.26|2370.57|2369.07|2370.79|2369.29|2370.57|2369.07|0
1641881260000|2022-01-11 06:07:40|2370.58|2369.08|2370.79|2369.29|2370.79|2369.29|2370.58|2369.08|0
1641881270000|2022-01-11 06:07:50|2370.76|2369.26|2370.79|2369.29|2370.79|2369.29|2370.67|2369.17|0
1641881290000|2022-01-11 06:08:10|2370.76|2369.26|2370.78|2369.28|2370.79|2369.29|2370.55|2369.05|0
1641881300000|2022-01-11 06:08:20|2370.74|2369.24|2370.79|2369.29|2370.79|2369.29|2370.66|2369.16|0
1641881310000|2022-01-11 06:08:30|2370.8|2369.3|2370.79|2369.29|2371.02|2369.52|2370.67|2369.17|0
1641881320000|2022-01-11 06:08:40|2370.8|2369.3|2370.79|2369.29|2371.02|2369.52|2370.79|2369.29|0
1641881330000|2022-01-11 06:08:50|2370.78|2369.28|2370.76|2369.26|2370.78|2369.28|2370.55|2369.05|0
1641881340000|2022-01-11 06:09:00|2370.75|2369.25|2371.31|2369.81|2371.32|2369.82|2370.75|2369.25|0
1641881350000|2022-01-11 06:09:10|2371.32|2369.82|2371.52|2370.02|2371.65|2370.15|2371.32|2369.82|0
1641881360000|2022-01-11 06:09:20|2371.51|2370.01|2370.97|2369.47|2371.63|2370.13|2370.97|2369.47|0
1641881370000|2022-01-11 06:09:30|2370.94|2369.44|2369.91|2368.41|2370.94|2369.44|2369.91|2368.41|0
1641881380000|2022-01-11 06:09:40|2369.81|2368.31|2369.57|2368.07|2369.81|2368.31|2369.57|2368.07|0
1641881390000|2022-01-11 06:09:50|2369.53|2368.03|2369.26|2367.76|2369.53|2368.03|2369.25|2367.75|0
1641881400000|2022-01-11 06:10:00|2369.27|2367.77|2368.85|2367.35|2369.27|2367.77|2368.84|2367.34|0
1641881410000|2022-01-11 06:10:10|2368.86|2367.36|2368.83|2367.33|2368.86|2367.36|2368.83|2367.33|0
1641881420000|2022-01-11 06:10:20|2369.04|2367.54|2369.36|2367.86|2369.48|2367.98|2369.04|2367.54|0
1641881440000|2022-01-11 06:10:40|2369.37|2367.87|2369.49|2367.99|2369.49|2367.99|2369.37|2367.87|0
1641881450000|2022-01-11 06:10:50|2369.42|2367.92|2368.62|2367.12|2369.42|2367.92|2368.62|2367.12|0
1641881460000|2022-01-11 06:11:00|2368.66|2367.16|2368.6|2367.1|2369.06|2367.56|2368.6|2367.1|0
1641881470000|2022-01-11 06:11:10|2368.61|2367.11|2368.6|2367.1|2368.61|2367.11|2368.6|2367.1|0
1641881480000|2022-01-11 06:11:20|2368.58|2367.08|2368.18|2366.68|2368.6|2367.1|2368.18|2366.68|0
1641881490000|2022-01-11 06:11:30|2368.19|2366.69|2368.64|2367.14|2368.64|2367.14|2368.19|2366.69|0
1641881500000|2022-01-11 06:11:40|2368.62|2367.12|2368.18|2366.68|2368.62|2367.12|2368.18|2366.68|0
1641881510000|2022-01-11 06:11:50|2368.14|2366.64|2367.97|2366.47|2368.14|2366.64|2367.97|2366.47|0
1641881520000|2022-01-11 06:12:00|2368.04|2366.54|2368.49|2366.99|2368.49|2366.99|2368.04|2366.54|0
1641881530000|2022-01-11 06:12:10|2368.53|2367.03|2368.39|2366.89|2368.62|2367.12|2368.39|2366.89|0
1641881540000|2022-01-11 06:12:20|2368.35|2366.85|2368.39|2366.89|2368.39|2366.89|2368.16|2366.66|0
1641881550000|2022-01-11 06:12:30|2368.36|2366.86|2368.83|2367.33|2369.04|2367.54|2368.28|2366.78|0
1641881560000|2022-01-11 06:12:40|2368.87|2367.37|2369.15|2367.65|2369.27|2367.77|2368.87|2367.37|0
1641881570000|2022-01-11 06:12:50|2369.11|2367.61|2369.06|2367.56|2369.11|2367.61|2369.06|2367.56|0
1641881580000|2022-01-11 06:13:00|2369.07|2367.57|2369.09|2367.59|2369.3|2367.8|2369.07|2367.57|0
1641881590000|2022-01-11 06:13:10|2369.1|2367.6|2369.18|2367.68|2369.19|2367.69|2369.1|2367.6|0
1641881600000|2022-01-11 06:13:20|2369.21|2367.71|2369.61|2368.11|2369.95|2368.45|2369.21|2367.71|0
1641881610000|2022-01-11 06:13:30|2369.72|2368.22|2370.04|2368.54|2370.16|2368.66|2369.72|2368.22|0
1641881620000|2022-01-11 06:13:40|2370.08|2368.58|2369.72|2368.22|2370.16|2368.66|2369.72|2368.22|0
1641881630000|2022-01-11 06:13:50|2369.75|2368.25|2370.04|2368.54|2370.04|2368.54|2369.75|2368.25|0
1641881640000|2022-01-11 06:14:00|2370.08|2368.58|2370.06|2368.56|2370.18|2368.68|2370.06|2368.56|0
1641881650000|2022-01-11 06:14:10|2370.04|2368.54|2369.69|2368.19|2370.04|2368.54|2369.6|2368.1|0
1641881660000|2022-01-11 06:14:20|2369.66|2368.16|2369.56|2368.06|2369.68|2368.18|2369.47|2367.97|0
1641881670000|2022-01-11 06:14:30|2369.52|2368.02|2369.48|2367.98|2369.52|2368.02|2369.35|2367.85|0
1641881680000|2022-01-11 06:14:40|2369.55|2368.05|2369.9|2368.4|2369.91|2368.41|2369.55|2368.05|0
1641881690000|2022-01-11 06:14:50|2369.93|2368.43|2369.91|2368.41|2370.12|2368.62|2369.9|2368.4|0
1641881700000|2022-01-11 06:15:00|2369.9|2368.4|2369.89|2368.39|2369.91|2368.41|2369.54|2368.04|0
1641881710000|2022-01-11 06:15:10|2369.85|2368.35|2369.24|2367.74|2369.85|2368.35|2369.24|2367.74|0
1641881720000|2022-01-11 06:15:20|2369.23|2367.73|2369.26|2367.76|2369.26|2367.76|2369.23|2367.73|0
1641881730000|2022-01-11 06:15:30|2369.27|2367.77|2369.35|2367.85|2369.36|2367.86|2369.27|2367.77|0
1641881740000|2022-01-11 06:15:40|2369.31|2367.81|2369.26|2367.76|2369.31|2367.81|2369.26|2367.76|0
1641881750000|2022-01-11 06:15:50|2369.24|2367.74|2369.7|2368.2|2369.7|2368.2|2369.24|2367.74|0
1641881760000|2022-01-11 06:16:00|2369.69|2368.19|2369.25|2367.75|2369.69|2368.19|2369.25|2367.75|0
1641881770000|2022-01-11 06:16:10|2369.26|2367.76|2369.36|2367.86|2369.48|2367.98|2369.26|2367.76|0
1641881780000|2022-01-11 06:16:20|2369.4|2367.9|2369.49|2367.99|2369.6|2368.1|2369.4|2367.9|0
1641881790000|2022-01-11 06:16:30|2369.48|2367.98|2369.27|2367.77|2369.48|2367.98|2369.06|2367.56|0
1641881800000|2022-01-11 06:16:40|2369.2|2367.7|2369.04|2367.54|2369.2|2367.7|2369.04|2367.54|0
1641881810000|2022-01-11 06:16:50|2369|2367.5|2368.92|2367.42|2369.03|2367.53|2368.91|2367.41|0
1641881820000|2022-01-11 06:17:00|2368.91|2367.41|2368.92|2367.42|2368.92|2367.42|2368.91|2367.41|0
1641881830000|2022-01-11 06:17:10|2368.91|2367.41|2368.48|2366.98|2368.92|2367.42|2368.48|2366.98|0
1641881840000|2022-01-11 06:17:20|2368.51|2367.01|2369.03|2367.53|2369.14|2367.64|2368.51|2367.01|0
1641881850000|2022-01-11 06:17:30|2369|2367.5|2368.82|2367.32|2369|2367.5|2368.82|2367.32|0
1641881860000|2022-01-11 06:17:40|2368.81|2367.31|2369.24|2367.74|2369.25|2367.75|2368.81|2367.31|0
1641881870000|2022-01-11 06:17:50|2369.31|2367.81|2369.45|2367.95|2369.47|2367.97|2369.31|2367.81|0
1641881880000|2022-01-11 06:18:00|2369.47|2367.97|2369.56|2368.06|2369.56|2368.06|2369.47|2367.97|0
1641881900000|2022-01-11 06:18:20|2369.53|2368.03|2369.45|2367.95|2369.53|2368.03|2369.45|2367.95|0
1641881910000|2022-01-11 06:18:30|2369.46|2367.96|2369.68|2368.18|2369.68|2368.18|2369.46|2367.96|0
1641881920000|2022-01-11 06:18:40|2369.69|2368.19|2369.9|2368.4|2369.9|2368.4|2369.69|2368.19|0
1641881930000|2022-01-11 06:18:50|2369.89|2368.39|2369.77|2368.27|2369.89|2368.39|2369.68|2368.18|0
1641881940000|2022-01-11 06:19:00|2369.73|2368.23|2369.68|2368.18|2369.73|2368.23|2369.68|2368.18|0
1641881960000|2022-01-11 06:19:20|2369.7|2368.2|2369.47|2367.97|2369.91|2368.41|2369.47|2367.97|0
1641881970000|2022-01-11 06:19:30|2369.46|2367.96|2369.46|2367.96|2369.46|2367.96|2369.45|2367.95|0
1641881980000|2022-01-11 06:19:40|2369.47|2367.97|2369.46|2367.96|2369.47|2367.97|2369.46|2367.96|0
1641881990000|2022-01-11 06:19:50|2369.47|2367.97|2369.47|2367.97|2369.47|2367.97|2369.47|2367.97|0
1641882000000|2022-01-11 06:20:00|2369.48|2367.98|2369.48|2367.98|2369.48|2367.98|2369.48|2367.98|0
1641882010000|2022-01-11 06:20:10|2369.47|2367.97|2369.47|2367.97|2369.47|2367.97|2369.47|2367.97|0
1641882020000|2022-01-11 06:20:20|2369.48|2367.98|2369.56|2368.06|2369.57|2368.07|2369.47|2367.97|0
1641882030000|2022-01-11 06:20:30|2369.53|2368.03|2369.45|2367.95|2369.56|2368.06|2369.45|2367.95|0
1641882040000|2022-01-11 06:20:40|2369.44|2367.94|2369.24|2367.74|2369.44|2367.94|2369.02|2367.52|0
1641882050000|2022-01-11 06:20:50|2369.26|2367.76|2369.02|2367.52|2369.26|2367.76|2369.02|2367.52|0
1641882070000|2022-01-11 06:21:10|2369.03|2367.53|2368.76|2367.26|2369.12|2367.62|2368.76|2367.26|0
1641882080000|2022-01-11 06:21:20|2368.78|2367.28|2368.76|2367.26|2368.78|2367.28|2368.66|2367.16|0
1641882090000|2022-01-11 06:21:30|2368.79|2367.29|2369.11|2367.61|2369.11|2367.61|2368.76|2367.26|0
1641882100000|2022-01-11 06:21:40|2369.14|2367.64|2369.2|2367.7|2369.2|2367.7|2369.14|2367.64|0
1641882110000|2022-01-11 06:21:50|2369.17|2367.67|2369.38|2367.88|2369.38|2367.88|2369.11|2367.61|0
1641882120000|2022-01-11 06:22:00|2369.43|2367.93|2369.4|2367.9|2369.55|2368.05|2369.34|2367.84|0
1641882130000|2022-01-11 06:22:10|2369.34|2367.84|2369.43|2367.93|2369.55|2368.05|2369.34|2367.84|0
1641882140000|2022-01-11 06:22:20|2369.42|2367.92|2369.34|2367.84|2369.43|2367.93|2369.21|2367.71|0
1641882160000|2022-01-11 06:22:40|2369.27|2367.77|2369.27|2367.77|2369.27|2367.77|2369.27|2367.77|0
1641882170000|2022-01-11 06:22:50|2369.24|2367.74|2369.06|2367.56|2369.27|2367.77|2369.06|2367.56|0
1641882180000|2022-01-11 06:23:00|2369.03|2367.53|2368.83|2367.33|2369.03|2367.53|2368.83|2367.33|0
1641882190000|2022-01-11 06:23:10|2368.79|2367.29|2369.26|2367.76|2369.27|2367.77|2368.71|2367.21|0
1641882200000|2022-01-11 06:23:20|2369.29|2367.79|2369.27|2367.77|2369.48|2367.98|2369.27|2367.77|0
1641882210000|2022-01-11 06:23:30|2369.36|2367.86|2369.29|2367.79|2369.51|2368.01|2369.28|2367.78|0
1641882220000|2022-01-11 06:23:40|2369.25|2367.75|2369.17|2367.67|2369.29|2367.79|2369.17|2367.67|0
1641882230000|2022-01-11 06:23:50|2369.13|2367.63|2369.06|2367.56|2369.13|2367.63|2368.96|2367.46|0
1641882240000|2022-01-11 06:24:00|2369.07|2367.57|2368.74|2367.24|2369.07|2367.57|2368.74|2367.24|0
1641882250000|2022-01-11 06:24:10|2368.7|2367.2|2369.06|2367.56|2369.06|2367.56|2368.64|2367.14|0
1641882260000|2022-01-11 06:24:20|2369.1|2367.6|2369.08|2367.58|2369.16|2367.66|2369.07|2367.57|0
1641882270000|2022-01-11 06:24:30|2369.11|2367.61|2368.95|2367.45|2369.17|2367.67|2368.84|2367.34|0
1641882280000|2022-01-11 06:24:40|2368.94|2367.44|2368.94|2367.44|2368.94|2367.44|2368.85|2367.35|0
1641882290000|2022-01-11 06:24:50|2368.95|2367.45|2368.6|2367.1|2368.95|2367.45|2368.6|2367.1|0
1641882300000|2022-01-11 06:25:00|2368.62|2367.12|2368.4|2366.9|2368.62|2367.12|2368.4|2366.9|0
1641882310000|2022-01-11 06:25:10|2368.39|2366.89|2367.96|2366.46|2368.39|2366.89|2367.96|2366.46|0
1641882320000|2022-01-11 06:25:20|2367.95|2366.45|2367.96|2366.46|2367.96|2366.46|2367.83|2366.33|0
1641882330000|2022-01-11 06:25:30|2367.84|2366.34|2367.94|2366.44|2367.96|2366.46|2367.83|2366.33|0
1641882340000|2022-01-11 06:25:40|2367.91|2366.41|2367.94|2366.44|2367.94|2366.44|2367.83|2366.33|0
1641882350000|2022-01-11 06:25:50|2367.91|2366.41|2367.74|2366.24|2367.96|2366.46|2367.74|2366.24|0
1641882360000|2022-01-11 06:26:00|2367.73|2366.23|2367.74|2366.24|2367.74|2366.24|2367.73|2366.23|0
1641882370000|2022-01-11 06:26:10|2367.75|2366.25|2367.84|2366.34|2367.84|2366.34|2367.73|2366.23|0
1641882380000|2022-01-11 06:26:20|2367.83|2366.33|2367.83|2366.33|2367.83|2366.33|2367.73|2366.23|0
1641882390000|2022-01-11 06:26:30|2367.81|2366.31|2367.81|2366.31|2367.81|2366.31|2367.81|2366.31|0
1641882400000|2022-01-11 06:26:40|2367.78|2366.28|2367.81|2366.31|2367.93|2366.43|2367.72|2366.22|0
1641882420000|2022-01-11 06:27:00|2367.78|2366.28|2367.71|2366.21|2367.78|2366.28|2367.59|2366.09|0
1641882430000|2022-01-11 06:27:10|2367.69|2366.19|2367.71|2366.21|2367.71|2366.21|2367.69|2366.19|0
1641882440000|2022-01-11 06:27:20|2367.72|2366.22|2367.72|2366.22|2367.72|2366.22|2367.72|2366.22|0
1641882450000|2022-01-11 06:27:30|2367.71|2366.21|2367.71|2366.21|2367.72|2366.22|2367.71|2366.21|0
1641882460000|2022-01-11 06:27:40|2367.69|2366.19|2367.48|2365.98|2367.69|2366.19|2367.48|2365.98|0
1641882470000|2022-01-11 06:27:50|2367.49|2365.99|2367.49|2365.99|2367.5|2366|2367.49|2365.99|0
1641882480000|2022-01-11 06:28:00|2367.5|2366|2367.72|2366.22|2367.72|2366.22|2367.5|2366|0
1641882490000|2022-01-11 06:28:10|2367.73|2366.23|2367.6|2366.1|2367.73|2366.23|2367.59|2366.09|0
1641882500000|2022-01-11 06:28:20|2367.59|2366.09|2367.27|2365.77|2367.59|2366.09|2367.27|2365.77|0
1641882510000|2022-01-11 06:28:30|2367.28|2365.78|2367.29|2365.79|2367.29|2365.79|2367.28|2365.78|0
1641882520000|2022-01-11 06:28:40|2367.32|2365.82|2367.38|2365.88|2367.38|2365.88|2367.32|2365.82|0
1641882530000|2022-01-11 06:28:50|2367.41|2365.91|2367.5|2366|2367.5|2366|2367.41|2365.91|0
1641882540000|2022-01-11 06:29:00|2367.48|2365.98|2367.37|2365.87|2367.48|2365.98|2367.36|2365.86|0
1641882550000|2022-01-11 06:29:10|2367.36|2365.86|2366.9|2365.4|2367.37|2365.87|2366.9|2365.4|0
1641882560000|2022-01-11 06:29:20|2366.97|2365.47|2367.23|2365.73|2367.24|2365.74|2366.97|2365.47|0
1641882570000|2022-01-11 06:29:30|2367.24|2365.74|2367.45|2365.95|2367.45|2365.95|2367.24|2365.74|0
1641882580000|2022-01-11 06:29:40|2367.44|2365.94|2367.31|2365.81|2367.44|2365.94|2367.31|2365.81|0
1641882590000|2022-01-11 06:29:50|2367.43|2365.93|2367.32|2365.82|2367.44|2365.94|2367.31|2365.81|0
1641882600000|2022-01-11 06:30:00|2367.35|2365.85|2367.54|2366.04|2367.54|2366.04|2367.35|2365.85|0
1641882610000|2022-01-11 06:30:10|2367.5|2366|2367.54|2366.04|2367.54|2366.04|2367.45|2365.95|0
1641882620000|2022-01-11 06:30:20|2367.58|2366.08|2367.56|2366.06|2367.67|2366.17|2367.54|2366.04|0
1641882630000|2022-01-11 06:30:30|2367.52|2366.02|2367.56|2366.06|2367.57|2366.07|2367.45|2365.95|0
1641882640000|2022-01-11 06:30:40|2367.52|2366.02|2367.35|2365.85|2367.52|2366.02|2367.34|2365.84|0
1641882650000|2022-01-11 06:30:50|2367.34|2365.84|2367.34|2365.84|2367.35|2365.85|2367.34|2365.84|0
1641882660000|2022-01-11 06:31:00|2367.3|2365.8|2366.9|2365.4|2367.3|2365.8|2366.9|2365.4|0
1641882670000|2022-01-11 06:31:10|2366.94|2365.44|2366.81|2365.31|2367.02|2365.52|2366.81|2365.31|0
1641882690000|2022-01-11 06:31:30|2366.83|2365.33|2367.03|2365.53|2367.03|2365.53|2366.83|2365.33|0
1641882700000|2022-01-11 06:31:40|2367.05|2365.55|2367.28|2365.78|2367.28|2365.78|2367.04|2365.54|0
1641882710000|2022-01-11 06:31:50|2367.29|2365.79|2367.15|2365.65|2367.29|2365.79|2367.15|2365.65|0
1641882720000|2022-01-11 06:32:00|2367.19|2365.69|2367.29|2365.79|2367.29|2365.79|2367.19|2365.69|0
1641882730000|2022-01-11 06:32:10|2367.25|2365.75|2367.3|2365.8|2367.3|2365.8|2367.17|2365.67|0
1641882740000|2022-01-11 06:32:20|2367.27|2365.77|2367.32|2365.82|2367.32|2365.82|2367.18|2365.68|0
1641882750000|2022-01-11 06:32:30|2367.28|2365.78|2367.32|2365.82|2367.32|2365.82|2367.2|2365.7|0
1641882760000|2022-01-11 06:32:40|2367.33|2365.83|2367.33|2365.83|2367.33|2365.83|2367.33|2365.83|0
1641882770000|2022-01-11 06:32:50|2367.43|2365.93|2367.86|2366.36|2367.86|2366.36|2367.43|2365.93|0
1641882780000|2022-01-11 06:33:00|2367.89|2366.39|2368.06|2366.56|2368.06|2366.56|2367.89|2366.39|0
1641882790000|2022-01-11 06:33:10|2368.03|2366.53|2368.2|2366.7|2368.29|2366.79|2367.97|2366.47|0
1641882800000|2022-01-11 06:33:20|2368.16|2366.66|2368.06|2366.56|2368.16|2366.66|2367.97|2366.47|0
1641882810000|2022-01-11 06:33:30|2368.03|2366.53|2368.03|2366.53|2368.03|2366.53|2368.03|2366.53|0
1641882820000|2022-01-11 06:33:40|2367.97|2366.47|2367.97|2366.47|2368.06|2366.56|2367.97|2366.47|0
1641882830000|2022-01-11 06:33:50|2367.99|2366.49|2368.21|2366.71|2368.21|2366.71|2367.99|2366.49|0
1641882850000|2022-01-11 06:34:10|2368.35|2366.85|2368.75|2367.25|2368.88|2367.38|2368.35|2366.85|0
1641882860000|2022-01-11 06:34:20|2368.72|2367.22|2368.88|2367.38|2368.88|2367.38|2368.66|2367.16|0
1641882870000|2022-01-11 06:34:30|2368.87|2367.37|2368.86|2367.36|2368.87|2367.37|2368.86|2367.36|0
1641882880000|2022-01-11 06:34:40|2368.85|2367.35|2368.86|2367.36|2368.86|2367.36|2368.84|2367.34|0
1641882890000|2022-01-11 06:34:50|2368.84|2367.34|2368.86|2367.36|2368.86|2367.36|2368.84|2367.34|0
1641882900000|2022-01-11 06:35:00|2368.84|2367.34|2368.87|2367.37|2368.95|2367.45|2368.84|2367.34|0
1641882910000|2022-01-11 06:35:10|2368.86|2367.36|2368.86|2367.36|2368.86|2367.36|2368.86|2367.36|0
1641882930000|2022-01-11 06:35:30|2368.87|2367.37|2368.87|2367.37|2368.87|2367.37|2368.87|2367.37|0
1641882940000|2022-01-11 06:35:40|2368.86|2367.36|2369.09|2367.59|2369.09|2367.59|2368.86|2367.36|0
1641882950000|2022-01-11 06:35:50|2369.13|2367.63|2369.09|2367.59|2369.19|2367.69|2369.09|2367.59|0
1641882960000|2022-01-11 06:36:00|2369.13|2367.63|2369.33|2367.83|2369.33|2367.83|2369.13|2367.63|0
1641882970000|2022-01-11 06:36:10|2369.32|2367.82|2369.54|2368.04|2369.54|2368.04|2369.32|2367.82|0
1641882980000|2022-01-11 06:36:20|2369.47|2367.97|2369.32|2367.82|2369.47|2367.97|2369.32|2367.82|0
1641882990000|2022-01-11 06:36:30|2369.74|2368.24|2369.98|2368.48|2369.99|2368.49|2369.74|2368.24|0
1641883000000|2022-01-11 06:36:40|2369.77|2368.27|2369.84|2368.34|2369.99|2368.49|2369.77|2368.27|0
1641883010000|2022-01-11 06:36:50|2369.81|2368.31|2369.96|2368.46|2369.96|2368.46|2369.75|2368.25|0
1641883020000|2022-01-11 06:37:00|2369.97|2368.47|2370.18|2368.68|2370.2|2368.7|2369.97|2368.47|0
1641883030000|2022-01-11 06:37:10|2370.17|2368.67|2370.18|2368.68|2370.19|2368.69|2370.17|2368.67|0
1641883040000|2022-01-11 06:37:20|2370.17|2368.67|2370.17|2368.67|2370.17|2368.67|2370.17|2368.67|0
1641883050000|2022-01-11 06:37:30|2370.16|2368.66|2370.17|2368.67|2370.17|2368.67|2370.16|2368.66|0
1641883060000|2022-01-11 06:37:40|2370.16|2368.66|2369.81|2368.31|2370.16|2368.66|2369.81|2368.31|0
1641883080000|2022-01-11 06:38:00|2369.85|2368.35|2369.81|2368.31|2369.95|2368.45|2369.72|2368.22|0
1641883090000|2022-01-11 06:38:10|2369.78|2368.28|2369.49|2367.99|2369.78|2368.28|2369.49|2367.99|0
1641883100000|2022-01-11 06:38:20|2369.5|2368|2369.71|2368.21|2369.71|2368.21|2369.5|2368|0
1641883110000|2022-01-11 06:38:30|2369.5|2368|2369.07|2367.57|2369.5|2368|2369.07|2367.57|0
1641883120000|2022-01-11 06:38:40|2369.05|2367.55|2369.05|2367.55|2369.05|2367.55|2369.04|2367.54|0
1641883130000|2022-01-11 06:38:50|2368.95|2367.45|2368.61|2367.11|2368.95|2367.45|2368.6|2367.1|0
1641883140000|2022-01-11 06:39:00|2368.62|2367.12|2368.38|2366.88|2368.62|2367.12|2368.38|2366.88|0
1641883150000|2022-01-11 06:39:10|2368.37|2366.87|2368.36|2366.86|2368.38|2366.88|2368.36|2366.86|0
1641883170000|2022-01-11 06:39:30|2368.38|2366.88|2368.62|2367.12|2368.62|2367.12|2368.38|2366.88|0
1641883180000|2022-01-11 06:39:40|2368.6|2367.1|2368.38|2366.88|2368.6|2367.1|2368.38|2366.88|0
1641883190000|2022-01-11 06:39:50|2368.36|2366.86|2368.35|2366.85|2368.36|2366.86|2368.24|2366.74|0
1641883200000|2022-01-11 06:40:00|2368.36|2366.86|2368.46|2366.96|2368.46|2366.96|2368.36|2366.86|0
1641883210000|2022-01-11 06:40:10|2368.49|2366.99|2368.59|2367.09|2368.68|2367.18|2368.49|2366.99|0
1641883220000|2022-01-11 06:40:20|2368.57|2367.07|2368.35|2366.85|2368.58|2367.08|2368.35|2366.85|0
1641883230000|2022-01-11 06:40:30|2368.36|2366.86|2368.37|2366.87|2368.38|2366.88|2368.36|2366.86|0
1641883240000|2022-01-11 06:40:40|2368.38|2366.88|2368.38|2366.88|2368.38|2366.88|2368.36|2366.86|0
1641883250000|2022-01-11 06:40:50|2368.37|2366.87|2368.36|2366.86|2368.38|2366.88|2368.16|2366.66|0
1641883270000|2022-01-11 06:41:10|2368.35|2366.85|2368.37|2366.87|2368.38|2366.88|2368.14|2366.64|0
1641883280000|2022-01-11 06:41:20|2368.38|2366.88|2368.16|2366.66|2368.38|2366.88|2368.04|2366.54|0
1641883290000|2022-01-11 06:41:30|2368.14|2366.64|2368.14|2366.64|2368.14|2366.64|2368.14|2366.64|0
1641883300000|2022-01-11 06:41:40|2368.13|2366.63|2367.66|2366.16|2368.13|2366.63|2367.66|2366.16|0
1641883310000|2022-01-11 06:41:50|2367.65|2366.15|2367.65|2366.15|2367.76|2366.26|2367.53|2366.03|0
1641883320000|2022-01-11 06:42:00|2367.66|2366.16|2367.75|2366.25|2367.76|2366.26|2367.65|2366.15|0
1641883330000|2022-01-11 06:42:10|2367.74|2366.24|2367.53|2366.03|2367.76|2366.26|2367.53|2366.03|0
1641883340000|2022-01-11 06:42:20|2367.54|2366.04|2367.53|2366.03|2367.54|2366.04|2367.53|2366.03|0
1641883350000|2022-01-11 06:42:30|2367.5|2366|2368.32|2366.82|2368.32|2366.82|2367.43|2365.93|0
1641883360000|2022-01-11 06:42:40|2368.39|2366.89|2368.53|2367.03|2368.55|2367.05|2368.39|2366.89|0
1641883370000|2022-01-11 06:42:50|2368.54|2367.04|2368.54|2367.04|2368.55|2367.05|2368.53|2367.03|0
1641883380000|2022-01-11 06:43:00|2368.55|2367.05|2368.55|2367.05|2368.55|2367.05|2368.55|2367.05|0
1641883390000|2022-01-11 06:43:10|2368.52|2367.02|2368.18|2366.68|2368.52|2367.02|2368.08|2366.58|0
1641883400000|2022-01-11 06:43:20|2368.19|2366.69|2368.32|2366.82|2368.53|2367.03|2368.19|2366.69|0
1641883410000|2022-01-11 06:43:30|2368.33|2366.83|2368.34|2366.84|2368.34|2366.84|2368.33|2366.83|0
1641883420000|2022-01-11 06:43:40|2368.32|2366.82|2368.32|2366.82|2368.32|2366.82|2368.32|2366.82|0
1641883430000|2022-01-11 06:43:50|2368.31|2366.81|2368.19|2366.69|2368.31|2366.81|2368.09|2366.59|0
1641883440000|2022-01-11 06:44:00|2368.15|2366.65|2368.09|2366.59|2368.15|2366.65|2368.08|2366.58|0
1641883450000|2022-01-11 06:44:10|2368.08|2366.58|2368.07|2366.57|2368.08|2366.58|2367.85|2366.35|0
1641883460000|2022-01-11 06:44:20|2368.08|2366.58|2368.08|2366.58|2368.08|2366.58|2368.07|2366.57|0
1641883470000|2022-01-11 06:44:30|2368.07|2366.57|2368.07|2366.57|2368.08|2366.58|2367.85|2366.35|0
1641883480000|2022-01-11 06:44:40|2368|2366.5|2367.64|2366.14|2368|2366.5|2367.64|2366.14|0
1641883490000|2022-01-11 06:44:50|2367.65|2366.15|2367.43|2365.93|2367.65|2366.15|2367.43|2365.93|0
1641883500000|2022-01-11 06:45:00|2367.44|2365.94|2367.66|2366.16|2367.66|2366.16|2367.44|2365.94|0
1641883510000|2022-01-11 06:45:10|2367.7|2366.2|2367.65|2366.15|2367.76|2366.26|2367.65|2366.15|0
1641883520000|2022-01-11 06:45:20|2367.68|2366.18|2367.89|2366.39|2367.89|2366.39|2367.68|2366.18|0
1641883530000|2022-01-11 06:45:30|2367.87|2366.37|2368.11|2366.61|2368.11|2366.61|2367.87|2366.37|0
1641883540000|2022-01-11 06:45:40|2368.1|2366.6|2368.13|2366.63|2368.13|2366.63|2368.1|2366.6|0
1641883550000|2022-01-11 06:45:50|2368.12|2366.62|2368.12|2366.62|2368.13|2366.63|2368.11|2366.61|0
1641883560000|2022-01-11 06:46:00|2368.11|2366.61|2368.13|2366.63|2368.13|2366.63|2368.11|2366.61|0
1641883570000|2022-01-11 06:46:10|2368.12|2366.62|2367.92|2366.42|2368.12|2366.62|2367.91|2366.41|0
1641883580000|2022-01-11 06:46:20|2367.9|2366.4|2367.68|2366.18|2367.9|2366.4|2367.68|2366.18|0
1641883590000|2022-01-11 06:46:30|2367.66|2366.16|2367.54|2366.04|2367.66|2366.16|2367.44|2365.94|0
1641883600000|2022-01-11 06:46:40|2367.57|2366.07|2367.92|2366.42|2367.92|2366.42|2367.57|2366.07|0
1641883610000|2022-01-11 06:46:50|2367.98|2366.48|2368.09|2366.59|2368.09|2366.59|2367.87|2366.37|0
1641883620000|2022-01-11 06:47:00|2368.1|2366.6|2368.08|2366.58|2368.1|2366.6|2367.96|2366.46|0
1641883630000|2022-01-11 06:47:10|2367.96|2366.46|2367.86|2366.36|2367.96|2366.46|2367.86|2366.36|0
1641883640000|2022-01-11 06:47:20|2367.87|2366.37|2368.08|2366.58|2368.08|2366.58|2367.87|2366.37|0
1641883650000|2022-01-11 06:47:30|2368.1|2366.6|2367.96|2366.46|2368.1|2366.6|2367.96|2366.46|0
1641883660000|2022-01-11 06:47:40|2367.93|2366.43|2367.96|2366.46|2367.96|2366.46|2367.86|2366.36|0
1641883670000|2022-01-11 06:47:50|2368|2366.5|2368.1|2366.6|2368.1|2366.6|2368|2366.5|0
1641883680000|2022-01-11 06:48:00|2368.08|2366.58|2368.08|2366.58|2368.08|2366.58|2367.87|2366.37|0
1641883690000|2022-01-11 06:48:10|2368.07|2366.57|2367.94|2366.44|2368.07|2366.57|2367.85|2366.35|0
1641883700000|2022-01-11 06:48:20|2367.9|2366.4|2367.85|2366.35|2367.9|2366.4|2367.85|2366.35|0
1641883710000|2022-01-11 06:48:30|2367.91|2366.41|2368.07|2366.57|2368.07|2366.57|2367.91|2366.41|0
1641883720000|2022-01-11 06:48:40|2368.06|2366.56|2367.94|2366.44|2368.06|2366.56|2367.94|2366.44|0
1641883730000|2022-01-11 06:48:50|2367.92|2366.42|2367.84|2366.34|2367.94|2366.44|2367.83|2366.33|0
1641883740000|2022-01-11 06:49:00|2367.83|2366.33|2368.08|2366.58|2368.08|2366.58|2367.83|2366.33|0
1641883750000|2022-01-11 06:49:10|2368.07|2366.57|2367.94|2366.44|2368.07|2366.57|2367.94|2366.44|0
1641883760000|2022-01-11 06:49:20|2367.95|2366.45|2367.86|2366.36|2367.95|2366.45|2367.85|2366.35|0
1641883770000|2022-01-11 06:49:30|2367.85|2366.35|2367.86|2366.36|2367.86|2366.36|2367.85|2366.35|0
1641883780000|2022-01-11 06:49:40|2367.85|2366.35|2368.07|2366.57|2368.07|2366.57|2367.85|2366.35|0
1641883790000|2022-01-11 06:49:50|2368.08|2366.58|2367.96|2366.46|2368.08|2366.58|2367.96|2366.46|0
1641883810000|2022-01-11 06:50:10|2367.92|2366.42|2367.71|2366.21|2367.92|2366.42|2367.62|2366.12|0
1641883820000|2022-01-11 06:50:20|2367.68|2366.18|2367.61|2366.11|2367.68|2366.18|2367.61|2366.11|0
1641883830000|2022-01-11 06:50:30|2367.59|2366.09|2367.46|2365.96|2367.59|2366.09|2367.12|2365.62|0
1641883840000|2022-01-11 06:50:40|2367.37|2365.87|2367.13|2365.63|2367.37|2365.87|2367.13|2365.63|0
1641883850000|2022-01-11 06:50:50|2367.12|2365.62|2367.34|2365.84|2367.34|2365.84|2367.12|2365.62|0
1641883860000|2022-01-11 06:51:00|2367.31|2365.81|2367.21|2365.71|2367.31|2365.81|2367.12|2365.62|0
1641883870000|2022-01-11 06:51:10|2367.2|2365.7|2367.1|2365.6|2367.2|2365.7|2367.1|2365.6|0
1641883880000|2022-01-11 06:51:20|2367.12|2365.62|2367.33|2365.83|2367.33|2365.83|2367.1|2365.6|0
1641883890000|2022-01-11 06:51:30|2367.32|2365.82|2367.54|2366.04|2367.54|2366.04|2367.1|2365.6|0
1641883900000|2022-01-11 06:51:40|2367.55|2366.05|2367.31|2365.81|2367.76|2366.26|2367.3|2365.8|0
1641883910000|2022-01-11 06:51:50|2367.3|2365.8|2367.3|2365.8|2367.4|2365.9|2367.28|2365.78|0
1641883920000|2022-01-11 06:52:00|2367.23|2365.73|2367.34|2365.84|2367.34|2365.84|2367.09|2365.59|0
1641883930000|2022-01-11 06:52:10|2367.35|2365.85|2367.56|2366.06|2367.58|2366.08|2367.35|2365.85|0
1641883940000|2022-01-11 06:52:20|2367.57|2366.07|2368.01|2366.51|2368.01|2366.51|2367.56|2366.06|0
1641883950000|2022-01-11 06:52:30|2368|2366.5|2368.24|2366.74|2368.24|2366.74|2368|2366.5|0
1641883960000|2022-01-11 06:52:40|2368.25|2366.75|2368.24|2366.74|2368.25|2366.75|2368.24|2366.74|0
1641883970000|2022-01-11 06:52:50|2368.2|2366.7|2368.1|2366.6|2368.2|2366.7|2368.01|2366.51|0
1641883980000|2022-01-11 06:53:00|2368.14|2366.64|2368.24|2366.74|2368.24|2366.74|2368.14|2366.64|0
1641883990000|2022-01-11 06:53:10|2368.25|2366.75|2368.24|2366.74|2368.25|2366.75|2368.24|2366.74|0
1641884000000|2022-01-11 06:53:20|2368.25|2366.75|2368.12|2366.62|2368.25|2366.75|2368.02|2366.52|0
1641884010000|2022-01-11 06:53:30|2368.15|2366.65|2368.04|2366.54|2368.46|2366.96|2368.03|2366.53|0
1641884020000|2022-01-11 06:53:40|2368.08|2366.58|2368.04|2366.54|2368.13|2366.63|2368.04|2366.54|0
1641884030000|2022-01-11 06:53:50|2368.03|2366.53|2368.03|2366.53|2368.13|2366.63|2368.03|2366.53|0
1641884040000|2022-01-11 06:54:00|2368.01|2366.51|2367.82|2366.32|2368.01|2366.51|2367.8|2366.3|0
1641884050000|2022-01-11 06:54:10|2367.8|2366.3|2367.68|2366.18|2367.8|2366.3|2367.68|2366.18|0
1641884060000|2022-01-11 06:54:20|2367.67|2366.17|2367.79|2366.29|2367.8|2366.3|2367.67|2366.17|0
1641884070000|2022-01-11 06:54:30|2367.8|2366.3|2367.79|2366.29|2367.8|2366.3|2367.79|2366.29|0
1641884080000|2022-01-11 06:54:40|2367.8|2366.3|2367.8|2366.3|2367.81|2366.31|2367.8|2366.3|0
1641884090000|2022-01-11 06:54:50|2367.79|2366.29|2367.66|2366.16|2367.79|2366.29|2367.57|2366.07|0
1641884100000|2022-01-11 06:55:00|2367.7|2366.2|2368.02|2366.52|2368.02|2366.52|2367.7|2366.2|0
1641884110000|2022-01-11 06:55:10|2368.01|2366.51|2368.02|2366.52|2368.02|2366.52|2368.01|2366.51|0
1641884120000|2022-01-11 06:55:20|2368.03|2366.53|2368.03|2366.53|2368.03|2366.53|2368.03|2366.53|0
1641884130000|2022-01-11 06:55:30|2368.02|2366.52|2368.02|2366.52|2368.02|2366.52|2368.01|2366.51|0
1641884150000|2022-01-11 06:55:50|2368.04|2366.54|2368.04|2366.54|2368.04|2366.54|2368.04|2366.54|0
1641884160000|2022-01-11 06:56:00|2368.11|2366.61|2368.25|2366.75|2368.25|2366.75|2368.11|2366.61|0
1641884180000|2022-01-11 06:56:20|2368.26|2366.76|2368.26|2366.76|2368.26|2366.76|2368.26|2366.76|0
1641884190000|2022-01-11 06:56:30|2368.27|2366.77|2368.69|2367.19|2368.69|2367.19|2368.27|2366.77|0
1641884210000|2022-01-11 06:56:50|2368.71|2367.21|2368.69|2367.19|2368.71|2367.21|2368.69|2367.19|0
1641884220000|2022-01-11 06:57:00|2368.71|2367.21|2368.71|2367.21|2368.71|2367.21|2368.71|2367.21|0
1641884230000|2022-01-11 06:57:10|2368.72|2367.22|2368.93|2367.43|2368.93|2367.43|2368.72|2367.22|0
1641884240000|2022-01-11 06:57:20|2368.92|2367.42|2368.93|2367.43|2368.93|2367.43|2368.92|2367.42|0
1641884250000|2022-01-11 06:57:30|2368.86|2367.36|2368.72|2367.22|2368.86|2367.36|2368.71|2367.21|0
1641884260000|2022-01-11 06:57:40|2368.79|2367.29|2368.95|2367.45|2368.95|2367.45|2368.79|2367.29|0
1641884270000|2022-01-11 06:57:50|2368.98|2367.48|2369.2|2367.7|2369.2|2367.7|2368.98|2367.48|0
1641884280000|2022-01-11 06:58:00|2369.21|2367.71|2369.29|2367.79|2369.41|2367.91|2369.2|2367.7|0
1641884290000|2022-01-11 06:58:10|2369.33|2367.83|2369.51|2368.01|2369.51|2368.01|2369.33|2367.83|0
1641884300000|2022-01-11 06:58:20|2369.55|2368.05|2369.41|2367.91|2369.63|2368.13|2369.41|2367.91|0
1641884310000|2022-01-11 06:58:30|2369.42|2367.92|2369.94|2368.44|2369.95|2368.45|2369.42|2367.92|0
1641884320000|2022-01-11 06:58:40|2369.95|2368.45|2370.07|2368.57|2370.07|2368.57|2369.84|2368.34|0
1641884330000|2022-01-11 06:58:50|2370.05|2368.55|2370.05|2368.55|2370.07|2368.57|2369.84|2368.34|0
1641884340000|2022-01-11 06:59:00|2370.07|2368.57|2370.07|2368.57|2370.07|2368.57|2370.07|2368.57|0
1641884350000|2022-01-11 06:59:10|2370.06|2368.56|2369.84|2368.34|2370.06|2368.56|2369.84|2368.34|0
1641884360000|2022-01-11 06:59:20|2369.91|2368.41|2370.05|2368.55|2370.05|2368.55|2369.83|2368.33|0
1641884370000|2022-01-11 06:59:30|2370.09|2368.59|2370.07|2368.57|2370.26|2368.76|2370.05|2368.55|0
1641884380000|2022-01-11 06:59:40|2370.08|2368.58|2370.07|2368.57|2370.08|2368.58|2370.07|2368.57|0
1641884390000|2022-01-11 06:59:50|2370.1|2368.6|2370.35|2368.85|2370.35|2368.85|2370.1|2368.6|0
1641884400000|2022-01-11 07:00:00|2370.33|2368.83|2370.36|2368.86|2370.36|2368.86|2369.59|2368.09|0
1641884410000|2022-01-11 07:00:10|2370.39|2368.89|2370.39|2368.89|2371.05|2369.55|2370.39|2368.89|0
1641884420000|2022-01-11 07:00:20|2370.18|2368.68|2369.17|2367.67|2370.18|2368.68|2369.07|2367.57|0
1641884430000|2022-01-11 07:00:30|2369.16|2367.66|2368.19|2366.69|2369.16|2367.66|2368.19|2366.69|0
1641884440000|2022-01-11 07:00:40|2368.26|2366.76|2369.09|2367.59|2369.09|2367.59|2368.26|2366.76|0
1641884450000|2022-01-11 07:00:50|2369.16|2367.66|2370.38|2368.88|2370.59|2369.09|2369.16|2367.66|0
1641884460000|2022-01-11 07:01:00|2370.1|2368.6|2369.44|2367.94|2370.1|2368.6|2369.44|2367.94|0
1641884470000|2022-01-11 07:01:10|2369.29|2367.79|2369.14|2367.64|2369.51|2368.01|2369.06|2367.56|0
1641884480000|2022-01-11 07:01:20|2369.11|2367.61|2368.82|2367.32|2369.11|2367.61|2368.6|2367.1|0
1641884490000|2022-01-11 07:01:30|2368.81|2367.31|2368.18|2366.68|2368.81|2367.31|2367.96|2366.46|0
1641884500000|2022-01-11 07:01:40|2368.16|2366.66|2368.39|2366.89|2368.39|2366.89|2367.82|2366.32|0
1641884510000|2022-01-11 07:01:50|2368.46|2366.96|2369.27|2367.77|2369.29|2367.79|2368.46|2366.96|0
1641884520000|2022-01-11 07:02:00|2369.34|2367.84|2369.72|2368.22|2369.8|2368.3|2369.34|2367.84|0
1641884530000|2022-01-11 07:02:10|2369.79|2368.29|2369.5|2368|2369.94|2368.44|2369.27|2367.77|0
1641884540000|2022-01-11 07:02:20|2369.56|2368.06|2369.72|2368.22|2369.72|2368.22|2369.56|2368.06|0
1641884550000|2022-01-11 07:02:30|2369.73|2368.23|2370.03|2368.53|2370.04|2368.54|2369.6|2368.1|0
1641884560000|2022-01-11 07:02:40|2370.07|2368.57|2369.92|2368.42|2370.15|2368.65|2369.92|2368.42|0
1641884570000|2022-01-11 07:02:50|2369.93|2368.43|2369.13|2367.63|2369.93|2368.43|2369.13|2367.63|0
1641884580000|2022-01-11 07:03:00|2369.14|2367.64|2368.13|2366.63|2369.27|2367.77|2368.13|2366.63|0
1641884590000|2022-01-11 07:03:10|2368.34|2366.84|2368.13|2366.63|2368.78|2367.28|2368.13|2366.63|0
1641884600000|2022-01-11 07:03:20|2368.12|2366.62|2367.67|2366.17|2368.13|2366.63|2367.55|2366.05|0
1641884610000|2022-01-11 07:03:30|2367.64|2366.14|2367.56|2366.06|2367.69|2366.19|2367.45|2365.95|0
1641884620000|2022-01-11 07:03:40|2367.55|2366.05|2366.99|2365.49|2367.55|2366.05|2366.88|2365.38|0
1641884630000|2022-01-11 07:03:50|2367|2365.5|2367.46|2365.96|2367.46|2365.96|2367|2365.5|0
1641884640000|2022-01-11 07:04:00|2367.48|2365.98|2367.48|2365.98|2367.79|2366.29|2367.46|2365.96|0
1641884650000|2022-01-11 07:04:10|2367.57|2366.07|2367.47|2365.97|2367.7|2366.2|2367.46|2365.96|0
1641884660000|2022-01-11 07:04:20|2367.48|2365.98|2367.22|2365.72|2367.48|2365.98|2367.12|2365.62|0
1641884670000|2022-01-11 07:04:30|2367.15|2365.65|2367.24|2365.74|2367.24|2365.74|2367.01|2365.51|0
1641884690000|2022-01-11 07:04:50|2367.22|2365.72|2367.69|2366.19|2367.69|2366.19|2367.12|2365.62|0
1641884700000|2022-01-11 07:05:00|2367.65|2366.15|2367.09|2365.59|2367.65|2366.15|2367.09|2365.59|0
1641884710000|2022-01-11 07:05:10|2367.13|2365.63|2367.24|2365.74|2367.46|2365.96|2367.13|2365.63|0
1641884720000|2022-01-11 07:05:20|2367.25|2365.75|2367.72|2366.22|2367.72|2366.22|2367.25|2365.75|0
1641884730000|2022-01-11 07:05:30|2367.75|2366.25|2368.16|2366.66|2368.37|2366.87|2367.75|2366.25|0
1641884740000|2022-01-11 07:05:40|2368.15|2366.65|2367.94|2366.44|2368.15|2366.65|2367.93|2366.43|0
1641884750000|2022-01-11 07:05:50|2367.93|2366.43|2367.73|2366.23|2367.93|2366.43|2367.72|2366.22|0
1641884760000|2022-01-11 07:06:00|2367.72|2366.22|2367.72|2366.22|2367.94|2366.44|2367.5|2366|0
1641884770000|2022-01-11 07:06:10|2367.74|2366.24|2367.96|2366.46|2367.96|2366.46|2367.74|2366.24|0
1641884780000|2022-01-11 07:06:20|2367.97|2366.47|2367.96|2366.46|2368.18|2366.68|2367.96|2366.46|0
1641884790000|2022-01-11 07:06:30|2367.97|2366.47|2368.21|2366.71|2368.21|2366.71|2367.97|2366.47|0
1641884800000|2022-01-11 07:06:40|2368.19|2366.69|2368.3|2366.8|2368.42|2366.92|2368.19|2366.69|0
1641884810000|2022-01-11 07:06:50|2368.26|2366.76|2367.97|2366.47|2368.26|2366.76|2367.97|2366.47|0
1641884820000|2022-01-11 07:07:00|2367.9|2366.4|2368.19|2366.69|2368.21|2366.71|2367.76|2366.26|0
1641884830000|2022-01-11 07:07:10|2368.2|2366.7|2368.42|2366.92|2368.51|2367.01|2368.2|2366.7|0
1641884840000|2022-01-11 07:07:20|2368.43|2366.93|2368.64|2367.14|2368.65|2367.15|2368.43|2366.93|0
1641884850000|2022-01-11 07:07:30|2368.61|2367.11|2368.44|2366.94|2368.64|2367.14|2368.43|2366.93|0
1641884860000|2022-01-11 07:07:40|2368.53|2367.03|2368.65|2367.15|2368.65|2367.15|2368.43|2366.93|0
1641884870000|2022-01-11 07:07:50|2368.64|2367.14|2368.64|2367.14|2368.65|2367.15|2368.64|2367.14|0
1641884880000|2022-01-11 07:08:00|2368.63|2367.13|2368.96|2367.46|2368.96|2367.46|2368.42|2366.92|0
1641884890000|2022-01-11 07:08:10|2368.92|2367.42|2368.64|2367.14|2368.96|2367.46|2368.63|2367.13|0
1641884900000|2022-01-11 07:08:20|2368.63|2367.13|2369.07|2367.57|2369.09|2367.59|2368.63|2367.13|0
1641884910000|2022-01-11 07:08:30|2369.08|2367.58|2369.07|2367.57|2369.09|2367.59|2369.07|2367.57|0
1641884920000|2022-01-11 07:08:40|2369.06|2367.56|2369.08|2367.58|2369.08|2367.58|2369.06|2367.56|0
1641884930000|2022-01-11 07:08:50|2369.09|2367.59|2369.17|2367.67|2369.18|2367.68|2369.07|2367.57|0
1641884940000|2022-01-11 07:09:00|2369.18|2367.68|2369.17|2367.67|2369.18|2367.68|2369.07|2367.57|0
1641884950000|2022-01-11 07:09:10|2369.16|2367.66|2369.3|2367.8|2369.31|2367.81|2369.15|2367.65|0
1641884960000|2022-01-11 07:09:20|2369.31|2367.81|2369.29|2367.79|2369.31|2367.81|2369.29|2367.79|0
1641884970000|2022-01-11 07:09:30|2369.3|2367.8|2369.07|2367.57|2369.3|2367.8|2369.06|2367.56|0
1641884980000|2022-01-11 07:09:40|2369.09|2367.59|2369.52|2368.02|2369.52|2368.02|2369.09|2367.59|0
1641885000000|2022-01-11 07:10:00|2369.51|2368.01|2369.52|2368.02|2369.52|2368.02|2369.51|2368.01|0
1641885010000|2022-01-11 07:10:10|2369.51|2368.01|2369.73|2368.23|2369.75|2368.25|2369.51|2368.01|0
1641885020000|2022-01-11 07:10:20|2369.7|2368.2|2369.53|2368.03|2369.7|2368.2|2369.3|2367.8|0
1641885030000|2022-01-11 07:10:30|2369.54|2368.04|2369.54|2368.04|2369.55|2368.05|2369.54|2368.04|0
1641885040000|2022-01-11 07:10:40|2369.55|2368.05|2369.55|2368.05|2369.56|2368.06|2369.54|2368.04|0
1641885050000|2022-01-11 07:10:50|2369.54|2368.04|2369.55|2368.05|2369.55|2368.05|2369.54|2368.04|0
1641885060000|2022-01-11 07:11:00|2369.54|2368.04|2369.33|2367.83|2369.57|2368.07|2369.21|2367.71|0
1641885070000|2022-01-11 07:11:10|2369.3|2367.8|2369.12|2367.62|2369.3|2367.8|2369.11|2367.61|0
1641885080000|2022-01-11 07:11:20|2369.05|2367.55|2368.64|2367.14|2369.05|2367.55|2368.62|2367.12|0
1641885090000|2022-01-11 07:11:30|2368.65|2367.15|2368.65|2367.15|2368.65|2367.15|2368.64|2367.14|0
1641885100000|2022-01-11 07:11:40|2368.63|2367.13|2368.41|2366.91|2368.63|2367.13|2368.4|2366.9|0
1641885110000|2022-01-11 07:11:50|2368.4|2366.9|2368.2|2366.7|2368.4|2366.9|2368.06|2366.56|0
1641885120000|2022-01-11 07:12:00|2368.16|2366.66|2368|2366.5|2368.19|2366.69|2367.97|2366.47|0
1641885130000|2022-01-11 07:12:10|2368.02|2366.52|2368.33|2366.83|2368.44|2366.94|2368.02|2366.52|0
1641885140000|2022-01-11 07:12:20|2368.37|2366.87|2368.23|2366.73|2368.45|2366.95|2368.23|2366.73|0
1641885150000|2022-01-11 07:12:30|2368.26|2366.76|2368.35|2366.85|2368.47|2366.97|2368.26|2366.76|0
1641885160000|2022-01-11 07:12:40|2368.38|2366.88|2368.46|2366.96|2368.48|2366.98|2368.38|2366.88|0
1641885170000|2022-01-11 07:12:50|2368.47|2366.97|2368.66|2367.16|2368.68|2367.18|2368.47|2366.97|0
1641885180000|2022-01-11 07:13:00|2368.68|2367.18|2368.47|2366.97|2368.68|2367.18|2368.47|2366.97|0
1641885190000|2022-01-11 07:13:10|2368.5|2367|2368.59|2367.09|2368.71|2367.21|2368.5|2367|0
1641885200000|2022-01-11 07:13:20|2368.62|2367.12|2368.93|2367.43|2368.94|2367.44|2368.59|2367.09|0
1641885210000|2022-01-11 07:13:30|2368.94|2367.44|2368.94|2367.44|2368.94|2367.44|2368.94|2367.44|0
1641885220000|2022-01-11 07:13:40|2368.93|2367.43|2368.81|2367.31|2368.93|2367.43|2368.72|2367.22|0
1641885230000|2022-01-11 07:13:50|2368.84|2367.34|2368.94|2367.44|2368.94|2367.44|2368.81|2367.31|0
1641885240000|2022-01-11 07:14:00|2368.93|2367.43|2368.78|2367.28|2368.93|2367.43|2368.71|2367.21|0
1641885250000|2022-01-11 07:14:10|2368.71|2367.21|2369.03|2367.53|2369.03|2367.53|2368.71|2367.21|0
1641885260000|2022-01-11 07:14:20|2369|2367.5|2369.38|2367.88|2369.38|2367.88|2368.94|2367.44|0
1641885270000|2022-01-11 07:14:30|2369.36|2367.86|2369.45|2367.95|2369.45|2367.95|2369.23|2367.73|0
1641885280000|2022-01-11 07:14:40|2369.57|2368.07|2369.59|2368.09|2369.59|2368.09|2369.57|2368.07|0
1641885290000|2022-01-11 07:14:50|2369.52|2368.02|2369.36|2367.86|2369.52|2368.02|2369.35|2367.85|0
1641885300000|2022-01-11 07:15:00|2369.35|2367.85|2369.56|2368.06|2369.57|2368.07|2369.34|2367.84|0
1641885310000|2022-01-11 07:15:10|2369.57|2368.07|2369.57|2368.07|2369.66|2368.16|2369.57|2368.07|0
1641885320000|2022-01-11 07:15:20|2369.58|2368.08|2370.03|2368.53|2370.03|2368.53|2369.58|2368.08|0
1641885330000|2022-01-11 07:15:30|2370.02|2368.52|2370.02|2368.52|2370.03|2368.53|2369.9|2368.4|0
1641885340000|2022-01-11 07:15:40|2369.95|2368.45|2370.49|2368.99|2370.49|2368.99|2369.81|2368.31|0
1641885350000|2022-01-11 07:15:50|2370.48|2368.98|2370.48|2368.98|2370.48|2368.98|2370.47|2368.97|0
1641885360000|2022-01-11 07:16:00|2370.55|2369.05|2370.71|2369.21|2370.71|2369.21|2370.55|2369.05|0
1641885370000|2022-01-11 07:16:10|2370.72|2369.22|2370.72|2369.22|2370.72|2369.22|2370.72|2369.22|0
1641885380000|2022-01-11 07:16:20|2370.73|2369.23|2370.71|2369.21|2370.74|2369.24|2370.69|2369.19|0
1641885390000|2022-01-11 07:16:30|2370.72|2369.22|2370.95|2369.45|2370.95|2369.45|2370.72|2369.22|0
1641885410000|2022-01-11 07:16:50|2370.93|2369.43|2370.71|2369.21|2370.93|2369.43|2370.71|2369.21|0
1641885420000|2022-01-11 07:17:00|2370.72|2369.22|2370.95|2369.45|2370.95|2369.45|2370.72|2369.22|0
1641885430000|2022-01-11 07:17:10|2370.96|2369.46|2371.05|2369.55|2371.05|2369.55|2370.74|2369.24|0
1641885440000|2022-01-11 07:17:20|2371.09|2369.59|2371.04|2369.54|2371.18|2369.68|2370.95|2369.45|0
1641885450000|2022-01-11 07:17:30|2371.05|2369.55|2371.18|2369.68|2371.27|2369.77|2371.05|2369.55|0
1641885460000|2022-01-11 07:17:40|2371.22|2369.72|2371.4|2369.9|2371.41|2369.91|2371.18|2369.68|0
1641885470000|2022-01-11 07:17:50|2371.41|2369.91|2371.43|2369.93|2371.43|2369.93|2371.39|2369.89|0
1641885480000|2022-01-11 07:18:00|2371.48|2369.98|2371.18|2369.68|2371.5|2370|2371.18|2369.68|0
1641885500000|2022-01-11 07:18:20|2371.11|2369.61|2370.97|2369.47|2371.11|2369.61|2370.96|2369.46|0
1641885510000|2022-01-11 07:18:30|2371.04|2369.54|2371.2|2369.7|2371.2|2369.7|2371.04|2369.54|0
1641885520000|2022-01-11 07:18:40|2371.18|2369.68|2371.2|2369.7|2371.2|2369.7|2371.06|2369.56|0
1641885530000|2022-01-11 07:18:50|2371.18|2369.68|2370.98|2369.48|2371.21|2369.71|2370.97|2369.47|0
1641885540000|2022-01-11 07:19:00|2371.02|2369.52|2371|2369.5|2371.08|2369.58|2370.97|2369.47|0
1641885550000|2022-01-11 07:19:10|2371.21|2369.71|2371.21|2369.71|2371.21|2369.71|2371.21|2369.71|0
1641885560000|2022-01-11 07:19:20|2371.2|2369.7|2371.39|2369.89|2371.41|2369.91|2370.76|2369.26|0
1641885570000|2022-01-11 07:19:30|2371.4|2369.9|2371.42|2369.92|2371.42|2369.92|2371.21|2369.71|0
1641885580000|2022-01-11 07:19:40|2371.44|2369.94|2371.45|2369.95|2371.54|2370.04|2371.21|2369.71|0
1641885590000|2022-01-11 07:19:50|2371.44|2369.94|2371.51|2370.01|2371.66|2370.16|2371.44|2369.94|0
1641885600000|2022-01-11 07:20:00|2371.65|2370.15|2371.23|2369.73|2371.67|2370.17|2371.23|2369.73|0
1641885610000|2022-01-11 07:20:10|2371.24|2369.74|2371.67|2370.17|2371.67|2370.17|2371.24|2369.74|0
1641885620000|2022-01-11 07:20:20|2371.64|2370.14|2371.69|2370.19|2371.69|2370.19|2371.55|2370.05|0
1641885630000|2022-01-11 07:20:30|2371.9|2370.4|2371.91|2370.41|2371.91|2370.41|2371.78|2370.28|0
1641885640000|2022-01-11 07:20:40|2371.87|2370.37|2371.79|2370.29|2371.91|2370.41|2371.78|2370.28|0
1641885650000|2022-01-11 07:20:50|2371.91|2370.41|2371.79|2370.29|2371.91|2370.41|2371.69|2370.19|0
1641885660000|2022-01-11 07:21:00|2371.91|2370.41|2371.56|2370.06|2371.91|2370.41|2371.32|2369.82|0
1641885670000|2022-01-11 07:21:10|2371.52|2370.02|2371.56|2370.06|2371.56|2370.06|2371.47|2369.97|0
1641885680000|2022-01-11 07:21:20|2371.57|2370.07|2371.67|2370.17|2371.69|2370.19|2371.57|2370.07|0
1641885690000|2022-01-11 07:21:30|2371.66|2370.16|2371.67|2370.17|2371.67|2370.17|2371.66|2370.16|0
1641885700000|2022-01-11 07:21:40|2371.74|2370.24|2371.66|2370.16|2371.89|2370.39|2371.65|2370.15|0
1641885710000|2022-01-11 07:21:50|2371.7|2370.2|2371.88|2370.38|2371.88|2370.38|2371.7|2370.2|0
1641885720000|2022-01-11 07:22:00|2371.87|2370.37|2371.66|2370.16|2371.87|2370.37|2371.65|2370.15|0
1641885730000|2022-01-11 07:22:10|2371.65|2370.15|2371.66|2370.16|2371.66|2370.16|2371.65|2370.15|0
1641885740000|2022-01-11 07:22:20|2371.65|2370.15|2371.65|2370.15|2371.65|2370.15|2371.65|2370.15|0
1641885750000|2022-01-11 07:22:30|2371.66|2370.16|2371.66|2370.16|2371.66|2370.16|2371.66|2370.16|0
1641885760000|2022-01-11 07:22:40|2371.65|2370.15|2371.42|2369.92|2371.65|2370.15|2371.21|2369.71|0
1641885770000|2022-01-11 07:22:50|2371.46|2369.96|2371.73|2370.23|2371.73|2370.23|2371.42|2369.92|0
1641885780000|2022-01-11 07:23:00|2371.72|2370.22|2371.62|2370.12|2371.74|2370.24|2371.62|2370.12|0
1641885790000|2022-01-11 07:23:10|2371.63|2370.13|2371.18|2369.68|2371.63|2370.13|2371.18|2369.68|0
1641885800000|2022-01-11 07:23:20|2371.17|2369.67|2371.05|2369.55|2371.18|2369.68|2370.96|2369.46|0
1641885810000|2022-01-11 07:23:30|2371.06|2369.56|2370.99|2369.49|2371.18|2369.68|2370.96|2369.46|0
1641885820000|2022-01-11 07:23:40|2370.98|2369.48|2370.98|2369.48|2370.99|2369.49|2370.77|2369.27|0
1641885830000|2022-01-11 07:23:50|2370.95|2369.45|2370.85|2369.35|2370.95|2369.45|2370.76|2369.26|0
1641885840000|2022-01-11 07:24:00|2370.86|2369.36|2371.29|2369.79|2371.41|2369.91|2370.86|2369.36|0
1641885850000|2022-01-11 07:24:10|2371.31|2369.81|2371.19|2369.69|2371.31|2369.81|2371.19|2369.69|0
1641885860000|2022-01-11 07:24:20|2371.2|2369.7|2371.2|2369.7|2371.2|2369.7|2371.2|2369.7|0
1641885870000|2022-01-11 07:24:30|2371.19|2369.69|2371.07|2369.57|2371.19|2369.69|2370.97|2369.47|0
1641885880000|2022-01-11 07:24:40|2371.04|2369.54|2371.1|2369.6|2371.22|2369.72|2370.98|2369.48|0
1641885890000|2022-01-11 07:24:50|2371.06|2369.56|2370.99|2369.49|2371.06|2369.56|2370.98|2369.48|0
1641885900000|2022-01-11 07:25:00|2371.03|2369.53|2370.99|2369.49|2371.09|2369.59|2370.99|2369.49|0
1641885910000|2022-01-11 07:25:10|2371|2369.5|2371.22|2369.72|2371.22|2369.72|2370.99|2369.49|0
1641885920000|2022-01-11 07:25:20|2371.21|2369.71|2371.25|2369.75|2371.25|2369.75|2371.21|2369.71|0
1641885930000|2022-01-11 07:25:30|2371.24|2369.74|2371.44|2369.94|2371.47|2369.97|2371.24|2369.74|0
1641885940000|2022-01-11 07:25:40|2371.45|2369.95|2371.53|2370.03|2371.53|2370.03|2371.44|2369.94|0
1641885950000|2022-01-11 07:25:50|2371.52|2370.02|2371.51|2370.01|2371.52|2370.02|2371.51|2370.01|0
1641885960000|2022-01-11 07:26:00|2371.52|2370.02|2371.51|2370.01|2371.52|2370.02|2371.51|2370.01|0
1641885970000|2022-01-11 07:26:10|2371.53|2370.03|2371.74|2370.24|2371.74|2370.24|2371.53|2370.03|0
1641885980000|2022-01-11 07:26:20|2371.75|2370.25|2371.4|2369.9|2371.75|2370.25|2371.3|2369.8|0
1641885990000|2022-01-11 07:26:30|2371.39|2369.89|2371.84|2370.34|2371.84|2370.34|2371.39|2369.89|0
1641886000000|2022-01-11 07:26:40|2371.88|2370.38|2372.44|2370.94|2372.44|2370.94|2371.88|2370.38|0
1641886010000|2022-01-11 07:26:50|2372.43|2370.93|2372.08|2370.58|2372.44|2370.94|2371.99|2370.49|0
1641886020000|2022-01-11 07:27:00|2372.11|2370.61|2372.32|2370.82|2372.32|2370.82|2372.09|2370.59|0
1641886030000|2022-01-11 07:27:10|2372.31|2370.81|2372.3|2370.8|2372.32|2370.82|2372.21|2370.71|0
1641886040000|2022-01-11 07:27:20|2372.34|2370.84|2372.3|2370.8|2372.44|2370.94|2372.3|2370.8|0
1641886050000|2022-01-11 07:27:30|2372.42|2370.92|2372.42|2370.92|2372.44|2370.94|2372.42|2370.92|0
1641886070000|2022-01-11 07:27:50|2372.45|2370.95|2372.66|2371.16|2372.89|2371.39|2372.45|2370.95|0
1641886080000|2022-01-11 07:28:00|2372.67|2371.17|2372.88|2371.38|2372.89|2371.39|2372.67|2371.17|0
1641886090000|2022-01-11 07:28:10|2372.89|2371.39|2372.66|2371.16|2372.89|2371.39|2372.65|2371.15|0
1641886100000|2022-01-11 07:28:20|2372.67|2371.17|2372.9|2371.4|2372.9|2371.4|2372.67|2371.17|0
1641886110000|2022-01-11 07:28:30|2372.89|2371.39|2372.76|2371.26|2372.91|2371.41|2372.76|2371.26|0
1641886120000|2022-01-11 07:28:40|2372.78|2371.28|2372.67|2371.17|2372.78|2371.28|2372.67|2371.17|0
1641886130000|2022-01-11 07:28:50|2372.64|2371.14|2372.46|2370.96|2372.64|2371.14|2372.45|2370.95|0
1641886140000|2022-01-11 07:29:00|2372.45|2370.95|2372.45|2370.95|2372.45|2370.95|2372.23|2370.73|0
1641886160000|2022-01-11 07:29:20|2372.52|2371.02|2372.91|2371.41|2372.91|2371.41|2372.52|2371.02|0
1641886170000|2022-01-11 07:29:30|2372.88|2371.38|2372.88|2371.38|2372.88|2371.38|2372.88|2371.38|0
1641886180000|2022-01-11 07:29:40|2372.85|2371.35|2372.9|2371.4|2372.9|2371.4|2372.75|2371.25|0
1641886190000|2022-01-11 07:29:50|2372.88|2371.38|2372.66|2371.16|2372.88|2371.38|2372.66|2371.16|0
1641886200000|2022-01-11 07:30:00|2372.67|2371.17|2372.82|2371.32|2372.9|2371.4|2372.67|2371.17|1
1641886210000|2022-01-11 07:30:10|2372.84|2371.34|2372.82|2371.32|2372.84|2371.34|2372.82|2371.32|4
1641886220000|2022-01-11 07:30:20|2372.75|2371.25|2371.87|2370.37|2372.75|2371.25|2371.87|2370.37|5
1641886230000|2022-01-11 07:30:30|2371.85|2370.35|2366.44|2365.04|2371.85|2370.35|2366.19|2364.79|28
1641886240000|2022-01-11 07:30:40|2366.19|2364.79|2363.57|2362.17|2366.19|2364.79|2363.32|2361.92|27
1641886250000|2022-01-11 07:30:50|2363.69|2362.29|2362.44|2361.04|2363.69|2362.29|2362.44|2361.04|16
1641886260000|2022-01-11 07:31:00|2363.19|2361.79|2363.69|2362.29|2363.69|2362.29|2363.07|2361.67|6
1641886270000|2022-01-11 07:31:10|2363.94|2362.54|2364.94|2363.54|2365.07|2363.67|2363.94|2362.54|19
1641886280000|2022-01-11 07:31:20|2364.69|2363.29|2364.69|2363.29|2364.69|2363.29|2364.69|2363.29|0
1641886290000|2022-01-11 07:31:30|2364.82|2363.42|2365.57|2364.17|2365.82|2364.42|2364.82|2363.42|17
1641886300000|2022-01-11 07:31:40|2365.32|2363.92|2365.69|2364.29|2366.32|2364.92|2365.32|2363.92|5
1641886310000|2022-01-11 07:31:50|2365.32|2363.92|2365.32|2363.92|2365.32|2363.92|2365.32|2363.92|3
1641886320000|2022-01-11 07:32:00|2365.44|2364.04|2365.44|2364.04|2365.44|2364.04|2365.44|2364.04|0
1641886330000|2022-01-11 07:32:10|2365.82|2364.42|2366.44|2365.04|2366.82|2365.42|2365.82|2364.42|19
1641886340000|2022-01-11 07:32:20|2366.32|2364.92|2365.94|2364.54|2366.32|2364.92|2365.94|2364.54|0
1641886370000|2022-01-11 07:32:50|2366.07|2364.67|2366.07|2364.67|2366.07|2364.67|2366.07|2364.67|0
1641886380000|2022-01-11 07:33:00|2366.19|2364.79|2366.32|2364.92|2366.32|2364.92|2366.19|2364.79|0
1641886410000|2022-01-11 07:33:30|2366.44|2365.04|2366.57|2365.17|2366.57|2365.17|2366.44|2365.04|1
1641886440000|2022-01-11 07:34:00|2366.44|2365.04|2366.57|2365.17|2366.57|2365.17|2366.44|2365.04|0
1641886470000|2022-01-11 07:34:30|2366.82|2365.42|2367.07|2365.67|2367.44|2366.04|2366.82|2365.42|3
1641886500000|2022-01-11 07:35:00|2367.44|2366.04|2367.44|2366.04|2367.44|2366.04|2367.44|2366.04|1
1641886510000|2022-01-11 07:35:10|2367.32|2365.92|2367.32|2365.92|2367.32|2365.92|2367.32|2365.92|0
1641886520000|2022-01-11 07:35:20|2367.19|2365.79|2367.19|2365.79|2367.19|2365.79|2367.19|2365.79|3
1641886530000|2022-01-11 07:35:30|2367.07|2365.67|2367.07|2365.67|2367.07|2365.67|2367.07|2365.67|0
1641886580000|2022-01-11 07:36:20|2366.94|2365.54|2366.94|2365.54|2366.94|2365.54|2366.94|2365.54|0
1641886590000|2022-01-11 07:36:30|2366.82|2365.42|2366.94|2365.54|2366.94|2365.54|2366.82|2365.42|1
1641886600000|2022-01-11 07:36:40|2366.82|2365.42|2366.57|2365.17|2366.82|2365.42|2366.57|2365.17|5
1641886640000|2022-01-11 07:37:20|2365.94|2364.54|2365.94|2364.54|2365.94|2364.54|2365.94|2364.54|1
1641886660000|2022-01-11 07:37:40|2365.82|2364.42|2365.82|2364.42|2365.82|2364.42|2365.82|2364.42|2
1641886670000|2022-01-11 07:37:50|2365.69|2364.29|2365.69|2364.29|2365.69|2364.29|2365.69|2364.29|0
1641886680000|2022-01-11 07:38:00|2365.57|2364.17|2365.44|2364.04|2365.57|2364.17|2365.44|2364.04|1
1641886700000|2022-01-11 07:38:20|2365.32|2363.92|2365.32|2363.92|2365.32|2363.92|2365.32|2363.92|5
1641886740000|2022-01-11 07:39:00|2365.44|2364.04|2365.44|2364.04|2365.44|2364.04|2365.44|2364.04|0
1641886750000|2022-01-11 07:39:10|2365.57|2364.17|2365.57|2364.17|2365.57|2364.17|2365.57|2364.17|0
1641886790000|2022-01-11 07:39:50|2365.32|2363.92|2365.32|2363.92|2365.32|2363.92|2365.32|2363.92|3
1641886800000|2022-01-11 07:40:00|2365.19|2363.79|2365.32|2363.92|2365.32|2363.92|2365.19|2363.79|0
1641886810000|2022-01-11 07:40:10|2365.44|2364.04|2366.57|2365.17|2366.69|2365.29|2365.44|2364.04|5
1641886820000|2022-01-11 07:40:20|2366.69|2365.29|2366.69|2365.29|2366.69|2365.29|2366.69|2365.29|0
1641886860000|2022-01-11 07:41:00|2366.57|2365.17|2366.57|2365.17|2366.57|2365.17|2366.44|2365.04|0
1641886900000|2022-01-11 07:41:40|2366.32|2364.92|2366.32|2364.92|2366.32|2364.92|2366.32|2364.92|0
1641886910000|2022-01-11 07:41:50|2366.19|2364.79|2366.19|2364.79|2366.19|2364.79|2366.07|2364.67|1
1641886930000|2022-01-11 07:42:10|2366.07|2364.67|2365.94|2364.54|2366.07|2364.67|2365.94|2364.54|0
1641886990000|2022-01-11 07:43:10|2365.82|2364.42|2365.69|2364.29|2365.82|2364.42|2365.69|2364.29|0
1641887050000|2022-01-11 07:44:10|2366.69|2365.29|2366.94|2365.54|2366.94|2365.54|2366.69|2365.29|5
1641887060000|2022-01-11 07:44:20|2367.07|2365.67|2367.07|2365.67|2367.07|2365.67|2367.07|2365.67|4
1641887140000|2022-01-11 07:45:40|2366.94|2365.54|2366.94|2365.54|2366.94|2365.54|2366.94|2365.54|0
1641887200000|2022-01-11 07:46:40|2366.82|2365.42|2366.69|2365.29|2366.82|2365.42|2366.69|2365.29|7
1641887280000|2022-01-11 07:48:00|2367.44|2366.04|2367.57|2366.17|2367.57|2366.17|2367.44|2366.04|3
1641887370000|2022-01-11 07:49:30|2367.82|2366.42|2367.94|2366.54|2367.94|2366.54|2367.82|2366.42|6
1641887380000|2022-01-11 07:49:40|2367.82|2366.42|2367.82|2366.42|2367.82|2366.42|2367.82|2366.42|0
1641887410000|2022-01-11 07:50:10|2367.94|2366.54|2367.94|2366.54|2367.94|2366.54|2367.94|2366.54|0
1641887440000|2022-01-11 07:50:40|2367.69|2366.29|2367.69|2366.29|2367.69|2366.29|2367.69|2366.29|2
1641887470000|2022-01-11 07:51:10|2367.94|2366.54|2367.82|2366.42|2367.94|2366.54|2367.82|2366.42|3
1641887480000|2022-01-11 07:51:20|2367.94|2366.54|2367.82|2366.42|2367.94|2366.54|2367.82|2366.42|5
1641887490000|2022-01-11 07:51:30|2367.94|2366.54|2367.82|2366.42|2367.94|2366.54|2367.82|2366.42|2
1641887510000|2022-01-11 07:51:50|2367.57|2366.17|2367.57|2366.17|2367.57|2366.17|2367.57|2366.17|0
1641887520000|2022-01-11 07:52:00|2367.94|2366.54|2367.94|2366.54|2367.94|2366.54|2367.94|2366.54|3
1641887530000|2022-01-11 07:52:10|2368.32|2366.92|2368.57|2367.17|2368.57|2367.17|2368.32|2366.92|1
1641887540000|2022-01-11 07:52:20|2368.44|2367.04|2368.44|2367.04|2368.44|2367.04|2368.44|2367.04|0
1641887560000|2022-01-11 07:52:40|2368.69|2367.29|2368.57|2367.17|2368.69|2367.29|2368.57|2367.17|5
1641887570000|2022-01-11 07:52:50|2368.69|2367.29|2368.69|2367.29|2368.69|2367.29|2368.69|2367.29|0
1641887600000|2022-01-11 07:53:20|2369.07|2367.67|2369.19|2367.79|2369.19|2367.79|2369.07|2367.67|3
1641887610000|2022-01-11 07:53:30|2369.32|2367.92|2369.57|2368.17|2369.57|2368.17|2369.32|2367.92|3
1641887630000|2022-01-11 07:53:50|2369.69|2368.29|2369.69|2368.29|2369.69|2368.29|2369.69|2368.29|11
1641887690000|2022-01-11 07:54:50|2369.44|2368.04|2369.69|2368.29|2369.69|2368.29|2369.44|2368.04|1
1641887700000|2022-01-11 07:55:00|2369.73|2368.23|2369.15|2367.65|2369.73|2368.23|2369.06|2367.56|0
1641887710000|2022-01-11 07:55:10|2369.18|2367.68|2369.48|2367.98|2369.7|2368.2|2369.18|2367.68|0
1641887720000|2022-01-11 07:55:20|2369.49|2367.99|2369.48|2367.98|2369.57|2368.07|2369.48|2367.98|0
1641887730000|2022-01-11 07:55:30|2369.49|2367.99|2369.71|2368.21|2369.72|2368.22|2369.49|2367.99|0
1641887740000|2022-01-11 07:55:40|2369.72|2368.22|2369.94|2368.44|2369.94|2368.44|2369.71|2368.21|0
1641887750000|2022-01-11 07:55:50|2369.93|2368.43|2369.92|2368.42|2369.94|2368.44|2369.92|2368.42|0
1641887760000|2022-01-11 07:56:00|2369.86|2368.36|2369.72|2368.22|2369.86|2368.36|2369.72|2368.22|0
1641887780000|2022-01-11 07:56:20|2369.73|2368.23|2369.94|2368.44|2369.95|2368.45|2369.73|2368.23|0
1641887790000|2022-01-11 07:56:30|2369.95|2368.45|2369.94|2368.44|2370.04|2368.54|2369.94|2368.44|0
1641887800000|2022-01-11 07:56:40|2369.95|2368.45|2369.97|2368.47|2370.18|2368.68|2369.95|2368.45|0
1641887810000|2022-01-11 07:56:50|2370.04|2368.54|2369.74|2368.24|2370.18|2368.68|2369.74|2368.24|0
1641887820000|2022-01-11 07:57:00|2369.73|2368.23|2369.95|2368.45|2369.95|2368.45|2369.52|2368.02|0
1641887830000|2022-01-11 07:57:10|2369.88|2368.38|2369.78|2368.28|2370.01|2368.51|2369.69|2368.19|0
1641887840000|2022-01-11 07:57:20|2369.74|2368.24|2370.34|2368.84|2370.44|2368.94|2369.69|2368.19|0
1641887850000|2022-01-11 07:57:30|2370.27|2368.77|2370.39|2368.89|2370.57|2369.07|2370.13|2368.63|0
1641887860000|2022-01-11 07:57:40|2370.45|2368.95|2370.45|2368.95|2370.58|2369.08|2370.36|2368.86|0
1641887870000|2022-01-11 07:57:50|2370.42|2368.92|2370.35|2368.85|2370.42|2368.92|2370.35|2368.85|0
1641887880000|2022-01-11 07:58:00|2370.34|2368.84|2370.05|2368.55|2370.34|2368.84|2370.04|2368.54|0
1641887890000|2022-01-11 07:58:10|2370.12|2368.62|2370.05|2368.55|2370.27|2368.77|2370.05|2368.55|0
1641887900000|2022-01-11 07:58:20|2370.04|2368.54|2369.83|2368.33|2370.25|2368.75|2369.83|2368.33|0
1641887910000|2022-01-11 07:58:30|2369.86|2368.36|2368.98|2367.48|2369.92|2368.42|2368.98|2367.48|0
1641887920000|2022-01-11 07:58:40|2368.91|2367.41|2368.98|2367.48|2368.98|2367.48|2368.75|2367.25|0
1641887930000|2022-01-11 07:58:50|2369.08|2367.58|2369.07|2367.57|2369.41|2367.91|2368.98|2367.48|0
1641887940000|2022-01-11 07:59:00|2369.1|2367.6|2368.85|2367.35|2369.2|2367.7|2368.76|2367.26|0
1641887950000|2022-01-11 07:59:10|2368.82|2367.32|2368.64|2367.14|2368.96|2367.46|2368.55|2367.05|0
1641887960000|2022-01-11 07:59:20|2368.67|2367.17|2368.99|2367.49|2368.99|2367.49|2368.64|2367.14|0
1641887970000|2022-01-11 07:59:30|2368.96|2367.46|2369.67|2368.17|2370.08|2368.58|2368.87|2367.37|0
1641887980000|2022-01-11 07:59:40|2369.53|2368.03|2369.43|2367.93|2369.74|2368.24|2369.43|2367.93|0
1641887990000|2022-01-11 07:59:50|2369.53|2368.03|2369.41|2367.91|2369.72|2368.22|2369.07|2367.57|0
1641888000000|2022-01-11 08:00:00|2369.43|2367.93|2372.74|2372.24|2372.74|2372.24|2368.49|2367.06|240
1641888010000|2022-01-11 08:00:10|2373.12|2372.62|2371.24|2370.74|2374.99|2374.49|2371.24|2370.74|257
1641888020000|2022-01-11 08:00:20|2371.12|2370.62|2371.24|2370.74|2371.24|2370.74|2369.87|2369.37|194
1641888030000|2022-01-11 08:00:30|2370.99|2370.49|2371.62|2371.12|2371.74|2371.24|2370.74|2370.24|400
1641888040000|2022-01-11 08:00:40|2371.74|2371.24|2370.49|2369.99|2372.49|2371.99|2370.49|2369.99|293
1641888050000|2022-01-11 08:00:50|2370.74|2370.24|2372.49|2371.99|2372.62|2372.12|2370.74|2370.24|144
1641888060000|2022-01-11 08:01:00|2372.24|2371.74|2372.24|2371.74|2372.24|2371.74|2371.12|2370.62|262
1641888070000|2022-01-11 08:01:10|2372.37|2371.87|2372.12|2371.62|2373.24|2372.74|2372.12|2371.62|153
1641888080000|2022-01-11 08:01:20|2372.49|2371.99|2372.62|2372.12|2373.37|2372.87|2372.37|2371.87|205
1641888090000|2022-01-11 08:01:30|2372.74|2372.24|2372.99|2372.49|2373.87|2373.37|2372.62|2372.12|183
1641888100000|2022-01-11 08:01:40|2373.12|2372.62|2372.62|2372.12|2373.62|2373.12|2372.37|2371.87|310
1641888110000|2022-01-11 08:01:50|2372.37|2371.87|2371.99|2371.49|2372.62|2372.12|2371.87|2371.37|342
1641888120000|2022-01-11 08:02:00|2371.87|2371.37|2373.37|2372.87|2373.37|2372.87|2371.49|2370.99|513
1641888130000|2022-01-11 08:02:10|2373.62|2373.12|2374.12|2373.62|2374.12|2373.62|2373.49|2372.99|193
1641888140000|2022-01-11 08:02:20|2374.37|2373.87|2374.87|2374.37|2375.49|2374.99|2374.37|2373.87|413
1641888150000|2022-01-11 08:02:30|2374.74|2374.24|2376.49|2375.99|2376.49|2375.99|2374.74|2374.24|216
1641888160000|2022-01-11 08:02:40|2376.62|2376.12|2375.37|2374.87|2376.62|2376.12|2375.37|2374.87|94
1641888170000|2022-01-11 08:02:50|2375.12|2374.62|2374.87|2374.37|2375.24|2374.74|2374.62|2374.12|216
1641888180000|2022-01-11 08:03:00|2374.99|2374.49|2375.87|2375.37|2375.87|2375.37|2374.87|2374.37|204
1641888190000|2022-01-11 08:03:10|2375.62|2375.12|2375.62|2375.12|2375.87|2375.37|2375.37|2374.87|146
1641888200000|2022-01-11 08:03:20|2375.74|2375.24|2372.87|2372.37|2375.74|2375.24|2372.87|2372.37|260
1641888210000|2022-01-11 08:03:30|2372.74|2372.24|2373.24|2372.74|2373.37|2372.87|2372.12|2371.62|261
1641888220000|2022-01-11 08:03:40|2373.12|2372.62|2374.62|2374.12|2374.74|2374.24|2373.12|2372.62|116
1641888230000|2022-01-11 08:03:50|2374.12|2373.62|2373.87|2373.37|2374.49|2373.99|2373.74|2373.24|121
1641888240000|2022-01-11 08:04:00|2373.74|2373.24|2374.12|2373.62|2374.62|2374.12|2373.74|2373.24|84
1641888250000|2022-01-11 08:04:10|2373.87|2373.37|2374.12|2373.62|2374.62|2374.12|2373.87|2373.37|118
1641888260000|2022-01-11 08:04:20|2373.99|2373.49|2373.37|2372.87|2374.12|2373.62|2373.37|2372.87|53
1641888270000|2022-01-11 08:04:30|2373.12|2372.62|2373.87|2373.37|2374.24|2373.74|2372.62|2372.12|197
1641888280000|2022-01-11 08:04:40|2373.99|2373.49|2374.62|2374.12|2374.62|2374.12|2373.99|2373.49|33
1641888290000|2022-01-11 08:04:50|2374.49|2373.99|2375.12|2374.62|2375.24|2374.74|2374.37|2373.87|219
1641888300000|2022-01-11 08:05:00|2375.24|2374.74|2374.87|2374.37|2375.62|2375.12|2374.49|2373.99|138
1641888310000|2022-01-11 08:05:10|2375.62|2375.12|2375.37|2374.87|2375.87|2375.37|2374.37|2373.87|285
1641888320000|2022-01-11 08:05:20|2375.24|2374.74|2374.37|2373.87|2375.62|2375.12|2374.12|2373.62|112
1641888330000|2022-01-11 08:05:30|2374.49|2373.99|2374.62|2374.12|2374.87|2374.37|2374.12|2373.62|74
1641888340000|2022-01-11 08:05:40|2374.74|2374.24|2374.87|2374.37|2374.87|2374.37|2374.62|2374.12|70
1641888350000|2022-01-11 08:05:50|2374.99|2374.49|2374.62|2374.12|2375.12|2374.62|2374.62|2374.12|81
1641888360000|2022-01-11 08:06:00|2374.74|2374.24|2375.12|2374.62|2375.37|2374.87|2374.74|2374.24|99
1641888370000|2022-01-11 08:06:10|2375.37|2374.87|2373.99|2373.49|2375.37|2374.87|2373.87|2373.37|139
1641888380000|2022-01-11 08:06:20|2373.87|2373.37|2372.62|2372.12|2374.12|2373.62|2372.62|2372.12|147
1641888390000|2022-01-11 08:06:30|2372.74|2372.24|2373.12|2372.62|2373.49|2372.99|2372.74|2372.24|45
1641888400000|2022-01-11 08:06:40|2372.99|2372.49|2373.12|2372.62|2374.24|2373.74|2372.87|2372.37|159
1641888410000|2022-01-11 08:06:50|2373.37|2372.87|2373.12|2372.62|2373.62|2373.12|2372.62|2372.12|147
1641888420000|2022-01-11 08:07:00|2373.62|2373.12|2372.87|2372.37|2373.87|2373.37|2372.87|2372.37|285
1641888430000|2022-01-11 08:07:10|2372.62|2372.12|2372.62|2372.12|2373.12|2372.62|2372.37|2371.87|176
1641888440000|2022-01-11 08:07:20|2372.49|2371.99|2371.37|2370.87|2372.49|2371.99|2371.12|2370.62|253
1641888450000|2022-01-11 08:07:30|2371.49|2370.99|2370.12|2369.62|2371.62|2371.12|2370.12|2369.62|81
1641888460000|2022-01-11 08:07:40|2370.37|2369.87|2370.74|2370.24|2371.12|2370.62|2370.12|2369.62|113
1641888470000|2022-01-11 08:07:50|2370.87|2370.37|2370.24|2369.74|2371.12|2370.62|2370.24|2369.74|95
1641888480000|2022-01-11 08:08:00|2370.12|2369.62|2371.99|2371.49|2371.99|2371.49|2370.12|2369.62|113
1641888490000|2022-01-11 08:08:10|2372.12|2371.62|2371.12|2370.62|2372.49|2371.99|2371.12|2370.62|155
1641888500000|2022-01-11 08:08:20|2370.99|2370.49|2371.62|2371.12|2371.62|2371.12|2370.99|2370.49|43
1641888510000|2022-01-11 08:08:30|2371.12|2370.62|2369.49|2368.99|2371.12|2370.62|2369.37|2368.87|91
1641888520000|2022-01-11 08:08:40|2369.62|2369.12|2368.87|2368.37|2369.62|2369.12|2368.87|2368.37|53
1641888530000|2022-01-11 08:08:50|2369.24|2368.74|2368.87|2368.37|2369.37|2368.87|2368.62|2368.12|117
1641888540000|2022-01-11 08:09:00|2369.12|2368.62|2369.37|2368.87|2369.62|2369.12|2369.12|2368.62|84
1641888550000|2022-01-11 08:09:10|2369.12|2368.62|2368.37|2367.87|2369.37|2368.87|2368.37|2367.87|69
1641888560000|2022-01-11 08:09:20|2368.49|2367.99|2368.49|2367.99|2369.12|2368.62|2368.37|2367.87|88
1641888570000|2022-01-11 08:09:30|2368.62|2368.12|2367.87|2367.37|2368.62|2368.12|2367.62|2367.12|98
1641888580000|2022-01-11 08:09:40|2368.12|2367.62|2369.62|2369.12|2369.62|2369.12|2368.12|2367.62|73
1641888590000|2022-01-11 08:09:50|2369.37|2368.87|2368.62|2368.12|2369.37|2368.87|2368.37|2367.87|33
1641888600000|2022-01-11 08:10:00|2369.12|2368.62|2368.12|2367.62|2369.49|2368.99|2368.12|2367.62|78
1641888610000|2022-01-11 08:10:10|2368.24|2367.74|2366.87|2366.37|2368.37|2367.87|2366.74|2366.24|123
1641888620000|2022-01-11 08:10:20|2366.62|2366.12|2366.49|2365.99|2367.49|2366.99|2366.49|2365.99|86
1641888630000|2022-01-11 08:10:30|2366.37|2365.87|2367.12|2366.62|2367.12|2366.62|2366.37|2365.87|97
1641888640000|2022-01-11 08:10:40|2367.37|2366.87|2367.87|2367.37|2367.99|2367.49|2367.37|2366.87|173
1641888650000|2022-01-11 08:10:50|2368.12|2367.62|2368.49|2367.99|2368.62|2368.12|2367.99|2367.49|100
1641888660000|2022-01-11 08:11:00|2368.62|2368.12|2369.12|2368.62|2369.37|2368.87|2368.62|2368.12|84
1641888670000|2022-01-11 08:11:10|2369.62|2369.12|2370.49|2369.99|2370.87|2370.37|2369.62|2369.12|177
1641888680000|2022-01-11 08:11:20|2370.62|2370.12|2370.12|2369.62|2370.62|2370.12|2369.87|2369.37|95
1641888690000|2022-01-11 08:11:30|2370.24|2369.74|2369.12|2368.62|2370.37|2369.87|2369.12|2368.62|150
1641888700000|2022-01-11 08:11:40|2368.99|2368.49|2368.62|2368.12|2369.37|2368.87|2368.37|2367.87|54
1641888710000|2022-01-11 08:11:50|2368.37|2367.87|2367.99|2367.49|2368.37|2367.87|2367.87|2367.37|109
1641888720000|2022-01-11 08:12:00|2367.87|2367.37|2367.62|2367.12|2368.49|2367.99|2367.62|2367.12|129
1641888730000|2022-01-11 08:12:10|2367.74|2367.24|2367.87|2367.37|2368.62|2368.12|2367.74|2367.24|87
1641888740000|2022-01-11 08:12:20|2367.99|2367.49|2368.24|2367.74|2368.37|2367.87|2367.62|2367.12|71
1641888750000|2022-01-11 08:12:30|2368.37|2367.87|2368.12|2367.62|2368.37|2367.87|2367.99|2367.49|31
1641888760000|2022-01-11 08:12:40|2367.99|2367.49|2368.12|2367.62|2368.37|2367.87|2367.87|2367.37|54
1641888770000|2022-01-11 08:12:50|2368.37|2367.87|2368.12|2367.62|2368.37|2367.87|2367.74|2367.24|138
1641888780000|2022-01-11 08:13:00|2367.99|2367.49|2367.87|2367.37|2368.12|2367.62|2367.37|2366.87|166
1641888790000|2022-01-11 08:13:10|2367.62|2367.12|2367.49|2366.99|2367.87|2367.37|2367.37|2366.87|92
1641888800000|2022-01-11 08:13:20|2367.62|2367.12|2367.62|2367.12|2367.87|2367.37|2367.62|2367.12|45
1641888810000|2022-01-11 08:13:30|2367.87|2367.37|2369.87|2369.37|2369.87|2369.37|2367.87|2367.37|165
1641888820000|2022-01-11 08:13:40|2370.12|2369.62|2370.49|2369.99|2370.62|2370.12|2369.62|2369.12|91
1641888830000|2022-01-11 08:13:50|2370.62|2370.12|2370.37|2369.87|2370.87|2370.37|2370.37|2369.87|118
1641888840000|2022-01-11 08:14:00|2370.49|2369.99|2370.62|2370.12|2370.62|2370.12|2370.12|2369.62|85
1641888850000|2022-01-11 08:14:10|2370.49|2369.99|2370.37|2369.87|2370.74|2370.24|2370.37|2369.87|57
1641888860000|2022-01-11 08:14:20|2370.49|2369.99|2370.74|2370.24|2370.74|2370.24|2370.49|2369.99|155
1641888870000|2022-01-11 08:14:30|2370.62|2370.12|2369.99|2369.49|2370.62|2370.12|2369.99|2369.49|177
1641888880000|2022-01-11 08:14:40|2369.87|2369.37|2369.49|2368.99|2369.87|2369.37|2369.49|2368.99|54
1641888890000|2022-01-11 08:14:50|2369.37|2368.87|2368.62|2368.12|2369.62|2369.12|2368.62|2368.12|88
1641888900000|2022-01-11 08:15:00|2368.74|2368.24|2369.37|2368.87|2369.74|2369.24|2368.74|2368.24|138
1641888910000|2022-01-11 08:15:10|2369.12|2368.62|2368.62|2368.12|2369.12|2368.62|2368.62|2368.12|104
1641888920000|2022-01-11 08:15:20|2368.49|2367.99|2370.24|2369.74|2370.24|2369.74|2368.49|2367.99|114
1641888930000|2022-01-11 08:15:30|2370.62|2370.12|2370.37|2369.87|2370.74|2370.24|2370.37|2369.87|149
1641888940000|2022-01-11 08:15:40|2370.49|2369.99|2369.87|2369.37|2370.62|2370.12|2369.87|2369.37|78
1641888950000|2022-01-11 08:15:50|2370.12|2369.62|2368.99|2368.49|2370.12|2369.62|2368.87|2368.37|71
1641888960000|2022-01-11 08:16:00|2369.12|2368.62|2368.24|2367.74|2369.12|2368.62|2368.24|2367.74|63
1641888970000|2022-01-11 08:16:10|2368.12|2367.62|2367.62|2367.12|2368.12|2367.62|2367.49|2366.99|89
1641888980000|2022-01-11 08:16:20|2367.49|2366.99|2367.62|2367.12|2367.87|2367.37|2367.37|2366.87|84
1641888990000|2022-01-11 08:16:30|2367.87|2367.37|2367.62|2367.12|2368.12|2367.62|2367.37|2366.87|120
1641889000000|2022-01-11 08:16:40|2367.49|2366.99|2367.62|2367.12|2367.87|2367.37|2367.37|2366.87|66
1641889010000|2022-01-11 08:16:50|2367.37|2366.87|2366.99|2366.49|2367.62|2367.12|2366.87|2366.37|73
1641889020000|2022-01-11 08:17:00|2366.87|2366.37|2366.24|2365.74|2366.87|2366.37|2365.87|2365.37|128
1641889030000|2022-01-11 08:17:10|2366.12|2365.62|2366.62|2366.12|2366.62|2366.12|2366.12|2365.62|84
1641889040000|2022-01-11 08:17:20|2366.49|2365.99|2365.49|2364.99|2366.49|2365.99|2365.37|2364.87|119
1641889050000|2022-01-11 08:17:30|2365.62|2365.12|2365.74|2365.24|2365.87|2365.37|2365.12|2364.62|55
1641889060000|2022-01-11 08:17:40|2365.62|2365.12|2365.37|2364.87|2366.12|2365.62|2364.99|2364.49|145
1641889070000|2022-01-11 08:17:50|2365.49|2364.99|2364.12|2363.62|2365.62|2365.12|2364.12|2363.62|57
1641889080000|2022-01-11 08:18:00|2364.24|2363.74|2366.12|2365.62|2366.12|2365.62|2364.24|2363.74|86
1641889090000|2022-01-11 08:18:10|2365.99|2365.49|2365.62|2365.12|2366.12|2365.62|2365.62|2365.12|53
1641889100000|2022-01-11 08:18:20|2365.37|2364.87|2365.12|2364.62|2365.62|2365.12|2365.12|2364.62|80
1641889110000|2022-01-11 08:18:30|2365.24|2364.74|2365.12|2364.62|2365.62|2365.12|2364.87|2364.37|43
1641889120000|2022-01-11 08:18:40|2365.37|2364.87|2365.87|2365.37|2365.87|2365.37|2364.87|2364.37|65
1641889130000|2022-01-11 08:18:50|2365.74|2365.24|2365.49|2364.99|2365.74|2365.24|2365.12|2364.62|57
1641889140000|2022-01-11 08:19:00|2365.37|2364.87|2365.87|2365.37|2365.87|2365.37|2364.62|2364.12|68
1641889150000|2022-01-11 08:19:10|2366.12|2365.62|2365.12|2364.62|2366.49|2365.99|2365.12|2364.62|61
1641889160000|2022-01-11 08:19:20|2365.37|2364.87|2365.62|2365.12|2365.62|2365.12|2365.24|2364.74|48
1641889170000|2022-01-11 08:19:30|2365.49|2364.99|2365.62|2365.12|2365.87|2365.37|2365.37|2364.87|32
1641889180000|2022-01-11 08:19:40|2365.12|2364.62|2364.62|2364.12|2365.12|2364.62|2364.62|2364.12|48
1641889190000|2022-01-11 08:19:50|2364.74|2364.24|2365.62|2365.12|2365.62|2365.12|2364.74|2364.24|30
1641889200000|2022-01-11 08:20:00|2365.49|2364.99|2367.37|2366.87|2367.37|2366.87|2365.49|2364.99|113
1641889210000|2022-01-11 08:20:10|2367.24|2366.74|2367.12|2366.62|2367.37|2366.87|2366.99|2366.49|58
1641889220000|2022-01-11 08:20:20|2366.99|2366.49|2367.99|2367.49|2367.99|2367.49|2366.87|2366.37|67
1641889230000|2022-01-11 08:20:30|2368.12|2367.62|2368.87|2368.37|2369.12|2368.62|2367.87|2367.37|44
1641889240000|2022-01-11 08:20:40|2368.99|2368.49|2369.12|2368.62|2369.12|2368.62|2368.74|2368.24|15
1641889250000|2022-01-11 08:20:50|2369.37|2368.87|2369.87|2369.37|2370.37|2369.87|2369.37|2368.87|70
1641889260000|2022-01-11 08:21:00|2369.74|2369.24|2370.62|2370.12|2370.74|2370.24|2369.62|2369.12|136
1641889270000|2022-01-11 08:21:10|2370.74|2370.24|2370.62|2370.12|2371.24|2370.74|2370.37|2369.87|93
1641889280000|2022-01-11 08:21:20|2370.99|2370.49|2371.62|2371.12|2371.62|2371.12|2370.99|2370.49|100
1641889290000|2022-01-11 08:21:30|2371.74|2371.24|2372.37|2371.87|2372.37|2371.87|2371.62|2371.12|62
1641889300000|2022-01-11 08:21:40|2372.12|2371.62|2372.12|2371.62|2372.12|2371.62|2371.62|2371.12|51
1641889310000|2022-01-11 08:21:50|2372.24|2371.74|2372.37|2371.87|2372.37|2371.87|2372.12|2371.62|10
1641889320000|2022-01-11 08:22:00|2372.24|2371.74|2373.12|2372.62|2373.12|2372.62|2372.12|2371.62|77
1641889330000|2022-01-11 08:22:10|2372.99|2372.49|2373.12|2372.62|2373.12|2372.62|2372.87|2372.37|37
1641889340000|2022-01-11 08:22:20|2373.37|2372.87|2373.37|2372.87|2373.37|2372.87|2373.12|2372.62|60
1641889350000|2022-01-11 08:22:30|2373.24|2372.74|2373.12|2372.62|2373.62|2373.12|2372.87|2372.37|40
1641889360000|2022-01-11 08:22:40|2372.99|2372.49|2373.12|2372.62|2373.12|2372.62|2372.99|2372.49|14
1641889370000|2022-01-11 08:22:50|2372.99|2372.49|2372.62|2372.12|2373.12|2372.62|2372.37|2371.87|54
1641889380000|2022-01-11 08:23:00|2372.49|2371.99|2372.74|2372.24|2373.12|2372.62|2372.49|2371.99|83
1641889390000|2022-01-11 08:23:10|2372.87|2372.37|2372.87|2372.37|2372.87|2372.37|2372.62|2372.12|34
1641889400000|2022-01-11 08:23:20|2372.74|2372.24|2372.62|2372.12|2372.87|2372.37|2372.37|2371.87|79
1641889410000|2022-01-11 08:23:30|2372.49|2371.99|2372.87|2372.37|2372.99|2372.49|2372.49|2371.99|83
1641889420000|2022-01-11 08:23:40|2372.99|2372.49|2372.87|2372.37|2372.99|2372.49|2372.62|2372.12|101
1641889430000|2022-01-11 08:23:50|2372.99|2372.49|2374.37|2373.87|2374.37|2373.87|2372.87|2372.37|176
1641889440000|2022-01-11 08:24:00|2373.87|2373.37|2372.49|2371.99|2373.99|2373.49|2372.49|2371.99|176
1641889450000|2022-01-11 08:24:10|2372.12|2371.62|2371.62|2371.12|2372.12|2371.62|2371.37|2370.87|85
1641889460000|2022-01-11 08:24:20|2371.49|2370.99|2371.49|2370.99|2371.62|2371.12|2371.12|2370.62|62
1641889470000|2022-01-11 08:24:30|2371.37|2370.87|2370.62|2370.12|2371.87|2371.37|2370.62|2370.12|53
1641889480000|2022-01-11 08:24:40|2370.87|2370.37|2370.87|2370.37|2370.99|2370.49|2370.62|2370.12|18
1641889490000|2022-01-11 08:24:50|2370.99|2370.49|2370.99|2370.49|2370.99|2370.49|2370.87|2370.37|8
1641889500000|2022-01-11 08:25:00|2370.87|2370.37|2368.49|2367.99|2371.12|2370.62|2368.49|2367.99|134
1641889510000|2022-01-11 08:25:10|2368.37|2367.87|2368.12|2367.62|2368.37|2367.87|2367.74|2367.24|44
1641889520000|2022-01-11 08:25:20|2367.99|2367.49|2367.99|2367.49|2368.12|2367.62|2367.87|2367.37|31
1641889530000|2022-01-11 08:25:30|2368.12|2367.62|2368.12|2367.62|2368.37|2367.87|2367.87|2367.37|23
1641889540000|2022-01-11 08:25:40|2368.24|2367.74|2367.62|2367.12|2368.37|2367.87|2367.62|2367.12|19
1641889550000|2022-01-11 08:25:50|2367.74|2367.24|2366.74|2366.24|2367.87|2367.37|2366.74|2366.24|46
1641889560000|2022-01-11 08:26:00|2366.62|2366.12|2366.62|2366.12|2366.87|2366.37|2366.49|2365.99|50
1641889570000|2022-01-11 08:26:10|2366.74|2366.24|2367.87|2367.37|2367.87|2367.37|2366.62|2366.12|99
1641889580000|2022-01-11 08:26:20|2367.74|2367.24|2367.87|2367.37|2367.87|2367.37|2367.62|2367.12|46
1641889590000|2022-01-11 08:26:30|2367.99|2367.49|2366.99|2366.49|2368.12|2367.62|2366.87|2366.37|55
1641889600000|2022-01-11 08:26:40|2366.87|2366.37|2367.12|2366.62|2367.12|2366.62|2366.62|2366.12|32
1641889610000|2022-01-11 08:26:50|2366.99|2366.49|2366.99|2366.49|2367.37|2366.87|2366.62|2366.12|19
1641889620000|2022-01-11 08:27:00|2366.87|2366.37|2367.37|2366.87|2367.62|2367.12|2366.87|2366.37|30
1641889630000|2022-01-11 08:27:10|2367.62|2367.12|2367.74|2367.24|2367.87|2367.37|2367.37|2366.87|30
1641889640000|2022-01-11 08:27:20|2367.87|2367.37|2368.74|2368.24|2369.12|2368.62|2367.87|2367.37|27
1641889650000|2022-01-11 08:27:30|2368.62|2368.12|2367.99|2367.49|2368.87|2368.37|2367.99|2367.49|28
1641889660000|2022-01-11 08:27:40|2368.12|2367.62|2368.37|2367.87|2368.62|2368.12|2367.99|2367.49|25
1641889670000|2022-01-11 08:27:50|2368.62|2368.12|2369.12|2368.62|2369.37|2368.87|2368.62|2368.12|20
1641889680000|2022-01-11 08:28:00|2368.87|2368.37|2369.24|2368.74|2369.24|2368.74|2368.62|2368.12|31
1641889690000|2022-01-11 08:28:10|2369.12|2368.62|2369.62|2369.12|2369.87|2369.37|2368.87|2368.37|34
1641889700000|2022-01-11 08:28:20|2369.49|2368.99|2370.12|2369.62|2370.12|2369.62|2369.37|2368.87|14
1641889710000|2022-01-11 08:28:30|2370.37|2369.87|2370.62|2370.12|2370.87|2370.37|2370.37|2369.87|27
1641889720000|2022-01-11 08:28:40|2370.37|2369.87|2370.37|2369.87|2370.62|2370.12|2370.24|2369.74|27
1641889730000|2022-01-11 08:28:50|2370.49|2369.99|2369.62|2369.12|2370.87|2370.37|2369.37|2368.87|175
1641889740000|2022-01-11 08:29:00|2369.49|2368.99|2368.87|2368.37|2369.62|2369.12|2368.87|2368.37|71
1641889750000|2022-01-11 08:29:10|2368.74|2368.24|2368.87|2368.37|2369.12|2368.62|2368.62|2368.12|23
1641889760000|2022-01-11 08:29:20|2368.99|2368.49|2369.49|2368.99|2369.99|2369.49|2368.99|2368.49|99
1641889770000|2022-01-11 08:29:30|2369.24|2368.74|2369.12|2368.62|2369.37|2368.87|2368.87|2368.37|78
1641889780000|2022-01-11 08:29:40|2368.99|2368.49|2369.87|2369.37|2369.87|2369.37|2368.87|2368.37|56
1641889790000|2022-01-11 08:29:50|2369.74|2369.24|2369.12|2368.62|2369.74|2369.24|2369.12|2368.62|23
1641889800000|2022-01-11 08:30:00|2369.37|2368.87|2367.37|2366.87|2369.37|2368.87|2367.12|2366.62|156
1641889810000|2022-01-11 08:30:10|2367.62|2367.12|2366.99|2366.49|2367.62|2367.12|2366.99|2366.49|55
1641889820000|2022-01-11 08:30:20|2367.24|2366.74|2367.62|2367.12|2367.62|2367.12|2366.99|2366.49|44
1641889830000|2022-01-11 08:30:30|2367.49|2366.99|2366.87|2366.37|2367.49|2366.99|2366.87|2366.37|37
1641889840000|2022-01-11 08:30:40|2366.99|2366.49|2367.12|2366.62|2367.37|2366.87|2366.87|2366.37|32
1641889850000|2022-01-11 08:30:50|2366.99|2366.49|2367.12|2366.62|2367.12|2366.62|2366.87|2366.37|9
1641889860000|2022-01-11 08:31:00|2366.99|2366.49|2366.87|2366.37|2367.12|2366.62|2365.87|2365.37|82
1641889870000|2022-01-11 08:31:10|2367.12|2366.62|2367.12|2366.62|2367.37|2366.87|2366.37|2365.87|67
1641889880000|2022-01-11 08:31:20|2366.87|2366.37|2367.62|2367.12|2367.62|2367.12|2366.62|2366.12|34
1641889890000|2022-01-11 08:31:30|2367.49|2366.99|2368.62|2368.12|2368.62|2368.12|2367.49|2366.99|64
1641889900000|2022-01-11 08:31:40|2368.74|2368.24|2368.49|2367.99|2368.74|2368.24|2368.12|2367.62|60
1641889910000|2022-01-11 08:31:50|2368.37|2367.87|2368.37|2367.87|2368.74|2368.24|2368.24|2367.74|119
1641889920000|2022-01-11 08:32:00|2368.49|2367.99|2367.37|2366.87|2368.49|2367.99|2367.24|2366.74|48
1641889930000|2022-01-11 08:32:10|2367.24|2366.74|2367.12|2366.62|2367.24|2366.74|2366.87|2366.37|4
1641889940000|2022-01-11 08:32:20|2366.99|2366.49|2368.37|2367.87|2368.37|2367.87|2366.87|2366.37|36
1641889950000|2022-01-11 08:32:30|2368.24|2367.74|2367.87|2367.37|2368.37|2367.87|2367.87|2367.37|3
1641889960000|2022-01-11 08:32:40|2367.74|2367.24|2367.37|2366.87|2367.74|2367.24|2367.37|2366.87|26
1641889970000|2022-01-11 08:32:50|2367.12|2366.62|2367.62|2367.12|2367.62|2367.12|2367.12|2366.62|28
1641889980000|2022-01-11 08:33:00|2367.49|2366.99|2367.62|2367.12|2367.87|2367.37|2367.49|2366.99|5
1641889990000|2022-01-11 08:33:10|2367.49|2366.99|2367.37|2366.87|2367.49|2366.99|2367.12|2366.62|23
1641890000000|2022-01-11 08:33:20|2367.24|2366.74|2367.12|2366.62|2367.24|2366.74|2366.62|2366.12|51
1641890010000|2022-01-11 08:33:30|2366.99|2366.49|2365.99|2365.49|2366.99|2366.49|2365.37|2364.87|42
1641890020000|2022-01-11 08:33:40|2365.87|2365.37|2366.74|2366.24|2366.99|2366.49|2365.74|2365.24|20
1641890030000|2022-01-11 08:33:50|2366.62|2366.12|2366.12|2365.62|2366.62|2366.12|2365.87|2365.37|31
1641890040000|2022-01-11 08:34:00|2365.99|2365.49|2366.87|2366.37|2366.87|2366.37|2365.99|2365.49|23
1641890050000|2022-01-11 08:34:10|2366.74|2366.24|2366.62|2366.12|2367.12|2366.62|2366.62|2366.12|25
1641890060000|2022-01-11 08:34:20|2366.37|2365.87|2366.37|2365.87|2366.37|2365.87|2365.62|2365.12|28
1641890070000|2022-01-11 08:34:30|2366.24|2365.74|2366.87|2366.37|2366.87|2366.37|2366.12|2365.62|35
1641890080000|2022-01-11 08:34:40|2366.74|2366.24|2366.62|2366.12|2366.87|2366.37|2366.62|2366.12|11
1641890090000|2022-01-11 08:34:50|2366.12|2365.62|2366.12|2365.62|2366.37|2365.87|2365.99|2365.49|79
1641890100000|2022-01-11 08:35:00|2365.99|2365.49|2365.37|2364.87|2366.12|2365.62|2365.12|2364.62|59
1641890110000|2022-01-11 08:35:10|2365.49|2364.99|2365.87|2365.37|2366.37|2365.87|2365.49|2364.99|48
1641890120000|2022-01-11 08:35:20|2365.74|2365.24|2365.24|2364.74|2365.87|2365.37|2365.24|2364.74|39
1641890130000|2022-01-11 08:35:30|2365.12|2364.62|2365.87|2365.37|2366.12|2365.62|2365.12|2364.62|56
1641890140000|2022-01-11 08:35:40|2365.99|2365.49|2367.12|2366.62|2367.12|2366.62|2365.87|2365.37|17
1641890150000|2022-01-11 08:35:50|2366.87|2366.37|2366.12|2365.62|2366.87|2366.37|2365.99|2365.49|53
1641890160000|2022-01-11 08:36:00|2365.99|2365.49|2365.37|2364.87|2366.12|2365.62|2365.37|2364.87|22
1641890170000|2022-01-11 08:36:10|2365.24|2364.74|2365.49|2364.99|2365.87|2365.37|2365.12|2364.62|27
1641890180000|2022-01-11 08:36:20|2365.62|2365.12|2366.12|2365.62|2366.12|2365.62|2365.37|2364.87|43
1641890190000|2022-01-11 08:36:30|2365.99|2365.49|2366.62|2366.12|2366.62|2366.12|2365.87|2365.37|9
1641890200000|2022-01-11 08:36:40|2366.87|2366.37|2366.87|2366.37|2367.12|2366.62|2366.87|2366.37|16
1641890210000|2022-01-11 08:36:50|2366.99|2366.49|2366.87|2366.37|2367.12|2366.62|2366.62|2366.12|25
1641890220000|2022-01-11 08:37:00|2367.12|2366.62|2366.62|2366.12|2367.12|2366.62|2366.62|2366.12|47
1641890230000|2022-01-11 08:37:10|2366.74|2366.24|2367.37|2366.87|2367.62|2367.12|2366.62|2366.12|31
1641890240000|2022-01-11 08:37:20|2367.24|2366.74|2367.62|2367.12|2367.99|2367.49|2367.24|2366.74|14
1641890250000|2022-01-11 08:37:30|2367.49|2366.99|2365.87|2365.37|2367.62|2367.12|2365.87|2365.37|26
1641890260000|2022-01-11 08:37:40|2365.62|2365.12|2366.12|2365.62|2366.12|2365.62|2365.62|2365.12|30
1641890270000|2022-01-11 08:37:50|2365.99|2365.49|2366.37|2365.87|2366.49|2365.99|2365.87|2365.37|19
1641890280000|2022-01-11 08:38:00|2366.24|2365.74|2366.12|2365.62|2366.62|2366.12|2366.12|2365.62|31
1641890290000|2022-01-11 08:38:10|2366.24|2365.74|2366.12|2365.62|2366.62|2366.12|2366.12|2365.62|31
1641890300000|2022-01-11 08:38:20|2365.87|2365.37|2366.49|2365.99|2366.49|2365.99|2365.62|2365.12|27
1641890310000|2022-01-11 08:38:30|2366.37|2365.87|2366.37|2365.87|2366.62|2366.12|2365.87|2365.37|10
1641890320000|2022-01-11 08:38:40|2366.49|2365.99|2366.62|2366.12|2367.12|2366.62|2366.49|2365.99|88
1641890330000|2022-01-11 08:38:50|2366.87|2366.37|2367.37|2366.87|2367.37|2366.87|2366.87|2366.37|35
1641890340000|2022-01-11 08:39:00|2367.24|2366.74|2366.24|2365.74|2367.24|2366.74|2366.24|2365.74|26
1641890350000|2022-01-11 08:39:10|2366.12|2365.62|2365.12|2364.62|2366.12|2365.62|2365.12|2364.62|31
1641890360000|2022-01-11 08:39:20|2364.99|2364.49|2365.37|2364.87|2365.62|2365.12|2364.87|2364.37|33
1641890370000|2022-01-11 08:39:30|2365.49|2364.99|2366.12|2365.62|2366.37|2365.87|2365.49|2364.99|9
1641890380000|2022-01-11 08:39:40|2365.87|2365.37|2365.87|2365.37|2365.87|2365.37|2365.74|2365.24|4
1641890390000|2022-01-11 08:39:50|2366.37|2365.87|2365.74|2365.24|2366.37|2365.87|2365.74|2365.24|25
1641890400000|2022-01-11 08:40:00|2365.62|2365.12|2365.37|2364.87|2366.24|2365.74|2365.12|2364.62|34
1641890410000|2022-01-11 08:40:10|2365.24|2364.74|2365.87|2365.37|2365.87|2365.37|2365.24|2364.74|17
1641890420000|2022-01-11 08:40:20|2365.74|2365.24|2365.74|2365.24|2365.87|2365.37|2365.37|2364.87|11
1641890430000|2022-01-11 08:40:30|2365.87|2365.37|2365.37|2364.87|2365.87|2365.37|2365.37|2364.87|13
1641890440000|2022-01-11 08:40:40|2365.12|2364.62|2365.37|2364.87|2365.62|2365.12|2365.12|2364.62|29
1641890450000|2022-01-11 08:40:50|2365.24|2364.74|2365.99|2365.49|2366.12|2365.62|2365.24|2364.74|15
1641890460000|2022-01-11 08:41:00|2366.12|2365.62|2366.24|2365.74|2366.49|2365.99|2366.12|2365.62|26
1641890470000|2022-01-11 08:41:10|2366.37|2365.87|2366.99|2366.49|2366.99|2366.49|2366.37|2365.87|14
1641890480000|2022-01-11 08:41:20|2367.12|2366.62|2366.37|2365.87|2367.24|2366.74|2366.37|2365.87|22
1641890490000|2022-01-11 08:41:30|2366.49|2365.99|2367.37|2366.87|2367.62|2367.12|2366.49|2365.99|38
1641890500000|2022-01-11 08:41:40|2367.49|2366.99|2367.37|2366.87|2367.49|2366.99|2367.37|2366.87|12
1641890510000|2022-01-11 08:41:50|2367.62|2367.12|2368.12|2367.62|2368.12|2367.62|2367.62|2367.12|65
1641890520000|2022-01-11 08:42:00|2367.99|2367.49|2367.37|2366.87|2368.12|2367.62|2367.37|2366.87|20
1641890530000|2022-01-11 08:42:10|2367.49|2366.99|2368.12|2367.62|2368.12|2367.62|2367.37|2366.87|14
1641890540000|2022-01-11 08:42:20|2367.99|2367.49|2367.87|2367.37|2368.12|2367.62|2367.62|2367.12|14
1641890550000|2022-01-11 08:42:30|2367.99|2367.49|2367.24|2366.74|2368.12|2367.62|2367.24|2366.74|11
1641890560000|2022-01-11 08:42:40|2367.37|2366.87|2367.24|2366.74|2367.37|2366.87|2367.12|2366.62|29
1641890570000|2022-01-11 08:42:50|2367.37|2366.87|2367.74|2367.24|2367.74|2367.24|2367.24|2366.74|7
1641890580000|2022-01-11 08:43:00|2367.62|2367.12|2367.37|2366.87|2367.87|2367.37|2367.37|2366.87|18
1641890590000|2022-01-11 08:43:10|2367.49|2366.99|2368.12|2367.62|2368.12|2367.62|2367.49|2366.99|18
1641890600000|2022-01-11 08:43:20|2368.37|2367.87|2369.37|2368.87|2369.37|2368.87|2368.37|2367.87|58
1641890610000|2022-01-11 08:43:30|2369.24|2368.74|2369.87|2369.37|2370.12|2369.62|2369.24|2368.74|65
1641890620000|2022-01-11 08:43:40|2369.62|2369.12|2369.62|2369.12|2369.62|2369.12|2369.37|2368.87|16
1641890630000|2022-01-11 08:43:50|2369.49|2368.99|2369.37|2368.87|2369.62|2369.12|2369.37|2368.87|22
1641890640000|2022-01-11 08:44:00|2369.24|2368.74|2368.62|2368.12|2369.37|2368.87|2368.49|2367.99|43
1641890650000|2022-01-11 08:44:10|2368.87|2368.37|2369.12|2368.62|2369.37|2368.87|2368.62|2368.12|18
1641890660000|2022-01-11 08:44:20|2368.99|2368.49|2368.87|2368.37|2369.12|2368.62|2368.62|2368.12|30
1641890670000|2022-01-11 08:44:30|2368.74|2368.24|2368.87|2368.37|2368.87|2368.37|2368.62|2368.12|8
1641890680000|2022-01-11 08:44:40|2368.62|2368.12|2369.37|2368.87|2369.49|2368.99|2368.62|2368.12|21
1641890690000|2022-01-11 08:44:50|2369.62|2369.12|2369.37|2368.87|2369.62|2369.12|2369.12|2368.62|10
1641890700000|2022-01-11 08:45:00|2369.49|2368.99|2369.12|2368.62|2369.99|2369.49|2369.12|2368.62|38
1641890710000|2022-01-11 08:45:10|2369.24|2368.74|2369.37|2368.87|2369.99|2369.49|2369.24|2368.74|3
1641890720000|2022-01-11 08:45:20|2369.12|2368.62|2369.12|2368.62|2369.37|2368.87|2368.87|2368.37|15
1641890730000|2022-01-11 08:45:30|2369.24|2368.74|2369.87|2369.37|2369.87|2369.37|2369.24|2368.74|182
1641890740000|2022-01-11 08:45:40|2369.99|2369.49|2370.24|2369.74|2370.37|2369.87|2369.87|2369.37|54
1641890750000|2022-01-11 08:45:50|2370.37|2369.87|2371.37|2370.87|2371.37|2370.87|2370.37|2369.87|165
1641890760000|2022-01-11 08:46:00|2371.24|2370.74|2371.12|2370.62|2371.37|2370.87|2371.12|2370.62|81
1641890770000|2022-01-11 08:46:10|2370.99|2370.49|2371.12|2370.62|2371.24|2370.74|2370.87|2370.37|264
1641890780000|2022-01-11 08:46:20|2370.99|2370.49|2370.87|2370.37|2371.12|2370.62|2370.74|2370.24|12
1641890790000|2022-01-11 08:46:30|2370.99|2370.49|2370.62|2370.12|2370.99|2370.49|2370.49|2369.99|11
1641890800000|2022-01-11 08:46:40|2370.49|2369.99|2370.37|2369.87|2371.12|2370.62|2370.24|2369.74|46
1641890810000|2022-01-11 08:46:50|2370.62|2370.12|2370.12|2369.62|2370.62|2370.12|2369.62|2369.12|20
1641890820000|2022-01-11 08:47:00|2369.99|2369.49|2370.12|2369.62|2370.37|2369.87|2369.87|2369.37|31
1641890830000|2022-01-11 08:47:10|2369.99|2369.49|2369.87|2369.37|2370.62|2370.12|2369.74|2369.24|20
1641890840000|2022-01-11 08:47:20|2370.12|2369.62|2368.62|2368.12|2370.12|2369.62|2368.62|2368.12|57
1641890850000|2022-01-11 08:47:30|2368.37|2367.87|2369.12|2368.62|2369.12|2368.62|2368.37|2367.87|19
1641890860000|2022-01-11 08:47:40|2368.87|2368.37|2368.87|2368.37|2368.99|2368.49|2368.87|2368.37|10
1641890870000|2022-01-11 08:47:50|2368.99|2368.49|2369.12|2368.62|2369.12|2368.62|2368.87|2368.37|4
1641890880000|2022-01-11 08:48:00|2369.24|2368.74|2369.49|2368.99|2370.12|2369.62|2369.12|2368.62|51
1641890890000|2022-01-11 08:48:10|2369.37|2368.87|2369.87|2369.37|2370.12|2369.62|2369.37|2368.87|28
1641890900000|2022-01-11 08:48:20|2369.74|2369.24|2370.37|2369.87|2370.37|2369.87|2369.74|2369.24|17
1641890910000|2022-01-11 08:48:30|2370.24|2369.74|2371.12|2370.62|2371.12|2370.62|2370.24|2369.74|28
1641890920000|2022-01-11 08:48:40|2370.99|2370.49|2371.62|2371.12|2371.62|2371.12|2370.87|2370.37|6
1641890930000|2022-01-11 08:48:50|2371.74|2371.24|2371.87|2371.37|2372.12|2371.62|2371.62|2371.12|41
1641890940000|2022-01-11 08:49:00|2371.62|2371.12|2372.12|2371.62|2372.24|2371.74|2371.49|2370.99|34
1641890950000|2022-01-11 08:49:10|2372.24|2371.74|2372.37|2371.87|2372.49|2371.99|2372.24|2371.74|16
1641890960000|2022-01-11 08:49:20|2372.62|2372.12|2372.37|2371.87|2372.62|2372.12|2372.37|2371.87|35
1641890970000|2022-01-11 08:49:30|2372.12|2371.62|2372.37|2371.87|2372.74|2372.24|2372.12|2371.62|80
1641890980000|2022-01-11 08:49:40|2372.49|2371.99|2372.37|2371.87|2372.87|2372.37|2372.37|2371.87|49
1641890990000|2022-01-11 08:49:50|2372.12|2371.62|2372.24|2371.74|2372.24|2371.74|2372.12|2371.62|4
1641891000000|2022-01-11 08:50:00|2372.12|2371.62|2372.62|2372.12|2372.99|2372.49|2372.12|2371.62|94
1641891010000|2022-01-11 08:50:10|2372.49|2371.99|2372.99|2372.49|2373.37|2372.87|2372.49|2371.99|39
1641891020000|2022-01-11 08:50:20|2372.87|2372.37|2373.37|2372.87|2373.37|2372.87|2372.74|2372.24|24
1641891030000|2022-01-11 08:50:30|2373.24|2372.74|2373.49|2372.99|2373.62|2373.12|2373.12|2372.62|58
1641891040000|2022-01-11 08:50:40|2373.37|2372.87|2373.12|2372.62|2373.37|2372.87|2372.87|2372.37|15
1641891050000|2022-01-11 08:50:50|2372.99|2372.49|2372.87|2372.37|2372.99|2372.49|2372.62|2372.12|30
1641891060000|2022-01-11 08:51:00|2373.12|2372.62|2371.87|2371.37|2373.12|2372.62|2371.74|2371.24|105
1641891070000|2022-01-11 08:51:10|2371.74|2371.24|2372.12|2371.62|2372.24|2371.74|2371.74|2371.24|18
1641891080000|2022-01-11 08:51:20|2372.24|2371.74|2372.37|2371.87|2372.37|2371.87|2372.12|2371.62|9
1641891090000|2022-01-11 08:51:30|2372.62|2372.12|2372.62|2372.12|2372.87|2372.37|2372.37|2371.87|65
1641891100000|2022-01-11 08:51:40|2372.49|2371.99|2372.37|2371.87|2372.87|2372.37|2372.37|2371.87|10
1641891110000|2022-01-11 08:51:50|2371.87|2371.37|2371.87|2371.37|2371.87|2371.37|2371.37|2370.87|57
1641891120000|2022-01-11 08:52:00|2371.99|2371.49|2372.12|2371.62|2372.12|2371.62|2371.74|2371.24|21
1641891130000|2022-01-11 08:52:10|2372.37|2371.87|2371.37|2370.87|2372.37|2371.87|2371.37|2370.87|51
1641891140000|2022-01-11 08:52:20|2371.24|2370.74|2371.62|2371.12|2371.62|2371.12|2371.12|2370.62|12
1641891150000|2022-01-11 08:52:30|2371.74|2371.24|2371.24|2370.74|2371.87|2371.37|2371.24|2370.74|24
1641891160000|2022-01-11 08:52:40|2371.12|2370.62|2371.12|2370.62|2371.37|2370.87|2371.12|2370.62|24
1641891170000|2022-01-11 08:52:50|2370.99|2370.49|2371.87|2371.37|2371.87|2371.37|2370.87|2370.37|34
1641891180000|2022-01-11 08:53:00|2371.99|2371.49|2371.62|2371.12|2372.12|2371.62|2371.37|2370.87|88
1641891190000|2022-01-11 08:53:10|2371.37|2370.87|2370.62|2370.12|2371.49|2370.99|2370.62|2370.12|26
1641891200000|2022-01-11 08:53:20|2370.74|2370.24|2370.62|2370.12|2370.87|2370.37|2370.62|2370.12|28
1641891210000|2022-01-11 08:53:30|2370.74|2370.24|2370.87|2370.37|2370.87|2370.37|2370.37|2369.87|95
1641891220000|2022-01-11 08:53:40|2370.99|2370.49|2370.87|2370.37|2370.99|2370.49|2370.62|2370.12|23
1641891230000|2022-01-11 08:53:50|2370.74|2370.24|2370.87|2370.37|2370.99|2370.49|2370.62|2370.12|32
1641891240000|2022-01-11 08:54:00|2370.74|2370.24|2371.49|2370.99|2371.62|2371.12|2370.62|2370.12|22
1641891250000|2022-01-11 08:54:10|2371.37|2370.87|2371.87|2371.37|2371.87|2371.37|2371.37|2370.87|35
1641891260000|2022-01-11 08:54:20|2371.74|2371.24|2372.12|2371.62|2372.24|2371.74|2371.37|2370.87|32
1641891270000|2022-01-11 08:54:30|2372.37|2371.87|2371.87|2371.37|2372.37|2371.87|2371.87|2371.37|19
1641891280000|2022-01-11 08:54:40|2371.62|2371.12|2371.37|2370.87|2371.87|2371.37|2371.37|2370.87|50
1641891290000|2022-01-11 08:54:50|2371.49|2370.99|2370.37|2369.87|2371.49|2370.99|2370.37|2369.87|32
1641891300000|2022-01-11 08:55:00|2370.62|2370.12|2370.37|2369.87|2371.12|2370.62|2370.37|2369.87|33
1641891310000|2022-01-11 08:55:10|2370.24|2369.74|2369.37|2368.87|2370.37|2369.87|2369.37|2368.87|37
1641891320000|2022-01-11 08:55:20|2369.24|2368.74|2369.12|2368.62|2369.62|2369.12|2369.12|2368.62|33
1641891330000|2022-01-11 08:55:30|2368.99|2368.49|2369.12|2368.62|2369.37|2368.87|2368.87|2368.37|14
1641891340000|2022-01-11 08:55:40|2369.24|2368.74|2368.62|2368.12|2369.37|2368.87|2368.62|2368.12|20
1641891350000|2022-01-11 08:55:50|2368.49|2367.99|2369.12|2368.62|2369.37|2368.87|2368.49|2367.99|28
1641891360000|2022-01-11 08:56:00|2368.99|2368.49|2369.12|2368.62|2369.37|2368.87|2368.87|2368.37|28
1641891370000|2022-01-11 08:56:10|2368.99|2368.49|2369.87|2369.37|2369.87|2369.37|2368.87|2368.37|13
1641891380000|2022-01-11 08:56:20|2370.12|2369.62|2370.24|2369.74|2370.37|2369.87|2369.99|2369.49|35
1641891390000|2022-01-11 08:56:30|2370.12|2369.62|2370.87|2370.37|2370.87|2370.37|2370.12|2369.62|18
1641891400000|2022-01-11 08:56:40|2370.99|2370.49|2370.87|2370.37|2371.12|2370.62|2370.87|2370.37|3
1641891410000|2022-01-11 08:56:50|2370.99|2370.49|2370.99|2370.49|2371.12|2370.62|2370.74|2370.24|8
1641891420000|2022-01-11 08:57:00|2371.12|2370.62|2371.37|2370.87|2371.37|2370.87|2370.87|2370.37|52
1641891430000|2022-01-11 08:57:10|2371.62|2371.12|2370.99|2370.49|2371.62|2371.12|2370.87|2370.37|22
1641891440000|2022-01-11 08:57:20|2370.87|2370.37|2370.37|2369.87|2370.87|2370.37|2370.12|2369.62|39
1641891450000|2022-01-11 08:57:30|2370.24|2369.74|2370.62|2370.12|2370.62|2370.12|2370.12|2369.62|58
1641891460000|2022-01-11 08:57:40|2370.49|2369.99|2370.37|2369.87|2370.74|2370.24|2370.12|2369.62|25
1641891470000|2022-01-11 08:57:50|2370.24|2369.74|2370.37|2369.87|2370.62|2370.12|2370.24|2369.74|23
1641891480000|2022-01-11 08:58:00|2370.62|2370.12|2370.62|2370.12|2370.87|2370.37|2370.37|2369.87|22
1641891490000|2022-01-11 08:58:10|2370.49|2369.99|2370.24|2369.74|2370.49|2369.99|2369.87|2369.37|19
1641891500000|2022-01-11 08:58:20|2370.12|2369.62|2370.62|2370.12|2370.62|2370.12|2370.12|2369.62|18
1641891510000|2022-01-11 08:58:30|2371.12|2370.62|2371.37|2370.87|2371.37|2370.87|2370.87|2370.37|13
1641891520000|2022-01-11 08:58:40|2371.49|2370.99|2371.87|2371.37|2371.87|2371.37|2371.37|2370.87|42
1641891530000|2022-01-11 08:58:50|2371.74|2371.24|2372.12|2371.62|2372.12|2371.62|2371.74|2371.24|24
1641891540000|2022-01-11 08:59:00|2372.24|2371.74|2371.87|2371.37|2372.24|2371.74|2371.49|2370.99|56
1641891550000|2022-01-11 08:59:10|2371.74|2371.24|2371.62|2371.12|2371.87|2371.37|2371.49|2370.99|20
1641891560000|2022-01-11 08:59:20|2371.74|2371.24|2372.12|2371.62|2372.12|2371.62|2371.62|2371.12|44
1641891570000|2022-01-11 08:59:30|2371.99|2371.49|2371.62|2371.12|2372.12|2371.62|2371.62|2371.12|7
1641891580000|2022-01-11 08:59:40|2371.87|2371.37|2372.12|2371.62|2372.12|2371.62|2371.87|2371.37|27
1641891590000|2022-01-11 08:59:50|2371.87|2371.37|2372.12|2371.62|2372.12|2371.62|2371.87|2371.37|11
1641891600000|2022-01-11 09:00:00|2371.99|2371.49|2372.12|2371.62|2372.24|2371.74|2371.87|2371.37|113
1641891610000|2022-01-11 09:00:10|2372.24|2371.74|2373.12|2372.62|2373.12|2372.62|2372.12|2371.62|170
1641891620000|2022-01-11 09:00:20|2373.24|2372.74|2373.37|2372.87|2373.62|2373.12|2373.12|2372.62|34
1641891630000|2022-01-11 09:00:30|2373.49|2372.99|2373.62|2373.12|2373.87|2373.37|2373.37|2372.87|27
1641891640000|2022-01-11 09:00:40|2373.74|2373.24|2374.12|2373.62|2374.12|2373.62|2373.37|2372.87|102
1641891650000|2022-01-11 09:00:50|2374.37|2373.87|2374.87|2374.37|2375.12|2374.62|2374.12|2373.62|72
1641891660000|2022-01-11 09:01:00|2375.12|2374.62|2374.87|2374.37|2375.12|2374.62|2374.87|2374.37|36
1641891670000|2022-01-11 09:01:10|2374.99|2374.49|2374.74|2374.24|2374.99|2374.49|2374.62|2374.12|42
1641891680000|2022-01-11 09:01:20|2374.62|2374.12|2374.62|2374.12|2374.87|2374.37|2374.49|2373.99|69
1641891690000|2022-01-11 09:01:30|2374.74|2374.24|2375.12|2374.62|2375.24|2374.74|2374.74|2374.24|43
1641891700000|2022-01-11 09:01:40|2374.99|2374.49|2375.12|2374.62|2375.12|2374.62|2374.74|2374.24|14
1641891710000|2022-01-11 09:01:50|2375.24|2374.74|2375.12|2374.62|2375.24|2374.74|2374.87|2374.37|54
1641891720000|2022-01-11 09:02:00|2374.99|2374.49|2375.12|2374.62|2375.12|2374.62|2374.87|2374.37|86
1641891730000|2022-01-11 09:02:10|2374.87|2374.37|2374.87|2374.37|2375.12|2374.62|2374.62|2374.12|77
1641891740000|2022-01-11 09:02:20|2375.12|2374.62|2375.12|2374.62|2375.37|2374.87|2374.87|2374.37|91
1641891750000|2022-01-11 09:02:30|2375.24|2374.74|2375.62|2375.12|2375.74|2375.24|2375.12|2374.62|88
1641891760000|2022-01-11 09:02:40|2375.74|2375.24|2376.12|2375.62|2376.37|2375.87|2375.74|2375.24|87
1641891770000|2022-01-11 09:02:50|2376.24|2375.74|2376.24|2375.74|2376.49|2375.99|2376.12|2375.62|62
1641891780000|2022-01-11 09:03:00|2376.12|2375.62|2375.37|2374.87|2376.37|2375.87|2375.12|2374.62|53
1641891790000|2022-01-11 09:03:10|2375.24|2374.74|2375.62|2375.12|2375.62|2375.12|2375.24|2374.74|16
1641891800000|2022-01-11 09:03:20|2375.74|2375.24|2375.99|2375.49|2376.12|2375.62|2375.62|2375.12|27
1641891810000|2022-01-11 09:03:30|2375.87|2375.37|2376.37|2375.87|2376.37|2375.87|2375.87|2375.37|17
1641891820000|2022-01-11 09:03:40|2376.12|2375.62|2374.87|2374.37|2376.12|2375.62|2374.87|2374.37|43
1641891830000|2022-01-11 09:03:50|2374.74|2374.24|2373.99|2373.49|2374.74|2374.24|2373.99|2373.49|62
1641891840000|2022-01-11 09:04:00|2373.87|2373.37|2374.12|2373.62|2374.37|2373.87|2373.87|2373.37|33
1641891850000|2022-01-11 09:04:10|2373.99|2373.49|2373.99|2373.49|2373.99|2373.49|2373.49|2372.99|37
1641891860000|2022-01-11 09:04:20|2374.12|2373.62|2375.12|2374.62|2375.24|2374.74|2373.87|2373.37|17
1641891870000|2022-01-11 09:04:30|2375.24|2374.74|2375.62|2375.12|2375.62|2375.12|2375.12|2374.62|8
1641891880000|2022-01-11 09:04:40|2375.87|2375.37|2375.62|2375.12|2375.87|2375.37|2375.62|2375.12|8
1641891890000|2022-01-11 09:04:50|2375.87|2375.37|2375.87|2375.37|2375.87|2375.37|2375.62|2375.12|10
1641891900000|2022-01-11 09:05:00|2375.62|2375.12|2375.62|2375.12|2375.62|2375.12|2375.62|2375.12|11
1641891910000|2022-01-11 09:05:10|2375.49|2374.99|2375.74|2375.24|2376.12|2375.62|2375.49|2374.99|24
1641891920000|2022-01-11 09:05:20|2375.87|2375.37|2376.37|2375.87|2376.62|2376.12|2375.87|2375.37|209
1641891930000|2022-01-11 09:05:30|2376.62|2376.12|2376.62|2376.12|2377.12|2376.62|2376.37|2375.87|87
1641891940000|2022-01-11 09:05:40|2376.49|2375.99|2376.74|2376.24|2376.87|2376.37|2376.49|2375.99|11
1641891950000|2022-01-11 09:05:50|2376.87|2376.37|2376.24|2375.74|2376.87|2376.37|2376.24|2375.74|13
1641891960000|2022-01-11 09:06:00|2376.12|2375.62|2376.62|2376.12|2376.62|2376.12|2375.99|2375.49|37
1641891970000|2022-01-11 09:06:10|2376.74|2376.24|2376.62|2376.12|2376.74|2376.24|2376.37|2375.87|15
1641891980000|2022-01-11 09:06:20|2376.74|2376.24|2376.37|2375.87|2376.87|2376.37|2376.37|2375.87|8
1641891990000|2022-01-11 09:06:30|2375.87|2375.37|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|82
1641892000000|2022-01-11 09:06:40|2375.99|2375.49|2375.62|2375.12|2375.99|2375.49|2375.37|2374.87|56
1641892010000|2022-01-11 09:06:50|2375.87|2375.37|2375.74|2375.24|2376.12|2375.62|2375.74|2375.24|40
1641892020000|2022-01-11 09:07:00|2375.62|2375.12|2375.74|2375.24|2375.87|2375.37|2375.37|2374.87|26
1641892030000|2022-01-11 09:07:10|2375.62|2375.12|2375.62|2375.12|2375.87|2375.37|2375.37|2374.87|16
1641892040000|2022-01-11 09:07:20|2375.74|2375.24|2376.37|2375.87|2376.62|2376.12|2375.74|2375.24|34
1641892050000|2022-01-11 09:07:30|2376.49|2375.99|2375.99|2375.49|2376.49|2375.99|2375.99|2375.49|18
1641892060000|2022-01-11 09:07:40|2375.87|2375.37|2376.12|2375.62|2376.12|2375.62|2375.62|2375.12|34
1641892070000|2022-01-11 09:07:50|2376.37|2375.87|2377.12|2376.62|2377.12|2376.62|2376.37|2375.87|30
1641892080000|2022-01-11 09:08:00|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|7
1641892090000|2022-01-11 09:08:10|2377.37|2376.87|2377.87|2377.37|2377.87|2377.37|2377.12|2376.62|91
1641892100000|2022-01-11 09:08:20|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|14
1641892110000|2022-01-11 09:08:30|2378.12|2377.62|2378.24|2377.74|2378.37|2377.87|2377.99|2377.49|80
1641892120000|2022-01-11 09:08:40|2378.37|2377.87|2378.37|2377.87|2378.37|2377.87|2377.99|2377.49|27
1641892130000|2022-01-11 09:08:50|2378.24|2377.74|2378.37|2377.87|2378.37|2377.87|2378.12|2377.62|27
1641892140000|2022-01-11 09:09:00|2378.87|2378.37|2378.24|2377.74|2378.87|2378.37|2377.99|2377.49|105
1641892150000|2022-01-11 09:09:10|2378.12|2377.62|2377.12|2376.62|2378.12|2377.62|2376.87|2376.37|57
1641892160000|2022-01-11 09:09:20|2377.24|2376.74|2377.12|2376.62|2377.37|2376.87|2376.87|2376.37|10
1641892170000|2022-01-11 09:09:30|2376.99|2376.49|2376.74|2376.24|2376.99|2376.49|2376.62|2376.12|39
1641892180000|2022-01-11 09:09:40|2376.62|2376.12|2376.87|2376.37|2376.87|2376.37|2376.62|2376.12|14
1641892190000|2022-01-11 09:09:50|2376.99|2376.49|2377.37|2376.87|2377.37|2376.87|2376.87|2376.37|40
1641892200000|2022-01-11 09:10:00|2377.87|2377.37|2377.37|2376.87|2377.87|2377.37|2377.37|2376.87|28
1641892210000|2022-01-11 09:10:10|2377.12|2376.62|2377.12|2376.62|2377.37|2376.87|2376.99|2376.49|11
1641892220000|2022-01-11 09:10:20|2377.49|2376.99|2377.37|2376.87|2377.62|2377.12|2377.12|2376.62|19
1641892230000|2022-01-11 09:10:30|2377.49|2376.99|2377.37|2376.87|2377.49|2376.99|2377.37|2376.87|4
1641892240000|2022-01-11 09:10:40|2377.12|2376.62|2377.12|2376.62|2377.12|2376.62|2376.74|2376.24|14
1641892250000|2022-01-11 09:10:50|2377.37|2376.87|2377.49|2376.99|2377.62|2377.12|2377.37|2376.87|9
1641892260000|2022-01-11 09:11:00|2377.62|2377.12|2377.37|2376.87|2377.62|2377.12|2377.37|2376.87|15
1641892270000|2022-01-11 09:11:10|2377.49|2376.99|2377.87|2377.37|2377.99|2377.49|2377.49|2376.99|23
1641892280000|2022-01-11 09:11:20|2377.74|2377.24|2377.62|2377.12|2377.74|2377.24|2377.12|2376.62|35
1641892290000|2022-01-11 09:11:30|2377.49|2376.99|2377.49|2376.99|2377.62|2377.12|2377.12|2376.62|21
1641892300000|2022-01-11 09:11:40|2377.37|2376.87|2377.37|2376.87|2377.62|2377.12|2377.24|2376.74|47
1641892310000|2022-01-11 09:11:50|2377.24|2376.74|2377.12|2376.62|2377.37|2376.87|2377.12|2376.62|6
1641892320000|2022-01-11 09:12:00|2377.24|2376.74|2377.62|2377.12|2377.62|2377.12|2376.99|2376.49|48
1641892330000|2022-01-11 09:12:10|2377.87|2377.37|2377.74|2377.24|2378.12|2377.62|2377.62|2377.12|17
1641892340000|2022-01-11 09:12:20|2377.62|2377.12|2377.24|2376.74|2377.87|2377.37|2377.24|2376.74|13
1641892350000|2022-01-11 09:12:30|2377.12|2376.62|2376.37|2375.87|2377.12|2376.62|2376.24|2375.74|59
1641892360000|2022-01-11 09:12:40|2376.24|2375.74|2376.62|2376.12|2376.87|2376.37|2376.24|2375.74|28
1641892370000|2022-01-11 09:12:50|2376.49|2375.99|2376.12|2375.62|2376.49|2375.99|2376.12|2375.62|23
1641892380000|2022-01-11 09:13:00|2376.37|2375.87|2375.49|2374.99|2376.37|2375.87|2375.37|2374.87|101
1641892390000|2022-01-11 09:13:10|2375.37|2374.87|2375.37|2374.87|2375.62|2375.12|2375.24|2374.74|30
1641892400000|2022-01-11 09:13:20|2375.49|2374.99|2375.24|2374.74|2375.99|2375.49|2375.24|2374.74|8
1641892410000|2022-01-11 09:13:30|2375.37|2374.87|2375.62|2375.12|2375.62|2375.12|2375.37|2374.87|24
1641892420000|2022-01-11 09:13:40|2375.49|2374.99|2375.62|2375.12|2375.62|2375.12|2375.49|2374.99|2
1641892430000|2022-01-11 09:13:50|2375.74|2375.24|2376.49|2375.99|2376.62|2376.12|2375.74|2375.24|16
1641892440000|2022-01-11 09:14:00|2376.37|2375.87|2376.87|2376.37|2376.87|2376.37|2376.37|2375.87|11
1641892450000|2022-01-11 09:14:10|2376.62|2376.12|2376.49|2375.99|2376.62|2376.12|2376.24|2375.74|16
1641892460000|2022-01-11 09:14:20|2376.37|2375.87|2376.99|2376.49|2376.99|2376.49|2376.12|2375.62|21
1641892470000|2022-01-11 09:14:30|2377.12|2376.62|2377.37|2376.87|2377.62|2377.12|2377.12|2376.62|13
1641892480000|2022-01-11 09:14:40|2377.12|2376.62|2377.12|2376.62|2377.37|2376.87|2376.99|2376.49|20
1641892490000|2022-01-11 09:14:50|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.62|2376.12|43
1641892500000|2022-01-11 09:15:00|2376.74|2376.24|2376.87|2376.37|2376.87|2376.37|2376.62|2376.12|5
1641892510000|2022-01-11 09:15:10|2376.74|2376.24|2376.87|2376.37|2377.12|2376.62|2376.49|2375.99|46
1641892520000|2022-01-11 09:15:20|2377.12|2376.62|2377.12|2376.62|2377.37|2376.87|2377.12|2376.62|26
1641892530000|2022-01-11 09:15:30|2377.24|2376.74|2377.62|2377.12|2377.74|2377.24|2377.24|2376.74|23
1641892540000|2022-01-11 09:15:40|2377.49|2376.99|2377.37|2376.87|2377.62|2377.12|2377.37|2376.87|6
1641892550000|2022-01-11 09:15:50|2377.24|2376.74|2377.62|2377.12|2377.62|2377.12|2376.99|2376.49|55
1641892560000|2022-01-11 09:16:00|2377.49|2376.99|2377.74|2377.24|2377.74|2377.24|2377.49|2376.99|70
1641892570000|2022-01-11 09:16:10|2377.87|2377.37|2377.87|2377.37|2378.24|2377.74|2377.87|2377.37|54
1641892580000|2022-01-11 09:16:20|2377.74|2377.24|2378.24|2377.74|2378.24|2377.74|2377.74|2377.24|26
1641892590000|2022-01-11 09:16:30|2378.12|2377.62|2378.24|2377.74|2378.37|2377.87|2378.12|2377.62|7
1641892600000|2022-01-11 09:16:40|2378.37|2377.87|2378.74|2378.24|2378.87|2378.37|2378.12|2377.62|105
1641892610000|2022-01-11 09:16:50|2378.62|2378.12|2378.87|2378.37|2378.87|2378.37|2378.62|2378.12|20
1641892620000|2022-01-11 09:17:00|2379.12|2378.62|2379.62|2379.12|2379.74|2379.24|2378.87|2378.37|93
1641892630000|2022-01-11 09:17:10|2379.49|2378.99|2380.12|2379.62|2380.12|2379.62|2379.49|2378.99|286
1641892640000|2022-01-11 09:17:20|2379.99|2379.49|2379.49|2378.99|2379.99|2379.49|2379.37|2378.87|130
1641892650000|2022-01-11 09:17:30|2379.62|2379.12|2379.62|2379.12|2379.87|2379.37|2379.62|2379.12|31
1641892660000|2022-01-11 09:17:40|2379.74|2379.24|2379.74|2379.24|2379.74|2379.24|2379.62|2379.12|29
1641892670000|2022-01-11 09:17:50|2379.87|2379.37|2379.37|2378.87|2379.87|2379.37|2379.37|2378.87|14
1641892680000|2022-01-11 09:18:00|2379.62|2379.12|2379.62|2379.12|2379.74|2379.24|2379.49|2378.99|17
1641892690000|2022-01-11 09:18:10|2379.37|2378.87|2379.62|2379.12|2379.62|2379.12|2379.37|2378.87|15
1641892700000|2022-01-11 09:18:20|2379.49|2378.99|2378.62|2378.12|2379.49|2378.99|2378.62|2378.12|10
1641892710000|2022-01-11 09:18:30|2378.49|2377.99|2378.62|2378.12|2378.62|2378.12|2378.37|2377.87|17
1641892720000|2022-01-11 09:18:40|2378.49|2377.99|2378.37|2377.87|2378.49|2377.99|2378.12|2377.62|8
1641892730000|2022-01-11 09:18:50|2378.24|2377.74|2378.12|2377.62|2378.37|2377.87|2377.99|2377.49|13
1641892740000|2022-01-11 09:19:00|2378.37|2377.87|2378.37|2377.87|2378.37|2377.87|2378.12|2377.62|25
1641892750000|2022-01-11 09:19:10|2378.49|2377.99|2377.87|2377.37|2378.62|2378.12|2377.87|2377.37|19
1641892760000|2022-01-11 09:19:20|2377.99|2377.49|2378.37|2377.87|2378.37|2377.87|2377.87|2377.37|22
1641892770000|2022-01-11 09:19:30|2378.24|2377.74|2378.12|2377.62|2378.37|2377.87|2377.87|2377.37|7
1641892780000|2022-01-11 09:19:40|2378.24|2377.74|2378.37|2377.87|2378.37|2377.87|2378.12|2377.62|20
1641892790000|2022-01-11 09:19:50|2378.62|2378.12|2378.62|2378.12|2378.62|2378.12|2378.49|2377.99|3
1641892800000|2022-01-11 09:20:00|2378.49|2377.99|2378.87|2378.37|2379.12|2378.62|2378.49|2377.99|47
1641892810000|2022-01-11 09:20:10|2378.62|2378.12|2378.12|2377.62|2378.62|2378.12|2378.12|2377.62|45
1641892820000|2022-01-11 09:20:20|2377.87|2377.37|2378.12|2377.62|2378.12|2377.62|2377.74|2377.24|11
1641892830000|2022-01-11 09:20:30|2377.99|2377.49|2378.12|2377.62|2378.37|2377.87|2377.99|2377.49|4
1641892840000|2022-01-11 09:20:40|2378.24|2377.74|2378.37|2377.87|2378.62|2378.12|2378.24|2377.74|25
1641892850000|2022-01-11 09:20:50|2378.49|2377.99|2378.62|2378.12|2378.87|2378.37|2378.49|2377.99|29
1641892860000|2022-01-11 09:21:00|2378.74|2378.24|2378.87|2378.37|2378.87|2378.37|2378.74|2378.24|6
1641892880000|2022-01-11 09:21:20|2378.37|2377.87|2378.37|2377.87|2378.37|2377.87|2378.24|2377.74|17
1641892890000|2022-01-11 09:21:30|2378.24|2377.74|2377.87|2377.37|2378.37|2377.87|2377.62|2377.12|25
1641892900000|2022-01-11 09:21:40|2377.74|2377.24|2377.62|2377.12|2377.87|2377.37|2377.49|2376.99|11
1641892910000|2022-01-11 09:21:50|2377.49|2376.99|2377.62|2377.12|2377.62|2377.12|2377.37|2376.87|13
1641892920000|2022-01-11 09:22:00|2377.49|2376.99|2377.87|2377.37|2377.99|2377.49|2377.37|2376.87|5
1641892930000|2022-01-11 09:22:10|2377.99|2377.49|2378.62|2378.12|2378.62|2378.12|2377.87|2377.37|8
1641892940000|2022-01-11 09:22:20|2378.49|2377.99|2378.37|2377.87|2378.49|2377.99|2378.37|2377.87|18
1641892950000|2022-01-11 09:22:30|2378.62|2378.12|2378.62|2378.12|2378.62|2378.12|2378.49|2377.99|6
1641892960000|2022-01-11 09:22:40|2378.49|2377.99|2378.87|2378.37|2378.87|2378.37|2378.37|2377.87|16
1641892970000|2022-01-11 09:22:50|2379.12|2378.62|2379.62|2379.12|2379.62|2379.12|2378.87|2378.37|9
1641892980000|2022-01-11 09:23:00|2379.37|2378.87|2379.37|2378.87|2379.49|2378.99|2379.37|2378.87|10
1641892990000|2022-01-11 09:23:10|2379.49|2378.99|2379.62|2379.12|2379.74|2379.24|2379.24|2378.74|27
1641893000000|2022-01-11 09:23:20|2379.87|2379.37|2379.37|2378.87|2379.87|2379.37|2379.37|2378.87|12
1641893010000|2022-01-11 09:23:30|||||||||9
1641893020000|2022-01-11 09:23:40|2379.49|2378.99|2379.87|2379.37|2379.87|2379.37|2379.49|2378.99|6
1641893030000|2022-01-11 09:23:50|2379.74|2379.24|2379.62|2379.12|2379.87|2379.37|2379.62|2379.12|18
1641893040000|2022-01-11 09:24:00|2379.49|2378.99|2379.62|2379.12|2379.62|2379.12|2379.37|2378.87|20
1641893050000|2022-01-11 09:24:10|2379.87|2379.37|2379.87|2379.37|2380.24|2379.74|2379.87|2379.37|22
1641893060000|2022-01-11 09:24:20|2379.62|2379.12|2379.62|2379.12|2379.62|2379.12|2379.62|2379.12|6
1641893070000|2022-01-11 09:24:30|2379.74|2379.24|2379.62|2379.12|2379.87|2379.37|2379.62|2379.12|5
1641893080000|2022-01-11 09:24:40|2379.74|2379.24|2379.87|2379.37|2380.12|2379.62|2379.62|2379.12|7
1641893090000|2022-01-11 09:24:50|2379.62|2379.12|2379.74|2379.24|2379.87|2379.37|2379.62|2379.12|14
1641893100000|2022-01-11 09:25:00|2379.62|2379.12|2379.12|2378.62|2379.62|2379.12|2378.87|2378.37|21
1641893110000|2022-01-11 09:25:10|2379.24|2378.74|2379.37|2378.87|2379.37|2378.87|2379.12|2378.62|4
1641893120000|2022-01-11 09:25:20|2379.24|2378.74|2379.12|2378.62|2379.24|2378.74|2378.87|2378.37|8
1641893130000|2022-01-11 09:25:30|2379.37|2378.87|2379.62|2379.12|2379.62|2379.12|2379.12|2378.62|16
1641893140000|2022-01-11 09:25:40|2379.49|2378.99|2379.37|2378.87|2379.62|2379.12|2379.24|2378.74|6
1641893150000|2022-01-11 09:25:50|2379.49|2378.99|2379.87|2379.37|2379.87|2379.37|2379.37|2378.87|7
1641893160000|2022-01-11 09:26:00|2380.12|2379.62|2380.12|2379.62|2380.37|2379.87|2380.12|2379.62|23
1641893170000|2022-01-11 09:26:10|2379.99|2379.49|2379.87|2379.37|2380.12|2379.62|2379.87|2379.37|34
1641893180000|2022-01-11 09:26:20|2379.99|2379.49|2379.87|2379.37|2380.12|2379.62|2379.87|2379.37|7
1641893190000|2022-01-11 09:26:30|2379.74|2379.24|2379.37|2378.87|2379.74|2379.24|2379.12|2378.62|35
1641893200000|2022-01-11 09:26:40|2379.24|2378.74|2379.62|2379.12|2379.62|2379.12|2379.24|2378.74|7
1641893210000|2022-01-11 09:26:50|2380.12|2379.62|2379.62|2379.12|2380.12|2379.62|2379.62|2379.12|17
1641893220000|2022-01-11 09:27:00|2379.74|2379.24|2380.12|2379.62|2380.12|2379.62|2379.62|2379.12|8
1641893230000|2022-01-11 09:27:10|2380.37|2379.87|2380.12|2379.62|2380.37|2379.87|2380.12|2379.62|30
1641893240000|2022-01-11 09:27:20|2379.87|2379.37|2380.12|2379.62|2380.12|2379.62|2379.74|2379.24|6
1641893250000|2022-01-11 09:27:30|2379.99|2379.49|2380.12|2379.62|2380.12|2379.62|2379.87|2379.37|8
1641893260000|2022-01-11 09:27:40|2379.99|2379.49|2380.37|2379.87|2380.37|2379.87|2379.99|2379.49|21
1641893270000|2022-01-11 09:27:50|2380.49|2379.99|2380.62|2380.12|2380.62|2380.12|2380.37|2379.87|13
1641893280000|2022-01-11 09:28:00|2380.49|2379.99|2380.87|2380.37|2380.87|2380.37|2380.37|2379.87|49
1641893290000|2022-01-11 09:28:10|2380.99|2380.49|2381.37|2380.87|2381.37|2380.87|2380.99|2380.49|21
1641893300000|2022-01-11 09:28:20|2381.49|2380.99|2381.62|2381.12|2381.62|2381.12|2381.37|2380.87|81
1641893310000|2022-01-11 09:28:30|2381.37|2380.87|2381.12|2380.62|2381.37|2380.87|2381.12|2380.62|22
1641893320000|2022-01-11 09:28:40|2381.24|2380.74|2381.12|2380.62|2381.37|2380.87|2381.12|2380.62|2
1641893330000|2022-01-11 09:28:50|2381.24|2380.74|2381.12|2380.62|2381.37|2380.87|2381.12|2380.62|10
1641893340000|2022-01-11 09:29:00|2380.87|2380.37|2380.62|2380.12|2380.87|2380.37|2380.62|2380.12|39
1641893350000|2022-01-11 09:29:10|2380.37|2379.87|2380.62|2380.12|2380.62|2380.12|2380.37|2379.87|11
1641893360000|2022-01-11 09:29:20|2380.49|2379.99|2380.37|2379.87|2380.49|2379.99|2380.37|2379.87|3
1641893370000|2022-01-11 09:29:30|2380.24|2379.74|2379.87|2379.37|2380.37|2379.87|2379.87|2379.37|99
1641893380000|2022-01-11 09:29:40|2379.99|2379.49|2380.24|2379.74|2380.37|2379.87|2379.99|2379.49|21
1641893390000|2022-01-11 09:29:50|2380.37|2379.87|2380.37|2379.87|2380.62|2380.12|2380.24|2379.74|15
1641893400000|2022-01-11 09:30:00|2380.49|2379.99|2381.12|2380.62|2381.12|2380.62|2380.49|2379.99|28
1641893410000|2022-01-11 09:30:10|2380.99|2380.49|2380.62|2380.12|2380.99|2380.49|2380.37|2379.87|17
1641893420000|2022-01-11 09:30:20|2380.74|2380.24|2380.87|2380.37|2380.87|2380.37|2380.62|2380.12|18
1641893430000|2022-01-11 09:30:30|2380.99|2380.49|2380.99|2380.49|2381.12|2380.62|2380.99|2380.49|3
1641893440000|2022-01-11 09:30:40|2380.87|2380.37|2380.62|2380.12|2381.12|2380.62|2380.62|2380.12|8
1641893450000|2022-01-11 09:30:50|2380.74|2380.24|2380.87|2380.37|2381.12|2380.62|2380.74|2380.24|17
1641893460000|2022-01-11 09:31:00|||||||||4
1641893470000|2022-01-11 09:31:10|2380.99|2380.49|2381.12|2380.62|2381.37|2380.87|2380.87|2380.37|32
1641893480000|2022-01-11 09:31:20|2381.24|2380.74|2381.12|2380.62|2381.24|2380.74|2381.12|2380.62|5
1641893490000|2022-01-11 09:31:30|2381.24|2380.74|2381.37|2380.87|2381.37|2380.87|2381.12|2380.62|2
1641893500000|2022-01-11 09:31:40|2381.24|2380.74|2381.37|2380.87|2381.37|2380.87|2381.12|2380.62|12
1641893510000|2022-01-11 09:31:50|2381.24|2380.74|2381.12|2380.62|2381.37|2380.87|2381.12|2380.62|1
1641893520000|2022-01-11 09:32:00|2380.87|2380.37|2380.87|2380.37|2380.87|2380.37|2380.62|2380.12|28
1641893530000|2022-01-11 09:32:10|2380.99|2380.49|2381.12|2380.62|2381.37|2380.87|2380.99|2380.49|9
1641893540000|2022-01-11 09:32:20|2381.24|2380.74|2381.24|2380.74|2381.37|2380.87|2381.12|2380.62|2
1641893550000|2022-01-11 09:32:30|2381.12|2380.62|2380.99|2380.49|2381.12|2380.62|2380.87|2380.37|20
1641893560000|2022-01-11 09:32:40|2381.12|2380.62|2381.37|2380.87|2381.37|2380.87|2381.12|2380.62|6
1641893570000|2022-01-11 09:32:50|2381.49|2380.99|2381.37|2380.87|2381.49|2380.99|2381.37|2380.87|29
1641893580000|2022-01-11 09:33:00|2381.49|2380.99|2381.74|2381.24|2381.87|2381.37|2381.37|2380.87|43
1641893590000|2022-01-11 09:33:10|2381.62|2381.12|2382.12|2381.62|2382.12|2381.62|2381.62|2381.12|26
1641893600000|2022-01-11 09:33:20|2382.24|2381.74|2381.87|2381.37|2382.24|2381.74|2381.87|2381.37|17
1641893610000|2022-01-11 09:33:30|2382.12|2381.62|2382.37|2381.87|2382.37|2381.87|2381.99|2381.49|42
1641893620000|2022-01-11 09:33:40|2382.24|2381.74|2382.37|2381.87|2382.49|2381.99|2382.24|2381.74|12
1641893630000|2022-01-11 09:33:50|2382.49|2381.99|2383.62|2383.12|2383.62|2383.12|2382.37|2381.87|44
1641893640000|2022-01-11 09:34:00|2383.49|2382.99|2383.74|2383.24|2383.87|2383.37|2383.37|2382.87|98
1641893650000|2022-01-11 09:34:10|2383.62|2383.12|2383.87|2383.37|2383.87|2383.37|2383.37|2382.87|22
1641893660000|2022-01-11 09:34:20|2383.62|2383.12|2383.62|2383.12|2383.62|2383.12|2383.37|2382.87|8
1641893670000|2022-01-11 09:34:30|2383.49|2382.99|2383.37|2382.87|2383.62|2383.12|2383.37|2382.87|23
1641893680000|2022-01-11 09:34:40|2383.49|2382.99|2383.37|2382.87|2383.62|2383.12|2383.37|2382.87|44
1641893690000|2022-01-11 09:34:50|2383.49|2382.99|2382.87|2382.37|2383.49|2382.99|2382.87|2382.37|13
1641893700000|2022-01-11 09:35:00|2382.74|2382.24|2383.12|2382.62|2383.12|2382.62|2382.49|2381.99|18
1641893710000|2022-01-11 09:35:10|2383.24|2382.74|2383.37|2382.87|2383.37|2382.87|2383.24|2382.74|2
1641893720000|2022-01-11 09:35:20|2383.49|2382.99|2384.37|2383.87|2384.37|2383.87|2383.49|2382.99|28
1641893730000|2022-01-11 09:35:30|2384.24|2383.74|2383.87|2383.37|2384.37|2383.87|2383.87|2383.37|20
1641893740000|2022-01-11 09:35:40|2383.99|2383.49|2384.12|2383.62|2384.12|2383.62|2383.87|2383.37|22
1641893750000|2022-01-11 09:35:50|2383.74|2383.24|2383.12|2382.62|2383.74|2383.24|2383.12|2382.62|18
1641893760000|2022-01-11 09:36:00|2383.24|2382.74|2382.87|2382.37|2383.37|2382.87|2382.87|2382.37|11
1641893770000|2022-01-11 09:36:10|2382.99|2382.49|2383.12|2382.62|2383.12|2382.62|2382.99|2382.49|5
1641893780000|2022-01-11 09:36:20|2382.99|2382.49|2383.37|2382.87|2383.62|2383.12|2382.87|2382.37|20
1641893790000|2022-01-11 09:36:30|2383.49|2382.99|2383.62|2383.12|2383.62|2383.12|2383.37|2382.87|3
1641893800000|2022-01-11 09:36:40|2383.37|2382.87|2383.87|2383.37|2383.87|2383.37|2383.37|2382.87|50
1641893810000|2022-01-11 09:36:50|2383.99|2383.49|2384.24|2383.74|2384.37|2383.87|2383.87|2383.37|23
1641893820000|2022-01-11 09:37:00|2384.37|2383.87|2384.49|2383.99|2384.49|2383.99|2384.12|2383.62|41
1641893830000|2022-01-11 09:37:10|2384.37|2383.87|2384.37|2383.87|2384.62|2384.12|2384.37|2383.87|36
1641893840000|2022-01-11 09:37:20|2383.87|2383.37|2383.74|2383.24|2384.12|2383.62|2383.62|2383.12|32
1641893850000|2022-01-11 09:37:30|2383.62|2383.12|2383.87|2383.37|2383.87|2383.37|2383.62|2383.12|9
1641893860000|2022-01-11 09:37:40|2383.99|2383.49|2384.24|2383.74|2384.24|2383.74|2383.99|2383.49|22
1641893870000|2022-01-11 09:37:50|2384.37|2383.87|2384.24|2383.74|2384.62|2384.12|2383.87|2383.37|161
1641893880000|2022-01-11 09:38:00|2384.37|2383.87|2384.12|2383.62|2384.62|2384.12|2384.12|2383.62|17
1641893890000|2022-01-11 09:38:10|2384.37|2383.87|2384.37|2383.87|2384.62|2384.12|2384.37|2383.87|21
1641893900000|2022-01-11 09:38:20|2384.49|2383.99|2384.37|2383.87|2384.62|2384.12|2384.37|2383.87|32
1641893910000|2022-01-11 09:38:30|2384.12|2383.62|2384.12|2383.62|2384.12|2383.62|2383.87|2383.37|43
1641893920000|2022-01-11 09:38:40|2384.24|2383.74|2383.99|2383.49|2384.37|2383.87|2383.99|2383.49|13
1641893930000|2022-01-11 09:38:50|2384.12|2383.62|2384.37|2383.87|2384.37|2383.87|2383.87|2383.37|43
1641893940000|2022-01-11 09:39:00|2384.24|2383.74|2384.49|2383.99|2384.62|2384.12|2384.12|2383.62|23
1641893950000|2022-01-11 09:39:10|2384.37|2383.87|2384.37|2383.87|2384.62|2384.12|2384.24|2383.74|12
1641893960000|2022-01-11 09:39:20|2384.12|2383.62|2384.37|2383.87|2384.37|2383.87|2384.12|2383.62|2
1641893970000|2022-01-11 09:39:30|2384.24|2383.74|2384.12|2383.62|2384.37|2383.87|2384.12|2383.62|1
1641893980000|2022-01-11 09:39:40|2384.24|2383.74|2384.37|2383.87|2384.37|2383.87|2383.62|2383.12|61
1641893990000|2022-01-11 09:39:50|2384.24|2383.74|2384.37|2383.87|2384.37|2383.87|2384.12|2383.62|26
1641894000000|2022-01-11 09:40:00|2384.12|2383.62|2383.87|2383.37|2384.12|2383.62|2383.87|2383.37|18
1641894010000|2022-01-11 09:40:10|2384.12|2383.62|2383.74|2383.24|2384.12|2383.62|2383.74|2383.24|25
1641894020000|2022-01-11 09:40:20|2383.62|2383.12|2383.62|2383.12|2383.87|2383.37|2383.62|2383.12|78
1641894030000|2022-01-11 09:40:30|2383.87|2383.37|2383.87|2383.37|2384.12|2383.62|2383.74|2383.24|49
1641894040000|2022-01-11 09:40:40|2383.99|2383.49|2383.87|2383.37|2384.37|2383.87|2383.87|2383.37|66
1641894050000|2022-01-11 09:40:50|2383.99|2383.49|2383.62|2383.12|2383.99|2383.49|2383.62|2383.12|16
1641894060000|2022-01-11 09:41:00|2383.74|2383.24|2383.87|2383.37|2383.87|2383.37|2383.62|2383.12|21
1641894070000|2022-01-11 09:41:10|2384.12|2383.62|2383.12|2382.62|2384.12|2383.62|2383.12|2382.62|50
1641894080000|2022-01-11 09:41:20|2383.24|2382.74|2382.37|2381.87|2383.37|2382.87|2382.37|2381.87|30
1641894090000|2022-01-11 09:41:30|2382.24|2381.74|2382.37|2381.87|2382.37|2381.87|2382.12|2381.62|15
1641894100000|2022-01-11 09:41:40|2382.12|2381.62|2382.62|2382.12|2382.74|2382.24|2382.12|2381.62|18
1641894110000|2022-01-11 09:41:50|2382.49|2381.99|2382.37|2381.87|2382.49|2381.99|2382.12|2381.62|11
1641894120000|2022-01-11 09:42:00|2382.12|2381.62|2382.74|2382.24|2382.74|2382.24|2382.12|2381.62|11
1641894130000|2022-01-11 09:42:10|2382.87|2382.37|2383.37|2382.87|2383.49|2382.99|2382.87|2382.37|39
1641894140000|2022-01-11 09:42:20|2383.24|2382.74|2383.12|2382.62|2383.37|2382.87|2383.12|2382.62|9
1641894150000|2022-01-11 09:42:30|2382.87|2382.37|2382.62|2382.12|2382.87|2382.37|2382.62|2382.12|8
1641894160000|2022-01-11 09:42:40|2382.74|2382.24|2382.49|2381.99|2382.87|2382.37|2382.37|2381.87|15
1641894170000|2022-01-11 09:42:50|2382.62|2382.12|2382.62|2382.12|2382.99|2382.49|2382.62|2382.12|9
1641894180000|2022-01-11 09:43:00|2382.74|2382.24|2382.49|2381.99|2382.99|2382.49|2382.37|2381.87|11
1641894190000|2022-01-11 09:43:10|2382.62|2382.12|2382.74|2382.24|2382.74|2382.24|2382.49|2381.99|1
1641894200000|2022-01-11 09:43:20|2382.62|2382.12|2382.37|2381.87|2382.62|2382.12|2382.24|2381.74|0
1641894210000|2022-01-11 09:43:30|2382.24|2381.74|2382.37|2381.87|2382.49|2381.99|2382.24|2381.74|29
1641894220000|2022-01-11 09:43:40|2382.24|2381.74|2382.12|2381.62|2382.24|2381.74|2382.12|2381.62|29
1641894230000|2022-01-11 09:43:50|2381.87|2381.37|2381.87|2381.37|2381.87|2381.37|2381.87|2381.37|15
1641894240000|2022-01-11 09:44:00|2381.99|2381.49|2382.12|2381.62|2382.12|2381.62|2381.87|2381.37|4
1641894250000|2022-01-11 09:44:10|2382.37|2381.87|2382.37|2381.87|2382.49|2381.99|2382.24|2381.74|18
1641894260000|2022-01-11 09:44:20|2382.49|2381.99|2382.62|2382.12|2382.87|2382.37|2382.49|2381.99|32
1641894270000|2022-01-11 09:44:30|2382.37|2381.87|2382.37|2381.87|2382.37|2381.87|2382.37|2381.87|15
1641894280000|2022-01-11 09:44:40|2382.49|2381.99|2382.49|2381.99|2382.62|2382.12|2382.37|2381.87|17
1641894290000|2022-01-11 09:44:50|2382.62|2382.12|2383.37|2382.87|2383.49|2382.99|2382.62|2382.12|27
1641894300000|2022-01-11 09:45:00|2383.24|2382.74|2383.24|2382.74|2383.37|2382.87|2382.87|2382.37|31
1641894310000|2022-01-11 09:45:10|2383.37|2382.87|2383.37|2382.87|2383.37|2382.87|2383.12|2382.62|10
1641894320000|2022-01-11 09:45:20|2383.49|2382.99|2383.12|2382.62|2383.62|2383.12|2382.87|2382.37|38
1641894330000|2022-01-11 09:45:30|2382.99|2382.49|2383.12|2382.62|2383.37|2382.87|2382.99|2382.49|22
1641894340000|2022-01-11 09:45:40|2383.24|2382.74|2383.12|2382.62|2383.37|2382.87|2383.12|2382.62|5
1641894350000|2022-01-11 09:45:50|2383.37|2382.87|2383.37|2382.87|2383.37|2382.87|2383.12|2382.62|41
1641894360000|2022-01-11 09:46:00|2383.24|2382.74|2383.62|2383.12|2383.87|2383.37|2383.12|2382.62|31
1641894370000|2022-01-11 09:46:10|2383.74|2383.24|2383.87|2383.37|2383.87|2383.37|2383.62|2383.12|4
1641894380000|2022-01-11 09:46:20|2383.74|2383.24|2383.62|2383.12|2383.87|2383.37|2383.62|2383.12|4
1641894390000|2022-01-11 09:46:30|2383.74|2383.24|2383.62|2383.12|2383.87|2383.37|2383.62|2383.12|4
1641894400000|2022-01-11 09:46:40|2383.74|2383.24|2383.62|2383.12|2383.87|2383.37|2383.62|2383.12|11
1641894410000|2022-01-11 09:46:50|2383.37|2382.87|2383.37|2382.87|2383.49|2382.99|2383.37|2382.87|12
1641894420000|2022-01-11 09:47:00|2383.62|2383.12|2383.62|2383.12|2383.62|2383.12|2383.37|2382.87|21
1641894430000|2022-01-11 09:47:10|2383.49|2382.99|2383.62|2383.12|2383.87|2383.37|2383.37|2382.87|20
1641894440000|2022-01-11 09:47:20|2383.74|2383.24|2383.87|2383.37|2383.87|2383.37|2383.74|2383.24|4
1641894450000|2022-01-11 09:47:30|2383.74|2383.24|2383.49|2382.99|2383.87|2383.37|2383.49|2382.99|14
1641894460000|2022-01-11 09:47:40|2383.37|2382.87|2383.49|2382.99|2383.62|2383.12|2383.37|2382.87|2
1641894470000|2022-01-11 09:47:50|2383.62|2383.12|2383.87|2383.37|2383.87|2383.37|2383.62|2383.12|12
1641894480000|2022-01-11 09:48:00|2383.99|2383.49|2384.24|2383.74|2384.24|2383.74|2383.99|2383.49|30
1641894490000|2022-01-11 09:48:10|2384.37|2383.87|2384.87|2384.37|2384.87|2384.37|2384.12|2383.62|20
1641894500000|2022-01-11 09:48:20|2384.74|2384.24|2384.37|2383.87|2384.74|2384.24|2384.37|2383.87|33
1641894510000|2022-01-11 09:48:30|2384.24|2383.74|2384.24|2383.74|2384.37|2383.87|2384.12|2383.62|21
1641894520000|2022-01-11 09:48:40|2384.37|2383.87|2384.37|2383.87|2384.62|2384.12|2384.37|2383.87|24
1641894530000|2022-01-11 09:48:50|2384.49|2383.99|2384.87|2384.37|2384.99|2384.49|2384.49|2383.99|22
1641894540000|2022-01-11 09:49:00|2384.99|2384.49|2385.37|2384.87|2385.62|2385.12|2384.99|2384.49|77
1641894550000|2022-01-11 09:49:10|2385.62|2385.12|2385.62|2385.12|2385.62|2385.12|2385.49|2384.99|37
1641894560000|2022-01-11 09:49:20|2385.37|2384.87|2385.37|2384.87|2385.37|2384.87|2385.37|2384.87|17
1641894570000|2022-01-11 09:49:30|2385.49|2384.99|2385.12|2384.62|2385.62|2385.12|2385.12|2384.62|15
1641894580000|2022-01-11 09:49:40|2384.87|2384.37|2384.87|2384.37|2385.37|2384.87|2384.87|2384.37|24
1641894590000|2022-01-11 09:49:50|2384.99|2384.49|2385.37|2384.87|2385.37|2384.87|2384.62|2384.12|63
1641894600000|2022-01-11 09:50:00|2385.24|2384.74|2385.37|2384.87|2385.62|2385.12|2385.24|2384.74|82
1641894610000|2022-01-11 09:50:10|2385.49|2384.99|2385.87|2385.37|2385.87|2385.37|2385.37|2384.87|68
1641894620000|2022-01-11 09:50:20|2385.99|2385.49|2385.62|2385.12|2385.99|2385.49|2385.49|2384.99|9
1641894630000|2022-01-11 09:50:30|2385.99|2385.49|2385.99|2385.49|2386.12|2385.62|2385.87|2385.37|11
1641894640000|2022-01-11 09:50:40|2386.12|2385.62|2385.87|2385.37|2386.12|2385.62|2385.87|2385.37|3
1641894650000|2022-01-11 09:50:50|2386.12|2385.62|2385.37|2384.87|2386.12|2385.62|2385.37|2384.87|38
1641894660000|2022-01-11 09:51:00|2385.49|2384.99|2385.37|2384.87|2385.87|2385.37|2385.37|2384.87|18
1641894670000|2022-01-11 09:51:10|2384.87|2384.37|2384.87|2384.37|2384.87|2384.37|2384.87|2384.37|11
1641894680000|2022-01-11 09:51:20|2384.62|2384.12|2384.24|2383.74|2384.62|2384.12|2384.24|2383.74|17
1641894690000|2022-01-11 09:51:30|2384.37|2383.87|2384.37|2383.87|2384.62|2384.12|2384.24|2383.74|8
1641894700000|2022-01-11 09:51:40|2384.49|2383.99|2385.12|2384.62|2385.49|2384.99|2384.49|2383.99|61
1641894710000|2022-01-11 09:51:50|2385.24|2384.74|2385.12|2384.62|2385.37|2384.87|2385.12|2384.62|5
1641894720000|2022-01-11 09:52:00|2384.99|2384.49|2385.49|2384.99|2385.49|2384.99|2384.99|2384.49|16
1641894730000|2022-01-11 09:52:10|2385.37|2384.87|2385.87|2385.37|2385.87|2385.37|2385.37|2384.87|11
1641894740000|2022-01-11 09:52:20|2385.99|2385.49|2386.37|2385.87|2386.62|2386.12|2385.87|2385.37|15
1641894750000|2022-01-11 09:52:30|2386.12|2385.62|2386.49|2385.99|2386.49|2385.99|2386.12|2385.62|24
1641894760000|2022-01-11 09:52:40|2386.62|2386.12|2386.87|2386.37|2386.99|2386.49|2386.49|2385.99|12
1641894770000|2022-01-11 09:52:50|2386.74|2386.24|2386.74|2386.24|2386.87|2386.37|2386.49|2385.99|50
1641894780000|2022-01-11 09:53:00|2386.62|2386.12|2386.74|2386.24|2386.87|2386.37|2386.62|2386.12|38
1641894790000|2022-01-11 09:53:10|2386.87|2386.37|2387.37|2386.87|2387.37|2386.87|2386.74|2386.24|78
1641894800000|2022-01-11 09:53:20|2387.24|2386.74|2386.87|2386.37|2387.24|2386.74|2386.74|2386.24|42
1641894810000|2022-01-11 09:53:30|2386.99|2386.49|2386.87|2386.37|2387.12|2386.62|2386.87|2386.37|10
1641894820000|2022-01-11 09:53:40|2386.74|2386.24|2385.62|2385.12|2386.74|2386.24|2385.62|2385.12|16
1641894830000|2022-01-11 09:53:50|2385.74|2385.24|2385.74|2385.24|2385.87|2385.37|2385.74|2385.24|21
1641894840000|2022-01-11 09:54:00|2385.62|2385.12|2385.62|2385.12|2385.87|2385.37|2385.62|2385.12|14
1641894850000|2022-01-11 09:54:10|2385.49|2384.99|2385.37|2384.87|2385.49|2384.99|2385.24|2384.74|6
1641894860000|2022-01-11 09:54:20|2385.49|2384.99|2385.37|2384.87|2385.62|2385.12|2385.37|2384.87|6
1641894870000|2022-01-11 09:54:30|2385.62|2385.12|2385.49|2384.99|2385.62|2385.12|2385.49|2384.99|5
1641894880000|2022-01-11 09:54:40|2385.37|2384.87|2385.12|2384.62|2385.62|2385.12|2385.12|2384.62|71
1641894890000|2022-01-11 09:54:50|2384.99|2384.49|2385.49|2384.99|2385.49|2384.99|2384.99|2384.49|27
1641894900000|2022-01-11 09:55:00|2385.62|2385.12|2385.37|2384.87|2385.62|2385.12|2385.12|2384.62|18
1641894910000|2022-01-11 09:55:10|2385.24|2384.74|2385.12|2384.62|2385.37|2384.87|2385.12|2384.62|45
1641894920000|2022-01-11 09:55:20|2385.37|2384.87|2384.87|2384.37|2385.37|2384.87|2384.62|2384.12|37
1641894930000|2022-01-11 09:55:30|2384.99|2384.49|2384.62|2384.12|2385.12|2384.62|2384.62|2384.12|26
1641894940000|2022-01-11 09:55:40|2384.49|2383.99|2384.99|2384.49|2385.12|2384.62|2384.49|2383.99|72
1641894950000|2022-01-11 09:55:50|2384.87|2384.37|2385.37|2384.87|2385.62|2385.12|2384.87|2384.37|25
1641894960000|2022-01-11 09:56:00|2384.99|2384.49|2384.87|2384.37|2384.99|2384.49|2384.87|2384.37|13
1641894970000|2022-01-11 09:56:10|2384.99|2384.49|2385.12|2384.62|2385.37|2384.87|2384.99|2384.49|16
1641894980000|2022-01-11 09:56:20|2384.99|2384.49|2384.62|2384.12|2384.99|2384.49|2384.62|2384.12|12
1641894990000|2022-01-11 09:56:30|2384.37|2383.87|2384.62|2384.12|2384.87|2384.37|2384.37|2383.87|4
1641895000000|2022-01-11 09:56:40|2384.49|2383.99|2384.37|2383.87|2384.49|2383.99|2384.12|2383.62|5
1641895010000|2022-01-11 09:56:50|2384.12|2383.62|2382.87|2382.37|2384.12|2383.62|2382.87|2382.37|15
1641895020000|2022-01-11 09:57:00|2382.99|2382.49|2383.12|2382.62|2383.12|2382.62|2382.87|2382.37|15
1641895030000|2022-01-11 09:57:10|2383.24|2382.74|2383.87|2383.37|2383.99|2383.49|2383.24|2382.74|7
1641895040000|2022-01-11 09:57:20|2383.74|2383.24|2383.74|2383.24|2383.87|2383.37|2383.62|2383.12|21
1641895050000|2022-01-11 09:57:30|2383.87|2383.37|2383.62|2383.12|2383.87|2383.37|2383.62|2383.12|7
1641895060000|2022-01-11 09:57:40|2383.49|2382.99|2383.62|2383.12|2383.62|2383.12|2383.49|2382.99|5
1641895070000|2022-01-11 09:57:50|2383.74|2383.24|2383.62|2383.12|2383.74|2383.24|2383.62|2383.12|5
1641895080000|2022-01-11 09:58:00|2383.87|2383.37|2383.62|2383.12|2383.87|2383.37|2383.62|2383.12|25
1641895090000|2022-01-11 09:58:10|2383.37|2382.87|2383.37|2382.87|2383.62|2383.12|2383.37|2382.87|35
1641895100000|2022-01-11 09:58:20|2383.49|2382.99|2383.37|2382.87|2383.62|2383.12|2383.37|2382.87|4
1641895110000|2022-01-11 09:58:30|2383.49|2382.99|2383.62|2383.12|2383.62|2383.12|2383.37|2382.87|4
1641895120000|2022-01-11 09:58:40|2383.87|2383.37|2383.62|2383.12|2383.87|2383.37|2383.37|2382.87|20
1641895130000|2022-01-11 09:58:50|2383.87|2383.37|2383.37|2382.87|2383.87|2383.37|2383.37|2382.87|38
1641895140000|2022-01-11 09:59:00|2383.49|2382.99|2383.62|2383.12|2383.74|2383.24|2383.37|2382.87|24
1641895150000|2022-01-11 09:59:10|2383.74|2383.24|2383.87|2383.37|2383.87|2383.37|2383.74|2383.24|4
1641895160000|2022-01-11 09:59:20|2383.99|2383.49|2383.74|2383.24|2384.12|2383.62|2383.62|2383.12|24
1641895170000|2022-01-11 09:59:30|2383.62|2383.12|2383.12|2382.62|2383.74|2383.24|2383.12|2382.62|12
1641895180000|2022-01-11 09:59:40|2383.37|2382.87|2383.37|2382.87|2383.37|2382.87|2383.12|2382.62|23
1641895190000|2022-01-11 09:59:50|2383.12|2382.62|2383.37|2382.87|2383.37|2382.87|2383.12|2382.62|20
1641895200000|2022-01-11 10:00:00|2383.49|2382.99|2383.62|2383.12|2383.87|2383.37|2383.37|2382.87|14
1641895210000|2022-01-11 10:00:10|2383.74|2383.24|2384.12|2383.62|2384.12|2383.62|2383.62|2383.12|11
1641895220000|2022-01-11 10:00:20|2383.99|2383.49|2383.62|2383.12|2383.99|2383.49|2383.62|2383.12|15
1641895230000|2022-01-11 10:00:30|2383.49|2382.99|2382.87|2382.37|2383.49|2382.99|2382.87|2382.37|16
1641895240000|2022-01-11 10:00:40|2382.99|2382.49|2382.62|2382.12|2383.12|2382.62|2382.62|2382.12|7
1641895250000|2022-01-11 10:00:50|2382.49|2381.99|2382.62|2382.12|2382.62|2382.12|2382.49|2381.99|31
1641895260000|2022-01-11 10:01:00|2382.49|2381.99|2382.37|2381.87|2382.62|2382.12|2382.12|2381.62|34
1641895270000|2022-01-11 10:01:10|2382.49|2381.99|2382.62|2382.12|2382.87|2382.37|2382.37|2381.87|17
1641895280000|2022-01-11 10:01:20|2382.49|2381.99|2382.37|2381.87|2382.49|2381.99|2382.24|2381.74|7
1641895290000|2022-01-11 10:01:30|2382.12|2381.62|2382.12|2381.62|2382.12|2381.62|2382.12|2381.62|7
1641895300000|2022-01-11 10:01:40|2382.24|2381.74|2382.24|2381.74|2382.24|2381.74|2382.12|2381.62|15
1641895310000|2022-01-11 10:01:50|2382.37|2381.87|2381.87|2381.37|2382.37|2381.87|2381.87|2381.37|5
1641895320000|2022-01-11 10:02:00|2381.99|2381.49|2382.37|2381.87|2382.37|2381.87|2381.99|2381.49|3
1641895330000|2022-01-11 10:02:10|2382.24|2381.74|2381.87|2381.37|2382.37|2381.87|2381.87|2381.37|14
1641895340000|2022-01-11 10:02:20|2381.99|2381.49|2381.99|2381.49|2382.12|2381.62|2381.99|2381.49|2
1641895350000|2022-01-11 10:02:30|2381.87|2381.37|2381.62|2381.12|2381.99|2381.49|2381.62|2381.12|5
1641895360000|2022-01-11 10:02:40|2381.74|2381.24|2382.12|2381.62|2382.12|2381.62|2381.74|2381.24|34
1641895370000|2022-01-11 10:02:50|2382.24|2381.74|2383.12|2382.62|2383.24|2382.74|2382.24|2381.74|33
1641895380000|2022-01-11 10:03:00|2382.99|2382.49|2383.12|2382.62|2383.12|2382.62|2382.62|2382.12|32
1641895390000|2022-01-11 10:03:10|2382.99|2382.49|2382.87|2382.37|2382.99|2382.49|2382.87|2382.37|6
1641895400000|2022-01-11 10:03:20|2382.74|2382.24|2382.99|2382.49|2382.99|2382.49|2382.62|2382.12|1
1641895410000|2022-01-11 10:03:30|2382.87|2382.37|2383.12|2382.62|2383.12|2382.62|2382.87|2382.37|4
1641895420000|2022-01-11 10:03:40|2383.24|2382.74|2383.12|2382.62|2383.24|2382.74|2383.12|2382.62|13
1641895430000|2022-01-11 10:03:50|2383.24|2382.74|2383.37|2382.87|2383.37|2382.87|2383.12|2382.62|27
1641895440000|2022-01-11 10:04:00|2383.49|2382.99|2383.12|2382.62|2383.49|2382.99|2383.12|2382.62|23
1641895450000|2022-01-11 10:04:10|2383.37|2382.87|2383.12|2382.62|2383.37|2382.87|2382.87|2382.37|7
1641895460000|2022-01-11 10:04:20|2383.37|2382.87|2383.37|2382.87|2383.62|2383.12|2383.37|2382.87|5
1641895470000|2022-01-11 10:04:30|2383.87|2383.37|2383.62|2383.12|2383.87|2383.37|2383.62|2383.12|15
1641895480000|2022-01-11 10:04:40|2383.49|2382.99|2383.62|2383.12|2383.62|2383.12|2383.49|2382.99|3
1641895490000|2022-01-11 10:04:50|2383.49|2382.99|2383.62|2383.12|2383.87|2383.37|2383.37|2382.87|5
1641895500000|2022-01-11 10:05:00|2383.37|2382.87|2383.37|2382.87|2383.62|2383.12|2383.37|2382.87|6
1641895510000|2022-01-11 10:05:10|2383.49|2382.99|2383.87|2383.37|2383.87|2383.37|2383.37|2382.87|13
1641895520000|2022-01-11 10:05:20|2384.12|2383.62|2384.12|2383.62|2384.37|2383.87|2383.87|2383.37|16
1641895530000|2022-01-11 10:05:30|2384.24|2383.74|2383.87|2383.37|2384.37|2383.87|2383.87|2383.37|17
1641895540000|2022-01-11 10:05:40|2383.99|2383.49|2384.37|2383.87|2384.37|2383.87|2383.99|2383.49|6
1641895550000|2022-01-11 10:05:50|2384.24|2383.74|2384.12|2383.62|2384.24|2383.74|2384.12|2383.62|5
1641895560000|2022-01-11 10:06:00|2384.24|2383.74|2384.37|2383.87|2384.37|2383.87|2384.12|2383.62|3
1641895570000|2022-01-11 10:06:10|2384.62|2384.12|2384.62|2384.12|2384.87|2384.37|2384.62|2384.12|31
1641895580000|2022-01-11 10:06:20|2384.37|2383.87|2384.37|2383.87|2384.37|2383.87|2384.24|2383.74|4
1641895590000|2022-01-11 10:06:30|2384.24|2383.74|2384.12|2383.62|2384.24|2383.74|2383.87|2383.37|24
1641895600000|2022-01-11 10:06:40|2384.24|2383.74|2384.87|2384.37|2384.87|2384.37|2384.24|2383.74|45
1641895610000|2022-01-11 10:06:50|2384.99|2384.49|2384.74|2384.24|2385.12|2384.62|2384.62|2384.12|12
1641895620000|2022-01-11 10:07:00|2384.87|2384.37|2384.87|2384.37|2384.87|2384.37|2384.74|2384.24|2
1641895630000|2022-01-11 10:07:10|2384.99|2384.49|2384.87|2384.37|2385.12|2384.62|2384.87|2384.37|1
1641895640000|2022-01-11 10:07:20|2384.74|2384.24|2384.12|2383.62|2384.74|2384.24|2383.99|2383.49|56
1641895650000|2022-01-11 10:07:30|2383.99|2383.49|2383.62|2383.12|2384.12|2383.62|2383.62|2383.12|17
1641895660000|2022-01-11 10:07:40|2383.87|2383.37|2383.87|2383.37|2383.87|2383.37|2383.74|2383.24|5
1641895670000|2022-01-11 10:07:50|2383.74|2383.24|2383.87|2383.37|2384.12|2383.62|2383.74|2383.24|22
1641895680000|2022-01-11 10:08:00|2383.99|2383.49|2383.74|2383.24|2383.99|2383.49|2383.62|2383.12|7
1641895690000|2022-01-11 10:08:10|2383.87|2383.37|2383.87|2383.37|2383.87|2383.37|2383.62|2383.12|0
1641895700000|2022-01-11 10:08:20|2384.12|2383.62|2383.87|2383.37|2384.12|2383.62|2383.87|2383.37|10
1641895720000|2022-01-11 10:08:40|||||||||7
1641895730000|2022-01-11 10:08:50|2383.99|2383.49|2383.87|2383.37|2384.12|2383.62|2383.87|2383.37|3
1641895740000|2022-01-11 10:09:00|2383.74|2383.24|2383.62|2383.12|2383.74|2383.24|2383.37|2382.87|19
1641895750000|2022-01-11 10:09:10|2383.74|2383.24|2383.87|2383.37|2383.87|2383.37|2383.12|2382.62|22
1641895760000|2022-01-11 10:09:20|2383.74|2383.24|2383.87|2383.37|2383.87|2383.37|2383.62|2383.12|15
1641895770000|2022-01-11 10:09:30|2383.74|2383.24|2383.87|2383.37|2383.87|2383.37|2383.62|2383.12|4
1641895780000|2022-01-11 10:09:40|2383.74|2383.24|2383.87|2383.37|2383.87|2383.37|2383.49|2382.99|8
1641895790000|2022-01-11 10:09:50|2383.99|2383.49|2383.99|2383.49|2383.99|2383.49|2383.99|2383.49|1
1641895800000|2022-01-11 10:10:00|2384.12|2383.62|2383.74|2383.24|2384.12|2383.62|2383.62|2383.12|21
1641895810000|2022-01-11 10:10:10|2383.62|2383.12|2384.12|2383.62|2384.24|2383.74|2383.62|2383.12|7
1641895820000|2022-01-11 10:10:20|2383.99|2383.49|2384.12|2383.62|2384.24|2383.74|2383.87|2383.37|9
1641895830000|2022-01-11 10:10:30|2384.24|2383.74|2383.87|2383.37|2384.37|2383.87|2383.87|2383.37|15
1641895840000|2022-01-11 10:10:40|2383.99|2383.49|2384.37|2383.87|2384.62|2384.12|2383.87|2383.37|41
1641895850000|2022-01-11 10:10:50|2384.12|2383.62|2383.87|2383.37|2384.12|2383.62|2383.74|2383.24|27
1641895860000|2022-01-11 10:11:00|2383.74|2383.24|2383.62|2383.12|2383.74|2383.24|2383.62|2383.12|9
1641895870000|2022-01-11 10:11:10|2383.49|2382.99|2383.24|2382.74|2383.62|2383.12|2383.24|2382.74|9
1641895880000|2022-01-11 10:11:20|2383.12|2382.62|2383.37|2382.87|2383.49|2382.99|2383.12|2382.62|3
1641895890000|2022-01-11 10:11:30|2383.12|2382.62|2382.87|2382.37|2383.12|2382.62|2382.87|2382.37|20
1641895900000|2022-01-11 10:11:40|2382.99|2382.49|2383.12|2382.62|2383.37|2382.87|2382.99|2382.49|19
1641895910000|2022-01-11 10:11:50|2383.24|2382.74|2383.62|2383.12|2383.62|2383.12|2383.24|2382.74|2
1641895920000|2022-01-11 10:12:00|2383.87|2383.37|2383.62|2383.12|2383.87|2383.37|2383.37|2382.87|15
1641895930000|2022-01-11 10:12:10|2383.74|2383.24|2383.62|2383.12|2383.74|2383.24|2383.62|2383.12|5
1641895940000|2022-01-11 10:12:20|2383.74|2383.24|2383.12|2382.62|2383.74|2383.24|2383.12|2382.62|19
1641895950000|2022-01-11 10:12:30|2383.24|2382.74|2383.87|2383.37|2383.87|2383.37|2383.24|2382.74|11
1641895960000|2022-01-11 10:12:40|2383.99|2383.49|2383.87|2383.37|2384.12|2383.62|2383.87|2383.37|14
1641895970000|2022-01-11 10:12:50|2383.99|2383.49|2383.62|2383.12|2383.99|2383.49|2383.62|2383.12|15
1641895980000|2022-01-11 10:13:00|2383.74|2383.24|2383.74|2383.24|2383.87|2383.37|2383.62|2383.12|6
1641895990000|2022-01-11 10:13:10|2383.62|2383.12|2384.37|2383.87|2384.62|2384.12|2383.62|2383.12|9
1641896000000|2022-01-11 10:13:20|2384.62|2384.12|2384.37|2383.87|2384.62|2384.12|2384.37|2383.87|3
1641896010000|2022-01-11 10:13:30|2384.49|2383.99|2384.37|2383.87|2384.49|2383.99|2384.37|2383.87|0
1641896020000|2022-01-11 10:13:40|2384.62|2384.12|2384.24|2383.74|2384.62|2384.12|2384.12|2383.62|28
1641896030000|2022-01-11 10:13:50|2384.37|2383.87|2384.62|2384.12|2384.62|2384.12|2384.37|2383.87|4
1641896040000|2022-01-11 10:14:00|2384.49|2383.99|2383.12|2382.62|2384.49|2383.99|2383.12|2382.62|16
1641896050000|2022-01-11 10:14:10|2382.99|2382.49|2382.37|2381.87|2382.99|2382.49|2382.37|2381.87|17
1641896060000|2022-01-11 10:14:20|2382.49|2381.99|2382.62|2382.12|2382.62|2382.12|2382.49|2381.99|2
1641896070000|2022-01-11 10:14:30|2382.87|2382.37|2382.74|2382.24|2382.99|2382.49|2382.62|2382.12|6
1641896080000|2022-01-11 10:14:40|2382.62|2382.12|2382.87|2382.37|2382.87|2382.37|2382.62|2382.12|11
1641896090000|2022-01-11 10:14:50|2382.99|2382.49|2382.87|2382.37|2383.24|2382.74|2382.87|2382.37|9
1641896100000|2022-01-11 10:15:00|2382.62|2382.12|2382.24|2381.74|2382.62|2382.12|2381.87|2381.37|50
1641896110000|2022-01-11 10:15:10|2382.12|2381.62|2382.12|2381.62|2382.62|2382.12|2381.99|2381.49|13
1641896120000|2022-01-11 10:15:20|2382.24|2381.74|2382.62|2382.12|2382.62|2382.12|2382.24|2381.74|11
1641896130000|2022-01-11 10:15:30|2382.49|2381.99|2382.62|2382.12|2382.62|2382.12|2382.37|2381.87|4
1641896140000|2022-01-11 10:15:40|2382.74|2382.24|2382.62|2382.12|2383.12|2382.62|2382.62|2382.12|16
1641896150000|2022-01-11 10:15:50|2382.37|2381.87|2382.37|2381.87|2382.49|2381.99|2382.37|2381.87|9
1641896160000|2022-01-11 10:16:00|2382.12|2381.62|2382.12|2381.62|2382.24|2381.74|2381.87|2381.37|22
1641896170000|2022-01-11 10:16:10|2382.24|2381.74|2382.49|2381.99|2382.62|2382.12|2382.12|2381.62|47
1641896180000|2022-01-11 10:16:20|2382.62|2382.12|2382.74|2382.24|2383.12|2382.62|2382.62|2382.12|7
1641896190000|2022-01-11 10:16:30|2382.62|2382.12|2382.99|2382.49|2383.12|2382.62|2382.62|2382.12|9
1641896200000|2022-01-11 10:16:40|2382.87|2382.37|2381.62|2381.12|2382.87|2382.37|2381.62|2381.12|27
1641896210000|2022-01-11 10:16:50|2381.87|2381.37|2382.62|2382.12|2382.62|2382.12|2381.87|2381.37|10
1641896220000|2022-01-11 10:17:00|2382.49|2381.99|2382.24|2381.74|2382.49|2381.99|2382.12|2381.62|12
1641896230000|2022-01-11 10:17:10|2382.12|2381.62|2382.12|2381.62|2382.12|2381.62|2381.99|2381.49|11
1641896240000|2022-01-11 10:17:20|2382.24|2381.74|2382.24|2381.74|2382.37|2381.87|2382.12|2381.62|12
1641896250000|2022-01-11 10:17:30|2382.37|2381.87|2382.37|2381.87|2382.49|2381.99|2382.12|2381.62|9
1641896260000|2022-01-11 10:17:40|2382.49|2381.99|2382.74|2382.24|2382.74|2382.24|2382.37|2381.87|0
1641896270000|2022-01-11 10:17:50|2382.87|2382.37|2382.37|2381.87|2382.87|2382.37|2382.37|2381.87|29
1641896280000|2022-01-11 10:18:00|2382.49|2381.99|2382.37|2381.87|2382.49|2381.99|2382.37|2381.87|6
1641896290000|2022-01-11 10:18:10|2382.49|2381.99|2381.99|2381.49|2382.62|2382.12|2381.87|2381.37|10
1641896300000|2022-01-11 10:18:20|2382.12|2381.62|2382.12|2381.62|2382.37|2381.87|2381.99|2381.49|20
1641896310000|2022-01-11 10:18:30|2381.99|2381.49|2382.12|2381.62|2382.12|2381.62|2381.87|2381.37|1
1641896320000|2022-01-11 10:18:40|2381.99|2381.49|2381.99|2381.49|2382.12|2381.62|2381.87|2381.37|1
1641896330000|2022-01-11 10:18:50|2382.12|2381.62|2382.49|2381.99|2382.62|2382.12|2381.99|2381.49|14
1641896340000|2022-01-11 10:19:00|2382.37|2381.87|2382.37|2381.87|2382.37|2381.87|2382.12|2381.62|13
1641896350000|2022-01-11 10:19:10|2382.12|2381.62|2382.12|2381.62|2382.12|2381.62|2381.99|2381.49|24
1641896370000|2022-01-11 10:19:30|2381.99|2381.49|2381.99|2381.49|2382.12|2381.62|2381.87|2381.37|4
1641896380000|2022-01-11 10:19:40|2381.87|2381.37|2381.62|2381.12|2382.37|2381.87|2381.37|2380.87|28
1641896390000|2022-01-11 10:19:50|2381.74|2381.24|2381.87|2381.37|2381.87|2381.37|2381.62|2381.12|8
1641896400000|2022-01-11 10:20:00|2381.74|2381.24|2382.37|2381.87|2382.37|2381.87|2381.62|2381.12|22
1641896410000|2022-01-11 10:20:10|2382.24|2381.74|2382.12|2381.62|2382.37|2381.87|2382.12|2381.62|0
1641896420000|2022-01-11 10:20:20|2382.24|2381.74|2382.37|2381.87|2382.37|2381.87|2382.12|2381.62|0
1641896430000|2022-01-11 10:20:30|2382.62|2382.12|2382.12|2381.62|2382.62|2382.12|2382.12|2381.62|25
1641896440000|2022-01-11 10:20:40|2381.87|2381.37|2381.37|2380.87|2381.87|2381.37|2381.24|2380.74|43
1641896450000|2022-01-11 10:20:50|2381.24|2380.74|2381.62|2381.12|2381.62|2381.12|2381.12|2380.62|14
1641896460000|2022-01-11 10:21:00|2381.74|2381.24|2381.62|2381.12|2381.87|2381.37|2381.37|2380.87|16
1641896470000|2022-01-11 10:21:10|2381.74|2381.24|2381.87|2381.37|2381.87|2381.37|2381.62|2381.12|9
1641896480000|2022-01-11 10:21:20|2381.74|2381.24|2381.62|2381.12|2381.99|2381.49|2381.62|2381.12|2
1641896490000|2022-01-11 10:21:30|2381.37|2380.87|2380.87|2380.37|2381.37|2380.87|2380.62|2380.12|93
1641896500000|2022-01-11 10:21:40|2381.12|2380.62|2380.99|2380.49|2381.12|2380.62|2380.37|2379.87|65
1641896510000|2022-01-11 10:21:50|2380.87|2380.37|2380.87|2380.37|2381.12|2380.62|2380.87|2380.37|6
1641896520000|2022-01-11 10:22:00|2380.99|2380.49|2381.24|2380.74|2381.37|2380.87|2380.87|2380.37|65
1641896530000|2022-01-11 10:22:10|2381.12|2380.62|2381.37|2380.87|2381.62|2381.12|2381.12|2380.62|12
1641896540000|2022-01-11 10:22:20|2381.49|2380.99|2381.12|2380.62|2381.49|2380.99|2381.12|2380.62|3
1641896550000|2022-01-11 10:22:30|2380.99|2380.49|2381.12|2380.62|2381.37|2380.87|2380.99|2380.49|9
1641896560000|2022-01-11 10:22:40|2380.62|2380.12|2380.87|2380.37|2380.87|2380.37|2380.62|2380.12|48
1641896570000|2022-01-11 10:22:50|2380.99|2380.49|2381.74|2381.24|2381.74|2381.24|2380.99|2380.49|27
1641896580000|2022-01-11 10:23:00|2381.62|2381.12|2381.74|2381.24|2381.87|2381.37|2381.62|2381.12|10
1641896590000|2022-01-11 10:23:10|2381.87|2381.37|2381.87|2381.37|2382.12|2381.62|2381.62|2381.12|37
1641896600000|2022-01-11 10:23:20|2381.74|2381.24|2381.87|2381.37|2381.87|2381.37|2381.62|2381.12|1
1641896610000|2022-01-11 10:23:30|2381.99|2381.49|2382.12|2381.62|2382.12|2381.62|2381.87|2381.37|3
1641896620000|2022-01-11 10:23:40|2381.99|2381.49|2382.12|2381.62|2382.12|2381.62|2381.87|2381.37|13
1641896630000|2022-01-11 10:23:50|2382.24|2381.74|2382.12|2381.62|2382.24|2381.74|2382.12|2381.62|1
1641896640000|2022-01-11 10:24:00|2382.24|2381.74|2381.99|2381.49|2382.37|2381.87|2381.99|2381.49|10
1641896650000|2022-01-11 10:24:10|2382.12|2381.62|2382.12|2381.62|2382.62|2382.12|2382.12|2381.62|7
1641896660000|2022-01-11 10:24:20|2382.24|2381.74|2382.12|2381.62|2382.37|2381.87|2382.12|2381.62|2
1641896670000|2022-01-11 10:24:30|2381.87|2381.37|2382.37|2381.87|2382.37|2381.87|2381.87|2381.37|3
1641896680000|2022-01-11 10:24:40|2382.24|2381.74|2382.24|2381.74|2382.37|2381.87|2382.12|2381.62|15
1641896690000|2022-01-11 10:24:50|2382.12|2381.62|2382.37|2381.87|2382.37|2381.87|2382.12|2381.62|2
1641896700000|2022-01-11 10:25:00|2382.62|2382.12|2382.37|2381.87|2382.62|2382.12|2382.37|2381.87|40
1641896710000|2022-01-11 10:25:10|2382.24|2381.74|2381.99|2381.49|2382.24|2381.74|2381.87|2381.37|21
1641896720000|2022-01-11 10:25:20|2382.12|2381.62|2382.37|2381.87|2382.37|2381.87|2381.87|2381.37|2
1641896730000|2022-01-11 10:25:30|||||||||1
1641896750000|2022-01-11 10:25:50|2382.49|2381.99|2382.12|2381.62|2382.62|2382.12|2382.12|2381.62|39
1641896760000|2022-01-11 10:26:00|2382.24|2381.74|2382.37|2381.87|2382.49|2381.99|2382.12|2381.62|20
1641896770000|2022-01-11 10:26:10|2382.49|2381.99|2382.49|2381.99|2382.49|2381.99|2382.37|2381.87|6
1641896780000|2022-01-11 10:26:20|2382.37|2381.87|2382.49|2381.99|2382.62|2382.12|2382.37|2381.87|10
1641896790000|2022-01-11 10:26:30|2382.37|2381.87|2382.62|2382.12|2382.62|2382.12|2382.37|2381.87|0
1641896800000|2022-01-11 10:26:40|2382.87|2382.37|2382.87|2382.37|2382.87|2382.37|2382.87|2382.37|16
1641896810000|2022-01-11 10:26:50|2382.74|2382.24|2382.87|2382.37|2382.87|2382.37|2382.62|2382.12|38
1641896820000|2022-01-11 10:27:00|2382.74|2382.24|2382.62|2382.12|2382.87|2382.37|2382.62|2382.12|10
1641896830000|2022-01-11 10:27:10|2382.74|2382.24|2381.62|2381.12|2382.74|2382.24|2381.37|2380.87|32
1641896840000|2022-01-11 10:27:20|2381.87|2381.37|2381.87|2381.37|2381.87|2381.37|2381.62|2381.12|5
1641896850000|2022-01-11 10:27:30|2381.74|2381.24|2381.87|2381.37|2381.99|2381.49|2381.62|2381.12|12
1641896860000|2022-01-11 10:27:40|2381.74|2381.24|2381.62|2381.12|2381.74|2381.24|2381.62|2381.12|9
1641896870000|2022-01-11 10:27:50|2381.74|2381.24|2381.87|2381.37|2381.99|2381.49|2381.74|2381.24|28
1641896880000|2022-01-11 10:28:00|2381.99|2381.49|2381.87|2381.37|2381.99|2381.49|2381.87|2381.37|3
1641896890000|2022-01-11 10:28:10|2381.99|2381.49|2382.12|2381.62|2382.12|2381.62|2381.87|2381.37|13
1641896900000|2022-01-11 10:28:20|2382.37|2381.87|2382.37|2381.87|2382.37|2381.87|2382.24|2381.74|6
1641896910000|2022-01-11 10:28:30|2382.24|2381.74|2382.37|2381.87|2382.37|2381.87|2382.24|2381.74|11
1641896920000|2022-01-11 10:28:40|2382.49|2381.99|2382.24|2381.74|2382.87|2382.37|2382.12|2381.62|16
1641896930000|2022-01-11 10:28:50|2382.12|2381.62|2382.37|2381.87|2382.37|2381.87|2382.12|2381.62|5
1641896940000|2022-01-11 10:29:00|2382.49|2381.99|2382.37|2381.87|2382.62|2382.12|2382.37|2381.87|4
1641896950000|2022-01-11 10:29:10|2382.24|2381.74|2381.87|2381.37|2382.24|2381.74|2381.87|2381.37|23
1641896960000|2022-01-11 10:29:20|2381.99|2381.49|2382.37|2381.87|2382.37|2381.87|2381.87|2381.37|38
1641896970000|2022-01-11 10:29:30|2382.24|2381.74|2382.37|2381.87|2382.37|2381.87|2382.12|2381.62|21
1641896980000|2022-01-11 10:29:40|2382.24|2381.74|2382.12|2381.62|2382.24|2381.74|2382.12|2381.62|4
1641896990000|2022-01-11 10:29:50|2381.99|2381.49|2381.37|2380.87|2381.99|2381.49|2381.12|2380.62|17
1641897000000|2022-01-11 10:30:00|2381.49|2380.99|2381.62|2381.12|2381.87|2381.37|2381.49|2380.99|2
1641897010000|2022-01-11 10:30:10|2381.74|2381.24|2381.87|2381.37|2381.87|2381.37|2381.62|2381.12|0
1641897020000|2022-01-11 10:30:20|2381.74|2381.24|2382.12|2381.62|2382.24|2381.74|2381.74|2381.24|26
1641897030000|2022-01-11 10:30:30|2381.99|2381.49|2382.12|2381.62|2382.12|2381.62|2381.99|2381.49|0
1641897040000|2022-01-11 10:30:40|2381.99|2381.49|2381.87|2381.37|2381.99|2381.49|2381.87|2381.37|17
1641897050000|2022-01-11 10:30:50|||||||||1
1641897060000|2022-01-11 10:31:00|2381.99|2381.49|2382.62|2382.12|2382.62|2382.12|2381.99|2381.49|19
1641897070000|2022-01-11 10:31:10|2382.49|2381.99|2382.37|2381.87|2382.62|2382.12|2382.37|2381.87|4
1641897080000|2022-01-11 10:31:20|2382.49|2381.99|2382.49|2381.99|2382.87|2382.37|2382.37|2381.87|50
1641897090000|2022-01-11 10:31:30|2382.62|2382.12|2382.62|2382.12|2382.62|2382.12|2382.62|2382.12|0
1641897100000|2022-01-11 10:31:40|2382.49|2381.99|2381.87|2381.37|2382.49|2381.99|2381.87|2381.37|18
1641897110000|2022-01-11 10:31:50|2381.99|2381.49|2382.12|2381.62|2382.37|2381.87|2381.99|2381.49|15
1641897120000|2022-01-11 10:32:00|2381.99|2381.49|2382.12|2381.62|2382.12|2381.62|2381.87|2381.37|1
1641897130000|2022-01-11 10:32:10|2381.99|2381.49|2381.99|2381.49|2381.99|2381.49|2381.87|2381.37|3
1641897140000|2022-01-11 10:32:20|2381.87|2381.37|2381.87|2381.37|2381.99|2381.49|2381.87|2381.37|2
1641897150000|2022-01-11 10:32:30|2381.74|2381.24|2382.12|2381.62|2382.12|2381.62|2381.62|2381.12|14
1641897160000|2022-01-11 10:32:40|2382.37|2381.87|2382.24|2381.74|2382.37|2381.87|2381.99|2381.49|10
1641897170000|2022-01-11 10:32:50|2382.12|2381.62|2382.24|2381.74|2382.37|2381.87|2382.12|2381.62|25
1641897180000|2022-01-11 10:33:00|2382.37|2381.87|2381.87|2381.37|2382.62|2382.12|2381.87|2381.37|18
1641897190000|2022-01-11 10:33:10|2381.99|2381.49|2381.87|2381.37|2382.12|2381.62|2381.62|2381.12|7
1641897210000|2022-01-11 10:33:30|2381.99|2381.49|2381.87|2381.37|2381.99|2381.49|2381.87|2381.37|1
1641897220000|2022-01-11 10:33:40|2381.99|2381.49|2382.37|2381.87|2382.37|2381.87|2381.99|2381.49|2
1641897230000|2022-01-11 10:33:50|2382.24|2381.74|2381.99|2381.49|2382.24|2381.74|2381.87|2381.37|18
1641897240000|2022-01-11 10:34:00|2381.87|2381.37|2381.99|2381.49|2382.12|2381.62|2381.87|2381.37|7
1641897250000|2022-01-11 10:34:10|2382.12|2381.62|2381.74|2381.24|2382.12|2381.62|2381.62|2381.12|4
1641897260000|2022-01-11 10:34:20|2381.62|2381.12|2381.87|2381.37|2381.87|2381.37|2381.62|2381.12|0
1641897270000|2022-01-11 10:34:30|2381.99|2381.49|2381.99|2381.49|2382.12|2381.62|2381.87|2381.37|13
1641897280000|2022-01-11 10:34:40|2382.12|2381.62|2382.12|2381.62|2382.12|2381.62|2381.99|2381.49|0
1641897300000|2022-01-11 10:35:00|2381.99|2381.49|2381.87|2381.37|2381.99|2381.49|2381.62|2381.12|14
1641897310000|2022-01-11 10:35:10|2381.99|2381.49|2381.87|2381.37|2382.12|2381.62|2381.87|2381.37|9
1641897320000|2022-01-11 10:35:20|2381.99|2381.49|2381.87|2381.37|2382.12|2381.62|2381.87|2381.37|3
1641897330000|2022-01-11 10:35:30|2381.99|2381.49|2381.87|2381.37|2381.99|2381.49|2381.87|2381.37|0
1641897340000|2022-01-11 10:35:40|2381.99|2381.49|2382.12|2381.62|2382.37|2381.87|2381.87|2381.37|2
1641897350000|2022-01-11 10:35:50|2381.87|2381.37|2381.37|2380.87|2381.87|2381.37|2381.37|2380.87|13
1641897360000|2022-01-11 10:36:00|2381.12|2380.62|2381.12|2380.62|2381.37|2380.87|2381.12|2380.62|30
1641897370000|2022-01-11 10:36:10|2381.24|2380.74|2381.62|2381.12|2381.74|2381.24|2381.24|2380.74|3
1641897380000|2022-01-11 10:36:20|2381.74|2381.24|2381.37|2380.87|2381.87|2381.37|2381.24|2380.74|9
1641897390000|2022-01-11 10:36:30|2381.49|2380.99|2381.37|2380.87|2381.49|2380.99|2381.37|2380.87|2
1641897400000|2022-01-11 10:36:40|2381.49|2380.99|2381.99|2381.49|2381.99|2381.49|2381.37|2380.87|10
1641897410000|2022-01-11 10:36:50|2381.87|2381.37|2382.62|2382.12|2382.74|2382.24|2381.87|2381.37|25
1641897420000|2022-01-11 10:37:00|2382.37|2381.87|2382.37|2381.87|2382.49|2381.99|2382.24|2381.74|4
1641897430000|2022-01-11 10:37:10|2382.49|2381.99|2382.37|2381.87|2382.62|2382.12|2382.37|2381.87|8
1641897440000|2022-01-11 10:37:20|2382.49|2381.99|2382.37|2381.87|2382.49|2381.99|2382.37|2381.87|0
1641897450000|2022-01-11 10:37:30|2382.24|2381.74|2382.37|2381.87|2382.37|2381.87|2382.12|2381.62|7
1641897460000|2022-01-11 10:37:40|2382.12|2381.62|2381.99|2381.49|2382.12|2381.62|2381.87|2381.37|7
1641897470000|2022-01-11 10:37:50|2382.12|2381.62|2382.12|2381.62|2382.12|2381.62|2381.87|2381.37|3
1641897480000|2022-01-11 10:38:00|2382.24|2381.74|2382.12|2381.62|2382.37|2381.87|2382.12|2381.62|9
1641897490000|2022-01-11 10:38:10|2381.99|2381.49|2381.87|2381.37|2382.12|2381.62|2381.62|2381.12|2
1641897500000|2022-01-11 10:38:20|2381.74|2381.24|2381.37|2380.87|2381.74|2381.24|2381.37|2380.87|15
1641897510000|2022-01-11 10:38:30|2381.49|2380.99|2381.62|2381.12|2381.62|2381.12|2381.37|2380.87|2
1641897520000|2022-01-11 10:38:40|2381.49|2380.99|2381.49|2380.99|2381.62|2381.12|2381.37|2380.87|6
1641897530000|2022-01-11 10:38:50|2381.62|2381.12|2381.62|2381.12|2381.62|2381.12|2381.49|2380.99|9
1641897540000|2022-01-11 10:39:00|2381.87|2381.37|2382.12|2381.62|2382.12|2381.62|2381.87|2381.37|10
1641897550000|2022-01-11 10:39:10|2381.99|2381.49|2381.87|2381.37|2381.99|2381.49|2381.87|2381.37|5
1641897560000|2022-01-11 10:39:20|2381.99|2381.49|2382.24|2381.74|2382.37|2381.87|2381.99|2381.49|5
1641897570000|2022-01-11 10:39:30|2382.37|2381.87|2381.99|2381.49|2382.37|2381.87|2381.99|2381.49|10
1641897580000|2022-01-11 10:39:40|2381.87|2381.37|2382.12|2381.62|2382.12|2381.62|2381.87|2381.37|0
1641897590000|2022-01-11 10:39:50|2382.37|2381.87|2382.24|2381.74|2382.37|2381.87|2382.24|2381.74|5
1641897600000|2022-01-11 10:40:00|2382.37|2381.87|2381.74|2381.24|2382.37|2381.87|2381.62|2381.12|9
1641897610000|2022-01-11 10:40:10|2381.87|2381.37|2381.12|2380.62|2381.87|2381.37|2381.12|2380.62|6
1641897620000|2022-01-11 10:40:20|2380.99|2380.49|2380.87|2380.37|2381.12|2380.62|2380.87|2380.37|19
1641897630000|2022-01-11 10:40:30|2380.99|2380.49|2381.12|2380.62|2381.12|2380.62|2380.99|2380.49|0
1641897640000|2022-01-11 10:40:40|2380.99|2380.49|2380.62|2380.12|2380.99|2380.49|2380.62|2380.12|15
1641897650000|2022-01-11 10:40:50|2380.87|2380.37|2380.87|2380.37|2380.99|2380.49|2380.87|2380.37|29
1641897660000|2022-01-11 10:41:00|2380.74|2380.24|2381.12|2380.62|2381.12|2380.62|2380.62|2380.12|10
1641897670000|2022-01-11 10:41:10|2380.99|2380.49|2380.87|2380.37|2381.12|2380.62|2380.87|2380.37|5
1641897700000|2022-01-11 10:41:40|2380.99|2380.49|2381.12|2380.62|2381.12|2380.62|2380.99|2380.49|6
1641897710000|2022-01-11 10:41:50|2381.24|2380.74|2380.87|2380.37|2381.24|2380.74|2380.87|2380.37|7
1641897720000|2022-01-11 10:42:00|2380.99|2380.49|2381.12|2380.62|2381.12|2380.62|2380.87|2380.37|4
1641897730000|2022-01-11 10:42:10|2380.99|2380.49|2381.12|2380.62|2381.12|2380.62|2380.87|2380.37|2
1641897740000|2022-01-11 10:42:20|2380.99|2380.49|2380.99|2380.49|2380.99|2380.49|2380.87|2380.37|0
1641897750000|2022-01-11 10:42:30|2381.12|2380.62|2380.99|2380.49|2381.12|2380.62|2380.87|2380.37|7
1641897760000|2022-01-11 10:42:40|2380.87|2380.37|2381.37|2380.87|2381.37|2380.87|2380.87|2380.37|10
1641897780000|2022-01-11 10:43:00|2381.24|2380.74|2381.37|2380.87|2381.37|2380.87|2381.24|2380.74|8
1641897790000|2022-01-11 10:43:10|2381.62|2381.12|2381.62|2381.12|2381.87|2381.37|2381.62|2381.12|3
1641897800000|2022-01-11 10:43:20|2381.37|2380.87|2381.62|2381.12|2381.62|2381.12|2381.37|2380.87|10
1641897820000|2022-01-11 10:43:40|2381.87|2381.37|2381.62|2381.12|2381.87|2381.37|2381.62|2381.12|11
1641897830000|2022-01-11 10:43:50|2381.74|2381.24|2381.62|2381.12|2381.74|2381.24|2381.62|2381.12|15
1641897840000|2022-01-11 10:44:00|2381.49|2380.99|2381.24|2380.74|2381.49|2380.99|2381.12|2380.62|27
1641897850000|2022-01-11 10:44:10|2381.12|2380.62|2381.37|2380.87|2381.37|2380.87|2381.12|2380.62|6
1641897860000|2022-01-11 10:44:20|2381.24|2380.74|2381.37|2380.87|2381.37|2380.87|2381.24|2380.74|0
1641897870000|2022-01-11 10:44:30|2381.49|2380.99|2381.62|2381.12|2381.62|2381.12|2381.37|2380.87|5
1641897880000|2022-01-11 10:44:40|2381.74|2381.24|2381.62|2381.12|2381.74|2381.24|2381.62|2381.12|0
1641897890000|2022-01-11 10:44:50|2381.49|2380.99|2381.37|2380.87|2381.49|2380.99|2381.37|2380.87|2
1641897900000|2022-01-11 10:45:00|2381.12|2380.62|2381.12|2380.62|2381.12|2380.62|2380.87|2380.37|34
1641897910000|2022-01-11 10:45:10|2381.24|2380.74|2381.12|2380.62|2381.24|2380.74|2381.12|2380.62|2
1641897920000|2022-01-11 10:45:20|2381.24|2380.74|2381.12|2380.62|2381.24|2380.74|2381.12|2380.62|3
1641897930000|2022-01-11 10:45:30|2381.24|2380.74|2381.37|2380.87|2381.37|2380.87|2381.24|2380.74|6
1641897940000|2022-01-11 10:45:40|2381.24|2380.74|2381.24|2380.74|2381.37|2380.87|2381.24|2380.74|5
1641897950000|2022-01-11 10:45:50|2381.37|2380.87|2380.99|2380.49|2381.37|2380.87|2380.99|2380.49|9
1641897960000|2022-01-11 10:46:00|2380.87|2380.37|2380.87|2380.37|2381.12|2380.62|2380.87|2380.37|1
1641897970000|2022-01-11 10:46:10|2380.99|2380.49|2381.12|2380.62|2381.12|2380.62|2380.87|2380.37|1
1641897980000|2022-01-11 10:46:20|2380.99|2380.49|2380.99|2380.49|2381.12|2380.62|2380.87|2380.37|1
1641897990000|2022-01-11 10:46:30|2380.87|2380.37|2380.87|2380.37|2381.24|2380.74|2380.87|2380.37|7
1641898000000|2022-01-11 10:46:40|||||||||2
1641898010000|2022-01-11 10:46:50|2380.74|2380.24|2380.62|2380.12|2380.74|2380.24|2380.62|2380.12|4
1641898020000|2022-01-11 10:47:00|2380.74|2380.24|2380.37|2379.87|2380.99|2380.49|2380.37|2379.87|41
1641898030000|2022-01-11 10:47:10|2380.49|2379.99|2380.62|2380.12|2380.62|2380.12|2380.49|2379.99|8
1641898040000|2022-01-11 10:47:20|||||||||2
1641898050000|2022-01-11 10:47:30|2380.49|2379.99|2380.37|2379.87|2380.49|2379.99|2380.37|2379.87|6
1641898060000|2022-01-11 10:47:40|2380.49|2379.99|2380.62|2380.12|2380.62|2380.12|2380.49|2379.99|7
1641898070000|2022-01-11 10:47:50|2380.74|2380.24|2380.87|2380.37|2380.87|2380.37|2380.62|2380.12|30
1641898080000|2022-01-11 10:48:00|2380.74|2380.24|2380.62|2380.12|2380.87|2380.37|2380.62|2380.12|6
1641898090000|2022-01-11 10:48:10|2380.74|2380.24|2381.12|2380.62|2381.12|2380.62|2380.74|2380.24|5
1641898100000|2022-01-11 10:48:20|2380.99|2380.49|2380.87|2380.37|2380.99|2380.49|2380.87|2380.37|4
1641898110000|2022-01-11 10:48:30|2380.99|2380.49|2381.12|2380.62|2381.12|2380.62|2380.87|2380.37|29
1641898120000|2022-01-11 10:48:40|||||||||10
1641898130000|2022-01-11 10:48:50|||||||||10
1641898140000|2022-01-11 10:49:00|2381.24|2380.74|2381.37|2380.87|2381.37|2380.87|2381.12|2380.62|6
1641898160000|2022-01-11 10:49:20|2381.24|2380.74|2381.37|2380.87|2381.37|2380.87|2381.12|2380.62|2
1641898170000|2022-01-11 10:49:30|2381.24|2380.74|2381.12|2380.62|2381.37|2380.87|2381.12|2380.62|4
1641898180000|2022-01-11 10:49:40|2381.37|2380.87|2381.24|2380.74|2381.37|2380.87|2381.12|2380.62|11
1641898190000|2022-01-11 10:49:50|2381.12|2380.62|2381.24|2380.74|2381.37|2380.87|2381.12|2380.62|2
1641898200000|2022-01-11 10:50:00|2381.12|2380.62|2381.12|2380.62|2381.37|2380.87|2381.12|2380.62|0
1641898210000|2022-01-11 10:50:10|2380.87|2380.37|2380.62|2380.12|2380.87|2380.37|2380.62|2380.12|15
1641898220000|2022-01-11 10:50:20|2380.37|2379.87|2380.49|2379.99|2380.62|2380.12|2380.37|2379.87|16
1641898230000|2022-01-11 10:50:30|2380.37|2379.87|2380.37|2379.87|2380.37|2379.87|2380.24|2379.74|2
1641898240000|2022-01-11 10:50:40|2380.24|2379.74|2380.12|2379.62|2380.37|2379.87|2380.12|2379.62|11
1641898250000|2022-01-11 10:50:50|2380.24|2379.74|2380.37|2379.87|2380.37|2379.87|2380.24|2379.74|2
1641898260000|2022-01-11 10:51:00|2380.24|2379.74|2379.62|2379.12|2380.37|2379.87|2379.62|2379.12|44
1641898270000|2022-01-11 10:51:10|2379.49|2378.99|2379.37|2378.87|2379.49|2378.99|2379.37|2378.87|20
1641898280000|2022-01-11 10:51:20|2379.49|2378.99|2379.49|2378.99|2379.49|2378.99|2379.37|2378.87|12
1641898290000|2022-01-11 10:51:30|2379.62|2379.12|2379.62|2379.12|2379.62|2379.12|2379.49|2378.99|0
1641898300000|2022-01-11 10:51:40|2379.49|2378.99|2379.37|2378.87|2379.49|2378.99|2379.37|2378.87|1
1641898310000|2022-01-11 10:51:50|2379.49|2378.99|2379.62|2379.12|2379.62|2379.12|2379.37|2378.87|1
1641898320000|2022-01-11 10:52:00|2379.49|2378.99|2379.87|2379.37|2379.87|2379.37|2379.37|2378.87|35
1641898330000|2022-01-11 10:52:10|||||||||24
1641898340000|2022-01-11 10:52:20|2379.99|2379.49|2380.12|2379.62|2380.12|2379.62|2379.99|2379.49|2
1641898350000|2022-01-11 10:52:30|2379.99|2379.49|2379.87|2379.37|2379.99|2379.49|2379.87|2379.37|2
1641898360000|2022-01-11 10:52:40|2379.99|2379.49|2379.87|2379.37|2379.99|2379.49|2379.87|2379.37|0
1641898370000|2022-01-11 10:52:50|2379.99|2379.49|2380.12|2379.62|2380.12|2379.62|2379.87|2379.37|0
1641898380000|2022-01-11 10:53:00|||||||||7
1641898390000|2022-01-11 10:53:10|2379.99|2379.49|2379.99|2379.49|2380.12|2379.62|2379.87|2379.37|18
1641898400000|2022-01-11 10:53:20|2379.87|2379.37|2380.12|2379.62|2380.12|2379.62|2379.87|2379.37|2
1641898410000|2022-01-11 10:53:30|2380.37|2379.87|2380.24|2379.74|2380.37|2379.87|2380.24|2379.74|11
1641898420000|2022-01-11 10:53:40|2380.37|2379.87|2380.24|2379.74|2380.37|2379.87|2380.12|2379.62|8
1641898430000|2022-01-11 10:53:50|2380.37|2379.87|2380.37|2379.87|2380.62|2380.12|2380.37|2379.87|8
1641898440000|2022-01-11 10:54:00|2380.12|2379.62|2379.87|2379.37|2380.12|2379.62|2379.74|2379.24|27
1641898450000|2022-01-11 10:54:10|2379.74|2379.24|2379.87|2379.37|2379.87|2379.37|2379.74|2379.24|25
1641898480000|2022-01-11 10:54:40|2380.12|2379.62|2380.12|2379.62|2380.12|2379.62|2380.12|2379.62|14
1641898490000|2022-01-11 10:54:50|2379.99|2379.49|2379.99|2379.49|2380.12|2379.62|2379.99|2379.49|11
1641898500000|2022-01-11 10:55:00|2379.87|2379.37|2379.87|2379.37|2380.12|2379.62|2379.87|2379.37|34
1641898510000|2022-01-11 10:55:10|2379.99|2379.49|2379.87|2379.37|2380.12|2379.62|2379.87|2379.37|2
1641898520000|2022-01-11 10:55:20|2379.99|2379.49|2379.99|2379.49|2379.99|2379.49|2379.99|2379.49|22
1641898530000|2022-01-11 10:55:30|2379.87|2379.37|2379.87|2379.37|2379.87|2379.37|2379.87|2379.37|0
1641898540000|2022-01-11 10:55:40|2379.62|2379.12|2378.87|2378.37|2379.62|2379.12|2378.87|2378.37|27
1641898550000|2022-01-11 10:55:50|2378.62|2378.12|2378.74|2378.24|2378.87|2378.37|2378.62|2378.12|13
1641898560000|2022-01-11 10:56:00|2378.62|2378.12|2378.62|2378.12|2378.87|2378.37|2378.62|2378.12|10
1641898570000|2022-01-11 10:56:10|2378.74|2378.24|2378.62|2378.12|2378.87|2378.37|2378.62|2378.12|17
1641898580000|2022-01-11 10:56:20|2378.37|2377.87|2378.12|2377.62|2378.37|2377.87|2378.12|2377.62|21
1641898590000|2022-01-11 10:56:30|||||||||59
1641898600000|2022-01-11 10:56:40|2377.99|2377.49|2377.87|2377.37|2377.99|2377.49|2377.87|2377.37|0
1641898610000|2022-01-11 10:56:50|2377.99|2377.49|2378.12|2377.62|2378.12|2377.62|2377.99|2377.49|3
1641898620000|2022-01-11 10:57:00|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|4
1641898630000|2022-01-11 10:57:10|2377.62|2377.12|2377.49|2376.99|2377.62|2377.12|2377.37|2376.87|38
1641898640000|2022-01-11 10:57:20|2377.37|2376.87|2376.87|2376.37|2377.37|2376.87|2376.74|2376.24|32
1641898650000|2022-01-11 10:57:30|2377.12|2376.62|2377.12|2376.62|2377.24|2376.74|2376.87|2376.37|37
1641898660000|2022-01-11 10:57:40|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.24|2376.74|9
1641898670000|2022-01-11 10:57:50|2377.12|2376.62|2377.12|2376.62|2377.37|2376.87|2377.12|2376.62|17
1641898680000|2022-01-11 10:58:00|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.12|2376.62|9
1641898690000|2022-01-11 10:58:10|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2376.99|2376.49|21
1641898700000|2022-01-11 10:58:20|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.24|2376.74|1
1641898710000|2022-01-11 10:58:30|2377.49|2376.99|2377.37|2376.87|2377.49|2376.99|2377.37|2376.87|5
1641898720000|2022-01-11 10:58:40|2377.49|2376.99|2377.62|2377.12|2377.62|2377.12|2377.37|2376.87|2
1641898730000|2022-01-11 10:58:50|2377.37|2376.87|2377.12|2376.62|2377.37|2376.87|2377.12|2376.62|12
1641898740000|2022-01-11 10:59:00|||||||||2
1641898750000|2022-01-11 10:59:10|2376.74|2376.24|2376.62|2376.12|2376.87|2376.37|2376.62|2376.12|23
1641898760000|2022-01-11 10:59:20|2376.74|2376.24|2376.74|2376.24|2376.74|2376.24|2376.62|2376.12|9
1641898770000|2022-01-11 10:59:30|2376.87|2376.37|2376.74|2376.24|2376.87|2376.37|2376.62|2376.12|1
1641898780000|2022-01-11 10:59:40|2376.62|2376.12|2376.87|2376.37|2376.87|2376.37|2376.62|2376.12|1
1641898790000|2022-01-11 10:59:50|2376.99|2376.49|2377.24|2376.74|2377.24|2376.74|2376.99|2376.49|3
1641898800000|2022-01-11 11:00:00|2377.37|2376.87|2377.49|2376.99|2377.49|2376.99|2377.37|2376.87|33
1641898810000|2022-01-11 11:00:10|2377.37|2376.87|2377.37|2376.87|2377.87|2377.37|2377.37|2376.87|11
1641898820000|2022-01-11 11:00:20|2377.12|2376.62|2376.87|2376.37|2377.12|2376.62|2376.62|2376.12|99
1641898830000|2022-01-11 11:00:30|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.99|2376.49|30
1641898840000|2022-01-11 11:00:40|2376.99|2376.49|2377.12|2376.62|2377.24|2376.74|2376.87|2376.37|4
1641898850000|2022-01-11 11:00:50|2377.24|2376.74|2377.12|2376.62|2377.37|2376.87|2377.12|2376.62|8
1641898860000|2022-01-11 11:01:00|2377.24|2376.74|2376.62|2376.12|2377.37|2376.87|2376.62|2376.12|25
1641898870000|2022-01-11 11:01:10|2376.37|2375.87|2376.12|2375.62|2376.37|2375.87|2376.12|2375.62|19
1641898880000|2022-01-11 11:01:20|2376.24|2375.74|2376.62|2376.12|2376.62|2376.12|2376.24|2375.74|4
1641898890000|2022-01-11 11:01:30|2376.49|2375.99|2376.62|2376.12|2376.87|2376.37|2376.37|2375.87|3
1641898900000|2022-01-11 11:01:40|2376.74|2376.24|2376.37|2375.87|2376.74|2376.24|2376.37|2375.87|1
1641898910000|2022-01-11 11:01:50|2376.12|2375.62|2376.12|2375.62|2376.24|2375.74|2376.12|2375.62|7
1641898920000|2022-01-11 11:02:00|2376.24|2375.74|2376.37|2375.87|2376.37|2375.87|2376.12|2375.62|11
1641898930000|2022-01-11 11:02:10|2376.24|2375.74|2375.37|2374.87|2376.24|2375.74|2375.37|2374.87|26
1641898940000|2022-01-11 11:02:20|2375.24|2374.74|2375.12|2374.62|2375.37|2374.87|2375.12|2374.62|48
1641898950000|2022-01-11 11:02:30|2374.87|2374.37|2374.74|2374.24|2374.87|2374.37|2374.62|2374.12|116
1641898960000|2022-01-11 11:02:40|2374.87|2374.37|2375.37|2374.87|2375.37|2374.87|2374.87|2374.37|20
1641898970000|2022-01-11 11:02:50|2375.12|2374.62|2374.87|2374.37|2375.12|2374.62|2374.87|2374.37|8
1641898980000|2022-01-11 11:03:00|2374.99|2374.49|2374.87|2374.37|2374.99|2374.49|2374.62|2374.12|13
1641898990000|2022-01-11 11:03:10|2374.99|2374.49|2375.12|2374.62|2375.12|2374.62|2374.87|2374.37|5
1641899000000|2022-01-11 11:03:20|2375.24|2374.74|2375.37|2374.87|2375.37|2374.87|2375.12|2374.62|4
1641899010000|2022-01-11 11:03:30|2375.49|2374.99|2375.62|2375.12|2375.62|2375.12|2375.49|2374.99|7
1641899020000|2022-01-11 11:03:40|2375.74|2375.24|2375.87|2375.37|2376.12|2375.62|2375.74|2375.24|15
1641899030000|2022-01-11 11:03:50|2375.99|2375.49|2375.87|2375.37|2376.12|2375.62|2375.87|2375.37|21
1641899040000|2022-01-11 11:04:00|2375.99|2375.49|2376.37|2375.87|2376.37|2375.87|2375.87|2375.37|8
1641899050000|2022-01-11 11:04:10|2376.49|2375.99|2376.49|2375.99|2376.62|2376.12|2376.37|2375.87|13
1641899060000|2022-01-11 11:04:20|2376.37|2375.87|2376.12|2375.62|2376.62|2376.12|2376.12|2375.62|18
1641899070000|2022-01-11 11:04:30|2375.87|2375.37|2375.99|2375.49|2376.12|2375.62|2375.87|2375.37|8
1641899080000|2022-01-11 11:04:40|2375.87|2375.37|2375.87|2375.37|2376.12|2375.62|2375.87|2375.37|2
1641899090000|2022-01-11 11:04:50|2375.99|2375.49|2375.99|2375.49|2375.99|2375.49|2375.99|2375.49|6
1641899100000|2022-01-11 11:05:00|2376.12|2375.62|2376.37|2375.87|2376.62|2376.12|2376.12|2375.62|21
1641899110000|2022-01-11 11:05:10|2376.49|2375.99|2376.37|2375.87|2376.87|2376.37|2376.37|2375.87|52
1641899120000|2022-01-11 11:05:20|2376.49|2375.99|2376.37|2375.87|2376.49|2375.99|2376.37|2375.87|14
1641899130000|2022-01-11 11:05:30|2376.49|2375.99|2376.62|2376.12|2376.62|2376.12|2376.37|2375.87|3
1641899140000|2022-01-11 11:05:40|2376.49|2375.99|2376.62|2376.12|2376.87|2376.37|2376.49|2375.99|8
1641899150000|2022-01-11 11:05:50|2376.74|2376.24|2376.87|2376.37|2376.99|2376.49|2376.62|2376.12|10
1641899160000|2022-01-11 11:06:00|2376.74|2376.24|2376.49|2375.99|2376.74|2376.24|2376.37|2375.87|15
1641899170000|2022-01-11 11:06:10|2376.62|2376.12|2376.62|2376.12|2376.87|2376.37|2376.62|2376.12|35
1641899180000|2022-01-11 11:06:20|2376.37|2375.87|2376.49|2375.99|2376.62|2376.12|2376.37|2375.87|11
1641899190000|2022-01-11 11:06:30|2376.37|2375.87|2376.12|2375.62|2376.49|2375.99|2376.12|2375.62|2
1641899200000|2022-01-11 11:06:40|2376.24|2375.74|2376.12|2375.62|2376.37|2375.87|2376.12|2375.62|2
1641899210000|2022-01-11 11:06:50|2376.24|2375.74|2376.37|2375.87|2376.37|2375.87|2376.12|2375.62|2
1641899220000|2022-01-11 11:07:00|2376.49|2375.99|2376.37|2375.87|2376.49|2375.99|2376.12|2375.62|19
1641899230000|2022-01-11 11:07:10|2376.24|2375.74|2376.37|2375.87|2376.49|2375.99|2376.24|2375.74|8
1641899240000|2022-01-11 11:07:20|2376.12|2375.62|2376.24|2375.74|2376.37|2375.87|2376.12|2375.62|25
1641899250000|2022-01-11 11:07:30|2376.37|2375.87|2375.87|2375.37|2376.37|2375.87|2375.62|2375.12|25
1641899260000|2022-01-11 11:07:40|2375.74|2375.24|2375.37|2374.87|2375.87|2375.37|2375.37|2374.87|5
1641899270000|2022-01-11 11:07:50|2375.24|2374.74|2375.12|2374.62|2375.24|2374.74|2375.12|2374.62|4
1641899280000|2022-01-11 11:08:00|2375.24|2374.74|2374.74|2374.24|2375.24|2374.74|2374.62|2374.12|15
1641899290000|2022-01-11 11:08:10|2374.87|2374.37|2374.87|2374.37|2374.87|2374.37|2374.87|2374.37|4
1641899300000|2022-01-11 11:08:20|2374.99|2374.49|2374.87|2374.37|2375.12|2374.62|2374.87|2374.37|5
1641899310000|2022-01-11 11:08:30|2374.74|2374.24|2374.62|2374.12|2374.74|2374.24|2374.62|2374.12|8
1641899320000|2022-01-11 11:08:40|2374.37|2373.87|2374.49|2373.99|2374.62|2374.12|2374.37|2373.87|5
1641899330000|2022-01-11 11:08:50|2374.62|2374.12|2374.62|2374.12|2374.87|2374.37|2374.37|2373.87|7
1641899340000|2022-01-11 11:09:00|2374.49|2373.99|2374.62|2374.12|2374.87|2374.37|2374.37|2373.87|12
1641899350000|2022-01-11 11:09:10|2374.74|2374.24|2374.87|2374.37|2374.99|2374.49|2374.62|2374.12|1
1641899360000|2022-01-11 11:09:20|2374.74|2374.24|2374.62|2374.12|2374.74|2374.24|2374.62|2374.12|3
1641899370000|2022-01-11 11:09:30|2374.74|2374.24|2375.37|2374.87|2375.49|2374.99|2374.62|2374.12|24
1641899380000|2022-01-11 11:09:40|2375.49|2374.99|2375.87|2375.37|2375.87|2375.37|2375.49|2374.99|26
1641899390000|2022-01-11 11:09:50|2375.99|2375.49|2376.12|2375.62|2376.24|2375.74|2375.87|2375.37|3
1641899400000|2022-01-11 11:10:00|2376.24|2375.74|2376.24|2375.74|2376.37|2375.87|2376.24|2375.74|11
1641899410000|2022-01-11 11:10:10|2376.12|2375.62|2376.37|2375.87|2376.37|2375.87|2376.12|2375.62|34
1641899420000|2022-01-11 11:10:20|2376.24|2375.74|2376.37|2375.87|2376.37|2375.87|2376.12|2375.62|30
1641899430000|2022-01-11 11:10:30|2376.12|2375.62|2376.37|2375.87|2376.37|2375.87|2376.12|2375.62|8
1641899440000|2022-01-11 11:10:40|2376.62|2376.12|2376.62|2376.12|2376.87|2376.37|2376.62|2376.12|8
1641899450000|2022-01-11 11:10:50|2376.49|2375.99|2376.37|2375.87|2376.49|2375.99|2376.24|2375.74|0
1641899460000|2022-01-11 11:11:00|||||||||1
1641899470000|2022-01-11 11:11:10|2376.49|2375.99|2376.37|2375.87|2376.62|2376.12|2376.37|2375.87|19
1641899480000|2022-01-11 11:11:20|2375.87|2375.37|2375.87|2375.37|2376.12|2375.62|2375.87|2375.37|14
1641899490000|2022-01-11 11:11:30|2375.99|2375.49|2375.99|2375.49|2376.12|2375.62|2375.87|2375.37|1
1641899500000|2022-01-11 11:11:40|2376.12|2375.62|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|13
1641899510000|2022-01-11 11:11:50|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|8
1641899520000|2022-01-11 11:12:00|2376.24|2375.74|2376.37|2375.87|2376.49|2375.99|2376.24|2375.74|3
1641899530000|2022-01-11 11:12:10|2376.49|2375.99|2376.49|2375.99|2376.62|2376.12|2376.37|2375.87|11
1641899540000|2022-01-11 11:12:20|2376.37|2375.87|2376.12|2375.62|2376.62|2376.12|2376.12|2375.62|16
1641899560000|2022-01-11 11:12:40|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|6
1641899570000|2022-01-11 11:12:50|2376.24|2375.74|2376.12|2375.62|2376.37|2375.87|2376.12|2375.62|14
1641899580000|2022-01-11 11:13:00|2376.24|2375.74|2375.99|2375.49|2376.24|2375.74|2375.99|2375.49|13
1641899590000|2022-01-11 11:13:10|2375.87|2375.37|2376.37|2375.87|2376.37|2375.87|2375.87|2375.37|4
1641899600000|2022-01-11 11:13:20|2376.24|2375.74|2376.12|2375.62|2376.24|2375.74|2376.12|2375.62|8
1641899610000|2022-01-11 11:13:30|2376.24|2375.74|2375.87|2375.37|2376.37|2375.87|2375.87|2375.37|5
1641899620000|2022-01-11 11:13:40|2375.99|2375.49|2376.62|2376.12|2376.62|2376.12|2375.99|2375.49|12
1641899630000|2022-01-11 11:13:50|2376.87|2376.37|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|18
1641899640000|2022-01-11 11:14:00|2376.62|2376.12|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|13
1641899650000|2022-01-11 11:14:10|2376.74|2376.24|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|4
1641899660000|2022-01-11 11:14:20|2376.74|2376.24|2376.62|2376.12|2376.87|2376.37|2376.62|2376.12|3
1641899670000|2022-01-11 11:14:30|2376.74|2376.24|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|2
1641899680000|2022-01-11 11:14:40|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|8
1641899690000|2022-01-11 11:14:50|2376.99|2376.49|2376.87|2376.37|2377.12|2376.62|2376.87|2376.37|8
1641899700000|2022-01-11 11:15:00|2376.99|2376.49|2376.87|2376.37|2377.12|2376.62|2376.87|2376.37|8
1641899710000|2022-01-11 11:15:10|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.62|2376.12|4
1641899720000|2022-01-11 11:15:20|2376.74|2376.24|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|2
1641899730000|2022-01-11 11:15:30|2376.74|2376.24|2376.87|2376.37|2376.87|2376.37|2376.74|2376.24|1
1641899750000|2022-01-11 11:15:50|2376.74|2376.24|2376.62|2376.12|2376.87|2376.37|2376.37|2375.87|37
1641899760000|2022-01-11 11:16:00|2376.12|2375.62|2375.87|2375.37|2376.12|2375.62|2375.87|2375.37|23
1641899770000|2022-01-11 11:16:10|2375.99|2375.49|2375.87|2375.37|2376.12|2375.62|2375.87|2375.37|6
1641899780000|2022-01-11 11:16:20|2375.99|2375.49|2375.87|2375.37|2376.12|2375.62|2375.87|2375.37|1
1641899790000|2022-01-11 11:16:30|2375.99|2375.49|2375.87|2375.37|2375.99|2375.49|2375.87|2375.37|11
1641899800000|2022-01-11 11:16:40|2375.62|2375.12|2375.62|2375.12|2375.87|2375.37|2375.62|2375.12|15
1641899810000|2022-01-11 11:16:50|2375.74|2375.24|2375.37|2374.87|2375.87|2375.37|2375.37|2374.87|32
1641899820000|2022-01-11 11:17:00|2375.49|2374.99|2375.37|2374.87|2375.49|2374.99|2375.37|2374.87|3
1641899840000|2022-01-11 11:17:20|||||||||1
1641899850000|2022-01-11 11:17:30|2375.49|2374.99|2375.49|2374.99|2375.87|2375.37|2375.37|2374.87|29
1641899860000|2022-01-11 11:17:40|2375.62|2375.12|2375.87|2375.37|2375.87|2375.37|2375.62|2375.12|1
1641899870000|2022-01-11 11:17:50|2375.99|2375.49|2375.87|2375.37|2375.99|2375.49|2375.87|2375.37|1
1641899880000|2022-01-11 11:18:00|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|3
1641899890000|2022-01-11 11:18:10|2376.24|2375.74|2376.62|2376.12|2376.62|2376.12|2376.24|2375.74|13
1641899900000|2022-01-11 11:18:20|2376.49|2375.99|2376.62|2376.12|2376.62|2376.12|2376.49|2375.99|13
1641899910000|2022-01-11 11:18:30|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|3
1641899920000|2022-01-11 11:18:40|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|3
1641899930000|2022-01-11 11:18:50|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.62|2376.12|6
1641899940000|2022-01-11 11:19:00|2376.74|2376.24|2376.37|2375.87|2376.74|2376.24|2376.37|2375.87|22
1641899950000|2022-01-11 11:19:10|2376.49|2375.99|2376.62|2376.12|2376.62|2376.12|2376.37|2375.87|13
1641899960000|2022-01-11 11:19:20|2376.49|2375.99|2376.62|2376.12|2376.62|2376.12|2376.37|2375.87|3
1641899970000|2022-01-11 11:19:30|2376.87|2376.37|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|11
1641899980000|2022-01-11 11:19:40|2376.74|2376.24|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|2
1641899990000|2022-01-11 11:19:50|2376.74|2376.24|2376.87|2376.37|2376.87|2376.37|2376.74|2376.24|3
1641900000000|2022-01-11 11:20:00|2376.74|2376.24|2376.87|2376.37|2376.87|2376.37|2376.62|2376.12|3
1641900010000|2022-01-11 11:20:10|2376.99|2376.49|2376.62|2376.12|2376.99|2376.49|2376.62|2376.12|36
1641900020000|2022-01-11 11:20:20|2376.74|2376.24|2376.87|2376.37|2376.87|2376.37|2376.74|2376.24|4
1641900030000|2022-01-11 11:20:30|2376.74|2376.24|2377.12|2376.62|2377.12|2376.62|2376.74|2376.24|9
1641900040000|2022-01-11 11:20:40|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|6
1641900050000|2022-01-11 11:20:50|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|11
1641900060000|2022-01-11 11:21:00|2376.99|2376.49|2376.62|2376.12|2376.99|2376.49|2376.62|2376.12|5
1641900070000|2022-01-11 11:21:10|2376.74|2376.24|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|4
1641900080000|2022-01-11 11:21:20|2376.74|2376.24|2376.87|2376.37|2377.12|2376.62|2376.62|2376.12|9
1641900090000|2022-01-11 11:21:30|2376.99|2376.49|2376.87|2376.37|2377.12|2376.62|2376.87|2376.37|7
1641900100000|2022-01-11 11:21:40|||||||||11
1641900110000|2022-01-11 11:21:50|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|9
1641900120000|2022-01-11 11:22:00|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.99|2376.49|4
1641900130000|2022-01-11 11:22:10|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.12|2376.62|5
1641900140000|2022-01-11 11:22:20|2377.62|2377.12|2377.87|2377.37|2377.99|2377.49|2377.62|2377.12|8
1641900150000|2022-01-11 11:22:30|2377.99|2377.49|2377.87|2377.37|2378.12|2377.62|2377.87|2377.37|17
1641900170000|2022-01-11 11:22:50|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|8
1641900180000|2022-01-11 11:23:00|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|18
1641900190000|2022-01-11 11:23:10|2378.12|2377.62|2378.12|2377.62|2378.12|2377.62|2378.12|2377.62|3
1641900200000|2022-01-11 11:23:20|2378.24|2377.74|2378.12|2377.62|2378.24|2377.74|2378.12|2377.62|3
1641900210000|2022-01-11 11:23:30|2377.87|2377.37|2377.87|2377.37|2377.99|2377.49|2377.87|2377.37|9
1641900220000|2022-01-11 11:23:40|2378.12|2377.62|2378.12|2377.62|2378.37|2377.87|2378.12|2377.62|8
1641900230000|2022-01-11 11:23:50|2378.24|2377.74|2378.37|2377.87|2378.49|2377.99|2378.24|2377.74|38
1641900240000|2022-01-11 11:24:00|2378.12|2377.62|2378.24|2377.74|2378.24|2377.74|2378.12|2377.62|11
1641900250000|2022-01-11 11:24:10|2378.12|2377.62|2377.87|2377.37|2378.12|2377.62|2377.87|2377.37|5
1641900270000|2022-01-11 11:24:30|2377.99|2377.49|2378.12|2377.62|2378.12|2377.62|2377.87|2377.37|19
1641900280000|2022-01-11 11:24:40|2378.37|2377.87|2378.62|2378.12|2378.62|2378.12|2378.37|2377.87|11
1641900290000|2022-01-11 11:24:50|2378.49|2377.99|2378.62|2378.12|2378.62|2378.12|2378.49|2377.99|12
1641900300000|2022-01-11 11:25:00|2378.37|2377.87|2378.62|2378.12|2378.62|2378.12|2378.37|2377.87|6
1641900310000|2022-01-11 11:25:10|2378.49|2377.99|2378.62|2378.12|2378.62|2378.12|2378.37|2377.87|7
1641900320000|2022-01-11 11:25:20|2378.74|2378.24|2379.12|2378.62|2379.12|2378.62|2378.74|2378.24|8
1641900330000|2022-01-11 11:25:30|||||||||3
1641900340000|2022-01-11 11:25:40|2379.24|2378.74|2378.87|2378.37|2379.37|2378.87|2378.87|2378.37|26
1641900350000|2022-01-11 11:25:50|2378.62|2378.12|2378.87|2378.37|2378.87|2378.37|2378.62|2378.12|5
1641900360000|2022-01-11 11:26:00|2379.12|2378.62|2379.12|2378.62|2379.12|2378.62|2379.12|2378.62|9
1641900370000|2022-01-11 11:26:10|2378.99|2378.49|2379.37|2378.87|2379.37|2378.87|2378.99|2378.49|25
1641900380000|2022-01-11 11:26:20|2379.24|2378.74|2379.12|2378.62|2379.24|2378.74|2379.12|2378.62|23
1641900390000|2022-01-11 11:26:30|2378.87|2378.37|2378.87|2378.37|2378.99|2378.49|2378.74|2378.24|8
1641900400000|2022-01-11 11:26:40|2378.74|2378.24|2378.37|2377.87|2378.74|2378.24|2378.37|2377.87|6
1641900410000|2022-01-11 11:26:50|2378.49|2377.99|2378.62|2378.12|2378.87|2378.37|2378.49|2377.99|5
1641900420000|2022-01-11 11:27:00|2378.37|2377.87|2378.49|2377.99|2378.49|2377.99|2378.37|2377.87|29
1641900430000|2022-01-11 11:27:10|2378.62|2378.12|2378.62|2378.12|2378.62|2378.12|2378.49|2377.99|2
1641900440000|2022-01-11 11:27:20|2378.37|2377.87|2378.37|2377.87|2378.37|2377.87|2378.37|2377.87|2
1641900450000|2022-01-11 11:27:30|2378.49|2377.99|2378.37|2377.87|2378.74|2378.24|2378.37|2377.87|35
1641900460000|2022-01-11 11:27:40|2378.49|2377.99|2378.37|2377.87|2378.62|2378.12|2378.37|2377.87|10
1641900470000|2022-01-11 11:27:50|2378.49|2377.99|2378.37|2377.87|2378.49|2377.99|2378.37|2377.87|12
1641900480000|2022-01-11 11:28:00|2378.49|2377.99|2378.37|2377.87|2378.74|2378.24|2378.37|2377.87|10
1641900490000|2022-01-11 11:28:10|2378.49|2377.99|2378.62|2378.12|2378.62|2378.12|2378.49|2377.99|3
1641900500000|2022-01-11 11:28:20|2378.49|2377.99|2378.37|2377.87|2378.49|2377.99|2378.37|2377.87|3
1641900510000|2022-01-11 11:28:30|2378.49|2377.99|2378.62|2378.12|2378.62|2378.12|2378.49|2377.99|2
1641900520000|2022-01-11 11:28:40|2378.49|2377.99|2378.62|2378.12|2378.62|2378.12|2378.37|2377.87|8
1641900530000|2022-01-11 11:28:50|2378.49|2377.99|2378.37|2377.87|2378.49|2377.99|2378.37|2377.87|1
1641900540000|2022-01-11 11:29:00|2378.12|2377.62|2377.62|2377.12|2378.12|2377.62|2377.37|2376.87|59
1641900550000|2022-01-11 11:29:10|2377.74|2377.24|2377.87|2377.37|2377.99|2377.49|2377.62|2377.12|27
1641900560000|2022-01-11 11:29:20|2377.99|2377.49|2377.87|2377.37|2377.99|2377.49|2377.87|2377.37|3
1641900580000|2022-01-11 11:29:40|2377.99|2377.49|2377.87|2377.37|2377.99|2377.49|2377.87|2377.37|2
1641900590000|2022-01-11 11:29:50|||||||||5
1641900600000|2022-01-11 11:30:00|2377.62|2377.12|2377.87|2377.37|2378.37|2377.87|2377.62|2377.12|37
1641900610000|2022-01-11 11:30:10|||||||||2
1641900620000|2022-01-11 11:30:20|2377.99|2377.49|2377.87|2377.37|2377.99|2377.49|2377.87|2377.37|5
1641900630000|2022-01-11 11:30:30|||||||||1
1641900640000|2022-01-11 11:30:40|2377.74|2377.24|2378.12|2377.62|2378.37|2377.87|2377.74|2377.24|11
1641900650000|2022-01-11 11:30:50|2378.24|2377.74|2378.37|2377.87|2378.49|2377.99|2378.12|2377.62|13
1641900660000|2022-01-11 11:31:00|2378.49|2377.99|2378.24|2377.74|2378.62|2378.12|2378.12|2377.62|6
1641900670000|2022-01-11 11:31:10|2378.37|2377.87|2378.37|2377.87|2378.37|2377.87|2378.12|2377.62|4
1641900680000|2022-01-11 11:31:20|2378.62|2378.12|2378.49|2377.99|2378.62|2378.12|2378.37|2377.87|4
1641900690000|2022-01-11 11:31:30|2378.62|2378.12|2378.62|2378.12|2378.62|2378.12|2378.49|2377.99|0
1641900700000|2022-01-11 11:31:40|2378.49|2377.99|2378.87|2378.37|2378.87|2378.37|2378.49|2377.99|6
1641900710000|2022-01-11 11:31:50|2378.99|2378.49|2379.12|2378.62|2379.12|2378.62|2378.87|2378.37|0
1641900720000|2022-01-11 11:32:00|2378.99|2378.49|2378.87|2378.37|2378.99|2378.49|2378.87|2378.37|9
1641900730000|2022-01-11 11:32:10|2378.99|2378.49|2379.37|2378.87|2379.37|2378.87|2378.99|2378.49|27
1641900740000|2022-01-11 11:32:20|2379.24|2378.74|2379.12|2378.62|2379.37|2378.87|2379.12|2378.62|5
1641900750000|2022-01-11 11:32:30|2379.24|2378.74|2379.12|2378.62|2379.24|2378.74|2379.12|2378.62|0
1641900760000|2022-01-11 11:32:40|||||||||1
1641900770000|2022-01-11 11:32:50|2379.24|2378.74|2379.62|2379.12|2379.62|2379.12|2379.24|2378.74|10
1641900780000|2022-01-11 11:33:00|2379.49|2378.99|2379.24|2378.74|2379.49|2378.99|2379.24|2378.74|4
1641900790000|2022-01-11 11:33:10|2379.12|2378.62|2378.87|2378.37|2379.12|2378.62|2378.87|2378.37|1
1641900810000|2022-01-11 11:33:30|||||||||1
1641900820000|2022-01-11 11:33:40|||||||||1
1641900830000|2022-01-11 11:33:50|2378.99|2378.49|2379.24|2378.74|2379.37|2378.87|2378.99|2378.49|14
1641900840000|2022-01-11 11:34:00|2379.12|2378.62|2379.37|2378.87|2379.37|2378.87|2379.12|2378.62|10
1641900850000|2022-01-11 11:34:10|2379.49|2378.99|2379.49|2378.99|2379.62|2379.12|2379.37|2378.87|10
1641900860000|2022-01-11 11:34:20|2379.37|2378.87|2379.37|2378.87|2379.49|2378.99|2379.37|2378.87|0
1641900880000|2022-01-11 11:34:40|2379.49|2378.99|2379.37|2378.87|2379.49|2378.99|2379.37|2378.87|3
1641900890000|2022-01-11 11:34:50|2379.49|2378.99|2379.49|2378.99|2379.49|2378.99|2379.49|2378.99|2
1641900900000|2022-01-11 11:35:00|2379.37|2378.87|2379.37|2378.87|2379.74|2379.24|2379.37|2378.87|31
1641900910000|2022-01-11 11:35:10|2379.12|2378.62|2378.87|2378.37|2379.12|2378.62|2378.87|2378.37|21
1641900920000|2022-01-11 11:35:20|2378.99|2378.49|2379.37|2378.87|2379.37|2378.87|2378.87|2378.37|8
1641900930000|2022-01-11 11:35:30|2379.49|2378.99|2379.37|2378.87|2379.49|2378.99|2379.37|2378.87|1
1641900940000|2022-01-11 11:35:40|2379.49|2378.99|2379.62|2379.12|2379.62|2379.12|2379.37|2378.87|10
1641900950000|2022-01-11 11:35:50|2379.74|2379.24|2379.87|2379.37|2379.87|2379.37|2379.62|2379.12|0
1641900960000|2022-01-11 11:36:00|2379.62|2379.12|2379.74|2379.24|2379.87|2379.37|2379.49|2378.99|13
1641900970000|2022-01-11 11:36:10|2379.62|2379.12|2379.62|2379.12|2379.62|2379.12|2379.62|2379.12|0
1641900980000|2022-01-11 11:36:20|||||||||6
1641900990000|2022-01-11 11:36:30|2379.87|2379.37|2379.87|2379.37|2379.87|2379.37|2379.87|2379.37|2
1641901000000|2022-01-11 11:36:40|2379.99|2379.49|2380.12|2379.62|2380.12|2379.62|2379.87|2379.37|7
1641901010000|2022-01-11 11:36:50|2379.99|2379.49|2379.87|2379.37|2379.99|2379.49|2379.87|2379.37|3
1641901020000|2022-01-11 11:37:00|2379.99|2379.49|2380.12|2379.62|2380.12|2379.62|2379.99|2379.49|2
1641901030000|2022-01-11 11:37:10|2380.24|2379.74|2380.12|2379.62|2380.24|2379.74|2380.12|2379.62|18
1641901040000|2022-01-11 11:37:20|2380.24|2379.74|2380.12|2379.62|2380.37|2379.87|2380.12|2379.62|2
1641901050000|2022-01-11 11:37:30|2380.24|2379.74|2380.12|2379.62|2380.37|2379.87|2380.12|2379.62|3
1641901060000|2022-01-11 11:37:40|2380.24|2379.74|2380.24|2379.74|2380.37|2379.87|2380.12|2379.62|6
1641901070000|2022-01-11 11:37:50|2380.37|2379.87|2380.37|2379.87|2380.37|2379.87|2380.12|2379.62|6
1641901080000|2022-01-11 11:38:00|2380.49|2379.99|2380.37|2379.87|2380.62|2380.12|2380.37|2379.87|9
1641901090000|2022-01-11 11:38:10|2380.24|2379.74|2379.87|2379.37|2380.37|2379.87|2379.87|2379.37|7
1641901100000|2022-01-11 11:38:20|2379.74|2379.24|2379.62|2379.12|2379.74|2379.24|2379.62|2379.12|1
1641901110000|2022-01-11 11:38:30|2379.74|2379.24|2379.62|2379.12|2379.87|2379.37|2379.62|2379.12|10
1641901130000|2022-01-11 11:38:50|2379.74|2379.24|2379.87|2379.37|2379.87|2379.37|2379.74|2379.24|4
1641901140000|2022-01-11 11:39:00|2379.99|2379.49|2380.12|2379.62|2380.24|2379.74|2379.99|2379.49|8
1641901150000|2022-01-11 11:39:10|2380.24|2379.74|2380.24|2379.74|2380.24|2379.74|2380.24|2379.74|1
1641901160000|2022-01-11 11:39:20|2380.12|2379.62|2380.37|2379.87|2380.37|2379.87|2380.12|2379.62|4
1641901170000|2022-01-11 11:39:30|2380.24|2379.74|2379.87|2379.37|2380.24|2379.74|2379.87|2379.37|14
1641901180000|2022-01-11 11:39:40|2379.74|2379.24|2379.74|2379.24|2379.74|2379.24|2379.62|2379.12|32
1641901190000|2022-01-11 11:39:50|2379.87|2379.37|2379.87|2379.37|2379.87|2379.37|2379.62|2379.12|3
1641901200000|2022-01-11 11:40:00|2379.74|2379.24|2379.87|2379.37|2379.87|2379.37|2379.62|2379.12|8
1641901210000|2022-01-11 11:40:10|2379.74|2379.24|2379.87|2379.37|2379.87|2379.37|2379.62|2379.12|14
1641901220000|2022-01-11 11:40:20|2379.74|2379.24|2379.87|2379.37|2379.87|2379.37|2379.74|2379.24|13
1641901230000|2022-01-11 11:40:30|2379.62|2379.12|2379.74|2379.24|2379.87|2379.37|2379.62|2379.12|13
1641901240000|2022-01-11 11:40:40|2379.87|2379.37|2379.74|2379.24|2379.87|2379.37|2379.62|2379.12|8
1641901250000|2022-01-11 11:40:50|2379.87|2379.37|2379.87|2379.37|2379.87|2379.37|2379.87|2379.37|1
1641901260000|2022-01-11 11:41:00|2379.62|2379.12|2379.62|2379.12|2379.62|2379.12|2379.62|2379.12|11
1641901270000|2022-01-11 11:41:10|2379.87|2379.37|2379.62|2379.12|2379.87|2379.37|2379.62|2379.12|24
1641901280000|2022-01-11 11:41:20|2379.49|2378.99|2379.62|2379.12|2379.62|2379.12|2379.49|2378.99|23
1641901310000|2022-01-11 11:41:50|||||||||4
1641901320000|2022-01-11 11:42:00|||||||||2
1641901330000|2022-01-11 11:42:10|2379.87|2379.37|2379.87|2379.37|2379.87|2379.37|2379.74|2379.24|15
1641901340000|2022-01-11 11:42:20|2380.12|2379.62|2380.12|2379.62|2380.12|2379.62|2380.12|2379.62|7
1641901350000|2022-01-11 11:42:30|2380.62|2380.12|2380.62|2380.12|2380.62|2380.12|2380.62|2380.12|33
1641901360000|2022-01-11 11:42:40|2380.37|2379.87|2380.37|2379.87|2380.37|2379.87|2380.37|2379.87|12
1641901370000|2022-01-11 11:42:50|2380.49|2379.99|2380.62|2380.12|2380.62|2380.12|2380.49|2379.99|4
1641901380000|2022-01-11 11:43:00|2380.49|2379.99|2380.62|2380.12|2380.62|2380.12|2380.37|2379.87|1
1641901390000|2022-01-11 11:43:10|||||||||7
1641901400000|2022-01-11 11:43:20|||||||||2
1641901410000|2022-01-11 11:43:30|2380.49|2379.99|2379.87|2379.37|2380.49|2379.99|2379.74|2379.24|41
1641901420000|2022-01-11 11:43:40|2379.74|2379.24|2379.62|2379.12|2379.74|2379.24|2379.62|2379.12|4
1641901430000|2022-01-11 11:43:50|2379.74|2379.24|2379.87|2379.37|2379.87|2379.37|2379.74|2379.24|4
1641901440000|2022-01-11 11:44:00|2379.74|2379.24|2379.62|2379.12|2379.74|2379.24|2379.62|2379.12|0
1641901450000|2022-01-11 11:44:10|2379.74|2379.24|2380.37|2379.87|2380.37|2379.87|2379.74|2379.24|14
1641901460000|2022-01-11 11:44:20|||||||||1
1641901470000|2022-01-11 11:44:30|2380.12|2379.62|2380.37|2379.87|2380.37|2379.87|2380.12|2379.62|11
1641901490000|2022-01-11 11:44:50|2380.49|2379.99|2380.37|2379.87|2380.49|2379.99|2380.37|2379.87|18
1641901500000|2022-01-11 11:45:00|2380.12|2379.62|2379.87|2379.37|2380.12|2379.62|2379.87|2379.37|11
1641901510000|2022-01-11 11:45:10|||||||||2
1641901520000|2022-01-11 11:45:20|||||||||2
1641901530000|2022-01-11 11:45:30|2379.99|2379.49|2380.37|2379.87|2380.37|2379.87|2379.99|2379.49|2
1641901540000|2022-01-11 11:45:40|2380.24|2379.74|2380.12|2379.62|2380.37|2379.87|2380.12|2379.62|18
1641901550000|2022-01-11 11:45:50|2379.87|2379.37|2379.99|2379.49|2380.12|2379.62|2379.87|2379.37|5
1641901560000|2022-01-11 11:46:00|2380.12|2379.62|2380.37|2379.87|2380.37|2379.87|2380.12|2379.62|9
1641901570000|2022-01-11 11:46:10|2380.49|2379.99|2380.12|2379.62|2380.49|2379.99|2380.12|2379.62|21
1641901580000|2022-01-11 11:46:20|2380.24|2379.74|2380.12|2379.62|2380.37|2379.87|2380.12|2379.62|9
1641901590000|2022-01-11 11:46:30|2379.87|2379.37|2379.87|2379.37|2379.99|2379.49|2379.87|2379.37|11
1641901600000|2022-01-11 11:46:40|2379.62|2379.12|2379.62|2379.12|2379.62|2379.12|2379.62|2379.12|3
1641901610000|2022-01-11 11:46:50|||||||||19
1641901620000|2022-01-11 11:47:00|||||||||9
1641901630000|2022-01-11 11:47:10|||||||||2
1641901650000|2022-01-11 11:47:30|2379.87|2379.37|2379.87|2379.37|2379.87|2379.37|2379.87|2379.37|6
1641901660000|2022-01-11 11:47:40|2379.74|2379.24|2379.87|2379.37|2379.87|2379.37|2379.62|2379.12|7
1641901670000|2022-01-11 11:47:50|2379.74|2379.24|2379.62|2379.12|2379.74|2379.24|2379.62|2379.12|29
1641901680000|2022-01-11 11:48:00|||||||||1
1641901690000|2022-01-11 11:48:10|2379.87|2379.37|2379.74|2379.24|2379.87|2379.37|2379.74|2379.24|7
1641901700000|2022-01-11 11:48:20|2379.62|2379.12|2379.87|2379.37|2379.87|2379.37|2379.62|2379.12|6
1641901710000|2022-01-11 11:48:30|||||||||1
1641901730000|2022-01-11 11:48:50|||||||||4
1641901740000|2022-01-11 11:49:00|2379.99|2379.49|2380.12|2379.62|2380.12|2379.62|2379.99|2379.49|17
1641901750000|2022-01-11 11:49:10|2379.99|2379.49|2380.12|2379.62|2380.12|2379.62|2379.87|2379.37|17
1641901770000|2022-01-11 11:49:30|2379.99|2379.49|2380.12|2379.62|2380.12|2379.62|2379.99|2379.49|1
1641901780000|2022-01-11 11:49:40|2379.99|2379.49|2379.87|2379.37|2379.99|2379.49|2379.87|2379.37|2
1641901790000|2022-01-11 11:49:50|2379.99|2379.49|2380.12|2379.62|2380.37|2379.87|2379.99|2379.49|13
1641901800000|2022-01-11 11:50:00|2380.24|2379.74|2380.12|2379.62|2380.24|2379.74|2380.12|2379.62|0
1641901810000|2022-01-11 11:50:10|2380.24|2379.74|2380.24|2379.74|2380.24|2379.74|2380.12|2379.62|5
1641901820000|2022-01-11 11:50:20|2380.37|2379.87|2380.37|2379.87|2380.37|2379.87|2380.24|2379.74|6
1641901830000|2022-01-11 11:50:30|2380.49|2379.99|2380.37|2379.87|2380.49|2379.99|2380.37|2379.87|3
1641901850000|2022-01-11 11:50:50|2379.99|2379.49|2380.37|2379.87|2380.37|2379.87|2379.99|2379.49|15
1641901860000|2022-01-11 11:51:00|2380.24|2379.74|2379.87|2379.37|2380.24|2379.74|2379.87|2379.37|6
1641901870000|2022-01-11 11:51:10|2379.99|2379.49|2380.12|2379.62|2380.12|2379.62|2379.87|2379.37|3
1641901880000|2022-01-11 11:51:20|2380.24|2379.74|2380.12|2379.62|2380.24|2379.74|2380.12|2379.62|2
1641901890000|2022-01-11 11:51:30|2380.37|2379.87|2380.12|2379.62|2380.37|2379.87|2380.12|2379.62|6
1641901900000|2022-01-11 11:51:40|2380.24|2379.74|2380.49|2379.99|2380.49|2379.99|2380.12|2379.62|10
1641901910000|2022-01-11 11:51:50|2380.62|2380.12|2380.37|2379.87|2380.62|2380.12|2380.12|2379.62|2
1641901920000|2022-01-11 11:52:00|2380.49|2379.99|2380.37|2379.87|2380.49|2379.99|2380.37|2379.87|1
1641901930000|2022-01-11 11:52:10|2380.49|2379.99|2380.62|2380.12|2380.62|2380.12|2380.49|2379.99|5
1641901940000|2022-01-11 11:52:20|2380.74|2380.24|2380.87|2380.37|2380.87|2380.37|2380.62|2380.12|10
1641901950000|2022-01-11 11:52:30|||||||||12
1641901960000|2022-01-11 11:52:40|||||||||11
1641901970000|2022-01-11 11:52:50|2380.99|2380.49|2380.87|2380.37|2381.12|2380.62|2380.87|2380.37|5
1641901990000|2022-01-11 11:53:10|||||||||1
1641902000000|2022-01-11 11:53:20|2380.62|2380.12|2380.62|2380.12|2380.62|2380.12|2380.62|2380.12|21
1641902010000|2022-01-11 11:53:30|2380.49|2379.99|2380.37|2379.87|2380.49|2379.99|2380.37|2379.87|4
1641902020000|2022-01-11 11:53:40|||||||||1
1641902040000|2022-01-11 11:54:00|2380.24|2379.74|2380.37|2379.87|2380.37|2379.87|2380.24|2379.74|6
1641902050000|2022-01-11 11:54:10|2380.49|2379.99|2380.49|2379.99|2380.62|2380.12|2380.37|2379.87|6
1641902060000|2022-01-11 11:54:20|2380.37|2379.87|2380.37|2379.87|2380.62|2380.12|2380.37|2379.87|1
1641902070000|2022-01-11 11:54:30|2380.49|2379.99|2380.37|2379.87|2380.49|2379.99|2380.37|2379.87|3
1641902080000|2022-01-11 11:54:40|2380.49|2379.99|2380.49|2379.99|2380.49|2379.99|2380.37|2379.87|0
1641902090000|2022-01-11 11:54:50|2380.62|2380.12|2380.62|2380.12|2380.74|2380.24|2380.37|2379.87|14
1641902100000|2022-01-11 11:55:00|||||||||2
1641902110000|2022-01-11 11:55:10|2380.87|2380.37|2380.62|2380.12|2380.87|2380.37|2380.62|2380.12|2
1641902120000|2022-01-11 11:55:20|2380.74|2380.24|2380.74|2380.24|2380.87|2380.37|2380.62|2380.12|3
1641902130000|2022-01-11 11:55:30|2380.62|2380.12|2380.87|2380.37|2380.87|2380.37|2380.62|2380.12|1
1641902140000|2022-01-11 11:55:40|2380.62|2380.12|2380.37|2379.87|2380.62|2380.12|2380.37|2379.87|11
1641902160000|2022-01-11 11:56:00|2380.12|2379.62|2380.12|2379.62|2380.12|2379.62|2380.12|2379.62|9
1641902170000|2022-01-11 11:56:10|2379.87|2379.37|2379.62|2379.12|2379.87|2379.37|2379.62|2379.12|50
1641902180000|2022-01-11 11:56:20|||||||||11
1641902190000|2022-01-11 11:56:30|2379.87|2379.37|2379.87|2379.37|2379.87|2379.37|2379.74|2379.24|9
1641902200000|2022-01-11 11:56:40|2379.74|2379.24|2379.62|2379.12|2379.87|2379.37|2379.62|2379.12|18
1641902210000|2022-01-11 11:56:50|2379.87|2379.37|2379.62|2379.12|2379.87|2379.37|2379.62|2379.12|4
1641902220000|2022-01-11 11:57:00|2379.74|2379.24|2379.62|2379.12|2379.74|2379.24|2379.62|2379.12|9
1641902230000|2022-01-11 11:57:10|2379.49|2378.99|2379.62|2379.12|2379.62|2379.12|2379.49|2378.99|57
1641902260000|2022-01-11 11:57:40|2379.74|2379.24|2379.87|2379.37|2379.87|2379.37|2379.74|2379.24|16
1641902270000|2022-01-11 11:57:50|2379.74|2379.24|2379.74|2379.24|2379.74|2379.24|2379.74|2379.24|8
1641902280000|2022-01-11 11:58:00|2379.62|2379.12|2379.62|2379.12|2379.87|2379.37|2379.62|2379.12|5
1641902290000|2022-01-11 11:58:10|2379.74|2379.24|2379.62|2379.12|2379.87|2379.37|2379.62|2379.12|5
1641902300000|2022-01-11 11:58:20|2379.74|2379.24|2379.87|2379.37|2379.87|2379.37|2379.62|2379.12|1
1641902310000|2022-01-11 11:58:30|2379.74|2379.24|2379.74|2379.24|2379.74|2379.24|2379.74|2379.24|6
1641902320000|2022-01-11 11:58:40|2379.87|2379.37|2379.87|2379.37|2379.87|2379.37|2379.74|2379.24|1
1641902330000|2022-01-11 11:58:50|2379.74|2379.24|2379.12|2378.62|2379.74|2379.24|2379.12|2378.62|18
1641902340000|2022-01-11 11:59:00|2378.99|2378.49|2378.62|2378.12|2378.99|2378.49|2378.62|2378.12|12
1641902350000|2022-01-11 11:59:10|2378.74|2378.24|2378.87|2378.37|2378.87|2378.37|2378.74|2378.24|6
1641902360000|2022-01-11 11:59:20|||||||||20
1641902370000|2022-01-11 11:59:30|2378.74|2378.24|2378.62|2378.12|2378.87|2378.37|2378.62|2378.12|16
1641902380000|2022-01-11 11:59:40|||||||||1
1641902390000|2022-01-11 11:59:50|2378.49|2377.99|2378.12|2377.62|2378.62|2378.12|2378.12|2377.62|12
1641902400000|2022-01-11 12:00:00|2377.99|2377.49|2378.12|2377.62|2378.12|2377.62|2377.87|2377.37|12
1641902410000|2022-01-11 12:00:10|2377.99|2377.49|2378.12|2377.62|2378.12|2377.62|2377.87|2377.37|47
1641902420000|2022-01-11 12:00:20|2378.24|2377.74|2378.37|2377.87|2378.37|2377.87|2378.12|2377.62|11
1641902430000|2022-01-11 12:00:30|2378.24|2377.74|2378.74|2378.24|2378.87|2378.37|2378.24|2377.74|39
1641902440000|2022-01-11 12:00:40|2378.87|2378.37|2378.62|2378.12|2378.87|2378.37|2378.62|2378.12|0
1641902450000|2022-01-11 12:00:50|2378.74|2378.24|2378.74|2378.24|2378.87|2378.37|2378.62|2378.12|2
1641902460000|2022-01-11 12:01:00|2378.87|2378.37|2378.87|2378.37|2378.87|2378.37|2378.62|2378.12|3
1641902470000|2022-01-11 12:01:10|2378.62|2378.12|2378.74|2378.24|2378.99|2378.49|2378.62|2378.12|9
1641902480000|2022-01-11 12:01:20|2378.62|2378.12|2378.62|2378.12|2378.74|2378.24|2378.62|2378.12|9
1641902490000|2022-01-11 12:01:30|2378.74|2378.24|2378.62|2378.12|2378.87|2378.37|2378.62|2378.12|13
1641902510000|2022-01-11 12:01:50|2378.87|2378.37|2378.62|2378.12|2378.87|2378.37|2378.62|2378.12|3
1641902520000|2022-01-11 12:02:00|2378.87|2378.37|2378.87|2378.37|2378.87|2378.37|2378.87|2378.37|10
1641902530000|2022-01-11 12:02:10|2378.62|2378.12|2378.74|2378.24|2378.87|2378.37|2378.62|2378.12|6
1641902540000|2022-01-11 12:02:20|2378.87|2378.37|2378.87|2378.37|2378.87|2378.37|2378.74|2378.24|1
1641902550000|2022-01-11 12:02:30|2378.74|2378.24|2378.87|2378.37|2378.87|2378.37|2378.62|2378.12|16
1641902560000|2022-01-11 12:02:40|||||||||2
1641902570000|2022-01-11 12:02:50|2378.74|2378.24|2378.62|2378.12|2378.74|2378.24|2378.62|2378.12|3
1641902580000|2022-01-11 12:03:00|2378.37|2377.87|2378.24|2377.74|2378.37|2377.87|2378.12|2377.62|19
1641902590000|2022-01-11 12:03:10|2378.37|2377.87|2378.37|2377.87|2378.62|2378.12|2378.12|2377.62|3
1641902600000|2022-01-11 12:03:20|2378.49|2377.99|2378.62|2378.12|2378.62|2378.12|2378.37|2377.87|4
1641902610000|2022-01-11 12:03:30|2378.49|2377.99|2378.37|2377.87|2378.49|2377.99|2378.37|2377.87|2
1641902620000|2022-01-11 12:03:40|2378.49|2377.99|2378.37|2377.87|2378.62|2378.12|2378.37|2377.87|0
1641902630000|2022-01-11 12:03:50|2378.49|2377.99|2378.49|2377.99|2378.62|2378.12|2378.37|2377.87|3
1641902640000|2022-01-11 12:04:00|2378.37|2377.87|2378.24|2377.74|2378.62|2378.12|2378.12|2377.62|45
1641902650000|2022-01-11 12:04:10|2378.12|2377.62|2378.37|2377.87|2378.62|2378.12|2378.12|2377.62|22
1641902660000|2022-01-11 12:04:20|2378.49|2377.99|2378.49|2377.99|2378.62|2378.12|2378.49|2377.99|4
1641902670000|2022-01-11 12:04:30|2378.62|2378.12|2378.12|2377.62|2378.62|2378.12|2378.12|2377.62|9
1641902680000|2022-01-11 12:04:40|2378.24|2377.74|2378.24|2377.74|2378.37|2377.87|2378.12|2377.62|17
1641902690000|2022-01-11 12:04:50|2378.37|2377.87|2378.24|2377.74|2378.37|2377.87|2378.12|2377.62|6
1641902700000|2022-01-11 12:05:00|2378.37|2377.87|2377.99|2377.49|2378.37|2377.87|2377.99|2377.49|28
1641902710000|2022-01-11 12:05:10|2378.12|2377.62|2377.74|2377.24|2378.12|2377.62|2377.62|2377.12|7
1641902720000|2022-01-11 12:05:20|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|2
1641902730000|2022-01-11 12:05:30|2377.74|2377.24|2377.74|2377.24|2377.74|2377.24|2377.62|2377.12|3
1641902740000|2022-01-11 12:05:40|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|8
1641902750000|2022-01-11 12:05:50|||||||||2
1641902760000|2022-01-11 12:06:00|||||||||7
1641902770000|2022-01-11 12:06:10|2377.99|2377.49|2378.37|2377.87|2378.37|2377.87|2377.99|2377.49|7
1641902780000|2022-01-11 12:06:20|2378.12|2377.62|2378.24|2377.74|2378.24|2377.74|2378.12|2377.62|1
1641902790000|2022-01-11 12:06:30|2378.37|2377.87|2378.37|2377.87|2378.37|2377.87|2378.12|2377.62|0
1641902800000|2022-01-11 12:06:40|2378.24|2377.74|2378.37|2377.87|2378.37|2377.87|2378.12|2377.62|5
1641902810000|2022-01-11 12:06:50|2378.24|2377.74|2378.37|2377.87|2378.37|2377.87|2378.12|2377.62|7
1641902820000|2022-01-11 12:07:00|2378.24|2377.74|2377.87|2377.37|2378.37|2377.87|2377.87|2377.37|40
1641902830000|2022-01-11 12:07:10|2377.62|2377.12|2377.37|2376.87|2377.62|2377.12|2377.37|2376.87|6
1641902840000|2022-01-11 12:07:20|2377.49|2376.99|2377.49|2376.99|2377.62|2377.12|2377.37|2376.87|10
1641902850000|2022-01-11 12:07:30|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|0
1641902860000|2022-01-11 12:07:40|||||||||1
1641902870000|2022-01-11 12:07:50|2377.37|2376.87|2377.62|2377.12|2377.62|2377.12|2377.37|2376.87|11
1641902880000|2022-01-11 12:08:00|2377.49|2376.99|2376.99|2376.49|2377.49|2376.99|2376.87|2376.37|21
1641902890000|2022-01-11 12:08:10|2376.87|2376.37|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|9
1641902900000|2022-01-11 12:08:20|2376.99|2376.49|2376.87|2376.37|2377.12|2376.62|2376.74|2376.24|14
1641902910000|2022-01-11 12:08:30|2376.74|2376.24|2376.87|2376.37|2376.87|2376.37|2376.62|2376.12|27
1641902920000|2022-01-11 12:08:40|2376.74|2376.24|2376.87|2376.37|2376.87|2376.37|2376.62|2376.12|5
1641902930000|2022-01-11 12:08:50|2376.74|2376.24|2376.87|2376.37|2376.87|2376.37|2376.74|2376.24|2
1641902940000|2022-01-11 12:09:00|2376.74|2376.24|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|5
1641902950000|2022-01-11 12:09:10|2376.49|2375.99|2376.62|2376.12|2376.62|2376.12|2376.49|2375.99|15
1641902960000|2022-01-11 12:09:20|2376.49|2375.99|2376.37|2375.87|2376.49|2375.99|2376.37|2375.87|16
1641902970000|2022-01-11 12:09:30|2376.12|2375.62|2376.37|2375.87|2376.37|2375.87|2376.12|2375.62|12
1641902980000|2022-01-11 12:09:40|2376.24|2375.74|2376.62|2376.12|2376.62|2376.12|2376.24|2375.74|37
1641902990000|2022-01-11 12:09:50|2376.87|2376.37|2376.24|2375.74|2376.87|2376.37|2376.24|2375.74|29
1641903000000|2022-01-11 12:10:00|2376.12|2375.62|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|16
1641903010000|2022-01-11 12:10:10|2376.24|2375.74|2376.12|2375.62|2376.37|2375.87|2376.12|2375.62|4
1641903020000|2022-01-11 12:10:20|2376.24|2375.74|2376.37|2375.87|2376.37|2375.87|2376.12|2375.62|3
1641903030000|2022-01-11 12:10:30|2376.12|2375.62|2375.87|2375.37|2376.12|2375.62|2375.87|2375.37|17
1641903050000|2022-01-11 12:10:50|2375.74|2375.24|2375.87|2375.37|2375.87|2375.37|2375.62|2375.12|5
1641903060000|2022-01-11 12:11:00|2376.12|2375.62|2376.12|2375.62|2376.12|2375.62|2375.99|2375.49|16
1641903070000|2022-01-11 12:11:10|2375.99|2375.49|2375.87|2375.37|2375.99|2375.49|2375.87|2375.37|9
1641903090000|2022-01-11 12:11:30|2376.12|2375.62|2375.99|2375.49|2376.12|2375.62|2375.99|2375.49|8
1641903100000|2022-01-11 12:11:40|2376.12|2375.62|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|0
1641903110000|2022-01-11 12:11:50|2375.99|2375.49|2375.87|2375.37|2375.99|2375.49|2375.62|2375.12|7
1641903120000|2022-01-11 12:12:00|2375.74|2375.24|2375.37|2374.87|2375.74|2375.24|2375.12|2374.62|120
1641903130000|2022-01-11 12:12:10|2375.49|2374.99|2375.87|2375.37|2375.87|2375.37|2375.49|2374.99|3
1641903140000|2022-01-11 12:12:20|2375.74|2375.24|2375.62|2375.12|2375.74|2375.24|2375.62|2375.12|12
1641903150000|2022-01-11 12:12:30|2375.87|2375.37|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|13
1641903160000|2022-01-11 12:12:40|2376.37|2375.87|2376.37|2375.87|2376.49|2375.99|2376.37|2375.87|13
1641903170000|2022-01-11 12:12:50|2376.49|2375.99|2376.62|2376.12|2376.62|2376.12|2376.49|2375.99|3
1641903180000|2022-01-11 12:13:00|2376.49|2375.99|2376.62|2376.12|2376.62|2376.12|2376.37|2375.87|6
1641903190000|2022-01-11 12:13:10|2376.49|2375.99|2376.37|2375.87|2376.62|2376.12|2376.37|2375.87|5
1641903200000|2022-01-11 12:13:20|2376.49|2375.99|2376.37|2375.87|2376.62|2376.12|2376.37|2375.87|7
1641903210000|2022-01-11 12:13:30|2376.49|2375.99|2376.12|2375.62|2376.62|2376.12|2376.12|2375.62|25
1641903220000|2022-01-11 12:13:40|2376.24|2375.74|2376.37|2375.87|2376.37|2375.87|2376.24|2375.74|0
1641903230000|2022-01-11 12:13:50|2376.24|2375.74|2376.37|2375.87|2376.37|2375.87|2376.24|2375.74|1
1641903240000|2022-01-11 12:14:00|2376.24|2375.74|2375.87|2375.37|2376.24|2375.74|2375.87|2375.37|9
1641903250000|2022-01-11 12:14:10|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|0
1641903260000|2022-01-11 12:14:20|2375.99|2375.49|2375.99|2375.49|2376.12|2375.62|2375.87|2375.37|0
1641903270000|2022-01-11 12:14:30|2375.87|2375.37|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|1
1641903280000|2022-01-11 12:14:40|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.99|2375.49|0
1641903290000|2022-01-11 12:14:50|2375.99|2375.49|2375.87|2375.37|2376.12|2375.62|2375.87|2375.37|1
1641903300000|2022-01-11 12:15:00|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|8
1641903310000|2022-01-11 12:15:10|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.99|2375.49|0
1641903330000|2022-01-11 12:15:30|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|7
1641903340000|2022-01-11 12:15:40|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.99|2375.49|2
1641903350000|2022-01-11 12:15:50|2376.24|2375.74|2376.12|2375.62|2376.24|2375.74|2376.12|2375.62|7
1641903360000|2022-01-11 12:16:00|2375.87|2375.37|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|6
1641903380000|2022-01-11 12:16:20|2375.99|2375.49|2375.87|2375.37|2376.12|2375.62|2375.87|2375.37|10
1641903390000|2022-01-11 12:16:30|2375.74|2375.24|2375.62|2375.12|2375.87|2375.37|2375.62|2375.12|37
1641903400000|2022-01-11 12:16:40|2375.87|2375.37|2375.87|2375.37|2375.87|2375.37|2375.62|2375.12|1
1641903410000|2022-01-11 12:16:50|2376.12|2375.62|2376.12|2375.62|2376.12|2375.62|2376.12|2375.62|5
1641903420000|2022-01-11 12:17:00|2376.24|2375.74|2376.12|2375.62|2376.24|2375.74|2376.12|2375.62|17
1641903450000|2022-01-11 12:17:30|||||||||1
1641903460000|2022-01-11 12:17:40|||||||||1
1641903470000|2022-01-11 12:17:50|2376.37|2375.87|2376.37|2375.87|2376.37|2375.87|2376.37|2375.87|15
1641903480000|2022-01-11 12:18:00|2376.49|2375.99|2376.62|2376.12|2376.62|2376.12|2376.49|2375.99|9
1641903490000|2022-01-11 12:18:10|2376.49|2375.99|2376.62|2376.12|2376.62|2376.12|2376.49|2375.99|3
1641903500000|2022-01-11 12:18:20|2376.49|2375.99|2376.37|2375.87|2376.49|2375.99|2376.37|2375.87|26
1641903510000|2022-01-11 12:18:30|2376.24|2375.74|2376.37|2375.87|2376.37|2375.87|2376.12|2375.62|5
1641903520000|2022-01-11 12:18:40|2376.24|2375.74|2376.37|2375.87|2376.37|2375.87|2376.24|2375.74|1
1641903530000|2022-01-11 12:18:50|2376.62|2376.12|2376.87|2376.37|2376.87|2376.37|2376.62|2376.12|14
1641903540000|2022-01-11 12:19:00|2376.74|2376.24|2376.87|2376.37|2376.99|2376.49|2376.74|2376.24|8
1641903550000|2022-01-11 12:19:10|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|0
1641903570000|2022-01-11 12:19:30|2376.99|2376.49|2376.99|2376.49|2377.12|2376.62|2376.87|2376.37|3
1641903580000|2022-01-11 12:19:40|2376.87|2376.37|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|2
1641903590000|2022-01-11 12:19:50|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.24|2376.74|19
1641903600000|2022-01-11 12:20:00|2377.49|2376.99|2377.37|2376.87|2377.49|2376.99|2377.37|2376.87|5
1641903610000|2022-01-11 12:20:10|2377.49|2376.99|2377.37|2376.87|2377.49|2376.99|2377.37|2376.87|0
1641903620000|2022-01-11 12:20:20|2377.49|2376.99|2377.37|2376.87|2377.49|2376.99|2377.37|2376.87|1
1641903630000|2022-01-11 12:20:30|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.12|2376.62|10
1641903660000|2022-01-11 12:21:00|2377.24|2376.74|2377.24|2376.74|2377.24|2376.74|2377.12|2376.62|4
1641903670000|2022-01-11 12:21:10|2377.12|2376.62|2377.37|2376.87|2377.37|2376.87|2377.12|2376.62|1
1641903680000|2022-01-11 12:21:20|2377.49|2376.99|2377.62|2377.12|2377.62|2377.12|2377.49|2376.99|8
1641903700000|2022-01-11 12:21:40|||||||||5
1641903710000|2022-01-11 12:21:50|2377.74|2377.24|2377.99|2377.49|2377.99|2377.49|2377.74|2377.24|2
1641903720000|2022-01-11 12:22:00|2377.87|2377.37|2377.62|2377.12|2377.87|2377.37|2377.62|2377.12|7
1641903730000|2022-01-11 12:22:10|||||||||7
1641903740000|2022-01-11 12:22:20|2377.49|2376.99|2377.37|2376.87|2377.49|2376.99|2377.12|2376.62|4
1641903750000|2022-01-11 12:22:30|2377.24|2376.74|2377.12|2376.62|2377.37|2376.87|2377.12|2376.62|1
1641903760000|2022-01-11 12:22:40|2377.24|2376.74|2377.12|2376.62|2377.24|2376.74|2377.12|2376.62|1
1641903770000|2022-01-11 12:22:50|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|8
1641903780000|2022-01-11 12:23:00|2376.99|2376.49|2376.62|2376.12|2376.99|2376.49|2376.62|2376.12|9
1641903790000|2022-01-11 12:23:10|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|11
1641903810000|2022-01-11 12:23:30|||||||||10
1641903820000|2022-01-11 12:23:40|2376.99|2376.49|2376.87|2376.37|2377.12|2376.62|2376.87|2376.37|5
1641903830000|2022-01-11 12:23:50|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.99|2376.49|4
1641903840000|2022-01-11 12:24:00|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|3
1641903850000|2022-01-11 12:24:10|2377.37|2376.87|2377.12|2376.62|2377.37|2376.87|2377.12|2376.62|13
1641903870000|2022-01-11 12:24:30|2376.87|2376.37|2376.62|2376.12|2376.87|2376.37|2376.62|2376.12|11
1641903880000|2022-01-11 12:24:40|2376.87|2376.37|2377.24|2376.74|2377.24|2376.74|2376.87|2376.37|8
1641903890000|2022-01-11 12:24:50|2377.12|2376.62|2377.12|2376.62|2377.12|2376.62|2377.12|2376.62|0
1641903900000|2022-01-11 12:25:00|2376.99|2376.49|2377.24|2376.74|2377.24|2376.74|2376.99|2376.49|5
1641903910000|2022-01-11 12:25:10|2377.37|2376.87|2377.37|2376.87|2377.37|2376.87|2377.37|2376.87|0
1641903920000|2022-01-11 12:25:20|2377.62|2377.12|2377.37|2376.87|2377.62|2377.12|2377.37|2376.87|11
1641903930000|2022-01-11 12:25:30|2377.24|2376.74|2377.24|2376.74|2377.24|2376.74|2377.24|2376.74|3
1641903940000|2022-01-11 12:25:40|2376.99|2376.49|2376.99|2376.49|2377.12|2376.62|2376.99|2376.49|20
1641903950000|2022-01-11 12:25:50|2377.12|2376.62|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|3
1641903960000|2022-01-11 12:26:00|2376.99|2376.49|2377.24|2376.74|2377.37|2376.87|2376.87|2376.37|8
1641903970000|2022-01-11 12:26:10|2377.37|2376.87|2377.37|2376.87|2377.37|2376.87|2377.37|2376.87|0
1641904000000|2022-01-11 12:26:40|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.24|2376.74|0
1641904010000|2022-01-11 12:26:50|2377.24|2376.74|2377.12|2376.62|2377.24|2376.74|2377.12|2376.62|0
1641904020000|2022-01-11 12:27:00|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|6
1641904030000|2022-01-11 12:27:10|2376.99|2376.49|2376.99|2376.49|2376.99|2376.49|2376.87|2376.37|9
1641904040000|2022-01-11 12:27:20|2376.87|2376.37|2376.99|2376.49|2377.12|2376.62|2376.87|2376.37|2
1641904050000|2022-01-11 12:27:30|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|0
1641904060000|2022-01-11 12:27:40|||||||||1
1641904070000|2022-01-11 12:27:50|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.99|2376.49|8
1641904080000|2022-01-11 12:28:00|2376.99|2376.49|2377.12|2376.62|2377.24|2376.74|2376.99|2376.49|4
1641904090000|2022-01-11 12:28:10|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.24|2376.74|0
1641904100000|2022-01-11 12:28:20|2377.49|2376.99|2377.62|2377.12|2377.62|2377.12|2377.49|2376.99|12
1641904110000|2022-01-11 12:28:30|||||||||1
1641904120000|2022-01-11 12:28:40|2377.49|2376.99|2377.49|2376.99|2377.49|2376.99|2377.37|2376.87|6
1641904130000|2022-01-11 12:28:50|2377.37|2376.87|2377.49|2376.99|2377.49|2376.99|2377.37|2376.87|0
1641904140000|2022-01-11 12:29:00|2377.37|2376.87|2377.37|2376.87|2377.49|2376.99|2377.37|2376.87|9
1641904160000|2022-01-11 12:29:20|2377.49|2376.99|2377.62|2377.12|2377.62|2377.12|2377.49|2376.99|5
1641904170000|2022-01-11 12:29:30|||||||||2
1641904180000|2022-01-11 12:29:40|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.74|2377.24|8
1641904190000|2022-01-11 12:29:50|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.74|2377.24|3
1641904200000|2022-01-11 12:30:00|||||||||3
1641904210000|2022-01-11 12:30:10|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|21
1641904220000|2022-01-11 12:30:20|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.74|2377.24|32
1641904230000|2022-01-11 12:30:30|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|15
1641904240000|2022-01-11 12:30:40|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|8
1641904260000|2022-01-11 12:31:00|2377.37|2376.87|2377.37|2376.87|2377.37|2376.87|2377.37|2376.87|58
1641904270000|2022-01-11 12:31:10|2377.49|2376.99|2377.37|2376.87|2377.49|2376.99|2377.37|2376.87|4
1641904280000|2022-01-11 12:31:20|2377.49|2376.99|2377.62|2377.12|2377.62|2377.12|2377.49|2376.99|1
1641904290000|2022-01-11 12:31:30|2377.49|2376.99|2377.37|2376.87|2377.49|2376.99|2377.37|2376.87|5
1641904300000|2022-01-11 12:31:40|2377.49|2376.99|2377.62|2377.12|2377.62|2377.12|2377.49|2376.99|5
1641904310000|2022-01-11 12:31:50|||||||||1
1641904320000|2022-01-11 12:32:00|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.74|2377.24|11
1641904330000|2022-01-11 12:32:10|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|7
1641904340000|2022-01-11 12:32:20|||||||||2
1641904350000|2022-01-11 12:32:30|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|6
1641904370000|2022-01-11 12:32:50|2377.99|2377.49|2378.12|2377.62|2378.12|2377.62|2377.99|2377.49|6
1641904380000|2022-01-11 12:33:00|2378.24|2377.74|2377.74|2377.24|2378.24|2377.74|2377.62|2377.12|8
1641904390000|2022-01-11 12:33:10|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|0
1641904400000|2022-01-11 12:33:20|2377.74|2377.24|2377.62|2377.12|2377.74|2377.24|2377.62|2377.12|2
1641904410000|2022-01-11 12:33:30|||||||||1
1641904420000|2022-01-11 12:33:40|2377.87|2377.37|2378.12|2377.62|2378.12|2377.62|2377.87|2377.37|15
1641904430000|2022-01-11 12:33:50|2378.24|2377.74|2378.12|2377.62|2378.37|2377.87|2378.12|2377.62|1
1641904440000|2022-01-11 12:34:00|2378.24|2377.74|2378.12|2377.62|2378.37|2377.87|2378.12|2377.62|15
1641904450000|2022-01-11 12:34:10|2378.24|2377.74|2378.12|2377.62|2378.37|2377.87|2378.12|2377.62|6
1641904460000|2022-01-11 12:34:20|2377.99|2377.49|2377.99|2377.49|2377.99|2377.49|2377.99|2377.49|9
1641904470000|2022-01-11 12:34:30|2378.12|2377.62|2377.87|2377.37|2378.12|2377.62|2377.87|2377.37|6
1641904480000|2022-01-11 12:34:40|2377.74|2377.24|2377.37|2376.87|2377.74|2377.24|2377.37|2376.87|3
1641904490000|2022-01-11 12:34:50|||||||||1
1641904500000|2022-01-11 12:35:00|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.24|2376.74|13
1641904530000|2022-01-11 12:35:30|2377.24|2376.74|2377.12|2376.62|2377.37|2376.87|2377.12|2376.62|16
1641904540000|2022-01-11 12:35:40|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.24|2376.74|5
1641904550000|2022-01-11 12:35:50|2377.24|2376.74|2377.12|2376.62|2377.24|2376.74|2377.12|2376.62|3
1641904560000|2022-01-11 12:36:00|2376.99|2376.49|2377.37|2376.87|2377.37|2376.87|2376.87|2376.37|13
1641904570000|2022-01-11 12:36:10|2377.24|2376.74|2377.12|2376.62|2377.24|2376.74|2377.12|2376.62|3
1641904580000|2022-01-11 12:36:20|||||||||5
1641904590000|2022-01-11 12:36:30|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.24|2376.74|25
1641904600000|2022-01-11 12:36:40|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.24|2376.74|0
1641904610000|2022-01-11 12:36:50|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|2
1641904620000|2022-01-11 12:37:00|2377.49|2376.99|2377.62|2377.12|2377.62|2377.12|2377.37|2376.87|9
1641904630000|2022-01-11 12:37:10|2377.49|2376.99|2377.24|2376.74|2377.62|2377.12|2377.24|2376.74|0
1641904640000|2022-01-11 12:37:20|2377.37|2376.87|2377.12|2376.62|2377.37|2376.87|2377.12|2376.62|1
1641904650000|2022-01-11 12:37:30|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.24|2376.74|6
1641904660000|2022-01-11 12:37:40|2377.24|2376.74|2377.12|2376.62|2377.24|2376.74|2377.12|2376.62|5
1641904670000|2022-01-11 12:37:50|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.24|2376.74|3
1641904680000|2022-01-11 12:38:00|2377.24|2376.74|2377.37|2376.87|2377.62|2377.12|2377.24|2376.74|3
1641904690000|2022-01-11 12:38:10|2377.49|2376.99|2377.37|2376.87|2377.49|2376.99|2377.37|2376.87|1
1641904700000|2022-01-11 12:38:20|2377.12|2376.62|2377.12|2376.62|2377.37|2376.87|2377.12|2376.62|9
1641904710000|2022-01-11 12:38:30|2376.87|2376.37|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|7
1641904720000|2022-01-11 12:38:40|2376.99|2376.49|2377.37|2376.87|2377.37|2376.87|2376.99|2376.49|2
1641904730000|2022-01-11 12:38:50|2377.49|2376.99|2377.49|2376.99|2377.49|2376.99|2377.49|2376.99|1
1641904740000|2022-01-11 12:39:00|2377.62|2377.12|2377.37|2376.87|2377.62|2377.12|2377.37|2376.87|2
1641904750000|2022-01-11 12:39:10|2377.49|2376.99|2377.49|2376.99|2377.49|2376.99|2377.49|2376.99|1
1641904760000|2022-01-11 12:39:20|2377.37|2376.87|2377.37|2376.87|2377.37|2376.87|2377.37|2376.87|0
1641904770000|2022-01-11 12:39:30|2377.49|2376.99|2377.62|2377.12|2377.62|2377.12|2377.49|2376.99|1
1641904780000|2022-01-11 12:39:40|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|6
1641904790000|2022-01-11 12:39:50|||||||||1
1641904800000|2022-01-11 12:40:00|||||||||2
1641904810000|2022-01-11 12:40:10|2377.74|2377.24|2377.62|2377.12|2377.87|2377.37|2377.62|2377.12|11
1641904820000|2022-01-11 12:40:20|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|5
1641904840000|2022-01-11 12:40:40|||||||||1
1641904850000|2022-01-11 12:40:50|2377.99|2377.49|2377.62|2377.12|2377.99|2377.49|2377.62|2377.12|10
1641904870000|2022-01-11 12:41:10|2377.74|2377.24|2377.62|2377.12|2377.74|2377.24|2377.62|2377.12|2
1641904880000|2022-01-11 12:41:20|2377.74|2377.24|2377.62|2377.12|2377.87|2377.37|2377.62|2377.12|8
1641904890000|2022-01-11 12:41:30|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|1
1641904900000|2022-01-11 12:41:40|2377.99|2377.49|2378.12|2377.62|2378.12|2377.62|2377.99|2377.49|3
1641904910000|2022-01-11 12:41:50|2377.99|2377.49|2378.12|2377.62|2378.12|2377.62|2377.99|2377.49|4
1641904920000|2022-01-11 12:42:00|2377.99|2377.49|2377.87|2377.37|2377.99|2377.49|2377.87|2377.37|2
1641904940000|2022-01-11 12:42:20|2377.99|2377.49|2378.12|2377.62|2378.12|2377.62|2377.99|2377.49|6
1641904960000|2022-01-11 12:42:40|2378.24|2377.74|2378.37|2377.87|2378.37|2377.87|2378.24|2377.74|32
1641904970000|2022-01-11 12:42:50|||||||||5
1641904980000|2022-01-11 12:43:00|2378.12|2377.62|2378.12|2377.62|2378.37|2377.87|2378.12|2377.62|5
1641904990000|2022-01-11 12:43:10|2378.24|2377.74|2378.37|2377.87|2378.37|2377.87|2378.24|2377.74|1
1641905010000|2022-01-11 12:43:30|2378.24|2377.74|2378.37|2377.87|2378.37|2377.87|2378.12|2377.62|5
1641905030000|2022-01-11 12:43:50|2378.24|2377.74|2378.12|2377.62|2378.24|2377.74|2378.12|2377.62|4
1641905050000|2022-01-11 12:44:10|2377.99|2377.49|2377.99|2377.49|2378.12|2377.62|2377.99|2377.49|8
1641905060000|2022-01-11 12:44:20|2377.87|2377.37|2377.62|2377.12|2377.87|2377.37|2377.62|2377.12|15
1641905070000|2022-01-11 12:44:30|||||||||1
1641905080000|2022-01-11 12:44:40|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.74|2377.24|40
1641905090000|2022-01-11 12:44:50|||||||||1
1641905100000|2022-01-11 12:45:00|2377.99|2377.49|2377.87|2377.37|2378.12|2377.62|2377.87|2377.37|10
1641905110000|2022-01-11 12:45:10|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|14
1641905120000|2022-01-11 12:45:20|2377.74|2377.24|2377.62|2377.12|2377.74|2377.24|2377.62|2377.12|8
1641905130000|2022-01-11 12:45:30|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|1
1641905150000|2022-01-11 12:45:50|2377.74|2377.24|2377.62|2377.12|2377.74|2377.24|2377.62|2377.12|8
1641905160000|2022-01-11 12:46:00|2377.49|2376.99|2377.37|2376.87|2377.49|2376.99|2377.37|2376.87|7
1641905170000|2022-01-11 12:46:10|2377.49|2376.99|2377.37|2376.87|2377.62|2377.12|2377.37|2376.87|18
1641905180000|2022-01-11 12:46:20|2377.49|2376.99|2377.37|2376.87|2377.49|2376.99|2377.37|2376.87|4
1641905190000|2022-01-11 12:46:30|2377.24|2376.74|2377.12|2376.62|2377.24|2376.74|2377.12|2376.62|14
1641905200000|2022-01-11 12:46:40|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|20
1641905210000|2022-01-11 12:46:50|||||||||2
1641905220000|2022-01-11 12:47:00|2376.74|2376.24|2376.87|2376.37|2376.87|2376.37|2376.62|2376.12|26
1641905230000|2022-01-11 12:47:10|||||||||2
1641905240000|2022-01-11 12:47:20|||||||||1
1641905250000|2022-01-11 12:47:30|2377.12|2376.62|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|85
1641905280000|2022-01-11 12:48:00|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|16
1641905290000|2022-01-11 12:48:10|2377.12|2376.62|2377.37|2376.87|2377.37|2376.87|2377.12|2376.62|20
1641905300000|2022-01-11 12:48:20|2377.24|2376.74|2377.24|2376.74|2377.37|2376.87|2377.12|2376.62|8
1641905310000|2022-01-11 12:48:30|2377.12|2376.62|2376.87|2376.37|2377.24|2376.74|2376.87|2376.37|8
1641905320000|2022-01-11 12:48:40|2376.74|2376.24|2376.87|2376.37|2376.87|2376.37|2376.62|2376.12|21
1641905330000|2022-01-11 12:48:50|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.99|2376.49|6
1641905340000|2022-01-11 12:49:00|||||||||3
1641905350000|2022-01-11 12:49:10|2377.24|2376.74|2377.62|2377.12|2377.62|2377.12|2377.24|2376.74|5
1641905370000|2022-01-11 12:49:30|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|4
1641905380000|2022-01-11 12:49:40|||||||||10
1641905390000|2022-01-11 12:49:50|2377.74|2377.24|2377.62|2377.12|2377.74|2377.24|2377.62|2377.12|12
1641905400000|2022-01-11 12:50:00|2377.74|2377.24|2377.74|2377.24|2377.74|2377.24|2377.62|2377.12|11
1641905410000|2022-01-11 12:50:10|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|1
1641905420000|2022-01-11 12:50:20|||||||||3
1641905430000|2022-01-11 12:50:30|2377.62|2377.12|2377.74|2377.24|2377.74|2377.24|2377.62|2377.12|32
1641905440000|2022-01-11 12:50:40|2377.87|2377.37|2377.99|2377.49|2378.12|2377.62|2377.87|2377.37|7
1641905450000|2022-01-11 12:50:50|2378.12|2377.62|2378.12|2377.62|2378.12|2377.62|2378.12|2377.62|9
1641905460000|2022-01-11 12:51:00|2378.24|2377.74|2378.62|2378.12|2378.62|2378.12|2378.24|2377.74|14
1641905470000|2022-01-11 12:51:10|2378.49|2377.99|2378.37|2377.87|2378.49|2377.99|2378.37|2377.87|8
1641905490000|2022-01-11 12:51:30|2378.49|2377.99|2378.49|2377.99|2378.62|2378.12|2378.49|2377.99|6
1641905500000|2022-01-11 12:51:40|2378.62|2378.12|2378.62|2378.12|2378.62|2378.12|2378.49|2377.99|6
1641905510000|2022-01-11 12:51:50|2378.49|2377.99|2378.49|2377.99|2378.62|2378.12|2378.37|2377.87|19
1641905520000|2022-01-11 12:52:00|2378.37|2377.87|2378.62|2378.12|2378.62|2378.12|2378.37|2377.87|20
1641905530000|2022-01-11 12:52:10|2378.49|2377.99|2378.49|2377.99|2378.49|2377.99|2378.49|2377.99|3
1641905540000|2022-01-11 12:52:20|2378.62|2378.12|2378.37|2377.87|2378.62|2378.12|2378.37|2377.87|2
1641905550000|2022-01-11 12:52:30|2378.24|2377.74|2378.37|2377.87|2378.37|2377.87|2378.12|2377.62|35
1641905560000|2022-01-11 12:52:40|2378.62|2378.12|2378.62|2378.12|2378.62|2378.12|2378.37|2377.87|10
1641905580000|2022-01-11 12:53:00|2378.37|2377.87|2378.37|2377.87|2378.37|2377.87|2378.37|2377.87|16
1641905590000|2022-01-11 12:53:10|2378.49|2377.99|2378.62|2378.12|2378.62|2378.12|2378.49|2377.99|10
1641905610000|2022-01-11 12:53:30|2378.74|2378.24|2378.87|2378.37|2378.87|2378.37|2378.74|2378.24|10
1641905630000|2022-01-11 12:53:50|2378.74|2378.24|2378.62|2378.12|2378.87|2378.37|2378.62|2378.12|9
1641905640000|2022-01-11 12:54:00|2378.49|2377.99|2378.49|2377.99|2378.49|2377.99|2378.37|2377.87|3
1641905650000|2022-01-11 12:54:10|2378.62|2378.12|2378.37|2377.87|2378.62|2378.12|2378.37|2377.87|7
1641905660000|2022-01-11 12:54:20|2378.49|2377.99|2378.62|2378.12|2378.62|2378.12|2378.49|2377.99|10
1641905670000|2022-01-11 12:54:30|2378.74|2378.24|2378.87|2378.37|2378.87|2378.37|2378.74|2378.24|2
1641905680000|2022-01-11 12:54:40|2378.74|2378.24|2378.37|2377.87|2378.87|2378.37|2378.37|2377.87|14
1641905690000|2022-01-11 12:54:50|||||||||5
1641905700000|2022-01-11 12:55:00|2378.24|2377.74|2378.37|2377.87|2378.49|2377.99|2378.12|2377.62|64
1641905720000|2022-01-11 12:55:20|2378.12|2377.62|2378.37|2377.87|2378.37|2377.87|2378.12|2377.62|11
1641905740000|2022-01-11 12:55:40|2378.12|2377.62|2378.12|2377.62|2378.12|2377.62|2378.12|2377.62|5
1641905750000|2022-01-11 12:55:50|2378.24|2377.74|2378.12|2377.62|2378.24|2377.74|2378.12|2377.62|11
1641905760000|2022-01-11 12:56:00|2378.24|2377.74|2378.37|2377.87|2378.37|2377.87|2378.24|2377.74|33
1641905770000|2022-01-11 12:56:10|2378.12|2377.62|2378.37|2377.87|2378.37|2377.87|2378.12|2377.62|16
1641905780000|2022-01-11 12:56:20|||||||||3
1641905790000|2022-01-11 12:56:30|2378.24|2377.74|2378.37|2377.87|2378.37|2377.87|2378.24|2377.74|2
1641905800000|2022-01-11 12:56:40|2378.24|2377.74|2378.12|2377.62|2378.37|2377.87|2378.12|2377.62|5
1641905810000|2022-01-11 12:56:50|2377.99|2377.49|2378.12|2377.62|2378.12|2377.62|2377.99|2377.49|11
1641905820000|2022-01-11 12:57:00|2378.24|2377.74|2378.12|2377.62|2378.37|2377.87|2378.12|2377.62|29
1641905830000|2022-01-11 12:57:10|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|5
1641905840000|2022-01-11 12:57:20|2377.62|2377.12|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|22
1641905850000|2022-01-11 12:57:30|2377.74|2377.24|2377.62|2377.12|2377.74|2377.24|2377.62|2377.12|3
1641905860000|2022-01-11 12:57:40|2377.74|2377.24|2377.74|2377.24|2377.87|2377.37|2377.62|2377.12|7
1641905870000|2022-01-11 12:57:50|2377.87|2377.37|2378.12|2377.62|2378.12|2377.62|2377.74|2377.24|33
1641905880000|2022-01-11 12:58:00|2377.99|2377.49|2378.12|2377.62|2378.12|2377.62|2377.87|2377.37|17
1641905890000|2022-01-11 12:58:10|2377.99|2377.49|2377.87|2377.37|2377.99|2377.49|2377.87|2377.37|2
1641905900000|2022-01-11 12:58:20|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|22
1641905910000|2022-01-11 12:58:30|2377.49|2376.99|2376.87|2376.37|2377.49|2376.99|2376.87|2376.37|65
1641905920000|2022-01-11 12:58:40|2377.12|2376.62|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|47
1641905930000|2022-01-11 12:58:50|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|3
1641905940000|2022-01-11 12:59:00|2376.62|2376.12|2376.74|2376.24|2376.74|2376.24|2376.62|2376.12|44
1641905950000|2022-01-11 12:59:10|2376.62|2376.12|2377.12|2376.62|2377.12|2376.62|2376.62|2376.12|27
1641905960000|2022-01-11 12:59:20|2376.99|2376.49|2376.62|2376.12|2376.99|2376.49|2376.62|2376.12|14
1641905980000|2022-01-11 12:59:40|2376.49|2375.99|2376.12|2375.62|2376.49|2375.99|2376.12|2375.62|22
1641905990000|2022-01-11 12:59:50|2376.24|2375.74|2376.37|2375.87|2376.37|2375.87|2376.24|2375.74|6
1641906000000|2022-01-11 13:00:00|2376.24|2375.74|2376.12|2375.62|2376.37|2375.87|2376.12|2375.62|17
1641906010000|2022-01-11 13:00:10|2376.24|2375.74|2376.12|2375.62|2376.37|2375.87|2376.12|2375.62|14
1641906020000|2022-01-11 13:00:20|2376.24|2375.74|2376.62|2376.12|2376.62|2376.12|2376.24|2375.74|13
1641906030000|2022-01-11 13:00:30|2376.49|2375.99|2375.87|2375.37|2376.49|2375.99|2375.87|2375.37|68
1641906040000|2022-01-11 13:00:40|2375.99|2375.49|2375.99|2375.49|2376.12|2375.62|2375.87|2375.37|6
1641906050000|2022-01-11 13:00:50|2376.12|2375.62|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|0
1641906060000|2022-01-11 13:01:00|2376.24|2375.74|2376.12|2375.62|2376.24|2375.74|2376.12|2375.62|25
1641906070000|2022-01-11 13:01:10|2376.24|2375.74|2376.24|2375.74|2376.37|2375.87|2376.12|2375.62|21
1641906080000|2022-01-11 13:01:20|2376.12|2375.62|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|6
1641906090000|2022-01-11 13:01:30|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|5
1641906100000|2022-01-11 13:01:40|2376.24|2375.74|2376.24|2375.74|2376.37|2375.87|2375.87|2375.37|11
1641906110000|2022-01-11 13:01:50|2376.37|2375.87|2376.37|2375.87|2376.37|2375.87|2376.24|2375.74|2
1641906120000|2022-01-11 13:02:00|||||||||9
1641906130000|2022-01-11 13:02:10|2376.24|2375.74|2376.24|2375.74|2376.37|2375.87|2376.12|2375.62|1
1641906140000|2022-01-11 13:02:20|2376.37|2375.87|2376.62|2376.12|2376.62|2376.12|2376.24|2375.74|6
1641906150000|2022-01-11 13:02:30|2376.49|2375.99|2376.37|2375.87|2376.49|2375.99|2376.37|2375.87|2
1641906160000|2022-01-11 13:02:40|2376.49|2375.99|2376.37|2375.87|2376.49|2375.99|2376.37|2375.87|0
1641906170000|2022-01-11 13:02:50|2376.49|2375.99|2376.62|2376.12|2376.62|2376.12|2376.49|2375.99|2
1641906180000|2022-01-11 13:03:00|||||||||2
1641906190000|2022-01-11 13:03:10|2376.74|2376.24|2376.74|2376.24|2376.87|2376.37|2376.62|2376.12|20
1641906200000|2022-01-11 13:03:20|2376.62|2376.12|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|10
1641906210000|2022-01-11 13:03:30|2376.87|2376.37|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|4
1641906220000|2022-01-11 13:03:40|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|17
1641906230000|2022-01-11 13:03:50|2376.99|2376.49|2377.37|2376.87|2377.37|2376.87|2376.99|2376.49|18
1641906240000|2022-01-11 13:04:00|2377.24|2376.74|2377.62|2377.12|2377.62|2377.12|2377.12|2376.62|35
1641906250000|2022-01-11 13:04:10|2377.74|2377.24|2377.62|2377.12|2377.87|2377.37|2377.62|2377.12|5
1641906260000|2022-01-11 13:04:20|||||||||11
1641906280000|2022-01-11 13:04:40|2377.87|2377.37|2377.62|2377.12|2377.87|2377.37|2377.62|2377.12|11
1641906290000|2022-01-11 13:04:50|2377.49|2376.99|2377.37|2376.87|2377.62|2377.12|2377.37|2376.87|14
1641906300000|2022-01-11 13:05:00|2377.49|2376.99|2377.49|2376.99|2377.62|2377.12|2377.49|2376.99|13
1641906310000|2022-01-11 13:05:10|2377.62|2377.12|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|25
1641906320000|2022-01-11 13:05:20|2377.74|2377.24|2377.62|2377.12|2377.87|2377.37|2377.62|2377.12|23
1641906330000|2022-01-11 13:05:30|2377.49|2376.99|2377.12|2376.62|2377.49|2376.99|2377.12|2376.62|25
1641906340000|2022-01-11 13:05:40|2377.24|2376.74|2377.37|2376.87|2377.37|2376.87|2377.12|2376.62|14
1641906350000|2022-01-11 13:05:50|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|2377.62|2377.12|1
1641906360000|2022-01-11 13:06:00|2377.49|2376.99|2377.74|2377.24|2377.87|2377.37|2377.37|2376.87|28
1641906370000|2022-01-11 13:06:10|2377.87|2377.37|2377.74|2377.24|2377.87|2377.37|2377.74|2377.24|0
1641906380000|2022-01-11 13:06:20|2377.62|2377.12|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|8
1641906390000|2022-01-11 13:06:30|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.74|2377.24|10
1641906410000|2022-01-11 13:06:50|||||||||3
1641906420000|2022-01-11 13:07:00|2377.74|2377.24|2377.62|2377.12|2377.74|2377.24|2377.62|2377.12|10
1641906430000|2022-01-11 13:07:10|2377.74|2377.24|2377.74|2377.24|2377.74|2377.24|2377.62|2377.12|5
1641906440000|2022-01-11 13:07:20|2377.62|2377.12|2377.87|2377.37|2377.99|2377.49|2377.62|2377.12|8
1641906450000|2022-01-11 13:07:30|2377.99|2377.49|2377.87|2377.37|2377.99|2377.49|2377.87|2377.37|12
1641906460000|2022-01-11 13:07:40|2377.99|2377.49|2377.87|2377.37|2377.99|2377.49|2377.87|2377.37|4
1641906470000|2022-01-11 13:07:50|2377.99|2377.49|2377.87|2377.37|2378.12|2377.62|2377.87|2377.37|17
1641906480000|2022-01-11 13:08:00|2377.99|2377.49|2378.12|2377.62|2378.12|2377.62|2377.99|2377.49|2
1641906490000|2022-01-11 13:08:10|2377.99|2377.49|2377.87|2377.37|2377.99|2377.49|2377.87|2377.37|18
1641906500000|2022-01-11 13:08:20|2377.99|2377.49|2377.99|2377.49|2377.99|2377.49|2377.87|2377.37|5
1641906510000|2022-01-11 13:08:30|2378.12|2377.62|2378.12|2377.62|2378.12|2377.62|2377.99|2377.49|0
1641906520000|2022-01-11 13:08:40|2377.99|2377.49|2377.62|2377.12|2377.99|2377.49|2377.62|2377.12|22
1641906540000|2022-01-11 13:09:00|2377.49|2376.99|2377.74|2377.24|2377.74|2377.24|2377.37|2376.87|13
1641906550000|2022-01-11 13:09:10|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|22
1641906560000|2022-01-11 13:09:20|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.74|2377.24|7
1641906580000|2022-01-11 13:09:40|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.62|2377.12|14
1641906600000|2022-01-11 13:10:00|2377.74|2377.24|2377.62|2377.12|2377.74|2377.24|2377.62|2377.12|3
1641906610000|2022-01-11 13:10:10|2377.74|2377.24|2377.62|2377.12|2377.74|2377.24|2377.62|2377.12|18
1641906620000|2022-01-11 13:10:20|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|2377.87|2377.37|1
1641906630000|2022-01-11 13:10:30|2377.74|2377.24|2377.74|2377.24|2377.74|2377.24|2377.62|2377.12|4
1641906640000|2022-01-11 13:10:40|2377.87|2377.37|2377.62|2377.12|2377.87|2377.37|2377.62|2377.12|14
1641906650000|2022-01-11 13:10:50|2377.74|2377.24|2377.87|2377.37|2377.87|2377.37|2377.74|2377.24|20
1641906660000|2022-01-11 13:11:00|2377.74|2377.24|2377.62|2377.12|2377.87|2377.37|2377.62|2377.12|12
1641906670000|2022-01-11 13:11:10|2377.37|2376.87|2376.87|2376.37|2377.37|2376.87|2376.87|2376.37|18
1641906680000|2022-01-11 13:11:20|||||||||14
1641906690000|2022-01-11 13:11:30|2376.74|2376.24|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|21
1641906700000|2022-01-11 13:11:40|2376.74|2376.24|2376.87|2376.37|2376.87|2376.37|2376.62|2376.12|79
1641906710000|2022-01-11 13:11:50|2376.74|2376.24|2376.87|2376.37|2376.87|2376.37|2376.62|2376.12|11
1641906720000|2022-01-11 13:12:00|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|20
1641906730000|2022-01-11 13:12:10|2376.99|2376.49|2377.12|2376.62|2377.37|2376.87|2376.87|2376.37|20
1641906740000|2022-01-11 13:12:20|||||||||10
1641906760000|2022-01-11 13:12:40|||||||||3
1641906770000|2022-01-11 13:12:50|2376.99|2376.49|2376.99|2376.49|2376.99|2376.49|2376.99|2376.49|16
1641906780000|2022-01-11 13:13:00|2376.87|2376.37|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|2
1641906790000|2022-01-11 13:13:10|2376.74|2376.24|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|10
1641906800000|2022-01-11 13:13:20|||||||||10
1641906810000|2022-01-11 13:13:30|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|12
1641906820000|2022-01-11 13:13:40|2376.74|2376.24|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|4
1641906830000|2022-01-11 13:13:50|||||||||11
1641906840000|2022-01-11 13:14:00|2376.74|2376.24|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|22
1641906850000|2022-01-11 13:14:10|2376.74|2376.24|2376.62|2376.12|2376.74|2376.24|2376.62|2376.12|5
1641906870000|2022-01-11 13:14:30|2376.49|2375.99|2376.37|2375.87|2376.49|2375.99|2376.37|2375.87|25
1641906880000|2022-01-11 13:14:40|||||||||2
1641906890000|2022-01-11 13:14:50|2376.49|2375.99|2376.49|2375.99|2376.62|2376.12|2376.37|2375.87|13
1641906900000|2022-01-11 13:15:00|2376.62|2376.12|2376.74|2376.24|2376.87|2376.37|2376.37|2375.87|21
1641906910000|2022-01-11 13:15:10|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|2
1641906920000|2022-01-11 13:15:20|||||||||1
1641906930000|2022-01-11 13:15:30|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|13
1641906940000|2022-01-11 13:15:40|||||||||16
1641906960000|2022-01-11 13:16:00|2376.99|2376.49|2376.87|2376.37|2377.12|2376.62|2376.87|2376.37|16
1641906970000|2022-01-11 13:16:10|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|33
1641906980000|2022-01-11 13:16:20|2376.99|2376.49|2376.99|2376.49|2377.12|2376.62|2376.99|2376.49|0
1641906990000|2022-01-11 13:16:30|2377.12|2376.62|2377.12|2376.62|2377.12|2376.62|2376.99|2376.49|0
1641907000000|2022-01-11 13:16:40|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.87|2376.37|3
1641907010000|2022-01-11 13:16:50|2376.99|2376.49|2376.99|2376.49|2376.99|2376.49|2376.87|2376.37|23
1641907020000|2022-01-11 13:17:00|2377.12|2376.62|2377.24|2376.74|2377.37|2376.87|2377.12|2376.62|17
1641907030000|2022-01-11 13:17:10|2377.12|2376.62|2377.12|2376.62|2377.12|2376.62|2377.12|2376.62|1
1641907040000|2022-01-11 13:17:20|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|2376.87|2376.37|23
1641907050000|2022-01-11 13:17:30|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.99|2376.49|11
1641907060000|2022-01-11 13:17:40|2376.99|2376.49|2377.12|2376.62|2377.12|2376.62|2376.99|2376.49|0
1641907070000|2022-01-11 13:17:50|2376.99|2376.49|2376.87|2376.37|2376.99|2376.49|2376.87|2376.37|1
1641907080000|2022-01-11 13:18:00|2376.74|2376.24|2376.74|2376.24|2376.87|2376.37|2376.62|2376.12|39
1641907090000|2022-01-11 13:18:10|2376.87|2376.37|2376.62|2376.12|2376.87|2376.37|2376.62|2376.12|0
1641907100000|2022-01-11 13:18:20|||||||||2
1641907110000|2022-01-11 13:18:30|2376.37|2375.87|2376.37|2375.87|2376.37|2375.87|2376.37|2375.87|31
1641907120000|2022-01-11 13:18:40|2376.24|2375.74|2376.37|2375.87|2376.37|2375.87|2376.24|2375.74|1
1641907140000|2022-01-11 13:19:00|2376.24|2375.74|2376.12|2375.62|2376.37|2375.87|2376.12|2375.62|15
1641907150000|2022-01-11 13:19:10|2375.99|2375.49|2375.87|2375.37|2375.99|2375.49|2375.87|2375.37|13
1641907160000|2022-01-11 13:19:20|2375.74|2375.24|2375.87|2375.37|2375.87|2375.37|2375.62|2375.12|13
1641907170000|2022-01-11 13:19:30|||||||||1
1641907180000|2022-01-11 13:19:40|2375.62|2375.12|2375.62|2375.12|2375.87|2375.37|2375.62|2375.12|26
1641907190000|2022-01-11 13:19:50|2375.74|2375.24|2375.99|2375.49|2375.99|2375.49|2375.74|2375.24|13
1641907200000|2022-01-11 13:20:00|2375.87|2375.37|2375.87|2375.37|2375.99|2375.49|2375.87|2375.37|9
1641907210000|2022-01-11 13:20:10|||||||||16
1641907220000|2022-01-11 13:20:20|2376.12|2375.62|2376.12|2375.62|2376.12|2375.62|2376.12|2375.62|5
1641907230000|2022-01-11 13:20:30|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.99|2375.49|21
1641907250000|2022-01-11 13:20:50|||||||||10
1641907260000|2022-01-11 13:21:00|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|24
1641907270000|2022-01-11 13:21:10|2375.99|2375.49|2375.99|2375.49|2376.12|2375.62|2375.99|2375.49|12
1641907280000|2022-01-11 13:21:20|2376.12|2375.62|2375.87|2375.37|2376.12|2375.62|2375.87|2375.37|30
1641907290000|2022-01-11 13:21:30|||||||||13
1641907300000|2022-01-11 13:21:40|2375.62|2375.12|2375.87|2375.37|2375.87|2375.37|2375.62|2375.12|30
1641907310000|2022-01-11 13:21:50|2375.99|2375.49|2375.99|2375.49|2376.12|2375.62|2375.87|2375.37|3
1641907320000|2022-01-11 13:22:00|2376.12|2375.62|2375.87|2375.37|2376.12|2375.62|2375.87|2375.37|18
1641907330000|2022-01-11 13:22:10|2375.99|2375.49|2375.99|2375.49|2375.99|2375.49|2375.87|2375.37|3
1641907340000|2022-01-11 13:22:20|2376.12|2375.62|2376.12|2375.62|2376.24|2375.74|2376.12|2375.62|4
1641907350000|2022-01-11 13:22:30|2375.99|2375.49|2375.87|2375.37|2375.99|2375.49|2375.87|2375.37|15
1641907360000|2022-01-11 13:22:40|||||||||1
1641907370000|2022-01-11 13:22:50|||||||||1
1641907380000|2022-01-11 13:23:00|2375.99|2375.49|2375.87|2375.37|2376.12|2375.62|2375.87|2375.37|20
1641907390000|2022-01-11 13:23:10|2375.99|2375.49|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|22
1641907400000|2022-01-11 13:23:20|2375.99|2375.49|2375.99|2375.49|2376.12|2375.62|2375.87|2375.37|0
1641907410000|2022-01-11 13:23:30|2376.12|2375.62|2376.12|2375.62|2376.12|2375.62|2375.87|2375.37|4
1641907420000|2022-01-11 13:23:40|||||||||13
1641907430000|2022-01-11 13:23:50|2375.99|2375.49|2375.87|2375.37|2375.99|2375.49|2375.87|2375.37|2
1641907440000|2022-01-11 13:24:00|2375.62|2375.12|2375.62|2375.12|2375.62|2375.12|2375.62|2375.12|4
1641907450000|2022-01-11 13:24:10|2375.49|2374.99|2375.37|2374.87|2375.49|2374.99|2375.37|2374.87|6
1641907460000|2022-01-11 13:24:20|2375.24|2374.74|2375.12|2374.62|2375.24|2374.74|2375.12|2374.62|21
1641907470000|2022-01-11 13:24:30|2374.87|2374.37|2374.87|2374.37|2374.99|2374.49|2374.87|2374.37|20
1641907480000|2022-01-11 13:24:40|2374.99|2374.49|2374.99|2374.49|2375.12|2374.62|2374.87|2374.37|22
1641907490000|2022-01-11 13:24:50|2375.12|2374.62|2374.87|2374.37|2375.12|2374.62|2374.87|2374.37|32
1641907500000|2022-01-11 13:25:00|2374.99|2374.49|2374.74|2374.24|2374.99|2374.49|2374.62|2374.12|128
1641907510000|2022-01-11 13:25:10|2374.62|2374.12|2374.62|2374.12|2374.87|2374.37|2374.62|2374.12|17
1641907520000|2022-01-11 13:25:20|2374.49|2373.99|2374.12|2373.62|2374.49|2373.99|2374.12|2373.62|54
1641907530000|2022-01-11 13:25:30|2374.24|2373.74|2374.37|2373.87|2374.49|2373.99|2374.24|2373.74|81
1641907540000|2022-01-11 13:25:40|2374.62|2374.12|2374.62|2374.12|2374.74|2374.24|2374.62|2374.12|32
1641907550000|2022-01-11 13:25:50|||||||||4
1641907560000|2022-01-11 13:26:00|2374.74|2374.24|2374.62|2374.12|2374.87|2374.37|2374.62|2374.12|1
1641907570000|2022-01-11 13:26:10|2374.49|2373.99|2374.49|2373.99|2374.49|2373.99|2374.37|2373.87|11
1641907580000|2022-01-11 13:26:20|2374.37|2373.87|2374.12|2373.62|2374.62|2374.12|2374.12|2373.62|126
1641907590000|2022-01-11 13:26:30|2373.87|2373.37|2373.62|2373.12|2373.87|2373.37|2373.62|2373.12|36
1641907600000|2022-01-11 13:26:40|2373.37|2372.87|2373.37|2372.87|2373.62|2373.12|2373.37|2372.87|36
1641907610000|2022-01-11 13:26:50|2373.24|2372.74|2373.12|2372.62|2373.37|2372.87|2373.12|2372.62|59
1641907620000|2022-01-11 13:27:00|2373.24|2372.74|2373.12|2372.62|2373.37|2372.87|2373.12|2372.62|23
1641907630000|2022-01-11 13:27:10|2372.99|2372.49|2372.87|2372.37|2372.99|2372.49|2372.87|2372.37|31
1641907640000|2022-01-11 13:27:20|2372.99|2372.49|2373.12|2372.62|2373.12|2372.62|2372.99|2372.49|37
1641907650000|2022-01-11 13:27:30|2372.99|2372.49|2373.37|2372.87|2373.37|2372.87|2372.99|2372.49|47
1641907660000|2022-01-11 13:27:40|2373.12|2372.62|2373.12|2372.62|2373.24|2372.74|2373.12|2372.62|17
1641907680000|2022-01-11 13:28:00|2373.24|2372.74|2373.62|2373.12|2373.62|2373.12|2373.24|2372.74|11
1641907690000|2022-01-11 13:28:10|2373.74|2373.24|2373.62|2373.12|2373.74|2373.24|2373.62|2373.12|9
1641907700000|2022-01-11 13:28:20|||||||||14
1641907710000|2022-01-11 13:28:30|2373.49|2372.99|2373.62|2373.12|2373.62|2373.12|2373.37|2372.87|8
1641907720000|2022-01-11 13:28:40|2373.49|2372.99|2373.49|2372.99|2373.49|2372.99|2373.37|2372.87|12
1641907730000|2022-01-11 13:28:50|2373.37|2372.87|2373.12|2372.62|2373.37|2372.87|2373.12|2372.62|10
1641907740000|2022-01-11 13:29:00|2372.99|2372.49|2372.62|2372.12|2372.99|2372.49|2372.62|2372.12|68
1641907750000|2022-01-11 13:29:10|2372.37|2371.87|2372.37|2371.87|2372.37|2371.87|2372.37|2371.87|31
1641907760000|2022-01-11 13:29:20|2372.12|2371.62|2371.99|2371.49|2372.37|2371.87|2371.87|2371.37|56
1641907770000|2022-01-11 13:29:30|2372.12|2371.62|2371.87|2371.37|2372.12|2371.62|2371.87|2371.37|27
1641907780000|2022-01-11 13:29:40|2371.74|2371.24|2371.62|2371.12|2371.87|2371.37|2371.62|2371.12|7
1641907790000|2022-01-11 13:29:50|2371.74|2371.24|2371.87|2371.37|2371.87|2371.37|2371.49|2370.99|43
1641907800000|2022-01-11 13:30:00|2372.12|2371.62|2372.12|2371.62|2372.12|2371.62|2371.87|2371.37|28
1641907810000|2022-01-11 13:30:10|2371.87|2371.37|2371.99|2371.49|2372.12|2371.62|2371.87|2371.37|24
1641907820000|2022-01-11 13:30:20|2371.87|2371.37|2371.87|2371.37|2372.12|2371.62|2371.87|2371.37|32
1641907830000|2022-01-11 13:30:30|2371.99|2371.49|2372.12|2371.62|2372.12|2371.62|2371.87|2371.37|15
1641907840000|2022-01-11 13:30:40|2371.87|2371.37|2372.12|2371.62|2372.12|2371.62|2371.87|2371.37|18
1641907850000|2022-01-11 13:30:50|2371.99|2371.49|2371.87|2371.37|2372.12|2371.62|2371.87|2371.37|0
1641907860000|2022-01-11 13:31:00|2371.99|2371.49|2372.12|2371.62|2372.12|2371.62|2371.87|2371.37|28
1641907870000|2022-01-11 13:31:10|2372.37|2371.87|2372.37|2371.87|2372.49|2371.99|2372.37|2371.87|39
1641907880000|2022-01-11 13:31:20|2372.12|2371.62|2372.37|2371.87|2372.37|2371.87|2372.12|2371.62|63
1641907890000|2022-01-11 13:31:30|2372.24|2371.74|2372.37|2371.87|2372.37|2371.87|2372.24|2371.74|6
1641907900000|2022-01-11 13:31:40|2372.12|2371.62|2372.12|2371.62|2372.12|2371.62|2372.12|2371.62|18
1641907910000|2022-01-11 13:31:50|2371.87|2371.37|2371.87|2371.37|2371.87|2371.37|2371.87|2371.37|4
1641907920000|2022-01-11 13:32:00|2371.99|2371.49|2372.62|2372.12|2372.62|2372.12|2371.99|2371.49|30
1641907930000|2022-01-11 13:32:10|||||||||5
1641907940000|2022-01-11 13:32:20|2372.87|2372.37|2372.87|2372.37|2372.87|2372.37|2372.87|2372.37|18
1641907950000|2022-01-11 13:32:30|2372.99|2372.49|2373.12|2372.62|2373.12|2372.62|2372.99|2372.49|10
1641907960000|2022-01-11 13:32:40|2372.87|2372.37|2372.99|2372.49|2372.99|2372.49|2372.87|2372.37|27
1641907970000|2022-01-11 13:32:50|2373.12|2372.62|2373.12|2372.62|2373.12|2372.62|2372.99|2372.49|3
1641907980000|2022-01-11 13:33:00|2373.37|2372.87|2373.37|2372.87|2373.37|2372.87|2373.37|2372.87|11
1641907990000|2022-01-11 13:33:10|2373.49|2372.99|2373.62|2373.12|2373.62|2373.12|2373.37|2372.87|8
1641908000000|2022-01-11 13:33:20|||||||||1
1641908010000|2022-01-11 13:33:30|2373.74|2373.24|2373.87|2373.37|2373.99|2373.49|2373.74|2373.24|16
1641908020000|2022-01-11 13:33:40|2373.99|2373.49|2374.37|2373.87|2374.37|2373.87|2373.87|2373.37|25
1641908030000|2022-01-11 13:33:50|||||||||2
1641908040000|2022-01-11 13:34:00|2374.49|2373.99|2374.87|2374.37|2374.87|2374.37|2374.49|2373.99|13
1641908050000|2022-01-11 13:34:10|2374.74|2374.24|2374.87|2374.37|2374.87|2374.37|2374.62|2374.12|11
1641908060000|2022-01-11 13:34:20|2375.12|2374.62|2374.87|2374.37|2375.12|2374.62|2374.87|2374.37|17
1641908070000|2022-01-11 13:34:30|2374.99|2374.49|2375.12|2374.62|2375.12|2374.62|2374.87|2374.37|2
1641908080000|2022-01-11 13:34:40|2374.99|2374.49|2374.87|2374.37|2375.12|2374.62|2374.87|2374.37|30
1641908090000|2022-01-11 13:34:50|2374.74|2374.24|2374.62|2374.12|2374.74|2374.24|2374.62|2374.12|16
1641908100000|2022-01-11 13:35:00|2374.74|2374.24|2375.12|2374.62|2375.12|2374.62|2374.62|2374.12|25
1641908110000|2022-01-11 13:35:10|2374.62|2374.12|2374.62|2374.12|2374.62|2374.12|2374.62|2374.12|18
1641908120000|2022-01-11 13:35:20|2374.37|2373.87|2374.62|2374.12|2374.62|2374.12|2374.37|2373.87|20
1641908130000|2022-01-11 13:35:30|2374.49|2373.99|2374.37|2373.87|2374.62|2374.12|2374.37|2373.87|21
1641908140000|2022-01-11 13:35:40|2374.12|2373.62|2374.37|2373.87|2374.37|2373.87|2374.12|2373.62|13
1641908150000|2022-01-11 13:35:50|2374.24|2373.74|2374.37|2373.87|2374.37|2373.87|2374.12|2373.62|12
1641908160000|2022-01-11 13:36:00|||||||||1
1641908170000|2022-01-11 13:36:10|||||||||17
1641908180000|2022-01-11 13:36:20|2374.49|2373.99|2374.37|2373.87|2374.62|2374.12|2374.37|2373.87|6
1641908190000|2022-01-11 13:36:30|2374.49|2373.99|2374.12|2373.62|2374.49|2373.99|2374.12|2373.62|10
1641908200000|2022-01-11 13:36:40|||||||||1
1641908210000|2022-01-11 13:36:50|||||||||1
1641908220000|2022-01-11 13:37:00|2373.99|2373.49|2374.12|2373.62|2374.12|2373.62|2373.87|2373.37|41
1641908230000|2022-01-11 13:37:10|2374.37|2373.87|2374.37|2373.87|2374.37|2373.87|2374.24|2373.74|15
1641908240000|2022-01-11 13:37:20|2374.24|2373.74|2373.87|2373.37|2374.37|2373.87|2373.87|2373.37|55
1641908250000|2022-01-11 13:37:30|2373.99|2373.49|2373.87|2373.37|2374.12|2373.62|2373.87|2373.37|29
1641908260000|2022-01-11 13:37:40|2373.62|2373.12|2373.62|2373.12|2373.62|2373.12|2373.37|2372.87|31
1641908270000|2022-01-11 13:37:50|||||||||9
1641908280000|2022-01-11 13:38:00|2373.49|2372.99|2373.49|2372.99|2373.62|2373.12|2373.37|2372.87|32
1641908290000|2022-01-11 13:38:10|2373.62|2373.12|2373.37|2372.87|2373.62|2373.12|2373.24|2372.74|11
1641908300000|2022-01-11 13:38:20|2373.24|2372.74|2373.37|2372.87|2373.37|2372.87|2373.24|2372.74|2
1641908310000|2022-01-11 13:38:30|2373.24|2372.74|2372.87|2372.37|2373.24|2372.74|2372.74|2372.24|42
1641908320000|2022-01-11 13:38:40|2372.74|2372.24|2373.12|2372.62|2373.12|2372.62|2372.62|2372.12|67
1641908330000|2022-01-11 13:38:50|||||||||3
1641908340000|2022-01-11 13:39:00|2372.99|2372.49|2372.62|2372.12|2372.99|2372.49|2372.62|2372.12|10
1641908350000|2022-01-11 13:39:10|2372.37|2371.87|2371.99|2371.49|2372.37|2371.87|2371.99|2371.49|27
1641908360000|2022-01-11 13:39:20|2371.87|2371.37|2371.87|2371.37|2371.87|2371.37|2371.74|2371.24|10
1641908370000|2022-01-11 13:39:30|2371.62|2371.12|2371.49|2370.99|2371.62|2371.12|2371.37|2370.87|37
1641908380000|2022-01-11 13:39:40|2371.62|2371.12|2371.62|2371.12|2371.62|2371.12|2371.37|2370.87|1
1641908390000|2022-01-11 13:39:50|2371.74|2371.24|2371.87|2371.37|2371.87|2371.37|2371.62|2371.12|16
1641908400000|2022-01-11 13:40:00|2371.99|2371.49|2371.74|2371.24|2371.99|2371.49|2371.62|2371.12|30
1641908410000|2022-01-11 13:40:10|2371.62|2371.12|2371.87|2371.37|2371.87|2371.37|2371.62|2371.12|4
1641908420000|2022-01-11 13:40:20|2371.74|2371.24|2371.87|2371.37|2371.87|2371.37|2371.74|2371.24|0
1641908430000|2022-01-11 13:40:30|2371.99|2371.49|2372.62|2372.12|2372.62|2372.12|2371.99|2371.49|15
1641908440000|2022-01-11 13:40:40|2372.74|2372.24|2372.87|2372.37|2372.87|2372.37|2372.74|2372.24|5
1641908450000|2022-01-11 13:40:50|2372.62|2372.12|2372.62|2372.12|2372.74|2372.24|2372.62|2372.12|42
1641908460000|2022-01-11 13:41:00|2372.49|2371.99|2372.62|2372.12|2372.62|2372.12|2372.37|2371.87|55
1641908470000|2022-01-11 13:41:10|||||||||3
1641908480000|2022-01-11 13:41:20|2372.74|2372.24|2373.37|2372.87|2373.37|2372.87|2372.74|2372.24|8
1641908490000|2022-01-11 13:41:30|2373.49|2372.99|2373.37|2372.87|2373.62|2373.12|2373.37|2372.87|12
1641908500000|2022-01-11 13:41:40|2373.12|2372.62|2373.12|2372.62|2373.12|2372.62|2373.12|2372.62|12
1641908510000|2022-01-11 13:41:50|2373.24|2372.74|2373.24|2372.74|2373.24|2372.74|2373.12|2372.62|10
1641908520000|2022-01-11 13:42:00|2373.37|2372.87|2373.12|2372.62|2373.37|2372.87|2373.12|2372.62|2
1641908540000|2022-01-11 13:42:20|2373.24|2372.74|2373.37|2372.87|2373.37|2372.87|2373.24|2372.74|19
1641908550000|2022-01-11 13:42:30|2373.49|2372.99|2373.62|2373.12|2373.74|2373.24|2373.49|2372.99|10
1641908560000|2022-01-11 13:42:40|2373.74|2373.24|2373.87|2373.37|2373.87|2373.37|2373.62|2373.12|1
1641908570000|2022-01-11 13:42:50|2373.99|2373.49|2373.87|2373.37|2374.12|2373.62|2373.87|2373.37|3
1641908580000|2022-01-11 13:43:00|2373.62|2373.12|2373.12|2372.62|2373.62|2373.12|2373.12|2372.62|35
1641908590000|2022-01-11 13:43:10|2372.99|2372.49|2373.37|2372.87|2373.37|2372.87|2372.99|2372.49|52
1641908600000|2022-01-11 13:43:20|2373.24|2372.74|2373.37|2372.87|2373.37|2372.87|2373.24|2372.74|6
1641908610000|2022-01-11 13:43:30|2373.49|2372.99|2373.37|2372.87|2373.62|2373.12|2373.37|2372.87|2
1641908620000|2022-01-11 13:43:40|2373.49|2372.99|2373.37|2372.87|2373.62|2373.12|2373.37|2372.87|4
1641908630000|2022-01-11 13:43:50|2373.49|2372.99|2373.49|2372.99|2373.62|2373.12|2373.49|2372.99|15
1641908640000|2022-01-11 13:44:00|2373.62|2373.12|2373.37|2372.87|2373.62|2373.12|2373.37|2372.87|29
1641908650000|2022-01-11 13:44:10|2373.12|2372.62|2372.87|2372.37|2373.12|2372.62|2372.87|2372.37|34
1641908660000|2022-01-11 13:44:20|2372.74|2372.24|2372.62|2372.12|2372.74|2372.24|2372.37|2371.87|29
1641908670000|2022-01-11 13:44:30|2372.49|2371.99|2372.62|2372.12|2372.62|2372.12|2372.49|2371.99|1
1641908680000|2022-01-11 13:44:40|2372.74|2372.24|2372.62|2372.12|2372.74|2372.24|2372.62|2372.12|3
1641908690000|2022-01-11 13:44:50|2372.49|2371.99|2372.62|2372.12|2372.74|2372.24|2372.49|2371.99|8
1641908700000|2022-01-11 13:45:00|2372.74|2372.24|2373.12|2372.62|2373.12|2372.62|2372.62|2372.12|15
1641908710000|2022-01-11 13:45:10|2373.24|2372.74|2373.12|2372.62|2373.37|2372.87|2372.99|2372.49|33
1641908720000|2022-01-11 13:45:20|2372.99|2372.49|2373.12|2372.62|2373.12|2372.62|2372.87|2372.37|27
1641908730000|2022-01-11 13:45:30|||||||||1
1641908750000|2022-01-11 13:45:50|2373.24|2372.74|2373.37|2372.87|2373.62|2373.12|2373.24|2372.74|29
1641908760000|2022-01-11 13:46:00|||||||||6
1641908770000|2022-01-11 13:46:10|2373.62|2373.12|2373.37|2372.87|2373.62|2373.12|2373.37|2372.87|23
1641908780000|2022-01-11 13:46:20|2373.24|2372.74|2373.62|2373.12|2373.62|2373.12|2373.24|2372.74|35
1641908790000|2022-01-11 13:46:30|2373.49|2372.99|2373.37|2372.87|2373.62|2373.12|2373.37|2372.87|13
1641908800000|2022-01-11 13:46:40|2373.49|2372.99|2373.37|2372.87|2373.62|2373.12|2373.37|2372.87|5
1641908810000|2022-01-11 13:46:50|2373.24|2372.74|2373.37|2372.87|2373.37|2372.87|2373.12|2372.62|21
1641908820000|2022-01-11 13:47:00|2373.62|2373.12|2373.37|2372.87|2373.62|2373.12|2373.37|2372.87|22
1641908830000|2022-01-11 13:47:10|2373.49|2372.99|2373.62|2373.12|2373.62|2373.12|2373.49|2372.99|20
1641908840000|2022-01-11 13:47:20|2373.74|2373.24|2373.87|2373.37|2373.87|2373.37|2373.62|2373.12|5
1641908850000|2022-01-11 13:47:30|2373.62|2373.12|2373.87|2373.37|2373.87|2373.37|2373.62|2373.12|4
1641908860000|2022-01-11 13:47:40|2373.74|2373.24|2373.87|2373.37|2373.87|2373.37|2373.62|2373.12|7
1641908880000|2022-01-11 13:48:00|2374.12|2373.62|2373.87|2373.37|2374.12|2373.62|2373.87|2373.37|43
1641908890000|2022-01-11 13:48:10|2373.62|2373.12|2373.87|2373.37|2374.12|2373.62|2373.62|2373.12|64
1641908900000|2022-01-11 13:48:20|2373.62|2373.12|2373.62|2373.12|2373.62|2373.12|2373.62|2373.12|2
1641908910000|2022-01-11 13:48:30|2373.74|2373.24|2374.12|2373.62|2374.12|2373.62|2373.74|2373.24|29
1641908920000|2022-01-11 13:48:40|2373.99|2373.49|2373.87|2373.37|2373.99|2373.49|2373.87|2373.37|4
1641908930000|2022-01-11 13:48:50|2373.62|2373.12|2373.62|2373.12|2373.87|2373.37|2373.62|2373.12|20
1641908940000|2022-01-11 13:49:00|2373.74|2373.24|2373.62|2373.12|2373.87|2373.37|2373.62|2373.12|8
1641908950000|2022-01-11 13:49:10|2373.37|2372.87|2373.37|2372.87|2373.49|2372.99|2373.12|2372.62|48
1641908980000|2022-01-11 13:49:40|2373.49|2372.99|2373.62|2373.12|2373.62|2373.12|2373.49|2372.99|12
1641908990000|2022-01-11 13:49:50|2373.49|2372.99|2373.49|2372.99|2373.49|2372.99|2373.49|2372.99|0
1641909000000|2022-01-11 13:50:00|2373.37|2372.87|2373.62|2373.12|2373.74|2373.24|2373.37|2372.87|52
1641909010000|2022-01-11 13:50:10|2373.37|2372.87|2373.37|2372.87|2373.37|2372.87|2373.37|2372.87|12
1641909020000|2022-01-11 13:50:20|2373.12|2372.62|2373.37|2372.87|2373.37|2372.87|2373.12|2372.62|9
1641909030000|2022-01-11 13:50:30|||||||||3
1641909040000|2022-01-11 13:50:40|2373.4|2372.9|2373.47|2372.97|2373.52|2373.02|2373.21|2372.71|36
1641909050000|2022-01-11 13:50:50|2373.72|2373.22|2374.11|2373.61|2374.11|2373.61|2373.61|2373.11|44
1641909060000|2022-01-11 13:51:00|2373.98|2373.48|2373.86|2373.36|2373.98|2373.48|2373.86|2373.36|98
1641909070000|2022-01-11 13:51:10|2373.36|2372.86|2373.36|2372.86|2373.36|2372.86|2373.11|2372.61|98
1641909080000|2022-01-11 13:51:20|||||||||5
1641909090000|2022-01-11 13:51:30|2373.48|2372.98|2373.61|2373.11|2373.86|2373.36|2373.48|2372.98|39
1641909100000|2022-01-11 13:51:40|2373.73|2373.23|2373.86|2373.36|2373.86|2373.36|2373.61|2373.11|39
1641909110000|2022-01-11 13:51:50|||||||||1
1641909120000|2022-01-11 13:52:00|2373.73|2373.23|2373.61|2373.11|2373.86|2373.36|2373.61|2373.11|8
1641909130000|2022-01-11 13:52:10|2373.48|2372.98|2373.36|2372.86|2373.61|2373.11|2373.36|2372.86|14
1641909140000|2022-01-11 13:52:20|2373.61|2373.11|2373.61|2373.11|2373.61|2373.11|2373.61|2373.11|17
1641909150000|2022-01-11 13:52:30|2373.48|2372.98|2373.11|2372.61|2373.48|2372.98|2373.11|2372.61|29
1641909160000|2022-01-11 13:52:40|2373.23|2372.73|2373.11|2372.61|2373.36|2372.86|2373.11|2372.61|29
1641909170000|2022-01-11 13:52:50|2372.61|2372.11|2372.61|2372.11|2372.61|2372.11|2372.61|2372.11|76
1641909180000|2022-01-11 13:53:00|2372.48|2371.98|2372.61|2372.11|2372.61|2372.11|2372.36|2371.86|31
1641909190000|2022-01-11 13:53:10|||||||||7
1641909200000|2022-01-11 13:53:20|2372.86|2372.36|2372.86|2372.36|2372.86|2372.36|2372.86|2372.36|18
1641909210000|2022-01-11 13:53:30|||||||||1
1641909220000|2022-01-11 13:53:40|2372.61|2372.11|2372.61|2372.11|2372.61|2372.11|2372.61|2372.11|10
1641909230000|2022-01-11 13:53:50|2372.86|2372.36|2372.86|2372.36|2372.86|2372.36|2372.61|2372.11|7
1641909240000|2022-01-11 13:54:00|2372.61|2372.11|2372.86|2372.36|2372.86|2372.36|2372.61|2372.11|30
1641909250000|2022-01-11 13:54:10|2373.11|2372.61|2373.11|2372.61|2373.11|2372.61|2372.98|2372.48|35
1641909270000|2022-01-11 13:54:30|2373.23|2372.73|2373.11|2372.61|2373.36|2372.86|2373.11|2372.61|9
1641909280000|2022-01-11 13:54:40|2373.23|2372.73|2373.11|2372.61|2373.23|2372.73|2373.11|2372.61|7
1641909290000|2022-01-11 13:54:50|||||||||11
1641909300000|2022-01-11 13:55:00|2372.98|2372.48|2372.86|2372.36|2373.11|2372.61|2372.86|2372.36|15
1641909310000|2022-01-11 13:55:10|2372.98|2372.48|2372.61|2372.11|2373.11|2372.61|2372.61|2372.11|53
1641909330000|2022-01-11 13:55:30|2372.48|2371.98|2372.36|2371.86|2372.61|2372.11|2372.36|2371.86|14
1641909340000|2022-01-11 13:55:40|2372.48|2371.98|2372.36|2371.86|2372.61|2372.11|2372.36|2371.86|17
1641909350000|2022-01-11 13:55:50|2372.48|2371.98|2372.36|2371.86|2372.61|2372.11|2372.36|2371.86|6
1641909360000|2022-01-11 13:56:00|2372.23|2371.73|2372.11|2371.61|2372.36|2371.86|2372.11|2371.61|26
1641909370000|2022-01-11 13:56:10|2371.98|2371.48|2371.86|2371.36|2372.11|2371.61|2371.73|2371.23|9
1641909380000|2022-01-11 13:56:20|2371.98|2371.48|2371.86|2371.36|2372.11|2371.61|2371.86|2371.36|19
1641909390000|2022-01-11 13:56:30|2371.98|2371.48|2372.11|2371.61|2372.11|2371.61|2371.86|2371.36|21
1641909400000|2022-01-11 13:56:40|2372.36|2371.86|2372.23|2371.73|2372.36|2371.86|2372.23|2371.73|12
1641909410000|2022-01-11 13:56:50|2372.36|2371.86|2372.23|2371.73|2372.36|2371.86|2372.23|2371.73|7
1641909420000|2022-01-11 13:57:00|2372.36|2371.86|2372.11|2371.61|2372.36|2371.86|2372.11|2371.61|0
1641909430000|2022-01-11 13:57:10|2371.98|2371.48|2371.86|2371.36|2372.11|2371.61|2371.86|2371.36|8
1641909440000|2022-01-11 13:57:20|2371.61|2371.11|2371.61|2371.11|2371.61|2371.11|2371.61|2371.11|12
1641909450000|2022-01-11 13:57:30|2371.48|2370.98|2371.36|2370.86|2371.48|2370.98|2371.36|2370.86|5
1641909470000|2022-01-11 13:57:50|2371.48|2370.98|2371.61|2371.11|2371.61|2371.11|2371.48|2370.98|8
1641909480000|2022-01-11 13:58:00|2371.48|2370.98|2371.36|2370.86|2371.48|2370.98|2371.36|2370.86|4
1641909490000|2022-01-11 13:58:10|2371.48|2370.98|2371.61|2371.11|2371.61|2371.11|2371.48|2370.98|21
1641909500000|2022-01-11 13:58:20|2371.73|2371.23|2371.86|2371.36|2371.98|2371.48|2371.73|2371.23|18
1641909510000|2022-01-11 13:58:30|2371.98|2371.48|2372.11|2371.61|2372.11|2371.61|2371.98|2371.48|6
1641909520000|2022-01-11 13:58:40|2371.98|2371.48|2371.11|2370.61|2372.11|2371.61|2371.11|2370.61|23
1641909530000|2022-01-11 13:58:50|2371.23|2370.73|2370.98|2370.48|2371.36|2370.86|2370.98|2370.48|23
1641909540000|2022-01-11 13:59:00|2370.86|2370.36|2370.98|2370.48|2371.11|2370.61|2370.86|2370.36|41
1641909550000|2022-01-11 13:59:10|2370.86|2370.36|2370.61|2370.11|2370.86|2370.36|2370.61|2370.11|4
1641909560000|2022-01-11 13:59:20|2370.73|2370.23|2370.86|2370.36|2370.86|2370.36|2370.61|2370.11|20
1641909570000|2022-01-11 13:59:30|2370.73|2370.23|2370.86|2370.36|2370.86|2370.36|2370.61|2370.11|4
1641909580000|2022-01-11 13:59:40|2370.98|2370.48|2370.86|2370.36|2371.11|2370.61|2370.86|2370.36|40
1641909590000|2022-01-11 13:59:50|2370.98|2370.48|2371.23|2370.73|2371.23|2370.73|2370.86|2370.36|54
1641909600000|2022-01-11 14:00:00|2371.36|2370.86|2371.36|2370.86|2371.48|2370.98|2371.11|2370.61|32
1641909610000|2022-01-11 14:00:10|2371.61|2371.11|2371.61|2371.11|2371.61|2371.11|2371.48|2370.98|5
1641909620000|2022-01-11 14:00:20|2371.48|2370.98|2371.48|2370.98|2371.61|2371.11|2371.36|2370.86|20
1641909630000|2022-01-11 14:00:30|2371.61|2371.11|2371.61|2371.11|2371.61|2371.11|2371.48|2370.98|9
1641909640000|2022-01-11 14:00:40|2371.48|2370.98|2371.61|2371.11|2371.61|2371.11|2371.36|2370.86|13
1641909650000|2022-01-11 14:00:50|2371.48|2370.98|2371.86|2371.36|2371.86|2371.36|2371.36|2370.86|18
1641909660000|2022-01-11 14:01:00|2371.73|2371.23|2371.61|2371.11|2371.73|2371.23|2371.61|2371.11|9
1641909670000|2022-01-11 14:01:10|2371.73|2371.23|2371.61|2371.11|2371.73|2371.23|2371.61|2371.11|18
1641909680000|2022-01-11 14:01:20|2371.73|2371.23|2372.11|2371.61|2372.36|2371.86|2371.73|2371.23|40
1641909690000|2022-01-11 14:01:30|2372.23|2371.73|2372.11|2371.61|2372.36|2371.86|2372.11|2371.61|25
1641909700000|2022-01-11 14:01:40|||||||||1
1641909710000|2022-01-11 14:01:50|2372.23|2371.73|2372.11|2371.61|2372.36|2371.86|2372.11|2371.61|17
1641909720000|2022-01-11 14:02:00|2372.23|2371.73|2372.36|2371.86|2372.36|2371.86|2372.23|2371.73|8
1641909730000|2022-01-11 14:02:10|2372.23|2371.73|2372.36|2371.86|2372.36|2371.86|2372.11|2371.61|20
1641909750000|2022-01-11 14:02:30|2372.61|2372.11|2372.61|2372.11|2372.61|2372.11|2372.61|2372.11|13
1641909760000|2022-01-11 14:02:40|||||||||1
1641909770000|2022-01-11 14:02:50|2372.36|2371.86|2372.36|2371.86|2372.48|2371.98|2372.36|2371.86|56
1641909780000|2022-01-11 14:03:00|2372.11|2371.61|2372.11|2371.61|2372.11|2371.61|2372.11|2371.61|21
1641909790000|2022-01-11 14:03:10|2372.23|2371.73|2372.11|2371.61|2372.36|2371.86|2372.11|2371.61|8
1641909800000|2022-01-11 14:03:20|2372.23|2371.73|2372.36|2371.86|2372.36|2371.86|2372.11|2371.61|19
1641909820000|2022-01-11 14:03:40|2372.23|2371.73|2372.36|2371.86|2372.36|2371.86|2372.11|2371.61|40
1641909830000|2022-01-11 14:03:50|2372.23|2371.73|2372.36|2371.86|2372.36|2371.86|2372.23|2371.73|9
1641909850000|2022-01-11 14:04:10|||||||||6
1641909860000|2022-01-11 14:04:20|2372.23|2371.73|2371.61|2371.11|2372.23|2371.73|2371.61|2371.11|37
1641909870000|2022-01-11 14:04:30|2371.73|2371.23|2371.61|2371.11|2371.73|2371.23|2371.61|2371.11|7
1641909880000|2022-01-11 14:04:40|2371.73|2371.23|2371.61|2371.11|2371.73|2371.23|2371.61|2371.11|17
1641909890000|2022-01-11 14:04:50|2371.48|2370.98|2371.36|2370.86|2371.48|2370.98|2371.36|2370.86|18
1641909900000|2022-01-11 14:05:00|2371.48|2370.98|2371.61|2371.11|2371.61|2371.11|2371.48|2370.98|10
1641909910000|2022-01-11 14:05:10|2371.86|2371.36|2371.73|2371.23|2371.86|2371.36|2371.73|2371.23|23
1641909920000|2022-01-11 14:05:20|2371.86|2371.36|2371.86|2371.36|2371.86|2371.36|2371.86|2371.36|0
1641909930000|2022-01-11 14:05:30|2371.73|2371.23|2371.86|2371.36|2371.86|2371.36|2371.73|2371.23|21
1641909940000|2022-01-11 14:05:40|2371.73|2371.23|2371.36|2370.86|2371.73|2371.23|2371.36|2370.86|29
1641909950000|2022-01-11 14:05:50|2371.48|2370.98|2371.61|2371.11|2371.61|2371.11|2371.48|2370.98|24
1641909960000|2022-01-11 14:06:00|2371.48|2370.98|2371.36|2370.86|2371.61|2371.11|2371.36|2370.86|41
1641909970000|2022-01-11 14:06:10|2371.48|2370.98|2371.61|2371.11|2371.61|2371.11|2371.36|2370.86|10
1641909980000|2022-01-11 14:06:20|2371.86|2371.36|2371.86|2371.36|2371.86|2371.36|2371.86|2371.36|20
1641909990000|2022-01-11 14:06:30|2371.61|2371.11|2371.98|2371.48|2371.98|2371.48|2371.61|2371.11|75
1641910000000|2022-01-11 14:06:40|2371.86|2371.36|2371.86|2371.36|2371.98|2371.48|2371.86|2371.36|3
1641910010000|2022-01-11 14:06:50|2371.98|2371.48|2372.11|2371.61|2372.11|2371.61|2371.98|2371.48|6
1641910020000|2022-01-11 14:07:00|2372.23|2371.73|2372.36|2371.86|2372.36|2371.86|2372.23|2371.73|15
1641910030000|2022-01-11 14:07:10|2372.11|2371.61|2372.36|2371.86|2372.36|2371.86|2372.11|2371.61|23
1641910040000|2022-01-11 14:07:20|2372.61|2372.11|2372.61|2372.11|2372.61|2372.11|2372.61|2372.11|12
1641910050000|2022-01-11 14:07:30|2372.48|2371.98|2372.11|2371.61|2372.48|2371.98|2372.11|2371.61|61
1641910060000|2022-01-11 14:07:40|2372.23|2371.73|2372.36|2371.86|2372.36|2371.86|2372.11|2371.61|8
1641910070000|2022-01-11 14:07:50|2372.23|2371.73|2372.36|2371.86|2372.36|2371.86|2372.11|2371.61|18
1641910080000|2022-01-11 14:08:00|2372.23|2371.73|2371.86|2371.36|2372.23|2371.73|2371.86|2371.36|13
1641910090000|2022-01-11 14:08:10|2371.61|2371.11|2371.86|2371.36|2371.86|2371.36|2371.61|2371.11|93
1641910100000|2022-01-11 14:08:20|||||||||2
1641910110000|2022-01-11 14:08:30|2371.98|2371.48|2372.11|2371.61|2372.11|2371.61|2371.98|2371.48|13
1641910120000|2022-01-11 14:08:40|2371.98|2371.48|2371.86|2371.36|2371.98|2371.48|2371.86|2371.36|19
1641910130000|2022-01-11 14:08:50|2372.11|2371.61|2372.36|2371.86|2372.36|2371.86|2372.11|2371.61|18
1641910140000|2022-01-11 14:09:00|2372.11|2371.61|2372.36|2371.86|2372.36|2371.86|2372.11|2371.61|81
1641910160000|2022-01-11 14:09:20|2372.61|2372.11|2372.61|2372.11|2372.61|2372.11|2372.48|2371.98|57
1641910170000|2022-01-11 14:09:30|2372.73|2372.23|2373.11|2372.61|2373.11|2372.61|2372.73|2372.23|37
1641910180000|2022-01-11 14:09:40|2373.23|2372.73|2373.23|2372.73|2373.23|2372.73|2373.11|2372.61|10
1641910190000|2022-01-11 14:09:50|2373.11|2372.61|2373.11|2372.61|2373.23|2372.73|2373.11|2372.61|4
1641910200000|2022-01-11 14:10:00|2372.98|2372.48|2372.86|2372.36|2372.98|2372.48|2372.86|2372.36|36
1641910210000|2022-01-11 14:10:10|2372.98|2372.48|2373.11|2372.61|2373.11|2372.61|2372.86|2372.36|20
1641910220000|2022-01-11 14:10:20|2372.98|2372.48|2372.86|2372.36|2373.11|2372.61|2372.86|2372.36|35
1641910230000|2022-01-11 14:10:30|2372.73|2372.23|2372.61|2372.11|2372.86|2372.36|2372.61|2372.11|45
1641910240000|2022-01-11 14:10:40|2372.36|2371.86|2372.36|2371.86|2372.48|2371.98|2372.36|2371.86|37
1641910250000|2022-01-11 14:10:50|2372.48|2371.98|2372.36|2371.86|2372.61|2372.11|2372.36|2371.86|11
1641910260000|2022-01-11 14:11:00|2372.11|2371.61|2372.36|2371.86|2372.36|2371.86|2372.11|2371.61|33
1641910270000|2022-01-11 14:11:10|||||||||2
1641910280000|2022-01-11 14:11:20|2372.61|2372.11|2372.61|2372.11|2372.61|2372.11|2372.61|2372.11|17
1641910290000|2022-01-11 14:11:30|2372.48|2371.98|2372.61|2372.11|2372.61|2372.11|2372.48|2371.98|13
1641910300000|2022-01-11 14:11:40|2372.48|2371.98|2372.61|2372.11|2372.61|2372.11|2372.36|2371.86|35
1641910310000|2022-01-11 14:11:50|2372.36|2371.86|2372.36|2371.86|2372.48|2371.98|2372.36|2371.86|21
1641910320000|2022-01-11 14:12:00|2372.48|2371.98|2372.36|2371.86|2372.48|2371.98|2372.36|2371.86|10
1641910330000|2022-01-11 14:12:10|||||||||3
1641910350000|2022-01-11 14:12:30|2372.23|2371.73|2371.86|2371.36|2372.36|2371.86|2371.86|2371.36|31
1641910360000|2022-01-11 14:12:40|2371.61|2371.11|2371.61|2371.11|2371.61|2371.11|2371.36|2370.86|35
1641910370000|2022-01-11 14:12:50|2371.73|2371.23|2371.86|2371.36|2372.11|2371.61|2371.73|2371.23|35
1641910380000|2022-01-11 14:13:00|2372.11|2371.61|2372.11|2371.61|2372.11|2371.61|2371.98|2371.48|13
1641910390000|2022-01-11 14:13:10|2372.36|2371.86|2372.36|2371.86|2372.36|2371.86|2372.36|2371.86|14
1641910400000|2022-01-11 14:13:20|2372.48|2371.98|2372.61|2372.11|2372.61|2372.11|2372.48|2371.98|35
1641910410000|2022-01-11 14:13:30|2372.86|2372.36|2372.61|2372.11|2372.86|2372.36|2372.61|2372.11|28
1641910420000|2022-01-11 14:13:40|2372.36|2371.86|2372.36|2371.86|2372.36|2371.86|2372.36|2371.86|4
1641910430000|2022-01-11 14:13:50|2372.48|2371.98|2372.36|2371.86|2372.61|2372.11|2372.36|2371.86|26
1641910440000|2022-01-11 14:14:00|2372.48|2371.98|2372.36|2371.86|2372.48|2371.98|2372.36|2371.86|6
1641910450000|2022-01-11 14:14:10|2372.11|2371.61|2372.11|2371.61|2372.23|2371.73|2372.11|2371.61|16
1641910460000|2022-01-11 14:14:20|2372.23|2371.73|2373.11|2372.61|2373.11|2372.61|2372.11|2371.61|44
1641910470000|2022-01-11 14:14:30|2372.98|2372.48|2373.11|2372.61|2373.11|2372.61|2372.86|2372.36|17
1641910480000|2022-01-11 14:14:40|2373.36|2372.86|2373.36|2372.86|2373.36|2372.86|2373.36|2372.86|57
1641910490000|2022-01-11 14:14:50|2373.48|2372.98|2373.61|2373.11|2373.61|2373.11|2373.48|2372.98|32
1641910500000|2022-01-11 14:15:00|2373.73|2373.23|2373.86|2373.36|2373.86|2373.36|2373.61|2373.11|42
1641910510000|2022-01-11 14:15:10|2373.73|2373.23|2373.61|2373.11|2373.86|2373.36|2373.61|2373.11|34
1641910520000|2022-01-11 14:15:20|2373.73|2373.23|2373.36|2372.86|2373.86|2373.36|2373.36|2372.86|47
1641910530000|2022-01-11 14:15:30|2373.48|2372.98|2373.61|2373.11|2373.61|2373.11|2373.36|2372.86|28
1641910540000|2022-01-11 14:15:40|2373.86|2373.36|2373.86|2373.36|2373.86|2373.36|2373.86|2373.36|28
1641910550000|2022-01-11 14:15:50|2373.98|2373.48|2373.86|2373.36|2373.98|2373.48|2373.86|2373.36|69
1641910560000|2022-01-11 14:16:00|||||||||31
1641910570000|2022-01-11 14:16:10|2373.61|2373.11|2373.86|2373.36|2373.86|2373.36|2373.61|2373.11|22
1641910580000|2022-01-11 14:16:20|2373.61|2373.11|2373.61|2373.11|2373.61|2373.11|2373.61|2373.11|26
1641910590000|2022-01-11 14:16:30|2373.73|2373.23|2373.86|2373.36|2373.86|2373.36|2373.73|2373.23|17
1641910600000|2022-01-11 14:16:40|2373.98|2373.48|2373.86|2373.36|2374.11|2373.61|2373.86|2373.36|13
1641910610000|2022-01-11 14:16:50|||||||||1
1641910620000|2022-01-11 14:17:00|2373.61|2373.11|2373.61|2373.11|2373.73|2373.23|2373.61|2373.11|26
1641910630000|2022-01-11 14:17:10|2373.36|2372.86|2373.36|2372.86|2373.36|2372.86|2373.11|2372.61|50
1641910640000|2022-01-11 14:17:20|||||||||4
1641910650000|2022-01-11 14:17:30|2373.48|2372.98|2373.61|2373.11|2373.61|2373.11|2373.36|2372.86|35
1641910660000|2022-01-11 14:17:40|2373.73|2373.23|2373.86|2373.36|2373.86|2373.36|2373.61|2373.11|34
1641910680000|2022-01-11 14:18:00|2373.98|2373.48|2373.86|2373.36|2373.98|2373.48|2373.86|2373.36|13
1641910690000|2022-01-11 14:18:10|2373.98|2373.48|2374.11|2373.61|2374.11|2373.61|2373.98|2373.48|10
1641910710000|2022-01-11 14:18:30|2373.86|2373.36|2373.86|2373.36|2373.98|2373.48|2373.86|2373.36|32
1641910720000|2022-01-11 14:18:40|2373.98|2373.48|2374.11|2373.61|2374.11|2373.61|2373.86|2373.36|30
1641910740000|2022-01-11 14:19:00|||||||||1
1641910750000|2022-01-11 14:19:10|2374.23|2373.73|2374.36|2373.86|2374.36|2373.86|2374.11|2373.61|45
1641910760000|2022-01-11 14:19:20|2374.23|2373.73|2374.36|2373.86|2374.36|2373.86|2374.23|2373.73|11
1641910770000|2022-01-11 14:19:30|2374.61|2374.11|2374.61|2374.11|2374.61|2374.11|2374.48|2373.98|42
1641910780000|2022-01-11 14:19:40|||||||||3
1641910790000|2022-01-11 14:19:50|2374.36|2373.86|2374.36|2373.86|2374.36|2373.86|2374.36|2373.86|15
1641910800000|2022-01-11 14:20:00|||||||||2
1641910810000|2022-01-11 14:20:10|2374.61|2374.11|2374.48|2373.98|2374.61|2374.11|2374.48|2373.98|14
1641910820000|2022-01-11 14:20:20|2374.36|2373.86|2374.36|2373.86|2374.61|2374.11|2374.36|2373.86|38
1641910830000|2022-01-11 14:20:30|2374.61|2374.11|2374.61|2374.11|2374.61|2374.11|2374.61|2374.11|9
1641910840000|2022-01-11 14:20:40|||||||||1
1641910850000|2022-01-11 14:20:50|2374.36|2373.86|2374.36|2373.86|2374.36|2373.86|2374.36|2373.86|27
1641910860000|2022-01-11 14:21:00|2374.23|2373.73|2373.61|2373.11|2374.23|2373.73|2373.61|2373.11|64
1641910870000|2022-01-11 14:21:10|2373.73|2373.23|2373.86|2373.36|2373.86|2373.36|2373.61|2373.11|40
1641910880000|2022-01-11 14:21:20|2373.73|2373.23|2373.61|2373.11|2373.86|2373.36|2373.61|2373.11|44
1641910890000|2022-01-11 14:21:30|2373.73|2373.23|2373.61|2373.11|2373.73|2373.23|2373.61|2373.11|19
1641910900000|2022-01-11 14:21:40|2373.73|2373.23|2373.61|2373.11|2373.73|2373.23|2373.61|2373.11|12
1641910910000|2022-01-11 14:21:50|2373.73|2373.23|2373.86|2373.36|2373.86|2373.36|2373.61|2373.11|16
1641910920000|2022-01-11 14:22:00|2373.98|2373.48|2374.48|2373.98|2374.48|2373.98|2373.98|2373.48|48
1641910930000|2022-01-11 14:22:10|2374.61|2374.11|2374.36|2373.86|2374.61|2374.11|2374.36|2373.86|11
1641910940000|2022-01-11 14:22:20|2374.23|2373.73|2374.23|2373.73|2374.23|2373.73|2374.23|2373.73|2
1641910950000|2022-01-11 14:22:30|2374.11|2373.61|2374.11|2373.61|2374.11|2373.61|2374.11|2373.61|30
1641910960000|2022-01-11 14:22:40|2373.98|2373.48|2373.86|2373.36|2373.98|2373.48|2373.86|2373.36|28
1641910970000|2022-01-11 14:22:50|2373.73|2373.23|2373.86|2373.36|2373.86|2373.36|2373.73|2373.23|16
1641910980000|2022-01-11 14:23:00|2373.98|2373.48|2373.86|2373.36|2373.98|2373.48|2373.86|2373.36|38
1641910990000|2022-01-11 14:23:10|2373.98|2373.48|2373.86|2373.36|2374.11|2373.61|2373.86|2373.36|31
1641911000000|2022-01-11 14:23:20|||||||||2
1641911010000|2022-01-11 14:23:30|2373.73|2373.23|2373.73|2373.23|2373.86|2373.36|2373.73|2373.23|16
1641911020000|2022-01-11 14:23:40|2373.61|2373.11|2373.86|2373.36|2373.86|2373.36|2373.61|2373.11|8
1641911030000|2022-01-11 14:23:50|2373.73|2373.23|2373.61|2373.11|2373.73|2373.23|2373.61|2373.11|30
1641911040000|2022-01-11 14:24:00|2373.48|2372.98|2373.36|2372.86|2373.48|2372.98|2373.36|2372.86|60
1641911060000|2022-01-11 14:24:20|2373.48|2372.98|2373.61|2373.11|2373.61|2373.11|2373.48|2372.98|34
1641911070000|2022-01-11 14:24:30|2373.86|2373.36|2373.61|2373.11|2373.86|2373.36|2373.61|2373.11|106
1641911080000|2022-01-11 14:24:40|||||||||7
1641911100000|2022-01-11 14:25:00|2373.48|2372.98|2373.61|2373.11|2373.61|2373.11|2373.36|2372.86|18
1641911110000|2022-01-11 14:25:10|2373.48|2372.98|2373.36|2372.86|2373.48|2372.98|2373.36|2372.86|75
1641911120000|2022-01-11 14:25:20|2373.11|2372.61|2373.36|2372.86|2373.48|2372.98|2373.11|2372.61|20
1641911130000|2022-01-11 14:25:30|2373.11|2372.61|2373.11|2372.61|2373.11|2372.61|2373.11|2372.61|2
1641911150000|2022-01-11 14:25:50|||||||||1
1641911160000|2022-01-11 14:26:00|2373.36|2372.86|2373.36|2372.86|2373.36|2372.86|2373.36|2372.86|10
1641911170000|2022-01-11 14:26:10|2373.48|2372.98|2373.48|2372.98|2373.48|2372.98|2373.36|2372.86|25
1641911180000|2022-01-11 14:26:20|2373.61|2373.11|2373.61|2373.11|2373.61|2373.11|2373.48|2372.98|24
1641911190000|2022-01-11 14:26:30|2373.73|2373.23|2374.11|2373.61|2374.11|2373.61|2373.73|2373.23|30
1641911200000|2022-01-11 14:26:40|2373.98|2373.48|2374.11|2373.61|2374.11|2373.61|2373.98|2373.48|5
1641911210000|2022-01-11 14:26:50|2373.98|2373.48|2373.86|2373.36|2374.11|2373.61|2373.86|2373.36|4
1641911220000|2022-01-11 14:27:00|2373.98|2373.48|2373.86|2373.36|2373.98|2373.48|2373.86|2373.36|9
1641911230000|2022-01-11 14:27:10|2373.61|2373.11|2373.61|2373.11|2373.86|2373.36|2373.61|2373.11|141
1641911240000|2022-01-11 14:27:20|2373.48|2372.98|2373.61|2373.11|2373.61|2373.11|2373.48|2372.98|8
1641911250000|2022-01-11 14:27:30|2373.73|2373.23|2373.61|2373.11|2373.73|2373.23|2373.61|2373.11|7
1641911260000|2022-01-11 14:27:40|||||||||3
1641911270000|2022-01-11 14:27:50|2373.36|2372.86|2373.36|2372.86|2373.48|2372.98|2373.23|2372.73|28
1641911280000|2022-01-11 14:28:00|2373.48|2372.98|2373.61|2373.11|2373.61|2373.11|2373.48|2372.98|14
1641911290000|2022-01-11 14:28:10|2373.48|2372.98|2373.73|2373.23|2373.86|2373.36|2373.36|2372.86|28
1641911300000|2022-01-11 14:28:20|2373.86|2373.36|2373.86|2373.36|2373.86|2373.36|2373.86|2373.36|24
1641911310000|2022-01-11 14:28:30|2374.11|2373.61|2374.11|2373.61|2374.11|2373.61|2374.11|2373.61|13
1641911320000|2022-01-11 14:28:40|2373.98|2373.48|2374.11|2373.61|2374.11|2373.61|2373.86|2373.36|7
1641911330000|2022-01-11 14:28:50|2373.98|2373.48|2374.11|2373.61|2374.11|2373.61|2373.86|2373.36|4
1641911340000|2022-01-11 14:29:00|2374.23|2373.73|2374.11|2373.61|2374.23|2373.73|2374.11|2373.61|7
1641911350000|2022-01-11 14:29:10|2373.98|2373.48|2373.86|2373.36|2373.98|2373.48|2373.86|2373.36|34
1641911360000|2022-01-11 14:29:20|2373.61|2373.11|2373.61|2373.11|2373.61|2373.11|2373.48|2372.98|19
1641911370000|2022-01-11 14:29:30|||||||||5
1641911380000|2022-01-11 14:29:40|2373.73|2373.23|2373.61|2373.11|2373.86|2373.36|2373.61|2373.11|12
1641911400000|2022-01-11 14:30:00|2373.73|2373.23|2373.11|2372.61|2373.86|2373.36|2372.86|2372.36|91
1641911410000|2022-01-11 14:30:10|2373.23|2372.73|2372.11|2371.61|2373.36|2372.86|2372.11|2371.61|75
1641911420000|2022-01-11 14:30:20|2372.23|2371.73|2371.61|2371.11|2372.23|2371.73|2371.48|2370.98|124
1641911430000|2022-01-11 14:30:30|2371.73|2371.23|2371.61|2371.11|2371.86|2371.36|2371.36|2370.86|60
1641911440000|2022-01-11 14:30:40|2371.36|2370.86|2371.86|2371.36|2372.11|2371.61|2371.36|2370.86|73
1641911450000|2022-01-11 14:30:50|2371.73|2371.23|2370.98|2370.48|2371.86|2371.36|2370.98|2370.48|79
1641911460000|2022-01-11 14:31:00|2370.73|2370.23|2370.86|2370.36|2370.86|2370.36|2370.48|2369.98|66
1641911470000|2022-01-11 14:31:10|2370.73|2370.23|2370.61|2370.11|2370.86|2370.36|2370.36|2369.86|23
1641911480000|2022-01-11 14:31:20|2370.48|2369.98|2371.86|2371.36|2371.86|2371.36|2370.36|2369.86|128
1641911490000|2022-01-11 14:31:30|2372.11|2371.61|2372.11|2371.61|2372.11|2371.61|2371.61|2371.11|28
1641911500000|2022-01-11 14:31:40|2371.86|2371.36|2371.86|2371.36|2371.98|2371.48|2371.61|2371.11|29
1641911510000|2022-01-11 14:31:50|2371.73|2371.23|2371.86|2371.36|2372.11|2371.61|2371.61|2371.11|35
1641911520000|2022-01-11 14:32:00|2371.73|2371.23|2371.86|2371.36|2372.11|2371.61|2371.61|2371.11|54
1641911530000|2022-01-11 14:32:10|2371.98|2371.48|2372.23|2371.73|2372.36|2371.86|2371.86|2371.36|12
1641911540000|2022-01-11 14:32:20|2372.11|2371.61|2372.73|2372.23|2372.86|2372.36|2372.11|2371.61|25
1641911550000|2022-01-11 14:32:30|2372.61|2372.11|2372.61|2372.11|2372.86|2372.36|2372.61|2372.11|16
1641911560000|2022-01-11 14:32:40|2372.48|2371.98|2372.36|2371.86|2372.48|2371.98|2372.11|2371.61|35
1641911570000|2022-01-11 14:32:50|2372.48|2371.98|2373.36|2372.86|2373.48|2372.98|2372.48|2371.98|32
1641911580000|2022-01-11 14:33:00|2373.11|2372.61|2373.61|2373.11|2373.61|2373.11|2373.11|2372.61|33
1641911590000|2022-01-11 14:33:10|2373.48|2372.98|2372.73|2372.23|2373.48|2372.98|2372.61|2372.11|28
1641911600000|2022-01-11 14:33:20|2372.86|2372.36|2373.11|2372.61|2373.11|2372.61|2372.86|2372.36|14
1641911610000|2022-01-11 14:33:30|2372.98|2372.48|2372.98|2372.48|2373.36|2372.86|2372.86|2372.36|34
1641911620000|2022-01-11 14:33:40|2373.11|2372.61|2372.61|2372.11|2373.11|2372.61|2372.61|2372.11|17
1641911630000|2022-01-11 14:33:50|2372.73|2372.23|2372.11|2371.61|2372.86|2372.36|2371.86|2371.36|37
1641911640000|2022-01-11 14:34:00|2371.86|2371.36|2371.36|2370.86|2371.86|2371.36|2371.36|2370.86|58
1641911650000|2022-01-11 14:34:10|2371.48|2370.98|2371.86|2371.36|2372.36|2371.86|2371.36|2370.86|38
1641911660000|2022-01-11 14:34:20|2371.61|2371.11|2372.11|2371.61|2372.36|2371.86|2371.61|2371.11|6
1641911670000|2022-01-11 14:34:30|2372.36|2371.86|2372.11|2371.61|2372.36|2371.86|2371.86|2371.36|10
1641911680000|2022-01-11 14:34:40|2371.98|2371.48|2371.61|2371.11|2372.11|2371.61|2371.36|2370.86|17
1641911690000|2022-01-11 14:34:50|2371.73|2371.23|2371.61|2371.11|2371.86|2371.36|2371.61|2371.11|23
1641911700000|2022-01-11 14:35:00|2371.36|2370.86|2371.36|2370.86|2371.61|2371.11|2371.36|2370.86|42
1641911710000|2022-01-11 14:35:10|2371.48|2370.98|2372.36|2371.86|2372.61|2372.11|2371.36|2370.86|38
1641911720000|2022-01-11 14:35:20|2372.61|2372.11|2372.86|2372.36|2372.86|2372.36|2372.61|2372.11|26
1641911730000|2022-01-11 14:35:30|2372.73|2372.23|2372.11|2371.61|2372.73|2372.23|2371.86|2371.36|29
1641911740000|2022-01-11 14:35:40|2372.36|2371.86|2372.36|2371.86|2372.61|2372.11|2372.11|2371.61|19
1641911750000|2022-01-11 14:35:50|2372.48|2371.98|2372.61|2372.11|2373.11|2372.61|2372.36|2371.86|37
1641911760000|2022-01-11 14:36:00|2372.48|2371.98|2372.61|2372.11|2372.86|2372.36|2372.36|2371.86|32
1641911770000|2022-01-11 14:36:10|2372.73|2372.23|2372.36|2371.86|2372.98|2372.48|2372.11|2371.61|114
1641911780000|2022-01-11 14:36:20|2372.48|2371.98|2371.86|2371.36|2372.48|2371.98|2371.86|2371.36|17
1641911790000|2022-01-11 14:36:30|2371.98|2371.48|2372.36|2371.86|2372.61|2372.11|2371.98|2371.48|14
1641911800000|2022-01-11 14:36:40|2372.48|2371.98|2372.61|2372.11|2372.86|2372.36|2372.48|2371.98|36
1641911810000|2022-01-11 14:36:50|2372.36|2371.86|2372.86|2372.36|2372.86|2372.36|2372.36|2371.86|18
1641911820000|2022-01-11 14:37:00|2372.73|2372.23|2372.48|2371.98|2372.86|2372.36|2372.36|2371.86|55
1641911830000|2022-01-11 14:37:10|2372.61|2372.11|2372.11|2371.61|2372.61|2372.11|2371.98|2371.48|24
1641911840000|2022-01-11 14:37:20|2371.98|2371.48|2372.23|2371.73|2372.23|2371.73|2371.86|2371.36|18
1641911850000|2022-01-11 14:37:30|2372.36|2371.86|2372.61|2372.11|2372.61|2372.11|2372.11|2371.61|32
1641911860000|2022-01-11 14:37:40|2372.48|2371.98|2372.11|2371.61|2372.61|2372.11|2372.11|2371.61|17
1641911870000|2022-01-11 14:37:50|2371.86|2371.36|2371.61|2371.11|2371.98|2371.48|2371.61|2371.11|17
1641911880000|2022-01-11 14:38:00|2371.86|2371.36|2372.11|2371.61|2372.11|2371.61|2371.86|2371.36|14
1641911890000|2022-01-11 14:38:10|2372.36|2371.86|2372.11|2371.61|2372.36|2371.86|2371.86|2371.36|28
1641911900000|2022-01-11 14:38:20|2371.98|2371.48|2371.11|2370.61|2372.11|2371.61|2371.11|2370.61|19
1641911910000|2022-01-11 14:38:30|2371.23|2370.73|2371.11|2370.61|2371.36|2370.86|2371.11|2370.61|56
1641911920000|2022-01-11 14:38:40|2371.23|2370.73|2371.86|2371.36|2371.86|2371.36|2371.23|2370.73|25
1641911930000|2022-01-11 14:38:50|2371.73|2371.23|2370.86|2370.36|2371.73|2371.23|2370.86|2370.36|50
1641911940000|2022-01-11 14:39:00|2370.73|2370.23|2371.36|2370.86|2371.36|2370.86|2370.73|2370.23|37
1641911950000|2022-01-11 14:39:10|2371.23|2370.73|2371.36|2370.86|2371.36|2370.86|2371.11|2370.61|34
1641911960000|2022-01-11 14:39:20|2371.23|2370.73|2370.86|2370.36|2371.36|2370.86|2370.86|2370.36|22
1641911970000|2022-01-11 14:39:30|2370.61|2370.11|2370.86|2370.36|2370.86|2370.36|2370.61|2370.11|20
1641911980000|2022-01-11 14:39:40|2370.61|2370.11|2370.36|2369.86|2370.61|2370.11|2370.36|2369.86|8
1641911990000|2022-01-11 14:39:50|2370.23|2369.73|2370.61|2370.11|2370.73|2370.23|2370.23|2369.73|29
1641912000000|2022-01-11 14:40:00|2370.73|2370.23|2370.11|2369.61|2370.73|2370.23|2369.86|2369.36|83
1641912010000|2022-01-11 14:40:10|2369.98|2369.48|2369.61|2369.11|2369.98|2369.48|2369.61|2369.11|20
1641912020000|2022-01-11 14:40:20|2369.73|2369.23|2369.61|2369.11|2369.86|2369.36|2369.61|2369.11|28
1641912030000|2022-01-11 14:40:30|2369.73|2369.23|2369.61|2369.11|2369.73|2369.23|2369.61|2369.11|68
1641912040000|2022-01-11 14:40:40|2369.48|2368.98|2369.61|2369.11|2369.61|2369.11|2369.23|2368.73|89
1641912050000|2022-01-11 14:40:50|2369.36|2368.86|2369.23|2368.73|2369.48|2368.98|2369.11|2368.61|17
1641912060000|2022-01-11 14:41:00|2369.11|2368.61|2369.11|2368.61|2369.36|2368.86|2369.11|2368.61|63
1641912070000|2022-01-11 14:41:10|2369.23|2368.73|2368.86|2368.36|2369.36|2368.86|2368.86|2368.36|33
1641912080000|2022-01-11 14:41:20|2368.61|2368.11|2367.61|2367.11|2368.61|2368.11|2367.61|2367.11|77
1641912090000|2022-01-11 14:41:30|2367.48|2366.98|2367.11|2366.61|2367.61|2367.11|2367.11|2366.61|71
1641912100000|2022-01-11 14:41:40|2367.36|2366.86|2366.48|2365.98|2367.48|2366.98|2366.48|2365.98|83
1641912110000|2022-01-11 14:41:50|2366.11|2365.61|2365.86|2365.36|2366.11|2365.61|2365.86|2365.36|92
1641912120000|2022-01-11 14:42:00|2366.11|2365.61|2366.36|2365.86|2366.36|2365.86|2366.11|2365.61|57
1641912130000|2022-01-11 14:42:10|2366.23|2365.73|2366.86|2366.36|2366.86|2366.36|2366.23|2365.73|16
1641912140000|2022-01-11 14:42:20|2367.11|2366.61|2366.86|2366.36|2367.11|2366.61|2366.73|2366.23|24
1641912150000|2022-01-11 14:42:30|2366.98|2366.48|2367.11|2366.61|2367.36|2366.86|2366.86|2366.36|82
1641912160000|2022-01-11 14:42:40|2367.23|2366.73|2368.11|2367.61|2368.11|2367.61|2367.23|2366.73|31
1641912170000|2022-01-11 14:42:50|2368.36|2367.86|2367.86|2367.36|2368.36|2367.86|2367.86|2367.36|24
1641912180000|2022-01-11 14:43:00|2367.98|2367.48|2367.86|2367.36|2368.11|2367.61|2367.61|2367.11|32
1641912190000|2022-01-11 14:43:10|2367.98|2367.48|2367.86|2367.36|2368.11|2367.61|2367.61|2367.11|45
1641912200000|2022-01-11 14:43:20|2367.73|2367.23|2366.86|2366.36|2367.86|2367.36|2366.61|2366.11|39
1641912210000|2022-01-11 14:43:30|2366.73|2366.23|2366.11|2365.61|2367.11|2366.61|2366.11|2365.61|20
1641912220000|2022-01-11 14:43:40|2366.36|2365.86|2365.73|2365.23|2366.36|2365.86|2365.61|2365.11|40
1641912230000|2022-01-11 14:43:50|2365.86|2365.36|2366.11|2365.61|2366.11|2365.61|2365.61|2365.11|38
1641912240000|2022-01-11 14:44:00|2365.98|2365.48|2366.36|2365.86|2366.61|2366.11|2365.86|2365.36|61
1641912250000|2022-01-11 14:44:10|2366.23|2365.73|2366.86|2366.36|2366.86|2366.36|2365.98|2365.48|49
1641912260000|2022-01-11 14:44:20|2366.73|2366.23|2366.61|2366.11|2366.98|2366.48|2366.61|2366.11|26
1641912270000|2022-01-11 14:44:30|2366.48|2365.98|2366.23|2365.73|2366.48|2365.98|2365.86|2365.36|71
1641912280000|2022-01-11 14:44:40|2366.11|2365.61|2366.86|2366.36|2366.86|2366.36|2366.11|2365.61|21
1641912290000|2022-01-11 14:44:50|2367.11|2366.61|2367.61|2367.11|2367.98|2367.48|2367.11|2366.61|50
1641912300000|2022-01-11 14:45:00|2367.73|2367.23|2366.86|2366.36|2367.73|2367.23|2366.86|2366.36|111
1641912310000|2022-01-11 14:45:10|2367.11|2366.61|2367.23|2366.73|2367.23|2366.73|2366.36|2365.86|74
1641912320000|2022-01-11 14:45:20|2367.36|2366.86|2367.11|2366.61|2367.61|2367.11|2366.86|2366.36|34
1641912330000|2022-01-11 14:45:30|2366.98|2366.48|2366.98|2366.48|2367.11|2366.61|2366.61|2366.11|33
1641912340000|2022-01-11 14:45:40|2367.11|2366.61|2366.86|2366.36|2367.36|2366.86|2366.86|2366.36|32
1641912350000|2022-01-11 14:45:50|2366.73|2366.23|2367.86|2367.36|2367.86|2367.36|2366.61|2366.11|49
1641912360000|2022-01-11 14:46:00|2367.98|2367.48|2368.36|2367.86|2368.36|2367.86|2367.98|2367.48|50
1641912370000|2022-01-11 14:46:10|2368.23|2367.73|2368.36|2367.86|2368.61|2368.11|2368.11|2367.61|36
1641912380000|2022-01-11 14:46:20|2368.48|2367.98|2368.61|2368.11|2368.98|2368.48|2368.48|2367.98|36
1641912390000|2022-01-11 14:46:30|2368.86|2368.36|2368.61|2368.11|2368.86|2368.36|2368.36|2367.86|26
1641912400000|2022-01-11 14:46:40|2368.73|2368.23|2368.61|2368.11|2368.86|2368.36|2368.23|2367.73|43
1641912410000|2022-01-11 14:46:50|2368.48|2367.98|2368.86|2368.36|2368.86|2368.36|2368.36|2367.86|24
1641912420000|2022-01-11 14:47:00|2368.98|2368.48|2369.11|2368.61|2369.36|2368.86|2368.73|2368.23|52
1641912430000|2022-01-11 14:47:10|2368.98|2368.48|2369.36|2368.86|2369.36|2368.86|2368.98|2368.48|197
1641912440000|2022-01-11 14:47:20|2369.48|2368.98|2370.11|2369.61|2370.11|2369.61|2369.36|2368.86|45
1641912450000|2022-01-11 14:47:30|2370.23|2369.73|2369.98|2369.48|2370.36|2369.86|2369.86|2369.36|34
1641912460000|2022-01-11 14:47:40|2369.86|2369.36|2370.36|2369.86|2370.36|2369.86|2369.86|2369.36|25
1641912470000|2022-01-11 14:47:50|2370.48|2369.98|2370.11|2369.61|2370.61|2370.11|2370.11|2369.61|25
1641912480000|2022-01-11 14:48:00|2369.98|2369.48|2369.73|2369.23|2369.98|2369.48|2369.36|2368.86|58
1641912490000|2022-01-11 14:48:10|2369.86|2369.36|2369.36|2368.86|2369.86|2369.36|2369.23|2368.73|100
1641912500000|2022-01-11 14:48:20|2369.23|2368.73|2369.36|2368.86|2369.36|2368.86|2369.23|2368.73|354
1641912510000|2022-01-11 14:48:30|2369.48|2368.98|2369.61|2369.11|2369.61|2369.11|2369.36|2368.86|91
1641912520000|2022-01-11 14:48:40|2369.86|2369.36|2369.36|2368.86|2369.86|2369.36|2369.23|2368.73|46
1641912530000|2022-01-11 14:48:50|2369.48|2368.98|2369.11|2368.61|2369.48|2368.98|2369.11|2368.61|27
1641912540000|2022-01-11 14:49:00|2368.86|2368.36|2369.36|2368.86|2369.61|2369.11|2368.86|2368.36|60
1641912550000|2022-01-11 14:49:10|2369.48|2368.98|2369.86|2369.36|2370.11|2369.61|2369.48|2368.98|19
1641912560000|2022-01-11 14:49:20|2369.61|2369.11|2370.36|2369.86|2370.36|2369.86|2369.61|2369.11|42
1641912570000|2022-01-11 14:49:30|2370.23|2369.73|2369.86|2369.36|2370.23|2369.73|2369.61|2369.11|25
1641912580000|2022-01-11 14:49:40|2369.73|2369.23|2370.11|2369.61|2370.11|2369.61|2369.61|2369.11|22
1641912590000|2022-01-11 14:49:50|2369.86|2369.36|2369.86|2369.36|2370.11|2369.61|2369.86|2369.36|19
1641912600000|2022-01-11 14:50:00|2369.98|2369.48|2369.23|2368.73|2369.98|2369.48|2368.61|2368.11|83
1641912610000|2022-01-11 14:50:10|2369.11|2368.61|2369.11|2368.61|2369.11|2368.61|2368.61|2368.11|47
1641912620000|2022-01-11 14:50:20|2368.98|2368.48|2369.61|2369.11|2369.86|2369.36|2368.86|2368.36|27
1641912630000|2022-01-11 14:50:30|2369.86|2369.36|2369.36|2368.86|2369.86|2369.36|2369.11|2368.61|19
1641912640000|2022-01-11 14:50:40|2369.61|2369.11|2369.61|2369.11|2369.61|2369.11|2369.23|2368.73|10
1641912650000|2022-01-11 14:50:50|2369.73|2369.23|2370.11|2369.61|2370.11|2369.61|2369.61|2369.11|24
1641912660000|2022-01-11 14:51:00|2370.36|2369.86|2370.36|2369.86|2370.61|2370.11|2370.23|2369.73|55
1641912670000|2022-01-11 14:51:10|2370.48|2369.98|2370.11|2369.61|2370.61|2370.11|2370.11|2369.61|24
1641912680000|2022-01-11 14:51:20|2370.23|2369.73|2370.11|2369.61|2370.36|2369.86|2370.11|2369.61|22
1641912690000|2022-01-11 14:51:30|2370.23|2369.73|2370.86|2370.36|2370.98|2370.48|2370.23|2369.73|21
1641912700000|2022-01-11 14:51:40|2370.98|2370.48|2372.11|2371.61|2372.11|2371.61|2370.98|2370.48|23
1641912710000|2022-01-11 14:51:50|2372.36|2371.86|2372.86|2372.36|2372.86|2372.36|2372.36|2371.86|38
1641912720000|2022-01-11 14:52:00|2372.98|2372.48|2372.61|2372.11|2373.11|2372.61|2372.61|2372.11|43
1641912730000|2022-01-11 14:52:10|2372.73|2372.23|2372.36|2371.86|2372.86|2372.36|2372.36|2371.86|23
1641912740000|2022-01-11 14:52:20|2372.11|2371.61|2372.61|2372.11|2372.61|2372.11|2372.11|2371.61|40
1641912750000|2022-01-11 14:52:30|2372.48|2371.98|2372.61|2372.11|2372.61|2372.11|2372.36|2371.86|3
1641912760000|2022-01-11 14:52:40|2372.48|2371.98|2372.61|2372.11|2372.86|2372.36|2372.36|2371.86|51
1641912770000|2022-01-11 14:52:50|2372.36|2371.86|2372.36|2371.86|2372.73|2372.23|2372.36|2371.86|23
1641912780000|2022-01-11 14:53:00|2372.11|2371.61|2371.98|2371.48|2372.11|2371.61|2371.73|2371.23|43
1641912790000|2022-01-11 14:53:10|2371.86|2371.36|2372.11|2371.61|2372.11|2371.61|2371.86|2371.36|7
1641912800000|2022-01-11 14:53:20|2371.86|2371.36|2371.11|2370.61|2371.86|2371.36|2371.11|2370.61|29
1641912810000|2022-01-11 14:53:30|2370.98|2370.48|2370.86|2370.36|2371.11|2370.61|2370.86|2370.36|41
1641912820000|2022-01-11 14:53:40|2370.98|2370.48|2370.86|2370.36|2371.23|2370.73|2370.86|2370.36|32
1641912830000|2022-01-11 14:53:50|2371.11|2370.61|2371.23|2370.73|2371.36|2370.86|2371.11|2370.61|24
1641912840000|2022-01-11 14:54:00|2371.36|2370.86|2370.86|2370.36|2371.36|2370.86|2370.86|2370.36|14
1641912850000|2022-01-11 14:54:10|2370.98|2370.48|2371.36|2370.86|2371.61|2371.11|2370.98|2370.48|38
1641912860000|2022-01-11 14:54:20|2371.11|2370.61|2371.23|2370.73|2371.36|2370.86|2371.11|2370.61|17
1641912870000|2022-01-11 14:54:30|2371.36|2370.86|2371.11|2370.61|2371.36|2370.86|2370.86|2370.36|20
1641912880000|2022-01-11 14:54:40|2370.98|2370.48|2369.86|2369.36|2370.98|2370.48|2369.86|2369.36|30
1641912890000|2022-01-11 14:54:50|2369.61|2369.11|2369.48|2368.98|2369.73|2369.23|2369.36|2368.86|50
1641912900000|2022-01-11 14:55:00|2369.36|2368.86|2369.48|2368.98|2369.73|2369.23|2369.36|2368.86|45
1641912910000|2022-01-11 14:55:10|2369.36|2368.86|2369.36|2368.86|2369.61|2369.11|2368.86|2368.36|34
1641912920000|2022-01-11 14:55:20|2369.48|2368.98|2368.86|2368.36|2369.61|2369.11|2368.86|2368.36|33
1641912930000|2022-01-11 14:55:30|2368.98|2368.48|2369.11|2368.61|2369.23|2368.73|2368.86|2368.36|62
1641912940000|2022-01-11 14:55:40|2368.86|2368.36|2369.48|2368.98|2369.48|2368.98|2368.86|2368.36|51
1641912950000|2022-01-11 14:55:50|2369.61|2369.11|2369.61|2369.11|2369.86|2369.36|2369.36|2368.86|25
1641912960000|2022-01-11 14:56:00|2369.36|2368.86|2369.86|2369.36|2370.11|2369.61|2369.36|2368.86|43
1641912970000|2022-01-11 14:56:10|2369.98|2369.48|2370.61|2370.11|2370.61|2370.11|2369.61|2369.11|51
1641912980000|2022-01-11 14:56:20|2370.48|2369.98|2370.36|2369.86|2370.61|2370.11|2369.98|2369.48|106
1641912990000|2022-01-11 14:56:30|2370.48|2369.98|2370.61|2370.11|2370.61|2370.11|2370.11|2369.61|68
1641913000000|2022-01-11 14:56:40|2370.86|2370.36|2371.11|2370.61|2371.11|2370.61|2370.86|2370.36|50
1641913010000|2022-01-11 14:56:50|2370.98|2370.48|2371.36|2370.86|2371.61|2371.11|2370.86|2370.36|42
1641913020000|2022-01-11 14:57:00|2371.23|2370.73|2371.86|2371.36|2372.11|2371.61|2371.23|2370.73|84
1641913030000|2022-01-11 14:57:10|2371.73|2371.23|2372.61|2372.11|2372.61|2372.11|2371.61|2371.11|45
1641913040000|2022-01-11 14:57:20|2372.48|2371.98|2372.86|2372.36|2372.86|2372.36|2372.48|2371.98|25
1641913050000|2022-01-11 14:57:30|2372.73|2372.23|2372.61|2372.11|2372.86|2372.36|2372.48|2371.98|40
1641913060000|2022-01-11 14:57:40|2372.48|2371.98|2372.36|2371.86|2372.86|2372.36|2372.23|2371.73|115
1641913070000|2022-01-11 14:57:50|2372.61|2372.11|2371.61|2371.11|2372.61|2372.11|2371.61|2371.11|47
1641913080000|2022-01-11 14:58:00|2371.48|2370.98|2371.86|2371.36|2371.86|2371.36|2371.36|2370.86|38
1641913090000|2022-01-11 14:58:10|2372.11|2371.61|2371.86|2371.36|2372.11|2371.61|2371.73|2371.23|56
1641913100000|2022-01-11 14:58:20|2371.98|2371.48|2371.61|2371.11|2371.98|2371.48|2371.36|2370.86|61
1641913110000|2022-01-11 14:58:30|2371.73|2371.23|2371.86|2371.36|2371.86|2371.36|2371.36|2370.86|110
1641913120000|2022-01-11 14:58:40|2371.73|2371.23|2372.36|2371.86|2372.36|2371.86|2371.73|2371.23|64
1641913130000|2022-01-11 14:58:50|2372.23|2371.73|2372.36|2371.86|2372.36|2371.86|2372.11|2371.61|38
1641913140000|2022-01-11 14:59:00|2372.61|2372.11|2372.61|2372.11|2373.11|2372.61|2372.61|2372.11|63
1641913150000|2022-01-11 14:59:10|2372.36|2371.86|2372.98|2372.48|2373.11|2372.61|2372.36|2371.86|44
1641913160000|2022-01-11 14:59:20|2373.11|2372.61|2372.86|2372.36|2373.11|2372.61|2372.86|2372.36|45
1641913170000|2022-01-11 14:59:30|2372.61|2372.11|2372.61|2372.11|2372.86|2372.36|2372.48|2371.98|90
1641913180000|2022-01-11 14:59:40|2372.73|2372.23|2372.86|2372.36|2372.98|2372.48|2372.73|2372.23|47
1641913190000|2022-01-11 14:59:50|2372.98|2372.48|2373.61|2373.11|2373.61|2373.11|2372.61|2372.11|25
1641913200000|2022-01-11 15:00:00|2373.86|2373.36|2373.61|2373.11|2373.86|2373.36|2373.36|2372.86|198
1641913210000|2022-01-11 15:00:10|2373.86|2373.36|2373.86|2373.36|2374.11|2373.61|2373.61|2373.11|72
1641913220000|2022-01-11 15:00:20|2374.11|2373.61|2374.61|2374.11|2374.61|2374.11|2374.11|2373.61|87
1641913230000|2022-01-11 15:00:30|2374.73|2374.23|2374.61|2374.11|2374.73|2374.23|2374.36|2373.86|40
1641913240000|2022-01-11 15:00:40|2375.11|2374.61|2374.98|2374.48|2375.11|2374.61|2374.86|2374.36|61
1641913250000|2022-01-11 15:00:50|2375.11|2374.61|2375.36|2374.86|2375.48|2374.98|2375.11|2374.61|85
1641913260000|2022-01-11 15:01:00|2375.23|2374.73|2375.11|2374.61|2375.23|2374.73|2374.86|2374.36|27
1641913270000|2022-01-11 15:01:10|2375.23|2374.73|2375.48|2374.98|2375.61|2375.11|2375.11|2374.61|29
1641913280000|2022-01-11 15:01:20|2375.61|2375.11|2374.86|2374.36|2375.61|2375.11|2374.73|2374.23|78
1641913290000|2022-01-11 15:01:30|2375.11|2374.61|2374.11|2373.61|2375.11|2374.61|2374.11|2373.61|85
1641913300000|2022-01-11 15:01:40|2374.36|2373.86|2374.61|2374.11|2374.61|2374.11|2374.11|2373.61|22
1641913310000|2022-01-11 15:01:50|2374.73|2374.23|2374.98|2374.48|2375.11|2374.61|2374.73|2374.23|79
1641913320000|2022-01-11 15:02:00|2375.11|2374.61|2374.98|2374.48|2375.11|2374.61|2374.86|2374.36|25
1641913330000|2022-01-11 15:02:10|2375.11|2374.61|2374.61|2374.11|2375.11|2374.61|2374.36|2373.86|64
1641913340000|2022-01-11 15:02:20|2374.48|2373.98|2374.23|2373.73|2374.61|2374.11|2374.11|2373.61|41
1641913350000|2022-01-11 15:02:30|2374.11|2373.61|2373.61|2373.11|2374.11|2373.61|2373.61|2373.11|59
1641913360000|2022-01-11 15:02:40|2373.86|2373.36|2373.11|2372.61|2373.86|2373.36|2373.11|2372.61|33
1641913370000|2022-01-11 15:02:50|2372.98|2372.48|2372.86|2372.36|2373.11|2372.61|2372.86|2372.36|104
1641913380000|2022-01-11 15:03:00|2372.98|2372.48|2373.61|2373.11|2373.61|2373.11|2372.86|2372.36|25
1641913390000|2022-01-11 15:03:10|2373.86|2373.36|2374.11|2373.61|2374.36|2373.86|2373.86|2373.36|20
1641913400000|2022-01-11 15:03:20|2373.98|2373.48|2373.36|2372.86|2374.11|2373.61|2373.36|2372.86|17
1641913410000|2022-01-11 15:03:30|2373.48|2372.98|2373.61|2373.11|2373.61|2373.11|2373.11|2372.61|17
1641913420000|2022-01-11 15:03:40|2373.48|2372.98|2373.36|2372.86|2373.61|2373.11|2373.11|2372.61|18
1641913430000|2022-01-11 15:03:50|2373.48|2372.98|2373.36|2372.86|2373.61|2373.11|2373.36|2372.86|8
1641913440000|2022-01-11 15:04:00|2373.48|2372.98|2373.11|2372.61|2373.61|2373.11|2373.11|2372.61|8
1641913450000|2022-01-11 15:04:10|2373.36|2372.86|2373.86|2373.36|2373.86|2373.36|2373.36|2372.86|11
1641913460000|2022-01-11 15:04:20|2373.73|2373.23|2373.61|2373.11|2374.11|2373.61|2373.61|2373.11|6
1641913470000|2022-01-11 15:04:30|2373.86|2373.36|2373.86|2373.36|2373.98|2373.48|2373.61|2373.11|33
1641913480000|2022-01-11 15:04:40|2373.73|2373.23|2374.11|2373.61|2374.36|2373.86|2373.73|2373.23|14
1641913490000|2022-01-11 15:04:50|2373.98|2373.48|2373.86|2373.36|2374.11|2373.61|2373.61|2373.11|46
1641913500000|2022-01-11 15:05:00|2373.73|2373.23|2375.11|2374.61|2375.11|2374.61|2373.61|2373.11|55
1641913510000|2022-01-11 15:05:10|2375.36|2374.86|2375.36|2374.86|2375.36|2374.86|2375.11|2374.61|77
1641913520000|2022-01-11 15:05:20|2375.23|2374.73|2375.11|2374.61|2375.36|2374.86|2374.86|2374.36|35
1641913530000|2022-01-11 15:05:30|2375.36|2374.86|2375.86|2375.36|2375.86|2375.36|2375.23|2374.73|56
1641913540000|2022-01-11 15:05:40|2375.73|2375.23|2375.61|2375.11|2375.98|2375.48|2375.61|2375.11|34
1641913550000|2022-01-11 15:05:50|2375.73|2375.23|2375.86|2375.36|2375.86|2375.36|2375.48|2374.98|32
1641913560000|2022-01-11 15:06:00|2375.73|2375.23|2375.23|2374.73|2375.86|2375.36|2375.11|2374.61|74
1641913570000|2022-01-11 15:06:10|2375.11|2374.61|2375.73|2375.23|2375.86|2375.36|2375.11|2374.61|18
1641913580000|2022-01-11 15:06:20|2376.11|2375.61|2376.36|2375.86|2376.36|2375.86|2376.11|2375.61|28
1641913590000|2022-01-11 15:06:30|2376.23|2375.73|2376.23|2375.73|2376.36|2375.86|2376.11|2375.61|16
1641913600000|2022-01-11 15:06:40|2376.11|2375.61|2376.11|2375.61|2376.36|2375.86|2375.86|2375.36|32
1641913610000|2022-01-11 15:06:50|2375.98|2375.48|2376.11|2375.61|2376.11|2375.61|2375.86|2375.36|11
1641913620000|2022-01-11 15:07:00|2375.98|2375.48|2375.61|2375.11|2376.11|2375.61|2375.61|2375.11|46
1641913630000|2022-01-11 15:07:10|2375.73|2375.23|2375.61|2375.11|2375.86|2375.36|2375.61|2375.11|18
1641913640000|2022-01-11 15:07:20|2375.36|2374.86|2374.86|2374.36|2375.36|2374.86|2374.86|2374.36|18
1641913650000|2022-01-11 15:07:30|2374.61|2374.11|2373.86|2373.36|2374.61|2374.11|2373.86|2373.36|20
1641913660000|2022-01-11 15:07:40|2373.73|2373.23|2374.11|2373.61|2374.11|2373.61|2373.73|2373.23|6
1641913670000|2022-01-11 15:07:50|2373.98|2373.48|2374.36|2373.86|2374.36|2373.86|2373.86|2373.36|22
1641913680000|2022-01-11 15:08:00|2374.23|2373.73|2373.86|2373.36|2374.36|2373.86|2373.86|2373.36|21
1641913690000|2022-01-11 15:08:10|2373.61|2373.11|2373.36|2372.86|2373.61|2373.11|2373.36|2372.86|37
1641913700000|2022-01-11 15:08:20|2373.61|2373.11|2373.48|2372.98|2373.61|2373.11|2373.36|2372.86|14
1641913710000|2022-01-11 15:08:30|2373.61|2373.11|2373.48|2372.98|2373.73|2373.23|2372.86|2372.36|14
1641913720000|2022-01-11 15:08:40|2373.36|2372.86|2373.86|2373.36|2373.86|2373.36|2373.36|2372.86|14
1641913730000|2022-01-11 15:08:50|2373.73|2373.23|2373.73|2373.23|2373.86|2373.36|2373.61|2373.11|22
1641913740000|2022-01-11 15:09:00|2373.61|2373.11|2373.98|2373.48|2374.11|2373.61|2373.61|2373.11|25
1641913750000|2022-01-11 15:09:10|2373.86|2373.36|2373.86|2373.36|2373.98|2373.48|2373.61|2373.11|17
1641913760000|2022-01-11 15:09:20|2373.73|2373.23|2373.61|2373.11|2373.86|2373.36|2373.61|2373.11|22
1641913770000|2022-01-11 15:09:30|2373.86|2373.36|2372.36|2371.86|2373.86|2373.36|2372.36|2371.86|74
1641913780000|2022-01-11 15:09:40|2372.23|2371.73|2372.61|2372.11|2372.61|2372.11|2371.86|2371.36|38
1641913790000|2022-01-11 15:09:50|2372.48|2371.98|2372.11|2371.61|2372.61|2372.11|2372.11|2371.61|5
1641913800000|2022-01-11 15:10:00|2371.98|2371.48|2372.23|2371.73|2372.73|2372.23|2371.98|2371.48|19
1641913810000|2022-01-11 15:10:10|2372.35|2371.85|2372.23|2371.73|2372.6|2372.1|2371.98|2371.48|26
1641913820000|2022-01-11 15:10:20|2372.35|2371.85|2372.23|2371.73|2372.48|2371.98|2372.23|2371.73|5
1641913830000|2022-01-11 15:10:30|2372.1|2371.6|2371.85|2371.35|2372.23|2371.73|2371.73|2371.23|15
1641913840000|2022-01-11 15:10:40|2371.98|2371.48|2372.23|2371.73|2372.23|2371.73|2371.73|2371.23|22
1641913850000|2022-01-11 15:10:50|2371.98|2371.48|2371.85|2371.35|2371.98|2371.48|2371.6|2371.1|35
1641913860000|2022-01-11 15:11:00|2371.98|2371.48|2372.1|2371.6|2372.23|2371.73|2371.73|2371.23|13
1641913870000|2022-01-11 15:11:10|2372.23|2371.73|2372.23|2371.73|2372.48|2371.98|2372.1|2371.6|13
1641913880000|2022-01-11 15:11:20|2372.35|2371.85|2372.23|2371.73|2372.48|2371.98|2372.23|2371.73|11
1641913890000|2022-01-11 15:11:30|2372.35|2371.85|2372.23|2371.73|2372.48|2371.98|2372.23|2371.73|16
1641913900000|2022-01-11 15:11:40|2372.35|2371.85|2372.23|2371.73|2372.48|2371.98|2372.23|2371.73|29
1641913910000|2022-01-11 15:11:50|2372.1|2371.6|2371.73|2371.23|2372.1|2371.6|2371.73|2371.23|70
1641913920000|2022-01-11 15:12:00|2371.85|2371.35|2371.98|2371.48|2372.1|2371.6|2371.73|2371.23|29
1641913930000|2022-01-11 15:12:10|2372.23|2371.73|2372.73|2372.23|2372.73|2372.23|2372.23|2371.73|21
1641913940000|2022-01-11 15:12:20|2372.6|2372.1|2372.23|2371.73|2372.73|2372.23|2372.23|2371.73|22
1641913950000|2022-01-11 15:12:30|2372.35|2371.85|2372.73|2372.23|2372.73|2372.23|2372.35|2371.85|26
1641913960000|2022-01-11 15:12:40|2372.98|2372.48|2372.73|2372.23|2372.98|2372.48|2372.73|2372.23|18
1641913970000|2022-01-11 15:12:50|2372.85|2372.35|2372.98|2372.48|2373.1|2372.6|2372.85|2372.35|2
1641913980000|2022-01-11 15:13:00|2372.73|2372.23|2372.98|2372.48|2372.98|2372.48|2372.73|2372.23|15
1641913990000|2022-01-11 15:13:10|2372.85|2372.35|2372.73|2372.23|2372.98|2372.48|2372.48|2371.98|39
1641914000000|2022-01-11 15:13:20|2372.6|2372.1|2372.48|2371.98|2372.73|2372.23|2372.48|2371.98|13
1641914010000|2022-01-11 15:13:30|2372.6|2372.1|2372.48|2371.98|2372.73|2372.23|2372.48|2371.98|14
1641914020000|2022-01-11 15:13:40|2372.23|2371.73|2372.48|2371.98|2372.48|2371.98|2372.23|2371.73|24
1641914030000|2022-01-11 15:13:50|2372.35|2371.85|2372.23|2371.73|2372.48|2371.98|2372.23|2371.73|14
1641914040000|2022-01-11 15:14:00|2372.48|2371.98|2372.73|2372.23|2372.98|2372.48|2372.35|2371.85|31
1641914050000|2022-01-11 15:14:10|2372.85|2372.35|2372.48|2371.98|2372.98|2372.48|2372.48|2371.98|13
1641914060000|2022-01-11 15:14:20|2372.6|2372.1|2372.98|2372.48|2373.1|2372.6|2372.6|2372.1|6
1641914070000|2022-01-11 15:14:30|2373.1|2372.6|2372.98|2372.48|2373.23|2372.73|2372.98|2372.48|5
1641914080000|2022-01-11 15:14:40|2373.1|2372.6|2372.98|2372.48|2373.23|2372.73|2372.98|2372.48|7
1641914090000|2022-01-11 15:14:50|2373.1|2372.6|2372.98|2372.48|2373.1|2372.6|2372.73|2372.23|24
1641914100000|2022-01-11 15:15:00|2373.1|2372.6|2373.35|2372.85|2373.73|2373.23|2373.1|2372.6|56
1641914110000|2022-01-11 15:15:10|2373.23|2372.73|2372.48|2371.98|2373.23|2372.73|2372.35|2371.85|38
1641914120000|2022-01-11 15:15:20|2372.6|2372.1|2371.73|2371.23|2372.73|2372.23|2371.48|2370.98|81
1641914130000|2022-01-11 15:15:30|2371.6|2371.1|2371.6|2371.1|2371.73|2371.23|2371.48|2370.98|12
1641914140000|2022-01-11 15:15:40|2371.48|2370.98|2371.48|2370.98|2371.73|2371.23|2371.23|2370.73|6
1641914150000|2022-01-11 15:15:50|2371.6|2371.1|2371.98|2371.48|2372.1|2371.6|2371.6|2371.1|13
1641914160000|2022-01-11 15:16:00|2372.1|2371.6|2372.23|2371.73|2372.48|2371.98|2371.98|2371.48|20
1641914170000|2022-01-11 15:16:10|2371.98|2371.48|2372.23|2371.73|2372.23|2371.73|2371.98|2371.48|9
1641914180000|2022-01-11 15:16:20|2371.98|2371.48|2371.35|2370.85|2371.98|2371.48|2371.23|2370.73|21
1641914190000|2022-01-11 15:16:30|2371.23|2370.73|2370.73|2370.23|2371.35|2370.85|2370.6|2370.1|5
1641914200000|2022-01-11 15:16:40|2371.1|2370.6|2371.73|2371.23|2371.73|2371.23|2371.1|2370.6|21
1641914210000|2022-01-11 15:16:50|2371.6|2371.1|2371.73|2371.23|2371.73|2371.23|2371.48|2370.98|19
1641914220000|2022-01-11 15:17:00|2371.85|2371.35|2371.98|2371.48|2372.23|2371.73|2371.73|2371.23|21
1641914230000|2022-01-11 15:17:10|2372.1|2371.6|2371.85|2371.35|2372.23|2371.73|2371.73|2371.23|27
1641914240000|2022-01-11 15:17:20|2371.73|2371.23|2372.1|2371.6|2372.23|2371.73|2371.73|2371.23|61
1641914250000|2022-01-11 15:17:30|2372.23|2371.73|2371.98|2371.48|2372.23|2371.73|2371.73|2371.23|20
1641914260000|2022-01-11 15:17:40|2371.73|2371.23|2371.73|2371.23|2371.73|2371.23|2371.6|2371.1|19
1641914270000|2022-01-11 15:17:50|2371.98|2371.48|2372.98|2372.48|2372.98|2372.48|2371.98|2371.48|8
1641914280000|2022-01-11 15:18:00|2373.1|2372.6|2373.23|2372.73|2373.48|2372.98|2372.98|2372.48|9
1641914290000|2022-01-11 15:18:10|2373.35|2372.85|2373.1|2372.6|2373.48|2372.98|2372.98|2372.48|18
1641914300000|2022-01-11 15:18:20|2372.98|2372.48|2372.73|2372.23|2373.23|2372.73|2372.73|2372.23|8
1641914310000|2022-01-11 15:18:30|2372.6|2372.1|2372.1|2371.6|2372.6|2372.1|2371.98|2371.48|17
1641914320000|2022-01-11 15:18:40|2372.23|2371.73|2372.23|2371.73|2372.48|2371.98|2371.98|2371.48|20
1641914330000|2022-01-11 15:18:50|2372.35|2371.85|2372.48|2371.98|2372.73|2372.23|2372.35|2371.85|10
1641914340000|2022-01-11 15:19:00|2372.73|2372.23|2372.98|2372.48|2372.98|2372.48|2372.73|2372.23|9
1641914350000|2022-01-11 15:19:10|2372.73|2372.23|2372.6|2372.1|2372.73|2372.23|2372.48|2371.98|27
1641914360000|2022-01-11 15:19:20|2372.73|2372.23|2372.73|2372.23|2372.98|2372.48|2372.73|2372.23|16
1641914370000|2022-01-11 15:19:30|2372.85|2372.35|2373.48|2372.98|2373.48|2372.98|2372.85|2372.35|26
1641914380000|2022-01-11 15:19:40|2373.23|2372.73|2373.35|2372.85|2373.48|2372.98|2373.23|2372.73|24
1641914390000|2022-01-11 15:19:50|2373.48|2372.98|2373.48|2372.98|2373.6|2373.1|2373.23|2372.73|8
1641914400000|2022-01-11 15:20:00|2373.35|2372.85|2373.48|2372.98|2373.73|2373.23|2373.35|2372.85|27
1641914410000|2022-01-11 15:20:10|2373.6|2373.1|2373.98|2373.48|2373.98|2373.48|2373.48|2372.98|19
1641914420000|2022-01-11 15:20:20|2373.73|2373.23|2373.48|2372.98|2373.98|2373.48|2373.35|2372.85|70
1641914430000|2022-01-11 15:20:30|2373.6|2373.1|2373.48|2372.98|2373.73|2373.23|2373.48|2372.98|8
1641914440000|2022-01-11 15:20:40|2373.6|2373.1|2373.73|2373.23|2373.73|2373.23|2373.48|2372.98|10
1641914450000|2022-01-11 15:20:50|2373.6|2373.1|2373.48|2372.98|2373.73|2373.23|2373.48|2372.98|10
1641914460000|2022-01-11 15:21:00|2373.6|2373.1|2373.73|2373.23|2373.73|2373.23|2373.48|2372.98|9
1641914470000|2022-01-11 15:21:10|2373.98|2373.48|2374.23|2373.73|2374.23|2373.73|2373.98|2373.48|16
1641914480000|2022-01-11 15:21:20|2374.48|2373.98|2374.23|2373.73|2374.6|2374.1|2374.23|2373.73|20
1641914490000|2022-01-11 15:21:30|2374.1|2373.6|2373.48|2372.98|2374.23|2373.73|2373.48|2372.98|27
1641914500000|2022-01-11 15:21:40|2373.6|2373.1|2373.98|2373.48|2373.98|2373.48|2373.6|2373.1|14
1641914510000|2022-01-11 15:21:50|2373.85|2373.35|2373.98|2373.48|2373.98|2373.48|2373.73|2373.23|8
1641914520000|2022-01-11 15:22:00|2374.23|2373.73|2373.98|2373.48|2374.23|2373.73|2373.73|2373.23|71
1641914530000|2022-01-11 15:22:10|2373.85|2373.35|2373.48|2372.98|2373.98|2373.48|2373.48|2372.98|9
1641914540000|2022-01-11 15:22:20|2373.73|2373.23|2373.85|2373.35|2373.85|2373.35|2373.6|2373.1|25
1641914550000|2022-01-11 15:22:30|2373.98|2373.48|2373.98|2373.48|2374.23|2373.73|2373.98|2373.48|17
1641914560000|2022-01-11 15:22:40|2373.85|2373.35|2373.98|2373.48|2373.98|2373.48|2373.73|2373.23|9
1641914570000|2022-01-11 15:22:50|2374.1|2373.6|2373.98|2373.48|2374.1|2373.6|2373.73|2373.23|17
1641914580000|2022-01-11 15:23:00|2374.1|2373.6|2373.85|2373.35|2374.1|2373.6|2373.73|2373.23|13
1641914590000|2022-01-11 15:23:10|2373.98|2373.48|2372.98|2372.48|2373.98|2373.48|2372.85|2372.35|9
1641914600000|2022-01-11 15:23:20|2373.1|2372.6|2373.23|2372.73|2373.23|2372.73|2372.98|2372.48|12
1641914610000|2022-01-11 15:23:30|2373.35|2372.85|2373.73|2373.23|2373.73|2373.23|2373.35|2372.85|13
1641914620000|2022-01-11 15:23:40|2373.98|2373.48|2373.85|2373.35|2373.98|2373.48|2373.73|2373.23|12
1641914630000|2022-01-11 15:23:50|2373.98|2373.48|2373.73|2373.23|2373.98|2373.48|2373.48|2372.98|26
1641914640000|2022-01-11 15:24:00|2373.85|2373.35|2373.98|2373.48|2374.1|2373.6|2373.73|2373.23|15
1641914650000|2022-01-11 15:24:10|2374.1|2373.6|2373.98|2373.48|2374.1|2373.6|2373.73|2373.23|26
1641914660000|2022-01-11 15:24:20|2373.85|2373.35|2374.23|2373.73|2374.23|2373.73|2373.85|2373.35|15
1641914670000|2022-01-11 15:24:30|2374.1|2373.6|2373.98|2373.48|2374.1|2373.6|2373.98|2373.48|9
1641914680000|2022-01-11 15:24:40|2374.1|2373.6|2373.73|2373.23|2374.23|2373.73|2373.73|2373.23|20
1641914690000|2022-01-11 15:24:50|2373.48|2372.98|2373.23|2372.73|2373.48|2372.98|2372.98|2372.48|31
1641914700000|2022-01-11 15:25:00|2373.1|2372.6|2373.35|2372.85|2373.35|2372.85|2373.1|2372.6|34
1641914710000|2022-01-11 15:25:10|2373.48|2372.98|2373.48|2372.98|2373.73|2373.23|2373.48|2372.98|4
1641914720000|2022-01-11 15:25:20|2373.6|2373.1|2373.48|2372.98|2373.6|2373.1|2373.23|2372.73|12
1641914730000|2022-01-11 15:25:30|2373.35|2372.85|2372.73|2372.23|2373.35|2372.85|2372.48|2371.98|41
1641914740000|2022-01-11 15:25:40|2372.85|2372.35|2372.23|2371.73|2372.85|2372.35|2372.23|2371.73|22
1641914750000|2022-01-11 15:25:50|2372.35|2371.85|2372.6|2372.1|2372.73|2372.23|2372.23|2371.73|17
1641914760000|2022-01-11 15:26:00|2372.48|2371.98|2371.98|2371.48|2372.6|2372.1|2371.85|2371.35|31
1641914770000|2022-01-11 15:26:10|2372.1|2371.6|2371.73|2371.23|2372.1|2371.6|2371.73|2371.23|22
1641914780000|2022-01-11 15:26:20|2371.85|2371.35|2372.6|2372.1|2372.73|2372.23|2371.85|2371.35|11
1641914790000|2022-01-11 15:26:30|2372.48|2371.98|2373.48|2372.98|2373.48|2372.98|2372.48|2371.98|29
1641914800000|2022-01-11 15:26:40|2373.35|2372.85|2373.48|2372.98|2373.48|2372.98|2373.23|2372.73|13
1641914810000|2022-01-11 15:26:50|2373.23|2372.73|2373.23|2372.73|2373.23|2372.73|2372.98|2372.48|14
1641914820000|2022-01-11 15:27:00|2373.35|2372.85|2373.98|2373.48|2373.98|2373.48|2373.23|2372.73|29
1641914830000|2022-01-11 15:27:10|2374.23|2373.73|2374.35|2373.85|2374.6|2374.1|2374.23|2373.73|40
1641914840000|2022-01-11 15:27:20|2374.23|2373.73|2373.73|2373.23|2374.23|2373.73|2373.6|2373.1|19
1641914850000|2022-01-11 15:27:30|2373.48|2372.98|2373.98|2373.48|2373.98|2373.48|2373.48|2372.98|10
1641914860000|2022-01-11 15:27:40|2374.1|2373.6|2374.23|2373.73|2374.35|2373.85|2373.98|2373.48|7
1641914870000|2022-01-11 15:27:50|2374.1|2373.6|2373.98|2373.48|2374.23|2373.73|2373.85|2373.35|17
1641914880000|2022-01-11 15:28:00|2374.1|2373.6|2373.98|2373.48|2374.23|2373.73|2373.98|2373.48|10
1641914890000|2022-01-11 15:28:10|2374.1|2373.6|2373.98|2373.48|2374.48|2373.98|2373.98|2373.48|35
1641914900000|2022-01-11 15:28:20|2374.1|2373.6|2374.23|2373.73|2374.35|2373.85|2373.98|2373.48|19
1641914910000|2022-01-11 15:28:30|2374.1|2373.6|2374.23|2373.73|2374.23|2373.73|2373.98|2373.48|19
1641914920000|2022-01-11 15:28:40|2374.35|2373.85|2374.48|2373.98|2374.73|2374.23|2374.35|2373.85|19
1641914930000|2022-01-11 15:28:50|2374.35|2373.85|2374.6|2374.1|2374.73|2374.23|2374.35|2373.85|13
1641914940000|2022-01-11 15:29:00|2374.73|2374.23|2374.73|2374.23|2374.98|2374.48|2374.6|2374.1|15
1641914950000|2022-01-11 15:29:10|2374.85|2374.35|2375.1|2374.6|2375.48|2374.98|2374.85|2374.35|53
1641914960000|2022-01-11 15:29:20|2374.98|2374.48|2374.73|2374.23|2375.23|2374.73|2374.73|2374.23|36
1641914970000|2022-01-11 15:29:30|2374.85|2374.35|2374.98|2374.48|2375.1|2374.6|2374.85|2374.35|15
1641914980000|2022-01-11 15:29:40|2375.23|2374.73|2374.85|2374.35|2375.23|2374.73|2374.73|2374.23|111
1641914990000|2022-01-11 15:29:50|2374.73|2374.23|2375.23|2374.73|2375.23|2374.73|2374.73|2374.23|24
1641915000000|2022-01-11 15:30:00|2375.48|2374.98|2374.73|2374.23|2375.48|2374.98|2374.73|2374.23|33
1641915010000|2022-01-11 15:30:10|2374.85|2374.35|2375.23|2374.73|2375.23|2374.73|2374.73|2374.23|16
1641915020000|2022-01-11 15:30:20|2375.48|2374.98|2375.48|2374.98|2375.48|2374.98|2375.23|2374.73|69
1641915030000|2022-01-11 15:30:30|2375.6|2375.1|2375.73|2375.23|2375.73|2375.23|2375.48|2374.98|8
1641915040000|2022-01-11 15:30:40|2375.98|2375.48|2377.1|2376.6|2377.1|2376.6|2375.98|2375.48|93
1641915050000|2022-01-11 15:30:50|2377.23|2376.73|2377.1|2376.6|2377.48|2376.98|2377.1|2376.6|64
1641915060000|2022-01-11 15:31:00|2376.98|2376.48|2374.23|2373.73|2377.1|2376.6|2373.98|2373.48|201
1641915070000|2022-01-11 15:31:10|2374.98|2374.48|2374.98|2374.48|2375.48|2374.98|2374.73|2374.23|91
1641915080000|2022-01-11 15:31:20|2374.73|2374.23|2373.73|2373.23|2374.98|2374.48|2373.73|2373.23|23
1641915090000|2022-01-11 15:31:30|2373.6|2373.1|2373.6|2373.1|2373.98|2373.48|2373.35|2372.85|13
1641915100000|2022-01-11 15:31:40|2373.48|2372.98|2373.1|2372.6|2373.6|2373.1|2372.85|2372.35|25
1641915110000|2022-01-11 15:31:50|2372.98|2372.48|2372.73|2372.23|2373.23|2372.73|2372.48|2371.98|20
1641915120000|2022-01-11 15:32:00|2372.85|2372.35|2373.48|2372.98|2373.48|2372.98|2372.73|2372.23|32
1641915130000|2022-01-11 15:32:10|2373.6|2373.1|2373.48|2372.98|2373.85|2373.35|2373.23|2372.73|11
1641915140000|2022-01-11 15:32:20|2373.73|2373.23|2373.1|2372.6|2373.98|2373.48|2373.1|2372.6|18
1641915150000|2022-01-11 15:32:30|2372.98|2372.48|2373.6|2373.1|2373.6|2373.1|2372.98|2372.48|10
1641915160000|2022-01-11 15:32:40|2373.48|2372.98|2373.98|2373.48|2373.98|2373.48|2373.48|2372.98|83
1641915170000|2022-01-11 15:32:50|2374.1|2373.6|2374.23|2373.73|2374.23|2373.73|2373.85|2373.35|17
1641915180000|2022-01-11 15:33:00|2374.48|2373.98|2374.48|2373.98|2374.73|2374.23|2374.23|2373.73|30
1641915190000|2022-01-11 15:33:10|2374.6|2374.1|2374.73|2374.23|2374.73|2374.23|2374.48|2373.98|15
1641915200000|2022-01-11 15:33:20|2374.98|2374.48|2374.73|2374.23|2375.1|2374.6|2374.73|2374.23|29
1641915210000|2022-01-11 15:33:30|2374.98|2374.48|2374.48|2373.98|2374.98|2374.48|2374.48|2373.98|13
1641915220000|2022-01-11 15:33:40|2374.73|2374.23|2374.73|2374.23|2374.98|2374.48|2374.48|2373.98|21
1641915230000|2022-01-11 15:33:50|2374.6|2374.1|2374.73|2374.23|2374.73|2374.23|2374.6|2374.1|4
1641915240000|2022-01-11 15:34:00|2374.6|2374.1|2374.73|2374.23|2374.73|2374.23|2374.48|2373.98|14
1641915250000|2022-01-11 15:34:10|2374.6|2374.1|2374.1|2373.6|2374.6|2374.1|2373.98|2373.48|34
1641915260000|2022-01-11 15:34:20|2373.98|2373.48|2373.73|2373.23|2374.1|2373.6|2373.73|2373.23|29
1641915270000|2022-01-11 15:34:30|2373.6|2373.1|2372.98|2372.48|2373.6|2373.1|2372.98|2372.48|43
1641915280000|2022-01-11 15:34:40|2372.85|2372.35|2372.35|2371.85|2372.85|2372.35|2372.23|2371.73|25
1641915290000|2022-01-11 15:34:50|2372.48|2371.98|2372.23|2371.73|2372.48|2371.98|2372.23|2371.73|17
1641915300000|2022-01-11 15:35:00|2372.48|2371.98|2371.98|2371.48|2372.48|2371.98|2371.85|2371.35|59
1641915310000|2022-01-11 15:35:10|2372.1|2371.6|2372.1|2371.6|2372.23|2371.73|2371.98|2371.48|10
1641915320000|2022-01-11 15:35:20|2372.23|2371.73|2371.98|2371.48|2372.23|2371.73|2371.73|2371.23|29
1641915330000|2022-01-11 15:35:30|2371.73|2371.23|2371.73|2371.23|2371.85|2371.35|2371.48|2370.98|28
1641915340000|2022-01-11 15:35:40|2371.85|2371.35|2371.98|2371.48|2371.98|2371.48|2371.73|2371.23|42
1641915350000|2022-01-11 15:35:50|2372.23|2371.73|2372.23|2371.73|2372.73|2372.23|2372.1|2371.6|56
1641915360000|2022-01-11 15:36:00|2372.1|2371.6|2372.98|2372.48|2372.98|2372.48|2371.98|2371.48|40
1641915370000|2022-01-11 15:36:10|2373.23|2372.73|2373.1|2372.6|2373.73|2373.23|2372.98|2372.48|44
1641915380000|2022-01-11 15:36:20|2372.98|2372.48|2373.23|2372.73|2373.23|2372.73|2372.6|2372.1|14
1641915390000|2022-01-11 15:36:30|2373.1|2372.6|2372.73|2372.23|2373.1|2372.6|2372.73|2372.23|15
1641915400000|2022-01-11 15:36:40|2372.85|2372.35|2372.73|2372.23|2372.98|2372.48|2372.73|2372.23|24
1641915410000|2022-01-11 15:36:50|2372.85|2372.35|2372.98|2372.48|2373.1|2372.6|2372.73|2372.23|6
1641915420000|2022-01-11 15:37:00|2373.1|2372.6|2373.23|2372.73|2373.48|2372.98|2372.98|2372.48|33
1641915430000|2022-01-11 15:37:10|2373.1|2372.6|2372.48|2371.98|2373.1|2372.6|2372.48|2371.98|8
1641915440000|2022-01-11 15:37:20|2372.6|2372.1|2372.73|2372.23|2372.73|2372.23|2372.6|2372.1|23
1641915450000|2022-01-11 15:37:30|2372.6|2372.1|2372.73|2372.23|2372.98|2372.48|2372.48|2371.98|13
1641915460000|2022-01-11 15:37:40|2372.48|2371.98|2372.23|2371.73|2372.48|2371.98|2372.23|2371.73|15
1641915470000|2022-01-11 15:37:50|2372.1|2371.6|2371.98|2371.48|2372.1|2371.6|2371.73|2371.23|20
1641915480000|2022-01-11 15:38:00|2372.1|2371.6|2372.1|2371.6|2372.23|2371.73|2371.98|2371.48|20
1641915490000|2022-01-11 15:38:10|2371.98|2371.48|2372.23|2371.73|2372.48|2371.98|2371.98|2371.48|16
1641915500000|2022-01-11 15:38:20|2372.35|2371.85|2372.23|2371.73|2372.48|2371.98|2372.23|2371.73|5
1641915510000|2022-01-11 15:38:30|2372.1|2371.6|2372.35|2371.85|2372.48|2371.98|2371.98|2371.48|18
1641915520000|2022-01-11 15:38:40|2372.48|2371.98|2372.48|2371.98|2372.73|2372.23|2372.48|2371.98|18
1641915530000|2022-01-11 15:38:50|2372.73|2372.23|2372.98|2372.48|2373.23|2372.73|2372.73|2372.23|6
1641915540000|2022-01-11 15:39:00|2372.73|2372.23|2372.73|2372.23|2372.98|2372.48|2372.73|2372.23|12
1641915550000|2022-01-11 15:39:10|2372.48|2371.98|2372.48|2371.98|2372.6|2372.1|2372.48|2371.98|20
1641915560000|2022-01-11 15:39:20|2372.73|2372.23|2372.73|2372.23|2372.85|2372.35|2372.73|2372.23|34
1641915570000|2022-01-11 15:39:30|2372.85|2372.35|2372.98|2372.48|2372.98|2372.48|2372.85|2372.35|16
1641915580000|2022-01-11 15:39:40|2372.48|2371.98|2372.6|2372.1|2372.6|2372.1|2372.23|2371.73|52
1641915590000|2022-01-11 15:39:50|2372.73|2372.23|2372.48|2371.98|2372.73|2372.23|2372.48|2371.98|15
1641915600000|2022-01-11 15:40:00|2372.6|2372.1|2372.23|2371.73|2372.6|2372.1|2372.23|2371.73|17
1641915610000|2022-01-11 15:40:10|2371.98|2371.48|2372.23|2371.73|2372.23|2371.73|2371.98|2371.48|51
1641915620000|2022-01-11 15:40:20|2372.35|2371.85|2372.73|2372.23|2372.98|2372.48|2372.23|2371.73|10
1641915630000|2022-01-11 15:40:30|2372.85|2372.35|2372.73|2372.23|2372.85|2372.35|2372.73|2372.23|9
1641915640000|2022-01-11 15:40:40|2372.85|2372.35|2372.73|2372.23|2372.85|2372.35|2372.73|2372.23|15
1641915650000|2022-01-11 15:40:50|2372.48|2371.98|2372.48|2371.98|2372.48|2371.98|2372.48|2371.98|22
1641915660000|2022-01-11 15:41:00|2372.73|2372.23|2372.1|2371.6|2372.73|2372.23|2371.98|2371.48|45
1641915670000|2022-01-11 15:41:10|2371.98|2371.48|2371.23|2370.73|2372.1|2371.6|2371.23|2370.73|53
1641915680000|2022-01-11 15:41:20|2371.35|2370.85|2370.98|2370.48|2371.35|2370.85|2370.98|2370.48|172
1641915690000|2022-01-11 15:41:30|2370.73|2370.23|2370.48|2369.98|2370.73|2370.23|2370.48|2369.98|54
1641915700000|2022-01-11 15:41:40|2370.35|2369.85|2370.23|2369.73|2370.48|2369.98|2370.23|2369.73|29
1641915710000|2022-01-11 15:41:50|2370.35|2369.85|2370.48|2369.98|2370.48|2369.98|2370.23|2369.73|16
1641915720000|2022-01-11 15:42:00|2370.6|2370.1|2370.23|2369.73|2370.6|2370.1|2369.98|2369.48|44
1641915730000|2022-01-11 15:42:10|2370.1|2369.6|2369.98|2369.48|2370.23|2369.73|2369.98|2369.48|56
1641915740000|2022-01-11 15:42:20|2370.1|2369.6|2369.98|2369.48|2370.23|2369.73|2369.98|2369.48|43
1641915750000|2022-01-11 15:42:30|2370.23|2369.73|2370.48|2369.98|2370.48|2369.98|2370.23|2369.73|49
1641915760000|2022-01-11 15:42:40|2370.35|2369.85|2369.73|2369.23|2370.48|2369.98|2369.73|2369.23|45
1641915770000|2022-01-11 15:42:50|2369.85|2369.35|2369.73|2369.23|2369.85|2369.35|2369.6|2369.1|17
1641915780000|2022-01-11 15:43:00|2369.98|2369.48|2369.35|2368.85|2369.98|2369.48|2369.23|2368.73|45
1641915790000|2022-01-11 15:43:10|2369.48|2368.98|2369.23|2368.73|2369.48|2368.98|2369.23|2368.73|20
1641915800000|2022-01-11 15:43:20|2369.35|2368.85|2369.35|2368.85|2369.48|2368.98|2369.23|2368.73|18
1641915810000|2022-01-11 15:43:30|2369.48|2368.98|2369.48|2368.98|2369.48|2368.98|2369.23|2368.73|14
1641915820000|2022-01-11 15:43:40|2369.6|2369.1|2369.23|2368.73|2369.6|2369.1|2369.23|2368.73|10
1641915830000|2022-01-11 15:43:50|2369.35|2368.85|2369.23|2368.73|2369.48|2368.98|2369.23|2368.73|11
1641915840000|2022-01-11 15:44:00|2369.48|2368.98|2369.48|2368.98|2369.48|2368.98|2369.35|2368.85|12
1641915850000|2022-01-11 15:44:10|2369.35|2368.85|2369.48|2368.98|2369.48|2368.98|2369.23|2368.73|15
1641915860000|2022-01-11 15:44:20|2369.6|2369.1|2369.73|2369.23|2369.98|2369.48|2369.48|2368.98|21
1641915870000|2022-01-11 15:44:30|2369.85|2369.35|2369.98|2369.48|2369.98|2369.48|2369.85|2369.35|7
1641915880000|2022-01-11 15:44:40|2369.73|2369.23|2369.73|2369.23|2369.73|2369.23|2369.73|2369.23|11
1641915890000|2022-01-11 15:44:50|2369.6|2369.1|2369.23|2368.73|2369.6|2369.1|2369.23|2368.73|37
1641915900000|2022-01-11 15:45:00|2368.98|2368.48|2368.73|2368.23|2368.98|2368.48|2368.48|2367.98|52
1641915910000|2022-01-11 15:45:10|2368.6|2368.1|2368.98|2368.48|2368.98|2368.48|2368.48|2367.98|58
1641915920000|2022-01-11 15:45:20|2369.1|2368.6|2369.35|2368.85|2369.73|2369.23|2368.98|2368.48|23
1641915930000|2022-01-11 15:45:30|2369.48|2368.98|2370.23|2369.73|2370.48|2369.98|2369.48|2368.98|43
1641915940000|2022-01-11 15:45:40|2370.35|2369.85|2370.73|2370.23|2370.73|2370.23|2370.23|2369.73|48
1641915950000|2022-01-11 15:45:50|2370.6|2370.1|2370.73|2370.23|2370.73|2370.23|2370.23|2369.73|34
1641915960000|2022-01-11 15:46:00|2370.6|2370.1|2370.23|2369.73|2370.6|2370.1|2369.73|2369.23|46
1641915970000|2022-01-11 15:46:10|2370.35|2369.85|2370.23|2369.73|2370.48|2369.98|2370.23|2369.73|3
1641915980000|2022-01-11 15:46:20|2370.35|2369.85|2370.23|2369.73|2370.73|2370.23|2370.23|2369.73|10
1641915990000|2022-01-11 15:46:30|2369.98|2369.48|2370.35|2369.85|2370.48|2369.98|2369.98|2369.48|32
1641916000000|2022-01-11 15:46:40|2370.48|2369.98|2370.48|2369.98|2370.6|2370.1|2370.48|2369.98|41
1641916010000|2022-01-11 15:46:50|2370.23|2369.73|2370.48|2369.98|2370.6|2370.1|2370.23|2369.73|39
1641916020000|2022-01-11 15:47:00|2370.6|2370.1|2370.98|2370.48|2370.98|2370.48|2370.48|2369.98|130
1641916030000|2022-01-11 15:47:10|2370.85|2370.35|2370.48|2369.98|2370.85|2370.35|2370.48|2369.98|21
1641916040000|2022-01-11 15:47:20|2370.23|2369.73|2370.35|2369.85|2370.35|2369.85|2369.98|2369.48|44
1641916050000|2022-01-11 15:47:30|2370.48|2369.98|2371.23|2370.73|2371.23|2370.73|2370.23|2369.73|25
1641916060000|2022-01-11 15:47:40|2371.35|2370.85|2371.73|2371.23|2371.85|2371.35|2371.35|2370.85|50
1641916070000|2022-01-11 15:47:50|2371.6|2371.1|2371.23|2370.73|2371.73|2371.23|2371.23|2370.73|21
1641916080000|2022-01-11 15:48:00|2371.35|2370.85|2371.48|2370.98|2371.73|2371.23|2371.35|2370.85|22
1641916090000|2022-01-11 15:48:10|2371.6|2371.1|2371.48|2370.98|2371.73|2371.23|2371.48|2370.98|17
1641916100000|2022-01-11 15:48:20|2371.6|2371.1|2371.6|2371.1|2371.73|2371.23|2371.48|2370.98|35
1641916110000|2022-01-11 15:48:30|2371.73|2371.23|2371.48|2370.98|2371.73|2371.23|2371.35|2370.85|24
1641916120000|2022-01-11 15:48:40|2371.23|2370.73|2371.23|2370.73|2371.23|2370.73|2371.23|2370.73|8
1641916130000|2022-01-11 15:48:50|2370.98|2370.48|2371.1|2370.6|2371.35|2370.85|2370.98|2370.48|32
1641916140000|2022-01-11 15:49:00|2371.23|2370.73|2370.98|2370.48|2371.23|2370.73|2370.73|2370.23|21
1641916150000|2022-01-11 15:49:10|2371.1|2370.6|2371.23|2370.73|2371.23|2370.73|2370.98|2370.48|11
1641916160000|2022-01-11 15:49:20|2371.35|2370.85|2371.23|2370.73|2371.35|2370.85|2370.98|2370.48|13
1641916170000|2022-01-11 15:49:30|2371.1|2370.6|2370.98|2370.48|2371.23|2370.73|2370.98|2370.48|3
1641916180000|2022-01-11 15:49:40|2370.48|2369.98|2370.35|2369.85|2370.48|2369.98|2369.98|2369.48|34
1641916190000|2022-01-11 15:49:50|2370.48|2369.98|2370.48|2369.98|2370.48|2369.98|2370.23|2369.73|14
1641916200000|2022-01-11 15:50:00|2370.35|2369.85|2370.35|2369.85|2370.48|2369.98|2369.98|2369.48|35
1641916210000|2022-01-11 15:50:10|2370.48|2369.98|2370.48|2369.98|2370.73|2370.23|2370.23|2369.73|14
1641916220000|2022-01-11 15:50:20|2370.23|2369.73|2370.23|2369.73|2370.6|2370.1|2370.23|2369.73|19
1641916230000|2022-01-11 15:50:30|2370.35|2369.85|2370.73|2370.23|2370.73|2370.23|2370.35|2369.85|18
1641916240000|2022-01-11 15:50:40|2370.85|2370.35|2371.23|2370.73|2371.6|2371.1|2370.85|2370.35|27
1641916250000|2022-01-11 15:50:50|2370.98|2370.48|2371.35|2370.85|2371.48|2370.98|2370.98|2370.48|23
1641916260000|2022-01-11 15:51:00|2371.48|2370.98|2371.73|2371.23|2371.73|2371.23|2371.23|2370.73|14
1641916270000|2022-01-11 15:51:10|2371.85|2371.35|2371.73|2371.23|2372.23|2371.73|2371.73|2371.23|33
1641916280000|2022-01-11 15:51:20|2371.6|2371.1|2371.48|2370.98|2371.6|2371.1|2371.23|2370.73|32
1641916290000|2022-01-11 15:51:30|2371.6|2371.1|2371.35|2370.85|2371.6|2371.1|2371.23|2370.73|32
1641916300000|2022-01-11 15:51:40|2371.48|2370.98|2371.48|2370.98|2371.73|2371.23|2371.48|2370.98|18
1641916310000|2022-01-11 15:51:50|2371.6|2371.1|2371.85|2371.35|2372.1|2371.6|2371.6|2371.1|17
1641916320000|2022-01-11 15:52:00|2371.98|2371.48|2371.98|2371.48|2371.98|2371.48|2371.98|2371.48|8
1641916330000|2022-01-11 15:52:10|2371.73|2371.23|2371.48|2370.98|2371.73|2371.23|2371.48|2370.98|57
1641916340000|2022-01-11 15:52:20|2371.6|2371.1|2371.73|2371.23|2371.98|2371.48|2371.48|2370.98|32
1641916350000|2022-01-11 15:52:30|2371.85|2371.35|2371.73|2371.23|2371.98|2371.48|2371.73|2371.23|11
1641916360000|2022-01-11 15:52:40|2371.85|2371.35|2371.73|2371.23|2371.85|2371.35|2371.6|2371.1|22
1641916370000|2022-01-11 15:52:50|2371.85|2371.35|2371.48|2370.98|2371.98|2371.48|2371.48|2370.98|21
1641916380000|2022-01-11 15:53:00|2371.6|2371.1|2371.73|2371.23|2371.73|2371.23|2371.48|2370.98|14
1641916390000|2022-01-11 15:53:10|2371.85|2371.35|2371.73|2371.23|2371.98|2371.48|2371.73|2371.23|30
1641916400000|2022-01-11 15:53:20|2371.6|2371.1|2371.85|2371.35|2371.98|2371.48|2371.48|2370.98|43
1641916410000|2022-01-11 15:53:30|2371.73|2371.23|2371.85|2371.35|2371.98|2371.48|2371.73|2371.23|12
1641916420000|2022-01-11 15:53:40|2371.98|2371.48|2371.98|2371.48|2371.98|2371.48|2371.85|2371.35|11
1641916430000|2022-01-11 15:53:50|2371.85|2371.35|2372.35|2371.85|2372.35|2371.85|2371.73|2371.23|63
1641916440000|2022-01-11 15:54:00|2372.48|2371.98|2372.48|2371.98|2372.48|2371.98|2372.48|2371.98|10
1641916450000|2022-01-11 15:54:10|2372.23|2371.73|2371.98|2371.48|2372.35|2371.85|2371.98|2371.48|46
1641916460000|2022-01-11 15:54:20|||||||||11
1641916470000|2022-01-11 15:54:30|2371.73|2371.23|2371.98|2371.48|2371.98|2371.48|2371.73|2371.23|30
1641916480000|2022-01-11 15:54:40|2372.1|2371.6|2371.98|2371.48|2372.1|2371.6|2371.98|2371.48|17
1641916490000|2022-01-11 15:54:50|2372.1|2371.6|2372.48|2371.98|2372.48|2371.98|2371.98|2371.48|17
1641916500000|2022-01-11 15:55:00|2372.6|2372.1|2372.73|2372.23|2372.98|2372.48|2372.6|2372.1|17
1641916510000|2022-01-11 15:55:10|2372.48|2371.98|2372.98|2372.48|2372.98|2372.48|2372.48|2371.98|16
1641916520000|2022-01-11 15:55:20|2372.85|2372.35|2372.73|2372.23|2372.98|2372.48|2372.73|2372.23|26
1641916530000|2022-01-11 15:55:30|2372.85|2372.35|2372.98|2372.48|2373.23|2372.73|2372.85|2372.35|7
1641916540000|2022-01-11 15:55:40|2373.1|2372.6|2372.98|2372.48|2373.1|2372.6|2372.98|2372.48|9
1641916550000|2022-01-11 15:55:50|2373.23|2372.73|2372.98|2372.48|2373.23|2372.73|2372.98|2372.48|9
1641916560000|2022-01-11 15:56:00|2372.85|2372.35|2371.98|2371.48|2372.85|2372.35|2371.98|2371.48|73
1641916570000|2022-01-11 15:56:10|2372.1|2371.6|2371.6|2371.1|2372.1|2371.6|2371.48|2370.98|18
1641916580000|2022-01-11 15:56:20|2371.73|2371.23|2371.73|2371.23|2371.85|2371.35|2371.48|2370.98|31
1641916590000|2022-01-11 15:56:30|2371.85|2371.35|2371.73|2371.23|2371.85|2371.35|2371.48|2370.98|15
1641916600000|2022-01-11 15:56:40|2371.6|2371.1|2371.73|2371.23|2372.23|2371.73|2371.6|2371.1|134
1641916610000|2022-01-11 15:56:50|2371.85|2371.35|2371.73|2371.23|2371.98|2371.48|2371.48|2370.98|19
1641916620000|2022-01-11 15:57:00|2371.98|2371.48|2371.73|2371.23|2371.98|2371.48|2371.48|2370.98|47
1641916630000|2022-01-11 15:57:10|2371.48|2370.98|2371.73|2371.23|2371.73|2371.23|2371.48|2370.98|10
1641916640000|2022-01-11 15:57:20|2371.6|2371.1|2371.73|2371.23|2371.85|2371.35|2371.48|2370.98|24
1641916650000|2022-01-11 15:57:30|2371.6|2371.1|2371.48|2370.98|2371.73|2371.23|2371.48|2370.98|35
1641916660000|2022-01-11 15:57:40|2371.6|2371.1|2371.73|2371.23|2371.73|2371.23|2371.6|2371.1|53
1641916670000|2022-01-11 15:57:50|2371.98|2371.48|2371.6|2371.1|2371.98|2371.48|2371.48|2370.98|27
1641916680000|2022-01-11 15:58:00|2371.48|2370.98|2371.73|2371.23|2371.73|2371.23|2371.48|2370.98|10
1641916690000|2022-01-11 15:58:10|2371.85|2371.35|2372.23|2371.73|2372.23|2371.73|2371.73|2371.23|24
1641916700000|2022-01-11 15:58:20|2372.48|2371.98|2373.23|2372.73|2373.23|2372.73|2372.48|2371.98|31
1641916710000|2022-01-11 15:58:30|2373.35|2372.85|2373.23|2372.73|2373.48|2372.98|2373.23|2372.73|39
1641916720000|2022-01-11 15:58:40|2373.1|2372.6|2372.98|2372.48|2373.23|2372.73|2372.98|2372.48|42
1641916730000|2022-01-11 15:58:50|2372.85|2372.35|2372.6|2372.1|2372.85|2372.35|2372.6|2372.1|8
1641916740000|2022-01-11 15:59:00|2372.73|2372.23|2372.48|2371.98|2372.73|2372.23|2371.98|2371.48|76
1641916750000|2022-01-11 15:59:10|2372.6|2372.1|2372.98|2372.48|2372.98|2372.48|2372.48|2371.98|14
1641916760000|2022-01-11 15:59:20|2373.1|2372.6|2372.98|2372.48|2373.1|2372.6|2372.73|2372.23|54
1641916770000|2022-01-11 15:59:30|2372.85|2372.35|2372.98|2372.48|2372.98|2372.48|2372.73|2372.23|21
1641916780000|2022-01-11 15:59:40|2372.73|2372.23|2372.73|2372.23|2372.98|2372.48|2372.48|2371.98|30
1641916790000|2022-01-11 15:59:50|2372.6|2372.1|2372.73|2372.23|2372.73|2372.23|2372.35|2371.85|18
1641916800000|2022-01-11 16:00:00|2372.48|2371.98|2372.35|2371.85|2373.1|2372.6|2372.35|2371.85|74
1641916810000|2022-01-11 16:00:10|2372.48|2371.98|2371.98|2371.48|2372.6|2372.1|2371.73|2371.23|48
1641916820000|2022-01-11 16:00:20|2371.73|2371.23|2371.98|2371.48|2372.1|2371.6|2371.73|2371.23|15
1641916830000|2022-01-11 16:00:30|2372.1|2371.6|2371.85|2371.35|2372.1|2371.6|2371.73|2371.23|53
1641916840000|2022-01-11 16:00:40|2371.98|2371.48|2372.73|2372.23|2372.73|2372.23|2371.85|2371.35|23
1641916850000|2022-01-11 16:00:50|2372.85|2372.35|2372.98|2372.48|2372.98|2372.48|2372.85|2372.35|25
1641916860000|2022-01-11 16:01:00|2373.1|2372.6|2372.98|2372.48|2373.23|2372.73|2372.98|2372.48|36
1641916870000|2022-01-11 16:01:10|2372.73|2372.23|2372.73|2372.23|2372.98|2372.48|2372.73|2372.23|27
1641916880000|2022-01-11 16:01:20|2372.6|2372.1|2372.6|2372.1|2372.73|2372.23|2372.48|2371.98|26
1641916890000|2022-01-11 16:01:30|2372.98|2372.48|2372.98|2372.48|2372.98|2372.48|2372.73|2372.23|14
1641916900000|2022-01-11 16:01:40|2372.85|2372.35|2372.98|2372.48|2372.98|2372.48|2372.85|2372.35|3
1641916910000|2022-01-11 16:01:50|||||||||1
1641916920000|2022-01-11 16:02:00|2373.23|2372.73|2373.35|2372.85|2373.48|2372.98|2373.23|2372.73|18
1641916930000|2022-01-11 16:02:10|2373.48|2372.98|2372.98|2372.48|2373.48|2372.98|2372.98|2372.48|41
1641916940000|2022-01-11 16:02:20|2373.1|2372.6|2373.23|2372.73|2373.23|2372.73|2372.98|2372.48|13
1641916950000|2022-01-11 16:02:30|2373.48|2372.98|2373.48|2372.98|2373.73|2373.23|2373.35|2372.85|18
1641916960000|2022-01-11 16:02:40|2373.6|2373.1|2373.73|2373.23|2373.73|2373.23|2373.48|2372.98|1
1641916970000|2022-01-11 16:02:50|2373.85|2373.35|2373.98|2373.48|2373.98|2373.48|2373.73|2373.23|17
1641916980000|2022-01-11 16:03:00|2373.85|2373.35|2373.98|2373.48|2374.23|2373.73|2373.73|2373.23|59
1641916990000|2022-01-11 16:03:10|2374.1|2373.6|2374.48|2373.98|2374.48|2373.98|2373.98|2373.48|55
1641917000000|2022-01-11 16:03:20|2374.6|2374.1|2374.48|2373.98|2374.98|2374.48|2374.48|2373.98|15
1641917010000|2022-01-11 16:03:30|2374.6|2374.1|2374.48|2373.98|2374.6|2374.1|2374.48|2373.98|15
1641917020000|2022-01-11 16:03:40|2374.6|2374.1|2374.98|2374.48|2374.98|2374.48|2374.6|2374.1|9
1641917030000|2022-01-11 16:03:50|2375.1|2374.6|2375.1|2374.6|2375.23|2374.73|2374.98|2374.48|23
1641917040000|2022-01-11 16:04:00|2375.23|2374.73|2374.98|2374.48|2375.23|2374.73|2374.6|2374.1|56
1641917050000|2022-01-11 16:04:10|2375.1|2374.6|2375.48|2374.98|2375.73|2375.23|2375.1|2374.6|70
1641917060000|2022-01-11 16:04:20|2375.73|2375.23|2375.85|2375.35|2375.98|2375.48|2375.73|2375.23|24
1641917070000|2022-01-11 16:04:30|2375.73|2375.23|2375.73|2375.23|2375.85|2375.35|2374.98|2374.48|115
1641917080000|2022-01-11 16:04:40|2375.6|2375.1|2375.73|2375.23|2375.73|2375.23|2375.48|2374.98|6
1641917090000|2022-01-11 16:04:50|||||||||11
1641917100000|2022-01-11 16:05:00|2375.6|2375.1|2375.23|2374.73|2375.98|2375.48|2375.23|2374.73|85
1641917110000|2022-01-11 16:05:10|2375.1|2374.6|2375.48|2374.98|2375.48|2374.98|2374.73|2374.23|239
1641917120000|2022-01-11 16:05:20|||||||||56
1641917130000|2022-01-11 16:05:30|2375.6|2375.1|2375.48|2374.98|2375.98|2375.48|2375.48|2374.98|61
1641917140000|2022-01-11 16:05:40|2375.73|2375.23|2375.73|2375.23|2375.73|2375.23|2375.48|2374.98|12
1641917150000|2022-01-11 16:05:50|2375.98|2375.48|2375.98|2375.48|2375.98|2375.48|2375.73|2375.23|31
1641917160000|2022-01-11 16:06:00|2375.85|2375.35|2375.23|2374.73|2375.85|2375.35|2375.23|2374.73|148
1641917170000|2022-01-11 16:06:10|2374.98|2374.48|2374.48|2373.98|2375.23|2374.73|2374.48|2373.98|35
1641917180000|2022-01-11 16:06:20|||||||||16
1641917190000|2022-01-11 16:06:30|2374.73|2374.23|2374.98|2374.48|2374.98|2374.48|2374.73|2374.23|60
1641917200000|2022-01-11 16:06:40|2375.23|2374.73|2374.73|2374.23|2375.23|2374.73|2374.73|2374.23|21
1641917210000|2022-01-11 16:06:50|2374.85|2374.35|2374.73|2374.23|2374.85|2374.35|2374.73|2374.23|5
1641917220000|2022-01-11 16:07:00|2374.48|2373.98|2374.48|2373.98|2374.48|2373.98|2374.23|2373.73|86
1641917230000|2022-01-11 16:07:10|2374.23|2373.73|2374.23|2373.73|2374.23|2373.73|2373.98|2373.48|39
1641917240000|2022-01-11 16:07:20|2374.1|2373.6|2374.23|2373.73|2374.48|2373.98|2374.1|2373.6|26
1641917250000|2022-01-11 16:07:30|2373.98|2373.48|2373.98|2373.48|2373.98|2373.48|2373.73|2373.23|29
1641917260000|2022-01-11 16:07:40|2373.85|2373.35|2373.48|2372.98|2373.85|2373.35|2373.48|2372.98|8
1641917270000|2022-01-11 16:07:50|2373.35|2372.85|2373.23|2372.73|2373.35|2372.85|2373.23|2372.73|10
1641917280000|2022-01-11 16:08:00|2373.35|2372.85|2373.23|2372.73|2373.48|2372.98|2373.23|2372.73|23
1641917290000|2022-01-11 16:08:10|2373.35|2372.85|2373.23|2372.73|2373.48|2372.98|2373.23|2372.73|39
1641917300000|2022-01-11 16:08:20|2372.98|2372.48|2373.23|2372.73|2373.23|2372.73|2372.98|2372.48|22
1641917310000|2022-01-11 16:08:30|2373.1|2372.6|2373.1|2372.6|2373.1|2372.6|2372.73|2372.23|24
1641917320000|2022-01-11 16:08:40|2373.23|2372.73|2373.23|2372.73|2373.48|2372.98|2372.98|2372.48|13
1641917330000|2022-01-11 16:08:50|2372.98|2372.48|2372.73|2372.23|2372.98|2372.48|2372.48|2371.98|43
1641917340000|2022-01-11 16:09:00|||||||||68
1641917350000|2022-01-11 16:09:10|2372.48|2371.98|2372.48|2371.98|2372.48|2371.98|2372.35|2371.85|23
1641917360000|2022-01-11 16:09:20|2372.35|2371.85|2372.48|2371.98|2372.48|2371.98|2372.23|2371.73|71
1641917370000|2022-01-11 16:09:30|2372.6|2372.1|2372.73|2372.23|2373.1|2372.6|2372.6|2372.1|35
1641917380000|2022-01-11 16:09:40|2372.48|2371.98|2372.23|2371.73|2372.73|2372.23|2372.23|2371.73|37
1641917390000|2022-01-11 16:09:50|2371.98|2371.48|2372.35|2371.85|2372.35|2371.85|2371.98|2371.48|31
1641917400000|2022-01-11 16:10:00|2372.48|2371.98|2373.23|2372.73|2373.23|2372.73|2372.48|2371.98|34
1641917410000|2022-01-11 16:10:10|2373.35|2372.85|2373.23|2372.73|2373.35|2372.85|2373.23|2372.73|8
1641917420000|2022-01-11 16:10:20|2372.98|2372.48|2372.73|2372.23|2372.98|2372.48|2372.73|2372.23|23
1641917430000|2022-01-11 16:10:30|2372.85|2372.35|2372.73|2372.23|2372.98|2372.48|2372.73|2372.23|14
1641917440000|2022-01-11 16:10:40|2372.48|2371.98|2372.48|2371.98|2372.48|2371.98|2372.48|2371.98|8
1641917450000|2022-01-11 16:10:50|2372.73|2372.23|2372.73|2372.23|2372.73|2372.23|2372.48|2371.98|37
1641917460000|2022-01-11 16:11:00|2372.6|2372.1|2371.98|2371.48|2372.6|2372.1|2371.98|2371.48|15
1641917470000|2022-01-11 16:11:10|2372.1|2371.6|2372.48|2371.98|2372.73|2372.23|2372.1|2371.6|8
1641917480000|2022-01-11 16:11:20|2372.23|2371.73|2372.73|2372.23|2372.73|2372.23|2372.23|2371.73|39
1641917490000|2022-01-11 16:11:30|2372.6|2372.1|2372.98|2372.48|2372.98|2372.48|2372.35|2371.85|42
1641917500000|2022-01-11 16:11:40|2373.23|2372.73|2372.73|2372.23|2373.23|2372.73|2372.73|2372.23|40
1641917510000|2022-01-11 16:11:50|2372.6|2372.1|2372.48|2371.98|2372.6|2372.1|2372.48|2371.98|5
1641917520000|2022-01-11 16:12:00|2372.6|2372.1|2372.48|2371.98|2372.73|2372.23|2372.23|2371.73|22
1641917530000|2022-01-11 16:12:10|2372.73|2372.23|2372.98|2372.48|2372.98|2372.48|2372.6|2372.1|12
1641917540000|2022-01-11 16:12:20|2373.1|2372.6|2373.23|2372.73|2373.35|2372.85|2372.98|2372.48|8
1641917550000|2022-01-11 16:12:30|2373.35|2372.85|2373.73|2373.23|2373.73|2373.23|2373.35|2372.85|9
1641917560000|2022-01-11 16:12:40|2373.6|2373.1|2373.73|2373.23|2373.73|2373.23|2373.6|2373.1|9
1641917570000|2022-01-11 16:12:50|2373.98|2373.48|2373.98|2373.48|2373.98|2373.48|2373.85|2373.35|33
1641917580000|2022-01-11 16:13:00|2374.23|2373.73|2374.23|2373.73|2374.48|2373.98|2373.98|2373.48|81
1641917590000|2022-01-11 16:13:10|2374.35|2373.85|2374.23|2373.73|2374.35|2373.85|2374.23|2373.73|34
1641917600000|2022-01-11 16:13:20|2374.48|2373.98|2374.48|2373.98|2374.48|2373.98|2374.23|2373.73|32
1641917610000|2022-01-11 16:13:30|2374.6|2374.1|2374.48|2373.98|2374.73|2374.23|2374.48|2373.98|8
1641917620000|2022-01-11 16:13:40|2374.6|2374.1|2374.48|2373.98|2374.73|2374.23|2374.48|2373.98|10
1641917630000|2022-01-11 16:13:50|2374.23|2373.73|2374.1|2373.6|2374.23|2373.73|2373.98|2373.48|47
1641917640000|2022-01-11 16:14:00|2373.98|2373.48|2373.73|2373.23|2374.35|2373.85|2373.73|2373.23|43
1641917650000|2022-01-11 16:14:10|2373.48|2372.98|2373.48|2372.98|2373.73|2373.23|2373.23|2372.73|41
1641917660000|2022-01-11 16:14:20|2373.35|2372.85|2373.48|2372.98|2373.73|2373.23|2373.35|2372.85|17
1641917670000|2022-01-11 16:14:30|2373.6|2373.1|2373.48|2372.98|2373.73|2373.23|2373.48|2372.98|20
1641917680000|2022-01-11 16:14:40|2373.23|2372.73|2373.23|2372.73|2373.48|2372.98|2373.23|2372.73|17
1641917690000|2022-01-11 16:14:50|2373.35|2372.85|2373.48|2372.98|2373.48|2372.98|2373.23|2372.73|45
1641917700000|2022-01-11 16:15:00|2373.6|2373.1|2372.98|2372.48|2373.73|2373.23|2372.98|2372.48|55
1641917710000|2022-01-11 16:15:10|2373.1|2372.6|2373.48|2372.98|2373.48|2372.98|2373.1|2372.6|58
1641917720000|2022-01-11 16:15:20|2373.6|2373.1|2373.73|2373.23|2373.85|2373.35|2373.6|2373.1|19
1641917730000|2022-01-11 16:15:30|2373.85|2373.35|2373.73|2373.23|2373.98|2373.48|2373.73|2373.23|13
1641917740000|2022-01-11 16:15:40|2373.85|2373.35|2373.98|2373.48|2373.98|2373.48|2373.73|2373.23|13
1641917750000|2022-01-11 16:15:50|2374.23|2373.73|2374.23|2373.73|2374.23|2373.73|2373.98|2373.48|27
1641917760000|2022-01-11 16:16:00|2374.1|2373.6|2374.23|2373.73|2374.23|2373.73|2373.98|2373.48|58
1641917770000|2022-01-11 16:16:10|2374.1|2373.6|2373.98|2373.48|2374.23|2373.73|2373.98|2373.48|55
1641917780000|2022-01-11 16:16:20|2374.1|2373.6|2374.23|2373.73|2374.23|2373.73|2373.73|2373.23|22
1641917790000|2022-01-11 16:16:30|2373.98|2373.48|2373.48|2372.98|2373.98|2373.48|2373.48|2372.98|115
1641917800000|2022-01-11 16:16:40|2373.35|2372.85|2373.6|2373.1|2373.6|2373.1|2373.23|2372.73|63
1641917810000|2022-01-11 16:16:50|2373.73|2373.23|2373.73|2373.23|2373.73|2373.23|2373.35|2372.85|30
1641917820000|2022-01-11 16:17:00|2373.6|2373.1|2373.48|2372.98|2373.6|2373.1|2373.48|2372.98|19
1641917830000|2022-01-11 16:17:10|2373.73|2373.23|2373.73|2373.23|2373.98|2373.48|2373.73|2373.23|51
1641917840000|2022-01-11 16:17:20|2373.6|2373.1|2373.73|2373.23|2373.73|2373.23|2373.23|2372.73|29
1641917850000|2022-01-11 16:17:30|2373.6|2373.1|2373.6|2373.1|2373.73|2373.23|2373.48|2372.98|65
1641917860000|2022-01-11 16:17:40|2373.48|2372.98|2373.6|2373.1|2373.73|2373.23|2373.35|2372.85|61
1641917870000|2022-01-11 16:17:50|2373.73|2373.23|2373.73|2373.23|2373.73|2373.23|2373.6|2373.1|0
1641917880000|2022-01-11 16:18:00|||||||||10
1641917890000|2022-01-11 16:18:10|2373.6|2373.1|2373.48|2372.98|2373.6|2373.1|2373.35|2372.85|22
1641917900000|2022-01-11 16:18:20|2373.73|2373.23|2373.98|2373.48|2373.98|2373.48|2373.73|2373.23|22
1641917910000|2022-01-11 16:18:30|2374.23|2373.73|2374.23|2373.73|2374.48|2373.98|2374.23|2373.73|23
1641917920000|2022-01-11 16:18:40|2373.98|2373.48|2373.98|2373.48|2374.23|2373.73|2373.98|2373.48|41
1641917930000|2022-01-11 16:18:50|2374.23|2373.73|2374.48|2373.98|2374.48|2373.98|2374.23|2373.73|60
1641917940000|2022-01-11 16:19:00|2374.73|2374.23|2374.73|2374.23|2374.98|2374.48|2374.73|2374.23|71
1641917950000|2022-01-11 16:19:10|2374.98|2374.48|2374.85|2374.35|2374.98|2374.48|2374.73|2374.23|32
1641917960000|2022-01-11 16:19:20|2374.73|2374.23|2374.73|2374.23|2374.85|2374.35|2374.6|2374.1|92
1641917970000|2022-01-11 16:19:30|2374.6|2374.1|2374.98|2374.48|2374.98|2374.48|2374.6|2374.1|65
1641917980000|2022-01-11 16:19:40|2375.23|2374.73|2375.23|2374.73|2375.23|2374.73|2375.23|2374.73|10
1641917990000|2022-01-11 16:19:50|2375.35|2374.85|2375.23|2374.73|2375.48|2374.98|2375.23|2374.73|34
1641918000000|2022-01-11 16:20:00|2375.48|2374.98|2375.48|2374.98|2375.73|2375.23|2375.48|2374.98|217
1641918010000|2022-01-11 16:20:10|2375.35|2374.85|2375.48|2374.98|2375.48|2374.98|2375.35|2374.85|126
1641918020000|2022-01-11 16:20:20|2375.6|2375.1|2375.48|2374.98|2375.73|2375.23|2375.48|2374.98|99
1641918030000|2022-01-11 16:20:30|2375.73|2375.23|2375.48|2374.98|2375.73|2375.23|2375.48|2374.98|43
1641918040000|2022-01-11 16:20:40|2375.6|2375.1|2375.73|2375.23|2375.73|2375.23|2375.48|2374.98|23
1641918050000|2022-01-11 16:20:50|2375.6|2375.1|2375.73|2375.23|2375.73|2375.23|2375.48|2374.98|46
1641918060000|2022-01-11 16:21:00|2375.48|2374.98|2375.73|2375.23|2375.73|2375.23|2375.48|2374.98|47
1641918070000|2022-01-11 16:21:10|2375.6|2375.1|2375.48|2374.98|2375.73|2375.23|2375.48|2374.98|35
1641918080000|2022-01-11 16:21:20|2375.6|2375.1|2375.48|2374.98|2375.73|2375.23|2375.48|2374.98|60
1641918090000|2022-01-11 16:21:30|2375.73|2375.23|2375.73|2375.23|2375.98|2375.48|2375.73|2375.23|68
1641918100000|2022-01-11 16:21:40|2375.85|2375.35|2375.85|2375.35|2375.98|2375.48|2375.73|2375.23|30
1641918110000|2022-01-11 16:21:50|2375.98|2375.48|2376.23|2375.73|2376.23|2375.73|2375.98|2375.48|31
1641918120000|2022-01-11 16:22:00|2376.48|2375.98|2376.23|2375.73|2376.48|2375.98|2376.1|2375.6|87
1641918130000|2022-01-11 16:22:10|2376.35|2375.85|2375.98|2375.48|2376.6|2376.1|2375.98|2375.48|49
1641918140000|2022-01-11 16:22:20|||||||||6
1641918150000|2022-01-11 16:22:30|2376.1|2375.6|2376.73|2376.23|2376.73|2376.23|2375.98|2375.48|43
1641918160000|2022-01-11 16:22:40|2376.98|2376.48|2376.73|2376.23|2376.98|2376.48|2376.73|2376.23|44
1641918170000|2022-01-11 16:22:50|2376.85|2376.35|2376.35|2375.85|2376.98|2376.48|2376.35|2375.85|88
1641918180000|2022-01-11 16:23:00|2376.23|2375.73|2376.73|2376.23|2376.73|2376.23|2376.23|2375.73|102
1641918190000|2022-01-11 16:23:10|2376.85|2376.35|2377.23|2376.73|2377.23|2376.73|2376.85|2376.35|71
1641918200000|2022-01-11 16:23:20|2377.1|2376.6|2376.98|2376.48|2377.1|2376.6|2376.98|2376.48|39
1641918210000|2022-01-11 16:23:30|2377.1|2376.6|2377.23|2376.73|2377.48|2376.98|2376.98|2376.48|176
1641918220000|2022-01-11 16:23:40|2377.1|2376.6|2377.23|2376.73|2377.23|2376.73|2376.98|2376.48|28
1641918230000|2022-01-11 16:23:50|2376.98|2376.48|2376.98|2376.48|2376.98|2376.48|2376.98|2376.48|28
1641918240000|2022-01-11 16:24:00|2377.1|2376.6|2377.1|2376.6|2377.23|2376.73|2377.1|2376.6|53
1641918250000|2022-01-11 16:24:10|2376.98|2376.48|2377.23|2376.73|2377.23|2376.73|2376.98|2376.48|18
1641918260000|2022-01-11 16:24:20|2376.98|2376.48|2376.98|2376.48|2376.98|2376.48|2376.98|2376.48|30
1641918270000|2022-01-11 16:24:30|2376.85|2376.35|2376.98|2376.48|2376.98|2376.48|2376.85|2376.35|96
1641918280000|2022-01-11 16:24:40|2377.1|2376.6|2377.48|2376.98|2377.48|2376.98|2377.1|2376.6|47
1641918290000|2022-01-11 16:24:50|2377.6|2377.1|2378|2376.5|2378.23|2377.73|2377.48|2376.5|214
1641918300000|2022-01-11 16:25:00|2377.92|2376.42|2378.11|2376.61|2378.15|2376.65|2377.68|2376.18|12
1641918310000|2022-01-11 16:25:10|2378.15|2376.65|2378.19|2376.69|2378.19|2376.69|2377.68|2376.18|0
1641918320000|2022-01-11 16:25:20|2378.15|2376.65|2378.49|2376.99|2378.49|2376.99|2377.89|2376.39|0
1641918330000|2022-01-11 16:25:30|2378.51|2377.01|2378.35|2376.85|2378.75|2377.25|2378.35|2376.85|0
1641918340000|2022-01-11 16:25:40|2378.31|2376.81|2378.42|2376.92|2378.42|2376.92|2378.05|2376.55|0
1641918350000|2022-01-11 16:25:50|2378.46|2376.96|2378.65|2377.15|2378.69|2377.19|2378.39|2376.89|0
1641918360000|2022-01-11 16:26:00|2378.57|2377.07|2378.49|2376.99|2378.61|2377.11|2378.19|2376.69|0
1641918370000|2022-01-11 16:26:10|2378.53|2377.03|2377.89|2376.39|2378.53|2377.03|2377.89|2376.39|0
1641918380000|2022-01-11 16:26:20|2377.93|2376.43|2378.01|2376.51|2378.23|2376.73|2377.86|2376.36|0
1641918390000|2022-01-11 16:26:30|2378.05|2376.55|2378.31|2376.81|2378.31|2376.81|2378.05|2376.55|0
1641918400000|2022-01-11 16:26:40|2378.27|2376.77|2378.83|2377.33|2378.83|2377.33|2378.23|2376.73|0
1641918410000|2022-01-11 16:26:50|2378.79|2377.29|2378.91|2377.41|2378.91|2377.41|2378.57|2377.07|0
1641918420000|2022-01-11 16:27:00|2378.81|2377.31|2378.83|2377.33|2378.94|2377.44|2378.57|2377.07|0
1641918430000|2022-01-11 16:27:10|2378.87|2377.37|2378.79|2377.29|2378.87|2377.37|2378.57|2377.07|0
1641918440000|2022-01-11 16:27:20|2378.75|2377.25|2378.71|2377.21|2378.98|2377.48|2378.68|2377.18|0
1641918450000|2022-01-11 16:27:30|2378.68|2377.18|2378.8|2377.3|2379.01|2377.51|2378.6|2377.1|1142
1641918460000|2022-01-11 16:27:40|2378.62|2377.12|2378.35|2376.85|2378.65|2377.15|2378.28|2376.78|0
1641918470000|2022-01-11 16:27:50|2378.34|2376.84|2378.32|2376.82|2378.35|2376.85|2378.28|2376.78|0
1641918480000|2022-01-11 16:28:00|2378.5|2377|2378.73|2377.23|2378.73|2377.23|2378.43|2376.93|0
1641918490000|2022-01-11 16:28:10|2378.76|2377.26|2378.64|2377.14|2378.9|2377.4|2378.64|2377.14|0
1641918500000|2022-01-11 16:28:20|2378.73|2377.23|2378.94|2377.44|2379.16|2377.66|2378.73|2377.23|0
1641918510000|2022-01-11 16:28:30|2378.98|2377.48|2378.9|2377.4|2379.2|2377.7|2378.9|2377.4|0
1641918520000|2022-01-11 16:28:40|2378.94|2377.44|2379.35|2377.85|2379.35|2377.85|2378.9|2377.4|0
1641918530000|2022-01-11 16:28:50|2379.39|2377.89|2379.39|2377.89|2379.61|2378.11|2379.31|2377.81|0
1641918540000|2022-01-11 16:29:00|2379.35|2377.85|2378.87|2377.37|2379.35|2377.85|2378.79|2377.29|0
1641918550000|2022-01-11 16:29:10|2378.91|2377.41|2379.02|2377.52|2379.43|2377.93|2378.91|2377.41|0
1641918560000|2022-01-11 16:29:20|2378.98|2377.48|2378.98|2377.48|2379.06|2377.56|2378.76|2377.26|0
1641918570000|2022-01-11 16:29:30|2378.8|2377.3|2379.29|2377.79|2379.29|2377.79|2378.8|2377.3|0
1641918580000|2022-01-11 16:29:40|2379.48|2377.98|2379.2|2377.7|2379.48|2377.98|2378.88|2377.38|0
1641918590000|2022-01-11 16:29:50|2379.22|2377.72|2378.81|2377.31|2379.22|2377.72|2378.55|2377.05|0
1641918600000|2022-01-11 16:30:00|2378.77|2377.27|2379.25|2377.75|2379.33|2377.83|2378.77|2377.27|90
1641918610000|2022-01-11 16:30:10|2379.21|2377.71|2378.55|2377.15|2379.25|2377.75|2378.43|2377.03|515
1641918620000|2022-01-11 16:30:20|2378.43|2377.03|2378.3|2376.9|2378.43|2377.03|2377.93|2376.53|141
1641918630000|2022-01-11 16:30:30|2378.18|2376.78|2378.55|2377.15|2378.55|2377.15|2378.18|2376.78|13
1641918640000|2022-01-11 16:30:40|2378.68|2377.28|2378.68|2377.28|2378.68|2377.28|2378.43|2377.03|10
1641918650000|2022-01-11 16:30:50|2378.8|2377.4|2379.18|2377.78|2379.18|2377.78|2378.8|2377.4|14
1641918660000|2022-01-11 16:31:00|2379.3|2377.9|2379.05|2377.65|2379.3|2377.9|2379.05|2377.65|24
1641918670000|2022-01-11 16:31:10|2378.93|2377.53|2378.55|2377.15|2379.05|2377.65|2378.43|2377.03|1
1641918690000|2022-01-11 16:31:30|2378.43|2377.03|2378.55|2377.15|2378.55|2377.15|2378.18|2376.78|2
1641918700000|2022-01-11 16:31:40|2378.68|2377.28|2378.68|2377.28|2378.68|2377.28|2378.68|2377.28|0
1641918710000|2022-01-11 16:31:50|2378.55|2377.15|2378.18|2376.78|2378.55|2377.15|2378.05|2376.65|16
1641918720000|2022-01-11 16:32:00|2378.3|2376.9|2378.18|2376.78|2378.55|2377.15|2378.05|2376.65|0
1641918730000|2022-01-11 16:32:10|2378.55|2377.15|2378.3|2376.9|2378.55|2377.15|2378.3|2376.9|0
1641918750000|2022-01-11 16:32:30|2378.18|2376.78|2378.18|2376.78|2378.18|2376.78|2378.18|2376.78|0
1641918780000|2022-01-11 16:33:00|2378.3|2376.9|2378.43|2377.03|2378.43|2377.03|2378.3|2376.9|2
1641918790000|2022-01-11 16:33:10|2378.3|2376.9|2378.8|2377.4|2378.8|2377.4|2378.3|2376.9|7
1641918800000|2022-01-11 16:33:20|2378.93|2377.53|2378.93|2377.53|2378.93|2377.53|2378.93|2377.53|0
1641918820000|2022-01-11 16:33:40|2378.8|2377.4|2378.8|2377.4|2378.8|2377.4|2378.8|2377.4|0
1641918840000|2022-01-11 16:34:00|2378.93|2377.53|2378.93|2377.53|2378.93|2377.53|2378.93|2377.53|0
1641918850000|2022-01-11 16:34:10|2378.8|2377.4|2378.68|2377.28|2378.93|2377.53|2378.68|2377.28|3
1641918860000|2022-01-11 16:34:20|2378.55|2377.15|2378.18|2376.78|2378.55|2377.15|2378.18|2376.78|23
1641918870000|2022-01-11 16:34:30|2378.68|2377.28|2378.93|2377.53|2378.93|2377.53|2378.68|2377.28|1
1641918880000|2022-01-11 16:34:40|2378.8|2377.4|2378.8|2377.4|2378.8|2377.4|2378.8|2377.4|0
1641918890000|2022-01-11 16:34:50|2378.55|2377.15|2378.3|2376.9|2378.55|2377.15|2378.3|2376.9|4
1641918910000|2022-01-11 16:35:10|2378.43|2377.03|2379.05|2377.65|2379.05|2377.65|2378.43|2377.03|0
1641918920000|2022-01-11 16:35:20|2378.93|2377.53|2379.05|2377.65|2379.05|2377.65|2378.93|2377.53|0
1641918940000|2022-01-11 16:35:40|2378.8|2377.4|2378.8|2377.4|2378.8|2377.4|2378.8|2377.4|0
1641918970000|2022-01-11 16:36:10|2379.43|2378.03|2379.68|2378.28|2379.68|2378.28|2379.43|2378.03|8
1641918990000|2022-01-11 16:36:30|2379.43|2378.03|2379.8|2378.4|2379.8|2378.4|2379.43|2378.03|2
1641919000000|2022-01-11 16:36:40|||||||||1
1641919020000|2022-01-11 16:37:00|2380.05|2378.65|2379.93|2378.53|2380.05|2378.65|2379.93|2378.53|0
1641919060000|2022-01-11 16:37:40|2380.05|2378.65|2379.93|2378.53|2380.05|2378.65|2379.93|2378.53|0
1641919070000|2022-01-11 16:37:50|2380.05|2378.65|2380.18|2378.78|2380.18|2378.78|2380.05|2378.65|0
1641919080000|2022-01-11 16:38:00|2380.3|2378.9|2380.18|2378.78|2380.3|2378.9|2380.18|2378.78|0
1641919100000|2022-01-11 16:38:20|2380.3|2378.9|2381.68|2380.28|2381.68|2380.28|2380.3|2378.9|35
1641919110000|2022-01-11 16:38:30|2381.3|2379.9|2380.68|2379.28|2381.3|2379.9|2380.68|2379.28|0
1641919120000|2022-01-11 16:38:40|2381.18|2379.78|2380.8|2379.4|2381.18|2379.78|2380.3|2378.9|2
1641919140000|2022-01-11 16:39:00|2380.93|2379.53|2380.3|2378.9|2380.93|2379.53|2380.3|2378.9|0
1641919150000|2022-01-11 16:39:10|2380.55|2379.15|2380.68|2379.28|2380.68|2379.28|2380.18|2378.78|0
1641919160000|2022-01-11 16:39:20|2380.18|2378.78|2380.18|2378.78|2380.18|2378.78|2380.18|2378.78|1
1641919170000|2022-01-11 16:39:30|2379.8|2378.4|2379.8|2378.4|2379.8|2378.4|2379.8|2378.4|1
1641919180000|2022-01-11 16:39:40|2379.93|2378.53|2380.43|2379.03|2380.68|2379.28|2379.93|2378.53|0
1641919190000|2022-01-11 16:39:50|2379.93|2378.53|2379.93|2378.53|2379.93|2378.53|2379.93|2378.53|0
1641919200000|2022-01-11 16:40:00|||||||||1
1641919210000|2022-01-11 16:40:10|2380.18|2378.78|2380.68|2379.28|2380.8|2379.4|2380.18|2378.78|5
1641919220000|2022-01-11 16:40:20|2380.93|2379.53|2380.68|2379.28|2380.93|2379.53|2380.68|2379.28|8
1641919240000|2022-01-11 16:40:40|2380.55|2379.15|2380.43|2379.03|2380.55|2379.15|2380.3|2378.9|2
1641919250000|2022-01-11 16:40:50|2380.55|2379.15|2381.05|2379.65|2381.05|2379.65|2380.43|2379.03|7
1641919260000|2022-01-11 16:41:00|2381.18|2379.78|2381.18|2379.78|2381.18|2379.78|2381.18|2379.78|0
1641919270000|2022-01-11 16:41:10|2381.43|2380.03|2381.68|2380.28|2381.93|2380.53|2381.18|2379.78|2
1641919280000|2022-01-11 16:41:20|2381.93|2380.53|2381.93|2380.53|2381.93|2380.53|2381.93|2380.53|0
1641919300000|2022-01-11 16:41:40|2382.05|2380.65|2382.43|2381.03|2383.05|2381.65|2382.05|2380.65|8
1641919310000|2022-01-11 16:41:50|2382.05|2380.65|2382.43|2381.03|2382.93|2381.53|2382.05|2380.65|21
1641919320000|2022-01-11 16:42:00|2382.68|2381.28|2382.8|2381.4|2382.93|2381.53|2382.55|2381.15|0
1641919330000|2022-01-11 16:42:10|2382.93|2381.53|2382.93|2381.53|2382.93|2381.53|2382.93|2381.53|0
1641919360000|2022-01-11 16:42:40|2382.8|2381.4|2382.93|2381.53|2382.93|2381.53|2382.8|2381.4|0
1641919380000|2022-01-11 16:43:00|2383.05|2381.65|2383.05|2381.65|2383.05|2381.65|2383.05|2381.65|0
1641919390000|2022-01-11 16:43:10|2383.18|2381.78|2383.05|2381.65|2383.18|2381.78|2383.05|2381.65|0
1641919410000|2022-01-11 16:43:30|2382.8|2381.4|2382.43|2381.03|2382.8|2381.4|2382.43|2381.03|32
1641919420000|2022-01-11 16:43:40|2382.3|2380.9|2382.43|2381.03|2382.43|2381.03|2382.3|2380.9|0
1641919450000|2022-01-11 16:44:10|2382.18|2380.78|2382.18|2380.78|2382.18|2380.78|2382.18|2380.78|22
1641919480000|2022-01-11 16:44:40|||||||||6
1641919570000|2022-01-11 16:46:10|||||||||3
1641919600000|2022-01-11 16:46:40|2382.05|2380.65|2381.93|2380.53|2382.05|2380.65|2381.93|2380.53|0
1641919630000|2022-01-11 16:47:10|2381.8|2380.4|2381.55|2380.15|2381.8|2380.4|2381.55|2380.15|7
1641919640000|2022-01-11 16:47:20|2381.43|2380.03|2381.3|2379.9|2381.43|2380.03|2381.3|2379.9|0
1641919650000|2022-01-11 16:47:30|2380.93|2379.53|2380.93|2379.53|2380.93|2379.53|2380.8|2379.4|0
1641919680000|2022-01-11 16:48:00|2380.05|2378.65|2380.05|2378.65|2380.05|2378.65|2380.05|2378.65|7
1641919690000|2022-01-11 16:48:10|2379.93|2378.53|2379.93|2378.53|2379.93|2378.53|2379.93|2378.53|1
1641919700000|2022-01-11 16:48:20|2379.8|2378.4|2379.8|2378.4|2379.8|2378.4|2379.8|2378.4|0
1641919730000|2022-01-11 16:48:50|2379.93|2378.53|2380.93|2379.53|2380.93|2379.53|2379.93|2378.53|17
1641919740000|2022-01-11 16:49:00|2380.55|2379.15|2381.05|2379.65|2381.05|2379.65|2380.55|2379.15|0
1641919750000|2022-01-11 16:49:10|2380.55|2379.15|2380.68|2379.28|2381.18|2379.78|2380.55|2379.15|2
1641919780000|2022-01-11 16:49:40|2380.8|2379.4|2380.8|2379.4|2380.8|2379.4|2380.8|2379.4|0
1641919830000|2022-01-11 16:50:30|2380.93|2379.53|2380.93|2379.53|2380.93|2379.53|2380.93|2379.53|0
1641919860000|2022-01-11 16:51:00|2381.05|2379.65|2381.05|2379.65|2381.05|2379.65|2381.05|2379.65|0
1641919870000|2022-01-11 16:51:10|2381.55|2380.15|2381.3|2379.9|2381.55|2380.15|2381.3|2379.9|0
1641919930000|2022-01-11 16:52:10|2381.55|2380.15|2381.55|2380.15|2381.55|2380.15|2381.55|2380.15|0
1641919950000|2022-01-11 16:52:30|2381.43|2380.03|2381.43|2380.03|2381.43|2380.03|2381.43|2380.03|0
1641920030000|2022-01-11 16:53:50|2381.55|2380.15|2381.55|2380.15|2381.55|2380.15|2381.55|2380.15|0
1641920040000|2022-01-11 16:54:00|2381.43|2380.03|2381.43|2380.03|2381.43|2380.03|2381.43|2380.03|0
1641920050000|2022-01-11 16:54:10|2381.8|2380.4|2381.8|2380.4|2381.8|2380.4|2381.8|2380.4|0
1641920150000|2022-01-11 16:55:50|2382.05|2380.65|2382.05|2380.65|2382.05|2380.65|2382.05|2380.65|7
1641920250000|2022-01-11 16:57:30|2381.68|2380.28|2382.8|2381.4|2382.8|2381.4|2381.68|2380.28|1
1641920290000|2022-01-11 16:58:10|2382.3|2380.9|2382.3|2380.9|2382.3|2380.9|2382.3|2380.9|1
1641920320000|2022-01-11 16:58:40|2381.68|2380.28|2381.8|2380.4|2381.8|2380.4|2381.68|2380.28|10
1641920330000|2022-01-11 16:58:50|2381.93|2380.53|2381.93|2380.53|2381.93|2380.53|2381.93|2380.53|0
1641920350000|2022-01-11 16:59:10|2381.68|2380.28|2381.68|2380.28|2381.68|2380.28|2381.68|2380.28|0
1641920370000|2022-01-11 16:59:30|2381.55|2380.15|2381.55|2380.15|2381.55|2380.15|2381.55|2380.15|0
1641920390000|2022-01-11 16:59:50|2380.93|2379.53|2380.9|2379.4|2380.94|2379.53|2380.9|2379.4|5
1641920400000|2022-01-11 17:00:00|2380.94|2379.44|2380.64|2379.14|2381.33|2379.83|2380.64|2379.14|0
1641920410000|2022-01-11 17:00:10|2380.6|2379.1|2380.98|2379.48|2381.07|2379.57|2380.6|2379.1|0
1641920420000|2022-01-11 17:00:20|2380.94|2379.44|2380.52|2379.02|2380.94|2379.44|2380.34|2378.84|0
1641920430000|2022-01-11 17:00:30|2380.56|2379.06|2380.56|2379.06|2380.6|2379.1|2380.35|2378.85|0
1641920440000|2022-01-11 17:00:40|2380.52|2379.02|2381.2|2379.7|2381.38|2379.88|2380.52|2379.02|0
1641920450000|2022-01-11 17:00:50|2381.16|2379.66|2381.08|2379.58|2381.22|2379.72|2381.05|2379.55|0
1641920460000|2022-01-11 17:01:00|2381.12|2379.62|2381.38|2379.88|2381.42|2379.92|2381.12|2379.62|0
1641920470000|2022-01-11 17:01:10|2381.42|2379.92|2381.61|2380.11|2381.61|2380.11|2381.38|2379.88|0
1641920480000|2022-01-11 17:01:20|2381.65|2380.15|2381.83|2380.33|2381.87|2380.37|2381.61|2380.11|0
1641920490000|2022-01-11 17:01:30|2381.87|2380.37|2381.91|2380.41|2381.95|2380.45|2381.87|2380.37|0
1641920500000|2022-01-11 17:01:40|2381.87|2380.37|2382.26|2380.76|2382.26|2380.76|2381.87|2380.37|0
1641920510000|2022-01-11 17:01:50|2382.24|2380.74|2382.24|2380.74|2382.28|2380.78|2381.94|2380.44|0
1641920520000|2022-01-11 17:02:00|2382.28|2380.78|2382.32|2380.82|2382.35|2380.85|2382.28|2380.78|0
1641920530000|2022-01-11 17:02:10|2382.3|2380.8|2382.28|2380.78|2382.32|2380.82|2382.2|2380.7|0
1641920540000|2022-01-11 17:02:20|2382.24|2380.74|2382.28|2380.78|2382.32|2380.82|2382.24|2380.74|0
1641920550000|2022-01-11 17:02:30|2382.32|2380.82|2382.26|2380.76|2382.32|2380.82|2382.2|2380.7|0
1641920560000|2022-01-11 17:02:40|2382.24|2380.74|2382.28|2380.78|2382.35|2380.85|2382.24|2380.74|0
1641920570000|2022-01-11 17:02:50|2382.24|2380.74|2381.76|2380.26|2382.24|2380.74|2381.76|2380.26|0
1641920580000|2022-01-11 17:03:00|2381.79|2380.29|2381.6|2380.1|2382.2|2380.7|2381.6|2380.1|0
1641920590000|2022-01-11 17:03:10|2381.59|2380.09|2381.29|2379.79|2381.59|2380.09|2381.22|2379.72|0
1641920600000|2022-01-11 17:03:20|2381.25|2379.75|2381.25|2379.75|2381.29|2379.79|2381.22|2379.72|0
1641920610000|2022-01-11 17:03:30|2381.29|2379.79|2381.09|2379.59|2381.39|2379.89|2380.99|2379.49|0
1641920620000|2022-01-11 17:03:40|2381.1|2379.6|2381.22|2379.72|2381.29|2379.79|2381.1|2379.6|0
1641920630000|2022-01-11 17:03:50|2381.2|2379.7|2381.25|2379.75|2381.25|2379.75|2381.2|2379.7|0
1641920640000|2022-01-11 17:04:00|2381.29|2379.79|2381.52|2380.02|2381.63|2380.13|2381.29|2379.79|0
1641920650000|2022-01-11 17:04:10|2381.55|2380.05|2381.63|2380.13|2381.76|2380.26|2381.55|2380.05|0
1641920660000|2022-01-11 17:04:20|2381.71|2380.21|2381.97|2380.47|2381.97|2380.47|2381.67|2380.17|0
1641920670000|2022-01-11 17:04:30|2382.01|2380.51|2381.97|2380.47|2382.14|2380.64|2381.91|2380.41|0
1641920680000|2022-01-11 17:04:40|2381.93|2380.43|2382.01|2380.51|2382.01|2380.51|2381.85|2380.35|0
1641920690000|2022-01-11 17:04:50|2381.97|2380.47|2382.23|2380.73|2382.23|2380.73|2381.97|2380.47|0
1641920700000|2022-01-11 17:05:00|2382.31|2380.81|2382.49|2380.99|2382.57|2381.07|2382.23|2380.73|0
1641920710000|2022-01-11 17:05:10|2382.45|2380.95|2382.4|2380.9|2382.49|2380.99|2382.27|2380.77|0
1641920720000|2022-01-11 17:05:20|2382.49|2380.99|2382.49|2380.99|2382.57|2381.07|2382.49|2380.99|0
1641920730000|2022-01-11 17:05:30|2382.45|2380.95|2382.53|2381.03|2382.53|2381.03|2382.45|2380.95|0
1641920740000|2022-01-11 17:05:40|2382.49|2380.99|2382.53|2381.03|2382.57|2381.07|2382.45|2380.95|0
1641920750000|2022-01-11 17:05:50|2382.57|2381.07|2382.72|2381.22|2382.83|2381.33|2382.57|2381.07|0
1641920760000|2022-01-11 17:06:00|2382.68|2381.18|2382.64|2381.14|2382.68|2381.18|2382.42|2380.92|0
1641920770000|2022-01-11 17:06:10|2382.6|2381.1|2382.6|2381.1|2382.6|2381.1|2382.34|2380.84|0
1641920780000|2022-01-11 17:06:20|2382.62|2381.12|2382.68|2381.18|2382.73|2381.23|2382.6|2381.1|0
1641920790000|2022-01-11 17:06:30|2382.86|2381.36|2382.6|2381.1|2382.86|2381.36|2382.56|2381.06|0
1641920800000|2022-01-11 17:06:40|2382.56|2381.06|2382.56|2381.06|2382.64|2381.14|2382.56|2381.06|0
1641920810000|2022-01-11 17:06:50|2382.58|2381.08|2382.34|2380.84|2382.6|2381.1|2382.3|2380.8|0
1641920820000|2022-01-11 17:07:00|2382.3|2380.8|2382.3|2380.8|2382.56|2381.06|2382.26|2380.76|0
1641920830000|2022-01-11 17:07:10|2382.26|2380.76|2382.56|2381.06|2382.56|2381.06|2382.26|2380.76|0
1641920840000|2022-01-11 17:07:20|2382.53|2381.03|2382.23|2380.73|2382.53|2381.03|2382.23|2380.73|0
1641920850000|2022-01-11 17:07:30|2382.26|2380.76|2382.49|2380.99|2382.53|2381.03|2382.23|2380.73|0
1641920860000|2022-01-11 17:07:40|2382.45|2380.95|2382.49|2380.99|2382.53|2381.03|2382.26|2380.76|0
1641920870000|2022-01-11 17:07:50|2382.53|2381.03|2382.53|2381.03|2382.56|2381.06|2382.49|2380.99|0
1641920880000|2022-01-11 17:08:00|2382.34|2380.84|2382.26|2380.76|2382.39|2380.89|2382.26|2380.76|0
1641920890000|2022-01-11 17:08:10|2382.36|2380.86|2382.45|2380.95|2382.49|2380.99|2382.26|2380.76|0
1641920900000|2022-01-11 17:08:20|2382.41|2380.91|2382.23|2380.73|2382.41|2380.91|2382.15|2380.65|0
1641920910000|2022-01-11 17:08:30|2382.19|2380.69|2382.26|2380.76|2382.26|2380.76|2382.19|2380.69|0
1641920920000|2022-01-11 17:08:40|2382.45|2380.95|2382.15|2380.65|2382.45|2380.95|2382.11|2380.61|0
1641920930000|2022-01-11 17:08:50|2382.11|2380.61|2382.19|2380.69|2382.19|2380.69|2382.11|2380.61|0
1641920940000|2022-01-11 17:09:00|2382.23|2380.73|2382.31|2380.81|2382.45|2380.95|2382.19|2380.69|0
1641920950000|2022-01-11 17:09:10|2382.4|2380.9|2382.4|2380.9|2382.44|2380.94|2382.4|2380.9|0
1641920960000|2022-01-11 17:09:20|2382.36|2380.86|2382.25|2380.75|2382.4|2380.9|2382.18|2380.68|0
1641920970000|2022-01-11 17:09:30|2382.29|2380.79|2382.61|2381.11|2382.78|2381.28|2382.29|2380.79|0
1641920980000|2022-01-11 17:09:40|2382.74|2381.24|2382.74|2381.24|2382.78|2381.28|2382.74|2381.24|0
1641920990000|2022-01-11 17:09:50|2382.78|2381.28|2382.89|2381.39|2383.08|2381.58|2382.78|2381.28|0
1641921000000|2022-01-11 17:10:00|2382.93|2381.43|2383.11|2381.61|2383.11|2381.61|2382.85|2381.35|0
1641921010000|2022-01-11 17:10:10|2383.08|2381.58|2383.08|2381.58|2383.08|2381.58|2382.81|2381.31|0
1641921020000|2022-01-11 17:10:20|2383.04|2381.54|2382.78|2381.28|2383.04|2381.54|2382.78|2381.28|0
1641921030000|2022-01-11 17:10:30|2382.81|2381.31|2382.78|2381.28|2382.81|2381.31|2382.59|2381.09|0
1641921040000|2022-01-11 17:10:40|2382.81|2381.31|2382.89|2381.39|2382.89|2381.39|2382.81|2381.31|0
1641921050000|2022-01-11 17:10:50|2382.85|2381.35|2382.85|2381.35|2382.85|2381.35|2382.85|2381.35|0
1641921060000|2022-01-11 17:11:00|2382.89|2381.39|2382.37|2380.87|2383.08|2381.58|2382.37|2380.87|0
1641921070000|2022-01-11 17:11:10|2382.33|2380.83|2382.29|2380.79|2382.33|2380.83|2382.07|2380.57|0
1641921080000|2022-01-11 17:11:20|2382.33|2380.83|2382.2|2380.7|2382.59|2381.09|2382.07|2380.57|0
1641921090000|2022-01-11 17:11:30|2382.11|2380.61|2381.77|2380.27|2382.2|2380.7|2381.73|2380.23|0
1641921100000|2022-01-11 17:11:40|2381.75|2380.25|2381.99|2380.49|2381.99|2380.49|2381.73|2380.23|0
1641921110000|2022-01-11 17:11:50|2382.03|2380.53|2382.29|2380.79|2382.29|2380.79|2382.03|2380.53|0
1641921120000|2022-01-11 17:12:00|2382.33|2380.83|2382.25|2380.75|2382.33|2380.83|2382.03|2380.53|0
1641921130000|2022-01-11 17:12:10|2382.27|2380.77|2382.33|2380.83|2382.52|2381.02|2382.16|2380.66|0
1641921140000|2022-01-11 17:12:20|2382.37|2380.87|2382.33|2380.83|2382.37|2380.87|2382.33|2380.83|0
1641921150000|2022-01-11 17:12:30|2382.29|2380.79|2382.11|2380.61|2382.33|2380.83|2382.09|2380.59|0
1641921160000|2022-01-11 17:12:40|2382.14|2380.64|2382.41|2380.91|2382.41|2380.91|2382.14|2380.64|0
1641921170000|2022-01-11 17:12:50|2382.5|2381|2382.59|2381.09|2382.59|2381.09|2382.5|2381|0
1641921180000|2022-01-11 17:13:00|2382.55|2381.05|2382.55|2381.05|2382.55|2381.05|2382.33|2380.83|0
1641921190000|2022-01-11 17:13:10|2382.37|2380.87|2382.63|2381.13|2382.63|2381.13|2382.37|2380.87|0
1641921200000|2022-01-11 17:13:20|2382.67|2381.17|2382.59|2381.09|2382.76|2381.26|2382.55|2381.05|0
1641921210000|2022-01-11 17:13:30|2382.63|2381.13|2382.71|2381.21|2382.85|2381.35|2382.63|2381.13|0
1641921220000|2022-01-11 17:13:40|2382.89|2381.39|2382.89|2381.39|2382.93|2381.43|2382.89|2381.39|0
1641921230000|2022-01-11 17:13:50|2382.85|2381.35|2382.85|2381.35|2382.89|2381.39|2382.85|2381.35|0
1641921240000|2022-01-11 17:14:00|2382.89|2381.39|2382.89|2381.39|2382.93|2381.43|2382.89|2381.39|0
1641921250000|2022-01-11 17:14:10|2382.85|2381.35|2382.71|2381.21|2382.85|2381.35|2382.61|2381.11|0
1641921260000|2022-01-11 17:14:20|2382.72|2381.22|2382.63|2381.13|2382.93|2381.43|2382.63|2381.13|0
1641921270000|2022-01-11 17:14:30|2382.67|2381.17|2382.67|2381.17|2382.67|2381.17|2382.63|2381.13|0
1641921280000|2022-01-11 17:14:40|2382.65|2381.15|2382.97|2381.47|2382.97|2381.47|2382.65|2381.15|0
1641921290000|2022-01-11 17:14:50|2383.15|2381.65|2383.15|2381.65|2383.19|2381.69|2383.15|2381.65|0
1641921300000|2022-01-11 17:15:00|2383.19|2381.69|2383.23|2381.73|2383.23|2381.73|2383.15|2381.65|0
1641921310000|2022-01-11 17:15:10|2383.27|2381.77|2383.49|2381.99|2383.49|2381.99|2383.27|2381.77|0
1641921320000|2022-01-11 17:15:20|2383.45|2381.95|2383.27|2381.77|2383.45|2381.95|2383.27|2381.77|0
1641921330000|2022-01-11 17:15:30|2383.31|2381.81|2383.27|2381.77|2383.31|2381.81|2383.27|2381.77|0
1641921340000|2022-01-11 17:15:40|2383.23|2381.73|2383.04|2381.54|2383.23|2381.73|2383.04|2381.54|0
1641921350000|2022-01-11 17:15:50|2383.08|2381.58|2383.34|2381.84|2383.34|2381.84|2383.08|2381.58|0
1641921360000|2022-01-11 17:16:00|2383.31|2381.81|2383.31|2381.81|2383.31|2381.81|2383.08|2381.58|0
1641921370000|2022-01-11 17:16:10|2383.21|2381.71|2383.31|2381.81|2383.34|2381.84|2383.21|2381.71|0
1641921380000|2022-01-11 17:16:20|2383.27|2381.77|2383.04|2381.54|2383.27|2381.77|2383.04|2381.54|0
1641921390000|2022-01-11 17:16:30|2383.08|2381.58|2382.74|2381.24|2383.27|2381.77|2382.74|2381.24|0
1641921400000|2022-01-11 17:16:40|2382.71|2381.21|2382.74|2381.24|2382.74|2381.24|2382.71|2381.21|0
1641921410000|2022-01-11 17:16:50|2382.71|2381.21|2382.11|2380.61|2382.71|2381.21|2382.11|2380.61|0
1641921420000|2022-01-11 17:17:00|2382.2|2380.7|2381.73|2380.23|2382.33|2380.83|2381.73|2380.23|0
1641921430000|2022-01-11 17:17:10|2381.69|2380.19|2381.99|2380.49|2382.03|2380.53|2381.69|2380.19|0
1641921440000|2022-01-11 17:17:20|2381.95|2380.45|2382.03|2380.53|2382.03|2380.53|2381.69|2380.19|0
1641921450000|2022-01-11 17:17:30|2382.07|2380.57|2382.07|2380.57|2382.33|2380.83|2382.07|2380.57|0
1641921460000|2022-01-11 17:17:40|2382.11|2380.61|2382.07|2380.57|2382.11|2380.61|2382|2380.5|0
1641921470000|2022-01-11 17:17:50|2382.11|2380.61|2382.34|2380.84|2382.37|2380.87|2382.11|2380.61|0
1641921480000|2022-01-11 17:18:00|2382.37|2380.87|2382.34|2380.84|2382.37|2380.87|2382.34|2380.84|0
1641921490000|2022-01-11 17:18:10|2382.3|2380.8|2382.26|2380.76|2382.3|2380.8|2382.04|2380.54|0
1641921500000|2022-01-11 17:18:20|2382.22|2380.72|2382.13|2380.63|2382.26|2380.76|2382|2380.5|0
1641921510000|2022-01-11 17:18:30|2382.22|2380.72|2382|2380.5|2382.26|2380.76|2382|2380.5|0
1641921520000|2022-01-11 17:18:40|2381.98|2380.48|2382.04|2380.54|2382.04|2380.54|2381.96|2380.46|0
1641921530000|2022-01-11 17:18:50|2382.07|2380.57|2382.26|2380.76|2382.34|2380.84|2382.07|2380.57|0
1641921540000|2022-01-11 17:19:00|2382.3|2380.8|2382.37|2380.87|2382.37|2380.87|2382.22|2380.72|0
1641921550000|2022-01-11 17:19:10|2382.34|2380.84|2382.34|2380.84|2382.37|2380.87|2382.3|2380.8|0
1641921560000|2022-01-11 17:19:20|2382.3|2380.8|2382.3|2380.8|2382.3|2380.8|2382.26|2380.76|0
1641921570000|2022-01-11 17:19:30|2382.26|2380.76|2382.26|2380.76|2382.26|2380.76|2382.04|2380.54|0
1641921580000|2022-01-11 17:19:40|2382.3|2380.8|2382.34|2380.84|2382.34|2380.84|2382.3|2380.8|0
1641921590000|2022-01-11 17:19:50|2382.37|2380.87|2382.56|2381.06|2382.56|2381.06|2382.34|2380.84|0
1641921600000|2022-01-11 17:20:00|2382.6|2381.1|2382.52|2381.02|2382.6|2381.1|2382.52|2381.02|0
1641921610000|2022-01-11 17:20:10|2382.6|2381.1|2382.64|2381.14|2382.64|2381.14|2382.56|2381.06|0
1641921620000|2022-01-11 17:20:20|2382.82|2381.32|2382.86|2381.36|2382.86|2381.36|2382.6|2381.1|0
1641921630000|2022-01-11 17:20:30|2382.82|2381.32|2382.6|2381.1|2382.82|2381.32|2382.56|2381.06|0
1641921650000|2022-01-11 17:20:50|2382.56|2381.06|2382.48|2380.98|2382.56|2381.06|2382.3|2380.8|0
1641921660000|2022-01-11 17:21:00|2382.52|2381.02|2382.26|2380.76|2382.56|2381.06|2382.22|2380.72|0
1641921670000|2022-01-11 17:21:10|2382.22|2380.72|2382.17|2380.67|2382.22|2380.72|2382.08|2380.58|0
1641921680000|2022-01-11 17:21:20|2382.21|2380.71|2382.21|2380.71|2382.25|2380.75|2382.21|2380.71|0
1641921690000|2022-01-11 17:21:30|2382.25|2380.75|2382.21|2380.71|2382.51|2381.01|2382.21|2380.71|0
1641921700000|2022-01-11 17:21:40|2382.25|2380.75|2382.21|2380.71|2382.25|2380.75|2382.19|2380.69|0
1641921710000|2022-01-11 17:21:50|2382.17|2380.67|2381.95|2380.45|2382.17|2380.67|2381.87|2380.37|0
1641921720000|2022-01-11 17:22:00|2382.03|2380.53|2382.17|2380.67|2382.21|2380.71|2381.95|2380.45|0
1641921730000|2022-01-11 17:22:10|2382.21|2380.71|2382.21|2380.71|2382.34|2380.84|2382.17|2380.67|0
1641921740000|2022-01-11 17:22:20|2382.4|2380.9|2382.47|2380.97|2382.47|2380.97|2382.17|2380.67|0
1641921750000|2022-01-11 17:22:30|2382.51|2381.01|2382.7|2381.2|2382.7|2381.2|2382.44|2380.94|0
1641921760000|2022-01-11 17:22:40|2382.66|2381.16|2382.83|2381.33|2382.83|2381.33|2382.66|2381.16|0
1641921770000|2022-01-11 17:22:50|2382.87|2381.37|2382.73|2381.23|2382.96|2381.46|2382.73|2381.23|0
1641921780000|2022-01-11 17:23:00|2382.77|2381.27|2382.77|2381.27|2382.81|2381.31|2382.73|2381.23|0
1641921790000|2022-01-11 17:23:10|2382.79|2381.29|2382.77|2381.27|2382.79|2381.29|2382.73|2381.23|0
1641921800000|2022-01-11 17:23:20|2382.73|2381.23|2382.47|2380.97|2382.73|2381.23|2382.47|2380.97|0
1641921810000|2022-01-11 17:23:30|2382.44|2380.94|2382.25|2380.75|2382.44|2380.94|2382.21|2380.71|0
1641921820000|2022-01-11 17:23:40|2382.21|2380.71|2382.21|2380.71|2382.21|2380.71|2382.17|2380.67|0
1641921830000|2022-01-11 17:23:50|2382.17|2380.67|2381.91|2380.41|2382.17|2380.67|2381.91|2380.41|0
1641921840000|2022-01-11 17:24:00|2381.99|2380.49|2382.25|2380.75|2382.44|2380.94|2381.99|2380.49|0
1641921850000|2022-01-11 17:24:10|2382.44|2380.94|2382.47|2380.97|2382.47|2380.97|2382.44|2380.94|0
1641921860000|2022-01-11 17:24:20|2382.51|2381.01|2382.27|2380.77|2382.7|2381.2|2382.17|2380.67|0
1641921870000|2022-01-11 17:24:30|2382.17|2380.67|2382.14|2380.64|2382.21|2380.71|2382.14|2380.64|0
1641921880000|2022-01-11 17:24:40|2382.17|2380.67|2382.4|2380.9|2382.44|2380.94|2382.17|2380.67|0
1641921890000|2022-01-11 17:24:50|2382.36|2380.86|2382.17|2380.67|2382.4|2380.9|2382.17|2380.67|0
1641921900000|2022-01-11 17:25:00|2382.21|2380.71|2381.65|2380.15|2382.47|2380.97|2381.65|2380.15|0
1641921910000|2022-01-11 17:25:10|2381.61|2380.11|2381.35|2379.85|2381.61|2380.11|2381.35|2379.85|0
1641921920000|2022-01-11 17:25:20|2381.31|2379.81|2380.67|2379.17|2381.35|2379.85|2380.67|2379.17|0
1641921930000|2022-01-11 17:25:30|2380.64|2379.14|2380.77|2379.27|2380.97|2379.47|2380.64|2379.14|0
1641921940000|2022-01-11 17:25:40|2380.8|2379.3|2380.9|2379.4|2380.94|2379.44|2380.64|2379.14|0
1641921950000|2022-01-11 17:25:50|2380.94|2379.44|2380.63|2379.13|2380.94|2379.44|2380.63|2379.13|0
1641921960000|2022-01-11 17:26:00|2380.66|2379.16|2380.55|2379.05|2380.89|2379.39|2380.55|2379.05|0
1641921970000|2022-01-11 17:26:10|2380.59|2379.09|2380.36|2378.86|2380.63|2379.13|2380.36|2378.86|0
1641921980000|2022-01-11 17:26:20|2380.29|2378.79|2380.36|2378.86|2380.48|2378.98|2380.21|2378.71|0
1641921990000|2022-01-11 17:26:30|2380.46|2378.96|2380.23|2378.73|2380.46|2378.96|2380.23|2378.73|0
1641922000000|2022-01-11 17:26:40|2380.19|2378.69|2379.67|2378.17|2380.31|2378.81|2379.67|2378.17|0
1641922010000|2022-01-11 17:26:50|2379.71|2378.21|2379.76|2378.26|2379.93|2378.43|2379.71|2378.21|0
1641922020000|2022-01-11 17:27:00|2379.78|2378.28|2379.89|2378.39|2379.95|2378.45|2379.78|2378.28|0
1641922030000|2022-01-11 17:27:10|2379.85|2378.35|2379.67|2378.17|2379.85|2378.35|2379.67|2378.17|0
1641922040000|2022-01-11 17:27:20|2379.63|2378.13|2379.67|2378.17|2379.97|2378.47|2379.44|2377.94|0
1641922050000|2022-01-11 17:27:30|2379.63|2378.13|2379.71|2378.21|2379.71|2378.21|2379.41|2377.91|0
1641922060000|2022-01-11 17:27:40|2379.73|2378.23|2379.82|2378.32|2380.04|2378.54|2379.71|2378.21|0
1641922070000|2022-01-11 17:27:50|2379.86|2378.36|2380.08|2378.58|2380.16|2378.66|2379.86|2378.36|0
1641922080000|2022-01-11 17:28:00|2380.04|2378.54|2379.82|2378.32|2380.04|2378.54|2379.78|2378.28|0
1641922090000|2022-01-11 17:28:10|2379.78|2378.28|2379.67|2378.17|2379.78|2378.28|2379.44|2377.94|0
1641922100000|2022-01-11 17:28:20|2379.58|2378.08|2379.73|2378.23|2379.78|2378.28|2379.54|2378.04|0
1641922110000|2022-01-11 17:28:30|2379.71|2378.21|2379.44|2377.94|2379.74|2378.24|2379.44|2377.94|0
1641922120000|2022-01-11 17:28:40|2379.43|2377.93|2379.22|2377.72|2379.44|2377.94|2379.18|2377.68|0
1641922130000|2022-01-11 17:28:50|2379.18|2377.68|2378.84|2377.34|2379.18|2377.68|2378.84|2377.34|0
1641922140000|2022-01-11 17:29:00|2378.88|2377.38|2378.71|2377.21|2378.98|2377.48|2378.62|2377.12|0
1641922150000|2022-01-11 17:29:10|2378.81|2377.31|2378.81|2377.31|2378.88|2377.38|2378.58|2377.08|0
1641922160000|2022-01-11 17:29:20|2378.62|2377.12|2378.82|2377.32|2378.82|2377.32|2378.51|2377.01|0
1641922170000|2022-01-11 17:29:30|2378.85|2377.35|2379.01|2377.51|2379.19|2377.69|2378.85|2377.35|0
1641922180000|2022-01-11 17:29:40|2378.97|2377.47|2378.97|2377.47|2379.23|2377.73|2378.93|2377.43|0
1641922190000|2022-01-11 17:29:50|2378.93|2377.43|2378.97|2377.47|2379.01|2377.51|2378.8|2377.3|0
1641922200000|2022-01-11 17:30:00|2379.01|2377.51|2378.76|2377.26|2379.05|2377.55|2378.75|2377.25|0
1641922210000|2022-01-11 17:30:10|2378.78|2377.28|2378.45|2376.95|2378.78|2377.28|2378.45|2376.95|0
1641922220000|2022-01-11 17:30:20|2378.43|2376.93|2378.48|2376.98|2378.52|2377.02|2378.22|2376.72|0
1641922230000|2022-01-11 17:30:30|2378.52|2377.02|2379.2|2377.7|2379.38|2377.88|2378.52|2377.02|0
1641922240000|2022-01-11 17:30:40|2379.18|2377.68|2379.46|2377.96|2379.46|2377.96|2379.12|2377.62|0
1641922250000|2022-01-11 17:30:50|2379.42|2377.92|2379.42|2377.92|2379.46|2377.96|2379.2|2377.7|0
1641922260000|2022-01-11 17:31:00|2379.44|2377.94|2379.63|2378.13|2379.72|2378.22|2379.38|2377.88|0
1641922270000|2022-01-11 17:31:10|2379.72|2378.22|2379.5|2378|2379.8|2378.3|2379.5|2378|0
1641922280000|2022-01-11 17:31:20|2379.54|2378.04|2379.46|2377.96|2379.54|2378.04|2379.33|2377.83|0
1641922290000|2022-01-11 17:31:30|2379.5|2378|2379.5|2378|2379.54|2378.04|2379.44|2377.94|0
1641922300000|2022-01-11 17:31:40|2379.54|2378.04|2379.76|2378.26|2379.8|2378.3|2379.54|2378.04|0
1641922310000|2022-01-11 17:31:50|2379.8|2378.3|2379.8|2378.3|2379.8|2378.3|2379.76|2378.26|0
1641922320000|2022-01-11 17:32:00|2379.84|2378.34|2379.8|2378.3|2380.06|2378.56|2379.76|2378.26|0
1641922330000|2022-01-11 17:32:10|2379.82|2378.32|2379.76|2378.26|2379.84|2378.34|2379.72|2378.22|0
1641922340000|2022-01-11 17:32:20|2379.8|2378.3|2379.72|2378.22|2379.8|2378.3|2379.42|2377.92|0
1641922350000|2022-01-11 17:32:30|2379.68|2378.18|2379.76|2378.26|2379.8|2378.3|2379.68|2378.18|0
1641922360000|2022-01-11 17:32:40|2379.8|2378.3|2380.1|2378.6|2380.14|2378.64|2379.8|2378.3|0
1641922370000|2022-01-11 17:32:50|2380.06|2378.56|2380.14|2378.64|2380.36|2378.86|2380.06|2378.56|0
1641922380000|2022-01-11 17:33:00|2380.23|2378.73|2380.4|2378.9|2380.4|2378.9|2380.1|2378.6|0
1641922390000|2022-01-11 17:33:10|2380.36|2378.86|2380.17|2378.67|2380.44|2378.94|2380.14|2378.64|0
1641922400000|2022-01-11 17:33:20|2380.27|2378.77|2380.1|2378.6|2380.27|2378.77|2380.1|2378.6|0
1641922410000|2022-01-11 17:33:30|2380.06|2378.56|2380.1|2378.6|2380.1|2378.6|2379.97|2378.47|0
1641922420000|2022-01-11 17:33:40|2380.14|2378.64|2380.06|2378.56|2380.14|2378.64|2380.04|2378.54|0
1641922430000|2022-01-11 17:33:50|2380.02|2378.52|2379.76|2378.26|2380.06|2378.56|2379.72|2378.22|0
1641922440000|2022-01-11 17:34:00|2379.8|2378.3|2379.76|2378.26|2379.8|2378.3|2379.46|2377.96|0
1641922450000|2022-01-11 17:34:10|2379.67|2378.17|2379.84|2378.34|2379.84|2378.34|2379.54|2378.04|0
1641922460000|2022-01-11 17:34:20|2379.93|2378.43|2379.87|2378.37|2379.97|2378.47|2379.8|2378.3|0
1641922470000|2022-01-11 17:34:30|2379.91|2378.41|2379.76|2378.26|2380|2378.5|2379.76|2378.26|0
1641922480000|2022-01-11 17:34:40|2379.8|2378.3|2379.54|2378.04|2379.8|2378.3|2379.54|2378.04|0
1641922490000|2022-01-11 17:34:50|2379.72|2378.22|2379.46|2377.96|2379.72|2378.22|2379.46|2377.96|0
1641922500000|2022-01-11 17:35:00|2379.5|2378|2379.42|2377.92|2379.72|2378.22|2379.38|2377.88|0
1641922510000|2022-01-11 17:35:10|2379.46|2377.96|2379.46|2377.96|2379.46|2377.96|2379.29|2377.79|0
1641922520000|2022-01-11 17:35:20|2379.5|2378|2379.63|2378.13|2379.63|2378.13|2379.46|2377.96|0
1641922530000|2022-01-11 17:35:30|2379.72|2378.22|2379.42|2377.92|2379.76|2378.26|2379.4|2377.9|0
1641922540000|2022-01-11 17:35:40|2379.38|2377.88|2379.51|2378.01|2379.61|2378.11|2379.38|2377.88|0
1641922550000|2022-01-11 17:35:50|2379.42|2377.92|2379.61|2378.11|2379.61|2378.11|2379.38|2377.88|0
1641922560000|2022-01-11 17:36:00|2379.65|2378.15|2379.91|2378.41|2379.95|2378.45|2379.61|2378.11|0
1641922570000|2022-01-11 17:36:10|2379.95|2378.45|2379.87|2378.37|2379.95|2378.45|2379.87|2378.37|0
1641922580000|2022-01-11 17:36:20|2379.83|2378.33|2379.91|2378.41|2379.91|2378.41|2379.83|2378.33|0
1641922590000|2022-01-11 17:36:30|2379.95|2378.45|2379.95|2378.45|2380.17|2378.67|2379.91|2378.41|0
1641922600000|2022-01-11 17:36:40|2379.91|2378.41|2379.95|2378.45|2379.95|2378.45|2379.91|2378.41|0
1641922610000|2022-01-11 17:36:50|2380.04|2378.54|2380.21|2378.71|2380.25|2378.75|2380.04|2378.54|0
1641922620000|2022-01-11 17:37:00|2380.17|2378.67|2379.88|2378.38|2380.17|2378.67|2379.88|2378.38|0
1641922630000|2022-01-11 17:37:10|2379.86|2378.36|2380.06|2378.56|2380.06|2378.56|2379.71|2378.21|0
1641922640000|2022-01-11 17:37:20|2380.1|2378.6|2380.18|2378.68|2380.18|2378.68|2380.1|2378.6|0
1641922650000|2022-01-11 17:37:30|2380.21|2378.71|2380.47|2378.97|2380.51|2379.01|2380.21|2378.71|0
1641922660000|2022-01-11 17:37:40|2380.51|2379.01|2380.74|2379.24|2380.77|2379.27|2380.51|2379.01|0
1641922670000|2022-01-11 17:37:50|2380.77|2379.27|2380.74|2379.24|2380.77|2379.27|2380.74|2379.24|0
1641922680000|2022-01-11 17:38:00|2380.7|2379.2|2381.04|2379.54|2381.04|2379.54|2380.7|2379.2|0
1641922690000|2022-01-11 17:38:10|2381.07|2379.57|2381.26|2379.76|2381.3|2379.8|2381.06|2379.56|0
1641922700000|2022-01-11 17:38:20|2381.22|2379.72|2381.07|2379.57|2381.26|2379.76|2381.07|2379.57|0
1641922710000|2022-01-11 17:38:30|2381.26|2379.76|2381.3|2379.8|2381.34|2379.84|2381.26|2379.76|0
1641922720000|2022-01-11 17:38:40|2381.34|2379.84|2381.26|2379.76|2381.52|2380.02|2381.26|2379.76|0
1641922730000|2022-01-11 17:38:50|2381.24|2379.74|2381.17|2379.67|2381.3|2379.8|2381|2379.5|0
1641922740000|2022-01-11 17:39:00|2381.26|2379.76|2380.79|2379.29|2381.26|2379.76|2380.7|2379.2|0
1641922750000|2022-01-11 17:39:10|2380.88|2379.38|2380.81|2379.31|2380.88|2379.38|2380.62|2379.12|0
1641922760000|2022-01-11 17:39:20|2380.77|2379.27|2380.51|2379.01|2380.77|2379.27|2380.28|2378.78|0
1641922770000|2022-01-11 17:39:30|2380.47|2378.97|2380.51|2379.01|2380.55|2379.05|2380.47|2378.97|0
1641922780000|2022-01-11 17:39:40|2380.55|2379.05|2380.55|2379.05|2380.55|2379.05|2380.51|2379.01|0
1641922790000|2022-01-11 17:39:50|2380.51|2379.01|2380.71|2379.21|2380.79|2379.29|2380.51|2379.01|0
1641922800000|2022-01-11 17:40:00|2380.81|2379.31|2380.55|2379.05|2380.81|2379.31|2380.38|2378.88|0
1641922810000|2022-01-11 17:40:10|2380.51|2379.01|2380.51|2379.01|2380.58|2379.08|2380.51|2379.01|0
1641922820000|2022-01-11 17:40:20|2380.43|2378.93|2380.51|2379.01|2380.55|2379.05|2380.25|2378.75|0
1641922830000|2022-01-11 17:40:30|2380.55|2379.05|2380.47|2378.97|2380.55|2379.05|2380.47|2378.97|0
1641922840000|2022-01-11 17:40:40|2380.51|2379.01|2380.55|2379.05|2380.81|2379.31|2380.47|2378.97|0
1641922850000|2022-01-11 17:40:50|2380.58|2379.08|2380.81|2379.31|2380.81|2379.31|2380.58|2379.08|0
1641922860000|2022-01-11 17:41:00|2380.85|2379.35|2381.16|2379.66|2381.18|2379.68|2380.81|2379.31|0
1641922870000|2022-01-11 17:41:10|2381.15|2379.65|2380.85|2379.35|2381.15|2379.65|2380.85|2379.35|0
1641922880000|2022-01-11 17:41:20|2380.94|2379.44|2380.85|2379.35|2381.11|2379.61|2380.85|2379.35|0
1641922890000|2022-01-11 17:41:30|2380.94|2379.44|2381.22|2379.72|2381.41|2379.91|2380.85|2379.35|0
1641922900000|2022-01-11 17:41:40|2381.18|2379.68|2381.41|2379.91|2381.48|2379.98|2381.18|2379.68|0
1641922910000|2022-01-11 17:41:50|2381.45|2379.95|2381.22|2379.72|2381.45|2379.95|2381.15|2379.65|0
1641922920000|2022-01-11 17:42:00|2381.18|2379.68|2381.18|2379.68|2381.22|2379.72|2381.15|2379.65|0
1641922930000|2022-01-11 17:42:10|2381.28|2379.78|2381.41|2379.91|2381.45|2379.95|2381.18|2379.68|0
1641922940000|2022-01-11 17:42:20|2381.37|2379.87|2381.45|2379.95|2381.48|2379.98|2381.18|2379.68|0
1641922950000|2022-01-11 17:42:30|2381.48|2379.98|2381.41|2379.91|2381.61|2380.11|2381.41|2379.91|0
1641922960000|2022-01-11 17:42:40|2381.59|2380.09|2381.75|2380.25|2381.75|2380.25|2381.48|2379.98|0
1641922970000|2022-01-11 17:42:50|2381.67|2380.17|2381.73|2380.23|2381.73|2380.23|2381.45|2379.95|0
1641922980000|2022-01-11 17:43:00|2381.71|2380.21|2381.71|2380.21|2381.75|2380.25|2381.67|2380.17|0
1641922990000|2022-01-11 17:43:10|2381.67|2380.17|2381.78|2380.28|2381.78|2380.28|2381.67|2380.17|0
1641923000000|2022-01-11 17:43:20|2381.76|2380.26|2381.97|2380.47|2381.97|2380.47|2381.75|2380.25|0
1641923010000|2022-01-11 17:43:30|2381.95|2380.45|2381.93|2380.43|2381.95|2380.45|2381.87|2380.37|0
1641923020000|2022-01-11 17:43:40|2381.89|2380.39|2381.72|2380.22|2381.89|2380.39|2381.59|2380.09|0
1641923030000|2022-01-11 17:43:50|2381.82|2380.32|2381.85|2380.35|2381.85|2380.35|2381.63|2380.13|0
1641923040000|2022-01-11 17:44:00|2381.82|2380.32|2381.85|2380.35|2381.85|2380.35|2381.59|2380.09|0
1641923050000|2022-01-11 17:44:10|2381.82|2380.32|2381.78|2380.28|2381.82|2380.32|2381.78|2380.28|0
1641923060000|2022-01-11 17:44:20|2381.59|2380.09|2381.85|2380.35|2381.85|2380.35|2381.59|2380.09|0
1641923070000|2022-01-11 17:44:30|2381.89|2380.39|2381.89|2380.39|2381.89|2380.39|2381.85|2380.35|0
1641923080000|2022-01-11 17:44:40|2381.99|2380.49|2381.93|2380.43|2382.12|2380.62|2381.85|2380.35|0
1641923090000|2022-01-11 17:44:50|2381.89|2380.39|2382.12|2380.62|2382.12|2380.62|2381.89|2380.39|0
1641923100000|2022-01-11 17:45:00|2382.08|2380.58|2381.89|2380.39|2382.08|2380.58|2381.85|2380.35|0
1641923110000|2022-01-11 17:45:10|2381.91|2380.41|2382.15|2380.65|2382.19|2380.69|2381.89|2380.39|0
1641923120000|2022-01-11 17:45:20|2382.25|2380.75|2382.12|2380.62|2382.25|2380.75|2382.12|2380.62|0
1641923130000|2022-01-11 17:45:30|2382.14|2380.64|2382.34|2380.84|2382.34|2380.84|2382.12|2380.62|0
1641923140000|2022-01-11 17:45:40|2382.15|2380.65|2382.3|2380.8|2382.34|2380.84|2382.04|2380.54|0
1641923150000|2022-01-11 17:45:50|2382.32|2380.82|2382.34|2380.84|2382.34|2380.84|2382.3|2380.8|0
1641923160000|2022-01-11 17:46:00|2382.3|2380.8|2382.1|2380.6|2382.3|2380.8|2382.08|2380.58|0
1641923170000|2022-01-11 17:46:10|2382.12|2380.62|2382.08|2380.58|2382.12|2380.62|2382.08|2380.58|0
1641923180000|2022-01-11 17:46:20|2382.04|2380.54|2381.82|2380.32|2382.08|2380.58|2381.82|2380.32|0
1641923190000|2022-01-11 17:46:30|2381.91|2380.41|2382.08|2380.58|2382.15|2380.65|2381.91|2380.41|0
1641923200000|2022-01-11 17:46:40|2382.12|2380.62|2382.15|2380.65|2382.15|2380.65|2382.12|2380.62|0
1641923210000|2022-01-11 17:46:50|2382.14|2380.64|2382.15|2380.65|2382.15|2380.65|2382.08|2380.58|0
1641923220000|2022-01-11 17:47:00|2382.14|2380.64|2382.12|2380.62|2382.14|2380.64|2382.08|2380.58|0
1641923230000|2022-01-11 17:47:10|2382.21|2380.71|2382.34|2380.84|2382.38|2380.88|2382.21|2380.71|0
1641923240000|2022-01-11 17:47:20|2382.38|2380.88|2382.36|2380.86|2382.38|2380.88|2382.34|2380.84|0
1641923250000|2022-01-11 17:47:30|2382.34|2380.84|2382.15|2380.65|2382.34|2380.84|2382.15|2380.65|0
1641923260000|2022-01-11 17:47:40|2382.12|2380.62|2381.63|2380.13|2382.12|2380.62|2381.63|2380.13|0
1641923270000|2022-01-11 17:47:50|2381.67|2380.17|2381.89|2380.39|2381.99|2380.49|2381.67|2380.17|0
1641923280000|2022-01-11 17:48:00|2381.91|2380.41|2381.59|2380.09|2381.91|2380.41|2381.59|2380.09|0
1641923290000|2022-01-11 17:48:10|2381.63|2380.13|2381.8|2380.3|2381.89|2380.39|2381.63|2380.13|0
1641923300000|2022-01-11 17:48:20|2381.71|2380.21|2381.89|2380.39|2381.93|2380.43|2381.63|2380.13|0
1641923310000|2022-01-11 17:48:30|2381.91|2380.41|2381.85|2380.35|2381.93|2380.43|2381.82|2380.32|0
1641923320000|2022-01-11 17:48:40|2381.89|2380.39|2381.93|2380.43|2381.93|2380.43|2381.85|2380.35|0
1641923330000|2022-01-11 17:48:50|2381.89|2380.39|2381.82|2380.32|2381.89|2380.39|2381.63|2380.13|0
1641923340000|2022-01-11 17:49:00|2381.85|2380.35|2381.82|2380.32|2381.85|2380.35|2381.78|2380.28|0
1641923350000|2022-01-11 17:49:10|2381.78|2380.28|2381.59|2380.09|2381.78|2380.28|2381.59|2380.09|0
1641923360000|2022-01-11 17:49:20|2381.55|2380.05|2381.59|2380.09|2381.59|2380.09|2381.55|2380.05|0
1641923370000|2022-01-11 17:49:30|2381.52|2380.02|2381.39|2379.89|2381.52|2380.02|2381.29|2379.79|0
1641923380000|2022-01-11 17:49:40|2381.48|2379.98|2381.59|2380.09|2381.59|2380.09|2381.29|2379.79|0
1641923390000|2022-01-11 17:49:50|2381.63|2380.13|2381.59|2380.09|2381.63|2380.13|2381.55|2380.05|0
1641923400000|2022-01-11 17:50:00|2381.63|2380.13|2381.59|2380.09|2381.85|2380.35|2381.59|2380.09|0
1641923410000|2022-01-11 17:50:10|2381.63|2380.13|2381.59|2380.09|2381.82|2380.32|2381.55|2380.05|0
1641923420000|2022-01-11 17:50:20|2381.63|2380.13|2381.55|2380.05|2381.63|2380.13|2381.55|2380.05|0
1641923430000|2022-01-11 17:50:30|2381.52|2380.02|2381.67|2380.17|2381.67|2380.17|2381.33|2379.83|0
1641923440000|2022-01-11 17:50:40|2381.85|2380.35|2381.71|2380.21|2381.93|2380.43|2381.71|2380.21|0
1641923450000|2022-01-11 17:50:50|2381.75|2380.25|2382.01|2380.51|2382.01|2380.51|2381.67|2380.17|0
1641923460000|2022-01-11 17:51:00|2381.97|2380.47|2381.93|2380.43|2381.99|2380.49|2381.93|2380.43|0
1641923470000|2022-01-11 17:51:10|2381.97|2380.47|2382.23|2380.73|2382.23|2380.73|2381.93|2380.43|0
1641923480000|2022-01-11 17:51:20|2382.19|2380.69|2382.19|2380.69|2382.23|2380.73|2382.19|2380.69|0
1641923490000|2022-01-11 17:51:30|2382.23|2380.73|2382.19|2380.69|2382.23|2380.73|2382.19|2380.69|0
1641923500000|2022-01-11 17:51:40|2382.15|2380.65|2382.15|2380.65|2382.19|2380.69|2382.15|2380.65|0
1641923510000|2022-01-11 17:51:50|2382.17|2380.67|2382.15|2380.65|2382.19|2380.69|2382.15|2380.65|0
1641923520000|2022-01-11 17:52:00|2382.19|2380.69|2382.19|2380.69|2382.19|2380.69|2382.12|2380.62|0
1641923530000|2022-01-11 17:52:10|2382.15|2380.65|2382.15|2380.65|2382.15|2380.65|2382.12|2380.62|0
1641923540000|2022-01-11 17:52:20|2382.19|2380.69|2382.49|2380.99|2382.53|2381.03|2382.19|2380.69|0
1641923550000|2022-01-11 17:52:30|2382.53|2381.03|2382.53|2381.03|2382.75|2381.25|2382.53|2381.03|0
1641923560000|2022-01-11 17:52:40|2382.57|2381.07|2382.83|2381.33|2382.83|2381.33|2382.57|2381.07|0
1641923570000|2022-01-11 17:52:50|2382.87|2381.37|2382.87|2381.37|2383.05|2381.55|2382.83|2381.33|0
1641923580000|2022-01-11 17:53:00|2383.05|2381.55|2383.05|2381.55|2383.05|2381.55|2383.05|2381.55|0
1641923590000|2022-01-11 17:53:10|2383.02|2381.52|2382.92|2381.42|2383.02|2381.52|2382.79|2381.29|0
1641923600000|2022-01-11 17:53:20|2383.02|2381.52|2382.83|2381.33|2383.02|2381.52|2382.83|2381.33|0
1641923610000|2022-01-11 17:53:30|2382.79|2381.29|2382.79|2381.29|2382.83|2381.33|2382.79|2381.29|0
1641923620000|2022-01-11 17:53:40|2382.83|2381.33|2382.87|2381.37|2382.87|2381.37|2382.83|2381.33|0
1641923640000|2022-01-11 17:54:00|2382.91|2381.41|2382.94|2381.44|2382.94|2381.44|2382.91|2381.41|0
1641923650000|2022-01-11 17:54:10|2383.04|2381.54|2382.94|2381.44|2383.13|2381.63|2382.94|2381.44|0
1641923660000|2022-01-11 17:54:20|2383.04|2381.54|2383.13|2381.63|2383.13|2381.63|2383.04|2381.54|0
1641923670000|2022-01-11 17:54:30|2383.17|2381.67|2383.09|2381.59|2383.17|2381.67|2383.09|2381.59|0
1641923680000|2022-01-11 17:54:40|2383.13|2381.63|2383.17|2381.67|2383.17|2381.67|2383.09|2381.59|0
1641923700000|2022-01-11 17:55:00|2383.15|2381.65|2383.17|2381.67|2383.17|2381.67|2383.08|2381.58|0
1641923710000|2022-01-11 17:55:10|2383.13|2381.63|2382.94|2381.44|2383.13|2381.63|2382.91|2381.41|0
1641923720000|2022-01-11 17:55:20|2382.91|2381.41|2382.64|2381.14|2382.91|2381.41|2382.61|2381.11|0
1641923730000|2022-01-11 17:55:30|2382.74|2381.24|2382.57|2381.07|2382.74|2381.24|2382.57|2381.07|0
1641923740000|2022-01-11 17:55:40|2382.61|2381.11|2382.57|2381.07|2382.74|2381.24|2382.57|2381.07|0
1641923750000|2022-01-11 17:55:50|2382.61|2381.11|2382.61|2381.11|2382.61|2381.11|2382.57|2381.07|0
1641923760000|2022-01-11 17:56:00|2382.64|2381.14|2382.79|2381.29|2382.83|2381.33|2382.64|2381.14|0
1641923770000|2022-01-11 17:56:10|2382.83|2381.33|2382.87|2381.37|2382.87|2381.37|2382.83|2381.33|0
1641923780000|2022-01-11 17:56:20|2382.85|2381.35|2383.13|2381.63|2383.13|2381.63|2382.85|2381.35|0
1641923790000|2022-01-11 17:56:30|2383.09|2381.59|2383.09|2381.59|2383.09|2381.59|2383.09|2381.59|0
1641923800000|2022-01-11 17:56:40|2383.05|2381.55|2383.09|2381.59|2383.09|2381.59|2383.05|2381.55|0
1641923810000|2022-01-11 17:56:50|2383.13|2381.63|2383.05|2381.55|2383.13|2381.63|2383.05|2381.55|0
1641923820000|2022-01-11 17:57:00|2383.09|2381.59|2383.05|2381.55|2383.09|2381.59|2383.02|2381.52|0
1641923830000|2022-01-11 17:57:10|2383.07|2381.57|2383.09|2381.59|2383.09|2381.59|2383.05|2381.55|0
1641923840000|2022-01-11 17:57:20|2383.13|2381.63|2383.05|2381.55|2383.13|2381.63|2383.05|2381.55|0
1641923850000|2022-01-11 17:57:30|2383.07|2381.57|2383.32|2381.82|2383.32|2381.82|2383.05|2381.55|0
1641923860000|2022-01-11 17:57:40|2383.28|2381.78|2383.35|2381.85|2383.35|2381.85|2383.28|2381.78|0
1641923870000|2022-01-11 17:57:50|2383.32|2381.82|2383.28|2381.78|2383.32|2381.82|2383.28|2381.78|0
1641923880000|2022-01-11 17:58:00|2383.24|2381.74|2383.05|2381.55|2383.24|2381.74|2383.05|2381.55|0
1641923890000|2022-01-11 17:58:10|2383.04|2381.54|2382.62|2381.12|2383.05|2381.55|2382.53|2381.03|0
1641923900000|2022-01-11 17:58:20|2382.53|2381.03|2382.45|2380.95|2382.79|2381.29|2382.45|2380.95|0
1641923910000|2022-01-11 17:58:30|2382.42|2380.92|2382.62|2381.12|2382.72|2381.22|2382.42|2380.92|0
1641923920000|2022-01-11 17:58:40|2382.59|2381.09|2382.75|2381.25|2382.75|2381.25|2382.59|2381.09|0
1641923930000|2022-01-11 17:58:50|2382.79|2381.29|2382.83|2381.33|2382.98|2381.48|2382.79|2381.29|0
1641923940000|2022-01-11 17:59:00|2382.92|2381.42|2383.13|2381.63|2383.35|2381.85|2382.92|2381.42|0
1641923950000|2022-01-11 17:59:10|2383.17|2381.67|2383.35|2381.85|2383.39|2381.89|2383.17|2381.67|0
1641923960000|2022-01-11 17:59:20|2383.32|2381.82|2383.35|2381.85|2383.39|2381.89|2383.32|2381.82|0
1641923970000|2022-01-11 17:59:30|2383.39|2381.89|2383.26|2381.76|2383.39|2381.89|2383.13|2381.63|0
1641923980000|2022-01-11 17:59:40|2383.17|2381.67|2383.35|2381.85|2383.43|2381.93|2383.17|2381.67|0
1641923990000|2022-01-11 17:59:50|2383.32|2381.82|2383.09|2381.59|2383.32|2381.82|2383.09|2381.59|0
1641924000000|2022-01-11 18:00:00|2383.13|2381.63|2382.87|2381.37|2383.28|2381.78|2382.83|2381.33|0
1641924010000|2022-01-11 18:00:10|2382.83|2381.33|2382.45|2380.95|2382.87|2381.37|2382.45|2380.95|0
1641924020000|2022-01-11 18:00:20|2382.38|2380.88|2382.23|2380.73|2382.38|2380.88|2382.15|2380.65|0
1641924030000|2022-01-11 18:00:30|2382.15|2380.65|2382.23|2380.73|2382.23|2380.73|2382.06|2380.56|0
1641924040000|2022-01-11 18:00:40|2382.14|2380.64|2382.27|2380.77|2382.27|2380.77|2382.1|2380.6|0
1641924050000|2022-01-11 18:00:50|2382.23|2380.73|2382.23|2380.73|2382.23|2380.73|2382.15|2380.65|0
1641924060000|2022-01-11 18:01:00|2382.27|2380.77|2382.23|2380.73|2382.27|2380.77|2382.23|2380.73|0
1641924070000|2022-01-11 18:01:10|2382.19|2380.69|2381.89|2380.39|2382.19|2380.69|2381.89|2380.39|0
1641924080000|2022-01-11 18:01:20|2381.85|2380.35|2382|2380.5|2382.03|2380.53|2381.59|2380.09|0
1641924090000|2022-01-11 18:01:30|2381.96|2380.46|2381.36|2379.86|2381.96|2380.46|2381.36|2379.86|0
1641924100000|2022-01-11 18:01:40|2381.17|2379.67|2381.14|2379.64|2381.43|2379.93|2381.06|2379.56|0
1641924110000|2022-01-11 18:01:50|2381.1|2379.6|2381.17|2379.67|2381.17|2379.67|2380.87|2379.37|0
1641924120000|2022-01-11 18:02:00|2381.15|2379.65|2381.55|2380.05|2381.73|2380.23|2381.14|2379.64|0
1641924130000|2022-01-11 18:02:10|2381.51|2380.01|2381.85|2380.35|2382.07|2380.57|2381.51|2380.01|0
1641924140000|2022-01-11 18:02:20|2381.81|2380.31|2382.07|2380.57|2382.07|2380.57|2381.81|2380.31|0
1641924150000|2022-01-11 18:02:30|2382.11|2380.61|2382.37|2380.87|2382.37|2380.87|2382.07|2380.57|0
1641924160000|2022-01-11 18:02:40|2382.33|2380.83|2382.3|2380.8|2382.6|2381.1|2382.3|2380.8|0
1641924170000|2022-01-11 18:02:50|2382.2|2380.7|2382.37|2380.87|2382.37|2380.87|2382.07|2380.57|0
1641924180000|2022-01-11 18:03:00|2382.41|2380.91|2382.37|2380.87|2382.41|2380.91|2382.35|2380.85|0
1641924190000|2022-01-11 18:03:10|2382.35|2380.85|2382.37|2380.87|2382.41|2380.91|2382.24|2380.74|0
1641924200000|2022-01-11 18:03:20|2382.41|2380.91|2382.11|2380.61|2382.41|2380.91|2382.11|2380.61|0
1641924210000|2022-01-11 18:03:30|2382.07|2380.57|2382.07|2380.57|2382.07|2380.57|2381.9|2380.4|0
1641924220000|2022-01-11 18:03:40|2382.03|2380.53|2382.07|2380.57|2382.33|2380.83|2382.03|2380.53|0
1641924230000|2022-01-11 18:03:50|2382.09|2380.59|2382.24|2380.74|2382.33|2380.83|2382.07|2380.57|0
1641924240000|2022-01-11 18:04:00|2382.33|2380.83|2382.3|2380.8|2382.33|2380.83|2382.11|2380.61|0
1641924250000|2022-01-11 18:04:10|2382.33|2380.83|2382.41|2380.91|2382.41|2380.91|2382.33|2380.83|0
1641924260000|2022-01-11 18:04:20|2382.6|2381.1|2382.6|2381.1|2382.6|2381.1|2382.6|2381.1|0
1641924270000|2022-01-11 18:04:30|2382.41|2380.91|2382.56|2381.06|2382.63|2381.13|2382.33|2380.83|0
1641924280000|2022-01-11 18:04:40|2382.47|2380.97|2382.6|2381.1|2382.73|2381.23|2382.47|2380.97|0
1641924290000|2022-01-11 18:04:50|2382.56|2381.06|2382.37|2380.87|2382.56|2381.06|2382.3|2380.8|0
1641924300000|2022-01-11 18:05:00|2382.33|2380.83|2382.3|2380.8|2382.47|2380.97|2382.3|2380.8|0
1641924310000|2022-01-11 18:05:10|2382.26|2380.76|2381.79|2380.29|2382.28|2380.78|2381.7|2380.2|0
1641924320000|2022-01-11 18:05:20|2381.88|2380.38|2381.92|2380.42|2382.18|2380.68|2381.7|2380.2|0
1641924330000|2022-01-11 18:05:30|2381.88|2380.38|2381.88|2380.38|2381.92|2380.42|2381.7|2380.2|0
1641924340000|2022-01-11 18:05:40|2381.92|2380.42|2381.28|2379.78|2381.92|2380.42|2381.28|2379.78|0
1641924350000|2022-01-11 18:05:50|2381.24|2379.74|2380.64|2379.14|2381.28|2379.78|2380.64|2379.14|0
1641924360000|2022-01-11 18:06:00|2380.55|2379.05|2380.72|2379.22|2380.98|2379.48|2380.46|2378.96|0
1641924370000|2022-01-11 18:06:10|2380.76|2379.26|2381.15|2379.65|2381.15|2379.65|2380.59|2379.09|0
1641924380000|2022-01-11 18:06:20|2381.06|2379.56|2381.58|2380.08|2381.62|2380.12|2381.02|2379.52|0
1641924390000|2022-01-11 18:06:30|2381.62|2380.12|2381.81|2380.31|2381.81|2380.31|2381.54|2380.04|0
1641924400000|2022-01-11 18:06:40|2381.77|2380.27|2381.81|2380.31|2381.84|2380.34|2381.77|2380.27|0
1641924410000|2022-01-11 18:06:50|2381.77|2380.27|2381.54|2380.04|2381.81|2380.31|2381.54|2380.04|0
1641924420000|2022-01-11 18:07:00|2381.58|2380.08|2381.54|2380.04|2381.67|2380.17|2381.51|2380.01|0
1641924430000|2022-01-11 18:07:10|2381.45|2379.95|2381.62|2380.12|2381.84|2380.34|2381.45|2379.95|0
1641924440000|2022-01-11 18:07:20|2381.58|2380.08|2380.94|2379.44|2381.62|2380.12|2380.94|2379.44|0
1641924450000|2022-01-11 18:07:30|2380.98|2379.48|2380.94|2379.44|2381.28|2379.78|2380.94|2379.44|0
1641924460000|2022-01-11 18:07:40|2380.91|2379.41|2381.15|2379.65|2381.24|2379.74|2380.81|2379.31|0
1641924470000|2022-01-11 18:07:50|2381.11|2379.61|2381.15|2379.65|2381.32|2379.82|2381.02|2379.52|0
1641924480000|2022-01-11 18:08:00|2381.24|2379.74|2381.58|2380.08|2381.6|2380.1|2381.15|2379.65|0
1641924490000|2022-01-11 18:08:10|2381.62|2380.12|2381.62|2380.12|2381.7|2380.2|2381.49|2379.99|0
1641924500000|2022-01-11 18:08:20|2381.66|2380.16|2381.88|2380.38|2381.92|2380.42|2381.62|2380.12|0
1641924510000|2022-01-11 18:08:30|2381.92|2380.42|2381.62|2380.12|2381.96|2380.46|2381.62|2380.12|0
1641924520000|2022-01-11 18:08:40|2381.71|2380.21|2382.14|2380.64|2382.18|2380.68|2381.71|2380.21|0
1641924530000|2022-01-11 18:08:50|2382.18|2380.68|2381.75|2380.25|2382.18|2380.68|2381.75|2380.25|0
1641924540000|2022-01-11 18:09:00|2381.84|2380.34|2381.51|2380.01|2381.88|2380.38|2381.28|2379.78|0
1641924550000|2022-01-11 18:09:10|2381.54|2380.04|2381.58|2380.08|2381.62|2380.12|2381.51|2380.01|0
1641924560000|2022-01-11 18:09:20|2381.56|2380.06|2381.51|2380.01|2381.58|2380.08|2381.32|2379.82|0
1641924570000|2022-01-11 18:09:30|2381.47|2379.97|2381.51|2380.01|2381.64|2380.14|2381.38|2379.88|0
1641924580000|2022-01-11 18:09:40|2381.6|2380.1|2381.6|2380.1|2381.73|2380.23|2381.51|2380.01|0
1641924590000|2022-01-11 18:09:50|2381.51|2380.01|2381.47|2379.97|2381.51|2380.01|2381.28|2379.78|0
1641924600000|2022-01-11 18:10:00|2381.51|2380.01|2381.58|2380.08|2381.71|2380.21|2381.47|2379.97|0
1641924610000|2022-01-11 18:10:10|2381.54|2380.04|2381.77|2380.27|2381.94|2380.44|2381.54|2380.04|0
1641924620000|2022-01-11 18:10:20|2381.79|2380.29|2381.69|2380.19|2381.79|2380.29|2381.6|2380.1|0
1641924630000|2022-01-11 18:10:30|2381.6|2380.1|2381.54|2380.04|2381.6|2380.1|2381.51|2380.01|0
1641924640000|2022-01-11 18:10:40|2381.58|2380.08|2381.51|2380.01|2381.77|2380.27|2381.51|2380.01|0
1641924650000|2022-01-11 18:10:50|2381.54|2380.04|2381.54|2380.04|2381.64|2380.14|2381.54|2380.04|0
1641924660000|2022-01-11 18:11:00|2381.58|2380.08|2381.84|2380.34|2381.84|2380.34|2381.56|2380.06|0
1641924670000|2022-01-11 18:11:10|2381.81|2380.31|2381.96|2380.46|2381.96|2380.46|2381.81|2380.31|0
1641924680000|2022-01-11 18:11:20|2381.92|2380.42|2381.92|2380.42|2382.18|2380.68|2381.92|2380.42|0
1641924690000|2022-01-11 18:11:30|2381.96|2380.46|2382.22|2380.72|2382.22|2380.72|2381.96|2380.46|0
1641924700000|2022-01-11 18:11:40|2382.18|2380.68|2381.96|2380.46|2382.22|2380.72|2381.96|2380.46|0
1641924710000|2022-01-11 18:11:50|2382|2380.5|2381.96|2380.46|2382|2380.5|2381.92|2380.42|0
1641924720000|2022-01-11 18:12:00|2382|2380.5|2382|2380.5|2382.03|2380.53|2381.96|2380.46|0
1641924730000|2022-01-11 18:12:10|2381.98|2380.48|2382|2380.5|2382.03|2380.53|2381.96|2380.46|0
1641924740000|2022-01-11 18:12:20|2381.98|2380.48|2382|2380.5|2382|2380.5|2381.92|2380.42|0
1641924750000|2022-01-11 18:12:30|2382.03|2380.53|2382.03|2380.53|2382.03|2380.53|2382|2380.5|0
1641924760000|2022-01-11 18:12:40|2382|2380.5|2382.03|2380.53|2382.03|2380.53|2382|2380.5|0
1641924770000|2022-01-11 18:12:50|2382|2380.5|2382.07|2380.57|2382.07|2380.57|2382|2380.5|0
1641924780000|2022-01-11 18:13:00|2382.03|2380.53|2382|2380.5|2382.03|2380.53|2381.96|2380.46|0
1641924790000|2022-01-11 18:13:10|2381.81|2380.31|2382.07|2380.57|2382.07|2380.57|2381.81|2380.31|0
1641924800000|2022-01-11 18:13:20|2382.11|2380.61|2382.33|2380.83|2382.37|2380.87|2382.11|2380.61|0
1641924810000|2022-01-11 18:13:30|2382.37|2380.87|2382.41|2380.91|2382.41|2380.91|2382.28|2380.78|0
1641924820000|2022-01-11 18:13:40|2382.6|2381.1|2382.5|2381|2382.63|2381.13|2382.47|2380.97|0
1641924830000|2022-01-11 18:13:50|2382.6|2381.1|2382.67|2381.17|2382.67|2381.17|2382.6|2381.1|0
1641924840000|2022-01-11 18:14:00|2382.63|2381.13|2382.9|2381.4|2382.9|2381.4|2382.63|2381.13|0
1641924850000|2022-01-11 18:14:10|2382.86|2381.36|2382.71|2381.21|2382.86|2381.36|2382.67|2381.17|0
1641924860000|2022-01-11 18:14:20|2382.67|2381.17|2382.88|2381.38|2382.97|2381.47|2382.67|2381.17|0
1641924870000|2022-01-11 18:14:30|2382.97|2381.47|2382.53|2381.03|2382.97|2381.47|2382.53|2381.03|0
1641924880000|2022-01-11 18:14:40|2382.71|2381.21|2382.71|2381.21|2382.71|2381.21|2382.69|2381.19|0
1641924890000|2022-01-11 18:14:50|2382.75|2381.25|2382.49|2380.99|2382.75|2381.25|2382.49|2380.99|0
1641924900000|2022-01-11 18:15:00|2382.45|2380.95|2382.45|2380.95|2382.53|2381.03|2382.41|2380.91|0
1641924910000|2022-01-11 18:15:10|2382.47|2380.97|2382.49|2380.99|2382.49|2380.99|2382.41|2380.91|0
1641924920000|2022-01-11 18:15:20|2382.45|2380.95|2382.49|2380.99|2382.53|2381.03|2382.45|2380.95|0
1641924930000|2022-01-11 18:15:30|2382.53|2381.03|2382.49|2380.99|2382.53|2381.03|2382.49|2380.99|0
1641924940000|2022-01-11 18:15:40|2382.39|2380.89|2382.83|2381.33|2382.83|2381.33|2382.3|2380.8|0
1641924950000|2022-01-11 18:15:50|2382.81|2381.31|2382.83|2381.33|2382.83|2381.33|2382.79|2381.29|0
1641924960000|2022-01-11 18:16:00|2382.73|2381.23|2382.86|2381.36|2382.9|2381.4|2382.64|2381.14|0
1641924970000|2022-01-11 18:16:10|2382.83|2381.33|2382.6|2381.1|2382.83|2381.33|2382.56|2381.06|0
1641924980000|2022-01-11 18:16:20|2382.62|2381.12|2382.6|2381.1|2382.83|2381.33|2382.6|2381.1|0
1641924990000|2022-01-11 18:16:30|2382.68|2381.18|2382.64|2381.14|2382.86|2381.36|2382.64|2381.14|0
1641925000000|2022-01-11 18:16:40|2382.68|2381.18|2382.72|2381.22|2382.72|2381.22|2382.64|2381.14|0
1641925010000|2022-01-11 18:16:50|2382.68|2381.18|2382.68|2381.18|2382.77|2381.27|2382.68|2381.18|0
1641925020000|2022-01-11 18:17:00|2382.72|2381.22|2382.72|2381.22|2382.72|2381.22|2382.72|2381.22|0
1641925030000|2022-01-11 18:17:10|2382.68|2381.18|2382.72|2381.22|2382.75|2381.25|2382.68|2381.18|0
1641925040000|2022-01-11 18:17:20|2382.75|2381.25|2382.94|2381.44|2382.98|2381.48|2382.75|2381.25|0
1641925050000|2022-01-11 18:17:30|2382.98|2381.48|2382.79|2381.29|2382.98|2381.48|2382.75|2381.25|0
1641925060000|2022-01-11 18:17:40|2382.88|2381.38|2383.02|2381.52|2383.02|2381.52|2382.79|2381.29|0
1641925080000|2022-01-11 18:18:00|2382.98|2381.48|2383.02|2381.52|2383.02|2381.52|2382.94|2381.44|0
1641925090000|2022-01-11 18:18:10|2383.03|2381.53|2383.24|2381.74|2383.24|2381.74|2383.02|2381.52|0
1641925100000|2022-01-11 18:18:20|2383.28|2381.78|2383.32|2381.82|2383.32|2381.82|2383.28|2381.78|0
1641925110000|2022-01-11 18:18:30|2383.35|2381.85|2383.32|2381.82|2383.54|2382.04|2383.32|2381.82|0
1641925120000|2022-01-11 18:18:40|2383.35|2381.85|2383.58|2382.08|2383.58|2382.08|2383.35|2381.85|0
1641925130000|2022-01-11 18:18:50|2383.62|2382.12|2383.62|2382.12|2383.62|2382.12|2383.58|2382.08|0
1641925140000|2022-01-11 18:19:00|2383.58|2382.08|2383.28|2381.78|2383.58|2382.08|2383.28|2381.78|0
1641925150000|2022-01-11 18:19:10|2383.37|2381.87|2383.24|2381.74|2383.5|2382|2383.2|2381.7|0
1641925160000|2022-01-11 18:19:20|2383.28|2381.78|2383.37|2381.87|2383.41|2381.91|2383.2|2381.7|0
1641925170000|2022-01-11 18:19:30|2383.46|2381.96|2383.37|2381.87|2383.5|2382|2383.28|2381.78|0
1641925180000|2022-01-11 18:19:40|2383.46|2381.96|2383.52|2382.02|2383.54|2382.04|2383.46|2381.96|0
1641925190000|2022-01-11 18:19:50|2383.54|2382.04|2383.8|2382.3|2383.8|2382.3|2383.54|2382.04|0
1641925200000|2022-01-11 18:20:00|2383.84|2382.34|2383.84|2382.34|2383.84|2382.34|2383.76|2382.26|0
1641925210000|2022-01-11 18:20:10|2383.88|2382.38|2383.92|2382.42|2384.06|2382.56|2383.88|2382.38|0
1641925220000|2022-01-11 18:20:20|2383.88|2382.38|2383.97|2382.47|2384.1|2382.6|2383.88|2382.38|0
1641925230000|2022-01-11 18:20:30|2384.06|2382.56|2383.92|2382.42|2384.06|2382.56|2383.88|2382.38|0
1641925240000|2022-01-11 18:20:40|2383.93|2382.43|2384.18|2382.68|2384.18|2382.68|2383.93|2382.43|0
1641925250000|2022-01-11 18:20:50|2384.22|2382.72|2384.52|2383.02|2384.52|2383.02|2384.18|2382.68|0
1641925260000|2022-01-11 18:21:00|2384.55|2383.05|2384.55|2383.05|2384.55|2383.05|2384.52|2383.02|0
1641925270000|2022-01-11 18:21:10|2384.59|2383.09|2384.55|2383.05|2384.89|2383.39|2384.52|2383.02|0
1641925280000|2022-01-11 18:21:20|2384.59|2383.09|2384.72|2383.22|2384.72|2383.22|2384.55|2383.05|0
1641925290000|2022-01-11 18:21:30|2384.63|2383.13|2384.59|2383.09|2384.63|2383.13|2384.57|2383.07|0
1641925300000|2022-01-11 18:21:40|2384.55|2383.05|2384.55|2383.05|2384.59|2383.09|2384.55|2383.05|0
1641925310000|2022-01-11 18:21:50|2384.59|2383.09|2384.52|2383.02|2384.59|2383.09|2384.52|2383.02|0
1641925320000|2022-01-11 18:22:00|2384.48|2382.98|2384.48|2382.98|2384.52|2383.02|2384.29|2382.79|0
1641925330000|2022-01-11 18:22:10|2384.44|2382.94|2384.48|2382.98|2384.48|2382.98|2384.44|2382.94|0
1641925340000|2022-01-11 18:22:20|2384.52|2383.02|2384.4|2382.9|2384.52|2383.02|2384.4|2382.9|0
1641925350000|2022-01-11 18:22:30|2384.36|2382.86|2384.18|2382.68|2384.4|2382.9|2384.18|2382.68|0
1641925360000|2022-01-11 18:22:40|2384.22|2382.72|2384.22|2382.72|2384.44|2382.94|2384.18|2382.68|0
1641925370000|2022-01-11 18:22:50|2384.4|2382.9|2384.44|2382.94|2384.48|2382.98|2384.4|2382.9|0
1641925380000|2022-01-11 18:23:00|2384.48|2382.98|2384.44|2382.94|2384.66|2383.16|2384.42|2382.92|0
1641925390000|2022-01-11 18:23:10|2384.48|2382.98|2384.49|2382.99|2384.66|2383.16|2384.4|2382.9|0
1641925400000|2022-01-11 18:23:20|2384.51|2383.01|2384.36|2382.86|2384.51|2383.01|2384.36|2382.86|0
1641925410000|2022-01-11 18:23:30|2384.32|2382.82|2384.32|2382.82|2384.32|2382.82|2384.1|2382.6|0
1641925420000|2022-01-11 18:23:40|2384.29|2382.79|2384.32|2382.82|2384.32|2382.82|2384.1|2382.6|0
1641925430000|2022-01-11 18:23:50|2384.36|2382.86|2384.4|2382.9|2384.4|2382.9|2384.36|2382.86|0
1641925440000|2022-01-11 18:24:00|2384.44|2382.94|2384.74|2383.24|2384.74|2383.24|2384.4|2382.9|0
1641925460000|2022-01-11 18:24:20|2384.78|2383.28|2385.08|2383.58|2385.08|2383.58|2384.78|2383.28|0
1641925470000|2022-01-11 18:24:30|2385.04|2383.54|2385.26|2383.76|2385.34|2383.84|2385.04|2383.54|0
1641925480000|2022-01-11 18:24:40|2385.17|2383.67|2385.3|2383.8|2385.3|2383.8|2385.17|2383.67|0
1641925490000|2022-01-11 18:24:50|2385.26|2383.76|2385.21|2383.71|2385.3|2383.8|2385.04|2383.54|0
1641925500000|2022-01-11 18:25:00|2385.19|2383.69|2385|2383.5|2385.28|2383.78|2385|2383.5|0
1641925510000|2022-01-11 18:25:10|2384.96|2383.46|2384.7|2383.2|2384.96|2383.46|2384.7|2383.2|0
1641925520000|2022-01-11 18:25:20|2384.72|2383.22|2384.7|2383.2|2384.74|2383.24|2384.7|2383.2|0
1641925530000|2022-01-11 18:25:30|2384.74|2383.24|2384.89|2383.39|2385.05|2383.55|2384.74|2383.24|0
1641925540000|2022-01-11 18:25:40|2384.92|2383.42|2385.02|2383.52|2385.05|2383.55|2384.85|2383.35|0
1641925550000|2022-01-11 18:25:50|2385.11|2383.61|2384.89|2383.39|2385.15|2383.65|2384.89|2383.39|0
1641925560000|2022-01-11 18:26:00|2384.92|2383.42|2384.7|2383.2|2384.92|2383.42|2384.66|2383.16|0
1641925570000|2022-01-11 18:26:10|2384.66|2383.16|2384.92|2383.42|2384.92|2383.42|2384.66|2383.16|0
1641925580000|2022-01-11 18:26:20|2384.74|2383.24|2384.92|2383.42|2384.92|2383.42|2384.7|2383.2|0
1641925590000|2022-01-11 18:26:30|2384.89|2383.39|2384.74|2383.24|2384.89|2383.39|2384.66|2383.16|0
1641925610000|2022-01-11 18:26:50|2384.7|2383.2|2384.64|2383.14|2384.7|2383.2|2384.64|2383.14|0
1641925620000|2022-01-11 18:27:00|2384.62|2383.12|2384.7|2383.2|2384.7|2383.2|2384.62|2383.12|0
1641925630000|2022-01-11 18:27:10|2384.66|2383.16|2384.4|2382.9|2384.7|2383.2|2384.36|2382.86|0
1641925640000|2022-01-11 18:27:20|2384.36|2382.86|2384.36|2382.86|2384.49|2382.99|2384.32|2382.82|0
1641925650000|2022-01-11 18:27:30|2384.32|2382.82|2384.32|2382.82|2384.36|2382.86|2384.32|2382.82|0
1641925660000|2022-01-11 18:27:40|2384.36|2382.86|2384.36|2382.86|2384.36|2382.86|2384.32|2382.82|0
1641925670000|2022-01-11 18:27:50|2384.4|2382.9|2384.36|2382.86|2384.4|2382.9|2384.32|2382.82|0
1641925680000|2022-01-11 18:28:00|2384.4|2382.9|2384.92|2383.42|2384.92|2383.42|2384.36|2382.86|0
1641925690000|2022-01-11 18:28:10|2384.74|2383.24|2384.87|2383.37|2384.96|2383.46|2384.7|2383.2|0
1641925700000|2022-01-11 18:28:20|2384.83|2383.33|2384.66|2383.16|2384.96|2383.46|2384.66|2383.16|0
1641925710000|2022-01-11 18:28:30|2384.68|2383.18|2384.66|2383.16|2384.7|2383.2|2384.66|2383.16|0
1641925720000|2022-01-11 18:28:40|2384.64|2383.14|2384.7|2383.2|2384.7|2383.2|2384.64|2383.14|0
1641925730000|2022-01-11 18:28:50|2384.66|2383.16|2384.66|2383.16|2384.89|2383.39|2384.66|2383.16|0
1641925740000|2022-01-11 18:29:00|2384.76|2383.26|2384.76|2383.26|2384.89|2383.39|2384.76|2383.26|0
1641925750000|2022-01-11 18:29:10|2384.66|2383.16|2384.55|2383.05|2384.66|2383.16|2384.46|2382.96|0
1641925760000|2022-01-11 18:29:20|2384.59|2383.09|2384.55|2383.05|2384.59|2383.09|2384.55|2383.05|0
1641925770000|2022-01-11 18:29:30|2384.51|2383.01|2384.29|2382.79|2384.51|2383.01|2384.29|2382.79|0
1641925780000|2022-01-11 18:29:40|2384.32|2382.82|2384.29|2382.79|2384.32|2382.82|2384.29|2382.79|0
1641925790000|2022-01-11 18:29:50|2384.25|2382.75|2384.32|2382.82|2384.32|2382.82|2384.16|2382.66|0
1641925800000|2022-01-11 18:30:00|2384.42|2382.92|2384.36|2382.86|2384.55|2383.05|2384.32|2382.82|0
1641925810000|2022-01-11 18:30:10|2384.46|2382.96|2384.66|2383.16|2384.66|2383.16|2384.4|2382.9|0
1641925820000|2022-01-11 18:30:20|2384.7|2383.2|2384.66|2383.16|2384.7|2383.2|2384.66|2383.16|0
1641925830000|2022-01-11 18:30:30|2384.7|2383.2|2384.92|2383.42|2384.92|2383.42|2384.7|2383.2|0
1641925840000|2022-01-11 18:30:40|2384.83|2383.33|2384.92|2383.42|2384.96|2383.46|2384.83|2383.33|0
1641925850000|2022-01-11 18:30:50|2384.96|2383.46|2384.96|2383.46|2384.96|2383.46|2384.96|2383.46|0
1641925860000|2022-01-11 18:31:00|2384.92|2383.42|2384.92|2383.42|2384.96|2383.46|2384.92|2383.42|0
1641925870000|2022-01-11 18:31:10|2384.89|2383.39|2384.7|2383.2|2384.89|2383.39|2384.7|2383.2|0
1641925880000|2022-01-11 18:31:20|2384.72|2383.22|2384.92|2383.42|2384.92|2383.42|2384.7|2383.2|0
1641925890000|2022-01-11 18:31:30|2384.74|2383.24|2384.74|2383.24|2384.92|2383.42|2384.74|2383.24|0
1641925900000|2022-01-11 18:31:40|2384.7|2383.2|2384.7|2383.2|2384.79|2383.29|2384.7|2383.2|0
1641925910000|2022-01-11 18:31:50|2384.74|2383.24|2384.7|2383.2|2384.74|2383.24|2384.7|2383.2|0
1641925920000|2022-01-11 18:32:00|2384.74|2383.24|2384.7|2383.2|2384.74|2383.24|2384.4|2382.9|0
1641925930000|2022-01-11 18:32:10|2384.66|2383.16|2384.66|2383.16|2384.66|2383.16|2384.48|2382.98|0
1641925940000|2022-01-11 18:32:20|2384.57|2383.07|2384.57|2383.07|2384.7|2383.2|2384.57|2383.07|0
1641925950000|2022-01-11 18:32:30|2384.66|2383.16|2384.36|2382.86|2384.66|2383.16|2384.34|2382.84|0
1641925960000|2022-01-11 18:32:40|2384.32|2382.82|2384.25|2382.75|2384.32|2382.82|2384.06|2382.56|0
1641925970000|2022-01-11 18:32:50|2384.06|2382.56|2384.25|2382.75|2384.27|2382.77|2383.99|2382.49|0
1641925980000|2022-01-11 18:33:00|2384.06|2382.56|2384.32|2382.82|2384.32|2382.82|2384.06|2382.56|0
1641925990000|2022-01-11 18:33:10|2384.23|2382.73|2384.36|2382.86|2384.36|2382.86|2384.17|2382.67|0
1641926000000|2022-01-11 18:33:20|2384.32|2382.82|2384.19|2382.69|2384.32|2382.82|2384.17|2382.67|0
1641926010000|2022-01-11 18:33:30|2384.29|2382.79|2384.29|2382.79|2384.32|2382.82|2384.19|2382.69|0
1641926020000|2022-01-11 18:33:40|2384.1|2382.6|2384.55|2383.05|2384.55|2383.05|2384.1|2382.6|0
1641926030000|2022-01-11 18:33:50|2384.51|2383.01|2384.42|2382.92|2384.55|2383.05|2384.32|2382.82|0
1641926040000|2022-01-11 18:34:00|2384.51|2383.01|2384.81|2383.31|2384.85|2383.35|2384.42|2382.92|0
1641926050000|2022-01-11 18:34:10|2384.72|2383.22|2384.59|2383.09|2384.72|2383.22|2384.59|2383.09|0
1641926060000|2022-01-11 18:34:20|2384.68|2383.18|2384.73|2383.23|2384.77|2383.27|2384.55|2383.05|0
1641926070000|2022-01-11 18:34:30|2384.7|2383.2|2384.26|2382.76|2384.7|2383.2|2384.26|2382.76|0
1641926080000|2022-01-11 18:34:40|2384.35|2382.85|2384.52|2383.02|2384.52|2383.02|2384.35|2382.85|0
1641926090000|2022-01-11 18:34:50|2384.71|2383.21|2384.82|2383.32|2384.82|2383.32|2384.52|2383.02|0
1641926100000|2022-01-11 18:35:00|2384.86|2383.36|2384.6|2383.1|2384.86|2383.36|2384.56|2383.06|0
1641926110000|2022-01-11 18:35:10|2384.69|2383.19|2384.86|2383.36|2384.86|2383.36|2384.56|2383.06|0
1641926120000|2022-01-11 18:35:20|2384.82|2383.32|2384.9|2383.4|2384.9|2383.4|2384.78|2383.28|0
1641926130000|2022-01-11 18:35:30|2384.86|2383.36|2384.86|2383.36|2384.86|2383.36|2384.86|2383.36|0
1641926140000|2022-01-11 18:35:40|2384.9|2383.4|2384.92|2383.42|2385.03|2383.53|2384.86|2383.36|0
1641926150000|2022-01-11 18:35:50|2384.93|2383.43|2385.16|2383.66|2385.16|2383.66|2384.93|2383.43|0
1641926160000|2022-01-11 18:36:00|2385.12|2383.62|2384.9|2383.4|2385.16|2383.66|2384.9|2383.4|0
1641926170000|2022-01-11 18:36:10|2384.86|2383.36|2384.86|2383.36|2384.9|2383.4|2384.86|2383.36|0
1641926180000|2022-01-11 18:36:20|2384.9|2383.4|2384.56|2383.06|2384.9|2383.4|2384.56|2383.06|0
1641926190000|2022-01-11 18:36:30|2384.6|2383.1|2384.56|2383.06|2384.78|2383.28|2384.52|2383.02|0
1641926200000|2022-01-11 18:36:40|2384.52|2383.02|2384.56|2383.06|2384.56|2383.06|2384.52|2383.02|0
1641926210000|2022-01-11 18:36:50|2384.6|2383.1|2384.56|2383.06|2384.6|2383.1|2384.56|2383.06|0
1641926220000|2022-01-11 18:37:00|2384.52|2383.02|2384.86|2383.36|2384.9|2383.4|2384.52|2383.02|0
1641926230000|2022-01-11 18:37:10|2384.82|2383.32|2384.82|2383.32|2384.82|2383.32|2384.82|2383.32|0
1641926240000|2022-01-11 18:37:20|2384.86|2383.36|2384.9|2383.4|2384.9|2383.4|2384.86|2383.36|0
1641926250000|2022-01-11 18:37:30|2384.93|2383.43|2384.88|2383.38|2384.93|2383.43|2384.88|2383.38|0
1641926260000|2022-01-11 18:37:40|2384.91|2383.41|2384.88|2383.38|2384.91|2383.41|2384.84|2383.34|0
1641926270000|2022-01-11 18:37:50|2384.84|2383.34|2385.05|2383.55|2385.05|2383.55|2384.84|2383.34|0
1641926280000|2022-01-11 18:38:00|2384.96|2383.46|2385.09|2383.59|2385.09|2383.59|2384.87|2383.37|0
1641926290000|2022-01-11 18:38:10|2385.13|2383.63|2385.13|2383.63|2385.13|2383.63|2385.13|2383.63|0
1641926320000|2022-01-11 18:38:40|2385.09|2383.59|2385.09|2383.59|2385.09|2383.59|2385.09|2383.59|0
1641926330000|2022-01-11 18:38:50|2384.9|2383.4|2384.83|2383.33|2384.9|2383.4|2384.83|2383.33|0
1641926340000|2022-01-11 18:39:00|2384.79|2383.29|2384.83|2383.33|2384.83|2383.33|2384.77|2383.27|0
1641926350000|2022-01-11 18:39:10|2384.87|2383.37|2385.09|2383.59|2385.09|2383.59|2384.87|2383.37|0
1641926360000|2022-01-11 18:39:20|2385.13|2383.63|2384.87|2383.37|2385.13|2383.63|2384.87|2383.37|0
1641926370000|2022-01-11 18:39:30|2384.83|2383.33|2384.83|2383.33|2384.87|2383.37|2384.79|2383.29|0
1641926380000|2022-01-11 18:39:40|2384.87|2383.37|2385.09|2383.59|2385.13|2383.63|2384.83|2383.33|0
1641926390000|2022-01-11 18:39:50|2385.05|2383.55|2384.87|2383.37|2385.05|2383.55|2384.87|2383.37|0
1641926400000|2022-01-11 18:40:00|2384.9|2383.4|2384.9|2383.4|2384.9|2383.4|2384.87|2383.37|0
1641926410000|2022-01-11 18:40:10|2384.87|2383.37|2384.87|2383.37|2384.87|2383.37|2384.87|2383.37|0
1641926420000|2022-01-11 18:40:20|2384.79|2383.29|2384.79|2383.29|2384.79|2383.29|2384.57|2383.07|0
1641926430000|2022-01-11 18:40:30|2384.75|2383.25|2384.57|2383.07|2384.79|2383.29|2384.53|2383.03|0
1641926440000|2022-01-11 18:40:40|2384.66|2383.16|2384.83|2383.33|2384.92|2383.42|2384.66|2383.16|0
1641926450000|2022-01-11 18:40:50|2384.92|2383.42|2385.09|2383.59|2385.09|2383.59|2384.83|2383.33|0
1641926460000|2022-01-11 18:41:00|2385.05|2383.55|2385.05|2383.55|2385.05|2383.55|2385.05|2383.55|0
1641926470000|2022-01-11 18:41:10|2384.96|2383.46|2385.09|2383.59|2385.09|2383.59|2384.83|2383.33|0
1641926480000|2022-01-11 18:41:20|2385.05|2383.55|2384.96|2383.46|2385.13|2383.63|2384.96|2383.46|0
1641926490000|2022-01-11 18:41:30|2384.87|2383.37|2384.87|2383.37|2385.05|2383.55|2384.83|2383.33|0
1641926500000|2022-01-11 18:41:40|2385.05|2383.55|2384.96|2383.46|2385.09|2383.59|2384.87|2383.37|0
1641926510000|2022-01-11 18:41:50|2385.05|2383.55|2385.09|2383.59|2385.11|2383.61|2385.05|2383.55|0
1641926520000|2022-01-11 18:42:00|2385.13|2383.63|2385.13|2383.63|2385.13|2383.63|2385.09|2383.59|0
1641926530000|2022-01-11 18:42:10|2385.09|2383.59|2385.13|2383.63|2385.13|2383.63|2385.09|2383.59|0
1641926550000|2022-01-11 18:42:30|2385.17|2383.67|2385.13|2383.63|2385.17|2383.67|2385.13|2383.63|0
1641926560000|2022-01-11 18:42:40|2385.17|2383.67|2385.09|2383.59|2385.35|2383.85|2385.09|2383.59|0
1641926570000|2022-01-11 18:42:50|2385.13|2383.63|2385.05|2383.55|2385.13|2383.63|2385.01|2383.51|0
1641926580000|2022-01-11 18:43:00|2385.09|2383.59|2385.31|2383.81|2385.31|2383.81|2385.09|2383.59|0
1641926590000|2022-01-11 18:43:10|2385.13|2383.63|2384.83|2383.33|2385.13|2383.63|2384.83|2383.33|0
1641926600000|2022-01-11 18:43:20|2384.85|2383.35|2385.09|2383.59|2385.09|2383.59|2384.83|2383.33|0
1641926610000|2022-01-11 18:43:30|2385.07|2383.57|2385.13|2383.63|2385.17|2383.67|2384.87|2383.37|0
1641926620000|2022-01-11 18:43:40|2385.17|2383.67|2385.13|2383.63|2385.17|2383.67|2385.13|2383.63|0
1641926630000|2022-01-11 18:43:50|2385.17|2383.67|2385.39|2383.89|2385.39|2383.89|2385.17|2383.67|0
1641926640000|2022-01-11 18:44:00|2385.43|2383.93|2385.35|2383.85|2385.43|2383.93|2385.35|2383.85|0
1641926650000|2022-01-11 18:44:10|2385.39|2383.89|2385.35|2383.85|2385.43|2383.93|2385.35|2383.85|0
1641926660000|2022-01-11 18:44:20|2385.37|2383.87|2385.39|2383.89|2385.43|2383.93|2385.37|2383.87|0
1641926680000|2022-01-11 18:44:40|2385.41|2383.91|2385.39|2383.89|2385.43|2383.93|2385.39|2383.89|0
1641926690000|2022-01-11 18:44:50|2385.35|2383.85|2385.31|2383.81|2385.35|2383.85|2385.31|2383.81|0
1641926700000|2022-01-11 18:45:00|2385.35|2383.85|2385.6|2384.1|2385.64|2384.14|2385.35|2383.85|0
1641926710000|2022-01-11 18:45:10|2385.57|2384.07|2385.53|2384.03|2385.57|2384.07|2385.34|2383.84|0
1641926720000|2022-01-11 18:45:20|2385.57|2384.07|2385.54|2384.04|2385.59|2384.09|2385.54|2384.04|0
1641926730000|2022-01-11 18:45:30|2385.58|2384.08|2385.53|2384.03|2385.58|2384.08|2385.33|2383.83|0
1641926740000|2022-01-11 18:45:40|2385.57|2384.07|2385.53|2384.03|2385.57|2384.07|2385.53|2384.03|0
1641926750000|2022-01-11 18:45:50|2385.57|2384.07|2385.6|2384.1|2385.62|2384.12|2385.57|2384.07|0
1641926760000|2022-01-11 18:46:00|2385.57|2384.07|2385.57|2384.07|2385.57|2384.07|2385.53|2384.03|0
1641926770000|2022-01-11 18:46:10|2385.6|2384.1|2385.64|2384.14|2385.64|2384.14|2385.6|2384.1|0
1641926780000|2022-01-11 18:46:20|2385.83|2384.33|2385.64|2384.14|2385.87|2384.37|2385.64|2384.14|0
1641926790000|2022-01-11 18:46:30|2385.83|2384.33|2385.98|2384.48|2386.02|2384.52|2385.8|2384.3|0
1641926800000|2022-01-11 18:46:40|2386|2384.5|2385.9|2384.4|2386|2384.5|2385.68|2384.18|0
1641926810000|2022-01-11 18:46:50|2385.94|2384.44|2386.17|2384.67|2386.17|2384.67|2385.9|2384.4|0
1641926820000|2022-01-11 18:47:00|2385.98|2384.48|2386.17|2384.67|2386.2|2384.7|2385.98|2384.48|0
1641926830000|2022-01-11 18:47:10|2386.2|2384.7|2386.24|2384.74|2386.24|2384.74|2386.2|2384.7|0
1641926840000|2022-01-11 18:47:20|2386.28|2384.78|2386.28|2384.78|2386.28|2384.78|2386.24|2384.74|0
1641926850000|2022-01-11 18:47:30|2386.24|2384.74|2386.32|2384.82|2386.32|2384.82|2386.24|2384.74|0
1641926860000|2022-01-11 18:47:40|2386.28|2384.78|2386.36|2384.86|2386.36|2384.86|2386.28|2384.78|0
1641926870000|2022-01-11 18:47:50|2386.32|2384.82|2386.36|2384.86|2386.36|2384.86|2386.32|2384.82|0
1641926880000|2022-01-11 18:48:00|2386.32|2384.82|2386.02|2384.52|2386.32|2384.82|2386.02|2384.52|0
1641926890000|2022-01-11 18:48:10|2386.06|2384.56|2386.28|2384.78|2386.28|2384.78|2386.06|2384.56|0
1641926900000|2022-01-11 18:48:20|2386.24|2384.74|2386.24|2384.74|2386.24|2384.74|2386.24|2384.74|0
1641926910000|2022-01-11 18:48:30|2386.2|2384.7|2386.02|2384.52|2386.2|2384.7|2385.98|2384.48|0
1641926920000|2022-01-11 18:48:40|2385.98|2384.48|2386.02|2384.52|2386.02|2384.52|2385.98|2384.48|0
1641926930000|2022-01-11 18:48:50|2386.11|2384.61|2385.34|2383.84|2386.2|2384.7|2385.34|2383.84|0
1641926940000|2022-01-11 18:49:00|2385.3|2383.8|2385.27|2383.77|2385.34|2383.84|2385.04|2383.54|0
1641926950000|2022-01-11 18:49:10|2385.3|2383.8|2384.78|2383.28|2385.32|2383.82|2384.74|2383.24|0
1641926960000|2022-01-11 18:49:20|2384.74|2383.24|2384.91|2383.41|2385.04|2383.54|2384.74|2383.24|0
1641926970000|2022-01-11 18:49:30|2385.01|2383.51|2385.08|2383.58|2385.08|2383.58|2385.01|2383.51|0
1641926980000|2022-01-11 18:49:40|2385.1|2383.6|2385.04|2383.54|2385.1|2383.6|2385.01|2383.51|0
1641926990000|2022-01-11 18:49:50|2385.08|2383.58|2385.08|2383.58|2385.08|2383.58|2384.78|2383.28|0
1641927000000|2022-01-11 18:50:00|2385.12|2383.62|2385.34|2383.84|2385.38|2383.88|2385.08|2383.58|0
1641927010000|2022-01-11 18:50:10|2385.25|2383.75|2385.34|2383.84|2385.38|2383.88|2385.16|2383.66|0
1641927020000|2022-01-11 18:50:20|2385.38|2383.88|2385.38|2383.88|2385.42|2383.92|2385.34|2383.84|0
1641927030000|2022-01-11 18:50:30|2385.34|2383.84|2385.38|2383.88|2385.38|2383.88|2385.34|2383.84|0
1641927040000|2022-01-11 18:50:40|2385.34|2383.84|2385.51|2384.01|2385.6|2384.1|2385.34|2383.84|0
1641927050000|2022-01-11 18:50:50|2385.42|2383.92|2385.68|2384.18|2385.68|2384.18|2385.38|2383.88|0
1641927060000|2022-01-11 18:51:00|2385.64|2384.14|2385.6|2384.1|2385.64|2384.14|2385.34|2383.84|0
1641927070000|2022-01-11 18:51:10|2385.57|2384.07|2385.34|2383.84|2385.6|2384.1|2385.34|2383.84|0
1641927080000|2022-01-11 18:51:20|2385.38|2383.88|2385.6|2384.1|2385.6|2384.1|2385.38|2383.88|0
1641927090000|2022-01-11 18:51:30|2385.64|2384.14|2385.64|2384.14|2385.68|2384.18|2385.64|2384.14|0
1641927100000|2022-01-11 18:51:40|2385.68|2384.18|2385.64|2384.14|2385.68|2384.18|2385.64|2384.14|0
1641927110000|2022-01-11 18:51:50|2385.68|2384.18|2385.68|2384.18|2385.87|2384.37|2385.64|2384.14|0
1641927120000|2022-01-11 18:52:00|2385.87|2384.37|2385.79|2384.29|2385.87|2384.37|2385.79|2384.29|0
1641927130000|2022-01-11 18:52:10|2385.83|2384.33|2385.57|2384.07|2385.83|2384.33|2385.57|2384.07|0
1641927140000|2022-01-11 18:52:20|2385.53|2384.03|2385.27|2383.77|2385.53|2384.03|2385.27|2383.77|0
1641927150000|2022-01-11 18:52:30|2385.3|2383.8|2385.25|2383.75|2385.3|2383.8|2385.23|2383.73|0
1641927160000|2022-01-11 18:52:40|2385.27|2383.77|2385.57|2384.07|2385.57|2384.07|2385.23|2383.73|0
1641927170000|2022-01-11 18:52:50|2385.6|2384.1|2385.53|2384.03|2385.83|2384.33|2385.53|2384.03|0
1641927180000|2022-01-11 18:53:00|2385.57|2384.07|2385.79|2384.29|2385.79|2384.29|2385.57|2384.07|0
1641927190000|2022-01-11 18:53:10|2385.83|2384.33|2385.79|2384.29|2385.83|2384.33|2385.57|2384.07|0
1641927200000|2022-01-11 18:53:20|2385.7|2384.2|2385.79|2384.29|2385.83|2384.33|2385.59|2384.09|0
1641927210000|2022-01-11 18:53:30|2385.83|2384.33|2385.79|2384.29|2385.83|2384.33|2385.79|2384.29|0
1641927220000|2022-01-11 18:53:40|2385.83|2384.33|2385.75|2384.25|2385.83|2384.33|2385.75|2384.25|0
1641927230000|2022-01-11 18:53:50|2385.79|2384.29|2385.83|2384.33|2385.83|2384.33|2385.75|2384.25|0
1641927240000|2022-01-11 18:54:00|2385.79|2384.29|2385.83|2384.33|2385.87|2384.37|2385.79|2384.29|0
1641927250000|2022-01-11 18:54:10|2385.87|2384.37|2386.09|2384.59|2386.09|2384.59|2385.87|2384.37|0
1641927260000|2022-01-11 18:54:20|2386|2384.5|2385.87|2384.37|2386|2384.5|2385.87|2384.37|0
1641927270000|2022-01-11 18:54:30|2385.9|2384.4|2385.53|2384.03|2385.9|2384.4|2385.53|2384.03|0
1641927280000|2022-01-11 18:54:40|2385.71|2384.21|2385.83|2384.33|2385.83|2384.33|2385.71|2384.21|0
1641927290000|2022-01-11 18:54:50|2385.79|2384.29|2385.79|2384.29|2385.79|2384.29|2385.75|2384.25|0
1641927300000|2022-01-11 18:55:00|2385.83|2384.33|2385.79|2384.29|2385.92|2384.42|2385.75|2384.25|0
1641927310000|2022-01-11 18:55:10|2385.83|2384.33|2385.92|2384.42|2386.05|2384.55|2385.79|2384.29|0
1641927320000|2022-01-11 18:55:20|2385.96|2384.46|2386.09|2384.59|2386.09|2384.59|2385.96|2384.46|0
1641927330000|2022-01-11 18:55:30|2386.05|2384.55|2385.79|2384.29|2386.05|2384.55|2385.79|2384.29|0
1641927340000|2022-01-11 18:55:40|2385.83|2384.33|2385.79|2384.29|2385.83|2384.33|2385.79|2384.29|0
1641927350000|2022-01-11 18:55:50|2385.75|2384.25|2385.83|2384.33|2385.83|2384.33|2385.75|2384.25|0
1641927360000|2022-01-11 18:56:00|2385.85|2384.35|2385.83|2384.33|2386.09|2384.59|2385.83|2384.33|0
1641927370000|2022-01-11 18:56:10|2385.79|2384.29|2385.83|2384.33|2385.83|2384.33|2385.79|2384.29|0
1641927380000|2022-01-11 18:56:20|2385.85|2384.35|2385.96|2384.46|2385.96|2384.46|2385.83|2384.33|0
1641927390000|2022-01-11 18:56:30|2386.05|2384.55|2386.09|2384.59|2386.09|2384.59|2386.05|2384.55|0
1641927400000|2022-01-11 18:56:40|2386.07|2384.57|2386.05|2384.55|2386.09|2384.59|2386.01|2384.51|0
1641927410000|2022-01-11 18:56:50|2386.09|2384.59|2386.09|2384.59|2386.09|2384.59|2386.07|2384.57|0
1641927420000|2022-01-11 18:57:00|2386.05|2384.55|2386.09|2384.59|2386.09|2384.59|2386.05|2384.55|0
1641927430000|2022-01-11 18:57:10|2386.05|2384.55|2386.01|2384.51|2386.05|2384.55|2385.79|2384.29|0
1641927440000|2022-01-11 18:57:20|2386.03|2384.53|2386.09|2384.59|2386.11|2384.61|2386.03|2384.53|0
1641927450000|2022-01-11 18:57:30|2386.11|2384.61|2386.35|2384.85|2386.35|2384.85|2386.09|2384.59|0
1641927460000|2022-01-11 18:57:40|2386.39|2384.89|2386.47|2384.97|2386.5|2385|2386.39|2384.89|0
1641927470000|2022-01-11 18:57:50|2386.5|2385|2386.47|2384.97|2386.5|2385|2386.47|2384.97|0
1641927480000|2022-01-11 18:58:00|2386.43|2384.93|2386.35|2384.85|2386.43|2384.93|2386.35|2384.85|0
1641927490000|2022-01-11 18:58:10|2386.17|2384.67|2386.31|2384.81|2386.31|2384.81|2386.13|2384.63|0
1641927500000|2022-01-11 18:58:20|2386.28|2384.78|2386.28|2384.78|2386.28|2384.78|2386.28|2384.78|0
1641927510000|2022-01-11 18:58:30|2386.18|2384.68|2386.13|2384.63|2386.18|2384.68|2386.05|2384.55|0
1641927520000|2022-01-11 18:58:40|2386.09|2384.59|2386.13|2384.63|2386.13|2384.63|2386.09|2384.59|0
1641927530000|2022-01-11 18:58:50|2386.22|2384.72|2386.05|2384.55|2386.22|2384.72|2386.05|2384.55|0
1641927540000|2022-01-11 18:59:00|2386.09|2384.59|2386.09|2384.59|2386.13|2384.63|2386.09|2384.59|0
1641927550000|2022-01-11 18:59:10|2386.05|2384.55|2386.09|2384.59|2386.09|2384.59|2386.05|2384.55|0
1641927560000|2022-01-11 18:59:20|2386.05|2384.55|2385.83|2384.33|2386.05|2384.55|2385.81|2384.31|0
1641927570000|2022-01-11 18:59:30|2385.92|2384.42|2386.05|2384.55|2386.05|2384.55|2385.92|2384.42|0
1641927580000|2022-01-11 18:59:40|2386.01|2384.51|2386.13|2384.63|2386.13|2384.63|2386.01|2384.51|0
1641927590000|2022-01-11 18:59:50|2386.17|2384.67|2386.39|2384.89|2386.43|2384.93|2386.17|2384.67|0
1641927610000|2022-01-11 19:00:10|2386.41|2384.91|2386.43|2384.93|2386.47|2384.97|2386.39|2384.89|0
1641927620000|2022-01-11 19:00:20|2386.47|2384.97|2386.01|2384.51|2386.65|2385.15|2386.01|2384.51|0
1641927630000|2022-01-11 19:00:30|2385.92|2384.42|2386.01|2384.51|2386.01|2384.51|2385.79|2384.29|0
1641927640000|2022-01-11 19:00:40|2386.03|2384.53|2386.01|2384.51|2386.09|2384.59|2386.01|2384.51|0
1641927650000|2022-01-11 19:00:50|2385.98|2384.48|2385.53|2384.03|2386.01|2384.51|2385.53|2384.03|0
1641927660000|2022-01-11 19:01:00|2385.57|2384.07|2385.83|2384.33|2385.87|2384.37|2385.57|2384.07|0
1641927670000|2022-01-11 19:01:10|2385.55|2384.05|2385.51|2384.01|2385.55|2384.05|2385.29|2383.79|0
1641927680000|2022-01-11 19:01:20|2385.47|2383.97|2385.51|2384.01|2385.51|2384.01|2385.21|2383.71|0
1641927690000|2022-01-11 19:01:30|2385.55|2384.05|2385.55|2384.05|2385.55|2384.05|2385.51|2384.01|0
1641927700000|2022-01-11 19:01:40|2385.51|2384.01|2385.55|2384.05|2385.55|2384.05|2385.51|2384.01|0
1641927710000|2022-01-11 19:01:50|2385.59|2384.09|2385.32|2383.82|2385.59|2384.09|2385.32|2383.82|0
1641927720000|2022-01-11 19:02:00|2385.42|2383.92|2385.25|2383.75|2385.42|2383.92|2385.21|2383.71|0
1641927730000|2022-01-11 19:02:10|2385.23|2383.73|2385.21|2383.71|2385.25|2383.75|2385.21|2383.71|0
1641927740000|2022-01-11 19:02:20|2385.17|2383.67|2384.82|2383.32|2385.17|2383.67|2384.78|2383.28|0
1641927750000|2022-01-11 19:02:30|2384.73|2383.23|2385.25|2383.75|2385.29|2383.79|2384.73|2383.23|0
1641927760000|2022-01-11 19:02:40|2385.43|2383.93|2385.38|2383.88|2385.65|2384.15|2385.38|2383.88|0
1641927770000|2022-01-11 19:02:50|2385.48|2383.98|2385.65|2384.15|2385.65|2384.15|2385.38|2383.88|0
1641927780000|2022-01-11 19:03:00|2385.68|2384.18|2385.95|2384.45|2385.98|2384.48|2385.65|2384.15|0
1641927790000|2022-01-11 19:03:10|2385.98|2384.48|2386.08|2384.58|2386.17|2384.67|2385.95|2384.45|0
1641927800000|2022-01-11 19:03:20|2385.98|2384.48|2386.21|2384.71|2386.21|2384.71|2385.95|2384.45|0
1641927810000|2022-01-11 19:03:30|2386.12|2384.62|2385.98|2384.48|2386.12|2384.62|2385.98|2384.48|0
1641927820000|2022-01-11 19:03:40|2386|2384.5|2385.98|2384.48|2386.21|2384.71|2385.98|2384.48|0
1641927830000|2022-01-11 19:03:50|2385.95|2384.45|2385.95|2384.45|2385.98|2384.48|2385.95|2384.45|0
1641927840000|2022-01-11 19:04:00|2385.91|2384.41|2385.82|2384.32|2385.91|2384.41|2385.68|2384.18|0
1641927850000|2022-01-11 19:04:10|2385.91|2384.41|2385.65|2384.15|2385.91|2384.41|2385.65|2384.15|0
1641927860000|2022-01-11 19:04:20|2385.74|2384.24|2385.78|2384.28|2385.87|2384.37|2385.65|2384.15|0
1641927870000|2022-01-11 19:04:30|2385.87|2384.37|2385.78|2384.28|2385.91|2384.41|2385.65|2384.15|0
1641927880000|2022-01-11 19:04:40|2385.68|2384.18|2385.61|2384.11|2385.91|2384.41|2385.57|2384.07|0
1641927890000|2022-01-11 19:04:50|2385.57|2384.07|2385.57|2384.07|2385.76|2384.26|2385.53|2384.03|0
1641927900000|2022-01-11 19:05:00|2385.61|2384.11|2385.83|2384.33|2385.83|2384.33|2385.61|2384.11|0
1641927910000|2022-01-11 19:05:10|2385.79|2384.29|2385.57|2384.07|2385.83|2384.33|2385.57|2384.07|0
1641927920000|2022-01-11 19:05:20|2385.59|2384.09|2385.83|2384.33|2385.83|2384.33|2385.57|2384.07|0
1641927930000|2022-01-11 19:05:30|2385.81|2384.31|2385.79|2384.29|2385.81|2384.31|2385.79|2384.29|0
1641927940000|2022-01-11 19:05:40|2385.83|2384.33|2385.79|2384.29|2385.83|2384.33|2385.76|2384.26|0
1641927950000|2022-01-11 19:05:50|2385.83|2384.33|2385.83|2384.33|2385.83|2384.33|2385.83|2384.33|0
1641927960000|2022-01-11 19:06:00|2385.87|2384.37|2385.76|2384.26|2386.06|2384.56|2385.62|2384.12|0
1641927970000|2022-01-11 19:06:10|2385.66|2384.16|2385.49|2383.99|2385.72|2384.22|2385.46|2383.96|0
1641927980000|2022-01-11 19:06:20|2385.65|2384.15|2385.83|2384.33|2385.83|2384.33|2385.65|2384.15|0
1641927990000|2022-01-11 19:06:30|2385.79|2384.29|2385.79|2384.29|2385.79|2384.29|2385.79|2384.29|0
1641928000000|2022-01-11 19:06:40|2385.76|2384.26|2385.66|2384.16|2385.83|2384.33|2385.57|2384.07|0
1641928010000|2022-01-11 19:06:50|2385.76|2384.26|2385.83|2384.33|2385.83|2384.33|2385.76|2384.26|0
1641928020000|2022-01-11 19:07:00|2385.87|2384.37|2385.83|2384.33|2385.87|2384.37|2385.83|2384.33|0
1641928030000|2022-01-11 19:07:10|2385.87|2384.37|2385.83|2384.33|2385.91|2384.41|2385.83|2384.33|0
1641928040000|2022-01-11 19:07:20|2385.79|2384.29|2385.79|2384.29|2385.79|2384.29|2385.79|2384.29|0
1641928050000|2022-01-11 19:07:30|2385.7|2384.2|2385.57|2384.07|2385.7|2384.2|2385.57|2384.07|0
1641928060000|2022-01-11 19:07:40|2385.59|2384.09|2385.53|2384.03|2385.61|2384.11|2385.53|2384.03|0
1641928070000|2022-01-11 19:07:50|2385.49|2383.99|2385.27|2383.77|2385.53|2384.03|2385.27|2383.77|0
1641928080000|2022-01-11 19:08:00|2385.31|2383.81|2385.23|2383.73|2385.31|2383.81|2385.14|2383.64|0
1641928090000|2022-01-11 19:08:10|2385.27|2383.77|2385.48|2383.98|2385.61|2384.11|2385.27|2383.77|0
1641928100000|2022-01-11 19:08:20|2385.57|2384.07|2385.35|2383.85|2385.59|2384.09|2385.35|2383.85|0
1641928110000|2022-01-11 19:08:30|2385.31|2383.81|2385.31|2383.81|2385.35|2383.85|2385.31|2383.81|0
1641928120000|2022-01-11 19:08:40|2385.27|2383.77|2385.27|2383.77|2385.27|2383.77|2385.25|2383.75|0
1641928130000|2022-01-11 19:08:50|2385.23|2383.73|2384.97|2383.47|2385.23|2383.73|2384.93|2383.43|0
1641928140000|2022-01-11 19:09:00|2384.93|2383.43|2384.97|2383.47|2384.97|2383.47|2384.93|2383.43|0
1641928150000|2022-01-11 19:09:10|2385.01|2383.51|2384.93|2383.43|2385.01|2383.51|2384.93|2383.43|0
1641928160000|2022-01-11 19:09:20|2384.89|2383.39|2384.97|2383.47|2385.01|2383.51|2384.89|2383.39|0
1641928170000|2022-01-11 19:09:30|2384.99|2383.49|2384.71|2383.21|2385.01|2383.51|2384.71|2383.21|0
1641928180000|2022-01-11 19:09:40|2384.67|2383.17|2383.73|2382.23|2384.71|2383.21|2383.69|2382.19|0
1641928190000|2022-01-11 19:09:50|2383.77|2382.27|2384.41|2382.91|2384.41|2382.91|2383.77|2382.27|0
1641928200000|2022-01-11 19:10:00|2384.45|2382.95|2384.03|2382.53|2384.67|2383.17|2384.03|2382.53|0
1641928210000|2022-01-11 19:10:10|2384.07|2382.57|2384.11|2382.61|2384.33|2382.83|2384.07|2382.57|0
1641928220000|2022-01-11 19:10:20|2384.2|2382.7|2384.63|2383.13|2384.63|2383.13|2384.03|2382.53|0
1641928230000|2022-01-11 19:10:30|2384.59|2383.09|2384.56|2383.06|2384.63|2383.13|2384.41|2382.91|0
1641928240000|2022-01-11 19:10:40|2384.46|2382.96|2384.5|2383|2384.59|2383.09|2384.37|2382.87|0
1641928250000|2022-01-11 19:10:50|2384.59|2383.09|2384.88|2383.38|2384.97|2383.47|2384.41|2382.91|0
1641928260000|2022-01-11 19:11:00|2384.84|2383.34|2384.93|2383.43|2384.97|2383.47|2384.71|2383.21|0
1641928270000|2022-01-11 19:11:10|2384.89|2383.39|2384.76|2383.26|2384.93|2383.43|2384.63|2383.13|0
1641928280000|2022-01-11 19:11:20|2384.86|2383.36|2384.82|2383.32|2384.86|2383.36|2384.63|2383.13|0
1641928290000|2022-01-11 19:11:30|2384.86|2383.36|2384.76|2383.26|2384.86|2383.36|2384.74|2383.24|0
1641928300000|2022-01-11 19:11:40|2384.74|2383.24|2384.74|2383.24|2384.78|2383.28|2384.74|2383.24|0
1641928310000|2022-01-11 19:11:50|2384.78|2383.28|2385.04|2383.54|2385.04|2383.54|2384.74|2383.24|0
1641928320000|2022-01-11 19:12:00|2385.08|2383.58|2385.16|2383.66|2385.38|2383.88|2385.04|2383.54|0
1641928330000|2022-01-11 19:12:10|2385.25|2383.75|2385.29|2383.79|2385.38|2383.88|2385.12|2383.62|0
1641928340000|2022-01-11 19:12:20|2385.25|2383.75|2385.12|2383.62|2385.25|2383.75|2385.08|2383.58|0
1641928350000|2022-01-11 19:12:30|2385.08|2383.58|2385.16|2383.66|2385.16|2383.66|2385.08|2383.58|0
1641928360000|2022-01-11 19:12:40|2385.19|2383.69|2385.16|2383.66|2385.19|2383.69|2385.12|2383.62|0
1641928370000|2022-01-11 19:12:50|2385.12|2383.62|2384.52|2383.02|2385.12|2383.62|2384.48|2382.98|0
1641928380000|2022-01-11 19:13:00|2384.48|2382.98|2384.44|2382.94|2384.52|2383.02|2384.26|2382.76|0
1641928390000|2022-01-11 19:13:10|2384.48|2382.98|2384.56|2383.06|2384.56|2383.06|2384.44|2382.94|0
1641928400000|2022-01-11 19:13:20|2384.59|2383.09|2384.93|2383.43|2384.93|2383.43|2384.59|2383.09|0
1641928410000|2022-01-11 19:13:30|2384.97|2383.47|2385.19|2383.69|2385.23|2383.73|2384.93|2383.43|0
1641928420000|2022-01-11 19:13:40|2385.23|2383.73|2384.88|2383.38|2385.23|2383.73|2384.88|2383.38|0
1641928430000|2022-01-11 19:13:50|2384.85|2383.35|2385.15|2383.65|2385.18|2383.68|2384.81|2383.31|0
1641928440000|2022-01-11 19:14:00|2384.96|2383.46|2384.92|2383.42|2385|2383.5|2384.92|2383.42|0
1641928450000|2022-01-11 19:14:10|2385|2383.5|2385|2383.5|2385.04|2383.54|2384.96|2383.46|0
1641928460000|2022-01-11 19:14:20|2384.96|2383.46|2385.26|2383.76|2385.26|2383.76|2384.96|2383.46|0
1641928470000|2022-01-11 19:14:30|2385.22|2383.72|2384.92|2383.42|2385.22|2383.72|2384.92|2383.42|0
1641928480000|2022-01-11 19:14:40|2384.96|2383.46|2385|2383.5|2385.22|2383.72|2384.96|2383.46|0
1641928490000|2022-01-11 19:14:50|2384.92|2383.42|2384.94|2383.44|2384.96|2383.46|2384.92|2383.42|0
1641928500000|2022-01-11 19:15:00|2384.96|2383.46|2384.96|2383.46|2385|2383.5|2384.92|2383.42|0
1641928510000|2022-01-11 19:15:10|2384.94|2383.44|2384.96|2383.46|2384.96|2383.46|2384.92|2383.42|0
1641928520000|2022-01-11 19:15:20|2384.98|2383.48|2384.92|2383.42|2385|2383.5|2384.92|2383.42|0
1641928530000|2022-01-11 19:15:30|2384.88|2383.38|2384.88|2383.38|2384.92|2383.42|2384.66|2383.16|0
1641928540000|2022-01-11 19:15:40|2384.92|2383.42|2384.85|2383.35|2384.92|2383.42|2384.75|2383.25|0
1641928550000|2022-01-11 19:15:50|2384.81|2383.31|2384.62|2383.12|2384.81|2383.31|2384.6|2383.1|0
1641928560000|2022-01-11 19:16:00|2384.66|2383.16|2384.75|2383.25|2384.85|2383.35|2384.62|2383.12|0
1641928570000|2022-01-11 19:16:10|2384.85|2383.35|2385|2383.5|2385|2383.5|2384.85|2383.35|0
1641928580000|2022-01-11 19:16:20|2385.04|2383.54|2385.04|2383.54|2385.26|2383.76|2385.02|2383.52|0
1641928590000|2022-01-11 19:16:30|2385.08|2383.58|2385.04|2383.54|2385.08|2383.58|2385|2383.5|0
1641928600000|2022-01-11 19:16:40|2385|2383.5|2385|2383.5|2385.17|2383.67|2385|2383.5|0
1641928610000|2022-01-11 19:16:50|2384.96|2383.46|2385|2383.5|2385.04|2383.54|2384.96|2383.46|0
1641928620000|2022-01-11 19:17:00|2384.96|2383.46|2384.92|2383.42|2384.96|2383.46|2384.92|2383.42|0
1641928630000|2022-01-11 19:17:10|2384.88|2383.38|2384.7|2383.2|2384.92|2383.42|2384.66|2383.16|0
1641928640000|2022-01-11 19:17:20|2384.74|2383.24|2384.92|2383.42|2384.92|2383.42|2384.74|2383.24|0
1641928650000|2022-01-11 19:17:30|2384.96|2383.46|2385|2383.5|2385|2383.5|2384.92|2383.42|0
1641928660000|2022-01-11 19:17:40|2385.04|2383.54|2385.04|2383.54|2385.13|2383.63|2385.04|2383.54|0
1641928670000|2022-01-11 19:17:50|2385|2383.5|2385|2383.5|2385|2383.5|2384.83|2383.33|0
1641928680000|2022-01-11 19:18:00|2385.04|2383.54|2385.04|2383.54|2385.17|2383.67|2385.04|2383.54|0
1641928690000|2022-01-11 19:18:10|2385.22|2383.72|2385.22|2383.72|2385.22|2383.72|2385|2383.5|0
1641928700000|2022-01-11 19:18:20|2385.18|2383.68|2385|2383.5|2385.22|2383.72|2384.96|2383.46|0
1641928710000|2022-01-11 19:18:30|2385.04|2383.54|2385.09|2383.59|2385.22|2383.72|2385.02|2383.52|0
1641928720000|2022-01-11 19:18:40|2385|2383.5|2385.13|2383.63|2385.22|2383.72|2385|2383.5|0
1641928730000|2022-01-11 19:18:50|2385.22|2383.72|2385.3|2383.8|2385.3|2383.8|2385.22|2383.72|0
1641928740000|2022-01-11 19:19:00|2385.34|2383.84|2385.56|2384.06|2385.56|2384.06|2385.3|2383.8|0
1641928750000|2022-01-11 19:19:10|2385.6|2384.1|2385.56|2384.06|2385.6|2384.1|2385.56|2384.06|0
1641928760000|2022-01-11 19:19:20|2385.52|2384.02|2385.56|2384.06|2385.56|2384.06|2385.52|2384.02|0
1641928770000|2022-01-11 19:19:30|2385.52|2384.02|2385.52|2384.02|2385.52|2384.02|2385.52|2384.02|0
1641928780000|2022-01-11 19:19:40|2385.48|2383.98|2385.43|2383.93|2385.52|2384.02|2385.3|2383.8|0
1641928790000|2022-01-11 19:19:50|2385.52|2384.02|2385.52|2384.02|2385.52|2384.02|2385.3|2383.8|0
1641928800000|2022-01-11 19:20:00|2385.48|2383.98|2385.22|2383.72|2385.48|2383.98|2385.13|2383.63|0
1641928810000|2022-01-11 19:20:10|2385.26|2383.76|2385.26|2383.76|2385.3|2383.8|2385.26|2383.76|0
1641928820000|2022-01-11 19:20:20|2385.22|2383.72|2385.3|2383.8|2385.34|2383.84|2385.13|2383.63|0
1641928830000|2022-01-11 19:20:30|2385.26|2383.76|2385.22|2383.72|2385.3|2383.8|2385.22|2383.72|0
1641928840000|2022-01-11 19:20:40|2385.26|2383.76|2385.22|2383.72|2385.26|2383.76|2385.22|2383.72|0
1641928850000|2022-01-11 19:20:50|2385.18|2383.68|2385.22|2383.72|2385.22|2383.72|2385.18|2383.68|0
1641928860000|2022-01-11 19:21:00|2385.18|2383.68|2384.7|2383.2|2385.18|2383.68|2384.7|2383.2|0
1641928870000|2022-01-11 19:21:10|2384.79|2383.29|2384.7|2383.2|2384.79|2383.29|2384.66|2383.16|0
1641928880000|2022-01-11 19:21:20|2384.66|2383.16|2384.66|2383.16|2384.66|2383.16|2384.4|2382.9|0
1641928890000|2022-01-11 19:21:30|2384.7|2383.2|2384.74|2383.24|2384.74|2383.24|2384.66|2383.16|0
1641928900000|2022-01-11 19:21:40|2384.7|2383.2|2384.74|2383.24|2384.74|2383.24|2384.66|2383.16|0
1641928910000|2022-01-11 19:21:50|2384.78|2383.28|2384.7|2383.2|2384.96|2383.46|2384.7|2383.2|0
1641928920000|2022-01-11 19:22:00|2384.66|2383.16|2384.74|2383.24|2384.74|2383.24|2384.66|2383.16|0
1641928930000|2022-01-11 19:22:10|2384.72|2383.22|2384.46|2382.96|2384.74|2383.24|2384.29|2382.79|0
1641928940000|2022-01-11 19:22:20|2384.37|2382.87|2384.55|2383.05|2384.55|2383.05|2384.33|2382.83|0
1641928950000|2022-01-11 19:22:30|2384.51|2383.01|2384.55|2383.05|2384.55|2383.05|2384.33|2382.83|0
1641928960000|2022-01-11 19:22:40|2384.59|2383.09|2384.59|2383.09|2384.59|2383.09|2384.55|2383.05|0
1641928970000|2022-01-11 19:22:50|2384.57|2383.07|2384.55|2383.05|2384.59|2383.09|2384.51|2383.01|0
1641928980000|2022-01-11 19:23:00|2384.59|2383.09|2384.57|2383.07|2384.59|2383.09|2384.51|2383.01|0
1641928990000|2022-01-11 19:23:10|2384.55|2383.05|2384.55|2383.05|2384.59|2383.09|2384.55|2383.05|0
1641929000000|2022-01-11 19:23:20|2384.67|2383.17|2384.85|2383.35|2384.89|2383.39|2384.67|2383.17|0
1641929010000|2022-01-11 19:23:30|2384.81|2383.31|2384.68|2383.18|2384.81|2383.31|2384.68|2383.18|0
1641929020000|2022-01-11 19:23:40|2384.72|2383.22|2384.85|2383.35|2384.89|2383.39|2384.72|2383.22|0
1641929030000|2022-01-11 19:23:50|2384.87|2383.37|2384.77|2383.27|2384.94|2383.44|2384.77|2383.27|0
1641929040000|2022-01-11 19:24:00|2384.75|2383.25|2384.73|2383.23|2384.77|2383.27|2384.73|2383.23|0
1641929050000|2022-01-11 19:24:10|2384.7|2383.2|2384.77|2383.27|2384.77|2383.27|2384.7|2383.2|0
1641929060000|2022-01-11 19:24:20|2384.73|2383.23|2384.77|2383.27|2384.77|2383.27|2384.73|2383.23|0
1641929070000|2022-01-11 19:24:30|2384.79|2383.29|2385|2383.5|2385|2383.5|2384.77|2383.27|0
1641929080000|2022-01-11 19:24:40|2385.03|2383.53|2385.25|2383.75|2385.25|2383.75|2385.03|2383.53|0
1641929090000|2022-01-11 19:24:50|2385.29|2383.79|2385.22|2383.72|2385.29|2383.79|2385.22|2383.72|0
1641929100000|2022-01-11 19:25:00|2385.25|2383.75|2385.18|2383.68|2385.25|2383.75|2385.09|2383.59|0
1641929110000|2022-01-11 19:25:10|2385.22|2383.72|2385.09|2383.59|2385.22|2383.72|2385.09|2383.59|0
1641929120000|2022-01-11 19:25:20|2385.18|2383.68|2385.22|2383.72|2385.22|2383.72|2385.18|2383.68|0
1641929130000|2022-01-11 19:25:30|2385.25|2383.75|2385.25|2383.75|2385.25|2383.75|2385.25|2383.75|0
1641929140000|2022-01-11 19:25:40|2385.35|2383.85|2385.25|2383.75|2385.48|2383.98|2385.25|2383.75|0
1641929150000|2022-01-11 19:25:50|2385.24|2383.74|2385.22|2383.72|2385.24|2383.74|2385.22|2383.72|0
1641929160000|2022-01-11 19:26:00|2385.12|2383.62|2385.18|2383.68|2385.22|2383.72|2384.96|2383.46|0
1641929170000|2022-01-11 19:26:10|2385.14|2383.64|2385.09|2383.59|2385.14|2383.64|2384.92|2383.42|0
1641929180000|2022-01-11 19:26:20|2385.18|2383.68|2385.22|2383.72|2385.22|2383.72|2385.18|2383.68|0
1641929190000|2022-01-11 19:26:30|2385.18|2383.68|2385.05|2383.55|2385.18|2383.68|2384.88|2383.38|0
1641929200000|2022-01-11 19:26:40|2384.96|2383.46|2385.22|2383.72|2385.22|2383.72|2384.96|2383.46|0
1641929210000|2022-01-11 19:26:50|2385.25|2383.75|2385.25|2383.75|2385.25|2383.75|2385.22|2383.72|0
1641929220000|2022-01-11 19:27:00|2385.22|2383.72|2385.35|2383.85|2385.48|2383.98|2385.22|2383.72|0
1641929230000|2022-01-11 19:27:10|2385.44|2383.94|2385.44|2383.94|2385.44|2383.94|2385.25|2383.75|0
1641929240000|2022-01-11 19:27:20|2385.46|2383.96|2385.44|2383.94|2385.48|2383.98|2385.44|2383.94|0
1641929250000|2022-01-11 19:27:30|2385.48|2383.98|2385.48|2383.98|2385.48|2383.98|2385.25|2383.75|0
1641929260000|2022-01-11 19:27:40|2385.5|2384|2385.52|2384.02|2385.52|2384.02|2385.48|2383.98|0
1641929270000|2022-01-11 19:27:50|2385.55|2384.05|2385.85|2384.35|2385.85|2384.35|2385.55|2384.05|0
1641929280000|2022-01-11 19:28:00|2385.89|2384.39|2385.85|2384.35|2385.89|2384.39|2385.85|2384.35|0
1641929290000|2022-01-11 19:28:10|2385.82|2384.32|2385.82|2384.32|2385.82|2384.32|2385.82|2384.32|0
1641929300000|2022-01-11 19:28:20|2385.85|2384.35|2385.82|2384.32|2385.85|2384.35|2385.82|2384.32|0
1641929310000|2022-01-11 19:28:30|2385.85|2384.35|2385.82|2384.32|2385.85|2384.35|2385.82|2384.32|0
1641929320000|2022-01-11 19:28:40|2385.85|2384.35|2385.85|2384.35|2385.85|2384.35|2385.85|2384.35|0
1641929330000|2022-01-11 19:28:50|2385.82|2384.32|2385.85|2384.35|2385.89|2384.39|2385.82|2384.32|0
1641929340000|2022-01-11 19:29:00|2385.82|2384.32|2385.59|2384.09|2385.82|2384.32|2385.55|2384.05|0
1641929350000|2022-01-11 19:29:10|2385.69|2384.19|2385.59|2384.09|2385.72|2384.22|2385.57|2384.07|0
1641929360000|2022-01-11 19:29:20|2385.69|2384.19|2385.72|2384.22|2385.72|2384.22|2385.59|2384.09|0
1641929370000|2022-01-11 19:29:30|2385.63|2384.13|2385.89|2384.39|2385.89|2384.39|2385.63|2384.13|0
1641929380000|2022-01-11 19:29:40|2385.85|2384.35|2385.85|2384.35|2385.93|2384.43|2385.85|2384.35|0
1641929390000|2022-01-11 19:29:50|2385.89|2384.39|2385.85|2384.35|2385.89|2384.39|2385.85|2384.35|0
1641929400000|2022-01-11 19:30:00|2385.89|2384.39|2385.48|2383.98|2385.89|2384.39|2385.48|2383.98|0
1641929410000|2022-01-11 19:30:10|2385.46|2383.96|2385.48|2383.98|2385.48|2383.98|2385.24|2383.74|0
1641929420000|2022-01-11 19:30:20|2385.5|2384|2385.59|2384.09|2385.59|2384.09|2385.5|2384|0
1641929430000|2022-01-11 19:30:30|2385.61|2384.11|2385.55|2384.05|2385.69|2384.19|2385.52|2384.02|0
1641929440000|2022-01-11 19:30:40|2385.59|2384.09|2385.59|2384.09|2385.72|2384.22|2385.59|2384.09|0
1641929450000|2022-01-11 19:30:50|2385.63|2384.13|2385.59|2384.09|2385.63|2384.13|2385.59|2384.09|0
1641929460000|2022-01-11 19:31:00|2385.61|2384.11|2385.59|2384.09|2385.61|2384.11|2385.59|2384.09|0
1641929470000|2022-01-11 19:31:10|2385.55|2384.05|2385.55|2384.05|2385.59|2384.09|2385.55|2384.05|0
1641929480000|2022-01-11 19:31:20|2385.52|2384.02|2385.33|2383.83|2385.52|2384.02|2385.29|2383.79|0
1641929490000|2022-01-11 19:31:30|2385.29|2383.79|2385.29|2383.79|2385.33|2383.83|2385.16|2383.66|0
1641929500000|2022-01-11 19:31:40|2385.37|2383.87|2384.92|2383.42|2385.55|2384.05|2384.92|2383.42|0
1641929510000|2022-01-11 19:31:50|2384.96|2383.46|2384.96|2383.46|2384.99|2383.49|2384.96|2383.46|0
1641929520000|2022-01-11 19:32:00|2385.05|2383.55|2385.25|2383.75|2385.25|2383.75|2384.99|2383.49|0
1641929530000|2022-01-11 19:32:10|2385.29|2383.79|2385.03|2383.53|2385.33|2383.83|2385.03|2383.53|0
1641929540000|2022-01-11 19:32:20|2385.07|2383.57|2385.03|2383.53|2385.29|2383.79|2385.03|2383.53|0
1641929550000|2022-01-11 19:32:30|2384.99|2383.49|2384.96|2383.46|2385.05|2383.55|2384.96|2383.46|0
1641929560000|2022-01-11 19:32:40|2384.88|2383.38|2384.69|2383.19|2384.88|2383.38|2384.66|2383.16|0
1641929570000|2022-01-11 19:32:50|2384.79|2383.29|2384.96|2383.46|2384.99|2383.49|2384.69|2383.19|0
1641929580000|2022-01-11 19:33:00|2385.03|2383.53|2385.03|2383.53|2385.03|2383.53|2384.73|2383.23|0
1641929590000|2022-01-11 19:33:10|2384.99|2383.49|2384.66|2383.16|2385.03|2383.53|2384.62|2383.12|0
1641929600000|2022-01-11 19:33:20|2384.67|2383.17|2385.03|2383.53|2385.03|2383.53|2384.62|2383.12|0
1641929610000|2022-01-11 19:33:30|2384.99|2383.49|2384.99|2383.49|2384.99|2383.49|2384.86|2383.36|0
1641929620000|2022-01-11 19:33:40|2384.92|2383.42|2385.03|2383.53|2385.03|2383.53|2384.69|2383.19|0
1641929630000|2022-01-11 19:33:50|2384.99|2383.49|2384.81|2383.31|2384.99|2383.49|2384.81|2383.31|0
1641929640000|2022-01-11 19:34:00|2384.77|2383.27|2384.85|2383.35|2384.9|2383.4|2384.77|2383.27|0
1641929650000|2022-01-11 19:34:10|2384.81|2383.31|2384.77|2383.27|2384.81|2383.31|2384.77|2383.27|0
1641929660000|2022-01-11 19:34:20|2384.81|2383.31|2384.79|2383.29|2384.81|2383.31|2384.73|2383.23|0
1641929670000|2022-01-11 19:34:30|2384.77|2383.27|2384.94|2383.44|2385.03|2383.53|2384.77|2383.27|0
1641929680000|2022-01-11 19:34:40|2385.03|2383.53|2384.85|2383.35|2385.07|2383.57|2384.85|2383.35|0
1641929690000|2022-01-11 19:34:50|2384.88|2383.38|2385.07|2383.57|2385.07|2383.57|2384.88|2383.38|0
1641929700000|2022-01-11 19:35:00|2385.05|2383.55|2384.81|2383.31|2385.07|2383.57|2384.81|2383.31|0
1641929710000|2022-01-11 19:35:10|2384.85|2383.35|2384.51|2383.01|2384.85|2383.35|2384.51|2383.01|0
1641929720000|2022-01-11 19:35:20|2384.55|2383.05|2384.57|2383.07|2384.81|2383.31|2384.55|2383.05|0
1641929730000|2022-01-11 19:35:30|2384.75|2383.25|2384.51|2383.01|2384.77|2383.27|2384.51|2383.01|0
1641929740000|2022-01-11 19:35:40|2384.47|2382.97|2384.38|2382.88|2384.55|2383.05|2384.38|2382.88|0
1641929750000|2022-01-11 19:35:50|2384.47|2382.97|2384.85|2383.35|2384.88|2383.38|2384.47|2382.97|0
1641929760000|2022-01-11 19:36:00|2384.83|2383.33|2384.81|2383.31|2384.85|2383.35|2384.81|2383.31|0
1641929770000|2022-01-11 19:36:10|2384.85|2383.35|2385.11|2383.61|2385.11|2383.61|2384.85|2383.35|0
1641929780000|2022-01-11 19:36:20|2385.07|2383.57|2385.11|2383.61|2385.11|2383.61|2385.07|2383.57|0
1641929790000|2022-01-11 19:36:30|2385.15|2383.65|2385.37|2383.87|2385.37|2383.87|2385.15|2383.65|0
1641929800000|2022-01-11 19:36:40|2385.28|2383.78|2385.41|2383.91|2385.41|2383.91|2385.28|2383.78|0
1641929810000|2022-01-11 19:36:50|2385.37|2383.87|2385.41|2383.91|2385.45|2383.95|2385.37|2383.87|0
1641929820000|2022-01-11 19:37:00|2385.37|2383.87|2385.37|2383.87|2385.37|2383.87|2385.15|2383.65|0
1641929830000|2022-01-11 19:37:10|2385.28|2383.78|2385.41|2383.91|2385.41|2383.91|2385.15|2383.65|0
1641929840000|2022-01-11 19:37:20|2385.37|2383.87|2385.37|2383.87|2385.41|2383.91|2385.37|2383.87|0
1641929850000|2022-01-11 19:37:30|2385.41|2383.91|2385.41|2383.91|2385.41|2383.91|2385.41|2383.91|0
1641929860000|2022-01-11 19:37:40|2385.45|2383.95|2385.54|2384.04|2385.63|2384.13|2385.41|2383.91|0
1641929870000|2022-01-11 19:37:50|2385.45|2383.95|2385.67|2384.17|2385.67|2384.17|2385.45|2383.95|0
1641929880000|2022-01-11 19:38:00|2385.63|2384.13|2385.63|2384.13|2385.67|2384.17|2385.63|2384.13|0
1641929890000|2022-01-11 19:38:10|2385.67|2384.17|2385.65|2384.15|2385.67|2384.17|2385.63|2384.13|0
1641929900000|2022-01-11 19:38:20|2385.63|2384.13|2385.67|2384.17|2385.71|2384.21|2385.63|2384.13|0
1641929910000|2022-01-11 19:38:30|2385.59|2384.09|2385.37|2383.87|2385.59|2384.09|2385.37|2383.87|0
1641929920000|2022-01-11 19:38:40|2385.41|2383.91|2385.37|2383.87|2385.41|2383.91|2385.37|2383.87|0
1641929930000|2022-01-11 19:38:50|2385.33|2383.83|2385.41|2383.91|2385.41|2383.91|2385.33|2383.83|0
1641929940000|2022-01-11 19:39:00|2385.59|2384.09|2385.41|2383.91|2385.59|2384.09|2385.41|2383.91|0
1641929950000|2022-01-11 19:39:10|2385.5|2384|2385.63|2384.13|2385.67|2384.17|2385.41|2383.91|0
1641929960000|2022-01-11 19:39:20|2385.71|2384.21|2386.01|2384.51|2386.01|2384.51|2385.71|2384.21|0
1641929970000|2022-01-11 19:39:30|2386.05|2384.55|2386.48|2384.98|2386.48|2384.98|2386.05|2384.55|0
1641929980000|2022-01-11 19:39:40|2386.38|2384.88|2386.42|2384.92|2386.65|2385.15|2386.38|2384.88|0
1641929990000|2022-01-11 19:39:50|2386.38|2384.88|2386.31|2384.81|2386.38|2384.88|2386.21|2384.71|0
1641930000000|2022-01-11 19:40:00|2386.35|2384.85|2386.31|2384.81|2386.35|2384.85|2386.05|2384.55|0
1641930010000|2022-01-11 19:40:10|2386.27|2384.77|2386.27|2384.77|2386.31|2384.81|2386.05|2384.55|0
1641930020000|2022-01-11 19:40:20|2386.31|2384.81|2386.35|2384.85|2386.38|2384.88|2386.31|2384.81|0
1641930030000|2022-01-11 19:40:30|2386.38|2384.88|2386.38|2384.88|2386.48|2384.98|2386.38|2384.88|0
1641930040000|2022-01-11 19:40:40|2386.35|2384.85|2386.35|2384.85|2386.35|2384.85|2386.33|2384.83|0
1641930050000|2022-01-11 19:40:50|2386.31|2384.81|2386.08|2384.58|2386.31|2384.81|2386.08|2384.58|0
1641930060000|2022-01-11 19:41:00|2386.12|2384.62|2386.35|2384.85|2386.35|2384.85|2386.12|2384.62|0
1641930070000|2022-01-11 19:41:10|2386.31|2384.81|2386.35|2384.85|2386.35|2384.85|2386.31|2384.81|0
1641930080000|2022-01-11 19:41:20|2386.38|2384.88|2386.51|2385.01|2386.61|2385.11|2386.38|2384.88|0
1641930090000|2022-01-11 19:41:30|2386.55|2385.05|2386.55|2385.05|2386.65|2385.15|2386.42|2384.92|0
1641930100000|2022-01-11 19:41:40|2386.51|2385.01|2386.42|2384.92|2386.51|2385.01|2386.38|2384.88|0
1641930110000|2022-01-11 19:41:50|2386.38|2384.88|2386.42|2384.92|2386.42|2384.92|2386.38|2384.88|0
1641930120000|2022-01-11 19:42:00|2386.46|2384.96|2386.68|2385.18|2386.68|2385.18|2386.46|2384.96|0
1641930130000|2022-01-11 19:42:10|2386.72|2385.22|2386.72|2385.22|2386.72|2385.22|2386.68|2385.18|0
1641930140000|2022-01-11 19:42:20|2386.68|2385.18|2386.65|2385.15|2386.68|2385.18|2386.65|2385.15|0
1641930150000|2022-01-11 19:42:30|2386.68|2385.18|2386.68|2385.18|2386.68|2385.18|2386.68|2385.18|0
1641930160000|2022-01-11 19:42:40|2386.65|2385.15|2386.65|2385.15|2386.65|2385.15|2386.65|2385.15|0
1641930180000|2022-01-11 19:43:00|2386.61|2385.11|2386.65|2385.15|2386.65|2385.15|2386.61|2385.11|0
1641930190000|2022-01-11 19:43:10|2386.61|2385.11|2386.51|2385.01|2386.61|2385.11|2386.51|2385.01|0
1641930200000|2022-01-11 19:43:20|2386.61|2385.11|2386.61|2385.11|2386.61|2385.11|2386.51|2385.01|0
1641930210000|2022-01-11 19:43:30|2386.65|2385.15|2386.38|2384.88|2386.65|2385.15|2386.38|2384.88|0
1641930220000|2022-01-11 19:43:40|2386.57|2385.07|2386.51|2385.01|2386.61|2385.11|2386.38|2384.88|0
1641930230000|2022-01-11 19:43:50|2386.42|2384.92|2385.98|2384.48|2386.42|2384.92|2385.98|2384.48|0
1641930240000|2022-01-11 19:44:00|2385.95|2384.45|2385.98|2384.48|2386.02|2384.52|2385.95|2384.45|0
1641930250000|2022-01-11 19:44:10|2386.02|2384.52|2386.11|2384.61|2386.25|2384.75|2385.98|2384.48|0
1641930260000|2022-01-11 19:44:20|2386.21|2384.71|2385.98|2384.48|2386.21|2384.71|2385.98|2384.48|0
1641930270000|2022-01-11 19:44:30|2386.02|2384.52|2386.28|2384.78|2386.28|2384.78|2386.02|2384.52|0
1641930280000|2022-01-11 19:44:40|2386.32|2384.82|2386.58|2385.08|2386.62|2385.12|2386.32|2384.82|0
1641930290000|2022-01-11 19:44:50|2386.62|2385.12|2386.62|2385.12|2386.62|2385.12|2386.58|2385.08|0
1641930300000|2022-01-11 19:45:00|2386.66|2385.16|2386.62|2385.12|2386.75|2385.25|2386.62|2385.12|0
1641930310000|2022-01-11 19:45:10|2386.58|2385.08|2386.45|2384.95|2386.58|2385.08|2386.4|2384.9|0
1641930320000|2022-01-11 19:45:20|2386.49|2384.99|2386.4|2384.9|2386.58|2385.08|2386.4|2384.9|0
1641930330000|2022-01-11 19:45:30|2386.44|2384.94|2386.4|2384.9|2386.62|2385.12|2386.4|2384.9|0
1641930340000|2022-01-11 19:45:40|2386.44|2384.94|2386.62|2385.12|2386.62|2385.12|2386.44|2384.94|0
1641930350000|2022-01-11 19:45:50|2386.58|2385.08|2386.62|2385.12|2386.62|2385.12|2386.4|2384.9|0
1641930360000|2022-01-11 19:46:00|2386.66|2385.16|2386.66|2385.16|2386.66|2385.16|2386.62|2385.12|0
1641930370000|2022-01-11 19:46:10|2386.7|2385.2|2386.88|2385.38|2386.92|2385.42|2386.7|2385.2|0
1641930380000|2022-01-11 19:46:20|2386.92|2385.42|2386.92|2385.42|2386.92|2385.42|2386.88|2385.38|0
1641930390000|2022-01-11 19:46:30|2386.96|2385.46|2386.96|2385.46|2386.96|2385.46|2386.96|2385.46|0
1641930400000|2022-01-11 19:46:40|2386.98|2385.48|2386.88|2385.38|2387|2385.5|2386.71|2385.21|0
1641930410000|2022-01-11 19:46:50|2386.84|2385.34|2386.88|2385.38|2386.88|2385.38|2386.66|2385.16|0
1641930420000|2022-01-11 19:47:00|2386.96|2385.46|2386.98|2385.48|2387|2385.5|2386.96|2385.46|0
1641930430000|2022-01-11 19:47:10|2387|2385.5|2387|2385.5|2387|2385.5|2386.96|2385.46|0
1641930440000|2022-01-11 19:47:20|2386.96|2385.46|2387.21|2385.71|2387.22|2385.72|2386.96|2385.46|0
1641930450000|2022-01-11 19:47:30|2387.17|2385.67|2387.17|2385.67|2387.17|2385.67|2387.17|2385.67|0
1641930460000|2022-01-11 19:47:40|2387.13|2385.63|2387.17|2385.67|2387.17|2385.67|2386.95|2385.45|0
1641930480000|2022-01-11 19:48:00|2387.21|2385.71|2387.17|2385.67|2387.21|2385.71|2387.17|2385.67|0
1641930490000|2022-01-11 19:48:10|2387.13|2385.63|2386.95|2385.45|2387.13|2385.63|2386.91|2385.41|0
1641930500000|2022-01-11 19:48:20|2387.04|2385.54|2386.99|2385.49|2387.17|2385.67|2386.99|2385.49|0
1641930510000|2022-01-11 19:48:30|2386.95|2385.45|2387.21|2385.71|2387.21|2385.71|2386.95|2385.45|0
1641930520000|2022-01-11 19:48:40|2387.12|2385.62|2387.12|2385.62|2387.21|2385.71|2387.03|2385.53|0
1641930530000|2022-01-11 19:48:50|2387.03|2385.53|2387.21|2385.71|2387.25|2385.75|2387.03|2385.53|0
1641930540000|2022-01-11 19:49:00|2387.17|2385.67|2387.21|2385.71|2387.21|2385.71|2386.99|2385.49|0
1641930560000|2022-01-11 19:49:20|2387.25|2385.75|2387.25|2385.75|2387.25|2385.75|2387.21|2385.71|0
1641930570000|2022-01-11 19:49:30|2387.21|2385.71|2387.25|2385.75|2387.25|2385.75|2387.21|2385.71|0
1641930580000|2022-01-11 19:49:40|2387.29|2385.79|2387.55|2386.05|2387.55|2386.05|2387.29|2385.79|0
1641930590000|2022-01-11 19:49:50|2387.51|2386.01|2387.38|2385.88|2387.51|2386.01|2387.29|2385.79|0
1641930600000|2022-01-11 19:50:00|2387.29|2385.79|2387.29|2385.79|2387.47|2385.97|2387.29|2385.79|0
1641930610000|2022-01-11 19:50:10|2387.38|2385.88|2387.47|2385.97|2387.47|2385.97|2387.25|2385.75|0
1641930620000|2022-01-11 19:50:20|2387.38|2385.88|2387.21|2385.71|2387.47|2385.97|2387.21|2385.71|0
1641930630000|2022-01-11 19:50:30|2387.17|2385.67|2387.21|2385.71|2387.25|2385.75|2387.17|2385.67|0
1641930640000|2022-01-11 19:50:40|2387.17|2385.67|2387.13|2385.63|2387.17|2385.67|2387.13|2385.63|0
1641930650000|2022-01-11 19:50:50|2387.17|2385.67|2387.13|2385.63|2387.17|2385.67|2387.13|2385.63|0
1641930660000|2022-01-11 19:51:00|2387.1|2385.6|2387.25|2385.75|2387.25|2385.75|2387.1|2385.6|0
1641930670000|2022-01-11 19:51:10|2387.34|2385.84|2387.13|2385.63|2387.43|2385.93|2387.13|2385.63|0
1641930680000|2022-01-11 19:51:20|2387.17|2385.67|2387.13|2385.63|2387.17|2385.67|2386.87|2385.37|0
1641930690000|2022-01-11 19:51:30|2387.17|2385.67|2386.87|2385.37|2387.17|2385.67|2386.87|2385.37|0
1641930700000|2022-01-11 19:51:40|2386.91|2385.41|2386.91|2385.41|2387.1|2385.6|2386.87|2385.37|0
1641930710000|2022-01-11 19:51:50|2386.89|2385.39|2387.13|2385.63|2387.13|2385.63|2386.83|2385.33|0
1641930720000|2022-01-11 19:52:00|2387.1|2385.6|2386.87|2385.37|2387.1|2385.6|2386.87|2385.37|0
1641930730000|2022-01-11 19:52:10|2386.91|2385.41|2387.13|2385.63|2387.13|2385.63|2386.91|2385.41|0
1641930750000|2022-01-11 19:52:30|2387.12|2385.62|2387.13|2385.63|2387.13|2385.63|2387.12|2385.62|0
1641930760000|2022-01-11 19:52:40|2387.12|2385.62|2386.87|2385.37|2387.12|2385.62|2386.87|2385.37|0
1641930770000|2022-01-11 19:52:50|2386.91|2385.41|2387.1|2385.6|2387.13|2385.63|2386.91|2385.41|0
1641930780000|2022-01-11 19:53:00|2387.13|2385.63|2387.21|2385.71|2387.21|2385.71|2387.13|2385.63|0
1641930790000|2022-01-11 19:53:10|2387.17|2385.67|2387.13|2385.63|2387.17|2385.67|2387.1|2385.6|0
1641930800000|2022-01-11 19:53:20|2387.21|2385.71|2387.25|2385.75|2387.25|2385.75|2387.21|2385.71|0
1641930810000|2022-01-11 19:53:30|2387.29|2385.79|2387.47|2385.97|2387.47|2385.97|2387.29|2385.79|0
1641930820000|2022-01-11 19:53:40|2387.29|2385.79|2387.59|2386.09|2387.72|2386.22|2387.29|2385.79|0
1641930830000|2022-01-11 19:53:50|2387.63|2386.13|2387.67|2386.17|2387.85|2386.35|2387.63|2386.13|0
1641930840000|2022-01-11 19:54:00|2387.64|2386.14|2387.67|2386.17|2387.67|2386.17|2387.64|2386.14|0
1641930850000|2022-01-11 19:54:10|2387.71|2386.21|2387.71|2386.21|2387.71|2386.21|2387.67|2386.17|0
1641930860000|2022-01-11 19:54:20|2387.75|2386.25|2387.37|2385.87|2387.94|2386.44|2387.34|2385.84|0
1641930870000|2022-01-11 19:54:30|2387.34|2385.84|2387.64|2386.14|2387.64|2386.14|2387.34|2385.84|0
1641930880000|2022-01-11 19:54:40|2387.67|2386.17|2387.71|2386.21|2387.71|2386.21|2387.67|2386.17|0
1641930890000|2022-01-11 19:54:50|2387.75|2386.25|2387.67|2386.17|2387.94|2386.44|2387.64|2386.14|0
1641930900000|2022-01-11 19:55:00|2387.64|2386.14|2387.6|2386.1|2387.64|2386.14|2387.56|2386.06|0
1641930910000|2022-01-11 19:55:10|2387.64|2386.14|2387.82|2386.32|2387.86|2386.36|2387.64|2386.14|0
1641930920000|2022-01-11 19:55:20|2387.86|2386.36|2387.81|2386.31|2387.86|2386.36|2387.73|2386.23|0
1641930930000|2022-01-11 19:55:30|2387.9|2386.4|2388.07|2386.57|2388.07|2386.57|2387.81|2386.31|0
1641930940000|2022-01-11 19:55:40|2388.11|2386.61|2388.18|2386.68|2388.18|2386.68|2388.07|2386.57|0
1641930950000|2022-01-11 19:55:50|2388.37|2386.87|2388.38|2386.88|2388.42|2386.92|2388.18|2386.68|0
1641930960000|2022-01-11 19:56:00|2388.42|2386.92|2388.68|2387.18|2388.68|2387.18|2388.42|2386.92|0
1641930970000|2022-01-11 19:56:10|2388.64|2387.14|2388.68|2387.18|2388.68|2387.18|2388.64|2387.14|0
1641930980000|2022-01-11 19:56:20|2388.64|2387.14|2388.6|2387.1|2388.68|2387.18|2388.6|2387.1|0
1641930990000|2022-01-11 19:56:30|2388.64|2387.14|2388.94|2387.44|2388.94|2387.44|2388.64|2387.14|0
1641931000000|2022-01-11 19:56:40|2388.9|2387.4|2388.68|2387.18|2388.9|2387.4|2388.68|2387.18|0
1641931010000|2022-01-11 19:56:50|2388.71|2387.21|2389|2387.5|2389|2387.5|2388.71|2387.21|0
1641931020000|2022-01-11 19:57:00|2388.97|2387.47|2388.97|2387.47|2389|2387.5|2388.97|2387.47|0
1641931030000|2022-01-11 19:57:10|2389|2387.5|2388.97|2387.47|2389|2387.5|2388.93|2387.43|0
1641931040000|2022-01-11 19:57:20|2388.89|2387.39|2388.67|2387.17|2388.93|2387.43|2388.67|2387.17|0
1641931050000|2022-01-11 19:57:30|2388.63|2387.13|2388.93|2387.43|2388.93|2387.43|2388.63|2387.13|0
1641931060000|2022-01-11 19:57:40|2388.89|2387.39|2388.67|2387.17|2388.89|2387.39|2388.67|2387.17|0
1641931070000|2022-01-11 19:57:50|2388.76|2387.26|2388.59|2387.09|2388.76|2387.26|2388.55|2387.05|0
1641931080000|2022-01-11 19:58:00|2388.55|2387.05|2387.99|2386.49|2388.55|2387.05|2387.95|2386.45|0
1641931090000|2022-01-11 19:58:10|2388.08|2386.58|2388.14|2386.64|2388.18|2386.68|2387.91|2386.41|0
1641931100000|2022-01-11 19:58:20|2388.18|2386.68|2388.21|2386.71|2388.21|2386.71|2388.18|2386.68|0
1641931110000|2022-01-11 19:58:30|2388.18|2386.68|2388.14|2386.64|2388.21|2386.71|2388.14|2386.64|0
1641931120000|2022-01-11 19:58:40|2388.1|2386.6|2388.18|2386.68|2388.18|2386.68|2388.1|2386.6|0
1641931130000|2022-01-11 19:58:50|2388.14|2386.64|2388.27|2386.77|2388.36|2386.86|2388.14|2386.64|0
1641931140000|2022-01-11 19:59:00|2388.18|2386.68|2387.99|2386.49|2388.18|2386.68|2387.85|2386.35|0
1641931150000|2022-01-11 19:59:10|2388.06|2386.56|2388.06|2386.56|2388.15|2386.65|2388.02|2386.52|0
1641931160000|2022-01-11 19:59:20|2388.1|2386.6|2388.06|2386.56|2388.29|2386.79|2388.02|2386.52|0
1641931170000|2022-01-11 19:59:30|2388.15|2386.65|2387.95|2386.45|2388.15|2386.65|2387.95|2386.45|0
1641931180000|2022-01-11 19:59:40|2387.91|2386.41|2387.95|2386.45|2387.99|2386.49|2387.91|2386.41|0
1641931190000|2022-01-11 19:59:50|2387.91|2386.41|2387.91|2386.41|2387.95|2386.45|2387.69|2386.19|0
1641931200000|2022-01-11 20:00:00|2387.95|2386.45|2388.15|2386.65|2388.15|2386.65|2387.91|2386.41|0
1641931210000|2022-01-11 20:00:10|2388.25|2386.75|2388.49|2386.99|2388.59|2387.09|2388.25|2386.75|0
1641931220000|2022-01-11 20:00:20|2388.59|2387.09|2388.66|2387.16|2388.66|2387.16|2388.49|2386.99|0
1641931230000|2022-01-11 20:00:30|2388.74|2387.24|2388.7|2387.2|2388.92|2387.42|2388.66|2387.16|0
1641931240000|2022-01-11 20:00:40|2388.66|2387.16|2388.62|2387.12|2388.66|2387.16|2388.53|2387.03|0
1641931250000|2022-01-11 20:00:50|2388.53|2387.03|2388.62|2387.12|2388.62|2387.12|2388.4|2386.9|0
1641931260000|2022-01-11 20:01:00|2388.59|2387.09|2388.36|2386.86|2388.62|2387.12|2388.36|2386.86|0
1641931270000|2022-01-11 20:01:10|2388.4|2386.9|2388.62|2387.12|2388.62|2387.12|2388.4|2386.9|0
1641931280000|2022-01-11 20:01:20|2388.66|2387.16|2389.03|2387.53|2389.03|2387.53|2388.62|2387.12|0
1641931290000|2022-01-11 20:01:30|2388.88|2387.38|2388.58|2387.08|2388.88|2387.38|2388.54|2387.04|0
1641931300000|2022-01-11 20:01:40|2388.61|2387.11|2388.31|2386.81|2388.61|2387.11|2388.28|2386.78|0
1641931310000|2022-01-11 20:01:50|2388.35|2386.85|2388.54|2387.04|2388.58|2387.08|2388.35|2386.85|0
1641931320000|2022-01-11 20:02:00|2388.58|2387.08|2388.63|2387.13|2388.63|2387.13|2388.46|2386.96|0
1641931330000|2022-01-11 20:02:10|2388.66|2387.16|2388.93|2387.43|2388.96|2387.46|2388.66|2387.16|0
1641931340000|2022-01-11 20:02:20|2388.96|2387.46|2388.96|2387.46|2388.96|2387.46|2388.96|2387.46|0
1641931350000|2022-01-11 20:02:30|2388.93|2387.43|2388.93|2387.43|2388.96|2387.46|2388.93|2387.43|0
1641931360000|2022-01-11 20:02:40|2388.74|2387.24|2388.7|2387.2|2388.96|2387.46|2388.7|2387.2|0
1641931370000|2022-01-11 20:02:50|2388.68|2387.18|2388.66|2387.16|2388.68|2387.18|2388.66|2387.16|0
1641931380000|2022-01-11 20:03:00|2388.63|2387.13|2388.17|2386.67|2388.63|2387.13|2388.17|2386.67|0
1641931390000|2022-01-11 20:03:10|2388.08|2386.58|2388.25|2386.75|2388.25|2386.75|2388.08|2386.58|0
1641931400000|2022-01-11 20:03:20|2388.21|2386.71|2388.21|2386.71|2388.25|2386.75|2388.17|2386.67|0
1641931410000|2022-01-11 20:03:30|2388.25|2386.75|2388.81|2387.31|2388.81|2387.31|2388.25|2386.75|0
1641931420000|2022-01-11 20:03:40|2388.77|2387.27|2388.77|2387.27|2388.81|2387.31|2388.77|2387.27|0
1641931430000|2022-01-11 20:03:50|2388.73|2387.23|2388.85|2387.35|2388.85|2387.35|2388.47|2386.97|0
1641931440000|2022-01-11 20:04:00|2388.81|2387.31|2388.83|2387.33|2388.85|2387.35|2388.81|2387.31|0
1641931450000|2022-01-11 20:04:10|2388.81|2387.31|2388.81|2387.31|2388.85|2387.35|2388.68|2387.18|0
1641931460000|2022-01-11 20:04:20|2388.85|2387.35|2388.79|2387.29|2388.85|2387.35|2388.68|2387.18|0
1641931470000|2022-01-11 20:04:30|2388.81|2387.31|2388.81|2387.31|2388.85|2387.35|2388.77|2387.27|0
1641931480000|2022-01-11 20:04:40|2388.77|2387.27|2388.81|2387.31|2388.81|2387.31|2388.73|2387.23|0
1641931490000|2022-01-11 20:04:50|2388.85|2387.35|2388.89|2387.39|2388.89|2387.39|2388.85|2387.35|0
1641931500000|2022-01-11 20:05:00|2388.93|2387.43|2388.87|2387.37|2388.93|2387.43|2388.83|2387.33|0
1641931510000|2022-01-11 20:05:10|2388.9|2387.4|2389.09|2387.59|2389.09|2387.59|2388.87|2387.37|0
1641931520000|2022-01-11 20:05:20|2389.11|2387.61|2389.13|2387.63|2389.13|2387.63|2389.11|2387.61|0
1641931530000|2022-01-11 20:05:30|2389.09|2387.59|2389.16|2387.66|2389.16|2387.66|2388.9|2387.4|0
1641931540000|2022-01-11 20:05:40|2389.2|2387.7|2389.32|2387.82|2389.32|2387.82|2389.2|2387.7|0
1641931550000|2022-01-11 20:05:50|2389.5|2388|2389.46|2387.96|2389.58|2388.08|2389.28|2387.78|0
1641931560000|2022-01-11 20:06:00|2389.39|2387.89|2389.16|2387.66|2389.39|2387.89|2389|2387.5|0
1641931570000|2022-01-11 20:06:10|2389.2|2387.7|2389.28|2387.78|2389.46|2387.96|2389.2|2387.7|0
1641931580000|2022-01-11 20:06:20|2389.24|2387.74|2389.24|2387.74|2389.46|2387.96|2389.24|2387.74|0
1641931590000|2022-01-11 20:06:30|2389.33|2387.83|2389.5|2388|2389.5|2388|2389.28|2387.78|0
1641931600000|2022-01-11 20:06:40|2389.41|2387.91|2389.46|2387.96|2389.5|2388|2389.37|2387.87|0
1641931610000|2022-01-11 20:06:50|2389.58|2388.08|2389.84|2388.34|2389.84|2388.34|2389.54|2388.04|0
1641931620000|2022-01-11 20:07:00|2389.86|2388.36|2389.54|2388.04|2389.86|2388.36|2389.54|2388.04|0
1641931630000|2022-01-11 20:07:10|2389.58|2388.08|2389.62|2388.12|2389.84|2388.34|2389.58|2388.08|0
1641931640000|2022-01-11 20:07:20|2389.71|2388.21|2389.88|2388.38|2389.88|2388.38|2389.71|2388.21|0
1641931650000|2022-01-11 20:07:30|2389.84|2388.34|2389.88|2388.38|2389.92|2388.42|2389.66|2388.16|0
1641931660000|2022-01-11 20:07:40|2389.92|2388.42|2389.79|2388.29|2389.92|2388.42|2389.79|2388.29|0
1641931670000|2022-01-11 20:07:50|2389.69|2388.19|2389.96|2388.46|2389.96|2388.46|2389.69|2388.19|0
1641931680000|2022-01-11 20:08:00|2389.99|2388.49|2390.03|2388.53|2390.03|2388.53|2389.96|2388.46|0
1641931690000|2022-01-11 20:08:10|2389.99|2388.49|2389.99|2388.49|2390.07|2388.57|2389.99|2388.49|0
1641931700000|2022-01-11 20:08:20|2389.96|2388.46|2390.16|2388.66|2390.16|2388.66|2389.86|2388.36|0
1641931710000|2022-01-11 20:08:30|2390.26|2388.76|2390.03|2388.53|2390.26|2388.76|2389.99|2388.49|0
1641931720000|2022-01-11 20:08:40|2389.99|2388.49|2389.99|2388.49|2390.03|2388.53|2389.99|2388.49|0
1641931730000|2022-01-11 20:08:50|2389.96|2388.46|2390.07|2388.57|2390.07|2388.57|2389.77|2388.27|0
1641931740000|2022-01-11 20:09:00|2390.11|2388.61|2390.07|2388.57|2390.11|2388.61|2390.03|2388.53|0
1641931750000|2022-01-11 20:09:10|2390.03|2388.53|2390.01|2388.51|2390.11|2388.61|2389.83|2388.33|0
1641931760000|2022-01-11 20:09:20|2389.94|2388.44|2389.94|2388.44|2389.97|2388.47|2389.94|2388.44|0
1641931770000|2022-01-11 20:09:30|2389.75|2388.25|2389.5|2388|2389.84|2388.34|2389.5|2388|0
1641931780000|2022-01-11 20:09:40|2389.41|2387.91|2389.34|2387.84|2389.41|2387.91|2389.3|2387.8|0
1641931790000|2022-01-11 20:09:50|2389.37|2387.87|2389.37|2387.87|2389.64|2388.14|2389.37|2387.87|0
1641931800000|2022-01-11 20:10:00|2389.41|2387.91|2389.37|2387.87|2389.41|2387.91|2389.37|2387.87|0
1641931810000|2022-01-11 20:10:10|2389.41|2387.91|2389.41|2387.91|2389.41|2387.91|2389.34|2387.84|0
1641931820000|2022-01-11 20:10:20|2389.45|2387.95|2389.37|2387.87|2389.45|2387.95|2389.37|2387.87|0
1641931830000|2022-01-11 20:10:30|2389.41|2387.91|2389.37|2387.87|2389.41|2387.91|2389.37|2387.87|0
1641931840000|2022-01-11 20:10:40|2389.41|2387.91|2389.2|2387.7|2389.41|2387.91|2389.11|2387.61|0
1641931850000|2022-01-11 20:10:50|2389.11|2387.61|2389.2|2387.7|2389.34|2387.84|2389.07|2387.57|0
1641931860000|2022-01-11 20:11:00|2389.11|2387.61|2389|2387.5|2389.11|2387.61|2389|2387.5|0
1641931870000|2022-01-11 20:11:10|2388.88|2387.38|2388.88|2387.38|2388.88|2387.38|2388.62|2387.12|0
1641931880000|2022-01-11 20:11:20|2388.7|2387.2|2388.88|2387.38|2388.92|2387.42|2388.66|2387.16|0
1641931890000|2022-01-11 20:11:30|2388.9|2387.4|2389.09|2387.59|2389.18|2387.68|2388.9|2387.4|0
1641931900000|2022-01-11 20:11:40|2389.05|2387.55|2388.96|2387.46|2389.05|2387.55|2388.92|2387.42|0
1641931910000|2022-01-11 20:11:50|2388.94|2387.44|2388.96|2387.46|2388.96|2387.46|2388.94|2387.44|0
1641931920000|2022-01-11 20:12:00|2388.92|2387.42|2388.85|2387.35|2388.92|2387.42|2388.85|2387.35|0
1641931930000|2022-01-11 20:12:10|2388.81|2387.31|2388.74|2387.24|2388.81|2387.31|2388.62|2387.12|0
1641931940000|2022-01-11 20:12:20|2388.84|2387.34|2388.73|2387.23|2388.84|2387.34|2388.61|2387.11|0
1641931950000|2022-01-11 20:12:30|2388.76|2387.26|2388.95|2387.45|2389.03|2387.53|2388.76|2387.26|0
1641931960000|2022-01-11 20:12:40|2388.97|2387.47|2388.99|2387.49|2389.03|2387.53|2388.97|2387.47|0
1641931970000|2022-01-11 20:12:50|2388.95|2387.45|2388.73|2387.23|2388.95|2387.45|2388.73|2387.23|0
1641931980000|2022-01-11 20:13:00|2388.91|2387.41|2388.73|2387.23|2388.91|2387.41|2388.73|2387.23|0
1641931990000|2022-01-11 20:13:10|2388.82|2387.32|2388.73|2387.23|2388.82|2387.32|2388.69|2387.19|0
1641932000000|2022-01-11 20:13:20|2388.69|2387.19|2388.76|2387.26|2388.76|2387.26|2388.69|2387.19|0
1641932010000|2022-01-11 20:13:30|2388.73|2387.23|2388.73|2387.23|2388.76|2387.26|2388.73|2387.23|0
1641932020000|2022-01-11 20:13:40|2388.69|2387.19|2388.69|2387.19|2388.73|2387.23|2388.65|2387.15|0
1641932030000|2022-01-11 20:13:50|2388.73|2387.23|2388.73|2387.23|2388.73|2387.23|2388.73|2387.23|0
1641932040000|2022-01-11 20:14:00|2388.69|2387.19|2388.99|2387.49|2388.99|2387.49|2388.69|2387.19|0
1641932050000|2022-01-11 20:14:10|2389.03|2387.53|2388.99|2387.49|2389.03|2387.53|2388.99|2387.49|0
1641932060000|2022-01-11 20:14:20|2388.95|2387.45|2389.25|2387.75|2389.29|2387.79|2388.95|2387.45|0
1641932070000|2022-01-11 20:14:30|2389.29|2387.79|2389.46|2387.96|2389.55|2388.05|2389.25|2387.75|0
1641932080000|2022-01-11 20:14:40|2389.44|2387.94|2389.33|2387.83|2389.44|2387.94|2389.33|2387.83|0
1641932090000|2022-01-11 20:14:50|2389.29|2387.79|2389.33|2387.83|2389.33|2387.83|2389.29|2387.79|0
1641932100000|2022-01-11 20:15:00|2389.36|2387.86|2389.46|2387.96|2389.59|2388.09|2389.36|2387.86|0
1641932110000|2022-01-11 20:15:10|2389.55|2388.05|2389.74|2388.24|2389.78|2388.28|2389.46|2387.96|0
1641932120000|2022-01-11 20:15:20|2389.7|2388.2|2389.66|2388.16|2389.87|2388.37|2389.66|2388.16|0
1641932130000|2022-01-11 20:15:30|2389.7|2388.2|2389.87|2388.37|2390|2388.5|2389.7|2388.2|0
1641932140000|2022-01-11 20:15:40|2389.96|2388.46|2390|2388.5|2390|2388.5|2389.74|2388.24|0
1641932150000|2022-01-11 20:15:50|2390.04|2388.54|2389.74|2388.24|2390.04|2388.54|2389.74|2388.24|0
1641932160000|2022-01-11 20:16:00|2389.83|2388.33|2389.78|2388.28|2390.04|2388.54|2389.78|2388.28|0
1641932170000|2022-01-11 20:16:10|2389.87|2388.37|2389.78|2388.28|2390.04|2388.54|2389.78|2388.28|0
1641932180000|2022-01-11 20:16:20|2389.87|2388.37|2389.82|2388.32|2390|2388.5|2389.78|2388.28|0
1641932190000|2022-01-11 20:16:30|2389.85|2388.35|2389.82|2388.32|2389.85|2388.35|2389.82|2388.32|0
1641932200000|2022-01-11 20:16:40|2389.78|2388.28|2389.78|2388.28|2389.8|2388.3|2389.74|2388.24|0
1641932220000|2022-01-11 20:17:00|2389.74|2388.24|2389.82|2388.32|2389.82|2388.32|2389.74|2388.24|0
1641932230000|2022-01-11 20:17:10|2389.78|2388.28|2389.1|2387.6|2389.78|2388.28|2389.06|2387.56|0
1641932240000|2022-01-11 20:17:20|2389.06|2387.56|2388.84|2387.34|2389.06|2387.56|2388.8|2387.3|0
1641932250000|2022-01-11 20:17:30|2388.8|2387.3|2388.8|2387.3|2388.84|2387.34|2388.76|2387.26|0
1641932260000|2022-01-11 20:17:40|2388.84|2387.34|2388.8|2387.3|2388.84|2387.34|2388.76|2387.26|0
1641932270000|2022-01-11 20:17:50|2388.84|2387.34|2388.76|2387.26|2389.03|2387.53|2388.76|2387.26|0
1641932280000|2022-01-11 20:18:00|2388.8|2387.3|2388.84|2387.34|2388.84|2387.34|2388.76|2387.26|0
1641932290000|2022-01-11 20:18:10|2388.8|2387.3|2388.76|2387.26|2388.8|2387.3|2388.76|2387.26|0
1641932300000|2022-01-11 20:18:20|2388.8|2387.3|2388.8|2387.3|2388.84|2387.34|2388.8|2387.3|0
1641932310000|2022-01-11 20:18:30|2388.82|2387.32|2388.88|2387.38|2389.1|2387.6|2388.8|2387.3|0
1641932320000|2022-01-11 20:18:40|2388.84|2387.34|2389.1|2387.6|2389.1|2387.6|2388.84|2387.34|0
1641932330000|2022-01-11 20:18:50|2389.14|2387.64|2389.06|2387.56|2389.14|2387.64|2389.06|2387.56|0
1641932340000|2022-01-11 20:19:00|2389.1|2387.6|2389.14|2387.64|2389.27|2387.77|2389.1|2387.6|0
1641932350000|2022-01-11 20:19:10|2389.1|2387.6|2389.01|2387.51|2389.1|2387.6|2388.87|2387.37|0
1641932360000|2022-01-11 20:19:20|2388.97|2387.47|2388.84|2387.34|2388.97|2387.47|2388.74|2387.24|0
1641932370000|2022-01-11 20:19:30|2388.87|2387.37|2388.87|2387.37|2389.01|2387.51|2388.87|2387.37|0
1641932380000|2022-01-11 20:19:40|2388.97|2387.47|2389.01|2387.51|2389.04|2387.54|2388.97|2387.47|0
1641932400000|2022-01-11 20:20:00|2389.04|2387.54|2389.08|2387.58|2389.08|2387.58|2389.01|2387.51|0
1641932410000|2022-01-11 20:20:10|2389.04|2387.54|2389.27|2387.77|2389.34|2387.84|2389.04|2387.54|0
1641932420000|2022-01-11 20:20:20|2389.17|2387.67|2388.9|2387.4|2389.27|2387.77|2388.9|2387.4|0
1641932430000|2022-01-11 20:20:30|2388.93|2387.43|2388.97|2387.47|2388.97|2387.47|2388.93|2387.43|0
1641932440000|2022-01-11 20:20:40|2389.07|2387.57|2389.5|2388|2389.53|2388.03|2388.97|2387.47|0
1641932450000|2022-01-11 20:20:50|2389.52|2388.02|2389.53|2388.03|2389.57|2388.07|2389.5|2388|0
1641932460000|2022-01-11 20:21:00|2389.5|2388|2389.53|2388.03|2389.57|2388.07|2389.4|2387.9|0
1641932470000|2022-01-11 20:21:10|2389.44|2387.94|2389.27|2387.77|2389.53|2388.03|2389.27|2387.77|0
1641932480000|2022-01-11 20:21:20|2389.31|2387.81|2388.97|2387.47|2389.31|2387.81|2388.97|2387.47|0
1641932490000|2022-01-11 20:21:30|2389.01|2387.51|2389.31|2387.81|2389.31|2387.81|2389.01|2387.51|0
1641932500000|2022-01-11 20:21:40|2389.27|2387.77|2389.31|2387.81|2389.31|2387.81|2389.27|2387.77|0
1641932510000|2022-01-11 20:21:50|2389.35|2387.85|2389.27|2387.77|2389.53|2388.03|2389.27|2387.77|0
1641932520000|2022-01-11 20:22:00|2389.31|2387.81|2389.37|2387.87|2389.37|2387.87|2389.23|2387.73|0
1641932530000|2022-01-11 20:22:10|2389.46|2387.96|2389.27|2387.77|2389.46|2387.96|2389.23|2387.73|0
1641932540000|2022-01-11 20:22:20|2389.46|2387.96|2389.2|2387.7|2389.46|2387.96|2389.12|2387.62|0
1641932550000|2022-01-11 20:22:30|2389.38|2387.88|2389.38|2387.88|2389.46|2387.96|2389.38|2387.88|0
1641932560000|2022-01-11 20:22:40|2389.42|2387.92|2389.5|2388|2389.5|2388|2389.38|2387.88|0
1641932570000|2022-01-11 20:22:50|2389.48|2387.98|2389.5|2388|2389.68|2388.18|2389.48|2387.98|0
1641932580000|2022-01-11 20:23:00|2389.53|2388.03|2389.72|2388.22|2389.76|2388.26|2389.5|2388|0
1641932590000|2022-01-11 20:23:10|2389.76|2388.26|2389.8|2388.3|2389.8|2388.3|2389.76|2388.26|0
1641932600000|2022-01-11 20:23:20|2389.98|2388.48|2389.83|2388.33|2390.02|2388.52|2389.76|2388.26|0
1641932610000|2022-01-11 20:23:30|2389.8|2388.3|2389.76|2388.26|2389.89|2388.39|2389.76|2388.26|0
1641932620000|2022-01-11 20:23:40|2389.72|2388.22|2389.44|2387.94|2389.72|2388.22|2389.42|2387.92|0
1641932630000|2022-01-11 20:23:50|2389.46|2387.96|2389.1|2387.6|2389.46|2387.96|2389.1|2387.6|0
1641932640000|2022-01-11 20:24:00|2389.01|2387.51|2389.2|2387.7|2389.2|2387.7|2388.97|2387.47|0
1641932650000|2022-01-11 20:24:10|2389.23|2387.73|2389.23|2387.73|2389.27|2387.77|2389.23|2387.73|0
1641932660000|2022-01-11 20:24:20|2389.2|2387.7|2389.16|2387.66|2389.23|2387.73|2389.03|2387.53|0
1641932670000|2022-01-11 20:24:30|2388.97|2387.47|2388.93|2387.43|2388.97|2387.47|2388.93|2387.43|0
1641932680000|2022-01-11 20:24:40|2388.9|2387.4|2388.97|2387.47|2388.97|2387.47|2388.67|2387.17|0
1641932690000|2022-01-11 20:24:50|2388.93|2387.43|2388.67|2387.17|2388.93|2387.43|2388.63|2387.13|0
1641932700000|2022-01-11 20:25:00|2388.6|2387.1|2388.67|2387.17|2388.86|2387.36|2388.6|2387.1|0
1641932710000|2022-01-11 20:25:10|2388.71|2387.21|2389.01|2387.51|2389.05|2387.55|2388.71|2387.21|0
1641932720000|2022-01-11 20:25:20|2388.92|2387.42|2388.75|2387.25|2389.01|2387.51|2388.75|2387.25|0
1641932730000|2022-01-11 20:25:30|2388.79|2387.29|2388.71|2387.21|2388.79|2387.29|2388.45|2386.95|0
1641932740000|2022-01-11 20:25:40|2388.75|2387.25|2388.75|2387.25|2388.84|2387.34|2388.71|2387.21|0
1641932750000|2022-01-11 20:25:50|2388.84|2387.34|2388.41|2386.91|2388.84|2387.34|2388.41|2386.91|0
1641932760000|2022-01-11 20:26:00|2388.5|2387|2388.41|2386.91|2388.5|2387|2388.34|2386.84|0
1641932770000|2022-01-11 20:26:10|2388.34|2386.84|2388.34|2386.84|2388.63|2387.13|2388.34|2386.84|0
1641932780000|2022-01-11 20:26:20|2388.37|2386.87|2388.63|2387.13|2388.63|2387.13|2388.34|2386.84|0
1641932790000|2022-01-11 20:26:30|2388.73|2387.23|2388.6|2387.1|2388.86|2387.36|2388.6|2387.1|0
1641932800000|2022-01-11 20:26:40|2388.63|2387.13|2388.63|2387.13|2388.63|2387.13|2388.6|2387.1|0
1641932810000|2022-01-11 20:26:50|2388.67|2387.17|2388.43|2386.93|2388.67|2387.17|2388.43|2386.93|0
1641932820000|2022-01-11 20:27:00|2388.52|2387.02|2388.52|2387.02|2388.56|2387.06|2388.48|2386.98|0
1641932830000|2022-01-11 20:27:10|2388.43|2386.93|2388.52|2387.02|2388.52|2387.02|2388.39|2386.89|0
1641932840000|2022-01-11 20:27:20|2388.56|2387.06|2388.86|2387.36|2388.86|2387.36|2388.52|2387.02|0
1641932850000|2022-01-11 20:27:30|2388.9|2387.4|2388.84|2387.34|2388.9|2387.4|2388.84|2387.34|0
1641932860000|2022-01-11 20:27:40|2388.86|2387.36|2388.9|2387.4|2388.93|2387.43|2388.86|2387.36|0
1641932870000|2022-01-11 20:27:50|2388.86|2387.36|2388.93|2387.43|2388.97|2387.47|2388.86|2387.36|0
1641932880000|2022-01-11 20:28:00|2388.97|2387.47|2389.46|2387.96|2389.46|2387.96|2388.97|2387.47|0
1641932890000|2022-01-11 20:28:10|2389.27|2387.77|2389.46|2387.96|2389.5|2388|2389.23|2387.73|0
1641932900000|2022-01-11 20:28:20|2389.5|2388|2389.31|2387.81|2389.5|2388|2389.23|2387.73|0
1641932910000|2022-01-11 20:28:30|2389.27|2387.77|2389.2|2387.7|2389.5|2388|2389.07|2387.57|0
1641932920000|2022-01-11 20:28:40|2389.1|2387.6|2389.31|2387.81|2389.35|2387.85|2388.97|2387.47|0
1641932930000|2022-01-11 20:28:50|2389.35|2387.85|2389.31|2387.81|2389.53|2388.03|2389.31|2387.81|0
1641932940000|2022-01-11 20:29:00|2389.35|2387.85|2389.31|2387.81|2389.53|2388.03|2389.31|2387.81|0
1641932950000|2022-01-11 20:29:10|2389.33|2387.83|2389.35|2387.85|2389.35|2387.85|2389.31|2387.81|0
1641932960000|2022-01-11 20:29:20|2389.39|2387.89|2389.43|2387.93|2389.43|2387.93|2389.37|2387.87|0
1641932970000|2022-01-11 20:29:30|2389.39|2387.89|2389.31|2387.81|2389.39|2387.89|2389.31|2387.81|0
1641932980000|2022-01-11 20:29:40|2389.22|2387.72|2389.05|2387.55|2389.27|2387.77|2388.97|2387.47|0
1641932990000|2022-01-11 20:29:50|2389.01|2387.51|2389.01|2387.51|2389.05|2387.55|2389.01|2387.51|0
1641933000000|2022-01-11 20:30:00|2389.05|2387.55|2389.01|2387.51|2389.14|2387.64|2388.97|2387.47|0
1641933010000|2022-01-11 20:30:10|2389.13|2387.63|2389.61|2388.11|2389.61|2388.11|2389.13|2387.63|0
1641933020000|2022-01-11 20:30:20|2389.69|2388.19|2389.64|2388.14|2389.69|2388.19|2389.6|2388.1|0
1641933030000|2022-01-11 20:30:30|2389.6|2388.1|2389.58|2388.08|2389.64|2388.14|2389.42|2387.92|0
1641933040000|2022-01-11 20:30:40|2389.49|2387.99|2389.79|2388.29|2389.79|2388.29|2389.49|2387.99|0
1641933050000|2022-01-11 20:30:50|2389.75|2388.25|2389.75|2388.25|2389.79|2388.29|2389.75|2388.25|0
1641933060000|2022-01-11 20:31:00|2389.68|2388.18|2389.45|2387.95|2389.68|2388.18|2389.42|2387.92|0
1641933070000|2022-01-11 20:31:10|2389.43|2387.93|2389.45|2387.95|2389.45|2387.95|2389.42|2387.92|0
1641933080000|2022-01-11 20:31:20|2389.42|2387.92|2389.38|2387.88|2389.42|2387.92|2389.15|2387.65|0
1641933090000|2022-01-11 20:31:30|2389.42|2387.92|2389.42|2387.92|2389.49|2387.99|2389.42|2387.92|0
1641933100000|2022-01-11 20:31:40|2389.38|2387.88|2389.19|2387.69|2389.4|2387.9|2389.15|2387.65|0
1641933110000|2022-01-11 20:31:50|2389.38|2387.88|2389.45|2387.95|2389.45|2387.95|2389.25|2387.75|0
1641933120000|2022-01-11 20:32:00|2389.49|2387.99|2389.58|2388.08|2389.75|2388.25|2389.49|2387.99|0
1641933130000|2022-01-11 20:32:10|2389.49|2387.99|2389.53|2388.03|2389.58|2388.08|2389.45|2387.95|0
1641933140000|2022-01-11 20:32:20|2389.49|2387.99|2389.42|2387.92|2389.53|2388.03|2389.42|2387.92|0
1641933150000|2022-01-11 20:32:30|2389.45|2387.95|2389.12|2387.62|2389.45|2387.95|2389.08|2387.58|0
1641933160000|2022-01-11 20:32:40|2389.08|2387.58|2389.38|2387.88|2389.38|2387.88|2389.08|2387.58|0
1641933170000|2022-01-11 20:32:50|2389.42|2387.92|2389.42|2387.92|2389.43|2387.93|2389.38|2387.88|0
1641933180000|2022-01-11 20:33:00|2389.38|2387.88|2389.04|2387.54|2389.38|2387.88|2389|2387.5|0
1641933190000|2022-01-11 20:33:10|2388.85|2387.35|2389.04|2387.54|2389.08|2387.58|2388.85|2387.35|0
1641933200000|2022-01-11 20:33:20|2389.08|2387.58|2389.12|2387.62|2389.15|2387.65|2389.08|2387.58|0
1641933210000|2022-01-11 20:33:30|2389.1|2387.6|2389.15|2387.65|2389.15|2387.65|2389.1|2387.6|0
1641933220000|2022-01-11 20:33:40|2389.12|2387.62|2389.12|2387.62|2389.12|2387.62|2389.04|2387.54|0
1641933230000|2022-01-11 20:33:50|2389.08|2387.58|2389.12|2387.62|2389.15|2387.65|2389.08|2387.58|0
1641933240000|2022-01-11 20:34:00|2389.15|2387.65|2389.08|2387.58|2389.15|2387.65|2388.85|2387.35|0
1641933250000|2022-01-11 20:34:10|2389.04|2387.54|2389.08|2387.58|2389.08|2387.58|2389.04|2387.54|0
1641933260000|2022-01-11 20:34:20|2389.04|2387.54|2388.74|2387.24|2389.15|2387.65|2388.74|2387.24|0
1641933270000|2022-01-11 20:34:30|2388.7|2387.2|2388.66|2387.16|2388.74|2387.24|2388.66|2387.16|0
1641933280000|2022-01-11 20:34:40|2388.57|2387.07|2388.48|2386.98|2388.66|2387.16|2388.44|2386.94|0
1641933290000|2022-01-11 20:34:50|2388.44|2386.94|2388.52|2387.02|2388.52|2387.02|2388.4|2386.9|0
1641933300000|2022-01-11 20:35:00|2388.48|2386.98|2388.78|2387.28|2388.78|2387.28|2388.48|2386.98|0
1641933310000|2022-01-11 20:35:10|2388.82|2387.32|2388.85|2387.35|2388.89|2387.39|2388.82|2387.32|0
1641933320000|2022-01-11 20:35:20|2388.82|2387.32|2388.78|2387.28|2388.82|2387.32|2388.52|2387.02|0
1641933330000|2022-01-11 20:35:30|2388.82|2387.32|2388.78|2387.28|2388.82|2387.32|2388.74|2387.24|0
1641933340000|2022-01-11 20:35:40|2388.82|2387.32|2388.78|2387.28|2388.85|2387.35|2388.74|2387.24|0
1641933350000|2022-01-11 20:35:50|2388.74|2387.24|2388.82|2387.32|2388.82|2387.32|2388.74|2387.24|0
1641933360000|2022-01-11 20:36:00|2388.78|2387.28|2388.44|2386.94|2389|2387.5|2388.44|2386.94|0
1641933370000|2022-01-11 20:36:10|2388.4|2386.9|2388.48|2386.98|2388.48|2386.98|2388.4|2386.9|0
1641933380000|2022-01-11 20:36:20|2388.44|2386.94|2389|2387.5|2389.04|2387.54|2388.44|2386.94|0
1641933390000|2022-01-11 20:36:30|2388.96|2387.46|2389|2387.5|2389.04|2387.54|2388.87|2387.37|0
1641933400000|2022-01-11 20:36:40|2389.04|2387.54|2388.78|2387.28|2389.04|2387.54|2388.78|2387.28|0
1641933410000|2022-01-11 20:36:50|2388.74|2387.24|2388.74|2387.24|2388.74|2387.24|2388.52|2387.02|0
1641933420000|2022-01-11 20:37:00|2388.78|2387.28|2388.82|2387.32|2388.82|2387.32|2388.78|2387.28|0
1641933430000|2022-01-11 20:37:10|2388.78|2387.28|2388.82|2387.32|2389.04|2387.54|2388.78|2387.28|0
1641933440000|2022-01-11 20:37:20|2388.78|2387.28|2388.55|2387.05|2388.82|2387.32|2388.55|2387.05|0
1641933450000|2022-01-11 20:37:30|2388.65|2387.15|2388.74|2387.24|2388.82|2387.32|2388.55|2387.05|0
1641933460000|2022-01-11 20:37:40|2388.78|2387.28|2388.48|2386.98|2388.78|2387.28|2388.44|2386.94|0
1641933470000|2022-01-11 20:37:50|2388.53|2387.03|2388.53|2387.03|2388.64|2387.14|2388.49|2386.99|0
1641933480000|2022-01-11 20:38:00|2388.49|2386.99|2388.49|2386.99|2388.71|2387.21|2388.49|2386.99|0
1641933490000|2022-01-11 20:38:10|2388.45|2386.95|2388.45|2386.95|2388.71|2387.21|2388.45|2386.95|0
1641933500000|2022-01-11 20:38:20|2388.41|2386.91|2388.23|2386.73|2388.41|2386.91|2388.19|2386.69|0
1641933510000|2022-01-11 20:38:30|2388.19|2386.69|2388.15|2386.65|2388.28|2386.78|2388.04|2386.54|0
1641933520000|2022-01-11 20:38:40|2388.11|2386.61|2388.15|2386.65|2388.19|2386.69|2388.11|2386.61|0
1641933530000|2022-01-11 20:38:50|2388.19|2386.69|2388.41|2386.91|2388.41|2386.91|2388.19|2386.69|0
1641933540000|2022-01-11 20:39:00|2388.45|2386.95|2388.45|2386.95|2388.47|2386.97|2388.41|2386.91|0
1641933550000|2022-01-11 20:39:10|2388.41|2386.91|2388.15|2386.65|2388.41|2386.91|2388.15|2386.65|0
1641933560000|2022-01-11 20:39:20|2388.19|2386.69|2388.08|2386.58|2388.19|2386.69|2388.08|2386.58|0
1641933570000|2022-01-11 20:39:30|2388.04|2386.54|2388.08|2386.58|2388.08|2386.58|2387.91|2386.41|0
1641933580000|2022-01-11 20:39:40|2388.04|2386.54|2387.78|2386.28|2388.04|2386.54|2387.74|2386.24|0
1641933590000|2022-01-11 20:39:50|2387.96|2386.46|2387.92|2386.42|2387.96|2386.46|2387.7|2386.2|0
1641933600000|2022-01-11 20:40:00|2387.83|2386.33|2387.7|2386.2|2387.83|2386.33|2387.4|2385.9|0
1641933610000|2022-01-11 20:40:10|2387.66|2386.16|2387.49|2385.99|2387.7|2386.2|2387.49|2385.99|0
1641933620000|2022-01-11 20:40:20|2387.4|2385.9|2387.7|2386.2|2387.88|2386.38|2387.36|2385.86|0
1641933630000|2022-01-11 20:40:30|2387.68|2386.18|2388|2386.5|2388|2386.5|2387.68|2386.18|0
1641933640000|2022-01-11 20:40:40|2387.91|2386.41|2388.3|2386.8|2388.3|2386.8|2387.91|2386.41|0
1641933650000|2022-01-11 20:40:50|2388.26|2386.76|2388.08|2386.58|2388.3|2386.8|2388.04|2386.54|0
1641933660000|2022-01-11 20:41:00|2388.04|2386.54|2387.81|2386.31|2388.08|2386.58|2387.78|2386.28|0
1641933670000|2022-01-11 20:41:10|2387.79|2386.29|2387.78|2386.28|2387.85|2386.35|2387.78|2386.28|0
1641933680000|2022-01-11 20:41:20|2387.72|2386.22|2387.31|2385.81|2387.72|2386.22|2387.18|2385.68|0
1641933690000|2022-01-11 20:41:30|2387.27|2385.77|2387.21|2385.71|2387.44|2385.94|2387.18|2385.68|0
1641933700000|2022-01-11 20:41:40|2387.18|2385.68|2387.18|2385.68|2387.21|2385.71|2387.14|2385.64|0
1641933710000|2022-01-11 20:41:50|2387.16|2385.66|2387.48|2385.98|2387.48|2385.98|2387.16|2385.66|0
1641933720000|2022-01-11 20:42:00|2387.49|2385.99|2387.51|2386.01|2387.55|2386.05|2387.48|2385.98|0
1641933730000|2022-01-11 20:42:10|2387.55|2386.05|2387.63|2386.13|2387.63|2386.13|2387.51|2386.01|0
1641933740000|2022-01-11 20:42:20|2387.67|2386.17|2387.85|2386.35|2387.89|2386.39|2387.67|2386.17|0
1641933750000|2022-01-11 20:42:30|2387.81|2386.31|2387.51|2386.01|2387.85|2386.35|2387.48|2385.98|0
1641933760000|2022-01-11 20:42:40|2387.55|2386.05|2387.63|2386.13|2387.63|2386.13|2387.55|2386.05|0
1641933770000|2022-01-11 20:42:50|2387.59|2386.09|2387.53|2386.03|2387.59|2386.09|2387.51|2386.01|0
1641933780000|2022-01-11 20:43:00|2387.51|2386.01|2387.51|2386.01|2387.59|2386.09|2387.51|2386.01|0
1641933790000|2022-01-11 20:43:10|2387.55|2386.05|2387.81|2386.31|2387.81|2386.31|2387.51|2386.01|0
1641933800000|2022-01-11 20:43:20|2387.85|2386.35|2388.08|2386.58|2388.11|2386.61|2387.81|2386.31|0
1641933810000|2022-01-11 20:43:30|2388.11|2386.61|2388.11|2386.61|2388.11|2386.61|2388.04|2386.54|0
1641933820000|2022-01-11 20:43:40|2388.08|2386.58|2387.85|2386.35|2388.11|2386.61|2387.81|2386.31|0
1641933830000|2022-01-11 20:43:50|2387.89|2386.39|2387.9|2386.4|2387.94|2386.44|2387.89|2386.39|0
1641933840000|2022-01-11 20:44:00|2387.94|2386.44|2387.86|2386.36|2388.12|2386.62|2387.86|2386.36|0
1641933850000|2022-01-11 20:44:10|2387.98|2386.48|2388.16|2386.66|2388.16|2386.66|2387.98|2386.48|0
1641933860000|2022-01-11 20:44:20|2388.12|2386.62|2388.16|2386.66|2388.16|2386.66|2387.9|2386.4|0
1641933870000|2022-01-11 20:44:30|2388.12|2386.62|2388.35|2386.85|2388.35|2386.85|2388.12|2386.62|0
1641933880000|2022-01-11 20:44:40|2388.39|2386.89|2388.65|2387.15|2388.68|2387.18|2388.39|2386.89|0
1641933890000|2022-01-11 20:44:50|2388.61|2387.11|2388.61|2387.11|2388.61|2387.11|2388.61|2387.11|0
1641933900000|2022-01-11 20:45:00|2388.57|2387.07|2388.18|2386.68|2388.57|2387.07|2388.18|2386.68|0
1641933910000|2022-01-11 20:45:10|2388.27|2386.77|2388.4|2386.9|2388.42|2386.92|2388.22|2386.72|0
1641933920000|2022-01-11 20:45:20|2388.39|2386.89|2388.42|2386.92|2388.61|2387.11|2388.39|2386.89|0
1641933930000|2022-01-11 20:45:30|2388.39|2386.89|2388.12|2386.62|2388.39|2386.89|2388.09|2386.59|0
1641933940000|2022-01-11 20:45:40|2388.09|2386.59|2388.01|2386.51|2388.12|2386.62|2388.01|2386.51|0
1641933950000|2022-01-11 20:45:50|2387.97|2386.47|2388.05|2386.55|2388.09|2386.59|2387.79|2386.29|0
1641933960000|2022-01-11 20:46:00|2388.09|2386.59|2388.35|2386.85|2388.35|2386.85|2388.09|2386.59|0
1641933970000|2022-01-11 20:46:10|2388.31|2386.81|2388.16|2386.66|2388.35|2386.85|2388.12|2386.62|0
1641933980000|2022-01-11 20:46:20|2388.2|2386.7|2388.16|2386.66|2388.39|2386.89|2388.16|2386.66|0
1641933990000|2022-01-11 20:46:30|2388.2|2386.7|2388.12|2386.62|2388.25|2386.75|2388.12|2386.62|0
1641934000000|2022-01-11 20:46:40|2388.1|2386.6|2388.16|2386.66|2388.16|2386.66|2388.09|2386.59|0
1641934010000|2022-01-11 20:46:50|2388.2|2386.7|2388.46|2386.96|2388.46|2386.96|2388.16|2386.66|0
1641934020000|2022-01-11 20:47:00|2388.5|2387|2388.29|2386.79|2388.5|2387|2388.29|2386.79|0
1641934030000|2022-01-11 20:47:10|2388.2|2386.7|2388.16|2386.66|2388.2|2386.7|2388.16|2386.66|0
1641934040000|2022-01-11 20:47:20|2388.2|2386.7|2388.31|2386.81|2388.31|2386.81|2388.2|2386.7|0
1641934050000|2022-01-11 20:47:30|2388.41|2386.91|2388.31|2386.81|2388.54|2387.04|2388.31|2386.81|0
1641934060000|2022-01-11 20:47:40|2388.35|2386.85|2388.39|2386.89|2388.58|2387.08|2388.35|2386.85|0
1641934070000|2022-01-11 20:47:50|2388.37|2386.87|2388.54|2387.04|2388.54|2387.04|2388.31|2386.81|0
1641934080000|2022-01-11 20:48:00|2388.35|2386.85|2388.35|2386.85|2388.44|2386.94|2388.31|2386.81|0
1641934090000|2022-01-11 20:48:10|2388.54|2387.04|2388.05|2386.55|2388.54|2387.04|2388.01|2386.51|0
1641934100000|2022-01-11 20:48:20|2388.01|2386.51|2388.01|2386.51|2388.01|2386.51|2387.98|2386.48|0
1641934110000|2022-01-11 20:48:30|2387.98|2386.48|2388.01|2386.51|2388.01|2386.51|2387.98|2386.48|0
1641934120000|2022-01-11 20:48:40|2388.05|2386.55|2388.05|2386.55|2388.09|2386.59|2388.05|2386.55|0
1641934130000|2022-01-11 20:48:50|2388.01|2386.51|2387.98|2386.48|2388.01|2386.51|2387.94|2386.44|0
1641934140000|2022-01-11 20:49:00|2388.01|2386.51|2387.71|2386.21|2388.01|2386.51|2387.68|2386.18|0
1641934150000|2022-01-11 20:49:10|2387.75|2386.25|2387.68|2386.18|2387.75|2386.25|2387.64|2386.14|0
1641934160000|2022-01-11 20:49:20|2387.64|2386.14|2387.68|2386.18|2387.68|2386.18|2387.55|2386.05|0
1641934170000|2022-01-11 20:49:30|2387.49|2385.99|2387.68|2386.18|2387.68|2386.18|2387.45|2385.95|0
1641934180000|2022-01-11 20:49:40|2387.64|2386.14|2387.75|2386.25|2387.75|2386.25|2387.55|2386.05|0
1641934190000|2022-01-11 20:49:50|2387.79|2386.29|2387.75|2386.25|2387.79|2386.29|2387.71|2386.21|0
1641934200000|2022-01-11 20:50:00|2387.79|2386.29|2387.41|2385.91|2387.79|2386.29|2387.15|2385.65|0
1641934210000|2022-01-11 20:50:10|2387.34|2385.84|2386.55|2385.05|2387.38|2385.88|2386.51|2385.01|0
1641934220000|2022-01-11 20:50:20|2386.59|2385.09|2386.25|2384.75|2386.62|2385.12|2386.21|2384.71|0
1641934230000|2022-01-11 20:50:30|2386.21|2384.71|2386.02|2384.52|2386.21|2384.71|2385.91|2384.41|0
1641934240000|2022-01-11 20:50:40|2386.01|2384.51|2385.8|2384.3|2386.1|2384.6|2385.8|2384.3|0
1641934250000|2022-01-11 20:50:50|2385.84|2384.34|2386.4|2384.9|2386.44|2384.94|2385.76|2384.26|0
1641934260000|2022-01-11 20:51:00|2386.36|2384.86|2386.74|2385.24|2386.74|2385.24|2386.29|2384.79|0
1641934270000|2022-01-11 20:51:10|2386.7|2385.2|2386.55|2385.05|2386.7|2385.2|2386.48|2384.98|0
1641934280000|2022-01-11 20:51:20|2386.65|2385.15|2386.81|2385.31|2386.85|2385.35|2386.55|2385.05|0
1641934290000|2022-01-11 20:51:30|2386.63|2385.13|2386.78|2385.28|2386.78|2385.28|2386.51|2385.01|0
1641934300000|2022-01-11 20:51:40|2386.74|2385.24|2386.59|2385.09|2386.74|2385.24|2386.51|2385.01|0
1641934310000|2022-01-11 20:51:50|2386.55|2385.05|2386.44|2384.94|2386.59|2385.09|2386.44|2384.94|0
1641934320000|2022-01-11 20:52:00|2386.48|2384.98|2386.51|2385.01|2386.55|2385.05|2386.44|2384.94|0
1641934330000|2022-01-11 20:52:10|2386.55|2385.05|2386.59|2385.09|2386.81|2385.31|2386.55|2385.05|0
1641934340000|2022-01-11 20:52:20|2386.68|2385.18|2386.89|2385.39|2386.89|2385.39|2386.63|2385.13|0
1641934350000|2022-01-11 20:52:30|2386.85|2385.35|2386.85|2385.35|2386.89|2385.39|2386.83|2385.33|0
1641934360000|2022-01-11 20:52:40|2386.81|2385.31|2386.55|2385.05|2386.83|2385.33|2386.55|2385.05|0
1641934370000|2022-01-11 20:52:50|2386.51|2385.01|2386.41|2384.91|2386.59|2385.09|2386.37|2384.87|0
1641934380000|2022-01-11 20:53:00|2386.33|2384.83|2386.25|2384.75|2386.33|2384.83|2386.25|2384.75|0
1641934390000|2022-01-11 20:53:10|2386.16|2384.66|2385.86|2384.36|2386.16|2384.66|2385.73|2384.23|0
1641934400000|2022-01-11 20:53:20|2385.82|2384.32|2385.69|2384.19|2385.88|2384.38|2385.65|2384.15|0
1641934410000|2022-01-11 20:53:30|2385.65|2384.15|2385.99|2384.49|2386.03|2384.53|2385.65|2384.15|0
1641934420000|2022-01-11 20:53:40|2385.95|2384.45|2385.73|2384.23|2385.99|2384.49|2385.73|2384.23|0
1641934430000|2022-01-11 20:53:50|2385.92|2384.42|2386.18|2384.68|2386.18|2384.68|2385.88|2384.38|0
1641934440000|2022-01-11 20:54:00|2386.21|2384.71|2386.51|2385.01|2386.51|2385.01|2386.18|2384.68|0
1641934450000|2022-01-11 20:54:10|2386.55|2385.05|2387.06|2385.56|2387.08|2385.58|2386.55|2385.05|0
1641934460000|2022-01-11 20:54:20|2387.08|2385.58|2387.22|2385.72|2387.26|2385.76|2387.04|2385.54|0
1641934470000|2022-01-11 20:54:30|2387.19|2385.69|2386.85|2385.35|2387.19|2385.69|2386.74|2385.24|0
1641934480000|2022-01-11 20:54:40|2386.93|2385.43|2387.06|2385.56|2387.28|2385.78|2386.93|2385.43|0
1641934490000|2022-01-11 20:54:50|2387.04|2385.54|2387.11|2385.61|2387.34|2385.84|2387.04|2385.54|0
1641934500000|2022-01-11 20:55:00|2387.08|2385.58|2387.83|2386.33|2387.83|2386.33|2387.08|2385.58|0
1641934510000|2022-01-11 20:55:10|2387.79|2386.29|2388.43|2386.93|2388.43|2386.93|2387.79|2386.29|0
1641934520000|2022-01-11 20:55:20|2388.39|2386.89|2388.47|2386.97|2388.5|2387|2388.17|2386.67|0
1641934530000|2022-01-11 20:55:30|2388.5|2387|2388.77|2387.27|2388.77|2387.27|2388.5|2387|0
1641934540000|2022-01-11 20:55:40|2388.73|2387.23|2388.43|2386.93|2388.77|2387.27|2388.43|2386.93|0
1641934550000|2022-01-11 20:55:50|2388.39|2386.89|2388.13|2386.63|2388.39|2386.89|2388.13|2386.63|0
1641934560000|2022-01-11 20:56:00|2388.09|2386.59|2387.75|2386.25|2388.09|2386.59|2387.75|2386.25|0
1641934570000|2022-01-11 20:56:10|2387.57|2386.07|2387.34|2385.84|2387.57|2386.07|2387.27|2385.77|0
1641934580000|2022-01-11 20:56:20|2387.31|2385.81|2387.61|2386.11|2387.64|2386.14|2387.31|2385.81|0
1641934590000|2022-01-11 20:56:30|2387.57|2386.07|2387.57|2386.07|2387.83|2386.33|2387.57|2386.07|0
1641934600000|2022-01-11 20:56:40|2387.55|2386.05|2387.64|2386.14|2387.64|2386.14|2387.53|2386.03|0
1641934610000|2022-01-11 20:56:50|2387.61|2386.11|2387.83|2386.33|2387.83|2386.33|2387.61|2386.11|0
1641934620000|2022-01-11 20:57:00|2387.87|2386.37|2388.54|2387.04|2388.54|2387.04|2387.87|2386.37|0
1641934630000|2022-01-11 20:57:10|2388.72|2387.22|2388.91|2387.41|2388.95|2387.45|2388.68|2387.18|0
1641934640000|2022-01-11 20:57:20|2388.87|2387.37|2389.28|2387.78|2389.32|2387.82|2388.83|2387.33|0
1641934650000|2022-01-11 20:57:30|2389.32|2387.82|2389.41|2387.91|2389.41|2387.91|2389.28|2387.78|0
1641934660000|2022-01-11 20:57:40|2389.32|2387.82|2389.62|2388.12|2389.71|2388.21|2389.28|2387.78|0
1641934670000|2022-01-11 20:57:50|2389.58|2388.08|2389.75|2388.25|2389.84|2388.34|2389.58|2388.08|0
1641934680000|2022-01-11 20:58:00|2389.84|2388.34|2389.84|2388.34|2389.84|2388.34|2389.66|2388.16|0
1641934690000|2022-01-11 20:58:10|2389.66|2388.16|2390.09|2388.59|2390.09|2388.59|2389.66|2388.16|0
1641934700000|2022-01-11 20:58:20|2390.18|2388.68|2389.92|2388.42|2390.33|2388.83|2389.92|2388.42|0
1641934710000|2022-01-11 20:58:30|2389.88|2388.38|2389.84|2388.34|2390.06|2388.56|2389.84|2388.34|0
1641934720000|2022-01-11 20:58:40|2389.8|2388.3|2389.66|2388.16|2389.8|2388.3|2389.62|2388.12|0
1641934730000|2022-01-11 20:58:50|2389.69|2388.19|2390.18|2388.68|2390.36|2388.86|2389.69|2388.19|0
1641934740000|2022-01-11 20:59:00|2390.22|2388.72|2390.22|2388.72|2390.35|2388.85|2390.07|2388.57|0
1641934750000|2022-01-11 20:59:10|2390.18|2388.68|2390.03|2388.53|2390.36|2388.86|2390.03|2388.53|0
1641934760000|2022-01-11 20:59:20|2389.99|2388.49|2390.42|2388.92|2390.42|2388.92|2389.99|2388.49|0
1641934770000|2022-01-11 20:59:30|2390.51|2389.01|2390.95|2389.45|2390.95|2389.45|2390.51|2389.01|0
1641934780000|2022-01-11 20:59:40|2390.98|2389.48|2391.17|2389.67|2391.17|2389.67|2390.84|2389.34|0
1641934790000|2022-01-11 20:59:50|2391.21|2389.71|2390.99|2389.49|2391.33|2389.83|2390.69|2389.19|0
1641934800000|2022-01-11 21:00:00|2390.88|2389.38|2390.58|2389.08|2390.88|2389.38|2390.22|2388.72|0
1641934810000|2022-01-11 21:00:10|2390.6|2389.1|2391.16|2389.66|2391.16|2389.66|2390.58|2389.08|0
1641934820000|2022-01-11 21:00:20|2391.14|2389.64|2391.07|2389.57|2391.14|2389.64|2390.93|2389.43|0
1641934830000|2022-01-11 21:00:30|2391.05|2389.55|2390.58|2389.08|2391.07|2389.57|2390.58|2389.08|0
1641934840000|2022-01-11 21:00:40|2390.56|2389.06|2390.45|2388.95|2390.93|2389.43|2390.45|2388.95|0
1641934850000|2022-01-11 21:00:50|2390.46|2388.96|2390.58|2389.08|2390.71|2389.21|2390.46|2388.96|0
1641934860000|2022-01-11 21:01:00|2390.56|2389.06|2390.71|2389.21|2390.71|2389.21|2390.45|2388.95|0
1641934870000|2022-01-11 21:01:10|2390.73|2389.23|2390.71|2389.21|2390.8|2389.3|2390.71|2389.21|0
1641934880000|2022-01-11 21:01:20|2390.69|2389.19|2390.71|2389.21|2390.71|2389.21|2390.58|2389.08|0
1641934890000|2022-01-11 21:01:30|2390.69|2389.19|2390.58|2389.08|2390.71|2389.21|2390.58|2389.08|0
1641934900000|2022-01-11 21:01:40|2390.6|2389.1|2390.8|2389.3|2390.8|2389.3|2390.6|2389.1|0
1641934910000|2022-01-11 21:01:50|2390.78|2389.28|2390.71|2389.21|2390.8|2389.3|2390.58|2389.08|0
1641934920000|2022-01-11 21:02:00|2390.69|2389.19|2390.8|2389.3|2390.8|2389.3|2390.58|2389.08|0
1641934930000|2022-01-11 21:02:10|2390.78|2389.28|2390.8|2389.3|2390.93|2389.43|2390.71|2389.21|0
1641934940000|2022-01-11 21:02:20|2390.82|2389.32|2391.16|2389.66|2391.29|2389.79|2390.82|2389.32|0
1641934950000|2022-01-11 21:02:30|2391.18|2389.68|2391.29|2389.79|2391.29|2389.79|2391.18|2389.68|0
1641934960000|2022-01-11 21:02:40|2391.27|2389.77|2391.29|2389.79|2391.29|2389.79|2391.16|2389.66|0
1641934970000|2022-01-11 21:02:50|2391.31|2389.81|2391.16|2389.66|2391.38|2389.88|2391.16|2389.66|0
1641934990000|2022-01-11 21:03:10|2391.18|2389.68|2391.38|2389.88|2391.52|2390.02|2391.18|2389.68|0
1641935000000|2022-01-11 21:03:20|2391.35|2389.85|2390.8|2389.3|2391.35|2389.85|2390.8|2389.3|0
1641935010000|2022-01-11 21:03:30|2390.79|2389.29|2390.8|2389.3|2390.8|2389.3|2390.45|2388.95|0
1641935020000|2022-01-11 21:03:40|2390.78|2389.28|2390.58|2389.08|2390.78|2389.28|2390.58|2389.08|0
1641935030000|2022-01-11 21:03:50|2390.6|2389.1|2390.58|2389.08|2390.71|2389.21|2390.58|2389.08|0
1641935040000|2022-01-11 21:04:00|2390.6|2389.1|2390.8|2389.3|2390.8|2389.3|2390.6|2389.1|0
1641935050000|2022-01-11 21:04:10|2390.79|2389.29|2390.92|2389.42|2390.92|2389.42|2390.79|2389.29|0
1641935060000|2022-01-11 21:04:20|2390.94|2389.44|2391.06|2389.56|2391.06|2389.56|2390.92|2389.42|0
1641935070000|2022-01-11 21:04:30|2391.02|2389.52|2390.7|2389.2|2391.02|2389.52|2390.44|2388.94|0
1641935080000|2022-01-11 21:04:40|2390.71|2389.21|2390.79|2389.29|2390.79|2389.29|2390.7|2389.2|0
1641935090000|2022-01-11 21:04:50|2390.8|2389.3|2390.75|2389.25|2390.88|2389.38|2390.7|2389.2|0
1641935100000|2022-01-11 21:05:00|2390.57|2389.07|2390.57|2389.07|2390.79|2389.29|2390.57|2389.07|0
1641935110000|2022-01-11 21:05:10|2390.55|2389.05|2390.44|2388.94|2390.55|2389.05|2390.44|2388.94|0
1641935150000|2022-01-11 21:05:50|2390.45|2388.95|2390.57|2389.07|2390.57|2389.07|2390.45|2388.95|0
1641935160000|2022-01-11 21:06:00|2390.59|2389.09|2390.7|2389.2|2390.7|2389.2|2390.57|2389.07|0
1641935170000|2022-01-11 21:06:10|2390.68|2389.18|2390.44|2388.94|2390.68|2389.18|2390.44|2388.94|0
1641935180000|2022-01-11 21:06:20|2390.45|2388.95|2390.45|2388.95|2390.45|2388.95|2390.45|2388.95|0
1641935190000|2022-01-11 21:06:30|2390.52|2389.02|2390.57|2389.07|2390.57|2389.07|2390.52|2389.02|0
1641935200000|2022-01-11 21:06:40|2390.59|2389.09|2390.7|2389.2|2390.7|2389.2|2390.59|2389.09|0
1641935210000|2022-01-11 21:06:50|2390.68|2389.18|2390.44|2388.94|2390.68|2389.18|2390.34|2388.84|0
1641935220000|2022-01-11 21:07:00|2390.45|2388.95|2390.57|2389.07|2390.7|2389.2|2390.44|2388.94|0
1641935240000|2022-01-11 21:07:20|2390.58|2389.08|2390.7|2389.2|2390.7|2389.2|2390.58|2389.08|0
1641935250000|2022-01-11 21:07:30|2390.68|2389.18|2390.79|2389.29|2390.79|2389.29|2390.57|2389.07|0
1641935260000|2022-01-11 21:07:40|2390.77|2389.27|2390.92|2389.42|2390.92|2389.42|2390.7|2389.2|0
1641935270000|2022-01-11 21:07:50|2390.94|2389.44|2390.92|2389.42|2391.06|2389.56|2390.92|2389.42|0
1641935280000|2022-01-11 21:08:00|2390.9|2389.4|2390.7|2389.2|2390.9|2389.4|2390.7|2389.2|0
1641935290000|2022-01-11 21:08:10|2390.68|2389.18|2390.57|2389.07|2390.68|2389.18|2390.57|2389.07|0
1641935300000|2022-01-11 21:08:20|2390.59|2389.09|2390.57|2389.07|2390.7|2389.2|2390.57|2389.07|0
1641935310000|2022-01-11 21:08:30|2390.55|2389.05|2390.44|2388.94|2390.55|2389.05|2390.34|2388.84|0
1641935320000|2022-01-11 21:08:40|2390.45|2388.95|2390.57|2389.07|2390.57|2389.07|2390.45|2388.95|0
1641935330000|2022-01-11 21:08:50|2390.59|2389.09|2390.79|2389.29|2390.79|2389.29|2390.59|2389.09|0
1641935340000|2022-01-11 21:09:00|2390.78|2389.28|2390.57|2389.07|2390.79|2389.29|2390.57|2389.07|0
1641935400000|2022-01-11 21:10:00|2390.55|2389.05|2390.44|2388.94|2390.57|2389.07|2390.44|2388.94|0
1641935490000|2022-01-11 21:11:30|2390.38|2388.88|2389.99|2388.49|2390.38|2388.88|2389.99|2388.49|0
1641935500000|2022-01-11 21:11:40|2390|2388.5|2390.34|2388.84|2390.34|2388.84|2390|2388.5|0
1641935510000|2022-01-11 21:11:50|2390.32|2388.82|2390.21|2388.71|2390.32|2388.82|2390.21|2388.71|0
1641935520000|2022-01-11 21:12:00|2390.19|2388.69|2389.99|2388.49|2390.21|2388.71|2389.99|2388.49|0
1641935530000|2022-01-11 21:12:10|2390|2388.5|2390.34|2388.84|2390.34|2388.84|2390|2388.5|0
1641935550000|2022-01-11 21:12:30|2390.32|2388.82|2390.21|2388.71|2390.32|2388.82|2390.21|2388.71|0
1641935560000|2022-01-11 21:12:40|2390.22|2388.72|2390.21|2388.71|2390.26|2388.76|2390.21|2388.71|0
1641935570000|2022-01-11 21:12:50|2390.19|2388.69|2390.12|2388.62|2390.21|2388.71|2390.12|2388.62|0
1641935580000|2022-01-11 21:13:00|2390.08|2388.58|2390.21|2388.71|2390.21|2388.71|2389.85|2388.35|0
1641935590000|2022-01-11 21:13:10|2390.19|2388.69|2390.12|2388.62|2390.19|2388.69|2390.12|2388.62|0
1641935600000|2022-01-11 21:13:20|2390.14|2388.64|2390.12|2388.62|2390.21|2388.71|2390.12|2388.62|0
1641935610000|2022-01-11 21:13:30|2390.14|2388.64|2390.12|2388.62|2390.21|2388.71|2390.12|2388.62|0
1641935620000|2022-01-11 21:13:40|2390.14|2388.64|2390.1|2388.6|2390.21|2388.71|2390.1|2388.6|0
1641935630000|2022-01-11 21:13:50|2390.08|2388.58|2389.97|2388.47|2390.08|2388.58|2389.97|2388.47|0
1641935640000|2022-01-11 21:14:00|2389.95|2388.45|2390.19|2388.69|2390.19|2388.69|2389.83|2388.33|0
1641935650000|2022-01-11 21:14:10|2390.17|2388.67|2390.1|2388.6|2390.17|2388.67|2390.1|2388.6|0
1641935660000|2022-01-11 21:14:20|2390.08|2388.58|2389.97|2388.47|2390.1|2388.6|2389.97|2388.47|0
1641935670000|2022-01-11 21:14:30|2389.98|2388.48|2389.97|2388.47|2390.1|2388.6|2389.97|2388.47|0
1641935680000|2022-01-11 21:14:40|2389.98|2388.48|2390.1|2388.6|2390.19|2388.69|2389.98|2388.48|0
1641935690000|2022-01-11 21:14:50|2390.12|2388.62|2390.19|2388.69|2390.19|2388.69|2390.1|2388.6|0
1641935700000|2022-01-11 21:15:00|2390.21|2388.71|2390.19|2388.69|2390.42|2388.92|2390.19|2388.69|0
1641935710000|2022-01-11 21:15:10|2390.17|2388.67|2389.83|2388.33|2390.17|2388.67|2389.83|2388.33|0
1641935720000|2022-01-11 21:15:20|2389.85|2388.35|2389.83|2388.33|2389.97|2388.47|2389.83|2388.33|0
1641935740000|2022-01-11 21:15:40|2389.85|2388.35|2390.1|2388.6|2390.1|2388.6|2389.85|2388.35|0
1641935750000|2022-01-11 21:15:50|2390.09|2388.59|2390.01|2388.51|2390.09|2388.59|2390.01|2388.51|0
1641935760000|2022-01-11 21:16:00|2390.02|2388.52|2390.14|2388.64|2390.19|2388.69|2390.02|2388.52|0
1641935770000|2022-01-11 21:16:10|2390.13|2388.63|2389.79|2388.29|2390.13|2388.63|2389.79|2388.29|0
1641935780000|2022-01-11 21:16:20|2389.78|2388.28|2389.74|2388.24|2389.78|2388.28|2389.74|2388.24|0
1641935790000|2022-01-11 21:16:30|2389.76|2388.26|2389.83|2388.33|2389.83|2388.33|2389.76|2388.26|0
1641935800000|2022-01-11 21:16:40|2389.81|2388.31|2389.83|2388.33|2389.83|2388.33|2389.74|2388.24|0
1641935810000|2022-01-11 21:16:50|2389.82|2388.32|2389.83|2388.33|2389.83|2388.33|2389.74|2388.24|0
1641935820000|2022-01-11 21:17:00|2389.85|2388.35|2389.97|2388.47|2389.97|2388.47|2389.85|2388.35|0
1641935840000|2022-01-11 21:17:20|2389.98|2388.48|2389.97|2388.47|2390.1|2388.6|2389.97|2388.47|0
1641935860000|2022-01-11 21:17:40|2389.95|2388.45|2389.83|2388.33|2389.95|2388.45|2389.83|2388.33|0
1641935900000|2022-01-11 21:18:20|2389.81|2388.31|2389.74|2388.24|2389.83|2388.33|2389.74|2388.24|0
1641935920000|2022-01-11 21:18:40|2389.75|2388.25|2389.97|2388.47|2389.97|2388.47|2389.75|2388.25|0
1641935940000|2022-01-11 21:19:00|2389.95|2388.45|2389.74|2388.24|2389.95|2388.45|2389.74|2388.24|0
1641935960000|2022-01-11 21:19:20|2389.76|2388.26|2389.83|2388.33|2389.83|2388.33|2389.76|2388.26|0
1641936020000|2022-01-11 21:20:20|2389.84|2388.34|2389.92|2388.42|2389.92|2388.42|2389.84|2388.34|0
1641936030000|2022-01-11 21:20:30|2389.93|2388.43|2389.97|2388.47|2390.1|2388.6|2389.93|2388.43|0
1641936040000|2022-01-11 21:20:40|2390.01|2388.51|2390.14|2388.64|2390.14|2388.64|2390.01|2388.51|0
1641936050000|2022-01-11 21:20:50|2390.15|2388.65|2389.97|2388.47|2390.19|2388.69|2389.97|2388.47|0
1641936060000|2022-01-11 21:21:00|2390.01|2388.51|2390.1|2388.6|2390.1|2388.6|2390.01|2388.51|0
1641936070000|2022-01-11 21:21:10|2390.12|2388.62|2390.19|2388.69|2390.24|2388.74|2390.12|2388.62|0
1641936080000|2022-01-11 21:21:20|2390.21|2388.71|2390.32|2388.82|2390.32|2388.82|2390.21|2388.71|0
1641936100000|2022-01-11 21:21:40|2390.3|2388.8|2390.19|2388.69|2390.3|2388.8|2390.19|2388.69|0
1641936110000|2022-01-11 21:21:50|2390.18|2388.68|2390.19|2388.69|2390.19|2388.69|2390.14|2388.64|0
1641936180000|2022-01-11 21:23:00|2390.17|2388.67|2390.1|2388.6|2390.17|2388.67|2390.01|2388.51|0
1641936200000|2022-01-11 21:23:20|2390.09|2388.59|2390.09|2388.59|2390.09|2388.59|2390.09|2388.59|0
1641936240000|2022-01-11 21:24:00|2390.08|2388.58|2390|2388.5|2390.09|2388.59|2390|2388.5|0
1641936250000|2022-01-11 21:24:10|2390.01|2388.51|2389.96|2388.46|2390.09|2388.59|2389.96|2388.46|0
1641936270000|2022-01-11 21:24:30|2389.95|2388.45|2389.82|2388.32|2389.95|2388.45|2389.82|2388.32|0
1641936280000|2022-01-11 21:24:40|2389.84|2388.34|2389.82|2388.32|2389.96|2388.46|2389.82|2388.32|0
1641936340000|2022-01-11 21:25:40|2389.81|2388.31|2389.75|2388.25|2389.81|2388.31|2389.73|2388.23|0
1641936350000|2022-01-11 21:25:50|2389.82|2388.32|2389.73|2388.23|2389.82|2388.32|2389.73|2388.23|0
1641936400000|2022-01-11 21:26:40|2389.75|2388.25|2389.82|2388.32|2389.82|2388.32|2389.75|2388.25|0
1641936470000|2022-01-11 21:27:50|2389.8|2388.3|2389.73|2388.23|2389.8|2388.3|2389.73|2388.23|0
1641936520000|2022-01-11 21:28:40|2389.75|2388.25|2389.82|2388.32|2389.82|2388.32|2389.75|2388.25|0
1641936570000|2022-01-11 21:29:30|2389.84|2388.34|2389.82|2388.32|2389.96|2388.46|2389.82|2388.32|0
1641936580000|2022-01-11 21:29:40|2389.84|2388.34|2389.96|2388.46|2389.96|2388.46|2389.84|2388.34|0
1641936600000|2022-01-11 21:30:00|2389.97|2388.47|2390.09|2388.59|2390.09|2388.59|2389.97|2388.47|0
1641936610000|2022-01-11 21:30:10|2390.07|2388.57|2389.96|2388.46|2390.07|2388.57|2389.96|2388.46|0
1641936860000|2022-01-11 21:34:20|2389.97|2388.47|2390.09|2388.59|2390.09|2388.59|2389.97|2388.47|0
1641936920000|2022-01-11 21:35:20|2390.11|2388.61|2390.15|2388.65|2390.15|2388.65|2390.11|2388.61|0
1641936930000|2022-01-11 21:35:30|2390.14|2388.64|2390.11|2388.61|2390.14|2388.64|2390.11|2388.61|0
1641936990000|2022-01-11 21:36:30|2390.12|2388.62|2390.11|2388.61|2390.2|2388.7|2390.11|2388.61|0
1641937110000|2022-01-11 21:38:30|2390.12|2388.62|2390.2|2388.7|2390.2|2388.7|2390.12|2388.62|0
1641937130000|2022-01-11 21:38:50|2390.18|2388.68|2390.11|2388.61|2390.18|2388.68|2390.11|2388.61|0
1641937170000|2022-01-11 21:39:30|2390.12|2388.62|2390.2|2388.7|2390.2|2388.7|2390.12|2388.62|0
1641937200000|2022-01-11 21:40:00|2390.18|2388.68|2390.11|2388.61|2390.18|2388.68|2390.11|2388.61|0
1641937210000|2022-01-11 21:40:10|2390.13|2388.63|2390.2|2388.7|2390.2|2388.7|2390.13|2388.63|0
1641937230000|2022-01-11 21:40:30|2390.22|2388.72|2390.33|2388.83|2390.33|2388.83|2390.22|2388.72|0
1641937270000|2022-01-11 21:41:10|2390.35|2388.85|2390.43|2388.93|2390.43|2388.93|2390.35|2388.85|0
1641937300000|2022-01-11 21:41:40|2390.41|2388.91|2390.33|2388.83|2390.41|2388.91|2390.33|2388.83|0
1641937310000|2022-01-11 21:41:50|2390.35|2388.85|2390.43|2388.93|2390.43|2388.93|2390.35|2388.85|0
1641937440000|2022-01-11 21:44:00|2390.41|2388.91|2390.43|2388.93|2390.43|2388.93|2390.33|2388.83|0
1641937450000|2022-01-11 21:44:10|2390.41|2388.91|2390.43|2388.93|2390.43|2388.93|2390.33|2388.83|0
1641937470000|2022-01-11 21:44:30|2390.44|2388.94|2390.56|2389.06|2390.56|2389.06|2390.44|2388.94|0
1641937570000|2022-01-11 21:46:10|2390.54|2389.04|2390.43|2388.93|2390.54|2389.04|2390.43|2388.93|0
1641937580000|2022-01-11 21:46:20|2390.44|2388.94|2390.56|2389.06|2390.56|2389.06|2390.44|2388.94|0
1641937600000|2022-01-11 21:46:40|2390.57|2389.07|2390.56|2389.06|2390.6|2389.1|2390.56|2389.06|0
1641937610000|2022-01-11 21:46:50|2390.58|2389.08|2390.56|2389.06|2390.69|2389.19|2390.56|2389.06|0
1641937620000|2022-01-11 21:47:00|2390.58|2389.08|2390.69|2389.19|2390.69|2389.19|2390.58|2389.08|0
1641937630000|2022-01-11 21:47:10|2390.67|2389.17|2390.56|2389.06|2390.67|2389.17|2390.56|2389.06|0
1641937650000|2022-01-11 21:47:30|2390.54|2389.04|2390.43|2388.93|2390.54|2389.04|2390.43|2388.93|0
1641937670000|2022-01-11 21:47:50|2390.41|2388.91|2390.33|2388.83|2390.41|2388.91|2390.33|2388.83|0
1641937710000|2022-01-11 21:48:30|2390.31|2388.81|2390.2|2388.7|2390.31|2388.81|2390.2|2388.7|0
1641937740000|2022-01-11 21:49:00|2390.22|2388.72|2390.2|2388.7|2390.33|2388.83|2390.2|2388.7|0
1641937750000|2022-01-11 21:49:10|2390.18|2388.68|2390.11|2388.61|2390.18|2388.68|2390.11|2388.61|0
1641937800000|2022-01-11 21:50:00|2390.13|2388.63|2390.11|2388.61|2390.2|2388.7|2390.11|2388.61|0
1641937810000|2022-01-11 21:50:10|2390.13|2388.63|2390.2|2388.7|2390.2|2388.7|2390.13|2388.63|0
1641937980000|2022-01-11 21:53:00|2390.19|2388.69|2390.11|2388.61|2390.19|2388.69|2390.11|2388.61|0
1641937990000|2022-01-11 21:53:10|2390.13|2388.63|2390.2|2388.7|2390.2|2388.7|2390.13|2388.63|0
1641938010000|2022-01-11 21:53:30|2390.18|2388.68|2390.11|2388.61|2390.18|2388.68|2390.11|2388.61|0
1641938030000|2022-01-11 21:53:50|2390.13|2388.63|2390.2|2388.7|2390.2|2388.7|2390.11|2388.61|0
1641938060000|2022-01-11 21:54:20|2390.22|2388.72|2390.33|2388.83|2390.33|2388.83|2390.22|2388.72|0
1641938070000|2022-01-11 21:54:30|2390.31|2388.81|2390.2|2388.7|2390.33|2388.83|2390.2|2388.7|0
1641938080000|2022-01-11 21:54:40|2390.21|2388.71|2390.2|2388.7|2390.25|2388.75|2390.2|2388.7|0
1641938090000|2022-01-11 21:54:50|2390.18|2388.68|2390.11|2388.61|2390.18|2388.68|2390.11|2388.61|0
1641938330000|2022-01-11 21:58:50|2390.13|2388.63|2390.2|2388.7|2390.2|2388.7|2390.13|2388.63|0
1641938340000|2022-01-11 21:59:00|2390.18|2388.68|2390.11|2388.61|2390.18|2388.68|2390.11|2388.61|0
1641938390000|2022-01-11 21:59:50|2390.1|2388.6|2390.1|2388.6|2390.15|2388.65|2390.02|2388.52|0
1641938400000|2022-01-11 22:00:00|2390.21|2388.71|2390.13|2388.63|2390.21|2388.71|2390.13|2388.63|0
1641938440000|2022-01-11 22:00:40|2390.17|2388.67|2390.17|2388.67|2390.17|2388.67|2390.17|2388.67|0
1641938680000|2022-01-11 22:04:40|2390.13|2388.63|2390.13|2388.63|2390.13|2388.63|2390.13|2388.63|0
1641938690000|2022-01-11 22:04:50|2390.02|2388.52|2390.02|2388.52|2390.02|2388.52|2390.02|2388.52|0
1641938700000|2022-01-11 22:05:00|2389.98|2388.48|2389.98|2388.48|2389.98|2388.48|2389.98|2388.48|0
1641938760000|2022-01-11 22:06:00|2390.02|2388.52|2390.02|2388.52|2390.02|2388.52|2390.02|2388.52|0
1641938840000|2022-01-11 22:07:20|2389.98|2388.48|2389.98|2388.48|2389.98|2388.48|2389.98|2388.48|0
1641938900000|2022-01-11 22:08:20|2390.1|2388.6|2390.06|2388.56|2390.1|2388.6|2389.83|2388.33|0
1641938930000|2022-01-11 22:08:50|2390.02|2388.52|2390.06|2388.56|2390.06|2388.56|2390.02|2388.52|0
1641938950000|2022-01-11 22:09:10|2390.02|2388.52|2390.02|2388.52|2390.02|2388.52|2390.02|2388.52|0
1641939010000|2022-01-11 22:10:10|2389.95|2388.45|2389.95|2388.45|2389.95|2388.45|2389.95|2388.45|0
1641939110000|2022-01-11 22:11:50|2389.98|2388.48|2389.95|2388.45|2389.98|2388.48|2389.95|2388.45|0
1641939260000|2022-01-11 22:14:20|2389.98|2388.48|2389.98|2388.48|2389.98|2388.48|2389.98|2388.48|0
1641939270000|2022-01-11 22:14:30|2390|2388.5|2390|2388.5|2390|2388.5|2390|2388.5|0
1641939330000|2022-01-11 22:15:30|2389.97|2388.47|2389.97|2388.47|2389.97|2388.47|2389.97|2388.47|0
1641939380000|2022-01-11 22:16:20|2389.78|2388.28|2389.78|2388.28|2389.78|2388.28|2389.78|2388.28|0
1641939410000|2022-01-11 22:16:50|2389.81|2388.31|2389.81|2388.31|2389.81|2388.31|2389.81|2388.31|0
1641939420000|2022-01-11 22:17:00|2389.78|2388.28|2389.78|2388.28|2389.78|2388.28|2389.78|2388.28|0
1641939460000|2022-01-11 22:17:40|2389.81|2388.31|2389.81|2388.31|2389.81|2388.31|2389.81|2388.31|0
1641939500000|2022-01-11 22:18:20|2389.75|2388.25|2389.75|2388.25|2389.75|2388.25|2389.75|2388.25|0
1641939510000|2022-01-11 22:18:30|2389.72|2388.22|2389.75|2388.25|2389.75|2388.25|2389.72|2388.22|0
1641939530000|2022-01-11 22:18:50|2389.83|2388.33|2389.87|2388.37|2389.87|2388.37|2389.83|2388.33|0
1641939570000|2022-01-11 22:19:30|2389.94|2388.44|2389.94|2388.44|2389.94|2388.44|2389.94|2388.44|0
1641939580000|2022-01-11 22:19:40|2390.09|2388.59|2390.09|2388.59|2390.09|2388.59|2390.09|2388.59|0
1641939590000|2022-01-11 22:19:50|2389.94|2388.44|2389.94|2388.44|2389.94|2388.44|2389.94|2388.44|0
1641939600000|2022-01-11 22:20:00|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|0
1641939660000|2022-01-11 22:21:00|2389.94|2388.44|2389.94|2388.44|2389.94|2388.44|2389.94|2388.44|0
1641939690000|2022-01-11 22:21:30|2389.9|2388.4|2389.94|2388.44|2389.94|2388.44|2389.9|2388.4|0
1641939710000|2022-01-11 22:21:50|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|0
1641939720000|2022-01-11 22:22:00|2389.94|2388.44|2389.94|2388.44|2389.94|2388.44|2389.94|2388.44|0
1641939740000|2022-01-11 22:22:20|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|2389.9|2388.4|0
1641939770000|2022-01-11 22:22:50|2389.94|2388.44|2389.94|2388.44|2389.94|2388.44|2389.94|2388.44|0
1641940020000|2022-01-11 22:27:00|2390.05|2388.55|2390.05|2388.55|2390.05|2388.55|2390.05|2388.55|0
1641940030000|2022-01-11 22:27:10|2390.09|2388.59|2390.09|2388.59|2390.09|2388.59|2390.09|2388.59|0
1641940050000|2022-01-11 22:27:30|2390.05|2388.55|2390.05|2388.55|2390.05|2388.55|2390.05|2388.55|0
1641940110000|2022-01-11 22:28:30|2390.09|2388.59|2390.09|2388.59|2390.09|2388.59|2390.09|2388.59|0
1641940120000|2022-01-11 22:28:40|2389.94|2388.44|2390.09|2388.59|2390.09|2388.59|2389.94|2388.44|0
1641940160000|2022-01-11 22:29:20|2390.05|2388.55|2390.05|2388.55|2390.05|2388.55|2390.05|2388.55|0
1641940270000|2022-01-11 22:31:10|2389.98|2388.48|2390.2|2388.7|2390.2|2388.7|2389.98|2388.48|0
1641940290000|2022-01-11 22:31:30|2390.05|2388.55|2390.05|2388.55|2390.05|2388.55|2390.05|2388.55|0
1641940300000|2022-01-11 22:31:40|2389.98|2388.48|2390.05|2388.55|2390.05|2388.55|2389.98|2388.48|0
1641940310000|2022-01-11 22:31:50|2390.02|2388.52|2390.02|2388.52|2390.02|2388.52|2390.02|2388.52|0
1641940550000|2022-01-11 22:35:50|2390.01|2388.51|2390.01|2388.51|2390.01|2388.51|2390.01|2388.51|0
1641940570000|2022-01-11 22:36:10|2390.02|2388.52|2390.02|2388.52|2390.02|2388.52|2390.02|2388.52|0
1641940680000|2022-01-11 22:38:00|2389.98|2388.48|2389.97|2388.47|2389.98|2388.48|2389.97|2388.47|0
1641940990000|2022-01-11 22:43:10|2389.93|2388.43|2389.97|2388.47|2389.97|2388.47|2389.93|2388.43|0
1641941250000|2022-01-11 22:47:30|2389.89|2388.39|2389.97|2388.47|2389.97|2388.47|2389.89|2388.39|0
1641941780000|2022-01-11 22:56:20|2389.92|2388.42|2389.92|2388.42|2389.92|2388.42|2389.92|2388.42|0
1641941810000|2022-01-11 22:56:50|2389.88|2388.38|2389.88|2388.38|2389.88|2388.38|2389.84|2388.34|0
1641941820000|2022-01-11 22:57:00|2389.92|2388.42|2389.92|2388.42|2389.92|2388.42|2389.92|2388.42|0
1641941890000|2022-01-11 22:58:10|2389.96|2388.46|2389.96|2388.46|2389.96|2388.46|2389.96|2388.46|0
1641941900000|2022-01-11 22:58:20|2389.92|2388.42|2389.92|2388.42|2389.92|2388.42|2389.92|2388.42|0
1641941950000|2022-01-11 22:59:10|2389.99|2388.49|2389.99|2388.49|2389.99|2388.49|2389.99|2388.49|0
1641941960000|2022-01-11 22:59:20|2389.92|2388.42|2389.92|2388.42|2389.92|2388.42|2389.92|2388.42|0
1641942000000|2022-01-11 23:00:00|2389.98|2388.48|2389.64|2388.14|2390.09|2388.59|2389.38|2387.88|0
1641942010000|2022-01-11 23:00:10|2389.65|2388.15|2389.82|2388.32|2389.82|2388.32|2389.55|2388.05|0
1641942020000|2022-01-11 23:00:20|2389.84|2388.34|2389.91|2388.41|2390.04|2388.54|2389.84|2388.34|0
1641942030000|2022-01-11 23:00:30|2389.93|2388.43|2390.04|2388.54|2390.04|2388.54|2389.93|2388.43|0
1641942040000|2022-01-11 23:00:40|2390.06|2388.56|2390.4|2388.9|2390.4|2388.9|2390.06|2388.56|0
1641942050000|2022-01-11 23:00:50|2390.39|2388.89|2390.14|2388.64|2390.39|2388.89|2390.14|2388.64|0
1641942060000|2022-01-11 23:01:00|2390.15|2388.65|2390.27|2388.77|2390.27|2388.77|2390.15|2388.65|0
1641942070000|2022-01-11 23:01:10|2390.29|2388.79|2390.4|2388.9|2390.4|2388.9|2390.27|2388.77|0
1641942090000|2022-01-11 23:01:30|2390.38|2388.88|2390.49|2388.99|2390.49|2388.99|2390.27|2388.77|0
1641942100000|2022-01-11 23:01:40|2390.47|2388.97|2390.49|2388.99|2390.49|2388.99|2390.4|2388.9|0
1641942110000|2022-01-11 23:01:50|2390.48|2388.98|2390.4|2388.9|2390.49|2388.99|2390.4|2388.9|0
1641942120000|2022-01-11 23:02:00|2390.38|2388.88|2390.38|2388.88|2390.4|2388.9|2390.27|2388.77|0
1641942130000|2022-01-11 23:02:10|2390.27|2388.77|2390.14|2388.64|2390.27|2388.77|2390.14|2388.64|0
1641942150000|2022-01-11 23:02:30|2390.12|2388.62|2390.14|2388.64|2390.27|2388.77|2389.91|2388.41|0
1641942170000|2022-01-11 23:02:50|2390.15|2388.65|2390.27|2388.77|2390.27|2388.77|2390.15|2388.65|0
1641942180000|2022-01-11 23:03:00|2390.28|2388.78|2390.27|2388.77|2390.4|2388.9|2390.27|2388.77|0
1641942190000|2022-01-11 23:03:10|2390.29|2388.79|2390.4|2388.9|2390.4|2388.9|2390.27|2388.77|0
1641942200000|2022-01-11 23:03:20|2390.38|2388.88|2390.27|2388.77|2390.38|2388.88|2390.27|2388.77|0
1641942210000|2022-01-11 23:03:30|2390.29|2388.79|2390.4|2388.9|2390.4|2388.9|2390.29|2388.79|0
1641942230000|2022-01-11 23:03:50|2390.42|2388.92|2390.49|2388.99|2390.49|2388.99|2390.42|2388.92|0
1641942250000|2022-01-11 23:04:10|2390.48|2388.98|2390.49|2388.99|2390.49|2388.99|2390.45|2388.95|0
1641942260000|2022-01-11 23:04:20|2390.47|2388.97|2390.4|2388.9|2390.47|2388.97|2390.4|2388.9|0
1641942280000|2022-01-11 23:04:40|2390.41|2388.91|2390.49|2388.99|2390.49|2388.99|2390.4|2388.9|0
1641942300000|2022-01-11 23:05:00|2390.48|2388.98|2390.4|2388.9|2390.49|2388.99|2390.4|2388.9|0
1641942320000|2022-01-11 23:05:20|2390.59|2389.09|2390.68|2389.18|2390.68|2389.18|2390.59|2389.09|0
1641942330000|2022-01-11 23:05:30|2390.67|2389.17|2390.68|2389.18|2390.68|2389.18|2390.64|2389.14|0
1641942340000|2022-01-11 23:05:40|2390.67|2389.17|2390.68|2389.18|2390.68|2389.18|2390.59|2389.09|0
1641942350000|2022-01-11 23:05:50|2390.69|2389.19|2390.81|2389.31|2390.81|2389.31|2390.59|2389.09|0
1641942360000|2022-01-11 23:06:00|2390.83|2389.33|2390.91|2389.41|2390.91|2389.41|2390.83|2389.33|0
1641942370000|2022-01-11 23:06:10|2390.9|2389.4|2391.09|2389.59|2391.09|2389.59|2390.81|2389.31|0
1641942380000|2022-01-11 23:06:20|2391.08|2389.58|2391.09|2389.59|2391.09|2389.59|2390.99|2389.49|0
1641942390000|2022-01-11 23:06:30|2391.11|2389.61|2391.58|2390.08|2391.58|2390.08|2391.11|2389.61|0
1641942400000|2022-01-11 23:06:40|2391.56|2390.06|2391.57|2390.07|2391.58|2390.08|2391.44|2389.94|0
1641942410000|2022-01-11 23:06:50|2391.53|2390.03|2391.44|2389.94|2391.53|2390.03|2391.44|2389.94|0
1641942420000|2022-01-11 23:07:00|2391.43|2389.93|2391.35|2389.85|2391.43|2389.93|2391.35|2389.85|0
1641942430000|2022-01-11 23:07:10|2391.33|2389.83|2391.07|2389.57|2391.33|2389.83|2391.07|2389.57|0
1641942440000|2022-01-11 23:07:20|2390.99|2389.49|2390.99|2389.49|2390.99|2389.49|2390.86|2389.36|0
1641942450000|2022-01-11 23:07:30|2391|2389.5|2390.99|2389.49|2391.09|2389.59|2390.99|2389.49|0
1641942480000|2022-01-11 23:08:00|2390.98|2389.48|2390.86|2389.36|2390.98|2389.48|2390.86|2389.36|0
1641942500000|2022-01-11 23:08:20|2390.84|2389.34|2390.77|2389.27|2390.84|2389.34|2390.77|2389.27|0
1641942510000|2022-01-11 23:08:30|2390.76|2389.26|2390.77|2389.27|2390.77|2389.27|2390.64|2389.14|0
1641942520000|2022-01-11 23:08:40|2390.78|2389.28|2390.82|2389.32|2390.82|2389.32|2390.78|2389.28|0
1641942530000|2022-01-11 23:08:50|2390.83|2389.33|2390.77|2389.27|2390.86|2389.36|2390.77|2389.27|0
1641942550000|2022-01-11 23:09:10|2390.76|2389.26|2390.77|2389.27|2390.77|2389.27|2390.68|2389.18|0
1641942570000|2022-01-11 23:09:30|2390.78|2389.28|2390.82|2389.32|2390.82|2389.32|2390.78|2389.28|0
1641942580000|2022-01-11 23:09:40|2390.83|2389.33|2390.77|2389.27|2390.86|2389.36|2390.77|2389.27|0
1641942590000|2022-01-11 23:09:50|2390.78|2389.28|2390.82|2389.32|2390.86|2389.36|2390.78|2389.28|0
1641942600000|2022-01-11 23:10:00|2390.83|2389.33|2390.86|2389.36|2390.86|2389.36|2390.83|2389.33|0
1641942610000|2022-01-11 23:10:10|2390.85|2389.35|2390.77|2389.27|2390.85|2389.35|2390.77|2389.27|0
1641942620000|2022-01-11 23:10:20|2390.75|2389.25|2390.64|2389.14|2390.75|2389.25|2390.64|2389.14|0
1641942630000|2022-01-11 23:10:30|2390.63|2389.13|2390.51|2389.01|2390.64|2389.14|2390.51|2389.01|0
1641942660000|2022-01-11 23:11:00|2390.5|2389|2390.46|2388.96|2390.51|2389.01|2390.46|2388.96|0
1641942670000|2022-01-11 23:11:10|2390.45|2388.95|2390.51|2389.01|2390.51|2389.01|2390.41|2388.91|0
1641942680000|2022-01-11 23:11:20|2390.5|2389|2390.64|2389.14|2390.64|2389.14|2390.46|2388.96|0
1641942690000|2022-01-11 23:11:30|2390.66|2389.16|2390.86|2389.36|2390.86|2389.36|2390.66|2389.16|0
1641942700000|2022-01-11 23:11:40|2390.88|2389.38|2390.99|2389.49|2390.99|2389.49|2390.88|2389.38|0
1641942710000|2022-01-11 23:11:50|2390.98|2389.48|2390.86|2389.36|2390.98|2389.48|2390.86|2389.36|0
1641942720000|2022-01-11 23:12:00|2390.88|2389.38|2390.99|2389.49|2390.99|2389.49|2390.88|2389.38|0
1641942750000|2022-01-11 23:12:30|2390.98|2389.48|2390.86|2389.36|2390.98|2389.48|2390.86|2389.36|0
1641942760000|2022-01-11 23:12:40|2390.84|2389.34|2390.64|2389.14|2390.84|2389.34|2390.64|2389.14|0
1641942770000|2022-01-11 23:12:50|2390.63|2389.13|2390.64|2389.14|2390.64|2389.14|2390.59|2389.09|0
1641942780000|2022-01-11 23:13:00|2390.63|2389.13|2390.51|2389.01|2390.63|2389.13|2390.51|2389.01|0
1641942790000|2022-01-11 23:13:10|2390.52|2389.02|2390.51|2389.01|2390.64|2389.14|2390.51|2389.01|0
1641942820000|2022-01-11 23:13:40|2390.49|2388.99|2390.51|2389.01|2390.51|2389.01|2390.41|2388.91|0
1641942830000|2022-01-11 23:13:50|2390.49|2388.99|2390.41|2388.91|2390.49|2388.99|2390.41|2388.91|0
1641942840000|2022-01-11 23:14:00|2390.42|2388.92|2390.41|2388.91|2390.51|2389.01|2390.41|2388.91|0
1641942860000|2022-01-11 23:14:20|2390.39|2388.89|2390.28|2388.78|2390.39|2388.89|2390.28|2388.78|0
1641942870000|2022-01-11 23:14:30|2390.29|2388.79|2390.41|2388.91|2390.41|2388.91|2390.29|2388.79|0
1641942880000|2022-01-11 23:14:40|2390.42|2388.92|2390.51|2389.01|2390.51|2389.01|2390.42|2388.92|0
1641942890000|2022-01-11 23:14:50|2390.5|2389|2390.41|2388.91|2390.5|2389|2390.41|2388.91|0
1641942900000|2022-01-11 23:15:00|2390.42|2388.92|2390.51|2389.01|2390.51|2389.01|2390.42|2388.92|0
1641942920000|2022-01-11 23:15:20|2390.5|2389|2390.51|2389.01|2390.51|2389.01|2390.46|2388.96|0
1641942930000|2022-01-11 23:15:30|2390.5|2389|2390.51|2389.01|2390.51|2389.01|2390.41|2388.91|0
1641942940000|2022-01-11 23:15:40|2390.5|2389|2390.41|2388.91|2390.5|2389|2390.41|2388.91|0
1641942950000|2022-01-11 23:15:50|2390.42|2388.92|2390.41|2388.91|2390.46|2388.96|2390.41|2388.91|0
1641942960000|2022-01-11 23:16:00|2390.39|2388.89|2390.19|2388.69|2390.39|2388.89|2390.19|2388.69|0
1641942970000|2022-01-11 23:16:10|2390.2|2388.7|2390.19|2388.69|2390.23|2388.73|2390.19|2388.69|0
1641942980000|2022-01-11 23:16:20|2390.17|2388.67|2390.06|2388.56|2390.17|2388.67|2390.06|2388.56|0
1641943010000|2022-01-11 23:16:50|2390.05|2388.55|2389.91|2388.41|2390.06|2388.56|2389.91|2388.41|0
1641943020000|2022-01-11 23:17:00|2389.88|2388.38|2389.83|2388.33|2389.88|2388.38|2389.7|2388.2|0
1641943040000|2022-01-11 23:17:20|2389.85|2388.35|2389.92|2388.42|2389.92|2388.42|2389.85|2388.35|0
1641943060000|2022-01-11 23:17:40|2389.9|2388.4|2389.83|2388.33|2389.9|2388.4|2389.83|2388.33|0
1641943070000|2022-01-11 23:17:50|2389.81|2388.31|2389.83|2388.33|2389.83|2388.33|2389.7|2388.2|0
1641943080000|2022-01-11 23:18:00|2389.82|2388.32|2389.92|2388.42|2389.92|2388.42|2389.75|2388.25|0
1641943090000|2022-01-11 23:18:10|2389.91|2388.41|2389.83|2388.33|2389.91|2388.41|2389.83|2388.33|0
1641943100000|2022-01-11 23:18:20|2389.85|2388.35|2389.92|2388.42|2389.92|2388.42|2389.85|2388.35|0
1641943110000|2022-01-11 23:18:30|2389.93|2388.43|2390.02|2388.52|2390.02|2388.52|2389.93|2388.43|0
1641943120000|2022-01-11 23:18:40|2390.06|2388.56|2390.01|2388.51|2390.06|2388.56|2389.92|2388.42|0
1641943130000|2022-01-11 23:18:50|2390.02|2388.52|2390.06|2388.56|2390.06|2388.56|2389.92|2388.42|0
1641943140000|2022-01-11 23:19:00|2390.05|2388.55|2390.06|2388.56|2390.06|2388.56|2390.01|2388.51|0
1641943150000|2022-01-11 23:19:10|2390.05|2388.55|2390.01|2388.51|2390.06|2388.56|2390.01|2388.51|0
1641943160000|2022-01-11 23:19:20|2390|2388.5|2390.01|2388.51|2390.01|2388.51|2389.83|2388.33|0
1641943170000|2022-01-11 23:19:30|2390|2388.5|2389.92|2388.42|2390.01|2388.51|2389.92|2388.42|0
1641943180000|2022-01-11 23:19:40|2389.91|2388.41|2389.92|2388.42|2389.92|2388.42|2389.88|2388.38|0
1641943200000|2022-01-11 23:20:00|2389.93|2388.43|2389.83|2388.33|2390.01|2388.51|2389.83|2388.33|0
1641943210000|2022-01-11 23:20:10|2389.81|2388.31|2389.83|2388.33|2389.83|2388.33|2389.7|2388.2|0
1641943220000|2022-01-11 23:20:20|2389.82|2388.32|2389.7|2388.2|2389.82|2388.32|2389.7|2388.2|0
1641943230000|2022-01-11 23:20:30|2389.72|2388.22|2389.83|2388.33|2389.83|2388.33|2389.72|2388.22|0
1641943250000|2022-01-11 23:20:50|2389.84|2388.34|2389.92|2388.42|2389.92|2388.42|2389.84|2388.34|0
1641943260000|2022-01-11 23:21:00|2389.94|2388.44|2390.06|2388.56|2390.06|2388.56|2389.94|2388.44|0
1641943280000|2022-01-11 23:21:20|2390.07|2388.57|2390.19|2388.69|2390.19|2388.69|2390.07|2388.57|0
1641943290000|2022-01-11 23:21:30|2390.17|2388.67|2390.06|2388.56|2390.17|2388.67|2390.06|2388.56|0
1641943300000|2022-01-11 23:21:40|2390.04|2388.54|2389.92|2388.42|2390.04|2388.54|2389.92|2388.42|0
1641943310000|2022-01-11 23:21:50|2389.94|2388.44|2389.92|2388.42|2390.06|2388.56|2389.92|2388.42|0
1641943320000|2022-01-11 23:22:00|2389.9|2388.4|2389.83|2388.33|2389.9|2388.4|2389.83|2388.33|0
1641943330000|2022-01-11 23:22:10|2389.79|2388.29|2389.65|2388.15|2389.79|2388.29|2389.57|2388.07|0
1641943340000|2022-01-11 23:22:20|2389.64|2388.14|2389.7|2388.2|2389.7|2388.2|2389.57|2388.07|0
1641943420000|2022-01-11 23:23:40|2389.72|2388.22|2389.83|2388.33|2389.83|2388.33|2389.7|2388.2|0
1641943440000|2022-01-11 23:24:00|2389.81|2388.31|2389.83|2388.33|2389.83|2388.33|2389.7|2388.2|0
1641943460000|2022-01-11 23:24:20|2389.85|2388.35|2389.83|2388.33|2389.92|2388.42|2389.83|2388.33|0
1641943470000|2022-01-11 23:24:30|2390.01|2388.51|2390.01|2388.51|2390.01|2388.51|2390.01|2388.51|0
1641943500000|2022-01-11 23:25:00|2389.99|2388.49|2390.01|2388.51|2390.01|2388.51|2389.88|2388.38|0
1641943510000|2022-01-11 23:25:10|2390.03|2388.53|2390.1|2388.6|2390.1|2388.6|2390.03|2388.53|0
1641943520000|2022-01-11 23:25:20|2390.08|2388.58|2390.01|2388.51|2390.08|2388.58|2390.01|2388.51|0
1641943530000|2022-01-11 23:25:30|2390|2388.5|2389.93|2388.43|2390|2388.5|2389.93|2388.43|0
1641943540000|2022-01-11 23:25:40|2389.92|2388.42|2389.88|2388.38|2389.92|2388.42|2389.88|2388.38|0
1641943560000|2022-01-11 23:26:00|2389.9|2388.4|2390.01|2388.51|2390.01|2388.51|2389.9|2388.4|0
1641943570000|2022-01-11 23:26:10|2390|2388.5|2389.88|2388.38|2390|2388.5|2389.88|2388.38|0
1641943580000|2022-01-11 23:26:20|2389.9|2388.4|2389.93|2388.43|2390.01|2388.51|2389.9|2388.4|0
1641943590000|2022-01-11 23:26:30|2389.92|2388.42|2389.88|2388.38|2389.92|2388.42|2389.88|2388.38|0
1641943620000|2022-01-11 23:27:00|2389.9|2388.4|2389.88|2388.38|2390.01|2388.51|2389.88|2388.38|0
1641943630000|2022-01-11 23:27:10|2389.89|2388.39|2390.01|2388.51|2390.01|2388.51|2389.88|2388.38|0
1641943650000|2022-01-11 23:27:30|2389.99|2388.49|2389.93|2388.43|2390.01|2388.51|2389.88|2388.38|0
1641943660000|2022-01-11 23:27:40|2389.94|2388.44|2390.01|2388.51|2390.01|2388.51|2389.94|2388.44|0
1641943680000|2022-01-11 23:28:00|2390.03|2388.53|2390.1|2388.6|2390.1|2388.6|2390.03|2388.53|0
1641943690000|2022-01-11 23:28:10|2390.08|2388.58|2390.01|2388.51|2390.08|2388.58|2390.01|2388.51|0
1641943730000|2022-01-11 23:28:50|2390.03|2388.53|2390.1|2388.6|2390.1|2388.6|2390.01|2388.51|0
1641943760000|2022-01-11 23:29:20|2390.08|2388.58|2390.01|2388.51|2390.08|2388.58|2390.01|2388.51|0
1641943800000|2022-01-11 23:30:00|2390.03|2388.53|2390.1|2388.6|2390.1|2388.6|2390.01|2388.51|0
1641943810000|2022-01-11 23:30:10|2390.12|2388.62|2390.24|2388.74|2390.24|2388.74|2390.12|2388.62|0
1641943820000|2022-01-11 23:30:20|2390.25|2388.75|2390.37|2388.87|2390.37|2388.87|2390.25|2388.75|0
1641943830000|2022-01-11 23:30:30|2390.39|2388.89|2390.39|2388.89|2390.39|2388.89|2390.39|2388.89|0
1641943840000|2022-01-11 23:30:40|2390.46|2388.96|2390.41|2388.91|2390.46|2388.96|2390.37|2388.87|0
1641943850000|2022-01-11 23:30:50|2390.42|2388.92|2390.37|2388.87|2390.46|2388.96|2390.37|2388.87|0
1641943860000|2022-01-11 23:31:00|2390.38|2388.88|2390.46|2388.96|2390.46|2388.96|2390.38|2388.88|0
1641943870000|2022-01-11 23:31:10|2390.44|2388.94|2390.37|2388.87|2390.44|2388.94|2390.37|2388.87|0
1641943880000|2022-01-11 23:31:20|2390.38|2388.88|2390.46|2388.96|2390.46|2388.96|2390.38|2388.88|0
1641943900000|2022-01-11 23:31:40|2390.44|2388.94|2390.37|2388.87|2390.44|2388.94|2390.37|2388.87|0
1641943930000|2022-01-11 23:32:10|2390.39|2388.89|2390.37|2388.87|2390.46|2388.96|2390.37|2388.87|0
1641943940000|2022-01-11 23:32:20|2390.39|2388.89|2390.41|2388.91|2390.46|2388.96|2390.39|2388.89|0
1641943950000|2022-01-11 23:32:30|2390.4|2388.9|2390.37|2388.87|2390.4|2388.9|2390.37|2388.87|0
1641943960000|2022-01-11 23:32:40|2390.35|2388.85|2390.24|2388.74|2390.35|2388.85|2390.24|2388.74|0
1641943970000|2022-01-11 23:32:50|2390.25|2388.75|2390.24|2388.74|2390.37|2388.87|2390.24|2388.74|0
1641944000000|2022-01-11 23:33:20|2390.22|2388.72|2390.24|2388.74|2390.24|2388.74|2390.1|2388.6|0
1641944010000|2022-01-11 23:33:30|2390.22|2388.72|2390.1|2388.6|2390.22|2388.72|2390.1|2388.6|0
1641944030000|2022-01-11 23:33:50|2390.12|2388.62|2390.24|2388.74|2390.24|2388.74|2390.12|2388.62|0
1641944040000|2022-01-11 23:34:00|2390.22|2388.72|2390.24|2388.74|2390.24|2388.74|2390.1|2388.6|0
1641944070000|2022-01-11 23:34:30|2390.25|2388.75|2390.37|2388.87|2390.37|2388.87|2390.25|2388.75|0
1641944080000|2022-01-11 23:34:40|2390.39|2388.89|2390.37|2388.87|2390.46|2388.96|2390.37|2388.87|0
1641944090000|2022-01-11 23:34:50|2390.39|2388.89|2390.46|2388.96|2390.46|2388.96|2390.39|2388.89|0
1641944100000|2022-01-11 23:35:00|2390.45|2388.95|2390.46|2388.96|2390.46|2388.96|2390.37|2388.87|0
1641944110000|2022-01-11 23:35:10|2390.44|2388.94|2390.37|2388.87|2390.44|2388.94|2390.37|2388.87|0
1641944130000|2022-01-11 23:35:30|2390.39|2388.89|2390.41|2388.91|2390.46|2388.96|2390.39|2388.89|0
1641944140000|2022-01-11 23:35:40|2390.4|2388.9|2390.37|2388.87|2390.4|2388.9|2390.37|2388.87|0
1641944150000|2022-01-11 23:35:50|2390.35|2388.85|2390.24|2388.74|2390.35|2388.85|2390.24|2388.74|0
1641944170000|2022-01-11 23:36:10|2390.22|2388.72|2390.01|2388.51|2390.22|2388.72|2390.01|2388.51|0
1641944180000|2022-01-11 23:36:20|2390.02|2388.52|2390.06|2388.56|2390.06|2388.56|2390.02|2388.52|0
1641944190000|2022-01-11 23:36:30|2390.07|2388.57|2390.1|2388.6|2390.1|2388.6|2390.07|2388.57|0
1641944220000|2022-01-11 23:37:00|2390.11|2388.61|2390.24|2388.74|2390.24|2388.74|2390.11|2388.61|0
1641944240000|2022-01-11 23:37:20|2390.22|2388.72|2390.1|2388.6|2390.24|2388.74|2390.1|2388.6|0
1641944260000|2022-01-11 23:37:40|2390.08|2388.58|2390.01|2388.51|2390.08|2388.58|2390.01|2388.51|0
1641944280000|2022-01-11 23:38:00|2390.02|2388.52|2390.1|2388.6|2390.1|2388.6|2390.02|2388.52|0
1641944340000|2022-01-11 23:39:00|2390.09|2388.59|2389.75|2388.25|2390.09|2388.59|2389.75|2388.25|0
1641944350000|2022-01-11 23:39:10|2389.73|2388.23|2389.65|2388.15|2389.73|2388.23|2389.65|2388.15|0
1641944360000|2022-01-11 23:39:20|2389.67|2388.17|2389.75|2388.25|2389.75|2388.25|2389.67|2388.17|0
1641944380000|2022-01-11 23:39:40|2389.77|2388.27|2389.88|2388.38|2389.88|2388.38|2389.77|2388.27|0
1641944400000|2022-01-11 23:40:00|2389.9|2388.4|2390.24|2388.74|2390.24|2388.74|2389.9|2388.4|0
1641944410000|2022-01-11 23:40:10|2390.28|2388.78|2390.24|2388.74|2390.28|2388.78|2390.24|2388.74|0
1641944420000|2022-01-11 23:40:20|2390.23|2388.73|2390.19|2388.69|2390.23|2388.73|2390.19|2388.69|0
1641944430000|2022-01-11 23:40:30|2390.2|2388.7|2390.1|2388.6|2390.24|2388.74|2390.1|2388.6|0
1641944440000|2022-01-11 23:40:40|2390.08|2388.58|2390.1|2388.6|2390.1|2388.6|2390.01|2388.51|0
1641944460000|2022-01-11 23:41:00|2390.08|2388.58|2390.11|2388.61|2390.11|2388.61|2390.01|2388.51|0
1641944470000|2022-01-11 23:41:10|2390.19|2388.69|2390.1|2388.6|2390.24|2388.74|2390.1|2388.6|0
1641944480000|2022-01-11 23:41:20|2390.11|2388.61|2390.19|2388.69|2390.19|2388.69|2390.11|2388.61|0
1641944490000|2022-01-11 23:41:30|2390.18|2388.68|2390.24|2388.74|2390.24|2388.74|2390.1|2388.6|0
1641944520000|2022-01-11 23:42:00|2390.22|2388.72|2390.1|2388.6|2390.24|2388.74|2390.1|2388.6|0
1641944530000|2022-01-11 23:42:10|2390.11|2388.61|2390.24|2388.74|2390.24|2388.74|2390.11|2388.61|0
1641944550000|2022-01-11 23:42:30|2390.23|2388.73|2390.1|2388.6|2390.23|2388.73|2390.1|2388.6|0
1641944560000|2022-01-11 23:42:40|2390.08|2388.58|2389.88|2388.38|2390.08|2388.58|2389.88|2388.38|0
1641944570000|2022-01-11 23:42:50|2389.9|2388.4|2389.88|2388.38|2390.01|2388.51|2389.88|2388.38|0
1641944580000|2022-01-11 23:43:00|2389.86|2388.36|2389.88|2388.38|2389.88|2388.38|2389.75|2388.25|0
1641944590000|2022-01-11 23:43:10|2389.86|2388.36|2389.88|2388.38|2389.88|2388.38|2389.75|2388.25|0
1641944600000|2022-01-11 23:43:20|2389.9|2388.4|2390.01|2388.51|2390.01|2388.51|2389.9|2388.4|0
1641944610000|2022-01-11 23:43:30|2390.03|2388.53|2390.1|2388.6|2390.1|2388.6|2390.03|2388.53|0
1641944620000|2022-01-11 23:43:40|2390.14|2388.64|2390.37|2388.87|2390.37|2388.87|2390.14|2388.64|0
1641944630000|2022-01-11 23:43:50|2390.39|2388.89|2390.59|2389.09|2390.59|2389.09|2390.39|2388.89|0
1641944640000|2022-01-11 23:44:00|2390.58|2389.08|2390.46|2388.96|2390.58|2389.08|2390.46|2388.96|0
1641944660000|2022-01-11 23:44:20|2390.48|2388.98|2390.46|2388.96|2390.59|2389.09|2390.46|2388.96|0
1641944670000|2022-01-11 23:44:30|2390.47|2388.97|2390.59|2389.09|2390.59|2389.09|2390.47|2388.97|0
1641944680000|2022-01-11 23:44:40|2390.58|2389.08|2390.51|2389.01|2390.59|2389.09|2390.51|2389.01|0
1641944690000|2022-01-11 23:44:50|2390.5|2389|2390.37|2388.87|2390.5|2389|2390.37|2388.87|0
1641944700000|2022-01-11 23:45:00|2390.38|2388.88|2390.37|2388.87|2390.41|2388.91|2390.1|2388.6|0
1641944710000|2022-01-11 23:45:10|2390.38|2388.88|2390.46|2388.96|2390.46|2388.96|2390.38|2388.88|0
1641944720000|2022-01-11 23:45:20|2390.48|2388.98|2390.46|2388.96|2390.59|2389.09|2390.46|2388.96|0
1641944730000|2022-01-11 23:45:30|2390.47|2388.97|2390.41|2388.91|2390.51|2389.01|2390.41|2388.91|0
1641944740000|2022-01-11 23:45:40|2390.42|2388.92|2390.37|2388.87|2390.46|2388.96|2390.37|2388.87|0
1641944750000|2022-01-11 23:45:50|2390.38|2388.88|2390.52|2389.02|2390.52|2389.02|2390.34|2388.84|0
1641944760000|2022-01-11 23:46:00|2390.51|2389.01|2390.34|2388.84|2390.52|2389.02|2390.34|2388.84|0
1641944770000|2022-01-11 23:46:10|2390.33|2388.83|2390.39|2388.89|2390.39|2388.89|2390.17|2388.67|0
1641944780000|2022-01-11 23:46:20|2390.4|2388.9|2390.39|2388.89|2390.52|2389.02|2390.39|2388.89|0
1641944790000|2022-01-11 23:46:30|2390.37|2388.87|2390.17|2388.67|2390.37|2388.87|2390.17|2388.67|0
1641944800000|2022-01-11 23:46:40|2390.15|2388.65|2390.03|2388.53|2390.15|2388.65|2390.03|2388.53|0
1641944810000|2022-01-11 23:46:50|2390.01|2388.51|2389.81|2388.31|2390.01|2388.51|2389.81|2388.31|0
1641944820000|2022-01-11 23:47:00|2389.79|2388.29|2389.68|2388.18|2389.79|2388.29|2389.68|2388.18|0
1641944830000|2022-01-11 23:47:10|2389.66|2388.16|2389.68|2388.18|2389.68|2388.18|2389.58|2388.08|0
1641944850000|2022-01-11 23:47:30|2389.7|2388.2|2389.81|2388.31|2389.81|2388.31|2389.7|2388.2|0
1641944860000|2022-01-11 23:47:40|2389.83|2388.33|2389.87|2388.37|2389.94|2388.44|2389.81|2388.31|0
1641944870000|2022-01-11 23:47:50|2389.94|2388.44|2389.81|2388.31|2389.94|2388.44|2389.81|2388.31|0
1641944880000|2022-01-11 23:48:00|2389.8|2388.3|2389.76|2388.26|2389.81|2388.31|2389.68|2388.18|0
1641944890000|2022-01-11 23:48:10|2389.75|2388.25|2389.68|2388.18|2389.76|2388.26|2389.68|2388.18|0
1641944920000|2022-01-11 23:48:40|2389.67|2388.17|2389.58|2388.08|2389.67|2388.17|2389.58|2388.08|0
1641944930000|2022-01-11 23:48:50|2389.6|2388.1|2389.7|2388.2|2389.7|2388.2|2389.58|2388.08|0
1641944940000|2022-01-11 23:49:00|2389.81|2388.31|2389.81|2388.31|2389.81|2388.31|2389.68|2388.18|0
1641944950000|2022-01-11 23:49:10|2389.8|2388.3|2389.81|2388.31|2389.81|2388.31|2389.76|2388.26|0
1641944960000|2022-01-11 23:49:20|2389.79|2388.29|2389.76|2388.26|2389.81|2388.31|2389.68|2388.18|0
1641944970000|2022-01-11 23:49:30|2389.75|2388.25|2389.81|2388.31|2389.81|2388.31|2389.68|2388.18|0
1641944980000|2022-01-11 23:49:40|2389.82|2388.32|2389.81|2388.31|2389.86|2388.36|2389.81|2388.31|0
1641944990000|2022-01-11 23:49:50|2389.8|2388.3|2389.81|2388.31|2389.81|2388.31|2389.76|2388.26|0
1641945000000|2022-01-11 23:50:00|2389.8|2388.3|2389.81|2388.31|2389.81|2388.31|2389.76|2388.26|0
1641945010000|2022-01-11 23:50:10|2389.8|2388.3|2389.76|2388.26|2389.81|2388.31|2389.68|2388.18|0
1641945020000|2022-01-11 23:50:20|2389.77|2388.27|2389.81|2388.31|2389.81|2388.31|2389.76|2388.26|0
1641945030000|2022-01-11 23:50:30|2389.83|2388.33|2389.86|2388.36|2389.94|2388.44|2389.83|2388.33|0
1641945040000|2022-01-11 23:50:40|2389.87|2388.37|2389.94|2388.44|2389.94|2388.44|2389.86|2388.36|0
1641945050000|2022-01-11 23:50:50|2389.92|2388.42|2389.81|2388.31|2389.92|2388.42|2389.81|2388.31|0
1641945060000|2022-01-11 23:51:00|2389.79|2388.29|2389.81|2388.31|2389.81|2388.31|2389.68|2388.18|0
1641945080000|2022-01-11 23:51:20|2389.82|2388.32|2389.94|2388.44|2389.94|2388.44|2389.81|2388.31|0
1641945100000|2022-01-11 23:51:40|2389.92|2388.42|2389.81|2388.31|2389.92|2388.42|2389.81|2388.31|0
1641945120000|2022-01-11 23:52:00|2389.83|2388.33|2389.94|2388.44|2389.94|2388.44|2389.83|2388.33|0
1641945130000|2022-01-11 23:52:10|2389.93|2388.43|2389.81|2388.31|2389.93|2388.43|2389.81|2388.31|0
1641945140000|2022-01-11 23:52:20|2389.79|2388.29|2389.68|2388.18|2389.79|2388.29|2389.68|2388.18|0
1641945150000|2022-01-11 23:52:30|2389.7|2388.2|2389.81|2388.31|2389.81|2388.31|2389.7|2388.2|0
1641945160000|2022-01-11 23:52:40|2389.83|2388.33|2389.58|2388.08|2389.94|2388.44|2389.58|2388.08|0
1641945210000|2022-01-11 23:53:30|2389.6|2388.1|2389.58|2388.08|2389.68|2388.18|2389.58|2388.08|0
1641945220000|2022-01-11 23:53:40|2389.6|2388.1|2389.68|2388.18|2389.76|2388.26|2389.6|2388.1|0
1641945240000|2022-01-11 23:54:00|2389.7|2388.2|2389.81|2388.31|2389.81|2388.31|2389.68|2388.18|0
1641945250000|2022-01-11 23:54:10|2389.8|2388.3|2389.68|2388.18|2389.8|2388.3|2389.68|2388.18|0
1641945260000|2022-01-11 23:54:20|2389.7|2388.2|2389.81|2388.31|2389.81|2388.31|2389.68|2388.18|0
1641945300000|2022-01-11 23:55:00|2389.8|2388.3|2389.81|2388.31|2389.81|2388.31|2389.68|2388.18|0
1641945310000|2022-01-11 23:55:10|2389.8|2388.3|2389.76|2388.26|2389.8|2388.3|2389.68|2388.18|0
1641945320000|2022-01-11 23:55:20|2389.77|2388.27|2389.81|2388.31|2389.81|2388.31|2389.68|2388.18|0
1641945330000|2022-01-11 23:55:30|2389.79|2388.29|2389.94|2388.44|2389.94|2388.44|2389.58|2388.08|0
1641945340000|2022-01-11 23:55:40|2389.95|2388.45|2390.17|2388.67|2390.17|2388.67|2389.95|2388.45|0
1641945350000|2022-01-11 23:55:50|2390.15|2388.65|2389.99|2388.49|2390.15|2388.65|2389.94|2388.44|0
1641945360000|2022-01-11 23:56:00|2390|2388.5|2390.03|2388.53|2390.03|2388.53|2389.94|2388.44|0
1641945370000|2022-01-11 23:56:10|2390.01|2388.51|2390.03|2388.53|2390.03|2388.53|2389.94|2388.44|0
1641945380000|2022-01-11 23:56:20|2390.02|2388.52|2389.99|2388.49|2390.02|2388.52|2389.99|2388.49|0
1641945390000|2022-01-11 23:56:30|2390|2388.5|2390.03|2388.53|2390.03|2388.53|2390|2388.5|0
1641945400000|2022-01-11 23:56:40|2390.05|2388.55|2390.17|2388.67|2390.17|2388.67|2390.05|2388.55|0
1641945410000|2022-01-11 23:56:50|2390.21|2388.71|2390.17|2388.67|2390.3|2388.8|2390.17|2388.67|0
1641945420000|2022-01-11 23:57:00|2390.21|2388.71|2390.21|2388.71|2390.3|2388.8|2390.17|2388.67|0
1641945430000|2022-01-11 23:57:10|2390.22|2388.72|2390.3|2388.8|2390.3|2388.8|2390.21|2388.71|0
1641945440000|2022-01-11 23:57:20|2390.29|2388.79|2390.17|2388.67|2390.29|2388.79|2390.17|2388.67|0
1641945450000|2022-01-11 23:57:30|2390.15|2388.65|2390.03|2388.53|2390.15|2388.65|2390.03|2388.53|0
1641945460000|2022-01-11 23:57:40|2390.05|2388.55|2390.17|2388.67|2390.17|2388.67|2390.05|2388.55|0
1641945470000|2022-01-11 23:57:50|2390.16|2388.66|2390.12|2388.62|2390.17|2388.67|2390.03|2388.53|0
1641945480000|2022-01-11 23:58:00|2390.11|2388.61|2390.17|2388.67|2390.17|2388.67|2390.03|2388.53|0
1641945490000|2022-01-11 23:58:10|2390.15|2388.65|2390.03|2388.53|2390.15|2388.65|2390.03|2388.53|0
1641945500000|2022-01-11 23:58:20|2390.04|2388.54|2390.21|2388.71|2390.21|2388.71|2390.03|2388.53|0
1641945510000|2022-01-11 23:58:30|2390.2|2388.7|2390.03|2388.53|2390.2|2388.7|2390.03|2388.53|0
1641945520000|2022-01-11 23:58:40|2390.04|2388.54|2390.17|2388.67|2390.17|2388.67|2390.04|2388.54|0
1641945530000|2022-01-11 23:58:50|2390.16|2388.66|2390.17|2388.67|2390.17|2388.67|2390.12|2388.62|0
1641945540000|2022-01-11 23:59:00|2390.15|2388.65|2390.03|2388.53|2390.15|2388.65|2390.03|2388.53|0
1641945560000|2022-01-11 23:59:20|2390.01|2388.51|2389.99|2388.49|2390.01|2388.51|2389.94|2388.44|0
1641945570000|2022-01-11 23:59:30|2390|2388.5|2389.94|2388.44|2390.03|2388.53|2389.94|2388.44|0
1641945590000|2022-01-11 23:59:50|2389.96|2388.46|2390.03|2388.53|2390.03|2388.53|2389.96|2388.46|0
1641945600000|2022-01-12 00:00:00|2390.01|2388.51|2389.94|2388.44|2390.01|2388.51|2389.81|2388.31|0
1641945610000|2022-01-12 00:00:10|2389.95|2388.45|2389.94|2388.44|2390.03|2388.53|2389.94|2388.44|0
1641945620000|2022-01-12 00:00:20|2389.95|2388.45|2389.94|2388.44|2390.03|2388.53|2389.94|2388.44|0
1641945630000|2022-01-12 00:00:30|2389.96|2388.46|2390.17|2388.67|2390.17|2388.67|2389.96|2388.46|0
1641945640000|2022-01-12 00:00:40|2390.16|2388.66|2389.81|2388.31|2390.16|2388.66|2389.81|2388.31|0
1641945650000|2022-01-12 00:00:50|2389.82|2388.32|2389.68|2388.18|2389.94|2388.44|2389.68|2388.18|0
1641945660000|2022-01-12 00:01:00|2389.69|2388.19|2389.94|2388.44|2389.94|2388.44|2389.68|2388.18|0
1641945680000|2022-01-12 00:01:20|2389.95|2388.45|2390.39|2388.89|2390.39|2388.89|2389.95|2388.45|0
1641945690000|2022-01-12 00:01:30|2390.37|2388.87|2390.3|2388.8|2390.37|2388.87|2390.3|2388.8|0
1641945700000|2022-01-12 00:01:40|2390.28|2388.78|2390.28|2388.78|2390.28|2388.78|2390.28|2388.78|0
1641945710000|2022-01-12 00:01:50|2390.17|2388.67|2390.17|2388.67|2390.17|2388.67|2390.03|2388.53|0
1641945720000|2022-01-12 00:02:00|2390.18|2388.68|2390.39|2388.89|2390.39|2388.89|2390.18|2388.68|0
1641945740000|2022-01-12 00:02:20|2390.38|2388.88|2390.3|2388.8|2390.38|2388.88|2390.3|2388.8|0
1641945750000|2022-01-12 00:02:30|2390.31|2388.81|2390.39|2388.89|2390.39|2388.89|2390.3|2388.8|0
1641945760000|2022-01-12 00:02:40|2390.38|2388.88|2390.39|2388.89|2390.39|2388.89|2390.34|2388.84|0
1641945770000|2022-01-12 00:02:50|2390.38|2388.88|2390.22|2388.72|2390.38|2388.88|2390.21|2388.71|0
1641945780000|2022-01-12 00:03:00|2390.3|2388.8|2390.3|2388.8|2390.3|2388.8|2390.3|2388.8|0
1641945790000|2022-01-12 00:03:10|2390.28|2388.78|2390.3|2388.8|2390.3|2388.8|2390.17|2388.67|0
1641945800000|2022-01-12 00:03:20|2390.28|2388.78|2390.01|2388.51|2390.28|2388.78|2390.01|2388.51|0
1641945810000|2022-01-12 00:03:30|2389.94|2388.44|2389.81|2388.31|2389.94|2388.44|2389.81|2388.31|0
1641945820000|2022-01-12 00:03:40|2389.79|2388.29|2389.81|2388.31|2389.81|2388.31|2389.68|2388.18|0
1641945830000|2022-01-12 00:03:50|2389.83|2388.33|2389.94|2388.44|2389.94|2388.44|2389.83|2388.33|0
1641945840000|2022-01-12 00:04:00|2389.95|2388.45|2389.94|2388.44|2389.99|2388.49|2389.86|2388.36|0
1641945850000|2022-01-12 00:04:10|2389.96|2388.46|2390.21|2388.71|2390.3|2388.8|2389.96|2388.46|0
1641945860000|2022-01-12 00:04:20|2390.22|2388.72|2390.17|2388.67|2390.3|2388.8|2390.12|2388.62|0
1641945870000|2022-01-12 00:04:30|2390.16|2388.66|2390.17|2388.67|2390.17|2388.67|2390.03|2388.53|0
1641945880000|2022-01-12 00:04:40|2390.16|2388.66|2389.81|2388.31|2390.17|2388.67|2389.81|2388.31|0
1641945890000|2022-01-12 00:04:50|2389.83|2388.33|2389.81|2388.31|2389.94|2388.44|2389.81|2388.31|0
1641945900000|2022-01-12 00:05:00|2389.82|2388.32|2390.17|2388.67|2390.3|2388.8|2389.82|2388.32|0
1641945910000|2022-01-12 00:05:10|2390.21|2388.71|2390.3|2388.8|2390.3|2388.8|2390.17|2388.67|0
1641945920000|2022-01-12 00:05:20|2390.32|2388.82|2390.17|2388.67|2390.52|2389.02|2390.17|2388.67|0
1641945930000|2022-01-12 00:05:30|2390.18|2388.68|2390.17|2388.67|2390.3|2388.8|2390.03|2388.53|0
1641945940000|2022-01-12 00:05:40|2390.18|2388.68|2390.3|2388.8|2390.39|2388.89|2390.18|2388.68|0
1641945950000|2022-01-12 00:05:50|2390.28|2388.78|2390.3|2388.8|2390.3|2388.8|2390.17|2388.67|0
1641945960000|2022-01-12 00:06:00|2390.29|2388.79|2390.17|2388.67|2390.3|2388.8|2390.17|2388.67|0
1641945970000|2022-01-12 00:06:10|2390.15|2388.65|2390.17|2388.67|2390.17|2388.67|2390.03|2388.53|0
1641945980000|2022-01-12 00:06:20|2390.16|2388.66|2389.94|2388.44|2390.17|2388.67|2389.94|2388.44|0
1641945990000|2022-01-12 00:06:30|2389.95|2388.45|2389.99|2388.49|2389.99|2388.49|2389.95|2388.45|0
1641946000000|2022-01-12 00:06:40|2389.98|2388.48|2389.94|2388.44|2389.98|2388.48|2389.86|2388.36|0
1641946010000|2022-01-12 00:06:50|2389.93|2388.43|2389.81|2388.31|2389.93|2388.43|2389.81|2388.31|0
1641946020000|2022-01-12 00:07:00|2389.82|2388.32|2390.03|2388.53|2390.03|2388.53|2389.82|2388.32|0
1641946030000|2022-01-12 00:07:10|2390.05|2388.55|2390.3|2388.8|2390.3|2388.8|2390.05|2388.55|0
1641946040000|2022-01-12 00:07:20|2390.28|2388.78|2390.17|2388.67|2390.28|2388.78|2390.17|2388.67|0
1641946050000|2022-01-12 00:07:30|2390.15|2388.65|2390.17|2388.67|2390.17|2388.67|2390.03|2388.53|0
1641946060000|2022-01-12 00:07:40|2390.16|2388.66|2389.94|2388.44|2390.16|2388.66|2389.81|2388.31|0
1641946070000|2022-01-12 00:07:50|2389.92|2388.42|2389.81|2388.31|2389.94|2388.44|2389.81|2388.31|0
1641946080000|2022-01-12 00:08:00|2389.83|2388.33|2389.86|2388.36|2389.94|2388.44|2389.81|2388.31|0
1641946090000|2022-01-12 00:08:10|2389.87|2388.37|2389.94|2388.44|2390.03|2388.53|2389.87|2388.37|0
1641946100000|2022-01-12 00:08:20|2389.95|2388.45|2390.03|2388.53|2390.03|2388.53|2389.95|2388.45|0
1641946110000|2022-01-12 00:08:30|2390.01|2388.51|2389.94|2388.44|2390.03|2388.53|2389.94|2388.44|0
1641946120000|2022-01-12 00:08:40|2389.95|2388.45|2389.94|2388.44|2389.99|2388.49|2389.81|2388.31|0
1641946130000|2022-01-12 00:08:50|2389.96|2388.46|2390.17|2388.67|2390.17|2388.67|2389.96|2388.46|0
1641946140000|2022-01-12 00:09:00|2390.16|2388.66|2390.21|2388.71|2390.3|2388.8|2390.12|2388.62|0
1641946150000|2022-01-12 00:09:10|2390.22|2388.72|2390.39|2388.89|2390.39|2388.89|2390.17|2388.67|0
1641946160000|2022-01-12 00:09:20|2390.4|2388.9|2390.39|2388.89|2390.52|2389.02|2390.39|2388.89|0
1641946170000|2022-01-12 00:09:30|2390.37|2388.87|2390.3|2388.8|2390.37|2388.87|2390.3|2388.8|0
1641946180000|2022-01-12 00:09:40|2390.31|2388.81|2390.39|2388.89|2390.39|2388.89|2390.31|2388.81|0
1641946190000|2022-01-12 00:09:50|2390.37|2388.87|2390.3|2388.8|2390.37|2388.87|2390.17|2388.67|0
1641946210000|2022-01-12 00:10:10|2390.28|2388.78|2390.03|2388.53|2390.28|2388.78|2390.03|2388.53|0
1641946220000|2022-01-12 00:10:20|2390.05|2388.55|2390.17|2388.67|2390.17|2388.67|2390.05|2388.55|0
1641946230000|2022-01-12 00:10:30|2390.16|2388.66|2389.81|2388.31|2390.16|2388.66|2389.81|2388.31|0
1641946250000|2022-01-12 00:10:50|2389.82|2388.32|2389.86|2388.36|2389.86|2388.36|2389.82|2388.32|0
1641946260000|2022-01-12 00:11:00|2389.85|2388.35|2389.94|2388.44|2390.03|2388.53|2389.81|2388.31|0
1641946270000|2022-01-12 00:11:10|2389.93|2388.43|2389.81|2388.31|2389.94|2388.44|2389.81|2388.31|0
1641946280000|2022-01-12 00:11:20|2389.83|2388.33|2389.94|2388.44|2390.03|2388.53|2389.83|2388.33|0
1641946290000|2022-01-12 00:11:30|2389.93|2388.43|2389.76|2388.26|2389.94|2388.44|2389.76|2388.26|0
1641946300000|2022-01-12 00:11:40|2389.77|2388.27|2389.68|2388.18|2389.81|2388.31|2389.68|2388.18|0
1641946310000|2022-01-12 00:11:50|2389.69|2388.19|2389.79|2388.29|2389.81|2388.31|2389.68|2388.18|0
1641946320000|2022-01-12 00:12:00|2389.68|2388.18|2389.81|2388.31|2389.81|2388.31|2389.68|2388.18|0
1641946330000|2022-01-12 00:12:10|2389.83|2388.33|2389.81|2388.31|2389.94|2388.44|2389.81|2388.31|0
1641946340000|2022-01-12 00:12:20|2389.83|2388.33|2389.94|2388.44|2389.94|2388.44|2389.81|2388.31|0
1641946360000|2022-01-12 00:12:40|2389.95|2388.45|2390.03|2388.53|2390.03|2388.53|2389.94|2388.44|0
1641946370000|2022-01-12 00:12:50|2390.05|2388.55|2390.03|2388.53|2390.17|2388.67|2390.03|2388.53|0
1641946390000|2022-01-12 00:13:10|2390.01|2388.51|2389.94|2388.44|2390.01|2388.51|2389.94|2388.44|0
1641946410000|2022-01-12 00:13:30|2389.95|2388.45|2389.94|2388.44|2390.03|2388.53|2389.94|2388.44|0
1641946430000|2022-01-12 00:13:50|2389.92|2388.42|2389.81|2388.31|2389.94|2388.44|2389.81|2388.31|0
1641946440000|2022-01-12 00:14:00|2389.83|2388.33|2390.03|2388.53|2390.03|2388.53|2389.83|2388.33|0
1641946450000|2022-01-12 00:14:10|2390.02|2388.52|2390.03|2388.53|2390.03|2388.53|2389.99|2388.49|0
1641946470000|2022-01-12 00:14:30|2390.05|2388.55|2390.17|2388.67|2390.17|2388.67|2390.03|2388.53|0
1641946480000|2022-01-12 00:14:40|2390.15|2388.65|2390.03|2388.53|2390.17|2388.67|2390.03|2388.53|0
1641946500000|2022-01-12 00:15:00|2390.05|2388.55|2390.39|2388.89|2390.39|2388.89|2390.05|2388.55|0
1641946510000|2022-01-12 00:15:10|2391.1|2389.6|2391.29|2389.79|2391.29|2389.79|2391.1|2389.6|0
1641946520000|2022-01-12 00:15:20|2391.27|2389.77|2391.29|2389.79|2391.29|2389.79|2391.27|2389.77|0
1641946530000|2022-01-12 00:15:30|2391.18|2389.68|2391.16|2389.66|2391.29|2389.79|2391.16|2389.66|0
1641946540000|2022-01-12 00:15:40|2391.08|2389.58|2391.29|2389.79|2391.29|2389.79|2391.08|2389.58|0
1641946550000|2022-01-12 00:15:50|2391.18|2389.68|2391.38|2389.88|2391.38|2389.88|2391.18|2389.68|0
1641946560000|2022-01-12 00:16:00|2391.31|2389.81|2391.31|2389.81|2391.5|2390|2391.31|2389.81|0
1641946570000|2022-01-12 00:16:10|2391.28|2389.78|2391.27|2389.77|2391.36|2389.86|2391.27|2389.77|0
1641946580000|2022-01-12 00:16:20|2391.34|2389.84|2391.49|2389.99|2391.49|2389.99|2391.34|2389.84|0
1641946590000|2022-01-12 00:16:30|2391.7|2390.2|2392.24|2390.74|2392.33|2390.83|2391.7|2390.2|0
1641946600000|2022-01-12 00:16:40|2392.31|2390.81|2391.82|2390.32|2392.45|2390.95|2391.81|2390.31|0
1641946610000|2022-01-12 00:16:50|2391.81|2390.31|2391.48|2389.98|2391.81|2390.31|2391.47|2389.97|0
1641946620000|2022-01-12 00:17:00|2391.51|2390.01|2391.82|2390.32|2391.82|2390.32|2391.51|2390.01|0
1641946630000|2022-01-12 00:17:10|2391.81|2390.31|2391.82|2390.32|2391.82|2390.32|2391.81|2390.31|0
1641946640000|2022-01-12 00:17:20|2391.86|2390.36|2392.05|2390.55|2392.05|2390.55|2391.86|2390.36|0
1641946650000|2022-01-12 00:17:30|2392.06|2390.56|2392.06|2390.56|2392.06|2390.56|2392.06|2390.56|0
1641946660000|2022-01-12 00:17:40|2392.05|2390.55|2392.06|2390.56|2392.06|2390.56|2392.05|2390.55|0
1641946670000|2022-01-12 00:17:50|2392.05|2390.55|2392.06|2390.56|2392.06|2390.56|2391.85|2390.35|0
1641946680000|2022-01-12 00:18:00|2392.03|2390.53|2391.94|2390.44|2392.03|2390.53|2391.94|2390.44|0
1641946690000|2022-01-12 00:18:10|2391.98|2390.48|2392.71|2391.21|2392.71|2391.21|2391.94|2390.44|0
1641946710000|2022-01-12 00:18:30|2392.7|2391.2|2392.47|2390.97|2392.71|2391.21|2392.47|2390.97|0
1641946720000|2022-01-12 00:18:40|2392.4|2390.9|2392.36|2390.86|2392.4|2390.9|2392.26|2390.76|0
1641946730000|2022-01-12 00:18:50|2392.4|2390.9|2392.9|2391.4|2392.9|2391.4|2392.4|2390.9|0
1641946740000|2022-01-12 00:19:00|2392.83|2391.33|2392.68|2391.18|2392.83|2391.33|2392.68|2391.18|0
1641946750000|2022-01-12 00:19:10|2392.8|2391.3|2392.81|2391.31|2392.83|2391.33|2392.56|2391.06|0
1641946760000|2022-01-12 00:19:20|2392.8|2391.3|2392.8|2391.3|2392.8|2391.3|2392.8|2391.3|0
1641946770000|2022-01-12 00:19:30|2392.78|2391.28|2392.35|2390.85|2392.78|2391.28|2392.35|2390.85|0
1641946780000|2022-01-12 00:19:40|2392.38|2390.88|2392.45|2390.95|2392.45|2390.95|2392.35|2390.85|0
1641946790000|2022-01-12 00:19:50|2392.44|2390.94|2392.57|2391.07|2392.57|2391.07|2392.44|2390.94|0
1641946800000|2022-01-12 00:20:00|2392.58|2391.08|2392.81|2391.31|2392.81|2391.31|2392.58|2391.08|0
1641946810000|2022-01-12 00:20:10|2392.78|2391.28|2392.69|2391.19|2392.78|2391.28|2392.69|2391.19|0
1641946820000|2022-01-12 00:20:20|2392.68|2391.18|2392.68|2391.18|2392.68|2391.18|2392.68|2391.18|0
1641946830000|2022-01-12 00:20:30|2392.64|2391.14|2392.78|2391.28|2392.8|2391.3|2392.59|2391.09|0
1641946840000|2022-01-12 00:20:40|2392.8|2391.3|2392.9|2391.4|2392.9|2391.4|2392.8|2391.3|0
1641946850000|2022-01-12 00:20:50|2392.87|2391.37|2392.8|2391.3|2392.9|2391.4|2392.8|2391.3|0
1641946860000|2022-01-12 00:21:00|2392.81|2391.31|2392.8|2391.3|2392.81|2391.31|2392.8|2391.3|0
1641946870000|2022-01-12 00:21:10|2392.79|2391.29|2392.45|2390.95|2392.79|2391.29|2392.45|2390.95|0
1641946880000|2022-01-12 00:21:20|2392.42|2390.92|2392.4|2390.9|2392.42|2390.92|2392.36|2390.86|0
1641946890000|2022-01-12 00:21:30|2392.45|2390.95|2392.57|2391.07|2392.57|2391.07|2392.44|2390.94|0
1641946900000|2022-01-12 00:21:40|2392.5|2391|2392.36|2390.86|2392.5|2391|2392.36|2390.86|0
1641946920000|2022-01-12 00:22:00|2392.49|2390.99|2392.49|2390.99|2392.49|2390.99|2392.49|2390.99|0
1641946930000|2022-01-12 00:22:10|2392.51|2391.01|2392.6|2391.1|2392.6|2391.1|2392.51|2391.01|0
1641946940000|2022-01-12 00:22:20|2392.56|2391.06|2392.58|2391.08|2392.73|2391.23|2392.51|2391.01|0
1641946960000|2022-01-12 00:22:40|2392.59|2391.09|2392.81|2391.31|2392.81|2391.31|2392.58|2391.08|0
1641946970000|2022-01-12 00:22:50|2392.77|2391.27|2392.72|2391.22|2392.77|2391.27|2392.71|2391.21|0
1641946980000|2022-01-12 00:23:00|2392.75|2391.25|2392.72|2391.22|2392.82|2391.32|2392.72|2391.22|0
1641946990000|2022-01-12 00:23:10|2392.73|2391.23|2392.84|2391.34|2392.84|2391.34|2392.73|2391.23|0
1641947000000|2022-01-12 00:23:20|2392.96|2391.46|2392.96|2391.46|2392.96|2391.46|2392.73|2391.23|0
1641947010000|2022-01-12 00:23:30|2392.94|2391.44|2392.94|2391.44|2392.96|2391.46|2392.94|2391.44|0
1641947020000|2022-01-12 00:23:40|2392.96|2391.46|2392.96|2391.46|2392.96|2391.46|2392.96|2391.46|0
1641947030000|2022-01-12 00:23:50|2392.94|2391.44|2392.94|2391.44|2392.94|2391.44|2392.94|2391.44|0
1641947040000|2022-01-12 00:24:00|2392.96|2391.46|2392.96|2391.46|2392.97|2391.47|2392.96|2391.46|0
1641947050000|2022-01-12 00:24:10|2392.94|2391.44|2392.73|2391.23|2392.94|2391.44|2392.73|2391.23|0
1641947060000|2022-01-12 00:24:20|2392.75|2391.25|2392.85|2391.35|2392.85|2391.35|2392.75|2391.25|0
1641947070000|2022-01-12 00:24:30|2392.89|2391.39|2393|2391.5|2393.09|2391.59|2392.85|2391.35|0
1641947080000|2022-01-12 00:24:40|2393.01|2391.51|2392.77|2391.27|2393.01|2391.51|2392.77|2391.27|0
1641947090000|2022-01-12 00:24:50|2392.81|2391.31|2392.98|2391.48|2393|2391.5|2392.81|2391.31|0
1641947100000|2022-01-12 00:25:00|2392.95|2391.45|2392.87|2391.37|2393|2391.5|2392.77|2391.27|0
1641947110000|2022-01-12 00:25:10|2392.88|2391.38|2392.88|2391.38|2393|2391.5|2392.88|2391.38|0
1641947120000|2022-01-12 00:25:20|2392.89|2391.39|2392.89|2391.39|2392.89|2391.39|2392.88|2391.38|0
1641947130000|2022-01-12 00:25:30|2392.88|2391.38|2392.89|2391.39|2392.89|2391.39|2392.88|2391.38|0
1641947140000|2022-01-12 00:25:40|2392.88|2391.38|2392.89|2391.39|2392.89|2391.39|2392.88|2391.38|0
1641947150000|2022-01-12 00:25:50|2392.86|2391.36|2392.8|2391.3|2392.86|2391.36|2392.79|2391.29|0
1641947160000|2022-01-12 00:26:00|2392.79|2391.29|2392.89|2391.39|2392.89|2391.39|2392.79|2391.29|0
1641947180000|2022-01-12 00:26:20|2393.01|2391.51|2393.08|2391.58|2393.08|2391.58|2392.91|2391.41|0
1641947190000|2022-01-12 00:26:30|2393.13|2391.63|2393.19|2391.69|2393.31|2391.81|2393.09|2391.59|0
1641947200000|2022-01-12 00:26:40|2393.15|2391.65|2393.08|2391.58|2393.19|2391.69|2393.08|2391.58|0
1641947210000|2022-01-12 00:26:50|2393.12|2391.62|2392.85|2391.35|2393.19|2391.69|2392.84|2391.34|0
1641947220000|2022-01-12 00:27:00|2392.84|2391.34|2392.95|2391.45|2393.07|2391.57|2392.84|2391.34|0
1641947230000|2022-01-12 00:27:10|2392.93|2391.43|2392.83|2391.33|2392.93|2391.43|2392.83|2391.33|0
1641947240000|2022-01-12 00:27:20|2392.86|2391.36|2392.83|2391.33|2392.93|2391.43|2392.83|2391.33|0
1641947250000|2022-01-12 00:27:30|2392.86|2391.36|2392.93|2391.43|2392.95|2391.45|2392.86|2391.36|0
1641947270000|2022-01-12 00:27:50|2392.97|2391.47|2392.93|2391.43|2393.05|2391.55|2392.93|2391.43|0
1641947280000|2022-01-12 00:28:00|2392.84|2391.34|2392.83|2391.33|2392.84|2391.34|2392.83|2391.33|0
1641947290000|2022-01-12 00:28:10|2392.81|2391.31|2392.81|2391.31|2392.81|2391.31|2392.81|2391.31|0
1641947300000|2022-01-12 00:28:20|2392.85|2391.35|2392.92|2391.42|2392.92|2391.42|2392.85|2391.35|0
1641947310000|2022-01-12 00:28:30|2392.93|2391.43|2392.83|2391.33|2392.93|2391.43|2392.83|2391.33|0
1641947320000|2022-01-12 00:28:40|2392.81|2391.31|2392.83|2391.33|2392.83|2391.33|2392.81|2391.31|0
1641947340000|2022-01-12 00:29:00|2392.84|2391.34|2392.83|2391.33|2392.84|2391.34|2392.83|2391.33|0
1641947370000|2022-01-12 00:29:30|2392.84|2391.34|2392.93|2391.43|2392.93|2391.43|2392.83|2391.33|0
1641947390000|2022-01-12 00:29:50|2392.95|2391.45|2392.98|2391.48|2392.98|2391.48|2392.95|2391.45|0
1641947400000|2022-01-12 00:30:00|2393.07|2391.57|2393.09|2391.59|2393.09|2391.59|2393.07|2391.57|0
1641947410000|2022-01-12 00:30:10|2393.11|2391.61|2392.96|2391.46|2393.2|2391.7|2392.96|2391.46|0
1641947420000|2022-01-12 00:30:20|2392.93|2391.43|2393.08|2391.58|2393.08|2391.58|2392.86|2391.36|0
1641947430000|2022-01-12 00:30:30|2393.09|2391.59|2393.3|2391.8|2393.3|2391.8|2393.09|2391.59|0
1641947440000|2022-01-12 00:30:40|2393.27|2391.77|2393.3|2391.8|2393.32|2391.82|2393.19|2391.69|0
1641947450000|2022-01-12 00:30:50|2393.32|2391.82|2393.32|2391.82|2393.32|2391.82|2393.32|2391.82|0
1641947460000|2022-01-12 00:31:00|2393.3|2391.8|2393.32|2391.82|2393.34|2391.84|2393.3|2391.8|0
1641947470000|2022-01-12 00:31:10|2393.34|2391.84|2393.32|2391.82|2393.34|2391.84|2393.32|2391.82|0
1641947480000|2022-01-12 00:31:20|2393.29|2391.79|2393.22|2391.72|2393.34|2391.84|2393.11|2391.61|0
1641947490000|2022-01-12 00:31:30|2393.21|2391.71|2393.21|2391.71|2393.34|2391.84|2393.11|2391.61|0
1641947500000|2022-01-12 00:31:40|2393.22|2391.72|2393.34|2391.84|2393.34|2391.84|2393.22|2391.72|0
1641947510000|2022-01-12 00:31:50|2393.35|2391.85|2393.35|2391.85|2393.35|2391.85|2393.34|2391.84|0
1641947520000|2022-01-12 00:32:00|2393.34|2391.84|2393.35|2391.85|2393.35|2391.85|2393.34|2391.84|0
1641947530000|2022-01-12 00:32:10|2393.34|2391.84|2393.13|2391.63|2393.34|2391.84|2393.13|2391.63|0
1641947540000|2022-01-12 00:32:20|2393.14|2391.64|2393.25|2391.75|2393.25|2391.75|2393.13|2391.63|0
1641947550000|2022-01-12 00:32:30|2393.28|2391.78|2393.14|2391.64|2393.38|2391.88|2393.14|2391.64|0
1641947560000|2022-01-12 00:32:40|2393.13|2391.63|2393|2391.5|2393.13|2391.63|2392.9|2391.4|0
1641947570000|2022-01-12 00:32:50|2393.03|2391.53|2393.13|2391.63|2393.13|2391.63|2393|2391.5|0
1641947580000|2022-01-12 00:33:00|2393.14|2391.64|2393.35|2391.85|2393.35|2391.85|2393.01|2391.51|0
1641947590000|2022-01-12 00:33:10|2393.32|2391.82|2393.23|2391.73|2393.35|2391.85|2393.23|2391.73|0
1641947600000|2022-01-12 00:33:20|2393.34|2391.84|2393.56|2392.06|2393.58|2392.08|2393.34|2391.84|0
1641947610000|2022-01-12 00:33:30|2393.57|2392.07|2393.58|2392.08|2393.58|2392.08|2393.56|2392.06|0
1641947620000|2022-01-12 00:33:40|2393.56|2392.06|2393.58|2392.08|2393.58|2392.08|2393.56|2392.06|0
1641947630000|2022-01-12 00:33:50|2393.59|2392.09|2393.59|2392.09|2393.59|2392.09|2393.59|2392.09|0
1641947640000|2022-01-12 00:34:00|2393.63|2392.13|2394.03|2392.53|2394.03|2392.53|2393.63|2392.13|0
1641947660000|2022-01-12 00:34:20|2393.99|2392.49|2393.8|2392.3|2393.99|2392.49|2393.8|2392.3|0
1641947670000|2022-01-12 00:34:30|2393.77|2392.27|2393.55|2392.05|2393.8|2392.3|2393.55|2392.05|0
1641947680000|2022-01-12 00:34:40|2393.58|2392.08|2393.55|2392.05|2393.64|2392.14|2393.55|2392.05|0
1641947690000|2022-01-12 00:34:50|2393.58|2392.08|2393.55|2392.05|2393.64|2392.14|2393.53|2392.03|0
1641947700000|2022-01-12 00:35:00|2393.56|2392.06|2393.64|2392.14|2393.77|2392.27|2393.56|2392.06|0
1641947710000|2022-01-12 00:35:10|2393.6|2392.1|2393.53|2392.03|2393.6|2392.1|2393.53|2392.03|0
1641947720000|2022-01-12 00:35:20|2393.56|2392.06|2393.55|2392.05|2393.65|2392.15|2393.55|2392.05|0
1641947750000|2022-01-12 00:35:50|2393.56|2392.06|2393.79|2392.29|2393.79|2392.29|2393.56|2392.06|0
1641947760000|2022-01-12 00:36:00|2393.8|2392.3|2393.82|2392.32|2393.83|2392.33|2393.8|2392.3|0
1641947770000|2022-01-12 00:36:10|2393.8|2392.3|2393.69|2392.19|2393.8|2392.3|2393.68|2392.18|0
1641947780000|2022-01-12 00:36:20|2393.7|2392.2|2393.68|2392.18|2393.82|2392.32|2393.68|2392.18|0
1641947790000|2022-01-12 00:36:30|2393.67|2392.17|2393.8|2392.3|2393.8|2392.3|2393.58|2392.08|0
1641947800000|2022-01-12 00:36:40|2393.77|2392.27|2393.58|2392.08|2393.77|2392.27|2393.58|2392.08|0
1641947810000|2022-01-12 00:36:50|2393.59|2392.09|2393.68|2392.18|2393.8|2392.3|2393.59|2392.09|0
1641947820000|2022-01-12 00:37:00|2393.67|2392.17|2393.68|2392.18|2393.68|2392.18|2393.67|2392.17|0
1641947830000|2022-01-12 00:37:10|2393.67|2392.17|2393.8|2392.3|2393.82|2392.32|2393.67|2392.17|0
1641947840000|2022-01-12 00:37:20|2393.79|2392.29|2393.77|2392.27|2393.79|2392.29|2393.58|2392.08|0
1641947850000|2022-01-12 00:37:30|2393.65|2392.15|2393.66|2392.16|2393.67|2392.17|2393.56|2392.06|0
1641947860000|2022-01-12 00:37:40|2393.67|2392.17|2393.79|2392.29|2393.79|2392.29|2393.67|2392.17|0
1641947880000|2022-01-12 00:38:00|2393.8|2392.3|2393.79|2392.29|2393.8|2392.3|2393.79|2392.29|0
1641947890000|2022-01-12 00:38:10|2393.77|2392.27|2393.79|2392.29|2393.79|2392.29|2393.77|2392.27|0
1641947900000|2022-01-12 00:38:20|2393.77|2392.27|2393.64|2392.14|2393.77|2392.27|2393.64|2392.14|0
1641947910000|2022-01-12 00:38:30|2393.65|2392.15|2393.64|2392.14|2393.65|2392.15|2393.64|2392.14|0
1641947940000|2022-01-12 00:39:00|2393.6|2392.1|2393.52|2392.02|2393.6|2392.1|2393.52|2392.02|0
1641947950000|2022-01-12 00:39:10|2393.53|2392.03|2393.53|2392.03|2393.53|2392.03|2393.53|2392.03|0
1641947980000|2022-01-12 00:39:40|2393.52|2392.02|2393.53|2392.03|2393.55|2392.05|2393.52|2392.02|0
1641947990000|2022-01-12 00:39:50|2393.55|2392.05|2393.76|2392.26|2393.76|2392.26|2393.53|2392.03|0
1641948000000|2022-01-12 00:40:00|2393.77|2392.27|2394|2392.5|2394|2392.5|2393.77|2392.27|0
1641948010000|2022-01-12 00:40:10|2394.01|2392.51|2394.1|2392.6|2394.1|2392.6|2394.01|2392.51|0
1641948020000|2022-01-12 00:40:20|2394.14|2392.64|2394.22|2392.72|2394.25|2392.75|2394.14|2392.64|0
1641948040000|2022-01-12 00:40:40|2394.19|2392.69|2394.1|2392.6|2394.19|2392.69|2394.1|2392.6|0
1641948060000|2022-01-12 00:41:00|2394.07|2392.57|2393.76|2392.26|2394.07|2392.57|2393.76|2392.26|0
1641948080000|2022-01-12 00:41:20|2393.79|2392.29|2394|2392.5|2394|2392.5|2393.79|2392.29|0
1641948090000|2022-01-12 00:41:30|2393.99|2392.49|2393.87|2392.37|2393.99|2392.49|2393.77|2392.27|0
1641948100000|2022-01-12 00:41:40|2393.88|2392.38|2393.86|2392.36|2394|2392.5|2393.77|2392.27|0
1641948110000|2022-01-12 00:41:50|2393.87|2392.37|2393.85|2392.35|2393.87|2392.37|2393.85|2392.35|0
1641948120000|2022-01-12 00:42:00|2393.86|2392.36|2393.86|2392.36|2393.86|2392.36|2393.86|2392.36|0
1641948130000|2022-01-12 00:42:10|2393.83|2392.33|2393.76|2392.26|2393.83|2392.33|2393.76|2392.26|0
1641948150000|2022-01-12 00:42:30|2393.77|2392.27|2393.77|2392.27|2393.77|2392.27|2393.77|2392.27|0
1641948160000|2022-01-12 00:42:40|2393.84|2392.34|2393.98|2392.48|2393.98|2392.48|2393.84|2392.34|0
1641948170000|2022-01-12 00:42:50|2393.97|2392.47|2393.98|2392.48|2393.98|2392.48|2393.76|2392.26|0
1641948180000|2022-01-12 00:43:00|2393.97|2392.47|2393.98|2392.48|2393.98|2392.48|2393.97|2392.47|0
1641948210000|2022-01-12 00:43:30|2393.95|2392.45|2393.98|2392.48|2393.98|2392.48|2393.85|2392.35|0
1641948220000|2022-01-12 00:43:40|2393.99|2392.49|2393.86|2392.36|2393.99|2392.49|2393.86|2392.36|0
1641948230000|2022-01-12 00:43:50|2393.87|2392.37|2393.86|2392.36|2393.99|2392.49|2393.86|2392.36|0
1641948240000|2022-01-12 00:44:00|2393.88|2392.38|2393.76|2392.26|2393.88|2392.38|2393.76|2392.26|0
1641948250000|2022-01-12 00:44:10|2393.77|2392.27|2393.76|2392.26|2393.77|2392.27|2393.76|2392.26|0
1641948260000|2022-01-12 00:44:20|2393.77|2392.27|2393.77|2392.27|2393.77|2392.27|2393.76|2392.26|0
1641948270000|2022-01-12 00:44:30|2393.76|2392.26|2393.77|2392.27|2393.77|2392.27|2393.64|2392.14|0
1641948280000|2022-01-12 00:44:40|2393.76|2392.26|2393.77|2392.27|2393.77|2392.27|2393.76|2392.26|0
1641948290000|2022-01-12 00:44:50|2393.76|2392.26|2393.76|2392.26|2393.76|2392.26|2393.64|2392.14|0
1641948300000|2022-01-12 00:45:00|2393.72|2392.22|2393.76|2392.26|2393.76|2392.26|2393.64|2392.14|0
1641948310000|2022-01-12 00:45:10|2393.74|2392.24|2393.74|2392.24|2393.74|2392.24|2393.74|2392.24|0
1641948320000|2022-01-12 00:45:20|2393.75|2392.25|2393.74|2392.24|2393.75|2392.25|2393.74|2392.24|0
1641948330000|2022-01-12 00:45:30|2393.75|2392.25|2393.74|2392.24|2393.76|2392.26|2393.74|2392.24|0
1641948340000|2022-01-12 00:45:40|2393.75|2392.25|2393.74|2392.24|2393.75|2392.25|2393.74|2392.24|0
1641948350000|2022-01-12 00:45:50|2393.76|2392.26|2393.76|2392.26|2393.76|2392.26|2393.76|2392.26|0
1641948360000|2022-01-12 00:46:00|2393.75|2392.25|2393.76|2392.26|2393.76|2392.26|2393.74|2392.24|0
1641948370000|2022-01-12 00:46:10|2393.75|2392.25|2393.98|2392.48|2393.98|2392.48|2393.74|2392.24|0
1641948390000|2022-01-12 00:46:30|2393.97|2392.47|2393.97|2392.47|2393.97|2392.47|2393.97|2392.47|0
1641948400000|2022-01-12 00:46:40|2393.96|2392.46|2393.97|2392.47|2393.97|2392.47|2393.96|2392.46|0
1641948410000|2022-01-12 00:46:50|2393.96|2392.46|2393.98|2392.48|2393.98|2392.48|2393.96|2392.46|0
1641948420000|2022-01-12 00:47:00|2394|2392.5|2394.09|2392.59|2394.09|2392.59|2394|2392.5|0
1641948430000|2022-01-12 00:47:10|2394.08|2392.58|2393.98|2392.48|2394.08|2392.58|2393.98|2392.48|0
1641948440000|2022-01-12 00:47:20|2393.95|2392.45|2393.98|2392.48|2393.98|2392.48|2393.85|2392.35|0
1641948450000|2022-01-12 00:47:30|2393.94|2392.44|2393.98|2392.48|2393.98|2392.48|2393.85|2392.35|0
1641948460000|2022-01-12 00:47:40|2393.87|2392.37|2393.98|2392.48|2393.98|2392.48|2393.85|2392.35|0
1641948470000|2022-01-12 00:47:50|2393.97|2392.47|2393.98|2392.48|2393.98|2392.48|2393.97|2392.47|0
1641948480000|2022-01-12 00:48:00|2393.97|2392.47|2393.98|2392.48|2393.98|2392.48|2393.97|2392.47|0
1641948490000|2022-01-12 00:48:10|2394|2392.5|2394.12|2392.62|2394.12|2392.62|2394|2392.5|0
1641948500000|2022-01-12 00:48:20|2394.21|2392.71|2393.98|2392.48|2394.21|2392.71|2393.98|2392.48|0
1641948510000|2022-01-12 00:48:30|2393.99|2392.49|2393.98|2392.48|2394|2392.5|2393.98|2392.48|0
1641948520000|2022-01-12 00:48:40|2393.99|2392.49|2394.09|2392.59|2394.21|2392.71|2393.99|2392.49|0
1641948530000|2022-01-12 00:48:50|2394.1|2392.6|2394.1|2392.6|2394.1|2392.6|2394.1|2392.6|0
1641948540000|2022-01-12 00:49:00|2394.22|2392.72|2394.22|2392.72|2394.22|2392.72|2394.1|2392.6|0
1641948550000|2022-01-12 00:49:10|2394.19|2392.69|2394.1|2392.6|2394.19|2392.69|2394.1|2392.6|0
1641948560000|2022-01-12 00:49:20|2394.14|2392.64|2394.22|2392.72|2394.22|2392.72|2394.09|2392.59|0
1641948570000|2022-01-12 00:49:30|2394.21|2392.71|2394.22|2392.72|2394.22|2392.72|2394.21|2392.71|0
1641948580000|2022-01-12 00:49:40|2394.21|2392.71|2394.21|2392.71|2394.21|2392.71|2394.21|2392.71|0
1641948590000|2022-01-12 00:49:50|2394.17|2392.67|2394.09|2392.59|2394.17|2392.67|2394.09|2392.59|0
1641948600000|2022-01-12 00:50:00|2394.08|2392.58|2393.96|2392.46|2394.08|2392.58|2393.96|2392.46|0
1641948610000|2022-01-12 00:50:10|2393.97|2392.47|2393.98|2392.48|2393.98|2392.48|2393.97|2392.47|0
1641948620000|2022-01-12 00:50:20|2393.96|2392.46|2393.98|2392.48|2393.98|2392.48|2393.96|2392.46|0
1641948630000|2022-01-12 00:50:30|2393.96|2392.46|2393.98|2392.48|2393.98|2392.48|2393.85|2392.35|0
1641948640000|2022-01-12 00:50:40|2393.97|2392.47|2393.85|2392.35|2393.97|2392.47|2393.85|2392.35|0
1641948650000|2022-01-12 00:50:50|2393.88|2392.38|2393.96|2392.46|2393.96|2392.46|2393.88|2392.38|0
1641948660000|2022-01-12 00:51:00|2393.98|2392.48|2393.98|2392.48|2393.98|2392.48|2393.97|2392.47|0
1641948670000|2022-01-12 00:51:10|2393.97|2392.47|2393.98|2392.48|2393.98|2392.48|2393.97|2392.47|0
1641948680000|2022-01-12 00:51:20|2393.96|2392.46|2393.85|2392.35|2393.96|2392.46|2393.85|2392.35|0
1641948690000|2022-01-12 00:51:30|2393.81|2392.31|2393.83|2392.33|2393.83|2392.33|2393.74|2392.24|0
1641948720000|2022-01-12 00:52:00|2393.87|2392.37|2393.98|2392.48|2393.98|2392.48|2393.85|2392.35|0
1641948730000|2022-01-12 00:52:10|2393.96|2392.46|2393.83|2392.33|2393.96|2392.46|2393.83|2392.33|0
1641948740000|2022-01-12 00:52:20|2393.87|2392.37|2393.83|2392.33|2393.95|2392.45|2393.83|2392.33|0
1641948750000|2022-01-12 00:52:30|2393.87|2392.37|2393.96|2392.46|2393.96|2392.46|2393.87|2392.37|0
1641948760000|2022-01-12 00:52:40|2393.95|2392.45|2393.83|2392.33|2393.95|2392.45|2393.83|2392.33|0
1641948770000|2022-01-12 00:52:50|2393.8|2392.3|2393.82|2392.32|2393.82|2392.32|2393.73|2392.23|0
1641948780000|2022-01-12 00:53:00|2393.81|2392.31|2393.82|2392.32|2393.82|2392.32|2393.81|2392.31|0
1641948790000|2022-01-12 00:53:10|2393.78|2392.28|2393.82|2392.32|2393.82|2392.32|2393.73|2392.23|0
1641948810000|2022-01-12 00:53:30|2393.85|2392.35|2393.94|2392.44|2393.94|2392.44|2393.85|2392.35|0
1641948820000|2022-01-12 00:53:40|2393.95|2392.45|2393.82|2392.32|2393.95|2392.45|2393.82|2392.32|0
1641948840000|2022-01-12 00:54:00|2393.78|2392.28|2393.73|2392.23|2393.78|2392.28|2393.73|2392.23|0
1641948850000|2022-01-12 00:54:10|2393.72|2392.22|2393.71|2392.21|2393.72|2392.22|2393.71|2392.21|0
1641948860000|2022-01-12 00:54:20|2393.73|2392.23|2393.72|2392.22|2393.73|2392.23|2393.72|2392.22|0
1641948870000|2022-01-12 00:54:30|2393.71|2392.21|2393.93|2392.43|2393.93|2392.43|2393.7|2392.2|0
1641948890000|2022-01-12 00:54:50|2393.92|2392.42|2393.79|2392.29|2393.93|2392.43|2393.79|2392.29|0
1641948900000|2022-01-12 00:55:00|2393.81|2392.31|2393.7|2392.2|2393.81|2392.31|2393.7|2392.2|0
1641948910000|2022-01-12 00:55:10|2393.74|2392.24|2393.8|2392.3|2393.8|2392.3|2393.7|2392.2|0
1641948920000|2022-01-12 00:55:20|2393.79|2392.29|2393.79|2392.29|2393.79|2392.29|2393.79|2392.29|0
1641948930000|2022-01-12 00:55:30|2393.76|2392.26|2393.36|2391.86|2393.76|2392.26|2393.36|2391.86|0
1641948960000|2022-01-12 00:56:00|2393.32|2391.82|2393.25|2391.75|2393.32|2391.82|2393.25|2391.75|0
1641948970000|2022-01-12 00:56:10|2393.22|2391.72|2393.13|2391.63|2393.22|2391.72|2393.13|2391.63|0
1641948980000|2022-01-12 00:56:20|2393.17|2391.67|2393.15|2391.65|2393.27|2391.77|2393.15|2391.65|0
1641948990000|2022-01-12 00:56:30|2393.13|2391.63|2393.04|2391.54|2393.13|2391.63|2393.04|2391.54|0
1641949000000|2022-01-12 00:56:40|2393.03|2391.53|2393.03|2391.53|2393.03|2391.53|2392.91|2391.41|0
1641949010000|2022-01-12 00:56:50|2393.04|2391.54|2393.03|2391.53|2393.04|2391.54|2393.03|2391.53|0
1641949020000|2022-01-12 00:57:00|2393.04|2391.54|2393.25|2391.75|2393.25|2391.75|2393.04|2391.54|0
1641949030000|2022-01-12 00:57:10|2393.27|2391.77|2393.27|2391.77|2393.27|2391.77|2393.27|2391.77|0
1641949060000|2022-01-12 00:57:40|2393.28|2391.78|2393.28|2391.78|2393.28|2391.78|2393.27|2391.77|0
1641949080000|2022-01-12 00:58:00|2393.3|2391.8|2393.51|2392.01|2393.51|2392.01|2393.3|2391.8|0
1641949090000|2022-01-12 00:58:10|2393.49|2391.99|2393.28|2391.78|2393.49|2391.99|2393.28|2391.78|0
1641949110000|2022-01-12 00:58:30|2393.27|2391.77|2393.15|2391.65|2393.27|2391.77|2393.15|2391.65|0
1641949120000|2022-01-12 00:58:40|2393.18|2391.68|2393.15|2391.65|2393.27|2391.77|2393.15|2391.65|0
1641949130000|2022-01-12 00:58:50|2393.13|2391.63|2393.13|2391.63|2393.13|2391.63|2393.13|2391.63|0
1641949140000|2022-01-12 00:59:00|2393.1|2391.6|2393.04|2391.54|2393.1|2391.6|2393.04|2391.54|0
1641949160000|2022-01-12 00:59:20|2393.06|2391.56|2393.06|2391.56|2393.06|2391.56|2393.06|2391.56|0
1641949170000|2022-01-12 00:59:30|2393.04|2391.54|2392.85|2391.35|2393.05|2391.55|2392.85|2391.35|0
1641949180000|2022-01-12 00:59:40|2392.83|2391.33|2392.83|2391.33|2392.83|2391.33|2392.83|2391.33|0
1641949190000|2022-01-12 00:59:50|2392.82|2391.32|2392.82|2391.32|2392.83|2391.33|2392.82|2391.32|0
1641949200000|2022-01-12 01:00:00|2392.8|2391.3|2392.8|2391.3|2392.82|2391.32|2392.8|2391.3|0
1641949210000|2022-01-12 01:00:10|2392.82|2391.32|2392.82|2391.32|2392.82|2391.32|2392.82|2391.32|0
1641949220000|2022-01-12 01:00:20|2392.8|2391.3|2392.69|2391.19|2392.8|2391.3|2392.69|2391.19|0
1641949230000|2022-01-12 01:00:30|2392.7|2391.2|2392.83|2391.33|2392.83|2391.33|2392.7|2391.2|0
1641949240000|2022-01-12 01:00:40|2392.87|2391.37|2393.03|2391.53|2393.03|2391.53|2392.87|2391.37|0
1641949250000|2022-01-12 01:00:50|2393.04|2391.54|2392.8|2391.3|2393.04|2391.54|2392.8|2391.3|0
1641949260000|2022-01-12 01:01:00|2392.81|2391.31|2392.8|2391.3|2392.82|2391.32|2392.59|2391.09|0
1641949270000|2022-01-12 01:01:10|2392.77|2391.27|2392.69|2391.19|2392.8|2391.3|2392.69|2391.19|0
1641949280000|2022-01-12 01:01:20|2392.72|2391.22|2392.58|2391.08|2392.8|2391.3|2392.58|2391.08|0
1641949290000|2022-01-12 01:01:30|2392.55|2391.05|2392.13|2390.63|2392.55|2391.05|2392.13|2390.63|0
1641949300000|2022-01-12 01:01:40|2392.12|2390.62|2392.12|2390.62|2392.12|2390.62|2392.12|2390.62|0
1641949310000|2022-01-12 01:01:50|2392.13|2390.63|2392.13|2390.63|2392.13|2390.63|2392.12|2390.62|0
1641949320000|2022-01-12 01:02:00|2392.12|2390.62|2392.12|2390.62|2392.13|2390.63|2392.12|2390.62|0
1641949360000|2022-01-12 01:02:40|2392.13|2390.63|2392.13|2390.63|2392.13|2390.63|2392.13|2390.63|0
1641949380000|2022-01-12 01:03:00|2392.12|2390.62|2392.15|2390.65|2392.15|2390.65|2392.12|2390.62|0
1641949400000|2022-01-12 01:03:20|2392.13|2390.63|2392.14|2390.64|2392.15|2390.65|2392.13|2390.63|0
1641949410000|2022-01-12 01:03:30|2392.15|2390.65|2392.24|2390.74|2392.24|2390.74|2392.13|2390.63|0
1641949420000|2022-01-12 01:03:40|2392.25|2390.75|2392.15|2390.65|2392.46|2390.96|2392.15|2390.65|0
1641949430000|2022-01-12 01:03:50|2392.18|2390.68|2392.37|2390.87|2392.37|2390.87|2392.15|2390.65|0
1641949440000|2022-01-12 01:04:00|2392.38|2390.88|2392.38|2390.88|2392.38|2390.88|2392.38|2390.88|0
1641949460000|2022-01-12 01:04:20|2392.37|2390.87|2392.37|2390.87|2392.37|2390.87|2392.37|2390.87|0
1641949470000|2022-01-12 01:04:30|2392.36|2390.86|2392.36|2390.86|2392.36|2390.86|2392.36|2390.86|0
1641949480000|2022-01-12 01:04:40|2392.15|2390.65|2392.15|2390.65|2392.15|2390.65|2392.03|2390.53|0
1641949490000|2022-01-12 01:04:50|2392.16|2390.66|2392.16|2390.66|2392.16|2390.66|2392.16|2390.66|0
1641949500000|2022-01-12 01:05:00|2392.13|2390.63|2392.17|2390.67|2392.28|2390.78|2392.04|2390.54|0
1641949510000|2022-01-12 01:05:10|2392.21|2390.71|2392.27|2390.77|2392.27|2390.77|2392.17|2390.67|0
1641949520000|2022-01-12 01:05:20|2392.23|2390.73|2392.28|2390.78|2392.28|2390.78|2392.17|2390.67|0
1641949530000|2022-01-12 01:05:30|2392.4|2390.9|2392.28|2390.78|2392.4|2390.9|2392.28|2390.78|0
1641949540000|2022-01-12 01:05:40|2392.29|2390.79|2392.4|2390.9|2392.41|2390.91|2392.29|2390.79|0
1641949560000|2022-01-12 01:06:00|2392.41|2390.91|2392.4|2390.9|2392.41|2390.91|2392.4|2390.9|0
1641949570000|2022-01-12 01:06:10|2392.41|2390.91|2392.4|2390.9|2392.41|2390.91|2392.4|2390.9|0
1641949580000|2022-01-12 01:06:20|2392.39|2390.89|2392.06|2390.56|2392.39|2390.89|2392.06|2390.56|0
1641949590000|2022-01-12 01:06:30|2392.09|2390.59|2392.06|2390.56|2392.17|2390.67|2392.06|2390.56|0
1641949600000|2022-01-12 01:06:40|2392.09|2390.59|2392.17|2390.67|2392.19|2390.69|2392.09|2390.59|0
1641949610000|2022-01-12 01:06:50|2392.18|2390.68|2392.18|2390.68|2392.18|2390.68|2392.17|2390.67|0
1641949620000|2022-01-12 01:07:00|2392.19|2390.69|2392.27|2390.77|2392.28|2390.78|2392.18|2390.68|0
1641949630000|2022-01-12 01:07:10|2392.23|2390.73|2392.17|2390.67|2392.23|2390.73|2392.17|2390.67|0
1641949640000|2022-01-12 01:07:20|2392.16|2390.66|2392.16|2390.66|2392.16|2390.66|2392.16|2390.66|0
1641949650000|2022-01-12 01:07:30|2392.15|2390.65|2392.15|2390.65|2392.16|2390.66|2392.15|2390.65|0
1641949660000|2022-01-12 01:07:40|2392.13|2390.63|2391.92|2390.42|2392.13|2390.63|2391.92|2390.42|0
1641949670000|2022-01-12 01:07:50|2391.96|2390.46|2392.13|2390.63|2392.15|2390.65|2391.92|2390.42|0
1641949680000|2022-01-12 01:08:00|2392.1|2390.6|2392.13|2390.63|2392.13|2390.63|2392|2390.5|0
1641949690000|2022-01-12 01:08:10|2392.12|2390.62|2392.13|2390.63|2392.13|2390.63|2392.12|2390.62|0
1641949710000|2022-01-12 01:08:30|2392.15|2390.65|2392.13|2390.63|2392.15|2390.65|2392.13|2390.63|0
1641949720000|2022-01-12 01:08:40|2392.14|2390.64|2392.25|2390.75|2392.25|2390.75|2392.13|2390.63|0
1641949730000|2022-01-12 01:08:50|2392.29|2390.79|2392.38|2390.88|2392.38|2390.88|2392.29|2390.79|0
1641949740000|2022-01-12 01:09:00|2392.27|2390.77|2392.39|2390.89|2392.39|2390.89|2392.27|2390.77|0
1641949750000|2022-01-12 01:09:10|2392.36|2390.86|2392.28|2390.78|2392.4|2390.9|2392.27|2390.77|0
1641949760000|2022-01-12 01:09:20|2392.29|2390.79|2392.41|2390.91|2392.41|2390.91|2392.29|2390.79|0
1641949770000|2022-01-12 01:09:30|2392.29|2390.79|2392.28|2390.78|2392.29|2390.79|2392.28|2390.78|0
1641949780000|2022-01-12 01:09:40|2392.25|2390.75|2392.17|2390.67|2392.25|2390.75|2392.17|2390.67|0
1641949790000|2022-01-12 01:09:50|2392.18|2390.68|2392.17|2390.67|2392.18|2390.68|2392.17|2390.67|0
1641949800000|2022-01-12 01:10:00|2392.18|2390.68|2392.17|2390.67|2392.19|2390.69|2392.17|2390.67|0
1641949810000|2022-01-12 01:10:10|2392.18|2390.68|2392.19|2390.69|2392.19|2390.69|2392.18|2390.68|0
1641949820000|2022-01-12 01:10:20|2392.18|2390.68|2392.17|2390.67|2392.18|2390.68|2392.17|2390.67|0
1641949830000|2022-01-12 01:10:30|2392.19|2390.69|2392.19|2390.69|2392.19|2390.69|2392.19|2390.69|0
1641949850000|2022-01-12 01:10:50|2392.26|2390.76|2392.4|2390.9|2392.4|2390.9|2392.26|2390.76|0
1641949860000|2022-01-12 01:11:00|2392.41|2390.91|2392.5|2391|2392.5|2391|2392.41|2390.91|0
1641949880000|2022-01-12 01:11:20|2392.62|2391.12|2392.5|2391|2392.64|2391.14|2392.5|2391|0
1641949890000|2022-01-12 01:11:30|2392.47|2390.97|2392.19|2390.69|2392.47|2390.97|2392.19|2390.69|0
1641949900000|2022-01-12 01:11:40|2392.2|2390.7|2392.19|2390.69|2392.2|2390.7|2392.19|2390.69|0
1641949910000|2022-01-12 01:11:50|2392.2|2390.7|2392.19|2390.69|2392.2|2390.7|2392.19|2390.69|0
1641949920000|2022-01-12 01:12:00|2392.18|2390.68|2392.07|2390.57|2392.18|2390.68|2391.97|2390.47|0
1641949930000|2022-01-12 01:12:10|2392.04|2390.54|2391.96|2390.46|2392.04|2390.54|2391.96|2390.46|0
1641949940000|2022-01-12 01:12:20|2391.95|2390.45|2391.95|2390.45|2391.95|2390.45|2391.83|2390.33|0
1641949950000|2022-01-12 01:12:30|2391.96|2390.46|2391.96|2390.46|2391.96|2390.46|2391.95|2390.45|0
1641949960000|2022-01-12 01:12:40|2391.95|2390.45|2391.96|2390.46|2391.96|2390.46|2391.95|2390.45|0
1641949970000|2022-01-12 01:12:50|2391.95|2390.45|2391.95|2390.45|2391.96|2390.46|2391.95|2390.45|0
1641949980000|2022-01-12 01:13:00|2391.83|2390.33|2391.94|2390.44|2391.94|2390.44|2391.82|2390.32|0
1641950000000|2022-01-12 01:13:20|2391.95|2390.45|2391.95|2390.45|2391.95|2390.45|2391.95|2390.45|0
1641950010000|2022-01-12 01:13:30|2391.94|2390.44|2391.94|2390.44|2391.94|2390.44|2391.94|2390.44|0
1641950030000|2022-01-12 01:13:50|2391.89|2390.39|2391.7|2390.2|2391.89|2390.39|2391.68|2390.18|0
1641950040000|2022-01-12 01:14:00|2391.66|2390.16|2391.58|2390.08|2391.66|2390.16|2391.49|2389.99|0
1641950050000|2022-01-12 01:14:10|2391.7|2390.2|2391.71|2390.21|2391.71|2390.21|2391.59|2390.09|0
1641950060000|2022-01-12 01:14:20|2391.7|2390.2|2391.49|2389.99|2391.7|2390.2|2391.49|2389.99|0
1641950070000|2022-01-12 01:14:30|2391.52|2390.02|2391.58|2390.08|2391.58|2390.08|2391.52|2390.02|0
1641950090000|2022-01-12 01:14:50|2391.61|2390.11|2391.8|2390.3|2391.92|2390.42|2391.61|2390.11|0
1641950100000|2022-01-12 01:15:00|2391.76|2390.26|2391.91|2390.41|2391.91|2390.41|2391.56|2390.06|0
1641950110000|2022-01-12 01:15:10|2391.89|2390.39|2391.88|2390.38|2391.89|2390.39|2391.88|2390.38|0
1641950120000|2022-01-12 01:15:20|2391.89|2390.39|2391.88|2390.38|2391.89|2390.39|2391.88|2390.38|0
1641950130000|2022-01-12 01:15:30|2391.86|2390.36|2391.54|2390.04|2391.86|2390.36|2391.54|2390.04|0
1641950140000|2022-01-12 01:15:40|2391.57|2390.07|2391.65|2390.15|2391.67|2390.17|2391.43|2389.93|0
1641950150000|2022-01-12 01:15:50|2391.67|2390.17|2391.67|2390.17|2391.67|2390.17|2391.65|2390.15|0
1641950160000|2022-01-12 01:16:00|2391.6|2390.1|2391.77|2390.27|2391.77|2390.27|2391.46|2389.96|0
1641950170000|2022-01-12 01:16:10|2391.74|2390.24|2391.79|2390.29|2391.79|2390.29|2391.68|2390.18|0
1641950180000|2022-01-12 01:16:20|2391.75|2390.25|2391.77|2390.27|2391.77|2390.27|2391.68|2390.18|0
1641950190000|2022-01-12 01:16:30|2391.74|2390.24|2391.77|2390.27|2391.77|2390.27|2391.68|2390.18|0
1641950200000|2022-01-12 01:16:40|2391.74|2390.24|2391.55|2390.05|2391.74|2390.24|2391.55|2390.05|0
1641950210000|2022-01-12 01:16:50|2391.58|2390.08|2391.54|2390.04|2391.67|2390.17|2391.54|2390.04|0
1641950220000|2022-01-12 01:17:00|2391.57|2390.07|2391.65|2390.15|2391.65|2390.15|2391.57|2390.07|0
1641950230000|2022-01-12 01:17:10|2391.67|2390.17|2391.75|2390.25|2391.76|2390.26|2391.67|2390.17|0
1641950240000|2022-01-12 01:17:20|2391.71|2390.21|2391.64|2390.14|2391.75|2390.25|2391.64|2390.14|0
1641950260000|2022-01-12 01:17:40|2391.68|2390.18|2391.86|2390.36|2391.86|2390.36|2391.64|2390.14|0
1641950270000|2022-01-12 01:17:50|2391.83|2390.33|2391.73|2390.23|2391.86|2390.36|2391.73|2390.23|0
1641950280000|2022-01-12 01:18:00|2391.77|2390.27|2391.87|2390.37|2391.87|2390.37|2391.77|2390.27|0
1641950290000|2022-01-12 01:18:10|2391.86|2390.36|2391.86|2390.36|2391.87|2390.37|2391.86|2390.36|0
1641950310000|2022-01-12 01:18:30|2391.88|2390.38|2391.88|2390.38|2391.88|2390.38|2391.88|2390.38|0
1641950320000|2022-01-12 01:18:40|2391.95|2390.45|2391.96|2390.46|2392.09|2390.59|2391.95|2390.45|0
1641950330000|2022-01-12 01:18:50|2391.92|2390.42|2391.85|2390.35|2391.92|2390.42|2391.72|2390.22|0
1641950340000|2022-01-12 01:19:00|2391.84|2390.34|2391.61|2390.11|2391.84|2390.34|2391.61|2390.11|0
1641950350000|2022-01-12 01:19:10|2391.6|2390.1|2391.48|2389.98|2391.6|2390.1|2391.48|2389.98|0
1641950360000|2022-01-12 01:19:20|2391.46|2389.96|2391.37|2389.87|2391.46|2389.96|2391.37|2389.87|0
1641950370000|2022-01-12 01:19:30|2391.39|2389.89|2391.39|2389.89|2391.39|2389.89|2391.39|2389.89|0
1641950380000|2022-01-12 01:19:40|2391.42|2389.92|2391.36|2389.86|2391.6|2390.1|2391.36|2389.86|0
1641950390000|2022-01-12 01:19:50|2391.45|2389.95|2391.36|2389.86|2391.45|2389.95|2391.36|2389.86|0
1641950400000|2022-01-12 01:20:00|2391.39|2389.89|2391.57|2390.07|2391.57|2390.07|2391.36|2389.86|0
1641950410000|2022-01-12 01:20:10|2391.53|2390.03|2391.45|2389.95|2391.57|2390.07|2391.44|2389.94|0
1641950430000|2022-01-12 01:20:30|2391.48|2389.98|2391.46|2389.96|2391.58|2390.08|2391.36|2389.86|0
1641950440000|2022-01-12 01:20:40|2391.5|2390|2391.6|2390.1|2391.6|2390.1|2391.5|2390|0
1641950450000|2022-01-12 01:20:50|2391.63|2390.13|2391.6|2390.1|2391.69|2390.19|2391.6|2390.1|0
1641950460000|2022-01-12 01:21:00|2391.56|2390.06|2391.48|2389.98|2391.61|2390.11|2391.48|2389.98|0
1641950470000|2022-01-12 01:21:10|2391.51|2390.01|2391.61|2390.11|2391.61|2390.11|2391.49|2389.99|0
1641950480000|2022-01-12 01:21:20|2391.58|2390.08|2391.49|2389.99|2391.58|2390.08|2391.49|2389.99|0
1641950500000|2022-01-12 01:21:40|2391.46|2389.96|2391.27|2389.77|2391.46|2389.96|2391.27|2389.77|0
1641950510000|2022-01-12 01:21:50|2391.3|2389.8|2391.39|2389.89|2391.39|2389.89|2391.3|2389.8|0
1641950520000|2022-01-12 01:22:00|2391.4|2389.9|2391.39|2389.89|2391.4|2389.9|2391.39|2389.89|0
1641950530000|2022-01-12 01:22:10|2391.37|2389.87|2391.37|2389.87|2391.37|2389.87|2391.37|2389.87|0
1641950540000|2022-01-12 01:22:20|2391.34|2389.84|2391.25|2389.75|2391.34|2389.84|2391.25|2389.75|0
1641950550000|2022-01-12 01:22:30|2391.26|2389.76|2391.39|2389.89|2391.39|2389.89|2391.26|2389.76|0
1641950560000|2022-01-12 01:22:40|2391.38|2389.88|2391.26|2389.76|2391.39|2389.89|2391.25|2389.75|0
1641950570000|2022-01-12 01:22:50|2391.27|2389.77|2391.4|2389.9|2391.49|2389.99|2391.27|2389.77|0
1641950580000|2022-01-12 01:23:00|2391.44|2389.94|2391.39|2389.89|2391.49|2389.99|2391.39|2389.89|0
1641950590000|2022-01-12 01:23:10|2391.4|2389.9|2391.49|2389.99|2391.61|2390.11|2391.4|2389.9|0
1641950600000|2022-01-12 01:23:20|2391.53|2390.03|2391.61|2390.11|2391.62|2390.12|2391.53|2390.03|0
1641950610000|2022-01-12 01:23:30|2391.58|2390.08|2391.4|2389.9|2391.58|2390.08|2391.39|2389.89|0
1641950620000|2022-01-12 01:23:40|2391.39|2389.89|2391.49|2389.99|2391.49|2389.99|2391.39|2389.89|0
1641950630000|2022-01-12 01:23:50|2391.53|2390.03|2391.4|2389.9|2391.63|2390.13|2391.39|2389.89|0
1641950640000|2022-01-12 01:24:00|2391.39|2389.89|2391.39|2389.89|2391.39|2389.89|2391.39|2389.89|0
1641950650000|2022-01-12 01:24:10|2391.35|2389.85|2391.4|2389.9|2391.4|2389.9|2391.27|2389.77|0
1641950660000|2022-01-12 01:24:20|2391.42|2389.92|2391.51|2390.01|2391.63|2390.13|2391.42|2389.92|0
1641950670000|2022-01-12 01:24:30|2391.47|2389.97|2391.42|2389.92|2391.47|2389.97|2391.42|2389.92|0
1641950680000|2022-01-12 01:24:40|2391.41|2389.91|2391.28|2389.78|2391.41|2389.91|2391.28|2389.78|0
1641950690000|2022-01-12 01:24:50|2391.25|2389.75|2391.4|2389.9|2391.4|2389.9|2391.19|2389.69|0
1641950700000|2022-01-12 01:25:00|2391.37|2389.87|2391.18|2389.68|2391.37|2389.87|2391.18|2389.68|0
1641950710000|2022-01-12 01:25:10|2391.19|2389.69|2391.19|2389.69|2391.19|2389.69|2391.18|2389.68|0
1641950720000|2022-01-12 01:25:20|2391.23|2389.73|2391.28|2389.78|2391.28|2389.78|2391.19|2389.69|0
1641950750000|2022-01-12 01:25:50|2391.32|2389.82|2391.42|2389.92|2391.42|2389.92|2391.32|2389.82|0
1641950770000|2022-01-12 01:26:10|2391.49|2389.99|2391.63|2390.13|2391.63|2390.13|2391.49|2389.99|0
1641950790000|2022-01-12 01:26:30|2391.64|2390.14|2391.64|2390.14|2391.64|2390.14|2391.64|2390.14|0
1641950800000|2022-01-12 01:26:40|2391.63|2390.13|2391.63|2390.13|2391.63|2390.13|2391.63|2390.13|0
1641950830000|2022-01-12 01:27:10|2391.64|2390.14|2391.65|2390.15|2391.65|2390.15|2391.64|2390.14|0
1641950840000|2022-01-12 01:27:20|2391.64|2390.14|2391.65|2390.15|2391.65|2390.15|2391.64|2390.14|0
1641950850000|2022-01-12 01:27:30|2391.64|2390.14|2391.64|2390.14|2391.64|2390.14|2391.64|2390.14|0
1641950880000|2022-01-12 01:28:00|2391.62|2390.12|2391.64|2390.14|2391.64|2390.14|2391.62|2390.12|0
1641950910000|2022-01-12 01:28:30|2391.62|2390.12|2391.63|2390.13|2391.63|2390.13|2391.62|2390.12|0
1641950920000|2022-01-12 01:28:40|2391.64|2390.14|2391.85|2390.35|2391.85|2390.35|2391.64|2390.14|0
1641950940000|2022-01-12 01:29:00|2391.81|2390.31|2391.73|2390.23|2391.81|2390.31|2391.73|2390.23|0
1641950960000|2022-01-12 01:29:20|2391.76|2390.26|2391.86|2390.36|2391.86|2390.36|2391.76|2390.26|0
1641950970000|2022-01-12 01:29:30|2391.83|2390.33|2391.73|2390.23|2391.85|2390.35|2391.73|2390.23|0
1641950980000|2022-01-12 01:29:40|2391.69|2390.19|2391.63|2390.13|2391.69|2390.19|2391.63|2390.13|0
1641950990000|2022-01-12 01:29:50|2391.64|2390.14|2391.84|2390.34|2391.85|2390.35|2391.64|2390.14|0
1641951000000|2022-01-12 01:30:00|2391.8|2390.3|2391.85|2390.35|2391.85|2390.35|2391.72|2390.22|0
1641951010000|2022-01-12 01:30:10|2391.86|2390.36|2391.85|2390.35|2391.86|2390.36|2391.85|2390.35|0
1641951020000|2022-01-12 01:30:20|2391.81|2390.31|2391.85|2390.35|2391.85|2390.35|2391.71|2390.21|0
1641951030000|2022-01-12 01:30:30|2391.84|2390.34|2391.85|2390.35|2391.94|2390.44|2391.83|2390.33|0
1641951040000|2022-01-12 01:30:40|2391.88|2390.38|2391.85|2390.35|2391.94|2390.44|2391.84|2390.34|0
1641951050000|2022-01-12 01:30:50|2391.83|2390.33|2391.76|2390.26|2391.85|2390.35|2391.62|2390.12|0
1641951060000|2022-01-12 01:31:00|2391.86|2390.36|2392.29|2390.79|2392.31|2390.81|2391.86|2390.36|0
1641951070000|2022-01-12 01:31:10|2392.26|2390.76|2392.07|2390.57|2392.29|2390.79|2392.07|2390.57|0
1641951080000|2022-01-12 01:31:20|2392.08|2390.58|2392.29|2390.79|2392.29|2390.79|2392.07|2390.57|0
1641951090000|2022-01-12 01:31:30|2392.26|2390.76|2392.28|2390.78|2392.29|2390.79|2392.07|2390.57|0
1641951100000|2022-01-12 01:31:40|2392.27|2390.77|2391.83|2390.33|2392.27|2390.77|2391.62|2390.12|0
1641951110000|2022-01-12 01:31:50|2391.8|2390.3|2391.83|2390.33|2391.83|2390.33|2391.71|2390.21|0
1641951120000|2022-01-12 01:32:00|2391.82|2390.32|2391.82|2390.32|2392.05|2390.55|2391.82|2390.32|0
1641951130000|2022-01-12 01:32:10|2391.83|2390.33|2391.83|2390.33|2391.92|2390.42|2391.83|2390.33|0
1641951140000|2022-01-12 01:32:20|2391.84|2390.34|2391.92|2390.42|2391.93|2390.43|2391.84|2390.34|0
1641951150000|2022-01-12 01:32:30|2391.89|2390.39|2391.83|2390.33|2391.89|2390.39|2391.83|2390.33|0
1641951160000|2022-01-12 01:32:40|2391.82|2390.32|2391.82|2390.32|2391.83|2390.33|2391.82|2390.32|0
1641951170000|2022-01-12 01:32:50|2391.83|2390.33|2391.82|2390.32|2391.83|2390.33|2391.7|2390.2|0
1641951180000|2022-01-12 01:33:00|2391.83|2390.33|2392.08|2390.58|2392.08|2390.58|2391.83|2390.33|0
1641951190000|2022-01-12 01:33:10|2392.07|2390.57|2391.85|2390.35|2392.08|2390.58|2391.85|2390.35|0
1641951200000|2022-01-12 01:33:20|2391.86|2390.36|2391.85|2390.35|2391.86|2390.36|2391.85|2390.35|0
1641951210000|2022-01-12 01:33:30|2391.84|2390.34|2391.62|2390.12|2391.84|2390.34|2391.62|2390.12|0
1641951220000|2022-01-12 01:33:40|2391.61|2390.11|2391.4|2389.9|2391.61|2390.11|2391.4|2389.9|0
1641951230000|2022-01-12 01:33:50|2391.47|2389.97|2391.61|2390.11|2391.61|2390.11|2391.47|2389.97|0
1641951240000|2022-01-12 01:34:00|2391.62|2390.12|2391.62|2390.12|2391.63|2390.13|2391.61|2390.11|0
1641951250000|2022-01-12 01:34:10|2391.61|2390.11|2391.53|2390.03|2391.62|2390.12|2391.49|2389.99|0
1641951260000|2022-01-12 01:34:20|2391.61|2390.11|2391.38|2389.88|2391.61|2390.11|2391.38|2389.88|0
1641951270000|2022-01-12 01:34:30|2391.42|2389.92|2391.61|2390.11|2391.61|2390.11|2391.42|2389.92|0
1641951280000|2022-01-12 01:34:40|2391.57|2390.07|2391.54|2390.04|2391.61|2390.11|2391.38|2389.88|0
1641951290000|2022-01-12 01:34:50|2391.4|2389.9|2391.38|2389.88|2391.4|2389.9|2391.38|2389.88|0
1641951300000|2022-01-12 01:35:00|2391.31|2389.81|2391.38|2389.88|2391.38|2389.88|2391.17|2389.67|0
1641951310000|2022-01-12 01:35:10|2391.39|2389.89|2391.4|2389.9|2391.49|2389.99|2391.38|2389.88|0
1641951320000|2022-01-12 01:35:20|2391.38|2389.88|2391.61|2390.11|2391.61|2390.11|2391.38|2389.88|0
1641951330000|2022-01-12 01:35:30|2391.59|2390.09|2391.38|2389.88|2391.59|2390.09|2391.38|2389.88|0
1641951340000|2022-01-12 01:35:40|2391.4|2389.9|2391.61|2390.11|2391.61|2390.11|2391.4|2389.9|0
1641951350000|2022-01-12 01:35:50|2391.6|2390.1|2391.61|2390.11|2391.61|2390.11|2391.6|2390.1|0
1641951360000|2022-01-12 01:36:00|2391.57|2390.07|2391.82|2390.32|2391.82|2390.32|2391.47|2389.97|0
1641951370000|2022-01-12 01:36:10|2391.83|2390.33|2391.83|2390.33|2391.83|2390.33|2391.83|2390.33|0
1641951380000|2022-01-12 01:36:20|2391.9|2390.4|2392.04|2390.54|2392.04|2390.54|2391.9|2390.4|0
1641951390000|2022-01-12 01:36:30|2392.06|2390.56|2392.04|2390.54|2392.06|2390.56|2392.04|2390.54|0
1641951400000|2022-01-12 01:36:40|2392.06|2390.56|2392.04|2390.54|2392.26|2390.76|2392.04|2390.54|0
1641951410000|2022-01-12 01:36:50|2392.08|2390.58|2392.04|2390.54|2392.25|2390.75|2392.04|2390.54|0
1641951420000|2022-01-12 01:37:00|2392.08|2390.58|2391.75|2390.25|2392.25|2390.75|2391.62|2390.12|0
1641951430000|2022-01-12 01:37:10|2391.83|2390.33|2391.85|2390.35|2391.85|2390.35|2391.62|2390.12|0
1641951440000|2022-01-12 01:37:20|2391.95|2390.45|2392.15|2390.65|2392.28|2390.78|2391.95|2390.45|0
1641951450000|2022-01-12 01:37:30|2392.18|2390.68|2392.49|2390.99|2392.49|2390.99|2392.18|2390.68|0
1641951460000|2022-01-12 01:37:40|2392.48|2390.98|2392.27|2390.77|2392.48|2390.98|2392.15|2390.65|0
1641951480000|2022-01-12 01:38:00|2392.28|2390.78|2392.36|2390.86|2392.37|2390.87|2392.27|2390.77|0
1641951490000|2022-01-12 01:38:10|2392.27|2390.77|2392.25|2390.75|2392.27|2390.77|2392.24|2390.74|0
1641951510000|2022-01-12 01:38:30|2392.32|2390.82|2392.46|2390.96|2392.46|2390.96|2392.32|2390.82|0
1641951520000|2022-01-12 01:38:40|2392.47|2390.97|2392.47|2390.97|2392.47|2390.97|2392.46|2390.96|0
1641951530000|2022-01-12 01:38:50|2392.48|2390.98|2392.46|2390.96|2392.48|2390.98|2392.46|2390.96|0
1641951540000|2022-01-12 01:39:00|2392.53|2391.03|2392.67|2391.17|2392.69|2391.19|2392.53|2391.03|0
1641951550000|2022-01-12 01:39:10|2392.69|2391.19|2392.47|2390.97|2392.69|2391.19|2392.47|2390.97|0
1641951560000|2022-01-12 01:39:20|2392.54|2391.04|2392.71|2391.21|2392.71|2391.21|2392.54|2391.04|0
1641951570000|2022-01-12 01:39:30|2392.78|2391.28|2392.93|2391.43|2392.93|2391.43|2392.71|2391.21|0
1641951580000|2022-01-12 01:39:40|2392.9|2391.4|2392.72|2391.22|2392.94|2391.44|2392.71|2391.21|0
1641951590000|2022-01-12 01:39:50|2392.76|2391.26|2392.81|2391.31|2392.81|2391.31|2392.76|2391.26|0
1641951600000|2022-01-12 01:40:00|2392.85|2391.35|2393.08|2391.58|2393.18|2391.68|2392.82|2391.32|0
1641951610000|2022-01-12 01:40:10|2393.06|2391.56|2392.84|2391.34|2393.06|2391.56|2392.75|2391.25|0
1641951620000|2022-01-12 01:40:20|2392.87|2391.37|2392.96|2391.46|2392.96|2391.46|2392.84|2391.34|0
1641951630000|2022-01-12 01:40:30|2392.97|2391.47|2393.18|2391.68|2393.18|2391.68|2392.97|2391.47|0
1641951640000|2022-01-12 01:40:40|2393.2|2391.7|2393.41|2391.91|2393.41|2391.91|2393.18|2391.68|0
1641951650000|2022-01-12 01:40:50|2393.42|2391.92|2393.29|2391.79|2393.42|2391.92|2393.29|2391.79|0
1641951660000|2022-01-12 01:41:00|2393.32|2391.82|2393.36|2391.86|2393.42|2391.92|2393.24|2391.74|0
1641951670000|2022-01-12 01:41:10|2393.33|2391.83|2393.36|2391.86|2393.36|2391.86|2393.23|2391.73|0
1641951680000|2022-01-12 01:41:20|2393.38|2391.88|2393.14|2391.64|2393.6|2392.1|2393.14|2391.64|0
1641951690000|2022-01-12 01:41:30|2393.15|2391.65|2393|2391.5|2393.15|2391.65|2392.92|2391.42|0
1641951700000|2022-01-12 01:41:40|2392.91|2391.41|2393.12|2391.62|2393.12|2391.62|2392.91|2391.41|0
1641951710000|2022-01-12 01:41:50|2393.05|2391.55|2392.91|2391.41|2393.05|2391.55|2392.91|2391.41|0
1641951720000|2022-01-12 01:42:00|2392.9|2391.4|2392.69|2391.19|2392.9|2391.4|2392.69|2391.19|0
1641951730000|2022-01-12 01:42:10|2392.67|2391.17|2392.21|2390.71|2392.67|2391.17|2392.21|2390.71|0
1641951740000|2022-01-12 01:42:20|2392.22|2390.72|2392.32|2390.82|2392.44|2390.94|2392.21|2390.71|0
1641951750000|2022-01-12 01:42:30|2392.35|2390.85|2392.44|2390.94|2392.45|2390.95|2392.32|2390.82|0
1641951760000|2022-01-12 01:42:40|2392.4|2390.9|2392.21|2390.71|2392.44|2390.94|2392.2|2390.7|0
1641951770000|2022-01-12 01:42:50|2392.2|2390.7|2392.18|2390.68|2392.41|2390.91|2392.18|2390.68|0
1641951780000|2022-01-12 01:43:00|2392.17|2390.67|2392.2|2390.7|2392.2|2390.7|2392.17|2390.67|0
1641951790000|2022-01-12 01:43:10|2392.19|2390.69|2391.96|2390.46|2392.19|2390.69|2391.96|2390.46|0
1641951800000|2022-01-12 01:43:20|2391.94|2390.44|2391.97|2390.47|2391.97|2390.47|2391.75|2390.25|0
1641951810000|2022-01-12 01:43:30|2391.94|2390.44|2391.97|2390.47|2391.99|2390.49|2391.85|2390.35|0
1641951820000|2022-01-12 01:43:40|2391.98|2390.48|2391.99|2390.49|2391.99|2390.49|2391.98|2390.48|0
1641951830000|2022-01-12 01:43:50|2392.02|2390.52|2391.99|2390.49|2392.08|2390.58|2391.99|2390.49|0
1641951840000|2022-01-12 01:44:00|2391.95|2390.45|2391.76|2390.26|2391.98|2390.48|2391.76|2390.26|0
1641951850000|2022-01-12 01:44:10|2391.78|2390.28|2391.55|2390.05|2391.78|2390.28|2391.55|2390.05|0
1641951860000|2022-01-12 01:44:20|2391.54|2390.04|2391.55|2390.05|2391.55|2390.05|2391.54|2390.04|0
1641951870000|2022-01-12 01:44:30|2391.54|2390.04|2391.54|2390.04|2391.54|2390.04|2391.54|2390.04|0
1641951880000|2022-01-12 01:44:40|2391.52|2390.02|2391.31|2389.81|2391.52|2390.02|2391.31|2389.81|0
1641951890000|2022-01-12 01:44:50|2391.33|2389.83|2391.31|2389.81|2391.33|2389.83|2391.31|2389.81|0
1641951900000|2022-01-12 01:45:00|2391.33|2389.83|2391.34|2389.84|2391.34|2389.84|2391.21|2389.71|0
1641951910000|2022-01-12 01:45:10|2391.33|2389.83|2391.45|2389.95|2391.45|2389.95|2391.33|2389.83|0
1641951920000|2022-01-12 01:45:20|2391.44|2389.94|2391.45|2389.95|2391.57|2390.07|2391.44|2389.94|0
1641951930000|2022-01-12 01:45:30|2391.48|2389.98|2391.45|2389.95|2391.57|2390.07|2391.45|2389.95|0
1641951940000|2022-01-12 01:45:40|2391.48|2389.98|2391.67|2390.17|2391.67|2390.17|2391.48|2389.98|0
1641951950000|2022-01-12 01:45:50|2391.63|2390.13|2391.57|2390.07|2391.63|2390.13|2391.57|2390.07|0
1641951960000|2022-01-12 01:46:00|2391.6|2390.1|2391.57|2390.07|2391.66|2390.16|2391.57|2390.07|0
1641951970000|2022-01-12 01:46:10|2391.56|2390.06|2391.45|2389.95|2391.57|2390.07|2391.45|2389.95|0
1641951980000|2022-01-12 01:46:20|2391.41|2389.91|2391.36|2389.86|2391.41|2389.91|2391.36|2389.86|0
1641951990000|2022-01-12 01:46:30|2391.37|2389.87|2391.58|2390.08|2391.58|2390.08|2391.37|2389.87|0
1641952000000|2022-01-12 01:46:40|2391.57|2390.07|2391.55|2390.05|2391.58|2390.08|2391.55|2390.05|0
1641952010000|2022-01-12 01:46:50|2391.56|2390.06|2391.48|2389.98|2391.57|2390.07|2391.48|2389.98|0
1641952020000|2022-01-12 01:47:00|2391.34|2389.84|2390.96|2389.46|2391.34|2389.84|2390.96|2389.46|0
1641952030000|2022-01-12 01:47:10|2390.92|2389.42|2390.39|2388.89|2390.92|2389.42|2390.12|2388.62|0
1641952040000|2022-01-12 01:47:20|2390.36|2388.86|2390.14|2388.64|2390.36|2388.86|2390|2388.5|0
1641952050000|2022-01-12 01:47:30|2390.18|2388.68|2390.1|2388.6|2390.23|2388.73|2389.87|2388.37|0
1641952060000|2022-01-12 01:47:40|2390.09|2388.59|2390.32|2388.82|2390.53|2389.03|2390.09|2388.59|0
1641952070000|2022-01-12 01:47:50|2390.39|2388.89|2390.08|2388.58|2390.53|2389.03|2389.86|2388.36|0
1641952080000|2022-01-12 01:48:00|2390.07|2388.57|2390.01|2388.51|2390.08|2388.58|2389.86|2388.36|0
1641952090000|2022-01-12 01:48:10|2390.1|2388.6|2390.35|2388.85|2390.35|2388.85|2390.1|2388.6|0
1641952100000|2022-01-12 01:48:20|2390.32|2388.82|2390.34|2388.84|2390.35|2388.85|2390.22|2388.72|0
1641952110000|2022-01-12 01:48:30|2390.3|2388.8|2390.32|2388.82|2390.34|2388.84|2390.2|2388.7|0
1641952120000|2022-01-12 01:48:40|2390.33|2388.83|2390.32|2388.82|2390.33|2388.83|2390.1|2388.6|0
1641952130000|2022-01-12 01:48:50|2390.36|2388.86|2390.35|2388.85|2390.41|2388.91|2390.23|2388.73|0
1641952140000|2022-01-12 01:49:00|2390.36|2388.86|2390.57|2389.07|2390.58|2389.08|2390.36|2388.86|0
1641952150000|2022-01-12 01:49:10|2390.54|2389.04|2390.45|2388.95|2390.54|2389.04|2390.45|2388.95|0
1641952160000|2022-01-12 01:49:20|2390.49|2388.99|2390.36|2388.86|2390.57|2389.07|2390.35|2388.85|0
1641952170000|2022-01-12 01:49:30|2390.4|2388.9|2390.45|2388.95|2390.58|2389.08|2390.4|2388.9|0
1641952180000|2022-01-12 01:49:40|2390.57|2389.07|2390.46|2388.96|2390.58|2389.08|2390.45|2388.95|0
1641952190000|2022-01-12 01:49:50|2390.49|2388.99|2390.58|2389.08|2390.58|2389.08|2390.46|2388.96|0
1641952200000|2022-01-12 01:50:00|2390.55|2389.05|2390.69|2389.19|2390.91|2389.41|2390.47|2388.97|0
1641952210000|2022-01-12 01:50:10|2390.68|2389.18|2390.82|2389.32|2390.91|2389.41|2390.68|2389.18|0
1641952220000|2022-01-12 01:50:20|2390.79|2389.29|2390.7|2389.2|2390.82|2389.32|2390.7|2389.2|0
1641952230000|2022-01-12 01:50:30|2390.74|2389.24|2390.82|2389.32|2390.82|2389.32|2390.74|2389.24|0
1641952240000|2022-01-12 01:50:40|2390.79|2389.29|2390.7|2389.2|2390.79|2389.29|2390.7|2389.2|0
1641952250000|2022-01-12 01:50:50|2390.74|2389.24|2390.7|2389.2|2390.82|2389.32|2390.7|2389.2|0
1641952260000|2022-01-12 01:51:00|2390.74|2389.24|2390.47|2388.97|2390.82|2389.32|2390.45|2388.95|0
1641952270000|2022-01-12 01:51:10|2390.46|2388.96|2390.37|2388.87|2390.46|2388.96|2390.36|2388.86|0
1641952280000|2022-01-12 01:51:20|2390.36|2388.86|2390.36|2388.86|2390.36|2388.86|2390.35|2388.85|0
1641952300000|2022-01-12 01:51:40|2390.35|2388.85|2390.6|2389.1|2390.69|2389.19|2390.35|2388.85|0
1641952310000|2022-01-12 01:51:50|2390.67|2389.17|2390.82|2389.32|2390.82|2389.32|2390.67|2389.17|0
1641952320000|2022-01-12 01:52:00|2390.86|2389.36|2390.84|2389.34|2390.93|2389.43|2390.84|2389.34|0
1641952330000|2022-01-12 01:52:10|2390.83|2389.33|2390.6|2389.1|2390.93|2389.43|2390.47|2388.97|0
1641952340000|2022-01-12 01:52:20|2390.56|2389.06|2390.48|2388.98|2390.6|2389.1|2390.37|2388.87|0
1641952350000|2022-01-12 01:52:30|2390.51|2389.01|2390.84|2389.34|2390.84|2389.34|2390.51|2389.01|0
1641952360000|2022-01-12 01:52:40|2390.8|2389.3|2390.49|2388.99|2390.8|2389.3|2390.48|2388.98|0
1641952370000|2022-01-12 01:52:50|2390.53|2389.03|2390.84|2389.34|2390.84|2389.34|2390.53|2389.03|0
1641952380000|2022-01-12 01:53:00|2390.85|2389.35|2390.84|2389.34|2390.94|2389.44|2390.84|2389.34|0
1641952390000|2022-01-12 01:53:10|2390.8|2389.3|2390.72|2389.22|2390.84|2389.34|2390.72|2389.22|0
1641952400000|2022-01-12 01:53:20|2390.7|2389.2|2390.7|2389.2|2390.84|2389.34|2390.61|2389.11|0
1641952410000|2022-01-12 01:53:30|2390.74|2389.24|2390.82|2389.32|2390.82|2389.32|2390.7|2389.2|0
1641952420000|2022-01-12 01:53:40|2390.81|2389.31|2390.6|2389.1|2390.81|2389.31|2390.58|2389.08|0
1641952430000|2022-01-12 01:53:50|2390.59|2389.09|2390.6|2389.1|2390.6|2389.1|2390.59|2389.09|0
1641952440000|2022-01-12 01:54:00|2390.59|2389.09|2390.68|2389.18|2390.69|2389.19|2390.58|2389.08|0
1641952450000|2022-01-12 01:54:10|2390.71|2389.21|2390.68|2389.18|2390.79|2389.29|2390.58|2389.08|0
1641952460000|2022-01-12 01:54:20|2390.64|2389.14|2390.45|2388.95|2390.64|2389.14|2390.45|2388.95|0
1641952470000|2022-01-12 01:54:30|2390.46|2388.96|2390.58|2389.08|2390.58|2389.08|2390.46|2388.96|0
1641952480000|2022-01-12 01:54:40|2390.6|2389.1|2390.82|2389.32|2390.82|2389.32|2390.6|2389.1|0
1641952490000|2022-01-12 01:54:50|2390.84|2389.34|2390.91|2389.41|2391.05|2389.55|2390.84|2389.34|0
1641952500000|2022-01-12 01:55:00|2390.88|2389.38|2390.69|2389.19|2390.88|2389.38|2390.69|2389.19|0
1641952510000|2022-01-12 01:55:10|2390.68|2389.18|2390.69|2389.19|2390.69|2389.19|2390.58|2389.08|0
1641952520000|2022-01-12 01:55:20|2390.7|2389.2|2390.82|2389.32|2390.82|2389.32|2390.69|2389.19|0
1641952530000|2022-01-12 01:55:30|2390.84|2389.34|2391.05|2389.55|2391.05|2389.55|2390.84|2389.34|0
1641952540000|2022-01-12 01:55:40|2391.04|2389.54|2391.27|2389.77|2391.27|2389.77|2391.04|2389.54|0
1641952550000|2022-01-12 01:55:50|2391.26|2389.76|2391.05|2389.55|2391.26|2389.76|2391.05|2389.55|0
1641952560000|2022-01-12 01:56:00|2391.06|2389.56|2391.27|2389.77|2391.27|2389.77|2391.05|2389.55|0
1641952570000|2022-01-12 01:56:10|2391.31|2389.81|2391.27|2389.77|2391.38|2389.88|2391.27|2389.77|0
1641952590000|2022-01-12 01:56:30|2391.31|2389.81|2391.96|2390.46|2391.96|2390.46|2391.31|2389.81|0
1641952600000|2022-01-12 01:56:40|2392.05|2390.55|2392.17|2390.67|2392.18|2390.68|2391.96|2390.46|0
1641952610000|2022-01-12 01:56:50|2392.18|2390.68|2391.94|2390.44|2392.18|2390.68|2391.93|2390.43|0
1641952620000|2022-01-12 01:57:00|2391.95|2390.45|2391.94|2390.44|2391.95|2390.45|2391.94|2390.44|0
1641952630000|2022-01-12 01:57:10|2391.95|2390.45|2391.94|2390.44|2391.95|2390.45|2391.94|2390.44|0
1641952640000|2022-01-12 01:57:20|2391.87|2390.37|2391.5|2390|2391.87|2390.37|2391.5|2390|0
1641952660000|2022-01-12 01:57:40|2391.51|2390.01|2391.51|2390.01|2391.51|2390.01|2391.51|2390.01|0
1641952670000|2022-01-12 01:57:50|2391.5|2390|2391.29|2389.79|2391.5|2390|2391.29|2389.79|0
1641952680000|2022-01-12 01:58:00|2391.3|2389.8|2391.52|2390.02|2391.62|2390.12|2391.3|2389.8|0
1641952690000|2022-01-12 01:58:10|2391.56|2390.06|2391.73|2390.23|2391.74|2390.24|2391.52|2390.02|0
1641952700000|2022-01-12 01:58:20|2391.75|2390.25|2392.19|2390.69|2392.2|2390.7|2391.75|2390.25|0
1641952710000|2022-01-12 01:58:30|2392.18|2390.68|2391.83|2390.33|2392.18|2390.68|2391.83|2390.33|0
1641952720000|2022-01-12 01:58:40|2391.79|2390.29|2391.73|2390.23|2391.83|2390.33|2391.72|2390.22|0
1641952730000|2022-01-12 01:58:50|2391.72|2390.22|2391.94|2390.44|2391.95|2390.45|2391.72|2390.22|0
1641952740000|2022-01-12 01:59:00|2391.95|2390.45|2391.97|2390.47|2392.06|2390.56|2391.94|2390.44|0
1641952750000|2022-01-12 01:59:10|2391.96|2390.46|2392.19|2390.69|2392.2|2390.7|2391.96|2390.46|0
1641952760000|2022-01-12 01:59:20|2392.18|2390.68|2392.18|2390.68|2392.2|2390.7|2392.18|2390.68|0
1641952770000|2022-01-12 01:59:30|2392.17|2390.67|2391.96|2390.46|2392.17|2390.67|2391.96|2390.46|0
1641952780000|2022-01-12 01:59:40|2391.84|2390.34|2391.96|2390.46|2391.96|2390.46|2391.83|2390.33|0
1641952790000|2022-01-12 01:59:50|2391.97|2390.47|2391.97|2390.47|2391.97|2390.47|2391.96|2390.46|0
1641952800000|2022-01-12 02:00:00|2391.94|2390.44|2391.75|2390.25|2391.97|2390.47|2391.75|2390.25|0
1641952810000|2022-01-12 02:00:10|2391.78|2390.28|2391.97|2390.47|2391.97|2390.47|2391.78|2390.28|0
1641952820000|2022-01-12 02:00:20|2391.99|2390.49|2392.56|2391.06|2392.56|2391.06|2391.99|2390.49|0
1641952830000|2022-01-12 02:00:30|2392.52|2391.02|2392.45|2390.95|2392.67|2391.17|2392.45|2390.95|0
1641952840000|2022-01-12 02:00:40|2392.46|2390.96|2392.56|2391.06|2392.56|2391.06|2392.45|2390.95|0
1641952850000|2022-01-12 02:00:50|2392.55|2391.05|2392.45|2390.95|2392.56|2391.06|2392.45|2390.95|0
1641952860000|2022-01-12 02:01:00|2392.46|2390.96|2392.91|2391.41|2392.91|2391.41|2392.46|2390.96|0
1641952870000|2022-01-12 02:01:10|2392.9|2391.4|2392.9|2391.4|2392.9|2391.4|2392.67|2391.17|0
1641952880000|2022-01-12 02:01:20|2392.91|2391.41|2392.9|2391.4|2392.91|2391.41|2392.77|2391.27|0
1641952890000|2022-01-12 02:01:30|2392.86|2391.36|2392.54|2391.04|2392.86|2391.36|2392.54|2391.04|0
1641952900000|2022-01-12 02:01:40|2392.45|2390.95|2392.45|2390.95|2392.45|2390.95|2392.44|2390.94|0
1641952910000|2022-01-12 02:01:50|2392.46|2390.96|2392.68|2391.18|2392.9|2391.4|2392.46|2390.96|0
1641952920000|2022-01-12 02:02:00|2392.69|2391.19|2392.69|2391.19|2392.78|2391.28|2392.56|2391.06|0
1641952930000|2022-01-12 02:02:10|2392.72|2391.22|2392.69|2391.19|2392.78|2391.28|2392.68|2391.18|0
1641952940000|2022-01-12 02:02:20|2392.7|2391.2|2392.9|2391.4|2392.91|2391.41|2392.69|2391.19|0
1641952950000|2022-01-12 02:02:30|2392.93|2391.43|2393.12|2391.62|2393.12|2391.62|2392.93|2391.43|0
1641952960000|2022-01-12 02:02:40|2393.19|2391.69|2393.36|2391.86|2393.45|2391.95|2393.19|2391.69|0
1641952970000|2022-01-12 02:02:50|2393.37|2391.87|2393.42|2391.92|2393.47|2391.97|2393.36|2391.86|0
1641952980000|2022-01-12 02:03:00|2393.36|2391.86|2393.37|2391.87|2393.47|2391.97|2393.36|2391.86|0
1641952990000|2022-01-12 02:03:10|2393.38|2391.88|2393.36|2391.86|2393.59|2392.09|2393.36|2391.86|0
1641953000000|2022-01-12 02:03:20|2393.38|2391.88|2393.35|2391.85|2393.38|2391.88|2393.35|2391.85|0
1641953010000|2022-01-12 02:03:30|2393.28|2391.78|2393.14|2391.64|2393.28|2391.78|2393.14|2391.64|0
1641953020000|2022-01-12 02:03:40|2393.15|2391.65|2393.14|2391.64|2393.15|2391.65|2393.14|2391.64|0
1641953040000|2022-01-12 02:04:00|2393.15|2391.65|2393.12|2391.62|2393.15|2391.65|2393.12|2391.62|0
1641953050000|2022-01-12 02:04:10|2393.09|2391.59|2393.14|2391.64|2393.14|2391.64|2393|2391.5|0
1641953060000|2022-01-12 02:04:20|2393.1|2391.6|2393.14|2391.64|2393.14|2391.64|2393|2391.5|0
1641953070000|2022-01-12 02:04:30|2393.02|2391.52|2393.14|2391.64|2393.14|2391.64|2393|2391.5|0
1641953080000|2022-01-12 02:04:40|2393.15|2391.65|2393.36|2391.86|2393.36|2391.86|2393.15|2391.65|0
1641953090000|2022-01-12 02:04:50|2393.4|2391.9|2393.85|2392.35|2393.87|2392.37|2393.38|2391.88|0
1641953100000|2022-01-12 02:05:00|2393.82|2392.32|2393.7|2392.2|2393.87|2392.37|2393.7|2392.2|0
1641953110000|2022-01-12 02:05:10|2393.64|2392.14|2393.73|2392.23|2393.73|2392.23|2393.64|2392.14|0
1641953120000|2022-01-12 02:05:20|2393.7|2392.2|2393.84|2392.34|2393.84|2392.34|2393.63|2392.13|0
1641953130000|2022-01-12 02:05:30|2393.85|2392.35|2393.84|2392.34|2393.85|2392.35|2393.84|2392.34|0
1641953140000|2022-01-12 02:05:40|2393.83|2392.33|2393.84|2392.34|2393.84|2392.34|2393.62|2392.12|0
1641953150000|2022-01-12 02:05:50|2393.82|2392.32|2393.85|2392.35|2393.85|2392.35|2393.82|2392.32|0
1641953160000|2022-01-12 02:06:00|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|0
1641953170000|2022-01-12 02:06:10|2393.85|2392.35|2393.94|2392.44|2394.08|2392.58|2393.85|2392.35|0
1641953180000|2022-01-12 02:06:20|2393.91|2392.41|2393.84|2392.34|2393.91|2392.41|2393.84|2392.34|0
1641953190000|2022-01-12 02:06:30|2393.85|2392.35|2393.85|2392.35|2393.85|2392.35|2393.85|2392.35|0
1641953200000|2022-01-12 02:06:40|2393.89|2392.39|2393.82|2392.32|2393.94|2392.44|2393.82|2392.32|0
1641953210000|2022-01-12 02:06:50|2393.81|2392.31|2393.82|2392.32|2393.82|2392.32|2393.7|2392.2|0
1641953220000|2022-01-12 02:07:00|2393.84|2392.34|2393.81|2392.31|2393.93|2392.43|2393.81|2392.31|0
1641953230000|2022-01-12 02:07:10|2393.82|2392.32|2393.82|2392.32|2393.82|2392.32|2393.82|2392.32|0
1641953240000|2022-01-12 02:07:20|2393.83|2392.33|2393.82|2392.32|2393.83|2392.33|2393.82|2392.32|0
1641953250000|2022-01-12 02:07:30|2393.81|2392.31|2393.8|2392.3|2393.82|2392.32|2393.59|2392.09|0
1641953260000|2022-01-12 02:07:40|2393.73|2392.23|2393.81|2392.31|2393.81|2392.31|2393.59|2392.09|0
1641953270000|2022-01-12 02:07:50|2393.78|2392.28|2393.82|2392.32|2393.82|2392.32|2393.59|2392.09|0
1641953280000|2022-01-12 02:08:00|2393.81|2392.31|2393.69|2392.19|2393.82|2392.32|2393.69|2392.19|0
1641953290000|2022-01-12 02:08:10|2393.71|2392.21|2393.59|2392.09|2393.71|2392.21|2393.59|2392.09|0
1641953300000|2022-01-12 02:08:20|2393.6|2392.1|2393.71|2392.21|2393.82|2392.32|2393.6|2392.1|0
1641953310000|2022-01-12 02:08:30|2393.74|2392.24|2393.71|2392.21|2393.82|2392.32|2393.7|2392.2|0
1641953320000|2022-01-12 02:08:40|2393.67|2392.17|2393.69|2392.19|2393.71|2392.21|2393.6|2392.1|0
1641953330000|2022-01-12 02:08:50|2393.66|2392.16|2393.59|2392.09|2393.69|2392.19|2393.59|2392.09|0
1641953340000|2022-01-12 02:09:00|2393.62|2392.12|2393.35|2391.85|2393.68|2392.18|2393.35|2391.85|0
1641953350000|2022-01-12 02:09:10|2393.31|2391.81|2393.35|2391.85|2393.35|2391.85|2393.23|2391.73|0
1641953370000|2022-01-12 02:09:30|2393.31|2391.81|2393.35|2391.85|2393.35|2391.85|2393.23|2391.73|0
1641953380000|2022-01-12 02:09:40|2393.31|2391.81|2393.21|2391.71|2393.31|2391.81|2393.21|2391.71|0
1641953390000|2022-01-12 02:09:50|2393.12|2391.62|2393.12|2391.62|2393.35|2391.85|2393.11|2391.61|0
1641953400000|2022-01-12 02:10:00|2393.16|2391.66|2393.12|2391.62|2393.35|2391.85|2393.12|2391.62|0
1641953410000|2022-01-12 02:10:10|2393.09|2391.59|2392.99|2391.49|2393.09|2391.59|2392.99|2391.49|0
1641953420000|2022-01-12 02:10:20|2392.96|2391.46|2393.11|2391.61|2393.12|2391.62|2392.9|2391.4|0
1641953430000|2022-01-12 02:10:30|2393.1|2391.6|2393.12|2391.62|2393.12|2391.62|2392.9|2391.4|0
1641953440000|2022-01-12 02:10:40|2393.11|2391.61|2393.12|2391.62|2393.12|2391.62|2393.11|2391.61|0
1641953460000|2022-01-12 02:11:00|2393.11|2391.61|2393.12|2391.62|2393.12|2391.62|2392.99|2391.49|0
1641953470000|2022-01-12 02:11:10|2393.14|2391.64|2393.12|2391.62|2393.14|2391.64|2393.12|2391.62|0
1641953480000|2022-01-12 02:11:20|2393.09|2391.59|2393.07|2391.57|2393.12|2391.62|2393|2391.5|0
1641953490000|2022-01-12 02:11:30|2392.99|2391.49|2393.21|2391.71|2393.33|2391.83|2392.99|2391.49|0
1641953500000|2022-01-12 02:11:40|2393.25|2391.75|2393.35|2391.85|2393.35|2391.85|2393.21|2391.71|0
1641953510000|2022-01-12 02:11:50|2393.36|2391.86|2393.45|2391.95|2393.59|2392.09|2393.36|2391.86|0
1641953520000|2022-01-12 02:12:00|2393.49|2391.99|2393.59|2392.09|2393.59|2392.09|2393.49|2391.99|0
1641953530000|2022-01-12 02:12:10|2393.57|2392.07|2393.81|2392.31|2393.81|2392.31|2393.57|2392.07|0
1641953540000|2022-01-12 02:12:20|2393.82|2392.32|2393.81|2392.31|2393.82|2392.32|2393.81|2392.31|0
1641953560000|2022-01-12 02:12:40|2393.8|2392.3|2393.8|2392.3|2393.8|2392.3|2393.8|2392.3|0
1641953570000|2022-01-12 02:12:50|2393.68|2392.18|2393.59|2392.09|2393.68|2392.18|2393.59|2392.09|0
1641953580000|2022-01-12 02:13:00|2393.58|2392.08|2393.58|2392.08|2393.58|2392.08|2393.58|2392.08|0
1641953590000|2022-01-12 02:13:10|2393.57|2392.07|2393.59|2392.09|2393.59|2392.09|2393.45|2391.95|0
1641953610000|2022-01-12 02:13:30|2393.55|2392.05|2393.59|2392.09|2393.59|2392.09|2393.45|2391.95|0
1641953620000|2022-01-12 02:13:40|2393.6|2392.1|2393.59|2392.09|2393.6|2392.1|2393.59|2392.09|0
1641953630000|2022-01-12 02:13:50|2393.6|2392.1|2393.59|2392.09|2393.6|2392.1|2393.59|2392.09|0
1641953640000|2022-01-12 02:14:00|2393.57|2392.07|2393.69|2392.19|2393.69|2392.19|2393.37|2391.87|0
1641953650000|2022-01-12 02:14:10|2393.73|2392.23|2393.78|2392.28|2393.81|2392.31|2393.69|2392.19|0
1641953660000|2022-01-12 02:14:20|2393.69|2392.19|2393.69|2392.19|2393.69|2392.19|2393.69|2392.19|0
1641953670000|2022-01-12 02:14:30|2393.68|2392.18|2393.59|2392.09|2393.68|2392.18|2393.59|2392.09|0
1641953680000|2022-01-12 02:14:40|2393.47|2391.97|2393.47|2391.97|2393.59|2392.09|2393.47|2391.97|0
1641953690000|2022-01-12 02:14:50|2393.5|2392|2393.45|2391.95|2393.59|2392.09|2393.45|2391.95|0
1641953700000|2022-01-12 02:15:00|2393.46|2391.96|2393.71|2392.21|2393.71|2392.21|2393.46|2391.96|0
1641953710000|2022-01-12 02:15:10|2393.7|2392.2|2393.61|2392.11|2393.82|2392.32|2393.61|2392.11|0
1641953720000|2022-01-12 02:15:20|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|2393.48|2391.98|0
1641953740000|2022-01-12 02:15:40|2393.59|2392.09|2393.17|2391.67|2393.6|2392.1|2393.17|2391.67|0
1641953750000|2022-01-12 02:15:50|2393.18|2391.68|2392.97|2391.47|2393.19|2391.69|2392.97|2391.47|0
1641953760000|2022-01-12 02:16:00|2393.04|2391.54|2393.05|2391.55|2393.18|2391.68|2393.04|2391.54|0
1641953770000|2022-01-12 02:16:10|2393.01|2391.51|2392.93|2391.43|2393.01|2391.51|2392.8|2391.3|0
1641953780000|2022-01-12 02:16:20|2392.89|2391.39|2392.93|2391.43|2392.93|2391.43|2392.81|2391.31|0
1641953790000|2022-01-12 02:16:30|2392.94|2391.44|2392.94|2391.44|2392.94|2391.44|2392.94|2391.44|0
1641953800000|2022-01-12 02:16:40|2393.01|2391.51|2393.17|2391.67|2393.17|2391.67|2393.01|2391.51|0
1641953810000|2022-01-12 02:16:50|2393.15|2391.65|2393.16|2391.66|2393.16|2391.66|2393.15|2391.65|0
1641953820000|2022-01-12 02:17:00|2393.15|2391.65|2392.93|2391.43|2393.15|2391.65|2392.93|2391.43|0
1641953830000|2022-01-12 02:17:10|2392.94|2391.44|2393.03|2391.53|2393.03|2391.53|2392.94|2391.44|0
1641953840000|2022-01-12 02:17:20|2393.07|2391.57|2393.17|2391.67|2393.17|2391.67|2393.03|2391.53|0
1641953850000|2022-01-12 02:17:30|2393.16|2391.66|2393.17|2391.67|2393.17|2391.67|2393.16|2391.66|0
1641953870000|2022-01-12 02:17:50|2393.2|2391.7|2393.17|2391.67|2393.26|2391.76|2393.17|2391.67|0
1641953880000|2022-01-12 02:18:00|2393.16|2391.66|2393.26|2391.76|2393.26|2391.76|2393.15|2391.65|0
1641953890000|2022-01-12 02:18:10|2393.29|2391.79|2393.39|2391.89|2393.39|2391.89|2393.18|2391.68|0
1641953900000|2022-01-12 02:18:20|2393.36|2391.86|2393.27|2391.77|2393.36|2391.86|2393.17|2391.67|0
1641953910000|2022-01-12 02:18:30|2393.26|2391.76|2393.26|2391.76|2393.26|2391.76|2393.26|2391.76|0
1641953920000|2022-01-12 02:18:40|2393.22|2391.72|2393.17|2391.67|2393.22|2391.72|2393.05|2391.55|0
1641953940000|2022-01-12 02:19:00|2393.18|2391.68|2393.17|2391.67|2393.18|2391.68|2393.05|2391.55|0
1641953950000|2022-01-12 02:19:10|2393.13|2391.63|2392.94|2391.44|2393.13|2391.63|2392.94|2391.44|0
1641953960000|2022-01-12 02:19:20|2392.95|2391.45|2392.96|2391.46|2393.18|2391.68|2392.95|2391.45|0
1641953970000|2022-01-12 02:19:30|2392.99|2391.49|2393.17|2391.67|2393.17|2391.67|2392.99|2391.49|0
1641953980000|2022-01-12 02:19:40|2393.13|2391.63|2393.27|2391.77|2393.27|2391.77|2393.05|2391.55|0
1641953990000|2022-01-12 02:19:50|2393.24|2391.74|2393.42|2391.92|2393.43|2391.93|2393.18|2391.68|0
1641954000000|2022-01-12 02:20:00|2393.45|2391.95|2393.42|2391.92|2393.52|2392.02|2393.42|2391.92|0
1641954010000|2022-01-12 02:20:10|2393.45|2391.95|2393.52|2392.02|2393.52|2392.02|2393.45|2391.95|0
1641954020000|2022-01-12 02:20:20|2393.56|2392.06|2393.43|2391.93|2393.64|2392.14|2393.42|2391.92|0
1641954030000|2022-01-12 02:20:30|2393.47|2391.97|2393.43|2391.93|2393.52|2392.02|2393.43|2391.93|0
1641954040000|2022-01-12 02:20:40|2393.42|2391.92|2393.42|2391.92|2393.43|2391.93|2393.41|2391.91|0
1641954060000|2022-01-12 02:21:00|2393.43|2391.93|2393.43|2391.93|2393.43|2391.93|2393.43|2391.93|0
1641954080000|2022-01-12 02:21:20|2393.45|2391.95|2393.45|2391.95|2393.45|2391.95|2393.43|2391.93|0
1641954090000|2022-01-12 02:21:30|2393.52|2392.02|2393.66|2392.16|2393.76|2392.26|2393.52|2392.02|0
1641954100000|2022-01-12 02:21:40|2393.69|2392.19|2393.88|2392.38|2393.88|2392.38|2393.66|2392.16|0
1641954110000|2022-01-12 02:21:50|2393.87|2392.37|2393.64|2392.14|2393.88|2392.38|2393.64|2392.14|0
1641954120000|2022-01-12 02:22:00|2393.65|2392.15|2393.75|2392.25|2393.75|2392.25|2393.64|2392.14|0
1641954130000|2022-01-12 02:22:10|2393.74|2392.24|2393.64|2392.14|2393.75|2392.25|2393.64|2392.14|0
1641954140000|2022-01-12 02:22:20|2393.68|2392.18|2393.73|2392.23|2393.73|2392.23|2393.64|2392.14|0
1641954150000|2022-01-12 02:22:30|2393.7|2392.2|2393.87|2392.37|2393.87|2392.37|2393.64|2392.14|0
1641954160000|2022-01-12 02:22:40|2393.85|2392.35|2393.73|2392.23|2393.85|2392.35|2393.73|2392.23|0
1641954170000|2022-01-12 02:22:50|2393.7|2392.2|2393.64|2392.14|2393.7|2392.2|2393.64|2392.14|0
1641954180000|2022-01-12 02:23:00|2393.68|2392.18|2393.64|2392.14|2393.73|2392.23|2393.63|2392.13|0
1641954190000|2022-01-12 02:23:10|2393.65|2392.15|2393.78|2392.28|2393.87|2392.37|2393.65|2392.15|0
1641954200000|2022-01-12 02:23:20|2393.87|2392.37|2393.88|2392.38|2393.88|2392.38|2393.75|2392.25|0
1641954240000|2022-01-12 02:24:00|2393.9|2392.4|2393.9|2392.4|2393.9|2392.4|2393.88|2392.38|0
1641954250000|2022-01-12 02:24:10|2393.88|2392.38|2393.88|2392.38|2393.9|2392.4|2393.88|2392.38|0
1641954270000|2022-01-12 02:24:30|2393.9|2392.4|2393.9|2392.4|2393.9|2392.4|2393.9|2392.4|0
1641954290000|2022-01-12 02:24:50|2393.97|2392.47|2394.09|2392.59|2394.11|2392.61|2393.97|2392.47|0
1641954300000|2022-01-12 02:25:00|2394.11|2392.61|2393.87|2392.37|2394.11|2392.61|2393.87|2392.37|0
1641954310000|2022-01-12 02:25:10|2393.85|2392.35|2393.87|2392.37|2393.87|2392.37|2393.73|2392.23|0
1641954320000|2022-01-12 02:25:20|2393.85|2392.35|2393.87|2392.37|2393.87|2392.37|2393.85|2392.35|0
1641954340000|2022-01-12 02:25:40|2393.88|2392.38|2394.2|2392.7|2394.21|2392.71|2393.88|2392.38|0
1641954350000|2022-01-12 02:25:50|2394.21|2392.71|2394.11|2392.61|2394.33|2392.83|2394.11|2392.61|0
1641954360000|2022-01-12 02:26:00|2394.14|2392.64|2394.11|2392.61|2394.21|2392.71|2394.11|2392.61|0
1641954390000|2022-01-12 02:26:30|2394.09|2392.59|2394.1|2392.6|2394.1|2392.6|2394.09|2392.59|0
1641954400000|2022-01-12 02:26:40|2394.09|2392.59|2394.11|2392.61|2394.2|2392.7|2394.09|2392.59|0
1641954410000|2022-01-12 02:26:50|2394.14|2392.64|2394.2|2392.7|2394.2|2392.7|2394.14|2392.64|0
1641954420000|2022-01-12 02:27:00|2394.16|2392.66|2394.09|2392.59|2394.16|2392.66|2394.09|2392.59|0
1641954430000|2022-01-12 02:27:10|2394.08|2392.58|2393.97|2392.47|2394.08|2392.58|2393.87|2392.37|0
1641954440000|2022-01-12 02:27:20|2393.98|2392.48|2393.99|2392.49|2393.99|2392.49|2393.88|2392.38|0
1641954450000|2022-01-12 02:27:30|2393.88|2392.38|2393.97|2392.47|2393.98|2392.48|2393.88|2392.38|0
1641954460000|2022-01-12 02:27:40|2393.98|2392.48|2393.97|2392.47|2393.99|2392.49|2393.97|2392.47|0
1641954470000|2022-01-12 02:27:50|2393.94|2392.44|2393.87|2392.37|2393.94|2392.44|2393.75|2392.25|0
1641954480000|2022-01-12 02:28:00|2393.88|2392.38|2393.87|2392.37|2393.88|2392.38|2393.87|2392.37|0
1641954490000|2022-01-12 02:28:10|2393.75|2392.25|2393.87|2392.37|2393.87|2392.37|2393.73|2392.23|0
1641954510000|2022-01-12 02:28:30|2393.9|2392.4|2393.96|2392.46|2393.96|2392.46|2393.9|2392.4|0
1641954520000|2022-01-12 02:28:40|2393.97|2392.47|2393.96|2392.46|2393.97|2392.47|2393.87|2392.37|0
1641954530000|2022-01-12 02:28:50|2393.99|2392.49|2393.87|2392.37|2394.09|2392.59|2393.87|2392.37|0
1641954540000|2022-01-12 02:29:00|2393.83|2392.33|2393.83|2392.33|2393.87|2392.37|2393.75|2392.25|0
1641954550000|2022-01-12 02:29:10|2393.75|2392.25|2393.87|2392.37|2393.87|2392.37|2393.73|2392.23|0
1641954560000|2022-01-12 02:29:20|2393.83|2392.33|2393.75|2392.25|2393.87|2392.37|2393.75|2392.25|0
1641954570000|2022-01-12 02:29:30|2393.78|2392.28|2393.88|2392.38|2393.88|2392.38|2393.78|2392.28|0
1641954580000|2022-01-12 02:29:40|2393.89|2392.39|2393.9|2392.4|2393.9|2392.4|2393.88|2392.38|0
1641954590000|2022-01-12 02:29:50|2393.91|2392.41|2394.12|2392.62|2394.12|2392.62|2393.91|2392.41|0
1641954600000|2022-01-12 02:30:00|2394.11|2392.61|2394.19|2392.69|2394.19|2392.69|2394.11|2392.61|0
1641954610000|2022-01-12 02:30:10|2394.33|2392.83|2393.97|2392.47|2394.33|2392.83|2393.97|2392.47|0
1641954620000|2022-01-12 02:30:20|2393.96|2392.46|2393.96|2392.46|2393.96|2392.46|2393.86|2392.36|0
1641954630000|2022-01-12 02:30:30|2393.92|2392.42|2393.96|2392.46|2393.96|2392.46|2393.86|2392.36|0
1641954650000|2022-01-12 02:30:50|2393.92|2392.42|2393.96|2392.46|2393.96|2392.46|2393.85|2392.35|0
1641954660000|2022-01-12 02:31:00|2393.94|2392.44|2394.08|2392.58|2394.09|2392.59|2393.94|2392.44|0
1641954670000|2022-01-12 02:31:10|2394.06|2392.56|2393.85|2392.35|2394.06|2392.56|2393.84|2392.34|0
1641954680000|2022-01-12 02:31:20|2393.82|2392.32|2393.84|2392.34|2393.84|2392.34|2393.73|2392.23|0
1641954690000|2022-01-12 02:31:30|2393.77|2392.27|2393.73|2392.23|2393.85|2392.35|2393.61|2392.11|0
1641954700000|2022-01-12 02:31:40|2393.77|2392.27|2393.87|2392.37|2393.96|2392.46|2393.73|2392.23|0
1641954710000|2022-01-12 02:31:50|2393.85|2392.35|2393.87|2392.37|2393.87|2392.37|2393.85|2392.35|0
1641954720000|2022-01-12 02:32:00|2393.83|2392.33|2393.85|2392.35|2393.87|2392.37|2393.75|2392.25|0
1641954730000|2022-01-12 02:32:10|2393.82|2392.32|2393.62|2392.12|2393.82|2392.32|2393.61|2392.11|0
1641954740000|2022-01-12 02:32:20|2393.61|2392.11|2393.63|2392.13|2393.63|2392.13|2393.61|2392.11|0
1641954750000|2022-01-12 02:32:30|2393.62|2392.12|2393.63|2392.13|2393.63|2392.13|2393.62|2392.12|0
1641954760000|2022-01-12 02:32:40|2393.62|2392.12|2393.63|2392.13|2393.63|2392.13|2393.62|2392.12|0
1641954780000|2022-01-12 02:33:00|2393.64|2392.14|2393.72|2392.22|2393.85|2392.35|2393.64|2392.14|0
1641954790000|2022-01-12 02:33:10|2393.68|2392.18|2393.63|2392.13|2393.71|2392.21|2393.61|2392.11|0
1641954800000|2022-01-12 02:33:20|2393.66|2392.16|2393.61|2392.11|2393.72|2392.22|2393.61|2392.11|0
1641954810000|2022-01-12 02:33:30|2393.65|2392.15|2393.27|2391.77|2393.71|2392.21|2393.17|2391.67|0
1641954820000|2022-01-12 02:33:40|2393.31|2391.81|2393.4|2391.9|2393.4|2391.9|2393.27|2391.77|0
1641954830000|2022-01-12 02:33:50|2393.39|2391.89|2393.4|2391.9|2393.4|2391.9|2393.39|2391.89|0
1641954840000|2022-01-12 02:34:00|2393.41|2391.91|2393.42|2391.92|2393.42|2391.92|2393.41|2391.91|0
1641954850000|2022-01-12 02:34:10|2393.41|2391.91|2393.61|2392.11|2393.63|2392.13|2393.41|2391.91|0
1641954870000|2022-01-12 02:34:30|2393.63|2392.13|2393.85|2392.35|2393.85|2392.35|2393.63|2392.13|0
1641954880000|2022-01-12 02:34:40|2393.82|2392.32|2393.73|2392.23|2393.82|2392.32|2393.73|2392.23|0
1641954890000|2022-01-12 02:34:50|2393.77|2392.27|2393.85|2392.35|2393.85|2392.35|2393.73|2392.23|0
1641954900000|2022-01-12 02:35:00|2393.82|2392.32|2393.85|2392.35|2393.85|2392.35|2393.72|2392.22|0
1641954910000|2022-01-12 02:35:10|2393.84|2392.34|2393.71|2392.21|2393.84|2392.34|2393.71|2392.21|0
1641954920000|2022-01-12 02:35:20|2393.72|2392.22|2393.84|2392.34|2393.84|2392.34|2393.72|2392.22|0
1641954930000|2022-01-12 02:35:30|2393.85|2392.35|2393.91|2392.41|2393.94|2392.44|2393.85|2392.35|0
1641954940000|2022-01-12 02:35:40|2393.85|2392.35|2393.94|2392.44|2393.94|2392.44|2393.85|2392.35|0
1641954950000|2022-01-12 02:35:50|2393.91|2392.41|2393.94|2392.44|2393.94|2392.44|2393.85|2392.35|0
1641954960000|2022-01-12 02:36:00|2393.98|2392.48|2394.06|2392.56|2394.06|2392.56|2393.98|2392.48|0
1641954970000|2022-01-12 02:36:10|2393.94|2392.44|2393.85|2392.35|2393.94|2392.44|2393.84|2392.34|0
1641954980000|2022-01-12 02:36:20|2393.84|2392.34|2393.85|2392.35|2393.85|2392.35|2393.84|2392.34|0
1641954990000|2022-01-12 02:36:30|2393.84|2392.34|2394.06|2392.56|2394.06|2392.56|2393.84|2392.34|0
1641955010000|2022-01-12 02:36:50|2394.05|2392.55|2394.06|2392.56|2394.06|2392.56|2393.93|2392.43|0
1641955020000|2022-01-12 02:37:00|2394.07|2392.57|2394.06|2392.56|2394.07|2392.57|2394.06|2392.56|0
1641955060000|2022-01-12 02:37:40|2393.99|2392.49|2394.08|2392.58|2394.08|2392.58|2393.85|2392.35|0
1641955070000|2022-01-12 02:37:50|2394.04|2392.54|2393.84|2392.34|2394.04|2392.54|2393.84|2392.34|0
1641955080000|2022-01-12 02:38:00|2393.85|2392.35|2393.85|2392.35|2393.85|2392.35|2393.84|2392.34|0
1641955100000|2022-01-12 02:38:20|2393.84|2392.34|2393.71|2392.21|2393.84|2392.34|2393.71|2392.21|0
1641955140000|2022-01-12 02:39:00|2393.82|2392.32|2393.84|2392.34|2393.85|2392.35|2393.82|2392.32|0
1641955150000|2022-01-12 02:39:10|2393.85|2392.35|2393.84|2392.34|2393.85|2392.35|2393.84|2392.34|0
1641955170000|2022-01-12 02:39:30|2393.82|2392.32|2393.82|2392.32|2393.82|2392.32|2393.82|2392.32|0
1641955180000|2022-01-12 02:39:40|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|0
1641955190000|2022-01-12 02:39:50|2393.82|2392.32|2393.84|2392.34|2393.84|2392.34|2393.82|2392.32|0
1641955200000|2022-01-12 02:40:00|2393.83|2392.33|2393.84|2392.34|2393.84|2392.34|2393.82|2392.32|0
1641955210000|2022-01-12 02:40:10|2393.83|2392.33|2393.84|2392.34|2393.84|2392.34|2393.82|2392.32|0
1641955220000|2022-01-12 02:40:20|2393.87|2392.37|2393.94|2392.44|2393.94|2392.44|2393.84|2392.34|0
1641955230000|2022-01-12 02:40:30|2393.91|2392.41|2393.94|2392.44|2393.94|2392.44|2393.84|2392.34|0
1641955240000|2022-01-12 02:40:40|2393.93|2392.43|2393.61|2392.11|2393.94|2392.44|2393.61|2392.11|0
1641955260000|2022-01-12 02:41:00|2393.62|2392.12|2393.85|2392.35|2393.85|2392.35|2393.62|2392.12|0
1641955270000|2022-01-12 02:41:10|2393.84|2392.34|2393.84|2392.34|2393.85|2392.35|2393.72|2392.22|0
1641955280000|2022-01-12 02:41:20|2393.8|2392.3|2393.72|2392.22|2393.8|2392.3|2393.72|2392.22|0
1641955290000|2022-01-12 02:41:30|2393.68|2392.18|2393.72|2392.22|2393.72|2392.22|2393.63|2392.13|0
1641955300000|2022-01-12 02:41:40|2393.71|2392.21|2393.84|2392.34|2393.84|2392.34|2393.71|2392.21|0
1641955310000|2022-01-12 02:41:50|2393.85|2392.35|2393.84|2392.34|2393.85|2392.35|2393.84|2392.34|0
1641955320000|2022-01-12 02:42:00|2393.8|2392.3|2393.85|2392.35|2393.85|2392.35|2393.72|2392.22|0
1641955330000|2022-01-12 02:42:10|2393.89|2392.39|2393.85|2392.35|2393.94|2392.44|2393.85|2392.35|0
1641955340000|2022-01-12 02:42:20|2393.84|2392.34|2394.06|2392.56|2394.06|2392.56|2393.84|2392.34|0
1641955350000|2022-01-12 02:42:30|2394.03|2392.53|2393.93|2392.43|2394.03|2392.53|2393.93|2392.43|0
1641955360000|2022-01-12 02:42:40|2393.94|2392.44|2393.93|2392.43|2393.94|2392.44|2393.93|2392.43|0
1641955370000|2022-01-12 02:42:50|2393.89|2392.39|2393.84|2392.34|2393.89|2392.39|2393.84|2392.34|0
1641955380000|2022-01-12 02:43:00|2393.83|2392.33|2393.83|2392.33|2393.83|2392.33|2393.83|2392.33|0
1641955390000|2022-01-12 02:43:10|2393.84|2392.34|2393.93|2392.43|2394.05|2392.55|2393.84|2392.34|0
1641955400000|2022-01-12 02:43:20|2393.89|2392.39|2393.71|2392.21|2393.89|2392.39|2393.71|2392.21|0
1641955410000|2022-01-12 02:43:30|2393.72|2392.22|2393.84|2392.34|2393.84|2392.34|2393.72|2392.22|0
1641955420000|2022-01-12 02:43:40|2393.8|2392.3|2393.72|2392.22|2393.84|2392.34|2393.72|2392.22|0
1641955430000|2022-01-12 02:43:50|2393.68|2392.18|2393.71|2392.21|2393.84|2392.34|2393.61|2392.11|0
1641955440000|2022-01-12 02:44:00|2393.67|2392.17|2393.71|2392.21|2393.84|2392.34|2393.61|2392.11|0
1641955460000|2022-01-12 02:44:20|2393.74|2392.24|2393.83|2392.33|2393.83|2392.33|2393.74|2392.24|0
1641955470000|2022-01-12 02:44:30|2393.82|2392.32|2393.92|2392.42|2393.93|2392.43|2393.82|2392.32|0
1641955480000|2022-01-12 02:44:40|2393.88|2392.38|2393.81|2392.31|2393.88|2392.38|2393.69|2392.19|0
1641955490000|2022-01-12 02:44:50|2393.78|2392.28|2393.81|2392.31|2393.81|2392.31|2393.69|2392.19|0
1641955500000|2022-01-12 02:45:00|2393.82|2392.32|2393.82|2392.32|2393.82|2392.32|2393.81|2392.31|0
1641955510000|2022-01-12 02:45:10|2393.81|2392.31|2393.82|2392.32|2393.82|2392.32|2393.81|2392.31|0
1641955520000|2022-01-12 02:45:20|2393.81|2392.31|2393.81|2392.31|2393.82|2392.32|2393.59|2392.09|0
1641955530000|2022-01-12 02:45:30|2393.78|2392.28|2393.69|2392.19|2393.78|2392.28|2393.69|2392.19|0
1641955550000|2022-01-12 02:45:50|2393.73|2392.23|2393.69|2392.19|2393.81|2392.31|2393.59|2392.09|0
1641955560000|2022-01-12 02:46:00|2393.66|2392.16|2393.6|2392.1|2393.66|2392.16|2393.59|2392.09|0
1641955570000|2022-01-12 02:46:10|2393.59|2392.09|2393.36|2391.86|2393.59|2392.09|2393.36|2391.86|0
1641955580000|2022-01-12 02:46:20|2393.24|2391.74|2393.15|2391.65|2393.36|2391.86|2393.15|2391.65|0
1641955590000|2022-01-12 02:46:30|2393.17|2391.67|2393.48|2391.98|2393.61|2392.11|2393.17|2391.67|0
1641955600000|2022-01-12 02:46:40|2393.52|2392.02|2393.48|2391.98|2393.6|2392.1|2393.48|2391.98|0
1641955610000|2022-01-12 02:46:50|2393.52|2392.02|2393.6|2392.1|2393.6|2392.1|2393.52|2392.02|0
1641955630000|2022-01-12 02:47:10|2393.57|2392.07|2393.6|2392.1|2393.6|2392.1|2393.48|2391.98|0
1641955660000|2022-01-12 02:47:40|2393.61|2392.11|2393.61|2392.11|2393.61|2392.11|2393.61|2392.11|0
1641955670000|2022-01-12 02:47:50|2393.6|2392.1|2393.61|2392.11|2393.61|2392.11|2393.6|2392.1|0
1641955690000|2022-01-12 02:48:10|2393.6|2392.1|2393.61|2392.11|2393.61|2392.11|2393.6|2392.1|0
1641955700000|2022-01-12 02:48:20|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|0
1641955750000|2022-01-12 02:49:10|2393.59|2392.09|2393.6|2392.1|2393.6|2392.1|2393.59|2392.09|0
1641955830000|2022-01-12 02:50:30|2393.59|2392.09|2393.6|2392.1|2393.6|2392.1|2393.59|2392.09|0
1641955840000|2022-01-12 02:50:40|2393.69|2392.19|2393.6|2392.1|2393.69|2392.19|2393.6|2392.1|0
1641955850000|2022-01-12 02:50:50|2393.64|2392.14|2393.65|2392.15|2393.69|2392.19|2393.6|2392.1|0
1641955860000|2022-01-12 02:51:00|2393.59|2392.09|2393.59|2392.09|2393.69|2392.19|2393.59|2392.09|0
1641955870000|2022-01-12 02:51:10|2393.6|2392.1|2393.59|2392.09|2393.6|2392.1|2393.59|2392.09|0
1641955890000|2022-01-12 02:51:30|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|0
1641955900000|2022-01-12 02:51:40|2393.61|2392.11|2393.6|2392.1|2393.61|2392.11|2393.6|2392.1|0
1641955910000|2022-01-12 02:51:50|2393.59|2392.09|2393.38|2391.88|2393.59|2392.09|2393.38|2391.88|0
1641955920000|2022-01-12 02:52:00|2393.36|2391.86|2393.14|2391.64|2393.36|2391.86|2393.14|2391.64|0
1641955930000|2022-01-12 02:52:10|2393.12|2391.62|2393.23|2391.73|2393.23|2391.73|2393.12|2391.62|0
1641955940000|2022-01-12 02:52:20|2393.26|2391.76|2393.35|2391.85|2393.35|2391.85|2393.23|2391.73|0
1641955950000|2022-01-12 02:52:30|2393.36|2391.86|2393.36|2391.86|2393.38|2391.88|2393.36|2391.86|0
1641955960000|2022-01-12 02:52:40|2393.38|2391.88|2393.38|2391.88|2393.38|2391.88|2393.38|2391.88|0
1641955970000|2022-01-12 02:52:50|2393.45|2391.95|2393.59|2392.09|2393.59|2392.09|2393.45|2391.95|0
1641955980000|2022-01-12 02:53:00|2393.55|2392.05|2393.6|2392.1|2393.6|2392.1|2393.47|2391.97|0
1641955990000|2022-01-12 02:53:10|2393.59|2392.09|2393.59|2392.09|2393.59|2392.09|2393.59|2392.09|0
1641956000000|2022-01-12 02:53:20|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|0
1641956020000|2022-01-12 02:53:40|2393.61|2392.11|2393.61|2392.11|2393.61|2392.11|2393.61|2392.11|0
1641956030000|2022-01-12 02:53:50|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|0
1641956040000|2022-01-12 02:54:00|2393.61|2392.11|2393.61|2392.11|2393.61|2392.11|2393.61|2392.11|0
1641956050000|2022-01-12 02:54:10|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|2393.6|2392.1|0
1641956070000|2022-01-12 02:54:30|2393.61|2392.11|2393.61|2392.11|2393.61|2392.11|2393.61|2392.11|0
1641956080000|2022-01-12 02:54:40|2393.6|2392.1|2393.61|2392.11|2393.61|2392.11|2393.6|2392.1|0
1641956090000|2022-01-12 02:54:50|2393.6|2392.1|2393.61|2392.11|2393.61|2392.11|2393.6|2392.1|0
1641956100000|2022-01-12 02:55:00|2393.6|2392.1|2393.4|2391.9|2393.6|2392.1|2393.39|2391.89|0
1641956110000|2022-01-12 02:55:10|2393.39|2391.89|2393.4|2391.9|2393.4|2391.9|2393.39|2391.89|0
1641956120000|2022-01-12 02:55:20|2393.41|2391.91|2393.63|2392.13|2393.63|2392.13|2393.41|2391.91|0
1641956130000|2022-01-12 02:55:30|2393.66|2392.16|2393.87|2392.37|2393.87|2392.37|2393.63|2392.13|0
1641956150000|2022-01-12 02:55:50|2393.88|2392.38|2393.88|2392.38|2393.88|2392.38|2393.87|2392.37|0
1641956160000|2022-01-12 02:56:00|2393.87|2392.37|2393.76|2392.26|2393.88|2392.38|2393.66|2392.16|0
1641956170000|2022-01-12 02:56:10|2393.75|2392.25|2393.76|2392.26|2393.88|2392.38|2393.75|2392.25|0
1641956180000|2022-01-12 02:56:20|2393.8|2392.3|2393.76|2392.26|2393.88|2392.38|2393.76|2392.26|0
1641956200000|2022-01-12 02:56:40|2393.75|2392.25|2393.75|2392.25|2393.75|2392.25|2393.75|2392.25|0
1641956210000|2022-01-12 02:56:50|2393.76|2392.26|2393.76|2392.26|2393.76|2392.26|2393.75|2392.25|0
1641956220000|2022-01-12 02:57:00|2393.75|2392.25|2393.75|2392.25|2393.75|2392.25|2393.75|2392.25|0
1641956230000|2022-01-12 02:57:10|2393.66|2392.16|2393.66|2392.16|2393.66|2392.16|2393.66|2392.16|0
1641956270000|2022-01-12 02:57:50|2393.67|2392.17|2393.67|2392.17|2393.67|2392.17|2393.67|2392.17|0
1641956280000|2022-01-12 02:58:00|2393.66|2392.16|2393.66|2392.16|2393.66|2392.16|2393.66|2392.16|0
1641956310000|2022-01-12 02:58:30|2393.65|2392.15|2393.66|2392.16|2393.66|2392.16|2393.64|2392.14|0
1641956320000|2022-01-12 02:58:40|2393.65|2392.15|2393.64|2392.14|2393.65|2392.15|2393.64|2392.14|0
1641956390000|2022-01-12 02:59:50|2393.57|2392.07|2393.43|2391.93|2393.57|2392.07|2393.43|2391.93|0
1641956400000|2022-01-12 03:00:00|2393.44|2391.94|2393.42|2391.92|2393.65|2392.15|2393.41|2391.91|0
1641956410000|2022-01-12 03:00:10|2393.46|2391.96|2393.46|2391.96|2393.51|2392.01|2393.42|2391.92|0
1641956420000|2022-01-12 03:00:20|2393.51|2392.01|2393.53|2392.03|2393.53|2392.03|2393.51|2392.01|0
1641956430000|2022-01-12 03:00:30|2393.49|2391.99|2393.44|2391.94|2393.53|2392.03|2393.44|2391.94|0
1641956440000|2022-01-12 03:00:40|2393.47|2391.97|2393.65|2392.15|2393.65|2392.15|2393.47|2391.97|0
1641956450000|2022-01-12 03:00:50|2393.64|2392.14|2393.64|2392.14|2393.65|2392.15|2393.42|2391.92|0
1641956460000|2022-01-12 03:01:00|2393.65|2392.15|2393.75|2392.25|2393.75|2392.25|2393.65|2392.15|0
1641956470000|2022-01-12 03:01:10|2393.79|2392.29|2393.87|2392.37|2393.87|2392.37|2393.79|2392.29|0
1641956480000|2022-01-12 03:01:20|2393.84|2392.34|2393.75|2392.25|2393.84|2392.34|2393.75|2392.25|0
1641956500000|2022-01-12 03:01:40|2393.79|2392.29|2393.89|2392.39|2393.89|2392.39|2393.79|2392.29|0
1641956510000|2022-01-12 03:01:50|2393.88|2392.38|2393.89|2392.39|2393.89|2392.39|2393.88|2392.38|0
1641956540000|2022-01-12 03:02:20|2393.87|2392.37|2393.66|2392.16|2393.87|2392.37|2393.65|2392.15|0
1641956550000|2022-01-12 03:02:30|2393.7|2392.2|2393.89|2392.39|2393.89|2392.39|2393.7|2392.2|0
1641956560000|2022-01-12 03:02:40|2393.85|2392.35|2393.89|2392.39|2393.89|2392.39|2393.75|2392.25|0
1641956580000|2022-01-12 03:03:00|2393.88|2392.38|2393.88|2392.38|2393.88|2392.38|2393.75|2392.25|0
1641956590000|2022-01-12 03:03:10|2393.87|2392.37|2393.74|2392.24|2393.87|2392.37|2393.74|2392.24|0
1641956600000|2022-01-12 03:03:20|2393.75|2392.25|2393.74|2392.24|2393.75|2392.25|2393.74|2392.24|0
1641956610000|2022-01-12 03:03:30|2393.7|2392.2|2393.65|2392.15|2393.7|2392.2|2393.65|2392.15|0
1641956630000|2022-01-12 03:03:50|2393.68|2392.18|2393.65|2392.15|2393.74|2392.24|2393.65|2392.15|0
1641956640000|2022-01-12 03:04:00|2393.64|2392.14|2393.63|2392.13|2393.64|2392.14|2393.63|2392.13|0
1641956660000|2022-01-12 03:04:20|2393.62|2392.12|2393.51|2392.01|2393.63|2392.13|2393.41|2391.91|0
1641956670000|2022-01-12 03:04:30|2393.55|2392.05|2393.65|2392.15|2393.65|2392.15|2393.43|2391.93|0
1641956680000|2022-01-12 03:04:40|2393.58|2392.08|2393.53|2392.03|2393.58|2392.08|2393.44|2391.94|0
1641956700000|2022-01-12 03:05:00|2393.56|2392.06|2393.65|2392.15|2393.65|2392.15|2393.53|2392.03|0
1641956710000|2022-01-12 03:05:10|2393.61|2392.11|2393.43|2391.93|2393.61|2392.11|2393.42|2391.92|0
1641956720000|2022-01-12 03:05:20|2393.42|2391.92|2393.44|2391.94|2393.44|2391.94|2393.42|2391.92|0
1641956750000|2022-01-12 03:05:50|2393.51|2392.01|2393.66|2392.16|2393.66|2392.16|2393.51|2392.01|0
1641956760000|2022-01-12 03:06:00|2393.63|2392.13|2393.54|2392.04|2393.66|2392.16|2393.54|2392.04|0
1641956770000|2022-01-12 03:06:10|2393.56|2392.06|2393.45|2391.95|2393.68|2392.18|2393.45|2391.95|0
1641956780000|2022-01-12 03:06:20|2393.44|2391.94|2393.44|2391.94|2393.44|2391.94|2393.44|2391.94|0
1641956800000|2022-01-12 03:06:40|2393.45|2391.95|2393.54|2392.04|2393.66|2392.16|2393.45|2391.95|0
1641956810000|2022-01-12 03:06:50|2393.55|2392.05|2393.55|2392.05|2393.55|2392.05|2393.54|2392.04|0
1641956820000|2022-01-12 03:07:00|2393.54|2392.04|2393.55|2392.05|2393.67|2392.17|2393.54|2392.04|0
1641956830000|2022-01-12 03:07:10|2393.54|2392.04|2393.54|2392.04|2393.54|2392.04|2393.54|2392.04|0
1641956860000|2022-01-12 03:07:40|2393.55|2392.05|2393.56|2392.06|2393.56|2392.06|2393.55|2392.05|0
1641956870000|2022-01-12 03:07:50|2393.55|2392.05|2393.55|2392.05|2393.56|2392.06|2393.54|2392.04|0
1641956880000|2022-01-12 03:08:00|2393.56|2392.06|2393.68|2392.18|2393.68|2392.18|2393.55|2392.05|0
1641956920000|2022-01-12 03:08:40|2393.64|2392.14|2393.66|2392.16|2393.66|2392.16|2393.54|2392.04|0
1641956960000|2022-01-12 03:09:20|2393.63|2392.13|2393.54|2392.04|2393.63|2392.13|2393.54|2392.04|0
1641956970000|2022-01-12 03:09:30|2393.58|2392.08|2393.66|2392.16|2393.66|2392.16|2393.58|2392.08|0
1641957000000|2022-01-12 03:10:00|2393.65|2392.15|2393.68|2392.18|2393.68|2392.18|2393.44|2391.94|0
1641957010000|2022-01-12 03:10:10|2393.66|2392.16|2393.67|2392.17|2393.67|2392.17|2393.66|2392.16|0
1641957020000|2022-01-12 03:10:20|2393.66|2392.16|2393.54|2392.04|2393.66|2392.16|2393.54|2392.04|0
1641957030000|2022-01-12 03:10:30|2393.58|2392.08|2393.63|2392.13|2393.66|2392.16|2393.58|2392.08|0
1641957040000|2022-01-12 03:10:40|2393.54|2392.04|2393.66|2392.16|2393.66|2392.16|2393.44|2391.94|0
1641957060000|2022-01-12 03:11:00|2393.63|2392.13|2393.44|2391.94|2393.66|2392.16|2393.44|2391.94|0
1641957080000|2022-01-12 03:11:20|2393.53|2392.03|2393.54|2392.04|2393.66|2392.16|2393.53|2392.03|0
1641957090000|2022-01-12 03:11:30|2393.53|2392.03|2393.53|2392.03|2393.53|2392.03|2393.53|2392.03|0
1641957100000|2022-01-12 03:11:40|2393.49|2391.99|2393.44|2391.94|2393.49|2391.99|2393.44|2391.94|0
1641957120000|2022-01-12 03:12:00|2393.43|2391.93|2393.43|2391.93|2393.44|2391.94|2393.42|2391.92|0
1641957130000|2022-01-12 03:12:10|2393.44|2391.94|2393.42|2391.92|2393.44|2391.94|2393.42|2391.92|0
1641957150000|2022-01-12 03:12:30|2393.44|2391.94|2393.42|2391.92|2393.44|2391.94|2393.42|2391.92|0
1641957160000|2022-01-12 03:12:40|2393.43|2391.93|2393.43|2391.93|2393.43|2391.93|2393.43|2391.93|0
1641957170000|2022-01-12 03:12:50|2393.44|2391.94|2393.44|2391.94|2393.44|2391.94|2393.44|2391.94|0
1641957190000|2022-01-12 03:13:10|2393.51|2392.01|2393.65|2392.15|2393.65|2392.15|2393.51|2392.01|0
1641957210000|2022-01-12 03:13:30|2393.64|2392.14|2393.65|2392.15|2393.65|2392.15|2393.42|2391.92|0
1641957230000|2022-01-12 03:13:50|2393.58|2392.08|2393.42|2391.92|2393.58|2392.08|2393.42|2391.92|0
1641957270000|2022-01-12 03:14:30|2393.41|2391.91|2393.41|2391.91|2393.41|2391.91|2393.41|2391.91|0
1641957280000|2022-01-12 03:14:40|2393.42|2391.92|2393.42|2391.92|2393.42|2391.92|2393.41|2391.91|0
1641957290000|2022-01-12 03:14:50|2393.41|2391.91|2393.41|2391.91|2393.42|2391.92|2393.41|2391.91|0
1641957310000|2022-01-12 03:15:10|2393.4|2391.9|2393.41|2391.91|2393.41|2391.91|2393.19|2391.69|0
1641957330000|2022-01-12 03:15:30|2393.37|2391.87|2393.42|2391.92|2393.42|2391.92|2393.29|2391.79|0
1641957340000|2022-01-12 03:15:40|2393.39|2391.89|2393.42|2391.92|2393.42|2391.92|2393.3|2391.8|0
1641957350000|2022-01-12 03:15:50|2393.39|2391.89|2393.21|2391.71|2393.39|2391.89|2393.21|2391.71|0
1641957370000|2022-01-12 03:16:10|2393.25|2391.75|2393.32|2391.82|2393.32|2391.82|2393.25|2391.75|0
1641957390000|2022-01-12 03:16:30|2393.35|2391.85|2393.32|2391.82|2393.45|2391.95|2393.23|2391.73|0
1641957400000|2022-01-12 03:16:40|2393.28|2391.78|2393.21|2391.71|2393.28|2391.78|2393.21|2391.71|0
1641957420000|2022-01-12 03:17:00|2393.25|2391.75|2393.21|2391.71|2393.3|2391.8|2393.21|2391.71|0
1641957430000|2022-01-12 03:17:10|2393.25|2391.75|2393.32|2391.82|2393.32|2391.82|2393.25|2391.75|0
1641957450000|2022-01-12 03:17:30|2393.44|2391.94|2393.44|2391.94|2393.44|2391.94|2393.44|2391.94|0
1641957480000|2022-01-12 03:18:00|2393.42|2391.92|2393.44|2391.94|2393.44|2391.94|2393.21|2391.71|0
1641957490000|2022-01-12 03:18:10|2393.4|2391.9|2393.44|2391.94|2393.44|2391.94|2393.32|2391.82|0
1641957520000|2022-01-12 03:18:40|2393.4|2391.9|2393.3|2391.8|2393.4|2391.9|2393.3|2391.8|0
1641957530000|2022-01-12 03:18:50|2393.31|2391.81|2393.44|2391.94|2393.44|2391.94|2393.31|2391.81|0
1641957540000|2022-01-12 03:19:00|2393.42|2391.92|2393.21|2391.71|2393.42|2391.92|2393.21|2391.71|0
1641957550000|2022-01-12 03:19:10|2393.23|2391.73|2393.23|2391.73|2393.23|2391.73|2393.23|2391.73|0
1641957560000|2022-01-12 03:19:20|2393.26|2391.76|2393.32|2391.82|2393.32|2391.82|2393.23|2391.73|0
1641957570000|2022-01-12 03:19:30|2393.31|2391.81|2393.21|2391.71|2393.32|2391.82|2393.21|2391.71|0
1641957580000|2022-01-12 03:19:40|2393.25|2391.75|2393.3|2391.8|2393.31|2391.81|2393.25|2391.75|0
1641957590000|2022-01-12 03:19:50|2393.27|2391.77|2393.32|2391.82|2393.32|2391.82|2393.21|2391.71|0
1641957600000|2022-01-12 03:20:00|2393.35|2391.85|2393.32|2391.82|2393.45|2391.95|2393.32|2391.82|0
1641957610000|2022-01-12 03:20:10|2393.33|2391.83|2393.33|2391.83|2393.45|2391.95|2393.33|2391.83|0
1641957620000|2022-01-12 03:20:20|2393.37|2391.87|2393.54|2392.04|2393.56|2392.06|2393.32|2391.82|0
1641957630000|2022-01-12 03:20:30|2393.53|2392.03|2393.44|2391.94|2393.53|2392.03|2393.44|2391.94|0
1641957650000|2022-01-12 03:20:50|2393.42|2391.92|2393.21|2391.71|2393.42|2391.92|2393.21|2391.71|0
1641957660000|2022-01-12 03:21:00|2393.3|2391.8|2393.3|2391.8|2393.3|2391.8|2393.3|2391.8|0
1641957670000|2022-01-12 03:21:10|2393.27|2391.77|2393.21|2391.71|2393.27|2391.77|2393.2|2391.7|0
1641957680000|2022-01-12 03:21:20|2393.2|2391.7|2393.42|2391.92|2393.42|2391.92|2393.2|2391.7|0
1641957690000|2022-01-12 03:21:30|2393.35|2391.85|2393.2|2391.7|2393.35|2391.85|2393.2|2391.7|0
1641957700000|2022-01-12 03:21:40|2393.21|2391.71|2393.3|2391.8|2393.31|2391.81|2393.2|2391.7|0
1641957710000|2022-01-12 03:21:50|2393.31|2391.81|2393.44|2391.94|2393.44|2391.94|2393.3|2391.8|0
1641957730000|2022-01-12 03:22:10|2393.45|2391.95|2393.75|2392.25|2393.76|2392.26|2393.45|2391.95|0
1641957750000|2022-01-12 03:22:30|2393.72|2392.22|2393.65|2392.15|2393.72|2392.22|2393.65|2392.15|0
1641957760000|2022-01-12 03:22:40|2393.63|2392.13|2393.42|2391.92|2393.63|2392.13|2393.42|2391.92|0
1641957770000|2022-01-12 03:22:50|2393.46|2391.96|2393.63|2392.13|2393.65|2392.15|2393.46|2391.96|0
1641957780000|2022-01-12 03:23:00|2393.56|2392.06|2393.41|2391.91|2393.56|2392.06|2393.41|2391.91|0
1641957790000|2022-01-12 03:23:10|2393.42|2391.92|2393.51|2392.01|2393.51|2392.01|2393.41|2391.91|0
1641957800000|2022-01-12 03:23:20|2393.47|2391.97|2393.41|2391.91|2393.47|2391.97|2393.41|2391.91|0
1641957810000|2022-01-12 03:23:30|2393.42|2391.92|2393.63|2392.13|2393.63|2392.13|2393.42|2391.92|0
1641957820000|2022-01-12 03:23:40|2393.6|2392.1|2393.51|2392.01|2393.6|2392.1|2393.42|2391.92|0
1641957830000|2022-01-12 03:23:50|2393.5|2392|2393.5|2392|2393.51|2392.01|2393.5|2392|0
1641957840000|2022-01-12 03:24:00|2393.51|2392.01|2393.51|2392.01|2393.51|2392.01|2393.51|2392.01|0
1641957870000|2022-01-12 03:24:30|2393.47|2391.97|2393.42|2391.92|2393.47|2391.97|2393.41|2391.91|0
1641957880000|2022-01-12 03:24:40|2393.45|2391.95|2393.63|2392.13|2393.63|2392.13|2393.45|2391.95|0
1641957890000|2022-01-12 03:24:50|2393.56|2392.06|2393.64|2392.14|2393.64|2392.14|2393.42|2391.92|0
1641957900000|2022-01-12 03:25:00|2393.63|2392.13|2393.65|2392.15|2393.65|2392.15|2393.63|2392.13|0
1641957910000|2022-01-12 03:25:10|2393.66|2392.16|2393.87|2392.37|2393.87|2392.37|2393.66|2392.16|0
1641957920000|2022-01-12 03:25:20|2393.86|2392.36|2393.86|2392.36|2393.86|2392.36|2393.86|2392.36|0
1641957930000|2022-01-12 03:25:30|2393.87|2392.37|2393.86|2392.36|2393.87|2392.37|2393.86|2392.36|0
1641957940000|2022-01-12 03:25:40|2393.87|2392.37|2393.87|2392.37|2393.87|2392.37|2393.87|2392.37|0
1641957960000|2022-01-12 03:26:00|2393.91|2392.41|2393.96|2392.46|2393.96|2392.46|2393.91|2392.41|0
1641957970000|2022-01-12 03:26:10|2394|2392.5|2394.1|2392.6|2394.1|2392.6|2394|2392.5|0
1641957980000|2022-01-12 03:26:20|2394.09|2392.59|2393.96|2392.46|2394.09|2392.59|2393.96|2392.46|0
1641957990000|2022-01-12 03:26:30|2394|2392.5|2393.97|2392.47|2394.09|2392.59|2393.96|2392.46|0
1641958000000|2022-01-12 03:26:40|2393.96|2392.46|2393.96|2392.46|2393.96|2392.46|2393.96|2392.46|0
1641958010000|2022-01-12 03:26:50|2393.97|2392.47|2394.11|2392.61|2394.11|2392.61|2393.97|2392.47|0
1641958020000|2022-01-12 03:27:00|2394.1|2392.6|2393.98|2392.48|2394.11|2392.61|2393.98|2392.48|0
1641958030000|2022-01-12 03:27:10|2393.99|2392.49|2393.99|2392.49|2393.99|2392.49|2393.99|2392.49|0
1641958040000|2022-01-12 03:27:20|2393.98|2392.48|2393.98|2392.48|2393.98|2392.48|2393.98|2392.48|0
1641958050000|2022-01-12 03:27:30|2393.89|2392.39|2393.87|2392.37|2393.89|2392.39|2393.87|2392.37|0
1641958060000|2022-01-12 03:27:40|2393.89|2392.39|2393.89|2392.39|2393.89|2392.39|2393.89|2392.39|0
1641958070000|2022-01-12 03:27:50|2393.87|2392.37|2393.75|2392.25|2393.88|2392.38|2393.75|2392.25|0
1641958080000|2022-01-12 03:28:00|2393.66|2392.16|2393.87|2392.37|2393.89|2392.39|2393.66|2392.16|0
1641958090000|2022-01-12 03:28:10|2393.84|2392.34|2393.75|2392.25|2393.89|2392.39|2393.75|2392.25|0
1641958100000|2022-01-12 03:28:20|2393.72|2392.22|2393.66|2392.16|2393.72|2392.22|2393.66|2392.16|0
1641958110000|2022-01-12 03:28:30|2393.7|2392.2|2393.76|2392.26|2393.76|2392.26|2393.7|2392.2|0
1641958120000|2022-01-12 03:28:40|2393.79|2392.29|2393.75|2392.25|2393.88|2392.38|2393.75|2392.25|0
1641958140000|2022-01-12 03:29:00|2393.72|2392.22|2393.65|2392.15|2393.72|2392.22|2393.65|2392.15|0
1641958160000|2022-01-12 03:29:20|2393.66|2392.16|2393.74|2392.24|2393.87|2392.37|2393.65|2392.15|0
1641958170000|2022-01-12 03:29:30|2393.7|2392.2|2393.63|2392.13|2393.7|2392.2|2393.63|2392.13|0
1641958180000|2022-01-12 03:29:40|2393.65|2392.15|2393.65|2392.15|2393.74|2392.24|2393.65|2392.15|0
1641958190000|2022-01-12 03:29:50|2393.68|2392.18|2393.65|2392.15|2393.74|2392.24|2393.65|2392.15|0
1641958200000|2022-01-12 03:30:00|2393.68|2392.18|2393.89|2392.39|2393.89|2392.39|2393.68|2392.18|0
1641958210000|2022-01-12 03:30:10|2393.9|2392.4|2393.9|2392.4|2393.9|2392.4|2393.9|2392.4|0
1641958220000|2022-01-12 03:30:20|2393.89|2392.39|2393.9|2392.4|2393.9|2392.4|2393.89|2392.39|0
1641958230000|2022-01-12 03:30:30|2393.89|2392.39|2393.9|2392.4|2393.9|2392.4|2393.89|2392.39|0
1641958240000|2022-01-12 03:30:40|2393.89|2392.39|2393.9|2392.4|2393.9|2392.4|2393.89|2392.39|0
1641958250000|2022-01-12 03:30:50|2393.94|2392.44|2394.01|2392.51|2394.01|2392.51|2393.94|2392.44|0
1641958260000|2022-01-12 03:31:00|2394.04|2392.54|2394.35|2392.85|2394.35|2392.85|2394.04|2392.54|0
1641958270000|2022-01-12 03:31:10|2394.31|2392.81|2394.35|2392.85|2394.35|2392.85|2394.23|2392.73|0
1641958280000|2022-01-12 03:31:20|2394.36|2392.86|2394.36|2392.86|2394.36|2392.86|2394.36|2392.86|0
1641958290000|2022-01-12 03:31:30|2394.4|2392.9|2394.36|2392.86|2394.45|2392.95|2394.36|2392.86|0
1641958300000|2022-01-12 03:31:40|2394.4|2392.9|2394.36|2392.86|2394.45|2392.95|2394.36|2392.86|0
1641958310000|2022-01-12 03:31:50|2394.4|2392.9|2394.59|2393.09|2394.59|2393.09|2394.4|2392.9|0
1641958320000|2022-01-12 03:32:00|2394.58|2393.08|2394.46|2392.96|2394.58|2393.08|2394.45|2392.95|0
1641958330000|2022-01-12 03:32:10|2394.47|2392.97|2394.33|2392.83|2394.47|2392.97|2394.33|2392.83|0
1641958340000|2022-01-12 03:32:20|2394.26|2392.76|2394.11|2392.61|2394.26|2392.76|2394.11|2392.61|0
1641958350000|2022-01-12 03:32:30|2394.08|2392.58|2393.9|2392.4|2394.08|2392.58|2393.9|2392.4|0
1641958370000|2022-01-12 03:32:50|2393.91|2392.41|2393.9|2392.4|2393.91|2392.41|2393.9|2392.4|0
1641958380000|2022-01-12 03:33:00|2393.83|2392.33|2393.9|2392.4|2393.91|2392.41|2393.69|2392.19|0
1641958390000|2022-01-12 03:33:10|2393.91|2392.41|2393.91|2392.41|2393.91|2392.41|2393.9|2392.4|0
1641958400000|2022-01-12 03:33:20|2393.95|2392.45|2393.91|2392.41|2394.02|2392.52|2393.91|2392.41|0
1641958420000|2022-01-12 03:33:40|2393.92|2392.42|2393.78|2392.28|2393.92|2392.42|2393.78|2392.28|0
1641958430000|2022-01-12 03:33:50|2393.82|2392.32|2393.9|2392.4|2393.9|2392.4|2393.82|2392.32|0
1641958440000|2022-01-12 03:34:00|2393.91|2392.41|2393.91|2392.41|2393.91|2392.41|2393.9|2392.4|0
1641958450000|2022-01-12 03:34:10|2393.9|2392.4|2393.9|2392.4|2393.9|2392.4|2393.9|2392.4|0
1641958460000|2022-01-12 03:34:20|2393.91|2392.41|2393.91|2392.41|2393.91|2392.41|2393.9|2392.4|0
1641958500000|2022-01-12 03:35:00|2393.95|2392.45|2394.14|2392.64|2394.14|2392.64|2393.95|2392.45|0
1641958510000|2022-01-12 03:35:10|2394.12|2392.62|2394.12|2392.62|2394.13|2392.63|2394.12|2392.62|0
1641958550000|2022-01-12 03:35:50|2394.13|2392.63|2394.13|2392.63|2394.14|2392.64|2394.12|2392.62|0
1641958560000|2022-01-12 03:36:00|2394.12|2392.62|2394.12|2392.62|2394.12|2392.62|2394.12|2392.62|0
1641958580000|2022-01-12 03:36:20|2394.14|2392.64|2394.14|2392.64|2394.14|2392.64|2394.12|2392.62|0
1641958600000|2022-01-12 03:36:40|2394.13|2392.63|2394.01|2392.51|2394.13|2392.63|2394.01|2392.51|0
1641958610000|2022-01-12 03:36:50|2393.97|2392.47|2394.01|2392.51|2394.01|2392.51|2393.91|2392.41|0
1641958620000|2022-01-12 03:37:00|2393.97|2392.47|2393.9|2392.4|2393.97|2392.47|2393.9|2392.4|0
1641958630000|2022-01-12 03:37:10|2393.91|2392.41|2394.01|2392.51|2394.01|2392.51|2393.9|2392.4|0
1641958640000|2022-01-12 03:37:20|2393.97|2392.47|2394.01|2392.51|2394.01|2392.51|2393.91|2392.41|0
1641958660000|2022-01-12 03:37:40|2394.04|2392.54|2394.14|2392.64|2394.14|2392.64|2394.04|2392.54|0
1641958670000|2022-01-12 03:37:50|2394.15|2392.65|2394.15|2392.65|2394.15|2392.65|2394.15|2392.65|0
1641958690000|2022-01-12 03:38:10|2394.14|2392.64|2394.15|2392.65|2394.15|2392.65|2394.14|2392.64|0
1641958710000|2022-01-12 03:38:30|2394.17|2392.67|2394.39|2392.89|2394.41|2392.91|2394.17|2392.67|0
1641958730000|2022-01-12 03:38:50|2394.36|2392.86|2394.39|2392.89|2394.39|2392.89|2394.27|2392.77|0
1641958760000|2022-01-12 03:39:20|2394.38|2392.88|2394.03|2392.53|2394.38|2392.88|2393.93|2392.43|0
1641958770000|2022-01-12 03:39:30|2394.07|2392.57|2394.15|2392.65|2394.15|2392.65|2394.03|2392.53|0
1641958780000|2022-01-12 03:39:40|2394.16|2392.66|2394.15|2392.65|2394.16|2392.66|2394.03|2392.53|0
1641958790000|2022-01-12 03:39:50|2394.14|2392.64|2393.93|2392.43|2394.14|2392.64|2393.93|2392.43|0
1641958800000|2022-01-12 03:40:00|2393.96|2392.46|2394.02|2392.52|2394.03|2392.53|2393.96|2392.46|0
1641958810000|2022-01-12 03:40:10|2394.05|2392.55|2394.02|2392.52|2394.15|2392.65|2393.91|2392.41|0
1641958820000|2022-01-12 03:40:20|2394.05|2392.55|2394.14|2392.64|2394.15|2392.65|2394.05|2392.55|0
1641958830000|2022-01-12 03:40:30|2394.16|2392.66|2394.16|2392.66|2394.16|2392.66|2394.16|2392.66|0
1641958840000|2022-01-12 03:40:40|2394.14|2392.64|2394.14|2392.64|2394.14|2392.64|2394.14|2392.64|0
1641958850000|2022-01-12 03:40:50|2394.12|2392.62|2394.12|2392.62|2394.13|2392.63|2393.91|2392.41|0
1641958860000|2022-01-12 03:41:00|2394.09|2392.59|2393.91|2392.41|2394.12|2392.62|2393.91|2392.41|0
1641958880000|2022-01-12 03:41:20|2393.92|2392.42|2393.91|2392.41|2393.92|2392.42|2393.91|2392.41|0
1641958890000|2022-01-12 03:41:30|2393.98|2392.48|2394.14|2392.64|2394.14|2392.64|2393.98|2392.48|0
1641958900000|2022-01-12 03:41:40|2394.1|2392.6|2394.12|2392.62|2394.13|2392.63|2394.01|2392.51|0
1641958910000|2022-01-12 03:41:50|2394.13|2392.63|2394.12|2392.62|2394.13|2392.63|2394.01|2392.51|0
1641958920000|2022-01-12 03:42:00|2394.01|2392.51|2394.01|2392.51|2394.01|2392.51|2394.01|2392.51|0
1641958930000|2022-01-12 03:42:10|2393.99|2392.49|2393.9|2392.4|2393.99|2392.49|2393.9|2392.4|0
1641958940000|2022-01-12 03:42:20|2393.94|2392.44|2393.91|2392.41|2394.01|2392.51|2393.9|2392.4|0
1641958950000|2022-01-12 03:42:30|2393.95|2392.45|2393.91|2392.41|2394.01|2392.51|2393.91|2392.41|0
1641958960000|2022-01-12 03:42:40|2393.9|2392.4|2393.9|2392.4|2393.91|2392.41|2393.9|2392.4|0
1641958980000|2022-01-12 03:43:00|2393.91|2392.41|2394.01|2392.51|2394.01|2392.51|2393.91|2392.41|0
1641958990000|2022-01-12 03:43:10|2394.04|2392.54|2393.9|2392.4|2394.12|2392.62|2393.9|2392.4|0
1641959000000|2022-01-12 03:43:20|2393.91|2392.41|2393.9|2392.4|2393.91|2392.41|2393.89|2392.39|0
1641959020000|2022-01-12 03:43:40|2393.94|2392.44|2393.9|2392.4|2394.01|2392.51|2393.9|2392.4|0
1641959030000|2022-01-12 03:43:50|2393.91|2392.41|2394.01|2392.51|2394.01|2392.51|2393.91|2392.41|0
1641959040000|2022-01-12 03:44:00|2394.04|2392.54|2394.12|2392.62|2394.12|2392.62|2394.04|2392.54|0
1641959050000|2022-01-12 03:44:10|2394.05|2392.55|2393.91|2392.41|2394.05|2392.55|2393.91|2392.41|0
1641959060000|2022-01-12 03:44:20|2393.9|2392.4|2393.9|2392.4|2394.01|2392.51|2393.9|2392.4|0
1641959100000|2022-01-12 03:45:00|2393.91|2392.41|2393.9|2392.4|2393.91|2392.41|2393.9|2392.4|0
1641959110000|2022-01-12 03:45:10|2393.89|2392.39|2393.9|2392.4|2393.9|2392.4|2393.89|2392.39|0
1641959120000|2022-01-12 03:45:20|2393.91|2392.41|2393.9|2392.4|2393.91|2392.41|2393.9|2392.4|0
1641959130000|2022-01-12 03:45:30|2393.89|2392.39|2393.89|2392.39|2393.9|2392.4|2393.89|2392.39|0
1641959160000|2022-01-12 03:46:00|2393.82|2392.32|2393.66|2392.16|2393.82|2392.32|2393.66|2392.16|0
1641959170000|2022-01-12 03:46:10|2393.54|2392.04|2393.66|2392.16|2393.66|2392.16|2393.54|2392.04|0
1641959180000|2022-01-12 03:46:20|2393.68|2392.18|2393.68|2392.18|2393.68|2392.18|2393.66|2392.16|0
1641959220000|2022-01-12 03:47:00|2393.75|2392.25|2393.89|2392.39|2393.89|2392.39|2393.75|2392.25|0
1641959230000|2022-01-12 03:47:10|2393.9|2392.4|2393.9|2392.4|2393.9|2392.4|2393.9|2392.4|0
1641959250000|2022-01-12 03:47:30|2393.89|2392.39|2393.9|2392.4|2393.9|2392.4|2393.89|2392.39|0
1641959280000|2022-01-12 03:48:00|2393.91|2392.41|2394.11|2392.61|2394.12|2392.62|2393.91|2392.41|0
1641959290000|2022-01-12 03:48:10|2394.12|2392.62|2393.99|2392.49|2394.12|2392.62|2393.99|2392.49|0
1641959300000|2022-01-12 03:48:20|2394|2392.5|2394.11|2392.61|2394.12|2392.62|2393.99|2392.49|0
1641959310000|2022-01-12 03:48:30|2394.04|2392.54|2394|2392.5|2394.04|2392.54|2393.9|2392.4|0
1641959320000|2022-01-12 03:48:40|2393.99|2392.49|2393.99|2392.49|2394|2392.5|2393.99|2392.49|0
1641959330000|2022-01-12 03:48:50|2393.96|2392.46|2393.89|2392.39|2393.96|2392.46|2393.89|2392.39|0
1641959350000|2022-01-12 03:49:10|2393.96|2392.46|2394.11|2392.61|2394.11|2392.61|2393.96|2392.46|0
1641959360000|2022-01-12 03:49:20|2394.1|2392.6|2394.1|2392.6|2394.1|2392.6|2394.1|2392.6|0
1641959370000|2022-01-12 03:49:30|2394.14|2392.64|2394.2|2392.7|2394.2|2392.7|2394.11|2392.61|0
1641959380000|2022-01-12 03:49:40|2394.17|2392.67|2394.1|2392.6|2394.17|2392.67|2394.1|2392.6|0
1641959390000|2022-01-12 03:49:50|2394.17|2392.67|2394.31|2392.81|2394.31|2392.81|2394.17|2392.67|0
1641959400000|2022-01-12 03:50:00|2394.32|2392.82|2394.32|2392.82|2394.32|2392.82|2394.31|2392.81|0
1641959420000|2022-01-12 03:50:20|2394.39|2392.89|2394.53|2393.03|2394.54|2393.04|2394.39|2392.89|0
1641959430000|2022-01-12 03:50:30|2394.56|2393.06|2394.64|2393.14|2394.64|2393.14|2394.53|2393.03|0
1641959440000|2022-01-12 03:50:40|2394.6|2393.1|2394.54|2393.04|2394.6|2393.1|2394.54|2393.04|0
1641959450000|2022-01-12 03:50:50|2394.57|2393.07|2394.54|2393.04|2394.64|2393.14|2394.53|2393.03|0
1641959460000|2022-01-12 03:51:00|2394.57|2393.07|2394.64|2393.14|2394.75|2393.25|2394.54|2393.04|0
1641959470000|2022-01-12 03:51:10|2394.6|2393.1|2394.54|2393.04|2394.64|2393.14|2394.53|2393.03|0
1641959480000|2022-01-12 03:51:20|2394.58|2393.08|2394.64|2393.14|2394.64|2393.14|2394.54|2393.04|0
1641959490000|2022-01-12 03:51:30|2394.67|2393.17|2394.65|2393.15|2394.77|2393.27|2394.56|2393.06|0
1641959500000|2022-01-12 03:51:40|2394.68|2393.18|2394.54|2393.04|2394.77|2393.27|2394.54|2393.04|0
1641959510000|2022-01-12 03:51:50|2394.58|2393.08|2394.54|2393.04|2394.75|2393.25|2394.54|2393.04|0
1641959520000|2022-01-12 03:52:00|2394.58|2393.08|2394.64|2393.14|2394.75|2393.25|2394.58|2393.08|0
1641959530000|2022-01-12 03:52:10|2394.54|2393.04|2394.54|2393.04|2394.54|2393.04|2394.54|2393.04|0
1641959540000|2022-01-12 03:52:20|2394.58|2393.08|2394.54|2393.04|2394.64|2393.14|2394.54|2393.04|0
1641959550000|2022-01-12 03:52:30|2394.53|2393.03|2394.53|2393.03|2394.54|2393.04|2394.53|2393.03|0
1641959560000|2022-01-12 03:52:40|2394.46|2392.96|2394.32|2392.82|2394.46|2392.96|2394.32|2392.82|0
1641959570000|2022-01-12 03:52:50|2394.33|2392.83|2394.32|2392.82|2394.42|2392.92|2394.32|2392.82|0
1641959580000|2022-01-12 03:53:00|2394.33|2392.83|2394.43|2392.93|2394.43|2392.93|2394.33|2392.83|0
1641959610000|2022-01-12 03:53:30|2394.46|2392.96|2394.54|2393.04|2394.54|2393.04|2394.46|2392.96|0
1641959660000|2022-01-12 03:54:20|2394.58|2393.08|2394.64|2393.14|2394.64|2393.14|2394.58|2393.08|0
1641959670000|2022-01-12 03:54:30|2394.6|2393.1|2394.64|2393.14|2394.64|2393.14|2394.54|2393.04|0
1641959680000|2022-01-12 03:54:40|2394.67|2393.17|2394.77|2393.27|2394.77|2393.27|2394.67|2393.17|0
1641959690000|2022-01-12 03:54:50|2394.84|2393.34|2394.99|2393.49|2394.99|2393.49|2394.84|2393.34|0
1641959700000|2022-01-12 03:55:00|2395.06|2393.56|2395.08|2393.58|2395.22|2393.72|2394.99|2393.49|0
1641959710000|2022-01-12 03:55:10|2395.12|2393.62|2395.08|2393.58|2395.2|2393.7|2395.08|2393.58|0
1641959730000|2022-01-12 03:55:30|2395.05|2393.55|2394.98|2393.48|2395.05|2393.55|2394.98|2393.48|0
1641959740000|2022-01-12 03:55:40|2394.99|2393.49|2395.02|2393.52|2395.02|2393.52|2394.99|2393.49|0
1641959750000|2022-01-12 03:55:50|2395.08|2393.58|2394.99|2393.49|2395.08|2393.58|2394.99|2393.49|0
1641959760000|2022-01-12 03:56:00|2394.98|2393.48|2394.98|2393.48|2394.99|2393.49|2394.98|2393.48|0
1641959770000|2022-01-12 03:56:10|2394.99|2393.49|2394.98|2393.48|2394.99|2393.49|2394.98|2393.48|0
1641959870000|2022-01-12 03:57:50|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|0
1641959930000|2022-01-12 03:58:50|2395.03|2393.53|2395.2|2393.7|2395.2|2393.7|2395.03|2393.53|0
1641959970000|2022-01-12 03:59:30|2395.22|2393.72|2395.22|2393.72|2395.22|2393.72|2395.22|2393.72|0
1641960000000|2022-01-12 04:00:00|2395.23|2393.73|2395.23|2393.73|2395.23|2393.73|2395.23|2393.73|0
1641960030000|2022-01-12 04:00:30|2395.25|2393.75|2395.44|2393.94|2395.46|2393.96|2395.25|2393.75|0
1641960040000|2022-01-12 04:00:40|2395.45|2393.95|2395.67|2394.17|2395.67|2394.17|2395.45|2393.95|0
1641960050000|2022-01-12 04:00:50|2395.65|2394.15|2395.67|2394.17|2395.67|2394.17|2395.44|2393.94|0
1641960060000|2022-01-12 04:01:00|2395.6|2394.1|2395.44|2393.94|2395.6|2394.1|2395.44|2393.94|0
1641960070000|2022-01-12 04:01:10|2395.43|2393.93|2395.43|2393.93|2395.43|2393.93|2395.43|2393.93|0
1641960080000|2022-01-12 04:01:20|2395.39|2393.89|2395.43|2393.93|2395.43|2393.93|2395.31|2393.81|0
1641960090000|2022-01-12 04:01:30|2395.42|2393.92|2395.43|2393.93|2395.43|2393.93|2395.42|2393.92|0
1641960100000|2022-01-12 04:01:40|2395.36|2393.86|2395.2|2393.7|2395.36|2393.86|2395.2|2393.7|0
1641960110000|2022-01-12 04:01:50|2395.21|2393.71|2395.22|2393.72|2395.22|2393.72|2395.2|2393.7|0
1641960150000|2022-01-12 04:02:30|2395.21|2393.71|2395.22|2393.72|2395.22|2393.72|2395.2|2393.7|0
1641960170000|2022-01-12 04:02:50|2395.21|2393.71|2395.2|2393.7|2395.21|2393.71|2395.2|2393.7|0
1641960180000|2022-01-12 04:03:00|2395.21|2393.71|2395.44|2393.94|2395.44|2393.94|2395.2|2393.7|0
1641960190000|2022-01-12 04:03:10|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|0
1641960230000|2022-01-12 04:03:50|2395.45|2393.95|2395.46|2393.96|2395.46|2393.96|2395.44|2393.94|0
1641960240000|2022-01-12 04:04:00|2395.45|2393.95|2395.46|2393.96|2395.46|2393.96|2395.44|2393.94|0
1641960270000|2022-01-12 04:04:30|2395.49|2393.99|2395.68|2394.18|2395.68|2394.18|2395.49|2393.99|0
1641960280000|2022-01-12 04:04:40|2395.67|2394.17|2395.67|2394.17|2395.68|2394.18|2395.67|2394.17|0
1641960290000|2022-01-12 04:04:50|2395.68|2394.18|2395.68|2394.18|2395.68|2394.18|2395.67|2394.17|0
1641960310000|2022-01-12 04:05:10|2395.67|2394.17|2395.68|2394.18|2395.68|2394.18|2395.67|2394.17|0
1641960330000|2022-01-12 04:05:30|2395.64|2394.14|2395.47|2393.97|2395.64|2394.14|2395.47|2393.97|0
1641960340000|2022-01-12 04:05:40|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|0
1641960390000|2022-01-12 04:06:30|2395.42|2393.92|2395.46|2393.96|2395.46|2393.96|2395.32|2393.82|0
1641960400000|2022-01-12 04:06:40|2395.44|2393.94|2395.46|2393.96|2395.46|2393.96|2395.44|2393.94|0
1641960420000|2022-01-12 04:07:00|2395.47|2393.97|2395.46|2393.96|2395.47|2393.97|2395.46|2393.96|0
1641960470000|2022-01-12 04:07:50|2395.47|2393.97|2395.47|2393.97|2395.47|2393.97|2395.47|2393.97|0
1641960480000|2022-01-12 04:08:00|2395.5|2394|2395.56|2394.06|2395.56|2394.06|2395.5|2394|0
1641960490000|2022-01-12 04:08:10|2395.6|2394.1|2395.55|2394.05|2395.68|2394.18|2395.55|2394.05|0
1641960500000|2022-01-12 04:08:20|2395.56|2394.06|2395.46|2393.96|2395.56|2394.06|2395.46|2393.96|0
1641960550000|2022-01-12 04:09:10|2395.47|2393.97|2395.56|2394.06|2395.56|2394.06|2395.47|2393.97|0
1641960560000|2022-01-12 04:09:20|2395.53|2394.03|2395.56|2394.06|2395.56|2394.06|2395.47|2393.97|0
1641960570000|2022-01-12 04:09:30|2395.53|2394.03|2395.47|2393.97|2395.53|2394.03|2395.47|2393.97|0
1641960590000|2022-01-12 04:09:50|2395.5|2394|2395.56|2394.06|2395.56|2394.06|2395.47|2393.97|0
1641960600000|2022-01-12 04:10:00|2395.53|2394.03|2395.56|2394.06|2395.56|2394.06|2395.46|2393.96|0
1641960610000|2022-01-12 04:10:10|2395.53|2394.03|2395.68|2394.18|2395.68|2394.18|2395.46|2393.96|0
1641960620000|2022-01-12 04:10:20|2395.67|2394.17|2395.67|2394.17|2395.67|2394.17|2395.67|2394.17|0
1641960630000|2022-01-12 04:10:30|2395.66|2394.16|2395.67|2394.17|2395.67|2394.17|2395.66|2394.16|0
1641960640000|2022-01-12 04:10:40|2395.66|2394.16|2395.65|2394.15|2395.67|2394.17|2395.65|2394.15|0
1641960660000|2022-01-12 04:11:00|2395.67|2394.17|2395.67|2394.17|2395.67|2394.17|2395.67|2394.17|0
1641960680000|2022-01-12 04:11:20|2395.65|2394.15|2395.65|2394.15|2395.66|2394.16|2395.65|2394.15|0
1641960710000|2022-01-12 04:11:50|2395.58|2394.08|2395.44|2393.94|2395.58|2394.08|2395.44|2393.94|0
1641960720000|2022-01-12 04:12:00|2395.48|2393.98|2395.44|2393.94|2395.53|2394.03|2395.44|2393.94|0
1641960790000|2022-01-12 04:13:10|2395.45|2393.95|2395.46|2393.96|2395.46|2393.96|2395.45|2393.95|0
1641960800000|2022-01-12 04:13:20|2395.45|2393.95|2395.45|2393.95|2395.45|2393.95|2395.45|2393.95|0
1641960810000|2022-01-12 04:13:30|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|0
1641960830000|2022-01-12 04:13:50|2395.44|2393.94|2395.23|2393.73|2395.44|2393.94|2395.23|2393.73|0
1641960890000|2022-01-12 04:14:50|2395.24|2393.74|2395.25|2393.75|2395.34|2393.84|2395.24|2393.74|0
1641960920000|2022-01-12 04:15:20|2395.28|2393.78|2395.34|2393.84|2395.34|2393.84|2395.28|2393.78|0
1641960930000|2022-01-12 04:15:30|2395.25|2393.75|2395.23|2393.73|2395.25|2393.75|2395.23|2393.73|0
1641960950000|2022-01-12 04:15:50|2395.16|2393.66|2395.02|2393.52|2395.16|2393.66|2395.02|2393.52|0
1641960970000|2022-01-12 04:16:10|2395.01|2393.51|2395.01|2393.51|2395.02|2393.52|2395.01|2393.51|0
1641960980000|2022-01-12 04:16:20|2395.02|2393.52|2395.02|2393.52|2395.02|2393.52|2395.02|2393.52|0
1641960990000|2022-01-12 04:16:30|2395.01|2393.51|2395.01|2393.51|2395.01|2393.51|2395.01|2393.51|0
1641961010000|2022-01-12 04:16:50|2394.99|2393.49|2395.01|2393.51|2395.01|2393.51|2394.99|2393.49|0
1641961020000|2022-01-12 04:17:00|2395|2393.5|2394.99|2393.49|2395.01|2393.51|2394.99|2393.49|0
1641961030000|2022-01-12 04:17:10|2395|2393.5|2395.01|2393.51|2395.01|2393.51|2394.99|2393.49|0
1641961040000|2022-01-12 04:17:20|2395|2393.5|2395.01|2393.51|2395.01|2393.51|2395|2393.5|0
1641961130000|2022-01-12 04:18:50|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|0
1641961160000|2022-01-12 04:19:20|2395|2393.5|2394.99|2393.49|2395|2393.5|2394.99|2393.49|0
1641961170000|2022-01-12 04:19:30|2395|2393.5|2395.01|2393.51|2395.01|2393.51|2395|2393.5|0
1641961190000|2022-01-12 04:19:50|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|0
1641961200000|2022-01-12 04:20:00|2395.09|2393.59|2395.08|2393.58|2395.1|2393.6|2395.08|2393.58|0
1641961210000|2022-01-12 04:20:10|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|0
1641961240000|2022-01-12 04:20:40|2395.13|2393.63|2395.22|2393.72|2395.22|2393.72|2395.13|2393.63|0
1641961290000|2022-01-12 04:21:30|2395.18|2393.68|2395.22|2393.72|2395.22|2393.72|2395.1|2393.6|0
1641961310000|2022-01-12 04:21:50|2395.18|2393.68|2395.09|2393.59|2395.18|2393.68|2395.09|2393.59|0
1641961320000|2022-01-12 04:22:00|2395.08|2393.58|2395.08|2393.58|2395.22|2393.72|2395.08|2393.58|0
1641961330000|2022-01-12 04:22:10|2395.05|2393.55|2394.99|2393.49|2395.05|2393.55|2394.99|2393.49|0
1641961340000|2022-01-12 04:22:20|2394.98|2393.48|2394.98|2393.48|2394.98|2393.48|2394.98|2393.48|0
1641961350000|2022-01-12 04:22:30|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|0
1641961360000|2022-01-12 04:22:40|2394.98|2393.48|2394.98|2393.48|2394.98|2393.48|2394.98|2393.48|0
1641961390000|2022-01-12 04:23:10|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|0
1641961410000|2022-01-12 04:23:30|2394.98|2393.48|2394.98|2393.48|2394.98|2393.48|2394.98|2393.48|0
1641961450000|2022-01-12 04:24:10|2394.94|2393.44|2394.86|2393.36|2394.94|2393.44|2394.86|2393.36|0
1641961460000|2022-01-12 04:24:20|2394.82|2393.32|2394.77|2393.27|2394.82|2393.32|2394.77|2393.27|0
1641961690000|2022-01-12 04:28:10|2394.75|2393.25|2394.75|2393.25|2394.75|2393.25|2394.75|2393.25|0
1641961700000|2022-01-12 04:28:20|2394.74|2393.24|2394.53|2393.03|2394.74|2393.24|2394.53|2393.03|0
1641961730000|2022-01-12 04:28:50|2394.52|2393.02|2394.4|2392.9|2394.52|2393.02|2394.4|2392.9|0
1641961740000|2022-01-12 04:29:00|2394.41|2392.91|2394.53|2393.03|2394.53|2393.03|2394.4|2392.9|0
1641961750000|2022-01-12 04:29:10|2394.5|2393|2394.41|2392.91|2394.5|2393|2394.4|2392.9|0
1641961760000|2022-01-12 04:29:20|2394.45|2392.95|2394.53|2393.03|2394.53|2393.03|2394.41|2392.91|0
1641961780000|2022-01-12 04:29:40|2394.54|2393.04|2394.54|2393.04|2394.54|2393.04|2394.54|2393.04|0
1641961830000|2022-01-12 04:30:30|2394.51|2393.01|2394.54|2393.04|2394.54|2393.04|2394.43|2392.93|0
1641961840000|2022-01-12 04:30:40|2394.53|2393.03|2394.53|2393.03|2394.53|2393.03|2394.53|2393.03|0
1641961850000|2022-01-12 04:30:50|2394.5|2393|2394.41|2392.91|2394.5|2393|2394.41|2392.91|0
1641961860000|2022-01-12 04:31:00|2394.42|2392.92|2394.54|2393.04|2394.54|2393.04|2394.42|2392.92|0
1641961890000|2022-01-12 04:31:30|2394.51|2393.01|2394.54|2393.04|2394.54|2393.04|2394.43|2392.93|0
1641961930000|2022-01-12 04:32:10|2394.56|2393.06|2394.65|2393.15|2394.77|2393.27|2394.56|2393.06|0
1641961960000|2022-01-12 04:32:40|2394.61|2393.11|2394.55|2393.05|2394.61|2393.11|2394.54|2393.04|0
1641961970000|2022-01-12 04:32:50|2394.54|2393.04|2394.54|2393.04|2394.54|2393.04|2394.54|2393.04|0
1641961980000|2022-01-12 04:33:00|2394.55|2393.05|2394.55|2393.05|2394.55|2393.05|2394.55|2393.05|0
1641961990000|2022-01-12 04:33:10|2394.54|2393.04|2394.54|2393.04|2394.54|2393.04|2394.54|2393.04|0
1641962000000|2022-01-12 04:33:20|2394.53|2393.03|2394.54|2393.04|2394.54|2393.04|2394.53|2393.03|0
1641962010000|2022-01-12 04:33:30|2394.53|2393.03|2394.54|2393.04|2394.54|2393.04|2394.53|2393.03|0
1641962050000|2022-01-12 04:34:10|2394.51|2393.01|2394.43|2392.93|2394.51|2393.01|2394.43|2392.93|0
1641962060000|2022-01-12 04:34:20|2394.46|2392.96|2394.43|2392.93|2394.54|2393.04|2394.43|2392.93|0
1641962080000|2022-01-12 04:34:40|2394.41|2392.91|2394.41|2392.91|2394.41|2392.91|2394.41|2392.91|0
1641962090000|2022-01-12 04:34:50|2394.42|2392.92|2394.41|2392.91|2394.43|2392.93|2394.41|2392.91|0
1641962100000|2022-01-12 04:35:00|2394.38|2392.88|2394.32|2392.82|2394.38|2392.88|2394.32|2392.82|0
1641962110000|2022-01-12 04:35:10|2394.39|2392.89|2394.54|2393.04|2394.54|2393.04|2394.39|2392.89|0
1641962120000|2022-01-12 04:35:20|2394.53|2393.03|2394.54|2393.04|2394.54|2393.04|2394.53|2393.03|0
1641962130000|2022-01-12 04:35:30|2394.53|2393.03|2394.75|2393.25|2394.75|2393.25|2394.53|2393.03|0
1641962170000|2022-01-12 04:36:10|2394.74|2393.24|2394.53|2393.03|2394.74|2393.24|2394.53|2393.03|0
1641962200000|2022-01-12 04:36:40|2394.54|2393.04|2394.54|2393.04|2394.75|2393.25|2394.54|2393.04|0
1641962210000|2022-01-12 04:36:50|2394.53|2393.03|2394.53|2393.03|2394.53|2393.03|2394.53|2393.03|0
1641962220000|2022-01-12 04:37:00|2394.5|2393|2394.4|2392.9|2394.5|2393|2394.4|2392.9|0
1641962230000|2022-01-12 04:37:10|2394.43|2392.93|2394.53|2393.03|2394.53|2393.03|2394.43|2392.93|0
1641962250000|2022-01-12 04:37:30|2394.52|2393.02|2394.52|2393.02|2394.52|2393.02|2394.4|2392.9|0
1641962270000|2022-01-12 04:37:50|2394.53|2393.03|2394.53|2393.03|2394.53|2393.03|2394.53|2393.03|0
1641962280000|2022-01-12 04:38:00|2394.52|2393.02|2394.52|2393.02|2394.52|2393.02|2394.52|2393.02|0
1641962290000|2022-01-12 04:38:10|2394.48|2392.98|2394.4|2392.9|2394.48|2392.98|2394.4|2392.9|0
1641962350000|2022-01-12 04:39:10|2394.36|2392.86|2394.31|2392.81|2394.36|2392.86|2394.31|2392.81|0
1641962370000|2022-01-12 04:39:30|2394.38|2392.88|2394.52|2393.02|2394.52|2393.02|2394.38|2392.88|0
1641962390000|2022-01-12 04:39:50|2394.53|2393.03|2394.53|2393.03|2394.53|2393.03|2394.52|2393.02|0
1641962430000|2022-01-12 04:40:30|2394.54|2393.04|2394.53|2393.03|2394.54|2393.04|2394.53|2393.03|0
1641962440000|2022-01-12 04:40:40|2394.54|2393.04|2394.53|2393.03|2394.54|2393.04|2394.53|2393.03|0
1641962470000|2022-01-12 04:41:10|2394.54|2393.04|2394.75|2393.25|2394.75|2393.25|2394.54|2393.04|0
1641962480000|2022-01-12 04:41:20|2394.77|2393.27|2394.77|2393.27|2394.77|2393.27|2394.77|2393.27|0
1641962490000|2022-01-12 04:41:30|2394.76|2393.26|2394.77|2393.27|2394.77|2393.27|2394.76|2393.26|0
1641962500000|2022-01-12 04:41:40|2394.78|2393.28|2394.99|2393.49|2394.99|2393.49|2394.78|2393.28|0
1641962550000|2022-01-12 04:42:30|2395.01|2393.51|2394.99|2393.49|2395.01|2393.51|2394.99|2393.49|0
1641962560000|2022-01-12 04:42:40|2395|2393.5|2395.01|2393.51|2395.01|2393.51|2394.99|2393.49|0
1641962570000|2022-01-12 04:42:50|2395|2393.5|2395.01|2393.51|2395.01|2393.51|2394.99|2393.49|0
1641962580000|2022-01-12 04:43:00|2395.02|2393.52|2395.1|2393.6|2395.23|2393.73|2395.02|2393.52|0
1641962590000|2022-01-12 04:43:10|2395.13|2393.63|2395.22|2393.72|2395.22|2393.72|2395.13|2393.63|0
1641962600000|2022-01-12 04:43:20|2395.15|2393.65|2395.01|2393.51|2395.15|2393.65|2395.01|2393.51|0
1641962700000|2022-01-12 04:45:00|2395.1|2393.6|2395.01|2393.51|2395.1|2393.6|2395.01|2393.51|0
1641962740000|2022-01-12 04:45:40|2395.02|2393.52|2395.02|2393.52|2395.02|2393.52|2395.01|2393.51|0
1641962760000|2022-01-12 04:46:00|2395.01|2393.51|2395.01|2393.51|2395.01|2393.51|2395.01|2393.51|0
1641962820000|2022-01-12 04:47:00|2394.99|2393.49|2395|2393.5|2395|2393.5|2394.99|2393.49|0
1641962830000|2022-01-12 04:47:10|2395.01|2393.51|2395.01|2393.51|2395.01|2393.51|2395|2393.5|0
1641962850000|2022-01-12 04:47:30|2394.99|2393.49|2395|2393.5|2395|2393.5|2394.99|2393.49|0
1641962860000|2022-01-12 04:47:40|2394.99|2393.49|2395.01|2393.51|2395.01|2393.51|2394.99|2393.49|0
1641962880000|2022-01-12 04:48:00|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|0
1641962890000|2022-01-12 04:48:10|2394.96|2393.46|2395|2393.5|2395|2393.5|2394.87|2393.37|0
1641962900000|2022-01-12 04:48:20|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|0
1641962910000|2022-01-12 04:48:30|2395|2393.5|2395|2393.5|2395|2393.5|2395|2393.5|0
1641962920000|2022-01-12 04:48:40|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|2394.99|2393.49|0
1641962930000|2022-01-12 04:48:50|2395.01|2393.51|2394.28|2392.78|2395.01|2393.51|2394.28|2392.78|0
1641962940000|2022-01-12 04:49:00|2394.26|2392.76|2394.27|2392.77|2394.27|2392.77|2394.26|2392.76|0
1641962950000|2022-01-12 04:49:10|2394.26|2392.76|2394.26|2392.76|2394.26|2392.76|2394.26|2392.76|0
1641962960000|2022-01-12 04:49:20|2394.28|2392.78|2394.28|2392.78|2394.28|2392.78|2394.26|2392.76|0
1641962970000|2022-01-12 04:49:30|2394.26|2392.76|2394.14|2392.64|2394.26|2392.76|2394.14|2392.64|0
1641962980000|2022-01-12 04:49:40|2394.18|2392.68|2394.23|2392.73|2394.26|2392.76|2394.18|2392.68|0
1641962990000|2022-01-12 04:49:50|2394.14|2392.64|2394.14|2392.64|2394.14|2392.64|2394.14|2392.64|0
1641963030000|2022-01-12 04:50:30|2394.11|2392.61|2394.04|2392.54|2394.11|2392.61|2394.04|2392.54|0
1641963060000|2022-01-12 04:51:00|2394.02|2392.52|2393.83|2392.33|2394.02|2392.52|2393.83|2392.33|0
1641963070000|2022-01-12 04:51:10|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|0
1641963140000|2022-01-12 04:52:20|2393.85|2392.35|2393.96|2392.46|2393.96|2392.46|2393.85|2392.35|0
1641963150000|2022-01-12 04:52:30|2393.95|2392.45|2393.95|2392.45|2393.95|2392.45|2393.95|2392.45|0
1641963160000|2022-01-12 04:52:40|2393.91|2392.41|2393.86|2392.36|2393.91|2392.41|2393.86|2392.36|0
1641963220000|2022-01-12 04:53:40|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|0
1641963240000|2022-01-12 04:54:00|2393.81|2392.31|2393.72|2392.22|2393.81|2392.31|2393.72|2392.22|0
1641963250000|2022-01-12 04:54:10|2393.62|2392.12|2393.71|2392.21|2393.71|2392.21|2393.62|2392.12|0
1641963260000|2022-01-12 04:54:20|2393.67|2392.17|2393.62|2392.12|2393.67|2392.17|2393.62|2392.12|0
1641963270000|2022-01-12 04:54:30|2393.65|2392.15|2393.83|2392.33|2393.84|2392.34|2393.65|2392.15|0
1641963280000|2022-01-12 04:54:40|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|2393.84|2392.34|0
1641963290000|2022-01-12 04:54:50|2393.81|2392.31|2393.81|2392.31|2393.84|2392.34|2393.69|2392.19|0
1641963300000|2022-01-12 04:55:00|2393.82|2392.32|2393.6|2392.1|2393.82|2392.32|2393.6|2392.1|0
1641963310000|2022-01-12 04:55:10|2393.63|2392.13|2393.69|2392.19|2393.69|2392.19|2393.63|2392.13|0
1641963320000|2022-01-12 04:55:20|2393.65|2392.15|2393.82|2392.32|2393.82|2392.32|2393.6|2392.1|0
1641963340000|2022-01-12 04:55:40|2393.81|2392.31|2393.82|2392.32|2393.82|2392.32|2393.7|2392.2|0
1641963360000|2022-01-12 04:56:00|2393.81|2392.31|2393.81|2392.31|2393.81|2392.31|2393.81|2392.31|0
1641963380000|2022-01-12 04:56:20|2393.82|2392.32|2394.03|2392.53|2394.03|2392.53|2393.82|2392.32|0
1641963390000|2022-01-12 04:56:30|2393.96|2392.46|2393.81|2392.31|2393.96|2392.46|2393.81|2392.31|0
1641963420000|2022-01-12 04:57:00|2393.77|2392.27|2393.79|2392.29|2393.79|2392.29|2393.68|2392.18|0
1641963430000|2022-01-12 04:57:10|2393.76|2392.26|2393.79|2392.29|2393.79|2392.29|2393.68|2392.18|0
1641963450000|2022-01-12 04:57:30|2393.76|2392.26|2393.86|2392.36|2393.86|2392.36|2393.68|2392.18|0
1641963500000|2022-01-12 04:58:20|2393.88|2392.38|2393.97|2392.47|2393.97|2392.47|2393.88|2392.38|0
1641963540000|2022-01-12 04:59:00|2393.96|2392.46|2393.86|2392.36|2393.96|2392.46|2393.86|2392.36|0
1641963550000|2022-01-12 04:59:10|2393.9|2392.4|2393.96|2392.46|2393.97|2392.47|2393.86|2392.36|0
1641963560000|2022-01-12 04:59:20|2393.99|2392.49|2394.09|2392.59|2394.09|2392.59|2393.99|2392.49|0
1641963570000|2022-01-12 04:59:30|2394.05|2392.55|2393.97|2392.47|2394.05|2392.55|2393.97|2392.47|0
1641963580000|2022-01-12 04:59:40|2394|2392.5|2394.21|2392.71|2394.21|2392.71|2394|2392.5|0
1641963590000|2022-01-12 04:59:50|2394.24|2392.74|2394.1|2392.6|2394.33|2392.83|2394.1|2392.6|0
1641963600000|2022-01-12 05:00:00|2394.14|2392.64|2394.2|2392.7|2394.33|2392.83|2394.1|2392.6|0
1641963610000|2022-01-12 05:00:10|2394.19|2392.69|2394.1|2392.6|2394.19|2392.69|2394.1|2392.6|0
1641963620000|2022-01-12 05:00:20|2394.09|2392.59|2394.1|2392.6|2394.1|2392.6|2394.09|2392.59|0
1641963690000|2022-01-12 05:01:30|2394.12|2392.62|2394.21|2392.71|2394.33|2392.83|2394.12|2392.62|0
1641963700000|2022-01-12 05:01:40|2394.24|2392.74|2394.34|2392.84|2394.34|2392.84|2394.24|2392.74|0
1641963710000|2022-01-12 05:01:50|2394.31|2392.81|2394.21|2392.71|2394.31|2392.81|2394.21|2392.71|0
1641963720000|2022-01-12 05:02:00|2394.17|2392.67|2394.21|2392.71|2394.22|2392.72|2394.12|2392.62|0
1641963730000|2022-01-12 05:02:10|2394.17|2392.67|2394.12|2392.62|2394.21|2392.71|2394.12|2392.62|0
1641963750000|2022-01-12 05:02:30|2394.15|2392.65|2394.22|2392.72|2394.22|2392.72|2394.12|2392.62|0
1641963760000|2022-01-12 05:02:40|2394.26|2392.76|2394.34|2392.84|2394.34|2392.84|2394.26|2392.76|0
1641963780000|2022-01-12 05:03:00|2394.36|2392.86|2394.34|2392.84|2394.36|2392.86|2394.34|2392.84|0
1641963790000|2022-01-12 05:03:10|2394.36|2392.86|2394.36|2392.86|2394.36|2392.86|2394.36|2392.86|0
1641963800000|2022-01-12 05:03:20|2394.34|2392.84|2394.34|2392.84|2394.34|2392.84|2394.34|2392.84|0
1641963810000|2022-01-12 05:03:30|2394.22|2392.72|2394.34|2392.84|2394.34|2392.84|2394.21|2392.71|0
1641963820000|2022-01-12 05:03:40|2394.33|2392.83|2394.22|2392.72|2394.33|2392.83|2394.21|2392.71|0
1641963830000|2022-01-12 05:03:50|2394.26|2392.76|2394.22|2392.72|2394.34|2392.84|2394.22|2392.72|0
1641963840000|2022-01-12 05:04:00|2394.26|2392.76|2394.34|2392.84|2394.34|2392.84|2394.22|2392.72|0
1641963850000|2022-01-12 05:04:10|2394.33|2392.83|2394.34|2392.84|2394.34|2392.84|2394.33|2392.83|0
1641963900000|2022-01-12 05:05:00|2394.36|2392.86|2394.36|2392.86|2394.36|2392.86|2394.36|2392.86|0
1641963920000|2022-01-12 05:05:20|2394.34|2392.84|2394.45|2392.95|2394.45|2392.95|2394.34|2392.84|0
1641963930000|2022-01-12 05:05:30|2394.48|2392.98|2394.45|2392.95|2394.57|2393.07|2394.45|2392.95|0
1641963960000|2022-01-12 05:06:00|2394.41|2392.91|2394.44|2392.94|2394.45|2392.95|2394.36|2392.86|0
1641963970000|2022-01-12 05:06:10|2394.45|2392.95|2394.34|2392.84|2394.45|2392.95|2394.34|2392.84|0
1641963980000|2022-01-12 05:06:20|2394.35|2392.85|2394.34|2392.84|2394.35|2392.85|2394.34|2392.84|0
1641963990000|2022-01-12 05:06:30|2394.35|2392.85|2394.34|2392.84|2394.35|2392.85|2394.34|2392.84|0
1641964000000|2022-01-12 05:06:40|2394.38|2392.88|2394.34|2392.84|2394.43|2392.93|2394.34|2392.84|0
1641964010000|2022-01-12 05:06:50|2394.33|2392.83|2394.43|2392.93|2394.43|2392.93|2394.33|2392.83|0
1641964020000|2022-01-12 05:07:00|2394.4|2392.9|2394.33|2392.83|2394.4|2392.9|2394.33|2392.83|0
1641964060000|2022-01-12 05:07:40|2394.42|2392.92|2394.43|2392.93|2394.43|2392.93|2394.42|2392.92|0
1641964070000|2022-01-12 05:07:50|2394.42|2392.92|2394.33|2392.83|2394.42|2392.92|2394.33|2392.83|0
1641964100000|2022-01-12 05:08:20|2394.36|2392.86|2394.42|2392.92|2394.42|2392.92|2394.36|2392.86|0
1641964110000|2022-01-12 05:08:30|2394.38|2392.88|2394.55|2393.05|2394.55|2393.05|2394.33|2392.83|0
1641964120000|2022-01-12 05:08:40|2394.52|2393.02|2394.43|2392.93|2394.52|2393.02|2394.43|2392.93|0
1641964130000|2022-01-12 05:08:50|2394.47|2392.97|2394.55|2393.05|2394.55|2393.05|2394.47|2392.97|0
1641964140000|2022-01-12 05:09:00|2394.52|2393.02|2394.55|2393.05|2394.55|2393.05|2394.43|2392.93|0
1641964150000|2022-01-12 05:09:10|2394.57|2393.07|2394.44|2392.94|2394.57|2393.07|2394.44|2392.94|0
1641964160000|2022-01-12 05:09:20|2394.47|2392.97|2394.57|2393.07|2394.57|2393.07|2394.44|2392.94|0
1641964180000|2022-01-12 05:09:40|2394.53|2393.03|2394.58|2393.08|2394.58|2393.08|2394.45|2392.95|0
1641964190000|2022-01-12 05:09:50|2394.46|2392.96|2394.36|2392.86|2394.58|2393.08|2394.36|2392.86|0
1641964200000|2022-01-12 05:10:00|2394.39|2392.89|2394.36|2392.86|2394.45|2392.95|2394.36|2392.86|0
1641964210000|2022-01-12 05:10:10|2394.37|2392.87|2394.45|2392.95|2394.45|2392.95|2394.36|2392.86|0
1641964220000|2022-01-12 05:10:20|2394.46|2392.96|2394.37|2392.87|2394.46|2392.96|2394.37|2392.87|0
1641964230000|2022-01-12 05:10:30|2394.38|2392.88|2394.59|2393.09|2394.59|2393.09|2394.38|2392.88|0
1641964280000|2022-01-12 05:11:20|2394.48|2392.98|2394.59|2393.09|2394.59|2393.09|2394.48|2392.98|0
1641964290000|2022-01-12 05:11:30|2394.56|2393.06|2394.58|2393.08|2394.59|2393.09|2394.47|2392.97|0
1641964300000|2022-01-12 05:11:40|2394.59|2393.09|2394.59|2393.09|2394.59|2393.09|2394.59|2393.09|0
1641964320000|2022-01-12 05:12:00|2394.56|2393.06|2394.59|2393.09|2394.59|2393.09|2394.48|2392.98|0
1641964330000|2022-01-12 05:12:10|2394.64|2393.14|2394.86|2393.36|2394.88|2393.38|2394.64|2393.14|0
1641964360000|2022-01-12 05:12:40|2394.85|2393.35|2394.85|2393.35|2394.86|2393.36|2394.85|2393.35|0
1641964370000|2022-01-12 05:12:50|2394.94|2393.44|2394.85|2393.35|2394.94|2393.44|2394.85|2393.35|0
1641964380000|2022-01-12 05:13:00|2394.83|2393.33|2394.83|2393.33|2394.83|2393.33|2394.83|2393.33|0
1641964390000|2022-01-12 05:13:10|2394.85|2393.35|2394.83|2393.33|2394.85|2393.35|2394.83|2393.33|0
1641964400000|2022-01-12 05:13:20|2394.82|2393.32|2394.82|2393.32|2394.82|2393.32|2394.82|2393.32|0
1641964420000|2022-01-12 05:13:40|2394.8|2393.3|2394.79|2393.29|2394.8|2393.3|2394.79|2393.29|0
1641964430000|2022-01-12 05:13:50|2394.8|2393.3|2394.8|2393.3|2394.8|2393.3|2394.8|2393.3|0
1641964450000|2022-01-12 05:14:10|2394.81|2393.31|2394.8|2393.3|2394.81|2393.31|2394.8|2393.3|0
1641964470000|2022-01-12 05:14:30|2394.79|2393.29|2394.79|2393.29|2394.79|2393.29|2394.79|2393.29|0
1641964480000|2022-01-12 05:14:40|2394.8|2393.3|2394.89|2393.39|2394.89|2393.39|2394.8|2393.3|0
1641964490000|2022-01-12 05:14:50|2394.93|2393.43|2394.89|2393.39|2395.01|2393.51|2394.89|2393.39|0
1641964500000|2022-01-12 05:15:00|2394.86|2393.36|2394.8|2393.3|2395.01|2393.51|2394.8|2393.3|0
1641964510000|2022-01-12 05:15:10|2394.87|2393.37|2395.01|2393.51|2395.01|2393.51|2394.87|2393.37|0
1641964520000|2022-01-12 05:15:20|2395|2393.5|2394.88|2393.38|2395|2393.5|2394.88|2393.38|0
1641964530000|2022-01-12 05:15:30|2394.85|2393.35|2394.79|2393.29|2394.85|2393.35|2394.79|2393.29|0
1641964540000|2022-01-12 05:15:40|2394.82|2393.32|2395.01|2393.51|2395.01|2393.51|2394.82|2393.32|0
1641964590000|2022-01-12 05:16:30|2395|2393.5|2394.88|2393.38|2395|2393.5|2394.88|2393.38|0
1641964610000|2022-01-12 05:16:50|2394.85|2393.35|2394.79|2393.29|2394.89|2393.39|2394.79|2393.29|0
1641964620000|2022-01-12 05:17:00|2394.82|2393.32|2394.88|2393.38|2395.01|2393.51|2394.82|2393.32|0
1641964630000|2022-01-12 05:17:10|2394.89|2393.39|2394.79|2393.29|2394.89|2393.39|2394.79|2393.29|0
1641964640000|2022-01-12 05:17:20|2394.78|2393.28|2394.78|2393.28|2394.78|2393.28|2394.78|2393.28|0
1641964650000|2022-01-12 05:17:30|2394.79|2393.29|2394.78|2393.28|2394.79|2393.29|2394.78|2393.28|0
1641964680000|2022-01-12 05:18:00|2394.74|2393.24|2394.79|2393.29|2394.79|2393.29|2394.66|2393.16|0
1641964690000|2022-01-12 05:18:10|2394.78|2393.28|2394.79|2393.29|2394.79|2393.29|2394.66|2393.16|0
1641964700000|2022-01-12 05:18:20|2394.8|2393.3|2394.8|2393.3|2394.8|2393.3|2394.8|2393.3|0
1641964710000|2022-01-12 05:18:30|2394.79|2393.29|2394.79|2393.29|2394.79|2393.29|2394.79|2393.29|0
1641964730000|2022-01-12 05:18:50|2394.78|2393.28|2394.78|2393.28|2394.78|2393.28|2394.66|2393.16|0
1641964740000|2022-01-12 05:19:00|2394.74|2393.24|2394.78|2393.28|2394.79|2393.29|2394.66|2393.16|0
1641964750000|2022-01-12 05:19:10|2394.79|2393.29|2394.78|2393.28|2394.79|2393.29|2394.78|2393.28|0
1641964760000|2022-01-12 05:19:20|2394.76|2393.26|2394.76|2393.26|2394.76|2393.26|2394.76|2393.26|0
1641964770000|2022-01-12 05:19:30|2394.73|2393.23|2394.54|2393.04|2394.73|2393.23|2394.54|2393.04|0
1641964780000|2022-01-12 05:19:40|2394.55|2393.05|2394.55|2393.05|2394.55|2393.05|2394.55|2393.05|0
1641964790000|2022-01-12 05:19:50|2394.54|2393.04|2394.54|2393.04|2394.54|2393.04|2394.54|2393.04|0
1641964800000|2022-01-12 05:20:00|2394.55|2393.05|2394.55|2393.05|2394.55|2393.05|2394.55|2393.05|0
1641964820000|2022-01-12 05:20:20|2394.59|2393.09|2394.64|2393.14|2394.76|2393.26|2394.59|2393.09|0
1641964840000|2022-01-12 05:20:40|2394.66|2393.16|2394.66|2393.16|2394.66|2393.16|2394.55|2393.05|0
1641964850000|2022-01-12 05:20:50|2394.69|2393.19|2394.66|2393.16|2394.78|2393.28|2394.66|2393.16|0
1641964870000|2022-01-12 05:21:10|2394.69|2393.19|2394.66|2393.16|2394.78|2393.28|2394.66|2393.16|0
1641964880000|2022-01-12 05:21:20|2394.69|2393.19|2394.66|2393.16|2394.78|2393.28|2394.66|2393.16|0
1641964900000|2022-01-12 05:21:40|2394.64|2393.14|2394.66|2393.16|2394.66|2393.16|2394.64|2393.14|0
1641964910000|2022-01-12 05:21:50|2394.65|2393.15|2394.64|2393.14|2394.65|2393.15|2394.55|2393.05|0
1641964920000|2022-01-12 05:22:00|2394.65|2393.15|2394.78|2393.28|2394.78|2393.28|2394.64|2393.14|0
1641964940000|2022-01-12 05:22:20|2394.71|2393.21|2394.78|2393.28|2394.78|2393.28|2394.57|2393.07|0
1641964950000|2022-01-12 05:22:30|2394.74|2393.24|2394.57|2393.07|2394.74|2393.24|2394.57|2393.07|0
1641964960000|2022-01-12 05:22:40|2394.6|2393.1|2394.61|2393.11|2394.66|2393.16|2394.57|2393.07|0
1641964970000|2022-01-12 05:22:50|2394.67|2393.17|2394.71|2393.21|2394.79|2393.29|2394.67|2393.17|0
1641964980000|2022-01-12 05:23:00|2394.8|2393.3|2394.67|2393.17|2394.8|2393.3|2394.67|2393.17|0
1641964990000|2022-01-12 05:23:10|2394.64|2393.14|2394.67|2393.17|2394.67|2393.17|2394.58|2393.08|0
1641965010000|2022-01-12 05:23:30|2394.71|2393.21|2394.58|2393.08|2394.79|2393.29|2394.58|2393.08|0
1641965020000|2022-01-12 05:23:40|2394.61|2393.11|2394.67|2393.17|2394.67|2393.17|2394.61|2393.11|0
1641965040000|2022-01-12 05:24:00|2394.64|2393.14|2394.67|2393.17|2394.67|2393.17|2394.57|2393.07|0
1641965050000|2022-01-12 05:24:10|2394.68|2393.18|2394.59|2393.09|2394.8|2393.3|2394.59|2393.09|0
1641965060000|2022-01-12 05:24:20|2394.58|2393.08|2394.68|2393.18|2394.68|2393.18|2394.58|2393.08|0
1641965070000|2022-01-12 05:24:30|2394.67|2393.17|2394.67|2393.17|2394.67|2393.17|2394.67|2393.17|0
1641965080000|2022-01-12 05:24:40|2394.68|2393.18|2394.67|2393.17|2394.68|2393.18|2394.67|2393.17|0
1641965090000|2022-01-12 05:24:50|2394.68|2393.18|2394.68|2393.18|2394.8|2393.3|2394.68|2393.18|0
1641965100000|2022-01-12 05:25:00|2394.72|2393.22|2394.8|2393.3|2394.8|2393.3|2394.72|2393.22|0
1641965120000|2022-01-12 05:25:20|2394.81|2393.31|2394.81|2393.31|2394.81|2393.31|2394.81|2393.31|0
1641965130000|2022-01-12 05:25:30|2394.8|2393.3|2394.8|2393.3|2394.81|2393.31|2394.8|2393.3|0
1641965150000|2022-01-12 05:25:50|2394.76|2393.26|2394.68|2393.18|2394.76|2393.26|2394.68|2393.18|0
1641965160000|2022-01-12 05:26:00|2394.72|2393.22|2394.59|2393.09|2394.8|2393.3|2394.59|2393.09|0
1641965170000|2022-01-12 05:26:10|2394.62|2393.12|2394.59|2393.09|2394.8|2393.3|2394.59|2393.09|0
1641965180000|2022-01-12 05:26:20|2394.62|2393.12|2394.58|2393.08|2394.68|2393.18|2394.58|2393.08|0
1641965210000|2022-01-12 05:26:50|2394.56|2393.06|2394.56|2393.06|2394.56|2393.06|2394.56|2393.06|0
1641965220000|2022-01-12 05:27:00|2394.53|2393.03|2394.56|2393.06|2394.56|2393.06|2394.44|2392.94|0
1641965240000|2022-01-12 05:27:20|2394.49|2392.99|2394.35|2392.85|2394.49|2392.99|2394.35|2392.85|0
1641965270000|2022-01-12 05:27:50|2394.28|2392.78|2394.23|2392.73|2394.35|2392.85|2394.13|2392.63|0
1641965300000|2022-01-12 05:28:20|2394.27|2392.77|2394.37|2392.87|2394.38|2392.88|2394.23|2392.73|0
1641965320000|2022-01-12 05:28:40|2394.33|2392.83|2394.38|2392.88|2394.38|2392.88|2394.25|2392.75|0
1641965350000|2022-01-12 05:29:10|2394.39|2392.89|2394.39|2392.89|2394.39|2392.89|2394.39|2392.89|0
1641965410000|2022-01-12 05:30:10|2394.41|2392.91|2394.62|2393.12|2394.62|2393.12|2394.41|2392.91|0
1641965420000|2022-01-12 05:30:20|2394.58|2393.08|2394.39|2392.89|2394.62|2393.12|2394.39|2392.89|0
1641965430000|2022-01-12 05:30:30|2394.37|2392.87|2394.37|2392.87|2394.37|2392.87|2394.37|2392.87|0
1641965440000|2022-01-12 05:30:40|2394.36|2392.86|2394.14|2392.64|2394.36|2392.86|2394.14|2392.64|0
1641965450000|2022-01-12 05:30:50|2394.17|2392.67|2394.23|2392.73|2394.35|2392.85|2394.17|2392.67|0
1641965460000|2022-01-12 05:31:00|2394.26|2392.76|2394.35|2392.85|2394.35|2392.85|2394.26|2392.76|0
1641965470000|2022-01-12 05:31:10|2394.36|2392.86|2394.35|2392.85|2394.36|2392.86|2394.35|2392.85|0
1641965480000|2022-01-12 05:31:20|2394.28|2392.78|2394.23|2392.73|2394.35|2392.85|2394.14|2392.64|0
1641965490000|2022-01-12 05:31:30|2394.26|2392.76|2394.24|2392.74|2394.36|2392.86|2394.24|2392.74|0
1641965500000|2022-01-12 05:31:40|2394.23|2392.73|2394.24|2392.74|2394.36|2392.86|2394.23|2392.73|0
1641965510000|2022-01-12 05:31:50|2394.28|2392.78|2394.36|2392.86|2394.36|2392.86|2394.28|2392.78|0
1641965520000|2022-01-12 05:32:00|2394.35|2392.85|2394.36|2392.86|2394.36|2392.86|2394.23|2392.73|0
1641965530000|2022-01-12 05:32:10|2394.29|2392.79|2394.15|2392.65|2394.29|2392.79|2394.15|2392.65|0
1641965570000|2022-01-12 05:32:50|2394.14|2392.64|2394.14|2392.64|2394.14|2392.64|2394.14|2392.64|0
1641965580000|2022-01-12 05:33:00|2394.13|2392.63|2394.14|2392.64|2394.14|2392.64|2394.13|2392.63|0
1641965690000|2022-01-12 05:34:50|2394.15|2392.65|2394.24|2392.74|2394.24|2392.74|2394.15|2392.65|0
1641965700000|2022-01-12 05:35:00|2394.36|2392.86|2394.37|2392.87|2394.39|2392.89|2394.24|2392.74|0
1641965710000|2022-01-12 05:35:10|2394.36|2392.86|2394.36|2392.86|2394.36|2392.86|2394.36|2392.86|0
1641965720000|2022-01-12 05:35:20|2394.37|2392.87|2394.37|2392.87|2394.37|2392.87|2394.36|2392.86|0
1641965730000|2022-01-12 05:35:30|2394.36|2392.86|2394.37|2392.87|2394.37|2392.87|2394.36|2392.86|0
1641965740000|2022-01-12 05:35:40|2394.36|2392.86|2394.37|2392.87|2394.37|2392.87|2394.36|2392.86|0
1641965760000|2022-01-12 05:36:00|2394.39|2392.89|2394.39|2392.89|2394.6|2393.1|2394.39|2392.89|0
1641965780000|2022-01-12 05:36:20|2394.46|2392.96|2394.61|2393.11|2394.61|2393.11|2394.46|2392.96|0
1641965800000|2022-01-12 05:36:40|2394.6|2393.1|2394.61|2393.11|2394.61|2393.11|2394.6|2393.1|0
1641965810000|2022-01-12 05:36:50|2394.62|2393.12|2394.61|2393.11|2394.63|2393.13|2394.61|2393.11|0
1641965820000|2022-01-12 05:37:00|2394.63|2393.13|2394.87|2393.37|2394.87|2393.37|2394.63|2393.13|0
1641965830000|2022-01-12 05:37:10|2394.86|2393.36|2394.87|2393.37|2394.88|2393.38|2394.85|2393.35|0
1641965840000|2022-01-12 05:37:20|2394.88|2393.38|2394.88|2393.38|2394.88|2393.38|2394.88|2393.38|0
1641965850000|2022-01-12 05:37:30|2394.9|2393.4|2395.1|2393.6|2395.12|2393.62|2394.89|2393.39|0
1641965860000|2022-01-12 05:37:40|2395.07|2393.57|2395.11|2393.61|2395.11|2393.61|2394.98|2393.48|0
1641965870000|2022-01-12 05:37:50|2395.12|2393.62|2395.12|2393.62|2395.12|2393.62|2395.12|2393.62|0
1641965880000|2022-01-12 05:38:00|2395.1|2393.6|2394.88|2393.38|2395.12|2393.62|2394.88|2393.38|0
1641965890000|2022-01-12 05:38:10|2394.87|2393.37|2394.88|2393.38|2394.88|2393.38|2394.87|2393.37|0
1641965900000|2022-01-12 05:38:20|2394.89|2393.39|2394.98|2393.48|2394.98|2393.48|2394.89|2393.39|0
1641965910000|2022-01-12 05:38:30|2395.02|2393.52|2395.09|2393.59|2395.1|2393.6|2394.98|2393.48|0
1641965920000|2022-01-12 05:38:40|2395.11|2393.61|2395.13|2393.63|2395.13|2393.63|2395.11|2393.61|0
1641965930000|2022-01-12 05:38:50|2395.09|2393.59|2395.01|2393.51|2395.09|2393.59|2395.01|2393.51|0
1641965940000|2022-01-12 05:39:00|2395|2393.5|2395.13|2393.63|2395.13|2393.63|2395|2393.5|0
1641965950000|2022-01-12 05:39:10|2395.12|2393.62|2394.89|2393.39|2395.13|2393.63|2394.89|2393.39|0
1641965960000|2022-01-12 05:39:20|2394.9|2393.4|2394.89|2393.39|2394.9|2393.4|2394.89|2393.39|0
1641965980000|2022-01-12 05:39:40|2394.91|2393.41|2394.91|2393.41|2394.91|2393.41|2394.89|2393.39|0
1641965990000|2022-01-12 05:39:50|2395|2393.5|2395.13|2393.63|2395.13|2393.63|2395|2393.5|0
1641966000000|2022-01-12 05:40:00|2395.14|2393.64|2395.37|2393.87|2395.37|2393.87|2395.14|2393.64|0
1641966010000|2022-01-12 05:40:10|2395.38|2393.88|2395.16|2393.66|2395.38|2393.88|2395.14|2393.64|0
1641966020000|2022-01-12 05:40:20|2395.17|2393.67|2395.38|2393.88|2395.38|2393.88|2395.17|2393.67|0
1641966040000|2022-01-12 05:40:40|2395.37|2393.87|2395.37|2393.87|2395.38|2393.88|2395.25|2393.75|0
1641966050000|2022-01-12 05:40:50|2395.38|2393.88|2395.46|2393.96|2395.46|2393.96|2395.37|2393.87|0
1641966060000|2022-01-12 05:41:00|2395.42|2393.92|2395.47|2393.97|2395.61|2394.11|2395.37|2393.87|0
1641966070000|2022-01-12 05:41:10|2395.45|2393.95|2395.45|2393.95|2395.57|2394.07|2395.35|2393.85|0
1641966080000|2022-01-12 05:41:20|2395.44|2393.94|2395.57|2394.07|2395.57|2394.07|2395.44|2393.94|0
1641966090000|2022-01-12 05:41:30|2395.56|2394.06|2395.57|2394.07|2395.57|2394.07|2395.56|2394.06|0
1641966100000|2022-01-12 05:41:40|2395.56|2394.06|2395.56|2394.06|2395.57|2394.07|2395.56|2394.06|0
1641966120000|2022-01-12 05:42:00|2395.57|2394.07|2395.56|2394.06|2395.57|2394.07|2395.44|2393.94|0
1641966140000|2022-01-12 05:42:20|2395.44|2393.94|2395.42|2393.92|2395.44|2393.94|2395.42|2393.92|0
1641966150000|2022-01-12 05:42:30|2395.39|2393.89|2395.42|2393.92|2395.42|2393.92|2395.33|2393.83|0
1641966170000|2022-01-12 05:42:50|2395.46|2393.96|2395.42|2393.92|2395.54|2394.04|2395.42|2393.92|0
1641966190000|2022-01-12 05:43:10|2395.46|2393.96|2395.59|2394.09|2395.59|2394.09|2395.46|2393.96|0
1641966220000|2022-01-12 05:43:40|2395.58|2394.08|2395.59|2394.09|2395.59|2394.09|2395.58|2394.08|0
1641966230000|2022-01-12 05:43:50|2395.62|2394.12|2395.83|2394.33|2395.83|2394.33|2395.62|2394.12|0
1641966250000|2022-01-12 05:44:10|2395.81|2394.31|2395.81|2394.31|2395.81|2394.31|2395.81|2394.31|0
1641966260000|2022-01-12 05:44:20|2395.78|2394.28|2395.81|2394.31|2395.81|2394.31|2395.69|2394.19|0
1641966280000|2022-01-12 05:44:40|2395.82|2394.32|2395.93|2394.43|2395.93|2394.43|2395.82|2394.32|0
1641966290000|2022-01-12 05:44:50|2395.9|2394.4|2395.84|2394.34|2395.9|2394.4|2395.84|2394.34|0
1641966300000|2022-01-12 05:45:00|2395.87|2394.37|2395.69|2394.19|2395.94|2394.44|2395.69|2394.19|0
1641966310000|2022-01-12 05:45:10|2395.73|2394.23|2395.83|2394.33|2395.83|2394.33|2395.73|2394.23|0
1641966320000|2022-01-12 05:45:20|2395.84|2394.34|2395.93|2394.43|2396.05|2394.55|2395.84|2394.34|0
1641966330000|2022-01-12 05:45:30|2395.97|2394.47|2396.06|2394.56|2396.06|2394.56|2395.97|2394.47|0
1641966340000|2022-01-12 05:45:40|2396.05|2394.55|2396.06|2394.56|2396.06|2394.56|2396.05|2394.55|0
1641966350000|2022-01-12 05:45:50|2396.03|2394.53|2396.06|2394.56|2396.06|2394.56|2395.94|2394.44|0
1641966370000|2022-01-12 05:46:10|2396.05|2394.55|2395.84|2394.34|2396.05|2394.55|2395.84|2394.34|0
1641966380000|2022-01-12 05:46:20|2396.05|2394.55|2396.68|2395.18|2396.89|2395.39|2396.05|2394.55|0
1641966390000|2022-01-12 05:46:30|2396.66|2395.16|2396.66|2395.16|2396.66|2395.16|2396.66|2395.16|0
1641966400000|2022-01-12 05:46:40|2396.56|2395.06|2396.31|2394.81|2396.56|2395.06|2396.23|2394.73|0
1641966410000|2022-01-12 05:46:50|2396.32|2394.82|2396.23|2394.73|2396.32|2394.82|2396.23|2394.73|0
1641966420000|2022-01-12 05:47:00|2396.24|2394.74|2396.34|2394.84|2396.34|2394.84|2396.24|2394.74|0
1641966430000|2022-01-12 05:47:10|2396.37|2394.87|2396.47|2394.97|2396.47|2394.97|2396.25|2394.75|0
1641966450000|2022-01-12 05:47:30|2396.48|2394.98|2396.47|2394.97|2396.48|2394.98|2396.35|2394.85|0
1641966470000|2022-01-12 05:47:50|2396.48|2394.98|2396.48|2394.98|2396.48|2394.98|2396.47|2394.97|0
1641966480000|2022-01-12 05:48:00|2396.5|2395|2396.48|2394.98|2396.5|2395|2396.48|2394.98|0
1641966490000|2022-01-12 05:48:10|2396.5|2395|2396.48|2394.98|2396.5|2395|2396.48|2394.98|0
1641966500000|2022-01-12 05:48:20|2396.49|2394.99|2396.45|2394.95|2396.5|2395|2396.36|2394.86|0
1641966510000|2022-01-12 05:48:30|2396.36|2394.86|2396.48|2394.98|2396.48|2394.98|2396.36|2394.86|0
1641966520000|2022-01-12 05:48:40|2396.45|2394.95|2396.24|2394.74|2396.48|2394.98|2396.24|2394.74|0
1641966530000|2022-01-12 05:48:50|2396.28|2394.78|2396.24|2394.74|2396.34|2394.84|2396.24|2394.74|0
1641966540000|2022-01-12 05:49:00|2396.26|2394.76|2396.26|2394.76|2396.26|2394.76|2396.26|2394.76|0
1641966550000|2022-01-12 05:49:10|2396.27|2394.77|2396.48|2394.98|2396.48|2394.98|2396.27|2394.77|0
1641966560000|2022-01-12 05:49:20|2396.69|2395.19|2396.71|2395.21|2396.71|2395.21|2396.69|2395.19|0
1641966590000|2022-01-12 05:49:50|2396.7|2395.2|2396.71|2395.21|2396.71|2395.21|2396.69|2395.19|0
1641966600000|2022-01-12 05:50:00|2396.69|2395.19|2396.69|2395.19|2396.69|2395.19|2396.68|2395.18|0
1641966650000|2022-01-12 05:50:50|2396.71|2395.21|2396.71|2395.21|2396.71|2395.21|2396.71|2395.21|0
1641966660000|2022-01-12 05:51:00|2396.74|2395.24|2396.83|2395.33|2396.95|2395.45|2396.71|2395.21|0
1641966670000|2022-01-12 05:51:10|2396.79|2395.29|2396.71|2395.21|2396.79|2395.29|2396.71|2395.21|0
1641966680000|2022-01-12 05:51:20|2396.69|2395.19|2396.71|2395.21|2396.71|2395.21|2396.57|2395.07|0
1641966700000|2022-01-12 05:51:40|2396.72|2395.22|2396.72|2395.22|2396.72|2395.22|2396.72|2395.22|0
1641966710000|2022-01-12 05:51:50|2396.73|2395.23|2396.83|2395.33|2396.83|2395.33|2396.73|2395.23|0
1641966720000|2022-01-12 05:52:00|2396.79|2395.29|2396.83|2395.33|2396.83|2395.33|2396.72|2395.22|0
1641966730000|2022-01-12 05:52:10|2396.79|2395.29|2396.84|2395.34|2396.84|2395.34|2396.74|2395.24|0
1641966740000|2022-01-12 05:52:20|2396.88|2395.38|2396.96|2395.46|2396.96|2395.46|2396.88|2395.38|0
1641966750000|2022-01-12 05:52:30|2396.93|2395.43|2396.84|2395.34|2396.93|2395.43|2396.84|2395.34|0
1641966760000|2022-01-12 05:52:40|2396.86|2395.36|2397|2395.5|2397|2395.5|2396.86|2395.36|0
1641966770000|2022-01-12 05:52:50|2396.99|2395.49|2396.99|2395.49|2396.99|2395.49|2396.99|2395.49|0
1641966800000|2022-01-12 05:53:20|2396.95|2395.45|2396.76|2395.26|2396.97|2395.47|2396.76|2395.26|0
1641966810000|2022-01-12 05:53:30|2396.75|2395.25|2396.74|2395.24|2396.86|2395.36|2396.74|2395.24|0
1641966820000|2022-01-12 05:53:40|2396.75|2395.25|2396.74|2395.24|2396.75|2395.25|2396.74|2395.24|0
1641966830000|2022-01-12 05:53:50|2396.75|2395.25|2396.75|2395.25|2396.75|2395.25|2396.75|2395.25|0
1641966840000|2022-01-12 05:54:00|2396.79|2395.29|2396.84|2395.34|2396.97|2395.47|2396.79|2395.29|0
1641966850000|2022-01-12 05:54:10|2396.81|2395.31|2396.75|2395.25|2396.81|2395.31|2396.75|2395.25|0
1641966860000|2022-01-12 05:54:20|2396.82|2395.32|2396.96|2395.46|2396.96|2395.46|2396.82|2395.32|0
1641966870000|2022-01-12 05:54:30|2396.93|2395.43|2396.84|2395.34|2396.96|2395.46|2396.84|2395.34|0
1641966900000|2022-01-12 05:55:00|2396.83|2395.33|2396.74|2395.24|2396.83|2395.33|2396.74|2395.24|0
1641966910000|2022-01-12 05:55:10|2396.75|2395.25|2396.97|2395.47|2396.97|2395.47|2396.75|2395.25|0
1641966920000|2022-01-12 05:55:20|2396.94|2395.44|2396.86|2395.36|2396.98|2395.48|2396.86|2395.36|0
1641966930000|2022-01-12 05:55:30|2396.89|2395.39|2396.86|2395.36|2396.97|2395.47|2396.86|2395.36|0
1641966940000|2022-01-12 05:55:40|2396.89|2395.39|2397|2395.5|2397|2395.5|2396.87|2395.37|0
1641966950000|2022-01-12 05:55:50|2396.97|2395.47|2396.76|2395.26|2396.97|2395.47|2396.76|2395.26|0
1641966960000|2022-01-12 05:56:00|2396.8|2395.3|2396.87|2395.37|2396.87|2395.37|2396.8|2395.3|0
1641966970000|2022-01-12 05:56:10|2396.9|2395.4|2397|2395.5|2397|2395.5|2396.87|2395.37|0
1641966980000|2022-01-12 05:56:20|2396.97|2395.47|2396.88|2395.38|2396.97|2395.47|2396.88|2395.38|0
1641966990000|2022-01-12 05:56:30|2396.87|2395.37|2396.88|2395.38|2397|2395.5|2396.78|2395.28|0
1641967000000|2022-01-12 05:56:40|2396.87|2395.37|2396.86|2395.36|2397|2395.5|2396.76|2395.26|0
1641967020000|2022-01-12 05:57:00|2396.85|2395.35|2396.75|2395.25|2396.97|2395.47|2396.74|2395.24|0
1641967040000|2022-01-12 05:57:20|2396.74|2395.24|2396.75|2395.25|2396.75|2395.25|2396.74|2395.24|0
1641967050000|2022-01-12 05:57:30|2396.79|2395.29|2396.86|2395.36|2396.86|2395.36|2396.79|2395.29|0
1641967060000|2022-01-12 05:57:40|2396.82|2395.32|2396.97|2395.47|2396.97|2395.47|2396.75|2395.25|0
1641967070000|2022-01-12 05:57:50|2396.99|2395.49|2397|2395.5|2397|2395.5|2396.99|2395.49|0
1641967080000|2022-01-12 05:58:00|2396.99|2395.49|2396.99|2395.49|2396.99|2395.49|2396.99|2395.49|0
1641967090000|2022-01-12 05:58:10|2396.95|2395.45|2396.99|2395.49|2397|2395.5|2396.87|2395.37|0
1641967100000|2022-01-12 05:58:20|2397|2395.5|2397|2395.5|2397|2395.5|2397|2395.5|0
1641967110000|2022-01-12 05:58:30|2397.01|2395.51|2397.25|2395.75|2397.26|2395.76|2397.01|2395.51|0
1641967120000|2022-01-12 05:58:40|2397.34|2395.84|2397.2|2395.7|2397.34|2395.84|2397.19|2395.69|0
1641967140000|2022-01-12 05:59:00|2397.16|2395.66|2397.23|2395.73|2397.32|2395.82|2397.08|2395.58|0
1641967150000|2022-01-12 05:59:10|2397.21|2395.71|2397.09|2395.59|2397.21|2395.71|2397.09|2395.59|0
1641967160000|2022-01-12 05:59:20|2397.06|2395.56|2397.09|2395.59|2397.21|2395.71|2396.99|2395.49|0
1641967170000|2022-01-12 05:59:30|2397.21|2395.71|2397.21|2395.71|2397.23|2395.73|2397.21|2395.71|0
1641967180000|2022-01-12 05:59:40|2397.23|2395.73|2397.23|2395.73|2397.23|2395.73|2397.21|2395.71|0
1641967190000|2022-01-12 05:59:50|2397.24|2395.74|2397.23|2395.73|2397.24|2395.74|2397.09|2395.59|0
1641967200000|2022-01-12 06:00:00|2397.21|2395.71|2397|2395.5|2397.21|2395.71|2397|2395.5|0
1641967210000|2022-01-12 06:00:10|2397.04|2395.54|2397.21|2395.71|2397.21|2395.71|2397.04|2395.54|0
1641967220000|2022-01-12 06:00:20|2397.2|2395.7|2397.21|2395.71|2397.21|2395.71|2397.2|2395.7|0
1641967230000|2022-01-12 06:00:30|2397.23|2395.73|2397.45|2395.95|2397.45|2395.95|2397.23|2395.73|0
1641967240000|2022-01-12 06:00:40|2397.46|2395.96|2397.47|2395.97|2397.48|2395.98|2397.46|2395.96|0
1641967250000|2022-01-12 06:00:50|2397.54|2396.04|2397.81|2396.31|2397.96|2396.46|2397.54|2396.04|0
1641967260000|2022-01-12 06:01:00|2397.72|2396.22|2397.75|2396.25|2397.96|2396.46|2397.72|2396.22|0
1641967270000|2022-01-12 06:01:10|2397.73|2396.23|2397.72|2396.22|2397.73|2396.23|2397.72|2396.22|0
1641967280000|2022-01-12 06:01:20|2397.73|2396.23|2397.72|2396.22|2397.73|2396.23|2397.72|2396.22|0
1641967300000|2022-01-12 06:01:40|2397.73|2396.23|2397.73|2396.23|2397.73|2396.23|2397.72|2396.22|0
1641967310000|2022-01-12 06:01:50|2397.75|2396.25|2397.96|2396.46|2397.96|2396.46|2397.75|2396.25|0
1641967320000|2022-01-12 06:02:00|2397.93|2396.43|2397.74|2396.24|2397.93|2396.43|2397.72|2396.22|0
1641967330000|2022-01-12 06:02:10|2397.73|2396.23|2397.7|2396.2|2397.75|2396.25|2397.7|2396.2|0
1641967340000|2022-01-12 06:02:20|2397.72|2396.22|2397.7|2396.2|2397.72|2396.22|2397.7|2396.2|0
1641967350000|2022-01-12 06:02:30|2397.72|2396.22|2397.72|2396.22|2397.72|2396.22|2397.72|2396.22|0
1641967360000|2022-01-12 06:02:40|2397.73|2396.23|2398.17|2396.67|2398.17|2396.67|2397.73|2396.23|0
1641967370000|2022-01-12 06:02:50|2398.16|2396.66|2397.93|2396.43|2398.17|2396.67|2397.93|2396.43|0
1641967380000|2022-01-12 06:03:00|2397.96|2396.46|2398.03|2396.53|2398.17|2396.67|2397.96|2396.46|0
1641967390000|2022-01-12 06:03:10|2398.07|2396.57|2398.15|2396.65|2398.15|2396.65|2398.03|2396.53|0
1641967400000|2022-01-12 06:03:20|2398.14|2396.64|2397.91|2396.41|2398.14|2396.64|2397.91|2396.41|0
1641967410000|2022-01-12 06:03:30|2397.92|2396.42|2397.7|2396.2|2397.92|2396.42|2397.68|2396.18|0
1641967420000|2022-01-12 06:03:40|2397.68|2396.18|2397.49|2395.99|2397.91|2396.41|2397.49|2395.99|0
1641967430000|2022-01-12 06:03:50|2397.5|2396|2397.58|2396.08|2397.71|2396.21|2397.5|2396|0
1641967440000|2022-01-12 06:04:00|2397.61|2396.11|2397.73|2396.23|2397.94|2396.44|2397.61|2396.11|0
1641967450000|2022-01-12 06:04:10|2397.74|2396.24|2397.96|2396.46|2397.96|2396.46|2397.74|2396.24|0
1641967460000|2022-01-12 06:04:20|2397.95|2396.45|2397.96|2396.46|2397.96|2396.46|2397.83|2396.33|0
1641967470000|2022-01-12 06:04:30|2397.9|2396.4|2397.74|2396.24|2397.9|2396.4|2397.74|2396.24|0
1641967480000|2022-01-12 06:04:40|2397.75|2396.25|2397.75|2396.25|2397.75|2396.25|2397.74|2396.24|0
1641967490000|2022-01-12 06:04:50|2397.74|2396.24|2397.99|2396.49|2398.01|2396.51|2397.74|2396.24|0
1641967500000|2022-01-12 06:05:00|2397.98|2396.48|2397.75|2396.25|2397.98|2396.48|2397.75|2396.25|0
1641967510000|2022-01-12 06:05:10|2397.82|2396.32|2397.96|2396.46|2397.96|2396.46|2397.82|2396.32|0
1641967520000|2022-01-12 06:05:20|2397.98|2396.48|2397.75|2396.25|2397.98|2396.48|2397.74|2396.24|0
1641967530000|2022-01-12 06:05:30|2397.74|2396.24|2397.74|2396.24|2397.75|2396.25|2397.74|2396.24|0
1641967550000|2022-01-12 06:05:50|2397.73|2396.23|2397.84|2396.34|2397.84|2396.34|2397.73|2396.23|0
1641967560000|2022-01-12 06:06:00|2397.8|2396.3|2397.73|2396.23|2397.84|2396.34|2397.73|2396.23|0
1641967570000|2022-01-12 06:06:10|2397.72|2396.22|2397.6|2396.1|2397.72|2396.22|2397.51|2396.01|0
1641967580000|2022-01-12 06:06:20|2397.58|2396.08|2397.49|2395.99|2397.6|2396.1|2397.49|2395.99|0
1641967590000|2022-01-12 06:06:30|2397.48|2395.98|2397.36|2395.86|2397.48|2395.98|2397.36|2395.86|0
1641967600000|2022-01-12 06:06:40|2397.39|2395.89|2397.48|2395.98|2397.49|2395.99|2397.27|2395.77|0
1641967610000|2022-01-12 06:06:50|2397.49|2395.99|2397.49|2395.99|2397.49|2395.99|2397.49|2395.99|0
1641967620000|2022-01-12 06:07:00|2397.46|2395.96|2397.48|2395.98|2397.49|2395.99|2397.36|2395.86|0
1641967630000|2022-01-12 06:07:10|2397.44|2395.94|2397.37|2395.87|2397.48|2395.98|2397.36|2395.86|0
1641967640000|2022-01-12 06:07:20|2397.36|2395.86|2397.25|2395.75|2397.36|2395.86|2397.25|2395.75|0
1641967650000|2022-01-12 06:07:30|2397.24|2395.74|2397.24|2395.74|2397.24|2395.74|2397.03|2395.53|0
1641967660000|2022-01-12 06:07:40|2397.2|2395.7|2397.25|2395.75|2397.25|2395.75|2397.12|2395.62|0
1641967670000|2022-01-12 06:07:50|2397.22|2395.72|2397.12|2395.62|2397.25|2395.75|2397.12|2395.62|0
1641967680000|2022-01-12 06:08:00|2397.15|2395.65|2397.24|2395.74|2397.25|2395.75|2397.15|2395.65|0
1641967700000|2022-01-12 06:08:20|2397.23|2395.73|2397.22|2395.72|2397.23|2395.73|2397.22|2395.72|0
1641967710000|2022-01-12 06:08:30|2397.16|2395.66|2397.46|2395.96|2397.46|2395.96|2397.01|2395.51|0
1641967720000|2022-01-12 06:08:40|2397.48|2395.98|2397.48|2395.98|2397.48|2395.98|2397.48|2395.98|0
1641967730000|2022-01-12 06:08:50|2397.47|2395.97|2397.47|2395.97|2397.47|2395.97|2397.47|2395.97|0
1641967740000|2022-01-12 06:09:00|2397.48|2395.98|2397.24|2395.74|2397.48|2395.98|2397.24|2395.74|0
1641967750000|2022-01-12 06:09:10|2397.23|2395.73|2397.22|2395.72|2397.24|2395.74|2397.22|2395.72|0
1641967760000|2022-01-12 06:09:20|2397.19|2395.69|2397.01|2395.51|2397.19|2395.69|2397.01|2395.51|0
1641967770000|2022-01-12 06:09:30|2397.03|2395.53|2397.24|2395.74|2397.24|2395.74|2397.03|2395.53|0
1641967780000|2022-01-12 06:09:40|2397.25|2395.75|2397.25|2395.75|2397.25|2395.75|2397.25|2395.75|0
1641967800000|2022-01-12 06:10:00|2397.29|2395.79|2397.36|2395.86|2397.37|2395.87|2397.29|2395.79|0
1641967810000|2022-01-12 06:10:10|2397.32|2395.82|2397.28|2395.78|2397.37|2395.87|2397.27|2395.77|0
1641967820000|2022-01-12 06:10:20|2397.27|2395.77|2397.27|2395.77|2397.27|2395.77|2397.27|2395.77|0
1641967850000|2022-01-12 06:10:50|2397.25|2395.75|2397.26|2395.76|2397.26|2395.76|2397.25|2395.75|0
1641967860000|2022-01-12 06:11:00|2397.25|2395.75|2397.27|2395.77|2397.27|2395.77|2397.25|2395.75|0
1641967870000|2022-01-12 06:11:10|2397.34|2395.84|2397.48|2395.98|2397.48|2395.98|2397.27|2395.77|0
1641967880000|2022-01-12 06:11:20|2397.47|2395.97|2397.48|2395.98|2397.48|2395.98|2397.47|2395.97|0
1641967900000|2022-01-12 06:11:40|2397.46|2395.96|2397.47|2395.97|2397.48|2395.98|2397.46|2395.96|0
1641967910000|2022-01-12 06:11:50|2397.48|2395.98|2397.48|2395.98|2397.48|2395.98|2397.48|2395.98|0
1641967920000|2022-01-12 06:12:00|2397.55|2396.05|2397.69|2396.19|2397.7|2396.2|2397.55|2396.05|0
1641967930000|2022-01-12 06:12:10|2397.68|2396.18|2397.46|2395.96|2397.68|2396.18|2397.46|2395.96|0
1641967940000|2022-01-12 06:12:20|2397.55|2396.05|2397.25|2395.75|2397.57|2396.07|2397.25|2395.75|0
1641967950000|2022-01-12 06:12:30|2397.24|2395.74|2397.24|2395.74|2397.24|2395.74|2397.24|2395.74|0
1641967970000|2022-01-12 06:12:50|2397.25|2395.75|2397.33|2395.83|2397.47|2395.97|2397.25|2395.75|0
1641967980000|2022-01-12 06:13:00|2397.3|2395.8|2397.33|2395.83|2397.46|2395.96|2397.24|2395.74|0
1641967990000|2022-01-12 06:13:10|2397.3|2395.8|2397.33|2395.83|2397.33|2395.83|2397.24|2395.74|0
1641968000000|2022-01-12 06:13:20|2397.3|2395.8|2397.24|2395.74|2397.3|2395.8|2397.24|2395.74|0
1641968010000|2022-01-12 06:13:30|2397.22|2395.72|2397.22|2395.72|2397.22|2395.72|2397.22|2395.72|0
1641968020000|2022-01-12 06:13:40|2397.21|2395.71|2397.43|2395.93|2397.43|2395.93|2397.21|2395.71|0
1641968030000|2022-01-12 06:13:50|2397.42|2395.92|2397.22|2395.72|2397.42|2395.92|2397.21|2395.71|0
1641968040000|2022-01-12 06:14:00|2397.21|2395.71|2397.21|2395.71|2397.22|2395.72|2397.21|2395.71|0
1641968050000|2022-01-12 06:14:10|2397.22|2395.72|2397.46|2395.96|2397.46|2395.96|2397.22|2395.72|0
1641968060000|2022-01-12 06:14:20|2397.43|2395.93|2397.34|2395.84|2397.43|2395.93|2397.34|2395.84|0
1641968070000|2022-01-12 06:14:30|2397.31|2395.81|2397.25|2395.75|2397.34|2395.84|2397.24|2395.74|0
1641968080000|2022-01-12 06:14:40|2397.24|2395.74|2397.24|2395.74|2397.24|2395.74|2397.24|2395.74|0
1641968090000|2022-01-12 06:14:50|2397.23|2395.73|2397.23|2395.73|2397.23|2395.73|2397.23|2395.73|0
1641968100000|2022-01-12 06:15:00|2397.24|2395.74|2397.21|2395.71|2397.24|2395.74|2397.21|2395.71|0
1641968120000|2022-01-12 06:15:20|2397.14|2395.64|2397|2395.5|2397.14|2395.64|2396.99|2395.49|0
1641968140000|2022-01-12 06:15:40|2397.01|2395.51|2397|2395.5|2397.01|2395.51|2397|2395.5|0
1641968160000|2022-01-12 06:16:00|2396.99|2395.49|2396.87|2395.37|2396.99|2395.49|2396.87|2395.37|0
1641968170000|2022-01-12 06:16:10|2396.91|2395.41|2396.78|2395.28|2396.99|2395.49|2396.78|2395.28|0
1641968190000|2022-01-12 06:16:30|2396.76|2395.26|2396.55|2395.05|2396.76|2395.26|2396.55|2395.05|0
1641968200000|2022-01-12 06:16:40|2396.62|2395.12|2396.33|2394.83|2396.77|2395.27|2396.33|2394.83|0
1641968210000|2022-01-12 06:16:50|2396.31|2394.81|2396.31|2394.81|2396.31|2394.81|2396.31|2394.81|0
1641968240000|2022-01-12 06:17:20|2396.32|2394.82|2396.31|2394.81|2396.33|2394.83|2396.31|2394.81|0
1641968250000|2022-01-12 06:17:30|2396.32|2394.82|2396.1|2394.6|2396.32|2394.82|2396.1|2394.6|0
1641968260000|2022-01-12 06:17:40|2396.14|2394.64|2396.31|2394.81|2396.33|2394.83|2396.14|2394.64|0
1641968270000|2022-01-12 06:17:50|2396.28|2394.78|2396.1|2394.6|2396.31|2394.81|2396.1|2394.6|0
1641968280000|2022-01-12 06:18:00|2396.09|2394.59|2396.09|2394.59|2396.09|2394.59|2396.09|2394.59|0
1641968300000|2022-01-12 06:18:20|2396.08|2394.58|2396.08|2394.58|2396.09|2394.59|2396.08|2394.58|0
1641968310000|2022-01-12 06:18:30|2396.09|2394.59|2396.09|2394.59|2396.09|2394.59|2396.09|2394.59|0
1641968320000|2022-01-12 06:18:40|2396.1|2394.6|2396.1|2394.6|2396.1|2394.6|2396.09|2394.59|0
1641968330000|2022-01-12 06:18:50|2396.09|2394.59|2395.98|2394.48|2396.09|2394.59|2395.97|2394.47|0
1641968340000|2022-01-12 06:19:00|2395.97|2394.47|2395.97|2394.47|2395.97|2394.47|2395.97|2394.47|0
1641968350000|2022-01-12 06:19:10|2395.96|2394.46|2395.66|2394.16|2395.97|2394.47|2395.63|2394.13|0
1641968360000|2022-01-12 06:19:20|2395.75|2394.25|2395.52|2394.02|2395.75|2394.25|2395.52|2394.02|0
1641968370000|2022-01-12 06:19:30|2395.51|2394.01|2395.51|2394.01|2395.52|2394.02|2395.51|2394.01|0
1641968380000|2022-01-12 06:19:40|2395.52|2394.02|2395.51|2394.01|2395.52|2394.02|2395.39|2393.89|0
1641968420000|2022-01-12 06:20:20|2395.52|2394.02|2395.52|2394.02|2395.52|2394.02|2395.52|2394.02|0
1641968430000|2022-01-12 06:20:30|2395.43|2393.93|2395.64|2394.14|2395.64|2394.14|2395.42|2393.92|0
1641968440000|2022-01-12 06:20:40|2395.63|2394.13|2395.63|2394.13|2395.64|2394.14|2395.63|2394.13|0
1641968450000|2022-01-12 06:20:50|2395.64|2394.14|2395.63|2394.13|2395.64|2394.14|2395.63|2394.13|0
1641968460000|2022-01-12 06:21:00|2395.64|2394.14|2395.87|2394.37|2395.87|2394.37|2395.64|2394.14|0
1641968490000|2022-01-12 06:21:30|2395.88|2394.38|2395.88|2394.38|2395.88|2394.38|2395.87|2394.37|0
1641968500000|2022-01-12 06:21:40|2395.87|2394.37|2395.88|2394.38|2395.88|2394.38|2395.75|2394.25|0
1641968510000|2022-01-12 06:21:50|2395.87|2394.37|2395.33|2393.83|2395.87|2394.37|2395.33|2393.83|0
1641968520000|2022-01-12 06:22:00|2395.36|2393.86|2395.24|2393.74|2395.45|2393.95|2395.24|2393.74|0
1641968540000|2022-01-12 06:22:20|2395.3|2393.8|2395.45|2393.95|2395.45|2393.95|2395.3|2393.8|0
1641968570000|2022-01-12 06:22:50|2395.46|2393.96|2395.45|2393.95|2395.46|2393.96|2395.45|2393.95|0
1641968590000|2022-01-12 06:23:10|2395.38|2393.88|2395.24|2393.74|2395.38|2393.88|2395.23|2393.73|0
1641968600000|2022-01-12 06:23:20|2395.22|2393.72|2394.58|2393.08|2395.22|2393.72|2394.58|2393.08|0
1641968630000|2022-01-12 06:23:50|2394.56|2393.06|2394.35|2392.85|2394.56|2393.06|2394.35|2392.85|0
1641968640000|2022-01-12 06:24:00|2394.42|2392.92|2394.44|2392.94|2394.56|2393.06|2394.42|2392.92|0
1641968650000|2022-01-12 06:24:10|2394.48|2392.98|2394.56|2393.06|2394.56|2393.06|2394.48|2392.98|0
1641968660000|2022-01-12 06:24:20|2394.58|2393.08|2394.58|2393.08|2394.58|2393.08|2394.58|2393.08|0
1641968680000|2022-01-12 06:24:40|2394.61|2393.11|2394.58|2393.08|2394.67|2393.17|2394.58|2393.08|0
1641968690000|2022-01-12 06:24:50|2394.51|2393.01|2394.59|2393.09|2394.59|2393.09|2394.37|2392.87|0
1641968700000|2022-01-12 06:25:00|2394.58|2393.08|2394.59|2393.09|2394.59|2393.09|2394.58|2393.08|0
1641968710000|2022-01-12 06:25:10|2394.58|2393.08|2394.58|2393.08|2394.59|2393.09|2394.58|2393.08|0
1641968720000|2022-01-12 06:25:20|2394.59|2393.09|2394.61|2393.11|2394.61|2393.11|2394.59|2393.09|0
1641968740000|2022-01-12 06:25:40|2394.59|2393.09|2394.6|2393.1|2394.6|2393.1|2394.59|2393.09|0
1641968750000|2022-01-12 06:25:50|2394.61|2393.11|2394.61|2393.11|2394.61|2393.11|2394.59|2393.09|0
1641968790000|2022-01-12 06:26:30|2394.62|2393.12|2394.62|2393.12|2394.62|2393.12|2394.61|2393.11|0
1641968800000|2022-01-12 06:26:40|2394.61|2393.11|2394.59|2393.09|2394.61|2393.11|2394.59|2393.09|0
1641968810000|2022-01-12 06:26:50|2394.58|2393.08|2394.36|2392.86|2394.58|2393.08|2394.35|2392.85|0
1641968820000|2022-01-12 06:27:00|2394.37|2392.87|2394.46|2392.96|2394.46|2392.96|2394.35|2392.85|0
1641968830000|2022-01-12 06:27:10|2394.49|2392.99|2394.56|2393.06|2394.58|2393.08|2394.49|2392.99|0
1641968840000|2022-01-12 06:27:20|2394.49|2392.99|2394.11|2392.61|2394.49|2392.99|2394.11|2392.61|0
1641968850000|2022-01-12 06:27:30|2394.15|2392.65|2394.11|2392.61|2394.21|2392.71|2394.11|2392.61|0
1641968860000|2022-01-12 06:27:40|2394.04|2392.54|2393.89|2392.39|2394.11|2392.61|2393.89|2392.39|0
1641968870000|2022-01-12 06:27:50|2393.88|2392.38|2393.87|2392.37|2393.88|2392.38|2393.87|2392.37|0
1641968880000|2022-01-12 06:28:00|2393.88|2392.38|2393.91|2392.41|2394.1|2392.6|2393.88|2392.38|0
1641968890000|2022-01-12 06:28:10|2393.9|2392.4|2393.91|2392.41|2393.91|2392.41|2393.9|2392.4|0
1641968910000|2022-01-12 06:28:30|2393.9|2392.4|2393.84|2392.34|2393.91|2392.41|2393.84|2392.34|0
1641968920000|2022-01-12 06:28:40|2393.7|2392.2|2393.71|2392.21|2393.71|2392.21|2393.7|2392.2|0
1641968930000|2022-01-12 06:28:50|2393.7|2392.2|2393.71|2392.21|2393.71|2392.21|2393.7|2392.2|0
1641968940000|2022-01-12 06:29:00|2393.78|2392.28|2393.94|2392.44|2393.94|2392.44|2393.78|2392.28|0
1641968950000|2022-01-12 06:29:10|2393.93|2392.43|2393.94|2392.44|2393.94|2392.44|2393.93|2392.43|0
1641968960000|2022-01-12 06:29:20|2393.92|2392.42|2393.92|2392.42|2393.92|2392.42|2393.92|2392.42|0
1641968980000|2022-01-12 06:29:40|2393.93|2392.43|2394.15|2392.65|2394.15|2392.65|2393.93|2392.43|0
1641969000000|2022-01-12 06:30:00|2394.08|2392.58|2393.94|2392.44|2394.08|2392.58|2393.93|2392.43|0
1641969010000|2022-01-12 06:30:10|2393.95|2392.45|2393.94|2392.44|2393.95|2392.45|2393.94|2392.44|0
1641969030000|2022-01-12 06:30:30|2393.95|2392.45|2393.94|2392.44|2393.95|2392.45|2393.94|2392.44|0
1641969050000|2022-01-12 06:30:50|2393.95|2392.45|2394.16|2392.66|2394.16|2392.66|2393.95|2392.45|0
1641969060000|2022-01-12 06:31:00|2394.09|2392.59|2393.94|2392.44|2394.09|2392.59|2393.94|2392.44|0
1641969070000|2022-01-12 06:31:10|2393.95|2392.45|2393.95|2392.45|2393.95|2392.45|2393.95|2392.45|0
1641969080000|2022-01-12 06:31:20|2394.02|2392.52|2393.95|2392.45|2394.16|2392.66|2393.95|2392.45|0
1641969090000|2022-01-12 06:31:30|2393.88|2392.38|2393.73|2392.23|2393.88|2392.38|2393.52|2392.02|0
1641969100000|2022-01-12 06:31:40|2393.74|2392.24|2393.95|2392.45|2393.95|2392.45|2393.74|2392.24|0
1641969110000|2022-01-12 06:31:50|2393.93|2392.43|2393.72|2392.22|2393.93|2392.43|2393.72|2392.22|0
1641969120000|2022-01-12 06:32:00|2393.71|2392.21|2393.72|2392.22|2393.72|2392.22|2393.71|2392.21|0
1641969130000|2022-01-12 06:32:10|2393.71|2392.21|2393.5|2392|2393.72|2392.22|2393.5|2392|0
1641969140000|2022-01-12 06:32:20|2393.57|2392.07|2393.72|2392.22|2393.72|2392.22|2393.57|2392.07|0
1641969150000|2022-01-12 06:32:30|2393.76|2392.26|2393.93|2392.43|2393.93|2392.43|2393.76|2392.26|0
1641969160000|2022-01-12 06:32:40|2393.94|2392.44|2393.93|2392.43|2393.94|2392.44|2393.93|2392.43|0
1641969180000|2022-01-12 06:33:00|2393.94|2392.44|2393.94|2392.44|2393.94|2392.44|2393.94|2392.44|0
1641969190000|2022-01-12 06:33:10|2393.95|2392.45|2393.95|2392.45|2393.95|2392.45|2393.94|2392.44|0
1641969200000|2022-01-12 06:33:20|2393.94|2392.44|2393.93|2392.43|2393.94|2392.44|2393.93|2392.43|0
1641969210000|2022-01-12 06:33:30|2393.94|2392.44|2393.95|2392.45|2393.95|2392.45|2393.94|2392.44|0
1641969220000|2022-01-12 06:33:40|2393.91|2392.41|2394.26|2392.76|2394.26|2392.76|2393.83|2392.33|0
1641969230000|2022-01-12 06:33:50|2394.3|2392.8|2394.38|2392.88|2394.38|2392.88|2394.3|2392.8|0
1641969260000|2022-01-12 06:34:20|2394.45|2392.95|2394.59|2393.09|2394.59|2393.09|2394.45|2392.95|0
1641969270000|2022-01-12 06:34:30|2394.52|2393.02|2394.38|2392.88|2394.52|2393.02|2394.38|2392.88|0
1641969280000|2022-01-12 06:34:40|2394.4|2392.9|2394.61|2393.11|2394.61|2393.11|2394.4|2392.9|0
1641969300000|2022-01-12 06:35:00|2394.54|2393.04|2394.61|2393.11|2394.61|2393.11|2394.4|2392.9|0
1641969310000|2022-01-12 06:35:10|2394.59|2393.09|2394.38|2392.88|2394.59|2393.09|2394.38|2392.88|0
1641969320000|2022-01-12 06:35:20|2394.37|2392.87|2394.46|2392.96|2394.46|2392.96|2394.37|2392.87|0
1641969330000|2022-01-12 06:35:30|2394.5|2393|2394.58|2393.08|2394.58|2393.08|2394.5|2393|0
1641969340000|2022-01-12 06:35:40|2394.51|2393.01|2394.37|2392.87|2394.51|2393.01|2394.37|2392.87|0
1641969350000|2022-01-12 06:35:50|2394.36|2392.86|2394.36|2392.86|2394.36|2392.86|2394.36|2392.86|0
1641969360000|2022-01-12 06:36:00|2394.34|2392.84|2394.13|2392.63|2394.34|2392.84|2394.13|2392.63|0
1641969370000|2022-01-12 06:36:10|2394.17|2392.67|2394.13|2392.63|2394.24|2392.74|2394.13|2392.63|0
1641969380000|2022-01-12 06:36:20|2394.12|2392.62|2394.13|2392.63|2394.13|2392.63|2394.12|2392.62|0
1641969390000|2022-01-12 06:36:30|2394.17|2392.67|2394.36|2392.86|2394.36|2392.86|2394.13|2392.63|0
1641969400000|2022-01-12 06:36:40|2394.42|2392.92|2394.42|2392.92|2394.42|2392.92|2394.42|2392.92|0
1641969410000|2022-01-12 06:36:50|2394.4|2392.9|2394.4|2392.9|2394.4|2392.9|2394.4|2392.9|0
1641969430000|2022-01-12 06:37:10|2394.47|2392.97|2394.63|2393.13|2394.63|2393.13|2394.47|2392.97|0
1641969440000|2022-01-12 06:37:20|2394.64|2393.14|2394.85|2393.35|2394.85|2393.35|2394.64|2393.14|0
1641969460000|2022-01-12 06:37:40|2394.86|2393.36|2394.73|2393.23|2394.86|2393.36|2394.73|2393.23|0
1641969470000|2022-01-12 06:37:50|2394.7|2393.2|2394.65|2393.15|2394.7|2393.2|2394.64|2393.14|0
1641969480000|2022-01-12 06:38:00|2394.64|2393.14|2394.64|2393.14|2394.64|2393.14|2394.64|2393.14|0
1641969490000|2022-01-12 06:38:10|2394.63|2393.13|2394.64|2393.14|2394.64|2393.14|2394.63|2393.13|0
1641969500000|2022-01-12 06:38:20|2394.65|2393.15|2394.65|2393.15|2394.66|2393.16|2394.65|2393.15|0
1641969510000|2022-01-12 06:38:30|2394.66|2393.16|2394.86|2393.36|2394.86|2393.36|2394.65|2393.15|0
1641969520000|2022-01-12 06:38:40|2394.87|2393.37|2394.85|2393.35|2394.87|2393.37|2394.85|2393.35|0
1641969530000|2022-01-12 06:38:50|2394.86|2393.36|2394.85|2393.35|2394.86|2393.36|2394.85|2393.35|0
1641969540000|2022-01-12 06:39:00|2394.82|2393.32|2394.85|2393.35|2394.86|2393.36|2394.73|2393.23|0
1641969550000|2022-01-12 06:39:10|2394.81|2393.31|2394.85|2393.35|2394.85|2393.35|2394.73|2393.23|0
1641969560000|2022-01-12 06:39:20|2394.86|2393.36|2394.87|2393.37|2394.87|2393.37|2394.86|2393.36|0
1641969570000|2022-01-12 06:39:30|2394.86|2393.36|2394.87|2393.37|2394.87|2393.37|2394.85|2393.35|0
1641969580000|2022-01-12 06:39:40|2394.85|2393.35|2394.85|2393.35|2394.85|2393.35|2394.85|2393.35|0
1641969590000|2022-01-12 06:39:50|2394.86|2393.36|2394.86|2393.36|2394.86|2393.36|2394.86|2393.36|0
1641969600000|2022-01-12 06:40:00|2394.85|2393.35|2394.85|2393.35|2394.86|2393.36|2394.85|2393.35|0
1641969610000|2022-01-12 06:40:10|2394.86|2393.36|2394.86|2393.36|2394.87|2393.37|2394.86|2393.36|0
1641969620000|2022-01-12 06:40:20|2394.89|2393.39|2394.96|2393.46|2394.96|2393.46|2394.89|2393.39|0
1641969630000|2022-01-12 06:40:30|2394.99|2393.49|2395.08|2393.58|2395.08|2393.58|2394.99|2393.49|0
1641969640000|2022-01-12 06:40:40|2395.06|2393.56|2395.07|2393.57|2395.08|2393.58|2395.06|2393.56|0
1641969650000|2022-01-12 06:40:50|2395.06|2393.56|2395.08|2393.58|2395.08|2393.58|2395.06|2393.56|0
1641969660000|2022-01-12 06:41:00|2395.06|2393.56|2395.06|2393.56|2395.06|2393.56|2395.06|2393.56|0
1641969710000|2022-01-12 06:41:50|2395.05|2393.55|2395.05|2393.55|2395.05|2393.55|2395.05|2393.55|0
1641969720000|2022-01-12 06:42:00|2395.06|2393.56|2395.06|2393.56|2395.06|2393.56|2395.06|2393.56|0
1641969740000|2022-01-12 06:42:20|2395.13|2393.63|2395.27|2393.77|2395.27|2393.77|2395.13|2393.63|0
1641969760000|2022-01-12 06:42:40|2395.29|2393.79|2395.27|2393.77|2395.29|2393.79|2395.27|2393.77|0
1641969770000|2022-01-12 06:42:50|2395.29|2393.79|2395.29|2393.79|2395.29|2393.79|2395.28|2393.78|0
1641969780000|2022-01-12 06:43:00|2395.28|2393.78|2395.29|2393.79|2395.29|2393.79|2395.28|2393.78|0
1641969800000|2022-01-12 06:43:20|2395.36|2393.86|2395.51|2394.01|2395.51|2394.01|2395.36|2393.86|0
1641969810000|2022-01-12 06:43:30|2395.53|2394.03|2395.53|2394.03|2395.53|2394.03|2395.53|2394.03|0
1641969820000|2022-01-12 06:43:40|2395.59|2394.09|2395.74|2394.24|2395.74|2394.24|2395.59|2394.09|0
1641969830000|2022-01-12 06:43:50|2395.75|2394.25|2395.75|2394.25|2395.75|2394.25|2395.75|2394.25|0
1641969840000|2022-01-12 06:44:00|2395.76|2394.26|2395.96|2394.46|2395.96|2394.46|2395.75|2394.25|0
1641969850000|2022-01-12 06:44:10|2395.97|2394.47|2395.74|2394.24|2395.97|2394.47|2395.74|2394.24|0
1641969860000|2022-01-12 06:44:20|2395.73|2394.23|2395.74|2394.24|2395.74|2394.24|2395.73|2394.23|0
1641969870000|2022-01-12 06:44:30|2395.67|2394.17|2395.53|2394.03|2395.67|2394.17|2395.53|2394.03|0
1641969920000|2022-01-12 06:45:20|2395.54|2394.04|2395.33|2393.83|2395.55|2394.05|2395.33|2393.83|0
1641969930000|2022-01-12 06:45:30|2395.31|2393.81|2395.31|2393.81|2395.33|2393.83|2395.31|2393.81|0
1641969940000|2022-01-12 06:45:40|2395.28|2393.78|2395.19|2393.69|2395.28|2393.78|2395.19|2393.69|0
1641969950000|2022-01-12 06:45:50|2395.23|2393.73|2395.1|2393.6|2395.31|2393.81|2395.09|2393.59|0
1641969960000|2022-01-12 06:46:00|2395.09|2393.59|2394.88|2393.38|2395.1|2393.6|2394.88|2393.38|0
1641969970000|2022-01-12 06:46:10|2394.87|2393.37|2394.65|2393.15|2394.87|2393.37|2394.65|2393.15|0
1641969980000|2022-01-12 06:46:20|2394.69|2393.19|2394.64|2393.14|2394.74|2393.24|2394.64|2393.14|0
1641969990000|2022-01-12 06:46:30|2394.71|2393.21|2394.86|2393.36|2394.86|2393.36|2394.71|2393.21|0
1641970000000|2022-01-12 06:46:40|2394.83|2393.33|2394.65|2393.15|2394.83|2393.33|2394.65|2393.15|0
1641970040000|2022-01-12 06:47:20|2394.64|2393.14|2394.52|2393.02|2394.64|2393.14|2394.52|2393.02|0
1641970050000|2022-01-12 06:47:30|2394.55|2393.05|2394.64|2393.14|2394.64|2393.14|2394.55|2393.05|0
1641970060000|2022-01-12 06:47:40|2394.65|2393.15|2394.65|2393.15|2394.65|2393.15|2394.65|2393.15|0
1641970070000|2022-01-12 06:47:50|2394.64|2393.14|2394.64|2393.14|2394.64|2393.14|2394.64|2393.14|0
1641970080000|2022-01-12 06:48:00|2394.71|2393.21|2394.85|2393.35|2394.85|2393.35|2394.71|2393.21|0
1641970110000|2022-01-12 06:48:30|2394.86|2393.36|2395.07|2393.57|2395.07|2393.57|2394.86|2393.36|0
1641970130000|2022-01-12 06:48:50|2395|2393.5|2394.86|2393.36|2395|2393.5|2394.86|2393.36|0
1641970150000|2022-01-12 06:49:10|2394.79|2393.29|2394.65|2393.15|2394.79|2393.29|2394.65|2393.15|0
1641970180000|2022-01-12 06:49:40|2394.64|2393.14|2394.64|2393.14|2394.64|2393.14|2394.64|2393.14|0
1641970190000|2022-01-12 06:49:50|2394.65|2393.15|2394.64|2393.14|2394.65|2393.15|2394.64|2393.14|0
1641970240000|2022-01-12 06:50:40|2394.71|2393.21|2394.85|2393.35|2394.85|2393.35|2394.71|2393.21|0
1641970250000|2022-01-12 06:50:50|2394.83|2393.33|2394.85|2393.35|2394.94|2393.44|2394.83|2393.33|0
1641970260000|2022-01-12 06:51:00|2394.83|2393.33|2394.83|2393.33|2394.83|2393.33|2394.83|2393.33|0
1641970300000|2022-01-12 06:51:40|2394.82|2393.32|2394.58|2393.08|2394.82|2393.32|2394.58|2393.08|0
1641970310000|2022-01-12 06:51:50|2394.57|2393.07|2394.57|2393.07|2394.57|2393.07|2394.57|2393.07|0
1641970320000|2022-01-12 06:52:00|2394.66|2393.16|2394.57|2393.07|2394.67|2393.17|2394.57|2393.07|0
1641970330000|2022-01-12 06:52:10|2394.58|2393.08|2394.69|2393.19|2394.69|2393.19|2394.58|2393.08|0
1641970340000|2022-01-12 06:52:20|2394.67|2393.17|2394.57|2393.07|2394.67|2393.17|2394.57|2393.07|0
1641970350000|2022-01-12 06:52:30|2394.58|2393.08|2394.58|2393.08|2394.67|2393.17|2394.58|2393.08|0
1641970370000|2022-01-12 06:52:50|2394.62|2393.12|2394.67|2393.17|2394.67|2393.17|2394.58|2393.08|0
1641970380000|2022-01-12 06:53:00|2394.68|2393.18|2394.68|2393.18|2394.68|2393.18|2394.68|2393.18|0
1641970390000|2022-01-12 06:53:10|2394.72|2393.22|2394.8|2393.3|2394.8|2393.3|2394.72|2393.22|0
1641970410000|2022-01-12 06:53:30|2394.82|2393.32|2394.82|2393.32|2394.82|2393.32|2394.82|2393.32|0
1641970420000|2022-01-12 06:53:40|2394.75|2393.25|2394.59|2393.09|2394.75|2393.25|2394.59|2393.09|0
1641970430000|2022-01-12 06:53:50|2394.6|2393.1|2394.61|2393.11|2394.61|2393.11|2394.6|2393.1|0
1641970450000|2022-01-12 06:54:10|2394.54|2393.04|2394.4|2392.9|2394.54|2393.04|2394.4|2392.9|0
1641970470000|2022-01-12 06:54:30|2394.38|2392.88|2394.27|2392.77|2394.38|2392.88|2394.17|2392.67|0
1641970480000|2022-01-12 06:54:40|2394.28|2392.78|2394.4|2392.9|2394.4|2392.9|2394.28|2392.78|0
1641970490000|2022-01-12 06:54:50|2394.39|2392.89|2394.38|2392.88|2394.39|2392.89|2394.38|2392.88|0
1641970500000|2022-01-12 06:55:00|2394.39|2392.89|2394.26|2392.76|2394.39|2392.89|2394.26|2392.76|0
1641970510000|2022-01-12 06:55:10|2394.3|2392.8|2394.38|2392.88|2394.38|2392.88|2394.3|2392.8|0
1641970520000|2022-01-12 06:55:20|2394.37|2392.87|2394.25|2392.75|2394.37|2392.87|2394.16|2392.66|0
1641970530000|2022-01-12 06:55:30|2394.26|2392.76|2394.16|2392.66|2394.26|2392.76|2394.16|2392.66|0
1641970540000|2022-01-12 06:55:40|2394.25|2392.75|2394.26|2392.76|2394.37|2392.87|2394.25|2392.75|0
1641970550000|2022-01-12 06:55:50|2394.25|2392.75|2394.26|2392.76|2394.26|2392.76|2394.25|2392.75|0
1641970570000|2022-01-12 06:56:10|2394.25|2392.75|2394.25|2392.75|2394.25|2392.75|2394.16|2392.66|0
1641970580000|2022-01-12 06:56:20|2394.23|2392.73|2394.14|2392.64|2394.23|2392.73|2394.14|2392.64|0
1641970600000|2022-01-12 06:56:40|2394.21|2392.71|2394.35|2392.85|2394.35|2392.85|2394.21|2392.71|0
1641970610000|2022-01-12 06:56:50|2394.37|2392.87|2394.37|2392.87|2394.37|2392.87|2394.37|2392.87|0
1641970620000|2022-01-12 06:57:00|2394.38|2392.88|2394.38|2392.88|2394.38|2392.88|2394.38|2392.88|0
1641970640000|2022-01-12 06:57:20|2394.37|2392.87|2394.37|2392.87|2394.37|2392.87|2394.37|2392.87|0
1641970650000|2022-01-12 06:57:30|2394.38|2392.88|2394.37|2392.87|2394.38|2392.88|2394.37|2392.87|0
1641970660000|2022-01-12 06:57:40|2394.36|2392.86|2394.15|2392.65|2394.36|2392.86|2394.15|2392.65|0
1641970670000|2022-01-12 06:57:50|2394.16|2392.66|2394.15|2392.65|2394.16|2392.66|2394.15|2392.65|0
1641970700000|2022-01-12 06:58:20|2394.16|2392.66|2394.15|2392.65|2394.16|2392.66|2394.15|2392.65|0
1641970710000|2022-01-12 06:58:30|2394.08|2392.58|2393.94|2392.44|2394.08|2392.58|2393.94|2392.44|0
1641970740000|2022-01-12 06:59:00|2393.97|2392.47|2394.15|2392.65|2394.15|2392.65|2393.97|2392.47|0
1641970750000|2022-01-12 06:59:10|2394.04|2392.54|2393.93|2392.43|2394.04|2392.54|2393.8|2392.3|0
1641970760000|2022-01-12 06:59:20|2393.94|2392.44|2393.92|2392.42|2393.94|2392.44|2393.82|2392.32|0
1641970770000|2022-01-12 06:59:30|2393.99|2392.49|2393.92|2392.42|2394.13|2392.63|2393.92|2392.42|0
1641970780000|2022-01-12 06:59:40|2393.96|2392.46|2394.01|2392.51|2394.01|2392.51|2393.96|2392.46|0
1641970790000|2022-01-12 06:59:50|2393.98|2392.48|2394.13|2392.63|2394.13|2392.63|2393.91|2392.41|0
1641970800000|2022-01-12 07:00:00|2394.2|2392.7|2394.27|2392.77|2394.5|2393|2394.05|2392.55|0
1641970810000|2022-01-12 07:00:10|2394.26|2392.76|2394.29|2392.79|2394.29|2392.79|2394.05|2392.55|0
1641970820000|2022-01-12 07:00:20|2394.3|2392.8|2394.08|2392.58|2394.3|2392.8|2394.08|2392.58|0
1641970830000|2022-01-12 07:00:30|2394.07|2392.57|2394.05|2392.55|2394.08|2392.58|2394.05|2392.55|0
1641970840000|2022-01-12 07:00:40|2393.98|2392.48|2393.6|2392.1|2393.98|2392.48|2393.6|2392.1|0
1641970850000|2022-01-12 07:00:50|2393.58|2392.08|2393.6|2392.1|2393.6|2392.1|2393.37|2391.87|0
1641970860000|2022-01-12 07:01:00|2393.58|2392.08|2393.6|2392.1|2393.6|2392.1|2393.25|2391.75|0
1641970870000|2022-01-12 07:01:10|2393.61|2392.11|2393.39|2391.89|2393.61|2392.11|2393.39|2391.89|0
1641970880000|2022-01-12 07:01:20|2393.4|2391.9|2393.26|2391.76|2393.49|2391.99|2393.16|2391.66|0
1641970890000|2022-01-12 07:01:30|2393.25|2391.75|2393.15|2391.65|2393.25|2391.75|2393.15|2391.65|0
1641970900000|2022-01-12 07:01:40|2393.08|2391.58|2393.03|2391.53|2393.15|2391.65|2392.93|2391.43|0
1641970910000|2022-01-12 07:01:50|2393.05|2391.55|2393.13|2391.63|2393.18|2391.68|2392.95|2391.45|0
1641970920000|2022-01-12 07:02:00|2393.16|2391.66|2393.37|2391.87|2393.59|2392.09|2393.16|2391.66|0
1641970930000|2022-01-12 07:02:10|2393.4|2391.9|2393.37|2391.87|2393.46|2391.96|2393.37|2391.87|0
1641970940000|2022-01-12 07:02:20|2393.4|2391.9|2393.59|2392.09|2393.59|2392.09|2393.4|2391.9|0
1641970950000|2022-01-12 07:02:30|2393.66|2392.16|2393.68|2392.18|2393.82|2392.32|2393.66|2392.16|0
1641970960000|2022-01-12 07:02:40|2393.58|2392.08|2393.35|2391.85|2393.58|2392.08|2393.35|2391.85|0
1641970970000|2022-01-12 07:02:50|2393.34|2391.84|2393.34|2391.84|2393.35|2391.85|2393.34|2391.84|0
1641970980000|2022-01-12 07:03:00|2393.35|2391.85|2393.34|2391.84|2393.35|2391.85|2393.32|2391.82|0
1641970990000|2022-01-12 07:03:10|2393.35|2391.85|2394.21|2392.71|2394.21|2392.71|2393.35|2391.85|0
1641971000000|2022-01-12 07:03:20|2394.22|2392.72|2394.43|2392.93|2394.43|2392.93|2394.22|2392.72|0
1641971010000|2022-01-12 07:03:30|2394.42|2392.92|2394.19|2392.69|2394.42|2392.92|2394.19|2392.69|0
1641971020000|2022-01-12 07:03:40|2394.21|2392.71|2394.63|2393.13|2394.63|2393.13|2394.2|2392.7|0
1641971030000|2022-01-12 07:03:50|2394.7|2393.2|2394.84|2393.34|2394.85|2393.35|2394.7|2393.2|0
1641971040000|2022-01-12 07:04:00|2394.77|2393.27|2394.86|2393.36|2394.87|2393.37|2394.63|2393.13|0
1641971050000|2022-01-12 07:04:10|2394.87|2393.37|2394.85|2393.35|2394.87|2393.37|2394.85|2393.35|0
1641971060000|2022-01-12 07:04:20|2394.82|2393.32|2394.64|2393.14|2394.82|2393.32|2394.64|2393.14|0
1641971070000|2022-01-12 07:04:30|2394.65|2393.15|2394.66|2393.16|2394.66|2393.16|2394.65|2393.15|0
1641971080000|2022-01-12 07:04:40|2394.72|2393.22|2394.88|2393.38|2394.88|2393.38|2394.72|2393.22|0
1641971090000|2022-01-12 07:04:50|2394.87|2393.37|2394.65|2393.15|2394.88|2393.38|2394.65|2393.15|0
1641971100000|2022-01-12 07:05:00|2394.66|2393.16|2394.66|2393.16|2394.66|2393.16|2394.64|2393.14|0
1641971110000|2022-01-12 07:05:10|2394.65|2393.15|2394.65|2393.15|2394.65|2393.15|2394.65|2393.15|0
1641971120000|2022-01-12 07:05:20|2394.66|2393.16|2394.21|2392.71|2394.66|2393.16|2394.21|2392.71|0
1641971130000|2022-01-12 07:05:30|2394.28|2392.78|2394.45|2392.95|2394.45|2392.95|2394.28|2392.78|0
1641971140000|2022-01-12 07:05:40|2394.43|2392.93|2394.21|2392.71|2394.43|2392.93|2394.21|2392.71|0
1641971150000|2022-01-12 07:05:50|2394.22|2392.72|2394.45|2392.95|2394.45|2392.95|2394.21|2392.71|0
1641971160000|2022-01-12 07:06:00|2394.38|2392.88|2394.33|2392.83|2394.38|2392.88|2394.24|2392.74|0
1641971170000|2022-01-12 07:06:10|2394.29|2392.79|2394.24|2392.74|2394.33|2392.83|2394.23|2392.73|0
1641971180000|2022-01-12 07:06:20|2394.45|2392.95|2394.88|2393.38|2394.88|2393.38|2394.45|2392.95|0
1641971190000|2022-01-12 07:06:30|2394.89|2393.39|2395.34|2393.84|2395.34|2393.84|2394.89|2393.39|0
1641971220000|2022-01-12 07:07:00|2395.33|2393.83|2395.12|2393.62|2395.33|2393.83|2395.12|2393.62|0
1641971230000|2022-01-12 07:07:10|2395.11|2393.61|2394.89|2393.39|2395.11|2393.61|2394.89|2393.39|0
1641971240000|2022-01-12 07:07:20|2394.88|2393.38|2395.34|2393.84|2395.34|2393.84|2394.67|2393.17|0
1641971250000|2022-01-12 07:07:30|2395.27|2393.77|2395.13|2393.63|2395.27|2393.77|2395.13|2393.63|0
1641971260000|2022-01-12 07:07:40|2395.12|2393.62|2395.13|2393.63|2395.13|2393.63|2395.12|2393.62|0
1641971270000|2022-01-12 07:07:50|2395.12|2393.62|2395.12|2393.62|2395.12|2393.62|2395.12|2393.62|0
1641971280000|2022-01-12 07:08:00|2395.11|2393.61|2395.33|2393.83|2395.33|2393.83|2395.1|2393.6|0
1641971320000|2022-01-12 07:08:40|2395.29|2393.79|2395.33|2393.83|2395.33|2393.83|2395.12|2393.62|0
1641971330000|2022-01-12 07:08:50|2395.34|2393.84|2395.1|2393.6|2395.34|2393.84|2395.1|2393.6|0
1641971340000|2022-01-12 07:09:00|2395.12|2393.62|2395.1|2393.6|2395.12|2393.62|2395.1|2393.6|0
1641971350000|2022-01-12 07:09:10|2395.11|2393.61|2395.1|2393.6|2395.11|2393.61|2395.1|2393.6|0
1641971360000|2022-01-12 07:09:20|2395.12|2393.62|2394.89|2393.39|2395.12|2393.62|2394.89|2393.39|0
1641971370000|2022-01-12 07:09:30|2394.9|2393.4|2394.65|2393.15|2394.99|2393.49|2394.64|2393.14|0
1641971380000|2022-01-12 07:09:40|2394.64|2393.14|2394.65|2393.15|2394.65|2393.15|2394.64|2393.14|0
1641971390000|2022-01-12 07:09:50|2394.64|2393.14|2394.43|2392.93|2394.64|2393.14|2394.42|2392.92|0
1641971400000|2022-01-12 07:10:00|2394.36|2392.86|2394.22|2392.72|2394.36|2392.86|2394.22|2392.72|0
1641971410000|2022-01-12 07:10:10|2394.21|2392.71|2394.3|2392.8|2394.3|2392.8|2394.21|2392.71|0
1641971420000|2022-01-12 07:10:20|2394.31|2392.81|2394.43|2392.93|2394.43|2392.93|2394.3|2392.8|0
1641971430000|2022-01-12 07:10:30|2394.42|2392.92|2394.64|2393.14|2394.64|2393.14|2394.42|2392.92|0
1641971440000|2022-01-12 07:10:40|2394.63|2393.13|2394.63|2393.13|2394.63|2393.13|2394.63|2393.13|0
1641971450000|2022-01-12 07:10:50|2394.61|2393.11|2394.63|2393.13|2394.63|2393.13|2394.61|2393.11|0
1641971470000|2022-01-12 07:11:10|2394.56|2393.06|2394.4|2392.9|2394.56|2393.06|2394.4|2392.9|0
1641971480000|2022-01-12 07:11:20|2394.37|2392.87|2394.41|2392.91|2394.42|2392.92|2394.18|2392.68|0
1641971490000|2022-01-12 07:11:30|2394.42|2392.92|2394.28|2392.78|2394.42|2392.92|2394.19|2392.69|0
1641971500000|2022-01-12 07:11:40|2394.32|2392.82|2394.28|2392.78|2394.51|2393.01|2394.19|2392.69|0
1641971510000|2022-01-12 07:11:50|2394.32|2392.82|2394.29|2392.79|2394.42|2392.92|2394.19|2392.69|0
1641971520000|2022-01-12 07:12:00|2394.3|2392.8|2394.4|2392.9|2394.42|2392.92|2394.2|2392.7|0
1641971530000|2022-01-12 07:12:10|2394.42|2392.92|2394.42|2392.92|2394.42|2392.92|2394.42|2392.92|0
1641971540000|2022-01-12 07:12:20|2394.38|2392.88|2394.64|2393.14|2394.66|2393.16|2394.3|2392.8|0
1641971550000|2022-01-12 07:12:30|2394.57|2393.07|2394.85|2393.35|2394.85|2393.35|2394.42|2392.92|0
1641971560000|2022-01-12 07:12:40|2394.82|2393.32|2394.65|2393.15|2394.87|2393.37|2394.64|2393.14|0
1641971570000|2022-01-12 07:12:50|2394.64|2393.14|2394.64|2393.14|2394.64|2393.14|2394.63|2393.13|0
1641971580000|2022-01-12 07:13:00|2394.68|2393.18|2394.43|2392.93|2394.85|2393.35|2394.43|2392.93|0
1641971590000|2022-01-12 07:13:10|2394.57|2393.07|2394.85|2393.35|2394.87|2393.37|2394.57|2393.07|0
1641971600000|2022-01-12 07:13:20|2394.82|2393.32|2394.87|2393.37|2394.87|2393.37|2394.73|2393.23|0
1641971610000|2022-01-12 07:13:30|2394.85|2393.35|2394.87|2393.37|2395.08|2393.58|2394.85|2393.35|0
1641971620000|2022-01-12 07:13:40|2394.93|2393.43|2395.08|2393.58|2395.08|2393.58|2394.93|2393.43|0
1641971630000|2022-01-12 07:13:50|2395.07|2393.57|2395.08|2393.58|2395.08|2393.58|2395.07|2393.57|0
1641971640000|2022-01-12 07:14:00|2395.14|2393.64|2395.5|2394|2395.52|2394.02|2395.14|2393.64|0
1641971650000|2022-01-12 07:14:10|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|0
1641971660000|2022-01-12 07:14:20|2395.55|2394.05|2395.5|2394|2395.6|2394.1|2395.29|2393.79|0
1641971670000|2022-01-12 07:14:30|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|0
1641971680000|2022-01-12 07:14:40|2395.58|2394.08|2395.29|2393.79|2395.73|2394.23|2395.29|2393.79|0
1641971690000|2022-01-12 07:14:50|2395.28|2393.78|2395.07|2393.57|2395.28|2393.78|2395.07|2393.57|0
1641971700000|2022-01-12 07:15:00|2395.14|2393.64|2395.28|2393.78|2395.37|2393.87|2395.07|2393.57|0
1641971710000|2022-01-12 07:15:10|2395.24|2393.74|2395.28|2393.78|2395.28|2393.78|2395.16|2393.66|0
1641971720000|2022-01-12 07:15:20|2395.24|2393.74|2395.48|2393.98|2395.48|2393.98|2395.16|2393.66|0
1641971730000|2022-01-12 07:15:30|2395.5|2394|2395.49|2393.99|2395.71|2394.21|2395.49|2393.99|0
1641971740000|2022-01-12 07:15:40|2395.42|2393.92|2395.07|2393.57|2395.42|2393.92|2395.07|2393.57|0
1641971760000|2022-01-12 07:16:00|2395.08|2393.58|2394.86|2393.36|2395.08|2393.58|2394.86|2393.36|0
1641971780000|2022-01-12 07:16:20|2394.99|2393.49|2395.29|2393.79|2395.29|2393.79|2394.99|2393.49|0
1641971790000|2022-01-12 07:16:30|2395.3|2393.8|2395.51|2394.01|2395.51|2394.01|2395.3|2393.8|0
1641971800000|2022-01-12 07:16:40|2395.44|2393.94|2395.17|2393.67|2395.44|2393.94|2395.17|2393.67|0
1641971810000|2022-01-12 07:16:50|2395.14|2393.64|2395.29|2393.79|2395.29|2393.79|2395.08|2393.58|0
1641971820000|2022-01-12 07:17:00|2395.32|2393.82|2395.53|2394.03|2395.74|2394.24|2395.32|2393.82|0
1641971840000|2022-01-12 07:17:20|2395.54|2394.04|2395.75|2394.25|2395.75|2394.25|2395.54|2394.04|0
1641971850000|2022-01-12 07:17:30|2395.68|2394.18|2395.77|2394.27|2395.77|2394.27|2395.53|2394.03|0
1641971860000|2022-01-12 07:17:40|2395.78|2394.28|2395.56|2394.06|2395.99|2394.49|2395.56|2394.06|0
1641971870000|2022-01-12 07:17:50|2395.54|2394.04|2395.77|2394.27|2395.77|2394.27|2395.54|2394.04|0
1641971880000|2022-01-12 07:18:00|2395.73|2394.23|2395.78|2394.28|2395.78|2394.28|2395.56|2394.06|0
1641971900000|2022-01-12 07:18:20|2395.77|2394.27|2395.56|2394.06|2395.78|2394.28|2395.56|2394.06|0
1641971920000|2022-01-12 07:18:40|2395.54|2394.04|2395.32|2393.82|2395.54|2394.04|2395.32|2393.82|0
1641971940000|2022-01-12 07:19:00|2395.35|2393.85|2395.54|2394.04|2395.54|2394.04|2395.35|2393.85|0
1641971950000|2022-01-12 07:19:10|2395.57|2394.07|2395.57|2394.07|2395.57|2394.07|2395.57|2394.07|0
1641971960000|2022-01-12 07:19:20|2395.56|2394.06|2395.55|2394.05|2395.56|2394.06|2395.55|2394.05|0
1641971970000|2022-01-12 07:19:30|2395.54|2394.04|2395.56|2394.06|2395.56|2394.06|2395.54|2394.04|0
1641971980000|2022-01-12 07:19:40|2395.54|2394.04|2395.43|2393.93|2395.55|2394.05|2395.33|2393.83|0
1641971990000|2022-01-12 07:19:50|2395.42|2393.92|2395.66|2394.16|2395.78|2394.28|2395.42|2393.92|0
1641972000000|2022-01-12 07:20:00|2395.63|2394.13|2395.79|2394.29|2395.79|2394.29|2395.57|2394.07|0
1641972010000|2022-01-12 07:20:10|2395.83|2394.33|2396.02|2394.52|2396.02|2394.52|2395.79|2394.29|0
1641972020000|2022-01-12 07:20:20|2396.03|2394.53|2396.02|2394.52|2396.03|2394.53|2396.02|2394.52|0
1641972030000|2022-01-12 07:20:30|2396.03|2394.53|2396.24|2394.74|2396.24|2394.74|2396.03|2394.53|0
1641972040000|2022-01-12 07:20:40|2396.23|2394.73|2396.24|2394.74|2396.26|2394.76|2396.11|2394.61|0
1641972050000|2022-01-12 07:20:50|2396.25|2394.75|2396.24|2394.74|2396.26|2394.76|2396.24|2394.74|0
1641972070000|2022-01-12 07:21:10|2396.23|2394.73|2396.11|2394.61|2396.24|2394.74|2396.11|2394.61|0
1641972080000|2022-01-12 07:21:20|2396.14|2394.64|2396.21|2394.71|2396.23|2394.73|2396|2394.5|0
1641972090000|2022-01-12 07:21:30|2396.23|2394.73|2396.66|2395.16|2396.66|2395.16|2396.21|2394.71|0
1641972100000|2022-01-12 07:21:40|2396.68|2395.18|2396.68|2395.18|2396.68|2395.18|2396.45|2394.95|0
1641972110000|2022-01-12 07:21:50|2396.61|2395.11|2396.47|2394.97|2396.61|2395.11|2396.47|2394.97|0
1641972130000|2022-01-12 07:22:10|2396.5|2395|2396.44|2394.94|2396.68|2395.18|2396.44|2394.94|0
1641972140000|2022-01-12 07:22:20|2396.42|2394.92|2396.31|2394.81|2396.53|2395.03|2396.21|2394.71|0
1641972150000|2022-01-12 07:22:30|2396.3|2394.8|2396.21|2394.71|2396.3|2394.8|2396.2|2394.7|0
1641972160000|2022-01-12 07:22:40|2396.28|2394.78|2396.42|2394.92|2396.42|2394.92|2396.28|2394.78|0
1641972170000|2022-01-12 07:22:50|2396.36|2394.86|2396.21|2394.71|2396.36|2394.86|2396.21|2394.71|0
1641972180000|2022-01-12 07:23:00|2396.15|2394.65|2396|2394.5|2396.15|2394.65|2396|2394.5|0
1641972190000|2022-01-12 07:23:10|2395.99|2394.49|2395.87|2394.37|2395.99|2394.49|2395.87|2394.37|0
1641972200000|2022-01-12 07:23:20|2395.91|2394.41|2396|2394.5|2396|2394.5|2395.91|2394.41|0
1641972210000|2022-01-12 07:23:30|2395.99|2394.49|2396|2394.5|2396|2394.5|2395.99|2394.49|0
1641972220000|2022-01-12 07:23:40|2395.94|2394.44|2395.99|2394.49|2395.99|2394.49|2395.77|2394.27|0
1641972230000|2022-01-12 07:23:50|2396.06|2394.56|2395.99|2394.49|2396.2|2394.7|2395.99|2394.49|0
1641972240000|2022-01-12 07:24:00|2396.03|2394.53|2395.98|2394.48|2396.08|2394.58|2395.98|2394.48|0
1641972250000|2022-01-12 07:24:10|2395.99|2394.49|2395.98|2394.48|2395.99|2394.49|2395.98|2394.48|0
1641972270000|2022-01-12 07:24:30|2395.96|2394.46|2395.96|2394.46|2395.96|2394.46|2395.96|2394.46|0
1641972280000|2022-01-12 07:24:40|2395.99|2394.49|2396.2|2394.7|2396.2|2394.7|2395.99|2394.49|0
1641972290000|2022-01-12 07:24:50|2396.13|2394.63|2395.98|2394.48|2396.13|2394.63|2395.98|2394.48|0
1641972300000|2022-01-12 07:25:00|2395.99|2394.49|2396.2|2394.7|2396.2|2394.7|2395.99|2394.49|0
1641972310000|2022-01-12 07:25:10|2396.19|2394.69|2396.18|2394.68|2396.19|2394.69|2396.18|2394.68|0
1641972320000|2022-01-12 07:25:20|2396.19|2394.69|2395.72|2394.22|2396.19|2394.69|2395.72|2394.22|0
1641972330000|2022-01-12 07:25:30|2395.74|2394.24|2395.73|2394.23|2395.95|2394.45|2395.73|2394.23|0
1641972340000|2022-01-12 07:25:40|2395.74|2394.24|2395.93|2394.43|2395.93|2394.43|2395.72|2394.22|0
1641972360000|2022-01-12 07:26:00|2395.92|2394.42|2395.55|2394.05|2395.92|2394.42|2395.46|2393.96|0
1641972370000|2022-01-12 07:26:10|2395.51|2394.01|2395.43|2393.93|2395.55|2394.05|2395.41|2393.91|0
1641972380000|2022-01-12 07:26:20|2395.44|2393.94|2395.44|2393.94|2395.44|2393.94|2395.22|2393.72|0
1641972390000|2022-01-12 07:26:30|2395.37|2393.87|2395.32|2393.82|2395.37|2393.87|2395.23|2393.73|0
1641972400000|2022-01-12 07:26:40|2395.29|2393.79|2395.32|2393.82|2395.32|2393.82|2395.23|2393.73|0
1641972410000|2022-01-12 07:26:50|2395.29|2393.79|2395.22|2393.72|2395.29|2393.79|2395.22|2393.72|0
1641972420000|2022-01-12 07:27:00|2395.15|2393.65|2395.25|2393.75|2395.25|2393.75|2395.01|2393.51|0
1641972430000|2022-01-12 07:27:10|2395.24|2393.74|2395.25|2393.75|2395.25|2393.75|2395.23|2393.73|0
1641972450000|2022-01-12 07:27:30|2395.24|2393.74|2395.24|2393.74|2395.25|2393.75|2395.23|2393.73|0
1641972460000|2022-01-12 07:27:40|2395.25|2393.75|2395.23|2393.73|2395.25|2393.75|2395.23|2393.73|0
1641972470000|2022-01-12 07:27:50|2395.24|2393.74|2395.23|2393.73|2395.24|2393.74|2395.22|2393.72|0
1641972490000|2022-01-12 07:28:10|2395.16|2393.66|2395.23|2393.73|2395.23|2393.73|2395.02|2393.52|0
1641972500000|2022-01-12 07:28:20|2395.22|2393.72|2394.78|2393.28|2395.22|2393.72|2394.78|2393.28|0
1641972510000|2022-01-12 07:28:30|2394.77|2393.27|2394.78|2393.28|2394.78|2393.28|2394.56|2393.06|0
1641972520000|2022-01-12 07:28:40|2394.8|2393.3|2394.97|2393.47|2394.99|2393.49|2394.78|2393.28|0
1641972530000|2022-01-12 07:28:50|2394.98|2393.48|2394.98|2393.48|2395.07|2393.57|2394.98|2393.48|0
1641972540000|2022-01-12 07:29:00|2394.97|2393.47|2395.28|2393.78|2395.28|2393.78|2394.97|2393.47|0
1641972550000|2022-01-12 07:29:10|2395.25|2393.75|2395.19|2393.69|2395.25|2393.75|2394.97|2393.47|0
1641972560000|2022-01-12 07:29:20|2395.07|2393.57|2395.06|2393.56|2395.19|2393.69|2394.97|2393.47|0
1641972570000|2022-01-12 07:29:30|2395.02|2393.52|2395.18|2393.68|2395.18|2393.68|2394.95|2393.45|0
1641972580000|2022-01-12 07:29:40|2395.19|2393.69|2395.42|2393.92|2395.42|2393.92|2395.19|2393.69|0
1641972590000|2022-01-12 07:29:50|2395.4|2393.9|2395.65|2394.15|2395.65|2394.15|2395.4|2393.9|0
1641972600000|2022-01-12 07:30:00|2395.58|2394.08|2395.65|2394.15|2395.65|2394.15|2395.43|2393.93|0
1641972610000|2022-01-12 07:30:10|2395.66|2394.16|2395.89|2394.39|2395.89|2394.39|2395.65|2394.15|0
1641972620000|2022-01-12 07:30:20|2395.88|2394.38|2395.89|2394.39|2395.98|2394.48|2395.87|2394.37|0
1641972630000|2022-01-12 07:30:30|2395.87|2394.37|2396.55|2395.15|2396.55|2395.15|2395.66|2394.16|12
1641972640000|2022-01-12 07:30:40|2396.43|2395.03|2396.05|2394.65|2396.93|2395.53|2396.05|2394.65|13
1641972660000|2022-01-12 07:31:00|2396.18|2394.78|2396.05|2394.65|2396.3|2394.9|2396.05|2394.65|19
1641972700000|2022-01-12 07:31:40|2396.18|2394.78|2397.05|2395.65|2397.05|2395.65|2396.18|2394.78|4
1641972730000|2022-01-12 07:32:10|2396.93|2395.53|2396.93|2395.53|2396.93|2395.53|2396.93|2395.53|0
1641972750000|2022-01-12 07:32:30|2396.3|2394.9|2396.43|2395.03|2396.43|2395.03|2396.3|2394.9|7
1641972770000|2022-01-12 07:32:50|2396.55|2395.15|2396.55|2395.15|2396.55|2395.15|2396.55|2395.15|0
1641972780000|2022-01-12 07:33:00|2396.8|2395.4|2396.8|2395.4|2396.8|2395.4|2396.8|2395.4|0
1641972850000|2022-01-12 07:34:10|2396.93|2395.53|2397.3|2395.9|2397.3|2395.9|2396.93|2395.53|2
1641972860000|2022-01-12 07:34:20|2397.43|2396.03|2397.43|2396.03|2397.43|2396.03|2397.43|2396.03|0
1641972900000|2022-01-12 07:35:00|2397.3|2395.9|2397.3|2395.9|2397.3|2395.9|2397.3|2395.9|0
1641972910000|2022-01-12 07:35:10|2397.18|2395.78|2397.18|2395.78|2397.18|2395.78|2397.18|2395.78|0
1641972960000|2022-01-12 07:36:00|2397.05|2395.65|2396.55|2395.15|2397.05|2395.65|2396.55|2395.15|0
1641973020000|2022-01-12 07:37:00|2396.68|2395.28|2396.43|2395.03|2396.68|2395.28|2396.43|2395.03|0
1641973040000|2022-01-12 07:37:20|2396.55|2395.15|2396.55|2395.15|2396.55|2395.15|2396.55|2395.15|0
1641973080000|2022-01-12 07:38:00|2396.8|2395.4|2396.43|2395.03|2396.8|2395.4|2396.43|2395.03|0
1641973130000|2022-01-12 07:38:50|2396.8|2395.4|2396.93|2395.53|2396.93|2395.53|2396.8|2395.4|1
1641973170000|2022-01-12 07:39:30|2397.3|2395.9|2397.55|2396.15|2397.55|2396.15|2397.3|2395.9|1
1641973430000|2022-01-12 07:43:50|2397.8|2396.4|2398.05|2396.65|2398.05|2396.65|2397.8|2396.4|1
1641973470000|2022-01-12 07:44:30|||||||||1
1641973580000|2022-01-12 07:46:20|2397.93|2396.53|2397.93|2396.53|2397.93|2396.53|2397.93|2396.53|0
1641973600000|2022-01-12 07:46:40|2397.8|2396.4|2397.68|2396.28|2397.8|2396.4|2397.68|2396.28|4
1641973610000|2022-01-12 07:46:50|2397.55|2396.15|2397.68|2396.28|2397.68|2396.28|2397.55|2396.15|0
1641973620000|2022-01-12 07:47:00|||||||||3
1641973740000|2022-01-12 07:49:00|2397.8|2396.4|2397.8|2396.4|2397.8|2396.4|2397.8|2396.4|0
1641973820000|2022-01-12 07:50:20|2398.8|2397.4|2398.8|2397.4|2398.8|2397.4|2398.8|2397.4|13
1641973850000|2022-01-12 07:50:50|||||||||5
1641973860000|2022-01-12 07:51:00|2398.68|2397.28|2398.43|2397.03|2398.68|2397.28|2398.43|2397.03|7
1641973870000|2022-01-12 07:51:10|2398.55|2397.15|2398.55|2397.15|2398.55|2397.15|2398.55|2397.15|0
1641973880000|2022-01-12 07:51:20|2398.8|2397.4|2398.8|2397.4|2398.8|2397.4|2398.8|2397.4|0
1641974000000|2022-01-12 07:53:20|||||||||1
1641974030000|2022-01-12 07:53:50|||||||||11
1641974070000|2022-01-12 07:54:30|||||||||5
1641974090000|2022-01-12 07:54:50|2398.93|2397.53|2399.18|2397.78|2399.18|2397.78|2398.93|2397.53|12
1641974100000|2022-01-12 07:55:00|2398.84|2397.34|2398.63|2397.13|2398.85|2397.35|2398.61|2397.11|0
1641974110000|2022-01-12 07:55:10|2398.56|2397.06|2398.39|2396.89|2398.56|2397.06|2398.38|2396.88|0
1641974120000|2022-01-12 07:55:20|2398.38|2396.88|2398.39|2396.89|2398.39|2396.89|2398.38|2396.88|0
1641974130000|2022-01-12 07:55:30|2398.38|2396.88|2398.38|2396.88|2398.39|2396.89|2398.38|2396.88|0
1641974140000|2022-01-12 07:55:40|2398.34|2396.84|2398.18|2396.68|2398.39|2396.89|2398.18|2396.68|0
1641974150000|2022-01-12 07:55:50|2398.11|2396.61|2397.95|2396.45|2398.18|2396.68|2397.95|2396.45|0
1641974160000|2022-01-12 07:56:00|2397.99|2396.49|2397.5|2396|2398.04|2396.54|2397.5|2396|0
1641974170000|2022-01-12 07:56:10|2397.47|2395.97|2397.5|2396|2397.51|2396.01|2397.38|2395.88|0
1641974180000|2022-01-12 07:56:20|2397.49|2395.99|2397.28|2395.78|2397.49|2395.99|2397.28|2395.78|0
1641974200000|2022-01-12 07:56:40|2397.29|2395.79|2397.5|2396|2397.5|2396|2397.29|2395.79|0
1641974210000|2022-01-12 07:56:50|2397.47|2395.97|2397.29|2395.79|2397.47|2395.97|2397.29|2395.79|0
1641974220000|2022-01-12 07:57:00|2397.22|2395.72|2397.31|2395.81|2397.52|2396.02|2397.08|2395.58|0
1641974230000|2022-01-12 07:57:10|2397.32|2395.82|2397.36|2395.86|2397.45|2395.95|2397.32|2395.82|0
1641974240000|2022-01-12 07:57:20|2397.37|2395.87|2397.24|2395.74|2397.57|2396.07|2397.24|2395.74|0
1641974250000|2022-01-12 07:57:30|2397.27|2395.77|2397.34|2395.84|2397.36|2395.86|2397.24|2395.74|0
1641974260000|2022-01-12 07:57:40|2397.36|2395.86|2397.58|2396.08|2397.58|2396.08|2397.36|2395.86|0
1641974270000|2022-01-12 07:57:50|2397.57|2396.07|2397.58|2396.08|2397.58|2396.08|2397.57|2396.07|0
1641974280000|2022-01-12 07:58:00|2397.57|2396.07|2397.46|2395.96|2397.58|2396.08|2397.34|2395.84|0
1641974290000|2022-01-12 07:58:10|2397.58|2396.08|2397.58|2396.08|2397.6|2396.1|2397.57|2396.07|0
1641974300000|2022-01-12 07:58:20|2397.57|2396.07|2397.58|2396.08|2397.58|2396.08|2397.57|2396.07|0
1641974310000|2022-01-12 07:58:30|2397.6|2396.1|2397.7|2396.2|2397.82|2396.32|2397.6|2396.1|0
1641974320000|2022-01-12 07:58:40|2397.74|2396.24|2397.27|2395.77|2397.84|2396.34|2397.27|2395.77|0
1641974330000|2022-01-12 07:58:50|2397.23|2395.73|2397.63|2396.13|2397.63|2396.13|2397.18|2395.68|0
1641974340000|2022-01-12 07:59:00|2397.69|2396.19|2397.79|2396.29|2397.84|2396.34|2397.6|2396.1|0
1641974350000|2022-01-12 07:59:10|2397.72|2396.22|2397.59|2396.09|2397.72|2396.22|2397.58|2396.08|0
1641974360000|2022-01-12 07:59:20|2397.63|2396.13|2397.37|2395.87|2397.81|2396.31|2397.37|2395.87|0
1641974370000|2022-01-12 07:59:30|2397.33|2395.83|2397.17|2395.67|2397.33|2395.83|2396.95|2395.45|0
1641974380000|2022-01-12 07:59:40|2397.16|2395.66|2397.4|2395.9|2397.5|2396|2397.16|2395.66|0
1641974390000|2022-01-12 07:59:50|2397.36|2395.86|2397.49|2395.99|2397.49|2395.99|2397.17|2395.67|0
1641974400000|2022-01-12 08:00:00|2397.45|2395.95|2398.23|2397.73|2398.48|2397.98|2396.23|2395.73|148
1641974410000|2022-01-12 08:00:10|2398.85|2398.35|2400.35|2399.85|2400.85|2400.35|2398.85|2398.35|270
1641974420000|2022-01-12 08:00:20|2399.48|2398.98|2400.1|2399.6|2400.1|2399.6|2398.85|2398.35|286
1641974430000|2022-01-12 08:00:30|2399.98|2399.48|2401.6|2401.1|2401.85|2401.35|2399.98|2399.48|189
1641974440000|2022-01-12 08:00:40|2401.48|2400.98|2401.6|2401.1|2401.6|2401.1|2400.73|2400.23|100
1641974450000|2022-01-12 08:00:50|2401.35|2400.85|2400.6|2400.1|2401.35|2400.85|2400.6|2400.1|63
1641974460000|2022-01-12 08:01:00|2400.73|2400.23|2400.73|2400.23|2400.98|2400.48|2399.6|2399.1|146
1641974470000|2022-01-12 08:01:10|2400.6|2400.1|2400.6|2400.1|2400.98|2400.48|2400.23|2399.73|114
1641974480000|2022-01-12 08:01:20|2400.48|2399.98|2400.23|2399.73|2400.6|2400.1|2399.98|2399.48|97
1641974490000|2022-01-12 08:01:30|2400.48|2399.98|2399.23|2398.73|2400.6|2400.1|2399.1|2398.6|109
1641974500000|2022-01-12 08:01:40|2398.98|2398.48|2399.1|2398.6|2399.48|2398.98|2398.73|2398.23|152
1641974510000|2022-01-12 08:01:50|2398.98|2398.48|2398.1|2397.6|2398.98|2398.48|2397.85|2397.35|72
1641974520000|2022-01-12 08:02:00|2398.23|2397.73|2398.73|2398.23|2399.1|2398.6|2398.23|2397.73|102
1641974530000|2022-01-12 08:02:10|2398.6|2398.1|2398.48|2397.98|2398.73|2398.23|2398.48|2397.98|28
1641974540000|2022-01-12 08:02:20|2398.35|2397.85|2398.85|2398.35|2399.6|2399.1|2398.23|2397.73|307
1641974550000|2022-01-12 08:02:30|2398.98|2398.48|2398.73|2398.23|2399.23|2398.73|2398.6|2398.1|79
1641974560000|2022-01-12 08:02:40|2398.85|2398.35|2399.35|2398.85|2399.35|2398.85|2398.6|2398.1|100
1641974570000|2022-01-12 08:02:50|2399.48|2398.98|2397.98|2397.48|2399.48|2398.98|2397.98|2397.48|69
1641974580000|2022-01-12 08:03:00|2398.1|2397.6|2397.85|2397.35|2398.35|2397.85|2397.73|2397.23|113
1641974590000|2022-01-12 08:03:10|2397.73|2397.23|2397.48|2396.98|2398.23|2397.73|2397.48|2396.98|45
1641974600000|2022-01-12 08:03:20|2397.35|2396.85|2397.23|2396.73|2397.6|2397.1|2396.98|2396.48|106
1641974610000|2022-01-12 08:03:30|2397.1|2396.6|2396.98|2396.48|2397.1|2396.6|2396.48|2395.98|86
1641974620000|2022-01-12 08:03:40|2396.85|2396.35|2396.23|2395.73|2396.85|2396.35|2396.23|2395.73|52
1641974630000|2022-01-12 08:03:50|2395.98|2395.48|2395.1|2394.6|2395.98|2395.48|2394.98|2394.48|60
1641974640000|2022-01-12 08:04:00|2394.98|2394.48|2394.23|2393.73|2394.98|2394.48|2393.98|2393.48|62
1641974650000|2022-01-12 08:04:10|2394.1|2393.6|2394.23|2393.73|2394.73|2394.23|2393.98|2393.48|186
1641974660000|2022-01-12 08:04:20|2394.1|2393.6|2393.35|2392.85|2394.1|2393.6|2393.35|2392.85|89
1641974670000|2022-01-12 08:04:30|2393.23|2392.73|2393.1|2392.6|2393.23|2392.73|2392.6|2392.1|85
1641974680000|2022-01-12 08:04:40|2392.98|2392.48|2392.48|2391.98|2393.48|2392.98|2392.23|2391.73|103
1641974690000|2022-01-12 08:04:50|2392.73|2392.23|2392.85|2392.35|2393.23|2392.73|2392.73|2392.23|50
1641974700000|2022-01-12 08:05:00|2392.73|2392.23|2391.1|2390.6|2392.73|2392.23|2390.48|2389.98|296
1641974710000|2022-01-12 08:05:10|2391.23|2390.73|2391.85|2391.35|2392.23|2391.73|2391.23|2390.73|104
1641974720000|2022-01-12 08:05:20|2391.98|2391.48|2392.23|2391.73|2392.23|2391.73|2391.6|2391.1|72
1641974730000|2022-01-12 08:05:30|2392.35|2391.85|2391.98|2391.48|2392.73|2392.23|2391.73|2391.23|151
1641974740000|2022-01-12 08:05:40|2391.85|2391.35|2391.98|2391.48|2391.98|2391.48|2391.73|2391.23|61
1641974750000|2022-01-12 08:05:50|2392.23|2391.73|2391.73|2391.23|2392.23|2391.73|2391.48|2390.98|124
1641974760000|2022-01-12 08:06:00|2391.6|2391.1|2391.85|2391.35|2392.1|2391.6|2391.48|2390.98|93
1641974770000|2022-01-12 08:06:10|2391.98|2391.48|2391.23|2390.73|2391.98|2391.48|2390.73|2390.23|135
1641974780000|2022-01-12 08:06:20|2391.1|2390.6|2391.48|2390.98|2391.73|2391.23|2391.1|2390.6|77
1641974790000|2022-01-12 08:06:30|2391.35|2390.85|2390.98|2390.48|2391.48|2390.98|2390.73|2390.23|111
1641974800000|2022-01-12 08:06:40|2391.1|2390.6|2391.73|2391.23|2391.73|2391.23|2390.98|2390.48|51
1641974810000|2022-01-12 08:06:50|2391.98|2391.48|2392.6|2392.1|2393.6|2393.1|2391.98|2391.48|183
1641974820000|2022-01-12 08:07:00|2392.48|2391.98|2392.73|2392.23|2392.73|2392.23|2392.1|2391.6|137
1641974830000|2022-01-12 08:07:10|2392.6|2392.1|2392.98|2392.48|2392.98|2392.48|2392.48|2391.98|75
1641974840000|2022-01-12 08:07:20|2393.23|2392.73|2393.35|2392.85|2393.98|2393.48|2393.23|2392.73|107
1641974850000|2022-01-12 08:07:30|2393.23|2392.73|2393.35|2392.85|2393.48|2392.98|2392.48|2391.98|98
1641974860000|2022-01-12 08:07:40|2393.23|2392.73|2394.73|2394.23|2394.73|2394.23|2393.23|2392.73|66
1641974870000|2022-01-12 08:07:50|2394.98|2394.48|2393.73|2393.23|2394.98|2394.48|2393.48|2392.98|73
1641974880000|2022-01-12 08:08:00|2393.98|2393.48|2394.1|2393.6|2394.23|2393.73|2393.73|2393.23|39
1641974890000|2022-01-12 08:08:10|2394.23|2393.73|2394.98|2394.48|2395.23|2394.73|2394.23|2393.73|60
1641974900000|2022-01-12 08:08:20|2394.73|2394.23|2394.6|2394.1|2395.23|2394.73|2394.48|2393.98|63
1641974910000|2022-01-12 08:08:30|2394.48|2393.98|2394.6|2394.1|2394.6|2394.1|2393.85|2393.35|60
1641974920000|2022-01-12 08:08:40|2394.73|2394.23|2394.85|2394.35|2395.1|2394.6|2394.73|2394.23|44
1641974930000|2022-01-12 08:08:50|2394.98|2394.48|2395.48|2394.98|2395.73|2395.23|2394.98|2394.48|52
1641974940000|2022-01-12 08:09:00|2395.73|2395.23|2395.73|2395.23|2395.98|2395.48|2395.73|2395.23|63
1641974950000|2022-01-12 08:09:10|2395.6|2395.1|2395.98|2395.48|2395.98|2395.48|2395.48|2394.98|52
1641974960000|2022-01-12 08:09:20|2395.85|2395.35|2394.23|2393.73|2396.23|2395.73|2394.23|2393.73|128
1641974970000|2022-01-12 08:09:30|2394.35|2393.85|2395.1|2394.6|2395.1|2394.6|2394.23|2393.73|66
1641974980000|2022-01-12 08:09:40|2394.85|2394.35|2394.1|2393.6|2394.85|2394.35|2393.6|2393.1|102
1641974990000|2022-01-12 08:09:50|2393.98|2393.48|2393.98|2393.48|2394.23|2393.73|2393.73|2393.23|40
1641975000000|2022-01-12 08:10:00|2393.73|2393.23|2394.35|2393.85|2394.48|2393.98|2393.73|2393.23|43
1641975010000|2022-01-12 08:10:10|2394.23|2393.73|2393.6|2393.1|2394.48|2393.98|2393.48|2392.98|46
1641975020000|2022-01-12 08:10:20|2393.73|2393.23|2392.98|2392.48|2393.73|2393.23|2392.73|2392.23|84
1641975030000|2022-01-12 08:10:30|2393.23|2392.73|2394.23|2393.73|2394.23|2393.73|2393.23|2392.73|105
1641975040000|2022-01-12 08:10:40|2394.35|2393.85|2394.98|2394.48|2394.98|2394.48|2394.23|2393.73|41
1641975050000|2022-01-12 08:10:50|2394.85|2394.35|2394.35|2393.85|2395.23|2394.73|2394.23|2393.73|67
1641975060000|2022-01-12 08:11:00|2394.23|2393.73|2393.48|2392.98|2394.23|2393.73|2393.48|2392.98|74
1641975070000|2022-01-12 08:11:10|2393.6|2393.1|2393.48|2392.98|2393.98|2393.48|2393.48|2392.98|44
1641975080000|2022-01-12 08:11:20|2393.23|2392.73|2392.73|2392.23|2393.23|2392.73|2392.73|2392.23|53
1641975090000|2022-01-12 08:11:30|2392.6|2392.1|2393.1|2392.6|2393.23|2392.73|2392.48|2391.98|70
1641975100000|2022-01-12 08:11:40|2393.23|2392.73|2392.98|2392.48|2393.23|2392.73|2392.98|2392.48|31
1641975110000|2022-01-12 08:11:50|2392.73|2392.23|2392.85|2392.35|2392.98|2392.48|2392.73|2392.23|35
1641975120000|2022-01-12 08:12:00|2392.73|2392.23|2392.48|2391.98|2392.73|2392.23|2392.48|2391.98|138
1641975130000|2022-01-12 08:12:10|2392.6|2392.1|2392.98|2392.48|2392.98|2392.48|2392.6|2392.1|53
1641975140000|2022-01-12 08:12:20|2393.1|2392.6|2392.98|2392.48|2393.48|2392.98|2392.73|2392.23|102
1641975150000|2022-01-12 08:12:30|2393.1|2392.6|2392.98|2392.48|2393.23|2392.73|2392.98|2392.48|17
1641975160000|2022-01-12 08:12:40|2393.1|2392.6|2392.23|2391.73|2393.23|2392.73|2392.23|2391.73|51
1641975170000|2022-01-12 08:12:50|2392.35|2391.85|2392.48|2391.98|2392.48|2391.98|2392.23|2391.73|21
1641975180000|2022-01-12 08:13:00|2392.35|2391.85|2392.48|2391.98|2392.48|2391.98|2392.23|2391.73|20
1641975190000|2022-01-12 08:13:10|2392.35|2391.85|2392.1|2391.6|2392.48|2391.98|2392.1|2391.6|55
1641975200000|2022-01-12 08:13:20|2391.98|2391.48|2392.73|2392.23|2392.98|2392.48|2391.48|2390.98|137
1641975210000|2022-01-12 08:13:30|2392.6|2392.1|2392.23|2391.73|2392.6|2392.1|2392.1|2391.6|75
1641975220000|2022-01-12 08:13:40|2392.35|2391.85|2392.23|2391.73|2392.73|2392.23|2391.98|2391.48|39
1641975230000|2022-01-12 08:13:50|2392.1|2391.6|2390.98|2390.48|2392.1|2391.6|2390.98|2390.48|36
1641975240000|2022-01-12 08:14:00|2390.85|2390.35|2391.35|2390.85|2391.48|2390.98|2390.73|2390.23|78
1641975250000|2022-01-12 08:14:10|2391.23|2390.73|2391.48|2390.98|2391.48|2390.98|2391.23|2390.73|11
1641975260000|2022-01-12 08:14:20|2391.6|2391.1|2391.23|2390.73|2391.98|2391.48|2391.23|2390.73|68
1641975270000|2022-01-12 08:14:30|2391.1|2390.6|2391.23|2390.73|2391.48|2390.98|2390.98|2390.48|36
1641975280000|2022-01-12 08:14:40|2391.35|2390.85|2391.48|2390.98|2391.73|2391.23|2391.35|2390.85|31
1641975290000|2022-01-12 08:14:50|2391.35|2390.85|2390.98|2390.48|2391.48|2390.98|2390.85|2390.35|39
1641975300000|2022-01-12 08:15:00|2391.23|2390.73|2391.73|2391.23|2391.73|2391.23|2390.98|2390.48|62
1641975310000|2022-01-12 08:15:10|2391.98|2391.48|2391.48|2390.98|2392.23|2391.73|2391.48|2390.98|96
1641975320000|2022-01-12 08:15:20|2391.73|2391.23|2391.98|2391.48|2391.98|2391.48|2391.6|2391.1|40
1641975330000|2022-01-12 08:15:30|2392.1|2391.6|2392.23|2391.73|2392.23|2391.73|2391.98|2391.48|52
1641975340000|2022-01-12 08:15:40|2392.48|2391.98|2391.73|2391.23|2392.48|2391.98|2391.73|2391.23|58
1641975350000|2022-01-12 08:15:50|2391.6|2391.1|2390.6|2390.1|2391.73|2391.23|2390.35|2389.85|106
1641975360000|2022-01-12 08:16:00|2390.48|2389.98|2389.73|2389.23|2390.48|2389.98|2389.48|2388.98|124
1641975370000|2022-01-12 08:16:10|2389.85|2389.35|2389.48|2388.98|2389.85|2389.35|2389.35|2388.85|45
1641975380000|2022-01-12 08:16:20|2389.6|2389.1|2389.85|2389.35|2389.98|2389.48|2389.48|2388.98|84
1641975390000|2022-01-12 08:16:30|2389.73|2389.23|2389.73|2389.23|2389.73|2389.23|2389.23|2388.73|97
1641975400000|2022-01-12 08:16:40|2389.85|2389.35|2388.98|2388.48|2389.85|2389.35|2388.98|2388.48|81
1641975410000|2022-01-12 08:16:50|2388.85|2388.35|2388.98|2388.48|2389.23|2388.73|2388.85|2388.35|25
1641975420000|2022-01-12 08:17:00|2388.73|2388.23|2388.73|2388.23|2388.73|2388.23|2388.48|2387.98|66
1641975430000|2022-01-12 08:17:10|2388.6|2388.1|2387.73|2387.23|2388.6|2388.1|2387.73|2387.23|49
1641975440000|2022-01-12 08:17:20|2387.6|2387.1|2387.48|2386.98|2387.73|2387.23|2387.1|2386.6|161
1641975450000|2022-01-12 08:17:30|2387.73|2387.23|2387.6|2387.1|2387.85|2387.35|2387.48|2386.98|99
1641975460000|2022-01-12 08:17:40|2387.73|2387.23|2388.23|2387.73|2388.23|2387.73|2387.48|2386.98|63
1641975470000|2022-01-12 08:17:50|2388.48|2387.98|2388.6|2388.1|2388.73|2388.23|2388.23|2387.73|71
1641975480000|2022-01-12 08:18:00|2388.73|2388.23|2388.98|2388.48|2388.98|2388.48|2388.73|2388.23|49
1641975490000|2022-01-12 08:18:10|2389.1|2388.6|2389.23|2388.73|2389.35|2388.85|2388.98|2388.48|47
1641975500000|2022-01-12 08:18:20|2389.35|2388.85|2389.98|2389.48|2389.98|2389.48|2389.23|2388.73|73
1641975510000|2022-01-12 08:18:30|2389.85|2389.35|2390.73|2390.23|2390.73|2390.23|2389.85|2389.35|62
1641975520000|2022-01-12 08:18:40|2390.85|2390.35|2390.48|2389.98|2390.98|2390.48|2390.48|2389.98|38
1641975530000|2022-01-12 08:18:50|2390.23|2389.73|2389.23|2388.73|2390.23|2389.73|2389.1|2388.6|80
1641975540000|2022-01-12 08:19:00|2389.48|2388.98|2388.48|2387.98|2389.48|2388.98|2387.98|2387.48|230
1641975550000|2022-01-12 08:19:10|2388.6|2388.1|2388.48|2387.98|2388.73|2388.23|2388.48|2387.98|28
1641975560000|2022-01-12 08:19:20|2388.35|2387.85|2388.6|2388.1|2388.73|2388.23|2388.1|2387.6|63
1641975570000|2022-01-12 08:19:30|2388.48|2387.98|2387.98|2387.48|2388.73|2388.23|2387.98|2387.48|67
1641975580000|2022-01-12 08:19:40|2388.23|2387.73|2388.35|2387.85|2388.48|2387.98|2388.23|2387.73|62
1641975590000|2022-01-12 08:19:50|2388.48|2387.98|2388.6|2388.1|2388.98|2388.48|2388.1|2387.6|26
1641975600000|2022-01-12 08:20:00|2388.73|2388.23|2387.73|2387.23|2388.73|2388.23|2387.73|2387.23|69
1641975610000|2022-01-12 08:20:10|2387.6|2387.1|2388.48|2387.98|2388.48|2387.98|2387.48|2386.98|78
1641975620000|2022-01-12 08:20:20|2388.23|2387.73|2388.35|2387.85|2388.6|2388.1|2388.23|2387.73|41
1641975630000|2022-01-12 08:20:30|2388.23|2387.73|2388.23|2387.73|2388.48|2387.98|2388.23|2387.73|26
1641975640000|2022-01-12 08:20:40|2388.35|2387.85|2388.73|2388.23|2388.98|2388.48|2388.35|2387.85|53
1641975650000|2022-01-12 08:20:50|2388.85|2388.35|2389.73|2389.23|2389.85|2389.35|2388.85|2388.35|89
1641975660000|2022-01-12 08:21:00|2389.98|2389.48|2389.48|2388.98|2390.23|2389.73|2389.48|2388.98|77
1641975670000|2022-01-12 08:21:10|2389.6|2389.1|2389.98|2389.48|2390.23|2389.73|2389.6|2389.1|39
1641975680000|2022-01-12 08:21:20|2389.85|2389.35|2389.98|2389.48|2390.23|2389.73|2389.85|2389.35|57
1641975690000|2022-01-12 08:21:30|2390.1|2389.6|2388.73|2388.23|2390.23|2389.73|2388.48|2387.98|172
1641975700000|2022-01-12 08:21:40|2388.6|2388.1|2388.48|2387.98|2388.73|2388.23|2388.35|2387.85|188
1641975710000|2022-01-12 08:21:50|2388.35|2387.85|2388.35|2387.85|2388.48|2387.98|2388.23|2387.73|94
1641975720000|2022-01-12 08:22:00|2388.48|2387.98|2387.98|2387.48|2388.48|2387.98|2387.73|2387.23|99
1641975730000|2022-01-12 08:22:10|2388.1|2387.6|2387.73|2387.23|2388.23|2387.73|2387.48|2386.98|147
1641975740000|2022-01-12 08:22:20|2387.6|2387.1|2386.98|2386.48|2387.6|2387.1|2386.73|2386.23|72
1641975750000|2022-01-12 08:22:30|2387.1|2386.6|2386.85|2386.35|2387.1|2386.6|2386.73|2386.23|23
1641975760000|2022-01-12 08:22:40|2386.98|2386.48|2387.73|2387.23|2387.73|2387.23|2386.98|2386.48|42
1641975770000|2022-01-12 08:22:50|2387.6|2387.1|2387.98|2387.48|2387.98|2387.48|2387.48|2386.98|40
1641975780000|2022-01-12 08:23:00|2387.85|2387.35|2387.73|2387.23|2387.85|2387.35|2387.6|2387.1|22
1641975790000|2022-01-12 08:23:10|2387.6|2387.1|2387.6|2387.1|2387.73|2387.23|2387.35|2386.85|34
1641975800000|2022-01-12 08:23:20|2387.73|2387.23|2387.73|2387.23|2387.98|2387.48|2387.73|2387.23|29
1641975810000|2022-01-12 08:23:30|2387.85|2387.35|2387.98|2387.48|2388.23|2387.73|2387.85|2387.35|24
1641975820000|2022-01-12 08:23:40|2388.1|2387.6|2387.98|2387.48|2388.23|2387.73|2387.98|2387.48|20
1641975830000|2022-01-12 08:23:50|2388.1|2387.6|2388.48|2387.98|2388.73|2388.23|2388.1|2387.6|17
1641975840000|2022-01-12 08:24:00|2388.23|2387.73|2388.48|2387.98|2388.48|2387.98|2387.98|2387.48|84
1641975850000|2022-01-12 08:24:10|2387.98|2387.48|2387.73|2387.23|2387.98|2387.48|2387.73|2387.23|42
1641975860000|2022-01-12 08:24:20|2387.6|2387.1|2387.73|2387.23|2387.73|2387.23|2387.35|2386.85|64
1641975870000|2022-01-12 08:24:30|2387.98|2387.48|2387.73|2387.23|2387.98|2387.48|2387.73|2387.23|72
1641975880000|2022-01-12 08:24:40|2387.85|2387.35|2387.98|2387.48|2387.98|2387.48|2387.48|2386.98|93
1641975890000|2022-01-12 08:24:50|2388.1|2387.6|2387.98|2387.48|2388.23|2387.73|2387.85|2387.35|37
1641975900000|2022-01-12 08:25:00|2387.85|2387.35|2387.73|2387.23|2388.23|2387.73|2387.73|2387.23|42
1641975910000|2022-01-12 08:25:10|2387.48|2386.98|2386.98|2386.48|2387.48|2386.98|2386.73|2386.23|125
1641975920000|2022-01-12 08:25:20|2386.73|2386.23|2386.73|2386.23|2386.98|2386.48|2386.73|2386.23|33
1641975930000|2022-01-12 08:25:30|2386.48|2385.98|2386.48|2385.98|2386.48|2385.98|2386.48|2385.98|65
1641975940000|2022-01-12 08:25:40|2386.35|2385.85|2386.98|2386.48|2386.98|2386.48|2386.35|2385.85|78
1641975950000|2022-01-12 08:25:50|2387.23|2386.73|2386.85|2386.35|2387.23|2386.73|2386.73|2386.23|55
1641975960000|2022-01-12 08:26:00|2386.73|2386.23|2386.73|2386.23|2386.98|2386.48|2386.23|2385.73|121
1641975970000|2022-01-12 08:26:10|2386.48|2385.98|2386.23|2385.73|2386.73|2386.23|2386.23|2385.73|56
1641975980000|2022-01-12 08:26:20|2385.98|2385.48|2385.73|2385.23|2385.98|2385.48|2385.73|2385.23|55
1641975990000|2022-01-12 08:26:30|2385.85|2385.35|2385.35|2384.85|2385.98|2385.48|2385.23|2384.73|47
1641976000000|2022-01-12 08:26:40|2385.23|2384.73|2384.98|2384.48|2385.35|2384.85|2384.73|2384.23|136
1641976010000|2022-01-12 08:26:50|2385.23|2384.73|2385.23|2384.73|2385.23|2384.73|2384.98|2384.48|26
1641976020000|2022-01-12 08:27:00|2385.48|2384.98|2384.73|2384.23|2385.48|2384.98|2384.48|2383.98|99
1641976030000|2022-01-12 08:27:10|2384.6|2384.1|2384.73|2384.23|2384.98|2384.48|2384.48|2383.98|48
1641976040000|2022-01-12 08:27:20|2384.98|2384.48|2384.98|2384.48|2384.98|2384.48|2384.85|2384.35|25
1641976050000|2022-01-12 08:27:30|2384.85|2384.35|2384.98|2384.48|2385.23|2384.73|2384.85|2384.35|47
1641976060000|2022-01-12 08:27:40|2384.85|2384.35|2384.48|2383.98|2384.98|2384.48|2384.48|2383.98|19
1641976070000|2022-01-12 08:27:50|2384.23|2383.73|2383.73|2383.23|2384.48|2383.98|2383.73|2383.23|47
1641976080000|2022-01-12 08:28:00|2383.48|2382.98|2382.98|2382.48|2383.48|2382.98|2382.85|2382.35|154
1641976090000|2022-01-12 08:28:10|2382.85|2382.35|2382.98|2382.48|2383.73|2383.23|2382.85|2382.35|95
1641976100000|2022-01-12 08:28:20|2383.1|2382.6|2382.73|2382.23|2383.23|2382.73|2382.73|2382.23|124
1641976110000|2022-01-12 08:28:30|2382.98|2382.48|2382.98|2382.48|2383.1|2382.6|2382.98|2382.48|62
1641976120000|2022-01-12 08:28:40|2382.73|2382.23|2383.85|2383.35|2383.85|2383.35|2382.73|2382.23|55
1641976130000|2022-01-12 08:28:50|2383.73|2383.23|2383.98|2383.48|2384.48|2383.98|2383.73|2383.23|98
1641976140000|2022-01-12 08:29:00|2383.85|2383.35|2383.98|2383.48|2383.98|2383.48|2383.73|2383.23|36
1641976150000|2022-01-12 08:29:10|2383.85|2383.35|2383.98|2383.48|2384.23|2383.73|2383.73|2383.23|27
1641976160000|2022-01-12 08:29:20|2383.85|2383.35|2384.35|2383.85|2384.48|2383.98|2383.73|2383.23|54
1641976170000|2022-01-12 08:29:30|2384.23|2383.73|2384.23|2383.73|2384.23|2383.73|2383.98|2383.48|23
1641976180000|2022-01-12 08:29:40|2384.1|2383.6|2383.98|2383.48|2384.48|2383.98|2383.98|2383.48|96
1641976190000|2022-01-12 08:29:50|2384.23|2383.73|2384.23|2383.73|2384.23|2383.73|2384.23|2383.73|20
1641976200000|2022-01-12 08:30:00|2384.1|2383.6|2383.23|2382.73|2384.1|2383.6|2382.73|2382.23|306
1641976210000|2022-01-12 08:30:10|2382.98|2382.48|2382.73|2382.23|2382.98|2382.48|2382.23|2381.73|111
1641976220000|2022-01-12 08:30:20|2382.6|2382.1|2382.73|2382.23|2382.98|2382.48|2382.48|2381.98|55
1641976230000|2022-01-12 08:30:30|2382.6|2382.1|2382.48|2381.98|2382.98|2382.48|2382.48|2381.98|62
1641976240000|2022-01-12 08:30:40|2382.6|2382.1|2382.48|2381.98|2382.73|2382.23|2382.48|2381.98|24
1641976250000|2022-01-12 08:30:50|2382.6|2382.1|2382.23|2381.73|2382.6|2382.1|2382.23|2381.73|30
1641976260000|2022-01-12 08:31:00|2382.1|2381.6|2381.73|2381.23|2382.23|2381.73|2381.48|2380.98|71
1641976270000|2022-01-12 08:31:10|2381.85|2381.35|2381.48|2380.98|2381.98|2381.48|2381.48|2380.98|92
1641976280000|2022-01-12 08:31:20|2381.6|2381.1|2381.48|2380.98|2381.6|2381.1|2380.98|2380.48|77
1641976290000|2022-01-12 08:31:30|2381.35|2380.85|2381.1|2380.6|2381.35|2380.85|2381.1|2380.6|57
1641976300000|2022-01-12 08:31:40|2380.98|2380.48|2380.6|2380.1|2381.23|2380.73|2380.48|2379.98|67
1641976310000|2022-01-12 08:31:50|2380.73|2380.23|2380.6|2380.1|2380.73|2380.23|2380.48|2379.98|28
1641976320000|2022-01-12 08:32:00|2380.73|2380.23|2380.48|2379.98|2380.73|2380.23|2380.23|2379.73|70
1641976330000|2022-01-12 08:32:10|2380.35|2379.85|2380.35|2379.85|2380.35|2379.85|2379.98|2379.48|62
1641976340000|2022-01-12 08:32:20|2380.48|2379.98|2379.85|2379.35|2380.48|2379.98|2379.85|2379.35|78
1641976350000|2022-01-12 08:32:30|2379.73|2379.23|2379.98|2379.48|2380.23|2379.73|2379.73|2379.23|117
1641976360000|2022-01-12 08:32:40|2379.85|2379.35|2380.23|2379.73|2380.48|2379.98|2379.85|2379.35|57
1641976370000|2022-01-12 08:32:50|2379.98|2379.48|2379.73|2379.23|2380.48|2379.98|2379.73|2379.23|37
1641976380000|2022-01-12 08:33:00|2379.6|2379.1|2379.48|2378.98|2379.73|2379.23|2379.48|2378.98|84
1641976390000|2022-01-12 08:33:10|2379.35|2378.85|2379.48|2378.98|2379.73|2379.23|2379.35|2378.85|95
1641976400000|2022-01-12 08:33:20|2379.6|2379.1|2379.73|2379.23|2379.73|2379.23|2379.48|2378.98|48
1641976410000|2022-01-12 08:33:30|2379.6|2379.1|2379.23|2378.73|2379.73|2379.23|2378.98|2378.48|65
1641976420000|2022-01-12 08:33:40|||||||||7
1641976430000|2022-01-12 08:33:50|2379.1|2378.6|2379.23|2378.73|2379.23|2378.73|2378.98|2378.48|115
1641976440000|2022-01-12 08:34:00|2378.98|2378.48|2378.23|2377.73|2378.98|2378.48|2377.98|2377.48|160
1641976450000|2022-01-12 08:34:10|2378.48|2377.98|2378.23|2377.73|2378.48|2377.98|2378.23|2377.73|104
1641976460000|2022-01-12 08:34:20|2377.98|2377.48|2377.98|2377.48|2378.48|2377.98|2377.98|2377.48|57
1641976470000|2022-01-12 08:34:30|2378.23|2377.73|2378.23|2377.73|2378.23|2377.73|2378.23|2377.73|48
1641976480000|2022-01-12 08:34:40|2378.48|2377.98|2378.23|2377.73|2378.48|2377.98|2378.1|2377.6|50
1641976490000|2022-01-12 08:34:50|2378.35|2377.85|2378.23|2377.73|2378.48|2377.98|2378.23|2377.73|25
1641976500000|2022-01-12 08:35:00|2378.1|2377.6|2378.23|2377.73|2378.23|2377.73|2377.73|2377.23|89
1641976510000|2022-01-12 08:35:10|2378.1|2377.6|2378.23|2377.73|2378.48|2377.98|2377.98|2377.48|51
1641976520000|2022-01-12 08:35:20|2378.1|2377.6|2378.73|2378.23|2378.98|2378.48|2377.98|2377.48|149
1641976530000|2022-01-12 08:35:30|2378.6|2378.1|2378.48|2377.98|2378.98|2378.48|2378.23|2377.73|52
1641976540000|2022-01-12 08:35:40|2378.35|2377.85|2377.48|2376.98|2378.48|2377.98|2377.48|2376.98|59
1641976550000|2022-01-12 08:35:50|2377.35|2376.85|2376.48|2375.98|2377.48|2376.98|2376.48|2375.98|96
1641976560000|2022-01-12 08:36:00|2376.73|2376.23|2376.73|2376.23|2376.85|2376.35|2376.73|2376.23|61
1641976570000|2022-01-12 08:36:10|2376.85|2376.35|2376.48|2375.98|2376.98|2376.48|2376.1|2375.6|162
1641976580000|2022-01-12 08:36:20|2376.35|2375.85|2375.73|2375.23|2376.48|2375.98|2375.73|2375.23|183
1641976590000|2022-01-12 08:36:30|2375.98|2375.48|2375.73|2375.23|2376.1|2375.6|2375.73|2375.23|78
1641976600000|2022-01-12 08:36:40|2375.85|2375.35|2375.98|2375.48|2376.23|2375.73|2375.73|2375.23|31
1641976610000|2022-01-12 08:36:50|2376.1|2375.6|2375.98|2375.48|2376.48|2375.98|2375.98|2375.48|28
1641976620000|2022-01-12 08:37:00|2376.23|2375.73|2376.48|2375.98|2376.48|2375.98|2375.98|2375.48|34
1641976630000|2022-01-12 08:37:10|2376.35|2375.85|2376.23|2375.73|2376.35|2375.85|2376.23|2375.73|40
1641976640000|2022-01-12 08:37:20|2376.35|2375.85|2377.48|2376.98|2377.48|2376.98|2376.23|2375.73|75
1641976650000|2022-01-12 08:37:30|2377.6|2377.1|2378.85|2378.35|2378.85|2378.35|2377.48|2376.98|106
1641976660000|2022-01-12 08:37:40|2378.73|2378.23|2378.98|2378.48|2378.98|2378.48|2378.73|2378.23|115
1641976670000|2022-01-12 08:37:50|2378.85|2378.35|2378.98|2378.48|2378.98|2378.48|2378.73|2378.23|30
1641976680000|2022-01-12 08:38:00|2379.1|2378.6|2378.48|2377.98|2379.23|2378.73|2378.48|2377.98|132
1641976690000|2022-01-12 08:38:10|2378.23|2377.73|2377.98|2377.48|2378.23|2377.73|2377.48|2376.98|71
1641976700000|2022-01-12 08:38:20|2377.85|2377.35|2378.73|2378.23|2378.73|2378.23|2377.73|2377.23|32
1641976710000|2022-01-12 08:38:30|2378.6|2378.1|2378.73|2378.23|2378.73|2378.23|2378.48|2377.98|59
1641976720000|2022-01-12 08:38:40|2378.85|2378.35|2379.23|2378.73|2379.35|2378.85|2378.85|2378.35|49
1641976730000|2022-01-12 08:38:50|2379.1|2378.6|2379.23|2378.73|2379.23|2378.73|2378.98|2378.48|33
1641976740000|2022-01-12 08:39:00|2379.1|2378.6|2378.35|2377.85|2379.1|2378.6|2378.35|2377.85|33
1641976750000|2022-01-12 08:39:10|2377.98|2377.48|2377.98|2377.48|2378.23|2377.73|2377.73|2377.23|32
1641976760000|2022-01-12 08:39:20|2377.85|2377.35|2378.73|2378.23|2378.98|2378.48|2377.85|2377.35|28
1641976770000|2022-01-12 08:39:30|2378.85|2378.35|2378.73|2378.23|2378.98|2378.48|2378.6|2378.1|33
1641976780000|2022-01-12 08:39:40|2378.85|2378.35|2378.23|2377.73|2378.85|2378.35|2378.23|2377.73|56
1641976790000|2022-01-12 08:39:50|2378.35|2377.85|2378.23|2377.73|2378.73|2378.23|2378.23|2377.73|34
1641976800000|2022-01-12 08:40:00|2377.98|2377.48|2377.23|2376.73|2377.98|2377.48|2376.98|2376.48|44
1641976810000|2022-01-12 08:40:10|2377.1|2376.6|2377.23|2376.73|2377.23|2376.73|2376.98|2376.48|71
1641976820000|2022-01-12 08:40:20|2377.48|2376.98|2376.98|2376.48|2377.48|2376.98|2376.98|2376.48|59
1641976830000|2022-01-12 08:40:30|2376.85|2376.35|2376.73|2376.23|2376.98|2376.48|2376.48|2375.98|68
1641976840000|2022-01-12 08:40:40|2376.6|2376.1|2376.6|2376.1|2376.98|2376.48|2376.48|2375.98|36
1641976850000|2022-01-12 08:40:50|2376.48|2375.98|2375.85|2375.35|2376.85|2376.35|2375.73|2375.23|148
1641976860000|2022-01-12 08:41:00|2375.73|2375.23|2375.98|2375.48|2375.98|2375.48|2375.73|2375.23|38
1641976870000|2022-01-12 08:41:10|2375.73|2375.23|2376.23|2375.73|2376.23|2375.73|2375.73|2375.23|106
1641976880000|2022-01-12 08:41:20|2376.48|2375.98|2375.98|2375.48|2376.48|2375.98|2375.73|2375.23|89
1641976890000|2022-01-12 08:41:30|2375.85|2375.35|2375.73|2375.23|2375.98|2375.48|2375.73|2375.23|49
1641976900000|2022-01-12 08:41:40|2375.85|2375.35|2375.98|2375.48|2376.23|2375.73|2375.73|2375.23|29
1641976910000|2022-01-12 08:41:50|2376.1|2375.6|2376.23|2375.73|2376.35|2375.85|2376.1|2375.6|35
1641976920000|2022-01-12 08:42:00|2375.73|2375.23|2375.73|2375.23|2375.98|2375.48|2375.48|2374.98|125
1641976930000|2022-01-12 08:42:10|2375.6|2375.1|2375.73|2375.23|2375.98|2375.48|2375.6|2375.1|65
1641976940000|2022-01-12 08:42:20|2375.85|2375.35|2375.6|2375.1|2375.85|2375.35|2375.48|2374.98|58
1641976950000|2022-01-12 08:42:30|2375.73|2375.23|2375.98|2375.48|2376.23|2375.73|2375.73|2375.23|41
1641976960000|2022-01-12 08:42:40|2375.73|2375.23|2376.48|2375.98|2376.48|2375.98|2375.73|2375.23|241
1641976970000|2022-01-12 08:42:50|2376.6|2376.1|2376.48|2375.98|2376.73|2376.23|2376.48|2375.98|50
1641976980000|2022-01-12 08:43:00|2376.35|2375.85|2376.48|2375.98|2376.48|2375.98|2376.23|2375.73|23
1641976990000|2022-01-12 08:43:10|2376.35|2375.85|2376.73|2376.23|2376.73|2376.23|2376.35|2375.85|36
1641977000000|2022-01-12 08:43:20|2376.98|2376.48|2376.73|2376.23|2377.23|2376.73|2376.73|2376.23|58
1641977010000|2022-01-12 08:43:30|2376.6|2376.1|2376.98|2376.48|2376.98|2376.48|2376.48|2375.98|53
1641977020000|2022-01-12 08:43:40|2376.85|2376.35|2376.6|2376.1|2376.85|2376.35|2376.48|2375.98|20
1641977030000|2022-01-12 08:43:50|2376.73|2376.23|2376.73|2376.23|2376.73|2376.23|2376.48|2375.98|63
1641977040000|2022-01-12 08:44:00|2376.48|2375.98|2374.98|2374.48|2376.48|2375.98|2374.98|2374.48|80
1641977050000|2022-01-12 08:44:10|2374.85|2374.35|2375.1|2374.6|2375.35|2374.85|2374.85|2374.35|50
1641977060000|2022-01-12 08:44:20|2375.23|2374.73|2375.23|2374.73|2375.23|2374.73|2374.98|2374.48|44
1641977070000|2022-01-12 08:44:30|2375.1|2374.6|2375.23|2374.73|2375.48|2374.98|2374.98|2374.48|81
1641977080000|2022-01-12 08:44:40|2375.48|2374.98|2375.23|2374.73|2375.48|2374.98|2375.23|2374.73|34
1641977090000|2022-01-12 08:44:50|2375.1|2374.6|2375.23|2374.73|2375.23|2374.73|2375.1|2374.6|14
1641977100000|2022-01-12 08:45:00|2374.98|2374.48|2374.73|2374.23|2375.23|2374.73|2374.6|2374.1|41
1641977110000|2022-01-12 08:45:10|2374.6|2374.1|2375.23|2374.73|2375.23|2374.73|2374.48|2373.98|51
1641977120000|2022-01-12 08:45:20|2375.1|2374.6|2375.73|2375.23|2375.73|2375.23|2375.1|2374.6|39
1641977130000|2022-01-12 08:45:30|2375.85|2375.35|2375.35|2374.85|2375.98|2375.48|2375.35|2374.85|59
1641977140000|2022-01-12 08:45:40|2375.48|2374.98|2375.23|2374.73|2375.48|2374.98|2374.85|2374.35|37
1641977150000|2022-01-12 08:45:50|2375.35|2374.85|2375.48|2374.98|2375.73|2375.23|2375.35|2374.85|23
1641977160000|2022-01-12 08:46:00|2375.73|2375.23|2374.98|2374.48|2375.73|2375.23|2374.98|2374.48|64
1641977170000|2022-01-12 08:46:10|2374.85|2374.35|2374.48|2373.98|2374.85|2374.35|2374.35|2373.85|104
1641977180000|2022-01-12 08:46:20|2374.35|2373.85|2374.48|2373.98|2374.6|2374.1|2374.35|2373.85|41
1641977190000|2022-01-12 08:46:30|2374.73|2374.23|2374.85|2374.35|2374.85|2374.35|2374.73|2374.23|32
1641977200000|2022-01-12 08:46:40|2374.98|2374.48|2374.73|2374.23|2375.23|2374.73|2374.73|2374.23|73
1641977210000|2022-01-12 08:46:50|2374.48|2373.98|2374.73|2374.23|2374.73|2374.23|2374.48|2373.98|28
1641977220000|2022-01-12 08:47:00|2374.98|2374.48|2374.98|2374.48|2375.48|2374.98|2374.98|2374.48|31
1641977230000|2022-01-12 08:47:10|2374.85|2374.35|2375.23|2374.73|2375.48|2374.98|2374.73|2374.23|26
1641977240000|2022-01-12 08:47:20|2375.48|2374.98|2375.48|2374.98|2375.48|2374.98|2375.48|2374.98|16
1641977250000|2022-01-12 08:47:30|2375.73|2375.23|2375.48|2374.98|2375.73|2375.23|2375.48|2374.98|20
1641977260000|2022-01-12 08:47:40|2375.23|2374.73|2375.6|2375.1|2375.6|2375.1|2375.23|2374.73|28
1641977270000|2022-01-12 08:47:50|2375.48|2374.98|2375.98|2375.48|2375.98|2375.48|2375.48|2374.98|89
1641977280000|2022-01-12 08:48:00|2375.85|2375.35|2374.98|2374.48|2376.23|2375.73|2374.98|2374.48|130
1641977290000|2022-01-12 08:48:10|2374.85|2374.35|2375.23|2374.73|2375.23|2374.73|2374.85|2374.35|26
1641977300000|2022-01-12 08:48:20|2375.35|2374.85|2375.23|2374.73|2375.48|2374.98|2375.23|2374.73|29
1641977310000|2022-01-12 08:48:30|2375.35|2374.85|2375.98|2375.48|2375.98|2375.48|2375.35|2374.85|43
1641977320000|2022-01-12 08:48:40|2375.73|2375.23|2375.35|2374.85|2375.73|2375.23|2375.1|2374.6|21
1641977330000|2022-01-12 08:48:50|2375.48|2374.98|2375.23|2374.73|2375.73|2375.23|2375.23|2374.73|28
1641977340000|2022-01-12 08:49:00|2375.48|2374.98|2375.73|2375.23|2375.98|2375.48|2375.48|2374.98|25
1641977350000|2022-01-12 08:49:10|2375.85|2375.35|2376.23|2375.73|2376.23|2375.73|2375.73|2375.23|14
1641977360000|2022-01-12 08:49:20|2375.98|2375.48|2376.23|2375.73|2376.23|2375.73|2375.98|2375.48|74
1641977370000|2022-01-12 08:49:30|2376.48|2375.98|2376.48|2375.98|2376.48|2375.98|2376.35|2375.85|33
1641977380000|2022-01-12 08:49:40|2376.35|2375.85|2376.23|2375.73|2376.48|2375.98|2375.98|2375.48|50
1641977390000|2022-01-12 08:49:50|2376.35|2375.85|2376.23|2375.73|2376.48|2375.98|2376.23|2375.73|12
1641977400000|2022-01-12 08:50:00|2376.35|2375.85|2376.98|2376.48|2376.98|2376.48|2376.23|2375.73|61
1641977410000|2022-01-12 08:50:10|2377.1|2376.6|2376.98|2376.48|2377.35|2376.85|2376.85|2376.35|71
1641977420000|2022-01-12 08:50:20|2376.85|2376.35|2376.98|2376.48|2376.98|2376.48|2376.73|2376.23|14
1641977430000|2022-01-12 08:50:30|2376.85|2376.35|2377.23|2376.73|2377.23|2376.73|2376.85|2376.35|22
1641977440000|2022-01-12 08:50:40|2377.48|2376.98|2377.23|2376.73|2377.48|2376.98|2377.23|2376.73|65
1641977450000|2022-01-12 08:50:50|2377.48|2376.98|2378.23|2377.73|2378.23|2377.73|2377.48|2376.98|73
1641977460000|2022-01-12 08:51:00|2378.35|2377.85|2378.48|2377.98|2378.73|2378.23|2378.35|2377.85|62
1641977470000|2022-01-12 08:51:10|2378.23|2377.73|2378.48|2377.98|2378.48|2377.98|2378.23|2377.73|31
1641977480000|2022-01-12 08:51:20|2378.35|2377.85|2378.23|2377.73|2378.48|2377.98|2378.23|2377.73|16
1641977490000|2022-01-12 08:51:30|2378.1|2377.6|2378.23|2377.73|2378.23|2377.73|2377.98|2377.48|27
1641977500000|2022-01-12 08:51:40|2378.35|2377.85|2378.48|2377.98|2378.48|2377.98|2378.35|2377.85|62
1641977510000|2022-01-12 08:51:50|2378.73|2378.23|2379.48|2378.98|2379.48|2378.98|2378.73|2378.23|56
1641977520000|2022-01-12 08:52:00|2379.35|2378.85|2379.98|2379.48|2379.98|2379.48|2379.23|2378.73|55
1641977530000|2022-01-12 08:52:10|2379.85|2379.35|2380.23|2379.73|2380.35|2379.85|2379.85|2379.35|52
1641977540000|2022-01-12 08:52:20|2380.35|2379.85|2380.98|2380.48|2380.98|2380.48|2380.23|2379.73|67
1641977550000|2022-01-12 08:52:30|2381.23|2380.73|2380.98|2380.48|2381.23|2380.73|2380.98|2380.48|46
1641977560000|2022-01-12 08:52:40|2380.85|2380.35|2381.23|2380.73|2381.48|2380.98|2380.85|2380.35|62
1641977570000|2022-01-12 08:52:50|2381.35|2380.85|2381.73|2381.23|2381.98|2381.48|2381.35|2380.85|47
1641977580000|2022-01-12 08:53:00|2381.6|2381.1|2381.98|2381.48|2381.98|2381.48|2380.98|2380.48|39
1641977590000|2022-01-12 08:53:10|2382.1|2381.6|2381.98|2381.48|2382.23|2381.73|2381.98|2381.48|29
1641977600000|2022-01-12 08:53:20|2382.1|2381.6|2382.48|2381.98|2382.48|2381.98|2381.98|2381.48|22
1641977610000|2022-01-12 08:53:30|2382.6|2382.1|2382.23|2381.73|2382.6|2382.1|2382.23|2381.73|26
1641977620000|2022-01-12 08:53:40|2381.98|2381.48|2381.1|2380.6|2381.98|2381.48|2381.1|2380.6|94
1641977630000|2022-01-12 08:53:50|2380.98|2380.48|2381.98|2381.48|2381.98|2381.48|2380.98|2380.48|72
1641977640000|2022-01-12 08:54:00|2382.1|2381.6|2381.48|2380.98|2382.1|2381.6|2381.48|2380.98|48
1641977650000|2022-01-12 08:54:10|2381.6|2381.1|2382.23|2381.73|2382.23|2381.73|2381.48|2380.98|33
1641977660000|2022-01-12 08:54:20|2382.35|2381.85|2382.98|2382.48|2382.98|2382.48|2382.35|2381.85|48
1641977670000|2022-01-12 08:54:30|2382.85|2382.35|2382.98|2382.48|2383.1|2382.6|2382.48|2381.98|50
1641977680000|2022-01-12 08:54:40|2383.23|2382.73|2382.85|2382.35|2383.35|2382.85|2382.85|2382.35|59
1641977690000|2022-01-12 08:54:50|2382.73|2382.23|2382.48|2381.98|2382.73|2382.23|2382.35|2381.85|25
1641977700000|2022-01-12 08:55:00|2382.73|2382.23|2382.73|2382.23|2382.73|2382.23|2382.48|2381.98|74
1641977710000|2022-01-12 08:55:10|2382.6|2382.1|2382.48|2381.98|2382.73|2382.23|2382.48|2381.98|8
1641977720000|2022-01-12 08:55:20|2382.35|2381.85|2382.23|2381.73|2382.48|2381.98|2382.1|2381.6|3
1641977730000|2022-01-12 08:55:30|2382.1|2381.6|2382.23|2381.73|2382.23|2381.73|2382.1|2381.6|19
1641977740000|2022-01-12 08:55:40|2382.1|2381.6|2380.98|2380.48|2382.1|2381.6|2380.98|2380.48|57
1641977750000|2022-01-12 08:55:50|2380.85|2380.35|2380.85|2380.35|2381.23|2380.73|2380.73|2380.23|27
1641977760000|2022-01-12 08:56:00|2380.73|2380.23|2380.98|2380.48|2381.1|2380.6|2380.73|2380.23|40
1641977770000|2022-01-12 08:56:10|||||||||20
1641977780000|2022-01-12 08:56:20|2381.1|2380.6|2381.73|2381.23|2381.98|2381.48|2381.1|2380.6|30
1641977790000|2022-01-12 08:56:30|2381.85|2381.35|2382.48|2381.98|2382.48|2381.98|2381.48|2380.98|22
1641977800000|2022-01-12 08:56:40|2382.23|2381.73|2382.23|2381.73|2382.23|2381.73|2382.23|2381.73|12
1641977810000|2022-01-12 08:56:50|2382.1|2381.6|2382.6|2382.1|2382.73|2382.23|2382.1|2381.6|12
1641977820000|2022-01-12 08:57:00|2382.73|2382.23|2381.73|2381.23|2382.73|2382.23|2381.73|2381.23|24
1641977830000|2022-01-12 08:57:10|2381.48|2380.98|2381.48|2380.98|2381.73|2381.23|2381.48|2380.98|21
1641977840000|2022-01-12 08:57:20|2381.6|2381.1|2381.98|2381.48|2381.98|2381.48|2381.48|2380.98|24
1641977850000|2022-01-12 08:57:30|2382.1|2381.6|2382.73|2382.23|2382.73|2382.23|2381.98|2381.48|25
1641977860000|2022-01-12 08:57:40|2382.85|2382.35|2382.98|2382.48|2382.98|2382.48|2382.73|2382.23|14
1641977870000|2022-01-12 08:57:50|2382.85|2382.35|2382.85|2382.35|2383.1|2382.6|2382.48|2381.98|25
1641977880000|2022-01-12 08:58:00|2382.73|2382.23|2383.23|2382.73|2383.35|2382.85|2382.73|2382.23|15
1641977890000|2022-01-12 08:58:10|2383.1|2382.6|2383.23|2382.73|2383.23|2382.73|2382.98|2382.48|35
1641977900000|2022-01-12 08:58:20|2383.1|2382.6|2383.48|2382.98|2383.48|2382.98|2383.1|2382.6|33
1641977910000|2022-01-12 08:58:30|2383.6|2383.1|2383.73|2383.23|2383.73|2383.23|2383.48|2382.98|17
1641977920000|2022-01-12 08:58:40|2383.6|2383.1|2383.35|2382.85|2383.73|2383.23|2383.23|2382.73|18
1641977930000|2022-01-12 08:58:50|2383.23|2382.73|2383.73|2383.23|2383.73|2383.23|2383.23|2382.73|22
1641977940000|2022-01-12 08:59:00|2383.98|2383.48|2383.98|2383.48|2384.48|2383.98|2383.85|2383.35|47
1641977950000|2022-01-12 08:59:10|2384.1|2383.6|2384.23|2383.73|2384.23|2383.73|2383.98|2383.48|14
1641977960000|2022-01-12 08:59:20|2383.98|2383.48|2383.85|2383.35|2383.98|2383.48|2383.73|2383.23|35
1641977970000|2022-01-12 08:59:30|2383.98|2383.48|2384.23|2383.73|2384.23|2383.73|2383.98|2383.48|2
1641977980000|2022-01-12 08:59:40|2383.98|2383.48|2384.1|2383.6|2384.23|2383.73|2383.98|2383.48|13
1641977990000|2022-01-12 08:59:50|2384.23|2383.73|2384.23|2383.73|2384.23|2383.73|2384.1|2383.6|1
1641978000000|2022-01-12 09:00:00|2384.1|2383.6|2383.73|2383.23|2384.48|2383.98|2383.73|2383.23|59
1641978010000|2022-01-12 09:00:10|2383.85|2383.35|2384.48|2383.98|2384.73|2384.23|2383.73|2383.23|18
1641978020000|2022-01-12 09:00:20|2384.6|2384.1|2384.48|2383.98|2384.73|2384.23|2384.23|2383.73|38
1641978030000|2022-01-12 09:00:30|2384.73|2384.23|2385.48|2384.98|2385.48|2384.98|2384.73|2384.23|23
1641978040000|2022-01-12 09:00:40|||||||||4
1641978050000|2022-01-12 09:00:50|2385.23|2384.73|2385.23|2384.73|2385.23|2384.73|2385.23|2384.73|13
1641978060000|2022-01-12 09:01:00|2385.48|2384.98|2384.73|2384.23|2385.6|2385.1|2384.73|2384.23|61
1641978070000|2022-01-12 09:01:10|2384.85|2384.35|2384.73|2384.23|2384.85|2384.35|2384.48|2383.98|53
1641978080000|2022-01-12 09:01:20|2384.6|2384.1|2384.73|2384.23|2384.98|2384.48|2384.48|2383.98|26
1641978090000|2022-01-12 09:01:30|2384.85|2384.35|2385.23|2384.73|2385.23|2384.73|2384.73|2384.23|17
1641978100000|2022-01-12 09:01:40|2385.1|2384.6|2384.48|2383.98|2385.23|2384.73|2384.48|2383.98|18
1641978110000|2022-01-12 09:01:50|2384.6|2384.1|2385.73|2385.23|2385.73|2385.23|2384.6|2384.1|32
1641978120000|2022-01-12 09:02:00|2385.6|2385.1|2386.23|2385.73|2386.23|2385.73|2385.48|2384.98|63
1641978130000|2022-01-12 09:02:10|2386.1|2385.6|2386.48|2385.98|2386.48|2385.98|2386.1|2385.6|40
1641978140000|2022-01-12 09:02:20|2386.35|2385.85|2386.48|2385.98|2386.48|2385.98|2386.23|2385.73|75
1641978150000|2022-01-12 09:02:30|2386.73|2386.23|2386.73|2386.23|2386.85|2386.35|2386.6|2386.1|13
1641978160000|2022-01-12 09:02:40|2386.85|2386.35|2386.73|2386.23|2386.85|2386.35|2386.73|2386.23|61
1641978170000|2022-01-12 09:02:50|2386.6|2386.1|2386.23|2385.73|2386.6|2386.1|2386.1|2385.6|42
1641978180000|2022-01-12 09:03:00|2385.98|2385.48|2386.23|2385.73|2386.23|2385.73|2385.48|2384.98|67
1641978190000|2022-01-12 09:03:10|2386.35|2385.85|2385.73|2385.23|2386.35|2385.85|2385.73|2385.23|38
1641978200000|2022-01-12 09:03:20|2385.85|2385.35|2385.98|2385.48|2386.1|2385.6|2385.73|2385.23|11
1641978210000|2022-01-12 09:03:30|2386.23|2385.73|2386.23|2385.73|2386.23|2385.73|2386.1|2385.6|18
1641978220000|2022-01-12 09:03:40|2386.1|2385.6|2385.98|2385.48|2386.23|2385.73|2385.98|2385.48|14
1641978230000|2022-01-12 09:03:50|2386.23|2385.73|2386.48|2385.98|2386.48|2385.98|2386.23|2385.73|19
1641978240000|2022-01-12 09:04:00|2386.35|2385.85|2385.6|2385.1|2386.35|2385.85|2385.48|2384.98|87
1641978250000|2022-01-12 09:04:10|2385.73|2385.23|2386.23|2385.73|2386.23|2385.73|2385.73|2385.23|18
1641978260000|2022-01-12 09:04:20|2386.1|2385.6|2386.23|2385.73|2386.23|2385.73|2385.85|2385.35|9
1641978270000|2022-01-12 09:04:30|2386.35|2385.85|2386.73|2386.23|2386.98|2386.48|2386.23|2385.73|82
1641978280000|2022-01-12 09:04:40|2386.85|2386.35|2387.23|2386.73|2387.35|2386.85|2386.85|2386.35|38
1641978290000|2022-01-12 09:04:50|2387.48|2386.98|2387.48|2386.98|2387.48|2386.98|2387.48|2386.98|33
1641978300000|2022-01-12 09:05:00|2387.6|2387.1|2387.98|2387.48|2387.98|2387.48|2387.6|2387.1|58
1641978310000|2022-01-12 09:05:10|2388.1|2387.6|2387.73|2387.23|2388.1|2387.6|2387.73|2387.23|27
1641978320000|2022-01-12 09:05:20|2387.85|2387.35|2387.48|2386.98|2387.85|2387.35|2387.23|2386.73|53
1641978330000|2022-01-12 09:05:30|2387.35|2386.85|2387.23|2386.73|2387.35|2386.85|2386.98|2386.48|38
1641978340000|2022-01-12 09:05:40|2387.1|2386.6|2387.23|2386.73|2387.23|2386.73|2386.98|2386.48|29
1641978350000|2022-01-12 09:05:50|2387.1|2386.6|2386.98|2386.48|2387.23|2386.73|2386.98|2386.48|42
1641978360000|2022-01-12 09:06:00|2386.73|2386.23|2386.73|2386.23|2386.98|2386.48|2386.48|2385.98|54
1641978370000|2022-01-12 09:06:10|2386.98|2386.48|2386.98|2386.48|2386.98|2386.48|2386.98|2386.48|40
1641978380000|2022-01-12 09:06:20|2387.23|2386.73|2387.48|2386.98|2387.48|2386.98|2387.23|2386.73|11
1641978390000|2022-01-12 09:06:30|2387.23|2386.73|2386.98|2386.48|2387.23|2386.73|2386.98|2386.48|59
1641978400000|2022-01-12 09:06:40|2387.1|2386.6|2386.98|2386.48|2387.23|2386.73|2386.98|2386.48|52
1641978410000|2022-01-12 09:06:50|2387.1|2386.6|2386.98|2386.48|2387.23|2386.73|2386.73|2386.23|41
1641978420000|2022-01-12 09:07:00|2386.85|2386.35|2387.23|2386.73|2387.23|2386.73|2386.73|2386.23|27
1641978430000|2022-01-12 09:07:10|2387.35|2386.85|2387.48|2386.98|2387.73|2387.23|2387.35|2386.85|36
1641978440000|2022-01-12 09:07:20|2387.6|2387.1|2387.23|2386.73|2387.6|2387.1|2387.23|2386.73|22
1641978450000|2022-01-12 09:07:30|2386.98|2386.48|2386.85|2386.35|2386.98|2386.48|2386.73|2386.23|38
1641978460000|2022-01-12 09:07:40|2386.98|2386.48|2386.48|2385.98|2386.98|2386.48|2386.48|2385.98|30
1641978470000|2022-01-12 09:07:50|2386.23|2385.73|2385.73|2385.23|2386.23|2385.73|2385.73|2385.23|39
1641978480000|2022-01-12 09:08:00|2385.6|2385.1|2386.23|2385.73|2386.23|2385.73|2385.48|2384.98|43
1641978490000|2022-01-12 09:08:10|2386.1|2385.6|2386.98|2386.48|2387.23|2386.73|2386.1|2385.6|66
1641978500000|2022-01-12 09:08:20|2386.85|2386.35|2386.73|2386.23|2386.98|2386.48|2386.73|2386.23|17
1641978510000|2022-01-12 09:08:30|2386.85|2386.35|2387.23|2386.73|2387.23|2386.73|2386.73|2386.23|30
1641978520000|2022-01-12 09:08:40|2387.48|2386.98|2387.48|2386.98|2387.73|2387.23|2387.48|2386.98|21
1641978530000|2022-01-12 09:08:50|2387.6|2387.1|2387.98|2387.48|2388.23|2387.73|2387.6|2387.1|51
1641978540000|2022-01-12 09:09:00|2387.85|2387.35|2387.6|2387.1|2387.98|2387.48|2387.48|2386.98|19
1641978550000|2022-01-12 09:09:10|2387.73|2387.23|2387.73|2387.23|2387.98|2387.48|2387.73|2387.23|27
1641978560000|2022-01-12 09:09:20|2387.48|2386.98|2387.23|2386.73|2387.48|2386.98|2386.73|2386.23|55
1641978570000|2022-01-12 09:09:30|2387.1|2386.6|2386.98|2386.48|2387.6|2387.1|2386.98|2386.48|22
1641978580000|2022-01-12 09:09:40|2386.85|2386.35|2386.48|2385.98|2386.85|2386.35|2386.23|2385.73|37
1641978590000|2022-01-12 09:09:50|2386.35|2385.85|2386.23|2385.73|2386.48|2385.98|2385.98|2385.48|82
1641978600000|2022-01-12 09:10:00|2386.1|2385.6|2386.23|2385.73|2386.23|2385.73|2385.85|2385.35|53
1641978610000|2022-01-12 09:10:10|2386.1|2385.6|2386.23|2385.73|2386.23|2385.73|2385.98|2385.48|36
1641978620000|2022-01-12 09:10:20|2386.35|2385.85|2386.85|2386.35|2386.98|2386.48|2386.35|2385.85|139
1641978630000|2022-01-12 09:10:30|2386.73|2386.23|2386.48|2385.98|2386.73|2386.23|2386.48|2385.98|6
1641978640000|2022-01-12 09:10:40|2386.35|2385.85|2386.48|2385.98|2386.48|2385.98|2386.23|2385.73|27
1641978650000|2022-01-12 09:10:50|2386.35|2385.85|2384.73|2384.23|2386.35|2385.85|2384.73|2384.23|108
1641978660000|2022-01-12 09:11:00|2384.98|2384.48|2383.85|2383.35|2384.98|2384.48|2383.85|2383.35|27
1641978670000|2022-01-12 09:11:10|2383.98|2383.48|2383.98|2383.48|2384.23|2383.73|2383.98|2383.48|69
1641978680000|2022-01-12 09:11:20|2384.1|2383.6|2384.48|2383.98|2384.48|2383.98|2383.98|2383.48|19
1641978690000|2022-01-12 09:11:30|2384.35|2383.85|2384.1|2383.6|2384.6|2384.1|2384.1|2383.6|53
1641978700000|2022-01-12 09:11:40|2383.98|2383.48|2384.73|2384.23|2384.73|2384.23|2383.98|2383.48|18
1641978710000|2022-01-12 09:11:50|2384.98|2384.48|2384.98|2384.48|2385.23|2384.73|2384.98|2384.48|13
1641978720000|2022-01-12 09:12:00|2385.1|2384.6|2385.48|2384.98|2385.73|2385.23|2385.1|2384.6|23
1641978730000|2022-01-12 09:12:10|2385.35|2384.85|2385.23|2384.73|2385.48|2384.98|2385.23|2384.73|19
1641978740000|2022-01-12 09:12:20|2385.1|2384.6|2384.23|2383.73|2385.1|2384.6|2384.1|2383.6|95
1641978750000|2022-01-12 09:12:30|2384.35|2383.85|2384.48|2383.98|2384.48|2383.98|2384.35|2383.85|11
1641978760000|2022-01-12 09:12:40|2384.6|2384.1|2384.48|2383.98|2384.73|2384.23|2384.35|2383.85|13
1641978770000|2022-01-12 09:12:50|2384.23|2383.73|2383.98|2383.48|2384.23|2383.73|2383.98|2383.48|13
1641978780000|2022-01-12 09:13:00|2383.73|2383.23|2383.98|2383.48|2384.23|2383.73|2383.73|2383.23|57
1641978790000|2022-01-12 09:13:10|2383.85|2383.35|2383.98|2383.48|2383.98|2383.48|2383.73|2383.23|13
1641978800000|2022-01-12 09:13:20|2383.73|2383.23|2383.73|2383.23|2383.98|2383.48|2383.6|2383.1|25
1641978810000|2022-01-12 09:13:30|2383.48|2382.98|2383.73|2383.23|2383.98|2383.48|2383.48|2382.98|11
1641978820000|2022-01-12 09:13:40|2383.6|2383.1|2382.85|2382.35|2383.6|2383.1|2382.73|2382.23|33
1641978830000|2022-01-12 09:13:50|2382.73|2382.23|2383.23|2382.73|2383.23|2382.73|2382.73|2382.23|44
1641978840000|2022-01-12 09:14:00|2382.98|2382.48|2382.98|2382.48|2382.98|2382.48|2382.85|2382.35|26
1641978850000|2022-01-12 09:14:10|2382.73|2382.23|2383.23|2382.73|2383.35|2382.85|2382.73|2382.23|85
1641978860000|2022-01-12 09:14:20|2383.1|2382.6|2383.48|2382.98|2383.6|2383.1|2383.1|2382.6|17
1641978870000|2022-01-12 09:14:30|2383.23|2382.73|2383.73|2383.23|2383.73|2383.23|2383.23|2382.73|124
1641978880000|2022-01-12 09:14:40|2383.85|2383.35|2383.48|2382.98|2383.98|2383.48|2383.48|2382.98|42
1641978890000|2022-01-12 09:14:50|2383.73|2383.23|2384.23|2383.73|2384.23|2383.73|2383.73|2383.23|35
1641978900000|2022-01-12 09:15:00|2384.1|2383.6|2383.98|2383.48|2384.23|2383.73|2383.73|2383.23|27
1641978910000|2022-01-12 09:15:10|2384.1|2383.6|2384.23|2383.73|2384.23|2383.73|2383.98|2383.48|6
1641978920000|2022-01-12 09:15:20|2383.98|2383.48|2384.1|2383.6|2384.23|2383.73|2383.98|2383.48|16
1641978930000|2022-01-12 09:15:30|2383.98|2383.48|2383.98|2383.48|2384.1|2383.6|2383.98|2383.48|2
1641978940000|2022-01-12 09:15:40|2384.1|2383.6|2384.73|2384.23|2384.73|2384.23|2384.1|2383.6|56
1641978950000|2022-01-12 09:15:50|2384.6|2384.1|2384.73|2384.23|2384.73|2384.23|2384.48|2383.98|29
1641978960000|2022-01-12 09:16:00|2384.6|2384.1|2384.48|2383.98|2384.6|2384.1|2384.48|2383.98|28
1641978970000|2022-01-12 09:16:10|2384.73|2384.23|2384.73|2384.23|2384.85|2384.35|2384.73|2384.23|29
1641978980000|2022-01-12 09:16:20|2384.48|2383.98|2384.6|2384.1|2384.6|2384.1|2384.48|2383.98|19
1641978990000|2022-01-12 09:16:30|2384.48|2383.98|2383.98|2383.48|2384.73|2384.23|2383.98|2383.48|96
1641979000000|2022-01-12 09:16:40|2384.1|2383.6|2384.35|2383.85|2384.35|2383.85|2383.98|2383.48|22
1641979010000|2022-01-12 09:16:50|2384.48|2383.98|2384.48|2383.98|2384.73|2384.23|2384.48|2383.98|9
1641979020000|2022-01-12 09:17:00|2384.23|2383.73|2383.98|2383.48|2384.48|2383.98|2383.98|2383.48|33
1641979030000|2022-01-12 09:17:10|2383.73|2383.23|2383.48|2382.98|2383.73|2383.23|2383.23|2382.73|74
1641979040000|2022-01-12 09:17:20|2383.6|2383.1|2383.48|2382.98|2383.73|2383.23|2383.48|2382.98|15
1641979050000|2022-01-12 09:17:30|2383.23|2382.73|2383.23|2382.73|2383.23|2382.73|2382.98|2382.48|21
1641979060000|2022-01-12 09:17:40|2383.35|2382.85|2383.23|2382.73|2383.35|2382.85|2383.23|2382.73|4
1641979070000|2022-01-12 09:17:50|2383.35|2382.85|2383.6|2383.1|2383.6|2383.1|2383.35|2382.85|2
1641979080000|2022-01-12 09:18:00|2383.73|2383.23|2384.23|2383.73|2384.23|2383.73|2383.73|2383.23|42
1641979090000|2022-01-12 09:18:10|2384.1|2383.6|2383.98|2383.48|2384.1|2383.6|2383.85|2383.35|20
1641979100000|2022-01-12 09:18:20|2384.23|2383.73|2384.48|2383.98|2384.48|2383.98|2384.1|2383.6|46
1641979110000|2022-01-12 09:18:30|2384.35|2383.85|2384.23|2383.73|2384.35|2383.85|2384.1|2383.6|3
1641979120000|2022-01-12 09:18:40|2384.35|2383.85|2384.48|2383.98|2384.73|2384.23|2384.23|2383.73|48
1641979130000|2022-01-12 09:18:50|2384.35|2383.85|2383.98|2383.48|2384.35|2383.85|2383.98|2383.48|7
1641979140000|2022-01-12 09:19:00|2384.23|2383.73|2384.23|2383.73|2384.48|2383.98|2384.23|2383.73|16
1641979150000|2022-01-12 09:19:10|2384.35|2383.85|2384.73|2384.23|2384.73|2384.23|2384.35|2383.85|11
1641979160000|2022-01-12 09:19:20|2384.6|2384.1|2385.23|2384.73|2385.23|2384.73|2384.6|2384.1|25
1641979170000|2022-01-12 09:19:30|2385.48|2384.98|2385.73|2385.23|2385.73|2385.23|2385.23|2384.73|56
1641979180000|2022-01-12 09:19:40|2385.85|2385.35|2385.98|2385.48|2385.98|2385.48|2385.73|2385.23|25
1641979190000|2022-01-12 09:19:50|2386.1|2385.6|2385.73|2385.23|2386.1|2385.6|2385.48|2384.98|73
1641979200000|2022-01-12 09:20:00|2385.98|2385.48|2385.98|2385.48|2385.98|2385.48|2385.98|2385.48|27
1641979210000|2022-01-12 09:20:10|2385.85|2385.35|2385.98|2385.48|2385.98|2385.48|2385.73|2385.23|21
1641979220000|2022-01-12 09:20:20|2386.23|2385.73|2385.98|2385.48|2386.23|2385.73|2385.73|2385.23|41
1641979230000|2022-01-12 09:20:30|2386.23|2385.73|2385.98|2385.48|2386.23|2385.73|2385.98|2385.48|12
1641979240000|2022-01-12 09:20:40|2386.1|2385.6|2385.48|2384.98|2386.1|2385.6|2385.48|2384.98|73
1641979250000|2022-01-12 09:20:50|2385.73|2385.23|2386.23|2385.73|2386.23|2385.73|2385.73|2385.23|24
1641979260000|2022-01-12 09:21:00|2386.48|2385.98|2386.98|2386.48|2387.23|2386.73|2386.48|2385.98|107
1641979270000|2022-01-12 09:21:10|2387.23|2386.73|2386.98|2386.48|2387.23|2386.73|2386.85|2386.35|35
1641979280000|2022-01-12 09:21:20|2386.85|2386.35|2386.98|2386.48|2387.1|2386.6|2386.73|2386.23|38
1641979290000|2022-01-12 09:21:30|2387.1|2386.6|2387.1|2386.6|2387.23|2386.73|2386.98|2386.48|29
1641979300000|2022-01-12 09:21:40|2386.98|2386.48|2386.73|2386.23|2386.98|2386.48|2386.73|2386.23|18
1641979310000|2022-01-12 09:21:50|2386.98|2386.48|2386.73|2386.23|2386.98|2386.48|2386.73|2386.23|7
1641979320000|2022-01-12 09:22:00|2386.6|2386.1|2386.73|2386.23|2386.73|2386.23|2386.48|2385.98|40
1641979330000|2022-01-12 09:22:10|2386.98|2386.48|2386.73|2386.23|2386.98|2386.48|2386.6|2386.1|6
1641979340000|2022-01-12 09:22:20|2386.48|2385.98|2386.73|2386.23|2386.73|2386.23|2386.23|2385.73|41
1641979350000|2022-01-12 09:22:30|2386.6|2386.1|2385.98|2385.48|2386.73|2386.23|2385.85|2385.35|29
1641979360000|2022-01-12 09:22:40|2385.85|2385.35|2386.23|2385.73|2386.23|2385.73|2385.85|2385.35|7
1641979370000|2022-01-12 09:22:50|2386.48|2385.98|2386.48|2385.98|2386.48|2385.98|2386.48|2385.98|14
1641979380000|2022-01-12 09:23:00|2386.35|2385.85|2386.73|2386.23|2386.73|2386.23|2386.23|2385.73|31
1641979390000|2022-01-12 09:23:10|2386.6|2386.1|2386.48|2385.98|2386.6|2386.1|2386.48|2385.98|6
1641979400000|2022-01-12 09:23:20|2386.35|2385.85|2386.48|2385.98|2386.48|2385.98|2386.35|2385.85|19
1641979410000|2022-01-12 09:23:30|2386.35|2385.85|2386.23|2385.73|2386.48|2385.98|2386.23|2385.73|16
1641979420000|2022-01-12 09:23:40|2386.1|2385.6|2385.48|2384.98|2386.23|2385.73|2385.48|2384.98|21
1641979430000|2022-01-12 09:23:50|2385.35|2384.85|2385.23|2384.73|2385.48|2384.98|2385.1|2384.6|16
1641979440000|2022-01-12 09:24:00|2385.35|2384.85|2385.73|2385.23|2385.73|2385.23|2385.35|2384.85|30
1641979450000|2022-01-12 09:24:10|2385.6|2385.1|2385.6|2385.1|2385.6|2385.1|2385.48|2384.98|7
1641979460000|2022-01-12 09:24:20|2385.73|2385.23|2385.98|2385.48|2385.98|2385.48|2385.6|2385.1|22
1641979470000|2022-01-12 09:24:30|2385.85|2385.35|2385.98|2385.48|2386.1|2385.6|2385.85|2385.35|18
1641979480000|2022-01-12 09:24:40|2386.1|2385.6|2386.1|2385.6|2386.23|2385.73|2385.98|2385.48|10
1641979490000|2022-01-12 09:24:50|2385.98|2385.48|2386.23|2385.73|2386.23|2385.73|2385.98|2385.48|3
1641979500000|2022-01-12 09:25:00|2386.35|2385.85|2386.98|2386.48|2387.23|2386.73|2386.35|2385.85|47
1641979510000|2022-01-12 09:25:10|2387.23|2386.73|2387.48|2386.98|2387.48|2386.98|2387.23|2386.73|28
1641979520000|2022-01-12 09:25:20|2387.6|2387.1|2387.48|2386.98|2387.6|2387.1|2387.48|2386.98|4
1641979530000|2022-01-12 09:25:30|2387.6|2387.1|2387.73|2387.23|2387.85|2387.35|2387.6|2387.1|22
1641979540000|2022-01-12 09:25:40|2387.6|2387.1|2388.48|2387.98|2388.48|2387.98|2387.48|2386.98|24
1641979550000|2022-01-12 09:25:50|2388.35|2387.85|2388.48|2387.98|2388.48|2387.98|2388.23|2387.73|66
1641979560000|2022-01-12 09:26:00|2388.35|2387.85|2388.23|2387.73|2388.73|2388.23|2388.23|2387.73|35
1641979570000|2022-01-12 09:26:10|2387.98|2387.48|2388.23|2387.73|2388.23|2387.73|2387.98|2387.48|7
1641979580000|2022-01-12 09:26:20|2388.48|2387.98|2388.48|2387.98|2388.48|2387.98|2388.48|2387.98|8
1641979590000|2022-01-12 09:26:30|2388.6|2388.1|2388.48|2387.98|2388.73|2388.23|2388.35|2387.85|17
1641979600000|2022-01-12 09:26:40|2388.35|2387.85|2388.48|2387.98|2388.48|2387.98|2388.23|2387.73|18
1641979610000|2022-01-12 09:26:50|2388.73|2388.23|2388.48|2387.98|2388.73|2388.23|2388.48|2387.98|16
1641979620000|2022-01-12 09:27:00|2388.6|2388.1|2388.48|2387.98|2388.98|2388.48|2388.48|2387.98|87
1641979630000|2022-01-12 09:27:10|2388.6|2388.1|2388.48|2387.98|2388.6|2388.1|2388.48|2387.98|11
1641979640000|2022-01-12 09:27:20|2388.6|2388.1|2388.73|2388.23|2388.98|2388.48|2388.6|2388.1|8
1641979650000|2022-01-12 09:27:30|2388.6|2388.1|2388.48|2387.98|2388.6|2388.1|2388.48|2387.98|11
1641979660000|2022-01-12 09:27:40|2388.6|2388.1|2388.73|2388.23|2388.85|2388.35|2388.48|2387.98|46
1641979670000|2022-01-12 09:27:50|2388.48|2387.98|2388.23|2387.73|2388.48|2387.98|2388.23|2387.73|24
1641979680000|2022-01-12 09:28:00|2387.98|2387.48|2388.23|2387.73|2388.35|2387.85|2387.73|2387.23|55
1641979690000|2022-01-12 09:28:10|2388.35|2387.85|2387.98|2387.48|2388.6|2388.1|2387.98|2387.48|12
1641979700000|2022-01-12 09:28:20|2388.1|2387.6|2387.98|2387.48|2388.23|2387.73|2387.98|2387.48|3
1641979710000|2022-01-12 09:28:30|2388.1|2387.6|2388.73|2388.23|2388.73|2388.23|2388.1|2387.6|48
1641979720000|2022-01-12 09:28:40|2388.98|2388.48|2388.98|2388.48|2389.23|2388.73|2388.98|2388.48|105
1641979730000|2022-01-12 09:28:50|2388.85|2388.35|2389.1|2388.6|2389.23|2388.73|2388.85|2388.35|30
1641979740000|2022-01-12 09:29:00|2389.23|2388.73|2389.23|2388.73|2389.23|2388.73|2388.98|2388.48|6
1641979750000|2022-01-12 09:29:10|2388.98|2388.48|2389.23|2388.73|2389.23|2388.73|2388.98|2388.48|30
1641979760000|2022-01-12 09:29:20|2389.1|2388.6|2388.98|2388.48|2389.23|2388.73|2388.98|2388.48|13
1641979770000|2022-01-12 09:29:30|2389.1|2388.6|2388.98|2388.48|2389.35|2388.85|2388.98|2388.48|33
1641979780000|2022-01-12 09:29:40|2389.1|2388.6|2389.48|2388.98|2389.48|2388.98|2389.1|2388.6|13
1641979790000|2022-01-12 09:29:50|2389.35|2388.85|2389.48|2388.98|2389.48|2388.98|2389.23|2388.73|8
1641979800000|2022-01-12 09:30:00|2389.35|2388.85|2389.48|2388.98|2389.73|2389.23|2389.35|2388.85|40
1641979810000|2022-01-12 09:30:10|2389.35|2388.85|2389.73|2389.23|2389.73|2389.23|2389.23|2388.73|94
1641979820000|2022-01-12 09:30:20|2389.6|2389.1|2389.73|2389.23|2389.85|2389.35|2389.6|2389.1|55
1641979830000|2022-01-12 09:30:30|2389.85|2389.35|2389.48|2388.98|2389.98|2389.48|2389.48|2388.98|27
1641979840000|2022-01-12 09:30:40|2389.35|2388.85|2389.48|2388.98|2389.48|2388.98|2389.35|2388.85|6
1641979850000|2022-01-12 09:30:50|2389.35|2388.85|2389.35|2388.85|2389.48|2388.98|2389.23|2388.73|11
1641979860000|2022-01-12 09:31:00|2389.48|2388.98|2389.23|2388.73|2389.48|2388.98|2389.23|2388.73|13
1641979870000|2022-01-12 09:31:10|2389.35|2388.85|2389.23|2388.73|2389.48|2388.98|2389.23|2388.73|14
1641979880000|2022-01-12 09:31:20|2389.1|2388.6|2389.23|2388.73|2389.23|2388.73|2388.98|2388.48|11
1641979890000|2022-01-12 09:31:30|2389.1|2388.6|2388.48|2387.98|2389.1|2388.6|2387.98|2387.48|82
1641979900000|2022-01-12 09:31:40|2388.23|2387.73|2388.48|2387.98|2388.48|2387.98|2388.23|2387.73|9
1641979910000|2022-01-12 09:31:50|2388.6|2388.1|2388.23|2387.73|2388.6|2388.1|2388.23|2387.73|69
1641979920000|2022-01-12 09:32:00|2388.1|2387.6|2388.23|2387.73|2388.23|2387.73|2387.98|2387.48|57
1641979930000|2022-01-12 09:32:10|2388.35|2387.85|2388.48|2387.98|2388.48|2387.98|2388.35|2387.85|33
1641979940000|2022-01-12 09:32:20|2388.73|2388.23|2388.73|2388.23|2388.98|2388.48|2388.48|2387.98|31
1641979950000|2022-01-12 09:32:30|2388.85|2388.35|2389.13|2388.63|2389.13|2388.63|2388.85|2388.35|3
1641979960000|2022-01-12 09:32:40|2389.25|2388.75|2389.03|2388.53|2389.28|2388.78|2389.03|2388.53|45
1641979970000|2022-01-12 09:32:50|2388.78|2388.28|2388.78|2388.28|2388.78|2388.28|2388.78|2388.28|16
1641979980000|2022-01-12 09:33:00|2388.65|2388.15|2388.53|2388.03|2388.65|2388.15|2388.28|2387.78|21
1641979990000|2022-01-12 09:33:10|2388.4|2387.9|2388.38|2387.88|2388.4|2387.9|2388.28|2387.78|13
1641980000000|2022-01-12 09:33:20|2388.48|2387.98|2388.48|2387.98|2388.48|2387.98|2388.48|2387.98|0
1641980010000|2022-01-12 09:33:30|2388.73|2388.23|2389.48|2388.98|2389.48|2388.98|2388.73|2388.23|25
1641980020000|2022-01-12 09:33:40|2389.23|2388.73|2389.23|2388.73|2389.23|2388.73|2389.23|2388.73|7
1641980030000|2022-01-12 09:33:50|2389.35|2388.85|2389.23|2388.73|2389.48|2388.98|2389.23|2388.73|16
1641980040000|2022-01-12 09:34:00|2389.35|2388.85|2389.23|2388.73|2389.48|2388.98|2389.23|2388.73|17
1641980050000|2022-01-12 09:34:10|2389.35|2388.85|2389.35|2388.85|2389.48|2388.98|2389.23|2388.73|7
1641980060000|2022-01-12 09:34:20|2389.48|2388.98|2389.48|2388.98|2389.48|2388.98|2389.23|2388.73|7
1641980070000|2022-01-12 09:34:30|2389.35|2388.85|2389.23|2388.73|2389.48|2388.98|2389.23|2388.73|2
1641980080000|2022-01-12 09:34:40|2389.35|2388.85|2389.35|2388.85|2389.48|2388.98|2389.23|2388.73|2
1641980090000|2022-01-12 09:34:50|2389.48|2388.98|2390.48|2389.98|2390.48|2389.98|2389.23|2388.73|20
1641980100000|2022-01-12 09:35:00|2390.35|2389.85|2390.23|2389.73|2390.48|2389.98|2390.23|2389.73|75
1641980110000|2022-01-12 09:35:10|2390.35|2389.85|2390.48|2389.98|2390.48|2389.98|2390.35|2389.85|6
1641980120000|2022-01-12 09:35:20|2390.6|2390.1|2390.98|2390.48|2390.98|2390.48|2390.6|2390.1|42
1641980130000|2022-01-12 09:35:30|2390.85|2390.35|2390.73|2390.23|2390.98|2390.48|2390.73|2390.23|22
1641980140000|2022-01-12 09:35:40|2390.85|2390.35|2390.23|2389.73|2390.85|2390.35|2389.85|2389.35|121
1641980150000|2022-01-12 09:35:50|2390.48|2389.98|2390.73|2390.23|2390.85|2390.35|2390.48|2389.98|65
1641980160000|2022-01-12 09:36:00|2390.85|2390.35|2390.98|2390.48|2390.98|2390.48|2390.85|2390.35|5
1641980170000|2022-01-12 09:36:10|2390.85|2390.35|2390.73|2390.23|2390.98|2390.48|2390.6|2390.1|19
1641980180000|2022-01-12 09:36:20|2390.98|2390.48|2390.98|2390.48|2390.98|2390.48|2390.98|2390.48|17
1641980190000|2022-01-12 09:36:30|2391.1|2390.6|2390.48|2389.98|2391.23|2390.73|2390.48|2389.98|34
1641980200000|2022-01-12 09:36:40|2390.6|2390.1|2390.23|2389.73|2390.73|2390.23|2390.23|2389.73|20
1641980210000|2022-01-12 09:36:50|2390.35|2389.85|2390.23|2389.73|2390.48|2389.98|2390.23|2389.73|8
1641980220000|2022-01-12 09:37:00|2390.1|2389.6|2389.98|2389.48|2390.23|2389.73|2389.98|2389.48|23
1641980230000|2022-01-12 09:37:10|2389.73|2389.23|2389.73|2389.23|2389.73|2389.23|2389.6|2389.1|22
1641980240000|2022-01-12 09:37:20|2389.6|2389.1|2389.73|2389.23|2389.73|2389.23|2389.6|2389.1|2
1641980250000|2022-01-12 09:37:30|2389.85|2389.35|2389.6|2389.1|2389.85|2389.35|2389.48|2388.98|44
1641980260000|2022-01-12 09:37:40|2389.73|2389.23|2389.73|2389.23|2389.85|2389.35|2389.73|2389.23|44
1641980270000|2022-01-12 09:37:50|2389.6|2389.1|2389.48|2388.98|2389.6|2389.1|2389.48|2388.98|21
1641980280000|2022-01-12 09:38:00|2389.6|2389.1|2389.48|2388.98|2389.73|2389.23|2389.48|2388.98|17
1641980290000|2022-01-12 09:38:10|2389.6|2389.1|2389.23|2388.73|2389.73|2389.23|2389.23|2388.73|37
1641980300000|2022-01-12 09:38:20|2389.1|2388.6|2389.73|2389.23|2389.73|2389.23|2389.1|2388.6|42
1641980310000|2022-01-12 09:38:30|2389.85|2389.35|2389.73|2389.23|2389.85|2389.35|2389.73|2389.23|74
1641980320000|2022-01-12 09:38:40|||||||||1
1641980330000|2022-01-12 09:38:50|2389.85|2389.35|2389.6|2389.1|2389.85|2389.35|2389.6|2389.1|35
1641980340000|2022-01-12 09:39:00|2389.48|2388.98|2389.48|2388.98|2389.48|2388.98|2388.98|2388.48|30
1641980350000|2022-01-12 09:39:10|2389.6|2389.1|2389.48|2388.98|2389.6|2389.1|2389.48|2388.98|0
1641980360000|2022-01-12 09:39:20|2389.6|2389.1|2389.48|2388.98|2389.73|2389.23|2389.48|2388.98|7
1641980370000|2022-01-12 09:39:30|2389.23|2388.73|2389.23|2388.73|2389.23|2388.73|2388.98|2388.48|19
1641980380000|2022-01-12 09:39:40|2389.1|2388.6|2389.48|2388.98|2389.48|2388.98|2389.1|2388.6|15
1641980390000|2022-01-12 09:39:50|2389.6|2389.1|2389.73|2389.23|2389.73|2389.23|2389.6|2389.1|27
1641980400000|2022-01-12 09:40:00|2389.6|2389.1|2390.23|2389.73|2390.23|2389.73|2389.48|2388.98|74
1641980410000|2022-01-12 09:40:10|2390.1|2389.6|2390.23|2389.73|2390.23|2389.73|2390.1|2389.6|5
1641980420000|2022-01-12 09:40:20|2390.35|2389.85|2390.48|2389.98|2390.48|2389.98|2390.23|2389.73|16
1641980430000|2022-01-12 09:40:30|2390.73|2390.23|2390.98|2390.48|2390.98|2390.48|2390.6|2390.1|61
1641980440000|2022-01-12 09:40:40|2391.1|2390.6|2390.98|2390.48|2391.23|2390.73|2390.85|2390.35|18
1641980450000|2022-01-12 09:40:50|2391.1|2390.6|2391.35|2390.85|2391.35|2390.85|2390.98|2390.48|12
1641980460000|2022-01-12 09:41:00|2391.23|2390.73|2391.48|2390.98|2391.48|2390.98|2391.1|2390.6|38
1641980470000|2022-01-12 09:41:10|2391.35|2390.85|2391.23|2390.73|2391.35|2390.85|2391.23|2390.73|7
1641980480000|2022-01-12 09:41:20|2391.35|2390.85|2391.35|2390.85|2391.48|2390.98|2391.23|2390.73|12
1641980490000|2022-01-12 09:41:30|2391.48|2390.98|2391.23|2390.73|2391.48|2390.98|2391.23|2390.73|3
1641980500000|2022-01-12 09:41:40|2391.48|2390.98|2391.6|2391.1|2391.73|2391.23|2391.48|2390.98|15
1641980510000|2022-01-12 09:41:50|2391.48|2390.98|2391.98|2391.48|2391.98|2391.48|2391.48|2390.98|102
1641980520000|2022-01-12 09:42:00|2391.85|2391.35|2392.23|2391.73|2392.23|2391.73|2391.85|2391.35|23
1641980530000|2022-01-12 09:42:10|2392.1|2391.6|2392.35|2391.85|2392.35|2391.85|2392.1|2391.6|12
1641980540000|2022-01-12 09:42:20|2392.48|2391.98|2392.48|2391.98|2392.48|2391.98|2392.23|2391.73|67
1641980550000|2022-01-12 09:42:30|2392.73|2392.23|2392.6|2392.1|2392.73|2392.23|2392.6|2392.1|5
1641980560000|2022-01-12 09:42:40|2392.73|2392.23|2392.6|2392.1|2392.73|2392.23|2392.48|2391.98|12
1641980570000|2022-01-12 09:42:50|2392.73|2392.23|2392.73|2392.23|2392.73|2392.23|2392.48|2391.98|11
1641980580000|2022-01-12 09:43:00|2392.98|2392.48|2393.23|2392.73|2393.23|2392.73|2392.98|2392.48|28
1641980590000|2022-01-12 09:43:10|2393.35|2392.85|2393.23|2392.73|2393.35|2392.85|2393.23|2392.73|10
1641980600000|2022-01-12 09:43:20|2392.98|2392.48|2392.73|2392.23|2392.98|2392.48|2392.73|2392.23|14
1641980610000|2022-01-12 09:43:30|2392.6|2392.1|2392.73|2392.23|2392.73|2392.23|2392.48|2391.98|8
1641980620000|2022-01-12 09:43:40|2392.6|2392.1|2392.73|2392.23|2392.85|2392.35|2392.6|2392.1|12
1641980630000|2022-01-12 09:43:50|2392.85|2392.35|2392.98|2392.48|2392.98|2392.48|2392.85|2392.35|8
1641980640000|2022-01-12 09:44:00|2392.73|2392.23|2392.98|2392.48|2392.98|2392.48|2392.48|2391.98|29
1641980650000|2022-01-12 09:44:10|2393.1|2392.6|2392.73|2392.23|2393.1|2392.6|2392.48|2391.98|19
1641980660000|2022-01-12 09:44:20|2392.6|2392.1|2392.73|2392.23|2392.73|2392.23|2392.48|2391.98|14
1641980670000|2022-01-12 09:44:30|2392.85|2392.35|2393.1|2392.6|2393.1|2392.6|2392.85|2392.35|7
1641980680000|2022-01-12 09:44:40|2393.23|2392.73|2393.35|2392.85|2393.48|2392.98|2393.23|2392.73|61
1641980690000|2022-01-12 09:44:50|2393.48|2392.98|2393.48|2392.98|2393.73|2393.23|2393.48|2392.98|42
1641980700000|2022-01-12 09:45:00|2393.35|2392.85|2392.98|2392.48|2393.48|2392.98|2392.98|2392.48|50
1641980710000|2022-01-12 09:45:10|2393.1|2392.6|2393.23|2392.73|2393.23|2392.73|2393.1|2392.6|9
1641980720000|2022-01-12 09:45:20|2393.48|2392.98|2393.48|2392.98|2393.73|2393.23|2393.48|2392.98|5
1641980730000|2022-01-12 09:45:30|2393.23|2392.73|2392.98|2392.48|2393.23|2392.73|2392.98|2392.48|17
1641980740000|2022-01-12 09:45:40|2393.23|2392.73|2393.23|2392.73|2393.48|2392.98|2393.23|2392.73|54
1641980750000|2022-01-12 09:45:50|2392.98|2392.48|2393.23|2392.73|2393.23|2392.73|2392.98|2392.48|20
1641980760000|2022-01-12 09:46:00|2393.1|2392.6|2393.48|2392.98|2393.48|2392.98|2393.1|2392.6|25
1641980770000|2022-01-12 09:46:10|||||||||2
1641980780000|2022-01-12 09:46:20|||||||||7
1641980790000|2022-01-12 09:46:30|2393.6|2393.1|2394.23|2393.73|2394.48|2393.98|2393.6|2393.1|78
1641980800000|2022-01-12 09:46:40|2394.35|2393.85|2394.23|2393.73|2394.48|2393.98|2394.23|2393.73|13
1641980810000|2022-01-12 09:46:50|2394.48|2393.98|2394.23|2393.73|2394.48|2393.98|2394.23|2393.73|14
1641980820000|2022-01-12 09:47:00|2394.35|2393.85|2394.23|2393.73|2394.35|2393.85|2394.23|2393.73|18
1641980830000|2022-01-12 09:47:10|2394.48|2393.98|2394.48|2393.98|2394.48|2393.98|2394.48|2393.98|17
1641980840000|2022-01-12 09:47:20|2394.6|2394.1|2394.23|2393.73|2394.6|2394.1|2394.23|2393.73|26
1641980850000|2022-01-12 09:47:30|2394.48|2393.98|2394.23|2393.73|2394.48|2393.98|2394.23|2393.73|25
1641980860000|2022-01-12 09:47:40|||||||||3
1641980870000|2022-01-12 09:47:50|2394.48|2393.98|2394.48|2393.98|2394.48|2393.98|2394.23|2393.73|31
1641980880000|2022-01-12 09:48:00|2394.6|2394.1|2394.48|2393.98|2394.73|2394.23|2394.23|2393.73|56
1641980890000|2022-01-12 09:48:10|2394.6|2394.1|2394.73|2394.23|2394.73|2394.23|2394.6|2394.1|26
1641980900000|2022-01-12 09:48:20|2394.6|2394.1|2394.48|2393.98|2394.6|2394.1|2394.48|2393.98|18
1641980910000|2022-01-12 09:48:30|2394.6|2394.1|2394.48|2393.98|2394.73|2394.23|2394.48|2393.98|23
1641980920000|2022-01-12 09:48:40|2394.6|2394.1|2394.73|2394.23|2394.73|2394.23|2394.6|2394.1|17
1641980930000|2022-01-12 09:48:50|||||||||10
1641980940000|2022-01-12 09:49:00|2394.48|2393.98|2394.48|2393.98|2394.73|2394.23|2394.48|2393.98|27
1641980950000|2022-01-12 09:49:10|2394.73|2394.23|2394.48|2393.98|2394.73|2394.23|2394.48|2393.98|19
1641980960000|2022-01-12 09:49:20|2394.6|2394.1|2394.85|2394.35|2394.85|2394.35|2394.6|2394.1|9
1641980970000|2022-01-12 09:49:30|2394.73|2394.23|2394.48|2393.98|2394.73|2394.23|2394.48|2393.98|30
1641980990000|2022-01-12 09:49:50|2394.73|2394.23|2394.48|2393.98|2394.73|2394.23|2394.48|2393.98|29
1641981000000|2022-01-12 09:50:00|2394.6|2394.1|2394.73|2394.23|2394.73|2394.23|2394.35|2393.85|72
1641981010000|2022-01-12 09:50:10|2394.6|2394.1|2394.48|2393.98|2394.6|2394.1|2394.48|2393.98|28
1641981020000|2022-01-12 09:50:20|2394.6|2394.1|2394.73|2394.23|2394.73|2394.23|2394.48|2393.98|43
1641981030000|2022-01-12 09:50:30|||||||||27
1641981040000|2022-01-12 09:50:40|2394.85|2394.35|2394.98|2394.48|2394.98|2394.48|2394.85|2394.35|28
1641981050000|2022-01-12 09:50:50|2394.73|2394.23|2394.98|2394.48|2394.98|2394.48|2394.73|2394.23|54
1641981060000|2022-01-12 09:51:00|2394.85|2394.35|2394.98|2394.48|2394.98|2394.48|2394.85|2394.35|4
1641981070000|2022-01-12 09:51:10|2395.23|2394.73|2394.98|2394.48|2395.23|2394.73|2394.98|2394.48|54
1641981080000|2022-01-12 09:51:20|2395.1|2394.6|2395.48|2394.98|2395.6|2395.1|2395.1|2394.6|70
1641981090000|2022-01-12 09:51:30|2395.35|2394.85|2395.48|2394.98|2395.73|2395.23|2395.23|2394.73|70
1641981100000|2022-01-12 09:51:40|||||||||6
1641981110000|2022-01-12 09:51:50|2395.6|2395.1|2395.73|2395.23|2395.73|2395.23|2395.6|2395.1|22
1641981120000|2022-01-12 09:52:00|2395.6|2395.1|2395.48|2394.98|2395.6|2395.1|2395.23|2394.73|67
1641981130000|2022-01-12 09:52:10|2395.35|2394.85|2395.35|2394.85|2395.35|2394.85|2395.35|2394.85|7
1641981140000|2022-01-12 09:52:20|2395.23|2394.73|2395.48|2394.98|2395.48|2394.98|2395.23|2394.73|6
1641981150000|2022-01-12 09:52:30|2395.73|2395.23|2395.73|2395.23|2395.73|2395.23|2395.6|2395.1|8
1641981160000|2022-01-12 09:52:40|2395.6|2395.1|2395.48|2394.98|2395.73|2395.23|2395.48|2394.98|23
1641981170000|2022-01-12 09:52:50|2395.6|2395.1|2395.73|2395.23|2395.98|2395.48|2395.6|2395.1|59
1641981180000|2022-01-12 09:53:00|2395.98|2395.48|2395.98|2395.48|2395.98|2395.48|2395.98|2395.48|16
1641981190000|2022-01-12 09:53:10|2396.1|2395.6|2396.1|2395.6|2396.23|2395.73|2395.98|2395.48|39
1641981200000|2022-01-12 09:53:20|2396.23|2395.73|2396.1|2395.6|2396.23|2395.73|2396.1|2395.6|11
1641981210000|2022-01-12 09:53:30|2395.98|2395.48|2396.23|2395.73|2396.23|2395.73|2395.98|2395.48|5
1641981220000|2022-01-12 09:53:40|2396.1|2395.6|2396.48|2395.98|2396.48|2395.98|2396.1|2395.6|39
1641981230000|2022-01-12 09:53:50|||||||||8
1641981240000|2022-01-12 09:54:00|2396.6|2396.1|2396.48|2395.98|2396.73|2396.23|2396.48|2395.98|108
1641981250000|2022-01-12 09:54:10|2396.6|2396.1|2396.73|2396.23|2396.98|2396.48|2396.48|2395.98|76
1641981260000|2022-01-12 09:54:20|2396.85|2396.35|2396.98|2396.48|2396.98|2396.48|2396.85|2396.35|12
1641981270000|2022-01-12 09:54:30|2397.1|2396.6|2397.35|2396.85|2397.48|2396.98|2396.98|2396.48|69
1641981280000|2022-01-12 09:54:40|2397.48|2396.98|2397.35|2396.85|2397.48|2396.98|2397.23|2396.73|33
1641981290000|2022-01-12 09:54:50|2397.23|2396.73|2397.23|2396.73|2397.48|2396.98|2397.23|2396.73|64
1641981300000|2022-01-12 09:55:00|2397.1|2396.6|2396.6|2396.1|2397.1|2396.6|2396.48|2395.98|195
1641981310000|2022-01-12 09:55:10|2396.73|2396.23|2396.98|2396.48|2396.98|2396.48|2396.73|2396.23|7
1641981320000|2022-01-12 09:55:20|||||||||6
1641981330000|2022-01-12 09:55:30|2397.1|2396.6|2397.48|2396.98|2397.48|2396.98|2397.1|2396.6|26
1641981340000|2022-01-12 09:55:40|2397.35|2396.85|2397.6|2397.1|2397.6|2397.1|2397.23|2396.73|45
1641981350000|2022-01-12 09:55:50|2397.48|2396.98|2397.35|2396.85|2397.6|2397.1|2397.35|2396.85|12
1641981360000|2022-01-12 09:56:00|2397.23|2396.73|2396.85|2396.35|2397.23|2396.73|2396.85|2396.35|38
1641981370000|2022-01-12 09:56:10|2396.98|2396.48|2397.23|2396.73|2397.23|2396.73|2396.73|2396.23|6
1641981380000|2022-01-12 09:56:20|2397.1|2396.6|2396.98|2396.48|2397.23|2396.73|2396.98|2396.48|2
1641981390000|2022-01-12 09:56:30|2396.85|2396.35|2396.23|2395.73|2396.85|2396.35|2396.23|2395.73|93
1641981400000|2022-01-12 09:56:40|2396.1|2395.6|2396.23|2395.73|2396.23|2395.73|2395.98|2395.48|57
1641981410000|2022-01-12 09:56:50|2396.48|2395.98|2396.1|2395.6|2396.6|2396.1|2396.1|2395.6|78
1641981420000|2022-01-12 09:57:00|2396.23|2395.73|2395.23|2394.73|2396.23|2395.73|2395.23|2394.73|147
1641981430000|2022-01-12 09:57:10|2395.48|2394.98|2395.48|2394.98|2395.48|2394.98|2395.23|2394.73|3
1641981440000|2022-01-12 09:57:20|2395.35|2394.85|2395.48|2394.98|2395.48|2394.98|2395.35|2394.85|11
1641981450000|2022-01-12 09:57:30|2395.35|2394.85|2395.23|2394.73|2395.35|2394.85|2395.23|2394.73|3
1641981460000|2022-01-12 09:57:40|2395.48|2394.98|2395.48|2394.98|2395.48|2394.98|2395.48|2394.98|31
1641981470000|2022-01-12 09:57:50|2395.23|2394.73|2395.23|2394.73|2395.35|2394.85|2395.23|2394.73|17
1641981480000|2022-01-12 09:58:00|2395.35|2394.85|2395.48|2394.98|2395.48|2394.98|2395.35|2394.85|7
1641981490000|2022-01-12 09:58:10|2395.73|2395.23|2395.73|2395.23|2395.73|2395.23|2395.73|2395.23|25
1641981500000|2022-01-12 09:58:20|2395.85|2395.35|2396.23|2395.73|2396.23|2395.73|2395.85|2395.35|59
1641981510000|2022-01-12 09:58:30|||||||||9
1641981520000|2022-01-12 09:58:40|||||||||1
1641981530000|2022-01-12 09:58:50|2396.35|2395.85|2396.73|2396.23|2396.73|2396.23|2396.23|2395.73|55
1641981540000|2022-01-12 09:59:00|2396.85|2396.35|2397.48|2396.98|2397.48|2396.98|2396.85|2396.35|69
1641981550000|2022-01-12 09:59:10|2397.35|2396.85|2396.98|2396.48|2397.35|2396.85|2396.98|2396.48|56
1641981560000|2022-01-12 09:59:20|||||||||18
1641981570000|2022-01-12 09:59:30|2397.1|2396.6|2397.23|2396.73|2397.23|2396.73|2397.1|2396.6|5
1641981580000|2022-01-12 09:59:40|||||||||10
1641981590000|2022-01-12 09:59:50|2397.1|2396.6|2397.48|2396.98|2397.48|2396.98|2397.1|2396.6|48
1641981600000|2022-01-12 10:00:00|2397.35|2396.85|2397.35|2396.85|2397.73|2397.23|2397.35|2396.85|29
1641981610000|2022-01-12 10:00:10|2397.48|2396.98|2397.48|2396.98|2397.48|2396.98|2397.23|2396.73|17
1641981620000|2022-01-12 10:00:20|2397.35|2396.85|2397.73|2397.23|2397.73|2397.23|2397.35|2396.85|15
1641981630000|2022-01-12 10:00:30|2397.6|2397.1|2397.23|2396.73|2397.73|2397.23|2397.23|2396.73|37
1641981640000|2022-01-12 10:00:40|2396.98|2396.48|2396.98|2396.48|2396.98|2396.48|2396.98|2396.48|13
1641981650000|2022-01-12 10:00:50|2396.85|2396.35|2396.73|2396.23|2396.85|2396.35|2396.23|2395.73|101
1641981660000|2022-01-12 10:01:00|2396.48|2395.98|2396.98|2396.48|2397.1|2396.6|2396.48|2395.98|36
1641981670000|2022-01-12 10:01:10|2396.73|2396.23|2396.6|2396.1|2396.73|2396.23|2396.48|2395.98|47
1641981680000|2022-01-12 10:01:20|2396.73|2396.23|2396.73|2396.23|2396.85|2396.35|2396.73|2396.23|17
1641981690000|2022-01-12 10:01:30|2396.85|2396.35|2396.73|2396.23|2396.98|2396.48|2396.6|2396.1|20
1641981700000|2022-01-12 10:01:40|2396.6|2396.1|2396.48|2395.98|2396.73|2396.23|2396.48|2395.98|3
1641981710000|2022-01-12 10:01:50|2396.23|2395.73|2396.35|2395.85|2396.48|2395.98|2396.23|2395.73|45
1641981720000|2022-01-12 10:02:00|2396.48|2395.98|2396.48|2395.98|2396.48|2395.98|2396.35|2395.85|3
1641981730000|2022-01-12 10:02:10|2396.73|2396.23|2396.73|2396.23|2396.98|2396.48|2396.48|2395.98|60
1641981740000|2022-01-12 10:02:20|2396.6|2396.1|2396.73|2396.23|2396.73|2396.23|2396.48|2395.98|14
1641981750000|2022-01-12 10:02:30|2396.98|2396.48|2396.98|2396.48|2396.98|2396.48|2396.73|2396.23|55
1641981770000|2022-01-12 10:02:50|2397.23|2396.73|2396.73|2396.23|2397.23|2396.73|2396.73|2396.23|58
1641981780000|2022-01-12 10:03:00|2396.6|2396.1|2396.23|2395.73|2396.6|2396.1|2396.23|2395.73|41
1641981790000|2022-01-12 10:03:10|2396.35|2395.85|2395.98|2395.48|2396.35|2395.85|2395.98|2395.48|38
1641981800000|2022-01-12 10:03:20|2396.23|2395.73|2396.23|2395.73|2396.23|2395.73|2396.1|2395.6|4
1641981810000|2022-01-12 10:03:30|||||||||1
1641981820000|2022-01-12 10:03:40|2395.98|2395.48|2395.98|2395.48|2395.98|2395.48|2395.85|2395.35|9
1641981830000|2022-01-12 10:03:50|2395.73|2395.23|2395.98|2395.48|2395.98|2395.48|2395.73|2395.23|14
1641981840000|2022-01-12 10:04:00|2396.23|2395.73|2396.1|2395.6|2396.23|2395.73|2395.98|2395.48|11
1641981850000|2022-01-12 10:04:10|2396.23|2395.73|2396.35|2395.85|2396.73|2396.23|2396.23|2395.73|44
1641981860000|2022-01-12 10:04:20|2396.48|2395.98|2395.98|2395.48|2396.48|2395.98|2395.98|2395.48|19
1641981870000|2022-01-12 10:04:30|2396.1|2395.6|2395.98|2395.48|2396.23|2395.73|2395.98|2395.48|16
1641981880000|2022-01-12 10:04:40|2395.73|2395.23|2395.23|2394.73|2395.73|2395.23|2395.23|2394.73|51
1641981890000|2022-01-12 10:04:50|2395.35|2394.85|2395.23|2394.73|2395.73|2395.23|2395.23|2394.73|54
1641981900000|2022-01-12 10:05:00|2395.48|2394.98|2395.98|2395.48|2395.98|2395.48|2395.48|2394.98|55
1641981910000|2022-01-12 10:05:10|2396.23|2395.73|2395.98|2395.48|2396.23|2395.73|2395.98|2395.48|43
1641981920000|2022-01-12 10:05:20|2395.85|2395.35|2395.48|2394.98|2395.85|2395.35|2395.48|2394.98|42
1641981930000|2022-01-12 10:05:30|2395.73|2395.23|2395.48|2394.98|2395.73|2395.23|2395.48|2394.98|40
1641981940000|2022-01-12 10:05:40|2395.6|2395.1|2395.23|2394.73|2395.6|2395.1|2395.23|2394.73|15
1641981950000|2022-01-12 10:05:50|2395.35|2394.85|2395.48|2394.98|2395.48|2394.98|2395.23|2394.73|8
1641981960000|2022-01-12 10:06:00|||||||||3
1641981970000|2022-01-12 10:06:10|||||||||1
1641981980000|2022-01-12 10:06:20|2395.73|2395.23|2395.23|2394.73|2395.73|2395.23|2395.23|2394.73|74
1641981990000|2022-01-12 10:06:30|2394.98|2394.48|2394.98|2394.48|2394.98|2394.48|2394.85|2394.35|34
1641982000000|2022-01-12 10:06:40|2394.85|2394.35|2394.48|2393.98|2394.85|2394.35|2394.48|2393.98|32
1641982010000|2022-01-12 10:06:50|2394.35|2393.85|2393.73|2393.23|2394.35|2393.85|2393.73|2393.23|100
1641982020000|2022-01-12 10:07:00|2393.48|2392.98|2393.23|2392.73|2393.48|2392.98|2393.23|2392.73|15
1641982030000|2022-01-12 10:07:10|2392.98|2392.48|2393.23|2392.73|2393.23|2392.73|2392.98|2392.48|79
1641982040000|2022-01-12 10:07:20|2393.1|2392.6|2393.23|2392.73|2393.48|2392.98|2392.98|2392.48|53
1641982050000|2022-01-12 10:07:30|2393.35|2392.85|2393.48|2392.98|2393.48|2392.98|2393.23|2392.73|7
1641982060000|2022-01-12 10:07:40|2393.73|2393.23|2394.48|2393.98|2394.48|2393.98|2393.73|2393.23|53
1641982070000|2022-01-12 10:07:50|2394.73|2394.23|2395.1|2394.6|2395.23|2394.73|2394.73|2394.23|90
1641982080000|2022-01-12 10:08:00|2394.98|2394.48|2395.23|2394.73|2395.48|2394.98|2394.98|2394.48|55
1641982090000|2022-01-12 10:08:10|2395.35|2394.85|2395.23|2394.73|2395.48|2394.98|2395.1|2394.6|24
1641982100000|2022-01-12 10:08:20|2394.98|2394.48|2394.48|2393.98|2394.98|2394.48|2394.48|2393.98|26
1641982110000|2022-01-12 10:08:30|2394.23|2393.73|2394.73|2394.23|2394.73|2394.23|2394.23|2393.73|16
1641982120000|2022-01-12 10:08:40|2394.85|2394.35|2394.98|2394.48|2394.98|2394.48|2394.85|2394.35|3
1641982130000|2022-01-12 10:08:50|2395.23|2394.73|2395.6|2395.1|2395.73|2395.23|2395.23|2394.73|30
1641982140000|2022-01-12 10:09:00|2395.48|2394.98|2395.73|2395.23|2395.73|2395.23|2395.48|2394.98|25
1641982150000|2022-01-12 10:09:10|2395.6|2395.1|2395.6|2395.1|2395.73|2395.23|2395.6|2395.1|3
1641982160000|2022-01-12 10:09:20|2395.73|2395.23|2395.73|2395.23|2395.73|2395.23|2395.6|2395.1|14
1641982170000|2022-01-12 10:09:30|2395.85|2395.35|2395.48|2394.98|2395.85|2395.35|2395.23|2394.73|18
1641982180000|2022-01-12 10:09:40|2395.35|2394.85|2395.23|2394.73|2395.35|2394.85|2394.98|2394.48|22
1641982190000|2022-01-12 10:09:50|2394.98|2394.48|2394.98|2394.48|2394.98|2394.48|2394.73|2394.23|28
1641982200000|2022-01-12 10:10:00|2395.1|2394.6|2394.98|2394.48|2395.23|2394.73|2394.98|2394.48|14
1641982210000|2022-01-12 10:10:10|2395.23|2394.73|2395.23|2394.73|2395.23|2394.73|2395.1|2394.6|5
1641982220000|2022-01-12 10:10:20|2395.35|2394.85|2395.48|2394.98|2395.73|2395.23|2395.35|2394.85|27
1641982230000|2022-01-12 10:10:30|2395.6|2395.1|2395.23|2394.73|2395.6|2395.1|2395.1|2394.6|8
1641982240000|2022-01-12 10:10:40|2395.1|2394.6|2394.85|2394.35|2395.1|2394.6|2394.73|2394.23|15
1641982250000|2022-01-12 10:10:50|2394.98|2394.48|2394.98|2394.48|2394.98|2394.48|2394.85|2394.35|10
1641982260000|2022-01-12 10:11:00|2394.73|2394.23|2394.48|2393.98|2394.73|2394.23|2394.48|2393.98|9
1641982270000|2022-01-12 10:11:10|2394.23|2393.73|2394.48|2393.98|2394.48|2393.98|2394.23|2393.73|12
1641982280000|2022-01-12 10:11:20|2394.6|2394.1|2394.23|2393.73|2394.6|2394.1|2394.1|2393.6|19
1641982290000|2022-01-12 10:11:30|2394.1|2393.6|2393.98|2393.48|2394.23|2393.73|2393.98|2393.48|3
1641982300000|2022-01-12 10:11:40|2394.1|2393.6|2394.35|2393.85|2394.35|2393.85|2394.1|2393.6|34
1641982310000|2022-01-12 10:11:50|2394.48|2393.98|2394.73|2394.23|2394.73|2394.23|2394.23|2393.73|41
1641982320000|2022-01-12 10:12:00|2394.6|2394.1|2394.48|2393.98|2394.6|2394.1|2394.48|2393.98|15
1641982330000|2022-01-12 10:12:10|2394.6|2394.1|2394.48|2393.98|2394.73|2394.23|2394.48|2393.98|18
1641982340000|2022-01-12 10:12:20|2394.6|2394.1|2394.73|2394.23|2394.73|2394.23|2394.6|2394.1|16
1641982350000|2022-01-12 10:12:30|2394.85|2394.35|2394.73|2394.23|2394.85|2394.35|2394.48|2393.98|34
1641982360000|2022-01-12 10:12:40|2394.6|2394.1|2395.23|2394.73|2395.23|2394.73|2394.6|2394.1|21
1641982370000|2022-01-12 10:12:50|2395.48|2394.98|2395.23|2394.73|2395.48|2394.98|2395.23|2394.73|15
1641982380000|2022-01-12 10:13:00|2395.35|2394.85|2395.23|2394.73|2395.48|2394.98|2395.23|2394.73|8
1641982390000|2022-01-12 10:13:10|2395.35|2394.85|2395.48|2394.98|2395.73|2395.23|2395.35|2394.85|17
1641982400000|2022-01-12 10:13:20|2395.6|2395.1|2395.98|2395.48|2395.98|2395.48|2395.6|2395.1|34
1641982410000|2022-01-12 10:13:30|2396.23|2395.73|2396.23|2395.73|2396.23|2395.73|2396.1|2395.6|18
1641982420000|2022-01-12 10:13:40|2396.1|2395.6|2396.23|2395.73|2396.23|2395.73|2395.98|2395.48|19
1641982430000|2022-01-12 10:13:50|2396.48|2395.98|2396.48|2395.98|2396.48|2395.98|2396.48|2395.98|21
1641982440000|2022-01-12 10:14:00|2396.6|2396.1|2396.73|2396.23|2396.73|2396.23|2396.48|2395.98|30
1641982450000|2022-01-12 10:14:10|||||||||4
1641982460000|2022-01-12 10:14:20|2396.85|2396.35|2397.23|2396.73|2397.23|2396.73|2396.85|2396.35|72
1641982470000|2022-01-12 10:14:30|2396.98|2396.48|2396.98|2396.48|2396.98|2396.48|2396.85|2396.35|28
1641982480000|2022-01-12 10:14:40|2396.73|2396.23|2397.23|2396.73|2397.23|2396.73|2396.73|2396.23|56
1641982490000|2022-01-12 10:14:50|2396.98|2396.48|2396.98|2396.48|2397.1|2396.6|2396.98|2396.48|18
1641982500000|2022-01-12 10:15:00|2397.1|2396.6|2397.23|2396.73|2397.35|2396.85|2396.98|2396.48|35
1641982510000|2022-01-12 10:15:10|2396.98|2396.48|2395.98|2395.48|2396.98|2396.48|2395.98|2395.48|49
1641982520000|2022-01-12 10:15:20|2396.23|2395.73|2396.6|2396.1|2396.6|2396.1|2396.23|2395.73|25
1641982530000|2022-01-12 10:15:30|2396.48|2395.98|2396.73|2396.23|2396.98|2396.48|2396.48|2395.98|16
1641982540000|2022-01-12 10:15:40|2396.85|2396.35|2396.98|2396.48|2397.23|2396.73|2396.85|2396.35|26
1641982550000|2022-01-12 10:15:50|2397.1|2396.6|2396.85|2396.35|2397.23|2396.73|2396.73|2396.23|15
1641982560000|2022-01-12 10:16:00|2396.73|2396.23|2396.98|2396.48|2396.98|2396.48|2396.73|2396.23|40
1641982570000|2022-01-12 10:16:10|2397.23|2396.73|2396.98|2396.48|2397.23|2396.73|2396.98|2396.48|5
1641982580000|2022-01-12 10:16:20|2397.1|2396.6|2396.98|2396.48|2397.1|2396.6|2396.98|2396.48|5
1641982590000|2022-01-12 10:16:30|2397.1|2396.6|2396.98|2396.48|2397.1|2396.6|2396.98|2396.48|2
1641982600000|2022-01-12 10:16:40|2397.1|2396.6|2396.35|2395.85|2397.1|2396.6|2396.23|2395.73|51
1641982610000|2022-01-12 10:16:50|2396.23|2395.73|2396.23|2395.73|2396.35|2395.85|2396.1|2395.6|7
1641982620000|2022-01-12 10:17:00|2396.35|2395.85|2396.23|2395.73|2396.35|2395.85|2396.23|2395.73|23
1641982630000|2022-01-12 10:17:10|2396.35|2395.85|2396.48|2395.98|2396.48|2395.98|2396.23|2395.73|1
1641982640000|2022-01-12 10:17:20|2396.35|2395.85|2396.23|2395.73|2396.48|2395.98|2396.23|2395.73|33
1641982650000|2022-01-12 10:17:30|2396.35|2395.85|2396.23|2395.73|2396.48|2395.98|2396.1|2395.6|30
1641982660000|2022-01-12 10:17:40|2396.1|2395.6|2396.48|2395.98|2396.48|2395.98|2395.98|2395.48|9
1641982670000|2022-01-12 10:17:50|2396.73|2396.23|2396.73|2396.23|2396.85|2396.35|2396.73|2396.23|10
1641982680000|2022-01-12 10:18:00|2397.23|2396.73|2396.6|2396.1|2397.23|2396.73|2396.48|2395.98|42
1641982690000|2022-01-12 10:18:10|2396.48|2395.98|2396.83|2396.33|2396.98|2396.48|2396.48|2395.98|7
1641982700000|2022-01-12 10:18:20|||||||||3
1641982710000|2022-01-12 10:18:30|2396.7|2396.2|2396.83|2396.33|2396.83|2396.33|2396.58|2396.08|25
1641982720000|2022-01-12 10:18:40|2396.95|2396.45|2396.83|2396.33|2397.08|2396.58|2396.83|2396.33|21
1641982730000|2022-01-12 10:18:50|2396.95|2396.45|2397.08|2396.58|2397.08|2396.58|2396.83|2396.33|24
1641982740000|2022-01-12 10:19:00|2397.2|2396.7|2397.08|2396.58|2397.2|2396.7|2396.83|2396.33|32
1641982750000|2022-01-12 10:19:10|2396.95|2396.45|2397.08|2396.58|2397.08|2396.58|2396.83|2396.33|7
1641982760000|2022-01-12 10:19:20|2396.95|2396.45|2396.83|2396.33|2396.95|2396.45|2396.83|2396.33|2
1641982770000|2022-01-12 10:19:30|2396.95|2396.45|2397.08|2396.58|2397.08|2396.58|2396.83|2396.33|4
1641982780000|2022-01-12 10:19:40|2396.95|2396.45|2396.83|2396.33|2397.08|2396.58|2396.58|2396.08|11
1641982790000|2022-01-12 10:19:50|2396.95|2396.45|2396.45|2395.95|2396.95|2396.45|2396.33|2395.83|15
1641982800000|2022-01-12 10:20:00|2396.33|2395.83|2396.33|2395.83|2396.58|2396.08|2396.33|2395.83|10
1641982810000|2022-01-12 10:20:10|2396.45|2395.95|2396.7|2396.2|2396.83|2396.33|2396.33|2395.83|24
1641982820000|2022-01-12 10:20:20|2396.83|2396.33|2397.08|2396.58|2397.08|2396.58|2396.58|2396.08|51
1641982830000|2022-01-12 10:20:30|2396.95|2396.45|2396.95|2396.45|2397.08|2396.58|2396.95|2396.45|6
1641982840000|2022-01-12 10:20:40|2397.08|2396.58|2397.08|2396.58|2397.08|2396.58|2397.08|2396.58|0
1641982850000|2022-01-12 10:20:50|2397.2|2396.7|2396.83|2396.33|2397.2|2396.7|2396.7|2396.2|37
1641982860000|2022-01-12 10:21:00|2396.95|2396.45|2397.2|2396.7|2397.2|2396.7|2396.95|2396.45|35
1641982870000|2022-01-12 10:21:10|2397.08|2396.58|2396.83|2396.33|2397.33|2396.83|2396.83|2396.33|26
1641982880000|2022-01-12 10:21:20|2396.95|2396.45|2396.83|2396.33|2396.95|2396.45|2396.83|2396.33|3
1641982890000|2022-01-12 10:21:30|2396.95|2396.45|2397.08|2396.58|2397.08|2396.58|2396.95|2396.45|6
1641982900000|2022-01-12 10:21:40|||||||||2
1641982910000|2022-01-12 10:21:50|2397.2|2396.7|2397.08|2396.58|2397.2|2396.7|2397.08|2396.58|1
1641982920000|2022-01-12 10:22:00|2397.2|2396.7|2397.33|2396.83|2397.33|2396.83|2397.08|2396.58|23
1641982930000|2022-01-12 10:22:10|2397.2|2396.7|2397.58|2397.08|2397.58|2397.08|2397.08|2396.58|40
1641982940000|2022-01-12 10:22:20|2397.83|2397.33|2397.83|2397.33|2397.83|2397.33|2397.83|2397.33|36
1641982950000|2022-01-12 10:22:30|2397.58|2397.08|2397.33|2396.83|2397.58|2397.08|2397.33|2396.83|69
1641982960000|2022-01-12 10:22:40|2396.83|2396.33|2396.7|2396.2|2396.83|2396.33|2396.58|2396.08|45
1641982970000|2022-01-12 10:22:50|2396.83|2396.33|2396.95|2396.45|2397.08|2396.58|2396.7|2396.2|16
1641982980000|2022-01-12 10:23:00|2397.08|2396.58|2397.33|2396.83|2397.33|2396.83|2396.95|2396.45|45
1641982990000|2022-01-12 10:23:10|2397.45|2396.95|2397.33|2396.83|2397.58|2397.08|2397.33|2396.83|64
1641983000000|2022-01-12 10:23:20|2397.45|2396.95|2398.08|2397.58|2398.08|2397.58|2397.33|2396.83|65
1641983010000|2022-01-12 10:23:30|2398.33|2397.83|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|48
1641983020000|2022-01-12 10:23:40|2397.83|2397.33|2397.83|2397.33|2397.95|2397.45|2397.83|2397.33|17
1641983030000|2022-01-12 10:23:50|2397.58|2397.08|2397.58|2397.08|2397.83|2397.33|2397.58|2397.08|32
1641983040000|2022-01-12 10:24:00|2397.83|2397.33|2398.08|2397.58|2398.08|2397.58|2397.7|2397.2|38
1641983050000|2022-01-12 10:24:10|2398.2|2397.7|2398.33|2397.83|2398.33|2397.83|2398.2|2397.7|9
1641983060000|2022-01-12 10:24:20|2398.2|2397.7|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|23
1641983070000|2022-01-12 10:24:30|2398.2|2397.7|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|10
1641983080000|2022-01-12 10:24:40|2398.2|2397.7|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|4
1641983090000|2022-01-12 10:24:50|2398.2|2397.7|2397.83|2397.33|2398.2|2397.7|2397.83|2397.33|20
1641983100000|2022-01-12 10:25:00|2397.95|2397.45|2398.08|2397.58|2398.08|2397.58|2397.83|2397.33|21
1641983110000|2022-01-12 10:25:10|2398.2|2397.7|2398.33|2397.83|2398.33|2397.83|2398.08|2397.58|53
1641983120000|2022-01-12 10:25:20|2398.2|2397.7|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|6
1641983130000|2022-01-12 10:25:30|2397.83|2397.33|2397.58|2397.08|2397.83|2397.33|2397.58|2397.08|24
1641983140000|2022-01-12 10:25:40|2397.83|2397.33|2397.33|2396.83|2398.08|2397.58|2397.33|2396.83|192
1641983150000|2022-01-12 10:25:50|||||||||1
1641983160000|2022-01-12 10:26:00|2397.45|2396.95|2397.58|2397.08|2397.58|2397.08|2397.33|2396.83|44
1641983170000|2022-01-12 10:26:10|2397.7|2397.2|2398.33|2397.83|2398.33|2397.83|2397.7|2397.2|11
1641983180000|2022-01-12 10:26:20|2398.08|2397.58|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|12
1641983190000|2022-01-12 10:26:30|2398.2|2397.7|2398.33|2397.83|2398.33|2397.83|2398.2|2397.7|17
1641983200000|2022-01-12 10:26:40|2398.08|2397.58|2398.08|2397.58|2398.45|2397.95|2398.08|2397.58|22
1641983210000|2022-01-12 10:26:50|2398.2|2397.7|2398.2|2397.7|2398.2|2397.7|2398.08|2397.58|11
1641983220000|2022-01-12 10:27:00|2398.33|2397.83|2398.33|2397.83|2398.58|2398.08|2398.33|2397.83|6
1641983230000|2022-01-12 10:27:10|2398.08|2397.58|2397.58|2397.08|2398.08|2397.58|2397.58|2397.08|23
1641983240000|2022-01-12 10:27:20|2397.7|2397.2|2397.58|2397.08|2397.7|2397.2|2397.58|2397.08|19
1641983250000|2022-01-12 10:27:30|||||||||4
1641983260000|2022-01-12 10:27:40|2397.7|2397.2|2397.7|2397.2|2397.7|2397.2|2397.7|2397.2|0
1641983270000|2022-01-12 10:27:50|2397.83|2397.33|2398.08|2397.58|2398.33|2397.83|2397.83|2397.33|31
1641983280000|2022-01-12 10:28:00|2398.2|2397.7|2398.2|2397.7|2398.33|2397.83|2398.08|2397.58|23
1641983290000|2022-01-12 10:28:10|2398.08|2397.58|2398.33|2397.83|2398.58|2398.08|2398.08|2397.58|11
1641983300000|2022-01-12 10:28:20|2398.08|2397.58|2398.08|2397.58|2398.08|2397.58|2398.08|2397.58|14
1641983310000|2022-01-12 10:28:30|2398.2|2397.7|2398.33|2397.83|2398.33|2397.83|2398.2|2397.7|9
1641983320000|2022-01-12 10:28:40|2398.45|2397.95|2398.58|2398.08|2398.58|2398.08|2398.33|2397.83|7
1641983330000|2022-01-12 10:28:50|2398.45|2397.95|2397.95|2397.45|2398.45|2397.95|2397.83|2397.33|18
1641983340000|2022-01-12 10:29:00|2397.83|2397.33|2397.83|2397.33|2398.08|2397.58|2397.83|2397.33|1
1641983350000|2022-01-12 10:29:10|2397.58|2397.08|2397.83|2397.33|2397.95|2397.45|2397.58|2397.08|41
1641983360000|2022-01-12 10:29:20|2397.7|2397.2|2397.58|2397.08|2397.7|2397.2|2397.58|2397.08|8
1641983370000|2022-01-12 10:29:30|2397.7|2397.2|2397.58|2397.08|2397.83|2397.33|2397.33|2396.83|31
1641983390000|2022-01-12 10:29:50|2397.7|2397.2|2397.58|2397.08|2397.7|2397.2|2397.58|2397.08|13
1641983400000|2022-01-12 10:30:00|2397.7|2397.2|2397.33|2396.83|2397.83|2397.33|2397.33|2396.83|18
1641983410000|2022-01-12 10:30:10|2397.45|2396.95|2397.58|2397.08|2397.7|2397.2|2397.33|2396.83|25
1641983430000|2022-01-12 10:30:30|2397.7|2397.2|2398.08|2397.58|2398.08|2397.58|2397.7|2397.2|4
1641983440000|2022-01-12 10:30:40|2398.2|2397.7|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|12
1641983450000|2022-01-12 10:30:50|2397.95|2397.45|2398.08|2397.58|2398.08|2397.58|2397.83|2397.33|8
1641983460000|2022-01-12 10:31:00|2398.33|2397.83|2397.83|2397.33|2398.33|2397.83|2397.83|2397.33|23
1641983470000|2022-01-12 10:31:10|2397.95|2397.45|2397.95|2397.45|2398.08|2397.58|2397.83|2397.33|4
1641983480000|2022-01-12 10:31:20|2398.08|2397.58|2397.83|2397.33|2398.08|2397.58|2397.83|2397.33|6
1641983490000|2022-01-12 10:31:30|2397.7|2397.2|2397.7|2397.2|2397.7|2397.2|2397.58|2397.08|11
1641983500000|2022-01-12 10:31:40|2397.83|2397.33|2398.33|2397.83|2398.58|2398.08|2397.83|2397.33|17
1641983510000|2022-01-12 10:31:50|2398.45|2397.95|2398.58|2398.08|2398.58|2398.08|2398.45|2397.95|17
1641983520000|2022-01-12 10:32:00|2398.08|2397.58|2398.08|2397.58|2398.2|2397.7|2398.08|2397.58|53
1641983530000|2022-01-12 10:32:10|2398.2|2397.7|2398.58|2398.08|2398.58|2398.08|2398.2|2397.7|18
1641983540000|2022-01-12 10:32:20|2398.45|2397.95|2398.33|2397.83|2398.45|2397.95|2398.2|2397.7|16
1641983550000|2022-01-12 10:32:30|2398.2|2397.7|2398.08|2397.58|2398.2|2397.7|2398.08|2397.58|8
1641983560000|2022-01-12 10:32:40|2398.2|2397.7|2398.08|2397.58|2398.2|2397.7|2398.08|2397.58|5
1641983570000|2022-01-12 10:32:50|2397.7|2397.2|2397.83|2397.33|2397.83|2397.33|2397.7|2397.2|31
1641983580000|2022-01-12 10:33:00|2397.95|2397.45|2397.83|2397.33|2398.08|2397.58|2397.83|2397.33|18
1641983590000|2022-01-12 10:33:10|2397.58|2397.08|2397.33|2396.83|2397.58|2397.08|2397.2|2396.7|25
1641983600000|2022-01-12 10:33:20|2397.45|2396.95|2396.58|2396.08|2397.45|2396.95|2396.58|2396.08|120
1641983610000|2022-01-12 10:33:30|2396.7|2396.2|2395.83|2395.33|2396.7|2396.2|2395.83|2395.33|52
1641983620000|2022-01-12 10:33:40|2395.7|2395.2|2395.58|2395.08|2395.83|2395.33|2395.58|2395.08|46
1641983630000|2022-01-12 10:33:50|2395.7|2395.2|2395.33|2394.83|2395.7|2395.2|2395.08|2394.58|55
1641983640000|2022-01-12 10:34:00|2395.45|2394.95|2395.33|2394.83|2395.58|2395.08|2395.33|2394.83|25
1641983650000|2022-01-12 10:34:10|2395.45|2394.95|2395.33|2394.83|2395.58|2395.08|2395.33|2394.83|28
1641983660000|2022-01-12 10:34:20|2395.45|2394.95|2394.83|2394.33|2395.58|2395.08|2394.83|2394.33|30
1641983670000|2022-01-12 10:34:30|2394.7|2394.2|2394.83|2394.33|2394.83|2394.33|2394.58|2394.08|17
1641983680000|2022-01-12 10:34:40|2394.95|2394.45|2394.83|2394.33|2394.95|2394.45|2394.83|2394.33|4
1641983690000|2022-01-12 10:34:50|2394.95|2394.45|2395.08|2394.58|2395.08|2394.58|2394.95|2394.45|1
1641983700000|2022-01-12 10:35:00|2394.95|2394.45|2394.95|2394.45|2395.08|2394.58|2394.83|2394.33|38
1641983710000|2022-01-12 10:35:10|2394.83|2394.33|2395.08|2394.58|2395.08|2394.58|2394.83|2394.33|4
1641983720000|2022-01-12 10:35:20|2395.2|2394.7|2395.83|2395.33|2395.83|2395.33|2395.2|2394.7|29
1641983730000|2022-01-12 10:35:30|||||||||15
1641983740000|2022-01-12 10:35:40|2395.95|2395.45|2396.33|2395.83|2396.33|2395.83|2395.95|2395.45|11
1641983760000|2022-01-12 10:36:00|2396.83|2396.33|2396.95|2396.45|2396.95|2396.45|2396.83|2396.33|17
1641983770000|2022-01-12 10:36:10|2397.08|2396.58|2396.83|2396.33|2397.08|2396.58|2396.83|2396.33|31
1641983780000|2022-01-12 10:36:20|2396.95|2396.45|2396.83|2396.33|2396.95|2396.45|2396.7|2396.2|29
1641983790000|2022-01-12 10:36:30|2396.7|2396.2|2396.95|2396.45|2397.08|2396.58|2396.58|2396.08|13
1641983800000|2022-01-12 10:36:40|2396.83|2396.33|2396.58|2396.08|2397.08|2396.58|2396.58|2396.08|14
1641983810000|2022-01-12 10:36:50|2396.7|2396.2|2396.58|2396.08|2396.7|2396.2|2396.33|2395.83|16
1641983820000|2022-01-12 10:37:00|2396.7|2396.2|2396.7|2396.2|2396.83|2396.33|2396.58|2396.08|19
1641983830000|2022-01-12 10:37:10|2396.83|2396.33|2397.33|2396.83|2397.33|2396.83|2396.83|2396.33|45
1641983840000|2022-01-12 10:37:20|2397.2|2396.7|2397.08|2396.58|2397.2|2396.7|2397.08|2396.58|17
1641983850000|2022-01-12 10:37:30|2397.2|2396.7|2397.08|2396.58|2397.33|2396.83|2397.08|2396.58|14
1641983860000|2022-01-12 10:37:40|||||||||4
1641983870000|2022-01-12 10:37:50|2397.2|2396.7|2397.2|2396.7|2397.2|2396.7|2397.2|2396.7|39
1641983880000|2022-01-12 10:38:00|2397.33|2396.83|2397.58|2397.08|2397.58|2397.08|2397.33|2396.83|16
1641983890000|2022-01-12 10:38:10|2397.45|2396.95|2397.08|2396.58|2397.45|2396.95|2397.08|2396.58|6
1641983900000|2022-01-12 10:38:20|2397.2|2396.7|2396.58|2396.08|2397.33|2396.83|2396.58|2396.08|47
1641983910000|2022-01-12 10:38:30|2396.45|2395.95|2396.58|2396.08|2396.58|2396.08|2396.33|2395.83|18
1641983920000|2022-01-12 10:38:40|2396.83|2396.33|2397.2|2396.7|2397.33|2396.83|2396.83|2396.33|19
1641983930000|2022-01-12 10:38:50|2397.33|2396.83|2397.08|2396.58|2397.33|2396.83|2397.08|2396.58|3
1641983940000|2022-01-12 10:39:00|2396.95|2396.45|2397.33|2396.83|2397.33|2396.83|2396.95|2396.45|68
1641983950000|2022-01-12 10:39:10|2397.45|2396.95|2397.58|2397.08|2397.58|2397.08|2397.45|2396.95|2
1641983960000|2022-01-12 10:39:20|2397.45|2396.95|2397.33|2396.83|2397.45|2396.95|2397.33|2396.83|4
1641983970000|2022-01-12 10:39:30|2397.45|2396.95|2397.83|2397.33|2397.83|2397.33|2397.45|2396.95|18
1641983980000|2022-01-12 10:39:40|2397.58|2397.08|2397.58|2397.08|2397.83|2397.33|2397.58|2397.08|23
1641983990000|2022-01-12 10:39:50|2397.7|2397.2|2397.83|2397.33|2397.83|2397.33|2397.7|2397.2|0
1641984000000|2022-01-12 10:40:00|2397.7|2397.2|2398.08|2397.58|2398.08|2397.58|2397.58|2397.08|28
1641984010000|2022-01-12 10:40:10|2397.95|2397.45|2397.83|2397.33|2397.95|2397.45|2397.83|2397.33|5
1641984020000|2022-01-12 10:40:20|2397.58|2397.08|2397.58|2397.08|2397.58|2397.08|2397.33|2396.83|43
1641984030000|2022-01-12 10:40:30|2397.83|2397.33|2397.95|2397.45|2398.08|2397.58|2397.58|2397.08|36
1641984040000|2022-01-12 10:40:40|2398.08|2397.58|2397.83|2397.33|2398.08|2397.58|2397.83|2397.33|6
1641984060000|2022-01-12 10:41:00|||||||||4
1641984070000|2022-01-12 10:41:10|2397.95|2397.45|2398.08|2397.58|2398.08|2397.58|2397.83|2397.33|19
1641984080000|2022-01-12 10:41:20|2397.95|2397.45|2397.58|2397.08|2397.95|2397.45|2397.58|2397.08|8
1641984090000|2022-01-12 10:41:30|2397.7|2397.2|2397.7|2397.2|2397.83|2397.33|2397.58|2397.08|5
1641984100000|2022-01-12 10:41:40|2397.83|2397.33|2397.7|2397.2|2397.83|2397.33|2397.58|2397.08|13
1641984110000|2022-01-12 10:41:50|2397.83|2397.33|2397.83|2397.33|2397.83|2397.33|2397.83|2397.33|1
1641984120000|2022-01-12 10:42:00|2397.95|2397.45|2397.33|2396.83|2397.95|2397.45|2397.33|2396.83|27
1641984140000|2022-01-12 10:42:20|2397.58|2397.08|2397.58|2397.08|2397.58|2397.08|2397.45|2396.95|8
1641984150000|2022-01-12 10:42:30|2397.7|2397.2|2397.7|2397.2|2397.83|2397.33|2397.7|2397.2|11
1641984160000|2022-01-12 10:42:40|2397.58|2397.08|2397.58|2397.08|2397.83|2397.33|2397.58|2397.08|4
1641984170000|2022-01-12 10:42:50|2397.7|2397.2|2397.83|2397.33|2397.83|2397.33|2397.7|2397.2|6
1641984180000|2022-01-12 10:43:00|2397.7|2397.2|2397.58|2397.08|2397.83|2397.33|2397.58|2397.08|21
1641984190000|2022-01-12 10:43:10|2397.7|2397.2|2397.83|2397.33|2397.83|2397.33|2397.7|2397.2|3
1641984200000|2022-01-12 10:43:20|2397.7|2397.2|2397.58|2397.08|2397.7|2397.2|2397.58|2397.08|0
1641984210000|2022-01-12 10:43:30|2397.33|2396.83|2397.58|2397.08|2397.58|2397.08|2397.33|2396.83|27
1641984220000|2022-01-12 10:43:40|2397.7|2397.2|2398.08|2397.58|2398.08|2397.58|2397.58|2397.08|8
1641984230000|2022-01-12 10:43:50|2397.95|2397.45|2397.83|2397.33|2398.08|2397.58|2397.83|2397.33|13
1641984240000|2022-01-12 10:44:00|2398.08|2397.58|2398.2|2397.7|2398.33|2397.83|2398.08|2397.58|37
1641984250000|2022-01-12 10:44:10|2398.08|2397.58|2398.58|2398.08|2398.58|2398.08|2398.08|2397.58|12
1641984260000|2022-01-12 10:44:20|2398.45|2397.95|2398.45|2397.95|2398.58|2398.08|2398.33|2397.83|9
1641984270000|2022-01-12 10:44:30|2398.33|2397.83|2398.7|2398.2|2398.83|2398.33|2398.33|2397.83|18
1641984280000|2022-01-12 10:44:40|2398.83|2398.33|2398.58|2398.08|2398.83|2398.33|2398.58|2398.08|6
1641984290000|2022-01-12 10:44:50|2398.7|2398.2|2398.7|2398.2|2398.83|2398.33|2398.58|2398.08|11
1641984300000|2022-01-12 10:45:00|2398.83|2398.33|2398.58|2398.08|2398.83|2398.33|2398.58|2398.08|17
1641984310000|2022-01-12 10:45:10|2398.83|2398.33|2399.2|2398.7|2399.2|2398.7|2398.83|2398.33|64
1641984320000|2022-01-12 10:45:20|2399.33|2398.83|2399.08|2398.58|2399.33|2398.83|2399.08|2398.58|61
1641984330000|2022-01-12 10:45:30|2399.2|2398.7|2398.95|2398.45|2399.33|2398.83|2398.83|2398.33|60
1641984340000|2022-01-12 10:45:40|2398.83|2398.33|2399.08|2398.58|2399.08|2398.58|2398.83|2398.33|7
1641984350000|2022-01-12 10:45:50|2399.2|2398.7|2399.2|2398.7|2399.33|2398.83|2399.08|2398.58|2
1641984360000|2022-01-12 10:46:00|2399.08|2398.58|2399.33|2398.83|2399.33|2398.83|2399.08|2398.58|23
1641984370000|2022-01-12 10:46:10|2399.58|2399.08|2399.83|2399.33|2399.83|2399.33|2399.58|2399.08|3
1641984380000|2022-01-12 10:46:20|2399.7|2399.2|2399.7|2399.2|2399.83|2399.33|2399.7|2399.2|15
1641984390000|2022-01-12 10:46:30|2399.58|2399.08|2399.7|2399.2|2399.83|2399.33|2399.45|2398.95|16
1641984400000|2022-01-12 10:46:40|2399.83|2399.33|2399.58|2399.08|2399.83|2399.33|2399.58|2399.08|28
1641984410000|2022-01-12 10:46:50|2399.7|2399.2|2399.83|2399.33|2399.83|2399.33|2399.7|2399.2|10
1641984420000|2022-01-12 10:47:00|2399.7|2399.2|2399.58|2399.08|2399.83|2399.33|2399.58|2399.08|14
1641984430000|2022-01-12 10:47:10|2399.7|2399.2|2399.58|2399.08|2399.83|2399.33|2399.58|2399.08|37
1641984440000|2022-01-12 10:47:20|2399.33|2398.83|2399.33|2398.83|2399.33|2398.83|2399.33|2398.83|8
1641984450000|2022-01-12 10:47:30|||||||||9
1641984460000|2022-01-12 10:47:40|2399.2|2398.7|2399.33|2398.83|2399.33|2398.83|2399.2|2398.7|6
1641984470000|2022-01-12 10:47:50|||||||||10
1641984480000|2022-01-12 10:48:00|2399.45|2398.95|2399.58|2399.08|2399.58|2399.08|2399.45|2398.95|18
1641984490000|2022-01-12 10:48:10|2399.45|2398.95|2399.08|2398.58|2399.45|2398.95|2399.08|2398.58|16
1641984500000|2022-01-12 10:48:20|2398.95|2398.45|2398.58|2398.08|2398.95|2398.45|2398.58|2398.08|10
1641984510000|2022-01-12 10:48:30|2398.7|2398.2|2398.83|2398.33|2398.83|2398.33|2398.7|2398.2|33
1641984520000|2022-01-12 10:48:40|2398.7|2398.2|2398.45|2397.95|2398.83|2398.33|2398.33|2397.83|6
1641984530000|2022-01-12 10:48:50|2398.33|2397.83|2398.08|2397.58|2398.45|2397.95|2398.08|2397.58|14
1641984540000|2022-01-12 10:49:00|2398.2|2397.7|2398.58|2398.08|2398.58|2398.08|2398.2|2397.7|18
1641984550000|2022-01-12 10:49:10|2398.7|2398.2|2398.83|2398.33|2398.83|2398.33|2398.58|2398.08|14
1641984560000|2022-01-12 10:49:20|2398.7|2398.2|2398.33|2397.83|2398.83|2398.33|2398.33|2397.83|7
1641984570000|2022-01-12 10:49:30|2398.45|2397.95|2398.45|2397.95|2398.45|2397.95|2398.33|2397.83|6
1641984580000|2022-01-12 10:49:40|2398.58|2398.08|2398.7|2398.2|2398.7|2398.2|2398.33|2397.83|0
1641984590000|2022-01-12 10:49:50|2398.58|2398.08|2399.08|2398.58|2399.08|2398.58|2398.58|2398.08|57
1641984600000|2022-01-12 10:50:00|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|18
1641984610000|2022-01-12 10:50:10|2398.95|2398.45|2398.95|2398.45|2399.08|2398.58|2398.83|2398.33|19
1641984620000|2022-01-12 10:50:20|2398.83|2398.33|2398.83|2398.33|2398.95|2398.45|2398.58|2398.08|12
1641984630000|2022-01-12 10:50:30|2398.7|2398.2|2398.83|2398.33|2398.83|2398.33|2398.58|2398.08|19
1641984640000|2022-01-12 10:50:40|2398.7|2398.2|2398.83|2398.33|2398.83|2398.33|2398.58|2398.08|4
1641984650000|2022-01-12 10:50:50|||||||||1
1641984660000|2022-01-12 10:51:00|2398.95|2398.45|2398.95|2398.45|2398.95|2398.45|2398.95|2398.45|22
1641984670000|2022-01-12 10:51:10|2398.83|2398.33|2399.08|2398.58|2399.08|2398.58|2398.83|2398.33|10
1641984680000|2022-01-12 10:51:20|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|1
1641984690000|2022-01-12 10:51:30|||||||||1
1641984700000|2022-01-12 10:51:40|2398.7|2398.2|2398.83|2398.33|2398.83|2398.33|2398.7|2398.2|11
1641984710000|2022-01-12 10:51:50|2398.7|2398.2|2398.58|2398.08|2398.7|2398.2|2398.58|2398.08|8
1641984720000|2022-01-12 10:52:00|2398.7|2398.2|2398.08|2397.58|2398.7|2398.2|2398.08|2397.58|60
1641984730000|2022-01-12 10:52:10|2398.33|2397.83|2398.33|2397.83|2398.33|2397.83|2398.2|2397.7|3
1641984740000|2022-01-12 10:52:20|2398.2|2397.7|2398.08|2397.58|2398.2|2397.7|2398.08|2397.58|6
1641984750000|2022-01-12 10:52:30|2398.2|2397.7|2398.33|2397.83|2398.33|2397.83|2398.08|2397.58|3
1641984760000|2022-01-12 10:52:40|2398.2|2397.7|2398.33|2397.83|2398.33|2397.83|2398.08|2397.58|5
1641984770000|2022-01-12 10:52:50|2398.2|2397.7|2398.08|2397.58|2398.2|2397.7|2398.08|2397.58|4
1641984780000|2022-01-12 10:53:00|2398.2|2397.7|2398.33|2397.83|2398.33|2397.83|2398.2|2397.7|27
1641984790000|2022-01-12 10:53:10|||||||||1
1641984800000|2022-01-12 10:53:20|2398.2|2397.7|2398.2|2397.7|2398.33|2397.83|2398.08|2397.58|10
1641984810000|2022-01-12 10:53:30|2398.33|2397.83|2398.33|2397.83|2398.33|2397.83|2398.33|2397.83|1
1641984830000|2022-01-12 10:53:50|2398.2|2397.7|2397.83|2397.33|2398.2|2397.7|2397.83|2397.33|6
1641984840000|2022-01-12 10:54:00|2397.95|2397.45|2397.95|2397.45|2398.08|2397.58|2397.83|2397.33|36
1641984850000|2022-01-12 10:54:10|2397.83|2397.33|2398.08|2397.58|2398.33|2397.83|2397.83|2397.33|9
1641984860000|2022-01-12 10:54:20|2398.2|2397.7|2398.83|2398.33|2398.83|2398.33|2398.2|2397.7|24
1641984870000|2022-01-12 10:54:30|2398.7|2398.2|2398.45|2397.95|2398.83|2398.33|2398.45|2397.95|7
1641984880000|2022-01-12 10:54:40|2398.58|2398.08|2398.58|2398.08|2398.58|2398.08|2398.45|2397.95|0
1641984890000|2022-01-12 10:54:50|2398.7|2398.2|2398.58|2398.08|2398.7|2398.2|2398.58|2398.08|6
1641984900000|2022-01-12 10:55:00|2398.45|2397.95|2398.45|2397.95|2398.7|2398.2|2398.33|2397.83|43
1641984910000|2022-01-12 10:55:10|2398.58|2398.08|2398.58|2398.08|2398.7|2398.2|2398.58|2398.08|0
1641984920000|2022-01-12 10:55:20|2398.83|2398.33|2399.08|2398.58|2399.08|2398.58|2398.83|2398.33|21
1641984930000|2022-01-12 10:55:30|2398.95|2398.45|2398.33|2397.83|2398.95|2398.45|2398.33|2397.83|12
1641984940000|2022-01-12 10:55:40|2398.58|2398.08|2398.58|2398.08|2398.58|2398.08|2398.45|2397.95|11
1641984950000|2022-01-12 10:55:50|2398.45|2397.95|2398.58|2398.08|2398.58|2398.08|2398.33|2397.83|3
1641984960000|2022-01-12 10:56:00|2398.33|2397.83|2398.33|2397.83|2398.58|2398.08|2398.33|2397.83|23
1641984970000|2022-01-12 10:56:10|2398.45|2397.95|2398.58|2398.08|2398.58|2398.08|2398.45|2397.95|5
1641984980000|2022-01-12 10:56:20|2398.83|2398.33|2398.08|2397.58|2398.83|2398.33|2398.08|2397.58|82
1641984990000|2022-01-12 10:56:30|2397.95|2397.45|2397.83|2397.33|2397.95|2397.45|2397.83|2397.33|14
1641985000000|2022-01-12 10:56:40|2397.95|2397.45|2397.83|2397.33|2397.95|2397.45|2397.83|2397.33|11
1641985010000|2022-01-12 10:56:50|||||||||1
1641985020000|2022-01-12 10:57:00|2397.95|2397.45|2398.33|2397.83|2398.33|2397.83|2397.95|2397.45|18
1641985030000|2022-01-12 10:57:10|2398.45|2397.95|2399.08|2398.58|2399.08|2398.58|2398.45|2397.95|312
1641985050000|2022-01-12 10:57:30|2399.2|2398.7|2399.33|2398.83|2399.33|2398.83|2399.2|2398.7|20
1641985060000|2022-01-12 10:57:40|2399.58|2399.08|2399.83|2399.33|2399.83|2399.33|2399.58|2399.08|77
1641985070000|2022-01-12 10:57:50|2399.7|2399.2|2399.58|2399.08|2399.7|2399.2|2399.58|2399.08|32
1641985080000|2022-01-12 10:58:00|2399.45|2398.95|2399.08|2398.58|2399.45|2398.95|2398.83|2398.33|21
1641985090000|2022-01-12 10:58:10|2398.95|2398.45|2399.08|2398.58|2399.08|2398.58|2398.83|2398.33|11
1641985100000|2022-01-12 10:58:20|2398.95|2398.45|2398.95|2398.45|2398.95|2398.45|2398.83|2398.33|1
1641985110000|2022-01-12 10:58:30|2399.08|2398.58|2399.08|2398.58|2399.2|2398.7|2399.08|2398.58|2
1641985120000|2022-01-12 10:58:40|2399.2|2398.7|2399.08|2398.58|2399.2|2398.7|2399.08|2398.58|1
1641985130000|2022-01-12 10:58:50|2399.2|2398.7|2399.2|2398.7|2399.33|2398.83|2399.2|2398.7|6
1641985140000|2022-01-12 10:59:00|2399.08|2398.58|2399.33|2398.83|2399.33|2398.83|2399.08|2398.58|4
1641985150000|2022-01-12 10:59:10|2399.2|2398.7|2399.33|2398.83|2399.33|2398.83|2399.08|2398.58|7
1641985160000|2022-01-12 10:59:20|2399.2|2398.7|2399.33|2398.83|2399.33|2398.83|2399.08|2398.58|3
1641985170000|2022-01-12 10:59:30|2399.2|2398.7|2399.33|2398.83|2399.45|2398.95|2399.08|2398.58|21
1641985180000|2022-01-12 10:59:40|2399.2|2398.7|2399.08|2398.58|2399.33|2398.83|2399.08|2398.58|10
1641985190000|2022-01-12 10:59:50|2398.95|2398.45|2399.08|2398.58|2399.08|2398.58|2398.95|2398.45|9
1641985200000|2022-01-12 11:00:00|2399.58|2399.08|2400.08|2399.58|2400.33|2399.83|2399.58|2399.08|59
1641985210000|2022-01-12 11:00:10|2400.2|2399.7|2400.08|2399.58|2400.33|2399.83|2400.08|2399.58|56
1641985220000|2022-01-12 11:00:20|2400.2|2399.7|2400.33|2399.83|2400.33|2399.83|2400.2|2399.7|4
1641985230000|2022-01-12 11:00:30|2400.45|2399.95|2400.33|2399.83|2400.45|2399.95|2400.33|2399.83|24
1641985240000|2022-01-12 11:00:40|2400.45|2399.95|2400.58|2400.08|2400.58|2400.08|2400.33|2399.83|4
1641985250000|2022-01-12 11:00:50|2400.45|2399.95|2400.58|2400.08|2400.58|2400.08|2400.45|2399.95|1
1641985260000|2022-01-12 11:01:00|||||||||14
1641985270000|2022-01-12 11:01:10|2400.7|2400.2|2400.58|2400.08|2400.83|2400.33|2400.58|2400.08|35
1641985280000|2022-01-12 11:01:20|2400.45|2399.95|2400.33|2399.83|2400.45|2399.95|2400.33|2399.83|14
1641985300000|2022-01-12 11:01:40|2400.45|2399.95|2400.58|2400.08|2400.58|2400.08|2400.33|2399.83|29
1641985310000|2022-01-12 11:01:50|2400.45|2399.95|2400.33|2399.83|2400.58|2400.08|2400.33|2399.83|5
1641985320000|2022-01-12 11:02:00|2400.45|2399.95|2400.08|2399.58|2400.45|2399.95|2400.08|2399.58|6
1641985330000|2022-01-12 11:02:10|2400.2|2399.7|2400.58|2400.08|2400.83|2400.33|2400.2|2399.7|37
1641985340000|2022-01-12 11:02:20|2400.7|2400.2|2400.83|2400.33|2401.08|2400.58|2400.7|2400.2|33
1641985350000|2022-01-12 11:02:30|2400.95|2400.45|2400.83|2400.33|2401.08|2400.58|2400.83|2400.33|16
1641985360000|2022-01-12 11:02:40|2400.58|2400.08|2400.7|2400.2|2400.7|2400.2|2400.58|2400.08|3
1641985370000|2022-01-12 11:02:50|2400.83|2400.33|2401.08|2400.58|2401.08|2400.58|2400.83|2400.33|1
1641985380000|2022-01-12 11:03:00|2401.2|2400.7|2401.33|2400.83|2401.33|2400.83|2401.08|2400.58|17
1641985390000|2022-01-12 11:03:10|2401.2|2400.7|2401.08|2400.58|2401.33|2400.83|2401.08|2400.58|9
1641985400000|2022-01-12 11:03:20|2401.2|2400.7|2401.08|2400.58|2401.33|2400.83|2401.08|2400.58|15
1641985410000|2022-01-12 11:03:30|2400.83|2400.33|2401.08|2400.58|2401.08|2400.58|2400.83|2400.33|11
1641985420000|2022-01-12 11:03:40|2400.95|2400.45|2400.83|2400.33|2401.08|2400.58|2400.83|2400.33|11
1641985430000|2022-01-12 11:03:50|2400.95|2400.45|2400.95|2400.45|2401.08|2400.58|2400.95|2400.45|2
1641985440000|2022-01-12 11:04:00|2400.83|2400.33|2400.33|2399.83|2400.83|2400.33|2400.33|2399.83|28
1641985450000|2022-01-12 11:04:10|2400.45|2399.95|2400.58|2400.08|2400.58|2400.08|2400.45|2399.95|30
1641985470000|2022-01-12 11:04:30|||||||||241
1641985480000|2022-01-12 11:04:40|2400.33|2399.83|2400.33|2399.83|2400.33|2399.83|2400.33|2399.83|19
1641985490000|2022-01-12 11:04:50|2400.45|2399.95|2400.33|2399.83|2400.45|2399.95|2400.33|2399.83|12
1641985500000|2022-01-12 11:05:00|2400.45|2399.95|2400.33|2399.83|2400.45|2399.95|2400.33|2399.83|13
1641985510000|2022-01-12 11:05:10|2400.45|2399.95|2400.33|2399.83|2400.58|2400.08|2400.33|2399.83|18
1641985520000|2022-01-12 11:05:20|2400.2|2399.7|2400.33|2399.83|2400.33|2399.83|2400.2|2399.7|10
1641985530000|2022-01-12 11:05:30|||||||||1
1641985540000|2022-01-12 11:05:40|||||||||1
1641985550000|2022-01-12 11:05:50|2400.45|2399.95|2400.33|2399.83|2400.45|2399.95|2400.33|2399.83|10
1641985560000|2022-01-12 11:06:00|2400.2|2399.7|2400.58|2400.08|2400.58|2400.08|2400.2|2399.7|19
1641985570000|2022-01-12 11:06:10|2400.83|2400.33|2400.83|2400.33|2400.83|2400.33|2400.83|2400.33|3
1641985580000|2022-01-12 11:06:20|2400.7|2400.2|2400.58|2400.08|2400.83|2400.33|2400.58|2400.08|28
1641985590000|2022-01-12 11:06:30|2400.7|2400.2|2400.58|2400.08|2400.7|2400.2|2400.58|2400.08|1
1641985600000|2022-01-12 11:06:40|2400.33|2399.83|2399.95|2399.45|2400.33|2399.83|2399.95|2399.45|15
1641985610000|2022-01-12 11:06:50|2400.08|2399.58|2399.83|2399.33|2400.08|2399.58|2399.83|2399.33|16
1641985620000|2022-01-12 11:07:00|2399.95|2399.45|2399.83|2399.33|2400.08|2399.58|2399.83|2399.33|13
1641985630000|2022-01-12 11:07:10|2399.95|2399.45|2399.83|2399.33|2399.95|2399.45|2399.83|2399.33|3
1641985640000|2022-01-12 11:07:20|2399.95|2399.45|2399.83|2399.33|2400.08|2399.58|2399.83|2399.33|13
1641985650000|2022-01-12 11:07:30|2399.58|2399.08|2399.7|2399.2|2399.7|2399.2|2399.58|2399.08|15
1641985660000|2022-01-12 11:07:40|2399.58|2399.08|2399.33|2398.83|2399.58|2399.08|2399.33|2398.83|14
1641985670000|2022-01-12 11:07:50|2399.08|2398.58|2399.08|2398.58|2399.08|2398.58|2398.83|2398.33|52
1641985680000|2022-01-12 11:08:00|2399.33|2398.83|2399.33|2398.83|2399.45|2398.95|2399.2|2398.7|20
1641985690000|2022-01-12 11:08:10|2399.45|2398.95|2399.58|2399.08|2399.58|2399.08|2399.45|2398.95|0
1641985700000|2022-01-12 11:08:20|2399.33|2398.83|2399.33|2398.83|2399.33|2398.83|2399.33|2398.83|13
1641985710000|2022-01-12 11:08:30|2399.45|2398.95|2399.58|2399.08|2399.58|2399.08|2399.45|2398.95|7
1641985730000|2022-01-12 11:08:50|||||||||4
1641985740000|2022-01-12 11:09:00|2399.45|2398.95|2399.45|2398.95|2399.45|2398.95|2399.45|2398.95|1
1641985750000|2022-01-12 11:09:10|2399.33|2398.83|2399.33|2398.83|2399.45|2398.95|2399.33|2398.83|38
1641985760000|2022-01-12 11:09:20|2399.2|2398.7|2399.08|2398.58|2399.2|2398.7|2399.08|2398.58|16
1641985770000|2022-01-12 11:09:30|2398.95|2398.45|2398.95|2398.45|2398.95|2398.45|2398.95|2398.45|7
1641985780000|2022-01-12 11:09:40|2399.08|2398.58|2398.83|2398.33|2399.08|2398.58|2398.7|2398.2|5
1641985790000|2022-01-12 11:09:50|2398.7|2398.2|2398.83|2398.33|2398.83|2398.33|2398.58|2398.08|19
1641985800000|2022-01-12 11:10:00|||||||||11
1641985810000|2022-01-12 11:10:10|2398.58|2398.08|2398.58|2398.08|2398.58|2398.08|2398.58|2398.08|72
1641985820000|2022-01-12 11:10:20|2398.45|2397.95|2398.58|2398.08|2398.58|2398.08|2398.33|2397.83|26
1641985830000|2022-01-12 11:10:30|||||||||18
1641985840000|2022-01-12 11:10:40|2398.33|2397.83|2398.33|2397.83|2398.33|2397.83|2398.33|2397.83|40
1641985850000|2022-01-12 11:10:50|||||||||11
1641985860000|2022-01-12 11:11:00|2398.08|2397.58|2398.08|2397.58|2398.08|2397.58|2398.08|2397.58|25
1641985870000|2022-01-12 11:11:10|2398.2|2397.7|2398.08|2397.58|2398.2|2397.7|2398.08|2397.58|8
1641985880000|2022-01-12 11:11:20|||||||||3
1641985900000|2022-01-12 11:11:40|||||||||3
1641985910000|2022-01-12 11:11:50|2398.2|2397.7|2397.33|2396.83|2398.33|2397.83|2397.33|2396.83|100
1641985920000|2022-01-12 11:12:00|2397.45|2396.95|2397.83|2397.33|2397.95|2397.45|2397.45|2396.95|47
1641985930000|2022-01-12 11:12:10|2397.95|2397.45|2397.83|2397.33|2398.08|2397.58|2397.83|2397.33|9
1641985940000|2022-01-12 11:12:20|||||||||7
1641985950000|2022-01-12 11:12:30|2398.08|2397.58|2398.08|2397.58|2398.08|2397.58|2397.83|2397.33|19
1641985960000|2022-01-12 11:12:40|||||||||1
1641985970000|2022-01-12 11:12:50|2398.2|2397.7|2397.95|2397.45|2398.2|2397.7|2397.83|2397.33|40
1641985980000|2022-01-12 11:13:00|2398.08|2397.58|2398.33|2397.83|2398.33|2397.83|2397.83|2397.33|9
1641985990000|2022-01-12 11:13:10|2398.45|2397.95|2398.33|2397.83|2398.45|2397.95|2398.33|2397.83|23
1641986000000|2022-01-12 11:13:20|2398.08|2397.58|2398.08|2397.58|2398.08|2397.58|2398.08|2397.58|21
1641986020000|2022-01-12 11:13:40|2397.83|2397.33|2397.33|2396.83|2397.83|2397.33|2397.33|2396.83|28
1641986030000|2022-01-12 11:13:50|2397.45|2396.95|2397.58|2397.08|2397.58|2397.08|2397.45|2396.95|9
1641986040000|2022-01-12 11:14:00|2397.45|2396.95|2397.58|2397.08|2397.58|2397.08|2397.33|2396.83|12
1641986050000|2022-01-12 11:14:10|2397.7|2397.2|2397.83|2397.33|2397.83|2397.33|2397.7|2397.2|10
1641986060000|2022-01-12 11:14:20|2397.58|2397.08|2397.83|2397.33|2397.83|2397.33|2397.58|2397.08|16
1641986070000|2022-01-12 11:14:30|||||||||4
1641986080000|2022-01-12 11:14:40|2397.58|2397.08|2397.7|2397.2|2397.7|2397.2|2397.58|2397.08|11
1641986090000|2022-01-12 11:14:50|2397.58|2397.08|2397.58|2397.08|2397.58|2397.08|2397.58|2397.08|0
1641986100000|2022-01-12 11:15:00|2397.33|2396.83|2397.33|2396.83|2397.33|2396.83|2397.08|2396.58|41
1641986110000|2022-01-12 11:15:10|2397.2|2396.7|2397.33|2396.83|2397.33|2396.83|2397.08|2396.58|4
1641986120000|2022-01-12 11:15:20|2397.2|2396.7|2397.2|2396.7|2397.2|2396.7|2397.08|2396.58|16
1641986130000|2022-01-12 11:15:30|2397.08|2396.58|2397.08|2396.58|2397.2|2396.7|2397.08|2396.58|4
1641986140000|2022-01-12 11:15:40|2396.95|2396.45|2397.08|2396.58|2397.08|2396.58|2396.83|2396.33|15
1641986160000|2022-01-12 11:16:00|2396.95|2396.45|2396.83|2396.33|2396.95|2396.45|2396.83|2396.33|17
1641986170000|2022-01-12 11:16:10|2396.95|2396.45|2397.2|2396.7|2397.33|2396.83|2396.95|2396.45|8
1641986180000|2022-01-12 11:16:20|2397.08|2396.58|2396.83|2396.33|2397.2|2396.7|2396.58|2396.08|36
1641986190000|2022-01-12 11:16:30|2396.95|2396.45|2396.83|2396.33|2397.08|2396.58|2396.83|2396.33|13
1641986200000|2022-01-12 11:16:40|2396.7|2396.2|2396.83|2396.33|2396.83|2396.33|2396.7|2396.2|4
1641986210000|2022-01-12 11:16:50|2396.95|2396.45|2397.08|2396.58|2397.08|2396.58|2396.83|2396.33|11
1641986220000|2022-01-12 11:17:00|2396.83|2396.33|2396.83|2396.33|2396.83|2396.33|2396.83|2396.33|5
1641986230000|2022-01-12 11:17:10|||||||||3
1641986240000|2022-01-12 11:17:20|2397.08|2396.58|2397.08|2396.58|2397.08|2396.58|2397.08|2396.58|28
1641986250000|2022-01-12 11:17:30|2396.83|2396.33|2397.2|2396.7|2397.2|2396.7|2396.83|2396.33|9
1641986260000|2022-01-12 11:17:40|2397.33|2396.83|2397.33|2396.83|2397.33|2396.83|2397.2|2396.7|5
1641986270000|2022-01-12 11:17:50|2397.08|2396.58|2397.08|2396.58|2397.08|2396.58|2397.08|2396.58|16
1641986280000|2022-01-12 11:18:00|2396.83|2396.33|2397.08|2396.58|2397.08|2396.58|2396.83|2396.33|20
1641986300000|2022-01-12 11:18:20|2397.2|2396.7|2397.58|2397.08|2397.7|2397.2|2397.2|2396.7|22
1641986310000|2022-01-12 11:18:30|2397.33|2396.83|2397.33|2396.83|2397.33|2396.83|2397.08|2396.58|9
1641986330000|2022-01-12 11:18:50|||||||||1
1641986340000|2022-01-12 11:19:00|2397.45|2396.95|2396.83|2396.33|2397.45|2396.95|2396.83|2396.33|39
1641986350000|2022-01-12 11:19:10|2396.95|2396.45|2397.08|2396.58|2397.08|2396.58|2396.95|2396.45|24
1641986360000|2022-01-12 11:19:20|2396.83|2396.33|2396.83|2396.33|2396.83|2396.33|2396.83|2396.33|4
1641986370000|2022-01-12 11:19:30|2396.7|2396.2|2396.58|2396.08|2396.7|2396.2|2396.58|2396.08|17
1641986380000|2022-01-12 11:19:40|2396.7|2396.2|2396.58|2396.08|2396.7|2396.2|2396.58|2396.08|5
1641986390000|2022-01-12 11:19:50|2396.33|2395.83|2396.33|2395.83|2396.33|2395.83|2396.33|2395.83|2
1641986400000|2022-01-12 11:20:00|2396.45|2395.95|2396.33|2395.83|2396.45|2395.95|2396.33|2395.83|25
1641986420000|2022-01-12 11:20:20|2396.45|2395.95|2396.58|2396.08|2396.58|2396.08|2396.45|2395.95|2
1641986430000|2022-01-12 11:20:30|2396.83|2396.33|2396.83|2396.33|2396.83|2396.33|2396.83|2396.33|8
1641986440000|2022-01-12 11:20:40|2396.7|2396.2|2396.58|2396.08|2396.7|2396.2|2396.58|2396.08|18
1641986460000|2022-01-12 11:21:00|2396.7|2396.2|2396.83|2396.33|2396.83|2396.33|2396.7|2396.2|12
1641986470000|2022-01-12 11:21:10|2396.7|2396.2|2396.83|2396.33|2396.83|2396.33|2396.7|2396.2|17
1641986490000|2022-01-12 11:21:30|2396.95|2396.45|2397.2|2396.7|2397.33|2396.83|2396.95|2396.45|19
1641986500000|2022-01-12 11:21:40|2397.33|2396.83|2397.58|2397.08|2397.58|2397.08|2397.33|2396.83|30
1641986510000|2022-01-12 11:21:50|2397.45|2396.95|2397.58|2397.08|2397.58|2397.08|2397.45|2396.95|5
1641986520000|2022-01-12 11:22:00|2397.7|2397.2|2397.83|2397.33|2398.08|2397.58|2397.7|2397.2|47
1641986530000|2022-01-12 11:22:10|2397.95|2397.45|2398.08|2397.58|2398.08|2397.58|2397.95|2397.45|3
1641986550000|2022-01-12 11:22:30|2398.2|2397.7|2398.2|2397.7|2398.2|2397.7|2398.2|2397.7|6
1641986560000|2022-01-12 11:22:40|2398.33|2397.83|2398.58|2398.08|2398.58|2398.08|2398.33|2397.83|36
1641986570000|2022-01-12 11:22:50|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|5
1641986580000|2022-01-12 11:23:00|2398.7|2398.2|2398.83|2398.33|2398.83|2398.33|2398.7|2398.2|11
1641986590000|2022-01-12 11:23:10|||||||||2
1641986600000|2022-01-12 11:23:20|||||||||1
1641986610000|2022-01-12 11:23:30|2398.7|2398.2|2398.58|2398.08|2398.7|2398.2|2398.58|2398.08|11
1641986620000|2022-01-12 11:23:40|2398.7|2398.2|2398.83|2398.33|2398.83|2398.33|2398.7|2398.2|12
1641986630000|2022-01-12 11:23:50|2398.7|2398.2|2398.33|2397.83|2398.83|2398.33|2398.33|2397.83|17
1641986640000|2022-01-12 11:24:00|2398.45|2397.95|2398.58|2398.08|2398.58|2398.08|2398.45|2397.95|7
1641986650000|2022-01-12 11:24:10|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|11
1641986660000|2022-01-12 11:24:20|2398.7|2398.2|2398.58|2398.08|2398.7|2398.2|2398.58|2398.08|9
1641986670000|2022-01-12 11:24:30|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|7
1641986680000|2022-01-12 11:24:40|2399.08|2398.58|2399.08|2398.58|2399.08|2398.58|2398.83|2398.33|16
1641986690000|2022-01-12 11:24:50|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|7
1641986700000|2022-01-12 11:25:00|2398.58|2398.08|2398.83|2398.33|2398.83|2398.33|2398.58|2398.08|11
1641986710000|2022-01-12 11:25:10|||||||||1
1641986720000|2022-01-12 11:25:20|2398.58|2398.08|2398.58|2398.08|2398.83|2398.33|2398.33|2397.83|74
1641986730000|2022-01-12 11:25:30|2398.7|2398.2|2398.83|2398.33|2398.83|2398.33|2398.7|2398.2|1
1641986740000|2022-01-12 11:25:40|2398.7|2398.2|2398.58|2398.08|2398.83|2398.33|2398.58|2398.08|12
1641986750000|2022-01-12 11:25:50|2398.7|2398.2|2398.58|2398.08|2398.83|2398.33|2398.58|2398.08|2
1641986760000|2022-01-12 11:26:00|2398.83|2398.33|2398.83|2398.33|2398.83|2398.33|2398.7|2398.2|12
1641986770000|2022-01-12 11:26:10|2398.7|2398.2|2398.58|2398.08|2398.7|2398.2|2398.58|2398.08|3
1641986780000|2022-01-12 11:26:20|2398.33|2397.83|2398.33|2397.83|2398.33|2397.83|2398.33|2397.83|3
1641986800000|2022-01-12 11:26:40|2398.08|2397.58|2398.08|2397.58|2398.2|2397.7|2398.08|2397.58|14
1641986820000|2022-01-12 11:27:00|||||||||12
1641986840000|2022-01-12 11:27:20|2397.95|2397.45|2397.83|2397.33|2397.95|2397.45|2397.83|2397.33|6
1641986860000|2022-01-12 11:27:40|2397.95|2397.45|2397.83|2397.33|2397.95|2397.45|2397.83|2397.33|11
1641986870000|2022-01-12 11:27:50|2397.7|2397.2|2397.7|2397.2|2397.7|2397.2|2397.58|2397.08|14
1641986880000|2022-01-12 11:28:00|2397.58|2397.08|2397.83|2397.33|2397.83|2397.33|2397.58|2397.08|4
1641986890000|2022-01-12 11:28:10|2397.7|2397.2|2397.58|2397.08|2397.7|2397.2|2397.58|2397.08|7
1641986900000|2022-01-12 11:28:20|2397.7|2397.2|2397.33|2396.83|2397.7|2397.2|2397.33|2396.83|47
1641986910000|2022-01-12 11:28:30|2397.45|2396.95|2397.33|2396.83|2397.45|2396.95|2397.33|2396.83|6
1641986920000|2022-01-12 11:28:40|||||||||3
1641986930000|2022-01-12 11:28:50|2397.45|2396.95|2397.45|2396.95|2397.58|2397.08|2397.33|2396.83|6
1641986940000|2022-01-12 11:29:00|2397.33|2396.83|2397.58|2397.08|2397.58|2397.08|2397.33|2396.83|6
1641986950000|2022-01-12 11:29:10|2397.45|2396.95|2397.33|2396.83|2397.45|2396.95|2397.33|2396.83|10
1641986960000|2022-01-12 11:29:20|2397.45|2396.95|2397.45|2396.95|2397.45|2396.95|2397.45|2396.95|3
1641986970000|2022-01-12 11:29:30|2397.33|2396.83|2397.45|2396.95|2397.45|2396.95|2397.33|2396.83|3
1641986980000|2022-01-12 11:29:40|2397.58|2397.08|2397.58|2397.08|2397.58|2397.08|2397.58|2397.08|0
1641986990000|2022-01-12 11:29:50|2397.7|2397.2|2397.7|2397.2|2397.7|2397.2|2397.7|2397.2|36
1641987000000|2022-01-12 11:30:00|2397.83|2397.33|2397.58|2397.08|2397.83|2397.33|2397.58|2397.08|3
1641987010000|2022-01-12 11:30:10|2397.7|2397.2|2397.58|2397.08|2397.7|2397.2|2397.58|2397.08|4
1641987020000|2022-01-12 11:30:20|2397.45|2396.95|2397.08|2396.58|2397.45|2396.95|2397.08|2396.58|28
1641987030000|2022-01-12 11:30:30|2397.2|2396.7|2397.08|2396.58|2397.33|2396.83|2397.08|2396.58|15
1641987040000|2022-01-12 11:30:40|2397.2|2396.7|2397.08|2396.58|2397.2|2396.7|2397.08|2396.58|1
1641987050000|2022-01-12 11:30:50|2396.83|2396.33|2396.83|2396.33|2396.83|2396.33|2396.83|2396.33|31
1641987060000|2022-01-12 11:31:00|2396.95|2396.45|2397.33|2396.83|2397.33|2396.83|2396.95|2396.45|12
1641987070000|2022-01-12 11:31:10|||||||||1
1641987080000|2022-01-12 11:31:20|2397.2|2396.7|2397.08|2396.58|2397.2|2396.7|2397.08|2396.58|8
1641987090000|2022-01-12 11:31:30|||||||||1
1641987100000|2022-01-12 11:31:40|2396.58|2396.08|2396.08|2395.58|2396.58|2396.08|2396.08|2395.58|52
1641987110000|2022-01-12 11:31:50|2396.2|2395.7|2396.08|2395.58|2396.33|2395.83|2396.08|2395.58|13
1641987120000|2022-01-12 11:32:00|||||||||2
1641987130000|2022-01-12 11:32:10|2395.83|2395.33|2395.83|2395.33|2396.08|2395.58|2395.83|2395.33|11
1641987140000|2022-01-12 11:32:20|2395.95|2395.45|2395.83|2395.33|2396.08|2395.58|2395.83|2395.33|11
1641987150000|2022-01-12 11:32:30|2395.95|2395.45|2396.58|2396.08|2396.7|2396.2|2395.95|2395.45|14
1641987160000|2022-01-12 11:32:40|2396.83|2396.33|2397.08|2396.58|2397.08|2396.58|2396.83|2396.33|14
1641987180000|2022-01-12 11:33:00|2396.95|2396.45|2396.83|2396.33|2396.95|2396.45|2396.83|2396.33|4
1641987190000|2022-01-12 11:33:10|2396.7|2396.2|2396.33|2395.83|2396.83|2396.33|2396.33|2395.83|10
1641987200000|2022-01-12 11:33:20|2396.58|2396.08|2396.58|2396.08|2396.58|2396.08|2396.45|2395.95|7
1641987210000|2022-01-12 11:33:30|2396.7|2396.2|2396.83|2396.33|2396.83|2396.33|2396.7|2396.2|0
1641987230000|2022-01-12 11:33:50|2397.08|2396.58|2397.08|2396.58|2397.08|2396.58|2396.95|2396.45|4
1641987240000|2022-01-12 11:34:00|2396.95|2396.45|2397.08|2396.58|2397.08|2396.58|2396.83|2396.33|8
1641987250000|2022-01-12 11:34:10|2397.2|2396.7|2397.33|2396.83|2397.33|2396.83|2397.2|2396.7|5
1641987260000|2022-01-12 11:34:20|2397.08|2396.58|2397.08|2396.58|2397.08|2396.58|2397.08|2396.58|3
1641987270000|2022-01-12 11:34:30|2396.95|2396.45|2396.58|2396.08|2396.95|2396.45|2396.58|2396.08|11
1641987280000|2022-01-12 11:34:40|2396.7|2396.2|2397.08|2396.58|2397.08|2396.58|2396.7|2396.2|7
1641987290000|2022-01-12 11:34:50|2396.95|2396.45|2396.83|2396.33|2397.08|2396.58|2396.83|2396.33|12
1641987300000|2022-01-12 11:35:00|2396.95|2396.45|2396.95|2396.45|2396.95|2396.45|2396.95|2396.45|6
1641987310000|2022-01-12 11:35:10|2396.83|2396.33|2396.95|2396.45|2397.08|2396.58|2396.83|2396.33|7
1641987320000|2022-01-12 11:35:20|2397.08|2396.58|2397.08|2396.58|2397.08|2396.58|2397.08|2396.58|2
1641987330000|2022-01-12 11:35:30|2396.83|2396.33|2396.83|2396.33|2396.83|2396.33|2396.83|2396.33|3
1641987350000|2022-01-12 11:35:50|||||||||1
1641987360000|2022-01-12 11:36:00|||||||||1
1641987370000|2022-01-12 11:36:10|2396.58|2396.08|2396.58|2396.08|2396.58|2396.08|2396.33|2395.83|42
1641987380000|2022-01-12 11:36:20|||||||||2
1641987400000|2022-01-12 11:36:40|||||||||3
1641987410000|2022-01-12 11:36:50|||||||||1
1641987420000|2022-01-12 11:37:00|2396.45|2395.95|2396.33|2395.83|2396.45|2395.95|2396.33|2395.83|24
1641987430000|2022-01-12 11:37:10|2396.45|2395.95|2396.45|2395.95|2396.45|2395.95|2396.45|2395.95|5
1641987440000|2022-01-12 11:37:20|2396.58|2396.08|2396.83|2396.33|2396.83|2396.33|2396.58|2396.08|18
1641987450000|2022-01-12 11:37:30|2396.7|2396.2|2396.83|2396.33|2396.83|2396.33|2396.7|2396.2|6
1641987460000|2022-01-12 11:37:40|||||||||10
1641987470000|2022-01-12 11:37:50|||||||||2
1641987480000|2022-01-12 11:38:00|||||||||2
1641987490000|2022-01-12 11:38:10|2396.95|2396.45|2396.83|2396.33|2396.95|2396.45|2396.83|2396.33|13
1641987500000|2022-01-12 11:38:20|2396.33|2395.83|2396.33|2395.83|2396.33|2395.83|2396.33|2395.83|25
1641987510000|2022-01-12 11:38:30|2396.45|2395.95|2396.33|2395.83|2396.45|2395.95|2396.33|2395.83|5
1641987520000|2022-01-12 11:38:40|2396.45|2395.95|2396.33|2395.83|2396.58|2396.08|2396.33|2395.83|6
1641987540000|2022-01-12 11:39:00|2396.45|2395.95|2396.58|2396.08|2396.58|2396.08|2396.33|2395.83|9
1641987550000|2022-01-12 11:39:10|2396.83|2396.33|2396.7|2396.2|2396.83|2396.33|2396.58|2396.08|4
1641987560000|2022-01-12 11:39:20|2396.83|2396.33|2396.83|2396.33|2396.83|2396.33|2396.83|2396.33|0
1641987580000|2022-01-12 11:39:40|||||||||4
1641987600000|2022-01-12 11:40:00|2396.58|2396.08|2396.08|2395.58|2396.58|2396.08|2396.08|2395.58|41
1641987610000|2022-01-12 11:40:10|2395.95|2395.45|2396.08|2395.58|2396.08|2395.58|2395.95|2395.45|14
1641987620000|2022-01-12 11:40:20|2395.95|2395.45|2395.83|2395.33|2396.08|2395.58|2395.83|2395.33|12
1641987630000|2022-01-12 11:40:30|2395.58|2395.08|2395.95|2395.45|2395.95|2395.45|2395.58|2395.08|33
1641987640000|2022-01-12 11:40:40|2395.83|2395.33|2395.83|2395.33|2396.08|2395.58|2395.83|2395.33|4
1641987650000|2022-01-12 11:40:50|2395.95|2395.45|2395.83|2395.33|2396.08|2395.58|2395.83|2395.33|17
1641987660000|2022-01-12 11:41:00|2395.95|2395.45|2395.83|2395.33|2395.95|2395.45|2395.83|2395.33|4
1641987670000|2022-01-12 11:41:10|2395.33|2394.83|2395.33|2394.83|2395.33|2394.83|2395.33|2394.83|38
1641987680000|2022-01-12 11:41:20|2395.45|2394.95|2395.33|2394.83|2395.45|2394.95|2395.33|2394.83|5
1641987690000|2022-01-12 11:41:30|2395.45|2394.95|2395.83|2395.33|2395.83|2395.33|2395.45|2394.95|5
1641987700000|2022-01-12 11:41:40|2396.08|2395.58|2395.83|2395.33|2396.08|2395.58|2395.83|2395.33|14
1641987720000|2022-01-12 11:42:00|2395.58|2395.08|2395.58|2395.08|2395.58|2395.08|2395.58|2395.08|17
1641987730000|2022-01-12 11:42:10|2395.7|2395.2|2395.58|2395.08|2395.7|2395.2|2395.58|2395.08|8
1641987760000|2022-01-12 11:42:40|2395.45|2394.95|2395.33|2394.83|2395.45|2394.95|2395.33|2394.83|9
1641987770000|2022-01-12 11:42:50|||||||||2
1641987780000|2022-01-12 11:43:00|2395.2|2394.7|2395.33|2394.83|2395.33|2394.83|2395.2|2394.7|5
1641987790000|2022-01-12 11:43:10|||||||||3
1641987800000|2022-01-12 11:43:20|2395.08|2394.58|2395.08|2394.58|2395.08|2394.58|2395.08|2394.58|2
1641987810000|2022-01-12 11:43:30|2395.2|2394.7|2395.08|2394.58|2395.2|2394.7|2395.08|2394.58|11
1641987820000|2022-01-12 11:43:40|2395.2|2394.7|2395.08|2394.58|2395.33|2394.83|2395.08|2394.58|2
1641987830000|2022-01-12 11:43:50|2395.2|2394.7|2395.33|2394.83|2395.33|2394.83|2395.2|2394.7|0
1641987840000|2022-01-12 11:44:00|||||||||1
1641987850000|2022-01-12 11:44:10|2395.2|2394.7|2395.08|2394.58|2395.2|2394.7|2395.08|2394.58|3
1641987860000|2022-01-12 11:44:20|2394.95|2394.45|2395.08|2394.58|2395.2|2394.7|2394.95|2394.45|26
1641987870000|2022-01-12 11:44:30|||||||||8
1641987880000|2022-01-12 11:44:40|2395.2|2394.7|2394.83|2394.33|2395.2|2394.7|2394.83|2394.33|84
1641987890000|2022-01-12 11:44:50|2394.95|2394.45|2394.83|2394.33|2394.95|2394.45|2394.83|2394.33|5
1641987900000|2022-01-12 11:45:00|2394.7|2394.2|2394.83|2394.33|2394.83|2394.33|2394.7|2394.2|15
1641987910000|2022-01-12 11:45:10|||||||||9
1641987920000|2022-01-12 11:45:20|2394.95|2394.45|2395.33|2394.83|2395.45|2394.95|2394.95|2394.45|24
1641987930000|2022-01-12 11:45:30|2395.2|2394.7|2395.33|2394.83|2395.33|2394.83|2395.08|2394.58|7
1641987940000|2022-01-12 11:45:40|2395.08|2394.58|2395.08|2394.58|2395.08|2394.58|2395.08|2394.58|9
1641987950000|2022-01-12 11:45:50|2395.2|2394.7|2395.45|2394.95|2395.58|2395.08|2395.2|2394.7|5
1641987960000|2022-01-12 11:46:00|2395.58|2395.08|2395.45|2394.95|2395.58|2395.08|2395.33|2394.83|13
1641987970000|2022-01-12 11:46:10|2395.58|2395.08|2395.58|2395.08|2395.58|2395.08|2395.33|2394.83|8
1641987980000|2022-01-12 11:46:20|2395.45|2394.95|2395.58|2395.08|2395.58|2395.08|2395.33|2394.83|9
1641987990000|2022-01-12 11:46:30|2395.45|2394.95|2395.58|2395.08|2395.58|2395.08|2395.33|2394.83|2
1641988010000|2022-01-12 11:46:50|||||||||2
1641988020000|2022-01-12 11:47:00|2395.7|2395.2|2395.83|2395.33|2395.83|2395.33|2395.7|2395.2|13
1641988030000|2022-01-12 11:47:10|2395.7|2395.2|2395.83|2395.33|2395.83|2395.33|2395.7|2395.2|21
1641988040000|2022-01-12 11:47:20|2396.08|2395.58|2395.83|2395.33|2396.08|2395.58|2395.83|2395.33|3
1641988050000|2022-01-12 11:47:30|2395.95|2395.45|2395.83|2395.33|2396.08|2395.58|2395.83|2395.33|2
1641988060000|2022-01-12 11:47:40|2395.95|2395.45|2395.95|2395.45|2396.08|2395.58|2395.95|2395.45|1
1641988070000|2022-01-12 11:47:50|2395.83|2395.33|2395.83|2395.33|2395.95|2395.45|2395.83|2395.33|0
1641988080000|2022-01-12 11:48:00|2395.95|2395.45|2396.08|2395.58|2396.08|2395.58|2395.95|2395.45|3
1641988090000|2022-01-12 11:48:10|2395.95|2395.45|2396.08|2395.58|2396.08|2395.58|2395.95|2395.45|4
1641988110000|2022-01-12 11:48:30|2396.33|2395.83|2396.33|2395.83|2396.33|2395.83|2396.33|2395.83|12
1641988120000|2022-01-12 11:48:40|2396.2|2395.7|2396.08|2395.58|2396.2|2395.7|2396.08|2395.58|5
1641988130000|2022-01-12 11:48:50|2396.2|2395.7|2396.2|2395.7|2396.2|2395.7|2396.08|2395.58|3
1641988140000|2022-01-12 11:49:00|2396.08|2395.58|2396.08|2395.58|2396.33|2395.83|2396.08|2395.58|10
1641988150000|2022-01-12 11:49:10|2396.2|2395.7|2396.33|2395.83|2396.33|2395.83|2396.08|2395.58|5
1641988160000|2022-01-12 11:49:20|2396.2|2395.7|2396.33|2395.83|2396.33|2395.83|2396.2|2395.7|4
1641988170000|2022-01-12 11:49:30|2396.2|2395.7|2396.2|2395.7|2396.33|2395.83|2396.08|2395.58|1
1641988180000|2022-01-12 11:49:40|2396.33|2395.83|2396.08|2395.58|2396.33|2395.83|2396.08|2395.58|10
1641988190000|2022-01-12 11:49:50|2395.83|2395.33|2395.83|2395.33|2395.83|2395.33|2395.83|2395.33|7
1641988200000|2022-01-12 11:50:00|2395.7|2395.2|2395.83|2395.33|2395.83|2395.33|2395.7|2395.2|0
1641988220000|2022-01-12 11:50:20|2395.95|2395.45|2396.08|2395.58|2396.08|2395.58|2395.95|2395.45|8
1641988230000|2022-01-12 11:50:30|2396.33|2395.83|2396.08|2395.58|2396.33|2395.83|2396.08|2395.58|5
1641988240000|2022-01-12 11:50:40|2395.95|2395.45|2396.08|2395.58|2396.08|2395.58|2395.83|2395.33|4
1641988260000|2022-01-12 11:51:00|2395.95|2395.45|2395.58|2395.08|2395.95|2395.45|2395.58|2395.08|6
1641988280000|2022-01-12 11:51:20|2395.45|2394.95|2395.33|2394.83|2395.45|2394.95|2395.33|2394.83|10
1641988290000|2022-01-12 11:51:30|2395.08|2394.58|2395.08|2394.58|2395.08|2394.58|2395.08|2394.58|1
1641988300000|2022-01-12 11:51:40|2395.2|2394.7|2395.08|2394.58|2395.33|2394.83|2395.08|2394.58|13
1641988310000|2022-01-12 11:51:50|2395.2|2394.7|2395.33|2394.83|2395.33|2394.83|2395.2|2394.7|6
1641988320000|2022-01-12 11:52:00|||||||||1
1641988330000|2022-01-12 11:52:10|2395.2|2394.7|2395.33|2394.83|2395.33|2394.83|2395.2|2394.7|18
1641988350000|2022-01-12 11:52:30|||||||||12
1641988380000|2022-01-12 11:53:00|2395.45|2394.95|2395.45|2394.95|2395.45|2394.95|2395.33|2394.83|7
1641988390000|2022-01-12 11:53:10|2395.58|2395.08|2395.33|2394.83|2395.58|2395.08|2395.33|2394.83|5
1641988400000|2022-01-12 11:53:20|2395.45|2394.95|2395.33|2394.83|2395.45|2394.95|2395.33|2394.83|3
1641988410000|2022-01-12 11:53:30|2395.58|2395.08|2395.33|2394.83|2395.58|2395.08|2395.33|2394.83|6
1641988420000|2022-01-12 11:53:40|2395.08|2394.58|2394.83|2394.33|2395.08|2394.58|2394.83|2394.33|27
1641988430000|2022-01-12 11:53:50|2394.95|2394.45|2395.08|2394.58|2395.08|2394.58|2394.83|2394.33|13
1641988440000|2022-01-12 11:54:00|||||||||11
1641988450000|2022-01-12 11:54:10|||||||||2
1641988460000|2022-01-12 11:54:20|||||||||3
1641988470000|2022-01-12 11:54:30|2394.95|2394.45|2394.83|2394.33|2394.95|2394.45|2394.58|2394.08|21
1641988480000|2022-01-12 11:54:40|2394.7|2394.2|2394.58|2394.08|2394.83|2394.33|2394.58|2394.08|4
1641988490000|2022-01-12 11:54:50|||||||||2
1641988500000|2022-01-12 11:55:00|2394.33|2393.83|2394.33|2393.83|2394.33|2393.83|2394.33|2393.83|37
1641988510000|2022-01-12 11:55:10|2394.45|2393.95|2394.58|2394.08|2394.83|2394.33|2394.45|2393.95|6
1641988520000|2022-01-12 11:55:20|||||||||10
1641988530000|2022-01-12 11:55:30|2394.7|2394.2|2394.58|2394.08|2394.7|2394.2|2394.58|2394.08|1
1641988540000|2022-01-12 11:55:40|2394.45|2393.95|2394.08|2393.58|2394.58|2394.08|2394.08|2393.58|20
1641988550000|2022-01-12 11:55:50|||||||||1
1641988560000|2022-01-12 11:56:00|2394.2|2393.7|2394.33|2393.83|2394.33|2393.83|2394.08|2393.58|17
1641988570000|2022-01-12 11:56:10|2394.2|2393.7|2394.08|2393.58|2394.33|2393.83|2394.08|2393.58|13
1641988580000|2022-01-12 11:56:20|2394.2|2393.7|2393.83|2393.33|2394.2|2393.7|2393.83|2393.33|72
1641988590000|2022-01-12 11:56:30|2393.7|2393.2|2393.83|2393.33|2393.83|2393.33|2393.7|2393.2|56
1641988600000|2022-01-12 11:56:40|2393.95|2393.45|2394.33|2393.83|2394.33|2393.83|2393.95|2393.45|60
1641988610000|2022-01-12 11:56:50|||||||||4
1641988620000|2022-01-12 11:57:00|2394.2|2393.7|2394.33|2393.83|2394.45|2393.95|2394.2|2393.7|21
1641988630000|2022-01-12 11:57:10|2394.45|2393.95|2394.33|2393.83|2394.45|2393.95|2394.33|2393.83|11
1641988640000|2022-01-12 11:57:20|2394.58|2394.08|2394.33|2393.83|2394.58|2394.08|2394.33|2393.83|7
1641988660000|2022-01-12 11:57:40|2394.45|2393.95|2394.33|2393.83|2394.58|2394.08|2394.33|2393.83|15
1641988670000|2022-01-12 11:57:50|||||||||2
1641988680000|2022-01-12 11:58:00|2394.08|2393.58|2393.83|2393.33|2394.08|2393.58|2393.58|2393.08|65
1641988690000|2022-01-12 11:58:10|2393.7|2393.2|2393.83|2393.33|2393.83|2393.33|2393.58|2393.08|22
1641988700000|2022-01-12 11:58:20|2393.7|2393.2|2393.83|2393.33|2393.83|2393.33|2393.7|2393.2|11
1641988710000|2022-01-12 11:58:30|2394.08|2393.58|2394.08|2393.58|2394.08|2393.58|2394.08|2393.58|8
1641988720000|2022-01-12 11:58:40|2393.95|2393.45|2393.83|2393.33|2394.08|2393.58|2393.83|2393.33|29
1641988730000|2022-01-12 11:58:50|2393.7|2393.2|2393.58|2393.08|2393.7|2393.2|2393.58|2393.08|1
1641988740000|2022-01-12 11:59:00|2393.7|2393.2|2393.83|2393.33|2393.83|2393.33|2393.7|2393.2|16
1641988750000|2022-01-12 11:59:10|2393.7|2393.2|2393.33|2392.83|2393.7|2393.2|2393.33|2392.83|36
1641988760000|2022-01-12 11:59:20|2392.83|2392.33|2392.83|2392.33|2392.83|2392.33|2392.7|2392.2|36
1641988770000|2022-01-12 11:59:30|2392.7|2392.2|2392.83|2392.33|2393.08|2392.58|2392.7|2392.2|14
1641988780000|2022-01-12 11:59:40|2392.7|2392.2|2392.33|2391.83|2392.7|2392.2|2392.33|2391.83|47
1641988790000|2022-01-12 11:59:50|2392.08|2391.58|2392.08|2391.58|2392.08|2391.58|2391.95|2391.45|6
1641988800000|2022-01-12 12:00:00|2392.33|2391.83|2392.08|2391.58|2392.33|2391.83|2391.83|2391.33|21
1641988810000|2022-01-12 12:00:10|2392.2|2391.7|2392.33|2391.83|2392.58|2392.08|2392.2|2391.7|28
1641988820000|2022-01-12 12:00:20|2392.2|2391.7|2392.08|2391.58|2392.2|2391.7|2392.08|2391.58|18
1641988830000|2022-01-12 12:00:30|2391.83|2391.33|2391.83|2391.33|2391.95|2391.45|2391.58|2391.08|74
1641988840000|2022-01-12 12:00:40|2391.95|2391.45|2392.08|2391.58|2392.08|2391.58|2391.83|2391.33|3
1641988850000|2022-01-12 12:00:50|2391.95|2391.45|2392.08|2391.58|2392.08|2391.58|2391.83|2391.33|13
1641988860000|2022-01-12 12:01:00|2391.95|2391.45|2391.83|2391.33|2391.95|2391.45|2391.83|2391.33|5
1641988870000|2022-01-12 12:01:10|2391.95|2391.45|2392.33|2391.83|2392.33|2391.83|2391.95|2391.45|6
1641988880000|2022-01-12 12:01:20|2392.58|2392.08|2392.58|2392.08|2392.58|2392.08|2392.33|2391.83|7
1641988890000|2022-01-12 12:01:30|2392.45|2391.95|2392.45|2391.95|2392.58|2392.08|2392.33|2391.83|14
1641988900000|2022-01-12 12:01:40|2392.33|2391.83|2392.33|2391.83|2392.33|2391.83|2392.33|2391.83|3
1641988910000|2022-01-12 12:01:50|2392.08|2391.58|2392.33|2391.83|2392.33|2391.83|2392.08|2391.58|34
1641988920000|2022-01-12 12:02:00|2392.2|2391.7|2392.08|2391.58|2392.33|2391.83|2392.08|2391.58|17
1641988930000|2022-01-12 12:02:10|2392.33|2391.83|2391.58|2391.08|2392.33|2391.83|2391.58|2391.08|16
1641988940000|2022-01-12 12:02:20|2391.7|2391.2|2391.83|2391.33|2392.08|2391.58|2391.7|2391.2|13
1641988950000|2022-01-12 12:02:30|2391.95|2391.45|2392.08|2391.58|2392.08|2391.58|2391.95|2391.45|12
1641988960000|2022-01-12 12:02:40|2391.95|2391.45|2392.08|2391.58|2392.08|2391.58|2391.83|2391.33|6
1641988970000|2022-01-12 12:02:50|2391.95|2391.45|2391.95|2391.45|2392.08|2391.58|2391.83|2391.33|6
1641988980000|2022-01-12 12:03:00|2392.08|2391.58|2392.08|2391.58|2392.08|2391.58|2391.83|2391.33|6
1641988990000|2022-01-12 12:03:10|2391.95|2391.45|2392.33|2391.83|2392.33|2391.83|2391.95|2391.45|7
1641989000000|2022-01-12 12:03:20|2392.45|2391.95|2392.83|2392.33|2392.83|2392.33|2392.45|2391.95|24
1641989010000|2022-01-12 12:03:30|2392.95|2392.45|2392.83|2392.33|2393.08|2392.58|2392.83|2392.33|10
1641989020000|2022-01-12 12:03:40|2392.95|2392.45|2393.08|2392.58|2393.08|2392.58|2392.83|2392.33|7
1641989030000|2022-01-12 12:03:50|2393.33|2392.83|2393.58|2393.08|2393.58|2393.08|2393.33|2392.83|18
1641989040000|2022-01-12 12:04:00|2393.7|2393.2|2393.7|2393.2|2393.83|2393.33|2393.58|2393.08|55
1641989050000|2022-01-12 12:04:10|2393.83|2393.33|2393.33|2392.83|2393.83|2393.33|2393.33|2392.83|10
1641989060000|2022-01-12 12:04:20|2393.45|2392.95|2393.58|2393.08|2393.58|2393.08|2393.33|2392.83|4
1641989070000|2022-01-12 12:04:30|2393.7|2393.2|2393.7|2393.2|2393.7|2393.2|2393.7|2393.2|1
1641989080000|2022-01-12 12:04:40|2393.58|2393.08|2393.7|2393.2|2393.7|2393.2|2393.58|2393.08|0
1641989090000|2022-01-12 12:04:50|2393.83|2393.33|2393.58|2393.08|2393.83|2393.33|2393.58|2393.08|0
1641989100000|2022-01-12 12:05:00|2393.7|2393.2|2393.33|2392.83|2393.83|2393.33|2393.33|2392.83|33
1641989110000|2022-01-12 12:05:10|2393.45|2392.95|2393.58|2393.08|2393.58|2393.08|2393.33|2392.83|9
1641989120000|2022-01-12 12:05:20|2393.7|2393.2|2393.83|2393.33|2393.95|2393.45|2393.58|2393.08|6
1641989130000|2022-01-12 12:05:30|2393.95|2393.45|2393.33|2392.83|2393.95|2393.45|2393.33|2392.83|14
1641989140000|2022-01-12 12:05:40|2393.45|2392.95|2393.33|2392.83|2393.58|2393.08|2393.33|2392.83|0
1641989150000|2022-01-12 12:05:50|2393.45|2392.95|2393.7|2393.2|2393.7|2393.2|2393.45|2392.95|3
1641989160000|2022-01-12 12:06:00|2393.83|2393.33|2393.58|2393.08|2393.83|2393.33|2393.58|2393.08|4
1641989170000|2022-01-12 12:06:10|||||||||2
1641989180000|2022-01-12 12:06:20|||||||||10
1641989200000|2022-01-12 12:06:40|2393.45|2392.95|2393.33|2392.83|2393.45|2392.95|2393.33|2392.83|8
1641989210000|2022-01-12 12:06:50|2393.08|2392.58|2393.08|2392.58|2393.08|2392.58|2393.08|2392.58|4
1641989220000|2022-01-12 12:07:00|2393.2|2392.7|2392.95|2392.45|2393.33|2392.83|2392.95|2392.45|20
1641989230000|2022-01-12 12:07:10|2392.83|2392.33|2392.83|2392.33|2393.08|2392.58|2392.83|2392.33|3
1641989240000|2022-01-12 12:07:20|2392.58|2392.08|2392.58|2392.08|2392.58|2392.08|2392.58|2392.08|26
1641989250000|2022-01-12 12:07:30|2392.33|2391.83|2392.33|2391.83|2392.33|2391.83|2392.33|2391.83|12
1641989260000|2022-01-12 12:07:40|2392.08|2391.58|2392.33|2391.83|2392.33|2391.83|2392.08|2391.58|20
1641989270000|2022-01-12 12:07:50|2392.58|2392.08|2392.58|2392.08|2392.58|2392.08|2392.58|2392.08|5
1641989280000|2022-01-12 12:08:00|2392.7|2392.2|2392.33|2391.83|2392.7|2392.2|2392.33|2391.83|11
1641989300000|2022-01-12 12:08:20|2392.2|2391.7|2392.08|2391.58|2392.2|2391.7|2391.95|2391.45|2
1641989320000|2022-01-12 12:08:40|2391.95|2391.45|2391.83|2391.33|2391.95|2391.45|2391.83|2391.33|0
1641989340000|2022-01-12 12:09:00|2391.95|2391.45|2392.08|2391.58|2392.33|2391.83|2391.95|2391.45|9
1641989350000|2022-01-12 12:09:10|2392.2|2391.7|2392.33|2391.83|2392.33|2391.83|2392.2|2391.7|5
1641989360000|2022-01-12 12:09:20|||||||||40
1641989390000|2022-01-12 12:09:50|2392.08|2391.58|2391.83|2391.33|2392.08|2391.58|2391.83|2391.33|28
1641989400000|2022-01-12 12:10:00|2391.58|2391.08|2391.83|2391.33|2391.83|2391.33|2391.58|2391.08|6
1641989410000|2022-01-12 12:10:10|2391.95|2391.45|2392.08|2391.58|2392.08|2391.58|2391.83|2391.33|47
1641989420000|2022-01-12 12:10:20|2391.95|2391.45|2392.33|2391.83|2392.33|2391.83|2391.83|2391.33|22
1641989430000|2022-01-12 12:10:30|2392.2|2391.7|2392.33|2391.83|2392.33|2391.83|2392.08|2391.58|11
1641989440000|2022-01-12 12:10:40|||||||||12
1641989450000|2022-01-12 12:10:50|2392.2|2391.7|2392.08|2391.58|2392.2|2391.7|2392.08|2391.58|6
1641989480000|2022-01-12 12:11:20|||||||||4
1641989490000|2022-01-12 12:11:30|2391.83|2391.33|2391.58|2391.08|2391.95|2391.45|2391.58|2391.08|54
1641989500000|2022-01-12 12:11:40|||||||||1
1641989510000|2022-01-12 12:11:50|2391.7|2391.2|2391.83|2391.33|2391.83|2391.33|2391.7|2391.2|17
1641989520000|2022-01-12 12:12:00|||||||||2
1641989540000|2022-01-12 12:12:20|2391.58|2391.08|2391.7|2391.2|2391.7|2391.2|2391.58|2391.08|10
1641989550000|2022-01-12 12:12:30|2391.58|2391.08|2391.58|2391.08|2391.58|2391.08|2391.58|2391.08|26
1641989560000|2022-01-12 12:12:40|||||||||6
1641989570000|2022-01-12 12:12:50|2391.7|2391.2|2391.83|2391.33|2391.83|2391.33|2391.7|2391.2|12
1641989580000|2022-01-12 12:13:00|2391.7|2391.2|2391.83|2391.33|2391.83|2391.33|2391.58|2391.08|20
1641989600000|2022-01-12 12:13:20|2391.95|2391.45|2391.83|2391.33|2391.95|2391.45|2391.83|2391.33|29
1641989610000|2022-01-12 12:13:30|2391.7|2391.2|2391.58|2391.08|2391.7|2391.2|2391.58|2391.08|18
1641989620000|2022-01-12 12:13:40|2391.7|2391.2|2391.83|2391.33|2391.83|2391.33|2391.7|2391.2|18
1641989630000|2022-01-12 12:13:50|2391.7|2391.2|2391.7|2391.2|2391.7|2391.2|2391.58|2391.08|20
1641989640000|2022-01-12 12:14:00|2391.83|2391.33|2391.83|2391.33|2391.95|2391.45|2391.83|2391.33|26
1641989650000|2022-01-12 12:14:10|2392.08|2391.58|2392.08|2391.58|2392.08|2391.58|2392.08|2391.58|23
1641989660000|2022-01-12 12:14:20|2392.2|2391.7|2392.33|2391.83|2392.33|2391.83|2392.2|2391.7|27
1641989670000|2022-01-12 12:14:30|2392.45|2391.95|2392.58|2392.08|2392.58|2392.08|2392.33|2391.83|34
1641989680000|2022-01-12 12:14:40|2392.7|2392.2|2392.83|2392.33|2392.83|2392.33|2392.58|2392.08|13
1641989690000|2022-01-12 12:14:50|2392.7|2392.2|2392.83|2392.33|2392.83|2392.33|2392.7|2392.2|9
1641989700000|2022-01-12 12:15:00|2392.95|2392.45|2393.08|2392.58|2393.2|2392.7|2392.95|2392.45|136
1641989710000|2022-01-12 12:15:10|2393.2|2392.7|2393.45|2392.95|2393.58|2393.08|2393.2|2392.7|13
1641989720000|2022-01-12 12:15:20|2393.58|2393.08|2393.33|2392.83|2393.58|2393.08|2393.33|2392.83|1
1641989730000|2022-01-12 12:15:30|2393.2|2392.7|2393.2|2392.7|2393.33|2392.83|2393.08|2392.58|22
1641989740000|2022-01-12 12:15:40|2393.08|2392.58|2393.2|2392.7|2393.33|2392.83|2393.08|2392.58|9
1641989750000|2022-01-12 12:15:50|2393.08|2392.58|2392.83|2392.33|2393.33|2392.83|2392.83|2392.33|16
1641989760000|2022-01-12 12:16:00|2392.95|2392.45|2392.83|2392.33|2392.95|2392.45|2392.83|2392.33|5
1641989770000|2022-01-12 12:16:10|2392.58|2392.08|2392.33|2391.83|2392.58|2392.08|2392.33|2391.83|22
1641989780000|2022-01-12 12:16:20|2392.45|2391.95|2392.58|2392.08|2392.58|2392.08|2392.45|2391.95|3
1641989790000|2022-01-12 12:16:30|||||||||2
1641989800000|2022-01-12 12:16:40|2392.7|2392.2|2392.7|2392.2|2392.83|2392.33|2392.7|2392.2|12
1641989810000|2022-01-12 12:16:50|2392.83|2392.33|2392.83|2392.33|2392.83|2392.33|2392.58|2392.08|0
1641989820000|2022-01-12 12:17:00|2392.7|2392.2|2392.7|2392.2|2392.95|2392.45|2392.58|2392.08|57
1641989830000|2022-01-12 12:17:10|2392.83|2392.33|2392.83|2392.33|2392.83|2392.33|2392.83|2392.33|1
1641989840000|2022-01-12 12:17:20|2392.7|2392.2|2392.58|2392.08|2392.7|2392.2|2392.58|2392.08|4
1641989850000|2022-01-12 12:17:30|2392.7|2392.2|2393.08|2392.58|2393.08|2392.58|2392.7|2392.2|11
1641989860000|2022-01-12 12:17:40|2392.95|2392.45|2393.08|2392.58|2393.2|2392.7|2392.95|2392.45|7
1641989870000|2022-01-12 12:17:50|2393.2|2392.7|2393.08|2392.58|2393.2|2392.7|2393.08|2392.58|0
1641989880000|2022-01-12 12:18:00|2392.83|2392.33|2392.95|2392.45|2393.08|2392.58|2392.83|2392.33|7
1641989890000|2022-01-12 12:18:10|2392.83|2392.33|2393.33|2392.83|2393.33|2392.83|2392.83|2392.33|4
1641989900000|2022-01-12 12:18:20|2393.08|2392.58|2393.08|2392.58|2393.08|2392.58|2393.08|2392.58|17
1641989910000|2022-01-12 12:18:30|2393.2|2392.7|2393.33|2392.83|2393.33|2392.83|2393.08|2392.58|28
1641989920000|2022-01-12 12:18:40|2393.2|2392.7|2393.08|2392.58|2393.2|2392.7|2393.08|2392.58|13
1641989940000|2022-01-12 12:19:00|2392.58|2392.08|2392.45|2391.95|2392.58|2392.08|2392.33|2391.83|14
1641989950000|2022-01-12 12:19:10|2392.33|2391.83|2392.33|2391.83|2392.33|2391.83|2392.08|2391.58|10
1641989960000|2022-01-12 12:19:20|2392.2|2391.7|2392.2|2391.7|2392.33|2391.83|2392.2|2391.7|0
1641989970000|2022-01-12 12:19:30|2392.33|2391.83|2392.33|2391.83|2392.33|2391.83|2392.33|2391.83|0
1641989980000|2022-01-12 12:19:40|2392.2|2391.7|2392.08|2391.58|2392.33|2391.83|2392.08|2391.58|4
1641989990000|2022-01-12 12:19:50|2391.83|2391.33|2391.83|2391.33|2391.95|2391.45|2391.83|2391.33|14
1641990000000|2022-01-12 12:20:00|2391.95|2391.45|2391.58|2391.08|2391.95|2391.45|2391.58|2391.08|44
1641990010000|2022-01-12 12:20:10|2391.45|2390.95|2391.95|2391.45|2391.95|2391.45|2391.45|2390.95|40
1641990020000|2022-01-12 12:20:20|2391.83|2391.33|2392.08|2391.58|2392.08|2391.58|2391.83|2391.33|10
1641990030000|2022-01-12 12:20:30|2391.95|2391.45|2391.83|2391.33|2391.95|2391.45|2391.83|2391.33|7
1641990040000|2022-01-12 12:20:40|2391.95|2391.45|2392.08|2391.58|2392.08|2391.58|2391.95|2391.45|22
1641990050000|2022-01-12 12:20:50|2391.95|2391.45|2392.08|2391.58|2392.08|2391.58|2391.95|2391.45|0
1641990060000|2022-01-12 12:21:00|||||||||2
1641990070000|2022-01-12 12:21:10|2392.2|2391.7|2392.08|2391.58|2392.33|2391.83|2392.08|2391.58|15
1641990090000|2022-01-12 12:21:30|2391.83|2391.33|2392.08|2391.58|2392.08|2391.58|2391.83|2391.33|14
1641990100000|2022-01-12 12:21:40|2391.95|2391.45|2392.08|2391.58|2392.08|2391.58|2391.83|2391.33|17
1641990110000|2022-01-12 12:21:50|||||||||7
1641990120000|2022-01-12 12:22:00|2392.2|2391.7|2392.58|2392.08|2392.58|2392.08|2392.2|2391.7|10
1641990130000|2022-01-12 12:22:10|2392.7|2392.2|2392.83|2392.33|2392.83|2392.33|2392.58|2392.08|37
1641990140000|2022-01-12 12:22:20|2392.7|2392.2|2392.83|2392.33|2392.83|2392.33|2392.7|2392.2|5
1641990150000|2022-01-12 12:22:30|2392.7|2392.2|2392.58|2392.08|2392.83|2392.33|2392.58|2392.08|8
1641990160000|2022-01-12 12:22:40|2392.7|2392.2|2392.83|2392.33|2392.83|2392.33|2392.7|2392.2|1
1641990170000|2022-01-12 12:22:50|2392.95|2392.45|2392.83|2392.33|2392.95|2392.45|2392.83|2392.33|4
1641990180000|2022-01-12 12:23:00|2392.58|2392.08|2392.58|2392.08|2392.58|2392.08|2392.58|2392.08|23
1641990190000|2022-01-12 12:23:10|2392.83|2392.33|2392.83|2392.33|2392.83|2392.33|2392.83|2392.33|11
1641990200000|2022-01-12 12:23:20|||||||||2
1641990220000|2022-01-12 12:23:40|||||||||1
1641990230000|2022-01-12 12:23:50|2392.95|2392.45|2392.83|2392.33|2393.08|2392.58|2392.83|2392.33|17
1641990240000|2022-01-12 12:24:00|2393.08|2392.58|2393.33|2392.83|2393.33|2392.83|2393.08|2392.58|20
1641990260000|2022-01-12 12:24:20|2393.45|2392.95|2393.58|2393.08|2393.83|2393.33|2393.33|2392.83|22
1641990270000|2022-01-12 12:24:30|2393.45|2392.95|2393.83|2393.33|2393.83|2393.33|2393.45|2392.95|30
1641990280000|2022-01-12 12:24:40|2393.7|2393.2|2393.83|2393.33|2393.83|2393.33|2393.58|2393.08|24
1641990290000|2022-01-12 12:24:50|2393.95|2393.45|2394.2|2393.7|2394.33|2393.83|2393.83|2393.33|49
1641990300000|2022-01-12 12:25:00|2394.08|2393.58|2394.08|2393.58|2394.2|2393.7|2394.08|2393.58|16
1641990310000|2022-01-12 12:25:10|2394.2|2393.7|2394.2|2393.7|2394.33|2393.83|2394.08|2393.58|65
1641990320000|2022-01-12 12:25:20|2394.08|2393.58|2394.33|2393.83|2394.33|2393.83|2394.08|2393.58|21
1641990330000|2022-01-12 12:25:30|2394.2|2393.7|2394.2|2393.7|2394.33|2393.83|2394.08|2393.58|32
1641990340000|2022-01-12 12:25:40|2394.33|2393.83|2394.83|2394.33|2394.83|2394.33|2394.2|2393.7|38
1641990350000|2022-01-12 12:25:50|2394.7|2394.2|2394.83|2394.33|2394.95|2394.45|2394.7|2394.2|17
1641990360000|2022-01-12 12:26:00|||||||||9
1641990370000|2022-01-12 12:26:10|2394.08|2393.58|2394.33|2393.83|2394.33|2393.83|2393.83|2393.33|119
1641990380000|2022-01-12 12:26:20|2394.58|2394.08|2394.33|2393.83|2394.58|2394.08|2394.33|2393.83|28
1641990390000|2022-01-12 12:26:30|2394.45|2393.95|2394.45|2393.95|2394.45|2393.95|2394.33|2393.83|1
1641990400000|2022-01-12 12:26:40|2394.58|2394.08|2394.33|2393.83|2394.58|2394.08|2394.33|2393.83|3
1641990410000|2022-01-12 12:26:50|2394.45|2393.95|2394.58|2394.08|2394.83|2394.33|2394.45|2393.95|34
1641990420000|2022-01-12 12:27:00|2394.7|2394.2|2394.33|2393.83|2394.83|2394.33|2394.33|2393.83|15
1641990430000|2022-01-12 12:27:10|2394.58|2394.08|2394.58|2394.08|2394.58|2394.08|2394.33|2393.83|3
1641990450000|2022-01-12 12:27:30|2394.45|2393.95|2394.33|2393.83|2394.45|2393.95|2394.33|2393.83|4
1641990460000|2022-01-12 12:27:40|2394.08|2393.58|2394.08|2393.58|2394.2|2393.7|2394.08|2393.58|30
1641990470000|2022-01-12 12:27:50|2393.83|2393.33|2393.83|2393.33|2393.83|2393.33|2393.83|2393.33|39
1641990480000|2022-01-12 12:28:00|2393.95|2393.45|2393.33|2392.83|2394.08|2393.58|2393.08|2392.58|47
1641990490000|2022-01-12 12:28:10|2393.08|2392.58|2393.2|2392.7|2393.33|2392.83|2393.08|2392.58|34
1641990500000|2022-01-12 12:28:20|2393.33|2392.83|2393.08|2392.58|2393.33|2392.83|2393.08|2392.58|6
1641990510000|2022-01-12 12:28:30|2393.33|2392.83|2393.33|2392.83|2393.45|2392.95|2393.33|2392.83|25
1641990520000|2022-01-12 12:28:40|2393.2|2392.7|2393.33|2392.83|2393.33|2392.83|2393.08|2392.58|4
1641990530000|2022-01-12 12:28:50|2393.58|2393.08|2393.58|2393.08|2393.58|2393.08|2393.58|2393.08|24
1641990540000|2022-01-12 12:29:00|2393.7|2393.2|2393.95|2393.45|2393.95|2393.45|2393.7|2393.2|27
1641990550000|2022-01-12 12:29:10|2393.83|2393.33|2393.58|2393.08|2393.95|2393.45|2393.58|2393.08|17
1641990560000|2022-01-12 12:29:20|2393.7|2393.2|2393.58|2393.08|2393.83|2393.33|2393.58|2393.08|3
1641990570000|2022-01-12 12:29:30|2393.33|2392.83|2393.45|2392.95|2393.45|2392.95|2393.33|2392.83|43
1641990580000|2022-01-12 12:29:40|2393.33|2392.83|2393.58|2393.08|2393.58|2393.08|2393.33|2392.83|4
1641990590000|2022-01-12 12:29:50|2393.33|2392.83|2393.58|2393.08|2393.58|2393.08|2393.33|2392.83|6
1641990600000|2022-01-12 12:30:00|2393.7|2393.2|2394.08|2393.58|2394.08|2393.58|2393.7|2393.2|10
1641990620000|2022-01-12 12:30:20|2394.2|2393.7|2394.45|2393.95|2394.45|2393.95|2394.2|2393.7|28
1641990630000|2022-01-12 12:30:30|2394.33|2393.83|2394.33|2393.83|2394.58|2394.08|2394.33|2393.83|7
1641990640000|2022-01-12 12:30:40|||||||||1
1641990650000|2022-01-12 12:30:50|2394.2|2393.7|2394.33|2393.83|2394.33|2393.83|2394.2|2393.7|2
1641990660000|2022-01-12 12:31:00|2394.2|2393.7|2394.33|2393.83|2394.33|2393.83|2394.2|2393.7|4
1641990670000|2022-01-12 12:31:10|2394.45|2393.95|2394.45|2393.95|2394.58|2394.08|2394.33|2393.83|14
1641990680000|2022-01-12 12:31:20|2394.58|2394.08|2394.58|2394.08|2394.58|2394.08|2394.58|2394.08|1
1641990690000|2022-01-12 12:31:30|2394.45|2393.95|2393.95|2393.45|2394.45|2393.95|2393.83|2393.33|12
1641990700000|2022-01-12 12:31:40|2394.08|2393.58|2394.33|2393.83|2394.33|2393.83|2394.08|2393.58|2
1641990710000|2022-01-12 12:31:50|2394.2|2393.7|2394.33|2393.83|2394.33|2393.83|2394.2|2393.7|0
1641990720000|2022-01-12 12:32:00|2394.58|2394.08|2394.33|2393.83|2394.58|2394.08|2394.33|2393.83|9
1641990730000|2022-01-12 12:32:10|||||||||1
1641990740000|2022-01-12 12:32:20|||||||||1
1641990750000|2022-01-12 12:32:30|2394.45|2393.95|2394.58|2394.08|2394.58|2394.08|2394.33|2393.83|18
1641990760000|2022-01-12 12:32:40|2394.33|2393.83|2394.58|2394.08|2394.58|2394.08|2394.33|2393.83|15
1641990770000|2022-01-12 12:32:50|2394.7|2394.2|2394.58|2394.08|2394.7|2394.2|2394.58|2394.08|3
1641990780000|2022-01-12 12:33:00|2394.7|2394.2|2394.83|2394.33|2394.83|2394.33|2394.58|2394.08|5
1641990790000|2022-01-12 12:33:10|2394.7|2394.2|2394.83|2394.33|2394.83|2394.33|2394.7|2394.2|3
1641990810000|2022-01-12 12:33:30|2394.7|2394.2|2394.58|2394.08|2394.7|2394.2|2394.58|2394.08|3
1641990820000|2022-01-12 12:33:40|2394.7|2394.2|2394.58|2394.08|2394.7|2394.2|2394.58|2394.08|6
1641990830000|2022-01-12 12:33:50|2394.33|2393.83|2394.33|2393.83|2394.33|2393.83|2394.33|2393.83|4
1641990840000|2022-01-12 12:34:00|||||||||8
1641990850000|2022-01-12 12:34:10|2394.08|2393.58|2394.08|2393.58|2394.08|2393.58|2394.08|2393.58|1
1641990860000|2022-01-12 12:34:20|2394.2|2393.7|2394.08|2393.58|2394.2|2393.7|2394.08|2393.58|2
1641990870000|2022-01-12 12:34:30|2394.2|2393.7|2394.33|2393.83|2394.33|2393.83|2394.08|2393.58|12
1641990880000|2022-01-12 12:34:40|2394.2|2393.7|2394.08|2393.58|2394.2|2393.7|2394.08|2393.58|5
1641990890000|2022-01-12 12:34:50|2394.2|2393.7|2394.08|2393.58|2394.2|2393.7|2394.08|2393.58|1
1641990900000|2022-01-12 12:35:00|2394.2|2393.7|2394.33|2393.83|2394.33|2393.83|2394.2|2393.7|5
1641990920000|2022-01-12 12:35:20|2394.2|2393.7|2394.33|2393.83|2394.33|2393.83|2394.2|2393.7|8
1641990930000|2022-01-12 12:35:30|2394.45|2393.95|2394.33|2393.83|2394.58|2394.08|2394.33|2393.83|9
1641990940000|2022-01-12 12:35:40|2394.45|2393.95|2394.83|2394.33|2394.83|2394.33|2394.45|2393.95|13
1641990950000|2022-01-12 12:35:50|2394.7|2394.2|2394.7|2394.2|2394.83|2394.33|2394.58|2394.08|5
1641990960000|2022-01-12 12:36:00|2394.83|2394.33|2394.7|2394.2|2394.83|2394.33|2394.58|2394.08|1
1641990970000|2022-01-12 12:36:10|2394.83|2394.33|2394.58|2394.08|2394.83|2394.33|2394.58|2394.08|0
1641990990000|2022-01-12 12:36:30|2394.33|2393.83|2394.45|2393.95|2394.45|2393.95|2394.33|2393.83|18
1641991000000|2022-01-12 12:36:40|2394.58|2394.08|2394.7|2394.2|2394.7|2394.2|2394.33|2393.83|7
1641991010000|2022-01-12 12:36:50|2394.58|2394.08|2394.83|2394.33|2394.83|2394.33|2394.58|2394.08|0
1641991020000|2022-01-12 12:37:00|2394.7|2394.2|2394.83|2394.33|2394.83|2394.33|2394.58|2394.08|5
1641991030000|2022-01-12 12:37:10|2395.08|2394.58|2395.08|2394.58|2395.08|2394.58|2394.83|2394.33|9
1641991050000|2022-01-12 12:37:30|||||||||3
1641991060000|2022-01-12 12:37:40|2395.2|2394.7|2395.33|2394.83|2395.33|2394.83|2395.2|2394.7|3
1641991070000|2022-01-12 12:37:50|2395.2|2394.7|2395.08|2394.58|2395.2|2394.7|2395.08|2394.58|9
1641991080000|2022-01-12 12:38:00|2394.95|2394.45|2394.83|2394.33|2394.95|2394.45|2394.83|2394.33|9
1641991090000|2022-01-12 12:38:10|2394.7|2394.2|2394.7|2394.2|2394.7|2394.2|2394.7|2394.2|5
1641991100000|2022-01-12 12:38:20|2394.58|2394.08|2394.7|2394.2|2394.83|2394.33|2394.58|2394.08|4
1641991110000|2022-01-12 12:38:30|2394.83|2394.33|2394.58|2394.08|2394.83|2394.33|2394.58|2394.08|8
1641991120000|2022-01-12 12:38:40|||||||||1
1641991130000|2022-01-12 12:38:50|2394.7|2394.2|2394.95|2394.45|2394.95|2394.45|2394.58|2394.08|8
1641991140000|2022-01-12 12:39:00|2394.83|2394.33|2395.08|2394.58|2395.08|2394.58|2394.83|2394.33|0
1641991150000|2022-01-12 12:39:10|2394.95|2394.45|2394.83|2394.33|2394.95|2394.45|2394.83|2394.33|11
1641991160000|2022-01-12 12:39:20|||||||||1
1641991170000|2022-01-12 12:39:30|||||||||1
1641991180000|2022-01-12 12:39:40|2394.95|2394.45|2394.83|2394.33|2395.08|2394.58|2394.83|2394.33|7
1641991190000|2022-01-12 12:39:50|2394.95|2394.45|2394.83|2394.33|2395.08|2394.58|2394.83|2394.33|7
1641991200000|2022-01-12 12:40:00|2394.87|2394.37|2394.37|2393.87|2394.87|2394.37|2394.37|2393.87|6
1641991210000|2022-01-12 12:40:10|2394.62|2394.12|2394.62|2394.12|2394.62|2394.12|2394.49|2393.99|5
1641991220000|2022-01-12 12:40:20|2394.49|2393.99|2394.62|2394.12|2394.62|2394.12|2394.49|2393.99|2
1641991230000|2022-01-12 12:40:30|2394.87|2394.37|2394.87|2394.37|2394.87|2394.37|2394.87|2394.37|3
1641991240000|2022-01-12 12:40:40|2394.99|2394.49|2395.12|2394.62|2395.12|2394.62|2394.99|2394.49|2
1641991250000|2022-01-12 12:40:50|2394.99|2394.49|2395.12|2394.62|2395.12|2394.62|2394.99|2394.49|3
1641991260000|2022-01-12 12:41:00|2395.24|2394.74|2395.24|2394.74|2395.24|2394.74|2395.12|2394.62|0
1641991270000|2022-01-12 12:41:10|2395.37|2394.87|2395.37|2394.87|2395.62|2395.12|2395.37|2394.87|10
1641991280000|2022-01-12 12:41:20|2395.49|2394.99|2395.62|2395.12|2395.62|2395.12|2395.49|2394.99|4
1641991290000|2022-01-12 12:41:30|2395.49|2394.99|2395.37|2394.87|2395.62|2395.12|2395.37|2394.87|17
1641991300000|2022-01-12 12:41:40|2395.49|2394.99|2395.37|2394.87|2395.49|2394.99|2395.37|2394.87|5
1641991310000|2022-01-12 12:41:50|2395.49|2394.99|2395.62|2395.12|2395.62|2395.12|2395.37|2394.87|3
1641991320000|2022-01-12 12:42:00|2395.49|2394.99|2395.62|2395.12|2395.62|2395.12|2395.37|2394.87|4
1641991330000|2022-01-12 12:42:10|2395.37|2394.87|2395.62|2395.12|2395.62|2395.12|2395.37|2394.87|11
1641991340000|2022-01-12 12:42:20|2395.49|2394.99|2395.37|2394.87|2395.49|2394.99|2395.37|2394.87|2
1641991350000|2022-01-12 12:42:30|2395.49|2394.99|2395.37|2394.87|2395.62|2395.12|2395.37|2394.87|18
1641991360000|2022-01-12 12:42:40|2395.49|2394.99|2395.62|2395.12|2395.62|2395.12|2395.49|2394.99|25
1641991370000|2022-01-12 12:42:50|||||||||3
1641991380000|2022-01-12 12:43:00|2395.37|2394.87|2395.37|2394.87|2395.62|2395.12|2395.37|2394.87|11
1641991400000|2022-01-12 12:43:20|2395.49|2394.99|2395.62|2395.12|2395.62|2395.12|2395.49|2394.99|2
1641991410000|2022-01-12 12:43:30|2395.49|2394.99|2395.12|2394.62|2395.49|2394.99|2395.12|2394.62|11
1641991420000|2022-01-12 12:43:40|||||||||3
1641991440000|2022-01-12 12:44:00|2394.99|2394.49|2394.99|2394.49|2395.12|2394.62|2394.87|2394.37|4
1641991450000|2022-01-12 12:44:10|2395.12|2394.62|2394.87|2394.37|2395.12|2394.62|2394.87|2394.37|1
1641991460000|2022-01-12 12:44:20|2394.99|2394.49|2395.12|2394.62|2395.12|2394.62|2394.99|2394.49|1
1641991470000|2022-01-12 12:44:30|2395.24|2394.74|2395.12|2394.62|2395.37|2394.87|2395.12|2394.62|7
1641991490000|2022-01-12 12:44:50|2395.24|2394.74|2395.12|2394.62|2395.37|2394.87|2395.12|2394.62|1
1641991500000|2022-01-12 12:45:00|2395.24|2394.74|2395.37|2394.87|2395.37|2394.87|2395.24|2394.74|2
1641991510000|2022-01-12 12:45:10|2395.24|2394.74|2395.37|2394.87|2395.37|2394.87|2395.12|2394.62|9
1641991520000|2022-01-12 12:45:20|2395.49|2394.99|2395.49|2394.99|2395.49|2394.99|2395.37|2394.87|7
1641991530000|2022-01-12 12:45:30|2395.62|2395.12|2395.49|2394.99|2395.62|2395.12|2395.37|2394.87|8
1641991540000|2022-01-12 12:45:40|2395.62|2395.12|2395.37|2394.87|2395.62|2395.12|2395.37|2394.87|0
1641991550000|2022-01-12 12:45:50|2395.49|2394.99|2395.49|2394.99|2395.62|2395.12|2395.49|2394.99|2
1641991560000|2022-01-12 12:46:00|2395.62|2395.12|2395.37|2394.87|2395.62|2395.12|2395.37|2394.87|1
1641991570000|2022-01-12 12:46:10|||||||||1
1641991580000|2022-01-12 12:46:20|2395.24|2394.74|2395.37|2394.87|2395.62|2395.12|2395.24|2394.74|11
1641991590000|2022-01-12 12:46:30|2395.49|2394.99|2395.49|2394.99|2395.49|2394.99|2395.37|2394.87|10
1641991600000|2022-01-12 12:46:40|2395.62|2395.12|2395.62|2395.12|2395.87|2395.37|2395.62|2395.12|20
1641991610000|2022-01-12 12:46:50|2395.49|2394.99|2395.37|2394.87|2395.49|2394.99|2395.37|2394.87|5
1641991620000|2022-01-12 12:47:00|2395.49|2394.99|2395.37|2394.87|2395.49|2394.99|2395.37|2394.87|6
1641991630000|2022-01-12 12:47:10|2395.24|2394.74|2395.12|2394.62|2395.24|2394.74|2395.12|2394.62|7
1641991640000|2022-01-12 12:47:20|2395.24|2394.74|2395.37|2394.87|2395.37|2394.87|2395.12|2394.62|24
1641991650000|2022-01-12 12:47:30|2395.49|2394.99|2395.62|2395.12|2395.62|2395.12|2395.49|2394.99|6
1641991660000|2022-01-12 12:47:40|2395.74|2395.24|2395.62|2395.12|2395.74|2395.24|2395.62|2395.12|1
1641991670000|2022-01-12 12:47:50|2395.74|2395.24|2395.62|2395.12|2395.74|2395.24|2395.62|2395.12|0
1641991680000|2022-01-12 12:48:00|2395.74|2395.24|2395.87|2395.37|2395.87|2395.37|2395.62|2395.12|9
1641991690000|2022-01-12 12:48:10|2395.74|2395.24|2396.62|2396.12|2396.62|2396.12|2395.74|2395.24|66
1641991700000|2022-01-12 12:48:20|2396.74|2396.24|2396.62|2396.12|2396.87|2396.37|2396.62|2396.12|20
1641991710000|2022-01-12 12:48:30|2396.74|2396.24|2397.12|2396.62|2397.12|2396.62|2396.74|2396.24|30
1641991720000|2022-01-12 12:48:40|2396.87|2396.37|2397.12|2396.62|2397.12|2396.62|2396.62|2396.12|76
1641991740000|2022-01-12 12:49:00|2396.99|2396.49|2396.62|2396.12|2397.12|2396.62|2396.62|2396.12|24
1641991750000|2022-01-12 12:49:10|2396.37|2395.87|2396.62|2396.12|2396.62|2396.12|2396.37|2395.87|9
1641991760000|2022-01-12 12:49:20|2396.74|2396.24|2396.49|2395.99|2396.74|2396.24|2396.49|2395.99|5
1641991770000|2022-01-12 12:49:30|2396.62|2396.12|2396.62|2396.12|2396.74|2396.24|2396.62|2396.12|5
1641991780000|2022-01-12 12:49:40|2396.74|2396.24|2396.87|2396.37|2396.87|2396.37|2396.74|2396.24|1
1641991790000|2022-01-12 12:49:50|2396.99|2396.49|2396.87|2396.37|2396.99|2396.49|2396.87|2396.37|3
1641991800000|2022-01-12 12:50:00|2396.62|2396.12|2396.62|2396.12|2396.62|2396.12|2396.62|2396.12|3
1641991810000|2022-01-12 12:50:10|2396.49|2395.99|2396.87|2396.37|2396.87|2396.37|2396.37|2395.87|13
1641991820000|2022-01-12 12:50:20|2396.74|2396.24|2396.62|2396.12|2396.74|2396.24|2396.62|2396.12|3
1641991830000|2022-01-12 12:50:30|||||||||3
1641991840000|2022-01-12 12:50:40|2396.74|2396.24|2396.62|2396.12|2396.74|2396.24|2396.62|2396.12|18
1641991850000|2022-01-12 12:50:50|2396.49|2395.99|2396.37|2395.87|2396.49|2395.99|2396.37|2395.87|13
1641991860000|2022-01-12 12:51:00|2396.49|2395.99|2396.12|2395.62|2396.49|2395.99|2396.12|2395.62|59
1641991870000|2022-01-12 12:51:10|||||||||3
1641991880000|2022-01-12 12:51:20|2395.99|2395.49|2395.87|2395.37|2395.99|2395.49|2395.87|2395.37|8
1641991890000|2022-01-12 12:51:30|2395.62|2395.12|2395.62|2395.12|2395.62|2395.12|2395.62|2395.12|14
1641991900000|2022-01-12 12:51:40|2395.74|2395.24|2395.87|2395.37|2395.87|2395.37|2395.74|2395.24|9
1641991910000|2022-01-12 12:51:50|2396.12|2395.62|2395.87|2395.37|2396.12|2395.62|2395.87|2395.37|7
1641991920000|2022-01-12 12:52:00|2395.99|2395.49|2395.87|2395.37|2396.24|2395.74|2395.87|2395.37|9
1641991930000|2022-01-12 12:52:10|2395.74|2395.24|2395.62|2395.12|2395.74|2395.24|2395.62|2395.12|6
1641991940000|2022-01-12 12:52:20|2395.37|2394.87|2395.37|2394.87|2395.37|2394.87|2395.12|2394.62|32
1641991950000|2022-01-12 12:52:30|||||||||12
1641991960000|2022-01-12 12:52:40|2395.49|2394.99|2395.49|2394.99|2395.49|2394.99|2395.37|2394.87|21
1641991970000|2022-01-12 12:52:50|2395.37|2394.87|2395.37|2394.87|2395.49|2394.99|2395.37|2394.87|0
1641991980000|2022-01-12 12:53:00|||||||||3
1641991990000|2022-01-12 12:53:10|2395.24|2394.74|2395.12|2394.62|2395.37|2394.87|2395.12|2394.62|15
1641992000000|2022-01-12 12:53:20|2395.24|2394.74|2395.12|2394.62|2395.24|2394.74|2394.87|2394.37|9
1641992010000|2022-01-12 12:53:30|2395.24|2394.74|2395.24|2394.74|2395.24|2394.74|2395.24|2394.74|6
1641992020000|2022-01-12 12:53:40|2395.37|2394.87|2395.12|2394.62|2395.37|2394.87|2395.12|2394.62|0
1641992040000|2022-01-12 12:54:00|2395.24|2394.74|2395.24|2394.74|2395.24|2394.74|2395.24|2394.74|2
1641992050000|2022-01-12 12:54:10|2395.37|2394.87|2395.37|2394.87|2395.62|2395.12|2395.37|2394.87|11
1641992060000|2022-01-12 12:54:20|||||||||1
1641992070000|2022-01-12 12:54:30|2395.49|2394.99|2395.62|2395.12|2395.62|2395.12|2395.49|2394.99|6
1641992090000|2022-01-12 12:54:50|||||||||1
1641992100000|2022-01-12 12:55:00|2395.49|2394.99|2395.49|2394.99|2395.49|2394.99|2395.49|2394.99|9
1641992110000|2022-01-12 12:55:10|2395.37|2394.87|2395.87|2395.37|2395.87|2395.37|2395.37|2394.87|8
1641992120000|2022-01-12 12:55:20|||||||||1
1641992130000|2022-01-12 12:55:30|2395.99|2395.49|2396.12|2395.62|2396.12|2395.62|2395.99|2395.49|6
1641992140000|2022-01-12 12:55:40|2396.37|2395.87|2396.49|2395.99|2396.62|2396.12|2396.37|2395.87|34
1641992150000|2022-01-12 12:55:50|2396.62|2396.12|2396.62|2396.12|2396.62|2396.12|2396.62|2396.12|0
1641992160000|2022-01-12 12:56:00|||||||||1
1641992170000|2022-01-12 12:56:10|2396.37|2395.87|2396.37|2395.87|2396.37|2395.87|2396.37|2395.87|9
1641992190000|2022-01-12 12:56:30|||||||||5
1641992200000|2022-01-12 12:56:40|2396.24|2395.74|2395.87|2395.37|2396.24|2395.74|2395.87|2395.37|9
1641992220000|2022-01-12 12:57:00|2395.99|2395.49|2396.12|2395.62|2396.37|2395.87|2395.99|2395.49|20
1641992230000|2022-01-12 12:57:10|2396.24|2395.74|2396.12|2395.62|2396.37|2395.87|2396.12|2395.62|4
1641992250000|2022-01-12 12:57:30|2395.99|2395.49|2396.37|2395.87|2396.37|2395.87|2395.87|2395.37|52
1641992260000|2022-01-12 12:57:40|2396.24|2395.74|2396.62|2396.12|2396.62|2396.12|2396.24|2395.74|33
1641992270000|2022-01-12 12:57:50|2396.49|2395.99|2396.49|2395.99|2396.62|2396.12|2396.49|2395.99|17
1641992280000|2022-01-12 12:58:00|2396.62|2396.12|2396.62|2396.12|2396.62|2396.12|2396.49|2395.99|0
1641992290000|2022-01-12 12:58:10|2396.74|2396.24|2397.12|2396.62|2397.12|2396.62|2396.62|2396.12|14
1641992300000|2022-01-12 12:58:20|2396.99|2396.49|2396.87|2396.37|2396.99|2396.49|2396.87|2396.37|2
1641992310000|2022-01-12 12:58:30|||||||||2
1641992320000|2022-01-12 12:58:40|||||||||5
1641992330000|2022-01-12 12:58:50|2396.99|2396.49|2396.37|2395.87|2396.99|2396.49|2396.37|2395.87|21
1641992340000|2022-01-12 12:59:00|2396.12|2395.62|2396.37|2395.87|2396.37|2395.87|2396.12|2395.62|12
1641992350000|2022-01-12 12:59:10|2396.49|2395.99|2396.49|2395.99|2396.62|2396.12|2396.49|2395.99|5
1641992360000|2022-01-12 12:59:20|2396.62|2396.12|2396.62|2396.12|2396.62|2396.12|2396.49|2395.99|1
1641992370000|2022-01-12 12:59:30|2396.74|2396.24|2397.12|2396.62|2397.12|2396.62|2396.74|2396.24|55
1641992380000|2022-01-12 12:59:40|||||||||10
1641992390000|2022-01-12 12:59:50|2396.99|2396.49|2396.87|2396.37|2396.99|2396.49|2396.87|2396.37|5
1641992400000|2022-01-12 13:00:00|||||||||50
1641992410000|2022-01-12 13:00:10|2396.99|2396.49|2397.12|2396.62|2397.37|2396.87|2396.87|2396.37|66
1641992420000|2022-01-12 13:00:20|2397.24|2396.74|2397.37|2396.87|2397.37|2396.87|2397.12|2396.62|5
1641992430000|2022-01-12 13:00:30|2397.49|2396.99|2397.37|2396.87|2397.62|2397.12|2397.37|2396.87|32
1641992440000|2022-01-12 13:00:40|2397.24|2396.74|2397.12|2396.62|2397.24|2396.74|2397.12|2396.62|18
1641992450000|2022-01-12 13:00:50|2397.24|2396.74|2397.37|2396.87|2397.37|2396.87|2397.24|2396.74|15
1641992460000|2022-01-12 13:01:00|2397.24|2396.74|2397.12|2396.62|2397.37|2396.87|2397.12|2396.62|15
1641992470000|2022-01-12 13:01:10|2397.24|2396.74|2397.37|2396.87|2397.37|2396.87|2397.12|2396.62|3
1641992480000|2022-01-12 13:01:20|2397.49|2396.99|2397.62|2397.12|2397.62|2397.12|2397.37|2396.87|11
1641992490000|2022-01-12 13:01:30|2397.87|2397.37|2397.62|2397.12|2397.87|2397.37|2397.62|2397.12|17
1641992500000|2022-01-12 13:01:40|2397.49|2396.99|2397.37|2396.87|2397.49|2396.99|2397.37|2396.87|8
1641992510000|2022-01-12 13:01:50|2397.49|2396.99|2397.49|2396.99|2397.62|2397.12|2397.49|2396.99|14
1641992520000|2022-01-12 13:02:00|2397.62|2397.12|2397.62|2397.12|2397.62|2397.12|2397.49|2396.99|7
1641992550000|2022-01-12 13:02:30|||||||||62
1641992570000|2022-01-12 13:02:50|2397.74|2397.24|2397.62|2397.12|2397.74|2397.24|2397.62|2397.12|37
1641992580000|2022-01-12 13:03:00|||||||||1
1641992590000|2022-01-12 13:03:10|2397.87|2397.37|2397.87|2397.37|2397.87|2397.37|2397.87|2397.37|39
1641992600000|2022-01-12 13:03:20|2398.12|2397.62|2398.62|2398.12|2398.62|2398.12|2398.12|2397.62|87
1641992610000|2022-01-12 13:03:30|2398.49|2397.99|2398.62|2398.12|2398.62|2398.12|2398.37|2397.87|35
1641992620000|2022-01-12 13:03:40|||||||||3
1641992630000|2022-01-12 13:03:50|2398.74|2398.24|2398.62|2398.12|2398.74|2398.24|2398.62|2398.12|13
1641992640000|2022-01-12 13:04:00|2398.87|2398.37|2398.62|2398.12|2398.87|2398.37|2398.62|2398.12|33
1641992660000|2022-01-12 13:04:20|2398.49|2397.99|2398.37|2397.87|2398.49|2397.99|2398.12|2397.62|93
1641992670000|2022-01-12 13:04:30|2398.49|2397.99|2398.62|2398.12|2398.62|2398.12|2398.49|2397.99|10
1641992680000|2022-01-12 13:04:40|||||||||1
1641992690000|2022-01-12 13:04:50|2398.74|2398.24|2398.87|2398.37|2398.87|2398.37|2398.62|2398.12|14
1641992700000|2022-01-12 13:05:00|||||||||2
1641992710000|2022-01-12 13:05:10|2398.62|2398.12|2398.74|2398.24|2398.87|2398.37|2398.62|2398.12|57
1641992720000|2022-01-12 13:05:20|2398.62|2398.12|2398.74|2398.24|2398.87|2398.37|2398.62|2398.12|44
1641992730000|2022-01-12 13:05:30|2398.87|2398.37|2398.87|2398.37|2398.87|2398.37|2398.87|2398.37|10
1641992740000|2022-01-12 13:05:40|2398.99|2398.49|2399.12|2398.62|2399.12|2398.62|2398.99|2398.49|1
1641992750000|2022-01-12 13:05:50|||||||||7
1641992760000|2022-01-12 13:06:00|||||||||1
1641992770000|2022-01-12 13:06:10|2398.99|2398.49|2398.87|2398.37|2398.99|2398.49|2398.87|2398.37|37
1641992780000|2022-01-12 13:06:20|2398.74|2398.24|2398.37|2397.87|2398.74|2398.24|2398.37|2397.87|14
1641992790000|2022-01-12 13:06:30|2398.12|2397.62|2397.87|2397.37|2398.12|2397.62|2397.87|2397.37|13
1641992800000|2022-01-12 13:06:40|||||||||1
1641992820000|2022-01-12 13:07:00|2397.74|2397.24|2397.37|2396.87|2397.74|2397.24|2397.37|2396.87|27
1641992830000|2022-01-12 13:07:10|2397.24|2396.74|2397.12|2396.62|2397.37|2396.87|2397.12|2396.62|25
1641992840000|2022-01-12 13:07:20|2397.24|2396.74|2397.37|2396.87|2397.37|2396.87|2397.24|2396.74|9
1641992850000|2022-01-12 13:07:30|2397.62|2397.12|2397.62|2397.12|2397.62|2397.12|2397.62|2397.12|8
1641992860000|2022-01-12 13:07:40|2397.74|2397.24|2397.62|2397.12|2397.74|2397.24|2397.62|2397.12|13
1641992870000|2022-01-12 13:07:50|2397.49|2396.99|2397.37|2396.87|2397.49|2396.99|2397.37|2396.87|13
1641992880000|2022-01-12 13:08:00|2397.24|2396.74|2397.12|2396.62|2397.24|2396.74|2397.12|2396.62|15
1641992890000|2022-01-12 13:08:10|2396.87|2396.37|2396.87|2396.37|2396.87|2396.37|2396.87|2396.37|19
1641992900000|2022-01-12 13:08:20|||||||||6
1641992920000|2022-01-12 13:08:40|2396.74|2396.24|2396.37|2395.87|2396.74|2396.24|2396.37|2395.87|17
1641992930000|2022-01-12 13:08:50|||||||||4
1641992940000|2022-01-12 13:09:00|2396.49|2395.99|2396.12|2395.62|2396.62|2396.12|2396.12|2395.62|19
1641992950000|2022-01-12 13:09:10|2396.24|2395.74|2396.37|2395.87|2396.37|2395.87|2396.24|2395.74|27
1641992960000|2022-01-12 13:09:20|2396.49|2395.99|2396.37|2395.87|2396.49|2395.99|2396.37|2395.87|2
1641992970000|2022-01-12 13:09:30|2396.49|2395.99|2396.62|2396.12|2396.62|2396.12|2396.49|2395.99|3
1641992980000|2022-01-12 13:09:40|2396.37|2395.87|2396.37|2395.87|2396.37|2395.87|2396.37|2395.87|11
1641992990000|2022-01-12 13:09:50|||||||||3
1641993000000|2022-01-12 13:10:00|2396.49|2395.99|2396.62|2396.12|2396.62|2396.12|2396.37|2395.87|15
1641993010000|2022-01-12 13:10:10|2396.49|2395.99|2396.62|2396.12|2396.62|2396.12|2396.49|2395.99|0
1641993030000|2022-01-12 13:10:30|||||||||2
1641993040000|2022-01-12 13:10:40|||||||||1
1641993050000|2022-01-12 13:10:50|2396.37|2395.87|2396.87|2396.37|2396.87|2396.37|2396.37|2395.87|30
1641993060000|2022-01-12 13:11:00|2396.74|2396.24|2396.62|2396.12|2396.74|2396.24|2396.62|2396.12|10
1641993070000|2022-01-12 13:11:10|||||||||1
1641993080000|2022-01-12 13:11:20|2396.49|2395.99|2396.37|2395.87|2396.62|2396.12|2396.37|2395.87|9
1641993100000|2022-01-12 13:11:40|2396.12|2395.62|2396.12|2395.62|2396.24|2395.74|2396.12|2395.62|2
1641993110000|2022-01-12 13:11:50|2396.24|2395.74|2396.37|2395.87|2396.37|2395.87|2396.12|2395.62|3
1641993120000|2022-01-12 13:12:00|2396.24|2395.74|2396.12|2395.62|2396.24|2395.74|2395.87|2395.37|35
1641993130000|2022-01-12 13:12:10|||||||||13
1641993140000|2022-01-12 13:12:20|2395.99|2395.49|2395.87|2395.37|2395.99|2395.49|2395.87|2395.37|12
1641993150000|2022-01-12 13:12:30|2395.74|2395.24|2395.87|2395.37|2395.87|2395.37|2395.62|2395.12|3
1641993160000|2022-01-12 13:12:40|||||||||1
1641993180000|2022-01-12 13:13:00|2396.12|2395.62|2396.62|2396.12|2396.74|2396.24|2395.99|2395.49|131
1641993190000|2022-01-12 13:13:10|2396.74|2396.24|2396.87|2396.37|2396.87|2396.37|2396.74|2396.24|2
1641993200000|2022-01-12 13:13:20|2396.74|2396.24|2396.62|2396.12|2396.74|2396.24|2396.62|2396.12|20
1641993210000|2022-01-12 13:13:30|2396.74|2396.24|2396.87|2396.37|2396.87|2396.37|2396.62|2396.12|8
1641993220000|2022-01-12 13:13:40|||||||||6
1641993230000|2022-01-12 13:13:50|2396.99|2396.49|2397.12|2396.62|2397.12|2396.62|2396.99|2396.49|19
1641993240000|2022-01-12 13:14:00|2397.37|2396.87|2397.12|2396.62|2397.37|2396.87|2397.12|2396.62|24
1641993250000|2022-01-12 13:14:10|2397.24|2396.74|2397.37|2396.87|2397.37|2396.87|2397.12|2396.62|13
1641993260000|2022-01-12 13:14:20|2397.24|2396.74|2397.37|2396.87|2397.37|2396.87|2397.12|2396.62|2
1641993270000|2022-01-12 13:14:30|2397.24|2396.74|2397.37|2396.87|2397.37|2396.87|2397.24|2396.74|9
1641993280000|2022-01-12 13:14:40|2397.12|2396.62|2397.12|2396.62|2397.12|2396.62|2397.12|2396.62|14
1641993290000|2022-01-12 13:14:50|2396.99|2396.49|2396.99|2396.49|2396.99|2396.49|2396.87|2396.37|34
1641993300000|2022-01-12 13:15:00|2397.12|2396.62|2397.12|2396.62|2397.24|2396.74|2396.87|2396.37|17
1641993310000|2022-01-12 13:15:10|2397.24|2396.74|2396.87|2396.37|2397.24|2396.74|2396.87|2396.37|6
1641993320000|2022-01-12 13:15:20|2396.99|2396.49|2397.24|2396.74|2397.37|2396.87|2396.99|2396.49|22
1641993330000|2022-01-12 13:15:30|2397.12|2396.62|2397.37|2396.87|2397.37|2396.87|2397.12|2396.62|2
1641993340000|2022-01-12 13:15:40|2397.24|2396.74|2397.24|2396.74|2397.37|2396.87|2397.12|2396.62|32
1641993350000|2022-01-12 13:15:50|2397.12|2396.62|2397.12|2396.62|2397.24|2396.74|2397.12|2396.62|8
1641993360000|2022-01-12 13:16:00|2397.24|2396.74|2397.37|2396.87|2397.37|2396.87|2397.12|2396.62|5
1641993370000|2022-01-12 13:16:10|2397.24|2396.74|2397.12|2396.62|2397.24|2396.74|2396.87|2396.37|35
1641993380000|2022-01-12 13:16:20|2396.99|2396.49|2396.99|2396.49|2397.12|2396.62|2396.87|2396.37|6
1641993390000|2022-01-12 13:16:30|2397.12|2396.62|2396.62|2396.12|2397.12|2396.62|2396.62|2396.12|8
1641993400000|2022-01-12 13:16:40|2396.74|2396.24|2396.87|2396.37|2396.87|2396.37|2396.74|2396.24|2
1641993410000|2022-01-12 13:16:50|2397.12|2396.62|2397.12|2396.62|2397.12|2396.62|2396.99|2396.49|2
1641993420000|2022-01-12 13:17:00|2396.99|2396.49|2396.87|2396.37|2396.99|2396.49|2396.87|2396.37|2
1641993430000|2022-01-12 13:17:10|2397.12|2396.62|2396.87|2396.37|2397.12|2396.62|2396.87|2396.37|13
1641993440000|2022-01-12 13:17:20|2396.62|2396.12|2396.62|2396.12|2396.87|2396.37|2396.62|2396.12|14
1641993450000|2022-01-12 13:17:30|2396.74|2396.24|2396.87|2396.37|2396.87|2396.37|2396.74|2396.24|2
1641993460000|2022-01-12 13:17:40|2396.74|2396.24|2396.74|2396.24|2396.74|2396.24|2396.74|2396.24|11
1641993470000|2022-01-12 13:17:50|2396.87|2396.37|2396.87|2396.37|2396.87|2396.37|2396.87|2396.37|1
1641993480000|2022-01-12 13:18:00|2396.74|2396.24|2396.87|2396.37|2396.87|2396.37|2396.74|2396.24|6
1641993490000|2022-01-12 13:18:10|2397.12|2396.62|2397.37|2396.87|2397.37|2396.87|2397.12|2396.62|26
1641993500000|2022-01-12 13:18:20|||||||||2
1641993510000|2022-01-12 13:18:30|2397.49|2396.99|2397.37|2396.87|2397.49|2396.99|2397.37|2396.87|6
1641993530000|2022-01-12 13:18:50|2397.49|2396.99|2397.62|2397.12|2397.62|2397.12|2397.49|2396.99|12
1641993540000|2022-01-12 13:19:00|||||||||22
1641993550000|2022-01-12 13:19:10|2397.37|2396.87|2397.37|2396.87|2397.37|2396.87|2397.37|2396.87|16
1641993560000|2022-01-12 13:19:20|2397.62|2397.12|2397.62|2397.12|2397.62|2397.12|2397.49|2396.99|36
1641993570000|2022-01-12 13:19:30|2397.74|2397.24|2397.87|2397.37|2397.87|2397.37|2397.74|2397.24|6
1641993580000|2022-01-12 13:19:40|2398.12|2397.62|2398.37|2397.87|2398.37|2397.87|2397.99|2397.49|26
1641993590000|2022-01-12 13:19:50|2398.62|2398.12|2398.37|2397.87|2398.62|2398.12|2398.37|2397.87|20
1641993600000|2022-01-12 13:20:00|2398.24|2397.74|2397.37|2396.87|2398.24|2397.74|2397.37|2396.87|90
1641993610000|2022-01-12 13:20:10|2397.62|2397.12|2397.87|2397.37|2397.87|2397.37|2397.62|2397.12|41
1641993620000|2022-01-12 13:20:20|2397.74|2397.24|2397.62|2397.12|2397.87|2397.37|2397.62|2397.12|29
1641993630000|2022-01-12 13:20:30|2397.74|2397.24|2397.87|2397.37|2397.87|2397.37|2397.74|2397.24|6
1641993640000|2022-01-12 13:20:40|2397.74|2397.24|2397.74|2397.24|2397.87|2397.37|2397.62|2397.12|16
1641993650000|2022-01-12 13:20:50|2397.87|2397.37|2398.12|2397.62|2398.12|2397.62|2397.87|2397.37|6
1641993660000|2022-01-12 13:21:00|||||||||4
1641993670000|2022-01-12 13:21:10|||||||||1
1641993690000|2022-01-12 13:21:30|2397.87|2397.37|2397.87|2397.37|2397.87|2397.37|2397.87|2397.37|29
1641993700000|2022-01-12 13:21:40|||||||||1
1641993710000|2022-01-12 13:21:50|2397.74|2397.24|2397.87|2397.37|2397.87|2397.37|2397.74|2397.24|11
1641993720000|2022-01-12 13:22:00|2398.12|2397.62|2398.12|2397.62|2398.12|2397.62|2398.12|2397.62|18
1641993730000|2022-01-12 13:22:10|2397.99|2397.49|2397.87|2397.37|2397.99|2397.49|2397.87|2397.37|4
1641993740000|2022-01-12 13:22:20|2397.99|2397.49|2397.87|2397.37|2397.99|2397.49|2397.87|2397.37|17
1641993750000|2022-01-12 13:22:30|2397.99|2397.49|2398.12|2397.62|2398.12|2397.62|2397.87|2397.37|8
1641993760000|2022-01-12 13:22:40|2398.24|2397.74|2398.12|2397.62|2398.37|2397.87|2398.12|2397.62|28
1641993770000|2022-01-12 13:22:50|2398.24|2397.74|2398.12|2397.62|2398.37|2397.87|2398.12|2397.62|11
1641993780000|2022-01-12 13:23:00|2397.87|2397.37|2397.87|2397.37|2397.87|2397.37|2397.87|2397.37|15
1641993800000|2022-01-12 13:23:20|2397.99|2397.49|2397.87|2397.37|2397.99|2397.49|2397.74|2397.24|27
1641993810000|2022-01-12 13:23:30|||||||||2
1641993820000|2022-01-12 13:23:40|2398.12|2397.62|2398.12|2397.62|2398.12|2397.62|2397.99|2397.49|25
1641993830000|2022-01-12 13:23:50|2398.24|2397.74|2398.12|2397.62|2398.37|2397.87|2398.12|2397.62|5
1641993840000|2022-01-12 13:24:00|2398.24|2397.74|2398.37|2397.87|2398.37|2397.87|2398.24|2397.74|3
1641993850000|2022-01-12 13:24:10|||||||||1
1641993860000|2022-01-12 13:24:20|2398.49|2397.99|2398.62|2398.12|2398.62|2398.12|2398.37|2397.87|15
1641993870000|2022-01-12 13:24:30|||||||||4
1641993880000|2022-01-12 13:24:40|2398.74|2398.24|2398.62|2398.12|2398.87|2398.37|2398.62|2398.12|20
1641993890000|2022-01-12 13:24:50|2398.74|2398.24|2398.87|2398.37|2398.87|2398.37|2398.62|2398.12|9
1641993900000|2022-01-12 13:25:00|2398.62|2398.12|2398.49|2397.99|2398.74|2398.24|2398.37|2397.87|32
1641993910000|2022-01-12 13:25:10|2398.62|2398.12|2398.62|2398.12|2398.62|2398.12|2398.49|2397.99|6
1641993920000|2022-01-12 13:25:20|2398.74|2398.24|2398.87|2398.37|2398.87|2398.37|2398.74|2398.24|20
1641993930000|2022-01-12 13:25:30|2398.62|2398.12|2398.37|2397.87|2398.87|2398.37|2398.37|2397.87|48
1641993940000|2022-01-12 13:25:40|2398.49|2397.99|2398.12|2397.62|2398.49|2397.99|2398.12|2397.62|22
1641993950000|2022-01-12 13:25:50|2398.24|2397.74|2398.12|2397.62|2398.24|2397.74|2398.12|2397.62|11
1641993960000|2022-01-12 13:26:00|2398.24|2397.74|2398.12|2397.62|2398.24|2397.74|2398.12|2397.62|29
1641993970000|2022-01-12 13:26:10|2398.24|2397.74|2398.24|2397.74|2398.37|2397.87|2398.12|2397.62|28
1641993980000|2022-01-12 13:26:20|2398.12|2397.62|2398.37|2397.87|2398.37|2397.87|2398.12|2397.62|44
1641993990000|2022-01-12 13:26:30|2398.49|2397.99|2398.37|2397.87|2398.62|2398.12|2398.37|2397.87|7
1641994000000|2022-01-12 13:26:40|||||||||4
1641994010000|2022-01-12 13:26:50|2398.24|2397.74|2398.37|2397.87|2398.37|2397.87|2398.24|2397.74|12
1641994020000|2022-01-12 13:27:00|2398.24|2397.74|2398.12|2397.62|2398.37|2397.87|2398.12|2397.62|3
1641994030000|2022-01-12 13:27:10|2397.87|2397.37|2397.99|2397.49|2398.12|2397.62|2397.87|2397.37|21
1641994040000|2022-01-12 13:27:20|2398.12|2397.62|2398.12|2397.62|2398.12|2397.62|2397.87|2397.37|27
1641994050000|2022-01-12 13:27:30|2398.24|2397.74|2398.37|2397.87|2398.37|2397.87|2398.24|2397.74|4
1641994060000|2022-01-12 13:27:40|2398.24|2397.74|2398.12|2397.62|2398.37|2397.87|2398.12|2397.62|17
1641994070000|2022-01-12 13:27:50|||||||||1
1641994080000|2022-01-12 13:28:00|2398.24|2397.74|2398.62|2398.12|2398.62|2398.12|2398.24|2397.74|18
1641994090000|2022-01-12 13:28:10|2398.74|2398.24|2399.12|2398.62|2399.12|2398.62|2398.74|2398.24|34
1641994100000|2022-01-12 13:28:20|2398.99|2398.49|2398.87|2398.37|2399.12|2398.62|2398.87|2398.37|14
1641994110000|2022-01-12 13:28:30|2398.99|2398.49|2398.99|2398.49|2398.99|2398.49|2398.87|2398.37|55
1641994120000|2022-01-12 13:28:40|2398.87|2398.37|2398.87|2398.37|2398.87|2398.37|2398.87|2398.37|51
1641994130000|2022-01-12 13:28:50|2398.74|2398.24|2398.87|2398.37|2398.87|2398.37|2398.74|2398.24|6
1641994140000|2022-01-12 13:29:00|||||||||6
1641994150000|2022-01-12 13:29:10|2398.74|2398.24|2398.62|2398.12|2398.74|2398.24|2398.62|2398.12|6
1641994160000|2022-01-12 13:29:20|||||||||2
1641994180000|2022-01-12 13:29:40|||||||||1
1641994190000|2022-01-12 13:29:50|2398.49|2397.99|2398.37|2397.87|2398.49|2397.99|2398.37|2397.87|7
1641994200000|2022-01-12 13:30:00|2397.87|2397.37|2398.99|2398.49|2398.99|2398.49|2396.24|2395.74|136
1641994210000|2022-01-12 13:30:10|2399.12|2398.62|2398.62|2398.12|2399.49|2398.99|2397.49|2396.99|119
1641994220000|2022-01-12 13:30:20|2398.74|2398.24|2398.87|2398.37|2398.87|2398.37|2398.37|2397.87|16
1641994230000|2022-01-12 13:30:30|2398.74|2398.24|2397.87|2397.37|2398.74|2398.24|2397.62|2397.12|55
1641994240000|2022-01-12 13:30:40|2398.24|2397.74|2397.74|2397.24|2398.37|2397.87|2397.62|2397.12|40
1641994250000|2022-01-12 13:30:50|2397.62|2397.12|2396.87|2396.37|2397.74|2397.24|2396.37|2395.87|132
1641994260000|2022-01-12 13:31:00|2396.74|2396.24|2396.99|2396.49|2397.12|2396.62|2396.62|2396.12|31
1641994270000|2022-01-12 13:31:10|2397.12|2396.62|2397.12|2396.62|2397.37|2396.87|2396.99|2396.49|23
1641994280000|2022-01-12 13:31:20|2397.24|2396.74|2396.74|2396.24|2397.37|2396.87|2396.49|2395.99|27
1641994290000|2022-01-12 13:31:30|2396.62|2396.12|2397.24|2396.74|2397.37|2396.87|2396.24|2395.74|72
1641994300000|2022-01-12 13:31:40|2397.12|2396.62|2397.62|2397.12|2397.62|2397.12|2396.99|2396.49|41
1641994310000|2022-01-12 13:31:50|2397.74|2397.24|2398.37|2397.87|2398.37|2397.87|2397.37|2396.87|87
1641994320000|2022-01-12 13:32:00|2398.12|2397.62|2397.24|2396.74|2398.37|2397.87|2397.24|2396.74|21
1641994330000|2022-01-12 13:32:10|2397.12|2396.62|2396.87|2396.37|2397.12|2396.62|2396.62|2396.12|95
1641994340000|2022-01-12 13:32:20|2396.99|2396.49|2395.87|2395.37|2396.99|2396.49|2395.87|2395.37|38
1641994350000|2022-01-12 13:32:30|2395.99|2395.49|2396.24|2395.74|2396.37|2395.87|2395.87|2395.37|33
1641994360000|2022-01-12 13:32:40|2396.37|2395.87|2397.37|2396.87|2397.62|2397.12|2396.37|2395.87|15
1641994370000|2022-01-12 13:32:50|2397.49|2396.99|2397.37|2396.87|2397.62|2397.12|2397.37|2396.87|16
1641994380000|2022-01-12 13:33:00|2397.49|2396.99|2397.62|2397.12|2397.62|2397.12|2397.37|2396.87|85
1641994390000|2022-01-12 13:33:10|2397.74|2397.24|2397.62|2397.12|2397.87|2397.37|2397.62|2397.12|18
1641994400000|2022-01-12 13:33:20|2397.74|2397.24|2397.87|2397.37|2397.87|2397.37|2397.74|2397.24|16
1641994410000|2022-01-12 13:33:30|2397.99|2397.49|2398.24|2397.74|2398.24|2397.74|2397.87|2397.37|16
1641994420000|2022-01-12 13:33:40|2398.12|2397.62|2397.12|2396.62|2398.12|2397.62|2397.12|2396.62|17
1641994430000|2022-01-12 13:33:50|2396.99|2396.49|2396.87|2396.37|2396.99|2396.49|2396.62|2396.12|30
1641994440000|2022-01-12 13:34:00|2396.74|2396.24|2396.62|2396.12|2397.12|2396.62|2396.62|2396.12|18
1641994450000|2022-01-12 13:34:10|2396.49|2395.99|2396.87|2396.37|2396.87|2396.37|2396.12|2395.62|35
1641994460000|2022-01-12 13:34:20|2396.99|2396.49|2397.37|2396.87|2397.49|2396.99|2396.87|2396.37|16
1641994470000|2022-01-12 13:34:30|2397.49|2396.99|2397.87|2397.37|2397.99|2397.49|2397.49|2396.99|22
1641994480000|2022-01-12 13:34:40|||||||||5
1641994490000|2022-01-12 13:34:50|2397.74|2397.24|2397.87|2397.37|2398.12|2397.62|2397.62|2397.12|44
1641994500000|2022-01-12 13:35:00|2397.99|2397.49|2398.37|2397.87|2398.62|2398.12|2397.87|2397.37|26
1641994510000|2022-01-12 13:35:10|2398.49|2397.99|2398.99|2398.49|2398.99|2398.49|2398.49|2397.99|24
1641994520000|2022-01-12 13:35:20|2398.87|2398.37|2398.87|2398.37|2398.99|2398.49|2398.87|2398.37|42
1641994530000|2022-01-12 13:35:30|2398.99|2398.49|2399.12|2398.62|2399.37|2398.87|2398.87|2398.37|10
1641994540000|2022-01-12 13:35:40|2399.24|2398.74|2399.37|2398.87|2399.37|2398.87|2399.24|2398.74|65
1641994550000|2022-01-12 13:35:50|2399.62|2399.12|2399.37|2398.87|2399.87|2399.37|2399.37|2398.87|82
1641994560000|2022-01-12 13:36:00|2399.12|2398.62|2399.37|2398.87|2399.37|2398.87|2399.12|2398.62|58
1641994570000|2022-01-12 13:36:10|2399.62|2399.12|2400.12|2399.62|2400.12|2399.62|2399.49|2398.99|81
1641994580000|2022-01-12 13:36:20|2400.24|2399.74|2400.24|2399.74|2400.37|2399.87|2400.12|2399.62|75
1641994590000|2022-01-12 13:36:30|2400.37|2399.87|2400.37|2399.87|2400.62|2400.12|2400.12|2399.62|108
1641994600000|2022-01-12 13:36:40|2400.49|2399.99|2400.87|2400.37|2400.87|2400.37|2400.49|2399.99|121
1641994610000|2022-01-12 13:36:50|2400.74|2400.24|2401.12|2400.62|2401.12|2400.62|2400.62|2400.12|43
1641994620000|2022-01-12 13:37:00|2400.99|2400.49|2401.24|2400.74|2401.62|2401.12|2400.99|2400.49|86
1641994630000|2022-01-12 13:37:10|2401.37|2400.87|2401.37|2400.87|2401.49|2400.99|2400.87|2400.37|30
1641994640000|2022-01-12 13:37:20|2401.49|2400.99|2401.62|2401.12|2401.62|2401.12|2401.37|2400.87|13
1641994650000|2022-01-12 13:37:30|2401.87|2401.37|2401.62|2401.12|2401.87|2401.37|2401.37|2400.87|90
1641994660000|2022-01-12 13:37:40|2401.49|2400.99|2401.37|2400.87|2401.49|2400.99|2401.24|2400.74|69
1641994670000|2022-01-12 13:37:50|2401.49|2400.99|2401.62|2401.12|2401.74|2401.24|2401.37|2400.87|69
1641994680000|2022-01-12 13:38:00|2401.74|2401.24|2401.37|2400.87|2401.87|2401.37|2401.37|2400.87|72
1641994690000|2022-01-12 13:38:10|2401.49|2400.99|2401.62|2401.12|2401.87|2401.37|2401.49|2400.99|52
1641994700000|2022-01-12 13:38:20|2401.74|2401.24|2401.87|2401.37|2401.87|2401.37|2401.62|2401.12|28
1641994710000|2022-01-12 13:38:30|2402.12|2401.62|2402.12|2401.62|2402.12|2401.62|2401.87|2401.37|22
1641994720000|2022-01-12 13:38:40|2401.99|2401.49|2401.62|2401.12|2401.99|2401.49|2401.62|2401.12|36
1641994730000|2022-01-12 13:38:50|2401.74|2401.24|2401.74|2401.24|2401.99|2401.49|2401.62|2401.12|53
1641994740000|2022-01-12 13:39:00|2401.62|2401.12|2401.62|2401.12|2401.87|2401.37|2401.62|2401.12|27
1641994750000|2022-01-12 13:39:10|2401.74|2401.24|2401.62|2401.12|2401.87|2401.37|2401.62|2401.12|32
1641994760000|2022-01-12 13:39:20|2401.74|2401.24|2401.87|2401.37|2401.87|2401.37|2401.74|2401.24|9
1641994770000|2022-01-12 13:39:30|2402.12|2401.62|2401.74|2401.24|2402.12|2401.62|2401.62|2401.12|31
1641994780000|2022-01-12 13:39:40|2401.62|2401.12|2401.62|2401.12|2402.12|2401.62|2401.62|2401.12|43
1641994790000|2022-01-12 13:39:50|2401.74|2401.24|2401.87|2401.37|2401.87|2401.37|2401.62|2401.12|99
1641994800000|2022-01-12 13:40:00|2401.74|2401.24|2402.37|2401.87|2402.37|2401.87|2401.74|2401.24|95
1641994810000|2022-01-12 13:40:10|2402.49|2401.99|2402.37|2401.87|2402.62|2402.12|2402.24|2401.74|79
1641994820000|2022-01-12 13:40:20|2402.49|2401.99|2402.37|2401.87|2402.49|2401.99|2402.12|2401.62|45
1641994830000|2022-01-12 13:40:30|||||||||1
1641994840000|2022-01-12 13:40:40|2402.12|2401.62|2402.12|2401.62|2402.12|2401.62|2401.99|2401.49|32
1641994850000|2022-01-12 13:40:50|2402.24|2401.74|2402.12|2401.62|2402.24|2401.74|2402.12|2401.62|42
1641994860000|2022-01-12 13:41:00|2401.99|2401.49|2401.12|2400.62|2402.12|2401.62|2401.12|2400.62|73
1641994870000|2022-01-12 13:41:10|2400.62|2400.12|2400.62|2400.12|2400.62|2400.12|2400.49|2399.99|25
1641994880000|2022-01-12 13:41:20|2400.37|2399.87|2400.49|2399.99|2400.62|2400.12|2400.24|2399.74|35
1641994890000|2022-01-12 13:41:30|2400.37|2399.87|2399.62|2399.12|2400.37|2399.87|2399.49|2398.99|27
1641994900000|2022-01-12 13:41:40|2399.49|2398.99|2398.87|2398.37|2399.49|2398.99|2398.87|2398.37|37
1641994910000|2022-01-12 13:41:50|2398.99|2398.49|2399.12|2398.62|2399.12|2398.62|2398.87|2398.37|62
1641994920000|2022-01-12 13:42:00|2399.24|2398.74|2398.49|2397.99|2399.24|2398.74|2398.37|2397.87|54
1641994930000|2022-01-12 13:42:10|2398.37|2397.87|2398.62|2398.12|2398.87|2398.37|2398.37|2397.87|30
1641994940000|2022-01-12 13:42:20|2398.74|2398.24|2398.37|2397.87|2398.74|2398.24|2398.24|2397.74|33
1641994950000|2022-01-12 13:42:30|2398.12|2397.62|2398.37|2397.87|2398.49|2397.99|2398.12|2397.62|7
1641994960000|2022-01-12 13:42:40|2398.49|2397.99|2398.87|2398.37|2398.99|2398.49|2398.37|2397.87|29
1641994970000|2022-01-12 13:42:50|2399.12|2398.62|2398.87|2398.37|2399.24|2398.74|2398.87|2398.37|50
1641994980000|2022-01-12 13:43:00|2398.99|2398.49|2398.37|2397.87|2398.99|2398.49|2398.37|2397.87|44
1641994990000|2022-01-12 13:43:10|2398.49|2397.99|2398.62|2398.12|2398.62|2398.12|2398.49|2397.99|12
1641995000000|2022-01-12 13:43:20|2398.74|2398.24|2399.12|2398.62|2399.12|2398.62|2398.62|2398.12|45
1641995010000|2022-01-12 13:43:30|2399.37|2398.87|2399.12|2398.62|2399.37|2398.87|2399.12|2398.62|64
1641995020000|2022-01-12 13:43:40|2399.24|2398.74|2399.37|2398.87|2399.62|2399.12|2398.87|2398.37|25
1641995030000|2022-01-12 13:43:50|2399.12|2398.62|2399.24|2398.74|2399.37|2398.87|2398.87|2398.37|61
1641995040000|2022-01-12 13:44:00|2399.12|2398.62|2399.12|2398.62|2399.37|2398.87|2399.12|2398.62|65
1641995050000|2022-01-12 13:44:10|2399.24|2398.74|2398.87|2398.37|2399.37|2398.87|2398.87|2398.37|38
1641995060000|2022-01-12 13:44:20|2399.12|2398.62|2398.62|2398.12|2399.12|2398.62|2398.62|2398.12|12
1641995070000|2022-01-12 13:44:30|2398.87|2398.37|2399.37|2398.87|2399.37|2398.87|2398.87|2398.37|21
1641995080000|2022-01-12 13:44:40|2399.49|2398.99|2398.74|2398.24|2399.62|2399.12|2398.62|2398.12|53
1641995090000|2022-01-12 13:44:50|2398.87|2398.37|2398.62|2398.12|2398.87|2398.37|2398.49|2397.99|38
1641995100000|2022-01-12 13:45:00|2398.49|2397.99|2397.87|2397.37|2398.49|2397.99|2397.87|2397.37|133
1641995110000|2022-01-12 13:45:10|2398.12|2397.62|2397.87|2397.37|2398.12|2397.62|2397.87|2397.37|44
1641995120000|2022-01-12 13:45:20|2397.99|2397.49|2397.49|2396.99|2397.99|2397.49|2397.37|2396.87|16
1641995130000|2022-01-12 13:45:30|2397.62|2397.12|2397.62|2397.12|2397.62|2397.12|2397.37|2396.87|18
1641995140000|2022-01-12 13:45:40|2397.74|2397.24|2397.62|2397.12|2397.87|2397.37|2397.62|2397.12|14
1641995150000|2022-01-12 13:45:50|2397.49|2396.99|2397.62|2397.12|2397.62|2397.12|2397.49|2396.99|38
1641995160000|2022-01-12 13:46:00|2397.74|2397.24|2397.12|2396.62|2397.74|2397.24|2397.12|2396.62|24
1641995170000|2022-01-12 13:46:10|2397.37|2396.87|2396.99|2396.49|2397.49|2396.99|2396.99|2396.49|39
1641995180000|2022-01-12 13:46:20|2396.87|2396.37|2397.37|2396.87|2397.37|2396.87|2396.87|2396.37|49
1641995190000|2022-01-12 13:46:30|2397.12|2396.62|2396.87|2396.37|2397.24|2396.74|2396.87|2396.37|14
1641995200000|2022-01-12 13:46:40|2396.99|2396.49|2397.12|2396.62|2397.12|2396.62|2396.87|2396.37|11
1641995210000|2022-01-12 13:46:50|2397.24|2396.74|2396.74|2396.24|2397.24|2396.74|2396.74|2396.24|38
1641995220000|2022-01-12 13:47:00|2396.87|2396.37|2396.62|2396.12|2396.87|2396.37|2396.37|2395.87|39
1641995230000|2022-01-12 13:47:10|2396.87|2396.37|2396.37|2395.87|2396.87|2396.37|2396.37|2395.87|3
1641995240000|2022-01-12 13:47:20|2396.24|2395.74|2396.12|2395.62|2396.37|2395.87|2396.12|2395.62|11
1641995250000|2022-01-12 13:47:30|2396.24|2395.74|2396.37|2395.87|2396.49|2395.99|2396.12|2395.62|21
1641995260000|2022-01-12 13:47:40|2396.24|2395.74|2396.12|2395.62|2396.24|2395.74|2395.87|2395.37|37
1641995270000|2022-01-12 13:47:50|2395.87|2395.37|2395.99|2395.49|2395.99|2395.49|2395.87|2395.37|37
1641995280000|2022-01-12 13:48:00|2396.12|2395.62|2395.37|2394.87|2396.12|2395.62|2395.12|2394.62|84
1641995290000|2022-01-12 13:48:10|||||||||25
1641995300000|2022-01-12 13:48:20|2395.49|2394.99|2395.37|2394.87|2395.49|2394.99|2395.37|2394.87|17
1641995310000|2022-01-12 13:48:30|2395.24|2394.74|2395.12|2394.62|2395.37|2394.87|2395.12|2394.62|9
1641995320000|2022-01-12 13:48:40|2395.24|2394.74|2394.37|2393.87|2395.37|2394.87|2394.37|2393.87|35
1641995330000|2022-01-12 13:48:50|2394.24|2393.74|2393.74|2393.24|2394.37|2393.87|2393.62|2393.12|94
1641995340000|2022-01-12 13:49:00|2393.62|2393.12|2393.87|2393.37|2394.12|2393.62|2393.62|2393.12|56
1641995350000|2022-01-12 13:49:10|2393.62|2393.12|2394.12|2393.62|2394.12|2393.62|2393.62|2393.12|73
1641995360000|2022-01-12 13:49:20|2393.87|2393.37|2393.87|2393.37|2394.12|2393.62|2393.87|2393.37|23
1641995370000|2022-01-12 13:49:30|2393.99|2393.49|2393.99|2393.49|2393.99|2393.49|2393.99|2393.49|8
1641995380000|2022-01-12 13:49:40|2394.12|2393.62|2394.62|2394.12|2394.62|2394.12|2393.99|2393.49|18
1641995390000|2022-01-12 13:49:50|2394.74|2394.24|2394.62|2394.12|2394.87|2394.37|2394.62|2394.12|5
1641995400000|2022-01-12 13:50:00|2394.87|2394.37|2395.12|2394.62|2395.12|2394.62|2394.87|2394.37|18
1641995410000|2022-01-12 13:50:10|2394.99|2394.49|2394.74|2394.24|2395.12|2394.62|2394.62|2394.12|36
1641995420000|2022-01-12 13:50:20|2394.62|2394.12|2394.12|2393.62|2394.62|2394.12|2394.12|2393.62|6
1641995430000|2022-01-12 13:50:30|2393.87|2393.37|2393.99|2393.49|2394.12|2393.62|2393.87|2393.37|40
1641995440000|2022-01-12 13:50:40|2393.87|2393.37|2393.62|2393.12|2393.87|2393.37|2393.62|2393.12|13
1641995450000|2022-01-12 13:50:50|2393.74|2393.24|2393.87|2393.37|2393.87|2393.37|2393.62|2393.12|1
1641995460000|2022-01-12 13:51:00|2393.74|2393.24|2393.74|2393.24|2393.87|2393.37|2393.62|2393.12|27
1641995470000|2022-01-12 13:51:10|2393.62|2393.12|2393.87|2393.37|2393.87|2393.37|2393.62|2393.12|6
1641995480000|2022-01-12 13:51:20|2393.99|2393.49|2394.37|2393.87|2394.37|2393.87|2393.87|2393.37|19
1641995490000|2022-01-12 13:51:30|2394.24|2393.74|2394.12|2393.62|2394.37|2393.87|2394.12|2393.62|11
1641995500000|2022-01-12 13:51:40|2394.24|2393.74|2394.37|2393.87|2394.37|2393.87|2394.12|2393.62|9
1641995520000|2022-01-12 13:52:00|2394.24|2393.74|2394.37|2393.87|2394.37|2393.87|2394.12|2393.62|21
1641995530000|2022-01-12 13:52:10|2394.62|2394.12|2394.87|2394.37|2394.87|2394.37|2394.62|2394.12|25
1641995540000|2022-01-12 13:52:20|2394.99|2394.49|2394.87|2394.37|2394.99|2394.49|2394.87|2394.37|10
1641995550000|2022-01-12 13:52:30|2394.99|2394.49|2395.12|2394.62|2395.37|2394.87|2394.99|2394.49|9
1641995560000|2022-01-12 13:52:40|2395.24|2394.74|2395.12|2394.62|2395.24|2394.74|2395.12|2394.62|4
1641995570000|2022-01-12 13:52:50|2395.24|2394.74|2395.62|2395.12|2395.62|2395.12|2395.24|2394.74|29
1641995580000|2022-01-12 13:53:00|||||||||2
1641995590000|2022-01-12 13:53:10|2395.74|2395.24|2395.87|2395.37|2395.87|2395.37|2395.74|2395.24|14
1641995600000|2022-01-12 13:53:20|2395.99|2395.49|2396.12|2395.62|2396.37|2395.87|2395.99|2395.49|12
1641995610000|2022-01-12 13:53:30|2396.24|2395.74|2396.24|2395.74|2396.24|2395.74|2396.24|2395.74|5
1641995620000|2022-01-12 13:53:40|2396.37|2395.87|2396.37|2395.87|2396.37|2395.87|2396.12|2395.62|8
1641995630000|2022-01-12 13:53:50|2396.24|2395.74|2396.37|2395.87|2396.49|2395.99|2396.24|2395.74|42
1641995640000|2022-01-12 13:54:00|2396.49|2395.99|2396.37|2395.87|2396.49|2395.99|2396.37|2395.87|5
1641995650000|2022-01-12 13:54:10|2396.12|2395.62|2396.62|2396.12|2396.62|2396.12|2396.12|2395.62|22
1641995660000|2022-01-12 13:54:20|2396.49|2395.99|2396.37|2395.87|2396.62|2396.12|2396.24|2395.74|8
1641995670000|2022-01-12 13:54:30|2396.24|2395.74|2396.62|2396.12|2396.62|2396.12|2396.24|2395.74|50
1641995680000|2022-01-12 13:54:40|2396.49|2395.99|2396.37|2395.87|2396.49|2395.99|2396.12|2395.62|35
1641995690000|2022-01-12 13:54:50|2396.49|2395.99|2396.62|2396.12|2396.87|2396.37|2396.37|2395.87|54
1641995700000|2022-01-12 13:55:00|2396.49|2395.99|2396.37|2395.87|2396.49|2395.99|2396.37|2395.87|17
1641995710000|2022-01-12 13:55:10|2396.49|2395.99|2396.62|2396.12|2396.62|2396.12|2396.37|2395.87|3
1641995720000|2022-01-12 13:55:20|2396.37|2395.87|2396.37|2395.87|2396.62|2396.12|2396.37|2395.87|19
1641995730000|2022-01-12 13:55:30|2396.49|2395.99|2396.87|2396.37|2396.87|2396.37|2396.37|2395.87|9
1641995740000|2022-01-12 13:55:40|2396.99|2396.49|2396.87|2396.37|2397.24|2396.74|2396.87|2396.37|38
1641995750000|2022-01-12 13:55:50|||||||||3
1641995760000|2022-01-12 13:56:00|2396.99|2396.49|2397.12|2396.62|2397.12|2396.62|2396.87|2396.37|7
1641995770000|2022-01-12 13:56:10|2397.24|2396.74|2397.62|2397.12|2397.62|2397.12|2397.12|2396.62|25
1641995780000|2022-01-12 13:56:20|2397.74|2397.24|2397.62|2397.12|2397.74|2397.24|2397.62|2397.12|13
1641995790000|2022-01-12 13:56:30|2397.74|2397.24|2397.87|2397.37|2397.87|2397.37|2397.74|2397.24|8
1641995800000|2022-01-12 13:56:40|2397.74|2397.24|2397.62|2397.12|2397.74|2397.24|2397.62|2397.12|14
1641995820000|2022-01-12 13:57:00|||||||||5
1641995830000|2022-01-12 13:57:10|||||||||1
1641995840000|2022-01-12 13:57:20|2397.74|2397.24|2397.99|2397.49|2397.99|2397.49|2397.74|2397.24|11
1641995850000|2022-01-12 13:57:30|2397.87|2397.37|2398.37|2397.87|2398.37|2397.87|2397.87|2397.37|19
1641995860000|2022-01-12 13:57:40|2398.24|2397.74|2398.37|2397.87|2398.49|2397.99|2398.24|2397.74|56
1641995870000|2022-01-12 13:57:50|||||||||24
1641995880000|2022-01-12 13:58:00|2398.12|2397.62|2398.62|2398.12|2398.62|2398.12|2398.12|2397.62|19
1641995890000|2022-01-12 13:58:10|2398.49|2397.99|2398.37|2397.87|2398.49|2397.99|2398.37|2397.87|8
1641995900000|2022-01-12 13:58:20|||||||||5
1641995910000|2022-01-12 13:58:30|2398.24|2397.74|2397.99|2397.49|2398.24|2397.74|2397.99|2397.49|16
1641995920000|2022-01-12 13:58:40|2397.87|2397.37|2398.12|2397.62|2398.24|2397.74|2397.87|2397.37|4
1641995930000|2022-01-12 13:58:50|2398.24|2397.74|2398.37|2397.87|2398.49|2397.99|2398.12|2397.62|51
1641995940000|2022-01-12 13:59:00|||||||||2
1641995950000|2022-01-12 13:59:10|2398.49|2397.99|2398.87|2398.37|2398.87|2398.37|2398.49|2397.99|19
1641995960000|2022-01-12 13:59:20|2398.99|2398.49|2398.87|2398.37|2398.99|2398.49|2398.62|2398.12|30
1641995970000|2022-01-12 13:59:30|2398.99|2398.49|2398.87|2398.37|2398.99|2398.49|2398.87|2398.37|19
1641995980000|2022-01-12 13:59:40|2398.74|2398.24|2398.62|2398.12|2398.87|2398.37|2398.37|2397.87|41
1641995990000|2022-01-12 13:59:50|2398.49|2397.99|2398.37|2397.87|2398.49|2397.99|2398.37|2397.87|10
1641996000000|2022-01-12 14:00:00|2398.12|2397.62|2397.87|2397.37|2398.12|2397.62|2397.74|2397.24|31
1641996010000|2022-01-12 14:00:10|2397.74|2397.24|2397.37|2396.87|2397.74|2397.24|2397.12|2396.62|25
1641996020000|2022-01-12 14:00:20|2397.62|2397.12|2397.62|2397.12|2397.62|2397.12|2397.49|2396.99|10
1641996030000|2022-01-12 14:00:30|2397.74|2397.24|2397.87|2397.37|2397.87|2397.37|2397.62|2397.12|49
1641996040000|2022-01-12 14:00:40|2397.74|2397.24|2397.62|2397.12|2397.74|2397.24|2397.62|2397.12|14
1641996050000|2022-01-12 14:00:50|2397.74|2397.24|2397.87|2397.37|2397.99|2397.49|2397.74|2397.24|50
1641996060000|2022-01-12 14:01:00|2397.74|2397.24|2396.87|2396.37|2397.87|2397.37|2396.87|2396.37|30
1641996070000|2022-01-12 14:01:10|2396.99|2396.49|2397.62|2397.12|2397.62|2397.12|2396.99|2396.49|17
1641996080000|2022-01-12 14:01:20|2397.74|2397.24|2397.62|2397.12|2397.87|2397.37|2397.62|2397.12|13
1641996090000|2022-01-12 14:01:30|2397.37|2396.87|2397.12|2396.62|2397.37|2396.87|2397.12|2396.62|2
1641996100000|2022-01-12 14:01:40|2397.24|2396.74|2397.37|2396.87|2397.37|2396.87|2397.12|2396.62|15
1641996110000|2022-01-12 14:01:50|2397.49|2396.99|2397.62|2397.12|2397.62|2397.12|2397.37|2396.87|18
1641996120000|2022-01-12 14:02:00|2397.49|2396.99|2396.87|2396.37|2397.62|2397.12|2396.87|2396.37|128
1641996130000|2022-01-12 14:02:10|2396.99|2396.49|2397.37|2396.87|2397.37|2396.87|2396.87|2396.37|15
1641996140000|2022-01-12 14:02:20|2397.24|2396.74|2397.24|2396.74|2397.24|2396.74|2397.24|2396.74|0
1641996150000|2022-01-12 14:02:30|2397.37|2396.87|2397.62|2397.12|2397.62|2397.12|2397.37|2396.87|40
1641996160000|2022-01-12 14:02:40|2397.49|2396.99|2397.49|2396.99|2397.62|2397.12|2397.49|2396.99|19
1641996170000|2022-01-12 14:02:50|2397.62|2397.12|2397.87|2397.37|2397.87|2397.37|2397.62|2397.12|49
1641996180000|2022-01-12 14:03:00|2397.74|2397.24|2397.87|2397.37|2397.87|2397.37|2397.74|2397.24|27
1641996190000|2022-01-12 14:03:10|2397.74|2397.24|2397.87|2397.37|2397.87|2397.37|2397.62|2397.12|9
1641996200000|2022-01-12 14:03:20|||||||||2
1641996210000|2022-01-12 14:03:30|||||||||22
1641996220000|2022-01-12 14:03:40|2397.74|2397.24|2397.87|2397.37|2397.87|2397.37|2397.74|2397.24|7
1641996230000|2022-01-12 14:03:50|2397.99|2397.49|2398.12|2397.62|2398.12|2397.62|2397.87|2397.37|16
1641996240000|2022-01-12 14:04:00|2398.24|2397.74|2398.24|2397.74|2398.37|2397.87|2398.24|2397.74|17
1641996250000|2022-01-12 14:04:10|2398.12|2397.62|2398.12|2397.62|2398.37|2397.87|2398.12|2397.62|30
1641996260000|2022-01-12 14:04:20|2398.24|2397.74|2398.12|2397.62|2398.37|2397.87|2398.12|2397.62|15
1641996270000|2022-01-12 14:04:30|2397.99|2397.49|2397.62|2397.12|2397.99|2397.49|2397.62|2397.12|29
1641996280000|2022-01-12 14:04:40|2397.49|2396.99|2397.37|2396.87|2397.62|2397.12|2397.37|2396.87|19
1641996290000|2022-01-12 14:04:50|2397.49|2396.99|2397.62|2397.12|2397.62|2397.12|2397.37|2396.87|1
1641996300000|2022-01-12 14:05:00|||||||||13
1641996310000|2022-01-12 14:05:10|2397.37|2396.87|2397.37|2396.87|2397.37|2396.87|2397.24|2396.74|50
1641996320000|2022-01-12 14:05:20|2397.24|2396.74|2397.12|2396.62|2397.24|2396.74|2396.99|2396.49|11
1641996330000|2022-01-12 14:05:30|2397.37|2396.87|2397.37|2396.87|2397.37|2396.87|2397.37|2396.87|12
1641996340000|2022-01-12 14:05:40|2397.24|2396.74|2397.12|2396.62|2397.24|2396.74|2397.12|2396.62|15
1641996350000|2022-01-12 14:05:50|2397.24|2396.74|2397.24|2396.74|2397.37|2396.87|2397.24|2396.74|8
1641996360000|2022-01-12 14:06:00|2397.12|2396.62|2396.87|2396.37|2397.12|2396.62|2396.87|2396.37|2
1641996370000|2022-01-12 14:06:10|2396.99|2396.49|2397.12|2396.62|2397.12|2396.62|2396.99|2396.49|6
1641996380000|2022-01-12 14:06:20|2396.99|2396.49|2397.37|2396.87|2397.37|2396.87|2396.99|2396.49|34
1641996390000|2022-01-12 14:06:30|2397.24|2396.74|2397.37|2396.87|2397.37|2396.87|2397.24|2396.74|54
1641996400000|2022-01-12 14:06:40|2397.24|2396.74|2397.12|2396.62|2397.24|2396.74|2397.12|2396.62|8
1641996410000|2022-01-12 14:06:50|2396.99|2396.49|2397.12|2396.62|2397.12|2396.62|2396.87|2396.37|10
1641996420000|2022-01-12 14:07:00|2396.99|2396.49|2397.12|2396.62|2397.12|2396.62|2396.99|2396.49|10
1641996430000|2022-01-12 14:07:10|||||||||1
1641996440000|2022-01-12 14:07:20|2396.99|2396.49|2396.87|2396.37|2396.99|2396.49|2396.87|2396.37|11
1641996460000|2022-01-12 14:07:40|2396.74|2396.24|2396.37|2395.87|2396.74|2396.24|2396.37|2395.87|32
1641996470000|2022-01-12 14:07:50|2396.49|2395.99|2396.12|2395.62|2396.62|2396.12|2396.12|2395.62|70
1641996480000|2022-01-12 14:08:00|2395.87|2395.37|2395.87|2395.37|2395.87|2395.37|2395.87|2395.37|17
1641996490000|2022-01-12 14:08:10|||||||||8
1641996500000|2022-01-12 14:08:20|2395.74|2395.24|2395.62|2395.12|2395.87|2395.37|2395.62|2395.12|23
1641996510000|2022-01-12 14:08:30|2395.87|2395.37|2395.87|2395.37|2395.87|2395.37|2395.87|2395.37|24
1641996520000|2022-01-12 14:08:40|2395.74|2395.24|2395.37|2394.87|2395.87|2395.37|2395.37|2394.87|9
1641996530000|2022-01-12 14:08:50|2395.24|2394.74|2395.62|2395.12|2395.62|2395.12|2395.24|2394.74|18
1641996540000|2022-01-12 14:09:00|2395.49|2394.99|2395.62|2395.12|2395.62|2395.12|2395.49|2394.99|20
1641996550000|2022-01-12 14:09:10|2395.74|2395.24|2395.87|2395.37|2395.87|2395.37|2395.74|2395.24|7
1641996560000|2022-01-12 14:09:20|2395.74|2395.24|2395.87|2395.37|2395.87|2395.37|2395.62|2395.12|8
1641996570000|2022-01-12 14:09:30|2395.99|2395.49|2396.37|2395.87|2396.62|2396.12|2395.99|2395.49|67
1641996580000|2022-01-12 14:09:40|||||||||1
1641996590000|2022-01-12 14:09:50|2396.49|2395.99|2396.62|2396.12|2396.62|2396.12|2396.49|2395.99|29
1641996600000|2022-01-12 14:10:00|2396.49|2395.99|2396.62|2396.12|2396.74|2396.24|2396.37|2395.87|24
1641996610000|2022-01-12 14:10:10|2396.49|2395.99|2396.49|2395.99|2396.49|2395.99|2396.49|2395.99|6
1641996620000|2022-01-12 14:10:20|2396.37|2395.87|2396.12|2395.62|2396.37|2395.87|2396.12|2395.62|17
1641996630000|2022-01-12 14:10:30|2396.37|2395.87|2396.12|2395.62|2396.49|2395.99|2396.12|2395.62|22
1641996640000|2022-01-12 14:10:40|||||||||4
1641996650000|2022-01-12 14:10:50|2395.99|2395.49|2395.62|2395.12|2396.12|2395.62|2395.62|2395.12|12
1641996660000|2022-01-12 14:11:00|||||||||4
1641996670000|2022-01-12 14:11:10|2395.37|2394.87|2395.37|2394.87|2395.37|2394.87|2395.37|2394.87|8
1641996680000|2022-01-12 14:11:20|2395.24|2394.74|2395.12|2394.62|2395.37|2394.87|2395.12|2394.62|25
1641996690000|2022-01-12 14:11:30|2395.24|2394.74|2395.37|2394.87|2395.37|2394.87|2395.24|2394.74|24
1641996700000|2022-01-12 14:11:40|2395.12|2394.62|2395.12|2394.62|2395.12|2394.62|2395.12|2394.62|21
1641996720000|2022-01-12 14:12:00|2395.37|2394.87|2395.37|2394.87|2395.37|2394.87|2395.24|2394.74|31
1641996730000|2022-01-12 14:12:10|2395.24|2394.74|2395.37|2394.87|2395.37|2394.87|2395.12|2394.62|14
1641996740000|2022-01-12 14:12:20|||||||||2
1641996750000|2022-01-12 14:12:30|2395.49|2394.99|2395.87|2395.37|2395.87|2395.37|2395.49|2394.99|45
1641996760000|2022-01-12 14:12:40|2395.74|2395.24|2395.74|2395.24|2395.87|2395.37|2395.62|2395.12|9
1641996770000|2022-01-12 14:12:50|2395.62|2395.12|2395.87|2395.37|2395.87|2395.37|2395.62|2395.12|7
1641996780000|2022-01-12 14:13:00|2395.74|2395.24|2395.62|2395.12|2395.74|2395.24|2395.62|2395.12|17
1641996790000|2022-01-12 14:13:10|||||||||4
1641996800000|2022-01-12 14:13:20|||||||||5
1641996810000|2022-01-12 14:13:30|2395.49|2394.99|2395.37|2394.87|2395.49|2394.99|2395.37|2394.87|7
1641996820000|2022-01-12 14:13:40|2395.24|2394.74|2395.12|2394.62|2395.24|2394.74|2395.12|2394.62|16
1641996830000|2022-01-12 14:13:50|2395.24|2394.74|2395.37|2394.87|2395.37|2394.87|2395.24|2394.74|4
1641996840000|2022-01-12 14:14:00|2395.24|2394.74|2395.12|2394.62|2395.24|2394.74|2394.87|2394.37|72
1641996850000|2022-01-12 14:14:10|2394.87|2394.37|2394.87|2394.37|2394.87|2394.37|2394.87|2394.37|34
1641996860000|2022-01-12 14:14:20|2394.99|2394.49|2394.99|2394.49|2395.24|2394.74|2394.99|2394.49|22
1641996870000|2022-01-12 14:14:30|2395.12|2394.62|2395.12|2394.62|2395.12|2394.62|2395.12|2394.62|0
1641996880000|2022-01-12 14:14:40|||||||||1
1641996890000|2022-01-12 14:14:50|2395.24|2394.74|2395.37|2394.87|2395.37|2394.87|2395.24|2394.74|10
1641996900000|2022-01-12 14:15:00|2395.49|2394.99|2395.37|2394.87|2395.49|2394.99|2395.24|2394.74|12
1641996910000|2022-01-12 14:15:10|2395.24|2394.74|2395.37|2394.87|2395.37|2394.87|2395.24|2394.74|8
1641996920000|2022-01-12 14:15:20|2395.24|2394.74|2395.37|2394.87|2395.37|2394.87|2395.12|2394.62|20
1641996930000|2022-01-12 14:15:30|2395.24|2394.74|2395.37|2394.87|2395.37|2394.87|2395.24|2394.74|11
1641996940000|2022-01-12 14:15:40|2395.62|2395.12|2395.37|2394.87|2395.62|2395.12|2395.37|2394.87|16
1641996950000|2022-01-12 14:15:50|2395.49|2394.99|2395.87|2395.37|2395.87|2395.37|2395.49|2394.99|34
1641996960000|2022-01-12 14:16:00|2395.74|2395.24|2396.12|2395.62|2396.12|2395.62|2395.74|2395.24|40
1641996970000|2022-01-12 14:16:10|2395.99|2395.49|2395.87|2395.37|2395.99|2395.49|2395.62|2395.12|22
1641996980000|2022-01-12 14:16:20|2396.12|2395.62|2396.37|2395.87|2396.37|2395.87|2396.12|2395.62|25
1641996990000|2022-01-12 14:16:30|2396.24|2395.74|2396.37|2395.87|2396.37|2395.87|2396.12|2395.62|7
1641997000000|2022-01-12 14:16:40|2396.12|2395.62|2396.12|2395.62|2396.24|2395.74|2395.87|2395.37|32
1641997010000|2022-01-12 14:16:50|2396.37|2395.87|2396.37|2395.87|2396.37|2395.87|2396.37|2395.87|4
1641997020000|2022-01-12 14:17:00|2396.24|2395.74|2396.12|2395.62|2396.37|2395.87|2396.12|2395.62|6
1641997030000|2022-01-12 14:17:10|2395.99|2395.49|2395.87|2395.37|2395.99|2395.49|2395.87|2395.37|6
1641997040000|2022-01-12 14:17:20|2396.12|2395.62|2395.87|2395.37|2396.12|2395.62|2395.87|2395.37|14
1641997050000|2022-01-12 14:17:30|2395.99|2395.49|2396.12|2395.62|2396.12|2395.62|2395.87|2395.37|6
1641997060000|2022-01-12 14:17:40|2396.24|2395.74|2396.24|2395.74|2396.24|2395.74|2396.12|2395.62|3
1641997070000|2022-01-12 14:17:50|2396.37|2395.87|2396.12|2395.62|2396.37|2395.87|2395.87|2395.37|48
1641997080000|2022-01-12 14:18:00|2395.99|2395.49|2396.12|2395.62|2396.12|2395.62|2395.87|2395.37|35
1641997090000|2022-01-12 14:18:10|2395.87|2395.37|2395.87|2395.37|2395.87|2395.37|2395.87|2395.37|36
1641997100000|2022-01-12 14:18:20|||||||||5
1641997110000|2022-01-12 14:18:30|2395.74|2395.24|2395.62|2395.12|2395.87|2395.37|2395.62|2395.12|23
1641997120000|2022-01-12 14:18:40|2395.49|2394.99|2395.62|2395.12|2395.62|2395.12|2395.49|2394.99|13
1641997130000|2022-01-12 14:18:50|||||||||30
1641997140000|2022-01-12 14:19:00|2395.87|2395.37|2395.87|2395.37|2395.87|2395.37|2395.74|2395.24|16
1641997150000|2022-01-12 14:19:10|2395.74|2395.24|2395.37|2394.87|2395.74|2395.24|2395.37|2394.87|31
1641997160000|2022-01-12 14:19:20|2395.49|2394.99|2395.49|2394.99|2395.49|2394.99|2395.49|2394.99|0
1641997170000|2022-01-12 14:19:30|2395.62|2395.12|2395.62|2395.12|2395.62|2395.12|2395.62|2395.12|16
1641997180000|2022-01-12 14:19:40|2395.74|2395.24|2395.74|2395.24|2395.87|2395.37|2395.74|2395.24|11
1641997190000|2022-01-12 14:19:50|2395.87|2395.37|2395.62|2395.12|2395.87|2395.37|2395.62|2395.12|5
1641997200000|2022-01-12 14:20:00|2395.74|2395.24|2395.74|2395.24|2395.87|2395.37|2395.74|2395.24|13
1641997210000|2022-01-12 14:20:10|2395.62|2395.12|2395.87|2395.37|2395.87|2395.37|2395.62|2395.12|22
1641997220000|2022-01-12 14:20:20|2395.99|2395.49|2395.99|2395.49|2395.99|2395.49|2395.99|2395.49|10
1641997230000|2022-01-12 14:20:30|2395.87|2395.37|2395.87|2395.37|2395.87|2395.37|2395.62|2395.12|16
1641997240000|2022-01-12 14:20:40|2395.74|2395.24|2395.62|2395.12|2395.74|2395.24|2395.49|2394.99|9
1641997250000|2022-01-12 14:20:50|2395.49|2394.99|2395.12|2394.62|2395.62|2395.12|2395.12|2394.62|19
1641997260000|2022-01-12 14:21:00|2395.24|2394.74|2395.37|2394.87|2395.62|2395.12|2395.24|2394.74|19
1641997270000|2022-01-12 14:21:10|2395.12|2394.62|2395.37|2394.87|2395.37|2394.87|2395.12|2394.62|14
1641997280000|2022-01-12 14:21:20|2395.49|2394.99|2395.49|2394.99|2395.49|2394.99|2395.49|2394.99|18
1641997290000|2022-01-12 14:21:30|2395.62|2395.12|2395.37|2394.87|2395.62|2395.12|2395.37|2394.87|13
1641997300000|2022-01-12 14:21:40|2395.49|2394.99|2395.62|2395.12|2395.62|2395.12|2395.49|2394.99|7
1641997330000|2022-01-12 14:22:10|2395.87|2395.37|2396.12|2395.62|2396.12|2395.62|2395.87|2395.37|43
1641997340000|2022-01-12 14:22:20|2395.99|2395.49|2396.12|2395.62|2396.12|2395.62|2395.87|2395.37|18
1641997350000|2022-01-12 14:22:30|||||||||19
1641997360000|2022-01-12 14:22:40|||||||||6
1641997370000|2022-01-12 14:22:50|||||||||3
1641997380000|2022-01-12 14:23:00|2395.87|2395.37|2395.62|2395.12|2395.87|2395.37|2395.62|2395.12|29
1641997390000|2022-01-12 14:23:10|2395.87|2395.37|2396.12|2395.62|2396.12|2395.62|2395.87|2395.37|12
1641997400000|2022-01-12 14:23:20|2396.24|2395.74|2396.37|2395.87|2396.37|2395.87|2396.24|2395.74|51
1641997410000|2022-01-12 14:23:30|||||||||1
1641997420000|2022-01-12 14:23:40|2396.49|2395.99|2396.62|2396.12|2396.62|2396.12|2396.49|2395.99|13
1641997430000|2022-01-12 14:23:50|2396.37|2395.87|2396.37|2395.87|2396.37|2395.87|2396.37|2395.87|13
1641997440000|2022-01-12 14:24:00|2396.49|2395.99|2396.62|2396.12|2396.62|2396.12|2396.49|2395.99|10
1641997450000|2022-01-12 14:24:10|2396.74|2396.24|2396.87|2396.37|2396.87|2396.37|2396.74|2396.24|25
1641997460000|2022-01-12 14:24:20|||||||||2
1641997470000|2022-01-12 14:24:30|2396.99|2396.49|2397.12|2396.62|2397.12|2396.62|2396.87|2396.37|27
1641997480000|2022-01-12 14:24:40|2397.24|2396.74|2397.37|2396.87|2397.37|2396.87|2397.24|2396.74|11
1641997490000|2022-01-12 14:24:50|||||||||10
1641997500000|2022-01-12 14:25:00|||||||||5
1641997510000|2022-01-12 14:25:10|2397.49|2396.99|2397.37|2396.87|2397.49|2396.99|2397.37|2396.87|11
1641997520000|2022-01-12 14:25:20|2397.24|2396.74|2397.62|2397.12|2397.74|2397.24|2397.24|2396.74|76
1641997530000|2022-01-12 14:25:30|2397.74|2397.24|2397.62|2397.12|2397.74|2397.24|2397.62|2397.12|0
1641997540000|2022-01-12 14:25:40|2397.74|2397.24|2397.87|2397.37|2397.87|2397.37|2397.74|2397.24|4
1641997560000|2022-01-12 14:26:00|2398.12|2397.62|2398.12|2397.62|2398.12|2397.62|2397.99|2397.49|27
1641997570000|2022-01-12 14:26:10|2398.37|2397.87|2398.37|2397.87|2398.37|2397.87|2398.37|2397.87|15
1641997580000|2022-01-12 14:26:20|2398.49|2397.99|2398.12|2397.62|2398.49|2397.99|2398.12|2397.62|32
1641997590000|2022-01-12 14:26:30|2398.24|2397.74|2398.37|2397.87|2398.37|2397.87|2398.24|2397.74|10
1641997600000|2022-01-12 14:26:40|2398.49|2397.99|2398.62|2398.12|2398.62|2398.12|2398.37|2397.87|20
1641997610000|2022-01-12 14:26:50|2398.74|2398.24|2398.62|2398.12|2398.87|2398.37|2398.62|2398.12|26
1641997620000|2022-01-12 14:27:00|2398.74|2398.24|2398.87|2398.37|2398.87|2398.37|2398.62|2398.12|34
1641997630000|2022-01-12 14:27:10|2398.99|2398.49|2398.87|2398.37|2399.12|2398.62|2398.87|2398.37|19
1641997640000|2022-01-12 14:27:20|2398.74|2398.24|2398.87|2398.37|2398.87|2398.37|2398.74|2398.24|19
1641997650000|2022-01-12 14:27:30|2399.12|2398.62|2398.99|2398.49|2399.12|2398.62|2398.87|2398.37|41
1641997660000|2022-01-12 14:27:40|2398.87|2398.37|2398.37|2397.87|2398.87|2398.37|2398.37|2397.87|42
1641997670000|2022-01-12 14:27:50|2398.62|2398.12|2398.62|2398.12|2398.62|2398.12|2398.62|2398.12|25
1641997680000|2022-01-12 14:28:00|2398.49|2397.99|2398.12|2397.62|2398.49|2397.99|2398.12|2397.62|37
1641997690000|2022-01-12 14:28:10|||||||||2
1641997700000|2022-01-12 14:28:20|2398.24|2397.74|2398.37|2397.87|2398.37|2397.87|2398.24|2397.74|33
1641997710000|2022-01-12 14:28:30|2398.62|2398.12|2398.37|2397.87|2398.62|2398.12|2398.37|2397.87|16
1641997720000|2022-01-12 14:28:40|2398.49|2397.99|2398.62|2398.12|2398.62|2398.12|2398.37|2397.87|22
1641997730000|2022-01-12 14:28:50|2398.49|2397.99|2398.62|2398.12|2398.62|2398.12|2398.49|2397.99|15
1641997740000|2022-01-12 14:29:00|2398.49|2397.99|2398.62|2398.12|2398.62|2398.12|2398.37|2397.87|16
1641997750000|2022-01-12 14:29:10|2398.74|2398.24|2398.87|2398.37|2398.87|2398.37|2398.74|2398.24|20
1641997770000|2022-01-12 14:29:30|2398.74|2398.24|2398.62|2398.12|2398.74|2398.24|2398.62|2398.12|68
1641997780000|2022-01-12 14:29:40|2398.74|2398.24|2398.37|2397.87|2398.74|2398.24|2398.37|2397.87|20
1641997790000|2022-01-12 14:29:50|2398.62|2398.12|2398.37|2397.87|2398.62|2398.12|2398.37|2397.87|37
1641997800000|2022-01-12 14:30:00|2398.49|2397.99|2398.12|2397.62|2398.74|2398.24|2398.12|2397.62|183
1641997810000|2022-01-12 14:30:10|2398.24|2397.74|2397.87|2397.37|2398.37|2397.87|2397.62|2397.12|75
1641997820000|2022-01-12 14:30:20|2397.74|2397.24|2397.37|2396.87|2397.74|2397.24|2397.37|2396.87|75
1641997830000|2022-01-12 14:30:30|2397.62|2397.12|2397.37|2396.87|2397.62|2397.12|2397.37|2396.87|27
1641997840000|2022-01-12 14:30:40|2397.24|2396.74|2397.12|2396.62|2397.24|2396.74|2396.87|2396.37|36
1641997850000|2022-01-12 14:30:50|2396.87|2396.37|2398.12|2397.62|2398.12|2397.62|2396.87|2396.37|94
1641997860000|2022-01-12 14:31:00|2398.24|2397.74|2399.49|2398.99|2399.62|2399.12|2398.24|2397.74|36
1641997870000|2022-01-12 14:31:10|2399.62|2399.12|2400.12|2399.62|2400.24|2399.74|2399.62|2399.12|48
1641997880000|2022-01-12 14:31:20|2400.37|2399.87|2400.37|2399.87|2400.62|2400.12|2400.37|2399.87|61
1641997890000|2022-01-12 14:31:30|2400.49|2399.99|2400.62|2400.12|2400.62|2400.12|2400.37|2399.87|34
1641997900000|2022-01-12 14:31:40|2400.74|2400.24|2400.87|2400.37|2400.87|2400.37|2400.62|2400.12|51
1641997910000|2022-01-12 14:31:50|2400.74|2400.24|2400.74|2400.24|2400.87|2400.37|2400.62|2400.12|17
1641997920000|2022-01-12 14:32:00|2400.87|2400.37|2401.74|2401.24|2401.74|2401.24|2400.87|2400.37|41
1641997930000|2022-01-12 14:32:10|2401.62|2401.12|2401.87|2401.37|2401.87|2401.37|2401.37|2400.87|85
1641997940000|2022-01-12 14:32:20|2401.62|2401.12|2402.37|2401.87|2402.37|2401.87|2401.62|2401.12|62
1641997950000|2022-01-12 14:32:30|||||||||2
1641997960000|2022-01-12 14:32:40|2402.49|2401.99|2402.37|2401.87|2402.62|2402.12|2402.37|2401.87|51
1641997970000|2022-01-12 14:32:50|2402.12|2401.62|2402.37|2401.87|2402.37|2401.87|2402.12|2401.62|23
1641997980000|2022-01-12 14:33:00|2402.24|2401.74|2402.37|2401.87|2402.62|2402.12|2402.24|2401.74|48
1641997990000|2022-01-12 14:33:10|2402.12|2401.62|2402.12|2401.62|2402.37|2401.87|2402.12|2401.62|46
1641998000000|2022-01-12 14:33:20|2402.24|2401.74|2402.24|2401.74|2402.37|2401.87|2402.12|2401.62|17
1641998010000|2022-01-12 14:33:30|2402.37|2401.87|2401.87|2401.37|2402.37|2401.87|2401.87|2401.37|16
1641998020000|2022-01-12 14:33:40|2401.62|2401.12|2401.37|2400.87|2401.62|2401.12|2401.12|2400.62|36
1641998030000|2022-01-12 14:33:50|2401.49|2400.99|2401.62|2401.12|2401.74|2401.24|2401.49|2400.99|51
1641998040000|2022-01-12 14:34:00|2401.74|2401.24|2401.49|2400.99|2401.74|2401.24|2401.12|2400.62|55
1641998050000|2022-01-12 14:34:10|2401.62|2401.12|2401.12|2400.62|2401.62|2401.12|2401.12|2400.62|49
1641998060000|2022-01-12 14:34:20|2401.24|2400.74|2401.12|2400.62|2401.37|2400.87|2401.12|2400.62|9
1641998070000|2022-01-12 14:34:30|2401.24|2400.74|2400.62|2400.12|2401.24|2400.74|2400.37|2399.87|35
1641998080000|2022-01-12 14:34:40|2400.87|2400.37|2400.37|2399.87|2400.87|2400.37|2400.37|2399.87|35
1641998090000|2022-01-12 14:34:50|2400.24|2399.74|2400.12|2399.62|2400.24|2399.74|2400.12|2399.62|24
1641998100000|2022-01-12 14:35:00|2399.99|2399.49|2399.37|2398.87|2399.99|2399.49|2399.12|2398.62|103
1641998110000|2022-01-12 14:35:10|2399.12|2398.62|2399.12|2398.62|2399.37|2398.87|2399.12|2398.62|32
1641998120000|2022-01-12 14:35:20|2398.99|2398.49|2398.62|2398.12|2399.12|2398.62|2398.37|2397.87|34
1641998130000|2022-01-12 14:35:30|2398.49|2397.99|2398.87|2398.37|2399.12|2398.62|2398.49|2397.99|27
1641998140000|2022-01-12 14:35:40|2398.99|2398.49|2398.62|2398.12|2398.99|2398.49|2398.62|2398.12|15
1641998150000|2022-01-12 14:35:50|2398.37|2397.87|2398.37|2397.87|2398.87|2398.37|2398.37|2397.87|32
1641998160000|2022-01-12 14:36:00|2398.49|2397.99|2397.99|2397.49|2398.62|2398.12|2397.99|2397.49|78
1641998170000|2022-01-12 14:36:10|2398.12|2397.62|2398.37|2397.87|2398.87|2398.37|2398.12|2397.62|102
1641998180000|2022-01-12 14:36:20|2398.12|2397.62|2398.37|2397.87|2398.87|2398.37|2398.12|2397.62|45
1641998190000|2022-01-12 14:36:30|2398.49|2397.99|2398.62|2398.12|2398.62|2398.12|2398.49|2397.99|33
1641998200000|2022-01-12 14:36:40|2398.49|2397.99|2398.37|2397.87|2398.49|2397.99|2398.12|2397.62|29
1641998210000|2022-01-12 14:36:50|2398.49|2397.99|2397.99|2397.49|2398.49|2397.99|2397.87|2397.37|26
1641998220000|2022-01-12 14:37:00|2397.87|2397.37|2399.37|2398.87|2399.49|2398.99|2397.87|2397.37|120
1641998230000|2022-01-12 14:37:10|2399.49|2398.99|2400.12|2399.62|2400.12|2399.62|2399.49|2398.99|54
1641998240000|2022-01-12 14:37:20|2400.37|2399.87|2399.87|2399.37|2400.37|2399.87|2399.62|2399.12|88
1641998250000|2022-01-12 14:37:30|2400.12|2399.62|2400.49|2399.99|2400.62|2400.12|2400.12|2399.62|42
1641998260000|2022-01-12 14:37:40|2400.62|2400.12|2400.87|2400.37|2400.87|2400.37|2400.62|2400.12|27
1641998270000|2022-01-12 14:37:50|2400.74|2400.24|2400.37|2399.87|2400.87|2400.37|2400.37|2399.87|49
1641998280000|2022-01-12 14:38:00|2400.12|2399.62|2401.12|2400.62|2401.12|2400.62|2400.12|2399.62|61
1641998290000|2022-01-12 14:38:10|2401.24|2400.74|2401.37|2400.87|2401.37|2400.87|2401.12|2400.62|26
1641998300000|2022-01-12 14:38:20|2401.12|2400.62|2400.37|2399.87|2401.12|2400.62|2400.37|2399.87|56
1641998310000|2022-01-12 14:38:30|2400.12|2399.62|2400.49|2399.99|2400.49|2399.99|2400.12|2399.62|21
1641998320000|2022-01-12 14:38:40|2400.62|2400.12|2400.49|2399.99|2400.87|2400.37|2400.37|2399.87|40
1641998330000|2022-01-12 14:38:50|2400.62|2400.12|2400.62|2400.12|2400.62|2400.12|2400.37|2399.87|41
1641998340000|2022-01-12 14:39:00|2400.37|2399.87|2400.87|2400.37|2401.12|2400.62|2400.37|2399.87|46
1641998350000|2022-01-12 14:39:10|2401.12|2400.62|2401.37|2400.87|2401.62|2401.12|2401.12|2400.62|24
1641998360000|2022-01-12 14:39:20|2401.12|2400.62|2401.12|2400.62|2401.37|2400.87|2400.87|2400.37|22
1641998370000|2022-01-12 14:39:30|2401.37|2400.87|2401.62|2401.12|2401.62|2401.12|2401.37|2400.87|36
1641998380000|2022-01-12 14:39:40|2401.49|2400.99|2401.62|2401.12|2401.87|2401.37|2401.37|2400.87|28
1641998390000|2022-01-12 14:39:50|2401.49|2400.99|2401.87|2401.37|2401.87|2401.37|2401.49|2400.99|25
1641998400000|2022-01-12 14:40:00|2402.12|2401.62|2401.37|2400.87|2402.12|2401.62|2401.37|2400.87|100
1641998410000|2022-01-12 14:40:10|2401.12|2400.62|2400.62|2400.12|2401.12|2400.62|2400.62|2400.12|31
1641998420000|2022-01-12 14:40:20|2400.74|2400.24|2400.87|2400.37|2400.99|2400.49|2400.37|2399.87|29
1641998430000|2022-01-12 14:40:30|2400.74|2400.24|2400.37|2399.87|2400.87|2400.37|2400.37|2399.87|18
1641998440000|2022-01-12 14:40:40|2400.12|2399.62|2400.12|2399.62|2400.37|2399.87|2399.87|2399.37|22
1641998450000|2022-01-12 14:40:50|2399.99|2399.49|2399.87|2399.37|2400.12|2399.62|2399.87|2399.37|21
1641998460000|2022-01-12 14:41:00|2399.99|2399.49|2399.37|2398.87|2400.12|2399.62|2399.12|2398.62|62
1641998470000|2022-01-12 14:41:10|2399.49|2398.99|2399.62|2399.12|2399.87|2399.37|2399.37|2398.87|24
1641998480000|2022-01-12 14:41:20|2399.74|2399.24|2398.99|2398.49|2399.87|2399.37|2398.87|2398.37|32
1641998490000|2022-01-12 14:41:30|2398.87|2398.37|2398.87|2398.37|2399.12|2398.62|2398.87|2398.37|5
1641998500000|2022-01-12 14:41:40|2398.62|2398.12|2399.12|2398.62|2399.12|2398.62|2398.62|2398.12|64
1641998510000|2022-01-12 14:41:50|2399.37|2398.87|2399.62|2399.12|2399.62|2399.12|2399.24|2398.74|44
1641998520000|2022-01-12 14:42:00|2399.87|2399.37|2400.24|2399.74|2400.37|2399.87|2399.87|2399.37|27
1641998530000|2022-01-12 14:42:10|2400.12|2399.62|2400.12|2399.62|2400.24|2399.74|2399.74|2399.24|33
1641998540000|2022-01-12 14:42:20|2400.37|2399.87|2399.24|2398.74|2400.37|2399.87|2399.12|2398.62|25
1641998550000|2022-01-12 14:42:30|2399.37|2398.87|2399.87|2399.37|2399.87|2399.37|2399.37|2398.87|14
1641998560000|2022-01-12 14:42:40|2399.74|2399.24|2399.87|2399.37|2400.12|2399.62|2399.74|2399.24|37
1641998570000|2022-01-12 14:42:50|2399.99|2399.49|2400.62|2400.12|2400.62|2400.12|2399.87|2399.37|11
1641998580000|2022-01-12 14:43:00|2400.37|2399.87|2400.62|2400.12|2400.62|2400.12|2400.12|2399.62|12
1641998590000|2022-01-12 14:43:10|2400.49|2399.99|2401.12|2400.62|2401.12|2400.62|2400.37|2399.87|28
1641998600000|2022-01-12 14:43:20|2400.87|2400.37|2400.62|2400.12|2400.87|2400.37|2400.62|2400.12|21
1641998610000|2022-01-12 14:43:30|2400.37|2399.87|2400.37|2399.87|2400.37|2399.87|2399.87|2399.37|19
1641998620000|2022-01-12 14:43:40|2400.24|2399.74|2399.74|2399.24|2400.37|2399.87|2399.62|2399.12|27
1641998630000|2022-01-12 14:43:50|2399.87|2399.37|2399.87|2399.37|2399.87|2399.37|2399.62|2399.12|19
1641998640000|2022-01-12 14:44:00|2400.12|2399.62|2400.37|2399.87|2400.62|2400.12|2400.12|2399.62|50
1641998650000|2022-01-12 14:44:10|2400.24|2399.74|2399.74|2399.24|2400.37|2399.87|2399.37|2398.87|30
1641998660000|2022-01-12 14:44:20|2399.62|2399.12|2398.87|2398.37|2399.62|2399.12|2398.87|2398.37|9
1641998670000|2022-01-12 14:44:30|2399.12|2398.62|2399.37|2398.87|2399.37|2398.87|2398.87|2398.37|26
1641998680000|2022-01-12 14:44:40|2399.62|2399.12|2399.37|2398.87|2399.87|2399.37|2399.37|2398.87|47
1641998690000|2022-01-12 14:44:50|2399.49|2398.99|2399.37|2398.87|2399.62|2399.12|2399.12|2398.62|46
1641998700000|2022-01-12 14:45:00|2399.62|2399.12|2399.99|2399.49|2400.37|2399.87|2399.62|2399.12|102
1641998710000|2022-01-12 14:45:10|2399.87|2399.37|2399.37|2398.87|2399.87|2399.37|2399.24|2398.74|54
1641998720000|2022-01-12 14:45:20|2399.49|2398.99|2399.87|2399.37|2399.87|2399.37|2399.49|2398.99|25
1641998730000|2022-01-12 14:45:30|2399.99|2399.49|2399.62|2399.12|2400.12|2399.62|2399.49|2398.99|79
1641998740000|2022-01-12 14:45:40|2399.37|2398.87|2399.12|2398.62|2399.37|2398.87|2398.87|2398.37|32
1641998750000|2022-01-12 14:45:50|2399.24|2398.74|2399.12|2398.62|2399.24|2398.74|2398.87|2398.37|34
1641998760000|2022-01-12 14:46:00|2399.24|2398.74|2399.37|2398.87|2399.37|2398.87|2399.12|2398.62|39
1641998770000|2022-01-12 14:46:10|2399.24|2398.74|2398.37|2397.87|2399.37|2398.87|2398.37|2397.87|65
1641998780000|2022-01-12 14:46:20|2398.49|2397.99|2399.12|2398.62|2399.12|2398.62|2398.49|2397.99|24
1641998790000|2022-01-12 14:46:30|2398.99|2398.49|2399.37|2398.87|2399.37|2398.87|2398.87|2398.37|24
1641998800000|2022-01-12 14:46:40|2399.24|2398.74|2398.87|2398.37|2399.37|2398.87|2398.87|2398.37|29
1641998810000|2022-01-12 14:46:50|2398.99|2398.49|2399.12|2398.62|2399.12|2398.62|2398.62|2398.12|85
1641998820000|2022-01-12 14:47:00|2398.99|2398.49|2398.12|2397.62|2399.12|2398.62|2397.99|2397.49|76
1641998830000|2022-01-12 14:47:10|2398.24|2397.74|2397.87|2397.37|2398.37|2397.87|2397.62|2397.12|54
1641998840000|2022-01-12 14:47:20|2397.99|2397.49|2398.12|2397.62|2398.12|2397.62|2397.87|2397.37|23
1641998850000|2022-01-12 14:47:30|2397.99|2397.49|2398.12|2397.62|2398.12|2397.62|2397.87|2397.37|27
1641998860000|2022-01-12 14:47:40|2397.99|2397.49|2398.62|2398.12|2398.99|2398.49|2397.87|2397.37|79
1641998870000|2022-01-12 14:47:50|2398.74|2398.24|2398.87|2398.37|2398.87|2398.37|2398.62|2398.12|8
1641998880000|2022-01-12 14:48:00|2398.99|2398.49|2398.62|2398.12|2399.12|2398.62|2398.62|2398.12|33
1641998890000|2022-01-12 14:48:10|2398.74|2398.24|2398.62|2398.12|2398.87|2398.37|2398.62|2398.12|42
1641998900000|2022-01-12 14:48:20|2398.37|2397.87|2398.37|2397.87|2398.49|2397.99|2398.12|2397.62|7
1641998910000|2022-01-12 14:48:30|2398.62|2398.12|2399.37|2398.87|2399.49|2398.99|2398.49|2397.99|29
1641998920000|2022-01-12 14:48:40|2399.49|2398.99|2400.12|2399.62|2400.37|2399.87|2399.49|2398.99|21
1641998930000|2022-01-12 14:48:50|2399.87|2399.37|2399.87|2399.37|2399.87|2399.37|2399.62|2399.12|30
1641998940000|2022-01-12 14:49:00|2399.74|2399.24|2400.12|2399.62|2400.12|2399.62|2399.74|2399.24|41
1641998950000|2022-01-12 14:49:10|2400.24|2399.74|2400.12|2399.62|2400.37|2399.87|2399.87|2399.37|40
1641998960000|2022-01-12 14:49:20|2400.24|2399.74|2400.12|2399.62|2400.37|2399.87|2399.87|2399.37|34
1641998970000|2022-01-12 14:49:30|2399.87|2399.37|2399.87|2399.37|2399.99|2399.49|2399.62|2399.12|16
1641998980000|2022-01-12 14:49:40|2399.99|2399.49|2399.37|2398.87|2399.99|2399.49|2399.37|2398.87|28
1641998990000|2022-01-12 14:49:50|2399.49|2398.99|2400.12|2399.62|2400.12|2399.62|2399.49|2398.99|26
1641999000000|2022-01-12 14:50:00|2400.37|2399.87|2399.87|2399.37|2400.37|2399.87|2399.87|2399.37|60
1641999010000|2022-01-12 14:50:10|2399.99|2399.49|2399.87|2399.37|2400.37|2399.87|2399.62|2399.12|31
1641999020000|2022-01-12 14:50:20|2399.74|2399.24|2399.99|2399.49|2400.12|2399.62|2399.62|2399.12|11
1641999030000|2022-01-12 14:50:30|2399.87|2399.37|2400.37|2399.87|2400.37|2399.87|2399.87|2399.37|13
1641999040000|2022-01-12 14:50:40|2400.49|2399.99|2399.87|2399.37|2400.49|2399.99|2399.87|2399.37|44
1641999050000|2022-01-12 14:50:50|2400.12|2399.62|2399.62|2399.12|2400.12|2399.62|2399.62|2399.12|44
1641999060000|2022-01-12 14:51:00|2399.74|2399.24|2400.37|2399.87|2400.37|2399.87|2399.74|2399.24|24
1641999070000|2022-01-12 14:51:10|2400.24|2399.74|2401.62|2401.12|2401.62|2401.12|2400.24|2399.74|52
1641999080000|2022-01-12 14:51:20|2401.49|2400.99|2401.37|2400.87|2401.49|2400.99|2401.12|2400.62|15
1641999090000|2022-01-12 14:51:30|2401.49|2400.99|2401.37|2400.87|2401.62|2401.12|2401.37|2400.87|23
1641999100000|2022-01-12 14:51:40|2401.24|2400.74|2400.74|2400.24|2401.24|2400.74|2400.74|2400.24|26
1641999110000|2022-01-12 14:51:50|2400.62|2400.12|2401.37|2400.87|2401.37|2400.87|2400.62|2400.12|58
1641999120000|2022-01-12 14:52:00|2401.49|2400.99|2401.37|2400.87|2401.62|2401.12|2401.37|2400.87|26
1641999130000|2022-01-12 14:52:10|2401.49|2400.99|2401.62|2401.12|2401.87|2401.37|2401.49|2400.99|56
1641999140000|2022-01-12 14:52:20|2401.74|2401.24|2401.49|2400.99|2401.87|2401.37|2401.49|2400.99|9
1641999150000|2022-01-12 14:52:30|2401.62|2401.12|2402.37|2401.87|2402.37|2401.87|2401.62|2401.12|46
1641999160000|2022-01-12 14:52:40|2402.24|2401.74|2402.37|2401.87|2402.37|2401.87|2402.12|2401.62|16
1641999170000|2022-01-12 14:52:50|2402.49|2401.99|2402.87|2402.37|2402.87|2402.37|2402.37|2401.87|44
1641999180000|2022-01-12 14:53:00|2402.99|2402.49|2403.12|2402.62|2403.37|2402.87|2402.62|2402.12|106
1641999190000|2022-01-12 14:53:10|2403.37|2402.87|2403.37|2402.87|2403.37|2402.87|2403.12|2402.62|37
1641999200000|2022-01-12 14:53:20|2403.24|2402.74|2403.37|2402.87|2403.37|2402.87|2403.24|2402.74|34
1641999210000|2022-01-12 14:53:30|2403.24|2402.74|2402.74|2402.24|2403.24|2402.74|2402.62|2402.12|25
1641999220000|2022-01-12 14:53:40|2402.62|2402.12|2402.37|2401.87|2402.87|2402.37|2402.37|2401.87|20
1641999230000|2022-01-12 14:53:50|2402.49|2401.99|2402.37|2401.87|2402.49|2401.99|2402.12|2401.62|21
1641999240000|2022-01-12 14:54:00|2402.62|2402.12|2402.87|2402.37|2402.87|2402.37|2402.62|2402.12|24
1641999250000|2022-01-12 14:54:10|2402.74|2402.24|2402.37|2401.87|2402.74|2402.24|2402.37|2401.87|21
1641999260000|2022-01-12 14:54:20|2402.49|2401.99|2402.12|2401.62|2402.62|2402.12|2401.87|2401.37|37
1641999270000|2022-01-12 14:54:30|2402.37|2401.87|2403.12|2402.62|2403.12|2402.62|2402.37|2401.87|48
1641999280000|2022-01-12 14:54:40|2402.99|2402.49|2403.12|2402.62|2403.12|2402.62|2402.87|2402.37|23
1641999290000|2022-01-12 14:54:50|2403.37|2402.87|2403.12|2402.62|2403.37|2402.87|2402.87|2402.37|23
1641999300000|2022-01-12 14:55:00|2403.24|2402.74|2403.12|2402.62|2403.37|2402.87|2403.12|2402.62|20
1641999310000|2022-01-12 14:55:10|2403.37|2402.87|2402.87|2402.37|2403.37|2402.87|2402.87|2402.37|31
1641999320000|2022-01-12 14:55:20|2403.12|2402.62|2401.87|2401.37|2403.12|2402.62|2401.37|2400.87|79
1641999330000|2022-01-12 14:55:30|2401.74|2401.24|2402.12|2401.62|2402.37|2401.87|2401.74|2401.24|33
1641999340000|2022-01-12 14:55:40|2402.24|2401.74|2401.62|2401.12|2402.37|2401.87|2401.62|2401.12|23
1641999350000|2022-01-12 14:55:50|2401.74|2401.24|2401.62|2401.12|2401.87|2401.37|2401.12|2400.62|38
1641999360000|2022-01-12 14:56:00|2401.87|2401.37|2401.87|2401.37|2401.99|2401.49|2401.62|2401.12|22
1641999370000|2022-01-12 14:56:10|2401.74|2401.24|2401.99|2401.49|2402.24|2401.74|2401.62|2401.12|40
1641999380000|2022-01-12 14:56:20|2401.87|2401.37|2402.12|2401.62|2402.12|2401.62|2401.87|2401.37|12
1641999390000|2022-01-12 14:56:30|2402.37|2401.87|2402.37|2401.87|2402.49|2401.99|2402.12|2401.62|46
1641999400000|2022-01-12 14:56:40|2402.24|2401.74|2402.12|2401.62|2402.37|2401.87|2402.12|2401.62|20
1641999410000|2022-01-12 14:56:50|2402.24|2401.74|2402.12|2401.62|2402.24|2401.74|2402.12|2401.62|28
1641999420000|2022-01-12 14:57:00|2401.99|2401.49|2402.12|2401.62|2402.12|2401.62|2401.62|2401.12|33
1641999430000|2022-01-12 14:57:10|2401.99|2401.49|2402.74|2402.24|2402.87|2402.37|2401.99|2401.49|31
1641999440000|2022-01-12 14:57:20|2402.87|2402.37|2402.62|2402.12|2402.87|2402.37|2402.62|2402.12|23
1641999460000|2022-01-12 14:57:40|2402.74|2402.24|2402.37|2401.87|2402.74|2402.24|2402.37|2401.87|30
1641999470000|2022-01-12 14:57:50|2402.24|2401.74|2402.37|2401.87|2402.37|2401.87|2402.12|2401.62|2
1641999480000|2022-01-12 14:58:00|2402.24|2401.74|2402.12|2401.62|2402.37|2401.87|2401.99|2401.49|42
1641999490000|2022-01-12 14:58:10|2402.37|2401.87|2402.12|2401.62|2402.37|2401.87|2402.12|2401.62|64
1641999500000|2022-01-12 14:58:20|2401.99|2401.49|2401.87|2401.37|2402.12|2401.62|2401.87|2401.37|21
1641999510000|2022-01-12 14:58:30|2402.12|2401.62|2402.12|2401.62|2402.12|2401.62|2402.12|2401.62|16
1641999520000|2022-01-12 14:58:40|||||||||1
1641999530000|2022-01-12 14:58:50|2401.87|2401.37|2401.87|2401.37|2401.87|2401.37|2401.87|2401.37|23
1641999540000|2022-01-12 14:59:00|2401.99|2401.49|2402.37|2401.87|2402.37|2401.87|2401.99|2401.49|86
1641999550000|2022-01-12 14:59:10|2402.49|2401.99|2402.49|2401.99|2402.87|2402.37|2402.37|2401.87|84
1641999560000|2022-01-12 14:59:20|2402.62|2402.12|2402.37|2401.87|2402.62|2402.12|2402.37|2401.87|45
1641999570000|2022-01-12 14:59:30|2402.49|2401.99|2402.62|2402.12|2402.62|2402.12|2402.37|2401.87|11
1641999580000|2022-01-12 14:59:40|2402.74|2402.24|2403.37|2402.87|2403.37|2402.87|2402.74|2402.24|188
1641999590000|2022-01-12 14:59:50|2403.49|2402.99|2403.62|2403.12|2404.12|2403.62|2403.37|2402.87|187
1641999600000|2022-01-12 15:00:00|2404.24|2403.74|2403.87|2403.37|2404.87|2404.37|2403.87|2403.37|433
1641999610000|2022-01-12 15:00:10|2403.49|2402.99|2403.12|2402.62|2403.49|2402.99|2402.87|2402.37|81
1641999620000|2022-01-12 15:00:20|2402.99|2402.49|2403.62|2403.12|2403.62|2403.12|2402.62|2402.12|73
1641999630000|2022-01-12 15:00:30|2403.74|2403.24|2403.37|2402.87|2403.74|2403.24|2403.37|2402.87|23
1641999640000|2022-01-12 15:00:40|2403.12|2402.62|2403.12|2402.62|2403.37|2402.87|2402.87|2402.37|18
1641999650000|2022-01-12 15:00:50|2403.24|2402.74|2403.37|2402.87|2403.37|2402.87|2403.12|2402.62|26
1641999660000|2022-01-12 15:01:00|2403.49|2402.99|2403.12|2402.62|2403.74|2403.24|2403.12|2402.62|67
1641999670000|2022-01-12 15:01:10|2402.99|2402.49|2403.12|2402.62|2403.12|2402.62|2402.87|2402.37|49
1641999680000|2022-01-12 15:01:20|2403.37|2402.87|2403.12|2402.62|2403.37|2402.87|2403.12|2402.62|26
1641999690000|2022-01-12 15:01:30|2402.87|2402.37|2403.37|2402.87|2403.37|2402.87|2402.87|2402.37|21
1641999700000|2022-01-12 15:01:40|2403.24|2402.74|2403.37|2402.87|2403.37|2402.87|2403.12|2402.62|28
1641999710000|2022-01-12 15:01:50|2403.62|2403.12|2403.37|2402.87|2403.62|2403.12|2403.37|2402.87|30
1641999720000|2022-01-12 15:02:00|2403.49|2402.99|2403.87|2403.37|2403.87|2403.37|2403.37|2402.87|13
1641999730000|2022-01-12 15:02:10|2404.12|2403.62|2404.62|2404.12|2404.87|2404.37|2404.12|2403.62|63
1641999740000|2022-01-12 15:02:20|2404.74|2404.24|2403.87|2403.37|2404.74|2404.24|2403.87|2403.37|67
1641999750000|2022-01-12 15:02:30|2403.99|2403.49|2403.87|2403.37|2404.12|2403.62|2403.87|2403.37|23
1641999760000|2022-01-12 15:02:40|2403.62|2403.12|2403.87|2403.37|2403.87|2403.37|2403.62|2403.12|5
1641999770000|2022-01-12 15:02:50|2404.12|2403.62|2403.62|2403.12|2404.12|2403.62|2403.62|2403.12|23
1641999780000|2022-01-12 15:03:00|2403.74|2403.24|2403.37|2402.87|2403.87|2403.37|2403.12|2402.62|42
1641999790000|2022-01-12 15:03:10|2403.24|2402.74|2403.37|2402.87|2403.62|2403.12|2403.24|2402.74|11
1641999800000|2022-01-12 15:03:20|2403.24|2402.74|2402.37|2401.87|2403.24|2402.74|2402.37|2401.87|64
1641999810000|2022-01-12 15:03:30|2402.49|2401.99|2402.37|2401.87|2402.74|2402.24|2402.37|2401.87|49
1641999820000|2022-01-12 15:03:40|2402.49|2401.99|2402.62|2402.12|2402.62|2402.12|2402.37|2401.87|7
1641999830000|2022-01-12 15:03:50|2402.87|2402.37|2402.87|2402.37|2403.12|2402.62|2402.62|2402.12|44
1641999840000|2022-01-12 15:04:00|2402.99|2402.49|2402.99|2402.49|2403.12|2402.62|2402.87|2402.37|16
1641999850000|2022-01-12 15:04:10|2402.87|2402.37|2402.87|2402.37|2403.37|2402.87|2402.74|2402.24|23
1641999860000|2022-01-12 15:04:20|2402.99|2402.49|2403.37|2402.87|2403.37|2402.87|2402.87|2402.37|8
1641999870000|2022-01-12 15:04:30|2403.24|2402.74|2403.12|2402.62|2403.37|2402.87|2402.99|2402.49|23
1641999880000|2022-01-12 15:04:40|2402.99|2402.49|2403.62|2403.12|2403.62|2403.12|2402.37|2401.87|37
1641999890000|2022-01-12 15:04:50|2403.49|2402.99|2403.62|2403.12|2403.62|2403.12|2403.37|2402.87|27
1641999900000|2022-01-12 15:05:00|2403.49|2402.99|2403.12|2402.62|2403.49|2402.99|2403.12|2402.62|18
1641999910000|2022-01-12 15:05:10|2403.24|2402.74|2403.12|2402.62|2403.24|2402.74|2402.87|2402.37|23
1641999920000|2022-01-12 15:05:20|2402.99|2402.49|2403.12|2402.62|2403.12|2402.62|2402.87|2402.37|17
1641999930000|2022-01-12 15:05:30|2402.99|2402.49|2402.12|2401.62|2403.12|2402.62|2401.87|2401.37|14
1641999940000|2022-01-12 15:05:40|2402.24|2401.74|2402.37|2401.87|2402.49|2401.99|2402.12|2401.62|24
1641999950000|2022-01-12 15:05:50|2402.49|2401.99|2403.12|2402.62|2403.12|2402.62|2402.49|2401.99|22
1641999960000|2022-01-12 15:06:00|2402.99|2402.49|2402.87|2402.37|2403.12|2402.62|2402.87|2402.37|34
1641999970000|2022-01-12 15:06:10|2402.99|2402.49|2402.62|2402.12|2402.99|2402.49|2402.62|2402.12|36
1641999980000|2022-01-12 15:06:20|2402.12|2401.62|2402.12|2401.62|2402.37|2401.87|2402.12|2401.62|10
1641999990000|2022-01-12 15:06:30|2402.37|2401.87|2402.37|2401.87|2402.49|2401.99|2402.12|2401.62|26
1642000000000|2022-01-12 15:06:40|2402.49|2401.99|2402.37|2401.87|2402.62|2402.12|2402.37|2401.87|5
1642000010000|2022-01-12 15:06:50|2402.49|2401.99|2401.99|2401.49|2402.62|2402.12|2401.99|2401.49|24
1642000020000|2022-01-12 15:07:00|2402.12|2401.62|2401.87|2401.37|2402.12|2401.62|2401.87|2401.37|48
1642000030000|2022-01-12 15:07:10|2401.99|2401.49|2402.24|2401.74|2402.37|2401.87|2401.99|2401.49|52
1642000040000|2022-01-12 15:07:20|2402.37|2401.87|2402.62|2402.12|2402.62|2402.12|2402.37|2401.87|14
1642000050000|2022-01-12 15:07:30|2402.87|2402.37|2403.62|2403.12|2403.62|2403.12|2402.87|2402.37|27
1642000060000|2022-01-12 15:07:40|2403.87|2403.37|2403.87|2403.37|2403.87|2403.37|2403.62|2403.12|13
1642000070000|2022-01-12 15:07:50|2403.99|2403.49|2403.62|2403.12|2403.99|2403.49|2403.37|2402.87|57
1642000080000|2022-01-12 15:08:00|2403.87|2403.37|2404.12|2403.62|2404.37|2403.87|2403.74|2403.24|50
1642000090000|2022-01-12 15:08:10|2403.99|2403.49|2403.99|2403.49|2404.12|2403.62|2403.87|2403.37|13
1642000100000|2022-01-12 15:08:20|2403.87|2403.37|2403.99|2403.49|2404.12|2403.62|2403.87|2403.37|4
1642000110000|2022-01-12 15:08:30|2403.87|2403.37|2404.12|2403.62|2404.12|2403.62|2403.87|2403.37|30
1642000120000|2022-01-12 15:08:40|2404.24|2403.74|2403.87|2403.37|2404.37|2403.87|2403.62|2403.12|28
1642000130000|2022-01-12 15:08:50|2403.74|2403.24|2403.87|2403.37|2403.99|2403.49|2403.49|2402.99|15
1642000140000|2022-01-12 15:09:00|2403.99|2403.49|2404.49|2403.99|2404.49|2403.99|2403.99|2403.49|44
1642000150000|2022-01-12 15:09:10|2404.37|2403.87|2404.37|2403.87|2404.37|2403.87|2404.12|2403.62|44
1642000160000|2022-01-12 15:09:20|2404.62|2404.12|2404.74|2404.24|2404.87|2404.37|2404.37|2403.87|37
1642000170000|2022-01-12 15:09:30|2404.62|2404.12|2404.87|2404.37|2405.12|2404.62|2404.62|2404.12|64
1642000180000|2022-01-12 15:09:40|2404.99|2404.49|2405.12|2404.62|2405.12|2404.62|2404.87|2404.37|4
1642000190000|2022-01-12 15:09:50|2404.99|2404.49|2405.12|2404.62|2405.12|2404.62|2404.87|2404.37|53
1642000200000|2022-01-12 15:10:00|2405.24|2404.74|2405.12|2404.62|2405.24|2404.74|2404.87|2404.37|34
1642000210000|2022-01-12 15:10:10|2404.87|2404.37|2404.87|2404.37|2405.12|2404.62|2404.87|2404.37|14
1642000220000|2022-01-12 15:10:20|2404.99|2404.49|2405.37|2404.87|2405.37|2404.87|2404.87|2404.37|47
1642000230000|2022-01-12 15:10:30|2405.12|2404.62|2405.37|2404.87|2405.37|2404.87|2405.12|2404.62|18
1642000240000|2022-01-12 15:10:40|2405.24|2404.74|2405.37|2404.87|2405.37|2404.87|2405.12|2404.62|25
1642000250000|2022-01-12 15:10:50|2405.24|2404.74|2405.24|2404.74|2405.37|2404.87|2405.12|2404.62|31
1642000260000|2022-01-12 15:11:00|2405.12|2404.62|2405.12|2404.62|2405.12|2404.62|2404.87|2404.37|7
1642000270000|2022-01-12 15:11:10|2405.24|2404.74|2405.37|2404.87|2405.62|2405.12|2405.24|2404.74|35
1642000280000|2022-01-12 15:11:20|2405.49|2404.99|2405.49|2404.99|2405.62|2405.12|2405.37|2404.87|14
1642000290000|2022-01-12 15:11:30|2405.62|2405.12|2405.62|2405.12|2405.74|2405.24|2405.62|2405.12|47
1642000300000|2022-01-12 15:11:40|2405.49|2404.99|2405.62|2405.12|2405.62|2405.12|2405.24|2404.74|24
1642000310000|2022-01-12 15:11:50|2405.74|2405.24|2405.37|2404.87|2405.74|2405.24|2405.37|2404.87|28
1642000320000|2022-01-12 15:12:00|2405.49|2404.99|2405.62|2405.12|2405.62|2405.12|2405.37|2404.87|5
1642000330000|2022-01-12 15:12:10|2405.49|2404.99|2405.37|2404.87|2405.49|2404.99|2405.24|2404.74|29
1642000340000|2022-01-12 15:12:20|2405.24|2404.74|2405.37|2404.87|2405.37|2404.87|2405.12|2404.62|19
1642000350000|2022-01-12 15:12:30|2405.62|2405.12|2405.37|2404.87|2405.62|2405.12|2405.37|2404.87|15
1642000360000|2022-01-12 15:12:40|2405.12|2404.62|2405.24|2404.74|2405.37|2404.87|2405.12|2404.62|82
1642000370000|2022-01-12 15:12:50|2405.37|2404.87|2405.37|2404.87|2405.37|2404.87|2405.12|2404.62|11
1642000380000|2022-01-12 15:13:00|2405.24|2404.74|2405.37|2404.87|2405.49|2404.99|2405.12|2404.62|28
1642000390000|2022-01-12 15:13:10|2405.24|2404.74|2405.37|2404.87|2405.37|2404.87|2405.12|2404.62|10
1642000400000|2022-01-12 15:13:20|2405.49|2404.99|2405.62|2405.12|2405.62|2405.12|2405.37|2404.87|3
1642000410000|2022-01-12 15:13:30|2405.87|2405.37|2405.62|2405.12|2405.87|2405.37|2405.62|2405.12|36
1642000420000|2022-01-12 15:13:40|2405.74|2405.24|2405.62|2405.12|2405.87|2405.37|2405.62|2405.12|22
1642000430000|2022-01-12 15:13:50|2405.74|2405.24|2405.87|2405.37|2406.12|2405.62|2405.74|2405.24|51
1642000440000|2022-01-12 15:14:00|2405.74|2405.24|2405.62|2405.12|2405.87|2405.37|2405.62|2405.12|23
1642000450000|2022-01-12 15:14:10|2405.37|2404.87|2405.24|2404.74|2405.62|2405.12|2404.99|2404.49|19
1642000460000|2022-01-12 15:14:20|2405.37|2404.87|2405.87|2405.37|2405.87|2405.37|2405.24|2404.74|11
1642000470000|2022-01-12 15:14:30|2405.74|2405.24|2405.49|2404.99|2405.87|2405.37|2405.49|2404.99|24
1642000480000|2022-01-12 15:14:40|2405.37|2404.87|2405.12|2404.62|2405.37|2404.87|2405.12|2404.62|3
1642000490000|2022-01-12 15:14:50|2405.24|2404.74|2405.12|2404.62|2405.37|2404.87|2405.12|2404.62|24
1642000500000|2022-01-12 15:15:00|2405.24|2404.74|2404.87|2404.37|2405.24|2404.74|2404.87|2404.37|47
1642000510000|2022-01-12 15:15:10|2404.62|2404.12|2404.37|2403.87|2404.87|2404.37|2404.37|2403.87|36
1642000520000|2022-01-12 15:15:20|2404.24|2403.74|2404.12|2403.62|2404.37|2403.87|2404.12|2403.62|14
1642000530000|2022-01-12 15:15:30|2404.24|2403.74|2403.99|2403.49|2404.37|2403.87|2403.87|2403.37|23
1642000540000|2022-01-12 15:15:40|2404.12|2403.62|2404.12|2403.62|2404.12|2403.62|2403.87|2403.37|14
1642000550000|2022-01-12 15:15:50|2404.37|2403.87|2404.62|2404.12|2404.87|2404.37|2404.37|2403.87|72
1642000560000|2022-01-12 15:16:00|2404.37|2403.87|2404.12|2403.62|2404.49|2403.99|2404.12|2403.62|28
1642000570000|2022-01-12 15:16:10|2404.24|2403.74|2403.62|2403.12|2404.37|2403.87|2403.49|2402.99|32
1642000580000|2022-01-12 15:16:20|2403.74|2403.24|2403.62|2403.12|2403.87|2403.37|2403.62|2403.12|25
1642000590000|2022-01-12 15:16:30|2403.37|2402.87|2403.37|2402.87|2403.37|2402.87|2403.12|2402.62|22
1642000600000|2022-01-12 15:16:40|2403.24|2402.74|2403.12|2402.62|2403.24|2402.74|2402.87|2402.37|14
1642000610000|2022-01-12 15:16:50|2403.24|2402.74|2403.74|2403.24|2403.74|2403.24|2403.24|2402.74|18
1642000620000|2022-01-12 15:17:00|2403.87|2403.37|2404.24|2403.74|2404.37|2403.87|2403.87|2403.37|35
1642000630000|2022-01-12 15:17:10|2404.37|2403.87|2404.62|2404.12|2404.74|2404.24|2404.37|2403.87|12
1642000640000|2022-01-12 15:17:20|2404.74|2404.24|2404.87|2404.37|2404.87|2404.37|2404.49|2403.99|12
1642000650000|2022-01-12 15:17:30|2404.74|2404.24|2404.74|2404.24|2404.87|2404.37|2404.62|2404.12|3
1642000660000|2022-01-12 15:17:40|2404.87|2404.37|2404.87|2404.37|2404.87|2404.37|2404.62|2404.12|5
1642000670000|2022-01-12 15:17:50|2404.74|2404.24|2404.49|2403.99|2404.74|2404.24|2404.37|2403.87|35
1642000680000|2022-01-12 15:18:00|2404.37|2403.87|2404.74|2404.24|2404.87|2404.37|2404.37|2403.87|36
1642000690000|2022-01-12 15:18:10|2404.87|2404.37|2404.37|2403.87|2404.87|2404.37|2404.37|2403.87|25
1642000700000|2022-01-12 15:18:20|2404.49|2403.99|2404.62|2404.12|2404.87|2404.37|2404.37|2403.87|34
1642000710000|2022-01-12 15:18:30|2404.74|2404.24|2404.62|2404.12|2404.87|2404.37|2404.62|2404.12|11
1642000720000|2022-01-12 15:18:40|2404.49|2403.99|2404.62|2404.12|2404.62|2404.12|2404.49|2403.99|22
1642000730000|2022-01-12 15:18:50|2404.49|2403.99|2404.37|2403.87|2404.49|2403.99|2404.37|2403.87|52
1642000740000|2022-01-12 15:19:00|2404.49|2403.99|2404.62|2404.12|2404.62|2404.12|2404.37|2403.87|13
1642000750000|2022-01-12 15:19:10|2404.49|2403.99|2404.37|2403.87|2404.62|2404.12|2404.37|2403.87|18
1642000760000|2022-01-12 15:19:20|2404.49|2403.99|2404.62|2404.12|2404.87|2404.37|2404.49|2403.99|53
1642000770000|2022-01-12 15:19:30|2404.74|2404.24|2404.87|2404.37|2404.87|2404.37|2404.74|2404.24|14
1642000780000|2022-01-12 15:19:40|2405.12|2404.62|2405.37|2404.87|2405.37|2404.87|2404.87|2404.37|52
1642000790000|2022-01-12 15:19:50|2405.24|2404.74|2405.12|2404.62|2405.37|2404.87|2405.12|2404.62|11
1642000800000|2022-01-12 15:20:00|2405.24|2404.74|2404.62|2404.12|2405.37|2404.87|2404.62|2404.12|49
1642000810000|2022-01-12 15:20:10|2404.74|2404.24|2405.12|2404.62|2405.12|2404.62|2404.62|2404.12|27
1642000820000|2022-01-12 15:20:20|2404.99|2404.49|2405.12|2404.62|2405.37|2404.87|2404.99|2404.49|8
1642000830000|2022-01-12 15:20:30|2405.24|2404.74|2405.12|2404.62|2405.24|2404.74|2404.87|2404.37|13
1642000840000|2022-01-12 15:20:40|2405.24|2404.74|2405.12|2404.62|2405.24|2404.74|2405.12|2404.62|17
1642000850000|2022-01-12 15:20:50|||||||||2
1642000860000|2022-01-12 15:21:00|2404.99|2404.49|2405.12|2404.62|2405.12|2404.62|2404.99|2404.49|3
1642000870000|2022-01-12 15:21:10|2405.37|2404.87|2405.12|2404.62|2405.37|2404.87|2405.12|2404.62|29
1642000880000|2022-01-12 15:21:20|2404.99|2404.49|2405.12|2404.62|2405.12|2404.62|2404.99|2404.49|27
1642000890000|2022-01-12 15:21:30|2404.99|2404.49|2404.87|2404.37|2404.99|2404.49|2404.87|2404.37|16
1642000900000|2022-01-12 15:21:40|2404.99|2404.49|2405.37|2404.87|2405.62|2405.12|2404.99|2404.49|72
1642000910000|2022-01-12 15:21:50|2405.49|2404.99|2405.37|2404.87|2405.62|2405.12|2405.37|2404.87|4
1642000920000|2022-01-12 15:22:00|2405.62|2405.12|2405.12|2404.62|2405.62|2405.12|2405.12|2404.62|11
1642000930000|2022-01-12 15:22:10|||||||||4
1642000940000|2022-01-12 15:22:20|2405.24|2404.74|2405.12|2404.62|2405.24|2404.74|2405.12|2404.62|14
1642000950000|2022-01-12 15:22:30|2405.37|2404.87|2405.37|2404.87|2405.62|2405.12|2405.24|2404.74|17
1642000960000|2022-01-12 15:22:40|2405.12|2404.62|2405.12|2404.62|2405.37|2404.87|2405.12|2404.62|23
1642000970000|2022-01-12 15:22:50|2404.87|2404.37|2404.37|2403.87|2404.87|2404.37|2404.37|2403.87|91
1642000980000|2022-01-12 15:23:00|2404.49|2403.99|2404.62|2404.12|2404.62|2404.12|2404.37|2403.87|24
1642000990000|2022-01-12 15:23:10|2404.87|2404.37|2404.87|2404.37|2404.87|2404.37|2404.74|2404.24|29
1642001000000|2022-01-12 15:23:20|2404.74|2404.24|2404.37|2403.87|2404.74|2404.24|2404.37|2403.87|19
1642001010000|2022-01-12 15:23:30|2404.49|2403.99|2404.55|2404.05|2404.62|2404.12|2404.37|2403.87|10
1642001020000|2022-01-12 15:23:40|2404.5|2404|2404.14|2403.64|2404.5|2404|2404.14|2403.64|16
1642001030000|2022-01-12 15:23:50|2404.11|2403.61|2403.83|2403.33|2404.11|2403.61|2403.7|2403.2|38
1642001040000|2022-01-12 15:24:00|2403.95|2403.45|2403.83|2403.33|2404.08|2403.58|2403.83|2403.33|15
1642001050000|2022-01-12 15:24:10|2403.95|2403.45|2403.7|2403.2|2404.08|2403.58|2403.58|2403.08|11
1642001060000|2022-01-12 15:24:20|2403.58|2403.08|2403.83|2403.33|2403.83|2403.33|2403.58|2403.08|17
1642001070000|2022-01-12 15:24:30|2403.58|2403.08|2403.58|2403.08|2403.58|2403.08|2403.58|2403.08|11
1642001080000|2022-01-12 15:24:40|2403.83|2403.33|2403.7|2403.2|2403.83|2403.33|2403.58|2403.08|12
1642001090000|2022-01-12 15:24:50|2403.58|2403.08|2403.83|2403.33|2403.83|2403.33|2403.58|2403.08|15
1642001100000|2022-01-12 15:25:00|2403.7|2403.2|2403.58|2403.08|2403.7|2403.2|2403.58|2403.08|39
1642001110000|2022-01-12 15:25:10|2403.33|2402.83|2403.58|2403.08|2403.58|2403.08|2403.33|2402.83|78
1642001120000|2022-01-12 15:25:20|2403.33|2402.83|2403.33|2402.83|2403.33|2402.83|2403.33|2402.83|14
1642001130000|2022-01-12 15:25:30|2403.45|2402.95|2402.83|2402.33|2403.45|2402.95|2402.83|2402.33|96
1642001140000|2022-01-12 15:25:40|2402.95|2402.45|2403.33|2402.83|2403.33|2402.83|2402.95|2402.45|44
1642001150000|2022-01-12 15:25:50|2403.58|2403.08|2403.58|2403.08|2403.83|2403.33|2403.45|2402.95|11
1642001160000|2022-01-12 15:26:00|2403.7|2403.2|2403.83|2403.33|2404.08|2403.58|2403.58|2403.08|23
1642001170000|2022-01-12 15:26:10|2403.95|2403.45|2404.08|2403.58|2404.2|2403.7|2403.95|2403.45|15
1642001180000|2022-01-12 15:26:20|2403.83|2403.33|2403.58|2403.08|2403.83|2403.33|2403.58|2403.08|9
1642001190000|2022-01-12 15:26:30|2403.45|2402.95|2403.58|2403.08|2403.58|2403.08|2403.33|2402.83|26
1642001200000|2022-01-12 15:26:40|2403.83|2403.33|2403.58|2403.08|2403.83|2403.33|2403.58|2403.08|37
1642001210000|2022-01-12 15:26:50|2403.7|2403.2|2403.58|2403.08|2403.83|2403.33|2403.58|2403.08|48
1642001220000|2022-01-12 15:27:00|2403.83|2403.33|2403.83|2403.33|2403.83|2403.33|2403.83|2403.33|8
1642001230000|2022-01-12 15:27:10|2403.7|2403.2|2403.33|2402.83|2403.83|2403.33|2403.33|2402.83|25
1642001240000|2022-01-12 15:27:20|2403.45|2402.95|2403.58|2403.08|2403.58|2403.08|2403.45|2402.95|6
1642001250000|2022-01-12 15:27:30|2403.83|2403.33|2403.58|2403.08|2403.83|2403.33|2403.58|2403.08|36
1642001260000|2022-01-12 15:27:40|2403.7|2403.2|2404.2|2403.7|2404.33|2403.83|2403.7|2403.2|68
1642001270000|2022-01-12 15:27:50|2404.08|2403.58|2403.83|2403.33|2404.08|2403.58|2403.83|2403.33|21
1642001280000|2022-01-12 15:28:00|2403.95|2403.45|2403.83|2403.33|2403.95|2403.45|2403.83|2403.33|24
1642001290000|2022-01-12 15:28:10|||||||||1
1642001300000|2022-01-12 15:28:20|2403.7|2403.2|2403.83|2403.33|2403.83|2403.33|2403.58|2403.08|34
1642001310000|2022-01-12 15:28:30|2403.95|2403.45|2404.08|2403.58|2404.08|2403.58|2403.83|2403.33|33
1642001320000|2022-01-12 15:28:40|2403.95|2403.45|2403.58|2403.08|2403.95|2403.45|2403.58|2403.08|37
1642001330000|2022-01-12 15:28:50|2403.33|2402.83|2403.58|2403.08|2403.83|2403.33|2403.33|2402.83|45
1642001340000|2022-01-12 15:29:00|2403.45|2402.95|2403.33|2402.83|2403.45|2402.95|2403.33|2402.83|11
1642001350000|2022-01-12 15:29:10|2403.2|2402.7|2403.58|2403.08|2403.58|2403.08|2403.2|2402.7|41
1642001360000|2022-01-12 15:29:20|2403.33|2402.83|2403.33|2402.83|2403.33|2402.83|2403.33|2402.83|11
1642001370000|2022-01-12 15:29:30|2403.2|2402.7|2403.08|2402.58|2403.33|2402.83|2403.08|2402.58|5
1642001380000|2022-01-12 15:29:40|2403.2|2402.7|2403.08|2402.58|2403.2|2402.7|2402.83|2402.33|56
1642001390000|2022-01-12 15:29:50|2403.2|2402.7|2403.33|2402.83|2403.33|2402.83|2403.08|2402.58|22
1642001400000|2022-01-12 15:30:00|2403.58|2403.08|2403.08|2402.58|2403.58|2403.08|2403.08|2402.58|77
1642001410000|2022-01-12 15:30:10|2403.2|2402.7|2403.08|2402.58|2403.33|2402.83|2403.08|2402.58|27
1642001420000|2022-01-12 15:30:20|2402.83|2402.33|2402.7|2402.2|2402.95|2402.45|2402.58|2402.08|95
1642001430000|2022-01-12 15:30:30|2402.83|2402.33|2402.33|2401.83|2402.83|2402.33|2402.33|2401.83|48
1642001440000|2022-01-12 15:30:40|2402.45|2401.95|2402.58|2402.08|2402.58|2402.08|2402.33|2401.83|29
1642001450000|2022-01-12 15:30:50|2402.45|2401.95|2402.08|2401.58|2402.58|2402.08|2402.08|2401.58|44
1642001460000|2022-01-12 15:31:00|2401.83|2401.33|2401.83|2401.33|2401.83|2401.33|2401.83|2401.33|90
1642001470000|2022-01-12 15:31:10|2401.7|2401.2|2401.58|2401.08|2401.7|2401.2|2401.58|2401.08|23
1642001480000|2022-01-12 15:31:20|2401.45|2400.95|2401.83|2401.33|2401.83|2401.33|2401.33|2400.83|70
1642001490000|2022-01-12 15:31:30|2401.7|2401.2|2401.83|2401.33|2401.83|2401.33|2401.58|2401.08|16
1642001500000|2022-01-12 15:31:40|2401.7|2401.2|2401.83|2401.33|2401.83|2401.33|2401.7|2401.2|11
1642001510000|2022-01-12 15:31:50|2401.58|2401.08|2401.58|2401.08|2401.83|2401.33|2401.58|2401.08|29
1642001520000|2022-01-12 15:32:00|2401.08|2400.58|2400.08|2399.58|2401.2|2400.7|2400.08|2399.58|65
1642001530000|2022-01-12 15:32:10|2399.95|2399.45|2399.33|2398.83|2399.95|2399.45|2399.33|2398.83|73
1642001540000|2022-01-12 15:32:20|2399.45|2398.95|2399.83|2399.33|2399.83|2399.33|2399.33|2398.83|54
1642001550000|2022-01-12 15:32:30|2399.58|2399.08|2399.33|2398.83|2399.58|2399.08|2399.33|2398.83|122
1642001560000|2022-01-12 15:32:40|2399.45|2398.95|2399.58|2399.08|2399.58|2399.08|2399.45|2398.95|27
1642001570000|2022-01-12 15:32:50|2399.45|2398.95|2399.83|2399.33|2399.83|2399.33|2399.33|2398.83|36
1642001580000|2022-01-12 15:33:00|2399.7|2399.2|2399.83|2399.33|2399.83|2399.33|2399.58|2399.08|48
1642001590000|2022-01-12 15:33:10|2399.95|2399.45|2399.83|2399.33|2400.08|2399.58|2399.83|2399.33|62
1642001600000|2022-01-12 15:33:20|2399.95|2399.45|2400.08|2399.58|2400.08|2399.58|2399.95|2399.45|11
1642001610000|2022-01-12 15:33:30|2400.2|2399.7|2400.58|2400.08|2400.83|2400.33|2400.2|2399.7|44
1642001620000|2022-01-12 15:33:40|2400.45|2399.95|2400.58|2400.08|2400.83|2400.33|2400.33|2399.83|26
1642001630000|2022-01-12 15:33:50|2400.7|2400.2|2400.58|2400.08|2400.7|2400.2|2400.58|2400.08|14
1642001640000|2022-01-12 15:34:00|2400.33|2399.83|2400.45|2399.95|2400.58|2400.08|2400.33|2399.83|25
1642001650000|2022-01-12 15:34:10|2400.33|2399.83|2401.08|2400.58|2401.08|2400.58|2400.33|2399.83|10
1642001660000|2022-01-12 15:34:20|2401.33|2400.83|2401.33|2400.83|2401.33|2400.83|2401.2|2400.7|17
1642001670000|2022-01-12 15:34:30|2401.58|2401.08|2402.08|2401.58|2402.08|2401.58|2401.58|2401.08|23
1642001680000|2022-01-12 15:34:40|2402.2|2401.7|2402.08|2401.58|2402.33|2401.83|2402.08|2401.58|4
1642001690000|2022-01-12 15:34:50|2402.2|2401.7|2402.08|2401.58|2402.33|2401.83|2402.08|2401.58|21
1642001700000|2022-01-12 15:35:00|2402.2|2401.7|2401.83|2401.33|2402.33|2401.83|2401.58|2401.08|71
1642001710000|2022-01-12 15:35:10|2401.7|2401.2|2401.45|2400.95|2401.7|2401.2|2401.33|2400.83|19
1642001720000|2022-01-12 15:35:20|2401.58|2401.08|2401.83|2401.33|2401.83|2401.33|2401.58|2401.08|9
1642001730000|2022-01-12 15:35:30|2401.7|2401.2|2402.08|2401.58|2402.33|2401.83|2401.58|2401.08|20
1642001740000|2022-01-12 15:35:40|2402.2|2401.7|2402.33|2401.83|2402.45|2401.95|2402.2|2401.7|5
1642001750000|2022-01-12 15:35:50|2402.08|2401.58|2402.08|2401.58|2402.08|2401.58|2401.83|2401.33|14
1642001760000|2022-01-12 15:36:00|2401.95|2401.45|2402.58|2402.08|2402.58|2402.08|2401.83|2401.33|29
1642001770000|2022-01-12 15:36:10|2402.45|2401.95|2402.33|2401.83|2402.58|2402.08|2402.33|2401.83|28
1642001780000|2022-01-12 15:36:20|2402.08|2401.58|2402.08|2401.58|2402.08|2401.58|2401.95|2401.45|7
1642001790000|2022-01-12 15:36:30|2402.2|2401.7|2402.33|2401.83|2402.33|2401.83|2402.08|2401.58|12
1642001810000|2022-01-12 15:36:50|2402.58|2402.08|2402.58|2402.08|2402.58|2402.08|2402.58|2402.08|38
1642001820000|2022-01-12 15:37:00|2402.45|2401.95|2402.2|2401.7|2402.45|2401.95|2402.2|2401.7|21
1642001830000|2022-01-12 15:37:10|2402.08|2401.58|2401.08|2400.58|2402.08|2401.58|2401.08|2400.58|32
1642001840000|2022-01-12 15:37:20|2400.95|2400.45|2400.83|2400.33|2400.95|2400.45|2400.58|2400.08|49
1642001850000|2022-01-12 15:37:30|2400.58|2400.08|2400.83|2400.33|2400.83|2400.33|2400.58|2400.08|33
1642001860000|2022-01-12 15:37:40|2400.58|2400.08|2400.7|2400.2|2400.7|2400.2|2400.33|2399.83|36
1642001870000|2022-01-12 15:37:50|2400.83|2400.33|2400.83|2400.33|2400.95|2400.45|2400.83|2400.33|13
1642001880000|2022-01-12 15:38:00|2400.58|2400.08|2400.58|2400.08|2400.83|2400.33|2400.58|2400.08|15
1642001890000|2022-01-12 15:38:10|2400.7|2400.2|2400.33|2399.83|2400.83|2400.33|2400.33|2399.83|18
1642001900000|2022-01-12 15:38:20|2400.2|2399.7|2399.83|2399.33|2400.2|2399.7|2399.83|2399.33|28
1642001910000|2022-01-12 15:38:30|2399.95|2399.45|2400.2|2399.7|2400.58|2400.08|2399.95|2399.45|63
1642001920000|2022-01-12 15:38:40|2400.08|2399.58|2400.08|2399.58|2400.2|2399.7|2399.83|2399.33|26
1642001930000|2022-01-12 15:38:50|2400.2|2399.7|2400.08|2399.58|2400.2|2399.7|2399.95|2399.45|23
1642001940000|2022-01-12 15:39:00|2400.2|2399.7|2399.58|2399.08|2400.2|2399.7|2399.58|2399.08|43
1642001950000|2022-01-12 15:39:10|2399.7|2399.2|2399.83|2399.33|2399.95|2399.45|2399.58|2399.08|14
1642001960000|2022-01-12 15:39:20|2399.58|2399.08|2399.33|2398.83|2399.7|2399.2|2399.33|2398.83|92
1642001970000|2022-01-12 15:39:30|2399.2|2398.7|2399.08|2398.58|2399.33|2398.83|2399.08|2398.58|63
1642001980000|2022-01-12 15:39:40|2399.33|2398.83|2399.58|2399.08|2399.58|2399.08|2399.2|2398.7|27
1642001990000|2022-01-12 15:39:50|2399.45|2398.95|2399.08|2398.58|2399.58|2399.08|2399.08|2398.58|24
1642002000000|2022-01-12 15:40:00|2399.2|2398.7|2399.58|2399.08|2399.58|2399.08|2399.08|2398.58|20
1642002010000|2022-01-12 15:40:10|2399.33|2398.83|2399.08|2398.58|2399.33|2398.83|2398.83|2398.33|41
1642002020000|2022-01-12 15:40:20|2399.2|2398.7|2400.08|2399.58|2400.08|2399.58|2399.08|2398.58|45
1642002030000|2022-01-12 15:40:30|2399.95|2399.45|2399.83|2399.33|2400.08|2399.58|2399.83|2399.33|10
1642002040000|2022-01-12 15:40:40|2399.58|2399.08|2399.58|2399.08|2399.58|2399.08|2399.45|2398.95|10
1642002050000|2022-01-12 15:40:50|2399.83|2399.33|2399.83|2399.33|2399.83|2399.33|2399.58|2399.08|21
1642002060000|2022-01-12 15:41:00|2399.58|2399.08|2399.33|2398.83|2399.83|2399.33|2399.33|2398.83|23
1642002070000|2022-01-12 15:41:10|2399.45|2398.95|2399.33|2398.83|2399.58|2399.08|2399.33|2398.83|11
1642002080000|2022-01-12 15:41:20|2399.08|2398.58|2398.33|2397.83|2399.08|2398.58|2398.33|2397.83|79
1642002090000|2022-01-12 15:41:30|2398.08|2397.58|2398.33|2397.83|2398.33|2397.83|2398.08|2397.58|41
1642002100000|2022-01-12 15:41:40|2398.2|2397.7|2397.83|2397.33|2398.2|2397.7|2397.83|2397.33|28
1642002110000|2022-01-12 15:41:50|2397.7|2397.2|2397.83|2397.33|2397.83|2397.33|2397.58|2397.08|71
1642002120000|2022-01-12 15:42:00|2397.7|2397.2|2398.45|2397.95|2398.45|2397.95|2397.7|2397.2|53
1642002130000|2022-01-12 15:42:10|2398.58|2398.08|2398.33|2397.83|2398.58|2398.08|2398.33|2397.83|68
1642002140000|2022-01-12 15:42:20|2398.08|2397.58|2397.95|2397.45|2398.58|2398.08|2397.95|2397.45|52
1642002150000|2022-01-12 15:42:30|2398.08|2397.58|2397.83|2397.33|2398.08|2397.58|2397.83|2397.33|16
1642002160000|2022-01-12 15:42:40|2397.58|2397.08|2396.83|2396.33|2397.58|2397.08|2396.83|2396.33|77
1642002170000|2022-01-12 15:42:50|2396.7|2396.2|2395.83|2395.33|2396.83|2396.33|2395.83|2395.33|59
1642002180000|2022-01-12 15:43:00|2395.95|2395.45|2395.83|2395.33|2396.33|2395.83|2395.83|2395.33|27
1642002190000|2022-01-12 15:43:10|2395.58|2395.08|2395.83|2395.33|2395.83|2395.33|2395.58|2395.08|42
1642002200000|2022-01-12 15:43:20|2395.95|2395.45|2395.83|2395.33|2395.95|2395.45|2395.58|2395.08|22
1642002210000|2022-01-12 15:43:30|2396.08|2395.58|2396.33|2395.83|2396.33|2395.83|2396.08|2395.58|36
1642002220000|2022-01-12 15:43:40|2396.2|2395.7|2396.33|2395.83|2396.33|2395.83|2396.08|2395.58|24
1642002230000|2022-01-12 15:43:50|2396.2|2395.7|2396.2|2395.7|2396.33|2395.83|2396.08|2395.58|33
1642002240000|2022-01-12 15:44:00|2396.33|2395.83|2396.33|2395.83|2396.33|2395.83|2395.83|2395.33|72
1642002250000|2022-01-12 15:44:10|2396.45|2395.95|2397.08|2396.58|2397.08|2396.58|2396.45|2395.95|38
1642002260000|2022-01-12 15:44:20|2397.2|2396.7|2397.33|2396.83|2397.58|2397.08|2397.08|2396.58|34
1642002270000|2022-01-12 15:44:30|2397.08|2396.58|2397.33|2396.83|2397.33|2396.83|2397.08|2396.58|12
1642002280000|2022-01-12 15:44:40|2397.45|2396.95|2397.58|2397.08|2397.58|2397.08|2397.45|2396.95|30
1642002290000|2022-01-12 15:44:50|2397.7|2397.2|2397.7|2397.2|2397.7|2397.2|2397.58|2397.08|22
1642002300000|2022-01-12 15:45:00|2397.83|2397.33|2396.7|2396.2|2397.83|2397.33|2396.33|2395.83|81
1642002310000|2022-01-12 15:45:10|2396.83|2396.33|2396.33|2395.83|2396.83|2396.33|2396.33|2395.83|21
1642002320000|2022-01-12 15:45:20|2396.45|2395.95|2397.2|2396.7|2397.2|2396.7|2396.45|2395.95|33
1642002330000|2022-01-12 15:45:30|2397.33|2396.83|2397.33|2396.83|2397.33|2396.83|2397.33|2396.83|2
1642002340000|2022-01-12 15:45:40|2397.2|2396.7|2397.58|2397.08|2397.58|2397.08|2397.08|2396.58|34
1642002350000|2022-01-12 15:45:50|2397.45|2396.95|2397.08|2396.58|2397.45|2396.95|2397.08|2396.58|17
1642002360000|2022-01-12 15:46:00|2396.95|2396.45|2397.08|2396.58|2397.08|2396.58|2396.83|2396.33|13
1642002370000|2022-01-12 15:46:10|2397.33|2396.83|2398.08|2397.58|2398.08|2397.58|2397.08|2396.58|20
1642002380000|2022-01-12 15:46:20|2398.33|2397.83|2398.83|2398.33|2398.83|2398.33|2398.33|2397.83|34
1642002390000|2022-01-12 15:46:30|2398.7|2398.2|2398.58|2398.08|2398.83|2398.33|2398.58|2398.08|56
1642002400000|2022-01-12 15:46:40|2398.7|2398.2|2399.08|2398.58|2399.08|2398.58|2398.7|2398.2|46
1642002410000|2022-01-12 15:46:50|2399.33|2398.83|2399.33|2398.83|2399.33|2398.83|2399.33|2398.83|6
1642002420000|2022-01-12 15:47:00|2399.2|2398.7|2398.95|2398.45|2399.33|2398.83|2398.83|2398.33|22
1642002430000|2022-01-12 15:47:10|2399.08|2398.58|2398.58|2398.08|2399.08|2398.58|2398.33|2397.83|65
1642002440000|2022-01-12 15:47:20|2398.83|2398.33|2398.95|2398.45|2399.08|2398.58|2398.58|2398.08|22
1642002450000|2022-01-12 15:47:30|2398.83|2398.33|2398.83|2398.33|2399.08|2398.58|2398.83|2398.33|7
1642002460000|2022-01-12 15:47:40|2398.95|2398.45|2398.83|2398.33|2399.08|2398.58|2398.58|2398.08|8
1642002470000|2022-01-12 15:47:50|2399.08|2398.58|2399.58|2399.08|2399.58|2399.08|2398.95|2398.45|49
1642002480000|2022-01-12 15:48:00|2399.45|2398.95|2399.45|2398.95|2399.58|2399.08|2399.2|2398.7|26
1642002490000|2022-01-12 15:48:10|2399.33|2398.83|2399.33|2398.83|2399.33|2398.83|2399.08|2398.58|36
1642002500000|2022-01-12 15:48:20|2399.58|2399.08|2399.83|2399.33|2399.83|2399.33|2399.45|2398.95|36
1642002510000|2022-01-12 15:48:30|2399.7|2399.2|2400.08|2399.58|2400.08|2399.58|2399.58|2399.08|31
1642002520000|2022-01-12 15:48:40|2399.83|2399.33|2399.7|2399.2|2399.95|2399.45|2399.58|2399.08|24
1642002530000|2022-01-12 15:48:50|2399.83|2399.33|2399.58|2399.08|2399.83|2399.33|2399.58|2399.08|8
1642002540000|2022-01-12 15:49:00|2399.45|2398.95|2400.08|2399.58|2400.2|2399.7|2399.33|2398.83|58
1642002550000|2022-01-12 15:49:10|2400.2|2399.7|2399.83|2399.33|2400.33|2399.83|2399.83|2399.33|40
1642002560000|2022-01-12 15:49:20|2399.95|2399.45|2399.7|2399.2|2399.95|2399.45|2399.33|2398.83|20
1642002570000|2022-01-12 15:49:30|2399.83|2399.33|2399.83|2399.33|2400.08|2399.58|2399.7|2399.2|9
1642002580000|2022-01-12 15:49:40|2399.7|2399.2|2399.58|2399.08|2399.83|2399.33|2399.45|2398.95|7
1642002590000|2022-01-12 15:49:50|2399.45|2398.95|2399.33|2398.83|2399.45|2398.95|2399.08|2398.58|21
1642002600000|2022-01-12 15:50:00|2399.2|2398.7|2399.08|2398.58|2399.58|2399.08|2399.08|2398.58|25
1642002610000|2022-01-12 15:50:10|2399.2|2398.7|2399.33|2398.83|2399.33|2398.83|2399.08|2398.58|14
1642002620000|2022-01-12 15:50:20|2399.08|2398.58|2399.58|2399.08|2399.83|2399.33|2399.08|2398.58|58
1642002630000|2022-01-12 15:50:30|2399.33|2398.83|2399.33|2398.83|2399.58|2399.08|2399.33|2398.83|54
1642002640000|2022-01-12 15:50:40|2399.08|2398.58|2398.83|2398.33|2399.08|2398.58|2398.83|2398.33|22
1642002650000|2022-01-12 15:50:50|2398.95|2398.45|2398.83|2398.33|2399.08|2398.58|2398.83|2398.33|38
1642002660000|2022-01-12 15:51:00|2398.58|2398.08|2399.58|2399.08|2399.58|2399.08|2398.58|2398.08|55
1642002670000|2022-01-12 15:51:10|2399.7|2399.2|2400.08|2399.58|2400.08|2399.58|2399.7|2399.2|34
1642002680000|2022-01-12 15:51:20|2400.2|2399.7|2400.58|2400.08|2400.7|2400.2|2400.08|2399.58|18
1642002690000|2022-01-12 15:51:30|2400.33|2399.83|2400.33|2399.83|2400.33|2399.83|2400.08|2399.58|64
1642002700000|2022-01-12 15:51:40|2400.2|2399.7|2400.08|2399.58|2400.33|2399.83|2399.83|2399.33|47
1642002710000|2022-01-12 15:51:50|2400.2|2399.7|2400.08|2399.58|2400.33|2399.83|2400.08|2399.58|0
1642002720000|2022-01-12 15:52:00|2400.2|2399.7|2399.58|2399.08|2400.2|2399.7|2399.58|2399.08|23
1642002730000|2022-01-12 15:52:10|2399.7|2399.2|2399.83|2399.33|2400.2|2399.7|2399.58|2399.08|25
1642002740000|2022-01-12 15:52:20|2399.58|2399.08|2399.58|2399.08|2399.83|2399.33|2399.58|2399.08|12
1642002750000|2022-01-12 15:52:30|2399.45|2398.95|2398.95|2398.45|2399.45|2398.95|2398.83|2398.33|98
1642002760000|2022-01-12 15:52:40|2398.83|2398.33|2398.33|2397.83|2398.83|2398.33|2398.2|2397.7|51
1642002770000|2022-01-12 15:52:50|2398.2|2397.7|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|15
1642002780000|2022-01-12 15:53:00|2397.95|2397.45|2397.33|2396.83|2397.95|2397.45|2397.33|2396.83|59
1642002790000|2022-01-12 15:53:10|2397.45|2396.95|2397.58|2397.08|2397.83|2397.33|2397.45|2396.95|38
1642002800000|2022-01-12 15:53:20|2397.7|2397.2|2397.58|2397.08|2397.7|2397.2|2397.58|2397.08|12
1642002810000|2022-01-12 15:53:30|2397.83|2397.33|2397.83|2397.33|2397.83|2397.33|2397.58|2397.08|41
1642002820000|2022-01-12 15:53:40|2397.95|2397.45|2398.45|2397.95|2398.58|2398.08|2397.83|2397.33|86
1642002830000|2022-01-12 15:53:50|2398.33|2397.83|2398.83|2398.33|2398.95|2398.45|2398.33|2397.83|12
1642002840000|2022-01-12 15:54:00|2398.7|2398.2|2398.2|2397.7|2398.7|2398.2|2398.08|2397.58|119
1642002850000|2022-01-12 15:54:10|2398.33|2397.83|2397.83|2397.33|2398.33|2397.83|2397.83|2397.33|24
1642002860000|2022-01-12 15:54:20|2397.95|2397.45|2398.08|2397.58|2398.08|2397.58|2397.83|2397.33|30
1642002870000|2022-01-12 15:54:30|2398.2|2397.7|2398.33|2397.83|2398.33|2397.83|2398.2|2397.7|28
1642002880000|2022-01-12 15:54:40|2398.45|2397.95|2398.58|2398.08|2398.83|2398.33|2398.33|2397.83|75
1642002890000|2022-01-12 15:54:50|2398.45|2397.95|2398.83|2398.33|2398.83|2398.33|2398.45|2397.95|20
1642002900000|2022-01-12 15:55:00|2398.7|2398.2|2398.08|2397.58|2398.7|2398.2|2398.08|2397.58|33
1642002910000|2022-01-12 15:55:10|2398.2|2397.7|2398.08|2397.58|2398.33|2397.83|2397.83|2397.33|30
1642002920000|2022-01-12 15:55:20|2398.33|2397.83|2398.58|2398.08|2398.83|2398.33|2398.33|2397.83|39
1642002930000|2022-01-12 15:55:30|2398.45|2397.95|2398.58|2398.08|2398.7|2398.2|2398.45|2397.95|20
1642002940000|2022-01-12 15:55:40|2398.7|2398.2|2398.58|2398.08|2398.83|2398.33|2398.58|2398.08|21
1642002950000|2022-01-12 15:55:50|2398.45|2397.95|2397.83|2397.33|2398.45|2397.95|2397.83|2397.33|40
1642002960000|2022-01-12 15:56:00|2397.58|2397.08|2398.2|2397.7|2398.2|2397.7|2397.58|2397.08|29
1642002970000|2022-01-12 15:56:10|2398.08|2397.58|2398.2|2397.7|2398.2|2397.7|2397.83|2397.33|25
1642002980000|2022-01-12 15:56:20|2398.33|2397.83|2397.95|2397.45|2398.33|2397.83|2397.95|2397.45|49
1642002990000|2022-01-12 15:56:30|2397.83|2397.33|2397.83|2397.33|2397.95|2397.45|2397.7|2397.2|20
1642003000000|2022-01-12 15:56:40|2397.7|2397.2|2397.83|2397.33|2397.83|2397.33|2397.58|2397.08|25
1642003010000|2022-01-12 15:56:50|2397.7|2397.2|2397.58|2397.08|2397.83|2397.33|2397.58|2397.08|8
1642003020000|2022-01-12 15:57:00|2397.33|2396.83|2397.33|2396.83|2397.33|2396.83|2396.58|2396.08|107
1642003030000|2022-01-12 15:57:10|2397.08|2396.58|2397.33|2396.83|2397.33|2396.83|2397.08|2396.58|29
1642003040000|2022-01-12 15:57:20|2397.58|2397.08|2397.83|2397.33|2397.83|2397.33|2397.33|2396.83|15
1642003050000|2022-01-12 15:57:30|2397.95|2397.45|2397.83|2397.33|2398.08|2397.58|2397.83|2397.33|8
1642003060000|2022-01-12 15:57:40|2397.95|2397.45|2398.08|2397.58|2398.08|2397.58|2397.83|2397.33|7
1642003070000|2022-01-12 15:57:50|2397.95|2397.45|2398.08|2397.58|2398.08|2397.58|2397.95|2397.45|5
1642003080000|2022-01-12 15:58:00|2397.95|2397.45|2398.33|2397.83|2398.33|2397.83|2397.58|2397.08|46
1642003090000|2022-01-12 15:58:10|2398.2|2397.7|2398.83|2398.33|2398.83|2398.33|2398.2|2397.7|35
1642003100000|2022-01-12 15:58:20|2398.58|2398.08|2398.33|2397.83|2398.7|2398.2|2398.33|2397.83|19
1642003110000|2022-01-12 15:58:30|2398.2|2397.7|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|7
1642003120000|2022-01-12 15:58:40|2398.2|2397.7|2398.45|2397.95|2398.58|2398.08|2398.2|2397.7|17
1642003130000|2022-01-12 15:58:50|2398.33|2397.83|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|3
1642003140000|2022-01-12 15:59:00|2397.83|2397.33|2398.08|2397.58|2398.08|2397.58|2397.7|2397.2|27
1642003150000|2022-01-12 15:59:10|2397.95|2397.45|2397.83|2397.33|2397.95|2397.45|2397.83|2397.33|19
1642003160000|2022-01-12 15:59:20|2397.95|2397.45|2398.08|2397.58|2398.08|2397.58|2397.83|2397.33|9
1642003170000|2022-01-12 15:59:30|2398.33|2397.83|2398.58|2398.08|2398.58|2398.08|2398.08|2397.58|17
1642003180000|2022-01-12 15:59:40|2398.7|2398.2|2398.83|2398.33|2398.83|2398.33|2398.58|2398.08|60
1642003190000|2022-01-12 15:59:50|2398.58|2398.08|2399.08|2398.58|2399.08|2398.58|2398.58|2398.08|74
1642003200000|2022-01-12 16:00:00|2398.95|2398.45|2399.08|2398.58|2399.2|2398.7|2398.83|2398.33|50
1642003210000|2022-01-12 16:00:10|2399.2|2398.7|2400.08|2399.58|2400.08|2399.58|2399.08|2398.58|48
1642003220000|2022-01-12 16:00:20|2399.95|2399.45|2399.83|2399.33|2399.95|2399.45|2399.58|2399.08|43
1642003230000|2022-01-12 16:00:30|||||||||15
1642003240000|2022-01-12 16:00:40|2399.95|2399.45|2399.83|2399.33|2400.2|2399.7|2399.83|2399.33|20
1642003250000|2022-01-12 16:00:50|2399.95|2399.45|2400.08|2399.58|2400.08|2399.58|2399.95|2399.45|13
1642003260000|2022-01-12 16:01:00|2400.33|2399.83|2400.33|2399.83|2400.33|2399.83|2400.08|2399.58|19
1642003270000|2022-01-12 16:01:10|2400.2|2399.7|2400.08|2399.58|2400.2|2399.7|2399.83|2399.33|11
1642003280000|2022-01-12 16:01:20|2400.2|2399.7|2400.33|2399.83|2400.33|2399.83|2400.2|2399.7|8
1642003290000|2022-01-12 16:01:30|2400.2|2399.7|2400.58|2400.08|2400.58|2400.08|2400.2|2399.7|40
1642003300000|2022-01-12 16:01:40|2400.7|2400.2|2401.08|2400.58|2401.08|2400.58|2400.58|2400.08|15
1642003310000|2022-01-12 16:01:50|2400.95|2400.45|2400.83|2400.33|2401.08|2400.58|2400.83|2400.33|22
1642003320000|2022-01-12 16:02:00|2400.95|2400.45|2401.08|2400.58|2401.08|2400.58|2400.95|2400.45|23
1642003330000|2022-01-12 16:02:10|2401.2|2400.7|2401.08|2400.58|2401.33|2400.83|2401.08|2400.58|18
1642003340000|2022-01-12 16:02:20|2400.95|2400.45|2400.83|2400.33|2400.95|2400.45|2400.58|2400.08|22
1642003350000|2022-01-12 16:02:30|2400.95|2400.45|2400.58|2400.08|2401.08|2400.58|2400.58|2400.08|14
1642003360000|2022-01-12 16:02:40|2400.33|2399.83|2400.08|2399.58|2400.33|2399.83|2400.08|2399.58|5
1642003370000|2022-01-12 16:02:50|2400.33|2399.83|2400.33|2399.83|2400.33|2399.83|2400.33|2399.83|2
1642003380000|2022-01-12 16:03:00|2400.45|2399.95|2400.08|2399.58|2400.58|2400.08|2399.95|2399.45|27
1642003390000|2022-01-12 16:03:10|2400.2|2399.7|2400.08|2399.58|2400.33|2399.83|2400.08|2399.58|2
1642003400000|2022-01-12 16:03:20|2399.95|2399.45|2399.58|2399.08|2399.95|2399.45|2399.58|2399.08|17
1642003410000|2022-01-12 16:03:30|2399.7|2399.2|2399.58|2399.08|2399.83|2399.33|2399.58|2399.08|12
1642003420000|2022-01-12 16:03:40|2399.7|2399.2|2399.58|2399.08|2399.83|2399.33|2399.58|2399.08|18
1642003430000|2022-01-12 16:03:50|2399.7|2399.2|2399.33|2398.83|2399.83|2399.33|2399.33|2398.83|27
1642003440000|2022-01-12 16:04:00|2399.45|2398.95|2399.33|2398.83|2399.45|2398.95|2399.33|2398.83|7
1642003450000|2022-01-12 16:04:10|2399.58|2399.08|2399.45|2398.95|2399.58|2399.08|2399.08|2398.58|62
1642003460000|2022-01-12 16:04:20|2399.33|2398.83|2399.08|2398.58|2399.45|2398.95|2399.08|2398.58|15
1642003470000|2022-01-12 16:04:30|2399.33|2398.83|2398.83|2398.33|2399.33|2398.83|2398.83|2398.33|25
1642003480000|2022-01-12 16:04:40|2398.58|2398.08|2398.08|2397.58|2398.58|2398.08|2398.08|2397.58|10
1642003490000|2022-01-12 16:04:50|2397.83|2397.33|2398.08|2397.58|2398.2|2397.7|2397.83|2397.33|44
1642003500000|2022-01-12 16:05:00|2398.2|2397.7|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|26
1642003510000|2022-01-12 16:05:10|2398.2|2397.7|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|7
1642003520000|2022-01-12 16:05:20|2397.83|2397.33|2397.08|2396.58|2397.83|2397.33|2397.08|2396.58|24
1642003530000|2022-01-12 16:05:30|2396.95|2396.45|2396.45|2395.95|2396.95|2396.45|2396.33|2395.83|22
1642003540000|2022-01-12 16:05:40|2396.33|2395.83|2396.33|2395.83|2396.58|2396.08|2396.33|2395.83|40
1642003550000|2022-01-12 16:05:50|2396.2|2395.7|2396.08|2395.58|2396.33|2395.83|2395.95|2395.45|36
1642003560000|2022-01-12 16:06:00|2395.95|2395.45|2395.08|2394.58|2395.95|2395.45|2395.08|2394.58|78
1642003570000|2022-01-12 16:06:10|2394.95|2394.45|2394.08|2393.58|2394.95|2394.45|2394.08|2393.58|121
1642003580000|2022-01-12 16:06:20|2394.2|2393.7|2394.58|2394.08|2394.83|2394.33|2394.08|2393.58|120
1642003590000|2022-01-12 16:06:30|2394.45|2393.95|2393.58|2393.08|2394.45|2393.95|2393.58|2393.08|59
1642003600000|2022-01-12 16:06:40|2393.45|2392.95|2393.2|2392.7|2393.83|2393.33|2393.08|2392.58|90
1642003610000|2022-01-12 16:06:50|2393.08|2392.58|2393.83|2393.33|2393.83|2393.33|2393.08|2392.58|28
1642003620000|2022-01-12 16:07:00|2393.7|2393.2|2393.08|2392.58|2393.7|2393.2|2392.83|2392.33|62
1642003630000|2022-01-12 16:07:10|2393.2|2392.7|2393.45|2392.95|2393.58|2393.08|2393.2|2392.7|17
1642003640000|2022-01-12 16:07:20|2393.58|2393.08|2393.2|2392.7|2393.58|2393.08|2393.08|2392.58|68
1642003650000|2022-01-12 16:07:30|2393.08|2392.58|2393.33|2392.83|2393.58|2393.08|2393.08|2392.58|64
1642003660000|2022-01-12 16:07:40|2393.45|2392.95|2393.33|2392.83|2393.58|2393.08|2393.33|2392.83|7
1642003670000|2022-01-12 16:07:50|2393.58|2393.08|2394.08|2393.58|2394.08|2393.58|2393.58|2393.08|33
1642003680000|2022-01-12 16:08:00|2393.95|2393.45|2393.33|2392.83|2394.08|2393.58|2393.33|2392.83|47
1642003690000|2022-01-12 16:08:10|2393.58|2393.08|2393.58|2393.08|2393.83|2393.33|2393.45|2392.95|35
1642003700000|2022-01-12 16:08:20|2393.7|2393.2|2393.95|2393.45|2394.08|2393.58|2393.58|2393.08|14
1642003710000|2022-01-12 16:08:30|2393.83|2393.33|2394.08|2393.58|2394.08|2393.58|2393.83|2393.33|25
1642003720000|2022-01-12 16:08:40|2393.95|2393.45|2393.58|2393.08|2393.95|2393.45|2393.58|2393.08|16
1642003730000|2022-01-12 16:08:50|2393.33|2392.83|2393.2|2392.7|2393.58|2393.08|2393.08|2392.58|18
1642003740000|2022-01-12 16:09:00|2393.08|2392.58|2393.33|2392.83|2393.58|2393.08|2393.08|2392.58|30
1642003750000|2022-01-12 16:09:10|2393.58|2393.08|2393.83|2393.33|2394.08|2393.58|2393.58|2393.08|24
1642003760000|2022-01-12 16:09:20|2393.7|2393.2|2393.58|2393.08|2393.7|2393.2|2393.58|2393.08|21
1642003770000|2022-01-12 16:09:30|2393.33|2392.83|2393.08|2392.58|2393.33|2392.83|2393.08|2392.58|25
1642003780000|2022-01-12 16:09:40|2392.95|2392.45|2393.58|2393.08|2393.58|2393.08|2392.95|2392.45|58
1642003790000|2022-01-12 16:09:50|2393.7|2393.2|2394.08|2393.58|2394.08|2393.58|2393.7|2393.2|31
1642003800000|2022-01-12 16:10:00|2393.95|2393.45|2394.33|2393.83|2394.45|2393.95|2393.83|2393.33|47
1642003810000|2022-01-12 16:10:10|2394.58|2394.08|2394.58|2394.08|2394.58|2394.08|2394.33|2393.83|38
1642003820000|2022-01-12 16:10:20|2394.45|2393.95|2394.58|2394.08|2394.83|2394.33|2394.33|2393.83|41
1642003830000|2022-01-12 16:10:30|2394.7|2394.2|2394.58|2394.08|2394.83|2394.33|2394.58|2394.08|53
1642003840000|2022-01-12 16:10:40|2394.7|2394.2|2394.58|2394.08|2394.83|2394.33|2394.45|2393.95|86
1642003850000|2022-01-12 16:10:50|2394.7|2394.2|2394.45|2393.95|2394.83|2394.33|2394.45|2393.95|18
1642003860000|2022-01-12 16:11:00|2394.33|2393.83|2394.7|2394.2|2394.83|2394.33|2394.2|2393.7|50
1642003870000|2022-01-12 16:11:10|2394.83|2394.33|2395.2|2394.7|2395.2|2394.7|2394.58|2394.08|88
1642003880000|2022-01-12 16:11:20|2395.33|2394.83|2395.08|2394.58|2395.33|2394.83|2394.83|2394.33|35
1642003890000|2022-01-12 16:11:30|2395.33|2394.83|2395.83|2395.33|2395.83|2395.33|2395.2|2394.7|108
1642003900000|2022-01-12 16:11:40|2395.95|2395.45|2396.58|2396.08|2396.58|2396.08|2395.83|2395.33|114
1642003910000|2022-01-12 16:11:50|2396.45|2395.95|2396.58|2396.08|2396.58|2396.08|2396.45|2395.95|17
1642003920000|2022-01-12 16:12:00|2396.7|2396.2|2396.45|2395.95|2396.83|2396.33|2396.45|2395.95|128
1642003930000|2022-01-12 16:12:10|2396.33|2395.83|2395.83|2395.33|2396.33|2395.83|2395.58|2395.08|79
1642003940000|2022-01-12 16:12:20|2396.08|2395.58|2396.08|2395.58|2396.08|2395.58|2395.95|2395.45|9
1642003950000|2022-01-12 16:12:30|2396.2|2395.7|2396.08|2395.58|2396.33|2395.83|2395.95|2395.45|356
1642003960000|2022-01-12 16:12:40|2395.95|2395.45|2395.33|2394.83|2396.08|2395.58|2395.33|2394.83|28
1642003970000|2022-01-12 16:12:50|2395.58|2395.08|2395.58|2395.08|2395.58|2395.08|2395.45|2394.95|22
1642003980000|2022-01-12 16:13:00|2395.7|2395.2|2395.95|2395.45|2396.08|2395.58|2395.58|2395.08|79
1642003990000|2022-01-12 16:13:10|2396.08|2395.58|2395.58|2395.08|2396.08|2395.58|2395.45|2394.95|22
1642004000000|2022-01-12 16:13:20|2395.45|2394.95|2395.33|2394.83|2395.45|2394.95|2395.2|2394.7|12
1642004010000|2022-01-12 16:13:30|2395.2|2394.7|2394.83|2394.33|2395.33|2394.83|2394.83|2394.33|13
1642004020000|2022-01-12 16:13:40|2394.7|2394.2|2394.58|2394.08|2394.83|2394.33|2394.58|2394.08|27
1642004030000|2022-01-12 16:13:50|2394.45|2393.95|2394.83|2394.33|2394.83|2394.33|2394.45|2393.95|32
1642004040000|2022-01-12 16:14:00|2394.7|2394.2|2395.08|2394.58|2395.08|2394.58|2394.58|2394.08|22
1642004050000|2022-01-12 16:14:10|2395.2|2394.7|2394.83|2394.33|2395.33|2394.83|2394.83|2394.33|19
1642004060000|2022-01-12 16:14:20|2394.7|2394.2|2394.83|2394.33|2394.83|2394.33|2394.58|2394.08|33
1642004070000|2022-01-12 16:14:30|2394.7|2394.2|2394.83|2394.33|2395.08|2394.58|2394.7|2394.2|12
1642004080000|2022-01-12 16:14:40|2394.58|2394.08|2394.33|2393.83|2394.83|2394.33|2394.33|2393.83|40
1642004090000|2022-01-12 16:14:50|2394.45|2393.95|2394.33|2393.83|2394.45|2393.95|2394.08|2393.58|29
1642004100000|2022-01-12 16:15:00|2394.2|2393.7|2393.83|2393.33|2394.2|2393.7|2393.33|2392.83|110
1642004110000|2022-01-12 16:15:10|2393.95|2393.45|2394.08|2393.58|2394.33|2393.83|2393.83|2393.33|103
1642004120000|2022-01-12 16:15:20|2393.95|2393.45|2393.83|2393.33|2394.08|2393.58|2393.83|2393.33|44
1642004130000|2022-01-12 16:15:30|2393.7|2393.2|2392.33|2391.83|2393.83|2393.33|2392.33|2391.83|64
1642004140000|2022-01-12 16:15:40|2392.2|2391.7|2392.08|2391.58|2392.33|2391.83|2392.08|2391.58|55
1642004150000|2022-01-12 16:15:50|2392.33|2391.83|2392.33|2391.83|2392.45|2391.95|2392.33|2391.83|76
1642004160000|2022-01-12 16:16:00|2392.58|2392.08|2392.83|2392.33|2393.08|2392.58|2392.58|2392.08|58
1642004170000|2022-01-12 16:16:10|2393.08|2392.58|2392.58|2392.08|2393.08|2392.58|2392.33|2391.83|58
1642004180000|2022-01-12 16:16:20|2392.45|2391.95|2392.33|2391.83|2392.45|2391.95|2392.08|2391.58|21
1642004190000|2022-01-12 16:16:30|2392.58|2392.08|2392.33|2391.83|2392.58|2392.08|2392.33|2391.83|34
1642004200000|2022-01-12 16:16:40|2392.2|2391.7|2392.33|2391.83|2392.33|2391.83|2392.2|2391.7|19
1642004210000|2022-01-12 16:16:50|2392.58|2392.08|2393.08|2392.58|2393.08|2392.58|2392.58|2392.08|44
1642004220000|2022-01-12 16:17:00|2393.33|2392.83|2393.08|2392.58|2393.33|2392.83|2393.08|2392.58|59
1642004230000|2022-01-12 16:17:10|2393.2|2392.7|2393.08|2392.58|2393.33|2392.83|2393.08|2392.58|16
1642004240000|2022-01-12 16:17:20|2392.95|2392.45|2393.2|2392.7|2393.2|2392.7|2392.58|2392.08|26
1642004250000|2022-01-12 16:17:30|2393.08|2392.58|2393.08|2392.58|2393.33|2392.83|2393.08|2392.58|11
1642004260000|2022-01-12 16:17:40|2392.83|2392.33|2392.7|2392.2|2392.83|2392.33|2392.58|2392.08|30
1642004270000|2022-01-12 16:17:50|2392.83|2392.33|2392.83|2392.33|2393.08|2392.58|2392.83|2392.33|19
1642004280000|2022-01-12 16:18:00|2392.95|2392.45|2393.08|2392.58|2393.33|2392.83|2392.83|2392.33|102
1642004290000|2022-01-12 16:18:10|2392.95|2392.45|2393.83|2393.33|2393.83|2393.33|2392.83|2392.33|56
1642004300000|2022-01-12 16:18:20|2393.95|2393.45|2394.2|2393.7|2394.33|2393.83|2393.83|2393.33|59
1642004310000|2022-01-12 16:18:30|2394.08|2393.58|2395.08|2394.58|2395.2|2394.7|2394.08|2393.58|109
1642004320000|2022-01-12 16:18:40|2394.95|2394.45|2395.33|2394.83|2395.33|2394.83|2394.83|2394.33|58
1642004330000|2022-01-12 16:18:50|2395.08|2394.58|2395.58|2395.08|2395.83|2395.33|2395.08|2394.58|105
1642004340000|2022-01-12 16:19:00|2395.7|2395.2|2395.83|2395.33|2396.08|2395.58|2395.58|2395.08|108
1642004350000|2022-01-12 16:19:10|2395.95|2395.45|2395.83|2395.33|2395.95|2395.45|2395.83|2395.33|46
1642004360000|2022-01-12 16:19:20|2396.33|2395.83|2395.83|2395.33|2396.33|2395.83|2395.83|2395.33|63
1642004370000|2022-01-12 16:19:30|2395.95|2395.45|2396.33|2395.83|2396.33|2395.83|2395.95|2395.45|108
1642004380000|2022-01-12 16:19:40|2396.2|2395.7|2396.33|2395.83|2396.33|2395.83|2396.08|2395.58|19
1642004390000|2022-01-12 16:19:50|2396.08|2395.58|2395.08|2394.58|2396.33|2395.83|2395.08|2394.58|141
1642004400000|2022-01-12 16:20:00|2394.95|2394.45|2395.08|2394.58|2395.08|2394.58|2394.83|2394.33|209
1642004410000|2022-01-12 16:20:10|2394.95|2394.45|2395.33|2394.83|2395.33|2394.83|2394.95|2394.45|75
1642004420000|2022-01-12 16:20:20|2395.45|2394.95|2395.33|2394.83|2395.58|2395.08|2395.33|2394.83|124
1642004430000|2022-01-12 16:20:30|2395.45|2394.95|2395.33|2394.83|2395.58|2395.08|2395.33|2394.83|61
1642004440000|2022-01-12 16:20:40|2395.2|2394.7|2395.58|2395.08|2395.83|2395.33|2395.08|2394.58|125
1642004450000|2022-01-12 16:20:50|2395.7|2395.2|2395.83|2395.33|2395.83|2395.33|2395.58|2395.08|6
1642004460000|2022-01-12 16:21:00|2395.7|2395.2|2395.33|2394.83|2395.7|2395.2|2395.33|2394.83|225
1642004470000|2022-01-12 16:21:10|2395.45|2394.95|2395.95|2395.45|2396.08|2395.58|2395.33|2394.83|162
1642004480000|2022-01-12 16:21:20|2395.83|2395.33|2395.58|2395.08|2395.83|2395.33|2395.45|2394.95|84
1642004490000|2022-01-12 16:21:30|2395.83|2395.33|2396.33|2395.83|2396.33|2395.83|2395.7|2395.2|187
1642004500000|2022-01-12 16:21:40|2396.45|2395.95|2396.33|2395.83|2396.45|2395.95|2396.33|2395.83|115
1642004510000|2022-01-12 16:21:50|2396.45|2395.95|2396.33|2395.83|2396.45|2395.95|2395.95|2395.45|174
1642004520000|2022-01-12 16:22:00|2396.45|2395.95|2396.45|2395.95|2396.45|2395.95|2396.08|2395.58|167
1642004530000|2022-01-12 16:22:10|2396.58|2396.08|2396.45|2395.95|2396.58|2396.08|2396.08|2395.58|140
1642004540000|2022-01-12 16:22:20|2396.33|2395.83|2396.33|2395.83|2396.83|2396.33|2396.33|2395.83|166
1642004550000|2022-01-12 16:22:30|2396.2|2395.7|2396.58|2396.08|2396.7|2396.2|2396.08|2395.58|177
1642004560000|2022-01-12 16:22:40|2396.7|2396.2|2397.33|2396.83|2397.33|2396.83|2396.7|2396.2|219
1642004570000|2022-01-12 16:22:50|2397.08|2396.58|2397.08|2396.58|2397.33|2396.83|2396.83|2396.33|127
1642004580000|2022-01-12 16:23:00|2396.95|2396.45|2397.08|2396.58|2397.33|2396.83|2396.83|2396.33|147
1642004590000|2022-01-12 16:23:10|2396.7|2396.2|2397.08|2396.58|2397.08|2396.58|2396.7|2396.2|177
1642004600000|2022-01-12 16:23:20|2396.95|2396.45|2397.08|2396.58|2397.08|2396.58|2396.83|2396.33|161
1642004610000|2022-01-12 16:23:30|2397.33|2396.83|2396.95|2396.45|2397.33|2396.83|2396.95|2396.45|176
1642004620000|2022-01-12 16:23:40|2397.08|2396.58|2396.83|2396.33|2397.08|2396.58|2396.83|2396.33|201
1642004630000|2022-01-12 16:23:50|2396.95|2396.45|2397.08|2396.58|2397.08|2396.58|2396.95|2396.45|139
1642004640000|2022-01-12 16:24:00|||||||||119
1642004650000|2022-01-12 16:24:10|2397.2|2396.7|2397.2|2396.7|2397.2|2396.7|2397.08|2396.58|148
1642004660000|2022-01-12 16:24:20|2397.33|2396.83|2397.58|2397.08|2397.58|2397.08|2397.08|2396.58|153
1642004670000|2022-01-12 16:24:30|2397.2|2396.7|2397.33|2396.83|2397.33|2396.83|2397.08|2396.58|160
1642004680000|2022-01-12 16:24:40|2397.45|2396.95|2397.58|2397.08|2397.83|2397.33|2397.45|2396.95|164
1642004690000|2022-01-12 16:24:50|2397.7|2397.2|2398.26|2396.76|2398.3|2397.33|2397.45|2396.76|123
1642004700000|2022-01-12 16:25:00|2398.45|2396.95|2398.28|2396.78|2398.48|2396.98|2397.85|2396.35|0
1642004710000|2022-01-12 16:25:10|2398.18|2396.68|2398.37|2396.87|2398.54|2397.04|2398.15|2396.65|0
1642004720000|2022-01-12 16:25:20|2398.41|2396.91|2398.71|2397.21|2398.71|2397.21|2397.92|2396.42|0
1642004730000|2022-01-12 16:25:30|2398.75|2397.25|2398.9|2397.4|2399.35|2397.85|2398.75|2397.25|0
1642004740000|2022-01-12 16:25:40|2398.86|2397.36|2399.29|2397.79|2399.36|2397.86|2398.84|2397.34|0
1642004750000|2022-01-12 16:25:50|2399.19|2397.69|2399.63|2398.13|2399.89|2398.39|2399.1|2397.6|0
1642004760000|2022-01-12 16:26:00|2399.56|2398.06|2399.59|2398.09|2399.82|2398.32|2399.29|2397.79|0
1642004770000|2022-01-12 16:26:10|2399.56|2398.06|2399.86|2398.36|2400.16|2398.66|2399.56|2398.06|0
1642004780000|2022-01-12 16:26:20|2399.82|2398.32|2400.08|2398.58|2400.12|2398.62|2399.56|2398.06|0
1642004790000|2022-01-12 16:26:30|2400.12|2398.62|2400.08|2398.58|2400.3|2398.8|2399.91|2398.41|0
1642004800000|2022-01-12 16:26:40|2399.99|2398.49|2400.08|2398.58|2400.12|2398.62|2399.82|2398.32|0
1642004810000|2022-01-12 16:26:50|2400.04|2398.54|2400.16|2398.66|2400.38|2398.88|2400.04|2398.54|0
1642004820000|2022-01-12 16:27:00|2400.12|2398.62|2400.23|2398.73|2400.23|2398.73|2399.91|2398.41|0
1642004830000|2022-01-12 16:27:10|2400.19|2398.69|2400.16|2398.66|2400.42|2398.92|2400.16|2398.66|0
1642004840000|2022-01-12 16:27:20|2400.12|2398.62|2400.42|2398.92|2400.46|2398.96|2400.12|2398.62|0
1642004850000|2022-01-12 16:27:30|2400.49|2398.99|2400.49|2398.99|2400.53|2399.03|2400.16|2398.66|0
1642004860000|2022-01-12 16:27:40|2400.31|2398.81|2400.39|2398.89|2400.39|2398.89|2400.05|2398.55|0
1642004870000|2022-01-12 16:27:50|2400.48|2398.98|2400.2|2398.7|2400.61|2399.11|2399.94|2398.44|1732
1642004880000|2022-01-12 16:28:00|2400.16|2398.66|2399.64|2398.14|2400.16|2398.66|2399.64|2398.14|0
1642004890000|2022-01-12 16:28:10|2399.82|2398.32|2400.12|2398.62|2400.16|2398.66|2399.68|2398.18|0
1642004900000|2022-01-12 16:28:20|2400.08|2398.58|2400.05|2398.55|2400.27|2398.77|2399.86|2398.36|0
1642004910000|2022-01-12 16:28:30|2399.97|2398.47|2400.01|2398.51|2400.05|2398.55|2399.82|2398.32|0
1642004920000|2022-01-12 16:28:40|2400.03|2398.53|2399.78|2398.28|2400.05|2398.55|2399.78|2398.28|0
1642004930000|2022-01-12 16:28:50|2399.82|2398.32|2400.19|2398.69|2400.27|2398.77|2399.82|2398.32|0
1642004940000|2022-01-12 16:29:00|2400.29|2398.79|2399.93|2398.43|2400.42|2398.92|2399.52|2398.02|0
1642004950000|2022-01-12 16:29:10|2399.89|2398.39|2399.52|2398.02|2399.97|2398.47|2399.52|2398.02|0
1642004960000|2022-01-12 16:29:20|2399.48|2397.98|2399.78|2398.28|2400.01|2398.51|2399.3|2397.8|0
1642004970000|2022-01-12 16:29:30|2399.82|2398.32|2399.75|2398.25|2399.86|2398.36|2399.11|2397.61|0
1642004980000|2022-01-12 16:29:40|2399.78|2398.28|2399.56|2398.06|2400.01|2398.51|2399.56|2398.06|0
1642004990000|2022-01-12 16:29:50|2399.75|2398.25|2399.56|2398.06|2399.82|2398.32|2399.54|2398.04|0
1642005000000|2022-01-12 16:30:00|2399.6|2398.1|2399.9|2398.4|2399.9|2398.4|2399.15|2397.65|13
1642005010000|2022-01-12 16:30:10|2399.86|2398.36|2398.9|2397.5|2400.24|2398.74|2398.65|2397.25|3
1642005020000|2022-01-12 16:30:20|2398.78|2397.38|2398.4|2397|2398.9|2397.5|2398.4|2397|12
1642005030000|2022-01-12 16:30:30|2398.03|2396.63|2398.03|2396.63|2398.4|2397|2398.03|2396.63|33
1642005040000|2022-01-12 16:30:40|2398.15|2396.75|2398.28|2396.88|2398.65|2397.25|2398.15|2396.75|27
1642005050000|2022-01-12 16:30:50|||||||||12
1642005060000|2022-01-12 16:31:00|||||||||5
1642005070000|2022-01-12 16:31:10|2399.15|2397.75|2399.15|2397.75|2399.15|2397.75|2399.15|2397.75|15
1642005080000|2022-01-12 16:31:20|2398.9|2397.5|2398.78|2397.38|2399.15|2397.75|2398.65|2397.25|12
1642005090000|2022-01-12 16:31:30|2398.9|2397.5|2398.78|2397.38|2398.9|2397.5|2398.78|2397.38|5
1642005110000|2022-01-12 16:31:50|||||||||10
1642005120000|2022-01-12 16:32:00|2399.03|2397.63|2399.03|2397.63|2399.15|2397.75|2399.03|2397.63|11
1642005130000|2022-01-12 16:32:10|2399.15|2397.75|2399.15|2397.75|2399.15|2397.75|2399.15|2397.75|0
1642005140000|2022-01-12 16:32:20|2399.03|2397.63|2399.15|2397.75|2399.15|2397.75|2398.78|2397.38|8
1642005150000|2022-01-12 16:32:30|2399.03|2397.63|2399.15|2397.75|2399.15|2397.75|2399.03|2397.63|1
1642005160000|2022-01-12 16:32:40|2399.03|2397.63|2399.28|2397.88|2399.28|2397.88|2398.78|2397.38|35
1642005170000|2022-01-12 16:32:50|2398.9|2397.5|2399.03|2397.63|2399.28|2397.88|2398.9|2397.5|0
1642005180000|2022-01-12 16:33:00|2399.15|2397.75|2399.15|2397.75|2399.15|2397.75|2399.03|2397.63|0
1642005200000|2022-01-12 16:33:20|2399.28|2397.88|2399.28|2397.88|2399.28|2397.88|2399.28|2397.88|13
1642005210000|2022-01-12 16:33:30|2399.4|2398|2399.4|2398|2399.4|2398|2399.28|2397.88|0
1642005220000|2022-01-12 16:33:40|2399.53|2398.13|2399.53|2398.13|2399.53|2398.13|2399.53|2398.13|0
1642005260000|2022-01-12 16:34:20|||||||||1
1642005270000|2022-01-12 16:34:30|2399.4|2398|2399.15|2397.75|2399.4|2398|2399.15|2397.75|10
1642005280000|2022-01-12 16:34:40|2399.65|2398.25|2399.9|2398.5|2399.9|2398.5|2399.65|2398.25|10
1642005290000|2022-01-12 16:34:50|2400.15|2398.75|2400.15|2398.75|2400.15|2398.75|2399.78|2398.38|12
1642005300000|2022-01-12 16:35:00|2400.28|2398.88|2400.03|2398.63|2400.28|2398.88|2400.03|2398.63|0
1642005310000|2022-01-12 16:35:10|2400.15|2398.75|2400.03|2398.63|2400.15|2398.75|2400.03|2398.63|0
1642005320000|2022-01-12 16:35:20|2400.15|2398.75|2400.28|2398.88|2400.28|2398.88|2400.15|2398.75|0
1642005330000|2022-01-12 16:35:30|2400.15|2398.75|2400.03|2398.63|2400.15|2398.75|2399.53|2398.13|14
1642005340000|2022-01-12 16:35:40|2400.15|2398.75|2400.15|2398.75|2400.15|2398.75|2400.15|2398.75|0
1642005360000|2022-01-12 16:36:00|||||||||8
1642005380000|2022-01-12 16:36:20|2400.03|2398.63|2400.03|2398.63|2400.03|2398.63|2400.03|2398.63|0
1642005400000|2022-01-12 16:36:40|2400.15|2398.75|2400.15|2398.75|2400.15|2398.75|2400.03|2398.63|17
1642005410000|2022-01-12 16:36:50|2400.28|2398.88|2401.15|2399.75|2401.15|2399.75|2400.28|2398.88|0
1642005430000|2022-01-12 16:37:10|||||||||2
1642005450000|2022-01-12 16:37:30|2401.03|2399.63|2401.15|2399.75|2401.15|2399.75|2401.03|2399.63|0
1642005470000|2022-01-12 16:37:50|2400.9|2399.5|2400.78|2399.38|2400.9|2399.5|2400.53|2399.13|6
1642005480000|2022-01-12 16:38:00|2400.53|2399.13|2401.15|2399.75|2401.15|2399.75|2400.53|2399.13|0
1642005490000|2022-01-12 16:38:10|2401.03|2399.63|2401.15|2399.75|2401.15|2399.75|2401.03|2399.63|0
1642005500000|2022-01-12 16:38:20|2400.53|2399.13|2400.4|2399|2400.53|2399.13|2400.15|2398.75|25
1642005510000|2022-01-12 16:38:30|2400.15|2398.75|2401.28|2399.88|2401.28|2399.88|2400.15|2398.75|15
1642005520000|2022-01-12 16:38:40|2401.03|2399.63|2401.4|2400|2401.4|2400|2401.03|2399.63|0
1642005530000|2022-01-12 16:38:50|2401.15|2399.75|2401.15|2399.75|2401.15|2399.75|2401.15|2399.75|4
1642005550000|2022-01-12 16:39:10|2401.03|2399.63|2401.15|2399.75|2401.15|2399.75|2401.03|2399.63|0
1642005560000|2022-01-12 16:39:20|2400.9|2399.5|2400.78|2399.38|2400.9|2399.5|2400.65|2399.25|0
1642005600000|2022-01-12 16:40:00|2400.9|2399.5|2400.9|2399.5|2400.9|2399.5|2400.9|2399.5|0
1642005630000|2022-01-12 16:40:30|2400.78|2399.38|2400.78|2399.38|2400.78|2399.38|2400.78|2399.38|0
1642005660000|2022-01-12 16:41:00|2400.9|2399.5|2400.9|2399.5|2400.9|2399.5|2400.9|2399.5|0
1642005690000|2022-01-12 16:41:30|2402.15|2400.75|2402.15|2400.75|2402.15|2400.75|2402.15|2400.75|19
1642005700000|2022-01-12 16:41:40|2401.53|2400.13|2401.4|2400|2401.53|2400.13|2401.28|2399.88|0
1642005710000|2022-01-12 16:41:50|2401.65|2400.25|2401.65|2400.25|2401.65|2400.25|2401.65|2400.25|0
1642005740000|2022-01-12 16:42:20|2401.78|2400.38|2401.9|2400.5|2401.9|2400.5|2401.78|2400.38|0
1642005850000|2022-01-12 16:44:10|2402.15|2400.75|2402.15|2400.75|2402.15|2400.75|2402.15|2400.75|0
1642005880000|2022-01-12 16:44:40|2402.03|2400.63|2401.78|2400.38|2402.03|2400.63|2401.78|2400.38|0
1642005890000|2022-01-12 16:44:50|2401.65|2400.25|2401.4|2400|2401.65|2400.25|2401.4|2400|5
1642005900000|2022-01-12 16:45:00|2401.28|2399.88|2400.9|2399.5|2401.4|2400|2400.78|2399.38|1
1642005920000|2022-01-12 16:45:20|2400.53|2399.13|2400.53|2399.13|2400.53|2399.13|2400.53|2399.13|0
1642005930000|2022-01-12 16:45:30|2400.4|2399|2400.4|2399|2400.4|2399|2400.4|2399|0
1642005940000|2022-01-12 16:45:40|2400.28|2398.88|2399.9|2398.5|2400.28|2398.88|2399.9|2398.5|9
1642005970000|2022-01-12 16:46:10|2400.03|2398.63|2400.78|2399.38|2400.9|2399.5|2399.9|2398.5|5
1642005990000|2022-01-12 16:46:30|2400.65|2399.25|2400.65|2399.25|2400.65|2399.25|2400.65|2399.25|0
1642006010000|2022-01-12 16:46:50|2400.78|2399.38|2400.78|2399.38|2400.78|2399.38|2400.78|2399.38|0
1642006050000|2022-01-12 16:47:30|2400.53|2399.13|2400.28|2398.88|2400.53|2399.13|2400.28|2398.88|0
1642006060000|2022-01-12 16:47:40|2400.15|2398.75|2400.15|2398.75|2400.15|2398.75|2400.15|2398.75|0
1642006090000|2022-01-12 16:48:10|||||||||1
1642006100000|2022-01-12 16:48:20|2400.28|2398.88|2400.28|2398.88|2400.28|2398.88|2400.28|2398.88|3
1642006110000|2022-01-12 16:48:30|2400.4|2399|2400.4|2399|2400.4|2399|2400.4|2399|2
1642006120000|2022-01-12 16:48:40|2400.78|2399.38|2400.78|2399.38|2400.78|2399.38|2400.78|2399.38|3
1642006130000|2022-01-12 16:48:50|2400.9|2399.5|2400.9|2399.5|2400.9|2399.5|2400.9|2399.5|3
1642006140000|2022-01-12 16:49:00|2400.78|2399.38|2400.65|2399.25|2400.78|2399.38|2400.65|2399.25|2
1642006150000|2022-01-12 16:49:10|2400.78|2399.38|2401.15|2399.75|2401.15|2399.75|2400.78|2399.38|3
1642006160000|2022-01-12 16:49:20|2401.28|2399.88|2401.28|2399.88|2401.28|2399.88|2401.28|2399.88|4
1642006170000|2022-01-12 16:49:30|2401.4|2400|2401.4|2400|2401.4|2400|2401.4|2400|2
1642006180000|2022-01-12 16:49:40|2401.53|2400.13|2401.53|2400.13|2401.53|2400.13|2401.53|2400.13|3
1642006190000|2022-01-12 16:49:50|||||||||3
1642006200000|2022-01-12 16:50:00|||||||||3
1642006210000|2022-01-12 16:50:10|2401.65|2400.25|2401.65|2400.25|2401.65|2400.25|2401.65|2400.25|3
1642006220000|2022-01-12 16:50:20|2401.53|2400.13|2401.53|2400.13|2401.53|2400.13|2401.53|2400.13|3
1642006230000|2022-01-12 16:50:30|2401.65|2400.25|2401.78|2400.38|2401.78|2400.38|2401.65|2400.25|3
1642006240000|2022-01-12 16:50:40|||||||||3
1642006250000|2022-01-12 16:50:50|||||||||2
1642006260000|2022-01-12 16:51:00|2401.9|2400.5|2401.9|2400.5|2401.9|2400.5|2401.9|2400.5|3
1642006270000|2022-01-12 16:51:10|2402.03|2400.63|2402.28|2400.88|2402.28|2400.88|2402.03|2400.63|4
1642006280000|2022-01-12 16:51:20|||||||||2
1642006290000|2022-01-12 16:51:30|||||||||4
1642006300000|2022-01-12 16:51:40|||||||||3
1642006310000|2022-01-12 16:51:50|2402.4|2401|2402.4|2401|2402.4|2401|2402.4|2401|3
1642006320000|2022-01-12 16:52:00|2402.53|2401.13|2402.53|2401.13|2402.53|2401.13|2402.53|2401.13|3
1642006330000|2022-01-12 16:52:10|||||||||2
1642006340000|2022-01-12 16:52:20|||||||||3
1642006350000|2022-01-12 16:52:30|||||||||4
1642006360000|2022-01-12 16:52:40|2402.78|2401.38|2402.78|2401.38|2402.78|2401.38|2402.78|2401.38|3
1642006370000|2022-01-12 16:52:50|2403.03|2401.63|2402.78|2401.38|2403.03|2401.63|2402.78|2401.38|3
1642006380000|2022-01-12 16:53:00|2402.9|2401.5|2403.03|2401.63|2403.03|2401.63|2402.9|2401.5|3
1642006390000|2022-01-12 16:53:10|2402.78|2401.38|2402.78|2401.38|2402.78|2401.38|2402.78|2401.38|2
1642006420000|2022-01-12 16:53:40|2402.4|2401|2402.53|2401.13|2402.53|2401.13|2402.4|2401|0
1642006520000|2022-01-12 16:55:20|2402.4|2401|2402.4|2401|2402.4|2401|2402.4|2401|0
1642006530000|2022-01-12 16:55:30|2402.28|2400.88|2402.28|2400.88|2402.28|2400.88|2402.28|2400.88|0
1642006560000|2022-01-12 16:56:00|2402.15|2400.75|2402.03|2400.63|2402.15|2400.75|2402.03|2400.63|3
1642006570000|2022-01-12 16:56:10|2402.4|2401|2402.15|2400.75|2402.4|2401|2402.15|2400.75|0
1642006590000|2022-01-12 16:56:30|2402.28|2400.88|2402.28|2400.88|2402.28|2400.88|2402.28|2400.88|0
1642006600000|2022-01-12 16:56:40|2402.4|2401|2402.4|2401|2402.4|2401|2402.4|2401|0
1642006620000|2022-01-12 16:57:00|2402.53|2401.13|2402.53|2401.13|2402.53|2401.13|2402.53|2401.13|0
1642006640000|2022-01-12 16:57:20|2402.4|2401|2402.53|2401.13|2402.53|2401.13|2402.4|2401|0
1642006650000|2022-01-12 16:57:30|2402.4|2401|2402.28|2400.88|2402.4|2401|2402.28|2400.88|0
1642006660000|2022-01-12 16:57:40|2402.03|2400.63|2402.03|2400.63|2402.03|2400.63|2402.03|2400.63|4
1642006670000|2022-01-12 16:57:50|2401.78|2400.38|2401.53|2400.13|2401.78|2400.38|2401.53|2400.13|7
1642006700000|2022-01-12 16:58:20|2401.4|2400|2401.28|2399.88|2401.4|2400|2401.28|2399.88|0
1642006710000|2022-01-12 16:58:30|2401.53|2400.13|2401.53|2400.13|2401.53|2400.13|2401.03|2399.63|0
1642006720000|2022-01-12 16:58:40|2400.4|2399|2400.4|2399|2400.4|2399|2400.4|2399|1
1642006750000|2022-01-12 16:59:10|2400.15|2398.75|2400.15|2398.75|2400.15|2398.75|2400.15|2398.75|0
1642006780000|2022-01-12 16:59:40|2400.03|2398.63|2400.03|2398.63|2400.03|2398.63|2400.03|2398.63|0
1642006790000|2022-01-12 16:59:50|2400.28|2398.88|2400.28|2398.88|2400.28|2398.88|2400.28|2398.88|1
1642008530000|2022-01-12 17:28:50|2399.32|2397.82|2399.28|2397.78|2399.32|2397.82|2399.24|2397.74|0
1642008540000|2022-01-12 17:29:00|2399.24|2397.74|2399.1|2397.6|2399.32|2397.82|2399.02|2397.52|0
1642008550000|2022-01-12 17:29:10|2399.13|2397.63|2399.1|2397.6|2399.15|2397.65|2399.1|2397.6|0
1642008560000|2022-01-12 17:29:20|2399.12|2397.62|2399.32|2397.82|2399.45|2397.95|2399.12|2397.62|0
1642008570000|2022-01-12 17:29:30|2399.41|2397.91|2399.28|2397.78|2399.41|2397.91|2399.28|2397.78|0
1642008580000|2022-01-12 17:29:40|2399.32|2397.82|2399.24|2397.74|2399.32|2397.82|2399.24|2397.74|0
1642008590000|2022-01-12 17:29:50|2399.28|2397.78|2399.28|2397.78|2399.32|2397.82|2399.24|2397.74|0
1642008600000|2022-01-12 17:30:00|2399.47|2397.97|2399.34|2397.84|2399.77|2398.27|2399.34|2397.84|0
1642008610000|2022-01-12 17:30:10|2399.24|2397.74|2399.47|2397.97|2399.47|2397.97|2399.21|2397.71|0
1642008620000|2022-01-12 17:30:20|2399.51|2398.01|2399.47|2397.97|2399.64|2398.14|2399.47|2397.97|0
1642008630000|2022-01-12 17:30:30|2399.51|2398.01|2399.69|2398.19|2399.73|2398.23|2399.51|2398.01|0
1642008640000|2022-01-12 17:30:40|2399.65|2398.15|2399.43|2397.93|2399.65|2398.15|2399.43|2397.93|0
1642008650000|2022-01-12 17:30:50|2399.47|2397.97|2399.95|2398.45|2399.95|2398.45|2399.47|2397.97|0
1642008660000|2022-01-12 17:31:00|2399.99|2398.49|2400.22|2398.72|2400.25|2398.75|2399.99|2398.49|0
1642008670000|2022-01-12 17:31:10|2400.12|2398.62|2400.12|2398.62|2400.29|2398.79|2399.99|2398.49|0
1642008680000|2022-01-12 17:31:20|2400.22|2398.72|2399.99|2398.49|2400.25|2398.75|2399.99|2398.49|0
1642008690000|2022-01-12 17:31:30|2400.03|2398.53|2400.25|2398.75|2400.25|2398.75|2400.03|2398.53|0
1642008700000|2022-01-12 17:31:40|2400.29|2398.79|2399.95|2398.45|2400.29|2398.79|2399.73|2398.23|0
1642008710000|2022-01-12 17:31:50|2400.03|2398.53|2400.16|2398.66|2400.29|2398.79|2399.99|2398.49|0
1642008720000|2022-01-12 17:32:00|2400.07|2398.57|2400.07|2398.57|2400.37|2398.87|2400.05|2398.55|0
1642008730000|2022-01-12 17:32:10|2400.16|2398.66|2400.29|2398.79|2400.33|2398.83|2400.16|2398.66|0
1642008740000|2022-01-12 17:32:20|2400.11|2398.61|2400.14|2398.64|2400.2|2398.7|2400.07|2398.57|0
1642008750000|2022-01-12 17:32:30|2400.13|2398.63|2400.24|2398.74|2400.37|2398.87|2400.13|2398.63|0
1642008760000|2022-01-12 17:32:40|2400.2|2398.7|2399.81|2398.31|2400.2|2398.7|2399.81|2398.31|0
1642008770000|2022-01-12 17:32:50|2399.71|2398.21|2399.81|2398.31|2399.83|2398.33|2399.71|2398.21|0
1642008780000|2022-01-12 17:33:00|2399.84|2398.34|2399.81|2398.31|2399.86|2398.36|2399.81|2398.31|0
1642008790000|2022-01-12 17:33:10|2399.77|2398.27|2399.67|2398.17|2399.77|2398.27|2399.54|2398.04|0
1642008800000|2022-01-12 17:33:20|2399.77|2398.27|2399.81|2398.31|2399.84|2398.34|2399.54|2398.04|0
1642008810000|2022-01-12 17:33:30|2399.84|2398.34|2399.71|2398.21|2399.84|2398.34|2399.71|2398.21|0
1642008820000|2022-01-12 17:33:40|2399.81|2398.31|2399.84|2398.34|2399.84|2398.34|2399.71|2398.21|0
1642008830000|2022-01-12 17:33:50|2399.88|2398.38|2399.84|2398.34|2399.88|2398.38|2399.81|2398.31|0
1642008840000|2022-01-12 17:34:00|2399.81|2398.31|2399.58|2398.08|2399.81|2398.31|2399.54|2398.04|0
1642008850000|2022-01-12 17:34:10|2399.62|2398.12|2399.88|2398.38|2399.88|2398.38|2399.58|2398.08|0
1642008860000|2022-01-12 17:34:20|2399.92|2398.42|2399.84|2398.34|2399.92|2398.42|2399.84|2398.34|0
1642008870000|2022-01-12 17:34:30|2399.75|2398.25|2399.62|2398.12|2399.84|2398.34|2399.58|2398.08|0
1642008880000|2022-01-12 17:34:40|2399.58|2398.08|2399.84|2398.34|2399.84|2398.34|2399.58|2398.08|0
1642008890000|2022-01-12 17:34:50|2399.88|2398.38|2399.84|2398.34|2399.88|2398.38|2399.81|2398.31|0
1642008900000|2022-01-12 17:35:00|2399.92|2398.42|2400.65|2399.15|2400.65|2399.15|2399.92|2398.42|0
1642008910000|2022-01-12 17:35:10|2400.69|2399.19|2400.52|2399.02|2400.82|2399.32|2400.39|2398.89|0
1642008920000|2022-01-12 17:35:20|2400.56|2399.06|2400.78|2399.28|2400.78|2399.28|2400.52|2399.02|0
1642008930000|2022-01-12 17:35:30|2400.6|2399.1|2400.99|2399.49|2401.12|2399.62|2400.6|2399.1|0
1642008940000|2022-01-12 17:35:40|2401.08|2399.58|2401.12|2399.62|2401.29|2399.79|2401.08|2399.58|0
1642008950000|2022-01-12 17:35:50|2401.08|2399.58|2400.99|2399.49|2401.08|2399.58|2400.86|2399.36|0
1642008960000|2022-01-12 17:36:00|2401.08|2399.58|2401.16|2399.66|2401.72|2400.22|2401.04|2399.54|0
1642008970000|2022-01-12 17:36:10|2401.12|2399.62|2400.86|2399.36|2401.16|2399.66|2400.82|2399.32|0
1642008980000|2022-01-12 17:36:20|2400.94|2399.44|2400.82|2399.32|2401.12|2399.62|2400.78|2399.28|0
1642008990000|2022-01-12 17:36:30|2400.84|2399.34|2400.61|2399.11|2400.86|2399.36|2400.61|2399.11|0
1642009000000|2022-01-12 17:36:40|2400.71|2399.21|2400.67|2399.17|2400.74|2399.24|2400.67|2399.17|0
1642009010000|2022-01-12 17:36:50|2400.71|2399.21|2400.71|2399.21|2400.74|2399.24|2400.71|2399.21|0
1642009020000|2022-01-12 17:37:00|2400.67|2399.17|2400.44|2398.94|2400.67|2399.17|2400.41|2398.91|0
1642009030000|2022-01-12 17:37:10|2400.48|2398.98|2400.63|2399.13|2400.71|2399.21|2400.41|2398.91|0
1642009040000|2022-01-12 17:37:20|2400.54|2399.04|2400.07|2398.57|2400.54|2399.04|2400.07|2398.57|0
1642009050000|2022-01-12 17:37:30|2400.11|2398.61|2400.11|2398.61|2400.14|2398.64|2400.11|2398.61|0
1642009060000|2022-01-12 17:37:40|2400.14|2398.64|2400.41|2398.91|2400.44|2398.94|2400.14|2398.64|0
1642009070000|2022-01-12 17:37:50|2400.39|2398.89|2400.41|2398.91|2400.67|2399.17|2400.37|2398.87|0
1642009080000|2022-01-12 17:38:00|2400.37|2398.87|2400.31|2398.81|2400.41|2398.91|2400.28|2398.78|0
1642009090000|2022-01-12 17:38:10|2400.41|2398.91|2399.92|2398.42|2400.5|2399|2399.92|2398.42|0
1642009100000|2022-01-12 17:38:20|2400.01|2398.51|2400.14|2398.64|2400.14|2398.64|2399.92|2398.42|0
1642009110000|2022-01-12 17:38:30|2400.05|2398.55|2400.18|2398.68|2400.22|2398.72|2400.05|2398.55|0
1642009120000|2022-01-12 17:38:40|2400.22|2398.72|2400.22|2398.72|2400.26|2398.76|2400.22|2398.72|0
1642009130000|2022-01-12 17:38:50|2400.26|2398.76|2400.26|2398.76|2400.26|2398.76|2400.22|2398.72|0
1642009140000|2022-01-12 17:39:00|2400.22|2398.72|2400.26|2398.76|2400.48|2398.98|2400.22|2398.72|0
1642009150000|2022-01-12 17:39:10|2400.22|2398.72|2400.22|2398.72|2400.26|2398.76|2400.18|2398.68|0
1642009160000|2022-01-12 17:39:20|2400.26|2398.76|2400.22|2398.72|2400.26|2398.76|2400.22|2398.72|0
1642009170000|2022-01-12 17:39:30|2400.18|2398.68|2399.84|2398.34|2400.18|2398.68|2399.81|2398.31|0
1642009180000|2022-01-12 17:39:40|2399.88|2398.38|2399.88|2398.38|2399.92|2398.42|2399.84|2398.34|0
1642009190000|2022-01-12 17:39:50|2399.92|2398.42|2399.88|2398.38|2400.11|2398.61|2399.84|2398.34|0
1642009200000|2022-01-12 17:40:00|2399.92|2398.42|2400.14|2398.64|2400.14|2398.64|2399.92|2398.42|0
1642009210000|2022-01-12 17:40:10|2400.18|2398.68|2400.48|2398.98|2400.52|2399.02|2400.18|2398.68|0
1642009220000|2022-01-12 17:40:20|2400.44|2398.94|2399.88|2398.38|2400.44|2398.94|2399.84|2398.34|0
1642009230000|2022-01-12 17:40:30|2399.86|2398.36|2399.84|2398.34|2399.88|2398.38|2399.71|2398.21|0
1642009240000|2022-01-12 17:40:40|2399.88|2398.38|2399.88|2398.38|2399.92|2398.42|2399.88|2398.38|0
1642009250000|2022-01-12 17:40:50|2399.84|2398.34|2399.84|2398.34|2399.88|2398.38|2399.75|2398.25|0
1642009260000|2022-01-12 17:41:00|2399.92|2398.42|2399.92|2398.42|2400.14|2398.64|2399.88|2398.38|0
1642009270000|2022-01-12 17:41:10|2399.96|2398.46|2399.96|2398.46|2400.18|2398.68|2399.96|2398.46|0
1642009280000|2022-01-12 17:41:20|2399.92|2398.42|2400.09|2398.59|2400.09|2398.59|2399.92|2398.42|0
1642009290000|2022-01-12 17:41:30|2400|2398.5|2400.03|2398.53|2400.09|2398.59|2399.87|2398.37|0
1642009300000|2022-01-12 17:41:40|2400|2398.5|2400.2|2398.7|2400.26|2398.76|2400|2398.5|0
1642009310000|2022-01-12 17:41:50|2400.18|2398.68|2400.26|2398.76|2400.26|2398.76|2400.09|2398.59|0
1642009320000|2022-01-12 17:42:00|2400.22|2398.72|2400.26|2398.76|2400.26|2398.76|2400.18|2398.68|0
1642009330000|2022-01-12 17:42:10|2400.3|2398.8|2400.6|2399.1|2400.6|2399.1|2400.3|2398.8|0
1642009340000|2022-01-12 17:42:20|2400.56|2399.06|2400.52|2399.02|2400.6|2399.1|2400.52|2399.02|0
1642009350000|2022-01-12 17:42:30|2400.48|2398.98|2400.18|2398.68|2400.48|2398.98|2400.09|2398.59|0
1642009360000|2022-01-12 17:42:40|2400.22|2398.72|2400.18|2398.68|2400.22|2398.72|2400.18|2398.68|0
1642009370000|2022-01-12 17:42:50|2400.22|2398.72|2400.11|2398.61|2400.22|2398.72|2400.09|2398.59|0
1642009380000|2022-01-12 17:43:00|2400.2|2398.7|2400.22|2398.72|2400.22|2398.72|2399.96|2398.46|0
1642009390000|2022-01-12 17:43:10|2400.13|2398.63|2400|2398.5|2400.22|2398.72|2399.96|2398.46|0
1642009400000|2022-01-12 17:43:20|2400.09|2398.59|2399.96|2398.46|2400.09|2398.59|2399.92|2398.42|0
1642009410000|2022-01-12 17:43:30|2399.92|2398.42|2400.26|2398.76|2400.26|2398.76|2399.92|2398.42|0
1642009420000|2022-01-12 17:43:40|2400.3|2398.8|2400.22|2398.72|2400.3|2398.8|2400.18|2398.68|0
1642009430000|2022-01-12 17:43:50|2400.26|2398.76|2400.26|2398.76|2400.48|2398.98|2400.26|2398.76|0
1642009440000|2022-01-12 17:44:00|2400.22|2398.72|2400.26|2398.76|2400.44|2398.94|2400.22|2398.72|0
1642009450000|2022-01-12 17:44:10|2400.3|2398.8|2400.56|2399.06|2400.65|2399.15|2400.3|2398.8|0
1642009460000|2022-01-12 17:44:20|2400.52|2399.02|2400.18|2398.68|2400.52|2399.02|2400.18|2398.68|0
1642009470000|2022-01-12 17:44:30|2400.09|2398.59|2400.26|2398.76|2400.26|2398.76|2399.96|2398.46|0
1642009480000|2022-01-12 17:44:40|2400.22|2398.72|2400|2398.5|2400.26|2398.76|2399.96|2398.46|0
1642009490000|2022-01-12 17:44:50|2400.18|2398.68|2400.18|2398.68|2400.18|2398.68|2399.92|2398.42|0
1642009500000|2022-01-12 17:45:00|2400.22|2398.72|2400.25|2398.75|2400.25|2398.75|2400.14|2398.64|0
1642009510000|2022-01-12 17:45:10|2400.21|2398.71|2400.21|2398.71|2400.21|2398.71|2399.93|2398.43|0
1642009520000|2022-01-12 17:45:20|2400.25|2398.75|2400.29|2398.79|2400.38|2398.88|2400.21|2398.71|0
1642009530000|2022-01-12 17:45:30|2400.25|2398.75|2400.6|2399.1|2400.6|2399.1|2400.25|2398.75|0
1642009550000|2022-01-12 17:45:50|2400.56|2399.06|2400.56|2399.06|2400.6|2399.1|2400.56|2399.06|0
1642009560000|2022-01-12 17:46:00|2400.6|2399.1|2400.43|2398.93|2400.6|2399.1|2400.3|2398.8|0
1642009570000|2022-01-12 17:46:10|2400.41|2398.91|2400.18|2398.68|2400.41|2398.91|2400.18|2398.68|0
1642009580000|2022-01-12 17:46:20|2400.22|2398.72|2400.18|2398.68|2400.22|2398.72|2400.18|2398.68|0
1642009590000|2022-01-12 17:46:30|2400.14|2398.64|2399.88|2398.38|2400.14|2398.64|2399.84|2398.34|0
1642009600000|2022-01-12 17:46:40|2399.86|2398.36|2399.58|2398.08|2399.88|2398.38|2399.45|2397.95|0
1642009610000|2022-01-12 17:46:50|2399.54|2398.04|2399.4|2397.9|2399.62|2398.12|2399.4|2397.9|0
1642009620000|2022-01-12 17:47:00|2399.49|2397.99|2399.19|2397.69|2399.62|2398.12|2399.19|2397.69|0
1642009630000|2022-01-12 17:47:10|2399.1|2397.6|2399.54|2398.04|2399.54|2398.04|2399.1|2397.6|0
1642009640000|2022-01-12 17:47:20|2399.58|2398.08|2399.6|2398.1|2399.6|2398.1|2399.54|2398.04|0
1642009650000|2022-01-12 17:47:30|2399.62|2398.12|2399.62|2398.12|2399.66|2398.16|2399.62|2398.12|0
1642009660000|2022-01-12 17:47:40|2399.58|2398.08|2399.58|2398.08|2399.67|2398.17|2399.54|2398.04|0
1642009670000|2022-01-12 17:47:50|2399.67|2398.17|2399.58|2398.08|2399.84|2398.34|2399.54|2398.04|0
1642009680000|2022-01-12 17:48:00|2399.66|2398.16|2399.54|2398.04|2399.81|2398.31|2399.54|2398.04|0
1642009690000|2022-01-12 17:48:10|2399.51|2398.01|2399.58|2398.08|2399.6|2398.1|2399.51|2398.01|0
1642009700000|2022-01-12 17:48:20|2399.54|2398.04|2399.81|2398.31|2399.81|2398.31|2399.54|2398.04|0
1642009710000|2022-01-12 17:48:30|2399.84|2398.34|2399.77|2398.27|2399.84|2398.34|2399.58|2398.08|0
1642009720000|2022-01-12 17:48:40|2399.81|2398.31|2399.81|2398.31|2399.81|2398.31|2399.77|2398.27|0
1642009730000|2022-01-12 17:48:50|2399.84|2398.34|2399.84|2398.34|2400.03|2398.53|2399.81|2398.31|0
1642009740000|2022-01-12 17:49:00|2399.94|2398.44|2400.03|2398.53|2400.07|2398.57|2399.84|2398.34|0
1642009750000|2022-01-12 17:49:10|2400.07|2398.57|2400.07|2398.57|2400.11|2398.61|2399.9|2398.4|0
1642009760000|2022-01-12 17:49:20|2400.11|2398.61|2400.24|2398.74|2400.41|2398.91|2400.11|2398.61|0
1642009770000|2022-01-12 17:49:30|2400.33|2398.83|2400.41|2398.91|2400.54|2399.04|2400.33|2398.83|0
1642009780000|2022-01-12 17:49:40|2400.44|2398.94|2400.44|2398.94|2400.44|2398.94|2400.41|2398.91|0
1642009790000|2022-01-12 17:49:50|2400.41|2398.91|2400.67|2399.17|2400.71|2399.21|2400.41|2398.91|0
1642009800000|2022-01-12 17:50:00|2400.71|2399.21|2400.72|2399.22|2400.74|2399.24|2400.56|2399.06|0
1642009810000|2022-01-12 17:50:10|2400.91|2399.41|2400.91|2399.41|2400.95|2399.45|2400.78|2399.28|0
1642009820000|2022-01-12 17:50:20|2400.99|2399.49|2401.63|2400.13|2401.63|2400.13|2400.99|2399.49|0
1642009830000|2022-01-12 17:50:30|2401.59|2400.09|2401.59|2400.09|2401.66|2400.16|2401.49|2399.99|0
1642009840000|2022-01-12 17:50:40|2401.49|2399.99|2401.36|2399.86|2401.59|2400.09|2401.32|2399.82|0
1642009850000|2022-01-12 17:50:50|2401.4|2399.9|2401.63|2400.13|2401.63|2400.13|2401.36|2399.86|0
1642009860000|2022-01-12 17:51:00|2401.59|2400.09|2401.66|2400.16|2401.66|2400.16|2401.4|2399.9|0
1642009870000|2022-01-12 17:51:10|2401.63|2400.13|2401.89|2400.39|2402.02|2400.52|2401.63|2400.13|0
1642009880000|2022-01-12 17:51:20|2401.98|2400.48|2401.83|2400.33|2402|2400.5|2401.79|2400.29|0
1642009890000|2022-01-12 17:51:30|2401.79|2400.29|2401.83|2400.33|2401.87|2400.37|2401.79|2400.29|0
1642009900000|2022-01-12 17:51:40|2401.79|2400.29|2401.83|2400.33|2401.83|2400.33|2401.61|2400.11|0
1642009910000|2022-01-12 17:51:50|2401.74|2400.24|2401.78|2400.28|2401.83|2400.33|2401.57|2400.07|0
1642009920000|2022-01-12 17:52:00|2401.68|2400.18|2401.31|2399.81|2401.74|2400.24|2401.31|2399.81|0
1642009930000|2022-01-12 17:52:10|2401.4|2399.9|2401.53|2400.03|2401.57|2400.07|2401.4|2399.9|0
1642009940000|2022-01-12 17:52:20|2401.49|2399.99|2401.66|2400.16|2401.76|2400.26|2401.49|2399.99|0
1642009950000|2022-01-12 17:52:30|2401.76|2400.26|2402.22|2400.72|2402.22|2400.72|2401.76|2400.26|0
1642009960000|2022-01-12 17:52:40|2402.13|2400.63|2402.39|2400.89|2402.39|2400.89|2402.13|2400.63|0
1642009970000|2022-01-12 17:52:50|2402.3|2400.8|2402.39|2400.89|2402.39|2400.89|2402.26|2400.76|0
1642009980000|2022-01-12 17:53:00|2402.36|2400.86|2402.43|2400.93|2402.43|2400.93|2402.36|2400.86|0
1642009990000|2022-01-12 17:53:10|2402.52|2401.02|2402.36|2400.86|2402.66|2401.16|2402.22|2400.72|0
1642010000000|2022-01-12 17:53:20|2402.39|2400.89|2402.39|2400.89|2402.39|2400.89|2402.36|2400.86|0
1642010010000|2022-01-12 17:53:30|2402.37|2400.87|2402.49|2400.99|2402.58|2401.08|2402.34|2400.84|0
1642010020000|2022-01-12 17:53:40|2402.58|2401.08|2402.39|2400.89|2402.66|2401.16|2402.39|2400.89|0
1642010030000|2022-01-12 17:53:50|2402.43|2400.93|2402.36|2400.86|2402.62|2401.12|2402.36|2400.86|0
1642010040000|2022-01-12 17:54:00|2402.39|2400.89|2402.13|2400.63|2402.39|2400.89|2402.13|2400.63|0
1642010050000|2022-01-12 17:54:10|2402.17|2400.67|2402.26|2400.76|2402.36|2400.86|2402.17|2400.67|0
1642010060000|2022-01-12 17:54:20|2402.36|2400.86|2402.13|2400.63|2402.39|2400.89|2402.13|2400.63|0
1642010070000|2022-01-12 17:54:30|2402.17|2400.67|2402.21|2400.71|2402.21|2400.71|2402.17|2400.67|0
1642010080000|2022-01-12 17:54:40|2402.17|2400.67|2402.39|2400.89|2402.43|2400.93|2402.17|2400.67|0
1642010090000|2022-01-12 17:54:50|2402.43|2400.93|2402.43|2400.93|2402.43|2400.93|2402.43|2400.93|0
1642010100000|2022-01-12 17:55:00|2402.39|2400.89|2402.3|2400.8|2402.43|2400.93|2402.3|2400.8|0
1642010110000|2022-01-12 17:55:10|2402.26|2400.76|2402.43|2400.93|2402.43|2400.93|2402.17|2400.67|0
1642010120000|2022-01-12 17:55:20|2402.62|2401.12|2402.66|2401.16|2402.66|2401.16|2402.39|2400.89|0
1642010130000|2022-01-12 17:55:30|2402.75|2401.25|2402.69|2401.19|2402.88|2401.38|2402.66|2401.16|0
1642010140000|2022-01-12 17:55:40|2402.77|2401.27|2403.14|2401.64|2403.14|2401.64|2402.77|2401.27|0
1642010150000|2022-01-12 17:55:50|2403.18|2401.68|2403.22|2401.72|2403.35|2401.85|2403.14|2401.64|0
1642010160000|2022-01-12 17:56:00|2403.2|2401.7|2403.14|2401.64|2403.22|2401.72|2403.05|2401.55|0
1642010170000|2022-01-12 17:56:10|2403.05|2401.55|2403.22|2401.72|2403.22|2401.72|2402.99|2401.49|0
1642010180000|2022-01-12 17:56:20|2403.12|2401.62|2402.99|2401.49|2403.26|2401.76|2402.99|2401.49|0
1642010190000|2022-01-12 17:56:30|2402.96|2401.46|2402.96|2401.46|2402.99|2401.49|2402.96|2401.46|0
1642010200000|2022-01-12 17:56:40|2402.92|2401.42|2402.92|2401.42|2402.92|2401.42|2402.92|2401.42|0
1642010210000|2022-01-12 17:56:50|2402.94|2401.44|2402.88|2401.38|2402.96|2401.46|2402.88|2401.38|0
1642010220000|2022-01-12 17:57:00|2402.79|2401.29|2402.66|2401.16|2402.88|2401.38|2402.62|2401.12|0
1642010230000|2022-01-12 17:57:10|2402.62|2401.12|2402.36|2400.86|2402.62|2401.12|2402.36|2400.86|0
1642010240000|2022-01-12 17:57:20|2402.39|2400.89|2402.52|2401.02|2402.62|2401.12|2402.39|2400.89|0
1642010250000|2022-01-12 17:57:30|2402.62|2401.12|2402.69|2401.19|2402.73|2401.23|2402.52|2401.02|0
1642010260000|2022-01-12 17:57:40|2402.66|2401.16|2402.73|2401.23|2402.73|2401.23|2402.47|2400.97|0
1642010270000|2022-01-12 17:57:50|2402.69|2401.19|2402.56|2401.06|2402.69|2401.19|2402.47|2400.97|0
1642010280000|2022-01-12 17:58:00|2402.52|2401.02|2402.69|2401.19|2402.73|2401.23|2402.43|2400.93|0
1642010290000|2022-01-12 17:58:10|2402.66|2401.16|2402.66|2401.16|2402.66|2401.16|2402.43|2400.93|0
1642010300000|2022-01-12 17:58:20|2402.69|2401.19|2402.77|2401.27|2402.77|2401.27|2402.69|2401.19|0
1642010310000|2022-01-12 17:58:30|2402.73|2401.23|2402.77|2401.27|2402.77|2401.27|2402.73|2401.23|0
1642010320000|2022-01-12 17:58:40|2402.81|2401.31|2402.77|2401.27|2402.81|2401.31|2402.73|2401.23|0
1642010330000|2022-01-12 17:58:50|2402.81|2401.31|2402.77|2401.27|2402.81|2401.31|2402.77|2401.27|0
1642010340000|2022-01-12 17:59:00|2402.73|2401.23|2402.77|2401.27|2402.77|2401.27|2402.64|2401.14|0
1642010350000|2022-01-12 17:59:10|2402.75|2401.25|2402.77|2401.27|2402.81|2401.31|2402.73|2401.23|0
1642010360000|2022-01-12 17:59:20|2402.73|2401.23|2402.64|2401.14|2402.73|2401.23|2402.6|2401.1|0
1642010370000|2022-01-12 17:59:30|2402.73|2401.23|2402.47|2400.97|2402.77|2401.27|2402.47|2400.97|0
1642010380000|2022-01-12 17:59:40|2402.51|2401.01|2402.43|2400.93|2402.51|2401.01|2402.34|2400.84|0
1642010390000|2022-01-12 17:59:50|2402.47|2400.97|2402.47|2400.97|2402.47|2400.97|2402.43|2400.93|0
1642010400000|2022-01-12 18:00:00|2402.51|2401.01|2402.47|2400.97|2402.64|2401.14|2402.47|2400.97|0
1642010410000|2022-01-12 18:00:10|2402.43|2400.93|2402.47|2400.97|2402.51|2401.01|2402.43|2400.93|0
1642010420000|2022-01-12 18:00:20|2402.51|2401.01|2402.32|2400.82|2402.51|2401.01|2402.28|2400.78|0
1642010430000|2022-01-12 18:00:30|2402.28|2400.78|2402.28|2400.78|2402.28|2400.78|2402.15|2400.65|0
1642010440000|2022-01-12 18:00:40|2402.32|2400.82|2402.02|2400.52|2402.32|2400.82|2401.98|2400.48|0
1642010450000|2022-01-12 18:00:50|2402.06|2400.56|2402.06|2400.56|2402.32|2400.82|2402.06|2400.56|0
1642010460000|2022-01-12 18:01:00|2401.95|2400.45|2401.7|2400.2|2401.98|2400.48|2401.42|2399.92|0
1642010470000|2022-01-12 18:01:10|2401.72|2400.22|2402.17|2400.67|2402.25|2400.75|2401.68|2400.18|0
1642010480000|2022-01-12 18:01:20|2402.21|2400.71|2402.32|2400.82|2402.32|2400.82|2402.21|2400.71|0
1642010490000|2022-01-12 18:01:30|2402.28|2400.78|2402.21|2400.71|2402.32|2400.82|2402.17|2400.67|0
1642010500000|2022-01-12 18:01:40|2402.17|2400.67|2401.95|2400.45|2402.25|2400.75|2401.95|2400.45|0
1642010510000|2022-01-12 18:01:50|2401.91|2400.41|2401.91|2400.41|2401.95|2400.45|2401.91|2400.41|0
1642010520000|2022-01-12 18:02:00|2401.87|2400.37|2401.87|2400.37|2401.91|2400.41|2401.51|2400.01|0
1642010530000|2022-01-12 18:02:10|2401.83|2400.33|2401.68|2400.18|2401.87|2400.37|2401.61|2400.11|0
1642010540000|2022-01-12 18:02:20|2401.72|2400.22|2401.91|2400.41|2401.95|2400.45|2401.68|2400.18|0
1642010550000|2022-01-12 18:02:30|2401.87|2400.37|2401.72|2400.22|2401.87|2400.37|2401.65|2400.15|0
1642010560000|2022-01-12 18:02:40|2401.68|2400.18|2401.27|2399.77|2401.68|2400.18|2401.27|2399.77|0
1642010570000|2022-01-12 18:02:50|2401.23|2399.73|2401.27|2399.77|2401.27|2399.77|2400.97|2399.47|0
1642010580000|2022-01-12 18:03:00|2401.23|2399.73|2401.23|2399.73|2401.27|2399.77|2401.1|2399.6|0
1642010590000|2022-01-12 18:03:10|2401.25|2399.75|2401.53|2400.03|2401.57|2400.07|2401.23|2399.73|0
1642010600000|2022-01-12 18:03:20|2401.57|2400.07|2401.76|2400.26|2401.79|2400.29|2401.57|2400.07|0
1642010610000|2022-01-12 18:03:30|2401.57|2400.07|2401.57|2400.07|2401.57|2400.07|2401.4|2399.9|0
1642010620000|2022-01-12 18:03:40|2401.53|2400.03|2401.57|2400.07|2401.61|2400.11|2401.53|2400.03|0
1642010630000|2022-01-12 18:03:50|2401.61|2400.11|2401.87|2400.37|2401.87|2400.37|2401.61|2400.11|0
1642010640000|2022-01-12 18:04:00|2401.91|2400.41|2401.65|2400.15|2401.91|2400.41|2401.65|2400.15|0
1642010650000|2022-01-12 18:04:10|2401.68|2400.18|2401.72|2400.22|2401.95|2400.45|2401.68|2400.18|0
1642010660000|2022-01-12 18:04:20|2401.76|2400.26|2401.98|2400.48|2401.98|2400.48|2401.72|2400.22|0
1642010670000|2022-01-12 18:04:30|2401.95|2400.45|2401.91|2400.41|2401.95|2400.45|2401.78|2400.28|0
1642010680000|2022-01-12 18:04:40|2401.87|2400.37|2401.83|2400.33|2401.87|2400.37|2401.65|2400.15|0
1642010690000|2022-01-12 18:04:50|2401.74|2400.24|2401.91|2400.41|2401.95|2400.45|2401.74|2400.24|0
1642010700000|2022-01-12 18:05:00|2401.87|2400.37|2402.09|2400.59|2402.09|2400.59|2401.87|2400.37|0
1642010710000|2022-01-12 18:05:10|2402|2400.5|2402.09|2400.59|2402.13|2400.63|2402|2400.5|0
1642010720000|2022-01-12 18:05:20|2402.07|2400.57|2402.06|2400.56|2402.09|2400.59|2402.06|2400.56|0
1642010730000|2022-01-12 18:05:30|2402.02|2400.52|2401.68|2400.18|2402.02|2400.52|2401.68|2400.18|0
1642010740000|2022-01-12 18:05:40|2401.64|2400.14|2401.72|2400.22|2401.72|2400.22|2401.64|2400.14|0
1642010750000|2022-01-12 18:05:50|2401.76|2400.26|2402.16|2400.66|2402.16|2400.66|2401.76|2400.26|0
1642010760000|2022-01-12 18:06:00|2402.26|2400.76|2402.13|2400.63|2402.26|2400.76|2402|2400.5|0
1642010770000|2022-01-12 18:06:10|2402.09|2400.59|2402.05|2400.55|2402.13|2400.63|2402.05|2400.55|0
1642010780000|2022-01-12 18:06:20|2402.09|2400.59|2402.09|2400.59|2402.13|2400.63|2402.09|2400.59|0
1642010790000|2022-01-12 18:06:30|2402.13|2400.63|2402.09|2400.59|2402.22|2400.72|2402.09|2400.59|0
1642010800000|2022-01-12 18:06:40|2402.13|2400.63|2402.35|2400.85|2402.35|2400.85|2402.13|2400.63|0
1642010810000|2022-01-12 18:06:50|2402.26|2400.76|2402.26|2400.76|2402.39|2400.89|2402.16|2400.66|0
1642010820000|2022-01-12 18:07:00|2402.3|2400.8|2402.35|2400.85|2402.39|2400.89|2402.16|2400.66|0
1642010830000|2022-01-12 18:07:10|2402.26|2400.76|2402.39|2400.89|2402.39|2400.89|2402.15|2400.65|0
1642010840000|2022-01-12 18:07:20|2402.3|2400.8|2402.13|2400.63|2402.39|2400.89|2402.09|2400.59|0
1642010850000|2022-01-12 18:07:30|2402.16|2400.66|2402.13|2400.63|2402.26|2400.76|2402.13|2400.63|0
1642010860000|2022-01-12 18:07:40|2402.16|2400.66|2402.39|2400.89|2402.43|2400.93|2402.13|2400.63|0
1642010870000|2022-01-12 18:07:50|2402.43|2400.93|2402.39|2400.89|2402.43|2400.93|2402.39|2400.89|0
1642010880000|2022-01-12 18:08:00|2402.35|2400.85|2402.16|2400.66|2402.43|2400.93|2402.15|2400.65|0
1642010890000|2022-01-12 18:08:10|2402.2|2400.7|2401.94|2400.44|2402.2|2400.7|2401.9|2400.4|0
1642010900000|2022-01-12 18:08:20|2401.92|2400.42|2402.16|2400.66|2402.16|2400.66|2401.92|2400.42|0
1642010910000|2022-01-12 18:08:30|2402.13|2400.63|2402.13|2400.63|2402.16|2400.66|2401.94|2400.44|0
1642010920000|2022-01-12 18:08:40|2402.16|2400.66|2401.94|2400.44|2402.16|2400.66|2401.94|2400.44|0
1642010930000|2022-01-12 18:08:50|2401.98|2400.48|2401.9|2400.4|2401.98|2400.48|2401.9|2400.4|0
1642010940000|2022-01-12 18:09:00|2401.94|2400.44|2402.2|2400.7|2402.2|2400.7|2401.94|2400.44|0
1642010950000|2022-01-12 18:09:10|2402.24|2400.74|2401.98|2400.48|2402.24|2400.74|2401.98|2400.48|0
1642010960000|2022-01-12 18:09:20|2402.07|2400.57|2402.2|2400.7|2402.2|2400.7|2402.07|2400.57|0
1642010970000|2022-01-12 18:09:30|2402.16|2400.66|2402.16|2400.66|2402.2|2400.7|2401.94|2400.44|0
1642010980000|2022-01-12 18:09:40|2402.13|2400.63|2401.94|2400.44|2402.16|2400.66|2401.94|2400.44|0
1642010990000|2022-01-12 18:09:50|2401.9|2400.4|2402.2|2400.7|2402.2|2400.7|2401.9|2400.4|0
1642011000000|2022-01-12 18:10:00|2402.3|2400.8|2402.2|2400.7|2402.3|2400.8|2402.16|2400.66|0
1642011010000|2022-01-12 18:10:10|2402.39|2400.89|2402.47|2400.97|2402.69|2401.19|2402.39|2400.89|0
1642011020000|2022-01-12 18:10:20|2402.5|2401|2402.69|2401.19|2402.73|2401.23|2402.5|2401|0
1642011030000|2022-01-12 18:10:30|2402.73|2401.23|2402.73|2401.23|2402.77|2401.27|2402.69|2401.19|0
1642011040000|2022-01-12 18:10:40|2402.77|2401.27|2402.99|2401.49|2402.99|2401.49|2402.75|2401.25|0
1642011050000|2022-01-12 18:10:50|2402.95|2401.45|2402.43|2400.93|2402.95|2401.45|2402.43|2400.93|0
1642011060000|2022-01-12 18:11:00|2402.47|2400.97|2402.47|2400.97|2402.47|2400.97|2402.39|2400.89|0
1642011070000|2022-01-12 18:11:10|2402.43|2400.93|2402.47|2400.97|2402.47|2400.97|2402.43|2400.93|0
1642011080000|2022-01-12 18:11:20|2402.56|2401.06|2402.65|2401.15|2402.73|2401.23|2402.43|2400.93|0
1642011090000|2022-01-12 18:11:30|2402.56|2401.06|2402.65|2401.15|2402.65|2401.15|2402.56|2401.06|0
1642011100000|2022-01-12 18:11:40|2402.56|2401.06|2402.39|2400.89|2402.65|2401.15|2402.39|2400.89|0
1642011110000|2022-01-12 18:11:50|2402.43|2400.93|2402.52|2401.02|2402.61|2401.11|2402.39|2400.89|0
1642011120000|2022-01-12 18:12:00|2402.48|2400.98|2402.13|2400.63|2402.48|2400.98|2402.11|2400.61|0
1642011130000|2022-01-12 18:12:10|2402.11|2400.61|2401.79|2400.29|2402.13|2400.63|2401.79|2400.29|0
1642011140000|2022-01-12 18:12:20|2401.7|2400.2|2401.53|2400.03|2401.7|2400.2|2401.49|2399.99|0
1642011150000|2022-01-12 18:12:30|2401.49|2399.99|2401.4|2399.9|2401.49|2399.99|2400.85|2399.35|0
1642011160000|2022-01-12 18:12:40|2401.49|2399.99|2401.45|2399.95|2401.53|2400.03|2401.26|2399.76|0
1642011170000|2022-01-12 18:12:50|2401.36|2399.86|2401.11|2399.61|2401.45|2399.95|2400.89|2399.39|0
1642011180000|2022-01-12 18:13:00|2401.07|2399.57|2400.51|2399.01|2401.07|2399.57|2400.51|2399.01|0
1642011190000|2022-01-12 18:13:10|2400.55|2399.05|2400.29|2398.79|2400.59|2399.09|2400.25|2398.75|0
1642011200000|2022-01-12 18:13:20|2400.38|2398.88|2400.1|2398.6|2400.51|2399.01|2400.03|2398.53|0
1642011210000|2022-01-12 18:13:30|2400.14|2398.64|2400.14|2398.64|2400.33|2398.83|2400.06|2398.56|0
1642011220000|2022-01-12 18:13:40|2400.18|2398.68|2400.36|2398.86|2400.4|2398.9|2400.18|2398.68|0
1642011230000|2022-01-12 18:13:50|2400.33|2398.83|2400.03|2398.53|2400.33|2398.83|2400.03|2398.53|0
1642011240000|2022-01-12 18:14:00|2400.06|2398.56|2400.36|2398.86|2400.4|2398.9|2400.06|2398.56|0
1642011250000|2022-01-12 18:14:10|2400.33|2398.83|2400.7|2399.2|2400.74|2399.24|2400.33|2398.83|0
1642011260000|2022-01-12 18:14:20|2400.74|2399.24|2400.74|2399.24|2400.74|2399.24|2400.52|2399.02|0
1642011270000|2022-01-12 18:14:30|2400.7|2399.2|2400.7|2399.2|2400.78|2399.28|2400.52|2399.02|0
1642011280000|2022-01-12 18:14:40|2400.74|2399.24|2400.74|2399.24|2400.78|2399.28|2400.74|2399.24|0
1642011290000|2022-01-12 18:14:50|2400.7|2399.2|2400.44|2398.94|2400.7|2399.2|2400.44|2398.94|0
1642011300000|2022-01-12 18:15:00|2400.53|2399.03|2400.36|2398.86|2400.53|2399.03|2400.33|2398.83|0
1642011310000|2022-01-12 18:15:10|2400.4|2398.9|2399.76|2398.26|2400.4|2398.9|2399.76|2398.26|0
1642011320000|2022-01-12 18:15:20|2399.73|2398.23|2399.73|2398.23|2399.76|2398.26|2399.69|2398.19|0
1642011330000|2022-01-12 18:15:30|2399.69|2398.19|2399.73|2398.23|2399.76|2398.26|2399.46|2397.96|0
1642011340000|2022-01-12 18:15:40|2399.63|2398.13|2399.73|2398.23|2399.76|2398.26|2399.5|2398|0
1642011350000|2022-01-12 18:15:50|2399.69|2398.19|2399.73|2398.23|2399.76|2398.26|2399.63|2398.13|0
1642011360000|2022-01-12 18:16:00|2399.8|2398.3|2400.06|2398.56|2400.06|2398.56|2399.8|2398.3|0
1642011370000|2022-01-12 18:16:10|2400.03|2398.53|2400.1|2398.6|2400.1|2398.6|2400.03|2398.53|0
1642011380000|2022-01-12 18:16:20|2400.14|2398.64|2400.1|2398.6|2400.14|2398.64|2400.06|2398.56|0
1642011390000|2022-01-12 18:16:30|2400.14|2398.64|2400.06|2398.56|2400.14|2398.64|2400.03|2398.53|0
1642011400000|2022-01-12 18:16:40|2400.08|2398.58|2400.06|2398.56|2400.1|2398.6|2399.93|2398.43|0
1642011410000|2022-01-12 18:16:50|2400.03|2398.53|2400.1|2398.6|2400.14|2398.64|2399.99|2398.49|0
1642011420000|2022-01-12 18:17:00|2400.14|2398.64|2400.1|2398.6|2400.14|2398.64|2400.1|2398.6|0
1642011430000|2022-01-12 18:17:10|2400.06|2398.56|2400.1|2398.6|2400.1|2398.6|2400.03|2398.53|0
1642011440000|2022-01-12 18:17:20|2400.06|2398.56|2399.73|2398.23|2400.06|2398.56|2399.46|2397.96|0
1642011450000|2022-01-12 18:17:30|2399.69|2398.19|2399.78|2398.28|2399.85|2398.35|2399.69|2398.19|0
1642011460000|2022-01-12 18:17:40|2399.82|2398.32|2399.82|2398.32|2399.85|2398.35|2399.82|2398.32|0
1642011470000|2022-01-12 18:17:50|2399.78|2398.28|2399.82|2398.32|2399.85|2398.35|2399.78|2398.28|0
1642011480000|2022-01-12 18:18:00|2399.85|2398.35|2399.93|2398.43|2400.15|2398.65|2399.85|2398.35|0
1642011490000|2022-01-12 18:18:10|2399.97|2398.47|2399.97|2398.47|2400.23|2398.73|2399.93|2398.43|0
1642011500000|2022-01-12 18:18:20|2400.01|2398.51|2400.06|2398.56|2400.23|2398.73|2399.97|2398.47|0
1642011510000|2022-01-12 18:18:30|2399.97|2398.47|2399.93|2398.43|2399.97|2398.47|2399.89|2398.39|0
1642011520000|2022-01-12 18:18:40|2399.89|2398.39|2399.67|2398.17|2399.89|2398.39|2399.67|2398.17|0
1642011530000|2022-01-12 18:18:50|2399.63|2398.13|2399.33|2397.83|2399.63|2398.13|2399.29|2397.79|0
1642011540000|2022-01-12 18:19:00|2399.29|2397.79|2399.29|2397.79|2399.33|2397.83|2399.25|2397.75|0
1642011550000|2022-01-12 18:19:10|2399.27|2397.77|2399.41|2397.91|2399.63|2398.13|2399.09|2397.59|0
1642011560000|2022-01-12 18:19:20|2399.37|2397.87|2399.37|2397.87|2399.41|2397.91|2399.29|2397.79|0
1642011570000|2022-01-12 18:19:30|2399.41|2397.91|2399.67|2398.17|2399.67|2398.17|2399.37|2397.87|0
1642011580000|2022-01-12 18:19:40|2399.71|2398.21|2400.01|2398.51|2400.01|2398.51|2399.67|2398.17|0
1642011590000|2022-01-12 18:19:50|2400.1|2398.6|2400.14|2398.64|2400.14|2398.64|2400.01|2398.51|0
1642011600000|2022-01-12 18:20:00|2400.23|2398.73|2400.19|2398.69|2400.23|2398.73|2399.97|2398.47|0
1642011610000|2022-01-12 18:20:10|2400.15|2398.65|2399.93|2398.43|2400.15|2398.65|2399.67|2398.17|0
1642011620000|2022-01-12 18:20:20|2399.97|2398.47|2399.93|2398.43|2400.01|2398.51|2399.93|2398.43|0
1642011630000|2022-01-12 18:20:30|2399.97|2398.47|2399.8|2398.3|2399.97|2398.47|2399.71|2398.21|0
1642011640000|2022-01-12 18:20:40|2399.71|2398.21|2399.93|2398.43|2399.97|2398.47|2399.71|2398.21|0
1642011650000|2022-01-12 18:20:50|2399.97|2398.47|2400.19|2398.69|2400.19|2398.69|2399.89|2398.39|0
1642011660000|2022-01-12 18:21:00|2400.15|2398.65|2400.06|2398.56|2400.15|2398.65|2400.06|2398.56|0
1642011670000|2022-01-12 18:21:10|2399.97|2398.47|2399.63|2398.13|2399.97|2398.47|2399.63|2398.13|0
1642011680000|2022-01-12 18:21:20|2399.67|2398.17|2399.59|2398.09|2399.85|2398.35|2399.55|2398.05|0
1642011690000|2022-01-12 18:21:30|2399.55|2398.05|2399.59|2398.09|2399.63|2398.13|2399.52|2398.02|0
1642011700000|2022-01-12 18:21:40|2399.63|2398.13|2399.89|2398.39|2399.89|2398.39|2399.63|2398.13|0
1642011710000|2022-01-12 18:21:50|2399.85|2398.35|2399.89|2398.39|2399.93|2398.43|2399.85|2398.35|0
1642011720000|2022-01-12 18:22:00|2399.91|2398.41|2399.73|2398.23|2399.93|2398.43|2399.67|2398.17|0
1642011730000|2022-01-12 18:22:10|2399.69|2398.19|2399.69|2398.19|2399.73|2398.23|2399.47|2397.97|0
1642011740000|2022-01-12 18:22:20|2399.65|2398.15|2399.69|2398.19|2399.69|2398.19|2399.39|2397.89|0
1642011750000|2022-01-12 18:22:30|2399.73|2398.23|2399.43|2397.93|2399.73|2398.23|2399.39|2397.89|0
1642011760000|2022-01-12 18:22:40|2399.39|2397.89|2399.69|2398.19|2399.69|2398.19|2399.39|2397.89|0
1642011770000|2022-01-12 18:22:50|2399.73|2398.23|2399.69|2398.19|2399.73|2398.23|2399.65|2398.15|0
1642011780000|2022-01-12 18:23:00|2399.73|2398.23|2399.91|2398.41|2399.91|2398.41|2399.65|2398.15|0
1642011790000|2022-01-12 18:23:10|2399.89|2398.39|2399.65|2398.15|2399.89|2398.39|2399.63|2398.13|0
1642011800000|2022-01-12 18:23:20|2399.69|2398.19|2399.35|2397.85|2399.69|2398.19|2399.35|2397.85|0
1642011810000|2022-01-12 18:23:30|2399.39|2397.89|2399.45|2397.95|2399.45|2397.95|2399.31|2397.81|0
1642011820000|2022-01-12 18:23:40|2399.54|2398.04|2399.67|2398.17|2399.67|2398.17|2399.54|2398.04|0
1642011830000|2022-01-12 18:23:50|2399.71|2398.21|2399.71|2398.21|2399.71|2398.21|2399.71|2398.21|0
1642011840000|2022-01-12 18:24:00|2399.73|2398.23|2399.75|2398.25|2399.75|2398.25|2399.71|2398.21|0
1642011850000|2022-01-12 18:24:10|2399.71|2398.21|2399.53|2398.03|2399.75|2398.25|2399.49|2397.99|0
1642011860000|2022-01-12 18:24:20|2399.56|2398.06|2399.56|2398.06|2399.79|2398.29|2399.53|2398.03|0
1642011870000|2022-01-12 18:24:30|2399.53|2398.03|2399.53|2398.03|2399.56|2398.06|2399.53|2398.03|0
1642011880000|2022-01-12 18:24:40|2399.55|2398.05|2399.79|2398.29|2399.83|2398.33|2399.55|2398.05|0
1642011890000|2022-01-12 18:24:50|2399.75|2398.25|2399.75|2398.25|2399.75|2398.25|2399.53|2398.03|0
1642011900000|2022-01-12 18:25:00|2399.56|2398.06|2399.49|2397.99|2399.75|2398.25|2399.47|2397.97|0
1642011910000|2022-01-12 18:25:10|2399.45|2397.95|2399.75|2398.25|2399.75|2398.25|2399.45|2397.95|0
1642011920000|2022-01-12 18:25:20|2399.79|2398.29|2400.35|2398.85|2400.35|2398.85|2399.79|2398.29|0
1642011930000|2022-01-12 18:25:30|2400.31|2398.81|2400.31|2398.81|2400.39|2398.89|2400.31|2398.81|0
1642011940000|2022-01-12 18:25:40|2400.35|2398.85|2400.09|2398.59|2400.35|2398.85|2400.05|2398.55|0
1642011950000|2022-01-12 18:25:50|2400.05|2398.55|2400.05|2398.55|2400.05|2398.55|2400.01|2398.51|0
1642011960000|2022-01-12 18:26:00|2400.01|2398.51|2399.83|2398.33|2400.01|2398.51|2399.79|2398.29|0
1642011970000|2022-01-12 18:26:10|2399.79|2398.29|2399.79|2398.29|2399.79|2398.29|2399.71|2398.21|0
1642011980000|2022-01-12 18:26:20|2399.75|2398.25|2399.79|2398.29|2399.79|2398.29|2399.75|2398.25|0
1642011990000|2022-01-12 18:26:30|2399.83|2398.33|2399.75|2398.25|2399.83|2398.33|2399.71|2398.21|0
1642012000000|2022-01-12 18:26:40|2399.79|2398.29|2399.71|2398.21|2399.79|2398.29|2399.71|2398.21|0
1642012010000|2022-01-12 18:26:50|2399.73|2398.23|2400.01|2398.51|2400.05|2398.55|2399.73|2398.23|0
1642012020000|2022-01-12 18:27:00|2399.92|2398.42|2400.49|2398.99|2400.49|2398.99|2399.92|2398.42|0
1642012030000|2022-01-12 18:27:10|2400.51|2399.01|2400.9|2399.4|2400.9|2399.4|2400.51|2399.01|0
1642012040000|2022-01-12 18:27:20|2400.93|2399.43|2400.9|2399.4|2400.97|2399.47|2400.88|2399.38|0
1642012050000|2022-01-12 18:27:30|2400.8|2399.3|2400.9|2399.4|2400.93|2399.43|2400.8|2399.3|0
1642012060000|2022-01-12 18:27:40|2400.71|2399.21|2400.97|2399.47|2400.97|2399.47|2400.71|2399.21|0
1642012070000|2022-01-12 18:27:50|2401.01|2399.51|2400.93|2399.43|2401.01|2399.51|2400.93|2399.43|0
1642012080000|2022-01-12 18:28:00|2400.9|2399.4|2401.23|2399.73|2401.46|2399.96|2400.9|2399.4|0
1642012090000|2022-01-12 18:28:10|2401.27|2399.77|2401.5|2400|2401.5|2400|2401.27|2399.77|0
1642012100000|2022-01-12 18:28:20|2401.53|2400.03|2401.53|2400.03|2401.57|2400.07|2401.5|2400|0
1642012110000|2022-01-12 18:28:30|2401.5|2400|2401.23|2399.73|2401.5|2400|2401.2|2399.7|0
1642012120000|2022-01-12 18:28:40|2401.2|2399.7|2401.2|2399.7|2401.23|2399.73|2401.16|2399.66|0
1642012130000|2022-01-12 18:28:50|2401.16|2399.66|2401.16|2399.66|2401.2|2399.7|2401.14|2399.64|0
1642012140000|2022-01-12 18:29:00|2401.2|2399.7|2401.16|2399.66|2401.2|2399.7|2401.16|2399.66|0
1642012150000|2022-01-12 18:29:10|2401.12|2399.62|2400.52|2399.02|2401.16|2399.66|2400.52|2399.02|0
1642012160000|2022-01-12 18:29:20|2400.56|2399.06|2399.96|2398.46|2400.56|2399.06|2399.92|2398.42|0
1642012170000|2022-01-12 18:29:30|2399.94|2398.44|2399.62|2398.12|2400|2398.5|2399.62|2398.12|0
1642012180000|2022-01-12 18:29:40|2399.66|2398.16|2399.7|2398.2|2399.73|2398.23|2399.62|2398.12|0
1642012190000|2022-01-12 18:29:50|2399.73|2398.23|2400.26|2398.76|2400.26|2398.76|2399.7|2398.2|0
1642012200000|2022-01-12 18:30:00|2400.22|2398.72|2400.22|2398.72|2400.26|2398.76|2399.7|2398.2|0
1642012210000|2022-01-12 18:30:10|2400.18|2398.68|2399.62|2398.12|2400.22|2398.72|2399.62|2398.12|0
1642012220000|2022-01-12 18:30:20|2399.56|2398.06|2399.24|2397.74|2399.58|2398.08|2399.24|2397.74|0
1642012230000|2022-01-12 18:30:30|2399.28|2397.78|2399.36|2397.86|2399.36|2397.86|2399.28|2397.78|0
1642012240000|2022-01-12 18:30:40|2399.4|2397.9|2399.66|2398.16|2399.88|2398.38|2399.4|2397.9|0
1642012250000|2022-01-12 18:30:50|2399.75|2398.25|2399.94|2398.44|2399.96|2398.46|2399.66|2398.16|0
1642012260000|2022-01-12 18:31:00|2399.96|2398.46|2399.96|2398.46|2400.22|2398.72|2399.92|2398.42|0
1642012270000|2022-01-12 18:31:10|2399.92|2398.42|2399.96|2398.46|2399.96|2398.46|2399.88|2398.38|0
1642012280000|2022-01-12 18:31:20|2400|2398.5|2400.22|2398.72|2400.22|2398.72|2399.96|2398.46|0
1642012290000|2022-01-12 18:31:30|2400.18|2398.68|2400.09|2398.59|2400.26|2398.76|2399.98|2398.48|0
1642012300000|2022-01-12 18:31:40|2400.18|2398.68|2400.56|2399.06|2400.56|2399.06|2399.96|2398.46|0
1642012310000|2022-01-12 18:31:50|2400.46|2398.96|2400.86|2399.36|2400.86|2399.36|2400.46|2398.96|0
1642012320000|2022-01-12 18:32:00|2400.9|2399.4|2400.93|2399.43|2400.93|2399.43|2400.86|2399.36|0
1642012330000|2022-01-12 18:32:10|2400.97|2399.47|2401.01|2399.51|2401.2|2399.7|2400.93|2399.43|0
1642012340000|2022-01-12 18:32:20|2400.97|2399.47|2400.9|2399.4|2401.01|2399.51|2400.77|2399.27|0
1642012350000|2022-01-12 18:32:30|2400.93|2399.43|2400.63|2399.13|2400.93|2399.43|2400.63|2399.13|0
1642012360000|2022-01-12 18:32:40|2400.6|2399.1|2400.56|2399.06|2400.63|2399.13|2400.37|2398.87|0
1642012370000|2022-01-12 18:32:50|2400.6|2399.1|2400.6|2399.1|2400.77|2399.27|2400.6|2399.1|0
1642012380000|2022-01-12 18:33:00|2400.63|2399.13|2400.65|2399.15|2400.67|2399.17|2400.63|2399.13|0
1642012390000|2022-01-12 18:33:10|2400.69|2399.19|2400.88|2399.38|2400.92|2399.42|2400.69|2399.19|0
1642012400000|2022-01-12 18:33:20|2400.92|2399.42|2400.95|2399.45|2400.95|2399.45|2400.92|2399.42|0
1642012410000|2022-01-12 18:33:30|2400.92|2399.42|2400.92|2399.42|2400.92|2399.42|2400.92|2399.42|0
1642012420000|2022-01-12 18:33:40|2400.95|2399.45|2401.18|2399.68|2401.22|2399.72|2400.95|2399.45|0
1642012430000|2022-01-12 18:33:50|2401.09|2399.59|2401.22|2399.72|2401.22|2399.72|2400.92|2399.42|0
1642012440000|2022-01-12 18:34:00|2401.18|2399.68|2400.88|2399.38|2401.18|2399.68|2400.88|2399.38|0
1642012450000|2022-01-12 18:34:10|2400.92|2399.42|2400.92|2399.42|2400.92|2399.42|2400.75|2399.25|0
1642012460000|2022-01-12 18:34:20|2400.95|2399.45|2400.84|2399.34|2400.95|2399.45|2400.84|2399.34|0
1642012470000|2022-01-12 18:34:30|2400.75|2399.25|2400.92|2399.42|2400.92|2399.42|2400.62|2399.12|0
1642012480000|2022-01-12 18:34:40|2400.88|2399.38|2400.92|2399.42|2400.92|2399.42|2400.88|2399.38|0
1642012490000|2022-01-12 18:34:50|2400.88|2399.38|2400.79|2399.29|2400.92|2399.42|2400.79|2399.29|0
1642012500000|2022-01-12 18:35:00|2400.88|2399.38|2400.62|2399.12|2400.88|2399.38|2400.62|2399.12|0
1642012510000|2022-01-12 18:35:10|2400.58|2399.08|2400.54|2399.04|2400.62|2399.12|2400.45|2398.95|0
1642012520000|2022-01-12 18:35:20|2400.5|2399|2400.11|2398.61|2400.54|2399.04|2400.02|2398.52|0
1642012530000|2022-01-12 18:35:30|2400.02|2398.52|2399.94|2398.44|2400.24|2398.74|2399.94|2398.44|0
1642012540000|2022-01-12 18:35:40|2399.9|2398.4|2399.98|2398.48|2400.02|2398.52|2399.72|2398.22|0
1642012550000|2022-01-12 18:35:50|2399.96|2398.46|2399.94|2398.44|2400.02|2398.52|2399.94|2398.44|0
1642012560000|2022-01-12 18:36:00|2399.98|2398.48|2399.9|2398.4|2400.02|2398.52|2399.81|2398.31|0
1642012570000|2022-01-12 18:36:10|2399.94|2398.44|2399.6|2398.1|2399.94|2398.44|2399.56|2398.06|0
1642012580000|2022-01-12 18:36:20|2399.56|2398.06|2399.56|2398.06|2399.56|2398.06|2399.34|2397.84|0
1642012590000|2022-01-12 18:36:30|2399.6|2398.1|2399.64|2398.14|2399.64|2398.14|2399.34|2397.84|0
1642012600000|2022-01-12 18:36:40|2399.68|2398.18|2399.64|2398.14|2399.9|2398.4|2399.64|2398.14|0
1642012610000|2022-01-12 18:36:50|2399.56|2398.06|2399.64|2398.14|2399.68|2398.18|2399.56|2398.06|0
1642012620000|2022-01-12 18:37:00|2399.6|2398.1|2399.26|2397.76|2399.64|2398.14|2399.26|2397.76|0
1642012630000|2022-01-12 18:37:10|2399.3|2397.8|2399.08|2397.58|2399.34|2397.84|2399.08|2397.58|0
1642012640000|2022-01-12 18:37:20|2399.12|2397.62|2399.34|2397.84|2399.36|2397.86|2399.12|2397.62|0
1642012650000|2022-01-12 18:37:30|2399.38|2397.88|2399.55|2398.05|2399.55|2398.05|2399.38|2397.88|0
1642012660000|2022-01-12 18:37:40|2399.64|2398.14|2399.75|2398.25|2399.98|2398.48|2399.64|2398.14|0
1642012670000|2022-01-12 18:37:50|2399.72|2398.22|2399.72|2398.22|2399.75|2398.25|2399.68|2398.18|0
1642012680000|2022-01-12 18:38:00|2399.73|2398.23|2399.75|2398.25|2399.75|2398.25|2399.72|2398.22|0
1642012690000|2022-01-12 18:38:10|2399.79|2398.29|2399.72|2398.22|2399.79|2398.29|2399.68|2398.18|0
1642012700000|2022-01-12 18:38:20|2399.62|2398.12|2399.64|2398.14|2399.72|2398.22|2399.58|2398.08|0
1642012710000|2022-01-12 18:38:30|2399.55|2398.05|2399.45|2397.95|2399.58|2398.08|2399.45|2397.95|0
1642012720000|2022-01-12 18:38:40|2399.42|2397.92|2399.42|2397.92|2399.45|2397.95|2399.42|2397.92|0
1642012730000|2022-01-12 18:38:50|2399.45|2397.95|2399.49|2397.99|2399.49|2397.99|2399.23|2397.73|0
1642012740000|2022-01-12 18:39:00|2399.45|2397.95|2399.45|2397.95|2399.75|2398.25|2399.45|2397.95|0
1642012750000|2022-01-12 18:39:10|2399.47|2397.97|2399.49|2397.99|2399.49|2397.99|2399.45|2397.95|0
1642012760000|2022-01-12 18:39:20|2399.53|2398.03|2399.72|2398.22|2399.75|2398.25|2399.53|2398.03|0
1642012770000|2022-01-12 18:39:30|2399.75|2398.25|2399.72|2398.22|2399.79|2398.29|2399.72|2398.22|0
1642012780000|2022-01-12 18:39:40|2399.68|2398.18|2399.72|2398.22|2399.75|2398.25|2399.68|2398.18|0
1642012790000|2022-01-12 18:39:50|2399.68|2398.18|2399.72|2398.22|2399.72|2398.22|2399.68|2398.18|0
1642012800000|2022-01-12 18:40:00|2399.75|2398.25|2399.98|2398.48|2399.98|2398.48|2399.72|2398.22|0
1642012810000|2022-01-12 18:40:10|2399.96|2398.46|2399.72|2398.22|2400.02|2398.52|2399.68|2398.18|0
1642012820000|2022-01-12 18:40:20|2399.68|2398.18|2399.68|2398.18|2399.72|2398.22|2399.68|2398.18|0
1642012830000|2022-01-12 18:40:30|2399.72|2398.22|2399.98|2398.48|2399.98|2398.48|2399.72|2398.22|0
1642012840000|2022-01-12 18:40:40|2399.94|2398.44|2399.94|2398.44|2399.98|2398.48|2399.94|2398.44|0
1642012850000|2022-01-12 18:40:50|2399.92|2398.42|2399.81|2398.31|2399.94|2398.44|2399.77|2398.27|0
1642012860000|2022-01-12 18:41:00|2399.9|2398.4|2399.98|2398.48|2400.01|2398.51|2399.9|2398.4|0
1642012870000|2022-01-12 18:41:10|2399.94|2398.44|2399.98|2398.48|2399.98|2398.48|2399.94|2398.44|0
1642012880000|2022-01-12 18:41:20|2400.01|2398.51|2400.35|2398.85|2400.35|2398.85|2400.01|2398.51|0
1642012890000|2022-01-12 18:41:30|2400.54|2399.04|2400.31|2398.81|2400.54|2399.04|2400.24|2398.74|0
1642012900000|2022-01-12 18:41:40|2400.28|2398.78|2400.31|2398.81|2400.33|2398.83|2400.28|2398.78|0
1642012910000|2022-01-12 18:41:50|2400.28|2398.78|2400.28|2398.78|2400.28|2398.78|2400.24|2398.74|0
1642012920000|2022-01-12 18:42:00|2400.24|2398.74|2400.24|2398.74|2400.24|2398.74|2400.24|2398.74|0
1642012930000|2022-01-12 18:42:10|2400.2|2398.7|2400.01|2398.51|2400.24|2398.74|2399.98|2398.48|0
1642012940000|2022-01-12 18:42:20|2399.98|2398.48|2400.05|2398.55|2400.05|2398.55|2399.98|2398.48|0
1642012950000|2022-01-12 18:42:30|2400.09|2398.59|2400.05|2398.55|2400.28|2398.78|2400.05|2398.55|0
1642012960000|2022-01-12 18:42:40|2400.09|2398.59|2400.39|2398.89|2400.48|2398.98|2400.09|2398.59|0
1642012970000|2022-01-12 18:42:50|2400.43|2398.93|2400.35|2398.85|2400.65|2399.15|2400.35|2398.85|0
1642012980000|2022-01-12 18:43:00|2400.31|2398.81|2400.28|2398.78|2400.31|2398.81|2400.14|2398.64|0
1642012990000|2022-01-12 18:43:10|2400.24|2398.74|2400.05|2398.55|2400.28|2398.78|2400.05|2398.55|0
1642013000000|2022-01-12 18:43:20|2400.14|2398.64|2400.05|2398.55|2400.24|2398.74|2400.01|2398.51|0
1642013010000|2022-01-12 18:43:30|2400.09|2398.59|2400.01|2398.51|2400.28|2398.78|2400.01|2398.51|0
1642013020000|2022-01-12 18:43:40|2399.98|2398.48|2399.94|2398.44|2399.98|2398.48|2399.9|2398.4|0
1642013030000|2022-01-12 18:43:50|2399.96|2398.46|2399.94|2398.44|2399.98|2398.48|2399.94|2398.44|0
1642013040000|2022-01-12 18:44:00|2399.98|2398.48|2399.98|2398.48|2400.11|2398.61|2399.94|2398.44|0
1642013050000|2022-01-12 18:44:10|2399.94|2398.44|2399.98|2398.48|2399.98|2398.48|2399.94|2398.44|0
1642013060000|2022-01-12 18:44:20|2400.01|2398.51|2400.28|2398.78|2400.28|2398.78|2400.01|2398.51|0
1642013070000|2022-01-12 18:44:30|2400.31|2398.81|2400.28|2398.78|2400.41|2398.91|2400.24|2398.74|0
1642013080000|2022-01-12 18:44:40|2400.24|2398.74|2400.28|2398.78|2400.28|2398.78|2400.24|2398.74|0
1642013090000|2022-01-12 18:44:50|2400.24|2398.74|2400.24|2398.74|2400.24|2398.74|2400.24|2398.74|0
1642013100000|2022-01-12 18:45:00|2400.28|2398.78|2399.68|2398.18|2400.28|2398.78|2399.41|2397.91|0
1642013110000|2022-01-12 18:45:10|2399.69|2398.19|2399.68|2398.18|2399.75|2398.25|2399.64|2398.14|0
1642013120000|2022-01-12 18:45:20|2399.71|2398.21|2399.71|2398.21|2399.71|2398.21|2399.68|2398.18|0
1642013130000|2022-01-12 18:45:30|2399.68|2398.18|2399.71|2398.21|2399.75|2398.25|2399.68|2398.18|0
1642013140000|2022-01-12 18:45:40|2399.79|2398.29|2400.01|2398.51|2400.05|2398.55|2399.79|2398.29|0
1642013150000|2022-01-12 18:45:50|2400.05|2398.55|2400.05|2398.55|2400.31|2398.81|2400.01|2398.51|0
1642013160000|2022-01-12 18:46:00|2400.01|2398.51|2400.09|2398.59|2400.09|2398.59|2400.01|2398.51|0
1642013170000|2022-01-12 18:46:10|2400.05|2398.55|2400.09|2398.59|2400.09|2398.59|2400.05|2398.55|0
1642013180000|2022-01-12 18:46:20|2400.05|2398.55|2400.31|2398.81|2400.31|2398.81|2400.05|2398.55|0
1642013190000|2022-01-12 18:46:30|2400.35|2398.85|2400.73|2399.23|2400.73|2399.23|2400.35|2398.85|0
1642013200000|2022-01-12 18:46:40|2400.82|2399.32|2400.69|2399.19|2400.86|2399.36|2400.69|2399.19|0
1642013210000|2022-01-12 18:46:50|2400.65|2399.15|2400.69|2399.19|2400.73|2399.23|2400.65|2399.15|0
1642013220000|2022-01-12 18:47:00|2400.65|2399.15|2400.65|2399.15|2400.73|2399.23|2400.47|2398.97|0
1642013230000|2022-01-12 18:47:10|2400.69|2399.19|2400.73|2399.23|2400.73|2399.23|2400.52|2399.02|0
1642013240000|2022-01-12 18:47:20|2400.77|2399.27|2400.69|2399.19|2400.77|2399.27|2400.69|2399.19|0
1642013250000|2022-01-12 18:47:30|2400.5|2399|2400.69|2399.19|2400.73|2399.23|2400.5|2399|0
1642013260000|2022-01-12 18:47:40|2400.5|2399|2400.47|2398.97|2400.5|2399|2400.47|2398.97|0
1642013270000|2022-01-12 18:47:50|2400.43|2398.93|2400.69|2399.19|2400.69|2399.19|2400.39|2398.89|0
1642013280000|2022-01-12 18:48:00|2400.73|2399.23|2400.56|2399.06|2400.73|2399.23|2400.56|2399.06|0
1642013290000|2022-01-12 18:48:10|2400.47|2398.97|2400.43|2398.93|2400.47|2398.97|2400.39|2398.89|0
1642013300000|2022-01-12 18:48:20|2400.47|2398.97|2400.45|2398.95|2400.47|2398.97|2400.39|2398.89|0
1642013310000|2022-01-12 18:48:30|2400.43|2398.93|2400.43|2398.93|2400.43|2398.93|2400.39|2398.89|0
1642013320000|2022-01-12 18:48:40|2400.39|2398.89|2400.09|2398.59|2400.39|2398.89|2400.05|2398.55|0
1642013330000|2022-01-12 18:48:50|2400.05|2398.55|2400.05|2398.55|2400.09|2398.59|2400.01|2398.51|0
1642013340000|2022-01-12 18:49:00|2400.09|2398.59|2400.13|2398.63|2400.13|2398.63|2400.05|2398.55|0
1642013350000|2022-01-12 18:49:10|2400.09|2398.59|2400.13|2398.63|2400.17|2398.67|2400.09|2398.59|0
1642013360000|2022-01-12 18:49:20|2400.09|2398.59|2400.01|2398.51|2400.09|2398.59|2399.83|2398.33|0
1642013370000|2022-01-12 18:49:30|2399.92|2398.42|2399.83|2398.33|2400.01|2398.51|2399.79|2398.29|0
1642013380000|2022-01-12 18:49:40|2399.79|2398.29|2399.79|2398.29|2400.01|2398.51|2399.79|2398.29|0
1642013390000|2022-01-12 18:49:50|2399.77|2398.27|2399.71|2398.21|2399.79|2398.29|2399.71|2398.21|0
1642013400000|2022-01-12 18:50:00|2399.68|2398.18|2399.67|2398.17|2399.7|2398.2|2399.58|2398.08|0
1642013410000|2022-01-12 18:50:10|2399.63|2398.13|2399.74|2398.24|2399.74|2398.24|2399.44|2397.94|0
1642013420000|2022-01-12 18:50:20|2399.72|2398.22|2399.14|2397.64|2399.72|2398.22|2399.14|2397.64|0
1642013430000|2022-01-12 18:50:30|2399.1|2397.6|2398.73|2397.23|2399.1|2397.6|2398.69|2397.19|0
1642013440000|2022-01-12 18:50:40|2398.77|2397.27|2398.68|2397.18|2398.77|2397.27|2398.43|2396.93|0
1642013450000|2022-01-12 18:50:50|2398.59|2397.09|2398.49|2396.99|2398.76|2397.26|2398.49|2396.99|0
1642013460000|2022-01-12 18:51:00|2398.45|2396.95|2398.45|2396.95|2398.68|2397.18|2398.34|2396.84|0
1642013470000|2022-01-12 18:51:10|2398.42|2396.92|2398.45|2396.95|2398.72|2397.22|2398.42|2396.92|0
1642013480000|2022-01-12 18:51:20|2398.49|2396.99|2398.72|2397.22|2398.76|2397.26|2398.42|2396.92|0
1642013490000|2022-01-12 18:51:30|2398.76|2397.26|2399.09|2397.59|2399.09|2397.59|2398.76|2397.26|0
1642013500000|2022-01-12 18:51:40|2399.13|2397.63|2399.26|2397.76|2399.36|2397.86|2399.09|2397.59|0
1642013510000|2022-01-12 18:51:50|2399.17|2397.67|2398.76|2397.26|2399.17|2397.67|2398.76|2397.26|0
1642013520000|2022-01-12 18:52:00|2398.79|2397.29|2398.42|2396.92|2398.79|2397.29|2398.38|2396.88|0
1642013530000|2022-01-12 18:52:10|2398.38|2396.88|2397.78|2396.28|2398.38|2396.88|2397.74|2396.24|0
1642013540000|2022-01-12 18:52:20|2397.82|2396.32|2397.76|2396.26|2397.82|2396.32|2397.7|2396.2|0
1642013550000|2022-01-12 18:52:30|2397.74|2396.24|2397.65|2396.15|2397.91|2396.41|2397.65|2396.15|0
1642013560000|2022-01-12 18:52:40|2397.55|2396.05|2397.78|2396.28|2397.89|2396.39|2397.52|2396.02|0
1642013570000|2022-01-12 18:52:50|2397.8|2396.3|2397.57|2396.07|2397.82|2396.32|2397.48|2395.98|0
1642013580000|2022-01-12 18:53:00|2397.59|2396.09|2398.45|2396.95|2398.45|2396.95|2397.59|2396.09|0
1642013590000|2022-01-12 18:53:10|2398.49|2396.99|2398.19|2396.69|2398.76|2397.26|2398.19|2396.69|0
1642013600000|2022-01-12 18:53:20|2398.15|2396.65|2398.15|2396.65|2398.23|2396.73|2398.06|2396.56|0
1642013610000|2022-01-12 18:53:30|2398.14|2396.64|2398.23|2396.73|2398.23|2396.73|2397.89|2396.39|0
1642013620000|2022-01-12 18:53:40|2398.19|2396.69|2397.97|2396.47|2398.21|2396.71|2397.89|2396.39|0
1642013630000|2022-01-12 18:53:50|2398.01|2396.51|2398.23|2396.73|2398.31|2396.81|2398.01|2396.51|0
1642013640000|2022-01-12 18:54:00|2398.19|2396.69|2398.49|2396.99|2398.53|2397.03|2398.19|2396.69|0
1642013650000|2022-01-12 18:54:10|2398.45|2396.95|2398.23|2396.73|2398.45|2396.95|2398.19|2396.69|0
1642013660000|2022-01-12 18:54:20|2398.19|2396.69|2398.23|2396.73|2398.23|2396.73|2397.97|2396.47|0
1642013670000|2022-01-12 18:54:30|2398.19|2396.69|2398.23|2396.73|2398.23|2396.73|2398.06|2396.56|0
1642013680000|2022-01-12 18:54:40|2398.19|2396.69|2398.19|2396.69|2398.23|2396.73|2398.19|2396.69|0
1642013690000|2022-01-12 18:54:50|2398.23|2396.73|2398.27|2396.77|2398.27|2396.77|2398.15|2396.65|0
1642013700000|2022-01-12 18:55:00|2398.23|2396.73|2397.93|2396.43|2398.27|2396.77|2397.93|2396.43|0
1642013710000|2022-01-12 18:55:10|2397.97|2396.47|2398.06|2396.56|2398.15|2396.65|2397.85|2396.35|0
1642013720000|2022-01-12 18:55:20|2398.15|2396.65|2398.15|2396.65|2398.19|2396.69|2397.93|2396.43|0
1642013730000|2022-01-12 18:55:30|2398.19|2396.69|2398.19|2396.69|2398.23|2396.73|2397.93|2396.43|0
1642013740000|2022-01-12 18:55:40|2398.23|2396.73|2397.89|2396.39|2398.23|2396.73|2397.85|2396.35|0
1642013750000|2022-01-12 18:55:50|2397.93|2396.43|2398.15|2396.65|2398.19|2396.69|2397.89|2396.39|0
1642013760000|2022-01-12 18:56:00|2398.19|2396.69|2398.53|2397.03|2398.62|2397.12|2398.15|2396.65|0
1642013770000|2022-01-12 18:56:10|2398.62|2397.12|2398.79|2397.29|2398.96|2397.46|2398.62|2397.12|0
1642013780000|2022-01-12 18:56:20|2398.83|2397.33|2398.76|2397.26|2398.92|2397.42|2398.72|2397.22|0
1642013790000|2022-01-12 18:56:30|2398.72|2397.22|2398.55|2397.05|2398.72|2397.22|2398.42|2396.92|0
1642013800000|2022-01-12 18:56:40|2398.64|2397.14|2398.68|2397.18|2398.68|2397.18|2398.51|2397.01|0
1642013810000|2022-01-12 18:56:50|2398.72|2397.22|2398.68|2397.18|2398.72|2397.22|2398.64|2397.14|0
1642013820000|2022-01-12 18:57:00|2398.64|2397.14|2398.68|2397.18|2398.68|2397.18|2398.38|2396.88|0
1642013830000|2022-01-12 18:57:10|2398.72|2397.22|2398.98|2397.48|2398.98|2397.48|2398.68|2397.18|0
1642013840000|2022-01-12 18:57:20|2398.89|2397.39|2398.72|2397.22|2398.98|2397.48|2398.72|2397.22|0
1642013850000|2022-01-12 18:57:30|2398.68|2397.18|2398.72|2397.22|2398.98|2397.48|2398.68|2397.18|0
1642013860000|2022-01-12 18:57:40|2398.68|2397.18|2398.68|2397.18|2398.76|2397.26|2398.68|2397.18|0
1642013870000|2022-01-12 18:57:50|2398.72|2397.22|2398.94|2397.44|2398.98|2397.48|2398.72|2397.22|0
1642013880000|2022-01-12 18:58:00|2398.86|2397.36|2398.64|2397.14|2398.86|2397.36|2398.6|2397.1|0
1642013890000|2022-01-12 18:58:10|2398.6|2397.1|2398.56|2397.06|2398.6|2397.1|2398.26|2396.76|0
1642013900000|2022-01-12 18:58:20|2398.53|2397.03|2398.56|2397.06|2398.6|2397.1|2398.34|2396.84|0
1642013910000|2022-01-12 18:58:30|2398.6|2397.1|2398.56|2397.06|2398.6|2397.1|2398.3|2396.8|0
1642013920000|2022-01-12 18:58:40|2398.6|2397.1|2398.77|2397.27|2398.86|2397.36|2398.56|2397.06|0
1642013930000|2022-01-12 18:58:50|2398.73|2397.23|2398.6|2397.1|2398.73|2397.23|2398.56|2397.06|0
1642013940000|2022-01-12 18:59:00|2398.64|2397.14|2398.77|2397.27|2398.9|2397.4|2398.64|2397.14|0
1642013950000|2022-01-12 18:59:10|2398.73|2397.23|2398.64|2397.14|2398.86|2397.36|2398.55|2397.05|0
1642013960000|2022-01-12 18:59:20|2398.6|2397.1|2398.56|2397.06|2398.6|2397.1|2398.3|2396.8|0
1642013970000|2022-01-12 18:59:30|2398.55|2397.05|2398.3|2396.8|2398.56|2397.06|2398.3|2396.8|0
1642013980000|2022-01-12 18:59:40|2398.34|2396.84|2398.23|2396.73|2398.45|2396.95|2398.23|2396.73|0
1642013990000|2022-01-12 18:59:50|2398.34|2396.84|2398.49|2396.99|2398.53|2397.03|2398.3|2396.8|0
1642014000000|2022-01-12 19:00:00|2398.3|2396.8|2398|2396.5|2398.4|2396.9|2397.76|2396.26|0
1642014010000|2022-01-12 19:00:10|2397.96|2396.46|2397.93|2396.43|2397.96|2396.46|2397.72|2396.22|0
1642014020000|2022-01-12 19:00:20|2397.96|2396.46|2398.23|2396.73|2398.23|2396.73|2397.95|2396.45|0
1642014030000|2022-01-12 19:00:30|2398.38|2396.88|2398.19|2396.69|2398.56|2397.06|2398.1|2396.6|0
1642014040000|2022-01-12 19:00:40|2398.1|2396.6|2398.13|2396.63|2398.13|2396.63|2397.8|2396.3|0
1642014050000|2022-01-12 19:00:50|2398.04|2396.54|2397.96|2396.46|2398.23|2396.73|2397.96|2396.46|0
1642014060000|2022-01-12 19:01:00|2398|2396.5|2397.96|2396.46|2398.3|2396.8|2397.96|2396.46|0
1642014070000|2022-01-12 19:01:10|2397.89|2396.39|2397.93|2396.43|2398|2396.5|2397.66|2396.16|0
1642014080000|2022-01-12 19:01:20|2397.96|2396.46|2397.96|2396.46|2397.98|2396.48|2397.96|2396.46|0
1642014090000|2022-01-12 19:01:30|2397.98|2396.48|2398.26|2396.76|2398.26|2396.76|2397.98|2396.48|0
1642014100000|2022-01-12 19:01:40|2398.23|2396.73|2397.96|2396.46|2398.23|2396.73|2397.89|2396.39|0
1642014110000|2022-01-12 19:01:50|2398|2396.5|2397.96|2396.46|2398.19|2396.69|2397.96|2396.46|0
1642014120000|2022-01-12 19:02:00|2397.93|2396.43|2397.36|2395.86|2397.96|2396.46|2397.25|2395.75|0
1642014130000|2022-01-12 19:02:10|2397.33|2395.83|2397.33|2395.83|2397.33|2395.83|2397.12|2395.62|0
1642014140000|2022-01-12 19:02:20|2397.36|2395.86|2397.63|2396.13|2397.66|2396.16|2397.36|2395.86|0
1642014150000|2022-01-12 19:02:30|2397.66|2396.16|2397.63|2396.13|2397.89|2396.39|2397.63|2396.13|0
1642014160000|2022-01-12 19:02:40|2397.59|2396.09|2397.55|2396.05|2397.59|2396.09|2397.34|2395.84|0
1642014170000|2022-01-12 19:02:50|2397.51|2396.01|2397.17|2395.67|2397.55|2396.05|2397.17|2395.67|0
1642014180000|2022-01-12 19:03:00|2397.21|2395.71|2397.47|2395.97|2397.51|2396.01|2397.21|2395.71|0
1642014190000|2022-01-12 19:03:10|2397.51|2396.01|2397.47|2395.97|2397.55|2396.05|2397.47|2395.97|0
1642014200000|2022-01-12 19:03:20|2397.44|2395.94|2397.21|2395.71|2397.51|2396.01|2397.21|2395.71|0
1642014210000|2022-01-12 19:03:30|2397.23|2395.73|2396.99|2395.49|2397.25|2395.75|2396.91|2395.41|0
1642014220000|2022-01-12 19:03:40|2396.95|2395.45|2396.57|2395.07|2396.95|2395.45|2396.57|2395.07|0
1642014230000|2022-01-12 19:03:50|2396.61|2395.11|2396.53|2395.03|2396.84|2395.34|2396.53|2395.03|0
1642014240000|2022-01-12 19:04:00|2396.57|2395.07|2396.59|2395.09|2396.59|2395.09|2396.4|2394.9|0
1642014250000|2022-01-12 19:04:10|2396.63|2395.13|2396.89|2395.39|2396.89|2395.39|2396.63|2395.13|0
1642014260000|2022-01-12 19:04:20|2396.93|2395.43|2397.15|2395.65|2397.19|2395.69|2396.89|2395.39|0
1642014270000|2022-01-12 19:04:30|2397.19|2395.69|2397.27|2395.77|2397.31|2395.81|2397.14|2395.64|0
1642014280000|2022-01-12 19:04:40|2397.23|2395.73|2397.31|2395.81|2397.44|2395.94|2397.19|2395.69|0
1642014290000|2022-01-12 19:04:50|2397.23|2395.73|2397.15|2395.65|2397.31|2395.81|2397.15|2395.65|0
1642014300000|2022-01-12 19:05:00|2397.12|2395.62|2396.82|2395.32|2397.12|2395.62|2396.63|2395.13|0
1642014310000|2022-01-12 19:05:10|2396.91|2395.41|2397.51|2396.01|2397.51|2396.01|2396.78|2395.28|0
1642014320000|2022-01-12 19:05:20|2397.61|2396.11|2397.47|2395.97|2397.64|2396.14|2397.34|2395.84|0
1642014330000|2022-01-12 19:05:30|2397.51|2396.01|2397.27|2395.77|2397.61|2396.11|2397.27|2395.77|0
1642014340000|2022-01-12 19:05:40|2397.17|2395.67|2396.93|2395.43|2397.27|2395.77|2396.8|2395.3|0
1642014350000|2022-01-12 19:05:50|2396.89|2395.39|2397.23|2395.73|2397.23|2395.73|2396.89|2395.39|0
1642014360000|2022-01-12 19:06:00|2397.15|2395.65|2397.27|2395.77|2397.27|2395.77|2396.97|2395.47|0
1642014370000|2022-01-12 19:06:10|2397.23|2395.73|2397.1|2395.6|2397.23|2395.73|2396.67|2395.17|0
1642014380000|2022-01-12 19:06:20|2397.14|2395.64|2397.06|2395.56|2397.23|2395.73|2397.06|2395.56|0
1642014390000|2022-01-12 19:06:30|2396.97|2395.47|2397.52|2396.02|2397.52|2396.02|2396.84|2395.34|0
1642014400000|2022-01-12 19:06:40|2397.55|2396.05|2397.55|2396.05|2397.82|2396.32|2397.52|2396.02|0
1642014410000|2022-01-12 19:06:50|2397.52|2396.02|2397.25|2395.75|2397.52|2396.02|2397.22|2395.72|0
1642014420000|2022-01-12 19:07:00|2397.22|2395.72|2397.18|2395.68|2397.25|2395.75|2396.92|2395.42|0
1642014430000|2022-01-12 19:07:10|2397.14|2395.64|2396.92|2395.42|2397.22|2395.72|2396.92|2395.42|0
1642014440000|2022-01-12 19:07:20|2397.01|2395.51|2396.92|2395.42|2397.05|2395.55|2396.88|2395.38|0
1642014450000|2022-01-12 19:07:30|2396.88|2395.38|2397.22|2395.72|2397.22|2395.72|2396.88|2395.38|0
1642014460000|2022-01-12 19:07:40|2397.18|2395.68|2397.29|2395.79|2397.29|2395.79|2396.99|2395.49|0
1642014470000|2022-01-12 19:07:50|2397.33|2395.83|2397.55|2396.05|2397.55|2396.05|2397.29|2395.79|0
1642014480000|2022-01-12 19:08:00|2397.52|2396.02|2397.55|2396.05|2397.63|2396.13|2397.42|2395.92|0
1642014490000|2022-01-12 19:08:10|2397.59|2396.09|2397.89|2396.39|2397.93|2396.43|2397.46|2395.96|0
1642014500000|2022-01-12 19:08:20|2397.85|2396.35|2397.8|2396.3|2397.93|2396.43|2397.76|2396.26|0
1642014510000|2022-01-12 19:08:30|2397.89|2396.39|2397.29|2395.79|2397.89|2396.39|2397.29|2395.79|0
1642014520000|2022-01-12 19:08:40|2397.33|2395.83|2397.59|2396.09|2397.61|2396.11|2397.29|2395.79|0
1642014530000|2022-01-12 19:08:50|2397.61|2396.11|2397.37|2395.87|2397.63|2396.13|2397.33|2395.83|0
1642014540000|2022-01-12 19:09:00|2397.41|2395.91|2397.89|2396.39|2397.89|2396.39|2397.37|2395.87|0
1642014550000|2022-01-12 19:09:10|2397.93|2396.43|2397.93|2396.43|2397.97|2396.47|2397.89|2396.39|0
1642014560000|2022-01-12 19:09:20|2397.97|2396.47|2397.72|2396.22|2398.19|2396.69|2397.59|2396.09|0
1642014570000|2022-01-12 19:09:30|2397.63|2396.13|2397.37|2395.87|2397.63|2396.13|2397.33|2395.83|0
1642014580000|2022-01-12 19:09:40|2397.46|2395.96|2397.29|2395.79|2397.55|2396.05|2397.29|2395.79|0
1642014590000|2022-01-12 19:09:50|2397.33|2395.83|2397.22|2395.72|2397.55|2396.05|2397.22|2395.72|0
1642014600000|2022-01-12 19:10:00|2397.25|2395.75|2397.01|2395.51|2397.25|2395.75|2396.95|2395.45|0
1642014610000|2022-01-12 19:10:10|2397.1|2395.6|2397.44|2395.94|2397.48|2395.98|2396.88|2395.38|0
1642014620000|2022-01-12 19:10:20|2397.25|2395.75|2397.52|2396.02|2397.55|2396.05|2397.25|2395.75|0
1642014630000|2022-01-12 19:10:30|2397.55|2396.05|2397.52|2396.02|2397.55|2396.05|2397.52|2396.02|0
1642014640000|2022-01-12 19:10:40|2397.48|2395.98|2397.52|2396.02|2397.55|2396.05|2397.29|2395.79|0
1642014650000|2022-01-12 19:10:50|2397.48|2395.98|2397.52|2396.02|2397.59|2396.09|2397.48|2395.98|0
1642014660000|2022-01-12 19:11:00|2397.55|2396.05|2397.55|2396.05|2397.59|2396.09|2397.5|2396|0
1642014670000|2022-01-12 19:11:10|2397.52|2396.02|2397.25|2395.75|2397.55|2396.05|2397.25|2395.75|0
1642014680000|2022-01-12 19:11:20|2397.29|2395.79|2397.85|2396.35|2397.85|2396.35|2397.29|2395.79|0
1642014690000|2022-01-12 19:11:30|2397.82|2396.32|2397.59|2396.09|2397.85|2396.35|2397.55|2396.05|0
1642014700000|2022-01-12 19:11:40|2397.55|2396.05|2397.55|2396.05|2397.55|2396.05|2397.38|2395.88|0
1642014710000|2022-01-12 19:11:50|2397.52|2396.02|2397.52|2396.02|2397.61|2396.11|2397.23|2395.73|0
1642014720000|2022-01-12 19:12:00|2397.55|2396.05|2397.74|2396.24|2397.78|2396.28|2397.55|2396.05|0
1642014730000|2022-01-12 19:12:10|2397.55|2396.05|2397.85|2396.35|2397.85|2396.35|2397.55|2396.05|0
1642014740000|2022-01-12 19:12:20|2397.82|2396.32|2398.19|2396.69|2398.19|2396.69|2397.82|2396.32|0
1642014750000|2022-01-12 19:12:30|2398.23|2396.73|2398.23|2396.73|2398.45|2396.95|2398.19|2396.69|0
1642014760000|2022-01-12 19:12:40|2398.19|2396.69|2398.53|2397.03|2398.57|2397.07|2398.19|2396.69|0
1642014770000|2022-01-12 19:12:50|2398.57|2397.07|2398.4|2396.9|2398.61|2397.11|2398.31|2396.81|0
1642014780000|2022-01-12 19:13:00|2398.49|2396.99|2398.57|2397.07|2398.57|2397.07|2398.29|2396.79|0
1642014790000|2022-01-12 19:13:10|2398.53|2397.03|2397.97|2396.47|2398.53|2397.03|2397.97|2396.47|0
1642014800000|2022-01-12 19:13:20|2397.93|2396.43|2397.93|2396.43|2397.93|2396.43|2397.8|2396.3|0
1642014810000|2022-01-12 19:13:30|2397.95|2396.45|2397.93|2396.43|2397.97|2396.47|2397.93|2396.43|0
1642014820000|2022-01-12 19:13:40|2397.97|2396.47|2397.93|2396.43|2398.01|2396.51|2397.93|2396.43|0
1642014830000|2022-01-12 19:13:50|2397.95|2396.45|2397.74|2396.24|2397.97|2396.47|2397.74|2396.24|0
1642014840000|2022-01-12 19:14:00|2397.84|2396.34|2397.97|2396.47|2397.97|2396.47|2397.74|2396.24|0
1642014850000|2022-01-12 19:14:10|2398.01|2396.51|2398.01|2396.51|2398.27|2396.77|2397.97|2396.47|0
1642014860000|2022-01-12 19:14:20|2398.1|2396.6|2398.34|2396.84|2398.34|2396.84|2398.01|2396.51|0
1642014870000|2022-01-12 19:14:30|2398.31|2396.81|2398.44|2396.94|2398.57|2397.07|2398.31|2396.81|0
1642014880000|2022-01-12 19:14:40|2398.53|2397.03|2398.57|2397.07|2398.61|2397.11|2398.31|2396.81|0
1642014890000|2022-01-12 19:14:50|2398.61|2397.11|2398.53|2397.03|2398.61|2397.11|2398.53|2397.03|0
1642014900000|2022-01-12 19:15:00|2398.57|2397.07|2398.31|2396.81|2398.57|2397.07|2398.31|2396.81|0
1642014910000|2022-01-12 19:15:10|2398.34|2396.84|2398.61|2397.11|2398.65|2397.15|2398.34|2396.84|0
1642014920000|2022-01-12 19:15:20|2398.65|2397.15|2398.57|2397.07|2398.87|2397.37|2398.57|2397.07|0
1642014930000|2022-01-12 19:15:30|2398.59|2397.09|2398.61|2397.11|2398.74|2397.24|2398.48|2396.98|0
1642014940000|2022-01-12 19:15:40|2398.65|2397.15|2398.61|2397.11|2398.83|2397.33|2398.61|2397.11|0
1642014950000|2022-01-12 19:15:50|2398.7|2397.2|2398.61|2397.11|2398.87|2397.37|2398.61|2397.11|0
1642014960000|2022-01-12 19:16:00|2398.65|2397.15|2398.74|2397.24|2398.87|2397.37|2398.65|2397.15|0
1642014970000|2022-01-12 19:16:10|2398.65|2397.15|2398.31|2396.81|2398.83|2397.33|2398.31|2396.81|0
1642014980000|2022-01-12 19:16:20|2398.29|2396.79|2398.27|2396.77|2398.31|2396.81|2398.04|2396.54|0
1642014990000|2022-01-12 19:16:30|2398.31|2396.81|2398.27|2396.77|2398.31|2396.81|2398.04|2396.54|0
1642015000000|2022-01-12 19:16:40|2398.18|2396.68|2398.34|2396.84|2398.61|2397.11|2398.14|2396.64|0
1642015020000|2022-01-12 19:17:00|2398.31|2396.81|2398.55|2397.05|2398.61|2397.11|2398.31|2396.81|0
1642015030000|2022-01-12 19:17:10|2398.57|2397.07|2398.53|2397.03|2398.61|2397.11|2398.53|2397.03|0
1642015040000|2022-01-12 19:17:20|2398.57|2397.07|2398.57|2397.07|2398.65|2397.15|2398.57|2397.07|0
1642015050000|2022-01-12 19:17:30|2398.53|2397.03|2398.61|2397.11|2398.65|2397.15|2398.53|2397.03|0
1642015060000|2022-01-12 19:17:40|2398.65|2397.15|2398.57|2397.07|2398.74|2397.24|2398.57|2397.07|0
1642015070000|2022-01-12 19:17:50|2398.53|2397.03|2398.34|2396.84|2398.53|2397.03|2398.31|2396.81|0
1642015080000|2022-01-12 19:18:00|2398.38|2396.88|2398.48|2396.98|2398.57|2397.07|2398.34|2396.84|0
1642015090000|2022-01-12 19:18:10|2398.57|2397.07|2398.57|2397.07|2398.61|2397.11|2398.38|2396.88|0
1642015100000|2022-01-12 19:18:20|2398.38|2396.88|2398.48|2396.98|2398.48|2396.98|2398.34|2396.84|0
1642015110000|2022-01-12 19:18:30|2398.38|2396.88|2398.51|2397.01|2398.61|2397.11|2398.38|2396.88|0
1642015120000|2022-01-12 19:18:40|2398.61|2397.11|2398.81|2397.31|2398.95|2397.45|2398.61|2397.11|0
1642015130000|2022-01-12 19:18:50|2398.91|2397.41|2398.98|2397.48|2398.98|2397.48|2398.81|2397.31|0
1642015140000|2022-01-12 19:19:00|2398.91|2397.41|2398.95|2397.45|2398.95|2397.45|2398.81|2397.31|0
1642015150000|2022-01-12 19:19:10|2398.91|2397.41|2398.95|2397.45|2398.95|2397.45|2398.72|2397.22|0
1642015160000|2022-01-12 19:19:20|2398.85|2397.35|2398.68|2397.18|2398.95|2397.45|2398.65|2397.15|0
1642015170000|2022-01-12 19:19:30|2398.65|2397.15|2398.91|2397.41|2398.91|2397.41|2398.65|2397.15|0
1642015180000|2022-01-12 19:19:40|2398.81|2397.31|2398.95|2397.45|2398.98|2397.48|2398.81|2397.31|0
1642015190000|2022-01-12 19:19:50|2398.91|2397.41|2398.61|2397.11|2398.91|2397.41|2398.61|2397.11|0
1642015200000|2022-01-12 19:20:00|2398.63|2397.13|2398.61|2397.11|2398.65|2397.15|2398.57|2397.07|0
1642015210000|2022-01-12 19:20:10|2398.65|2397.15|2398.61|2397.11|2398.65|2397.15|2398.57|2397.07|0
1642015220000|2022-01-12 19:20:20|2398.65|2397.15|2398.91|2397.41|2398.93|2397.43|2398.61|2397.11|0
1642015230000|2022-01-12 19:20:30|2398.95|2397.45|2398.95|2397.45|2398.95|2397.45|2398.95|2397.45|0
1642015240000|2022-01-12 19:20:40|2398.93|2397.43|2398.95|2397.45|2398.95|2397.45|2398.93|2397.43|0
1642015250000|2022-01-12 19:20:50|2399.04|2397.54|2399.43|2397.93|2399.47|2397.97|2399.04|2397.54|0
1642015260000|2022-01-12 19:21:00|2399.25|2397.75|2399.3|2397.8|2399.43|2397.93|2399.13|2397.63|0
1642015270000|2022-01-12 19:21:10|2399.34|2397.84|2399.64|2398.14|2399.77|2398.27|2399.21|2397.71|0
1642015280000|2022-01-12 19:21:20|2399.73|2398.23|2399.51|2398.01|2399.81|2398.31|2399.51|2398.01|0
1642015290000|2022-01-12 19:21:30|2399.55|2398.05|2399.51|2398.01|2399.55|2398.05|2399.47|2397.97|0
1642015300000|2022-01-12 19:21:40|2399.55|2398.05|2399.55|2398.05|2399.55|2398.05|2399.51|2398.01|0
1642015310000|2022-01-12 19:21:50|2399.51|2398.01|2399.64|2398.14|2399.73|2398.23|2399.51|2398.01|0
1642015320000|2022-01-12 19:22:00|2399.55|2398.05|2399.47|2397.97|2399.55|2398.05|2399.47|2397.97|0
1642015330000|2022-01-12 19:22:10|2399.43|2397.93|2399.47|2397.97|2399.47|2397.97|2399.21|2397.71|0
1642015340000|2022-01-12 19:22:20|2399.51|2398.01|2399.75|2398.25|2399.75|2398.25|2399.51|2398.01|0
1642015350000|2022-01-12 19:22:30|2399.73|2398.23|2399.64|2398.14|2399.77|2398.27|2399.55|2398.05|0
1642015360000|2022-01-12 19:22:40|2399.73|2398.23|2400.03|2398.53|2400.09|2398.59|2399.73|2398.23|0
1642015370000|2022-01-12 19:22:50|2399.94|2398.44|2400.07|2398.57|2400.15|2398.65|2399.94|2398.44|0
1642015380000|2022-01-12 19:23:00|2400.03|2398.53|2400.24|2398.74|2400.37|2398.87|2400.03|2398.53|0
1642015390000|2022-01-12 19:23:10|2400.33|2398.83|2400.18|2398.68|2400.37|2398.87|2400.11|2398.61|0
1642015400000|2022-01-12 19:23:20|2400.37|2398.87|2400.15|2398.65|2400.37|2398.87|2400.11|2398.61|0
1642015410000|2022-01-12 19:23:30|2400.11|2398.61|2400.11|2398.61|2400.11|2398.61|2399.98|2398.48|0
1642015420000|2022-01-12 19:23:40|2400.15|2398.65|2400.11|2398.61|2400.18|2398.68|2400.11|2398.61|0
1642015430000|2022-01-12 19:23:50|2400.15|2398.65|2400.15|2398.65|2400.18|2398.68|2400.11|2398.61|0
1642015440000|2022-01-12 19:24:00|2400.18|2398.68|2400.15|2398.65|2400.41|2398.91|2400.15|2398.65|0
1642015450000|2022-01-12 19:24:10|2400.11|2398.61|2400.15|2398.65|2400.15|2398.65|2399.92|2398.42|0
1642015460000|2022-01-12 19:24:20|2400.18|2398.68|2400.18|2398.68|2400.18|2398.68|2400.15|2398.65|0
1642015470000|2022-01-12 19:24:30|2400.15|2398.65|2400.15|2398.65|2400.18|2398.68|2400.01|2398.51|0
1642015480000|2022-01-12 19:24:40|2400.18|2398.68|2400.18|2398.68|2400.18|2398.68|2400.15|2398.65|0
1642015490000|2022-01-12 19:24:50|2400.22|2398.72|2400.31|2398.81|2400.31|2398.81|2400.22|2398.72|0
1642015500000|2022-01-12 19:25:00|2400.22|2398.72|2400.15|2398.65|2400.31|2398.81|2400.01|2398.51|0
1642015510000|2022-01-12 19:25:10|2400.18|2398.68|2400.45|2398.95|2400.45|2398.95|2400.15|2398.65|0
1642015520000|2022-01-12 19:25:20|2400.48|2398.98|2400.71|2399.21|2400.75|2399.25|2400.48|2398.98|0
1642015530000|2022-01-12 19:25:30|2400.75|2399.25|2400.71|2399.21|2400.78|2399.28|2400.71|2399.21|0
1642015540000|2022-01-12 19:25:40|2400.62|2399.12|2400.62|2399.12|2400.75|2399.25|2400.58|2399.08|0
1642015550000|2022-01-12 19:25:50|2400.58|2399.08|2400.75|2399.25|2400.75|2399.25|2400.48|2398.98|0
1642015560000|2022-01-12 19:26:00|2400.71|2399.21|2400.62|2399.12|2400.82|2399.32|2400.62|2399.12|0
1642015570000|2022-01-12 19:26:10|2400.71|2399.21|2400.78|2399.28|2400.82|2399.32|2400.52|2399.02|0
1642015580000|2022-01-12 19:26:20|2400.75|2399.25|2400.52|2399.02|2400.75|2399.25|2400.52|2399.02|0
1642015590000|2022-01-12 19:26:30|2400.62|2399.12|2400.48|2398.98|2400.75|2399.25|2400.48|2398.98|0
1642015600000|2022-01-12 19:26:40|2400.45|2398.95|2400.48|2398.98|2400.48|2398.98|2400.45|2398.95|0
1642015610000|2022-01-12 19:26:50|2400.52|2399.02|2400.75|2399.25|2400.75|2399.25|2400.48|2398.98|0
1642015620000|2022-01-12 19:27:00|2400.78|2399.28|2400.65|2399.15|2400.78|2399.28|2400.52|2399.02|0
1642015630000|2022-01-12 19:27:10|2400.56|2399.06|2400.65|2399.15|2400.65|2399.15|2400.52|2399.02|0
1642015640000|2022-01-12 19:27:20|2400.75|2399.25|2400.78|2399.28|2400.78|2399.28|2400.63|2399.13|0
1642015650000|2022-01-12 19:27:30|2400.75|2399.25|2401.08|2399.58|2401.08|2399.58|2400.75|2399.25|0
1642015660000|2022-01-12 19:27:40|2401.12|2399.62|2401.07|2399.57|2401.31|2399.81|2401.05|2399.55|0
1642015670000|2022-01-12 19:27:50|2401.08|2399.58|2401.05|2399.55|2401.08|2399.58|2401.05|2399.55|0
1642015680000|2022-01-12 19:28:00|2401.01|2399.51|2400.92|2399.42|2401.05|2399.55|2400.82|2399.32|0
1642015690000|2022-01-12 19:28:10|2400.82|2399.32|2401.05|2399.55|2401.05|2399.55|2400.82|2399.32|0
1642015700000|2022-01-12 19:28:20|2400.95|2399.45|2401.05|2399.55|2401.12|2399.62|2400.95|2399.45|0
1642015710000|2022-01-12 19:28:30|2401.03|2399.53|2400.65|2399.15|2401.03|2399.53|2400.65|2399.15|0
1642015720000|2022-01-12 19:28:40|2400.56|2399.06|2400.57|2399.07|2400.75|2399.25|2400.51|2399.01|0
1642015730000|2022-01-12 19:28:50|2400.66|2399.16|2400.7|2399.2|2400.7|2399.2|2400.57|2399.07|0
1642015740000|2022-01-12 19:29:00|2400.74|2399.24|2400.82|2399.32|2401.01|2399.51|2400.74|2399.24|0
1642015750000|2022-01-12 19:29:10|2400.92|2399.42|2401.08|2399.58|2401.12|2399.62|2400.78|2399.28|0
1642015760000|2022-01-12 19:29:20|2401.07|2399.57|2400.92|2399.42|2401.08|2399.58|2400.92|2399.42|0
1642015770000|2022-01-12 19:29:30|2401.01|2399.51|2400.92|2399.42|2401.08|2399.58|2400.92|2399.42|0
1642015780000|2022-01-12 19:29:40|2401.01|2399.51|2401.05|2399.55|2401.07|2399.57|2401.01|2399.51|0
1642015790000|2022-01-12 19:29:50|2401.08|2399.58|2401.05|2399.55|2401.31|2399.81|2401.05|2399.55|0
1642015800000|2022-01-12 19:30:00|2401.01|2399.51|2401.08|2399.58|2401.12|2399.62|2400.92|2399.42|0
1642015810000|2022-01-12 19:30:10|2401.05|2399.55|2400.75|2399.25|2401.05|2399.55|2400.75|2399.25|0
1642015820000|2022-01-12 19:30:20|2400.71|2399.21|2400.52|2399.02|2400.75|2399.25|2400.48|2398.98|0
1642015830000|2022-01-12 19:30:30|2400.62|2399.12|2400.52|2399.02|2400.75|2399.25|2400.45|2398.95|0
1642015840000|2022-01-12 19:30:40|2400.48|2398.98|2400.75|2399.25|2400.75|2399.25|2400.48|2398.98|0
1642015850000|2022-01-12 19:30:50|2400.65|2399.15|2400.52|2399.02|2400.75|2399.25|2400.5|2399|0
1642015860000|2022-01-12 19:31:00|2400.62|2399.12|2400.52|2399.02|2400.62|2399.12|2400.48|2398.98|0
1642015870000|2022-01-12 19:31:10|2400.62|2399.12|2399.81|2398.31|2400.62|2399.12|2399.81|2398.31|0
1642015880000|2022-01-12 19:31:20|2399.77|2398.27|2399.77|2398.27|2399.81|2398.31|2399.64|2398.14|0
1642015890000|2022-01-12 19:31:30|2399.81|2398.31|2399.77|2398.27|2399.81|2398.31|2399.73|2398.23|0
1642015900000|2022-01-12 19:31:40|2399.73|2398.23|2399.64|2398.14|2399.73|2398.23|2399.47|2397.97|0
1642015910000|2022-01-12 19:31:50|2399.73|2398.23|2400.11|2398.61|2400.15|2398.65|2399.73|2398.23|0
1642015920000|2022-01-12 19:32:00|2400.15|2398.65|2400.45|2398.95|2400.45|2398.95|2400.15|2398.65|0
1642015930000|2022-01-12 19:32:10|2400.41|2398.91|2400.03|2398.53|2400.41|2398.91|2400.03|2398.53|0
1642015940000|2022-01-12 19:32:20|2399.94|2398.44|2399.81|2398.31|2400.11|2398.61|2399.81|2398.31|0
1642015950000|2022-01-12 19:32:30|2399.77|2398.27|2399.77|2398.27|2399.81|2398.31|2399.73|2398.23|0
1642015960000|2022-01-12 19:32:40|2399.81|2398.31|2399.77|2398.27|2399.81|2398.31|2399.64|2398.14|0
1642015970000|2022-01-12 19:32:50|2399.79|2398.29|2399.51|2398.01|2399.81|2398.31|2399.47|2397.97|0
1642015980000|2022-01-12 19:33:00|2399.56|2398.06|2399.51|2398.01|2399.81|2398.31|2399.51|2398.01|0
1642015990000|2022-01-12 19:33:10|2399.47|2397.97|2399.51|2398.01|2399.81|2398.31|2399.47|2397.97|0
1642016000000|2022-01-12 19:33:20|2399.41|2397.91|2398.91|2397.41|2399.56|2398.06|2398.91|2397.41|0
1642016010000|2022-01-12 19:33:30|2399|2397.5|2398.91|2397.41|2399|2397.5|2398.87|2397.37|0
1642016020000|2022-01-12 19:33:40|2398.87|2397.37|2399.08|2397.58|2399.21|2397.71|2398.83|2397.33|0
1642016030000|2022-01-12 19:33:50|2398.98|2397.48|2399.26|2397.76|2399.28|2397.78|2398.95|2397.45|0
1642016040000|2022-01-12 19:34:00|2399.28|2397.78|2399.28|2397.78|2399.28|2397.78|2399.08|2397.58|0
1642016050000|2022-01-12 19:34:10|2399.25|2397.75|2399.25|2397.75|2399.51|2398.01|2399.19|2397.69|0
1642016060000|2022-01-12 19:34:20|2399.21|2397.71|2399.25|2397.75|2399.25|2397.75|2399.21|2397.71|0
1642016070000|2022-01-12 19:34:30|2399.34|2397.84|2399.3|2397.8|2399.39|2397.89|2399.17|2397.67|0
1642016080000|2022-01-12 19:34:40|2399.39|2397.89|2399.43|2397.93|2399.43|2397.93|2399.26|2397.76|0
1642016090000|2022-01-12 19:34:50|2399.47|2397.97|2399.39|2397.89|2399.47|2397.97|2399.39|2397.89|0
1642016100000|2022-01-12 19:35:00|2399.35|2397.85|2399.71|2398.21|2399.75|2398.25|2399.35|2397.85|0
1642016110000|2022-01-12 19:35:10|2399.62|2398.12|2399.47|2397.97|2399.71|2398.21|2399.47|2397.97|0
1642016120000|2022-01-12 19:35:20|2399.49|2397.99|2399.29|2397.79|2399.49|2397.99|2399.06|2397.56|0
1642016130000|2022-01-12 19:35:30|2399.33|2397.83|2399.36|2397.86|2399.36|2397.86|2399.29|2397.79|0
1642016140000|2022-01-12 19:35:40|2399.33|2397.83|2399.53|2398.03|2399.67|2398.17|2399.21|2397.71|0
1642016150000|2022-01-12 19:35:50|2399.63|2398.13|2399.74|2398.24|2399.74|2398.24|2399.53|2398.03|0
1642016160000|2022-01-12 19:36:00|2399.67|2398.17|2399.7|2398.2|2399.74|2398.24|2399.53|2398.03|0
1642016170000|2022-01-12 19:36:10|2399.67|2398.17|2399.74|2398.24|2399.78|2398.28|2399.67|2398.17|0
1642016180000|2022-01-12 19:36:20|2399.7|2398.2|2399.93|2398.43|2399.93|2398.43|2399.7|2398.2|0
1642016190000|2022-01-12 19:36:30|2399.89|2398.39|2399.93|2398.43|2399.97|2398.47|2399.89|2398.39|0
1642016200000|2022-01-12 19:36:40|2399.89|2398.39|2399.89|2398.39|2399.91|2398.41|2399.7|2398.2|0
1642016210000|2022-01-12 19:36:50|2399.91|2398.41|2399.89|2398.39|2399.97|2398.47|2399.89|2398.39|0
1642016220000|2022-01-12 19:37:00|2399.93|2398.43|2399.98|2398.48|2400|2398.5|2399.89|2398.39|0
1642016230000|2022-01-12 19:37:10|2399.97|2398.47|2400|2398.5|2400.13|2398.63|2399.97|2398.47|0
1642016240000|2022-01-12 19:37:20|2400.04|2398.54|2400.27|2398.77|2400.3|2398.8|2400.04|2398.54|0
1642016250000|2022-01-12 19:37:30|2400.23|2398.73|2400.27|2398.77|2400.3|2398.8|2400.04|2398.54|0
1642016260000|2022-01-12 19:37:40|2400.3|2398.8|2400.49|2398.99|2400.49|2398.99|2400.27|2398.77|0
1642016270000|2022-01-12 19:37:50|2400.53|2399.03|2400.23|2398.73|2400.53|2399.03|2400.1|2398.6|0
1642016280000|2022-01-12 19:38:00|2400.13|2398.63|2400.27|2398.77|2400.3|2398.8|2400.13|2398.63|0
1642016290000|2022-01-12 19:38:10|2400.3|2398.8|2400.3|2398.8|2400.3|2398.8|2400.27|2398.77|0
1642016300000|2022-01-12 19:38:20|2400.32|2398.82|2400.53|2399.03|2400.57|2399.07|2400.3|2398.8|0
1642016310000|2022-01-12 19:38:30|2400.49|2398.99|2400.45|2398.95|2400.49|2398.99|2400.38|2398.88|0
1642016320000|2022-01-12 19:38:40|2400.36|2398.86|2400.49|2398.99|2400.49|2398.99|2400.36|2398.86|0
1642016330000|2022-01-12 19:38:50|2400.53|2399.03|2400.53|2399.03|2400.57|2399.07|2400.49|2398.99|0
1642016340000|2022-01-12 19:39:00|2400.49|2398.99|2400.49|2398.99|2400.49|2398.99|2400.45|2398.95|0
1642016350000|2022-01-12 19:39:10|2400.53|2399.03|2400.49|2398.99|2400.53|2399.03|2400.47|2398.97|0
1642016360000|2022-01-12 19:39:20|2400.51|2399.01|2400.49|2398.99|2400.53|2399.03|2400.49|2398.99|0
1642016370000|2022-01-12 19:39:30|2400.57|2399.07|2400.57|2399.07|2400.57|2399.07|2400.53|2399.03|0
1642016380000|2022-01-12 19:39:40|2400.53|2399.03|2400.25|2398.75|2400.53|2399.03|2400.25|2398.75|0
1642016390000|2022-01-12 19:39:50|2400.27|2398.77|2400.3|2398.8|2400.34|2398.84|2400.23|2398.73|0
1642016400000|2022-01-12 19:40:00|2400.27|2398.77|2399.97|2398.47|2400.3|2398.8|2399.97|2398.47|0
1642016410000|2022-01-12 19:40:10|2399.93|2398.43|2400|2398.5|2400.02|2398.52|2399.93|2398.43|0
1642016420000|2022-01-12 19:40:20|2400.04|2398.54|2400|2398.5|2400.27|2398.77|2399.98|2398.48|0
1642016430000|2022-01-12 19:40:30|2399.97|2398.47|2399.7|2398.2|2400|2398.5|2399.7|2398.2|0
1642016440000|2022-01-12 19:40:40|2399.74|2398.24|2399.74|2398.24|2399.74|2398.24|2399.7|2398.2|0
1642016450000|2022-01-12 19:40:50|2399.7|2398.2|2399.74|2398.24|2399.74|2398.24|2399.57|2398.07|0
1642016460000|2022-01-12 19:41:00|2399.7|2398.2|2399.7|2398.2|2399.74|2398.24|2399.7|2398.2|0
1642016470000|2022-01-12 19:41:10|2399.74|2398.24|2400|2398.5|2400|2398.5|2399.74|2398.24|0
1642016480000|2022-01-12 19:41:20|2399.98|2398.48|2400.04|2398.54|2400.04|2398.54|2399.97|2398.47|0
1642016490000|2022-01-12 19:41:30|2400|2398.5|2399.7|2398.2|2400|2398.5|2399.57|2398.07|0
1642016500000|2022-01-12 19:41:40|2399.72|2398.22|2399.7|2398.2|2399.74|2398.24|2399.7|2398.2|0
1642016510000|2022-01-12 19:41:50|2399.61|2398.11|2399.67|2398.17|2399.7|2398.2|2399.48|2397.98|0
1642016520000|2022-01-12 19:42:00|2399.57|2398.07|2399.14|2397.64|2399.7|2398.2|2399.14|2397.64|0
1642016530000|2022-01-12 19:42:10|2399.1|2397.6|2398.5|2397|2399.1|2397.6|2398.33|2396.83|0
1642016540000|2022-01-12 19:42:20|2398.43|2396.93|2398.32|2396.82|2398.46|2396.96|2398.2|2396.7|0
1642016550000|2022-01-12 19:42:30|2398.41|2396.91|2398.62|2397.12|2398.62|2397.12|2398.32|2396.82|0
1642016560000|2022-01-12 19:42:40|2398.58|2397.08|2398.58|2397.08|2398.62|2397.12|2398.58|2397.08|0
1642016570000|2022-01-12 19:42:50|2398.54|2397.04|2398.39|2396.89|2398.54|2397.04|2398.32|2396.82|0
1642016580000|2022-01-12 19:43:00|2398.35|2396.85|2398.39|2396.89|2398.62|2397.12|2398.35|2396.85|0
1642016590000|2022-01-12 19:43:10|2398.43|2396.93|2398.66|2397.16|2398.66|2397.16|2398.43|2396.93|0
1642016600000|2022-01-12 19:43:20|2398.67|2397.17|2398.92|2397.42|2398.92|2397.42|2398.66|2397.16|0
1642016610000|2022-01-12 19:43:30|2398.9|2397.4|2398.92|2397.42|2398.96|2397.46|2398.9|2397.4|0
1642016620000|2022-01-12 19:43:40|2398.96|2397.46|2398.58|2397.08|2398.96|2397.46|2398.58|2397.08|0
1642016630000|2022-01-12 19:43:50|2398.6|2397.1|2398.45|2396.95|2398.62|2397.12|2398.45|2396.95|0
1642016640000|2022-01-12 19:44:00|2398.54|2397.04|2398.54|2397.04|2398.58|2397.08|2398.28|2396.78|0
1642016650000|2022-01-12 19:44:10|2398.56|2397.06|2398.41|2396.91|2398.62|2397.12|2398.41|2396.91|0
1642016660000|2022-01-12 19:44:20|2398.32|2396.82|2398.54|2397.04|2398.54|2397.04|2398.28|2396.78|0
1642016670000|2022-01-12 19:44:30|2398.45|2396.95|2398.41|2396.91|2398.54|2397.04|2398.37|2396.87|0
1642016680000|2022-01-12 19:44:40|2398.37|2396.87|2398.28|2396.78|2398.37|2396.87|2398.15|2396.65|0
1642016690000|2022-01-12 19:44:50|2398.24|2396.74|2398.28|2396.78|2398.28|2396.78|2397.98|2396.48|0
1642016700000|2022-01-12 19:45:00|2398.24|2396.74|2398.35|2396.85|2398.35|2396.85|2398.24|2396.74|0
1642016710000|2022-01-12 19:45:10|2398.41|2396.91|2398.09|2396.59|2398.43|2396.93|2398.09|2396.59|0
1642016720000|2022-01-12 19:45:20|2398.28|2396.78|2398.32|2396.82|2398.39|2396.89|2398.19|2396.69|0
1642016730000|2022-01-12 19:45:30|2398.35|2396.85|2398.66|2397.16|2398.66|2397.16|2398.35|2396.85|0
1642016740000|2022-01-12 19:45:40|2398.62|2397.12|2398.62|2397.12|2398.66|2397.16|2398.58|2397.08|0
1642016750000|2022-01-12 19:45:50|2398.5|2397|2398.22|2396.72|2398.5|2397|2398.22|2396.72|0
1642016760000|2022-01-12 19:46:00|2398.32|2396.82|2397.75|2396.25|2398.39|2396.89|2397.75|2396.25|0
1642016770000|2022-01-12 19:46:10|2397.79|2396.29|2398.05|2396.55|2398.13|2396.63|2397.75|2396.25|0
1642016780000|2022-01-12 19:46:20|2398.02|2396.52|2398.13|2396.63|2398.17|2396.67|2398.02|2396.52|0
1642016790000|2022-01-12 19:46:30|2398.17|2396.67|2398.43|2396.93|2398.43|2396.93|2398.13|2396.63|0
1642016800000|2022-01-12 19:46:40|2398.47|2396.97|2398.45|2396.95|2398.51|2397.01|2398.43|2396.93|0
1642016810000|2022-01-12 19:46:50|2398.47|2396.97|2398.43|2396.93|2398.47|2396.97|2398.34|2396.84|0
1642016820000|2022-01-12 19:47:00|2398.37|2396.87|2398.34|2396.84|2398.43|2396.93|2398.17|2396.67|0
1642016830000|2022-01-12 19:47:10|2398.43|2396.93|2398.21|2396.71|2398.43|2396.93|2398.21|2396.71|0
1642016840000|2022-01-12 19:47:20|2398.25|2396.75|2398.21|2396.71|2398.25|2396.75|2398.17|2396.67|0
1642016850000|2022-01-12 19:47:30|2398.25|2396.75|2398.25|2396.75|2398.25|2396.75|2398.21|2396.71|0
1642016860000|2022-01-12 19:47:40|2398.28|2396.78|2398.68|2397.18|2398.77|2397.27|2398.25|2396.75|0
1642016870000|2022-01-12 19:47:50|2398.58|2397.08|2398.55|2397.05|2398.58|2397.08|2398.55|2397.05|0
1642016880000|2022-01-12 19:48:00|2398.51|2397.01|2398.51|2397.01|2398.51|2397.01|2398.28|2396.78|0
1642016890000|2022-01-12 19:48:10|2398.55|2397.05|2398.55|2397.05|2398.68|2397.18|2398.55|2397.05|0
1642016900000|2022-01-12 19:48:20|2398.58|2397.08|2398.81|2397.31|2398.81|2397.31|2398.55|2397.05|0
1642016910000|2022-01-12 19:48:30|2398.85|2397.35|2398.88|2397.38|2398.88|2397.38|2398.81|2397.31|0
1642016920000|2022-01-12 19:48:40|2398.92|2397.42|2399.15|2397.65|2399.37|2397.87|2398.92|2397.42|0
1642016930000|2022-01-12 19:48:50|2399.11|2397.61|2399.11|2397.61|2399.11|2397.61|2399.11|2397.61|0
1642016940000|2022-01-12 19:49:00|2399.15|2397.65|2399.11|2397.61|2399.26|2397.76|2399.11|2397.61|0
1642016950000|2022-01-12 19:49:10|2399.15|2397.65|2399.07|2397.57|2399.15|2397.65|2399.07|2397.57|0
1642016960000|2022-01-12 19:49:20|2399.03|2397.53|2399.15|2397.65|2399.15|2397.65|2398.94|2397.44|0
1642016970000|2022-01-12 19:49:30|2399.11|2397.61|2399.11|2397.61|2399.11|2397.61|2399.01|2397.51|0
1642016980000|2022-01-12 19:49:40|2399.15|2397.65|2399.15|2397.65|2399.22|2397.72|2399.15|2397.65|0
1642016990000|2022-01-12 19:49:50|2399.05|2397.55|2399.15|2397.65|2399.15|2397.65|2398.92|2397.42|0
1642017000000|2022-01-12 19:50:00|2399.11|2397.61|2399.18|2397.68|2399.18|2397.68|2398.88|2397.38|0
1642017010000|2022-01-12 19:50:10|2399.16|2397.66|2399.18|2397.68|2399.18|2397.68|2399.05|2397.55|0
1642017020000|2022-01-12 19:50:20|2399.15|2397.65|2399.18|2397.68|2399.18|2397.68|2398.96|2397.46|0
1642017030000|2022-01-12 19:50:30|2399.22|2397.72|2399.45|2397.95|2399.48|2397.98|2399.22|2397.72|0
1642017040000|2022-01-12 19:50:40|2399.48|2397.98|2399.56|2398.06|2399.75|2398.25|2399.48|2397.98|0
1642017050000|2022-01-12 19:50:50|2399.65|2398.15|2399.92|2398.42|2400.05|2398.55|2399.65|2398.15|0
1642017060000|2022-01-12 19:51:00|2399.82|2398.32|2399.65|2398.15|2399.82|2398.32|2399.56|2398.06|0
1642017070000|2022-01-12 19:51:10|2399.56|2398.06|2399.52|2398.02|2399.71|2398.21|2399.48|2397.98|0
1642017080000|2022-01-12 19:51:20|2399.56|2398.06|2399.92|2398.42|2400.05|2398.55|2399.56|2398.06|0
1642017090000|2022-01-12 19:51:30|2399.82|2398.32|2399.92|2398.42|2400.05|2398.55|2399.78|2398.28|0
1642017100000|2022-01-12 19:51:40|2400.01|2398.51|2399.82|2398.32|2400.05|2398.55|2399.82|2398.32|0
1642017110000|2022-01-12 19:51:50|2399.86|2398.36|2399.75|2398.25|2400.08|2398.58|2399.65|2398.15|0
1642017120000|2022-01-12 19:52:00|2399.65|2398.15|2399.26|2397.76|2399.75|2398.25|2399.26|2397.76|0
1642017130000|2022-01-12 19:52:10|2399.35|2397.85|2399.45|2397.95|2399.48|2397.98|2399.18|2397.68|0
1642017140000|2022-01-12 19:52:20|2399.35|2397.85|2399.39|2397.89|2399.48|2397.98|2399.26|2397.76|0
1642017150000|2022-01-12 19:52:30|2399.35|2397.85|2399.45|2397.95|2399.48|2397.98|2399.22|2397.72|0
1642017160000|2022-01-12 19:52:40|2399.41|2397.91|2399.22|2397.72|2399.41|2397.91|2399.22|2397.72|0
1642017170000|2022-01-12 19:52:50|2399.26|2397.76|2399.48|2397.98|2399.48|2397.98|2399.26|2397.76|0
1642017180000|2022-01-12 19:53:00|2399.45|2397.95|2399.39|2397.89|2399.52|2398.02|2399.26|2397.76|0
1642017190000|2022-01-12 19:53:10|2399.48|2397.98|2399.39|2397.89|2399.52|2398.02|2399.26|2397.76|0
1642017200000|2022-01-12 19:53:20|2399.48|2397.98|2399.82|2398.32|2399.86|2398.36|2399.48|2397.98|0
1642017210000|2022-01-12 19:53:30|2399.86|2398.36|2399.56|2398.06|2399.86|2398.36|2399.56|2398.06|0
1642017220000|2022-01-12 19:53:40|2399.52|2398.02|2399.52|2398.02|2399.56|2398.06|2399.39|2397.89|0
1642017230000|2022-01-12 19:53:50|2399.48|2397.98|2399.56|2398.06|2399.56|2398.06|2399.3|2397.8|0
1642017240000|2022-01-12 19:54:00|2399.52|2398.02|2399.46|2397.96|2399.52|2398.02|2399.28|2397.78|0
1642017250000|2022-01-12 19:54:10|2399.48|2397.98|2399.26|2397.76|2399.48|2397.98|2399.22|2397.72|0
1642017260000|2022-01-12 19:54:20|2399.3|2397.8|2399.48|2397.98|2399.48|2397.98|2399.22|2397.72|0
1642017270000|2022-01-12 19:54:30|2399.39|2397.89|2399.45|2397.95|2399.48|2397.98|2399.35|2397.85|0
1642017280000|2022-01-12 19:54:40|2399.48|2397.98|2399.75|2398.25|2399.78|2398.28|2399.48|2397.98|0
1642017290000|2022-01-12 19:54:50|2399.65|2398.15|2399.78|2398.28|2399.82|2398.32|2399.52|2398.02|0
1642017300000|2022-01-12 19:55:00|2399.69|2398.19|2399.86|2398.36|2399.88|2398.38|2399.69|2398.19|0
1642017310000|2022-01-12 19:55:10|2399.9|2398.4|2400.35|2398.85|2400.38|2398.88|2399.9|2398.4|0
1642017320000|2022-01-12 19:55:20|2400.25|2398.75|2399.65|2398.15|2400.25|2398.75|2399.65|2398.15|0
1642017330000|2022-01-12 19:55:30|2399.75|2398.25|2399.86|2398.36|2399.86|2398.36|2399.69|2398.19|0
1642017340000|2022-01-12 19:55:40|2399.9|2398.4|2399.99|2398.49|2400.12|2398.62|2399.86|2398.36|0
1642017350000|2022-01-12 19:55:50|2400.08|2398.58|2399.99|2398.49|2400.08|2398.58|2399.99|2398.49|0
1642017360000|2022-01-12 19:56:00|2400.08|2398.58|2400.16|2398.66|2400.2|2398.7|2399.99|2398.49|0
1642017370000|2022-01-12 19:56:10|2400.12|2398.62|2399.97|2398.47|2400.16|2398.66|2399.94|2398.44|0
1642017380000|2022-01-12 19:56:20|2399.94|2398.44|2400.2|2398.7|2400.2|2398.7|2399.94|2398.44|0
1642017390000|2022-01-12 19:56:30|2400.24|2398.74|2400.2|2398.7|2400.24|2398.74|2400.2|2398.7|0
1642017400000|2022-01-12 19:56:40|2400.16|2398.66|2400.12|2398.62|2400.16|2398.66|2400.03|2398.53|0
1642017410000|2022-01-12 19:56:50|2400.16|2398.66|2400.2|2398.7|2400.2|2398.7|2400.16|2398.66|0
1642017420000|2022-01-12 19:57:00|2400.16|2398.66|2400.42|2398.92|2400.42|2398.92|2400.16|2398.66|0
1642017430000|2022-01-12 19:57:10|2400.46|2398.96|2400.46|2398.96|2400.5|2399|2400.46|2398.96|0
1642017440000|2022-01-12 19:57:20|2400.42|2398.92|2400.42|2398.92|2400.46|2398.96|2400.16|2398.66|0
1642017450000|2022-01-12 19:57:30|2400.38|2398.88|2400.38|2398.88|2400.4|2398.9|2400.29|2398.79|0
1642017460000|2022-01-12 19:57:40|2400.42|2398.92|2400.38|2398.88|2400.42|2398.92|2400.29|2398.79|0
1642017470000|2022-01-12 19:57:50|2400.29|2398.79|2400.46|2398.96|2400.46|2398.96|2400.29|2398.79|0
1642017480000|2022-01-12 19:58:00|2400.42|2398.92|2400.38|2398.88|2400.42|2398.92|2400.16|2398.66|0
1642017490000|2022-01-12 19:58:10|2400.29|2398.79|2400.38|2398.88|2400.38|2398.88|2400.29|2398.79|0
1642017500000|2022-01-12 19:58:20|2400.42|2398.92|2400.42|2398.92|2400.46|2398.96|2400.38|2398.88|0
1642017510000|2022-01-12 19:58:30|2400.4|2398.9|2400.2|2398.7|2400.4|2398.9|2400.16|2398.66|0
1642017520000|2022-01-12 19:58:40|2400.18|2398.68|2400.16|2398.66|2400.2|2398.7|2400.16|2398.66|0
1642017530000|2022-01-12 19:58:50|2400.12|2398.62|2400.16|2398.66|2400.16|2398.66|2400.12|2398.62|0
1642017540000|2022-01-12 19:59:00|2400.12|2398.62|2399.9|2398.4|2400.12|2398.62|2399.9|2398.4|0
1642017550000|2022-01-12 19:59:10|2399.94|2398.44|2399.9|2398.4|2399.94|2398.44|2399.82|2398.32|0
1642017560000|2022-01-12 19:59:20|2399.86|2398.36|2399.6|2398.1|2399.86|2398.36|2399.56|2398.06|0
1642017570000|2022-01-12 19:59:30|2399.56|2398.06|2399.56|2398.06|2399.6|2398.1|2399.56|2398.06|0
1642017580000|2022-01-12 19:59:40|2399.6|2398.1|2399.58|2398.08|2399.6|2398.1|2399.52|2398.02|0
1642017590000|2022-01-12 19:59:50|2399.6|2398.1|2399.62|2398.12|2399.64|2398.14|2399.56|2398.06|0
1642017600000|2022-01-12 20:00:00|2399.64|2398.14|2399.64|2398.14|2399.86|2398.36|2399.6|2398.1|0
1642017610000|2022-01-12 20:00:10|2399.82|2398.32|2399.9|2398.4|2399.9|2398.4|2399.69|2398.19|0
1642017620000|2022-01-12 20:00:20|2399.86|2398.36|2400.42|2398.92|2400.42|2398.92|2399.86|2398.36|0
1642017630000|2022-01-12 20:00:30|2400.38|2398.88|2399.82|2398.32|2400.38|2398.88|2399.78|2398.28|0
1642017640000|2022-01-12 20:00:40|2399.78|2398.28|2398.9|2397.4|2399.78|2398.28|2398.69|2397.19|0
1642017650000|2022-01-12 20:00:50|2398.81|2397.31|2399.31|2397.81|2399.31|2397.81|2398.77|2397.27|0
1642017660000|2022-01-12 20:01:00|2399.28|2397.78|2398.64|2397.14|2399.28|2397.78|2398.6|2397.1|0
1642017670000|2022-01-12 20:01:10|2398.73|2397.23|2398.04|2396.54|2398.73|2397.23|2397.49|2395.99|0
1642017680000|2022-01-12 20:01:20|2398|2396.5|2398.3|2396.8|2398.3|2396.8|2397.91|2396.41|0
1642017690000|2022-01-12 20:01:30|2398.39|2396.89|2398.51|2397.01|2398.98|2397.48|2398.39|2396.89|0
1642017700000|2022-01-12 20:01:40|2398.47|2396.97|2398.64|2397.14|2398.64|2397.14|2398.25|2396.75|0
1642017710000|2022-01-12 20:01:50|2398.73|2397.23|2399.15|2397.65|2399.15|2397.65|2398.6|2397.1|0
1642017720000|2022-01-12 20:02:00|2399.33|2397.83|2399.31|2397.81|2399.52|2398.02|2399.11|2397.61|0
1642017730000|2022-01-12 20:02:10|2399.3|2397.8|2399.03|2397.53|2399.45|2397.95|2398.94|2397.44|0
1642017740000|2022-01-12 20:02:20|2399.07|2397.57|2398.86|2397.36|2399.12|2397.62|2398.85|2397.35|0
1642017750000|2022-01-12 20:02:30|2398.89|2397.39|2398.82|2397.32|2398.95|2397.45|2398.56|2397.06|0
1642017760000|2022-01-12 20:02:40|2398.72|2397.22|2398.99|2397.49|2399.08|2397.58|2398.59|2397.09|0
1642017770000|2022-01-12 20:02:50|2398.95|2397.45|2399|2397.5|2399.08|2397.58|2398.78|2397.28|0
1642017780000|2022-01-12 20:03:00|2399.04|2397.54|2398.48|2396.98|2399.04|2397.54|2398.44|2396.94|0
1642017790000|2022-01-12 20:03:10|2398.44|2396.94|2398.06|2396.56|2398.48|2396.98|2397.76|2396.26|0
1642017800000|2022-01-12 20:03:20|2398.1|2396.6|2397.82|2396.32|2398.1|2396.6|2397.76|2396.26|0
1642017810000|2022-01-12 20:03:30|2397.84|2396.34|2397.43|2395.93|2397.84|2396.34|2397.31|2395.81|0
1642017820000|2022-01-12 20:03:40|2397.35|2395.85|2397.73|2396.23|2398.03|2396.53|2397.35|2395.85|0
1642017830000|2022-01-12 20:03:50|2397.76|2396.26|2398.03|2396.53|2398.06|2396.56|2397.76|2396.26|0
1642017840000|2022-01-12 20:04:00|2398.1|2396.6|2398.48|2396.98|2398.52|2397.02|2397.97|2396.47|0
1642017850000|2022-01-12 20:04:10|2398.44|2396.94|2398.26|2396.76|2398.52|2397.02|2398.26|2396.76|0
1642017860000|2022-01-12 20:04:20|2398.29|2396.79|2398.03|2396.53|2398.29|2396.79|2397.96|2396.46|0
1642017870000|2022-01-12 20:04:30|2398.12|2396.62|2397.88|2396.38|2398.22|2396.72|2397.69|2396.19|0
1642017880000|2022-01-12 20:04:40|2397.92|2396.42|2398.26|2396.76|2398.26|2396.76|2397.92|2396.42|0
1642017890000|2022-01-12 20:04:50|2398.29|2396.79|2398.22|2396.72|2398.52|2397.02|2398.18|2396.68|0
1642017900000|2022-01-12 20:05:00|2398.18|2396.68|2398.22|2396.72|2398.39|2396.89|2398.18|2396.68|0
1642017910000|2022-01-12 20:05:10|2398.26|2396.76|2397.52|2396.02|2398.26|2396.76|2397.28|2395.78|0
1642017920000|2022-01-12 20:05:20|2397.58|2396.08|2397.58|2396.08|2397.62|2396.12|2397.41|2395.91|0
1642017930000|2022-01-12 20:05:30|2397.62|2396.12|2397.88|2396.38|2397.92|2396.42|2397.58|2396.08|0
1642017940000|2022-01-12 20:05:40|2397.86|2396.36|2397.56|2396.06|2397.86|2396.36|2397.56|2396.06|0
1642017950000|2022-01-12 20:05:50|2397.58|2396.08|2397.2|2395.7|2397.58|2396.08|2397.13|2395.63|0
1642017960000|2022-01-12 20:06:00|2397.28|2395.78|2397.2|2395.7|2397.46|2395.96|2397.16|2395.66|0
1642017970000|2022-01-12 20:06:10|2397.16|2395.66|2397.46|2395.96|2397.5|2396|2397.16|2395.66|0
1642017980000|2022-01-12 20:06:20|2397.37|2395.87|2397.58|2396.08|2397.58|2396.08|2397.37|2395.87|0
1642017990000|2022-01-12 20:06:30|2397.76|2396.26|2398.1|2396.6|2398.1|2396.6|2397.5|2396|0
1642018000000|2022-01-12 20:06:40|2398.01|2396.51|2397.97|2396.47|2398.1|2396.6|2397.84|2396.34|0
1642018010000|2022-01-12 20:06:50|2398.01|2396.51|2397.8|2396.3|2398.14|2396.64|2397.76|2396.26|0
1642018020000|2022-01-12 20:07:00|2397.76|2396.26|2397.76|2396.26|2397.8|2396.3|2397.54|2396.04|0
1642018030000|2022-01-12 20:07:10|2397.73|2396.23|2397.8|2396.3|2397.84|2396.34|2397.73|2396.23|0
1642018040000|2022-01-12 20:07:20|2397.84|2396.34|2397.76|2396.26|2397.84|2396.34|2397.76|2396.26|0
1642018050000|2022-01-12 20:07:30|2397.8|2396.3|2398.14|2396.64|2398.14|2396.64|2397.8|2396.3|0
1642018060000|2022-01-12 20:07:40|2398.18|2396.68|2398.18|2396.68|2398.18|2396.68|2397.88|2396.38|0
1642018070000|2022-01-12 20:07:50|2398.22|2396.72|2398.22|2396.72|2398.33|2396.83|2398.14|2396.64|0
1642018080000|2022-01-12 20:08:00|2398.18|2396.68|2398.1|2396.6|2398.22|2396.72|2398.1|2396.6|0
1642018090000|2022-01-12 20:08:10|2398.14|2396.64|2397.84|2396.34|2398.14|2396.64|2397.76|2396.26|0
1642018100000|2022-01-12 20:08:20|2397.88|2396.38|2398.01|2396.51|2398.14|2396.64|2397.84|2396.34|0
1642018110000|2022-01-12 20:08:30|2397.92|2396.42|2397.88|2396.38|2398.1|2396.6|2397.88|2396.38|0
1642018120000|2022-01-12 20:08:40|2397.92|2396.42|2397.88|2396.38|2398.01|2396.51|2397.8|2396.3|0
1642018130000|2022-01-12 20:08:50|2397.92|2396.42|2397.84|2396.34|2397.92|2396.42|2397.84|2396.34|0
1642018140000|2022-01-12 20:09:00|2397.88|2396.38|2397.88|2396.38|2397.88|2396.38|2397.58|2396.08|0
1642018150000|2022-01-12 20:09:10|2397.84|2396.34|2397.54|2396.04|2397.88|2396.38|2397.54|2396.04|0
1642018160000|2022-01-12 20:09:20|2397.5|2396|2397.76|2396.26|2397.8|2396.3|2397.5|2396|0
1642018170000|2022-01-12 20:09:30|2397.69|2396.19|2397.46|2395.96|2397.69|2396.19|2397.39|2395.89|0
1642018180000|2022-01-12 20:09:40|2397.43|2395.93|2397.35|2395.85|2397.46|2395.96|2397.35|2395.85|0
1642018190000|2022-01-12 20:09:50|2397.39|2395.89|2397.43|2395.93|2397.46|2395.96|2397.39|2395.89|0
1642018200000|2022-01-12 20:10:00|2397.46|2395.96|2397.69|2396.19|2397.73|2396.23|2397.46|2395.96|0
1642018210000|2022-01-12 20:10:10|2397.73|2396.23|2397.95|2396.45|2397.99|2396.49|2397.67|2396.17|0
1642018220000|2022-01-12 20:10:20|2397.99|2396.49|2398.17|2396.67|2398.25|2396.75|2397.95|2396.45|0
1642018230000|2022-01-12 20:10:30|2398.21|2396.71|2398.34|2396.84|2398.34|2396.84|2398.01|2396.51|0
1642018240000|2022-01-12 20:10:40|2398.44|2396.94|2398.42|2396.92|2398.47|2396.97|2398.17|2396.67|0
1642018250000|2022-01-12 20:10:50|2398.46|2396.96|2398.29|2396.79|2398.55|2397.05|2398.25|2396.75|0
1642018260000|2022-01-12 20:11:00|2398.33|2396.83|2398.29|2396.79|2398.36|2396.86|2398.29|2396.79|0
1642018270000|2022-01-12 20:11:10|2398.33|2396.83|2398.59|2397.09|2398.63|2397.13|2398.29|2396.79|0
1642018280000|2022-01-12 20:11:20|2398.55|2397.05|2398.59|2397.09|2398.67|2397.17|2398.36|2396.86|0
1642018290000|2022-01-12 20:11:30|2398.55|2397.05|2398.06|2396.56|2398.55|2397.05|2398.06|2396.56|0
1642018300000|2022-01-12 20:11:40|2398.1|2396.6|2398.06|2396.56|2398.1|2396.6|2398.03|2396.53|0
1642018310000|2022-01-12 20:11:50|2398.1|2396.6|2398.36|2396.86|2398.4|2396.9|2398.1|2396.6|0
1642018320000|2022-01-12 20:12:00|2398.33|2396.83|2398.29|2396.79|2398.36|2396.86|2398.1|2396.6|0
1642018330000|2022-01-12 20:12:10|2398.25|2396.75|2397.99|2396.49|2398.25|2396.75|2397.73|2396.23|0
1642018340000|2022-01-12 20:12:20|2397.97|2396.47|2398.03|2396.53|2398.06|2396.56|2397.97|2396.47|0
1642018350000|2022-01-12 20:12:30|2398.01|2396.51|2398.33|2396.83|2398.36|2396.86|2397.99|2396.49|0
1642018360000|2022-01-12 20:12:40|2398.29|2396.79|2398.29|2396.79|2398.33|2396.83|2398.03|2396.53|0
1642018370000|2022-01-12 20:12:50|2398.2|2396.7|2398.16|2396.66|2398.29|2396.79|2398.06|2396.56|0
1642018380000|2022-01-12 20:13:00|2398.25|2396.75|2398.36|2396.86|2398.36|2396.86|2398.25|2396.75|0
1642018390000|2022-01-12 20:13:10|2398.55|2397.05|2398.33|2396.83|2398.59|2397.09|2398.29|2396.79|0
1642018400000|2022-01-12 20:13:20|2398.29|2396.79|2398.59|2397.09|2398.59|2397.09|2398.29|2396.79|0
1642018410000|2022-01-12 20:13:30|2398.5|2397|2398.63|2397.13|2398.63|2397.13|2398.48|2396.98|0
1642018420000|2022-01-12 20:13:40|2398.67|2397.17|2398.67|2397.17|2398.93|2397.43|2398.63|2397.13|0
1642018430000|2022-01-12 20:13:50|2398.63|2397.13|2398.76|2397.26|2398.85|2397.35|2398.59|2397.09|0
1642018440000|2022-01-12 20:14:00|2398.85|2397.35|2398.89|2397.39|2398.93|2397.43|2398.76|2397.26|0
1642018450000|2022-01-12 20:14:10|2398.93|2397.43|2398.85|2397.35|2398.97|2397.47|2398.85|2397.35|0
1642018460000|2022-01-12 20:14:20|2398.89|2397.39|2399.15|2397.65|2399.15|2397.65|2398.85|2397.35|0
1642018470000|2022-01-12 20:14:30|2399.19|2397.69|2399.23|2397.73|2399.23|2397.73|2399.15|2397.65|0
1642018480000|2022-01-12 20:14:40|2399.19|2397.69|2399.19|2397.69|2399.23|2397.73|2399.06|2397.56|0
1642018490000|2022-01-12 20:14:50|2399.23|2397.73|2399.27|2397.77|2399.27|2397.77|2399.23|2397.73|0
1642018500000|2022-01-12 20:15:00|2399.23|2397.73|2399.23|2397.73|2399.27|2397.77|2399.13|2397.63|0
1642018510000|2022-01-12 20:15:10|2399.27|2397.77|2399.4|2397.9|2399.4|2397.9|2399.23|2397.73|0
1642018520000|2022-01-12 20:15:20|2399.49|2397.99|2399.73|2398.23|2399.9|2398.4|2399.49|2397.99|0
1642018530000|2022-01-12 20:15:30|2399.83|2398.33|2399.57|2398.07|2399.87|2398.37|2399.57|2398.07|0
1642018540000|2022-01-12 20:15:40|2399.53|2398.03|2399.57|2398.07|2399.6|2398.1|2399.49|2397.99|0
1642018550000|2022-01-12 20:15:50|2399.53|2398.03|2399.57|2398.07|2399.6|2398.1|2399.43|2397.93|0
1642018560000|2022-01-12 20:16:00|2399.53|2398.03|2398.93|2397.43|2399.57|2398.07|2398.89|2397.39|0
1642018570000|2022-01-12 20:16:10|2398.97|2397.47|2398.89|2397.39|2398.97|2397.47|2398.89|2397.39|0
1642018580000|2022-01-12 20:16:20|2398.93|2397.43|2398.89|2397.39|2398.93|2397.43|2398.85|2397.35|0
1642018590000|2022-01-12 20:16:30|2398.93|2397.43|2399.23|2397.73|2399.27|2397.77|2398.93|2397.43|0
1642018600000|2022-01-12 20:16:40|2399.27|2397.77|2398.93|2397.43|2399.27|2397.77|2398.93|2397.43|0
1642018610000|2022-01-12 20:16:50|2398.89|2397.39|2398.97|2397.47|2398.97|2397.47|2398.8|2397.3|0
1642018620000|2022-01-12 20:17:00|2398.93|2397.43|2399.1|2397.6|2399.1|2397.6|2398.8|2397.3|0
1642018630000|2022-01-12 20:17:10|2399|2397.5|2399.27|2397.77|2399.27|2397.77|2398.97|2397.47|0
1642018640000|2022-01-12 20:17:20|2399.3|2397.8|2399.08|2397.58|2399.34|2397.84|2399.08|2397.58|0
1642018650000|2022-01-12 20:17:30|2399.27|2397.77|2399.23|2397.73|2399.27|2397.77|2399.23|2397.73|0
1642018660000|2022-01-12 20:17:40|2399.19|2397.69|2398.97|2397.47|2399.23|2397.73|2398.97|2397.47|0
1642018670000|2022-01-12 20:17:50|2398.95|2397.45|2398.7|2397.2|2399|2397.5|2398.63|2397.13|0
1642018680000|2022-01-12 20:18:00|2398.74|2397.24|2399|2397.5|2399.23|2397.73|2398.74|2397.24|0
1642018690000|2022-01-12 20:18:10|2399.04|2397.54|2399.04|2397.54|2399.27|2397.77|2399|2397.5|0
1642018700000|2022-01-12 20:18:20|2399.08|2397.58|2399.12|2397.62|2399.3|2397.8|2399.08|2397.58|0
1642018710000|2022-01-12 20:18:30|2399.3|2397.8|2399.08|2397.58|2399.3|2397.8|2399.04|2397.54|0
1642018720000|2022-01-12 20:18:40|2399.12|2397.62|2399|2397.5|2399.12|2397.62|2398.91|2397.41|0
1642018730000|2022-01-12 20:18:50|2399.04|2397.54|2399.08|2397.58|2399.08|2397.58|2399|2397.5|0
1642018740000|2022-01-12 20:19:00|2399.04|2397.54|2398.67|2397.17|2399.04|2397.54|2398.57|2397.07|0
1642018750000|2022-01-12 20:19:10|2398.68|2397.18|2398.67|2397.17|2398.74|2397.24|2398.63|2397.13|0
1642018760000|2022-01-12 20:19:20|2398.63|2397.13|2398.74|2397.24|2398.74|2397.24|2398.63|2397.13|0
1642018770000|2022-01-12 20:19:30|2398.7|2397.2|2398.67|2397.17|2398.7|2397.2|2398.44|2396.94|0
1642018780000|2022-01-12 20:19:40|2398.63|2397.13|2398.63|2397.13|2398.67|2397.17|2398.4|2396.9|0
1642018790000|2022-01-12 20:19:50|2398.67|2397.17|2398.67|2397.17|2398.7|2397.2|2398.63|2397.13|0
1642018800000|2022-01-12 20:20:00|2398.7|2397.2|2398.74|2397.24|2398.78|2397.28|2398.7|2397.2|0
1642018810000|2022-01-12 20:20:10|2398.78|2397.28|2398.67|2397.17|2398.78|2397.28|2398.36|2396.86|0
1642018820000|2022-01-12 20:20:20|2398.63|2397.13|2399|2397.5|2399|2397.5|2398.53|2397.03|0
1642018830000|2022-01-12 20:20:30|2399.02|2397.52|2399.34|2397.84|2399.34|2397.84|2399|2397.5|0
1642018840000|2022-01-12 20:20:40|2399.3|2397.8|2399.53|2398.03|2399.6|2398.1|2399.3|2397.8|0
1642018850000|2022-01-12 20:20:50|2399.43|2397.93|2399.3|2397.8|2399.57|2398.07|2399.3|2397.8|0
1642018860000|2022-01-12 20:21:00|2399.4|2397.9|2399.23|2397.73|2399.4|2397.9|2399.13|2397.63|0
1642018870000|2022-01-12 20:21:10|2399.04|2397.54|2399.23|2397.73|2399.27|2397.77|2399.04|2397.54|0
1642018880000|2022-01-12 20:21:20|2399.27|2397.77|2399.3|2397.8|2399.3|2397.8|2399.13|2397.63|0
1642018890000|2022-01-12 20:21:30|2399.34|2397.84|2399.34|2397.84|2399.75|2398.25|2399.27|2397.77|0
1642018900000|2022-01-12 20:21:40|2399.53|2398.03|2399.53|2398.03|2399.57|2398.07|2399.4|2397.9|0
1642018910000|2022-01-12 20:21:50|2399.57|2398.07|2399.53|2398.03|2399.57|2398.07|2399.53|2398.03|0
1642018920000|2022-01-12 20:22:00|2399.49|2397.99|2399.3|2397.8|2399.53|2398.03|2399.3|2397.8|0
1642018930000|2022-01-12 20:22:10|2399.42|2397.92|2399.23|2397.73|2399.6|2398.1|2398.97|2397.47|0
1642018940000|2022-01-12 20:22:20|2399.19|2397.69|2399|2397.5|2399.19|2397.69|2398.97|2397.47|0
1642018950000|2022-01-12 20:22:30|2399.04|2397.54|2398.97|2397.47|2399.23|2397.73|2398.97|2397.47|0
1642018960000|2022-01-12 20:22:40|2398.93|2397.43|2398.93|2397.43|2398.93|2397.43|2398.89|2397.39|0
1642018970000|2022-01-12 20:22:50|2398.74|2397.24|2398.97|2397.47|2398.97|2397.47|2398.7|2397.2|0
1642018980000|2022-01-12 20:23:00|2399.06|2397.56|2399.06|2397.56|2399.19|2397.69|2398.93|2397.43|0
1642018990000|2022-01-12 20:23:10|2399.15|2397.65|2399.19|2397.69|2399.27|2397.77|2399.06|2397.56|0
1642019000000|2022-01-12 20:23:20|2399.23|2397.73|2399.23|2397.73|2399.45|2397.95|2399.19|2397.69|0
1642019010000|2022-01-12 20:23:30|2399.27|2397.77|2399.15|2397.65|2399.27|2397.77|2399.06|2397.56|0
1642019020000|2022-01-12 20:23:40|2399.06|2397.56|2398.89|2397.39|2399.19|2397.69|2398.85|2397.35|0
1642019030000|2022-01-12 20:23:50|2398.85|2397.35|2398.89|2397.39|2398.89|2397.39|2398.85|2397.35|0
1642019040000|2022-01-12 20:24:00|2398.93|2397.43|2398.89|2397.39|2398.93|2397.43|2398.85|2397.35|0
1642019050000|2022-01-12 20:24:10|2398.93|2397.43|2398.89|2397.39|2399.11|2397.61|2398.89|2397.39|0
1642019060000|2022-01-12 20:24:20|2398.85|2397.35|2398.55|2397.05|2398.85|2397.35|2398.55|2397.05|0
1642019070000|2022-01-12 20:24:30|2398.59|2397.09|2398.63|2397.13|2398.67|2397.17|2398.55|2397.05|0
1642019080000|2022-01-12 20:24:40|2398.67|2397.17|2398.59|2397.09|2398.85|2397.35|2398.59|2397.09|0
1642019090000|2022-01-12 20:24:50|2398.63|2397.13|2398.63|2397.13|2398.63|2397.13|2398.59|2397.09|0
1642019100000|2022-01-12 20:25:00|2398.59|2397.09|2398.42|2396.92|2398.63|2397.13|2398.33|2396.83|0
1642019110000|2022-01-12 20:25:10|2398.38|2396.88|2398.01|2396.51|2398.42|2396.92|2397.91|2396.41|0
1642019120000|2022-01-12 20:25:20|2397.91|2396.41|2397.57|2396.07|2398.1|2396.6|2397.54|2396.04|0
1642019130000|2022-01-12 20:25:30|2397.54|2396.04|2397.95|2396.45|2397.95|2396.45|2397.44|2395.94|0
1642019140000|2022-01-12 20:25:40|2397.99|2396.49|2398.21|2396.71|2398.25|2396.75|2397.95|2396.45|0
1642019150000|2022-01-12 20:25:50|2398.25|2396.75|2398.25|2396.75|2398.25|2396.75|2398.25|2396.75|0
1642019160000|2022-01-12 20:26:00|2398.34|2396.84|2398.55|2397.05|2398.55|2397.05|2398.34|2396.84|0
1642019170000|2022-01-12 20:26:10|2398.59|2397.09|2398.85|2397.35|2398.89|2397.39|2398.59|2397.09|0
1642019180000|2022-01-12 20:26:20|2398.89|2397.39|2398.81|2397.31|2398.89|2397.39|2398.72|2397.22|0
1642019190000|2022-01-12 20:26:30|2398.89|2397.39|2398.77|2397.27|2398.89|2397.39|2398.77|2397.27|0
1642019200000|2022-01-12 20:26:40|2398.59|2397.09|2398.63|2397.13|2398.67|2397.17|2398.59|2397.09|0
1642019210000|2022-01-12 20:26:50|2398.57|2397.07|2398.49|2396.99|2398.57|2397.07|2398.49|2396.99|0
1642019220000|2022-01-12 20:27:00|2398.53|2397.03|2398.68|2397.18|2398.94|2397.44|2398.53|2397.03|0
1642019230000|2022-01-12 20:27:10|2398.64|2397.14|2398.81|2397.31|2398.81|2397.31|2398.64|2397.14|0
1642019240000|2022-01-12 20:27:20|2398.9|2397.4|2398.71|2397.21|2398.98|2397.48|2398.71|2397.21|0
1642019250000|2022-01-12 20:27:30|2398.68|2397.18|2398.71|2397.21|2398.71|2397.21|2398.68|2397.18|0
1642019260000|2022-01-12 20:27:40|2398.9|2397.4|2398.68|2397.18|2398.94|2397.44|2398.68|2397.18|0
1642019270000|2022-01-12 20:27:50|2398.71|2397.21|2398.98|2397.48|2398.98|2397.48|2398.71|2397.21|0
1642019280000|2022-01-12 20:28:00|2398.94|2397.44|2398.86|2397.36|2398.94|2397.44|2398.86|2397.36|0
1642019290000|2022-01-12 20:28:10|2398.77|2397.27|2398.52|2397.02|2398.77|2397.27|2398.3|2396.8|0
1642019300000|2022-01-12 20:28:20|2398.43|2396.93|2398.56|2397.06|2398.56|2397.06|2398.3|2396.8|0
1642019310000|2022-01-12 20:28:30|2398.6|2397.1|2398.86|2397.36|2398.86|2397.36|2398.6|2397.1|0
1642019320000|2022-01-12 20:28:40|2398.84|2397.34|2399.03|2397.53|2399.16|2397.66|2398.82|2397.32|0
1642019330000|2022-01-12 20:28:50|2398.94|2397.44|2398.86|2397.36|2398.94|2397.44|2398.69|2397.19|0
1642019340000|2022-01-12 20:29:00|2398.84|2397.34|2398.82|2397.32|2398.9|2397.4|2398.82|2397.32|0
1642019350000|2022-01-12 20:29:10|2398.79|2397.29|2398.69|2397.19|2398.82|2397.32|2398.56|2397.06|0
1642019360000|2022-01-12 20:29:20|2398.79|2397.29|2398.86|2397.36|2398.86|2397.36|2398.69|2397.19|0
1642019370000|2022-01-12 20:29:30|2398.82|2397.32|2398.9|2397.4|2398.94|2397.44|2398.82|2397.32|0
1642019380000|2022-01-12 20:29:40|2398.88|2397.38|2398.94|2397.44|2398.94|2397.44|2398.88|2397.38|0
1642019390000|2022-01-12 20:29:50|2399.12|2397.62|2399.2|2397.7|2399.24|2397.74|2399.07|2397.57|0
1642019400000|2022-01-12 20:30:00|2399.16|2397.66|2398.86|2397.36|2399.16|2397.66|2398.86|2397.36|0
1642019410000|2022-01-12 20:30:10|2398.84|2397.34|2398.82|2397.32|2398.86|2397.36|2398.79|2397.29|0
1642019420000|2022-01-12 20:30:20|2398.86|2397.36|2398.82|2397.32|2399.09|2397.59|2398.82|2397.32|0
1642019430000|2022-01-12 20:30:30|2398.86|2397.36|2399.35|2397.85|2399.35|2397.85|2398.86|2397.36|0
1642019440000|2022-01-12 20:30:40|2399.26|2397.76|2399.26|2397.76|2399.39|2397.89|2399.22|2397.72|0
1642019450000|2022-01-12 20:30:50|2399.22|2397.72|2399.39|2397.89|2399.42|2397.92|2399.22|2397.72|0
1642019460000|2022-01-12 20:31:00|2399.42|2397.92|2399.72|2398.22|2399.72|2398.22|2399.31|2397.81|0
1642019470000|2022-01-12 20:31:10|2399.91|2398.41|2399.87|2398.37|2399.95|2398.45|2399.87|2398.37|0
1642019480000|2022-01-12 20:31:20|2399.91|2398.41|2399.95|2398.45|2399.95|2398.45|2399.87|2398.37|0
1642019490000|2022-01-12 20:31:30|2399.99|2398.49|2399.99|2398.49|2399.99|2398.49|2399.91|2398.41|0
1642019500000|2022-01-12 20:31:40|2399.95|2398.45|2399.82|2398.32|2399.99|2398.49|2399.78|2398.28|0
1642019510000|2022-01-12 20:31:50|2399.86|2398.36|2399.78|2398.28|2399.95|2398.45|2399.69|2398.19|0
1642019520000|2022-01-12 20:32:00|2399.82|2398.32|2399.61|2398.11|2399.91|2398.41|2399.61|2398.11|0
1642019530000|2022-01-12 20:32:10|2399.57|2398.07|2399.57|2398.07|2399.61|2398.11|2399.57|2398.07|0
1642019540000|2022-01-12 20:32:20|2399.61|2398.11|2399.83|2398.33|2399.83|2398.33|2399.61|2398.11|0
1642019550000|2022-01-12 20:32:30|2399.87|2398.37|2399.57|2398.07|2399.87|2398.37|2399.57|2398.07|0
1642019560000|2022-01-12 20:32:40|2399.66|2398.16|2399.53|2398.03|2399.74|2398.24|2399.53|2398.03|0
1642019570000|2022-01-12 20:32:50|2399.55|2398.05|2399.61|2398.11|2399.61|2398.11|2399.55|2398.05|0
1642019580000|2022-01-12 20:33:00|2399.65|2398.15|2399.91|2398.41|2399.91|2398.41|2399.65|2398.15|0
1642019590000|2022-01-12 20:33:10|2399.87|2398.37|2399.91|2398.41|2399.95|2398.45|2399.87|2398.37|0
1642019600000|2022-01-12 20:33:20|2399.95|2398.45|2400.29|2398.79|2400.29|2398.79|2399.91|2398.41|0
1642019610000|2022-01-12 20:33:30|2400.47|2398.97|2400.17|2398.67|2400.47|2398.97|2400.17|2398.67|0
1642019620000|2022-01-12 20:33:40|2400.21|2398.71|2399.57|2398.07|2400.21|2398.71|2399.53|2398.03|0
1642019630000|2022-01-12 20:33:50|2399.53|2398.03|2399.16|2397.66|2399.57|2398.07|2399.16|2397.66|0
1642019640000|2022-01-12 20:34:00|2399.2|2397.7|2399.27|2397.77|2399.31|2397.81|2399.1|2397.6|0
1642019650000|2022-01-12 20:34:10|2399.23|2397.73|2399.27|2397.77|2399.27|2397.77|2398.97|2397.47|0
1642019660000|2022-01-12 20:34:20|2399.25|2397.75|2399.27|2397.77|2399.35|2397.85|2399.18|2397.68|0
1642019670000|2022-01-12 20:34:30|2399.31|2397.81|2399.2|2397.7|2399.35|2397.85|2398.97|2397.47|0
1642019680000|2022-01-12 20:34:40|2399.16|2397.66|2398.71|2397.21|2399.16|2397.66|2398.6|2397.1|0
1642019690000|2022-01-12 20:34:50|2398.8|2397.3|2398.9|2397.4|2398.93|2397.43|2398.8|2397.3|0
1642019700000|2022-01-12 20:35:00|2398.93|2397.43|2398.9|2397.4|2398.97|2397.47|2398.67|2397.17|0
1642019710000|2022-01-12 20:35:10|2398.86|2397.36|2398.6|2397.1|2398.9|2397.4|2398.6|2397.1|0
1642019720000|2022-01-12 20:35:20|2398.63|2397.13|2399.5|2398|2399.5|2398|2398.6|2397.1|0
1642019730000|2022-01-12 20:35:30|2399.53|2398.03|2399.8|2398.3|2399.8|2398.3|2399.53|2398.03|0
1642019740000|2022-01-12 20:35:40|2399.76|2398.26|2399.76|2398.26|2399.8|2398.3|2399.72|2398.22|0
1642019750000|2022-01-12 20:35:50|2399.74|2398.24|2399.66|2398.16|2399.76|2398.26|2399.66|2398.16|0
1642019760000|2022-01-12 20:36:00|2399.68|2398.18|2399.42|2397.92|2399.68|2398.18|2399.42|2397.92|0
1642019770000|2022-01-12 20:36:10|2399.38|2397.88|2399.42|2397.92|2399.42|2397.92|2399.38|2397.88|0
1642019780000|2022-01-12 20:36:20|2399.38|2397.88|2399.46|2397.96|2399.68|2398.18|2399.38|2397.88|0
1642019790000|2022-01-12 20:36:30|2399.42|2397.92|2399.38|2397.88|2399.46|2397.96|2399.38|2397.88|0
1642019800000|2022-01-12 20:36:40|2399.42|2397.92|2399.46|2397.96|2399.46|2397.96|2399.38|2397.88|0
1642019810000|2022-01-12 20:36:50|2399.5|2398|2399.42|2397.92|2399.5|2398|2399.42|2397.92|0
1642019820000|2022-01-12 20:37:00|2399.33|2397.83|2399.16|2397.66|2399.5|2398|2399.06|2397.56|0
1642019830000|2022-01-12 20:37:10|2399.12|2397.62|2398.6|2397.1|2399.12|2397.62|2398.6|2397.1|0
1642019840000|2022-01-12 20:37:20|2398.63|2397.13|2398.33|2396.83|2398.67|2397.17|2398.33|2396.83|0
1642019850000|2022-01-12 20:37:30|2398.37|2396.87|2398.75|2397.25|2398.75|2397.25|2398.33|2396.83|0
1642019860000|2022-01-12 20:37:40|2398.71|2397.21|2398.63|2397.13|2398.75|2397.25|2398.45|2396.95|0
1642019870000|2022-01-12 20:37:50|2398.73|2397.23|2398.9|2397.4|2399.05|2397.55|2398.73|2397.23|0
1642019880000|2022-01-12 20:38:00|2398.8|2397.3|2398.76|2397.26|2398.9|2397.4|2398.61|2397.11|0
1642019890000|2022-01-12 20:38:10|2398.67|2397.17|2398.86|2397.36|2398.93|2397.43|2398.63|2397.13|0
1642019900000|2022-01-12 20:38:20|2398.82|2397.32|2398.76|2397.26|2398.82|2397.32|2398.6|2397.1|0
1642019910000|2022-01-12 20:38:30|2398.67|2397.17|2398.63|2397.13|2398.93|2397.43|2398.63|2397.13|0
1642019920000|2022-01-12 20:38:40|2398.67|2397.17|2398.65|2397.15|2398.9|2397.4|2398.63|2397.13|0
1642019930000|2022-01-12 20:38:50|2398.67|2397.17|2398.33|2396.83|2398.67|2397.17|2398.2|2396.7|0
1642019940000|2022-01-12 20:39:00|2398.37|2396.87|2398.37|2396.87|2398.41|2396.91|2398.2|2396.7|0
1642019950000|2022-01-12 20:39:10|2398.41|2396.91|2398.2|2396.7|2398.67|2397.17|2398.03|2396.53|0
1642019960000|2022-01-12 20:39:20|2398.3|2396.8|2398.67|2397.17|2398.67|2397.17|2398.3|2396.8|0
1642019970000|2022-01-12 20:39:30|2398.71|2397.21|2398.5|2397|2398.71|2397.21|2398.41|2396.91|0
1642019980000|2022-01-12 20:39:40|2398.41|2396.91|2398.6|2397.1|2398.71|2397.21|2398.41|2396.91|0
1642019990000|2022-01-12 20:39:50|2398.61|2397.11|2398.6|2397.1|2398.63|2397.13|2398.37|2396.87|0
1642020000000|2022-01-12 20:40:00|2398.63|2397.13|2398.9|2397.4|2398.9|2397.4|2398.56|2397.06|0
1642020010000|2022-01-12 20:40:10|2398.86|2397.36|2398.86|2397.36|2398.9|2397.4|2398.6|2397.1|0
1642020020000|2022-01-12 20:40:20|2398.9|2397.4|2399.2|2397.7|2399.23|2397.73|2398.76|2397.26|0
1642020030000|2022-01-12 20:40:30|2399.16|2397.66|2399.16|2397.66|2399.2|2397.7|2399.16|2397.66|0
1642020040000|2022-01-12 20:40:40|2399.08|2397.58|2398.6|2397.1|2399.08|2397.58|2398.6|2397.1|0
1642020050000|2022-01-12 20:40:50|2398.56|2397.06|2398.82|2397.32|2398.82|2397.32|2398.52|2397.02|0
1642020060000|2022-01-12 20:41:00|2398.86|2397.36|2398.56|2397.06|2398.86|2397.36|2398.43|2396.93|0
1642020070000|2022-01-12 20:41:10|2398.52|2397.02|2398.73|2397.23|2398.84|2397.34|2398.52|2397.02|0
1642020080000|2022-01-12 20:41:20|2398.63|2397.13|2398.6|2397.1|2398.86|2397.36|2398.6|2397.1|0
1642020090000|2022-01-12 20:41:30|2398.63|2397.13|2398.46|2396.96|2398.63|2397.13|2398.3|2396.8|0
1642020100000|2022-01-12 20:41:40|2398.37|2396.87|2398.6|2397.1|2398.6|2397.1|2398.3|2396.8|0
1642020110000|2022-01-12 20:41:50|2398.63|2397.13|2399.2|2397.7|2399.2|2397.7|2398.46|2396.96|0
1642020120000|2022-01-12 20:42:00|2399.1|2397.6|2399.23|2397.73|2399.23|2397.73|2398.93|2397.43|0
1642020130000|2022-01-12 20:42:10|2399.27|2397.77|2399.16|2397.66|2399.27|2397.77|2399.06|2397.56|0
1642020140000|2022-01-12 20:42:20|2399.06|2397.56|2398.93|2397.43|2399.06|2397.56|2398.9|2397.4|0
1642020150000|2022-01-12 20:42:30|2398.95|2397.45|2399.06|2397.56|2399.23|2397.73|2398.95|2397.45|0
1642020160000|2022-01-12 20:42:40|2399.03|2397.53|2399.03|2397.53|2399.16|2397.66|2398.9|2397.4|0
1642020170000|2022-01-12 20:42:50|2398.93|2397.43|2398.86|2397.36|2398.93|2397.43|2398.63|2397.13|0
1642020180000|2022-01-12 20:43:00|2398.9|2397.4|2399.16|2397.66|2399.16|2397.66|2398.86|2397.36|0
1642020190000|2022-01-12 20:43:10|2399.2|2397.7|2399.33|2397.83|2399.46|2397.96|2399.16|2397.66|0
1642020200000|2022-01-12 20:43:20|2399.23|2397.73|2399.36|2397.86|2399.5|2398|2399.23|2397.73|0
1642020210000|2022-01-12 20:43:30|2399.27|2397.77|2399.53|2398.03|2399.53|2398.03|2399.23|2397.73|0
1642020220000|2022-01-12 20:43:40|2399.57|2398.07|2399.57|2398.07|2399.61|2398.11|2399.53|2398.03|0
1642020230000|2022-01-12 20:43:50|2399.61|2398.11|2399.57|2398.07|2399.8|2398.3|2399.53|2398.03|0
1642020240000|2022-01-12 20:44:00|2399.5|2398|2399.87|2398.37|2399.87|2398.37|2399.4|2397.9|0
1642020250000|2022-01-12 20:44:10|2399.91|2398.41|2400.85|2399.35|2400.85|2399.35|2399.87|2398.37|0
1642020260000|2022-01-12 20:44:20|2400.81|2399.31|2400.73|2399.23|2400.85|2399.35|2400.51|2399.01|0
1642020270000|2022-01-12 20:44:30|2400.7|2399.2|2400.21|2398.71|2400.7|2399.2|2400.21|2398.71|0
1642020280000|2022-01-12 20:44:40|2400.25|2398.75|2400.72|2399.22|2400.81|2399.31|2400.25|2398.75|0
1642020290000|2022-01-12 20:44:50|2400.68|2399.18|2400.59|2399.09|2400.77|2399.27|2400.53|2399.03|0
1642020300000|2022-01-12 20:45:00|2400.62|2399.12|2400.59|2399.09|2400.62|2399.12|2400.32|2398.82|0
1642020310000|2022-01-12 20:45:10|2400.62|2399.12|2401.23|2399.73|2401.26|2399.76|2400.59|2399.09|0
1642020320000|2022-01-12 20:45:20|2401.15|2399.65|2401.6|2400.1|2401.6|2400.1|2400.93|2399.43|0
1642020330000|2022-01-12 20:45:30|2401.56|2400.06|2402.05|2400.55|2402.09|2400.59|2401.53|2400.03|0
1642020340000|2022-01-12 20:45:40|2402.08|2400.58|2402.16|2400.66|2402.19|2400.69|2401.78|2400.28|0
1642020350000|2022-01-12 20:45:50|2402.25|2400.75|2402.38|2400.88|2402.42|2400.92|2402.16|2400.66|0
1642020360000|2022-01-12 20:46:00|2402.42|2400.92|2402.19|2400.69|2402.49|2400.99|2402.16|2400.66|0
1642020370000|2022-01-12 20:46:10|2402.16|2400.66|2401.69|2400.19|2402.19|2400.69|2401.59|2400.09|0
1642020380000|2022-01-12 20:46:20|2401.65|2400.15|2401.86|2400.36|2401.89|2400.39|2401.56|2400.06|0
1642020390000|2022-01-12 20:46:30|2401.82|2400.32|2401.82|2400.32|2401.89|2400.39|2401.69|2400.19|0
1642020400000|2022-01-12 20:46:40|2401.86|2400.36|2401.52|2400.02|2401.86|2400.36|2401.52|2400.02|0
1642020410000|2022-01-12 20:46:50|2401.48|2399.98|2401.14|2399.64|2401.48|2399.98|2401.1|2399.6|0
1642020420000|2022-01-12 20:47:00|2401.18|2399.68|2400.6|2399.1|2401.18|2399.68|2400.43|2398.93|0
1642020430000|2022-01-12 20:47:10|2400.5|2399|2400.8|2399.3|2400.8|2399.3|2400.46|2398.96|0
1642020440000|2022-01-12 20:47:20|2400.76|2399.26|2400.8|2399.3|2400.88|2399.38|2400.76|2399.26|0
1642020450000|2022-01-12 20:47:30|2400.88|2399.38|2401.14|2399.64|2401.14|2399.64|2400.84|2399.34|0
1642020460000|2022-01-12 20:47:40|2401.18|2399.68|2401.22|2399.72|2401.48|2399.98|2401.18|2399.68|0
1642020470000|2022-01-12 20:47:50|2401.26|2399.76|2401.18|2399.68|2401.48|2399.98|2401.18|2399.68|0
1642020480000|2022-01-12 20:48:00|2401.09|2399.59|2400.88|2399.38|2401.22|2399.72|2400.58|2399.08|0
1642020490000|2022-01-12 20:48:10|2400.84|2399.34|2401.26|2399.76|2401.26|2399.76|2400.84|2399.34|0
1642020500000|2022-01-12 20:48:20|2401.29|2399.79|2401.22|2399.72|2401.29|2399.79|2401.18|2399.68|0
1642020510000|2022-01-12 20:48:30|2401.18|2399.68|2400.84|2399.34|2401.22|2399.72|2400.5|2399|0
1642020520000|2022-01-12 20:48:40|2400.8|2399.3|2401.18|2399.68|2401.22|2399.72|2400.8|2399.3|0
1642020530000|2022-01-12 20:48:50|2401.22|2399.72|2401.29|2399.79|2401.33|2399.83|2401.22|2399.72|0
1642020540000|2022-01-12 20:49:00|2401.33|2399.83|2401.22|2399.72|2401.33|2399.83|2401.18|2399.68|0
1642020550000|2022-01-12 20:49:10|2401.18|2399.68|2400.96|2399.46|2401.22|2399.72|2400.88|2399.38|0
1642020560000|2022-01-12 20:49:20|2401.05|2399.55|2401.33|2399.83|2401.37|2399.87|2400.96|2399.46|0
1642020570000|2022-01-12 20:49:30|2401.37|2399.87|2401.11|2399.61|2401.37|2399.87|2401.03|2399.53|0
1642020580000|2022-01-12 20:49:40|2401.07|2399.57|2400.75|2399.25|2401.11|2399.61|2400.75|2399.25|0
1642020590000|2022-01-12 20:49:50|2400.73|2399.23|2400.77|2399.27|2400.81|2399.31|2400.43|2398.93|0
1642020600000|2022-01-12 20:50:00|2400.81|2399.31|2401.33|2399.83|2401.37|2399.87|2400.81|2399.31|0
1642020610000|2022-01-12 20:50:10|2401.29|2399.79|2400.99|2399.49|2401.37|2399.87|2400.82|2399.32|0
1642020620000|2022-01-12 20:50:20|2401.03|2399.53|2401.46|2399.96|2401.63|2400.13|2400.99|2399.49|0
1642020630000|2022-01-12 20:50:30|2401.37|2399.87|2401.97|2400.47|2402.27|2400.77|2401.33|2399.83|0
1642020640000|2022-01-12 20:50:40|2402.01|2400.51|2401.93|2400.43|2402.08|2400.58|2401.86|2400.36|0
1642020650000|2022-01-12 20:50:50|2401.97|2400.47|2402.72|2401.22|2402.83|2401.33|2401.97|2400.47|0
1642020660000|2022-01-12 20:51:00|2402.68|2401.18|2402.83|2401.33|2403.02|2401.52|2402.46|2400.96|0
1642020670000|2022-01-12 20:51:10|2402.92|2401.42|2402.58|2401.08|2402.96|2401.46|2402.36|2400.86|0
1642020680000|2022-01-12 20:51:20|2402.49|2400.99|2402.51|2401.01|2402.58|2401.08|2402.4|2400.9|0
1642020690000|2022-01-12 20:51:30|2402.54|2401.04|2403.18|2401.68|2403.18|2401.68|2402.54|2401.04|0
1642020700000|2022-01-12 20:51:40|2403.09|2401.59|2403.09|2401.59|2403.22|2401.72|2402.96|2401.46|0
1642020710000|2022-01-12 20:51:50|2403.18|2401.68|2402.88|2401.38|2403.22|2401.72|2402.79|2401.29|0
1642020720000|2022-01-12 20:52:00|2402.77|2401.27|2402.43|2400.93|2402.77|2401.27|2402.39|2400.89|0
1642020730000|2022-01-12 20:52:10|2402.47|2400.97|2402.58|2401.08|2402.84|2401.34|2402.43|2400.93|0
1642020740000|2022-01-12 20:52:20|2402.67|2401.17|2402.88|2401.38|2402.96|2401.46|2402.62|2401.12|0
1642020750000|2022-01-12 20:52:30|2402.79|2401.29|2402.96|2401.46|2402.96|2401.46|2402.75|2401.25|0
1642020760000|2022-01-12 20:52:40|2403.14|2401.64|2403.37|2401.87|2403.41|2401.91|2403.11|2401.61|0
1642020770000|2022-01-12 20:52:50|2403.41|2401.91|2403.25|2401.75|2403.41|2401.91|2403.11|2401.61|0
1642020780000|2022-01-12 20:53:00|2403.27|2401.77|2403.46|2401.96|2403.46|2401.96|2403.18|2401.68|0
1642020790000|2022-01-12 20:53:10|2403.5|2402|2403.5|2402|2403.76|2402.26|2403.43|2401.93|0
1642020800000|2022-01-12 20:53:20|2403.59|2402.09|2403.43|2401.93|2403.73|2402.23|2403.43|2401.93|0
1642020810000|2022-01-12 20:53:30|2403.46|2401.96|2403.67|2402.17|2403.76|2402.26|2403.43|2401.93|0
1642020820000|2022-01-12 20:53:40|2403.71|2402.21|2403.76|2402.26|2403.8|2402.3|2403.5|2402|0
1642020830000|2022-01-12 20:53:50|2403.8|2402.3|2403.62|2402.12|2403.8|2402.3|2403.5|2402|0
1642020840000|2022-01-12 20:54:00|2403.65|2402.15|2403.32|2401.82|2403.88|2402.38|2403.28|2401.78|0
1642020850000|2022-01-12 20:54:10|2403.28|2401.78|2403.16|2401.66|2403.28|2401.78|2403.13|2401.63|0
1642020860000|2022-01-12 20:54:20|2403.13|2401.63|2402.97|2401.47|2403.14|2401.64|2402.97|2401.47|0
1642020870000|2022-01-12 20:54:30|2402.94|2401.44|2402.83|2401.33|2402.99|2401.49|2402.79|2401.29|0
1642020880000|2022-01-12 20:54:40|2402.75|2401.25|2402.9|2401.4|2402.94|2401.44|2402.6|2401.1|0
1642020890000|2022-01-12 20:54:50|2402.75|2401.25|2402.73|2401.23|2402.98|2401.48|2402.56|2401.06|0
1642020900000|2022-01-12 20:55:00|2402.72|2401.22|2403.17|2401.67|2403.21|2401.71|2402.72|2401.22|0
1642020910000|2022-01-12 20:55:10|2403.21|2401.71|2403.32|2401.82|2403.35|2401.85|2403.13|2401.63|0
1642020920000|2022-01-12 20:55:20|2403.28|2401.78|2402.87|2401.37|2403.28|2401.78|2402.87|2401.37|0
1642020930000|2022-01-12 20:55:30|2402.83|2401.33|2402.72|2401.22|2402.87|2401.37|2402.68|2401.18|0
1642020940000|2022-01-12 20:55:40|2402.68|2401.18|2402.38|2400.88|2402.75|2401.25|2402.38|2400.88|0
1642020950000|2022-01-12 20:55:50|2402.42|2400.92|2402.42|2400.92|2402.55|2401.05|2402.38|2400.88|0
1642020960000|2022-01-12 20:56:00|2402.38|2400.88|2402.45|2400.95|2402.45|2400.95|2402.34|2400.84|0
1642020970000|2022-01-12 20:56:10|2402.42|2400.92|2402.42|2400.92|2402.42|2400.92|2402.38|2400.88|0
1642020980000|2022-01-12 20:56:20|2402.38|2400.88|2402.34|2400.84|2402.38|2400.88|2402.34|2400.84|0
1642020990000|2022-01-12 20:56:30|2402.25|2400.75|2402.38|2400.88|2402.42|2400.92|2402.15|2400.65|0
1642021000000|2022-01-12 20:56:40|2402.34|2400.84|2402.25|2400.75|2402.38|2400.88|2401.78|2400.28|0
1642021010000|2022-01-12 20:56:50|2402.23|2400.73|2402.12|2400.62|2402.23|2400.73|2402.08|2400.58|0
1642021020000|2022-01-12 20:57:00|2402.08|2400.58|2401.55|2400.05|2402.08|2400.58|2401.55|2400.05|0
1642021030000|2022-01-12 20:57:10|2401.74|2400.24|2401.55|2400.05|2401.78|2400.28|2401.52|2400.02|0
1642021040000|2022-01-12 20:57:20|2401.52|2400.02|2401.7|2400.2|2401.74|2400.24|2401.42|2399.92|0
1642021050000|2022-01-12 20:57:30|2401.52|2400.02|2401.65|2400.15|2401.65|2400.15|2401.31|2399.81|0
1642021060000|2022-01-12 20:57:40|2401.61|2400.11|2402.23|2400.73|2402.26|2400.76|2401.61|2400.11|0
1642021070000|2022-01-12 20:57:50|2402.19|2400.69|2402.09|2400.59|2402.26|2400.76|2402|2400.5|0
1642021080000|2022-01-12 20:58:00|2402|2400.5|2401.46|2399.96|2402.13|2400.63|2401.33|2399.83|0
1642021090000|2022-01-12 20:58:10|2401.44|2399.94|2401.11|2399.61|2401.55|2400.05|2401.07|2399.57|0
1642021100000|2022-01-12 20:58:20|2401.14|2399.64|2401.22|2399.72|2401.41|2399.91|2401.14|2399.64|0
1642021110000|2022-01-12 20:58:30|2401.26|2399.76|2401.48|2399.98|2401.52|2400.02|2401.22|2399.72|0
1642021120000|2022-01-12 20:58:40|2401.44|2399.94|2401.13|2399.63|2401.48|2399.98|2401.13|2399.63|0
1642021130000|2022-01-12 20:58:50|2401.03|2399.53|2401|2399.5|2401.07|2399.57|2401|2399.5|0
1642021140000|2022-01-12 20:59:00|2400.96|2399.46|2400.32|2398.82|2400.96|2399.46|2400.28|2398.78|0
1642021150000|2022-01-12 20:59:10|2400.28|2398.78|2399.94|2398.44|2400.32|2398.82|2399.91|2398.41|0
1642021160000|2022-01-12 20:59:20|2399.85|2398.35|2400.02|2398.52|2400.02|2398.52|2399.76|2398.26|0
1642021170000|2022-01-12 20:59:30|2400.06|2398.56|2400.1|2398.6|2400.1|2398.6|2399.74|2398.24|0
1642021180000|2022-01-12 20:59:40|2400.13|2398.63|2400.09|2398.59|2400.54|2399.04|2400.01|2398.51|0
1642021190000|2022-01-12 20:59:50|2400.01|2398.51|2401.41|2399.91|2401.42|2399.92|2399.75|2398.25|0
1642021200000|2022-01-12 21:00:00|2401.37|2399.87|2403.27|2401.77|2403.27|2401.77|2401.37|2399.87|0
1642021210000|2022-01-12 21:00:10|2403.29|2401.79|2402.55|2401.05|2403.4|2401.9|2402.33|2400.83|0
1642021220000|2022-01-12 21:00:20|2402.57|2401.07|2402.82|2401.32|2402.82|2401.32|2402.33|2400.83|0
1642021230000|2022-01-12 21:00:30|2402.84|2401.34|2403.04|2401.54|2403.04|2401.54|2402.82|2401.32|0
1642021240000|2022-01-12 21:00:40|2403.06|2401.56|2403.27|2401.77|2403.76|2402.26|2403.06|2401.56|0
1642021250000|2022-01-12 21:00:50|2403.33|2401.83|2403.18|2401.68|2403.63|2402.13|2403.18|2401.68|0
1642021260000|2022-01-12 21:01:00|2403.19|2401.69|2403.18|2401.68|2403.4|2401.9|2403.04|2401.54|0
1642021270000|2022-01-12 21:01:10|2403.19|2401.69|2403.4|2401.9|2403.49|2401.99|2403.19|2401.69|0
1642021280000|2022-01-12 21:01:20|2403.38|2401.88|2403.18|2401.68|2403.38|2401.88|2403.18|2401.68|0
1642021290000|2022-01-12 21:01:30|2403.19|2401.69|2403.18|2401.68|2403.27|2401.77|2403.04|2401.54|0
1642021300000|2022-01-12 21:01:40|2403.19|2401.69|2403.27|2401.77|2403.4|2401.9|2403.19|2401.69|0
1642021310000|2022-01-12 21:01:50|2403.25|2401.75|2403.18|2401.68|2403.27|2401.77|2403.18|2401.68|0
1642021320000|2022-01-12 21:02:00|2403.19|2401.69|2403.25|2401.75|2403.27|2401.77|2403.18|2401.68|0
1642021330000|2022-01-12 21:02:10|2403.18|2401.68|2403.27|2401.77|2403.27|2401.77|2403.18|2401.68|0
1642021340000|2022-01-12 21:02:20|2403.25|2401.75|2403.18|2401.68|2403.27|2401.77|2403.04|2401.54|0
1642021350000|2022-01-12 21:02:30|2403.16|2401.66|2403.27|2401.77|2403.27|2401.77|2403.04|2401.54|0
1642021360000|2022-01-12 21:02:40|2403.25|2401.75|2403.04|2401.54|2403.25|2401.75|2403.04|2401.54|0
1642021370000|2022-01-12 21:02:50|2403.02|2401.52|2403.04|2401.54|2403.04|2401.54|2402.91|2401.41|0
1642021380000|2022-01-12 21:03:00|2403.02|2401.52|2403.04|2401.54|2403.04|2401.54|2402.91|2401.41|0
1642021390000|2022-01-12 21:03:10|2403.06|2401.56|2403.04|2401.54|2403.27|2401.77|2403.04|2401.54|0
1642021400000|2022-01-12 21:03:20|2403.02|2401.52|2402.91|2401.41|2403.02|2401.52|2402.69|2401.19|0
1642021410000|2022-01-12 21:03:30|2402.89|2401.39|2402.82|2401.32|2402.89|2401.39|2402.69|2401.19|0
1642021420000|2022-01-12 21:03:40|2402.8|2401.3|2402.82|2401.32|2402.91|2401.41|2402.69|2401.19|0
1642021430000|2022-01-12 21:03:50|2402.84|2401.34|2402.91|2401.41|2403.04|2401.54|2402.84|2401.34|0
1642021450000|2022-01-12 21:04:10|2402.93|2401.43|2402.93|2401.43|2403.18|2401.68|2402.91|2401.41|0
1642021460000|2022-01-12 21:04:20|2403.04|2401.54|2402.91|2401.41|2403.04|2401.54|2402.82|2401.32|0
1642021470000|2022-01-12 21:04:30|2402.93|2401.43|2403.04|2401.54|2403.04|2401.54|2402.93|2401.43|0
1642021480000|2022-01-12 21:04:40|2403.03|2401.53|2402.91|2401.41|2403.03|2401.53|2402.91|2401.41|0
1642021490000|2022-01-12 21:04:50|2402.89|2401.39|2402.91|2401.41|2402.91|2401.41|2402.82|2401.32|0
1642021500000|2022-01-12 21:05:00|2402.95|2401.45|2403.04|2401.54|2403.18|2401.68|2402.91|2401.41|0
1642021510000|2022-01-12 21:05:10|2403.02|2401.52|2403.04|2401.54|2403.18|2401.68|2402.91|2401.41|0
1642021520000|2022-01-12 21:05:20|2403.05|2401.55|2403.27|2401.77|2403.27|2401.77|2403.05|2401.55|0
1642021530000|2022-01-12 21:05:30|2403.29|2401.79|2403.18|2401.68|2403.4|2401.9|2403.18|2401.68|0
1642021540000|2022-01-12 21:05:40|2403.19|2401.69|2403.27|2401.77|2403.27|2401.77|2403.19|2401.69|0
1642021550000|2022-01-12 21:05:50|2403.29|2401.79|2403.27|2401.77|2403.4|2401.9|2403.27|2401.77|0
1642021560000|2022-01-12 21:06:00|2403.25|2401.75|2403.63|2402.13|2403.63|2402.13|2403.18|2401.68|0
1642021570000|2022-01-12 21:06:10|2403.65|2402.15|2403.57|2402.07|2403.76|2402.26|2403.57|2402.07|0
1642021580000|2022-01-12 21:06:20|2403.55|2402.05|2403.43|2401.93|2403.55|2402.05|2403.34|2401.84|0
1642021590000|2022-01-12 21:06:30|2403.45|2401.95|2403.43|2401.93|2403.57|2402.07|2403.43|2401.93|0
1642021600000|2022-01-12 21:06:40|2403.42|2401.92|2403.43|2401.93|2403.43|2401.93|2403.34|2401.84|0
1642021610000|2022-01-12 21:06:50|2403.39|2401.89|2403.34|2401.84|2403.39|2401.89|2403.21|2401.71|0
1642021620000|2022-01-12 21:07:00|2403.36|2401.86|2403.43|2401.93|2403.52|2402.02|2403.36|2401.86|0
1642021640000|2022-01-12 21:07:20|2403.45|2401.95|2403.57|2402.07|2403.57|2402.07|2403.45|2401.95|0
1642021650000|2022-01-12 21:07:30|2403.59|2402.09|2403.43|2401.93|2403.7|2402.2|2403.43|2401.93|0
1642021660000|2022-01-12 21:07:40|2403.45|2401.95|2403.57|2402.07|2403.57|2402.07|2403.43|2401.93|0
1642021670000|2022-01-12 21:07:50|2403.55|2402.05|2403.57|2402.07|2403.57|2402.07|2403.43|2401.93|0
1642021680000|2022-01-12 21:08:00|2403.55|2402.05|2403.57|2402.07|2403.57|2402.07|2403.43|2401.93|0
1642021690000|2022-01-12 21:08:10|2403.55|2402.05|2403.43|2401.93|2403.57|2402.07|2403.34|2401.84|0
1642021700000|2022-01-12 21:08:20|2403.45|2401.95|2403.43|2401.93|2403.57|2402.07|2403.43|2401.93|0
1642021730000|2022-01-12 21:08:50|2403.44|2401.94|2403.43|2401.93|2403.52|2402.02|2403.43|2401.93|0
1642021740000|2022-01-12 21:09:00|2403.45|2401.95|2403.43|2401.93|2403.57|2402.07|2403.43|2401.93|0
1642021750000|2022-01-12 21:09:10|2403.45|2401.95|2403.57|2402.07|2403.57|2402.07|2403.45|2401.95|0
1642021770000|2022-01-12 21:09:30|2403.59|2402.09|2403.7|2402.2|2403.7|2402.2|2403.59|2402.09|0
1642021780000|2022-01-12 21:09:40|2403.68|2402.18|2403.57|2402.07|2403.7|2402.2|2403.57|2402.07|0
1642021790000|2022-01-12 21:09:50|2403.59|2402.09|2403.7|2402.2|2403.7|2402.2|2403.57|2402.07|0
1642021800000|2022-01-12 21:10:00|2403.69|2402.19|2403.57|2402.07|2403.7|2402.2|2403.57|2402.07|0
1642021830000|2022-01-12 21:10:30|2403.58|2402.08|2403.57|2402.07|2403.7|2402.2|2403.57|2402.07|0
1642021850000|2022-01-12 21:10:50|2403.56|2402.06|2403.57|2402.07|2403.7|2402.2|2403.43|2401.93|0
1642021870000|2022-01-12 21:11:10|2403.55|2402.05|2403.79|2402.29|2403.79|2402.29|2403.43|2401.93|0
1642021880000|2022-01-12 21:11:20|2403.77|2402.27|2403.79|2402.29|2403.79|2402.29|2403.7|2402.2|0
1642021890000|2022-01-12 21:11:30|2403.77|2402.27|2403.79|2402.29|2403.79|2402.29|2403.7|2402.2|0
1642021900000|2022-01-12 21:11:40|2403.77|2402.27|2403.7|2402.2|2403.77|2402.27|2403.7|2402.2|0
1642021920000|2022-01-12 21:12:00|2403.71|2402.21|2403.7|2402.2|2403.75|2402.25|2403.7|2402.2|0
1642021930000|2022-01-12 21:12:10|2403.68|2402.18|2403.7|2402.2|2403.7|2402.2|2403.57|2402.07|0
1642021940000|2022-01-12 21:12:20|2403.72|2402.22|2403.79|2402.29|2403.79|2402.29|2403.57|2402.07|0
1642021960000|2022-01-12 21:12:40|2403.81|2402.31|2403.92|2402.42|2403.92|2402.42|2403.79|2402.29|0
1642021970000|2022-01-12 21:12:50|2403.9|2402.4|2403.7|2402.2|2403.9|2402.4|2403.7|2402.2|0
1642021980000|2022-01-12 21:13:00|2403.68|2402.18|2403.57|2402.07|2403.7|2402.2|2403.57|2402.07|0
1642021990000|2022-01-12 21:13:10|2403.58|2402.08|2403.57|2402.07|2403.7|2402.2|2403.57|2402.07|0
1642022010000|2022-01-12 21:13:30|2403.55|2402.05|2403.43|2401.93|2403.55|2402.05|2403.43|2401.93|0
1642022020000|2022-01-12 21:13:40|2403.45|2401.95|2403.57|2402.07|2403.7|2402.2|2403.43|2401.93|0
1642022030000|2022-01-12 21:13:50|2403.59|2402.09|2403.7|2402.2|2403.7|2402.2|2403.59|2402.09|0
1642022040000|2022-01-12 21:14:00|2403.68|2402.18|2403.57|2402.07|2403.68|2402.18|2403.43|2401.93|0
1642022050000|2022-01-12 21:14:10|2403.59|2402.09|2403.77|2402.27|2403.79|2402.29|2403.57|2402.07|0
1642022060000|2022-01-12 21:14:20|2403.7|2402.2|2403.7|2402.2|2403.79|2402.29|2403.57|2402.07|0
1642022070000|2022-01-12 21:14:30|2403.68|2402.18|2403.43|2401.93|2403.68|2402.18|2403.43|2401.93|0
1642022080000|2022-01-12 21:14:40|2403.42|2401.92|2403.32|2401.82|2403.43|2401.93|2403.21|2401.71|0
1642022090000|2022-01-12 21:14:50|2403.21|2401.71|2403.21|2401.71|2403.43|2401.93|2403.21|2401.71|0
1642022110000|2022-01-12 21:15:10|2403.22|2401.72|2403.34|2401.84|2403.34|2401.84|2403.22|2401.72|0
1642022120000|2022-01-12 21:15:20|2403.36|2401.86|2403.43|2401.93|2403.43|2401.93|2403.36|2401.86|0
1642022130000|2022-01-12 21:15:30|2403.42|2401.92|2403.34|2401.84|2403.42|2401.92|2403.34|2401.84|0
1642022140000|2022-01-12 21:15:40|2403.36|2401.86|2403.43|2401.93|2403.43|2401.93|2403.36|2401.86|0
1642022150000|2022-01-12 21:15:50|2403.39|2401.89|2403.34|2401.84|2403.43|2401.93|2403.34|2401.84|0
1642022160000|2022-01-12 21:16:00|2403.36|2401.86|2403.33|2401.83|2403.43|2401.93|2403.25|2401.75|0
1642022170000|2022-01-12 21:16:10|2403.37|2401.87|2403.69|2402.19|2403.69|2402.19|2403.37|2401.87|0
1642022180000|2022-01-12 21:16:20|2403.68|2402.18|2403.69|2402.19|2403.78|2402.28|2403.56|2402.06|0
1642022190000|2022-01-12 21:16:30|2403.71|2402.21|2403.78|2402.28|2403.78|2402.28|2403.71|2402.21|0
1642022200000|2022-01-12 21:16:40|2403.77|2402.27|2403.69|2402.19|2403.77|2402.27|2403.69|2402.19|0
1642022210000|2022-01-12 21:16:50|2403.51|2402.01|2403.51|2402.01|2403.51|2402.01|2403.51|2402.01|0
1642022220000|2022-01-12 21:17:00|2403.32|2401.82|2403.32|2401.82|2403.32|2401.82|2403.32|2401.82|0
1642022230000|2022-01-12 21:17:10|2403.34|2401.84|2403.41|2401.91|2403.41|2401.91|2403.34|2401.84|0
1642022240000|2022-01-12 21:17:20|2403.39|2401.89|2403.32|2401.82|2403.39|2401.89|2403.19|2401.69|0
1642022270000|2022-01-12 21:17:50|2403.34|2401.84|2403.32|2401.82|2403.41|2401.91|2403.32|2401.82|0
1642022300000|2022-01-12 21:18:20|2403.33|2401.83|2403.32|2401.82|2403.37|2401.87|2403.32|2401.82|0
1642022320000|2022-01-12 21:18:40|2403.38|2401.88|2403.68|2402.18|2403.68|2402.18|2403.38|2401.88|0
1642022340000|2022-01-12 21:19:00|2403.69|2402.19|2403.77|2402.27|2403.77|2402.27|2403.69|2402.19|0
1642022360000|2022-01-12 21:19:20|2403.75|2402.25|2403.68|2402.18|2403.75|2402.25|2403.68|2402.18|0
1642022390000|2022-01-12 21:19:50|2403.67|2402.17|2403.76|2402.26|2403.76|2402.26|2403.67|2402.17|0
1642022400000|2022-01-12 21:20:00|2403.74|2402.24|2403.67|2402.17|2403.74|2402.24|2403.67|2402.17|0
1642022410000|2022-01-12 21:20:10|2403.68|2402.18|2403.67|2402.17|2403.76|2402.26|2403.67|2402.17|0
1642022430000|2022-01-12 21:20:30|2403.65|2402.15|2403.53|2402.03|2403.65|2402.15|2403.53|2402.03|0
1642022440000|2022-01-12 21:20:40|2403.51|2402.01|2403.4|2401.9|2403.51|2402.01|2403.4|2401.9|0
1642022480000|2022-01-12 21:21:20|2403.38|2401.88|2403.31|2401.81|2403.38|2401.88|2403.31|2401.81|0
1642022490000|2022-01-12 21:21:30|2403.33|2401.83|2403.31|2401.81|2403.4|2401.9|2403.31|2401.81|0
1642022500000|2022-01-12 21:21:40|2403.29|2401.79|2403.18|2401.68|2403.29|2401.79|2403.18|2401.68|0
1642022550000|2022-01-12 21:22:30|2403.17|2401.67|2402.95|2401.45|2403.17|2401.67|2402.95|2401.45|0
1642022570000|2022-01-12 21:22:50|2402.93|2401.43|2402.82|2401.32|2402.93|2401.43|2402.82|2401.32|0
1642022580000|2022-01-12 21:23:00|2402.83|2401.33|2402.95|2401.45|2402.95|2401.45|2402.83|2401.33|0
1642022590000|2022-01-12 21:23:10|2402.97|2401.47|2403.04|2401.54|2403.04|2401.54|2402.97|2401.47|0
1642022620000|2022-01-12 21:23:40|2403.06|2401.56|2403.04|2401.54|2403.18|2401.68|2403.04|2401.54|0
1642022630000|2022-01-12 21:23:50|2403.05|2401.55|2403.04|2401.54|2403.13|2401.63|2403.04|2401.54|0
1642022650000|2022-01-12 21:24:10|2403.06|2401.56|2403.18|2401.68|2403.18|2401.68|2403.06|2401.56|0
1642022660000|2022-01-12 21:24:20|2403.2|2401.7|2403.31|2401.81|2403.31|2401.81|2403.2|2401.7|0
1642022670000|2022-01-12 21:24:30|2403.33|2401.83|2403.31|2401.81|2403.4|2401.9|2403.31|2401.81|0
1642022680000|2022-01-12 21:24:40|2403.33|2401.83|2403.4|2401.9|2403.4|2401.9|2403.33|2401.83|0
1642022730000|2022-01-12 21:25:30|2403.42|2401.92|2403.67|2402.17|2403.67|2402.17|2403.42|2401.92|0
1642022750000|2022-01-12 21:25:50|2403.65|2402.15|2403.53|2402.03|2403.65|2402.15|2403.4|2401.9|0
1642022770000|2022-01-12 21:26:10|2403.55|2402.05|2403.67|2402.17|2403.67|2402.17|2403.55|2402.05|0
1642022800000|2022-01-12 21:26:40|2403.66|2402.16|2403.67|2402.17|2403.67|2402.17|2403.58|2402.08|0
1642022820000|2022-01-12 21:27:00|2403.66|2402.16|2403.53|2402.03|2403.66|2402.16|2403.53|2402.03|0
1642022830000|2022-01-12 21:27:10|2403.55|2402.05|2403.67|2402.17|2403.67|2402.17|2403.55|2402.05|0
1642022840000|2022-01-12 21:27:20|2403.65|2402.15|2403.53|2402.03|2403.65|2402.15|2403.4|2401.9|0
1642022850000|2022-01-12 21:27:30|2403.55|2402.05|2403.67|2402.17|2403.67|2402.17|2403.55|2402.05|0
1642022860000|2022-01-12 21:27:40|2403.65|2402.15|2403.4|2401.9|2403.65|2402.15|2403.4|2401.9|0
1642022890000|2022-01-12 21:28:10|2403.41|2401.91|2403.4|2401.9|2403.49|2401.99|2403.4|2401.9|0
1642022910000|2022-01-12 21:28:30|2403.42|2401.92|2403.53|2402.03|2403.53|2402.03|2403.42|2401.92|0
1642022930000|2022-01-12 21:28:50|2403.52|2402.02|2403.4|2401.9|2403.53|2402.03|2403.4|2401.9|0
1642022990000|2022-01-12 21:29:50|2403.41|2401.91|2403.53|2402.03|2403.53|2402.03|2403.41|2401.91|0
1642023000000|2022-01-12 21:30:00|2403.51|2402.01|2403.4|2401.9|2403.51|2402.01|2403.36|2401.86|0
1642023030000|2022-01-12 21:30:30|2403.38|2401.88|2403.31|2401.81|2403.38|2401.88|2403.31|2401.81|0
1642023050000|2022-01-12 21:30:50|2403.29|2401.79|2402.95|2401.45|2403.29|2401.79|2402.95|2401.45|0
1642023060000|2022-01-12 21:31:00|2402.94|2401.44|2402.82|2401.32|2402.94|2401.44|2402.82|2401.32|0
1642023090000|2022-01-12 21:31:30|2402.84|2401.34|2402.95|2401.45|2402.95|2401.45|2402.84|2401.34|0
1642023170000|2022-01-12 21:32:50|2402.97|2401.47|2403.12|2401.62|2403.13|2401.63|2402.97|2401.47|0
1642023180000|2022-01-12 21:33:00|2403.04|2401.54|2403.18|2401.68|2403.18|2401.68|2403.04|2401.54|0
1642023190000|2022-01-12 21:33:10|2403.16|2401.66|2403.04|2401.54|2403.16|2401.66|2403.04|2401.54|0
1642023200000|2022-01-12 21:33:20|2403.03|2401.53|2402.95|2401.45|2403.03|2401.53|2402.95|2401.45|0
1642023210000|2022-01-12 21:33:30|2402.97|2401.47|2402.95|2401.45|2403.04|2401.54|2402.95|2401.45|0
1642023220000|2022-01-12 21:33:40|2402.97|2401.47|2403.04|2401.54|2403.04|2401.54|2402.95|2401.45|0
1642023230000|2022-01-12 21:33:50|2403|2401.5|2402.82|2401.32|2403|2401.5|2402.82|2401.32|0
1642023250000|2022-01-12 21:34:10|2402.8|2401.3|2402.73|2401.23|2402.8|2401.3|2402.73|2401.23|0
1642023270000|2022-01-12 21:34:30|2402.72|2401.22|2402.73|2401.23|2402.73|2401.23|2402.64|2401.14|0
1642023290000|2022-01-12 21:34:50|2402.74|2401.24|2402.95|2401.45|2402.95|2401.45|2402.74|2401.24|0
1642023300000|2022-01-12 21:35:00|2402.93|2401.43|2402.82|2401.32|2402.93|2401.43|2402.82|2401.32|0
1642023310000|2022-01-12 21:35:10|2402.8|2401.3|2402.73|2401.23|2402.8|2401.3|2402.73|2401.23|0
1642023320000|2022-01-12 21:35:20|2402.77|2401.27|2402.73|2401.23|2402.77|2401.27|2402.59|2401.09|0
1642023330000|2022-01-12 21:35:30|2402.74|2401.24|2402.82|2401.32|2402.82|2401.32|2402.74|2401.24|0
1642023350000|2022-01-12 21:35:50|2402.8|2401.3|2402.73|2401.23|2402.8|2401.3|2402.73|2401.23|0
1642023380000|2022-01-12 21:36:20|2402.74|2401.24|2402.82|2401.32|2402.82|2401.32|2402.74|2401.24|0
1642023400000|2022-01-12 21:36:40|2402.78|2401.28|2402.59|2401.09|2402.78|2401.28|2402.59|2401.09|0
1642023420000|2022-01-12 21:37:00|2402.57|2401.07|2402.46|2400.96|2402.57|2401.07|2402.46|2400.96|0
1642023440000|2022-01-12 21:37:20|2402.48|2400.98|2402.46|2400.96|2402.59|2401.09|2402.46|2400.96|0
1642023460000|2022-01-12 21:37:40|2402.45|2400.95|2402.37|2400.87|2402.45|2400.95|2402.37|2400.87|0
1642023480000|2022-01-12 21:38:00|2402.36|2400.86|2402.24|2400.74|2402.36|2400.86|2402.24|2400.74|0
1642023490000|2022-01-12 21:38:10|2402.26|2400.76|2402.39|2400.89|2402.39|2400.89|2402.26|2400.76|0
1642023500000|2022-01-12 21:38:20|2402.46|2400.96|2402.46|2400.96|2402.46|2400.96|2402.46|2400.96|0
1642023520000|2022-01-12 21:38:40|2402.44|2400.94|2402.37|2400.87|2402.44|2400.94|2402.37|2400.87|0
1642023530000|2022-01-12 21:38:50|2402.39|2400.89|2402.46|2400.96|2402.46|2400.96|2402.39|2400.89|0
1642023560000|2022-01-12 21:39:20|2402.45|2400.95|2402.41|2400.91|2402.45|2400.95|2402.41|2400.91|0
1642023570000|2022-01-12 21:39:30|2402.37|2400.87|2402.37|2400.87|2402.37|2400.87|2402.37|2400.87|0
1642023640000|2022-01-12 21:40:40|2402.38|2400.88|2402.46|2400.96|2402.46|2400.96|2402.38|2400.88|0
1642023650000|2022-01-12 21:40:50|2402.44|2400.94|2402.24|2400.74|2402.44|2400.94|2402.24|2400.74|0
1642023710000|2022-01-12 21:41:50|2402.25|2400.75|2402.37|2400.87|2402.37|2400.87|2402.24|2400.74|0
1642023760000|2022-01-12 21:42:40|2402.35|2400.85|2402.37|2400.87|2402.37|2400.87|2402.24|2400.74|0
1642023770000|2022-01-12 21:42:50|2402.35|2400.85|2402.24|2400.74|2402.35|2400.85|2402.24|2400.74|0
1642023900000|2022-01-12 21:45:00|2402.26|2400.76|2402.37|2400.87|2402.37|2400.87|2402.26|2400.76|0
1642023940000|2022-01-12 21:45:40|2402.35|2400.85|2402.24|2400.74|2402.35|2400.85|2402.24|2400.74|0
1642023950000|2022-01-12 21:45:50|2402.25|2400.75|2402.24|2400.74|2402.37|2400.87|2402.24|2400.74|0
1642024060000|2022-01-12 21:47:40|2402.26|2400.76|2402.37|2400.87|2402.37|2400.87|2402.26|2400.76|0
1642024090000|2022-01-12 21:48:10|2402.35|2400.85|2402.37|2400.87|2402.37|2400.87|2402.24|2400.74|0
1642024120000|2022-01-12 21:48:40|2402.35|2400.85|2402.24|2400.74|2402.35|2400.85|2402.24|2400.74|0
1642024160000|2022-01-12 21:49:20|2402.26|2400.76|2402.37|2400.87|2402.37|2400.87|2402.26|2400.76|0
1642024200000|2022-01-12 21:50:00|2402.39|2400.89|2402.46|2400.96|2402.46|2400.96|2402.39|2400.89|0
1642024240000|2022-01-12 21:50:40|2402.48|2400.98|2402.59|2401.09|2402.59|2401.09|2402.48|2400.98|0
1642024280000|2022-01-12 21:51:20|2402.58|2401.08|2402.59|2401.09|2402.59|2401.09|2402.46|2400.96|0
1642024290000|2022-01-12 21:51:30|2402.56|2401.06|2402.37|2400.87|2402.56|2401.06|2402.37|2400.87|0
1642024310000|2022-01-12 21:51:50|2402.36|2400.86|2402.28|2400.78|2402.36|2400.86|2402.24|2400.74|0
1642024320000|2022-01-12 21:52:00|2402.27|2400.77|2402.24|2400.74|2402.27|2400.77|2402.24|2400.74|0
1642024400000|2022-01-12 21:53:20|2402.25|2400.75|2402.24|2400.74|2402.37|2400.87|2402.24|2400.74|0
1642024440000|2022-01-12 21:54:00|2402.25|2400.75|2402.24|2400.74|2402.28|2400.78|2402.24|2400.74|0
1642024510000|2022-01-12 21:55:10|2402.22|2400.72|2402.01|2400.51|2402.22|2400.72|2402.01|2400.51|0
1642024520000|2022-01-12 21:55:20|2401.99|2400.49|2402.01|2400.51|2402.01|2400.51|2401.88|2400.38|0
1642024530000|2022-01-12 21:55:30|2402.03|2400.53|2402.1|2400.6|2402.1|2400.6|2402.03|2400.53|0
1642024540000|2022-01-12 21:55:40|2402.09|2400.59|2402.01|2400.51|2402.09|2400.59|2402.01|2400.51|0
1642024550000|2022-01-12 21:55:50|2401.99|2400.49|2401.88|2400.38|2401.99|2400.49|2401.88|2400.38|0
1642024570000|2022-01-12 21:56:10|2401.86|2400.36|2401.78|2400.28|2401.86|2400.36|2401.78|2400.28|0
1642024580000|2022-01-12 21:56:20|2401.77|2400.27|2401.52|2400.02|2401.77|2400.27|2401.52|2400.02|0
1642024590000|2022-01-12 21:56:30|2401.5|2400|2401.43|2399.93|2401.5|2400|2401.43|2399.93|0
1642024600000|2022-01-12 21:56:40|2401.44|2399.94|2401.47|2399.97|2401.52|2400.02|2401.44|2399.94|0
1642024610000|2022-01-12 21:56:50|2401.48|2399.98|2401.52|2400.02|2401.52|2400.02|2401.47|2399.97|0
1642024620000|2022-01-12 21:57:00|2401.54|2400.04|2401.65|2400.15|2401.65|2400.15|2401.54|2400.04|0
1642024650000|2022-01-12 21:57:30|2401.63|2400.13|2401.52|2400.02|2401.63|2400.13|2401.52|2400.02|0
1642024660000|2022-01-12 21:57:40|2401.53|2400.03|2401.65|2400.15|2401.65|2400.15|2401.53|2400.03|0
1642024670000|2022-01-12 21:57:50|2401.63|2400.13|2401.65|2400.15|2401.65|2400.15|2401.52|2400.02|0
1642024690000|2022-01-12 21:58:10|2401.63|2400.13|2401.43|2399.93|2401.65|2400.15|2401.43|2399.93|0
1642024700000|2022-01-12 21:58:20|2401.41|2399.91|2401.3|2399.8|2401.41|2399.91|2401.3|2399.8|0
1642024720000|2022-01-12 21:58:40|2401.32|2399.82|2401.3|2399.8|2401.43|2399.93|2401.3|2399.8|0
1642024730000|2022-01-12 21:58:50|2401.32|2399.82|2401.43|2399.93|2401.43|2399.93|2401.3|2399.8|0
1642024740000|2022-01-12 21:59:00|2401.41|2399.91|2401.16|2399.66|2401.41|2399.91|2401.12|2399.62|0
1642024750000|2022-01-12 21:59:10|2401.2|2399.7|2401.18|2399.68|2401.43|2399.93|2401.16|2399.66|0
1642024760000|2022-01-12 21:59:20|2401.3|2399.8|2401.16|2399.66|2401.3|2399.8|2401.16|2399.66|0
1642024770000|2022-01-12 21:59:30|2401.18|2399.68|2401.3|2399.8|2401.3|2399.8|2401.18|2399.68|0
1642024780000|2022-01-12 21:59:40|2401.32|2399.82|2401.52|2400.02|2401.52|2400.02|2401.32|2399.82|0
1642024790000|2022-01-12 21:59:50|2401.56|2400.06|2401.57|2400.07|2401.83|2400.33|2401.56|2400.06|0
1642024800000|2022-01-12 22:00:00|2401.53|2400.03|2401.53|2400.03|2401.61|2400.11|2401.53|2400.03|0
1642024810000|2022-01-12 22:00:10|2401.57|2400.07|2401.57|2400.07|2401.57|2400.07|2401.53|2400.03|0
1642024830000|2022-01-12 22:00:30|2401.49|2399.99|2401.49|2399.99|2401.49|2399.99|2401.49|2399.99|0
1642024840000|2022-01-12 22:00:40|2401.53|2400.03|2401.53|2400.03|2401.53|2400.03|2401.53|2400.03|0
1642024860000|2022-01-12 22:01:00|2401.61|2400.11|2401.61|2400.11|2401.61|2400.11|2401.61|2400.11|0
1642024870000|2022-01-12 22:01:10|2401.64|2400.14|2401.64|2400.14|2401.64|2400.14|2401.64|2400.14|0
1642024880000|2022-01-12 22:01:20|2401.68|2400.18|2401.57|2400.07|2401.68|2400.18|2401.57|2400.07|0
1642024890000|2022-01-12 22:01:30|2401.79|2400.29|2401.68|2400.18|2401.79|2400.29|2401.61|2400.11|0
1642024900000|2022-01-12 22:01:40|2401.61|2400.11|2401.49|2399.99|2401.61|2400.11|2401.49|2399.99|0
1642024980000|2022-01-12 22:03:00|2401.53|2400.03|2401.53|2400.03|2401.53|2400.03|2401.53|2400.03|0
1642024990000|2022-01-12 22:03:10|2401.49|2399.99|2401.49|2399.99|2401.49|2399.99|2401.49|2399.99|0
1642025010000|2022-01-12 22:03:30|2401.53|2400.03|2401.49|2399.99|2401.53|2400.03|2401.49|2399.99|0
1642025020000|2022-01-12 22:03:40|2401.57|2400.07|2401.57|2400.07|2401.57|2400.07|2401.57|2400.07|0
1642025050000|2022-01-12 22:04:10|2401.46|2399.96|2401.46|2399.96|2401.46|2399.96|2401.46|2399.96|0
1642025090000|2022-01-12 22:04:50|2401.49|2399.99|2401.49|2399.99|2401.49|2399.99|2401.49|2399.99|0
1642025120000|2022-01-12 22:05:20|2401.46|2399.96|2401.49|2399.99|2401.49|2399.99|2401.46|2399.96|0
1642025190000|2022-01-12 22:06:30|2401.46|2399.96|2401.46|2399.96|2401.46|2399.96|2401.46|2399.96|0
1642025220000|2022-01-12 22:07:00|2401.49|2399.99|2401.49|2399.99|2401.49|2399.99|2401.49|2399.99|0
1642025230000|2022-01-12 22:07:10|2401.46|2399.96|2401.46|2399.96|2401.46|2399.96|2401.46|2399.96|0
1642025290000|2022-01-12 22:08:10|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|0
1642025320000|2022-01-12 22:08:40|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|0
1642025440000|2022-01-12 22:10:40|2401.63|2400.13|2401.55|2400.05|2401.63|2400.13|2401.55|2400.05|0
1642025620000|2022-01-12 22:13:40|2401.63|2400.13|2401.63|2400.13|2401.63|2400.13|2401.63|2400.13|0
1642025660000|2022-01-12 22:14:20|2401.67|2400.17|2401.55|2400.05|2401.67|2400.17|2401.55|2400.05|0
1642025670000|2022-01-12 22:14:30|2401.59|2400.09|2401.59|2400.09|2401.59|2400.09|2401.59|2400.09|0
1642025720000|2022-01-12 22:15:20|2401.63|2400.13|2401.59|2400.09|2401.63|2400.13|2401.59|2400.09|0
1642025750000|2022-01-12 22:15:50|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|0
1642025760000|2022-01-12 22:16:00|2401.59|2400.09|2401.59|2400.09|2401.59|2400.09|2401.59|2400.09|0
1642025790000|2022-01-12 22:16:30|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|0
1642025830000|2022-01-12 22:17:10|2401.63|2400.13|2401.63|2400.13|2401.63|2400.13|2401.63|2400.13|0
1642025840000|2022-01-12 22:17:20|2401.55|2400.05|2401.63|2400.13|2401.63|2400.13|2401.55|2400.05|0
1642025850000|2022-01-12 22:17:30|2401.67|2400.17|2401.67|2400.17|2401.67|2400.17|2401.67|2400.17|0
1642025860000|2022-01-12 22:17:40|2401.7|2400.2|2401.7|2400.2|2401.7|2400.2|2401.7|2400.2|0
1642025870000|2022-01-12 22:17:50|2401.63|2400.13|2401.63|2400.13|2401.63|2400.13|2401.63|2400.13|0
1642025880000|2022-01-12 22:18:00|2401.67|2400.17|2401.67|2400.17|2401.67|2400.17|2401.67|2400.17|0
1642025950000|2022-01-12 22:19:10|2401.63|2400.13|2401.63|2400.13|2401.63|2400.13|2401.63|2400.13|0
1642025980000|2022-01-12 22:19:40|2401.67|2400.17|2401.67|2400.17|2401.67|2400.17|2401.67|2400.17|0
1642026070000|2022-01-12 22:21:10|2401.63|2400.13|2401.63|2400.13|2401.63|2400.13|2401.63|2400.13|0
1642026120000|2022-01-12 22:22:00|2401.67|2400.17|2401.67|2400.17|2401.67|2400.17|2401.67|2400.17|0
1642026440000|2022-01-12 22:27:20|2401.63|2400.13|2401.63|2400.13|2401.63|2400.13|2401.63|2400.13|0
1642026500000|2022-01-12 22:28:20|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|0
1642026510000|2022-01-12 22:28:30|2401.59|2400.09|2401.55|2400.05|2401.59|2400.09|2401.55|2400.05|0
1642026520000|2022-01-12 22:28:40|2401.59|2400.09|2401.59|2400.09|2401.59|2400.09|2401.59|2400.09|0
1642026530000|2022-01-12 22:28:50|2401.55|2400.05|2401.55|2400.05|2401.63|2400.13|2401.55|2400.05|0
1642026570000|2022-01-12 22:29:30|2401.59|2400.09|2401.59|2400.09|2401.59|2400.09|2401.59|2400.09|0
1642026600000|2022-01-12 22:30:00|2401.55|2400.05|2401.63|2400.13|2401.63|2400.13|2401.55|2400.05|0
1642026630000|2022-01-12 22:30:30|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|0
1642026880000|2022-01-12 22:34:40|2401.63|2400.13|2401.55|2400.05|2401.63|2400.13|2401.55|2400.05|0
1642026910000|2022-01-12 22:35:10|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|0
1642026930000|2022-01-12 22:35:30|2401.48|2399.98|2401.48|2399.98|2401.48|2399.98|2401.48|2399.98|0
1642027420000|2022-01-12 22:43:40|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|0
1642027460000|2022-01-12 22:44:20|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|0
1642027500000|2022-01-12 22:45:00|2401.48|2399.98|2401.48|2399.98|2401.48|2399.98|2401.48|2399.98|0
1642027630000|2022-01-12 22:47:10|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|0
1642027670000|2022-01-12 22:47:50|2401.48|2399.98|2401.48|2399.98|2401.48|2399.98|2401.48|2399.98|0
1642027690000|2022-01-12 22:48:10|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|0
1642027730000|2022-01-12 22:48:50|2401.48|2399.98|2401.48|2399.98|2401.48|2399.98|2401.48|2399.98|0
1642027750000|2022-01-12 22:49:10|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|0
1642027850000|2022-01-12 22:50:50|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|0
1642028080000|2022-01-12 22:54:40|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|2401.52|2400.02|0
1642028220000|2022-01-12 22:57:00|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|2401.55|2400.05|0
1642028380000|2022-01-12 22:59:40|2401.48|2399.98|2401.48|2399.98|2401.48|2399.98|2401.48|2399.98|0
1642028400000|2022-01-12 23:00:00|2401.5|2400|2401.53|2400.03|2401.89|2400.39|2401.5|2400|0
1642028410000|2022-01-12 23:00:10|2401.54|2400.04|2401.71|2400.21|2401.84|2400.34|2401.54|2400.04|0
1642028420000|2022-01-12 23:00:20|2401.69|2400.19|2401.18|2399.68|2401.69|2400.19|2401.18|2399.68|0
1642028430000|2022-01-12 23:00:30|2401.19|2399.69|2401.4|2399.9|2401.49|2399.99|2401.13|2399.63|0
1642028440000|2022-01-12 23:00:40|2401.39|2399.89|2401.67|2400.17|2401.67|2400.17|2401.36|2399.86|0
1642028450000|2022-01-12 23:00:50|2401.66|2400.16|2401.49|2399.99|2401.66|2400.16|2401.49|2399.99|0
1642028460000|2022-01-12 23:01:00|2401.53|2400.03|2401.67|2400.17|2401.71|2400.21|2401.53|2400.03|0
1642028470000|2022-01-12 23:01:10|2401.66|2400.16|2401.71|2400.21|2401.71|2400.21|2401.58|2400.08|0
1642028480000|2022-01-12 23:01:20|2401.73|2400.23|2401.49|2399.99|2401.84|2400.34|2401.49|2399.99|0
1642028490000|2022-01-12 23:01:30|2401.5|2400|2401.36|2399.86|2401.58|2400.08|2401.36|2399.86|0
1642028500000|2022-01-12 23:01:40|2401.34|2399.84|2401.22|2399.72|2401.36|2399.86|2401.22|2399.72|0
1642028510000|2022-01-12 23:01:50|2401.23|2399.73|2401.36|2399.86|2401.36|2399.86|2401.22|2399.72|0
1642028520000|2022-01-12 23:02:00|2401.35|2399.85|2401.13|2399.63|2401.35|2399.85|2401.13|2399.63|0
1642028530000|2022-01-12 23:02:10|2401.15|2399.65|2401.36|2399.86|2401.36|2399.86|2401.15|2399.65|0
1642028540000|2022-01-12 23:02:20|2401.38|2399.88|2401.58|2400.08|2401.58|2400.08|2401.38|2399.88|0
1642028550000|2022-01-12 23:02:30|2401.59|2400.09|2401.71|2400.21|2401.71|2400.21|2401.59|2400.09|0
1642028560000|2022-01-12 23:02:40|2401.72|2400.22|2401.58|2400.08|2401.76|2400.26|2401.53|2400.03|0
1642028570000|2022-01-12 23:02:50|2401.6|2400.1|2401.84|2400.34|2401.84|2400.34|2401.6|2400.1|0
1642028580000|2022-01-12 23:03:00|2401.83|2400.33|2401.84|2400.34|2401.84|2400.34|2401.58|2400.08|0
1642028590000|2022-01-12 23:03:10|2401.85|2400.35|2401.84|2400.34|2401.94|2400.44|2401.84|2400.34|0
1642028600000|2022-01-12 23:03:20|2401.83|2400.33|2401.71|2400.21|2401.84|2400.34|2401.71|2400.21|0
1642028610000|2022-01-12 23:03:30|2401.7|2400.2|2401.71|2400.21|2401.71|2400.21|2401.67|2400.17|0
1642028620000|2022-01-12 23:03:40|2401.73|2400.23|2401.71|2400.21|2401.84|2400.34|2401.71|2400.21|0
1642028660000|2022-01-12 23:04:20|2401.73|2400.23|2402.07|2400.57|2402.07|2400.57|2401.73|2400.23|0
1642028670000|2022-01-12 23:04:30|2402.08|2400.58|2402.07|2400.57|2402.16|2400.66|2402.07|2400.57|0
1642028680000|2022-01-12 23:04:40|2402.05|2400.55|2401.94|2400.44|2402.05|2400.55|2401.94|2400.44|0
1642028690000|2022-01-12 23:04:50|2401.92|2400.42|2401.89|2400.39|2401.92|2400.42|2401.84|2400.34|0
1642028700000|2022-01-12 23:05:00|2401.9|2400.4|2401.84|2400.34|2401.94|2400.44|2401.84|2400.34|0
1642028720000|2022-01-12 23:05:20|2401.83|2400.33|2401.71|2400.21|2401.83|2400.33|2401.71|2400.21|0
1642028730000|2022-01-12 23:05:30|2401.7|2400.2|2401.71|2400.21|2401.71|2400.21|2401.67|2400.17|0
1642028750000|2022-01-12 23:05:50|2401.73|2400.23|2401.84|2400.34|2401.84|2400.34|2401.73|2400.23|0
1642028780000|2022-01-12 23:06:20|2401.83|2400.33|2401.71|2400.21|2401.83|2400.33|2401.58|2400.08|0
1642028800000|2022-01-12 23:06:40|2401.73|2400.23|2401.84|2400.34|2401.84|2400.34|2401.73|2400.23|0
1642028810000|2022-01-12 23:06:50|2401.76|2400.26|2401.49|2399.99|2401.76|2400.26|2401.49|2399.99|0
1642028820000|2022-01-12 23:07:00|2401.5|2400|2401.49|2399.99|2401.53|2400.03|2401.49|2399.99|0
1642028830000|2022-01-12 23:07:10|2401.48|2399.98|2401.49|2399.99|2401.49|2399.99|2401.4|2399.9|0
1642028840000|2022-01-12 23:07:20|2401.5|2400|2401.58|2400.08|2401.58|2400.08|2401.5|2400|0
1642028860000|2022-01-12 23:07:40|2401.57|2400.07|2401.49|2399.99|2401.57|2400.07|2401.49|2399.99|0
1642028890000|2022-01-12 23:08:10|2401.47|2399.97|2401.36|2399.86|2401.47|2399.97|2401.36|2399.86|0
1642028900000|2022-01-12 23:08:20|2401.34|2399.84|2401.22|2399.72|2401.34|2399.84|2401.22|2399.72|0
1642028920000|2022-01-12 23:08:40|2401.23|2399.73|2401.4|2399.9|2401.4|2399.9|2401.23|2399.73|0
1642028930000|2022-01-12 23:08:50|2401.39|2399.89|2401.49|2399.99|2401.49|2399.99|2401.36|2399.86|0
1642028940000|2022-01-12 23:09:00|2401.47|2399.97|2401.49|2399.99|2401.49|2399.99|2401.36|2399.86|0
1642028960000|2022-01-12 23:09:20|2401.51|2400.01|2401.58|2400.08|2401.58|2400.08|2401.51|2400.01|0
1642028970000|2022-01-12 23:09:30|2401.54|2400.04|2401.36|2399.86|2401.54|2400.04|2401.36|2399.86|0
1642028980000|2022-01-12 23:09:40|2401.38|2399.88|2401.49|2399.99|2401.49|2399.99|2401.38|2399.88|0
1642029000000|2022-01-12 23:10:00|2401.51|2400.01|2401.49|2399.99|2401.67|2400.17|2401.49|2399.99|0
1642029010000|2022-01-12 23:10:10|2401.51|2400.01|2401.58|2400.08|2401.58|2400.08|2401.51|2400.01|0
1642029020000|2022-01-12 23:10:20|2401.57|2400.07|2401.49|2399.99|2401.57|2400.07|2401.49|2399.99|0
1642029040000|2022-01-12 23:10:40|2401.48|2399.98|2401.49|2399.99|2401.49|2399.99|2401.4|2399.9|0
1642029060000|2022-01-12 23:11:00|2401.47|2399.97|2401.36|2399.86|2401.47|2399.97|2401.36|2399.86|0
1642029070000|2022-01-12 23:11:10|2401.34|2399.84|2401.36|2399.86|2401.36|2399.86|2401.22|2399.72|0
1642029100000|2022-01-12 23:11:40|2401.35|2399.85|2401.22|2399.72|2401.35|2399.85|2401.22|2399.72|0
1642029150000|2022-01-12 23:12:30|2401.21|2399.71|2401.18|2399.68|2401.21|2399.71|2401.13|2399.63|0
1642029160000|2022-01-12 23:12:40|2401.17|2399.67|2401.18|2399.68|2401.22|2399.72|2401.13|2399.63|0
1642029170000|2022-01-12 23:12:50|2401.19|2399.69|2401.22|2399.72|2401.22|2399.72|2401.13|2399.63|0
1642029190000|2022-01-12 23:13:10|2401.24|2399.74|2401.36|2399.86|2401.36|2399.86|2401.22|2399.72|0
1642029280000|2022-01-12 23:14:40|2401.38|2399.88|2401.22|2399.72|2401.49|2399.99|2401.22|2399.72|0
1642029290000|2022-01-12 23:14:50|2401.23|2399.73|2401.36|2399.86|2401.36|2399.86|2401.23|2399.73|0
1642029300000|2022-01-12 23:15:00|2401.37|2399.87|2401.36|2399.86|2401.4|2399.9|2401.36|2399.86|0
1642029310000|2022-01-12 23:15:10|2401.35|2399.85|2401.31|2399.81|2401.36|2399.86|2401.22|2399.72|0
1642029330000|2022-01-12 23:15:30|2401.3|2399.8|2401.22|2399.72|2401.3|2399.8|2401.22|2399.72|0
1642029360000|2022-01-12 23:16:00|2401.21|2399.71|2401.22|2399.72|2401.22|2399.72|2401.13|2399.63|0
1642029370000|2022-01-12 23:16:10|2401.21|2399.71|2401.22|2399.72|2401.22|2399.72|2401.13|2399.63|0
1642029390000|2022-01-12 23:16:30|2401.24|2399.74|2401.36|2399.86|2401.36|2399.86|2401.24|2399.74|0
1642029400000|2022-01-12 23:16:40|2401.34|2399.84|2401.22|2399.72|2401.34|2399.84|2401.22|2399.72|0
1642029410000|2022-01-12 23:16:50|2401.23|2399.73|2401.36|2399.86|2401.36|2399.86|2401.23|2399.73|0
1642029420000|2022-01-12 23:17:00|2401.37|2399.87|2401.49|2399.99|2401.49|2399.99|2401.37|2399.87|0
1642029430000|2022-01-12 23:17:10|2401.47|2399.97|2401.49|2399.99|2401.58|2400.08|2401.22|2399.72|0
1642029450000|2022-01-12 23:17:30|2401.47|2399.97|2401.49|2399.99|2401.49|2399.99|2401.36|2399.86|0
1642029470000|2022-01-12 23:17:50|2401.48|2399.98|2401.49|2399.99|2401.49|2399.99|2401.4|2399.9|0
1642029480000|2022-01-12 23:18:00|2401.47|2399.97|2401.36|2399.86|2401.47|2399.97|2401.36|2399.86|0
1642029500000|2022-01-12 23:18:20|2401.34|2399.84|2401.22|2399.72|2401.34|2399.84|2401.22|2399.72|0
1642029520000|2022-01-12 23:18:40|2401.23|2399.73|2401.36|2399.86|2401.36|2399.86|2401.23|2399.73|0
1642029550000|2022-01-12 23:19:10|2401.38|2399.88|2401.49|2399.99|2401.49|2399.99|2401.38|2399.88|0
1642029570000|2022-01-12 23:19:30|2401.48|2399.98|2401.36|2399.86|2401.49|2399.99|2401.36|2399.86|0
1642029580000|2022-01-12 23:19:40|2401.37|2399.87|2401.4|2399.9|2401.4|2399.9|2401.37|2399.87|0
1642029590000|2022-01-12 23:19:50|2401.41|2399.91|2401.49|2399.99|2401.49|2399.99|2401.41|2399.91|0
1642029600000|2022-01-12 23:20:00|2401.5|2400|2401.58|2400.08|2401.58|2400.08|2401.5|2400|0
1642029630000|2022-01-12 23:20:30|2401.6|2400.1|2401.71|2400.21|2401.71|2400.21|2401.6|2400.1|0
1642029640000|2022-01-12 23:20:40|2401.73|2400.23|2401.84|2400.34|2401.84|2400.34|2401.73|2400.23|0
1642029660000|2022-01-12 23:21:00|2401.85|2400.35|2401.89|2400.39|2401.89|2400.39|2401.85|2400.35|0
1642029670000|2022-01-12 23:21:10|2401.9|2400.4|2401.94|2400.44|2401.94|2400.44|2401.9|2400.4|0
1642029680000|2022-01-12 23:21:20|2401.93|2400.43|2401.94|2400.44|2401.94|2400.44|2401.84|2400.34|0
1642029690000|2022-01-12 23:21:30|2401.93|2400.43|2401.89|2400.39|2401.93|2400.43|2401.89|2400.39|0
1642029700000|2022-01-12 23:21:40|2401.88|2400.38|2401.84|2400.34|2401.89|2400.39|2401.84|2400.34|0
1642029720000|2022-01-12 23:22:00|2401.86|2400.36|2401.95|2400.45|2401.95|2400.45|2401.86|2400.36|0
1642029730000|2022-01-12 23:22:10|2401.99|2400.49|2401.94|2400.44|2401.99|2400.49|2401.94|2400.44|0
1642029740000|2022-01-12 23:22:20|2401.92|2400.42|2401.84|2400.34|2401.92|2400.42|2401.84|2400.34|0
1642029750000|2022-01-12 23:22:30|2401.85|2400.35|2401.89|2400.39|2401.89|2400.39|2401.85|2400.35|0
1642029770000|2022-01-12 23:22:50|2401.88|2400.38|2401.84|2400.34|2401.88|2400.38|2401.84|2400.34|0
1642029780000|2022-01-12 23:23:00|2401.86|2400.36|2401.89|2400.39|2401.94|2400.44|2401.84|2400.34|0
1642029790000|2022-01-12 23:23:10|2401.9|2400.4|2401.94|2400.44|2401.94|2400.44|2401.9|2400.4|0
1642029820000|2022-01-12 23:23:40|2401.95|2400.45|2402.07|2400.57|2402.07|2400.57|2401.95|2400.45|0
1642029880000|2022-01-12 23:24:40|2402.08|2400.58|2402.07|2400.57|2402.12|2400.62|2402.07|2400.57|0
1642029890000|2022-01-12 23:24:50|2402.08|2400.58|2402.12|2400.62|2402.12|2400.62|2402.07|2400.57|0
1642029900000|2022-01-12 23:25:00|2402.11|2400.61|2402.16|2400.66|2402.16|2400.66|2402.07|2400.57|0
1642029920000|2022-01-12 23:25:20|2402.15|2400.65|2402.12|2400.62|2402.15|2400.65|2402.07|2400.57|0
1642029930000|2022-01-12 23:25:30|2402.13|2400.63|2402.07|2400.57|2402.16|2400.66|2402.07|2400.57|0
1642029940000|2022-01-12 23:25:40|2402.08|2400.58|2402.07|2400.57|2402.12|2400.62|2402.07|2400.57|0
1642029950000|2022-01-12 23:25:50|2402.08|2400.58|2402.12|2400.62|2402.12|2400.62|2402.08|2400.58|0
1642029960000|2022-01-12 23:26:00|2402.11|2400.61|2401.94|2400.44|2402.11|2400.61|2401.94|2400.44|0
1642029990000|2022-01-12 23:26:30|2401.92|2400.42|2401.84|2400.34|2401.92|2400.42|2401.84|2400.34|0
1642030010000|2022-01-12 23:26:50|2401.76|2400.26|2401.84|2400.34|2401.84|2400.34|2401.71|2400.21|0
1642030020000|2022-01-12 23:27:00|2401.76|2400.26|2401.84|2400.34|2401.84|2400.34|2401.71|2400.21|0
1642030030000|2022-01-12 23:27:10|2401.76|2400.26|2401.84|2400.34|2401.84|2400.34|2401.71|2400.21|0
1642030040000|2022-01-12 23:27:20|2402.03|2400.53|2402.03|2400.53|2402.03|2400.53|2402.03|2400.53|0
1642030050000|2022-01-12 23:27:30|2402.04|2400.54|2402.03|2400.53|2402.08|2400.58|2402.03|2400.53|0
1642030060000|2022-01-12 23:27:40|2402.04|2400.54|2402.13|2400.63|2402.13|2400.63|2402.03|2400.53|0
1642030070000|2022-01-12 23:27:50|2402.14|2400.64|2402.17|2400.67|2402.18|2400.68|2402.13|2400.63|0
1642030080000|2022-01-12 23:28:00|2402.13|2400.63|2402.13|2400.63|2402.18|2400.68|2402.13|2400.63|0
1642030110000|2022-01-12 23:28:30|2402.11|2400.61|2402.03|2400.53|2402.11|2400.61|2402.03|2400.53|0
1642030140000|2022-01-12 23:29:00|2402|2400.5|2401.41|2399.91|2402|2400.5|2401.41|2399.91|0
1642030150000|2022-01-12 23:29:10|2401.4|2399.9|2401.34|2399.84|2401.4|2399.9|2401.32|2399.82|0
1642030160000|2022-01-12 23:29:20|2401.41|2399.91|2401.32|2399.82|2401.41|2399.91|2401.32|2399.82|0
1642030170000|2022-01-12 23:29:30|2401.33|2399.83|2401.41|2399.91|2401.55|2400.05|2401.33|2399.83|0
1642030180000|2022-01-12 23:29:40|2401.43|2399.93|2401.55|2400.05|2401.55|2400.05|2401.43|2399.93|0
1642030190000|2022-01-12 23:29:50|2401.54|2400.04|2401.5|2400|2401.55|2400.05|2401.5|2400|0
1642030200000|2022-01-12 23:30:00|2401.49|2399.99|2401.55|2400.05|2401.68|2400.18|2401.41|2399.91|0
1642030210000|2022-01-12 23:30:10|2401.57|2400.07|2401.68|2400.18|2401.77|2400.27|2401.57|2400.07|0
1642030220000|2022-01-12 23:30:20|2401.66|2400.16|2401.55|2400.05|2401.68|2400.18|2401.55|2400.05|0
1642030230000|2022-01-12 23:30:30|2401.56|2400.06|2401.55|2400.05|2401.59|2400.09|2401.55|2400.05|0
1642030240000|2022-01-12 23:30:40|2401.56|2400.06|2401.59|2400.09|2401.59|2400.09|2401.56|2400.06|0
1642030250000|2022-01-12 23:30:50|2401.61|2400.11|2401.9|2400.4|2401.9|2400.4|2401.61|2400.11|0
1642030260000|2022-01-12 23:31:00|2401.88|2400.38|2401.77|2400.27|2401.9|2400.4|2401.77|2400.27|0
1642030270000|2022-01-12 23:31:10|2401.79|2400.29|2402.03|2400.53|2402.03|2400.53|2401.79|2400.29|0
1642030280000|2022-01-12 23:31:20|2402.04|2400.54|2402.13|2400.63|2402.13|2400.63|2402.04|2400.54|0
1642030290000|2022-01-12 23:31:30|2402.11|2400.61|2402.03|2400.53|2402.11|2400.61|2402.03|2400.53|0
1642030300000|2022-01-12 23:31:40|2402.02|2400.52|2401.9|2400.4|2402.02|2400.52|2401.9|2400.4|0
1642030310000|2022-01-12 23:31:50|2401.91|2400.41|2401.95|2400.45|2402.13|2400.63|2401.91|2400.41|0
1642030320000|2022-01-12 23:32:00|2401.96|2400.46|2402.08|2400.58|2402.13|2400.63|2401.96|2400.46|0
1642030330000|2022-01-12 23:32:10|2402.07|2400.57|2402.03|2400.53|2402.07|2400.57|2402.03|2400.53|0
1642030340000|2022-01-12 23:32:20|2402.04|2400.54|2402.08|2400.58|2402.08|2400.58|2402.04|2400.54|0
1642030350000|2022-01-12 23:32:30|2402.07|2400.57|2402.03|2400.53|2402.13|2400.63|2402.03|2400.53|0
1642030360000|2022-01-12 23:32:40|2402.04|2400.54|2402.13|2400.63|2402.13|2400.63|2402.04|2400.54|0
1642030370000|2022-01-12 23:32:50|2402.14|2400.64|2402.13|2400.63|2402.18|2400.68|2402.13|2400.63|0
1642030380000|2022-01-12 23:33:00|2402.15|2400.65|2402.13|2400.63|2402.26|2400.76|2402.13|2400.63|0
1642030390000|2022-01-12 23:33:10|2402.11|2400.61|2401.77|2400.27|2402.11|2400.61|2401.77|2400.27|0
1642030400000|2022-01-12 23:33:20|2401.79|2400.29|2401.77|2400.27|2401.9|2400.4|2401.77|2400.27|0
1642030410000|2022-01-12 23:33:30|2401.75|2400.25|2401.55|2400.05|2401.75|2400.25|2401.55|2400.05|0
1642030420000|2022-01-12 23:33:40|2401.56|2400.06|2401.68|2400.18|2401.68|2400.18|2401.55|2400.05|0
1642030430000|2022-01-12 23:33:50|2401.66|2400.16|2401.55|2400.05|2401.66|2400.16|2401.41|2399.91|0
1642030440000|2022-01-12 23:34:00|2401.54|2400.04|2401.5|2400|2401.55|2400.05|2401.41|2399.91|0
1642030450000|2022-01-12 23:34:10|2401.51|2400.01|2401.59|2400.09|2401.59|2400.09|2401.51|2400.01|0
1642030460000|2022-01-12 23:34:20|2401.58|2400.08|2401.55|2400.05|2401.58|2400.08|2401.41|2399.91|0
1642030480000|2022-01-12 23:34:40|2401.56|2400.06|2401.68|2400.18|2401.68|2400.18|2401.55|2400.05|0
1642030490000|2022-01-12 23:34:50|2401.69|2400.19|2401.68|2400.18|2401.72|2400.22|2401.68|2400.18|0
1642030500000|2022-01-12 23:35:00|2401.7|2400.2|2401.68|2400.18|2401.77|2400.27|2401.68|2400.18|0
1642030510000|2022-01-12 23:35:10|2401.66|2400.16|2401.68|2400.18|2401.68|2400.18|2401.55|2400.05|0
1642030520000|2022-01-12 23:35:20|2401.67|2400.17|2401.59|2400.09|2401.67|2400.17|2401.59|2400.09|0
1642030530000|2022-01-12 23:35:30|2401.6|2400.1|2401.68|2400.18|2401.68|2400.18|2401.59|2400.09|0
1642030540000|2022-01-12 23:35:40|2401.7|2400.2|2402.03|2400.53|2402.03|2400.53|2401.7|2400.2|0
1642030560000|2022-01-12 23:36:00|2402.05|2400.55|2402.35|2400.85|2402.35|2400.85|2402.05|2400.55|0
1642030570000|2022-01-12 23:36:10|2402.37|2400.87|2402.49|2400.99|2402.49|2400.99|2402.37|2400.87|0
1642030580000|2022-01-12 23:36:20|2402.48|2400.98|2402.35|2400.85|2402.62|2401.12|2402.35|2400.85|0
1642030590000|2022-01-12 23:36:30|2402.36|2400.86|2402.31|2400.81|2402.49|2400.99|2402.31|2400.81|0
1642030600000|2022-01-12 23:36:40|2402.32|2400.82|2402.35|2400.85|2402.35|2400.85|2402.32|2400.82|0
1642030610000|2022-01-12 23:36:50|2402.34|2400.84|2402.31|2400.81|2402.34|2400.84|2402.26|2400.76|0
1642030620000|2022-01-12 23:37:00|2402.32|2400.82|2402.35|2400.85|2402.35|2400.85|2402.26|2400.76|0
1642030630000|2022-01-12 23:37:10|2402.34|2400.84|2402.13|2400.63|2402.34|2400.84|2402.13|2400.63|0
1642030650000|2022-01-12 23:37:30|2402.12|2400.62|2401.95|2400.45|2402.12|2400.62|2401.9|2400.4|0
1642030660000|2022-01-12 23:37:40|2401.96|2400.46|2402.08|2400.58|2402.13|2400.63|2401.9|2400.4|0
1642030670000|2022-01-12 23:37:50|2402.09|2400.59|2402.13|2400.63|2402.13|2400.63|2402.09|2400.59|0
1642030680000|2022-01-12 23:38:00|2402.14|2400.64|2402.03|2400.53|2402.18|2400.68|2402.03|2400.53|0
1642030690000|2022-01-12 23:38:10|2402.05|2400.55|2402.03|2400.53|2402.13|2400.63|2402.03|2400.53|0
1642030700000|2022-01-12 23:38:20|2401.95|2400.45|2402.03|2400.53|2402.03|2400.53|2401.9|2400.4|0
1642030710000|2022-01-12 23:38:30|2402.02|2400.52|2402.03|2400.53|2402.03|2400.53|2401.9|2400.4|0
1642030730000|2022-01-12 23:38:50|2401.95|2400.45|2401.9|2400.4|2401.95|2400.45|2401.9|2400.4|0
1642030740000|2022-01-12 23:39:00|2401.91|2400.41|2401.95|2400.45|2401.95|2400.45|2401.91|2400.41|0
1642030750000|2022-01-12 23:39:10|2401.96|2400.46|2401.95|2400.45|2402.03|2400.53|2401.9|2400.4|0
1642030760000|2022-01-12 23:39:20|2401.96|2400.46|2402.13|2400.63|2402.13|2400.63|2401.96|2400.46|0
1642030780000|2022-01-12 23:39:40|2402.12|2400.62|2402.03|2400.53|2402.12|2400.62|2402.03|2400.53|0
1642030800000|2022-01-12 23:40:00|2402.04|2400.54|2402.13|2400.63|2402.13|2400.63|2402.04|2400.54|0
1642030810000|2022-01-12 23:40:10|2402.12|2400.62|2402.13|2400.63|2402.13|2400.63|2402.08|2400.58|0
1642030830000|2022-01-12 23:40:30|2402.11|2400.61|2402.03|2400.53|2402.11|2400.61|2401.95|2400.45|0
1642030840000|2022-01-12 23:40:40|2402.02|2400.52|2401.9|2400.4|2402.02|2400.52|2401.9|2400.4|0
1642030850000|2022-01-12 23:40:50|2401.88|2400.38|2401.77|2400.27|2401.88|2400.38|2401.77|2400.27|0
1642030860000|2022-01-12 23:41:00|2401.75|2400.25|2401.9|2400.4|2401.9|2400.4|2401.68|2400.18|0
1642030870000|2022-01-12 23:41:10|2401.92|2400.42|2402.03|2400.53|2402.03|2400.53|2401.92|2400.42|0
1642030880000|2022-01-12 23:41:20|2402.05|2400.55|2402.13|2400.63|2402.13|2400.63|2402.05|2400.55|0
1642030890000|2022-01-12 23:41:30|2402.14|2400.64|2402.26|2400.76|2402.26|2400.76|2402.14|2400.64|0
1642030900000|2022-01-12 23:41:40|2402.24|2400.74|2402.13|2400.63|2402.24|2400.74|2402.13|2400.63|0
1642030910000|2022-01-12 23:41:50|2402.12|2400.62|2401.77|2400.27|2402.12|2400.62|2401.77|2400.27|0
1642030920000|2022-01-12 23:42:00|2401.79|2400.29|2401.95|2400.45|2402.03|2400.53|2401.79|2400.29|0
1642030930000|2022-01-12 23:42:10|2401.94|2400.44|2401.86|2400.36|2401.94|2400.44|2401.86|2400.36|0
1642030940000|2022-01-12 23:42:20|2401.87|2400.37|2401.86|2400.36|2401.9|2400.4|2401.77|2400.27|0
1642030950000|2022-01-12 23:42:30|2401.87|2400.37|2401.77|2400.27|2401.9|2400.4|2401.77|2400.27|0
1642030960000|2022-01-12 23:42:40|2401.76|2400.26|2401.68|2400.18|2401.76|2400.26|2401.59|2400.09|0
1642030970000|2022-01-12 23:42:50|2401.66|2400.16|2401.55|2400.05|2401.66|2400.16|2401.55|2400.05|0
1642030990000|2022-01-12 23:43:10|2401.57|2400.07|2401.55|2400.05|2401.68|2400.18|2401.55|2400.05|0
1642031000000|2022-01-12 23:43:20|2401.56|2400.06|2401.68|2400.18|2401.68|2400.18|2401.56|2400.06|0
1642031020000|2022-01-12 23:43:40|2401.66|2400.16|2401.55|2400.05|2401.66|2400.16|2401.55|2400.05|0
1642031030000|2022-01-12 23:43:50|2401.57|2400.07|2401.55|2400.05|2401.68|2400.18|2401.55|2400.05|0
1642031040000|2022-01-12 23:44:00|2401.57|2400.07|2401.41|2399.91|2401.68|2400.18|2401.41|2399.91|0
1642031050000|2022-01-12 23:44:10|2401.43|2399.93|2401.41|2399.91|2401.55|2400.05|2401.41|2399.91|0
1642031060000|2022-01-12 23:44:20|2401.4|2399.9|2401.19|2399.69|2401.4|2399.9|2401.19|2399.69|0
1642031070000|2022-01-12 23:44:30|2401.17|2399.67|2401.19|2399.69|2401.19|2399.69|2401.06|2399.56|0
1642031080000|2022-01-12 23:44:40|2401.21|2399.71|2401.32|2399.82|2401.32|2399.82|2401.21|2399.71|0
1642031090000|2022-01-12 23:44:50|2401.3|2399.8|2401.32|2399.82|2401.32|2399.82|2401.19|2399.69|0
1642031100000|2022-01-12 23:45:00|2401.34|2399.84|2401.59|2400.09|2401.68|2400.18|2401.34|2399.84|0
1642031110000|2022-01-12 23:45:10|2401.58|2400.08|2401.32|2399.82|2401.68|2400.18|2401.32|2399.82|0
1642031120000|2022-01-12 23:45:20|2401.33|2399.83|2401.55|2400.05|2401.68|2400.18|2401.33|2399.83|0
1642031130000|2022-01-12 23:45:30|2401.56|2400.06|2401.55|2400.05|2401.68|2400.18|2401.5|2400|0
1642031140000|2022-01-12 23:45:40|2401.54|2400.04|2401.55|2400.05|2401.55|2400.05|2401.41|2399.91|0
1642031150000|2022-01-12 23:45:50|2401.54|2400.04|2401.5|2400|2401.59|2400.09|2401.41|2399.91|0
1642031160000|2022-01-12 23:46:00|2401.51|2400.01|2401.55|2400.05|2401.55|2400.05|2401.51|2400.01|0
1642031170000|2022-01-12 23:46:10|2401.56|2400.06|2401.68|2400.18|2401.68|2400.18|2401.55|2400.05|0
1642031180000|2022-01-12 23:46:20|2401.7|2400.2|2401.68|2400.18|2401.77|2400.27|2401.68|2400.18|0
1642031190000|2022-01-12 23:46:30|2401.69|2400.19|2401.69|2400.19|2401.69|2400.19|2401.69|2400.19|0
1642031200000|2022-01-12 23:46:40|2401.72|2400.22|2401.85|2400.35|2401.86|2400.36|2401.72|2400.22|0
1642031210000|2022-01-12 23:46:50|2401.77|2400.27|2401.77|2400.27|2401.9|2400.4|2401.77|2400.27|0
1642031220000|2022-01-12 23:47:00|2401.79|2400.29|2402.03|2400.53|2402.03|2400.53|2401.79|2400.29|0
1642031230000|2022-01-12 23:47:10|2402.02|2400.52|2401.9|2400.4|2402.02|2400.52|2401.9|2400.4|0
1642031240000|2022-01-12 23:47:20|2401.92|2400.42|2401.9|2400.4|2402.03|2400.53|2401.9|2400.4|0
1642031250000|2022-01-12 23:47:30|2401.88|2400.38|2401.9|2400.4|2401.9|2400.4|2401.77|2400.27|0
1642031260000|2022-01-12 23:47:40|2401.89|2400.39|2401.9|2400.4|2401.9|2400.4|2401.77|2400.27|0
1642031270000|2022-01-12 23:47:50|2401.88|2400.38|2401.9|2400.4|2401.9|2400.4|2401.77|2400.27|0
1642031280000|2022-01-12 23:48:00|2401.92|2400.42|2402.03|2400.53|2402.03|2400.53|2401.9|2400.4|0
1642031300000|2022-01-12 23:48:20|2401.95|2400.45|2401.9|2400.4|2401.95|2400.45|2401.9|2400.4|0
1642031310000|2022-01-12 23:48:30|2401.88|2400.38|2401.77|2400.27|2401.88|2400.38|2401.77|2400.27|0
1642031320000|2022-01-12 23:48:40|2401.78|2400.28|2401.77|2400.27|2401.86|2400.36|2401.77|2400.27|0
1642031330000|2022-01-12 23:48:50|2401.75|2400.25|2401.77|2400.27|2401.77|2400.27|2401.68|2400.18|0
1642031340000|2022-01-12 23:49:00|2401.75|2400.25|2401.68|2400.18|2401.75|2400.25|2401.68|2400.18|0
1642031350000|2022-01-12 23:49:10|2401.69|2400.19|2401.55|2400.05|2401.77|2400.27|2401.55|2400.05|0
1642031360000|2022-01-12 23:49:20|2401.53|2400.03|2401.41|2399.91|2401.53|2400.03|2401.41|2399.91|0
1642031370000|2022-01-12 23:49:30|2401.4|2399.9|2401.19|2399.69|2401.4|2399.9|2401.19|2399.69|0
1642031390000|2022-01-12 23:49:50|2401.18|2399.68|2401.06|2399.56|2401.19|2399.69|2401.06|2399.56|0
1642031400000|2022-01-12 23:50:00|2401.04|2399.54|2401.06|2399.56|2401.06|2399.56|2400.96|2399.46|0
1642031410000|2022-01-12 23:50:10|2401.08|2399.58|2401.19|2399.69|2401.19|2399.69|2401.08|2399.58|0
1642031420000|2022-01-12 23:50:20|2401.17|2399.67|2401.06|2399.56|2401.17|2399.67|2401.06|2399.56|0
1642031440000|2022-01-12 23:50:40|2401.04|2399.54|2400.96|2399.46|2401.04|2399.54|2400.96|2399.46|0
1642031460000|2022-01-12 23:51:00|2400.94|2399.44|2400.83|2399.33|2400.94|2399.44|2400.83|2399.33|0
1642031470000|2022-01-12 23:51:10|2400.82|2399.32|2400.74|2399.24|2400.82|2399.32|2400.74|2399.24|0
1642031480000|2022-01-12 23:51:20|2400.76|2399.26|2400.74|2399.24|2400.83|2399.33|2400.74|2399.24|0
1642031510000|2022-01-12 23:51:50|2400.72|2399.22|2400.61|2399.11|2400.74|2399.24|2400.61|2399.11|0
1642031520000|2022-01-12 23:52:00|2400.62|2399.12|2400.83|2399.33|2400.83|2399.33|2400.61|2399.11|0
1642031530000|2022-01-12 23:52:10|2400.85|2399.35|2401.06|2399.56|2401.06|2399.56|2400.85|2399.35|0
1642031540000|2022-01-12 23:52:20|2401.04|2399.54|2401.06|2399.56|2401.06|2399.56|2400.96|2399.46|0
1642031550000|2022-01-12 23:52:30|2401.04|2399.54|2400.92|2399.42|2401.04|2399.54|2400.83|2399.33|0
1642031560000|2022-01-12 23:52:40|2400.91|2399.41|2400.83|2399.33|2400.96|2399.46|2400.83|2399.33|0
1642031580000|2022-01-12 23:53:00|2400.82|2399.32|2400.83|2399.33|2400.83|2399.33|2400.78|2399.28|0
1642031600000|2022-01-12 23:53:20|2400.82|2399.32|2400.78|2399.28|2400.82|2399.32|2400.74|2399.24|0
1642031610000|2022-01-12 23:53:30|2400.77|2399.27|2400.74|2399.24|2400.77|2399.27|2400.61|2399.11|0
1642031620000|2022-01-12 23:53:40|2400.72|2399.22|2400.61|2399.11|2400.72|2399.22|2400.61|2399.11|0
1642031630000|2022-01-12 23:53:50|2400.6|2399.1|2400.61|2399.11|2400.61|2399.11|2400.47|2398.97|0
1642031640000|2022-01-12 23:54:00|2400.59|2399.09|2400.38|2398.88|2400.59|2399.09|2400.38|2398.88|0
1642031650000|2022-01-12 23:54:10|2400.39|2398.89|2400.38|2398.88|2400.47|2398.97|2400.38|2398.88|0
1642031660000|2022-01-12 23:54:20|2400.4|2398.9|2400.74|2399.24|2400.74|2399.24|2400.4|2398.9|0
1642031670000|2022-01-12 23:54:30|2400.76|2399.26|2400.83|2399.33|2400.83|2399.33|2400.76|2399.26|0
1642031680000|2022-01-12 23:54:40|2400.82|2399.32|2400.74|2399.24|2400.82|2399.32|2400.74|2399.24|0
1642031690000|2022-01-12 23:54:50|2400.73|2399.23|2400.61|2399.11|2400.74|2399.24|2400.61|2399.11|0
1642031700000|2022-01-12 23:55:00|2400.62|2399.12|2400.78|2399.28|2400.78|2399.28|2400.61|2399.11|0
1642031710000|2022-01-12 23:55:10|2400.77|2399.27|2400.74|2399.24|2400.77|2399.27|2400.74|2399.24|0
1642031720000|2022-01-12 23:55:20|2400.76|2399.26|2400.83|2399.33|2400.83|2399.33|2400.76|2399.26|0
1642031730000|2022-01-12 23:55:30|2400.81|2399.31|2400.83|2399.33|2400.83|2399.33|2400.74|2399.24|0
1642031740000|2022-01-12 23:55:40|2400.84|2399.34|2400.83|2399.33|2400.96|2399.46|2400.83|2399.33|0
1642031750000|2022-01-12 23:55:50|2400.84|2399.34|2400.83|2399.33|2400.96|2399.46|2400.83|2399.33|0
1642031760000|2022-01-12 23:56:00|2400.85|2399.35|2400.96|2399.46|2400.96|2399.46|2400.85|2399.35|0
1642031770000|2022-01-12 23:56:10|2400.98|2399.48|2400.96|2399.46|2401.06|2399.56|2400.96|2399.46|0
1642031780000|2022-01-12 23:56:20|2400.97|2399.47|2401.06|2399.56|2401.06|2399.56|2400.97|2399.47|0
1642031790000|2022-01-12 23:56:30|2401.04|2399.54|2400.96|2399.46|2401.06|2399.56|2400.96|2399.46|0
1642031800000|2022-01-12 23:56:40|2400.98|2399.48|2401.06|2399.56|2401.06|2399.56|2400.98|2399.48|0
1642031810000|2022-01-12 23:56:50|2401.07|2399.57|2401.06|2399.56|2401.19|2399.69|2401.06|2399.56|0
1642031830000|2022-01-12 23:57:10|2401.08|2399.58|2401.19|2399.69|2401.32|2399.82|2401.08|2399.58|0
1642031840000|2022-01-12 23:57:20|2401.2|2399.7|2401.41|2399.91|2401.41|2399.91|2401.19|2399.69|0
1642031850000|2022-01-12 23:57:30|2401.4|2399.9|2401.32|2399.82|2401.41|2399.91|2401.32|2399.82|0
1642031860000|2022-01-12 23:57:40|2401.3|2399.8|2401.19|2399.69|2401.3|2399.8|2401.19|2399.69|0
1642031870000|2022-01-12 23:57:50|2401.17|2399.67|2400.96|2399.46|2401.17|2399.67|2400.96|2399.46|0
1642031880000|2022-01-12 23:58:00|2400.97|2399.47|2401.06|2399.56|2401.19|2399.69|2400.97|2399.47|0
1642031890000|2022-01-12 23:58:10|2401.05|2399.55|2401.06|2399.56|2401.06|2399.56|2401.01|2399.51|0
1642031930000|2022-01-12 23:58:50|2401.08|2399.58|2401.01|2399.51|2401.19|2399.69|2401.01|2399.51|0
1642031940000|2022-01-12 23:59:00|2401|2399.5|2401.19|2399.69|2401.19|2399.69|2400.96|2399.46|0
1642031950000|2022-01-12 23:59:10|2401.17|2399.67|2401.19|2399.69|2401.19|2399.69|2401.06|2399.56|0
1642031960000|2022-01-12 23:59:20|2401.17|2399.67|2401.19|2399.69|2401.19|2399.69|2401.06|2399.56|0
1642031970000|2022-01-12 23:59:30|2401.21|2399.71|2401.32|2399.82|2401.32|2399.82|2401.21|2399.71|0
1642031990000|2022-01-12 23:59:50|2401.31|2399.81|2401.32|2399.82|2401.32|2399.82|2401.24|2399.74|0
1642032000000|2022-01-13 00:00:00|2401.34|2399.84|2401.23|2399.73|2401.41|2399.91|2401.19|2399.69|0
1642032010000|2022-01-13 00:00:10|2401.19|2399.69|2401.19|2399.69|2401.19|2399.69|2401.06|2399.56|0
1642032020000|2022-01-13 00:00:20|2401.21|2399.71|2401.32|2399.82|2401.41|2399.91|2401.21|2399.71|0
1642032030000|2022-01-13 00:00:30|2401.3|2399.8|2400.96|2399.46|2401.3|2399.8|2400.96|2399.46|0
1642032040000|2022-01-13 00:00:40|2400.94|2399.44|2400.96|2399.46|2400.96|2399.46|2400.78|2399.28|0
1642032050000|2022-01-13 00:00:50|2400.98|2399.48|2401.06|2399.56|2401.19|2399.69|2400.98|2399.48|0
1642032060000|2022-01-13 00:01:00|2401.05|2399.55|2401.06|2399.56|2401.06|2399.56|2400.96|2399.46|0
1642032070000|2022-01-13 00:01:10|2401.08|2399.58|2401.19|2399.69|2401.19|2399.69|2400.96|2399.46|0
1642032080000|2022-01-13 00:01:20|2401.18|2399.68|2401.32|2399.82|2401.32|2399.82|2401.14|2399.64|0
1642032090000|2022-01-13 00:01:30|2401.3|2399.8|2401.06|2399.56|2401.3|2399.8|2401.06|2399.56|0
1642032100000|2022-01-13 00:01:40|2401.05|2399.55|2400.96|2399.46|2401.05|2399.55|2400.96|2399.46|0
1642032110000|2022-01-13 00:01:50|2400.94|2399.44|2400.96|2399.46|2400.96|2399.46|2400.83|2399.33|0
1642032120000|2022-01-13 00:02:00|2400.94|2399.44|2400.96|2399.46|2400.96|2399.46|2400.83|2399.33|0
1642032130000|2022-01-13 00:02:10|2400.95|2399.45|2400.74|2399.24|2400.95|2399.45|2400.61|2399.11|0
1642032140000|2022-01-13 00:02:20|2400.76|2399.26|2400.83|2399.33|2400.83|2399.33|2400.76|2399.26|0
1642032150000|2022-01-13 00:02:30|2400.85|2399.35|2400.83|2399.33|2400.96|2399.46|2400.83|2399.33|0
1642032170000|2022-01-13 00:02:50|2400.82|2399.32|2400.74|2399.24|2400.83|2399.33|2400.74|2399.24|0
1642032180000|2022-01-13 00:03:00|2400.72|2399.22|2400.49|2398.99|2400.72|2399.22|2400.47|2398.97|0
1642032190000|2022-01-13 00:03:10|2400.61|2399.11|2400.47|2398.97|2400.61|2399.11|2400.47|2398.97|0
1642032200000|2022-01-13 00:03:20|2400.49|2398.99|2400.74|2399.24|2400.74|2399.24|2400.49|2398.99|0
1642032210000|2022-01-13 00:03:30|2400.72|2399.22|2400.74|2399.24|2400.74|2399.24|2400.61|2399.11|0
1642032220000|2022-01-13 00:03:40|2400.76|2399.26|2400.96|2399.46|2400.96|2399.46|2400.76|2399.26|0
1642032230000|2022-01-13 00:03:50|2400.94|2399.44|2400.74|2399.24|2400.96|2399.46|2400.74|2399.24|0
1642032240000|2022-01-13 00:04:00|2400.72|2399.22|2400.83|2399.33|2400.83|2399.33|2400.61|2399.11|0
1642032250000|2022-01-13 00:04:10|2400.82|2399.32|2400.78|2399.28|2400.83|2399.33|2400.74|2399.24|0
1642032260000|2022-01-13 00:04:20|2400.79|2399.29|2400.74|2399.24|2400.83|2399.33|2400.74|2399.24|0
1642032270000|2022-01-13 00:04:30|2400.72|2399.22|2400.62|2399.12|2400.72|2399.22|2400.61|2399.11|0
1642032280000|2022-01-13 00:04:40|2400.74|2399.24|2400.83|2399.33|2400.83|2399.33|2400.61|2399.11|0
1642032290000|2022-01-13 00:04:50|2400.82|2399.32|2400.74|2399.24|2400.83|2399.33|2400.74|2399.24|0
1642032300000|2022-01-13 00:05:00|2400.72|2399.22|2400.61|2399.11|2400.74|2399.24|2400.38|2398.88|0
1642032310000|2022-01-13 00:05:10|2400.62|2399.12|2400.74|2399.24|2400.83|2399.33|2400.62|2399.12|0
1642032320000|2022-01-13 00:05:20|2400.76|2399.26|2400.78|2399.28|2400.83|2399.33|2400.65|2399.15|0
1642032330000|2022-01-13 00:05:30|2400.77|2399.27|2400.96|2399.46|2400.96|2399.46|2400.74|2399.24|0
1642032340000|2022-01-13 00:05:40|2400.97|2399.47|2401.06|2399.56|2401.06|2399.56|2400.97|2399.47|0
1642032350000|2022-01-13 00:05:50|2401.08|2399.58|2401.19|2399.69|2401.19|2399.69|2401.06|2399.56|0
1642032360000|2022-01-13 00:06:00|2401.21|2399.71|2401.19|2399.69|2401.32|2399.82|2401.14|2399.64|0
1642032370000|2022-01-13 00:06:10|2401.18|2399.68|2400.96|2399.46|2401.18|2399.68|2400.96|2399.46|0
1642032380000|2022-01-13 00:06:20|2400.97|2399.47|2401.19|2399.69|2401.19|2399.69|2400.96|2399.46|0
1642032390000|2022-01-13 00:06:30|2401.17|2399.67|2401.19|2399.69|2401.19|2399.69|2401.06|2399.56|0
1642032400000|2022-01-13 00:06:40|2401.18|2399.68|2401.06|2399.56|2401.19|2399.69|2401.06|2399.56|0
1642032410000|2022-01-13 00:06:50|2401.07|2399.57|2401.19|2399.69|2401.19|2399.69|2401.07|2399.57|0
1642032420000|2022-01-13 00:07:00|2401.21|2399.71|2401.19|2399.69|2401.32|2399.82|2401.19|2399.69|0
1642032430000|2022-01-13 00:07:10|2401.18|2399.68|2401.06|2399.56|2401.18|2399.68|2401.06|2399.56|0
1642032440000|2022-01-13 00:07:20|2401.04|2399.54|2400.83|2399.33|2401.04|2399.54|2400.83|2399.33|0
1642032450000|2022-01-13 00:07:30|2400.84|2399.34|2400.96|2399.46|2400.96|2399.46|2400.83|2399.33|0
1642032470000|2022-01-13 00:07:50|2400.94|2399.44|2400.74|2399.24|2400.94|2399.44|2400.74|2399.24|0
1642032480000|2022-01-13 00:08:00|2400.72|2399.22|2400.61|2399.11|2400.72|2399.22|2400.61|2399.11|0
1642032490000|2022-01-13 00:08:10|2400.6|2399.1|2400.47|2398.97|2400.6|2399.1|2400.47|2398.97|0
1642032500000|2022-01-13 00:08:20|2400.49|2398.99|2400.38|2398.88|2400.61|2399.11|2400.38|2398.88|0
1642032510000|2022-01-13 00:08:30|2400.39|2398.89|2400.38|2398.88|2400.47|2398.97|2400.38|2398.88|0
1642032520000|2022-01-13 00:08:40|2400.39|2398.89|2400.61|2399.11|2400.61|2399.11|2400.38|2398.88|0
1642032530000|2022-01-13 00:08:50|2400.59|2399.09|2400.47|2398.97|2400.59|2399.09|2400.47|2398.97|0
1642032540000|2022-01-13 00:09:00|2400.46|2398.96|2400.25|2398.75|2400.46|2398.96|2400.25|2398.75|0
1642032550000|2022-01-13 00:09:10|2400.23|2398.73|2400.2|2398.7|2400.25|2398.75|2400.12|2398.62|0
1642032560000|2022-01-13 00:09:20|2400.21|2398.71|2400.25|2398.75|2400.38|2398.88|2400.2|2398.7|0
1642032570000|2022-01-13 00:09:30|2400.23|2398.73|2400.12|2398.62|2400.23|2398.73|2400.12|2398.62|0
1642032580000|2022-01-13 00:09:40|2400.13|2398.63|2400.25|2398.75|2400.25|2398.75|2400.13|2398.63|0
1642032590000|2022-01-13 00:09:50|2400.23|2398.73|2400.12|2398.62|2400.23|2398.73|2400.12|2398.62|0
1642032600000|2022-01-13 00:10:00|2400.14|2398.64|2400.25|2398.75|2400.25|2398.75|2400.12|2398.62|0
1642032610000|2022-01-13 00:10:10|2400.24|2398.74|2400.02|2398.52|2400.24|2398.74|2400.02|2398.52|0
1642032630000|2022-01-13 00:10:30|2400.04|2398.54|2400.02|2398.52|2400.12|2398.62|2400.02|2398.52|0
1642032640000|2022-01-13 00:10:40|2400|2398.5|2399.8|2398.3|2400|2398.5|2399.8|2398.3|0
1642032650000|2022-01-13 00:10:50|2399.81|2398.31|2399.8|2398.3|2399.89|2398.39|2399.8|2398.3|0
1642032660000|2022-01-13 00:11:00|2399.76|2398.26|2399.53|2398.03|2399.76|2398.26|2399.53|2398.03|0
1642032670000|2022-01-13 00:11:10|2399.54|2398.04|2399.67|2398.17|2399.67|2398.17|2399.54|2398.04|0
1642032680000|2022-01-13 00:11:20|2399.68|2398.18|2399.8|2398.3|2399.8|2398.3|2399.68|2398.18|0
1642032690000|2022-01-13 00:11:30|2399.78|2398.28|2399.67|2398.17|2399.8|2398.3|2399.67|2398.17|0
1642032700000|2022-01-13 00:11:40|2399.66|2398.16|2399.53|2398.03|2399.66|2398.16|2399.53|2398.03|0
1642032710000|2022-01-13 00:11:50|2399.52|2398.02|2399.53|2398.03|2399.53|2398.03|2399.49|2397.99|0
1642032720000|2022-01-13 00:12:00|2399.55|2398.05|2399.8|2398.3|2399.8|2398.3|2399.53|2398.03|0
1642032740000|2022-01-13 00:12:20|2399.81|2398.31|2399.89|2398.39|2400.02|2398.52|2399.8|2398.3|0
1642032750000|2022-01-13 00:12:30|2399.87|2398.37|2399.8|2398.3|2399.87|2398.37|2399.67|2398.17|0
1642032760000|2022-01-13 00:12:40|2399.79|2398.29|2399.89|2398.39|2399.89|2398.39|2399.67|2398.17|0
1642032770000|2022-01-13 00:12:50|2399.87|2398.37|2399.84|2398.34|2399.87|2398.37|2399.8|2398.3|0
1642032780000|2022-01-13 00:13:00|2399.83|2398.33|2399.8|2398.3|2399.89|2398.39|2399.8|2398.3|0
1642032790000|2022-01-13 00:13:10|2399.82|2398.32|2399.8|2398.3|2399.89|2398.39|2399.8|2398.3|0
1642032800000|2022-01-13 00:13:20|2399.79|2398.29|2399.67|2398.17|2399.8|2398.3|2399.67|2398.17|0
1642032820000|2022-01-13 00:13:40|2399.68|2398.18|2399.67|2398.17|2399.8|2398.3|2399.67|2398.17|0
1642032830000|2022-01-13 00:13:50|2399.68|2398.18|2399.71|2398.21|2399.8|2398.3|2399.67|2398.17|0
1642032840000|2022-01-13 00:14:00|2399.72|2398.22|2399.71|2398.21|2399.8|2398.3|2399.67|2398.17|0
1642032850000|2022-01-13 00:14:10|2399.7|2398.2|2399.62|2398.12|2399.7|2398.2|2399.62|2398.12|0
1642032860000|2022-01-13 00:14:20|2399.61|2398.11|2399.67|2398.17|2399.67|2398.17|2399.53|2398.03|0
1642032870000|2022-01-13 00:14:30|2399.66|2398.16|2399.44|2397.94|2399.67|2398.17|2399.44|2397.94|0
1642032880000|2022-01-13 00:14:40|2399.42|2397.92|2399.44|2397.94|2399.44|2397.94|2399.31|2397.81|0
1642032890000|2022-01-13 00:14:50|2399.46|2397.96|2399.45|2397.95|2399.53|2398.03|2399.44|2397.94|0
1642032900000|2022-01-13 00:15:00|2399.49|2397.99|2399.31|2397.81|2399.53|2398.03|2399.31|2397.81|0
1642032910000|2022-01-13 00:15:10|2398.78|2397.28|2399.01|2397.51|2399.12|2397.62|2398.36|2396.86|0
1642032920000|2022-01-13 00:15:20|2399.22|2397.72|2399.22|2397.72|2399.23|2397.73|2399.03|2397.53|0
1642032930000|2022-01-13 00:15:30|2399.14|2397.64|2399.63|2398.13|2399.63|2398.13|2399.14|2397.64|0
1642032940000|2022-01-13 00:15:40|2399.74|2398.24|2399.72|2398.22|2399.82|2398.32|2399.33|2397.83|0
1642032950000|2022-01-13 00:15:50|2399.61|2398.11|2399.76|2398.26|2399.78|2398.28|2399.59|2398.09|0
1642032960000|2022-01-13 00:16:00|2399.68|2398.18|2399.18|2397.68|2399.68|2398.18|2399.18|2397.68|0
1642032970000|2022-01-13 00:16:10|2399.14|2397.64|2399.03|2397.53|2399.14|2397.64|2398.9|2397.4|0
1642032980000|2022-01-13 00:16:20|2399.05|2397.55|2398.93|2397.43|2399.14|2397.64|2398.93|2397.43|0
1642032990000|2022-01-13 00:16:30|2398.96|2397.46|2398.85|2397.35|2399.17|2397.67|2398.85|2397.35|0
1642033000000|2022-01-13 00:16:40|2398.92|2397.42|2399.06|2397.56|2399.06|2397.56|2398.85|2397.35|0
1642033010000|2022-01-13 00:16:50|2399.03|2397.53|2399.06|2397.56|2399.15|2397.65|2398.94|2397.44|0
1642033020000|2022-01-13 00:17:00|2398.89|2397.39|2398.06|2396.56|2398.89|2397.39|2398.06|2396.56|0
1642033030000|2022-01-13 00:17:10|2398.1|2396.6|2398.18|2396.68|2398.5|2397|2398.06|2396.56|0
1642033040000|2022-01-13 00:17:20|2398.17|2396.67|2397.63|2396.13|2398.17|2396.67|2397.63|2396.13|0
1642033050000|2022-01-13 00:17:30|2397.67|2396.17|2397.75|2396.25|2397.97|2396.47|2397.63|2396.13|0
1642033060000|2022-01-13 00:17:40|2397.78|2396.28|2397.75|2396.25|2397.84|2396.34|2397.53|2396.03|0
1642033070000|2022-01-13 00:17:50|2397.76|2396.26|2397.75|2396.25|2397.76|2396.26|2397.63|2396.13|0
1642033080000|2022-01-13 00:18:00|2397.76|2396.26|2397.97|2396.47|2397.98|2396.48|2397.76|2396.26|0
1642033090000|2022-01-13 00:18:10|2398|2396.5|2397.97|2396.47|2398.08|2396.58|2397.97|2396.47|0
1642033100000|2022-01-13 00:18:20|2398|2396.5|2398.06|2396.56|2398.06|2396.56|2397.96|2396.46|0
1642033110000|2022-01-13 00:18:30|2398.18|2396.68|2398.21|2396.71|2398.21|2396.71|2398.08|2396.58|0
1642033120000|2022-01-13 00:18:40|2398.28|2396.78|2398.21|2396.71|2398.43|2396.93|2398.21|2396.71|0
1642033130000|2022-01-13 00:18:50|2398.24|2396.74|2398.21|2396.71|2398.31|2396.81|2398.19|2396.69|0
1642033140000|2022-01-13 00:19:00|2398.14|2396.64|2397.79|2396.29|2398.14|2396.64|2397.77|2396.27|0
1642033150000|2022-01-13 00:19:10|2397.86|2396.36|2398|2396.5|2398.1|2396.6|2397.79|2396.29|0
1642033160000|2022-01-13 00:19:20|2398.01|2396.51|2398|2396.5|2398.01|2396.51|2397.88|2396.38|0
1642033170000|2022-01-13 00:19:30|2398.01|2396.51|2398.01|2396.51|2398.01|2396.51|2398.01|2396.51|0
1642033180000|2022-01-13 00:19:40|2398.05|2396.55|2398.01|2396.51|2398.1|2396.6|2398.01|2396.51|0
1642033190000|2022-01-13 00:19:50|2398.05|2396.55|2398.24|2396.74|2398.24|2396.74|2398.05|2396.55|0
1642033200000|2022-01-13 00:20:00|2398.31|2396.81|2397.8|2396.3|2398.46|2396.96|2397.79|2396.29|0
1642033210000|2022-01-13 00:20:10|2397.79|2396.29|2397.67|2396.17|2397.79|2396.29|2397.65|2396.15|0
1642033220000|2022-01-13 00:20:20|2397.66|2396.16|2397.89|2396.39|2398.03|2396.53|2397.66|2396.16|0
1642033230000|2022-01-13 00:20:30|2397.86|2396.36|2397.82|2396.32|2397.86|2396.36|2397.59|2396.09|0
1642033240000|2022-01-13 00:20:40|2397.85|2396.35|2398.15|2396.65|2398.15|2396.65|2397.85|2396.35|0
1642033250000|2022-01-13 00:20:50|2398.11|2396.61|2398.27|2396.77|2398.28|2396.78|2398.06|2396.56|0
1642033260000|2022-01-13 00:21:00|2398.28|2396.78|2398.48|2396.98|2398.49|2396.99|2398.28|2396.78|0
1642033270000|2022-01-13 00:21:10|2398.51|2397.01|2398.6|2397.1|2398.6|2397.1|2398.51|2397.01|0
1642033280000|2022-01-13 00:21:20|2398.63|2397.13|2398.72|2397.22|2398.74|2397.24|2398.63|2397.13|0
1642033290000|2022-01-13 00:21:30|2398.73|2397.23|2398.7|2397.2|2398.73|2397.23|2398.7|2397.2|0
1642033300000|2022-01-13 00:21:40|2398.72|2397.22|2398.72|2397.22|2398.72|2397.22|2398.72|2397.22|0
1642033310000|2022-01-13 00:21:50|2398.73|2397.23|2398.94|2397.44|2398.94|2397.44|2398.73|2397.23|0
1642033320000|2022-01-13 00:22:00|2398.87|2397.37|2398.6|2397.1|2398.87|2397.37|2398.6|2397.1|0
1642033330000|2022-01-13 00:22:10|2398.63|2397.13|2399.16|2397.66|2399.16|2397.66|2398.63|2397.13|0
1642033340000|2022-01-13 00:22:20|2399.15|2397.65|2398.93|2397.43|2399.15|2397.65|2398.93|2397.43|0
1642033350000|2022-01-13 00:22:30|2398.89|2397.39|2398.93|2397.43|2398.93|2397.43|2398.79|2397.29|0
1642033360000|2022-01-13 00:22:40|2398.92|2397.42|2398.53|2397.03|2398.92|2397.42|2398.53|2397.03|0
1642033370000|2022-01-13 00:22:50|2398.48|2396.98|2398.48|2396.98|2398.48|2396.98|2398.46|2396.96|0
1642033380000|2022-01-13 00:23:00|2398.51|2397.01|2398.7|2397.2|2398.7|2397.2|2398.51|2397.01|0
1642033390000|2022-01-13 00:23:10|2398.67|2397.17|2398.57|2397.07|2398.67|2397.17|2398.57|2397.07|0
1642033400000|2022-01-13 00:23:20|2398.53|2397.03|2398.46|2396.96|2398.53|2397.03|2398.46|2396.96|0
1642033410000|2022-01-13 00:23:30|2398.48|2396.98|2398.48|2396.98|2398.48|2396.98|2398.48|2396.98|0
1642033420000|2022-01-13 00:23:40|2398.46|2396.96|2398.48|2396.98|2398.48|2396.98|2398.46|2396.96|0
1642033430000|2022-01-13 00:23:50|2398.49|2396.99|2398.58|2397.08|2398.7|2397.2|2398.49|2396.99|0
1642033440000|2022-01-13 00:24:00|2398.55|2397.05|2398.7|2397.2|2398.7|2397.2|2398.48|2396.98|0
1642033450000|2022-01-13 00:24:10|2398.67|2397.17|2398.48|2396.98|2398.7|2397.2|2398.48|2396.98|0
1642033460000|2022-01-13 00:24:20|2398.46|2396.96|2398.25|2396.75|2398.46|2396.96|2398.25|2396.75|0
1642033470000|2022-01-13 00:24:30|2398.27|2396.77|2398.27|2396.77|2398.27|2396.77|2398.27|2396.77|0
1642033490000|2022-01-13 00:24:50|2398.28|2396.78|2398.58|2397.08|2398.58|2397.08|2398.28|2396.78|0
1642033500000|2022-01-13 00:25:00|2398.55|2397.05|2398.82|2397.32|2398.82|2397.32|2398.48|2396.98|0
1642033510000|2022-01-13 00:25:10|2398.86|2397.36|2398.82|2397.32|2398.95|2397.45|2398.73|2397.23|0
1642033520000|2022-01-13 00:25:20|2398.83|2397.33|2398.72|2397.22|2398.83|2397.33|2398.72|2397.22|0
1642033530000|2022-01-13 00:25:30|2398.73|2397.23|2398.72|2397.22|2398.82|2397.32|2398.72|2397.22|0
1642033540000|2022-01-13 00:25:40|2398.75|2397.25|2398.81|2397.31|2398.81|2397.31|2398.75|2397.25|0
1642033550000|2022-01-13 00:25:50|2398.77|2397.27|2398.81|2397.31|2398.81|2397.31|2398.72|2397.22|0
1642033560000|2022-01-13 00:26:00|2398.77|2397.27|2398.72|2397.22|2398.81|2397.31|2398.72|2397.22|0
1642033570000|2022-01-13 00:26:10|2398.68|2397.18|2398.58|2397.08|2398.68|2397.18|2398.58|2397.08|0
1642033580000|2022-01-13 00:26:20|2398.55|2397.05|2398.5|2397|2398.55|2397.05|2398.48|2396.98|0
1642033590000|2022-01-13 00:26:30|2398.57|2397.07|2398.72|2397.22|2398.73|2397.23|2398.57|2397.07|0
1642033600000|2022-01-13 00:26:40|2398.73|2397.23|2398.72|2397.22|2398.73|2397.23|2398.72|2397.22|0
1642033610000|2022-01-13 00:26:50|2398.71|2397.21|2398.58|2397.08|2398.71|2397.21|2398.58|2397.08|0
1642033620000|2022-01-13 00:27:00|2398.59|2397.09|2398.59|2397.09|2398.71|2397.21|2398.59|2397.09|0
1642033630000|2022-01-13 00:27:10|2398.63|2397.13|2398.82|2397.32|2398.82|2397.32|2398.63|2397.13|0
1642033640000|2022-01-13 00:27:20|2398.78|2397.28|2398.72|2397.22|2398.82|2397.32|2398.72|2397.22|0
1642033650000|2022-01-13 00:27:30|2398.71|2397.21|2398.71|2397.21|2398.71|2397.21|2398.71|2397.21|0
1642033660000|2022-01-13 00:27:40|2398.8|2397.3|2398.82|2397.32|2398.82|2397.32|2398.8|2397.3|0
1642033670000|2022-01-13 00:27:50|2398.81|2397.31|2398.72|2397.22|2398.81|2397.31|2398.71|2397.21|0
1642033680000|2022-01-13 00:28:00|2398.71|2397.21|2398.8|2397.3|2398.81|2397.31|2398.71|2397.21|0
1642033700000|2022-01-13 00:28:20|2398.82|2397.32|2398.8|2397.3|2398.94|2397.44|2398.72|2397.22|0
1642033710000|2022-01-13 00:28:30|2398.81|2397.31|2398.82|2397.32|2398.94|2397.44|2398.8|2397.3|0
1642033720000|2022-01-13 00:28:40|2398.81|2397.31|2398.82|2397.32|2398.82|2397.32|2398.71|2397.21|0
1642033730000|2022-01-13 00:28:50|2398.81|2397.31|2398.82|2397.32|2398.94|2397.44|2398.8|2397.3|0
1642033740000|2022-01-13 00:29:00|2398.81|2397.31|2398.81|2397.31|2398.82|2397.32|2398.8|2397.3|0
1642033750000|2022-01-13 00:29:10|2398.82|2397.32|2398.8|2397.3|2398.82|2397.32|2398.8|2397.3|0
1642033760000|2022-01-13 00:29:20|2398.71|2397.21|2398.47|2396.97|2398.71|2397.21|2398.46|2396.96|0
1642033790000|2022-01-13 00:29:50|2398.49|2396.99|2398.49|2396.99|2398.49|2396.99|2398.49|2396.99|0
1642033800000|2022-01-13 00:30:00|2398.47|2396.97|2398.79|2397.29|2398.79|2397.29|2398.47|2396.97|0
1642033810000|2022-01-13 00:30:10|2398.94|2397.44|2398.94|2397.44|2398.94|2397.44|2398.94|2397.44|0
1642033820000|2022-01-13 00:30:20|2398.91|2397.41|2398.94|2397.44|2398.95|2397.45|2398.82|2397.32|0
1642033830000|2022-01-13 00:30:30|2398.95|2397.45|2398.73|2397.23|2398.95|2397.45|2398.73|2397.23|0
1642033840000|2022-01-13 00:30:40|2398.8|2397.3|2399.04|2397.54|2399.04|2397.54|2398.8|2397.3|0
1642033850000|2022-01-13 00:30:50|2399.03|2397.53|2398.95|2397.45|2399.04|2397.54|2398.94|2397.44|0
1642033860000|2022-01-13 00:31:00|2399.02|2397.52|2399.17|2397.67|2399.17|2397.67|2399.02|2397.52|0
1642033880000|2022-01-13 00:31:20|2399.16|2397.66|2399.17|2397.67|2399.17|2397.67|2399.16|2397.66|0
1642033890000|2022-01-13 00:31:30|2399.16|2397.66|2399.17|2397.67|2399.17|2397.67|2399.16|2397.66|0
1642033900000|2022-01-13 00:31:40|2399.19|2397.69|2399.41|2397.91|2399.41|2397.91|2399.19|2397.69|0
1642033910000|2022-01-13 00:31:50|2399.4|2397.9|2399.4|2397.9|2399.4|2397.9|2399.4|2397.9|0
1642033950000|2022-01-13 00:32:30|2399.43|2397.93|2399.5|2398|2399.5|2398|2399.43|2397.93|0
1642033960000|2022-01-13 00:32:40|2399.49|2397.99|2399.5|2398|2399.62|2398.12|2399.49|2397.99|0
1642033970000|2022-01-13 00:32:50|2399.47|2397.97|2399.49|2397.99|2399.49|2397.99|2399.4|2397.9|0
1642033980000|2022-01-13 00:33:00|2399.46|2397.96|2399.41|2397.91|2399.5|2398|2399.4|2397.9|0
1642033990000|2022-01-13 00:33:10|2399.4|2397.9|2399.63|2398.13|2399.63|2398.13|2399.4|2397.9|0
1642034010000|2022-01-13 00:33:30|2399.62|2398.12|2399.66|2398.16|2399.66|2398.16|2399.5|2398|0
1642034020000|2022-01-13 00:33:40|2399.73|2398.23|2399.87|2398.37|2399.87|2398.37|2399.73|2398.23|0
1642034040000|2022-01-13 00:34:00|2399.8|2398.3|2399.89|2398.39|2399.89|2398.39|2399.66|2398.16|0
1642034050000|2022-01-13 00:34:10|2399.85|2398.35|2399.73|2398.23|2399.85|2398.35|2399.73|2398.23|0
1642034060000|2022-01-13 00:34:20|2399.68|2398.18|2399.89|2398.39|2399.89|2398.39|2399.68|2398.18|0
1642034070000|2022-01-13 00:34:30|2399.88|2398.38|2399.77|2398.27|2399.88|2398.38|2399.66|2398.16|0
1642034080000|2022-01-13 00:34:40|2399.8|2398.3|2400.13|2398.63|2400.13|2398.63|2399.8|2398.3|0
1642034090000|2022-01-13 00:34:50|2400.12|2398.62|2399.99|2398.49|2400.13|2398.63|2399.99|2398.49|0
1642034100000|2022-01-13 00:35:00|2400.03|2398.53|2399.99|2398.49|2400.13|2398.63|2399.99|2398.49|0
1642034110000|2022-01-13 00:35:10|2399.96|2398.46|2399.89|2398.39|2399.96|2398.46|2399.89|2398.39|0
1642034120000|2022-01-13 00:35:20|2399.88|2398.38|2399.77|2398.27|2399.89|2398.39|2399.75|2398.25|0
1642034130000|2022-01-13 00:35:30|2399.8|2398.3|2399.9|2398.4|2399.9|2398.4|2399.77|2398.27|0
1642034140000|2022-01-13 00:35:40|2399.87|2398.37|2399.77|2398.27|2399.87|2398.37|2399.77|2398.27|0
1642034160000|2022-01-13 00:36:00|2399.73|2398.23|2399.66|2398.16|2399.73|2398.23|2399.66|2398.16|0
1642034190000|2022-01-13 00:36:30|2399.59|2398.09|2399.53|2398.03|2399.59|2398.09|2399.44|2397.94|0
1642034200000|2022-01-13 00:36:40|2399.56|2398.06|2399.68|2398.18|2399.68|2398.18|2399.53|2398.03|0
1642034210000|2022-01-13 00:36:50|2399.64|2398.14|2399.56|2398.06|2399.68|2398.18|2399.56|2398.06|0
1642034220000|2022-01-13 00:37:00|2399.52|2398.02|2399.56|2398.06|2399.68|2398.18|2399.45|2397.95|0
1642034230000|2022-01-13 00:37:10|2399.59|2398.09|2399.56|2398.06|2399.68|2398.18|2399.56|2398.06|0
1642034240000|2022-01-13 00:37:20|2399.59|2398.09|2399.56|2398.06|2399.68|2398.18|2399.56|2398.06|0
1642034250000|2022-01-13 00:37:30|2399.59|2398.09|2399.56|2398.06|2399.68|2398.18|2399.56|2398.06|0
1642034260000|2022-01-13 00:37:40|2399.55|2398.05|2399.55|2398.05|2399.68|2398.18|2399.55|2398.05|0
1642034270000|2022-01-13 00:37:50|2399.54|2398.04|2399.72|2398.22|2399.73|2398.23|2399.54|2398.04|0
1642034280000|2022-01-13 00:38:00|2399.73|2398.23|2399.86|2398.36|2399.86|2398.36|2399.73|2398.23|0
1642034290000|2022-01-13 00:38:10|2399.82|2398.32|2399.74|2398.24|2399.86|2398.36|2399.74|2398.24|0
1642034300000|2022-01-13 00:38:20|2399.7|2398.2|2399.74|2398.24|2399.74|2398.24|2399.65|2398.15|0
1642034310000|2022-01-13 00:38:30|2399.7|2398.2|2399.65|2398.15|2399.7|2398.2|2399.65|2398.15|0
1642034320000|2022-01-13 00:38:40|2399.68|2398.18|2399.74|2398.24|2399.86|2398.36|2399.65|2398.15|0
1642034330000|2022-01-13 00:38:50|2399.7|2398.2|2399.74|2398.24|2399.74|2398.24|2399.65|2398.15|0
1642034350000|2022-01-13 00:39:10|2399.77|2398.27|2399.74|2398.24|2399.86|2398.36|2399.65|2398.15|0
1642034390000|2022-01-13 00:39:50|2399.73|2398.23|2399.72|2398.22|2399.73|2398.23|2399.72|2398.22|0
1642034400000|2022-01-13 00:40:00|2399.69|2398.19|2399.74|2398.24|2399.74|2398.24|2399.63|2398.13|0
1642034410000|2022-01-13 00:40:10|2399.77|2398.27|2399.74|2398.24|2399.86|2398.36|2399.74|2398.24|0
1642034420000|2022-01-13 00:40:20|2399.7|2398.2|2399.72|2398.22|2399.74|2398.24|2399.65|2398.15|0
1642034430000|2022-01-13 00:40:30|2399.74|2398.24|2399.73|2398.23|2399.74|2398.24|2399.73|2398.23|0
1642034440000|2022-01-13 00:40:40|2399.72|2398.22|2399.72|2398.22|2399.72|2398.22|2399.63|2398.13|0
1642034450000|2022-01-13 00:40:50|2399.76|2398.26|2399.86|2398.36|2399.86|2398.36|2399.73|2398.23|0
1642034460000|2022-01-13 00:41:00|2399.85|2398.35|2399.72|2398.22|2399.85|2398.35|2399.63|2398.13|0
1642034470000|2022-01-13 00:41:10|2399.73|2398.23|2399.74|2398.24|2399.86|2398.36|2399.72|2398.22|0
1642034490000|2022-01-13 00:41:30|2399.73|2398.23|2399.74|2398.24|2399.74|2398.24|2399.63|2398.13|0
1642034500000|2022-01-13 00:41:40|2399.73|2398.23|2399.74|2398.24|2399.74|2398.24|2399.73|2398.23|0
1642034510000|2022-01-13 00:41:50|2399.73|2398.23|2399.72|2398.22|2399.73|2398.23|2399.72|2398.22|0
1642034520000|2022-01-13 00:42:00|2399.74|2398.24|2399.87|2398.37|2399.87|2398.37|2399.65|2398.15|0
1642034530000|2022-01-13 00:42:10|2399.86|2398.36|2399.87|2398.37|2399.87|2398.37|2399.86|2398.36|0
1642034540000|2022-01-13 00:42:20|2399.86|2398.36|2399.86|2398.36|2399.87|2398.37|2399.86|2398.36|0
1642034550000|2022-01-13 00:42:30|2399.87|2398.37|2399.86|2398.36|2399.87|2398.37|2399.86|2398.36|0
1642034560000|2022-01-13 00:42:40|2399.87|2398.37|2399.86|2398.36|2399.87|2398.37|2399.86|2398.36|0
1642034580000|2022-01-13 00:43:00|2399.87|2398.37|2399.87|2398.37|2399.87|2398.37|2399.87|2398.37|0
1642034600000|2022-01-13 00:43:20|2399.89|2398.39|2399.89|2398.39|2399.89|2398.39|2399.89|2398.39|0
1642034610000|2022-01-13 00:43:30|2399.88|2398.38|2399.75|2398.25|2399.88|2398.38|2399.75|2398.25|0
1642034620000|2022-01-13 00:43:40|2399.79|2398.29|2399.75|2398.25|2399.87|2398.37|2399.75|2398.25|0
1642034630000|2022-01-13 00:43:50|2399.72|2398.22|2399.74|2398.24|2399.74|2398.24|2399.65|2398.15|0
1642034650000|2022-01-13 00:44:10|2399.73|2398.23|2399.41|2397.91|2399.74|2398.24|2399.41|2397.91|0
1642034660000|2022-01-13 00:44:20|2399.4|2397.9|2399.39|2397.89|2399.41|2397.91|2399.39|2397.89|0
1642034670000|2022-01-13 00:44:30|2399.32|2397.82|2399.19|2397.69|2399.32|2397.82|2399.18|2397.68|0
1642034680000|2022-01-13 00:44:40|2399.26|2397.76|2399.28|2397.78|2399.4|2397.9|2399.26|2397.76|0
1642034690000|2022-01-13 00:44:50|2399.25|2397.75|2399.18|2397.68|2399.25|2397.75|2399.18|2397.68|0
1642034700000|2022-01-13 00:45:00|2399.21|2397.71|2399.42|2397.92|2399.42|2397.92|2399.19|2397.69|0
1642034710000|2022-01-13 00:45:10|2399.43|2397.93|2399.66|2398.16|2399.66|2398.16|2399.43|2397.93|0
1642034730000|2022-01-13 00:45:30|2399.65|2398.15|2399.64|2398.14|2399.65|2398.15|2399.64|2398.14|0
1642034740000|2022-01-13 00:45:40|2399.63|2398.13|2399.66|2398.16|2399.66|2398.16|2399.42|2397.92|0
1642034750000|2022-01-13 00:45:50|2399.65|2398.15|2399.66|2398.16|2399.66|2398.16|2399.52|2398.02|0
1642034760000|2022-01-13 00:46:00|2399.64|2398.14|2399.64|2398.14|2399.64|2398.14|2399.42|2397.92|0
1642034770000|2022-01-13 00:46:10|2399.66|2398.16|2399.66|2398.16|2399.66|2398.16|2399.66|2398.16|0
1642034780000|2022-01-13 00:46:20|2399.62|2398.12|2399.52|2398.02|2399.62|2398.12|2399.52|2398.02|0
1642034790000|2022-01-13 00:46:30|2399.56|2398.06|2399.75|2398.25|2399.75|2398.25|2399.56|2398.06|0
1642034800000|2022-01-13 00:46:40|2399.76|2398.26|2399.75|2398.25|2399.76|2398.26|2399.75|2398.25|0
1642034810000|2022-01-13 00:46:50|2399.76|2398.26|2399.75|2398.25|2399.76|2398.26|2399.75|2398.25|0
1642034820000|2022-01-13 00:47:00|2399.76|2398.26|2399.76|2398.26|2399.76|2398.26|2399.75|2398.25|0
1642034830000|2022-01-13 00:47:10|2399.75|2398.25|2399.75|2398.25|2399.75|2398.25|2399.65|2398.15|0
1642034840000|2022-01-13 00:47:20|2399.73|2398.23|2399.64|2398.14|2399.73|2398.23|2399.64|2398.14|0
1642034880000|2022-01-13 00:48:00|2399.65|2398.15|2399.52|2398.02|2399.66|2398.16|2399.52|2398.02|0
1642034890000|2022-01-13 00:48:10|2399.56|2398.06|2399.51|2398.01|2399.64|2398.14|2399.51|2398.01|0
1642034900000|2022-01-13 00:48:20|2399.52|2398.02|2399.73|2398.23|2399.74|2398.24|2399.52|2398.02|0
1642034910000|2022-01-13 00:48:30|2399.74|2398.24|2399.74|2398.24|2399.74|2398.24|2399.73|2398.23|0
1642034920000|2022-01-13 00:48:40|2399.73|2398.23|2399.73|2398.23|2399.75|2398.25|2399.73|2398.23|0
1642034930000|2022-01-13 00:48:50|2399.7|2398.2|2399.5|2398|2399.7|2398.2|2399.5|2398|0
1642034940000|2022-01-13 00:49:00|2399.51|2398.01|2399.61|2398.11|2399.64|2398.14|2399.51|2398.01|0
1642034950000|2022-01-13 00:49:10|2399.63|2398.13|2399.61|2398.11|2399.63|2398.13|2399.61|2398.11|0
1642034960000|2022-01-13 00:49:20|2399.62|2398.12|2399.62|2398.12|2399.62|2398.12|2399.61|2398.11|0
1642034970000|2022-01-13 00:49:30|2399.63|2398.13|2399.62|2398.12|2399.63|2398.13|2399.62|2398.12|0
1642034980000|2022-01-13 00:49:40|2399.61|2398.11|2399.49|2397.99|2399.62|2398.12|2399.49|2397.99|0
1642034990000|2022-01-13 00:49:50|2399.53|2398.03|2399.61|2398.11|2399.61|2398.11|2399.53|2398.03|0
1642035000000|2022-01-13 00:50:00|2399.58|2398.08|2399.47|2397.97|2399.58|2398.08|2399.47|2397.97|0
1642035010000|2022-01-13 00:50:10|2399.48|2397.98|2399.48|2397.98|2399.48|2397.98|2399.47|2397.97|0
1642035020000|2022-01-13 00:50:20|2399.47|2397.97|2399.47|2397.97|2399.47|2397.97|2399.47|2397.97|0
1642035030000|2022-01-13 00:50:30|2399.43|2397.93|2399.26|2397.76|2399.43|2397.93|2399.26|2397.76|0
1642035040000|2022-01-13 00:50:40|2399.29|2397.79|2399.27|2397.77|2399.39|2397.89|2399.27|2397.77|0
1642035060000|2022-01-13 00:51:00|2399.26|2397.76|2399.18|2397.68|2399.26|2397.76|2399.16|2397.66|0
1642035070000|2022-01-13 00:51:10|2399.17|2397.67|2399.18|2397.68|2399.18|2397.68|2399.17|2397.67|0
1642035080000|2022-01-13 00:51:20|2399.17|2397.67|2399.18|2397.68|2399.18|2397.68|2399.04|2397.54|0
1642035100000|2022-01-13 00:51:40|2399.14|2397.64|2399.03|2397.53|2399.18|2397.68|2399.03|2397.53|0
1642035110000|2022-01-13 00:51:50|2399|2397.5|2399.04|2397.54|2399.04|2397.54|2398.94|2397.44|0
1642035120000|2022-01-13 00:52:00|2399.16|2397.66|2399.04|2397.54|2399.16|2397.66|2399.04|2397.54|0
1642035140000|2022-01-13 00:52:20|2399.01|2397.51|2399.16|2397.66|2399.16|2397.66|2398.93|2397.43|0
1642035150000|2022-01-13 00:52:30|2399.13|2397.63|2399.04|2397.54|2399.16|2397.66|2399.04|2397.54|0
1642035160000|2022-01-13 00:52:40|2399.07|2397.57|2399.04|2397.54|2399.16|2397.66|2399.04|2397.54|0
1642035170000|2022-01-13 00:52:50|2399.07|2397.57|2399.04|2397.54|2399.16|2397.66|2399.04|2397.54|0
1642035180000|2022-01-13 00:53:00|2399.16|2397.66|2399.16|2397.66|2399.16|2397.66|2399.16|2397.66|0
1642035190000|2022-01-13 00:53:10|2399.15|2397.65|2399.16|2397.66|2399.16|2397.66|2399.15|2397.65|0
1642035200000|2022-01-13 00:53:20|2399.15|2397.65|2399.16|2397.66|2399.16|2397.66|2399.15|2397.65|0
1642035210000|2022-01-13 00:53:30|2399.15|2397.65|2398.93|2397.43|2399.15|2397.65|2398.93|2397.43|0
1642035220000|2022-01-13 00:53:40|2398.94|2397.44|2399.15|2397.65|2399.15|2397.65|2398.93|2397.43|0
1642035230000|2022-01-13 00:53:50|2399.12|2397.62|2399.26|2397.76|2399.26|2397.76|2399.03|2397.53|0
1642035240000|2022-01-13 00:54:00|2399.25|2397.75|2399.26|2397.76|2399.26|2397.76|2399.25|2397.75|0
1642035250000|2022-01-13 00:54:10|2399.25|2397.75|2399.47|2397.97|2399.48|2397.98|2399.25|2397.75|0
1642035260000|2022-01-13 00:54:20|2399.48|2397.98|2399.48|2397.98|2399.48|2397.98|2399.48|2397.98|0
1642035280000|2022-01-13 00:54:40|2399.47|2397.97|2399.48|2397.98|2399.48|2397.98|2399.47|2397.97|0
1642035290000|2022-01-13 00:54:50|2399.47|2397.97|2399.47|2397.97|2399.47|2397.97|2399.47|2397.97|0
1642035300000|2022-01-13 00:55:00|2399.43|2397.93|2399.47|2397.97|2399.47|2397.97|2399.36|2397.86|0
1642035310000|2022-01-13 00:55:10|2399.45|2397.95|2399.45|2397.95|2399.45|2397.95|2399.45|2397.95|0
1642035320000|2022-01-13 00:55:20|2399.46|2397.96|2399.47|2397.97|2399.47|2397.97|2399.46|2397.96|0
1642035330000|2022-01-13 00:55:30|2399.46|2397.96|2399.47|2397.97|2399.47|2397.97|2399.45|2397.95|0
1642035350000|2022-01-13 00:55:50|2399.5|2398|2399.47|2397.97|2399.58|2398.08|2399.47|2397.97|0
1642035360000|2022-01-13 00:56:00|2399.5|2398|2399.47|2397.97|2399.59|2398.09|2399.47|2397.97|0
1642035370000|2022-01-13 00:56:10|2399.48|2397.98|2399.38|2397.88|2399.48|2397.98|2399.38|2397.88|0
1642035380000|2022-01-13 00:56:20|2399.42|2397.92|2399.6|2398.1|2399.6|2398.1|2399.42|2397.92|0
1642035390000|2022-01-13 00:56:30|2399.56|2398.06|2399.48|2397.98|2399.56|2398.06|2399.47|2397.97|0
1642035400000|2022-01-13 00:56:40|2399.47|2397.97|2399.48|2397.98|2399.6|2398.1|2399.47|2397.97|0
1642035410000|2022-01-13 00:56:50|2399.51|2398.01|2399.47|2397.97|2399.6|2398.1|2399.47|2397.97|0
1642035420000|2022-01-13 00:57:00|2399.48|2397.98|2399.47|2397.97|2399.48|2397.98|2399.47|2397.97|0
1642035430000|2022-01-13 00:57:10|2399.43|2397.93|2399.37|2397.87|2399.43|2397.93|2399.37|2397.87|0
1642035440000|2022-01-13 00:57:20|2399.41|2397.91|2399.58|2398.08|2399.58|2398.08|2399.41|2397.91|0
1642035450000|2022-01-13 00:57:30|2399.55|2398.05|2399.47|2397.97|2399.58|2398.08|2399.47|2397.97|0
1642035460000|2022-01-13 00:57:40|2399.45|2397.95|2399.35|2397.85|2399.45|2397.95|2399.35|2397.85|0
1642035470000|2022-01-13 00:57:50|2399.34|2397.84|2399.35|2397.85|2399.35|2397.85|2399.33|2397.83|0
1642035480000|2022-01-13 00:58:00|2399.34|2397.84|2399.33|2397.83|2399.35|2397.85|2399.33|2397.83|0
1642035490000|2022-01-13 00:58:10|2399.34|2397.84|2399.33|2397.83|2399.35|2397.85|2399.33|2397.83|0
1642035500000|2022-01-13 00:58:20|2399.35|2397.85|2399.34|2397.84|2399.35|2397.85|2399.33|2397.83|0
1642035510000|2022-01-13 00:58:30|2399.35|2397.85|2399.35|2397.85|2399.35|2397.85|2399.35|2397.85|0
1642035520000|2022-01-13 00:58:40|2399.33|2397.83|2399.12|2397.62|2399.33|2397.83|2399.12|2397.62|0
1642035540000|2022-01-13 00:59:00|2399.11|2397.61|2398.99|2397.49|2399.11|2397.61|2398.99|2397.49|0
1642035550000|2022-01-13 00:59:10|2399.02|2397.52|2399.11|2397.61|2399.11|2397.61|2399.02|2397.52|0
1642035560000|2022-01-13 00:59:20|2399.07|2397.57|2398.99|2397.49|2399.11|2397.61|2398.99|2397.49|0
1642035580000|2022-01-13 00:59:40|2399.02|2397.52|2399.11|2397.61|2399.11|2397.61|2398.99|2397.49|0
1642035590000|2022-01-13 00:59:50|2399.07|2397.57|2398.99|2397.49|2399.07|2397.57|2398.99|2397.49|0
1642035600000|2022-01-13 01:00:00|2398.95|2397.45|2398.91|2397.41|2398.95|2397.45|2398.9|2397.4|0
1642035610000|2022-01-13 01:00:10|2398.98|2397.48|2399.11|2397.61|2399.21|2397.71|2398.98|2397.48|0
1642035620000|2022-01-13 01:00:20|2399.12|2397.62|2399.36|2397.86|2399.37|2397.87|2399.12|2397.62|0
1642035630000|2022-01-13 01:00:30|2399.43|2397.93|2399.58|2398.08|2399.58|2398.08|2399.43|2397.93|0
1642035640000|2022-01-13 01:00:40|2399.65|2398.15|2399.81|2398.31|2399.81|2398.31|2399.65|2398.15|0
1642035650000|2022-01-13 01:00:50|2399.8|2398.3|2399.81|2398.31|2400.02|2398.52|2399.8|2398.3|0
1642035660000|2022-01-13 01:01:00|2399.8|2398.3|2399.8|2398.3|2399.8|2398.3|2399.57|2398.07|0
1642035670000|2022-01-13 01:01:10|2399.79|2398.29|2399.58|2398.08|2399.8|2398.3|2399.58|2398.08|0
1642035700000|2022-01-13 01:01:40|2399.6|2398.1|2399.59|2398.09|2399.6|2398.1|2399.59|2398.09|0
1642035710000|2022-01-13 01:01:50|2399.58|2398.08|2399.15|2397.65|2399.58|2398.08|2399.15|2397.65|0
1642035720000|2022-01-13 01:02:00|2399.16|2397.66|2399.15|2397.65|2399.16|2397.66|2399.15|2397.65|0
1642035730000|2022-01-13 01:02:10|2399.12|2397.62|2399.14|2397.64|2399.14|2397.64|2399.02|2397.52|0
1642035750000|2022-01-13 01:02:30|2399.15|2397.65|2399.15|2397.65|2399.15|2397.65|2399.15|2397.65|0
1642035760000|2022-01-13 01:02:40|2399.18|2397.68|2399.48|2397.98|2399.6|2398.1|2399.18|2397.68|0
1642035770000|2022-01-13 01:02:50|2399.47|2397.97|2399.47|2397.97|2399.48|2397.98|2399.47|2397.97|0
1642035790000|2022-01-13 01:03:10|2399.48|2397.98|2399.48|2397.98|2399.48|2397.98|2399.47|2397.97|0
1642035800000|2022-01-13 01:03:20|2399.47|2397.97|2399.48|2397.98|2399.6|2398.1|2399.47|2397.97|0
1642035810000|2022-01-13 01:03:30|2399.45|2397.95|2399.48|2397.98|2399.48|2397.98|2399.38|2397.88|0
1642035820000|2022-01-13 01:03:40|2399.47|2397.97|2399.47|2397.97|2399.47|2397.97|2399.47|2397.97|0
1642035830000|2022-01-13 01:03:50|2399.43|2397.93|2399.24|2397.74|2399.43|2397.93|2399.24|2397.74|0
1642035840000|2022-01-13 01:04:00|2399.36|2397.86|2399.24|2397.74|2399.36|2397.86|2399.24|2397.74|0
1642035850000|2022-01-13 01:04:10|2399.28|2397.78|2399.37|2397.87|2399.37|2397.87|2399.24|2397.74|0
1642035860000|2022-01-13 01:04:20|2399.39|2397.89|2399.48|2397.98|2399.48|2397.98|2399.37|2397.87|0
1642035870000|2022-01-13 01:04:30|2399.51|2398.01|2399.49|2397.99|2399.61|2398.11|2399.39|2397.89|0
1642035880000|2022-01-13 01:04:40|2399.51|2398.01|2399.49|2397.99|2399.63|2398.13|2399.49|2397.99|0
1642035890000|2022-01-13 01:04:50|2399.5|2398|2399.49|2397.99|2399.63|2398.13|2399.49|2397.99|0
1642035900000|2022-01-13 01:05:00|2399.53|2398.03|2399.85|2398.35|2399.87|2398.37|2399.53|2398.03|0
1642035910000|2022-01-13 01:05:10|2399.86|2398.36|2399.73|2398.23|2399.86|2398.36|2399.73|2398.23|0
1642035920000|2022-01-13 01:05:20|2399.72|2398.22|2399.66|2398.16|2399.85|2398.35|2399.66|2398.16|0
1642035940000|2022-01-13 01:05:40|2399.69|2398.19|2399.87|2398.37|2399.87|2398.37|2399.69|2398.19|0
1642035950000|2022-01-13 01:05:50|2399.88|2398.38|2399.75|2398.25|2399.88|2398.38|2399.75|2398.25|0
1642035960000|2022-01-13 01:06:00|2399.78|2398.28|2399.66|2398.16|2399.88|2398.38|2399.66|2398.16|0
1642035970000|2022-01-13 01:06:10|2399.68|2398.18|2400.01|2398.51|2400.01|2398.51|2399.68|2398.18|0
1642035980000|2022-01-13 01:06:20|2399.98|2398.48|2400.01|2398.51|2400.01|2398.51|2399.91|2398.41|0
1642035990000|2022-01-13 01:06:30|2400.03|2398.53|2400|2398.5|2400.15|2398.65|2399.91|2398.41|0
1642036000000|2022-01-13 01:06:40|2399.99|2398.49|2400|2398.5|2400.12|2398.62|2399.99|2398.49|0
1642036010000|2022-01-13 01:06:50|2400.01|2398.51|2400.01|2398.51|2400.01|2398.51|2399.91|2398.41|0
1642036020000|2022-01-13 01:07:00|2400|2398.5|2400|2398.5|2400.01|2398.51|2400|2398.5|0
1642036030000|2022-01-13 01:07:10|2400.04|2398.54|2400.21|2398.71|2400.33|2398.83|2400.04|2398.54|0
1642036040000|2022-01-13 01:07:20|2400.25|2398.75|2400.44|2398.94|2400.44|2398.94|2400.25|2398.75|0
1642036050000|2022-01-13 01:07:30|2400.47|2398.97|2400.58|2399.08|2400.58|2399.08|2400.47|2398.97|0
1642036060000|2022-01-13 01:07:40|2400.57|2399.07|2400.45|2398.95|2400.58|2399.08|2400.45|2398.95|0
1642036070000|2022-01-13 01:07:50|2400.48|2398.98|2400.58|2399.08|2400.58|2399.08|2400.48|2398.98|0
1642036080000|2022-01-13 01:08:00|2400.54|2399.04|2400.14|2398.64|2400.54|2399.04|2400.13|2398.63|0
1642036090000|2022-01-13 01:08:10|2400.13|2398.63|2400.24|2398.74|2400.37|2398.87|2400.13|2398.63|0
1642036100000|2022-01-13 01:08:20|2400.27|2398.77|2400.24|2398.74|2400.37|2398.87|2400.24|2398.74|0
1642036120000|2022-01-13 01:08:40|2400.27|2398.77|2400.45|2398.95|2400.45|2398.95|2400.27|2398.77|0
1642036130000|2022-01-13 01:08:50|2400.48|2398.98|2400.45|2398.95|2400.57|2399.07|2400.45|2398.95|0
1642036140000|2022-01-13 01:09:00|2400.44|2398.94|2400.2|2398.7|2400.44|2398.94|2400.2|2398.7|0
1642036150000|2022-01-13 01:09:10|2400.23|2398.73|2400.19|2398.69|2400.32|2398.82|2400.18|2398.68|0
1642036160000|2022-01-13 01:09:20|2400.2|2398.7|2400.42|2398.92|2400.42|2398.92|2400.19|2398.69|0
1642036170000|2022-01-13 01:09:30|2400.43|2398.93|2400.42|2398.92|2400.44|2398.94|2400.42|2398.92|0
1642036180000|2022-01-13 01:09:40|2400.39|2398.89|2400.33|2398.83|2400.39|2398.89|2400.32|2398.82|0
1642036200000|2022-01-13 01:10:00|2400.32|2398.82|2400.42|2398.92|2400.44|2398.94|2400.32|2398.82|0
1642036210000|2022-01-13 01:10:10|2400.43|2398.93|2400.42|2398.92|2400.43|2398.93|2400.42|2398.92|0
1642036220000|2022-01-13 01:10:20|2400.41|2398.91|2400.41|2398.91|2400.42|2398.92|2400.41|2398.91|0
1642036230000|2022-01-13 01:10:30|2400.37|2398.87|2400.32|2398.82|2400.37|2398.87|2400.2|2398.7|0
1642036240000|2022-01-13 01:10:40|2400.33|2398.83|2400.32|2398.82|2400.33|2398.83|2400.32|2398.82|0
1642036250000|2022-01-13 01:10:50|2400.33|2398.83|2400.33|2398.83|2400.33|2398.83|2400.33|2398.83|0
1642036260000|2022-01-13 01:11:00|2400.32|2398.82|2400.33|2398.83|2400.33|2398.83|2400.2|2398.7|0
1642036270000|2022-01-13 01:11:10|2400.3|2398.8|2400.2|2398.7|2400.33|2398.83|2400.2|2398.7|0
1642036290000|2022-01-13 01:11:30|2400.19|2398.69|2400.19|2398.69|2400.2|2398.7|2400.18|2398.68|0
1642036300000|2022-01-13 01:11:40|2400.18|2398.68|2400.2|2398.7|2400.2|2398.7|2400.18|2398.68|0
1642036310000|2022-01-13 01:11:50|2400.16|2398.66|2399.97|2398.47|2400.16|2398.66|2399.97|2398.47|0
1642036320000|2022-01-13 01:12:00|2399.99|2398.49|2399.97|2398.47|2399.99|2398.49|2399.97|2398.47|0
1642036330000|2022-01-13 01:12:10|2399.99|2398.49|2399.99|2398.49|2399.99|2398.49|2399.99|2398.49|0
1642036340000|2022-01-13 01:12:20|2399.97|2398.47|2399.96|2398.46|2399.98|2398.48|2399.87|2398.37|0
1642036350000|2022-01-13 01:12:30|2399.97|2398.47|2399.96|2398.46|2399.97|2398.47|2399.96|2398.46|0
1642036360000|2022-01-13 01:12:40|2399.92|2398.42|2399.96|2398.46|2399.96|2398.46|2399.87|2398.37|0
1642036380000|2022-01-13 01:13:00|2399.99|2398.49|2400.18|2398.68|2400.18|2398.68|2399.99|2398.49|0
1642036390000|2022-01-13 01:13:10|2400.17|2398.67|2400.17|2398.67|2400.18|2398.68|2400.17|2398.67|0
1642036420000|2022-01-13 01:13:40|2400.18|2398.68|2400.18|2398.68|2400.18|2398.68|2400.18|2398.68|0
1642036430000|2022-01-13 01:13:50|2400.17|2398.67|2400.17|2398.67|2400.17|2398.67|2400.17|2398.67|0
1642036440000|2022-01-13 01:14:00|2400.13|2398.63|2399.87|2398.37|2400.13|2398.63|2399.85|2398.35|0
1642036470000|2022-01-13 01:14:30|2399.88|2398.38|2399.96|2398.46|2399.97|2398.47|2399.88|2398.38|0
1642036480000|2022-01-13 01:14:40|2399.97|2398.47|2399.96|2398.46|2399.97|2398.47|2399.96|2398.46|0
1642036490000|2022-01-13 01:14:50|2399.97|2398.47|2400.18|2398.68|2400.18|2398.68|2399.97|2398.47|0
1642036500000|2022-01-13 01:15:00|2400.15|2398.65|2400.18|2398.68|2400.2|2398.7|2400.08|2398.58|0
1642036510000|2022-01-13 01:15:10|2400.19|2398.69|2400.19|2398.69|2400.2|2398.7|2400.18|2398.68|0
1642036520000|2022-01-13 01:15:20|2400.18|2398.68|2400.08|2398.58|2400.19|2398.69|2400.08|2398.58|0
1642036530000|2022-01-13 01:15:30|2400.04|2398.54|2399.63|2398.13|2400.04|2398.54|2399.63|2398.13|0
1642036540000|2022-01-13 01:15:40|2399.64|2398.14|2399.64|2398.14|2399.85|2398.35|2399.64|2398.14|0
1642036550000|2022-01-13 01:15:50|2399.68|2398.18|2399.72|2398.22|2399.87|2398.37|2399.63|2398.13|0
1642036560000|2022-01-13 01:16:00|2399.63|2398.13|2399.21|2397.71|2399.7|2398.2|2399.21|2397.71|0
1642036570000|2022-01-13 01:16:10|2399.23|2397.73|2399.58|2398.08|2399.58|2398.08|2399.22|2397.72|0
1642036580000|2022-01-13 01:16:20|2399.6|2398.1|2399.6|2398.1|2399.7|2398.2|2399.6|2398.1|0
1642036590000|2022-01-13 01:16:30|2399.63|2398.13|2399.69|2398.19|2399.69|2398.19|2399.63|2398.13|0
1642036600000|2022-01-13 01:16:40|2399.68|2398.18|2399.58|2398.08|2399.69|2398.19|2399.58|2398.08|0
1642036610000|2022-01-13 01:16:50|2399.57|2398.07|2399.45|2397.95|2399.58|2398.08|2399.45|2397.95|0
1642036620000|2022-01-13 01:17:00|2399.49|2397.99|2399.54|2398.04|2399.57|2398.07|2399.44|2397.94|0
1642036630000|2022-01-13 01:17:10|2399.45|2397.95|2399.58|2398.08|2399.58|2398.08|2399.45|2397.95|0
1642036640000|2022-01-13 01:17:20|2399.54|2398.04|2399.44|2397.94|2399.57|2398.07|2399.44|2397.94|0
1642036650000|2022-01-13 01:17:30|2399.43|2397.93|2399.44|2397.94|2399.44|2397.94|2399.43|2397.93|0
1642036660000|2022-01-13 01:17:40|2399.43|2397.93|2399.42|2397.92|2399.44|2397.94|2399.42|2397.92|0
1642036670000|2022-01-13 01:17:50|2399.46|2397.96|2399.56|2398.06|2399.56|2398.06|2399.46|2397.96|0
1642036680000|2022-01-13 01:18:00|2399.57|2398.07|2399.57|2398.07|2399.57|2398.07|2399.56|2398.06|0
1642036690000|2022-01-13 01:18:10|2399.56|2398.06|2399.57|2398.07|2399.57|2398.07|2399.56|2398.06|0
1642036700000|2022-01-13 01:18:20|2399.61|2398.11|2399.65|2398.15|2399.66|2398.16|2399.56|2398.06|0
1642036710000|2022-01-13 01:18:30|2399.61|2398.11|2399.65|2398.15|2399.66|2398.16|2399.56|2398.06|0
1642036720000|2022-01-13 01:18:40|2399.66|2398.16|2399.54|2398.04|2399.66|2398.16|2399.54|2398.04|0
1642036730000|2022-01-13 01:18:50|2399.55|2398.05|2399.64|2398.14|2399.65|2398.15|2399.54|2398.04|0
1642036740000|2022-01-13 01:19:00|2399.63|2398.13|2399.32|2397.82|2399.63|2398.13|2399.3|2397.8|0
1642036750000|2022-01-13 01:19:10|2399.31|2397.81|2399.3|2397.8|2399.41|2397.91|2399.3|2397.8|0
1642036760000|2022-01-13 01:19:20|2399.32|2397.82|2399.3|2397.8|2399.32|2397.82|2399.3|2397.8|0
1642036780000|2022-01-13 01:19:40|2399.32|2397.82|2399.42|2397.92|2399.42|2397.92|2399.32|2397.82|0
1642036790000|2022-01-13 01:19:50|2399.41|2397.91|2399.3|2397.8|2399.41|2397.91|2399.3|2397.8|0
1642036800000|2022-01-13 01:20:00|2399.29|2397.79|2399.32|2397.82|2399.32|2397.82|2399.17|2397.67|0
1642036810000|2022-01-13 01:20:10|2399.31|2397.81|2399.3|2397.8|2399.31|2397.81|2399.18|2397.68|0
1642036820000|2022-01-13 01:20:20|2399.32|2397.82|2399.33|2397.83|2399.33|2397.83|2399.32|2397.82|0
1642036830000|2022-01-13 01:20:30|2399.35|2397.85|2399.44|2397.94|2399.56|2398.06|2399.35|2397.85|0
1642036840000|2022-01-13 01:20:40|2399.47|2397.97|2399.56|2398.06|2399.58|2398.08|2399.44|2397.94|0
1642036860000|2022-01-13 01:21:00|2399.52|2398.02|2399.44|2397.94|2399.56|2398.06|2399.44|2397.94|0
1642036870000|2022-01-13 01:21:10|2399.43|2397.93|2399.2|2397.7|2399.43|2397.93|2399.2|2397.7|0
1642036880000|2022-01-13 01:21:20|2399.19|2397.69|2399.09|2397.59|2399.19|2397.69|2399.09|2397.59|0
1642036890000|2022-01-13 01:21:30|2399.06|2397.56|2398.87|2397.37|2399.06|2397.56|2398.85|2397.35|0
1642036900000|2022-01-13 01:21:40|2398.88|2397.38|2399.09|2397.59|2399.09|2397.59|2398.88|2397.38|0
1642036920000|2022-01-13 01:22:00|2399.06|2397.56|2398.87|2397.37|2399.06|2397.56|2398.87|2397.37|0
1642036930000|2022-01-13 01:22:10|2398.9|2397.4|2398.88|2397.38|2398.97|2397.47|2398.87|2397.37|0
1642036940000|2022-01-13 01:22:20|2398.87|2397.37|2398.97|2397.47|2399.09|2397.59|2398.87|2397.37|0
1642036950000|2022-01-13 01:22:30|2398.96|2397.46|2398.97|2397.47|2399.09|2397.59|2398.96|2397.46|0
1642036960000|2022-01-13 01:22:40|2398.96|2397.46|2398.87|2397.37|2398.96|2397.46|2398.87|2397.37|0
1642036980000|2022-01-13 01:23:00|2398.9|2397.4|2398.86|2397.36|2398.96|2397.46|2398.85|2397.35|0
1642036990000|2022-01-13 01:23:10|2398.87|2397.37|2399.08|2397.58|2399.09|2397.59|2398.87|2397.37|0
1642037000000|2022-01-13 01:23:20|2399.09|2397.59|2399.18|2397.68|2399.18|2397.68|2399.09|2397.59|0
1642037010000|2022-01-13 01:23:30|2399.15|2397.65|2398.96|2397.46|2399.15|2397.65|2398.96|2397.46|0
1642037020000|2022-01-13 01:23:40|2398.97|2397.47|2398.97|2397.47|2399.09|2397.59|2398.96|2397.46|0
1642037030000|2022-01-13 01:23:50|2399.01|2397.51|2399.1|2397.6|2399.1|2397.6|2398.97|2397.47|0
1642037040000|2022-01-13 01:24:00|2399.11|2397.61|2399.09|2397.59|2399.11|2397.61|2399.09|2397.59|0
1642037060000|2022-01-13 01:24:20|2399.13|2397.63|2399.09|2397.59|2399.19|2397.69|2399.09|2397.59|0
1642037070000|2022-01-13 01:24:30|2399.06|2397.56|2398.97|2397.47|2399.06|2397.56|2398.97|2397.47|0
1642037090000|2022-01-13 01:24:50|2398.94|2397.44|2399.09|2397.59|2399.09|2397.59|2398.87|2397.37|0
1642037100000|2022-01-13 01:25:00|2399.06|2397.56|2398.96|2397.46|2399.06|2397.56|2398.96|2397.46|0
1642037110000|2022-01-13 01:25:10|2399.09|2397.59|2398.87|2397.37|2399.09|2397.59|2398.87|2397.37|0
1642037120000|2022-01-13 01:25:20|2398.9|2397.4|2398.96|2397.46|2398.97|2397.47|2398.9|2397.4|0
1642037130000|2022-01-13 01:25:30|2398.97|2397.47|2398.87|2397.37|2398.97|2397.47|2398.86|2397.36|0
1642037140000|2022-01-13 01:25:40|2398.86|2397.36|2398.85|2397.35|2398.87|2397.37|2398.64|2397.14|0
1642037150000|2022-01-13 01:25:50|2398.87|2397.37|2399.09|2397.59|2399.09|2397.59|2398.87|2397.37|0
1642037160000|2022-01-13 01:26:00|2399.08|2397.58|2398.96|2397.46|2399.08|2397.58|2398.85|2397.35|0
1642037170000|2022-01-13 01:26:10|2398.92|2397.42|2398.85|2397.35|2398.92|2397.42|2398.85|2397.35|0
1642037190000|2022-01-13 01:26:30|2398.86|2397.36|2399.1|2397.6|2399.1|2397.6|2398.86|2397.36|0
1642037200000|2022-01-13 01:26:40|2399.08|2397.58|2399.1|2397.6|2399.1|2397.6|2398.96|2397.46|0
1642037210000|2022-01-13 01:26:50|2399.06|2397.56|2399.09|2397.59|2399.09|2397.59|2398.97|2397.47|0
1642037220000|2022-01-13 01:27:00|2399.08|2397.58|2398.87|2397.37|2399.08|2397.58|2398.87|2397.37|0
1642037250000|2022-01-13 01:27:30|2398.89|2397.39|2399.1|2397.6|2399.1|2397.6|2398.89|2397.39|0
1642037260000|2022-01-13 01:27:40|2399.11|2397.61|2399.11|2397.61|2399.11|2397.61|2399.11|2397.61|0
1642037270000|2022-01-13 01:27:50|2399.13|2397.63|2399.34|2397.84|2399.34|2397.84|2399.13|2397.63|0
1642037280000|2022-01-13 01:28:00|2399.36|2397.86|2399.22|2397.72|2399.36|2397.86|2399.22|2397.72|0
1642037290000|2022-01-13 01:28:10|2399.26|2397.76|2399.36|2397.86|2399.36|2397.86|2399.26|2397.76|0
1642037310000|2022-01-13 01:28:30|2399.37|2397.87|2399.37|2397.87|2399.6|2398.1|2399.37|2397.87|0
1642037320000|2022-01-13 01:28:40|2399.41|2397.91|2399.43|2397.93|2399.6|2398.1|2399.41|2397.91|0
1642037330000|2022-01-13 01:28:50|2399.37|2397.87|2399.37|2397.87|2399.37|2397.87|2399.36|2397.86|0
1642037340000|2022-01-13 01:29:00|2399.41|2397.91|2399.37|2397.87|2399.46|2397.96|2399.36|2397.86|0
1642037350000|2022-01-13 01:29:10|2399.36|2397.86|2399.27|2397.77|2399.36|2397.86|2399.22|2397.72|0
1642037360000|2022-01-13 01:29:20|2399.36|2397.86|2399.13|2397.63|2399.36|2397.86|2399.13|2397.63|0
1642037370000|2022-01-13 01:29:30|2399.15|2397.65|2399.36|2397.86|2399.36|2397.86|2399.15|2397.65|0
1642037380000|2022-01-13 01:29:40|2399.37|2397.87|2399.24|2397.74|2399.37|2397.87|2399.24|2397.74|0
1642037390000|2022-01-13 01:29:50|2399.2|2397.7|2399.15|2397.65|2399.24|2397.74|2399.15|2397.65|0
1642037400000|2022-01-13 01:30:00|2399.14|2397.64|2399.25|2397.75|2399.25|2397.75|2399.14|2397.64|0
1642037410000|2022-01-13 01:30:10|2399.29|2397.79|2399.24|2397.74|2399.38|2397.88|2399.14|2397.64|0
1642037420000|2022-01-13 01:30:20|2399.25|2397.75|2399.37|2397.87|2399.37|2397.87|2399.15|2397.65|0
1642037430000|2022-01-13 01:30:30|2399.34|2397.84|2399.15|2397.65|2399.34|2397.84|2399.14|2397.64|0
1642037440000|2022-01-13 01:30:40|2399.16|2397.66|2399.15|2397.65|2399.39|2397.89|2399.15|2397.65|0
1642037450000|2022-01-13 01:30:50|2399.16|2397.66|2399.06|2397.56|2399.16|2397.66|2399.03|2397.53|0
1642037460000|2022-01-13 01:31:00|2399.15|2397.65|2398.95|2397.45|2399.16|2397.66|2398.94|2397.44|0
1642037470000|2022-01-13 01:31:10|2398.94|2397.44|2398.72|2397.22|2398.94|2397.44|2398.72|2397.22|0
1642037480000|2022-01-13 01:31:20|2398.76|2397.26|2398.72|2397.22|2398.81|2397.31|2398.72|2397.22|0
1642037490000|2022-01-13 01:31:30|2398.68|2397.18|2398.69|2397.19|2398.73|2397.23|2398.6|2397.1|0
1642037500000|2022-01-13 01:31:40|2398.6|2397.1|2398.82|2397.32|2398.94|2397.44|2398.6|2397.1|0
1642037510000|2022-01-13 01:31:50|2398.86|2397.36|2398.94|2397.44|2398.94|2397.44|2398.82|2397.32|0
1642037520000|2022-01-13 01:32:00|2398.91|2397.41|2398.93|2397.43|2398.94|2397.44|2398.81|2397.31|0
1642037530000|2022-01-13 01:32:10|2398.94|2397.44|2398.81|2397.31|2398.94|2397.44|2398.81|2397.31|0
1642037540000|2022-01-13 01:32:20|2398.77|2397.27|2398.93|2397.43|2398.93|2397.43|2398.7|2397.2|0
1642037550000|2022-01-13 01:32:30|2398.89|2397.39|2398.93|2397.43|2398.93|2397.43|2398.79|2397.29|0
1642037560000|2022-01-13 01:32:40|2398.89|2397.39|2399.02|2397.52|2399.03|2397.53|2398.8|2397.3|0
1642037570000|2022-01-13 01:32:50|2399.06|2397.56|2398.93|2397.43|2399.15|2397.65|2398.93|2397.43|0
1642037580000|2022-01-13 01:33:00|2398.89|2397.39|2398.78|2397.28|2398.89|2397.39|2398.7|2397.2|0
1642037590000|2022-01-13 01:33:10|2398.79|2397.29|2398.69|2397.19|2398.79|2397.29|2398.68|2397.18|0
1642037610000|2022-01-13 01:33:30|2398.76|2397.26|2398.78|2397.28|2398.91|2397.41|2398.67|2397.17|0
1642037620000|2022-01-13 01:33:40|2398.81|2397.31|2398.9|2397.4|2398.9|2397.4|2398.81|2397.31|0
1642037640000|2022-01-13 01:34:00|2398.86|2397.36|2398.63|2397.13|2398.89|2397.39|2398.63|2397.13|0
1642037650000|2022-01-13 01:34:10|2398.6|2397.1|2398.64|2397.14|2398.64|2397.14|2398.43|2396.93|0
1642037660000|2022-01-13 01:34:20|2398.61|2397.11|2398.63|2397.13|2398.64|2397.14|2398.5|2397|0
1642037670000|2022-01-13 01:34:30|2398.6|2397.1|2398.63|2397.13|2398.63|2397.13|2398.41|2396.91|0
1642037680000|2022-01-13 01:34:40|2398.64|2397.14|2398.63|2397.13|2398.64|2397.14|2398.51|2397.01|0
1642037690000|2022-01-13 01:34:50|2398.64|2397.14|2398.5|2397|2398.64|2397.14|2398.5|2397|0
1642037700000|2022-01-13 01:35:00|2398.53|2397.03|2398.05|2396.55|2398.63|2397.13|2397.94|2396.44|0
1642037710000|2022-01-13 01:35:10|2398.06|2396.56|2397.97|2396.47|2398.18|2396.68|2397.96|2396.46|0
1642037720000|2022-01-13 01:35:20|2398.01|2396.51|2398.1|2396.6|2398.2|2396.7|2398.01|2396.51|0
1642037730000|2022-01-13 01:35:30|2398.2|2396.7|2398.2|2396.7|2398.2|2396.7|2398.08|2396.58|0
1642037740000|2022-01-13 01:35:40|2398.21|2396.71|2398.42|2396.92|2398.42|2396.92|2398.21|2396.71|0
1642037750000|2022-01-13 01:35:50|2398.43|2396.93|2398.66|2397.16|2398.66|2397.16|2398.43|2396.93|0
1642037760000|2022-01-13 01:36:00|2398.65|2397.15|2398.75|2397.25|2398.87|2397.37|2398.65|2397.15|0
1642037770000|2022-01-13 01:36:10|2398.72|2397.22|2398.88|2397.38|2398.88|2397.38|2398.64|2397.14|0
1642037780000|2022-01-13 01:36:20|2398.85|2397.35|2398.66|2397.16|2398.88|2397.38|2398.66|2397.16|0
1642037790000|2022-01-13 01:36:30|2398.73|2397.23|2398.88|2397.38|2398.88|2397.38|2398.73|2397.23|0
1642037800000|2022-01-13 01:36:40|2398.87|2397.37|2398.88|2397.38|2398.88|2397.38|2398.75|2397.25|0
1642037810000|2022-01-13 01:36:50|2398.87|2397.37|2398.87|2397.37|2398.87|2397.37|2398.87|2397.37|0
1642037820000|2022-01-13 01:37:00|2398.88|2397.38|2398.88|2397.38|2398.88|2397.38|2398.88|2397.38|0
1642037830000|2022-01-13 01:37:10|2398.92|2397.42|2398.97|2397.47|2398.97|2397.47|2398.88|2397.38|0
1642037840000|2022-01-13 01:37:20|2398.94|2397.44|2399.11|2397.61|2399.11|2397.61|2398.88|2397.38|0
1642037850000|2022-01-13 01:37:30|2399.07|2397.57|2399.11|2397.61|2399.12|2397.62|2398.99|2397.49|0
1642037860000|2022-01-13 01:37:40|2399.07|2397.57|2398.9|2397.4|2399.11|2397.61|2398.9|2397.4|0
1642037870000|2022-01-13 01:37:50|2398.89|2397.39|2399.12|2397.62|2399.12|2397.62|2398.89|2397.39|0
1642037880000|2022-01-13 01:38:00|2399.16|2397.66|2399.21|2397.71|2399.21|2397.71|2399.12|2397.62|0
1642037890000|2022-01-13 01:38:10|2399.25|2397.75|2399.33|2397.83|2399.35|2397.85|2399.25|2397.75|0
1642037900000|2022-01-13 01:38:20|2399.35|2397.85|2399.35|2397.85|2399.35|2397.85|2399.33|2397.83|0
1642037910000|2022-01-13 01:38:30|2399.45|2397.95|2399.44|2397.94|2399.57|2398.07|2399.35|2397.85|0
1642037920000|2022-01-13 01:38:40|2399.47|2397.97|2399.35|2397.85|2399.56|2398.06|2399.35|2397.85|0
1642037940000|2022-01-13 01:39:00|2399.34|2397.84|2399.19|2397.69|2399.35|2397.85|2399.11|2397.61|0
1642037950000|2022-01-13 01:39:10|2399.2|2397.7|2399.33|2397.83|2399.33|2397.83|2399.11|2397.61|0
1642037960000|2022-01-13 01:39:20|2399.3|2397.8|2399.09|2397.59|2399.32|2397.82|2399.09|2397.59|0
1642037970000|2022-01-13 01:39:30|2399.08|2397.58|2399.07|2397.57|2399.09|2397.59|2399.07|2397.57|0
1642037980000|2022-01-13 01:39:40|2399.08|2397.58|2399.08|2397.58|2399.08|2397.58|2399.08|2397.58|0
1642037990000|2022-01-13 01:39:50|2399.07|2397.57|2399.19|2397.69|2399.3|2397.8|2399.07|2397.57|0
1642038000000|2022-01-13 01:40:00|2399.15|2397.65|2398.57|2397.07|2399.15|2397.65|2398.57|2397.07|0
1642038010000|2022-01-13 01:40:10|2398.56|2397.06|2398.8|2397.3|2398.81|2397.31|2398.56|2397.06|0
1642038020000|2022-01-13 01:40:20|2398.79|2397.29|2398.78|2397.28|2398.8|2397.3|2398.66|2397.16|0
1642038030000|2022-01-13 01:40:30|2398.75|2397.25|2398.32|2396.82|2398.75|2397.25|2398.32|2396.82|0
1642038040000|2022-01-13 01:40:40|2398.33|2396.83|2398.44|2396.94|2398.44|2396.94|2398.33|2396.83|0
1642038050000|2022-01-13 01:40:50|2398.4|2396.9|2398.35|2396.85|2398.4|2396.9|2398.22|2396.72|0
1642038060000|2022-01-13 01:41:00|2398.36|2396.86|2398.35|2396.85|2398.44|2396.94|2398.35|2396.85|0
1642038080000|2022-01-13 01:41:20|2398.38|2396.88|2398.57|2397.07|2398.57|2397.07|2398.35|2396.85|0
1642038090000|2022-01-13 01:41:30|2398.56|2397.06|2398.34|2396.84|2398.56|2397.06|2398.34|2396.84|0
1642038100000|2022-01-13 01:41:40|2398.33|2396.83|2398.11|2396.61|2398.33|2396.83|2398.11|2396.61|0
1642038110000|2022-01-13 01:41:50|2398.07|2396.57|2397.91|2396.41|2398.12|2396.62|2397.9|2396.4|0
1642038120000|2022-01-13 01:42:00|2397.9|2396.4|2398.36|2396.86|2398.36|2396.86|2397.9|2396.4|0
1642038130000|2022-01-13 01:42:10|2398.34|2396.84|2398.12|2396.62|2398.34|2396.84|2398.12|2396.62|0
1642038140000|2022-01-13 01:42:20|2398.13|2396.63|2398.13|2396.63|2398.36|2396.86|2398.13|2396.63|0
1642038150000|2022-01-13 01:42:30|2398.14|2396.64|2398.35|2396.85|2398.37|2396.87|2398.14|2396.64|0
1642038160000|2022-01-13 01:42:40|2398.32|2396.82|2398.35|2396.85|2398.35|2396.85|2398.22|2396.72|0
1642038170000|2022-01-13 01:42:50|2398.36|2396.86|2398.22|2396.72|2398.36|2396.86|2398.22|2396.72|0
1642038180000|2022-01-13 01:43:00|2398.25|2396.75|2398.13|2396.63|2398.35|2396.85|2398.11|2396.61|0
1642038190000|2022-01-13 01:43:10|2398.11|2396.61|2398.11|2396.61|2398.11|2396.61|2397.98|2396.48|0
1642038200000|2022-01-13 01:43:20|2398.13|2396.63|2398.13|2396.63|2398.13|2396.63|2398.11|2396.61|0
1642038210000|2022-01-13 01:43:30|2398.11|2396.61|2398.11|2396.61|2398.13|2396.63|2397.99|2396.49|0
1642038220000|2022-01-13 01:43:40|2398.08|2396.58|2397.99|2396.49|2398.11|2396.61|2397.99|2396.49|0
1642038230000|2022-01-13 01:43:50|2397.98|2396.48|2397.9|2396.4|2397.98|2396.48|2397.89|2396.39|0
1642038240000|2022-01-13 01:44:00|2397.97|2396.47|2398.34|2396.84|2398.34|2396.84|2397.97|2396.47|0
1642038250000|2022-01-13 01:44:10|2398.35|2396.85|2398.35|2396.85|2398.35|2396.85|2398.35|2396.85|0
1642038260000|2022-01-13 01:44:20|2398.34|2396.84|2398.35|2396.85|2398.35|2396.85|2398.34|2396.84|0
1642038270000|2022-01-13 01:44:30|2398.34|2396.84|2398.35|2396.85|2398.35|2396.85|2398.22|2396.72|0
1642038280000|2022-01-13 01:44:40|2398.34|2396.84|2398.22|2396.72|2398.34|2396.84|2398.21|2396.71|0
1642038290000|2022-01-13 01:44:50|2398.25|2396.75|2398.22|2396.72|2398.35|2396.85|2398.22|2396.72|0
1642038300000|2022-01-13 01:45:00|2398.25|2396.75|2398.34|2396.84|2398.35|2396.85|2398.25|2396.75|0
1642038310000|2022-01-13 01:45:10|2398.32|2396.82|2397.98|2396.48|2398.32|2396.82|2397.97|2396.47|0
1642038320000|2022-01-13 01:45:20|2398.02|2396.52|2398.1|2396.6|2398.1|2396.6|2397.97|2396.47|0
1642038330000|2022-01-13 01:45:30|2398.09|2396.59|2397.88|2396.38|2398.1|2396.6|2397.86|2396.36|0
1642038340000|2022-01-13 01:45:40|2397.89|2396.39|2397.88|2396.38|2397.89|2396.39|2397.88|2396.38|0
1642038350000|2022-01-13 01:45:50|2397.84|2396.34|2397.88|2396.38|2397.88|2396.38|2397.76|2396.26|0
1642038360000|2022-01-13 01:46:00|2397.89|2396.39|2397.89|2396.39|2397.89|2396.39|2397.88|2396.38|0
1642038370000|2022-01-13 01:46:10|2397.88|2396.38|2397.65|2396.15|2397.88|2396.38|2397.65|2396.15|0
1642038380000|2022-01-13 01:46:20|2397.58|2396.08|2397.66|2396.16|2397.66|2396.16|2397.44|2395.94|0
1642038390000|2022-01-13 01:46:30|2397.65|2396.15|2397.86|2396.36|2397.86|2396.36|2397.65|2396.15|0
1642038400000|2022-01-13 01:46:40|2397.85|2396.35|2397.64|2396.14|2397.85|2396.35|2397.64|2396.14|0
1642038410000|2022-01-13 01:46:50|2397.67|2396.17|2397.62|2396.12|2397.73|2396.23|2397.62|2396.12|0
1642038420000|2022-01-13 01:47:00|2397.59|2396.09|2397.61|2396.11|2397.61|2396.11|2397.38|2395.88|0
1642038430000|2022-01-13 01:47:10|2397.62|2396.12|2397.85|2396.35|2397.85|2396.35|2397.62|2396.12|0
1642038440000|2022-01-13 01:47:20|2397.83|2396.33|2397.62|2396.12|2397.85|2396.35|2397.62|2396.12|0
1642038460000|2022-01-13 01:47:40|2397.61|2396.11|2397.62|2396.12|2397.62|2396.12|2397.61|2396.11|0
1642038470000|2022-01-13 01:47:50|2397.61|2396.11|2397.61|2396.11|2397.62|2396.12|2397.61|2396.11|0
1642038500000|2022-01-13 01:48:20|2397.54|2396.04|2397.4|2395.9|2397.54|2396.04|2397.38|2395.88|0
1642038510000|2022-01-13 01:48:30|2397.43|2395.93|2397.62|2396.12|2397.62|2396.12|2397.43|2395.93|0
1642038520000|2022-01-13 01:48:40|2397.66|2396.16|2397.85|2396.35|2397.85|2396.35|2397.66|2396.16|0
1642038530000|2022-01-13 01:48:50|2397.81|2396.31|2397.71|2396.21|2397.85|2396.35|2397.62|2396.12|0
1642038540000|2022-01-13 01:49:00|2397.75|2396.25|2397.95|2396.45|2397.95|2396.45|2397.73|2396.23|0
1642038550000|2022-01-13 01:49:10|2397.92|2396.42|2397.85|2396.35|2397.92|2396.42|2397.85|2396.35|0
1642038560000|2022-01-13 01:49:20|2397.88|2396.38|2397.94|2396.44|2397.94|2396.44|2397.88|2396.38|0
1642038570000|2022-01-13 01:49:30|2397.9|2396.4|2397.83|2396.33|2397.94|2396.44|2397.83|2396.33|0
1642038580000|2022-01-13 01:49:40|2397.85|2396.35|2397.93|2396.43|2398.06|2396.56|2397.85|2396.35|0
1642038590000|2022-01-13 01:49:50|2397.94|2396.44|2397.83|2396.33|2397.94|2396.44|2397.83|2396.33|0
1642038600000|2022-01-13 01:50:00|2397.82|2396.32|2397.82|2396.32|2397.82|2396.32|2397.81|2396.31|0
1642038610000|2022-01-13 01:50:10|2397.81|2396.31|2397.82|2396.32|2397.82|2396.32|2397.81|2396.31|0
1642038620000|2022-01-13 01:50:20|2397.81|2396.31|2397.82|2396.32|2397.82|2396.32|2397.81|2396.31|0
1642038630000|2022-01-13 01:50:30|2397.85|2396.35|2397.91|2396.41|2397.91|2396.41|2397.85|2396.35|0
1642038640000|2022-01-13 01:50:40|2397.87|2396.37|2397.82|2396.32|2397.87|2396.37|2397.82|2396.32|0
1642038650000|2022-01-13 01:50:50|2397.8|2396.3|2397.8|2396.3|2397.8|2396.3|2397.8|2396.3|0
1642038660000|2022-01-13 01:51:00|2397.81|2396.31|2397.83|2396.33|2397.83|2396.33|2397.8|2396.3|0
1642038670000|2022-01-13 01:51:10|2397.82|2396.32|2397.91|2396.41|2398.04|2396.54|2397.82|2396.32|0
1642038680000|2022-01-13 01:51:20|2397.94|2396.44|2397.91|2396.41|2398.04|2396.54|2397.91|2396.41|0
1642038690000|2022-01-13 01:51:30|2397.87|2396.37|2397.8|2396.3|2397.87|2396.37|2397.8|2396.3|0
1642038720000|2022-01-13 01:52:00|2397.77|2396.27|2397.56|2396.06|2397.77|2396.27|2397.56|2396.06|0
1642038730000|2022-01-13 01:52:10|2397.53|2396.03|2397.43|2395.93|2397.53|2396.03|2397.33|2395.83|0
1642038740000|2022-01-13 01:52:20|2397.42|2395.92|2397.45|2395.95|2397.45|2395.95|2397.33|2395.83|0
1642038750000|2022-01-13 01:52:30|2397.48|2395.98|2397.82|2396.32|2397.82|2396.32|2397.48|2395.98|0
1642038760000|2022-01-13 01:52:40|2397.81|2396.31|2397.82|2396.32|2397.82|2396.32|2397.81|2396.31|0
1642038770000|2022-01-13 01:52:50|2397.8|2396.3|2397.59|2396.09|2397.8|2396.3|2397.58|2396.08|0
1642038780000|2022-01-13 01:53:00|2397.63|2396.13|2397.57|2396.07|2397.68|2396.18|2397.57|2396.07|0
1642038790000|2022-01-13 01:53:10|2397.58|2396.08|2397.56|2396.06|2397.58|2396.08|2397.56|2396.06|0
1642038800000|2022-01-13 01:53:20|2397.45|2395.95|2397.55|2396.05|2397.77|2396.27|2397.43|2395.93|0
1642038810000|2022-01-13 01:53:30|2397.54|2396.04|2397.34|2395.84|2397.54|2396.04|2397.33|2395.83|0
1642038820000|2022-01-13 01:53:40|2397.37|2395.87|2397.34|2395.84|2397.43|2395.93|2397.34|2395.84|0
1642038840000|2022-01-13 01:54:00|2397.33|2395.83|2396.67|2395.17|2397.33|2395.83|2396.67|2395.17|0
1642038850000|2022-01-13 01:54:10|2396.68|2395.18|2396.68|2395.18|2396.89|2395.39|2396.68|2395.18|0
1642038860000|2022-01-13 01:54:20|2396.75|2395.25|2396.89|2395.39|2396.89|2395.39|2396.75|2395.25|0
1642038870000|2022-01-13 01:54:30|2396.88|2395.38|2396.68|2395.18|2396.88|2395.38|2396.67|2395.17|0
1642038880000|2022-01-13 01:54:40|2396.72|2395.22|2396.65|2395.15|2396.9|2395.4|2396.65|2395.15|0
1642038890000|2022-01-13 01:54:50|2396.67|2395.17|2396.76|2395.26|2396.89|2395.39|2396.67|2395.17|0
1642038900000|2022-01-13 01:55:00|2396.72|2395.22|2396.62|2395.12|2396.72|2395.22|2396.41|2394.91|0
1642038910000|2022-01-13 01:55:10|2396.61|2395.11|2396.4|2394.9|2396.61|2395.11|2396.4|2394.9|0
1642038920000|2022-01-13 01:55:20|2396.38|2394.88|2396.48|2394.98|2396.48|2394.98|2396.15|2394.65|0
1642038930000|2022-01-13 01:55:30|2396.45|2394.95|2396.48|2394.98|2396.48|2394.98|2396.38|2394.88|0
1642038940000|2022-01-13 01:55:40|2396.52|2395.02|2396.62|2395.12|2396.63|2395.13|2396.52|2395.02|0
1642038950000|2022-01-13 01:55:50|2396.58|2395.08|2396.36|2394.86|2396.62|2395.12|2396.36|2394.86|0
1642038960000|2022-01-13 01:56:00|2396.29|2394.79|2395.77|2394.27|2396.29|2394.79|2395.74|2394.24|0
1642038970000|2022-01-13 01:56:10|2395.86|2394.36|2396.08|2394.58|2396.1|2394.6|2395.63|2394.13|0
1642038980000|2022-01-13 01:56:20|2396.1|2394.6|2395.86|2394.36|2396.17|2394.67|2395.85|2394.35|0
1642038990000|2022-01-13 01:56:30|2395.84|2394.34|2395.84|2394.34|2395.86|2394.36|2395.72|2394.22|0
1642039000000|2022-01-13 01:56:40|2395.86|2394.36|2395.86|2394.36|2395.86|2394.36|2395.86|2394.36|0
1642039010000|2022-01-13 01:56:50|2395.89|2394.39|2395.84|2394.34|2395.95|2394.45|2395.84|2394.34|0
1642039020000|2022-01-13 01:57:00|2395.83|2394.33|2395.63|2394.13|2395.95|2394.45|2395.38|2393.88|0
1642039030000|2022-01-13 01:57:10|2395.65|2394.15|2395.89|2394.39|2395.89|2394.39|2395.65|2394.15|0
1642039040000|2022-01-13 01:57:20|2395.92|2394.42|2396.22|2394.72|2396.34|2394.84|2395.92|2394.42|0
1642039050000|2022-01-13 01:57:30|2396.18|2394.68|2396.11|2394.61|2396.18|2394.68|2396.08|2394.58|0
1642039060000|2022-01-13 01:57:40|2396.13|2394.63|2396.11|2394.61|2396.34|2394.84|2396.11|2394.61|0
1642039070000|2022-01-13 01:57:50|2396.1|2394.6|2396.2|2394.7|2396.2|2394.7|2396.1|2394.6|0
1642039080000|2022-01-13 01:58:00|2396.17|2394.67|2395.86|2394.36|2396.19|2394.69|2395.86|2394.36|0
1642039090000|2022-01-13 01:58:10|2395.89|2394.39|2395.83|2394.33|2395.95|2394.45|2395.71|2394.21|0
1642039100000|2022-01-13 01:58:20|2395.79|2394.29|2395.59|2394.09|2395.83|2394.33|2395.46|2393.96|0
1642039110000|2022-01-13 01:58:30|2395.58|2394.08|2394.91|2393.41|2395.59|2394.09|2394.63|2393.13|0
1642039120000|2022-01-13 01:58:40|2394.96|2393.46|2395.11|2393.61|2395.11|2393.61|2394.86|2393.36|0
1642039130000|2022-01-13 01:58:50|2395.1|2393.6|2394.72|2393.22|2395.1|2393.6|2394.71|2393.21|0
1642039140000|2022-01-13 01:59:00|2394.71|2393.21|2395.22|2393.72|2395.34|2393.84|2394.71|2393.21|0
1642039150000|2022-01-13 01:59:10|2395.2|2393.7|2395.34|2393.84|2395.35|2393.85|2395.2|2393.7|0
1642039160000|2022-01-13 01:59:20|2395.35|2393.85|2395.08|2393.58|2395.35|2393.85|2394.84|2393.34|0
1642039170000|2022-01-13 01:59:30|2395.09|2393.59|2395.11|2393.61|2395.35|2393.85|2394.96|2393.46|0
1642039180000|2022-01-13 01:59:40|2395.13|2393.63|2395.35|2393.85|2395.35|2393.85|2395.13|2393.63|0
1642039190000|2022-01-13 01:59:50|2395.34|2393.84|2395.34|2393.84|2395.46|2393.96|2395.34|2393.84|0
1642039200000|2022-01-13 02:00:00|2395.35|2393.85|2395.59|2394.09|2395.59|2394.09|2395.35|2393.85|0
1642039210000|2022-01-13 02:00:10|2395.6|2394.1|2395.59|2394.09|2395.6|2394.1|2395.59|2394.09|0
1642039220000|2022-01-13 02:00:20|2395.6|2394.1|2395.83|2394.33|2395.83|2394.33|2395.59|2394.09|0
1642039230000|2022-01-13 02:00:30|2395.84|2394.34|2396.07|2394.57|2396.07|2394.57|2395.83|2394.33|0
1642039240000|2022-01-13 02:00:40|2396.05|2394.55|2396.08|2394.58|2396.08|2394.58|2396.05|2394.55|0
1642039250000|2022-01-13 02:00:50|2396.07|2394.57|2396.07|2394.57|2396.16|2394.66|2396.05|2394.55|0
1642039260000|2022-01-13 02:01:00|2396.06|2394.56|2396.05|2394.55|2396.07|2394.57|2395.93|2394.43|0
1642039270000|2022-01-13 02:01:10|2396.07|2394.57|2396.07|2394.57|2396.07|2394.57|2396.05|2394.55|0
1642039280000|2022-01-13 02:01:20|2396.05|2394.55|2396.07|2394.57|2396.07|2394.57|2395.93|2394.43|0
1642039290000|2022-01-13 02:01:30|2396.03|2394.53|2396.07|2394.57|2396.07|2394.57|2395.93|2394.43|0
1642039300000|2022-01-13 02:01:40|2396.05|2394.55|2396.07|2394.57|2396.07|2394.57|2396.05|2394.55|0
1642039310000|2022-01-13 02:01:50|2396.06|2394.56|2395.86|2394.36|2396.06|2394.56|2395.86|2394.36|0
1642039320000|2022-01-13 02:02:00|2395.84|2394.34|2395.94|2394.44|2396.07|2394.57|2395.84|2394.34|0
1642039330000|2022-01-13 02:02:10|2395.95|2394.45|2395.95|2394.45|2395.95|2394.45|2395.85|2394.35|0
1642039340000|2022-01-13 02:02:20|2395.98|2394.48|2396.19|2394.69|2396.19|2394.69|2395.98|2394.48|0
1642039350000|2022-01-13 02:02:30|2396.22|2394.72|2396.09|2394.59|2396.31|2394.81|2396.09|2394.59|0
1642039360000|2022-01-13 02:02:40|2396.1|2394.6|2396.08|2394.58|2396.31|2394.81|2396.08|2394.58|0
1642039370000|2022-01-13 02:02:50|2396.07|2394.57|2396.07|2394.57|2396.07|2394.57|2395.84|2394.34|0
1642039380000|2022-01-13 02:03:00|2396.03|2394.53|2396.06|2394.56|2396.07|2394.57|2395.93|2394.43|0
1642039390000|2022-01-13 02:03:10|2396.07|2394.57|2396.17|2394.67|2396.17|2394.67|2396.07|2394.57|0
1642039400000|2022-01-13 02:03:20|2396.21|2394.71|2396.31|2394.81|2396.31|2394.81|2396.08|2394.58|0
1642039410000|2022-01-13 02:03:30|2396.32|2394.82|2396.19|2394.69|2396.34|2394.84|2396.19|2394.69|0
1642039420000|2022-01-13 02:03:40|2396.2|2394.7|2396.2|2394.7|2396.34|2394.84|2396.2|2394.7|0
1642039430000|2022-01-13 02:03:50|2396.24|2394.74|2395.98|2394.48|2396.34|2394.84|2395.98|2394.48|0
1642039440000|2022-01-13 02:04:00|2396.01|2394.51|2396.1|2394.6|2396.11|2394.61|2395.98|2394.48|0
1642039450000|2022-01-13 02:04:10|2396.06|2394.56|2396.11|2394.61|2396.11|2394.61|2395.98|2394.48|0
1642039480000|2022-01-13 02:04:40|2396.15|2394.65|2396.1|2394.6|2396.2|2394.7|2396.1|2394.6|0
1642039490000|2022-01-13 02:04:50|2396.11|2394.61|2396.1|2394.6|2396.2|2394.7|2396.1|2394.6|0
1642039500000|2022-01-13 02:05:00|2396.11|2394.61|2395.87|2394.37|2396.11|2394.61|2395.86|2394.36|0
1642039510000|2022-01-13 02:05:10|2395.86|2394.36|2395.86|2394.36|2395.86|2394.36|2395.86|2394.36|0
1642039530000|2022-01-13 02:05:30|2395.88|2394.38|2395.86|2394.36|2395.88|2394.38|2395.86|2394.36|0
1642039540000|2022-01-13 02:05:40|2395.87|2394.37|2395.88|2394.38|2395.88|2394.38|2395.86|2394.36|0
1642039550000|2022-01-13 02:05:50|2395.89|2394.39|2395.88|2394.38|2395.89|2394.39|2395.88|2394.38|0
1642039560000|2022-01-13 02:06:00|2395.89|2394.39|2395.89|2394.39|2395.89|2394.39|2395.89|2394.39|0
1642039570000|2022-01-13 02:06:10|2395.9|2394.4|2395.98|2394.48|2396.12|2394.62|2395.9|2394.4|0
1642039580000|2022-01-13 02:06:20|2396.02|2394.52|2396.1|2394.6|2396.12|2394.62|2395.98|2394.48|0
1642039590000|2022-01-13 02:06:30|2396.11|2394.61|2396.11|2394.61|2396.12|2394.62|2396.1|2394.6|0
1642039600000|2022-01-13 02:06:40|2396.12|2394.62|2396.12|2394.62|2396.12|2394.62|2396.1|2394.6|0
1642039610000|2022-01-13 02:06:50|2396.11|2394.61|2396.1|2394.6|2396.12|2394.62|2396.1|2394.6|0
1642039620000|2022-01-13 02:07:00|2396.09|2394.59|2396.09|2394.59|2396.09|2394.59|2395.97|2394.47|0
1642039630000|2022-01-13 02:07:10|2396.1|2394.6|2396.19|2394.69|2396.19|2394.69|2396.09|2394.59|0
1642039640000|2022-01-13 02:07:20|2396.2|2394.7|2396.1|2394.6|2396.2|2394.7|2396.1|2394.6|0
1642039650000|2022-01-13 02:07:30|2396.14|2394.64|2395.98|2394.48|2396.19|2394.69|2395.89|2394.39|0
1642039670000|2022-01-13 02:07:50|2395.95|2394.45|2396.1|2394.6|2396.1|2394.6|2395.89|2394.39|0
1642039680000|2022-01-13 02:08:00|2396.12|2394.62|2396.1|2394.6|2396.12|2394.62|2395.98|2394.48|0
1642039690000|2022-01-13 02:08:10|2396.12|2394.62|2396.12|2394.62|2396.12|2394.62|2396.12|2394.62|0
1642039710000|2022-01-13 02:08:30|2396.08|2394.58|2395.97|2394.47|2396.12|2394.62|2395.97|2394.47|0
1642039720000|2022-01-13 02:08:40|2396|2394.5|2395.97|2394.47|2396.09|2394.59|2395.97|2394.47|0
1642039730000|2022-01-13 02:08:50|2396|2394.5|2396.09|2394.59|2396.09|2394.59|2395.97|2394.47|0
1642039740000|2022-01-13 02:09:00|2396.1|2394.6|2396.1|2394.6|2396.1|2394.6|2396.09|2394.59|0
1642039750000|2022-01-13 02:09:10|2396.09|2394.59|2396.09|2394.59|2396.09|2394.59|2396.09|2394.59|0
1642039760000|2022-01-13 02:09:20|2396.08|2394.58|2396.09|2394.59|2396.09|2394.59|2396.07|2394.57|0
1642039780000|2022-01-13 02:09:40|2396.07|2394.57|2396.1|2394.6|2396.1|2394.6|2396.07|2394.57|0
1642039790000|2022-01-13 02:09:50|2396.11|2394.61|2396.1|2394.6|2396.11|2394.61|2396.1|2394.6|0
1642039800000|2022-01-13 02:10:00|2396.09|2394.59|2396.12|2394.62|2396.12|2394.62|2396.09|2394.59|0
1642039810000|2022-01-13 02:10:10|2396.18|2394.68|2396.22|2394.72|2396.35|2394.85|2396.1|2394.6|0
1642039820000|2022-01-13 02:10:20|2396.21|2394.71|2396.12|2394.62|2396.21|2394.71|2396.12|2394.62|0
1642039830000|2022-01-13 02:10:30|2396.15|2394.65|2396.56|2395.06|2396.56|2395.06|2396.12|2394.62|0
1642039840000|2022-01-13 02:10:40|2396.55|2395.05|2396.45|2394.95|2396.56|2395.06|2396.43|2394.93|0
1642039850000|2022-01-13 02:10:50|2396.48|2394.98|2396.45|2394.95|2396.56|2395.06|2396.45|2394.95|0
1642039860000|2022-01-13 02:11:00|2396.48|2394.98|2396.59|2395.09|2396.59|2395.09|2396.48|2394.98|0
1642039870000|2022-01-13 02:11:10|2396.63|2395.13|2396.58|2395.08|2396.68|2395.18|2396.58|2395.08|0
1642039880000|2022-01-13 02:11:20|2396.56|2395.06|2396.57|2395.07|2396.58|2395.08|2396.56|2395.06|0
1642039890000|2022-01-13 02:11:30|2396.56|2395.06|2396.56|2395.06|2396.58|2395.08|2396.56|2395.06|0
1642039900000|2022-01-13 02:11:40|2396.57|2395.07|2396.79|2395.29|2396.79|2395.29|2396.57|2395.07|0
1642039910000|2022-01-13 02:11:50|2396.75|2395.25|2396.79|2395.29|2396.79|2395.29|2396.66|2395.16|0
1642039920000|2022-01-13 02:12:00|2396.77|2395.27|2396.8|2395.3|2396.8|2395.3|2396.77|2395.27|0
1642039930000|2022-01-13 02:12:10|2396.79|2395.29|2396.79|2395.29|2396.8|2395.3|2396.79|2395.29|0
1642039940000|2022-01-13 02:12:20|2396.67|2395.17|2396.56|2395.06|2396.79|2395.29|2396.56|2395.06|0
1642039950000|2022-01-13 02:12:30|2396.58|2395.08|2396.66|2395.16|2396.79|2395.29|2396.58|2395.08|0
1642039960000|2022-01-13 02:12:40|2396.69|2395.19|2396.79|2395.29|2396.79|2395.29|2396.67|2395.17|0
1642039970000|2022-01-13 02:12:50|2396.8|2395.3|2396.79|2395.29|2396.89|2395.39|2396.79|2395.29|0
1642039980000|2022-01-13 02:13:00|2396.8|2395.3|2396.79|2395.29|2396.8|2395.3|2396.67|2395.17|0
1642039990000|2022-01-13 02:13:10|2396.75|2395.25|2396.8|2395.3|2396.8|2395.3|2396.67|2395.17|0
1642040000000|2022-01-13 02:13:20|2396.82|2395.32|2396.91|2395.41|2396.91|2395.41|2396.82|2395.32|0
1642040010000|2022-01-13 02:13:30|2396.89|2395.39|2396.37|2394.87|2396.89|2395.39|2396.37|2394.87|0
1642040020000|2022-01-13 02:13:40|2396.38|2394.88|2396.58|2395.08|2396.59|2395.09|2396.38|2394.88|0
1642040030000|2022-01-13 02:13:50|2396.59|2395.09|2396.59|2395.09|2396.59|2395.09|2396.59|2395.09|0
1642040040000|2022-01-13 02:14:00|2396.63|2395.13|2397.03|2395.53|2397.03|2395.53|2396.63|2395.13|0
1642040050000|2022-01-13 02:14:10|2397.04|2395.54|2397.03|2395.53|2397.04|2395.54|2397.03|2395.53|0
1642040060000|2022-01-13 02:14:20|2397.06|2395.56|2397.13|2395.63|2397.13|2395.63|2397.06|2395.56|0
1642040070000|2022-01-13 02:14:30|2397.12|2395.62|2397.13|2395.63|2397.25|2395.75|2397.12|2395.62|0
1642040080000|2022-01-13 02:14:40|2397.09|2395.59|2397.25|2395.75|2397.25|2395.75|2397.03|2395.53|0
1642040090000|2022-01-13 02:14:50|2397.22|2395.72|2397.25|2395.75|2397.25|2395.75|2397.13|2395.63|0
1642040100000|2022-01-13 02:15:00|2397.27|2395.77|2397.12|2395.62|2397.27|2395.77|2397.01|2395.51|0
1642040110000|2022-01-13 02:15:10|2397.1|2395.6|2397.1|2395.6|2397.1|2395.6|2397|2395.5|0
1642040120000|2022-01-13 02:15:20|2397.07|2395.57|2397.24|2395.74|2397.24|2395.74|2397|2395.5|0
1642040140000|2022-01-13 02:15:40|2397.23|2395.73|2397.11|2395.61|2397.23|2395.73|2397.11|2395.61|0
1642040150000|2022-01-13 02:15:50|2397.1|2395.6|2397.24|2395.74|2397.24|2395.74|2397.1|2395.6|0
1642040160000|2022-01-13 02:16:00|2397.2|2395.7|2397.01|2395.51|2397.24|2395.74|2397.01|2395.51|0
1642040170000|2022-01-13 02:16:10|2397.02|2395.52|2397.25|2395.75|2397.25|2395.75|2397.02|2395.52|0
1642040180000|2022-01-13 02:16:20|2397.29|2395.79|2397.34|2395.84|2397.34|2395.84|2397.29|2395.79|0
1642040190000|2022-01-13 02:16:30|2397.38|2395.88|2397.46|2395.96|2397.46|2395.96|2397.38|2395.88|0
1642040200000|2022-01-13 02:16:40|2397.47|2395.97|2397.7|2396.2|2397.7|2396.2|2397.47|2395.97|0
1642040210000|2022-01-13 02:16:50|2397.72|2396.22|2397.96|2396.46|2397.96|2396.46|2397.72|2396.22|0
1642040220000|2022-01-13 02:17:00|2397.94|2396.44|2397.94|2396.44|2397.94|2396.44|2397.82|2396.32|0
1642040250000|2022-01-13 02:17:30|2397.98|2396.48|2398.15|2396.65|2398.15|2396.65|2397.98|2396.48|0
1642040260000|2022-01-13 02:17:40|2398.14|2396.64|2398.02|2396.52|2398.14|2396.64|2398.02|2396.52|0
1642040270000|2022-01-13 02:17:50|2398.05|2396.55|2398.15|2396.65|2398.15|2396.65|2398.05|2396.55|0
1642040280000|2022-01-13 02:18:00|2398.14|2396.64|2398.35|2396.85|2398.36|2396.86|2398.14|2396.64|0
1642040300000|2022-01-13 02:18:20|2398.33|2396.83|2398.42|2396.92|2398.42|2396.92|2398.33|2396.83|0
1642040310000|2022-01-13 02:18:30|2398.56|2397.06|2398.77|2397.27|2398.77|2397.27|2398.44|2396.94|0
1642040320000|2022-01-13 02:18:40|2398.75|2397.25|2398.77|2397.27|2398.77|2397.27|2398.75|2397.25|0
1642040330000|2022-01-13 02:18:50|2398.75|2397.25|2398.3|2396.8|2398.75|2397.25|2398.3|2396.8|0
1642040350000|2022-01-13 02:19:10|2398.29|2396.79|2398.16|2396.66|2398.3|2396.8|2398.16|2396.66|0
1642040360000|2022-01-13 02:19:20|2398.12|2396.62|2397.86|2396.36|2398.12|2396.62|2397.86|2396.36|0
1642040370000|2022-01-13 02:19:30|2397.82|2396.32|2397.64|2396.14|2397.82|2396.32|2397.64|2396.14|0
1642040380000|2022-01-13 02:19:40|2397.66|2396.16|2397.66|2396.16|2397.66|2396.16|2397.66|2396.16|0
1642040390000|2022-01-13 02:19:50|2397.69|2396.19|2397.87|2396.37|2397.87|2396.37|2397.69|2396.19|0
1642040400000|2022-01-13 02:20:00|2397.88|2396.38|2397.88|2396.38|2397.88|2396.38|2397.66|2396.16|0
1642040410000|2022-01-13 02:20:10|2397.87|2396.37|2397.67|2396.17|2397.88|2396.38|2397.67|2396.17|0
1642040420000|2022-01-13 02:20:20|2397.66|2396.16|2397.67|2396.17|2397.67|2396.17|2397.66|2396.16|0
1642040460000|2022-01-13 02:21:00|2397.66|2396.16|2397.55|2396.05|2397.66|2396.16|2397.44|2395.94|0
1642040470000|2022-01-13 02:21:10|2397.54|2396.04|2397.45|2395.95|2397.55|2396.05|2397.45|2395.95|0
1642040490000|2022-01-13 02:21:30|2397.48|2395.98|2397.54|2396.04|2397.54|2396.04|2397.48|2395.98|0
1642040500000|2022-01-13 02:21:40|2397.55|2396.05|2397.54|2396.04|2397.66|2396.16|2397.54|2396.04|0
1642040510000|2022-01-13 02:21:50|2397.45|2395.95|2397.43|2395.93|2397.53|2396.03|2397.43|2395.93|0
1642040520000|2022-01-13 02:22:00|2397.47|2395.97|2397.66|2396.16|2397.66|2396.16|2397.47|2395.97|0
1642040530000|2022-01-13 02:22:10|2397.67|2396.17|2397.67|2396.17|2397.67|2396.17|2397.67|2396.17|0
1642040540000|2022-01-13 02:22:20|2397.66|2396.16|2397.54|2396.04|2397.66|2396.16|2397.54|2396.04|0
1642040550000|2022-01-13 02:22:30|2397.53|2396.03|2397.54|2396.04|2397.66|2396.16|2397.53|2396.03|0
1642040560000|2022-01-13 02:22:40|2397.45|2395.95|2397.19|2395.69|2397.45|2395.95|2397.19|2395.69|0
1642040570000|2022-01-13 02:22:50|2397.18|2395.68|2397.2|2395.7|2397.2|2395.7|2397.17|2395.67|0
1642040580000|2022-01-13 02:23:00|2397.18|2395.68|2397.18|2395.68|2397.18|2395.68|2397.17|2395.67|0
1642040590000|2022-01-13 02:23:10|2397.2|2395.7|2397.41|2395.91|2397.41|2395.91|2397.2|2395.7|0
1642040600000|2022-01-13 02:23:20|2397.37|2395.87|2397.29|2395.79|2397.41|2395.91|2397.29|2395.79|0
1642040610000|2022-01-13 02:23:30|2397.41|2395.91|2397.37|2395.87|2397.42|2395.92|2397.29|2395.79|0
1642040620000|2022-01-13 02:23:40|2397.29|2395.79|2397.27|2395.77|2397.41|2395.91|2397.2|2395.7|0
1642040630000|2022-01-13 02:23:50|2397.24|2395.74|2397.41|2395.91|2397.41|2395.91|2397.18|2395.68|0
1642040640000|2022-01-13 02:24:00|2397.37|2395.87|2397.41|2395.91|2397.42|2395.92|2397.29|2395.79|0
1642040650000|2022-01-13 02:24:10|2397.42|2395.92|2397.42|2395.92|2397.42|2395.92|2397.42|2395.92|0
1642040660000|2022-01-13 02:24:20|2397.46|2395.96|2397.88|2396.38|2397.88|2396.38|2397.42|2395.92|0
1642040670000|2022-01-13 02:24:30|2397.89|2396.39|2398.09|2396.59|2398.1|2396.6|2397.89|2396.39|0
1642040680000|2022-01-13 02:24:40|2398.06|2396.56|2398.11|2396.61|2398.11|2396.61|2397.97|2396.47|0
1642040690000|2022-01-13 02:24:50|2398.07|2396.57|2397.99|2396.49|2398.07|2396.57|2397.99|2396.49|0
1642040700000|2022-01-13 02:25:00|2397.9|2396.4|2397.88|2396.38|2397.98|2396.48|2397.88|2396.38|0
1642040720000|2022-01-13 02:25:20|2397.9|2396.4|2397.9|2396.4|2397.9|2396.4|2397.9|2396.4|0
1642040730000|2022-01-13 02:25:30|2397.91|2396.41|2398|2396.5|2398.12|2396.62|2397.9|2396.4|0
1642040740000|2022-01-13 02:25:40|2398.04|2396.54|2398|2396.5|2398.12|2396.62|2398|2396.5|0
1642040750000|2022-01-13 02:25:50|2398.04|2396.54|2398|2396.5|2398.14|2396.64|2397.91|2396.41|0
1642040760000|2022-01-13 02:26:00|2398.01|2396.51|2398.12|2396.62|2398.14|2396.64|2398|2396.5|0
1642040780000|2022-01-13 02:26:20|2398.09|2396.59|2398.12|2396.62|2398.12|2396.62|2398|2396.5|0
1642040790000|2022-01-13 02:26:30|2398.11|2396.61|2398.12|2396.62|2398.12|2396.62|2397.99|2396.49|0
1642040800000|2022-01-13 02:26:40|2398.13|2396.63|2398.21|2396.71|2398.23|2396.73|2398.12|2396.62|0
1642040810000|2022-01-13 02:26:50|2398.22|2396.72|2398.12|2396.62|2398.22|2396.72|2398.12|2396.62|0
1642040820000|2022-01-13 02:27:00|2398.11|2396.61|2398.19|2396.69|2398.23|2396.73|2397.99|2396.49|0
1642040830000|2022-01-13 02:27:10|2398.12|2396.62|2398.11|2396.61|2398.13|2396.63|2397.99|2396.49|0
1642040840000|2022-01-13 02:27:20|2398.07|2396.57|2397.99|2396.49|2398.12|2396.62|2397.99|2396.49|0
1642040850000|2022-01-13 02:27:30|2398|2396.5|2397.88|2396.38|2398.12|2396.62|2397.88|2396.38|0
1642040860000|2022-01-13 02:27:40|2397.89|2396.39|2397.88|2396.38|2397.89|2396.39|2397.88|2396.38|0
1642040870000|2022-01-13 02:27:50|2397.9|2396.4|2397.89|2396.39|2397.9|2396.4|2397.89|2396.39|0
1642040880000|2022-01-13 02:28:00|2397.86|2396.36|2397.9|2396.4|2397.9|2396.4|2397.76|2396.26|0
1642040890000|2022-01-13 02:28:10|2397.91|2396.41|2397.91|2396.41|2397.92|2396.42|2397.9|2396.4|0
1642040910000|2022-01-13 02:28:30|2397.92|2396.42|2398.14|2396.64|2398.14|2396.64|2397.92|2396.42|0
1642040940000|2022-01-13 02:29:00|2398.17|2396.67|2398.35|2396.85|2398.35|2396.85|2398.17|2396.67|0
1642040950000|2022-01-13 02:29:10|2398.31|2396.81|2398.24|2396.74|2398.35|2396.85|2398.23|2396.73|0
1642040960000|2022-01-13 02:29:20|2398.23|2396.73|2398.23|2396.73|2398.23|2396.73|2398.14|2396.64|0
1642040970000|2022-01-13 02:29:30|2398.24|2396.74|2398.36|2396.86|2398.36|2396.86|2398.23|2396.73|0
1642040980000|2022-01-13 02:29:40|2398.33|2396.83|2398.23|2396.73|2398.33|2396.83|2398.23|2396.73|0
1642040990000|2022-01-13 02:29:50|2398.19|2396.69|2398.13|2396.63|2398.19|2396.69|2398.12|2396.62|0
1642041000000|2022-01-13 02:30:00|2398.14|2396.64|2398.36|2396.86|2398.37|2396.87|2398.14|2396.64|0
1642041010000|2022-01-13 02:30:10|2398.33|2396.83|2398.24|2396.74|2398.36|2396.86|2398.23|2396.73|0
1642041020000|2022-01-13 02:30:20|2398.27|2396.77|2398.36|2396.86|2398.36|2396.86|2398.23|2396.73|0
1642041030000|2022-01-13 02:30:30|2398.37|2396.87|2398.69|2397.19|2398.81|2397.31|2398.37|2396.87|0
1642041040000|2022-01-13 02:30:40|2398.66|2397.16|2398.69|2397.19|2398.83|2397.33|2398.6|2397.1|0
1642041050000|2022-01-13 02:30:50|2398.73|2397.23|2398.69|2397.19|2398.83|2397.33|2398.59|2397.09|0
1642041060000|2022-01-13 02:31:00|2398.73|2397.23|2398.83|2397.33|2398.83|2397.33|2398.69|2397.19|0
1642041070000|2022-01-13 02:31:10|2398.81|2397.31|2398.81|2397.31|2398.81|2397.31|2398.69|2397.19|0
1642041080000|2022-01-13 02:31:20|2398.83|2397.33|2398.71|2397.21|2398.83|2397.33|2398.7|2397.2|0
1642041090000|2022-01-13 02:31:30|2398.74|2397.24|2398.69|2397.19|2398.83|2397.33|2398.69|2397.19|0
1642041100000|2022-01-13 02:31:40|2398.73|2397.23|2398.59|2397.09|2398.81|2397.31|2398.59|2397.09|0
1642041110000|2022-01-13 02:31:50|2398.57|2397.07|2398.35|2396.85|2398.57|2397.07|2398.35|2396.85|0
1642041120000|2022-01-13 02:32:00|2398.36|2396.86|2398.36|2396.86|2398.36|2396.86|2398.35|2396.85|0
1642041140000|2022-01-13 02:32:20|2398.38|2396.88|2398.46|2396.96|2398.47|2396.97|2398.38|2396.88|0
1642041150000|2022-01-13 02:32:30|2398.49|2396.99|2398.35|2396.85|2398.58|2397.08|2398.34|2396.84|0
1642041160000|2022-01-13 02:32:40|2398.36|2396.86|2398.35|2396.85|2398.36|2396.86|2398.35|2396.85|0
1642041170000|2022-01-13 02:32:50|2398.36|2396.86|2398.35|2396.85|2398.36|2396.86|2398.23|2396.73|0
1642041180000|2022-01-13 02:33:00|2398.32|2396.82|2398.35|2396.85|2398.35|2396.85|2398.22|2396.72|0
1642041190000|2022-01-13 02:33:10|2398.32|2396.82|2398.35|2396.85|2398.35|2396.85|2398.23|2396.73|0
1642041240000|2022-01-13 02:34:00|2398.44|2396.94|2398.45|2396.95|2398.45|2396.95|2398.35|2396.85|0
1642041250000|2022-01-13 02:34:10|2398.44|2396.94|2398.22|2396.72|2398.44|2396.94|2398.22|2396.72|0
1642041270000|2022-01-13 02:34:30|2398.25|2396.75|2398.22|2396.72|2398.35|2396.85|2398.22|2396.72|0
1642041280000|2022-01-13 02:34:40|2398.18|2396.68|2397.9|2396.4|2398.18|2396.68|2397.9|2396.4|0
1642041300000|2022-01-13 02:35:00|2397.92|2396.42|2397.9|2396.4|2398.13|2396.63|2397.9|2396.4|0
1642041310000|2022-01-13 02:35:10|2397.92|2396.42|2398.14|2396.64|2398.14|2396.64|2397.92|2396.42|0
1642041330000|2022-01-13 02:35:30|2398.13|2396.63|2398.14|2396.64|2398.15|2396.65|2398.01|2396.51|0
1642041340000|2022-01-13 02:35:40|2398.16|2396.66|2398.16|2396.66|2398.16|2396.66|2398.16|2396.66|0
1642041360000|2022-01-13 02:36:00|2398.15|2396.65|2398.16|2396.66|2398.16|2396.66|2398.15|2396.65|0
1642041380000|2022-01-13 02:36:20|2398.17|2396.67|2398.38|2396.88|2398.38|2396.88|2398.17|2396.67|0
1642041390000|2022-01-13 02:36:30|2398.39|2396.89|2398.38|2396.88|2398.39|2396.89|2398.26|2396.76|0
1642041400000|2022-01-13 02:36:40|2398.39|2396.89|2398.39|2396.89|2398.39|2396.89|2398.38|2396.88|0
1642041420000|2022-01-13 02:37:00|2398.38|2396.88|2398.38|2396.88|2398.39|2396.89|2398.38|2396.88|0
1642041430000|2022-01-13 02:37:10|2398.39|2396.89|2398.39|2396.89|2398.39|2396.89|2398.39|2396.89|0
1642041460000|2022-01-13 02:37:40|2398.35|2396.85|2398.17|2396.67|2398.39|2396.89|2398.17|2396.67|0
1642041470000|2022-01-13 02:37:50|2398.16|2396.66|2397.95|2396.45|2398.16|2396.66|2397.95|2396.45|0
1642041500000|2022-01-13 02:38:20|2397.96|2396.46|2398.17|2396.67|2398.17|2396.67|2397.96|2396.46|0
1642041520000|2022-01-13 02:38:40|2398.14|2396.64|2398.17|2396.67|2398.17|2396.67|2398.05|2396.55|0
1642041530000|2022-01-13 02:38:50|2398.14|2396.64|2397.96|2396.46|2398.17|2396.67|2397.96|2396.46|0
1642041540000|2022-01-13 02:39:00|2398.03|2396.53|2398.17|2396.67|2398.38|2396.88|2398.03|2396.53|0
1642041550000|2022-01-13 02:39:10|2398.18|2396.68|2398.18|2396.68|2398.18|2396.68|2398.17|2396.67|0
1642041560000|2022-01-13 02:39:20|2398.17|2396.67|2398.17|2396.67|2398.17|2396.67|2398.17|2396.67|0
1642041600000|2022-01-13 02:40:00|2398.18|2396.68|2398.39|2396.89|2398.39|2396.89|2398.18|2396.68|0
1642041610000|2022-01-13 02:40:10|2398.36|2396.86|2398.39|2396.89|2398.39|2396.89|2398.27|2396.77|0
1642041630000|2022-01-13 02:40:30|2398.38|2396.88|2398.38|2396.88|2398.38|2396.88|2398.38|2396.88|0
1642041660000|2022-01-13 02:41:00|2398.39|2396.89|2398.38|2396.88|2398.39|2396.89|2398.38|2396.88|0
1642041670000|2022-01-13 02:41:10|2398.37|2396.87|2398.17|2396.67|2398.37|2396.87|2398.16|2396.66|0
1642041680000|2022-01-13 02:41:20|2398.24|2396.74|2398.47|2396.97|2398.47|2396.97|2398.24|2396.74|0
1642041710000|2022-01-13 02:41:50|2398.46|2396.96|2398.46|2396.96|2398.46|2396.96|2398.46|2396.96|0
1642041720000|2022-01-13 02:42:00|2398.47|2396.97|2398.46|2396.96|2398.58|2397.08|2398.37|2396.87|0
1642041730000|2022-01-13 02:42:10|2398.5|2397|2398.46|2396.96|2398.59|2397.09|2398.46|2396.96|0
1642041740000|2022-01-13 02:42:20|2398.49|2396.99|2398.37|2396.87|2398.58|2397.08|2398.37|2396.87|0
1642041750000|2022-01-13 02:42:30|2398.38|2396.88|2398.38|2396.88|2398.38|2396.88|2398.38|2396.88|0
1642041760000|2022-01-13 02:42:40|2398.45|2396.95|2398.6|2397.1|2398.7|2397.2|2398.45|2396.95|0
1642041770000|2022-01-13 02:42:50|2398.59|2397.09|2398.68|2397.18|2398.69|2397.19|2398.59|2397.09|0
1642041780000|2022-01-13 02:43:00|2398.69|2397.19|2398.59|2397.09|2398.7|2397.2|2398.59|2397.09|0
1642041790000|2022-01-13 02:43:10|2398.58|2397.08|2398.68|2397.18|2398.68|2397.18|2398.58|2397.08|0
1642041800000|2022-01-13 02:43:20|2398.65|2397.15|2398.59|2397.09|2398.65|2397.15|2398.59|2397.09|0
1642041810000|2022-01-13 02:43:30|2398.63|2397.13|2398.82|2397.32|2398.82|2397.32|2398.63|2397.13|0
1642041840000|2022-01-13 02:44:00|2398.85|2397.35|2398.8|2397.3|2398.91|2397.41|2398.8|2397.3|0
1642041860000|2022-01-13 02:44:20|2398.82|2397.32|2398.8|2397.3|2398.82|2397.32|2398.8|2397.3|0
1642041870000|2022-01-13 02:44:30|2398.82|2397.32|2398.8|2397.3|2398.82|2397.32|2398.8|2397.3|0
1642041890000|2022-01-13 02:44:50|2398.73|2397.23|2398.68|2397.18|2398.73|2397.23|2398.46|2396.96|0
1642041900000|2022-01-13 02:45:00|2398.72|2397.22|2398.58|2397.08|2398.8|2397.3|2398.58|2397.08|0
1642041910000|2022-01-13 02:45:10|2398.61|2397.11|2398.63|2397.13|2398.67|2397.17|2398.61|2397.11|0
1642041920000|2022-01-13 02:45:20|2398.58|2397.08|2398.67|2397.17|2398.67|2397.17|2398.58|2397.08|0
1642041950000|2022-01-13 02:45:50|2398.68|2397.18|2398.67|2397.17|2398.68|2397.18|2398.67|2397.17|0
1642041960000|2022-01-13 02:46:00|2398.68|2397.18|2398.68|2397.18|2398.68|2397.18|2398.67|2397.17|0
1642041970000|2022-01-13 02:46:10|2398.72|2397.22|2398.68|2397.18|2398.8|2397.3|2398.68|2397.18|0
1642041980000|2022-01-13 02:46:20|2398.72|2397.22|2398.68|2397.18|2398.8|2397.3|2398.68|2397.18|0
1642042000000|2022-01-13 02:46:40|2398.72|2397.22|2398.68|2397.18|2398.8|2397.3|2398.68|2397.18|0
1642042020000|2022-01-13 02:47:00|2398.72|2397.22|2398.68|2397.18|2398.82|2397.32|2398.68|2397.18|0
1642042030000|2022-01-13 02:47:10|2398.72|2397.22|2398.82|2397.32|2398.82|2397.32|2398.72|2397.22|0
1642042070000|2022-01-13 02:47:50|2398.83|2397.33|2399.04|2397.54|2399.04|2397.54|2398.83|2397.33|0
1642042090000|2022-01-13 02:48:10|2399.07|2397.57|2399.05|2397.55|2399.28|2397.78|2399.05|2397.55|0
1642042100000|2022-01-13 02:48:20|2399.07|2397.57|2399.16|2397.66|2399.17|2397.67|2399.07|2397.57|0
1642042110000|2022-01-13 02:48:30|2399.19|2397.69|2399.17|2397.67|2399.29|2397.79|2399.16|2397.66|0
1642042120000|2022-01-13 02:48:40|2399.21|2397.71|2399.29|2397.79|2399.31|2397.81|2399.21|2397.71|0
1642042130000|2022-01-13 02:48:50|2399.28|2397.78|2399.07|2397.57|2399.28|2397.78|2399.07|2397.57|0
1642042140000|2022-01-13 02:49:00|2398.95|2397.45|2399.15|2397.65|2399.15|2397.65|2398.93|2397.43|0
1642042150000|2022-01-13 02:49:10|2399.11|2397.61|2399.05|2397.55|2399.11|2397.61|2399.05|2397.55|0
1642042160000|2022-01-13 02:49:20|2399.07|2397.57|2399.23|2397.73|2399.28|2397.78|2399.07|2397.57|0
1642042170000|2022-01-13 02:49:30|2399.15|2397.65|2399.26|2397.76|2399.28|2397.78|2399.15|2397.65|0
1642042190000|2022-01-13 02:49:50|2399.25|2397.75|2398.92|2397.42|2399.25|2397.75|2398.92|2397.42|0
1642042200000|2022-01-13 02:50:00|2398.89|2397.39|2398.82|2397.32|2398.89|2397.39|2398.81|2397.31|0
1642042210000|2022-01-13 02:50:10|2398.75|2397.25|2398.6|2397.1|2398.75|2397.25|2398.6|2397.1|0
1642042240000|2022-01-13 02:50:40|2398.61|2397.11|2398.83|2397.33|2398.83|2397.33|2398.61|2397.11|0
1642042250000|2022-01-13 02:50:50|2398.79|2397.29|2398.6|2397.1|2398.79|2397.29|2398.6|2397.1|0
1642042260000|2022-01-13 02:51:00|2398.64|2397.14|2398.7|2397.2|2398.82|2397.32|2398.64|2397.14|0
1642042270000|2022-01-13 02:51:10|2398.66|2397.16|2398.6|2397.1|2398.66|2397.16|2398.6|2397.1|0
1642042300000|2022-01-13 02:51:40|2398.59|2397.09|2398.6|2397.1|2398.6|2397.1|2398.59|2397.09|0
1642042340000|2022-01-13 02:52:20|2398.62|2397.12|2398.83|2397.33|2398.83|2397.33|2398.62|2397.12|0
1642042350000|2022-01-13 02:52:30|2398.79|2397.29|2398.7|2397.2|2398.83|2397.33|2398.7|2397.2|0
1642042360000|2022-01-13 02:52:40|2398.73|2397.23|2398.7|2397.2|2398.82|2397.32|2398.7|2397.2|0
1642042370000|2022-01-13 02:52:50|2398.69|2397.19|2398.69|2397.19|2398.69|2397.19|2398.69|2397.19|0
1642042380000|2022-01-13 02:53:00|2398.68|2397.18|2398.35|2396.85|2398.69|2397.19|2398.35|2396.85|0
1642042390000|2022-01-13 02:53:10|2398.39|2396.89|2398.58|2397.08|2398.58|2397.08|2398.39|2396.89|0
1642042400000|2022-01-13 02:53:20|2398.56|2397.06|2398.56|2397.06|2398.56|2397.06|2398.56|2397.06|0
1642042410000|2022-01-13 02:53:30|2398.57|2397.07|2398.56|2397.06|2398.57|2397.07|2398.44|2396.94|0
1642042420000|2022-01-13 02:53:40|2398.58|2397.08|2398.58|2397.08|2398.58|2397.08|2398.58|2397.08|0
1642042430000|2022-01-13 02:53:50|2398.56|2397.06|2398.56|2397.06|2398.56|2397.06|2398.56|2397.06|0
1642042440000|2022-01-13 02:54:00|2398.55|2397.05|2398.53|2397.03|2398.55|2397.05|2398.32|2396.82|0
1642042450000|2022-01-13 02:54:10|2398.5|2397|2398.53|2397.03|2398.53|2397.03|2398.31|2396.81|0
1642042460000|2022-01-13 02:54:20|2398.5|2397|2398.53|2397.03|2398.53|2397.03|2398.4|2396.9|0
1642042470000|2022-01-13 02:54:30|2398.52|2397.02|2398.29|2396.79|2398.52|2397.02|2398.29|2396.79|0
1642042480000|2022-01-13 02:54:40|2398.28|2396.78|2398.28|2396.78|2398.29|2396.79|2398.28|2396.78|0
1642042490000|2022-01-13 02:54:50|2398.29|2396.79|2398.28|2396.78|2398.52|2397.02|2398.28|2396.78|0
1642042500000|2022-01-13 02:55:00|2398.31|2396.81|2398.52|2397.02|2398.52|2397.02|2398.31|2396.81|0
1642042510000|2022-01-13 02:55:10|2398.55|2397.05|2398.76|2397.26|2398.76|2397.26|2398.55|2397.05|0
1642042520000|2022-01-13 02:55:20|2398.72|2397.22|2398.53|2397.03|2398.72|2397.22|2398.53|2397.03|0
1642042530000|2022-01-13 02:55:30|2398.5|2397|2398.41|2396.91|2398.5|2397|2398.41|2396.91|0
1642042540000|2022-01-13 02:55:40|2398.45|2396.95|2398.55|2397.05|2398.55|2397.05|2398.45|2396.95|0
1642042550000|2022-01-13 02:55:50|2398.53|2397.03|2398.54|2397.04|2398.55|2397.05|2398.41|2396.91|0
1642042560000|2022-01-13 02:56:00|2398.55|2397.05|2398.65|2397.15|2398.65|2397.15|2398.55|2397.05|0
1642042570000|2022-01-13 02:56:10|2398.69|2397.19|2398.65|2397.15|2398.79|2397.29|2398.65|2397.15|0
1642042580000|2022-01-13 02:56:20|2398.66|2397.16|2398.67|2397.17|2398.79|2397.29|2398.66|2397.16|0
1642042590000|2022-01-13 02:56:30|2398.63|2397.13|2398.67|2397.17|2398.67|2397.17|2398.57|2397.07|0
1642042600000|2022-01-13 02:56:40|2398.63|2397.13|2398.57|2397.07|2398.63|2397.13|2398.56|2397.06|0
1642042620000|2022-01-13 02:57:00|2398.56|2397.06|2398.56|2397.06|2398.56|2397.06|2398.56|2397.06|0
1642042630000|2022-01-13 02:57:10|2398.58|2397.08|2398.67|2397.17|2398.79|2397.29|2398.58|2397.08|0
1642042650000|2022-01-13 02:57:30|2398.63|2397.13|2398.57|2397.07|2398.63|2397.13|2398.57|2397.07|0
1642042660000|2022-01-13 02:57:40|2398.56|2397.06|2398.56|2397.06|2398.56|2397.06|2398.56|2397.06|0
1642042670000|2022-01-13 02:57:50|2398.57|2397.07|2398.34|2396.84|2398.57|2397.07|2398.34|2396.84|0
1642042680000|2022-01-13 02:58:00|2398.38|2396.88|2398.34|2396.84|2398.44|2396.94|2398.34|2396.84|0
1642042690000|2022-01-13 02:58:10|2398.35|2396.85|2398.56|2397.06|2398.56|2397.06|2398.35|2396.85|0
1642042700000|2022-01-13 02:58:20|2398.57|2397.07|2398.43|2396.93|2398.57|2397.07|2398.43|2396.93|0
1642042710000|2022-01-13 02:58:30|2398.44|2396.94|2398.34|2396.84|2398.44|2396.94|2398.34|2396.84|0
1642042720000|2022-01-13 02:58:40|2398.35|2396.85|2398.56|2397.06|2398.56|2397.06|2398.35|2396.85|0
1642042730000|2022-01-13 02:58:50|2398.53|2397.03|2398.34|2396.84|2398.53|2397.03|2398.34|2396.84|0
1642042740000|2022-01-13 02:59:00|2398.33|2396.83|2398.34|2396.84|2398.34|2396.84|2398.33|2396.83|0
1642042750000|2022-01-13 02:59:10|2398.32|2396.82|2398.32|2396.82|2398.34|2396.84|2398.32|2396.82|0
1642042760000|2022-01-13 02:59:20|2398.31|2396.81|2398.1|2396.6|2398.31|2396.81|2398.1|2396.6|0
1642042780000|2022-01-13 02:59:40|2398.11|2396.61|2398.32|2396.82|2398.32|2396.82|2398.11|2396.61|0
1642042800000|2022-01-13 03:00:00|2398.31|2396.81|2398.32|2396.82|2398.32|2396.82|2398.1|2396.6|0
1642042810000|2022-01-13 03:00:10|2398.31|2396.81|2398.32|2396.82|2398.32|2396.82|2398.19|2396.69|0
1642042820000|2022-01-13 03:00:20|2398.31|2396.81|2398.31|2396.81|2398.32|2396.82|2398.31|2396.81|0
1642042860000|2022-01-13 03:01:00|2398.29|2396.79|2398.07|2396.57|2398.29|2396.79|2398.07|2396.57|0
1642042870000|2022-01-13 03:01:10|2398.06|2396.56|2397.83|2396.33|2398.06|2396.56|2397.83|2396.33|0
1642042880000|2022-01-13 03:01:20|2397.82|2396.32|2397.75|2396.25|2397.83|2396.33|2397.61|2396.11|0
1642042890000|2022-01-13 03:01:30|2397.83|2396.33|2397.83|2396.33|2397.85|2396.35|2397.83|2396.33|0
1642042900000|2022-01-13 03:01:40|2397.8|2396.3|2397.82|2396.32|2397.83|2396.33|2397.7|2396.2|0
1642042910000|2022-01-13 03:01:50|2397.78|2396.28|2397.61|2396.11|2397.78|2396.28|2397.59|2396.09|0
1642042920000|2022-01-13 03:02:00|2397.6|2396.1|2397.58|2396.08|2397.61|2396.11|2397.58|2396.08|0
1642042930000|2022-01-13 03:02:10|2397.57|2396.07|2397.58|2396.08|2397.58|2396.08|2397.35|2395.85|0
1642042940000|2022-01-13 03:02:20|2397.57|2396.07|2397.58|2396.08|2397.58|2396.08|2397.46|2395.96|0
1642042950000|2022-01-13 03:02:30|2397.54|2396.04|2397.58|2396.08|2397.58|2396.08|2397.44|2395.94|0
1642042960000|2022-01-13 03:02:40|2397.59|2396.09|2397.58|2396.08|2397.59|2396.09|2397.58|2396.08|0
1642042970000|2022-01-13 03:02:50|2397.59|2396.09|2397.58|2396.08|2397.59|2396.09|2397.58|2396.08|0
1642042980000|2022-01-13 03:03:00|2397.46|2395.96|2397.46|2395.96|2397.46|2395.96|2397.34|2395.84|0
1642042990000|2022-01-13 03:03:10|2397.47|2395.97|2397.5|2396|2397.5|2396|2397.47|2395.97|0
1642043000000|2022-01-13 03:03:20|2397.49|2395.99|2397.5|2396|2397.5|2396|2397.49|2395.99|0
1642043010000|2022-01-13 03:03:30|2397.49|2395.99|2397.59|2396.09|2397.59|2396.09|2397.49|2395.99|0
1642043020000|2022-01-13 03:03:40|2397.58|2396.08|2397.49|2395.99|2397.58|2396.08|2397.49|2395.99|0
1642043030000|2022-01-13 03:03:50|2397.5|2396|2397.5|2396|2397.5|2396|2397.5|2396|0
1642043040000|2022-01-13 03:04:00|2397.49|2395.99|2397.5|2396|2397.5|2396|2397.49|2395.99|0
1642043050000|2022-01-13 03:04:10|2397.54|2396.04|2397.59|2396.09|2397.59|2396.09|2397.54|2396.04|0
1642043060000|2022-01-13 03:04:20|2397.58|2396.08|2397.49|2395.99|2397.58|2396.08|2397.49|2395.99|0
1642043070000|2022-01-13 03:04:30|2397.5|2396|2397.49|2395.99|2397.5|2396|2397.49|2395.99|0
1642043080000|2022-01-13 03:04:40|2397.5|2396|2397.5|2396|2397.5|2396|2397.5|2396|0
1642043100000|2022-01-13 03:05:00|2397.49|2395.99|2397.49|2395.99|2397.49|2395.99|2397.49|2395.99|0
1642043110000|2022-01-13 03:05:10|2397.47|2395.97|2397.47|2395.97|2397.47|2395.97|2397.35|2395.85|0
1642043120000|2022-01-13 03:05:20|2397.48|2395.98|2397.49|2395.99|2397.49|2395.99|2397.47|2395.97|0
1642043140000|2022-01-13 03:05:40|2397.5|2396|2397.5|2396|2397.5|2396|2397.49|2395.99|0
1642043150000|2022-01-13 03:05:50|2397.49|2395.99|2397.49|2395.99|2397.49|2395.99|2397.49|2395.99|0
1642043160000|2022-01-13 03:06:00|2397.5|2396|2397.47|2395.97|2397.5|2396|2397.47|2395.97|0
1642043170000|2022-01-13 03:06:10|2397.48|2395.98|2397.49|2395.99|2397.49|2395.99|2397.48|2395.98|0
1642043180000|2022-01-13 03:06:20|2397.48|2395.98|2397.47|2395.97|2397.49|2395.99|2397.47|2395.97|0
1642043190000|2022-01-13 03:06:30|2397.48|2395.98|2397.47|2395.97|2397.48|2395.98|2397.47|2395.97|0
1642043200000|2022-01-13 03:06:40|2397.44|2395.94|2397.25|2395.75|2397.44|2395.94|2397.25|2395.75|0
1642043210000|2022-01-13 03:06:50|2397.23|2395.73|2397.23|2395.73|2397.23|2395.73|2397.23|2395.73|0
1642043220000|2022-01-13 03:07:00|2397.22|2395.72|2396.99|2395.49|2397.22|2395.72|2396.86|2395.36|0
1642043230000|2022-01-13 03:07:10|2396.96|2395.46|2396.99|2395.49|2396.99|2395.49|2396.87|2395.37|0
1642043240000|2022-01-13 03:07:20|2397.01|2395.51|2397.01|2395.51|2397.01|2395.51|2397.01|2395.51|0
1642043250000|2022-01-13 03:07:30|2397.02|2395.52|2397.02|2395.52|2397.02|2395.52|2397.02|2395.52|0
1642043260000|2022-01-13 03:07:40|2397.01|2395.51|2397.01|2395.51|2397.01|2395.51|2397.01|2395.51|0
1642043280000|2022-01-13 03:08:00|2397|2395.5|2396.78|2395.28|2397.01|2395.51|2396.78|2395.28|0
1642043290000|2022-01-13 03:08:10|2396.79|2395.29|2397.01|2395.51|2397.01|2395.51|2396.79|2395.29|0
1642043300000|2022-01-13 03:08:20|2396.89|2395.39|2397.01|2395.51|2397.01|2395.51|2396.88|2395.38|0
1642043310000|2022-01-13 03:08:30|2396.76|2395.26|2396.77|2395.27|2396.77|2395.27|2396.76|2395.26|0
1642043320000|2022-01-13 03:08:40|2396.76|2395.26|2396.76|2395.26|2396.76|2395.26|2396.76|2395.26|0
1642043330000|2022-01-13 03:08:50|2396.77|2395.27|2395.45|2393.95|2396.77|2395.27|2395.45|2393.95|0
1642043340000|2022-01-13 03:09:00|2395.44|2393.94|2395.44|2393.94|2395.44|2393.94|2395.44|2393.94|0
1642043360000|2022-01-13 03:09:20|2395.42|2393.92|2395.44|2393.94|2395.44|2393.94|2395.42|2393.92|0
1642043370000|2022-01-13 03:09:30|2395.45|2393.95|2395.45|2393.95|2395.45|2393.95|2395.45|2393.95|0
1642043380000|2022-01-13 03:09:40|2395.38|2393.88|2395.24|2393.74|2395.38|2393.88|2395.24|2393.74|0
1642043390000|2022-01-13 03:09:50|2395.25|2393.75|2395.48|2393.98|2395.48|2393.98|2395.24|2393.74|0
1642043400000|2022-01-13 03:10:00|2395.69|2394.19|2395.48|2393.98|2395.71|2394.21|2395.48|2393.98|0
1642043420000|2022-01-13 03:10:20|2395.5|2394|2395.5|2394|2395.5|2394|2395.5|2394|0
1642043430000|2022-01-13 03:10:30|2395.57|2394.07|2395.72|2394.22|2395.72|2394.22|2395.57|2394.07|0
1642043440000|2022-01-13 03:10:40|2395.81|2394.31|2395.72|2394.22|2395.95|2394.45|2395.72|2394.22|0
1642043460000|2022-01-13 03:11:00|2395.71|2394.21|2395.72|2394.22|2395.72|2394.22|2395.71|2394.21|0
1642043470000|2022-01-13 03:11:10|2395.71|2394.21|2395.72|2394.22|2395.72|2394.22|2395.71|2394.21|0
1642043490000|2022-01-13 03:11:30|2395.71|2394.21|2395.71|2394.21|2395.72|2394.22|2395.71|2394.21|0
1642043500000|2022-01-13 03:11:40|2395.72|2394.22|2395.71|2394.21|2395.72|2394.22|2395.71|2394.21|0
1642043510000|2022-01-13 03:11:50|2395.69|2394.19|2395.48|2393.98|2395.69|2394.19|2395.48|2393.98|0
1642043520000|2022-01-13 03:12:00|2395.5|2394|2395.5|2394|2395.5|2394|2395.5|2394|0
1642043530000|2022-01-13 03:12:10|2395.49|2393.99|2395.5|2394|2395.5|2394|2395.49|2393.99|0
1642043540000|2022-01-13 03:12:20|2395.49|2393.99|2395.49|2393.99|2395.49|2393.99|2395.49|2393.99|0
1642043550000|2022-01-13 03:12:30|2395.5|2394|2395.48|2393.98|2395.5|2394|2395.48|2393.98|0
1642043560000|2022-01-13 03:12:40|2395.47|2393.97|2395.23|2393.73|2395.47|2393.97|2395.23|2393.73|0
1642043570000|2022-01-13 03:12:50|2395.19|2393.69|2395.23|2393.73|2395.24|2393.74|2395|2393.5|0
1642043580000|2022-01-13 03:13:00|2395.19|2393.69|2395.22|2393.72|2395.22|2393.72|2395.1|2393.6|0
1642043590000|2022-01-13 03:13:10|2395.21|2393.71|2395.33|2393.83|2395.33|2393.83|2395.21|2393.71|0
1642043600000|2022-01-13 03:13:20|2395.37|2393.87|2395.45|2393.95|2395.47|2393.97|2395.37|2393.87|0
1642043610000|2022-01-13 03:13:30|2395.46|2393.96|2395.46|2393.96|2395.47|2393.97|2395.45|2393.95|0
1642043620000|2022-01-13 03:13:40|2395.45|2393.95|2395.45|2393.95|2395.45|2393.95|2395.45|2393.95|0
1642043630000|2022-01-13 03:13:50|2395.44|2393.94|2395.24|2393.74|2395.44|2393.94|2395.23|2393.73|0
1642043640000|2022-01-13 03:14:00|2395.23|2393.73|2395.23|2393.73|2395.23|2393.73|2395.23|2393.73|0
1642043650000|2022-01-13 03:14:10|2395.24|2393.74|2395.35|2393.85|2395.35|2393.85|2395.24|2393.74|0
1642043660000|2022-01-13 03:14:20|2395.47|2393.97|2395.48|2393.98|2395.48|2393.98|2395.35|2393.85|0
1642043680000|2022-01-13 03:14:40|2395.49|2393.99|2395.48|2393.98|2395.59|2394.09|2395.48|2393.98|0
1642043710000|2022-01-13 03:15:10|2395.45|2393.95|2395.27|2393.77|2395.45|2393.95|2395.27|2393.77|0
1642043720000|2022-01-13 03:15:20|2395.26|2393.76|2395.26|2393.76|2395.26|2393.76|2395.26|2393.76|0
1642043730000|2022-01-13 03:15:30|2395.25|2393.75|2395.26|2393.76|2395.26|2393.76|2395.24|2393.74|0
1642043750000|2022-01-13 03:15:50|2395.19|2393.69|2395.12|2393.62|2395.19|2393.69|2395.03|2393.53|0
1642043760000|2022-01-13 03:16:00|2395.13|2393.63|2395.24|2393.74|2395.26|2393.76|2395.13|2393.63|0
1642043780000|2022-01-13 03:16:20|2395.25|2393.75|2395.24|2393.74|2395.25|2393.75|2395.24|2393.74|0
1642043790000|2022-01-13 03:16:30|2395.22|2393.72|2395.22|2393.72|2395.23|2393.73|2395.22|2393.72|0
1642043800000|2022-01-13 03:16:40|2395.24|2393.74|2395.33|2393.83|2395.33|2393.83|2395.24|2393.74|0
1642043810000|2022-01-13 03:16:50|2395.29|2393.79|2395.24|2393.74|2395.29|2393.79|2395.22|2393.72|0
1642043820000|2022-01-13 03:17:00|2395.27|2393.77|2395.34|2393.84|2395.34|2393.84|2395.27|2393.77|0
1642043830000|2022-01-13 03:17:10|2395.33|2393.83|2395.45|2393.95|2395.46|2393.96|2395.33|2393.83|0
1642043860000|2022-01-13 03:17:40|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|2395.45|2393.95|0
1642043870000|2022-01-13 03:17:50|2395.45|2393.95|2395.45|2393.95|2395.45|2393.95|2395.45|2393.95|0
1642043880000|2022-01-13 03:18:00|2395.46|2393.96|2395.45|2393.95|2395.46|2393.96|2395.45|2393.95|0
1642043900000|2022-01-13 03:18:20|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|0
1642043910000|2022-01-13 03:18:30|2395.5|2394|2395.57|2394.07|2395.57|2394.07|2395.5|2394|0
1642043940000|2022-01-13 03:19:00|2395.58|2394.08|2395.7|2394.2|2395.7|2394.2|2395.57|2394.07|0
1642043950000|2022-01-13 03:19:10|2395.71|2394.21|2395.93|2394.43|2395.93|2394.43|2395.7|2394.2|0
1642043960000|2022-01-13 03:19:20|2395.92|2394.42|2395.93|2394.43|2395.93|2394.43|2395.92|2394.42|0
1642043990000|2022-01-13 03:19:50|2395.91|2394.41|2395.7|2394.2|2395.91|2394.41|2395.7|2394.2|0
1642044010000|2022-01-13 03:20:10|2395.67|2394.17|2395.58|2394.08|2395.7|2394.2|2395.58|2394.08|0
1642044020000|2022-01-13 03:20:20|2395.62|2394.12|2395.7|2394.2|2395.7|2394.2|2395.62|2394.12|0
1642044030000|2022-01-13 03:20:30|2395.79|2394.29|2395.72|2394.22|2395.81|2394.31|2395.7|2394.2|0
1642044040000|2022-01-13 03:20:40|2395.7|2394.2|2395.7|2394.2|2395.7|2394.2|2395.7|2394.2|0
1642044050000|2022-01-13 03:20:50|2395.72|2394.22|2395.72|2394.22|2395.72|2394.22|2395.72|2394.22|0
1642044060000|2022-01-13 03:21:00|2395.7|2394.2|2395.7|2394.2|2395.7|2394.2|2395.7|2394.2|0
1642044070000|2022-01-13 03:21:10|2395.74|2394.24|2395.82|2394.32|2395.93|2394.43|2395.72|2394.22|0
1642044080000|2022-01-13 03:21:20|2395.86|2394.36|2395.82|2394.32|2395.94|2394.44|2395.82|2394.32|0
1642044090000|2022-01-13 03:21:30|2395.83|2394.33|2395.83|2394.33|2395.95|2394.45|2395.83|2394.33|0
1642044100000|2022-01-13 03:21:40|2395.8|2394.3|2395.6|2394.1|2395.8|2394.3|2395.6|2394.1|0
1642044110000|2022-01-13 03:21:50|2395.63|2394.13|2395.74|2394.24|2395.74|2394.24|2395.63|2394.13|0
1642044120000|2022-01-13 03:22:00|2395.73|2394.23|2395.95|2394.45|2395.95|2394.45|2395.73|2394.23|0
1642044130000|2022-01-13 03:22:10|2395.92|2394.42|2395.83|2394.33|2395.95|2394.45|2395.82|2394.32|0
1642044140000|2022-01-13 03:22:20|2395.87|2394.37|2395.83|2394.33|2395.95|2394.45|2395.83|2394.33|0
1642044160000|2022-01-13 03:22:40|2395.95|2394.45|2395.73|2394.23|2395.95|2394.45|2395.73|2394.23|0
1642044180000|2022-01-13 03:23:00|2395.74|2394.24|2395.73|2394.23|2395.74|2394.24|2395.73|2394.23|0
1642044190000|2022-01-13 03:23:10|2395.74|2394.24|2395.73|2394.23|2395.74|2394.24|2395.73|2394.23|0
1642044210000|2022-01-13 03:23:30|2395.72|2394.22|2395.6|2394.1|2395.72|2394.22|2395.6|2394.1|0
1642044220000|2022-01-13 03:23:40|2395.63|2394.13|2395.72|2394.22|2395.72|2394.22|2395.6|2394.1|0
1642044230000|2022-01-13 03:23:50|2395.73|2394.23|2395.72|2394.22|2395.73|2394.23|2395.72|2394.22|0
1642044240000|2022-01-13 03:24:00|2395.68|2394.18|2395.6|2394.1|2395.72|2394.22|2395.6|2394.1|0
1642044250000|2022-01-13 03:24:10|2395.63|2394.13|2395.93|2394.43|2395.94|2394.44|2395.63|2394.13|0
1642044290000|2022-01-13 03:24:50|2395.92|2394.42|2395.46|2393.96|2395.93|2394.43|2395.46|2393.96|0
1642044300000|2022-01-13 03:25:00|2395.5|2394|2395.79|2394.29|2395.79|2394.29|2395.5|2394|0
1642044310000|2022-01-13 03:25:10|2395.76|2394.26|2395.7|2394.2|2395.79|2394.29|2395.7|2394.2|0
1642044320000|2022-01-13 03:25:20|2395.69|2394.19|2395.69|2394.19|2395.69|2394.19|2395.69|2394.19|0
1642044330000|2022-01-13 03:25:30|2395.65|2394.15|2395.55|2394.05|2395.69|2394.19|2395.55|2394.05|0
1642044340000|2022-01-13 03:25:40|2395.67|2394.17|2395.69|2394.19|2395.69|2394.19|2395.67|2394.17|0
1642044350000|2022-01-13 03:25:50|2395.67|2394.17|2395.55|2394.05|2395.67|2394.17|2395.55|2394.05|0
1642044360000|2022-01-13 03:26:00|2395.59|2394.09|2395.67|2394.17|2395.67|2394.17|2395.59|2394.09|0
1642044370000|2022-01-13 03:26:10|2395.66|2394.16|2395.54|2394.04|2395.66|2394.16|2395.54|2394.04|0
1642044380000|2022-01-13 03:26:20|2395.5|2394|2395.3|2393.8|2395.5|2394|2395.3|2393.8|0
1642044390000|2022-01-13 03:26:30|2395.33|2393.83|2395.3|2393.8|2395.42|2393.92|2395.3|2393.8|0
1642044400000|2022-01-13 03:26:40|2395.33|2393.83|2395.42|2393.92|2395.42|2393.92|2395.33|2393.83|0
1642044410000|2022-01-13 03:26:50|2395.43|2393.93|2395.52|2394.02|2395.52|2394.02|2395.42|2393.92|0
1642044420000|2022-01-13 03:27:00|2395.56|2394.06|2395.52|2394.02|2395.64|2394.14|2395.52|2394.02|0
1642044430000|2022-01-13 03:27:10|2395.49|2393.99|2395.39|2393.89|2395.49|2393.99|2395.39|2393.89|0
1642044440000|2022-01-13 03:27:20|2395.38|2393.88|2395.38|2393.88|2395.38|2393.88|2395.38|2393.88|0
1642044450000|2022-01-13 03:27:30|2395.39|2393.89|2395.02|2393.52|2395.39|2393.89|2395.02|2393.52|0
1642044460000|2022-01-13 03:27:40|2394.93|2393.43|2394.9|2393.4|2394.93|2393.43|2394.89|2393.39|0
1642044470000|2022-01-13 03:27:50|2394.88|2393.38|2395|2393.5|2395|2393.5|2394.88|2393.38|0
1642044480000|2022-01-13 03:28:00|2394.97|2393.47|2394.91|2393.41|2395|2393.5|2394.91|2393.41|0
1642044490000|2022-01-13 03:28:10|2394.95|2393.45|2394.91|2393.41|2395.02|2393.52|2394.91|2393.41|0
1642044500000|2022-01-13 03:28:20|2394.95|2393.45|2394.91|2393.41|2395.02|2393.52|2394.91|2393.41|0
1642044510000|2022-01-13 03:28:30|2394.95|2393.45|2395.01|2393.51|2395.01|2393.51|2394.95|2393.45|0
1642044520000|2022-01-13 03:28:40|2395.02|2393.52|2395.02|2393.52|2395.14|2393.64|2395.02|2393.52|0
1642044530000|2022-01-13 03:28:50|2395.01|2393.51|2395.02|2393.52|2395.02|2393.52|2395.01|2393.51|0
1642044560000|2022-01-13 03:29:20|2394.93|2393.43|2394.9|2393.4|2394.93|2393.43|2394.9|2393.4|0
1642044570000|2022-01-13 03:29:30|2394.88|2393.38|2394.88|2393.38|2394.88|2393.38|2394.88|2393.38|0
1642044590000|2022-01-13 03:29:50|2394.81|2393.31|2394.78|2393.28|2394.9|2393.4|2394.67|2393.17|0
1642044600000|2022-01-13 03:30:00|2394.81|2393.31|2395.15|2393.65|2395.15|2393.65|2394.78|2393.28|0
1642044610000|2022-01-13 03:30:10|2394.9|2393.4|2394.9|2393.4|2394.9|2393.4|2394.78|2393.28|0
1642044620000|2022-01-13 03:30:20|2394.92|2393.42|2395.01|2393.51|2395.01|2393.51|2394.91|2393.41|0
1642044630000|2022-01-13 03:30:30|2395.02|2393.52|2395.01|2393.51|2395.14|2393.64|2394.92|2393.42|0
1642044640000|2022-01-13 03:30:40|2395.02|2393.52|2395.02|2393.52|2395.02|2393.52|2395.02|2393.52|0
1642044650000|2022-01-13 03:30:50|2395.06|2393.56|2395.17|2393.67|2395.17|2393.67|2395.06|2393.56|0
1642044660000|2022-01-13 03:31:00|2395.26|2393.76|2395.51|2394.01|2395.63|2394.13|2395.26|2393.76|0
1642044670000|2022-01-13 03:31:10|2395.5|2394|2395.49|2393.99|2395.51|2394.01|2395.39|2393.89|0
1642044680000|2022-01-13 03:31:20|2395.48|2393.98|2395.39|2393.89|2395.48|2393.98|2395.39|2393.89|0
1642044690000|2022-01-13 03:31:30|2395.4|2393.9|2395.39|2393.89|2395.49|2393.99|2395.39|2393.89|0
1642044700000|2022-01-13 03:31:40|2395.43|2393.93|2395.51|2394.01|2395.63|2394.13|2395.43|2393.93|0
1642044710000|2022-01-13 03:31:50|2395.47|2393.97|2395.51|2394.01|2395.51|2394.01|2395.41|2393.91|0
1642044720000|2022-01-13 03:32:00|2395.5|2394|2395.41|2393.91|2395.51|2394.01|2395.41|2393.91|0
1642044740000|2022-01-13 03:32:20|2395.5|2394|2395.53|2394.03|2395.53|2394.03|2395.5|2394|0
1642044750000|2022-01-13 03:32:30|2395.52|2394.02|2395.53|2394.03|2395.53|2394.03|2395.42|2393.92|0
1642044790000|2022-01-13 03:33:10|2395.52|2394.02|2395.2|2393.7|2395.52|2394.02|2395.2|2393.7|0
1642044800000|2022-01-13 03:33:20|2395.16|2393.66|2394.99|2393.49|2395.16|2393.66|2394.99|2393.49|0
1642044820000|2022-01-13 03:33:40|2394.95|2393.45|2394.99|2393.49|2394.99|2393.49|2394.87|2393.37|0
1642044830000|2022-01-13 03:33:50|2394.95|2393.45|2394.99|2393.49|2394.99|2393.49|2394.87|2393.37|0
1642044840000|2022-01-13 03:34:00|2394.95|2393.45|2394.99|2393.49|2394.99|2393.49|2394.87|2393.37|0
1642044860000|2022-01-13 03:34:20|2395|2393.5|2395.09|2393.59|2395.21|2393.71|2395|2393.5|0
1642044870000|2022-01-13 03:34:30|2395.21|2393.71|2395.13|2393.63|2395.21|2393.71|2395.09|2393.59|0
1642044880000|2022-01-13 03:34:40|2395.21|2393.71|2395.21|2393.71|2395.21|2393.71|2395.08|2393.58|0
1642044890000|2022-01-13 03:34:50|2395.18|2393.68|2395.21|2393.71|2395.21|2393.71|2395.09|2393.59|0
1642044900000|2022-01-13 03:35:00|2395.22|2393.72|2395.36|2393.86|2395.36|2393.86|2395.21|2393.71|0
1642044910000|2022-01-13 03:35:10|2395.35|2393.85|2395.35|2393.85|2395.35|2393.85|2395.34|2393.84|0
1642044920000|2022-01-13 03:35:20|2395.34|2393.84|2395.34|2393.84|2395.34|2393.84|2395.34|2393.84|0
1642044930000|2022-01-13 03:35:30|2395.25|2393.75|2395.24|2393.74|2395.25|2393.75|2395.24|2393.74|0
1642044940000|2022-01-13 03:35:40|2395.2|2393.7|2395.24|2393.74|2395.25|2393.75|2395.12|2393.62|0
1642044950000|2022-01-13 03:35:50|2395.13|2393.63|2395.12|2393.62|2395.24|2393.74|2395.12|2393.62|0
1642044960000|2022-01-13 03:36:00|2395.15|2393.65|2395.24|2393.74|2395.24|2393.74|2395.1|2393.6|0
1642044970000|2022-01-13 03:36:10|2395.2|2393.7|2395.01|2393.51|2395.24|2393.74|2395|2393.5|0
1642044980000|2022-01-13 03:36:20|2395|2393.5|2395|2393.5|2395|2393.5|2395|2393.5|0
1642045010000|2022-01-13 03:36:50|2394.98|2393.48|2395|2393.5|2395|2393.5|2394.98|2393.48|0
1642045030000|2022-01-13 03:37:10|2394.99|2393.49|2395|2393.5|2395|2393.5|2394.99|2393.49|0
1642045040000|2022-01-13 03:37:20|2395.01|2393.51|2395.01|2393.51|2395.01|2393.51|2395.01|2393.51|0
1642045050000|2022-01-13 03:37:30|2395|2393.5|2395|2393.5|2395|2393.5|2395|2393.5|0
1642045060000|2022-01-13 03:37:40|2394.99|2393.49|2395|2393.5|2395|2393.5|2394.99|2393.49|0
1642045070000|2022-01-13 03:37:50|2394.96|2393.46|2395|2393.5|2395|2393.5|2394.88|2393.38|0
1642045080000|2022-01-13 03:38:00|2394.98|2393.48|2395|2393.5|2395|2393.5|2394.98|2393.48|0
1642045090000|2022-01-13 03:38:10|2395.01|2393.51|2395.01|2393.51|2395.01|2393.51|2395.01|2393.51|0
1642045110000|2022-01-13 03:38:30|2395.02|2393.52|2395.01|2393.51|2395.02|2393.52|2395.01|2393.51|0
1642045120000|2022-01-13 03:38:40|2395|2393.5|2395|2393.5|2395|2393.5|2394.88|2393.38|0
1642045130000|2022-01-13 03:38:50|2394.96|2393.46|2395|2393.5|2395|2393.5|2394.88|2393.38|0
1642045140000|2022-01-13 03:39:00|2394.96|2393.46|2395|2393.5|2395.01|2393.51|2394.88|2393.38|0
1642045150000|2022-01-13 03:39:10|2395.01|2393.51|2395.01|2393.51|2395.01|2393.51|2395.01|2393.51|0
1642045160000|2022-01-13 03:39:20|2395.02|2393.52|2395.01|2393.51|2395.02|2393.52|2395.01|2393.51|0
1642045170000|2022-01-13 03:39:30|2394.98|2393.48|2395.01|2393.51|2395.01|2393.51|2394.89|2393.39|0
1642045180000|2022-01-13 03:39:40|2394.98|2393.48|2395.01|2393.51|2395.01|2393.51|2394.89|2393.39|0
1642045190000|2022-01-13 03:39:50|2395.03|2393.53|2395.03|2393.53|2395.03|2393.53|2395.03|2393.53|0
1642045200000|2022-01-13 03:40:00|2395.04|2393.54|2395.04|2393.54|2395.04|2393.54|2395.04|2393.54|0
1642045210000|2022-01-13 03:40:10|2395.08|2393.58|2395.13|2393.63|2395.25|2393.75|2395.08|2393.58|0
1642045220000|2022-01-13 03:40:20|2395.17|2393.67|2395.26|2393.76|2395.26|2393.76|2395.13|2393.63|0
1642045230000|2022-01-13 03:40:30|2395.27|2393.77|2395.27|2393.77|2395.49|2393.99|2395.27|2393.77|0
1642045260000|2022-01-13 03:41:00|2395.28|2393.78|2395.27|2393.77|2395.28|2393.78|2395.27|2393.77|0
1642045270000|2022-01-13 03:41:10|2395.28|2393.78|2395.28|2393.78|2395.28|2393.78|2395.28|2393.78|0
1642045280000|2022-01-13 03:41:20|2395.27|2393.77|2395.12|2393.62|2395.28|2393.78|2395.03|2393.53|0
1642045290000|2022-01-13 03:41:30|2395.1|2393.6|2395.1|2393.6|2395.11|2393.61|2395.1|2393.6|0
1642045300000|2022-01-13 03:41:40|2395.14|2393.64|2395|2393.5|2395.22|2393.72|2395|2393.5|0
1642045310000|2022-01-13 03:41:50|2395.03|2393.53|2395.01|2393.51|2395.1|2393.6|2395.01|2393.51|0
1642045320000|2022-01-13 03:42:00|2395.1|2393.6|2395.1|2393.6|2395.22|2393.72|2395.09|2393.59|0
1642045330000|2022-01-13 03:42:10|2395.09|2393.59|2394.99|2393.49|2395.09|2393.59|2394.99|2393.49|0
1642045340000|2022-01-13 03:42:20|2395|2393.5|2395|2393.5|2395.1|2393.6|2395|2393.5|0
1642045370000|2022-01-13 03:42:50|2395.03|2393.53|2395.1|2393.6|2395.1|2393.6|2395.03|2393.53|0
1642045380000|2022-01-13 03:43:00|2395.09|2393.59|2395.1|2393.6|2395.22|2393.72|2395.09|2393.59|0
1642045390000|2022-01-13 03:43:10|2395.13|2393.63|2395.22|2393.72|2395.22|2393.72|2395.1|2393.6|0
1642045400000|2022-01-13 03:43:20|2395.21|2393.71|2395.09|2393.59|2395.22|2393.72|2395.09|2393.59|0
1642045410000|2022-01-13 03:43:30|2395.1|2393.6|2395.22|2393.72|2395.22|2393.72|2395.1|2393.6|0
1642045430000|2022-01-13 03:43:50|2395.24|2393.74|2395.24|2393.74|2395.24|2393.74|2395.22|2393.72|0
1642045450000|2022-01-13 03:44:10|2395.27|2393.77|2395.22|2393.72|2395.33|2393.83|2395.22|2393.72|0
1642045470000|2022-01-13 03:44:30|2395.21|2393.71|2395.24|2393.74|2395.24|2393.74|2395.21|2393.71|0
1642045480000|2022-01-13 03:44:40|2395.27|2393.77|2395.33|2393.83|2395.33|2393.83|2395.27|2393.77|0
1642045500000|2022-01-13 03:45:00|2395.29|2393.79|2395.34|2393.84|2395.46|2393.96|2395.23|2393.73|0
1642045510000|2022-01-13 03:45:10|2395.33|2393.83|2395.46|2393.96|2395.55|2394.05|2395.32|2393.82|0
1642045520000|2022-01-13 03:45:20|2395.45|2393.95|2395.46|2393.96|2395.46|2393.96|2395.45|2393.95|0
1642045530000|2022-01-13 03:45:30|2395.48|2393.98|2395.46|2393.96|2395.57|2394.07|2395.46|2393.96|0
1642045540000|2022-01-13 03:45:40|2395.47|2393.97|2395.47|2393.97|2395.47|2393.97|2395.46|2393.96|0
1642045550000|2022-01-13 03:45:50|2395.46|2393.96|2395.34|2393.84|2395.46|2393.96|2395.34|2393.84|0
1642045560000|2022-01-13 03:46:00|2395.33|2393.83|2395.46|2393.96|2395.46|2393.96|2395.33|2393.83|0
1642045570000|2022-01-13 03:46:10|2395.43|2393.93|2395.46|2393.96|2395.46|2393.96|2395.33|2393.83|0
1642045580000|2022-01-13 03:46:20|2395.43|2393.93|2395.34|2393.84|2395.43|2393.93|2395.33|2393.83|0
1642045590000|2022-01-13 03:46:30|2395.33|2393.83|2395.33|2393.83|2395.33|2393.83|2395.33|2393.83|0
1642045610000|2022-01-13 03:46:50|2395.31|2393.81|2395.33|2393.83|2395.33|2393.83|2395.31|2393.81|0
1642045620000|2022-01-13 03:47:00|2395.29|2393.79|2395.22|2393.72|2395.29|2393.79|2395.22|2393.72|0
1642045660000|2022-01-13 03:47:40|2395.21|2393.71|2395.09|2393.59|2395.21|2393.71|2395.09|2393.59|0
1642045670000|2022-01-13 03:47:50|2395.12|2393.62|2395.22|2393.72|2395.31|2393.81|2395.12|2393.62|0
1642045690000|2022-01-13 03:48:10|2395.24|2393.74|2395.33|2393.83|2395.33|2393.83|2395.24|2393.74|0
1642045700000|2022-01-13 03:48:20|2395.29|2393.79|2395.33|2393.83|2395.33|2393.83|2395.24|2393.74|0
1642045710000|2022-01-13 03:48:30|2395.29|2393.79|2395.24|2393.74|2395.33|2393.83|2395.24|2393.74|0
1642045720000|2022-01-13 03:48:40|2395.27|2393.77|2395.33|2393.83|2395.33|2393.83|2395.27|2393.77|0
1642045730000|2022-01-13 03:48:50|2395.34|2393.84|2395.34|2393.84|2395.46|2393.96|2395.34|2393.84|0
1642045740000|2022-01-13 03:49:00|2395.35|2393.85|2395.34|2393.84|2395.35|2393.85|2395.34|2393.84|0
1642045750000|2022-01-13 03:49:10|2395.36|2393.86|2395.48|2393.98|2395.48|2393.98|2395.36|2393.86|0
1642045760000|2022-01-13 03:49:20|2395.46|2393.96|2395.34|2393.84|2395.46|2393.96|2395.34|2393.84|0
1642045780000|2022-01-13 03:49:40|2395.33|2393.83|2395.33|2393.83|2395.33|2393.83|2395.33|2393.83|0
1642045790000|2022-01-13 03:49:50|2395.34|2393.84|2395.34|2393.84|2395.34|2393.84|2395.33|2393.83|0
1642045800000|2022-01-13 03:50:00|2395.33|2393.83|2395.33|2393.83|2395.33|2393.83|2395.24|2393.74|0
1642045820000|2022-01-13 03:50:20|2395.29|2393.79|2395.22|2393.72|2395.29|2393.79|2395.22|2393.72|0
1642045830000|2022-01-13 03:50:30|2395.15|2393.65|2395.01|2393.51|2395.15|2393.65|2395.01|2393.51|0
1642045860000|2022-01-13 03:51:00|2395.05|2393.55|2395.1|2393.6|2395.1|2393.6|2395.05|2393.55|0
1642045870000|2022-01-13 03:51:10|2395.09|2393.59|2394.77|2393.27|2395.09|2393.59|2394.77|2393.27|0
1642045880000|2022-01-13 03:51:20|2394.79|2393.29|2394.87|2393.37|2395|2393.5|2394.79|2393.29|0
1642045890000|2022-01-13 03:51:30|2394.91|2393.41|2394.88|2393.38|2395|2393.5|2394.88|2393.38|0
1642045920000|2022-01-13 03:52:00|2394.91|2393.41|2395.01|2393.51|2395.03|2393.53|2394.88|2393.38|0
1642045930000|2022-01-13 03:52:10|2394.98|2393.48|2395.03|2393.53|2395.03|2393.53|2394.89|2393.39|0
1642045950000|2022-01-13 03:52:30|2395.06|2393.56|2395.13|2393.63|2395.25|2393.75|2395.06|2393.56|0
1642045970000|2022-01-13 03:52:50|2395.17|2393.67|2395.13|2393.63|2395.25|2393.75|2395.13|2393.63|0
1642045980000|2022-01-13 03:53:00|2395.17|2393.67|2395.25|2393.75|2395.27|2393.77|2395.13|2393.63|0
1642045990000|2022-01-13 03:53:10|2395.22|2393.72|2395.13|2393.63|2395.22|2393.72|2395.13|2393.63|0
1642046000000|2022-01-13 03:53:20|2395.1|2393.6|2395.13|2393.63|2395.13|2393.63|2395.03|2393.53|0
1642046010000|2022-01-13 03:53:30|2395.17|2393.67|2395.27|2393.77|2395.27|2393.77|2395.14|2393.64|0
1642046020000|2022-01-13 03:53:40|2395.2|2393.7|2395.06|2393.56|2395.2|2393.7|2395.06|2393.56|0
1642046030000|2022-01-13 03:53:50|2395.15|2393.65|2395.15|2393.65|2395.15|2393.65|2395.15|2393.65|0
1642046040000|2022-01-13 03:54:00|2395.18|2393.68|2395.06|2393.56|2395.27|2393.77|2395.06|2393.56|0
1642046050000|2022-01-13 03:54:10|2395.09|2393.59|2395.15|2393.65|2395.15|2393.65|2395.09|2393.59|0
1642046060000|2022-01-13 03:54:20|2395.18|2393.68|2395.28|2393.78|2395.28|2393.78|2395.15|2393.65|0
1642046070000|2022-01-13 03:54:30|2395.25|2393.75|2395.27|2393.77|2395.27|2393.77|2395.15|2393.65|0
1642046080000|2022-01-13 03:54:40|2395.28|2393.78|2395.28|2393.78|2395.28|2393.78|2395.15|2393.65|0
1642046090000|2022-01-13 03:54:50|2395.29|2393.79|2395.28|2393.78|2395.29|2393.79|2395.28|2393.78|0
1642046100000|2022-01-13 03:55:00|2395.32|2393.82|2395.51|2394.01|2395.52|2394.02|2395.32|2393.82|0
1642046110000|2022-01-13 03:55:10|2395.52|2394.02|2395.39|2393.89|2395.52|2394.02|2395.39|2393.89|0
1642046120000|2022-01-13 03:55:20|2395.42|2393.92|2395.51|2394.01|2395.51|2394.01|2395.42|2393.92|0
1642046130000|2022-01-13 03:55:30|2395.52|2394.02|2395.51|2394.01|2395.52|2394.02|2395.51|2394.01|0
1642046140000|2022-01-13 03:55:40|2395.52|2394.02|2395.51|2394.01|2395.52|2394.02|2395.51|2394.01|0
1642046150000|2022-01-13 03:55:50|2395.52|2394.02|2395.52|2394.02|2395.52|2394.02|2395.51|2394.01|0
1642046160000|2022-01-13 03:56:00|2395.55|2394.05|2395.51|2394.01|2395.61|2394.11|2395.51|2394.01|0
1642046170000|2022-01-13 03:56:10|2395.52|2394.02|2395.52|2394.02|2395.52|2394.02|2395.52|2394.02|0
1642046190000|2022-01-13 03:56:30|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|2395.51|2394.01|0
1642046210000|2022-01-13 03:56:50|2395.52|2394.02|2395.51|2394.01|2395.52|2394.02|2395.51|2394.01|0
1642046220000|2022-01-13 03:57:00|2395.5|2394|2395.51|2394.01|2395.51|2394.01|2395.49|2393.99|0
1642046260000|2022-01-13 03:57:40|2395.49|2393.99|2395.37|2393.87|2395.49|2393.99|2395.37|2393.87|0
1642046290000|2022-01-13 03:58:10|2395.41|2393.91|2395.49|2393.99|2395.49|2393.99|2395.41|2393.91|0
1642046300000|2022-01-13 03:58:20|2395.46|2393.96|2395.49|2393.99|2395.49|2393.99|2395.36|2393.86|0
1642046310000|2022-01-13 03:58:30|2395.51|2394.01|2395.5|2394|2395.51|2394.01|2395.49|2393.99|0
1642046320000|2022-01-13 03:58:40|2395.49|2393.99|2395.49|2393.99|2395.49|2393.99|2395.49|2393.99|0
1642046340000|2022-01-13 03:59:00|2395.5|2394|2395.51|2394.01|2395.51|2394.01|2395.5|2394|0
1642046350000|2022-01-13 03:59:10|2395.54|2394.04|2395.51|2394.01|2395.6|2394.1|2395.51|2394.01|0
1642046370000|2022-01-13 03:59:30|2395.54|2394.04|2395.52|2394.02|2395.61|2394.11|2395.52|2394.02|0
1642046380000|2022-01-13 03:59:40|2395.53|2394.03|2395.61|2394.11|2395.63|2394.13|2395.53|2394.03|0
1642046390000|2022-01-13 03:59:50|2395.62|2394.12|2395.63|2394.13|2395.74|2394.24|2395.53|2394.03|0
1642046400000|2022-01-13 04:00:00|2395.64|2394.14|2395.53|2394.03|2395.64|2394.14|2395.53|2394.03|0
1642046410000|2022-01-13 04:00:10|2395.54|2394.04|2395.64|2394.14|2395.64|2394.14|2395.54|2394.04|0
1642046420000|2022-01-13 04:00:20|2395.6|2394.1|2395.53|2394.03|2395.63|2394.13|2395.53|2394.03|0
1642046460000|2022-01-13 04:01:00|2395.55|2394.05|2395.77|2394.27|2395.77|2394.27|2395.55|2394.05|0
1642046500000|2022-01-13 04:01:40|2395.79|2394.29|2395.91|2394.41|2395.91|2394.41|2395.79|2394.29|0
1642046510000|2022-01-13 04:01:50|2395.92|2394.42|2395.92|2394.42|2395.92|2394.42|2395.92|2394.42|0
1642046520000|2022-01-13 04:02:00|2395.91|2394.41|2395.91|2394.41|2395.91|2394.41|2395.91|2394.41|0
1642046580000|2022-01-13 04:03:00|2395.92|2394.42|2395.92|2394.42|2395.92|2394.42|2395.92|2394.42|0
1642046590000|2022-01-13 04:03:10|2395.91|2394.41|2395.91|2394.41|2395.91|2394.41|2395.91|2394.41|0
1642046610000|2022-01-13 04:03:30|2395.94|2394.44|2395.92|2394.42|2395.94|2394.44|2395.92|2394.42|0
1642046640000|2022-01-13 04:04:00|2395.94|2394.44|2395.94|2394.44|2395.94|2394.44|2395.94|2394.44|0
1642046650000|2022-01-13 04:04:10|2395.93|2394.43|2395.93|2394.43|2395.93|2394.43|2395.93|2394.43|0
1642046660000|2022-01-13 04:04:20|2395.91|2394.41|2395.91|2394.41|2395.91|2394.41|2395.91|2394.41|0
1642046670000|2022-01-13 04:04:30|2395.93|2394.43|2395.91|2394.41|2395.93|2394.43|2395.91|2394.41|0
1642046690000|2022-01-13 04:04:50|2395.9|2394.4|2395.9|2394.4|2395.9|2394.4|2395.9|2394.4|0
1642046700000|2022-01-13 04:05:00|2395.93|2394.43|2395.93|2394.43|2395.94|2394.44|2395.93|2394.43|0
1642046760000|2022-01-13 04:06:00|2395.95|2394.45|2396.59|2395.09|2396.6|2395.1|2395.95|2394.45|0
1642046770000|2022-01-13 04:06:10|2396.57|2395.07|2396.81|2395.31|2396.81|2395.31|2396.57|2395.07|0
1642046790000|2022-01-13 04:06:30|2396.8|2395.3|2396.59|2395.09|2396.8|2395.3|2396.59|2395.09|0
1642046810000|2022-01-13 04:06:50|2396.57|2395.07|2396.57|2395.07|2396.57|2395.07|2396.57|2395.07|0
1642046850000|2022-01-13 04:07:30|2396.58|2395.08|2396.66|2395.16|2396.66|2395.16|2396.57|2395.07|0
1642046860000|2022-01-13 04:07:40|2396.63|2395.13|2396.67|2395.17|2396.67|2395.17|2396.57|2395.07|0
1642046870000|2022-01-13 04:07:50|2396.66|2395.16|2396.66|2395.16|2396.66|2395.16|2396.57|2395.07|0
1642046880000|2022-01-13 04:08:00|2396.67|2395.17|2396.67|2395.17|2396.67|2395.17|2396.66|2395.16|0
1642046890000|2022-01-13 04:08:10|2396.66|2395.16|2396.66|2395.16|2396.8|2395.3|2396.66|2395.16|0
1642046900000|2022-01-13 04:08:20|2396.7|2395.2|2396.78|2395.28|2396.78|2395.28|2396.57|2395.07|0
1642046910000|2022-01-13 04:08:30|2396.75|2395.25|2396.56|2395.06|2396.75|2395.25|2396.56|2395.06|0
1642046920000|2022-01-13 04:08:40|2396.6|2395.1|2396.78|2395.28|2396.78|2395.28|2396.6|2395.1|0
1642046930000|2022-01-13 04:08:50|2396.8|2395.3|2396.8|2395.3|2397.01|2395.51|2396.8|2395.3|0
1642046940000|2022-01-13 04:09:00|2396.87|2395.37|2396.78|2395.28|2397.01|2395.51|2396.78|2395.28|0
1642046950000|2022-01-13 04:09:10|2396.8|2395.3|2396.78|2395.28|2396.8|2395.3|2396.78|2395.28|0
1642046960000|2022-01-13 04:09:20|2396.79|2395.29|2396.79|2395.29|2396.79|2395.29|2396.79|2395.29|0
1642046970000|2022-01-13 04:09:30|2396.8|2395.3|2396.8|2395.3|2396.8|2395.3|2396.8|2395.3|0
1642046980000|2022-01-13 04:09:40|2396.78|2395.28|2396.57|2395.07|2396.78|2395.28|2396.57|2395.07|0
1642047000000|2022-01-13 04:10:00|2396.56|2395.06|2396.56|2395.06|2396.56|2395.06|2396.56|2395.06|0
1642047010000|2022-01-13 04:10:10|2396.52|2395.02|2396.56|2395.06|2396.56|2395.06|2396.44|2394.94|0
1642047020000|2022-01-13 04:10:20|2396.49|2394.99|2396.42|2394.92|2396.49|2394.99|2396.35|2394.85|0
1642047030000|2022-01-13 04:10:30|2396.46|2394.96|2396.56|2395.06|2396.56|2395.06|2396.46|2394.96|0
1642047100000|2022-01-13 04:11:40|2396.55|2395.05|2396.54|2395.04|2396.55|2395.05|2396.54|2395.04|0
1642047110000|2022-01-13 04:11:50|2396.56|2395.06|2396.56|2395.06|2396.56|2395.06|2396.55|2395.05|0
1642047120000|2022-01-13 04:12:00|2396.55|2395.05|2396.54|2395.04|2396.55|2395.05|2396.54|2395.04|0
1642047130000|2022-01-13 04:12:10|2396.56|2395.06|2396.55|2395.05|2396.56|2395.06|2396.55|2395.05|0
1642047140000|2022-01-13 04:12:20|2396.54|2395.04|2396.54|2395.04|2396.54|2395.04|2396.54|2395.04|0
1642047150000|2022-01-13 04:12:30|2396.56|2395.06|2396.56|2395.06|2396.56|2395.06|2396.56|2395.06|0
1642047170000|2022-01-13 04:12:50|2396.55|2395.05|2396.56|2395.06|2396.56|2395.06|2396.55|2395.05|0
1642047200000|2022-01-13 04:13:20|2396.54|2395.04|2396.65|2395.15|2396.65|2395.15|2396.54|2395.04|0
1642047220000|2022-01-13 04:13:40|2396.64|2395.14|2396.64|2395.14|2396.64|2395.14|2396.64|2395.14|0
1642047230000|2022-01-13 04:13:50|2396.63|2395.13|2396.63|2395.13|2396.63|2395.13|2396.63|2395.13|0
1642047250000|2022-01-13 04:14:10|2396.6|2395.1|2396.54|2395.04|2396.6|2395.1|2396.54|2395.04|0
1642047270000|2022-01-13 04:14:30|2396.53|2395.03|2396.53|2395.03|2396.53|2395.03|2396.53|2395.03|0
1642047280000|2022-01-13 04:14:40|2396.49|2394.99|2396.54|2395.04|2396.54|2395.04|2396.41|2394.91|0
1642047300000|2022-01-13 04:15:00|2396.56|2395.06|2396.87|2395.37|2396.87|2395.37|2396.56|2395.06|0
1642047310000|2022-01-13 04:15:10|2396.99|2395.49|2397.01|2395.51|2397.01|2395.51|2396.87|2395.37|0
1642047330000|2022-01-13 04:15:30|2396.97|2395.47|2397.01|2395.51|2397.02|2395.52|2396.87|2395.37|0
1642047340000|2022-01-13 04:15:40|2396.97|2395.47|2397.02|2395.52|2397.02|2395.52|2396.89|2395.39|0
1642047350000|2022-01-13 04:15:50|2397.03|2395.53|2397.03|2395.53|2397.03|2395.53|2397.03|2395.53|0
1642047360000|2022-01-13 04:16:00|2397.05|2395.55|2397.03|2395.53|2397.05|2395.55|2397.03|2395.53|0
1642047370000|2022-01-13 04:16:10|2397.02|2395.52|2397.02|2395.52|2397.02|2395.52|2397.02|2395.52|0
1642047400000|2022-01-13 04:16:40|2396.99|2395.49|2396.89|2395.39|2396.99|2395.49|2396.89|2395.39|0
1642047410000|2022-01-13 04:16:50|2396.85|2395.35|2396.8|2395.3|2396.85|2395.35|2396.8|2395.3|0
1642047420000|2022-01-13 04:17:00|2396.83|2395.33|2396.89|2395.39|2396.89|2395.39|2396.83|2395.33|0
1642047430000|2022-01-13 04:17:10|2396.85|2395.35|2396.8|2395.3|2396.85|2395.35|2396.8|2395.3|0
1642047480000|2022-01-13 04:18:00|2396.78|2395.28|2396.78|2395.28|2396.78|2395.28|2396.78|2395.28|0
1642047490000|2022-01-13 04:18:10|2396.75|2395.25|2396.66|2395.16|2396.78|2395.28|2396.66|2395.16|0
1642047500000|2022-01-13 04:18:20|2396.65|2395.15|2396.78|2395.28|2396.78|2395.28|2396.65|2395.15|0
1642047520000|2022-01-13 04:18:40|2396.75|2395.25|2396.78|2395.28|2396.78|2395.28|2396.66|2395.16|0
1642047540000|2022-01-13 04:19:00|2396.75|2395.25|2396.66|2395.16|2396.78|2395.28|2396.66|2395.16|0
1642047550000|2022-01-13 04:19:10|2396.7|2395.2|2396.78|2395.28|2396.78|2395.28|2396.7|2395.2|0
1642047600000|2022-01-13 04:20:00|2396.8|2395.3|2396.89|2395.39|2396.89|2395.39|2396.8|2395.3|0
1642047610000|2022-01-13 04:20:10|2396.92|2395.42|2396.89|2395.39|2397.01|2395.51|2396.89|2395.39|0
1642047620000|2022-01-13 04:20:20|2396.9|2395.4|2396.9|2395.4|2396.9|2395.4|2396.9|2395.4|0
1642047630000|2022-01-13 04:20:30|2396.89|2395.39|2396.8|2395.3|2396.89|2395.39|2396.8|2395.3|0
1642047650000|2022-01-13 04:20:50|2396.79|2395.29|2396.78|2395.28|2396.79|2395.29|2396.78|2395.28|0
1642047660000|2022-01-13 04:21:00|2396.8|2395.3|2396.8|2395.3|2396.8|2395.3|2396.8|2395.3|0
1642047670000|2022-01-13 04:21:10|2396.79|2395.29|2396.8|2395.3|2396.8|2395.3|2396.79|2395.29|0
1642047680000|2022-01-13 04:21:20|2396.79|2395.29|2396.8|2395.3|2396.8|2395.3|2396.78|2395.28|0
1642047720000|2022-01-13 04:22:00|2396.79|2395.29|2396.8|2395.3|2396.8|2395.3|2396.79|2395.29|0
1642047730000|2022-01-13 04:22:10|2396.79|2395.29|2396.8|2395.3|2396.8|2395.3|2396.79|2395.29|0
1642047750000|2022-01-13 04:22:30|2396.79|2395.29|2396.79|2395.29|2396.8|2395.3|2396.79|2395.29|0
1642047760000|2022-01-13 04:22:40|2396.78|2395.28|2396.68|2395.18|2396.8|2395.3|2396.58|2395.08|0
1642047770000|2022-01-13 04:22:50|2396.71|2395.21|2396.8|2395.3|2396.8|2395.3|2396.71|2395.21|0
1642047800000|2022-01-13 04:23:20|2396.79|2395.29|2396.79|2395.29|2396.79|2395.29|2396.79|2395.29|0
1642047810000|2022-01-13 04:23:30|2396.78|2395.28|2396.78|2395.28|2396.78|2395.28|2396.78|2395.28|0
1642047820000|2022-01-13 04:23:40|2396.75|2395.25|2396.66|2395.16|2396.75|2395.25|2396.66|2395.16|0
1642047830000|2022-01-13 04:23:50|2396.7|2395.2|2396.78|2395.28|2396.78|2395.28|2396.7|2395.2|0
1642047840000|2022-01-13 04:24:00|2396.75|2395.25|2396.66|2395.16|2396.75|2395.25|2396.66|2395.16|0
1642047860000|2022-01-13 04:24:20|2396.7|2395.2|2396.78|2395.28|2396.78|2395.28|2396.7|2395.2|0
1642047870000|2022-01-13 04:24:30|2396.75|2395.25|2396.66|2395.16|2396.75|2395.25|2396.66|2395.16|0
1642047880000|2022-01-13 04:24:40|2396.7|2395.2|2396.8|2395.3|2396.8|2395.3|2396.7|2395.2|0
1642047960000|2022-01-13 04:26:00|2396.76|2395.26|2396.8|2395.3|2396.8|2395.3|2396.66|2395.16|0
1642047980000|2022-01-13 04:26:20|2396.79|2395.29|2396.8|2395.3|2396.8|2395.3|2396.67|2395.17|0
1642047990000|2022-01-13 04:26:30|2396.76|2395.26|2396.8|2395.3|2396.8|2395.3|2396.66|2395.16|0
1642048030000|2022-01-13 04:27:10|2396.81|2395.31|2396.81|2395.31|2396.81|2395.31|2396.81|2395.31|0
1642048040000|2022-01-13 04:27:20|2396.8|2395.3|2396.68|2395.18|2396.8|2395.3|2396.68|2395.18|0
1642048050000|2022-01-13 04:27:30|2396.71|2395.21|2396.8|2395.3|2396.8|2395.3|2396.71|2395.21|0
1642048100000|2022-01-13 04:28:20|2396.81|2395.31|2396.9|2395.4|2397.02|2395.52|2396.81|2395.31|0
1642048110000|2022-01-13 04:28:30|2396.87|2395.37|2396.8|2395.3|2396.87|2395.37|2396.8|2395.3|0
1642048130000|2022-01-13 04:28:50|2396.81|2395.31|2396.8|2395.3|2396.81|2395.31|2396.8|2395.3|0
1642048140000|2022-01-13 04:29:00|2396.81|2395.31|2396.81|2395.31|2396.81|2395.31|2396.81|2395.31|0
1642048150000|2022-01-13 04:29:10|2396.8|2395.3|2396.8|2395.3|2396.8|2395.3|2396.8|2395.3|0
1642048180000|2022-01-13 04:29:40|2396.81|2395.31|2396.8|2395.3|2396.81|2395.31|2396.8|2395.3|0
1642048190000|2022-01-13 04:29:50|2396.81|2395.31|2397.03|2395.53|2397.03|2395.53|2396.81|2395.31|0
1642048200000|2022-01-13 04:30:00|2397.02|2395.52|2397.02|2395.52|2397.02|2395.52|2397.02|2395.52|0
1642048210000|2022-01-13 04:30:10|2396.99|2395.49|2397.02|2395.52|2397.02|2395.52|2396.9|2395.4|0
1642048220000|2022-01-13 04:30:20|2397.01|2395.51|2396.8|2395.3|2397.01|2395.51|2396.8|2395.3|0
1642048240000|2022-01-13 04:30:40|2396.78|2395.28|2396.78|2395.28|2396.78|2395.28|2396.78|2395.28|0
1642048250000|2022-01-13 04:30:50|2396.75|2395.25|2396.78|2395.28|2396.78|2395.28|2396.66|2395.16|0
1642048260000|2022-01-13 04:31:00|2396.75|2395.25|2396.78|2395.28|2396.78|2395.28|2396.66|2395.16|0
1642048270000|2022-01-13 04:31:10|2396.77|2395.27|2396.65|2395.15|2396.77|2395.27|2396.65|2395.15|0
1642048280000|2022-01-13 04:31:20|2396.61|2395.11|2396.54|2395.04|2396.77|2395.27|2396.54|2395.04|0
1642048300000|2022-01-13 04:31:40|2396.53|2395.03|2396.53|2395.03|2396.53|2395.03|2396.53|2395.03|0
1642048310000|2022-01-13 04:31:50|2396.52|2395.02|2396.53|2395.03|2396.53|2395.03|2396.51|2395.01|0
1642048340000|2022-01-13 04:32:20|2396.54|2395.04|2396.53|2395.03|2396.54|2395.04|2396.53|2395.03|0
1642048380000|2022-01-13 04:33:00|2396.51|2395.01|2396.53|2395.03|2396.53|2395.03|2396.51|2395.01|0
1642048400000|2022-01-13 04:33:20|2396.52|2395.02|2396.51|2395.01|2396.52|2395.02|2396.51|2395.01|0
1642048420000|2022-01-13 04:33:40|2396.5|2395|2396.29|2394.79|2396.5|2395|2396.29|2394.79|0
1642048430000|2022-01-13 04:33:50|2396.3|2394.8|2396.39|2394.89|2396.39|2394.89|2396.3|2394.8|0
1642048450000|2022-01-13 04:34:10|2396.36|2394.86|2396.29|2394.79|2396.36|2394.86|2396.29|2394.79|0
1642048470000|2022-01-13 04:34:30|2396.28|2394.78|2396.29|2394.79|2396.29|2394.79|2396.28|2394.78|0
1642048490000|2022-01-13 04:34:50|2396.32|2394.82|2396.38|2394.88|2396.38|2394.88|2396.32|2394.82|0
1642048500000|2022-01-13 04:35:00|2396.35|2394.85|2396.29|2394.79|2396.35|2394.85|2396.29|2394.79|0
1642048510000|2022-01-13 04:35:10|2396.32|2394.82|2396.39|2394.89|2396.39|2394.89|2396.32|2394.82|0
1642048520000|2022-01-13 04:35:20|2396.36|2394.86|2396.39|2394.89|2396.39|2394.89|2396.29|2394.79|0
1642048530000|2022-01-13 04:35:30|2396.43|2394.93|2396.53|2395.03|2396.53|2395.03|2396.43|2394.93|0
1642048550000|2022-01-13 04:35:50|2396.54|2395.04|2396.54|2395.04|2396.63|2395.13|2396.54|2395.04|0
1642048560000|2022-01-13 04:36:00|2396.61|2395.11|2396.75|2395.25|2396.75|2395.25|2396.61|2395.11|0
1642048570000|2022-01-13 04:36:10|2396.72|2395.22|2396.63|2395.13|2396.72|2395.22|2396.63|2395.13|0
1642048580000|2022-01-13 04:36:20|2396.67|2395.17|2396.53|2395.03|2396.75|2395.25|2396.53|2395.03|0
1642048590000|2022-01-13 04:36:30|2396.54|2395.04|2396.54|2395.04|2396.63|2395.13|2396.54|2395.04|0
1642048610000|2022-01-13 04:36:50|2396.53|2395.03|2396.62|2395.12|2396.75|2395.25|2396.53|2395.03|0
1642048640000|2022-01-13 04:37:20|2396.74|2395.24|2396.75|2395.25|2396.75|2395.25|2396.74|2395.24|0
1642048670000|2022-01-13 04:37:50|2396.76|2395.26|2396.77|2395.27|2396.77|2395.27|2396.76|2395.26|0
1642048690000|2022-01-13 04:38:10|2396.8|2395.3|2396.77|2395.27|2396.98|2395.48|2396.77|2395.27|0
1642048700000|2022-01-13 04:38:20|2396.75|2395.25|2396.75|2395.25|2396.75|2395.25|2396.75|2395.25|0
1642048730000|2022-01-13 04:38:50|2396.72|2395.22|2396.75|2395.25|2396.75|2395.25|2396.63|2395.13|0
1642048770000|2022-01-13 04:39:30|2396.74|2395.24|2396.74|2395.24|2396.74|2395.24|2396.53|2395.03|0
1642048780000|2022-01-13 04:39:40|2396.7|2395.2|2396.62|2395.12|2396.7|2395.2|2396.62|2395.12|0
1642048790000|2022-01-13 04:39:50|2396.65|2395.15|2396.75|2395.25|2396.75|2395.25|2396.65|2395.15|0
1642048830000|2022-01-13 04:40:30|2396.76|2395.26|2396.77|2395.27|2396.77|2395.27|2396.76|2395.26|0
1642048880000|2022-01-13 04:41:20|2396.87|2395.37|2396.87|2395.37|2396.87|2395.37|2396.87|2395.37|0
1642048890000|2022-01-13 04:41:30|2396.84|2395.34|2396.78|2395.28|2396.84|2395.34|2396.77|2395.27|0
1642048900000|2022-01-13 04:41:40|2396.77|2395.27|2396.77|2395.27|2396.77|2395.27|2396.77|2395.27|0
1642048950000|2022-01-13 04:42:30|2396.65|2395.15|2396.75|2395.25|2396.75|2395.25|2396.63|2395.13|0
1642048970000|2022-01-13 04:42:50|2396.72|2395.22|2396.67|2395.17|2396.72|2395.22|2396.63|2395.13|0
1642048980000|2022-01-13 04:43:00|2396.75|2395.25|2396.75|2395.25|2396.75|2395.25|2396.75|2395.25|0
1642048990000|2022-01-13 04:43:10|2396.76|2395.26|2396.75|2395.25|2396.76|2395.26|2396.75|2395.25|0
1642049000000|2022-01-13 04:43:20|2396.76|2395.26|2396.75|2395.25|2396.76|2395.26|2396.75|2395.25|0
1642049040000|2022-01-13 04:44:00|2396.76|2395.26|2396.76|2395.26|2396.76|2395.26|2396.76|2395.26|0
1642049050000|2022-01-13 04:44:10|2396.75|2395.25|2396.75|2395.25|2396.75|2395.25|2396.75|2395.25|0
1642049060000|2022-01-13 04:44:20|2396.76|2395.26|2396.77|2395.27|2396.77|2395.27|2396.76|2395.26|0
1642049120000|2022-01-13 04:45:20|2396.73|2395.23|2396.63|2395.13|2396.75|2395.25|2396.63|2395.13|0
1642049130000|2022-01-13 04:45:30|2396.6|2395.1|2396.54|2395.04|2396.6|2395.1|2396.54|2395.04|0
1642049160000|2022-01-13 04:46:00|2396.55|2395.05|2396.55|2395.05|2396.55|2395.05|2396.54|2395.04|0
1642049170000|2022-01-13 04:46:10|2396.54|2395.04|2396.54|2395.04|2396.54|2395.04|2396.54|2395.04|0
1642049190000|2022-01-13 04:46:30|2396.53|2395.03|2396.53|2395.03|2396.53|2395.03|2396.53|2395.03|0
1642049240000|2022-01-13 04:47:20|2396.54|2395.04|2396.54|2395.04|2396.54|2395.04|2396.53|2395.03|0
1642049250000|2022-01-13 04:47:30|2396.53|2395.03|2396.53|2395.03|2396.53|2395.03|2396.53|2395.03|0
1642049330000|2022-01-13 04:48:50|2396.54|2395.04|2396.77|2395.27|2396.77|2395.27|2396.54|2395.04|0
1642049360000|2022-01-13 04:49:20|2396.78|2395.28|2396.78|2395.28|2396.78|2395.28|2396.78|2395.28|0
1642049390000|2022-01-13 04:49:50|2396.8|2395.3|2396.78|2395.28|2396.8|2395.3|2396.78|2395.28|0
1642049400000|2022-01-13 04:50:00|2396.8|2395.3|2396.8|2395.3|2396.8|2395.3|2396.79|2395.29|0
1642049410000|2022-01-13 04:50:10|2396.83|2395.33|2396.89|2395.39|2396.89|2395.39|2396.83|2395.33|0
1642049420000|2022-01-13 04:50:20|2397.13|2395.63|2397.66|2396.16|2397.67|2396.17|2397.13|2395.63|0
1642049430000|2022-01-13 04:50:30|2397.65|2396.15|2397.66|2396.16|2397.66|2396.16|2397.65|2396.15|0
1642049440000|2022-01-13 04:50:40|2397.65|2396.15|2397.65|2396.15|2397.65|2396.15|2397.65|2396.15|0
1642049450000|2022-01-13 04:50:50|2397.64|2396.14|2397.65|2396.15|2397.65|2396.15|2397.64|2396.14|0
1642049460000|2022-01-13 04:51:00|2397.66|2396.16|2397.66|2396.16|2397.66|2396.16|2397.66|2396.16|0
1642049470000|2022-01-13 04:51:10|2397.67|2396.17|2397.88|2396.38|2397.88|2396.38|2397.67|2396.17|0
1642049480000|2022-01-13 04:51:20|2397.87|2396.37|2397.74|2396.24|2397.88|2396.38|2397.65|2396.15|0
1642049500000|2022-01-13 04:51:40|2397.71|2396.21|2397.65|2396.15|2397.71|2396.21|2397.65|2396.15|0
1642049520000|2022-01-13 04:52:00|2397.69|2396.19|2397.65|2396.15|2397.74|2396.24|2397.65|2396.15|0
1642049530000|2022-01-13 04:52:10|2397.64|2396.14|2397.65|2396.15|2397.65|2396.15|2397.64|2396.14|0
1642049540000|2022-01-13 04:52:20|2397.67|2396.17|2397.88|2396.38|2397.88|2396.38|2397.67|2396.17|0
1642049570000|2022-01-13 04:52:50|2397.89|2396.39|2397.88|2396.38|2397.89|2396.39|2397.88|2396.38|0
1642049580000|2022-01-13 04:53:00|2397.89|2396.39|2397.88|2396.38|2397.89|2396.39|2397.88|2396.38|0
1642049590000|2022-01-13 04:53:10|2397.89|2396.39|2397.86|2396.36|2397.89|2396.39|2397.86|2396.36|0
1642049620000|2022-01-13 04:53:40|2397.87|2396.37|2397.86|2396.36|2397.87|2396.37|2397.86|2396.36|0
1642049650000|2022-01-13 04:54:10|2397.88|2396.38|2397.88|2396.38|2397.88|2396.38|2397.88|2396.38|0
1642049660000|2022-01-13 04:54:20|2397.89|2396.39|2397.89|2396.39|2397.89|2396.39|2397.89|2396.39|0
1642049670000|2022-01-13 04:54:30|2397.88|2396.38|2397.88|2396.38|2397.88|2396.38|2397.88|2396.38|0
1642049690000|2022-01-13 04:54:50|2397.86|2396.36|2397.86|2396.36|2397.86|2396.36|2397.86|2396.36|0
1642049700000|2022-01-13 04:55:00|2397.88|2396.38|2397.9|2396.4|2397.9|2396.4|2397.88|2396.38|0
1642049710000|2022-01-13 04:55:10|2397.89|2396.39|2397.88|2396.38|2397.89|2396.39|2397.88|2396.38|0
1642049720000|2022-01-13 04:55:20|2397.9|2396.4|2397.9|2396.4|2397.9|2396.4|2397.9|2396.4|0
1642049730000|2022-01-13 04:55:30|2397.91|2396.41|2397.93|2396.43|2397.93|2396.43|2397.91|2396.41|0
1642049740000|2022-01-13 04:55:40|2397.91|2396.41|2398.02|2396.52|2398.02|2396.52|2397.91|2396.41|0
1642049750000|2022-01-13 04:55:50|2398.05|2396.55|2398.14|2396.64|2398.14|2396.64|2398.05|2396.55|0
1642049780000|2022-01-13 04:56:20|2398.12|2396.62|2398.12|2396.62|2398.12|2396.62|2398.12|2396.62|0
1642049790000|2022-01-13 04:56:30|2398.09|2396.59|2397.9|2396.4|2398.09|2396.59|2397.9|2396.4|0
1642049810000|2022-01-13 04:56:50|2397.93|2396.43|2397.9|2396.4|2397.99|2396.49|2397.9|2396.4|0
1642049860000|2022-01-13 04:57:40|2397.88|2396.38|2397.88|2396.38|2397.88|2396.38|2397.88|2396.38|0
1642049870000|2022-01-13 04:57:50|2397.87|2396.37|2397.66|2396.16|2397.87|2396.37|2397.66|2396.16|0
1642049880000|2022-01-13 04:58:00|2397.67|2396.17|2397.66|2396.16|2397.67|2396.17|2397.66|2396.16|0
1642049890000|2022-01-13 04:58:10|2397.67|2396.17|2397.88|2396.38|2397.88|2396.38|2397.67|2396.17|0
1642049900000|2022-01-13 04:58:20|2397.85|2396.35|2397.88|2396.38|2397.88|2396.38|2397.76|2396.26|0
1642049930000|2022-01-13 04:58:50|2397.81|2396.31|2397.66|2396.16|2397.81|2396.31|2397.66|2396.16|0
1642049940000|2022-01-13 04:59:00|2397.67|2396.17|2397.88|2396.38|2397.88|2396.38|2397.67|2396.17|0
1642049950000|2022-01-13 04:59:10|2397.87|2396.37|2397.66|2396.16|2397.87|2396.37|2397.66|2396.16|0
1642049960000|2022-01-13 04:59:20|2397.69|2396.19|2397.87|2396.37|2397.87|2396.37|2397.66|2396.16|0
1642049970000|2022-01-13 04:59:30|2397.88|2396.38|2397.87|2396.37|2397.88|2396.38|2397.87|2396.37|0
1642049980000|2022-01-13 04:59:40|2397.75|2396.25|2397.88|2396.38|2397.88|2396.38|2397.75|2396.25|0
1642049990000|2022-01-13 04:59:50|2397.87|2396.37|2397.76|2396.26|2397.88|2396.38|2397.75|2396.25|0
1642050000000|2022-01-13 05:00:00|2397.8|2396.3|2397.87|2396.37|2397.9|2396.4|2397.76|2396.26|0
1642050010000|2022-01-13 05:00:10|2397.84|2396.34|2397.87|2396.37|2397.88|2396.38|2397.75|2396.25|0
1642050020000|2022-01-13 05:00:20|2397.88|2396.38|2397.76|2396.26|2397.88|2396.38|2397.76|2396.26|0
1642050030000|2022-01-13 05:00:30|2397.75|2396.25|2397.88|2396.38|2397.88|2396.38|2397.75|2396.25|0
1642050050000|2022-01-13 05:00:50|2397.89|2396.39|2397.88|2396.38|2397.9|2396.4|2397.88|2396.38|0
1642050070000|2022-01-13 05:01:10|2397.9|2396.4|2397.9|2396.4|2397.9|2396.4|2397.89|2396.39|0
1642050080000|2022-01-13 05:01:20|2397.97|2396.47|2398.55|2397.05|2398.75|2397.25|2397.97|2396.47|0
1642050100000|2022-01-13 05:01:40|2398.48|2396.98|2398.34|2396.84|2398.48|2396.98|2398.34|2396.84|0
1642050120000|2022-01-13 05:02:00|2398.33|2396.83|2398.57|2397.07|2398.57|2397.07|2398.33|2396.83|0
1642050130000|2022-01-13 05:02:10|2398.5|2397|2398.57|2397.07|2398.57|2397.07|2398.36|2396.86|0
1642050140000|2022-01-13 05:02:20|2398.55|2397.05|2398.43|2396.93|2398.57|2397.07|2398.34|2396.84|0
1642050150000|2022-01-13 05:02:30|2398.44|2396.94|2398.34|2396.84|2398.44|2396.94|2398.34|2396.84|0
1642050160000|2022-01-13 05:02:40|2398.43|2396.93|2398.44|2396.94|2398.45|2396.95|2398.35|2396.85|0
1642050170000|2022-01-13 05:02:50|2398.45|2396.95|2398.57|2397.07|2398.57|2397.07|2398.34|2396.84|0
1642050180000|2022-01-13 05:03:00|2398.58|2397.08|2398.79|2397.29|2398.79|2397.29|2398.58|2397.08|0
1642050190000|2022-01-13 05:03:10|2398.8|2397.3|2398.57|2397.07|2398.81|2397.31|2398.57|2397.07|0
1642050200000|2022-01-13 05:03:20|2398.58|2397.08|2398.58|2397.08|2398.58|2397.08|2398.36|2396.86|0
1642050210000|2022-01-13 05:03:30|2398.57|2397.07|2398.58|2397.08|2398.58|2397.08|2398.57|2397.07|0
1642050220000|2022-01-13 05:03:40|2398.57|2397.07|2398.58|2397.08|2398.58|2397.08|2398.57|2397.07|0
1642050230000|2022-01-13 05:03:50|2398.62|2397.12|2398.58|2397.08|2398.67|2397.17|2398.58|2397.08|0
1642050240000|2022-01-13 05:04:00|2398.62|2397.12|2398.58|2397.08|2398.69|2397.19|2398.58|2397.08|0
1642050250000|2022-01-13 05:04:10|2398.59|2397.09|2398.59|2397.09|2398.69|2397.19|2398.59|2397.09|0
1642050260000|2022-01-13 05:04:20|2398.58|2397.08|2398.59|2397.09|2398.59|2397.09|2398.58|2397.08|0
1642050270000|2022-01-13 05:04:30|2398.58|2397.08|2398.58|2397.08|2398.58|2397.08|2398.58|2397.08|0
1642050290000|2022-01-13 05:04:50|2398.55|2397.05|2398.58|2397.08|2398.58|2397.08|2398.45|2396.95|0
1642050300000|2022-01-13 05:05:00|2398.62|2397.12|2398.46|2396.96|2398.69|2397.19|2398.37|2396.87|0
1642050310000|2022-01-13 05:05:10|2398.5|2397|2398.46|2396.96|2398.58|2397.08|2398.46|2396.96|0
1642050320000|2022-01-13 05:05:20|2398.45|2396.95|2398.22|2396.72|2398.45|2396.95|2398.22|2396.72|0
1642050330000|2022-01-13 05:05:30|2398.19|2396.69|2398.13|2396.63|2398.19|2396.69|2398.13|2396.63|0
1642050340000|2022-01-13 05:05:40|2398.12|2396.62|2398.12|2396.62|2398.12|2396.62|2398.12|2396.62|0
1642050350000|2022-01-13 05:05:50|2398.05|2396.55|2398.13|2396.63|2398.13|2396.63|2397.91|2396.41|0
1642050360000|2022-01-13 05:06:00|2398.12|2396.62|2398.12|2396.62|2398.12|2396.62|2398.12|2396.62|0
1642050380000|2022-01-13 05:06:20|2398.1|2396.6|2397.98|2396.48|2398.1|2396.6|2397.89|2396.39|0
1642050390000|2022-01-13 05:06:30|2398.02|2396.52|2397.89|2396.39|2398.11|2396.61|2397.89|2396.39|0
1642050400000|2022-01-13 05:06:40|2397.87|2396.37|2397.75|2396.25|2397.89|2396.39|2397.75|2396.25|0
1642050410000|2022-01-13 05:06:50|2397.72|2396.22|2397.66|2396.16|2397.72|2396.22|2397.66|2396.16|0
1642050430000|2022-01-13 05:07:10|2397.65|2396.15|2397.44|2395.94|2397.65|2396.15|2397.44|2395.94|0
1642050440000|2022-01-13 05:07:20|2397.42|2395.92|2397.3|2395.8|2397.42|2395.92|2397.3|2395.8|0
1642050450000|2022-01-13 05:07:30|2397.34|2395.84|2397.3|2395.8|2397.42|2395.92|2397.3|2395.8|0
1642050460000|2022-01-13 05:07:40|2397.27|2395.77|2397.2|2395.7|2397.27|2395.77|2397.19|2395.69|0
1642050470000|2022-01-13 05:07:50|2397.19|2395.69|2397.2|2395.7|2397.2|2395.7|2397.19|2395.69|0
1642050480000|2022-01-13 05:08:00|2397.21|2395.71|2397.3|2395.8|2397.3|2395.8|2397.2|2395.7|0
1642050490000|2022-01-13 05:08:10|2397.27|2395.77|2397.2|2395.7|2397.27|2395.77|2397.2|2395.7|0
1642050500000|2022-01-13 05:08:20|2397.21|2395.71|2397.2|2395.7|2397.21|2395.71|2397.2|2395.7|0
1642050520000|2022-01-13 05:08:40|2397.21|2395.71|2397.21|2395.71|2397.21|2395.71|2397.21|2395.71|0
1642050530000|2022-01-13 05:08:50|2397.22|2395.72|2397.22|2395.72|2397.23|2395.73|2397.22|2395.72|0
1642050540000|2022-01-13 05:09:00|2397.21|2395.71|2397.23|2395.73|2397.23|2395.73|2397.21|2395.71|0
1642050550000|2022-01-13 05:09:10|2397.26|2395.76|2397.32|2395.82|2397.32|2395.82|2397.26|2395.76|0
1642050560000|2022-01-13 05:09:20|2397.35|2395.85|2397.44|2395.94|2397.45|2395.95|2397.32|2395.82|0
1642050570000|2022-01-13 05:09:30|2397.4|2395.9|2397.32|2395.82|2397.4|2395.9|2397.32|2395.82|0
1642050580000|2022-01-13 05:09:40|2397.28|2395.78|2397.21|2395.71|2397.28|2395.78|2397.21|2395.71|0
1642050600000|2022-01-13 05:10:00|2397.2|2395.7|2397.2|2395.7|2397.21|2395.71|2397.08|2395.58|0
1642050610000|2022-01-13 05:10:10|2397.16|2395.66|2397.07|2395.57|2397.2|2395.7|2397.07|2395.57|0
1642050620000|2022-01-13 05:10:20|2397.08|2395.58|2397.08|2395.58|2397.2|2395.7|2397.08|2395.58|0
1642050630000|2022-01-13 05:10:30|2397.07|2395.57|2396.97|2395.47|2397.07|2395.57|2396.97|2395.47|0
1642050650000|2022-01-13 05:10:50|2397.07|2395.57|2397.07|2395.57|2397.08|2395.58|2397.07|2395.57|0
1642050660000|2022-01-13 05:11:00|2397.08|2395.58|2396.99|2395.49|2397.08|2395.58|2396.97|2395.47|0
1642050670000|2022-01-13 05:11:10|2397.02|2395.52|2397.08|2395.58|2397.2|2395.7|2397.02|2395.52|0
1642050680000|2022-01-13 05:11:20|2397.07|2395.57|2397.07|2395.57|2397.2|2395.7|2397.07|2395.57|0
1642050690000|2022-01-13 05:11:30|2397.08|2395.58|2397.08|2395.58|2397.2|2395.7|2397.07|2395.57|0
1642050700000|2022-01-13 05:11:40|2397.07|2395.57|2397.07|2395.57|2397.08|2395.58|2397.07|2395.57|0
1642050710000|2022-01-13 05:11:50|2397.11|2395.61|2397.07|2395.57|2397.2|2395.7|2397.07|2395.57|0
1642050730000|2022-01-13 05:12:10|2397.04|2395.54|2396.96|2395.46|2397.04|2395.54|2396.96|2395.46|0
1642050740000|2022-01-13 05:12:20|2396.95|2395.45|2396.95|2395.45|2396.95|2395.45|2396.95|2395.45|0
1642050750000|2022-01-13 05:12:30|2396.92|2395.42|2396.82|2395.32|2396.94|2395.44|2396.82|2395.32|0
1642050760000|2022-01-13 05:12:40|2396.85|2395.35|2396.82|2395.32|2396.95|2395.45|2396.82|2395.32|0
1642050770000|2022-01-13 05:12:50|2396.85|2395.35|2396.82|2395.32|2396.94|2395.44|2396.82|2395.32|0
1642050780000|2022-01-13 05:13:00|2396.85|2395.35|2396.96|2395.46|2396.96|2395.46|2396.71|2395.21|0
1642050800000|2022-01-13 05:13:20|2396.95|2395.45|2396.96|2395.46|2396.96|2395.46|2396.83|2395.33|0
1642050810000|2022-01-13 05:13:30|2396.93|2395.43|2396.83|2395.33|2396.96|2395.46|2396.83|2395.33|0
1642050820000|2022-01-13 05:13:40|2396.84|2395.34|2396.83|2395.33|2396.96|2395.46|2396.83|2395.33|0
1642050830000|2022-01-13 05:13:50|2396.82|2395.32|2396.61|2395.11|2396.82|2395.32|2396.61|2395.11|0
1642050840000|2022-01-13 05:14:00|2396.59|2395.09|2396.5|2395|2396.59|2395.09|2396.49|2394.99|0
1642050860000|2022-01-13 05:14:20|2396.49|2394.99|2396.49|2394.99|2396.49|2394.99|2396.49|2394.99|0
1642050870000|2022-01-13 05:14:30|2396.42|2394.92|2396.37|2394.87|2396.42|2394.92|2396.26|2394.76|0
1642050880000|2022-01-13 05:14:40|2396.36|2394.86|2396.37|2394.87|2396.37|2394.87|2396.36|2394.86|0
1642050890000|2022-01-13 05:14:50|2396.33|2394.83|2396.11|2394.61|2396.37|2394.87|2396.11|2394.61|0
1642050900000|2022-01-13 05:15:00|2396.07|2394.57|2396|2394.5|2396.09|2394.59|2396|2394.5|0
1642050910000|2022-01-13 05:15:10|2396.04|2394.54|2396.11|2394.61|2396.11|2394.61|2396|2394.5|0
1642050920000|2022-01-13 05:15:20|2396.07|2394.57|2396.48|2394.98|2396.48|2394.98|2396.02|2394.52|0
1642050940000|2022-01-13 05:15:40|2396.44|2394.94|2396.11|2394.61|2396.44|2394.94|2396.11|2394.61|0
1642050950000|2022-01-13 05:15:50|2396.14|2394.64|2396.24|2394.74|2396.24|2394.74|2396.14|2394.64|0
1642050960000|2022-01-13 05:16:00|2396.25|2394.75|2396.24|2394.74|2396.26|2394.76|2396.24|2394.74|0
1642050970000|2022-01-13 05:16:10|2396.25|2394.75|2396.25|2394.75|2396.26|2394.76|2396.25|2394.75|0
1642050980000|2022-01-13 05:16:20|2396.26|2394.76|2396.24|2394.74|2396.35|2394.85|2396.24|2394.74|0
1642050990000|2022-01-13 05:16:30|2396.28|2394.78|2396.34|2394.84|2396.35|2394.85|2396.28|2394.78|0
1642051000000|2022-01-13 05:16:40|2396.33|2394.83|2396.33|2394.83|2396.35|2394.85|2396.33|2394.83|0
1642051010000|2022-01-13 05:16:50|2396.3|2394.8|2396.24|2394.74|2396.33|2394.83|2396.24|2394.74|0
1642051020000|2022-01-13 05:17:00|2396.23|2394.73|2396.12|2394.62|2396.24|2394.74|2396.02|2394.52|0
1642051030000|2022-01-13 05:17:10|2396.09|2394.59|2396.03|2394.53|2396.09|2394.59|2396.03|2394.53|0
1642051040000|2022-01-13 05:17:20|2396.07|2394.57|2396.03|2394.53|2396.12|2394.62|2396.02|2394.52|0
1642051050000|2022-01-13 05:17:30|2396.07|2394.57|2396.12|2394.62|2396.12|2394.62|2396.07|2394.57|0
1642051060000|2022-01-13 05:17:40|2396.09|2394.59|2396.03|2394.53|2396.09|2394.59|2396.03|2394.53|0
1642051070000|2022-01-13 05:17:50|2396.02|2394.52|2395.9|2394.4|2396.02|2394.52|2395.9|2394.4|0
1642051080000|2022-01-13 05:18:00|2395.86|2394.36|2395.64|2394.14|2395.9|2394.4|2395.57|2394.07|0
1642051090000|2022-01-13 05:18:10|2395.55|2394.05|2395.64|2394.14|2395.64|2394.14|2395.54|2394.04|0
1642051100000|2022-01-13 05:18:20|2395.61|2394.11|2395.54|2394.04|2395.64|2394.14|2395.54|2394.04|0
1642051110000|2022-01-13 05:18:30|2395.55|2394.05|2395.55|2394.05|2395.64|2394.14|2395.55|2394.05|0
1642051120000|2022-01-13 05:18:40|2395.59|2394.09|2395.66|2394.16|2395.66|2394.16|2395.55|2394.05|0
1642051130000|2022-01-13 05:18:50|2395.67|2394.17|2395.57|2394.07|2395.67|2394.17|2395.57|2394.07|0
1642051140000|2022-01-13 05:19:00|2395.55|2394.05|2395.57|2394.07|2395.57|2394.07|2395.55|2394.05|0
1642051180000|2022-01-13 05:19:40|2395.56|2394.06|2395.55|2394.05|2395.57|2394.07|2395.55|2394.05|0
1642051190000|2022-01-13 05:19:50|2395.57|2394.07|2395.56|2394.06|2395.57|2394.07|2395.55|2394.05|0
1642051200000|2022-01-13 05:20:00|2395.55|2394.05|2395.45|2393.95|2395.55|2394.05|2395.34|2393.84|0
1642051210000|2022-01-13 05:20:10|2395.41|2393.91|2395.36|2393.86|2395.41|2393.91|2395.36|2393.86|0
1642051230000|2022-01-13 05:20:30|2395.34|2393.84|2395.34|2393.84|2395.34|2393.84|2395.34|2393.84|0
1642051240000|2022-01-13 05:20:40|2395.36|2393.86|2395.34|2393.84|2395.36|2393.86|2395.34|2393.84|0
1642051250000|2022-01-13 05:20:50|2395.33|2393.83|2395.33|2393.83|2395.34|2393.84|2395.33|2393.83|0
1642051260000|2022-01-13 05:21:00|2395.34|2393.84|2395.34|2393.84|2395.34|2393.84|2395.33|2393.83|0
1642051270000|2022-01-13 05:21:10|2395.38|2393.88|2395.55|2394.05|2395.56|2394.06|2395.38|2393.88|0
1642051280000|2022-01-13 05:21:20|2395.54|2394.04|2395.36|2393.86|2395.54|2394.04|2395.33|2393.83|0
1642051290000|2022-01-13 05:21:30|2395.42|2393.92|2395.55|2394.05|2395.55|2394.05|2395.42|2393.92|0
1642051300000|2022-01-13 05:21:40|2395.56|2394.06|2395.57|2394.07|2395.57|2394.07|2395.56|2394.06|0
1642051310000|2022-01-13 05:21:50|2395.55|2394.05|2395.57|2394.07|2395.57|2394.07|2395.55|2394.05|0
1642051320000|2022-01-13 05:22:00|2395.5|2394|2395.44|2393.94|2395.5|2394|2395.34|2393.84|0
1642051330000|2022-01-13 05:22:10|2395.43|2393.93|2395.57|2394.07|2395.57|2394.07|2395.43|2393.93|0
1642051340000|2022-01-13 05:22:20|2395.58|2394.08|2395.43|2393.93|2395.58|2394.08|2395.43|2393.93|0
1642051350000|2022-01-13 05:22:30|2395.44|2393.94|2395.43|2393.93|2395.56|2394.06|2395.43|2393.93|0
1642051360000|2022-01-13 05:22:40|2395.47|2393.97|2395.56|2394.06|2395.56|2394.06|2395.47|2393.97|0
1642051370000|2022-01-13 05:22:50|2395.53|2394.03|2395.43|2393.93|2395.56|2394.06|2395.43|2393.93|0
1642051380000|2022-01-13 05:23:00|2395.4|2393.9|2395.22|2393.72|2395.4|2393.9|2395.12|2393.62|0
1642051390000|2022-01-13 05:23:10|2395.26|2393.76|2395.24|2393.74|2395.36|2393.86|2395.24|2393.74|0
1642051400000|2022-01-13 05:23:20|2395.27|2393.77|2395.36|2393.86|2395.36|2393.86|2395.27|2393.77|0
1642051410000|2022-01-13 05:23:30|2395.37|2393.87|2395.37|2393.87|2395.37|2393.87|2395.37|2393.87|0
1642051430000|2022-01-13 05:23:50|2395.36|2393.86|2395.36|2393.86|2395.37|2393.87|2395.36|2393.86|0
1642051440000|2022-01-13 05:24:00|2395.37|2393.87|2395.46|2393.96|2395.46|2393.96|2395.37|2393.87|0
1642051450000|2022-01-13 05:24:10|2395.5|2394|2395.46|2393.96|2395.58|2394.08|2395.46|2393.96|0
1642051460000|2022-01-13 05:24:20|2395.37|2393.87|2395.36|2393.86|2395.37|2393.87|2395.36|2393.86|0
1642051480000|2022-01-13 05:24:40|2395.39|2393.89|2395.46|2393.96|2395.46|2393.96|2395.39|2393.89|0
1642051490000|2022-01-13 05:24:50|2395.5|2394|2395.58|2394.08|2395.58|2394.08|2395.5|2394|0
1642051500000|2022-01-13 05:25:00|2395.51|2394.01|2395.48|2393.98|2395.6|2394.1|2395.37|2393.87|0
1642051510000|2022-01-13 05:25:10|2395.44|2393.94|2395.48|2393.98|2395.6|2394.1|2395.39|2393.89|0
1642051520000|2022-01-13 05:25:20|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|2395.46|2393.96|0
1642051530000|2022-01-13 05:25:30|2395.47|2393.97|2395.58|2394.08|2395.6|2394.1|2395.47|2393.97|0
1642051550000|2022-01-13 05:25:50|2395.59|2394.09|2395.58|2394.08|2395.6|2394.1|2395.58|2394.08|0
1642051560000|2022-01-13 05:26:00|2395.6|2394.1|2395.58|2394.08|2395.6|2394.1|2395.58|2394.08|0
1642051570000|2022-01-13 05:26:10|2395.57|2394.07|2395.36|2393.86|2395.57|2394.07|2395.36|2393.86|0
1642051580000|2022-01-13 05:26:20|2395.39|2393.89|2395.34|2393.84|2395.45|2393.95|2395.34|2393.84|0
1642051600000|2022-01-13 05:26:40|2395.33|2393.83|2395.33|2393.83|2395.33|2393.83|2395.33|2393.83|0
1642051620000|2022-01-13 05:27:00|2395.34|2393.84|2395.34|2393.84|2395.34|2393.84|2395.34|2393.84|0
1642051630000|2022-01-13 05:27:10|2395.41|2393.91|2395.55|2394.05|2395.55|2394.05|2395.41|2393.91|0
1642051640000|2022-01-13 05:27:20|2395.54|2394.04|2395.54|2394.04|2395.55|2394.05|2395.54|2394.04|0
1642051650000|2022-01-13 05:27:30|2395.33|2393.83|2395.43|2393.93|2395.43|2393.93|2395.33|2393.83|0
1642051660000|2022-01-13 05:27:40|2395.4|2393.9|2395.33|2393.83|2395.4|2393.9|2395.33|2393.83|0
1642051670000|2022-01-13 05:27:50|2395.34|2393.84|2395.43|2393.93|2395.44|2393.94|2395.34|2393.84|0
1642051680000|2022-01-13 05:28:00|2395.44|2393.94|2395.58|2394.08|2395.58|2394.08|2395.44|2393.94|0
1642051700000|2022-01-13 05:28:20|2395.55|2394.05|2395.35|2393.85|2395.55|2394.05|2395.35|2393.85|0
1642051710000|2022-01-13 05:28:30|2395.36|2393.86|2395.34|2393.84|2395.45|2393.95|2395.34|2393.84|0
1642051720000|2022-01-13 05:28:40|2395.33|2393.83|2395.21|2393.71|2395.34|2393.84|2395.2|2393.7|0
1642051730000|2022-01-13 05:28:50|2395.24|2393.74|2395.34|2393.84|2395.34|2393.84|2395.24|2393.74|0
1642051750000|2022-01-13 05:29:10|2395.36|2393.86|2395.43|2393.93|2395.45|2393.95|2395.36|2393.86|0
1642051760000|2022-01-13 05:29:20|2395.45|2393.95|2395.44|2393.94|2395.45|2393.95|2395.43|2393.93|0
1642051770000|2022-01-13 05:29:30|2395.43|2393.93|2395.34|2393.84|2395.43|2393.93|2395.34|2393.84|0
1642051780000|2022-01-13 05:29:40|2395.38|2393.88|2395.43|2393.93|2395.43|2393.93|2395.38|2393.88|0
1642051790000|2022-01-13 05:29:50|2395.42|2393.92|2395.34|2393.84|2395.42|2393.92|2395.2|2393.7|0
1642051800000|2022-01-13 05:30:00|2395.36|2393.86|2395.34|2393.84|2395.36|2393.86|2395.34|2393.84|0
1642051810000|2022-01-13 05:30:10|2395.35|2393.85|2395.36|2393.86|2395.36|2393.86|2395.35|2393.85|0
1642051820000|2022-01-13 05:30:20|2395.35|2393.85|2395.22|2393.72|2395.36|2393.86|2395.22|2393.72|0
1642051830000|2022-01-13 05:30:30|2395.26|2393.76|2395.22|2393.72|2395.34|2393.84|2395.21|2393.71|0
1642051840000|2022-01-13 05:30:40|2395.26|2393.76|2395.34|2393.84|2395.34|2393.84|2395.26|2393.76|0
1642051850000|2022-01-13 05:30:50|2395.31|2393.81|2395.34|2393.84|2395.34|2393.84|2395.22|2393.72|0
1642051860000|2022-01-13 05:31:00|2395.31|2393.81|2395.36|2393.86|2395.46|2393.96|2395.22|2393.72|0
1642051870000|2022-01-13 05:31:10|2395.29|2393.79|2395.01|2393.51|2395.29|2393.79|2395.01|2393.51|0
1642051880000|2022-01-13 05:31:20|2395|2393.5|2395|2393.5|2395|2393.5|2394.91|2393.41|0
1642051890000|2022-01-13 05:31:30|2394.96|2393.46|2394.66|2393.16|2394.96|2393.46|2394.66|2393.16|0
1642051930000|2022-01-13 05:32:10|2394.67|2393.17|2394.69|2393.19|2394.88|2393.38|2394.66|2393.16|0
1642051940000|2022-01-13 05:32:20|2394.75|2393.25|2394.66|2393.16|2394.87|2393.37|2394.66|2393.16|0
1642051950000|2022-01-13 05:32:30|2394.69|2393.19|2394.66|2393.16|2394.75|2393.25|2394.66|2393.16|0
1642051960000|2022-01-13 05:32:40|2394.67|2393.17|2394.76|2393.26|2394.76|2393.26|2394.67|2393.17|0
1642051970000|2022-01-13 05:32:50|2394.88|2393.38|2394.76|2393.26|2394.88|2393.38|2394.75|2393.25|0
1642051980000|2022-01-13 05:33:00|2394.74|2393.24|2394.74|2393.24|2394.86|2393.36|2394.74|2393.24|0
1642051990000|2022-01-13 05:33:10|2394.78|2393.28|2394.74|2393.24|2394.87|2393.37|2394.74|2393.24|0
1642052000000|2022-01-13 05:33:20|2394.71|2393.21|2394.73|2393.23|2394.74|2393.24|2394.64|2393.14|0
1642052010000|2022-01-13 05:33:30|2394.74|2393.24|2394.87|2393.37|2394.97|2393.47|2394.73|2393.23|0
1642052030000|2022-01-13 05:33:50|2394.89|2393.39|2394.89|2393.39|2394.89|2393.39|2394.88|2393.38|0
1642052040000|2022-01-13 05:34:00|2394.87|2393.37|2394.98|2393.48|2394.98|2393.48|2394.87|2393.37|0
1642052050000|2022-01-13 05:34:10|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|2395.1|2393.6|0
1642052060000|2022-01-13 05:34:20|2395.11|2393.61|2395.1|2393.6|2395.11|2393.61|2395.1|2393.6|0
1642052070000|2022-01-13 05:34:30|2395.11|2393.61|2395.11|2393.61|2395.11|2393.61|2395.08|2393.58|0
1642052080000|2022-01-13 05:34:40|2395.15|2393.65|2395.2|2393.7|2395.2|2393.7|2395.15|2393.65|0
1642052090000|2022-01-13 05:34:50|2395.17|2393.67|2395.1|2393.6|2395.17|2393.67|2395.1|2393.6|0
1642052100000|2022-01-13 05:35:00|2395.09|2393.59|2395.11|2393.61|2395.2|2393.7|2395.08|2393.58|0
1642052110000|2022-01-13 05:35:10|2395.15|2393.65|2395.34|2393.84|2395.34|2393.84|2395.15|2393.65|0
1642052150000|2022-01-13 05:35:50|2395.35|2393.85|2395.36|2393.86|2395.37|2393.87|2395.35|2393.85|0
1642052160000|2022-01-13 05:36:00|2395.35|2393.85|2395.58|2394.08|2395.58|2394.08|2395.35|2393.85|0
1642052170000|2022-01-13 05:36:10|2395.59|2394.09|2395.68|2394.18|2395.82|2394.32|2395.58|2394.08|0
1642052180000|2022-01-13 05:36:20|2395.66|2394.16|2395.65|2394.15|2395.66|2394.16|2395.56|2394.06|0
1642052190000|2022-01-13 05:36:30|2395.66|2394.16|2395.56|2394.06|2395.66|2394.16|2395.55|2394.05|0
1642052200000|2022-01-13 05:36:40|2395.59|2394.09|2395.66|2394.16|2395.66|2394.16|2395.56|2394.06|0
1642052210000|2022-01-13 05:36:50|2395.7|2394.2|2395.66|2394.16|2395.78|2394.28|2395.56|2394.06|0
1642052220000|2022-01-13 05:37:00|2395.63|2394.13|2395.78|2394.28|2395.78|2394.28|2395.56|2394.06|0
1642052230000|2022-01-13 05:37:10|2395.77|2394.27|2395.77|2394.27|2395.77|2394.27|2395.65|2394.15|0
1642052250000|2022-01-13 05:37:30|2395.78|2394.28|2395.77|2394.27|2395.78|2394.28|2395.77|2394.27|0
1642052270000|2022-01-13 05:37:50|2395.75|2394.25|2395.77|2394.27|2395.77|2394.27|2395.63|2394.13|0
1642052280000|2022-01-13 05:38:00|2395.78|2394.28|2395.78|2394.28|2395.78|2394.28|2395.78|2394.28|0
1642052290000|2022-01-13 05:38:10|2395.77|2394.27|2395.65|2394.15|2395.77|2394.27|2395.65|2394.15|0
1642052300000|2022-01-13 05:38:20|2395.64|2394.14|2395.65|2394.15|2395.65|2394.15|2395.54|2394.04|0
1642052330000|2022-01-13 05:38:50|2395.68|2394.18|2395.54|2394.04|2395.78|2394.28|2395.54|2394.04|0
1642052340000|2022-01-13 05:39:00|2395.42|2393.92|2395.41|2393.91|2395.42|2393.92|2395.41|2393.91|0
1642052350000|2022-01-13 05:39:10|2395.44|2393.94|2395.53|2394.03|2395.53|2394.03|2395.4|2393.9|0
1642052370000|2022-01-13 05:39:30|2395.49|2393.99|2395.53|2394.03|2395.53|2394.03|2395.4|2393.9|0
1642052380000|2022-01-13 05:39:40|2395.49|2393.99|2395.53|2394.03|2395.62|2394.12|2395.39|2393.89|0
1642052400000|2022-01-13 05:40:00|2395.56|2394.06|2395.63|2394.13|2395.75|2394.25|2395.56|2394.06|0
1642052410000|2022-01-13 05:40:10|2395.62|2394.12|2395.63|2394.13|2395.63|2394.13|2395.53|2394.03|0
1642052420000|2022-01-13 05:40:20|2395.62|2394.12|2395.53|2394.03|2395.62|2394.12|2395.53|2394.03|0
1642052430000|2022-01-13 05:40:30|2395.49|2393.99|2395.53|2394.03|2395.53|2394.03|2395.41|2393.91|0
1642052440000|2022-01-13 05:40:40|2395.56|2394.06|2395.62|2394.12|2395.62|2394.12|2395.53|2394.03|0
1642052450000|2022-01-13 05:40:50|2395.58|2394.08|2395.53|2394.03|2395.62|2394.12|2395.53|2394.03|0
1642052460000|2022-01-13 05:41:00|2395.56|2394.06|2395.53|2394.03|2395.63|2394.13|2395.53|2394.03|0
1642052470000|2022-01-13 05:41:10|2395.56|2394.06|2395.53|2394.03|2395.62|2394.12|2395.53|2394.03|0
1642052480000|2022-01-13 05:41:20|2395.51|2394.01|2395.51|2394.01|2395.52|2394.02|2395.51|2394.01|0
1642052490000|2022-01-13 05:41:30|2395.48|2393.98|2395.16|2393.66|2395.48|2393.98|2395.16|2393.66|0
1642052500000|2022-01-13 05:41:40|2395.12|2393.62|2395.05|2393.55|2395.12|2393.62|2395.05|2393.55|0
1642052520000|2022-01-13 05:42:00|2395.06|2393.56|2395.16|2393.66|2395.16|2393.66|2395.06|2393.56|0
1642052530000|2022-01-13 05:42:10|2395.12|2393.62|2395.06|2393.56|2395.16|2393.66|2395.06|2393.56|0
1642052540000|2022-01-13 05:42:20|2395.1|2393.6|2395.06|2393.56|2395.16|2393.66|2395.06|2393.56|0
1642052560000|2022-01-13 05:42:40|2395.05|2393.55|2395.16|2393.66|2395.16|2393.66|2395.05|2393.55|0
1642052570000|2022-01-13 05:42:50|2395.12|2393.62|2395.16|2393.66|2395.27|2393.77|2395.05|2393.55|0
1642052580000|2022-01-13 05:43:00|2395.15|2393.65|2395.05|2393.55|2395.15|2393.65|2395.04|2393.54|0
1642052590000|2022-01-13 05:43:10|2395.04|2393.54|2395.04|2393.54|2395.04|2393.54|2395.04|2393.54|0
1642052600000|2022-01-13 05:43:20|2395.02|2393.52|2395.03|2393.53|2395.13|2393.63|2395.02|2393.52|0
1642052610000|2022-01-13 05:43:30|2395.04|2393.54|2395.04|2393.54|2395.04|2393.54|2395.04|2393.54|0
1642052630000|2022-01-13 05:43:50|2395.05|2393.55|2395.26|2393.76|2395.26|2393.76|2395.05|2393.55|0
1642052640000|2022-01-13 05:44:00|2395.28|2393.78|2395.28|2393.78|2395.28|2393.78|2395.28|2393.78|0
1642052650000|2022-01-13 05:44:10|2395.26|2393.76|2395.26|2393.76|2395.28|2393.78|2395.26|2393.76|0
1642052660000|2022-01-13 05:44:20|2395.28|2393.78|2395.26|2393.76|2395.28|2393.78|2395.26|2393.76|0
1642052670000|2022-01-13 05:44:30|2395.28|2393.78|2395.49|2393.99|2395.5|2394|2395.27|2393.77|0
1642052680000|2022-01-13 05:44:40|2395.48|2393.98|2395.48|2393.98|2395.49|2393.99|2395.26|2393.76|0
1642052690000|2022-01-13 05:44:50|2395.41|2393.91|2395.26|2393.76|2395.41|2393.91|2395.26|2393.76|0
1642052700000|2022-01-13 05:45:00|2395.25|2393.75|2395.25|2393.75|2395.26|2393.76|2395.24|2393.74|0
1642052720000|2022-01-13 05:45:20|2395.22|2393.72|2395.34|2393.84|2395.35|2393.85|2395.12|2393.62|0
1642052730000|2022-01-13 05:45:30|2395.35|2393.85|2395.36|2393.86|2395.36|2393.86|2395.35|2393.85|0
1642052740000|2022-01-13 05:45:40|2395.34|2393.84|2395.25|2393.75|2395.34|2393.84|2395.25|2393.75|0
1642052750000|2022-01-13 05:45:50|2395.26|2393.76|2395.25|2393.75|2395.26|2393.76|2395.25|2393.75|0
1642052760000|2022-01-13 05:46:00|2395.26|2393.76|2395.26|2393.76|2395.26|2393.76|2395.25|2393.75|0
1642052770000|2022-01-13 05:46:10|2395.25|2393.75|2395.26|2393.76|2395.26|2393.76|2395.25|2393.75|0
1642052780000|2022-01-13 05:46:20|2395.25|2393.75|2395.04|2393.54|2395.25|2393.75|2395.04|2393.54|0
1642052790000|2022-01-13 05:46:30|2395.07|2393.57|2395.03|2393.53|2395.13|2393.63|2395.03|2393.53|0
1642052800000|2022-01-13 05:46:40|2395.12|2393.62|2395.13|2393.63|2395.13|2393.63|2395.04|2393.54|0
1642052810000|2022-01-13 05:46:50|2395.04|2393.54|2395.03|2393.53|2395.04|2393.54|2395.03|2393.53|0
1642052830000|2022-01-13 05:47:10|2395.01|2393.51|2395.01|2393.51|2395.02|2393.52|2395.01|2393.51|0
1642052840000|2022-01-13 05:47:20|2395.02|2393.52|2395.01|2393.51|2395.03|2393.53|2395.01|2393.51|0
1642052850000|2022-01-13 05:47:30|2395|2393.5|2395.04|2393.54|2395.04|2393.54|2395|2393.5|0
1642052860000|2022-01-13 05:47:40|2395.07|2393.57|2395.13|2393.63|2395.13|2393.63|2395.04|2393.54|0
1642052870000|2022-01-13 05:47:50|2395.1|2393.6|2395.04|2393.54|2395.1|2393.6|2395.04|2393.54|0
1642052880000|2022-01-13 05:48:00|2395.03|2393.53|2395.03|2393.53|2395.03|2393.53|2395.03|2393.53|0
1642052890000|2022-01-13 05:48:10|2395.04|2393.54|2395.03|2393.53|2395.04|2393.54|2395.03|2393.53|0
1642052900000|2022-01-13 05:48:20|2395.04|2393.54|2395.03|2393.53|2395.04|2393.54|2395.03|2393.53|0
1642052910000|2022-01-13 05:48:30|2395.04|2393.54|2395.15|2393.65|2395.26|2393.76|2395.04|2393.54|0
1642052920000|2022-01-13 05:48:40|2395.18|2393.68|2395.26|2393.76|2395.27|2393.77|2395.18|2393.68|0
1642052930000|2022-01-13 05:48:50|2395.23|2393.73|2395.16|2393.66|2395.28|2393.78|2395.15|2393.65|0
1642052940000|2022-01-13 05:49:00|2395.19|2393.69|2395.29|2393.79|2395.29|2393.79|2395.07|2393.57|0
1642052950000|2022-01-13 05:49:10|2395.33|2393.83|2395.17|2393.67|2395.4|2393.9|2395.17|2393.67|0
1642052960000|2022-01-13 05:49:20|2395.16|2393.66|2395.07|2393.57|2395.16|2393.66|2395.07|2393.57|0
1642052970000|2022-01-13 05:49:30|2395.06|2393.56|2395.07|2393.57|2395.16|2393.66|2395.06|2393.56|0
1642052980000|2022-01-13 05:49:40|2395.06|2393.56|2395.16|2393.66|2395.16|2393.66|2395.06|2393.56|0
1642053000000|2022-01-13 05:50:00|2395.17|2393.67|2395.17|2393.67|2395.29|2393.79|2395.16|2393.66|0
1642053010000|2022-01-13 05:50:10|2395.16|2393.66|2395.16|2393.66|2395.16|2393.66|2395.16|2393.66|0
1642053020000|2022-01-13 05:50:20|2395.19|2393.69|2395.16|2393.66|2395.28|2393.78|2395.15|2393.65|0
1642053030000|2022-01-13 05:50:30|2395.19|2393.69|2395.15|2393.65|2395.28|2393.78|2395.15|2393.65|0
1642053040000|2022-01-13 05:50:40|2395.16|2393.66|2395.15|2393.65|2395.16|2393.66|2395.15|2393.65|0
1642053050000|2022-01-13 05:50:50|2395.16|2393.66|2395.16|2393.66|2395.16|2393.66|2395.15|2393.65|0
1642053060000|2022-01-13 05:51:00|2395.19|2393.69|2395.28|2393.78|2395.29|2393.79|2395.19|2393.69|0
1642053070000|2022-01-13 05:51:10|2395.29|2393.79|2395.29|2393.79|2395.29|2393.79|2395.29|2393.79|0
1642053080000|2022-01-13 05:51:20|2395.28|2393.78|2395.16|2393.66|2395.29|2393.79|2395.16|2393.66|0
1642053090000|2022-01-13 05:51:30|2395.19|2393.69|2395.28|2393.78|2395.28|2393.78|2395.19|2393.69|0
1642053100000|2022-01-13 05:51:40|2395.37|2393.87|2395.38|2393.88|2395.38|2393.88|2395.37|2393.87|0
1642053120000|2022-01-13 05:52:00|2395.39|2393.89|2395.28|2393.78|2395.4|2393.9|2395.28|2393.78|0
1642053130000|2022-01-13 05:52:10|2395.29|2393.79|2395.28|2393.78|2395.29|2393.79|2395.28|2393.78|0
1642053140000|2022-01-13 05:52:20|2395.29|2393.79|2395.29|2393.79|2395.29|2393.79|2395.28|2393.78|0
1642053160000|2022-01-13 05:52:40|2395.33|2393.83|2395.53|2394.03|2395.53|2394.03|2395.31|2393.81|0
1642053170000|2022-01-13 05:52:50|2395.52|2394.02|2395.53|2394.03|2395.53|2394.03|2395.52|2394.02|0
1642053180000|2022-01-13 05:53:00|2395.54|2394.04|2395.54|2394.04|2395.54|2394.04|2395.54|2394.04|0
1642053190000|2022-01-13 05:53:10|2395.55|2394.05|2395.53|2394.03|2395.55|2394.05|2395.53|2394.03|0
1642053200000|2022-01-13 05:53:20|2395.54|2394.04|2395.53|2394.03|2395.55|2394.05|2395.53|2394.03|0
1642053210000|2022-01-13 05:53:30|2395.57|2394.07|2395.57|2394.07|2395.57|2394.07|2395.57|2394.07|0
1642053220000|2022-01-13 05:53:40|2395.58|2394.08|2395.59|2394.09|2395.59|2394.09|2395.58|2394.08|0
1642053230000|2022-01-13 05:53:50|2395.6|2394.1|2395.69|2394.19|2395.81|2394.31|2395.6|2394.1|0
1642053240000|2022-01-13 05:54:00|2395.73|2394.23|2395.69|2394.19|2395.81|2394.31|2395.68|2394.18|0
1642053250000|2022-01-13 05:54:10|2395.73|2394.23|2395.83|2394.33|2395.83|2394.33|2395.73|2394.23|0
1642053260000|2022-01-13 05:54:20|2395.86|2394.36|2395.83|2394.33|2395.93|2394.43|2395.83|2394.33|0
1642053270000|2022-01-13 05:54:30|2395.84|2394.34|2396.06|2394.56|2396.06|2394.56|2395.62|2394.12|0
1642053280000|2022-01-13 05:54:40|2395.85|2394.35|2395.71|2394.21|2395.85|2394.35|2395.71|2394.21|0
1642053290000|2022-01-13 05:54:50|2395.67|2394.17|2395.62|2394.12|2395.67|2394.17|2395.62|2394.12|0
1642053300000|2022-01-13 05:55:00|2395.61|2394.11|2395.38|2393.88|2395.62|2394.12|2395.38|2393.88|0
1642053310000|2022-01-13 05:55:10|2395.39|2393.89|2395.38|2393.88|2395.39|2393.89|2395.38|2393.88|0
1642053320000|2022-01-13 05:55:20|2395.39|2393.89|2395.38|2393.88|2395.39|2393.89|2395.38|2393.88|0
1642053330000|2022-01-13 05:55:30|2395.39|2393.89|2395.39|2393.89|2395.39|2393.89|2395.38|2393.88|0
1642053350000|2022-01-13 05:55:50|2395.38|2393.88|2395.38|2393.88|2395.38|2393.88|2395.38|2393.88|0
1642053370000|2022-01-13 05:56:10|2395.37|2393.87|2395.36|2393.86|2395.37|2393.87|2395.36|2393.86|0
1642053400000|2022-01-13 05:56:40|2395.35|2393.85|2395.56|2394.06|2395.56|2394.06|2395.23|2393.73|0
1642053410000|2022-01-13 05:56:50|2395.57|2394.07|2395.78|2394.28|2395.78|2394.28|2395.57|2394.07|0
1642053420000|2022-01-13 05:57:00|2395.77|2394.27|2395.56|2394.06|2395.77|2394.27|2395.56|2394.06|0
1642053430000|2022-01-13 05:57:10|2395.55|2394.05|2395.54|2394.04|2395.55|2394.05|2395.54|2394.04|0
1642053440000|2022-01-13 05:57:20|2395.55|2394.05|2395.33|2393.83|2395.55|2394.05|2395.32|2393.82|0
1642053450000|2022-01-13 05:57:30|2395.32|2393.82|2395.28|2393.78|2395.32|2393.82|2395.28|2393.78|0
1642053460000|2022-01-13 05:57:40|2395.19|2393.69|2395.18|2393.68|2395.3|2393.8|2395.08|2393.58|0
1642053470000|2022-01-13 05:57:50|2395.19|2393.69|2395.08|2393.58|2395.19|2393.69|2395.08|2393.58|0
1642053480000|2022-01-13 05:58:00|2395.09|2393.59|2395.09|2393.59|2395.09|2393.59|2395.08|2393.58|0
1642053490000|2022-01-13 05:58:10|2395.08|2393.58|2395.11|2393.61|2395.11|2393.61|2395.08|2393.58|0
1642053500000|2022-01-13 05:58:20|2395.18|2393.68|2395.33|2393.83|2395.35|2393.85|2395.18|2393.68|0
1642053510000|2022-01-13 05:58:30|2395.32|2393.82|2395.32|2393.82|2395.33|2393.83|2395.12|2393.62|0
1642053520000|2022-01-13 05:58:40|2395.33|2393.83|2395.33|2393.83|2395.33|2393.83|2395.33|2393.83|0
1642053530000|2022-01-13 05:58:50|2395.32|2393.82|2395.09|2393.59|2395.32|2393.82|2395.09|2393.59|0
1642053540000|2022-01-13 05:59:00|2395.08|2393.58|2395.19|2393.69|2395.3|2393.8|2395.08|2393.58|0
1642053550000|2022-01-13 05:59:10|2395.18|2393.68|2395.3|2393.8|2395.3|2393.8|2395.17|2393.67|0
1642053560000|2022-01-13 05:59:20|2395.29|2393.79|2395.26|2393.76|2395.29|2393.79|2395.17|2393.67|0
1642053570000|2022-01-13 05:59:30|2395.17|2393.67|2395.07|2393.57|2395.17|2393.67|2395.07|2393.57|0
1642053580000|2022-01-13 05:59:40|2395.08|2393.58|2395.3|2393.8|2395.3|2393.8|2395.08|2393.58|0
1642053590000|2022-01-13 05:59:50|2395.32|2393.82|2395.32|2393.82|2395.33|2393.83|2395.32|2393.82|0
1642053600000|2022-01-13 06:00:00|2395.33|2393.83|2395.57|2394.07|2395.67|2394.17|2395.33|2393.83|0
1642053610000|2022-01-13 06:00:10|2395.59|2394.09|2395.82|2394.32|2395.83|2394.33|2395.59|2394.09|0
1642053620000|2022-01-13 06:00:20|2395.81|2394.31|2395.35|2393.85|2395.82|2394.32|2395.35|2393.85|0
1642053630000|2022-01-13 06:00:30|2395.32|2393.82|2395.11|2393.61|2395.33|2393.83|2395.09|2393.59|0
1642053640000|2022-01-13 06:00:40|2395.09|2393.59|2395.11|2393.61|2395.11|2393.61|2395.09|2393.59|0
1642053650000|2022-01-13 06:00:50|2395.09|2393.59|2395.3|2393.8|2395.3|2393.8|2395.09|2393.59|0
1642053660000|2022-01-13 06:01:00|2395.29|2393.79|2395.07|2393.57|2395.29|2393.79|2395.06|2393.56|0
1642053670000|2022-01-13 06:01:10|2395.06|2393.56|2395.29|2393.79|2395.29|2393.79|2395.05|2393.55|0
1642053680000|2022-01-13 06:01:20|2395.28|2393.78|2395.29|2393.79|2395.3|2393.8|2395.28|2393.78|0
1642053690000|2022-01-13 06:01:30|2395.3|2393.8|2395.3|2393.8|2395.3|2393.8|2395.29|2393.79|0
1642053700000|2022-01-13 06:01:40|2395.34|2393.84|2395.54|2394.04|2395.54|2394.04|2395.34|2393.84|0
1642053710000|2022-01-13 06:01:50|2395.56|2394.06|2395.65|2394.15|2395.65|2394.15|2395.56|2394.06|0
1642053720000|2022-01-13 06:02:00|2395.61|2394.11|2395.65|2394.15|2395.65|2394.15|2395.54|2394.04|0
1642053730000|2022-01-13 06:02:10|2395.61|2394.11|2395.56|2394.06|2395.61|2394.11|2395.54|2394.04|0
1642053740000|2022-01-13 06:02:20|2395.59|2394.09|2395.66|2394.16|2395.66|2394.16|2395.57|2394.07|0
1642053750000|2022-01-13 06:02:30|2395.62|2394.12|2395.65|2394.15|2395.78|2394.28|2395.56|2394.06|0
1642053760000|2022-01-13 06:02:40|2395.61|2394.11|2395.55|2394.05|2395.61|2394.11|2395.33|2393.83|0
1642053770000|2022-01-13 06:02:50|2395.56|2394.06|2395.54|2394.04|2395.56|2394.06|2395.54|2394.04|0
1642053780000|2022-01-13 06:03:00|2395.53|2394.03|2395.32|2393.82|2395.53|2394.03|2395.32|2393.82|0
1642053790000|2022-01-13 06:03:10|2395.39|2393.89|2395.3|2393.8|2395.53|2394.03|2395.19|2393.69|0
1642053800000|2022-01-13 06:03:20|2395.32|2393.82|2395.09|2393.59|2395.32|2393.82|2395.09|2393.59|0
1642053810000|2022-01-13 06:03:30|2395.1|2393.6|2395.11|2393.61|2395.11|2393.61|2395.09|2393.59|0
1642053820000|2022-01-13 06:03:40|2395.18|2393.68|2395.56|2394.06|2395.56|2394.06|2395.18|2393.68|0
1642053830000|2022-01-13 06:03:50|2395.57|2394.07|2395.44|2393.94|2395.57|2394.07|2395.44|2393.94|0
1642053840000|2022-01-13 06:04:00|2395.47|2393.97|2395.99|2394.49|2395.99|2394.49|2395.47|2393.97|0
1642053850000|2022-01-13 06:04:10|2395.98|2394.48|2396.01|2394.51|2396.01|2394.51|2395.77|2394.27|0
1642053860000|2022-01-13 06:04:20|2396.08|2394.58|2396.26|2394.76|2396.46|2394.96|2396.08|2394.58|0
1642053870000|2022-01-13 06:04:30|2396.33|2394.83|2396.23|2394.73|2396.49|2394.99|2396.23|2394.73|0
1642053880000|2022-01-13 06:04:40|2396.22|2394.72|2396.22|2394.72|2396.22|2394.72|2396.22|2394.72|0
1642053890000|2022-01-13 06:04:50|2396.18|2394.68|2396.2|2394.7|2396.2|2394.7|2395.99|2394.49|0
1642053900000|2022-01-13 06:05:00|2396.21|2394.71|2396.22|2394.72|2396.22|2394.72|2396.21|2394.71|0
1642053910000|2022-01-13 06:05:10|2396.21|2394.71|2396.23|2394.73|2396.23|2394.73|2396.21|2394.71|0
1642053920000|2022-01-13 06:05:20|2396.25|2394.75|2396.34|2394.84|2396.46|2394.96|2396.25|2394.75|0
1642053930000|2022-01-13 06:05:30|2396.33|2394.83|2396.47|2394.97|2396.47|2394.97|2396.33|2394.83|0
1642053940000|2022-01-13 06:05:40|2396.48|2394.98|2396.72|2395.22|2396.72|2395.22|2396.48|2394.98|0
1642053950000|2022-01-13 06:05:50|2396.71|2395.21|2396.72|2395.22|2396.72|2395.22|2396.71|2395.21|0
1642053960000|2022-01-13 06:06:00|2396.74|2395.24|2396.51|2395.01|2396.74|2395.24|2396.51|2395.01|0
1642053970000|2022-01-13 06:06:10|2396.5|2395|2396.51|2395.01|2396.51|2395.01|2396.5|2395|0
1642053980000|2022-01-13 06:06:20|2396.5|2395|2396.5|2395|2396.5|2395|2396.5|2395|0
1642053990000|2022-01-13 06:06:30|2396.51|2395.01|2396.61|2395.11|2396.61|2395.11|2396.51|2395.01|0
1642054010000|2022-01-13 06:06:50|2396.59|2395.09|2396.72|2395.22|2396.72|2395.22|2396.59|2395.09|0
1642054020000|2022-01-13 06:07:00|2396.79|2395.29|2396.92|2395.42|2396.94|2395.44|2396.71|2395.21|0
1642054030000|2022-01-13 06:07:10|2396.93|2395.43|2396.95|2395.45|2396.95|2395.45|2396.93|2395.43|0
1642054040000|2022-01-13 06:07:20|2396.94|2395.44|2396.93|2395.43|2396.94|2395.44|2396.93|2395.43|0
1642054050000|2022-01-13 06:07:30|2396.95|2395.45|2396.95|2395.45|2396.95|2395.45|2396.95|2395.45|0
1642054060000|2022-01-13 06:07:40|2396.96|2395.46|2397.18|2395.68|2397.19|2395.69|2396.96|2395.46|0
1642054070000|2022-01-13 06:07:50|2397.19|2395.69|2397.2|2395.7|2397.2|2395.7|2397.19|2395.69|0
1642054080000|2022-01-13 06:08:00|2397.19|2395.69|2397.19|2395.69|2397.2|2395.7|2397.19|2395.69|0
1642054090000|2022-01-13 06:08:10|2397.2|2395.7|2397.42|2395.92|2397.64|2396.14|2397.2|2395.7|0
1642054100000|2022-01-13 06:08:20|2397.43|2395.93|2397.41|2395.91|2397.52|2396.02|2397.41|2395.91|0
1642054120000|2022-01-13 06:08:40|2397.42|2395.92|2397.41|2395.91|2397.43|2395.93|2397.41|2395.91|0
1642054130000|2022-01-13 06:08:50|2397.4|2395.9|2397.19|2395.69|2397.4|2395.9|2397.19|2395.69|0
1642054140000|2022-01-13 06:09:00|2397.18|2395.68|2397.17|2395.67|2397.19|2395.69|2397.17|2395.67|0
1642054150000|2022-01-13 06:09:10|2397.18|2395.68|2397.18|2395.68|2397.18|2395.68|2397.18|2395.68|0
1642054160000|2022-01-13 06:09:20|2397.17|2395.67|2397.19|2395.69|2397.19|2395.69|2397.17|2395.67|0
1642054170000|2022-01-13 06:09:30|2397.17|2395.67|2396.95|2395.45|2397.17|2395.67|2396.95|2395.45|0
1642054180000|2022-01-13 06:09:40|2396.96|2395.46|2396.96|2395.46|2396.96|2395.46|2396.96|2395.46|0
1642054200000|2022-01-13 06:10:00|2396.95|2395.45|2397.17|2395.67|2397.19|2395.69|2396.95|2395.45|0
1642054210000|2022-01-13 06:10:10|2397.18|2395.68|2397.19|2395.69|2397.19|2395.69|2397.18|2395.68|0
1642054230000|2022-01-13 06:10:30|2397.17|2395.67|2397.4|2395.9|2397.4|2395.9|2397.17|2395.67|0
1642054240000|2022-01-13 06:10:40|2397.47|2395.97|2397.83|2396.33|2397.83|2396.33|2397.47|2395.97|0
1642054260000|2022-01-13 06:11:00|2397.86|2396.36|2398.1|2396.6|2398.1|2396.6|2397.86|2396.36|0
1642054270000|2022-01-13 06:11:10|2398.11|2396.61|2398.11|2396.61|2398.11|2396.61|2398.11|2396.61|0
1642054280000|2022-01-13 06:11:20|2398.18|2396.68|2398.78|2397.28|2398.78|2397.28|2398.18|2396.68|0
1642054290000|2022-01-13 06:11:30|2398.71|2397.21|2398.57|2397.07|2398.71|2397.21|2398.57|2397.07|0
1642054300000|2022-01-13 06:11:40|2398.56|2397.06|2398.77|2397.27|2398.77|2397.27|2398.56|2397.06|0
1642054310000|2022-01-13 06:11:50|2398.75|2397.25|2398.54|2397.04|2398.75|2397.25|2398.54|2397.04|0
1642054320000|2022-01-13 06:12:00|2398.51|2397.01|2398.65|2397.15|2398.65|2397.15|2398.33|2396.83|0
1642054330000|2022-01-13 06:12:10|2398.66|2397.16|2398.65|2397.15|2398.78|2397.28|2398.56|2397.06|0
1642054340000|2022-01-13 06:12:20|2398.61|2397.11|2398.53|2397.03|2398.61|2397.11|2398.53|2397.03|0
1642054350000|2022-01-13 06:12:30|2398.54|2397.04|2398.75|2397.25|2398.75|2397.25|2398.54|2397.04|0
1642054360000|2022-01-13 06:12:40|2398.76|2397.26|2398.77|2397.27|2398.77|2397.27|2398.76|2397.26|0
1642054370000|2022-01-13 06:12:50|2398.78|2397.28|2398.77|2397.27|2398.78|2397.28|2398.77|2397.27|0
1642054390000|2022-01-13 06:13:10|2398.84|2397.34|2398.74|2397.24|2398.98|2397.48|2398.74|2397.24|0
1642054410000|2022-01-13 06:13:30|2398.75|2397.25|2398.75|2397.25|2398.75|2397.25|2398.75|2397.25|0
1642054420000|2022-01-13 06:13:40|2398.74|2397.24|2398.74|2397.24|2398.74|2397.24|2398.74|2397.24|0
1642054430000|2022-01-13 06:13:50|2398.75|2397.25|2398.74|2397.24|2398.75|2397.25|2398.74|2397.24|0
1642054440000|2022-01-13 06:14:00|2398.75|2397.25|2398.77|2397.27|2398.77|2397.27|2398.75|2397.25|0
1642054450000|2022-01-13 06:14:10|2398.75|2397.25|2398.62|2397.12|2398.75|2397.25|2398.53|2397.03|0
1642054460000|2022-01-13 06:14:20|2398.58|2397.08|2398.62|2397.12|2398.62|2397.12|2398.51|2397.01|0
1642054470000|2022-01-13 06:14:30|2398.6|2397.1|2398.61|2397.11|2398.62|2397.12|2398.6|2397.1|0
1642054480000|2022-01-13 06:14:40|2398.62|2397.12|2398.73|2397.23|2398.73|2397.23|2398.6|2397.1|0
1642054490000|2022-01-13 06:14:50|2398.72|2397.22|2398.51|2397.01|2398.72|2397.22|2398.5|2397|0
1642054500000|2022-01-13 06:15:00|2398.52|2397.02|2398.51|2397.01|2398.53|2397.03|2398.51|2397.01|0
1642054510000|2022-01-13 06:15:10|2398.44|2396.94|2398.29|2396.79|2398.44|2396.94|2398.29|2396.79|0
1642054520000|2022-01-13 06:15:20|2398.28|2396.78|2398.08|2396.58|2398.29|2396.79|2398.08|2396.58|0
1642054530000|2022-01-13 06:15:30|2398.07|2396.57|2398.07|2396.57|2398.08|2396.58|2398.07|2396.57|0
1642054540000|2022-01-13 06:15:40|2398.06|2396.56|2398.08|2396.58|2398.08|2396.58|2397.85|2396.35|0
1642054550000|2022-01-13 06:15:50|2398.07|2396.57|2397.86|2396.36|2398.07|2396.57|2397.86|2396.36|0
1642054560000|2022-01-13 06:16:00|2397.87|2396.37|2397.87|2396.37|2397.89|2396.39|2397.87|2396.37|0
1642054570000|2022-01-13 06:16:10|2397.86|2396.36|2397.86|2396.36|2397.86|2396.36|2397.86|2396.36|0
1642054590000|2022-01-13 06:16:30|2397.87|2396.37|2398.07|2396.57|2398.09|2396.59|2397.87|2396.37|0
1642054600000|2022-01-13 06:16:40|2398.08|2396.58|2398.08|2396.58|2398.08|2396.58|2398.08|2396.58|0
1642054610000|2022-01-13 06:16:50|2398.15|2396.65|2398.28|2396.78|2398.29|2396.79|2398.15|2396.65|0
1642054620000|2022-01-13 06:17:00|2398.29|2396.79|2398.31|2396.81|2398.31|2396.81|2398.29|2396.79|0
1642054630000|2022-01-13 06:17:10|2398.3|2396.8|2398.31|2396.81|2398.31|2396.81|2398.3|2396.8|0
1642054650000|2022-01-13 06:17:30|2398.3|2396.8|2398.29|2396.79|2398.3|2396.8|2398.29|2396.79|0
1642054660000|2022-01-13 06:17:40|2398.3|2396.8|2398.53|2397.03|2398.53|2397.03|2398.29|2396.79|0
1642054670000|2022-01-13 06:17:50|2398.46|2396.96|2398.34|2396.84|2398.46|2396.96|2398.32|2396.82|0
1642054680000|2022-01-13 06:18:00|2398.35|2396.85|2398.35|2396.85|2398.35|2396.85|2398.35|2396.85|0
1642054700000|2022-01-13 06:18:20|2398.36|2396.86|2398.36|2396.86|2398.36|2396.86|2398.36|2396.86|0
1642054710000|2022-01-13 06:18:30|2398.35|2396.85|2398.35|2396.85|2398.35|2396.85|2398.35|2396.85|0
1642054720000|2022-01-13 06:18:40|2398.34|2396.84|2398.34|2396.84|2398.34|2396.84|2398.34|2396.84|0
1642054730000|2022-01-13 06:18:50|2398.35|2396.85|2398.34|2396.84|2398.35|2396.85|2398.34|2396.84|0
1642054740000|2022-01-13 06:19:00|2398.35|2396.85|2398.79|2397.29|2398.79|2397.29|2398.34|2396.84|0
1642054760000|2022-01-13 06:19:20|2398.85|2397.35|2399.25|2397.75|2399.25|2397.75|2398.85|2397.35|0
1642054770000|2022-01-13 06:19:30|2399.24|2397.74|2399.23|2397.73|2399.25|2397.75|2399.23|2397.73|0
1642054780000|2022-01-13 06:19:40|2399.24|2397.74|2399.24|2397.74|2399.25|2397.75|2399.12|2397.62|0
1642054790000|2022-01-13 06:19:50|2399.25|2397.75|2399.23|2397.73|2399.25|2397.75|2399.23|2397.73|0
1642054800000|2022-01-13 06:20:00|2399.2|2397.7|2399.25|2397.75|2399.25|2397.75|2399.12|2397.62|0
1642054810000|2022-01-13 06:20:10|2399.27|2397.77|2399.52|2398.02|2399.74|2398.24|2399.27|2397.77|0
1642054820000|2022-01-13 06:20:20|2399.51|2398.01|2399.51|2398.01|2399.52|2398.02|2399.3|2397.8|0
1642054830000|2022-01-13 06:20:30|2399.47|2397.97|2399.39|2397.89|2399.47|2397.97|2399.3|2397.8|0
1642054840000|2022-01-13 06:20:40|2399.35|2397.85|2399.28|2397.78|2399.35|2397.85|2399.28|2397.78|0
1642054850000|2022-01-13 06:20:50|2399.29|2397.79|2399.72|2398.22|2399.72|2398.22|2399.29|2397.79|0
1642054860000|2022-01-13 06:21:00|2399.68|2398.18|2399.49|2397.99|2399.68|2398.18|2399.49|2397.99|0
1642054870000|2022-01-13 06:21:10|2399.5|2398|2399.37|2397.87|2399.7|2398.2|2399.36|2397.86|0
1642054880000|2022-01-13 06:21:20|2399.4|2397.9|2399.49|2397.99|2399.49|2397.99|2399.4|2397.9|0
1642054890000|2022-01-13 06:21:30|2399.48|2397.98|2399.48|2397.98|2399.48|2397.98|2399.48|2397.98|0
1642054900000|2022-01-13 06:21:40|2399.46|2397.96|2399.24|2397.74|2399.46|2397.96|2399.23|2397.73|0
1642054910000|2022-01-13 06:21:50|2399.23|2397.73|2399.25|2397.75|2399.25|2397.75|2399.23|2397.73|0
1642054920000|2022-01-13 06:22:00|2399.27|2397.77|2399.46|2397.96|2399.48|2397.98|2399.27|2397.77|0
1642054930000|2022-01-13 06:22:10|2399.42|2397.92|2399.35|2397.85|2399.42|2397.92|2399.34|2397.84|0
1642054940000|2022-01-13 06:22:20|2399.34|2397.84|2399.35|2397.85|2399.35|2397.85|2399.24|2397.74|0
1642054950000|2022-01-13 06:22:30|2399.38|2397.88|2399.48|2397.98|2399.7|2398.2|2399.36|2397.86|0
1642054960000|2022-01-13 06:22:40|2399.41|2397.91|2399.27|2397.77|2399.41|2397.91|2399.27|2397.77|0
1642054970000|2022-01-13 06:22:50|2399.28|2397.78|2399.27|2397.77|2399.28|2397.78|2399.27|2397.77|0
1642054980000|2022-01-13 06:23:00|2399.28|2397.78|2399.48|2397.98|2399.49|2397.99|2399.28|2397.78|0
1642054990000|2022-01-13 06:23:10|2399.49|2397.99|2399.36|2397.86|2399.49|2397.99|2399.36|2397.86|0
1642055000000|2022-01-13 06:23:20|2399.33|2397.83|2399.25|2397.75|2399.33|2397.83|2399.25|2397.75|0
1642055010000|2022-01-13 06:23:30|2399.29|2397.79|2399.35|2397.85|2399.35|2397.85|2399.29|2397.79|0
1642055020000|2022-01-13 06:23:40|2399.36|2397.86|2399.47|2397.97|2399.47|2397.97|2399.25|2397.75|0
1642055030000|2022-01-13 06:23:50|2399.46|2397.96|2399.35|2397.85|2399.46|2397.96|2399.25|2397.75|0
1642055040000|2022-01-13 06:24:00|2399.36|2397.86|2399.48|2397.98|2399.49|2397.99|2399.36|2397.86|0
1642055050000|2022-01-13 06:24:10|2399.49|2397.99|2399.49|2397.99|2399.49|2397.99|2399.49|2397.99|0
1642055060000|2022-01-13 06:24:20|2399.48|2397.98|2399.36|2397.86|2399.48|2397.98|2399.36|2397.86|0
1642055070000|2022-01-13 06:24:30|2399.35|2397.85|2399.25|2397.75|2399.35|2397.85|2399.25|2397.75|0
1642055080000|2022-01-13 06:24:40|2399.29|2397.79|2399.35|2397.85|2399.36|2397.86|2399.29|2397.79|0
1642055090000|2022-01-13 06:24:50|2399.25|2397.75|2399.35|2397.85|2399.35|2397.85|2399.25|2397.75|0
1642055100000|2022-01-13 06:25:00|2399.31|2397.81|2399.25|2397.75|2399.31|2397.81|2399.25|2397.75|0
1642055110000|2022-01-13 06:25:10|2399.29|2397.79|2399.45|2397.95|2399.46|2397.96|2399.29|2397.79|0
1642055120000|2022-01-13 06:25:20|2399.38|2397.88|2399.24|2397.74|2399.38|2397.88|2399.23|2397.73|0
1642055130000|2022-01-13 06:25:30|2399.17|2397.67|2399.24|2397.74|2399.24|2397.74|2399.02|2397.52|0
1642055140000|2022-01-13 06:25:40|2399.21|2397.71|2399.12|2397.62|2399.21|2397.71|2399.12|2397.62|0
1642055160000|2022-01-13 06:26:00|2399.16|2397.66|2399.12|2397.62|2399.25|2397.75|2399.12|2397.62|0
1642055170000|2022-01-13 06:26:10|2399.11|2397.61|2399.1|2397.6|2399.11|2397.61|2399.01|2397.51|0
1642055180000|2022-01-13 06:26:20|2399.11|2397.61|2399.44|2397.94|2399.44|2397.94|2399.11|2397.61|0
1642055190000|2022-01-13 06:26:30|2399.45|2397.95|2399.45|2397.95|2399.45|2397.95|2399.45|2397.95|0
1642055200000|2022-01-13 06:26:40|2399.52|2398.02|2399.67|2398.17|2399.67|2398.17|2399.52|2398.02|0
1642055210000|2022-01-13 06:26:50|2399.66|2398.16|2399.65|2398.15|2399.66|2398.16|2399.65|2398.15|0
1642055220000|2022-01-13 06:27:00|2399.51|2398.01|2399.23|2397.73|2399.51|2398.01|2399.23|2397.73|0
1642055230000|2022-01-13 06:27:10|2399.22|2397.72|2399.01|2397.51|2399.22|2397.72|2399.01|2397.51|0
1642055240000|2022-01-13 06:27:20|2399|2397.5|2399|2397.5|2399.01|2397.51|2398.99|2397.49|0
1642055250000|2022-01-13 06:27:30|2398.99|2397.49|2398.99|2397.49|2399.01|2397.51|2398.99|2397.49|0
1642055280000|2022-01-13 06:28:00|2398.98|2397.48|2398.77|2397.27|2398.98|2397.48|2398.77|2397.27|0
1642055300000|2022-01-13 06:28:20|2398.7|2397.2|2398.75|2397.25|2398.75|2397.25|2398.54|2397.04|0
1642055310000|2022-01-13 06:28:30|2398.72|2397.22|2398.75|2397.25|2398.75|2397.25|2398.63|2397.13|0
1642055320000|2022-01-13 06:28:40|2398.82|2397.32|2398.75|2397.25|2398.96|2397.46|2398.75|2397.25|0
1642055340000|2022-01-13 06:29:00|2398.74|2397.24|2398.74|2397.24|2398.74|2397.24|2398.74|2397.24|0
1642055370000|2022-01-13 06:29:30|2398.72|2397.22|2398.94|2397.44|2398.94|2397.44|2398.72|2397.22|0
1642055380000|2022-01-13 06:29:40|2398.91|2397.41|2398.84|2397.34|2398.91|2397.41|2398.82|2397.32|0
1642055390000|2022-01-13 06:29:50|2398.87|2397.37|2398.96|2397.46|2398.97|2397.47|2398.87|2397.37|0
1642055400000|2022-01-13 06:30:00|2398.97|2397.47|2398.75|2397.25|2398.97|2397.47|2398.75|2397.25|0
1642055410000|2022-01-13 06:30:10|2398.78|2397.28|2398.96|2397.46|2398.96|2397.46|2398.78|2397.28|0
1642055420000|2022-01-13 06:30:20|2398.94|2397.44|2398.95|2397.45|2398.95|2397.45|2398.94|2397.44|0
1642055430000|2022-01-13 06:30:30|2398.96|2397.46|2398.75|2397.25|2398.96|2397.46|2398.75|2397.25|0
1642055440000|2022-01-13 06:30:40|2398.73|2397.23|2398.6|2397.1|2398.73|2397.23|2398.6|2397.1|0
1642055470000|2022-01-13 06:31:10|2398.63|2397.13|2398.96|2397.46|2398.96|2397.46|2398.63|2397.13|0
1642055480000|2022-01-13 06:31:20|2398.97|2397.47|2398.97|2397.47|2398.97|2397.47|2398.96|2397.46|0
1642055510000|2022-01-13 06:31:50|2399.01|2397.51|2398.97|2397.47|2399.06|2397.56|2398.97|2397.47|0
1642055520000|2022-01-13 06:32:00|2398.96|2397.46|2399.2|2397.7|2399.2|2397.7|2398.96|2397.46|0
1642055530000|2022-01-13 06:32:10|2399.22|2397.72|2399.22|2397.72|2399.22|2397.72|2399.21|2397.71|0
1642055540000|2022-01-13 06:32:20|2399.2|2397.7|2399.19|2397.69|2399.2|2397.7|2399.19|2397.69|0
1642055560000|2022-01-13 06:32:40|2399.2|2397.7|2399.29|2397.79|2399.29|2397.79|2399.2|2397.7|0
1642055570000|2022-01-13 06:32:50|2399.31|2397.81|2399.44|2397.94|2399.44|2397.94|2399.31|2397.81|0
1642055580000|2022-01-13 06:33:00|2399.43|2397.93|2399.43|2397.93|2399.43|2397.93|2399.43|2397.93|0
1642055590000|2022-01-13 06:33:10|2399.41|2397.91|2399.29|2397.79|2399.41|2397.91|2399.29|2397.79|0
1642055620000|2022-01-13 06:33:40|2399.33|2397.83|2399.43|2397.93|2399.43|2397.93|2399.33|2397.83|0
1642055630000|2022-01-13 06:33:50|2399.53|2398.03|2400.31|2398.81|2400.31|2398.81|2399.53|2398.03|0
1642055640000|2022-01-13 06:34:00|2400.32|2398.82|2400.11|2398.61|2400.32|2398.82|2400.11|2398.61|0
1642055650000|2022-01-13 06:34:10|2400.1|2398.6|2400.1|2398.6|2400.1|2398.6|2400.1|2398.6|0
1642055660000|2022-01-13 06:34:20|2400.14|2398.64|2400.34|2398.84|2400.34|2398.84|2400.14|2398.64|0
1642055670000|2022-01-13 06:34:30|2400.37|2398.87|2400.34|2398.84|2400.44|2398.94|2400.34|2398.84|0
1642055680000|2022-01-13 06:34:40|2400.32|2398.82|2400.56|2399.06|2400.56|2399.06|2400.21|2398.71|0
1642055690000|2022-01-13 06:34:50|2400.55|2399.05|2400.76|2399.26|2400.76|2399.26|2400.55|2399.05|0
1642055700000|2022-01-13 06:35:00|2400.77|2399.27|2400.78|2399.28|2400.78|2399.28|2400.66|2399.16|0
1642055720000|2022-01-13 06:35:20|2400.77|2399.27|2400.77|2399.27|2400.78|2399.28|2400.77|2399.27|0
1642055730000|2022-01-13 06:35:30|2400.76|2399.26|2400.76|2399.26|2400.76|2399.26|2400.76|2399.26|0
1642055740000|2022-01-13 06:35:40|2400.62|2399.12|2400.2|2398.7|2400.62|2399.12|2400.19|2398.69|0
1642055750000|2022-01-13 06:35:50|2400.19|2398.69|2400.33|2398.83|2400.33|2398.83|2400.1|2398.6|0
1642055760000|2022-01-13 06:36:00|2400.4|2398.9|2400.55|2399.05|2400.56|2399.06|2400.4|2398.9|0
1642055770000|2022-01-13 06:36:10|2400.54|2399.04|2400.55|2399.05|2400.55|2399.05|2400.54|2399.04|0
1642055780000|2022-01-13 06:36:20|2400.56|2399.06|2400.56|2399.06|2400.56|2399.06|2400.56|2399.06|0
1642055790000|2022-01-13 06:36:30|2400.55|2399.05|2400.55|2399.05|2400.55|2399.05|2400.55|2399.05|0
1642055800000|2022-01-13 06:36:40|2400.51|2399.01|2400.41|2398.91|2400.51|2399.01|2400.41|2398.91|0
1642055810000|2022-01-13 06:36:50|2400.38|2398.88|2400.2|2398.7|2400.38|2398.88|2400.2|2398.7|0
1642055820000|2022-01-13 06:37:00|2400.19|2398.69|2400.19|2398.69|2400.2|2398.7|2400.19|2398.69|0
1642055830000|2022-01-13 06:37:10|2400.2|2398.7|2400.32|2398.82|2400.32|2398.82|2400.1|2398.6|0
1642055840000|2022-01-13 06:37:20|2400.33|2398.83|2400.77|2399.27|2400.77|2399.27|2400.32|2398.82|0
1642055860000|2022-01-13 06:37:40|2400.78|2399.28|2400.78|2399.28|2400.78|2399.28|2400.78|2399.28|0
1642055870000|2022-01-13 06:37:50|2400.77|2399.27|2400.76|2399.26|2400.78|2399.28|2400.64|2399.14|0
1642055880000|2022-01-13 06:38:00|2400.69|2399.19|2400.53|2399.03|2400.69|2399.19|2400.52|2399.02|0
1642055890000|2022-01-13 06:38:10|2400.52|2399.02|2400.31|2398.81|2400.52|2399.02|2400.31|2398.81|0
1642055900000|2022-01-13 06:38:20|2400.32|2398.82|2400.41|2398.91|2400.41|2398.91|2400.32|2398.82|0
1642055910000|2022-01-13 06:38:30|2400.4|2398.9|2400.41|2398.91|2400.41|2398.91|2400.4|2398.9|0
1642055920000|2022-01-13 06:38:40|2400.4|2398.9|2400.65|2399.15|2400.65|2399.15|2400.4|2398.9|0
1642055930000|2022-01-13 06:38:50|2400.62|2399.12|2400.77|2399.27|2400.78|2399.28|2400.56|2399.06|0
1642055940000|2022-01-13 06:39:00|2400.76|2399.26|2400.64|2399.14|2400.76|2399.26|2400.55|2399.05|0
1642055950000|2022-01-13 06:39:10|2400.6|2399.1|2400.53|2399.03|2400.6|2399.1|2400.52|2399.02|0
1642055960000|2022-01-13 06:39:20|2400.52|2399.02|2400.52|2399.02|2400.52|2399.02|2400.52|2399.02|0
1642055970000|2022-01-13 06:39:30|2400.53|2399.03|2400.52|2399.02|2400.53|2399.03|2400.52|2399.02|0
1642055980000|2022-01-13 06:39:40|2400.53|2399.03|2400.52|2399.02|2400.53|2399.03|2400.52|2399.02|0
1642055990000|2022-01-13 06:39:50|2400.53|2399.03|2400.54|2399.04|2400.55|2399.05|2400.53|2399.03|0
1642056000000|2022-01-13 06:40:00|2400.55|2399.05|2400.12|2398.62|2400.55|2399.05|2400.11|2398.61|0
1642056010000|2022-01-13 06:40:10|2400.11|2398.61|2400.1|2398.6|2400.11|2398.61|2400.1|2398.6|0
1642056020000|2022-01-13 06:40:20|2400.07|2398.57|2399.89|2398.39|2400.07|2398.57|2399.89|2398.39|0
1642056030000|2022-01-13 06:40:30|2399.92|2398.42|2399.93|2398.43|2399.98|2398.48|2399.86|2398.36|0
1642056040000|2022-01-13 06:40:40|2399.88|2398.38|2399.87|2398.37|2399.88|2398.38|2399.87|2398.37|0
1642056070000|2022-01-13 06:41:10|2399.86|2398.36|2399.86|2398.36|2399.87|2398.37|2399.86|2398.36|0
1642056090000|2022-01-13 06:41:30|2399.87|2398.37|2399.96|2398.46|2399.96|2398.46|2399.87|2398.37|0
1642056100000|2022-01-13 06:41:40|2399.95|2398.45|2399.96|2398.46|2399.96|2398.46|2399.95|2398.45|0
1642056110000|2022-01-13 06:41:50|2399.95|2398.45|2399.86|2398.36|2399.96|2398.46|2399.86|2398.36|0
1642056120000|2022-01-13 06:42:00|2399.85|2398.35|2399.84|2398.34|2399.85|2398.35|2399.84|2398.34|0
1642056150000|2022-01-13 06:42:30|2399.81|2398.31|2399.6|2398.1|2399.84|2398.34|2399.6|2398.1|0
1642056170000|2022-01-13 06:42:50|2399.62|2398.12|2399.6|2398.1|2399.62|2398.12|2399.6|2398.1|0
1642056180000|2022-01-13 06:43:00|2399.61|2398.11|2399.6|2398.1|2399.61|2398.11|2399.6|2398.1|0
1642056220000|2022-01-13 06:43:40|2399.67|2398.17|2399.8|2398.3|2399.82|2398.32|2399.67|2398.17|0
1642056230000|2022-01-13 06:43:50|2399.81|2398.31|2399.81|2398.31|2399.81|2398.31|2399.8|2398.3|0
1642056240000|2022-01-13 06:44:00|2399.8|2398.3|2399.69|2398.19|2399.8|2398.3|2399.6|2398.1|0
1642056250000|2022-01-13 06:44:10|2399.73|2398.23|2399.6|2398.1|2399.83|2398.33|2399.6|2398.1|0
1642056260000|2022-01-13 06:44:20|2399.63|2398.13|2399.69|2398.19|2399.69|2398.19|2399.63|2398.13|0
1642056270000|2022-01-13 06:44:30|2399.73|2398.23|2399.81|2398.31|2399.81|2398.31|2399.73|2398.23|0
1642056290000|2022-01-13 06:44:50|2399.78|2398.28|2399.69|2398.19|2399.78|2398.28|2399.69|2398.19|0
1642056300000|2022-01-13 06:45:00|2399.73|2398.23|2399.81|2398.31|2399.83|2398.33|2399.73|2398.23|0
1642056320000|2022-01-13 06:45:20|2399.83|2398.33|2399.82|2398.32|2399.83|2398.33|2399.82|2398.32|0
1642056330000|2022-01-13 06:45:30|2399.81|2398.31|2399.81|2398.31|2399.82|2398.32|2399.6|2398.1|0
1642056350000|2022-01-13 06:45:50|2399.8|2398.3|2399.81|2398.31|2399.81|2398.31|2399.8|2398.3|0
1642056360000|2022-01-13 06:46:00|2399.8|2398.3|2399.81|2398.31|2399.81|2398.31|2399.8|2398.3|0
1642056400000|2022-01-13 06:46:40|2399.8|2398.3|2399.81|2398.31|2399.81|2398.31|2399.8|2398.3|0
1642056410000|2022-01-13 06:46:50|2399.8|2398.3|2399.81|2398.31|2399.81|2398.31|2399.8|2398.3|0
1642056420000|2022-01-13 06:47:00|2399.8|2398.3|2399.8|2398.3|2399.8|2398.3|2399.68|2398.18|0
1642056430000|2022-01-13 06:47:10|2399.81|2398.31|2399.81|2398.31|2399.81|2398.31|2399.81|2398.31|0
1642056440000|2022-01-13 06:47:20|2399.74|2398.24|2399.59|2398.09|2399.74|2398.24|2399.58|2398.08|0
1642056450000|2022-01-13 06:47:30|2399.58|2398.08|2399.58|2398.08|2399.59|2398.09|2399.58|2398.08|0
1642056460000|2022-01-13 06:47:40|2399.46|2397.96|2399.46|2397.96|2399.46|2397.96|2399.46|2397.96|0
1642056470000|2022-01-13 06:47:50|2399.49|2397.99|2399.57|2398.07|2399.58|2398.08|2399.49|2397.99|0
1642056480000|2022-01-13 06:48:00|2399.58|2398.08|2399.58|2398.08|2399.58|2398.08|2399.58|2398.08|0
1642056490000|2022-01-13 06:48:10|2399.59|2398.09|2399.59|2398.09|2399.59|2398.09|2399.59|2398.09|0
1642056500000|2022-01-13 06:48:20|2399.58|2398.08|2399.58|2398.08|2399.58|2398.08|2399.58|2398.08|0
1642056510000|2022-01-13 06:48:30|2399.57|2398.07|2399.57|2398.07|2399.57|2398.07|2399.57|2398.07|0
1642056520000|2022-01-13 06:48:40|2399.56|2398.06|2399.34|2397.84|2399.56|2398.06|2399.34|2397.84|0
1642056540000|2022-01-13 06:49:00|2399.35|2397.85|2399.34|2397.84|2399.35|2397.85|2399.34|2397.84|0
1642056550000|2022-01-13 06:49:10|2399.35|2397.85|2399.34|2397.84|2399.35|2397.85|2399.34|2397.84|0
1642056560000|2022-01-13 06:49:20|2399.27|2397.77|2399.22|2397.72|2399.27|2397.77|2399.13|2397.63|0
1642056570000|2022-01-13 06:49:30|2399.19|2397.69|2399.35|2397.85|2399.35|2397.85|2399.13|2397.63|0
1642056590000|2022-01-13 06:49:50|2399.42|2397.92|2399.57|2398.07|2399.57|2398.07|2399.42|2397.92|0
1642056600000|2022-01-13 06:50:00|2399.63|2398.13|2399.78|2398.28|2399.79|2398.29|2399.63|2398.13|0
1642056610000|2022-01-13 06:50:10|2399.74|2398.24|2399.65|2398.15|2399.74|2398.24|2399.65|2398.15|0
1642056620000|2022-01-13 06:50:20|2399.68|2398.18|2399.78|2398.28|2399.78|2398.28|2399.68|2398.18|0
1642056650000|2022-01-13 06:50:50|2399.76|2398.26|2399.55|2398.05|2399.76|2398.26|2399.55|2398.05|0
1642056680000|2022-01-13 06:51:20|2399.54|2398.04|2399.54|2398.04|2399.63|2398.13|2399.54|2398.04|0
1642056690000|2022-01-13 06:51:30|2399.57|2398.07|2399.52|2398.02|2399.63|2398.13|2399.52|2398.02|0
1642056700000|2022-01-13 06:51:40|2399.51|2398.01|2399.15|2397.65|2399.51|2398.01|2399.06|2397.56|0
1642056710000|2022-01-13 06:51:50|2399.18|2397.68|2399.26|2397.76|2399.27|2397.77|2399.18|2397.68|0
1642056720000|2022-01-13 06:52:00|2399.25|2397.75|2398.83|2397.33|2399.25|2397.75|2398.83|2397.33|0
1642056730000|2022-01-13 06:52:10|2398.85|2397.35|2399.06|2397.56|2399.06|2397.56|2398.85|2397.35|0
1642056740000|2022-01-13 06:52:20|2399.07|2397.57|2399.18|2397.68|2399.18|2397.68|2399.07|2397.57|0
1642056770000|2022-01-13 06:52:50|2399.21|2397.71|2399.32|2397.82|2399.33|2397.83|2399.21|2397.71|0
1642056780000|2022-01-13 06:53:00|2399.33|2397.83|2399.3|2397.8|2399.54|2398.04|2399.3|2397.8|0
1642056790000|2022-01-13 06:53:10|2399.29|2397.79|2399.28|2397.78|2399.29|2397.79|2399.28|2397.78|0
1642056810000|2022-01-13 06:53:30|2399.29|2397.79|2399.07|2397.57|2399.3|2397.8|2399.07|2397.57|0
1642056840000|2022-01-13 06:54:00|2399.09|2397.59|2398.85|2397.35|2399.09|2397.59|2398.85|2397.35|0
1642056850000|2022-01-13 06:54:10|2398.83|2397.33|2398.83|2397.33|2398.83|2397.33|2398.83|2397.33|0
1642056860000|2022-01-13 06:54:20|2398.82|2397.32|2398.82|2397.32|2398.83|2397.33|2398.82|2397.32|0
1642056870000|2022-01-13 06:54:30|2398.78|2397.28|2398.61|2397.11|2398.78|2397.28|2398.61|2397.11|0
1642056880000|2022-01-13 06:54:40|2398.59|2397.09|2398.61|2397.11|2398.61|2397.11|2398.59|2397.09|0
1642056890000|2022-01-13 06:54:50|2398.6|2397.1|2398.61|2397.11|2398.61|2397.11|2398.6|2397.1|0
1642056900000|2022-01-13 06:55:00|2398.62|2397.12|2398.72|2397.22|2398.85|2397.35|2398.62|2397.12|0
1642056910000|2022-01-13 06:55:10|2398.71|2397.21|2398.62|2397.12|2398.71|2397.21|2398.62|2397.12|0
1642056920000|2022-01-13 06:55:20|2398.61|2397.11|2398.63|2397.13|2398.63|2397.13|2398.61|2397.11|0
1642056930000|2022-01-13 06:55:30|2398.64|2397.14|2398.85|2397.35|2398.85|2397.35|2398.64|2397.14|0
1642056950000|2022-01-13 06:55:50|2398.86|2397.36|2398.86|2397.36|2398.86|2397.36|2398.86|2397.36|0
1642056960000|2022-01-13 06:56:00|2398.88|2397.38|2398.67|2397.17|2398.88|2397.38|2398.65|2397.15|0
1642056970000|2022-01-13 06:56:10|2398.7|2397.2|2398.44|2396.94|2398.76|2397.26|2398.44|2396.94|0
1642056980000|2022-01-13 06:56:20|2398.46|2396.96|2398.67|2397.17|2398.67|2397.17|2398.44|2396.94|0
1642056990000|2022-01-13 06:56:30|2398.65|2397.15|2398.65|2397.15|2398.65|2397.15|2398.65|2397.15|0
1642057000000|2022-01-13 06:56:40|2398.64|2397.14|2398.65|2397.15|2398.65|2397.15|2398.64|2397.14|0
1642057010000|2022-01-13 06:56:50|2398.72|2397.22|2398.88|2397.38|2398.88|2397.38|2398.72|2397.22|0
1642057020000|2022-01-13 06:57:00|2398.89|2397.39|2398.88|2397.38|2398.89|2397.39|2398.88|2397.38|0
1642057030000|2022-01-13 06:57:10|2398.89|2397.39|2398.89|2397.39|2398.89|2397.39|2398.89|2397.39|0
1642057050000|2022-01-13 06:57:30|2399.47|2397.97|2399.46|2397.96|2399.47|2397.97|2399.46|2397.96|0
1642057070000|2022-01-13 06:57:50|2399.45|2397.95|2399.44|2397.94|2399.45|2397.95|2399.44|2397.94|0
1642057080000|2022-01-13 06:58:00|2399.45|2397.95|2399.44|2397.94|2399.45|2397.95|2399.44|2397.94|0
1642057090000|2022-01-13 06:58:10|2399.69|2398.19|2400.52|2399.02|2400.52|2399.02|2399.69|2398.19|0
1642057100000|2022-01-13 06:58:20|2400.49|2398.99|2400.31|2398.81|2400.49|2398.99|2400.31|2398.81|0
1642057110000|2022-01-13 06:58:30|2400.28|2398.78|2400.31|2398.81|2400.31|2398.81|2400.1|2398.6|0
1642057130000|2022-01-13 06:58:50|2400.3|2398.8|2400.09|2398.59|2400.3|2398.8|2400.09|2398.59|0
1642057140000|2022-01-13 06:59:00|2400.02|2398.52|2399.88|2398.38|2400.02|2398.52|2399.74|2398.24|0
1642057150000|2022-01-13 06:59:10|2399.91|2398.41|2399.88|2398.38|2400.1|2398.6|2399.88|2398.38|0
1642057160000|2022-01-13 06:59:20|2399.89|2398.39|2399.77|2398.27|2399.98|2398.48|2399.67|2398.17|0
1642057180000|2022-01-13 06:59:40|2399.74|2398.24|2399.55|2398.05|2399.74|2398.24|2399.55|2398.05|0
1642057190000|2022-01-13 06:59:50|2399.54|2398.04|2399.44|2397.94|2399.54|2398.04|2399.44|2397.94|0
1642057200000|2022-01-13 07:00:00|2399.2|2397.7|2398.6|2397.1|2399.2|2397.7|2398.15|2396.65|0
1642057210000|2022-01-13 07:00:10|2398.81|2397.31|2398.9|2397.4|2399.26|2397.76|2398.81|2397.31|0
1642057220000|2022-01-13 07:00:20|2398.94|2397.44|2398.74|2397.24|2399.04|2397.54|2398.74|2397.24|0
1642057230000|2022-01-13 07:00:30|2398.6|2397.1|2398.38|2396.88|2398.6|2397.1|2398.26|2396.76|0
1642057240000|2022-01-13 07:00:40|2398.41|2396.91|2398.47|2396.97|2398.47|2396.97|2398.41|2396.91|0
1642057250000|2022-01-13 07:00:50|2398.5|2397|2398.47|2396.97|2398.59|2397.09|2398.47|2396.97|0
1642057260000|2022-01-13 07:01:00|2398.46|2396.96|2398.8|2397.3|2399.34|2397.84|2398.46|2396.96|0
1642057270000|2022-01-13 07:01:10|2398.83|2397.33|2398.78|2397.28|2398.89|2397.39|2398.78|2397.28|0
1642057280000|2022-01-13 07:01:20|2398.75|2397.25|2399.11|2397.61|2399.11|2397.61|2398.66|2397.16|0
1642057290000|2022-01-13 07:01:30|2399.07|2397.57|2398.79|2397.29|2399.07|2397.57|2398.79|2397.29|0
1642057300000|2022-01-13 07:01:40|2398.72|2397.22|2398.57|2397.07|2398.72|2397.22|2398.35|2396.85|0
1642057310000|2022-01-13 07:01:50|2398.56|2397.06|2397.88|2396.38|2398.57|2397.07|2397.88|2396.38|0
1642057320000|2022-01-13 07:02:00|2397.89|2396.39|2397.98|2396.48|2398.11|2396.61|2397.89|2396.39|0
1642057330000|2022-01-13 07:02:10|2397.94|2396.44|2397.88|2396.38|2397.94|2396.44|2397.86|2396.36|0
1642057340000|2022-01-13 07:02:20|2397.92|2396.42|2398.11|2396.61|2398.11|2396.61|2397.92|2396.42|0
1642057350000|2022-01-13 07:02:30|2398.09|2396.59|2397.43|2395.93|2398.09|2396.59|2397.43|2395.93|0
1642057360000|2022-01-13 07:02:40|2397.5|2396|2397.67|2396.17|2397.76|2396.26|2397.5|2396|0
1642057370000|2022-01-13 07:02:50|2397.74|2396.24|2397.87|2396.37|2397.88|2396.38|2397.74|2396.24|0
1642057380000|2022-01-13 07:03:00|2397.73|2396.23|2397.55|2396.05|2397.73|2396.23|2397.44|2395.94|0
1642057390000|2022-01-13 07:03:10|2397.54|2396.04|2397.22|2395.72|2397.54|2396.04|2397.22|2395.72|0
1642057400000|2022-01-13 07:03:20|2397.19|2395.69|2396.97|2395.47|2397.19|2395.69|2396.97|2395.47|0
1642057410000|2022-01-13 07:03:30|2396.99|2395.49|2396.96|2395.46|2396.99|2395.49|2396.76|2395.26|0
1642057420000|2022-01-13 07:03:40|2396.97|2395.47|2397.27|2395.77|2397.27|2395.77|2396.96|2395.46|0
1642057430000|2022-01-13 07:03:50|2397.31|2395.81|2397.42|2395.92|2397.42|2395.92|2397.29|2395.79|0
1642057440000|2022-01-13 07:04:00|2397.35|2395.85|2396.76|2395.26|2397.35|2395.85|2396.76|2395.26|0
1642057450000|2022-01-13 07:04:10|2396.8|2395.3|2397.21|2395.71|2397.21|2395.71|2396.76|2395.26|0
1642057460000|2022-01-13 07:04:20|2397.18|2395.68|2397|2395.5|2397.18|2395.68|2397|2395.5|0
1642057470000|2022-01-13 07:04:30|2396.99|2395.49|2396.78|2395.28|2396.99|2395.49|2396.78|2395.28|0
1642057480000|2022-01-13 07:04:40|2396.76|2395.26|2396.75|2395.25|2396.76|2395.26|2396.75|2395.25|0
1642057490000|2022-01-13 07:04:50|2396.68|2395.18|2396.75|2395.25|2396.75|2395.25|2396.39|2394.89|0
1642057500000|2022-01-13 07:05:00|2396.82|2395.32|2396.75|2395.25|2396.97|2395.47|2396.52|2395.02|0
1642057510000|2022-01-13 07:05:10|2396.73|2395.23|2396.31|2394.81|2396.75|2395.25|2396.31|2394.81|0
1642057520000|2022-01-13 07:05:20|2396.28|2394.78|2396.14|2394.64|2396.28|2394.78|2395.85|2394.35|0
1642057530000|2022-01-13 07:05:30|2396.29|2394.79|2396.4|2394.9|2396.4|2394.9|2396.16|2394.66|0
1642057540000|2022-01-13 07:05:40|2396.41|2394.91|2396.52|2395.02|2396.62|2395.12|2396.41|2394.91|0
1642057550000|2022-01-13 07:05:50|2396.6|2395.1|2396.39|2394.89|2396.6|2395.1|2396.38|2394.88|0
1642057560000|2022-01-13 07:06:00|2396.43|2394.93|2396.39|2394.89|2396.48|2394.98|2396.38|2394.88|0
1642057570000|2022-01-13 07:06:10|2396.46|2394.96|2396.62|2395.12|2396.83|2395.33|2396.46|2394.96|0
1642057580000|2022-01-13 07:06:20|2396.61|2395.11|2396.6|2395.1|2396.71|2395.21|2396.6|2395.1|0
1642057590000|2022-01-13 07:06:30|2396.59|2395.09|2396.38|2394.88|2396.59|2395.09|2396.17|2394.67|0
1642057600000|2022-01-13 07:06:40|2396.41|2394.91|2396.47|2394.97|2396.47|2394.97|2396.41|2394.91|0
1642057610000|2022-01-13 07:06:50|2396.5|2395|2396.59|2395.09|2396.59|2395.09|2396.36|2394.86|0
1642057620000|2022-01-13 07:07:00|2396.62|2395.12|2397.33|2395.83|2397.33|2395.83|2396.58|2395.08|0
1642057630000|2022-01-13 07:07:10|2397.36|2395.86|2397.28|2395.78|2397.5|2396|2397.25|2395.75|0
1642057640000|2022-01-13 07:07:20|2397.29|2395.79|2396.84|2395.34|2397.29|2395.79|2396.84|2395.34|0
1642057650000|2022-01-13 07:07:30|2396.86|2395.36|2397.17|2395.67|2397.17|2395.67|2396.86|2395.36|0
1642057660000|2022-01-13 07:07:40|2397.16|2395.66|2397.38|2395.88|2397.4|2395.9|2397.16|2395.66|0
1642057670000|2022-01-13 07:07:50|2397.35|2395.85|2397.51|2396.01|2397.51|2396.01|2397.29|2395.79|0
1642057680000|2022-01-13 07:08:00|2397.52|2396.02|2397.61|2396.11|2397.62|2396.12|2397.52|2396.02|0
1642057690000|2022-01-13 07:08:10|2397.57|2396.07|2397.38|2395.88|2397.57|2396.07|2397.38|2395.88|0
1642057700000|2022-01-13 07:08:20|2397.5|2396|2397.74|2396.24|2397.74|2396.24|2397.38|2395.88|0
1642057710000|2022-01-13 07:08:30|2397.71|2396.21|2397.61|2396.11|2397.74|2396.24|2397.61|2396.11|0
1642057720000|2022-01-13 07:08:40|2397.62|2396.12|2397.52|2396.02|2397.74|2396.24|2397.52|2396.02|0
1642057730000|2022-01-13 07:08:50|2397.59|2396.09|2397.95|2396.45|2397.95|2396.45|2397.59|2396.09|0
1642057740000|2022-01-13 07:09:00|2397.97|2396.47|2398.19|2396.69|2398.19|2396.69|2397.97|2396.47|0
1642057750000|2022-01-13 07:09:10|2398.12|2396.62|2397.97|2396.47|2398.12|2396.62|2397.97|2396.47|0
1642057760000|2022-01-13 07:09:20|2397.98|2396.48|2397.98|2396.48|2397.98|2396.48|2397.97|2396.47|0
1642057770000|2022-01-13 07:09:30|2397.97|2396.47|2398.07|2396.57|2398.07|2396.57|2397.97|2396.47|0
1642057780000|2022-01-13 07:09:40|2398.11|2396.61|2397.98|2396.48|2398.19|2396.69|2397.97|2396.47|0
1642057790000|2022-01-13 07:09:50|2397.94|2396.44|2397.86|2396.36|2397.94|2396.44|2397.86|2396.36|0
1642057800000|2022-01-13 07:10:00|2397.83|2396.33|2397.76|2396.26|2397.83|2396.33|2397.4|2395.9|0
1642057810000|2022-01-13 07:10:10|2397.72|2396.22|2397.77|2396.27|2397.77|2396.27|2397.64|2396.14|0
1642057820000|2022-01-13 07:10:20|2397.8|2396.3|2398.22|2396.72|2398.22|2396.72|2397.8|2396.3|0
1642057830000|2022-01-13 07:10:30|2398.2|2396.7|2398.09|2396.59|2398.2|2396.7|2398.09|2396.59|0
1642057840000|2022-01-13 07:10:40|2398.05|2396.55|2398.09|2396.59|2398.1|2396.6|2397.99|2396.49|0
1642057850000|2022-01-13 07:10:50|2398.12|2396.62|2398.22|2396.72|2398.22|2396.72|2398.12|2396.62|0
1642057860000|2022-01-13 07:11:00|2398.21|2396.71|2398.22|2396.72|2398.22|2396.72|2398.21|2396.71|0
1642057870000|2022-01-13 07:11:10|2398.21|2396.71|2398.22|2396.72|2398.22|2396.72|2398.2|2396.7|0
1642057880000|2022-01-13 07:11:20|2398.21|2396.71|2398.21|2396.71|2398.22|2396.72|2398.2|2396.7|0
1642057890000|2022-01-13 07:11:30|2398.2|2396.7|2397.98|2396.48|2398.2|2396.7|2397.98|2396.48|0
1642057900000|2022-01-13 07:11:40|2397.97|2396.47|2397.74|2396.24|2397.97|2396.47|2397.74|2396.24|0
1642057910000|2022-01-13 07:11:50|2397.76|2396.26|2397.64|2396.14|2397.76|2396.26|2397.53|2396.03|0
1642057920000|2022-01-13 07:12:00|2397.6|2396.1|2397.52|2396.02|2397.6|2396.1|2397.52|2396.02|0
1642057930000|2022-01-13 07:12:10|2397.31|2395.81|2397.54|2396.04|2397.54|2396.04|2397.31|2395.81|0
1642057940000|2022-01-13 07:12:20|2397.53|2396.03|2397.54|2396.04|2397.54|2396.04|2397.41|2395.91|0
1642057950000|2022-01-13 07:12:30|2397.53|2396.03|2396.96|2395.46|2397.53|2396.03|2396.96|2395.46|0
1642057960000|2022-01-13 07:12:40|2397|2395.5|2397.1|2395.6|2397.1|2395.6|2396.96|2395.46|0
1642057970000|2022-01-13 07:12:50|2397.09|2395.59|2397.08|2395.58|2397.09|2395.59|2397.07|2395.57|0
1642057980000|2022-01-13 07:13:00|2397.09|2395.59|2397.09|2395.59|2397.1|2395.6|2397.07|2395.57|0
1642057990000|2022-01-13 07:13:10|2397.1|2395.6|2397.1|2395.6|2397.1|2395.6|2397.09|2395.59|0
1642058000000|2022-01-13 07:13:20|2397.08|2395.58|2397.32|2395.82|2397.32|2395.82|2397.08|2395.58|0
1642058010000|2022-01-13 07:13:30|2397.33|2395.83|2397.33|2395.83|2397.54|2396.04|2397.33|2395.83|0
1642058020000|2022-01-13 07:13:40|2397.32|2395.82|2397.1|2395.6|2397.32|2395.82|2397.1|2395.6|0
1642058030000|2022-01-13 07:13:50|2397.11|2395.61|2397.2|2395.7|2397.2|2395.7|2397.11|2395.61|0
1642058040000|2022-01-13 07:14:00|2397.24|2395.74|2397.1|2395.6|2397.33|2395.83|2396.98|2395.48|0
1642058050000|2022-01-13 07:14:10|2397.08|2395.58|2396.89|2395.39|2397.08|2395.58|2396.87|2395.37|0
1642058060000|2022-01-13 07:14:20|2396.9|2395.4|2396.9|2395.4|2396.9|2395.4|2396.9|2395.4|0
1642058070000|2022-01-13 07:14:30|2396.97|2395.47|2397.11|2395.61|2397.11|2395.61|2396.89|2395.39|0
1642058080000|2022-01-13 07:14:40|2397.1|2395.6|2396.98|2395.48|2397.1|2395.6|2396.89|2395.39|0
1642058090000|2022-01-13 07:14:50|2397.01|2395.51|2397.43|2395.93|2397.43|2395.93|2396.98|2395.48|0
1642058100000|2022-01-13 07:15:00|2397.39|2395.89|2397.34|2395.84|2397.39|2395.89|2397.32|2395.82|0
1642058110000|2022-01-13 07:15:10|2397.35|2395.85|2397.59|2396.09|2397.8|2396.3|2397.35|2395.85|0
1642058120000|2022-01-13 07:15:20|2397.62|2396.12|2397.81|2396.31|2397.82|2396.32|2397.59|2396.09|0
1642058130000|2022-01-13 07:15:30|2397.82|2396.32|2397.83|2396.33|2398.04|2396.54|2397.82|2396.32|0
1642058140000|2022-01-13 07:15:40|2397.84|2396.34|2397.84|2396.34|2397.84|2396.34|2397.83|2396.33|0
1642058150000|2022-01-13 07:15:50|2397.83|2396.33|2397.61|2396.11|2397.83|2396.33|2397.61|2396.11|0
1642058160000|2022-01-13 07:16:00|2397.6|2396.1|2397.61|2396.11|2397.62|2396.12|2397.6|2396.1|0
1642058170000|2022-01-13 07:16:10|2397.62|2396.12|2397.84|2396.34|2397.84|2396.34|2397.62|2396.12|0
1642058180000|2022-01-13 07:16:20|2397.83|2396.33|2397.83|2396.33|2397.84|2396.34|2397.83|2396.33|0
1642058190000|2022-01-13 07:16:30|2397.82|2396.32|2397.93|2396.43|2397.93|2396.43|2397.81|2396.31|0
1642058200000|2022-01-13 07:16:40|2397.94|2396.44|2397.71|2396.21|2397.95|2396.45|2397.71|2396.21|0
1642058220000|2022-01-13 07:17:00|2397.72|2396.22|2397.26|2395.76|2397.72|2396.22|2397.26|2395.76|0
1642058230000|2022-01-13 07:17:10|2397.27|2395.77|2397.05|2395.55|2397.48|2395.98|2397.05|2395.55|0
1642058240000|2022-01-13 07:17:20|2397.04|2395.54|2397.26|2395.76|2397.26|2395.76|2397.04|2395.54|0
1642058250000|2022-01-13 07:17:30|2397.29|2395.79|2397.37|2395.87|2397.48|2395.98|2397.29|2395.79|0
1642058260000|2022-01-13 07:17:40|2397.33|2395.83|2397.26|2395.76|2397.33|2395.83|2397.26|2395.76|0
1642058270000|2022-01-13 07:17:50|2397.23|2395.73|2397.26|2395.76|2397.26|2395.76|2397.14|2395.64|0
1642058280000|2022-01-13 07:18:00|2397.27|2395.77|2397.04|2395.54|2397.27|2395.77|2397.04|2395.54|0
1642058290000|2022-01-13 07:18:10|2397|2395.5|2396.82|2395.32|2397|2395.5|2396.81|2395.31|0
1642058310000|2022-01-13 07:18:30|2396.76|2395.26|2396.47|2394.97|2396.76|2395.26|2396.47|2394.97|0
1642058320000|2022-01-13 07:18:40|2396.5|2395|2396.59|2395.09|2396.59|2395.09|2396.5|2395|0
1642058330000|2022-01-13 07:18:50|2396.52|2395.02|2396.38|2394.88|2396.52|2395.02|2396.36|2394.86|0
1642058350000|2022-01-13 07:19:10|2396.36|2394.86|2396.38|2394.88|2396.38|2394.88|2396.36|2394.86|0
1642058360000|2022-01-13 07:19:20|2396.36|2394.86|2396.37|2394.87|2396.37|2394.87|2396.36|2394.86|0
1642058370000|2022-01-13 07:19:30|2396.36|2394.86|2396.52|2395.02|2396.52|2395.02|2396.3|2394.8|0
1642058380000|2022-01-13 07:19:40|2396.53|2395.03|2396.53|2395.03|2396.53|2395.03|2396.52|2395.02|0
1642058390000|2022-01-13 07:19:50|2396.6|2395.1|2396.75|2395.25|2396.75|2395.25|2396.6|2395.1|0
1642058400000|2022-01-13 07:20:00|2396.82|2395.32|2396.98|2395.48|2396.98|2395.48|2396.82|2395.32|0
1642058410000|2022-01-13 07:20:10|2396.99|2395.49|2396.99|2395.49|2396.99|2395.49|2396.99|2395.49|0
1642058420000|2022-01-13 07:20:20|2396.98|2395.48|2396.98|2395.48|2396.99|2395.49|2396.76|2395.26|0
1642058430000|2022-01-13 07:20:30|2396.91|2395.41|2396.76|2395.26|2396.91|2395.41|2396.63|2395.13|0
1642058440000|2022-01-13 07:20:40|2396.83|2395.33|2396.76|2395.26|2396.98|2395.48|2396.75|2395.25|0
1642058450000|2022-01-13 07:20:50|2396.8|2395.3|2396.76|2395.26|2396.86|2395.36|2396.76|2395.26|0
1642058460000|2022-01-13 07:21:00|2396.77|2395.27|2396.84|2395.34|2396.87|2395.37|2396.77|2395.27|0
1642058470000|2022-01-13 07:21:10|2396.78|2395.28|2396.87|2395.37|2396.87|2395.37|2396.77|2395.27|0
1642058480000|2022-01-13 07:21:20|2396.84|2395.34|2396.99|2395.49|2396.99|2395.49|2396.65|2395.15|0
1642058490000|2022-01-13 07:21:30|2396.95|2395.45|2396.88|2395.38|2396.95|2395.45|2396.78|2395.28|0
1642058500000|2022-01-13 07:21:40|2396.92|2395.42|2396.99|2395.49|2397|2395.5|2396.78|2395.28|0
1642058510000|2022-01-13 07:21:50|2397|2395.5|2397|2395.5|2397|2395.5|2397|2395.5|0
1642058520000|2022-01-13 07:22:00|2396.99|2395.49|2396.88|2395.38|2396.99|2395.49|2396.76|2395.26|0
1642058530000|2022-01-13 07:22:10|2396.84|2395.34|2396.55|2395.05|2396.84|2395.34|2396.34|2394.84|0
1642058540000|2022-01-13 07:22:20|2396.52|2395.02|2396.44|2394.94|2396.52|2395.02|2396.44|2394.94|0
1642058550000|2022-01-13 07:22:30|2396.47|2394.97|2396.34|2394.84|2396.55|2395.05|2396.34|2394.84|0
1642058560000|2022-01-13 07:22:40|2396.38|2394.88|2396.57|2395.07|2396.57|2395.07|2396.36|2394.86|0
1642058570000|2022-01-13 07:22:50|2396.56|2395.06|2396.34|2394.84|2396.56|2395.06|2396.34|2394.84|0
1642058590000|2022-01-13 07:23:10|2396.33|2394.83|2396.44|2394.94|2396.57|2395.07|2396.33|2394.83|0
1642058600000|2022-01-13 07:23:20|2396.4|2394.9|2396.34|2394.84|2396.44|2394.94|2396.12|2394.62|0
1642058610000|2022-01-13 07:23:30|2396.3|2394.8|2396.34|2394.84|2396.44|2394.94|2396.13|2394.63|0
1642058620000|2022-01-13 07:23:40|2396.33|2394.83|2396.33|2394.83|2396.33|2394.83|2396.21|2394.71|0
1642058630000|2022-01-13 07:23:50|2396.3|2394.8|2396.34|2394.84|2396.34|2394.84|2396.21|2394.71|0
1642058640000|2022-01-13 07:24:00|2396.27|2394.77|2396.22|2394.72|2396.27|2394.77|2396.13|2394.63|0
1642058650000|2022-01-13 07:24:10|2396.21|2394.71|2396.34|2394.84|2396.55|2395.05|2396.12|2394.62|0
1642058660000|2022-01-13 07:24:20|2396.33|2394.83|2395.89|2394.39|2396.33|2394.83|2395.89|2394.39|0
1642058670000|2022-01-13 07:24:30|2395.92|2394.42|2396.11|2394.61|2396.11|2394.61|2395.92|2394.42|0
1642058680000|2022-01-13 07:24:40|2396.04|2394.54|2395.98|2394.48|2396.1|2394.6|2395.89|2394.39|0
1642058690000|2022-01-13 07:24:50|2395.94|2394.44|2395.91|2394.41|2395.97|2394.47|2395.88|2394.38|0
1642058700000|2022-01-13 07:25:00|2395.92|2394.42|2395.92|2394.42|2395.92|2394.42|2395.92|2394.42|0
1642058710000|2022-01-13 07:25:10|2395.99|2394.49|2396.15|2394.65|2396.15|2394.65|2395.92|2394.42|0
1642058720000|2022-01-13 07:25:20|2396.16|2394.66|2396.16|2394.66|2396.16|2394.66|2396.15|2394.65|0
1642058730000|2022-01-13 07:25:30|2396.23|2394.73|2396.15|2394.65|2396.37|2394.87|2396.15|2394.65|0
1642058740000|2022-01-13 07:25:40|2396.22|2394.72|2396.46|2394.96|2396.58|2395.08|2396.22|2394.72|0
1642058750000|2022-01-13 07:25:50|2396.43|2394.93|2396.6|2395.1|2396.6|2395.1|2396.37|2394.87|0
1642058760000|2022-01-13 07:26:00|2396.69|2395.19|2396.81|2395.31|2396.82|2395.32|2396.69|2395.19|0
1642058770000|2022-01-13 07:26:10|2396.82|2395.32|2396.82|2395.32|2396.82|2395.32|2396.82|2395.32|0
1642058780000|2022-01-13 07:26:20|2396.81|2395.31|2396.6|2395.1|2396.81|2395.31|2396.6|2395.1|0
1642058790000|2022-01-13 07:26:30|2396.56|2395.06|2396.6|2395.1|2396.61|2395.11|2396.39|2394.89|0
1642058800000|2022-01-13 07:26:40|2396.61|2395.11|2396.63|2395.13|2396.85|2395.35|2396.61|2395.11|0
1642058810000|2022-01-13 07:26:50|2396.64|2395.14|2396.63|2395.13|2396.73|2395.23|2396.63|2395.13|0
1642058820000|2022-01-13 07:27:00|2396.59|2395.09|2396.61|2395.11|2396.63|2395.13|2396.4|2394.9|0
1642058840000|2022-01-13 07:27:20|2396.63|2395.13|2396.63|2395.13|2396.72|2395.22|2396.63|2395.13|0
1642058850000|2022-01-13 07:27:30|2396.61|2395.11|2396.81|2395.31|2396.81|2395.31|2396.4|2394.9|0
1642058860000|2022-01-13 07:27:40|2396.8|2395.3|2396.8|2395.3|2396.81|2395.31|2396.8|2395.3|0
1642058870000|2022-01-13 07:27:50|2396.71|2395.21|2396.32|2394.82|2396.71|2395.21|2396.08|2394.58|0
1642058880000|2022-01-13 07:28:00|2396.25|2394.75|2396.11|2394.61|2396.25|2394.75|2396.11|2394.61|0
1642058890000|2022-01-13 07:28:10|2396.12|2394.62|2396.32|2394.82|2396.33|2394.83|2396.12|2394.62|0
1642058900000|2022-01-13 07:28:20|2396.33|2394.83|2396.19|2394.69|2396.33|2394.83|2396.09|2394.59|0
1642058910000|2022-01-13 07:28:30|2396.15|2394.65|2395.87|2394.37|2396.21|2394.71|2395.83|2394.33|0
1642058920000|2022-01-13 07:28:40|2395.86|2394.36|2395.86|2394.36|2395.96|2394.46|2395.86|2394.36|0
1642058930000|2022-01-13 07:28:50|2395.84|2394.34|2395.63|2394.13|2395.84|2394.34|2395.62|2394.12|0
1642058940000|2022-01-13 07:29:00|2395.67|2394.17|2395.63|2394.13|2395.72|2394.22|2395.63|2394.13|0
1642058950000|2022-01-13 07:29:10|2395.62|2394.12|2395.62|2394.12|2395.63|2394.13|2395.62|2394.12|0
1642058960000|2022-01-13 07:29:20|2395.63|2394.13|2396.08|2394.58|2396.09|2394.59|2395.63|2394.13|0
1642058970000|2022-01-13 07:29:30|2396.09|2394.59|2396.09|2394.59|2396.19|2394.69|2396.09|2394.59|0
1642058980000|2022-01-13 07:29:40|2396.13|2394.63|2396.2|2394.7|2396.32|2394.82|2396.09|2394.59|0
1642058990000|2022-01-13 07:29:50|2396.23|2394.73|2396.14|2394.64|2396.42|2394.92|2396.14|2394.64|0
1642059000000|2022-01-13 07:30:00|2396.1|2394.6|2395.93|2394.43|2396.1|2394.6|2395.91|2394.41|0
1642059010000|2022-01-13 07:30:10|2395.29|2393.79|2395.29|2393.79|2395.29|2393.79|2395.29|2393.79|0
1642059020000|2022-01-13 07:30:20|2395.28|2393.78|2395.29|2393.79|2395.29|2393.79|2395.27|2393.77|0
1642059030000|2022-01-13 07:30:30|2395.27|2393.77|2395.3|2393.8|2395.39|2393.89|2395.27|2393.77|0
1642059040000|2022-01-13 07:30:40|2395.34|2393.84|2395.41|2393.91|2395.41|2393.91|2395.3|2393.8|0
1642059050000|2022-01-13 07:30:50|2395.37|2393.87|2395.3|2393.8|2395.37|2393.87|2395.3|2393.8|0
1642059060000|2022-01-13 07:31:00|2395.23|2393.73|2395.09|2393.59|2395.3|2393.8|2395.09|2393.59|0
1642059070000|2022-01-13 07:31:10|2395.08|2393.58|2395.09|2393.59|2395.09|2393.59|2394.87|2393.37|0
1642059080000|2022-01-13 07:31:20|2395.11|2393.61|2395.2|2393.7|2395.33|2393.83|2395.11|2393.61|0
1642059090000|2022-01-13 07:31:30|2395.23|2393.73|2395.11|2393.61|2395.32|2393.82|2395.11|2393.61|0
1642059100000|2022-01-13 07:31:40|2395.14|2393.64|2395.2|2393.7|2395.33|2393.83|2395.11|2393.61|0
1642059110000|2022-01-13 07:31:50|2395.23|2393.73|2395.33|2393.83|2395.33|2393.83|2395.23|2393.73|0
1642059120000|2022-01-13 07:32:00|2395.32|2393.82|2395.32|2393.82|2395.32|2393.82|2395.32|2393.82|0
1642059130000|2022-01-13 07:32:10|2395.33|2393.83|2395.33|2393.83|2395.33|2393.83|2395.33|2393.83|0
1642059140000|2022-01-13 07:32:20|2395.32|2393.82|2393.4|2392|2395.32|2393.82|2393.4|2392|0
1642059180000|2022-01-13 07:33:00|2393.15|2391.75|2392.78|2391.38|2393.15|2391.75|2392.78|2391.38|1
1642059240000|2022-01-13 07:34:00|2392.65|2391.25|2392.4|2391|2392.65|2391.25|2392.4|2391|0
1642059260000|2022-01-13 07:34:20|2390.9|2389.5|2391.65|2390.25|2391.65|2390.25|2390.9|2389.5|9
1642059270000|2022-01-13 07:34:30|2391.53|2390.13|2391.53|2390.13|2391.53|2390.13|2391.53|2390.13|0
1642059280000|2022-01-13 07:34:40|2391.9|2390.5|2392.03|2390.63|2392.03|2390.63|2391.9|2390.5|0
1642059300000|2022-01-13 07:35:00|2391.9|2390.5|2391.9|2390.5|2391.9|2390.5|2391.9|2390.5|0
1642059360000|2022-01-13 07:36:00|2391.78|2390.38|2391.78|2390.38|2391.78|2390.38|2391.78|2390.38|0
1642059420000|2022-01-13 07:37:00|2391.65|2390.25|2391.65|2390.25|2391.65|2390.25|2391.65|2390.25|0
1642059480000|2022-01-13 07:38:00|2391.53|2390.13|2391.4|2390|2391.53|2390.13|2391.4|2390|0
1642059520000|2022-01-13 07:38:40|||||||||5
1642059530000|2022-01-13 07:38:50|2391.65|2390.25|2392.03|2390.63|2392.03|2390.63|2391.65|2390.25|2
1642059540000|2022-01-13 07:39:00|2391.9|2390.5|2391.9|2390.5|2391.9|2390.5|2391.9|2390.5|0
1642059570000|2022-01-13 07:39:30|2392.03|2390.63|2392.15|2390.75|2392.15|2390.75|2392.03|2390.63|0
1642059580000|2022-01-13 07:39:40|2392.4|2391|2392.78|2391.38|2393.03|2391.63|2392.4|2391|8
1642059590000|2022-01-13 07:39:50|2392.9|2391.5|2392.9|2391.5|2392.9|2391.5|2392.9|2391.5|0
1642059600000|2022-01-13 07:40:00|2392.78|2391.38|2392.78|2391.38|2392.78|2391.38|2392.78|2391.38|0
1642059660000|2022-01-13 07:41:00|2392.65|2391.25|2392.65|2391.25|2392.65|2391.25|2392.65|2391.25|0
1642059720000|2022-01-13 07:42:00|2392.78|2391.38|2392.53|2391.13|2392.78|2391.38|2392.53|2391.13|0
1642059780000|2022-01-13 07:43:00|2392.78|2391.38|2392.4|2391|2392.78|2391.38|2392.4|2391|0
1642059840000|2022-01-13 07:44:00|2392.78|2391.38|2392.28|2390.88|2392.78|2391.38|2392.28|2390.88|0
1642059850000|2022-01-13 07:44:10|2392.15|2390.75|2392.15|2390.75|2392.15|2390.75|2392.15|2390.75|2
1642059860000|2022-01-13 07:44:20|2392.65|2391.25|2392.65|2391.25|2392.65|2391.25|2392.65|2391.25|1
1642059900000|2022-01-13 07:45:00|2392.53|2391.13|2392.53|2391.13|2392.53|2391.13|2392.53|2391.13|0
1642059950000|2022-01-13 07:45:50|2392.78|2391.38|2392.78|2391.38|2392.78|2391.38|2392.78|2391.38|0
1642059960000|2022-01-13 07:46:00|2392.53|2391.13|2392.03|2390.63|2392.53|2391.13|2391.65|2390.25|12
1642059970000|2022-01-13 07:46:10|2392.28|2390.88|2392.03|2390.63|2392.28|2390.88|2392.03|2390.63|2
1642059980000|2022-01-13 07:46:20|2392.65|2391.25|2392.78|2391.38|2393.28|2391.88|2392.65|2391.25|1
1642059990000|2022-01-13 07:46:30|2392.65|2391.25|2392.65|2391.25|2392.65|2391.25|2392.65|2391.25|5
1642060000000|2022-01-13 07:46:40|2392.78|2391.38|2392.78|2391.38|2392.78|2391.38|2392.78|2391.38|0
1642060010000|2022-01-13 07:46:50|2392.9|2391.5|2392.9|2391.5|2392.9|2391.5|2392.9|2391.5|0
1642060080000|2022-01-13 07:48:00|2392.78|2391.38|2392.78|2391.38|2392.78|2391.38|2392.78|2391.38|0
1642060120000|2022-01-13 07:48:40|2392.65|2391.25|2392.65|2391.25|2392.65|2391.25|2392.65|2391.25|0
1642060140000|2022-01-13 07:49:00|2392.78|2391.38|2392.53|2391.13|2392.78|2391.38|2392.53|2391.13|0
1642060180000|2022-01-13 07:49:40|2392.65|2391.25|2392.9|2391.5|2392.9|2391.5|2392.65|2391.25|1
1642060190000|2022-01-13 07:49:50|2393.03|2391.63|2393.03|2391.63|2393.03|2391.63|2393.03|2391.63|0
1642060200000|2022-01-13 07:50:00|2392.9|2391.5|2392.9|2391.5|2392.9|2391.5|2392.9|2391.5|1
1642060250000|2022-01-13 07:50:50|2393.03|2391.63|2393.03|2391.63|2393.03|2391.63|2393.03|2391.63|1
1642060300000|2022-01-13 07:51:40|2393.15|2391.75|2393.15|2391.75|2393.15|2391.75|2393.15|2391.75|0
1642060320000|2022-01-13 07:52:00|2393.03|2391.63|2393.15|2391.75|2393.15|2391.75|2393.03|2391.63|1
1642060330000|2022-01-13 07:52:10|2393.4|2392|2393.65|2392.25|2393.65|2392.25|2393.4|2392|1
1642060350000|2022-01-13 07:52:30|2393.78|2392.38|2394.03|2392.63|2394.15|2392.75|2393.78|2392.38|0
1642060390000|2022-01-13 07:53:10|2393.53|2392.13|2393.53|2392.13|2393.53|2392.13|2393.53|2392.13|0
1642060470000|2022-01-13 07:54:30|2394.03|2392.63|2394.03|2392.63|2394.03|2392.63|2393.28|2391.88|1
1642060500000|2022-01-13 07:55:00|2394.15|2392.75|2394.53|2393.13|2394.53|2393.13|2394.15|2392.75|0
1642060520000|2022-01-13 07:55:20|2394.4|2393|2394.4|2393|2394.4|2393|2394.4|2393|0
1642060530000|2022-01-13 07:55:30|2395.9|2394.5|2395.9|2394.5|2395.9|2394.5|2395.9|2394.5|0
1642060570000|2022-01-13 07:56:10|2420.9|2419.5|2420.9|2419.5|2420.9|2419.5|2420.9|2419.5|0
1642060630000|2022-01-13 07:57:10|2415.9|2414.5|2415.9|2414.5|2415.9|2414.5|2415.9|2414.5|0
1642060640000|2022-01-13 07:57:20|2413.9|2412.5|2399.9|2398.5|2413.9|2412.5|2399.9|2398.5|0
1642060650000|2022-01-13 07:57:30|2399.4|2398|2399.4|2398|2399.4|2398|2399.4|2398|0
1642060680000|2022-01-13 07:58:00|2399.15|2397.75|2399.15|2397.75|2399.15|2397.75|2399.15|2397.75|0
1642060710000|2022-01-13 07:58:30|2396.9|2395.5|2396.9|2395.5|2396.9|2395.5|2396.9|2395.5|0
1642060720000|2022-01-13 07:58:40|2399.9|2398.5|2399.9|2398.5|2399.9|2398.5|2399.9|2398.5|0
1642060750000|2022-01-13 07:59:10|2399.4|2398|2399.4|2398|2399.4|2398|2399.4|2398|0
1642060760000|2022-01-13 07:59:20|2397.9|2396.5|2396.9|2395.5|2397.9|2396.5|2396.9|2395.5|0
1642060770000|2022-01-13 07:59:30|2396.15|2394.75|2396.15|2394.75|2396.15|2394.75|2396.15|2394.75|0
1642060790000|2022-01-13 07:59:50|2399.4|2398|2399.4|2398|2399.9|2398.5|2398.4|2397|0
1642060800000|2022-01-13 08:00:00|2397.15|2395.75|2396.78|2395.38|2397.15|2395.75|2395.28|2393.88|328
1642060810000|2022-01-13 08:00:10|2396.65|2395.25|2394.9|2393.5|2396.65|2395.25|2394.9|2393.5|249
1642060820000|2022-01-13 08:00:20|2395.03|2393.63|2397.15|2395.75|2397.28|2395.88|2395.03|2393.63|360
1642060830000|2022-01-13 08:00:30|2397.28|2395.88|2395.65|2394.25|2397.28|2395.88|2395.65|2394.25|106
1642060840000|2022-01-13 08:00:40|2395.4|2394|2396.15|2394.75|2396.15|2394.75|2395.15|2393.75|228
1642060850000|2022-01-13 08:00:50|2396.4|2395|2396.03|2394.63|2397.03|2395.63|2396.03|2394.63|172
1642060860000|2022-01-13 08:01:00|2396.15|2394.75|2396.65|2395.25|2398.15|2396.75|2396.15|2394.75|244
1642060870000|2022-01-13 08:01:10|2396.78|2395.38|2397.9|2396.5|2398.53|2397.13|2396.78|2395.38|147
1642060880000|2022-01-13 08:01:20|2398.03|2396.63|2398.28|2396.88|2399.03|2397.63|2398.03|2396.63|112
1642060890000|2022-01-13 08:01:30|2398.03|2396.63|2396.78|2395.38|2398.03|2396.63|2396.65|2395.25|167
1642060900000|2022-01-13 08:01:40|2396.65|2395.25|2396.28|2394.88|2397.4|2396|2396.28|2394.88|190
1642060910000|2022-01-13 08:01:50|2396.4|2395|2395.65|2394.25|2396.4|2395|2395.53|2394.13|105
1642060920000|2022-01-13 08:02:00|2395.78|2394.38|2394.15|2392.75|2395.78|2394.38|2394.15|2392.75|192
1642060930000|2022-01-13 08:02:10|2394.03|2392.63|2394.4|2393|2394.53|2393.13|2394.03|2392.63|173
1642060940000|2022-01-13 08:02:20|2394.28|2392.88|2395.4|2394|2395.65|2394.25|2394.28|2392.88|190
1642060950000|2022-01-13 08:02:30|2395.28|2393.88|2394.03|2392.63|2395.28|2393.88|2394.03|2392.63|81
1642060960000|2022-01-13 08:02:40|2393.9|2392.5|2393.78|2392.38|2394.53|2393.13|2393.65|2392.25|94
1642060970000|2022-01-13 08:02:50|2393.65|2392.25|2394.9|2393.5|2395.28|2393.88|2393.65|2392.25|142
1642060980000|2022-01-13 08:03:00|2395.03|2393.63|2395.15|2393.75|2395.53|2394.13|2394.9|2393.5|89
1642060990000|2022-01-13 08:03:10|2395.28|2393.88|2396.03|2394.63|2396.03|2394.63|2395.28|2393.88|39
1642061000000|2022-01-13 08:03:20|2396.4|2395|2395.65|2394.25|2396.78|2395.38|2395.65|2394.25|57
1642061010000|2022-01-13 08:03:30|2395.78|2394.38|2395.03|2393.63|2395.78|2394.38|2395.03|2393.63|73
1642061020000|2022-01-13 08:03:40|2395.15|2393.75|2395.28|2393.88|2395.28|2393.88|2394.9|2393.5|70
1642061030000|2022-01-13 08:03:50|2395.03|2393.63|2395.4|2394|2395.53|2394.13|2395.03|2393.63|68
1642061040000|2022-01-13 08:04:00|2395.53|2394.13|2395.9|2394.5|2396.4|2395|2395.53|2394.13|93
1642061050000|2022-01-13 08:04:10|2396.03|2394.63|2396.78|2395.38|2396.9|2395.5|2396.03|2394.63|52
1642061060000|2022-01-13 08:04:20|2397.15|2395.75|2396.78|2395.38|2397.53|2396.13|2396.78|2395.38|36
1642061070000|2022-01-13 08:04:30|2396.65|2395.25|2397.78|2396.38|2397.78|2396.38|2396.53|2395.13|30
1642061080000|2022-01-13 08:04:40|2397.9|2396.5|2397.78|2396.38|2397.9|2396.5|2397.4|2396|35
1642061090000|2022-01-13 08:04:50|2397.9|2396.5|2397.53|2396.13|2398.03|2396.63|2397.28|2395.88|38
1642061100000|2022-01-13 08:05:00|2397.78|2396.38|2397.78|2396.38|2398.9|2397.5|2397.78|2396.38|197
1642061110000|2022-01-13 08:05:10|2397.53|2396.13|2397.28|2395.88|2398.15|2396.75|2397.15|2395.75|68
1642061120000|2022-01-13 08:05:20|2397.53|2396.13|2397.15|2395.75|2398.03|2396.63|2397.03|2395.63|33
1642061130000|2022-01-13 08:05:30|2397.28|2395.88|2396.28|2394.88|2397.28|2395.88|2396.28|2394.88|74
1642061140000|2022-01-13 08:05:40|2396.4|2395|2397.28|2395.88|2397.28|2395.88|2396.03|2394.63|74
1642061150000|2022-01-13 08:05:50|2397.15|2395.75|2397.03|2395.63|2397.28|2395.88|2396.65|2395.25|33
1642061160000|2022-01-13 08:06:00|2397.15|2395.75|2396.65|2395.25|2397.28|2395.88|2396.15|2394.75|92
1642061170000|2022-01-13 08:06:10|2396.78|2395.38|2396.28|2394.88|2396.78|2395.38|2396.28|2394.88|37
1642061180000|2022-01-13 08:06:20|2396.4|2395|2396.78|2395.38|2396.78|2395.38|2396.28|2394.88|40
1642061190000|2022-01-13 08:06:30|2396.65|2395.25|2395.78|2394.38|2396.65|2395.25|2395.78|2394.38|68
1642061200000|2022-01-13 08:06:40|2395.53|2394.13|2395.03|2393.63|2395.53|2394.13|2395.03|2393.63|61
1642061210000|2022-01-13 08:06:50|2394.9|2393.5|2394.78|2393.38|2394.9|2393.5|2394.53|2393.13|29
1642061220000|2022-01-13 08:07:00|2394.53|2393.13|2394.53|2393.13|2394.78|2393.38|2394.53|2393.13|78
1642061230000|2022-01-13 08:07:10|2394.28|2392.88|2394.28|2392.88|2394.78|2393.38|2394.15|2392.75|69
1642061240000|2022-01-13 08:07:20|2394.4|2393|2394.53|2393.13|2395.28|2393.88|2394.4|2393|43
1642061250000|2022-01-13 08:07:30|2394.28|2392.88|2394.4|2393|2394.78|2393.38|2394.28|2392.88|35
1642061260000|2022-01-13 08:07:40|2394.53|2393.13|2395.78|2394.38|2395.78|2394.38|2394.53|2393.13|70
1642061270000|2022-01-13 08:07:50|2395.65|2394.25|2395.9|2394.5|2396.03|2394.63|2395.53|2394.13|41
1642061280000|2022-01-13 08:08:00|2395.78|2394.38|2395.28|2393.88|2395.78|2394.38|2395.15|2393.75|41
1642061290000|2022-01-13 08:08:10|2395.15|2393.75|2395.9|2394.5|2396.03|2394.63|2395.15|2393.75|53
1642061300000|2022-01-13 08:08:20|2396.03|2394.63|2394.78|2393.38|2396.03|2394.63|2394.78|2393.38|91
1642061310000|2022-01-13 08:08:30|2394.65|2393.25|2394.28|2392.88|2394.65|2393.25|2394.03|2392.63|35
1642061320000|2022-01-13 08:08:40|2394.15|2392.75|2394.03|2392.63|2394.28|2392.88|2393.9|2392.5|25
1642061330000|2022-01-13 08:08:50|2394.15|2392.75|2395.15|2393.75|2395.4|2394|2394.03|2392.63|71
1642061340000|2022-01-13 08:09:00|2395.03|2393.63|2394.9|2393.5|2395.03|2393.63|2394.78|2393.38|55
1642061350000|2022-01-13 08:09:10|2395.03|2393.63|2395.78|2394.38|2396.03|2394.63|2395.03|2393.63|66
1642061360000|2022-01-13 08:09:20|2395.65|2394.25|2395.65|2394.25|2395.78|2394.38|2395.53|2394.13|21
1642061370000|2022-01-13 08:09:30|2395.53|2394.13|2396.28|2394.88|2396.4|2395|2395.53|2394.13|46
1642061380000|2022-01-13 08:09:40|2396.15|2394.75|2397.15|2395.75|2397.4|2396|2396.15|2394.75|64
1642061390000|2022-01-13 08:09:50|2397.28|2395.88|2397.9|2396.5|2398.03|2396.63|2397.28|2395.88|30
1642061400000|2022-01-13 08:10:00|2397.78|2396.38|2397.9|2396.5|2398.03|2396.63|2397.78|2396.38|57
1642061410000|2022-01-13 08:10:10|2398.03|2396.63|2399.15|2397.75|2399.15|2397.75|2398.03|2396.63|37
1642061420000|2022-01-13 08:10:20|2399.28|2397.88|2399.03|2397.63|2399.53|2398.13|2399.03|2397.63|25
1642061430000|2022-01-13 08:10:30|2398.78|2397.38|2398.03|2396.63|2398.78|2397.38|2398.03|2396.63|41
1642061440000|2022-01-13 08:10:40|2397.9|2396.5|2398.53|2397.13|2398.78|2397.38|2397.9|2396.5|69
1642061450000|2022-01-13 08:10:50|2398.65|2397.25|2398.78|2397.38|2398.9|2397.5|2398.65|2397.25|17
1642061460000|2022-01-13 08:11:00|2398.65|2397.25|2398.65|2397.25|2398.78|2397.38|2398.03|2396.63|82
1642061470000|2022-01-13 08:11:10|2398.78|2397.38|2398.9|2397.5|2399.28|2397.88|2398.78|2397.38|90
1642061480000|2022-01-13 08:11:20|2399.03|2397.63|2399.15|2397.75|2399.53|2398.13|2399.03|2397.63|31
1642061490000|2022-01-13 08:11:30|2399.03|2397.63|2399.28|2397.88|2399.28|2397.88|2399.03|2397.63|13
1642061500000|2022-01-13 08:11:40|2399.15|2397.75|2399.15|2397.75|2399.28|2397.88|2399.03|2397.63|12
1642061510000|2022-01-13 08:11:50|2399.03|2397.63|2398.9|2397.5|2399.15|2397.75|2398.9|2397.5|23
1642061520000|2022-01-13 08:12:00|2398.78|2397.38|2397.78|2396.38|2398.9|2397.5|2397.78|2396.38|70
1642061530000|2022-01-13 08:12:10|2397.65|2396.25|2398.03|2396.63|2398.03|2396.63|2397.53|2396.13|60
1642061540000|2022-01-13 08:12:20|2397.9|2396.5|2398.03|2396.63|2398.03|2396.63|2397.65|2396.25|25
1642061550000|2022-01-13 08:12:30|2398.15|2396.75|2398.15|2396.75|2398.28|2396.88|2397.9|2396.5|21
1642061560000|2022-01-13 08:12:40|2398.03|2396.63|2398.65|2397.25|2398.78|2397.38|2398.03|2396.63|37
1642061570000|2022-01-13 08:12:50|2398.78|2397.38|2398.9|2397.5|2399.03|2397.63|2398.4|2397|77
1642061580000|2022-01-13 08:13:00|2398.78|2397.38|2398.53|2397.13|2398.78|2397.38|2398.4|2397|10
1642061590000|2022-01-13 08:13:10|2398.28|2396.88|2398.53|2397.13|2398.53|2397.13|2398.28|2396.88|24
1642061600000|2022-01-13 08:13:20|2398.4|2397|2398.4|2397|2398.65|2397.25|2398.28|2396.88|31
1642061610000|2022-01-13 08:13:30|2398.53|2397.13|2398.03|2396.63|2398.53|2397.13|2398.03|2396.63|16
1642061620000|2022-01-13 08:13:40|2398.15|2396.75|2398.03|2396.63|2398.28|2396.88|2397.65|2396.25|17
1642061630000|2022-01-13 08:13:50|2398.28|2396.88|2398.53|2397.13|2398.53|2397.13|2398.28|2396.88|49
1642061640000|2022-01-13 08:14:00|2398.65|2397.25|2398.65|2397.25|2399.03|2397.63|2398.53|2397.13|68
1642061650000|2022-01-13 08:14:10|2398.78|2397.38|2398.78|2397.38|2398.78|2397.38|2398.28|2396.88|15
1642061660000|2022-01-13 08:14:20|2399.03|2397.63|2399.15|2397.75|2399.28|2397.88|2399.03|2397.63|37
1642061670000|2022-01-13 08:14:30|2399.28|2397.88|2399.53|2398.13|2399.78|2398.38|2399.28|2397.88|26
1642061680000|2022-01-13 08:14:40|2399.4|2398|2400.03|2398.63|2400.28|2398.88|2399.4|2398|22
1642061690000|2022-01-13 08:14:50|2399.9|2398.5|2400.03|2398.63|2400.03|2398.63|2399.78|2398.38|21
1642061700000|2022-01-13 08:15:00|2400.53|2399.13|2400.28|2398.88|2400.53|2399.13|2400.28|2398.88|58
1642061710000|2022-01-13 08:15:10|2400.15|2398.75|2400.15|2398.75|2400.15|2398.75|2400.03|2398.63|20
1642061720000|2022-01-13 08:15:20|2400.03|2398.63|2399.53|2398.13|2400.03|2398.63|2399.53|2398.13|40
1642061730000|2022-01-13 08:15:30|2399.28|2397.88|2398.28|2396.88|2399.53|2398.13|2398.28|2396.88|57
1642061740000|2022-01-13 08:15:40|2398.03|2396.63|2398.03|2396.63|2398.03|2396.63|2397.78|2396.38|43
1642061750000|2022-01-13 08:15:50|2398.28|2396.88|2397.78|2396.38|2398.53|2397.13|2397.78|2396.38|97
1642061760000|2022-01-13 08:16:00|2397.9|2396.5|2397.9|2396.5|2398.28|2396.88|2397.9|2396.5|25
1642061770000|2022-01-13 08:16:10|2397.78|2396.38|2398.28|2396.88|2398.28|2396.88|2397.78|2396.38|18
1642061780000|2022-01-13 08:16:20|2398.4|2397|2398.78|2397.38|2398.78|2397.38|2398.4|2397|23
1642061790000|2022-01-13 08:16:30|2398.65|2397.25|2398.9|2397.5|2398.9|2397.5|2398.53|2397.13|33
1642061800000|2022-01-13 08:16:40|2398.78|2397.38|2398.4|2397|2398.78|2397.38|2398.28|2396.88|43
1642061810000|2022-01-13 08:16:50|2398.53|2397.13|2398.53|2397.13|2399.03|2397.63|2398.53|2397.13|31
1642061820000|2022-01-13 08:17:00|2398.28|2396.88|2398.53|2397.13|2398.53|2397.13|2398.28|2396.88|31
1642061830000|2022-01-13 08:17:10|2398.4|2397|2399.15|2397.75|2399.15|2397.75|2398.4|2397|14
1642061840000|2022-01-13 08:17:20|2399.03|2397.63|2399.4|2398|2399.65|2398.25|2399.03|2397.63|48
1642061850000|2022-01-13 08:17:30|2399.53|2398.13|2399.78|2398.38|2399.78|2398.38|2399.53|2398.13|26
1642061860000|2022-01-13 08:17:40|2399.65|2398.25|2400.53|2399.13|2400.78|2399.38|2399.65|2398.25|37
1642061870000|2022-01-13 08:17:50|2400.65|2399.25|2400.03|2398.63|2400.78|2399.38|2399.9|2398.5|37
1642061880000|2022-01-13 08:18:00|2399.9|2398.5|2399.4|2398|2399.9|2398.5|2399.28|2397.88|28
1642061890000|2022-01-13 08:18:10|2399.28|2397.88|2399.53|2398.13|2399.53|2398.13|2399.03|2397.63|25
1642061900000|2022-01-13 08:18:20|2399.4|2398|2399.4|2398|2399.4|2398|2399.03|2397.63|28
1642061910000|2022-01-13 08:18:30|2399.53|2398.13|2399.53|2398.13|2399.53|2398.13|2399.4|2398|9
1642061920000|2022-01-13 08:18:40|2399.78|2398.38|2400.28|2398.88|2400.28|2398.88|2399.78|2398.38|80
1642061930000|2022-01-13 08:18:50|2400.15|2398.75|2399.78|2398.38|2400.15|2398.75|2399.53|2398.13|14
1642061940000|2022-01-13 08:19:00|2399.65|2398.25|2399.03|2397.63|2399.65|2398.25|2399.03|2397.63|33
1642061950000|2022-01-13 08:19:10|2399.15|2397.75|2398.9|2397.5|2399.4|2398|2398.9|2397.5|39
1642061960000|2022-01-13 08:19:20|2399.15|2397.75|2399.28|2397.88|2399.28|2397.88|2398.9|2397.5|56
1642061970000|2022-01-13 08:19:30|2399.65|2398.25|2400.28|2398.88|2400.28|2398.88|2399.65|2398.25|43
1642061980000|2022-01-13 08:19:40|2400.15|2398.75|2400.65|2399.25|2400.65|2399.25|2400.03|2398.63|71
1642061990000|2022-01-13 08:19:50|2400.78|2399.38|2400.78|2399.38|2401.03|2399.63|2400.53|2399.13|32
1642062000000|2022-01-13 08:20:00|2400.9|2399.5|2400.03|2398.63|2401.03|2399.63|2399.78|2398.38|59
1642062010000|2022-01-13 08:20:10|2399.9|2398.5|2400.03|2398.63|2400.03|2398.63|2399.78|2398.38|34
1642062020000|2022-01-13 08:20:20|2400.28|2398.88|2401.03|2399.63|2401.15|2399.75|2400.28|2398.88|77
1642062030000|2022-01-13 08:20:30|2401.28|2399.88|2401.15|2399.75|2401.53|2400.13|2401.03|2399.63|31
1642062040000|2022-01-13 08:20:40|2401.28|2399.88|2401.03|2399.63|2401.28|2399.88|2401.03|2399.63|18
1642062050000|2022-01-13 08:20:50|2400.9|2399.5|2400.28|2398.88|2400.9|2399.5|2400.03|2398.63|38
1642062060000|2022-01-13 08:21:00|2400.03|2398.63|2400.28|2398.88|2400.28|2398.88|2399.78|2398.38|46
1642062070000|2022-01-13 08:21:10|2400.15|2398.75|2399.28|2397.88|2400.28|2398.88|2399.28|2397.88|54
1642062080000|2022-01-13 08:21:20|2399.03|2397.63|2399.53|2398.13|2399.53|2398.13|2399.03|2397.63|40
1642062090000|2022-01-13 08:21:30|2399.4|2398|2399.78|2398.38|2399.78|2398.38|2399.28|2397.88|25
1642062100000|2022-01-13 08:21:40|2399.65|2398.25|2399.4|2398|2399.65|2398.25|2399.28|2397.88|21
1642062110000|2022-01-13 08:21:50|2399.53|2398.13|2400.03|2398.63|2400.03|2398.63|2399.03|2397.63|58
1642062120000|2022-01-13 08:22:00|2399.9|2398.5|2400.03|2398.63|2400.03|2398.63|2399.78|2398.38|10
1642062130000|2022-01-13 08:22:10|2400.28|2398.88|2400.03|2398.63|2400.28|2398.88|2399.78|2398.38|45
1642062140000|2022-01-13 08:22:20|2400.15|2398.75|2399.9|2398.5|2400.28|2398.88|2399.78|2398.38|38
1642062150000|2022-01-13 08:22:30|2399.78|2398.38|2400.03|2398.63|2400.03|2398.63|2399.78|2398.38|6
1642062160000|2022-01-13 08:22:40|2399.78|2398.38|2398.65|2397.25|2399.78|2398.38|2398.53|2397.13|40
1642062170000|2022-01-13 08:22:50|2398.53|2397.13|2398.53|2397.13|2398.78|2397.38|2398.53|2397.13|25
1642062180000|2022-01-13 08:23:00|2398.78|2397.38|2398.53|2397.13|2398.78|2397.38|2398.53|2397.13|29
1642062190000|2022-01-13 08:23:10|2398.65|2397.25|2398.78|2397.38|2399.03|2397.63|2398.53|2397.13|20
1642062200000|2022-01-13 08:23:20|2398.9|2397.5|2398.78|2397.38|2399.03|2397.63|2398.53|2397.13|19
1642062210000|2022-01-13 08:23:30|2399.03|2397.63|2399.28|2397.88|2399.53|2398.13|2398.9|2397.5|23
1642062220000|2022-01-13 08:23:40|2399.4|2398|2399.28|2397.88|2399.53|2398.13|2399.28|2397.88|13
1642062230000|2022-01-13 08:23:50|2399.4|2398|2400.4|2399|2400.65|2399.25|2399.28|2397.88|30
1642062240000|2022-01-13 08:24:00|2400.53|2399.13|2400.28|2398.88|2400.9|2399.5|2400.28|2398.88|34
1642062250000|2022-01-13 08:24:10|2400.15|2398.75|2400.03|2398.63|2400.28|2398.88|2400.03|2398.63|14
1642062260000|2022-01-13 08:24:20|2400.15|2398.75|2400.03|2398.63|2400.28|2398.88|2400.03|2398.63|27
1642062270000|2022-01-13 08:24:30|2400.28|2398.88|2400.28|2398.88|2400.4|2399|2400.15|2398.75|19
1642062280000|2022-01-13 08:24:40|2400.15|2398.75|2400.28|2398.88|2400.28|2398.88|2399.53|2398.13|21
1642062290000|2022-01-13 08:24:50|2400.4|2399|2400.53|2399.13|2400.53|2399.13|2400.28|2398.88|18
1642062300000|2022-01-13 08:25:00|2400.78|2399.38|2400.65|2399.25|2400.78|2399.38|2400.28|2398.88|89
1642062310000|2022-01-13 08:25:10|2400.78|2399.38|2400.53|2399.13|2400.78|2399.38|2400.53|2399.13|13
1642062320000|2022-01-13 08:25:20|2400.4|2399|2399.53|2398.13|2400.4|2399|2399.53|2398.13|33
1642062330000|2022-01-13 08:25:30|2399.65|2398.25|2399.45|2398.95|2400.03|2399.08|2399.45|2398.13|34
1642062340000|2022-01-13 08:25:40|2399.08|2398.58|2399.33|2398.83|2399.33|2398.83|2399.08|2398.58|11
1642062350000|2022-01-13 08:25:50|2399.2|2398.7|2399.08|2398.58|2399.2|2398.7|2399.08|2398.58|3
1642062360000|2022-01-13 08:26:00|2398.7|2398.2|2399.08|2398.58|2399.08|2398.58|2398.7|2398.2|46
1642062370000|2022-01-13 08:26:10|2399.2|2398.7|2400.2|2399.7|2400.2|2399.7|2399.08|2398.58|47
1642062380000|2022-01-13 08:26:20|2400.33|2399.83|2400.33|2399.83|2400.33|2399.83|2400.2|2399.7|12
1642062390000|2022-01-13 08:26:30|2400.45|2399.95|2399.83|2399.33|2400.58|2400.08|2399.83|2399.33|22
1642062400000|2022-01-13 08:26:40|2399.95|2399.45|2399.83|2399.33|2399.95|2399.45|2399.83|2399.33|23
1642062410000|2022-01-13 08:26:50|2399.95|2399.45|2400.58|2400.08|2400.58|2400.08|2399.95|2399.45|8
1642062420000|2022-01-13 08:27:00|2400.33|2399.83|2400.08|2399.58|2400.33|2399.83|2399.95|2399.45|23
1642062430000|2022-01-13 08:27:10|2399.95|2399.45|2399.58|2399.08|2399.95|2399.45|2399.33|2398.83|20
1642062440000|2022-01-13 08:27:20|2399.45|2398.95|2399.45|2398.95|2399.58|2399.08|2399.33|2398.83|13
1642062450000|2022-01-13 08:27:30|2399.58|2399.08|2399.7|2399.2|2399.7|2399.2|2399.33|2398.83|10
1642062460000|2022-01-13 08:27:40|2399.83|2399.33|2399.95|2399.45|2400.08|2399.58|2399.83|2399.33|35
1642062470000|2022-01-13 08:27:50|2400.08|2399.58|2400.08|2399.58|2400.45|2399.95|2400.08|2399.58|18
1642062480000|2022-01-13 08:28:00|2399.83|2399.33|2400.08|2399.58|2400.33|2399.83|2399.83|2399.33|20
1642062490000|2022-01-13 08:28:10|2399.95|2399.45|2400.2|2399.7|2400.2|2399.7|2399.83|2399.33|14
1642062500000|2022-01-13 08:28:20|2400.08|2399.58|2400.33|2399.83|2400.33|2399.83|2400.08|2399.58|12
1642062510000|2022-01-13 08:28:30|2400.2|2399.7|2399.58|2399.08|2400.33|2399.83|2399.58|2399.08|15
1642062520000|2022-01-13 08:28:40|2399.08|2398.58|2399.08|2398.58|2399.08|2398.58|2398.95|2398.45|5
1642062530000|2022-01-13 08:28:50|2398.95|2398.45|2398.95|2398.45|2399.08|2398.58|2398.83|2398.33|16
1642062540000|2022-01-13 08:29:00|2398.83|2398.33|2398.83|2398.33|2399.08|2398.58|2398.58|2398.08|15
1642062550000|2022-01-13 08:29:10|2398.95|2398.45|2398.58|2398.08|2399.08|2398.58|2398.33|2397.83|22
1642062560000|2022-01-13 08:29:20|2398.45|2397.95|2398.08|2397.58|2398.58|2398.08|2398.08|2397.58|10
1642062570000|2022-01-13 08:29:30|2398.2|2397.7|2398.58|2398.08|2398.7|2398.2|2398.2|2397.7|27
1642062580000|2022-01-13 08:29:40|2398.33|2397.83|2398.33|2397.83|2398.45|2397.95|2398.2|2397.7|25
1642062590000|2022-01-13 08:29:50|2398.45|2397.95|2398.2|2397.7|2398.58|2398.08|2398.08|2397.58|36
1642062600000|2022-01-13 08:30:00|2398.33|2397.83|2398.08|2397.58|2398.33|2397.83|2397.95|2397.45|47
1642062610000|2022-01-13 08:30:10|2398.33|2397.83|2398.83|2398.33|2399.08|2398.58|2398.33|2397.83|106
1642062620000|2022-01-13 08:30:20|2398.58|2398.08|2398.58|2398.08|2398.58|2398.08|2398.58|2398.08|7
1642062630000|2022-01-13 08:30:30|2398.45|2397.95|2398.45|2397.95|2398.58|2398.08|2398.45|2397.95|39
1642062640000|2022-01-13 08:30:40|2398.58|2398.08|2398.58|2398.08|2398.58|2398.08|2398.33|2397.83|22
1642062650000|2022-01-13 08:30:50|2398.7|2398.2|2398.83|2398.33|2399.08|2398.58|2398.7|2398.2|95
1642062660000|2022-01-13 08:31:00|2398.95|2398.45|2399.33|2398.83|2399.33|2398.83|2398.83|2398.33|47
1642062670000|2022-01-13 08:31:10|2399.2|2398.7|2399.2|2398.7|2399.33|2398.83|2399.08|2398.58|8
1642062680000|2022-01-13 08:31:20|2399.08|2398.58|2399.58|2399.08|2399.58|2399.08|2399.08|2398.58|16
1642062690000|2022-01-13 08:31:30|2399.45|2398.95|2399.58|2399.08|2399.58|2399.08|2399.33|2398.83|35
1642062700000|2022-01-13 08:31:40|2399.7|2399.2|2400.83|2400.33|2400.83|2400.33|2399.7|2399.2|73
1642062710000|2022-01-13 08:31:50|2400.7|2400.2|2400.58|2400.08|2400.83|2400.33|2400.45|2399.95|66
1642062720000|2022-01-13 08:32:00|2400.45|2399.95|2400.33|2399.83|2400.58|2400.08|2400.33|2399.83|20
1642062730000|2022-01-13 08:32:10|2400.58|2400.08|2400.33|2399.83|2400.58|2400.08|2400.33|2399.83|33
1642062740000|2022-01-13 08:32:20|2400.45|2399.95|2400.2|2399.7|2400.45|2399.95|2400.08|2399.58|17
1642062750000|2022-01-13 08:32:30|2400.08|2399.58|2399.95|2399.45|2400.08|2399.58|2399.83|2399.33|6
1642062760000|2022-01-13 08:32:40|2399.83|2399.33|2399.08|2398.58|2399.83|2399.33|2398.95|2398.45|29
1642062770000|2022-01-13 08:32:50|2399.2|2398.7|2398.83|2398.33|2399.33|2398.83|2398.83|2398.33|20
1642062780000|2022-01-13 08:33:00|2398.7|2398.2|2398.33|2397.83|2398.83|2398.33|2398.33|2397.83|90
1642062790000|2022-01-13 08:33:10|2398.45|2397.95|2398.83|2398.33|2398.83|2398.33|2398.45|2397.95|10
1642062800000|2022-01-13 08:33:20|||||||||1
1642062810000|2022-01-13 08:33:30|2398.95|2398.45|2398.58|2398.08|2399.08|2398.58|2398.45|2397.95|47
1642062820000|2022-01-13 08:33:40|2398.45|2397.95|2397.83|2397.33|2398.45|2397.95|2397.83|2397.33|21
1642062830000|2022-01-13 08:33:50|2397.95|2397.45|2398.08|2397.58|2398.33|2397.83|2397.95|2397.45|12
1642062840000|2022-01-13 08:34:00|2398.2|2397.7|2398.08|2397.58|2398.58|2398.08|2398.08|2397.58|19
1642062850000|2022-01-13 08:34:10|2398.2|2397.7|2398.08|2397.58|2398.33|2397.83|2398.08|2397.58|11
1642062860000|2022-01-13 08:34:20|2397.95|2397.45|2397.83|2397.33|2397.95|2397.45|2397.83|2397.33|2
1642062870000|2022-01-13 08:34:30|2397.7|2397.2|2397.7|2397.2|2397.83|2397.33|2397.58|2397.08|29
1642062880000|2022-01-13 08:34:40|2397.83|2397.33|2397.83|2397.33|2397.83|2397.33|2397.58|2397.08|17
1642062890000|2022-01-13 08:34:50|2397.7|2397.2|2397.08|2396.58|2397.7|2397.2|2397.08|2396.58|24
1642062900000|2022-01-13 08:35:00|2396.95|2396.45|2396.83|2396.33|2397.08|2396.58|2396.58|2396.08|19
1642062910000|2022-01-13 08:35:10|2396.7|2396.2|2396.58|2396.08|2396.83|2396.33|2396.58|2396.08|21
1642062920000|2022-01-13 08:35:20|2396.7|2396.2|2396.58|2396.08|2396.7|2396.2|2396.58|2396.08|20
1642062930000|2022-01-13 08:35:30|2396.7|2396.2|2396.7|2396.2|2396.83|2396.33|2396.58|2396.08|4
1642062940000|2022-01-13 08:35:40|2396.58|2396.08|2396.83|2396.33|2396.83|2396.33|2396.58|2396.08|19
1642062950000|2022-01-13 08:35:50|2396.7|2396.2|2396.58|2396.08|2396.83|2396.33|2396.58|2396.08|57
1642062960000|2022-01-13 08:36:00|2396.33|2395.83|2396.2|2395.7|2396.33|2395.83|2396.08|2395.58|33
1642062970000|2022-01-13 08:36:10|2396.33|2395.83|2396.08|2395.58|2396.33|2395.83|2396.08|2395.58|4
1642062980000|2022-01-13 08:36:20|2395.83|2395.33|2395.58|2395.08|2395.83|2395.33|2395.58|2395.08|33
1642062990000|2022-01-13 08:36:30|2395.33|2394.83|2395.45|2394.95|2395.58|2395.08|2395.33|2394.83|31
1642063000000|2022-01-13 08:36:40|2395.33|2394.83|2395.33|2394.83|2395.45|2394.95|2395.33|2394.83|10
1642063010000|2022-01-13 08:36:50|2395.45|2394.95|2395.83|2395.33|2395.95|2395.45|2395.45|2394.95|58
1642063020000|2022-01-13 08:37:00|2395.95|2395.45|2395.58|2395.08|2395.95|2395.45|2395.58|2395.08|41
1642063030000|2022-01-13 08:37:10|2395.33|2394.83|2395.2|2394.7|2395.33|2394.83|2395.08|2394.58|23
1642063040000|2022-01-13 08:37:20|2395.33|2394.83|2394.45|2393.95|2395.33|2394.83|2394.45|2393.95|61
1642063050000|2022-01-13 08:37:30|2394.33|2393.83|2395.08|2394.58|2395.08|2394.58|2394.33|2393.83|25
1642063060000|2022-01-13 08:37:40|2394.95|2394.45|2394.58|2394.08|2394.95|2394.45|2394.58|2394.08|18
1642063070000|2022-01-13 08:37:50|2394.7|2394.2|2394.58|2394.08|2394.7|2394.2|2394.58|2394.08|14
1642063080000|2022-01-13 08:38:00|2394.7|2394.2|2394.83|2394.33|2394.83|2394.33|2394.45|2393.95|17
1642063090000|2022-01-13 08:38:10|2394.7|2394.2|2394.58|2394.08|2394.83|2394.33|2394.58|2394.08|9
1642063100000|2022-01-13 08:38:20|2394.7|2394.2|2394.83|2394.33|2394.83|2394.33|2394.7|2394.2|16
1642063110000|2022-01-13 08:38:30|2394.58|2394.08|2395.08|2394.58|2395.08|2394.58|2394.58|2394.08|67
1642063120000|2022-01-13 08:38:40|2395.2|2394.7|2395.08|2394.58|2395.33|2394.83|2395.08|2394.58|46
1642063130000|2022-01-13 08:38:50|2395.2|2394.7|2394.83|2394.33|2395.33|2394.83|2394.83|2394.33|34
1642063140000|2022-01-13 08:39:00|2394.95|2394.45|2394.33|2393.83|2394.95|2394.45|2394.33|2393.83|23
1642063150000|2022-01-13 08:39:10|2394.08|2393.58|2394.33|2393.83|2394.58|2394.08|2394.08|2393.58|36
1642063160000|2022-01-13 08:39:20|2394.2|2393.7|2394.33|2393.83|2394.45|2393.95|2394.2|2393.7|20
1642063170000|2022-01-13 08:39:30|2394.08|2393.58|2394.08|2393.58|2394.08|2393.58|2393.95|2393.45|26
1642063180000|2022-01-13 08:39:40|2394.33|2393.83|2394.08|2393.58|2394.33|2393.83|2394.08|2393.58|19
1642063190000|2022-01-13 08:39:50|2394.2|2393.7|2394.58|2394.08|2394.58|2394.08|2394.08|2393.58|20
1642063200000|2022-01-13 08:40:00|2394.88|2394.38|2394.13|2393.63|2395.13|2394.63|2394.13|2393.63|62
1642063210000|2022-01-13 08:40:10|2394.25|2393.75|2394.63|2394.13|2394.63|2394.13|2394.25|2393.75|30
1642063220000|2022-01-13 08:40:20|2394.75|2394.25|2394.88|2394.38|2394.88|2394.38|2394.75|2394.25|22
1642063230000|2022-01-13 08:40:30|2395|2394.5|2394.88|2394.38|2395.13|2394.63|2394.88|2394.38|45
1642063240000|2022-01-13 08:40:40|2395|2394.5|2395.25|2394.75|2395.38|2394.88|2394.88|2394.38|28
1642063250000|2022-01-13 08:40:50|2395.38|2394.88|2395.88|2395.38|2395.88|2395.38|2395.13|2394.63|36
1642063260000|2022-01-13 08:41:00|2396|2395.5|2395.88|2395.38|2396.5|2396|2395.88|2395.38|100
1642063270000|2022-01-13 08:41:10|2396.13|2395.63|2396.13|2395.63|2396.13|2395.63|2395.88|2395.38|35
1642063280000|2022-01-13 08:41:20|2396|2395.5|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|5
1642063290000|2022-01-13 08:41:30|2396|2395.5|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|12
1642063300000|2022-01-13 08:41:40|2395.63|2395.13|2395.63|2395.13|2395.63|2395.13|2395.38|2394.88|17
1642063310000|2022-01-13 08:41:50|2395.75|2395.25|2395.88|2395.38|2396.13|2395.63|2395.63|2395.13|26
1642063320000|2022-01-13 08:42:00|2396|2395.5|2396.38|2395.88|2396.63|2396.13|2396|2395.5|28
1642063330000|2022-01-13 08:42:10|2396.5|2396|2396.63|2396.13|2396.63|2396.13|2396.5|2396|6
1642063340000|2022-01-13 08:42:20|2396.38|2395.88|2395.63|2395.13|2396.38|2395.88|2395.63|2395.13|35
1642063350000|2022-01-13 08:42:30|2395.5|2395|2395.63|2395.13|2395.63|2395.13|2395.38|2394.88|13
1642063360000|2022-01-13 08:42:40|2395.75|2395.25|2395.63|2395.13|2395.88|2395.38|2395.63|2395.13|7
1642063370000|2022-01-13 08:42:50|2395.75|2395.25|2395.38|2394.88|2395.88|2395.38|2395.38|2394.88|41
1642063380000|2022-01-13 08:43:00|2395.25|2394.75|2394.88|2394.38|2395.5|2395|2394.88|2394.38|50
1642063390000|2022-01-13 08:43:10|2395.13|2394.63|2395.13|2394.63|2395.13|2394.63|2395.13|2394.63|7
1642063400000|2022-01-13 08:43:20|2394.88|2394.38|2394.88|2394.38|2395|2394.5|2394.88|2394.38|10
1642063410000|2022-01-13 08:43:30|2395.13|2394.63|2394.88|2394.38|2395.13|2394.63|2394.88|2394.38|52
1642063420000|2022-01-13 08:43:40|2395|2394.5|2394.63|2394.13|2395.13|2394.63|2394.63|2394.13|60
1642063430000|2022-01-13 08:43:50|2394.75|2394.25|2394.88|2394.38|2394.88|2394.38|2394.75|2394.25|20
1642063440000|2022-01-13 08:44:00|2395.13|2394.63|2394.88|2394.38|2395.13|2394.63|2394.88|2394.38|13
1642063450000|2022-01-13 08:44:10|2395|2394.5|2395.63|2395.13|2395.63|2395.13|2394.88|2394.38|52
1642063460000|2022-01-13 08:44:20|2395.38|2394.88|2395.38|2394.88|2395.5|2395|2395.38|2394.88|35
1642063470000|2022-01-13 08:44:30|2395.5|2395|2395.88|2395.38|2395.88|2395.38|2395.38|2394.88|54
1642063480000|2022-01-13 08:44:40|2395.75|2395.25|2395.63|2395.13|2395.75|2395.25|2395.38|2394.88|32
1642063490000|2022-01-13 08:44:50|2395.5|2395|2395.38|2394.88|2395.5|2395|2395.38|2394.88|9
1642063500000|2022-01-13 08:45:00|2395.63|2395.13|2395.63|2395.13|2395.63|2395.13|2395.13|2394.63|35
1642063510000|2022-01-13 08:45:10|2395.5|2395|2395.63|2395.13|2395.63|2395.13|2395.38|2394.88|47
1642063520000|2022-01-13 08:45:20|2395.75|2395.25|2396.88|2396.38|2396.88|2396.38|2395.75|2395.25|76
1642063530000|2022-01-13 08:45:30|2396.75|2396.25|2396.13|2395.63|2396.75|2396.25|2396.13|2395.63|28
1642063540000|2022-01-13 08:45:40|2396|2395.5|2396.38|2395.88|2396.38|2395.88|2395.88|2395.38|4
1642063550000|2022-01-13 08:45:50|2396.13|2395.63|2396.38|2395.88|2396.38|2395.88|2396.13|2395.63|18
1642063560000|2022-01-13 08:46:00|2396.63|2396.13|2396.38|2395.88|2396.88|2396.38|2396.38|2395.88|60
1642063570000|2022-01-13 08:46:10|2396.5|2396|2396.13|2395.63|2396.63|2396.13|2395.88|2395.38|21
1642063580000|2022-01-13 08:46:20|2396.25|2395.75|2396.38|2395.88|2396.38|2395.88|2396|2395.5|0
1642063590000|2022-01-13 08:46:30|2396.25|2395.75|2396.38|2395.88|2396.38|2395.88|2396.13|2395.63|2
1642063600000|2022-01-13 08:46:40|2396.25|2395.75|2395.88|2395.38|2396.25|2395.75|2395.63|2395.13|35
1642063610000|2022-01-13 08:46:50|2395.75|2395.25|2395.88|2395.38|2395.88|2395.38|2395.63|2395.13|14
1642063620000|2022-01-13 08:47:00|2395.63|2395.13|2395.88|2395.38|2395.88|2395.38|2395.38|2394.88|18
1642063630000|2022-01-13 08:47:10|2396.13|2395.63|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|11
1642063640000|2022-01-13 08:47:20|2396|2395.5|2395.38|2394.88|2396.13|2395.63|2395.38|2394.88|42
1642063650000|2022-01-13 08:47:30|2395.5|2395|2395.5|2395|2395.63|2395.13|2395.38|2394.88|13
1642063660000|2022-01-13 08:47:40|2395.63|2395.13|2396|2395.5|2396.13|2395.63|2395.38|2394.88|13
1642063670000|2022-01-13 08:47:50|2395.88|2395.38|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|0
1642063680000|2022-01-13 08:48:00|2395.63|2395.13|2395.88|2395.38|2395.88|2395.38|2395.63|2395.13|34
1642063690000|2022-01-13 08:48:10|2396.13|2395.63|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|23
1642063700000|2022-01-13 08:48:20|2396|2395.5|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|59
1642063710000|2022-01-13 08:48:30|2395.5|2395|2394.88|2394.38|2395.5|2395|2394.88|2394.38|73
1642063720000|2022-01-13 08:48:40|2394.38|2393.88|2394.13|2393.63|2394.38|2393.88|2394|2393.5|50
1642063730000|2022-01-13 08:48:50|2394|2393.5|2393.88|2393.38|2394.13|2393.63|2393.88|2393.38|91
1642063740000|2022-01-13 08:49:00|2394|2393.5|2393.88|2393.38|2394.13|2393.63|2393.88|2393.38|49
1642063750000|2022-01-13 08:49:10|2394.13|2393.63|2394.13|2393.63|2394.38|2393.88|2394.13|2393.63|94
1642063760000|2022-01-13 08:49:20|2393.88|2393.38|2394.25|2393.75|2394.25|2393.75|2393.88|2393.38|22
1642063770000|2022-01-13 08:49:30|2394.13|2393.63|2394.63|2394.13|2394.63|2394.13|2394.13|2393.63|11
1642063780000|2022-01-13 08:49:40|2394.5|2394|2394.88|2394.38|2394.88|2394.38|2394.38|2393.88|14
1642063790000|2022-01-13 08:49:50|2394.75|2394.25|2394.63|2394.13|2394.75|2394.25|2394.63|2394.13|21
1642063800000|2022-01-13 08:50:00|2394.75|2394.25|2394.38|2393.88|2394.75|2394.25|2394.13|2393.63|28
1642063810000|2022-01-13 08:50:10|2394.5|2394|2394.25|2393.75|2394.5|2394|2394.13|2393.63|8
1642063820000|2022-01-13 08:50:20|2394.13|2393.63|2393.63|2393.13|2394.25|2393.75|2393.63|2393.13|38
1642063830000|2022-01-13 08:50:30|2393.75|2393.25|2393.75|2393.25|2393.88|2393.38|2393.63|2393.13|14
1642063840000|2022-01-13 08:50:40|2393.63|2393.13|2393.88|2393.38|2393.88|2393.38|2393.63|2393.13|10
1642063850000|2022-01-13 08:50:50|2393.75|2393.25|2393.38|2392.88|2393.75|2393.25|2393.13|2392.63|50
1642063860000|2022-01-13 08:51:00|2393.25|2392.75|2393.38|2392.88|2393.38|2392.88|2393.13|2392.63|23
1642063870000|2022-01-13 08:51:10|2393.63|2393.13|2393.38|2392.88|2393.63|2393.13|2393.38|2392.88|16
1642063880000|2022-01-13 08:51:20|2393.5|2393|2393.13|2392.63|2393.63|2393.13|2393.13|2392.63|12
1642063890000|2022-01-13 08:51:30|2393.38|2392.88|2393.13|2392.63|2393.38|2392.88|2393.13|2392.63|19
1642063900000|2022-01-13 08:51:40|2393.25|2392.75|2393.13|2392.63|2393.38|2392.88|2393.13|2392.63|15
1642063910000|2022-01-13 08:51:50|2393|2392.5|2392.13|2391.63|2393|2392.5|2392|2391.5|57
1642063920000|2022-01-13 08:52:00|2391.88|2391.38|2391.88|2391.38|2392.13|2391.63|2391.88|2391.38|41
1642063930000|2022-01-13 08:52:10|2392|2391.5|2391.63|2391.13|2392.13|2391.63|2391.63|2391.13|35
1642063940000|2022-01-13 08:52:20|2391.5|2391|2391.63|2391.13|2391.63|2391.13|2391.38|2390.88|24
1642063950000|2022-01-13 08:52:30|2391.88|2391.38|2391.88|2391.38|2391.88|2391.38|2391.88|2391.38|21
1642063960000|2022-01-13 08:52:40|2392|2391.5|2392.38|2391.88|2392.38|2391.88|2392|2391.5|30
1642063970000|2022-01-13 08:52:50|2392.5|2392|2392.38|2391.88|2392.63|2392.13|2392.13|2391.63|24
1642063980000|2022-01-13 08:53:00|2392.63|2392.13|2391.88|2391.38|2392.88|2392.38|2391.88|2391.38|35
1642063990000|2022-01-13 08:53:10|2391.75|2391.25|2392|2391.5|2392.13|2391.63|2391.63|2391.13|25
1642064000000|2022-01-13 08:53:20|2391.88|2391.38|2392.13|2391.63|2392.13|2391.63|2391.88|2391.38|15
1642064010000|2022-01-13 08:53:30|2392|2391.5|2392.13|2391.63|2392.13|2391.63|2391.88|2391.38|28
1642064020000|2022-01-13 08:53:40|2392.25|2391.75|2392.63|2392.13|2392.88|2392.38|2392.25|2391.75|105
1642064030000|2022-01-13 08:53:50|2393|2392.5|2393|2392.5|2393.13|2392.63|2392.88|2392.38|41
1642064040000|2022-01-13 08:54:00|2393.13|2392.63|2392.38|2391.88|2393.13|2392.63|2392.38|2391.88|30
1642064050000|2022-01-13 08:54:10|2392.5|2392|2392.63|2392.13|2392.75|2392.25|2392.5|2392|11
1642064060000|2022-01-13 08:54:20|2392.75|2392.25|2392.13|2391.63|2392.75|2392.25|2392|2391.5|45
1642064070000|2022-01-13 08:54:30|2392|2391.5|2392.38|2391.88|2392.38|2391.88|2392|2391.5|2
1642064080000|2022-01-13 08:54:40|2392.5|2392|2392.38|2391.88|2392.5|2392|2392.38|2391.88|4
1642064090000|2022-01-13 08:54:50|2392.25|2391.75|2392.38|2391.88|2392.38|2391.88|2392.13|2391.63|21
1642064100000|2022-01-13 08:55:00|2392.25|2391.75|2392|2391.5|2392.25|2391.75|2391.63|2391.13|8
1642064110000|2022-01-13 08:55:10|2392.13|2391.63|2391.88|2391.38|2392.13|2391.63|2391.88|2391.38|0
1642064120000|2022-01-13 08:55:20|2392|2391.5|2392.13|2391.63|2392.13|2391.63|2391.88|2391.38|20
1642064130000|2022-01-13 08:55:30|2392|2391.5|2391.5|2391|2392|2391.5|2391.38|2390.88|13
1642064140000|2022-01-13 08:55:40|2391.63|2391.13|2392.13|2391.63|2392.13|2391.63|2391.38|2390.88|13
1642064150000|2022-01-13 08:55:50|2391.88|2391.38|2392.13|2391.63|2392.25|2391.75|2391.88|2391.38|7
1642064160000|2022-01-13 08:56:00|2392.25|2391.75|2392.63|2392.13|2392.63|2392.13|2392.25|2391.75|12
1642064170000|2022-01-13 08:56:10|2392.75|2392.25|2393.38|2392.88|2393.38|2392.88|2392.75|2392.25|40
1642064180000|2022-01-13 08:56:20|2393.13|2392.63|2393.88|2393.38|2393.88|2393.38|2393.13|2392.63|37
1642064190000|2022-01-13 08:56:30|2393.75|2393.25|2393.63|2393.13|2393.88|2393.38|2393.63|2393.13|11
1642064200000|2022-01-13 08:56:40|2393.88|2393.38|2393.88|2393.38|2394.13|2393.63|2393.88|2393.38|13
1642064210000|2022-01-13 08:56:50|2393.75|2393.25|2393.13|2392.63|2393.75|2393.25|2393.13|2392.63|22
1642064220000|2022-01-13 08:57:00|2393.25|2392.75|2393.63|2393.13|2393.63|2393.13|2393.25|2392.75|9
1642064230000|2022-01-13 08:57:10|2393.5|2393|2393.63|2393.13|2393.88|2393.38|2393.38|2392.88|16
1642064240000|2022-01-13 08:57:20|2393.75|2393.25|2393.63|2393.13|2393.88|2393.38|2393.63|2393.13|13
1642064250000|2022-01-13 08:57:30|2393.75|2393.25|2393.88|2393.38|2393.88|2393.38|2393.38|2392.88|21
1642064260000|2022-01-13 08:57:40|2394.13|2393.63|2393.88|2393.38|2394.13|2393.63|2393.75|2393.25|27
1642064270000|2022-01-13 08:57:50|2393.75|2393.25|2394.25|2393.75|2394.38|2393.88|2393.75|2393.25|14
1642064280000|2022-01-13 08:58:00|2394.13|2393.63|2393.38|2392.88|2394.13|2393.63|2393.38|2392.88|11
1642064290000|2022-01-13 08:58:10|2393.5|2393|2393.63|2393.13|2393.63|2393.13|2393.38|2392.88|24
1642064300000|2022-01-13 08:58:20|2393.5|2393|2393.63|2393.13|2393.88|2393.38|2393.38|2392.88|7
1642064310000|2022-01-13 08:58:30|2393.75|2393.25|2393.88|2393.38|2393.88|2393.38|2393.63|2393.13|2
1642064320000|2022-01-13 08:58:40|2394|2393.5|2393.88|2393.38|2394|2393.5|2393.88|2393.38|11
1642064330000|2022-01-13 08:58:50|2394.13|2393.63|2394.38|2393.88|2394.38|2393.88|2393.88|2393.38|5
1642064340000|2022-01-13 08:59:00|2394.13|2393.63|2393.63|2393.13|2394.25|2393.75|2393.63|2393.13|29
1642064350000|2022-01-13 08:59:10|2393.38|2392.88|2393.13|2392.63|2393.38|2392.88|2393.13|2392.63|27
1642064360000|2022-01-13 08:59:20|2393.25|2392.75|2393.13|2392.63|2393.25|2392.75|2393.13|2392.63|1
1642064370000|2022-01-13 08:59:30|2393.25|2392.75|2393.13|2392.63|2393.38|2392.88|2393.13|2392.63|5
1642064380000|2022-01-13 08:59:40|2393.38|2392.88|2393.5|2393|2393.5|2393|2393.25|2392.75|6
1642064390000|2022-01-13 08:59:50|2393.38|2392.88|2393.75|2393.25|2393.88|2393.38|2393.38|2392.88|6
1642064400000|2022-01-13 09:00:00|2394.13|2393.63|2394.38|2393.88|2394.63|2394.13|2393.88|2393.38|50
1642064410000|2022-01-13 09:00:10|2394.5|2394|2394.63|2394.13|2394.63|2394.13|2394.38|2393.88|6
1642064420000|2022-01-13 09:00:20|2394.75|2394.25|2394.13|2393.63|2394.88|2394.38|2394.13|2393.63|33
1642064430000|2022-01-13 09:00:30|2393.88|2393.38|2394|2393.5|2394.13|2393.63|2393.88|2393.38|8
1642064440000|2022-01-13 09:00:40|2394.13|2393.63|2393.88|2393.38|2394.38|2393.88|2393.88|2393.38|16
1642064450000|2022-01-13 09:00:50|2394|2393.5|2394.13|2393.63|2394.13|2393.63|2393.88|2393.38|11
1642064460000|2022-01-13 09:01:00|2394|2393.5|2393.75|2393.25|2394|2393.5|2393.63|2393.13|23
1642064470000|2022-01-13 09:01:10|2393.63|2393.13|2393.88|2393.38|2394|2393.5|2393.63|2393.13|5
1642064480000|2022-01-13 09:01:20|2394|2393.5|2394.13|2393.63|2394.13|2393.63|2394|2393.5|14
1642064490000|2022-01-13 09:01:30|2394|2393.5|2393.63|2393.13|2394|2393.5|2393.38|2392.88|44
1642064500000|2022-01-13 09:01:40|2393.5|2393|2393.75|2393.25|2393.75|2393.25|2393.38|2392.88|28
1642064510000|2022-01-13 09:01:50|2393.88|2393.38|2394.13|2393.63|2394.13|2393.63|2393.88|2393.38|13
1642064520000|2022-01-13 09:02:00|2394|2393.5|2394.13|2393.63|2394.25|2393.75|2393.88|2393.38|21
1642064530000|2022-01-13 09:02:10|2394|2393.5|2393.63|2393.13|2394|2393.5|2393.63|2393.13|10
1642064540000|2022-01-13 09:02:20|2393.75|2393.25|2393.88|2393.38|2393.88|2393.38|2393.75|2393.25|3
1642064550000|2022-01-13 09:02:30|2394.13|2393.63|2394|2393.5|2394.13|2393.63|2393.88|2393.38|7
1642064560000|2022-01-13 09:02:40|2394.13|2393.63|2394.5|2394|2394.63|2394.13|2394|2393.5|28
1642064570000|2022-01-13 09:02:50|2394.38|2393.88|2394.38|2393.88|2394.38|2393.88|2394.13|2393.63|9
1642064580000|2022-01-13 09:03:00|2394.25|2393.75|2394|2393.5|2394.25|2393.75|2393.88|2393.38|10
1642064590000|2022-01-13 09:03:10|2393.88|2393.38|2394.13|2393.63|2394.38|2393.88|2393.88|2393.38|11
1642064600000|2022-01-13 09:03:20|2394.25|2393.75|2394.38|2393.88|2394.63|2394.13|2394.13|2393.63|18
1642064610000|2022-01-13 09:03:30|2394.5|2394|2394.38|2393.88|2394.63|2394.13|2394.38|2393.88|6
1642064620000|2022-01-13 09:03:40|2394.5|2394|2394.63|2394.13|2394.63|2394.13|2394.5|2394|1
1642064630000|2022-01-13 09:03:50|2394.5|2394|2394.63|2394.13|2394.63|2394.13|2394.38|2393.88|20
1642064640000|2022-01-13 09:04:00|2394.5|2394|2394.38|2393.88|2394.5|2394|2394.13|2393.63|15
1642064650000|2022-01-13 09:04:10|2394.25|2393.75|2394.63|2394.13|2394.63|2394.13|2394.13|2393.63|5
1642064660000|2022-01-13 09:04:20|2394.5|2394|2393.88|2393.38|2394.5|2394|2393.88|2393.38|33
1642064670000|2022-01-13 09:04:30|2393.63|2393.13|2393.88|2393.38|2394|2393.5|2393.63|2393.13|14
1642064680000|2022-01-13 09:04:40|2394|2393.5|2394.63|2394.13|2394.63|2394.13|2393.88|2393.38|35
1642064690000|2022-01-13 09:04:50|2394.5|2394|2394.63|2394.13|2394.75|2394.25|2394.38|2393.88|42
1642064700000|2022-01-13 09:05:00|2394.38|2393.88|2393.38|2392.88|2394.38|2393.88|2393.38|2392.88|70
1642064710000|2022-01-13 09:05:10|2393.5|2393|2393.5|2393|2393.63|2393.13|2393.38|2392.88|6
1642064720000|2022-01-13 09:05:20|2393.63|2393.13|2394.38|2393.88|2394.38|2393.88|2393.63|2393.13|40
1642064730000|2022-01-13 09:05:30|2394.13|2393.63|2394.13|2393.63|2394.25|2393.75|2394.13|2393.63|5
1642064740000|2022-01-13 09:05:40|2394.25|2393.75|2394.38|2393.88|2394.38|2393.88|2394.13|2393.63|10
1642064750000|2022-01-13 09:05:50|2394.25|2393.75|2394.38|2393.88|2394.38|2393.88|2394.13|2393.63|5
1642064760000|2022-01-13 09:06:00|2394.25|2393.75|2394.63|2394.13|2394.88|2394.38|2394.13|2393.63|29
1642064770000|2022-01-13 09:06:10|2394.75|2394.25|2394.63|2394.13|2394.88|2394.38|2394.63|2394.13|14
1642064780000|2022-01-13 09:06:20|2394.75|2394.25|2394.63|2394.13|2394.88|2394.38|2394.63|2394.13|5
1642064790000|2022-01-13 09:06:30|2394.38|2393.88|2394.63|2394.13|2394.75|2394.25|2394.38|2393.88|28
1642064800000|2022-01-13 09:06:40|2394.75|2394.25|2394.88|2394.38|2394.88|2394.38|2394.63|2394.13|6
1642064810000|2022-01-13 09:06:50|2395.25|2394.75|2395.38|2394.88|2395.38|2394.88|2395.25|2394.75|29
1642064820000|2022-01-13 09:07:00|2395.25|2394.75|2395.63|2395.13|2395.63|2395.13|2395.13|2394.63|53
1642064830000|2022-01-13 09:07:10|2395.88|2395.38|2395.63|2395.13|2395.88|2395.38|2395.38|2394.88|27
1642064840000|2022-01-13 09:07:20|2395.5|2395|2395.5|2395|2395.63|2395.13|2395.38|2394.88|11
1642064850000|2022-01-13 09:07:30|2395.38|2394.88|2395.88|2395.38|2395.88|2395.38|2395.38|2394.88|9
1642064860000|2022-01-13 09:07:40|2396.13|2395.63|2396.63|2396.13|2396.63|2396.13|2396.13|2395.63|40
1642064870000|2022-01-13 09:07:50|2396.75|2396.25|2397.13|2396.63|2397.13|2396.63|2396.75|2396.25|19
1642064880000|2022-01-13 09:08:00|2397|2396.5|2397|2396.5|2397.13|2396.63|2397|2396.5|16
1642064890000|2022-01-13 09:08:10|2396.88|2396.38|2397|2396.5|2397.13|2396.63|2396.88|2396.38|49
1642064900000|2022-01-13 09:08:20|2397.13|2396.63|2397.13|2396.63|2397.25|2396.75|2397.13|2396.63|16
1642064910000|2022-01-13 09:08:30|2396.88|2396.38|2395.88|2395.38|2396.88|2396.38|2395.88|2395.38|28
1642064920000|2022-01-13 09:08:40|2395.75|2395.25|2395.63|2395.13|2395.75|2395.25|2395.63|2395.13|21
1642064930000|2022-01-13 09:08:50|2395.5|2395|2395.38|2394.88|2395.5|2395|2395.38|2394.88|7
1642064940000|2022-01-13 09:09:00|2395.5|2395|2395.63|2395.13|2395.63|2395.13|2395.38|2394.88|13
1642064950000|2022-01-13 09:09:10|2395.5|2395|2395.63|2395.13|2395.63|2395.13|2395.38|2394.88|7
1642064960000|2022-01-13 09:09:20|2395.75|2395.25|2397|2396.5|2397|2396.5|2395.75|2395.25|45
1642064970000|2022-01-13 09:09:30|2397.13|2396.63|2397|2396.5|2397.25|2396.75|2397|2396.5|19
1642064980000|2022-01-13 09:09:40|2397.13|2396.63|2397.25|2396.75|2397.38|2396.88|2396.88|2396.38|3
1642064990000|2022-01-13 09:09:50|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|0
1642065000000|2022-01-13 09:10:00|2396.38|2395.88|2396.13|2395.63|2396.38|2395.88|2396.13|2395.63|80
1642065010000|2022-01-13 09:10:10|2396.25|2395.75|2396.13|2395.63|2396.38|2395.88|2396.13|2395.63|29
1642065020000|2022-01-13 09:10:20|2396.25|2395.75|2396.25|2395.75|2396.38|2395.88|2396.13|2395.63|13
1642065030000|2022-01-13 09:10:30|2396.13|2395.63|2395.63|2395.13|2396.13|2395.63|2395.63|2395.13|50
1642065040000|2022-01-13 09:10:40|2395.75|2395.25|2395.63|2395.13|2395.88|2395.38|2395.63|2395.13|16
1642065050000|2022-01-13 09:10:50|2395.38|2394.88|2395|2394.5|2395.38|2394.88|2394.88|2394.38|31
1642065060000|2022-01-13 09:11:00|2394.88|2394.38|2395.13|2394.63|2395.13|2394.63|2394.75|2394.25|32
1642065070000|2022-01-13 09:11:10|2395|2394.5|2394.88|2394.38|2395.13|2394.63|2394.88|2394.38|7
1642065080000|2022-01-13 09:11:20|2394.63|2394.13|2394.25|2393.75|2394.63|2394.13|2394.13|2393.63|48
1642065090000|2022-01-13 09:11:30|2394.13|2393.63|2394.13|2393.63|2394.38|2393.88|2394.13|2393.63|15
1642065100000|2022-01-13 09:11:40|||||||||7
1642065110000|2022-01-13 09:11:50|2393.88|2393.38|2394.13|2393.63|2394.13|2393.63|2393.88|2393.38|9
1642065120000|2022-01-13 09:12:00|2394|2393.5|2394.38|2393.88|2394.38|2393.88|2393.88|2393.38|50
1642065130000|2022-01-13 09:12:10|2394.5|2394|2394.88|2394.38|2394.88|2394.38|2394.5|2394|44
1642065140000|2022-01-13 09:12:20|2394.63|2394.13|2394.63|2394.13|2394.63|2394.13|2394.38|2393.88|51
1642065150000|2022-01-13 09:12:30|2394.5|2394|2394.13|2393.63|2394.5|2394|2394.13|2393.63|24
1642065160000|2022-01-13 09:12:40|2394.38|2393.88|2394.38|2393.88|2394.63|2394.13|2394.38|2393.88|12
1642065170000|2022-01-13 09:12:50|2394.5|2394|2394.38|2393.88|2394.63|2394.13|2394.38|2393.88|6
1642065180000|2022-01-13 09:13:00|2394.5|2394|2394.63|2394.13|2394.63|2394.13|2394.5|2394|18
1642065190000|2022-01-13 09:13:10|2394.38|2393.88|2394.38|2393.88|2394.63|2394.13|2394.38|2393.88|16
1642065200000|2022-01-13 09:13:20|2394.5|2394|2394.38|2393.88|2394.63|2394.13|2394.25|2393.75|26
1642065210000|2022-01-13 09:13:30|2394.5|2394|2393.88|2393.38|2394.5|2394|2393.88|2393.38|19
1642065220000|2022-01-13 09:13:40|2394.13|2393.63|2394.25|2393.75|2394.25|2393.75|2394.13|2393.63|11
1642065230000|2022-01-13 09:13:50|2394.13|2393.63|2394.38|2393.88|2394.38|2393.88|2394.13|2393.63|0
1642065240000|2022-01-13 09:14:00|2394.25|2393.75|2393.75|2393.25|2394.25|2393.75|2393.63|2393.13|28
1642065250000|2022-01-13 09:14:10|2393.63|2393.13|2394.13|2393.63|2394.13|2393.63|2393.63|2393.13|10
1642065260000|2022-01-13 09:14:20|2394.25|2393.75|2393.88|2393.38|2394.38|2393.88|2393.88|2393.38|28
1642065270000|2022-01-13 09:14:30|2394|2393.5|2393.88|2393.38|2394|2393.5|2393.88|2393.38|26
1642065280000|2022-01-13 09:14:40|2394|2393.5|2394.13|2393.63|2394.13|2393.63|2393.88|2393.38|20
1642065290000|2022-01-13 09:14:50|2394|2393.5|2394.38|2393.88|2394.63|2394.13|2394|2393.5|26
1642065300000|2022-01-13 09:15:00|2394.25|2393.75|2394.38|2393.88|2394.38|2393.88|2393.88|2393.38|51
1642065310000|2022-01-13 09:15:10|2394.25|2393.75|2394.13|2393.63|2394.25|2393.75|2393.88|2393.38|18
1642065320000|2022-01-13 09:15:20|2394|2393.5|2394.38|2393.88|2394.38|2393.88|2393.75|2393.25|20
1642065330000|2022-01-13 09:15:30|2394.63|2394.13|2394.38|2393.88|2394.63|2394.13|2394.38|2393.88|41
1642065340000|2022-01-13 09:15:40|2394.5|2394|2394.38|2393.88|2394.63|2394.13|2394.38|2393.88|16
1642065350000|2022-01-13 09:15:50|2394.5|2394|2394.5|2394|2394.63|2394.13|2394.38|2393.88|8
1642065360000|2022-01-13 09:16:00|2394.63|2394.13|2394.13|2393.63|2394.63|2394.13|2393.88|2393.38|26
1642065370000|2022-01-13 09:16:10|2394.25|2393.75|2394.38|2393.88|2394.5|2394|2394.13|2393.63|12
1642065380000|2022-01-13 09:16:20|2394.5|2394|2394.38|2393.88|2394.5|2394|2394.38|2393.88|11
1642065390000|2022-01-13 09:16:30|2394.5|2394|2394.63|2394.13|2394.63|2394.13|2394.5|2394|5
1642065400000|2022-01-13 09:16:40|2394.88|2394.38|2394.5|2394|2394.88|2394.38|2394.38|2393.88|20
1642065410000|2022-01-13 09:16:50|2394.38|2393.88|2394.5|2394|2394.63|2394.13|2394.38|2393.88|5
1642065420000|2022-01-13 09:17:00|2394.63|2394.13|2394.5|2394|2394.63|2394.13|2394.38|2393.88|1
1642065430000|2022-01-13 09:17:10|2394.38|2393.88|2394.38|2393.88|2394.38|2393.88|2394.38|2393.88|0
1642065440000|2022-01-13 09:17:20|2394.5|2394|2395.13|2394.63|2395.13|2394.63|2394.5|2394|56
1642065450000|2022-01-13 09:17:30|||||||||2
1642065460000|2022-01-13 09:17:40|2395.38|2394.88|2395.38|2394.88|2395.38|2394.88|2395.38|2394.88|16
1642065470000|2022-01-13 09:17:50|2395.25|2394.75|2394.63|2394.13|2395.25|2394.75|2394.63|2394.13|20
1642065480000|2022-01-13 09:18:00|2394.75|2394.25|2395.13|2394.63|2395.13|2394.63|2394.63|2394.13|19
1642065490000|2022-01-13 09:18:10|2395|2394.5|2394.88|2394.38|2395|2394.5|2394.88|2394.38|12
1642065500000|2022-01-13 09:18:20|2394.38|2393.88|2394.5|2394|2394.63|2394.13|2394.38|2393.88|10
1642065510000|2022-01-13 09:18:30|2394.63|2394.13|2394.5|2394|2394.63|2394.13|2394.38|2393.88|13
1642065520000|2022-01-13 09:18:40|2394.38|2393.88|2393.88|2393.38|2394.63|2394.13|2393.88|2393.38|14
1642065530000|2022-01-13 09:18:50|2394.13|2393.63|2394.38|2393.88|2394.38|2393.88|2394.13|2393.63|12
1642065540000|2022-01-13 09:19:00|2394.25|2393.75|2393.88|2393.38|2394.38|2393.88|2393.88|2393.38|10
1642065550000|2022-01-13 09:19:10|2393.38|2392.88|2393.38|2392.88|2393.5|2393|2393.38|2392.88|26
1642065560000|2022-01-13 09:19:20|2393.25|2392.75|2393.63|2393.13|2393.63|2393.13|2393.13|2392.63|32
1642065570000|2022-01-13 09:19:30|2393.5|2393|2393.63|2393.13|2393.63|2393.13|2393.38|2392.88|10
1642065580000|2022-01-13 09:19:40|2393.75|2393.25|2394.63|2394.13|2394.63|2394.13|2393.75|2393.25|33
1642065590000|2022-01-13 09:19:50|2394.5|2394|2394.38|2393.88|2394.63|2394.13|2394.38|2393.88|9
1642065600000|2022-01-13 09:20:00|2394.5|2394|2394.88|2394.38|2394.88|2394.38|2394.38|2393.88|21
1642065610000|2022-01-13 09:20:10|2395|2394.5|2394.75|2394.25|2395|2394.5|2394.63|2394.13|11
1642065620000|2022-01-13 09:20:20|2394.63|2394.13|2395.13|2394.63|2395.38|2394.88|2394.63|2394.13|16
1642065630000|2022-01-13 09:20:30|2395.25|2394.75|2394.88|2394.38|2395.38|2394.88|2394.88|2394.38|23
1642065640000|2022-01-13 09:20:40|2394.75|2394.25|2394.5|2394|2394.75|2394.25|2394.38|2393.88|9
1642065650000|2022-01-13 09:20:50|2394.63|2394.13|2394.75|2394.25|2394.88|2394.38|2394.5|2394|28
1642065660000|2022-01-13 09:21:00|2394.63|2394.13|2394.38|2393.88|2394.63|2394.13|2394.38|2393.88|5
1642065670000|2022-01-13 09:21:10|2394.5|2394|2395.13|2394.63|2395.25|2394.75|2394.38|2393.88|31
1642065680000|2022-01-13 09:21:20|2395.25|2394.75|2395.38|2394.88|2395.38|2394.88|2395.25|2394.75|14
1642065690000|2022-01-13 09:21:30|2395.5|2395|2395.75|2395.25|2395.75|2395.25|2395.5|2395|50
1642065700000|2022-01-13 09:21:40|2395.88|2395.38|2396.13|2395.63|2396.13|2395.63|2395.63|2395.13|20
1642065710000|2022-01-13 09:21:50|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2396|2395.5|6
1642065720000|2022-01-13 09:22:00|2396.38|2395.88|2396.13|2395.63|2396.5|2396|2396.13|2395.63|18
1642065730000|2022-01-13 09:22:10|2395.88|2395.38|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|6
1642065740000|2022-01-13 09:22:20|2395.38|2394.88|2395.38|2394.88|2395.63|2395.13|2395.38|2394.88|20
1642065750000|2022-01-13 09:22:30|2395.13|2394.63|2395.38|2394.88|2395.38|2394.88|2395.13|2394.63|25
1642065760000|2022-01-13 09:22:40|2395.5|2395|2395.63|2395.13|2395.63|2395.13|2395.5|2395|43
1642065770000|2022-01-13 09:22:50|2395.75|2395.25|2395.38|2394.88|2395.75|2395.25|2395.38|2394.88|30
1642065780000|2022-01-13 09:23:00|2395.13|2394.63|2394.75|2394.25|2395.13|2394.63|2394.63|2394.13|27
1642065790000|2022-01-13 09:23:10|2394.88|2394.38|2394.88|2394.38|2395.13|2394.63|2394.75|2394.25|14
1642065800000|2022-01-13 09:23:20|||||||||2
1642065810000|2022-01-13 09:23:30|2394.63|2394.13|2394.88|2394.38|2394.88|2394.38|2394.63|2394.13|23
1642065820000|2022-01-13 09:23:40|2395|2394.5|2395|2394.5|2395|2394.5|2394.88|2394.38|3
1642065830000|2022-01-13 09:23:50|2395.13|2394.63|2395.13|2394.63|2395.13|2394.63|2395.13|2394.63|1
1642065840000|2022-01-13 09:24:00|2395.38|2394.88|2395.5|2395|2395.63|2395.13|2395.38|2394.88|37
1642065850000|2022-01-13 09:24:10|2395.38|2394.88|2395.63|2395.13|2395.88|2395.38|2395.38|2394.88|25
1642065870000|2022-01-13 09:24:30|2395.38|2394.88|2395.38|2394.88|2395.38|2394.88|2395.13|2394.63|22
1642065880000|2022-01-13 09:24:40|2395.25|2394.75|2395.13|2394.63|2395.25|2394.75|2395.13|2394.63|5
1642065890000|2022-01-13 09:24:50|2395.25|2394.75|2395.38|2394.88|2395.38|2394.88|2395.25|2394.75|12
1642065900000|2022-01-13 09:25:00|2395.25|2394.75|2395.13|2394.63|2395.38|2394.88|2395.13|2394.63|6
1642065910000|2022-01-13 09:25:10|2395.25|2394.75|2395.38|2394.88|2395.5|2395|2395.13|2394.63|3
1642065920000|2022-01-13 09:25:20|2395.13|2394.63|2395.38|2394.88|2395.38|2394.88|2395.13|2394.63|7
1642065930000|2022-01-13 09:25:30|2395.25|2394.75|2395.38|2394.88|2395.38|2394.88|2395.13|2394.63|19
1642065940000|2022-01-13 09:25:40|||||||||9
1642065950000|2022-01-13 09:25:50|2395.13|2394.63|2394.63|2394.13|2395.38|2394.88|2394.38|2393.88|50
1642065960000|2022-01-13 09:26:00|2394.75|2394.25|2395.38|2394.88|2395.38|2394.88|2394.75|2394.25|6
1642065970000|2022-01-13 09:26:10|2395.25|2394.75|2395.13|2394.63|2395.38|2394.88|2395.13|2394.63|6
1642065990000|2022-01-13 09:26:30|2394.88|2394.38|2395.13|2394.63|2395.38|2394.88|2394.88|2394.38|36
1642066000000|2022-01-13 09:26:40|2395|2394.5|2395|2394.5|2395|2394.5|2395|2394.5|19
1642066010000|2022-01-13 09:26:50|2394.88|2394.38|2395.13|2394.63|2395.13|2394.63|2394.88|2394.38|15
1642066020000|2022-01-13 09:27:00|2394.88|2394.38|2395|2394.5|2395|2394.5|2394.88|2394.38|7
1642066030000|2022-01-13 09:27:10|2394.88|2394.38|2395.38|2394.88|2395.5|2395|2394.88|2394.38|57
1642066040000|2022-01-13 09:27:20|2395.5|2395|2395.63|2395.13|2395.88|2395.38|2395.38|2394.88|22
1642066050000|2022-01-13 09:27:30|2395.75|2395.25|2395.63|2395.13|2395.88|2395.38|2395.63|2395.13|8
1642066060000|2022-01-13 09:27:40|2395.75|2395.25|2395.88|2395.38|2395.88|2395.38|2395.63|2395.13|5
1642066070000|2022-01-13 09:27:50|2395.75|2395.25|2395.88|2395.38|2395.88|2395.38|2395.63|2395.13|15
1642066080000|2022-01-13 09:28:00|2396|2395.5|2396|2395.5|2396|2395.5|2395.88|2395.38|6
1642066090000|2022-01-13 09:28:10|2396.13|2395.63|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|1
1642066100000|2022-01-13 09:28:20|2395.75|2395.25|2395.88|2395.38|2396|2395.5|2395.38|2394.88|21
1642066110000|2022-01-13 09:28:30|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2395.88|2395.38|2
1642066120000|2022-01-13 09:28:40|2396.25|2395.75|2396.63|2396.13|2396.63|2396.13|2396.25|2395.75|35
1642066130000|2022-01-13 09:28:50|2396.75|2396.25|2396.63|2396.13|2396.75|2396.25|2396.38|2395.88|18
1642066140000|2022-01-13 09:29:00|2396.5|2396|2397.13|2396.63|2397.13|2396.63|2396.38|2395.88|22
1642066150000|2022-01-13 09:29:10|2397.25|2396.75|2397.13|2396.63|2397.38|2396.88|2397.13|2396.63|10
1642066160000|2022-01-13 09:29:20|2396.88|2396.38|2397|2396.5|2397|2396.5|2396.88|2396.38|22
1642066170000|2022-01-13 09:29:30|2396.88|2396.38|2396.88|2396.38|2397.13|2396.63|2396.88|2396.38|2
1642066180000|2022-01-13 09:29:40|2397|2396.5|2397.13|2396.63|2397.13|2396.63|2397|2396.5|5
1642066190000|2022-01-13 09:29:50|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|2397.13|2396.63|6
1642066200000|2022-01-13 09:30:00|2397.5|2397|2397.38|2396.88|2397.5|2397|2397.13|2396.63|62
1642066210000|2022-01-13 09:30:10|2397.25|2396.75|2397.5|2397|2397.5|2397|2397.13|2396.63|25
1642066220000|2022-01-13 09:30:20|2397.63|2397.13|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|32
1642066230000|2022-01-13 09:30:30|2397.63|2397.13|2397.75|2397.25|2397.75|2397.25|2397.5|2397|25
1642066240000|2022-01-13 09:30:40|2397.63|2397.13|2397.88|2397.38|2398.13|2397.63|2397.63|2397.13|62
1642066250000|2022-01-13 09:30:50|2398|2397.5|2398|2397.5|2398|2397.5|2397.88|2397.38|12
1642066260000|2022-01-13 09:31:00|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|20
1642066270000|2022-01-13 09:31:10|||||||||33
1642066280000|2022-01-13 09:31:20|2398.25|2397.75|2398.13|2397.63|2398.25|2397.75|2398.13|2397.63|66
1642066290000|2022-01-13 09:31:30|2398.25|2397.75|2398.13|2397.63|2398.25|2397.75|2398.13|2397.63|14
1642066300000|2022-01-13 09:31:40|2398.25|2397.75|2398.13|2397.63|2398.25|2397.75|2398.13|2397.63|10
1642066310000|2022-01-13 09:31:50|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|21
1642066320000|2022-01-13 09:32:00|2398.13|2397.63|2398.38|2397.88|2398.38|2397.88|2398.13|2397.63|22
1642066330000|2022-01-13 09:32:10|2398.5|2398|2398.38|2397.88|2398.5|2398|2398.38|2397.88|8
1642066340000|2022-01-13 09:32:20|2398.5|2398|2398.63|2398.13|2398.75|2398.25|2398.5|2398|34
1642066350000|2022-01-13 09:32:30|||||||||5
1642066360000|2022-01-13 09:32:40|2398.5|2398|2398.25|2397.75|2398.5|2398|2398.13|2397.63|22
1642066370000|2022-01-13 09:32:50|2398.13|2397.63|2398.38|2397.88|2398.38|2397.88|2398.13|2397.63|2
1642066380000|2022-01-13 09:33:00|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.13|2397.63|12
1642066390000|2022-01-13 09:33:10|2398.25|2397.75|2397.63|2397.13|2398.25|2397.75|2397.38|2396.88|24
1642066400000|2022-01-13 09:33:20|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|3
1642066420000|2022-01-13 09:33:40|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|36
1642066430000|2022-01-13 09:33:50|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.75|2397.25|21
1642066440000|2022-01-13 09:34:00|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.38|2396.88|103
1642066450000|2022-01-13 09:34:10|2398.13|2397.63|2398.38|2397.88|2398.38|2397.88|2398.13|2397.63|22
1642066460000|2022-01-13 09:34:20|2398.5|2398|2398.13|2397.63|2398.63|2398.13|2398.13|2397.63|46
1642066470000|2022-01-13 09:34:30|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|25
1642066480000|2022-01-13 09:34:40|||||||||8
1642066490000|2022-01-13 09:34:50|2398.5|2398|2398.13|2397.63|2398.63|2398.13|2398.13|2397.63|16
1642066500000|2022-01-13 09:35:00|2397.63|2397.13|2398.13|2397.63|2398.13|2397.63|2397.63|2397.13|37
1642066510000|2022-01-13 09:35:10|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|13
1642066520000|2022-01-13 09:35:20|2398.5|2398|2398.5|2398|2398.63|2398.13|2398.38|2397.88|22
1642066530000|2022-01-13 09:35:30|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|0
1642066540000|2022-01-13 09:35:40|2398.5|2398|2398.38|2397.88|2398.63|2398.13|2398.38|2397.88|12
1642066550000|2022-01-13 09:35:50|2397.88|2397.38|2398.13|2397.63|2398.13|2397.63|2397.88|2397.38|26
1642066560000|2022-01-13 09:36:00|2398.38|2397.88|2398.38|2397.88|2398.63|2398.13|2398.38|2397.88|6
1642066570000|2022-01-13 09:36:10|2398.5|2398|2398.63|2398.13|2398.63|2398.13|2398.5|2398|4
1642066580000|2022-01-13 09:36:20|2398.5|2398|2398.38|2397.88|2398.63|2398.13|2398.38|2397.88|26
1642066590000|2022-01-13 09:36:30|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|7
1642066600000|2022-01-13 09:36:40|2398|2397.5|2397.63|2397.13|2398|2397.5|2397.63|2397.13|15
1642066610000|2022-01-13 09:36:50|2397.75|2397.25|2398|2397.5|2398.13|2397.63|2397.75|2397.25|10
1642066620000|2022-01-13 09:37:00|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|2
1642066630000|2022-01-13 09:37:10|2398.25|2397.75|2398.13|2397.63|2398.38|2397.88|2398.13|2397.63|16
1642066640000|2022-01-13 09:37:20|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|12
1642066650000|2022-01-13 09:37:30|2398.25|2397.75|2398.13|2397.63|2398.25|2397.75|2398.13|2397.63|0
1642066660000|2022-01-13 09:37:40|2398.25|2397.75|2398.88|2398.38|2398.88|2398.38|2398.25|2397.75|24
1642066670000|2022-01-13 09:37:50|2398.75|2398.25|2398.63|2398.13|2398.88|2398.38|2398.63|2398.13|23
1642066680000|2022-01-13 09:38:00|2398.38|2397.88|2398.38|2397.88|2398.38|2397.88|2398.13|2397.63|20
1642066690000|2022-01-13 09:38:10|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|11
1642066700000|2022-01-13 09:38:20|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|7
1642066710000|2022-01-13 09:38:30|2398.63|2398.13|2398.63|2398.13|2398.75|2398.25|2398.63|2398.13|19
1642066720000|2022-01-13 09:38:40|2398.75|2398.25|2398.13|2397.63|2398.75|2398.25|2398.13|2397.63|13
1642066740000|2022-01-13 09:39:00|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.13|2397.63|12
1642066750000|2022-01-13 09:39:10|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|2398.38|2397.88|21
1642066760000|2022-01-13 09:39:20|2398.38|2397.88|2398.63|2398.13|2398.63|2398.13|2398.38|2397.88|32
1642066770000|2022-01-13 09:39:30|2398.38|2397.88|2398.5|2398|2398.5|2398|2398.38|2397.88|5
1642066780000|2022-01-13 09:39:40|2398.63|2398.13|2398.38|2397.88|2398.63|2398.13|2398.38|2397.88|0
1642066790000|2022-01-13 09:39:50|2398.13|2397.63|2397.88|2397.38|2398.13|2397.63|2397.88|2397.38|23
1642066800000|2022-01-13 09:40:00|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.75|2397.25|19
1642066810000|2022-01-13 09:40:10|2398.13|2397.63|2398.38|2397.88|2398.38|2397.88|2398.13|2397.63|20
1642066820000|2022-01-13 09:40:20|2398.5|2398|2398.63|2398.13|2398.63|2398.13|2398.5|2398|4
1642066830000|2022-01-13 09:40:30|2398.5|2398|2398.38|2397.88|2398.5|2398|2398.38|2397.88|33
1642066840000|2022-01-13 09:40:40|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|4
1642066850000|2022-01-13 09:40:50|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|11
1642066860000|2022-01-13 09:41:00|2398.75|2398.25|2398.63|2398.13|2398.75|2398.25|2398.63|2398.13|3
1642066870000|2022-01-13 09:41:10|2398.75|2398.25|2398.63|2398.13|2398.75|2398.25|2398.63|2398.13|5
1642066880000|2022-01-13 09:41:20|||||||||2
1642066890000|2022-01-13 09:41:30|2398.5|2398|2398.5|2398|2398.63|2398.13|2398.5|2398|15
1642066900000|2022-01-13 09:41:40|2398.38|2397.88|2398.13|2397.63|2398.38|2397.88|2398.13|2397.63|14
1642066920000|2022-01-13 09:42:00|2397.88|2397.38|2398.13|2397.63|2398.13|2397.63|2397.88|2397.38|22
1642066930000|2022-01-13 09:42:10|2398.5|2398|2398.88|2398.38|2398.88|2398.38|2398.5|2398|24
1642066940000|2022-01-13 09:42:20|2398.63|2398.13|2398.13|2397.63|2398.75|2398.25|2398.13|2397.63|25
1642066950000|2022-01-13 09:42:30|2398.25|2397.75|2398.13|2397.63|2398.38|2397.88|2398.13|2397.63|5
1642066960000|2022-01-13 09:42:40|2398.25|2397.75|2398.13|2397.63|2398.38|2397.88|2398.13|2397.63|6
1642066970000|2022-01-13 09:42:50|2398.25|2397.75|2398.5|2398|2398.63|2398.13|2398.13|2397.63|27
1642066980000|2022-01-13 09:43:00|2398.63|2398.13|2398.75|2398.25|2398.88|2398.38|2398.63|2398.13|5
1642066990000|2022-01-13 09:43:10|2398.88|2398.38|2399.13|2398.63|2399.13|2398.63|2398.63|2398.13|31
1642067000000|2022-01-13 09:43:20|2399.25|2398.75|2399.5|2399|2399.63|2399.13|2399.25|2398.75|3
1642067010000|2022-01-13 09:43:30|2399.63|2399.13|2398.63|2398.13|2399.63|2399.13|2398.63|2398.13|32
1642067020000|2022-01-13 09:43:40|2398.75|2398.25|2399.13|2398.63|2399.13|2398.63|2398.75|2398.25|10
1642067030000|2022-01-13 09:43:50|2399.25|2398.75|2399.25|2398.75|2399.38|2398.88|2399.25|2398.75|2
1642067040000|2022-01-13 09:44:00|2399.38|2398.88|2399.13|2398.63|2399.38|2398.88|2399|2398.5|6
1642067050000|2022-01-13 09:44:10|2399.25|2398.75|2399.63|2399.13|2399.63|2399.13|2399.25|2398.75|20
1642067060000|2022-01-13 09:44:20|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.38|2398.88|32
1642067070000|2022-01-13 09:44:30|2399.38|2398.88|2399.38|2398.88|2399.5|2399|2399.38|2398.88|3
1642067080000|2022-01-13 09:44:40|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.5|2399|20
1642067090000|2022-01-13 09:44:50|2399.75|2399.25|2399.13|2398.63|2399.75|2399.25|2399.13|2398.63|41
1642067100000|2022-01-13 09:45:00|2399|2398.5|2399.13|2398.63|2399.13|2398.63|2399|2398.5|7
1642067110000|2022-01-13 09:45:10|2398.88|2398.38|2398.88|2398.38|2398.88|2398.38|2398.63|2398.13|14
1642067120000|2022-01-13 09:45:20|2398.75|2398.25|2398.88|2398.38|2398.88|2398.38|2398.75|2398.25|24
1642067130000|2022-01-13 09:45:30|2398.63|2398.13|2398.63|2398.13|2398.75|2398.25|2398.63|2398.13|14
1642067140000|2022-01-13 09:45:40|2398.88|2398.38|2398.88|2398.38|2398.88|2398.38|2398.88|2398.38|13
1642067150000|2022-01-13 09:45:50|2399.13|2398.63|2399|2398.5|2399.13|2398.63|2398.88|2398.38|14
1642067160000|2022-01-13 09:46:00|2398.88|2398.38|2399|2398.5|2399.13|2398.63|2398.88|2398.38|20
1642067170000|2022-01-13 09:46:10|2399.13|2398.63|2398.63|2398.13|2399.13|2398.63|2398.5|2398|47
1642067180000|2022-01-13 09:46:20|||||||||7
1642067190000|2022-01-13 09:46:30|2398.38|2397.88|2398.13|2397.63|2398.5|2398|2397.88|2397.38|35
1642067200000|2022-01-13 09:46:40|2398.25|2397.75|2398|2397.5|2398.38|2397.88|2398|2397.5|22
1642067210000|2022-01-13 09:46:50|2398.13|2397.63|2398.63|2398.13|2398.63|2398.13|2398.13|2397.63|68
1642067220000|2022-01-13 09:47:00|2398.88|2398.38|2398.88|2398.38|2399|2398.5|2398.88|2398.38|44
1642067230000|2022-01-13 09:47:10|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|14
1642067240000|2022-01-13 09:47:20|2398.38|2397.88|2398.25|2397.75|2398.38|2397.88|2398.13|2397.63|18
1642067250000|2022-01-13 09:47:30|2398.13|2397.63|2398.38|2397.88|2398.38|2397.88|2398.13|2397.63|3
1642067260000|2022-01-13 09:47:40|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|11
1642067270000|2022-01-13 09:47:50|2398.75|2398.25|2398.63|2398.13|2398.88|2398.38|2398.38|2397.88|29
1642067280000|2022-01-13 09:48:00|2398.75|2398.25|2398.13|2397.63|2398.88|2398.38|2398|2397.5|15
1642067290000|2022-01-13 09:48:10|2398.25|2397.75|2398.63|2398.13|2398.63|2398.13|2398.25|2397.75|4
1642067300000|2022-01-13 09:48:20|2398.5|2398|2398.63|2398.13|2398.63|2398.13|2398.5|2398|7
1642067310000|2022-01-13 09:48:30|2398.5|2398|2398.63|2398.13|2398.63|2398.13|2398.5|2398|5
1642067320000|2022-01-13 09:48:40|2398.5|2398|2398.5|2398|2398.5|2398|2398.5|2398|0
1642067330000|2022-01-13 09:48:50|2398.38|2397.88|2398.38|2397.88|2398.5|2398|2398.38|2397.88|9
1642067340000|2022-01-13 09:49:00|2397.88|2397.38|2397.63|2397.13|2397.88|2397.38|2397.63|2397.13|26
1642067350000|2022-01-13 09:49:10|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|6
1642067360000|2022-01-13 09:49:20|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|6
1642067370000|2022-01-13 09:49:30|2397.75|2397.25|2397.38|2396.88|2397.88|2397.38|2397.38|2396.88|26
1642067380000|2022-01-13 09:49:40|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.13|2396.63|10
1642067390000|2022-01-13 09:49:50|||||||||2
1642067400000|2022-01-13 09:50:00|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.13|2396.63|24
1642067410000|2022-01-13 09:50:10|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.13|2396.63|7
1642067420000|2022-01-13 09:50:20|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.13|2396.63|16
1642067430000|2022-01-13 09:50:30|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.25|2396.75|11
1642067440000|2022-01-13 09:50:40|2397.25|2396.75|2397.13|2396.63|2397.25|2396.75|2397.13|2396.63|2
1642067450000|2022-01-13 09:50:50|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.25|2396.75|21
1642067460000|2022-01-13 09:51:00|2397.75|2397.25|2398.13|2397.63|2398.38|2397.88|2397.75|2397.25|25
1642067470000|2022-01-13 09:51:10|2397.88|2397.38|2397.63|2397.13|2397.88|2397.38|2397.38|2396.88|12
1642067480000|2022-01-13 09:51:20|2397.5|2397|2397.38|2396.88|2397.5|2397|2397.25|2396.75|2
1642067490000|2022-01-13 09:51:30|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|5
1642067500000|2022-01-13 09:51:40|2397.25|2396.75|2397.13|2396.63|2397.38|2396.88|2397.13|2396.63|2
1642067520000|2022-01-13 09:52:00|2397.25|2396.75|2397.13|2396.63|2397.25|2396.75|2396.88|2396.38|32
1642067530000|2022-01-13 09:52:10|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.13|2396.63|14
1642067540000|2022-01-13 09:52:20|2397.5|2397|2397.5|2397|2397.63|2397.13|2397.5|2397|29
1642067550000|2022-01-13 09:52:30|2397.38|2396.88|2397.38|2396.88|2397.5|2397|2397.38|2396.88|0
1642067560000|2022-01-13 09:52:40|2397.13|2396.63|2397|2396.5|2397.13|2396.63|2396.88|2396.38|12
1642067570000|2022-01-13 09:52:50|2397.13|2396.63|2398.13|2397.63|2398.13|2397.63|2397.13|2396.63|46
1642067580000|2022-01-13 09:53:00|2397.88|2397.38|2397.88|2397.38|2397.88|2397.38|2397.88|2397.38|18
1642067590000|2022-01-13 09:53:10|2398|2397.5|2398.25|2397.75|2398.25|2397.75|2398|2397.5|8
1642067600000|2022-01-13 09:53:20|2398.13|2397.63|2398.13|2397.63|2398.25|2397.75|2398.13|2397.63|0
1642067610000|2022-01-13 09:53:30|2398.25|2397.75|2398.13|2397.63|2398.25|2397.75|2398.13|2397.63|14
1642067620000|2022-01-13 09:53:40|2397.88|2397.38|2397.88|2397.38|2397.88|2397.38|2397.88|2397.38|11
1642067630000|2022-01-13 09:53:50|2398|2397.5|2397.88|2397.38|2398.13|2397.63|2397.88|2397.38|9
1642067640000|2022-01-13 09:54:00|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|15
1642067650000|2022-01-13 09:54:10|2397.5|2397|2397.63|2397.13|2397.63|2397.13|2397.38|2396.88|20
1642067660000|2022-01-13 09:54:20|2397.5|2397|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|23
1642067670000|2022-01-13 09:54:30|2397.13|2396.63|2396.88|2396.38|2397.13|2396.63|2396.88|2396.38|16
1642067680000|2022-01-13 09:54:40|2397|2396.5|2397|2396.5|2397.13|2396.63|2397|2396.5|1
1642067690000|2022-01-13 09:54:50|2397.13|2396.63|2397.38|2396.88|2397.38|2396.88|2397.13|2396.63|8
1642067700000|2022-01-13 09:55:00|2397.5|2397|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|33
1642067710000|2022-01-13 09:55:10|2397.5|2397|2397.5|2397|2397.63|2397.13|2397.38|2396.88|28
1642067720000|2022-01-13 09:55:20|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|2397.5|2397|21
1642067730000|2022-01-13 09:55:30|2397.88|2397.38|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|22
1642067740000|2022-01-13 09:55:40|2397.75|2397.25|2397.75|2397.25|2397.75|2397.25|2397.63|2397.13|12
1642067750000|2022-01-13 09:55:50|2397.88|2397.38|2397.88|2397.38|2397.88|2397.38|2397.88|2397.38|6
1642067760000|2022-01-13 09:56:00|2398|2397.5|2397.38|2396.88|2398|2397.5|2397.38|2396.88|34
1642067770000|2022-01-13 09:56:10|2397.13|2396.63|2396.88|2396.38|2397.13|2396.63|2396.63|2396.13|14
1642067780000|2022-01-13 09:56:20|||||||||10
1642067790000|2022-01-13 09:56:30|2397|2396.5|2397.38|2396.88|2397.5|2397|2397|2396.5|13
1642067800000|2022-01-13 09:56:40|2397.5|2397|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|2
1642067810000|2022-01-13 09:56:50|2397.13|2396.63|2397.38|2396.88|2397.38|2396.88|2397.13|2396.63|6
1642067820000|2022-01-13 09:57:00|2397.25|2396.75|2397.63|2397.13|2397.63|2397.13|2397.25|2396.75|3
1642067830000|2022-01-13 09:57:10|2397.5|2397|2397.75|2397.25|2397.75|2397.25|2397.38|2396.88|31
1642067840000|2022-01-13 09:57:20|2397.88|2397.38|2398|2397.5|2398|2397.5|2397.75|2397.25|20
1642067850000|2022-01-13 09:57:30|2397.88|2397.38|2397.88|2397.38|2398|2397.5|2397.88|2397.38|1
1642067860000|2022-01-13 09:57:40|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|10
1642067880000|2022-01-13 09:58:00|||||||||5
1642067890000|2022-01-13 09:58:10|2397.63|2397.13|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|21
1642067900000|2022-01-13 09:58:20|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.75|2397.25|2
1642067910000|2022-01-13 09:58:30|2398|2397.5|2397.88|2397.38|2398.13|2397.63|2397.88|2397.38|1
1642067920000|2022-01-13 09:58:40|2397.63|2397.13|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|22
1642067930000|2022-01-13 09:58:50|2397.75|2397.25|2397.88|2397.38|2398|2397.5|2397.75|2397.25|6
1642067940000|2022-01-13 09:59:00|2398|2397.5|2398.13|2397.63|2398.13|2397.63|2398|2397.5|7
1642067960000|2022-01-13 09:59:20|2398.25|2397.75|2398.25|2397.75|2398.38|2397.88|2398.25|2397.75|40
1642067970000|2022-01-13 09:59:30|2398.13|2397.63|2398|2397.5|2398.13|2397.63|2397.88|2397.38|11
1642067980000|2022-01-13 09:59:40|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|0
1642067990000|2022-01-13 09:59:50|2398.38|2397.88|2398.25|2397.75|2398.38|2397.88|2398.25|2397.75|24
1642068000000|2022-01-13 10:00:00|2398.13|2397.63|2398.63|2398.13|2398.63|2398.13|2398.13|2397.63|33
1642068010000|2022-01-13 10:00:10|2398.75|2398.25|2398.38|2397.88|2398.75|2398.25|2398.38|2397.88|21
1642068020000|2022-01-13 10:00:20|2398.5|2398|2398.38|2397.88|2398.63|2398.13|2398.38|2397.88|1
1642068030000|2022-01-13 10:00:30|2398.5|2398|2398.88|2398.38|2398.88|2398.38|2398.5|2398|40
1642068040000|2022-01-13 10:00:40|2399|2398.5|2398.88|2398.38|2399|2398.5|2398.88|2398.38|22
1642068050000|2022-01-13 10:00:50|2399|2398.5|2398.63|2398.13|2399.13|2398.63|2398.63|2398.13|34
1642068060000|2022-01-13 10:01:00|2398.75|2398.25|2398.88|2398.38|2399.13|2398.63|2398.75|2398.25|20
1642068070000|2022-01-13 10:01:10|2399|2398.5|2399.13|2398.63|2399.13|2398.63|2399|2398.5|9
1642068080000|2022-01-13 10:01:20|2399|2398.5|2398.63|2398.13|2399.13|2398.63|2398.63|2398.13|35
1642068090000|2022-01-13 10:01:30|2398.5|2398|2398.38|2397.88|2398.5|2398|2398.38|2397.88|18
1642068100000|2022-01-13 10:01:40|2398.25|2397.75|2398.13|2397.63|2398.25|2397.75|2398.13|2397.63|13
1642068110000|2022-01-13 10:01:50|||||||||8
1642068120000|2022-01-13 10:02:00|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|4
1642068130000|2022-01-13 10:02:10|2398|2397.5|2398.13|2397.63|2398.13|2397.63|2397.88|2397.38|16
1642068150000|2022-01-13 10:02:30|2398|2397.5|2398.13|2397.63|2398.13|2397.63|2398|2397.5|7
1642068160000|2022-01-13 10:02:40|2398.25|2397.75|2398.13|2397.63|2398.38|2397.88|2398.13|2397.63|34
1642068170000|2022-01-13 10:02:50|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|3
1642068180000|2022-01-13 10:03:00|2398.25|2397.75|2398.25|2397.75|2398.25|2397.75|2398.13|2397.63|16
1642068190000|2022-01-13 10:03:10|2398.38|2397.88|2398.13|2397.63|2398.38|2397.88|2398.13|2397.63|4
1642068200000|2022-01-13 10:03:20|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|21
1642068210000|2022-01-13 10:03:30|2397.75|2397.25|2397.63|2397.13|2397.75|2397.25|2397.63|2397.13|10
1642068220000|2022-01-13 10:03:40|2397.5|2397|2397.63|2397.13|2397.63|2397.13|2397.5|2397|25
1642068230000|2022-01-13 10:03:50|2397.75|2397.25|2397.75|2397.25|2397.75|2397.25|2397.63|2397.13|12
1642068240000|2022-01-13 10:04:00|2397.63|2397.13|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|17
1642068250000|2022-01-13 10:04:10|2397.63|2397.13|2397.38|2396.88|2397.63|2397.13|2397.13|2396.63|75
1642068260000|2022-01-13 10:04:20|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|2397.5|2397|19
1642068270000|2022-01-13 10:04:30|||||||||2
1642068280000|2022-01-13 10:04:40|2397.38|2396.88|2397.5|2397|2397.63|2397.13|2397.38|2396.88|14
1642068290000|2022-01-13 10:04:50|2397.38|2396.88|2397.38|2396.88|2397.5|2397|2397.38|2396.88|7
1642068300000|2022-01-13 10:05:00|2397.25|2396.75|2396.88|2396.38|2397.38|2396.88|2396.88|2396.38|20
1642068310000|2022-01-13 10:05:10|2397|2396.5|2397|2396.5|2397.13|2396.63|2397|2396.5|9
1642068320000|2022-01-13 10:05:20|2396.88|2396.38|2397.13|2396.63|2397.13|2396.63|2396.88|2396.38|16
1642068330000|2022-01-13 10:05:30|2397|2396.5|2396.88|2396.38|2397.13|2396.63|2396.88|2396.38|25
1642068340000|2022-01-13 10:05:40|2396.75|2396.25|2396.88|2396.38|2397|2396.5|2396.63|2396.13|19
1642068350000|2022-01-13 10:05:50|||||||||2
1642068370000|2022-01-13 10:06:10|2397.13|2396.63|2396.63|2396.13|2397.13|2396.63|2396.63|2396.13|33
1642068380000|2022-01-13 10:06:20|2396.75|2396.25|2396.63|2396.13|2396.75|2396.25|2396.63|2396.13|16
1642068390000|2022-01-13 10:06:30|2396.5|2396|2396.5|2396|2396.5|2396|2396.5|2396|31
1642068400000|2022-01-13 10:06:40|2396.63|2396.13|2396.88|2396.38|2396.88|2396.38|2396.38|2395.88|43
1642068410000|2022-01-13 10:06:50|2396.75|2396.25|2396.75|2396.25|2396.75|2396.25|2396.63|2396.13|9
1642068420000|2022-01-13 10:07:00|2396.88|2396.38|2396.63|2396.13|2396.88|2396.38|2396.63|2396.13|4
1642068430000|2022-01-13 10:07:10|2396.38|2395.88|2396.63|2396.13|2396.63|2396.13|2396.38|2395.88|19
1642068440000|2022-01-13 10:07:20|2396.75|2396.25|2396.63|2396.13|2396.75|2396.25|2396.63|2396.13|7
1642068460000|2022-01-13 10:07:40|2396.75|2396.25|2396.38|2395.88|2396.88|2396.38|2396.38|2395.88|19
1642068470000|2022-01-13 10:07:50|2396.5|2396|2396.63|2396.13|2396.88|2396.38|2396.5|2396|13
1642068480000|2022-01-13 10:08:00|2396.38|2395.88|2396.38|2395.88|2396.5|2396|2396.38|2395.88|10
1642068490000|2022-01-13 10:08:10|2396.5|2396|2396.38|2395.88|2396.63|2396.13|2396.38|2395.88|14
1642068500000|2022-01-13 10:08:20|2396.13|2395.63|2396.13|2395.63|2396.13|2395.63|2396.13|2395.63|13
1642068510000|2022-01-13 10:08:30|2396.25|2395.75|2396.13|2395.63|2396.38|2395.88|2396.13|2395.63|18
1642068520000|2022-01-13 10:08:40|2395.88|2395.38|2396.13|2395.63|2396.13|2395.63|2395.88|2395.38|15
1642068530000|2022-01-13 10:08:50|2396.25|2395.75|2396.13|2395.63|2396.38|2395.88|2396.13|2395.63|27
1642068540000|2022-01-13 10:09:00|2396.25|2395.75|2396.38|2395.88|2396.38|2395.88|2396.25|2395.75|4
1642068550000|2022-01-13 10:09:10|2396.25|2395.75|2396.38|2395.88|2396.38|2395.88|2396.25|2395.75|16
1642068560000|2022-01-13 10:09:20|2396.25|2395.75|2395.88|2395.38|2396.25|2395.75|2395.88|2395.38|5
1642068570000|2022-01-13 10:09:30|2395.75|2395.25|2395.88|2395.38|2395.88|2395.38|2395.75|2395.25|19
1642068580000|2022-01-13 10:09:40|2396|2395.5|2396.13|2395.63|2396.38|2395.88|2396|2395.5|41
1642068590000|2022-01-13 10:09:50|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2396|2395.5|5
1642068600000|2022-01-13 10:10:00|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2395.88|2395.38|26
1642068610000|2022-01-13 10:10:10|||||||||16
1642068620000|2022-01-13 10:10:20|2395.88|2395.38|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|65
1642068630000|2022-01-13 10:10:30|||||||||6
1642068640000|2022-01-13 10:10:40|||||||||1
1642068650000|2022-01-13 10:10:50|2396|2395.5|2396.88|2396.38|2396.88|2396.38|2396|2395.5|88
1642068660000|2022-01-13 10:11:00|2396.75|2396.25|2396.63|2396.13|2396.75|2396.25|2396.63|2396.13|24
1642068670000|2022-01-13 10:11:10|2396.75|2396.25|2396.63|2396.13|2396.88|2396.38|2396.63|2396.13|17
1642068680000|2022-01-13 10:11:20|||||||||1
1642068690000|2022-01-13 10:11:30|||||||||2
1642068700000|2022-01-13 10:11:40|2396.5|2396|2396.63|2396.13|2396.63|2396.13|2396.38|2395.88|98
1642068710000|2022-01-13 10:11:50|2396.88|2396.38|2396.88|2396.38|2397|2396.5|2396.88|2396.38|55
1642068720000|2022-01-13 10:12:00|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|3
1642068730000|2022-01-13 10:12:10|2397.38|2396.88|2397.63|2397.13|2397.63|2397.13|2397.38|2396.88|47
1642068740000|2022-01-13 10:12:20|||||||||2
1642068760000|2022-01-13 10:12:40|||||||||3
1642068770000|2022-01-13 10:12:50|2397.38|2396.88|2397.13|2396.63|2397.5|2397|2397.13|2396.63|43
1642068780000|2022-01-13 10:13:00|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.25|2396.75|1
1642068790000|2022-01-13 10:13:10|||||||||2
1642068800000|2022-01-13 10:13:20|2397.5|2397|2397.5|2397|2397.63|2397.13|2397.38|2396.88|33
1642068810000|2022-01-13 10:13:30|2397.63|2397.13|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|13
1642068820000|2022-01-13 10:13:40|2397.13|2396.63|2397.38|2396.88|2397.38|2396.88|2397.13|2396.63|17
1642068830000|2022-01-13 10:13:50|||||||||3
1642068840000|2022-01-13 10:14:00|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|42
1642068850000|2022-01-13 10:14:10|2397.88|2397.38|2397.63|2397.13|2397.88|2397.38|2397.63|2397.13|43
1642068860000|2022-01-13 10:14:20|2397.75|2397.25|2398.13|2397.63|2398.13|2397.63|2397.75|2397.25|29
1642068870000|2022-01-13 10:14:30|2398|2397.5|2398.13|2397.63|2398.13|2397.63|2397.88|2397.38|10
1642068880000|2022-01-13 10:14:40|2398.25|2397.75|2398.13|2397.63|2398.38|2397.88|2398.13|2397.63|7
1642068890000|2022-01-13 10:14:50|2397.88|2397.38|2397.88|2397.38|2398.13|2397.63|2397.88|2397.38|26
1642068900000|2022-01-13 10:15:00|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|11
1642068910000|2022-01-13 10:15:10|2398|2397.5|2398.13|2397.63|2398.13|2397.63|2398|2397.5|2
1642068920000|2022-01-13 10:15:20|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|10
1642068930000|2022-01-13 10:15:30|2398|2397.5|2398|2397.5|2398.13|2397.63|2398|2397.5|0
1642068940000|2022-01-13 10:15:40|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|2397.88|2397.38|3
1642068950000|2022-01-13 10:15:50|2398|2397.5|2397.88|2397.38|2398.13|2397.63|2397.88|2397.38|19
1642068960000|2022-01-13 10:16:00|2398|2397.5|2398.13|2397.63|2398.13|2397.63|2398|2397.5|2
1642068970000|2022-01-13 10:16:10|2398.25|2397.75|2398.13|2397.63|2398.25|2397.75|2398.13|2397.63|29
1642068990000|2022-01-13 10:16:30|||||||||2
1642069000000|2022-01-13 10:16:40|2398.38|2397.88|2398.38|2397.88|2398.38|2397.88|2398.38|2397.88|14
1642069010000|2022-01-13 10:16:50|||||||||1
1642069020000|2022-01-13 10:17:00|2398.63|2398.13|2398.5|2398|2398.63|2398.13|2398.38|2397.88|33
1642069030000|2022-01-13 10:17:10|2398.38|2397.88|2398.13|2397.63|2398.38|2397.88|2398.13|2397.63|24
1642069040000|2022-01-13 10:17:20|2397.88|2397.38|2397.75|2397.25|2397.88|2397.38|2397.63|2397.13|29
1642069050000|2022-01-13 10:17:30|2397.88|2397.38|2397.88|2397.38|2397.88|2397.38|2397.75|2397.25|9
1642069060000|2022-01-13 10:17:40|||||||||7
1642069070000|2022-01-13 10:17:50|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|6
1642069080000|2022-01-13 10:18:00|2398|2397.5|2398|2397.5|2398|2397.5|2397.88|2397.38|6
1642069090000|2022-01-13 10:18:10|2397.88|2397.38|2397.88|2397.38|2398.13|2397.63|2397.88|2397.38|3
1642069100000|2022-01-13 10:18:20|2398|2397.5|2398.13|2397.63|2398.13|2397.63|2397.88|2397.38|12
1642069110000|2022-01-13 10:18:30|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|8
1642069120000|2022-01-13 10:18:40|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.13|2397.63|7
1642069130000|2022-01-13 10:18:50|2398.13|2397.63|2398.25|2397.75|2398.25|2397.75|2398.13|2397.63|18
1642069140000|2022-01-13 10:19:00|2398.13|2397.63|2398.38|2397.88|2398.38|2397.88|2398.13|2397.63|15
1642069160000|2022-01-13 10:19:20|2398.5|2398|2398.88|2398.38|2399.13|2398.63|2398.5|2398|27
1642069170000|2022-01-13 10:19:30|2399|2398.5|2399.13|2398.63|2399.13|2398.63|2399|2398.5|14
1642069180000|2022-01-13 10:19:40|2399|2398.5|2398.88|2398.38|2399|2398.5|2398.88|2398.38|6
1642069190000|2022-01-13 10:19:50|2399|2398.5|2399|2398.5|2399|2398.5|2398.88|2398.38|14
1642069200000|2022-01-13 10:20:00|2398.88|2398.38|2398.38|2397.88|2398.88|2398.38|2398.25|2397.75|16
1642069210000|2022-01-13 10:20:10|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|23
1642069220000|2022-01-13 10:20:20|2398.5|2398|2398.63|2398.13|2398.63|2398.13|2398.38|2397.88|16
1642069230000|2022-01-13 10:20:30|2398.5|2398|2398.38|2397.88|2398.63|2398.13|2398.38|2397.88|7
1642069240000|2022-01-13 10:20:40|2398.5|2398|2398.63|2398.13|2398.63|2398.13|2398.5|2398|2
1642069250000|2022-01-13 10:20:50|2398.5|2398|2398.13|2397.63|2398.5|2398|2398.13|2397.63|30
1642069260000|2022-01-13 10:21:00|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|12
1642069270000|2022-01-13 10:21:10|2398.5|2398|2398.38|2397.88|2398.5|2398|2398.38|2397.88|7
1642069290000|2022-01-13 10:21:30|2398.25|2397.75|2398.13|2397.63|2398.25|2397.75|2398.13|2397.63|7
1642069310000|2022-01-13 10:21:50|2398.25|2397.75|2398.13|2397.63|2398.38|2397.88|2398.13|2397.63|4
1642069320000|2022-01-13 10:22:00|2398.38|2397.88|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|24
1642069330000|2022-01-13 10:22:10|2398.25|2397.75|2398.13|2397.63|2398.25|2397.75|2398|2397.5|8
1642069340000|2022-01-13 10:22:20|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|2
1642069350000|2022-01-13 10:22:30|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|16
1642069360000|2022-01-13 10:22:40|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|19
1642069370000|2022-01-13 10:22:50|2397.75|2397.25|2397.75|2397.25|2397.88|2397.38|2397.63|2397.13|22
1642069380000|2022-01-13 10:23:00|2397.88|2397.38|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|5
1642069390000|2022-01-13 10:23:10|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.75|2397.25|0
1642069400000|2022-01-13 10:23:20|2397.75|2397.25|2397.63|2397.13|2397.75|2397.25|2397.63|2397.13|8
1642069410000|2022-01-13 10:23:30|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|13
1642069420000|2022-01-13 10:23:40|2397.5|2397|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|12
1642069440000|2022-01-13 10:24:00|2397.5|2397|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|11
1642069450000|2022-01-13 10:24:10|2397.13|2396.63|2397.13|2396.63|2397.25|2396.75|2397.13|2396.63|11
1642069460000|2022-01-13 10:24:20|2397|2396.5|2396.88|2396.38|2397|2396.5|2396.88|2396.38|10
1642069480000|2022-01-13 10:24:40|2397|2396.5|2397.63|2397.13|2397.63|2397.13|2397|2396.5|57
1642069490000|2022-01-13 10:24:50|2397.75|2397.25|2397.63|2397.13|2397.75|2397.25|2397.63|2397.13|6
1642069500000|2022-01-13 10:25:00|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|8
1642069510000|2022-01-13 10:25:10|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|8
1642069520000|2022-01-13 10:25:20|2398|2397.5|2398.63|2398.13|2398.63|2398.13|2397.88|2397.38|38
1642069530000|2022-01-13 10:25:30|2398.75|2398.25|2398.63|2398.13|2398.88|2398.38|2398.63|2398.13|13
1642069540000|2022-01-13 10:25:40|2398.75|2398.25|2399.13|2398.63|2399.13|2398.63|2398.75|2398.25|30
1642069550000|2022-01-13 10:25:50|2399|2398.5|2399.38|2398.88|2399.38|2398.88|2399|2398.5|12
1642069560000|2022-01-13 10:26:00|||||||||13
1642069570000|2022-01-13 10:26:10|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.5|2399|32
1642069580000|2022-01-13 10:26:20|2399.75|2399.25|2399.13|2398.63|2399.75|2399.25|2399.13|2398.63|71
1642069600000|2022-01-13 10:26:40|2399.38|2398.88|2399.25|2398.75|2399.38|2398.88|2399.25|2398.75|36
1642069610000|2022-01-13 10:26:50|2399.38|2398.88|2398.88|2398.38|2399.38|2398.88|2398.88|2398.38|18
1642069620000|2022-01-13 10:27:00|2398.75|2398.25|2398.75|2398.25|2398.88|2398.38|2398.75|2398.25|63
1642069630000|2022-01-13 10:27:10|2398.63|2398.13|2398.88|2398.38|2398.88|2398.38|2398.63|2398.13|5
1642069640000|2022-01-13 10:27:20|2399|2398.5|2399.13|2398.63|2399.13|2398.63|2399|2398.5|2
1642069650000|2022-01-13 10:27:30|2399.38|2398.88|2399.63|2399.13|2399.63|2399.13|2399.38|2398.88|31
1642069660000|2022-01-13 10:27:40|||||||||1
1642069680000|2022-01-13 10:28:00|2399.75|2399.25|2399.88|2399.38|2399.88|2399.38|2399.63|2399.13|17
1642069690000|2022-01-13 10:28:10|2399.75|2399.25|2399.88|2399.38|2399.88|2399.38|2399.75|2399.25|9
1642069700000|2022-01-13 10:28:20|2400|2399.5|2399.88|2399.38|2400|2399.5|2399.88|2399.38|13
1642069720000|2022-01-13 10:28:40|2399.75|2399.25|2399.75|2399.25|2399.88|2399.38|2399.63|2399.13|55
1642069730000|2022-01-13 10:28:50|2399.88|2399.38|2399.75|2399.25|2399.88|2399.38|2399.75|2399.25|32
1642069740000|2022-01-13 10:29:00|2399.63|2399.13|2399.13|2398.63|2399.63|2399.13|2399.13|2398.63|52
1642069750000|2022-01-13 10:29:10|2399.25|2398.75|2399.25|2398.75|2399.25|2398.75|2399.25|2398.75|9
1642069760000|2022-01-13 10:29:20|2399.38|2398.88|2399.75|2399.25|2399.88|2399.38|2399.38|2398.88|15
1642069770000|2022-01-13 10:29:30|2399.88|2399.38|2399.88|2399.38|2399.88|2399.38|2399.75|2399.25|5
1642069780000|2022-01-13 10:29:40|2400.13|2399.63|2400.13|2399.63|2400.13|2399.63|2399.88|2399.38|17
1642069790000|2022-01-13 10:29:50|2400.25|2399.75|2400.38|2399.88|2400.38|2399.88|2400.13|2399.63|12
1642069800000|2022-01-13 10:30:00|2400.25|2399.75|2400.38|2399.88|2400.38|2399.88|2400.13|2399.63|50
1642069810000|2022-01-13 10:30:10|2400.25|2399.75|2400.13|2399.63|2400.38|2399.88|2400.13|2399.63|14
1642069820000|2022-01-13 10:30:20|2400.25|2399.75|2400.25|2399.75|2400.38|2399.88|2400.13|2399.63|7
1642069830000|2022-01-13 10:30:30|2400.38|2399.88|2400.38|2399.88|2400.38|2399.88|2400.25|2399.75|2
1642069840000|2022-01-13 10:30:40|2400.63|2400.13|2400.63|2400.13|2400.63|2400.13|2400.38|2399.88|21
1642069850000|2022-01-13 10:30:50|2400.5|2400|2400.38|2399.88|2400.63|2400.13|2400.38|2399.88|23
1642069860000|2022-01-13 10:31:00|2400.13|2399.63|2400.13|2399.63|2400.13|2399.63|2400.13|2399.63|28
1642069870000|2022-01-13 10:31:10|2400.25|2399.75|2400.13|2399.63|2400.38|2399.88|2400.13|2399.63|27
1642069880000|2022-01-13 10:31:20|2400|2399.5|2399.88|2399.38|2400|2399.5|2399.88|2399.38|25
1642069890000|2022-01-13 10:31:30|2400.13|2399.63|2399.88|2399.38|2400.13|2399.63|2399.88|2399.38|3
1642069900000|2022-01-13 10:31:40|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2400|2399.5|15
1642069910000|2022-01-13 10:31:50|2400.38|2399.88|2400.13|2399.63|2400.38|2399.88|2400.13|2399.63|17
1642069920000|2022-01-13 10:32:00|2400.25|2399.75|2400.38|2399.88|2400.38|2399.88|2400.25|2399.75|15
1642069930000|2022-01-13 10:32:10|2400.25|2399.75|2400.13|2399.63|2400.25|2399.75|2400.13|2399.63|22
1642069940000|2022-01-13 10:32:20|2400.25|2399.75|2400.5|2400|2400.63|2400.13|2400.13|2399.63|24
1642069950000|2022-01-13 10:32:30|2400.63|2400.13|2400.38|2399.88|2400.63|2400.13|2400.38|2399.88|1
1642069960000|2022-01-13 10:32:40|2400.5|2400|2400.63|2400.13|2400.63|2400.13|2400.5|2400|14
1642069980000|2022-01-13 10:33:00|2400.75|2400.25|2400.63|2400.13|2400.75|2400.25|2400.63|2400.13|54
1642069990000|2022-01-13 10:33:10|2400.5|2400|2400.38|2399.88|2400.5|2400|2400.38|2399.88|7
1642070010000|2022-01-13 10:33:30|||||||||4
1642070020000|2022-01-13 10:33:40|2400.13|2399.63|2400.13|2399.63|2400.13|2399.63|2400.13|2399.63|10
1642070030000|2022-01-13 10:33:50|2400.25|2399.75|2400.38|2399.88|2400.38|2399.88|2400.13|2399.63|7
1642070040000|2022-01-13 10:34:00|2400.5|2400|2400.13|2399.63|2400.5|2400|2400.13|2399.63|37
1642070050000|2022-01-13 10:34:10|2400.25|2399.75|2400.38|2399.88|2400.38|2399.88|2400.13|2399.63|6
1642070060000|2022-01-13 10:34:20|2400.25|2399.75|2400.13|2399.63|2400.25|2399.75|2400.13|2399.63|5
1642070070000|2022-01-13 10:34:30|2400.25|2399.75|2400.13|2399.63|2400.38|2399.88|2400.13|2399.63|12
1642070080000|2022-01-13 10:34:40|2400.25|2399.75|2400.13|2399.63|2400.38|2399.88|2400.13|2399.63|16
1642070090000|2022-01-13 10:34:50|2399.88|2399.38|2400.13|2399.63|2400.13|2399.63|2399.88|2399.38|10
1642070110000|2022-01-13 10:35:10|2400.25|2399.75|2400.13|2399.63|2400.25|2399.75|2400.13|2399.63|7
1642070120000|2022-01-13 10:35:20|2399.88|2399.38|2399.88|2399.38|2399.88|2399.38|2399.88|2399.38|16
1642070130000|2022-01-13 10:35:30|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2400|2399.5|7
1642070140000|2022-01-13 10:35:40|2400.25|2399.75|2399.88|2399.38|2400.38|2399.88|2399.88|2399.38|18
1642070180000|2022-01-13 10:36:20|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2400|2399.5|5
1642070190000|2022-01-13 10:36:30|2399.88|2399.38|2399.63|2399.13|2399.88|2399.38|2399.63|2399.13|30
1642070200000|2022-01-13 10:36:40|2399.75|2399.25|2399.88|2399.38|2399.88|2399.38|2399.75|2399.25|14
1642070210000|2022-01-13 10:36:50|2399.75|2399.25|2399.63|2399.13|2399.88|2399.38|2399.63|2399.13|1
1642070220000|2022-01-13 10:37:00|2399.75|2399.25|2399.88|2399.38|2399.88|2399.38|2399.75|2399.25|5
1642070230000|2022-01-13 10:37:10|||||||||5
1642070240000|2022-01-13 10:37:20|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2399.88|2399.38|8
1642070250000|2022-01-13 10:37:30|2400|2399.5|2399.88|2399.38|2400.13|2399.63|2399.88|2399.38|10
1642070260000|2022-01-13 10:37:40|2400.13|2399.63|2399.88|2399.38|2400.13|2399.63|2399.88|2399.38|14
1642070270000|2022-01-13 10:37:50|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2400|2399.5|6
1642070280000|2022-01-13 10:38:00|2400.25|2399.75|2400.63|2400.13|2400.63|2400.13|2400.25|2399.75|23
1642070290000|2022-01-13 10:38:10|||||||||4
1642070300000|2022-01-13 10:38:20|||||||||8
1642070310000|2022-01-13 10:38:30|2400.75|2400.25|2400.63|2400.13|2400.75|2400.25|2400.63|2400.13|1
1642070330000|2022-01-13 10:38:50|2400.38|2399.88|2400.38|2399.88|2400.38|2399.88|2400.38|2399.88|23
1642070340000|2022-01-13 10:39:00|2400.13|2399.63|2399.88|2399.38|2400.13|2399.63|2399.88|2399.38|38
1642070350000|2022-01-13 10:39:10|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2400|2399.5|20
1642070360000|2022-01-13 10:39:20|2400|2399.5|2399.88|2399.38|2400|2399.5|2399.88|2399.38|0
1642070370000|2022-01-13 10:39:30|2399.75|2399.25|2399.63|2399.13|2399.75|2399.25|2399.63|2399.13|4
1642070380000|2022-01-13 10:39:40|2399.75|2399.25|2399.63|2399.13|2399.75|2399.25|2399.63|2399.13|1
1642070390000|2022-01-13 10:39:50|||||||||8
1642070400000|2022-01-13 10:40:00|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.5|2399|9
1642070410000|2022-01-13 10:40:10|2399.75|2399.25|2399.88|2399.38|2399.88|2399.38|2399.75|2399.25|4
1642070420000|2022-01-13 10:40:20|||||||||2
1642070430000|2022-01-13 10:40:30|2400|2399.5|2400|2399.5|2400.13|2399.63|2400|2399.5|10
1642070440000|2022-01-13 10:40:40|2400.13|2399.63|2400|2399.5|2400.13|2399.63|2400|2399.5|0
1642070450000|2022-01-13 10:40:50|2399.88|2399.38|2399.88|2399.38|2399.88|2399.38|2399.63|2399.13|41
1642070460000|2022-01-13 10:41:00|2400|2399.5|2400.38|2399.88|2400.38|2399.88|2399.88|2399.38|8
1642070470000|2022-01-13 10:41:10|2400.25|2399.75|2400.13|2399.63|2400.38|2399.88|2400.13|2399.63|10
1642070480000|2022-01-13 10:41:20|2399.88|2399.38|2400|2399.5|2400|2399.5|2399.88|2399.38|5
1642070490000|2022-01-13 10:41:30|2400.13|2399.63|2400.38|2399.88|2400.38|2399.88|2400|2399.5|22
1642070500000|2022-01-13 10:41:40|2400.25|2399.75|2400.13|2399.63|2400.25|2399.75|2400.13|2399.63|5
1642070510000|2022-01-13 10:41:50|2400.25|2399.75|2400.25|2399.75|2400.38|2399.88|2400.13|2399.63|11
1642070520000|2022-01-13 10:42:00|2400.38|2399.88|2400.38|2399.88|2400.38|2399.88|2400.13|2399.63|31
1642070540000|2022-01-13 10:42:20|2400.25|2399.75|2400.13|2399.63|2400.25|2399.75|2400|2399.5|4
1642070560000|2022-01-13 10:42:40|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2400|2399.5|12
1642070580000|2022-01-13 10:43:00|2400.25|2399.75|2400.13|2399.63|2400.38|2399.88|2400.13|2399.63|20
1642070590000|2022-01-13 10:43:10|2400.25|2399.75|2400.13|2399.63|2400.25|2399.75|2400.13|2399.63|7
1642070600000|2022-01-13 10:43:20|2400.25|2399.75|2400.13|2399.63|2400.38|2399.88|2400.13|2399.63|10
1642070610000|2022-01-13 10:43:30|2400|2399.5|2399|2398.5|2400|2399.5|2399|2398.5|48
1642070620000|2022-01-13 10:43:40|2398.88|2398.38|2399|2398.5|2399|2398.5|2398.88|2398.38|29
1642070630000|2022-01-13 10:43:50|2399.13|2398.63|2399.13|2398.63|2399.13|2398.63|2399.13|2398.63|10
1642070640000|2022-01-13 10:44:00|2399.25|2398.75|2399.38|2398.88|2399.38|2398.88|2399.25|2398.75|25
1642070650000|2022-01-13 10:44:10|2399.63|2399.13|2399.38|2398.88|2399.63|2399.13|2399.38|2398.88|25
1642070660000|2022-01-13 10:44:20|2399.5|2399|2399.38|2398.88|2399.5|2399|2399.38|2398.88|7
1642070670000|2022-01-13 10:44:30|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.38|2398.88|4
1642070680000|2022-01-13 10:44:40|2399.5|2399|2399.38|2398.88|2399.5|2399|2399.38|2398.88|17
1642070690000|2022-01-13 10:44:50|||||||||1
1642070700000|2022-01-13 10:45:00|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.5|2399|6
1642070710000|2022-01-13 10:45:10|2399.5|2399|2399.38|2398.88|2399.5|2399|2399.38|2398.88|5
1642070720000|2022-01-13 10:45:20|2399.5|2399|2399.38|2398.88|2399.5|2399|2399.38|2398.88|2
1642070730000|2022-01-13 10:45:30|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.5|2399|2
1642070740000|2022-01-13 10:45:40|2399.75|2399.25|2399.88|2399.38|2399.88|2399.38|2399.63|2399.13|15
1642070750000|2022-01-13 10:45:50|||||||||10
1642070760000|2022-01-13 10:46:00|2400.13|2399.63|2400.38|2399.88|2400.38|2399.88|2400.13|2399.63|27
1642070770000|2022-01-13 10:46:10|2400.63|2400.13|2400.63|2400.13|2400.63|2400.13|2400.63|2400.13|7
1642070790000|2022-01-13 10:46:30|2400.88|2400.38|2400.75|2400.25|2400.88|2400.38|2400.75|2400.25|47
1642070800000|2022-01-13 10:46:40|2400.63|2400.13|2400.63|2400.13|2400.75|2400.25|2400.63|2400.13|3
1642070820000|2022-01-13 10:47:00|2400.5|2400|2400.38|2399.88|2400.5|2400|2400.38|2399.88|18
1642070830000|2022-01-13 10:47:10|2400.5|2400|2400.63|2400.13|2400.63|2400.13|2400.5|2400|3
1642070840000|2022-01-13 10:47:20|2400.5|2400|2400.38|2399.88|2400.5|2400|2400.38|2399.88|3
1642070850000|2022-01-13 10:47:30|2399.88|2399.38|2399.88|2399.38|2399.88|2399.38|2399.88|2399.38|7
1642070860000|2022-01-13 10:47:40|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2400|2399.5|3
1642070870000|2022-01-13 10:47:50|2400|2399.5|2399.88|2399.38|2400|2399.5|2399.88|2399.38|4
1642070880000|2022-01-13 10:48:00|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2399.88|2399.38|5
1642070890000|2022-01-13 10:48:10|2400|2399.5|2399.88|2399.38|2400|2399.5|2399.88|2399.38|5
1642070900000|2022-01-13 10:48:20|2400|2399.5|2399.88|2399.38|2400.13|2399.63|2399.88|2399.38|18
1642070910000|2022-01-13 10:48:30|||||||||14
1642070920000|2022-01-13 10:48:40|||||||||8
1642070930000|2022-01-13 10:48:50|2399.63|2399.13|2399.63|2399.13|2399.75|2399.25|2399.63|2399.13|7
1642070940000|2022-01-13 10:49:00|2399.75|2399.25|2400.38|2399.88|2400.38|2399.88|2399.75|2399.25|20
1642070950000|2022-01-13 10:49:10|2400.5|2400|2400.63|2400.13|2400.63|2400.13|2400.5|2400|36
1642070970000|2022-01-13 10:49:30|2400.38|2399.88|2400.63|2400.13|2400.63|2400.13|2400.38|2399.88|18
1642070980000|2022-01-13 10:49:40|2400.75|2400.25|2400.63|2400.13|2400.75|2400.25|2400.63|2400.13|14
1642070990000|2022-01-13 10:49:50|2400.75|2400.25|2400.63|2400.13|2400.75|2400.25|2400.63|2400.13|2
1642071010000|2022-01-13 10:50:10|2400.75|2400.25|2400.88|2400.38|2400.88|2400.38|2400.63|2400.13|19
1642071020000|2022-01-13 10:50:20|2400.75|2400.25|2400.63|2400.13|2400.75|2400.25|2400.63|2400.13|6
1642071030000|2022-01-13 10:50:30|2400.75|2400.25|2400.63|2400.13|2400.75|2400.25|2400.63|2400.13|1
1642071040000|2022-01-13 10:50:40|2400.75|2400.25|2400.63|2400.13|2400.88|2400.38|2400.63|2400.13|5
1642071050000|2022-01-13 10:50:50|2400.38|2399.88|2400.38|2399.88|2400.38|2399.88|2400.13|2399.63|11
1642071060000|2022-01-13 10:51:00|2400.25|2399.75|2400.38|2399.88|2400.38|2399.88|2400.13|2399.63|11
1642071070000|2022-01-13 10:51:10|2400.25|2399.75|2400.13|2399.63|2400.25|2399.75|2400.13|2399.63|18
1642071080000|2022-01-13 10:51:20|2400.25|2399.75|2400.13|2399.63|2400.38|2399.88|2400.13|2399.63|12
1642071100000|2022-01-13 10:51:40|2400.25|2399.75|2400.38|2399.88|2400.38|2399.88|2400.25|2399.75|12
1642071110000|2022-01-13 10:51:50|||||||||1
1642071120000|2022-01-13 10:52:00|2400.5|2400|2400.38|2399.88|2400.5|2400|2400.38|2399.88|4
1642071130000|2022-01-13 10:52:10|2400.5|2400|2400.63|2400.13|2400.63|2400.13|2400.5|2400|1
1642071140000|2022-01-13 10:52:20|2400.5|2400|2400.38|2399.88|2400.5|2400|2400.38|2399.88|24
1642071150000|2022-01-13 10:52:30|2400.25|2399.75|2400.13|2399.63|2400.25|2399.75|2400.13|2399.63|2
1642071170000|2022-01-13 10:52:50|2399.88|2399.38|2400.13|2399.63|2400.13|2399.63|2399.88|2399.38|14
1642071180000|2022-01-13 10:53:00|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2399.88|2399.38|3
1642071190000|2022-01-13 10:53:10|2400|2399.5|2399.63|2399.13|2400|2399.5|2399.63|2399.13|10
1642071200000|2022-01-13 10:53:20|||||||||2
1642071210000|2022-01-13 10:53:30|2399.88|2399.38|2399.63|2399.13|2399.88|2399.38|2399.63|2399.13|5
1642071230000|2022-01-13 10:53:50|||||||||8
1642071240000|2022-01-13 10:54:00|||||||||4
1642071250000|2022-01-13 10:54:10|2399.38|2398.88|2399.38|2398.88|2399.38|2398.88|2399.38|2398.88|23
1642071260000|2022-01-13 10:54:20|2399.13|2398.63|2399.13|2398.63|2399.13|2398.63|2399.13|2398.63|15
1642071270000|2022-01-13 10:54:30|2399.25|2398.75|2399.38|2398.88|2399.38|2398.88|2399.13|2398.63|20
1642071280000|2022-01-13 10:54:40|2399.25|2398.75|2399.13|2398.63|2399.25|2398.75|2399.13|2398.63|24
1642071300000|2022-01-13 10:55:00|||||||||1
1642071310000|2022-01-13 10:55:10|2399.25|2398.75|2399.13|2398.63|2399.25|2398.75|2399.13|2398.63|27
1642071320000|2022-01-13 10:55:20|||||||||1
1642071330000|2022-01-13 10:55:30|2399.25|2398.75|2399.38|2398.88|2399.38|2398.88|2399.25|2398.75|14
1642071350000|2022-01-13 10:55:50|2399.25|2398.75|2399.13|2398.63|2399.25|2398.75|2399.13|2398.63|22
1642071360000|2022-01-13 10:56:00|2399|2398.5|2399.25|2398.75|2399.25|2398.75|2399|2398.5|17
1642071370000|2022-01-13 10:56:10|2399.38|2398.88|2399.38|2398.88|2399.38|2398.88|2399.38|2398.88|1
1642071380000|2022-01-13 10:56:20|||||||||4
1642071390000|2022-01-13 10:56:30|2399.63|2399.13|2399.38|2398.88|2399.63|2399.13|2399.38|2398.88|36
1642071400000|2022-01-13 10:56:40|2399.13|2398.63|2399.25|2398.75|2399.38|2398.88|2399.13|2398.63|35
1642071410000|2022-01-13 10:56:50|2399.38|2398.88|2399.38|2398.88|2399.38|2398.88|2399.25|2398.75|0
1642071420000|2022-01-13 10:57:00|2399.25|2398.75|2399.13|2398.63|2399.38|2398.88|2399.13|2398.63|14
1642071430000|2022-01-13 10:57:10|2399.38|2398.88|2399.38|2398.88|2399.38|2398.88|2399.38|2398.88|9
1642071470000|2022-01-13 10:57:50|2399.25|2398.75|2399.25|2398.75|2399.38|2398.88|2399.13|2398.63|9
1642071480000|2022-01-13 10:58:00|2399.13|2398.63|2399.38|2398.88|2399.38|2398.88|2399.13|2398.63|0
1642071490000|2022-01-13 10:58:10|2399.25|2398.75|2398.88|2398.38|2399.25|2398.75|2398.88|2398.38|2
1642071500000|2022-01-13 10:58:20|2399|2398.5|2399|2398.5|2399.13|2398.63|2398.88|2398.38|12
1642071510000|2022-01-13 10:58:30|2398.88|2398.38|2398.88|2398.38|2398.88|2398.38|2398.88|2398.38|0
1642071520000|2022-01-13 10:58:40|2398.75|2398.25|2398.63|2398.13|2398.75|2398.25|2398.63|2398.13|5
1642071530000|2022-01-13 10:58:50|||||||||7
1642071540000|2022-01-13 10:59:00|2398.88|2398.38|2398.88|2398.38|2399.13|2398.63|2398.88|2398.38|24
1642071550000|2022-01-13 10:59:10|2399|2398.5|2398.88|2398.38|2399.13|2398.63|2398.63|2398.13|0
1642071560000|2022-01-13 10:59:20|2398.75|2398.25|2398.88|2398.38|2398.88|2398.38|2398.75|2398.25|0
1642071570000|2022-01-13 10:59:30|2398.75|2398.25|2398.88|2398.38|2398.88|2398.38|2398.75|2398.25|2
1642071580000|2022-01-13 10:59:40|2399|2398.5|2399|2398.5|2399.13|2398.63|2398.88|2398.38|4
1642071590000|2022-01-13 10:59:50|2398.88|2398.38|2399.13|2398.63|2399.13|2398.63|2398.88|2398.38|0
1642071600000|2022-01-13 11:00:00|2399|2398.5|2399.5|2399|2399.63|2399.13|2398.88|2398.38|26
1642071610000|2022-01-13 11:00:10|2399.63|2399.13|2399.63|2399.13|2399.63|2399.13|2399.38|2398.88|0
1642071620000|2022-01-13 11:00:20|2399.75|2399.25|2400|2399.5|2400|2399.5|2399.63|2399.13|22
1642071630000|2022-01-13 11:00:30|2399.88|2399.38|2399.88|2399.38|2400|2399.5|2399.88|2399.38|4
1642071650000|2022-01-13 11:00:50|2399.63|2399.13|2399.63|2399.13|2399.75|2399.25|2399.63|2399.13|5
1642071660000|2022-01-13 11:01:00|2399.38|2398.88|2399.63|2399.13|2399.63|2399.13|2399.38|2398.88|5
1642071670000|2022-01-13 11:01:10|2399.5|2399|2399.38|2398.88|2399.5|2399|2399.38|2398.88|3
1642071680000|2022-01-13 11:01:20|2399.5|2399|2399.38|2398.88|2399.5|2399|2399.38|2398.88|3
1642071700000|2022-01-13 11:01:40|2399.25|2398.75|2399.13|2398.63|2399.25|2398.75|2399.13|2398.63|23
1642071710000|2022-01-13 11:01:50|||||||||1
1642071720000|2022-01-13 11:02:00|2399.25|2398.75|2399.38|2398.88|2399.38|2398.88|2399.25|2398.75|9
1642071730000|2022-01-13 11:02:10|2399.63|2399.13|2399.38|2398.88|2399.63|2399.13|2399.38|2398.88|8
1642071740000|2022-01-13 11:02:20|2399.13|2398.63|2399.13|2398.63|2399.13|2398.63|2399.13|2398.63|3
1642071750000|2022-01-13 11:02:30|2399|2398.5|2398.88|2398.38|2399|2398.5|2398.88|2398.38|4
1642071760000|2022-01-13 11:02:40|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|18
1642071770000|2022-01-13 11:02:50|2398.88|2398.38|2398.88|2398.38|2398.88|2398.38|2398.88|2398.38|4
1642071780000|2022-01-13 11:03:00|2398.75|2398.25|2398.75|2398.25|2398.88|2398.38|2398.63|2398.13|10
1642071790000|2022-01-13 11:03:10|2398.88|2398.38|2399.13|2398.63|2399.13|2398.63|2398.88|2398.38|15
1642071800000|2022-01-13 11:03:20|2399.38|2398.88|2399.13|2398.63|2399.38|2398.88|2399.13|2398.63|9
1642071810000|2022-01-13 11:03:30|2399.25|2398.75|2399.38|2398.88|2399.38|2398.88|2399.25|2398.75|0
1642071820000|2022-01-13 11:03:40|2399.63|2399.13|2399.63|2399.13|2399.63|2399.13|2399.63|2399.13|6
1642071840000|2022-01-13 11:04:00|2399.5|2399|2399.38|2398.88|2399.5|2399|2399.38|2398.88|14
1642071860000|2022-01-13 11:04:20|2399.25|2398.75|2399.13|2398.63|2399.25|2398.75|2399.13|2398.63|11
1642071870000|2022-01-13 11:04:30|2399.25|2398.75|2399.13|2398.63|2399.38|2398.88|2399.13|2398.63|5
1642071890000|2022-01-13 11:04:50|2398.88|2398.38|2399.13|2398.63|2399.13|2398.63|2398.88|2398.38|7
1642071900000|2022-01-13 11:05:00|2399.25|2398.75|2399.13|2398.63|2399.25|2398.75|2399.13|2398.63|9
1642071910000|2022-01-13 11:05:10|2399.25|2398.75|2399.38|2398.88|2399.38|2398.88|2399.25|2398.75|1
1642071930000|2022-01-13 11:05:30|||||||||1
1642071940000|2022-01-13 11:05:40|2399.25|2398.75|2399|2398.5|2399.25|2398.75|2398.88|2398.38|17
1642071950000|2022-01-13 11:05:50|2398.88|2398.38|2398.88|2398.38|2399|2398.5|2398.88|2398.38|1
1642071960000|2022-01-13 11:06:00|2398.75|2398.25|2398.63|2398.13|2398.75|2398.25|2398.63|2398.13|7
1642071970000|2022-01-13 11:06:10|2398.5|2398|2398.38|2397.88|2398.5|2398|2398.38|2397.88|9
1642071980000|2022-01-13 11:06:20|2398.5|2398|2398.63|2398.13|2398.63|2398.13|2398.5|2398|6
1642071990000|2022-01-13 11:06:30|2398.88|2398.38|2398.88|2398.38|2398.88|2398.38|2398.88|2398.38|9
1642072010000|2022-01-13 11:06:50|2398.75|2398.25|2398.63|2398.13|2398.75|2398.25|2398.63|2398.13|6
1642072020000|2022-01-13 11:07:00|2398.38|2397.88|2398.13|2397.63|2398.38|2397.88|2398.13|2397.63|6
1642072030000|2022-01-13 11:07:10|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.13|2397.63|32
1642072040000|2022-01-13 11:07:20|2398.25|2397.75|2398|2397.5|2398.25|2397.75|2398|2397.5|17
1642072050000|2022-01-13 11:07:30|2398.13|2397.63|2398.38|2397.88|2398.38|2397.88|2398|2397.5|10
1642072060000|2022-01-13 11:07:40|2398.25|2397.75|2398.13|2397.63|2398.25|2397.75|2398.13|2397.63|6
1642072070000|2022-01-13 11:07:50|2397.88|2397.38|2397.88|2397.38|2397.88|2397.38|2397.88|2397.38|3
1642072080000|2022-01-13 11:08:00|||||||||8
1642072090000|2022-01-13 11:08:10|2398|2397.5|2398.13|2397.63|2398.13|2397.63|2397.88|2397.38|7
1642072100000|2022-01-13 11:08:20|||||||||1
1642072120000|2022-01-13 11:08:40|2398.25|2397.75|2398.5|2398|2398.63|2398.13|2398.25|2397.75|29
1642072130000|2022-01-13 11:08:50|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|2398.63|2398.13|1
1642072140000|2022-01-13 11:09:00|2398.5|2398|2398.38|2397.88|2398.5|2398|2398.38|2397.88|11
1642072150000|2022-01-13 11:09:10|2398.5|2398|2398.38|2397.88|2398.5|2398|2398.38|2397.88|18
1642072160000|2022-01-13 11:09:20|||||||||3
1642072180000|2022-01-13 11:09:40|2398.5|2398|2398.5|2398|2398.5|2398|2398.38|2397.88|8
1642072190000|2022-01-13 11:09:50|2398.38|2397.88|2398.38|2397.88|2398.5|2398|2398.38|2397.88|0
1642072200000|2022-01-13 11:10:00|2398.5|2398|2398.38|2397.88|2398.5|2398|2398.38|2397.88|2
1642072210000|2022-01-13 11:10:10|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|15
1642072220000|2022-01-13 11:10:20|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|28
1642072230000|2022-01-13 11:10:30|2398|2397.5|2398|2397.5|2398|2397.5|2397.88|2397.38|18
1642072240000|2022-01-13 11:10:40|2397.88|2397.38|2398.13|2397.63|2398.13|2397.63|2397.88|2397.38|2
1642072260000|2022-01-13 11:11:00|||||||||12
1642072270000|2022-01-13 11:11:10|2398|2397.5|2398.38|2397.88|2398.38|2397.88|2398|2397.5|38
1642072280000|2022-01-13 11:11:20|2398.5|2398|2398.5|2398|2398.5|2398|2398.5|2398|16
1642072290000|2022-01-13 11:11:30|2398.63|2398.13|2398.38|2397.88|2398.63|2398.13|2398.38|2397.88|2
1642072300000|2022-01-13 11:11:40|2398.5|2398|2398.88|2398.38|2398.88|2398.38|2398.5|2398|34
1642072310000|2022-01-13 11:11:50|2398.75|2398.25|2398.63|2398.13|2398.75|2398.25|2398.63|2398.13|10
1642072320000|2022-01-13 11:12:00|2398.38|2397.88|2398.38|2397.88|2398.38|2397.88|2398.38|2397.88|38
1642072330000|2022-01-13 11:12:10|2398.25|2397.75|2398.13|2397.63|2398.25|2397.75|2398.13|2397.63|21
1642072340000|2022-01-13 11:12:20|||||||||20
1642072360000|2022-01-13 11:12:40|2398|2397.5|2398|2397.5|2398.13|2397.63|2398|2397.5|18
1642072370000|2022-01-13 11:12:50|2397.88|2397.38|2397.63|2397.13|2397.88|2397.38|2397.63|2397.13|47
1642072380000|2022-01-13 11:13:00|||||||||11
1642072390000|2022-01-13 11:13:10|||||||||2
1642072400000|2022-01-13 11:13:20|||||||||7
1642072410000|2022-01-13 11:13:30|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|10
1642072420000|2022-01-13 11:13:40|2397.25|2396.75|2397.13|2396.63|2397.38|2396.88|2397.13|2396.63|20
1642072430000|2022-01-13 11:13:50|2397.25|2396.75|2397.38|2396.88|2397.63|2397.13|2397.25|2396.75|23
1642072440000|2022-01-13 11:14:00|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|8
1642072460000|2022-01-13 11:14:20|||||||||3
1642072480000|2022-01-13 11:14:40|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|30
1642072490000|2022-01-13 11:14:50|||||||||4
1642072500000|2022-01-13 11:15:00|2397.25|2396.75|2396.75|2396.25|2397.25|2396.75|2396.63|2396.13|89
1642072510000|2022-01-13 11:15:10|2396.88|2396.38|2396.75|2396.25|2396.88|2396.38|2396.63|2396.13|10
1642072520000|2022-01-13 11:15:20|2396.63|2396.13|2396.63|2396.13|2396.88|2396.38|2396.63|2396.13|6
1642072530000|2022-01-13 11:15:30|2396.75|2396.25|2396.88|2396.38|2396.88|2396.38|2396.75|2396.25|6
1642072540000|2022-01-13 11:15:40|2397|2396.5|2397.13|2396.63|2397.13|2396.63|2397|2396.5|8
1642072550000|2022-01-13 11:15:50|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.25|2396.75|14
1642072560000|2022-01-13 11:16:00|2397.25|2396.75|2397.13|2396.63|2397.25|2396.75|2396.88|2396.38|6
1642072570000|2022-01-13 11:16:10|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|2397.13|2396.63|24
1642072580000|2022-01-13 11:16:20|2397.25|2396.75|2397|2396.5|2397.25|2396.75|2396.88|2396.38|14
1642072590000|2022-01-13 11:16:30|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|0
1642072600000|2022-01-13 11:16:40|2397|2396.5|2396.88|2396.38|2397|2396.5|2396.88|2396.38|5
1642072610000|2022-01-13 11:16:50|2397|2396.5|2397.13|2396.63|2397.38|2396.88|2397|2396.5|15
1642072620000|2022-01-13 11:17:00|2396.88|2396.38|2397|2396.5|2397.13|2396.63|2396.88|2396.38|10
1642072630000|2022-01-13 11:17:10|2396.88|2396.38|2396.88|2396.38|2397.13|2396.63|2396.88|2396.38|12
1642072640000|2022-01-13 11:17:20|2397|2396.5|2396.88|2396.38|2397.13|2396.63|2396.88|2396.38|1
1642072650000|2022-01-13 11:17:30|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|1
1642072660000|2022-01-13 11:17:40|2397|2396.5|2397.13|2396.63|2397.13|2396.63|2396.88|2396.38|0
1642072670000|2022-01-13 11:17:50|2397|2396.5|2397.13|2396.63|2397.13|2396.63|2397|2396.5|2
1642072680000|2022-01-13 11:18:00|2397|2396.5|2397.38|2396.88|2397.38|2396.88|2397|2396.5|19
1642072690000|2022-01-13 11:18:10|2397.5|2397|2397.63|2397.13|2397.63|2397.13|2397.5|2397|5
1642072710000|2022-01-13 11:18:30|2397.88|2397.38|2397.63|2397.13|2397.88|2397.38|2397.63|2397.13|9
1642072720000|2022-01-13 11:18:40|2397.75|2397.25|2397.63|2397.13|2397.75|2397.25|2397.63|2397.13|19
1642072730000|2022-01-13 11:18:50|2397.75|2397.25|2397.63|2397.13|2397.75|2397.25|2397.63|2397.13|6
1642072740000|2022-01-13 11:19:00|||||||||4
1642072750000|2022-01-13 11:19:10|2397.38|2396.88|2397.5|2397|2397.63|2397.13|2397.38|2396.88|13
1642072760000|2022-01-13 11:19:20|2397.38|2396.88|2397.25|2396.75|2397.38|2396.88|2397.13|2396.63|2
1642072770000|2022-01-13 11:19:30|2397.13|2396.63|2396.63|2396.13|2397.13|2396.63|2396.63|2396.13|5
1642072780000|2022-01-13 11:19:40|2396.38|2395.88|2396.13|2395.63|2396.38|2395.88|2396.13|2395.63|11
1642072790000|2022-01-13 11:19:50|2396|2395.5|2395.88|2395.38|2396|2395.5|2395.75|2395.25|62
1642072800000|2022-01-13 11:20:00|2395.75|2395.25|2395.88|2395.38|2396.13|2395.63|2395.75|2395.25|46
1642072810000|2022-01-13 11:20:10|2395.75|2395.25|2395.88|2395.38|2395.88|2395.38|2395.63|2395.13|36
1642072820000|2022-01-13 11:20:20|2396.13|2395.63|2396|2395.5|2396.13|2395.63|2395.88|2395.38|1
1642072830000|2022-01-13 11:20:30|2395.88|2395.38|2395.63|2395.13|2395.88|2395.38|2395.63|2395.13|6
1642072840000|2022-01-13 11:20:40|2395.75|2395.25|2395.88|2395.38|2395.88|2395.38|2395.75|2395.25|11
1642072850000|2022-01-13 11:20:50|2395.75|2395.25|2395.88|2395.38|2395.88|2395.38|2395.75|2395.25|12
1642072870000|2022-01-13 11:21:10|2396.13|2395.63|2396.38|2395.88|2396.38|2395.88|2396.13|2395.63|38
1642072880000|2022-01-13 11:21:20|2396.13|2395.63|2396.38|2395.88|2396.38|2395.88|2396.13|2395.63|8
1642072890000|2022-01-13 11:21:30|2396.5|2396|2396.38|2395.88|2396.63|2396.13|2396.38|2395.88|8
1642072900000|2022-01-13 11:21:40|2396.5|2396|2396.5|2396|2396.63|2396.13|2396.5|2396|3
1642072910000|2022-01-13 11:21:50|2396.38|2395.88|2396.38|2395.88|2396.63|2396.13|2396.38|2395.88|0
1642072920000|2022-01-13 11:22:00|2396.5|2396|2396.63|2396.13|2396.63|2396.13|2396.5|2396|8
1642072930000|2022-01-13 11:22:10|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|26
1642072940000|2022-01-13 11:22:20|2396.5|2396|2396.5|2396|2396.63|2396.13|2396.38|2395.88|7
1642072950000|2022-01-13 11:22:30|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|1
1642072970000|2022-01-13 11:22:50|2396.25|2395.75|2396.13|2395.63|2396.25|2395.75|2396.13|2395.63|6
1642072980000|2022-01-13 11:23:00|2396|2395.5|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|9
1642072990000|2022-01-13 11:23:10|2396|2395.5|2396|2395.5|2396|2395.5|2395.88|2395.38|4
1642073000000|2022-01-13 11:23:20|2396.13|2395.63|2396.13|2395.63|2396.13|2395.63|2395.88|2395.38|1
1642073020000|2022-01-13 11:23:40|2396.25|2395.75|2396.13|2395.63|2396.25|2395.75|2396.13|2395.63|11
1642073040000|2022-01-13 11:24:00|2396.25|2395.75|2396.38|2395.88|2396.38|2395.88|2396.25|2395.75|5
1642073050000|2022-01-13 11:24:10|||||||||6
1642073060000|2022-01-13 11:24:20|2396.5|2396|2396.38|2395.88|2396.5|2396|2396.38|2395.88|8
1642073070000|2022-01-13 11:24:30|||||||||1
1642073080000|2022-01-13 11:24:40|2396.63|2396.13|2396.38|2395.88|2396.63|2396.13|2396.38|2395.88|7
1642073100000|2022-01-13 11:25:00|||||||||1
1642073110000|2022-01-13 11:25:10|2396.5|2396|2397.13|2396.63|2397.13|2396.63|2396.5|2396|12
1642073120000|2022-01-13 11:25:20|2397.38|2396.88|2397.13|2396.63|2397.38|2396.88|2397.13|2396.63|15
1642073140000|2022-01-13 11:25:40|2396.88|2396.38|2396.63|2396.13|2396.88|2396.38|2396.63|2396.13|24
1642073150000|2022-01-13 11:25:50|2396.75|2396.25|2396.63|2396.13|2396.75|2396.25|2396.63|2396.13|2
1642073160000|2022-01-13 11:26:00|2396.25|2395.75|2396.13|2395.63|2396.25|2395.75|2396.13|2395.63|9
1642073170000|2022-01-13 11:26:10|2396.25|2395.75|2396.38|2395.88|2396.38|2395.88|2396.25|2395.75|3
1642073180000|2022-01-13 11:26:20|2396.5|2396|2396.63|2396.13|2396.75|2396.25|2396.38|2395.88|17
1642073190000|2022-01-13 11:26:30|2396.38|2395.88|2396.13|2395.63|2396.38|2395.88|2396.13|2395.63|5
1642073200000|2022-01-13 11:26:40|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2396|2395.5|1
1642073230000|2022-01-13 11:27:10|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2396|2395.5|5
1642073240000|2022-01-13 11:27:20|2396|2395.5|2395.88|2395.38|2396.13|2395.63|2395.63|2395.13|15
1642073250000|2022-01-13 11:27:30|2395.75|2395.25|2395.88|2395.38|2395.88|2395.38|2395.75|2395.25|1
1642073260000|2022-01-13 11:27:40|2395.75|2395.25|2395.63|2395.13|2395.88|2395.38|2395.63|2395.13|0
1642073270000|2022-01-13 11:27:50|2395.5|2395|2395.5|2395|2395.63|2395.13|2395.5|2395|4
1642073280000|2022-01-13 11:28:00|2395.38|2394.88|2395.38|2394.88|2395.38|2394.88|2395.38|2394.88|1
1642073290000|2022-01-13 11:28:10|2395.13|2394.63|2395.13|2394.63|2395.13|2394.63|2395.13|2394.63|25
1642073300000|2022-01-13 11:28:20|2395|2394.5|2394.88|2394.38|2395|2394.5|2394.88|2394.38|14
1642073340000|2022-01-13 11:29:00|2395|2394.5|2394.88|2394.38|2395.13|2394.63|2394.88|2394.38|40
1642073350000|2022-01-13 11:29:10|||||||||1
1642073360000|2022-01-13 11:29:20|2394.75|2394.25|2394.63|2394.13|2394.88|2394.38|2394.63|2394.13|18
1642073370000|2022-01-13 11:29:30|2394.75|2394.25|2394.88|2394.38|2394.88|2394.38|2394.75|2394.25|12
1642073380000|2022-01-13 11:29:40|2394.75|2394.25|2394.63|2394.13|2394.75|2394.25|2394.63|2394.13|9
1642073390000|2022-01-13 11:29:50|||||||||7
1642073400000|2022-01-13 11:30:00|2394.5|2394|2394.88|2394.38|2394.88|2394.38|2394.5|2394|22
1642073410000|2022-01-13 11:30:10|2395|2394.5|2395.5|2395|2395.63|2395.13|2395|2394.5|9
1642073420000|2022-01-13 11:30:20|2395.38|2394.88|2395.38|2394.88|2395.38|2394.88|2395.38|2394.88|2
1642073430000|2022-01-13 11:30:30|2395.5|2395|2395.38|2394.88|2395.63|2395.13|2395.38|2394.88|7
1642073440000|2022-01-13 11:30:40|2395.5|2395|2395.38|2394.88|2395.63|2395.13|2395.38|2394.88|2
1642073450000|2022-01-13 11:30:50|2395.5|2395|2395.25|2394.75|2395.5|2395|2395.25|2394.75|21
1642073460000|2022-01-13 11:31:00|2395.38|2394.88|2395.25|2394.75|2395.38|2394.88|2395.13|2394.63|2
1642073470000|2022-01-13 11:31:10|2395.13|2394.63|2395.13|2394.63|2395.38|2394.88|2395.13|2394.63|5
1642073480000|2022-01-13 11:31:20|2395.25|2394.75|2395.13|2394.63|2395.38|2394.88|2395.13|2394.63|7
1642073490000|2022-01-13 11:31:30|2395.25|2394.75|2395.13|2394.63|2395.25|2394.75|2395.13|2394.63|6
1642073500000|2022-01-13 11:31:40|2395.25|2394.75|2395.38|2394.88|2395.38|2394.88|2395.13|2394.63|9
1642073510000|2022-01-13 11:31:50|||||||||1
1642073520000|2022-01-13 11:32:00|2395.5|2395|2395.63|2395.13|2395.63|2395.13|2395.5|2395|10
1642073530000|2022-01-13 11:32:10|2395.88|2395.38|2395.75|2395.25|2395.88|2395.38|2395.75|2395.25|11
1642073540000|2022-01-13 11:32:20|2395.63|2395.13|2395.88|2395.38|2395.88|2395.38|2395.63|2395.13|5
1642073550000|2022-01-13 11:32:30|2395.75|2395.25|2395.75|2395.25|2395.88|2395.38|2395.63|2395.13|8
1642073560000|2022-01-13 11:32:40|2395.63|2395.13|2395.88|2395.38|2395.88|2395.38|2395.63|2395.13|4
1642073570000|2022-01-13 11:32:50|2395.75|2395.25|2395.38|2394.88|2395.88|2395.38|2395.38|2394.88|24
1642073580000|2022-01-13 11:33:00|2395.5|2395|2395.63|2395.13|2395.63|2395.13|2395.5|2395|8
1642073590000|2022-01-13 11:33:10|2395.5|2395|2395.63|2395.13|2395.63|2395.13|2395.5|2395|3
1642073600000|2022-01-13 11:33:20|||||||||1
1642073610000|2022-01-13 11:33:30|2395.88|2395.38|2395.88|2395.38|2395.88|2395.38|2395.88|2395.38|12
1642073620000|2022-01-13 11:33:40|||||||||1
1642073630000|2022-01-13 11:33:50|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2396|2395.5|17
1642073640000|2022-01-13 11:34:00|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|2396.25|2395.75|9
1642073650000|2022-01-13 11:34:10|2396.13|2395.63|2396.25|2395.75|2396.38|2395.88|2396.13|2395.63|8
1642073660000|2022-01-13 11:34:20|2396.38|2395.88|2396|2395.5|2396.38|2395.88|2396|2395.5|7
1642073670000|2022-01-13 11:34:30|2396.13|2395.63|2396.13|2395.63|2396.13|2395.63|2395.88|2395.38|5
1642073680000|2022-01-13 11:34:40|2396|2395.5|2395.88|2395.38|2396|2395.5|2395.88|2395.38|6
1642073690000|2022-01-13 11:34:50|2396|2395.5|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|10
1642073700000|2022-01-13 11:35:00|2396|2395.5|2395.75|2395.25|2396.13|2395.63|2395.63|2395.13|4
1642073710000|2022-01-13 11:35:10|2395.88|2395.38|2395.75|2395.25|2395.88|2395.38|2395.63|2395.13|4
1642073720000|2022-01-13 11:35:20|2395.88|2395.38|2395.88|2395.38|2395.88|2395.38|2395.63|2395.13|4
1642073730000|2022-01-13 11:35:30|2395.75|2395.25|2395.88|2395.38|2395.88|2395.38|2395.75|2395.25|2
1642073740000|2022-01-13 11:35:40|2395.75|2395.25|2395.88|2395.38|2395.88|2395.38|2395.75|2395.25|17
1642073750000|2022-01-13 11:35:50|||||||||1
1642073760000|2022-01-13 11:36:00|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2396|2395.5|11
1642073770000|2022-01-13 11:36:10|2396|2395.5|2395.88|2395.38|2396|2395.5|2395.88|2395.38|8
1642073780000|2022-01-13 11:36:20|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2396|2395.5|8
1642073790000|2022-01-13 11:36:30|2396|2395.5|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|3
1642073800000|2022-01-13 11:36:40|2396|2395.5|2396|2395.5|2396|2395.5|2396|2395.5|9
1642073810000|2022-01-13 11:36:50|2396.13|2395.63|2396.13|2395.63|2396.13|2395.63|2396|2395.5|3
1642073820000|2022-01-13 11:37:00|2396|2395.5|2396|2395.5|2396.13|2395.63|2395.88|2395.38|24
1642073830000|2022-01-13 11:37:10|2395.88|2395.38|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|1
1642073840000|2022-01-13 11:37:20|2395.75|2395.25|2395.75|2395.25|2395.75|2395.25|2395.75|2395.25|8
1642073850000|2022-01-13 11:37:30|2395.88|2395.38|2395.75|2395.25|2395.88|2395.38|2395.75|2395.25|3
1642073860000|2022-01-13 11:37:40|2395.88|2395.38|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|61
1642073880000|2022-01-13 11:38:00|2395.75|2395.25|2395.88|2395.38|2395.88|2395.38|2395.75|2395.25|1
1642073890000|2022-01-13 11:38:10|2395.75|2395.25|2395.63|2395.13|2395.75|2395.25|2395.63|2395.13|3
1642073900000|2022-01-13 11:38:20|||||||||1
1642073910000|2022-01-13 11:38:30|||||||||3
1642073920000|2022-01-13 11:38:40|2395.88|2395.38|2395.63|2395.13|2395.88|2395.38|2395.63|2395.13|10
1642073930000|2022-01-13 11:38:50|2395.75|2395.25|2395.75|2395.25|2395.88|2395.38|2395.63|2395.13|12
1642073940000|2022-01-13 11:39:00|2395.88|2395.38|2395.88|2395.38|2395.88|2395.38|2395.88|2395.38|4
1642073950000|2022-01-13 11:39:10|2395.75|2395.25|2395.63|2395.13|2395.88|2395.38|2395.63|2395.13|17
1642073960000|2022-01-13 11:39:20|2395.5|2395|2395.38|2394.88|2395.5|2395|2395.38|2394.88|5
1642073970000|2022-01-13 11:39:30|2395.5|2395|2395.63|2395.13|2395.63|2395.13|2395.5|2395|13
1642073980000|2022-01-13 11:39:40|2395.5|2395|2395.38|2394.88|2395.5|2395|2395.38|2394.88|1
1642073990000|2022-01-13 11:39:50|||||||||2
1642074000000|2022-01-13 11:40:00|||||||||38
1642074020000|2022-01-13 11:40:20|2395.5|2395|2395.88|2395.38|2396.13|2395.63|2395.5|2395|38
1642074030000|2022-01-13 11:40:30|2396|2395.5|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|9
1642074050000|2022-01-13 11:40:50|2396|2395.5|2396.38|2395.88|2396.38|2395.88|2396|2395.5|7
1642074060000|2022-01-13 11:41:00|2396.25|2395.75|2396.63|2396.13|2396.63|2396.13|2396.13|2395.63|16
1642074070000|2022-01-13 11:41:10|2396.5|2396|2396.63|2396.13|2396.63|2396.13|2396.5|2396|13
1642074090000|2022-01-13 11:41:30|||||||||18
1642074100000|2022-01-13 11:41:40|2396.75|2396.25|2396.63|2396.13|2396.75|2396.25|2396.63|2396.13|6
1642074110000|2022-01-13 11:41:50|2396.5|2396|2396.63|2396.13|2396.63|2396.13|2396.38|2395.88|21
1642074120000|2022-01-13 11:42:00|2396.5|2396|2396.38|2395.88|2396.75|2396.25|2396.38|2395.88|31
1642074130000|2022-01-13 11:42:10|2396.5|2396|2396.5|2396|2396.63|2396.13|2396.38|2395.88|20
1642074140000|2022-01-13 11:42:20|2396.63|2396.13|2396.13|2395.63|2396.63|2396.13|2396|2395.5|18
1642074150000|2022-01-13 11:42:30|2396.25|2395.75|2396.13|2395.63|2396.25|2395.75|2396.13|2395.63|6
1642074160000|2022-01-13 11:42:40|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2396|2395.5|10
1642074180000|2022-01-13 11:43:00|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2396|2395.5|3
1642074190000|2022-01-13 11:43:10|2396|2395.5|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|7
1642074200000|2022-01-13 11:43:20|2396|2395.5|2396|2395.5|2396.13|2395.63|2395.88|2395.38|8
1642074210000|2022-01-13 11:43:30|2396.13|2395.63|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|1
1642074220000|2022-01-13 11:43:40|||||||||1
1642074230000|2022-01-13 11:43:50|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2396|2395.5|10
1642074240000|2022-01-13 11:44:00|2396.25|2395.75|2396.38|2395.88|2396.38|2395.88|2396.13|2395.63|10
1642074250000|2022-01-13 11:44:10|2396.25|2395.75|2396.38|2395.88|2396.38|2395.88|2396.25|2395.75|3
1642074260000|2022-01-13 11:44:20|2396.25|2395.75|2396.38|2395.88|2396.38|2395.88|2396.25|2395.75|13
1642074270000|2022-01-13 11:44:30|2396.25|2395.75|2396.13|2395.63|2396.38|2395.88|2396.13|2395.63|4
1642074280000|2022-01-13 11:44:40|2396.25|2395.75|2396.25|2395.75|2396.25|2395.75|2396.13|2395.63|11
1642074290000|2022-01-13 11:44:50|2396.13|2395.63|2396.13|2395.63|2396.25|2395.75|2396.13|2395.63|6
1642074300000|2022-01-13 11:45:00|2396|2395.5|2396|2395.5|2396.13|2395.63|2395.88|2395.38|13
1642074310000|2022-01-13 11:45:10|2395.88|2395.38|2395.88|2395.38|2395.88|2395.38|2395.88|2395.38|0
1642074320000|2022-01-13 11:45:20|2395.75|2395.25|2395.75|2395.25|2395.75|2395.25|2395.63|2395.13|3
1642074330000|2022-01-13 11:45:30|2395.88|2395.38|2395.88|2395.38|2395.88|2395.38|2395.75|2395.25|3
1642074340000|2022-01-13 11:45:40|2395.75|2395.25|2396.13|2395.63|2396.13|2395.63|2395.75|2395.25|6
1642074360000|2022-01-13 11:46:00|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2396|2395.5|4
1642074370000|2022-01-13 11:46:10|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|6
1642074380000|2022-01-13 11:46:20|2396.25|2395.75|2396.38|2395.88|2396.38|2395.88|2396.25|2395.75|3
1642074390000|2022-01-13 11:46:30|2396.25|2395.75|2396.25|2395.75|2396.38|2395.88|2396.25|2395.75|3
1642074400000|2022-01-13 11:46:40|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|0
1642074410000|2022-01-13 11:46:50|||||||||2
1642074420000|2022-01-13 11:47:00|2396.25|2395.75|2396.13|2395.63|2396.25|2395.75|2396.13|2395.63|8
1642074440000|2022-01-13 11:47:20|2396.25|2395.75|2396.25|2395.75|2396.25|2395.75|2396.25|2395.75|1
1642074450000|2022-01-13 11:47:30|2396.13|2395.63|2396|2395.5|2396.13|2395.63|2395.88|2395.38|16
1642074460000|2022-01-13 11:47:40|2396.13|2395.63|2396.13|2395.63|2396.13|2395.63|2396|2395.5|0
1642074470000|2022-01-13 11:47:50|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2395.88|2395.38|5
1642074480000|2022-01-13 11:48:00|||||||||1
1642074490000|2022-01-13 11:48:10|2396|2395.5|2396|2395.5|2396|2395.5|2396|2395.5|0
1642074500000|2022-01-13 11:48:20|2396.13|2395.63|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|4
1642074510000|2022-01-13 11:48:30|2396|2395.5|2396.13|2395.63|2396.13|2395.63|2396|2395.5|11
1642074520000|2022-01-13 11:48:40|2396.25|2395.75|2396.38|2395.88|2396.38|2395.88|2396.25|2395.75|11
1642074530000|2022-01-13 11:48:50|2396.5|2396|2396.63|2396.13|2396.63|2396.13|2396.5|2396|13
1642074540000|2022-01-13 11:49:00|2396.5|2396|2396.38|2395.88|2396.63|2396.13|2396.38|2395.88|6
1642074550000|2022-01-13 11:49:10|2396.13|2395.63|2396.13|2395.63|2396.13|2395.63|2396|2395.5|14
1642074560000|2022-01-13 11:49:20|2396|2395.5|2396.25|2395.75|2396.25|2395.75|2396|2395.5|6
1642074570000|2022-01-13 11:49:30|2396.38|2395.88|2396.25|2395.75|2396.38|2395.88|2396.13|2395.63|0
1642074580000|2022-01-13 11:49:40|2396.38|2395.88|2396.13|2395.63|2396.38|2395.88|2396.13|2395.63|1
1642074590000|2022-01-13 11:49:50|2396.25|2395.75|2396.25|2395.75|2396.38|2395.88|2396.13|2395.63|5
1642074600000|2022-01-13 11:50:00|2396.38|2395.88|2395.63|2395.13|2396.38|2395.88|2395.63|2395.13|11
1642074610000|2022-01-13 11:50:10|2395.5|2395|2395.5|2395|2395.5|2395|2395.5|2395|2
1642074620000|2022-01-13 11:50:20|2395.38|2394.88|2395.38|2394.88|2395.38|2394.88|2395.25|2394.75|6
1642074630000|2022-01-13 11:50:30|2395.25|2394.75|2395.13|2394.63|2395.38|2394.88|2395.13|2394.63|14
1642074650000|2022-01-13 11:50:50|2394.88|2394.38|2394.88|2394.38|2394.88|2394.38|2394.88|2394.38|4
1642074660000|2022-01-13 11:51:00|2395|2394.5|2395.13|2394.63|2395.13|2394.63|2395|2394.5|7
1642074670000|2022-01-13 11:51:10|2395|2394.5|2395|2394.5|2395.13|2394.63|2395|2394.5|8
1642074680000|2022-01-13 11:51:20|2395.13|2394.63|2395|2394.5|2395.13|2394.63|2395|2394.5|0
1642074690000|2022-01-13 11:51:30|2395.13|2394.63|2395.13|2394.63|2395.38|2394.88|2395.13|2394.63|6
1642074700000|2022-01-13 11:51:40|||||||||2
1642074710000|2022-01-13 11:51:50|2395|2394.5|2395|2394.5|2395|2394.5|2394.88|2394.38|14
1642074720000|2022-01-13 11:52:00|2395.13|2394.63|2395|2394.5|2395.13|2394.63|2394.88|2394.38|3
1642074730000|2022-01-13 11:52:10|2394.88|2394.38|2395.13|2394.63|2395.13|2394.63|2394.88|2394.38|2
1642074740000|2022-01-13 11:52:20|2395.38|2394.88|2395.13|2394.63|2395.38|2394.88|2395.13|2394.63|3
1642074750000|2022-01-13 11:52:30|2395|2394.5|2394.88|2394.38|2395|2394.5|2394.88|2394.38|4
1642074760000|2022-01-13 11:52:40|2395|2394.5|2395|2394.5|2395.13|2394.63|2394.88|2394.38|9
1642074770000|2022-01-13 11:52:50|2395.13|2394.63|2395.25|2394.75|2395.25|2394.75|2395.13|2394.63|2
1642074780000|2022-01-13 11:53:00|2395.38|2394.88|2395.63|2395.13|2395.63|2395.13|2395.25|2394.75|32
1642074790000|2022-01-13 11:53:10|2395.5|2395|2395.5|2395|2395.5|2395|2395.38|2394.88|5
1642074800000|2022-01-13 11:53:20|2395.38|2394.88|2395.63|2395.13|2395.63|2395.13|2395.38|2394.88|10
1642074810000|2022-01-13 11:53:30|2395.5|2395|2395.5|2395|2395.5|2395|2395.38|2394.88|5
1642074820000|2022-01-13 11:53:40|2395.38|2394.88|2395.63|2395.13|2395.63|2395.13|2395.38|2394.88|2
1642074830000|2022-01-13 11:53:50|2395.75|2395.25|2395.88|2395.38|2395.88|2395.38|2395.63|2395.13|6
1642074840000|2022-01-13 11:54:00|2396.13|2395.63|2396|2395.5|2396.13|2395.63|2396|2395.5|9
1642074850000|2022-01-13 11:54:10|2396.13|2395.63|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|2
1642074870000|2022-01-13 11:54:30|2396|2395.5|2395.88|2395.38|2396.13|2395.63|2395.88|2395.38|63
1642074900000|2022-01-13 11:55:00|2395.75|2395.25|2395.63|2395.13|2395.75|2395.25|2395.38|2394.88|19
1642074910000|2022-01-13 11:55:10|2395.5|2395|2395.63|2395.13|2395.63|2395.13|2395.38|2394.88|5
1642074920000|2022-01-13 11:55:20|2395.88|2395.38|2395.88|2395.38|2395.88|2395.38|2395.88|2395.38|4
1642074930000|2022-01-13 11:55:30|2396|2395.5|2396.25|2395.75|2396.38|2395.88|2395.88|2395.38|44
1642074940000|2022-01-13 11:55:40|2396.13|2395.63|2396|2395.5|2396.25|2395.75|2396|2395.5|6
1642074950000|2022-01-13 11:55:50|2396.13|2395.63|2396.63|2396.13|2396.63|2396.13|2396|2395.5|53
1642074960000|2022-01-13 11:56:00|2396.75|2396.25|2397|2396.5|2397|2396.5|2396.75|2396.25|25
1642074970000|2022-01-13 11:56:10|2396.88|2396.38|2396.88|2396.38|2397|2396.5|2396.88|2396.38|21
1642074990000|2022-01-13 11:56:30|2396.75|2396.25|2396.63|2396.13|2396.88|2396.38|2396.63|2396.13|13
1642075000000|2022-01-13 11:56:40|2396.75|2396.25|2396.88|2396.38|2396.88|2396.38|2396.75|2396.25|9
1642075010000|2022-01-13 11:56:50|2396.75|2396.25|2396.88|2396.38|2396.88|2396.38|2396.63|2396.13|1
1642075020000|2022-01-13 11:57:00|||||||||3
1642075040000|2022-01-13 11:57:20|2396.75|2396.25|2396.5|2396|2396.75|2396.25|2396.38|2395.88|13
1642075050000|2022-01-13 11:57:30|2396.63|2396.13|2396.63|2396.13|2396.63|2396.13|2396.5|2396|2
1642075060000|2022-01-13 11:57:40|2396.5|2396|2396.63|2396.13|2396.63|2396.13|2396.5|2396|5
1642075080000|2022-01-13 11:58:00|2396.5|2396|2396.38|2395.88|2396.5|2396|2396.38|2395.88|11
1642075090000|2022-01-13 11:58:10|2396.5|2396|2396.63|2396.13|2396.63|2396.13|2396.38|2395.88|9
1642075100000|2022-01-13 11:58:20|2396.88|2396.38|2396.63|2396.13|2396.88|2396.38|2396.63|2396.13|11
1642075110000|2022-01-13 11:58:30|2396.38|2395.88|2396.63|2396.13|2396.63|2396.13|2396.38|2395.88|9
1642075120000|2022-01-13 11:58:40|2396.88|2396.38|2396.75|2396.25|2396.88|2396.38|2396.75|2396.25|9
1642075130000|2022-01-13 11:58:50|2396.88|2396.38|2396.75|2396.25|2396.88|2396.38|2396.75|2396.25|0
1642075140000|2022-01-13 11:59:00|2396.88|2396.38|2396.63|2396.13|2396.88|2396.38|2396.5|2396|16
1642075160000|2022-01-13 11:59:20|2396.75|2396.25|2396.63|2396.13|2396.75|2396.25|2396.63|2396.13|3
1642075170000|2022-01-13 11:59:30|2396.5|2396|2396.38|2395.88|2396.5|2396|2396.38|2395.88|4
1642075180000|2022-01-13 11:59:40|2396.5|2396|2396.63|2396.13|2396.63|2396.13|2396.5|2396|1
1642075190000|2022-01-13 11:59:50|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|4
1642075200000|2022-01-13 12:00:00|2396.13|2395.63|2396.63|2396.13|2396.63|2396.13|2396.13|2395.63|19
1642075210000|2022-01-13 12:00:10|2396.75|2396.25|2396.88|2396.38|2396.88|2396.38|2396.63|2396.13|5
1642075220000|2022-01-13 12:00:20|2397|2396.5|2397|2396.5|2397.13|2396.63|2396.88|2396.38|3
1642075230000|2022-01-13 12:00:30|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|4
1642075240000|2022-01-13 12:00:40|2397.25|2396.75|2397.13|2396.63|2397.25|2396.75|2397.13|2396.63|2
1642075250000|2022-01-13 12:00:50|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.25|2396.75|66
1642075260000|2022-01-13 12:01:00|||||||||4
1642075280000|2022-01-13 12:01:20|2397.5|2397|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|5
1642075290000|2022-01-13 12:01:30|2397.5|2397|2397.5|2397|2397.63|2397.13|2397.5|2397|0
1642075300000|2022-01-13 12:01:40|2397.38|2396.88|2397|2396.5|2397.38|2396.88|2396.88|2396.38|11
1642075310000|2022-01-13 12:01:50|2396.88|2396.38|2396.88|2396.38|2397.13|2396.63|2396.88|2396.38|1
1642075320000|2022-01-13 12:02:00|2396.75|2396.25|2396.63|2396.13|2396.88|2396.38|2396.63|2396.13|19
1642075330000|2022-01-13 12:02:10|2396.5|2396|2396.5|2396|2396.5|2396|2396.5|2396|14
1642075340000|2022-01-13 12:02:20|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|2396.38|2395.88|6
1642075350000|2022-01-13 12:02:30|2396.5|2396|2396.88|2396.38|2396.88|2396.38|2396.38|2395.88|11
1642075360000|2022-01-13 12:02:40|2396.75|2396.25|2396.88|2396.38|2396.88|2396.38|2396.75|2396.25|14
1642075370000|2022-01-13 12:02:50|2396.75|2396.25|2396.63|2396.13|2396.75|2396.25|2396.63|2396.13|5
1642075400000|2022-01-13 12:03:20|2396.38|2395.88|2396.13|2395.63|2396.38|2395.88|2396.13|2395.63|23
1642075410000|2022-01-13 12:03:30|2396|2395.5|2395.88|2395.38|2396|2395.5|2395.88|2395.38|13
1642075430000|2022-01-13 12:03:50|2396.13|2395.63|2396.13|2395.63|2396.13|2395.63|2396.13|2395.63|34
1642075440000|2022-01-13 12:04:00|2396.25|2395.75|2396.38|2395.88|2396.38|2395.88|2396.25|2395.75|18
1642075450000|2022-01-13 12:04:10|2396.25|2395.75|2396.25|2395.75|2396.25|2395.75|2396.13|2395.63|8
1642075460000|2022-01-13 12:04:20|2396.13|2395.63|2396.5|2396|2396.63|2396.13|2396.13|2395.63|5
1642075470000|2022-01-13 12:04:30|2396.63|2396.13|2396.13|2395.63|2396.63|2396.13|2396.13|2395.63|19
1642075480000|2022-01-13 12:04:40|2396.25|2395.75|2396.13|2395.63|2396.25|2395.75|2396.13|2395.63|5
1642075490000|2022-01-13 12:04:50|2396.25|2395.75|2396.13|2395.63|2396.25|2395.75|2396.13|2395.63|10
1642075500000|2022-01-13 12:05:00|||||||||27
1642075510000|2022-01-13 12:05:10|||||||||6
1642075540000|2022-01-13 12:05:40|2395.88|2395.38|2396|2395.5|2396.13|2395.63|2395.88|2395.38|24
1642075550000|2022-01-13 12:05:50|2396.13|2395.63|2396.13|2395.63|2396.13|2395.63|2395.88|2395.38|11
1642075570000|2022-01-13 12:06:10|2396|2395.5|2396.38|2395.88|2396.38|2395.88|2396|2395.5|12
1642075580000|2022-01-13 12:06:20|2396.25|2395.75|2396.25|2395.75|2396.25|2395.75|2396.13|2395.63|5
1642075590000|2022-01-13 12:06:30|2396.38|2395.88|2396.63|2396.13|2396.63|2396.13|2396.38|2395.88|14
1642075600000|2022-01-13 12:06:40|2396.75|2396.25|2396.88|2396.38|2396.88|2396.38|2396.75|2396.25|21
1642075610000|2022-01-13 12:06:50|2397|2396.5|2397.13|2396.63|2397.13|2396.63|2397|2396.5|4
1642075620000|2022-01-13 12:07:00|||||||||3
1642075630000|2022-01-13 12:07:10|2397|2396.5|2396.88|2396.38|2397.13|2396.63|2396.88|2396.38|15
1642075650000|2022-01-13 12:07:30|2397|2396.5|2397|2396.5|2397|2396.5|2397|2396.5|1
1642075660000|2022-01-13 12:07:40|2397.13|2396.63|2397|2396.5|2397.13|2396.63|2396.88|2396.38|8
1642075670000|2022-01-13 12:07:50|2396.88|2396.38|2397.13|2396.63|2397.13|2396.63|2396.88|2396.38|0
1642075680000|2022-01-13 12:08:00|||||||||1
1642075690000|2022-01-13 12:08:10|||||||||5
1642075700000|2022-01-13 12:08:20|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|25
1642075720000|2022-01-13 12:08:40|||||||||3
1642075740000|2022-01-13 12:09:00|2397.5|2397|2397.63|2397.13|2397.63|2397.13|2397.5|2397|7
1642075750000|2022-01-13 12:09:10|2397.5|2397|2397.5|2397|2397.63|2397.13|2397.5|2397|4
1642075760000|2022-01-13 12:09:20|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|5
1642075780000|2022-01-13 12:09:40|||||||||1
1642075790000|2022-01-13 12:09:50|2397.5|2397|2397.5|2397|2397.5|2397|2397.5|2397|6
1642075800000|2022-01-13 12:10:00|2397.63|2397.13|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|1
1642075810000|2022-01-13 12:10:10|2397.13|2396.63|2397.25|2396.75|2397.25|2396.75|2397.13|2396.63|22
1642075820000|2022-01-13 12:10:20|2397.13|2396.63|2397.38|2396.88|2397.38|2396.88|2397.13|2396.63|5
1642075830000|2022-01-13 12:10:30|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.25|2396.75|6
1642075840000|2022-01-13 12:10:40|||||||||1
1642075850000|2022-01-13 12:10:50|2397.5|2397|2397.5|2397|2397.5|2397|2397.5|2397|16
1642075860000|2022-01-13 12:11:00|2397.38|2396.88|2397.63|2397.13|2397.63|2397.13|2397.38|2396.88|0
1642075870000|2022-01-13 12:11:10|2397.5|2397|2397.63|2397.13|2397.63|2397.13|2397.5|2397|9
1642075880000|2022-01-13 12:11:20|||||||||2
1642075890000|2022-01-13 12:11:30|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|8
1642075910000|2022-01-13 12:11:50|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.25|2396.75|6
1642075950000|2022-01-13 12:12:30|2397.5|2397|2397.38|2396.88|2397.5|2397|2397.38|2396.88|21
1642075960000|2022-01-13 12:12:40|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.25|2396.75|3
1642075970000|2022-01-13 12:12:50|2397.25|2396.75|2397.13|2396.63|2397.38|2396.88|2397.13|2396.63|4
1642075980000|2022-01-13 12:13:00|2397.25|2396.75|2397.13|2396.63|2397.25|2396.75|2397.13|2396.63|2
1642075990000|2022-01-13 12:13:10|2397.25|2396.75|2397.25|2396.75|2397.25|2396.75|2397.25|2396.75|0
1642076000000|2022-01-13 12:13:20|2397.38|2396.88|2397.63|2397.13|2397.63|2397.13|2397.38|2396.88|21
1642076010000|2022-01-13 12:13:30|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.75|2397.25|13
1642076040000|2022-01-13 12:14:00|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|4
1642076060000|2022-01-13 12:14:20|||||||||2
1642076080000|2022-01-13 12:14:40|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|16
1642076090000|2022-01-13 12:14:50|2397.75|2397.25|2397.75|2397.25|2397.88|2397.38|2397.75|2397.25|15
1642076100000|2022-01-13 12:15:00|2397.63|2397.13|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|7
1642076110000|2022-01-13 12:15:10|||||||||1
1642076120000|2022-01-13 12:15:20|2397.63|2397.13|2397.63|2397.13|2397.75|2397.25|2397.63|2397.13|9
1642076130000|2022-01-13 12:15:30|2397.75|2397.25|2397.63|2397.13|2397.75|2397.25|2397.63|2397.13|2
1642076140000|2022-01-13 12:15:40|2397.5|2397|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|32
1642076150000|2022-01-13 12:15:50|2397.5|2397|2397.63|2397.13|2397.63|2397.13|2397.5|2397|7
1642076160000|2022-01-13 12:16:00|2397.5|2397|2397.38|2396.88|2397.5|2397|2397.38|2396.88|8
1642076170000|2022-01-13 12:16:10|||||||||9
1642076180000|2022-01-13 12:16:20|2397.5|2397|2397.63|2397.13|2397.63|2397.13|2397.5|2397|10
1642076190000|2022-01-13 12:16:30|2397.5|2397|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|3
1642076200000|2022-01-13 12:16:40|2397.5|2397|2397.63|2397.13|2397.63|2397.13|2397.38|2396.88|8
1642076210000|2022-01-13 12:16:50|2397.5|2397|2397.25|2396.75|2397.5|2397|2397.13|2396.63|34
1642076220000|2022-01-13 12:17:00|2397.38|2396.88|2397.13|2396.63|2397.38|2396.88|2397.13|2396.63|7
1642076240000|2022-01-13 12:17:20|||||||||7
1642076250000|2022-01-13 12:17:30|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|2397.38|2396.88|7
1642076260000|2022-01-13 12:17:40|||||||||2
1642076280000|2022-01-13 12:18:00|2397.5|2397|2397.63|2397.13|2397.63|2397.13|2397.5|2397|11
1642076290000|2022-01-13 12:18:10|2397.75|2397.25|2397.75|2397.25|2397.75|2397.25|2397.75|2397.25|12
1642076300000|2022-01-13 12:18:20|2397.63|2397.13|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|10
1642076310000|2022-01-13 12:18:30|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|4
1642076330000|2022-01-13 12:18:50|||||||||1
1642076340000|2022-01-13 12:19:00|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.25|2396.75|14
1642076360000|2022-01-13 12:19:20|2397.25|2396.75|2397.13|2396.63|2397.25|2396.75|2397.13|2396.63|9
1642076370000|2022-01-13 12:19:30|2397.25|2396.75|2397.25|2396.75|2397.25|2396.75|2397.25|2396.75|8
1642076380000|2022-01-13 12:19:40|2397.13|2396.63|2397.13|2396.63|2397.25|2396.75|2397.13|2396.63|5
1642076390000|2022-01-13 12:19:50|||||||||2
1642076400000|2022-01-13 12:20:00|2397.25|2396.75|2397.38|2396.88|2397.38|2396.88|2397.25|2396.75|10
1642076410000|2022-01-13 12:20:10|||||||||7
1642076420000|2022-01-13 12:20:20|||||||||3
1642076430000|2022-01-13 12:20:30|2397.5|2397|2397.5|2397|2397.5|2397|2397.38|2396.88|11
1642076440000|2022-01-13 12:20:40|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|1
1642076450000|2022-01-13 12:20:50|||||||||4
1642076460000|2022-01-13 12:21:00|2397.75|2397.25|2397.63|2397.13|2397.75|2397.25|2397.63|2397.13|6
1642076470000|2022-01-13 12:21:10|2397.75|2397.25|2397.63|2397.13|2397.75|2397.25|2397.63|2397.13|1
1642076480000|2022-01-13 12:21:20|||||||||3
1642076490000|2022-01-13 12:21:30|2397.75|2397.25|2397.63|2397.13|2397.75|2397.25|2397.63|2397.13|6
1642076510000|2022-01-13 12:21:50|||||||||1
1642076520000|2022-01-13 12:22:00|||||||||14
1642076530000|2022-01-13 12:22:10|2397.75|2397.25|2397.88|2397.38|2398|2397.5|2397.75|2397.25|6
1642076540000|2022-01-13 12:22:20|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|1
1642076550000|2022-01-13 12:22:30|2398|2397.5|2397.88|2397.38|2398|2397.5|2397.88|2397.38|6
1642076560000|2022-01-13 12:22:40|2398|2397.5|2398.13|2397.63|2398.13|2397.63|2398|2397.5|9
1642076570000|2022-01-13 12:22:50|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|7
1642076580000|2022-01-13 12:23:00|2398.25|2397.75|2398.13|2397.63|2398.38|2397.88|2398.13|2397.63|26
1642076590000|2022-01-13 12:23:10|2398.38|2397.88|2398.38|2397.88|2398.38|2397.88|2398.38|2397.88|3
1642076600000|2022-01-13 12:23:20|2398.5|2398|2398.75|2398.25|2398.75|2398.25|2398.5|2398|9
1642076610000|2022-01-13 12:23:30|2398.63|2398.13|2398.88|2398.38|2398.88|2398.38|2398.63|2398.13|5
1642076620000|2022-01-13 12:23:40|||||||||1
1642076630000|2022-01-13 12:23:50|2399.13|2398.63|2398.88|2398.38|2399.13|2398.63|2398.88|2398.38|14
1642076640000|2022-01-13 12:24:00|2399|2398.5|2398.88|2398.38|2399|2398.5|2398.88|2398.38|2
1642076650000|2022-01-13 12:24:10|2399|2398.5|2399.13|2398.63|2399.13|2398.63|2399|2398.5|13
1642076660000|2022-01-13 12:24:20|2399.25|2398.75|2399.13|2398.63|2399.38|2398.88|2399.13|2398.63|11
1642076670000|2022-01-13 12:24:30|2399|2398.5|2399|2398.5|2399|2398.5|2399|2398.5|3
1642076680000|2022-01-13 12:24:40|2398.88|2398.38|2399.13|2398.63|2399.13|2398.63|2398.88|2398.38|15
1642076690000|2022-01-13 12:24:50|2399.25|2398.75|2399.38|2398.88|2399.38|2398.88|2399.13|2398.63|10
1642076700000|2022-01-13 12:25:00|2399.25|2398.75|2399.13|2398.63|2399.25|2398.75|2399.13|2398.63|4
1642076720000|2022-01-13 12:25:20|2399.25|2398.75|2399.25|2398.75|2399.38|2398.88|2399.13|2398.63|19
1642076730000|2022-01-13 12:25:30|2399.13|2398.63|2399.38|2398.88|2399.38|2398.88|2399.13|2398.63|2
1642076740000|2022-01-13 12:25:40|||||||||1
1642076750000|2022-01-13 12:25:50|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.5|2399|3
1642076760000|2022-01-13 12:26:00|2399.75|2399.25|2399.63|2399.13|2399.88|2399.38|2399.63|2399.13|6
1642076800000|2022-01-13 12:26:40|2399.75|2399.25|2399.75|2399.25|2399.75|2399.25|2399.63|2399.13|11
1642076810000|2022-01-13 12:26:50|2399.88|2399.38|2399.75|2399.25|2399.88|2399.38|2399.63|2399.13|2
1642076820000|2022-01-13 12:27:00|2399.88|2399.38|2399.63|2399.13|2399.88|2399.38|2399.5|2399|32
1642076830000|2022-01-13 12:27:10|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.38|2398.88|7
1642076840000|2022-01-13 12:27:20|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.5|2399|3
1642076850000|2022-01-13 12:27:30|2399.88|2399.38|2399.88|2399.38|2399.88|2399.38|2399.88|2399.38|17
1642076860000|2022-01-13 12:27:40|2399.75|2399.25|2399.63|2399.13|2399.75|2399.25|2399.63|2399.13|4
1642076880000|2022-01-13 12:28:00|||||||||2
1642076900000|2022-01-13 12:28:20|2399.5|2399|2399.5|2399|2399.63|2399.13|2399.38|2398.88|10
1642076910000|2022-01-13 12:28:30|2399.63|2399.13|2399.63|2399.13|2399.63|2399.13|2399.5|2399|6
1642076920000|2022-01-13 12:28:40|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.38|2398.88|7
1642076930000|2022-01-13 12:28:50|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.5|2399|6
1642076940000|2022-01-13 12:29:00|2399.75|2399.25|2399.88|2399.38|2399.88|2399.38|2399.75|2399.25|19
1642076950000|2022-01-13 12:29:10|2399.75|2399.25|2399.88|2399.38|2399.88|2399.38|2399.75|2399.25|5
1642076960000|2022-01-13 12:29:20|2399.75|2399.25|2399.88|2399.38|2399.88|2399.38|2399.63|2399.13|19
1642076970000|2022-01-13 12:29:30|2400|2399.5|2399.88|2399.38|2400|2399.5|2399.88|2399.38|4
1642076980000|2022-01-13 12:29:40|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2399.88|2399.38|7
1642076990000|2022-01-13 12:29:50|2400.38|2399.88|2400.38|2399.88|2400.38|2399.88|2400.38|2399.88|11
1642077000000|2022-01-13 12:30:00|||||||||3
1642077010000|2022-01-13 12:30:10|||||||||17
1642077020000|2022-01-13 12:30:20|2400.5|2400|2400.38|2399.88|2400.5|2400|2400.38|2399.88|32
1642077030000|2022-01-13 12:30:30|||||||||1
1642077050000|2022-01-13 12:30:50|2400.25|2399.75|2399.88|2399.38|2400.25|2399.75|2399.88|2399.38|18
1642077060000|2022-01-13 12:31:00|2399.63|2399.13|2399.38|2398.88|2399.63|2399.13|2399.38|2398.88|25
1642077070000|2022-01-13 12:31:10|||||||||7
1642077080000|2022-01-13 12:31:20|2399.63|2399.13|2399.38|2398.88|2399.63|2399.13|2399.38|2398.88|30
1642077090000|2022-01-13 12:31:30|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.5|2399|5
1642077100000|2022-01-13 12:31:40|2399.75|2399.25|2399.88|2399.38|2399.88|2399.38|2399.63|2399.13|11
1642077110000|2022-01-13 12:31:50|2399.75|2399.25|2399.75|2399.25|2399.88|2399.38|2399.75|2399.25|12
1642077120000|2022-01-13 12:32:00|2399.63|2399.13|2399.75|2399.25|2399.75|2399.25|2399.63|2399.13|4
1642077130000|2022-01-13 12:32:10|2399.63|2399.13|2399.88|2399.38|2399.88|2399.38|2399.63|2399.13|2
1642077140000|2022-01-13 12:32:20|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2400|2399.5|11
1642077150000|2022-01-13 12:32:30|||||||||1
1642077180000|2022-01-13 12:33:00|2399.88|2399.38|2399.75|2399.25|2399.88|2399.38|2399.63|2399.13|31
1642077190000|2022-01-13 12:33:10|2399.63|2399.13|2399.88|2399.38|2399.88|2399.38|2399.63|2399.13|2
1642077200000|2022-01-13 12:33:20|2399.63|2399.13|2399.63|2399.13|2399.63|2399.13|2399.63|2399.13|2
1642077230000|2022-01-13 12:33:50|2399.38|2398.88|2399.38|2398.88|2399.38|2398.88|2399.38|2398.88|11
1642077240000|2022-01-13 12:34:00|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.5|2399|4
1642077250000|2022-01-13 12:34:10|||||||||1
1642077260000|2022-01-13 12:34:20|||||||||19
1642077270000|2022-01-13 12:34:30|2399.75|2399.25|2399.63|2399.13|2399.75|2399.25|2399.63|2399.13|2
1642077280000|2022-01-13 12:34:40|2399.75|2399.25|2399.63|2399.13|2399.75|2399.25|2399.63|2399.13|0
1642077300000|2022-01-13 12:35:00|2399.5|2399|2399.5|2399|2399.5|2399|2399.38|2398.88|5
1642077310000|2022-01-13 12:35:10|2399.38|2398.88|2399.38|2398.88|2399.38|2398.88|2399.38|2398.88|0
1642077320000|2022-01-13 12:35:20|2399.5|2399|2399.63|2399.13|2399.63|2399.13|2399.5|2399|6
1642077330000|2022-01-13 12:35:30|2399.75|2399.25|2399.63|2399.13|2399.75|2399.25|2399.63|2399.13|0
1642077340000|2022-01-13 12:35:40|||||||||1
1642077350000|2022-01-13 12:35:50|2399.5|2399|2399.5|2399|2399.5|2399|2399.38|2398.88|19
1642077360000|2022-01-13 12:36:00|2399.63|2399.13|2399.63|2399.13|2399.63|2399.13|2399.63|2399.13|0
1642077370000|2022-01-13 12:36:10|||||||||6
1642077380000|2022-01-13 12:36:20|2399.75|2399.25|2399.88|2399.38|2399.88|2399.38|2399.75|2399.25|22
1642077390000|2022-01-13 12:36:30|2399.75|2399.25|2399.75|2399.25|2399.88|2399.38|2399.75|2399.25|12
1642077400000|2022-01-13 12:36:40|2399.88|2399.38|2399.88|2399.38|2399.88|2399.38|2399.75|2399.25|0
1642077420000|2022-01-13 12:37:00|2399.75|2399.25|2399.88|2399.38|2399.88|2399.38|2399.75|2399.25|14
1642077430000|2022-01-13 12:37:10|2400|2399.5|2400.13|2399.63|2400.13|2399.63|2400|2399.5|17
1642077440000|2022-01-13 12:37:20|||||||||1
1642077450000|2022-01-13 12:37:30|||||||||5
1642077470000|2022-01-13 12:37:50|2400|2399.5|2399.88|2399.38|2400|2399.5|2399.88|2399.38|7
1642077480000|2022-01-13 12:38:00|2400|2399.5|2400|2399.5|2400|2399.5|2400|2399.5|1
1642077490000|2022-01-13 12:38:10|2400.13|2399.63|2399.88|2399.38|2400.13|2399.63|2399.88|2399.38|14
1642077500000|2022-01-13 12:38:20|2399.63|2399.13|2399.63|2399.13|2399.88|2399.38|2399.63|2399.13|47
1642077510000|2022-01-13 12:38:30|||||||||1
1642077530000|2022-01-13 12:38:50|2399.75|2399.25|2400.13|2399.63|2400.13|2399.63|2399.75|2399.25|46
1642077540000|2022-01-13 12:39:00|||||||||1
1642077550000|2022-01-13 12:39:10|2399.88|2399.38|2400|2399.5|2400|2399.5|2399.88|2399.38|43
1642077560000|2022-01-13 12:39:20|2400.13|2399.63|2400.13|2399.63|2400.13|2399.63|2400.13|2399.63|1
1642077570000|2022-01-13 12:39:30|||||||||1
1642077580000|2022-01-13 12:39:40|2400.25|2399.75|2400.38|2399.88|2400.38|2399.88|2400.25|2399.75|67
1642077590000|2022-01-13 12:39:50|||||||||28
1642077600000|2022-01-13 12:40:00|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|7
1642077610000|2022-01-13 12:40:10|2400.64|2400.14|2400.64|2400.14|2400.64|2400.14|2400.64|2400.14|12
1642077620000|2022-01-13 12:40:20|2400.77|2400.27|2400.77|2400.27|2400.77|2400.27|2400.77|2400.27|0
1642077630000|2022-01-13 12:40:30|2401.02|2400.52|2401.02|2400.52|2401.27|2400.77|2401.02|2400.52|31
1642077640000|2022-01-13 12:40:40|2401.14|2400.64|2401.27|2400.77|2401.27|2400.77|2401.14|2400.64|6
1642077650000|2022-01-13 12:40:50|2401.39|2400.89|2401.52|2401.02|2401.52|2401.02|2401.39|2400.89|17
1642077660000|2022-01-13 12:41:00|2401.39|2400.89|2401.27|2400.77|2401.39|2400.89|2401.27|2400.77|17
1642077670000|2022-01-13 12:41:10|2401.39|2400.89|2401.52|2401.02|2401.52|2401.02|2401.39|2400.89|12
1642077680000|2022-01-13 12:41:20|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.64|2401.14|3
1642077690000|2022-01-13 12:41:30|2402.02|2401.52|2402.02|2401.52|2402.02|2401.52|2401.89|2401.39|13
1642077700000|2022-01-13 12:41:40|||||||||1
1642077710000|2022-01-13 12:41:50|2401.77|2401.27|2401.77|2401.27|2401.77|2401.27|2401.77|2401.27|20
1642077720000|2022-01-13 12:42:00|||||||||9
1642077730000|2022-01-13 12:42:10|||||||||4
1642077760000|2022-01-13 12:42:40|||||||||2
1642077770000|2022-01-13 12:42:50|||||||||2
1642077780000|2022-01-13 12:43:00|2401.89|2401.39|2401.89|2401.39|2402.02|2401.52|2401.89|2401.39|20
1642077790000|2022-01-13 12:43:10|2402.02|2401.52|2402.02|2401.52|2402.02|2401.52|2402.02|2401.52|0
1642077800000|2022-01-13 12:43:20|||||||||14
1642077810000|2022-01-13 12:43:30|2401.89|2401.39|2401.89|2401.39|2401.89|2401.39|2401.89|2401.39|27
1642077820000|2022-01-13 12:43:40|2401.77|2401.27|2401.77|2401.27|2401.77|2401.27|2401.77|2401.27|0
1642077830000|2022-01-13 12:43:50|2401.89|2401.39|2402.02|2401.52|2402.02|2401.52|2401.89|2401.39|13
1642077840000|2022-01-13 12:44:00|||||||||3
1642077860000|2022-01-13 12:44:20|||||||||2
1642077870000|2022-01-13 12:44:30|||||||||1
1642077880000|2022-01-13 12:44:40|||||||||1
1642077890000|2022-01-13 12:44:50|2402.14|2401.64|2402.27|2401.77|2402.52|2402.02|2402.14|2401.64|36
1642077900000|2022-01-13 12:45:00|2402.02|2401.52|2402.02|2401.52|2402.02|2401.52|2402.02|2401.52|15
1642077910000|2022-01-13 12:45:10|2402.14|2401.64|2402.02|2401.52|2402.14|2401.64|2402.02|2401.52|11
1642077920000|2022-01-13 12:45:20|2401.77|2401.27|2401.52|2401.02|2401.77|2401.27|2401.52|2401.02|32
1642077930000|2022-01-13 12:45:30|||||||||2
1642077940000|2022-01-13 12:45:40|||||||||4
1642077950000|2022-01-13 12:45:50|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.52|2401.02|8
1642077960000|2022-01-13 12:46:00|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.52|2401.02|16
1642077970000|2022-01-13 12:46:10|||||||||1
1642077980000|2022-01-13 12:46:20|2402.02|2401.52|2401.64|2401.14|2402.02|2401.52|2401.64|2401.14|81
1642077990000|2022-01-13 12:46:30|2401.77|2401.27|2401.77|2401.27|2401.77|2401.27|2401.77|2401.27|0
1642078000000|2022-01-13 12:46:40|2401.52|2401.02|2401.64|2401.14|2401.64|2401.14|2401.52|2401.02|18
1642078010000|2022-01-13 12:46:50|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|0
1642078030000|2022-01-13 12:47:10|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.64|2401.14|19
1642078040000|2022-01-13 12:47:20|2401.89|2401.39|2401.77|2401.27|2401.89|2401.39|2401.77|2401.27|10
1642078050000|2022-01-13 12:47:30|2401.89|2401.39|2401.89|2401.39|2401.89|2401.39|2401.77|2401.27|0
1642078060000|2022-01-13 12:47:40|2401.77|2401.27|2402.02|2401.52|2402.02|2401.52|2401.77|2401.27|4
1642078070000|2022-01-13 12:47:50|2402.14|2401.64|2402.14|2401.64|2402.14|2401.64|2402.02|2401.52|19
1642078080000|2022-01-13 12:48:00|2402.27|2401.77|2402.14|2401.64|2402.27|2401.77|2402.02|2401.52|19
1642078090000|2022-01-13 12:48:10|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|0
1642078100000|2022-01-13 12:48:20|2402.52|2402.02|2402.77|2402.27|2402.77|2402.27|2402.52|2402.02|158
1642078110000|2022-01-13 12:48:30|||||||||2
1642078120000|2022-01-13 12:48:40|2402.89|2402.39|2403.02|2402.52|2403.02|2402.52|2402.89|2402.39|20
1642078130000|2022-01-13 12:48:50|2402.89|2402.39|2403.02|2402.52|2403.02|2402.52|2402.89|2402.39|14
1642078140000|2022-01-13 12:49:00|2402.89|2402.39|2403.02|2402.52|2403.02|2402.52|2402.77|2402.27|8
1642078150000|2022-01-13 12:49:10|2403.14|2402.64|2403.14|2402.64|2403.14|2402.64|2403.14|2402.64|11
1642078160000|2022-01-13 12:49:20|2403.02|2402.52|2403.27|2402.77|2403.27|2402.77|2403.02|2402.52|11
1642078170000|2022-01-13 12:49:30|2403.14|2402.64|2403.27|2402.77|2403.27|2402.77|2403.02|2402.52|7
1642078180000|2022-01-13 12:49:40|2403.14|2402.64|2403.27|2402.77|2403.27|2402.77|2403.14|2402.64|0
1642078190000|2022-01-13 12:49:50|||||||||14
1642078200000|2022-01-13 12:50:00|2403.02|2402.52|2403.02|2402.52|2403.14|2402.64|2403.02|2402.52|2
1642078210000|2022-01-13 12:50:10|2402.77|2402.27|2402.77|2402.27|2402.89|2402.39|2402.77|2402.27|3
1642078220000|2022-01-13 12:50:20|2402.52|2402.02|2402.52|2402.02|2402.64|2402.14|2402.52|2402.02|18
1642078230000|2022-01-13 12:50:30|2402.64|2402.14|2402.77|2402.27|2402.77|2402.27|2402.64|2402.14|1
1642078240000|2022-01-13 12:50:40|2402.64|2402.14|2402.77|2402.27|2402.77|2402.27|2402.64|2402.14|16
1642078250000|2022-01-13 12:50:50|2402.64|2402.14|2402.52|2402.02|2402.64|2402.14|2402.52|2402.02|5
1642078270000|2022-01-13 12:51:10|2402.64|2402.14|2402.64|2402.14|2402.64|2402.14|2402.64|2402.14|2
1642078280000|2022-01-13 12:51:20|2402.77|2402.27|2402.77|2402.27|2402.77|2402.27|2402.77|2402.27|7
1642078290000|2022-01-13 12:51:30|2402.89|2402.39|2403.02|2402.52|2403.02|2402.52|2402.77|2402.27|37
1642078300000|2022-01-13 12:51:40|||||||||2
1642078310000|2022-01-13 12:51:50|||||||||3
1642078320000|2022-01-13 12:52:00|2402.89|2402.39|2402.89|2402.39|2402.89|2402.39|2402.77|2402.27|17
1642078330000|2022-01-13 12:52:10|2403.02|2402.52|2403.02|2402.52|2403.02|2402.52|2402.89|2402.39|1
1642078340000|2022-01-13 12:52:20|2402.77|2402.27|2402.77|2402.27|2402.77|2402.27|2402.77|2402.27|8
1642078350000|2022-01-13 12:52:30|2402.52|2402.02|2402.52|2402.02|2402.77|2402.27|2402.52|2402.02|38
1642078380000|2022-01-13 12:53:00|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|10
1642078390000|2022-01-13 12:53:10|2402.14|2401.64|2402.27|2401.77|2402.27|2401.77|2402.02|2401.52|31
1642078400000|2022-01-13 12:53:20|2402.14|2401.64|2402.02|2401.52|2402.27|2401.77|2402.02|2401.52|3
1642078410000|2022-01-13 12:53:30|2402.14|2401.64|2402.14|2401.64|2402.14|2401.64|2402.02|2401.52|4
1642078420000|2022-01-13 12:53:40|2402.02|2401.52|2402.14|2401.64|2402.27|2401.77|2402.02|2401.52|2
1642078430000|2022-01-13 12:53:50|2402.27|2401.77|2402.02|2401.52|2402.27|2401.77|2402.02|2401.52|0
1642078440000|2022-01-13 12:54:00|2401.89|2401.39|2402.02|2401.52|2402.02|2401.52|2401.77|2401.27|11
1642078450000|2022-01-13 12:54:10|2401.89|2401.39|2401.77|2401.27|2401.89|2401.39|2401.77|2401.27|13
1642078460000|2022-01-13 12:54:20|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|11
1642078470000|2022-01-13 12:54:30|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.52|2401.02|1
1642078480000|2022-01-13 12:54:40|2401.89|2401.39|2402.02|2401.52|2402.02|2401.52|2401.89|2401.39|8
1642078500000|2022-01-13 12:55:00|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|2402.02|2401.52|77
1642078510000|2022-01-13 12:55:10|2402.02|2401.52|2402.27|2401.77|2402.27|2401.77|2402.02|2401.52|6
1642078520000|2022-01-13 12:55:20|2402.14|2401.64|2402.02|2401.52|2402.14|2401.64|2402.02|2401.52|4
1642078530000|2022-01-13 12:55:30|2401.89|2401.39|2401.77|2401.27|2401.89|2401.39|2401.77|2401.27|2
1642078550000|2022-01-13 12:55:50|2401.52|2401.02|2401.52|2401.02|2401.77|2401.27|2401.52|2401.02|4
1642078570000|2022-01-13 12:56:10|2401.77|2401.27|2401.52|2401.02|2401.77|2401.27|2401.52|2401.02|9
1642078580000|2022-01-13 12:56:20|2401.64|2401.14|2401.52|2401.02|2401.64|2401.14|2401.52|2401.02|2
1642078590000|2022-01-13 12:56:30|||||||||1
1642078600000|2022-01-13 12:56:40|2401.64|2401.14|2401.52|2401.02|2401.64|2401.14|2401.52|2401.02|0
1642078610000|2022-01-13 12:56:50|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.64|2401.14|0
1642078620000|2022-01-13 12:57:00|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|9
1642078630000|2022-01-13 12:57:10|2401.27|2400.77|2401.39|2400.89|2401.52|2401.02|2401.27|2400.77|16
1642078640000|2022-01-13 12:57:20|2401.27|2400.77|2401.39|2400.89|2401.52|2401.02|2401.27|2400.77|7
1642078650000|2022-01-13 12:57:30|2401.27|2400.77|2401.27|2400.77|2401.52|2401.02|2401.27|2400.77|7
1642078680000|2022-01-13 12:58:00|2401.14|2400.64|2401.14|2400.64|2401.14|2400.64|2401.14|2400.64|12
1642078690000|2022-01-13 12:58:10|2401.27|2400.77|2401.27|2400.77|2401.27|2400.77|2401.27|2400.77|8
1642078710000|2022-01-13 12:58:30|2401.39|2400.89|2401.39|2400.89|2401.52|2401.02|2401.39|2400.89|11
1642078720000|2022-01-13 12:58:40|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|1
1642078730000|2022-01-13 12:58:50|||||||||6
1642078740000|2022-01-13 12:59:00|||||||||6
1642078750000|2022-01-13 12:59:10|2401.27|2400.77|2401.27|2400.77|2401.27|2400.77|2401.02|2400.52|29
1642078760000|2022-01-13 12:59:20|2401.14|2400.64|2401.02|2400.52|2401.14|2400.64|2401.02|2400.52|1
1642078780000|2022-01-13 12:59:40|2400.89|2400.39|2400.77|2400.27|2400.89|2400.39|2400.77|2400.27|16
1642078790000|2022-01-13 12:59:50|2400.89|2400.39|2400.77|2400.27|2400.89|2400.39|2400.77|2400.27|13
1642078800000|2022-01-13 13:00:00|||||||||6
1642078810000|2022-01-13 13:00:10|2401.02|2400.52|2401.27|2400.77|2401.27|2400.77|2401.02|2400.52|44
1642078820000|2022-01-13 13:00:20|||||||||6
1642078830000|2022-01-13 13:00:30|2401.52|2401.02|2401.39|2400.89|2401.52|2401.02|2401.27|2400.77|51
1642078840000|2022-01-13 13:00:40|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|0
1642078850000|2022-01-13 13:00:50|2401.64|2401.14|2401.52|2401.02|2401.77|2401.27|2401.52|2401.02|19
1642078860000|2022-01-13 13:01:00|2401.27|2400.77|2401.27|2400.77|2401.27|2400.77|2401.27|2400.77|5
1642078870000|2022-01-13 13:01:10|2401.52|2401.02|2401.27|2400.77|2401.52|2401.02|2401.27|2400.77|22
1642078880000|2022-01-13 13:01:20|||||||||1
1642078890000|2022-01-13 13:01:30|2401.39|2400.89|2401.77|2401.27|2401.77|2401.27|2401.27|2400.77|11
1642078900000|2022-01-13 13:01:40|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.64|2401.14|2
1642078910000|2022-01-13 13:01:50|2401.64|2401.14|2401.64|2401.14|2401.64|2401.14|2401.52|2401.02|5
1642078920000|2022-01-13 13:02:00|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|0
1642078930000|2022-01-13 13:02:10|2401.27|2400.77|2401.27|2400.77|2401.27|2400.77|2401.27|2400.77|9
1642078940000|2022-01-13 13:02:20|2401.02|2400.52|2401.02|2400.52|2401.14|2400.64|2401.02|2400.52|27
1642078950000|2022-01-13 13:02:30|2401.14|2400.64|2401.77|2401.27|2401.77|2401.27|2401.14|2400.64|14
1642078960000|2022-01-13 13:02:40|2401.64|2401.14|2401.52|2401.02|2401.64|2401.14|2401.52|2401.02|7
1642078970000|2022-01-13 13:02:50|2401.64|2401.14|2401.52|2401.02|2401.64|2401.14|2401.52|2401.02|0
1642078980000|2022-01-13 13:03:00|2401.39|2400.89|2401.39|2400.89|2401.52|2401.02|2401.27|2400.77|9
1642078990000|2022-01-13 13:03:10|2401.52|2401.02|2401.39|2400.89|2401.52|2401.02|2401.27|2400.77|11
1642079000000|2022-01-13 13:03:20|2401.27|2400.77|2401.27|2400.77|2401.52|2401.02|2401.27|2400.77|15
1642079010000|2022-01-13 13:03:30|2401.39|2400.89|2401.52|2401.02|2401.52|2401.02|2401.39|2400.89|6
1642079020000|2022-01-13 13:03:40|2401.39|2400.89|2401.27|2400.77|2401.39|2400.89|2401.27|2400.77|6
1642079040000|2022-01-13 13:04:00|2401.02|2400.52|2401.27|2400.77|2401.27|2400.77|2401.02|2400.52|20
1642079050000|2022-01-13 13:04:10|2401.14|2400.64|2401.14|2400.64|2401.14|2400.64|2401.02|2400.52|16
1642079060000|2022-01-13 13:04:20|2401.27|2400.77|2401.27|2400.77|2401.27|2400.77|2401.02|2400.52|8
1642079070000|2022-01-13 13:04:30|||||||||21
1642079100000|2022-01-13 13:05:00|2401.02|2400.52|2401.02|2400.52|2401.02|2400.52|2401.02|2400.52|23
1642079110000|2022-01-13 13:05:10|2401.14|2400.64|2401.02|2400.52|2401.27|2400.77|2401.02|2400.52|8
1642079120000|2022-01-13 13:05:20|2401.14|2400.64|2401.02|2400.52|2401.27|2400.77|2401.02|2400.52|2
1642079130000|2022-01-13 13:05:30|2401.27|2400.77|2401.02|2400.52|2401.27|2400.77|2401.02|2400.52|9
1642079140000|2022-01-13 13:05:40|2400.77|2400.27|2400.27|2399.77|2400.77|2400.27|2400.27|2399.77|45
1642079150000|2022-01-13 13:05:50|2400.02|2399.52|2400.02|2399.52|2400.02|2399.52|2399.77|2399.27|23
1642079160000|2022-01-13 13:06:00|2399.89|2399.39|2399.77|2399.27|2400.02|2399.52|2399.77|2399.27|16
1642079170000|2022-01-13 13:06:10|2399.89|2399.39|2400.02|2399.52|2400.02|2399.52|2399.89|2399.39|0
1642079190000|2022-01-13 13:06:30|2400.14|2399.64|2400.27|2399.77|2400.27|2399.77|2400.14|2399.64|41
1642079200000|2022-01-13 13:06:40|||||||||1
1642079210000|2022-01-13 13:06:50|||||||||1
1642079220000|2022-01-13 13:07:00|2400.14|2399.64|2400.27|2399.77|2400.27|2399.77|2400.02|2399.52|17
1642079230000|2022-01-13 13:07:10|2400.14|2399.64|2400.27|2399.77|2400.27|2399.77|2400.14|2399.64|3
1642079240000|2022-01-13 13:07:20|2400.14|2399.64|2400.02|2399.52|2400.27|2399.77|2400.02|2399.52|6
1642079260000|2022-01-13 13:07:40|2400.14|2399.64|2400.27|2399.77|2400.27|2399.77|2400.02|2399.52|9
1642079270000|2022-01-13 13:07:50|2400.39|2399.89|2400.27|2399.77|2400.39|2399.89|2400.27|2399.77|25
1642079280000|2022-01-13 13:08:00|2400.39|2399.89|2400.39|2399.89|2400.52|2400.02|2400.27|2399.77|5
1642079290000|2022-01-13 13:08:10|2400.52|2400.02|2400.39|2399.89|2400.52|2400.02|2400.27|2399.77|1
1642079300000|2022-01-13 13:08:20|2400.52|2400.02|2400.77|2400.27|2400.77|2400.27|2400.52|2400.02|23
1642079320000|2022-01-13 13:08:40|2400.64|2400.14|2400.52|2400.02|2400.64|2400.14|2400.52|2400.02|5
1642079330000|2022-01-13 13:08:50|2400.39|2399.89|2400.39|2399.89|2400.39|2399.89|2400.39|2399.89|11
1642079340000|2022-01-13 13:09:00|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|0
1642079350000|2022-01-13 13:09:10|2400.77|2400.27|2400.77|2400.27|2400.77|2400.27|2400.77|2400.27|5
1642079360000|2022-01-13 13:09:20|2400.64|2400.14|2400.52|2400.02|2400.64|2400.14|2400.52|2400.02|6
1642079370000|2022-01-13 13:09:30|2400.64|2400.14|2400.52|2400.02|2400.64|2400.14|2400.52|2400.02|9
1642079380000|2022-01-13 13:09:40|||||||||1
1642079400000|2022-01-13 13:10:00|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|16
1642079420000|2022-01-13 13:10:20|2400.39|2399.89|2400.52|2400.02|2400.52|2400.02|2400.27|2399.77|16
1642079430000|2022-01-13 13:10:30|2400.64|2400.14|2400.64|2400.14|2400.64|2400.14|2400.64|2400.14|10
1642079440000|2022-01-13 13:10:40|2400.52|2400.02|2400.77|2400.27|2400.77|2400.27|2400.52|2400.02|7
1642079450000|2022-01-13 13:10:50|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|4
1642079460000|2022-01-13 13:11:00|||||||||5
1642079480000|2022-01-13 13:11:20|2400.64|2400.14|2400.64|2400.14|2400.64|2400.14|2400.64|2400.14|11
1642079490000|2022-01-13 13:11:30|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|0
1642079500000|2022-01-13 13:11:40|||||||||10
1642079510000|2022-01-13 13:11:50|2400.64|2400.14|2400.52|2400.02|2400.77|2400.27|2400.52|2400.02|7
1642079520000|2022-01-13 13:12:00|2400.64|2400.14|2400.52|2400.02|2400.64|2400.14|2400.52|2400.02|0
1642079530000|2022-01-13 13:12:10|2400.39|2399.89|2400.39|2399.89|2400.39|2399.89|2400.27|2399.77|12
1642079540000|2022-01-13 13:12:20|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|2400.39|2399.89|1
1642079580000|2022-01-13 13:13:00|2400.77|2400.27|2400.52|2400.02|2400.77|2400.27|2400.52|2400.02|42
1642079610000|2022-01-13 13:13:30|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|25
1642079620000|2022-01-13 13:13:40|2400.39|2399.89|2400.39|2399.89|2400.39|2399.89|2400.39|2399.89|0
1642079630000|2022-01-13 13:13:50|2400.52|2400.02|2400.27|2399.77|2400.52|2400.02|2400.27|2399.77|14
1642079640000|2022-01-13 13:14:00|||||||||1
1642079650000|2022-01-13 13:14:10|2400.14|2399.64|2400.14|2399.64|2400.14|2399.64|2400.14|2399.64|16
1642079660000|2022-01-13 13:14:20|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|3
1642079680000|2022-01-13 13:14:40|2400.14|2399.64|2400.02|2399.52|2400.14|2399.64|2400.02|2399.52|8
1642079690000|2022-01-13 13:14:50|2400.14|2399.64|2400.27|2399.77|2400.27|2399.77|2400.14|2399.64|2
1642079700000|2022-01-13 13:15:00|||||||||16
1642079710000|2022-01-13 13:15:10|2400.14|2399.64|2400.02|2399.52|2400.14|2399.64|2400.02|2399.52|13
1642079730000|2022-01-13 13:15:30|2400.14|2399.64|2400.27|2399.77|2400.27|2399.77|2400.14|2399.64|6
1642079740000|2022-01-13 13:15:40|||||||||2
1642079750000|2022-01-13 13:15:50|||||||||1
1642079780000|2022-01-13 13:16:20|2400.02|2399.52|2400.02|2399.52|2400.02|2399.52|2400.02|2399.52|13
1642079790000|2022-01-13 13:16:30|2399.89|2399.39|2400.02|2399.52|2400.02|2399.52|2399.77|2399.27|26
1642079800000|2022-01-13 13:16:40|2399.77|2399.27|2399.77|2399.27|2399.77|2399.27|2399.77|2399.27|3
1642079810000|2022-01-13 13:16:50|2399.89|2399.39|2400.02|2399.52|2400.27|2399.77|2399.77|2399.27|58
1642079830000|2022-01-13 13:17:10|||||||||8
1642079840000|2022-01-13 13:17:20|2399.89|2399.39|2399.89|2399.39|2399.89|2399.39|2399.89|2399.39|6
1642079850000|2022-01-13 13:17:30|2400.02|2399.52|2399.89|2399.39|2400.02|2399.52|2399.77|2399.27|1
1642079860000|2022-01-13 13:17:40|2400.02|2399.52|2400.02|2399.52|2400.02|2399.52|2399.77|2399.27|13
1642079870000|2022-01-13 13:17:50|||||||||1
1642079880000|2022-01-13 13:18:00|2400.14|2399.64|2400.27|2399.77|2400.27|2399.77|2400.02|2399.52|24
1642079890000|2022-01-13 13:18:10|2400.14|2399.64|2400.02|2399.52|2400.14|2399.64|2400.02|2399.52|9
1642079900000|2022-01-13 13:18:20|2400.14|2399.64|2400.14|2399.64|2400.14|2399.64|2400.02|2399.52|4
1642079910000|2022-01-13 13:18:30|2400.27|2399.77|2400.02|2399.52|2400.27|2399.77|2400.02|2399.52|0
1642079920000|2022-01-13 13:18:40|2399.89|2399.39|2399.52|2399.02|2399.89|2399.39|2399.52|2399.02|22
1642079930000|2022-01-13 13:18:50|||||||||1
1642079940000|2022-01-13 13:19:00|2399.64|2399.14|2399.64|2399.14|2399.77|2399.27|2399.52|2399.02|5
1642079950000|2022-01-13 13:19:10|2399.77|2399.27|2399.64|2399.14|2399.77|2399.27|2399.52|2399.02|5
1642079960000|2022-01-13 13:19:20|2399.52|2399.02|2399.64|2399.14|2399.64|2399.14|2399.52|2399.02|0
1642079970000|2022-01-13 13:19:30|2399.77|2399.27|2399.52|2399.02|2399.77|2399.27|2399.52|2399.02|7
1642079990000|2022-01-13 13:19:50|2399.64|2399.14|2399.64|2399.14|2399.77|2399.27|2399.64|2399.14|9
1642080000000|2022-01-13 13:20:00|2399.77|2399.27|2399.77|2399.27|2399.77|2399.27|2399.77|2399.27|0
1642080010000|2022-01-13 13:20:10|2400.02|2399.52|2400.27|2399.77|2400.27|2399.77|2400.02|2399.52|40
1642080020000|2022-01-13 13:20:20|2400.39|2399.89|2400.27|2399.77|2400.39|2399.89|2400.27|2399.77|20
1642080030000|2022-01-13 13:20:30|2400.39|2399.89|2400.27|2399.77|2400.39|2399.89|2400.27|2399.77|5
1642080050000|2022-01-13 13:20:50|2400.02|2399.52|2400.02|2399.52|2400.14|2399.64|2400.02|2399.52|19
1642080060000|2022-01-13 13:21:00|2400.14|2399.64|2400.02|2399.52|2400.14|2399.64|2400.02|2399.52|0
1642080080000|2022-01-13 13:21:20|2400.14|2399.64|2400.27|2399.77|2400.27|2399.77|2400.02|2399.52|24
1642080090000|2022-01-13 13:21:30|2400.39|2399.89|2400.27|2399.77|2400.52|2400.02|2400.27|2399.77|3
1642080100000|2022-01-13 13:21:40|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|41
1642080110000|2022-01-13 13:21:50|2400.39|2399.89|2400.52|2400.02|2400.52|2400.02|2400.39|2399.89|8
1642080120000|2022-01-13 13:22:00|2400.39|2399.89|2400.52|2400.02|2400.52|2400.02|2400.27|2399.77|24
1642080130000|2022-01-13 13:22:10|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|2400.14|2399.64|43
1642080140000|2022-01-13 13:22:20|2400.14|2399.64|2399.52|2399.02|2400.14|2399.64|2399.52|2399.02|95
1642080150000|2022-01-13 13:22:30|||||||||26
1642080160000|2022-01-13 13:22:40|2399.77|2399.27|2399.64|2399.14|2399.77|2399.27|2399.52|2399.02|12
1642080170000|2022-01-13 13:22:50|2399.52|2399.02|2399.77|2399.27|2399.77|2399.27|2399.52|2399.02|7
1642080180000|2022-01-13 13:23:00|2399.64|2399.14|2399.77|2399.27|2399.77|2399.27|2399.52|2399.02|1
1642080190000|2022-01-13 13:23:10|2399.64|2399.14|2399.64|2399.14|2399.64|2399.14|2399.52|2399.02|4
1642080200000|2022-01-13 13:23:20|2399.77|2399.27|2399.77|2399.27|2399.77|2399.27|2399.64|2399.14|0
1642080220000|2022-01-13 13:23:40|2400.02|2399.52|2400.02|2399.52|2400.02|2399.52|2400.02|2399.52|40
1642080230000|2022-01-13 13:23:50|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|15
1642080240000|2022-01-13 13:24:00|2400.14|2399.64|2400.02|2399.52|2400.14|2399.64|2400.02|2399.52|13
1642080250000|2022-01-13 13:24:10|2400.14|2399.64|2400.27|2399.77|2400.27|2399.77|2400.14|2399.64|0
1642080260000|2022-01-13 13:24:20|2400.14|2399.64|2400.02|2399.52|2400.27|2399.77|2400.02|2399.52|0
1642080270000|2022-01-13 13:24:30|2400.14|2399.64|2400.02|2399.52|2400.14|2399.64|2400.02|2399.52|0
1642080280000|2022-01-13 13:24:40|2400.14|2399.64|2400.14|2399.64|2400.27|2399.77|2400.14|2399.64|1
1642080290000|2022-01-13 13:24:50|2400.02|2399.52|2400.02|2399.52|2400.14|2399.64|2400.02|2399.52|0
1642080300000|2022-01-13 13:25:00|2400.14|2399.64|2400.02|2399.52|2400.14|2399.64|2400.02|2399.52|5
1642080310000|2022-01-13 13:25:10|2400.14|2399.64|2400.52|2400.02|2400.52|2400.02|2400.14|2399.64|25
1642080320000|2022-01-13 13:25:20|2400.39|2399.89|2400.39|2399.89|2400.52|2400.02|2400.27|2399.77|23
1642080330000|2022-01-13 13:25:30|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|13
1642080340000|2022-01-13 13:25:40|2400.27|2399.77|2400.52|2400.02|2400.52|2400.02|2400.27|2399.77|12
1642080350000|2022-01-13 13:25:50|2400.39|2399.89|2400.39|2399.89|2400.39|2399.89|2400.27|2399.77|13
1642080360000|2022-01-13 13:26:00|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|5
1642080380000|2022-01-13 13:26:20|||||||||6
1642080390000|2022-01-13 13:26:30|2400.64|2400.14|2400.77|2400.27|2400.77|2400.27|2400.64|2400.14|26
1642080400000|2022-01-13 13:26:40|2400.64|2400.14|2400.64|2400.14|2400.64|2400.14|2400.52|2400.02|8
1642080420000|2022-01-13 13:27:00|2400.52|2400.02|2400.77|2400.27|2400.77|2400.27|2400.52|2400.02|0
1642080460000|2022-01-13 13:27:40|2401.02|2400.52|2401.02|2400.52|2401.02|2400.52|2401.02|2400.52|35
1642080480000|2022-01-13 13:28:00|2400.89|2400.39|2400.89|2400.39|2400.89|2400.39|2400.89|2400.39|8
1642080490000|2022-01-13 13:28:10|2401.02|2400.52|2400.89|2400.39|2401.02|2400.52|2400.89|2400.39|0
1642080500000|2022-01-13 13:28:20|2400.77|2400.27|2400.77|2400.27|2400.77|2400.27|2400.77|2400.27|15
1642080510000|2022-01-13 13:28:30|||||||||15
1642080520000|2022-01-13 13:28:40|2400.64|2400.14|2400.64|2400.14|2400.64|2400.14|2400.64|2400.14|12
1642080540000|2022-01-13 13:29:00|2400.77|2400.27|2400.64|2400.14|2400.77|2400.27|2400.52|2400.02|12
1642080550000|2022-01-13 13:29:10|||||||||2
1642080570000|2022-01-13 13:29:30|||||||||1
1642080590000|2022-01-13 13:29:50|2400.52|2400.02|2400.27|2399.77|2400.52|2400.02|2400.27|2399.77|6
1642080600000|2022-01-13 13:30:00|2400.02|2399.52|2400.27|2399.77|2400.27|2399.77|2400.02|2399.52|6
1642080610000|2022-01-13 13:30:10|2400.52|2400.02|2402.14|2401.64|2402.27|2401.77|2400.52|2400.02|169
1642080620000|2022-01-13 13:30:20|2402.02|2401.52|2402.27|2401.77|2402.27|2401.77|2402.02|2401.52|7
1642080630000|2022-01-13 13:30:30|2402.14|2401.64|2401.89|2401.39|2402.14|2401.64|2401.89|2401.39|11
1642080640000|2022-01-13 13:30:40|2402.02|2401.52|2401.77|2401.27|2402.02|2401.52|2401.77|2401.27|0
1642080650000|2022-01-13 13:30:50|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|4
1642080660000|2022-01-13 13:31:00|2401.64|2401.14|2401.64|2401.14|2401.77|2401.27|2401.52|2401.02|34
1642080670000|2022-01-13 13:31:10|2401.77|2401.27|2401.77|2401.27|2401.89|2401.39|2401.52|2401.02|17
1642080680000|2022-01-13 13:31:20|2401.64|2401.14|2401.52|2401.02|2401.64|2401.14|2401.52|2401.02|11
1642080690000|2022-01-13 13:31:30|2401.64|2401.14|2401.52|2401.02|2401.77|2401.27|2401.52|2401.02|5
1642080700000|2022-01-13 13:31:40|2401.39|2400.89|2401.52|2401.02|2401.52|2401.02|2401.27|2400.77|28
1642080710000|2022-01-13 13:31:50|2401.77|2401.27|2401.64|2401.14|2401.77|2401.27|2401.52|2401.02|18
1642080720000|2022-01-13 13:32:00|2401.77|2401.27|2401.77|2401.27|2401.77|2401.27|2401.52|2401.02|9
1642080730000|2022-01-13 13:32:10|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.64|2401.14|7
1642080740000|2022-01-13 13:32:20|2401.89|2401.39|2402.02|2401.52|2402.02|2401.52|2401.77|2401.27|62
1642080750000|2022-01-13 13:32:30|2401.89|2401.39|2401.77|2401.27|2402.02|2401.52|2401.52|2401.02|18
1642080760000|2022-01-13 13:32:40|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.52|2401.02|8
1642080770000|2022-01-13 13:32:50|2401.89|2401.39|2401.39|2400.89|2401.89|2401.39|2401.27|2400.77|32
1642080780000|2022-01-13 13:33:00|2401.27|2400.77|2401.27|2400.77|2401.27|2400.77|2401.02|2400.52|29
1642080800000|2022-01-13 13:33:20|2401.52|2401.02|2401.77|2401.27|2401.77|2401.27|2401.52|2401.02|18
1642080810000|2022-01-13 13:33:30|2401.64|2401.14|2401.39|2400.89|2401.77|2401.27|2401.39|2400.89|15
1642080820000|2022-01-13 13:33:40|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|2401.39|2400.89|1
1642080830000|2022-01-13 13:33:50|2401.39|2400.89|2401.52|2401.02|2401.52|2401.02|2401.39|2400.89|0
1642080840000|2022-01-13 13:34:00|2401.39|2400.89|2401.52|2401.02|2401.77|2401.27|2401.39|2400.89|4
1642080850000|2022-01-13 13:34:10|2401.64|2401.14|2401.52|2401.02|2401.64|2401.14|2401.52|2401.02|0
1642080860000|2022-01-13 13:34:20|2401.39|2400.89|2401.52|2401.02|2401.52|2401.02|2401.27|2400.77|7
1642080870000|2022-01-13 13:34:30|2401.39|2400.89|2401.39|2400.89|2401.39|2400.89|2401.27|2400.77|3
1642080880000|2022-01-13 13:34:40|2401.27|2400.77|2401.27|2400.77|2401.52|2401.02|2401.27|2400.77|0
1642080890000|2022-01-13 13:34:50|2401.14|2400.64|2400.77|2400.27|2401.14|2400.64|2400.77|2400.27|16
1642080900000|2022-01-13 13:35:00|2400.64|2400.14|2400.64|2400.14|2400.77|2400.27|2400.64|2400.14|17
1642080910000|2022-01-13 13:35:10|2400.77|2400.27|2400.77|2400.27|2400.77|2400.27|2400.77|2400.27|0
1642080920000|2022-01-13 13:35:20|2400.89|2400.39|2401.02|2400.52|2401.02|2400.52|2400.89|2400.39|6
1642080930000|2022-01-13 13:35:30|2400.89|2400.39|2400.89|2400.39|2401.02|2400.52|2400.77|2400.27|21
1642080940000|2022-01-13 13:35:40|2400.77|2400.27|2401.02|2400.52|2401.02|2400.52|2400.77|2400.27|1
1642080950000|2022-01-13 13:35:50|||||||||1
1642080960000|2022-01-13 13:36:00|2401.27|2400.77|2401.02|2400.52|2401.27|2400.77|2401.02|2400.52|24
1642080970000|2022-01-13 13:36:10|2401.27|2400.77|2401.27|2400.77|2401.27|2400.77|2401.14|2400.64|1
1642080980000|2022-01-13 13:36:20|2401.14|2400.64|2401.27|2400.77|2401.27|2400.77|2401.02|2400.52|28
1642080990000|2022-01-13 13:36:30|2401.14|2400.64|2401.27|2400.77|2401.27|2400.77|2401.02|2400.52|12
1642081000000|2022-01-13 13:36:40|2401.14|2400.64|2401.02|2400.52|2401.27|2400.77|2401.02|2400.52|25
1642081010000|2022-01-13 13:36:50|2400.89|2400.39|2401.02|2400.52|2401.02|2400.52|2400.89|2400.39|11
1642081020000|2022-01-13 13:37:00|2400.89|2400.39|2400.89|2400.39|2401.02|2400.52|2400.77|2400.27|1
1642081030000|2022-01-13 13:37:10|2401.02|2400.52|2400.52|2400.02|2401.02|2400.52|2400.52|2400.02|10
1642081040000|2022-01-13 13:37:20|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|18
1642081050000|2022-01-13 13:37:30|2400.14|2399.64|2400.14|2399.64|2400.27|2399.77|2399.89|2399.39|27
1642081060000|2022-01-13 13:37:40|2400.27|2399.77|2400.14|2399.64|2400.27|2399.77|2400.02|2399.52|6
1642081070000|2022-01-13 13:37:50|2400.02|2399.52|2400.02|2399.52|2400.14|2399.64|2400.02|2399.52|2
1642081080000|2022-01-13 13:38:00|2400.14|2399.64|2400.27|2399.77|2400.27|2399.77|2400.14|2399.64|2
1642081090000|2022-01-13 13:38:10|2400.39|2399.89|2400.77|2400.27|2400.77|2400.27|2400.39|2399.89|54
1642081100000|2022-01-13 13:38:20|2400.64|2400.14|2400.64|2400.14|2400.77|2400.27|2400.52|2400.02|32
1642081110000|2022-01-13 13:38:30|2400.77|2400.27|2400.77|2400.27|2400.77|2400.27|2400.77|2400.27|10
1642081120000|2022-01-13 13:38:40|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|1
1642081130000|2022-01-13 13:38:50|2400.64|2400.14|2400.77|2400.27|2400.77|2400.27|2400.52|2400.02|12
1642081140000|2022-01-13 13:39:00|2400.64|2400.14|2400.77|2400.27|2400.77|2400.27|2400.52|2400.02|4
1642081150000|2022-01-13 13:39:10|2400.64|2400.14|2400.52|2400.02|2400.77|2400.27|2400.52|2400.02|5
1642081160000|2022-01-13 13:39:20|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|27
1642081180000|2022-01-13 13:39:40|2400.39|2399.89|2400.52|2400.02|2400.52|2400.02|2400.39|2399.89|4
1642081190000|2022-01-13 13:39:50|2400.39|2399.89|2400.52|2400.02|2400.52|2400.02|2400.39|2399.89|0
1642081200000|2022-01-13 13:40:00|2400.64|2400.14|2400.52|2400.02|2400.64|2400.14|2400.52|2400.02|7
1642081210000|2022-01-13 13:40:10|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|15
1642081220000|2022-01-13 13:40:20|2400.39|2399.89|2400.52|2400.02|2400.52|2400.02|2400.39|2399.89|3
1642081230000|2022-01-13 13:40:30|2400.39|2399.89|2400.27|2399.77|2400.39|2399.89|2400.27|2399.77|8
1642081240000|2022-01-13 13:40:40|2400.14|2399.64|2399.77|2399.27|2400.14|2399.64|2399.77|2399.27|19
1642081260000|2022-01-13 13:41:00|2399.89|2399.39|2400.27|2399.77|2400.27|2399.77|2399.89|2399.39|41
1642081270000|2022-01-13 13:41:10|2400.39|2399.89|2400.27|2399.77|2400.39|2399.89|2400.27|2399.77|5
1642081280000|2022-01-13 13:41:20|2400.39|2399.89|2400.52|2400.02|2400.52|2400.02|2400.27|2399.77|19
1642081290000|2022-01-13 13:41:30|2400.64|2400.14|2400.77|2400.27|2400.77|2400.27|2400.64|2400.14|11
1642081300000|2022-01-13 13:41:40|2400.64|2400.14|2400.52|2400.02|2400.64|2400.14|2400.52|2400.02|3
1642081310000|2022-01-13 13:41:50|2400.27|2399.77|2400.52|2400.02|2400.52|2400.02|2400.27|2399.77|25
1642081320000|2022-01-13 13:42:00|2400.64|2400.14|2400.77|2400.27|2400.77|2400.27|2400.52|2400.02|3
1642081330000|2022-01-13 13:42:10|2400.64|2400.14|2400.77|2400.27|2400.77|2400.27|2400.64|2400.14|2
1642081340000|2022-01-13 13:42:20|2400.64|2400.14|2400.52|2400.02|2400.77|2400.27|2400.52|2400.02|6
1642081350000|2022-01-13 13:42:30|2400.64|2400.14|2400.52|2400.02|2400.64|2400.14|2400.27|2399.77|7
1642081360000|2022-01-13 13:42:40|2400.77|2400.27|2400.77|2400.27|2400.77|2400.27|2400.52|2400.02|1
1642081370000|2022-01-13 13:42:50|2400.52|2400.02|2401.14|2400.64|2401.27|2400.77|2400.52|2400.02|50
1642081380000|2022-01-13 13:43:00|2401.27|2400.77|2400.89|2400.39|2401.27|2400.77|2400.77|2400.27|9
1642081390000|2022-01-13 13:43:10|2401.02|2400.52|2400.77|2400.27|2401.02|2400.52|2400.77|2400.27|5
1642081400000|2022-01-13 13:43:20|2400.64|2400.14|2400.64|2400.14|2400.77|2400.27|2400.64|2400.14|0
1642081410000|2022-01-13 13:43:30|2400.77|2400.27|2400.89|2400.39|2401.02|2400.52|2400.77|2400.27|1
1642081420000|2022-01-13 13:43:40|2401.02|2400.52|2401.02|2400.52|2401.14|2400.64|2401.02|2400.52|6
1642081430000|2022-01-13 13:43:50|2401.14|2400.64|2401.27|2400.77|2401.27|2400.77|2401.14|2400.64|22
1642081440000|2022-01-13 13:44:00|2401.14|2400.64|2401.27|2400.77|2401.27|2400.77|2401.14|2400.64|6
1642081450000|2022-01-13 13:44:10|2401.39|2400.89|2401.39|2400.89|2401.39|2400.89|2401.27|2400.77|3
1642081460000|2022-01-13 13:44:20|2401.27|2400.77|2401.39|2400.89|2401.52|2401.02|2401.27|2400.77|0
1642081470000|2022-01-13 13:44:30|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|2401.39|2400.89|0
1642081480000|2022-01-13 13:44:40|2401.39|2400.89|2401.52|2401.02|2401.52|2401.02|2401.39|2400.89|6
1642081490000|2022-01-13 13:44:50|||||||||1
1642081500000|2022-01-13 13:45:00|2401.39|2400.89|2401.39|2400.89|2401.52|2401.02|2401.27|2400.77|17
1642081510000|2022-01-13 13:45:10|2401.52|2401.02|2401.77|2401.27|2401.77|2401.27|2401.52|2401.02|18
1642081520000|2022-01-13 13:45:20|2401.64|2401.14|2401.89|2401.39|2402.02|2401.52|2401.64|2401.14|19
1642081530000|2022-01-13 13:45:30|2401.77|2401.27|2401.77|2401.27|2402.02|2401.52|2401.77|2401.27|7
1642081540000|2022-01-13 13:45:40|2401.89|2401.39|2401.77|2401.27|2402.02|2401.52|2401.77|2401.27|7
1642081550000|2022-01-13 13:45:50|2401.89|2401.39|2401.89|2401.39|2401.89|2401.39|2401.89|2401.39|1
1642081560000|2022-01-13 13:46:00|2401.77|2401.27|2401.77|2401.27|2402.02|2401.52|2401.77|2401.27|5
1642081570000|2022-01-13 13:46:10|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.64|2401.14|10
1642081580000|2022-01-13 13:46:20|||||||||2
1642081590000|2022-01-13 13:46:30|2401.89|2401.39|2402.02|2401.52|2402.02|2401.52|2401.77|2401.27|0
1642081600000|2022-01-13 13:46:40|2401.89|2401.39|2401.77|2401.27|2402.02|2401.52|2401.77|2401.27|0
1642081620000|2022-01-13 13:47:00|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.52|2401.02|31
1642081640000|2022-01-13 13:47:20|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.64|2401.14|2
1642081650000|2022-01-13 13:47:30|2401.64|2401.14|2401.77|2401.27|2401.77|2401.27|2401.52|2401.02|10
1642081660000|2022-01-13 13:47:40|2401.64|2401.14|2401.64|2401.14|2401.77|2401.27|2401.64|2401.14|0
1642081670000|2022-01-13 13:47:50|2401.77|2401.27|2402.02|2401.52|2402.02|2401.52|2401.77|2401.27|14
1642081680000|2022-01-13 13:48:00|2401.89|2401.39|2402.02|2401.52|2402.02|2401.52|2401.77|2401.27|21
1642081690000|2022-01-13 13:48:10|2401.89|2401.39|2402.02|2401.52|2402.27|2401.77|2401.77|2401.27|28
1642081700000|2022-01-13 13:48:20|2401.77|2401.27|2401.77|2401.27|2401.77|2401.27|2401.77|2401.27|29
1642081710000|2022-01-13 13:48:30|2401.64|2401.14|2401.64|2401.14|2401.64|2401.14|2401.64|2401.14|3
1642081720000|2022-01-13 13:48:40|2401.52|2401.02|2401.77|2401.27|2401.77|2401.27|2401.39|2400.89|9
1642081740000|2022-01-13 13:49:00|2402.02|2401.52|2402.02|2401.52|2402.02|2401.52|2401.89|2401.39|8
1642081750000|2022-01-13 13:49:10|2401.89|2401.39|2401.77|2401.27|2401.89|2401.39|2401.77|2401.27|5
1642081760000|2022-01-13 13:49:20|2401.89|2401.39|2402.02|2401.52|2402.02|2401.52|2401.89|2401.39|0
1642081770000|2022-01-13 13:49:30|2401.89|2401.39|2402.02|2401.52|2402.02|2401.52|2401.77|2401.27|1
1642081780000|2022-01-13 13:49:40|2402.14|2401.64|2402.02|2401.52|2402.14|2401.64|2402.02|2401.52|12
1642081790000|2022-01-13 13:49:50|2402.14|2401.64|2402.14|2401.64|2402.14|2401.64|2402.02|2401.52|0
1642081800000|2022-01-13 13:50:00|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|2402.02|2401.52|4
1642081810000|2022-01-13 13:50:10|2402.14|2401.64|2402.27|2401.77|2402.27|2401.77|2402.14|2401.64|8
1642081820000|2022-01-13 13:50:20|2402.52|2402.02|2402.52|2402.02|2402.52|2402.02|2402.52|2402.02|12
1642081830000|2022-01-13 13:50:30|2402.77|2402.27|2403.02|2402.52|2403.02|2402.52|2402.77|2402.27|52
1642081840000|2022-01-13 13:50:40|2402.89|2402.39|2403.02|2402.52|2403.02|2402.52|2402.77|2402.27|14
1642081850000|2022-01-13 13:50:50|2403.27|2402.77|2403.02|2402.52|2403.27|2402.77|2402.89|2402.39|46
1642081860000|2022-01-13 13:51:00|2402.89|2402.39|2402.89|2402.39|2403.02|2402.52|2402.77|2402.27|2
1642081870000|2022-01-13 13:51:10|2402.77|2402.27|2402.64|2402.14|2402.89|2402.39|2402.52|2402.02|4
1642081880000|2022-01-13 13:51:20|2402.77|2402.27|2402.52|2402.02|2402.77|2402.27|2402.52|2402.02|6
1642081890000|2022-01-13 13:51:30|2402.64|2402.14|2402.77|2402.27|2402.77|2402.27|2402.52|2402.02|13
1642081900000|2022-01-13 13:51:40|2402.64|2402.14|2403.02|2402.52|2403.02|2402.52|2402.64|2402.14|196
1642081910000|2022-01-13 13:51:50|2403.27|2402.77|2403.27|2402.77|2403.27|2402.77|2403.27|2402.77|37
1642081920000|2022-01-13 13:52:00|2403.14|2402.64|2403.02|2402.52|2403.14|2402.64|2403.02|2402.52|14
1642081930000|2022-01-13 13:52:10|||||||||12
1642081950000|2022-01-13 13:52:30|2403.14|2402.64|2403.27|2402.77|2403.27|2402.77|2403.02|2402.52|80
1642081960000|2022-01-13 13:52:40|2403.14|2402.64|2403.02|2402.52|2403.14|2402.64|2403.02|2402.52|5
1642081970000|2022-01-13 13:52:50|2402.89|2402.39|2403.02|2402.52|2403.02|2402.52|2402.89|2402.39|72
1642081980000|2022-01-13 13:53:00|2402.89|2402.39|2403.02|2402.52|2403.02|2402.52|2402.77|2402.27|55
1642081990000|2022-01-13 13:53:10|2402.89|2402.39|2403.02|2402.52|2403.14|2402.64|2402.89|2402.39|11
1642082000000|2022-01-13 13:53:20|2403.14|2402.64|2403.27|2402.77|2403.27|2402.77|2403.02|2402.52|23
1642082010000|2022-01-13 13:53:30|2403.14|2402.64|2403.14|2402.64|2403.27|2402.77|2403.02|2402.52|35
1642082020000|2022-01-13 13:53:40|2403.02|2402.52|2403.27|2402.77|2403.27|2402.77|2403.02|2402.52|28
1642082030000|2022-01-13 13:53:50|2403.02|2402.52|2403.02|2402.52|2403.02|2402.52|2403.02|2402.52|10
1642082040000|2022-01-13 13:54:00|2402.89|2402.39|2403.02|2402.52|2403.02|2402.52|2402.89|2402.39|9
1642082050000|2022-01-13 13:54:10|2403.14|2402.64|2403.02|2402.52|2403.27|2402.77|2403.02|2402.52|8
1642082060000|2022-01-13 13:54:20|2403.14|2402.64|2403.27|2402.77|2403.27|2402.77|2403.14|2402.64|15
1642082070000|2022-01-13 13:54:30|2403.39|2402.89|2403.39|2402.89|2403.39|2402.89|2403.27|2402.77|10
1642082080000|2022-01-13 13:54:40|2403.27|2402.77|2403.39|2402.89|2403.52|2403.02|2403.27|2402.77|34
1642082090000|2022-01-13 13:54:50|2403.52|2403.02|2403.39|2402.89|2403.52|2403.02|2403.27|2402.77|0
1642082100000|2022-01-13 13:55:00|2403.52|2403.02|2403.77|2403.27|2403.89|2403.39|2403.52|2403.02|50
1642082110000|2022-01-13 13:55:10|2403.89|2403.39|2403.77|2403.27|2404.02|2403.52|2403.77|2403.27|11
1642082120000|2022-01-13 13:55:20|2403.52|2403.02|2403.64|2403.14|2403.64|2403.14|2403.52|2403.02|24
1642082130000|2022-01-13 13:55:30|2403.77|2403.27|2403.64|2403.14|2403.77|2403.27|2403.64|2403.14|29
1642082140000|2022-01-13 13:55:40|2403.77|2403.27|2403.89|2403.39|2403.89|2403.39|2403.64|2403.14|2
1642082150000|2022-01-13 13:55:50|2404.02|2403.52|2403.77|2403.27|2404.02|2403.52|2403.64|2403.14|27
1642082160000|2022-01-13 13:56:00|2403.64|2403.14|2403.77|2403.27|2403.77|2403.27|2403.64|2403.14|0
1642082170000|2022-01-13 13:56:10|2403.64|2403.14|2403.27|2402.77|2403.64|2403.14|2403.14|2402.64|43
1642082180000|2022-01-13 13:56:20|2403.39|2402.89|2403.39|2402.89|2403.52|2403.02|2403.39|2402.89|13
1642082190000|2022-01-13 13:56:30|2403.27|2402.77|2403.52|2403.02|2403.52|2403.02|2403.27|2402.77|2
1642082210000|2022-01-13 13:56:50|2403.64|2403.14|2403.64|2403.14|2403.77|2403.27|2403.64|2403.14|14
1642082220000|2022-01-13 13:57:00|2403.77|2403.27|2403.77|2403.27|2403.77|2403.27|2403.64|2403.14|0
1642082230000|2022-01-13 13:57:10|2403.89|2403.39|2404.02|2403.52|2404.02|2403.52|2403.89|2403.39|16
1642082240000|2022-01-13 13:57:20|2404.14|2403.64|2404.14|2403.64|2404.27|2403.77|2404.02|2403.52|15
1642082250000|2022-01-13 13:57:30|2404.27|2403.77|2404.02|2403.52|2404.27|2403.77|2404.02|2403.52|5
1642082260000|2022-01-13 13:57:40|2404.14|2403.64|2404.27|2403.77|2404.27|2403.77|2404.14|2403.64|10
1642082270000|2022-01-13 13:57:50|2404.14|2403.64|2404.14|2403.64|2404.27|2403.77|2404.02|2403.52|5
1642082280000|2022-01-13 13:58:00|2404.27|2403.77|2404.27|2403.77|2404.27|2403.77|2404.27|2403.77|2
1642082290000|2022-01-13 13:58:10|2404.52|2404.02|2404.39|2403.89|2404.52|2404.02|2404.27|2403.77|49
1642082300000|2022-01-13 13:58:20|2404.52|2404.02|2404.39|2403.89|2404.52|2404.02|2404.27|2403.77|16
1642082310000|2022-01-13 13:58:30|2404.52|2404.02|2404.39|2403.89|2404.52|2404.02|2404.39|2403.89|25
1642082320000|2022-01-13 13:58:40|2404.52|2404.02|2404.89|2404.39|2404.89|2404.39|2404.27|2403.77|46
1642082330000|2022-01-13 13:58:50|2405.02|2404.52|2404.89|2404.39|2405.02|2404.52|2404.77|2404.27|21
1642082340000|2022-01-13 13:59:00|2404.77|2404.27|2404.77|2404.27|2404.89|2404.39|2404.77|2404.27|3
1642082350000|2022-01-13 13:59:10|2405.02|2404.52|2405.14|2404.64|2405.14|2404.64|2405.02|2404.52|19
1642082360000|2022-01-13 13:59:20|2405.27|2404.77|2405.27|2404.77|2405.27|2404.77|2405.14|2404.64|55
1642082370000|2022-01-13 13:59:30|2405.39|2404.89|2405.52|2405.02|2405.52|2405.02|2405.27|2404.77|23
1642082380000|2022-01-13 13:59:40|2405.27|2404.77|2405.52|2405.02|2405.52|2405.02|2405.27|2404.77|13
1642082390000|2022-01-13 13:59:50|2405.39|2404.89|2405.77|2405.27|2405.77|2405.27|2405.39|2404.89|29
1642082400000|2022-01-13 14:00:00|2405.89|2405.39|2405.77|2405.27|2405.89|2405.39|2405.77|2405.27|103
1642082410000|2022-01-13 14:00:10|2405.64|2405.14|2405.77|2405.27|2405.77|2405.27|2405.64|2405.14|42
1642082430000|2022-01-13 14:00:30|2405.52|2405.02|2405.77|2405.27|2405.77|2405.27|2405.52|2405.02|15
1642082440000|2022-01-13 14:00:40|2405.64|2405.14|2405.89|2405.39|2405.89|2405.39|2405.64|2405.14|3
1642082450000|2022-01-13 14:00:50|2406.02|2405.52|2405.89|2405.39|2406.02|2405.52|2405.77|2405.27|21
1642082460000|2022-01-13 14:01:00|2405.77|2405.27|2405.52|2405.02|2405.77|2405.27|2405.52|2405.02|22
1642082470000|2022-01-13 14:01:10|2405.77|2405.27|2405.77|2405.27|2405.77|2405.27|2405.77|2405.27|19
1642082480000|2022-01-13 14:01:20|||||||||2
1642082490000|2022-01-13 14:01:30|2405.64|2405.14|2405.52|2405.02|2405.64|2405.14|2405.52|2405.02|3
1642082500000|2022-01-13 14:01:40|2405.39|2404.89|2405.27|2404.77|2405.39|2404.89|2405.14|2404.64|35
1642082510000|2022-01-13 14:01:50|2405.39|2404.89|2405.27|2404.77|2405.39|2404.89|2405.27|2404.77|29
1642082520000|2022-01-13 14:02:00|2405.39|2404.89|2405.52|2405.02|2405.52|2405.02|2405.39|2404.89|7
1642082530000|2022-01-13 14:02:10|||||||||4
1642082540000|2022-01-13 14:02:20|2405.39|2404.89|2405.27|2404.77|2405.39|2404.89|2405.27|2404.77|9
1642082550000|2022-01-13 14:02:30|||||||||1
1642082560000|2022-01-13 14:02:40|||||||||6
1642082570000|2022-01-13 14:02:50|||||||||2
1642082580000|2022-01-13 14:03:00|||||||||1
1642082590000|2022-01-13 14:03:10|2405.14|2404.64|2405.02|2404.52|2405.14|2404.64|2405.02|2404.52|5
1642082610000|2022-01-13 14:03:30|||||||||4
1642082620000|2022-01-13 14:03:40|||||||||7
1642082630000|2022-01-13 14:03:50|2404.89|2404.39|2404.52|2404.02|2404.89|2404.39|2404.52|2404.02|28
1642082640000|2022-01-13 14:04:00|2404.39|2403.89|2404.52|2404.02|2404.52|2404.02|2404.39|2403.89|6
1642082650000|2022-01-13 14:04:10|||||||||1
1642082660000|2022-01-13 14:04:20|2404.64|2404.14|2404.77|2404.27|2404.77|2404.27|2404.64|2404.14|37
1642082670000|2022-01-13 14:04:30|2404.64|2404.14|2404.77|2404.27|2404.77|2404.27|2404.52|2404.02|11
1642082680000|2022-01-13 14:04:40|2404.89|2404.39|2404.77|2404.27|2404.89|2404.39|2404.77|2404.27|12
1642082690000|2022-01-13 14:04:50|2404.89|2404.39|2405.02|2404.52|2405.02|2404.52|2404.77|2404.27|3
1642082700000|2022-01-13 14:05:00|2404.89|2404.39|2404.77|2404.27|2404.89|2404.39|2404.77|2404.27|9
1642082710000|2022-01-13 14:05:10|2404.64|2404.14|2404.52|2404.02|2404.64|2404.14|2404.52|2404.02|5
1642082720000|2022-01-13 14:05:20|2404.64|2404.14|2404.77|2404.27|2404.77|2404.27|2404.64|2404.14|19
1642082730000|2022-01-13 14:05:30|2404.64|2404.14|2404.64|2404.14|2404.77|2404.27|2404.64|2404.14|9
1642082740000|2022-01-13 14:05:40|2404.77|2404.27|2404.77|2404.27|2404.77|2404.27|2404.64|2404.14|0
1642082750000|2022-01-13 14:05:50|||||||||2
1642082760000|2022-01-13 14:06:00|||||||||1
1642082770000|2022-01-13 14:06:10|2404.64|2404.14|2404.27|2403.77|2404.64|2404.14|2404.27|2403.77|13
1642082780000|2022-01-13 14:06:20|2404.39|2403.89|2404.27|2403.77|2404.39|2403.89|2404.27|2403.77|14
1642082790000|2022-01-13 14:06:30|||||||||1
1642082810000|2022-01-13 14:06:50|||||||||10
1642082820000|2022-01-13 14:07:00|2404.14|2403.64|2404.02|2403.52|2404.27|2403.77|2404.02|2403.52|16
1642082830000|2022-01-13 14:07:10|2403.77|2403.27|2403.89|2403.39|2403.89|2403.39|2403.77|2403.27|37
1642082840000|2022-01-13 14:07:20|2404.02|2403.52|2404.02|2403.52|2404.02|2403.52|2404.02|2403.52|0
1642082850000|2022-01-13 14:07:30|2404.14|2403.64|2404.02|2403.52|2404.27|2403.77|2404.02|2403.52|16
1642082860000|2022-01-13 14:07:40|2403.89|2403.39|2403.77|2403.27|2403.89|2403.39|2403.77|2403.27|14
1642082870000|2022-01-13 14:07:50|2403.89|2403.39|2403.89|2403.39|2404.02|2403.52|2403.77|2403.27|32
1642082880000|2022-01-13 14:08:00|2403.77|2403.27|2404.02|2403.52|2404.02|2403.52|2403.77|2403.27|1
1642082890000|2022-01-13 14:08:10|2403.89|2403.39|2403.77|2403.27|2403.89|2403.39|2403.77|2403.27|0
1642082910000|2022-01-13 14:08:30|2404.02|2403.52|2404.02|2403.52|2404.02|2403.52|2404.02|2403.52|20
1642082930000|2022-01-13 14:08:50|2403.89|2403.39|2404.02|2403.52|2404.02|2403.52|2403.89|2403.39|9
1642082940000|2022-01-13 14:09:00|2403.89|2403.39|2403.52|2403.02|2403.89|2403.39|2403.52|2403.02|11
1642082950000|2022-01-13 14:09:10|2403.64|2403.14|2403.52|2403.02|2403.64|2403.14|2403.52|2403.02|6
1642082960000|2022-01-13 14:09:20|2403.64|2403.14|2403.77|2403.27|2403.77|2403.27|2403.64|2403.14|1
1642082970000|2022-01-13 14:09:30|2403.64|2403.14|2403.64|2403.14|2403.77|2403.27|2403.52|2403.02|14
1642082980000|2022-01-13 14:09:40|2403.77|2403.27|2404.02|2403.52|2404.02|2403.52|2403.77|2403.27|23
1642082990000|2022-01-13 14:09:50|2404.14|2403.64|2404.02|2403.52|2404.27|2403.77|2404.02|2403.52|28
1642083000000|2022-01-13 14:10:00|2404.14|2403.64|2404.27|2403.77|2404.27|2403.77|2404.02|2403.52|27
1642083010000|2022-01-13 14:10:10|2404.52|2404.02|2404.52|2404.02|2404.52|2404.02|2404.39|2403.89|15
1642083020000|2022-01-13 14:10:20|||||||||4
1642083030000|2022-01-13 14:10:30|2404.64|2404.14|2404.39|2403.89|2404.77|2404.27|2404.27|2403.77|16
1642083040000|2022-01-13 14:10:40|2404.27|2403.77|2404.77|2404.27|2404.77|2404.27|2404.27|2403.77|21
1642083050000|2022-01-13 14:10:50|2404.64|2404.14|2404.27|2403.77|2404.64|2404.14|2404.27|2403.77|15
1642083060000|2022-01-13 14:11:00|2404.02|2403.52|2404.02|2403.52|2404.02|2403.52|2404.02|2403.52|15
1642083070000|2022-01-13 14:11:10|2403.89|2403.39|2404.02|2403.52|2404.02|2403.52|2403.77|2403.27|17
1642083080000|2022-01-13 14:11:20|||||||||11
1642083090000|2022-01-13 14:11:30|2404.27|2403.77|2404.27|2403.77|2404.27|2403.77|2404.02|2403.52|47
1642083100000|2022-01-13 14:11:40|||||||||1
1642083110000|2022-01-13 14:11:50|2404.39|2403.89|2404.27|2403.77|2404.39|2403.89|2404.02|2403.52|31
1642083120000|2022-01-13 14:12:00|2404.14|2403.64|2404.27|2403.77|2404.27|2403.77|2404.14|2403.64|24
1642083130000|2022-01-13 14:12:10|2404.39|2403.89|2404.39|2403.89|2404.39|2403.89|2404.27|2403.77|17
1642083140000|2022-01-13 14:12:20|2404.52|2404.02|2404.52|2404.02|2404.52|2404.02|2404.27|2403.77|26
1642083150000|2022-01-13 14:12:30|2404.64|2404.14|2404.64|2404.14|2404.77|2404.27|2404.52|2404.02|24
1642083160000|2022-01-13 14:12:40|2404.52|2404.02|2404.02|2403.52|2404.52|2404.02|2404.02|2403.52|27
1642083170000|2022-01-13 14:12:50|2404.27|2403.77|2404.02|2403.52|2404.27|2403.77|2404.02|2403.52|1
1642083180000|2022-01-13 14:13:00|2403.89|2403.39|2404.27|2403.77|2404.27|2403.77|2403.77|2403.27|26
1642083190000|2022-01-13 14:13:10|||||||||1
1642083200000|2022-01-13 14:13:20|2404.39|2403.89|2404.52|2404.02|2404.52|2404.02|2404.39|2403.89|20
1642083210000|2022-01-13 14:13:30|||||||||20
1642083220000|2022-01-13 14:13:40|2404.64|2404.14|2404.64|2404.14|2404.64|2404.14|2404.52|2404.02|5
1642083230000|2022-01-13 14:13:50|2404.52|2404.02|2404.64|2404.14|2404.64|2404.14|2404.52|2404.02|0
1642083240000|2022-01-13 14:14:00|2404.77|2404.27|2404.64|2404.14|2404.77|2404.27|2404.52|2404.02|0
1642083250000|2022-01-13 14:14:10|2404.52|2404.02|2404.52|2404.02|2404.77|2404.27|2404.52|2404.02|0
1642083260000|2022-01-13 14:14:20|||||||||21
1642083270000|2022-01-13 14:14:30|2404.64|2404.14|2404.77|2404.27|2404.77|2404.27|2404.64|2404.14|10
1642083280000|2022-01-13 14:14:40|2404.64|2404.14|2404.52|2404.02|2404.64|2404.14|2404.52|2404.02|4
1642083290000|2022-01-13 14:14:50|2404.64|2404.14|2404.64|2404.14|2404.64|2404.14|2404.52|2404.02|3
1642083300000|2022-01-13 14:15:00|2404.52|2404.02|2405.02|2404.52|2405.02|2404.52|2404.52|2404.02|28
1642083320000|2022-01-13 14:15:20|2404.89|2404.39|2404.77|2404.27|2404.89|2404.39|2404.77|2404.27|9
1642083330000|2022-01-13 14:15:30|||||||||4
1642083340000|2022-01-13 14:15:40|2404.89|2404.39|2404.77|2404.27|2404.89|2404.39|2404.77|2404.27|5
1642083350000|2022-01-13 14:15:50|2404.64|2404.14|2404.52|2404.02|2404.77|2404.27|2404.52|2404.02|6
1642083360000|2022-01-13 14:16:00|2404.64|2404.14|2404.52|2404.02|2404.77|2404.27|2404.52|2404.02|14
1642083370000|2022-01-13 14:16:10|2404.27|2403.77|2404.27|2403.77|2404.27|2403.77|2404.27|2403.77|17
1642083380000|2022-01-13 14:16:20|2404.39|2403.89|2404.14|2403.64|2404.39|2403.89|2404.14|2403.64|28
1642083390000|2022-01-13 14:16:30|2404.02|2403.52|2404.27|2403.77|2404.27|2403.77|2404.02|2403.52|4
1642083400000|2022-01-13 14:16:40|2404.02|2403.52|2404.02|2403.52|2404.02|2403.52|2404.02|2403.52|5
1642083430000|2022-01-13 14:17:10|2403.77|2403.27|2403.52|2403.02|2403.77|2403.27|2403.52|2403.02|10
1642083440000|2022-01-13 14:17:20|2403.64|2403.14|2403.64|2403.14|2403.77|2403.27|2403.64|2403.14|12
1642083450000|2022-01-13 14:17:30|2403.52|2403.02|2403.77|2403.27|2403.77|2403.27|2403.52|2403.02|3
1642083460000|2022-01-13 14:17:40|2403.64|2403.14|2403.64|2403.14|2403.64|2403.14|2403.52|2403.02|0
1642083470000|2022-01-13 14:17:50|2403.52|2403.02|2403.52|2403.02|2403.52|2403.02|2403.52|2403.02|2
1642083480000|2022-01-13 14:18:00|2403.77|2403.27|2403.52|2403.02|2403.77|2403.27|2403.52|2403.02|10
1642083490000|2022-01-13 14:18:10|2403.39|2402.89|2403.27|2402.77|2403.39|2402.89|2403.27|2402.77|14
1642083500000|2022-01-13 14:18:20|||||||||1
1642083510000|2022-01-13 14:18:30|2403.14|2402.64|2403.27|2402.77|2403.27|2402.77|2403.02|2402.52|4
1642083520000|2022-01-13 14:18:40|2403.39|2402.89|2403.27|2402.77|2403.39|2402.89|2403.27|2402.77|8
1642083530000|2022-01-13 14:18:50|2403.02|2402.52|2403.02|2402.52|2403.14|2402.64|2402.77|2402.27|60
1642083540000|2022-01-13 14:19:00|2403.27|2402.77|2402.77|2402.27|2403.27|2402.77|2402.77|2402.27|24
1642083550000|2022-01-13 14:19:10|2402.64|2402.14|2402.77|2402.27|2402.77|2402.27|2402.64|2402.14|15
1642083560000|2022-01-13 14:19:20|2402.64|2402.14|2402.77|2402.27|2402.77|2402.27|2402.64|2402.14|41
1642083570000|2022-01-13 14:19:30|2402.64|2402.14|2402.27|2401.77|2402.77|2402.27|2402.27|2401.77|64
1642083580000|2022-01-13 14:19:40|||||||||8
1642083590000|2022-01-13 14:19:50|2402.39|2401.89|2402.52|2402.02|2402.52|2402.02|2402.39|2401.89|9
1642083600000|2022-01-13 14:20:00|2402.39|2401.89|2402.52|2402.02|2402.52|2402.02|2402.27|2401.77|16
1642083610000|2022-01-13 14:20:10|||||||||1
1642083620000|2022-01-13 14:20:20|2402.64|2402.14|2402.77|2402.27|2402.77|2402.27|2402.64|2402.14|8
1642083630000|2022-01-13 14:20:30|2402.64|2402.14|2402.77|2402.27|2402.77|2402.27|2402.52|2402.02|28
1642083640000|2022-01-13 14:20:40|2402.64|2402.14|2402.77|2402.27|2402.77|2402.27|2402.52|2402.02|5
1642083660000|2022-01-13 14:21:00|2402.52|2402.02|2402.52|2402.02|2402.52|2402.02|2402.52|2402.02|8
1642083670000|2022-01-13 14:21:10|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|2402.14|2401.64|20
1642083680000|2022-01-13 14:21:20|2402.39|2401.89|2402.52|2402.02|2402.52|2402.02|2402.39|2401.89|15
1642083690000|2022-01-13 14:21:30|2402.27|2401.77|2402.39|2401.89|2402.39|2401.89|2402.27|2401.77|16
1642083700000|2022-01-13 14:21:40|2402.27|2401.77|2402.52|2402.02|2402.52|2402.02|2402.27|2401.77|0
1642083710000|2022-01-13 14:21:50|2402.39|2401.89|2402.52|2402.02|2402.52|2402.02|2402.39|2401.89|4
1642083720000|2022-01-13 14:22:00|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|8
1642083730000|2022-01-13 14:22:10|2402.39|2401.89|2402.64|2402.14|2402.64|2402.14|2402.27|2401.77|21
1642083740000|2022-01-13 14:22:20|2402.52|2402.02|2402.77|2402.27|2402.77|2402.27|2402.52|2402.02|2
1642083750000|2022-01-13 14:22:30|2402.64|2402.14|2402.52|2402.02|2402.64|2402.14|2402.52|2402.02|12
1642083770000|2022-01-13 14:22:50|2402.64|2402.14|2402.64|2402.14|2402.77|2402.27|2402.64|2402.14|9
1642083780000|2022-01-13 14:23:00|2402.52|2402.02|2402.52|2402.02|2402.52|2402.02|2402.52|2402.02|1
1642083800000|2022-01-13 14:23:20|||||||||2
1642083810000|2022-01-13 14:23:30|2402.64|2402.14|2402.77|2402.27|2402.89|2402.39|2402.64|2402.14|17
1642083820000|2022-01-13 14:23:40|2402.89|2402.39|2403.02|2402.52|2403.02|2402.52|2402.77|2402.27|5
1642083840000|2022-01-13 14:24:00|2403.14|2402.64|2403.02|2402.52|2403.14|2402.64|2403.02|2402.52|15
1642083850000|2022-01-13 14:24:10|2403.14|2402.64|2403.02|2402.52|2403.14|2402.64|2403.02|2402.52|9
1642083870000|2022-01-13 14:24:30|2403.14|2402.64|2403.02|2402.52|2403.27|2402.77|2403.02|2402.52|12
1642083880000|2022-01-13 14:24:40|2402.89|2402.39|2402.77|2402.27|2402.89|2402.39|2402.77|2402.27|12
1642083890000|2022-01-13 14:24:50|2402.64|2402.14|2402.52|2402.02|2402.64|2402.14|2402.52|2402.02|6
1642083900000|2022-01-13 14:25:00|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|1
1642083910000|2022-01-13 14:25:10|2402.14|2401.64|2402.27|2401.77|2402.27|2401.77|2402.02|2401.52|22
1642083920000|2022-01-13 14:25:20|2402.52|2402.02|2402.52|2402.02|2402.52|2402.02|2402.39|2401.89|11
1642083930000|2022-01-13 14:25:30|2402.39|2401.89|2402.39|2401.89|2402.39|2401.89|2402.27|2401.77|4
1642083940000|2022-01-13 14:25:40|2402.52|2402.02|2402.27|2401.77|2402.52|2402.02|2402.14|2401.64|4
1642083950000|2022-01-13 14:25:50|2402.39|2401.89|2402.27|2401.77|2402.39|2401.89|2402.27|2401.77|15
1642083960000|2022-01-13 14:26:00|||||||||1
1642083970000|2022-01-13 14:26:10|||||||||1
1642083980000|2022-01-13 14:26:20|2402.14|2401.64|2402.02|2401.52|2402.14|2401.64|2402.02|2401.52|28
1642083990000|2022-01-13 14:26:30|||||||||2
1642084000000|2022-01-13 14:26:40|2401.89|2401.39|2401.89|2401.39|2401.89|2401.39|2401.89|2401.39|18
1642084010000|2022-01-13 14:26:50|2401.77|2401.27|2401.89|2401.39|2402.02|2401.52|2401.77|2401.27|31
1642084020000|2022-01-13 14:27:00|2401.77|2401.27|2401.77|2401.27|2401.77|2401.27|2401.77|2401.27|1
1642084030000|2022-01-13 14:27:10|2401.89|2401.39|2402.52|2402.02|2402.52|2402.02|2401.89|2401.39|63
1642084040000|2022-01-13 14:27:20|2402.39|2401.89|2402.27|2401.77|2402.39|2401.89|2402.27|2401.77|18
1642084050000|2022-01-13 14:27:30|2402.14|2401.64|2402.27|2401.77|2402.27|2401.77|2402.14|2401.64|4
1642084060000|2022-01-13 14:27:40|2402.02|2401.52|2402.14|2401.64|2402.27|2401.77|2402.02|2401.52|23
1642084070000|2022-01-13 14:27:50|2402.27|2401.77|2402.52|2402.02|2402.52|2402.02|2402.14|2401.64|5
1642084080000|2022-01-13 14:28:00|2402.39|2401.89|2402.39|2401.89|2402.52|2402.02|2402.39|2401.89|3
1642084090000|2022-01-13 14:28:10|2402.27|2401.77|2402.52|2402.02|2402.52|2402.02|2402.27|2401.77|6
1642084100000|2022-01-13 14:28:20|2402.64|2402.14|2402.52|2402.02|2402.77|2402.27|2402.39|2401.89|81
1642084120000|2022-01-13 14:28:40|2402.39|2401.89|2402.14|2401.64|2402.39|2401.89|2402.02|2401.52|28
1642084130000|2022-01-13 14:28:50|2402.27|2401.77|2402.39|2401.89|2402.52|2402.02|2402.27|2401.77|16
1642084140000|2022-01-13 14:29:00|2402.52|2402.02|2402.52|2402.02|2402.52|2402.02|2402.52|2402.02|0
1642084150000|2022-01-13 14:29:10|2402.64|2402.14|2402.64|2402.14|2402.64|2402.14|2402.64|2402.14|7
1642084160000|2022-01-13 14:29:20|2402.52|2402.02|2402.52|2402.02|2402.64|2402.14|2402.52|2402.02|0
1642084170000|2022-01-13 14:29:30|2402.64|2402.14|2402.77|2402.27|2402.77|2402.27|2402.64|2402.14|3
1642084190000|2022-01-13 14:29:50|2402.89|2402.39|2403.02|2402.52|2403.02|2402.52|2402.89|2402.39|7
1642084200000|2022-01-13 14:30:00|2403.14|2402.64|2403.27|2402.77|2403.64|2403.14|2403.02|2402.52|40
1642084210000|2022-01-13 14:30:10|2403.14|2402.64|2402.64|2402.14|2403.14|2402.64|2402.27|2401.77|45
1642084220000|2022-01-13 14:30:20|2402.77|2402.27|2402.52|2402.02|2402.89|2402.39|2402.52|2402.02|11
1642084230000|2022-01-13 14:30:30|2402.77|2402.27|2402.64|2402.14|2402.77|2402.27|2402.52|2402.02|12
1642084240000|2022-01-13 14:30:40|2402.52|2402.02|2402.02|2401.52|2402.52|2402.02|2402.02|2401.52|41
1642084250000|2022-01-13 14:30:50|2401.89|2401.39|2402.39|2401.89|2402.52|2402.02|2401.89|2401.39|39
1642084260000|2022-01-13 14:31:00|2402.27|2401.77|2401.52|2401.02|2402.27|2401.77|2401.39|2400.89|55
1642084270000|2022-01-13 14:31:10|2401.64|2401.14|2401.52|2401.02|2401.77|2401.27|2401.52|2401.02|31
1642084280000|2022-01-13 14:31:20|2401.64|2401.14|2402.02|2401.52|2402.02|2401.52|2401.52|2401.02|19
1642084290000|2022-01-13 14:31:30|2402.14|2401.64|2402.02|2401.52|2402.39|2401.89|2402.02|2401.52|13
1642084300000|2022-01-13 14:31:40|2402.14|2401.64|2402.52|2402.02|2402.52|2402.02|2402.02|2401.52|23
1642084310000|2022-01-13 14:31:50|2402.39|2401.89|2402.02|2401.52|2402.77|2402.27|2402.02|2401.52|32
1642084320000|2022-01-13 14:32:00|2402.14|2401.64|2402.27|2401.77|2402.27|2401.77|2402.02|2401.52|12
1642084330000|2022-01-13 14:32:10|2402.39|2401.89|2402.89|2402.39|2403.02|2402.52|2402.39|2401.89|23
1642084340000|2022-01-13 14:32:20|2402.77|2402.27|2402.64|2402.14|2402.89|2402.39|2402.64|2402.14|28
1642084350000|2022-01-13 14:32:30|2402.52|2402.02|2402.52|2402.02|2402.77|2402.27|2402.52|2402.02|29
1642084360000|2022-01-13 14:32:40|2402.39|2401.89|2402.64|2402.14|2402.64|2402.14|2402.27|2401.77|4
1642084370000|2022-01-13 14:32:50|2402.77|2402.27|2402.27|2401.77|2402.77|2402.27|2402.27|2401.77|12
1642084380000|2022-01-13 14:33:00|2402.39|2401.89|2401.77|2401.27|2402.52|2402.02|2401.77|2401.27|48
1642084390000|2022-01-13 14:33:10|2402.02|2401.52|2402.02|2401.52|2402.27|2401.77|2402.02|2401.52|13
1642084400000|2022-01-13 14:33:20|2402.14|2401.64|2402.02|2401.52|2402.14|2401.64|2401.77|2401.27|5
1642084410000|2022-01-13 14:33:30|2401.89|2401.39|2401.27|2400.77|2402.02|2401.52|2401.27|2400.77|30
1642084420000|2022-01-13 14:33:40|2401.14|2400.64|2401.02|2400.52|2401.14|2400.64|2400.77|2400.27|35
1642084430000|2022-01-13 14:33:50|2401.14|2400.64|2401.14|2400.64|2401.52|2401.02|2401.14|2400.64|13
1642084440000|2022-01-13 14:34:00|2401.02|2400.52|2400.77|2400.27|2401.14|2400.64|2400.77|2400.27|32
1642084450000|2022-01-13 14:34:10|2400.89|2400.39|2401.27|2400.77|2401.52|2401.02|2400.89|2400.39|24
1642084460000|2022-01-13 14:34:20|2401.14|2400.64|2400.77|2400.27|2401.14|2400.64|2400.52|2400.02|26
1642084470000|2022-01-13 14:34:30|2400.52|2400.02|2400.77|2400.27|2400.77|2400.27|2400.52|2400.02|5
1642084480000|2022-01-13 14:34:40|2400.64|2400.14|2400.52|2400.02|2400.77|2400.27|2400.52|2400.02|0
1642084490000|2022-01-13 14:34:50|2400.39|2399.89|2400.27|2399.77|2400.52|2400.02|2400.27|2399.77|28
1642084500000|2022-01-13 14:35:00|2400.02|2399.52|2400.02|2399.52|2400.27|2399.77|2400.02|2399.52|39
1642084510000|2022-01-13 14:35:10|2400.27|2399.77|2400.27|2399.77|2400.52|2400.02|2400.14|2399.64|24
1642084520000|2022-01-13 14:35:20|2400.39|2399.89|2400.52|2400.02|2400.77|2400.27|2400.39|2399.89|38
1642084530000|2022-01-13 14:35:30|2400.64|2400.14|2400.77|2400.27|2400.77|2400.27|2400.52|2400.02|8
1642084540000|2022-01-13 14:35:40|2400.64|2400.14|2400.27|2399.77|2400.64|2400.14|2400.27|2399.77|17
1642084550000|2022-01-13 14:35:50|2400.02|2399.52|2400.02|2399.52|2400.27|2399.77|2400.02|2399.52|25
1642084560000|2022-01-13 14:36:00|2399.89|2399.39|2399.77|2399.27|2400.27|2399.77|2399.77|2399.27|14
1642084570000|2022-01-13 14:36:10|2399.64|2399.14|2399.52|2399.02|2399.64|2399.14|2399.27|2398.77|31
1642084580000|2022-01-13 14:36:20|2399.39|2398.89|2399.52|2399.02|2399.77|2399.27|2399.27|2398.77|35
1642084590000|2022-01-13 14:36:30|2399.27|2398.77|2399.27|2398.77|2399.27|2398.77|2399.02|2398.52|25
1642084600000|2022-01-13 14:36:40|2399.14|2398.64|2398.52|2398.02|2399.27|2398.77|2398.39|2397.89|47
1642084610000|2022-01-13 14:36:50|2398.39|2397.89|2398.64|2398.14|2399.02|2398.52|2398.27|2397.77|30
1642084620000|2022-01-13 14:37:00|2398.52|2398.02|2399.52|2399.02|2399.52|2399.02|2398.52|2398.02|18
1642084630000|2022-01-13 14:37:10|2399.39|2398.89|2399.52|2399.02|2399.52|2399.02|2399.14|2398.64|23
1642084640000|2022-01-13 14:37:20|2399.77|2399.27|2400.02|2399.52|2400.14|2399.64|2399.77|2399.27|21
1642084650000|2022-01-13 14:37:30|2400.27|2399.77|2400.27|2399.77|2400.27|2399.77|2400.02|2399.52|26
1642084660000|2022-01-13 14:37:40|2400.39|2399.89|2400.89|2400.39|2401.14|2400.64|2400.39|2399.89|60
1642084670000|2022-01-13 14:37:50|2401.02|2400.52|2400.89|2400.39|2401.02|2400.52|2400.77|2400.27|8
1642084680000|2022-01-13 14:38:00|2401.02|2400.52|2401.52|2401.02|2401.52|2401.02|2400.77|2400.27|22
1642084690000|2022-01-13 14:38:10|2401.39|2400.89|2401.27|2400.77|2401.52|2401.02|2401.14|2400.64|24
1642084700000|2022-01-13 14:38:20|2401.14|2400.64|2401.14|2400.64|2401.27|2400.77|2401.02|2400.52|3
1642084710000|2022-01-13 14:38:30|2401.02|2400.52|2401.02|2400.52|2401.14|2400.64|2401.02|2400.52|0
1642084720000|2022-01-13 14:38:40|2400.77|2400.27|2401.02|2400.52|2401.02|2400.52|2400.77|2400.27|15
1642084730000|2022-01-13 14:38:50|2401.27|2400.77|2401.27|2400.77|2401.27|2400.77|2401.02|2400.52|16
1642084740000|2022-01-13 14:39:00|2401.52|2401.02|2401.39|2400.89|2401.52|2401.02|2401.27|2400.77|25
1642084750000|2022-01-13 14:39:10|2401.52|2401.02|2402.02|2401.52|2402.27|2401.77|2401.52|2401.02|32
1642084760000|2022-01-13 14:39:20|2401.89|2401.39|2401.89|2401.39|2402.02|2401.52|2401.77|2401.27|24
1642084770000|2022-01-13 14:39:30|2402.02|2401.52|2402.02|2401.52|2402.02|2401.52|2401.89|2401.39|5
1642084780000|2022-01-13 14:39:40|2402.14|2401.64|2402.27|2401.77|2402.39|2401.89|2402.02|2401.52|24
1642084790000|2022-01-13 14:39:50|2402.14|2401.64|2402.02|2401.52|2402.14|2401.64|2402.02|2401.52|1
1642084800000|2022-01-13 14:40:00|2401.89|2401.39|2402.02|2401.52|2402.27|2401.77|2401.77|2401.27|56
1642084810000|2022-01-13 14:40:10|2402.14|2401.64|2401.52|2401.02|2402.27|2401.77|2401.52|2401.02|34
1642084820000|2022-01-13 14:40:20|2401.39|2400.89|2401.39|2400.89|2401.52|2401.02|2401.27|2400.77|10
1642084830000|2022-01-13 14:40:30|2401.52|2401.02|2400.52|2400.02|2401.52|2401.02|2400.39|2399.89|67
1642084840000|2022-01-13 14:40:40|2400.39|2399.89|2400.02|2399.52|2400.52|2400.02|2400.02|2399.52|76
1642084850000|2022-01-13 14:40:50|2399.89|2399.39|2399.39|2398.89|2400.02|2399.52|2399.39|2398.89|47
1642084860000|2022-01-13 14:41:00|2399.27|2398.77|2400.52|2400.02|2400.77|2400.27|2399.27|2398.77|44
1642084870000|2022-01-13 14:41:10|2400.27|2399.77|2400.27|2399.77|2400.52|2400.02|2400.27|2399.77|11
1642084880000|2022-01-13 14:41:20|2400.39|2399.89|2400.27|2399.77|2400.52|2400.02|2400.27|2399.77|0
1642084890000|2022-01-13 14:41:30|2400.14|2399.64|2399.77|2399.27|2400.27|2399.77|2399.77|2399.27|17
1642084900000|2022-01-13 14:41:40|2399.64|2399.14|2399.52|2399.02|2399.77|2399.27|2399.52|2399.02|6
1642084910000|2022-01-13 14:41:50|2399.27|2398.77|2399.52|2399.02|2399.64|2399.14|2399.27|2398.77|9
1642084920000|2022-01-13 14:42:00|2399.64|2399.14|2399.77|2399.27|2399.77|2399.27|2399.52|2399.02|6
1642084930000|2022-01-13 14:42:10|2399.89|2399.39|2399.77|2399.27|2400.02|2399.52|2399.52|2399.02|8
1642084940000|2022-01-13 14:42:20|2399.89|2399.39|2399.89|2399.39|2400.02|2399.52|2399.77|2399.27|0
1642084950000|2022-01-13 14:42:30|2399.77|2399.27|2399.89|2399.39|2400.02|2399.52|2399.77|2399.27|3
1642084960000|2022-01-13 14:42:40|2399.77|2399.27|2399.89|2399.39|2399.89|2399.39|2399.77|2399.27|25
1642084970000|2022-01-13 14:42:50|2399.77|2399.27|2399.77|2399.27|2400.02|2399.52|2399.77|2399.27|1
1642084980000|2022-01-13 14:43:00|2399.52|2399.02|2399.52|2399.02|2399.77|2399.27|2399.52|2399.02|13
1642084990000|2022-01-13 14:43:10|2399.64|2399.14|2400.02|2399.52|2400.02|2399.52|2399.52|2399.02|16
1642085000000|2022-01-13 14:43:20|2400.27|2399.77|2400.39|2399.89|2400.39|2399.89|2400.27|2399.77|25
1642085010000|2022-01-13 14:43:30|2400.27|2399.77|2400.02|2399.52|2400.52|2400.02|2400.02|2399.52|23
1642085020000|2022-01-13 14:43:40|2399.89|2399.39|2399.52|2399.02|2400.02|2399.52|2399.52|2399.02|5
1642085030000|2022-01-13 14:43:50|2399.64|2399.14|2400.02|2399.52|2400.02|2399.52|2399.64|2399.14|16
1642085040000|2022-01-13 14:44:00|2400.27|2399.77|2400.77|2400.27|2400.77|2400.27|2400.14|2399.64|13
1642085050000|2022-01-13 14:44:10|2401.02|2400.52|2401.02|2400.52|2401.02|2400.52|2400.77|2400.27|20
1642085060000|2022-01-13 14:44:20|2400.89|2400.39|2400.89|2400.39|2401.02|2400.52|2400.77|2400.27|10
1642085070000|2022-01-13 14:44:30|2400.77|2400.27|2401.02|2400.52|2401.27|2400.77|2400.77|2400.27|5
1642085080000|2022-01-13 14:44:40|2400.89|2400.39|2401.52|2401.02|2401.52|2401.02|2400.89|2400.39|4
1642085090000|2022-01-13 14:44:50|2401.39|2400.89|2401.52|2401.02|2401.52|2401.02|2401.39|2400.89|10
1642085100000|2022-01-13 14:45:00|2401.64|2401.14|2401.39|2400.89|2401.77|2401.27|2401.39|2400.89|15
1642085110000|2022-01-13 14:45:10|2401.52|2401.02|2401.02|2400.52|2401.52|2401.02|2401.02|2400.52|18
1642085120000|2022-01-13 14:45:20|2400.89|2400.39|2401.02|2400.52|2401.02|2400.52|2400.77|2400.27|19
1642085130000|2022-01-13 14:45:30|2401.14|2400.64|2401.27|2400.77|2401.27|2400.77|2401.14|2400.64|5
1642085140000|2022-01-13 14:45:40|2401.52|2401.02|2401.52|2401.02|2401.52|2401.02|2401.39|2400.89|10
1642085150000|2022-01-13 14:45:50|2401.39|2400.89|2401.27|2400.77|2401.52|2401.02|2401.27|2400.77|11
1642085160000|2022-01-13 14:46:00|2401.52|2401.02|2402.02|2401.52|2402.02|2401.52|2401.52|2401.02|45
1642085170000|2022-01-13 14:46:10|2401.89|2401.39|2402.02|2401.52|2402.27|2401.77|2401.89|2401.39|12
1642085180000|2022-01-13 14:46:20|2401.77|2401.27|2402.14|2401.64|2402.14|2401.64|2401.77|2401.27|13
1642085190000|2022-01-13 14:46:30|2402.02|2401.52|2402.27|2401.77|2402.27|2401.77|2402.02|2401.52|0
1642085200000|2022-01-13 14:46:40|2402.14|2401.64|2402.02|2401.52|2402.27|2401.77|2402.02|2401.52|7
1642085210000|2022-01-13 14:46:50|2402.14|2401.64|2401.77|2401.27|2402.14|2401.64|2401.77|2401.27|25
1642085220000|2022-01-13 14:47:00|2401.89|2401.39|2402.27|2401.77|2402.27|2401.77|2401.89|2401.39|26
1642085230000|2022-01-13 14:47:10|2402.14|2401.64|2402.02|2401.52|2402.27|2401.77|2402.02|2401.52|14
1642085240000|2022-01-13 14:47:20|2402.14|2401.64|2402.02|2401.52|2402.14|2401.64|2402.02|2401.52|10
1642085250000|2022-01-13 14:47:30|2402.14|2401.64|2402.02|2401.52|2402.27|2401.77|2402.02|2401.52|4
1642085260000|2022-01-13 14:47:40|2402.14|2401.64|2402.52|2402.02|2402.52|2402.02|2402.14|2401.64|8
1642085270000|2022-01-13 14:47:50|2402.39|2401.89|2402.27|2401.77|2402.52|2402.02|2402.27|2401.77|6
1642085280000|2022-01-13 14:48:00|2402.39|2401.89|2403.14|2402.64|2403.27|2402.77|2402.27|2401.77|60
1642085290000|2022-01-13 14:48:10|2403.02|2402.52|2403.27|2402.77|2403.27|2402.77|2403.02|2402.52|1
1642085300000|2022-01-13 14:48:20|2403.39|2402.89|2403.02|2402.52|2403.39|2402.89|2402.77|2402.27|34
1642085310000|2022-01-13 14:48:30|2402.89|2402.39|2402.77|2402.27|2403.14|2402.64|2402.77|2402.27|9
1642085320000|2022-01-13 14:48:40|2402.52|2402.02|2402.52|2402.02|2402.64|2402.14|2402.52|2402.02|20
1642085330000|2022-01-13 14:48:50|2402.27|2401.77|2402.52|2402.02|2402.52|2402.02|2402.27|2401.77|23
1642085340000|2022-01-13 14:49:00|2402.39|2401.89|2402.77|2402.27|2402.77|2402.27|2402.27|2401.77|18
1642085350000|2022-01-13 14:49:10|2402.52|2402.02|2402.39|2401.89|2402.52|2402.02|2402.27|2401.77|14
1642085360000|2022-01-13 14:49:20|2402.27|2401.77|2402.77|2402.27|2402.77|2402.27|2402.27|2401.77|2
1642085370000|2022-01-13 14:49:30|2402.89|2402.39|2402.77|2402.27|2402.89|2402.39|2402.77|2402.27|13
1642085380000|2022-01-13 14:49:40|2402.52|2402.02|2402.77|2402.27|2402.89|2402.39|2402.52|2402.02|10
1642085390000|2022-01-13 14:49:50|2402.89|2402.39|2403.02|2402.52|2403.14|2402.64|2402.77|2402.27|9
1642085400000|2022-01-13 14:50:00|2403.14|2402.64|2403.39|2402.89|2403.52|2403.02|2403.02|2402.52|34
1642085410000|2022-01-13 14:50:10|2403.27|2402.77|2403.39|2402.89|2403.52|2403.02|2403.27|2402.77|6
1642085420000|2022-01-13 14:50:20|2403.52|2403.02|2403.14|2402.64|2403.52|2403.02|2403.02|2402.52|11
1642085430000|2022-01-13 14:50:30|2403.02|2402.52|2403.14|2402.64|2403.27|2402.77|2403.02|2402.52|2
1642085440000|2022-01-13 14:50:40|2403.27|2402.77|2403.27|2402.77|2403.27|2402.77|2403.02|2402.52|6
1642085450000|2022-01-13 14:50:50|2403.39|2402.89|2403.27|2402.77|2403.52|2403.02|2403.27|2402.77|10
1642085460000|2022-01-13 14:51:00|2403.39|2402.89|2403.39|2402.89|2403.52|2403.02|2403.27|2402.77|8
1642085470000|2022-01-13 14:51:10|2403.52|2403.02|2403.27|2402.77|2403.52|2403.02|2403.27|2402.77|4
1642085480000|2022-01-13 14:51:20|2403.14|2402.64|2403.02|2402.52|2403.27|2402.77|2402.89|2402.39|7
1642085490000|2022-01-13 14:51:30|2403.27|2402.77|2403.27|2402.77|2403.52|2403.02|2403.27|2402.77|9
1642085500000|2022-01-13 14:51:40|2403.39|2402.89|2403.39|2402.89|2403.39|2402.89|2403.39|2402.89|6
1642085510000|2022-01-13 14:51:50|2403.27|2402.77|2403.02|2402.52|2403.27|2402.77|2403.02|2402.52|10
1642085520000|2022-01-13 14:52:00|2403.14|2402.64|2403.64|2403.14|2403.64|2403.14|2403.14|2402.64|19
1642085530000|2022-01-13 14:52:10|2403.52|2403.02|2403.52|2403.02|2403.52|2403.02|2403.27|2402.77|11
1642085540000|2022-01-13 14:52:20|2403.39|2402.89|2403.27|2402.77|2403.64|2403.14|2403.27|2402.77|41
1642085550000|2022-01-13 14:52:30|2403.39|2402.89|2403.52|2403.02|2403.52|2403.02|2403.39|2402.89|19
1642085560000|2022-01-13 14:52:40|2403.39|2402.89|2403.52|2403.02|2403.52|2403.02|2403.27|2402.77|3
1642085570000|2022-01-13 14:52:50|2403.39|2402.89|2403.27|2402.77|2403.39|2402.89|2403.27|2402.77|5
1642085580000|2022-01-13 14:53:00|2403.39|2402.89|2402.52|2402.02|2403.52|2403.02|2402.52|2402.02|17
1642085590000|2022-01-13 14:53:10|2402.39|2401.89|2402.64|2402.14|2402.77|2402.27|2402.27|2401.77|32
1642085600000|2022-01-13 14:53:20|2402.77|2402.27|2402.77|2402.27|2402.77|2402.27|2402.52|2402.02|10
1642085610000|2022-01-13 14:53:30|2402.64|2402.14|2402.89|2402.39|2402.89|2402.39|2402.52|2402.02|23
1642085620000|2022-01-13 14:53:40|2402.77|2402.27|2402.52|2402.02|2402.77|2402.27|2402.27|2401.77|23
1642085630000|2022-01-13 14:53:50|2402.39|2401.89|2402.52|2402.02|2402.52|2402.02|2402.27|2401.77|5
1642085640000|2022-01-13 14:54:00|||||||||1
1642085650000|2022-01-13 14:54:10|2402.64|2402.14|2403.02|2402.52|2403.14|2402.64|2402.64|2402.14|25
1642085660000|2022-01-13 14:54:20|2403.14|2402.64|2402.77|2402.27|2403.27|2402.77|2402.77|2402.27|15
1642085670000|2022-01-13 14:54:30|2403.02|2402.52|2402.39|2401.89|2403.02|2402.52|2402.39|2401.89|42
1642085680000|2022-01-13 14:54:40|2402.27|2401.77|2402.77|2402.27|2402.77|2402.27|2402.27|2401.77|14
1642085690000|2022-01-13 14:54:50|2402.64|2402.14|2402.64|2402.14|2402.77|2402.27|2402.52|2402.02|1
1642085700000|2022-01-13 14:55:00|2402.52|2402.02|2403.02|2402.52|2403.14|2402.64|2402.52|2402.02|32
1642085710000|2022-01-13 14:55:10|2402.89|2402.39|2402.77|2402.27|2403.02|2402.52|2402.77|2402.27|13
1642085720000|2022-01-13 14:55:20|2402.52|2402.02|2402.52|2402.02|2402.52|2402.02|2402.52|2402.02|8
1642085730000|2022-01-13 14:55:30|2402.64|2402.14|2403.02|2402.52|2403.02|2402.52|2402.52|2402.02|7
1642085740000|2022-01-13 14:55:40|2403.27|2402.77|2403.27|2402.77|2403.52|2403.02|2403.14|2402.64|16
1642085750000|2022-01-13 14:55:50|2403.02|2402.52|2403.27|2402.77|2403.27|2402.77|2403.02|2402.52|8
1642085760000|2022-01-13 14:56:00|2403.39|2402.89|2403.52|2403.02|2403.77|2403.27|2403.27|2402.77|31
1642085770000|2022-01-13 14:56:10|2403.27|2402.77|2403.27|2402.77|2403.39|2402.89|2403.27|2402.77|9
1642085780000|2022-01-13 14:56:20|2403.14|2402.64|2403.14|2402.64|2403.27|2402.77|2403.02|2402.52|22
1642085790000|2022-01-13 14:56:30|2403.27|2402.77|2403.14|2402.64|2403.52|2403.02|2403.14|2402.64|39
1642085800000|2022-01-13 14:56:40|2403.27|2402.77|2403.02|2402.52|2403.27|2402.77|2403.02|2402.52|2
1642085810000|2022-01-13 14:56:50|2403.27|2402.77|2403.27|2402.77|2403.27|2402.77|2403.27|2402.77|10
1642085820000|2022-01-13 14:57:00|2403.52|2403.02|2403.64|2403.14|2403.77|2403.27|2403.27|2402.77|14
1642085830000|2022-01-13 14:57:10|2403.52|2403.02|2403.39|2402.89|2403.52|2403.02|2403.27|2402.77|12
1642085840000|2022-01-13 14:57:20|2403.52|2403.02|2403.27|2402.77|2403.52|2403.02|2403.27|2402.77|2
1642085850000|2022-01-13 14:57:30|2403.02|2402.52|2403.02|2402.52|2403.27|2402.77|2403.02|2402.52|34
1642085860000|2022-01-13 14:57:40|2403.14|2402.64|2403.52|2403.02|2403.52|2403.02|2403.14|2402.64|17
1642085870000|2022-01-13 14:57:50|2403.64|2403.14|2403.89|2403.39|2403.89|2403.39|2403.64|2403.14|22
1642085880000|2022-01-13 14:58:00|2403.77|2403.27|2404.27|2403.77|2404.39|2403.89|2403.77|2403.27|47
1642085890000|2022-01-13 14:58:10|2404.14|2403.64|2404.02|2403.52|2404.27|2403.77|2403.89|2403.39|24
1642085900000|2022-01-13 14:58:20|2403.89|2403.39|2403.77|2403.27|2404.02|2403.52|2403.77|2403.27|40
1642085910000|2022-01-13 14:58:30|2403.89|2403.39|2404.02|2403.52|2404.02|2403.52|2403.77|2403.27|43
1642085920000|2022-01-13 14:58:40|2403.89|2403.39|2403.77|2403.27|2404.27|2403.77|2403.77|2403.27|13
1642085940000|2022-01-13 14:59:00|2403.52|2403.02|2403.27|2402.77|2403.77|2403.27|2403.27|2402.77|84
1642085950000|2022-01-13 14:59:10|2403.39|2402.89|2403.27|2402.77|2403.52|2403.02|2403.27|2402.77|18
1642085960000|2022-01-13 14:59:20|2403.14|2402.64|2403.02|2402.52|2403.27|2402.77|2403.02|2402.52|17
1642085970000|2022-01-13 14:59:30|2403.14|2402.64|2403.52|2403.02|2403.77|2403.27|2403.02|2402.52|40
1642085980000|2022-01-13 14:59:40|2403.27|2402.77|2403.39|2402.89|2403.52|2403.02|2403.27|2402.77|10
1642085990000|2022-01-13 14:59:50|2403.27|2402.77|2404.02|2403.52|2404.02|2403.52|2403.02|2402.52|72
1642086000000|2022-01-13 15:00:00|2404.27|2403.77|2404.27|2403.77|2404.27|2403.77|2404.02|2403.52|69
1642086010000|2022-01-13 15:00:10|2404.14|2403.64|2404.27|2403.77|2404.27|2403.77|2404.02|2403.52|4
1642086020000|2022-01-13 15:00:20|2404.14|2403.64|2403.77|2403.27|2404.27|2403.77|2403.77|2403.27|9
1642086030000|2022-01-13 15:00:30|2403.27|2402.77|2403.14|2402.64|2403.52|2403.02|2403.02|2402.52|92
1642086040000|2022-01-13 15:00:40|2403.02|2402.52|2402.77|2402.27|2403.14|2402.64|2402.77|2402.27|13
1642086050000|2022-01-13 15:00:50|2402.64|2402.14|2402.52|2402.02|2402.64|2402.14|2402.52|2402.02|9
1642086060000|2022-01-13 15:01:00|2402.64|2402.14|2402.52|2402.02|2403.02|2402.52|2402.52|2402.02|36
1642086070000|2022-01-13 15:01:10|2402.39|2401.89|2402.27|2401.77|2402.39|2401.89|2402.02|2401.52|15
1642086080000|2022-01-13 15:01:20|2402.14|2401.64|2402.02|2401.52|2402.27|2401.77|2402.02|2401.52|16
1642086090000|2022-01-13 15:01:30|2402.27|2401.77|2402.52|2402.02|2402.52|2402.02|2402.27|2401.77|18
1642086100000|2022-01-13 15:01:40|2402.39|2401.89|2402.52|2402.02|2402.52|2402.02|2402.27|2401.77|9
1642086110000|2022-01-13 15:01:50|2402.39|2401.89|2402.52|2402.02|2402.52|2402.02|2402.27|2401.77|3
1642086120000|2022-01-13 15:02:00|2402.39|2401.89|2402.27|2401.77|2402.52|2402.02|2402.27|2401.77|9
1642086130000|2022-01-13 15:02:10|2402.39|2401.89|2402.52|2402.02|2402.52|2402.02|2402.39|2401.89|1
1642086140000|2022-01-13 15:02:20|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|2402.27|2401.77|23
1642086150000|2022-01-13 15:02:30|2402.39|2401.89|2402.27|2401.77|2402.52|2402.02|2402.27|2401.77|6
1642086160000|2022-01-13 15:02:40|2402.39|2401.89|2402.52|2402.02|2402.52|2402.02|2402.27|2401.77|4
1642086170000|2022-01-13 15:02:50|2402.39|2401.89|2402.27|2401.77|2402.39|2401.89|2402.27|2401.77|6
1642086180000|2022-01-13 15:03:00|2402.39|2401.89|2402.02|2401.52|2402.52|2402.02|2402.02|2401.52|11
1642086190000|2022-01-13 15:03:10|2401.77|2401.27|2402.02|2401.52|2402.02|2401.52|2401.77|2401.27|17
1642086200000|2022-01-13 15:03:20|2401.89|2401.39|2401.77|2401.27|2402.02|2401.52|2401.77|2401.27|4
1642086210000|2022-01-13 15:03:30|2401.64|2401.14|2401.52|2401.02|2401.77|2401.27|2401.52|2401.02|7
1642086230000|2022-01-13 15:03:50|2401.27|2400.77|2401.02|2400.52|2401.27|2400.77|2401.02|2400.52|29
1642086240000|2022-01-13 15:04:00|2400.89|2400.39|2401.02|2400.52|2401.02|2400.52|2400.77|2400.27|16
1642086250000|2022-01-13 15:04:10|2401.14|2400.64|2400.77|2400.27|2401.27|2400.77|2400.77|2400.27|35
1642086260000|2022-01-13 15:04:20|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|2400.52|2400.02|11
1642086270000|2022-01-13 15:04:30|2400.39|2399.89|2400.27|2399.77|2400.39|2399.89|2400.27|2399.77|12
1642086280000|2022-01-13 15:04:40|2400.14|2399.64|2399.27|2398.77|2400.14|2399.64|2399.27|2398.77|24
1642086290000|2022-01-13 15:04:50|2399.14|2398.64|2399.52|2399.02|2399.52|2399.02|2399.02|2398.52|38
1642086300000|2022-01-13 15:05:00|2399.64|2399.14|2399.52|2399.02|2399.77|2399.27|2399.52|2399.02|12
1642086310000|2022-01-13 15:05:10|2399.27|2398.77|2399.39|2398.89|2399.52|2399.02|2399.27|2398.77|15
1642086320000|2022-01-13 15:05:20|2399.27|2398.77|2399.27|2398.77|2399.39|2398.89|2399.27|2398.77|7
1642086330000|2022-01-13 15:05:30|2399.02|2398.52|2399.02|2398.52|2399.02|2398.52|2398.89|2398.39|20
1642086340000|2022-01-13 15:05:40|2398.89|2398.39|2398.52|2398.02|2399.02|2398.52|2398.52|2398.02|15
1642086350000|2022-01-13 15:05:50|2398.64|2398.14|2398.89|2398.39|2398.89|2398.39|2398.52|2398.02|16
1642086360000|2022-01-13 15:06:00|2398.77|2398.27|2399.02|2398.52|2399.02|2398.52|2398.77|2398.27|15
1642086370000|2022-01-13 15:06:10|2398.89|2398.39|2398.77|2398.27|2398.89|2398.39|2398.77|2398.27|4
1642086380000|2022-01-13 15:06:20|2398.64|2398.14|2398.39|2397.89|2398.64|2398.14|2398.27|2397.77|29
1642086390000|2022-01-13 15:06:30|2398.27|2397.77|2398.52|2398.02|2398.52|2398.02|2398.27|2397.77|13
1642086400000|2022-01-13 15:06:40|2398.39|2397.89|2398.52|2398.02|2398.77|2398.27|2398.27|2397.77|30
1642086410000|2022-01-13 15:06:50|2398.39|2397.89|2398.27|2397.77|2398.39|2397.89|2398.02|2397.52|54
1642086420000|2022-01-13 15:07:00|2398.14|2397.64|2398.27|2397.77|2398.27|2397.77|2398.02|2397.52|18
1642086430000|2022-01-13 15:07:10|2398.39|2397.89|2398.77|2398.27|2399.14|2398.64|2398.39|2397.89|38
1642086440000|2022-01-13 15:07:20|2398.64|2398.14|2398.64|2398.14|2398.77|2398.27|2398.64|2398.14|5
1642086450000|2022-01-13 15:07:30|2398.52|2398.02|2398.77|2398.27|2398.77|2398.27|2398.52|2398.02|0
1642086460000|2022-01-13 15:07:40|2398.64|2398.14|2398.52|2398.02|2398.64|2398.14|2398.52|2398.02|9
1642086470000|2022-01-13 15:07:50|2398.39|2397.89|2398.27|2397.77|2398.52|2398.02|2398.27|2397.77|18
1642086480000|2022-01-13 15:08:00|2398.39|2397.89|2398.52|2398.02|2398.77|2398.27|2398.39|2397.89|32
1642086490000|2022-01-13 15:08:10|2398.64|2398.14|2399.02|2398.52|2399.02|2398.52|2398.52|2398.02|32
1642086500000|2022-01-13 15:08:20|2398.89|2398.39|2399.02|2398.52|2399.02|2398.52|2398.77|2398.27|6
1642086510000|2022-01-13 15:08:30|2399.27|2398.77|2399.02|2398.52|2399.27|2398.77|2399.02|2398.52|10
1642086520000|2022-01-13 15:08:40|2398.52|2398.02|2398.52|2398.02|2398.64|2398.14|2398.52|2398.02|31
1642086530000|2022-01-13 15:08:50|2398.64|2398.14|2398.77|2398.27|2398.77|2398.27|2398.52|2398.02|3
1642086540000|2022-01-13 15:09:00|2398.64|2398.14|2399.02|2398.52|2399.02|2398.52|2398.64|2398.14|53
1642086550000|2022-01-13 15:09:10|||||||||1
1642086560000|2022-01-13 15:09:20|2399.27|2398.77|2398.77|2398.27|2399.27|2398.77|2398.77|2398.27|43
1642086570000|2022-01-13 15:09:30|2398.89|2398.39|2398.77|2398.27|2398.89|2398.39|2398.77|2398.27|1
1642086580000|2022-01-13 15:09:40|2398.52|2398.02|2398.77|2398.27|2398.77|2398.27|2398.52|2398.02|14
1642086590000|2022-01-13 15:09:50|2399.02|2398.52|2399.02|2398.52|2399.02|2398.52|2398.89|2398.39|6
1642086600000|2022-01-13 15:10:00|2398.88|2398.38|2398.38|2397.88|2398.88|2398.38|2398.38|2397.88|16
1642086610000|2022-01-13 15:10:10|2398.25|2397.75|2397.88|2397.38|2398.25|2397.75|2397.88|2397.38|24
1642086620000|2022-01-13 15:10:20|2397.63|2397.13|2397.63|2397.13|2397.88|2397.38|2397.63|2397.13|56
1642086630000|2022-01-13 15:10:30|2397.75|2397.25|2398.13|2397.63|2398.13|2397.63|2397.63|2397.13|18
1642086640000|2022-01-13 15:10:40|||||||||2
1642086650000|2022-01-13 15:10:50|2398.38|2397.88|2398.13|2397.63|2398.63|2398.13|2398.13|2397.63|39
1642086660000|2022-01-13 15:11:00|2397.88|2397.38|2397.63|2397.13|2397.88|2397.38|2397.38|2396.88|24
1642086670000|2022-01-13 15:11:10|2397.5|2397|2397.63|2397.13|2397.63|2397.13|2397.5|2397|5
1642086680000|2022-01-13 15:11:20|2397.5|2397|2397.38|2396.88|2397.5|2397|2397.38|2396.88|6
1642086690000|2022-01-13 15:11:30|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|2397.13|2396.63|13
1642086700000|2022-01-13 15:11:40|2397.38|2396.88|2397.5|2397|2397.63|2397.13|2397.38|2396.88|35
1642086710000|2022-01-13 15:11:50|2397.38|2396.88|2397.63|2397.13|2397.88|2397.38|2397.38|2396.88|16
1642086720000|2022-01-13 15:12:00|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.63|2397.13|7
1642086730000|2022-01-13 15:12:10|2397.75|2397.25|2397.63|2397.13|2397.75|2397.25|2397.63|2397.13|7
1642086740000|2022-01-13 15:12:20|2397.75|2397.25|2397.88|2397.38|2397.88|2397.38|2397.75|2397.25|17
1642086750000|2022-01-13 15:12:30|2397.63|2397.13|2397.13|2396.63|2397.63|2397.13|2397.13|2396.63|45
1642086760000|2022-01-13 15:12:40|2396.88|2396.38|2397.13|2396.63|2397.13|2396.63|2396.88|2396.38|16
1642086770000|2022-01-13 15:12:50|2397|2396.5|2396.13|2395.63|2397|2396.5|2396.13|2395.63|42
1642086780000|2022-01-13 15:13:00|2396|2395.5|2396.63|2396.13|2396.63|2396.13|2396|2395.5|52
1642086790000|2022-01-13 15:13:10|2396.38|2395.88|2396.5|2396|2396.63|2396.13|2396.38|2395.88|30
1642086800000|2022-01-13 15:13:20|2396.63|2396.13|2396.88|2396.38|2397|2396.5|2396.5|2396|9
1642086810000|2022-01-13 15:13:30|2397|2396.5|2397.38|2396.88|2397.38|2396.88|2396.88|2396.38|63
1642086820000|2022-01-13 15:13:40|2397.25|2396.75|2397.13|2396.63|2397.25|2396.75|2397.13|2396.63|3
1642086830000|2022-01-13 15:13:50|2396.88|2396.38|2396.75|2396.25|2396.88|2396.38|2396.63|2396.13|26
1642086840000|2022-01-13 15:14:00|2396.63|2396.13|2396.88|2396.38|2396.88|2396.38|2396.63|2396.13|3
1642086850000|2022-01-13 15:14:10|2396.63|2396.13|2396.63|2396.13|2396.63|2396.13|2396.63|2396.13|20
1642086860000|2022-01-13 15:14:20|2396.5|2396|2396.38|2395.88|2396.63|2396.13|2396.38|2395.88|17
1642086870000|2022-01-13 15:14:30|2396.25|2395.75|2395.63|2395.13|2396.25|2395.75|2395.63|2395.13|50
1642086880000|2022-01-13 15:14:40|2395.5|2395|2395.63|2395.13|2395.63|2395.13|2395.38|2394.88|12
1642086890000|2022-01-13 15:14:50|2395.88|2395.38|2395.13|2394.63|2395.88|2395.38|2395.13|2394.63|66
1642086900000|2022-01-13 15:15:00|2394.88|2394.38|2394.5|2394|2394.88|2394.38|2394.13|2393.63|62
1642086910000|2022-01-13 15:15:10|2394.63|2394.13|2394.88|2394.38|2395.13|2394.63|2394.5|2394|23
1642086920000|2022-01-13 15:15:20|2395|2394.5|2394.88|2394.38|2395.38|2394.88|2394.88|2394.38|47
1642086930000|2022-01-13 15:15:30|2394.63|2394.13|2394.63|2394.13|2394.88|2394.38|2394.63|2394.13|64
1642086940000|2022-01-13 15:15:40|2394.75|2394.25|2395.38|2394.88|2395.38|2394.88|2394.75|2394.25|18
1642086950000|2022-01-13 15:15:50|2395.5|2395|2395.38|2394.88|2395.5|2395|2395.13|2394.63|12
1642086960000|2022-01-13 15:16:00|2395.25|2394.75|2395.63|2395.13|2395.63|2395.13|2395.13|2394.63|16
1642086970000|2022-01-13 15:16:10|2395.5|2395|2395.63|2395.13|2395.75|2395.25|2395.38|2394.88|6
1642086980000|2022-01-13 15:16:20|2395.75|2395.25|2395.38|2394.88|2395.88|2395.38|2395.38|2394.88|47
1642086990000|2022-01-13 15:16:30|2395.13|2394.63|2394.5|2394|2395.13|2394.63|2394.5|2394|55
1642087000000|2022-01-13 15:16:40|2394.63|2394.13|2394.88|2394.38|2395.13|2394.63|2394.38|2393.88|17
1642087010000|2022-01-13 15:16:50|2395|2394.5|2394.75|2394.25|2395|2394.5|2394.75|2394.25|6
1642087020000|2022-01-13 15:17:00|2394.88|2394.38|2394.63|2394.13|2394.88|2394.38|2394.63|2394.13|61
1642087030000|2022-01-13 15:17:10|2394.75|2394.25|2395.13|2394.63|2395.13|2394.63|2394.75|2394.25|11
1642087040000|2022-01-13 15:17:20|2395|2394.5|2394.88|2394.38|2395|2394.5|2394.63|2394.13|22
1642087050000|2022-01-13 15:17:30|2394.75|2394.25|2394.13|2393.63|2394.88|2394.38|2394.13|2393.63|48
1642087060000|2022-01-13 15:17:40|2394|2393.5|2393.88|2393.38|2394.13|2393.63|2393.88|2393.38|39
1642087070000|2022-01-13 15:17:50|2393.75|2393.25|2393.88|2393.38|2394.13|2393.63|2393.63|2393.13|10
1642087080000|2022-01-13 15:18:00|2393.63|2393.13|2393.38|2392.88|2393.63|2393.13|2393.13|2392.63|62
1642087090000|2022-01-13 15:18:10|2393.25|2392.75|2393|2392.5|2393.38|2392.88|2393|2392.5|33
1642087100000|2022-01-13 15:18:20|2393.13|2392.63|2393.63|2393.13|2393.63|2393.13|2393.13|2392.63|34
1642087110000|2022-01-13 15:18:30|2393.75|2393.25|2393.38|2392.88|2393.75|2393.25|2393.38|2392.88|60
1642087120000|2022-01-13 15:18:40|2393.63|2393.13|2393.38|2392.88|2393.63|2393.13|2393.38|2392.88|36
1642087130000|2022-01-13 15:18:50|2393.25|2392.75|2393.63|2393.13|2393.63|2393.13|2393.13|2392.63|18
1642087140000|2022-01-13 15:19:00|2393.88|2393.38|2393.75|2393.25|2393.88|2393.38|2393.63|2393.13|26
1642087150000|2022-01-13 15:19:10|2393.63|2393.13|2394.13|2393.63|2394.13|2393.63|2393.63|2393.13|41
1642087160000|2022-01-13 15:19:20|2394|2393.5|2393.88|2393.38|2394.13|2393.63|2393.88|2393.38|24
1642087170000|2022-01-13 15:19:30|2393.75|2393.25|2393.13|2392.63|2393.75|2393.25|2393.13|2392.63|52
1642087180000|2022-01-13 15:19:40|||||||||2
1642087190000|2022-01-13 15:19:50|2392.88|2392.38|2393.38|2392.88|2393.38|2392.88|2392.63|2392.13|51
1642087200000|2022-01-13 15:20:00|2393.25|2392.75|2393.13|2392.63|2393.25|2392.75|2393|2392.5|34
1642087210000|2022-01-13 15:20:10|2393|2392.5|2393.63|2393.13|2393.75|2393.25|2392.88|2392.38|17
1642087220000|2022-01-13 15:20:20|2393.88|2393.38|2394.13|2393.63|2394.13|2393.63|2393.88|2393.38|14
1642087230000|2022-01-13 15:20:30|2393.88|2393.38|2393.63|2393.13|2394|2393.5|2393.63|2393.13|38
1642087240000|2022-01-13 15:20:40|2393.75|2393.25|2393.88|2393.38|2394|2393.5|2393.75|2393.25|27
1642087250000|2022-01-13 15:20:50|2393.75|2393.25|2394.13|2393.63|2394.13|2393.63|2393.63|2393.13|35
1642087260000|2022-01-13 15:21:00|||||||||4
1642087270000|2022-01-13 15:21:10|2394.25|2393.75|2394.38|2393.88|2394.5|2394|2394.25|2393.75|39
1642087280000|2022-01-13 15:21:20|2394.25|2393.75|2394.25|2393.75|2394.38|2393.88|2394.13|2393.63|28
1642087290000|2022-01-13 15:21:30|2394.13|2393.63|2394.63|2394.13|2394.63|2394.13|2394.13|2393.63|17
1642087300000|2022-01-13 15:21:40|2394.5|2394|2394.88|2394.38|2394.88|2394.38|2394.5|2394|27
1642087310000|2022-01-13 15:21:50|2395.13|2394.63|2394.88|2394.38|2395.13|2394.63|2394.88|2394.38|73
1642087320000|2022-01-13 15:22:00|2394.63|2394.13|2394.88|2394.38|2394.88|2394.38|2394.63|2394.13|26
1642087330000|2022-01-13 15:22:10|2395.13|2394.63|2394.63|2394.13|2395.13|2394.63|2394.63|2394.13|24
1642087340000|2022-01-13 15:22:20|2394.5|2394|2394.38|2393.88|2394.5|2394|2393.88|2393.38|23
1642087350000|2022-01-13 15:22:30|2394.25|2393.75|2394.13|2393.63|2394.38|2393.88|2394.13|2393.63|21
1642087360000|2022-01-13 15:22:40|2394.25|2393.75|2394.63|2394.13|2394.63|2394.13|2394.25|2393.75|11
1642087370000|2022-01-13 15:22:50|2394.75|2394.25|2394.88|2394.38|2395.13|2394.63|2394.75|2394.25|24
1642087380000|2022-01-13 15:23:00|2395.13|2394.63|2394.88|2394.38|2395.13|2394.63|2394.88|2394.38|76
1642087390000|2022-01-13 15:23:10|2395|2394.5|2394.88|2394.38|2395.13|2394.63|2394.88|2394.38|20
1642087400000|2022-01-13 15:23:20|2395|2394.5|2394.63|2394.13|2395|2394.5|2394.63|2394.13|16
1642087410000|2022-01-13 15:23:30|2394.5|2394|2394.38|2393.88|2394.63|2394.13|2394.38|2393.88|9
1642087420000|2022-01-13 15:23:40|2394.13|2393.63|2394.13|2393.63|2394.38|2393.88|2394.13|2393.63|33
1642087430000|2022-01-13 15:23:50|||||||||3
1642087440000|2022-01-13 15:24:00|2393.88|2393.38|2393.63|2393.13|2393.88|2393.38|2393.38|2392.88|42
1642087450000|2022-01-13 15:24:10|2393.5|2393|2393.63|2393.13|2393.63|2393.13|2393.38|2392.88|18
1642087460000|2022-01-13 15:24:20|2393.88|2393.38|2394.25|2393.75|2394.25|2393.75|2393.75|2393.25|23
1642087470000|2022-01-13 15:24:30|2394.38|2393.88|2394.63|2394.13|2394.63|2394.13|2394.13|2393.63|9
1642087490000|2022-01-13 15:24:50|2394.5|2394|2394.63|2394.13|2394.63|2394.13|2394.38|2393.88|9
1642087500000|2022-01-13 15:25:00|2394.5|2394|2394.63|2394.13|2394.63|2394.13|2394.38|2393.88|19
1642087510000|2022-01-13 15:25:10|2394.5|2394|2394.13|2393.63|2394.5|2394|2394.13|2393.63|13
1642087520000|2022-01-13 15:25:20|2393.88|2393.38|2393.88|2393.38|2394|2393.5|2393.88|2393.38|43
1642087530000|2022-01-13 15:25:30|2394|2393.5|2394.13|2393.63|2394.38|2393.88|2394|2393.5|50
1642087540000|2022-01-13 15:25:40|2393.88|2393.38|2393.88|2393.38|2394|2393.5|2393.88|2393.38|7
1642087550000|2022-01-13 15:25:50|2393.63|2393.13|2393.38|2392.88|2393.63|2393.13|2393.38|2392.88|16
1642087560000|2022-01-13 15:26:00|2393.5|2393|2393.38|2392.88|2393.63|2393.13|2393.38|2392.88|26
1642087570000|2022-01-13 15:26:10|2393.5|2393|2393.63|2393.13|2393.63|2393.13|2393.38|2392.88|19
1642087580000|2022-01-13 15:26:20|2393.38|2392.88|2393.5|2393|2393.5|2393|2393.38|2392.88|10
1642087590000|2022-01-13 15:26:30|2393.38|2392.88|2393.38|2392.88|2393.63|2393.13|2393.38|2392.88|30
1642087600000|2022-01-13 15:26:40|2393.5|2393|2393.63|2393.13|2393.63|2393.13|2393.38|2392.88|25
1642087610000|2022-01-13 15:26:50|2394.13|2393.63|2393.63|2393.13|2394.13|2393.63|2393.63|2393.13|20
1642087620000|2022-01-13 15:27:00|2393.38|2392.88|2393.38|2392.88|2393.5|2393|2393.13|2392.63|35
1642087630000|2022-01-13 15:27:10|2393.25|2392.75|2393.63|2393.13|2393.63|2393.13|2393.13|2392.63|30
1642087640000|2022-01-13 15:27:20|2393.5|2393|2393.63|2393.13|2393.88|2393.38|2393.38|2392.88|18
1642087650000|2022-01-13 15:27:30|2393.75|2393.25|2393.38|2392.88|2393.88|2393.38|2393.38|2392.88|25
1642087660000|2022-01-13 15:27:40|2393.13|2392.63|2393.13|2392.63|2393.38|2392.88|2393.13|2392.63|31
1642087670000|2022-01-13 15:27:50|2392.88|2392.38|2393.13|2392.63|2393.13|2392.63|2392.63|2392.13|46
1642087680000|2022-01-13 15:28:00|2393|2392.5|2392.88|2392.38|2393.13|2392.63|2392.88|2392.38|21
1642087690000|2022-01-13 15:28:10|2392.75|2392.25|2392.63|2392.13|2392.88|2392.38|2392.63|2392.13|16
1642087700000|2022-01-13 15:28:20|2392.75|2392.25|2392.63|2392.13|2392.75|2392.25|2392.63|2392.13|11
1642087710000|2022-01-13 15:28:30|2392.38|2391.88|2392.63|2392.13|2392.63|2392.13|2392.38|2391.88|35
1642087720000|2022-01-13 15:28:40|2392.88|2392.38|2392.88|2392.38|2392.88|2392.38|2392.63|2392.13|22
1642087730000|2022-01-13 15:28:50|2393.13|2392.63|2392.88|2392.38|2393.38|2392.88|2392.88|2392.38|27
1642087740000|2022-01-13 15:29:00|2393|2392.5|2393.63|2393.13|2393.63|2393.13|2393|2392.5|22
1642087750000|2022-01-13 15:29:10|2393.75|2393.25|2393.63|2393.13|2393.88|2393.38|2393.63|2393.13|60
1642087760000|2022-01-13 15:29:20|2393.38|2392.88|2393.63|2393.13|2393.88|2393.38|2393.38|2392.88|14
1642087770000|2022-01-13 15:29:30|2393.75|2393.25|2393.88|2393.38|2393.88|2393.38|2393.63|2393.13|19
1642087780000|2022-01-13 15:29:40|2393.63|2393.13|2394.38|2393.88|2394.38|2393.88|2393.63|2393.13|27
1642087790000|2022-01-13 15:29:50|2394.25|2393.75|2394.13|2393.63|2394.38|2393.88|2394.13|2393.63|9
1642087800000|2022-01-13 15:30:00|2393.88|2393.38|2394.5|2394|2394.5|2394|2393.88|2393.38|28
1642087810000|2022-01-13 15:30:10|2394.63|2394.13|2394.88|2394.38|2395.13|2394.63|2394.38|2393.88|71
1642087820000|2022-01-13 15:30:20|2395|2394.5|2394.88|2394.38|2395|2394.5|2394.63|2394.13|24
1642087830000|2022-01-13 15:30:30|2394.63|2394.13|2394.63|2394.13|2394.75|2394.25|2394.63|2394.13|18
1642087840000|2022-01-13 15:30:40|2394.75|2394.25|2394.38|2393.88|2394.75|2394.25|2394.38|2393.88|25
1642087850000|2022-01-13 15:30:50|2394.5|2394|2394.63|2394.13|2394.63|2394.13|2394.38|2393.88|22
1642087860000|2022-01-13 15:31:00|2394.38|2393.88|2394.38|2393.88|2394.63|2394.13|2394.38|2393.88|10
1642087870000|2022-01-13 15:31:10|2394.13|2393.63|2394.13|2393.63|2394.13|2393.63|2394.13|2393.63|15
1642087880000|2022-01-13 15:31:20|2393.88|2393.38|2393.38|2392.88|2393.88|2393.38|2393.25|2392.75|65
1642087890000|2022-01-13 15:31:30|2393.63|2393.13|2393.38|2392.88|2393.63|2393.13|2393.38|2392.88|13
1642087900000|2022-01-13 15:31:40|2393.5|2393|2393.13|2392.63|2393.63|2393.13|2393.13|2392.63|22
1642087910000|2022-01-13 15:31:50|2392.88|2392.38|2392.63|2392.13|2392.88|2392.38|2392.5|2392|22
1642087920000|2022-01-13 15:32:00|2392.5|2392|2392.13|2391.63|2392.63|2392.13|2392|2391.5|19
1642087930000|2022-01-13 15:32:10|2392|2391.5|2391.88|2391.38|2392.13|2391.63|2391.88|2391.38|43
1642087940000|2022-01-13 15:32:20|2391.75|2391.25|2391.63|2391.13|2392.13|2391.63|2391.63|2391.13|71
1642087950000|2022-01-13 15:32:30|2391.5|2391|2391.13|2390.63|2391.5|2391|2391.13|2390.63|55
1642087960000|2022-01-13 15:32:40|2390.88|2390.38|2391.13|2390.63|2391.13|2390.63|2390.88|2390.38|42
1642087970000|2022-01-13 15:32:50|2391.38|2390.88|2390.88|2390.38|2391.38|2390.88|2390.88|2390.38|86
1642087980000|2022-01-13 15:33:00|2390.75|2390.25|2390.38|2389.88|2390.75|2390.25|2390.13|2389.63|90
1642087990000|2022-01-13 15:33:10|2390.5|2390|2390.63|2390.13|2390.63|2390.13|2390.38|2389.88|53
1642088000000|2022-01-13 15:33:20|2390.5|2390|2390.63|2390.13|2390.63|2390.13|2390.38|2389.88|23
1642088010000|2022-01-13 15:33:30|2390.75|2390.25|2390.63|2390.13|2390.88|2390.38|2390.63|2390.13|68
1642088020000|2022-01-13 15:33:40|2390.75|2390.25|2391.38|2390.88|2391.5|2391|2390.75|2390.25|27
1642088030000|2022-01-13 15:33:50|2391.25|2390.75|2390.88|2390.38|2391.25|2390.75|2390.88|2390.38|19
1642088040000|2022-01-13 15:34:00|2391|2390.5|2390.63|2390.13|2391.13|2390.63|2390.63|2390.13|19
1642088050000|2022-01-13 15:34:10|2390.75|2390.25|2390.63|2390.13|2390.88|2390.38|2390.63|2390.13|10
1642088060000|2022-01-13 15:34:20|2390.75|2390.25|2390.88|2390.38|2390.88|2390.38|2390.63|2390.13|19
1642088070000|2022-01-13 15:34:30|2390.75|2390.25|2391.13|2390.63|2391.13|2390.63|2390.63|2390.13|44
1642088080000|2022-01-13 15:34:40|2391|2390.5|2391.13|2390.63|2391.13|2390.63|2390.88|2390.38|14
1642088090000|2022-01-13 15:34:50|2391.25|2390.75|2391.25|2390.75|2391.38|2390.88|2391.25|2390.75|9
1642088100000|2022-01-13 15:35:00|2391.13|2390.63|2391.63|2391.13|2391.88|2391.38|2391.13|2390.63|46
1642088110000|2022-01-13 15:35:10|2391.38|2390.88|2391.63|2391.13|2391.63|2391.13|2391.38|2390.88|43
1642088120000|2022-01-13 15:35:20|2391.5|2391|2390.38|2389.88|2391.5|2391|2390.38|2389.88|61
1642088130000|2022-01-13 15:35:30|2390.25|2389.75|2390.38|2389.88|2390.38|2389.88|2390.13|2389.63|49
1642088140000|2022-01-13 15:35:40|2390.25|2389.75|2389.63|2389.13|2390.25|2389.75|2389.63|2389.13|53
1642088150000|2022-01-13 15:35:50|2389.88|2389.38|2389.88|2389.38|2389.88|2389.38|2389.88|2389.38|41
1642088160000|2022-01-13 15:36:00|2389.75|2389.25|2390.38|2389.88|2390.88|2390.38|2389.63|2389.13|106
1642088170000|2022-01-13 15:36:10|2390.5|2390|2390.63|2390.13|2390.88|2390.38|2390.38|2389.88|41
1642088180000|2022-01-13 15:36:20|2390.5|2390|2390.63|2390.13|2390.88|2390.38|2390.38|2389.88|13
1642088190000|2022-01-13 15:36:30|2390.75|2390.25|2391.38|2390.88|2391.63|2391.13|2390.63|2390.13|67
1642088200000|2022-01-13 15:36:40|2391.13|2390.63|2391.38|2390.88|2391.38|2390.88|2390.88|2390.38|29
1642088210000|2022-01-13 15:36:50|2391.5|2391|2390.88|2390.38|2391.63|2391.13|2390.88|2390.38|28
1642088220000|2022-01-13 15:37:00|2390.75|2390.25|2390.13|2389.63|2390.88|2390.38|2390.13|2389.63|32
1642088230000|2022-01-13 15:37:10|2390.25|2389.75|2390.38|2389.88|2390.38|2389.88|2390|2389.5|19
1642088240000|2022-01-13 15:37:20|2390.5|2390|2390.13|2389.63|2390.5|2390|2390.13|2389.63|54
1642088250000|2022-01-13 15:37:30|2390|2389.5|2390.13|2389.63|2390.13|2389.63|2389.88|2389.38|28
1642088260000|2022-01-13 15:37:40|2390|2389.5|2390.38|2389.88|2390.38|2389.88|2389.88|2389.38|29
1642088270000|2022-01-13 15:37:50|2390.25|2389.75|2390.38|2389.88|2390.38|2389.88|2390.13|2389.63|10
1642088280000|2022-01-13 15:38:00|2390.13|2389.63|2390|2389.5|2390.38|2389.88|2389.88|2389.38|80
1642088290000|2022-01-13 15:38:10|2389.88|2389.38|2390.13|2389.63|2390.13|2389.63|2389.88|2389.38|17
1642088300000|2022-01-13 15:38:20|2390|2389.5|2389.63|2389.13|2390|2389.5|2389.63|2389.13|57
1642088310000|2022-01-13 15:38:30|2389.75|2389.25|2389.88|2389.38|2389.88|2389.38|2389.63|2389.13|12
1642088320000|2022-01-13 15:38:40|2389.75|2389.25|2389.38|2388.88|2389.75|2389.25|2389.38|2388.88|6
1642088330000|2022-01-13 15:38:50|2389.13|2388.63|2389.13|2388.63|2389.38|2388.88|2388.88|2388.38|120
1642088340000|2022-01-13 15:39:00|2389.38|2388.88|2388.88|2388.38|2389.63|2389.13|2388.88|2388.38|64
1642088350000|2022-01-13 15:39:10|2388.75|2388.25|2388.63|2388.13|2388.88|2388.38|2388.63|2388.13|61
1642088370000|2022-01-13 15:39:30|2388.88|2388.38|2389.13|2388.63|2389.13|2388.63|2388.88|2388.38|33
1642088380000|2022-01-13 15:39:40|2389|2388.5|2389.25|2388.75|2389.25|2388.75|2388.88|2388.38|28
1642088390000|2022-01-13 15:39:50|2389.38|2388.88|2389.88|2389.38|2389.88|2389.38|2389.13|2388.63|12
1642088400000|2022-01-13 15:40:00|2389.75|2389.25|2390.13|2389.63|2390.13|2389.63|2389.63|2389.13|46
1642088410000|2022-01-13 15:40:10|2390.38|2389.88|2390.13|2389.63|2390.38|2389.88|2389.88|2389.38|39
1642088420000|2022-01-13 15:40:20|2390|2389.5|2389.63|2389.13|2390|2389.5|2389.63|2389.13|40
1642088430000|2022-01-13 15:40:30|2389.75|2389.25|2390.13|2389.63|2390.13|2389.63|2389.63|2389.13|21
1642088440000|2022-01-13 15:40:40|2390|2389.5|2390.13|2389.63|2390.38|2389.88|2389.88|2389.38|26
1642088450000|2022-01-13 15:40:50|2390|2389.5|2389.88|2389.38|2390|2389.5|2389.75|2389.25|33
1642088460000|2022-01-13 15:41:00|2389.75|2389.25|2389.88|2389.38|2389.88|2389.38|2389.63|2389.13|18
1642088470000|2022-01-13 15:41:10|2389.75|2389.25|2389.63|2389.13|2389.88|2389.38|2389.63|2389.13|30
1642088480000|2022-01-13 15:41:20|2389.75|2389.25|2389.75|2389.25|2389.88|2389.38|2389.63|2389.13|11
1642088490000|2022-01-13 15:41:30|2389.88|2389.38|2389.88|2389.38|2389.88|2389.38|2389.63|2389.13|5
1642088500000|2022-01-13 15:41:40|2389.75|2389.25|2389.88|2389.38|2389.88|2389.38|2389.63|2389.13|4
1642088510000|2022-01-13 15:41:50|2389.75|2389.25|2389.88|2389.38|2389.88|2389.38|2389.63|2389.13|13
1642088520000|2022-01-13 15:42:00|2390|2389.5|2390.13|2389.63|2390.13|2389.63|2389.88|2389.38|56
1642088530000|2022-01-13 15:42:10|2389.88|2389.38|2389.88|2389.38|2390.13|2389.63|2389.88|2389.38|19
1642088540000|2022-01-13 15:42:20|2390|2389.5|2390.13|2389.63|2390.38|2389.88|2390|2389.5|31
1642088550000|2022-01-13 15:42:30|2390|2389.5|2390.13|2389.63|2390.13|2389.63|2389.88|2389.38|15
1642088560000|2022-01-13 15:42:40|2390|2389.5|2389.88|2389.38|2390|2389.5|2389.88|2389.38|5
1642088570000|2022-01-13 15:42:50|2389.75|2389.25|2390|2389.5|2390|2389.5|2389.75|2389.25|18
1642088580000|2022-01-13 15:43:00|2389.88|2389.38|2390.38|2389.88|2390.38|2389.88|2389.88|2389.38|46
1642088590000|2022-01-13 15:43:10|2390.13|2389.63|2390.38|2389.88|2390.38|2389.88|2390.13|2389.63|16
1642088610000|2022-01-13 15:43:30|2390.5|2390|2391|2390.5|2391|2390.5|2390.5|2390|30
1642088620000|2022-01-13 15:43:40|2391.13|2390.63|2390.88|2390.38|2391.13|2390.63|2390.88|2390.38|7
1642088630000|2022-01-13 15:43:50|2390.63|2390.13|2390.63|2390.13|2390.75|2390.25|2390.63|2390.13|12
1642088640000|2022-01-13 15:44:00|2390.75|2390.25|2391.38|2390.88|2391.38|2390.88|2390.75|2390.25|30
1642088650000|2022-01-13 15:44:10|2391.25|2390.75|2391.25|2390.75|2391.38|2390.88|2391.13|2390.63|22
1642088660000|2022-01-13 15:44:20|2391.38|2390.88|2390.88|2390.38|2391.38|2390.88|2390.88|2390.38|26
1642088670000|2022-01-13 15:44:30|2390.63|2390.13|2390.38|2389.88|2390.63|2390.13|2390.38|2389.88|48
1642088680000|2022-01-13 15:44:40|2390.5|2390|2390.63|2390.13|2390.63|2390.13|2390.38|2389.88|1
1642088690000|2022-01-13 15:44:50|2390.75|2390.25|2390.63|2390.13|2390.75|2390.25|2390.38|2389.88|33
1642088700000|2022-01-13 15:45:00|2390.75|2390.25|2390.88|2390.38|2391|2390.5|2390.75|2390.25|18
1642088710000|2022-01-13 15:45:10|2390.63|2390.13|2390.38|2389.88|2390.63|2390.13|2390.38|2389.88|41
1642088720000|2022-01-13 15:45:20|2390.13|2389.63|2390.38|2389.88|2390.38|2389.88|2390.13|2389.63|18
1642088730000|2022-01-13 15:45:30|2390.25|2389.75|2390.88|2390.38|2391.13|2390.63|2390.25|2389.75|62
1642088740000|2022-01-13 15:45:40|2390.63|2390.13|2391.38|2390.88|2391.38|2390.88|2390.63|2390.13|41
1642088750000|2022-01-13 15:45:50|2391.5|2391|2391.63|2391.13|2391.63|2391.13|2391.38|2390.88|19
1642088760000|2022-01-13 15:46:00|2391.38|2390.88|2391.63|2391.13|2391.63|2391.13|2391.38|2390.88|23
1642088770000|2022-01-13 15:46:10|2391.5|2391|2391.63|2391.13|2391.63|2391.13|2391.38|2390.88|19
1642088780000|2022-01-13 15:46:20|2391.88|2391.38|2392.13|2391.63|2392.13|2391.63|2391.63|2391.13|41
1642088790000|2022-01-13 15:46:30|2391.88|2391.38|2391.88|2391.38|2391.88|2391.38|2391.88|2391.38|37
1642088800000|2022-01-13 15:46:40|||||||||14
1642088810000|2022-01-13 15:46:50|2391.63|2391.13|2392.13|2391.63|2392.25|2391.75|2391.63|2391.13|35
1642088820000|2022-01-13 15:47:00|2391.88|2391.38|2391.88|2391.38|2392|2391.5|2391.88|2391.38|19
1642088830000|2022-01-13 15:47:10|2391.63|2391.13|2391.38|2390.88|2391.63|2391.13|2391.13|2390.63|37
1642088840000|2022-01-13 15:47:20|2391.25|2390.75|2391.75|2391.25|2391.75|2391.25|2391.13|2390.63|28
1642088850000|2022-01-13 15:47:30|2391.88|2391.38|2392.13|2391.63|2392.13|2391.63|2391.63|2391.13|59
1642088860000|2022-01-13 15:47:40|2392|2391.5|2391.88|2391.38|2392.13|2391.63|2391.63|2391.13|17
1642088870000|2022-01-13 15:47:50|2391.75|2391.25|2392|2391.5|2392|2391.5|2391.75|2391.25|11
1642088880000|2022-01-13 15:48:00|2391.88|2391.38|2391.88|2391.38|2392.13|2391.63|2391.88|2391.38|2
1642088890000|2022-01-13 15:48:10|2392|2391.5|2392.38|2391.88|2392.38|2391.88|2392|2391.5|33
1642088900000|2022-01-13 15:48:20|2392.63|2392.13|2392.38|2391.88|2392.63|2392.13|2392.38|2391.88|4
1642088910000|2022-01-13 15:48:30|2392.63|2392.13|2392.75|2392.25|2393.13|2392.63|2392.63|2392.13|217
1642088920000|2022-01-13 15:48:40|2392.88|2392.38|2392.38|2391.88|2392.88|2392.38|2392.38|2391.88|28
1642088930000|2022-01-13 15:48:50|2392.25|2391.75|2392.38|2391.88|2392.38|2391.88|2392.13|2391.63|26
1642088940000|2022-01-13 15:49:00|2392.25|2391.75|2391.63|2391.13|2392.25|2391.75|2391.38|2390.88|28
1642088950000|2022-01-13 15:49:10|2391.75|2391.25|2392.13|2391.63|2392.13|2391.63|2391.63|2391.13|31
1642088970000|2022-01-13 15:49:30|2392|2391.5|2391.63|2391.13|2392|2391.5|2391.38|2390.88|60
1642088980000|2022-01-13 15:49:40|2391.75|2391.25|2391.88|2391.38|2391.88|2391.38|2391.75|2391.25|22
1642088990000|2022-01-13 15:49:50|2391.75|2391.25|2391.38|2390.88|2391.75|2391.25|2391.38|2390.88|9
1642089000000|2022-01-13 15:50:00|2391.25|2390.75|2390.13|2389.63|2391.25|2390.75|2390.13|2389.63|74
1642089010000|2022-01-13 15:50:10|2390.25|2389.75|2389.63|2389.13|2390.38|2389.88|2389.63|2389.13|85
1642089020000|2022-01-13 15:50:20|2389.5|2389|2389.13|2388.63|2389.5|2389|2389.13|2388.63|34
1642089030000|2022-01-13 15:50:30|2388.88|2388.38|2388.63|2388.13|2389.13|2388.63|2388.38|2387.88|92
1642089040000|2022-01-13 15:50:40|2388.5|2388|2388.13|2387.63|2388.63|2388.13|2388.13|2387.63|37
1642089050000|2022-01-13 15:50:50|2388.38|2387.88|2387.88|2387.38|2388.63|2388.13|2387.88|2387.38|34
1642089060000|2022-01-13 15:51:00|2388|2387.5|2387.38|2386.88|2388|2387.5|2387.13|2386.63|51
1642089070000|2022-01-13 15:51:10|2387.63|2387.13|2388.38|2387.88|2388.38|2387.88|2387.63|2387.13|125
1642089080000|2022-01-13 15:51:20|2388.13|2387.63|2387.88|2387.38|2388.38|2387.88|2387.88|2387.38|39
1642089090000|2022-01-13 15:51:30|2387.63|2387.13|2387.13|2386.63|2387.63|2387.13|2387.13|2386.63|80
1642089100000|2022-01-13 15:51:40|2387.38|2386.88|2387.13|2386.63|2387.38|2386.88|2387.13|2386.63|49
1642089110000|2022-01-13 15:51:50|2387.63|2387.13|2387.63|2387.13|2387.63|2387.13|2387.38|2386.88|35
1642089120000|2022-01-13 15:52:00|2387.75|2387.25|2387.13|2386.63|2387.75|2387.25|2387|2386.5|85
1642089130000|2022-01-13 15:52:10|2386.88|2386.38|2387.13|2386.63|2387.38|2386.88|2386.88|2386.38|77
1642089140000|2022-01-13 15:52:20|2387.25|2386.75|2386.88|2386.38|2387.25|2386.75|2386.75|2386.25|40
1642089150000|2022-01-13 15:52:30|2386.63|2386.13|2386.75|2386.25|2386.88|2386.38|2386.38|2385.88|80
1642089160000|2022-01-13 15:52:40|2386.88|2386.38|2388.13|2387.63|2388.13|2387.63|2386.88|2386.38|88
1642089170000|2022-01-13 15:52:50|2388|2387.5|2388.13|2387.63|2388.13|2387.63|2387.88|2387.38|17
1642089180000|2022-01-13 15:53:00|2388|2387.5|2387.88|2387.38|2388.25|2387.75|2387.88|2387.38|41
1642089190000|2022-01-13 15:53:10|2388.13|2387.63|2388.25|2387.75|2388.25|2387.75|2388.13|2387.63|11
1642089200000|2022-01-13 15:53:20|2388.13|2387.63|2387.38|2386.88|2388.13|2387.63|2387.38|2386.88|43
1642089210000|2022-01-13 15:53:30|2387.25|2386.75|2387.13|2386.63|2387.25|2386.75|2386.88|2386.38|94
1642089220000|2022-01-13 15:53:40|2387.25|2386.75|2387.5|2387|2387.63|2387.13|2387.13|2386.63|4
1642089230000|2022-01-13 15:53:50|2387.63|2387.13|2387.88|2387.38|2388.13|2387.63|2387.38|2386.88|30
1642089240000|2022-01-13 15:54:00|2387.75|2387.25|2387.38|2386.88|2387.88|2387.38|2387.38|2386.88|22
1642089250000|2022-01-13 15:54:10|2387.25|2386.75|2387.38|2386.88|2387.5|2387|2387|2386.5|67
1642089260000|2022-01-13 15:54:20|2387.5|2387|2387.38|2386.88|2387.5|2387|2387.38|2386.88|4
1642089270000|2022-01-13 15:54:30|2387.13|2386.63|2387.38|2386.88|2387.5|2387|2387.13|2386.63|51
1642089280000|2022-01-13 15:54:40|2387.63|2387.13|2387.63|2387.13|2388.25|2387.75|2387.63|2387.13|51
1642089290000|2022-01-13 15:54:50|2387.75|2387.25|2387.75|2387.25|2387.75|2387.25|2387.38|2386.88|15
1642089300000|2022-01-13 15:55:00|2387.63|2387.13|2387.63|2387.13|2387.88|2387.38|2387.63|2387.13|31
1642089310000|2022-01-13 15:55:10|2387.75|2387.25|2388.88|2388.38|2389.13|2388.63|2387.75|2387.25|38
1642089320000|2022-01-13 15:55:20|2388.75|2388.25|2389.13|2388.63|2389.25|2388.75|2388.75|2388.25|15
1642089330000|2022-01-13 15:55:30|2389.25|2388.75|2389.13|2388.63|2389.25|2388.75|2388.88|2388.38|79
1642089340000|2022-01-13 15:55:40|2389.25|2388.75|2389.5|2389|2389.63|2389.13|2389|2388.5|80
1642089350000|2022-01-13 15:55:50|2389.63|2389.13|2389.13|2388.63|2389.63|2389.13|2389.13|2388.63|16
1642089360000|2022-01-13 15:56:00|2389.38|2388.88|2390|2389.5|2390|2389.5|2389.38|2388.88|22
1642089370000|2022-01-13 15:56:10|2390.13|2389.63|2390.13|2389.63|2390.25|2389.75|2390.13|2389.63|37
1642089380000|2022-01-13 15:56:20|2390.38|2389.88|2390.38|2389.88|2390.63|2390.13|2390.13|2389.63|29
1642089390000|2022-01-13 15:56:30|2390.25|2389.75|2390.63|2390.13|2390.75|2390.25|2390.13|2389.63|32
1642089400000|2022-01-13 15:56:40|2390.75|2390.25|2390.88|2390.38|2391|2390.5|2390.75|2390.25|12
1642089410000|2022-01-13 15:56:50|2391|2390.5|2390.63|2390.13|2391.13|2390.63|2390.63|2390.13|8
1642089420000|2022-01-13 15:57:00|2390.75|2390.25|2390.13|2389.63|2390.75|2390.25|2390|2389.5|64
1642089430000|2022-01-13 15:57:10|2390.25|2389.75|2390.38|2389.88|2390.63|2390.13|2390.25|2389.75|20
1642089440000|2022-01-13 15:57:20|2390.5|2390|2390.63|2390.13|2390.63|2390.13|2390.5|2390|25
1642089450000|2022-01-13 15:57:30|2390.5|2390|2390.38|2389.88|2390.63|2390.13|2390.38|2389.88|58
1642089460000|2022-01-13 15:57:40|2390.63|2390.13|2390.63|2390.13|2390.63|2390.13|2390.38|2389.88|23
1642089470000|2022-01-13 15:57:50|2390.75|2390.25|2390.75|2390.25|2390.88|2390.38|2390.63|2390.13|55
1642089480000|2022-01-13 15:58:00|2390.88|2390.38|2390.88|2390.38|2391.13|2390.63|2390.63|2390.13|17
1642089490000|2022-01-13 15:58:10|2391|2390.5|2390.88|2390.38|2391.13|2390.63|2390.63|2390.13|66
1642089500000|2022-01-13 15:58:20|2390.75|2390.25|2390.88|2390.38|2390.88|2390.38|2390.63|2390.13|14
1642089510000|2022-01-13 15:58:30|2390.75|2390.25|2390.75|2390.25|2390.88|2390.38|2390.38|2389.88|28
1642089520000|2022-01-13 15:58:40|2390.88|2390.38|2391.13|2390.63|2391.13|2390.63|2390.88|2390.38|8
1642089530000|2022-01-13 15:58:50|2391|2390.5|2391.13|2390.63|2391.25|2390.75|2390.88|2390.38|30
1642089540000|2022-01-13 15:59:00|2391.38|2390.88|2391.13|2390.63|2391.38|2390.88|2391|2390.5|42
1642089550000|2022-01-13 15:59:10|2391.38|2390.88|2391.38|2390.88|2391.38|2390.88|2391.13|2390.63|29
1642089560000|2022-01-13 15:59:20|2391.25|2390.75|2391.13|2390.63|2391.38|2390.88|2391.13|2390.63|41
1642089570000|2022-01-13 15:59:30|2391.25|2390.75|2391.38|2390.88|2391.38|2390.88|2391.25|2390.75|10
1642089580000|2022-01-13 15:59:40|2391.5|2391|2391.63|2391.13|2391.63|2391.13|2391.5|2391|6
1642089590000|2022-01-13 15:59:50|2391.88|2391.38|2391.63|2391.13|2391.88|2391.38|2391.63|2391.13|80
1642089600000|2022-01-13 16:00:00|2391.38|2390.88|2391.38|2390.88|2391.63|2391.13|2391.38|2390.88|25
1642089610000|2022-01-13 16:00:10|2391.5|2391|2391.63|2391.13|2391.63|2391.13|2391.38|2390.88|88
1642089620000|2022-01-13 16:00:20|2391.75|2391.25|2391.63|2391.13|2391.88|2391.38|2391.63|2391.13|60
1642089630000|2022-01-13 16:00:30|2391.75|2391.25|2391.88|2391.38|2391.88|2391.38|2391.63|2391.13|21
1642089640000|2022-01-13 16:00:40|2391.63|2391.13|2392.38|2391.88|2392.38|2391.88|2391.63|2391.13|51
1642089650000|2022-01-13 16:00:50|2392.63|2392.13|2393.13|2392.63|2393.13|2392.63|2392.63|2392.13|22
1642089660000|2022-01-13 16:01:00|2393|2392.5|2392.63|2392.13|2393.13|2392.63|2392.63|2392.13|53
1642089670000|2022-01-13 16:01:10|2392.38|2391.88|2392.25|2391.75|2392.38|2391.88|2392.13|2391.63|16
1642089680000|2022-01-13 16:01:20|2392.13|2391.63|2392.25|2391.75|2392.38|2391.88|2392.13|2391.63|34
1642089690000|2022-01-13 16:01:30|2392.13|2391.63|2392.38|2391.88|2392.5|2392|2392.13|2391.63|66
1642089700000|2022-01-13 16:01:40|2392.25|2391.75|2391.63|2391.13|2392.25|2391.75|2391.63|2391.13|42
1642089710000|2022-01-13 16:01:50|2391.38|2390.88|2391.63|2391.13|2391.75|2391.25|2391.38|2390.88|83
1642089720000|2022-01-13 16:02:00|2391.5|2391|2391.5|2391|2391.63|2391.13|2391.38|2390.88|49
1642089730000|2022-01-13 16:02:10|2391.38|2390.88|2391.63|2391.13|2391.63|2391.13|2391.38|2390.88|88
1642089740000|2022-01-13 16:02:20|2391.38|2390.88|2391.63|2391.13|2391.63|2391.13|2391.38|2390.88|48
1642089750000|2022-01-13 16:02:30|2391.5|2391|2391.63|2391.13|2391.63|2391.13|2391.13|2390.63|59
1642089760000|2022-01-13 16:02:40|2391.5|2391|2391.13|2390.63|2391.63|2391.13|2391|2390.5|72
1642089770000|2022-01-13 16:02:50|2391.38|2390.88|2391.13|2390.63|2391.38|2390.88|2391.13|2390.63|34
1642089780000|2022-01-13 16:03:00|2390.88|2390.38|2390.63|2390.13|2390.88|2390.38|2390.38|2389.88|40
1642089790000|2022-01-13 16:03:10|2390.5|2390|2390.13|2389.63|2390.63|2390.13|2390.13|2389.63|107
1642089800000|2022-01-13 16:03:20|2389.88|2389.38|2390.13|2389.63|2390.13|2389.63|2389.88|2389.38|28
1642089810000|2022-01-13 16:03:30|2390.25|2389.75|2390.38|2389.88|2390.38|2389.88|2390.13|2389.63|3
1642089820000|2022-01-13 16:03:40|2390.5|2390|2390.63|2390.13|2390.88|2390.38|2390.5|2390|76
1642089830000|2022-01-13 16:03:50|2390.5|2390|2390.38|2389.88|2390.5|2390|2390.38|2389.88|26
1642089840000|2022-01-13 16:04:00|2390.25|2389.75|2389.5|2389|2390.25|2389.75|2389.38|2388.88|81
1642089850000|2022-01-13 16:04:10|2389.63|2389.13|2389.38|2388.88|2389.63|2389.13|2389.38|2388.88|100
1642089860000|2022-01-13 16:04:20|2389.63|2389.13|2390.25|2389.75|2390.38|2389.88|2389.38|2388.88|61
1642089870000|2022-01-13 16:04:30|2390.13|2389.63|2391.25|2390.75|2391.25|2390.75|2390.13|2389.63|150
1642089880000|2022-01-13 16:04:40|2391.13|2390.63|2391.13|2390.63|2391.63|2391.13|2390.88|2390.38|73
1642089890000|2022-01-13 16:04:50|2390.88|2390.38|2390.38|2389.88|2390.88|2390.38|2390.38|2389.88|15
1642089900000|2022-01-13 16:05:00|2390.13|2389.63|2390.38|2389.88|2390.38|2389.88|2389.88|2389.38|25
1642089910000|2022-01-13 16:05:10|2390.5|2390|2390.88|2390.38|2391.13|2390.63|2390.5|2390|42
1642089920000|2022-01-13 16:05:20|2390.63|2390.13|2390.75|2390.25|2391|2390.5|2390.63|2390.13|30
1642089930000|2022-01-13 16:05:30|2390.88|2390.38|2391.13|2390.63|2391.13|2390.63|2390.88|2390.38|1
1642089940000|2022-01-13 16:05:40|2391.38|2390.88|2391.13|2390.63|2391.5|2391|2391|2390.5|31
1642089950000|2022-01-13 16:05:50|2391|2390.5|2391.38|2390.88|2391.38|2390.88|2390.88|2390.38|24
1642089960000|2022-01-13 16:06:00|2391.5|2391|2391.63|2391.13|2391.63|2391.13|2391.38|2390.88|13
1642089970000|2022-01-13 16:06:10|2391.88|2391.38|2392.13|2391.63|2392.38|2391.88|2391.75|2391.25|61
1642089980000|2022-01-13 16:06:20|2391.88|2391.38|2391.63|2391.13|2392.13|2391.63|2391.38|2390.88|32
1642089990000|2022-01-13 16:06:30|2391.5|2391|2391.63|2391.13|2391.63|2391.13|2391.38|2390.88|3
1642090000000|2022-01-13 16:06:40|2391.5|2391|2391.63|2391.13|2391.63|2391.13|2391.38|2390.88|14
1642090010000|2022-01-13 16:06:50|2391.75|2391.25|2391.88|2391.38|2392.13|2391.63|2391.63|2391.13|7
1642090020000|2022-01-13 16:07:00|2392|2391.5|2391.88|2391.38|2392|2391.5|2391.63|2391.13|20
1642090030000|2022-01-13 16:07:10|2392|2391.5|2391.88|2391.38|2392.13|2391.63|2391.88|2391.38|6
1642090050000|2022-01-13 16:07:30|2392|2391.5|2391.88|2391.38|2392|2391.5|2391.88|2391.38|26
1642090060000|2022-01-13 16:07:40|2391.63|2391.13|2391.75|2391.25|2391.88|2391.38|2391.63|2391.13|24
1642090070000|2022-01-13 16:07:50|2391.63|2391.13|2391.63|2391.13|2391.63|2391.13|2391.63|2391.13|1
1642090080000|2022-01-13 16:08:00|2391.5|2391|2391.38|2390.88|2391.5|2391|2391.38|2390.88|16
1642090090000|2022-01-13 16:08:10|2391.88|2391.38|2391.63|2391.13|2392.13|2391.63|2391.63|2391.13|45
1642090100000|2022-01-13 16:08:20|2391.75|2391.25|2391.88|2391.38|2391.88|2391.38|2391.63|2391.13|7
1642090110000|2022-01-13 16:08:30|2392|2391.5|2392|2391.5|2392.13|2391.63|2391.88|2391.38|1
1642090120000|2022-01-13 16:08:40|2392.13|2391.63|2392.13|2391.63|2392.13|2391.63|2391.88|2391.38|69
1642090130000|2022-01-13 16:08:50|2392.25|2391.75|2392.25|2391.75|2392.25|2391.75|2392.13|2391.63|17
1642090140000|2022-01-13 16:09:00|2392.38|2391.88|2392.63|2392.13|2392.63|2392.13|2392.13|2391.63|98
1642090150000|2022-01-13 16:09:10|2392.5|2392|2392.38|2391.88|2392.63|2392.13|2392.38|2391.88|14
1642090160000|2022-01-13 16:09:20|2392.5|2392|2392.63|2392.13|2392.63|2392.13|2392.5|2392|11
1642090170000|2022-01-13 16:09:30|2392.88|2392.38|2392.63|2392.13|2392.88|2392.38|2392.63|2392.13|33
1642090180000|2022-01-13 16:09:40|2392.75|2392.25|2392.88|2392.38|2392.88|2392.38|2392.75|2392.25|2
1642090190000|2022-01-13 16:09:50|2392.75|2392.25|2392.38|2391.88|2392.75|2392.25|2392.13|2391.63|20
1642090200000|2022-01-13 16:10:00|2392.63|2392.13|2392.13|2391.63|2392.63|2392.13|2392.13|2391.63|21
1642090210000|2022-01-13 16:10:10|2392.25|2391.75|2392.13|2391.63|2392.63|2392.13|2392.13|2391.63|19
1642090220000|2022-01-13 16:10:20|2391.88|2391.38|2392.13|2391.63|2392.13|2391.63|2391.88|2391.38|9
1642090230000|2022-01-13 16:10:30|2392|2391.5|2392.13|2391.63|2392.38|2391.88|2391.88|2391.38|17
1642090240000|2022-01-13 16:10:40|2392.25|2391.75|2391.88|2391.38|2392.38|2391.88|2391.88|2391.38|10
1642090250000|2022-01-13 16:10:50|2391.75|2391.25|2391.13|2390.63|2391.75|2391.25|2390.88|2390.38|29
1642090260000|2022-01-13 16:11:00|2391.38|2390.88|2391.63|2391.13|2391.88|2391.38|2391.25|2390.75|56
1642090270000|2022-01-13 16:11:10|2391.75|2391.25|2391.38|2390.88|2391.88|2391.38|2391.38|2390.88|9
1642090280000|2022-01-13 16:11:20|2391.25|2390.75|2391.13|2390.63|2391.38|2390.88|2390.88|2390.38|61
1642090290000|2022-01-13 16:11:30|||||||||1
1642090300000|2022-01-13 16:11:40|2391.38|2390.88|2390.88|2390.38|2391.38|2390.88|2390.88|2390.38|34
1642090310000|2022-01-13 16:11:50|2390.75|2390.25|2390.63|2390.13|2390.75|2390.25|2390.63|2390.13|19
1642090320000|2022-01-13 16:12:00|2390.75|2390.25|2391.13|2390.63|2391.13|2390.63|2390.75|2390.25|37
1642090330000|2022-01-13 16:12:10|2391.25|2390.75|2391.63|2391.13|2391.63|2391.13|2391.25|2390.75|7
1642090340000|2022-01-13 16:12:20|2391.88|2391.38|2391.88|2391.38|2392.13|2391.63|2391.88|2391.38|9
1642090350000|2022-01-13 16:12:30|2392|2391.5|2392.13|2391.63|2392.38|2391.88|2391.88|2391.38|6
1642090360000|2022-01-13 16:12:40|2392.38|2391.88|2392.25|2391.75|2392.38|2391.88|2392.25|2391.75|32
1642090370000|2022-01-13 16:12:50|2392.38|2391.88|2392.13|2391.63|2392.38|2391.88|2392.13|2391.63|25
1642090380000|2022-01-13 16:13:00|2392.25|2391.75|2392.63|2392.13|2392.63|2392.13|2392.13|2391.63|25
1642090390000|2022-01-13 16:13:10|2392.88|2392.38|2392.88|2392.38|2393.13|2392.63|2392.63|2392.13|43
1642090400000|2022-01-13 16:13:20|2392.75|2392.25|2392.88|2392.38|2393|2392.5|2392.75|2392.25|7
1642090410000|2022-01-13 16:13:30|2392.75|2392.25|2392.63|2392.13|2392.88|2392.38|2392.63|2392.13|52
1642090420000|2022-01-13 16:13:40|2392.88|2392.38|2392.75|2392.25|2392.88|2392.38|2392.75|2392.25|41
1642090430000|2022-01-13 16:13:50|2392.63|2392.13|2392.88|2392.38|2393.13|2392.63|2392.63|2392.13|57
1642090440000|2022-01-13 16:14:00|2393|2392.5|2393.63|2393.13|2393.63|2393.13|2393|2392.5|56
1642090450000|2022-01-13 16:14:10|2393.5|2393|2393.63|2393.13|2393.63|2393.13|2393.38|2392.88|20
1642090460000|2022-01-13 16:14:20|2393.75|2393.25|2393.63|2393.13|2393.88|2393.38|2393.63|2393.13|29
1642090470000|2022-01-13 16:14:30|2393.88|2393.38|2393.63|2393.13|2393.88|2393.38|2393.38|2392.88|36
1642090480000|2022-01-13 16:14:40|2393.75|2393.25|2393.88|2393.38|2393.88|2393.38|2393.75|2393.25|18
1642090490000|2022-01-13 16:14:50|||||||||7
1642090500000|2022-01-13 16:15:00|2394|2393.5|2393.63|2393.13|2394|2393.5|2393.63|2393.13|74
1642090510000|2022-01-13 16:15:10|2393.75|2393.25|2394.13|2393.63|2394.13|2393.63|2393.75|2393.25|78
1642090520000|2022-01-13 16:15:20|2394|2393.5|2393.88|2393.38|2394.13|2393.63|2393.88|2393.38|39
1642090530000|2022-01-13 16:15:30|2393.63|2393.13|2393.88|2393.38|2394|2393.5|2393.63|2393.13|25
1642090540000|2022-01-13 16:15:40|2393.75|2393.25|2393.63|2393.13|2393.75|2393.25|2393.63|2393.13|8
1642090550000|2022-01-13 16:15:50|2393.75|2393.25|2394|2393.5|2394|2393.5|2393.63|2393.13|23
1642090560000|2022-01-13 16:16:00|2393.88|2393.38|2394.88|2394.38|2395.13|2394.63|2393.88|2393.38|57
1642090570000|2022-01-13 16:16:10|2395|2394.5|2394.63|2394.13|2395.13|2394.63|2394.63|2394.13|44
1642090580000|2022-01-13 16:16:20|2394.75|2394.25|2394.88|2394.38|2394.88|2394.38|2394.75|2394.25|40
1642090590000|2022-01-13 16:16:30|2395.13|2394.63|2395.13|2394.63|2395.13|2394.63|2395.13|2394.63|8
1642090600000|2022-01-13 16:16:40|2395|2394.5|2394.88|2394.38|2395.13|2394.63|2394.88|2394.38|22
1642090610000|2022-01-13 16:16:50|2395|2394.5|2394.38|2393.88|2395.13|2394.63|2394.38|2393.88|24
1642090620000|2022-01-13 16:17:00|2394.5|2394|2394.25|2393.75|2394.63|2394.13|2394.13|2393.63|27
1642090630000|2022-01-13 16:17:10|2394.38|2393.88|2394.88|2394.38|2394.88|2394.38|2394.38|2393.88|15
1642090640000|2022-01-13 16:17:20|2394.75|2394.25|2394.5|2394|2394.88|2394.38|2394.5|2394|72
1642090650000|2022-01-13 16:17:30|2394.38|2393.88|2394.13|2393.63|2394.63|2394.13|2394.13|2393.63|43
1642090660000|2022-01-13 16:17:40|2394.25|2393.75|2394.38|2393.88|2394.63|2394.13|2394.25|2393.75|34
1642090670000|2022-01-13 16:17:50|2394.5|2394|2395.13|2394.63|2395.13|2394.63|2394.5|2394|17
1642090680000|2022-01-13 16:18:00|2395.38|2394.88|2395.5|2395|2395.5|2395|2395.13|2394.63|96
1642090690000|2022-01-13 16:18:10|2395.38|2394.88|2395.13|2394.63|2395.63|2395.13|2395.13|2394.63|58
1642090700000|2022-01-13 16:18:20|||||||||14
1642090710000|2022-01-13 16:18:30|2395.25|2394.75|2395.13|2394.63|2395.38|2394.88|2395.13|2394.63|11
1642090720000|2022-01-13 16:18:40|2395|2394.5|2395.38|2394.88|2395.38|2394.88|2394.88|2394.38|48
1642090730000|2022-01-13 16:18:50|2395.13|2394.63|2395.38|2394.88|2395.38|2394.88|2395.13|2394.63|20
1642090740000|2022-01-13 16:19:00|2395.13|2394.63|2394.88|2394.38|2395.25|2394.75|2394.88|2394.38|39
1642090750000|2022-01-13 16:19:10|2395|2394.5|2394.88|2394.38|2395|2394.5|2394.63|2394.13|56
1642090760000|2022-01-13 16:19:20|2394.75|2394.25|2394.63|2394.13|2394.75|2394.25|2394.38|2393.88|59
1642090770000|2022-01-13 16:19:30|2394.38|2393.88|2394.63|2394.13|2394.88|2394.38|2394.38|2393.88|29
1642090780000|2022-01-13 16:19:40|2394.75|2394.25|2394.63|2394.13|2394.75|2394.25|2394.38|2393.88|43
1642090790000|2022-01-13 16:19:50|2394.5|2394|2394.63|2394.13|2394.63|2394.13|2394.5|2394|3
1642090800000|2022-01-13 16:20:00|2394.75|2394.25|2394.63|2394.13|2394.75|2394.25|2394.5|2394|81
1642090810000|2022-01-13 16:20:10|2394.75|2394.25|2394.63|2394.13|2394.75|2394.25|2394.38|2393.88|169
1642090820000|2022-01-13 16:20:20|2394.75|2394.25|2394.88|2394.38|2394.88|2394.38|2394.63|2394.13|52
1642090830000|2022-01-13 16:20:30|2395|2394.5|2395.38|2394.88|2395.38|2394.88|2395|2394.5|32
1642090840000|2022-01-13 16:20:40|2395.5|2395|2395.63|2395.13|2395.63|2395.13|2395.38|2394.88|31
1642090850000|2022-01-13 16:20:50|2395.88|2395.38|2396.38|2395.88|2396.38|2395.88|2395.63|2395.13|112
1642090860000|2022-01-13 16:21:00|2396.63|2396.13|2396.88|2396.38|2396.88|2396.38|2396.38|2395.88|98
1642090870000|2022-01-13 16:21:10|2397.13|2396.63|2397.25|2396.75|2397.63|2397.13|2397.13|2396.63|27
1642090880000|2022-01-13 16:21:20|2397.13|2396.63|2397.38|2396.88|2397.38|2396.88|2396.88|2396.38|12
1642090890000|2022-01-13 16:21:30|2397.63|2397.13|2397.5|2397|2397.63|2397.13|2397.38|2396.88|27
1642090900000|2022-01-13 16:21:40|2397.38|2396.88|2397.13|2396.63|2397.63|2397.13|2397.13|2396.63|44
1642090910000|2022-01-13 16:21:50|2397.25|2396.75|2397.25|2396.75|2397.25|2396.75|2397.13|2396.63|65
1642090920000|2022-01-13 16:22:00|2397.38|2396.88|2397.63|2397.13|2397.63|2397.13|2397.38|2396.88|31
1642090930000|2022-01-13 16:22:10|2397.38|2396.88|2397.5|2397|2397.5|2397|2397.38|2396.88|28
1642090940000|2022-01-13 16:22:20|2397.63|2397.13|2397.38|2396.88|2397.63|2397.13|2397.38|2396.88|22
1642090950000|2022-01-13 16:22:30|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|2397.63|2397.13|44
1642090960000|2022-01-13 16:22:40|2397.88|2397.38|2398|2397.5|2398|2397.5|2397.88|2397.38|69
1642090970000|2022-01-13 16:22:50|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|2398.13|2397.63|13
1642090980000|2022-01-13 16:23:00|2398.25|2397.75|2398.38|2397.88|2398.38|2397.88|2398.25|2397.75|45
1642090990000|2022-01-13 16:23:10|||||||||14
1642091000000|2022-01-13 16:23:20|2398.5|2398|2398.38|2397.88|2398.63|2398.13|2398.38|2397.88|23
1642091010000|2022-01-13 16:23:30|2398.25|2397.75|2397.88|2397.38|2398.25|2397.75|2397.88|2397.38|190
1642091020000|2022-01-13 16:23:40|2398|2397.5|2398.13|2397.63|2398.13|2397.63|2397.88|2397.38|40
1642091030000|2022-01-13 16:23:50|2398|2397.5|2398.13|2397.63|2398.38|2397.88|2398|2397.5|51
1642091040000|2022-01-13 16:24:00|2398.38|2397.88|2398.38|2397.88|2398.63|2398.13|2398.38|2397.88|98
1642091050000|2022-01-13 16:24:10|2398.5|2398|2398.63|2398.13|2398.63|2398.13|2398.5|2398|34
1642091060000|2022-01-13 16:24:20|||||||||8
1642091070000|2022-01-13 16:24:30|2398.75|2398.25|2398.88|2398.38|2399.13|2398.63|2398.75|2398.25|131
1642091080000|2022-01-13 16:24:40|2399|2398.5|2399.25|2398.75|2399.38|2398.88|2398.88|2398.38|142
1642091090000|2022-01-13 16:24:50|2399.5|2399|2399.16|2397.66|2399.75|2399.25|2399.16|2397.66|279
1642091100000|2022-01-13 16:25:00|2399.13|2397.63|2399.31|2397.81|2399.31|2397.81|2398.82|2397.32|0
1642091110000|2022-01-13 16:25:10|2399.13|2397.63|2399.39|2397.89|2399.39|2397.89|2399.09|2397.59|0
1642091120000|2022-01-13 16:25:20|2399.35|2397.85|2399.31|2397.81|2399.39|2397.89|2399.09|2397.59|0
1642091130000|2022-01-13 16:25:30|2399.35|2397.85|2399.27|2397.77|2399.53|2398.03|2399.27|2397.77|0
1642091140000|2022-01-13 16:25:40|2399.23|2397.73|2399.36|2397.86|2399.54|2398.04|2399.23|2397.73|0
1642091150000|2022-01-13 16:25:50|2399.34|2397.84|2399.32|2397.82|2399.58|2398.08|2399.32|2397.82|0
1642091160000|2022-01-13 16:26:00|2399.36|2397.86|2399.51|2398.01|2399.62|2398.12|2399.36|2397.86|0
1642091170000|2022-01-13 16:26:10|2399.47|2397.97|2399.79|2398.29|2399.88|2398.38|2399.47|2397.97|0
1642091180000|2022-01-13 16:26:20|2399.88|2398.38|2399.58|2398.08|2399.88|2398.38|2399.51|2398.01|0
1642091190000|2022-01-13 16:26:30|2399.54|2398.04|2399.58|2398.08|2399.67|2398.17|2399.5|2398|0
1642091200000|2022-01-13 16:26:40|2399.54|2398.04|2399.56|2398.06|2399.73|2398.23|2399.47|2397.97|0
1642091210000|2022-01-13 16:26:50|2399.47|2397.97|2399.47|2397.97|2399.47|2397.97|2399.24|2397.74|0
1642091220000|2022-01-13 16:27:00|2399.46|2397.96|2399.49|2397.99|2399.49|2397.99|2399.19|2397.69|0
1642091230000|2022-01-13 16:27:10|2399.46|2397.96|2399.27|2397.77|2399.46|2397.96|2399.19|2397.69|0
1642091240000|2022-01-13 16:27:20|2399.31|2397.81|2399.1|2397.6|2399.49|2397.99|2399.05|2397.55|0
1642091250000|2022-01-13 16:27:30|2399.14|2397.64|2399.46|2397.96|2399.68|2398.18|2399.14|2397.64|0
1642091260000|2022-01-13 16:27:40|2399.49|2397.99|2399.49|2397.99|2399.76|2398.26|2399.49|2397.99|0
1642091270000|2022-01-13 16:27:50|2399.53|2398.03|2399.49|2397.99|2399.72|2398.22|2399.49|2397.99|699
1642091280000|2022-01-13 16:28:00|2399.46|2397.96|2399.23|2397.73|2399.49|2397.99|2399.23|2397.73|0
1642091290000|2022-01-13 16:28:10|2399.27|2397.77|2399.53|2398.03|2399.72|2398.22|2399.27|2397.77|0
1642091300000|2022-01-13 16:28:20|2399.49|2397.99|2399.31|2397.81|2399.72|2398.22|2399.31|2397.81|0
1642091310000|2022-01-13 16:28:30|2399.35|2397.85|2399.79|2398.29|2399.87|2398.37|2399.35|2397.85|0
1642091320000|2022-01-13 16:28:40|2399.61|2398.11|2399.61|2398.11|2399.83|2398.33|2399.61|2398.11|0
1642091330000|2022-01-13 16:28:50|2399.65|2398.15|2399.72|2398.22|2399.95|2398.45|2399.65|2398.15|0
1642091340000|2022-01-13 16:29:00|2399.68|2398.18|2399.95|2398.45|2399.95|2398.45|2399.68|2398.18|0
1642091350000|2022-01-13 16:29:10|2399.91|2398.41|2400.51|2399.01|2400.55|2399.05|2399.72|2398.22|0
1642091360000|2022-01-13 16:29:20|2400.59|2399.09|2400.69|2399.19|2400.96|2399.46|2400.59|2399.09|0
1642091370000|2022-01-13 16:29:30|2400.66|2399.16|2400.94|2399.44|2401.26|2399.76|2400.66|2399.16|0
1642091380000|2022-01-13 16:29:40|2400.9|2399.4|2400.9|2399.4|2401.16|2399.66|2400.9|2399.4|0
1642091390000|2022-01-13 16:29:50|2400.86|2399.36|2400.86|2399.36|2401.12|2399.62|2400.86|2399.36|0
1642091400000|2022-01-13 16:30:00|2401.05|2399.55|2400.82|2399.32|2401.27|2399.77|2400.82|2399.32|6
1642091410000|2022-01-13 16:30:10|2400.86|2399.36|2399.45|2398.05|2401.46|2399.96|2399.08|2397.68|8
1642091420000|2022-01-13 16:30:20|2399.33|2397.93|2398.7|2397.3|2399.33|2397.93|2398.7|2397.3|60
1642091440000|2022-01-13 16:30:40|2398.83|2397.43|2398.83|2397.43|2398.83|2397.43|2398.7|2397.3|25
1642091450000|2022-01-13 16:30:50|2398.95|2397.55|2398.95|2397.55|2398.95|2397.55|2398.83|2397.43|19
1642091460000|2022-01-13 16:31:00|||||||||17
1642091490000|2022-01-13 16:31:30|2398.83|2397.43|2398.58|2397.18|2398.95|2397.55|2398.58|2397.18|35
1642091500000|2022-01-13 16:31:40|2398.45|2397.05|2398.33|2396.93|2398.45|2397.05|2398.2|2396.8|14
1642091510000|2022-01-13 16:31:50|2398.2|2396.8|2398.2|2396.8|2398.33|2396.93|2398.08|2396.68|7
1642091520000|2022-01-13 16:32:00|2398.33|2396.93|2398.58|2397.18|2398.58|2397.18|2398.33|2396.93|25
1642091530000|2022-01-13 16:32:10|2398.7|2397.3|2398.7|2397.3|2398.7|2397.3|2398.7|2397.3|4
1642091540000|2022-01-13 16:32:20|2398.83|2397.43|2398.7|2397.3|2398.83|2397.43|2398.58|2397.18|14
1642091550000|2022-01-13 16:32:30|2398.58|2397.18|2398.33|2396.93|2398.58|2397.18|2398.2|2396.8|27
1642091560000|2022-01-13 16:32:40|2398.2|2396.8|2398.33|2396.93|2398.33|2396.93|2398.08|2396.68|1
1642091570000|2022-01-13 16:32:50|2398.45|2397.05|2398.33|2396.93|2398.45|2397.05|2398.33|2396.93|0
1642091590000|2022-01-13 16:33:10|2397.58|2396.18|2397.7|2396.3|2397.83|2396.43|2397.58|2396.18|4
1642091600000|2022-01-13 16:33:20|2397.83|2396.43|2397.83|2396.43|2397.83|2396.43|2397.7|2396.3|0
1642091620000|2022-01-13 16:33:40|2397.95|2396.55|2397.95|2396.55|2397.95|2396.55|2397.95|2396.55|0
1642091630000|2022-01-13 16:33:50|2398.08|2396.68|2398.33|2396.93|2398.33|2396.93|2398.08|2396.68|20
1642091640000|2022-01-13 16:34:00|2398.08|2396.68|2398.2|2396.8|2398.2|2396.8|2398.08|2396.68|1
1642091660000|2022-01-13 16:34:20|2397.95|2396.55|2398.2|2396.8|2398.2|2396.8|2397.95|2396.55|60
1642091670000|2022-01-13 16:34:30|2398.83|2397.43|2398.83|2397.43|2398.83|2397.43|2398.83|2397.43|12
1642091680000|2022-01-13 16:34:40|2398.95|2397.55|2399.45|2398.05|2399.45|2398.05|2398.95|2397.55|32
1642091690000|2022-01-13 16:34:50|2399.58|2398.18|2398.95|2397.55|2399.58|2398.18|2398.83|2397.43|3
1642091700000|2022-01-13 16:35:00|2399.08|2397.68|2399.08|2397.68|2399.08|2397.68|2399.08|2397.68|0
1642091720000|2022-01-13 16:35:20|2399.2|2397.8|2399.2|2397.8|2399.2|2397.8|2399.08|2397.68|10
1642091750000|2022-01-13 16:35:50|2399.33|2397.93|2399.33|2397.93|2399.33|2397.93|2399.33|2397.93|1
1642091770000|2022-01-13 16:36:10|||||||||14
1642091800000|2022-01-13 16:36:40|2399.45|2398.05|2399.45|2398.05|2399.45|2398.05|2399.45|2398.05|0
1642091810000|2022-01-13 16:36:50|2399.58|2398.18|2400.33|2398.93|2400.45|2399.05|2399.58|2398.18|7
1642091820000|2022-01-13 16:37:00|2400.45|2399.05|2400.45|2399.05|2400.45|2399.05|2400.45|2399.05|0
1642091830000|2022-01-13 16:37:10|2400.58|2399.18|2400.45|2399.05|2400.58|2399.18|2400.45|2399.05|2092
1642091850000|2022-01-13 16:37:30|2400.58|2399.18|2402.08|2400.68|2402.08|2400.68|2400.58|2399.18|11
1642091860000|2022-01-13 16:37:40|||||||||14
1642091870000|2022-01-13 16:37:50|2401.95|2400.55|2401.83|2400.43|2401.95|2400.55|2401.83|2400.43|0
1642091890000|2022-01-13 16:38:10|2402.58|2401.18|2401.95|2400.55|2402.58|2401.18|2401.95|2400.55|52
1642091900000|2022-01-13 16:38:20|2401.83|2400.43|2401.95|2400.55|2401.95|2400.55|2401.83|2400.43|3
1642091910000|2022-01-13 16:38:30|2401.83|2400.43|2401.83|2400.43|2401.83|2400.43|2401.83|2400.43|0
1642092010000|2022-01-13 16:40:10|2401.7|2400.3|2401.7|2400.3|2401.7|2400.3|2401.7|2400.3|6
1642092020000|2022-01-13 16:40:20|||||||||2
1642092030000|2022-01-13 16:40:30|2401.83|2400.43|2401.83|2400.43|2401.83|2400.43|2401.83|2400.43|0
1642092070000|2022-01-13 16:41:10|2402.45|2401.05|2402.45|2401.05|2402.45|2401.05|2402.45|2401.05|1
1642092090000|2022-01-13 16:41:30|||||||||1
1642092110000|2022-01-13 16:41:50|2402.33|2400.93|2402.33|2400.93|2402.33|2400.93|2402.33|2400.93|0
1642092130000|2022-01-13 16:42:10|2402.45|2401.05|2402.58|2401.18|2402.58|2401.18|2402.45|2401.05|1
1642092180000|2022-01-13 16:43:00|||||||||5
1642092210000|2022-01-13 16:43:30|2402.45|2401.05|2402.45|2401.05|2402.45|2401.05|2402.45|2401.05|1
1642092260000|2022-01-13 16:44:20|||||||||1
1642092270000|2022-01-13 16:44:30|2402.58|2401.18|2402.83|2401.43|2402.83|2401.43|2402.58|2401.18|0
1642092280000|2022-01-13 16:44:40|||||||||2
1642092310000|2022-01-13 16:45:10|2402.7|2401.3|2402.58|2401.18|2402.7|2401.3|2402.58|2401.18|0
1642092320000|2022-01-13 16:45:20|2402.45|2401.05|2401.83|2400.43|2402.45|2401.05|2401.83|2400.43|3
1642092340000|2022-01-13 16:45:40|2401.45|2400.05|2400.83|2399.43|2401.58|2400.18|2400.83|2399.43|1
1642092350000|2022-01-13 16:45:50|||||||||3
1642092390000|2022-01-13 16:46:30|2401.45|2400.05|2401.7|2400.3|2401.7|2400.3|2401.45|2400.05|0
1642092420000|2022-01-13 16:47:00|2401.83|2400.43|2401.83|2400.43|2401.83|2400.43|2401.83|2400.43|0
1642092450000|2022-01-13 16:47:30|2401.7|2400.3|2401.7|2400.3|2401.7|2400.3|2401.7|2400.3|0
1642092480000|2022-01-13 16:48:00|2401.58|2400.18|2401.83|2400.43|2401.83|2400.43|2401.58|2400.18|0
1642092510000|2022-01-13 16:48:30|2402.08|2400.68|2402.08|2400.68|2402.08|2400.68|2402.08|2400.68|1
1642092520000|2022-01-13 16:48:40|2402.33|2400.93|2402.33|2400.93|2402.33|2400.93|2402.33|2400.93|3
1642092530000|2022-01-13 16:48:50|2402.58|2401.18|2402.33|2400.93|2402.58|2401.18|2402.33|2400.93|0
1642092540000|2022-01-13 16:49:00|2402.58|2401.18|2402.58|2401.18|2402.58|2401.18|2402.58|2401.18|5
1642092550000|2022-01-13 16:49:10|2402.7|2401.3|2402.7|2401.3|2402.7|2401.3|2402.7|2401.3|0
1642092560000|2022-01-13 16:49:20|2402.83|2401.43|2402.83|2401.43|2402.83|2401.43|2402.83|2401.43|6
1642092570000|2022-01-13 16:49:30|||||||||1
1642092580000|2022-01-13 16:49:40|||||||||2
1642092590000|2022-01-13 16:49:50|2402.7|2401.3|2402.7|2401.3|2402.83|2401.43|2402.7|2401.3|12
1642092600000|2022-01-13 16:50:00|2402.83|2401.43|2401.08|2399.68|2402.83|2401.43|2401.08|2399.68|8
1642092610000|2022-01-13 16:50:10|2400.83|2399.43|2400.83|2399.43|2400.83|2399.43|2400.83|2399.43|6
1642092620000|2022-01-13 16:50:20|2400.7|2399.3|2400.83|2399.43|2400.83|2399.43|2400.7|2399.3|0
1642092640000|2022-01-13 16:50:40|2400.95|2399.55|2400.95|2399.55|2400.95|2399.55|2400.95|2399.55|2
1642092650000|2022-01-13 16:50:50|||||||||1
1642092660000|2022-01-13 16:51:00|||||||||2
1642092680000|2022-01-13 16:51:20|2401.08|2399.68|2400.95|2399.55|2401.08|2399.68|2400.95|2399.55|0
1642092700000|2022-01-13 16:51:40|||||||||10
1642092710000|2022-01-13 16:51:50|2400.7|2399.3|2400.83|2399.43|2400.83|2399.43|2400.7|2399.3|0
1642092730000|2022-01-13 16:52:10|2400.7|2399.3|2401.08|2399.68|2401.08|2399.68|2400.7|2399.3|0
1642092740000|2022-01-13 16:52:20|2400.7|2399.3|2400.7|2399.3|2400.7|2399.3|2400.7|2399.3|6
1642092820000|2022-01-13 16:53:40|2400.83|2399.43|2401.45|2400.05|2401.45|2400.05|2400.83|2399.43|0
1642092850000|2022-01-13 16:54:10|2401.58|2400.18|2401.58|2400.18|2401.58|2400.18|2401.45|2400.05|0
1642092860000|2022-01-13 16:54:20|2401.7|2400.3|2402.2|2400.8|2402.2|2400.8|2401.7|2400.3|0
1642092880000|2022-01-13 16:54:40|2402.08|2400.68|2402.08|2400.68|2402.08|2400.68|2402.08|2400.68|0
1642092900000|2022-01-13 16:55:00|2401.45|2400.05|2402.08|2400.68|2402.08|2400.68|2401.45|2400.05|0
1642092950000|2022-01-13 16:55:50|2402.2|2400.8|2402.2|2400.8|2402.2|2400.8|2402.2|2400.8|0
1642092960000|2022-01-13 16:56:00|2402.08|2400.68|2401.95|2400.55|2402.2|2400.8|2401.95|2400.55|0
1642093020000|2022-01-13 16:57:00|2401.7|2400.3|2402.08|2400.68|2402.08|2400.68|2401.7|2400.3|0
1642093040000|2022-01-13 16:57:20|2401.7|2400.3|2401.83|2400.43|2401.83|2400.43|2401.7|2400.3|1
1642093130000|2022-01-13 16:58:50|||||||||2
1642093160000|2022-01-13 16:59:20|2402.08|2400.68|2402.45|2401.05|2402.45|2401.05|2402.08|2400.68|12
1642093170000|2022-01-13 16:59:30|2402.08|2400.68|2401.83|2400.43|2402.08|2400.68|2401.83|2400.43|8
1642093190000|2022-01-13 16:59:50|2401.88|2400.38|2401.88|2400.38|2401.88|2400.38|2401.88|2400.38|0
1642093200000|2022-01-13 17:00:00|2401.8|2400.3|2401.72|2400.22|2401.84|2400.34|2401.57|2400.07|0
1642093210000|2022-01-13 17:00:10|2401.76|2400.26|2401.38|2399.88|2401.76|2400.26|2401.12|2399.62|0
1642093220000|2022-01-13 17:00:20|2401.35|2399.85|2400.9|2399.4|2401.35|2399.85|2400.9|2399.4|0
1642093230000|2022-01-13 17:00:30|2401.08|2399.58|2401.46|2399.96|2401.46|2399.96|2400.99|2399.49|0
1642093240000|2022-01-13 17:00:40|2401.42|2399.92|2401.46|2399.96|2401.72|2400.22|2401.38|2399.88|0
1642093250000|2022-01-13 17:00:50|2401.55|2400.05|2401.08|2399.58|2401.55|2400.05|2401.08|2399.58|0
1642093260000|2022-01-13 17:01:00|2401.05|2399.55|2401.08|2399.58|2401.12|2399.62|2400.78|2399.28|0
1642093270000|2022-01-13 17:01:10|2401.12|2399.62|2401.01|2399.51|2401.27|2399.77|2401.01|2399.51|0
1642093280000|2022-01-13 17:01:20|2400.97|2399.47|2400.74|2399.24|2400.97|2399.47|2400.67|2399.17|0
1642093290000|2022-01-13 17:01:30|2400.71|2399.21|2400.44|2398.94|2400.71|2399.21|2400.41|2398.91|0
1642093300000|2022-01-13 17:01:40|2400.46|2398.96|2400.74|2399.24|2400.74|2399.24|2400.44|2398.94|0
1642093310000|2022-01-13 17:01:50|2400.71|2399.21|2400.48|2398.98|2400.74|2399.24|2400.46|2398.96|0
1642093320000|2022-01-13 17:02:00|2400.52|2399.02|2400.44|2398.94|2400.71|2399.21|2400.44|2398.94|0
1642093330000|2022-01-13 17:02:10|2400.41|2398.91|2400.71|2399.21|2400.74|2399.24|2400.41|2398.91|0
1642093340000|2022-01-13 17:02:20|2400.67|2399.17|2400.71|2399.21|2400.97|2399.47|2400.67|2399.17|0
1642093350000|2022-01-13 17:02:30|2400.74|2399.24|2400.93|2399.43|2400.93|2399.43|2400.71|2399.21|0
1642093360000|2022-01-13 17:02:40|2400.89|2399.39|2400.93|2399.43|2400.93|2399.43|2400.89|2399.39|0
1642093370000|2022-01-13 17:02:50|2400.95|2399.45|2401.01|2399.51|2401.19|2399.69|2400.95|2399.45|0
1642093380000|2022-01-13 17:03:00|2401.05|2399.55|2401.27|2399.77|2401.27|2399.77|2401.01|2399.51|0
1642093390000|2022-01-13 17:03:10|2401.23|2399.73|2401.23|2399.73|2401.27|2399.77|2401.01|2399.51|0
1642093400000|2022-01-13 17:03:20|2401.19|2399.69|2400.93|2399.43|2401.19|2399.69|2400.78|2399.28|0
1642093410000|2022-01-13 17:03:30|2400.89|2399.39|2400.67|2399.17|2400.93|2399.43|2400.63|2399.13|0
1642093420000|2022-01-13 17:03:40|2400.63|2399.13|2400.63|2399.13|2400.67|2399.17|2400.59|2399.09|0
1642093430000|2022-01-13 17:03:50|2400.67|2399.17|2400.67|2399.17|2400.89|2399.39|2400.67|2399.17|0
1642093440000|2022-01-13 17:04:00|2400.63|2399.13|2400.63|2399.13|2400.67|2399.17|2400.59|2399.09|0
1642093450000|2022-01-13 17:04:10|2400.59|2399.09|2399.88|2398.38|2400.59|2399.09|2399.88|2398.38|0
1642093460000|2022-01-13 17:04:20|2399.69|2398.19|2399.17|2397.67|2399.69|2398.19|2399.09|2397.59|0
1642093470000|2022-01-13 17:04:30|2399.35|2397.85|2398.57|2397.07|2399.47|2397.97|2398.57|2397.07|0
1642093480000|2022-01-13 17:04:40|2398.6|2397.1|2398.52|2397.02|2398.83|2397.33|2398.25|2396.75|0
1642093490000|2022-01-13 17:04:50|2398.56|2397.06|2398.78|2397.28|2399|2397.5|2398.48|2396.98|0
1642093500000|2022-01-13 17:05:00|2398.76|2397.26|2398.22|2396.72|2398.82|2397.32|2398.18|2396.68|0
1642093510000|2022-01-13 17:05:10|2398.4|2396.9|2398.99|2397.49|2398.99|2397.49|2398.4|2396.9|0
1642093520000|2022-01-13 17:05:20|2399.08|2397.58|2399.08|2397.58|2399.42|2397.92|2398.89|2397.39|0
1642093530000|2022-01-13 17:05:30|2399.04|2397.54|2399.12|2397.62|2399.12|2397.62|2398.95|2397.45|0
1642093540000|2022-01-13 17:05:40|2399.08|2397.58|2399.08|2397.58|2399.12|2397.62|2398.86|2397.36|0
1642093550000|2022-01-13 17:05:50|2399.12|2397.62|2399.08|2397.58|2399.16|2397.66|2399.08|2397.58|0
1642093560000|2022-01-13 17:06:00|2399.12|2397.62|2398.69|2397.19|2399.12|2397.62|2398.69|2397.19|0
1642093570000|2022-01-13 17:06:10|2398.65|2397.15|2398.89|2397.39|2399.12|2397.62|2398.52|2397.02|0
1642093580000|2022-01-13 17:06:20|2398.99|2397.49|2398.89|2397.39|2399.16|2397.66|2398.86|2397.36|0
1642093590000|2022-01-13 17:06:30|2398.86|2397.36|2398.93|2397.43|2399.12|2397.62|2398.86|2397.36|0
1642093600000|2022-01-13 17:06:40|2398.89|2397.39|2399.38|2397.88|2399.42|2397.92|2398.89|2397.39|0
1642093610000|2022-01-13 17:06:50|2399.34|2397.84|2399.12|2397.62|2399.34|2397.84|2399.12|2397.62|0
1642093620000|2022-01-13 17:07:00|2399.16|2397.66|2399.19|2397.69|2399.19|2397.69|2398.89|2397.39|0
1642093630000|2022-01-13 17:07:10|2399.12|2397.62|2399.16|2397.66|2399.19|2397.69|2398.93|2397.43|0
1642093640000|2022-01-13 17:07:20|2399.19|2397.69|2399.23|2397.73|2399.42|2397.92|2399.12|2397.62|0
1642093650000|2022-01-13 17:07:30|2399.19|2397.69|2399.19|2397.69|2399.23|2397.73|2399.16|2397.66|0
1642093660000|2022-01-13 17:07:40|2399.16|2397.66|2398.93|2397.43|2399.19|2397.69|2398.89|2397.39|0
1642093670000|2022-01-13 17:07:50|2398.97|2397.47|2399.23|2397.73|2399.36|2397.86|2398.93|2397.43|0
1642093680000|2022-01-13 17:08:00|2399.33|2397.83|2399.47|2397.97|2399.6|2398.1|2399.23|2397.73|0
1642093690000|2022-01-13 17:08:10|2399.45|2397.95|2399.17|2397.67|2399.45|2397.95|2399.17|2397.67|0
1642093700000|2022-01-13 17:08:20|2399.21|2397.71|2399.13|2397.63|2399.21|2397.71|2399.1|2397.6|0
1642093710000|2022-01-13 17:08:30|2399.1|2397.6|2398.99|2397.49|2399.4|2397.9|2398.99|2397.49|0
1642093720000|2022-01-13 17:08:40|2398.95|2397.45|2399.17|2397.67|2399.21|2397.71|2398.95|2397.45|0
1642093730000|2022-01-13 17:08:50|2399.21|2397.71|2398.96|2397.46|2399.21|2397.71|2398.95|2397.45|0
1642093740000|2022-01-13 17:09:00|2399|2397.5|2399|2397.5|2399|2397.5|2398.96|2397.46|0
1642093750000|2022-01-13 17:09:10|2398.96|2397.46|2399.26|2397.76|2399.26|2397.76|2398.96|2397.46|0
1642093760000|2022-01-13 17:09:20|2399.22|2397.72|2399.17|2397.67|2399.3|2397.8|2399.03|2397.53|0
1642093770000|2022-01-13 17:09:30|2399.07|2397.57|2399.03|2397.53|2399.2|2397.7|2399|2397.5|0
1642093780000|2022-01-13 17:09:40|2399|2397.5|2398.75|2397.25|2399.03|2397.53|2398.66|2397.16|0
1642093790000|2022-01-13 17:09:50|2398.66|2397.16|2398.79|2397.29|2398.92|2397.42|2398.62|2397.12|0
1642093800000|2022-01-13 17:10:00|2398.83|2397.33|2398.79|2397.29|2399.02|2397.52|2398.75|2397.25|0
1642093810000|2022-01-13 17:10:10|2398.89|2397.39|2399.02|2397.52|2399.02|2397.52|2398.72|2397.22|0
1642093820000|2022-01-13 17:10:20|2398.98|2397.48|2398.94|2397.44|2398.98|2397.48|2398.81|2397.31|0
1642093830000|2022-01-13 17:10:30|2398.9|2397.4|2398.98|2397.48|2399.02|2397.52|2398.68|2397.18|0
1642093840000|2022-01-13 17:10:40|2399.02|2397.52|2398.85|2397.35|2399.2|2397.7|2398.85|2397.35|0
1642093850000|2022-01-13 17:10:50|2398.94|2397.44|2398.94|2397.44|2398.98|2397.48|2398.9|2397.4|0
1642093860000|2022-01-13 17:11:00|2398.85|2397.35|2398.68|2397.18|2398.94|2397.44|2398.68|2397.18|0
1642093870000|2022-01-13 17:11:10|2398.64|2397.14|2398.64|2397.14|2398.68|2397.18|2398.45|2396.95|0
1642093880000|2022-01-13 17:11:20|2398.62|2397.12|2398.51|2397.01|2398.68|2397.18|2398.38|2396.88|0
1642093890000|2022-01-13 17:11:30|2398.42|2396.92|2398.34|2396.84|2398.42|2396.92|2398.34|2396.84|0
1642093900000|2022-01-13 17:11:40|2398.38|2396.88|2398.38|2396.88|2398.42|2396.92|2398.34|2396.84|0
1642093910000|2022-01-13 17:11:50|2398.34|2396.84|2398.45|2396.95|2398.45|2396.95|2398.15|2396.65|0
1642093920000|2022-01-13 17:12:00|2398.49|2396.99|2398.68|2397.18|2398.72|2397.22|2398.49|2396.99|0
1642093930000|2022-01-13 17:12:10|2398.64|2397.14|2398.15|2396.65|2398.68|2397.18|2398.15|2396.65|0
1642093940000|2022-01-13 17:12:20|2398.11|2396.61|2398.11|2396.61|2398.15|2396.65|2398.11|2396.61|0
1642093950000|2022-01-13 17:12:30|2398.15|2396.65|2397.85|2396.35|2398.15|2396.65|2397.81|2396.31|0
1642093960000|2022-01-13 17:12:40|2397.89|2396.39|2398.11|2396.61|2398.19|2396.69|2397.89|2396.39|0
1642093970000|2022-01-13 17:12:50|2398.15|2396.65|2397.89|2396.39|2398.19|2396.69|2397.85|2396.35|0
1642093980000|2022-01-13 17:13:00|2397.93|2396.43|2397.81|2396.31|2397.93|2396.43|2397.76|2396.26|0
1642093990000|2022-01-13 17:13:10|2397.85|2396.35|2397.55|2396.05|2397.89|2396.39|2397.55|2396.05|0
1642094000000|2022-01-13 17:13:20|2397.59|2396.09|2397.29|2395.79|2397.59|2396.09|2397.29|2395.79|0
1642094010000|2022-01-13 17:13:30|2397.21|2395.71|2396.91|2395.41|2397.21|2395.71|2396.87|2395.37|0
1642094020000|2022-01-13 17:13:40|2396.93|2395.43|2397.18|2395.68|2397.18|2395.68|2396.91|2395.41|0
1642094030000|2022-01-13 17:13:50|2397.19|2395.69|2397.18|2395.68|2397.21|2395.71|2397.18|2395.68|0
1642094040000|2022-01-13 17:14:00|2397.08|2395.58|2397.22|2395.72|2397.24|2395.74|2396.95|2395.45|0
1642094050000|2022-01-13 17:14:10|2397.21|2395.71|2397.24|2395.74|2397.24|2395.74|2396.9|2395.4|0
1642094060000|2022-01-13 17:14:20|2397.21|2395.71|2396.87|2395.37|2397.21|2395.71|2396.64|2395.14|0
1642094070000|2022-01-13 17:14:30|2396.77|2395.27|2396.66|2395.16|2396.98|2395.48|2396.64|2395.14|0
1642094080000|2022-01-13 17:14:40|2396.64|2395.14|2396.68|2395.18|2396.72|2395.22|2396.64|2395.14|0
1642094090000|2022-01-13 17:14:50|2396.64|2395.14|2396.46|2394.96|2396.66|2395.16|2396.38|2394.88|0
1642094100000|2022-01-13 17:15:00|2396.42|2394.92|2396.38|2394.88|2396.46|2394.96|2396.34|2394.84|0
1642094110000|2022-01-13 17:15:10|2396.34|2394.84|2394.8|2393.3|2396.34|2394.84|2394.76|2393.26|0
1642094120000|2022-01-13 17:15:20|2394.76|2393.26|2393.82|2392.32|2394.8|2393.3|2393.71|2392.21|0
1642094130000|2022-01-13 17:15:30|2393.75|2392.25|2393.18|2391.68|2394.01|2392.51|2393.11|2391.61|0
1642094140000|2022-01-13 17:15:40|2393.15|2391.65|2393.71|2392.21|2393.71|2392.21|2392.92|2391.42|0
1642094150000|2022-01-13 17:15:50|2393.75|2392.25|2393.86|2392.36|2393.86|2392.36|2393.58|2392.08|0
1642094160000|2022-01-13 17:16:00|2393.88|2392.38|2393.36|2391.86|2393.9|2392.4|2393.34|2391.84|0
1642094170000|2022-01-13 17:16:10|2393.38|2391.88|2392.81|2391.31|2393.38|2391.88|2392.59|2391.09|0
1642094180000|2022-01-13 17:16:20|2392.77|2391.27|2392.55|2391.05|2392.81|2391.31|2392.51|2391.01|0
1642094190000|2022-01-13 17:16:30|2392.59|2391.09|2392.4|2390.9|2392.59|2391.09|2392.21|2390.71|0
1642094200000|2022-01-13 17:16:40|2392.5|2391|2392.5|2391|2392.68|2391.18|2392.27|2390.77|0
1642094210000|2022-01-13 17:16:50|2392.53|2391.03|2392.38|2390.88|2392.53|2391.03|2392.08|2390.58|0
1642094220000|2022-01-13 17:17:00|2392.31|2390.81|2392.08|2390.58|2392.34|2390.84|2391.9|2390.4|0
1642094230000|2022-01-13 17:17:10|2392|2390.5|2392.12|2390.62|2392.12|2390.62|2391.82|2390.32|0
1642094240000|2022-01-13 17:17:20|2392.08|2390.58|2391.97|2390.47|2392.12|2390.62|2391.86|2390.36|0
1642094250000|2022-01-13 17:17:30|2392.05|2390.55|2391.67|2390.17|2392.23|2390.73|2391.67|2390.17|0
1642094260000|2022-01-13 17:17:40|2391.71|2390.21|2391.71|2390.21|2391.93|2390.43|2391.67|2390.17|0
1642094270000|2022-01-13 17:17:50|2391.75|2390.25|2391.33|2389.83|2391.75|2390.25|2390.77|2389.27|0
1642094280000|2022-01-13 17:18:00|2391.29|2389.79|2391.11|2389.61|2391.71|2390.21|2390.77|2389.27|0
1642094290000|2022-01-13 17:18:10|2391.07|2389.57|2391.34|2389.84|2391.67|2390.17|2391.07|2389.57|0
1642094300000|2022-01-13 17:18:20|2391.3|2389.8|2390.63|2389.13|2391.34|2389.84|2390.61|2389.11|0
1642094310000|2022-01-13 17:18:30|2390.81|2389.31|2390.97|2389.47|2391.41|2389.91|2390.81|2389.31|0
1642094320000|2022-01-13 17:18:40|2391|2389.5|2391.19|2389.69|2391.19|2389.69|2390.85|2389.35|0
1642094330000|2022-01-13 17:18:50|2391.28|2389.78|2391.08|2389.58|2391.28|2389.78|2391.04|2389.54|0
1642094340000|2022-01-13 17:19:00|2391.17|2389.67|2390.81|2389.31|2391.17|2389.67|2390.77|2389.27|0
1642094350000|2022-01-13 17:19:10|2390.85|2389.35|2391.15|2389.65|2391.15|2389.65|2390.76|2389.26|0
1642094360000|2022-01-13 17:19:20|2391.19|2389.69|2391.11|2389.61|2391.19|2389.69|2390.72|2389.22|0
1642094370000|2022-01-13 17:19:30|2391.08|2389.58|2390.7|2389.2|2391.08|2389.58|2390.7|2389.2|0
1642094380000|2022-01-13 17:19:40|2390.79|2389.29|2390.21|2388.71|2390.79|2389.29|2389.86|2388.36|0
1642094390000|2022-01-13 17:19:50|2390.12|2388.62|2390.72|2389.22|2390.76|2389.26|2390.12|2388.62|0
1642094400000|2022-01-13 17:20:00|2390.7|2389.2|2389.8|2388.3|2390.72|2389.22|2389.76|2388.26|0
1642094410000|2022-01-13 17:20:10|2389.72|2388.22|2389.72|2388.22|2389.98|2388.48|2389.46|2387.96|0
1642094420000|2022-01-13 17:20:20|2389.76|2388.26|2389.46|2387.96|2389.98|2388.48|2389.25|2387.75|0
1642094430000|2022-01-13 17:20:30|2389.42|2387.92|2389.38|2387.88|2389.6|2388.1|2389.12|2387.62|0
1642094440000|2022-01-13 17:20:40|2389.34|2387.84|2388.82|2387.32|2389.38|2387.88|2388.82|2387.32|0
1642094450000|2022-01-13 17:20:50|2388.78|2387.28|2388.59|2387.09|2388.89|2387.39|2388.56|2387.06|0
1642094460000|2022-01-13 17:21:00|2388.56|2387.06|2388.18|2386.68|2388.56|2387.06|2388.09|2386.59|0
1642094470000|2022-01-13 17:21:10|2388.1|2386.6|2388.14|2386.64|2388.18|2386.68|2387.8|2386.3|0
1642094480000|2022-01-13 17:21:20|2388.16|2386.66|2388.06|2386.56|2388.36|2386.86|2387.97|2386.47|0
1642094490000|2022-01-13 17:21:30|2388.1|2386.6|2387.46|2385.96|2388.14|2386.64|2387.37|2385.87|0
1642094500000|2022-01-13 17:21:40|2387.37|2385.87|2387.51|2386.01|2387.51|2386.01|2387.09|2385.59|0
1642094510000|2022-01-13 17:21:50|2387.49|2385.99|2388.11|2386.61|2388.11|2386.61|2387.49|2385.99|0
1642094520000|2022-01-13 17:22:00|2388.07|2386.57|2387.81|2386.31|2388.33|2386.83|2387.73|2386.23|0
1642094530000|2022-01-13 17:22:10|2387.9|2386.4|2387.61|2386.11|2388.03|2386.53|2387.52|2386.02|0
1642094540000|2022-01-13 17:22:20|2387.52|2386.02|2387.72|2386.22|2387.88|2386.38|2387.52|2386.02|0
1642094550000|2022-01-13 17:22:30|2387.53|2386.03|2388.43|2386.93|2388.47|2386.97|2387.27|2385.77|0
1642094560000|2022-01-13 17:22:40|2388.52|2387.02|2388.98|2387.48|2389.32|2387.82|2388.52|2387.02|0
1642094570000|2022-01-13 17:22:50|2389.02|2387.52|2389.31|2387.81|2389.31|2387.81|2388.78|2387.28|0
1642094580000|2022-01-13 17:23:00|2389.35|2387.85|2389.08|2387.58|2389.38|2387.88|2388.74|2387.24|0
1642094590000|2022-01-13 17:23:10|2389.12|2387.62|2389.35|2387.85|2389.57|2388.07|2389.05|2387.55|0
1642094600000|2022-01-13 17:23:20|2389.31|2387.81|2389.27|2387.77|2389.38|2387.88|2389.05|2387.55|0
1642094610000|2022-01-13 17:23:30|2389.35|2387.85|2389.62|2388.12|2389.62|2388.12|2389.02|2387.52|0
1642094620000|2022-01-13 17:23:40|2389.54|2388.04|2389.06|2387.56|2389.58|2388.08|2389.06|2387.56|0
1642094630000|2022-01-13 17:23:50|2389.15|2387.65|2389.06|2387.56|2389.28|2387.78|2388.94|2387.44|0
1642094640000|2022-01-13 17:24:00|2389.09|2387.59|2389.02|2387.52|2389.32|2387.82|2389.02|2387.52|0
1642094650000|2022-01-13 17:24:10|2388.98|2387.48|2388.42|2386.92|2389.06|2387.56|2388.38|2386.88|0
1642094660000|2022-01-13 17:24:20|2388.51|2387.01|2389.16|2387.66|2389.2|2387.7|2388.47|2386.97|0
1642094670000|2022-01-13 17:24:30|2389.2|2387.7|2389.36|2387.86|2389.92|2388.42|2389.2|2387.7|0
1642094680000|2022-01-13 17:24:40|2389.32|2387.82|2389.97|2388.47|2389.97|2388.47|2389.06|2387.56|0
1642094690000|2022-01-13 17:24:50|2390.01|2388.51|2389.88|2388.38|2390.27|2388.77|2389.71|2388.21|0
1642094700000|2022-01-13 17:25:00|2389.97|2388.47|2389.71|2388.21|2390.01|2388.51|2389.45|2387.95|0
1642094710000|2022-01-13 17:25:10|2389.62|2388.12|2389.84|2388.34|2389.84|2388.34|2389.49|2387.99|0
1642094720000|2022-01-13 17:25:20|2389.75|2388.25|2389.94|2388.44|2389.97|2388.47|2389.71|2388.21|0
1642094730000|2022-01-13 17:25:30|2389.97|2388.47|2390.41|2388.91|2390.54|2389.04|2389.97|2388.47|0
1642094740000|2022-01-13 17:25:40|2390.37|2388.87|2390.52|2389.02|2390.61|2389.11|2390.27|2388.77|0
1642094750000|2022-01-13 17:25:50|2390.43|2388.93|2390.39|2388.89|2390.56|2389.06|2390.26|2388.76|0
1642094760000|2022-01-13 17:26:00|2390.31|2388.81|2390.69|2389.19|2390.69|2389.19|2389.96|2388.46|0
1642094770000|2022-01-13 17:26:10|2390.67|2389.17|2390.62|2389.12|2390.81|2389.31|2390.43|2388.93|0
1642094780000|2022-01-13 17:26:20|2390.59|2389.09|2390.89|2389.39|2390.89|2389.39|2390.51|2389.01|0
1642094790000|2022-01-13 17:26:30|2390.85|2389.35|2390.32|2388.82|2390.85|2389.35|2390.3|2388.8|0
1642094800000|2022-01-13 17:26:40|2390.36|2388.86|2389.95|2388.45|2390.36|2388.86|2389.76|2388.26|0
1642094810000|2022-01-13 17:26:50|2389.91|2388.41|2389.95|2388.45|2389.98|2388.48|2389.68|2388.18|0
1642094820000|2022-01-13 17:27:00|2389.91|2388.41|2390.02|2388.52|2390.51|2389.01|2389.91|2388.41|0
1642094830000|2022-01-13 17:27:10|2389.98|2388.48|2389.57|2388.07|2389.98|2388.48|2389.35|2387.85|0
1642094840000|2022-01-13 17:27:20|2389.53|2388.03|2389.79|2388.29|2389.91|2388.41|2389.53|2388.03|0
1642094850000|2022-01-13 17:27:30|2389.83|2388.33|2389.87|2388.37|2390.11|2388.61|2389.7|2388.2|0
1642094860000|2022-01-13 17:27:40|2389.83|2388.33|2389.87|2388.37|2389.91|2388.41|2389.61|2388.11|0
1642094870000|2022-01-13 17:27:50|2389.83|2388.33|2389.79|2388.29|2389.85|2388.35|2389.61|2388.11|0
1642094880000|2022-01-13 17:28:00|2389.83|2388.33|2389.91|2388.41|2390.39|2388.89|2389.83|2388.33|0
1642094890000|2022-01-13 17:28:10|2390|2388.5|2390.17|2388.67|2390.47|2388.97|2389.91|2388.41|0
1642094900000|2022-01-13 17:28:20|2390.13|2388.63|2390.13|2388.63|2390.36|2388.86|2390.09|2388.59|0
1642094910000|2022-01-13 17:28:30|2390.04|2388.54|2390.39|2388.89|2390.43|2388.93|2389.79|2388.29|0
1642094920000|2022-01-13 17:28:40|2390.36|2388.86|2390.84|2389.34|2390.88|2389.38|2390.36|2388.86|0
1642094930000|2022-01-13 17:28:50|2390.8|2389.3|2390.8|2389.3|2390.88|2389.38|2390.62|2389.12|0
1642094940000|2022-01-13 17:29:00|2390.71|2389.21|2390.62|2389.12|2390.71|2389.21|2390.54|2389.04|0
1642094950000|2022-01-13 17:29:10|2390.71|2389.21|2390|2388.5|2390.71|2389.21|2389.98|2388.48|0
1642094960000|2022-01-13 17:29:20|2389.98|2388.48|2389.45|2387.95|2390.02|2388.52|2389.42|2387.92|0
1642094970000|2022-01-13 17:29:30|2389.42|2387.92|2389.53|2388.03|2389.79|2388.29|2389.19|2387.69|0
1642094980000|2022-01-13 17:29:40|2389.54|2388.04|2390.37|2388.87|2390.37|2388.87|2389.54|2388.04|0
1642094990000|2022-01-13 17:29:50|2390.4|2388.9|2389.62|2388.12|2390.4|2388.9|2389.58|2388.08|0
1642095000000|2022-01-13 17:30:00|2389.58|2388.08|2389.09|2387.59|2389.58|2388.08|2388.9|2387.4|0
1642095010000|2022-01-13 17:30:10|2389.07|2387.57|2388.75|2387.25|2389.13|2387.63|2388.71|2387.21|0
1642095020000|2022-01-13 17:30:20|2388.79|2387.29|2388.43|2386.93|2388.79|2387.29|2388.04|2386.54|0
1642095030000|2022-01-13 17:30:30|2388.39|2386.89|2388.26|2386.76|2388.53|2387.03|2387.89|2386.39|0
1642095040000|2022-01-13 17:30:40|2388.22|2386.72|2387.96|2386.46|2388.45|2386.95|2387.96|2386.46|0
1642095050000|2022-01-13 17:30:50|2387.92|2386.42|2388.12|2386.62|2388.12|2386.62|2387.62|2386.12|0
1642095060000|2022-01-13 17:31:00|2388.19|2386.69|2388.98|2387.48|2389.46|2387.96|2388.12|2386.62|0
1642095070000|2022-01-13 17:31:10|2388.94|2387.44|2389.89|2388.39|2390.16|2388.66|2388.85|2387.35|0
1642095080000|2022-01-13 17:31:20|2389.93|2388.43|2390.1|2388.6|2390.23|2388.73|2389.93|2388.43|0
1642095090000|2022-01-13 17:31:30|2390.19|2388.69|2389.89|2388.39|2390.19|2388.69|2389.63|2388.13|0
1642095100000|2022-01-13 17:31:40|2389.93|2388.43|2389.86|2388.36|2389.95|2388.45|2389.8|2388.3|0
1642095110000|2022-01-13 17:31:50|2389.82|2388.32|2389.87|2388.37|2390.1|2388.6|2389.59|2388.09|0
1642095120000|2022-01-13 17:32:00|2389.83|2388.33|2389.83|2388.33|2389.87|2388.37|2389.57|2388.07|0
1642095130000|2022-01-13 17:32:10|2389.74|2388.24|2389.87|2388.37|2389.91|2388.41|2389.7|2388.2|0
1642095140000|2022-01-13 17:32:20|2389.91|2388.41|2390.25|2388.75|2390.6|2389.1|2389.91|2388.41|0
1642095150000|2022-01-13 17:32:30|2390.21|2388.71|2390.57|2389.07|2390.7|2389.2|2390.17|2388.67|0
1642095160000|2022-01-13 17:32:40|2390.53|2389.03|2390.57|2389.07|2390.61|2389.11|2390.53|2389.03|0
1642095170000|2022-01-13 17:32:50|2390.61|2389.11|2390.67|2389.17|2390.91|2389.41|2390.48|2388.98|0
1642095180000|2022-01-13 17:33:00|2390.69|2389.19|2390.78|2389.28|2390.95|2389.45|2390.48|2388.98|0
1642095190000|2022-01-13 17:33:10|2390.69|2389.19|2391.17|2389.67|2391.17|2389.67|2390.61|2389.11|0
1642095200000|2022-01-13 17:33:20|2391.21|2389.71|2391.23|2389.73|2391.47|2389.97|2391.1|2389.6|0
1642095210000|2022-01-13 17:33:30|2391.13|2389.63|2391.28|2389.78|2391.51|2390.01|2391.06|2389.56|0
1642095220000|2022-01-13 17:33:40|2391.32|2389.82|2391.62|2390.12|2391.81|2390.31|2391.26|2389.76|0
1642095230000|2022-01-13 17:33:50|2391.53|2390.03|2391.84|2390.34|2391.84|2390.34|2391.34|2389.84|0
1642095240000|2022-01-13 17:34:00|2391.82|2390.32|2391.58|2390.08|2391.82|2390.32|2391.32|2389.82|0
1642095250000|2022-01-13 17:34:10|2391.62|2390.12|2391.84|2390.34|2391.88|2390.38|2391.58|2390.08|0
1642095260000|2022-01-13 17:34:20|2391.88|2390.38|2391.54|2390.04|2391.96|2390.46|2391.32|2389.82|0
1642095270000|2022-01-13 17:34:30|2391.51|2390.01|2391.63|2390.13|2391.67|2390.17|2391.28|2389.78|0
1642095280000|2022-01-13 17:34:40|2391.67|2390.17|2391.89|2390.39|2391.89|2390.39|2391.63|2390.13|0
1642095290000|2022-01-13 17:34:50|2391.93|2390.43|2391.85|2390.35|2391.93|2390.43|2391.85|2390.35|0
1642095300000|2022-01-13 17:35:00|2391.89|2390.39|2392.64|2391.14|2392.64|2391.14|2391.59|2390.09|0
1642095310000|2022-01-13 17:35:10|2392.6|2391.1|2392.94|2391.44|2392.94|2391.44|2392.34|2390.84|0
1642095320000|2022-01-13 17:35:20|2392.9|2391.4|2392.94|2391.44|2393.24|2391.74|2392.9|2391.4|0
1642095330000|2022-01-13 17:35:30|2393.03|2391.53|2393.47|2391.97|2393.47|2391.97|2392.87|2391.37|0
1642095340000|2022-01-13 17:35:40|2393.37|2391.87|2393.37|2391.87|2393.47|2391.97|2393.18|2391.68|0
1642095350000|2022-01-13 17:35:50|2393.27|2391.77|2392.92|2391.42|2393.44|2391.94|2392.92|2391.42|0
1642095360000|2022-01-13 17:36:00|2392.88|2391.38|2393.63|2392.13|2393.71|2392.21|2392.88|2391.38|0
1642095370000|2022-01-13 17:36:10|2393.59|2392.09|2393.41|2391.91|2393.59|2392.09|2393.11|2391.61|0
1642095380000|2022-01-13 17:36:20|2393.31|2391.81|2393.44|2391.94|2393.71|2392.21|2393.31|2391.81|0
1642095390000|2022-01-13 17:36:30|2393.41|2391.91|2393.07|2391.57|2393.41|2391.91|2393.07|2391.57|0
1642095400000|2022-01-13 17:36:40|2393.16|2391.66|2392.77|2391.27|2393.16|2391.66|2392.67|2391.17|0
1642095410000|2022-01-13 17:36:50|2392.73|2391.23|2392.53|2391.03|2392.92|2391.42|2392.43|2390.93|0
1642095420000|2022-01-13 17:37:00|2392.43|2390.93|2391.96|2390.46|2392.43|2390.93|2391.96|2390.46|0
1642095430000|2022-01-13 17:37:10|2392.06|2390.56|2392.13|2390.63|2392.17|2390.67|2392.06|2390.56|0
1642095440000|2022-01-13 17:37:20|2392.17|2390.67|2392.13|2390.63|2392.39|2390.89|2391.87|2390.37|0
1642095450000|2022-01-13 17:37:30|2392.17|2390.67|2391.87|2390.37|2392.17|2390.67|2391.87|2390.37|0
1642095460000|2022-01-13 17:37:40|2391.83|2390.33|2391.79|2390.29|2391.83|2390.33|2391.57|2390.07|0
1642095470000|2022-01-13 17:37:50|2391.83|2390.33|2391.7|2390.2|2391.83|2390.33|2391.61|2390.11|0
1642095480000|2022-01-13 17:38:00|2391.79|2390.29|2391.53|2390.03|2391.79|2390.29|2391.53|2390.03|0
1642095490000|2022-01-13 17:38:10|2391.49|2389.99|2390.93|2389.43|2391.49|2389.99|2390.93|2389.43|0
1642095500000|2022-01-13 17:38:20|2390.97|2389.47|2391.29|2389.79|2391.29|2389.79|2390.89|2389.39|0
1642095510000|2022-01-13 17:38:30|2391.19|2389.69|2391.98|2390.48|2392.02|2390.52|2391.12|2389.62|0
1642095520000|2022-01-13 17:38:40|2392.02|2390.52|2392.24|2390.74|2392.28|2390.78|2392.02|2390.52|0
1642095530000|2022-01-13 17:38:50|2392.28|2390.78|2392.54|2391.04|2392.54|2391.04|2392.24|2390.74|0
1642095540000|2022-01-13 17:39:00|2392.5|2391|2392.84|2391.34|2393.44|2391.94|2392.5|2391|0
1642095550000|2022-01-13 17:39:10|2392.88|2391.38|2392.84|2391.34|2393.07|2391.57|2392.8|2391.3|0
1642095560000|2022-01-13 17:39:20|2392.77|2391.27|2392.54|2391.04|2392.84|2391.34|2392.54|2391.04|0
1642095570000|2022-01-13 17:39:30|2392.5|2391|2392.67|2391.17|2392.77|2391.27|2392.47|2390.97|0
1642095580000|2022-01-13 17:39:40|2392.77|2391.27|2392.84|2391.34|2392.88|2391.38|2392.67|2391.17|0
1642095590000|2022-01-13 17:39:50|2392.75|2391.25|2392.97|2391.47|2393.1|2391.6|2392.75|2391.25|0
1642095600000|2022-01-13 17:40:00|2392.88|2391.38|2393.25|2391.75|2393.33|2391.83|2392.88|2391.38|0
1642095610000|2022-01-13 17:40:10|2393.29|2391.79|2392.95|2391.45|2393.29|2391.79|2392.91|2391.41|0
1642095620000|2022-01-13 17:40:20|2392.97|2391.47|2392.65|2391.15|2392.99|2391.49|2392.52|2391.02|0
1642095630000|2022-01-13 17:40:30|2392.61|2391.11|2392.91|2391.41|2392.91|2391.41|2392.52|2391.02|0
1642095640000|2022-01-13 17:40:40|2392.82|2391.32|2392.69|2391.19|2392.91|2391.41|2392.65|2391.15|0
1642095650000|2022-01-13 17:40:50|2392.65|2391.15|2392.09|2390.59|2392.65|2391.15|2392|2390.5|0
1642095660000|2022-01-13 17:41:00|2392.13|2390.63|2392.47|2390.97|2392.5|2391|2392.13|2390.63|0
1642095670000|2022-01-13 17:41:10|2392.37|2390.87|2392.39|2390.89|2392.47|2390.97|2392.37|2390.87|0
1642095680000|2022-01-13 17:41:20|2392.43|2390.93|2392.43|2390.93|2392.56|2391.06|2392.41|2390.91|0
1642095690000|2022-01-13 17:41:30|2392.41|2390.91|2392.22|2390.72|2392.43|2390.93|2392.05|2390.55|0
1642095700000|2022-01-13 17:41:40|2392.31|2390.81|2392.09|2390.59|2392.31|2390.81|2392.05|2390.55|0
1642095710000|2022-01-13 17:41:50|2392.13|2390.63|2392.13|2390.63|2392.17|2390.67|2392.09|2390.59|0
1642095720000|2022-01-13 17:42:00|2392.09|2390.59|2392.09|2390.59|2392.39|2390.89|2392.09|2390.59|0
1642095730000|2022-01-13 17:42:10|2392.13|2390.63|2391.68|2390.18|2392.13|2390.63|2391.68|2390.18|0
1642095740000|2022-01-13 17:42:20|2391.64|2390.14|2391.26|2389.76|2391.64|2390.14|2391.26|2389.76|0
1642095750000|2022-01-13 17:42:30|2391.3|2389.8|2391.38|2389.88|2391.47|2389.97|2391.3|2389.8|0
1642095760000|2022-01-13 17:42:40|2391.34|2389.84|2391.64|2390.14|2391.68|2390.18|2391.34|2389.84|0
1642095770000|2022-01-13 17:42:50|2391.68|2390.18|2391.79|2390.29|2391.94|2390.44|2391.68|2390.18|0
1642095780000|2022-01-13 17:43:00|2391.89|2390.39|2392.02|2390.52|2392.28|2390.78|2391.85|2390.35|0
1642095790000|2022-01-13 17:43:10|2391.98|2390.48|2391.76|2390.26|2391.98|2390.48|2391.68|2390.18|0
1642095800000|2022-01-13 17:43:20|2391.72|2390.22|2391.19|2389.69|2391.72|2390.22|2391.15|2389.65|0
1642095810000|2022-01-13 17:43:30|2391.23|2389.73|2390.97|2389.47|2391.32|2389.82|2390.93|2389.43|0
1642095820000|2022-01-13 17:43:40|2391.15|2389.65|2391.23|2389.73|2391.49|2389.99|2391.15|2389.65|0
1642095830000|2022-01-13 17:43:50|2391.19|2389.69|2391.01|2389.51|2391.19|2389.69|2390.74|2389.24|0
1642095840000|2022-01-13 17:44:00|2390.97|2389.47|2390.71|2389.21|2391.01|2389.51|2390.71|2389.21|0
1642095850000|2022-01-13 17:44:10|2390.74|2389.24|2390.93|2389.43|2391.01|2389.51|2390.74|2389.24|0
1642095860000|2022-01-13 17:44:20|2390.74|2389.24|2390.93|2389.43|2391.23|2389.73|2390.74|2389.24|0
1642095870000|2022-01-13 17:44:30|2390.91|2389.41|2390.89|2389.39|2390.93|2389.43|2390.67|2389.17|0
1642095880000|2022-01-13 17:44:40|2390.85|2389.35|2390.89|2389.39|2391.12|2389.62|2390.85|2389.35|0
1642095890000|2022-01-13 17:44:50|2390.78|2389.28|2390.83|2389.33|2390.87|2389.37|2390.55|2389.05|0
1642095900000|2022-01-13 17:45:00|2390.87|2389.37|2391.39|2389.89|2391.39|2389.89|2390.87|2389.37|0
1642095910000|2022-01-13 17:45:10|2391.43|2389.93|2391.84|2390.34|2392.11|2390.61|2391.39|2389.89|0
1642095920000|2022-01-13 17:45:20|2391.94|2390.44|2391.13|2389.63|2392.07|2390.57|2391.13|2389.63|0
1642095930000|2022-01-13 17:45:30|2391.11|2389.61|2390.87|2389.37|2391.11|2389.61|2390.87|2389.37|0
1642095940000|2022-01-13 17:45:40|2390.83|2389.33|2390.64|2389.14|2390.87|2389.37|2390.6|2389.1|0
1642095950000|2022-01-13 17:45:50|2390.83|2389.33|2390|2388.5|2390.83|2389.33|2389.78|2388.28|0
1642095960000|2022-01-13 17:46:00|2389.96|2388.46|2390|2388.5|2390.34|2388.84|2389.78|2388.28|0
1642095970000|2022-01-13 17:46:10|2389.96|2388.46|2390.1|2388.6|2390.3|2388.8|2389.93|2388.43|0
1642095980000|2022-01-13 17:46:20|2390|2388.5|2389.96|2388.46|2390.1|2388.6|2389.93|2388.43|0
1642095990000|2022-01-13 17:46:30|2389.87|2388.37|2389.93|2388.43|2390.1|2388.6|2389.79|2388.29|0
1642096000000|2022-01-13 17:46:40|2389.89|2388.39|2389.89|2388.39|2390.15|2388.65|2389.79|2388.29|0
1642096010000|2022-01-13 17:46:50|2389.85|2388.35|2389.96|2388.46|2389.96|2388.46|2389.85|2388.35|0
1642096020000|2022-01-13 17:47:00|2390.06|2388.56|2390.45|2388.95|2390.45|2388.95|2389.89|2388.39|0
1642096030000|2022-01-13 17:47:10|2390.43|2388.93|2390.37|2388.87|2390.45|2388.95|2390.24|2388.74|0
1642096040000|2022-01-13 17:47:20|2390.41|2388.91|2389.51|2388.01|2390.41|2388.91|2389.51|2388.01|0
1642096050000|2022-01-13 17:47:30|2389.42|2387.92|2388.95|2387.45|2389.43|2387.93|2388.95|2387.45|0
1642096060000|2022-01-13 17:47:40|2388.91|2387.41|2389.25|2387.75|2389.51|2388.01|2388.65|2387.15|0
1642096070000|2022-01-13 17:47:50|2389.21|2387.71|2389.02|2387.52|2389.25|2387.75|2388.95|2387.45|0
1642096080000|2022-01-13 17:48:00|2388.99|2387.49|2388.72|2387.22|2388.99|2387.49|2388.65|2387.15|0
1642096090000|2022-01-13 17:48:10|2388.76|2387.26|2388.69|2387.19|2388.95|2387.45|2388.69|2387.19|0
1642096100000|2022-01-13 17:48:20|2388.65|2387.15|2388.65|2387.15|2388.69|2387.19|2388.39|2386.89|0
1642096110000|2022-01-13 17:48:30|2388.61|2387.11|2388.69|2387.19|2388.69|2387.19|2388.42|2386.92|0
1642096120000|2022-01-13 17:48:40|2388.67|2387.17|2387.93|2386.43|2388.72|2387.22|2387.93|2386.43|0
1642096130000|2022-01-13 17:48:50|2387.97|2386.47|2388.35|2386.85|2388.48|2386.98|2387.75|2386.25|0
1642096140000|2022-01-13 17:49:00|2388.44|2386.94|2388.76|2387.26|2388.95|2387.45|2388.16|2386.66|0
1642096150000|2022-01-13 17:49:10|2388.72|2387.22|2388.95|2387.45|2389.02|2387.52|2388.59|2387.09|0
1642096160000|2022-01-13 17:49:20|2388.91|2387.41|2389.04|2387.54|2389.04|2387.54|2388.69|2387.19|0
1642096170000|2022-01-13 17:49:30|2389|2387.5|2388.35|2386.85|2389|2387.5|2388.35|2386.85|0
1642096180000|2022-01-13 17:49:40|2388.31|2386.81|2388.27|2386.77|2388.61|2387.11|2388.14|2386.64|0
1642096190000|2022-01-13 17:49:50|2388.31|2386.81|2388.53|2387.03|2388.87|2387.37|2388.27|2386.77|0
1642096200000|2022-01-13 17:50:00|2388.51|2387.01|2388.41|2386.91|2388.54|2387.04|2388.24|2386.74|0
1642096210000|2022-01-13 17:50:10|2388.32|2386.82|2388.28|2386.78|2388.51|2387.01|2388.28|2386.78|0
1642096220000|2022-01-13 17:50:20|2388.24|2386.74|2388.24|2386.74|2388.32|2386.82|2388.06|2386.56|0
1642096230000|2022-01-13 17:50:30|2388.28|2386.78|2388.31|2386.81|2388.31|2386.81|2388.27|2386.77|0
1642096240000|2022-01-13 17:50:40|2388.27|2386.77|2387.75|2386.25|2388.31|2386.81|2387.75|2386.25|0
1642096250000|2022-01-13 17:50:50|2387.78|2386.28|2388.46|2386.96|2388.46|2386.96|2387.78|2386.28|0
1642096260000|2022-01-13 17:51:00|2388.42|2386.92|2388.99|2387.49|2389.12|2387.62|2388.42|2386.92|0
1642096270000|2022-01-13 17:51:10|2389.02|2387.52|2389.13|2387.63|2389.17|2387.67|2388.91|2387.41|0
1642096280000|2022-01-13 17:51:20|2389.17|2387.67|2390.07|2388.57|2390.07|2388.57|2389.17|2387.67|0
1642096290000|2022-01-13 17:51:30|2390|2388.5|2390.3|2388.8|2390.3|2388.8|2389.96|2388.46|0
1642096300000|2022-01-13 17:51:40|2390.26|2388.76|2390.04|2388.54|2390.26|2388.76|2390|2388.5|0
1642096310000|2022-01-13 17:51:50|2390.07|2388.57|2390.17|2388.67|2390.26|2388.76|2389.92|2388.42|0
1642096320000|2022-01-13 17:52:00|2390.07|2388.57|2390.6|2389.1|2390.9|2389.4|2390.07|2388.57|0
1642096330000|2022-01-13 17:52:10|2390.56|2389.06|2389.96|2388.46|2390.56|2389.06|2389.96|2388.46|0
1642096340000|2022-01-13 17:52:20|2389.87|2388.37|2389.68|2388.18|2389.96|2388.46|2389.66|2388.16|0
1642096350000|2022-01-13 17:52:30|2389.66|2388.16|2389.1|2387.6|2389.7|2388.2|2389.1|2387.6|0
1642096360000|2022-01-13 17:52:40|2389.08|2387.58|2388.83|2387.33|2389.1|2387.6|2388.83|2387.33|0
1642096370000|2022-01-13 17:52:50|2388.87|2387.37|2388.96|2387.46|2389|2387.5|2388.76|2387.26|0
1642096380000|2022-01-13 17:53:00|2389|2387.5|2388.8|2387.3|2389.1|2387.6|2388.8|2387.3|0
1642096390000|2022-01-13 17:53:10|2388.76|2387.26|2388.53|2387.03|2388.76|2387.26|2388.5|2387|0
1642096400000|2022-01-13 17:53:20|2388.57|2387.07|2388.31|2386.81|2388.57|2387.07|2388.31|2386.81|0
1642096410000|2022-01-13 17:53:30|2388.35|2386.85|2387.67|2386.17|2388.46|2386.96|2387.67|2386.17|0
1642096420000|2022-01-13 17:53:40|2387.71|2386.21|2387.9|2386.4|2388.12|2386.62|2387.67|2386.17|0
1642096430000|2022-01-13 17:53:50|2387.94|2386.44|2387.98|2386.48|2388.2|2386.7|2387.9|2386.4|0
1642096440000|2022-01-13 17:54:00|2387.94|2386.44|2387.86|2386.36|2388.12|2386.62|2387.67|2386.17|0
1642096450000|2022-01-13 17:54:10|2387.9|2386.4|2387.86|2386.36|2387.9|2386.4|2387.77|2386.27|0
1642096460000|2022-01-13 17:54:20|2387.82|2386.32|2387.9|2386.4|2388.16|2386.66|2387.64|2386.14|0
1642096470000|2022-01-13 17:54:30|2387.94|2386.44|2387.64|2386.14|2387.94|2386.44|2387.64|2386.14|0
1642096480000|2022-01-13 17:54:40|2387.67|2386.17|2387.71|2386.21|2388.12|2386.62|2387.67|2386.17|0
1642096490000|2022-01-13 17:54:50|2387.9|2386.4|2388.84|2387.34|2388.91|2387.41|2387.9|2386.4|0
1642096500000|2022-01-13 17:55:00|2388.8|2387.3|2388.8|2387.3|2388.84|2387.34|2388.5|2387|0
1642096510000|2022-01-13 17:55:10|2388.84|2387.34|2388.72|2387.22|2389.29|2387.79|2388.72|2387.22|0
1642096520000|2022-01-13 17:55:20|2388.69|2387.19|2388.69|2387.19|2388.82|2387.32|2388.65|2387.15|0
1642096530000|2022-01-13 17:55:30|2388.65|2387.15|2388.95|2387.45|2388.95|2387.45|2388.65|2387.15|0
1642096540000|2022-01-13 17:55:40|2388.99|2387.49|2389.47|2387.97|2389.64|2388.14|2388.95|2387.45|0
1642096550000|2022-01-13 17:55:50|2389.51|2388.01|2389.42|2387.92|2389.59|2388.09|2389.25|2387.75|0
1642096560000|2022-01-13 17:56:00|2389.44|2387.94|2389.89|2388.39|2389.94|2388.44|2389.32|2387.82|0
1642096570000|2022-01-13 17:56:10|2389.98|2388.48|2389.59|2388.09|2389.98|2388.48|2389.42|2387.92|0
1642096580000|2022-01-13 17:56:20|2389.57|2388.07|2389.68|2388.18|2389.81|2388.31|2389.42|2387.92|0
1642096590000|2022-01-13 17:56:30|2389.77|2388.27|2389.85|2388.35|2389.85|2388.35|2389.55|2388.05|0
1642096600000|2022-01-13 17:56:40|2389.66|2388.16|2389.7|2388.2|2389.7|2388.2|2389.63|2388.13|0
1642096610000|2022-01-13 17:56:50|2389.66|2388.16|2390.08|2388.58|2390.08|2388.58|2389.66|2388.16|0
1642096620000|2022-01-13 17:57:00|2390.26|2388.76|2389.89|2388.39|2390.26|2388.76|2389.53|2388.03|0
1642096630000|2022-01-13 17:57:10|2389.85|2388.35|2389.93|2388.43|2390.19|2388.69|2389.66|2388.16|0
1642096640000|2022-01-13 17:57:20|2389.89|2388.39|2389.74|2388.24|2389.89|2388.39|2389.63|2388.13|0
1642096650000|2022-01-13 17:57:30|2389.7|2388.2|2390|2388.5|2390|2388.5|2389.7|2388.2|0
1642096660000|2022-01-13 17:57:40|2390.08|2388.58|2390.24|2388.74|2390.31|2388.81|2390|2388.5|0
1642096670000|2022-01-13 17:57:50|2390.14|2388.64|2390.01|2388.51|2390.27|2388.77|2389.97|2388.47|0
1642096680000|2022-01-13 17:58:00|2389.97|2388.47|2390.05|2388.55|2390.09|2388.59|2389.88|2388.38|0
1642096690000|2022-01-13 17:58:10|2390.09|2388.59|2389.97|2388.47|2390.13|2388.63|2389.97|2388.47|0
1642096700000|2022-01-13 17:58:20|2389.94|2388.44|2389.67|2388.17|2389.97|2388.47|2389.67|2388.17|0
1642096710000|2022-01-13 17:58:30|2389.49|2387.99|2389.45|2387.95|2389.49|2387.99|2389.33|2387.83|0
1642096720000|2022-01-13 17:58:40|2389.41|2387.91|2389.75|2388.25|2389.79|2388.29|2389.41|2387.91|0
1642096730000|2022-01-13 17:58:50|2389.79|2388.29|2389.11|2387.61|2389.79|2388.29|2389.11|2387.61|0
1642096740000|2022-01-13 17:59:00|2389.15|2387.65|2389.53|2388.03|2389.66|2388.16|2389.15|2387.65|0
1642096750000|2022-01-13 17:59:10|2389.49|2387.99|2390.09|2388.59|2390.09|2388.59|2389.49|2387.99|0
1642096760000|2022-01-13 17:59:20|2390.13|2388.63|2390.13|2388.63|2390.39|2388.89|2390.09|2388.59|0
1642096770000|2022-01-13 17:59:30|2390.09|2388.59|2390.05|2388.55|2390.13|2388.63|2390.01|2388.51|0
1642096780000|2022-01-13 17:59:40|2390.09|2388.59|2390.09|2388.59|2390.22|2388.72|2390.05|2388.55|0
1642096790000|2022-01-13 17:59:50|2390.13|2388.63|2390.31|2388.81|2390.31|2388.81|2390.09|2388.59|0
1642096800000|2022-01-13 18:00:00|2390.27|2388.77|2390.24|2388.74|2390.27|2388.77|2389.88|2388.38|0
1642096810000|2022-01-13 18:00:10|2390.2|2388.7|2389.71|2388.21|2390.2|2388.7|2389.67|2388.17|0
1642096820000|2022-01-13 18:00:20|2389.67|2388.17|2389.64|2388.14|2389.67|2388.17|2389.41|2387.91|0
1642096830000|2022-01-13 18:00:30|2389.6|2388.1|2389.56|2388.06|2389.67|2388.17|2389.56|2388.06|0
1642096840000|2022-01-13 18:00:40|2389.6|2388.1|2389|2387.5|2389.6|2388.1|2388.86|2387.36|0
1642096850000|2022-01-13 18:00:50|2388.81|2387.31|2389.03|2387.53|2389.03|2387.53|2388.77|2387.27|0
1642096860000|2022-01-13 18:01:00|2388.94|2387.44|2388.09|2386.59|2389.11|2387.61|2388.09|2386.59|0
1642096870000|2022-01-13 18:01:10|2388.13|2386.63|2388.51|2387.01|2388.55|2387.05|2388.13|2386.63|0
1642096880000|2022-01-13 18:01:20|2388.55|2387.05|2388.79|2387.29|2388.81|2387.31|2388.47|2386.97|0
1642096890000|2022-01-13 18:01:30|2388.77|2387.27|2387.91|2386.41|2388.77|2387.27|2387.91|2386.41|0
1642096900000|2022-01-13 18:01:40|2388|2386.5|2388.36|2386.86|2388.36|2386.86|2387.83|2386.33|0
1642096910000|2022-01-13 18:01:50|2388.26|2386.76|2388.21|2386.71|2388.43|2386.93|2387.91|2386.41|0
1642096920000|2022-01-13 18:02:00|2388.17|2386.67|2389.03|2387.53|2389.26|2387.76|2388.13|2386.63|0
1642096930000|2022-01-13 18:02:10|2388.94|2387.44|2388.7|2387.2|2389.07|2387.57|2388.7|2387.2|0
1642096940000|2022-01-13 18:02:20|2388.66|2387.16|2388.73|2387.23|2388.77|2387.27|2388.17|2386.67|0
1642096950000|2022-01-13 18:02:30|2388.7|2387.2|2388.29|2386.79|2388.7|2387.2|2388.21|2386.71|0
1642096960000|2022-01-13 18:02:40|2388.27|2386.77|2388.25|2386.75|2388.29|2386.79|2388.21|2386.71|0
1642096970000|2022-01-13 18:02:50|2388.48|2386.98|2390.05|2388.55|2390.31|2388.81|2388.48|2386.98|0
1642096980000|2022-01-13 18:03:00|2390.01|2388.51|2389.54|2388.04|2390.1|2388.6|2389.54|2388.04|0
1642096990000|2022-01-13 18:03:10|2389.45|2387.95|2389.49|2387.99|2389.49|2387.99|2389.11|2387.61|0
1642097000000|2022-01-13 18:03:20|2389.53|2388.03|2389.36|2387.86|2389.75|2388.25|2389.26|2387.76|0
1642097010000|2022-01-13 18:03:30|2389.45|2387.95|2388.92|2387.42|2389.49|2387.99|2388.92|2387.42|0
1642097020000|2022-01-13 18:03:40|2388.89|2387.39|2388.66|2387.16|2388.89|2387.39|2388.66|2387.16|0
1642097030000|2022-01-13 18:03:50|2388.62|2387.12|2388.62|2387.12|2388.72|2387.22|2388.44|2386.94|0
1642097040000|2022-01-13 18:04:00|2388.53|2387.03|2390.13|2388.63|2390.13|2388.63|2388.53|2387.03|0
1642097050000|2022-01-13 18:04:10|2390.09|2388.59|2389.83|2388.33|2390.39|2388.89|2389.83|2388.33|0
1642097060000|2022-01-13 18:04:20|2389.86|2388.36|2389.92|2388.42|2390.09|2388.59|2389.26|2387.76|0
1642097070000|2022-01-13 18:04:30|2389.83|2388.33|2390.84|2389.34|2390.92|2389.42|2389.79|2388.29|0
1642097080000|2022-01-13 18:04:40|2390.8|2389.3|2390.63|2389.13|2390.8|2389.3|2390.5|2389|0
1642097090000|2022-01-13 18:04:50|2390.54|2389.04|2390.54|2389.04|2390.67|2389.17|2390.47|2388.97|0
1642097100000|2022-01-13 18:05:00|2390.47|2388.97|2390.5|2389|2390.77|2389.27|2390.2|2388.7|0
1642097110000|2022-01-13 18:05:10|2390.47|2388.97|2389.94|2388.44|2390.47|2388.97|2389.94|2388.44|0
1642097120000|2022-01-13 18:05:20|2389.98|2388.48|2390.58|2389.08|2390.58|2389.08|2389.98|2388.48|0
1642097130000|2022-01-13 18:05:30|2390.66|2389.16|2390.58|2389.08|2391.01|2389.51|2390.58|2389.08|0
1642097140000|2022-01-13 18:05:40|2390.54|2389.04|2391.1|2389.6|2391.14|2389.64|2390.54|2389.04|0
1642097150000|2022-01-13 18:05:50|2391.14|2389.64|2390.8|2389.3|2391.14|2389.64|2390.67|2389.17|0
1642097160000|2022-01-13 18:06:00|2390.77|2389.27|2391.41|2389.91|2391.41|2389.91|2390.47|2388.97|0
1642097170000|2022-01-13 18:06:10|2391.44|2389.94|2391.14|2389.64|2391.61|2390.11|2391.14|2389.64|0
1642097180000|2022-01-13 18:06:20|2391.18|2389.68|2391.71|2390.21|2391.74|2390.24|2391.14|2389.64|0
1642097190000|2022-01-13 18:06:30|2391.74|2390.24|2392.08|2390.58|2392.23|2390.73|2391.71|2390.21|0
1642097200000|2022-01-13 18:06:40|2392.16|2390.66|2392.35|2390.85|2392.35|2390.85|2392.08|2390.58|0
1642097210000|2022-01-13 18:06:50|2392.31|2390.81|2392.08|2390.58|2392.38|2390.88|2392.08|2390.58|0
1642097220000|2022-01-13 18:07:00|2392.12|2390.62|2392.38|2390.88|2392.38|2390.88|2392.01|2390.51|0
1642097230000|2022-01-13 18:07:10|2392.35|2390.85|2392.38|2390.88|2392.38|2390.88|2392.04|2390.54|0
1642097240000|2022-01-13 18:07:20|2392.46|2390.96|2392.68|2391.18|2392.76|2391.26|2392.46|2390.96|0
1642097250000|2022-01-13 18:07:30|2392.65|2391.15|2392.65|2391.15|2392.68|2391.18|2392.29|2390.79|0
1642097260000|2022-01-13 18:07:40|2392.55|2391.05|2392.57|2391.07|2392.61|2391.11|2392.38|2390.88|0
1642097270000|2022-01-13 18:07:50|2392.65|2391.15|2392.59|2391.09|2392.78|2391.28|2392.59|2391.09|0
1642097280000|2022-01-13 18:08:00|2392.57|2391.07|2392.7|2391.2|2393.17|2391.67|2392.57|2391.07|0
1642097290000|2022-01-13 18:08:10|2392.61|2391.11|2392.87|2391.37|2393.25|2391.75|2392.61|2391.11|0
1642097300000|2022-01-13 18:08:20|2392.91|2391.41|2392.83|2391.33|2393.08|2391.58|2392.83|2391.33|0
1642097310000|2022-01-13 18:08:30|2392.92|2391.42|2392.94|2391.44|2393.06|2391.56|2392.76|2391.26|0
1642097320000|2022-01-13 18:08:40|2392.76|2391.26|2393.13|2391.63|2393.39|2391.89|2392.72|2391.22|0
1642097330000|2022-01-13 18:08:50|2393.09|2391.59|2392.91|2391.41|2393.09|2391.59|2392.87|2391.37|0
1642097340000|2022-01-13 18:09:00|2392.87|2391.37|2392.91|2391.41|2392.95|2391.45|2392.87|2391.37|0
1642097350000|2022-01-13 18:09:10|2392.89|2391.39|2392.85|2391.35|2393|2391.5|2392.4|2390.9|0
1642097360000|2022-01-13 18:09:20|2392.92|2391.42|2392.85|2391.35|2393.11|2391.61|2392.85|2391.35|0
1642097370000|2022-01-13 18:09:30|2392.81|2391.31|2392.55|2391.05|2392.99|2391.49|2392.53|2391.03|0
1642097380000|2022-01-13 18:09:40|2392.51|2391.01|2392.51|2391.01|2392.68|2391.18|2392.25|2390.75|0
1642097390000|2022-01-13 18:09:50|2392.55|2391.05|2392.55|2391.05|2392.77|2391.27|2392.51|2391.01|0
1642097400000|2022-01-13 18:10:00|2392.47|2390.97|2392.51|2391.01|2392.55|2391.05|2392.47|2390.97|0
1642097410000|2022-01-13 18:10:10|2392.39|2390.89|2392.85|2391.35|2392.85|2391.35|2392.21|2390.71|0
1642097420000|2022-01-13 18:10:20|2392.89|2391.39|2393.11|2391.61|2393.15|2391.65|2392.89|2391.39|0
1642097430000|2022-01-13 18:10:30|2393.07|2391.57|2392.85|2391.35|2393.19|2391.69|2392.85|2391.35|0
1642097440000|2022-01-13 18:10:40|2392.75|2391.25|2392.72|2391.22|2392.85|2391.35|2392.45|2390.95|0
1642097450000|2022-01-13 18:10:50|2392.62|2391.12|2392.58|2391.08|2392.72|2391.22|2392.58|2391.08|0
1642097460000|2022-01-13 18:11:00|2392.62|2391.12|2392.4|2390.9|2392.66|2391.16|2392.36|2390.86|0
1642097470000|2022-01-13 18:11:10|2392.36|2390.86|2392.62|2391.12|2392.66|2391.16|2392.32|2390.82|0
1642097480000|2022-01-13 18:11:20|2392.72|2391.22|2392.85|2391.35|2392.98|2391.48|2392.62|2391.12|0
1642097490000|2022-01-13 18:11:30|2392.81|2391.31|2391.95|2390.45|2392.81|2391.31|2391.89|2390.39|0
1642097500000|2022-01-13 18:11:40|2391.98|2390.48|2392.21|2390.71|2392.25|2390.75|2391.76|2390.26|0
1642097510000|2022-01-13 18:11:50|2392.09|2390.59|2391.95|2390.45|2392.09|2390.59|2391.61|2390.11|0
1642097520000|2022-01-13 18:12:00|2391.87|2390.37|2391.64|2390.14|2391.91|2390.41|2391.55|2390.05|0
1642097530000|2022-01-13 18:12:10|2391.55|2390.05|2391.42|2389.92|2391.64|2390.14|2391.38|2389.88|0
1642097540000|2022-01-13 18:12:20|2391.46|2389.96|2391.72|2390.22|2391.98|2390.48|2391.42|2389.92|0
1642097550000|2022-01-13 18:12:30|2391.68|2390.18|2391.76|2390.26|2391.85|2390.35|2391.46|2389.96|0
1642097560000|2022-01-13 18:12:40|2391.72|2390.22|2391.42|2389.92|2391.72|2390.22|2391.23|2389.73|0
1642097570000|2022-01-13 18:12:50|2391.51|2390.01|2391.64|2390.14|2391.68|2390.18|2391.29|2389.79|0
1642097580000|2022-01-13 18:13:00|2391.68|2390.18|2391.08|2389.58|2391.68|2390.18|2391.08|2389.58|0
1642097590000|2022-01-13 18:13:10|2390.99|2389.49|2391.38|2389.88|2391.64|2390.14|2390.91|2389.41|0
1642097600000|2022-01-13 18:13:20|2391.34|2389.84|2391.4|2389.9|2391.51|2390.01|2391.04|2389.54|0
1642097610000|2022-01-13 18:13:30|2391.31|2389.81|2391.53|2390.03|2391.57|2390.07|2391.31|2389.81|0
1642097620000|2022-01-13 18:13:40|2391.49|2389.99|2391.23|2389.73|2391.49|2389.99|2391.23|2389.73|0
1642097630000|2022-01-13 18:13:50|2391.27|2389.77|2391.49|2389.99|2391.49|2389.99|2391.19|2389.69|0
1642097640000|2022-01-13 18:14:00|2391.45|2389.95|2391.78|2390.28|2391.91|2390.41|2391.27|2389.77|0
1642097650000|2022-01-13 18:14:10|2391.74|2390.24|2391.87|2390.37|2391.87|2390.37|2391.7|2390.2|0
1642097660000|2022-01-13 18:14:20|2391.83|2390.33|2391.75|2390.25|2391.96|2390.46|2391.75|2390.25|0
1642097670000|2022-01-13 18:14:30|2391.85|2390.35|2392.32|2390.82|2392.32|2390.82|2391.85|2390.35|0
1642097680000|2022-01-13 18:14:40|2392.36|2390.86|2392.05|2390.55|2392.39|2390.89|2392.05|2390.55|0
1642097690000|2022-01-13 18:14:50|2392.09|2390.59|2392.43|2390.93|2392.43|2390.93|2392.09|2390.59|0
1642097700000|2022-01-13 18:15:00|2392.39|2390.89|2392.32|2390.82|2392.43|2390.93|2392.09|2390.59|0
1642097710000|2022-01-13 18:15:10|2392.36|2390.86|2393.22|2391.72|2393.24|2391.74|2392.36|2390.86|0
1642097720000|2022-01-13 18:15:20|2393.13|2391.63|2393.3|2391.8|2393.3|2391.8|2392.99|2391.49|0
1642097730000|2022-01-13 18:15:30|2393.28|2391.78|2393.03|2391.53|2393.33|2391.83|2393.03|2391.53|0
1642097740000|2022-01-13 18:15:40|2393.07|2391.57|2393.41|2391.91|2393.45|2391.95|2392.69|2391.19|0
1642097750000|2022-01-13 18:15:50|2393.5|2392|2393.45|2391.95|2393.79|2392.29|2393.28|2391.78|0
1642097760000|2022-01-13 18:16:00|2393.41|2391.91|2392.89|2391.39|2393.41|2391.91|2392.85|2391.35|0
1642097770000|2022-01-13 18:16:10|2392.85|2391.35|2392.38|2390.88|2392.98|2391.48|2392.38|2390.88|0
1642097780000|2022-01-13 18:16:20|2392.28|2390.78|2392.28|2390.78|2392.51|2391.01|2392.08|2390.58|0
1642097790000|2022-01-13 18:16:30|2392.25|2390.75|2392.17|2390.67|2392.25|2390.75|2392.08|2390.58|0
1642097800000|2022-01-13 18:16:40|2392.08|2390.58|2392.28|2390.78|2392.28|2390.78|2392.08|2390.58|0
1642097810000|2022-01-13 18:16:50|2392.25|2390.75|2392.21|2390.71|2392.25|2390.75|2392.1|2390.6|0
1642097820000|2022-01-13 18:17:00|2392.25|2390.75|2391.72|2390.22|2392.28|2390.78|2391.68|2390.18|0
1642097830000|2022-01-13 18:17:10|2391.74|2390.24|2391.72|2390.22|2391.85|2390.35|2391.64|2390.14|0
1642097840000|2022-01-13 18:17:20|2391.68|2390.18|2391.8|2390.3|2391.8|2390.3|2391.68|2390.18|0
1642097850000|2022-01-13 18:17:30|2391.98|2390.48|2392.28|2390.78|2392.32|2390.82|2391.76|2390.26|0
1642097860000|2022-01-13 18:17:40|2392.19|2390.69|2392.25|2390.75|2392.28|2390.78|2392.02|2390.52|0
1642097870000|2022-01-13 18:17:50|2392.28|2390.78|2392.02|2390.52|2392.28|2390.78|2391.98|2390.48|0
1642097880000|2022-01-13 18:18:00|2391.95|2390.45|2392.02|2390.52|2392.02|2390.52|2391.91|2390.41|0
1642097890000|2022-01-13 18:18:10|2392.21|2390.71|2391.95|2390.45|2392.25|2390.75|2391.95|2390.45|0
1642097900000|2022-01-13 18:18:20|2391.98|2390.48|2392.02|2390.52|2392.02|2390.52|2391.95|2390.45|0
1642097910000|2022-01-13 18:18:30|2391.98|2390.48|2391.68|2390.18|2392.02|2390.52|2391.68|2390.18|0
1642097920000|2022-01-13 18:18:40|2391.72|2390.22|2391.68|2390.18|2391.76|2390.26|2391.5|2390|0
1642097930000|2022-01-13 18:18:50|2391.72|2390.22|2391.98|2390.48|2391.98|2390.48|2391.68|2390.18|0
1642097940000|2022-01-13 18:19:00|2392.02|2390.52|2392.66|2391.16|2392.66|2391.16|2392.02|2390.52|0
1642097950000|2022-01-13 18:19:10|2392.62|2391.12|2392.4|2390.9|2392.7|2391.2|2392.36|2390.86|0
1642097960000|2022-01-13 18:19:20|2392.44|2390.94|2392.1|2390.6|2392.58|2391.08|2392.1|2390.6|0
1642097970000|2022-01-13 18:19:30|2392.19|2390.69|2392.19|2390.69|2392.34|2390.84|2392.1|2390.6|0
1642097980000|2022-01-13 18:19:40|2392.23|2390.73|2392.32|2390.82|2392.4|2390.9|2392.1|2390.6|0
1642097990000|2022-01-13 18:19:50|2392.23|2390.73|2392.1|2390.6|2392.32|2390.82|2391.98|2390.48|0
1642098000000|2022-01-13 18:20:00|2392.14|2390.64|2392.44|2390.94|2392.44|2390.94|2392.1|2390.6|0
1642098010000|2022-01-13 18:20:10|2392.48|2390.98|2391.87|2390.37|2392.48|2390.98|2391.87|2390.37|0
1642098020000|2022-01-13 18:20:20|2391.91|2390.41|2391.57|2390.07|2392.01|2390.51|2391.57|2390.07|0
1642098030000|2022-01-13 18:20:30|2391.54|2390.04|2391.54|2390.04|2391.67|2390.17|2391.5|2390|0
1642098040000|2022-01-13 18:20:40|2391.61|2390.11|2392.21|2390.71|2392.44|2390.94|2391.61|2390.11|0
1642098050000|2022-01-13 18:20:50|2392.31|2390.81|2392.25|2390.75|2392.51|2391.01|2392.25|2390.75|0
1642098060000|2022-01-13 18:21:00|2392.34|2390.84|2393.15|2391.65|2393.15|2391.65|2392.25|2390.75|0
1642098070000|2022-01-13 18:21:10|2393.11|2391.61|2393.04|2391.54|2393.15|2391.65|2392.98|2391.48|0
1642098080000|2022-01-13 18:21:20|2393|2391.5|2392.96|2391.46|2393|2391.5|2392.78|2391.28|0
1642098090000|2022-01-13 18:21:30|2392.87|2391.37|2393.34|2391.84|2393.42|2391.92|2392.78|2391.28|0
1642098100000|2022-01-13 18:21:40|2393.38|2391.88|2393.98|2392.48|2394.02|2392.52|2393.34|2391.84|0
1642098110000|2022-01-13 18:21:50|2393.9|2392.4|2394.26|2392.76|2394.26|2392.76|2393.45|2391.95|0
1642098120000|2022-01-13 18:22:00|2394.17|2392.67|2393.72|2392.22|2394.17|2392.67|2393.72|2392.22|0
1642098130000|2022-01-13 18:22:10|2393.75|2392.25|2394.09|2392.59|2394.09|2392.59|2393.75|2392.25|0
1642098140000|2022-01-13 18:22:20|2394.05|2392.55|2394.28|2392.78|2394.32|2392.82|2393.98|2392.48|0
1642098150000|2022-01-13 18:22:30|2394.36|2392.86|2394.64|2393.14|2394.66|2393.16|2394.28|2392.78|0
1642098160000|2022-01-13 18:22:40|2394.66|2393.16|2394.17|2392.67|2394.66|2393.16|2394.13|2392.63|0
1642098170000|2022-01-13 18:22:50|2394.36|2392.86|2394.39|2392.89|2394.47|2392.97|2394.36|2392.86|0
1642098180000|2022-01-13 18:23:00|2394.36|2392.86|2394.36|2392.86|2394.39|2392.89|2394.09|2392.59|0
1642098190000|2022-01-13 18:23:10|2394.39|2392.89|2394.39|2392.89|2394.73|2393.23|2394.22|2392.72|0
1642098200000|2022-01-13 18:23:20|2394.43|2392.93|2394.47|2392.97|2394.64|2393.14|2394.43|2392.93|0
1642098210000|2022-01-13 18:23:30|2394.38|2392.88|2394.51|2393.01|2394.51|2393.01|2394.3|2392.8|0
1642098220000|2022-01-13 18:23:40|2394.55|2393.05|2394.51|2393.01|2394.55|2393.05|2394.51|2393.01|0
1642098230000|2022-01-13 18:23:50|2394.47|2392.97|2393.68|2392.18|2394.47|2392.97|2393.68|2392.18|0
1642098240000|2022-01-13 18:24:00|2393.7|2392.2|2393.45|2391.95|2393.75|2392.25|2393.45|2391.95|0
1642098250000|2022-01-13 18:24:10|2393.42|2391.92|2393.45|2391.95|2393.45|2391.95|2393.19|2391.69|0
1642098260000|2022-01-13 18:24:20|2393.42|2391.92|2393.49|2391.99|2393.62|2392.12|2393.42|2391.92|0
1642098270000|2022-01-13 18:24:30|2393.53|2392.03|2393.53|2392.03|2393.57|2392.07|2393.23|2391.73|0
1642098280000|2022-01-13 18:24:40|2393.57|2392.07|2393.87|2392.37|2393.91|2392.41|2393.57|2392.07|0
1642098290000|2022-01-13 18:24:50|2393.91|2392.41|2393.87|2392.37|2393.91|2392.41|2393.83|2392.33|0
1642098300000|2022-01-13 18:25:00|2393.95|2392.45|2393.53|2392.03|2394|2392.5|2393.53|2392.03|0
1642098310000|2022-01-13 18:25:10|2393.57|2392.07|2394.17|2392.67|2394.17|2392.67|2393.57|2392.07|0
1642098320000|2022-01-13 18:25:20|2394.13|2392.63|2394.13|2392.63|2394.17|2392.67|2394.13|2392.63|0
1642098330000|2022-01-13 18:25:30|2394.04|2392.54|2393.91|2392.41|2394.13|2392.63|2393.87|2392.37|0
1642098340000|2022-01-13 18:25:40|2393.93|2392.43|2394.28|2392.78|2394.51|2393.01|2393.91|2392.41|0
1642098350000|2022-01-13 18:25:50|2394.25|2392.75|2393.91|2392.41|2394.25|2392.75|2393.91|2392.41|0
1642098360000|2022-01-13 18:26:00|2393.87|2392.37|2393.57|2392.07|2393.87|2392.37|2393.57|2392.07|0
1642098370000|2022-01-13 18:26:10|2393.49|2391.99|2393.53|2392.03|2393.53|2392.03|2393.4|2391.9|0
1642098380000|2022-01-13 18:26:20|2393.49|2391.99|2393.27|2391.77|2393.53|2392.03|2393.27|2391.77|0
1642098390000|2022-01-13 18:26:30|2393.31|2391.81|2393.53|2392.03|2393.53|2392.03|2393.27|2391.77|0
1642098400000|2022-01-13 18:26:40|2393.49|2391.99|2393.51|2392.01|2393.57|2392.07|2393.47|2391.97|0
1642098410000|2022-01-13 18:26:50|2393.49|2391.99|2393.49|2391.99|2393.53|2392.03|2393.45|2391.95|0
1642098420000|2022-01-13 18:27:00|2393.42|2391.92|2392.7|2391.2|2393.42|2391.92|2392.7|2391.2|0
1642098430000|2022-01-13 18:27:10|2392.61|2391.11|2392.48|2390.98|2392.61|2391.11|2392.4|2390.9|0
1642098440000|2022-01-13 18:27:20|2392.44|2390.94|2392.1|2390.6|2392.44|2390.94|2392.1|2390.6|0
1642098450000|2022-01-13 18:27:30|2392.17|2390.67|2392.21|2390.71|2392.25|2390.75|2391.95|2390.45|0
1642098460000|2022-01-13 18:27:40|2392.25|2390.75|2392.17|2390.67|2392.29|2390.79|2391.95|2390.45|0
1642098470000|2022-01-13 18:27:50|2392.21|2390.71|2392.17|2390.67|2392.25|2390.75|2392.08|2390.58|0
1642098480000|2022-01-13 18:28:00|2392.21|2390.71|2392.55|2391.05|2392.67|2391.17|2392.17|2390.67|0
1642098490000|2022-01-13 18:28:10|2392.46|2390.96|2392.63|2391.13|2392.85|2391.35|2392.33|2390.83|0
1642098500000|2022-01-13 18:28:20|2392.59|2391.09|2392.37|2390.87|2392.63|2391.13|2392.03|2390.53|0
1642098510000|2022-01-13 18:28:30|2392.33|2390.83|2392.37|2390.87|2392.37|2390.87|2392.33|2390.83|0
1642098520000|2022-01-13 18:28:40|2392.33|2390.83|2393.44|2391.94|2393.53|2392.03|2392.33|2390.83|0
1642098530000|2022-01-13 18:28:50|2393.4|2391.9|2393.61|2392.11|2393.87|2392.37|2393.31|2391.81|0
1642098540000|2022-01-13 18:29:00|2393.64|2392.14|2393.83|2392.33|2394.04|2392.54|2393.61|2392.11|0
1642098550000|2022-01-13 18:29:10|2393.87|2392.37|2393.45|2391.95|2393.91|2392.41|2393.45|2391.95|0
1642098560000|2022-01-13 18:29:20|2393.42|2391.92|2393.45|2391.95|2393.47|2391.97|2393.23|2391.73|0
1642098570000|2022-01-13 18:29:30|2393.36|2391.86|2393.49|2391.99|2393.49|2391.99|2393.36|2391.86|0
1642098580000|2022-01-13 18:29:40|2393.45|2391.95|2393.49|2391.99|2393.53|2392.03|2393.4|2391.9|0
1642098590000|2022-01-13 18:29:50|2393.53|2392.03|2393.23|2391.73|2393.79|2392.29|2393.23|2391.73|0
1642098600000|2022-01-13 18:30:00|2393.14|2391.64|2393.06|2391.56|2393.23|2391.73|2392.89|2391.39|0
1642098610000|2022-01-13 18:30:10|2392.97|2391.47|2392.83|2391.33|2393.06|2391.56|2392.63|2391.13|0
1642098620000|2022-01-13 18:30:20|2392.85|2391.35|2392.81|2391.31|2392.85|2391.35|2392.59|2391.09|0
1642098630000|2022-01-13 18:30:30|2392.85|2391.35|2392.72|2391.22|2392.85|2391.35|2392.55|2391.05|0
1642098640000|2022-01-13 18:30:40|2392.63|2391.13|2392.55|2391.05|2392.63|2391.13|2392.55|2391.05|0
1642098650000|2022-01-13 18:30:50|2392.59|2391.09|2392.81|2391.31|2392.81|2391.31|2392.55|2391.05|0
1642098660000|2022-01-13 18:31:00|2392.89|2391.39|2393.11|2391.61|2393.17|2391.67|2392.89|2391.39|0
1642098670000|2022-01-13 18:31:10|2393.17|2391.67|2392.57|2391.07|2393.17|2391.67|2392.39|2390.89|0
1642098680000|2022-01-13 18:31:20|2392.54|2391.04|2392.57|2391.07|2392.57|2391.07|2392.35|2390.85|0
1642098690000|2022-01-13 18:31:30|2392.54|2391.04|2392.35|2390.85|2392.54|2391.04|2392.18|2390.68|0
1642098700000|2022-01-13 18:31:40|2392.44|2390.94|2392.22|2390.72|2392.44|2390.94|2392.13|2390.63|0
1642098710000|2022-01-13 18:31:50|2392.13|2390.63|2392.05|2390.55|2392.31|2390.81|2391.92|2390.42|0
1642098720000|2022-01-13 18:32:00|2392.09|2390.59|2392.39|2390.89|2392.39|2390.89|2392.05|2390.55|0
1642098730000|2022-01-13 18:32:10|2392.35|2390.85|2392.65|2391.15|2392.82|2391.32|2392.35|2390.85|0
1642098740000|2022-01-13 18:32:20|2392.69|2391.19|2392.65|2391.15|2392.69|2391.19|2392.61|2391.11|0
1642098750000|2022-01-13 18:32:30|2392.63|2391.13|2392.35|2390.85|2392.63|2391.13|2392.31|2390.81|0
1642098760000|2022-01-13 18:32:40|2392.39|2390.89|2392.91|2391.41|2392.95|2391.45|2392.39|2390.89|0
1642098770000|2022-01-13 18:32:50|2392.82|2391.32|2392.69|2391.19|2392.82|2391.32|2392.52|2391.02|0
1642098780000|2022-01-13 18:33:00|2392.65|2391.15|2392.39|2390.89|2392.65|2391.15|2392.39|2390.89|0
1642098790000|2022-01-13 18:33:10|2392.37|2390.87|2392.43|2390.93|2392.43|2390.93|2392.35|2390.85|0
1642098800000|2022-01-13 18:33:20|2392.39|2390.89|2392.65|2391.15|2392.65|2391.15|2392.39|2390.89|0
1642098810000|2022-01-13 18:33:30|2392.69|2391.19|2392.13|2390.63|2392.69|2391.19|2392.13|2390.63|0
1642098820000|2022-01-13 18:33:40|2392.22|2390.72|2391.91|2390.41|2392.35|2390.85|2391.91|2390.41|0
1642098830000|2022-01-13 18:33:50|2391.88|2390.38|2391.95|2390.45|2391.95|2390.45|2391.75|2390.25|0
1642098840000|2022-01-13 18:34:00|2391.91|2390.41|2392.25|2390.75|2392.29|2390.79|2391.91|2390.41|0
1642098850000|2022-01-13 18:34:10|2392.22|2390.72|2391.99|2390.49|2392.25|2390.75|2391.99|2390.49|0
1642098860000|2022-01-13 18:34:20|2391.81|2390.31|2391.77|2390.27|2391.84|2390.34|2391.69|2390.19|0
1642098870000|2022-01-13 18:34:30|2391.81|2390.31|2391.84|2390.34|2391.84|2390.34|2391.77|2390.27|0
1642098880000|2022-01-13 18:34:40|2391.81|2390.31|2391.84|2390.34|2391.84|2390.34|2391.77|2390.27|0
1642098890000|2022-01-13 18:34:50|2391.81|2390.31|2391.81|2390.31|2391.81|2390.31|2391.73|2390.23|0
1642098900000|2022-01-13 18:35:00|2391.77|2390.27|2391.81|2390.31|2392.07|2390.57|2391.73|2390.23|0
1642098910000|2022-01-13 18:35:10|2391.77|2390.27|2391.81|2390.31|2391.94|2390.44|2391.73|2390.23|0
1642098920000|2022-01-13 18:35:20|2391.77|2390.27|2391.22|2389.72|2391.81|2390.31|2391.09|2389.59|0
1642098930000|2022-01-13 18:35:30|2391.31|2389.81|2390.92|2389.42|2391.31|2389.81|2390.79|2389.29|0
1642098940000|2022-01-13 18:35:40|2391.01|2389.51|2391.26|2389.76|2391.35|2389.85|2390.92|2389.42|0
1642098950000|2022-01-13 18:35:50|2391.17|2389.67|2391.35|2389.85|2391.39|2389.89|2391.13|2389.63|0
1642098960000|2022-01-13 18:36:00|2391.26|2389.76|2391.22|2389.72|2391.35|2389.85|2391.09|2389.59|0
1642098970000|2022-01-13 18:36:10|2391.31|2389.81|2391.05|2389.55|2391.39|2389.89|2390.79|2389.29|0
1642098980000|2022-01-13 18:36:20|2391.09|2389.59|2391.05|2389.55|2391.33|2389.83|2391.05|2389.55|0
1642098990000|2022-01-13 18:36:30|2391.01|2389.51|2390.88|2389.38|2391.05|2389.55|2390.75|2389.25|0
1642099000000|2022-01-13 18:36:40|2390.98|2389.48|2390.75|2389.25|2391.2|2389.7|2390.75|2389.25|0
1642099010000|2022-01-13 18:36:50|2390.79|2389.29|2390.98|2389.48|2391.01|2389.51|2390.71|2389.21|0
1642099020000|2022-01-13 18:37:00|2390.94|2389.44|2391.01|2389.51|2391.14|2389.64|2390.75|2389.25|0
1642099030000|2022-01-13 18:37:10|2390.98|2389.48|2391.31|2389.81|2391.31|2389.81|2390.98|2389.48|0
1642099040000|2022-01-13 18:37:20|2391.35|2389.85|2391.58|2390.08|2391.88|2390.38|2391.35|2389.85|0
1642099050000|2022-01-13 18:37:30|2391.61|2390.11|2391.58|2390.08|2391.61|2390.11|2391.54|2390.04|0
1642099060000|2022-01-13 18:37:40|2391.54|2390.04|2391.58|2390.08|2391.84|2390.34|2391.54|2390.04|0
1642099070000|2022-01-13 18:37:50|2391.5|2390|2391.54|2390.04|2391.58|2390.08|2391.45|2389.95|0
1642099080000|2022-01-13 18:38:00|2391.58|2390.08|2392.74|2391.24|2392.78|2391.28|2391.58|2390.08|0
1642099090000|2022-01-13 18:38:10|2392.78|2391.28|2393.04|2391.54|2393.08|2391.58|2392.78|2391.28|0
1642099100000|2022-01-13 18:38:20|2393|2391.5|2392.7|2391.2|2393.04|2391.54|2392.48|2390.98|0
1642099110000|2022-01-13 18:38:30|2392.74|2391.24|2392.7|2391.2|2392.78|2391.28|2392.7|2391.2|0
1642099120000|2022-01-13 18:38:40|2392.61|2391.11|2392.52|2391.02|2392.7|2391.2|2392.44|2390.94|0
1642099130000|2022-01-13 18:38:50|2392.61|2391.11|2392.52|2391.02|2392.74|2391.24|2392.48|2390.98|0
1642099140000|2022-01-13 18:39:00|2392.48|2390.98|2392.48|2390.98|2392.52|2391.02|2392.22|2390.72|0
1642099150000|2022-01-13 18:39:10|2392.38|2390.88|2392.22|2390.72|2392.44|2390.94|2392.05|2390.55|0
1642099160000|2022-01-13 18:39:20|2392.18|2390.68|2392.31|2390.81|2392.44|2390.94|2392.05|2390.55|0
1642099170000|2022-01-13 18:39:30|2392.4|2390.9|2392.4|2390.9|2392.48|2390.98|2392.18|2390.68|0
1642099180000|2022-01-13 18:39:40|2392.44|2390.94|2392.4|2390.9|2392.44|2390.94|2392.36|2390.86|0
1642099190000|2022-01-13 18:39:50|2392.31|2390.81|2392.44|2390.94|2392.7|2391.2|2392.31|2390.81|0
1642099200000|2022-01-13 18:40:00|2392.4|2390.9|2392.14|2390.64|2392.4|2390.9|2392.14|2390.64|0
1642099210000|2022-01-13 18:40:10|2392.05|2390.55|2391.84|2390.34|2392.05|2390.55|2391.61|2390.11|0
1642099220000|2022-01-13 18:40:20|2391.75|2390.25|2391.76|2390.26|2391.76|2390.26|2391.41|2389.91|0
1642099230000|2022-01-13 18:40:30|2391.67|2390.17|2391.58|2390.08|2391.8|2390.3|2391.58|2390.08|0
1642099240000|2022-01-13 18:40:40|2391.67|2390.17|2391.5|2390|2391.8|2390.3|2391.28|2389.78|0
1642099250000|2022-01-13 18:40:50|2391.54|2390.04|2391.5|2390|2391.54|2390.04|2391.24|2389.74|0
1642099260000|2022-01-13 18:41:00|2391.41|2389.91|2391.54|2390.04|2391.54|2390.04|2391.31|2389.81|0
1642099270000|2022-01-13 18:41:10|2391.58|2390.08|2391.28|2389.78|2391.58|2390.08|2391.28|2389.78|0
1642099280000|2022-01-13 18:41:20|2391.37|2389.87|2391.2|2389.7|2391.5|2390|2391.2|2389.7|0
1642099290000|2022-01-13 18:41:30|2391.11|2389.61|2391.31|2389.81|2391.41|2389.91|2391.11|2389.61|0
1642099300000|2022-01-13 18:41:40|2391.29|2389.79|2391.24|2389.74|2391.46|2389.96|2391.24|2389.74|0
1642099310000|2022-01-13 18:41:50|2391.28|2389.78|2391.2|2389.7|2391.28|2389.78|2391.11|2389.61|0
1642099320000|2022-01-13 18:42:00|2391.22|2389.72|2391.2|2389.7|2391.24|2389.74|2391.2|2389.7|0
1642099330000|2022-01-13 18:42:10|2391.16|2389.66|2391.31|2389.81|2391.54|2390.04|2390.98|2389.48|0
1642099340000|2022-01-13 18:42:20|2391.29|2389.79|2391.61|2390.11|2391.88|2390.38|2391.29|2389.79|0
1642099350000|2022-01-13 18:42:30|2391.8|2390.3|2391.61|2390.11|2391.84|2390.34|2391.58|2390.08|0
1642099360000|2022-01-13 18:42:40|2391.54|2390.04|2391.41|2389.91|2391.58|2390.08|2391.41|2389.91|0
1642099370000|2022-01-13 18:42:50|2391.5|2390|2391.5|2390|2391.58|2390.08|2391.37|2389.87|0
1642099380000|2022-01-13 18:43:00|2391.46|2389.96|2391.67|2390.17|2391.8|2390.3|2391.2|2389.7|0
1642099390000|2022-01-13 18:43:10|2391.58|2390.08|2391.5|2390|2391.76|2390.26|2391.46|2389.96|0
1642099400000|2022-01-13 18:43:20|2391.54|2390.04|2391.76|2390.26|2391.84|2390.34|2391.5|2390|0
1642099410000|2022-01-13 18:43:30|2391.8|2390.3|2391.8|2390.3|2391.84|2390.34|2391.76|2390.26|0
1642099420000|2022-01-13 18:43:40|2391.76|2390.26|2391.77|2390.27|2391.85|2390.35|2391.73|2390.23|0
1642099430000|2022-01-13 18:43:50|2391.73|2390.23|2391.47|2389.97|2391.73|2390.23|2391.47|2389.97|0
1642099440000|2022-01-13 18:44:00|2391.43|2389.93|2391.21|2389.71|2391.43|2389.93|2391.17|2389.67|0
1642099450000|2022-01-13 18:44:10|2391.17|2389.67|2391.17|2389.67|2391.21|2389.71|2391.13|2389.63|0
1642099460000|2022-01-13 18:44:20|2391.21|2389.71|2391.17|2389.67|2391.21|2389.71|2391.04|2389.54|0
1642099470000|2022-01-13 18:44:30|2391.08|2389.58|2391.17|2389.67|2391.17|2389.67|2391.06|2389.56|0
1642099480000|2022-01-13 18:44:40|2391.25|2389.75|2391.21|2389.71|2391.43|2389.93|2391.09|2389.59|0
1642099490000|2022-01-13 18:44:50|2391.25|2389.75|2391.51|2390.01|2391.51|2390.01|2391.25|2389.75|0
1642099500000|2022-01-13 18:45:00|2391.55|2390.05|2391.47|2389.97|2391.77|2390.27|2391.25|2389.75|0
1642099510000|2022-01-13 18:45:10|2391.55|2390.05|2391.73|2390.23|2391.9|2390.4|2391.51|2390.01|0
1642099520000|2022-01-13 18:45:20|2391.81|2390.31|2391.9|2390.4|2391.9|2390.4|2391.77|2390.27|0
1642099530000|2022-01-13 18:45:30|2392|2390.5|2392.11|2390.61|2392.11|2390.61|2391.77|2390.27|0
1642099540000|2022-01-13 18:45:40|2392.2|2390.7|2392.94|2391.44|2393.14|2391.64|2392.2|2390.7|0
1642099550000|2022-01-13 18:45:50|2392.97|2391.47|2392.94|2391.44|2393.24|2391.74|2392.84|2391.34|0
1642099560000|2022-01-13 18:46:00|2392.86|2391.36|2392.37|2390.87|2392.97|2391.47|2392.33|2390.83|0
1642099570000|2022-01-13 18:46:10|2392.47|2390.97|2392.64|2391.14|2392.67|2391.17|2392.33|2390.83|0
1642099580000|2022-01-13 18:46:20|2392.67|2391.17|2392.5|2391|2392.67|2391.17|2392.41|2390.91|0
1642099590000|2022-01-13 18:46:30|2392.41|2390.91|2392.64|2391.14|2392.67|2391.17|2392.41|2390.91|0
1642099600000|2022-01-13 18:46:40|2392.67|2391.17|2392.41|2390.91|2392.67|2391.17|2392.41|2390.91|0
1642099610000|2022-01-13 18:46:50|2392.5|2391|2392.33|2390.83|2392.67|2391.17|2392.33|2390.83|0
1642099620000|2022-01-13 18:47:00|2392.26|2390.76|2392|2390.5|2392.26|2390.76|2391.9|2390.4|0
1642099630000|2022-01-13 18:47:10|2392.03|2390.53|2391.85|2390.35|2392.07|2390.57|2391.81|2390.31|0
1642099640000|2022-01-13 18:47:20|2391.81|2390.31|2391.77|2390.27|2391.85|2390.35|2391.51|2390.01|0
1642099650000|2022-01-13 18:47:30|2391.73|2390.23|2391.81|2390.31|2391.81|2390.31|2391.64|2390.14|0
1642099660000|2022-01-13 18:47:40|2391.77|2390.27|2391.64|2390.14|2391.77|2390.27|2391.51|2390.01|0
1642099670000|2022-01-13 18:47:50|2391.73|2390.23|2391.85|2390.35|2391.89|2390.39|2391.73|2390.23|0
1642099680000|2022-01-13 18:48:00|2392.03|2390.53|2391.85|2390.35|2392.37|2390.87|2391.85|2390.35|0
1642099690000|2022-01-13 18:48:10|2391.89|2390.39|2391.92|2390.42|2392.02|2390.52|2391.89|2390.39|0
1642099700000|2022-01-13 18:48:20|2391.89|2390.39|2391.89|2390.39|2392.06|2390.56|2391.85|2390.35|0
1642099710000|2022-01-13 18:48:30|2391.87|2390.37|2392.23|2390.73|2392.23|2390.73|2391.85|2390.35|0
1642099720000|2022-01-13 18:48:40|2392.19|2390.69|2392.23|2390.73|2392.26|2390.76|2392|2390.5|0
1642099730000|2022-01-13 18:48:50|2392.26|2390.76|2392.53|2391.03|2392.75|2391.25|2392.26|2390.76|0
1642099740000|2022-01-13 18:49:00|2392.49|2390.99|2392.19|2390.69|2392.49|2390.99|2392.15|2390.65|0
1642099750000|2022-01-13 18:49:10|2392.15|2390.65|2392.28|2390.78|2392.28|2390.78|2392.11|2390.61|0
1642099760000|2022-01-13 18:49:20|2392.37|2390.87|2392.75|2391.25|2392.75|2391.25|2392.37|2390.87|0
1642099770000|2022-01-13 18:49:30|2392.66|2391.16|2392.53|2391.03|2392.75|2391.25|2392.51|2391.01|0
1642099780000|2022-01-13 18:49:40|2392.56|2391.06|2392.53|2391.03|2392.75|2391.25|2392.53|2391.03|0
1642099790000|2022-01-13 18:49:50|2392.6|2391.1|2392.62|2391.12|2392.75|2391.25|2392.53|2391.03|0
1642099800000|2022-01-13 18:50:00|2392.58|2391.08|2392.54|2391.04|2392.58|2391.08|2392.32|2390.82|0
1642099810000|2022-01-13 18:50:10|2392.58|2391.08|2391.98|2390.48|2392.62|2391.12|2391.98|2390.48|0
1642099820000|2022-01-13 18:50:20|2392.07|2390.57|2392.2|2390.7|2392.24|2390.74|2392|2390.5|0
1642099830000|2022-01-13 18:50:30|2392.11|2390.61|2391.98|2390.48|2392.11|2390.61|2391.88|2390.38|0
1642099840000|2022-01-13 18:50:40|2391.88|2390.38|2391.98|2390.48|2392.05|2390.55|2391.88|2390.38|0
1642099850000|2022-01-13 18:50:50|2391.88|2390.38|2392.01|2390.51|2392.03|2390.53|2391.88|2390.38|0
1642099860000|2022-01-13 18:51:00|2392|2390.5|2392.05|2390.55|2392.28|2390.78|2392|2390.5|0
1642099870000|2022-01-13 18:51:10|2392.09|2390.59|2392.01|2390.51|2392.28|2390.78|2391.98|2390.48|0
1642099880000|2022-01-13 18:51:20|2392|2390.5|2392.01|2390.51|2392.11|2390.61|2391.98|2390.48|0
1642099890000|2022-01-13 18:51:30|2391.98|2390.48|2391.98|2390.48|2392.11|2390.61|2391.98|2390.48|0
1642099900000|2022-01-13 18:51:40|2391.96|2390.46|2391.98|2390.48|2392|2390.5|2391.94|2390.44|0
1642099910000|2022-01-13 18:51:50|2392|2390.5|2391.71|2390.21|2392|2390.5|2391.7|2390.2|0
1642099920000|2022-01-13 18:52:00|2391.75|2390.25|2391.98|2390.48|2392.15|2390.65|2391.75|2390.25|0
1642099930000|2022-01-13 18:52:10|2392.01|2390.51|2391.96|2390.46|2392.01|2390.51|2391.94|2390.44|0
1642099940000|2022-01-13 18:52:20|2391.98|2390.48|2391.94|2390.44|2391.98|2390.48|2391.7|2390.2|0
1642099950000|2022-01-13 18:52:30|2392.05|2390.55|2392.24|2390.74|2392.24|2390.74|2392.05|2390.55|0
1642099960000|2022-01-13 18:52:40|2392.15|2390.65|2392.01|2390.51|2392.24|2390.74|2392.01|2390.51|0
1642099970000|2022-01-13 18:52:50|2391.98|2390.48|2391.98|2390.48|2392.01|2390.51|2391.98|2390.48|0
1642099980000|2022-01-13 18:53:00|2392.05|2390.55|2392.32|2390.82|2392.54|2391.04|2392.05|2390.55|0
1642099990000|2022-01-13 18:53:10|2392.41|2390.91|2392.58|2391.08|2392.62|2391.12|2392.28|2390.78|0
1642100000000|2022-01-13 18:53:20|2392.54|2391.04|2392.54|2391.04|2392.58|2391.08|2392.54|2391.04|0
1642100010000|2022-01-13 18:53:30|2392.5|2391|2392.2|2390.7|2392.5|2391|2392.2|2390.7|0
1642100020000|2022-01-13 18:53:40|2392.28|2390.78|2392.54|2391.04|2392.54|2391.04|2392.28|2390.78|0
1642100030000|2022-01-13 18:53:50|2392.63|2391.13|2392.42|2390.92|2392.63|2391.13|2392.42|2390.92|0
1642100040000|2022-01-13 18:54:00|2392.24|2390.74|2392.33|2390.83|2392.5|2391|2392.24|2390.74|0
1642100050000|2022-01-13 18:54:10|2392.37|2390.87|2392.5|2391|2392.54|2391.04|2392.37|2390.87|0
1642100060000|2022-01-13 18:54:20|2392.46|2390.96|2392.76|2391.26|2392.76|2391.26|2392.46|2390.96|0
1642100070000|2022-01-13 18:54:30|2392.84|2391.34|2393.01|2391.51|2393.1|2391.6|2392.8|2391.3|0
1642100080000|2022-01-13 18:54:40|2392.99|2391.49|2393.06|2391.56|2393.1|2391.6|2392.8|2391.3|0
1642100090000|2022-01-13 18:54:50|2393.08|2391.58|2393.06|2391.56|2393.1|2391.6|2392.93|2391.43|0
1642100100000|2022-01-13 18:55:00|2393.1|2391.6|2393.36|2391.86|2393.36|2391.86|2393.06|2391.56|0
1642100110000|2022-01-13 18:55:10|2393.33|2391.83|2393.06|2391.56|2393.33|2391.83|2393.03|2391.53|0
1642100120000|2022-01-13 18:55:20|2393.03|2391.53|2393.03|2391.53|2393.06|2391.56|2392.95|2391.45|0
1642100130000|2022-01-13 18:55:30|2393.06|2391.56|2393.29|2391.79|2393.36|2391.86|2393.06|2391.56|0
1642100140000|2022-01-13 18:55:40|2393.33|2391.83|2393.33|2391.83|2393.36|2391.86|2393.29|2391.79|0
1642100150000|2022-01-13 18:55:50|2393.31|2391.81|2393.1|2391.6|2393.36|2391.86|2393.08|2391.58|0
1642100160000|2022-01-13 18:56:00|2393.06|2391.56|2392.99|2391.49|2393.06|2391.56|2392.97|2391.47|0
1642100170000|2022-01-13 18:56:10|2393.03|2391.53|2393.03|2391.53|2393.16|2391.66|2393.03|2391.53|0
1642100180000|2022-01-13 18:56:20|2392.99|2391.49|2393.06|2391.56|2393.29|2391.79|2392.99|2391.49|0
1642100190000|2022-01-13 18:56:30|2393.03|2391.53|2393.2|2391.7|2393.29|2391.79|2393.03|2391.53|0
1642100200000|2022-01-13 18:56:40|2393.29|2391.79|2393.63|2392.13|2393.63|2392.13|2393.1|2391.6|0
1642100210000|2022-01-13 18:56:50|2393.67|2392.17|2393.63|2392.13|2393.7|2392.2|2393.52|2392.02|0
1642100220000|2022-01-13 18:57:00|2393.59|2392.09|2393.36|2391.86|2393.59|2392.09|2393.33|2391.83|0
1642100230000|2022-01-13 18:57:10|2393.33|2391.83|2392.99|2391.49|2393.5|2392|2392.99|2391.49|0
1642100240000|2022-01-13 18:57:20|2392.95|2391.45|2393.03|2391.53|2393.03|2391.53|2392.76|2391.26|0
1642100250000|2022-01-13 18:57:30|2393.01|2391.51|2393.06|2391.56|2393.06|2391.56|2392.99|2391.49|0
1642100260000|2022-01-13 18:57:40|2393.03|2391.53|2393.03|2391.53|2393.03|2391.53|2392.97|2391.47|0
1642100270000|2022-01-13 18:57:50|2393.01|2391.51|2393.26|2391.76|2393.26|2391.76|2392.99|2391.49|0
1642100280000|2022-01-13 18:58:00|2393.16|2391.66|2393.44|2391.94|2393.69|2392.19|2393.12|2391.62|0
1642100290000|2022-01-13 18:58:10|2393.42|2391.92|2393.5|2392|2393.76|2392.26|2393.42|2391.92|0
1642100300000|2022-01-13 18:58:20|2393.69|2392.19|2393.73|2392.23|2393.76|2392.26|2393.59|2392.09|0
1642100310000|2022-01-13 18:58:30|2393.63|2392.13|2393.76|2392.26|2393.76|2392.26|2393.46|2391.96|0
1642100320000|2022-01-13 18:58:40|2393.75|2392.25|2393.75|2392.25|2393.79|2392.29|2393.75|2392.25|0
1642100330000|2022-01-13 18:58:50|2393.79|2392.29|2394.39|2392.89|2394.39|2392.89|2393.79|2392.29|0
1642100340000|2022-01-13 18:59:00|2394.43|2392.93|2394.17|2392.67|2394.43|2392.93|2394.17|2392.67|0
1642100350000|2022-01-13 18:59:10|2394.35|2392.85|2394.05|2392.55|2394.35|2392.85|2394.05|2392.55|0
1642100360000|2022-01-13 18:59:20|2394.09|2392.59|2394.13|2392.63|2394.13|2392.63|2394.09|2392.59|0
1642100370000|2022-01-13 18:59:30|2394.09|2392.59|2394.17|2392.67|2394.17|2392.67|2394.09|2392.59|0
1642100380000|2022-01-13 18:59:40|2394.21|2392.71|2394.17|2392.67|2394.39|2392.89|2394.15|2392.65|0
1642100390000|2022-01-13 18:59:50|2394.21|2392.71|2394.26|2392.76|2394.47|2392.97|2394.21|2392.71|0
1642100400000|2022-01-13 19:00:00|2394.35|2392.85|2393.92|2392.42|2394.39|2392.89|2393.92|2392.42|0
1642100410000|2022-01-13 19:00:10|2393.83|2392.33|2394.05|2392.55|2394.05|2392.55|2393.75|2392.25|0
1642100420000|2022-01-13 19:00:20|2394.09|2392.59|2394.47|2392.97|2394.47|2392.97|2394.05|2392.55|0
1642100430000|2022-01-13 19:00:30|2394.43|2392.93|2394.73|2393.23|2394.77|2393.27|2394.39|2392.89|0
1642100440000|2022-01-13 19:00:40|2394.69|2393.19|2394.39|2392.89|2394.69|2393.19|2394.17|2392.67|0
1642100450000|2022-01-13 19:00:50|2394.35|2392.85|2394.43|2392.93|2394.43|2392.93|2394.35|2392.85|0
1642100460000|2022-01-13 19:01:00|2394.47|2392.97|2394.43|2392.93|2394.66|2393.16|2394.39|2392.89|0
1642100470000|2022-01-13 19:01:10|2394.47|2392.97|2394.81|2393.31|2394.81|2393.31|2394.47|2392.97|0
1642100480000|2022-01-13 19:01:20|2394.85|2393.35|2395.35|2393.85|2395.45|2393.95|2394.85|2393.35|0
1642100490000|2022-01-13 19:01:30|2395.26|2393.76|2395.23|2393.73|2395.5|2394|2395.2|2393.7|0
1642100500000|2022-01-13 19:01:40|2395.27|2393.77|2395.42|2393.92|2395.46|2393.96|2395.23|2393.73|0
1642100510000|2022-01-13 19:01:50|2395.46|2393.96|2395.42|2393.92|2395.5|2394|2395.42|2393.92|0
1642100520000|2022-01-13 19:02:00|2395.46|2393.96|2395.76|2394.26|2395.76|2394.26|2395.46|2393.96|0
1642100530000|2022-01-13 19:02:10|2395.8|2394.3|2395.63|2394.13|2395.8|2394.3|2395.5|2394|0
1642100540000|2022-01-13 19:02:20|2395.53|2394.03|2395.8|2394.3|2395.83|2394.33|2395.53|2394.03|0
1642100550000|2022-01-13 19:02:30|2395.83|2394.33|2395.78|2394.28|2396.02|2394.52|2395.74|2394.24|0
1642100560000|2022-01-13 19:02:40|2395.74|2394.24|2395.91|2394.41|2396.04|2394.54|2395.74|2394.24|0
1642100570000|2022-01-13 19:02:50|2396|2394.5|2395.78|2394.28|2396.34|2394.84|2395.78|2394.28|0
1642100580000|2022-01-13 19:03:00|2395.74|2394.24|2395.78|2394.28|2395.82|2394.32|2395.74|2394.24|0
1642100590000|2022-01-13 19:03:10|2395.74|2394.24|2395.78|2394.28|2395.85|2394.35|2395.74|2394.24|0
1642100600000|2022-01-13 19:03:20|2395.74|2394.24|2395.74|2394.24|2395.78|2394.28|2395.7|2394.2|0
1642100610000|2022-01-13 19:03:30|2395.7|2394.2|2395.65|2394.15|2395.74|2394.24|2395.57|2394.07|0
1642100620000|2022-01-13 19:03:40|2395.74|2394.24|2395.74|2394.24|2395.76|2394.26|2395.52|2394.02|0
1642100630000|2022-01-13 19:03:50|2395.7|2394.2|2395.74|2394.24|2395.74|2394.24|2395.52|2394.02|0
1642100640000|2022-01-13 19:04:00|2395.7|2394.2|2395.27|2393.77|2395.7|2394.2|2395.18|2393.68|0
1642100650000|2022-01-13 19:04:10|2395.31|2393.81|2395.32|2393.82|2395.44|2393.94|2395.18|2393.68|0
1642100660000|2022-01-13 19:04:20|2395.36|2393.86|2395.32|2393.82|2395.36|2393.86|2395.14|2393.64|0
1642100670000|2022-01-13 19:04:30|2395.34|2393.84|2395.14|2393.64|2395.36|2393.86|2395.14|2393.64|0
1642100680000|2022-01-13 19:04:40|2395.23|2393.73|2395.4|2393.9|2395.4|2393.9|2395.14|2393.64|0
1642100690000|2022-01-13 19:04:50|2395.36|2393.86|2395.44|2393.94|2395.48|2393.98|2395.32|2393.82|0
1642100700000|2022-01-13 19:05:00|2395.48|2393.98|2395.57|2394.07|2395.7|2394.2|2395.46|2393.96|0
1642100710000|2022-01-13 19:05:10|2395.61|2394.11|2395.4|2393.9|2395.7|2394.2|2395.4|2393.9|0
1642100720000|2022-01-13 19:05:20|2395.44|2393.94|2395.32|2393.82|2395.44|2393.94|2395.23|2393.73|0
1642100730000|2022-01-13 19:05:30|2395.36|2393.86|2395.4|2393.9|2395.4|2393.9|2395.36|2393.86|0
1642100740000|2022-01-13 19:05:40|2395.36|2393.86|2395.36|2393.86|2395.4|2393.9|2395.36|2393.86|0
1642100750000|2022-01-13 19:05:50|2395.32|2393.82|2395.4|2393.9|2395.4|2393.9|2395.23|2393.73|0
1642100760000|2022-01-13 19:06:00|2395.36|2393.86|2394.84|2393.34|2395.36|2393.86|2394.84|2393.34|0
1642100770000|2022-01-13 19:06:10|2394.88|2393.38|2394.61|2393.11|2394.88|2393.38|2394.61|2393.11|0
1642100780000|2022-01-13 19:06:20|2394.65|2393.15|2394.91|2393.41|2394.91|2393.41|2394.61|2393.11|0
1642100790000|2022-01-13 19:06:30|2394.95|2393.45|2395.18|2393.68|2395.44|2393.94|2394.95|2393.45|0
1642100800000|2022-01-13 19:06:40|2395.22|2393.72|2395.18|2393.68|2395.31|2393.81|2395.18|2393.68|0
1642100810000|2022-01-13 19:06:50|2395.14|2393.64|2395.18|2393.68|2395.18|2393.68|2394.95|2393.45|0
1642100820000|2022-01-13 19:07:00|2395.08|2393.58|2394.61|2393.11|2395.08|2393.58|2394.61|2393.11|0
1642100830000|2022-01-13 19:07:10|2394.58|2393.08|2394.8|2393.3|2394.8|2393.3|2394.58|2393.08|0
1642100840000|2022-01-13 19:07:20|2394.61|2393.11|2394.54|2393.04|2394.8|2393.3|2394.54|2393.04|0
1642100850000|2022-01-13 19:07:30|2394.58|2393.08|2394.28|2392.78|2394.58|2393.08|2394.28|2392.78|0
1642100860000|2022-01-13 19:07:40|2394.24|2392.74|2394.24|2392.74|2394.28|2392.78|2394.2|2392.7|0
1642100870000|2022-01-13 19:07:50|2394.2|2392.7|2394.28|2392.78|2394.28|2392.78|2394.2|2392.7|0
1642100880000|2022-01-13 19:08:00|2394.26|2392.76|2394.22|2392.72|2394.28|2392.78|2394.2|2392.7|0
1642100890000|2022-01-13 19:08:10|2394.2|2392.7|2394.24|2392.74|2394.28|2392.78|2394.2|2392.7|0
1642100900000|2022-01-13 19:08:20|2394.28|2392.78|2394.5|2393|2394.54|2393.04|2394.28|2392.78|0
1642100910000|2022-01-13 19:08:30|2394.46|2392.96|2394.54|2393.04|2394.54|2393.04|2394.46|2392.96|0
1642100920000|2022-01-13 19:08:40|2394.58|2393.08|2394.54|2393.04|2394.58|2393.08|2394.5|2393|0
1642100930000|2022-01-13 19:08:50|2394.5|2393|2394.58|2393.08|2394.58|2393.08|2394.5|2393|0
1642100940000|2022-01-13 19:09:00|2394.54|2393.04|2394.84|2393.34|2394.84|2393.34|2394.31|2392.81|0
1642100950000|2022-01-13 19:09:10|2394.8|2393.3|2394.61|2393.11|2394.8|2393.3|2394.61|2393.11|0
1642100960000|2022-01-13 19:09:20|2394.58|2393.08|2394.61|2393.11|2394.61|2393.11|2394.54|2393.04|0
1642100970000|2022-01-13 19:09:30|2394.65|2393.15|2394.91|2393.41|2394.91|2393.41|2394.65|2393.15|0
1642100980000|2022-01-13 19:09:40|2394.88|2393.38|2394.65|2393.15|2394.91|2393.41|2394.65|2393.15|0
1642100990000|2022-01-13 19:09:50|2394.84|2393.34|2394.84|2393.34|2394.88|2393.38|2394.84|2393.34|0
1642101000000|2022-01-13 19:10:00|2394.88|2393.38|2394.61|2393.11|2394.88|2393.38|2394.6|2393.1|0
1642101010000|2022-01-13 19:10:10|2394.71|2393.21|2394.58|2393.08|2394.73|2393.23|2394.54|2393.04|0
1642101020000|2022-01-13 19:10:20|2394.54|2393.04|2394.05|2392.55|2394.58|2393.08|2394.05|2392.55|0
1642101030000|2022-01-13 19:10:30|2394.14|2392.64|2394.31|2392.81|2394.31|2392.81|2394.01|2392.51|0
1642101040000|2022-01-13 19:10:40|2394.28|2392.78|2394.28|2392.78|2394.28|2392.78|2394.28|2392.78|0
1642101050000|2022-01-13 19:10:50|2394.24|2392.74|2394.24|2392.74|2394.24|2392.74|2394.2|2392.7|0
1642101060000|2022-01-13 19:11:00|2394.2|2392.7|2394.28|2392.78|2394.28|2392.78|2394.2|2392.7|0
1642101070000|2022-01-13 19:11:10|2394.24|2392.74|2394.2|2392.7|2394.24|2392.74|2394.11|2392.61|0
1642101080000|2022-01-13 19:11:20|2394.11|2392.61|2394.2|2392.7|2394.28|2392.78|2394.11|2392.61|0
1642101090000|2022-01-13 19:11:30|2394.16|2392.66|2393.9|2392.4|2394.16|2392.66|2393.86|2392.36|0
1642101100000|2022-01-13 19:11:40|2393.94|2392.44|2394.2|2392.7|2394.2|2392.7|2393.94|2392.44|0
1642101110000|2022-01-13 19:11:50|2394.24|2392.74|2394.2|2392.7|2394.24|2392.74|2394.18|2392.68|0
1642101120000|2022-01-13 19:12:00|2394.24|2392.74|2394.2|2392.7|2394.28|2392.78|2394.11|2392.61|0
1642101130000|2022-01-13 19:12:10|2394.16|2392.66|2394.24|2392.74|2394.24|2392.74|2393.97|2392.47|0
1642101140000|2022-01-13 19:12:20|2394.28|2392.78|2394.2|2392.7|2394.28|2392.78|2394.2|2392.7|0
1642101150000|2022-01-13 19:12:30|2394.16|2392.66|2394.2|2392.7|2394.46|2392.96|2394.16|2392.66|0
1642101160000|2022-01-13 19:12:40|2394.18|2392.68|2394.2|2392.7|2394.29|2392.79|2394.16|2392.66|0
1642101170000|2022-01-13 19:12:50|2394.16|2392.66|2394.08|2392.58|2394.16|2392.66|2393.99|2392.49|0
1642101180000|2022-01-13 19:13:00|2394.05|2392.55|2393.82|2392.32|2394.05|2392.55|2393.8|2392.3|0
1642101190000|2022-01-13 19:13:10|2393.86|2392.36|2393.82|2392.32|2393.86|2392.36|2393.78|2392.28|0
1642101200000|2022-01-13 19:13:20|2393.86|2392.36|2394.05|2392.55|2394.08|2392.58|2393.86|2392.36|0
1642101210000|2022-01-13 19:13:30|2394.01|2392.51|2393.78|2392.28|2394.01|2392.51|2393.75|2392.25|0
1642101220000|2022-01-13 19:13:40|2393.75|2392.25|2393.75|2392.25|2393.75|2392.25|2393.52|2392.02|0
1642101230000|2022-01-13 19:13:50|2393.78|2392.28|2393.65|2392.15|2393.78|2392.28|2393.56|2392.06|0
1642101240000|2022-01-13 19:14:00|2393.75|2392.25|2393.75|2392.25|2393.78|2392.28|2393.52|2392.02|0
1642101250000|2022-01-13 19:14:10|2393.78|2392.28|2393.52|2392.02|2393.78|2392.28|2393.48|2391.98|0
1642101260000|2022-01-13 19:14:20|2393.48|2391.98|2393.48|2391.98|2393.48|2391.98|2393.48|2391.98|0
1642101270000|2022-01-13 19:14:30|2393.44|2391.94|2393.48|2391.98|2393.48|2391.98|2393.41|2391.91|0
1642101280000|2022-01-13 19:14:40|2393.44|2391.94|2393.41|2391.91|2393.44|2391.94|2393.41|2391.91|0
1642101290000|2022-01-13 19:14:50|2393.44|2391.94|2393.44|2391.94|2393.44|2391.94|2393.31|2391.81|0
1642101300000|2022-01-13 19:15:00|2393.56|2392.06|2393.86|2392.36|2393.86|2392.36|2393.52|2392.02|0
1642101310000|2022-01-13 19:15:10|2394.05|2392.55|2393.75|2392.25|2394.05|2392.55|2393.65|2392.15|0
1642101320000|2022-01-13 19:15:20|2393.65|2392.15|2393.63|2392.13|2393.71|2392.21|2393.56|2392.06|0
1642101330000|2022-01-13 19:15:30|2393.54|2392.04|2393.37|2391.87|2393.63|2392.13|2393.37|2391.87|0
1642101340000|2022-01-13 19:15:40|2393.41|2391.91|2392.81|2391.31|2393.41|2391.91|2392.81|2391.31|0
1642101350000|2022-01-13 19:15:50|2392.69|2391.19|2392.43|2390.93|2392.73|2391.23|2392.39|2390.89|0
1642101360000|2022-01-13 19:16:00|2392.47|2390.97|2392.43|2390.93|2392.73|2391.23|2392.43|2390.93|0
1642101370000|2022-01-13 19:16:10|2392.34|2390.84|2392.17|2390.67|2392.5|2391|2392.17|2390.67|0
1642101380000|2022-01-13 19:16:20|2392.13|2390.63|2391.83|2390.33|2392.2|2390.7|2391.83|2390.33|0
1642101390000|2022-01-13 19:16:30|2391.79|2390.29|2391.38|2389.88|2391.79|2390.29|2391.32|2389.82|0
1642101400000|2022-01-13 19:16:40|2391.56|2390.06|2391.17|2389.67|2391.6|2390.1|2391.17|2389.67|0
1642101410000|2022-01-13 19:16:50|2391.21|2389.71|2390.63|2389.13|2391.3|2389.8|2390.63|2389.13|0
1642101420000|2022-01-13 19:17:00|2390.66|2389.16|2391|2389.5|2391.26|2389.76|2390.66|2389.16|0
1642101430000|2022-01-13 19:17:10|2391.04|2389.54|2391.38|2389.88|2391.56|2390.06|2391.04|2389.54|0
1642101440000|2022-01-13 19:17:20|2391.47|2389.97|2391.3|2389.8|2391.6|2390.1|2391.21|2389.71|0
1642101450000|2022-01-13 19:17:30|2391.26|2389.76|2390.4|2388.9|2391.26|2389.76|2390.32|2388.82|0
1642101460000|2022-01-13 19:17:40|2390.52|2389.02|2390.57|2389.07|2390.7|2389.2|2390.4|2388.9|0
1642101470000|2022-01-13 19:17:50|2390.66|2389.16|2390.14|2388.64|2390.74|2389.24|2390.14|2388.64|0
1642101480000|2022-01-13 19:18:00|2390.23|2388.73|2390.36|2388.86|2390.4|2388.9|2389.93|2388.43|0
1642101490000|2022-01-13 19:18:10|2390.4|2388.9|2390.4|2388.9|2390.57|2389.07|2390.36|2388.86|0
1642101500000|2022-01-13 19:18:20|2390.32|2388.82|2390.32|2388.82|2390.36|2388.86|2390.06|2388.56|0
1642101510000|2022-01-13 19:18:30|2390.29|2388.79|2390.66|2389.16|2390.66|2389.16|2390.29|2388.79|0
1642101520000|2022-01-13 19:18:40|2390.7|2389.2|2390.63|2389.13|2390.93|2389.43|2390.63|2389.13|0
1642101530000|2022-01-13 19:18:50|2390.66|2389.16|2391|2389.5|2391|2389.5|2390.66|2389.16|0
1642101540000|2022-01-13 19:19:00|2391.19|2389.69|2391.06|2389.56|2391.23|2389.73|2390.93|2389.43|0
1642101550000|2022-01-13 19:19:10|2390.96|2389.46|2390.93|2389.43|2390.96|2389.46|2390.93|2389.43|0
1642101560000|2022-01-13 19:19:20|2391|2389.5|2390.96|2389.46|2391.19|2389.69|2390.96|2389.46|0
1642101570000|2022-01-13 19:19:30|2390.93|2389.43|2390.93|2389.43|2391.19|2389.69|2390.66|2389.16|0
1642101580000|2022-01-13 19:19:40|2390.94|2389.44|2391.19|2389.69|2391.23|2389.73|2390.93|2389.43|0
1642101590000|2022-01-13 19:19:50|2391.23|2389.73|2391.26|2389.76|2391.3|2389.8|2391.23|2389.73|0
1642101600000|2022-01-13 19:20:00|2391.23|2389.73|2391.19|2389.69|2391.23|2389.73|2390.96|2389.46|0
1642101610000|2022-01-13 19:20:10|2391.09|2389.59|2390.93|2389.43|2391.19|2389.69|2390.89|2389.39|0
1642101620000|2022-01-13 19:20:20|2390.91|2389.41|2390.98|2389.48|2391.03|2389.53|2390.89|2389.39|0
1642101630000|2022-01-13 19:20:30|2390.94|2389.44|2390.72|2389.22|2390.94|2389.44|2390.64|2389.14|0
1642101640000|2022-01-13 19:20:40|2390.75|2389.25|2390.94|2389.44|2390.98|2389.48|2390.72|2389.22|0
1642101650000|2022-01-13 19:20:50|2390.75|2389.25|2391.02|2389.52|2391.02|2389.52|2390.75|2389.25|0
1642101660000|2022-01-13 19:21:00|2390.92|2389.42|2390.72|2389.22|2390.98|2389.48|2390.72|2389.22|0
1642101670000|2022-01-13 19:21:10|2390.75|2389.25|2390.55|2389.05|2390.87|2389.37|2390.45|2388.95|0
1642101680000|2022-01-13 19:21:20|2390.45|2388.95|2390.72|2389.22|2390.75|2389.25|2390.41|2388.91|0
1642101690000|2022-01-13 19:21:30|2390.68|2389.18|2390.72|2389.22|2390.75|2389.25|2390.58|2389.08|0
1642101700000|2022-01-13 19:21:40|2390.75|2389.25|2391.28|2389.78|2391.28|2389.78|2390.75|2389.25|0
1642101710000|2022-01-13 19:21:50|2391.24|2389.74|2391.24|2389.74|2391.32|2389.82|2391.11|2389.61|0
1642101720000|2022-01-13 19:22:00|2391.2|2389.7|2391.28|2389.78|2391.32|2389.82|2390.98|2389.48|0
1642101730000|2022-01-13 19:22:10|2391.26|2389.76|2390.98|2389.48|2391.28|2389.78|2390.94|2389.44|0
1642101740000|2022-01-13 19:22:20|2391.02|2389.52|2390.97|2389.47|2391.2|2389.7|2390.97|2389.47|0
1642101750000|2022-01-13 19:22:30|2391.01|2389.51|2391.23|2389.73|2391.23|2389.73|2390.93|2389.43|0
1642101760000|2022-01-13 19:22:40|2391.27|2389.77|2391.23|2389.73|2391.27|2389.77|2391.23|2389.73|0
1642101770000|2022-01-13 19:22:50|2391.19|2389.69|2390.97|2389.47|2391.19|2389.69|2390.71|2389.21|0
1642101780000|2022-01-13 19:23:00|2390.93|2389.43|2390.97|2389.47|2390.97|2389.47|2390.93|2389.43|0
1642101790000|2022-01-13 19:23:10|2390.95|2389.45|2391.57|2390.07|2391.61|2390.11|2390.95|2389.45|0
1642101800000|2022-01-13 19:23:20|2391.53|2390.03|2391.36|2389.86|2391.53|2390.03|2391.23|2389.73|0
1642101810000|2022-01-13 19:23:30|2391.45|2389.95|2391.57|2390.07|2391.57|2390.07|2391.36|2389.86|0
1642101820000|2022-01-13 19:23:40|2391.61|2390.11|2391.4|2389.9|2391.61|2390.11|2391.29|2389.79|0
1642101830000|2022-01-13 19:23:50|2391.49|2389.99|2391.91|2390.41|2391.91|2390.41|2391.49|2389.99|0
1642101840000|2022-01-13 19:24:00|2391.87|2390.37|2391.61|2390.11|2391.91|2390.41|2391.61|2390.11|0
1642101850000|2022-01-13 19:24:10|2391.57|2390.07|2391.44|2389.94|2391.57|2390.07|2391.27|2389.77|0
1642101860000|2022-01-13 19:24:20|2391.53|2390.03|2391.61|2390.11|2391.74|2390.24|2391.53|2390.03|0
1642101870000|2022-01-13 19:24:30|2391.7|2390.2|2391.57|2390.07|2391.87|2390.37|2391.53|2390.03|0
1642101880000|2022-01-13 19:24:40|2391.53|2390.03|2391.49|2389.99|2391.53|2390.03|2391.31|2389.81|0
1642101890000|2022-01-13 19:24:50|2391.4|2389.9|2391.53|2390.03|2391.57|2390.07|2391.36|2389.86|0
1642101900000|2022-01-13 19:25:00|2391.49|2389.99|2391.31|2389.81|2391.49|2389.99|2391.23|2389.73|0
1642101910000|2022-01-13 19:25:10|2391.27|2389.77|2391.57|2390.07|2391.61|2390.11|2391.27|2389.77|0
1642101920000|2022-01-13 19:25:20|2391.48|2389.98|2391.08|2389.58|2391.57|2390.07|2391.08|2389.58|0
1642101930000|2022-01-13 19:25:30|2391.02|2389.52|2391.14|2389.64|2391.14|2389.64|2391.01|2389.51|0
1642101940000|2022-01-13 19:25:40|2391.04|2389.54|2390.87|2389.37|2391.1|2389.6|2390.76|2389.26|0
1642101950000|2022-01-13 19:25:50|2390.78|2389.28|2390.93|2389.43|2390.97|2389.47|2390.67|2389.17|0
1642101960000|2022-01-13 19:26:00|2390.97|2389.47|2390.89|2389.39|2391.19|2389.69|2390.89|2389.39|0
1642101970000|2022-01-13 19:26:10|2390.93|2389.43|2391.25|2389.75|2391.25|2389.75|2390.76|2389.26|0
1642101980000|2022-01-13 19:26:20|2391.23|2389.73|2391.36|2389.86|2391.45|2389.95|2391.19|2389.69|0
1642101990000|2022-01-13 19:26:30|2391.34|2389.84|2391.19|2389.69|2391.36|2389.86|2391.19|2389.69|0
1642102000000|2022-01-13 19:26:40|2391.15|2389.65|2391.05|2389.55|2391.19|2389.69|2390.87|2389.37|0
1642102010000|2022-01-13 19:26:50|2390.87|2389.37|2390.91|2389.41|2391.13|2389.63|2390.87|2389.37|0
1642102020000|2022-01-13 19:27:00|2390.87|2389.37|2390.87|2389.37|2391|2389.5|2390.87|2389.37|0
1642102030000|2022-01-13 19:27:10|2390.91|2389.41|2390.83|2389.33|2391.05|2389.55|2390.83|2389.33|0
1642102040000|2022-01-13 19:27:20|2390.81|2389.31|2390.57|2389.07|2390.83|2389.33|2390.53|2389.03|0
1642102050000|2022-01-13 19:27:30|2390.61|2389.11|2390.74|2389.24|2390.78|2389.28|2390.57|2389.07|0
1642102060000|2022-01-13 19:27:40|2390.78|2389.28|2390.65|2389.15|2390.78|2389.28|2390.57|2389.07|0
1642102070000|2022-01-13 19:27:50|2390.74|2389.24|2390.61|2389.11|2390.87|2389.37|2390.57|2389.07|0
1642102080000|2022-01-13 19:28:00|2390.57|2389.07|2390.61|2389.11|2390.61|2389.11|2390.57|2389.07|0
1642102090000|2022-01-13 19:28:10|2390.57|2389.07|2390.57|2389.07|2390.79|2389.29|2390.53|2389.03|0
1642102100000|2022-01-13 19:28:20|2390.59|2389.09|2390.7|2389.2|2390.81|2389.31|2390.57|2389.07|0
1642102110000|2022-01-13 19:28:30|2390.79|2389.29|2390.87|2389.37|2391.13|2389.63|2390.79|2389.29|0
1642102120000|2022-01-13 19:28:40|2390.83|2389.33|2390.83|2389.33|2391.09|2389.59|2390.81|2389.31|0
1642102130000|2022-01-13 19:28:50|2390.79|2389.29|2390.83|2389.33|2390.87|2389.37|2390.79|2389.29|0
1642102140000|2022-01-13 19:29:00|2390.79|2389.29|2390.91|2389.41|2390.91|2389.41|2390.79|2389.29|0
1642102150000|2022-01-13 19:29:10|2390.89|2389.39|2390.61|2389.11|2390.89|2389.39|2390.61|2389.11|0
1642102160000|2022-01-13 19:29:20|2390.65|2389.15|2390.74|2389.24|2390.87|2389.37|2390.61|2389.11|0
1642102170000|2022-01-13 19:29:30|2390.65|2389.15|2389.97|2388.47|2390.65|2389.15|2389.93|2388.43|0
1642102180000|2022-01-13 19:29:40|2390.01|2388.51|2390.06|2388.56|2390.06|2388.56|2389.67|2388.17|0
1642102190000|2022-01-13 19:29:50|2390.15|2388.65|2389.97|2388.47|2390.19|2388.69|2389.93|2388.43|0
1642102200000|2022-01-13 19:30:00|2389.93|2388.43|2389.46|2387.96|2389.97|2388.47|2389.46|2387.96|0
1642102210000|2022-01-13 19:30:10|2389.37|2387.87|2389.33|2387.83|2389.55|2388.05|2389.16|2387.66|0
1642102220000|2022-01-13 19:30:20|2389.29|2387.79|2389.46|2387.96|2389.63|2388.13|2389.29|2387.79|0
1642102230000|2022-01-13 19:30:30|2389.37|2387.87|2389.37|2387.87|2389.4|2387.9|2389.07|2387.57|0
1642102240000|2022-01-13 19:30:40|2389.33|2387.83|2389.59|2388.09|2389.59|2388.09|2389.2|2387.7|0
1642102250000|2022-01-13 19:30:50|2389.63|2388.13|2390.31|2388.81|2390.31|2388.81|2389.63|2388.13|0
1642102260000|2022-01-13 19:31:00|2390.27|2388.77|2389.93|2388.43|2390.27|2388.77|2389.93|2388.43|0
1642102270000|2022-01-13 19:31:10|2389.89|2388.39|2389.93|2388.43|2389.97|2388.47|2389.67|2388.17|0
1642102280000|2022-01-13 19:31:20|2389.97|2388.47|2389.97|2388.47|2390.1|2388.6|2389.89|2388.39|0
1642102290000|2022-01-13 19:31:30|2390.01|2388.51|2389.37|2387.87|2390.01|2388.51|2389.37|2387.87|0
1642102300000|2022-01-13 19:31:40|2389.46|2387.96|2389.51|2388.01|2389.55|2388.05|2389.25|2387.75|0
1642102310000|2022-01-13 19:31:50|2389.55|2388.05|2389.47|2387.97|2389.77|2388.27|2389.47|2387.97|0
1642102320000|2022-01-13 19:32:00|2389.38|2387.88|2388.87|2387.37|2389.47|2387.97|2388.87|2387.37|0
1642102330000|2022-01-13 19:32:10|2388.83|2387.33|2388.57|2387.07|2388.87|2387.37|2388.57|2387.07|0
1642102340000|2022-01-13 19:32:20|2388.53|2387.03|2388.7|2387.2|2388.79|2387.29|2388.31|2386.81|0
1642102350000|2022-01-13 19:32:30|2388.79|2387.29|2388.23|2386.73|2388.83|2387.33|2388.23|2386.73|0
1642102360000|2022-01-13 19:32:40|2388.31|2386.81|2388.23|2386.73|2388.53|2387.03|2388.23|2386.73|0
1642102370000|2022-01-13 19:32:50|2388.19|2386.69|2388.01|2386.51|2388.23|2386.73|2387.93|2386.43|0
1642102380000|2022-01-13 19:33:00|2388.1|2386.6|2388.27|2386.77|2388.27|2386.77|2387.97|2386.47|0
1642102390000|2022-01-13 19:33:10|2388.31|2386.81|2388.27|2386.77|2388.35|2386.85|2388.23|2386.73|0
1642102400000|2022-01-13 19:33:20|2388.23|2386.73|2388.57|2387.07|2388.57|2387.07|2388.23|2386.73|0
1642102410000|2022-01-13 19:33:30|2388.61|2387.11|2388.87|2387.37|2388.87|2387.37|2388.57|2387.07|0
1642102420000|2022-01-13 19:33:40|2388.83|2387.33|2389.29|2387.79|2389.29|2387.79|2388.7|2387.2|0
1642102430000|2022-01-13 19:33:50|2389.36|2387.86|2389.59|2388.09|2389.59|2388.09|2389.29|2387.79|0
1642102440000|2022-01-13 19:34:00|2389.55|2388.05|2389.55|2388.05|2389.81|2388.31|2389.51|2388.01|0
1642102450000|2022-01-13 19:34:10|2389.51|2388.01|2389.81|2388.31|2389.85|2388.35|2389.34|2387.84|0
1642102460000|2022-01-13 19:34:20|2389.72|2388.22|2390.19|2388.69|2390.19|2388.69|2389.55|2388.05|0
1642102470000|2022-01-13 19:34:30|2390.15|2388.65|2390.11|2388.61|2390.15|2388.65|2389.89|2388.39|0
1642102480000|2022-01-13 19:34:40|2390.02|2388.52|2389.85|2388.35|2390.15|2388.65|2389.72|2388.22|0
1642102490000|2022-01-13 19:34:50|2389.89|2388.39|2389.89|2388.39|2390.06|2388.56|2389.89|2388.39|0
1642102500000|2022-01-13 19:35:00|2389.93|2388.43|2389.7|2388.2|2390.06|2388.56|2389.63|2388.13|0
1642102510000|2022-01-13 19:35:10|2389.89|2388.39|2390.23|2388.73|2390.23|2388.73|2389.85|2388.35|0
1642102520000|2022-01-13 19:35:20|2390.19|2388.69|2389.89|2388.39|2390.23|2388.73|2389.89|2388.39|0
1642102530000|2022-01-13 19:35:30|2389.85|2388.35|2389.02|2387.52|2389.89|2388.39|2388.99|2387.49|0
1642102540000|2022-01-13 19:35:40|2389.06|2387.56|2389.29|2387.79|2389.29|2387.79|2389.02|2387.52|0
1642102550000|2022-01-13 19:35:50|2389.32|2387.82|2389.59|2388.09|2389.63|2388.13|2389.32|2387.82|0
1642102560000|2022-01-13 19:36:00|2389.49|2387.99|2389.36|2387.86|2389.49|2387.99|2389.19|2387.69|0
1642102570000|2022-01-13 19:36:10|2389.32|2387.82|2389.06|2387.56|2389.32|2387.82|2389.06|2387.56|0
1642102580000|2022-01-13 19:36:20|2389.02|2387.52|2388.8|2387.3|2389.06|2387.56|2388.72|2387.22|0
1642102590000|2022-01-13 19:36:30|2388.84|2387.34|2389.02|2387.52|2389.02|2387.52|2388.69|2387.19|0
1642102600000|2022-01-13 19:36:40|2388.99|2387.49|2389.19|2387.69|2389.19|2387.69|2388.76|2387.26|0
1642102610000|2022-01-13 19:36:50|2389.1|2387.6|2388.8|2387.3|2389.1|2387.6|2388.8|2387.3|0
1642102620000|2022-01-13 19:37:00|2388.76|2387.26|2388.76|2387.26|2388.76|2387.26|2388.42|2386.92|0
1642102630000|2022-01-13 19:37:10|2388.72|2387.22|2388.72|2387.22|2388.72|2387.22|2388.59|2387.09|0
1642102640000|2022-01-13 19:37:20|2388.76|2387.26|2388.76|2387.26|2388.76|2387.26|2388.46|2386.96|0
1642102650000|2022-01-13 19:37:30|2388.72|2387.22|2388.72|2387.22|2388.85|2387.35|2388.72|2387.22|0
1642102660000|2022-01-13 19:37:40|2388.69|2387.19|2388.69|2387.19|2388.69|2387.19|2388.46|2386.96|0
1642102670000|2022-01-13 19:37:50|2388.72|2387.22|2388.99|2387.49|2389.16|2387.66|2388.72|2387.22|0
1642102680000|2022-01-13 19:38:00|2389.02|2387.52|2389.02|2387.52|2389.06|2387.56|2388.99|2387.49|0
1642102690000|2022-01-13 19:38:10|2389.04|2387.54|2388.76|2387.26|2389.04|2387.54|2388.76|2387.26|0
1642102700000|2022-01-13 19:38:20|2388.85|2387.35|2388.69|2387.19|2389.02|2387.52|2388.69|2387.19|0
1642102710000|2022-01-13 19:38:30|2388.65|2387.15|2388.38|2386.88|2388.65|2387.15|2388.35|2386.85|0
1642102720000|2022-01-13 19:38:40|2388.42|2386.92|2388.69|2387.19|2388.69|2387.19|2388.38|2386.88|0
1642102730000|2022-01-13 19:38:50|2388.65|2387.15|2388.46|2386.96|2388.65|2387.15|2388.42|2386.92|0
1642102740000|2022-01-13 19:39:00|2388.5|2387|2388.46|2386.96|2388.5|2387|2388.2|2386.7|0
1642102750000|2022-01-13 19:39:10|2388.55|2387.05|2388.69|2387.19|2388.82|2387.32|2388.46|2386.96|0
1642102760000|2022-01-13 19:39:20|2388.65|2387.15|2388.65|2387.15|2388.69|2387.19|2388.61|2387.11|0
1642102770000|2022-01-13 19:39:30|2388.61|2387.11|2388.38|2386.88|2388.65|2387.15|2388.38|2386.88|0
1642102780000|2022-01-13 19:39:40|2388.35|2386.85|2387.48|2385.98|2388.35|2386.85|2387.44|2385.94|0
1642102790000|2022-01-13 19:39:50|2387.44|2385.94|2387.26|2385.76|2387.48|2385.98|2387.26|2385.76|0
1642102800000|2022-01-13 19:40:00|2387.3|2385.8|2388.12|2386.62|2388.12|2386.62|2387.3|2385.8|0
1642102810000|2022-01-13 19:40:10|2388.08|2386.58|2388.35|2386.85|2388.65|2387.15|2388.08|2386.58|0
1642102820000|2022-01-13 19:40:20|2388.25|2386.75|2388.05|2386.55|2388.35|2386.85|2387.78|2386.28|0
1642102830000|2022-01-13 19:40:30|2388.01|2386.51|2388.48|2386.98|2388.48|2386.98|2387.82|2386.32|0
1642102840000|2022-01-13 19:40:40|2388.38|2386.88|2388.48|2386.98|2388.61|2387.11|2388.35|2386.85|0
1642102850000|2022-01-13 19:40:50|2388.57|2387.07|2388.61|2387.11|2388.72|2387.22|2388.52|2387.02|0
1642102860000|2022-01-13 19:41:00|2388.57|2387.07|2388.31|2386.81|2388.57|2387.07|2388.05|2386.55|0
1642102870000|2022-01-13 19:41:10|2388.23|2386.73|2388.27|2386.77|2388.35|2386.85|2388.14|2386.64|0
1642102880000|2022-01-13 19:41:20|2388.19|2386.69|2388.23|2386.73|2388.27|2386.77|2388.05|2386.55|0
1642102890000|2022-01-13 19:41:30|2388.19|2386.69|2387.63|2386.13|2388.23|2386.73|2387.41|2385.91|0
1642102900000|2022-01-13 19:41:40|2387.59|2386.09|2387.67|2386.17|2387.8|2386.3|2387.41|2385.91|0
1642102910000|2022-01-13 19:41:50|2387.71|2386.21|2387.93|2386.43|2387.93|2386.43|2387.67|2386.17|0
1642102920000|2022-01-13 19:42:00|2387.97|2386.47|2388.23|2386.73|2388.31|2386.81|2387.97|2386.47|0
1642102930000|2022-01-13 19:42:10|2388.14|2386.64|2388.01|2386.51|2388.14|2386.64|2387.93|2386.43|0
1642102940000|2022-01-13 19:42:20|2387.97|2386.47|2387.97|2386.47|2388.01|2386.51|2387.93|2386.43|0
1642102950000|2022-01-13 19:42:30|2388.01|2386.51|2388.27|2386.77|2388.31|2386.81|2387.75|2386.25|0
1642102960000|2022-01-13 19:42:40|2388.31|2386.81|2388.23|2386.73|2388.57|2387.07|2388.01|2386.51|0
1642102970000|2022-01-13 19:42:50|2388.14|2386.64|2388.27|2386.77|2388.27|2386.77|2388.14|2386.64|0
1642102980000|2022-01-13 19:43:00|2388.23|2386.73|2388.01|2386.51|2388.31|2386.81|2387.93|2386.43|0
1642102990000|2022-01-13 19:43:10|2387.97|2386.47|2387.93|2386.43|2388.19|2386.69|2387.89|2386.39|0
1642103000000|2022-01-13 19:43:20|2387.97|2386.47|2388.16|2386.66|2388.19|2386.69|2387.93|2386.43|0
1642103010000|2022-01-13 19:43:30|2387.97|2386.47|2388.46|2386.96|2388.5|2387|2387.93|2386.43|0
1642103020000|2022-01-13 19:43:40|2388.42|2386.92|2388.71|2387.21|2388.8|2387.3|2388.2|2386.7|0
1642103030000|2022-01-13 19:43:50|2388.8|2387.3|2388.95|2387.45|2389.18|2387.68|2388.78|2387.28|0
1642103040000|2022-01-13 19:44:00|2388.92|2387.42|2388.88|2387.38|2388.95|2387.45|2388.65|2387.15|0
1642103050000|2022-01-13 19:44:10|2388.84|2387.34|2388.77|2387.27|2388.88|2387.38|2388.58|2387.08|0
1642103060000|2022-01-13 19:44:20|2388.71|2387.21|2388.99|2387.49|2389.22|2387.72|2388.62|2387.12|0
1642103070000|2022-01-13 19:44:30|2389.09|2387.59|2389.12|2387.62|2389.25|2387.75|2388.99|2387.49|0
1642103080000|2022-01-13 19:44:40|2389.22|2387.72|2388.92|2387.42|2389.25|2387.75|2388.92|2387.42|0
1642103090000|2022-01-13 19:44:50|2388.88|2387.38|2388.88|2387.38|2388.95|2387.45|2388.88|2387.38|0
1642103100000|2022-01-13 19:45:00|2388.92|2387.42|2388.63|2387.13|2388.92|2387.42|2388.62|2387.12|0
1642103110000|2022-01-13 19:45:10|2388.65|2387.15|2388.73|2387.23|2388.95|2387.45|2388.65|2387.15|0
1642103120000|2022-01-13 19:45:20|2388.69|2387.19|2388.69|2387.19|2388.69|2387.19|2388.52|2387.02|0
1642103130000|2022-01-13 19:45:30|2388.65|2387.15|2388.95|2387.45|2389.03|2387.53|2388.65|2387.15|0
1642103140000|2022-01-13 19:45:40|2388.99|2387.49|2389.25|2387.75|2389.25|2387.75|2388.99|2387.49|0
1642103150000|2022-01-13 19:45:50|2389.22|2387.72|2389.07|2387.57|2389.37|2387.87|2389.07|2387.57|0
1642103160000|2022-01-13 19:46:00|2389.03|2387.53|2388.77|2387.27|2389.07|2387.57|2388.73|2387.23|0
1642103170000|2022-01-13 19:46:10|2388.73|2387.23|2388.13|2386.63|2388.73|2387.23|2388.09|2386.59|0
1642103180000|2022-01-13 19:46:20|2388.09|2386.59|2388.09|2386.59|2388.35|2386.85|2388.05|2386.55|0
1642103190000|2022-01-13 19:46:30|2388.13|2386.63|2387.96|2386.46|2388.17|2386.67|2387.79|2386.29|0
1642103200000|2022-01-13 19:46:40|2388.05|2386.55|2388.13|2386.63|2388.22|2386.72|2387.92|2386.42|0
1642103210000|2022-01-13 19:46:50|2388.09|2386.59|2388.26|2386.76|2388.39|2386.89|2388.09|2386.59|0
1642103220000|2022-01-13 19:47:00|2388.22|2386.72|2387.83|2386.33|2388.39|2386.89|2387.83|2386.33|0
1642103230000|2022-01-13 19:47:10|2387.81|2386.31|2387.79|2386.29|2387.83|2386.33|2387.53|2386.03|0
1642103240000|2022-01-13 19:47:20|2387.75|2386.25|2387.75|2386.25|2387.79|2386.29|2387.71|2386.21|0
1642103250000|2022-01-13 19:47:30|2387.79|2386.29|2387.79|2386.29|2387.79|2386.29|2387.75|2386.25|0
1642103260000|2022-01-13 19:47:40|2387.81|2386.31|2387.79|2386.29|2387.83|2386.33|2387.75|2386.25|0
1642103270000|2022-01-13 19:47:50|2387.83|2386.33|2387.83|2386.33|2387.96|2386.46|2387.66|2386.16|0
1642103280000|2022-01-13 19:48:00|2387.79|2386.29|2387.62|2386.12|2387.79|2386.29|2387.23|2385.73|0
1642103290000|2022-01-13 19:48:10|2387.66|2386.16|2388.09|2386.59|2388.17|2386.67|2387.66|2386.16|0
1642103300000|2022-01-13 19:48:20|2388.11|2386.61|2388.39|2386.89|2388.43|2386.93|2388.11|2386.61|0
1642103310000|2022-01-13 19:48:30|2388.43|2386.93|2388.39|2386.89|2388.47|2386.97|2388.26|2386.76|0
1642103320000|2022-01-13 19:48:40|2388.35|2386.85|2387.88|2386.38|2388.39|2386.89|2387.83|2386.33|0
1642103330000|2022-01-13 19:48:50|2387.79|2386.29|2388.01|2386.51|2388.05|2386.55|2387.75|2386.25|0
1642103340000|2022-01-13 19:49:00|2387.98|2386.48|2388.09|2386.59|2388.33|2386.83|2387.79|2386.29|0
1642103350000|2022-01-13 19:49:10|2388.07|2386.57|2388.45|2386.95|2388.45|2386.95|2387.88|2386.38|0
1642103360000|2022-01-13 19:49:20|2388.41|2386.91|2388.31|2386.81|2388.54|2387.04|2388.28|2386.78|0
1642103370000|2022-01-13 19:49:30|2388.33|2386.83|2388.28|2386.78|2388.62|2387.12|2388.28|2386.78|0
1642103380000|2022-01-13 19:49:40|2388.24|2386.74|2387.68|2386.18|2388.28|2386.78|2387.64|2386.14|0
1642103390000|2022-01-13 19:49:50|2387.6|2386.1|2387.68|2386.18|2387.71|2386.21|2387.41|2385.91|0
1642103400000|2022-01-13 19:50:00|2387.71|2386.21|2387.15|2385.65|2387.71|2386.21|2387.15|2385.65|0
1642103410000|2022-01-13 19:50:10|2387.19|2385.69|2387.15|2385.65|2387.19|2385.69|2387.15|2385.65|0
1642103420000|2022-01-13 19:50:20|2387.19|2385.69|2387.49|2385.99|2387.68|2386.18|2387.15|2385.65|0
1642103430000|2022-01-13 19:50:30|2387.51|2386.01|2387.47|2385.97|2387.73|2386.23|2387.43|2385.93|0
1642103440000|2022-01-13 19:50:40|2387.51|2386.01|2387.77|2386.27|2388.07|2386.57|2387.51|2386.01|0
1642103450000|2022-01-13 19:50:50|2387.81|2386.31|2387.81|2386.31|2387.85|2386.35|2387.77|2386.27|0
1642103460000|2022-01-13 19:51:00|2387.85|2386.35|2388.15|2386.65|2388.15|2386.65|2387.85|2386.35|0
1642103470000|2022-01-13 19:51:10|2388.11|2386.61|2388.53|2387.03|2388.56|2387.06|2387.89|2386.39|0
1642103480000|2022-01-13 19:51:20|2388.43|2386.93|2388|2386.5|2388.43|2386.93|2387.96|2386.46|0
1642103490000|2022-01-13 19:51:30|2388.04|2386.54|2388.13|2386.63|2388.26|2386.76|2388|2386.5|0
1642103500000|2022-01-13 19:51:40|2388.04|2386.54|2388.04|2386.54|2388.26|2386.76|2388|2386.5|0
1642103510000|2022-01-13 19:51:50|2388.08|2386.58|2388.53|2387.03|2388.56|2387.06|2388.04|2386.54|0
1642103520000|2022-01-13 19:52:00|2388.49|2386.99|2388.53|2387.03|2388.53|2387.03|2388.23|2386.73|0
1642103530000|2022-01-13 19:52:10|2388.56|2387.06|2388.49|2386.99|2388.83|2387.33|2388.49|2386.99|0
1642103540000|2022-01-13 19:52:20|2388.53|2387.03|2388.79|2387.29|2388.83|2387.33|2388.49|2386.99|0
1642103550000|2022-01-13 19:52:30|2388.83|2387.33|2389.01|2387.51|2389.05|2387.55|2388.79|2387.29|0
1642103560000|2022-01-13 19:52:40|2389.05|2387.55|2388.79|2387.29|2389.09|2387.59|2388.75|2387.25|0
1642103570000|2022-01-13 19:52:50|2388.88|2387.38|2389.01|2387.51|2389.09|2387.59|2388.75|2387.25|0
1642103580000|2022-01-13 19:53:00|2388.92|2387.42|2389.01|2387.51|2389.05|2387.55|2388.75|2387.25|0
1642103590000|2022-01-13 19:53:10|2388.95|2387.45|2388.97|2387.47|2388.97|2387.47|2388.45|2386.95|0
1642103600000|2022-01-13 19:53:20|2388.94|2387.44|2388.94|2387.44|2388.97|2387.47|2388.67|2387.17|0
1642103610000|2022-01-13 19:53:30|2388.9|2387.4|2389.01|2387.51|2389.01|2387.51|2388.71|2387.21|0
1642103620000|2022-01-13 19:53:40|2389.05|2387.55|2389.2|2387.7|2389.27|2387.77|2388.97|2387.47|0
1642103630000|2022-01-13 19:53:50|2389.16|2387.66|2388.97|2387.47|2389.5|2388|2388.97|2387.47|0
1642103640000|2022-01-13 19:54:00|2388.9|2387.4|2388.64|2387.14|2388.9|2387.4|2388.64|2387.14|0
1642103650000|2022-01-13 19:54:10|2388.6|2387.1|2388.64|2387.14|2388.64|2387.14|2388.6|2387.1|0
1642103660000|2022-01-13 19:54:20|2388.67|2387.17|2388.9|2387.4|2388.94|2387.44|2388.6|2387.1|0
1642103670000|2022-01-13 19:54:30|2388.86|2387.36|2388.86|2387.36|2388.9|2387.4|2388.65|2387.15|0
1642103680000|2022-01-13 19:54:40|2388.9|2387.4|2388.94|2387.44|2389.16|2387.66|2388.9|2387.4|0
1642103690000|2022-01-13 19:54:50|2388.92|2387.42|2388.94|2387.44|2388.94|2387.44|2388.9|2387.4|0
1642103700000|2022-01-13 19:55:00|2388.9|2387.4|2389.24|2387.74|2389.26|2387.76|2388.88|2387.38|0
1642103710000|2022-01-13 19:55:10|2389.33|2387.83|2389.84|2388.34|2390.1|2388.6|2389.33|2387.83|0
1642103720000|2022-01-13 19:55:20|2389.93|2388.43|2389.76|2388.26|2389.93|2388.43|2389.58|2388.08|0
1642103730000|2022-01-13 19:55:30|2389.78|2388.28|2390.14|2388.64|2390.14|2388.64|2389.54|2388.04|0
1642103740000|2022-01-13 19:55:40|2390.1|2388.6|2390.14|2388.64|2390.23|2388.73|2389.97|2388.47|0
1642103750000|2022-01-13 19:55:50|2390.1|2388.6|2390.36|2388.86|2390.36|2388.86|2390.1|2388.6|0
1642103760000|2022-01-13 19:56:00|2390.32|2388.82|2390.29|2388.79|2390.36|2388.86|2390.06|2388.56|0
1642103770000|2022-01-13 19:56:10|2390.32|2388.82|2390.32|2388.82|2390.62|2389.12|2390.29|2388.79|0
1642103780000|2022-01-13 19:56:20|2390.29|2388.79|2389.76|2388.26|2390.32|2388.82|2389.76|2388.26|0
1642103790000|2022-01-13 19:56:30|2389.95|2388.45|2389.72|2388.22|2389.99|2388.49|2389.68|2388.18|0
1642103800000|2022-01-13 19:56:40|2389.68|2388.18|2390.06|2388.56|2390.25|2388.75|2389.68|2388.18|0
1642103810000|2022-01-13 19:56:50|2390.25|2388.75|2390.29|2388.79|2390.34|2388.84|2390.15|2388.65|0
1642103820000|2022-01-13 19:57:00|2390.19|2388.69|2390.25|2388.75|2390.25|2388.75|2390.12|2388.62|0
1642103830000|2022-01-13 19:57:10|2390.21|2388.71|2390.15|2388.65|2390.29|2388.79|2390.02|2388.52|0
1642103840000|2022-01-13 19:57:20|2390.25|2388.75|2390.25|2388.75|2390.29|2388.79|2390.02|2388.52|0
1642103850000|2022-01-13 19:57:30|2390.29|2388.79|2390.29|2388.79|2390.32|2388.82|2390.25|2388.75|0
1642103860000|2022-01-13 19:57:40|2390.36|2388.86|2390.32|2388.82|2390.59|2389.09|2390.29|2388.79|0
1642103870000|2022-01-13 19:57:50|2390.29|2388.79|2389.84|2388.34|2390.29|2388.79|2389.8|2388.3|0
1642103880000|2022-01-13 19:58:00|2389.8|2388.3|2389.25|2387.75|2389.91|2388.41|2389.14|2387.64|0
1642103890000|2022-01-13 19:58:10|2389.16|2387.66|2389.65|2388.15|2389.65|2388.15|2389.12|2387.62|0
1642103900000|2022-01-13 19:58:20|2389.61|2388.11|2389.65|2388.15|2389.68|2388.18|2389.42|2387.92|0
1642103910000|2022-01-13 19:58:30|2389.63|2388.13|2389.61|2388.11|2389.99|2388.49|2389.61|2388.11|0
1642103920000|2022-01-13 19:58:40|2389.57|2388.07|2389.52|2388.02|2389.63|2388.13|2389.35|2387.85|0
1642103930000|2022-01-13 19:58:50|2389.48|2387.98|2389.61|2388.11|2389.68|2388.18|2389.38|2387.88|0
1642103940000|2022-01-13 19:59:00|2389.65|2388.15|2389.61|2388.11|2389.74|2388.24|2389.61|2388.11|0
1642103950000|2022-01-13 19:59:10|2389.65|2388.15|2389.87|2388.37|2389.87|2388.37|2389.65|2388.15|0
1642103960000|2022-01-13 19:59:20|2389.83|2388.33|2389.87|2388.37|2389.95|2388.45|2389.83|2388.33|0
1642103970000|2022-01-13 19:59:30|2389.91|2388.41|2389.87|2388.37|2389.95|2388.45|2389.87|2388.37|0
1642103980000|2022-01-13 19:59:40|2389.83|2388.33|2389.91|2388.41|2389.91|2388.41|2389.74|2388.24|0
1642103990000|2022-01-13 19:59:50|2389.87|2388.37|2389.87|2388.37|2389.87|2388.37|2389.65|2388.15|0
1642104000000|2022-01-13 20:00:00|2389.95|2388.45|2388.67|2387.17|2389.95|2388.45|2388.67|2387.17|0
1642104010000|2022-01-13 20:00:10|2388.85|2387.35|2389.1|2387.6|2389.19|2387.69|2388.59|2387.09|0
1642104020000|2022-01-13 20:00:20|2389.19|2387.69|2389.15|2387.65|2389.23|2387.73|2388.89|2387.39|0
1642104030000|2022-01-13 20:00:30|2389.06|2387.56|2388.89|2387.39|2389.12|2387.62|2388.59|2387.09|0
1642104040000|2022-01-13 20:00:40|2388.85|2387.35|2388.65|2387.15|2389.02|2387.52|2388.52|2387.02|0
1642104050000|2022-01-13 20:00:50|2388.55|2387.05|2388.59|2387.09|2388.78|2387.28|2388.55|2387.05|0
1642104060000|2022-01-13 20:01:00|2388.55|2387.05|2388.83|2387.33|2388.85|2387.35|2388.55|2387.05|0
1642104070000|2022-01-13 20:01:10|2388.85|2387.35|2388.89|2387.39|2389.15|2387.65|2388.85|2387.35|0
1642104080000|2022-01-13 20:01:20|2388.93|2387.43|2388.63|2387.13|2388.93|2387.43|2388.59|2387.09|0
1642104090000|2022-01-13 20:01:30|2388.67|2387.17|2388.59|2387.09|2388.85|2387.35|2388.29|2386.79|0
1642104100000|2022-01-13 20:01:40|2388.63|2387.13|2388.16|2386.66|2388.63|2387.13|2388.16|2386.66|0
1642104110000|2022-01-13 20:01:50|2388.07|2386.57|2387.99|2386.49|2388.16|2386.66|2387.99|2386.49|0
1642104120000|2022-01-13 20:02:00|2387.95|2386.45|2387.77|2386.27|2387.99|2386.49|2387.77|2386.27|0
1642104130000|2022-01-13 20:02:10|2387.8|2386.3|2387.95|2386.45|2388.25|2386.75|2387.8|2386.3|0
1642104140000|2022-01-13 20:02:20|2387.99|2386.49|2387.73|2386.23|2388.25|2386.75|2387.73|2386.23|0
1642104150000|2022-01-13 20:02:30|2387.69|2386.19|2386.07|2384.57|2387.69|2386.19|2386.06|2384.56|0
1642104160000|2022-01-13 20:02:40|2386.11|2384.61|2385.89|2384.39|2386.11|2384.61|2385.85|2384.35|0
1642104170000|2022-01-13 20:02:50|2385.92|2384.42|2386.15|2384.65|2386.15|2384.65|2385.85|2384.35|0
1642104180000|2022-01-13 20:03:00|2386.23|2384.73|2385.76|2384.26|2386.23|2384.73|2385.66|2384.16|0
1642104190000|2022-01-13 20:03:10|2385.85|2384.35|2385.85|2384.35|2385.89|2384.39|2385.62|2384.12|0
1642104200000|2022-01-13 20:03:20|2385.89|2384.39|2385.17|2383.67|2385.89|2384.39|2385.17|2383.67|0
1642104210000|2022-01-13 20:03:30|2385.09|2383.59|2384.99|2383.49|2385.22|2383.72|2384.91|2383.41|0
1642104220000|2022-01-13 20:03:40|2384.95|2383.45|2385.21|2383.71|2385.21|2383.71|2384.95|2383.45|0
1642104230000|2022-01-13 20:03:50|2385.17|2383.67|2384.98|2383.48|2385.17|2383.67|2384.94|2383.44|0
1642104240000|2022-01-13 20:04:00|2385.02|2383.52|2384.98|2383.48|2385.21|2383.71|2384.94|2383.44|0
1642104250000|2022-01-13 20:04:10|2385.02|2383.52|2385.55|2384.05|2385.64|2384.14|2385.02|2383.52|0
1642104260000|2022-01-13 20:04:20|2385.51|2384.01|2386.07|2384.57|2386.07|2384.57|2385.51|2384.01|0
1642104270000|2022-01-13 20:04:30|2385.98|2384.48|2385.47|2383.97|2386.03|2384.53|2385.47|2383.97|0
1642104280000|2022-01-13 20:04:40|2385.51|2384.01|2385.69|2384.19|2385.73|2384.23|2385.51|2384.01|0
1642104290000|2022-01-13 20:04:50|2385.73|2384.23|2385.96|2384.46|2385.99|2384.49|2385.69|2384.19|0
1642104300000|2022-01-13 20:05:00|2386.03|2384.53|2386.03|2384.53|2386.82|2385.32|2385.99|2384.49|0
1642104310000|2022-01-13 20:05:10|2386.07|2384.57|2386.07|2384.57|2386.29|2384.79|2386.07|2384.57|0
1642104320000|2022-01-13 20:05:20|2386.05|2384.55|2386.97|2385.47|2386.97|2385.47|2386.05|2384.55|0
1642104330000|2022-01-13 20:05:30|2386.93|2385.43|2387.01|2385.51|2387.23|2385.73|2386.9|2385.4|0
1642104340000|2022-01-13 20:05:40|2386.97|2385.47|2387.02|2385.52|2387.27|2385.77|2386.93|2385.43|0
1642104350000|2022-01-13 20:05:50|2387|2385.5|2386.68|2385.18|2387.02|2385.52|2386.68|2385.18|0
1642104360000|2022-01-13 20:06:00|2386.72|2385.22|2386.48|2384.98|2386.72|2385.22|2386.42|2384.92|0
1642104370000|2022-01-13 20:06:10|2386.52|2385.02|2386.14|2384.64|2386.52|2385.02|2385.92|2384.42|0
1642104380000|2022-01-13 20:06:20|2386.1|2384.6|2386.36|2384.86|2386.67|2385.17|2386.06|2384.56|0
1642104390000|2022-01-13 20:06:30|2386.33|2384.83|2386.27|2384.77|2386.36|2384.86|2386.1|2384.6|0
1642104400000|2022-01-13 20:06:40|2386.36|2384.86|2386.03|2384.53|2386.36|2384.86|2385.8|2384.3|0
1642104410000|2022-01-13 20:06:50|2386.06|2384.56|2386.29|2384.79|2386.33|2384.83|2386.03|2384.53|0
1642104420000|2022-01-13 20:07:00|2386.36|2384.86|2386.33|2384.83|2386.36|2384.86|2386.25|2384.75|0
1642104430000|2022-01-13 20:07:10|2386.36|2384.86|2386.33|2384.83|2386.4|2384.9|2386.33|2384.83|0
1642104440000|2022-01-13 20:07:20|2386.36|2384.86|2386.29|2384.79|2386.59|2385.09|2386.29|2384.79|0
1642104450000|2022-01-13 20:07:30|2386.21|2384.71|2386.33|2384.83|2386.36|2384.86|2386.03|2384.53|0
1642104460000|2022-01-13 20:07:40|2386.36|2384.86|2386.51|2385.01|2386.63|2385.13|2386.33|2384.83|0
1642104470000|2022-01-13 20:07:50|2386.55|2385.05|2386.12|2384.62|2386.55|2385.05|2386.03|2384.53|0
1642104480000|2022-01-13 20:08:00|2386.03|2384.53|2385.99|2384.49|2386.29|2384.79|2385.99|2384.49|0
1642104490000|2022-01-13 20:08:10|2385.95|2384.45|2385.72|2384.22|2385.99|2384.49|2385.72|2384.22|0
1642104500000|2022-01-13 20:08:20|2385.81|2384.31|2385.64|2384.14|2385.81|2384.31|2385.45|2383.95|0
1642104510000|2022-01-13 20:08:30|2385.45|2383.95|2385.53|2384.03|2385.75|2384.25|2385.45|2383.95|0
1642104520000|2022-01-13 20:08:40|2385.49|2383.99|2385.75|2384.25|2385.79|2384.29|2385.49|2383.99|0
1642104530000|2022-01-13 20:08:50|2385.79|2384.29|2385.75|2384.25|2385.98|2384.48|2385.72|2384.22|0
1642104540000|2022-01-13 20:09:00|2385.72|2384.22|2385.68|2384.18|2385.75|2384.25|2385.45|2383.95|0
1642104550000|2022-01-13 20:09:10|2385.72|2384.22|2385.72|2384.22|2385.75|2384.25|2385.58|2384.08|0
1642104560000|2022-01-13 20:09:20|2385.7|2384.2|2385.49|2383.99|2385.7|2384.2|2385.45|2383.95|0
1642104570000|2022-01-13 20:09:30|2385.53|2384.03|2385.23|2383.73|2385.53|2384.03|2385.19|2383.69|0
1642104580000|2022-01-13 20:09:40|2385.19|2383.69|2385.45|2383.95|2385.49|2383.99|2385.19|2383.69|0
1642104590000|2022-01-13 20:09:50|2385.49|2383.99|2385.41|2383.91|2385.49|2383.99|2385.41|2383.91|0
1642104600000|2022-01-13 20:10:00|2385.38|2383.88|2385.38|2383.88|2385.41|2383.91|2385.38|2383.88|0
1642104610000|2022-01-13 20:10:10|2385.34|2383.84|2384.7|2383.2|2385.34|2383.84|2384.67|2383.17|0
1642104620000|2022-01-13 20:10:20|2384.61|2383.11|2384.95|2383.45|2385.04|2383.54|2384.52|2383.02|0
1642104630000|2022-01-13 20:10:30|2385.04|2383.54|2385.31|2383.81|2385.34|2383.84|2384.95|2383.45|0
1642104640000|2022-01-13 20:10:40|2385.34|2383.84|2384.56|2383.06|2385.34|2383.84|2384.56|2383.06|0
1642104650000|2022-01-13 20:10:50|2384.52|2383.02|2384.35|2382.85|2384.52|2383.02|2384.26|2382.76|0
1642104660000|2022-01-13 20:11:00|2384.26|2382.76|2384.47|2382.97|2384.47|2382.97|2384.17|2382.67|0
1642104670000|2022-01-13 20:11:10|2384.28|2382.78|2384.25|2382.75|2384.28|2382.78|2384.21|2382.71|0
1642104680000|2022-01-13 20:11:20|2384.21|2382.71|2384.26|2382.76|2384.26|2382.76|2383.98|2382.48|0
1642104690000|2022-01-13 20:11:30|2384.22|2382.72|2384.03|2382.53|2384.26|2382.76|2383.99|2382.49|0
1642104700000|2022-01-13 20:11:40|2383.99|2382.49|2384.18|2382.68|2384.22|2382.72|2383.99|2382.49|0
1642104710000|2022-01-13 20:11:50|2384.22|2382.72|2383.99|2382.49|2384.44|2382.94|2383.99|2382.49|0
1642104720000|2022-01-13 20:12:00|2384.09|2382.59|2383.96|2382.46|2384.09|2382.59|2383.92|2382.42|0
1642104730000|2022-01-13 20:12:10|2383.92|2382.42|2384.48|2382.98|2384.48|2382.98|2383.92|2382.42|0
1642104740000|2022-01-13 20:12:20|2384.57|2383.07|2384.26|2382.76|2384.61|2383.11|2384.26|2382.76|0
1642104750000|2022-01-13 20:12:30|2384.44|2382.94|2384.52|2383.02|2384.52|2383.02|2384.22|2382.72|0
1642104760000|2022-01-13 20:12:40|2384.61|2383.11|2384.44|2382.94|2384.74|2383.24|2384.44|2382.94|0
1642104770000|2022-01-13 20:12:50|2384.4|2382.9|2384.22|2382.72|2384.4|2382.9|2384.09|2382.59|0
1642104780000|2022-01-13 20:13:00|2384.24|2382.74|2384.18|2382.68|2384.24|2382.74|2384.14|2382.64|0
1642104790000|2022-01-13 20:13:10|2384.14|2382.64|2383.88|2382.38|2384.14|2382.64|2383.84|2382.34|0
1642104800000|2022-01-13 20:13:20|2383.84|2382.34|2383.2|2381.7|2383.84|2382.34|2383.2|2381.7|0
1642104810000|2022-01-13 20:13:30|2383.24|2381.74|2383.41|2381.91|2383.8|2382.3|2383.2|2381.7|0
1642104820000|2022-01-13 20:13:40|2383.32|2381.82|2383.5|2382|2383.58|2382.08|2383.28|2381.78|0
1642104830000|2022-01-13 20:13:50|2383.46|2381.96|2383.51|2382.01|2383.55|2382.05|2383.37|2381.87|0
1642104840000|2022-01-13 20:14:00|2383.47|2381.97|2383.47|2381.97|2383.74|2382.24|2383.08|2381.58|0
1642104850000|2022-01-13 20:14:10|2383.44|2381.94|2383.21|2381.71|2383.44|2381.94|2383.13|2381.63|0
1642104860000|2022-01-13 20:14:20|2383.17|2381.67|2383.13|2381.63|2383.3|2381.8|2383.13|2381.63|0
1642104870000|2022-01-13 20:14:30|2383.17|2381.67|2383.87|2382.37|2383.87|2382.37|2383.13|2381.63|0
1642104880000|2022-01-13 20:14:40|2383.91|2382.41|2383.93|2382.43|2384.28|2382.78|2383.85|2382.35|0
1642104890000|2022-01-13 20:14:50|2383.97|2382.47|2384.06|2382.56|2384.23|2382.73|2383.93|2382.43|0
1642104900000|2022-01-13 20:15:00|2383.97|2382.47|2383.69|2382.19|2383.97|2382.47|2383.56|2382.06|0
1642104910000|2022-01-13 20:15:10|2383.6|2382.1|2383.39|2381.89|2383.6|2382.1|2383.39|2381.89|0
1642104920000|2022-01-13 20:15:20|2383.35|2381.85|2383.48|2381.98|2383.52|2382.02|2383.22|2381.72|0
1642104930000|2022-01-13 20:15:30|2383.52|2382.02|2384.08|2382.58|2384.12|2382.62|2383.48|2381.98|0
1642104940000|2022-01-13 20:15:40|2383.99|2382.49|2384.7|2383.2|2384.7|2383.2|2383.86|2382.36|0
1642104950000|2022-01-13 20:15:50|2384.74|2383.24|2385.04|2383.54|2385.08|2383.58|2384.7|2383.2|0
1642104960000|2022-01-13 20:16:00|2384.96|2383.46|2385|2383.5|2385.04|2383.54|2384.44|2382.94|0
1642104970000|2022-01-13 20:16:10|2384.96|2383.46|2384.87|2383.37|2384.96|2383.46|2384.7|2383.2|0
1642104980000|2022-01-13 20:16:20|2384.83|2383.33|2384.68|2383.18|2384.96|2383.46|2384.66|2383.16|0
1642104990000|2022-01-13 20:16:30|2384.7|2383.2|2384.06|2382.56|2384.7|2383.2|2384.06|2382.56|0
1642105000000|2022-01-13 20:16:40|2384.16|2382.66|2384.02|2382.52|2384.19|2382.69|2383.99|2382.49|0
1642105010000|2022-01-13 20:16:50|2383.99|2382.49|2383.89|2382.39|2384.25|2382.75|2383.8|2382.3|0
1642105020000|2022-01-13 20:17:00|2383.8|2382.3|2384.02|2382.52|2384.02|2382.52|2383.72|2382.22|0
1642105030000|2022-01-13 20:17:10|2383.99|2382.49|2384.06|2382.56|2384.1|2382.6|2383.5|2382|0
1642105040000|2022-01-13 20:17:20|2384.02|2382.52|2384.33|2382.83|2384.33|2382.83|2384.02|2382.52|0
1642105050000|2022-01-13 20:17:30|2384.36|2382.86|2384.74|2383.24|2384.74|2383.24|2384.14|2382.64|0
1642105060000|2022-01-13 20:17:40|2384.7|2383.2|2384.44|2382.94|2384.74|2383.24|2384.4|2382.9|0
1642105070000|2022-01-13 20:17:50|2384.4|2382.9|2385.04|2383.54|2385.12|2383.62|2384.18|2382.68|0
1642105080000|2022-01-13 20:18:00|2385.08|2383.58|2384.78|2383.28|2385.08|2383.58|2384.44|2382.94|0
1642105090000|2022-01-13 20:18:10|2384.74|2383.24|2384.55|2383.05|2384.78|2383.28|2384.48|2382.98|0
1642105100000|2022-01-13 20:18:20|2384.59|2383.09|2384.52|2383.02|2384.59|2383.09|2384.52|2383.02|0
1642105110000|2022-01-13 20:18:30|2384.55|2383.05|2384.59|2383.09|2384.82|2383.32|2384.52|2383.02|0
1642105120000|2022-01-13 20:18:40|2384.63|2383.13|2385.12|2383.62|2385.16|2383.66|2384.63|2383.13|0
1642105130000|2022-01-13 20:18:50|2385.16|2383.66|2385.33|2383.83|2385.33|2383.83|2384.86|2383.36|0
1642105140000|2022-01-13 20:19:00|2385.23|2383.73|2384.97|2383.47|2385.23|2383.73|2384.89|2383.39|0
1642105150000|2022-01-13 20:19:10|2384.93|2383.43|2385.31|2383.81|2385.49|2383.99|2384.93|2383.43|0
1642105160000|2022-01-13 20:19:20|2385.27|2383.77|2385.31|2383.81|2385.53|2384.03|2385.27|2383.77|0
1642105170000|2022-01-13 20:19:30|2385.27|2383.77|2385.57|2384.07|2385.61|2384.11|2385.23|2383.73|0
1642105180000|2022-01-13 20:19:40|2385.61|2384.11|2385.33|2383.83|2385.8|2384.3|2385.33|2383.83|0
1642105190000|2022-01-13 20:19:50|2385.23|2383.73|2384.89|2383.39|2385.23|2383.73|2384.86|2383.36|0
1642105200000|2022-01-13 20:20:00|2384.93|2383.43|2385.12|2383.62|2385.12|2383.62|2384.86|2383.36|0
1642105210000|2022-01-13 20:20:10|2385.19|2383.69|2385.46|2383.96|2385.46|2383.96|2385.19|2383.69|0
1642105220000|2022-01-13 20:20:20|2385.36|2383.86|2385.17|2383.67|2385.46|2383.96|2385.06|2383.56|0
1642105230000|2022-01-13 20:20:30|2385.21|2383.71|2384.79|2383.29|2385.43|2383.93|2384.79|2383.29|0
1642105240000|2022-01-13 20:20:40|2384.76|2383.26|2384.79|2383.29|2384.83|2383.33|2384.53|2383.03|0
1642105250000|2022-01-13 20:20:50|2384.83|2383.33|2384.42|2382.92|2384.83|2383.33|2384.42|2382.92|0
1642105260000|2022-01-13 20:21:00|2384.51|2383.01|2384.64|2383.14|2384.64|2383.14|2384.34|2382.84|0
1642105270000|2022-01-13 20:21:10|2384.68|2383.18|2384.64|2383.14|2384.86|2383.36|2384.6|2383.1|0
1642105280000|2022-01-13 20:21:20|2384.6|2383.1|2384.81|2383.31|2384.9|2383.4|2384.6|2383.1|0
1642105290000|2022-01-13 20:21:30|2384.72|2383.22|2385.02|2383.52|2385.02|2383.52|2384.68|2383.18|0
1642105300000|2022-01-13 20:21:40|2384.98|2383.48|2385.02|2383.52|2385.09|2383.59|2384.76|2383.26|0
1642105310000|2022-01-13 20:21:50|2385.04|2383.54|2384.76|2383.26|2385.09|2383.59|2384.76|2383.26|0
1642105320000|2022-01-13 20:22:00|2384.72|2383.22|2384.98|2383.48|2384.98|2383.48|2384.68|2383.18|0
1642105330000|2022-01-13 20:22:10|2385.02|2383.52|2385.32|2383.82|2385.32|2383.82|2384.98|2383.48|0
1642105340000|2022-01-13 20:22:20|2385.28|2383.78|2384.98|2383.48|2385.32|2383.82|2384.85|2383.35|0
1642105350000|2022-01-13 20:22:30|2384.94|2383.44|2384.49|2382.99|2384.94|2383.44|2384.47|2382.97|0
1642105360000|2022-01-13 20:22:40|2384.59|2383.09|2384.42|2382.92|2384.59|2383.09|2384.38|2382.88|0
1642105370000|2022-01-13 20:22:50|2384.38|2382.88|2384.68|2383.18|2384.72|2383.22|2384.3|2382.8|0
1642105380000|2022-01-13 20:23:00|2384.64|2383.14|2384.45|2382.95|2384.68|2383.18|2384.42|2382.92|0
1642105390000|2022-01-13 20:23:10|2384.42|2382.92|2384.42|2382.92|2384.59|2383.09|2384.42|2382.92|0
1642105400000|2022-01-13 20:23:20|2384.38|2382.88|2384.26|2382.76|2384.38|2382.88|2384.17|2382.67|0
1642105410000|2022-01-13 20:23:30|2384.3|2382.8|2384.3|2382.8|2384.34|2382.84|2384.3|2382.8|0
1642105420000|2022-01-13 20:23:40|2384.34|2382.84|2384.3|2382.8|2384.38|2382.88|2384.3|2382.8|0
1642105430000|2022-01-13 20:23:50|2384.26|2382.76|2383.92|2382.42|2384.26|2382.76|2383.76|2382.26|0
1642105440000|2022-01-13 20:24:00|2383.96|2382.46|2383.59|2382.09|2383.96|2382.46|2383.45|2381.95|0
1642105450000|2022-01-13 20:24:10|2383.57|2382.07|2383.28|2381.78|2383.59|2382.09|2383.28|2381.78|0
1642105460000|2022-01-13 20:24:20|2383.24|2381.74|2383.21|2381.71|2383.29|2381.79|2382.94|2381.44|0
1642105470000|2022-01-13 20:24:30|2383.25|2381.75|2383.59|2382.09|2383.62|2382.12|2383.21|2381.71|0
1642105480000|2022-01-13 20:24:40|2383.62|2382.12|2383.85|2382.35|2383.89|2382.39|2383.55|2382.05|0
1642105490000|2022-01-13 20:24:50|2383.81|2382.31|2383.87|2382.37|2383.89|2382.39|2383.68|2382.18|0
1642105500000|2022-01-13 20:25:00|2383.89|2382.39|2383.51|2382.01|2383.89|2382.39|2383.29|2381.79|0
1642105510000|2022-01-13 20:25:10|2383.47|2381.97|2384.26|2382.76|2384.45|2382.95|2383.42|2381.92|0
1642105520000|2022-01-13 20:25:20|2384.36|2382.86|2384.26|2382.76|2384.56|2383.06|2384.23|2382.73|0
1642105530000|2022-01-13 20:25:30|2384.23|2382.73|2384.34|2382.84|2384.43|2382.93|2384.23|2382.73|0
1642105540000|2022-01-13 20:25:40|2384.3|2382.8|2384.53|2383.03|2384.56|2383.06|2384.26|2382.76|0
1642105550000|2022-01-13 20:25:50|2384.49|2382.99|2384.23|2382.73|2384.56|2383.06|2384.23|2382.73|0
1642105560000|2022-01-13 20:26:00|2384.3|2382.8|2383.92|2382.42|2384.3|2382.8|2383.92|2382.42|0
1642105570000|2022-01-13 20:26:10|2383.96|2382.46|2383.96|2382.46|2384.23|2382.73|2383.92|2382.42|0
1642105580000|2022-01-13 20:26:20|2383.92|2382.42|2383.96|2382.46|2383.96|2382.46|2383.66|2382.16|0
1642105590000|2022-01-13 20:26:30|2384|2382.5|2383.87|2382.37|2384|2382.5|2383.83|2382.33|0
1642105600000|2022-01-13 20:26:40|2383.96|2382.46|2384|2382.5|2384|2382.5|2383.7|2382.2|0
1642105610000|2022-01-13 20:26:50|2383.91|2382.41|2384.08|2382.58|2384.21|2382.71|2383.78|2382.28|0
1642105620000|2022-01-13 20:27:00|2384.12|2382.62|2384.08|2382.58|2384.21|2382.71|2383.78|2382.28|0
1642105630000|2022-01-13 20:27:10|2384.04|2382.54|2384.3|2382.8|2384.34|2382.84|2384.04|2382.54|0
1642105640000|2022-01-13 20:27:20|2384.34|2382.84|2384.12|2382.62|2384.34|2382.84|2384.12|2382.62|0
1642105650000|2022-01-13 20:27:30|2384.15|2382.65|2384.08|2382.58|2384.38|2382.88|2384.08|2382.58|0
1642105660000|2022-01-13 20:27:40|2384.04|2382.54|2383.91|2382.41|2384.08|2382.58|2383.82|2382.32|0
1642105670000|2022-01-13 20:27:50|2384|2382.5|2383.82|2382.32|2384|2382.5|2383.51|2382.01|0
1642105680000|2022-01-13 20:28:00|2383.78|2382.28|2384.02|2382.52|2384.15|2382.65|2383.55|2382.05|0
1642105690000|2022-01-13 20:28:10|2384.12|2382.62|2383.59|2382.09|2384.15|2382.65|2383.55|2382.05|0
1642105700000|2022-01-13 20:28:20|2383.55|2382.05|2383.89|2382.39|2383.89|2382.39|2383.55|2382.05|0
1642105710000|2022-01-13 20:28:30|2383.85|2382.35|2383.91|2382.41|2384.12|2382.62|2383.85|2382.35|0
1642105720000|2022-01-13 20:28:40|2384.01|2382.51|2384.72|2383.22|2384.76|2383.26|2384.01|2382.51|0
1642105730000|2022-01-13 20:28:50|2384.76|2383.26|2384.79|2383.29|2385.02|2383.52|2384.72|2383.22|0
1642105740000|2022-01-13 20:29:00|2384.89|2383.39|2384.72|2383.22|2384.91|2383.41|2384.68|2383.18|0
1642105750000|2022-01-13 20:29:10|2384.64|2383.14|2384.42|2382.92|2384.68|2383.18|2384.38|2382.88|0
1642105760000|2022-01-13 20:29:20|2384.45|2382.95|2384.49|2382.99|2384.72|2383.22|2384.19|2382.69|0
1642105770000|2022-01-13 20:29:30|2384.57|2383.07|2385.06|2383.56|2385.09|2383.59|2384.57|2383.07|0
1642105780000|2022-01-13 20:29:40|2384.96|2383.46|2384.79|2383.29|2384.96|2383.46|2384.76|2383.26|0
1642105790000|2022-01-13 20:29:50|2384.76|2383.26|2385.13|2383.63|2385.13|2383.63|2384.72|2383.22|0
1642105800000|2022-01-13 20:30:00|2385.09|2383.59|2385.39|2383.89|2385.43|2383.93|2384.83|2383.33|0
1642105810000|2022-01-13 20:30:10|2385.43|2383.93|2385.7|2384.2|2386.03|2384.53|2385.43|2383.93|0
1642105820000|2022-01-13 20:30:20|2385.73|2384.23|2386.13|2384.63|2386.13|2384.63|2385.73|2384.23|0
1642105830000|2022-01-13 20:30:30|2386.17|2384.67|2386.22|2384.72|2386.33|2384.83|2386.03|2384.53|0
1642105840000|2022-01-13 20:30:40|2386.26|2384.76|2386.26|2384.76|2386.3|2384.8|2386.03|2384.53|0
1642105850000|2022-01-13 20:30:50|2386.22|2384.72|2386.22|2384.72|2386.22|2384.72|2385.96|2384.46|0
1642105860000|2022-01-13 20:31:00|2386.18|2384.68|2386|2384.5|2386.52|2385.02|2385.98|2384.48|0
1642105870000|2022-01-13 20:31:10|2385.96|2384.46|2385.15|2383.65|2385.96|2384.46|2385.02|2383.52|0
1642105880000|2022-01-13 20:31:20|2385.24|2383.74|2385.28|2383.78|2385.41|2383.91|2385.24|2383.74|0
1642105890000|2022-01-13 20:31:30|2385.24|2383.74|2384.9|2383.4|2385.28|2383.78|2384.64|2383.14|0
1642105900000|2022-01-13 20:31:40|2384.81|2383.31|2384.86|2383.36|2385.11|2383.61|2384.81|2383.31|0
1642105910000|2022-01-13 20:31:50|2384.77|2383.27|2385.24|2383.74|2385.26|2383.76|2384.68|2383.18|0
1642105920000|2022-01-13 20:32:00|2385.2|2383.7|2384.95|2383.45|2385.2|2383.7|2384.68|2383.18|0
1642105930000|2022-01-13 20:32:10|2384.86|2383.36|2384.95|2383.45|2385.03|2383.53|2384.73|2383.23|0
1642105940000|2022-01-13 20:32:20|2384.91|2383.41|2384.39|2382.89|2384.91|2383.41|2384.27|2382.77|0
1642105950000|2022-01-13 20:32:30|2384.57|2383.07|2384.65|2383.15|2384.84|2383.34|2384.54|2383.04|0
1642105960000|2022-01-13 20:32:40|2384.61|2383.11|2384.87|2383.37|2384.87|2383.37|2384.57|2383.07|0
1642105970000|2022-01-13 20:32:50|2384.91|2383.41|2385.04|2383.54|2385.04|2383.54|2384.71|2383.21|0
1642105980000|2022-01-13 20:33:00|2385.01|2383.51|2385.48|2383.98|2385.48|2383.98|2384.91|2383.41|0
1642105990000|2022-01-13 20:33:10|2385.44|2383.94|2385.14|2383.64|2385.44|2383.94|2384.91|2383.41|0
1642106000000|2022-01-13 20:33:20|2385.1|2383.6|2384.8|2383.3|2385.14|2383.64|2384.76|2383.26|0
1642106010000|2022-01-13 20:33:30|2384.84|2383.34|2385.06|2383.56|2385.1|2383.6|2384.8|2383.3|0
1642106020000|2022-01-13 20:33:40|2385.02|2383.52|2384.8|2383.3|2385.06|2383.56|2384.8|2383.3|0
1642106030000|2022-01-13 20:33:50|2384.84|2383.34|2384.87|2383.37|2385.32|2383.82|2384.84|2383.34|0
1642106040000|2022-01-13 20:34:00|2384.84|2383.34|2385.36|2383.86|2385.66|2384.16|2384.84|2383.34|0
1642106050000|2022-01-13 20:34:10|2385.32|2383.82|2385.36|2383.86|2385.36|2383.86|2385.1|2383.6|0
1642106060000|2022-01-13 20:34:20|2385.4|2383.9|2385.53|2384.03|2385.66|2384.16|2385.36|2383.86|0
1642106070000|2022-01-13 20:34:30|2385.44|2383.94|2385.36|2383.86|2385.44|2383.94|2385.23|2383.73|0
1642106080000|2022-01-13 20:34:40|2385.32|2383.82|2385.32|2383.82|2385.4|2383.9|2385.28|2383.78|0
1642106090000|2022-01-13 20:34:50|2385.28|2383.78|2385.59|2384.09|2385.92|2384.42|2385.28|2383.78|0
1642106100000|2022-01-13 20:35:00|2385.62|2384.12|2385.51|2384.01|2385.62|2384.12|2384.98|2383.48|0
1642106110000|2022-01-13 20:35:10|2385.55|2384.05|2385.59|2384.09|2385.85|2384.35|2385.42|2383.92|0
1642106120000|2022-01-13 20:35:20|2385.62|2384.12|2385.47|2383.97|2385.62|2384.12|2385.42|2383.92|0
1642106130000|2022-01-13 20:35:30|2385.38|2383.88|2384.95|2383.45|2385.38|2383.88|2384.91|2383.41|0
1642106140000|2022-01-13 20:35:40|2384.98|2383.48|2384.74|2383.24|2384.98|2383.48|2384.61|2383.11|0
1642106150000|2022-01-13 20:35:50|2384.65|2383.15|2384.1|2382.6|2384.74|2383.24|2384.06|2382.56|0
1642106160000|2022-01-13 20:36:00|2384.19|2382.69|2384.27|2382.77|2384.27|2382.77|2383.97|2382.47|0
1642106170000|2022-01-13 20:36:10|2384.31|2382.81|2384.44|2382.94|2384.44|2382.94|2384.27|2382.77|0
1642106180000|2022-01-13 20:36:20|2384.4|2382.9|2384.34|2382.84|2384.4|2382.9|2384.18|2382.68|0
1642106190000|2022-01-13 20:36:30|2384.31|2382.81|2384.18|2382.68|2384.31|2382.81|2384.18|2382.68|0
1642106200000|2022-01-13 20:36:40|2384.14|2382.64|2384.61|2383.11|2384.65|2383.15|2384.14|2382.64|0
1642106210000|2022-01-13 20:36:50|2384.51|2383.01|2384.34|2382.84|2384.65|2383.15|2384.21|2382.71|0
1642106220000|2022-01-13 20:37:00|2384.25|2382.75|2384.34|2382.84|2384.34|2382.84|2384.08|2382.58|0
1642106230000|2022-01-13 20:37:10|2384.31|2382.81|2384.18|2382.68|2384.38|2382.88|2384.04|2382.54|0
1642106240000|2022-01-13 20:37:20|2384.08|2382.58|2383.97|2382.47|2384.18|2382.68|2383.71|2382.21|0
1642106250000|2022-01-13 20:37:30|2383.93|2382.43|2383.63|2382.13|2383.97|2382.47|2383.63|2382.13|0
1642106260000|2022-01-13 20:37:40|2383.59|2382.09|2383.07|2381.57|2383.63|2382.13|2383.07|2381.57|0
1642106270000|2022-01-13 20:37:50|2383.03|2381.53|2382.65|2381.15|2383.07|2381.57|2382.57|2381.07|0
1642106280000|2022-01-13 20:38:00|2382.69|2381.19|2382.86|2381.36|2382.99|2381.49|2382.69|2381.19|0
1642106290000|2022-01-13 20:38:10|2382.77|2381.27|2383.34|2381.84|2383.34|2381.84|2382.77|2381.27|0
1642106300000|2022-01-13 20:38:20|2383.3|2381.8|2383.13|2381.63|2383.3|2381.8|2382.96|2381.46|0
1642106310000|2022-01-13 20:38:30|2383.04|2381.54|2382.96|2381.46|2383.3|2381.8|2382.96|2381.46|0
1642106320000|2022-01-13 20:38:40|2382.92|2381.42|2382.58|2381.08|2382.92|2381.42|2382.58|2381.08|0
1642106330000|2022-01-13 20:38:50|2382.54|2381.04|2382.24|2380.74|2382.54|2381.04|2382.16|2380.66|0
1642106340000|2022-01-13 20:39:00|2382.2|2380.7|2381.94|2380.44|2382.2|2380.7|2381.94|2380.44|0
1642106350000|2022-01-13 20:39:10|2381.9|2380.4|2381.64|2380.14|2381.94|2380.44|2381.64|2380.14|0
1642106360000|2022-01-13 20:39:20|2381.62|2380.12|2381.86|2380.36|2381.86|2380.36|2381.6|2380.1|0
1642106370000|2022-01-13 20:39:30|2381.9|2380.4|2382.07|2380.57|2382.2|2380.7|2381.86|2380.36|0
1642106380000|2022-01-13 20:39:40|2381.98|2380.48|2381.9|2380.4|2382.16|2380.66|2381.77|2380.27|0
1642106390000|2022-01-13 20:39:50|2381.86|2380.36|2381.85|2380.35|2381.9|2380.4|2381.6|2380.1|0
1642106400000|2022-01-13 20:40:00|2381.75|2380.25|2381.87|2380.37|2382.62|2381.12|2381.72|2380.22|0
1642106410000|2022-01-13 20:40:10|2381.83|2380.33|2382.17|2380.67|2382.3|2380.8|2381.83|2380.33|0
1642106420000|2022-01-13 20:40:20|2382.09|2380.59|2382.35|2380.85|2382.43|2380.93|2382.09|2380.59|0
1642106430000|2022-01-13 20:40:30|2382.32|2380.82|2381.57|2380.07|2382.35|2380.85|2381.57|2380.07|0
1642106440000|2022-01-13 20:40:40|2381.75|2380.25|2381.79|2380.29|2381.83|2380.33|2381.57|2380.07|0
1642106450000|2022-01-13 20:40:50|2381.7|2380.2|2381.45|2379.95|2381.7|2380.2|2381.45|2379.95|0
1642106460000|2022-01-13 20:41:00|2381.53|2380.03|2381.75|2380.25|2381.79|2380.29|2381.45|2379.95|0
1642106470000|2022-01-13 20:41:10|2381.79|2380.29|2381.45|2379.95|2381.83|2380.33|2381.45|2379.95|0
1642106480000|2022-01-13 20:41:20|2381.49|2379.99|2382.28|2380.78|2382.28|2380.78|2381.49|2379.99|0
1642106490000|2022-01-13 20:41:30|2382.24|2380.74|2382.62|2381.12|2382.62|2381.12|2382.2|2380.7|0
1642106500000|2022-01-13 20:41:40|2382.58|2381.08|2382.77|2381.27|2382.96|2381.46|2382.39|2380.89|0
1642106510000|2022-01-13 20:41:50|2382.86|2381.36|2382.69|2381.19|2382.96|2381.46|2382.56|2381.06|0
1642106520000|2022-01-13 20:42:00|2382.67|2381.17|2383.18|2381.68|2383.18|2381.68|2382.66|2381.16|0
1642106530000|2022-01-13 20:42:10|2383.12|2381.62|2382.96|2381.46|2383.14|2381.64|2382.62|2381.12|0
1642106540000|2022-01-13 20:42:20|2382.92|2381.42|2382.32|2380.82|2382.92|2381.42|2382.28|2380.78|0
1642106550000|2022-01-13 20:42:30|2382.28|2380.78|2382.28|2380.78|2382.28|2380.78|2382.2|2380.7|0
1642106560000|2022-01-13 20:42:40|2382.24|2380.74|2382.28|2380.78|2382.5|2381|2382.24|2380.74|0
1642106570000|2022-01-13 20:42:50|2382.24|2380.74|2382.66|2381.16|2382.66|2381.16|2382.05|2380.55|0
1642106580000|2022-01-13 20:43:00|2382.62|2381.12|2382.26|2380.76|2382.66|2381.16|2382.22|2380.72|0
1642106590000|2022-01-13 20:43:10|2382.22|2380.72|2382.05|2380.55|2382.35|2380.85|2382.02|2380.52|0
1642106600000|2022-01-13 20:43:20|2382.09|2380.59|2382|2380.5|2382.39|2380.89|2381.83|2380.33|0
1642106610000|2022-01-13 20:43:30|2381.91|2380.41|2382.34|2380.84|2382.47|2380.97|2381.87|2380.37|0
1642106620000|2022-01-13 20:43:40|2382.3|2380.8|2382.26|2380.76|2382.35|2380.85|2382.09|2380.59|0
1642106630000|2022-01-13 20:43:50|2382.34|2380.84|2382.3|2380.8|2382.69|2381.19|2382.17|2380.67|0
1642106640000|2022-01-13 20:44:00|2382.26|2380.76|2382.26|2380.76|2382.35|2380.85|2382.13|2380.63|0
1642106650000|2022-01-13 20:44:10|2382.17|2380.67|2382.42|2380.92|2382.69|2381.19|2382.13|2380.63|0
1642106660000|2022-01-13 20:44:20|2382.38|2380.88|2381.82|2380.32|2382.42|2380.92|2381.78|2380.28|0
1642106670000|2022-01-13 20:44:30|2381.86|2380.36|2381.9|2380.4|2382.12|2380.62|2381.82|2380.32|0
1642106680000|2022-01-13 20:44:40|2381.94|2380.44|2381.69|2380.19|2382.16|2380.66|2381.52|2380.02|0
1642106690000|2022-01-13 20:44:50|2381.6|2380.1|2381.56|2380.06|2381.73|2380.23|2381.52|2380.02|0
1642106700000|2022-01-13 20:45:00|2381.52|2380.02|2381.01|2379.51|2381.52|2380.02|2380.84|2379.34|0
1642106710000|2022-01-13 20:45:10|2380.92|2379.42|2380.96|2379.46|2381.22|2379.72|2380.88|2379.38|0
1642106720000|2022-01-13 20:45:20|2380.92|2379.42|2381.14|2379.64|2381.48|2379.98|2380.92|2379.42|0
1642106730000|2022-01-13 20:45:30|2381.16|2379.66|2380.96|2379.46|2381.22|2379.72|2380.92|2379.42|0
1642106740000|2022-01-13 20:45:40|2380.94|2379.44|2381|2379.5|2381.09|2379.59|2380.92|2379.42|0
1642106750000|2022-01-13 20:45:50|2381.07|2379.57|2381.56|2380.06|2381.63|2380.13|2381.07|2379.57|0
1642106760000|2022-01-13 20:46:00|2381.6|2380.1|2381.33|2379.83|2381.63|2380.13|2381.03|2379.53|0
1642106770000|2022-01-13 20:46:10|2381.37|2379.87|2380.39|2378.89|2381.37|2379.87|2380.39|2378.89|0
1642106780000|2022-01-13 20:46:20|2380.36|2378.86|2380.17|2378.67|2380.36|2378.86|2380.13|2378.63|0
1642106790000|2022-01-13 20:46:30|2380.13|2378.63|2380.09|2378.59|2380.17|2378.67|2379.87|2378.37|0
1642106800000|2022-01-13 20:46:40|2380.13|2378.63|2379.83|2378.33|2380.36|2378.86|2379.83|2378.33|0
1642106810000|2022-01-13 20:46:50|2379.87|2378.37|2379.66|2378.16|2379.87|2378.37|2379.57|2378.07|0
1642106820000|2022-01-13 20:47:00|2379.57|2378.07|2380.06|2378.56|2380.13|2378.63|2379.53|2378.03|0
1642106830000|2022-01-13 20:47:10|2379.96|2378.46|2379.95|2378.45|2379.96|2378.46|2379.72|2378.22|0
1642106840000|2022-01-13 20:47:20|2380.13|2378.63|2380.13|2378.63|2380.17|2378.67|2379.91|2378.41|0
1642106850000|2022-01-13 20:47:30|2380.11|2378.61|2380.06|2378.56|2380.39|2378.89|2379.91|2378.41|0
1642106860000|2022-01-13 20:47:40|2380.07|2378.57|2379.79|2378.29|2380.17|2378.67|2379.79|2378.29|0
1642106870000|2022-01-13 20:47:50|2379.83|2378.33|2379.69|2378.19|2379.83|2378.33|2379.45|2377.95|0
1642106880000|2022-01-13 20:48:00|2379.72|2378.22|2379.42|2377.92|2379.72|2378.22|2379.39|2377.89|0
1642106890000|2022-01-13 20:48:10|2379.24|2377.74|2379.29|2377.79|2379.69|2378.19|2379.16|2377.66|0
1642106900000|2022-01-13 20:48:20|2379.33|2377.83|2379.16|2377.66|2379.44|2377.94|2379.16|2377.66|0
1642106910000|2022-01-13 20:48:30|2379.2|2377.7|2378.9|2377.4|2379.2|2377.7|2378.86|2377.36|0
1642106920000|2022-01-13 20:48:40|2378.98|2377.48|2379.16|2377.66|2379.24|2377.74|2378.9|2377.4|0
1642106930000|2022-01-13 20:48:50|2379.12|2377.62|2378.86|2377.36|2379.2|2377.7|2378.86|2377.36|0
1642106940000|2022-01-13 20:49:00|2378.77|2377.27|2378.91|2377.41|2378.94|2377.44|2378.77|2377.27|0
1642106950000|2022-01-13 20:49:10|2378.95|2377.45|2378.83|2377.33|2379.13|2377.63|2378.83|2377.33|0
1642106960000|2022-01-13 20:49:20|2378.79|2377.29|2378.49|2376.99|2378.79|2377.29|2378.47|2376.97|0
1642106970000|2022-01-13 20:49:30|2378.45|2376.95|2378.45|2376.95|2378.49|2376.99|2378.23|2376.73|0
1642106980000|2022-01-13 20:49:40|2378.49|2376.99|2378.19|2376.69|2378.49|2376.99|2378.15|2376.65|0
1642106990000|2022-01-13 20:49:50|2378.15|2376.65|2378.79|2377.29|2378.79|2377.29|2378.15|2376.65|0
1642107000000|2022-01-13 20:50:00|2378.64|2377.14|2378.02|2376.52|2378.64|2377.14|2377.72|2376.22|0
1642107010000|2022-01-13 20:50:10|2377.93|2376.43|2377.93|2376.43|2378.27|2376.77|2377.85|2376.35|0
1642107020000|2022-01-13 20:50:20|2377.95|2376.45|2377.08|2375.58|2377.97|2376.47|2377.08|2375.58|0
1642107030000|2022-01-13 20:50:30|2377.12|2375.62|2376.7|2375.2|2377.37|2375.87|2376.7|2375.2|0
1642107040000|2022-01-13 20:50:40|2376.68|2375.18|2376.4|2374.9|2376.68|2375.18|2376.4|2374.9|0
1642107050000|2022-01-13 20:50:50|2376.36|2374.86|2376.34|2374.84|2376.51|2375.01|2376.25|2374.75|0
1642107060000|2022-01-13 20:51:00|2376.44|2374.94|2376.21|2374.71|2376.44|2374.94|2376.17|2374.67|0
1642107070000|2022-01-13 20:51:10|2376.17|2374.67|2376.16|2374.66|2376.3|2374.8|2376.08|2374.58|0
1642107080000|2022-01-13 20:51:20|2376.12|2374.62|2375.48|2373.98|2376.38|2374.88|2375.36|2373.86|0
1642107090000|2022-01-13 20:51:30|2375.57|2374.07|2375.82|2374.32|2376.13|2374.63|2375.56|2374.06|0
1642107100000|2022-01-13 20:51:40|2375.86|2374.36|2375.9|2374.4|2375.94|2374.44|2375.3|2373.8|0
1642107110000|2022-01-13 20:51:50|2375.81|2374.31|2376.33|2374.83|2376.33|2374.83|2375.62|2374.12|0
1642107120000|2022-01-13 20:52:00|2376.29|2374.79|2376.33|2374.83|2376.45|2374.95|2376.07|2374.57|0
1642107130000|2022-01-13 20:52:10|2376.15|2374.65|2375.77|2374.27|2376.15|2374.65|2375.77|2374.27|0
1642107140000|2022-01-13 20:52:20|2375.73|2374.23|2375.56|2374.06|2375.99|2374.49|2375.56|2374.06|0
1642107150000|2022-01-13 20:52:30|2375.66|2374.16|2376.45|2374.95|2376.63|2375.13|2375.6|2374.1|0
1642107160000|2022-01-13 20:52:40|2376.41|2374.91|2376.33|2374.83|2376.67|2375.17|2376.33|2374.83|0
1642107170000|2022-01-13 20:52:50|2376.37|2374.87|2376.63|2375.13|2376.86|2375.36|2376.37|2374.87|0
1642107180000|2022-01-13 20:53:00|2376.6|2375.1|2377.68|2376.18|2377.68|2376.18|2376.6|2375.1|0
1642107190000|2022-01-13 20:53:10|2377.76|2376.26|2377.64|2376.14|2378.28|2376.78|2377.61|2376.11|0
1642107200000|2022-01-13 20:53:20|2377.68|2376.18|2377.61|2376.11|2377.94|2376.44|2377.57|2376.07|0
1642107210000|2022-01-13 20:53:30|2377.64|2376.14|2378.34|2376.84|2378.51|2377.01|2377.64|2376.14|0
1642107220000|2022-01-13 20:53:40|2378.3|2376.8|2378.27|2376.77|2378.3|2376.8|2377.79|2376.29|0
1642107230000|2022-01-13 20:53:50|2378.23|2376.73|2378.15|2376.65|2378.23|2376.73|2377.59|2376.09|0
1642107240000|2022-01-13 20:54:00|2378.04|2376.54|2377.85|2376.35|2378.41|2376.91|2377.78|2376.28|0
1642107250000|2022-01-13 20:54:10|2377.89|2376.39|2377.85|2376.35|2378.11|2376.61|2377.78|2376.28|0
1642107260000|2022-01-13 20:54:20|2377.87|2376.37|2378.08|2376.58|2378.41|2376.91|2377.81|2376.31|0
1642107270000|2022-01-13 20:54:30|2378|2376.5|2377.31|2375.81|2378|2376.5|2377.27|2375.77|0
1642107280000|2022-01-13 20:54:40|2377.23|2375.73|2376.49|2374.99|2377.23|2375.73|2376.19|2374.69|0
1642107290000|2022-01-13 20:54:50|2376.41|2374.91|2376.24|2374.74|2376.41|2374.91|2375.77|2374.27|0
1642107300000|2022-01-13 20:55:00|2376.32|2374.82|2376.11|2374.61|2376.41|2374.91|2375.73|2374.23|0
1642107310000|2022-01-13 20:55:10|2376.07|2374.57|2375.51|2374.01|2376.37|2374.87|2375.51|2374.01|0
1642107320000|2022-01-13 20:55:20|2375.69|2374.19|2375.14|2373.64|2375.77|2374.27|2375.1|2373.6|0
1642107330000|2022-01-13 20:55:30|2375.18|2373.68|2374.62|2373.12|2375.36|2373.86|2374.62|2373.12|0
1642107340000|2022-01-13 20:55:40|2374.58|2373.08|2374.84|2373.34|2375.33|2373.83|2374.58|2373.08|0
1642107350000|2022-01-13 20:55:50|2374.8|2373.3|2375.14|2373.64|2375.14|2373.64|2374.76|2373.26|0
1642107360000|2022-01-13 20:56:00|2375.04|2373.54|2376.34|2374.84|2376.34|2374.84|2374.95|2373.45|0
1642107370000|2022-01-13 20:56:10|2376.3|2374.8|2375.92|2374.42|2376.3|2374.8|2375.79|2374.29|0
1642107380000|2022-01-13 20:56:20|2376.11|2374.61|2376.56|2375.06|2376.56|2375.06|2375.88|2374.38|0
1642107390000|2022-01-13 20:56:30|2376.6|2375.1|2377.74|2376.24|2377.91|2376.41|2376.6|2375.1|0
1642107400000|2022-01-13 20:56:40|2377.82|2376.32|2378.25|2376.75|2378.29|2376.79|2377.82|2376.32|0
1642107410000|2022-01-13 20:56:50|2378.29|2376.79|2378.1|2376.6|2378.93|2377.43|2378.1|2376.6|0
1642107420000|2022-01-13 20:57:00|2378.03|2376.53|2377.96|2376.46|2378.4|2376.9|2377.65|2376.15|0
1642107430000|2022-01-13 20:57:10|2378|2376.5|2378.64|2377.14|2378.64|2377.14|2378|2376.5|0
1642107440000|2022-01-13 20:57:20|2378.68|2377.18|2378.95|2377.45|2379.17|2377.67|2378.68|2377.18|0
1642107450000|2022-01-13 20:57:30|2378.96|2377.46|2378.48|2376.98|2379.06|2377.56|2378.44|2376.94|0
1642107460000|2022-01-13 20:57:40|2378.44|2376.94|2378.76|2377.26|2378.83|2377.33|2378.44|2376.94|0
1642107470000|2022-01-13 20:57:50|2378.72|2377.22|2377.56|2376.06|2378.8|2377.3|2377.56|2376.06|0
1642107480000|2022-01-13 20:58:00|2377.48|2375.98|2378.55|2377.05|2378.74|2377.24|2377.26|2375.76|0
1642107490000|2022-01-13 20:58:10|2378.46|2376.96|2378.19|2376.69|2378.46|2376.96|2378.08|2376.58|0
1642107500000|2022-01-13 20:58:20|2378.04|2376.54|2377.61|2376.11|2378.04|2376.54|2377.59|2376.09|0
1642107510000|2022-01-13 20:58:30|2377.59|2376.09|2377.03|2375.53|2377.59|2376.09|2377.03|2375.53|0
1642107520000|2022-01-13 20:58:40|2376.99|2375.49|2376.95|2375.45|2377.03|2375.53|2376.95|2375.45|0
1642107530000|2022-01-13 20:58:50|2376.91|2375.41|2376.77|2375.27|2376.91|2375.41|2376.65|2375.15|0
1642107540000|2022-01-13 20:59:00|2376.73|2375.23|2376.24|2374.74|2376.73|2375.23|2376.05|2374.55|0
1642107550000|2022-01-13 20:59:10|2376.3|2374.8|2375.96|2374.46|2376.3|2374.8|2375.89|2374.39|0
1642107560000|2022-01-13 20:59:20|2375.93|2374.43|2375.96|2374.46|2376.08|2374.58|2375.85|2374.35|0
1642107570000|2022-01-13 20:59:30|2376|2374.5|2376.12|2374.62|2376.12|2374.62|2375.85|2374.35|0
1642107580000|2022-01-13 20:59:40|2376.08|2374.58|2377.27|2375.77|2377.31|2375.81|2376.08|2374.58|0
1642107590000|2022-01-13 20:59:50|2377.64|2376.14|2378.75|2377.25|2380.11|2378.61|2377.53|2376.03|0
1642107600000|2022-01-13 21:00:00|2378.83|2377.33|2379.17|2377.67|2380.52|2379.02|2378.64|2377.14|0
1642107610000|2022-01-13 21:00:10|2379.28|2377.78|2380.33|2378.83|2380.69|2379.19|2379.28|2377.78|0
1642107620000|2022-01-13 21:00:20|2380.22|2378.72|2379.78|2378.28|2380.22|2378.72|2379.64|2378.14|0
1642107630000|2022-01-13 21:00:30|2379.76|2378.26|2379.87|2378.37|2380|2378.5|2379.65|2378.15|0
1642107640000|2022-01-13 21:00:40|2379.85|2378.35|2379.78|2378.28|2379.87|2378.37|2379.65|2378.15|0
1642107650000|2022-01-13 21:00:50|2379.8|2378.3|2379.95|2378.45|2380.06|2378.56|2379.69|2378.19|0
1642107660000|2022-01-13 21:01:00|2380.06|2378.56|2379.86|2378.36|2380.06|2378.56|2379.84|2378.34|0
1642107670000|2022-01-13 21:01:10|2379.93|2378.43|2380.06|2378.56|2380.06|2378.56|2379.84|2378.34|0
1642107680000|2022-01-13 21:01:20|2380.04|2378.54|2379.57|2378.07|2380.04|2378.54|2379.48|2377.98|0
1642107690000|2022-01-13 21:01:30|2379.56|2378.06|2379.35|2377.85|2379.56|2378.06|2379.22|2377.72|0
1642107700000|2022-01-13 21:01:40|2379.29|2377.79|2378.93|2377.43|2379.29|2377.79|2378.84|2377.34|0
1642107710000|2022-01-13 21:01:50|2378.91|2377.41|2378.84|2377.34|2378.93|2377.43|2378.84|2377.34|0
1642107720000|2022-01-13 21:02:00|2378.82|2377.32|2378.93|2377.43|2379.06|2377.56|2378.71|2377.21|0
1642107730000|2022-01-13 21:02:10|2378.91|2377.41|2378.93|2377.43|2379.06|2377.56|2378.84|2377.34|0
1642107740000|2022-01-13 21:02:20|2378.91|2377.41|2378.71|2377.21|2378.93|2377.43|2378.71|2377.21|0
1642107750000|2022-01-13 21:02:30|2378.72|2377.22|2378.71|2377.21|2378.84|2377.34|2378.71|2377.21|0
1642107760000|2022-01-13 21:02:40|2378.67|2377.17|2378.35|2376.85|2378.67|2377.17|2378.12|2376.62|0
1642107770000|2022-01-13 21:02:50|2378.33|2376.83|2378.48|2376.98|2378.48|2376.98|2378.22|2376.72|0
1642107780000|2022-01-13 21:03:00|2378.5|2377|2378.71|2377.21|2378.71|2377.21|2378.48|2376.98|0
1642107790000|2022-01-13 21:03:10|2378.72|2377.22|2378.84|2377.34|2379.16|2377.66|2378.72|2377.22|0
1642107800000|2022-01-13 21:03:20|2378.82|2377.32|2376.92|2375.42|2378.82|2377.32|2376.92|2375.42|0
1642107810000|2022-01-13 21:03:30|2376.9|2375.4|2376.69|2375.19|2377.18|2375.68|2376.6|2375.1|0
1642107820000|2022-01-13 21:03:40|2376.67|2375.17|2377.28|2375.78|2377.28|2375.78|2376.6|2375.1|0
1642107830000|2022-01-13 21:03:50|2377.29|2375.79|2377.54|2376.04|2377.54|2376.04|2377.29|2375.79|0
1642107840000|2022-01-13 21:04:00|2377.52|2376.02|2377.41|2375.91|2377.63|2376.13|2377.41|2375.91|0
1642107850000|2022-01-13 21:04:10|2377.43|2375.93|2377.28|2375.78|2377.63|2376.13|2377.28|2375.78|0
1642107860000|2022-01-13 21:04:20|2377.29|2375.79|2377.54|2376.04|2377.54|2376.04|2377.28|2375.78|0
1642107870000|2022-01-13 21:04:30|2377.52|2376.02|2376.92|2375.42|2377.52|2376.02|2376.82|2375.32|0
1642107880000|2022-01-13 21:04:40|2376.94|2375.44|2377.28|2375.78|2377.28|2375.78|2376.94|2375.44|0
1642107890000|2022-01-13 21:04:50|2377.29|2375.79|2377.76|2376.26|2378.12|2376.62|2377.05|2375.55|0
1642107900000|2022-01-13 21:05:00|2377.75|2376.25|2378.1|2376.6|2378.22|2376.72|2377.63|2376.13|0
1642107910000|2022-01-13 21:05:10|2377.99|2376.49|2377.99|2376.49|2378.12|2376.62|2377.63|2376.13|0
1642107920000|2022-01-13 21:05:20|2378.01|2376.51|2378.01|2376.51|2378.01|2376.51|2377.92|2376.42|0
1642107930000|2022-01-13 21:05:30|2377.99|2376.49|2378.37|2376.87|2378.37|2376.87|2377.92|2376.42|0
1642107940000|2022-01-13 21:05:40|2378.35|2376.85|2378.14|2376.64|2378.37|2376.87|2378.14|2376.64|0
1642107950000|2022-01-13 21:05:50|2378.12|2376.62|2377.92|2376.42|2378.12|2376.62|2377.83|2376.33|0
1642107960000|2022-01-13 21:06:00|2377.94|2376.44|2378.24|2376.74|2378.24|2376.74|2377.92|2376.42|0
1642107970000|2022-01-13 21:06:10|2378.26|2376.76|2378.24|2376.74|2378.37|2376.87|2378.14|2376.64|0
1642107980000|2022-01-13 21:06:20|2378.22|2376.72|2378.01|2376.51|2378.24|2376.74|2377.92|2376.42|0
1642107990000|2022-01-13 21:06:30|2377.99|2376.49|2378.01|2376.51|2378.14|2376.64|2377.92|2376.42|0
1642108000000|2022-01-13 21:06:40|2377.99|2376.49|2378.14|2376.64|2378.24|2376.74|2377.92|2376.42|0
1642108010000|2022-01-13 21:06:50|2378.16|2376.66|2378.24|2376.74|2378.24|2376.74|2378.14|2376.64|0
1642108020000|2022-01-13 21:07:00|2378.26|2376.76|2378.37|2376.87|2378.5|2377|2378.24|2376.74|0
1642108030000|2022-01-13 21:07:10|2378.35|2376.85|2378.37|2376.87|2378.37|2376.87|2378.01|2376.51|0
1642108040000|2022-01-13 21:07:20|2378.39|2376.89|2378.24|2376.74|2378.73|2377.23|2378.14|2376.64|0
1642108050000|2022-01-13 21:07:30|2378.22|2376.72|2377.78|2376.28|2378.22|2376.72|2377.78|2376.28|0
1642108060000|2022-01-13 21:07:40|2377.79|2376.29|2377.66|2376.16|2377.93|2376.43|2377.66|2376.16|0
1642108070000|2022-01-13 21:07:50|2377.64|2376.14|2377.57|2376.07|2377.66|2376.16|2377.44|2375.94|0
1642108080000|2022-01-13 21:08:00|2377.55|2376.05|2377.31|2375.81|2377.55|2376.05|2377.31|2375.81|0
1642108090000|2022-01-13 21:08:10|2377.29|2375.79|2377.44|2375.94|2377.66|2376.16|2377.21|2375.71|0
1642108100000|2022-01-13 21:08:20|2377.42|2375.92|2376.85|2375.35|2377.42|2375.92|2376.72|2375.22|0
1642108110000|2022-01-13 21:08:30|2376.83|2375.33|2376.83|2375.33|2376.83|2375.33|2376.5|2375|0
1642108120000|2022-01-13 21:08:40|2376.81|2375.31|2376.7|2375.2|2376.83|2375.33|2376.52|2375.02|0
1642108130000|2022-01-13 21:08:50|2376.71|2375.21|2377.06|2375.56|2377.06|2375.56|2376.7|2375.2|0
1642108140000|2022-01-13 21:09:00|2377.04|2375.54|2377.29|2375.79|2377.29|2375.79|2376.93|2375.43|0
1642108150000|2022-01-13 21:09:10|2377.3|2375.8|2377.06|2375.56|2377.55|2376.05|2377.06|2375.56|0
1642108160000|2022-01-13 21:09:20|2377.08|2375.58|2376.93|2375.43|2377.19|2375.69|2376.93|2375.43|0
1642108180000|2022-01-13 21:09:40|2376.91|2375.41|2377.06|2375.56|2377.06|2375.56|2376.83|2375.33|0
1642108190000|2022-01-13 21:09:50|2377.1|2375.6|2377.29|2375.79|2377.29|2375.79|2377.1|2375.6|0
1642108200000|2022-01-13 21:10:00|2377.3|2375.8|2377.55|2376.05|2377.64|2376.14|2377.3|2375.8|0
1642108210000|2022-01-13 21:10:10|2377.57|2376.07|2377.24|2375.74|2377.62|2376.12|2377.24|2375.74|0
1642108220000|2022-01-13 21:10:20|2377.13|2375.63|2377.26|2375.76|2377.26|2375.76|2377.13|2375.63|0
1642108230000|2022-01-13 21:10:30|2377.28|2375.78|2377.36|2375.86|2377.49|2375.99|2377.26|2375.76|0
1642108240000|2022-01-13 21:10:40|2377.37|2375.87|2377.14|2375.64|2377.62|2376.12|2377.13|2375.63|0
1642108250000|2022-01-13 21:10:50|2377.18|2375.68|2377.39|2375.89|2377.39|2375.89|2377.18|2375.68|0
1642108260000|2022-01-13 21:11:00|2377.37|2375.87|2377.27|2375.77|2377.37|2375.87|2377.27|2375.77|0
1642108270000|2022-01-13 21:11:10|2377.29|2375.79|2377.37|2375.87|2377.37|2375.87|2377.19|2375.69|0
1642108280000|2022-01-13 21:11:20|2377.38|2375.88|2377.37|2375.87|2377.45|2375.95|2377.27|2375.77|0
1642108290000|2022-01-13 21:11:30|2377.41|2375.91|2377.42|2375.92|2377.42|2375.92|2377.41|2375.91|0
1642108300000|2022-01-13 21:11:40|2377.54|2376.04|2377.41|2375.91|2377.54|2376.04|2377.41|2375.91|0
1642108310000|2022-01-13 21:11:50|2377.38|2375.88|2377.18|2375.68|2377.38|2375.88|2377.18|2375.68|0
1642108320000|2022-01-13 21:12:00|2377.17|2375.67|2377.18|2375.68|2377.18|2375.68|2377.05|2375.55|0
1642108330000|2022-01-13 21:12:10|2377.17|2375.67|2377.05|2375.55|2377.18|2375.68|2377.05|2375.55|0
1642108340000|2022-01-13 21:12:20|2377.07|2375.57|2376.95|2375.45|2377.18|2375.68|2376.82|2375.32|0
1642108350000|2022-01-13 21:12:30|2376.93|2375.43|2376.6|2375.1|2376.95|2375.45|2376.6|2375.1|0
1642108360000|2022-01-13 21:12:40|2376.62|2375.12|2376.73|2375.23|2376.73|2375.23|2376.6|2375.1|0
1642108370000|2022-01-13 21:12:50|2376.75|2375.25|2376.73|2375.23|2376.95|2375.45|2376.73|2375.23|0
1642108380000|2022-01-13 21:13:00|2376.75|2375.25|2377.18|2375.68|2377.31|2375.81|2376.73|2375.23|0
1642108390000|2022-01-13 21:13:10|2377.2|2375.7|2377.31|2375.81|2377.31|2375.81|2377.18|2375.68|0
1642108400000|2022-01-13 21:13:20|2377.33|2375.83|2377.67|2376.17|2377.72|2376.22|2377.33|2375.83|0
1642108410000|2022-01-13 21:13:30|2377.68|2376.18|2378.03|2376.53|2378.03|2376.53|2377.68|2376.18|0
1642108420000|2022-01-13 21:13:40|2378.05|2376.55|2377.89|2376.39|2378.12|2376.62|2377.81|2376.31|0
1642108430000|2022-01-13 21:13:50|2377.88|2376.38|2378.03|2376.53|2378.03|2376.53|2377.76|2376.26|0
1642108440000|2022-01-13 21:14:00|2378.01|2376.51|2378.48|2376.98|2378.48|2376.98|2377.89|2376.39|0
1642108450000|2022-01-13 21:14:10|2378.52|2377.02|2378.35|2376.85|2378.7|2377.2|2378.35|2376.85|0
1642108460000|2022-01-13 21:14:20|2378.37|2376.87|2378.97|2377.47|2378.97|2377.47|2378.37|2376.87|0
1642108470000|2022-01-13 21:14:30|2378.95|2377.45|2378.84|2377.34|2378.97|2377.47|2378.7|2377.2|0
1642108480000|2022-01-13 21:14:40|2378.85|2377.35|2378.84|2377.34|2379.06|2377.56|2378.7|2377.2|0
1642108490000|2022-01-13 21:14:50|2378.82|2377.32|2378.12|2376.62|2378.82|2377.32|2378.12|2376.62|0
1642108500000|2022-01-13 21:15:00|2378.13|2376.63|2378.1|2376.6|2378.35|2376.85|2378.1|2376.6|0
1642108510000|2022-01-13 21:15:10|2378.03|2376.53|2377.67|2376.17|2378.03|2376.53|2377.18|2375.68|0
1642108520000|2022-01-13 21:15:20|2377.65|2376.15|2377.31|2375.81|2377.65|2376.15|2377.31|2375.81|0
1642108540000|2022-01-13 21:15:40|2377.32|2375.82|2377.41|2375.91|2377.41|2375.91|2377.31|2375.81|0
1642108550000|2022-01-13 21:15:50|2377.39|2375.89|2377.41|2375.91|2377.41|2375.91|2377.31|2375.81|0
1642108560000|2022-01-13 21:16:00|2377.42|2375.92|2377.89|2376.39|2377.89|2376.39|2377.42|2375.92|0
1642108570000|2022-01-13 21:16:10|2377.91|2376.41|2378.35|2376.85|2378.35|2376.85|2377.91|2376.41|0
1642108580000|2022-01-13 21:16:20|2378.33|2376.83|2378.12|2376.62|2378.33|2376.83|2378.12|2376.62|0
1642108590000|2022-01-13 21:16:30|2378.1|2376.6|2378.03|2376.53|2378.12|2376.62|2378.03|2376.53|0
1642108600000|2022-01-13 21:16:40|2378.01|2376.51|2377.89|2376.39|2378.01|2376.51|2377.76|2376.26|0
1642108610000|2022-01-13 21:16:50|2377.91|2376.41|2378.12|2376.62|2378.12|2376.62|2377.91|2376.41|0
1642108620000|2022-01-13 21:17:00|2378.11|2376.61|2378.12|2376.62|2378.12|2376.62|2378.07|2376.57|0
1642108630000|2022-01-13 21:17:10|2378.1|2376.6|2378.12|2376.62|2378.12|2376.62|2378.03|2376.53|0
1642108640000|2022-01-13 21:17:20|2378.14|2376.64|2378.25|2376.75|2378.25|2376.75|2378.14|2376.64|0
1642108650000|2022-01-13 21:17:30|2378.23|2376.73|2378.12|2376.62|2378.23|2376.73|2378.03|2376.53|0
1642108670000|2022-01-13 21:17:50|2378.1|2376.6|2377.89|2376.39|2378.1|2376.6|2377.89|2376.39|0
1642108690000|2022-01-13 21:18:10|2377.81|2376.31|2377.67|2376.17|2377.81|2376.31|2377.67|2376.17|0
1642108700000|2022-01-13 21:18:20|2377.69|2376.19|2377.75|2376.25|2377.76|2376.26|2377.69|2376.19|0
1642108710000|2022-01-13 21:18:30|2377.72|2376.22|2377.54|2376.04|2377.76|2376.26|2377.54|2376.04|0
1642108720000|2022-01-13 21:18:40|2377.52|2376.02|2377.18|2375.68|2377.52|2376.02|2377.18|2375.68|0
1642108730000|2022-01-13 21:18:50|2377.16|2375.66|2377.05|2375.55|2377.16|2375.66|2377.05|2375.55|0
1642108740000|2022-01-13 21:19:00|2377.04|2375.54|2377.05|2375.55|2377.05|2375.55|2377|2375.5|0
1642108750000|2022-01-13 21:19:10|2377.04|2375.54|2376.95|2375.45|2377.05|2375.55|2376.95|2375.45|0
1642108770000|2022-01-13 21:19:30|2376.96|2375.46|2377.05|2375.55|2377.05|2375.55|2376.96|2375.46|0
1642108790000|2022-01-13 21:19:50|2377.07|2375.57|2377.31|2375.81|2377.31|2375.81|2377.05|2375.55|0
1642108800000|2022-01-13 21:20:00|2377.35|2375.85|2377.41|2375.91|2377.54|2376.04|2377.35|2375.85|0
1642108820000|2022-01-13 21:20:20|2377.39|2375.89|2377.31|2375.81|2377.39|2375.89|2377.31|2375.81|0
1642108830000|2022-01-13 21:20:30|2377.29|2375.79|2377.18|2375.68|2377.29|2375.79|2377.18|2375.68|0
1642108840000|2022-01-13 21:20:40|2377.2|2375.7|2377.18|2375.68|2377.31|2375.81|2377.18|2375.68|0
1642108850000|2022-01-13 21:20:50|2377.16|2375.66|2377.05|2375.55|2377.16|2375.66|2377.05|2375.55|0
1642108860000|2022-01-13 21:21:00|2377.07|2375.57|2377.31|2375.81|2377.31|2375.81|2377.07|2375.57|0
1642108870000|2022-01-13 21:21:10|2377.29|2375.79|2377.31|2375.81|2377.31|2375.81|2377.18|2375.68|0
1642108880000|2022-01-13 21:21:20|2377.33|2375.83|2377.41|2375.91|2377.41|2375.91|2377.33|2375.83|0
1642108900000|2022-01-13 21:21:40|2377.39|2375.89|2377.31|2375.81|2377.39|2375.89|2377.31|2375.81|0
1642108910000|2022-01-13 21:21:50|2377.32|2375.82|2377.31|2375.81|2377.36|2375.86|2377.31|2375.81|0
1642108920000|2022-01-13 21:22:00|2377.29|2375.79|2376.82|2375.32|2377.29|2375.79|2376.82|2375.32|0
1642108940000|2022-01-13 21:22:20|2376.84|2375.34|2377.05|2375.55|2377.05|2375.55|2376.84|2375.34|0
1642108950000|2022-01-13 21:22:30|2377.07|2375.57|2377.18|2375.68|2377.18|2375.68|2377.07|2375.57|0
1642108960000|2022-01-13 21:22:40|2377.19|2375.69|2377.31|2375.81|2377.31|2375.81|2377.19|2375.69|0
1642108970000|2022-01-13 21:22:50|2377.3|2375.8|2377.18|2375.68|2377.3|2375.8|2377.13|2375.63|0
1642108980000|2022-01-13 21:23:00|2377.16|2375.66|2377.05|2375.55|2377.16|2375.66|2377.05|2375.55|0
1642108990000|2022-01-13 21:23:10|2377.03|2375.53|2376.95|2375.45|2377.03|2375.53|2376.95|2375.45|0
1642109000000|2022-01-13 21:23:20|2376.93|2375.43|2376.82|2375.32|2376.95|2375.45|2376.82|2375.32|0
1642109010000|2022-01-13 21:23:30|2376.81|2375.31|2376.75|2375.25|2376.82|2375.32|2376.73|2375.23|0
1642109020000|2022-01-13 21:23:40|2376.82|2375.32|2376.82|2375.32|2376.82|2375.32|2376.78|2375.28|0
1642109030000|2022-01-13 21:23:50|2376.83|2375.33|2376.95|2375.45|2376.95|2375.45|2376.83|2375.33|0
1642109040000|2022-01-13 21:24:00|2376.97|2375.47|2377.05|2375.55|2377.05|2375.55|2376.97|2375.47|0
1642109050000|2022-01-13 21:24:10|2377.09|2375.59|2377.05|2375.55|2377.31|2375.81|2377.05|2375.55|0
1642109080000|2022-01-13 21:24:40|2377.02|2375.52|2376.95|2375.45|2377.02|2375.52|2376.87|2375.37|0
1642109090000|2022-01-13 21:24:50|2376.96|2375.46|2377.05|2375.55|2377.05|2375.55|2376.96|2375.46|0
1642109100000|2022-01-13 21:25:00|2377.07|2375.57|2377.41|2375.91|2377.41|2375.91|2377.07|2375.57|0
1642109110000|2022-01-13 21:25:10|2377.4|2375.9|2377.32|2375.82|2377.4|2375.9|2377.31|2375.81|0
1642109120000|2022-01-13 21:25:20|2377.36|2375.86|2377.41|2375.91|2377.41|2375.91|2377.36|2375.86|0
1642109130000|2022-01-13 21:25:30|2377.42|2375.92|2377.76|2376.26|2377.76|2376.26|2377.42|2375.92|0
1642109140000|2022-01-13 21:25:40|2377.72|2376.22|2377.54|2376.04|2377.72|2376.22|2377.54|2376.04|0
1642109150000|2022-01-13 21:25:50|2377.55|2376.05|2377.58|2376.08|2377.58|2376.08|2377.55|2376.05|0
1642109160000|2022-01-13 21:26:00|2377.57|2376.07|2377.31|2375.81|2377.57|2376.07|2377.31|2375.81|0
1642109170000|2022-01-13 21:26:10|2377.29|2375.79|2377.05|2375.55|2377.29|2375.79|2377.05|2375.55|0
1642109180000|2022-01-13 21:26:20|2377.03|2375.53|2376.95|2375.45|2377.03|2375.53|2376.82|2375.32|0
1642109190000|2022-01-13 21:26:30|2376.97|2375.47|2377.05|2375.55|2377.05|2375.55|2376.97|2375.47|0
1642109220000|2022-01-13 21:27:00|2377.06|2375.56|2377.18|2375.68|2377.18|2375.68|2377.06|2375.56|0
1642109230000|2022-01-13 21:27:10|2377.19|2375.69|2377.18|2375.68|2377.23|2375.73|2377.13|2375.63|0
1642109240000|2022-01-13 21:27:20|2377.19|2375.69|2376.95|2375.45|2377.23|2375.73|2376.95|2375.45|0
1642109250000|2022-01-13 21:27:30|2376.93|2375.43|2376.82|2375.32|2376.93|2375.43|2376.82|2375.32|0
1642109260000|2022-01-13 21:27:40|2376.83|2375.33|2376.78|2375.28|2376.95|2375.45|2376.73|2375.23|0
1642109270000|2022-01-13 21:27:50|2376.77|2375.27|2376.64|2375.14|2376.77|2375.27|2376.64|2375.14|0
1642109280000|2022-01-13 21:28:00|2376.63|2375.13|2376.37|2374.87|2376.63|2375.13|2376.37|2374.87|0
1642109290000|2022-01-13 21:28:10|2376.39|2374.89|2376.46|2374.96|2376.55|2375.05|2376.37|2374.87|0
1642109300000|2022-01-13 21:28:20|2376.48|2374.98|2376.6|2375.1|2376.6|2375.1|2376.48|2374.98|0
1642109320000|2022-01-13 21:28:40|2376.58|2375.08|2376.46|2374.96|2376.58|2375.08|2376.46|2374.96|0
1642109330000|2022-01-13 21:28:50|2376.42|2374.92|2376.46|2374.96|2376.46|2374.96|2376.42|2374.92|0
1642109340000|2022-01-13 21:29:00|2376.45|2374.95|2376.01|2374.51|2376.45|2374.95|2376.01|2374.51|0
1642109350000|2022-01-13 21:29:10|2375.99|2374.49|2375.65|2374.15|2375.99|2374.49|2375.65|2374.15|0
1642109360000|2022-01-13 21:29:20|2375.57|2374.07|2375.88|2374.38|2375.88|2374.38|2375.57|2374.07|0
1642109370000|2022-01-13 21:29:30|2375.9|2374.4|2376.24|2374.74|2376.24|2374.74|2375.9|2374.4|0
1642109380000|2022-01-13 21:29:40|2376.23|2374.73|2376.11|2374.61|2376.23|2374.73|2376.01|2374.51|0
1642109390000|2022-01-13 21:29:50|2376.1|2374.6|2376.11|2374.61|2376.11|2374.61|2376.01|2374.51|0
1642109400000|2022-01-13 21:30:00|2376.15|2374.65|2376.6|2375.1|2376.73|2375.23|2376.15|2374.65|0
1642109410000|2022-01-13 21:30:10|2376.57|2375.07|2376.19|2374.69|2376.57|2375.07|2376.06|2374.56|0
1642109420000|2022-01-13 21:30:20|2376.18|2374.68|2376.01|2374.51|2376.18|2374.68|2376.01|2374.51|0
1642109430000|2022-01-13 21:30:30|2376.02|2374.52|2376.06|2374.56|2376.11|2374.61|2376.02|2374.52|0
1642109440000|2022-01-13 21:30:40|2376.05|2374.55|2375.88|2374.38|2376.05|2374.55|2375.88|2374.38|0
1642109450000|2022-01-13 21:30:50|2375.87|2374.37|2375.66|2374.16|2375.87|2374.37|2375.66|2374.16|0
1642109460000|2022-01-13 21:31:00|2375.69|2374.19|2375.75|2374.25|2375.88|2374.38|2375.69|2374.19|0
1642109470000|2022-01-13 21:31:10|2375.74|2374.24|2375.76|2374.26|2375.76|2374.26|2375.7|2374.2|0
1642109480000|2022-01-13 21:31:20|2375.78|2374.28|2375.89|2374.39|2375.89|2374.39|2375.78|2374.28|0
1642109490000|2022-01-13 21:31:30|2375.9|2374.4|2376.38|2374.88|2376.38|2374.88|2375.9|2374.4|0
1642109500000|2022-01-13 21:31:40|2376.35|2374.85|2376.12|2374.62|2376.35|2374.85|2376.12|2374.62|0
1642109510000|2022-01-13 21:31:50|2376.14|2374.64|2376.47|2374.97|2376.47|2374.97|2376.14|2374.64|0
1642109520000|2022-01-13 21:32:00|2376.48|2374.98|2376.47|2374.97|2376.61|2375.11|2376.47|2374.97|0
1642109530000|2022-01-13 21:32:10|2376.49|2374.99|2376.61|2375.11|2376.61|2375.11|2376.49|2374.99|0
1642109540000|2022-01-13 21:32:20|2376.64|2375.14|2377.06|2375.56|2377.06|2375.56|2376.64|2375.14|0
1642109550000|2022-01-13 21:32:30|2377.07|2375.57|2377.01|2375.51|2377.19|2375.69|2377.01|2375.51|0
1642109560000|2022-01-13 21:32:40|2377|2375.5|2376.61|2375.11|2377|2375.5|2376.61|2375.11|0
1642109570000|2022-01-13 21:32:50|2376.62|2375.12|2376.65|2375.15|2376.65|2375.15|2376.62|2375.12|0
1642109580000|2022-01-13 21:33:00|2376.66|2375.16|2376.74|2375.24|2376.74|2375.24|2376.66|2375.16|0
1642109590000|2022-01-13 21:33:10|2376.75|2375.25|2376.83|2375.33|2376.83|2375.33|2376.75|2375.25|0
1642109600000|2022-01-13 21:33:20|2376.84|2375.34|2377.06|2375.56|2377.06|2375.56|2376.84|2375.34|0
1642109610000|2022-01-13 21:33:30|2377.1|2375.6|2377.06|2375.56|2377.32|2375.82|2377.06|2375.56|0
1642109620000|2022-01-13 21:33:40|2377.05|2375.55|2377.19|2375.69|2377.19|2375.69|2376.96|2375.46|0
1642109630000|2022-01-13 21:33:50|2377.21|2375.71|2377.37|2375.87|2377.42|2375.92|2377.21|2375.71|0
1642109640000|2022-01-13 21:34:00|2377.38|2375.88|2377.24|2375.74|2377.42|2375.92|2377.24|2375.74|0
1642109650000|2022-01-13 21:34:10|2377.23|2375.73|2377.01|2375.51|2377.24|2375.74|2377.01|2375.51|0
1642109660000|2022-01-13 21:34:20|2377|2375.5|2377.01|2375.51|2377.01|2375.51|2376.96|2375.46|0
1642109670000|2022-01-13 21:34:30|2377.02|2375.52|2377.32|2375.82|2377.32|2375.82|2377.02|2375.52|0
1642109690000|2022-01-13 21:34:50|2377.34|2375.84|2377.42|2375.92|2377.42|2375.92|2377.34|2375.84|0
1642109700000|2022-01-13 21:35:00|2377.41|2375.91|2377.59|2376.09|2377.68|2376.18|2377.19|2375.69|0
1642109710000|2022-01-13 21:35:10|2377.58|2376.08|2377.59|2376.09|2377.68|2376.18|2377.55|2376.05|0
1642109720000|2022-01-13 21:35:20|2377.58|2376.08|2377.67|2376.17|2377.67|2376.17|2377.58|2376.08|0
1642109730000|2022-01-13 21:35:30|2377.66|2376.16|2377.89|2376.39|2377.89|2376.39|2377.58|2376.08|0
1642109740000|2022-01-13 21:35:40|2377.81|2376.31|2377.89|2376.39|2377.89|2376.39|2377.76|2376.26|0
1642109750000|2022-01-13 21:35:50|2377.88|2376.38|2377.81|2376.31|2377.89|2376.39|2377.76|2376.26|0
1642109760000|2022-01-13 21:36:00|2377.8|2376.3|2377.72|2376.22|2377.81|2376.31|2377.67|2376.17|0
1642109770000|2022-01-13 21:36:10|2377.73|2376.23|2377.81|2376.31|2377.89|2376.39|2377.73|2376.23|0
1642109780000|2022-01-13 21:36:20|2377.78|2376.28|2377.67|2376.17|2377.78|2376.28|2377.67|2376.17|0
1642109790000|2022-01-13 21:36:30|2377.68|2376.18|2377.89|2376.39|2377.89|2376.39|2377.68|2376.18|0
1642109800000|2022-01-13 21:36:40|2377.9|2376.4|2377.89|2376.39|2377.94|2376.44|2377.89|2376.39|0
1642109810000|2022-01-13 21:36:50|2377.9|2376.4|2377.89|2376.39|2377.94|2376.44|2377.89|2376.39|0
1642109820000|2022-01-13 21:37:00|2377.9|2376.4|2377.67|2376.17|2377.94|2376.44|2377.67|2376.17|0
1642109830000|2022-01-13 21:37:10|2377.68|2376.18|2377.67|2376.17|2377.72|2376.22|2377.67|2376.17|0
1642109840000|2022-01-13 21:37:20|2377.69|2376.19|2378.03|2376.53|2378.03|2376.53|2377.67|2376.17|0
1642109850000|2022-01-13 21:37:30|2378.04|2376.54|2377.76|2376.26|2378.12|2376.62|2377.76|2376.26|0
1642109860000|2022-01-13 21:37:40|2377.78|2376.28|2377.76|2376.26|2377.94|2376.44|2377.76|2376.26|0
1642109880000|2022-01-13 21:38:00|2377.77|2376.27|2377.76|2376.26|2377.89|2376.39|2377.76|2376.26|0
1642109890000|2022-01-13 21:38:10|2377.78|2376.28|2377.89|2376.39|2378.03|2376.53|2377.78|2376.28|0
1642109900000|2022-01-13 21:38:20|2377.86|2376.36|2377.67|2376.17|2377.86|2376.36|2377.67|2376.17|0
1642109920000|2022-01-13 21:38:40|2377.69|2376.19|2377.67|2376.17|2377.76|2376.26|2377.67|2376.17|0
1642109930000|2022-01-13 21:38:50|2377.65|2376.15|2377.54|2376.04|2377.65|2376.15|2377.54|2376.04|0
1642109940000|2022-01-13 21:39:00|2377.52|2376.02|2377.31|2375.81|2377.52|2376.02|2377.31|2375.81|0
1642109960000|2022-01-13 21:39:20|2377.33|2375.83|2377.41|2375.91|2377.41|2375.91|2377.33|2375.83|0
1642109970000|2022-01-13 21:39:30|2377.42|2375.92|2377.76|2376.26|2377.76|2376.26|2377.41|2375.91|0
1642109980000|2022-01-13 21:39:40|2377.74|2376.24|2377.67|2376.17|2377.74|2376.24|2377.67|2376.17|0
1642109990000|2022-01-13 21:39:50|2377.66|2376.16|2377.67|2376.17|2377.67|2376.17|2377.58|2376.08|0
1642110010000|2022-01-13 21:40:10|2377.69|2376.19|2377.89|2376.39|2377.89|2376.39|2377.69|2376.19|0
1642110020000|2022-01-13 21:40:20|2377.81|2376.31|2377.94|2376.44|2377.94|2376.44|2377.81|2376.31|0
1642110030000|2022-01-13 21:40:30|2377.95|2376.45|2378.12|2376.62|2378.12|2376.62|2377.94|2376.44|0
1642110040000|2022-01-13 21:40:40|2378.14|2376.64|2378.25|2376.75|2378.25|2376.75|2378.14|2376.64|0
1642110050000|2022-01-13 21:40:50|2378.26|2376.76|2378.12|2376.62|2378.35|2376.85|2378.12|2376.62|0
1642110060000|2022-01-13 21:41:00|2378.1|2376.6|2377.89|2376.39|2378.1|2376.6|2377.89|2376.39|0
1642110070000|2022-01-13 21:41:10|2377.9|2376.4|2377.94|2376.44|2378.03|2376.53|2377.9|2376.4|0
1642110080000|2022-01-13 21:41:20|2377.93|2376.43|2378.03|2376.53|2378.03|2376.53|2377.89|2376.39|0
1642110090000|2022-01-13 21:41:30|2378.05|2376.55|2378.03|2376.53|2378.12|2376.62|2378.03|2376.53|0
1642110100000|2022-01-13 21:41:40|2378.01|2376.51|2377.89|2376.39|2378.01|2376.51|2377.89|2376.39|0
1642110110000|2022-01-13 21:41:50|2377.81|2376.31|2377.76|2376.26|2377.81|2376.31|2377.76|2376.26|0
1642110120000|2022-01-13 21:42:00|2377.78|2376.28|2377.76|2376.26|2377.89|2376.39|2377.76|2376.26|0
1642110140000|2022-01-13 21:42:20|2377.75|2376.25|2377.67|2376.17|2377.75|2376.25|2377.67|2376.17|0
1642110150000|2022-01-13 21:42:30|2377.68|2376.18|2377.76|2376.26|2377.76|2376.26|2377.67|2376.17|0
1642110160000|2022-01-13 21:42:40|2377.74|2376.24|2377.67|2376.17|2377.74|2376.24|2377.67|2376.17|0
1642110180000|2022-01-13 21:43:00|2377.65|2376.15|2377.54|2376.04|2377.65|2376.15|2377.54|2376.04|0
1642110190000|2022-01-13 21:43:10|2377.52|2376.02|2377.41|2375.91|2377.54|2376.04|2377.41|2375.91|0
1642110200000|2022-01-13 21:43:20|2377.42|2375.92|2377.67|2376.17|2377.67|2376.17|2377.42|2375.92|0
1642110220000|2022-01-13 21:43:40|2377.65|2376.15|2377.54|2376.04|2377.65|2376.15|2377.54|2376.04|0
1642110240000|2022-01-13 21:44:00|2377.55|2376.05|2377.67|2376.17|2377.67|2376.17|2377.55|2376.05|0
1642110250000|2022-01-13 21:44:10|2377.69|2376.19|2377.89|2376.39|2377.89|2376.39|2377.69|2376.19|0
1642110260000|2022-01-13 21:44:20|2377.91|2376.41|2377.89|2376.39|2378.03|2376.53|2377.89|2376.39|0
1642110270000|2022-01-13 21:44:30|2377.91|2376.41|2377.89|2376.39|2378.03|2376.53|2377.89|2376.39|0
1642110290000|2022-01-13 21:44:50|2377.88|2376.38|2377.67|2376.17|2377.88|2376.38|2377.67|2376.17|0
1642110300000|2022-01-13 21:45:00|2377.69|2376.19|2377.89|2376.39|2377.89|2376.39|2377.67|2376.17|0
1642110310000|2022-01-13 21:45:10|2377.9|2376.4|2377.76|2376.26|2378.03|2376.53|2377.76|2376.26|0
1642110330000|2022-01-13 21:45:30|2377.78|2376.28|2377.89|2376.39|2377.89|2376.39|2377.78|2376.28|0
1642110360000|2022-01-13 21:46:00|2377.91|2376.41|2378.03|2376.53|2378.12|2376.62|2377.91|2376.41|0
1642110370000|2022-01-13 21:46:10|2378.01|2376.51|2377.76|2376.26|2378.01|2376.51|2377.76|2376.26|0
1642110380000|2022-01-13 21:46:20|2377.74|2376.24|2377.41|2375.91|2377.74|2376.24|2377.41|2375.91|0
1642110390000|2022-01-13 21:46:30|2377.4|2375.9|2377.31|2375.81|2377.4|2375.9|2377.18|2375.68|0
1642110420000|2022-01-13 21:47:00|2377.33|2375.83|2377.41|2375.91|2377.41|2375.91|2377.33|2375.83|0
1642110430000|2022-01-13 21:47:10|2377.42|2375.92|2377.41|2375.91|2377.54|2376.04|2377.41|2375.91|0
1642110440000|2022-01-13 21:47:20|2377.39|2375.89|2377.05|2375.55|2377.39|2375.89|2377.05|2375.55|0
1642110450000|2022-01-13 21:47:30|2377.03|2375.53|2376.95|2375.45|2377.03|2375.53|2376.95|2375.45|0
1642110460000|2022-01-13 21:47:40|2376.93|2375.43|2376.8|2375.3|2376.93|2375.43|2376.8|2375.3|0
1642110470000|2022-01-13 21:47:50|2376.73|2375.23|2376.73|2375.23|2376.73|2375.23|2376.73|2375.23|0
1642110490000|2022-01-13 21:48:10|2376.75|2375.25|2376.82|2375.32|2376.87|2375.37|2376.75|2375.25|0
1642110510000|2022-01-13 21:48:30|2376.84|2375.34|2377.05|2375.55|2377.05|2375.55|2376.84|2375.34|0
1642110520000|2022-01-13 21:48:40|2377.04|2375.54|2376.95|2375.45|2377.04|2375.54|2376.95|2375.45|0
1642110530000|2022-01-13 21:48:50|2376.97|2375.47|2377.05|2375.55|2377.05|2375.55|2376.97|2375.47|0
1642110540000|2022-01-13 21:49:00|2377.04|2375.54|2377.05|2375.55|2377.18|2375.68|2376.95|2375.45|0
1642110550000|2022-01-13 21:49:10|2377.07|2375.57|2377.31|2375.81|2377.31|2375.81|2377.07|2375.57|0
1642110570000|2022-01-13 21:49:30|2377.29|2375.79|2377.18|2375.68|2377.36|2375.86|2377.18|2375.68|0
1642110580000|2022-01-13 21:49:40|2377.16|2375.66|2377.05|2375.55|2377.16|2375.66|2377.05|2375.55|0
1642110590000|2022-01-13 21:49:50|2377.06|2375.56|2377.13|2375.63|2377.18|2375.68|2377.06|2375.56|0
1642110600000|2022-01-13 21:50:00|2377.14|2375.64|2377.18|2375.68|2377.31|2375.81|2377.14|2375.64|0
1642110620000|2022-01-13 21:50:20|2377.19|2375.69|2377.31|2375.81|2377.31|2375.81|2377.19|2375.69|0
1642110640000|2022-01-13 21:50:40|2377.33|2375.83|2377.41|2375.91|2377.41|2375.91|2377.33|2375.83|0
1642110650000|2022-01-13 21:50:50|2377.39|2375.89|2377.31|2375.81|2377.41|2375.91|2377.31|2375.81|0
1642110660000|2022-01-13 21:51:00|2377.32|2375.82|2377.31|2375.81|2377.41|2375.91|2377.31|2375.81|0
1642110670000|2022-01-13 21:51:10|2377.33|2375.83|2377.31|2375.81|2377.41|2375.91|2377.31|2375.81|0
1642110680000|2022-01-13 21:51:20|2377.32|2375.82|2377.31|2375.81|2377.36|2375.86|2377.31|2375.81|0
1642110690000|2022-01-13 21:51:30|2377.27|2375.77|2377.05|2375.55|2377.27|2375.77|2377.05|2375.55|0
1642110700000|2022-01-13 21:51:40|2377.03|2375.53|2376.95|2375.45|2377.03|2375.53|2376.95|2375.45|0
1642110710000|2022-01-13 21:51:50|2376.99|2375.49|2376.95|2375.45|2377.18|2375.68|2376.95|2375.45|0
1642110720000|2022-01-13 21:52:00|2376.96|2375.46|2377.05|2375.55|2377.05|2375.55|2376.96|2375.46|0
1642110770000|2022-01-13 21:52:50|2377.04|2375.54|2376.95|2375.45|2377.05|2375.55|2376.95|2375.45|0
1642110790000|2022-01-13 21:53:10|2376.97|2375.47|2377.05|2375.55|2377.05|2375.55|2376.97|2375.47|0
1642110800000|2022-01-13 21:53:20|2377.07|2375.57|2377.05|2375.55|2377.18|2375.68|2377.05|2375.55|0
1642110810000|2022-01-13 21:53:30|2377.07|2375.57|2377.05|2375.55|2377.18|2375.68|2377.05|2375.55|0
1642110820000|2022-01-13 21:53:40|2377.06|2375.56|2377.31|2375.81|2377.41|2375.91|2377.06|2375.56|0
1642110830000|2022-01-13 21:53:50|2377.33|2375.83|2377.41|2375.91|2377.41|2375.91|2377.33|2375.83|0
1642110840000|2022-01-13 21:54:00|2377.44|2375.94|2377.54|2376.04|2377.67|2376.17|2377.44|2375.94|0
1642110860000|2022-01-13 21:54:20|2377.53|2376.03|2377.54|2376.04|2377.54|2376.04|2377.49|2375.99|0
1642110870000|2022-01-13 21:54:30|2377.56|2376.06|2377.89|2376.39|2377.89|2376.39|2377.56|2376.06|0
1642110900000|2022-01-13 21:55:00|2377.88|2376.38|2377.89|2376.39|2377.89|2376.39|2377.76|2376.26|0
1642110910000|2022-01-13 21:55:10|2377.91|2376.41|2378.03|2376.53|2378.03|2376.53|2377.91|2376.41|0
1642110920000|2022-01-13 21:55:20|2378.04|2376.54|2378.12|2376.62|2378.12|2376.62|2378.04|2376.54|0
1642110930000|2022-01-13 21:55:30|2378.1|2376.6|2378.03|2376.53|2378.1|2376.6|2378.03|2376.53|0
1642110950000|2022-01-13 21:55:50|2378.02|2376.52|2377.89|2376.39|2378.02|2376.52|2377.81|2376.31|0
1642110960000|2022-01-13 21:56:00|2377.88|2376.38|2377.89|2376.39|2377.89|2376.39|2377.76|2376.26|0
1642110980000|2022-01-13 21:56:20|2377.9|2376.4|2378.03|2376.53|2378.03|2376.53|2377.9|2376.4|0
1642111000000|2022-01-13 21:56:40|2378.05|2376.55|2378.12|2376.62|2378.12|2376.62|2378.05|2376.55|0
1642111010000|2022-01-13 21:56:50|2378.1|2376.6|2378.03|2376.53|2378.1|2376.6|2378.03|2376.53|0
1642111040000|2022-01-13 21:57:20|2378.05|2376.55|2378.12|2376.62|2378.12|2376.62|2378.05|2376.55|0
1642111050000|2022-01-13 21:57:30|2378.14|2376.64|2378.25|2376.75|2378.25|2376.75|2378.14|2376.64|0
1642111060000|2022-01-13 21:57:40|2378.24|2376.74|2378.25|2376.75|2378.25|2376.75|2378.12|2376.62|0
1642111070000|2022-01-13 21:57:50|2378.24|2376.74|2378.25|2376.75|2378.25|2376.75|2378.12|2376.62|0
1642111080000|2022-01-13 21:58:00|2378.26|2376.76|2378.35|2376.85|2378.35|2376.85|2378.26|2376.76|0
1642111130000|2022-01-13 21:58:50|2378.37|2376.87|2378.48|2376.98|2378.48|2376.98|2378.37|2376.87|0
1642111140000|2022-01-13 21:59:00|2378.47|2376.97|2378.35|2376.85|2378.48|2376.98|2378.35|2376.85|0
1642111170000|2022-01-13 21:59:30|2378.36|2376.86|2378.35|2376.85|2378.43|2376.93|2378.35|2376.85|0
1642111180000|2022-01-13 21:59:40|2378.36|2376.86|2378.35|2376.85|2378.48|2376.98|2378.35|2376.85|0
1642111190000|2022-01-13 21:59:50|2378.36|2376.86|2378.54|2377.04|2378.54|2377.04|2378.3|2376.8|0
1642111200000|2022-01-13 22:00:00|2378.43|2376.93|2378.43|2376.93|2378.43|2376.93|2378.39|2376.89|0
1642111210000|2022-01-13 22:00:10|2378.47|2376.97|2378.47|2376.97|2378.47|2376.97|2378.47|2376.97|0
1642111280000|2022-01-13 22:01:20|2378.54|2377.04|2378.54|2377.04|2378.54|2377.04|2378.54|2377.04|0
1642111290000|2022-01-13 22:01:30|2378.47|2376.97|2378.47|2376.97|2378.47|2376.97|2378.47|2376.97|0
1642111300000|2022-01-13 22:01:40|2378.43|2376.93|2378.43|2376.93|2378.43|2376.93|2378.43|2376.93|0
1642111360000|2022-01-13 22:02:40|2378.47|2376.97|2378.54|2377.04|2378.54|2377.04|2378.47|2376.97|0
1642111380000|2022-01-13 22:03:00|2378.51|2377.01|2378.51|2377.01|2378.51|2377.01|2378.51|2377.01|0
1642111420000|2022-01-13 22:03:40|2378.54|2377.04|2378.51|2377.01|2378.54|2377.04|2378.51|2377.01|0
1642111470000|2022-01-13 22:04:30|2378.54|2377.04|2378.54|2377.04|2378.54|2377.04|2378.54|2377.04|0
1642111530000|2022-01-13 22:05:30|2378.51|2377.01|2378.51|2377.01|2378.51|2377.01|2378.51|2377.01|0
1642111550000|2022-01-13 22:05:50|2378.54|2377.04|2378.54|2377.04|2378.54|2377.04|2378.54|2377.04|0
1642111620000|2022-01-13 22:07:00|2378.47|2376.97|2378.47|2376.97|2378.47|2376.97|2378.47|2376.97|0
1642111660000|2022-01-13 22:07:40|2378.54|2377.04|2378.54|2377.04|2378.54|2377.04|2378.54|2377.04|0
1642111740000|2022-01-13 22:09:00|2378.69|2377.19|2378.69|2377.19|2378.69|2377.19|2378.69|2377.19|0
1642111750000|2022-01-13 22:09:10|2378.62|2377.12|2378.54|2377.04|2378.69|2377.19|2378.54|2377.04|0
1642111980000|2022-01-13 22:13:00|2378.56|2377.06|2378.56|2377.06|2378.56|2377.06|2378.56|2377.06|0
1642112110000|2022-01-13 22:15:10|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|0
1642112150000|2022-01-13 22:15:50|2378.49|2376.99|2378.45|2376.95|2378.49|2376.99|2378.45|2376.95|0
1642112170000|2022-01-13 22:16:10|2378.49|2376.99|2378.49|2376.99|2378.49|2376.99|2378.49|2376.99|0
1642112180000|2022-01-13 22:16:20|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|0
1642112210000|2022-01-13 22:16:50|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|0
1642112220000|2022-01-13 22:17:00|2378.49|2376.99|2378.49|2376.99|2378.49|2376.99|2378.49|2376.99|0
1642112230000|2022-01-13 22:17:10|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|0
1642112320000|2022-01-13 22:18:40|2378.49|2376.99|2378.49|2376.99|2378.49|2376.99|2378.49|2376.99|0
1642112350000|2022-01-13 22:19:10|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|0
1642112360000|2022-01-13 22:19:20|2378.38|2376.88|2378.3|2376.8|2378.38|2376.88|2378.3|2376.8|0
1642112370000|2022-01-13 22:19:30|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|0
1642112390000|2022-01-13 22:19:50|2378.41|2376.91|2378.38|2376.88|2378.41|2376.91|2378.38|2376.88|0
1642112420000|2022-01-13 22:20:20|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|0
1642112430000|2022-01-13 22:20:30|2378.38|2376.88|2378.34|2376.84|2378.38|2376.88|2378.34|2376.84|0
1642112500000|2022-01-13 22:21:40|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|0
1642112530000|2022-01-13 22:22:10|2378.26|2376.76|2378.34|2376.84|2378.34|2376.84|2378.26|2376.76|0
1642112540000|2022-01-13 22:22:20|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|0
1642112600000|2022-01-13 22:23:20|2378.41|2376.91|2378.38|2376.88|2378.41|2376.91|2378.38|2376.88|0
1642112620000|2022-01-13 22:23:40|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|0
1642112690000|2022-01-13 22:24:50|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|0
1642112830000|2022-01-13 22:27:10|2378.34|2376.84|2378.3|2376.8|2378.34|2376.84|2378.3|2376.8|0
1642113010000|2022-01-13 22:30:10|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|0
1642113020000|2022-01-13 22:30:20|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|0
1642113030000|2022-01-13 22:30:30|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|2378.38|2376.88|0
1642113040000|2022-01-13 22:30:40|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|0
1642113060000|2022-01-13 22:31:00|2378.3|2376.8|2378.34|2376.84|2378.34|2376.84|2378.3|2376.8|0
1642113100000|2022-01-13 22:31:40|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|0
1642113110000|2022-01-13 22:31:50|2378.34|2376.84|2378.26|2376.76|2378.34|2376.84|2378.26|2376.76|0
1642113180000|2022-01-13 22:33:00|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|0
1642113250000|2022-01-13 22:34:10|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|0
1642113260000|2022-01-13 22:34:20|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|0
1642113360000|2022-01-13 22:36:00|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|0
1642113490000|2022-01-13 22:38:10|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|2378.3|2376.8|0
1642113530000|2022-01-13 22:38:50|2378.26|2376.76|2378.26|2376.76|2378.26|2376.76|2378.26|2376.76|0
1642113540000|2022-01-13 22:39:00|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|0
1642113620000|2022-01-13 22:40:20|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|0
1642113650000|2022-01-13 22:40:50|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|2378.34|2376.84|0
1642113700000|2022-01-13 22:41:40|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|0
1642113710000|2022-01-13 22:41:50|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|0
1642113760000|2022-01-13 22:42:40|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|0
1642113800000|2022-01-13 22:43:20|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|0
1642113810000|2022-01-13 22:43:30|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|0
1642113850000|2022-01-13 22:44:10|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|0
1642114030000|2022-01-13 22:47:10|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|0
1642114060000|2022-01-13 22:47:40|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|2378.38|2376.88|0
1642114110000|2022-01-13 22:48:30|2378.34|2376.84|2378.38|2376.88|2378.38|2376.88|2378.34|2376.84|0
1642114120000|2022-01-13 22:48:40|2378.41|2376.91|2378.38|2376.88|2378.41|2376.91|2378.38|2376.88|0
1642114130000|2022-01-13 22:48:50|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|2378.41|2376.91|0
1642114260000|2022-01-13 22:51:00|2378.45|2376.95|2378.56|2377.06|2378.56|2377.06|2378.45|2376.95|0
1642114270000|2022-01-13 22:51:10|2378.53|2377.03|2378.56|2377.06|2378.56|2377.06|2378.53|2377.03|0
1642114340000|2022-01-13 22:52:20|2378.53|2377.03|2378.53|2377.03|2378.53|2377.03|2378.53|2377.03|0
1642114370000|2022-01-13 22:52:50|2378.56|2377.06|2378.56|2377.06|2378.56|2377.06|2378.56|2377.06|0
1642114570000|2022-01-13 22:56:10|2378.53|2377.03|2378.56|2377.06|2378.56|2377.06|2378.53|2377.03|0
1642114620000|2022-01-13 22:57:00|2378.64|2377.14|2378.64|2377.14|2378.64|2377.14|2378.64|2377.14|0
1642114630000|2022-01-13 22:57:10|2378.68|2377.18|2378.68|2377.18|2378.68|2377.18|2378.68|2377.18|0
1642114640000|2022-01-13 22:57:20|2378.64|2377.14|2378.64|2377.14|2378.64|2377.14|2378.64|2377.14|0
1642114680000|2022-01-13 22:58:00|2378.71|2377.21|2378.79|2377.29|2378.79|2377.29|2378.71|2377.21|0
1642114690000|2022-01-13 22:58:10|2378.75|2377.25|2378.71|2377.21|2378.75|2377.25|2378.71|2377.21|0
1642114700000|2022-01-13 22:58:20|2378.68|2377.18|2378.68|2377.18|2378.68|2377.18|2378.68|2377.18|0
1642114710000|2022-01-13 22:58:30|2378.71|2377.21|2378.71|2377.21|2378.71|2377.21|2378.71|2377.21|0
1642114720000|2022-01-13 22:58:40|2378.68|2377.18|2378.68|2377.18|2378.68|2377.18|2378.68|2377.18|0
1642114730000|2022-01-13 22:58:50|2378.53|2377.03|2378.68|2377.18|2378.68|2377.18|2378.53|2377.03|0
1642114740000|2022-01-13 22:59:00|2378.64|2377.14|2378.64|2377.14|2378.64|2377.14|2378.64|2377.14|0
1642114750000|2022-01-13 22:59:10|2378.68|2377.18|2378.56|2377.06|2378.68|2377.18|2378.56|2377.06|0
1642114760000|2022-01-13 22:59:20|2378.6|2377.1|2378.64|2377.14|2378.71|2377.21|2378.6|2377.1|0
1642114770000|2022-01-13 22:59:30|2378.68|2377.18|2378.68|2377.18|2378.68|2377.18|2378.6|2377.1|0
1642114780000|2022-01-13 22:59:40|2378.6|2377.1|2378.6|2377.1|2378.6|2377.1|2378.6|2377.1|0
1642114800000|2022-01-13 23:00:00|2378.79|2377.29|2379.75|2378.25|2380.11|2378.61|2378.72|2377.22|0
1642114810000|2022-01-13 23:00:10|2379.77|2378.27|2379.66|2378.16|2379.84|2378.34|2379.66|2378.16|0
1642114820000|2022-01-13 23:00:20|2379.68|2378.18|2379.84|2378.34|2379.93|2378.43|2379.68|2378.18|0
1642114830000|2022-01-13 23:00:30|2379.85|2378.35|2380.74|2379.24|2380.74|2379.24|2379.85|2378.35|0
1642114840000|2022-01-13 23:00:40|2380.72|2379.22|2379.97|2378.47|2380.72|2379.22|2379.84|2378.34|0
1642114850000|2022-01-13 23:00:50|2379.98|2378.48|2380.15|2378.65|2380.15|2378.65|2379.98|2378.48|0
1642114860000|2022-01-13 23:01:00|2380.13|2378.63|2380.02|2378.52|2380.15|2378.65|2379.97|2378.47|0
1642114870000|2022-01-13 23:01:10|2380.01|2378.51|2380.15|2378.65|2380.15|2378.65|2379.93|2378.43|0
1642114880000|2022-01-13 23:01:20|2380.14|2378.64|2379.93|2378.43|2380.14|2378.64|2379.93|2378.43|0
1642114890000|2022-01-13 23:01:30|2379.95|2378.45|2380.02|2378.52|2380.02|2378.52|2379.95|2378.45|0
1642114900000|2022-01-13 23:01:40|2380.01|2378.51|2380.02|2378.52|2380.02|2378.52|2379.8|2378.3|0
1642114910000|2022-01-13 23:01:50|2380.04|2378.54|2380.29|2378.79|2380.29|2378.79|2380.02|2378.52|0
1642114920000|2022-01-13 23:02:00|2380.32|2378.82|2380.29|2378.79|2380.51|2379.01|2380.15|2378.65|0
1642114930000|2022-01-13 23:02:10|2380.28|2378.78|2379.8|2378.3|2380.28|2378.78|2379.8|2378.3|0
1642114940000|2022-01-13 23:02:20|2379.78|2378.28|2379.75|2378.25|2379.78|2378.28|2379.57|2378.07|0
1642114950000|2022-01-13 23:02:30|2379.76|2378.26|2379.98|2378.48|2380.11|2378.61|2379.76|2378.26|0
1642114960000|2022-01-13 23:02:40|2380.02|2378.52|2380.02|2378.52|2380.02|2378.52|2379.93|2378.43|0
1642114970000|2022-01-13 23:02:50|2380.04|2378.54|2380.02|2378.52|2380.15|2378.65|2380.02|2378.52|0
1642114980000|2022-01-13 23:03:00|2380.04|2378.54|2380.15|2378.65|2380.2|2378.7|2380.04|2378.54|0
1642114990000|2022-01-13 23:03:10|2380.14|2378.64|2379.93|2378.43|2380.14|2378.64|2379.93|2378.43|0
1642115000000|2022-01-13 23:03:20|2379.94|2378.44|2379.93|2378.43|2379.97|2378.47|2379.8|2378.3|0
1642115010000|2022-01-13 23:03:30|2379.95|2378.45|2379.93|2378.43|2380.02|2378.52|2379.93|2378.43|0
1642115020000|2022-01-13 23:03:40|2379.95|2378.45|2380.16|2378.66|2380.29|2378.79|2379.95|2378.45|0
1642115030000|2022-01-13 23:03:50|2380.2|2378.7|2380.33|2378.83|2380.33|2378.83|2380.15|2378.65|0
1642115040000|2022-01-13 23:04:00|2380.32|2378.82|2380.43|2378.93|2380.51|2379.01|2380.2|2378.7|0
1642115050000|2022-01-13 23:04:10|2380.42|2378.92|2380.2|2378.7|2380.51|2379.01|2380.15|2378.65|0
1642115060000|2022-01-13 23:04:20|2380.19|2378.69|2380.02|2378.52|2380.19|2378.69|2379.97|2378.47|0
1642115070000|2022-01-13 23:04:30|2380.03|2378.53|2380.29|2378.79|2380.29|2378.79|2380.03|2378.53|0
1642115080000|2022-01-13 23:04:40|2380.33|2378.83|2380.29|2378.79|2380.38|2378.88|2380.29|2378.79|0
1642115090000|2022-01-13 23:04:50|2380.27|2378.77|2380.02|2378.52|2380.29|2378.79|2380.02|2378.52|0
1642115100000|2022-01-13 23:05:00|2380|2378.5|2380.11|2378.61|2380.15|2378.65|2379.93|2378.43|0
1642115110000|2022-01-13 23:05:10|2380.12|2378.62|2380.02|2378.52|2380.15|2378.65|2380.02|2378.52|0
1642115120000|2022-01-13 23:05:20|2379.98|2378.48|2379.66|2378.16|2379.98|2378.48|2379.66|2378.16|0
1642115130000|2022-01-13 23:05:30|2379.65|2378.15|2379.58|2378.08|2379.66|2378.16|2379.44|2377.94|0
1642115140000|2022-01-13 23:05:40|2379.62|2378.12|2379.62|2378.12|2379.66|2378.16|2379.57|2378.07|0
1642115150000|2022-01-13 23:05:50|2379.61|2378.11|2379.21|2377.71|2379.61|2378.11|2379.21|2377.71|0
1642115160000|2022-01-13 23:06:00|2379.22|2377.72|2379.21|2377.71|2379.31|2377.81|2379.21|2377.71|0
1642115170000|2022-01-13 23:06:10|2379.19|2377.69|2378.99|2377.49|2379.19|2377.69|2378.99|2377.49|0
1642115180000|2022-01-13 23:06:20|2379.01|2377.51|2379.03|2377.53|2379.08|2377.58|2378.99|2377.49|0
1642115190000|2022-01-13 23:06:30|2379.04|2377.54|2379.21|2377.71|2379.21|2377.71|2378.99|2377.49|0
1642115200000|2022-01-13 23:06:40|2379.23|2377.73|2379.44|2377.94|2379.57|2378.07|2379.23|2377.73|0
1642115210000|2022-01-13 23:06:50|2379.45|2377.95|2379.44|2377.94|2379.57|2378.07|2379.44|2377.94|0
1642115220000|2022-01-13 23:07:00|2379.45|2377.95|2379.47|2377.97|2379.52|2378.02|2379.44|2377.94|0
1642115240000|2022-01-13 23:07:20|2379.46|2377.96|2379.34|2377.84|2379.46|2377.96|2379.34|2377.84|0
1642115250000|2022-01-13 23:07:30|2379.33|2377.83|2379.24|2377.74|2379.33|2377.83|2379.24|2377.74|0
1642115260000|2022-01-13 23:07:40|2379.27|2377.77|2379.47|2377.97|2379.47|2377.97|2379.27|2377.77|0
1642115270000|2022-01-13 23:07:50|2379.48|2377.98|2380.05|2378.55|2380.05|2378.55|2379.48|2377.98|0
1642115280000|2022-01-13 23:08:00|2380.03|2378.53|2379.96|2378.46|2380.03|2378.53|2379.83|2378.33|0
1642115290000|2022-01-13 23:08:10|2379.94|2378.44|2379.83|2378.33|2379.94|2378.44|2379.83|2378.33|0
1642115300000|2022-01-13 23:08:20|2379.85|2378.35|2379.95|2378.45|2379.96|2378.46|2379.85|2378.35|0
1642115310000|2022-01-13 23:08:30|2379.97|2378.47|2380.04|2378.54|2380.04|2378.54|2379.97|2378.47|0
1642115320000|2022-01-13 23:08:40|2380.02|2378.52|2379.95|2378.45|2380.02|2378.52|2379.95|2378.45|0
1642115330000|2022-01-13 23:08:50|2379.91|2378.41|2379.77|2378.27|2379.91|2378.41|2379.68|2378.18|0
1642115340000|2022-01-13 23:09:00|2379.78|2378.28|2379.82|2378.32|2379.86|2378.36|2379.78|2378.28|0
1642115350000|2022-01-13 23:09:10|2379.83|2378.33|2379.95|2378.45|2379.95|2378.45|2379.83|2378.33|0
1642115360000|2022-01-13 23:09:20|2379.93|2378.43|2379.86|2378.36|2379.95|2378.45|2379.82|2378.32|0
1642115370000|2022-01-13 23:09:30|2379.87|2378.37|2379.82|2378.32|2379.95|2378.45|2379.82|2378.32|0
1642115400000|2022-01-13 23:10:00|2379.84|2378.34|2380.14|2378.64|2380.14|2378.64|2379.84|2378.34|0
1642115410000|2022-01-13 23:10:10|2380.15|2378.65|2380.06|2378.56|2380.18|2378.68|2380.05|2378.55|0
1642115420000|2022-01-13 23:10:20|2380.14|2378.64|2379.83|2378.33|2380.18|2378.68|2379.83|2378.33|0
1642115440000|2022-01-13 23:10:40|2379.84|2378.34|2379.87|2378.37|2379.87|2378.37|2379.84|2378.34|0
1642115450000|2022-01-13 23:10:50|2379.88|2378.38|2379.87|2378.37|2379.96|2378.46|2379.87|2378.37|0
1642115460000|2022-01-13 23:11:00|2379.88|2378.38|2379.96|2378.46|2379.96|2378.46|2379.88|2378.38|0
1642115470000|2022-01-13 23:11:10|2379.94|2378.44|2379.83|2378.33|2379.96|2378.46|2379.83|2378.33|0
1642115480000|2022-01-13 23:11:20|2379.84|2378.34|2379.96|2378.46|2379.96|2378.46|2379.84|2378.34|0
1642115490000|2022-01-13 23:11:30|2379.95|2378.45|2379.87|2378.37|2379.95|2378.45|2379.83|2378.33|0
1642115500000|2022-01-13 23:11:40|2379.88|2378.38|2379.83|2378.33|2379.96|2378.46|2379.83|2378.33|0
1642115510000|2022-01-13 23:11:50|2379.81|2378.31|2379.69|2378.19|2379.81|2378.31|2379.69|2378.19|0
1642115520000|2022-01-13 23:12:00|2379.68|2378.18|2379.83|2378.33|2379.83|2378.33|2379.65|2378.15|0
1642115530000|2022-01-13 23:12:10|2379.88|2378.38|2380.54|2379.04|2380.64|2379.14|2379.88|2378.38|0
1642115540000|2022-01-13 23:12:20|2380.56|2379.06|2380.41|2378.91|2380.64|2379.14|2380.41|2378.91|0
1642115550000|2022-01-13 23:12:30|2380.43|2378.93|2380.18|2378.68|2380.54|2379.04|2380.18|2378.68|0
1642115560000|2022-01-13 23:12:40|2380.2|2378.7|2380.05|2378.55|2380.32|2378.82|2380.05|2378.55|0
1642115570000|2022-01-13 23:12:50|2380.03|2378.53|2380.32|2378.82|2380.32|2378.82|2379.83|2378.33|0
1642115580000|2022-01-13 23:13:00|2380.33|2378.83|2380.32|2378.82|2380.41|2378.91|2380.32|2378.82|0
1642115590000|2022-01-13 23:13:10|2380.33|2378.83|2380.18|2378.68|2380.41|2378.91|2380.18|2378.68|0
1642115600000|2022-01-13 23:13:20|2380.16|2378.66|2380.32|2378.82|2380.32|2378.82|2380.05|2378.55|0
1642115610000|2022-01-13 23:13:30|2380.33|2378.83|2380.41|2378.91|2380.41|2378.91|2380.33|2378.83|0
1642115620000|2022-01-13 23:13:40|2380.4|2378.9|2380.41|2378.91|2380.41|2378.91|2380.36|2378.86|0
1642115630000|2022-01-13 23:13:50|2380.4|2378.9|2380.32|2378.82|2380.4|2378.9|2380.23|2378.73|0
1642115640000|2022-01-13 23:14:00|2380.33|2378.83|2380.36|2378.86|2380.54|2379.04|2380.33|2378.83|0
1642115650000|2022-01-13 23:14:10|2380.37|2378.87|2380.18|2378.68|2380.41|2378.91|2380.18|2378.68|0
1642115660000|2022-01-13 23:14:20|2380.2|2378.7|2380.32|2378.82|2380.41|2378.91|2380.2|2378.7|0
1642115670000|2022-01-13 23:14:30|2380.36|2378.86|2380.41|2378.91|2380.54|2379.04|2380.36|2378.86|0
1642115700000|2022-01-13 23:15:00|2380.39|2378.89|2380.18|2378.68|2380.39|2378.89|2380.18|2378.68|0
1642115710000|2022-01-13 23:15:10|2380.16|2378.66|2380.14|2378.64|2380.16|2378.66|2380.05|2378.55|0
1642115720000|2022-01-13 23:15:20|2380.15|2378.65|2380.05|2378.55|2380.18|2378.68|2380.05|2378.55|0
1642115730000|2022-01-13 23:15:30|2380.07|2378.57|2380.32|2378.82|2380.32|2378.82|2380.07|2378.57|0
1642115750000|2022-01-13 23:15:50|2380.22|2378.72|2379.6|2378.1|2380.22|2378.72|2379.47|2377.97|0
1642115760000|2022-01-13 23:16:00|2379.59|2378.09|2379.52|2378.02|2379.6|2378.1|2379.34|2377.84|0
1642115770000|2022-01-13 23:16:10|2379.51|2378.01|2379.49|2377.99|2379.6|2378.1|2379.34|2377.84|0
1642115780000|2022-01-13 23:16:20|2379.6|2378.1|2379.69|2378.19|2379.69|2378.19|2379.52|2378.02|0
1642115790000|2022-01-13 23:16:30|2379.68|2378.18|2379.69|2378.19|2379.69|2378.19|2379.65|2378.15|0
1642115800000|2022-01-13 23:16:40|2379.7|2378.2|2379.47|2377.97|2379.78|2378.28|2379.47|2377.97|0
1642115810000|2022-01-13 23:16:50|2379.48|2377.98|2379.78|2378.28|2379.78|2378.28|2379.48|2377.98|0
1642115820000|2022-01-13 23:17:00|2379.77|2378.27|2379.69|2378.19|2379.77|2378.27|2379.47|2377.97|0
1642115830000|2022-01-13 23:17:10|2379.68|2378.18|2379.6|2378.1|2379.69|2378.19|2379.6|2378.1|0
1642115840000|2022-01-13 23:17:20|2379.63|2378.13|2379.75|2378.25|2379.78|2378.28|2379.63|2378.13|0
1642115850000|2022-01-13 23:17:30|2379.6|2378.1|2379.69|2378.19|2379.83|2378.33|2379.6|2378.1|0
1642115860000|2022-01-13 23:17:40|2379.68|2378.18|2379.6|2378.1|2379.68|2378.18|2379.6|2378.1|0
1642115870000|2022-01-13 23:17:50|2379.59|2378.09|2379.6|2378.1|2379.6|2378.1|2379.47|2377.97|0
1642115880000|2022-01-13 23:18:00|2379.61|2378.11|2379.6|2378.1|2379.69|2378.19|2379.6|2378.1|0
1642115890000|2022-01-13 23:18:10|2379.58|2378.08|2379.47|2377.97|2379.58|2378.08|2379.34|2377.84|0
1642115900000|2022-01-13 23:18:20|2379.49|2377.99|2379.6|2378.1|2379.6|2378.1|2379.49|2377.99|0
1642115910000|2022-01-13 23:18:30|2379.59|2378.09|2379.6|2378.1|2379.6|2378.1|2379.52|2378.02|0
1642115920000|2022-01-13 23:18:40|2379.58|2378.08|2379.6|2378.1|2379.6|2378.1|2379.47|2377.97|0
1642115930000|2022-01-13 23:18:50|2379.62|2378.12|2379.69|2378.19|2379.69|2378.19|2379.62|2378.12|0
1642115940000|2022-01-13 23:19:00|2379.7|2378.2|2379.47|2377.97|2379.83|2378.33|2379.47|2377.97|0
1642115950000|2022-01-13 23:19:10|2379.49|2377.99|2379.47|2377.97|2379.6|2378.1|2379.47|2377.97|0
1642115970000|2022-01-13 23:19:30|2379.46|2377.96|2379.34|2377.84|2379.46|2377.96|2379.34|2377.84|0
1642115980000|2022-01-13 23:19:40|2379.32|2377.82|2379.11|2377.61|2379.32|2377.82|2379.11|2377.61|0
1642115990000|2022-01-13 23:19:50|2379.13|2377.63|2379.02|2377.52|2379.24|2377.74|2378.89|2377.39|0
1642116000000|2022-01-13 23:20:00|2379.05|2377.55|2379.34|2377.84|2379.47|2377.97|2379.05|2377.55|0
1642116010000|2022-01-13 23:20:10|2379.38|2377.88|2379.78|2378.28|2379.83|2378.33|2379.38|2377.88|0
1642116020000|2022-01-13 23:20:20|2379.79|2378.29|2379.6|2378.1|2379.83|2378.33|2379.6|2378.1|0
1642116030000|2022-01-13 23:20:30|2379.59|2378.09|2379.47|2377.97|2379.6|2378.1|2379.47|2377.97|0
1642116040000|2022-01-13 23:20:40|2379.53|2378.03|2379.69|2378.19|2379.83|2378.33|2379.53|2378.03|0
1642116050000|2022-01-13 23:20:50|2379.68|2378.18|2379.47|2377.97|2379.68|2378.18|2379.47|2377.97|0
1642116060000|2022-01-13 23:21:00|2379.46|2377.96|2379.42|2377.92|2379.46|2377.96|2379.42|2377.92|0
1642116070000|2022-01-13 23:21:10|2379.41|2377.91|2379.6|2378.1|2379.69|2378.19|2379.16|2377.66|0
1642116080000|2022-01-13 23:21:20|2379.59|2378.09|2379.6|2378.1|2379.6|2378.1|2379.47|2377.97|0
1642116090000|2022-01-13 23:21:30|2379.62|2378.12|2379.69|2378.19|2379.69|2378.19|2379.6|2378.1|0
1642116100000|2022-01-13 23:21:40|2379.7|2378.2|2379.69|2378.19|2379.78|2378.28|2379.69|2378.19|0
1642116110000|2022-01-13 23:21:50|2379.71|2378.21|2379.78|2378.28|2379.83|2378.33|2379.69|2378.19|0
1642116120000|2022-01-13 23:22:00|2379.79|2378.29|2379.83|2378.33|2379.83|2378.33|2379.69|2378.19|0
1642116140000|2022-01-13 23:22:20|2379.82|2378.32|2379.96|2378.46|2379.96|2378.46|2379.78|2378.28|0
1642116150000|2022-01-13 23:22:30|2379.98|2378.48|2379.96|2378.46|2380.05|2378.55|2379.96|2378.46|0
1642116160000|2022-01-13 23:22:40|2379.98|2378.48|2380.05|2378.55|2380.05|2378.55|2379.98|2378.48|0
1642116170000|2022-01-13 23:22:50|2380.06|2378.56|2379.96|2378.46|2380.18|2378.68|2379.96|2378.46|0
1642116180000|2022-01-13 23:23:00|2379.94|2378.44|2379.96|2378.46|2379.96|2378.46|2379.83|2378.33|0
1642116190000|2022-01-13 23:23:10|2379.94|2378.44|2379.83|2378.33|2379.96|2378.46|2379.83|2378.33|0
1642116200000|2022-01-13 23:23:20|2379.84|2378.34|2379.96|2378.46|2380.05|2378.55|2379.83|2378.33|0
1642116210000|2022-01-13 23:23:30|2379.97|2378.47|2379.83|2378.33|2380|2378.5|2379.83|2378.33|0
1642116220000|2022-01-13 23:23:40|2379.85|2378.35|2379.96|2378.46|2379.96|2378.46|2379.83|2378.33|0
1642116230000|2022-01-13 23:23:50|2379.94|2378.44|2379.83|2378.33|2379.94|2378.44|2379.69|2378.19|0
1642116240000|2022-01-13 23:24:00|2379.81|2378.31|2379.69|2378.19|2379.83|2378.33|2379.69|2378.19|0
1642116250000|2022-01-13 23:24:10|2379.68|2378.18|2379.65|2378.15|2379.68|2378.18|2379.6|2378.1|0
1642116260000|2022-01-13 23:24:20|2379.64|2378.14|2379.6|2378.1|2379.64|2378.14|2379.47|2377.97|0
1642116270000|2022-01-13 23:24:30|2379.61|2378.11|2379.65|2378.15|2379.69|2378.19|2379.6|2378.1|0
1642116280000|2022-01-13 23:24:40|2379.66|2378.16|2379.78|2378.28|2379.78|2378.28|2379.66|2378.16|0
1642116290000|2022-01-13 23:24:50|2379.79|2378.29|2379.69|2378.19|2379.83|2378.33|2379.69|2378.19|0
1642116300000|2022-01-13 23:25:00|2379.7|2378.2|2379.47|2377.97|2379.78|2378.28|2379.47|2377.97|0
1642116320000|2022-01-13 23:25:20|2379.48|2377.98|2379.47|2377.97|2379.6|2378.1|2379.47|2377.97|0
1642116330000|2022-01-13 23:25:30|2379.43|2377.93|2379.24|2377.74|2379.43|2377.93|2379.24|2377.74|0
1642116340000|2022-01-13 23:25:40|2379.26|2377.76|2379.24|2377.74|2379.34|2377.84|2379.24|2377.74|0
1642116350000|2022-01-13 23:25:50|2379.25|2377.75|2379.24|2377.74|2379.34|2377.84|2379.24|2377.74|0
1642116360000|2022-01-13 23:26:00|2379.22|2377.72|2379.11|2377.61|2379.24|2377.74|2379.11|2377.61|0
1642116370000|2022-01-13 23:26:10|2379.09|2377.59|2379.11|2377.61|2379.11|2377.61|2379.02|2377.52|0
1642116380000|2022-01-13 23:26:20|2379.1|2377.6|2378.89|2377.39|2379.1|2377.6|2378.84|2377.34|0
1642116390000|2022-01-13 23:26:30|2378.9|2377.4|2378.93|2377.43|2379.02|2377.52|2378.89|2377.39|0
1642116400000|2022-01-13 23:26:40|2378.92|2377.42|2379.06|2377.56|2379.06|2377.56|2378.89|2377.39|0
1642116410000|2022-01-13 23:26:50|2379.05|2377.55|2378.89|2377.39|2379.05|2377.55|2378.89|2377.39|0
1642116420000|2022-01-13 23:27:00|2378.88|2377.38|2378.89|2377.39|2378.89|2377.39|2378.75|2377.25|0
1642116430000|2022-01-13 23:27:10|2378.87|2377.37|2379.06|2377.56|2379.06|2377.56|2378.75|2377.25|0
1642116440000|2022-01-13 23:27:20|2379.05|2377.55|2378.89|2377.39|2379.11|2377.61|2378.89|2377.39|0
1642116450000|2022-01-13 23:27:30|2378.9|2377.4|2378.89|2377.39|2379.02|2377.52|2378.89|2377.39|0
1642116460000|2022-01-13 23:27:40|2378.9|2377.4|2379.02|2377.52|2379.02|2377.52|2378.9|2377.4|0
1642116470000|2022-01-13 23:27:50|2379.04|2377.54|2379.11|2377.61|2379.24|2377.74|2379.04|2377.54|0
1642116480000|2022-01-13 23:28:00|2379.12|2377.62|2379.34|2377.84|2379.34|2377.84|2379.12|2377.62|0
1642116490000|2022-01-13 23:28:10|2379.36|2377.86|2379.47|2377.97|2379.65|2378.15|2379.36|2377.86|0
1642116500000|2022-01-13 23:28:20|2379.46|2377.96|2379.47|2377.97|2379.52|2378.02|2379.42|2377.92|0
1642116510000|2022-01-13 23:28:30|2379.48|2377.98|2379.42|2377.92|2379.52|2378.02|2379.34|2377.84|0
1642116520000|2022-01-13 23:28:40|2379.43|2377.93|2379.52|2378.02|2379.52|2378.02|2379.43|2377.93|0
1642116530000|2022-01-13 23:28:50|2379.51|2378.01|2379.47|2377.97|2379.51|2378.01|2379.47|2377.97|0
1642116540000|2022-01-13 23:29:00|2379.45|2377.95|2379.34|2377.84|2379.45|2377.95|2379.24|2377.74|0
1642116550000|2022-01-13 23:29:10|2379.32|2377.82|2379.24|2377.74|2379.34|2377.84|2379.24|2377.74|0
1642116560000|2022-01-13 23:29:20|2379.22|2377.72|2379.02|2377.52|2379.24|2377.74|2379.02|2377.52|0
1642116570000|2022-01-13 23:29:30|2379.03|2377.53|2379.02|2377.52|2379.11|2377.61|2378.89|2377.39|0
1642116580000|2022-01-13 23:29:40|2379|2377.5|2379.11|2377.61|2379.11|2377.61|2378.89|2377.39|0
1642116590000|2022-01-13 23:29:50|2379.1|2377.6|2379.02|2377.52|2379.11|2377.61|2378.89|2377.39|0
1642116600000|2022-01-13 23:30:00|2379.06|2377.56|2379.11|2377.61|2379.24|2377.74|2379.02|2377.52|0
1642116610000|2022-01-13 23:30:10|2379.13|2377.63|2379.11|2377.61|2379.29|2377.79|2379.11|2377.61|0
1642116630000|2022-01-13 23:30:30|2379.09|2377.59|2379.02|2377.52|2379.09|2377.59|2379.02|2377.52|0
1642116640000|2022-01-13 23:30:40|2379|2377.5|2379.06|2377.56|2379.06|2377.56|2378.89|2377.39|0
1642116650000|2022-01-13 23:30:50|2379.09|2377.59|2379.24|2377.74|2379.24|2377.74|2379.09|2377.59|0
1642116660000|2022-01-13 23:31:00|2379.26|2377.76|2379.83|2378.33|2379.83|2378.33|2379.26|2377.76|0
1642116670000|2022-01-13 23:31:10|2379.82|2378.32|2379.83|2378.33|2379.83|2378.33|2379.78|2378.28|0
1642116680000|2022-01-13 23:31:20|2379.84|2378.34|2379.83|2378.33|2379.96|2378.46|2379.83|2378.33|0
1642116690000|2022-01-13 23:31:30|2379.81|2378.31|2379.6|2378.1|2379.81|2378.31|2379.47|2377.97|0
1642116700000|2022-01-13 23:31:40|2379.62|2378.12|2379.69|2378.19|2379.78|2378.28|2379.62|2378.12|0
1642116710000|2022-01-13 23:31:50|2379.7|2378.2|2379.84|2378.34|2379.84|2378.34|2379.7|2378.2|0
1642116720000|2022-01-13 23:32:00|2379.82|2378.32|2379.7|2378.2|2379.84|2378.34|2379.7|2378.2|0
1642116730000|2022-01-13 23:32:10|2379.72|2378.22|2379.91|2378.41|2379.96|2378.46|2379.72|2378.22|0
1642116740000|2022-01-13 23:32:20|2379.9|2378.4|2379.82|2378.32|2379.91|2378.41|2379.82|2378.32|0
1642116750000|2022-01-13 23:32:30|2379.83|2378.33|2379.96|2378.46|2379.96|2378.46|2379.82|2378.32|0
1642116760000|2022-01-13 23:32:40|2379.98|2378.48|2379.96|2378.46|2380.09|2378.59|2379.96|2378.46|0
1642116770000|2022-01-13 23:32:50|2379.94|2378.44|2379.82|2378.32|2379.96|2378.46|2379.82|2378.32|0
1642116780000|2022-01-13 23:33:00|2379.83|2378.33|2379.96|2378.46|2379.96|2378.46|2379.82|2378.32|0
1642116790000|2022-01-13 23:33:10|2379.98|2378.48|2379.96|2378.46|2380.09|2378.59|2379.96|2378.46|0
1642116800000|2022-01-13 23:33:20|2379.94|2378.44|2379.73|2378.23|2379.94|2378.44|2379.73|2378.23|0
1642116810000|2022-01-13 23:33:30|2379.74|2378.24|2379.55|2378.05|2379.82|2378.32|2379.55|2378.05|0
1642116820000|2022-01-13 23:33:40|2379.54|2378.04|2379.47|2377.97|2379.54|2378.04|2379.42|2377.92|0
1642116830000|2022-01-13 23:33:50|2379.45|2377.95|2379.37|2377.87|2379.47|2377.97|2379.37|2377.87|0
1642116840000|2022-01-13 23:34:00|2379.38|2377.88|2379.6|2378.1|2379.6|2378.1|2379.37|2377.87|0
1642116850000|2022-01-13 23:34:10|2379.61|2378.11|2379.82|2378.32|2379.82|2378.32|2379.61|2378.11|0
1642116860000|2022-01-13 23:34:20|2379.84|2378.34|2379.82|2378.32|2379.96|2378.46|2379.82|2378.32|0
1642116880000|2022-01-13 23:34:40|2379.81|2378.31|2379.73|2378.23|2379.81|2378.31|2379.73|2378.23|0
1642116890000|2022-01-13 23:34:50|2379.74|2378.24|2379.6|2378.1|2379.78|2378.28|2379.6|2378.1|0
1642116900000|2022-01-13 23:35:00|2379.62|2378.12|2379.78|2378.28|2379.82|2378.32|2379.62|2378.12|0
1642116910000|2022-01-13 23:35:10|2379.77|2378.27|2379.73|2378.23|2379.77|2378.27|2379.73|2378.23|0
1642116920000|2022-01-13 23:35:20|2379.71|2378.21|2379.6|2378.1|2379.71|2378.21|2379.6|2378.1|0
1642116930000|2022-01-13 23:35:30|2379.61|2378.11|2379.78|2378.28|2379.78|2378.28|2379.6|2378.1|0
1642116940000|2022-01-13 23:35:40|2379.79|2378.29|2379.61|2378.11|2379.82|2378.32|2379.6|2378.1|0
1642116950000|2022-01-13 23:35:50|2379.65|2378.15|2379.47|2377.97|2379.65|2378.15|2379.37|2377.87|0
1642116960000|2022-01-13 23:36:00|2379.48|2377.98|2379.37|2377.87|2379.55|2378.05|2379.37|2377.87|0
1642116970000|2022-01-13 23:36:10|2379.35|2377.85|2379.15|2377.65|2379.37|2377.87|2379.15|2377.65|0
1642116980000|2022-01-13 23:36:20|2379.13|2377.63|2379.02|2377.52|2379.13|2377.63|2379.02|2377.52|0
1642116990000|2022-01-13 23:36:30|2379|2377.5|2379.15|2377.65|2379.15|2377.65|2378.88|2377.38|0
1642117000000|2022-01-13 23:36:40|2379.14|2377.64|2379.19|2377.69|2379.24|2377.74|2379.06|2377.56|0
1642117010000|2022-01-13 23:36:50|2379.2|2377.7|2379.15|2377.65|2379.24|2377.74|2379.15|2377.65|0
1642117020000|2022-01-13 23:37:00|2379.17|2377.67|2379.36|2377.86|2379.37|2377.87|2379.17|2377.67|0
1642117030000|2022-01-13 23:37:10|2379.29|2377.79|2379.15|2377.65|2379.37|2377.87|2379.15|2377.65|0
1642117040000|2022-01-13 23:37:20|2379.16|2377.66|2379.19|2377.69|2379.19|2377.69|2379.15|2377.65|0
1642117050000|2022-01-13 23:37:30|2379.2|2377.7|2379.15|2377.65|2379.24|2377.74|2379.15|2377.65|0
1642117060000|2022-01-13 23:37:40|2379.14|2377.64|2379.02|2377.52|2379.14|2377.64|2379.02|2377.52|0
1642117070000|2022-01-13 23:37:50|2379|2377.5|2379.02|2377.52|2379.02|2377.52|2378.88|2377.38|0
1642117080000|2022-01-13 23:38:00|2379.05|2377.55|2379.37|2377.87|2379.37|2377.87|2379.05|2377.55|0
1642117090000|2022-01-13 23:38:10|2379.35|2377.85|2379.42|2377.92|2379.42|2377.92|2379.24|2377.74|0
1642117100000|2022-01-13 23:38:20|2379.41|2377.91|2379.37|2377.87|2379.41|2377.91|2379.37|2377.87|0
1642117110000|2022-01-13 23:38:30|2379.39|2377.89|2379.6|2378.1|2379.6|2378.1|2379.39|2377.89|0
1642117120000|2022-01-13 23:38:40|2379.58|2378.08|2379.37|2377.87|2379.58|2378.08|2379.37|2377.87|0
1642117130000|2022-01-13 23:38:50|2379.35|2377.85|2379.15|2377.65|2379.35|2377.85|2379.15|2377.65|0
1642117140000|2022-01-13 23:39:00|2379.16|2377.66|2379.24|2377.74|2379.37|2377.87|2379.16|2377.66|0
1642117150000|2022-01-13 23:39:10|2379.25|2377.75|2379.25|2377.75|2379.29|2377.79|2379.24|2377.74|0
1642117160000|2022-01-13 23:39:20|2379.29|2377.79|2379.47|2377.97|2379.47|2377.97|2379.29|2377.79|0
1642117170000|2022-01-13 23:39:30|2379.49|2377.99|2379.55|2378.05|2379.6|2378.1|2379.49|2377.99|0
1642117180000|2022-01-13 23:39:40|2379.54|2378.04|2379.6|2378.1|2379.6|2378.1|2379.47|2377.97|0
1642117190000|2022-01-13 23:39:50|2379.62|2378.12|2379.6|2378.1|2379.73|2378.23|2379.6|2378.1|0
1642117200000|2022-01-13 23:40:00|2379.61|2378.11|2379.6|2378.1|2379.65|2378.15|2379.6|2378.1|0
1642117210000|2022-01-13 23:40:10|2379.62|2378.12|2379.82|2378.32|2379.82|2378.32|2379.62|2378.12|0
1642117220000|2022-01-13 23:40:20|2379.81|2378.31|2379.71|2378.21|2379.81|2378.31|2379.71|2378.21|0
1642117230000|2022-01-13 23:40:30|2379.6|2378.1|2379.37|2377.87|2379.6|2378.1|2379.37|2377.87|0
1642117240000|2022-01-13 23:40:40|2379.38|2377.88|2379.42|2377.92|2379.47|2377.97|2379.38|2377.88|0
1642117250000|2022-01-13 23:40:50|2379.43|2377.93|2379.47|2377.97|2379.6|2378.1|2379.43|2377.93|0
1642117260000|2022-01-13 23:41:00|2379.48|2377.98|2379.37|2377.87|2379.55|2378.05|2379.37|2377.87|0
1642117270000|2022-01-13 23:41:10|2379.36|2377.86|2379.42|2377.92|2379.42|2377.92|2379.29|2377.79|0
1642117280000|2022-01-13 23:41:20|2379.43|2377.93|2379.37|2377.87|2379.47|2377.97|2379.37|2377.87|0
1642117290000|2022-01-13 23:41:30|2379.38|2377.88|2379.37|2377.87|2379.47|2377.97|2379.37|2377.87|0
1642117300000|2022-01-13 23:41:40|2379.38|2377.88|2379.47|2377.97|2379.47|2377.97|2379.38|2377.88|0
1642117320000|2022-01-13 23:42:00|2379.48|2377.98|2379.47|2377.97|2379.55|2378.05|2379.47|2377.97|0
1642117330000|2022-01-13 23:42:10|2379.48|2377.98|2379.82|2378.32|2379.82|2378.32|2379.48|2377.98|0
1642117340000|2022-01-13 23:42:20|2379.83|2378.33|2379.96|2378.46|2379.96|2378.46|2379.82|2378.32|0
1642117360000|2022-01-13 23:42:40|2379.94|2378.44|2379.82|2378.32|2379.94|2378.44|2379.73|2378.23|0
1642117370000|2022-01-13 23:42:50|2379.81|2378.31|2379.82|2378.32|2379.82|2378.32|2379.78|2378.28|0
1642117380000|2022-01-13 23:43:00|2379.83|2378.33|2380.16|2378.66|2380.16|2378.66|2379.82|2378.32|0
1642117390000|2022-01-13 23:43:10|2380.14|2378.64|2380.03|2378.53|2380.14|2378.64|2380.03|2378.53|0
1642117400000|2022-01-13 23:43:20|2380.05|2378.55|2380.16|2378.66|2380.16|2378.66|2380.03|2378.53|0
1642117410000|2022-01-13 23:43:30|2380.15|2378.65|2380.19|2378.69|2380.19|2378.69|2380.03|2378.53|0
1642117420000|2022-01-13 23:43:40|2380.18|2378.68|2380.37|2378.87|2380.37|2378.87|2380.15|2378.65|0
1642117430000|2022-01-13 23:43:50|2380.36|2378.86|2380.15|2378.65|2380.37|2378.87|2380.15|2378.65|0
1642117440000|2022-01-13 23:44:00|2380.16|2378.66|2380.28|2378.78|2380.28|2378.78|2380.16|2378.66|0
1642117450000|2022-01-13 23:44:10|2380.27|2378.77|2380.15|2378.65|2380.27|2378.77|2380.15|2378.65|0
1642117460000|2022-01-13 23:44:20|2380.16|2378.66|2380.19|2378.69|2380.19|2378.69|2380.15|2378.65|0
1642117470000|2022-01-13 23:44:30|2380.2|2378.7|2380.28|2378.78|2380.28|2378.78|2380.15|2378.65|0
1642117480000|2022-01-13 23:44:40|2380.29|2378.79|2380.28|2378.78|2380.32|2378.82|2380.28|2378.78|0
1642117490000|2022-01-13 23:44:50|2380.26|2378.76|2380.01|2378.51|2380.26|2378.76|2380.01|2378.51|0
1642117500000|2022-01-13 23:45:00|2380|2378.5|2379.92|2378.42|2380.01|2378.51|2379.79|2378.29|0
1642117510000|2022-01-13 23:45:10|2379.91|2378.41|2380.15|2378.65|2380.15|2378.65|2379.84|2378.34|0
1642117520000|2022-01-13 23:45:20|2380.14|2378.64|2380.28|2378.78|2380.28|2378.78|2380.01|2378.51|0
1642117530000|2022-01-13 23:45:30|2380.29|2378.79|2380.32|2378.82|2380.37|2378.87|2380.28|2378.78|0
1642117540000|2022-01-13 23:45:40|2380.28|2378.78|2380.19|2378.69|2380.32|2378.82|2380.19|2378.69|0
1642117550000|2022-01-13 23:45:50|2380.2|2378.7|2380.28|2378.78|2380.32|2378.82|2380.15|2378.65|0
1642117560000|2022-01-13 23:46:00|2380.26|2378.76|2380.28|2378.78|2380.28|2378.78|2380.15|2378.65|0
1642117570000|2022-01-13 23:46:10|2380.26|2378.76|2380.28|2378.78|2380.32|2378.82|2380.15|2378.65|0
1642117580000|2022-01-13 23:46:20|2380.3|2378.8|2380.37|2378.87|2380.37|2378.87|2380.3|2378.8|0
1642117590000|2022-01-13 23:46:30|2380.38|2378.88|2380.64|2379.14|2380.68|2379.18|2380.38|2378.88|0
1642117600000|2022-01-13 23:46:40|2380.62|2379.12|2380.37|2378.87|2380.62|2379.12|2380.37|2378.87|0
1642117610000|2022-01-13 23:46:50|2380.38|2378.88|2380.47|2378.97|2380.5|2379|2380.37|2378.87|0
1642117620000|2022-01-13 23:47:00|2380.5|2379|2380.64|2379.14|2380.73|2379.23|2380.5|2379|0
1642117630000|2022-01-13 23:47:10|2380.68|2379.18|2380.64|2379.14|2380.73|2379.23|2380.64|2379.14|0
1642117640000|2022-01-13 23:47:20|2380.65|2379.15|2380.73|2379.23|2380.73|2379.23|2380.65|2379.15|0
1642117650000|2022-01-13 23:47:30|2380.71|2379.21|2380.73|2379.23|2380.73|2379.23|2380.64|2379.14|0
1642117660000|2022-01-13 23:47:40|2380.71|2379.21|2380.64|2379.14|2380.71|2379.21|2380.64|2379.14|0
1642117670000|2022-01-13 23:47:50|2380.65|2379.15|2380.67|2379.17|2380.73|2379.23|2380.64|2379.14|0
1642117680000|2022-01-13 23:48:00|2380.64|2379.14|2380.73|2379.23|2380.73|2379.23|2380.64|2379.14|0
1642117690000|2022-01-13 23:48:10|2380.72|2379.22|2380.37|2378.87|2380.72|2379.22|2380.37|2378.87|0
1642117700000|2022-01-13 23:48:20|2380.38|2378.88|2380.64|2379.14|2380.64|2379.14|2380.37|2378.87|0
1642117710000|2022-01-13 23:48:30|2380.62|2379.12|2380.5|2379|2380.62|2379.12|2380.37|2378.87|0
1642117720000|2022-01-13 23:48:40|2380.52|2379.02|2380.64|2379.14|2380.64|2379.14|2380.5|2379|0
1642117740000|2022-01-13 23:49:00|2380.65|2379.15|2380.73|2379.23|2380.73|2379.23|2380.65|2379.15|0
1642117750000|2022-01-13 23:49:10|2380.72|2379.22|2380.5|2379|2380.72|2379.22|2380.5|2379|0
1642117760000|2022-01-13 23:49:20|2380.49|2378.99|2380.5|2379|2380.64|2379.14|2380.37|2378.87|0
1642117780000|2022-01-13 23:49:40|2380.52|2379.02|2380.64|2379.14|2380.64|2379.14|2380.52|2379.02|0
1642117790000|2022-01-13 23:49:50|2380.68|2379.18|2380.68|2379.18|2380.73|2379.23|2380.68|2379.18|0
1642117800000|2022-01-13 23:50:00|2380.67|2379.17|2380.5|2379|2380.67|2379.17|2380.5|2379|0
1642117810000|2022-01-13 23:50:10|2380.48|2378.98|2380.5|2379|2380.5|2379|2380.37|2378.87|0
1642117830000|2022-01-13 23:50:30|2380.48|2378.98|2380.37|2378.87|2380.48|2378.98|2380.37|2378.87|0
1642117840000|2022-01-13 23:50:40|2380.39|2378.89|2380.5|2379|2380.5|2379|2380.37|2378.87|0
1642117850000|2022-01-13 23:50:50|2380.48|2378.98|2380.37|2378.87|2380.48|2378.98|2380.37|2378.87|0
1642117860000|2022-01-13 23:51:00|2380.39|2378.89|2380.37|2378.87|2380.64|2379.14|2380.37|2378.87|0
1642117880000|2022-01-13 23:51:20|2380.38|2378.88|2380.37|2378.87|2380.5|2379|2380.37|2378.87|0
1642117900000|2022-01-13 23:51:40|2380.35|2378.85|2380.19|2378.69|2380.35|2378.85|2380.19|2378.69|0
1642117910000|2022-01-13 23:51:50|2380.18|2378.68|2380.28|2378.78|2380.28|2378.78|2380.15|2378.65|0
1642117920000|2022-01-13 23:52:00|2380.29|2378.79|2380.28|2378.78|2380.32|2378.82|2380.1|2378.6|0
1642117930000|2022-01-13 23:52:10|2380.27|2378.77|2380.01|2378.51|2380.28|2378.78|2380.01|2378.51|0
1642117960000|2022-01-13 23:52:40|2380.02|2378.52|2380.1|2378.6|2380.1|2378.6|2380.02|2378.52|0
1642117970000|2022-01-13 23:52:50|2380.11|2378.61|2380.01|2378.51|2380.15|2378.65|2380.01|2378.51|0
1642117990000|2022-01-13 23:53:10|2380.02|2378.52|2380.01|2378.51|2380.1|2378.6|2380.01|2378.51|0
1642118000000|2022-01-13 23:53:20|2380.03|2378.53|2380.01|2378.51|2380.15|2378.65|2380.01|2378.51|0
1642118010000|2022-01-13 23:53:30|2380|2378.5|2379.92|2378.42|2380|2378.5|2379.92|2378.42|0
1642118020000|2022-01-13 23:53:40|2379.9|2378.4|2379.79|2378.29|2379.9|2378.4|2379.79|2378.29|0
1642118030000|2022-01-13 23:53:50|2379.81|2378.31|2379.79|2378.29|2379.92|2378.42|2379.79|2378.29|0
1642118040000|2022-01-13 23:54:00|2379.81|2378.31|2379.92|2378.42|2379.92|2378.42|2379.81|2378.31|0
1642118050000|2022-01-13 23:54:10|2379.94|2378.44|2380.01|2378.51|2380.01|2378.51|2379.94|2378.44|0
1642118070000|2022-01-13 23:54:30|2380.03|2378.53|2380.19|2378.69|2380.19|2378.69|2380.03|2378.53|0
1642118080000|2022-01-13 23:54:40|2380.2|2378.7|2380.28|2378.78|2380.28|2378.78|2380.15|2378.65|0
1642118090000|2022-01-13 23:54:50|2380.27|2378.77|2380.28|2378.78|2380.28|2378.78|2380.19|2378.69|0
1642118100000|2022-01-13 23:55:00|2380.26|2378.76|2380.19|2378.69|2380.28|2378.78|2380.15|2378.65|0
1642118110000|2022-01-13 23:55:10|2380.18|2378.68|2380.01|2378.51|2380.18|2378.68|2380.01|2378.51|0
1642118120000|2022-01-13 23:55:20|2380.02|2378.52|2380.15|2378.65|2380.15|2378.65|2380.02|2378.52|0
1642118140000|2022-01-13 23:55:40|2380.13|2378.63|2380.01|2378.51|2380.13|2378.63|2380.01|2378.51|0
1642118150000|2022-01-13 23:55:50|2380|2378.5|2379.79|2378.29|2380|2378.5|2379.66|2378.16|0
1642118170000|2022-01-13 23:56:10|2379.78|2378.28|2379.74|2378.24|2379.78|2378.28|2379.66|2378.16|0
1642118180000|2022-01-13 23:56:20|2379.75|2378.25|2379.79|2378.29|2379.92|2378.42|2379.75|2378.25|0
1642118200000|2022-01-13 23:56:40|2379.81|2378.31|2379.92|2378.42|2379.92|2378.42|2379.81|2378.31|0
1642118220000|2022-01-13 23:57:00|2379.9|2378.4|2379.92|2378.42|2379.92|2378.42|2379.79|2378.29|0
1642118230000|2022-01-13 23:57:10|2379.91|2378.41|2379.92|2378.42|2379.92|2378.42|2379.79|2378.29|0
1642118240000|2022-01-13 23:57:20|2379.9|2378.4|2379.66|2378.16|2379.9|2378.4|2379.66|2378.16|0
1642118250000|2022-01-13 23:57:30|2379.65|2378.15|2379.66|2378.16|2379.66|2378.16|2379.61|2378.11|0
1642118270000|2022-01-13 23:57:50|2379.65|2378.15|2379.56|2378.06|2379.65|2378.15|2379.56|2378.06|0
1642118280000|2022-01-13 23:58:00|2379.54|2378.04|2379.43|2377.93|2379.54|2378.04|2379.43|2377.93|0
1642118290000|2022-01-13 23:58:10|2379.45|2377.95|2379.56|2378.06|2379.61|2378.11|2379.45|2377.95|0
1642118310000|2022-01-13 23:58:30|2379.54|2378.04|2379.56|2378.06|2379.56|2378.06|2379.43|2377.93|0
1642118320000|2022-01-13 23:58:40|2379.54|2378.04|2379.56|2378.06|2379.56|2378.06|2379.43|2377.93|0
1642118330000|2022-01-13 23:58:50|2379.55|2378.05|2379.56|2378.06|2379.56|2378.06|2379.48|2377.98|0
1642118340000|2022-01-13 23:59:00|2379.58|2378.08|2379.66|2378.16|2379.79|2378.29|2379.58|2378.08|0
1642118350000|2022-01-13 23:59:10|2379.67|2378.17|2379.66|2378.16|2379.74|2378.24|2379.66|2378.16|0
1642118360000|2022-01-13 23:59:20|2379.68|2378.18|2379.66|2378.16|2379.79|2378.29|2379.66|2378.16|0
1642118370000|2022-01-13 23:59:30|2379.67|2378.17|2379.79|2378.29|2379.79|2378.29|2379.67|2378.17|0
1642118380000|2022-01-13 23:59:40|2379.81|2378.31|2379.92|2378.42|2379.92|2378.42|2379.81|2378.31|0
1642118390000|2022-01-13 23:59:50|2379.94|2378.44|2380.33|2378.83|2380.33|2378.83|2379.94|2378.44|0
1642118400000|2022-01-14 00:00:00|2380.37|2378.87|2380.01|2378.51|2380.37|2378.87|2379.92|2378.42|0
1642118410000|2022-01-14 00:00:10|2380.02|2378.52|2380.15|2378.65|2380.15|2378.65|2380.01|2378.51|0
1642118420000|2022-01-14 00:00:20|2380.13|2378.63|2380.1|2378.6|2380.15|2378.65|2380.01|2378.51|0
1642118430000|2022-01-14 00:00:30|2380.11|2378.61|2380.28|2378.78|2380.37|2378.87|2380.01|2378.51|0
1642118440000|2022-01-14 00:00:40|2380.26|2378.76|2380.15|2378.65|2380.28|2378.78|2380.01|2378.51|0
1642118450000|2022-01-14 00:00:50|2380.16|2378.66|2380.28|2378.78|2380.37|2378.87|2380.15|2378.65|0
1642118460000|2022-01-14 00:01:00|2380.27|2378.77|2380.5|2379|2380.5|2379|2379.97|2378.47|0
1642118470000|2022-01-14 00:01:10|2380.49|2378.99|2380.15|2378.65|2380.5|2379|2380.15|2378.65|0
1642118480000|2022-01-14 00:01:20|2380.07|2378.57|2379.21|2377.71|2380.07|2378.57|2379.21|2377.71|0
1642118490000|2022-01-14 00:01:30|2379.22|2377.72|2378.72|2377.22|2379.34|2377.84|2378.62|2377.12|0
1642118500000|2022-01-14 00:01:40|2378.7|2377.2|2378.13|2376.63|2378.7|2377.2|2378.04|2376.54|0
1642118510000|2022-01-14 00:01:50|2378.11|2376.61|2378.12|2376.62|2378.26|2376.76|2377.91|2376.41|0
1642118520000|2022-01-14 00:02:00|2378.09|2376.59|2377.78|2376.28|2378.09|2376.59|2377.78|2376.28|0
1642118530000|2022-01-14 00:02:10|2377.76|2376.26|2377.19|2375.69|2377.78|2376.28|2377.19|2375.69|0
1642118540000|2022-01-14 00:02:20|2377.17|2375.67|2377.67|2376.17|2377.67|2376.17|2376.84|2375.34|0
1642118550000|2022-01-14 00:02:30|2377.65|2376.15|2377.67|2376.17|2377.67|2376.17|2377.31|2375.81|0
1642118560000|2022-01-14 00:02:40|2377.68|2376.18|2377.31|2375.81|2377.77|2376.27|2377.31|2375.81|0
1642118570000|2022-01-14 00:02:50|2377.3|2375.8|2376.73|2375.23|2377.3|2375.8|2376.6|2375.1|0
1642118580000|2022-01-14 00:03:00|2376.75|2375.25|2376.6|2375.1|2376.96|2375.46|2376.55|2375.05|0
1642118590000|2022-01-14 00:03:10|2376.58|2375.08|2376.6|2375.1|2376.73|2375.23|2376.37|2374.87|0
1642118600000|2022-01-14 00:03:20|2376.59|2375.09|2376.47|2374.97|2376.73|2375.23|2376.47|2374.97|0
1642118610000|2022-01-14 00:03:30|2376.45|2374.95|2376.01|2374.51|2376.46|2374.96|2375.87|2374.37|0
1642118620000|2022-01-14 00:03:40|2375.99|2374.49|2375.5|2374|2376.01|2374.51|2375.42|2373.92|0
1642118630000|2022-01-14 00:03:50|2375.48|2373.98|2375.27|2373.77|2375.5|2374|2375.14|2373.64|0
1642118640000|2022-01-14 00:04:00|2375.25|2373.75|2375.27|2373.77|2375.4|2373.9|2374.91|2373.41|0
1642118650000|2022-01-14 00:04:10|2375.28|2373.78|2375.4|2373.9|2375.5|2374|2375.27|2373.77|0
1642118660000|2022-01-14 00:04:20|2375.42|2373.92|2375.76|2374.26|2375.76|2374.26|2375.4|2373.9|0
1642118670000|2022-01-14 00:04:30|2375.74|2374.24|2375.63|2374.13|2375.85|2374.35|2375.5|2374|0
1642118680000|2022-01-14 00:04:40|2375.62|2374.12|2376.08|2374.58|2376.08|2374.58|2375.58|2374.08|0
1642118690000|2022-01-14 00:04:50|2375.83|2374.33|2375.92|2374.42|2375.92|2374.42|2375.74|2374.24|0
1642118700000|2022-01-14 00:05:00|2375.96|2374.46|2375.83|2374.33|2375.96|2374.46|2375.51|2374.01|0
1642118710000|2022-01-14 00:05:10|2375.84|2374.34|2375.74|2374.24|2375.96|2374.46|2375.6|2374.1|0
1642118720000|2022-01-14 00:05:20|2375.75|2374.25|2375.65|2374.15|2375.78|2374.28|2375.51|2374.01|0
1642118730000|2022-01-14 00:05:30|2375.66|2374.16|2375.81|2374.31|2375.83|2374.33|2375.6|2374.1|0
1642118740000|2022-01-14 00:05:40|2375.74|2374.24|2375.96|2374.46|2375.96|2374.46|2375.6|2374.1|0
1642118750000|2022-01-14 00:05:50|2375.98|2374.48|2376.09|2374.59|2376.09|2374.59|2375.83|2374.33|0
1642118760000|2022-01-14 00:06:00|2376.11|2374.61|2375.96|2374.46|2376.19|2374.69|2375.96|2374.46|0
1642118770000|2022-01-14 00:06:10|2375.93|2374.43|2375.74|2374.24|2375.93|2374.43|2375.6|2374.1|0
1642118780000|2022-01-14 00:06:20|2375.76|2374.26|2375.83|2374.33|2375.96|2374.46|2375.76|2374.26|0
1642118790000|2022-01-14 00:06:30|2375.85|2374.35|2376.09|2374.59|2376.19|2374.69|2375.85|2374.35|0
1642118800000|2022-01-14 00:06:40|2376.11|2374.61|2376.32|2374.82|2376.32|2374.82|2376.09|2374.59|0
1642118810000|2022-01-14 00:06:50|2376.3|2374.8|2376.32|2374.82|2376.32|2374.82|2376.09|2374.59|0
1642118820000|2022-01-14 00:07:00|2376.31|2374.81|2376.45|2374.95|2376.55|2375.05|2376.27|2374.77|0
1642118830000|2022-01-14 00:07:10|2376.47|2374.97|2376.45|2374.95|2376.55|2375.05|2376.32|2374.82|0
1642118840000|2022-01-14 00:07:20|2376.44|2374.94|2376.32|2374.82|2376.45|2374.95|2376.19|2374.69|0
1642118850000|2022-01-14 00:07:30|2376.33|2374.83|2376.32|2374.82|2376.45|2374.95|2376.32|2374.82|0
1642118860000|2022-01-14 00:07:40|2376.31|2374.81|2376.68|2375.18|2376.68|2375.18|2376.19|2374.69|0
1642118870000|2022-01-14 00:07:50|2376.7|2375.2|2376.9|2375.4|2376.9|2375.4|2376.7|2375.2|0
1642118880000|2022-01-14 00:08:00|2376.89|2375.39|2376.9|2375.4|2376.9|2375.4|2376.81|2375.31|0
1642118900000|2022-01-14 00:08:20|2376.92|2375.42|2377.41|2375.91|2377.41|2375.91|2376.9|2375.4|0
1642118910000|2022-01-14 00:08:30|2377.49|2375.99|2377.84|2376.34|2378.07|2376.57|2377.49|2375.99|0
1642118920000|2022-01-14 00:08:40|2377.82|2376.32|2377.57|2376.07|2377.84|2376.34|2377.49|2375.99|0
1642118930000|2022-01-14 00:08:50|2377.56|2376.06|2377.39|2375.89|2377.62|2376.12|2377.39|2375.89|0
1642118940000|2022-01-14 00:09:00|2377.37|2375.87|2377.26|2375.76|2377.44|2375.94|2377.26|2375.76|0
1642118950000|2022-01-14 00:09:10|2377.27|2375.77|2377.26|2375.76|2377.39|2375.89|2377.13|2375.63|0
1642118960000|2022-01-14 00:09:20|2377.28|2375.78|2377.49|2375.99|2377.49|2375.99|2377.28|2375.78|0
1642118970000|2022-01-14 00:09:30|2377.47|2375.97|2377.83|2376.33|2377.84|2376.34|2377.39|2375.89|0
1642118980000|2022-01-14 00:09:40|2377.8|2376.3|2377.75|2376.25|2377.97|2376.47|2377.66|2376.16|0
1642118990000|2022-01-14 00:09:50|2377.74|2376.24|2377.84|2376.34|2377.84|2376.34|2377.66|2376.16|0
1642119000000|2022-01-14 00:10:00|2377.86|2376.36|2377.97|2376.47|2378.07|2376.57|2377.62|2376.12|0
1642119010000|2022-01-14 00:10:10|2377.89|2376.39|2377.8|2376.3|2377.89|2376.39|2377.75|2376.25|0
1642119020000|2022-01-14 00:10:20|2377.79|2376.29|2378.2|2376.7|2378.2|2376.7|2377.75|2376.25|0
1642119030000|2022-01-14 00:10:30|2378.18|2376.68|2378.07|2376.57|2378.2|2376.7|2378.02|2376.52|0
1642119040000|2022-01-14 00:10:40|2378.08|2376.58|2378.2|2376.7|2378.2|2376.7|2378.02|2376.52|0
1642119050000|2022-01-14 00:10:50|2378.19|2376.69|2378.56|2377.06|2378.69|2377.19|2378.15|2376.65|0
1642119060000|2022-01-14 00:11:00|2378.58|2377.08|2378.33|2376.83|2378.69|2377.19|2378.33|2376.83|0
1642119070000|2022-01-14 00:11:10|2378.34|2376.84|2378.33|2376.83|2378.38|2376.88|2378.33|2376.83|0
1642119080000|2022-01-14 00:11:20|2378.31|2376.81|2378.38|2376.88|2378.43|2376.93|2378.2|2376.7|0
1642119090000|2022-01-14 00:11:30|2378.39|2376.89|2378.2|2376.7|2378.43|2376.93|2378.2|2376.7|0
1642119100000|2022-01-14 00:11:40|2378.18|2376.68|2378.02|2376.52|2378.18|2376.68|2377.97|2376.47|0
1642119110000|2022-01-14 00:11:50|2378.01|2376.51|2378.07|2376.57|2378.15|2376.65|2377.97|2376.47|0
1642119120000|2022-01-14 00:12:00|2378.09|2376.59|2378.07|2376.57|2378.2|2376.7|2377.97|2376.47|0
1642119130000|2022-01-14 00:12:10|2378.05|2376.55|2378.02|2376.52|2378.07|2376.57|2377.97|2376.47|0
1642119140000|2022-01-14 00:12:20|2378.03|2376.53|2377.84|2376.34|2378.07|2376.57|2377.84|2376.34|0
1642119150000|2022-01-14 00:12:30|2377.82|2376.32|2377.75|2376.25|2377.82|2376.32|2377.57|2376.07|0
1642119160000|2022-01-14 00:12:40|2377.74|2376.24|2377.81|2376.31|2377.84|2376.34|2377.66|2376.16|0
1642119170000|2022-01-14 00:12:50|2377.84|2376.34|2377.8|2376.3|2377.89|2376.39|2377.75|2376.25|0
1642119180000|2022-01-14 00:13:00|2377.82|2376.32|2378.02|2376.52|2378.07|2376.57|2377.82|2376.32|0
1642119190000|2022-01-14 00:13:10|2378.01|2376.51|2377.75|2376.25|2378.2|2376.7|2377.75|2376.25|0
1642119200000|2022-01-14 00:13:20|2377.77|2376.27|2378.33|2376.83|2378.33|2376.83|2377.77|2376.27|0
1642119210000|2022-01-14 00:13:30|2378.34|2376.84|2378.43|2376.93|2378.43|2376.93|2378.33|2376.83|0
1642119220000|2022-01-14 00:13:40|2378.42|2376.92|2378.43|2376.93|2378.43|2376.93|2378.33|2376.83|0
1642119230000|2022-01-14 00:13:50|2378.41|2376.91|2378.43|2376.93|2378.43|2376.93|2378.2|2376.7|0
1642119240000|2022-01-14 00:14:00|2378.42|2376.92|2378.43|2376.93|2378.43|2376.93|2378.38|2376.88|0
1642119250000|2022-01-14 00:14:10|2378.45|2376.95|2378.56|2377.06|2378.56|2377.06|2378.45|2376.95|0
1642119260000|2022-01-14 00:14:20|2378.54|2377.04|2378.43|2376.93|2378.54|2377.04|2378.43|2376.93|0
1642119270000|2022-01-14 00:14:30|2378.45|2376.95|2378.69|2377.19|2378.69|2377.19|2378.45|2376.95|0
1642119280000|2022-01-14 00:14:40|2378.68|2377.18|2378.78|2377.28|2378.78|2377.28|2378.56|2377.06|0
1642119290000|2022-01-14 00:14:50|2378.8|2377.3|2378.69|2377.19|2378.92|2377.42|2378.56|2377.06|0
1642119300000|2022-01-14 00:15:00|2378.67|2377.17|2378.2|2376.7|2378.67|2377.17|2378.2|2376.7|0
1642119310000|2022-01-14 00:15:10|2378.22|2376.72|2377.49|2375.99|2378.43|2376.93|2377.47|2375.97|0
1642119320000|2022-01-14 00:15:20|2377.41|2375.91|2377.61|2376.11|2378.01|2376.51|2377.3|2375.8|0
1642119330000|2022-01-14 00:15:30|2377.6|2376.1|2377.94|2376.44|2377.94|2376.44|2377.09|2375.59|0
1642119340000|2022-01-14 00:15:40|2377.73|2376.23|2378.31|2376.81|2378.32|2376.82|2377.64|2376.14|0
1642119350000|2022-01-14 00:15:50|2378.32|2376.82|2379.01|2377.51|2379.03|2377.53|2378.3|2376.8|0
1642119360000|2022-01-14 00:16:00|2379|2377.5|2379.1|2377.6|2379.24|2377.74|2378.63|2377.13|0
1642119370000|2022-01-14 00:16:10|2379.17|2377.67|2378.6|2377.1|2379.17|2377.67|2378.48|2376.98|0
1642119380000|2022-01-14 00:16:20|2378.56|2377.06|2377.67|2376.17|2378.56|2377.06|2377.64|2376.14|0
1642119390000|2022-01-14 00:16:30|2377.32|2375.82|2377.76|2376.26|2377.76|2376.26|2377.19|2375.69|0
1642119400000|2022-01-14 00:16:40|2377.72|2376.22|2377.57|2376.07|2377.78|2376.28|2377.45|2375.95|0
1642119410000|2022-01-14 00:16:50|2377.71|2376.21|2378.29|2376.79|2378.59|2377.09|2377.71|2376.21|0
1642119420000|2022-01-14 00:17:00|2378.31|2376.81|2378.51|2377.01|2378.61|2377.11|2378.06|2376.56|0
1642119430000|2022-01-14 00:17:10|2378.52|2377.02|2379.36|2377.86|2379.47|2377.97|2378.38|2376.88|0
1642119440000|2022-01-14 00:17:20|2379.4|2377.9|2379.77|2378.27|2379.98|2378.48|2379.36|2377.86|0
1642119450000|2022-01-14 00:17:30|2379.8|2378.3|2380.05|2378.55|2380.08|2378.58|2379.8|2378.3|0
1642119460000|2022-01-14 00:17:40|2380.08|2378.58|2380.19|2378.69|2380.2|2378.7|2379.75|2378.25|0
1642119470000|2022-01-14 00:17:50|2380.2|2378.7|2380.43|2378.93|2380.73|2379.23|2380.2|2378.7|0
1642119480000|2022-01-14 00:18:00|2380.44|2378.94|2380.67|2379.17|2381.1|2379.6|2380.1|2378.6|0
1642119490000|2022-01-14 00:18:10|2380.63|2379.13|2380.92|2379.42|2380.92|2379.42|2380.48|2378.98|0
1642119500000|2022-01-14 00:18:20|2381.02|2379.52|2381.28|2379.78|2381.58|2380.08|2380.88|2379.38|0
1642119510000|2022-01-14 00:18:30|2381.32|2379.82|2381.72|2380.22|2381.72|2380.22|2381.28|2379.78|0
1642119520000|2022-01-14 00:18:40|2381.68|2380.18|2381.94|2380.44|2381.94|2380.44|2381.6|2380.1|0
1642119530000|2022-01-14 00:18:50|2381.97|2380.47|2382.27|2380.77|2382.39|2380.89|2381.97|2380.47|0
1642119540000|2022-01-14 00:19:00|2382.31|2380.81|2381.81|2380.31|2382.41|2380.91|2381.81|2380.31|0
1642119550000|2022-01-14 00:19:10|2381.75|2380.25|2381.66|2380.16|2381.98|2380.48|2381.55|2380.05|0
1642119560000|2022-01-14 00:19:20|2381.57|2380.07|2380.81|2379.31|2381.57|2380.07|2380.81|2379.31|0
1642119570000|2022-01-14 00:19:30|2380.9|2379.4|2380.36|2378.86|2380.91|2379.41|2380.16|2378.66|0
1642119580000|2022-01-14 00:19:40|2380.28|2378.78|2380.5|2379|2380.73|2379.23|2380.27|2378.77|0
1642119590000|2022-01-14 00:19:50|2380.47|2378.97|2380.41|2378.91|2380.62|2379.12|2380.19|2378.69|0
1642119600000|2022-01-14 00:20:00|2380.48|2378.98|2380.24|2378.74|2380.62|2379.12|2380.14|2378.64|0
1642119610000|2022-01-14 00:20:10|2380.2|2378.7|2380.48|2378.98|2380.59|2379.09|2380.15|2378.65|0
1642119620000|2022-01-14 00:20:20|2380.51|2379.01|2380.7|2379.2|2380.7|2379.2|2380.48|2378.98|0
1642119630000|2022-01-14 00:20:30|2380.67|2379.17|2380.61|2379.11|2380.67|2379.17|2380.48|2378.98|0
1642119640000|2022-01-14 00:20:40|2380.62|2379.12|2380.7|2379.2|2380.83|2379.33|2380.62|2379.12|0
1642119650000|2022-01-14 00:20:50|2380.71|2379.21|2380.73|2379.23|2380.85|2379.35|2380.71|2379.21|0
1642119660000|2022-01-14 00:21:00|2380.69|2379.19|2380.84|2379.34|2380.85|2379.35|2380.62|2379.12|0
1642119670000|2022-01-14 00:21:10|2380.85|2379.35|2380.64|2379.14|2380.85|2379.35|2380.5|2379|0
1642119680000|2022-01-14 00:21:20|2380.62|2379.12|2380.25|2378.75|2380.62|2379.12|2380.19|2378.69|0
1642119690000|2022-01-14 00:21:30|2380.19|2378.69|2379.96|2378.46|2380.19|2378.69|2379.95|2378.45|0
1642119700000|2022-01-14 00:21:40|2379.95|2378.45|2380.27|2378.77|2380.27|2378.77|2379.95|2378.45|0
1642119710000|2022-01-14 00:21:50|2380.3|2378.8|2380.19|2378.69|2380.39|2378.89|2380.17|2378.67|0
1642119720000|2022-01-14 00:22:00|2380.17|2378.67|2380.19|2378.69|2380.19|2378.69|2380.17|2378.67|0
1642119730000|2022-01-14 00:22:10|2380.22|2378.72|2380.31|2378.81|2380.31|2378.81|2380.19|2378.69|0
1642119740000|2022-01-14 00:22:20|2380.29|2378.79|2380.2|2378.7|2380.31|2378.81|2380.2|2378.7|0
1642119750000|2022-01-14 00:22:30|2380.21|2378.71|2380.29|2378.79|2380.42|2378.92|2380.2|2378.7|0
1642119760000|2022-01-14 00:22:40|2380.26|2378.76|2380.06|2378.56|2380.26|2378.76|2380.06|2378.56|0
1642119770000|2022-01-14 00:22:50|2380.09|2378.59|2379.83|2378.33|2380.17|2378.67|2379.83|2378.33|0
1642119780000|2022-01-14 00:23:00|2379.87|2378.37|2379.75|2378.25|2379.97|2378.47|2379.75|2378.25|0
1642119790000|2022-01-14 00:23:10|2379.76|2378.26|2379.51|2378.01|2379.76|2378.26|2379.51|2378.01|0
1642119800000|2022-01-14 00:23:20|2379.5|2378|2378.84|2377.34|2379.5|2378|2378.84|2377.34|0
1642119810000|2022-01-14 00:23:30|2378.86|2377.36|2379.3|2377.8|2379.3|2377.8|2378.86|2377.36|0
1642119820000|2022-01-14 00:23:40|2379.29|2377.79|2379.4|2377.9|2379.52|2378.02|2379.29|2377.79|0
1642119830000|2022-01-14 00:23:50|2379.36|2377.86|2379.08|2377.58|2379.36|2377.86|2379.07|2377.57|0
1642119840000|2022-01-14 00:24:00|2379.11|2377.61|2379.08|2377.58|2379.3|2377.8|2379.08|2377.58|0
1642119850000|2022-01-14 00:24:10|2379.07|2377.57|2379.2|2377.7|2379.32|2377.82|2379.07|2377.57|0
1642119860000|2022-01-14 00:24:20|2379.11|2377.61|2379.19|2377.69|2379.33|2377.83|2379.09|2377.59|0
1642119870000|2022-01-14 00:24:30|2379.15|2377.65|2379.32|2377.82|2379.42|2377.92|2379.09|2377.59|0
1642119880000|2022-01-14 00:24:40|2379.35|2377.85|2379.36|2377.86|2379.45|2377.95|2379.33|2377.83|0
1642119890000|2022-01-14 00:24:50|2379.4|2377.9|2379.44|2377.94|2379.57|2378.07|2379.4|2377.9|0
1642119900000|2022-01-14 00:25:00|2379.45|2377.95|2379.6|2378.1|2379.6|2378.1|2379.35|2377.85|0
1642119910000|2022-01-14 00:25:10|2379.59|2378.09|2379.44|2377.94|2379.59|2378.09|2379.35|2377.85|0
1642119920000|2022-01-14 00:25:20|2379.4|2377.9|2379.33|2377.83|2379.44|2377.94|2379.33|2377.83|0
1642119930000|2022-01-14 00:25:30|2379.37|2377.87|2379.08|2377.58|2379.44|2377.94|2379.08|2377.58|0
1642119940000|2022-01-14 00:25:40|2379.07|2377.57|2379.08|2377.58|2379.08|2377.58|2378.86|2377.36|0
1642119950000|2022-01-14 00:25:50|2379.07|2377.57|2379.08|2377.58|2379.08|2377.58|2378.93|2377.43|0
1642119960000|2022-01-14 00:26:00|2379.11|2377.61|2379.07|2377.57|2379.17|2377.67|2378.92|2377.42|0
1642119970000|2022-01-14 00:26:10|2379.03|2377.53|2378.84|2377.34|2379.07|2377.57|2378.72|2377.22|0
1642119990000|2022-01-14 00:26:30|2378.81|2377.31|2378.62|2377.12|2378.81|2377.31|2378.62|2377.12|0
1642120000000|2022-01-14 00:26:40|2378.63|2377.13|2378.86|2377.36|2378.86|2377.36|2378.63|2377.13|0
1642120010000|2022-01-14 00:26:50|2378.82|2377.32|2378.9|2377.4|2378.9|2377.4|2378.74|2377.24|0
1642120020000|2022-01-14 00:27:00|2378.93|2377.43|2378.54|2377.04|2378.99|2377.49|2378.32|2376.82|0
1642120030000|2022-01-14 00:27:10|2378.58|2377.08|2378.3|2376.8|2378.68|2377.18|2378.21|2376.71|0
1642120040000|2022-01-14 00:27:20|2378.34|2376.84|2378.31|2376.81|2378.42|2376.92|2377.99|2376.49|0
1642120050000|2022-01-14 00:27:30|2378.32|2376.82|2378.29|2376.79|2378.42|2376.92|2378.21|2376.71|0
1642120060000|2022-01-14 00:27:40|2378.32|2376.82|2378.46|2376.96|2378.46|2376.96|2378.32|2376.82|0
1642120070000|2022-01-14 00:27:50|2378.52|2377.02|2378.22|2376.72|2378.64|2377.14|2378.2|2376.7|0
1642120080000|2022-01-14 00:28:00|2378.21|2376.71|2378.67|2377.17|2378.67|2377.17|2378.21|2376.71|0
1642120090000|2022-01-14 00:28:10|2378.69|2377.19|2378.76|2377.26|2379.12|2377.62|2378.69|2377.19|0
1642120100000|2022-01-14 00:28:20|2378.73|2377.23|2378.55|2377.05|2378.73|2377.23|2378.43|2376.93|0
1642120110000|2022-01-14 00:28:30|2378.52|2377.02|2378.55|2377.05|2378.55|2377.05|2378.45|2376.95|0
1642120120000|2022-01-14 00:28:40|2378.52|2377.02|2378.45|2376.95|2378.52|2377.02|2378.43|2376.93|0
1642120130000|2022-01-14 00:28:50|2378.46|2376.96|2378.47|2376.97|2378.47|2376.97|2378.45|2376.95|0
1642120140000|2022-01-14 00:29:00|2378.48|2376.98|2378.9|2377.4|2378.91|2377.41|2378.48|2376.98|0
1642120150000|2022-01-14 00:29:10|2378.88|2377.38|2378.9|2377.4|2379.12|2377.62|2378.88|2377.38|0
1642120160000|2022-01-14 00:29:20|2378.93|2377.43|2379.12|2377.62|2379.12|2377.62|2378.9|2377.4|0
1642120170000|2022-01-14 00:29:30|2379.11|2377.61|2378.98|2377.48|2379.12|2377.62|2378.98|2377.48|0
1642120180000|2022-01-14 00:29:40|2379.02|2377.52|2378.9|2377.4|2379.1|2377.6|2378.88|2377.38|0
1642120190000|2022-01-14 00:29:50|2378.93|2377.43|2379.09|2377.59|2379.11|2377.61|2378.87|2377.37|0
1642120200000|2022-01-14 00:30:00|2379.06|2377.56|2378.65|2377.15|2379.06|2377.56|2378.63|2377.13|0
1642120210000|2022-01-14 00:30:10|2378.58|2377.08|2378.43|2376.93|2378.58|2377.08|2378.41|2376.91|0
1642120220000|2022-01-14 00:30:20|2378.44|2376.94|2378.42|2376.92|2378.45|2376.95|2378.21|2376.71|0
1642120230000|2022-01-14 00:30:30|2378.41|2376.91|2378.42|2376.92|2378.42|2376.92|2378.41|2376.91|0
1642120240000|2022-01-14 00:30:40|2378.41|2376.91|2378.42|2376.92|2378.42|2376.92|2378.41|2376.91|0
1642120250000|2022-01-14 00:30:50|2378.43|2376.93|2378.91|2377.41|2378.91|2377.41|2378.43|2376.93|0
1642120260000|2022-01-14 00:31:00|2378.92|2377.42|2378.88|2377.38|2379.02|2377.52|2378.67|2377.17|0
1642120270000|2022-01-14 00:31:10|2378.87|2377.37|2378.42|2376.92|2378.87|2377.37|2378.41|2376.91|0
1642120280000|2022-01-14 00:31:20|2378.43|2376.93|2378.42|2376.92|2378.64|2377.14|2378.41|2376.91|0
1642120290000|2022-01-14 00:31:30|2378.53|2377.03|2378.53|2377.03|2378.53|2377.03|2378.42|2376.92|0
1642120300000|2022-01-14 00:31:40|2378.49|2376.99|2378.22|2376.72|2378.49|2376.99|2378.21|2376.71|0
1642120310000|2022-01-14 00:31:50|2378.21|2376.71|2378.23|2376.73|2378.24|2376.74|2378.09|2376.59|0
1642120320000|2022-01-14 00:32:00|2378.24|2376.74|2377.85|2376.35|2378.24|2376.74|2377.85|2376.35|0
1642120330000|2022-01-14 00:32:10|2377.84|2376.34|2377.75|2376.25|2377.84|2376.34|2377.75|2376.25|0
1642120340000|2022-01-14 00:32:20|2377.76|2376.26|2377.77|2376.27|2377.78|2376.28|2377.76|2376.26|0
1642120350000|2022-01-14 00:32:30|2377.76|2376.26|2377.78|2376.28|2377.78|2376.28|2377.75|2376.25|0
1642120360000|2022-01-14 00:32:40|2377.77|2376.27|2377.76|2376.26|2377.77|2376.27|2377.76|2376.26|0
1642120370000|2022-01-14 00:32:50|2377.78|2376.28|2377.65|2376.15|2377.79|2376.29|2377.65|2376.15|0
1642120380000|2022-01-14 00:33:00|2377.66|2376.16|2377.78|2376.28|2377.79|2376.29|2377.64|2376.14|0
1642120390000|2022-01-14 00:33:10|2377.79|2376.29|2378.22|2376.72|2378.22|2376.72|2377.78|2376.28|0
1642120400000|2022-01-14 00:33:20|2378.21|2376.71|2377.76|2376.26|2378.21|2376.71|2377.76|2376.26|0
1642120410000|2022-01-14 00:33:30|2377.8|2376.3|2377.87|2376.37|2377.99|2376.49|2377.77|2376.27|0
1642120420000|2022-01-14 00:33:40|2377.9|2376.4|2377.77|2376.27|2378|2376.5|2377.77|2376.27|0
1642120430000|2022-01-14 00:33:50|2377.78|2376.28|2377.76|2376.26|2377.85|2376.35|2377.64|2376.14|0
1642120440000|2022-01-14 00:34:00|2377.8|2376.3|2378.05|2376.55|2378.06|2376.56|2377.74|2376.24|0
1642120450000|2022-01-14 00:34:10|2378.08|2376.58|2378.17|2376.67|2378.17|2376.67|2378.08|2376.58|0
1642120460000|2022-01-14 00:34:20|2378.15|2376.65|2377.83|2376.33|2378.15|2376.65|2377.73|2376.23|0
1642120470000|2022-01-14 00:34:30|2377.82|2376.32|2377.82|2376.32|2377.96|2376.46|2377.72|2376.22|0
1642120480000|2022-01-14 00:34:40|2377.86|2376.36|2377.5|2376|2377.96|2376.46|2377.49|2375.99|0
1642120490000|2022-01-14 00:34:50|2377.51|2376.01|2377.72|2376.22|2377.75|2376.25|2377.51|2376.01|0
1642120500000|2022-01-14 00:35:00|2377.73|2376.23|2377.75|2376.25|2377.75|2376.25|2377.6|2376.1|0
1642120510000|2022-01-14 00:35:10|2377.76|2376.26|2378.23|2376.73|2378.23|2376.73|2377.76|2376.26|0
1642120520000|2022-01-14 00:35:20|2378.29|2376.79|2379.06|2377.56|2379.09|2377.59|2378.28|2376.78|0
1642120530000|2022-01-14 00:35:30|2378.96|2377.46|2378.62|2377.12|2379.08|2377.58|2378.48|2376.98|0
1642120540000|2022-01-14 00:35:40|2378.63|2377.13|2378.63|2377.13|2378.84|2377.34|2378.62|2377.12|0
1642120550000|2022-01-14 00:35:50|2378.64|2377.14|2378.63|2377.13|2378.65|2377.15|2378.63|2377.13|0
1642120560000|2022-01-14 00:36:00|2378.62|2377.12|2378.67|2377.17|2378.67|2377.17|2378.62|2377.12|0
1642120570000|2022-01-14 00:36:10|2378.7|2377.2|2379.03|2377.53|2379.15|2377.65|2378.7|2377.2|0
1642120580000|2022-01-14 00:36:20|2379.07|2377.57|2379.41|2377.91|2379.41|2377.91|2379.07|2377.57|0
1642120590000|2022-01-14 00:36:30|2379.44|2377.94|2379.62|2378.12|2379.63|2378.13|2379.44|2377.94|0
1642120600000|2022-01-14 00:36:40|2379.6|2378.1|2379.85|2378.35|2379.85|2378.35|2379.41|2377.91|0
1642120610000|2022-01-14 00:36:50|2379.89|2378.39|2379.97|2378.47|2380.11|2378.61|2379.85|2378.35|0
1642120620000|2022-01-14 00:37:00|2380.01|2378.51|2379.88|2378.38|2380.33|2378.83|2379.88|2378.38|0
1642120630000|2022-01-14 00:37:10|2379.87|2378.37|2379.97|2378.47|2380.11|2378.61|2379.87|2378.37|0
1642120640000|2022-01-14 00:37:20|2380.01|2378.51|2379.52|2378.02|2380.1|2378.6|2379.51|2378.01|0
1642120650000|2022-01-14 00:37:30|2379.56|2378.06|2379.41|2377.91|2379.64|2378.14|2379.41|2377.91|0
1642120660000|2022-01-14 00:37:40|2379.39|2377.89|2379.26|2377.76|2379.39|2377.89|2379.26|2377.76|0
1642120670000|2022-01-14 00:37:50|2379.22|2377.72|2379.14|2377.64|2379.26|2377.76|2379.14|2377.64|0
1642120680000|2022-01-14 00:38:00|2379.15|2377.65|2379.35|2377.85|2379.45|2377.95|2379.15|2377.65|0
1642120690000|2022-01-14 00:38:10|2379.31|2377.81|2379.36|2377.86|2379.36|2377.86|2379.23|2377.73|0
1642120700000|2022-01-14 00:38:20|2379.4|2377.9|2379.35|2377.85|2379.47|2377.97|2379.35|2377.85|0
1642120710000|2022-01-14 00:38:30|2379.36|2377.86|2379.35|2377.85|2379.36|2377.86|2379.21|2377.71|0
1642120720000|2022-01-14 00:38:40|2379.31|2377.81|2379.21|2377.71|2379.35|2377.85|2379.12|2377.62|0
1642120730000|2022-01-14 00:38:50|2379.25|2377.75|2379.35|2377.85|2379.35|2377.85|2379.21|2377.71|0
1642120740000|2022-01-14 00:39:00|2379.31|2377.81|2379.24|2377.74|2379.36|2377.86|2379.21|2377.71|0
1642120750000|2022-01-14 00:39:10|2379.28|2377.78|2379.23|2377.73|2379.36|2377.86|2379.14|2377.64|0
1642120760000|2022-01-14 00:39:20|2379.14|2377.64|2379.12|2377.62|2379.14|2377.64|2379.11|2377.61|0
1642120770000|2022-01-14 00:39:30|2379.11|2377.61|2378.54|2377.04|2379.12|2377.62|2378.44|2376.94|0
1642120780000|2022-01-14 00:39:40|2378.55|2377.05|2378.68|2377.18|2378.68|2377.18|2378.54|2377.04|0
1642120790000|2022-01-14 00:39:50|2378.67|2377.17|2378.55|2377.05|2378.67|2377.17|2378.55|2377.05|0
1642120800000|2022-01-14 00:40:00|2378.52|2377.02|2378.55|2377.05|2378.67|2377.17|2378.45|2376.95|0
1642120810000|2022-01-14 00:40:10|2378.59|2377.09|2377.97|2376.47|2378.67|2377.17|2377.97|2376.47|0
1642120820000|2022-01-14 00:40:20|2377.94|2376.44|2377.75|2376.25|2377.97|2376.47|2377.75|2376.25|0
1642120830000|2022-01-14 00:40:30|2377.73|2376.23|2377.96|2376.46|2377.96|2376.46|2377.72|2376.22|0
1642120840000|2022-01-14 00:40:40|2377.97|2376.47|2378.2|2376.7|2378.31|2376.81|2377.97|2376.47|0
1642120850000|2022-01-14 00:40:50|2378.08|2376.58|2378.2|2376.7|2378.2|2376.7|2377.97|2376.47|0
1642120860000|2022-01-14 00:41:00|2378.13|2376.63|2377.99|2376.49|2378.22|2376.72|2377.87|2376.37|0
1642120870000|2022-01-14 00:41:10|2377.95|2376.45|2377.78|2376.28|2378|2376.5|2377.66|2376.16|0
1642120880000|2022-01-14 00:41:20|2377.87|2376.37|2378|2376.5|2378|2376.5|2377.57|2376.07|0
1642120900000|2022-01-14 00:41:40|2377.99|2376.49|2378|2376.5|2378.01|2376.51|2377.78|2376.28|0
1642120910000|2022-01-14 00:41:50|2378.01|2376.51|2378.23|2376.73|2378.23|2376.73|2378.01|2376.51|0
1642120920000|2022-01-14 00:42:00|2378.24|2376.74|2378.01|2376.51|2378.24|2376.74|2378.01|2376.51|0
1642120930000|2022-01-14 00:42:10|2378|2376.5|2378.02|2376.52|2378.02|2376.52|2378|2376.5|0
1642120940000|2022-01-14 00:42:20|2378.01|2376.51|2378.24|2376.74|2378.24|2376.74|2378.01|2376.51|0
1642120950000|2022-01-14 00:42:30|2378.25|2376.75|2378.7|2377.2|2378.72|2377.22|2378.25|2376.75|0
1642120960000|2022-01-14 00:42:40|2378.71|2377.21|2378.71|2377.21|2378.72|2377.22|2378.7|2377.2|0
1642120970000|2022-01-14 00:42:50|2378.7|2377.2|2378.73|2377.23|2378.73|2377.23|2378.48|2376.98|0
1642120980000|2022-01-14 00:43:00|2378.77|2377.27|2378.96|2377.46|2378.96|2377.46|2378.72|2377.22|0
1642120990000|2022-01-14 00:43:10|2378.94|2377.44|2379.18|2377.68|2379.18|2377.68|2378.94|2377.44|0
1642121000000|2022-01-14 00:43:20|2379.19|2377.69|2379.18|2377.68|2379.19|2377.69|2379.18|2377.68|0
1642121010000|2022-01-14 00:43:30|2379.19|2377.69|2379.19|2377.69|2379.19|2377.69|2379.19|2377.69|0
1642121020000|2022-01-14 00:43:40|2379.18|2377.68|2379.17|2377.67|2379.19|2377.69|2379.06|2377.56|0
1642121030000|2022-01-14 00:43:50|2379.19|2377.69|2379.62|2378.12|2379.63|2378.13|2379.19|2377.69|0
1642121040000|2022-01-14 00:44:00|2379.63|2378.13|2379.62|2378.12|2379.63|2378.13|2379.62|2378.12|0
1642121050000|2022-01-14 00:44:10|2379.69|2378.19|2379.62|2378.12|2379.84|2378.34|2379.62|2378.12|0
1642121060000|2022-01-14 00:44:20|2379.6|2378.1|2379.39|2377.89|2379.6|2378.1|2379.38|2377.88|0
1642121070000|2022-01-14 00:44:30|2379.41|2377.91|2379.75|2378.25|2379.88|2378.38|2379.41|2377.91|0
1642121080000|2022-01-14 00:44:40|2379.74|2378.24|2379.64|2378.14|2379.88|2378.38|2379.63|2378.13|0
1642121090000|2022-01-14 00:44:50|2379.6|2378.1|2379.41|2377.91|2379.6|2378.1|2379.29|2377.79|0
1642121100000|2022-01-14 00:45:00|2379.42|2377.92|2379.64|2378.14|2379.65|2378.15|2379.42|2377.92|0
1642121110000|2022-01-14 00:45:10|2379.63|2378.13|2379.41|2377.91|2379.63|2378.13|2379.28|2377.78|0
1642121120000|2022-01-14 00:45:20|2379.4|2377.9|2379.19|2377.69|2379.4|2377.9|2379.05|2377.55|0
1642121130000|2022-01-14 00:45:30|2379.18|2377.68|2378.82|2377.32|2379.18|2377.68|2378.82|2377.32|0
1642121140000|2022-01-14 00:45:40|2378.86|2377.36|2378.96|2377.46|2378.96|2377.46|2378.86|2377.36|0
1642121150000|2022-01-14 00:45:50|2378.92|2377.42|2378.96|2377.46|2378.96|2377.46|2378.82|2377.32|0
1642121160000|2022-01-14 00:46:00|2378.92|2377.42|2378.93|2377.43|2378.96|2377.46|2378.83|2377.33|0
1642121180000|2022-01-14 00:46:20|2378.89|2377.39|2378.94|2377.44|2378.94|2377.44|2378.81|2377.31|0
1642121190000|2022-01-14 00:46:30|2378.93|2377.43|2378.94|2377.44|2378.94|2377.44|2378.93|2377.43|0
1642121200000|2022-01-14 00:46:40|2378.93|2377.43|2378.69|2377.19|2378.94|2377.44|2378.69|2377.19|0
1642121210000|2022-01-14 00:46:50|2378.65|2377.15|2378.32|2376.82|2378.69|2377.19|2378.32|2376.82|0
1642121220000|2022-01-14 00:47:00|2378.35|2376.85|2378.46|2376.96|2378.46|2376.96|2378.32|2376.82|0
1642121230000|2022-01-14 00:47:10|2378.43|2376.93|2378.45|2376.95|2378.46|2376.96|2378.33|2376.83|0
1642121240000|2022-01-14 00:47:20|2378.46|2376.96|2378.46|2376.96|2378.46|2376.96|2378.46|2376.96|0
1642121250000|2022-01-14 00:47:30|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|2378.45|2376.95|0
1642121260000|2022-01-14 00:47:40|2378.46|2376.96|2378.45|2376.95|2378.46|2376.96|2378.45|2376.95|0
1642121270000|2022-01-14 00:47:50|2378.43|2376.93|2378.21|2376.71|2378.45|2376.95|2378.09|2376.59|0
1642121280000|2022-01-14 00:48:00|2378.28|2376.78|2378.43|2376.93|2378.43|2376.93|2378.21|2376.71|0
1642121290000|2022-01-14 00:48:10|2378.4|2376.9|2377.98|2376.48|2378.43|2376.93|2377.97|2376.47|0
1642121300000|2022-01-14 00:48:20|2377.97|2376.47|2377.63|2376.13|2377.97|2376.47|2377.54|2376.04|0
1642121310000|2022-01-14 00:48:30|2377.66|2376.16|2377.64|2376.14|2377.76|2376.26|2377.52|2376.02|0
1642121320000|2022-01-14 00:48:40|2377.61|2376.11|2377.42|2375.92|2377.64|2376.14|2377.18|2375.68|0
1642121330000|2022-01-14 00:48:50|2377.45|2375.95|2377.4|2375.9|2377.54|2376.04|2377.31|2375.81|0
1642121340000|2022-01-14 00:49:00|2377.37|2375.87|2377.18|2375.68|2377.37|2375.87|2377.16|2375.66|0
1642121350000|2022-01-14 00:49:10|2377.16|2375.66|2377.06|2375.56|2377.16|2375.66|2376.92|2375.42|0
1642121360000|2022-01-14 00:49:20|2377.04|2375.54|2376.81|2375.31|2377.04|2375.54|2376.81|2375.31|0
1642121370000|2022-01-14 00:49:30|2376.82|2375.32|2376.81|2375.31|2376.82|2375.32|2376.81|2375.31|0
1642121380000|2022-01-14 00:49:40|2376.79|2375.29|2376.81|2375.31|2376.81|2375.31|2376.46|2374.96|0
1642121390000|2022-01-14 00:49:50|2376.77|2375.27|2376.69|2375.19|2376.82|2375.32|2376.69|2375.19|0
1642121400000|2022-01-14 00:50:00|2376.65|2375.15|2376.43|2374.93|2376.69|2375.19|2376.34|2374.84|0
1642121410000|2022-01-14 00:50:10|2376.57|2375.07|2376.69|2375.19|2376.82|2375.32|2376.57|2375.07|0
1642121420000|2022-01-14 00:50:20|2376.73|2375.23|2376.67|2375.17|2376.82|2375.32|2376.67|2375.17|0
1642121430000|2022-01-14 00:50:30|2376.66|2375.16|2376.59|2375.09|2376.67|2375.17|2376.58|2375.08|0
1642121440000|2022-01-14 00:50:40|2376.61|2375.11|2377.04|2375.54|2377.04|2375.54|2376.61|2375.11|0
1642121450000|2022-01-14 00:50:50|2377.03|2375.53|2377.04|2375.54|2377.04|2375.54|2376.91|2375.41|0
1642121460000|2022-01-14 00:51:00|2377.03|2375.53|2377.07|2375.57|2377.15|2375.65|2376.82|2375.32|0
1642121470000|2022-01-14 00:51:10|2377.06|2375.56|2377.15|2375.65|2377.28|2375.78|2377.06|2375.56|0
1642121480000|2022-01-14 00:51:20|2377.16|2375.66|2377.3|2375.8|2377.4|2375.9|2377.16|2375.66|0
1642121490000|2022-01-14 00:51:30|2377.28|2375.78|2377.6|2376.1|2377.6|2376.1|2377.28|2375.78|0
1642121500000|2022-01-14 00:51:40|2377.63|2376.13|2377.84|2376.34|2377.84|2376.34|2377.63|2376.13|0
1642121510000|2022-01-14 00:51:50|2377.87|2376.37|2377.84|2376.34|2377.96|2376.46|2377.83|2376.33|0
1642121520000|2022-01-14 00:52:00|2377.82|2376.32|2377.94|2376.44|2377.94|2376.44|2377.69|2376.19|0
1642121530000|2022-01-14 00:52:10|2377.98|2376.48|2378.15|2376.65|2378.25|2376.75|2377.93|2376.43|0
1642121540000|2022-01-14 00:52:20|2378.14|2376.64|2378.27|2376.77|2378.27|2376.77|2378.02|2376.52|0
1642121550000|2022-01-14 00:52:30|2378.31|2376.81|2378.6|2377.1|2378.72|2377.22|2378.31|2376.81|0
1642121560000|2022-01-14 00:52:40|2378.59|2377.09|2378.24|2376.74|2378.6|2377.1|2378.24|2376.74|0
1642121570000|2022-01-14 00:52:50|2378.28|2376.78|2378.62|2377.12|2378.62|2377.12|2378.28|2376.78|0
1642121580000|2022-01-14 00:53:00|2378.65|2377.15|2378.71|2377.21|2378.71|2377.21|2378.6|2377.1|0
1642121590000|2022-01-14 00:53:10|2378.67|2377.17|2378.61|2377.11|2378.71|2377.21|2378.6|2377.1|0
1642121600000|2022-01-14 00:53:20|2378.6|2377.1|2378.84|2377.34|2378.84|2377.34|2378.6|2377.1|0
1642121610000|2022-01-14 00:53:30|2378.91|2377.41|2379.08|2377.58|2379.29|2377.79|2378.91|2377.41|0
1642121620000|2022-01-14 00:53:40|2379.07|2377.57|2379.29|2377.79|2379.3|2377.8|2379.07|2377.57|0
1642121630000|2022-01-14 00:53:50|2379.3|2377.8|2379.32|2377.82|2379.32|2377.82|2379.29|2377.79|0
1642121640000|2022-01-14 00:54:00|2379.31|2377.81|2379.4|2377.9|2379.63|2378.13|2379.31|2377.81|0
1642121650000|2022-01-14 00:54:10|2379.39|2377.89|2379.4|2377.9|2379.53|2378.03|2379.29|2377.79|0
1642121660000|2022-01-14 00:54:20|2379.36|2377.86|2379.38|2377.88|2379.52|2378.02|2379.3|2377.8|0
1642121670000|2022-01-14 00:54:30|2379.4|2377.9|2379.4|2377.9|2379.4|2377.9|2379.3|2377.8|0
1642121680000|2022-01-14 00:54:40|2379.36|2377.86|2379.4|2377.9|2379.52|2378.02|2379.29|2377.79|0
1642121690000|2022-01-14 00:54:50|2379.3|2377.8|2379.53|2378.03|2379.53|2378.03|2379.3|2377.8|0
1642121700000|2022-01-14 00:55:00|2379.52|2378.02|2379.51|2378.01|2379.77|2378.27|2379.51|2378.01|0
1642121710000|2022-01-14 00:55:10|2379.55|2378.05|2379.95|2378.45|2379.95|2378.45|2379.5|2378|0
1642121720000|2022-01-14 00:55:20|2379.88|2378.38|2379.73|2378.23|2379.96|2378.46|2379.73|2378.23|0
1642121730000|2022-01-14 00:55:30|2379.71|2378.21|2379.75|2378.25|2379.76|2378.26|2379.5|2378|0
1642121740000|2022-01-14 00:55:40|2379.77|2378.27|2379.75|2378.25|2379.99|2378.49|2379.74|2378.24|0
1642121750000|2022-01-14 00:55:50|2379.76|2378.26|2379.32|2377.82|2379.77|2378.27|2379.32|2377.82|0
1642121760000|2022-01-14 00:56:00|2379.3|2377.8|2379.57|2378.07|2379.57|2378.07|2379.3|2377.8|0
1642121770000|2022-01-14 00:56:10|2379.54|2378.04|2379.44|2377.94|2379.54|2378.04|2379.33|2377.83|0
1642121780000|2022-01-14 00:56:20|2379.4|2377.9|2379.36|2377.86|2379.45|2377.95|2379.21|2377.71|0
1642121790000|2022-01-14 00:56:30|2379.38|2377.88|2379.35|2377.85|2379.47|2377.97|2379.23|2377.73|0
1642121800000|2022-01-14 00:56:40|2379.39|2377.89|2379.44|2377.94|2379.57|2378.07|2379.23|2377.73|0
1642121810000|2022-01-14 00:56:50|2379.45|2377.95|2379.35|2377.85|2379.59|2378.09|2379.23|2377.73|0
1642121820000|2022-01-14 00:57:00|2379.31|2377.81|2379.33|2377.83|2379.44|2377.94|2379.2|2377.7|0
1642121830000|2022-01-14 00:57:10|2379.34|2377.84|2379.34|2377.84|2379.45|2377.95|2379.33|2377.83|0
1642121840000|2022-01-14 00:57:20|2379.35|2377.85|2379.47|2377.97|2379.59|2378.09|2379.35|2377.85|0
1642121850000|2022-01-14 00:57:30|2379.5|2378|2379.45|2377.95|2379.59|2378.09|2379.35|2377.85|0
1642121860000|2022-01-14 00:57:40|2379.46|2377.96|2379.44|2377.94|2379.46|2377.96|2379.21|2377.71|0
1642121870000|2022-01-14 00:57:50|2379.42|2377.92|2379.42|2377.92|2379.42|2377.92|2379.21|2377.71|0
1642121880000|2022-01-14 00:58:00|2379.41|2377.91|2379.41|2377.91|2379.42|2377.92|2379.32|2377.82|0
1642121890000|2022-01-14 00:58:10|2379.4|2377.9|2379.41|2377.91|2379.41|2377.91|2379.4|2377.9|0
1642121900000|2022-01-14 00:58:20|2379.4|2377.9|2379.41|2377.91|2379.41|2377.91|2379.4|2377.9|0
1642121910000|2022-01-14 00:58:30|2379.44|2377.94|2379.78|2378.28|2379.78|2378.28|2379.44|2377.94|0
1642121920000|2022-01-14 00:58:40|2379.8|2378.3|2379.86|2378.36|2380.01|2378.51|2379.8|2378.3|0
1642121930000|2022-01-14 00:58:50|2379.84|2378.34|2379.62|2378.12|2379.96|2378.46|2379.62|2378.12|0
1642121940000|2022-01-14 00:59:00|2379.63|2378.13|2379.78|2378.28|2379.78|2378.28|2379.63|2378.13|0
1642121950000|2022-01-14 00:59:10|2379.75|2378.25|2379.78|2378.28|2379.78|2378.28|2379.66|2378.16|0
1642121960000|2022-01-14 00:59:20|2379.77|2378.27|2379.63|2378.13|2379.77|2378.27|2379.63|2378.13|0
1642121970000|2022-01-14 00:59:30|2379.62|2378.12|2379.76|2378.26|2379.77|2378.27|2379.62|2378.12|0
1642121980000|2022-01-14 00:59:40|2379.77|2378.27|2379.78|2378.28|2379.78|2378.28|2379.65|2378.15|0
1642121990000|2022-01-14 00:59:50|2379.8|2378.3|2379.77|2378.27|2379.8|2378.3|2379.77|2378.27|0
1642122000000|2022-01-14 01:00:00|2379.78|2378.28|2380.13|2378.63|2380.26|2378.76|2379.78|2378.28|0
1642122010000|2022-01-14 01:00:10|2380.16|2378.66|2380.04|2378.54|2380.26|2378.76|2380.04|2378.54|0
1642122020000|2022-01-14 01:00:20|2380.02|2378.52|2379.66|2378.16|2380.03|2378.53|2379.66|2378.16|0
1642122030000|2022-01-14 01:00:30|2379.78|2378.28|2379.8|2378.3|2379.8|2378.3|2379.66|2378.16|0
1642122040000|2022-01-14 01:00:40|2379.78|2378.28|2379.56|2378.06|2379.78|2378.28|2379.56|2378.06|0
1642122050000|2022-01-14 01:00:50|2379.57|2378.07|2379.23|2377.73|2379.57|2378.07|2379.23|2377.73|0
1642122060000|2022-01-14 01:01:00|2379.21|2377.71|2379.33|2377.83|2379.44|2377.94|2379.2|2377.7|0
1642122070000|2022-01-14 01:01:10|2379.34|2377.84|2379.09|2377.59|2379.34|2377.84|2379.09|2377.59|0
1642122080000|2022-01-14 01:01:20|2379.08|2377.58|2378.87|2377.37|2379.08|2377.58|2378.74|2377.24|0
1642122090000|2022-01-14 01:01:30|2378.88|2377.38|2378.9|2377.4|2378.9|2377.4|2378.87|2377.37|0
1642122100000|2022-01-14 01:01:40|2378.89|2377.39|2378.67|2377.17|2379.12|2377.62|2378.67|2377.17|0
1642122110000|2022-01-14 01:01:50|2378.66|2377.16|2378.66|2377.16|2378.66|2377.16|2378.54|2377.04|0
1642122120000|2022-01-14 01:02:00|2378.67|2377.17|2378.48|2376.98|2378.69|2377.19|2378.48|2376.98|0
1642122130000|2022-01-14 01:02:10|2378.49|2376.99|2378.48|2376.98|2378.58|2377.08|2378.46|2376.96|0
1642122140000|2022-01-14 01:02:20|2378.46|2376.96|2378.48|2376.98|2378.49|2376.99|2378.26|2376.76|0
1642122150000|2022-01-14 01:02:30|2378.47|2376.97|2378.25|2376.75|2378.47|2376.97|2378.25|2376.75|0
1642122160000|2022-01-14 01:02:40|2378.24|2376.74|2378.24|2376.74|2378.24|2376.74|2378.24|2376.74|0
1642122170000|2022-01-14 01:02:50|2378.25|2376.75|2378.71|2377.21|2378.93|2377.43|2378.25|2376.75|0
1642122180000|2022-01-14 01:03:00|2378.7|2377.2|2378.69|2377.19|2378.79|2377.29|2378.68|2377.18|0
1642122190000|2022-01-14 01:03:10|2378.68|2377.18|2378.88|2377.38|2378.88|2377.38|2378.67|2377.17|0
1642122200000|2022-01-14 01:03:20|2378.92|2377.42|2379.14|2377.64|2379.23|2377.73|2378.92|2377.42|0
1642122210000|2022-01-14 01:03:30|2379.17|2377.67|2378.76|2377.26|2379.35|2377.85|2378.66|2377.16|0
1642122220000|2022-01-14 01:03:40|2378.8|2377.3|2378.78|2377.28|2378.88|2377.38|2378.67|2377.17|0
1642122230000|2022-01-14 01:03:50|2378.9|2377.4|2378.9|2377.4|2379|2377.5|2378.78|2377.28|0
1642122240000|2022-01-14 01:04:00|2378.93|2377.43|2379.24|2377.74|2379.24|2377.74|2378.88|2377.38|0
1642122250000|2022-01-14 01:04:10|2379.28|2377.78|2379.47|2377.97|2379.47|2377.97|2379.28|2377.78|0
1642122260000|2022-01-14 01:04:20|2379.5|2378|2379.83|2378.33|2379.93|2378.43|2379.5|2378|0
1642122270000|2022-01-14 01:04:30|2379.84|2378.34|2380.2|2378.7|2380.2|2378.7|2379.64|2378.14|0
1642122280000|2022-01-14 01:04:40|2380.23|2378.73|2380.56|2379.06|2380.9|2379.4|2380.23|2378.73|0
1642122290000|2022-01-14 01:04:50|2380.52|2379.02|2380.3|2378.8|2380.56|2379.06|2380.3|2378.8|0
1642122300000|2022-01-14 01:05:00|2380.31|2378.81|2380.39|2378.89|2380.53|2379.03|2380.3|2378.8|0
1642122310000|2022-01-14 01:05:10|2380.33|2378.83|2380.11|2378.61|2380.33|2378.83|2380.08|2378.58|0
1642122320000|2022-01-14 01:05:20|2380.09|2378.59|2379.7|2378.2|2380.09|2378.59|2379.38|2377.88|0
1642122330000|2022-01-14 01:05:30|2379.71|2378.21|2379.68|2378.18|2379.71|2378.21|2379.45|2377.95|0
1642122340000|2022-01-14 01:05:40|2379.69|2378.19|2379.6|2378.1|2379.83|2378.33|2379.6|2378.1|0
1642122350000|2022-01-14 01:05:50|2379.59|2378.09|2379.59|2378.09|2379.59|2378.09|2379.59|2378.09|0
1642122360000|2022-01-14 01:06:00|2379.6|2378.1|2379.95|2378.45|2380.06|2378.56|2379.6|2378.1|0
1642122370000|2022-01-14 01:06:10|2379.98|2378.48|2380.08|2378.58|2380.18|2378.68|2379.98|2378.48|0
1642122380000|2022-01-14 01:06:20|2380.06|2378.56|2379.85|2378.35|2380.06|2378.56|2379.71|2378.21|0
1642122390000|2022-01-14 01:06:30|2379.82|2378.32|2379.83|2378.33|2379.85|2378.35|2379.73|2378.23|0
1642122400000|2022-01-14 01:06:40|2379.79|2378.29|2379.84|2378.34|2379.84|2378.34|2379.71|2378.21|0
1642122410000|2022-01-14 01:06:50|2379.81|2378.31|2379.71|2378.21|2379.81|2378.31|2379.48|2377.98|0
1642122420000|2022-01-14 01:07:00|2379.69|2378.19|2379.7|2378.2|2379.92|2378.42|2379.69|2378.19|0
1642122430000|2022-01-14 01:07:10|2379.73|2378.23|2379.81|2378.31|2379.83|2378.33|2379.73|2378.23|0
1642122440000|2022-01-14 01:07:20|2379.83|2378.33|2379.84|2378.34|2380.05|2378.55|2379.72|2378.22|0
1642122450000|2022-01-14 01:07:30|2379.81|2378.31|2379.63|2378.13|2379.81|2378.31|2379.63|2378.13|0
1642122460000|2022-01-14 01:07:40|2379.62|2378.12|2379.63|2378.13|2379.63|2378.13|2379.62|2378.12|0
1642122470000|2022-01-14 01:07:50|2379.59|2378.09|2379.51|2378.01|2379.63|2378.13|2379.51|2378.01|0
1642122480000|2022-01-14 01:08:00|2379.55|2378.05|2379.51|2378.01|2379.63|2378.13|2379.5|2378|0
1642122490000|2022-01-14 01:08:10|2379.55|2378.05|2379.64|2378.14|2379.66|2378.16|2379.55|2378.05|0
1642122500000|2022-01-14 01:08:20|2379.63|2378.13|2379.65|2378.15|2379.65|2378.15|2379.63|2378.13|0
1642122510000|2022-01-14 01:08:30|2379.64|2378.14|2379.64|2378.14|2379.65|2378.15|2379.64|2378.14|0
1642122520000|2022-01-14 01:08:40|2379.65|2378.15|2379.73|2378.23|2379.87|2378.37|2379.63|2378.13|0
1642122530000|2022-01-14 01:08:50|2379.74|2378.24|2379.73|2378.23|2379.74|2378.24|2379.64|2378.14|0
1642122540000|2022-01-14 01:09:00|2379.74|2378.24|2379.59|2378.09|2379.74|2378.24|2379.51|2378.01|0
1642122550000|2022-01-14 01:09:10|2379.51|2378.01|2379.51|2378.01|2379.64|2378.14|2379.41|2377.91|0
1642122560000|2022-01-14 01:09:20|2379.55|2378.05|2379.63|2378.13|2379.63|2378.13|2379.5|2378|0
1642122570000|2022-01-14 01:09:30|2379.59|2378.09|2379.63|2378.13|2379.64|2378.14|2379.5|2378|0
1642122580000|2022-01-14 01:09:40|2379.64|2378.14|2379.74|2378.24|2379.87|2378.37|2379.64|2378.14|0
1642122590000|2022-01-14 01:09:50|2379.77|2378.27|2380.18|2378.68|2380.18|2378.68|2379.77|2378.27|0
1642122600000|2022-01-14 01:10:00|2380.22|2378.72|2380.56|2379.06|2380.65|2379.15|2380.22|2378.72|0
1642122610000|2022-01-14 01:10:10|2380.54|2379.04|2380.3|2378.8|2380.54|2379.04|2380.3|2378.8|0
1642122620000|2022-01-14 01:10:20|2380.27|2378.77|2380.41|2378.91|2380.53|2379.03|2380.18|2378.68|0
1642122630000|2022-01-14 01:10:30|2380.37|2378.87|2380.17|2378.67|2380.37|2378.87|2380.17|2378.67|0
1642122640000|2022-01-14 01:10:40|2380.18|2378.68|2380.18|2378.68|2380.31|2378.81|2380.17|2378.67|0
1642122650000|2022-01-14 01:10:50|2380.17|2378.67|2380.07|2378.57|2380.17|2378.67|2380.06|2378.56|0
1642122660000|2022-01-14 01:11:00|2380.08|2378.58|2380.04|2378.54|2380.08|2378.58|2380.04|2378.54|0
1642122670000|2022-01-14 01:11:10|2379.95|2378.45|2379.74|2378.24|2379.95|2378.45|2379.72|2378.22|0
1642122680000|2022-01-14 01:11:20|2379.73|2378.23|2379.26|2377.76|2379.74|2378.24|2379.14|2377.64|0
1642122690000|2022-01-14 01:11:30|2379.25|2377.75|2379.03|2377.53|2379.26|2377.76|2378.93|2377.43|0
1642122700000|2022-01-14 01:11:40|2379.07|2377.57|2378.92|2377.42|2379.15|2377.65|2378.91|2377.41|0
1642122710000|2022-01-14 01:11:50|2378.93|2377.43|2379.16|2377.66|2379.16|2377.66|2378.93|2377.43|0
1642122720000|2022-01-14 01:12:00|2379.17|2377.67|2379.15|2377.65|2379.17|2377.67|2379.15|2377.65|0
1642122730000|2022-01-14 01:12:10|2379.14|2377.64|2379.02|2377.52|2379.14|2377.64|2378.93|2377.43|0
1642122740000|2022-01-14 01:12:20|2379.03|2377.53|2379.14|2377.64|2379.16|2377.66|2379.02|2377.52|0
1642122750000|2022-01-14 01:12:30|2379.11|2377.61|2379.17|2377.67|2379.17|2377.67|2379.02|2377.52|0
1642122760000|2022-01-14 01:12:40|2379.13|2377.63|2379.04|2377.54|2379.17|2377.67|2379.03|2377.53|0
1642122770000|2022-01-14 01:12:50|2379.03|2377.53|2379.03|2377.53|2379.05|2377.55|2379.03|2377.53|0
1642122780000|2022-01-14 01:13:00|2379.05|2377.55|2379.09|2377.59|2379.18|2377.68|2379.03|2377.53|0
1642122790000|2022-01-14 01:13:10|2379.18|2377.68|2379.15|2377.65|2379.18|2377.68|2379.03|2377.53|0
1642122800000|2022-01-14 01:13:20|2379.03|2377.53|2379.02|2377.52|2379.15|2377.65|2379.02|2377.52|0
1642122810000|2022-01-14 01:13:30|2379.01|2377.51|2378.99|2377.49|2379.01|2377.51|2378.99|2377.49|0
1642122820000|2022-01-14 01:13:40|2379|2377.5|2378.91|2377.41|2379.14|2377.64|2378.91|2377.41|0
1642122830000|2022-01-14 01:13:50|2378.92|2377.42|2378.92|2377.42|2378.93|2377.43|2378.91|2377.41|0
1642122840000|2022-01-14 01:14:00|2378.91|2377.41|2378.71|2377.21|2378.91|2377.41|2378.7|2377.2|0
1642122850000|2022-01-14 01:14:10|2378.72|2377.22|2378.71|2377.21|2378.72|2377.22|2378.69|2377.19|0
1642122860000|2022-01-14 01:14:20|2378.7|2377.2|2378.93|2377.43|2378.94|2377.44|2378.7|2377.2|0
1642122870000|2022-01-14 01:14:30|2378.91|2377.41|2378.93|2377.43|2378.93|2377.43|2378.91|2377.41|0
1642122890000|2022-01-14 01:14:50|2378.92|2377.42|2378.93|2377.43|2378.93|2377.43|2378.92|2377.42|0
1642122900000|2022-01-14 01:15:00|2378.94|2377.44|2378.93|2377.43|2379.15|2377.65|2378.9|2377.4|0
1642122910000|2022-01-14 01:15:10|2378.92|2377.42|2379.02|2377.52|2379.38|2377.88|2378.92|2377.42|0
1642122920000|2022-01-14 01:15:20|2378.98|2377.48|2378.51|2377.01|2379.14|2377.64|2378.43|2376.93|0
1642122930000|2022-01-14 01:15:30|2378.48|2376.98|2378.18|2376.68|2378.48|2376.98|2378.06|2376.56|0
1642122940000|2022-01-14 01:15:40|2378.17|2376.67|2377.87|2376.37|2378.17|2376.67|2377.72|2376.22|0
1642122950000|2022-01-14 01:15:50|2377.9|2376.4|2377.87|2376.37|2378.1|2376.6|2377.87|2376.37|0
1642122960000|2022-01-14 01:16:00|2377.88|2376.38|2377.78|2376.28|2378|2376.5|2377.66|2376.16|0
1642122970000|2022-01-14 01:16:10|2377.76|2376.26|2377.78|2376.28|2377.78|2376.28|2377.54|2376.04|0
1642122980000|2022-01-14 01:16:20|2377.79|2376.29|2378.01|2376.51|2378.11|2376.61|2377.79|2376.29|0
1642122990000|2022-01-14 01:16:30|2377.89|2376.39|2378.46|2376.96|2378.46|2376.96|2377.87|2376.37|0
1642123000000|2022-01-14 01:16:40|2378.43|2376.93|2378.19|2376.69|2378.43|2376.93|2378.19|2376.69|0
1642123010000|2022-01-14 01:16:50|2378.11|2376.61|2378.21|2376.71|2378.22|2376.72|2378.08|2376.58|0
1642123020000|2022-01-14 01:17:00|2378.18|2376.68|2378.21|2376.71|2378.32|2376.82|2378|2376.5|0
1642123030000|2022-01-14 01:17:10|2378.2|2376.7|2378.21|2376.71|2378.43|2376.93|2378.2|2376.7|0
1642123040000|2022-01-14 01:17:20|2378.2|2376.7|2378.32|2376.82|2378.45|2376.95|2378.2|2376.7|0
1642123050000|2022-01-14 01:17:30|2378.28|2376.78|2378|2376.5|2378.28|2376.78|2377.78|2376.28|0
1642123060000|2022-01-14 01:17:40|2377.99|2376.49|2378.22|2376.72|2378.22|2376.72|2377.99|2376.49|0
1642123070000|2022-01-14 01:17:50|2378.21|2376.71|2378|2376.5|2378.21|2376.71|2377.85|2376.35|0
1642123080000|2022-01-14 01:18:00|2377.99|2376.49|2377.97|2376.47|2378|2376.5|2377.75|2376.25|0
1642123090000|2022-01-14 01:18:10|2377.96|2376.46|2377.99|2376.49|2378.08|2376.58|2377.96|2376.46|0
1642123100000|2022-01-14 01:18:20|2378.2|2376.7|2377.99|2376.49|2378.21|2376.71|2377.99|2376.49|0
1642123110000|2022-01-14 01:18:30|2377.98|2376.48|2377.99|2376.49|2378|2376.5|2377.97|2376.47|0
1642123120000|2022-01-14 01:18:40|2378|2376.5|2377.99|2376.49|2378.09|2376.59|2377.85|2376.35|0
1642123130000|2022-01-14 01:18:50|2377.95|2376.45|2377.4|2375.9|2377.95|2376.45|2377.39|2375.89|0
1642123140000|2022-01-14 01:19:00|2377.39|2375.89|2377.52|2376.02|2377.53|2376.03|2377.3|2375.8|0
1642123150000|2022-01-14 01:19:10|2377.54|2376.04|2377.33|2375.83|2377.54|2376.04|2377.31|2375.81|0
1642123160000|2022-01-14 01:19:20|2377.31|2375.81|2377.88|2376.38|2377.88|2376.38|2377.31|2375.81|0
1642123170000|2022-01-14 01:19:30|2377.92|2376.42|2378.22|2376.72|2378.22|2376.72|2377.92|2376.42|0
1642123180000|2022-01-14 01:19:40|2378.18|2376.68|2378.05|2376.55|2378.18|2376.68|2377.84|2376.34|0
1642123190000|2022-01-14 01:19:50|2378.01|2376.51|2377.71|2376.21|2378.01|2376.51|2377.71|2376.21|0
1642123200000|2022-01-14 01:20:00|2377.7|2376.2|2377.37|2375.87|2377.7|2376.2|2377.36|2375.86|0
1642123210000|2022-01-14 01:20:10|2377.36|2375.86|2377.73|2376.23|2377.73|2376.23|2377.36|2375.86|0
1642123220000|2022-01-14 01:20:20|2377.75|2376.25|2377.84|2376.34|2377.84|2376.34|2377.75|2376.25|0
1642123230000|2022-01-14 01:20:30|2377.82|2376.32|2377.73|2376.23|2377.84|2376.34|2377.73|2376.23|0
1642123240000|2022-01-14 01:20:40|2377.74|2376.24|2377.82|2376.32|2378.06|2376.56|2377.73|2376.23|0
1642123250000|2022-01-14 01:20:50|2377.83|2376.33|2377.72|2376.22|2377.83|2376.33|2377.6|2376.1|0
1642123260000|2022-01-14 01:21:00|2377.73|2376.23|2377.5|2376|2377.73|2376.23|2377.28|2375.78|0
1642123270000|2022-01-14 01:21:10|2377.51|2376.01|2377.27|2375.77|2377.51|2376.01|2377.14|2375.64|0
1642123280000|2022-01-14 01:21:20|2377.2|2375.7|2377.26|2375.76|2377.27|2375.77|2377.04|2375.54|0
1642123290000|2022-01-14 01:21:30|2377.25|2375.75|2377.04|2375.54|2377.25|2375.75|2376.79|2375.29|0
1642123300000|2022-01-14 01:21:40|2377.05|2375.55|2377.41|2375.91|2377.41|2375.91|2377.05|2375.55|0
1642123310000|2022-01-14 01:21:50|2377.49|2375.99|2377.39|2375.89|2377.49|2375.99|2377.28|2375.78|0
1642123320000|2022-01-14 01:22:00|2377.42|2375.92|2377.55|2376.05|2377.64|2376.14|2377.42|2375.92|0
1642123330000|2022-01-14 01:22:10|2377.54|2376.04|2377.54|2376.04|2377.55|2376.05|2377.54|2376.04|0
1642123340000|2022-01-14 01:22:20|2377.55|2376.05|2377.55|2376.05|2377.55|2376.05|2377.42|2375.92|0
1642123350000|2022-01-14 01:22:30|2377.57|2376.07|2377.8|2376.3|2377.8|2376.3|2377.57|2376.07|0
1642123360000|2022-01-14 01:22:40|2377.79|2376.29|2377.8|2376.3|2377.8|2376.3|2377.79|2376.29|0
1642123370000|2022-01-14 01:22:50|2377.79|2376.29|2377.79|2376.29|2377.8|2376.3|2377.79|2376.29|0
1642123380000|2022-01-14 01:23:00|2377.78|2376.28|2378.01|2376.51|2378.15|2376.65|2377.57|2376.07|0
1642123390000|2022-01-14 01:23:10|2377.94|2376.44|2378|2376.5|2378.01|2376.51|2377.65|2376.15|0
1642123400000|2022-01-14 01:23:20|2378.01|2376.51|2377.8|2376.3|2378.01|2376.51|2377.57|2376.07|0
1642123410000|2022-01-14 01:23:30|2377.81|2376.31|2377.79|2376.29|2377.81|2376.31|2377.79|2376.29|0
1642123420000|2022-01-14 01:23:40|2377.8|2376.3|2377.79|2376.29|2377.8|2376.3|2377.79|2376.29|0
1642123430000|2022-01-14 01:23:50|2377.72|2376.22|2377.8|2376.3|2377.8|2376.3|2377.45|2375.95|0
1642123440000|2022-01-14 01:24:00|2377.83|2376.33|2378.01|2376.51|2378.01|2376.51|2377.79|2376.29|0
1642123450000|2022-01-14 01:24:10|2378|2376.5|2378.12|2376.62|2378.24|2376.74|2377.88|2376.38|0
1642123460000|2022-01-14 01:24:20|2378.08|2376.58|2378.03|2376.53|2378.08|2376.58|2377.9|2376.4|0
1642123470000|2022-01-14 01:24:30|2378.1|2376.6|2378.03|2376.53|2378.24|2376.74|2378.03|2376.53|0
1642123480000|2022-01-14 01:24:40|2378.04|2376.54|2378.22|2376.72|2378.22|2376.72|2377.88|2376.38|0
1642123490000|2022-01-14 01:24:50|2378.19|2376.69|2378.01|2376.51|2378.19|2376.69|2378|2376.5|0
1642123500000|2022-01-14 01:25:00|2377.97|2376.47|2378.09|2376.59|2378.24|2376.74|2377.88|2376.38|0
1642123510000|2022-01-14 01:25:10|2378.1|2376.6|2378.11|2376.61|2378.22|2376.72|2378|2376.5|0
1642123520000|2022-01-14 01:25:20|2378.09|2376.59|2377.78|2376.28|2378.09|2376.59|2377.63|2376.13|0
1642123530000|2022-01-14 01:25:30|2377.77|2376.27|2377.8|2376.3|2377.8|2376.3|2377.64|2376.14|0
1642123540000|2022-01-14 01:25:40|2377.94|2376.44|2378.23|2376.73|2378.24|2376.74|2377.94|2376.44|0
1642123550000|2022-01-14 01:25:50|2378.24|2376.74|2378.23|2376.73|2378.24|2376.74|2378.22|2376.72|0
1642123560000|2022-01-14 01:26:00|2378.24|2376.74|2378.22|2376.72|2378.24|2376.74|2378.22|2376.72|0
1642123570000|2022-01-14 01:26:10|2378.23|2376.73|2378.31|2376.81|2378.45|2376.95|2378.21|2376.71|0
1642123580000|2022-01-14 01:26:20|2378.32|2376.82|2378.32|2376.82|2378.32|2376.82|2378.31|2376.81|0
1642123590000|2022-01-14 01:26:30|2378.31|2376.81|2378.08|2376.58|2378.31|2376.81|2378.08|2376.58|0
1642123600000|2022-01-14 01:26:40|2378.04|2376.54|2377.86|2376.36|2378.04|2376.54|2377.85|2376.35|0
1642123610000|2022-01-14 01:26:50|2377.87|2376.37|2377.85|2376.35|2377.99|2376.49|2377.85|2376.35|0
1642123620000|2022-01-14 01:27:00|2377.86|2376.36|2377.87|2376.37|2377.99|2376.49|2377.85|2376.35|0
1642123640000|2022-01-14 01:27:20|2377.83|2376.33|2377.76|2376.26|2377.83|2376.33|2377.65|2376.15|0
1642123650000|2022-01-14 01:27:30|2377.73|2376.23|2377.64|2376.14|2377.76|2376.26|2377.63|2376.13|0
1642123660000|2022-01-14 01:27:40|2377.68|2376.18|2377.76|2376.26|2377.76|2376.26|2377.64|2376.14|0
1642123670000|2022-01-14 01:27:50|2377.75|2376.25|2377.54|2376.04|2377.75|2376.25|2377.4|2375.9|0
1642123680000|2022-01-14 01:28:00|2377.42|2375.92|2377.76|2376.26|2377.76|2376.26|2377.42|2375.92|0
1642123690000|2022-01-14 01:28:10|2377.75|2376.25|2377.76|2376.26|2377.78|2376.28|2377.75|2376.25|0
1642123700000|2022-01-14 01:28:20|2377.77|2376.27|2377.52|2376.02|2377.77|2376.27|2377.4|2375.9|0
1642123710000|2022-01-14 01:28:30|2377.49|2375.99|2377.04|2375.54|2377.51|2376.01|2376.92|2375.42|0
1642123720000|2022-01-14 01:28:40|2377.06|2375.56|2376.7|2375.2|2377.06|2375.56|2376.7|2375.2|0
1642123730000|2022-01-14 01:28:50|2376.73|2375.23|2376.59|2375.09|2376.83|2375.33|2376.57|2375.07|0
1642123740000|2022-01-14 01:29:00|2376.58|2375.08|2376.51|2375.01|2376.59|2375.09|2376.36|2374.86|0
1642123750000|2022-01-14 01:29:10|2376.59|2375.09|2376.59|2375.09|2376.82|2375.32|2376.48|2374.98|0
1642123760000|2022-01-14 01:29:20|2376.6|2375.1|2376.59|2375.09|2376.61|2375.11|2376.58|2375.08|0
1642123770000|2022-01-14 01:29:30|2376.58|2375.08|2376.37|2374.87|2376.58|2375.08|2376.36|2374.86|0
1642123780000|2022-01-14 01:29:40|2376.36|2374.86|2376.36|2374.86|2376.37|2374.87|2376.36|2374.86|0
1642123790000|2022-01-14 01:29:50|2376.37|2374.87|2376.38|2374.88|2376.38|2374.88|2376.36|2374.86|0
1642123800000|2022-01-14 01:30:00|2376.59|2375.09|2376.15|2374.65|2376.59|2375.09|2376.14|2374.64|0
1642123810000|2022-01-14 01:30:10|2376.14|2374.64|2376.46|2374.96|2376.59|2375.09|2376.13|2374.63|0
1642123820000|2022-01-14 01:30:20|2376.43|2374.93|2376.15|2374.65|2376.58|2375.08|2376.15|2374.65|0
1642123830000|2022-01-14 01:30:30|2376.14|2374.64|2376.62|2375.12|2376.62|2375.12|2376.14|2374.64|0
1642123840000|2022-01-14 01:30:40|2376.66|2375.16|2376.62|2375.12|2376.86|2375.36|2376.62|2375.12|0
1642123850000|2022-01-14 01:30:50|2376.63|2375.13|2376.64|2375.14|2376.73|2375.23|2376.41|2374.91|0
1642123860000|2022-01-14 01:31:00|2376.65|2375.15|2376.73|2375.23|2376.85|2375.35|2376.62|2375.12|0
1642123870000|2022-01-14 01:31:10|2376.71|2375.21|2376.71|2375.21|2376.85|2375.35|2376.62|2375.12|0
1642123880000|2022-01-14 01:31:20|2376.75|2375.25|2376.61|2375.11|2376.85|2375.35|2376.61|2375.11|0
1642123890000|2022-01-14 01:31:30|2376.62|2375.12|2376.38|2374.88|2376.62|2375.12|2376.37|2374.87|0
1642123900000|2022-01-14 01:31:40|2376.37|2374.87|2376|2374.5|2376.37|2374.87|2376|2374.5|0
1642123910000|2022-01-14 01:31:50|2375.96|2374.46|2375.89|2374.39|2376.13|2374.63|2375.89|2374.39|0
1642123920000|2022-01-14 01:32:00|2375.88|2374.38|2376.12|2374.62|2376.12|2374.62|2375.52|2374.02|0
1642123930000|2022-01-14 01:32:10|2376.15|2374.65|2376.23|2374.73|2376.36|2374.86|2376.13|2374.63|0
1642123940000|2022-01-14 01:32:20|2376.26|2374.76|2376.22|2374.72|2376.36|2374.86|2376.12|2374.62|0
1642123950000|2022-01-14 01:32:30|2376.19|2374.69|2376.13|2374.63|2376.36|2374.86|2376.13|2374.63|0
1642123960000|2022-01-14 01:32:40|2376.12|2374.62|2376.38|2374.88|2376.61|2375.11|2376|2374.5|0
1642123970000|2022-01-14 01:32:50|2376.33|2374.83|2376.1|2374.6|2376.33|2374.83|2375.98|2374.48|0
1642123980000|2022-01-14 01:33:00|2376.11|2374.61|2376.12|2374.62|2376.12|2374.62|2375.98|2374.48|0
1642123990000|2022-01-14 01:33:10|2376.13|2374.63|2375.87|2374.37|2376.13|2374.63|2375.74|2374.24|0
1642124000000|2022-01-14 01:33:20|2375.88|2374.38|2375.53|2374.03|2375.89|2374.39|2375.52|2374.02|0
1642124010000|2022-01-14 01:33:30|2375.56|2374.06|2375.67|2374.17|2375.67|2374.17|2375.53|2374.03|0
1642124020000|2022-01-14 01:33:40|2375.7|2374.2|2375.66|2374.16|2375.76|2374.26|2375.53|2374.03|0
1642124030000|2022-01-14 01:33:50|2375.63|2374.13|2375.52|2374.02|2375.88|2374.38|2375.44|2373.94|0
1642124040000|2022-01-14 01:34:00|2375.55|2374.05|2375.98|2374.48|2375.98|2374.48|2375.43|2373.93|0
1642124050000|2022-01-14 01:34:10|2376.02|2374.52|2375.98|2374.48|2376.12|2374.62|2375.98|2374.48|0
1642124060000|2022-01-14 01:34:20|2376|2374.5|2376.01|2374.51|2376.13|2374.63|2376|2374.5|0
1642124070000|2022-01-14 01:34:30|2376|2374.5|2376.01|2374.51|2376.01|2374.51|2375.79|2374.29|0
1642124080000|2022-01-14 01:34:40|2375.98|2374.48|2376|2374.5|2376.01|2374.51|2375.79|2374.29|0
1642124090000|2022-01-14 01:34:50|2376.01|2374.51|2376.13|2374.63|2376.13|2374.63|2375.91|2374.41|0
1642124100000|2022-01-14 01:35:00|2376.15|2374.65|2376.15|2374.65|2376.16|2374.66|2376.03|2374.53|0
1642124110000|2022-01-14 01:35:10|2376.16|2374.66|2376.4|2374.9|2376.49|2374.99|2376.16|2374.66|0
1642124120000|2022-01-14 01:35:20|2376.43|2374.93|2376.41|2374.91|2376.64|2375.14|2376.28|2374.78|0
1642124130000|2022-01-14 01:35:30|2376.29|2374.79|2376.5|2375|2376.5|2375|2376.19|2374.69|0
1642124140000|2022-01-14 01:35:40|2376.49|2374.99|2376.88|2375.38|2376.88|2375.38|2376.49|2374.99|0
1642124150000|2022-01-14 01:35:50|2376.95|2375.45|2377.33|2375.83|2377.33|2375.83|2376.95|2375.45|0
1642124160000|2022-01-14 01:36:00|2377.4|2375.9|2377.99|2376.49|2377.99|2376.49|2377.4|2375.9|0
1642124170000|2022-01-14 01:36:10|2377.98|2376.48|2377.85|2376.35|2377.99|2376.49|2377.76|2376.26|0
1642124180000|2022-01-14 01:36:20|2377.76|2376.26|2378.2|2376.7|2378.2|2376.7|2377.75|2376.25|0
1642124190000|2022-01-14 01:36:30|2378.18|2376.68|2377.73|2376.23|2378.18|2376.68|2377.73|2376.23|0
1642124200000|2022-01-14 01:36:40|2377.8|2376.3|2378.2|2376.7|2378.2|2376.7|2377.8|2376.3|0
1642124210000|2022-01-14 01:36:50|2378.18|2376.68|2378.2|2376.7|2378.2|2376.7|2377.97|2376.47|0
1642124220000|2022-01-14 01:37:00|2378.19|2376.69|2378.42|2376.92|2378.43|2376.93|2378.07|2376.57|0
1642124230000|2022-01-14 01:37:10|2378.41|2376.91|2378.2|2376.7|2378.42|2376.92|2378.07|2376.57|0
1642124240000|2022-01-14 01:37:20|2378.21|2376.71|2377.99|2376.49|2378.22|2376.72|2377.99|2376.49|0
1642124250000|2022-01-14 01:37:30|2377.98|2376.48|2377.97|2376.47|2377.98|2376.48|2377.97|2376.47|0
1642124260000|2022-01-14 01:37:40|2377.99|2376.49|2378.2|2376.7|2378.2|2376.7|2377.99|2376.49|0
1642124270000|2022-01-14 01:37:50|2378.18|2376.68|2377.84|2376.34|2378.2|2376.7|2377.84|2376.34|0
1642124280000|2022-01-14 01:38:00|2377.8|2376.3|2377.97|2376.47|2377.97|2376.47|2377.73|2376.23|0
1642124290000|2022-01-14 01:38:10|2377.98|2376.48|2378.2|2376.7|2378.21|2376.71|2377.97|2376.47|0
1642124300000|2022-01-14 01:38:20|2378.21|2376.71|2378.21|2376.71|2378.21|2376.71|2378.2|2376.7|0
1642124310000|2022-01-14 01:38:30|2378.28|2376.78|2378.65|2377.15|2378.66|2377.16|2378.28|2376.78|0
1642124320000|2022-01-14 01:38:40|2378.63|2377.13|2378.42|2376.92|2378.63|2377.13|2378.41|2376.91|0
1642124330000|2022-01-14 01:38:50|2378.41|2376.91|2378.18|2376.68|2378.41|2376.91|2378.06|2376.56|0
1642124340000|2022-01-14 01:39:00|2378.2|2376.7|2378.29|2376.79|2378.42|2376.92|2378.2|2376.7|0
1642124350000|2022-01-14 01:39:10|2378.3|2376.8|2378.17|2376.67|2378.3|2376.8|2378.17|2376.67|0
1642124360000|2022-01-14 01:39:20|2378.14|2376.64|2377.94|2376.44|2378.29|2376.79|2377.94|2376.44|0
1642124370000|2022-01-14 01:39:30|2377.87|2376.37|2377.85|2376.35|2377.87|2376.37|2377.73|2376.23|0
1642124380000|2022-01-14 01:39:40|2377.82|2376.32|2377.63|2376.13|2377.96|2376.46|2377.62|2376.12|0
1642124390000|2022-01-14 01:39:50|2377.75|2376.25|2377.61|2376.11|2377.75|2376.25|2377.61|2376.11|0
1642124400000|2022-01-14 01:40:00|2377.65|2376.15|2377.97|2376.47|2378.08|2376.58|2377.65|2376.15|0
1642124410000|2022-01-14 01:40:10|2377.96|2376.46|2377.73|2376.23|2377.96|2376.46|2377.73|2376.23|0
1642124420000|2022-01-14 01:40:20|2377.74|2376.24|2377.72|2376.22|2377.75|2376.25|2377.72|2376.22|0
1642124430000|2022-01-14 01:40:30|2377.61|2376.11|2377.17|2375.67|2377.61|2376.11|2377.15|2375.65|0
1642124440000|2022-01-14 01:40:40|2377.21|2375.71|2377.31|2375.81|2377.41|2375.91|2377.21|2375.71|0
1642124450000|2022-01-14 01:40:50|2377.3|2375.8|2377.31|2375.81|2377.31|2375.81|2377.3|2375.8|0
1642124460000|2022-01-14 01:41:00|2377.3|2375.8|2377.17|2375.67|2377.31|2375.81|2377.16|2375.66|0
1642124470000|2022-01-14 01:41:10|2377.16|2375.66|2376.71|2375.21|2377.16|2375.66|2376.62|2375.12|0
1642124480000|2022-01-14 01:41:20|2376.75|2375.25|2376.7|2375.2|2376.83|2375.33|2376.7|2375.2|0
1642124490000|2022-01-14 01:41:30|2376.67|2375.17|2376.59|2375.09|2376.67|2375.17|2376.46|2374.96|0
1642124500000|2022-01-14 01:41:40|2376.56|2375.06|2376.58|2375.08|2376.59|2375.09|2376.15|2374.65|0
1642124510000|2022-01-14 01:41:50|2376.59|2375.09|2376.36|2374.86|2376.59|2375.09|2376.36|2374.86|0
1642124520000|2022-01-14 01:42:00|2376.32|2374.82|2375.95|2374.45|2376.32|2374.82|2375.72|2374.22|0
1642124530000|2022-01-14 01:42:10|2375.96|2374.46|2376.18|2374.68|2376.28|2374.78|2375.96|2374.46|0
1642124540000|2022-01-14 01:42:20|2376.19|2374.69|2376.41|2374.91|2376.41|2374.91|2376.19|2374.69|0
1642124550000|2022-01-14 01:42:30|2376.29|2374.79|2376.17|2374.67|2376.4|2374.9|2376.17|2374.67|0
1642124560000|2022-01-14 01:42:40|2376.16|2374.66|2375.68|2374.18|2376.16|2374.66|2375.67|2374.17|0
1642124570000|2022-01-14 01:42:50|2375.67|2374.17|2376.01|2374.51|2376.01|2374.51|2375.67|2374.17|0
1642124580000|2022-01-14 01:43:00|2376.05|2374.55|2376.24|2374.74|2376.25|2374.75|2376.05|2374.55|0
1642124590000|2022-01-14 01:43:10|2376.36|2374.86|2376.34|2374.84|2376.37|2374.87|2376.34|2374.84|0
1642124600000|2022-01-14 01:43:20|2376.27|2374.77|2375.65|2374.15|2376.27|2374.77|2375.65|2374.15|0
1642124610000|2022-01-14 01:43:30|2375.66|2374.16|2375.52|2374.02|2375.67|2374.17|2375.43|2373.93|0
1642124620000|2022-01-14 01:43:40|2375.55|2374.05|2375.53|2374.03|2375.65|2374.15|2375.52|2374.02|0
1642124630000|2022-01-14 01:43:50|2375.52|2374.02|2375.42|2373.92|2375.65|2374.15|2375.41|2373.91|0
1642124640000|2022-01-14 01:44:00|2375.41|2373.91|2375.22|2373.72|2375.43|2373.93|2374.98|2373.48|0
1642124650000|2022-01-14 01:44:10|2375.21|2373.71|2375.01|2373.51|2375.22|2373.72|2374.77|2373.27|0
1642124660000|2022-01-14 01:44:20|2375|2373.5|2374.77|2373.27|2375|2373.5|2374.56|2373.06|0
1642124670000|2022-01-14 01:44:30|2374.78|2373.28|2375.01|2373.51|2375.11|2373.61|2374.65|2373.15|0
1642124680000|2022-01-14 01:44:40|2375.04|2373.54|2374.54|2373.04|2375.1|2373.6|2374.54|2373.04|0
1642124690000|2022-01-14 01:44:50|2374.55|2373.05|2374.29|2372.79|2374.55|2373.05|2374.17|2372.67|0
1642124700000|2022-01-14 01:45:00|2374.31|2372.81|2374.03|2372.53|2374.51|2373.01|2374.03|2372.53|0
1642124710000|2022-01-14 01:45:10|2374.04|2372.54|2373.64|2372.14|2374.04|2372.54|2373.55|2372.05|0
1642124720000|2022-01-14 01:45:20|2373.61|2372.11|2373.76|2372.26|2373.79|2372.29|2373.52|2372.02|0
1642124730000|2022-01-14 01:45:30|2373.77|2372.27|2373.79|2372.29|2373.89|2372.39|2373.63|2372.13|0
1642124740000|2022-01-14 01:45:40|2373.8|2372.3|2374.03|2372.53|2374.03|2372.53|2373.79|2372.29|0
1642124750000|2022-01-14 01:45:50|2374.04|2372.54|2374.07|2372.57|2374.07|2372.57|2373.8|2372.3|0
1642124760000|2022-01-14 01:46:00|2374.06|2372.56|2374.73|2373.23|2374.73|2373.23|2374.06|2372.56|0
1642124770000|2022-01-14 01:46:10|2374.72|2373.22|2374.96|2373.46|2374.96|2373.46|2374.72|2373.22|0
1642124780000|2022-01-14 01:46:20|2374.97|2373.47|2375.52|2374.02|2375.54|2374.04|2374.97|2373.47|0
1642124790000|2022-01-14 01:46:30|2375.49|2373.99|2375.4|2373.9|2375.52|2374.02|2375.4|2373.9|0
1642124800000|2022-01-14 01:46:40|2375.33|2373.83|2375.05|2373.55|2375.33|2373.83|2375.05|2373.55|0
1642124810000|2022-01-14 01:46:50|2375.08|2373.58|2375.18|2373.68|2375.28|2373.78|2375.05|2373.55|0
1642124820000|2022-01-14 01:47:00|2375.14|2373.64|2374.95|2373.45|2375.18|2373.68|2374.82|2373.32|0
1642124830000|2022-01-14 01:47:10|2374.99|2373.49|2375.05|2373.55|2375.28|2373.78|2374.96|2373.46|0
1642124840000|2022-01-14 01:47:20|2375.06|2373.56|2374.95|2373.45|2375.18|2373.68|2374.95|2373.45|0
1642124850000|2022-01-14 01:47:30|2374.99|2373.49|2375.07|2373.57|2375.19|2373.69|2374.99|2373.49|0
1642124860000|2022-01-14 01:47:40|2375.06|2373.56|2375.09|2373.59|2375.21|2373.71|2374.95|2373.45|0
1642124870000|2022-01-14 01:47:50|2375.12|2373.62|2375.28|2373.78|2375.43|2373.93|2375.12|2373.62|0
1642124880000|2022-01-14 01:48:00|2375.27|2373.77|2375.27|2373.77|2375.28|2373.78|2375.06|2373.56|0
1642124890000|2022-01-14 01:48:10|2375.28|2373.78|2375.39|2373.89|2375.4|2373.9|2375.27|2373.77|0
1642124900000|2022-01-14 01:48:20|2375.4|2373.9|2375.27|2373.77|2375.4|2373.9|2375.27|2373.77|0
1642124910000|2022-01-14 01:48:30|2375.31|2373.81|2375.27|2373.77|2375.39|2373.89|2375.27|2373.77|0
1642124920000|2022-01-14 01:48:40|2375.24|2373.74|2375.48|2373.98|2375.48|2373.98|2375.17|2373.67|0
1642124930000|2022-01-14 01:48:50|2375.45|2373.95|2375.84|2374.34|2375.84|2374.34|2375.39|2373.89|0
1642124940000|2022-01-14 01:49:00|2375.82|2374.32|2376.17|2374.67|2376.29|2374.79|2375.71|2374.21|0
1642124950000|2022-01-14 01:49:10|2376.2|2374.7|2376.39|2374.89|2376.53|2375.03|2376.2|2374.7|0
1642124960000|2022-01-14 01:49:20|2376.43|2374.93|2376.09|2374.59|2376.53|2375.03|2376.08|2374.58|0
1642124970000|2022-01-14 01:49:30|2376.13|2374.63|2375.82|2374.32|2376.18|2374.68|2375.82|2374.32|0
1642124980000|2022-01-14 01:49:40|2375.84|2374.34|2375.85|2374.35|2375.94|2374.44|2375.84|2374.34|0
1642124990000|2022-01-14 01:49:50|2375.84|2374.34|2375.84|2374.34|2375.84|2374.34|2375.84|2374.34|0
1642125000000|2022-01-14 01:50:00|2375.85|2374.35|2375.61|2374.11|2375.94|2374.44|2375.5|2374|0
1642125010000|2022-01-14 01:50:10|2375.58|2374.08|2375.48|2373.98|2375.62|2374.12|2375.39|2373.89|0
1642125020000|2022-01-14 01:50:20|2375.45|2373.95|2375.38|2373.88|2375.48|2373.98|2375.25|2373.75|0
1642125030000|2022-01-14 01:50:30|2375.34|2373.84|2374.57|2373.07|2375.38|2373.88|2374.46|2372.96|0
1642125040000|2022-01-14 01:50:40|2374.58|2373.08|2374.57|2373.07|2374.7|2373.2|2374.46|2372.96|0
1642125050000|2022-01-14 01:50:50|2374.6|2373.1|2374.5|2373|2374.7|2373.2|2374.48|2372.98|0
1642125060000|2022-01-14 01:51:00|2374.51|2373.01|2375.16|2373.66|2375.17|2373.67|2374.51|2373.01|0
1642125070000|2022-01-14 01:51:10|2375.17|2373.67|2375.03|2373.53|2375.17|2373.67|2375.03|2373.53|0
1642125080000|2022-01-14 01:51:20|2374.94|2373.44|2374.97|2373.47|2374.97|2373.47|2374.94|2373.44|0
1642125090000|2022-01-14 01:51:30|2374.98|2373.48|2374.97|2373.47|2375.07|2373.57|2374.97|2373.47|0
1642125100000|2022-01-14 01:51:40|2374.93|2373.43|2375.07|2373.57|2375.07|2373.57|2374.85|2373.35|0
1642125110000|2022-01-14 01:51:50|2375.11|2373.61|2374.73|2373.23|2375.21|2373.71|2374.72|2373.22|0
1642125120000|2022-01-14 01:52:00|2374.72|2373.22|2374.6|2373.1|2374.73|2373.23|2374.6|2373.1|0
1642125130000|2022-01-14 01:52:10|2374.64|2373.14|2374.61|2373.11|2374.73|2373.23|2374.6|2373.1|0
1642125140000|2022-01-14 01:52:20|2374.65|2373.15|2374.74|2373.24|2374.97|2373.47|2374.61|2373.11|0
1642125150000|2022-01-14 01:52:30|2374.73|2373.23|2374.73|2373.23|2374.74|2373.24|2374.72|2373.22|0
1642125160000|2022-01-14 01:52:40|2374.74|2373.24|2374.74|2373.24|2374.74|2373.24|2374.73|2373.23|0
1642125170000|2022-01-14 01:52:50|2374.76|2373.26|2374.73|2373.23|2374.76|2373.26|2374.63|2373.13|0
1642125180000|2022-01-14 01:53:00|2374.66|2373.16|2374.76|2373.26|2374.76|2373.26|2374.52|2373.02|0
1642125190000|2022-01-14 01:53:10|2374.77|2373.27|2374.98|2373.48|2375.08|2373.58|2374.77|2373.27|0
1642125200000|2022-01-14 01:53:20|2374.99|2373.49|2375.09|2373.59|2375.22|2373.72|2374.99|2373.49|0
1642125210000|2022-01-14 01:53:30|2375.08|2373.58|2374.97|2373.47|2375.09|2373.59|2374.97|2373.47|0
1642125220000|2022-01-14 01:53:40|2374.93|2373.43|2374.97|2373.47|2374.98|2373.48|2374.85|2373.35|0
1642125230000|2022-01-14 01:53:50|2374.98|2373.48|2374.95|2373.45|2374.98|2373.48|2374.84|2373.34|0
1642125240000|2022-01-14 01:54:00|2374.92|2373.42|2374.83|2373.33|2374.97|2373.47|2374.74|2373.24|0
1642125250000|2022-01-14 01:54:10|2374.86|2373.36|2374.74|2373.24|2374.95|2373.45|2374.74|2373.24|0
1642125260000|2022-01-14 01:54:20|2374.95|2373.45|2375.07|2373.57|2375.07|2373.57|2374.83|2373.33|0
1642125270000|2022-01-14 01:54:30|2375.04|2373.54|2374.98|2373.48|2375.04|2373.54|2374.97|2373.47|0
1642125290000|2022-01-14 01:54:50|2374.97|2373.47|2374.76|2373.26|2374.97|2373.47|2374.64|2373.14|0
1642125300000|2022-01-14 01:55:00|2374.72|2373.22|2374.55|2373.05|2374.72|2373.22|2374.3|2372.8|0
1642125310000|2022-01-14 01:55:10|2374.58|2373.08|2374.77|2373.27|2374.79|2373.29|2374.58|2373.08|0
1642125320000|2022-01-14 01:55:20|2374.76|2373.26|2374.63|2373.13|2374.77|2373.27|2374.52|2373.02|0
1642125330000|2022-01-14 01:55:30|2374.66|2373.16|2374.3|2372.8|2374.74|2373.24|2374.3|2372.8|0
1642125340000|2022-01-14 01:55:40|2374.26|2372.76|2374.25|2372.75|2374.29|2372.79|2374.16|2372.66|0
1642125350000|2022-01-14 01:55:50|2374.16|2372.66|2374.52|2373.02|2374.52|2373.02|2374.16|2372.66|0
1642125360000|2022-01-14 01:56:00|2374.49|2372.99|2374.32|2372.82|2374.52|2373.02|2374.31|2372.81|0
1642125370000|2022-01-14 01:56:10|2374.31|2372.81|2374.32|2372.82|2374.32|2372.82|2374.19|2372.69|0
1642125380000|2022-01-14 01:56:20|2374.28|2372.78|2374.2|2372.7|2374.43|2372.93|2374.19|2372.69|0
1642125390000|2022-01-14 01:56:30|2374.24|2372.74|2374.32|2372.82|2374.42|2372.92|2374.24|2372.74|0
1642125400000|2022-01-14 01:56:40|2374.34|2372.84|2374.88|2373.38|2374.88|2373.38|2374.34|2372.84|0
1642125410000|2022-01-14 01:56:50|2374.89|2373.39|2374.88|2373.38|2374.89|2373.39|2374.79|2373.29|0
1642125420000|2022-01-14 01:57:00|2374.84|2373.34|2374.77|2373.27|2374.88|2373.38|2374.64|2373.14|0
1642125430000|2022-01-14 01:57:10|2374.79|2373.29|2374.77|2373.27|2374.89|2373.39|2374.77|2373.27|0
1642125440000|2022-01-14 01:57:20|2374.74|2373.24|2374.79|2373.29|2374.79|2373.29|2374.65|2373.15|0
1642125450000|2022-01-14 01:57:30|2374.89|2373.39|2374.79|2373.29|2374.89|2373.39|2374.79|2373.29|0
1642125460000|2022-01-14 01:57:40|2374.75|2373.25|2374.79|2373.29|2374.79|2373.29|2374.67|2373.17|0
1642125470000|2022-01-14 01:57:50|2374.77|2373.27|2374.65|2373.15|2374.78|2373.28|2374.64|2373.14|0
1642125480000|2022-01-14 01:58:00|2374.64|2373.14|2374.64|2373.14|2374.77|2373.27|2374.64|2373.14|0
1642125490000|2022-01-14 01:58:10|2374.67|2373.17|2374.3|2372.8|2374.86|2373.36|2374.05|2372.55|0
1642125500000|2022-01-14 01:58:20|2374.29|2372.79|2374.28|2372.78|2374.3|2372.8|2374.05|2372.55|0
1642125510000|2022-01-14 01:58:30|2374.27|2372.77|2373.78|2372.28|2374.27|2372.77|2373.78|2372.28|0
1642125520000|2022-01-14 01:58:40|2373.77|2372.27|2373.67|2372.17|2373.79|2372.29|2373.56|2372.06|0
1642125530000|2022-01-14 01:58:50|2373.63|2372.13|2373.89|2372.39|2373.92|2372.42|2373.58|2372.08|0
1642125540000|2022-01-14 01:59:00|2374.03|2372.53|2374.06|2372.56|2374.15|2372.65|2373.89|2372.39|0
1642125550000|2022-01-14 01:59:10|2374.09|2372.59|2374.28|2372.78|2374.29|2372.79|2374.09|2372.59|0
1642125560000|2022-01-14 01:59:20|2374.3|2372.8|2374.3|2372.8|2374.39|2372.89|2374.28|2372.78|0
1642125570000|2022-01-14 01:59:30|2374.29|2372.79|2374.27|2372.77|2374.39|2372.89|2374.14|2372.64|0
1642125580000|2022-01-14 01:59:40|2374.23|2372.73|2374.15|2372.65|2374.28|2372.78|2374.15|2372.65|0
1642125590000|2022-01-14 01:59:50|2374.16|2372.66|2374.51|2373.01|2374.52|2373.02|2374.15|2372.65|0
1642125600000|2022-01-14 02:00:00|2374.52|2373.02|2374.63|2373.13|2374.76|2373.26|2374.52|2373.02|0
1642125610000|2022-01-14 02:00:10|2374.66|2373.16|2374.3|2372.8|2374.76|2373.26|2374.16|2372.66|0
1642125620000|2022-01-14 02:00:20|2374.28|2372.78|2374.16|2372.66|2374.3|2372.8|2374.07|2372.57|0
1642125630000|2022-01-14 02:00:30|2374.17|2372.67|2374.52|2373.02|2374.53|2373.03|2374.17|2372.67|0
1642125640000|2022-01-14 02:00:40|2374.49|2372.99|2374.3|2372.8|2374.49|2372.99|2374.18|2372.68|0
1642125650000|2022-01-14 02:00:50|2374.31|2372.81|2374.1|2372.6|2374.31|2372.81|2374.08|2372.58|0
1642125660000|2022-01-14 02:01:00|2374.09|2372.59|2374.1|2372.6|2374.11|2372.61|2374.09|2372.59|0
1642125670000|2022-01-14 02:01:10|2374.11|2372.61|2374.13|2372.63|2374.13|2372.63|2374.11|2372.61|0
1642125680000|2022-01-14 02:01:20|2374.11|2372.61|2373.99|2372.49|2374.11|2372.61|2373.98|2372.48|0
1642125690000|2022-01-14 02:01:30|2373.98|2372.48|2373.87|2372.37|2373.98|2372.48|2373.74|2372.24|0
1642125700000|2022-01-14 02:01:40|2373.84|2372.34|2373.65|2372.15|2373.89|2372.39|2373.65|2372.15|0
1642125710000|2022-01-14 02:01:50|2373.64|2372.14|2373.39|2371.89|2373.65|2372.15|2373.39|2371.89|0
1642125720000|2022-01-14 02:02:00|2373.46|2371.96|2373.46|2371.96|2373.62|2372.12|2373.24|2371.74|0
1642125730000|2022-01-14 02:02:10|2373.44|2371.94|2373.58|2372.08|2373.58|2372.08|2373.21|2371.71|0
1642125740000|2022-01-14 02:02:20|2373.61|2372.11|2373.68|2372.18|2373.79|2372.29|2373.61|2372.11|0
1642125750000|2022-01-14 02:02:30|2373.71|2372.21|2373.91|2372.41|2373.91|2372.41|2373.71|2372.21|0
1642125760000|2022-01-14 02:02:40|2374.03|2372.53|2374.02|2372.52|2374.03|2372.53|2374.01|2372.51|0
1642125770000|2022-01-14 02:02:50|2374.03|2372.53|2374.13|2372.63|2374.13|2372.63|2374.03|2372.53|0
1642125780000|2022-01-14 02:03:00|2374.12|2372.62|2374.26|2372.76|2374.27|2372.77|2374.12|2372.62|0
1642125790000|2022-01-14 02:03:10|2374.27|2372.77|2374.41|2372.91|2374.5|2373|2374.27|2372.77|0
1642125800000|2022-01-14 02:03:20|2374.49|2372.99|2374.6|2373.1|2374.6|2373.1|2374.37|2372.87|0
1642125810000|2022-01-14 02:03:30|2374.63|2373.13|2374.72|2373.22|2374.83|2373.33|2374.63|2373.13|0
1642125820000|2022-01-14 02:03:40|2374.71|2373.21|2374.71|2373.21|2374.72|2373.22|2374.71|2373.21|0
1642125830000|2022-01-14 02:03:50|2374.72|2373.22|2374.73|2373.23|2374.82|2373.32|2374.71|2373.21|0
1642125840000|2022-01-14 02:04:00|2374.71|2373.21|2375.21|2373.71|2375.42|2373.92|2374.71|2373.21|0
1642125850000|2022-01-14 02:04:10|2375.24|2373.74|2375.21|2373.71|2375.31|2373.81|2375.21|2373.71|0
1642125860000|2022-01-14 02:04:20|2375.09|2373.59|2374.98|2373.48|2375.21|2373.71|2374.98|2373.48|0
1642125870000|2022-01-14 02:04:30|2374.95|2373.45|2374.98|2373.48|2375|2373.5|2374.77|2373.27|0
1642125880000|2022-01-14 02:04:40|2374.95|2373.45|2374.62|2373.12|2374.95|2373.45|2374.62|2373.12|0
1642125890000|2022-01-14 02:04:50|2374.59|2373.09|2374.5|2373|2374.71|2373.21|2374.39|2372.89|0
1642125900000|2022-01-14 02:05:00|2374.47|2372.97|2374.97|2373.47|2375.06|2373.56|2374.37|2372.87|0
1642125910000|2022-01-14 02:05:10|2374.95|2373.45|2375.27|2373.77|2375.27|2373.77|2374.95|2373.45|0
1642125920000|2022-01-14 02:05:20|2375.28|2373.78|2374.94|2373.44|2375.28|2373.78|2374.94|2373.44|0
1642125930000|2022-01-14 02:05:30|2374.93|2373.43|2374.94|2373.44|2374.94|2373.44|2374.81|2373.31|0
1642125940000|2022-01-14 02:05:40|2374.97|2373.47|2375.04|2373.54|2375.04|2373.54|2374.95|2373.45|0
1642125960000|2022-01-14 02:06:00|2375.01|2373.51|2374.8|2373.3|2375.04|2373.54|2374.8|2373.3|0
1642125970000|2022-01-14 02:06:10|2374.79|2373.29|2374.48|2372.98|2374.81|2373.31|2374.46|2372.96|0
1642125980000|2022-01-14 02:06:20|2374.47|2372.97|2374.48|2372.98|2374.48|2372.98|2374.47|2372.97|0
1642125990000|2022-01-14 02:06:30|2374.49|2372.99|2374.58|2373.08|2374.58|2373.08|2374.49|2372.99|0
1642126000000|2022-01-14 02:06:40|2374.57|2373.07|2374.58|2373.08|2374.58|2373.08|2374.48|2372.98|0
1642126010000|2022-01-14 02:06:50|2374.57|2373.07|2374.46|2372.96|2374.57|2373.07|2374.46|2372.96|0
1642126020000|2022-01-14 02:07:00|2374.47|2372.97|2374.57|2373.07|2374.57|2373.07|2374.46|2372.96|0
1642126030000|2022-01-14 02:07:10|2374.69|2373.19|2374.69|2373.19|2374.81|2373.31|2374.57|2373.07|0
1642126040000|2022-01-14 02:07:20|2374.72|2373.22|2374.91|2373.41|2374.92|2373.42|2374.72|2373.22|0
1642126050000|2022-01-14 02:07:30|2374.92|2373.42|2374.91|2373.41|2375.02|2373.52|2374.91|2373.41|0
1642126060000|2022-01-14 02:07:40|2374.88|2373.38|2374.67|2373.17|2374.88|2373.38|2374.67|2373.17|0
1642126070000|2022-01-14 02:07:50|2374.69|2373.19|2374.57|2373.07|2374.69|2373.19|2374.46|2372.96|0
1642126080000|2022-01-14 02:08:00|2374.58|2373.08|2374.53|2373.03|2374.7|2373.2|2374.46|2372.96|0
1642126090000|2022-01-14 02:08:10|2374.48|2372.98|2374.35|2372.85|2374.57|2373.07|2374.34|2372.84|0
1642126100000|2022-01-14 02:08:20|2374.34|2372.84|2374.14|2372.64|2374.34|2372.84|2374.12|2372.62|0
1642126110000|2022-01-14 02:08:30|2374.15|2372.65|2374.05|2372.55|2374.27|2372.77|2374.04|2372.54|0
1642126120000|2022-01-14 02:08:40|2374.09|2372.59|2374.29|2372.79|2374.29|2372.79|2374.09|2372.59|0
1642126130000|2022-01-14 02:08:50|2374.31|2372.81|2373.71|2372.21|2374.31|2372.81|2373.71|2372.21|0
1642126140000|2022-01-14 02:09:00|2373.75|2372.25|2373.49|2371.99|2373.84|2372.34|2373.49|2371.99|0
1642126150000|2022-01-14 02:09:10|2373.45|2371.95|2373.62|2372.12|2373.62|2372.12|2373.4|2371.9|0
1642126160000|2022-01-14 02:09:20|2373.61|2372.11|2373.62|2372.12|2373.62|2372.12|2373.61|2372.11|0
1642126170000|2022-01-14 02:09:30|2373.61|2372.11|2373.51|2372.01|2373.62|2372.12|2373.5|2372|0
1642126180000|2022-01-14 02:09:40|2373.5|2372|2373.62|2372.12|2373.63|2372.13|2373.5|2372|0
1642126190000|2022-01-14 02:09:50|2373.61|2372.11|2373.38|2371.88|2373.61|2372.11|2373.37|2371.87|0
1642126200000|2022-01-14 02:10:00|2373.4|2371.9|2373.16|2371.66|2373.62|2372.12|2373.16|2371.66|0
1642126210000|2022-01-14 02:10:10|2373.17|2371.67|2373.28|2371.78|2373.41|2371.91|2373.17|2371.67|0
1642126220000|2022-01-14 02:10:20|2373.4|2371.9|2373.19|2371.69|2373.41|2371.91|2373.19|2371.69|0
1642126230000|2022-01-14 02:10:30|2373.18|2371.68|2373.17|2371.67|2373.18|2371.68|2373.16|2371.66|0
1642126240000|2022-01-14 02:10:40|2373.16|2371.66|2372.92|2371.42|2373.16|2371.66|2372.92|2371.42|0
1642126250000|2022-01-14 02:10:50|2372.91|2371.41|2372.23|2370.73|2372.92|2371.42|2372.21|2370.71|0
1642126260000|2022-01-14 02:11:00|2372.22|2370.72|2372.44|2370.94|2372.45|2370.95|2372.22|2370.72|0
1642126270000|2022-01-14 02:11:10|2372.43|2370.93|2372.14|2370.64|2372.43|2370.93|2371.9|2370.4|0
1642126280000|2022-01-14 02:11:20|2372.13|2370.63|2372.15|2370.65|2372.15|2370.65|2371.91|2370.41|0
1642126290000|2022-01-14 02:11:30|2372.17|2370.67|2372.17|2370.67|2372.39|2370.89|2372.17|2370.67|0
1642126300000|2022-01-14 02:11:40|2372.15|2370.65|2372.15|2370.65|2372.17|2370.67|2371.91|2370.41|0
1642126310000|2022-01-14 02:11:50|2372.14|2370.64|2371.24|2369.74|2372.14|2370.64|2371.14|2369.64|0
1642126320000|2022-01-14 02:12:00|2371.28|2369.78|2371.38|2369.88|2371.47|2369.97|2371.21|2369.71|0
1642126330000|2022-01-14 02:12:10|2371.41|2369.91|2371.51|2370.01|2371.71|2370.21|2371.41|2369.91|0
1642126340000|2022-01-14 02:12:20|2371.6|2370.1|2371.71|2370.21|2371.84|2370.34|2371.48|2369.98|0
1642126350000|2022-01-14 02:12:30|2371.67|2370.17|2371.24|2369.74|2371.67|2370.17|2371.15|2369.65|0
1642126360000|2022-01-14 02:12:40|2371.23|2369.73|2371.15|2369.65|2371.23|2369.73|2371|2369.5|0
1642126370000|2022-01-14 02:12:50|2371.12|2369.62|2371.16|2369.66|2371.17|2369.67|2371.02|2369.52|0
1642126380000|2022-01-14 02:13:00|2371.09|2369.59|2370.93|2369.43|2371.18|2369.68|2370.93|2369.43|0
1642126390000|2022-01-14 02:13:10|2370.86|2369.36|2370.68|2369.18|2370.86|2369.36|2370.32|2368.82|0
1642126400000|2022-01-14 02:13:20|2370.69|2369.19|2370.88|2369.38|2370.91|2369.41|2370.45|2368.95|0
1642126410000|2022-01-14 02:13:30|2370.79|2369.29|2371.26|2369.76|2371.26|2369.76|2370.78|2369.28|0
1642126420000|2022-01-14 02:13:40|2371.25|2369.75|2371.16|2369.66|2371.26|2369.76|2371.16|2369.66|0
1642126430000|2022-01-14 02:13:50|2371.14|2369.64|2371.14|2369.64|2371.14|2369.64|2371.02|2369.52|0
1642126440000|2022-01-14 02:14:00|2371.15|2369.65|2371.14|2369.64|2371.15|2369.65|2371|2369.5|0
1642126450000|2022-01-14 02:14:10|2371.16|2369.66|2370.99|2369.49|2371.16|2369.66|2370.9|2369.4|0
1642126460000|2022-01-14 02:14:20|2370.96|2369.46|2371.01|2369.51|2371.02|2369.52|2370.9|2369.4|0
1642126470000|2022-01-14 02:14:30|2371.02|2369.52|2370.99|2369.49|2371.23|2369.73|2370.99|2369.49|0
1642126480000|2022-01-14 02:14:40|2371.01|2369.51|2371.01|2369.51|2371.01|2369.51|2371.01|2369.51|0
1642126490000|2022-01-14 02:14:50|2370.97|2369.47|2370.65|2369.15|2370.97|2369.47|2370.52|2369.02|0
1642126500000|2022-01-14 02:15:00|2370.58|2369.08|2370.43|2368.93|2370.66|2369.16|2370.43|2368.93|0
1642126510000|2022-01-14 02:15:10|2370.46|2368.96|2370.31|2368.81|2370.52|2369.02|2370.17|2368.67|0
1642126520000|2022-01-14 02:15:20|2370.4|2368.9|2370.52|2369.02|2370.52|2369.02|2370.26|2368.76|0
1642126530000|2022-01-14 02:15:30|2370.64|2369.14|2370.21|2368.71|2370.65|2369.15|2370.17|2368.67|0
1642126540000|2022-01-14 02:15:40|2370.26|2368.76|2369.95|2368.45|2370.26|2368.76|2369.71|2368.21|0
1642126550000|2022-01-14 02:15:50|2369.96|2368.46|2369.83|2368.33|2369.98|2368.48|2369.83|2368.33|0
1642126560000|2022-01-14 02:16:00|2369.84|2368.34|2369.98|2368.48|2369.98|2368.48|2369.83|2368.33|0
1642126570000|2022-01-14 02:16:10|2369.99|2368.49|2370.22|2368.72|2370.22|2368.72|2369.99|2368.49|0
1642126580000|2022-01-14 02:16:20|2370.2|2368.7|2370.23|2368.73|2370.24|2368.74|2370.08|2368.58|0
1642126590000|2022-01-14 02:16:30|2370.24|2368.74|2370.23|2368.73|2370.24|2368.74|2370.23|2368.73|0
1642126600000|2022-01-14 02:16:40|2370.24|2368.74|2370.02|2368.52|2370.24|2368.74|2370.01|2368.51|0
1642126610000|2022-01-14 02:16:50|2370.01|2368.51|2370.01|2368.51|2370.01|2368.51|2369.99|2368.49|0
1642126620000|2022-01-14 02:17:00|2370.02|2368.52|2370.22|2368.72|2370.32|2368.82|2370.01|2368.51|0
1642126630000|2022-01-14 02:17:10|2370.25|2368.75|2370.44|2368.94|2370.44|2368.94|2370.25|2368.75|0
1642126640000|2022-01-14 02:17:20|2370.32|2368.82|2370.71|2369.21|2370.71|2369.21|2370.32|2368.82|0
1642126650000|2022-01-14 02:17:30|2370.69|2369.19|2370.8|2369.3|2370.8|2369.3|2370.57|2369.07|0
1642126660000|2022-01-14 02:17:40|2370.81|2369.31|2370.69|2369.19|2371.02|2369.52|2370.56|2369.06|0
1642126670000|2022-01-14 02:17:50|2370.68|2369.18|2370.9|2369.4|2371.01|2369.51|2370.68|2369.18|0
1642126680000|2022-01-14 02:18:00|2370.92|2369.42|2371.01|2369.51|2371.14|2369.64|2370.77|2369.27|0
1642126690000|2022-01-14 02:18:10|2371.02|2369.52|2370.92|2369.42|2371.14|2369.64|2370.92|2369.42|0
1642126700000|2022-01-14 02:18:20|2370.9|2369.4|2370.9|2369.4|2370.9|2369.4|2370.68|2369.18|0
1642126710000|2022-01-14 02:18:30|2370.92|2369.42|2370.92|2369.42|2370.92|2369.42|2370.92|2369.42|0
1642126720000|2022-01-14 02:18:40|2370.9|2369.4|2370.9|2369.4|2370.92|2369.42|2370.9|2369.4|0
1642126730000|2022-01-14 02:18:50|2370.91|2369.41|2370.91|2369.41|2370.92|2369.42|2370.89|2369.39|0
1642126740000|2022-01-14 02:19:00|2370.92|2369.42|2370.77|2369.27|2370.92|2369.42|2370.77|2369.27|0
1642126750000|2022-01-14 02:19:10|2370.74|2369.24|2370.68|2369.18|2370.74|2369.24|2370.66|2369.16|0
1642126760000|2022-01-14 02:19:20|2370.66|2369.16|2370.98|2369.48|2370.98|2369.48|2370.66|2369.16|0
1642126770000|2022-01-14 02:19:30|2370.99|2369.49|2370.89|2369.39|2371.11|2369.61|2370.89|2369.39|0
1642126780000|2022-01-14 02:19:40|2370.96|2369.46|2371.1|2369.6|2371.11|2369.61|2370.96|2369.46|0
1642126790000|2022-01-14 02:19:50|2371.06|2369.56|2370.68|2369.18|2371.06|2369.56|2370.68|2369.18|0
1642126800000|2022-01-14 02:20:00|2370.61|2369.11|2370.87|2369.37|2370.98|2369.48|2370.61|2369.11|0
1642126810000|2022-01-14 02:20:10|2370.88|2369.38|2370.97|2369.47|2371.12|2369.62|2370.87|2369.37|0
1642126820000|2022-01-14 02:20:20|2370.98|2369.48|2370.87|2369.37|2370.98|2369.48|2370.74|2369.24|0
1642126830000|2022-01-14 02:20:30|2370.94|2369.44|2371.1|2369.6|2371.1|2369.6|2370.94|2369.44|0
1642126840000|2022-01-14 02:20:40|2371.09|2369.59|2370.86|2369.36|2371.1|2369.6|2370.86|2369.36|0
1642126850000|2022-01-14 02:20:50|2370.87|2369.37|2370.86|2369.36|2370.87|2369.37|2370.86|2369.36|0
1642126860000|2022-01-14 02:21:00|2370.87|2369.37|2371.1|2369.6|2371.11|2369.61|2370.87|2369.37|0
1642126870000|2022-01-14 02:21:10|2371.11|2369.61|2371.56|2370.06|2371.56|2370.06|2371.11|2369.61|0
1642126880000|2022-01-14 02:21:20|2371.55|2370.05|2371.44|2369.94|2371.55|2370.05|2371.43|2369.93|0
1642126890000|2022-01-14 02:21:30|2371.47|2369.97|2371.67|2370.17|2371.67|2370.17|2371.47|2369.97|0
1642126900000|2022-01-14 02:21:40|2371.63|2370.13|2371.8|2370.3|2371.8|2370.3|2371.56|2370.06|0
1642126910000|2022-01-14 02:21:50|2371.81|2370.31|2371.68|2370.18|2371.81|2370.31|2371.67|2370.17|0
1642126920000|2022-01-14 02:22:00|2371.72|2370.22|2371.83|2370.33|2371.83|2370.33|2371.72|2370.22|0
1642126930000|2022-01-14 02:22:10|2371.84|2370.34|2371.92|2370.42|2371.94|2370.44|2371.82|2370.32|0
1642126940000|2022-01-14 02:22:20|2371.94|2370.44|2371.92|2370.42|2372.07|2370.57|2371.92|2370.42|0
1642126950000|2022-01-14 02:22:30|2371.93|2370.43|2372.07|2370.57|2372.07|2370.57|2371.92|2370.42|0
1642126960000|2022-01-14 02:22:40|2372.06|2370.56|2372.07|2370.57|2372.08|2370.58|2372.06|2370.56|0
1642126970000|2022-01-14 02:22:50|2372.04|2370.54|2372.06|2370.56|2372.07|2370.57|2371.94|2370.44|0
1642126980000|2022-01-14 02:23:00|2372.07|2370.57|2372.15|2370.65|2372.29|2370.79|2372.06|2370.56|0
1642126990000|2022-01-14 02:23:10|2372.11|2370.61|2372.04|2370.54|2372.11|2370.61|2371.91|2370.41|0
1642127000000|2022-01-14 02:23:20|2372.08|2370.58|2372.04|2370.54|2372.15|2370.65|2372.04|2370.54|0
1642127010000|2022-01-14 02:23:30|2372.03|2370.53|2372.04|2370.54|2372.04|2370.54|2372.03|2370.53|0
1642127020000|2022-01-14 02:23:40|2372.13|2370.63|2372.03|2370.53|2372.15|2370.65|2371.91|2370.41|0
1642127030000|2022-01-14 02:23:50|2371.91|2370.41|2371.8|2370.3|2371.91|2370.41|2371.8|2370.3|0
1642127040000|2022-01-14 02:24:00|2371.81|2370.31|2371.8|2370.3|2371.81|2370.31|2371.8|2370.3|0
1642127050000|2022-01-14 02:24:10|2371.81|2370.31|2372.03|2370.53|2372.15|2370.65|2371.81|2370.31|0
1642127060000|2022-01-14 02:24:20|2372.04|2370.54|2372.04|2370.54|2372.15|2370.65|2372.03|2370.53|0
1642127070000|2022-01-14 02:24:30|2372.08|2370.58|2372.01|2370.51|2372.13|2370.63|2372.01|2370.51|0
1642127080000|2022-01-14 02:24:40|2371.97|2370.47|2371.8|2370.3|2371.97|2370.47|2371.65|2370.15|0
1642127090000|2022-01-14 02:24:50|2371.81|2370.31|2371.79|2370.29|2371.81|2370.31|2371.67|2370.17|0
1642127100000|2022-01-14 02:25:00|2371.75|2370.25|2371.56|2370.06|2371.8|2370.3|2371.56|2370.06|0
1642127110000|2022-01-14 02:25:10|2371.57|2370.07|2371.8|2370.3|2371.8|2370.3|2371.57|2370.07|0
1642127120000|2022-01-14 02:25:20|2371.79|2370.29|2372.03|2370.53|2372.04|2370.54|2371.79|2370.29|0
1642127130000|2022-01-14 02:25:30|2372.04|2370.54|2372.13|2370.63|2372.15|2370.65|2372.03|2370.53|0
1642127140000|2022-01-14 02:25:40|2372.1|2370.6|2372.12|2370.62|2372.12|2370.62|2372.01|2370.51|0
1642127150000|2022-01-14 02:25:50|2372.13|2370.63|2372.12|2370.62|2372.13|2370.63|2372.01|2370.51|0
1642127160000|2022-01-14 02:26:00|2372.08|2370.58|2372.25|2370.75|2372.25|2370.75|2372.03|2370.53|0
1642127170000|2022-01-14 02:26:10|2372.26|2370.76|2372.25|2370.75|2372.26|2370.76|2372.25|2370.75|0
1642127180000|2022-01-14 02:26:20|2372.24|2370.74|2372.03|2370.53|2372.24|2370.74|2371.89|2370.39|0
1642127190000|2022-01-14 02:26:30|2372.02|2370.52|2371.8|2370.3|2372.02|2370.52|2371.8|2370.3|0
1642127200000|2022-01-14 02:26:40|2371.76|2370.26|2371.77|2370.27|2371.8|2370.3|2371.67|2370.17|0
1642127210000|2022-01-14 02:26:50|2371.68|2370.18|2371.8|2370.3|2371.8|2370.3|2371.67|2370.17|0
1642127220000|2022-01-14 02:27:00|2371.68|2370.18|2371.83|2370.33|2371.83|2370.33|2371.68|2370.18|0
1642127230000|2022-01-14 02:27:10|2371.85|2370.35|2372.07|2370.57|2372.07|2370.57|2371.85|2370.35|0
1642127240000|2022-01-14 02:27:20|2372.06|2370.56|2372.07|2370.57|2372.07|2370.57|2372.06|2370.56|0
1642127250000|2022-01-14 02:27:30|2372.06|2370.56|2372.16|2370.66|2372.16|2370.66|2372.06|2370.56|0
1642127260000|2022-01-14 02:27:40|2372.15|2370.65|2372.29|2370.79|2372.29|2370.79|2372.15|2370.65|0
1642127270000|2022-01-14 02:27:50|2372.28|2370.78|2371.85|2370.35|2372.28|2370.78|2371.85|2370.35|0
1642127280000|2022-01-14 02:28:00|2371.78|2370.28|2371.86|2370.36|2371.86|2370.36|2371.64|2370.14|0
1642127290000|2022-01-14 02:28:10|2371.85|2370.35|2371.86|2370.36|2371.86|2370.36|2371.85|2370.35|0
1642127300000|2022-01-14 02:28:20|2371.89|2370.39|2371.87|2370.37|2371.97|2370.47|2371.86|2370.36|0
1642127310000|2022-01-14 02:28:30|2371.91|2370.41|2371.86|2370.36|2371.97|2370.47|2371.86|2370.36|0
1642127320000|2022-01-14 02:28:40|2371.82|2370.32|2371.87|2370.37|2371.87|2370.37|2371.74|2370.24|0
1642127330000|2022-01-14 02:28:50|2371.86|2370.36|2371.74|2370.24|2371.86|2370.36|2371.74|2370.24|0
1642127350000|2022-01-14 02:29:10|2371.71|2370.21|2371.75|2370.25|2371.75|2370.25|2371.65|2370.15|0
1642127360000|2022-01-14 02:29:20|2371.79|2370.29|2371.89|2370.39|2371.89|2370.39|2371.75|2370.25|0
1642127370000|2022-01-14 02:29:30|2371.85|2370.35|2372.11|2370.61|2372.13|2370.63|2371.77|2370.27|0
1642127380000|2022-01-14 02:29:40|2372.1|2370.6|2372.11|2370.61|2372.11|2370.61|2371.89|2370.39|0
1642127400000|2022-01-14 02:30:00|2372.13|2370.63|2372.46|2370.96|2372.47|2370.97|2372.13|2370.63|0
1642127410000|2022-01-14 02:30:10|2372.61|2371.11|2372.84|2371.34|2372.84|2371.34|2372.61|2371.11|0
1642127420000|2022-01-14 02:30:20|2372.86|2371.36|2373.29|2371.79|2373.4|2371.9|2372.86|2371.36|0
1642127430000|2022-01-14 02:30:30|2373.31|2371.81|2372.84|2371.34|2373.31|2371.81|2372.84|2371.34|0
1642127440000|2022-01-14 02:30:40|2372.86|2371.36|2372.86|2371.36|2372.95|2371.45|2372.84|2371.34|0
1642127450000|2022-01-14 02:30:50|2372.82|2371.32|2372.84|2371.34|2372.86|2371.36|2372.73|2371.23|0
1642127460000|2022-01-14 02:31:00|2372.81|2371.31|2372.86|2371.36|2372.86|2371.36|2372.73|2371.23|0
1642127470000|2022-01-14 02:31:10|2372.87|2371.37|2372.84|2371.34|2372.87|2371.37|2372.84|2371.34|0
1642127480000|2022-01-14 02:31:20|2372.86|2371.36|2372.84|2371.34|2372.86|2371.36|2372.63|2371.13|0
1642127490000|2022-01-14 02:31:30|2372.77|2371.27|2372.85|2371.35|2372.95|2371.45|2372.63|2371.13|0
1642127500000|2022-01-14 02:31:40|2372.84|2371.34|2372.95|2371.45|2372.95|2371.45|2372.84|2371.34|0
1642127510000|2022-01-14 02:31:50|2372.98|2371.48|2373.08|2371.58|2373.1|2371.6|2372.95|2371.45|0
1642127520000|2022-01-14 02:32:00|2373.05|2371.55|2372.95|2371.45|2373.05|2371.55|2372.84|2371.34|0
1642127530000|2022-01-14 02:32:10|2372.91|2371.41|2372.84|2371.34|2372.94|2371.44|2372.84|2371.34|0
1642127540000|2022-01-14 02:32:20|2372.86|2371.36|2372.84|2371.34|2372.86|2371.36|2372.84|2371.34|0
1642127550000|2022-01-14 02:32:30|2372.86|2371.36|2372.73|2371.23|2372.86|2371.36|2372.73|2371.23|0
1642127560000|2022-01-14 02:32:40|2372.69|2371.19|2372.4|2370.9|2372.69|2371.19|2372.38|2370.88|0
1642127570000|2022-01-14 02:32:50|2372.41|2370.91|2372.4|2370.9|2372.5|2371|2372.4|2370.9|0
1642127580000|2022-01-14 02:33:00|2372.41|2370.91|2372.5|2371|2372.5|2371|2372.41|2370.91|0
1642127590000|2022-01-14 02:33:10|2372.47|2370.97|2372.49|2370.99|2372.49|2370.99|2372.4|2370.9|0
1642127600000|2022-01-14 02:33:20|2372.53|2371.03|2372.86|2371.36|2372.86|2371.36|2372.53|2371.03|0
1642127610000|2022-01-14 02:33:30|2372.85|2371.35|2372.73|2371.23|2372.86|2371.36|2372.72|2371.22|0
1642127620000|2022-01-14 02:33:40|2372.76|2371.26|2372.73|2371.23|2372.86|2371.36|2372.73|2371.23|0
1642127630000|2022-01-14 02:33:50|2372.76|2371.26|2373.07|2371.57|2373.07|2371.57|2372.76|2371.26|0
1642127640000|2022-01-14 02:34:00|2373.06|2371.56|2372.84|2371.34|2373.06|2371.56|2372.83|2371.33|0
1642127650000|2022-01-14 02:34:10|2372.83|2371.33|2372.62|2371.12|2372.83|2371.33|2372.62|2371.12|0
1642127660000|2022-01-14 02:34:20|2372.61|2371.11|2372.4|2370.9|2372.62|2371.12|2372.38|2370.88|0
1642127670000|2022-01-14 02:34:30|2372.41|2370.91|2372.63|2371.13|2372.63|2371.13|2372.41|2370.91|0
1642127680000|2022-01-14 02:34:40|2372.62|2371.12|2372.86|2371.36|2372.86|2371.36|2372.62|2371.12|0
1642127690000|2022-01-14 02:34:50|2372.84|2371.34|2372.84|2371.34|2372.84|2371.34|2372.84|2371.34|0
1642127700000|2022-01-14 02:35:00|2372.86|2371.36|2372.86|2371.36|2373.08|2371.58|2372.86|2371.36|0
1642127710000|2022-01-14 02:35:10|2372.87|2371.37|2372.87|2371.37|2373.09|2371.59|2372.87|2371.37|0
1642127720000|2022-01-14 02:35:20|2372.86|2371.36|2372.86|2371.36|2372.87|2371.37|2372.86|2371.36|0
1642127730000|2022-01-14 02:35:30|2372.87|2371.37|2372.87|2371.37|2372.87|2371.37|2372.87|2371.37|0
1642127740000|2022-01-14 02:35:40|2372.88|2371.38|2372.66|2371.16|2372.89|2371.39|2372.66|2371.16|0
1642127750000|2022-01-14 02:35:50|2372.68|2371.18|2372.77|2371.27|2372.9|2371.4|2372.68|2371.18|0
1642127760000|2022-01-14 02:36:00|2372.78|2371.28|2372.89|2371.39|2372.9|2371.4|2372.78|2371.28|0
1642127770000|2022-01-14 02:36:10|2372.9|2371.4|2372.9|2371.4|2372.9|2371.4|2372.9|2371.4|0
1642127780000|2022-01-14 02:36:20|2372.89|2371.39|2372.89|2371.39|2372.89|2371.39|2372.89|2371.39|0
1642127790000|2022-01-14 02:36:30|2372.82|2371.32|2372.89|2371.39|2372.89|2371.39|2372.68|2371.18|0
1642127800000|2022-01-14 02:36:40|2372.85|2371.35|2372.68|2371.18|2372.89|2371.39|2372.68|2371.18|0
1642127810000|2022-01-14 02:36:50|2372.71|2371.21|2372.89|2371.39|2372.9|2371.4|2372.71|2371.21|0
1642127820000|2022-01-14 02:37:00|2372.9|2371.4|2372.9|2371.4|2372.9|2371.4|2372.89|2371.39|0
1642127830000|2022-01-14 02:37:10|2372.89|2371.39|2372.89|2371.39|2372.89|2371.39|2372.89|2371.39|0
1642127840000|2022-01-14 02:37:20|2372.9|2371.4|2372.68|2371.18|2372.9|2371.4|2372.68|2371.18|0
1642127850000|2022-01-14 02:37:30|2372.69|2371.19|2372.91|2371.41|2372.91|2371.41|2372.69|2371.19|0
1642127860000|2022-01-14 02:37:40|2372.9|2371.4|2372.9|2371.4|2372.9|2371.4|2372.9|2371.4|0
1642127870000|2022-01-14 02:37:50|2372.89|2371.39|2372.68|2371.18|2372.89|2371.39|2372.68|2371.18|0
1642127880000|2022-01-14 02:38:00|2372.69|2371.19|2372.69|2371.19|2372.9|2371.4|2372.69|2371.19|0
1642127890000|2022-01-14 02:38:10|2372.68|2371.18|2372.68|2371.18|2372.69|2371.19|2372.68|2371.18|0
1642127900000|2022-01-14 02:38:20|2372.66|2371.16|2372.44|2370.94|2372.66|2371.16|2372.44|2370.94|0
1642127910000|2022-01-14 02:38:30|2372.45|2370.95|2372.44|2370.94|2372.45|2370.95|2372.44|2370.94|0
1642127920000|2022-01-14 02:38:40|2372.45|2370.95|2372.54|2371.04|2372.56|2371.06|2372.45|2370.95|0
1642127930000|2022-01-14 02:38:50|2372.58|2371.08|2372.68|2371.18|2372.68|2371.18|2372.58|2371.08|0
1642127940000|2022-01-14 02:39:00|2372.67|2371.17|2372.45|2370.95|2372.67|2371.17|2372.44|2370.94|0
1642127950000|2022-01-14 02:39:10|2372.47|2370.97|2372.68|2371.18|2372.68|2371.18|2372.47|2370.97|0
1642127960000|2022-01-14 02:39:20|2372.61|2371.11|2372.45|2370.95|2372.61|2371.11|2372.45|2370.95|0
1642127970000|2022-01-14 02:39:30|2372.47|2370.97|2372.69|2371.19|2372.69|2371.19|2372.47|2370.97|0
1642127980000|2022-01-14 02:39:40|2372.68|2371.18|2372.68|2371.18|2372.68|2371.18|2372.55|2371.05|0
1642127990000|2022-01-14 02:39:50|2372.69|2371.19|2372.71|2371.21|2372.71|2371.21|2372.69|2371.19|0
1642128000000|2022-01-14 02:40:00|2372.78|2371.28|2373.18|2371.68|2373.18|2371.68|2372.71|2371.21|0
1642128010000|2022-01-14 02:40:10|2373.2|2371.7|2373.18|2371.68|2373.29|2371.79|2373.18|2371.68|0
1642128020000|2022-01-14 02:40:20|2373.19|2371.69|2373.17|2371.67|2373.19|2371.69|2372.96|2371.46|0
1642128030000|2022-01-14 02:40:30|2373.13|2371.63|2372.96|2371.46|2373.17|2371.67|2372.96|2371.46|0
1642128060000|2022-01-14 02:41:00|2373.03|2371.53|2373.18|2371.68|2373.18|2371.68|2373.03|2371.53|0
1642128070000|2022-01-14 02:41:10|2373.2|2371.7|2373.41|2371.91|2373.41|2371.91|2373.2|2371.7|0
1642128080000|2022-01-14 02:41:20|2373.4|2371.9|2373.41|2371.91|2373.41|2371.91|2373.4|2371.9|0
1642128090000|2022-01-14 02:41:30|2373.39|2371.89|2373.41|2371.91|2373.41|2371.91|2373.27|2371.77|0
1642128100000|2022-01-14 02:41:40|2373.42|2371.92|2373.63|2372.13|2373.64|2372.14|2373.42|2371.92|0
1642128110000|2022-01-14 02:41:50|2373.6|2372.1|2373.51|2372.01|2373.6|2372.1|2373.51|2372.01|0
1642128120000|2022-01-14 02:42:00|2373.55|2372.05|2373.18|2371.68|2373.65|2372.15|2373.18|2371.68|0
1642128130000|2022-01-14 02:42:10|2373.15|2371.65|2372.97|2371.47|2373.18|2371.68|2372.97|2371.47|0
1642128140000|2022-01-14 02:42:20|2372.99|2371.49|2373.18|2371.68|2373.2|2371.7|2372.99|2371.49|0
1642128150000|2022-01-14 02:42:30|2373.19|2371.69|2373.18|2371.68|2373.2|2371.7|2373.18|2371.68|0
1642128160000|2022-01-14 02:42:40|2373.19|2371.69|2373.19|2371.69|2373.2|2371.7|2373.18|2371.68|0
1642128170000|2022-01-14 02:42:50|2373.2|2371.7|2373.18|2371.68|2373.2|2371.7|2373.18|2371.68|0
1642128180000|2022-01-14 02:43:00|2373.19|2371.69|2373.41|2371.91|2373.41|2371.91|2373.19|2371.69|0
1642128190000|2022-01-14 02:43:10|2373.39|2371.89|2373.18|2371.68|2373.39|2371.89|2373.18|2371.68|0
1642128200000|2022-01-14 02:43:20|2373.22|2371.72|2373.27|2371.77|2373.28|2371.78|2373.22|2371.72|0
1642128210000|2022-01-14 02:43:30|2373.31|2371.81|2373.44|2371.94|2373.44|2371.94|2373.2|2371.7|0
1642128230000|2022-01-14 02:43:50|2373.45|2371.95|2373.66|2372.16|2373.68|2372.18|2373.45|2371.95|0
1642128240000|2022-01-14 02:44:00|2373.65|2372.15|2373.65|2372.15|2373.65|2372.15|2373.42|2371.92|0
1642128250000|2022-01-14 02:44:10|2373.66|2372.16|2373.87|2372.37|2373.88|2372.38|2373.66|2372.16|0
1642128260000|2022-01-14 02:44:20|2373.88|2372.38|2373.89|2372.39|2373.89|2372.39|2373.87|2372.37|0
1642128270000|2022-01-14 02:44:30|2373.96|2372.46|2373.98|2372.48|2374.1|2372.6|2373.89|2372.39|0
1642128280000|2022-01-14 02:44:40|2373.99|2372.49|2373.98|2372.48|2374.11|2372.61|2373.89|2372.39|0
1642128290000|2022-01-14 02:44:50|2374.1|2372.6|2373.98|2372.48|2374.11|2372.61|2373.98|2372.48|0
1642128300000|2022-01-14 02:45:00|2374.01|2372.51|2374.11|2372.61|2374.11|2372.61|2373.98|2372.48|0
1642128310000|2022-01-14 02:45:10|2374.13|2372.63|2374.13|2372.63|2374.13|2372.63|2374.13|2372.63|0
1642128320000|2022-01-14 02:45:20|2374.14|2372.64|2374.34|2372.84|2374.35|2372.85|2374.14|2372.64|0
1642128330000|2022-01-14 02:45:30|2374.3|2372.8|2373.89|2372.39|2374.3|2372.8|2373.89|2372.39|0
1642128340000|2022-01-14 02:45:40|2373.9|2372.4|2374.11|2372.61|2374.11|2372.61|2373.9|2372.4|0
1642128360000|2022-01-14 02:46:00|2374.1|2372.6|2374.32|2372.82|2374.32|2372.82|2374.1|2372.6|0
1642128370000|2022-01-14 02:46:10|2374.31|2372.81|2374.07|2372.57|2374.31|2372.81|2374.07|2372.57|0
1642128380000|2022-01-14 02:46:20|2374.08|2372.58|2374.07|2372.57|2374.08|2372.58|2374.07|2372.57|0
1642128400000|2022-01-14 02:46:40|2374.05|2372.55|2374.05|2372.55|2374.06|2372.56|2373.83|2372.33|0
1642128410000|2022-01-14 02:46:50|2374.06|2372.56|2374.07|2372.57|2374.08|2372.58|2374.06|2372.56|0
1642128420000|2022-01-14 02:47:00|2374.06|2372.56|2374.05|2372.55|2374.07|2372.57|2374.05|2372.55|0
1642128430000|2022-01-14 02:47:10|2374.07|2372.57|2374.05|2372.55|2374.07|2372.57|2374.05|2372.55|0
1642128440000|2022-01-14 02:47:20|2374.07|2372.57|2374.05|2372.55|2374.07|2372.57|2374.05|2372.55|0
1642128450000|2022-01-14 02:47:30|2374.07|2372.57|2374.05|2372.55|2374.07|2372.57|2374.05|2372.55|0
1642128460000|2022-01-14 02:47:40|2374.04|2372.54|2374.05|2372.55|2374.05|2372.55|2374.04|2372.54|0
1642128480000|2022-01-14 02:48:00|2374.07|2372.57|2374.05|2372.55|2374.07|2372.57|2374.05|2372.55|0
1642128490000|2022-01-14 02:48:10|2373.91|2372.41|2373.62|2372.12|2373.91|2372.41|2373.62|2372.12|0
1642128500000|2022-01-14 02:48:20|2373.76|2372.26|2374.02|2372.52|2374.04|2372.54|2373.76|2372.26|0
1642128510000|2022-01-14 02:48:30|2373.96|2372.46|2373.81|2372.31|2373.96|2372.46|2373.81|2372.31|0
1642128530000|2022-01-14 02:48:50|2373.83|2372.33|2373.68|2372.18|2373.83|2372.33|2373.68|2372.18|0
1642128540000|2022-01-14 02:49:00|2373.7|2372.2|2373.53|2372.03|2373.7|2372.2|2373.46|2371.96|0
1642128550000|2022-01-14 02:49:10|2373.67|2372.17|2373.58|2372.08|2373.68|2372.18|2373.57|2372.07|0
1642128570000|2022-01-14 02:49:30|2373.59|2372.09|2373.8|2372.3|2373.81|2372.31|2373.59|2372.09|0
1642128590000|2022-01-14 02:49:50|2373.77|2372.27|2373.67|2372.17|2373.77|2372.27|2373.67|2372.17|0
1642128600000|2022-01-14 02:50:00|2373.68|2372.18|2373.81|2372.31|2373.81|2372.31|2373.68|2372.18|0
1642128610000|2022-01-14 02:50:10|2373.82|2372.32|2374.04|2372.54|2374.05|2372.55|2373.81|2372.31|0
1642128620000|2022-01-14 02:50:20|2374.05|2372.55|2374.28|2372.78|2374.28|2372.78|2374.05|2372.55|0
1642128630000|2022-01-14 02:50:30|2374.26|2372.76|2374.14|2372.64|2374.26|2372.76|2374.14|2372.64|0
1642128640000|2022-01-14 02:50:40|2374.11|2372.61|2374.05|2372.55|2374.11|2372.61|2374.04|2372.54|0
1642128650000|2022-01-14 02:50:50|2374.04|2372.54|2374.04|2372.54|2374.04|2372.54|2374.04|2372.54|0
1642128660000|2022-01-14 02:51:00|2374.05|2372.55|2374.05|2372.55|2374.05|2372.55|2374.04|2372.54|0
1642128670000|2022-01-14 02:51:10|2374.16|2372.66|2374.26|2372.76|2374.37|2372.87|2374.16|2372.66|0
1642128680000|2022-01-14 02:51:20|2374.27|2372.77|2374.26|2372.76|2374.28|2372.78|2374.26|2372.76|0
1642128690000|2022-01-14 02:51:30|2374.28|2372.78|2374.26|2372.76|2374.47|2372.97|2374.26|2372.76|0
1642128700000|2022-01-14 02:51:40|2374.25|2372.75|2373.81|2372.31|2374.25|2372.75|2373.81|2372.31|0
1642128710000|2022-01-14 02:51:50|2373.83|2372.33|2373.83|2372.33|2373.84|2372.34|2373.83|2372.33|0
1642128720000|2022-01-14 02:52:00|2373.84|2372.34|2373.93|2372.43|2374.07|2372.57|2373.84|2372.34|0
1642128730000|2022-01-14 02:52:10|2373.97|2372.47|2374.06|2372.56|2374.07|2372.57|2373.94|2372.44|0
1642128740000|2022-01-14 02:52:20|2374.07|2372.57|2373.84|2372.34|2374.07|2372.57|2373.84|2372.34|0
1642128750000|2022-01-14 02:52:30|2373.86|2372.36|2373.95|2372.45|2374.07|2372.57|2373.86|2372.36|0
1642128760000|2022-01-14 02:52:40|2373.91|2372.41|2373.83|2372.33|2373.91|2372.41|2373.71|2372.21|0
1642128770000|2022-01-14 02:52:50|2373.84|2372.34|2373.83|2372.33|2373.84|2372.34|2373.83|2372.33|0
1642128780000|2022-01-14 02:53:00|2373.82|2372.32|2373.83|2372.33|2373.83|2372.33|2373.82|2372.32|0
1642128800000|2022-01-14 02:53:20|2373.84|2372.34|2373.84|2372.34|2373.84|2372.34|2373.84|2372.34|0
1642128810000|2022-01-14 02:53:30|2373.95|2372.45|2374.38|2372.88|2374.38|2372.88|2373.95|2372.45|0
1642128820000|2022-01-14 02:53:40|2374.4|2372.9|2374.4|2372.9|2374.4|2372.9|2374.31|2372.81|0
1642128830000|2022-01-14 02:53:50|2374.43|2372.93|2374.52|2373.02|2374.52|2373.02|2374.43|2372.93|0
1642128840000|2022-01-14 02:54:00|2374.53|2373.03|2374.52|2373.02|2374.62|2373.12|2374.52|2373.02|0
1642128850000|2022-01-14 02:54:10|2374.53|2373.03|2374.51|2373.01|2374.53|2373.03|2374.5|2373|0
1642128860000|2022-01-14 02:54:20|2374.5|2373|2374.38|2372.88|2374.51|2373.01|2374.29|2372.79|0
1642128870000|2022-01-14 02:54:30|2374.35|2372.85|2374.29|2372.79|2374.35|2372.85|2374.29|2372.79|0
1642128880000|2022-01-14 02:54:40|2374.17|2372.67|2374.05|2372.55|2374.17|2372.67|2374.05|2372.55|0
1642128890000|2022-01-14 02:54:50|2374.01|2372.51|2374.28|2372.78|2374.28|2372.78|2373.92|2372.42|0
1642128900000|2022-01-14 02:55:00|2374.29|2372.79|2374.28|2372.78|2374.29|2372.79|2374.16|2372.66|0
1642128910000|2022-01-14 02:55:10|2374.29|2372.79|2374.28|2372.78|2374.37|2372.87|2374.16|2372.66|0
1642128920000|2022-01-14 02:55:20|2374.29|2372.79|2374.28|2372.78|2374.29|2372.79|2374.28|2372.78|0
1642128930000|2022-01-14 02:55:30|2374.29|2372.79|2374.38|2372.88|2374.38|2372.88|2374.29|2372.79|0
1642128940000|2022-01-14 02:55:40|2374.39|2372.89|2375.19|2373.69|2375.19|2373.69|2374.38|2372.88|0
1642128950000|2022-01-14 02:55:50|2375.18|2373.68|2375.18|2373.68|2375.18|2373.68|2375.18|2373.68|0
1642128960000|2022-01-14 02:56:00|2375.06|2373.56|2375.18|2373.68|2375.18|2373.68|2375.06|2373.56|0
1642128970000|2022-01-14 02:56:10|2375.14|2373.64|2374.94|2373.44|2375.18|2373.68|2374.94|2373.44|0
1642128980000|2022-01-14 02:56:20|2374.93|2373.43|2374.71|2373.21|2374.93|2373.43|2374.71|2373.21|0
1642128990000|2022-01-14 02:56:30|2374.75|2373.25|2374.72|2373.22|2374.81|2373.31|2374.71|2373.21|0
1642129000000|2022-01-14 02:56:40|2374.73|2373.23|2375.18|2373.68|2375.18|2373.68|2374.73|2373.23|0
1642129020000|2022-01-14 02:57:00|2375.19|2373.69|2375.19|2373.69|2375.19|2373.69|2375.18|2373.68|0
1642129030000|2022-01-14 02:57:10|2375.18|2373.68|2374.95|2373.45|2375.18|2373.68|2374.95|2373.45|0
1642129040000|2022-01-14 02:57:20|2374.94|2373.44|2374.97|2373.47|2374.97|2373.47|2374.94|2373.44|0
1642129050000|2022-01-14 02:57:30|2374.95|2373.45|2374.95|2373.45|2374.95|2373.45|2374.95|2373.45|0
1642129070000|2022-01-14 02:57:50|2374.92|2373.42|2374.95|2373.45|2374.95|2373.45|2374.83|2373.33|0
1642129080000|2022-01-14 02:58:00|2374.96|2373.46|2375.19|2373.69|2375.19|2373.69|2374.95|2373.45|0
1642129090000|2022-01-14 02:58:10|2375.16|2373.66|2374.95|2373.45|2375.16|2373.66|2374.95|2373.45|0
1642129100000|2022-01-14 02:58:20|2374.92|2373.42|2375.18|2373.68|2375.18|2373.68|2374.83|2373.33|0
1642129110000|2022-01-14 02:58:30|2375.19|2373.69|2375.42|2373.92|2375.42|2373.92|2375.19|2373.69|0
1642129120000|2022-01-14 02:58:40|2375.41|2373.91|2375.39|2373.89|2375.41|2373.91|2375.27|2373.77|0
1642129130000|2022-01-14 02:58:50|2375.42|2373.92|2375.39|2373.89|2375.49|2373.99|2375.39|2373.89|0
1642129140000|2022-01-14 02:59:00|2375.4|2373.9|2375.49|2373.99|2375.63|2374.13|2375.4|2373.9|0
1642129150000|2022-01-14 02:59:10|2375.46|2373.96|2375.39|2373.89|2375.46|2373.96|2375.39|2373.89|0
1642129160000|2022-01-14 02:59:20|2375.4|2373.9|2375.4|2373.9|2375.41|2373.91|2375.4|2373.9|0
1642129170000|2022-01-14 02:59:30|2375.39|2373.89|2375.39|2373.89|2375.39|2373.89|2375.39|2373.89|0
1642129180000|2022-01-14 02:59:40|2375.35|2373.85|2375.39|2373.89|2375.4|2373.9|2375.27|2373.77|0
1642129190000|2022-01-14 02:59:50|2375.4|2373.9|2375.49|2373.99|2375.64|2374.14|2375.4|2373.9|0
1642129200000|2022-01-14 03:00:00|2375.53|2374.03|2375.4|2373.9|2375.64|2374.14|2375.4|2373.9|0
1642129210000|2022-01-14 03:00:10|2375.41|2373.91|2375.4|2373.9|2375.41|2373.91|2375.4|2373.9|0
1642129220000|2022-01-14 03:00:20|2375.41|2373.91|2375.51|2374.01|2375.64|2374.14|2375.41|2373.91|0
1642129230000|2022-01-14 03:00:30|2375.54|2374.04|2375.52|2374.02|2375.64|2374.14|2375.51|2374.01|0
1642129240000|2022-01-14 03:00:40|2375.56|2374.06|2375.52|2374.02|2375.64|2374.14|2375.51|2374.01|0
1642129270000|2022-01-14 03:01:10|2375.54|2374.04|2374.83|2373.33|2375.65|2374.15|2374.83|2373.33|0
1642129280000|2022-01-14 03:01:20|2374.85|2373.35|2374.83|2373.33|2374.97|2373.47|2374.83|2373.33|0
1642129290000|2022-01-14 03:01:30|2374.87|2373.37|2374.96|2373.46|2374.97|2373.47|2374.83|2373.33|0
1642129300000|2022-01-14 03:01:40|2374.97|2373.47|2375.18|2373.68|2375.18|2373.68|2374.97|2373.47|0
1642129310000|2022-01-14 03:01:50|2375.19|2373.69|2375.19|2373.69|2375.19|2373.69|2375.19|2373.69|0
1642129320000|2022-01-14 03:02:00|2375.18|2373.68|2375.18|2373.68|2375.19|2373.69|2375.18|2373.68|0
1642129330000|2022-01-14 03:02:10|2375.19|2373.69|2375.18|2373.68|2375.4|2373.9|2375.18|2373.68|0
1642129340000|2022-01-14 03:02:20|2375.17|2373.67|2375.27|2373.77|2375.27|2373.77|2375.16|2373.66|0
1642129350000|2022-01-14 03:02:30|2375.23|2373.73|2375.04|2373.54|2375.23|2373.73|2375.04|2373.54|0
1642129360000|2022-01-14 03:02:40|2375.03|2373.53|2374.8|2373.3|2375.03|2373.53|2374.8|2373.3|0
1642129370000|2022-01-14 03:02:50|2374.79|2373.29|2374.55|2373.05|2374.79|2373.29|2374.55|2373.05|0
1642129380000|2022-01-14 03:03:00|2374.52|2373.02|2374.22|2372.72|2374.52|2373.02|2374.09|2372.59|0
1642129390000|2022-01-14 03:03:10|2374.19|2372.69|2374.33|2372.83|2374.33|2372.83|2374.09|2372.59|0
1642129400000|2022-01-14 03:03:20|2374.32|2372.82|2374.22|2372.72|2374.33|2372.83|2374.22|2372.72|0
1642129410000|2022-01-14 03:03:30|2374.24|2372.74|2374.36|2372.86|2374.36|2372.86|2374.24|2372.74|0
1642129420000|2022-01-14 03:03:40|2374.34|2372.84|2374.34|2372.84|2374.34|2372.84|2374.24|2372.74|0
1642129430000|2022-01-14 03:03:50|2374.33|2372.83|2374.1|2372.6|2374.33|2372.83|2374.1|2372.6|0
1642129440000|2022-01-14 03:04:00|2374.12|2372.62|2374.34|2372.84|2374.34|2372.84|2374.12|2372.62|0
1642129450000|2022-01-14 03:04:10|2374.33|2372.83|2374.22|2372.72|2374.33|2372.83|2374.22|2372.72|0
1642129460000|2022-01-14 03:04:20|2374.19|2372.69|2374.22|2372.72|2374.24|2372.74|2374.1|2372.6|0
1642129470000|2022-01-14 03:04:30|2374.19|2372.69|2374.09|2372.59|2374.24|2372.74|2374.09|2372.59|0
1642129480000|2022-01-14 03:04:40|2374.21|2372.71|2374.09|2372.59|2374.22|2372.72|2374.09|2372.59|0
1642129490000|2022-01-14 03:04:50|2374.12|2372.62|2374.09|2372.59|2374.22|2372.72|2374.09|2372.59|0
1642129500000|2022-01-14 03:05:00|2374.1|2372.6|2374.24|2372.74|2374.24|2372.74|2374.1|2372.6|0
1642129510000|2022-01-14 03:05:10|2374.3|2372.8|2374.55|2373.05|2374.55|2373.05|2374.3|2372.8|0
1642129520000|2022-01-14 03:05:20|2374.56|2373.06|2374.78|2373.28|2374.78|2373.28|2374.56|2373.06|0
1642129530000|2022-01-14 03:05:30|2374.82|2373.32|2375.01|2373.51|2375.01|2373.51|2374.82|2373.32|0
1642129540000|2022-01-14 03:05:40|2375|2373.5|2374.68|2373.18|2375.01|2373.51|2374.67|2373.17|0
1642129550000|2022-01-14 03:05:50|2374.67|2373.17|2374.46|2372.96|2374.67|2373.17|2374.46|2372.96|0
1642129560000|2022-01-14 03:06:00|2374.47|2372.97|2374.55|2373.05|2374.57|2373.07|2374.47|2372.97|0
1642129570000|2022-01-14 03:06:10|2374.56|2373.06|2374.55|2373.05|2374.56|2373.06|2374.55|2373.05|0
1642129580000|2022-01-14 03:06:20|2374.52|2373.02|2374.56|2373.06|2374.57|2373.07|2374.45|2372.95|0
1642129590000|2022-01-14 03:06:30|2374.57|2373.07|2374.57|2373.07|2374.57|2373.07|2374.55|2373.05|0
1642129600000|2022-01-14 03:06:40|2374.6|2373.1|2374.57|2373.07|2374.68|2373.18|2374.57|2373.07|0
1642129610000|2022-01-14 03:06:50|2374.69|2373.19|2374.7|2373.2|2374.7|2373.2|2374.69|2373.19|0
1642129620000|2022-01-14 03:07:00|2374.73|2373.23|2374.93|2373.43|2374.93|2373.43|2374.71|2373.21|0
1642129630000|2022-01-14 03:07:10|2374.94|2373.44|2374.92|2373.42|2375.04|2373.54|2374.92|2373.42|0
1642129640000|2022-01-14 03:07:20|2374.93|2373.43|2375.03|2373.53|2375.04|2373.54|2374.93|2373.43|0
1642129650000|2022-01-14 03:07:30|2375.04|2373.54|2375.03|2373.53|2375.04|2373.54|2374.94|2373.44|0
1642129660000|2022-01-14 03:07:40|2374.99|2373.49|2375.05|2373.55|2375.17|2373.67|2374.94|2373.44|0
1642129670000|2022-01-14 03:07:50|2375.06|2373.56|2375.04|2373.54|2375.18|2373.68|2375.04|2373.54|0
1642129680000|2022-01-14 03:08:00|2374.95|2373.45|2374.94|2373.44|2374.95|2373.45|2374.94|2373.44|0
1642129690000|2022-01-14 03:08:10|2374.95|2373.45|2375.05|2373.55|2375.05|2373.55|2374.95|2373.45|0
1642129700000|2022-01-14 03:08:20|2375.06|2373.56|2374.95|2373.45|2375.06|2373.56|2374.94|2373.44|0
1642129710000|2022-01-14 03:08:30|2374.94|2373.44|2374.71|2373.21|2374.94|2373.44|2374.59|2373.09|0
1642129720000|2022-01-14 03:08:40|2374.72|2373.22|2374.94|2373.44|2374.94|2373.44|2374.72|2373.22|0
1642129730000|2022-01-14 03:08:50|2374.93|2373.43|2374.94|2373.44|2374.94|2373.44|2374.81|2373.31|0
1642129740000|2022-01-14 03:09:00|2374.93|2373.43|2374.95|2373.45|2374.95|2373.45|2374.93|2373.43|0
1642129750000|2022-01-14 03:09:10|2374.99|2373.49|2375.43|2373.93|2375.43|2373.93|2374.99|2373.49|0
1642129760000|2022-01-14 03:09:20|2375.44|2373.94|2376.18|2374.68|2376.18|2374.68|2375.44|2373.94|0
1642129770000|2022-01-14 03:09:30|2376.14|2374.64|2376.2|2374.7|2376.3|2374.8|2376.04|2374.54|0
1642129780000|2022-01-14 03:09:40|2376.19|2374.69|2375.92|2374.42|2376.19|2374.69|2375.92|2374.42|0
1642129790000|2022-01-14 03:09:50|2375.94|2374.44|2375.91|2374.41|2376.03|2374.53|2375.77|2374.27|0
1642129800000|2022-01-14 03:10:00|2375.89|2374.39|2375.92|2374.42|2375.92|2374.42|2375.79|2374.29|0
1642129810000|2022-01-14 03:10:10|2375.94|2374.44|2376.28|2374.78|2376.4|2374.9|2375.92|2374.42|0
1642129820000|2022-01-14 03:10:20|2376.25|2374.75|2376.04|2374.54|2376.25|2374.75|2376.04|2374.54|0
1642129830000|2022-01-14 03:10:30|2376.08|2374.58|2376.04|2374.54|2376.16|2374.66|2376.03|2374.53|0
1642129840000|2022-01-14 03:10:40|2376.03|2374.53|2376.03|2374.53|2376.16|2374.66|2376.03|2374.53|0
1642129850000|2022-01-14 03:10:50|2375.94|2374.44|2375.79|2374.29|2376.04|2374.54|2375.79|2374.29|0
1642129860000|2022-01-14 03:11:00|2375.91|2374.41|2375.79|2374.29|2375.92|2374.42|2375.79|2374.29|0
1642129870000|2022-01-14 03:11:10|2375.77|2374.27|2375.46|2373.96|2375.77|2374.27|2375.46|2373.96|0
1642129880000|2022-01-14 03:11:20|2375.45|2373.95|2375.07|2373.57|2375.45|2373.95|2375.07|2373.57|0
1642129890000|2022-01-14 03:11:30|2375.01|2373.51|2374.88|2373.38|2375.02|2373.52|2374.88|2373.38|0
1642129900000|2022-01-14 03:11:40|2374.91|2373.41|2374.77|2373.27|2375.01|2373.51|2374.65|2373.15|0
1642129910000|2022-01-14 03:11:50|2374.79|2373.29|2374.83|2373.33|2374.83|2373.33|2374.65|2373.15|0
1642129920000|2022-01-14 03:12:00|2374.89|2373.39|2374.78|2373.28|2374.89|2373.39|2374.78|2373.28|0
1642129930000|2022-01-14 03:12:10|2374.77|2373.27|2374.54|2373.04|2374.77|2373.27|2374.41|2372.91|0
1642129940000|2022-01-14 03:12:20|2374.53|2373.03|2374.41|2372.91|2374.53|2373.03|2374.41|2372.91|0
1642129950000|2022-01-14 03:12:30|2374.42|2372.92|2374.53|2373.03|2374.54|2373.04|2374.42|2372.92|0
1642129960000|2022-01-14 03:12:40|2374.54|2373.04|2374.41|2372.91|2374.54|2373.04|2374.41|2372.91|0
1642129970000|2022-01-14 03:12:50|2374.39|2372.89|2374.34|2372.84|2374.39|2372.89|2374.17|2372.67|0
1642129980000|2022-01-14 03:13:00|2374.29|2372.79|2374.53|2373.03|2374.53|2373.03|2374.29|2372.79|0
1642129990000|2022-01-14 03:13:10|2374.54|2373.04|2374.75|2373.25|2374.75|2373.25|2374.54|2373.04|0
1642130000000|2022-01-14 03:13:20|2374.79|2373.29|2374.62|2373.12|2374.98|2373.48|2374.62|2373.12|0
1642130010000|2022-01-14 03:13:30|2374.58|2373.08|2374.62|2373.12|2374.63|2373.13|2374.53|2373.03|0
1642130020000|2022-01-14 03:13:40|2374.65|2373.15|2374.84|2373.34|2374.84|2373.34|2374.65|2373.15|0
1642130030000|2022-01-14 03:13:50|2374.85|2373.35|2374.74|2373.24|2374.86|2373.36|2374.74|2373.24|0
1642130040000|2022-01-14 03:14:00|2374.77|2373.27|2374.75|2373.25|2374.84|2373.34|2374.62|2373.12|0
1642130060000|2022-01-14 03:14:20|2374.79|2373.29|2374.62|2373.12|2374.84|2373.34|2374.62|2373.12|0
1642130070000|2022-01-14 03:14:30|2374.63|2373.13|2374.75|2373.25|2374.86|2373.36|2374.63|2373.13|0
1642130080000|2022-01-14 03:14:40|2374.79|2373.29|2374.85|2373.35|2374.85|2373.35|2374.75|2373.25|0
1642130090000|2022-01-14 03:14:50|2374.86|2373.36|2374.84|2373.34|2374.98|2373.48|2374.84|2373.34|0
1642130100000|2022-01-14 03:15:00|2374.81|2373.31|2374.98|2373.48|2374.98|2373.48|2374.74|2373.24|0
1642130110000|2022-01-14 03:15:10|2374.97|2373.47|2375.07|2373.57|2375.07|2373.57|2374.84|2373.34|0
1642130120000|2022-01-14 03:15:20|2375.03|2373.53|2374.95|2373.45|2375.03|2373.53|2374.95|2373.45|0
1642130130000|2022-01-14 03:15:30|2374.91|2373.41|2374.74|2373.24|2374.91|2373.41|2374.74|2373.24|0
1642130140000|2022-01-14 03:15:40|2374.73|2373.23|2374.39|2372.89|2374.74|2373.24|2374.39|2372.89|0
1642130150000|2022-01-14 03:15:50|2374.43|2372.93|2374.39|2372.89|2374.51|2373.01|2374.39|2372.89|0
1642130160000|2022-01-14 03:16:00|2374.43|2372.93|2374.4|2372.9|2374.53|2373.03|2374.39|2372.89|0
1642130170000|2022-01-14 03:16:10|2374.41|2372.91|2374.62|2373.12|2374.62|2373.12|2374.41|2372.91|0
1642130190000|2022-01-14 03:16:30|2374.58|2373.08|2374.62|2373.12|2374.62|2373.12|2374.51|2373.01|0
1642130200000|2022-01-14 03:16:40|2374.61|2373.11|2374.62|2373.12|2374.62|2373.12|2374.61|2373.11|0
1642130210000|2022-01-14 03:16:50|2374.61|2373.11|2374.61|2373.11|2374.61|2373.11|2374.51|2373.01|0
1642130220000|2022-01-14 03:17:00|2374.62|2373.12|2374.62|2373.12|2374.62|2373.12|2374.6|2373.1|0
1642130230000|2022-01-14 03:17:10|2374.61|2373.11|2374.51|2373.01|2374.61|2373.11|2374.51|2373.01|0
1642130240000|2022-01-14 03:17:20|2374.5|2373|2374.52|2373.02|2374.53|2373.03|2374.5|2373|0
1642130250000|2022-01-14 03:17:30|2374.51|2373.01|2374.53|2373.03|2374.53|2373.03|2374.51|2373.01|0
1642130260000|2022-01-14 03:17:40|2374.56|2373.06|2374.63|2373.13|2374.65|2373.15|2374.56|2373.06|0
1642130270000|2022-01-14 03:17:50|2374.67|2373.17|2374.39|2372.89|2374.75|2373.25|2374.39|2372.89|0
1642130280000|2022-01-14 03:18:00|2374.41|2372.91|2374.63|2373.13|2374.63|2373.13|2374.41|2372.91|0
1642130290000|2022-01-14 03:18:10|2374.54|2373.04|2374.39|2372.89|2374.54|2373.04|2374.39|2372.89|0
1642130300000|2022-01-14 03:18:20|2374.43|2372.93|2374.53|2373.03|2374.53|2373.03|2374.43|2372.93|0
1642130310000|2022-01-14 03:18:30|2374.52|2373.02|2374.75|2373.25|2374.75|2373.25|2374.39|2372.89|0
1642130320000|2022-01-14 03:18:40|2374.77|2373.27|2374.99|2373.49|2374.99|2373.49|2374.77|2373.27|0
1642130330000|2022-01-14 03:18:50|2375.03|2373.53|2375.1|2373.6|2375.1|2373.6|2374.98|2373.48|0
1642130340000|2022-01-14 03:19:00|2375.06|2373.56|2375.1|2373.6|2375.1|2373.6|2374.99|2373.49|0
1642130350000|2022-01-14 03:19:10|2375.06|2373.56|2374.99|2373.49|2375.06|2373.56|2374.99|2373.49|0
1642130360000|2022-01-14 03:19:20|2375|2373.5|2374.99|2373.49|2375|2373.5|2374.99|2373.49|0
1642130370000|2022-01-14 03:19:30|2375|2373.5|2375|2373.5|2375.1|2373.6|2374.99|2373.49|0
1642130380000|2022-01-14 03:19:40|2375.01|2373.51|2374.99|2373.49|2375.01|2373.51|2374.99|2373.49|0
1642130400000|2022-01-14 03:20:00|2375|2373.5|2374.84|2373.34|2375|2373.5|2374.84|2373.34|0
1642130410000|2022-01-14 03:20:10|2374.81|2373.31|2374.75|2373.25|2374.81|2373.31|2374.75|2373.25|0
1642130420000|2022-01-14 03:20:20|2374.77|2373.27|2374.75|2373.25|2374.86|2373.36|2374.75|2373.25|0
1642130430000|2022-01-14 03:20:30|2374.79|2373.29|2374.85|2373.35|2374.86|2373.36|2374.79|2373.29|0
1642130440000|2022-01-14 03:20:40|2374.86|2373.36|2374.86|2373.36|2374.98|2373.48|2374.86|2373.36|0
1642130450000|2022-01-14 03:20:50|2374.89|2373.39|2375.32|2373.82|2375.32|2373.82|2374.89|2373.39|0
1642130460000|2022-01-14 03:21:00|2375.29|2373.79|2375.22|2373.72|2375.29|2373.79|2375.22|2373.72|0
1642130470000|2022-01-14 03:21:10|2375.21|2373.71|2375.21|2373.71|2375.22|2373.72|2375.21|2373.71|0
1642130480000|2022-01-14 03:21:20|2375.2|2373.7|2375.08|2373.58|2375.2|2373.7|2375.08|2373.58|0
1642130490000|2022-01-14 03:21:30|2375.07|2373.57|2374.96|2373.46|2375.07|2373.57|2374.96|2373.46|0
1642130500000|2022-01-14 03:21:40|2374.97|2373.47|2374.96|2373.46|2374.98|2373.48|2374.96|2373.46|0
1642130510000|2022-01-14 03:21:50|2374.93|2373.43|2374.96|2373.46|2374.96|2373.46|2374.83|2373.33|0
1642130520000|2022-01-14 03:22:00|2374.93|2373.43|2374.72|2373.22|2374.93|2373.43|2374.72|2373.22|0
1642130530000|2022-01-14 03:22:10|2374.69|2373.19|2374.5|2373|2374.69|2373.19|2374.5|2373|0
1642130540000|2022-01-14 03:22:20|2374.49|2372.99|2374.48|2372.98|2374.49|2372.99|2374.35|2372.85|0
1642130560000|2022-01-14 03:22:40|2374.5|2373|2374.6|2373.1|2374.72|2373.22|2374.5|2373|0
1642130570000|2022-01-14 03:22:50|2374.72|2373.22|2374.72|2373.22|2374.72|2373.22|2374.6|2373.1|0
1642130580000|2022-01-14 03:23:00|2374.69|2373.19|2374.69|2373.19|2374.72|2373.22|2374.6|2373.1|0
1642130590000|2022-01-14 03:23:10|2374.6|2373.1|2374.49|2372.99|2374.6|2373.1|2374.49|2372.99|0
1642130600000|2022-01-14 03:23:20|2374.5|2373|2374.72|2373.22|2374.72|2373.22|2374.5|2373|0
1642130610000|2022-01-14 03:23:30|2374.73|2373.23|2374.97|2373.47|2375.07|2373.57|2374.73|2373.23|0
1642130620000|2022-01-14 03:23:40|2374.96|2373.46|2374.96|2373.46|2374.97|2373.47|2374.84|2373.34|0
1642130630000|2022-01-14 03:23:50|2374.98|2373.48|2375.08|2373.58|2375.08|2373.58|2374.98|2373.48|0
1642130640000|2022-01-14 03:24:00|2374.98|2373.48|2375.08|2373.58|2375.08|2373.58|2374.98|2373.48|0
1642130650000|2022-01-14 03:24:10|2375.07|2373.57|2375.07|2373.57|2375.07|2373.57|2375.07|2373.57|0
1642130660000|2022-01-14 03:24:20|2375.06|2373.56|2374.98|2373.48|2375.06|2373.56|2374.96|2373.46|0
1642130680000|2022-01-14 03:24:40|2374.94|2373.44|2374.84|2373.34|2374.94|2373.44|2374.75|2373.25|0
1642130690000|2022-01-14 03:24:50|2374.81|2373.31|2374.75|2373.25|2374.81|2373.31|2374.75|2373.25|0
1642130700000|2022-01-14 03:25:00|2374.74|2373.24|2374.86|2373.36|2374.86|2373.36|2374.74|2373.24|0
1642130710000|2022-01-14 03:25:10|2374.89|2373.39|2375|2373.5|2375.09|2373.59|2374.89|2373.39|0
1642130720000|2022-01-14 03:25:20|2374.99|2373.49|2375|2373.5|2375|2373.5|2374.99|2373.49|0
1642130730000|2022-01-14 03:25:30|2375.03|2373.53|2375.1|2373.6|2375.22|2373.72|2375.03|2373.53|0
1642130740000|2022-01-14 03:25:40|2375.09|2373.59|2374.99|2373.49|2375.1|2373.6|2374.99|2373.49|0
1642130750000|2022-01-14 03:25:50|2375.01|2373.51|2375.01|2373.51|2375.02|2373.52|2375.01|2373.51|0
1642130760000|2022-01-14 03:26:00|2375.02|2373.52|2374.89|2373.39|2375.02|2373.52|2374.89|2373.39|0
1642130770000|2022-01-14 03:26:10|2374.88|2373.38|2374.63|2373.13|2374.89|2373.39|2374.63|2373.13|0
1642130780000|2022-01-14 03:26:20|2374.6|2373.1|2374.56|2373.06|2374.6|2373.1|2374.54|2373.04|0
1642130800000|2022-01-14 03:26:40|2374.57|2373.07|2374.66|2373.16|2374.78|2373.28|2374.57|2373.07|0
1642130810000|2022-01-14 03:26:50|2374.65|2373.15|2374.65|2373.15|2374.65|2373.15|2374.54|2373.04|0
1642130820000|2022-01-14 03:27:00|2374.66|2373.16|2374.55|2373.05|2374.66|2373.16|2374.55|2373.05|0
1642130830000|2022-01-14 03:27:10|2374.56|2373.06|2374.55|2373.05|2374.56|2373.06|2374.54|2373.04|0
1642130840000|2022-01-14 03:27:20|2374.54|2373.04|2374.65|2373.15|2374.77|2373.27|2374.54|2373.04|0
1642130850000|2022-01-14 03:27:30|2374.68|2373.18|2374.8|2373.3|2374.8|2373.3|2374.68|2373.18|0
1642130860000|2022-01-14 03:27:40|2374.89|2373.39|2374.89|2373.39|2375.01|2373.51|2374.89|2373.39|0
1642130870000|2022-01-14 03:27:50|2374.93|2373.43|2374.78|2373.28|2375.01|2373.51|2374.78|2373.28|0
1642130880000|2022-01-14 03:28:00|2374.79|2373.29|2374.78|2373.28|2374.79|2373.29|2374.78|2373.28|0
1642130890000|2022-01-14 03:28:10|2374.77|2373.27|2374.54|2373.04|2374.77|2373.27|2374.54|2373.04|0
1642130900000|2022-01-14 03:28:20|2374.51|2373.01|2374.41|2372.91|2374.51|2373.01|2374.41|2372.91|0
1642130910000|2022-01-14 03:28:30|2374.44|2372.94|2374.54|2373.04|2374.54|2373.04|2374.44|2372.94|0
1642130920000|2022-01-14 03:28:40|2374.53|2373.03|2374.53|2373.03|2374.53|2373.03|2374.53|2373.03|0
1642130930000|2022-01-14 03:28:50|2374.49|2372.99|2374.52|2373.02|2374.53|2373.03|2374.39|2372.89|0
1642130940000|2022-01-14 03:29:00|2374.51|2373.01|2374.39|2372.89|2374.53|2373.03|2374.39|2372.89|0
1642130950000|2022-01-14 03:29:10|2374.38|2372.88|2374.29|2372.79|2374.38|2372.88|2374.29|2372.79|0
1642130980000|2022-01-14 03:29:40|2374.27|2372.77|2374.05|2372.55|2374.27|2372.77|2374.05|2372.55|0
1642130990000|2022-01-14 03:29:50|2374.06|2372.56|2374.05|2372.55|2374.06|2372.56|2374.05|2372.55|0
1642131000000|2022-01-14 03:30:00|2374.03|2372.53|2374.39|2372.89|2374.51|2373.01|2374.03|2372.53|0
1642131010000|2022-01-14 03:30:10|2374.38|2372.88|2374.38|2372.88|2374.38|2372.88|2374.28|2372.78|0
1642131020000|2022-01-14 03:30:20|2374.37|2372.87|2374.37|2372.87|2374.5|2373|2374.37|2372.87|0
1642131030000|2022-01-14 03:30:30|2374.38|2372.88|2374.27|2372.77|2374.38|2372.88|2374.27|2372.77|0
1642131040000|2022-01-14 03:30:40|2374.23|2372.73|2374.14|2372.64|2374.23|2372.73|2374.14|2372.64|0
1642131050000|2022-01-14 03:30:50|2374.13|2372.63|2374.14|2372.64|2374.14|2372.64|2374.13|2372.63|0
1642131060000|2022-01-14 03:31:00|2374.18|2372.68|2374.03|2372.53|2374.26|2372.76|2374.02|2372.52|0
1642131070000|2022-01-14 03:31:10|2374.04|2372.54|2374.03|2372.53|2374.14|2372.64|2374.03|2372.53|0
1642131090000|2022-01-14 03:31:30|2374.04|2372.54|2374.14|2372.64|2374.26|2372.76|2374.04|2372.54|0
1642131100000|2022-01-14 03:31:40|2374.11|2372.61|2374.05|2372.55|2374.11|2372.61|2374.05|2372.55|0
1642131110000|2022-01-14 03:31:50|2374.04|2372.54|2374.05|2372.55|2374.05|2372.55|2374.03|2372.53|0
1642131120000|2022-01-14 03:32:00|2374.03|2372.53|2373.8|2372.3|2374.03|2372.53|2373.8|2372.3|0
1642131130000|2022-01-14 03:32:10|2373.83|2372.33|2374.02|2372.52|2374.02|2372.52|2373.83|2372.33|0
1642131140000|2022-01-14 03:32:20|2374.01|2372.51|2374.02|2372.52|2374.02|2372.52|2374.01|2372.51|0
1642131150000|2022-01-14 03:32:30|2374.01|2372.51|2374.02|2372.52|2374.02|2372.52|2374.01|2372.51|0
1642131160000|2022-01-14 03:32:40|2374.09|2372.59|2374.11|2372.61|2374.25|2372.75|2374.09|2372.59|0
1642131170000|2022-01-14 03:32:50|2374.08|2372.58|2373.86|2372.36|2374.23|2372.73|2373.86|2372.36|0
1642131180000|2022-01-14 03:33:00|2373.98|2372.48|2373.98|2372.48|2373.99|2372.49|2373.75|2372.25|0
1642131190000|2022-01-14 03:33:10|2373.96|2372.46|2373.93|2372.43|2373.96|2372.46|2373.93|2372.43|0
1642131200000|2022-01-14 03:33:20|2373.84|2372.34|2373.84|2372.34|2373.84|2372.34|2373.84|2372.34|0
1642131210000|2022-01-14 03:33:30|2373.81|2372.31|2373.51|2372.01|2373.81|2372.31|2373.51|2372.01|0
1642131220000|2022-01-14 03:33:40|2373.5|2372|2373.49|2371.99|2373.5|2372|2373.27|2371.77|0
1642131230000|2022-01-14 03:33:50|2373.5|2372|2373.61|2372.11|2373.61|2372.11|2373.5|2372|0
1642131240000|2022-01-14 03:34:00|2373.6|2372.1|2373.61|2372.11|2373.72|2372.22|2373.49|2371.99|0
1642131250000|2022-01-14 03:34:10|2373.6|2372.1|2373.5|2372|2373.6|2372.1|2373.49|2371.99|0
1642131260000|2022-01-14 03:34:20|2373.49|2371.99|2373.49|2371.99|2373.5|2372|2373.49|2371.99|0
1642131270000|2022-01-14 03:34:30|2373.5|2372|2373.61|2372.11|2373.72|2372.22|2373.5|2372|0
1642131280000|2022-01-14 03:34:40|2373.6|2372.1|2373.61|2372.11|2373.61|2372.11|2373.59|2372.09|0
1642131290000|2022-01-14 03:34:50|2373.6|2372.1|2373.75|2372.25|2373.75|2372.25|2373.6|2372.1|0
1642131300000|2022-01-14 03:35:00|2373.74|2372.24|2373.62|2372.12|2373.74|2372.24|2373.62|2372.12|0
1642131310000|2022-01-14 03:35:10|2373.65|2372.15|2373.75|2372.25|2373.75|2372.25|2373.65|2372.15|0
1642131320000|2022-01-14 03:35:20|2373.72|2372.22|2373.74|2372.24|2373.75|2372.25|2373.62|2372.12|0
1642131330000|2022-01-14 03:35:30|2373.62|2372.12|2373.62|2372.12|2373.62|2372.12|2373.62|2372.12|0
1642131360000|2022-01-14 03:36:00|2373.58|2372.08|2373.51|2372.01|2373.74|2372.24|2373.5|2372|0
1642131370000|2022-01-14 03:36:10|2373.53|2372.03|2373.62|2372.12|2373.74|2372.24|2373.53|2372.03|0
1642131380000|2022-01-14 03:36:20|2373.65|2372.15|2373.84|2372.34|2373.84|2372.34|2373.65|2372.15|0
1642131390000|2022-01-14 03:36:30|2373.81|2372.31|2373.75|2372.25|2373.81|2372.31|2373.75|2372.25|0
1642131410000|2022-01-14 03:36:50|2373.79|2372.29|2373.75|2372.25|2373.85|2372.35|2373.75|2372.25|0
1642131420000|2022-01-14 03:37:00|2373.72|2372.22|2373.63|2372.13|2373.75|2372.25|2373.53|2372.03|0
1642131430000|2022-01-14 03:37:10|2373.67|2372.17|2373.63|2372.13|2373.75|2372.25|2373.63|2372.13|0
1642131440000|2022-01-14 03:37:20|2373.6|2372.1|2373.54|2372.04|2373.6|2372.1|2373.54|2372.04|0
1642131450000|2022-01-14 03:37:30|2373.53|2372.03|2373.53|2372.03|2373.53|2372.03|2373.53|2372.03|0
1642131460000|2022-01-14 03:37:40|2373.54|2372.04|2373.54|2372.04|2373.63|2372.13|2373.54|2372.04|0
1642131470000|2022-01-14 03:37:50|2373.58|2372.08|2373.56|2372.06|2373.65|2372.15|2373.54|2372.04|0
1642131480000|2022-01-14 03:38:00|2373.59|2372.09|2373.54|2372.04|2373.65|2372.15|2373.54|2372.04|0
1642131490000|2022-01-14 03:38:10|2373.58|2372.08|2373.77|2372.27|2373.77|2372.27|2373.58|2372.08|0
1642131500000|2022-01-14 03:38:20|2373.73|2372.23|2373.65|2372.15|2373.73|2372.23|2373.65|2372.15|0
1642131510000|2022-01-14 03:38:30|2373.61|2372.11|2373.77|2372.27|2373.77|2372.27|2373.54|2372.04|0
1642131520000|2022-01-14 03:38:40|2373.81|2372.31|2374.11|2372.61|2374.13|2372.63|2373.81|2372.31|0
1642131530000|2022-01-14 03:38:50|2374.13|2372.63|2374.13|2372.63|2374.13|2372.63|2374.02|2372.52|0
1642131540000|2022-01-14 03:39:00|2374.16|2372.66|2374.02|2372.52|2374.25|2372.75|2374.02|2372.52|0
1642131550000|2022-01-14 03:39:10|2374.06|2372.56|2374.01|2372.51|2374.12|2372.62|2374.01|2372.51|0
1642131560000|2022-01-14 03:39:20|2373.97|2372.47|2373.99|2372.49|2373.99|2372.49|2373.77|2372.27|0
1642131570000|2022-01-14 03:39:30|2374.03|2372.53|2373.99|2372.49|2374.1|2372.6|2373.99|2372.49|0
1642131580000|2022-01-14 03:39:40|2374.01|2372.51|2373.99|2372.49|2374.01|2372.51|2373.87|2372.37|0
1642131590000|2022-01-14 03:39:50|2373.96|2372.46|2373.86|2372.36|2373.96|2372.46|2373.86|2372.36|0
1642131600000|2022-01-14 03:40:00|2373.87|2372.37|2373.75|2372.25|2373.99|2372.49|2373.75|2372.25|0
1642131610000|2022-01-14 03:40:10|2373.77|2372.27|2373.87|2372.37|2373.87|2372.37|2373.77|2372.27|0
1642131620000|2022-01-14 03:40:20|2373.86|2372.36|2373.87|2372.37|2373.87|2372.37|2373.86|2372.36|0
1642131630000|2022-01-14 03:40:30|2373.83|2372.33|2373.96|2372.46|2373.96|2372.46|2373.75|2372.25|0
1642131640000|2022-01-14 03:40:40|2373.93|2372.43|2373.84|2372.34|2373.96|2372.46|2373.75|2372.25|0
1642131650000|2022-01-14 03:40:50|2373.85|2372.35|2373.63|2372.13|2373.85|2372.35|2373.53|2372.03|0
1642131660000|2022-01-14 03:41:00|2373.62|2372.12|2373.52|2372.02|2373.62|2372.12|2373.52|2372.02|0
1642131670000|2022-01-14 03:41:10|2373.51|2372.01|2373.53|2372.03|2373.53|2372.03|2373.51|2372.01|0
1642131680000|2022-01-14 03:41:20|2373.52|2372.02|2373.29|2371.79|2373.52|2372.02|2373.29|2371.79|0
1642131690000|2022-01-14 03:41:30|2373.3|2371.8|2373.27|2371.77|2373.3|2371.8|2373.27|2371.77|0
1642131700000|2022-01-14 03:41:40|2373.29|2371.79|2373.29|2371.79|2373.29|2371.79|2373.27|2371.77|0
1642131710000|2022-01-14 03:41:50|2373.28|2371.78|2373.3|2371.8|2373.3|2371.8|2373.28|2371.78|0
1642131720000|2022-01-14 03:42:00|2373.29|2371.79|2373.3|2371.8|2373.3|2371.8|2373.29|2371.79|0
1642131730000|2022-01-14 03:42:10|2373.29|2371.79|2372.63|2371.13|2373.29|2371.79|2372.63|2371.13|0
1642131740000|2022-01-14 03:42:20|2372.62|2371.12|2372.51|2371.01|2372.63|2371.13|2372.41|2370.91|0
1642131750000|2022-01-14 03:42:30|2372.55|2371.05|2372.51|2371.01|2372.64|2371.14|2372.51|2371.01|0
1642131760000|2022-01-14 03:42:40|2372.55|2371.05|2372.64|2371.14|2372.64|2371.14|2372.51|2371.01|0
1642131770000|2022-01-14 03:42:50|2372.65|2371.15|2372.65|2371.15|2372.65|2371.15|2372.52|2371.02|0
1642131780000|2022-01-14 03:43:00|2372.64|2371.14|2372.42|2370.92|2372.66|2371.16|2372.42|2370.92|0
1642131790000|2022-01-14 03:43:10|2372.43|2370.93|2372.66|2371.16|2372.67|2371.17|2372.43|2370.93|0
1642131800000|2022-01-14 03:43:20|2372.65|2371.15|2372.66|2371.16|2372.66|2371.16|2372.65|2371.15|0
1642131810000|2022-01-14 03:43:30|2372.67|2371.17|2372.52|2371.02|2372.67|2371.17|2372.52|2371.02|0
1642131820000|2022-01-14 03:43:40|2372.49|2370.99|2372.42|2370.92|2372.49|2370.99|2372.41|2370.91|0
1642131830000|2022-01-14 03:43:50|2372.41|2370.91|2372.41|2370.91|2372.42|2370.92|2372.41|2370.91|0
1642131840000|2022-01-14 03:44:00|2372.39|2370.89|2372.2|2370.7|2372.39|2370.89|2372.19|2370.69|0
1642131850000|2022-01-14 03:44:10|2372.21|2370.71|2372.18|2370.68|2372.43|2370.93|2372.18|2370.68|0
1642131860000|2022-01-14 03:44:20|2372.19|2370.69|2372.18|2370.68|2372.19|2370.69|2372.17|2370.67|0
1642131870000|2022-01-14 03:44:30|2372.22|2370.72|2372.15|2370.65|2372.41|2370.91|2372.15|2370.65|0
1642131880000|2022-01-14 03:44:40|2372.17|2370.67|2372.39|2370.89|2372.39|2370.89|2372.15|2370.65|0
1642131890000|2022-01-14 03:44:50|2372.38|2370.88|2372.39|2370.89|2372.39|2370.89|2372.26|2370.76|0
1642131900000|2022-01-14 03:45:00|2372.38|2370.88|2372.24|2370.74|2372.38|2370.88|2372.15|2370.65|0
1642131910000|2022-01-14 03:45:10|2372.21|2370.71|2372.23|2370.73|2372.24|2370.74|2372.14|2370.64|0
1642131920000|2022-01-14 03:45:20|2372.19|2370.69|2372.24|2370.74|2372.24|2370.74|2372.14|2370.64|0
1642131930000|2022-01-14 03:45:30|2372.21|2370.71|2372.15|2370.65|2372.21|2370.71|2372.15|2370.65|0
1642131940000|2022-01-14 03:45:40|2372.17|2370.67|2372.26|2370.76|2372.26|2370.76|2372.17|2370.67|0
1642131950000|2022-01-14 03:45:50|2372.25|2370.75|2372.41|2370.91|2372.41|2370.91|2372.25|2370.75|0
1642131960000|2022-01-14 03:46:00|2372.4|2370.9|2372.41|2370.91|2372.41|2370.91|2372.18|2370.68|0
1642131970000|2022-01-14 03:46:10|2372.44|2370.94|2372.41|2370.91|2372.5|2371|2372.41|2370.91|0
1642131980000|2022-01-14 03:46:20|2372.42|2370.92|2372.87|2371.37|2372.87|2371.37|2372.42|2370.92|0
1642131990000|2022-01-14 03:46:30|2372.83|2371.33|2372.66|2371.16|2372.88|2371.38|2372.64|2371.14|0
1642132000000|2022-01-14 03:46:40|2372.73|2371.23|2372.87|2371.37|2372.97|2371.47|2372.73|2371.23|0
1642132010000|2022-01-14 03:46:50|2372.83|2371.33|2372.87|2371.37|2372.87|2371.37|2372.75|2371.25|0
1642132020000|2022-01-14 03:47:00|2372.83|2371.33|2372.96|2371.46|2372.96|2371.46|2372.74|2371.24|0
1642132030000|2022-01-14 03:47:10|2372.97|2371.47|2372.97|2371.47|2373.09|2371.59|2372.96|2371.46|0
1642132050000|2022-01-14 03:47:30|2372.88|2371.38|2372.74|2371.24|2372.88|2371.38|2372.74|2371.24|0
1642132060000|2022-01-14 03:47:40|2372.77|2371.27|2372.75|2371.25|2372.87|2371.37|2372.74|2371.24|0
1642132070000|2022-01-14 03:47:50|2372.74|2371.24|2372.63|2371.13|2372.74|2371.24|2372.63|2371.13|0
1642132080000|2022-01-14 03:48:00|2372.64|2371.14|2372.85|2371.35|2372.85|2371.35|2372.64|2371.14|0
1642132090000|2022-01-14 03:48:10|2372.86|2371.36|2372.85|2371.35|2372.96|2371.46|2372.85|2371.35|0
1642132110000|2022-01-14 03:48:30|2372.95|2371.45|2372.85|2371.35|2372.96|2371.46|2372.84|2371.34|0
1642132130000|2022-01-14 03:48:50|2372.89|2371.39|2373.08|2371.58|2373.08|2371.58|2372.89|2371.39|0
1642132140000|2022-01-14 03:49:00|2373.09|2371.59|2373.09|2371.59|2373.09|2371.59|2373.09|2371.59|0
1642132150000|2022-01-14 03:49:10|2373.08|2371.58|2373.08|2371.58|2373.08|2371.58|2373.06|2371.56|0
1642132160000|2022-01-14 03:49:20|2373.06|2371.56|2373.06|2371.56|2373.06|2371.56|2373.06|2371.56|0
1642132170000|2022-01-14 03:49:30|2373.07|2371.57|2373.06|2371.56|2373.07|2371.57|2373.06|2371.56|0
1642132180000|2022-01-14 03:49:40|2373.08|2371.58|2373.08|2371.58|2373.08|2371.58|2373.08|2371.58|0
1642132190000|2022-01-14 03:49:50|2373.06|2371.56|2373.08|2371.58|2373.08|2371.58|2373.06|2371.56|0
1642132200000|2022-01-14 03:50:00|2373.09|2371.59|2373.09|2371.59|2373.09|2371.59|2373.08|2371.58|0
1642132210000|2022-01-14 03:50:10|2373.16|2371.66|2373.08|2371.58|2373.3|2371.8|2373.08|2371.58|0
1642132220000|2022-01-14 03:50:20|2373.06|2371.56|2373.17|2371.67|2373.17|2371.67|2372.84|2371.34|0
1642132230000|2022-01-14 03:50:30|2373.16|2371.66|2373.05|2371.55|2373.16|2371.66|2373.05|2371.55|0
1642132240000|2022-01-14 03:50:40|2373.04|2371.54|2373.04|2371.54|2373.04|2371.54|2373.04|2371.54|0
1642132250000|2022-01-14 03:50:50|2373|2371.5|2372.81|2371.31|2373|2371.5|2372.81|2371.31|0
1642132260000|2022-01-14 03:51:00|2372.85|2371.35|2372.92|2371.42|2372.92|2371.42|2372.81|2371.31|0
1642132270000|2022-01-14 03:51:10|2372.83|2371.33|2372.92|2371.42|2372.92|2371.42|2372.81|2371.31|0
1642132280000|2022-01-14 03:51:20|2372.88|2371.38|2372.92|2371.42|2372.92|2371.42|2372.83|2371.33|0
1642132290000|2022-01-14 03:51:30|2372.88|2371.38|2372.92|2371.42|2372.93|2371.43|2372.83|2371.33|0
1642132300000|2022-01-14 03:51:40|2372.88|2371.38|2372.83|2371.33|2372.92|2371.42|2372.83|2371.33|0
1642132320000|2022-01-14 03:52:00|2372.84|2371.34|2373.06|2371.56|2373.06|2371.56|2372.83|2371.33|0
1642132330000|2022-01-14 03:52:10|2373.09|2371.59|2373.05|2371.55|2373.16|2371.66|2373.05|2371.55|0
1642132350000|2022-01-14 03:52:30|2373.02|2371.52|2372.81|2371.31|2373.05|2371.55|2372.81|2371.31|0
1642132360000|2022-01-14 03:52:40|2372.82|2371.32|2372.69|2371.19|2372.82|2371.32|2372.69|2371.19|0
1642132370000|2022-01-14 03:52:50|2372.68|2371.18|2372.69|2371.19|2372.69|2371.19|2372.68|2371.18|0
1642132380000|2022-01-14 03:53:00|2372.81|2371.31|2372.82|2371.32|2372.83|2371.33|2372.81|2371.31|0
1642132390000|2022-01-14 03:53:10|2372.83|2371.33|2372.83|2371.33|2372.83|2371.33|2372.83|2371.33|0
1642132400000|2022-01-14 03:53:20|2372.84|2371.34|2372.84|2371.34|2372.84|2371.34|2372.84|2371.34|0
1642132410000|2022-01-14 03:53:30|2372.83|2371.33|2372.83|2371.33|2372.83|2371.33|2372.83|2371.33|0
1642132420000|2022-01-14 03:53:40|2372.84|2371.34|2372.84|2371.34|2372.84|2371.34|2372.83|2371.33|0
1642132440000|2022-01-14 03:54:00|2372.85|2371.35|2372.95|2371.45|2372.95|2371.45|2372.84|2371.34|0
1642132450000|2022-01-14 03:54:10|2372.98|2371.48|2373.08|2371.58|2373.08|2371.58|2372.98|2371.48|0
1642132480000|2022-01-14 03:54:40|2373.06|2371.56|2373.06|2371.56|2373.06|2371.56|2372.93|2371.43|0
1642132490000|2022-01-14 03:54:50|2373.08|2371.58|2373.06|2371.56|2373.08|2371.58|2373.06|2371.56|0
1642132500000|2022-01-14 03:55:00|2373.07|2371.57|2373.18|2371.68|2373.18|2371.68|2373.07|2371.57|0
1642132510000|2022-01-14 03:55:10|2373.2|2371.7|2373.32|2371.82|2373.33|2371.83|2373.2|2371.7|0
1642132520000|2022-01-14 03:55:20|2373.33|2371.83|2373.54|2372.04|2373.54|2372.04|2373.33|2371.83|0
1642132530000|2022-01-14 03:55:30|2373.53|2372.03|2373.31|2371.81|2373.54|2372.04|2373.3|2371.8|0
1642132540000|2022-01-14 03:55:40|2373.3|2371.8|2373.53|2372.03|2373.54|2372.04|2373.3|2371.8|0
1642132550000|2022-01-14 03:55:50|2373.49|2371.99|2373.42|2371.92|2373.49|2371.99|2373.41|2371.91|0
1642132560000|2022-01-14 03:56:00|2373.46|2371.96|2373.81|2372.31|2373.81|2372.31|2373.46|2371.96|0
1642132570000|2022-01-14 03:56:10|2373.83|2372.33|2374.01|2372.51|2374.04|2372.54|2373.83|2372.33|0
1642132580000|2022-01-14 03:56:20|2374.02|2372.52|2374.02|2372.52|2374.27|2372.77|2374.01|2372.51|0
1642132590000|2022-01-14 03:56:30|2374.03|2372.53|2374.02|2372.52|2374.04|2372.54|2374.02|2372.52|0
1642132600000|2022-01-14 03:56:40|2374.03|2372.53|2374.02|2372.52|2374.04|2372.54|2374.02|2372.52|0
1642132610000|2022-01-14 03:56:50|2373.99|2372.49|2373.88|2372.38|2374.01|2372.51|2373.78|2372.28|0
1642132620000|2022-01-14 03:57:00|2373.89|2372.39|2373.88|2372.38|2373.89|2372.39|2373.88|2372.38|0
1642132630000|2022-01-14 03:57:10|2373.89|2372.39|2374.01|2372.51|2374.11|2372.61|2373.89|2372.39|0
1642132640000|2022-01-14 03:57:20|2374.04|2372.54|2374.01|2372.51|2374.1|2372.6|2373.88|2372.38|0
1642132660000|2022-01-14 03:57:40|2374.02|2372.52|2374.21|2372.71|2374.25|2372.75|2374.01|2372.51|0
1642132670000|2022-01-14 03:57:50|2374.13|2372.63|2373.89|2372.39|2374.13|2372.63|2373.89|2372.39|0
1642132680000|2022-01-14 03:58:00|2373.85|2372.35|2373.66|2372.16|2373.85|2372.35|2373.56|2372.06|0
1642132690000|2022-01-14 03:58:10|2373.65|2372.15|2373.56|2372.06|2373.66|2372.16|2373.56|2372.06|0
1642132700000|2022-01-14 03:58:20|2373.59|2372.09|2373.78|2372.28|2373.89|2372.39|2373.59|2372.09|0
1642132710000|2022-01-14 03:58:30|2373.77|2372.27|2373.77|2372.27|2373.77|2372.27|2373.77|2372.27|0
1642132720000|2022-01-14 03:58:40|2373.75|2372.25|2373.77|2372.27|2373.77|2372.27|2373.75|2372.25|0
1642132740000|2022-01-14 03:59:00|2373.78|2372.28|2373.77|2372.27|2373.78|2372.28|2373.77|2372.27|0
1642132750000|2022-01-14 03:59:10|2373.73|2372.23|2373.65|2372.15|2373.73|2372.23|2373.64|2372.14|0
1642132760000|2022-01-14 03:59:20|2373.68|2372.18|2373.65|2372.15|2373.78|2372.28|2373.65|2372.15|0
1642132770000|2022-01-14 03:59:30|2373.68|2372.18|2373.78|2372.28|2373.78|2372.28|2373.68|2372.18|0
1642132780000|2022-01-14 03:59:40|2373.77|2372.27|2373.77|2372.27|2373.78|2372.28|2373.77|2372.27|0
1642132790000|2022-01-14 03:59:50|2373.65|2372.15|2373.77|2372.27|2373.77|2372.27|2373.65|2372.15|0
1642132800000|2022-01-14 04:00:00|2373.73|2372.23|2374.02|2372.52|2374.11|2372.61|2373.71|2372.21|0
1642132810000|2022-01-14 04:00:10|2374.06|2372.56|2374.5|2373|2374.5|2373|2374.06|2372.56|0
1642132820000|2022-01-14 04:00:20|2374.53|2373.03|2374.49|2372.99|2374.59|2373.09|2374.37|2372.87|0
1642132830000|2022-01-14 04:00:30|2374.45|2372.95|2374.5|2373|2374.5|2373|2374.35|2372.85|0
1642132840000|2022-01-14 04:00:40|2374.53|2373.03|2374.6|2373.1|2374.72|2373.22|2374.5|2373|0
1642132850000|2022-01-14 04:00:50|2374.72|2373.22|2374.6|2373.1|2374.74|2373.24|2374.6|2373.1|0
1642132860000|2022-01-14 04:01:00|2374.64|2373.14|2374.6|2373.1|2374.74|2373.24|2374.6|2373.1|0
1642132870000|2022-01-14 04:01:10|2374.57|2373.07|2374.62|2373.12|2374.62|2373.12|2374.51|2373.01|0
1642132880000|2022-01-14 04:01:20|2374.61|2373.11|2374.5|2373|2374.61|2373.11|2374.38|2372.88|0
1642132890000|2022-01-14 04:01:30|2374.51|2373.01|2374.51|2373.01|2374.51|2373.01|2374.51|2373.01|0
1642132900000|2022-01-14 04:01:40|2374.53|2373.03|2375.01|2373.51|2375.1|2373.6|2374.53|2373.03|0
1642132910000|2022-01-14 04:01:50|2375.04|2373.54|2375.01|2373.51|2375.23|2373.73|2374.99|2373.49|0
1642132920000|2022-01-14 04:02:00|2374.99|2373.49|2375.46|2373.96|2375.46|2373.96|2374.99|2373.49|0
1642132930000|2022-01-14 04:02:10|2375.43|2373.93|2375.08|2373.58|2375.43|2373.93|2374.83|2373.33|0
1642132940000|2022-01-14 04:02:20|2375.2|2373.7|2375.22|2373.72|2375.32|2373.82|2375.2|2373.7|0
1642132950000|2022-01-14 04:02:30|2375.25|2373.75|2375.67|2374.17|2375.67|2374.17|2375.22|2373.72|0
1642132960000|2022-01-14 04:02:40|2375.7|2374.2|2375.67|2374.17|2375.77|2374.27|2375.67|2374.17|0
1642132970000|2022-01-14 04:02:50|2375.68|2374.18|2375.92|2374.42|2375.92|2374.42|2375.67|2374.17|0
1642132980000|2022-01-14 04:03:00|2375.91|2374.41|2375.54|2374.04|2375.91|2374.41|2375.54|2374.04|0
1642132990000|2022-01-14 04:03:10|2375.55|2374.05|2375.43|2373.93|2375.65|2374.15|2375.43|2373.93|0
1642133000000|2022-01-14 04:03:20|2375.46|2373.96|2375.44|2373.94|2375.68|2374.18|2375.43|2373.93|0
1642133010000|2022-01-14 04:03:30|2375.43|2373.93|2375.43|2373.93|2375.44|2373.94|2375.43|2373.93|0
1642133020000|2022-01-14 04:03:40|2375.46|2373.96|2375.67|2374.17|2375.67|2374.17|2375.46|2373.96|0
1642133030000|2022-01-14 04:03:50|2375.63|2374.13|2375.66|2374.16|2375.67|2374.17|2375.54|2374.04|0
1642133040000|2022-01-14 04:04:00|2375.62|2374.12|2375.44|2373.94|2375.66|2374.16|2375.43|2373.93|0
1642133050000|2022-01-14 04:04:10|2375.43|2373.93|2375.43|2373.93|2375.43|2373.93|2375.43|2373.93|0
1642133060000|2022-01-14 04:04:20|2375.42|2373.92|2375.31|2373.81|2375.44|2373.94|2375.21|2373.71|0
1642133070000|2022-01-14 04:04:30|2375.32|2373.82|2375.31|2373.81|2375.32|2373.82|2375.31|2373.81|0
1642133090000|2022-01-14 04:04:50|2375.32|2373.82|2375.44|2373.94|2375.44|2373.94|2375.32|2373.82|0
1642133100000|2022-01-14 04:05:00|2375.48|2373.98|2375.68|2374.18|2375.69|2374.19|2375.48|2373.98|0
1642133110000|2022-01-14 04:05:10|2375.72|2374.22|2375.69|2374.19|2375.79|2374.29|2375.68|2374.18|0
1642133120000|2022-01-14 04:05:20|2375.68|2374.18|2375.68|2374.18|2375.69|2374.19|2375.56|2374.06|0
1642133130000|2022-01-14 04:05:30|2375.69|2374.19|2375.56|2374.06|2375.69|2374.19|2375.56|2374.06|0
1642133140000|2022-01-14 04:05:40|2375.6|2374.1|2375.69|2374.19|2375.69|2374.19|2375.6|2374.1|0
1642133150000|2022-01-14 04:05:50|2375.71|2374.21|2376.14|2374.64|2376.16|2374.66|2375.71|2374.21|0
1642133160000|2022-01-14 04:06:00|2376.11|2374.61|2375.79|2374.29|2376.11|2374.61|2375.79|2374.29|0
1642133170000|2022-01-14 04:06:10|2375.82|2374.32|2376.03|2374.53|2376.14|2374.64|2375.82|2374.32|0
1642133180000|2022-01-14 04:06:20|2376.06|2374.56|2376.03|2374.53|2376.16|2374.66|2376.03|2374.53|0
1642133190000|2022-01-14 04:06:30|2376.06|2374.56|2376.29|2374.79|2376.41|2374.91|2376.05|2374.55|0
1642133200000|2022-01-14 04:06:40|2376.2|2374.7|2376.19|2374.69|2376.29|2374.79|2376.19|2374.69|0
1642133210000|2022-01-14 04:06:50|2376.2|2374.7|2376.19|2374.69|2376.2|2374.7|2376.17|2374.67|0
1642133220000|2022-01-14 04:07:00|2376.2|2374.7|2376.19|2374.69|2376.2|2374.7|2376.07|2374.57|0
1642133230000|2022-01-14 04:07:10|2376.17|2374.67|2376.05|2374.55|2376.18|2374.68|2376.05|2374.55|0
1642133240000|2022-01-14 04:07:20|2376.04|2374.54|2376.16|2374.66|2376.16|2374.66|2376.04|2374.54|0
1642133250000|2022-01-14 04:07:30|2376.17|2374.67|2376.17|2374.67|2376.19|2374.69|2376.17|2374.67|0
1642133260000|2022-01-14 04:07:40|2376.16|2374.66|2376.16|2374.66|2376.17|2374.67|2376.16|2374.66|0
1642133270000|2022-01-14 04:07:50|2376.17|2374.67|2376.38|2374.88|2376.38|2374.88|2376.16|2374.66|0
1642133280000|2022-01-14 04:08:00|2376.31|2374.81|2376.17|2374.67|2376.31|2374.81|2376.16|2374.66|0
1642133290000|2022-01-14 04:08:10|2376.19|2374.69|2376.19|2374.69|2376.19|2374.69|2376.19|2374.69|0
1642133300000|2022-01-14 04:08:20|2376.18|2374.68|2376.17|2374.67|2376.19|2374.69|2376.17|2374.67|0
1642133310000|2022-01-14 04:08:30|2376.18|2374.68|2376.18|2374.68|2376.18|2374.68|2376.18|2374.68|0
1642133320000|2022-01-14 04:08:40|2376.19|2374.69|2376.85|2375.35|2376.85|2375.35|2376.19|2374.69|0
1642133330000|2022-01-14 04:08:50|2376.86|2375.36|2377.07|2375.57|2377.09|2375.59|2376.86|2375.36|0
1642133340000|2022-01-14 04:09:00|2377.09|2375.59|2377.09|2375.59|2377.09|2375.59|2377.07|2375.57|0
1642133350000|2022-01-14 04:09:10|2377.12|2375.62|2377.09|2375.59|2377.19|2375.69|2376.88|2375.38|0
1642133360000|2022-01-14 04:09:20|2377.07|2375.57|2376.95|2375.45|2377.09|2375.59|2376.95|2375.45|0
1642133370000|2022-01-14 04:09:30|2376.94|2375.44|2376.85|2375.35|2376.94|2375.44|2376.85|2375.35|0
1642133380000|2022-01-14 04:09:40|2376.88|2375.38|2376.94|2375.44|2376.94|2375.44|2376.88|2375.38|0
1642133390000|2022-01-14 04:09:50|2376.97|2375.47|2376.94|2375.44|2377.06|2375.56|2376.94|2375.44|0
1642133400000|2022-01-14 04:10:00|2376.97|2375.47|2377.07|2375.57|2377.19|2375.69|2376.97|2375.47|0
1642133410000|2022-01-14 04:10:10|2377|2375.5|2377.09|2375.59|2377.19|2375.69|2376.86|2375.36|0
1642133420000|2022-01-14 04:10:20|2377.1|2375.6|2376.97|2375.47|2377.31|2375.81|2376.97|2375.47|0
1642133430000|2022-01-14 04:10:30|2376.93|2375.43|2376.88|2375.38|2376.93|2375.43|2376.88|2375.38|0
1642133440000|2022-01-14 04:10:40|2376.87|2375.37|2376.43|2374.93|2376.87|2375.37|2376.43|2374.93|0
1642133450000|2022-01-14 04:10:50|2376.42|2374.92|2376.53|2375.03|2376.67|2375.17|2376.42|2374.92|0
1642133460000|2022-01-14 04:11:00|2376.52|2375.02|2376.52|2375.02|2376.64|2375.14|2376.51|2375.01|0
1642133470000|2022-01-14 04:11:10|2376.55|2375.05|2376.52|2375.02|2376.65|2375.15|2376.52|2375.02|0
1642133480000|2022-01-14 04:11:20|2376.53|2375.03|2376.43|2374.93|2376.53|2375.03|2376.43|2374.93|0
1642133490000|2022-01-14 04:11:30|2376.47|2374.97|2376.43|2374.93|2376.52|2375.02|2376.41|2374.91|0
1642133500000|2022-01-14 04:11:40|2376.42|2374.92|2376.52|2375.02|2376.52|2375.02|2376.42|2374.92|0
1642133510000|2022-01-14 04:11:50|2376.55|2375.05|2376.64|2375.14|2376.65|2375.15|2376.52|2375.02|0
1642133520000|2022-01-14 04:12:00|2376.65|2375.15|2376.64|2375.14|2376.65|2375.15|2376.64|2375.14|0
1642133540000|2022-01-14 04:12:20|2376.65|2375.15|2376.65|2375.15|2376.66|2375.16|2376.65|2375.15|0
1642133550000|2022-01-14 04:12:30|2376.64|2375.14|2376.64|2375.14|2376.64|2375.14|2376.42|2374.92|0
1642133560000|2022-01-14 04:12:40|2376.6|2375.1|2376.96|2375.46|2376.96|2375.46|2376.52|2375.02|0
1642133570000|2022-01-14 04:12:50|2377.11|2375.61|2377|2375.5|2377.13|2375.63|2377|2375.5|0
1642133580000|2022-01-14 04:13:00|2377.03|2375.53|2376.9|2375.4|2377.13|2375.63|2376.9|2375.4|0
1642133590000|2022-01-14 04:13:10|2376.89|2375.39|2376.89|2375.39|2376.9|2375.4|2376.89|2375.39|0
1642133600000|2022-01-14 04:13:20|2376.86|2375.36|2376.9|2375.4|2376.9|2375.4|2376.77|2375.27|0
1642133620000|2022-01-14 04:13:40|2376.89|2375.39|2376.77|2375.27|2376.9|2375.4|2376.77|2375.27|0
1642133630000|2022-01-14 04:13:50|2376.74|2375.24|2376.69|2375.19|2376.74|2375.24|2376.68|2375.18|0
1642133640000|2022-01-14 04:14:00|2376.68|2375.18|2376.46|2374.96|2376.68|2375.18|2376.46|2374.96|0
1642133650000|2022-01-14 04:14:10|2376.53|2375.03|2376.68|2375.18|2376.68|2375.18|2376.53|2375.03|0
1642133660000|2022-01-14 04:14:20|2376.67|2375.17|2376.68|2375.18|2376.68|2375.18|2376.67|2375.17|0
1642133670000|2022-01-14 04:14:30|2376.67|2375.17|2376.44|2374.94|2376.67|2375.17|2376.43|2374.93|0
1642133680000|2022-01-14 04:14:40|2376.45|2374.95|2376.22|2374.72|2376.46|2374.96|2376.22|2374.72|0
1642133690000|2022-01-14 04:14:50|2376.29|2374.79|2376.44|2374.94|2376.44|2374.94|2376.29|2374.79|0
1642133700000|2022-01-14 04:15:00|2376.43|2374.93|2376.43|2374.93|2376.44|2374.94|2376.43|2374.93|0
1642133710000|2022-01-14 04:15:10|2376.44|2374.94|2376.44|2374.94|2376.44|2374.94|2376.44|2374.94|0
1642133720000|2022-01-14 04:15:20|2376.43|2374.93|2376.54|2375.04|2376.54|2375.04|2376.42|2374.92|0
1642133730000|2022-01-14 04:15:30|2376.5|2375|2376.44|2374.94|2376.5|2375|2376.43|2374.93|0
1642133740000|2022-01-14 04:15:40|2376.43|2374.93|2376.43|2374.93|2376.43|2374.93|2376.3|2374.8|0
1642133750000|2022-01-14 04:15:50|2376.42|2374.92|2376.43|2374.93|2376.54|2375.04|2376.3|2374.8|0
1642133760000|2022-01-14 04:16:00|2376.44|2374.94|2376.43|2374.93|2376.44|2374.94|2376.43|2374.93|0
1642133770000|2022-01-14 04:16:10|2376.4|2374.9|2376.43|2374.93|2376.54|2375.04|2376.31|2374.81|0
1642133780000|2022-01-14 04:16:20|2376.47|2374.97|2376.33|2374.83|2376.54|2375.04|2376.33|2374.83|0
1642133790000|2022-01-14 04:16:30|2376.36|2374.86|2376.45|2374.95|2376.46|2374.96|2376.33|2374.83|0
1642133800000|2022-01-14 04:16:40|2376.33|2374.83|2376.46|2374.96|2376.46|2374.96|2376.33|2374.83|0
1642133810000|2022-01-14 04:16:50|2376.42|2374.92|2376.22|2374.72|2376.42|2374.92|2376.22|2374.72|0
1642133820000|2022-01-14 04:17:00|2376.19|2374.69|2376.23|2374.73|2376.23|2374.73|2376.1|2374.6|0
1642133830000|2022-01-14 04:17:10|2376.2|2374.7|2376.24|2374.74|2376.25|2374.75|2376.11|2374.61|0
1642133840000|2022-01-14 04:17:20|2376.23|2374.73|2376.23|2374.73|2376.23|2374.73|2376.23|2374.73|0
1642133850000|2022-01-14 04:17:30|2376.2|2374.7|2376.1|2374.6|2376.2|2374.7|2376.1|2374.6|0
1642133860000|2022-01-14 04:17:40|2376.07|2374.57|2375.86|2374.36|2376.07|2374.57|2375.86|2374.36|0
1642133870000|2022-01-14 04:17:50|2375.9|2374.4|2375.87|2374.37|2376|2374.5|2375.77|2374.27|0
1642133880000|2022-01-14 04:18:00|2375.88|2374.38|2375.77|2374.27|2375.88|2374.38|2375.65|2374.15|0
1642133890000|2022-01-14 04:18:10|2375.86|2374.36|2375.77|2374.27|2375.88|2374.38|2375.77|2374.27|0
1642133900000|2022-01-14 04:18:20|2375.76|2374.26|2375.76|2374.26|2375.76|2374.26|2375.64|2374.14|0
1642133910000|2022-01-14 04:18:30|2375.72|2374.22|2375.76|2374.26|2375.76|2374.26|2375.62|2374.12|0
1642133920000|2022-01-14 04:18:40|2375.77|2374.27|2375.64|2374.14|2375.77|2374.27|2375.64|2374.14|0
1642133930000|2022-01-14 04:18:50|2375.67|2374.17|2375.77|2374.27|2375.77|2374.27|2375.67|2374.17|0
1642133940000|2022-01-14 04:19:00|2375.74|2374.24|2375.65|2374.15|2375.77|2374.27|2375.65|2374.15|0
1642133950000|2022-01-14 04:19:10|2375.66|2374.16|2375.79|2374.29|2375.79|2374.29|2375.66|2374.16|0
1642133970000|2022-01-14 04:19:30|2375.77|2374.27|2375.79|2374.29|2375.79|2374.29|2375.77|2374.27|0
1642133980000|2022-01-14 04:19:40|2375.78|2374.28|2375.65|2374.15|2375.78|2374.28|2375.64|2374.14|0
1642133990000|2022-01-14 04:19:50|2375.69|2374.19|2375.65|2374.15|2375.77|2374.27|2375.64|2374.14|0
1642134000000|2022-01-14 04:20:00|2375.64|2374.14|2375.66|2374.16|2375.78|2374.28|2375.64|2374.14|0
1642134010000|2022-01-14 04:20:10|2375.65|2374.15|2375.65|2374.15|2375.66|2374.16|2375.65|2374.15|0
1642134020000|2022-01-14 04:20:20|2375.69|2374.19|2375.8|2374.3|2375.8|2374.3|2375.69|2374.19|0
1642134030000|2022-01-14 04:20:30|2375.83|2374.33|2375.79|2374.29|2376.02|2374.52|2375.79|2374.29|0
1642134040000|2022-01-14 04:20:40|2375.82|2374.32|2376.02|2374.52|2376.02|2374.52|2375.82|2374.32|0
1642134060000|2022-01-14 04:21:00|2376.01|2374.51|2375.89|2374.39|2376.01|2374.51|2375.8|2374.3|0
1642134070000|2022-01-14 04:21:10|2375.86|2374.36|2375.91|2374.41|2375.91|2374.41|2375.8|2374.3|0
1642134080000|2022-01-14 04:21:20|2375.94|2374.44|2376.05|2374.55|2376.05|2374.55|2375.94|2374.44|0
1642134090000|2022-01-14 04:21:30|2376.12|2374.62|2376.37|2374.87|2376.37|2374.87|2376.12|2374.62|0
1642134100000|2022-01-14 04:21:40|2376.36|2374.86|2375.91|2374.41|2376.36|2374.86|2375.91|2374.41|0
1642134110000|2022-01-14 04:21:50|2375.81|2374.31|2376.04|2374.54|2376.04|2374.54|2375.81|2374.31|0
1642134120000|2022-01-14 04:22:00|2376.13|2374.63|2376.04|2374.54|2376.14|2374.64|2376.04|2374.54|0
1642134130000|2022-01-14 04:22:10|2376.13|2374.63|2376.27|2374.77|2376.27|2374.77|2376.13|2374.63|0
1642134140000|2022-01-14 04:22:20|2376.28|2374.78|2376.45|2374.95|2376.49|2374.99|2376.28|2374.78|0
1642134150000|2022-01-14 04:22:30|2376.37|2374.87|2376.5|2375|2376.5|2375|2376.37|2374.87|0
1642134160000|2022-01-14 04:22:40|2376.38|2374.88|2376.38|2374.88|2376.5|2375|2376.38|2374.88|0
1642134170000|2022-01-14 04:22:50|2376.39|2374.89|2376.74|2375.24|2376.74|2375.24|2376.39|2374.89|0
1642134180000|2022-01-14 04:23:00|2376.81|2375.31|2377|2375.5|2377|2375.5|2376.81|2375.31|0
1642134190000|2022-01-14 04:23:10|2377.01|2375.51|2377.22|2375.72|2377.44|2375.94|2377|2375.5|0
1642134200000|2022-01-14 04:23:20|2377.21|2375.71|2377.19|2375.69|2377.21|2375.71|2377.19|2375.69|0
1642134210000|2022-01-14 04:23:30|2377.2|2375.7|2377.21|2375.71|2377.21|2375.71|2377.2|2375.7|0
1642134230000|2022-01-14 04:23:50|2377.19|2375.69|2377.21|2375.71|2377.21|2375.71|2377.19|2375.69|0
1642134240000|2022-01-14 04:24:00|2377.19|2375.69|2376.98|2375.48|2377.21|2375.71|2376.98|2375.48|0
1642134250000|2022-01-14 04:24:10|2376.97|2375.47|2376.88|2375.38|2376.97|2375.47|2376.76|2375.26|0
1642134260000|2022-01-14 04:24:20|2377|2375.5|2377.23|2375.73|2377.23|2375.73|2376.88|2375.38|0
1642134270000|2022-01-14 04:24:30|2377.2|2375.7|2377.7|2376.2|2377.7|2376.2|2377.1|2375.6|0
1642134280000|2022-01-14 04:24:40|2377.63|2376.13|2377.71|2376.21|2377.82|2376.32|2377.49|2375.99|0
1642134290000|2022-01-14 04:24:50|2377.73|2376.23|2377.8|2376.3|2377.94|2376.44|2377.73|2376.23|0
1642134300000|2022-01-14 04:25:00|2377.77|2376.27|2377.94|2376.44|2377.94|2376.44|2377.71|2376.21|0
1642134310000|2022-01-14 04:25:10|2377.92|2376.42|2378.37|2376.87|2378.37|2376.87|2377.92|2376.42|0
1642134330000|2022-01-14 04:25:30|2378.36|2376.86|2378.13|2376.63|2378.37|2376.87|2378.13|2376.63|0
1642134340000|2022-01-14 04:25:40|2378.12|2376.62|2378.12|2376.62|2378.13|2376.63|2378.12|2376.62|0
1642134350000|2022-01-14 04:25:50|2378.08|2376.58|2378|2376.5|2378.08|2376.58|2377.89|2376.39|0
1642134360000|2022-01-14 04:26:00|2377.91|2376.41|2378.13|2376.63|2378.13|2376.63|2377.91|2376.41|0
1642134370000|2022-01-14 04:26:10|2378.1|2376.6|2377.89|2376.39|2378.1|2376.6|2377.77|2376.27|0
1642134380000|2022-01-14 04:26:20|2377.77|2376.27|2378.15|2376.65|2378.15|2376.65|2377.77|2376.27|0
1642134390000|2022-01-14 04:26:30|2378.11|2376.61|2377.94|2376.44|2378.11|2376.61|2377.94|2376.44|0
1642134400000|2022-01-14 04:26:40|2377.97|2376.47|2377.91|2376.41|2378.03|2376.53|2377.79|2376.29|0
1642134410000|2022-01-14 04:26:50|2377.79|2376.29|2377.77|2376.27|2377.79|2376.29|2377.7|2376.2|0
1642134420000|2022-01-14 04:27:00|2377.74|2376.24|2377.56|2376.06|2377.79|2376.29|2377.56|2376.06|0
1642134430000|2022-01-14 04:27:10|2377.55|2376.05|2377.7|2376.2|2377.7|2376.2|2377.55|2376.05|0
1642134440000|2022-01-14 04:27:20|2377.69|2376.19|2377.47|2375.97|2377.7|2376.2|2377.47|2375.97|0
1642134450000|2022-01-14 04:27:30|2377.5|2376|2377.46|2375.96|2377.56|2376.06|2377.46|2375.96|0
1642134460000|2022-01-14 04:27:40|2377.45|2375.95|2377.55|2376.05|2377.68|2376.18|2377.45|2375.95|0
1642134470000|2022-01-14 04:27:50|2377.56|2376.06|2377.69|2376.19|2377.7|2376.2|2377.55|2376.05|0
1642134480000|2022-01-14 04:28:00|2377.57|2376.07|2377.69|2376.19|2377.7|2376.2|2377.56|2376.06|0
1642134490000|2022-01-14 04:28:10|2377.7|2376.2|2377.68|2376.18|2377.7|2376.2|2377.68|2376.18|0
1642134500000|2022-01-14 04:28:20|2377.67|2376.17|2377.65|2376.15|2377.68|2376.18|2377.46|2375.96|0
1642134510000|2022-01-14 04:28:30|2377.56|2376.06|2377.68|2376.18|2377.7|2376.2|2377.56|2376.06|0
1642134520000|2022-01-14 04:28:40|2377.65|2376.15|2377.56|2376.06|2377.68|2376.18|2377.56|2376.06|0
1642134530000|2022-01-14 04:28:50|2377.53|2376.03|2377.47|2375.97|2377.53|2376.03|2377.46|2375.96|0
1642134540000|2022-01-14 04:29:00|2377.51|2376.01|2377.68|2376.18|2377.7|2376.2|2377.51|2376.01|0
1642134550000|2022-01-14 04:29:10|2377.56|2376.06|2377.46|2375.96|2377.69|2376.19|2377.46|2375.96|0
1642134560000|2022-01-14 04:29:20|2377.45|2375.95|2377.45|2375.95|2377.46|2375.96|2377.44|2375.94|0
1642134570000|2022-01-14 04:29:30|2377.46|2375.96|2377.45|2375.95|2377.46|2375.96|2377.44|2375.94|0
1642134580000|2022-01-14 04:29:40|2377.44|2375.94|2377.46|2375.96|2377.46|2375.96|2377.44|2375.94|0
1642134590000|2022-01-14 04:29:50|2377.53|2376.03|2377.55|2376.05|2377.67|2376.17|2377.45|2375.95|0
1642134600000|2022-01-14 04:30:00|2377.52|2376.02|2377.67|2376.17|2377.68|2376.18|2377.46|2375.96|0
1642134610000|2022-01-14 04:30:10|2377.68|2376.18|2377.99|2376.49|2378.21|2376.71|2377.67|2376.17|0
1642134620000|2022-01-14 04:30:20|2377.95|2376.45|2377.99|2376.49|2377.99|2376.49|2377.89|2376.39|0
1642134630000|2022-01-14 04:30:30|2377.95|2376.45|2377.54|2376.04|2377.95|2376.45|2377.52|2376.02|0
1642134640000|2022-01-14 04:30:40|2377.65|2376.15|2377.44|2375.94|2377.65|2376.15|2377.44|2375.94|0
1642134650000|2022-01-14 04:30:50|2377.43|2375.93|2377.44|2375.94|2377.44|2375.94|2377.43|2375.93|0
1642134660000|2022-01-14 04:31:00|2377.4|2375.9|2377.45|2375.95|2377.45|2375.95|2377.32|2375.82|0
1642134670000|2022-01-14 04:31:10|2377.44|2375.94|2377.45|2375.95|2377.45|2375.95|2377.44|2375.94|0
1642134680000|2022-01-14 04:31:20|2377.46|2375.96|2377.46|2375.96|2377.46|2375.96|2377.45|2375.95|0
1642134690000|2022-01-14 04:31:30|2377.42|2375.92|2377.22|2375.72|2377.42|2375.92|2377.22|2375.72|0
1642134700000|2022-01-14 04:31:40|2377.23|2375.73|2377.32|2375.82|2377.33|2375.83|2377.23|2375.73|0
1642134710000|2022-01-14 04:31:50|2377.33|2375.83|2377.01|2375.51|2377.33|2375.83|2377.01|2375.51|0
1642134720000|2022-01-14 04:32:00|2377.1|2375.6|2377.23|2375.73|2377.23|2375.73|2377.1|2375.6|0
1642134730000|2022-01-14 04:32:10|2377.2|2375.7|2377.01|2375.51|2377.2|2375.7|2376.88|2375.38|0
1642134740000|2022-01-14 04:32:20|2377.08|2375.58|2377.1|2375.6|2377.22|2375.72|2377|2375.5|0
1642134750000|2022-01-14 04:32:30|2377.09|2375.59|2377.07|2375.57|2377.1|2375.6|2377|2375.5|0
1642134760000|2022-01-14 04:32:40|2377.01|2375.51|2376.78|2375.28|2377.01|2375.51|2376.78|2375.28|0
1642134770000|2022-01-14 04:32:50|2376.71|2375.21|2376.57|2375.07|2376.71|2375.21|2376.57|2375.07|0
1642134780000|2022-01-14 04:33:00|2376.5|2375|2376.64|2375.14|2376.64|2375.14|2376.32|2374.82|0
1642134790000|2022-01-14 04:33:10|2376.67|2375.17|2376.77|2375.27|2376.77|2375.27|2376.67|2375.17|0
1642134810000|2022-01-14 04:33:30|2376.74|2375.24|2376.77|2375.27|2376.77|2375.27|2376.64|2375.14|0
1642134820000|2022-01-14 04:33:40|2376.81|2375.31|2377|2375.5|2377|2375.5|2376.81|2375.31|0
1642134830000|2022-01-14 04:33:50|2377.06|2375.56|2377.21|2375.71|2377.43|2375.93|2377.06|2375.56|0
1642134840000|2022-01-14 04:34:00|2377.24|2375.74|2377.2|2375.7|2377.31|2375.81|2377.19|2375.69|0
1642134850000|2022-01-14 04:34:10|2377.23|2375.73|2377.21|2375.71|2377.3|2375.8|2377.19|2375.69|0
1642134870000|2022-01-14 04:34:30|2377.2|2375.7|2376.97|2375.47|2377.2|2375.7|2376.97|2375.47|0
1642134880000|2022-01-14 04:34:40|2376.98|2375.48|2376.85|2375.35|2376.98|2375.48|2376.85|2375.35|0
1642134890000|2022-01-14 04:34:50|2376.81|2375.31|2376.98|2375.48|2376.98|2375.48|2376.76|2375.26|0
1642134900000|2022-01-14 04:35:00|2376.97|2375.47|2376.85|2375.35|2376.98|2375.48|2376.85|2375.35|0
1642134910000|2022-01-14 04:35:10|2376.86|2375.36|2376.98|2375.48|2377|2375.5|2376.86|2375.36|0
1642134930000|2022-01-14 04:35:30|2376.95|2375.45|2376.98|2375.48|2376.99|2375.49|2376.86|2375.36|0
1642134940000|2022-01-14 04:35:40|2376.99|2375.49|2376.99|2375.49|2376.99|2375.49|2376.98|2375.48|0
1642134950000|2022-01-14 04:35:50|2377|2375.5|2376.98|2375.48|2377|2375.5|2376.98|2375.48|0
1642134960000|2022-01-14 04:36:00|2376.97|2375.47|2376.76|2375.26|2376.97|2375.47|2376.76|2375.26|0
1642134970000|2022-01-14 04:36:10|2376.77|2375.27|2376.77|2375.27|2376.77|2375.27|2376.77|2375.27|0
1642134980000|2022-01-14 04:36:20|2376.84|2375.34|2376.98|2375.48|2376.98|2375.48|2376.84|2375.34|0
1642134990000|2022-01-14 04:36:30|2376.97|2375.47|2376.97|2375.47|2376.97|2375.47|2376.97|2375.47|0
1642135000000|2022-01-14 04:36:40|2376.93|2375.43|2376.76|2375.26|2376.93|2375.43|2376.74|2375.24|0
1642135010000|2022-01-14 04:36:50|2376.75|2375.25|2376.76|2375.26|2376.85|2375.35|2376.74|2375.24|0
1642135020000|2022-01-14 04:37:00|2376.74|2375.24|2376.74|2375.24|2376.74|2375.24|2376.74|2375.24|0
1642135030000|2022-01-14 04:37:10|2376.75|2375.25|2376.75|2375.25|2376.75|2375.25|2376.74|2375.24|0
1642135040000|2022-01-14 04:37:20|2376.76|2375.26|2376.76|2375.26|2376.86|2375.36|2376.76|2375.26|0
1642135050000|2022-01-14 04:37:30|2376.74|2375.24|2376.53|2375.03|2376.74|2375.24|2376.53|2375.03|0
1642135060000|2022-01-14 04:37:40|2376.55|2375.05|2376.54|2375.04|2376.55|2375.05|2376.53|2375.03|0
1642135070000|2022-01-14 04:37:50|2376.53|2375.03|2376.53|2375.03|2376.55|2375.05|2376.53|2375.03|0
1642135080000|2022-01-14 04:38:00|2376.52|2375.02|2376.73|2375.23|2376.75|2375.25|2376.52|2375.02|0
1642135100000|2022-01-14 04:38:20|2376.72|2375.22|2376.73|2375.23|2376.73|2375.23|2376.72|2375.22|0
1642135110000|2022-01-14 04:38:30|2376.71|2375.21|2376.29|2374.79|2376.71|2375.21|2376.29|2374.79|0
1642135120000|2022-01-14 04:38:40|2376.28|2374.78|2376.28|2374.78|2376.29|2374.79|2376.28|2374.78|0
1642135130000|2022-01-14 04:38:50|2376.31|2374.81|2376.29|2374.79|2376.38|2374.88|2376.28|2374.78|0
1642135140000|2022-01-14 04:39:00|2376.28|2374.78|2376.28|2374.78|2376.29|2374.79|2376.28|2374.78|0
1642135160000|2022-01-14 04:39:20|2376.24|2374.74|2376.07|2374.57|2376.24|2374.74|2376.07|2374.57|0
1642135170000|2022-01-14 04:39:30|2376.05|2374.55|2376.07|2374.57|2376.07|2374.57|2376.05|2374.55|0
1642135180000|2022-01-14 04:39:40|2376.11|2374.61|2376.17|2374.67|2376.29|2374.79|2376.07|2374.57|0
1642135190000|2022-01-14 04:39:50|2376.14|2374.64|2376.07|2374.57|2376.14|2374.64|2376.07|2374.57|0
1642135210000|2022-01-14 04:40:10|2376.05|2374.55|2375.84|2374.34|2376.05|2374.55|2375.84|2374.34|0
1642135220000|2022-01-14 04:40:20|2375.88|2374.38|2376.07|2374.57|2376.07|2374.57|2375.88|2374.38|0
1642135230000|2022-01-14 04:40:30|2376.06|2374.56|2376.07|2374.57|2376.07|2374.57|2376.05|2374.55|0
1642135240000|2022-01-14 04:40:40|2376.11|2374.61|2376.05|2374.55|2376.16|2374.66|2376.05|2374.55|0
1642135250000|2022-01-14 04:40:50|2376.07|2374.57|2376.07|2374.57|2376.07|2374.57|2376.07|2374.57|0
1642135260000|2022-01-14 04:41:00|2376.05|2374.55|2376.07|2374.57|2376.07|2374.57|2376.05|2374.55|0
1642135270000|2022-01-14 04:41:10|2376.05|2374.55|2376.06|2374.56|2376.07|2374.57|2375.93|2374.43|0
1642135280000|2022-01-14 04:41:20|2376.03|2374.53|2375.84|2374.34|2376.03|2374.53|2375.84|2374.34|0
1642135290000|2022-01-14 04:41:30|2375.85|2374.35|2375.86|2374.36|2375.86|2374.36|2375.84|2374.34|0
1642135300000|2022-01-14 04:41:40|2375.93|2374.43|2376.07|2374.57|2376.07|2374.57|2375.93|2374.43|0
1642135340000|2022-01-14 04:42:20|2376.03|2374.53|2375.94|2374.44|2376.07|2374.57|2375.93|2374.43|0
1642135350000|2022-01-14 04:42:30|2375.98|2374.48|2375.93|2374.43|2376.07|2374.57|2375.93|2374.43|0
1642135360000|2022-01-14 04:42:40|2375.97|2374.47|2375.95|2374.45|2376.06|2374.56|2375.93|2374.43|0
1642135370000|2022-01-14 04:42:50|2375.93|2374.43|2375.93|2374.43|2375.93|2374.43|2375.93|2374.43|0
1642135420000|2022-01-14 04:43:40|2375.92|2374.42|2375.93|2374.43|2375.93|2374.43|2375.92|2374.42|0
1642135430000|2022-01-14 04:43:50|2375.92|2374.42|2375.84|2374.34|2375.93|2374.43|2375.84|2374.34|0
1642135440000|2022-01-14 04:44:00|2375.83|2374.33|2375.63|2374.13|2375.84|2374.34|2375.62|2374.12|0
1642135450000|2022-01-14 04:44:10|2375.62|2374.12|2375.63|2374.13|2375.63|2374.13|2375.62|2374.12|0
1642135460000|2022-01-14 04:44:20|2375.64|2374.14|2375.86|2374.36|2375.86|2374.36|2375.64|2374.14|0
1642135470000|2022-01-14 04:44:30|2375.82|2374.32|2375.74|2374.24|2375.82|2374.32|2375.74|2374.24|0
1642135480000|2022-01-14 04:44:40|2375.7|2374.2|2375.65|2374.15|2375.7|2374.2|2375.65|2374.15|0
1642135490000|2022-01-14 04:44:50|2375.61|2374.11|2375.65|2374.15|2375.65|2374.15|2375.51|2374.01|0
1642135500000|2022-01-14 04:45:00|2375.66|2374.16|2375.66|2374.16|2375.66|2374.16|2375.53|2374.03|0
1642135510000|2022-01-14 04:45:10|2375.68|2374.18|2375.89|2374.39|2375.9|2374.4|2375.68|2374.18|0
1642135520000|2022-01-14 04:45:20|2375.87|2374.37|2375.75|2374.25|2375.87|2374.37|2375.66|2374.16|0
1642135530000|2022-01-14 04:45:30|2375.77|2374.27|2376.01|2374.51|2376.01|2374.51|2375.77|2374.27|0
1642135540000|2022-01-14 04:45:40|2375.99|2374.49|2376.12|2374.62|2376.12|2374.62|2375.99|2374.49|0
1642135550000|2022-01-14 04:45:50|2376.09|2374.59|2376.01|2374.51|2376.13|2374.63|2376.01|2374.51|0
1642135560000|2022-01-14 04:46:00|2375.91|2374.41|2375.9|2374.4|2375.91|2374.41|2375.9|2374.4|0
1642135570000|2022-01-14 04:46:10|2375.91|2374.41|2375.91|2374.41|2375.91|2374.41|2375.9|2374.4|0
1642135580000|2022-01-14 04:46:20|2375.95|2374.45|2375.9|2374.4|2376.01|2374.51|2375.9|2374.4|0
1642135590000|2022-01-14 04:46:30|2375.89|2374.39|2375.44|2373.94|2375.89|2374.39|2375.23|2373.73|0
1642135600000|2022-01-14 04:46:40|2375.4|2373.9|2375.43|2373.93|2375.43|2373.93|2375.3|2373.8|0
1642135610000|2022-01-14 04:46:50|2375.31|2373.81|2375.3|2373.8|2375.42|2373.92|2375.3|2373.8|0
1642135620000|2022-01-14 04:47:00|2375.26|2373.76|2375.53|2374.03|2375.53|2374.03|2375.21|2373.71|0
1642135630000|2022-01-14 04:47:10|2375.54|2374.04|2375.68|2374.18|2375.68|2374.18|2375.54|2374.04|0
1642135640000|2022-01-14 04:47:20|2375.71|2374.21|2375.89|2374.39|2375.9|2374.4|2375.71|2374.21|0
1642135650000|2022-01-14 04:47:30|2375.86|2374.36|2375.45|2373.95|2375.9|2374.4|2375.45|2373.95|0
1642135670000|2022-01-14 04:47:50|2375.42|2373.92|2375.45|2373.95|2375.45|2373.95|2375.33|2373.83|0
1642135680000|2022-01-14 04:48:00|2375.42|2373.92|2375.33|2373.83|2375.42|2373.92|2375.33|2373.83|0
1642135690000|2022-01-14 04:48:10|2375.37|2373.87|2375.46|2373.96|2375.46|2373.96|2375.37|2373.87|0
1642135700000|2022-01-14 04:48:20|2375.45|2373.95|2375.46|2373.96|2375.46|2373.96|2375.45|2373.95|0
1642135710000|2022-01-14 04:48:30|2375.5|2374|2375.46|2373.96|2375.56|2374.06|2375.46|2373.96|0
1642135750000|2022-01-14 04:49:10|2375.53|2374.03|2375.68|2374.18|2375.68|2374.18|2375.53|2374.03|0
1642135780000|2022-01-14 04:49:40|2375.75|2374.25|2375.76|2374.26|2375.89|2374.39|2375.75|2374.25|0
1642135790000|2022-01-14 04:49:50|2375.75|2374.25|2375.67|2374.17|2375.77|2374.27|2375.66|2374.16|0
1642135800000|2022-01-14 04:50:00|2375.66|2374.16|2375.65|2374.15|2375.66|2374.16|2375.65|2374.15|0
1642135820000|2022-01-14 04:50:20|2375.63|2374.13|2375.3|2373.8|2375.63|2374.13|2375.3|2373.8|0
1642135840000|2022-01-14 04:50:40|2375.29|2373.79|2375.42|2373.92|2375.42|2373.92|2375.29|2373.79|0
1642135850000|2022-01-14 04:50:50|2375.49|2373.99|2375.65|2374.15|2375.65|2374.15|2375.49|2373.99|0
1642135860000|2022-01-14 04:51:00|2375.64|2374.14|2375.63|2374.13|2375.64|2374.14|2375.63|2374.13|0
1642135870000|2022-01-14 04:51:10|2375.64|2374.14|2375.86|2374.36|2375.95|2374.45|2375.64|2374.14|0
1642135880000|2022-01-14 04:51:20|2375.87|2374.37|2376.2|2374.7|2376.2|2374.7|2375.87|2374.37|0
1642135890000|2022-01-14 04:51:30|2376.24|2374.74|2376.08|2374.58|2376.32|2374.82|2375.96|2374.46|0
1642135900000|2022-01-14 04:51:40|2376.1|2374.6|2376.19|2374.69|2376.19|2374.69|2376.1|2374.6|0
1642135910000|2022-01-14 04:51:50|2376.15|2374.65|2376.11|2374.61|2376.15|2374.65|2376.1|2374.6|0
1642135920000|2022-01-14 04:52:00|2376.15|2374.65|2376.1|2374.6|2376.2|2374.7|2375.98|2374.48|0
1642135930000|2022-01-14 04:52:10|2376.06|2374.56|2375.86|2374.36|2376.06|2374.56|2375.86|2374.36|0
1642135940000|2022-01-14 04:52:20|2375.9|2374.4|2375.96|2374.46|2375.96|2374.46|2375.87|2374.37|0
1642135980000|2022-01-14 04:53:00|2376.08|2374.58|2376.1|2374.6|2376.1|2374.6|2376.08|2374.58|0
1642135990000|2022-01-14 04:53:10|2376.09|2374.59|2375.87|2374.37|2376.1|2374.6|2375.87|2374.37|0
1642136000000|2022-01-14 04:53:20|2375.88|2374.38|2375.87|2374.37|2375.89|2374.39|2375.87|2374.37|0
1642136010000|2022-01-14 04:53:30|2375.88|2374.38|2375.66|2374.16|2375.88|2374.38|2375.66|2374.16|0
1642136020000|2022-01-14 04:53:40|2375.65|2374.15|2375.65|2374.15|2375.65|2374.15|2375.65|2374.15|0
1642136030000|2022-01-14 04:53:50|2375.66|2374.16|2375.66|2374.16|2375.75|2374.25|2375.66|2374.16|0
1642136040000|2022-01-14 04:54:00|2375.7|2374.2|2375.68|2374.18|2375.75|2374.25|2375.66|2374.16|0
1642136060000|2022-01-14 04:54:20|2375.75|2374.25|2375.89|2374.39|2375.89|2374.39|2375.75|2374.25|0
1642136070000|2022-01-14 04:54:30|2375.9|2374.4|2375.9|2374.4|2375.9|2374.4|2375.9|2374.4|0
1642136080000|2022-01-14 04:54:40|2375.89|2374.39|2375.67|2374.17|2375.9|2374.4|2375.67|2374.17|0
1642136090000|2022-01-14 04:54:50|2375.66|2374.16|2375.45|2373.95|2375.66|2374.16|2375.45|2373.95|0
1642136100000|2022-01-14 04:55:00|2375.42|2373.92|2374.57|2373.07|2375.42|2373.92|2374.57|2373.07|0
1642136110000|2022-01-14 04:55:10|2374.64|2373.14|2374.99|2373.49|2375|2373.5|2374.64|2373.14|0
1642136120000|2022-01-14 04:55:20|2375.06|2373.56|2374.99|2373.49|2375.21|2373.71|2374.99|2373.49|0
1642136130000|2022-01-14 04:55:30|2374.98|2373.48|2374.76|2373.26|2374.98|2373.48|2374.76|2373.26|0
1642136140000|2022-01-14 04:55:40|2374.78|2373.28|2374.99|2373.49|2374.99|2373.49|2374.76|2373.26|0
1642136150000|2022-01-14 04:55:50|2375.02|2373.52|2375.21|2373.71|2375.21|2373.71|2375.02|2373.52|0
1642136160000|2022-01-14 04:56:00|2375.2|2373.7|2375.21|2373.71|2375.3|2373.8|2375.2|2373.7|0
1642136170000|2022-01-14 04:56:10|2375.18|2373.68|2375.08|2373.58|2375.18|2373.68|2375.08|2373.58|0
1642136180000|2022-01-14 04:56:20|2374.99|2373.49|2375.21|2373.71|2375.21|2373.71|2374.97|2373.47|0
1642136190000|2022-01-14 04:56:30|2375.2|2373.7|2375.08|2373.58|2375.2|2373.7|2374.97|2373.47|0
1642136200000|2022-01-14 04:56:40|2375.04|2373.54|2375.08|2373.58|2375.08|2373.58|2374.99|2373.49|0
1642136210000|2022-01-14 04:56:50|2375.11|2373.61|2375.21|2373.71|2375.32|2373.82|2375.11|2373.61|0
1642136220000|2022-01-14 04:57:00|2375.2|2373.7|2375.2|2373.7|2375.2|2373.7|2375.2|2373.7|0
1642136230000|2022-01-14 04:57:10|2375.18|2373.68|2375.2|2373.7|2375.2|2373.7|2375.18|2373.68|0
1642136240000|2022-01-14 04:57:20|2375.21|2373.71|2375.3|2373.8|2375.3|2373.8|2375.21|2373.71|0
1642136260000|2022-01-14 04:57:40|2375.27|2373.77|2375.3|2373.8|2375.3|2373.8|2375.21|2373.71|0
1642136270000|2022-01-14 04:57:50|2375.34|2373.84|2375.42|2373.92|2375.42|2373.92|2375.34|2373.84|0
1642136280000|2022-01-14 04:58:00|2375.39|2373.89|2375.31|2373.81|2375.43|2373.93|2375.3|2373.8|0
1642136290000|2022-01-14 04:58:10|2375.28|2373.78|2375.32|2373.82|2375.44|2373.94|2375.2|2373.7|0
1642136300000|2022-01-14 04:58:20|2375.29|2373.79|2375.23|2373.73|2375.29|2373.79|2375.23|2373.73|0
1642136310000|2022-01-14 04:58:30|2375.19|2373.69|2375.23|2373.73|2375.23|2373.73|2375.11|2373.61|0
1642136320000|2022-01-14 04:58:40|2375.24|2373.74|2375.24|2373.74|2375.24|2373.74|2375.24|2373.74|0
1642136330000|2022-01-14 04:58:50|2375.25|2373.75|2375.24|2373.74|2375.25|2373.75|2375.23|2373.73|0
1642136340000|2022-01-14 04:59:00|2375.23|2373.73|2375.11|2373.61|2375.23|2373.73|2375.11|2373.61|0
1642136350000|2022-01-14 04:59:10|2375.23|2373.73|2375.23|2373.73|2375.23|2373.73|2375.11|2373.61|0
1642136370000|2022-01-14 04:59:30|2375.24|2373.74|2375.24|2373.74|2375.24|2373.74|2375.24|2373.74|0
1642136390000|2022-01-14 04:59:50|2375.25|2373.75|2375.24|2373.74|2375.25|2373.75|2375.24|2373.74|0
1642136400000|2022-01-14 05:00:00|2375.25|2373.75|2375.35|2373.85|2375.57|2374.07|2375.25|2373.75|0
1642136410000|2022-01-14 05:00:10|2375.39|2373.89|2375.48|2373.98|2375.48|2373.98|2375.36|2373.86|0
1642136420000|2022-01-14 05:00:20|2375.44|2373.94|2375.36|2373.86|2375.48|2373.98|2375.36|2373.86|0
1642136430000|2022-01-14 05:00:30|2375.39|2373.89|2375.6|2374.1|2375.72|2374.22|2375.39|2373.89|0
1642136440000|2022-01-14 05:00:40|2375.63|2374.13|2375.73|2374.23|2375.82|2374.32|2375.6|2374.1|0
1642136450000|2022-01-14 05:00:50|2375.8|2374.3|2375.96|2374.46|2375.96|2374.46|2375.8|2374.3|0
1642136460000|2022-01-14 05:01:00|2375.97|2374.47|2376.26|2374.76|2376.41|2374.91|2375.97|2374.47|0
1642136470000|2022-01-14 05:01:10|2376.24|2374.74|2376.48|2374.98|2376.48|2374.98|2376.15|2374.65|0
1642136480000|2022-01-14 05:01:20|2376.52|2375.02|2376.5|2375|2376.62|2375.12|2376.39|2374.89|0
1642136490000|2022-01-14 05:01:30|2376.46|2374.96|2376.03|2374.53|2376.46|2374.96|2376.03|2374.53|0
1642136500000|2022-01-14 05:01:40|2376|2374.5|2375.94|2374.44|2376|2374.5|2375.91|2374.41|0
1642136510000|2022-01-14 05:01:50|2376.01|2374.51|2376.16|2374.66|2376.17|2374.67|2376.01|2374.51|0
1642136520000|2022-01-14 05:02:00|2376.17|2374.67|2376.03|2374.53|2376.17|2374.67|2376.03|2374.53|0
1642136530000|2022-01-14 05:02:10|2376.04|2374.54|2376.05|2374.55|2376.18|2374.68|2375.94|2374.44|0
1642136540000|2022-01-14 05:02:20|2376.03|2374.53|2375.95|2374.45|2376.04|2374.54|2375.94|2374.44|0
1642136550000|2022-01-14 05:02:30|2375.96|2374.46|2376.05|2374.55|2376.17|2374.67|2375.96|2374.46|0
1642136560000|2022-01-14 05:02:40|2376.08|2374.58|2376.05|2374.55|2376.17|2374.67|2376.05|2374.55|0
1642136590000|2022-01-14 05:03:10|2376.03|2374.53|2376.19|2374.69|2376.19|2374.69|2376.03|2374.53|0
1642136600000|2022-01-14 05:03:20|2376.18|2374.68|2376.06|2374.56|2376.19|2374.69|2376.06|2374.56|0
1642136610000|2022-01-14 05:03:30|2376.07|2374.57|2376.08|2374.58|2376.08|2374.58|2376.07|2374.57|0
1642136620000|2022-01-14 05:03:40|2376.06|2374.56|2376.06|2374.56|2376.08|2374.58|2376.06|2374.56|0
1642136630000|2022-01-14 05:03:50|2376.05|2374.55|2376.05|2374.55|2376.05|2374.55|2376.05|2374.55|0
1642136640000|2022-01-14 05:04:00|2376.06|2374.56|2375.94|2374.44|2376.06|2374.56|2375.94|2374.44|0
1642136650000|2022-01-14 05:04:10|2375.96|2374.46|2376.05|2374.55|2376.05|2374.55|2375.96|2374.46|0
1642136660000|2022-01-14 05:04:20|2376.06|2374.56|2376.05|2374.55|2376.06|2374.56|2376.05|2374.55|0
1642136670000|2022-01-14 05:04:30|2376.01|2374.51|2375.94|2374.44|2376.01|2374.51|2375.94|2374.44|0
1642136680000|2022-01-14 05:04:40|2375.98|2374.48|2376.05|2374.55|2376.17|2374.67|2375.98|2374.48|0
1642136700000|2022-01-14 05:05:00|2376.08|2374.58|2376.05|2374.55|2376.18|2374.68|2376.05|2374.55|0
1642136710000|2022-01-14 05:05:10|2376.01|2374.51|2375.72|2374.22|2376.01|2374.51|2375.72|2374.22|0
1642136720000|2022-01-14 05:05:20|2375.68|2374.18|2375.6|2374.1|2375.68|2374.18|2375.6|2374.1|0
1642136730000|2022-01-14 05:05:30|2375.56|2374.06|2375.28|2373.78|2375.56|2374.06|2375.07|2373.57|0
1642136740000|2022-01-14 05:05:40|2375.35|2373.85|2375.49|2373.99|2375.51|2374.01|2375.35|2373.85|0
1642136750000|2022-01-14 05:05:50|2375.42|2373.92|2375.27|2373.77|2375.42|2373.92|2375.27|2373.77|0
1642136760000|2022-01-14 05:06:00|2375.28|2373.78|2375.27|2373.77|2375.5|2374|2375.27|2373.77|0
1642136770000|2022-01-14 05:06:10|2375.23|2373.73|2375.12|2373.62|2375.23|2373.73|2375.12|2373.62|0
1642136780000|2022-01-14 05:06:20|2375.16|2373.66|2375.13|2373.63|2375.25|2373.75|2375.13|2373.63|0
1642136790000|2022-01-14 05:06:30|2375.12|2373.62|2374.42|2372.92|2375.12|2373.62|2374.42|2372.92|0
1642136800000|2022-01-14 05:06:40|2374.38|2372.88|2374.31|2372.81|2374.38|2372.88|2374.31|2372.81|0
1642136810000|2022-01-14 05:06:50|2374.3|2372.8|2373.93|2372.43|2374.3|2372.8|2373.85|2372.35|0
1642136820000|2022-01-14 05:07:00|2374.09|2372.59|2374.31|2372.81|2374.31|2372.81|2373.94|2372.44|0
1642136830000|2022-01-14 05:07:10|2374.28|2372.78|2374.33|2372.83|2374.33|2372.83|2374.09|2372.59|0
1642136840000|2022-01-14 05:07:20|2374.34|2372.84|2374.78|2373.28|2374.79|2373.29|2374.33|2372.83|0
1642136850000|2022-01-14 05:07:30|2374.79|2373.29|2374.58|2373.08|2374.79|2373.29|2374.58|2373.08|0
1642136860000|2022-01-14 05:07:40|2374.65|2373.15|2374.57|2373.07|2374.81|2373.31|2374.57|2373.07|0
1642136870000|2022-01-14 05:07:50|2374.6|2373.1|2374.57|2373.07|2374.66|2373.16|2374.57|2373.07|0
1642136880000|2022-01-14 05:08:00|2374.56|2373.06|2374.56|2373.06|2374.57|2373.07|2374.34|2372.84|0
1642136890000|2022-01-14 05:08:10|2374.55|2373.05|2374.66|2373.16|2374.67|2373.17|2374.43|2372.93|0
1642136900000|2022-01-14 05:08:20|2374.67|2373.17|2374.44|2372.94|2374.79|2373.29|2374.44|2372.94|0
1642136910000|2022-01-14 05:08:30|2374.45|2372.95|2374.35|2372.85|2374.57|2373.07|2374.35|2372.85|0
1642136920000|2022-01-14 05:08:40|2374.34|2372.84|2374.36|2372.86|2374.36|2372.86|2374.34|2372.84|0
1642136930000|2022-01-14 05:08:50|2374.35|2372.85|2374.57|2373.07|2374.57|2373.07|2374.34|2372.84|0
1642136940000|2022-01-14 05:09:00|2374.53|2373.03|2374.33|2372.83|2374.53|2373.03|2374.33|2372.83|0
1642136950000|2022-01-14 05:09:10|2374.34|2372.84|2374.33|2372.83|2374.34|2372.84|2374.33|2372.83|0
1642136960000|2022-01-14 05:09:20|2374.3|2372.8|2374.34|2372.84|2374.34|2372.84|2374.21|2372.71|0
1642136970000|2022-01-14 05:09:30|2374.36|2372.86|2374.57|2373.07|2374.57|2373.07|2374.36|2372.86|0
1642136980000|2022-01-14 05:09:40|2374.56|2373.06|2374.57|2373.07|2374.57|2373.07|2374.56|2373.06|0
1642136990000|2022-01-14 05:09:50|2374.56|2373.06|2374.71|2373.21|2374.79|2373.29|2374.35|2372.85|0
1642137000000|2022-01-14 05:10:00|2374.79|2373.29|2374.65|2373.15|2374.81|2373.31|2374.65|2373.15|0
1642137010000|2022-01-14 05:10:10|2374.62|2373.12|2374.33|2372.83|2374.79|2373.29|2374.33|2372.83|0
1642137020000|2022-01-14 05:10:20|2374.34|2372.84|2374.54|2373.04|2374.55|2373.05|2374.34|2372.84|0
1642137030000|2022-01-14 05:10:30|2374.55|2373.05|2374.79|2373.29|2375.01|2373.51|2374.55|2373.05|0
1642137040000|2022-01-14 05:10:40|2374.72|2373.22|2374.57|2373.07|2374.72|2373.22|2374.57|2373.07|0
1642137050000|2022-01-14 05:10:50|2374.53|2373.03|2374.57|2373.07|2374.57|2373.07|2374.45|2372.95|0
1642137060000|2022-01-14 05:11:00|2374.53|2373.03|2374.34|2372.84|2374.57|2373.07|2374.34|2372.84|0
1642137070000|2022-01-14 05:11:10|2374.35|2372.85|2374.45|2372.95|2374.45|2372.95|2374.34|2372.84|0
1642137080000|2022-01-14 05:11:20|2374.48|2372.98|2374.58|2373.08|2374.58|2373.08|2374.48|2372.98|0
1642137090000|2022-01-14 05:11:30|2374.57|2373.07|2374.81|2373.31|2374.81|2373.31|2374.57|2373.07|0
1642137100000|2022-01-14 05:11:40|2374.79|2373.29|2374.66|2373.16|2374.79|2373.29|2374.66|2373.16|0
1642137110000|2022-01-14 05:11:50|2374.57|2373.07|2374.88|2373.38|2374.88|2373.38|2374.57|2373.07|0
1642137120000|2022-01-14 05:12:00|2374.87|2373.37|2375|2373.5|2375.01|2373.51|2374.78|2373.28|0
1642137130000|2022-01-14 05:12:10|2374.97|2373.47|2374.87|2373.37|2375.01|2373.51|2374.87|2373.37|0
1642137140000|2022-01-14 05:12:20|2374.83|2373.33|2374.87|2373.37|2374.87|2373.37|2374.78|2373.28|0
1642137150000|2022-01-14 05:12:30|2374.83|2373.33|2374.87|2373.37|2375|2373.5|2374.78|2373.28|0
1642137160000|2022-01-14 05:12:40|2374.86|2373.36|2375|2373.5|2375|2373.5|2374.86|2373.36|0
1642137170000|2022-01-14 05:12:50|2374.99|2373.49|2375.1|2373.6|2375.11|2373.61|2374.99|2373.49|0
1642137180000|2022-01-14 05:13:00|2375.09|2373.59|2374.78|2373.28|2375.23|2373.73|2374.78|2373.28|0
1642137190000|2022-01-14 05:13:10|2374.74|2373.24|2374.78|2373.28|2374.88|2373.38|2374.66|2373.16|0
1642137200000|2022-01-14 05:13:20|2374.81|2373.31|2374.88|2373.38|2374.88|2373.38|2374.78|2373.28|0
1642137210000|2022-01-14 05:13:30|2374.92|2373.42|2374.9|2373.4|2375.02|2373.52|2374.9|2373.4|0
1642137220000|2022-01-14 05:13:40|2374.88|2373.38|2374.9|2373.4|2375.02|2373.52|2374.88|2373.38|0
1642137230000|2022-01-14 05:13:50|2374.89|2373.39|2375.03|2373.53|2375.03|2373.53|2374.88|2373.38|0
1642137240000|2022-01-14 05:14:00|2375.02|2373.52|2375.14|2373.64|2375.14|2373.64|2374.9|2373.4|0
1642137250000|2022-01-14 05:14:10|2375.25|2373.75|2374.98|2373.48|2375.25|2373.75|2374.98|2373.48|0
1642137260000|2022-01-14 05:14:20|2374.9|2373.4|2374.78|2373.28|2375.02|2373.52|2374.78|2373.28|0
1642137270000|2022-01-14 05:14:30|2374.77|2373.27|2374.64|2373.14|2374.77|2373.27|2374.64|2373.14|0
1642137280000|2022-01-14 05:14:40|2374.61|2373.11|2374.42|2372.92|2374.61|2373.11|2374.42|2372.92|0
1642137290000|2022-01-14 05:14:50|2374.38|2372.88|2374.42|2372.92|2374.42|2372.92|2374.33|2372.83|0
1642137300000|2022-01-14 05:15:00|2374.38|2372.88|2374.56|2373.06|2374.56|2373.06|2374.33|2372.83|0
1642137310000|2022-01-14 05:15:10|2374.53|2373.03|2374.54|2373.04|2374.55|2373.05|2374.34|2372.84|0
1642137320000|2022-01-14 05:15:20|2374.55|2373.05|2374.54|2373.04|2374.55|2373.05|2374.54|2373.04|0
1642137330000|2022-01-14 05:15:30|2374.55|2373.05|2374.55|2373.05|2374.56|2373.06|2374.54|2373.04|0
1642137340000|2022-01-14 05:15:40|2374.54|2373.04|2374.55|2373.05|2374.55|2373.05|2374.54|2373.04|0
1642137350000|2022-01-14 05:15:50|2374.52|2373.02|2374.33|2372.83|2374.52|2373.02|2374.33|2372.83|0
1642137360000|2022-01-14 05:16:00|2374.4|2372.9|2374.56|2373.06|2374.56|2373.06|2374.4|2372.9|0
1642137370000|2022-01-14 05:16:10|2374.63|2373.13|2374.55|2373.05|2374.78|2373.28|2374.54|2373.04|0
1642137380000|2022-01-14 05:16:20|2374.62|2373.12|2374.64|2373.14|2374.78|2373.28|2374.62|2373.12|0
1642137390000|2022-01-14 05:16:30|2374.68|2373.18|2374.77|2373.27|2374.78|2373.28|2374.68|2373.18|0
1642137400000|2022-01-14 05:16:40|2374.78|2373.28|2374.78|2373.28|2374.78|2373.28|2374.78|2373.28|0
1642137410000|2022-01-14 05:16:50|2374.76|2373.26|2374.75|2373.25|2374.76|2373.26|2374.54|2373.04|0
1642137420000|2022-01-14 05:17:00|2374.76|2373.26|2374.81|2373.31|2374.87|2373.37|2374.75|2373.25|0
1642137430000|2022-01-14 05:17:10|2374.87|2373.37|2374.77|2373.27|2374.99|2373.49|2374.77|2373.27|0
1642137440000|2022-01-14 05:17:20|2374.78|2373.28|2374.77|2373.27|2374.78|2373.28|2374.76|2373.26|0
1642137450000|2022-01-14 05:17:30|2374.76|2373.26|2375|2373.5|2375|2373.5|2374.76|2373.26|0
1642137460000|2022-01-14 05:17:40|2374.97|2373.47|2374.99|2373.49|2374.99|2373.49|2374.76|2373.26|0
1642137470000|2022-01-14 05:17:50|2375.06|2373.56|2375.2|2373.7|2375.2|2373.7|2375.06|2373.56|0
1642137480000|2022-01-14 05:18:00|2375.21|2373.71|2375.21|2373.71|2375.21|2373.71|2374.99|2373.49|0
1642137490000|2022-01-14 05:18:10|2375.2|2373.7|2375.08|2373.58|2375.2|2373.7|2375.08|2373.58|0
1642137500000|2022-01-14 05:18:20|2375.04|2373.54|2374.85|2373.35|2375.04|2373.54|2374.76|2373.26|0
1642137510000|2022-01-14 05:18:30|2374.89|2373.39|2374.88|2373.38|2375.01|2373.51|2374.86|2373.36|0
1642137520000|2022-01-14 05:18:40|2374.89|2373.39|2374.86|2373.36|2375.01|2373.51|2374.8|2373.3|0
1642137530000|2022-01-14 05:18:50|2375.01|2373.51|2375.24|2373.74|2375.24|2373.74|2374.89|2373.39|0
1642137540000|2022-01-14 05:19:00|2375.21|2373.71|2375.25|2373.75|2375.26|2373.76|2375.11|2373.61|0
1642137550000|2022-01-14 05:19:10|2375.24|2373.74|2375.48|2373.98|2375.49|2373.99|2375.24|2373.74|0
1642137560000|2022-01-14 05:19:20|2375.45|2373.95|2375.27|2373.77|2375.48|2373.98|2375.27|2373.77|0
1642137570000|2022-01-14 05:19:30|2375.26|2373.76|2375.27|2373.77|2375.27|2373.77|2375.26|2373.76|0
1642137580000|2022-01-14 05:19:40|2375.26|2373.76|2375.27|2373.77|2375.27|2373.77|2375.26|2373.76|0
1642137590000|2022-01-14 05:19:50|2375.26|2373.76|2375.38|2373.88|2375.5|2374|2375.26|2373.76|0
1642137600000|2022-01-14 05:20:00|2375.37|2373.87|2375.48|2373.98|2375.48|2373.98|2375.27|2373.77|0
1642137620000|2022-01-14 05:20:20|2375.5|2374|2375.5|2374|2375.5|2374|2375.49|2373.99|0
1642137630000|2022-01-14 05:20:30|2375.48|2373.98|2375.48|2373.98|2375.48|2373.98|2375.47|2373.97|0
1642137640000|2022-01-14 05:20:40|2375.54|2374.04|2375.54|2374.04|2375.54|2374.04|2375.54|2374.04|0
1642137650000|2022-01-14 05:20:50|2375.53|2374.03|2375.54|2374.04|2375.54|2374.04|2375.53|2374.03|0
1642137660000|2022-01-14 05:21:00|2375.53|2374.03|2375.3|2373.8|2375.53|2374.03|2375.3|2373.8|0
1642137670000|2022-01-14 05:21:10|2375.32|2373.82|2375.4|2373.9|2375.41|2373.91|2375.32|2373.82|0
1642137680000|2022-01-14 05:21:20|2375.41|2373.91|2375.54|2374.04|2375.54|2374.04|2375.41|2373.91|0
1642137690000|2022-01-14 05:21:30|2375.5|2374|2375.42|2373.92|2375.5|2374|2375.42|2373.92|0
1642137700000|2022-01-14 05:21:40|2375.41|2373.91|2375.42|2373.92|2375.42|2373.92|2375.31|2373.81|0
1642137710000|2022-01-14 05:21:50|2375.41|2373.91|2375.41|2373.91|2375.41|2373.91|2375.41|2373.91|0
1642137720000|2022-01-14 05:22:00|2375.42|2373.92|2375.3|2373.8|2375.42|2373.92|2375.3|2373.8|0
1642137730000|2022-01-14 05:22:10|2375.27|2373.77|2375.3|2373.8|2375.3|2373.8|2375.08|2373.58|0
1642137740000|2022-01-14 05:22:20|2375.31|2373.81|2375.31|2373.81|2375.31|2373.81|2375.31|2373.81|0
1642137750000|2022-01-14 05:22:30|2375.3|2373.8|2375.3|2373.8|2375.3|2373.8|2375.3|2373.8|0
1642137760000|2022-01-14 05:22:40|2375.27|2373.77|2375.17|2373.67|2375.29|2373.79|2375.17|2373.67|0
1642137770000|2022-01-14 05:22:50|2375.2|2373.7|2375.3|2373.8|2375.3|2373.8|2375.2|2373.7|0
1642137780000|2022-01-14 05:23:00|2375.31|2373.81|2375.52|2374.02|2375.53|2374.03|2375.31|2373.81|0
1642137790000|2022-01-14 05:23:10|2375.53|2374.03|2375.74|2374.24|2375.74|2374.24|2375.52|2374.02|0
1642137800000|2022-01-14 05:23:20|2375.75|2374.25|2375.82|2374.32|2375.82|2374.32|2375.75|2374.25|0
1642137810000|2022-01-14 05:23:30|2375.96|2374.46|2375.84|2374.34|2375.96|2374.46|2375.84|2374.34|0
1642137820000|2022-01-14 05:23:40|2375.85|2374.35|2375.84|2374.34|2375.85|2374.35|2375.84|2374.34|0
1642137830000|2022-01-14 05:23:50|2375.85|2374.35|2376.08|2374.58|2376.08|2374.58|2375.85|2374.35|0
1642137840000|2022-01-14 05:24:00|2376.11|2374.61|2376.19|2374.69|2376.42|2374.92|2376.11|2374.61|0
1642137850000|2022-01-14 05:24:10|2376.2|2374.7|2376.21|2374.71|2376.21|2374.71|2376.19|2374.69|0
1642137860000|2022-01-14 05:24:20|2376.19|2374.69|2376.19|2374.69|2376.2|2374.7|2376.19|2374.69|0
1642137870000|2022-01-14 05:24:30|2376.18|2374.68|2376.08|2374.58|2376.19|2374.69|2375.97|2374.47|0
1642137880000|2022-01-14 05:24:40|2376.11|2374.61|2376.29|2374.79|2376.29|2374.79|2375.97|2374.47|0
1642137890000|2022-01-14 05:24:50|2376.25|2374.75|2376.19|2374.69|2376.25|2374.75|2376.06|2374.56|0
1642137900000|2022-01-14 05:25:00|2376.07|2374.57|2375.97|2374.47|2376.07|2374.57|2375.97|2374.47|0
1642137910000|2022-01-14 05:25:10|2375.98|2374.48|2375.98|2374.48|2375.98|2374.48|2375.97|2374.47|0
1642137920000|2022-01-14 05:25:20|2375.97|2374.47|2375.97|2374.47|2375.97|2374.47|2375.85|2374.35|0
1642137930000|2022-01-14 05:25:30|2375.98|2374.48|2376.16|2374.66|2376.19|2374.69|2375.98|2374.48|0
1642137940000|2022-01-14 05:25:40|2376.08|2374.58|2376.06|2374.56|2376.08|2374.58|2375.97|2374.47|0
1642137950000|2022-01-14 05:25:50|2376.03|2374.53|2375.96|2374.46|2376.03|2374.53|2375.82|2374.32|0
1642137960000|2022-01-14 05:26:00|2375.92|2374.42|2375.94|2374.44|2375.94|2374.44|2375.82|2374.32|0
1642137970000|2022-01-14 05:26:10|2375.93|2374.43|2375.81|2374.31|2375.94|2374.44|2375.81|2374.31|0
1642137980000|2022-01-14 05:26:20|2375.82|2374.32|2375.94|2374.44|2375.94|2374.44|2375.82|2374.32|0
1642137990000|2022-01-14 05:26:30|2375.96|2374.46|2376.18|2374.68|2376.18|2374.68|2375.94|2374.44|0
1642138000000|2022-01-14 05:26:40|2376.17|2374.67|2376.18|2374.68|2376.18|2374.68|2376.17|2374.67|0
1642138010000|2022-01-14 05:26:50|2376.17|2374.67|2376.05|2374.55|2376.17|2374.67|2376.04|2374.54|0
1642138020000|2022-01-14 05:27:00|2376.01|2374.51|2376.18|2374.68|2376.18|2374.68|2375.96|2374.46|0
1642138030000|2022-01-14 05:27:10|2376.19|2374.69|2376.29|2374.79|2376.42|2374.92|2376.19|2374.69|0
1642138040000|2022-01-14 05:27:20|2376.33|2374.83|2376.42|2374.92|2376.42|2374.92|2376.33|2374.83|0
1642138050000|2022-01-14 05:27:30|2376.38|2374.88|2376.64|2375.14|2376.64|2375.14|2376.21|2374.71|0
1642138060000|2022-01-14 05:27:40|2376.63|2375.13|2376.51|2375.01|2376.64|2375.14|2376.51|2375.01|0
1642138070000|2022-01-14 05:27:50|2376.52|2375.02|2376.97|2375.47|2376.97|2375.47|2376.52|2375.02|0
1642138080000|2022-01-14 05:28:00|2377.01|2375.51|2377.13|2375.63|2377.13|2375.63|2376.97|2375.47|0
1642138090000|2022-01-14 05:28:10|2377.18|2375.68|2377.2|2375.7|2377.2|2375.7|2377.09|2375.59|0
1642138100000|2022-01-14 05:28:20|2377.16|2375.66|2376.97|2375.47|2377.16|2375.66|2376.97|2375.47|0
1642138110000|2022-01-14 05:28:30|2376.94|2375.44|2376.88|2375.38|2376.94|2375.44|2376.88|2375.38|0
1642138120000|2022-01-14 05:28:40|2376.85|2375.35|2376.78|2375.28|2376.85|2375.35|2376.75|2375.25|0
1642138130000|2022-01-14 05:28:50|2376.87|2375.37|2376.52|2375.02|2376.87|2375.37|2376.43|2374.93|0
1642138140000|2022-01-14 05:29:00|2376.48|2374.98|2376.3|2374.8|2376.48|2374.98|2376.29|2374.79|0
1642138150000|2022-01-14 05:29:10|2376.29|2374.79|2375.98|2374.48|2376.29|2374.79|2375.84|2374.34|0
1642138160000|2022-01-14 05:29:20|2375.85|2374.35|2376.06|2374.56|2376.06|2374.56|2375.85|2374.35|0
1642138170000|2022-01-14 05:29:30|2376.03|2374.53|2375.84|2374.34|2376.03|2374.53|2375.84|2374.34|0
1642138180000|2022-01-14 05:29:40|2375.87|2374.37|2376.29|2374.79|2376.42|2374.92|2375.87|2374.37|0
1642138190000|2022-01-14 05:29:50|2376.3|2374.8|2376.17|2374.67|2376.51|2375.01|2376.17|2374.67|0
1642138200000|2022-01-14 05:30:00|2376.13|2374.63|2376.27|2374.77|2376.39|2374.89|2375.94|2374.44|0
1642138220000|2022-01-14 05:30:20|2376.24|2374.74|2376.29|2374.79|2376.41|2374.91|2376.18|2374.68|0
1642138230000|2022-01-14 05:30:30|2376.32|2374.82|2376.29|2374.79|2376.41|2374.91|2376.29|2374.79|0
1642138240000|2022-01-14 05:30:40|2376.32|2374.82|2376.41|2374.91|2376.5|2375|2376.19|2374.69|0
1642138250000|2022-01-14 05:30:50|2376.45|2374.95|2376.41|2374.91|2376.5|2375|2376.41|2374.91|0
1642138260000|2022-01-14 05:31:00|2376.44|2374.94|2376.85|2375.35|2376.85|2375.35|2376.44|2374.94|0
1642138270000|2022-01-14 05:31:10|2376.82|2375.32|2376.85|2375.35|2376.85|2375.35|2376.73|2375.23|0
1642138290000|2022-01-14 05:31:30|2376.84|2375.34|2376.5|2375|2376.84|2375.34|2376.5|2375|0
1642138300000|2022-01-14 05:31:40|2376.48|2374.98|2376.49|2374.99|2376.62|2375.12|2376.48|2374.98|0
1642138310000|2022-01-14 05:31:50|2376.5|2375|2376.48|2374.98|2376.5|2375|2376.48|2374.98|0
1642138320000|2022-01-14 05:32:00|2376.5|2375|2376.5|2375|2376.62|2375.12|2376.5|2375|0
1642138330000|2022-01-14 05:32:10|2376.48|2374.98|2376.39|2374.89|2376.48|2374.98|2376.39|2374.89|0
1642138340000|2022-01-14 05:32:20|2376.36|2374.86|2376.17|2374.67|2376.36|2374.86|2376.16|2374.66|0
1642138350000|2022-01-14 05:32:30|2376.18|2374.68|2376.18|2374.68|2376.18|2374.68|2376.18|2374.68|0
1642138370000|2022-01-14 05:32:50|2376.17|2374.67|2375.95|2374.45|2376.17|2374.67|2375.95|2374.45|0
1642138380000|2022-01-14 05:33:00|2375.94|2374.44|2375.96|2374.46|2375.96|2374.46|2375.94|2374.44|0
1642138390000|2022-01-14 05:33:10|2375.95|2374.45|2375.94|2374.44|2375.95|2374.45|2375.94|2374.44|0
1642138400000|2022-01-14 05:33:20|2375.95|2374.45|2375.72|2374.22|2375.95|2374.45|2375.72|2374.22|0
1642138410000|2022-01-14 05:33:30|2375.7|2374.2|2375.49|2373.99|2375.72|2374.22|2375.48|2373.98|0
1642138420000|2022-01-14 05:33:40|2375.53|2374.03|2375.72|2374.22|2375.72|2374.22|2375.53|2374.03|0
1642138430000|2022-01-14 05:33:50|2375.71|2374.21|2375.49|2373.99|2375.71|2374.21|2375.49|2373.99|0
1642138450000|2022-01-14 05:34:10|2375.48|2373.98|2375.48|2373.98|2375.48|2373.98|2375.48|2373.98|0
1642138460000|2022-01-14 05:34:20|2375.49|2373.99|2375.48|2373.98|2375.7|2374.2|2375.48|2373.98|0
1642138470000|2022-01-14 05:34:30|2375.49|2373.99|2375.58|2374.08|2375.7|2374.2|2375.48|2373.98|0
1642138480000|2022-01-14 05:34:40|2375.57|2374.07|2375.58|2374.08|2375.7|2374.2|2375.36|2373.86|0
1642138490000|2022-01-14 05:34:50|2375.57|2374.07|2375.57|2374.07|2375.58|2374.08|2375.57|2374.07|0
1642138510000|2022-01-14 05:35:10|2375.55|2374.05|2375.57|2374.07|2375.57|2374.07|2375.46|2373.96|0
1642138520000|2022-01-14 05:35:20|2375.6|2374.1|2375.92|2374.42|2375.93|2374.43|2375.6|2374.1|0
1642138530000|2022-01-14 05:35:30|2375.91|2374.41|2375.7|2374.2|2375.91|2374.41|2375.7|2374.2|0
1642138540000|2022-01-14 05:35:40|2375.74|2374.24|2375.91|2374.41|2375.91|2374.41|2375.7|2374.2|0
1642138550000|2022-01-14 05:35:50|2375.95|2374.45|2375.79|2374.29|2376.02|2374.52|2375.79|2374.29|0
1642138560000|2022-01-14 05:36:00|2375.8|2374.3|2376.03|2374.53|2376.03|2374.53|2375.79|2374.29|0
1642138570000|2022-01-14 05:36:10|2376.02|2374.52|2376.03|2374.53|2376.03|2374.53|2375.93|2374.43|0
1642138580000|2022-01-14 05:36:20|2375.99|2374.49|2376.03|2374.53|2376.03|2374.53|2375.93|2374.43|0
1642138590000|2022-01-14 05:36:30|2376.07|2374.57|2376.03|2374.53|2376.25|2374.75|2376.03|2374.53|0
1642138600000|2022-01-14 05:36:40|2376.07|2374.57|2376.15|2374.65|2376.15|2374.65|2376.07|2374.57|0
1642138610000|2022-01-14 05:36:50|2376.12|2374.62|2376.25|2374.75|2376.25|2374.75|2376.03|2374.53|0
1642138620000|2022-01-14 05:37:00|2376.24|2374.74|2376.17|2374.67|2376.38|2374.88|2376.15|2374.65|0
1642138630000|2022-01-14 05:37:10|2376.2|2374.7|2376.26|2374.76|2376.26|2374.76|2376.2|2374.7|0
1642138640000|2022-01-14 05:37:20|2376.29|2374.79|2377.25|2375.75|2377.25|2375.75|2376.29|2374.79|0
1642138650000|2022-01-14 05:37:30|2377.18|2375.68|2377.13|2375.63|2377.18|2375.68|2377.04|2375.54|0
1642138660000|2022-01-14 05:37:40|2377.25|2375.75|2377.68|2376.18|2377.68|2376.18|2377.13|2375.63|0
1642138670000|2022-01-14 05:37:50|2377.69|2376.19|2377.71|2376.21|2377.92|2376.42|2377.69|2376.19|0
1642138680000|2022-01-14 05:38:00|2377.72|2376.22|2377.71|2376.21|2377.72|2376.22|2377.71|2376.21|0
1642138690000|2022-01-14 05:38:10|2377.7|2376.2|2377.37|2375.87|2377.7|2376.2|2377.28|2375.78|0
1642138700000|2022-01-14 05:38:20|2377.33|2375.83|2377.13|2375.63|2377.36|2375.86|2377.13|2375.63|0
1642138710000|2022-01-14 05:38:30|2377.14|2375.64|2377.13|2375.63|2377.14|2375.64|2377.13|2375.63|0
1642138720000|2022-01-14 05:38:40|2377.14|2375.64|2377.13|2375.63|2377.14|2375.64|2377.13|2375.63|0
1642138730000|2022-01-14 05:38:50|2377.14|2375.64|2377.67|2376.17|2377.68|2376.18|2377.14|2375.64|0
1642138740000|2022-01-14 05:39:00|2377.68|2376.18|2377.79|2376.29|2377.79|2376.29|2377.67|2376.17|0
1642138750000|2022-01-14 05:39:10|2377.8|2376.3|2377.79|2376.29|2377.8|2376.3|2377.79|2376.29|0
1642138760000|2022-01-14 05:39:20|2377.8|2376.3|2377.7|2376.2|2377.8|2376.3|2377.7|2376.2|0
1642138770000|2022-01-14 05:39:30|2377.69|2376.19|2377.79|2376.29|2377.92|2376.42|2377.69|2376.19|0
1642138780000|2022-01-14 05:39:40|2377.75|2376.25|2377.7|2376.2|2377.75|2376.25|2377.7|2376.2|0
1642138790000|2022-01-14 05:39:50|2377.68|2376.18|2377.34|2375.84|2377.68|2376.18|2377.34|2375.84|0
1642138800000|2022-01-14 05:40:00|2377.35|2375.85|2377.25|2375.75|2377.35|2375.85|2377.25|2375.75|0
1642138810000|2022-01-14 05:40:10|2377.24|2375.74|2376.89|2375.39|2377.24|2375.74|2376.89|2375.39|0
1642138820000|2022-01-14 05:40:20|2376.9|2375.4|2377.02|2375.52|2377.02|2375.52|2376.9|2375.4|0
1642138830000|2022-01-14 05:40:30|2377.01|2375.51|2376.89|2375.39|2377.01|2375.51|2376.89|2375.39|0
1642138840000|2022-01-14 05:40:40|2376.92|2375.42|2377.01|2375.51|2377.01|2375.51|2376.92|2375.42|0
1642138850000|2022-01-14 05:40:50|2376.97|2375.47|2377.01|2375.51|2377.01|2375.51|2376.89|2375.39|0
1642138860000|2022-01-14 05:41:00|2377.05|2375.55|2377.11|2375.61|2377.23|2375.73|2376.89|2375.39|0
1642138870000|2022-01-14 05:41:10|2377.15|2375.65|2377.34|2375.84|2377.34|2375.84|2377.15|2375.65|0
1642138890000|2022-01-14 05:41:30|2377.2|2375.7|2376.69|2375.19|2377.2|2375.7|2376.69|2375.19|0
1642138900000|2022-01-14 05:41:40|2376.73|2375.23|2376.83|2375.33|2376.83|2375.33|2376.73|2375.23|0
1642138910000|2022-01-14 05:41:50|2376.86|2375.36|2376.93|2375.43|2376.93|2375.43|2376.83|2375.33|0
1642138920000|2022-01-14 05:42:00|2376.97|2375.47|2376.93|2375.43|2377.05|2375.55|2376.92|2375.42|0
1642138930000|2022-01-14 05:42:10|2376.97|2375.47|2376.83|2375.33|2377.05|2375.55|2376.83|2375.33|0
1642138940000|2022-01-14 05:42:20|2376.71|2375.21|2376.71|2375.21|2376.71|2375.21|2376.71|2375.21|0
1642138950000|2022-01-14 05:42:30|2376.69|2375.19|2376.68|2375.18|2376.81|2375.31|2376.68|2375.18|0
1642138960000|2022-01-14 05:42:40|2376.64|2375.14|2376.45|2374.95|2376.64|2375.14|2376.44|2374.94|0
1642138970000|2022-01-14 05:42:50|2376.48|2374.98|2376.56|2375.06|2376.57|2375.07|2376.43|2374.93|0
1642138980000|2022-01-14 05:43:00|2376.52|2375.02|2376.45|2374.95|2376.52|2375.02|2376.44|2374.94|0
1642138990000|2022-01-14 05:43:10|2376.44|2374.94|2376.48|2374.98|2376.6|2375.1|2376.44|2374.94|0
1642139000000|2022-01-14 05:43:20|2376.51|2375.01|2376.59|2375.09|2376.6|2375.1|2376.51|2375.01|0
1642139020000|2022-01-14 05:43:40|2376.6|2375.1|2376.59|2375.09|2376.6|2375.1|2376.59|2375.09|0
1642139040000|2022-01-14 05:44:00|2376.6|2375.1|2376.15|2374.65|2376.6|2375.1|2376.15|2374.65|0
1642139050000|2022-01-14 05:44:10|2376.14|2374.64|2375.94|2374.44|2376.15|2374.65|2375.93|2374.43|0
1642139060000|2022-01-14 05:44:20|2375.95|2374.45|2375.95|2374.45|2375.95|2374.45|2375.95|2374.45|0
1642139070000|2022-01-14 05:44:30|2375.96|2374.46|2375.96|2374.46|2375.96|2374.46|2375.96|2374.46|0
1642139080000|2022-01-14 05:44:40|2376.06|2374.56|2376.21|2374.71|2376.21|2374.71|2376.06|2374.56|0
1642139090000|2022-01-14 05:44:50|2376.25|2374.75|2376.19|2374.69|2376.42|2374.92|2376.19|2374.69|0
1642139100000|2022-01-14 05:45:00|2376.2|2374.7|2376.41|2374.91|2376.41|2374.91|2376.2|2374.7|0
1642139110000|2022-01-14 05:45:10|2376.38|2374.88|2376.38|2374.88|2376.38|2374.88|2376.38|2374.88|0
1642139120000|2022-01-14 05:45:20|2376.17|2374.67|2376.41|2374.91|2376.41|2374.91|2376.17|2374.67|0
1642139130000|2022-01-14 05:45:30|2376.42|2374.92|2376.42|2374.92|2376.42|2374.92|2376.42|2374.92|0
1642139140000|2022-01-14 05:45:40|2376.41|2374.91|2376.2|2374.7|2376.41|2374.91|2376.2|2374.7|0
1642139150000|2022-01-14 05:45:50|2376.29|2374.79|2376.21|2374.71|2376.3|2374.8|2376.21|2374.71|0
1642139160000|2022-01-14 05:46:00|2376.25|2374.75|2376|2374.5|2376.3|2374.8|2376|2374.5|0
1642139170000|2022-01-14 05:46:10|2375.99|2374.49|2375.99|2374.49|2375.99|2374.49|2375.99|2374.49|0
1642139180000|2022-01-14 05:46:20|2375.98|2374.48|2375.96|2374.46|2375.98|2374.48|2375.96|2374.46|0
1642139190000|2022-01-14 05:46:30|2375.97|2374.47|2375.96|2374.46|2375.97|2374.47|2375.96|2374.46|0
1642139200000|2022-01-14 05:46:40|2375.97|2374.47|2376.39|2374.89|2376.39|2374.89|2375.97|2374.47|0
1642139210000|2022-01-14 05:46:50|2376.4|2374.9|2376.49|2374.99|2376.5|2375|2376.4|2374.9|0
1642139220000|2022-01-14 05:47:00|2376.5|2375|2376.5|2375|2376.5|2375|2376.5|2375|0
1642139230000|2022-01-14 05:47:10|2376.53|2375.03|2376.6|2375.1|2376.62|2375.12|2376.47|2374.97|0
1642139240000|2022-01-14 05:47:20|2376.59|2375.09|2376.62|2375.12|2376.62|2375.12|2376.59|2375.09|0
1642139250000|2022-01-14 05:47:30|2376.6|2375.1|2376.84|2375.34|2376.84|2375.34|2376.6|2375.1|0
1642139260000|2022-01-14 05:47:40|2376.83|2375.33|2376.79|2375.29|2376.83|2375.33|2376.79|2375.29|0
1642139270000|2022-01-14 05:47:50|2376.71|2375.21|2376.61|2375.11|2376.71|2375.21|2376.61|2375.11|0
1642139280000|2022-01-14 05:48:00|2376.62|2375.12|2376.63|2375.13|2376.65|2375.15|2376.62|2375.12|0
1642139290000|2022-01-14 05:48:10|2376.64|2375.14|2376.64|2375.14|2376.65|2375.15|2376.64|2375.14|0
1642139300000|2022-01-14 05:48:20|2376.63|2375.13|2376.63|2375.13|2376.63|2375.13|2376.63|2375.13|0
1642139310000|2022-01-14 05:48:30|2376.65|2375.15|2376.63|2375.13|2376.65|2375.15|2376.63|2375.13|0
1642139320000|2022-01-14 05:48:40|2376.65|2375.15|2376.64|2375.14|2376.65|2375.15|2376.63|2375.13|0
1642139330000|2022-01-14 05:48:50|2376.63|2375.13|2376.63|2375.13|2376.63|2375.13|2376.63|2375.13|0
1642139340000|2022-01-14 05:49:00|2376.64|2375.14|2376.63|2375.13|2376.65|2375.15|2376.63|2375.13|0
1642139350000|2022-01-14 05:49:10|2376.62|2375.12|2376.5|2375|2376.62|2375.12|2376.41|2374.91|0
1642139360000|2022-01-14 05:49:20|2376.53|2375.03|2376.65|2375.15|2376.65|2375.15|2376.5|2375|0
1642139370000|2022-01-14 05:49:30|2376.61|2375.11|2376.53|2375.03|2376.65|2375.15|2376.53|2375.03|0
1642139380000|2022-01-14 05:49:40|2376.44|2374.94|2376.53|2375.03|2376.65|2375.15|2376.42|2374.92|0
1642139390000|2022-01-14 05:49:50|2376.65|2375.15|2376.67|2375.17|2376.67|2375.17|2376.65|2375.15|0
1642139400000|2022-01-14 05:50:00|2376.64|2375.14|2376.51|2375.01|2376.67|2375.17|2376.51|2375.01|0
1642139410000|2022-01-14 05:50:10|2376.45|2374.95|2376.54|2375.04|2376.54|2375.04|2376.45|2374.95|0
1642139420000|2022-01-14 05:50:20|2376.58|2375.08|2376.54|2375.04|2376.66|2375.16|2376.54|2375.04|0
1642139430000|2022-01-14 05:50:30|2376.58|2375.08|2376.67|2375.17|2376.69|2375.19|2376.58|2375.08|0
1642139440000|2022-01-14 05:50:40|2376.68|2375.18|2376.69|2375.19|2376.69|2375.19|2376.67|2375.17|0
1642139450000|2022-01-14 05:50:50|2376.67|2375.17|2376.56|2375.06|2376.67|2375.17|2376.56|2375.06|0
1642139460000|2022-01-14 05:51:00|2376.52|2375.02|2376.45|2374.95|2376.52|2375.02|2376.45|2374.95|0
1642139480000|2022-01-14 05:51:20|2376.46|2374.96|2376.56|2375.06|2376.67|2375.17|2376.46|2374.96|0
1642139490000|2022-01-14 05:51:30|2376.59|2375.09|2376.45|2374.95|2376.69|2375.19|2376.45|2374.95|0
1642139500000|2022-01-14 05:51:40|2376.46|2374.96|2376.45|2374.95|2376.46|2374.96|2376.45|2374.95|0
1642139520000|2022-01-14 05:52:00|2376.44|2374.94|2376.46|2374.96|2376.46|2374.96|2376.21|2374.71|0
1642139530000|2022-01-14 05:52:10|2376.53|2375.03|2376.67|2375.17|2376.67|2375.17|2376.53|2375.03|0
1642139540000|2022-01-14 05:52:20|2376.69|2375.19|2376.69|2375.19|2376.69|2375.19|2376.68|2375.18|0
1642139550000|2022-01-14 05:52:30|2376.67|2375.17|2376.45|2374.95|2376.67|2375.17|2376.45|2374.95|0
1642139560000|2022-01-14 05:52:40|2376.46|2374.96|2376.67|2375.17|2376.67|2375.17|2376.46|2374.96|0
1642139570000|2022-01-14 05:52:50|2376.64|2375.14|2376.67|2375.17|2376.69|2375.19|2376.54|2375.04|0
1642139580000|2022-01-14 05:53:00|2376.68|2375.18|2376.68|2375.18|2376.89|2375.39|2376.68|2375.18|0
1642139590000|2022-01-14 05:53:10|2376.67|2375.17|2376.91|2375.41|2376.91|2375.41|2376.67|2375.17|0
1642139600000|2022-01-14 05:53:20|2376.98|2375.48|2377|2375.5|2377.12|2375.62|2376.89|2375.39|0
1642139610000|2022-01-14 05:53:30|2376.96|2375.46|2376.89|2375.39|2377.12|2375.62|2376.89|2375.39|0
1642139620000|2022-01-14 05:53:40|2376.9|2375.4|2377|2375.5|2377|2375.5|2376.89|2375.39|0
1642139630000|2022-01-14 05:53:50|2377.03|2375.53|2377.13|2375.63|2377.14|2375.64|2377.03|2375.53|0
1642139640000|2022-01-14 05:54:00|2377.15|2375.65|2377.36|2375.86|2377.37|2375.87|2377.15|2375.65|0
1642139650000|2022-01-14 05:54:10|2377.34|2375.84|2377.24|2375.74|2377.36|2375.86|2377.13|2375.63|0
1642139660000|2022-01-14 05:54:20|2377.23|2375.73|2377.24|2375.74|2377.24|2375.74|2377.23|2375.73|0
1642139680000|2022-01-14 05:54:40|2377.2|2375.7|2377.37|2375.87|2377.37|2375.87|2377.13|2375.63|0
1642139690000|2022-01-14 05:54:50|2377.38|2375.88|2377.37|2375.87|2377.39|2375.89|2377.37|2375.87|0
1642139700000|2022-01-14 05:55:00|2377.34|2375.84|2377.37|2375.87|2377.39|2375.89|2377.24|2375.74|0
1642139710000|2022-01-14 05:55:10|2377.34|2375.84|2377.25|2375.75|2377.37|2375.87|2377.25|2375.75|0
1642139720000|2022-01-14 05:55:20|2377.24|2375.74|2377.24|2375.74|2377.25|2375.75|2377.24|2375.74|0
1642139730000|2022-01-14 05:55:30|2377.2|2375.7|2377.01|2375.51|2377.2|2375.7|2377.01|2375.51|0
1642139740000|2022-01-14 05:55:40|2377.05|2375.55|2377.01|2375.51|2377.13|2375.63|2377.01|2375.51|0
1642139750000|2022-01-14 05:55:50|2377.02|2375.52|2377.25|2375.75|2377.25|2375.75|2377.02|2375.52|0
1642139760000|2022-01-14 05:56:00|2377.29|2375.79|2377.37|2375.87|2377.37|2375.87|2377.25|2375.75|0
1642139770000|2022-01-14 05:56:10|2377.34|2375.84|2377.58|2376.08|2377.6|2376.1|2377.25|2375.75|0
1642139780000|2022-01-14 05:56:20|2377.57|2376.07|2377.58|2376.08|2377.58|2376.08|2377.46|2375.96|0
1642139790000|2022-01-14 05:56:30|2377.57|2376.07|2377.45|2375.95|2377.57|2376.07|2377.45|2375.95|0
1642139800000|2022-01-14 05:56:40|2377.48|2375.98|2377.58|2376.08|2377.58|2376.08|2377.36|2375.86|0
1642139810000|2022-01-14 05:56:50|2377.57|2376.07|2377.58|2376.08|2377.58|2376.08|2377.57|2376.07|0
1642139820000|2022-01-14 05:57:00|2377.62|2376.12|2377.58|2376.08|2377.67|2376.17|2377.58|2376.08|0
1642139830000|2022-01-14 05:57:10|2377.62|2376.12|2377.58|2376.08|2377.67|2376.17|2377.58|2376.08|0
1642139850000|2022-01-14 05:57:30|2377.57|2376.07|2377.22|2375.72|2377.57|2376.07|2377.22|2375.72|0
1642139860000|2022-01-14 05:57:40|2377.23|2375.73|2377.36|2375.86|2377.36|2375.86|2377.22|2375.72|0
1642139880000|2022-01-14 05:58:00|2377.39|2375.89|2377.46|2375.96|2377.58|2376.08|2377.39|2375.89|0
1642139890000|2022-01-14 05:58:10|2377.5|2376|2377.45|2375.95|2377.58|2376.08|2377.36|2375.86|0
1642139900000|2022-01-14 05:58:20|2377.41|2375.91|2377.45|2375.95|2377.46|2375.96|2377.36|2375.86|0
1642139910000|2022-01-14 05:58:30|2377.41|2375.91|2377.45|2375.95|2377.57|2376.07|2377.22|2375.72|0
1642139920000|2022-01-14 05:58:40|2377.48|2375.98|2377.81|2376.31|2377.81|2376.31|2377.45|2375.95|0
1642139940000|2022-01-14 05:59:00|2377.79|2376.29|2377.6|2376.1|2377.79|2376.29|2377.46|2375.96|0
1642139950000|2022-01-14 05:59:10|2377.61|2376.11|2378.06|2376.56|2378.06|2376.56|2377.61|2376.11|0
1642139960000|2022-01-14 05:59:20|2377.94|2376.44|2377.84|2376.34|2377.94|2376.44|2377.84|2376.34|0
1642139970000|2022-01-14 05:59:30|2377.82|2376.32|2377.91|2376.41|2377.92|2376.42|2377.61|2376.11|0
1642139980000|2022-01-14 05:59:40|2377.92|2376.42|2377.92|2376.42|2378.05|2376.55|2377.91|2376.41|0
1642139990000|2022-01-14 05:59:50|2377.93|2376.43|2377.93|2376.43|2378.05|2376.55|2377.82|2376.32|0
1642140000000|2022-01-14 06:00:00|2377.89|2376.39|2377.82|2376.32|2377.93|2376.43|2377.82|2376.32|0
1642140010000|2022-01-14 06:00:10|2377.84|2376.34|2378.06|2376.56|2378.06|2376.56|2377.84|2376.34|0
1642140020000|2022-01-14 06:00:20|2378.03|2376.53|2377.93|2376.43|2378.06|2376.56|2377.84|2376.34|0
1642140030000|2022-01-14 06:00:30|2377.94|2376.44|2377.95|2376.45|2378.06|2376.56|2377.94|2376.44|0
1642140040000|2022-01-14 06:00:40|2377.91|2376.41|2377.86|2376.36|2377.91|2376.41|2377.85|2376.35|0
1642140050000|2022-01-14 06:00:50|2377.87|2376.37|2378.31|2376.81|2378.31|2376.81|2377.86|2376.36|0
1642140060000|2022-01-14 06:01:00|2378.33|2376.83|2378.43|2376.93|2378.55|2377.05|2378.33|2376.83|0
1642140070000|2022-01-14 06:01:10|2378.47|2376.97|2378.43|2376.93|2378.55|2377.05|2378.43|2376.93|0
1642140080000|2022-01-14 06:01:20|2378.47|2376.97|2378.79|2377.29|2378.79|2377.29|2378.47|2376.97|0
1642140090000|2022-01-14 06:01:30|2378.81|2377.31|2379.15|2377.65|2379.28|2377.78|2378.8|2377.3|0
1642140100000|2022-01-14 06:01:40|2379.19|2377.69|2379.03|2377.53|2379.28|2377.78|2379.03|2377.53|0
1642140110000|2022-01-14 06:01:50|2379.02|2377.52|2378.78|2377.28|2379.02|2377.52|2378.57|2377.07|0
1642140120000|2022-01-14 06:02:00|2378.74|2377.24|2378.55|2377.05|2378.78|2377.28|2378.55|2377.05|0
1642140130000|2022-01-14 06:02:10|2378.54|2377.04|2378.42|2376.92|2378.54|2377.04|2378.19|2376.69|0
1642140140000|2022-01-14 06:02:20|2378.45|2376.95|2378.88|2377.38|2378.88|2377.38|2378.45|2376.95|0
1642140150000|2022-01-14 06:02:30|2378.85|2377.35|2378.76|2377.26|2378.85|2377.35|2378.54|2377.04|0
1642140160000|2022-01-14 06:02:40|2378.8|2377.3|2378.99|2377.49|2378.99|2377.49|2378.8|2377.3|0
1642140170000|2022-01-14 06:02:50|2378.87|2377.37|2379.08|2377.58|2379.08|2377.58|2378.85|2377.35|0
1642140180000|2022-01-14 06:03:00|2379.09|2377.59|2378.98|2377.48|2379.09|2377.59|2378.97|2377.47|0
1642140190000|2022-01-14 06:03:10|2378.97|2377.47|2378.99|2377.49|2379.09|2377.59|2378.97|2377.47|0
1642140200000|2022-01-14 06:03:20|2378.97|2377.47|2378.97|2377.47|2378.99|2377.49|2378.97|2377.47|0
1642140210000|2022-01-14 06:03:30|2378.94|2377.44|2378.86|2377.36|2378.94|2377.44|2378.84|2377.34|0
1642140220000|2022-01-14 06:03:40|2378.8|2377.3|2378.8|2377.3|2378.82|2377.32|2378.68|2377.18|0
1642140230000|2022-01-14 06:03:50|2378.77|2377.27|2378.8|2377.3|2378.8|2377.3|2378.58|2377.08|0
1642140240000|2022-01-14 06:04:00|2378.82|2377.32|2378.67|2377.17|2378.82|2377.32|2378.67|2377.17|0
1642140260000|2022-01-14 06:04:20|2378.71|2377.21|2378.65|2377.15|2378.8|2377.3|2378.45|2376.95|0
1642140280000|2022-01-14 06:04:40|2378.63|2377.13|2378.31|2376.81|2378.63|2377.13|2378.3|2376.8|0
1642140290000|2022-01-14 06:04:50|2378.3|2376.8|2378.32|2376.82|2378.32|2376.82|2378.3|2376.8|0
1642140300000|2022-01-14 06:05:00|2378.31|2376.81|2378.08|2376.58|2378.32|2376.82|2378.07|2376.57|0
1642140310000|2022-01-14 06:05:10|2378.07|2376.57|2377.85|2376.35|2378.08|2376.58|2377.85|2376.35|0
1642140320000|2022-01-14 06:05:20|2377.86|2376.36|2377.85|2376.35|2377.87|2376.37|2377.73|2376.23|0
1642140330000|2022-01-14 06:05:30|2377.86|2376.36|2377.85|2376.35|2377.87|2376.37|2377.73|2376.23|0
1642140340000|2022-01-14 06:05:40|2377.84|2376.34|2377.85|2376.35|2377.86|2376.36|2377.84|2376.34|0
1642140350000|2022-01-14 06:05:50|2377.84|2376.34|2377.84|2376.34|2377.85|2376.35|2377.84|2376.34|0
1642140360000|2022-01-14 06:06:00|2377.8|2376.3|2378.08|2376.58|2378.08|2376.58|2377.72|2376.22|0
1642140370000|2022-01-14 06:06:10|2378.01|2376.51|2377.85|2376.35|2378.01|2376.51|2377.73|2376.23|0
1642140380000|2022-01-14 06:06:20|2377.86|2376.36|2377.79|2376.29|2377.86|2376.36|2377.79|2376.29|0
1642140390000|2022-01-14 06:06:30|2377.78|2376.28|2377.66|2376.16|2377.78|2376.28|2377.55|2376.05|0
1642140400000|2022-01-14 06:06:40|2377.69|2376.19|2377.79|2376.29|2377.79|2376.29|2377.67|2376.17|0
1642140410000|2022-01-14 06:06:50|2377.76|2376.26|2377.66|2376.16|2377.79|2376.29|2377.66|2376.16|0
1642140420000|2022-01-14 06:07:00|2377.64|2376.14|2377.29|2375.79|2377.64|2376.14|2377.29|2375.79|0
1642140430000|2022-01-14 06:07:10|2377.3|2375.8|2377.3|2375.8|2377.39|2375.89|2377.29|2375.79|0
1642140440000|2022-01-14 06:07:20|2377.29|2375.79|2377.29|2375.79|2377.29|2375.79|2377.06|2375.56|0
1642140450000|2022-01-14 06:07:30|2377.25|2375.75|2377.51|2376.01|2377.51|2376.01|2377.16|2375.66|0
1642140460000|2022-01-14 06:07:40|2377.58|2376.08|2377.73|2376.23|2377.73|2376.23|2377.58|2376.08|0
1642140470000|2022-01-14 06:07:50|2377.72|2376.22|2377.72|2376.22|2377.73|2376.23|2377.72|2376.22|0
1642140480000|2022-01-14 06:08:00|2377.73|2376.23|2377.73|2376.23|2377.73|2376.23|2377.72|2376.22|0
1642140490000|2022-01-14 06:08:10|2377.74|2376.24|2377.72|2376.22|2377.75|2376.25|2377.72|2376.22|0
1642140500000|2022-01-14 06:08:20|2377.69|2376.19|2377.6|2376.1|2377.69|2376.19|2377.6|2376.1|0
1642140510000|2022-01-14 06:08:30|2377.61|2376.11|2377.73|2376.23|2377.73|2376.23|2377.61|2376.11|0
1642140520000|2022-01-14 06:08:40|2377.7|2376.2|2377.6|2376.1|2377.7|2376.2|2377.6|2376.1|0
1642140530000|2022-01-14 06:08:50|2377.64|2376.14|2377.62|2376.12|2377.72|2376.22|2377.62|2376.12|0
1642140540000|2022-01-14 06:09:00|2377.65|2376.15|2377.73|2376.23|2377.75|2376.25|2377.65|2376.15|0
1642140550000|2022-01-14 06:09:10|2377.74|2376.24|2377.74|2376.24|2377.74|2376.24|2377.73|2376.23|0
1642140560000|2022-01-14 06:09:20|2377.73|2376.23|2377.75|2376.25|2377.75|2376.25|2377.73|2376.23|0
1642140570000|2022-01-14 06:09:30|2377.74|2376.24|2377.54|2376.04|2377.74|2376.24|2377.54|2376.04|0
1642140580000|2022-01-14 06:09:40|2377.55|2376.05|2377.55|2376.05|2377.55|2376.05|2377.54|2376.04|0
1642140600000|2022-01-14 06:10:00|2377.62|2376.12|2377.79|2376.29|2377.81|2376.31|2377.62|2376.12|0
1642140610000|2022-01-14 06:10:10|2377.8|2376.3|2377.79|2376.29|2377.81|2376.31|2377.78|2376.28|0
1642140620000|2022-01-14 06:10:20|2377.78|2376.28|2377.78|2376.28|2377.78|2376.28|2377.78|2376.28|0
1642140630000|2022-01-14 06:10:30|2377.74|2376.24|2377.66|2376.16|2377.74|2376.24|2377.66|2376.16|0
1642140640000|2022-01-14 06:10:40|2377.78|2376.28|2377.79|2376.29|2377.81|2376.31|2377.67|2376.17|0
1642140650000|2022-01-14 06:10:50|2377.78|2376.28|2377.55|2376.05|2377.78|2376.28|2377.55|2376.05|0
1642140660000|2022-01-14 06:11:00|2377.56|2376.06|2378.33|2376.83|2378.33|2376.83|2377.55|2376.05|0
1642140670000|2022-01-14 06:11:10|2378.45|2376.95|2378.47|2376.97|2378.56|2377.06|2378.45|2376.95|0
1642140680000|2022-01-14 06:11:20|2378.48|2376.98|2378.48|2376.98|2378.48|2376.98|2378.48|2376.98|0
1642140690000|2022-01-14 06:11:30|2378.47|2376.97|2378.27|2376.77|2378.48|2376.98|2378.26|2376.76|0
1642140700000|2022-01-14 06:11:40|2378.26|2376.76|2378.26|2376.76|2378.27|2376.77|2378.26|2376.76|0
1642140710000|2022-01-14 06:11:50|2378.22|2376.72|2378.47|2376.97|2378.48|2376.98|2378.14|2376.64|0
1642140720000|2022-01-14 06:12:00|2378.48|2376.98|2379.04|2377.54|2379.04|2377.54|2378.47|2376.97|0
1642140730000|2022-01-14 06:12:10|2379.05|2377.55|2378.94|2377.44|2379.17|2377.67|2378.94|2377.44|0
1642140740000|2022-01-14 06:12:20|2378.93|2377.43|2378.93|2377.43|2378.93|2377.43|2378.93|2377.43|0
1642140750000|2022-01-14 06:12:30|2378.94|2377.44|2378.94|2377.44|2378.94|2377.44|2378.93|2377.43|0
1642140760000|2022-01-14 06:12:40|2378.93|2377.43|2379.04|2377.54|2379.15|2377.65|2378.93|2377.43|0
1642140770000|2022-01-14 06:12:50|2379.07|2377.57|2379.15|2377.65|2379.16|2377.66|2379.07|2377.57|0
1642140780000|2022-01-14 06:13:00|2379.14|2377.64|2379.15|2377.65|2379.15|2377.65|2379.02|2377.52|0
1642140790000|2022-01-14 06:13:10|2379.12|2377.62|2379.26|2377.76|2379.26|2377.76|2379.04|2377.54|0
1642140810000|2022-01-14 06:13:30|2379.23|2377.73|2379.38|2377.88|2379.38|2377.88|2379.02|2377.52|0
1642140820000|2022-01-14 06:13:40|2379.34|2377.84|2379.15|2377.65|2379.34|2377.84|2379.14|2377.64|0
1642140830000|2022-01-14 06:13:50|2379.16|2377.66|2379.62|2378.12|2379.62|2378.12|2379.16|2377.66|0
1642140840000|2022-01-14 06:14:00|2379.63|2378.13|2379.62|2378.12|2379.63|2378.13|2379.62|2378.12|0
1642140850000|2022-01-14 06:14:10|2379.6|2378.1|2379.61|2378.11|2379.62|2378.12|2379.49|2377.99|0
1642140860000|2022-01-14 06:14:20|2379.6|2378.1|2379.49|2377.99|2379.61|2378.11|2379.49|2377.99|0
1642140870000|2022-01-14 06:14:30|2379.6|2378.1|2379.61|2378.11|2379.62|2378.12|2379.5|2378|0
1642140880000|2022-01-14 06:14:40|2379.6|2378.1|2379.62|2378.12|2379.62|2378.12|2379.6|2378.1|0
1642140890000|2022-01-14 06:14:50|2379.61|2378.11|2379.62|2378.12|2379.62|2378.12|2379.6|2378.1|0
1642140900000|2022-01-14 06:15:00|2379.69|2378.19|2379.63|2378.13|2379.86|2378.36|2379.63|2378.13|0
1642140910000|2022-01-14 06:15:10|2379.64|2378.14|2380.08|2378.58|2380.1|2378.6|2379.64|2378.14|0
1642140920000|2022-01-14 06:15:20|2380.09|2378.59|2380.1|2378.6|2380.1|2378.6|2380.08|2378.58|0
1642140930000|2022-01-14 06:15:30|2380.11|2378.61|2380.43|2378.93|2380.55|2379.05|2380.11|2378.61|0
1642140940000|2022-01-14 06:15:40|2380.39|2378.89|2380.32|2378.82|2380.39|2378.89|2380.31|2378.81|0
1642140950000|2022-01-14 06:15:50|2380.31|2378.81|2380.05|2378.55|2380.31|2378.81|2380.05|2378.55|0
1642140960000|2022-01-14 06:16:00|2379.96|2378.46|2379.94|2378.44|2380.09|2378.59|2379.94|2378.44|0
1642140970000|2022-01-14 06:16:10|2379.95|2378.45|2379.87|2378.37|2379.95|2378.45|2379.84|2378.34|0
1642140980000|2022-01-14 06:16:20|2379.89|2378.39|2379.89|2378.39|2380.11|2378.61|2379.89|2378.39|0
1642140990000|2022-01-14 06:16:30|2379.85|2378.35|2379.89|2378.39|2379.89|2378.39|2379.77|2378.27|0
1642141000000|2022-01-14 06:16:40|2379.88|2378.38|2379.89|2378.39|2379.89|2378.39|2379.88|2378.38|0
1642141010000|2022-01-14 06:16:50|2379.9|2378.4|2379.9|2378.4|2379.9|2378.4|2379.9|2378.4|0
1642141020000|2022-01-14 06:17:00|2379.93|2378.43|2379.94|2378.44|2379.95|2378.45|2379.93|2378.43|0
1642141030000|2022-01-14 06:17:10|2379.95|2378.45|2379.94|2378.44|2379.95|2378.45|2379.93|2378.43|0
1642141040000|2022-01-14 06:17:20|2379.95|2378.45|2379.93|2378.43|2379.95|2378.45|2379.93|2378.43|0
1642141050000|2022-01-14 06:17:30|2379.94|2378.44|2379.8|2378.3|2379.94|2378.44|2379.8|2378.3|0
1642141060000|2022-01-14 06:17:40|2379.83|2378.33|2379.8|2378.3|2379.92|2378.42|2379.78|2378.28|0
1642141070000|2022-01-14 06:17:50|2379.81|2378.31|2379.92|2378.42|2379.92|2378.42|2379.8|2378.3|0
1642141090000|2022-01-14 06:18:10|2379.88|2378.38|2379.8|2378.3|2379.92|2378.42|2379.8|2378.3|0
1642141100000|2022-01-14 06:18:20|2379.76|2378.26|2379.69|2378.19|2379.76|2378.26|2379.69|2378.19|0
1642141110000|2022-01-14 06:18:30|2379.7|2378.2|2379.45|2377.95|2379.7|2378.2|2379.45|2377.95|0
1642141120000|2022-01-14 06:18:40|2379.49|2377.99|2379.47|2377.97|2379.56|2378.06|2379.46|2377.96|0
1642141130000|2022-01-14 06:18:50|2379.56|2378.06|2379.56|2378.06|2379.68|2378.18|2379.56|2378.06|0
1642141140000|2022-01-14 06:19:00|2379.52|2378.02|2379.69|2378.19|2379.69|2378.19|2379.45|2377.95|0
1642141160000|2022-01-14 06:19:20|2379.7|2378.2|2379.92|2378.42|2379.93|2378.43|2379.7|2378.2|0
1642141170000|2022-01-14 06:19:30|2379.85|2378.35|2379.69|2378.19|2379.85|2378.35|2379.69|2378.19|0
1642141180000|2022-01-14 06:19:40|2379.66|2378.16|2379.7|2378.2|2379.7|2378.2|2379.56|2378.06|0
1642141190000|2022-01-14 06:19:50|2379.71|2378.21|2379.7|2378.2|2379.71|2378.21|2379.69|2378.19|0
1642141200000|2022-01-14 06:20:00|2379.71|2378.21|2379.58|2378.08|2379.71|2378.21|2379.57|2378.07|0
1642141210000|2022-01-14 06:20:10|2379.59|2378.09|2380.27|2378.77|2380.27|2378.77|2379.59|2378.09|0
1642141220000|2022-01-14 06:20:20|2380.36|2378.86|2380.37|2378.87|2380.37|2378.87|2380.25|2378.75|0
1642141250000|2022-01-14 06:20:50|2380.4|2378.9|2380.63|2379.13|2380.84|2379.34|2380.4|2378.9|0
1642141260000|2022-01-14 06:21:00|2380.7|2379.2|2381.08|2379.58|2381.08|2379.58|2380.63|2379.13|0
1642141270000|2022-01-14 06:21:10|2381.07|2379.57|2381.07|2379.57|2381.07|2379.57|2381.07|2379.57|0
1642141280000|2022-01-14 06:21:20|2381.06|2379.56|2381.05|2379.55|2381.06|2379.56|2381.05|2379.55|0
1642141290000|2022-01-14 06:21:30|2381.04|2379.54|2380.7|2379.2|2381.04|2379.54|2380.7|2379.2|0
1642141300000|2022-01-14 06:21:40|2380.66|2379.16|2380.25|2378.75|2380.66|2379.16|2380.25|2378.75|0
1642141310000|2022-01-14 06:21:50|2380.37|2378.87|2380.25|2378.75|2380.38|2378.88|2380.25|2378.75|0
1642141320000|2022-01-14 06:22:00|2380.16|2378.66|2379.8|2378.3|2380.16|2378.66|2379.8|2378.3|0
1642141330000|2022-01-14 06:22:10|2379.83|2378.33|2379.92|2378.42|2379.92|2378.42|2379.79|2378.29|0
1642141340000|2022-01-14 06:22:20|2379.88|2378.38|2379.8|2378.3|2379.92|2378.42|2379.79|2378.29|0
1642141350000|2022-01-14 06:22:30|2379.78|2378.28|2379.09|2377.59|2379.78|2378.28|2379|2377.5|0
1642141360000|2022-01-14 06:22:40|2379.08|2377.58|2378.63|2377.13|2379.08|2377.58|2378.63|2377.13|0
1642141370000|2022-01-14 06:22:50|2378.64|2377.14|2378.78|2377.28|2378.78|2377.28|2378.64|2377.14|0
1642141380000|2022-01-14 06:23:00|2378.79|2377.29|2379.23|2377.73|2379.23|2377.73|2378.79|2377.29|0
1642141390000|2022-01-14 06:23:10|2379.24|2377.74|2379.24|2377.74|2379.24|2377.74|2379.23|2377.73|0
1642141400000|2022-01-14 06:23:20|2379.31|2377.81|2379.42|2377.92|2379.45|2377.95|2379.31|2377.81|0
1642141420000|2022-01-14 06:23:40|2379.44|2377.94|2379.54|2378.04|2379.54|2378.04|2379.44|2377.94|0
1642141430000|2022-01-14 06:23:50|2379.53|2378.03|2379.29|2377.79|2379.54|2378.04|2379.2|2377.7|0
1642141450000|2022-01-14 06:24:10|2379.26|2377.76|2379.28|2377.78|2379.29|2377.79|2379.18|2377.68|0
1642141460000|2022-01-14 06:24:20|2379.31|2377.81|2379.4|2377.9|2379.4|2377.9|2379.31|2377.81|0
1642141470000|2022-01-14 06:24:30|2379.41|2377.91|2379.41|2377.91|2379.51|2378.01|2379.41|2377.91|0
1642141480000|2022-01-14 06:24:40|2379.4|2377.9|2379.28|2377.78|2379.4|2377.9|2379.28|2377.78|0
1642141490000|2022-01-14 06:24:50|2379.29|2377.79|2379.42|2377.92|2379.42|2377.92|2379.29|2377.79|0
1642141500000|2022-01-14 06:25:00|2379.39|2377.89|2379.45|2377.95|2379.45|2377.95|2379.3|2377.8|0
1642141510000|2022-01-14 06:25:10|2379.42|2377.92|2379.07|2377.57|2379.42|2377.92|2379.05|2377.55|0
1642141520000|2022-01-14 06:25:20|2379.06|2377.56|2378.83|2377.33|2379.06|2377.56|2378.81|2377.31|0
1642141530000|2022-01-14 06:25:30|2378.81|2377.31|2378.81|2377.31|2378.93|2377.43|2378.72|2377.22|0
1642141540000|2022-01-14 06:25:40|2378.85|2377.35|2378.93|2377.43|2378.94|2377.44|2378.81|2377.31|0
1642141550000|2022-01-14 06:25:50|2378.9|2377.4|2378.81|2377.31|2378.9|2377.4|2378.81|2377.31|0
1642141560000|2022-01-14 06:26:00|2378.85|2377.35|2379.27|2377.77|2379.41|2377.91|2378.81|2377.31|0
1642141570000|2022-01-14 06:26:10|2379.23|2377.73|2379.28|2377.78|2379.28|2377.78|2379.18|2377.68|0
1642141580000|2022-01-14 06:26:20|2379.21|2377.71|2379.07|2377.57|2379.21|2377.71|2379.05|2377.55|0
1642141590000|2022-01-14 06:26:30|2379.18|2377.68|2379.09|2377.59|2379.21|2377.71|2379.08|2377.58|0
1642141600000|2022-01-14 06:26:40|2379.08|2377.58|2379.09|2377.59|2379.09|2377.59|2379.08|2377.58|0
1642141610000|2022-01-14 06:26:50|2379.08|2377.58|2379.08|2377.58|2379.08|2377.58|2379.08|2377.58|0
1642141620000|2022-01-14 06:27:00|2379.11|2377.61|2379.56|2378.06|2379.56|2378.06|2379.11|2377.61|0
1642141630000|2022-01-14 06:27:10|2379.57|2378.07|2379.42|2377.92|2379.57|2378.07|2379.42|2377.92|0
1642141640000|2022-01-14 06:27:20|2379.33|2377.83|2379.47|2377.97|2379.47|2377.97|2379.33|2377.83|0
1642141650000|2022-01-14 06:27:30|2379.5|2378|2379.57|2378.07|2379.57|2378.07|2379.5|2378|0
1642141660000|2022-01-14 06:27:40|2379.58|2378.08|2379.57|2378.07|2379.58|2378.08|2379.57|2378.07|0
1642141670000|2022-01-14 06:27:50|2379.54|2378.04|2379.44|2377.94|2379.57|2378.07|2379.44|2377.94|0
1642141680000|2022-01-14 06:28:00|2379.45|2377.95|2379.45|2377.95|2379.45|2377.95|2379.44|2377.94|0
1642141690000|2022-01-14 06:28:10|2379.44|2377.94|2379.45|2377.95|2379.45|2377.95|2379.44|2377.94|0
1642141700000|2022-01-14 06:28:20|2379.49|2377.99|2379.35|2377.85|2379.69|2378.19|2379.35|2377.85|0
1642141710000|2022-01-14 06:28:30|2379.47|2377.97|2379.95|2378.45|2379.95|2378.45|2379.47|2377.97|0
1642141720000|2022-01-14 06:28:40|2379.93|2378.43|2379.36|2377.86|2379.93|2378.43|2379.36|2377.86|0
1642141730000|2022-01-14 06:28:50|2379.4|2377.9|2379.35|2377.85|2379.6|2378.1|2379.35|2377.85|0
1642141740000|2022-01-14 06:29:00|2379.36|2377.86|2379.06|2377.56|2379.36|2377.86|2379.05|2377.55|0
1642141750000|2022-01-14 06:29:10|2379.1|2377.6|2379.17|2377.67|2379.3|2377.8|2379.1|2377.6|0
1642141770000|2022-01-14 06:29:30|2379.2|2377.7|2379.17|2377.67|2379.3|2377.8|2379.17|2377.67|0
1642141790000|2022-01-14 06:29:50|2379.2|2377.7|2379.3|2377.8|2379.3|2377.8|2379.17|2377.67|0
1642141800000|2022-01-14 06:30:00|2379.31|2377.81|2379.76|2378.26|2379.76|2378.26|2379.3|2377.8|0
1642141810000|2022-01-14 06:30:10|2379.78|2378.28|2379.18|2377.68|2379.87|2378.37|2379.08|2377.58|0
1642141820000|2022-01-14 06:30:20|2379.19|2377.69|2379.33|2377.83|2379.33|2377.83|2379.19|2377.69|0
1642141830000|2022-01-14 06:30:30|2379.36|2377.86|2379.31|2377.81|2379.42|2377.92|2379.31|2377.81|0
1642141840000|2022-01-14 06:30:40|2379.3|2377.8|2379.19|2377.69|2379.3|2377.8|2379.18|2377.68|0
1642141850000|2022-01-14 06:30:50|2379.18|2377.68|2379.17|2377.67|2379.19|2377.69|2379.17|2377.67|0
1642141860000|2022-01-14 06:31:00|2379.18|2377.68|2379.62|2378.12|2379.63|2378.13|2379.18|2377.68|0
1642141870000|2022-01-14 06:31:10|2379.65|2378.15|2379.73|2378.23|2379.74|2378.24|2379.65|2378.15|0
1642141880000|2022-01-14 06:31:20|2379.74|2378.24|2380.09|2378.59|2380.23|2378.73|2379.51|2378.01|0
1642141890000|2022-01-14 06:31:30|2380.06|2378.56|2379.99|2378.49|2380.06|2378.56|2379.76|2378.26|0
1642141900000|2022-01-14 06:31:40|2380|2378.5|2380.54|2379.04|2380.54|2379.04|2380|2378.5|0
1642141910000|2022-01-14 06:31:50|2380.68|2379.18|2380.68|2379.18|2380.68|2379.18|2380.68|2379.18|0
1642141920000|2022-01-14 06:32:00|2380.64|2379.14|2381.07|2379.57|2381.1|2379.6|2380.54|2379.04|0
1642141930000|2022-01-14 06:32:10|2381.08|2379.58|2381.11|2379.61|2381.11|2379.61|2381.08|2379.58|0
1642141940000|2022-01-14 06:32:20|2381.13|2379.63|2381.34|2379.84|2381.37|2379.87|2381.13|2379.63|0
1642141950000|2022-01-14 06:32:30|2381.32|2379.82|2381.1|2379.6|2381.32|2379.82|2381.1|2379.6|0
1642141960000|2022-01-14 06:32:40|2381.08|2379.58|2381.07|2379.57|2381.08|2379.58|2381.06|2379.56|0
1642141970000|2022-01-14 06:32:50|2381.05|2379.55|2381.07|2379.57|2381.07|2379.57|2381.05|2379.55|0
1642141980000|2022-01-14 06:33:00|2381.08|2379.58|2381.17|2379.67|2381.17|2379.67|2381.08|2379.58|0
1642141990000|2022-01-14 06:33:10|2381.14|2379.64|2381.08|2379.58|2381.14|2379.64|2381.07|2379.57|0
1642142000000|2022-01-14 06:33:20|2381.07|2379.57|2381.08|2379.58|2381.08|2379.58|2381.07|2379.57|0
1642142010000|2022-01-14 06:33:30|2381.05|2379.55|2380.72|2379.22|2381.05|2379.55|2380.72|2379.22|0
1642142020000|2022-01-14 06:33:40|2380.69|2379.19|2380.95|2379.45|2380.95|2379.45|2380.51|2379.01|0
1642142030000|2022-01-14 06:33:50|2380.91|2379.41|2380.72|2379.22|2380.91|2379.41|2380.72|2379.22|0
1642142050000|2022-01-14 06:34:10|2380.76|2379.26|2380.74|2379.24|2380.85|2379.35|2380.72|2379.22|0
1642142060000|2022-01-14 06:34:20|2380.77|2379.27|2381.49|2379.99|2381.49|2379.99|2380.74|2379.24|0
1642142070000|2022-01-14 06:34:30|2381.5|2380|2381.53|2380.03|2381.53|2380.03|2381.5|2380|0
1642142080000|2022-01-14 06:34:40|2381.52|2380.02|2381.52|2380.02|2381.53|2380.03|2381.52|2380.02|0
1642142090000|2022-01-14 06:34:50|2381.53|2380.03|2381.52|2380.02|2381.53|2380.03|2381.52|2380.02|0
1642142100000|2022-01-14 06:35:00|2381.51|2380.01|2381.52|2380.02|2381.52|2380.02|2381.5|2380|0
1642142110000|2022-01-14 06:35:10|2381.5|2380|2381.5|2380|2381.5|2380|2381.5|2380|0
1642142120000|2022-01-14 06:35:20|2381.49|2379.99|2381.5|2380|2381.5|2380|2381.49|2379.99|0
1642142130000|2022-01-14 06:35:30|2381.51|2380.01|2381.51|2380.01|2381.52|2380.02|2381.51|2380.01|0
1642142140000|2022-01-14 06:35:40|2381.52|2380.02|2381.5|2380|2381.52|2380.02|2381.5|2380|0
1642142150000|2022-01-14 06:35:50|2381.49|2379.99|2381.49|2379.99|2381.5|2380|2381.49|2379.99|0
1642142160000|2022-01-14 06:36:00|2381.5|2380|2381.5|2380|2381.5|2380|2381.49|2379.99|0
1642142170000|2022-01-14 06:36:10|2381.52|2380.02|2381.95|2380.45|2381.95|2380.45|2381.5|2380|0
1642142180000|2022-01-14 06:36:20|2381.94|2380.44|2381.73|2380.23|2381.94|2380.44|2381.73|2380.23|0
1642142190000|2022-01-14 06:36:30|2381.79|2380.29|2381.64|2380.14|2381.79|2380.29|2381.64|2380.14|0
1642142200000|2022-01-14 06:36:40|2381.68|2380.18|2381.76|2380.26|2381.76|2380.26|2381.54|2380.04|0
1642142210000|2022-01-14 06:36:50|2381.77|2380.27|2381.64|2380.14|2381.77|2380.27|2381.64|2380.14|0
1642142220000|2022-01-14 06:37:00|2381.66|2380.16|2381.64|2380.14|2381.66|2380.16|2381.64|2380.14|0
1642142230000|2022-01-14 06:37:10|2381.61|2380.11|2381.55|2380.05|2381.61|2380.11|2381.42|2379.92|0
1642142240000|2022-01-14 06:37:20|2381.56|2380.06|2381.55|2380.05|2381.56|2380.06|2381.55|2380.05|0
1642142250000|2022-01-14 06:37:30|2381.51|2380.01|2381.11|2379.61|2381.51|2380.01|2381.11|2379.61|0
1642142260000|2022-01-14 06:37:40|2381.18|2379.68|2381.32|2379.82|2381.32|2379.82|2381.18|2379.68|0
1642142270000|2022-01-14 06:37:50|2381.26|2379.76|2381.21|2379.71|2381.26|2379.76|2381.1|2379.6|0
1642142280000|2022-01-14 06:38:00|2381.2|2379.7|2381.2|2379.7|2381.2|2379.7|2381.2|2379.7|0
1642142290000|2022-01-14 06:38:10|2381.21|2379.71|2381.34|2379.84|2381.34|2379.84|2381.2|2379.7|0
1642142300000|2022-01-14 06:38:20|2381.35|2379.85|2381.35|2379.85|2381.35|2379.85|2381.35|2379.85|0
1642142310000|2022-01-14 06:38:30|2381.37|2379.87|2381.47|2379.97|2381.6|2380.1|2381.37|2379.87|0
1642142320000|2022-01-14 06:38:40|2381.48|2379.98|2381.37|2379.87|2381.48|2379.98|2381.37|2379.87|0
1642142330000|2022-01-14 06:38:50|2381.35|2379.85|2381.44|2379.94|2381.67|2380.17|2381.23|2379.73|0
1642142340000|2022-01-14 06:39:00|2381.46|2379.96|2381.44|2379.94|2381.46|2379.96|2381.44|2379.94|0
1642142350000|2022-01-14 06:39:10|2381.55|2380.05|2381.55|2380.05|2381.55|2380.05|2381.55|2380.05|0
1642142360000|2022-01-14 06:39:20|2381.78|2380.28|2381.77|2380.27|2381.79|2380.29|2381.77|2380.27|0
1642142370000|2022-01-14 06:39:30|2381.76|2380.26|2381.76|2380.26|2381.76|2380.26|2381.55|2380.05|0
1642142380000|2022-01-14 06:39:40|2381.73|2380.23|2381.65|2380.15|2381.77|2380.27|2381.64|2380.14|0
1642142390000|2022-01-14 06:39:50|2381.69|2380.19|2381.88|2380.38|2382|2380.5|2381.69|2380.19|0
1642142400000|2022-01-14 06:40:00|2381.92|2380.42|2382.68|2381.18|2382.68|2381.18|2381.92|2380.42|0
1642142410000|2022-01-14 06:40:10|2382.69|2381.19|2382.45|2380.95|2382.69|2381.19|2382.45|2380.95|0
1642142420000|2022-01-14 06:40:20|2382.46|2380.96|2382.68|2381.18|2382.69|2381.19|2382.46|2380.96|0
1642142430000|2022-01-14 06:40:30|2382.69|2381.19|2382.68|2381.18|2382.69|2381.19|2382.68|2381.18|0
1642142450000|2022-01-14 06:40:50|2382.61|2381.11|2382.26|2380.76|2382.61|2381.11|2382.14|2380.64|0
1642142460000|2022-01-14 06:41:00|2382.22|2380.72|2381.91|2380.41|2382.27|2380.77|2381.91|2380.41|0
1642142470000|2022-01-14 06:41:10|2381.93|2380.43|2382.03|2380.53|2382.26|2380.76|2381.91|2380.41|0
1642142480000|2022-01-14 06:41:20|2382.05|2380.55|2382.14|2380.64|2382.27|2380.77|2382.05|2380.55|0
1642142490000|2022-01-14 06:41:30|2382.15|2380.65|2382.15|2380.65|2382.15|2380.65|2382.15|2380.65|0
1642142500000|2022-01-14 06:41:40|2382.11|2380.61|2382.15|2380.65|2382.15|2380.65|2382.06|2380.56|0
1642142520000|2022-01-14 06:42:00|2382.11|2380.61|2382.01|2380.51|2382.15|2380.65|2382.01|2380.51|0
1642142530000|2022-01-14 06:42:10|2381.92|2380.42|2381.91|2380.41|2381.92|2380.42|2381.91|2380.41|0
1642142540000|2022-01-14 06:42:20|2381.87|2380.37|2381.81|2380.31|2381.87|2380.37|2381.8|2380.3|0
1642142570000|2022-01-14 06:42:50|2381.82|2380.32|2381.82|2380.32|2381.82|2380.32|2381.82|2380.32|0
1642142580000|2022-01-14 06:43:00|2381.84|2380.34|2382.05|2380.55|2382.15|2380.65|2381.84|2380.34|0
1642142590000|2022-01-14 06:43:10|2381.98|2380.48|2381.85|2380.35|2381.98|2380.48|2381.84|2380.34|0
1642142630000|2022-01-14 06:43:50|2381.86|2380.36|2382.29|2380.79|2382.29|2380.79|2381.86|2380.36|0
1642142640000|2022-01-14 06:44:00|2382.25|2380.75|2382.29|2380.79|2382.29|2380.79|2382.17|2380.67|0
1642142650000|2022-01-14 06:44:10|2382.25|2380.75|2382.29|2380.79|2382.39|2380.89|2382.17|2380.67|0
1642142670000|2022-01-14 06:44:30|2382.3|2380.8|2382.29|2380.79|2382.3|2380.8|2382.29|2380.79|0
1642142680000|2022-01-14 06:44:40|2382.26|2380.76|2381.82|2380.32|2382.26|2380.76|2381.82|2380.32|0
1642142690000|2022-01-14 06:44:50|2381.84|2380.34|2381.62|2380.12|2381.84|2380.34|2381.49|2379.99|0
1642142700000|2022-01-14 06:45:00|2381.63|2380.13|2381.5|2380|2381.73|2380.23|2381.49|2379.99|0
1642142710000|2022-01-14 06:45:10|2381.49|2379.99|2381.4|2379.9|2381.49|2379.99|2381.4|2379.9|0
1642142720000|2022-01-14 06:45:20|2381.42|2379.92|2381.28|2379.78|2381.51|2380.01|2381.28|2379.78|0
1642142730000|2022-01-14 06:45:30|2381.25|2379.75|2381.15|2379.65|2381.25|2379.75|2381.15|2379.65|0
1642142760000|2022-01-14 06:46:00|2381.13|2379.63|2380.92|2379.42|2381.13|2379.63|2380.79|2379.29|0
1642142770000|2022-01-14 06:46:10|2380.91|2379.41|2380.92|2379.42|2380.92|2379.42|2380.91|2379.41|0
1642142790000|2022-01-14 06:46:30|2380.88|2379.38|2380.92|2379.42|2380.92|2379.42|2380.7|2379.2|0
1642142800000|2022-01-14 06:46:40|2380.93|2379.43|2380.94|2379.44|2380.94|2379.44|2380.93|2379.43|0
1642142810000|2022-01-14 06:46:50|2380.93|2379.43|2380.94|2379.44|2380.94|2379.44|2380.93|2379.43|0
1642142820000|2022-01-14 06:47:00|2380.87|2379.37|2380.73|2379.23|2380.87|2379.37|2380.73|2379.23|0
1642142830000|2022-01-14 06:47:10|2380.72|2379.22|2380.73|2379.23|2380.73|2379.23|2380.72|2379.22|0
1642142840000|2022-01-14 06:47:20|2380.71|2379.21|2380.7|2379.2|2380.71|2379.21|2380.7|2379.2|0
1642142860000|2022-01-14 06:47:40|2380.66|2379.16|2380.58|2379.08|2380.66|2379.16|2380.58|2379.08|0
1642142870000|2022-01-14 06:47:50|2380.55|2379.05|2380.92|2379.42|2380.92|2379.42|2380.48|2378.98|0
1642142880000|2022-01-14 06:48:00|2380.91|2379.41|2381.02|2379.52|2381.02|2379.52|2380.91|2379.41|0
1642142890000|2022-01-14 06:48:10|2380.98|2379.48|2380.92|2379.42|2380.98|2379.48|2380.92|2379.42|0
1642142920000|2022-01-14 06:48:40|2380.91|2379.41|2380.79|2379.29|2380.92|2379.42|2380.79|2379.29|0
1642142930000|2022-01-14 06:48:50|2381.07|2379.57|2382.12|2380.62|2382.12|2380.62|2381.07|2379.57|0
1642142940000|2022-01-14 06:49:00|2382.19|2380.69|2382.56|2381.06|2382.56|2381.06|2382.19|2380.69|0
1642142950000|2022-01-14 06:49:10|2382.47|2380.97|2382.55|2381.05|2382.55|2381.05|2382.45|2380.95|0
1642142960000|2022-01-14 06:49:20|2382.56|2381.06|2382.45|2380.95|2382.56|2381.06|2382.44|2380.94|0
1642142970000|2022-01-14 06:49:30|2382.44|2380.94|2382.55|2381.05|2382.55|2381.05|2382.44|2380.94|0
1642142980000|2022-01-14 06:49:40|2382.45|2380.95|2382.43|2380.93|2382.53|2381.03|2382.43|2380.93|0
1642142990000|2022-01-14 06:49:50|2382.44|2380.94|2382.44|2380.94|2382.44|2380.94|2382.44|2380.94|0
1642143000000|2022-01-14 06:50:00|2382.43|2380.93|2382.43|2380.93|2382.43|2380.93|2382.43|2380.93|0
1642143010000|2022-01-14 06:50:10|2382.42|2380.92|2382.41|2380.91|2382.43|2380.93|2381.77|2380.27|0
1642143020000|2022-01-14 06:50:20|2382.4|2380.9|2382.5|2381|2382.51|2381.01|2382.07|2380.57|0
1642143030000|2022-01-14 06:50:30|2382.47|2380.97|2382.41|2380.91|2382.47|2380.97|2382.41|2380.91|0
1642143040000|2022-01-14 06:50:40|2382.4|2380.9|2382.4|2380.9|2382.4|2380.9|2382.4|2380.9|0
1642143050000|2022-01-14 06:50:50|2382.43|2380.93|2382.38|2380.88|2382.49|2380.99|2381.83|2380.33|0
1642143060000|2022-01-14 06:51:00|2382.35|2380.85|2382.38|2380.88|2382.38|2380.88|2382.05|2380.55|0
1642143080000|2022-01-14 06:51:20|2382.37|2380.87|2382.38|2380.88|2382.38|2380.88|2382.16|2380.66|0
1642143090000|2022-01-14 06:51:30|2382.37|2380.87|2382.37|2380.87|2382.38|2380.88|2382.37|2380.87|0
1642143100000|2022-01-14 06:51:40|2382.38|2380.88|2382.38|2380.88|2382.38|2380.88|2382.38|2380.88|0
1642143110000|2022-01-14 06:51:50|2382.35|2380.85|2382.26|2380.76|2382.35|2380.85|2382.26|2380.76|0
1642143120000|2022-01-14 06:52:00|2382.23|2380.73|2382.26|2380.76|2382.4|2380.9|2382.17|2380.67|0
1642143130000|2022-01-14 06:52:10|2382.23|2380.73|2381.75|2380.25|2382.23|2380.73|2381.75|2380.25|0
1642143140000|2022-01-14 06:52:20|2381.82|2380.32|2381.98|2380.48|2381.98|2380.48|2381.82|2380.32|0
1642143150000|2022-01-14 06:52:30|2381.97|2380.47|2381.98|2380.48|2381.98|2380.48|2381.97|2380.47|0
1642143170000|2022-01-14 06:52:50|2381.91|2380.41|2381.77|2380.27|2381.91|2380.41|2381.77|2380.27|0
1642143180000|2022-01-14 06:53:00|2381.78|2380.28|2382.34|2380.84|2382.34|2380.84|2381.78|2380.28|0
1642143190000|2022-01-14 06:53:10|2382.43|2380.93|2382.43|2380.93|2382.52|2381.02|2382.43|2380.93|0
1642143200000|2022-01-14 06:53:20|2382.5|2381|2382.64|2381.14|2382.64|2381.14|2382.5|2381|0
1642143210000|2022-01-14 06:53:30|2382.6|2381.1|2382.62|2381.12|2382.62|2381.12|2382.5|2381|0
1642143220000|2022-01-14 06:53:40|2382.59|2381.09|2382.62|2381.12|2382.63|2381.13|2382.5|2381|0
1642143230000|2022-01-14 06:53:50|2382.64|2381.14|2382.62|2381.12|2382.73|2381.23|2382.62|2381.12|0
1642143240000|2022-01-14 06:54:00|2382.59|2381.09|2382.5|2381|2382.62|2381.12|2382.5|2381|0
1642143250000|2022-01-14 06:54:10|2382.49|2380.99|2382.29|2380.79|2382.49|2380.99|2382.28|2380.78|0
1642143260000|2022-01-14 06:54:20|2382.26|2380.76|2382.2|2380.7|2382.26|2380.76|2382.07|2380.57|0
1642143270000|2022-01-14 06:54:30|2382.19|2380.69|2382.19|2380.69|2382.19|2380.69|2382.19|2380.69|0
1642143280000|2022-01-14 06:54:40|2382.2|2380.7|2381.86|2380.36|2382.2|2380.7|2381.86|2380.36|0
1642143290000|2022-01-14 06:54:50|2381.84|2380.34|2381.75|2380.25|2381.84|2380.34|2381.75|2380.25|0
1642143300000|2022-01-14 06:55:00|2381.74|2380.24|2381.86|2380.36|2381.86|2380.36|2381.42|2379.92|0
1642143310000|2022-01-14 06:55:10|2381.89|2380.39|2381.99|2380.49|2381.99|2380.49|2381.89|2380.39|0
1642143320000|2022-01-14 06:55:20|2382|2380.5|2382.31|2380.81|2382.43|2380.93|2382|2380.5|0
1642143330000|2022-01-14 06:55:30|2382.27|2380.77|2381.87|2380.37|2382.27|2380.77|2381.87|2380.37|0
1642143340000|2022-01-14 06:55:40|2381.91|2380.41|2381.87|2380.37|2381.99|2380.49|2381.86|2380.36|0
1642143350000|2022-01-14 06:55:50|2381.91|2380.41|2381.87|2380.37|2381.99|2380.49|2381.87|2380.37|0
1642143360000|2022-01-14 06:56:00|2381.86|2380.36|2381.86|2380.36|2381.86|2380.36|2381.86|2380.36|0
1642143370000|2022-01-14 06:56:10|2381.87|2380.37|2381.88|2380.38|2381.99|2380.49|2381.87|2380.37|0
1642143380000|2022-01-14 06:56:20|2381.89|2380.39|2382|2380.5|2382|2380.5|2381.89|2380.39|0
1642143390000|2022-01-14 06:56:30|2381.9|2380.4|2381.34|2379.84|2381.9|2380.4|2381.34|2379.84|0
1642143400000|2022-01-14 06:56:40|2381.31|2379.81|2381.56|2380.06|2381.56|2380.06|2381.13|2379.63|0
1642143410000|2022-01-14 06:56:50|2381.52|2380.02|2381.43|2379.93|2381.56|2380.06|2381.43|2379.93|0
1642143420000|2022-01-14 06:57:00|2381.44|2379.94|2381.21|2379.71|2381.44|2379.94|2381.21|2379.71|0
1642143430000|2022-01-14 06:57:10|2381.22|2379.72|2381.21|2379.71|2381.22|2379.72|2381.21|2379.71|0
1642143440000|2022-01-14 06:57:20|2381.22|2379.72|2381.23|2379.73|2381.23|2379.73|2381.22|2379.72|0
1642143450000|2022-01-14 06:57:30|2381.22|2379.72|2380.91|2379.41|2381.22|2379.72|2380.91|2379.41|0
1642143460000|2022-01-14 06:57:40|2380.94|2379.44|2381|2379.5|2381|2379.5|2380.94|2379.44|0
1642143470000|2022-01-14 06:57:50|2380.97|2379.47|2381|2379.5|2381|2379.5|2380.91|2379.41|0
1642143490000|2022-01-14 06:58:10|2381.04|2379.54|2381.45|2379.95|2381.45|2379.95|2381.04|2379.54|0
1642143500000|2022-01-14 06:58:20|2381.42|2379.92|2381.22|2379.72|2381.45|2379.95|2381.22|2379.72|0
1642143510000|2022-01-14 06:58:30|2381.21|2379.71|2381.57|2380.07|2381.57|2380.07|2381.13|2379.63|0
1642143520000|2022-01-14 06:58:40|2381.64|2380.14|2381.78|2380.28|2381.78|2380.28|2381.64|2380.14|0
1642143530000|2022-01-14 06:58:50|2381.77|2380.27|2381.65|2380.15|2381.77|2380.27|2381.65|2380.15|0
1642143540000|2022-01-14 06:59:00|2381.64|2380.14|2381.55|2380.05|2381.64|2380.14|2381.54|2380.04|0
1642143550000|2022-01-14 06:59:10|2381.54|2380.04|2381.13|2379.63|2381.54|2380.04|2381.12|2379.62|0
1642143560000|2022-01-14 06:59:20|2381.12|2379.62|2380.94|2379.44|2381.12|2379.62|2380.91|2379.41|0
1642143570000|2022-01-14 06:59:30|2380.92|2379.42|2380.86|2379.36|2380.92|2379.42|2380.86|2379.36|0
1642143580000|2022-01-14 06:59:40|2380.85|2379.35|2380.85|2379.35|2380.85|2379.35|2380.85|2379.35|0
1642143590000|2022-01-14 06:59:50|2380.86|2379.36|2380.95|2379.45|2381.07|2379.57|2380.86|2379.36|0
1642143600000|2022-01-14 07:00:00|2380.98|2379.48|2382.48|2380.98|2383.67|2382.17|2380.98|2379.48|0
1642143610000|2022-01-14 07:00:10|2382.41|2380.91|2381.15|2379.65|2382.41|2380.91|2381.15|2379.65|0
1642143620000|2022-01-14 07:00:20|2381.19|2379.69|2381.15|2379.65|2381.28|2379.78|2380.93|2379.43|0
1642143630000|2022-01-14 07:00:30|2381.19|2379.69|2381.05|2379.55|2381.28|2379.78|2380.94|2379.44|0
1642143640000|2022-01-14 07:00:40|2381.02|2379.52|2381.14|2379.64|2381.14|2379.64|2380.93|2379.43|0
1642143650000|2022-01-14 07:00:50|2381.11|2379.61|2381.05|2379.55|2381.14|2379.64|2380.93|2379.43|0
1642143660000|2022-01-14 07:01:00|2381.01|2379.51|2381.28|2379.78|2381.5|2380|2380.93|2379.43|0
1642143670000|2022-01-14 07:01:10|2381.27|2379.77|2380.91|2379.41|2381.28|2379.78|2380.85|2379.35|0
1642143680000|2022-01-14 07:01:20|2380.85|2379.35|2381.07|2379.57|2381.07|2379.57|2380.85|2379.35|0
1642143690000|2022-01-14 07:01:30|2381.11|2379.61|2381.99|2380.49|2382.18|2380.68|2381.11|2379.61|0
1642143700000|2022-01-14 07:01:40|2382.05|2380.55|2382.18|2380.68|2382.18|2380.68|2381.96|2380.46|0
1642143710000|2022-01-14 07:01:50|2382.19|2380.69|2382.19|2380.69|2382.42|2380.92|2382.19|2380.69|0
1642143720000|2022-01-14 07:02:00|2382.2|2380.7|2382.27|2380.77|2382.27|2380.77|2381.97|2380.47|0
1642143730000|2022-01-14 07:02:10|2382.26|2380.76|2382.24|2380.74|2382.26|2380.76|2382.24|2380.74|0
1642143740000|2022-01-14 07:02:20|2382.25|2380.75|2382.24|2380.74|2382.25|2380.75|2382.24|2380.74|0
1642143750000|2022-01-14 07:02:30|2382.25|2380.75|2382.49|2380.99|2382.93|2381.43|2382.25|2380.75|0
1642143760000|2022-01-14 07:02:40|2382.48|2380.98|2382.72|2381.22|2382.72|2381.22|2382.48|2380.98|0
1642143770000|2022-01-14 07:02:50|2382.68|2381.18|2382.49|2380.99|2382.68|2381.18|2382.49|2380.99|0
1642143780000|2022-01-14 07:03:00|2382.5|2381|2382.53|2381.03|2382.62|2381.12|2382.49|2380.99|0
1642143790000|2022-01-14 07:03:10|2382.56|2381.06|2382.55|2381.05|2382.72|2381.22|2382.5|2381|0
1642143800000|2022-01-14 07:03:20|2382.6|2381.1|2382.5|2381|2382.72|2381.22|2382.5|2381|0
1642143810000|2022-01-14 07:03:30|2382.51|2381.01|2382.44|2380.94|2382.51|2381.01|2382.44|2380.94|0
1642143820000|2022-01-14 07:03:40|2382.45|2380.95|2382.45|2380.95|2382.45|2380.95|2382.23|2380.73|0
1642143830000|2022-01-14 07:03:50|2382.46|2380.96|2382.47|2380.97|2382.68|2381.18|2382.46|2380.96|0
1642143840000|2022-01-14 07:04:00|2382.46|2380.96|2382.47|2380.97|2382.47|2380.97|2382.45|2380.95|0
1642143850000|2022-01-14 07:04:10|2382.46|2380.96|2382.47|2380.97|2382.48|2380.98|2382.46|2380.96|0
1642143860000|2022-01-14 07:04:20|2382.45|2380.95|2382.45|2380.95|2382.46|2380.96|2382.45|2380.95|0
1642143870000|2022-01-14 07:04:30|2382.47|2380.97|2382.47|2380.97|2382.47|2380.97|2382.47|2380.97|0
1642143880000|2022-01-14 07:04:40|2382.45|2380.95|2382.02|2380.52|2382.45|2380.95|2382.02|2380.52|0
1642143900000|2022-01-14 07:05:00|2382.03|2380.53|2382.05|2380.55|2382.35|2380.85|2381.81|2380.31|0
1642143910000|2022-01-14 07:05:10|2382.06|2380.56|2382.15|2380.65|2382.27|2380.77|2382.05|2380.55|0
1642143920000|2022-01-14 07:05:20|2382.11|2380.61|2382.03|2380.53|2382.11|2380.61|2381.82|2380.32|0
1642143930000|2022-01-14 07:05:30|2382.04|2380.54|2382.35|2380.85|2382.35|2380.85|2382.04|2380.54|0
1642143940000|2022-01-14 07:05:40|2382.38|2380.88|2382.71|2381.21|2382.71|2381.21|2382.38|2380.88|0
1642143950000|2022-01-14 07:05:50|2382.78|2381.28|2383.02|2381.52|2383.16|2381.66|2382.78|2381.28|0
1642143960000|2022-01-14 07:06:00|2383.06|2381.56|2383.14|2381.64|2383.16|2381.66|2382.93|2381.43|0
1642143970000|2022-01-14 07:06:10|2383.13|2381.63|2382.48|2380.98|2383.14|2381.64|2382.48|2380.98|0
1642143980000|2022-01-14 07:06:20|2382.52|2381.02|2382.59|2381.09|2382.81|2381.31|2382.5|2381|0
1642143990000|2022-01-14 07:06:30|2382.55|2381.05|2382.49|2380.99|2382.55|2381.05|2382.49|2380.99|0
1642144000000|2022-01-14 07:06:40|2382.48|2380.98|2382.05|2380.55|2382.48|2380.98|2382.05|2380.55|0
1642144010000|2022-01-14 07:06:50|2382.06|2380.56|2382.28|2380.78|2382.28|2380.78|2382.06|2380.56|0
1642144020000|2022-01-14 07:07:00|2382.27|2380.77|2381.71|2380.21|2382.27|2380.77|2381.7|2380.2|0
1642144030000|2022-01-14 07:07:10|2381.68|2380.18|2381.62|2380.12|2381.71|2380.21|2381.61|2380.11|0
1642144040000|2022-01-14 07:07:20|2381.66|2380.16|2381.69|2380.19|2381.71|2380.21|2381.6|2380.1|0
1642144050000|2022-01-14 07:07:30|2381.6|2380.1|2381.81|2380.31|2382.04|2380.54|2381.6|2380.1|0
1642144060000|2022-01-14 07:07:40|2381.82|2380.32|2382.03|2380.53|2382.03|2380.53|2381.81|2380.31|0
1642144070000|2022-01-14 07:07:50|2382.04|2380.54|2382.03|2380.53|2382.04|2380.54|2382.02|2380.52|0
1642144080000|2022-01-14 07:08:00|2382.02|2380.52|2381.81|2380.31|2382.03|2380.53|2381.81|2380.31|0
1642144090000|2022-01-14 07:08:10|2381.8|2380.3|2381.81|2380.31|2381.81|2380.31|2381.8|2380.3|0
1642144100000|2022-01-14 07:08:20|2381.83|2380.33|2382.25|2380.75|2382.26|2380.76|2381.83|2380.33|0
1642144110000|2022-01-14 07:08:30|2382.23|2380.73|2382.02|2380.52|2382.23|2380.73|2381.9|2380.4|0
1642144120000|2022-01-14 07:08:40|2381.9|2380.4|2382.02|2380.52|2382.04|2380.54|2381.81|2380.31|0
1642144130000|2022-01-14 07:08:50|2382.01|2380.51|2381.8|2380.3|2382.02|2380.52|2381.8|2380.3|0
1642144140000|2022-01-14 07:09:00|2381.79|2380.29|2381.44|2379.94|2381.79|2380.29|2381.35|2379.85|0
1642144150000|2022-01-14 07:09:10|2381.41|2379.91|2381.35|2379.85|2381.41|2379.91|2381.33|2379.83|0
1642144160000|2022-01-14 07:09:20|2381.34|2379.84|2381.31|2379.81|2381.35|2379.85|2381.2|2379.7|0
1642144170000|2022-01-14 07:09:30|2381.32|2379.82|2381.21|2379.71|2381.33|2379.83|2381.1|2379.6|0
1642144180000|2022-01-14 07:09:40|2381.24|2379.74|2381.32|2379.82|2381.33|2379.83|2381.24|2379.74|0
1642144190000|2022-01-14 07:09:50|2381.3|2379.8|2381.41|2379.91|2381.53|2380.03|2381.3|2379.8|0
1642144200000|2022-01-14 07:10:00|2381.42|2379.92|2381.09|2379.59|2381.63|2380.13|2381.09|2379.59|0
1642144210000|2022-01-14 07:10:10|2381.02|2379.52|2380.87|2379.37|2381.02|2379.52|2380.87|2379.37|0
1642144220000|2022-01-14 07:10:20|2380.8|2379.3|2380.75|2379.25|2380.8|2379.3|2380.66|2379.16|0
1642144230000|2022-01-14 07:10:30|2380.76|2379.26|2380.96|2379.46|2380.96|2379.46|2380.75|2379.25|0
1642144240000|2022-01-14 07:10:40|2380.98|2379.48|2380.98|2379.48|2380.98|2379.48|2380.88|2379.38|0
1642144250000|2022-01-14 07:10:50|2380.77|2379.27|2380.45|2378.95|2380.77|2379.27|2380.24|2378.74|0
1642144260000|2022-01-14 07:11:00|2380.46|2378.96|2381|2379.5|2381|2379.5|2380.46|2378.96|0
1642144270000|2022-01-14 07:11:10|2381.04|2379.54|2381.35|2379.85|2381.35|2379.85|2381.04|2379.54|0
1642144280000|2022-01-14 07:11:20|2381.28|2379.78|2380.91|2379.41|2381.28|2379.78|2380.91|2379.41|0
1642144290000|2022-01-14 07:11:30|2380.9|2379.4|2380.9|2379.4|2381.12|2379.62|2380.9|2379.4|0
1642144300000|2022-01-14 07:11:40|2380.93|2379.43|2380.99|2379.49|2380.99|2379.49|2380.88|2379.38|0
1642144310000|2022-01-14 07:11:50|2380.95|2379.45|2380.91|2379.41|2380.95|2379.45|2380.77|2379.27|0
1642144320000|2022-01-14 07:12:00|2380.84|2379.34|2380.7|2379.2|2380.84|2379.34|2380.7|2379.2|0
1642144330000|2022-01-14 07:12:10|2380.73|2379.23|2380.72|2379.22|2380.73|2379.23|2380.72|2379.22|0
1642144350000|2022-01-14 07:12:30|2380.73|2379.23|2380.73|2379.23|2380.73|2379.23|2380.72|2379.22|0
1642144360000|2022-01-14 07:12:40|2380.75|2379.25|2380.75|2379.25|2380.75|2379.25|2380.75|2379.25|0
1642144370000|2022-01-14 07:12:50|2380.76|2379.26|2380.76|2379.26|2380.77|2379.27|2380.75|2379.25|0
1642144380000|2022-01-14 07:13:00|2380.77|2379.27|2380.79|2379.29|2381|2379.5|2380.77|2379.27|0
1642144390000|2022-01-14 07:13:10|2380.8|2379.3|2380.77|2379.27|2381.01|2379.51|2380.77|2379.27|0
1642144400000|2022-01-14 07:13:20|2380.76|2379.26|2380.54|2379.04|2380.76|2379.26|2380.54|2379.04|0
1642144410000|2022-01-14 07:13:30|2380.52|2379.02|2380.43|2378.93|2380.55|2379.05|2380.31|2378.81|0
1642144420000|2022-01-14 07:13:40|2380.47|2378.97|2380.43|2378.93|2380.55|2379.05|2380.33|2378.83|0
1642144430000|2022-01-14 07:13:50|2380.47|2378.97|2380.45|2378.95|2380.56|2379.06|2380.45|2378.95|0
1642144440000|2022-01-14 07:14:00|2380.44|2378.94|2380.12|2378.62|2380.56|2379.06|2380.12|2378.62|0
1642144450000|2022-01-14 07:14:10|2380.08|2378.58|2380|2378.5|2380.13|2378.63|2380|2378.5|0
1642144460000|2022-01-14 07:14:20|2380.03|2378.53|2380.23|2378.73|2380.23|2378.73|2380.01|2378.51|0
1642144470000|2022-01-14 07:14:30|2380.27|2378.77|2380.35|2378.85|2380.58|2379.08|2380.14|2378.64|0
1642144480000|2022-01-14 07:14:40|2380.39|2378.89|2380.56|2379.06|2380.56|2379.06|2380.35|2378.85|0
1642144490000|2022-01-14 07:14:50|2380.55|2379.05|2380.56|2379.06|2380.56|2379.06|2380.55|2379.05|0
1642144500000|2022-01-14 07:15:00|2380.49|2378.99|2381.01|2379.51|2381.02|2379.52|2380.34|2378.84|0
1642144510000|2022-01-14 07:15:10|2380.94|2379.44|2381.01|2379.51|2381.01|2379.51|2380.79|2379.29|0
1642144520000|2022-01-14 07:15:20|2380.98|2379.48|2380.88|2379.38|2381|2379.5|2380.79|2379.29|0
1642144530000|2022-01-14 07:15:30|2380.85|2379.35|2380.67|2379.17|2380.85|2379.35|2380.56|2379.06|0
1642144540000|2022-01-14 07:15:40|2380.63|2379.13|2380.8|2379.3|2380.8|2379.3|2380.58|2379.08|0
1642144550000|2022-01-14 07:15:50|2380.79|2379.29|2380.79|2379.29|2380.79|2379.29|2380.79|2379.29|0
1642144560000|2022-01-14 07:16:00|2380.86|2379.36|2381.03|2379.53|2381.03|2379.53|2380.86|2379.36|0
1642144570000|2022-01-14 07:16:10|2381.06|2379.56|2381.25|2379.75|2381.25|2379.75|2381.06|2379.56|0
1642144580000|2022-01-14 07:16:20|2381.24|2379.74|2381.03|2379.53|2381.24|2379.74|2381.01|2379.51|0
1642144590000|2022-01-14 07:16:30|2380.99|2379.49|2381.34|2379.84|2381.34|2379.84|2380.8|2379.3|0
1642144600000|2022-01-14 07:16:40|2381.31|2379.81|2381.69|2380.19|2381.69|2380.19|2381.25|2379.75|0
1642144610000|2022-01-14 07:16:50|2381.7|2380.2|2381.74|2380.24|2381.92|2380.42|2381.69|2380.19|0
1642144620000|2022-01-14 07:17:00|2381.79|2380.29|2381.84|2380.34|2381.97|2380.47|2381.75|2380.25|0
1642144630000|2022-01-14 07:17:10|2381.87|2380.37|2381.98|2380.48|2382.2|2380.7|2381.87|2380.37|0
1642144640000|2022-01-14 07:17:20|2381.97|2380.47|2381.97|2380.47|2382.2|2380.7|2381.96|2380.46|0
1642144650000|2022-01-14 07:17:30|2381.98|2380.48|2382.06|2380.56|2382.2|2380.7|2381.97|2380.47|0
1642144660000|2022-01-14 07:17:40|2382.03|2380.53|2381.84|2380.34|2382.06|2380.56|2381.84|2380.34|0
1642144670000|2022-01-14 07:17:50|2381.8|2380.3|2381.72|2380.22|2381.84|2380.34|2381.61|2380.11|0
1642144680000|2022-01-14 07:18:00|2381.73|2380.23|2381.51|2380.01|2381.73|2380.23|2381.37|2379.87|0
1642144690000|2022-01-14 07:18:10|2381.52|2380.02|2381.76|2380.26|2381.76|2380.26|2381.52|2380.02|0
1642144700000|2022-01-14 07:18:20|2381.75|2380.25|2382.08|2380.58|2382.08|2380.58|2381.75|2380.25|0
1642144710000|2022-01-14 07:18:30|2382.04|2380.54|2381.94|2380.44|2382.04|2380.54|2381.94|2380.44|0
1642144720000|2022-01-14 07:18:40|2381.84|2380.34|2381.96|2380.46|2381.97|2380.47|2381.73|2380.23|0
1642144730000|2022-01-14 07:18:50|2381.95|2380.45|2381.94|2380.44|2381.96|2380.46|2381.82|2380.32|0
1642144740000|2022-01-14 07:19:00|2381.96|2380.46|2382.17|2380.67|2382.17|2380.67|2381.93|2380.43|0
1642144750000|2022-01-14 07:19:10|2382.13|2380.63|2382.18|2380.68|2382.4|2380.9|2382.05|2380.55|0
1642144760000|2022-01-14 07:19:20|2382.25|2380.75|2382.39|2380.89|2382.48|2380.98|2382.25|2380.75|0
1642144770000|2022-01-14 07:19:30|2382.36|2380.86|2382.27|2380.77|2382.36|2380.86|2382.17|2380.67|0
1642144780000|2022-01-14 07:19:40|2382.24|2380.74|2381.96|2380.46|2382.26|2380.76|2381.96|2380.46|0
1642144790000|2022-01-14 07:19:50|2382.03|2380.53|2382.05|2380.55|2382.18|2380.68|2381.96|2380.46|0
1642144800000|2022-01-14 07:20:00|2382.01|2380.51|2381.97|2380.47|2382.18|2380.68|2381.95|2380.45|0
1642144810000|2022-01-14 07:20:10|2381.96|2380.46|2381.94|2380.44|2381.96|2380.46|2381.73|2380.23|0
1642144820000|2022-01-14 07:20:20|2381.91|2380.41|2381.73|2380.23|2381.91|2380.41|2381.73|2380.23|0
1642144830000|2022-01-14 07:20:30|2381.74|2380.24|2381.75|2380.25|2381.75|2380.25|2381.74|2380.24|0
1642144840000|2022-01-14 07:20:40|2381.74|2380.24|2381.57|2380.07|2381.96|2380.46|2381.54|2380.04|0
1642144850000|2022-01-14 07:20:50|2381.63|2380.13|2381.52|2380.02|2381.63|2380.13|2381.52|2380.02|0
1642144860000|2022-01-14 07:21:00|2381.53|2380.03|2381.51|2380.01|2381.53|2380.03|2381.51|2380.01|0
1642144870000|2022-01-14 07:21:10|2381.5|2380|2381.73|2380.23|2381.73|2380.23|2381.5|2380|0
1642144880000|2022-01-14 07:21:20|2381.72|2380.22|2381.52|2380.02|2381.73|2380.23|2381.52|2380.02|0
1642144890000|2022-01-14 07:21:30|2381.56|2380.06|2381.96|2380.46|2381.96|2380.46|2381.56|2380.06|0
1642144900000|2022-01-14 07:21:40|2381.97|2380.47|2381.97|2380.47|2381.97|2380.47|2381.97|2380.47|0
1642144910000|2022-01-14 07:21:50|2381.96|2380.46|2381.75|2380.25|2381.96|2380.46|2381.75|2380.25|0
1642144920000|2022-01-14 07:22:00|2381.68|2380.18|2381.73|2380.23|2381.75|2380.25|2381.54|2380.04|0
1642144930000|2022-01-14 07:22:10|2381.75|2380.25|2381.98|2380.48|2381.98|2380.48|2381.75|2380.25|0
1642144940000|2022-01-14 07:22:20|2382|2380.5|2382.43|2380.93|2382.54|2381.04|2382|2380.5|0
1642144950000|2022-01-14 07:22:30|2382.45|2380.95|2382.45|2380.95|2382.45|2380.95|2382.45|2380.95|0
1642144960000|2022-01-14 07:22:40|2382.43|2380.93|2382.22|2380.72|2382.43|2380.93|2382.21|2380.71|0
1642144970000|2022-01-14 07:22:50|2382.24|2380.74|2382.45|2380.95|2382.45|2380.95|2382.24|2380.74|0
1642144980000|2022-01-14 07:23:00|2382.43|2380.93|2382.21|2380.71|2382.43|2380.93|2382.21|2380.71|0
1642144990000|2022-01-14 07:23:10|2382.2|2380.7|2382.2|2380.7|2382.21|2380.71|2381.98|2380.48|0
1642145000000|2022-01-14 07:23:20|2382.21|2380.71|2382.2|2380.7|2382.21|2380.71|2382.08|2380.58|0
1642145010000|2022-01-14 07:23:30|2382.21|2380.71|2382.21|2380.71|2382.21|2380.71|2382.21|2380.71|0
1642145020000|2022-01-14 07:23:40|2382.17|2380.67|2381.98|2380.48|2382.17|2380.67|2381.98|2380.48|0
1642145030000|2022-01-14 07:23:50|2381.92|2380.42|2381.76|2380.26|2381.92|2380.42|2381.76|2380.26|0
1642145040000|2022-01-14 07:24:00|2381.77|2380.27|2381.54|2380.04|2381.77|2380.27|2381.54|2380.04|0
1642145050000|2022-01-14 07:24:10|2381.55|2380.05|2381.75|2380.25|2381.75|2380.25|2381.54|2380.04|0
1642145060000|2022-01-14 07:24:20|2381.76|2380.26|2381.96|2380.46|2381.96|2380.46|2381.75|2380.25|0
1642145070000|2022-01-14 07:24:30|2381.92|2380.42|2381.84|2380.34|2381.92|2380.42|2381.75|2380.25|0
1642145080000|2022-01-14 07:24:40|2381.75|2380.25|2381.84|2380.34|2381.84|2380.34|2381.73|2380.23|0
1642145090000|2022-01-14 07:24:50|2381.8|2380.3|2381.52|2380.02|2381.8|2380.3|2381.51|2380.01|0
1642145100000|2022-01-14 07:25:00|2381.49|2379.99|2381.6|2380.1|2381.75|2380.25|2381.4|2379.9|0
1642145110000|2022-01-14 07:25:10|2381.56|2380.06|2381.52|2380.02|2381.61|2380.11|2381.51|2380.01|0
1642145120000|2022-01-14 07:25:20|2381.53|2380.03|2381.75|2380.25|2381.75|2380.25|2381.53|2380.03|0
1642145130000|2022-01-14 07:25:30|2381.68|2380.18|2381.31|2379.81|2381.68|2380.18|2381.31|2379.81|0
1642145140000|2022-01-14 07:25:40|2381.32|2379.82|2381.31|2379.81|2381.33|2379.83|2381.31|2379.81|0
1642145150000|2022-01-14 07:25:50|2381.24|2379.74|2380.86|2379.36|2381.24|2379.74|2380.86|2379.36|0
1642145160000|2022-01-14 07:26:00|2380.95|2379.45|2381.05|2379.55|2381.05|2379.55|2380.83|2379.33|0
1642145170000|2022-01-14 07:26:10|2380.98|2379.48|2380.6|2379.1|2380.98|2379.48|2380.6|2379.1|0
1642145180000|2022-01-14 07:26:20|2380.62|2379.12|2380.59|2379.09|2380.83|2379.33|2380.59|2379.09|0
1642145200000|2022-01-14 07:26:40|2380.57|2379.07|2380.36|2378.86|2380.57|2379.07|2380.35|2378.85|0
1642145210000|2022-01-14 07:26:50|2380.35|2378.85|2380.14|2378.64|2380.35|2378.85|2380.14|2378.64|0
1642145220000|2022-01-14 07:27:00|2380.13|2378.63|2380.23|2378.73|2380.23|2378.73|2380.13|2378.63|0
1642145230000|2022-01-14 07:27:10|2380.27|2378.77|2380.36|2378.86|2380.36|2378.86|2380.14|2378.64|0
1642145250000|2022-01-14 07:27:30|2380.35|2378.85|2380.36|2378.86|2380.36|2378.86|2380.14|2378.64|0
1642145270000|2022-01-14 07:27:50|2380.35|2378.85|2380.14|2378.64|2380.35|2378.85|2380.14|2378.64|0
1642145280000|2022-01-14 07:28:00|2380.1|2378.6|2379.91|2378.41|2380.1|2378.6|2379.91|2378.41|0
1642145310000|2022-01-14 07:28:30|2379.93|2378.43|2380.14|2378.64|2380.14|2378.64|2379.92|2378.42|0
1642145320000|2022-01-14 07:28:40|2380.17|2378.67|2380.13|2378.63|2380.24|2378.74|2380.11|2378.61|0
1642145330000|2022-01-14 07:28:50|2380.16|2378.66|2380.14|2378.64|2380.16|2378.66|2380.14|2378.64|0
1642145340000|2022-01-14 07:29:00|2380.07|2378.57|2380.14|2378.64|2380.14|2378.64|2379.93|2378.43|0
1642145350000|2022-01-14 07:29:10|2380.07|2378.57|2379.9|2378.4|2380.07|2378.57|2379.9|2378.4|0
1642145360000|2022-01-14 07:29:20|2379.92|2378.42|2379.92|2378.42|2379.92|2378.42|2379.9|2378.4|0
1642145380000|2022-01-14 07:29:40|2379.93|2378.43|2379.93|2378.43|2380.02|2378.52|2379.93|2378.43|0
1642145400000|2022-01-14 07:30:00|2379.92|2378.42|2379.79|2378.29|2380.23|2378.73|2379.79|2378.29|0
1642145410000|2022-01-14 07:30:10|2379.82|2378.32|2379.79|2378.29|2379.92|2378.42|2379.69|2378.19|0
1642145420000|2022-01-14 07:30:20|2379.69|2378.19|2379.46|2377.96|2379.69|2378.19|2379.46|2377.96|0
1642145430000|2022-01-14 07:30:30|2379.47|2377.97|2380.45|2379.05|2380.45|2379.05|2379.47|2377.97|5
1642145440000|2022-01-14 07:30:40|2381.33|2379.93|2382.58|2381.18|2382.58|2381.18|2381.33|2379.93|10
1642145450000|2022-01-14 07:30:50|2382.33|2380.93|2382.33|2380.93|2382.58|2381.18|2382.33|2380.93|2
1642145460000|2022-01-14 07:31:00|2382.2|2380.8|2382.08|2380.68|2382.2|2380.8|2381.83|2380.43|1
1642145470000|2022-01-14 07:31:10|2382.45|2381.05|2382.2|2380.8|2382.45|2381.05|2382.2|2380.8|0
1642145480000|2022-01-14 07:31:20|2382.33|2380.93|2382.45|2381.05|2382.58|2381.18|2382.33|2380.93|1
1642145490000|2022-01-14 07:31:30|2382.08|2380.68|2382.08|2380.68|2382.08|2380.68|2381.95|2380.55|3
1642145500000|2022-01-14 07:31:40|2381.83|2380.43|2381.83|2380.43|2381.83|2380.43|2381.83|2380.43|0
1642145510000|2022-01-14 07:31:50|2382.08|2380.68|2382.08|2380.68|2382.08|2380.68|2382.08|2380.68|1
1642145520000|2022-01-14 07:32:00|2381.95|2380.55|2382.08|2380.68|2382.08|2380.68|2381.95|2380.55|0
1642145530000|2022-01-14 07:32:10|2381.95|2380.55|2381.95|2380.55|2381.95|2380.55|2381.95|2380.55|0
1642145560000|2022-01-14 07:32:40|2381.83|2380.43|2381.58|2380.18|2381.95|2380.55|2381.58|2380.18|9
1642145570000|2022-01-14 07:32:50|2381.45|2380.05|2380.95|2379.55|2381.83|2380.43|2380.95|2379.55|3
1642145580000|2022-01-14 07:33:00|2380.83|2379.43|2380.83|2379.43|2380.83|2379.43|2380.83|2379.43|0
1642145590000|2022-01-14 07:33:10|2380.2|2378.8|2380.33|2378.93|2380.33|2378.93|2380.2|2378.8|2
1642145600000|2022-01-14 07:33:20|||||||||1
1642145640000|2022-01-14 07:34:00|2380.2|2378.8|2380.2|2378.8|2380.2|2378.8|2380.2|2378.8|0
1642145650000|2022-01-14 07:34:10|2380.08|2378.68|2379.2|2377.8|2380.08|2378.68|2379.2|2377.8|3
1642145660000|2022-01-14 07:34:20|2379.08|2377.68|2379.83|2378.43|2379.83|2378.43|2379.08|2377.68|0
1642145690000|2022-01-14 07:34:50|2379.95|2378.55|2379.95|2378.55|2379.95|2378.55|2379.95|2378.55|0
1642145700000|2022-01-14 07:35:00|2379.83|2378.43|2379.83|2378.43|2379.83|2378.43|2379.83|2378.43|0
1642145750000|2022-01-14 07:35:50|2379.7|2378.3|2379.7|2378.3|2379.7|2378.3|2379.7|2378.3|0
1642145760000|2022-01-14 07:36:00|2379.95|2378.55|2379.83|2378.43|2379.95|2378.55|2379.83|2378.43|0
1642145770000|2022-01-14 07:36:10|2379.95|2378.55|2379.95|2378.55|2379.95|2378.55|2379.95|2378.55|11
1642145800000|2022-01-14 07:36:40|2380.2|2378.8|2380.2|2378.8|2380.2|2378.8|2380.2|2378.8|1
1642145810000|2022-01-14 07:36:50|2380.33|2378.93|2380.45|2379.05|2380.45|2379.05|2380.33|2378.93|0
1642145820000|2022-01-14 07:37:00|2380.33|2378.93|2380.33|2378.93|2380.33|2378.93|2380.33|2378.93|0
1642145840000|2022-01-14 07:37:20|2380.45|2379.05|2380.45|2379.05|2380.45|2379.05|2380.45|2379.05|0
1642145850000|2022-01-14 07:37:30|2380.33|2378.93|2380.33|2378.93|2380.33|2378.93|2380.2|2378.8|3
1642145870000|2022-01-14 07:37:50|2380.45|2379.05|2380.45|2379.05|2380.45|2379.05|2380.45|2379.05|0
1642145880000|2022-01-14 07:38:00|2380.58|2379.18|2380.33|2378.93|2380.58|2379.18|2380.33|2378.93|0
1642145930000|2022-01-14 07:38:50|||||||||3
1642145940000|2022-01-14 07:39:00|2380.7|2379.3|2380.08|2378.68|2380.7|2379.3|2380.08|2378.68|2
1642146000000|2022-01-14 07:40:00|2380.45|2379.05|2379.95|2378.55|2380.45|2379.05|2379.95|2378.55|0
1642146020000|2022-01-14 07:40:20|2379.83|2378.43|2379.7|2378.3|2379.83|2378.43|2379.7|2378.3|4
1642146060000|2022-01-14 07:41:00|2380.2|2378.8|2379.45|2378.05|2380.2|2378.8|2379.45|2378.05|0
1642146120000|2022-01-14 07:42:00|2379.33|2377.93|2379.33|2377.93|2379.33|2377.93|2379.33|2377.93|7
1642146130000|2022-01-14 07:42:10|2379.45|2378.05|2379.45|2378.05|2379.45|2378.05|2379.45|2378.05|7
1642146140000|2022-01-14 07:42:20|2379.58|2378.18|2380.45|2379.05|2380.45|2379.05|2379.58|2378.18|1
1642146180000|2022-01-14 07:43:00|2380.33|2378.93|2380.33|2378.93|2380.33|2378.93|2380.33|2378.93|0
1642146240000|2022-01-14 07:44:00|2380.2|2378.8|2380.2|2378.8|2380.2|2378.8|2380.2|2378.8|0
1642146250000|2022-01-14 07:44:10|2380.08|2378.68|2380.08|2378.68|2380.08|2378.68|2380.08|2378.68|0
1642146300000|2022-01-14 07:45:00|2379.95|2378.55|2379.95|2378.55|2379.95|2378.55|2379.95|2378.55|0
1642146360000|2022-01-14 07:46:00|2379.83|2378.43|2379.7|2378.3|2379.83|2378.43|2379.7|2378.3|1
1642146410000|2022-01-14 07:46:50|2379.83|2378.43|2379.83|2378.43|2379.83|2378.43|2379.83|2378.43|0
1642146420000|2022-01-14 07:47:00|2379.95|2378.55|2380.7|2379.3|2380.7|2379.3|2379.83|2378.43|26
1642146480000|2022-01-14 07:48:00|2380.58|2379.18|2380.58|2379.18|2380.58|2379.18|2380.58|2379.18|0
1642146500000|2022-01-14 07:48:20|2380.7|2379.3|2380.7|2379.3|2380.7|2379.3|2380.7|2379.3|0
1642146510000|2022-01-14 07:48:30|||||||||5
1642146520000|2022-01-14 07:48:40|2380.83|2379.43|2380.83|2379.43|2380.83|2379.43|2380.83|2379.43|6
1642146540000|2022-01-14 07:49:00|2380.7|2379.3|2380.7|2379.3|2380.7|2379.3|2380.7|2379.3|0
1642146580000|2022-01-14 07:49:40|||||||||1
1642146590000|2022-01-14 07:49:50|2380.83|2379.43|2380.58|2379.18|2380.83|2379.43|2380.58|2379.18|2
1642146600000|2022-01-14 07:50:00|2380.7|2379.3|2380.45|2379.05|2380.7|2379.3|2380.45|2379.05|0
1642146660000|2022-01-14 07:51:00|2380.7|2379.3|2380.33|2378.93|2380.7|2379.3|2380.33|2378.93|0
1642146670000|2022-01-14 07:51:10|2380.7|2379.3|2380.7|2379.3|2380.7|2379.3|2380.7|2379.3|5
1642146720000|2022-01-14 07:52:00|2380.58|2379.18|2380.58|2379.18|2380.58|2379.18|2380.58|2379.18|0
1642146780000|2022-01-14 07:53:00|2380.7|2379.3|2380.45|2379.05|2380.7|2379.3|2380.45|2379.05|0
1642146790000|2022-01-14 07:53:10|||||||||2
1642146800000|2022-01-14 07:53:20|||||||||1
1642146840000|2022-01-14 07:54:00|2380.7|2379.3|2380.33|2378.93|2380.7|2379.3|2380.33|2378.93|3
1642146850000|2022-01-14 07:54:10|2380.7|2379.3|2380.7|2379.3|2380.7|2379.3|2380.7|2379.3|1
1642146900000|2022-01-14 07:55:00|2380.87|2379.37|2380.63|2379.13|2380.87|2379.37|2380.63|2379.13|0
1642146910000|2022-01-14 07:55:10|2380.64|2379.14|2380.39|2378.89|2380.74|2379.24|2380.39|2378.89|0
1642146920000|2022-01-14 07:55:20|2380.43|2378.93|2380.39|2378.89|2380.5|2379|2380.18|2378.68|0
1642146930000|2022-01-14 07:55:30|2380.4|2378.9|2380.87|2379.37|2380.87|2379.37|2380.4|2378.9|0
1642146940000|2022-01-14 07:55:40|2380.86|2379.36|2380.98|2379.48|2380.98|2379.48|2380.65|2379.15|0
1642146950000|2022-01-14 07:55:50|2381.01|2379.51|2380.63|2379.13|2381.09|2379.59|2380.63|2379.13|0
1642146960000|2022-01-14 07:56:00|2380.62|2379.12|2380.64|2379.14|2380.64|2379.14|2380.62|2379.12|0
1642146970000|2022-01-14 07:56:10|2380.63|2379.13|2380.64|2379.14|2380.74|2379.24|2380.41|2378.91|0
1642146980000|2022-01-14 07:56:20|2380.58|2379.08|2380.57|2379.07|2380.58|2379.08|2380.57|2379.07|0
1642147000000|2022-01-14 07:56:40|2380.69|2379.19|2380.68|2379.18|2380.69|2379.19|2380.68|2379.18|0
1642147010000|2022-01-14 07:56:50|2380.69|2379.19|2380.69|2379.19|2380.69|2379.19|2380.69|2379.19|0
1642147020000|2022-01-14 07:57:00|2380.72|2379.22|2380.78|2379.28|2380.78|2379.28|2380.69|2379.19|0
1642147030000|2022-01-14 07:57:10|2380.75|2379.25|2380.3|2378.8|2380.78|2379.28|2380.3|2378.8|0
1642147040000|2022-01-14 07:57:20|2380.33|2378.83|2380.01|2378.51|2380.42|2378.92|2380.01|2378.51|0
1642147050000|2022-01-14 07:57:30|2380.08|2378.58|2380.44|2378.94|2380.44|2378.94|2380.08|2378.58|0
1642147060000|2022-01-14 07:57:40|2380.39|2378.89|2380.39|2378.89|2380.4|2378.9|2380.39|2378.89|0
1642147070000|2022-01-14 07:57:50|2380.33|2378.83|2379.95|2378.45|2380.33|2378.83|2379.95|2378.45|0
1642147080000|2022-01-14 07:58:00|2379.96|2378.46|2379.94|2378.44|2380.17|2378.67|2379.94|2378.44|0
1642147090000|2022-01-14 07:58:10|2379.93|2378.43|2379.81|2378.31|2379.93|2378.43|2379.81|2378.31|0
1642147100000|2022-01-14 07:58:20|2379.85|2378.35|2379.93|2378.43|2380.02|2378.52|2379.72|2378.22|0
1642147110000|2022-01-14 07:58:30|2379.97|2378.47|2379.94|2378.44|2380.16|2378.66|2379.94|2378.44|0
1642147120000|2022-01-14 07:58:40|2379.93|2378.43|2379.72|2378.22|2379.94|2378.44|2379.72|2378.22|0
1642147130000|2022-01-14 07:58:50|2379.79|2378.29|2379.93|2378.43|2379.94|2378.44|2379.79|2378.29|0
1642147140000|2022-01-14 07:59:00|2379.92|2378.42|2379.93|2378.43|2379.93|2378.43|2379.71|2378.21|0
1642147150000|2022-01-14 07:59:10|2379.94|2378.44|2379.93|2378.43|2380.14|2378.64|2379.93|2378.43|0
1642147160000|2022-01-14 07:59:20|2379.97|2378.47|2379.94|2378.44|2380.04|2378.54|2379.93|2378.43|0
1642147170000|2022-01-14 07:59:30|2379.96|2378.46|2380.61|2379.11|2380.83|2379.33|2379.96|2378.46|0
1642147180000|2022-01-14 07:59:40|2380.64|2379.14|2380.81|2379.31|2380.91|2379.41|2380.61|2379.11|0
1642147190000|2022-01-14 07:59:50|2380.84|2379.34|2381.29|2379.79|2381.41|2379.91|2380.84|2379.34|0
1642147200000|2022-01-14 08:00:00|2381.48|2379.98|2375.75|2375.25|2381.48|2379.98|2375.75|2375.25|298
1642147210000|2022-01-14 08:00:10|2376|2375.5|2374.25|2373.75|2376|2375.5|2374.25|2373.75|182
1642147220000|2022-01-14 08:00:20|2374.38|2373.88|2375.25|2374.75|2375.5|2375|2374.38|2373.88|185
1642147230000|2022-01-14 08:00:30|2375.75|2375.25|2376.25|2375.75|2376.25|2375.75|2375.75|2375.25|97
1642147240000|2022-01-14 08:00:40|2376.38|2375.88|2376.5|2376|2377.38|2376.88|2375.75|2375.25|338
1642147250000|2022-01-14 08:00:50|2376.63|2376.13|2377.38|2376.88|2377.5|2377|2376.63|2376.13|95
1642147260000|2022-01-14 08:01:00|2377.5|2377|2377.75|2377.25|2377.88|2377.38|2377|2376.5|107
1642147270000|2022-01-14 08:01:10|2377.63|2377.13|2378.25|2377.75|2379.13|2378.63|2377.25|2376.75|206
1642147280000|2022-01-14 08:01:20|2378.38|2377.88|2378.63|2378.13|2379.13|2378.63|2378.13|2377.63|171
1642147290000|2022-01-14 08:01:30|2378.5|2378|2378.13|2377.63|2378.63|2378.13|2378.13|2377.63|112
1642147300000|2022-01-14 08:01:40|2378.25|2377.75|2376.88|2376.38|2378.25|2377.75|2376.88|2376.38|162
1642147310000|2022-01-14 08:01:50|2376.63|2376.13|2377|2376.5|2377.13|2376.63|2376.38|2375.88|95
1642147320000|2022-01-14 08:02:00|2377.13|2376.63|2377.38|2376.88|2377.63|2377.13|2376.63|2376.13|143
1642147330000|2022-01-14 08:02:10|2377.63|2377.13|2377.38|2376.88|2377.75|2377.25|2376.88|2376.38|92
1642147340000|2022-01-14 08:02:20|2377.25|2376.75|2377.38|2376.88|2377.38|2376.88|2377.25|2376.75|72
1642147350000|2022-01-14 08:02:30|2377.13|2376.63|2376.75|2376.25|2377.25|2376.75|2376.75|2376.25|232
1642147360000|2022-01-14 08:02:40|2376.88|2376.38|2376.63|2376.13|2377.13|2376.63|2376.38|2375.88|87
1642147370000|2022-01-14 08:02:50|2376.5|2376|2376.63|2376.13|2376.63|2376.13|2376.25|2375.75|153
1642147380000|2022-01-14 08:03:00|2376.75|2376.25|2376.38|2375.88|2376.75|2376.25|2375.75|2375.25|236
1642147390000|2022-01-14 08:03:10|2376.13|2375.63|2376.38|2375.88|2376.38|2375.88|2375.88|2375.38|44
1642147400000|2022-01-14 08:03:20|2376.25|2375.75|2375.5|2375|2376.38|2375.88|2375.5|2375|73
1642147410000|2022-01-14 08:03:30|2375.38|2374.88|2375|2374.5|2375.5|2375|2375|2374.5|87
1642147420000|2022-01-14 08:03:40|2374.88|2374.38|2374.38|2373.88|2375.25|2374.75|2374.38|2373.88|41
1642147430000|2022-01-14 08:03:50|2374.5|2374|2374.25|2373.75|2374.5|2374|2374|2373.5|45
1642147440000|2022-01-14 08:04:00|2374.38|2373.88|2373.38|2372.88|2374.5|2374|2373.38|2372.88|72
1642147450000|2022-01-14 08:04:10|2373.25|2372.75|2372.63|2372.13|2373.38|2372.88|2372.38|2371.88|69
1642147460000|2022-01-14 08:04:20|2372.88|2372.38|2372.13|2371.63|2372.88|2372.38|2372.13|2371.63|112
1642147470000|2022-01-14 08:04:30|2372|2371.5|2371.13|2370.63|2372.13|2371.63|2371.13|2370.63|73
1642147480000|2022-01-14 08:04:40|2371|2370.5|2371.25|2370.75|2372.13|2371.63|2370.88|2370.38|154
1642147490000|2022-01-14 08:04:50|2371.38|2370.88|2371.38|2370.88|2372.25|2371.75|2371.13|2370.63|74
1642147500000|2022-01-14 08:05:00|2371.13|2370.63|2371.38|2370.88|2372.13|2371.63|2370.88|2370.38|124
1642147510000|2022-01-14 08:05:10|2371.13|2370.63|2371.13|2370.63|2371.38|2370.88|2370.88|2370.38|106
1642147520000|2022-01-14 08:05:20|2371.38|2370.88|2372.38|2371.88|2372.5|2372|2371.13|2370.63|64
1642147530000|2022-01-14 08:05:30|2372.13|2371.63|2371.63|2371.13|2372.38|2371.88|2371.63|2371.13|129
1642147540000|2022-01-14 08:05:40|2371.75|2371.25|2372.38|2371.88|2372.38|2371.88|2371.75|2371.25|66
1642147550000|2022-01-14 08:05:50|2372.25|2371.75|2372.38|2371.88|2372.63|2372.13|2372.13|2371.63|86
1642147560000|2022-01-14 08:06:00|2372.25|2371.75|2371.13|2370.63|2372.5|2372|2371.13|2370.63|144
1642147570000|2022-01-14 08:06:10|2371|2370.5|2370.63|2370.13|2371|2370.5|2370.5|2370|83
1642147580000|2022-01-14 08:06:20|2370.88|2370.38|2370.88|2370.38|2371.38|2370.88|2370.88|2370.38|99
1642147590000|2022-01-14 08:06:30|2371|2370.5|2370.63|2370.13|2371.13|2370.63|2370.63|2370.13|53
1642147600000|2022-01-14 08:06:40|2370.38|2369.88|2370.5|2370|2370.63|2370.13|2370.13|2369.63|86
1642147610000|2022-01-14 08:06:50|2370.38|2369.88|2370.38|2369.88|2370.63|2370.13|2370.38|2369.88|65
1642147620000|2022-01-14 08:07:00|2370.5|2370|2370.13|2369.63|2370.5|2370|2369.5|2369|129
1642147630000|2022-01-14 08:07:10|2370|2369.5|2371.63|2371.13|2371.63|2371.13|2369.88|2369.38|60
1642147640000|2022-01-14 08:07:20|2371.75|2371.25|2372.75|2372.25|2372.88|2372.38|2371.75|2371.25|53
1642147650000|2022-01-14 08:07:30|2372.63|2372.13|2374.25|2373.75|2374.25|2373.75|2372.5|2372|69
1642147660000|2022-01-14 08:07:40|2374.38|2373.88|2374.38|2373.88|2374.63|2374.13|2374.13|2373.63|63
1642147670000|2022-01-14 08:07:50|2374.5|2374|2374.88|2374.38|2375.13|2374.63|2374.5|2374|105
1642147680000|2022-01-14 08:08:00|2374.75|2374.25|2373.88|2373.38|2374.88|2374.38|2373.63|2373.13|143
1642147690000|2022-01-14 08:08:10|2373.63|2373.13|2373.75|2373.25|2373.88|2373.38|2372.5|2372|124
1642147700000|2022-01-14 08:08:20|2373.63|2373.13|2372.88|2372.38|2373.88|2373.38|2372.63|2372.13|99
1642147710000|2022-01-14 08:08:30|2373.13|2372.63|2372.63|2372.13|2373.13|2372.63|2372.13|2371.63|66
1642147720000|2022-01-14 08:08:40|2372.75|2372.25|2372.88|2372.38|2372.88|2372.38|2371.88|2371.38|42
1642147730000|2022-01-14 08:08:50|2372.75|2372.25|2373.75|2373.25|2373.75|2373.25|2372.75|2372.25|96
1642147740000|2022-01-14 08:09:00|2373.88|2373.38|2373.63|2373.13|2374|2373.5|2373.5|2373|119
1642147750000|2022-01-14 08:09:10|2373.88|2373.38|2373.63|2373.13|2374.13|2373.63|2373.25|2372.75|144
1642147760000|2022-01-14 08:09:20|2373.5|2373|2373.25|2372.75|2373.63|2373.13|2372.88|2372.38|54
1642147770000|2022-01-14 08:09:30|2373.13|2372.63|2373.25|2372.75|2373.63|2373.13|2372.5|2372|48
1642147780000|2022-01-14 08:09:40|2373.13|2372.63|2373.63|2373.13|2373.63|2373.13|2373|2372.5|20
1642147790000|2022-01-14 08:09:50|2373.75|2373.25|2373.38|2372.88|2373.88|2373.38|2372.88|2372.38|40
1642147800000|2022-01-14 08:10:00|2373.13|2372.63|2372.13|2371.63|2373.38|2372.88|2371.5|2371|134
1642147810000|2022-01-14 08:10:10|2372|2371.5|2371.5|2371|2372.5|2372|2371.5|2371|55
1642147820000|2022-01-14 08:10:20|2371.63|2371.13|2371.75|2371.25|2372.13|2371.63|2371.63|2371.13|5
1642147830000|2022-01-14 08:10:30|2371.38|2370.88|2371.38|2370.88|2371.63|2371.13|2371.25|2370.75|41
1642147840000|2022-01-14 08:10:40|2371.25|2370.75|2371.25|2370.75|2371.38|2370.88|2370.88|2370.38|39
1642147850000|2022-01-14 08:10:50|2371.38|2370.88|2373.13|2372.63|2373.13|2372.63|2371|2370.5|41
1642147860000|2022-01-14 08:11:00|2373|2372.5|2371.63|2371.13|2373|2372.5|2371.63|2371.13|75
1642147870000|2022-01-14 08:11:10|2371.5|2371|2371.38|2370.88|2371.63|2371.13|2371.25|2370.75|31
1642147880000|2022-01-14 08:11:20|2371.5|2371|2372.13|2371.63|2372.38|2371.88|2371.5|2371|72
1642147890000|2022-01-14 08:11:30|2372.25|2371.75|2372.38|2371.88|2372.38|2371.88|2372.13|2371.63|6
1642147900000|2022-01-14 08:11:40|2372.63|2372.13|2373.88|2373.38|2373.88|2373.38|2372.63|2372.13|86
1642147910000|2022-01-14 08:11:50|2374.13|2373.63|2374.5|2374|2374.63|2374.13|2374.13|2373.63|38
1642147920000|2022-01-14 08:12:00|2374.63|2374.13|2374.38|2373.88|2374.63|2374.13|2374.38|2373.88|86
1642147930000|2022-01-14 08:12:10|2374.63|2374.13|2374.88|2374.38|2374.88|2374.38|2374.63|2374.13|63
1642147940000|2022-01-14 08:12:20|2375|2374.5|2374.88|2374.38|2375.13|2374.63|2374.63|2374.13|37
1642147950000|2022-01-14 08:12:30|2374.75|2374.25|2375|2374.5|2375|2374.5|2374.63|2374.13|57
1642147960000|2022-01-14 08:12:40|2375.13|2374.63|2375.13|2374.63|2375.13|2374.63|2374.88|2374.38|29
1642147970000|2022-01-14 08:12:50|2375|2374.5|2375.88|2375.38|2375.88|2375.38|2374.88|2374.38|110
1642147980000|2022-01-14 08:13:00|2375.75|2375.25|2375.63|2375.13|2376.38|2375.88|2375.63|2375.13|74
1642147990000|2022-01-14 08:13:10|2375.75|2375.25|2376.13|2375.63|2376.13|2375.63|2375.63|2375.13|35
1642148000000|2022-01-14 08:13:20|2376|2375.5|2376.63|2376.13|2376.75|2376.25|2375.88|2375.38|52
1642148010000|2022-01-14 08:13:30|2376.75|2376.25|2375.38|2374.88|2376.88|2376.38|2375.25|2374.75|76
1642148020000|2022-01-14 08:13:40|2375.25|2374.75|2374.88|2374.38|2375.38|2374.88|2374.88|2374.38|59
1642148030000|2022-01-14 08:13:50|2374.75|2374.25|2373.88|2373.38|2374.75|2374.25|2373.63|2373.13|113
1642148040000|2022-01-14 08:14:00|2374.13|2373.63|2375.88|2375.38|2376|2375.5|2374|2373.5|95
1642148050000|2022-01-14 08:14:10|2376.25|2375.75|2377|2376.5|2377|2376.5|2376.13|2375.63|76
1642148060000|2022-01-14 08:14:20|2377.38|2376.88|2377.63|2377.13|2377.88|2377.38|2377.38|2376.88|174
1642148070000|2022-01-14 08:14:30|2377.38|2376.88|2376.38|2375.88|2377.38|2376.88|2376.38|2375.88|35
1642148080000|2022-01-14 08:14:40|2376.25|2375.75|2376.38|2375.88|2376.38|2375.88|2375.63|2375.13|54
1642148090000|2022-01-14 08:14:50|2376.5|2376|2376.25|2375.75|2376.5|2376|2376.13|2375.63|58
1642148100000|2022-01-14 08:15:00|2376.13|2375.63|2377.13|2376.63|2377.25|2376.75|2376.13|2375.63|74
1642148110000|2022-01-14 08:15:10|2377|2376.5|2376.63|2376.13|2377.13|2376.63|2376.5|2376|31
1642148120000|2022-01-14 08:15:20|2376.75|2376.25|2376.88|2376.38|2377.38|2376.88|2376.63|2376.13|56
1642148130000|2022-01-14 08:15:30|2376.75|2376.25|2377.38|2376.88|2377.63|2377.13|2376.63|2376.13|37
1642148140000|2022-01-14 08:15:40|2377.5|2377|2376.38|2375.88|2377.5|2377|2376.38|2375.88|73
1642148150000|2022-01-14 08:15:50|2376.63|2376.13|2377.13|2376.63|2377.13|2376.63|2376.38|2375.88|90
1642148160000|2022-01-14 08:16:00|2376.63|2376.13|2377.88|2377.38|2378|2377.5|2376.63|2376.13|55
1642148170000|2022-01-14 08:16:10|2378|2377.5|2377.75|2377.25|2378.25|2377.75|2377.63|2377.13|19
1642148180000|2022-01-14 08:16:20|2377.88|2377.38|2378.38|2377.88|2378.5|2378|2377.75|2377.25|62
1642148190000|2022-01-14 08:16:30|2378.63|2378.13|2378|2377.5|2378.63|2378.13|2377.88|2377.38|57
1642148200000|2022-01-14 08:16:40|2377.88|2377.38|2378.13|2377.63|2378.13|2377.63|2377.75|2377.25|35
1642148210000|2022-01-14 08:16:50|2378|2377.5|2378.38|2377.88|2378.38|2377.88|2377.88|2377.38|25
1642148220000|2022-01-14 08:17:00|2378.63|2378.13|2379.38|2378.88|2379.63|2379.13|2378.38|2377.88|88
1642148230000|2022-01-14 08:17:10|2379.13|2378.63|2379.5|2379|2379.5|2379|2378.88|2378.38|39
1642148240000|2022-01-14 08:17:20|2379.38|2378.88|2379.88|2379.38|2379.88|2379.38|2379.38|2378.88|48
1642148250000|2022-01-14 08:17:30|2380.13|2379.63|2380.38|2379.88|2380.63|2380.13|2379.88|2379.38|30
1642148260000|2022-01-14 08:17:40|2380.5|2380|2379.88|2379.38|2380.5|2380|2379.88|2379.38|60
1642148270000|2022-01-14 08:17:50|2379.38|2378.88|2379.63|2379.13|2379.63|2379.13|2379.13|2378.63|98
1642148280000|2022-01-14 08:18:00|2379.38|2378.88|2379.13|2378.63|2380|2379.5|2379.13|2378.63|48
1642148290000|2022-01-14 08:18:10|2379.25|2378.75|2379.5|2379|2379.5|2379|2379.13|2378.63|60
1642148300000|2022-01-14 08:18:20|2379.38|2378.88|2379.88|2379.38|2380.13|2379.63|2379.38|2378.88|29
1642148310000|2022-01-14 08:18:30|2380|2379.5|2380.13|2379.63|2380.63|2380.13|2379.75|2379.25|84
1642148320000|2022-01-14 08:18:40|2380.38|2379.88|2380.63|2380.13|2380.63|2380.13|2380.13|2379.63|25
1642148330000|2022-01-14 08:18:50|2380.88|2380.38|2380.88|2380.38|2381.13|2380.63|2380.88|2380.38|63
1642148340000|2022-01-14 08:19:00|2381.13|2380.63|2381.13|2380.63|2381.13|2380.63|2380.63|2380.13|85
1642148350000|2022-01-14 08:19:10|2381.25|2380.75|2381.13|2380.63|2381.63|2381.13|2381|2380.5|59
1642148360000|2022-01-14 08:19:20|2381.25|2380.75|2381.38|2380.88|2381.88|2381.38|2381.13|2380.63|185
1642148370000|2022-01-14 08:19:30|2381.63|2381.13|2382.13|2381.63|2382.38|2381.88|2381.63|2381.13|73
1642148380000|2022-01-14 08:19:40|2382.25|2381.75|2382.88|2382.38|2383|2382.5|2382.13|2381.63|47
1642148390000|2022-01-14 08:19:50|2382.75|2382.25|2382.38|2381.88|2383.13|2382.63|2382.38|2381.88|91
1642148400000|2022-01-14 08:20:00|2382.25|2381.75|2381.88|2381.38|2382.38|2381.88|2381.13|2380.63|168
1642148410000|2022-01-14 08:20:10|2382.13|2381.63|2383.13|2382.63|2383.13|2382.63|2382|2381.5|66
1642148420000|2022-01-14 08:20:20|2383.25|2382.75|2383|2382.5|2383.38|2382.88|2382.88|2382.38|21
1642148430000|2022-01-14 08:20:30|2382.63|2382.13|2382.38|2381.88|2383|2382.5|2382.13|2381.63|38
1642148440000|2022-01-14 08:20:40|2382.63|2382.13|2382.88|2382.38|2383|2382.5|2382.63|2382.13|46
1642148450000|2022-01-14 08:20:50|2383.13|2382.63|2383.13|2382.63|2383.38|2382.88|2382.88|2382.38|64
1642148460000|2022-01-14 08:21:00|2383.38|2382.88|2383.38|2382.88|2383.63|2383.13|2383.13|2382.63|61
1642148470000|2022-01-14 08:21:10|2383.63|2383.13|2382.5|2382|2383.63|2383.13|2382.5|2382|53
1642148480000|2022-01-14 08:21:20|2382.63|2382.13|2382.5|2382|2382.88|2382.38|2382.38|2381.88|8
1642148490000|2022-01-14 08:21:30|2382.38|2381.88|2381.63|2381.13|2382.63|2382.13|2381.63|2381.13|65
1642148500000|2022-01-14 08:21:40|2381.75|2381.25|2381.25|2380.75|2381.75|2381.25|2381.13|2380.63|54
1642148510000|2022-01-14 08:21:50|2381.38|2380.88|2381.5|2381|2381.63|2381.13|2381.13|2380.63|48
1642148520000|2022-01-14 08:22:00|2381.63|2381.13|2381.25|2380.75|2381.75|2381.25|2380.88|2380.38|33
1642148530000|2022-01-14 08:22:10|2381.38|2380.88|2380.13|2379.63|2381.38|2380.88|2380.13|2379.63|29
1642148540000|2022-01-14 08:22:20|2379.88|2379.38|2379.63|2379.13|2379.88|2379.38|2379.38|2378.88|29
1642148550000|2022-01-14 08:22:30|2379.5|2379|2380.13|2379.63|2380.13|2379.63|2379.5|2379|35
1642148560000|2022-01-14 08:22:40|2380.38|2379.88|2380.5|2380|2380.63|2380.13|2380.13|2379.63|68
1642148570000|2022-01-14 08:22:50|2380.38|2379.88|2380.5|2380|2380.63|2380.13|2380.13|2379.63|14
1642148580000|2022-01-14 08:23:00|2380.38|2379.88|2381|2380.5|2381.13|2380.63|2380.38|2379.88|35
1642148590000|2022-01-14 08:23:10|2380.88|2380.38|2380.88|2380.38|2380.88|2380.38|2380.38|2379.88|17
1642148600000|2022-01-14 08:23:20|2381.13|2380.63|2380.88|2380.38|2381.38|2380.88|2380.88|2380.38|16
1642148610000|2022-01-14 08:23:30|2381|2380.5|2380.88|2380.38|2381.25|2380.75|2380.88|2380.38|12
1642148620000|2022-01-14 08:23:40|2380.63|2380.13|2380.75|2380.25|2381.13|2380.63|2380.63|2380.13|35
1642148630000|2022-01-14 08:23:50|2380.88|2380.38|2380.63|2380.13|2381.13|2380.63|2380.63|2380.13|57
1642148640000|2022-01-14 08:24:00|2380.75|2380.25|2380.88|2380.38|2381.13|2380.63|2380.63|2380.13|51
1642148650000|2022-01-14 08:24:10|2381|2380.5|2381.13|2380.63|2381.38|2380.88|2380.88|2380.38|111
1642148660000|2022-01-14 08:24:20|2381|2380.5|2381.38|2380.88|2381.38|2380.88|2380.88|2380.38|12
1642148670000|2022-01-14 08:24:30|2381.25|2380.75|2381.13|2380.63|2381.38|2380.88|2380.38|2379.88|205
1642148680000|2022-01-14 08:24:40|2381.25|2380.75|2380.88|2380.38|2381.38|2380.88|2380.63|2380.13|17
1642148690000|2022-01-14 08:24:50|2380.63|2380.13|2381.13|2380.63|2381.13|2380.63|2380.63|2380.13|17
1642148700000|2022-01-14 08:25:00|2381.38|2380.88|2382.13|2381.63|2382.13|2381.63|2381.38|2380.88|108
1642148710000|2022-01-14 08:25:10|2381.88|2381.38|2382.38|2381.88|2382.38|2381.88|2381.88|2381.38|33
1642148720000|2022-01-14 08:25:20|2382.5|2382|2382.63|2382.13|2382.75|2382.25|2382.38|2381.88|53
1642148730000|2022-01-14 08:25:30|2382.5|2382|2382.88|2382.38|2382.88|2382.38|2382.38|2381.88|23
1642148740000|2022-01-14 08:25:40|2383.13|2382.63|2382.88|2382.38|2383.13|2382.63|2382.88|2382.38|22
1642148750000|2022-01-14 08:25:50|2382.38|2381.88|2382.88|2382.38|2382.88|2382.38|2382.38|2381.88|60
1642148760000|2022-01-14 08:26:00|2383|2382.5|2383.63|2383.13|2383.63|2383.13|2382.88|2382.38|54
1642148770000|2022-01-14 08:26:10|2383.75|2383.25|2384.13|2383.63|2384.13|2383.63|2383.75|2383.25|34
1642148780000|2022-01-14 08:26:20|2384.38|2383.88|2384.13|2383.63|2384.38|2383.88|2383.88|2383.38|31
1642148790000|2022-01-14 08:26:30|2383.88|2383.38|2383.38|2382.88|2383.88|2383.38|2383.38|2382.88|56
1642148800000|2022-01-14 08:26:40|2382.88|2382.38|2382.38|2381.88|2382.88|2382.38|2382.13|2381.63|58
1642148810000|2022-01-14 08:26:50|2382.5|2382|2382.5|2382|2382.63|2382.13|2382.38|2381.88|11
1642148820000|2022-01-14 08:27:00|2382.63|2382.13|2382.88|2382.38|2383.38|2382.88|2382.63|2382.13|44
1642148830000|2022-01-14 08:27:10|2383.13|2382.63|2383.13|2382.63|2383.38|2382.88|2382.88|2382.38|40
1642148840000|2022-01-14 08:27:20|2382.88|2382.38|2382.13|2381.63|2383|2382.5|2382|2381.5|32
1642148850000|2022-01-14 08:27:30|2382.25|2381.75|2382.13|2381.63|2382.38|2381.88|2382.13|2381.63|25
1642148860000|2022-01-14 08:27:40|2382.25|2381.75|2382.13|2381.63|2382.63|2382.13|2382.13|2381.63|28
1642148870000|2022-01-14 08:27:50|2381.88|2381.38|2382.25|2381.75|2382.38|2381.88|2381.88|2381.38|9
1642148880000|2022-01-14 08:28:00|2382.38|2381.88|2382.25|2381.75|2382.75|2382.25|2382.13|2381.63|47
1642148890000|2022-01-14 08:28:10|2382.13|2381.63|2381.88|2381.38|2382.25|2381.75|2381.38|2380.88|31
1642148900000|2022-01-14 08:28:20|2382.13|2381.63|2381.63|2381.13|2382.13|2381.63|2381.63|2381.13|10
1642148910000|2022-01-14 08:28:30|2381.38|2380.88|2381.63|2381.13|2381.88|2381.38|2381.38|2380.88|28
1642148920000|2022-01-14 08:28:40|2381.75|2381.25|2381.75|2381.25|2381.88|2381.38|2381.63|2381.13|6
1642148930000|2022-01-14 08:28:50|2381.88|2381.38|2381.38|2380.88|2382.13|2381.63|2381.38|2380.88|28
1642148940000|2022-01-14 08:29:00|2381.13|2380.63|2380.75|2380.25|2381.25|2380.75|2380.38|2379.88|56
1642148950000|2022-01-14 08:29:10|2380.88|2380.38|2380.38|2379.88|2380.88|2380.38|2380.38|2379.88|14
1642148960000|2022-01-14 08:29:20|2380.63|2380.13|2380.13|2379.63|2380.63|2380.13|2380.13|2379.63|27
1642148970000|2022-01-14 08:29:30|2380.38|2379.88|2379.88|2379.38|2380.38|2379.88|2379.88|2379.38|12
1642148980000|2022-01-14 08:29:40|2380|2379.5|2380.13|2379.63|2380.13|2379.63|2379.88|2379.38|18
1642148990000|2022-01-14 08:29:50|2380.25|2379.75|2380.88|2380.38|2380.88|2380.38|2380.25|2379.75|34
1642149000000|2022-01-14 08:30:00|2380.75|2380.25|2381.38|2380.88|2381.63|2381.13|2380.63|2380.13|91
1642149010000|2022-01-14 08:30:10|2381.25|2380.75|2380.75|2380.25|2381.38|2380.88|2380.75|2380.25|34
1642149020000|2022-01-14 08:30:20|2380.88|2380.38|2380.13|2379.63|2380.88|2380.38|2380.13|2379.63|81
1642149030000|2022-01-14 08:30:30|2380|2379.5|2380.13|2379.63|2380.13|2379.63|2379.88|2379.38|22
1642149040000|2022-01-14 08:30:40|2380.38|2379.88|2381.13|2380.63|2381.13|2380.63|2380.38|2379.88|48
1642149050000|2022-01-14 08:30:50|2381.25|2380.75|2381.88|2381.38|2382.13|2381.63|2381.25|2380.75|52
1642149060000|2022-01-14 08:31:00|2382|2381.5|2381.63|2381.13|2382|2381.5|2381.63|2381.13|20
1642149070000|2022-01-14 08:31:10|2381.75|2381.25|2381.63|2381.13|2381.88|2381.38|2381.38|2380.88|17
1642149080000|2022-01-14 08:31:20|2381.75|2381.25|2381.38|2380.88|2381.75|2381.25|2381.38|2380.88|26
1642149090000|2022-01-14 08:31:30|2381.5|2381|2381.25|2380.75|2381.5|2381|2381.13|2380.63|7
1642149100000|2022-01-14 08:31:40|2381.13|2380.63|2382.13|2381.63|2382.13|2381.63|2381.13|2380.63|47
1642149110000|2022-01-14 08:31:50|2381.88|2381.38|2381.88|2381.38|2382.13|2381.63|2381.88|2381.38|16
1642149120000|2022-01-14 08:32:00|2381.75|2381.25|2381.88|2381.38|2382|2381.5|2381.63|2381.13|40
1642149130000|2022-01-14 08:32:10|2382|2381.5|2382.63|2382.13|2383|2382.5|2382|2381.5|62
1642149140000|2022-01-14 08:32:20|2382.5|2382|2382.38|2381.88|2382.5|2382|2382|2381.5|29
1642149150000|2022-01-14 08:32:30|2382.5|2382|2382.13|2381.63|2382.63|2382.13|2382|2381.5|21
1642149160000|2022-01-14 08:32:40|2382.38|2381.88|2382.38|2381.88|2382.38|2381.88|2382.13|2381.63|32
1642149170000|2022-01-14 08:32:50|2382.5|2382|2382.75|2382.25|2382.88|2382.38|2382.38|2381.88|32
1642149180000|2022-01-14 08:33:00|2382.63|2382.13|2382.13|2381.63|2382.75|2382.25|2382|2381.5|28
1642149190000|2022-01-14 08:33:10|2382.38|2381.88|2382.5|2382|2382.63|2382.13|2382.38|2381.88|16
1642149200000|2022-01-14 08:33:20|2382.63|2382.13|2382.38|2381.88|2382.63|2382.13|2382.38|2381.88|29
1642149210000|2022-01-14 08:33:30|2381.88|2381.38|2382|2381.5|2382|2381.5|2381.63|2381.13|26
1642149220000|2022-01-14 08:33:40|2382.13|2381.63|2381.13|2380.63|2382.38|2381.88|2381.13|2380.63|35
1642149230000|2022-01-14 08:33:50|2381.25|2380.75|2381.13|2380.63|2381.5|2381|2381.13|2380.63|40
1642149240000|2022-01-14 08:34:00|2381|2380.5|2380|2379.5|2381|2380.5|2379.88|2379.38|69
1642149250000|2022-01-14 08:34:10|2379.88|2379.38|2380.38|2379.88|2380.38|2379.88|2379.88|2379.38|38
1642149260000|2022-01-14 08:34:20|2380.63|2380.13|2379.88|2379.38|2380.63|2380.13|2379.88|2379.38|23
1642149270000|2022-01-14 08:34:30|2380|2379.5|2380|2379.5|2380.13|2379.63|2379.88|2379.38|10
1642149280000|2022-01-14 08:34:40|2380.13|2379.63|2380.38|2379.88|2380.38|2379.88|2380.13|2379.63|27
1642149290000|2022-01-14 08:34:50|2380.25|2379.75|2380.13|2379.63|2380.25|2379.75|2379.88|2379.38|52
1642149300000|2022-01-14 08:35:00|2380.25|2379.75|2380.38|2379.88|2380.63|2380.13|2380.13|2379.63|64
1642149310000|2022-01-14 08:35:10|2380.5|2380|2380.75|2380.25|2380.75|2380.25|2380.13|2379.63|26
1642149320000|2022-01-14 08:35:20|2380.88|2380.38|2380.63|2380.13|2381.38|2380.88|2380.63|2380.13|48
1642149330000|2022-01-14 08:35:30|2380.75|2380.25|2380.75|2380.25|2380.88|2380.38|2380.63|2380.13|19
1642149340000|2022-01-14 08:35:40|2380.63|2380.13|2381.13|2380.63|2381.13|2380.63|2380.63|2380.13|1
1642149350000|2022-01-14 08:35:50|2381.25|2380.75|2381.25|2380.75|2381.38|2380.88|2381.13|2380.63|12
1642149360000|2022-01-14 08:36:00|2381.38|2380.88|2382.38|2381.88|2382.38|2381.88|2381.38|2380.88|50
1642149370000|2022-01-14 08:36:10|2382.63|2382.13|2382.38|2381.88|2382.63|2382.13|2382.38|2381.88|68
1642149380000|2022-01-14 08:36:20|2382.5|2382|2382.38|2381.88|2382.63|2382.13|2382.38|2381.88|12
1642149390000|2022-01-14 08:36:30|2382.5|2382|2382.25|2381.75|2382.63|2382.13|2382.13|2381.63|51
1642149400000|2022-01-14 08:36:40|2382.13|2381.63|2381.25|2380.75|2382.13|2381.63|2381.13|2380.63|49
1642149410000|2022-01-14 08:36:50|2381.13|2380.63|2381.38|2380.88|2381.38|2380.88|2381.13|2380.63|7
1642149420000|2022-01-14 08:37:00|2381.13|2380.63|2381.38|2380.88|2381.38|2380.88|2380.88|2380.38|26
1642149430000|2022-01-14 08:37:10|2381.13|2380.63|2380.63|2380.13|2381.38|2380.88|2380.63|2380.13|49
1642149440000|2022-01-14 08:37:20|2380.75|2380.25|2380.38|2379.88|2380.88|2380.38|2380.38|2379.88|64
1642149450000|2022-01-14 08:37:30|2380.5|2380|2381|2380.5|2381.13|2380.63|2380.38|2379.88|34
1642149460000|2022-01-14 08:37:40|2381.13|2380.63|2381|2380.5|2381.25|2380.75|2380.88|2380.38|28
1642149470000|2022-01-14 08:37:50|2381.13|2380.63|2381.13|2380.63|2381.13|2380.63|2381|2380.5|5
1642149480000|2022-01-14 08:38:00|2381.25|2380.75|2380.88|2380.38|2381.38|2380.88|2380.88|2380.38|50
1642149490000|2022-01-14 08:38:10|2381|2380.5|2380.88|2380.38|2381.13|2380.63|2380.88|2380.38|9
1642149500000|2022-01-14 08:38:20|2380.63|2380.13|2380|2379.5|2380.63|2380.13|2379.88|2379.38|54
1642149510000|2022-01-14 08:38:30|2379.88|2379.38|2379.38|2378.88|2379.88|2379.38|2379.38|2378.88|27
1642149520000|2022-01-14 08:38:40|2379.63|2379.13|2379.63|2379.13|2379.88|2379.38|2379.63|2379.13|20
1642149530000|2022-01-14 08:38:50|2379.75|2379.25|2379.63|2379.13|2379.88|2379.38|2379.63|2379.13|24
1642149540000|2022-01-14 08:39:00|2379.5|2379|2379.25|2378.75|2379.63|2379.13|2379.25|2378.75|39
1642149550000|2022-01-14 08:39:10|2379.13|2378.63|2379.13|2378.63|2379.5|2379|2379.13|2378.63|15
1642149560000|2022-01-14 08:39:20|2379.25|2378.75|2378.88|2378.38|2379.38|2378.88|2378.88|2378.38|59
1642149570000|2022-01-14 08:39:30|2379|2378.5|2378.38|2377.88|2379|2378.5|2378.38|2377.88|53
1642149580000|2022-01-14 08:39:40|2378.5|2378|2378.88|2378.38|2378.88|2378.38|2378.5|2378|28
1642149590000|2022-01-14 08:39:50|2378.75|2378.25|2378.63|2378.13|2378.88|2378.38|2378.63|2378.13|17
1642149600000|2022-01-14 08:40:00|2378.45|2377.95|2378.7|2378.2|2378.7|2378.2|2378.45|2377.95|27
1642149610000|2022-01-14 08:40:10|2378.95|2378.45|2378.2|2377.7|2378.95|2378.45|2378.2|2377.7|69
1642149620000|2022-01-14 08:40:20|2377.95|2377.45|2376.95|2376.45|2377.95|2377.45|2376.95|2376.45|60
1642149630000|2022-01-14 08:40:30|2376.82|2376.32|2376.7|2376.2|2376.95|2376.45|2376.7|2376.2|22
1642149640000|2022-01-14 08:40:40|2376.82|2376.32|2376.2|2375.7|2376.95|2376.45|2376.2|2375.7|52
1642149650000|2022-01-14 08:40:50|2376.32|2375.82|2376.45|2375.95|2376.95|2376.45|2376.32|2375.82|69
1642149660000|2022-01-14 08:41:00|2376.2|2375.7|2376.7|2376.2|2376.7|2376.2|2376.07|2375.57|70
1642149670000|2022-01-14 08:41:10|2376.95|2376.45|2376.57|2376.07|2376.95|2376.45|2376.57|2376.07|36
1642149680000|2022-01-14 08:41:20|2376.7|2376.2|2376.57|2376.07|2377.07|2376.57|2376.45|2375.95|36
1642149690000|2022-01-14 08:41:30|2376.7|2376.2|2376.45|2375.95|2376.7|2376.2|2375.95|2375.45|54
1642149700000|2022-01-14 08:41:40|2376.7|2376.2|2376.95|2376.45|2376.95|2376.45|2376.57|2376.07|36
1642149710000|2022-01-14 08:41:50|2376.82|2376.32|2377.45|2376.95|2377.45|2376.95|2376.82|2376.32|58
1642149720000|2022-01-14 08:42:00|2377.57|2377.07|2376.7|2376.2|2377.7|2377.2|2376.7|2376.2|64
1642149730000|2022-01-14 08:42:10|2376.45|2375.95|2376.95|2376.45|2376.95|2376.45|2376.45|2375.95|14
1642149740000|2022-01-14 08:42:20|2376.82|2376.32|2377.45|2376.95|2377.45|2376.95|2376.82|2376.32|22
1642149750000|2022-01-14 08:42:30|2377.57|2377.07|2377.82|2377.32|2377.95|2377.45|2377.57|2377.07|19
1642149760000|2022-01-14 08:42:40|2377.95|2377.45|2378.2|2377.7|2378.2|2377.7|2377.7|2377.2|19
1642149770000|2022-01-14 08:42:50|2378.07|2377.57|2377.95|2377.45|2378.2|2377.7|2377.95|2377.45|39
1642149780000|2022-01-14 08:43:00|2377.82|2377.32|2377.57|2377.07|2377.95|2377.45|2377.57|2377.07|17
1642149790000|2022-01-14 08:43:10|2377.95|2377.45|2378.2|2377.7|2378.2|2377.7|2377.7|2377.2|12
1642149800000|2022-01-14 08:43:20|2378.32|2377.82|2379.45|2378.95|2379.45|2378.95|2378.2|2377.7|29
1642149810000|2022-01-14 08:43:30|2379.7|2379.2|2379.2|2378.7|2379.7|2379.2|2379.2|2378.7|36
1642149820000|2022-01-14 08:43:40|2379.07|2378.57|2379.07|2378.57|2379.2|2378.7|2378.95|2378.45|25
1642149830000|2022-01-14 08:43:50|2378.95|2378.45|2378.45|2377.95|2378.95|2378.45|2378.2|2377.7|14
1642149840000|2022-01-14 08:44:00|2378.57|2378.07|2378.45|2377.95|2378.7|2378.2|2378.32|2377.82|26
1642149850000|2022-01-14 08:44:10|2378.2|2377.7|2378.32|2377.82|2378.7|2378.2|2378.2|2377.7|13
1642149860000|2022-01-14 08:44:20|2378.2|2377.7|2378.45|2377.95|2378.57|2378.07|2378.2|2377.7|16
1642149870000|2022-01-14 08:44:30|2378.57|2378.07|2378.95|2378.45|2378.95|2378.45|2378.57|2378.07|18
1642149880000|2022-01-14 08:44:40|2379.45|2378.95|2379.2|2378.7|2379.45|2378.95|2379.2|2378.7|30
1642149890000|2022-01-14 08:44:50|2379.32|2378.82|2379.45|2378.95|2379.7|2379.2|2379.32|2378.82|10
1642149900000|2022-01-14 08:45:00|2379.57|2379.07|2379.45|2378.95|2379.82|2379.32|2379.45|2378.95|45
1642149910000|2022-01-14 08:45:10|2379.57|2379.07|2378.45|2377.95|2379.7|2379.2|2378.45|2377.95|31
1642149920000|2022-01-14 08:45:20|2378.32|2377.82|2377.95|2377.45|2378.32|2377.82|2377.95|2377.45|52
1642149930000|2022-01-14 08:45:30|2378.07|2377.57|2378.2|2377.7|2378.45|2377.95|2377.95|2377.45|17
1642149940000|2022-01-14 08:45:40|2378.32|2377.82|2377.95|2377.45|2378.7|2378.2|2377.95|2377.45|10
1642149950000|2022-01-14 08:45:50|2377.82|2377.32|2378.2|2377.7|2378.2|2377.7|2377.7|2377.2|10
1642149960000|2022-01-14 08:46:00|2378.45|2377.95|2379.07|2378.57|2379.07|2378.57|2378.32|2377.82|39
1642149970000|2022-01-14 08:46:10|2379.2|2378.7|2379.7|2379.2|2379.95|2379.45|2378.95|2378.45|17
1642149980000|2022-01-14 08:46:20|2379.95|2379.45|2379.95|2379.45|2379.95|2379.45|2379.7|2379.2|23
1642149990000|2022-01-14 08:46:30|2379.82|2379.32|2379.82|2379.32|2380.07|2379.57|2379.7|2379.2|23
1642150000000|2022-01-14 08:46:40|2379.7|2379.2|2379.95|2379.45|2379.95|2379.45|2379.7|2379.2|14
1642150010000|2022-01-14 08:46:50|2379.82|2379.32|2379.95|2379.45|2379.95|2379.45|2379.82|2379.32|36
1642150020000|2022-01-14 08:47:00|2380.07|2379.57|2379.45|2378.95|2380.07|2379.57|2379.2|2378.7|50
1642150030000|2022-01-14 08:47:10|2379.57|2379.07|2380.45|2379.95|2380.7|2380.2|2379.57|2379.07|35
1642150040000|2022-01-14 08:47:20|2380.57|2380.07|2379.7|2379.2|2380.7|2380.2|2379.45|2378.95|39
1642150050000|2022-01-14 08:47:30|2379.82|2379.32|2379.7|2379.2|2379.82|2379.32|2379.45|2378.95|4
1642150060000|2022-01-14 08:47:40|2379.57|2379.07|2378.95|2378.45|2379.57|2379.07|2378.82|2378.32|30
1642150070000|2022-01-14 08:47:50|2378.82|2378.32|2378.7|2378.2|2378.82|2378.32|2378.7|2378.2|28
1642150080000|2022-01-14 08:48:00|2378.82|2378.32|2378.7|2378.2|2378.82|2378.32|2378.45|2377.95|29
1642150090000|2022-01-14 08:48:10|2378.57|2378.07|2378.7|2378.2|2378.7|2378.2|2377.95|2377.45|25
1642150100000|2022-01-14 08:48:20|2378.95|2378.45|2378.95|2378.45|2378.95|2378.45|2378.7|2378.2|22
1642150110000|2022-01-14 08:48:30|2379.2|2378.7|2378.95|2378.45|2379.2|2378.7|2378.7|2378.2|27
1642150120000|2022-01-14 08:48:40|2379.07|2378.57|2378.95|2378.45|2379.45|2378.95|2378.7|2378.2|19
1642150130000|2022-01-14 08:48:50|2379.07|2378.57|2379.57|2379.07|2379.7|2379.2|2379.07|2378.57|24
1642150140000|2022-01-14 08:49:00|2379.7|2379.2|2379.2|2378.7|2379.7|2379.2|2378.7|2378.2|54
1642150150000|2022-01-14 08:49:10|2379.32|2378.82|2379.07|2378.57|2379.45|2378.95|2378.95|2378.45|35
1642150160000|2022-01-14 08:49:20|2378.95|2378.45|2378.45|2377.95|2379.45|2378.95|2378.45|2377.95|86
1642150170000|2022-01-14 08:49:30|2378.57|2378.07|2378.7|2378.2|2378.7|2378.2|2378.45|2377.95|8
1642150180000|2022-01-14 08:49:40|2378.57|2378.07|2377.7|2377.2|2378.57|2378.07|2377.7|2377.2|45
1642150190000|2022-01-14 08:49:50|2377.82|2377.32|2377.82|2377.32|2377.95|2377.45|2377.7|2377.2|37
1642150200000|2022-01-14 08:50:00|2377.95|2377.45|2378.2|2377.7|2378.45|2377.95|2377.95|2377.45|39
1642150210000|2022-01-14 08:50:10|2378.45|2377.95|2378.7|2378.2|2378.95|2378.45|2378.2|2377.7|79
1642150220000|2022-01-14 08:50:20|2378.82|2378.32|2378.95|2378.45|2379.2|2378.7|2378.82|2378.32|64
1642150230000|2022-01-14 08:50:30|2379.07|2378.57|2379.2|2378.7|2379.2|2378.7|2379.07|2378.57|16
1642150240000|2022-01-14 08:50:40|2378.95|2378.45|2378.45|2377.95|2378.95|2378.45|2378.2|2377.7|66
1642150250000|2022-01-14 08:50:50|2378.32|2377.82|2377.45|2376.95|2378.32|2377.82|2377.32|2376.82|71
1642150260000|2022-01-14 08:51:00|2377.32|2376.82|2376.82|2376.32|2377.32|2376.82|2376.45|2375.95|109
1642150270000|2022-01-14 08:51:10|2376.7|2376.2|2376.32|2375.82|2376.95|2376.45|2376.2|2375.7|52
1642150280000|2022-01-14 08:51:20|2376.45|2375.95|2376.82|2376.32|2376.95|2376.45|2376.32|2375.82|10
1642150290000|2022-01-14 08:51:30|2376.95|2376.45|2376.82|2376.32|2376.95|2376.45|2376.7|2376.2|11
1642150300000|2022-01-14 08:51:40|2376.7|2376.2|2376.45|2375.95|2376.82|2376.32|2376.32|2375.82|34
1642150310000|2022-01-14 08:51:50|2376.57|2376.07|2375.95|2375.45|2376.57|2376.07|2375.95|2375.45|38
1642150320000|2022-01-14 08:52:00|2375.82|2375.32|2375.7|2375.2|2376.2|2375.7|2375.7|2375.2|63
1642150330000|2022-01-14 08:52:10|2375.45|2374.95|2375.2|2374.7|2375.7|2375.2|2375.2|2374.7|129
1642150340000|2022-01-14 08:52:20|2375.32|2374.82|2375.2|2374.7|2375.45|2374.95|2375.2|2374.7|15
1642150350000|2022-01-14 08:52:30|2375.07|2374.57|2374.95|2374.45|2375.07|2374.57|2374.45|2373.95|84
1642150360000|2022-01-14 08:52:40|2374.7|2374.2|2374.95|2374.45|2374.95|2374.45|2374.32|2373.82|29
1642150370000|2022-01-14 08:52:50|2374.7|2374.2|2374.45|2373.95|2374.82|2374.32|2374.45|2373.95|22
1642150380000|2022-01-14 08:53:00|2374.7|2374.2|2373.95|2373.45|2374.7|2374.2|2373.95|2373.45|96
1642150390000|2022-01-14 08:53:10|2374.2|2373.7|2373.95|2373.45|2374.57|2374.07|2373.95|2373.45|48
1642150400000|2022-01-14 08:53:20|2373.45|2372.95|2373.45|2372.95|2373.7|2373.2|2373.2|2372.7|46
1642150410000|2022-01-14 08:53:30|2373.57|2373.07|2373.45|2372.95|2373.7|2373.2|2373.32|2372.82|21
1642150420000|2022-01-14 08:53:40|2373.32|2372.82|2373.45|2372.95|2373.45|2372.95|2372.95|2372.45|158
1642150430000|2022-01-14 08:53:50|2373.2|2372.7|2373.2|2372.7|2373.2|2372.7|2372.95|2372.45|51
1642150440000|2022-01-14 08:54:00|2372.95|2372.45|2374.45|2373.95|2374.45|2373.95|2372.95|2372.45|61
1642150450000|2022-01-14 08:54:10|2374.7|2374.2|2374.7|2374.2|2374.95|2374.45|2374.45|2373.95|67
1642150460000|2022-01-14 08:54:20|2374.57|2374.07|2374.57|2374.07|2374.95|2374.45|2374.45|2373.95|54
1642150470000|2022-01-14 08:54:30|2374.45|2373.95|2374.32|2373.82|2374.57|2374.07|2374.2|2373.7|86
1642150480000|2022-01-14 08:54:40|2374.45|2373.95|2373.95|2373.45|2374.45|2373.95|2373.45|2372.95|88
1642150490000|2022-01-14 08:54:50|2374.07|2373.57|2373.95|2373.45|2374.07|2373.57|2373.7|2373.2|33
1642150500000|2022-01-14 08:55:00|2373.82|2373.32|2373.07|2372.57|2373.95|2373.45|2373.07|2372.57|73
1642150510000|2022-01-14 08:55:10|2372.95|2372.45|2372.95|2372.45|2373.2|2372.7|2372.7|2372.2|26
1642150520000|2022-01-14 08:55:20|2372.82|2372.32|2372.82|2372.32|2372.95|2372.45|2372.45|2371.95|57
1642150530000|2022-01-14 08:55:30|2372.7|2372.2|2372.32|2371.82|2372.7|2372.2|2372.2|2371.7|33
1642150540000|2022-01-14 08:55:40|2372.2|2371.7|2372.2|2371.7|2372.7|2372.2|2372.2|2371.7|31
1642150550000|2022-01-14 08:55:50|2372.32|2371.82|2372.2|2371.7|2372.45|2371.95|2372.2|2371.7|10
1642150560000|2022-01-14 08:56:00|2372.45|2371.95|2372.45|2371.95|2372.45|2371.95|2372.2|2371.7|35
1642150570000|2022-01-14 08:56:10|2372.2|2371.7|2371.7|2371.2|2372.32|2371.82|2371.7|2371.2|44
1642150580000|2022-01-14 08:56:20|2371.82|2371.32|2371.95|2371.45|2372.2|2371.7|2371.82|2371.32|58
1642150590000|2022-01-14 08:56:30|2372.07|2371.57|2372.32|2371.82|2372.45|2371.95|2371.7|2371.2|21
1642150600000|2022-01-14 08:56:40|2372.2|2371.7|2372.2|2371.7|2372.45|2371.95|2372.2|2371.7|80
1642150610000|2022-01-14 08:56:50|2372.07|2371.57|2371.7|2371.2|2372.2|2371.7|2371.7|2371.2|68
1642150620000|2022-01-14 08:57:00|2371.82|2371.32|2372.7|2372.2|2372.7|2372.2|2371.7|2371.2|90
1642150630000|2022-01-14 08:57:10|2372.82|2372.32|2373.07|2372.57|2373.07|2372.57|2372.82|2372.32|47
1642150640000|2022-01-14 08:57:20|2372.95|2372.45|2372.95|2372.45|2373.07|2372.57|2372.7|2372.2|161
1642150650000|2022-01-14 08:57:30|2373.07|2372.57|2372.95|2372.45|2373.07|2372.57|2372.7|2372.2|26
1642150660000|2022-01-14 08:57:40|2372.82|2372.32|2371.95|2371.45|2372.82|2372.32|2371.45|2370.95|110
1642150670000|2022-01-14 08:57:50|2371.7|2371.2|2371.7|2371.2|2372.2|2371.7|2371.7|2371.2|51
1642150680000|2022-01-14 08:58:00|2371.95|2371.45|2370.95|2370.45|2371.95|2371.45|2370.95|2370.45|98
1642150690000|2022-01-14 08:58:10|2370.7|2370.2|2370.7|2370.2|2370.95|2370.45|2370.7|2370.2|209
1642150700000|2022-01-14 08:58:20|2370.82|2370.32|2370.95|2370.45|2371.2|2370.7|2370.82|2370.32|94
1642150710000|2022-01-14 08:58:30|2370.82|2370.32|2371.7|2371.2|2371.95|2371.45|2370.82|2370.32|104
1642150720000|2022-01-14 08:58:40|2371.82|2371.32|2371.7|2371.2|2371.95|2371.45|2371.7|2371.2|49
1642150730000|2022-01-14 08:58:50|2371.57|2371.07|2371.7|2371.2|2371.7|2371.2|2371.57|2371.07|26
1642150740000|2022-01-14 08:59:00|2371.2|2370.7|2370.95|2370.45|2371.45|2370.95|2370.7|2370.2|113
1642150750000|2022-01-14 08:59:10|2370.82|2370.32|2370.7|2370.2|2370.95|2370.45|2370.7|2370.2|37
1642150760000|2022-01-14 08:59:20|2370.57|2370.07|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|86
1642150770000|2022-01-14 08:59:30|2370.2|2369.7|2369.82|2369.32|2370.32|2369.82|2369.7|2369.2|148
1642150780000|2022-01-14 08:59:40|2369.7|2369.2|2369.95|2369.45|2370.2|2369.7|2369.7|2369.2|76
1642150790000|2022-01-14 08:59:50|2370.07|2369.57|2369.7|2369.2|2370.2|2369.7|2369.7|2369.2|64
1642150800000|2022-01-14 09:00:00|2369.82|2369.32|2370.45|2369.95|2370.57|2370.07|2369.57|2369.07|524
1642150810000|2022-01-14 09:00:10|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|122
1642150820000|2022-01-14 09:00:20|2370.82|2370.32|2370.95|2370.45|2371.45|2370.95|2370.82|2370.32|322
1642150830000|2022-01-14 09:00:30|2371.07|2370.57|2370.95|2370.45|2371.45|2370.95|2370.7|2370.2|68
1642150840000|2022-01-14 09:00:40|2370.7|2370.2|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|38
1642150850000|2022-01-14 09:00:50|2370.32|2369.82|2370.32|2369.82|2370.45|2369.95|2370.2|2369.7|169
1642150860000|2022-01-14 09:01:00|2370.45|2369.95|2369.45|2368.95|2370.45|2369.95|2369.45|2368.95|83
1642150870000|2022-01-14 09:01:10|2369.57|2369.07|2369.7|2369.2|2369.95|2369.45|2369.45|2368.95|29
1642150880000|2022-01-14 09:01:20|2369.95|2369.45|2369.7|2369.2|2370.2|2369.7|2369.7|2369.2|19
1642150890000|2022-01-14 09:01:30|2369.57|2369.07|2369.7|2369.2|2369.82|2369.32|2369.45|2368.95|30
1642150900000|2022-01-14 09:01:40|2369.57|2369.07|2369.7|2369.2|2369.7|2369.2|2369.45|2368.95|25
1642150910000|2022-01-14 09:01:50|2369.57|2369.07|2369.95|2369.45|2369.95|2369.45|2369.45|2368.95|44
1642150920000|2022-01-14 09:02:00|2369.7|2369.2|2369.45|2368.95|2369.95|2369.45|2369.45|2368.95|103
1642150930000|2022-01-14 09:02:10|2369.32|2368.82|2369.7|2369.2|2369.7|2369.2|2369.32|2368.82|69
1642150940000|2022-01-14 09:02:20|2369.57|2369.07|2369.7|2369.2|2369.7|2369.2|2369.45|2368.95|33
1642150950000|2022-01-14 09:02:30|2369.57|2369.07|2370.45|2369.95|2370.45|2369.95|2369.57|2369.07|73
1642150960000|2022-01-14 09:02:40|2370.32|2369.82|2370.7|2370.2|2370.7|2370.2|2370.2|2369.7|102
1642150970000|2022-01-14 09:02:50|2370.82|2370.32|2371.2|2370.7|2371.2|2370.7|2370.7|2370.2|34
1642150980000|2022-01-14 09:03:00|2371.45|2370.95|2371.95|2371.45|2372.07|2371.57|2371.45|2370.95|81
1642150990000|2022-01-14 09:03:10|2372.2|2371.7|2371.95|2371.45|2372.2|2371.7|2371.95|2371.45|51
1642151000000|2022-01-14 09:03:20|2371.7|2371.2|2371.95|2371.45|2372.07|2371.57|2371.7|2371.2|39
1642151010000|2022-01-14 09:03:30|2371.82|2371.32|2371.7|2371.2|2371.82|2371.32|2371.45|2370.95|50
1642151020000|2022-01-14 09:03:40|2371.82|2371.32|2371.7|2371.2|2371.95|2371.45|2371.7|2371.2|12
1642151030000|2022-01-14 09:03:50|2371.45|2370.95|2372.2|2371.7|2372.2|2371.7|2371.45|2370.95|49
1642151040000|2022-01-14 09:04:00|2372.32|2371.82|2372.45|2371.95|2372.7|2372.2|2372.2|2371.7|60
1642151050000|2022-01-14 09:04:10|2372.32|2371.82|2372.45|2371.95|2372.45|2371.95|2372.2|2371.7|54
1642151060000|2022-01-14 09:04:20|2372.7|2372.2|2372.7|2372.2|2372.95|2372.45|2372.57|2372.07|39
1642151070000|2022-01-14 09:04:30|2372.82|2372.32|2372.57|2372.07|2372.95|2372.45|2372.45|2371.95|67
1642151080000|2022-01-14 09:04:40|2372.45|2371.95|2373.2|2372.7|2373.2|2372.7|2372.45|2371.95|30
1642151090000|2022-01-14 09:04:50|2373.07|2372.57|2373.2|2372.7|2373.45|2372.95|2372.95|2372.45|113
1642151100000|2022-01-14 09:05:00|2373.32|2372.82|2372.7|2372.2|2373.32|2372.82|2372.7|2372.2|36
1642151110000|2022-01-14 09:05:10|2372.95|2372.45|2373.07|2372.57|2373.2|2372.7|2372.95|2372.45|49
1642151120000|2022-01-14 09:05:20|2373.2|2372.7|2372.7|2372.2|2373.2|2372.7|2372.45|2371.95|58
1642151130000|2022-01-14 09:05:30|2372.95|2372.45|2372.95|2372.45|2372.95|2372.45|2372.82|2372.32|23
1642151140000|2022-01-14 09:05:40|2372.82|2372.32|2372.95|2372.45|2372.95|2372.45|2372.7|2372.2|43
1642151150000|2022-01-14 09:05:50|2373.07|2372.57|2373.45|2372.95|2373.7|2373.2|2372.95|2372.45|37
1642151160000|2022-01-14 09:06:00|2373.57|2373.07|2372.95|2372.45|2373.57|2373.07|2372.95|2372.45|29
1642151170000|2022-01-14 09:06:10|2373.07|2372.57|2373.2|2372.7|2373.32|2372.82|2372.95|2372.45|9
1642151180000|2022-01-14 09:06:20|2373.07|2372.57|2371.95|2371.45|2373.2|2372.7|2371.95|2371.45|39
1642151190000|2022-01-14 09:06:30|2372.07|2371.57|2372.2|2371.7|2372.32|2371.82|2371.95|2371.45|30
1642151200000|2022-01-14 09:06:40|2372.32|2371.82|2372.7|2372.2|2372.7|2372.2|2372.32|2371.82|32
1642151210000|2022-01-14 09:06:50|2372.57|2372.07|2372.7|2372.2|2372.7|2372.2|2372.45|2371.95|8
1642151220000|2022-01-14 09:07:00|2372.57|2372.07|2372.95|2372.45|2372.95|2372.45|2372.57|2372.07|30
1642151230000|2022-01-14 09:07:10|2372.7|2372.2|2372.45|2371.95|2372.95|2372.45|2372.45|2371.95|31
1642151240000|2022-01-14 09:07:20|2372.57|2372.07|2372.95|2372.45|2373.07|2372.57|2372.45|2371.95|29
1642151250000|2022-01-14 09:07:30|2373.07|2372.57|2373.2|2372.7|2373.2|2372.7|2372.95|2372.45|10
1642151260000|2022-01-14 09:07:40|2373.07|2372.57|2373.95|2373.45|2373.95|2373.45|2372.95|2372.45|48
1642151270000|2022-01-14 09:07:50|2374.2|2373.7|2374.45|2373.95|2374.57|2374.07|2374.2|2373.7|99
1642151280000|2022-01-14 09:08:00|2374.7|2374.2|2374.7|2374.2|2375.2|2374.7|2374.57|2374.07|225
1642151290000|2022-01-14 09:08:10|2374.82|2374.32|2374.7|2374.2|2374.95|2374.45|2374.7|2374.2|39
1642151300000|2022-01-14 09:08:20|2374.82|2374.32|2374.45|2373.95|2374.82|2374.32|2374.2|2373.7|23
1642151310000|2022-01-14 09:08:30|2374.2|2373.7|2374.2|2373.7|2374.2|2373.7|2373.95|2373.45|28
1642151320000|2022-01-14 09:08:40|2374.32|2373.82|2374.2|2373.7|2374.45|2373.95|2374.2|2373.7|6
1642151330000|2022-01-14 09:08:50|2374.45|2373.95|2374.7|2374.2|2374.7|2374.2|2374.45|2373.95|28
1642151340000|2022-01-14 09:09:00|2374.45|2373.95|2374.45|2373.95|2374.7|2374.2|2374.45|2373.95|47
1642151350000|2022-01-14 09:09:10|2374.2|2373.7|2373.95|2373.45|2374.32|2373.82|2373.7|2373.2|101
1642151360000|2022-01-14 09:09:20|2373.82|2373.32|2374.45|2373.95|2374.45|2373.95|2373.82|2373.32|31
1642151370000|2022-01-14 09:09:30|2374.32|2373.82|2373.45|2372.95|2374.32|2373.82|2373.45|2372.95|51
1642151380000|2022-01-14 09:09:40|2373.32|2372.82|2373.07|2372.57|2373.32|2372.82|2372.7|2372.2|57
1642151390000|2022-01-14 09:09:50|2373.2|2372.7|2373.2|2372.7|2373.45|2372.95|2373.2|2372.7|19
1642151400000|2022-01-14 09:10:00|2373.32|2372.82|2373.2|2372.7|2373.45|2372.95|2373.07|2372.57|46
1642151410000|2022-01-14 09:10:10|2373.32|2372.82|2372.7|2372.2|2373.32|2372.82|2372.45|2371.95|23
1642151420000|2022-01-14 09:10:20|2372.95|2372.45|2372.95|2372.45|2373.2|2372.7|2372.7|2372.2|44
1642151430000|2022-01-14 09:10:30|2372.82|2372.32|2372.7|2372.2|2373.07|2372.57|2372.7|2372.2|41
1642151440000|2022-01-14 09:10:40|2372.45|2371.95|2372.45|2371.95|2372.7|2372.2|2372.45|2371.95|42
1642151450000|2022-01-14 09:10:50|2372.57|2372.07|2372.45|2371.95|2372.7|2372.2|2372.45|2371.95|10
1642151460000|2022-01-14 09:11:00|2372.7|2372.2|2372.7|2372.2|2372.82|2372.32|2372.57|2372.07|43
1642151470000|2022-01-14 09:11:10|2372.82|2372.32|2372.95|2372.45|2373.2|2372.7|2372.82|2372.32|67
1642151480000|2022-01-14 09:11:20|2373.07|2372.57|2372.95|2372.45|2373.2|2372.7|2372.7|2372.2|43
1642151490000|2022-01-14 09:11:30|2372.82|2372.32|2372.32|2371.82|2372.82|2372.32|2372.2|2371.7|48
1642151500000|2022-01-14 09:11:40|2372.2|2371.7|2372.45|2371.95|2372.95|2372.45|2372.2|2371.7|23
1642151510000|2022-01-14 09:11:50|2372.7|2372.2|2373.45|2372.95|2373.45|2372.95|2372.7|2372.2|40
1642151520000|2022-01-14 09:12:00|2373.7|2373.2|2373.95|2373.45|2374.2|2373.7|2373.7|2373.2|54
1642151530000|2022-01-14 09:12:10|2374.07|2373.57|2373.95|2373.45|2374.45|2373.95|2373.95|2373.45|30
1642151540000|2022-01-14 09:12:20|2374.07|2373.57|2374.2|2373.7|2374.57|2374.07|2374.07|2373.57|161
1642151550000|2022-01-14 09:12:30|2374.32|2373.82|2374.45|2373.95|2374.45|2373.95|2374.2|2373.7|25
1642151560000|2022-01-14 09:12:40|2374.32|2373.82|2373.95|2373.45|2374.32|2373.82|2373.82|2373.32|34
1642151570000|2022-01-14 09:12:50|2373.82|2373.32|2373.7|2373.2|2373.82|2373.32|2373.2|2372.7|54
1642151580000|2022-01-14 09:13:00|2373.82|2373.32|2374.2|2373.7|2374.2|2373.7|2373.7|2373.2|26
1642151590000|2022-01-14 09:13:10|2374.45|2373.95|2374.07|2373.57|2374.45|2373.95|2373.95|2373.45|18
1642151600000|2022-01-14 09:13:20|2373.95|2373.45|2374.2|2373.7|2374.32|2373.82|2373.95|2373.45|30
1642151610000|2022-01-14 09:13:30|2374.32|2373.82|2374.7|2374.2|2374.82|2374.32|2374.2|2373.7|58
1642151620000|2022-01-14 09:13:40|2374.82|2374.32|2375.07|2374.57|2375.2|2374.7|2374.82|2374.32|35
1642151630000|2022-01-14 09:13:50|2374.95|2374.45|2375.45|2374.95|2375.45|2374.95|2374.7|2374.2|151
1642151640000|2022-01-14 09:14:00|2375.2|2374.7|2375.2|2374.7|2375.45|2374.95|2375.2|2374.7|30
1642151650000|2022-01-14 09:14:10|2374.95|2374.45|2375.2|2374.7|2375.2|2374.7|2374.95|2374.45|32
1642151660000|2022-01-14 09:14:20|2375.07|2374.57|2375.2|2374.7|2375.45|2374.95|2375.07|2374.57|23
1642151670000|2022-01-14 09:14:30|2375.32|2374.82|2375.45|2374.95|2375.45|2374.95|2375.07|2374.57|28
1642151680000|2022-01-14 09:14:40|2375.7|2375.2|2375.7|2375.2|2375.7|2375.2|2375.7|2375.2|34
1642151690000|2022-01-14 09:14:50|2375.95|2375.45|2375.95|2375.45|2376.2|2375.7|2375.95|2375.45|22
1642151700000|2022-01-14 09:15:00|2375.82|2375.32|2375.57|2375.07|2375.95|2375.45|2375.57|2375.07|52
1642151710000|2022-01-14 09:15:10|2375.7|2375.2|2376.2|2375.7|2376.2|2375.7|2375.7|2375.2|44
1642151720000|2022-01-14 09:15:20|2376.07|2375.57|2375.95|2375.45|2376.07|2375.57|2375.95|2375.45|101
1642151730000|2022-01-14 09:15:30|2376.2|2375.7|2375.95|2375.45|2376.45|2375.95|2375.95|2375.45|105
1642151740000|2022-01-14 09:15:40|2375.82|2375.32|2374.95|2374.45|2375.82|2375.32|2374.95|2374.45|47
1642151750000|2022-01-14 09:15:50|2374.82|2374.32|2375.2|2374.7|2375.32|2374.82|2374.82|2374.32|51
1642151760000|2022-01-14 09:16:00|2375.32|2374.82|2374.95|2374.45|2375.32|2374.82|2374.95|2374.45|19
1642151770000|2022-01-14 09:16:10|2374.7|2374.2|2373.95|2373.45|2374.7|2374.2|2373.95|2373.45|77
1642151780000|2022-01-14 09:16:20|2374.2|2373.7|2374.2|2373.7|2374.2|2373.7|2373.95|2373.45|55
1642151790000|2022-01-14 09:16:30|2374.07|2373.57|2374.2|2373.7|2374.2|2373.7|2373.95|2373.45|46
1642151800000|2022-01-14 09:16:40|2374.07|2373.57|2374.2|2373.7|2374.2|2373.7|2373.95|2373.45|22
1642151810000|2022-01-14 09:16:50|2374.45|2373.95|2374.45|2373.95|2374.45|2373.95|2374.2|2373.7|22
1642151820000|2022-01-14 09:17:00|2374.32|2373.82|2374.95|2374.45|2375.2|2374.7|2374.2|2373.7|50
1642151830000|2022-01-14 09:17:10|2375.07|2374.57|2374.45|2373.95|2375.2|2374.7|2374.45|2373.95|47
1642151840000|2022-01-14 09:17:20|2374.57|2374.07|2374.7|2374.2|2374.7|2374.2|2374.45|2373.95|5
1642151850000|2022-01-14 09:17:30|2374.57|2374.07|2374.7|2374.2|2374.7|2374.2|2374.45|2373.95|13
1642151860000|2022-01-14 09:17:40|2374.57|2374.07|2375.45|2374.95|2375.45|2374.95|2374.57|2374.07|44
1642151870000|2022-01-14 09:17:50|2375.57|2375.07|2375.2|2374.7|2375.57|2375.07|2375.2|2374.7|72
1642151880000|2022-01-14 09:18:00|2375.32|2374.82|2375.45|2374.95|2375.7|2375.2|2375.2|2374.7|42
1642151890000|2022-01-14 09:18:10|2375.2|2374.7|2375.45|2374.95|2375.7|2375.2|2375.2|2374.7|19
1642151900000|2022-01-14 09:18:20|2375.32|2374.82|2374.7|2374.2|2375.45|2374.95|2374.7|2374.2|42
1642151910000|2022-01-14 09:18:30|2374.95|2374.45|2374.95|2374.45|2374.95|2374.45|2374.82|2374.32|10
1642151920000|2022-01-14 09:18:40|2374.82|2374.32|2374.95|2374.45|2374.95|2374.45|2374.7|2374.2|22
1642151930000|2022-01-14 09:18:50|2374.82|2374.32|2375.32|2374.82|2375.45|2374.95|2374.7|2374.2|50
1642151940000|2022-01-14 09:19:00|2375.2|2374.7|2375.82|2375.32|2375.95|2375.45|2375.2|2374.7|38
1642151950000|2022-01-14 09:19:10|2375.7|2375.2|2375.45|2374.95|2375.95|2375.45|2375.45|2374.95|9
1642151960000|2022-01-14 09:19:20|2375.57|2375.07|2375.82|2375.32|2375.95|2375.45|2375.57|2375.07|39
1642151970000|2022-01-14 09:19:30|2375.95|2375.45|2376.07|2375.57|2376.2|2375.7|2375.7|2375.2|34
1642151980000|2022-01-14 09:19:40|2376.2|2375.7|2376.2|2375.7|2376.2|2375.7|2375.95|2375.45|25
1642151990000|2022-01-14 09:19:50|2375.95|2375.45|2375.7|2375.2|2376.2|2375.7|2375.45|2374.95|27
1642152000000|2022-01-14 09:20:00|2375.95|2375.45|2376.2|2375.7|2376.45|2375.95|2375.95|2375.45|105
1642152010000|2022-01-14 09:20:10|2376.32|2375.82|2375.95|2375.45|2376.45|2375.95|2375.7|2375.2|54
1642152020000|2022-01-14 09:20:20|2376.07|2375.57|2375.95|2375.45|2376.2|2375.7|2375.7|2375.2|37
1642152030000|2022-01-14 09:20:30|2376.2|2375.7|2376.2|2375.7|2376.2|2375.7|2375.95|2375.45|35
1642152040000|2022-01-14 09:20:40|2376.45|2375.95|2377.2|2376.7|2377.2|2376.7|2376.32|2375.82|49
1642152050000|2022-01-14 09:20:50|2377.07|2376.57|2377.45|2376.95|2377.45|2376.95|2376.95|2376.45|46
1642152060000|2022-01-14 09:21:00|2377.2|2376.7|2377.32|2376.82|2377.45|2376.95|2377.2|2376.7|31
1642152070000|2022-01-14 09:21:10|2377.2|2376.7|2377.7|2377.2|2377.7|2377.2|2377.2|2376.7|25
1642152080000|2022-01-14 09:21:20|2377.57|2377.07|2377.45|2376.95|2377.7|2377.2|2377.45|2376.95|38
1642152090000|2022-01-14 09:21:30|2377.2|2376.7|2377.2|2376.7|2377.45|2376.95|2377.2|2376.7|45
1642152100000|2022-01-14 09:21:40|2377.32|2376.82|2377.45|2376.95|2377.45|2376.95|2377.07|2376.57|44
1642152110000|2022-01-14 09:21:50|2377.32|2376.82|2377.45|2376.95|2377.45|2376.95|2377.32|2376.82|15
1642152120000|2022-01-14 09:22:00|2377.32|2376.82|2376.7|2376.2|2377.32|2376.82|2376.45|2375.95|61
1642152130000|2022-01-14 09:22:10|2376.57|2376.07|2375.95|2375.45|2376.57|2376.07|2375.95|2375.45|33
1642152140000|2022-01-14 09:22:20|2376.2|2375.7|2376.2|2375.7|2376.2|2375.7|2375.95|2375.45|33
1642152150000|2022-01-14 09:22:30|2376.07|2375.57|2375.95|2375.45|2376.2|2375.7|2375.7|2375.2|17
1642152160000|2022-01-14 09:22:40|2375.82|2375.32|2375.82|2375.32|2376.2|2375.7|2375.7|2375.2|30
1642152170000|2022-01-14 09:22:50|2375.95|2375.45|2375.95|2375.45|2375.95|2375.45|2375.7|2375.2|17
1642152180000|2022-01-14 09:23:00|2375.82|2375.32|2375.95|2375.45|2375.95|2375.45|2375.7|2375.2|21
1642152190000|2022-01-14 09:23:10|2375.82|2375.32|2375.2|2374.7|2375.95|2375.45|2375.2|2374.7|14
1642152200000|2022-01-14 09:23:20|2375.07|2374.57|2375.07|2374.57|2375.2|2374.7|2374.95|2374.45|21
1642152210000|2022-01-14 09:23:30|2374.95|2374.45|2375.82|2375.32|2375.82|2375.32|2374.95|2374.45|26
1642152220000|2022-01-14 09:23:40|2375.7|2375.2|2375.2|2374.7|2375.7|2375.2|2375.07|2374.57|19
1642152230000|2022-01-14 09:23:50|2375.07|2374.57|2375.2|2374.7|2375.2|2374.7|2374.95|2374.45|26
1642152240000|2022-01-14 09:24:00|2375.07|2374.57|2374.82|2374.32|2375.2|2374.7|2374.7|2374.2|36
1642152250000|2022-01-14 09:24:10|2374.7|2374.2|2374.95|2374.45|2375.2|2374.7|2374.7|2374.2|39
1642152260000|2022-01-14 09:24:20|2375.07|2374.57|2374.95|2374.45|2375.2|2374.7|2374.7|2374.2|18
1642152270000|2022-01-14 09:24:30|2375.07|2374.57|2374.95|2374.45|2375.07|2374.57|2374.57|2374.07|61
1642152280000|2022-01-14 09:24:40|2374.82|2374.32|2374.57|2374.07|2374.95|2374.45|2374.45|2373.95|9
1642152290000|2022-01-14 09:24:50|2374.45|2373.95|2374.45|2373.95|2374.7|2374.2|2374.45|2373.95|2
1642152300000|2022-01-14 09:25:00|2374.32|2373.82|2374.95|2374.45|2375.07|2374.57|2374.32|2373.82|67
1642152310000|2022-01-14 09:25:10|2374.82|2374.32|2374.2|2373.7|2374.82|2374.32|2374.2|2373.7|10
1642152320000|2022-01-14 09:25:20|2373.95|2373.45|2373.7|2373.2|2373.95|2373.45|2373.57|2373.07|52
1642152330000|2022-01-14 09:25:30|2373.57|2373.07|2373.7|2373.2|2373.7|2373.2|2373.57|2373.07|16
1642152340000|2022-01-14 09:25:40|2373.45|2372.95|2373.45|2372.95|2373.7|2373.2|2373.45|2372.95|23
1642152350000|2022-01-14 09:25:50|2373.2|2372.7|2372.95|2372.45|2373.32|2372.82|2372.95|2372.45|55
1642152360000|2022-01-14 09:26:00|2372.7|2372.2|2372.57|2372.07|2372.7|2372.2|2372.32|2371.82|52
1642152370000|2022-01-14 09:26:10|2372.7|2372.2|2372.7|2372.2|2372.95|2372.45|2372.45|2371.95|15
1642152380000|2022-01-14 09:26:20|2372.45|2371.95|2371.82|2371.32|2372.45|2371.95|2371.82|2371.32|54
1642152390000|2022-01-14 09:26:30|2371.7|2371.2|2371.45|2370.95|2371.95|2371.45|2371.45|2370.95|62
1642152400000|2022-01-14 09:26:40|2371.32|2370.82|2370.95|2370.45|2371.32|2370.82|2370.82|2370.32|54
1642152410000|2022-01-14 09:26:50|||||||||26
1642152420000|2022-01-14 09:27:00|2371.07|2370.57|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|66
1642152430000|2022-01-14 09:27:10|||||||||45
1642152440000|2022-01-14 09:27:20|2370.82|2370.32|2371.07|2370.57|2371.2|2370.7|2370.82|2370.32|16
1642152450000|2022-01-14 09:27:30|2371.2|2370.7|2371.32|2370.82|2371.45|2370.95|2371.2|2370.7|41
1642152460000|2022-01-14 09:27:40|2371.45|2370.95|2371.07|2370.57|2371.45|2370.95|2370.95|2370.45|39
1642152470000|2022-01-14 09:27:50|2371.2|2370.7|2370.82|2370.32|2371.2|2370.7|2370.7|2370.2|49
1642152480000|2022-01-14 09:28:00|2370.95|2370.45|2370.7|2370.2|2370.95|2370.45|2370.45|2369.95|34
1642152490000|2022-01-14 09:28:10|2370.95|2370.45|2370.7|2370.2|2370.95|2370.45|2370.7|2370.2|34
1642152500000|2022-01-14 09:28:20|2370.57|2370.07|2371.2|2370.7|2371.2|2370.7|2370.57|2370.07|44
1642152510000|2022-01-14 09:28:30|2371.07|2370.57|2371.45|2370.95|2371.45|2370.95|2371.07|2370.57|38
1642152520000|2022-01-14 09:28:40|2371.7|2371.2|2371.7|2371.2|2371.82|2371.32|2371.45|2370.95|23
1642152530000|2022-01-14 09:28:50|2371.45|2370.95|2371.32|2370.82|2371.45|2370.95|2371.2|2370.7|11
1642152540000|2022-01-14 09:29:00|2371.45|2370.95|2372.45|2371.95|2372.45|2371.95|2371.45|2370.95|35
1642152550000|2022-01-14 09:29:10|2372.2|2371.7|2372.45|2371.95|2372.45|2371.95|2372.2|2371.7|6
1642152560000|2022-01-14 09:29:20|2372.32|2371.82|2373.45|2372.95|2373.45|2372.95|2372.2|2371.7|29
1642152570000|2022-01-14 09:29:30|2373.7|2373.2|2374.2|2373.7|2374.2|2373.7|2373.7|2373.2|79
1642152580000|2022-01-14 09:29:40|2374.32|2373.82|2374.2|2373.7|2374.32|2373.82|2374.2|2373.7|2
1642152590000|2022-01-14 09:29:50|2373.95|2373.45|2373.7|2373.2|2373.95|2373.45|2373.45|2372.95|36
1642152600000|2022-01-14 09:30:00|2373.82|2373.32|2374.32|2373.82|2374.45|2373.95|2373.7|2373.2|39
1642152610000|2022-01-14 09:30:10|2374.2|2373.7|2374.45|2373.95|2374.7|2374.2|2374.07|2373.57|19
1642152620000|2022-01-14 09:30:20|2374.32|2373.82|2374.45|2373.95|2374.45|2373.95|2374.32|2373.82|13
1642152630000|2022-01-14 09:30:30|2374.57|2374.07|2374.45|2373.95|2374.7|2374.2|2374.2|2373.7|32
1642152640000|2022-01-14 09:30:40|2374.57|2374.07|2375.2|2374.7|2375.2|2374.7|2374.45|2373.95|29
1642152650000|2022-01-14 09:30:50|2375.45|2374.95|2375.95|2375.45|2376.07|2375.57|2375.45|2374.95|67
1642152660000|2022-01-14 09:31:00|2376.07|2375.57|2376.45|2375.95|2376.7|2376.2|2375.82|2375.32|77
1642152670000|2022-01-14 09:31:10|2376.57|2376.07|2377.2|2376.7|2377.2|2376.7|2376.57|2376.07|18
1642152680000|2022-01-14 09:31:20|2377.32|2376.82|2377.7|2377.2|2377.7|2377.2|2377.2|2376.7|115
1642152690000|2022-01-14 09:31:30|2377.57|2377.07|2376.82|2376.32|2377.7|2377.2|2376.7|2376.2|237
1642152700000|2022-01-14 09:31:40|2376.7|2376.2|2376.7|2376.2|2376.82|2376.32|2376.45|2375.95|28
1642152710000|2022-01-14 09:31:50|2376.95|2376.45|2376.7|2376.2|2376.95|2376.45|2376.7|2376.2|49
1642152720000|2022-01-14 09:32:00|2376.95|2376.45|2376.7|2376.2|2377.07|2376.57|2376.7|2376.2|27
1642152730000|2022-01-14 09:32:10|2376.95|2376.45|2376.95|2376.45|2376.95|2376.45|2376.95|2376.45|31
1642152740000|2022-01-14 09:32:20|2376.82|2376.32|2376.95|2376.45|2377.2|2376.7|2376.82|2376.32|69
1642152750000|2022-01-14 09:32:30|2377.2|2376.7|2377.45|2376.95|2377.45|2376.95|2377.07|2376.57|43
1642152760000|2022-01-14 09:32:40|2377.32|2376.82|2377.2|2376.7|2377.32|2376.82|2376.95|2376.45|21
1642152770000|2022-01-14 09:32:50|2376.95|2376.45|2377.2|2376.7|2377.7|2377.2|2376.95|2376.45|36
1642152780000|2022-01-14 09:33:00|2377.45|2376.95|2377.2|2376.7|2377.57|2377.07|2377.2|2376.7|22
1642152790000|2022-01-14 09:33:10|2377.32|2376.82|2377.32|2376.82|2377.45|2376.95|2377.07|2376.57|5
1642152800000|2022-01-14 09:33:20|2377.45|2376.95|2377.45|2376.95|2377.45|2376.95|2377.2|2376.7|19
1642152810000|2022-01-14 09:33:30|2377.57|2377.07|2377.57|2377.07|2377.7|2377.2|2377.45|2376.95|35
1642152820000|2022-01-14 09:33:40|2377.45|2376.95|2377.45|2376.95|2377.7|2377.2|2377.45|2376.95|5
1642152830000|2022-01-14 09:33:50|2377.2|2376.7|2377.2|2376.7|2377.32|2376.82|2376.95|2376.45|12
1642152840000|2022-01-14 09:34:00|2377.32|2376.82|2378.2|2377.7|2378.2|2377.7|2377.32|2376.82|43
1642152850000|2022-01-14 09:34:10|2378.45|2377.95|2378.45|2377.95|2378.7|2378.2|2378.45|2377.95|24
1642152860000|2022-01-14 09:34:20|2378.57|2378.07|2378.95|2378.45|2378.95|2378.45|2378.45|2377.95|20
1642152870000|2022-01-14 09:34:30|2379.07|2378.57|2379.45|2378.95|2379.45|2378.95|2378.95|2378.45|25
1642152880000|2022-01-14 09:34:40|2379.2|2378.7|2379.45|2378.95|2379.45|2378.95|2379.2|2378.7|21
1642152890000|2022-01-14 09:34:50|2379.2|2378.7|2379.2|2378.7|2379.57|2379.07|2379.2|2378.7|40
1642152900000|2022-01-14 09:35:00|2379.32|2378.82|2379.95|2379.45|2380.2|2379.7|2379.32|2378.82|81
1642152910000|2022-01-14 09:35:10|2380.07|2379.57|2380.2|2379.7|2380.2|2379.7|2379.95|2379.45|20
1642152920000|2022-01-14 09:35:20|2380.07|2379.57|2379.82|2379.32|2380.2|2379.7|2379.7|2379.2|44
1642152930000|2022-01-14 09:35:30|2379.7|2379.2|2379.7|2379.2|2379.82|2379.32|2379.7|2379.2|20
1642152940000|2022-01-14 09:35:40|2379.82|2379.32|2379.57|2379.07|2379.95|2379.45|2379.45|2378.95|39
1642152950000|2022-01-14 09:35:50|2379.45|2378.95|2378.7|2378.2|2379.45|2378.95|2378.7|2378.2|54
1642152960000|2022-01-14 09:36:00|2378.82|2378.32|2378.7|2378.2|2378.82|2378.32|2378.45|2377.95|34
1642152970000|2022-01-14 09:36:10|2378.57|2378.07|2379.2|2378.7|2379.2|2378.7|2378.57|2378.07|34
1642152980000|2022-01-14 09:36:20|2379.07|2378.57|2378.95|2378.45|2379.2|2378.7|2378.95|2378.45|9
1642152990000|2022-01-14 09:36:30|2379.07|2378.57|2378.7|2378.2|2379.2|2378.7|2378.7|2378.2|19
1642153000000|2022-01-14 09:36:40|2378.82|2378.32|2378.95|2378.45|2378.95|2378.45|2378.7|2378.2|23
1642153010000|2022-01-14 09:36:50|2379.07|2378.57|2379.07|2378.57|2379.2|2378.7|2378.7|2378.2|9
1642153020000|2022-01-14 09:37:00|2379.2|2378.7|2378.95|2378.45|2379.45|2378.95|2378.95|2378.45|24
1642153030000|2022-01-14 09:37:10|2378.82|2378.32|2378.57|2378.07|2378.82|2378.32|2378.2|2377.7|43
1642153040000|2022-01-14 09:37:20|2378.45|2377.95|2378.45|2377.95|2378.45|2377.95|2378.45|2377.95|2
1642153050000|2022-01-14 09:37:30|2378.7|2378.2|2378.2|2377.7|2378.7|2378.2|2377.95|2377.45|34
1642153060000|2022-01-14 09:37:40|2378.45|2377.95|2377.95|2377.45|2378.45|2377.95|2377.95|2377.45|24
1642153070000|2022-01-14 09:37:50|2378.07|2377.57|2378.2|2377.7|2378.2|2377.7|2378.07|2377.57|10
1642153080000|2022-01-14 09:38:00|2378.32|2377.82|2378.2|2377.7|2378.45|2377.95|2378.2|2377.7|23
1642153090000|2022-01-14 09:38:10|2378.32|2377.82|2378.32|2377.82|2378.45|2377.95|2378.07|2377.57|24
1642153100000|2022-01-14 09:38:20|2378.45|2377.95|2377.7|2377.2|2378.45|2377.95|2377.45|2376.95|25
1642153110000|2022-01-14 09:38:30|2377.57|2377.07|2377.7|2377.2|2377.7|2377.2|2377.32|2376.82|17
1642153120000|2022-01-14 09:38:40|2377.82|2377.32|2377.95|2377.45|2378.2|2377.7|2377.82|2377.32|37
1642153130000|2022-01-14 09:38:50|2377.82|2377.32|2377.7|2377.2|2377.82|2377.32|2377.45|2376.95|38
1642153140000|2022-01-14 09:39:00|2377.82|2377.32|2377.7|2377.2|2377.82|2377.32|2377.45|2376.95|43
1642153150000|2022-01-14 09:39:10|2377.82|2377.32|2377.95|2377.45|2377.95|2377.45|2377.82|2377.32|2
1642153160000|2022-01-14 09:39:20|2378.07|2377.57|2378.7|2378.2|2378.7|2378.2|2378.07|2377.57|62
1642153170000|2022-01-14 09:39:30|2378.95|2378.45|2378.82|2378.32|2378.95|2378.45|2378.7|2378.2|33
1642153180000|2022-01-14 09:39:40|2378.95|2378.45|2378.7|2378.2|2378.95|2378.45|2378.57|2378.07|13
1642153190000|2022-01-14 09:39:50|2378.57|2378.07|2378.2|2377.7|2378.7|2378.2|2378.2|2377.7|5
1642153200000|2022-01-14 09:40:00|2378.45|2377.95|2378.7|2378.2|2378.7|2378.2|2378.45|2377.95|37
1642153210000|2022-01-14 09:40:10|2378.57|2378.07|2378.7|2378.2|2378.7|2378.2|2378.45|2377.95|27
1642153220000|2022-01-14 09:40:20|2378.95|2378.45|2378.95|2378.45|2379.32|2378.82|2378.95|2378.45|96
1642153230000|2022-01-14 09:40:30|2379.2|2378.7|2379.2|2378.7|2379.32|2378.82|2378.95|2378.45|19
1642153240000|2022-01-14 09:40:40|2379.07|2378.57|2379.45|2378.95|2379.45|2378.95|2379.07|2378.57|37
1642153250000|2022-01-14 09:40:50|2379.32|2378.82|2379.2|2378.7|2379.45|2378.95|2379.07|2378.57|18
1642153260000|2022-01-14 09:41:00|2379.32|2378.82|2378.95|2378.45|2379.45|2378.95|2378.95|2378.45|11
1642153270000|2022-01-14 09:41:10|2378.7|2378.2|2378.45|2377.95|2378.7|2378.2|2378.45|2377.95|28
1642153280000|2022-01-14 09:41:20|2378.57|2378.07|2378.45|2377.95|2378.7|2378.2|2378.45|2377.95|3
1642153290000|2022-01-14 09:41:30|2378.32|2377.82|2378.32|2377.82|2378.32|2377.82|2378.32|2377.82|8
1642153300000|2022-01-14 09:41:40|2378.2|2377.7|2377.7|2377.2|2378.2|2377.7|2377.45|2376.95|55
1642153310000|2022-01-14 09:41:50|2377.45|2376.95|2377.2|2376.7|2377.57|2377.07|2377.2|2376.7|46
1642153320000|2022-01-14 09:42:00|2377.32|2376.82|2377.82|2377.32|2377.82|2377.32|2377.32|2376.82|21
1642153330000|2022-01-14 09:42:10|2377.7|2377.2|2377.7|2377.2|2377.95|2377.45|2377.45|2376.95|3
1642153340000|2022-01-14 09:42:20|2377.82|2377.32|2377.82|2377.32|2377.95|2377.45|2377.7|2377.2|8
1642153350000|2022-01-14 09:42:30|2377.7|2377.2|2377.95|2377.45|2377.95|2377.45|2377.7|2377.2|20
1642153360000|2022-01-14 09:42:40|2378.45|2377.95|2378.45|2377.95|2378.95|2378.45|2378.45|2377.95|81
1642153370000|2022-01-14 09:42:50|2378.2|2377.7|2378.2|2377.7|2378.2|2377.7|2377.95|2377.45|12
1642153380000|2022-01-14 09:43:00|2378.07|2377.57|2377.7|2377.2|2378.2|2377.7|2377.45|2376.95|46
1642153390000|2022-01-14 09:43:10|2377.95|2377.45|2377.7|2377.2|2377.95|2377.45|2377.7|2377.2|4
1642153400000|2022-01-14 09:43:20|2377.82|2377.32|2378.32|2377.82|2378.45|2377.95|2377.82|2377.32|16
1642153410000|2022-01-14 09:43:30|2378.45|2377.95|2378.32|2377.82|2378.45|2377.95|2378.2|2377.7|13
1642153420000|2022-01-14 09:43:40|2378.2|2377.7|2378.45|2377.95|2378.45|2377.95|2378.2|2377.7|3
1642153430000|2022-01-14 09:43:50|2378.32|2377.82|2378.07|2377.57|2378.32|2377.82|2377.95|2377.45|28
1642153440000|2022-01-14 09:44:00|2378.2|2377.7|2377.95|2377.45|2378.2|2377.7|2377.95|2377.45|21
1642153450000|2022-01-14 09:44:10|2378.07|2377.57|2377.95|2377.45|2378.2|2377.7|2377.95|2377.45|3
1642153460000|2022-01-14 09:44:20|2378.07|2377.57|2378.45|2377.95|2378.7|2378.2|2378.07|2377.57|29
1642153470000|2022-01-14 09:44:30|2378.57|2378.07|2378.45|2377.95|2378.7|2378.2|2378.45|2377.95|10
1642153480000|2022-01-14 09:44:40|2378.32|2377.82|2378.32|2377.82|2378.45|2377.95|2378.32|2377.82|8
1642153490000|2022-01-14 09:44:50|2378.2|2377.7|2378.45|2377.95|2378.45|2377.95|2378.2|2377.7|1
1642153500000|2022-01-14 09:45:00|2378.7|2378.2|2378.7|2378.2|2378.7|2378.2|2378.7|2378.2|7
1642153510000|2022-01-14 09:45:10|2378.82|2378.32|2378.45|2377.95|2378.95|2378.45|2378.45|2377.95|30
1642153520000|2022-01-14 09:45:20|2378.2|2377.7|2377.82|2377.32|2378.32|2377.82|2377.7|2377.2|20
1642153530000|2022-01-14 09:45:30|2377.95|2377.45|2378.2|2377.7|2378.2|2377.7|2377.82|2377.32|8
1642153540000|2022-01-14 09:45:40|||||||||3
1642153550000|2022-01-14 09:45:50|2378.07|2377.57|2378.07|2377.57|2378.2|2377.7|2377.95|2377.45|8
1642153560000|2022-01-14 09:46:00|2377.95|2377.45|2378.2|2377.7|2378.2|2377.7|2377.95|2377.45|4
1642153570000|2022-01-14 09:46:10|2378.07|2377.57|2378.2|2377.7|2378.2|2377.7|2377.95|2377.45|11
1642153580000|2022-01-14 09:46:20|2378.07|2377.57|2377.95|2377.45|2378.07|2377.57|2377.95|2377.45|3
1642153590000|2022-01-14 09:46:30|2378.07|2377.57|2378.2|2377.7|2378.2|2377.7|2377.95|2377.45|21
1642153600000|2022-01-14 09:46:40|2378.7|2378.2|2378.45|2377.95|2378.7|2378.2|2378.45|2377.95|18
1642153610000|2022-01-14 09:46:50|2378.57|2378.07|2378.45|2377.95|2378.7|2378.2|2378.45|2377.95|6
1642153620000|2022-01-14 09:47:00|2378.57|2378.07|2378.2|2377.7|2378.57|2378.07|2378.2|2377.7|20
1642153630000|2022-01-14 09:47:10|2378.07|2377.57|2378.2|2377.7|2378.2|2377.7|2377.95|2377.45|8
1642153640000|2022-01-14 09:47:20|2378.32|2377.82|2378.7|2378.2|2378.7|2378.2|2378.32|2377.82|18
1642153650000|2022-01-14 09:47:30|2378.57|2378.07|2378.57|2378.07|2378.57|2378.07|2378.45|2377.95|18
1642153660000|2022-01-14 09:47:40|2378.7|2378.2|2378.7|2378.2|2378.7|2378.2|2378.45|2377.95|5
1642153670000|2022-01-14 09:47:50|2378.45|2377.95|2378.7|2378.2|2378.7|2378.2|2378.45|2377.95|9
1642153680000|2022-01-14 09:48:00|2378.57|2378.07|2378.32|2377.82|2378.57|2378.07|2378.2|2377.7|37
1642153690000|2022-01-14 09:48:10|2378.45|2377.95|2378.2|2377.7|2378.45|2377.95|2377.95|2377.45|33
1642153700000|2022-01-14 09:48:20|2378.07|2377.57|2378.2|2377.7|2378.45|2377.95|2377.95|2377.45|14
1642153710000|2022-01-14 09:48:30|2377.95|2377.45|2377.95|2377.45|2377.95|2377.45|2377.95|2377.45|1
1642153720000|2022-01-14 09:48:40|2378.07|2377.57|2378.32|2377.82|2378.32|2377.82|2378.07|2377.57|16
1642153730000|2022-01-14 09:48:50|2378.2|2377.7|2378.2|2377.7|2378.32|2377.82|2378.2|2377.7|7
1642153740000|2022-01-14 09:49:00|2377.95|2377.45|2378.07|2377.57|2378.2|2377.7|2377.95|2377.45|23
1642153750000|2022-01-14 09:49:10|2378.2|2377.7|2378.2|2377.7|2378.32|2377.82|2378.07|2377.57|1
1642153760000|2022-01-14 09:49:20|2377.95|2377.45|2377.95|2377.45|2377.95|2377.45|2377.95|2377.45|20
1642153770000|2022-01-14 09:49:30|2378.07|2377.57|2377.2|2376.7|2378.2|2377.7|2376.95|2376.45|52
1642153780000|2022-01-14 09:49:40|2377.07|2376.57|2376.95|2376.45|2377.07|2376.57|2376.95|2376.45|18
1642153790000|2022-01-14 09:49:50|2377.2|2376.7|2377.2|2376.7|2377.45|2376.95|2377.2|2376.7|11
1642153800000|2022-01-14 09:50:00|2377.07|2376.57|2376.95|2376.45|2377.07|2376.57|2376.82|2376.32|53
1642153810000|2022-01-14 09:50:10|2377.07|2376.57|2376.95|2376.45|2377.07|2376.57|2376.95|2376.45|32
1642153820000|2022-01-14 09:50:20|2377.07|2376.57|2377.57|2377.07|2377.7|2377.2|2376.95|2376.45|29
1642153830000|2022-01-14 09:50:30|2377.45|2376.95|2377.7|2377.2|2377.95|2377.45|2377.45|2376.95|41
1642153840000|2022-01-14 09:50:40|2377.82|2377.32|2377.95|2377.45|2377.95|2377.45|2377.7|2377.2|11
1642153850000|2022-01-14 09:50:50|2377.82|2377.32|2377.7|2377.2|2377.95|2377.45|2377.7|2377.2|17
1642153860000|2022-01-14 09:51:00|2377.95|2377.45|2377.95|2377.45|2378.2|2377.7|2377.82|2377.32|28
1642153870000|2022-01-14 09:51:10|2378.07|2377.57|2377.45|2376.95|2378.07|2377.57|2377.2|2376.7|29
1642153880000|2022-01-14 09:51:20|2377.57|2377.07|2377.2|2376.7|2377.57|2377.07|2377.2|2376.7|6
1642153890000|2022-01-14 09:51:30|2377.32|2376.82|2377.32|2376.82|2377.32|2376.82|2377.2|2376.7|0
1642153900000|2022-01-14 09:51:40|2377.2|2376.7|2377.2|2376.7|2377.45|2376.95|2377.07|2376.57|11
1642153910000|2022-01-14 09:51:50|2377.07|2376.57|2376.95|2376.45|2377.07|2376.57|2376.82|2376.32|23
1642153920000|2022-01-14 09:52:00|2377.07|2376.57|2377.2|2376.7|2377.2|2376.7|2376.95|2376.45|64
1642153930000|2022-01-14 09:52:10|2377.07|2376.57|2377.2|2376.7|2377.45|2376.95|2376.95|2376.45|38
1642153940000|2022-01-14 09:52:20|2377.32|2376.82|2377.7|2377.2|2377.7|2377.2|2377.32|2376.82|15
1642153950000|2022-01-14 09:52:30|2377.95|2377.45|2377.95|2377.45|2378.2|2377.7|2377.7|2377.2|45
1642153960000|2022-01-14 09:52:40|2378.07|2377.57|2377.95|2377.45|2378.2|2377.7|2377.95|2377.45|9
1642153970000|2022-01-14 09:52:50|2378.07|2377.57|2378.45|2377.95|2378.45|2377.95|2377.7|2377.2|78
1642153980000|2022-01-14 09:53:00|2378.32|2377.82|2378.2|2377.7|2378.45|2377.95|2378.2|2377.7|10
1642153990000|2022-01-14 09:53:10|2378.07|2377.57|2378.2|2377.7|2378.45|2377.95|2377.95|2377.45|76
1642154000000|2022-01-14 09:53:20|2378.07|2377.57|2378.32|2377.82|2378.32|2377.82|2377.95|2377.45|14
1642154010000|2022-01-14 09:53:30|2378.45|2377.95|2378.45|2377.95|2378.57|2378.07|2378.2|2377.7|33
1642154020000|2022-01-14 09:53:40|2378.32|2377.82|2377.7|2377.2|2378.45|2377.95|2377.7|2377.2|12
1642154030000|2022-01-14 09:53:50|2377.82|2377.32|2377.95|2377.45|2378.2|2377.7|2377.7|2377.2|9
1642154040000|2022-01-14 09:54:00|2378.2|2377.7|2378.2|2377.7|2378.45|2377.95|2378.07|2377.57|43
1642154050000|2022-01-14 09:54:10|2378.07|2377.57|2378.2|2377.7|2378.2|2377.7|2377.95|2377.45|41
1642154060000|2022-01-14 09:54:20|2377.95|2377.45|2377.7|2377.2|2377.95|2377.45|2377.57|2377.07|31
1642154070000|2022-01-14 09:54:30|2377.57|2377.07|2377.45|2376.95|2377.7|2377.2|2377.45|2376.95|29
1642154080000|2022-01-14 09:54:40|2377.7|2377.2|2377.7|2377.2|2377.7|2377.2|2377.7|2377.2|19
1642154090000|2022-01-14 09:54:50|2377.57|2377.07|2377.82|2377.32|2377.95|2377.45|2377.45|2376.95|14
1642154100000|2022-01-14 09:55:00|2377.95|2377.45|2378.2|2377.7|2378.2|2377.7|2377.57|2377.07|50
1642154110000|2022-01-14 09:55:10|2378.07|2377.57|2377.95|2377.45|2378.2|2377.7|2377.95|2377.45|9
1642154120000|2022-01-14 09:55:20|2378.07|2377.57|2377.95|2377.45|2378.07|2377.57|2377.7|2377.2|41
1642154130000|2022-01-14 09:55:30|2378.07|2377.57|2378.2|2377.7|2378.2|2377.7|2378.07|2377.57|12
1642154140000|2022-01-14 09:55:40|2378.07|2377.57|2378.45|2377.95|2378.45|2377.95|2378.07|2377.57|7
1642154150000|2022-01-14 09:55:50|2378.57|2378.07|2378.45|2377.95|2378.7|2378.2|2378.2|2377.7|18
1642154160000|2022-01-14 09:56:00|2378.32|2377.82|2378.45|2377.95|2378.45|2377.95|2378.2|2377.7|6
1642154170000|2022-01-14 09:56:10|2378.7|2378.2|2378.7|2378.2|2378.7|2378.2|2378.7|2378.2|53
1642154180000|2022-01-14 09:56:20|2378.57|2378.07|2378.45|2377.95|2378.7|2378.2|2378.45|2377.95|11
1642154190000|2022-01-14 09:56:30|2378.57|2378.07|2378.57|2378.07|2378.7|2378.2|2378.57|2378.07|22
1642154200000|2022-01-14 09:56:40|2378.7|2378.2|2378.57|2378.07|2378.7|2378.2|2378.45|2377.95|43
1642154210000|2022-01-14 09:56:50|2378.7|2378.2|2378.7|2378.2|2378.7|2378.2|2378.7|2378.2|4
1642154220000|2022-01-14 09:57:00|2378.82|2378.32|2378.7|2378.2|2378.82|2378.32|2378.7|2378.2|138
1642154230000|2022-01-14 09:57:10|2378.82|2378.32|2378.7|2378.2|2378.82|2378.32|2378.7|2378.2|23
1642154240000|2022-01-14 09:57:20|2378.45|2377.95|2378.7|2378.2|2378.7|2378.2|2378.45|2377.95|22
1642154250000|2022-01-14 09:57:30|2378.57|2378.07|2378.2|2377.7|2378.57|2378.07|2378.2|2377.7|16
1642154260000|2022-01-14 09:57:40|2378.32|2377.82|2378.45|2377.95|2378.45|2377.95|2378.32|2377.82|8
1642154270000|2022-01-14 09:57:50|2378.7|2378.2|2378.7|2378.2|2378.82|2378.32|2378.7|2378.2|46
1642154280000|2022-01-14 09:58:00|2378.57|2378.07|2378.2|2377.7|2378.57|2378.07|2378.07|2377.57|50
1642154290000|2022-01-14 09:58:10|2378.07|2377.57|2378.07|2377.57|2378.07|2377.57|2377.95|2377.45|8
1642154300000|2022-01-14 09:58:20|2378.2|2377.7|2377.95|2377.45|2378.2|2377.7|2377.95|2377.45|7
1642154310000|2022-01-14 09:58:30|2377.7|2377.2|2378.07|2377.57|2378.07|2377.57|2377.7|2377.2|17
1642154320000|2022-01-14 09:58:40|2378.2|2377.7|2378.2|2377.7|2378.2|2377.7|2377.95|2377.45|10
1642154330000|2022-01-14 09:58:50|2378.32|2377.82|2378.2|2377.7|2378.45|2377.95|2378.2|2377.7|14
1642154340000|2022-01-14 09:59:00|2378.32|2377.82|2378.45|2377.95|2378.45|2377.95|2378.32|2377.82|13
1642154350000|2022-01-14 09:59:10|2378.32|2377.82|2378.2|2377.7|2378.32|2377.82|2378.2|2377.7|14
1642154360000|2022-01-14 09:59:20|2378.32|2377.82|2378.45|2377.95|2378.45|2377.95|2378.32|2377.82|19
1642154370000|2022-01-14 09:59:30|2378.2|2377.7|2377.7|2377.2|2378.2|2377.7|2377.7|2377.2|44
1642154380000|2022-01-14 09:59:40|2377.57|2377.07|2377.7|2377.2|2377.7|2377.2|2377.45|2376.95|36
1642154390000|2022-01-14 09:59:50|2377.57|2377.07|2377.7|2377.2|2377.7|2377.2|2377.45|2376.95|19
1642154400000|2022-01-14 10:00:00|2377.82|2377.32|2377.95|2377.45|2377.95|2377.45|2377.57|2377.07|30
1642154410000|2022-01-14 10:00:10|2377.82|2377.32|2377.82|2377.32|2377.95|2377.45|2377.45|2376.95|17
1642154420000|2022-01-14 10:00:20|2377.95|2377.45|2377.95|2377.45|2377.95|2377.45|2377.82|2377.32|4
1642154430000|2022-01-14 10:00:30|2377.82|2377.32|2377.95|2377.45|2377.95|2377.45|2377.82|2377.32|19
1642154440000|2022-01-14 10:00:40|2377.7|2377.2|2377.7|2377.2|2377.7|2377.2|2377.57|2377.07|12
1642154450000|2022-01-14 10:00:50|2377.57|2377.07|2377.7|2377.2|2377.7|2377.2|2377.57|2377.07|2
1642154460000|2022-01-14 10:01:00|2377.82|2377.32|2377.7|2377.2|2378.2|2377.7|2377.7|2377.2|32
1642154470000|2022-01-14 10:01:10|2377.45|2376.95|2376.95|2376.45|2377.45|2376.95|2376.95|2376.45|31
1642154480000|2022-01-14 10:01:20|2377.07|2376.57|2376.95|2376.45|2377.2|2376.7|2376.95|2376.45|94
1642154490000|2022-01-14 10:01:30|2376.82|2376.32|2377.2|2376.7|2377.2|2376.7|2376.7|2376.2|33
1642154500000|2022-01-14 10:01:40|2376.95|2376.45|2376.7|2376.2|2377.07|2376.57|2376.7|2376.2|53
1642154510000|2022-01-14 10:01:50|2376.82|2376.32|2376.95|2376.45|2376.95|2376.45|2376.7|2376.2|7
1642154520000|2022-01-14 10:02:00|2377.07|2376.57|2377.2|2376.7|2377.45|2376.95|2377.07|2376.57|34
1642154530000|2022-01-14 10:02:10|2376.95|2376.45|2377.07|2376.57|2377.2|2376.7|2376.95|2376.45|7
1642154540000|2022-01-14 10:02:20|2376.95|2376.45|2376.95|2376.45|2377.32|2376.82|2376.95|2376.45|28
1642154550000|2022-01-14 10:02:30|2376.82|2376.32|2376.45|2375.95|2376.82|2376.32|2376.45|2375.95|20
1642154560000|2022-01-14 10:02:40|2376.57|2376.07|2376.07|2375.57|2376.7|2376.2|2375.95|2375.45|15
1642154570000|2022-01-14 10:02:50|2376.2|2375.7|2375.45|2374.95|2376.2|2375.7|2375.45|2374.95|45
1642154580000|2022-01-14 10:03:00|2375.57|2375.07|2375.57|2375.07|2375.7|2375.2|2375.45|2374.95|32
1642154590000|2022-01-14 10:03:10|2375.45|2374.95|2375.7|2375.2|2375.7|2375.2|2375.45|2374.95|11
1642154600000|2022-01-14 10:03:20|2375.57|2375.07|2375.2|2374.7|2375.7|2375.2|2375.2|2374.7|13
1642154610000|2022-01-14 10:03:30|2375.32|2374.82|2375.45|2374.95|2375.45|2374.95|2375.32|2374.82|14
1642154620000|2022-01-14 10:03:40|2375.32|2374.82|2375.2|2374.7|2375.45|2374.95|2375.07|2374.57|40
1642154630000|2022-01-14 10:03:50|2375.07|2374.57|2374.95|2374.45|2375.07|2374.57|2374.95|2374.45|10
1642154640000|2022-01-14 10:04:00|2374.82|2374.32|2374.95|2374.45|2374.95|2374.45|2374.7|2374.2|29
1642154650000|2022-01-14 10:04:10|2374.82|2374.32|2374.45|2373.95|2374.82|2374.32|2374.45|2373.95|13
1642154660000|2022-01-14 10:04:20|||||||||1
1642154670000|2022-01-14 10:04:30|2374.32|2373.82|2374.2|2373.7|2374.45|2373.95|2374.2|2373.7|11
1642154680000|2022-01-14 10:04:40|2373.95|2373.45|2373.7|2373.2|2373.95|2373.45|2373.45|2372.95|27
1642154690000|2022-01-14 10:04:50|2373.57|2373.07|2373.7|2373.2|2373.7|2373.2|2373.45|2372.95|17
1642154700000|2022-01-14 10:05:00|2373.82|2373.32|2374.45|2373.95|2374.45|2373.95|2373.7|2373.2|40
1642154710000|2022-01-14 10:05:10|2374.57|2374.07|2374.45|2373.95|2374.7|2374.2|2374.45|2373.95|6
1642154720000|2022-01-14 10:05:20|2374.57|2374.07|2374.7|2374.2|2374.7|2374.2|2374.45|2373.95|33
1642154730000|2022-01-14 10:05:30|2374.57|2374.07|2374.7|2374.2|2374.7|2374.2|2374.57|2374.07|34
1642154740000|2022-01-14 10:05:40|2374.82|2374.32|2374.95|2374.45|2374.95|2374.45|2374.7|2374.2|14
1642154750000|2022-01-14 10:05:50|2374.82|2374.32|2374.95|2374.45|2374.95|2374.45|2374.7|2374.2|23
1642154760000|2022-01-14 10:06:00|2374.82|2374.32|2374.57|2374.07|2374.82|2374.32|2374.45|2373.95|9
1642154770000|2022-01-14 10:06:10|2374.7|2374.2|2374.7|2374.2|2374.7|2374.2|2374.45|2373.95|1
1642154780000|2022-01-14 10:06:20|2374.57|2374.07|2374.7|2374.2|2374.7|2374.2|2374.57|2374.07|9
1642154790000|2022-01-14 10:06:30|2374.95|2374.45|2374.95|2374.45|2374.95|2374.45|2374.95|2374.45|18
1642154800000|2022-01-14 10:06:40|2374.7|2374.2|2374.95|2374.45|2374.95|2374.45|2374.7|2374.2|35
1642154810000|2022-01-14 10:06:50|2374.82|2374.32|2374.82|2374.32|2374.95|2374.45|2374.7|2374.2|26
1642154820000|2022-01-14 10:07:00|2374.95|2374.45|2374.95|2374.45|2374.95|2374.45|2374.7|2374.2|7
1642154830000|2022-01-14 10:07:10|2375.07|2374.57|2375.2|2374.7|2375.2|2374.7|2374.95|2374.45|16
1642154840000|2022-01-14 10:07:20|2374.95|2374.45|2375.2|2374.7|2375.2|2374.7|2374.95|2374.45|9
1642154850000|2022-01-14 10:07:30|2375.07|2374.57|2374.95|2374.45|2375.2|2374.7|2374.95|2374.45|10
1642154860000|2022-01-14 10:07:40|2375.07|2374.57|2375.2|2374.7|2375.2|2374.7|2375.07|2374.57|7
1642154880000|2022-01-14 10:08:00|2374.95|2374.45|2375.07|2374.57|2375.2|2374.7|2374.95|2374.45|50
1642154890000|2022-01-14 10:08:10|2375.2|2374.7|2375.2|2374.7|2375.2|2374.7|2374.95|2374.45|13
1642154900000|2022-01-14 10:08:20|2375.07|2374.57|2375.2|2374.7|2375.2|2374.7|2374.95|2374.45|2
1642154910000|2022-01-14 10:08:30|2375.45|2374.95|2375.45|2374.95|2375.45|2374.95|2375.45|2374.95|24
1642154920000|2022-01-14 10:08:40|2375.32|2374.82|2375.2|2374.7|2375.32|2374.82|2375.2|2374.7|10
1642154930000|2022-01-14 10:08:50|2375.32|2374.82|2375.45|2374.95|2375.45|2374.95|2375.2|2374.7|10
1642154940000|2022-01-14 10:09:00|2375.57|2375.07|2375.57|2375.07|2375.7|2375.2|2375.45|2374.95|8
1642154950000|2022-01-14 10:09:10|2375.45|2374.95|2376.2|2375.7|2376.2|2375.7|2375.45|2374.95|40
1642154960000|2022-01-14 10:09:20|2376.07|2375.57|2375.95|2375.45|2376.2|2375.7|2375.95|2375.45|12
1642154970000|2022-01-14 10:09:30|2376.07|2375.57|2376.07|2375.57|2376.2|2375.7|2375.95|2375.45|15
1642154980000|2022-01-14 10:09:40|2375.95|2375.45|2375.95|2375.45|2376.2|2375.7|2375.95|2375.45|5
1642154990000|2022-01-14 10:09:50|2375.7|2375.2|2375.7|2375.2|2375.82|2375.32|2375.7|2375.2|6
1642155000000|2022-01-14 10:10:00|2375.57|2375.07|2375.45|2374.95|2375.57|2375.07|2375.45|2374.95|12
1642155010000|2022-01-14 10:10:10|2375.7|2375.2|2375.95|2375.45|2375.95|2375.45|2375.7|2375.2|25
1642155030000|2022-01-14 10:10:30|2375.7|2375.2|2375.7|2375.2|2375.82|2375.32|2375.7|2375.2|35
1642155040000|2022-01-14 10:10:40|2375.57|2375.07|2375.45|2374.95|2375.57|2375.07|2375.45|2374.95|10
1642155050000|2022-01-14 10:10:50|2375.7|2375.2|2375.7|2375.2|2375.7|2375.2|2375.7|2375.2|12
1642155060000|2022-01-14 10:11:00|2375.57|2375.07|2375.07|2374.57|2375.57|2375.07|2374.95|2374.45|51
1642155070000|2022-01-14 10:11:10|2375.2|2374.7|2375.45|2374.95|2375.7|2375.2|2375.07|2374.57|32
1642155080000|2022-01-14 10:11:20|2375.57|2375.07|2375.45|2374.95|2375.7|2375.2|2375.45|2374.95|0
1642155100000|2022-01-14 10:11:40|2375.2|2374.7|2375.57|2375.07|2375.57|2375.07|2375.2|2374.7|32
1642155110000|2022-01-14 10:11:50|2375.45|2374.95|2375.7|2375.2|2375.7|2375.2|2375.45|2374.95|0
1642155120000|2022-01-14 10:12:00|2375.45|2374.95|2375.45|2374.95|2375.45|2374.95|2375.45|2374.95|32
1642155130000|2022-01-14 10:12:10|2375.32|2374.82|2375.2|2374.7|2375.45|2374.95|2375.2|2374.7|45
1642155140000|2022-01-14 10:12:20|2375.32|2374.82|2375.2|2374.7|2375.32|2374.82|2375.2|2374.7|3
1642155150000|2022-01-14 10:12:30|2375.32|2374.82|2375.2|2374.7|2375.45|2374.95|2375.07|2374.57|16
1642155160000|2022-01-14 10:12:40|2375.07|2374.57|2374.2|2373.7|2375.2|2374.7|2374.2|2373.7|34
1642155170000|2022-01-14 10:12:50|2373.95|2373.45|2373.7|2373.2|2373.95|2373.45|2373.7|2373.2|17
1642155180000|2022-01-14 10:13:00|2373.82|2373.32|2373.7|2373.2|2373.82|2373.32|2373.45|2372.95|55
1642155190000|2022-01-14 10:13:10|2373.57|2373.07|2373.45|2372.95|2373.7|2373.2|2373.45|2372.95|8
1642155200000|2022-01-14 10:13:20|2373.2|2372.7|2373.2|2372.7|2373.45|2372.95|2373.2|2372.7|13
1642155210000|2022-01-14 10:13:30|2373.07|2372.57|2373.2|2372.7|2373.2|2372.7|2372.95|2372.45|25
1642155220000|2022-01-14 10:13:40|2373.32|2372.82|2373.45|2372.95|2373.45|2372.95|2373.2|2372.7|14
1642155230000|2022-01-14 10:13:50|2373.32|2372.82|2373.45|2372.95|2373.45|2372.95|2373.32|2372.82|7
1642155240000|2022-01-14 10:14:00|2373.2|2372.7|2373.2|2372.7|2373.2|2372.7|2372.95|2372.45|38
1642155250000|2022-01-14 10:14:10|2373.07|2372.57|2373.2|2372.7|2373.2|2372.7|2373.07|2372.57|7
1642155260000|2022-01-14 10:14:20|2373.07|2372.57|2373.2|2372.7|2373.2|2372.7|2373.07|2372.57|22
1642155270000|2022-01-14 10:14:30|2373.45|2372.95|2373.32|2372.82|2373.7|2373.2|2373.2|2372.7|54
1642155280000|2022-01-14 10:14:40|2373.45|2372.95|2373.45|2372.95|2373.45|2372.95|2373.32|2372.82|20
1642155290000|2022-01-14 10:14:50|2372.95|2372.45|2372.95|2372.45|2372.95|2372.45|2372.82|2372.32|59
1642155300000|2022-01-14 10:15:00|2372.82|2372.32|2372.7|2372.2|2372.95|2372.45|2372.45|2371.95|73
1642155310000|2022-01-14 10:15:10|2372.57|2372.07|2372.45|2371.95|2372.57|2372.07|2372.45|2371.95|16
1642155320000|2022-01-14 10:15:20|2372.2|2371.7|2371.95|2371.45|2372.2|2371.7|2371.95|2371.45|22
1642155330000|2022-01-14 10:15:30|2372.07|2371.57|2372.2|2371.7|2372.2|2371.7|2371.95|2371.45|22
1642155340000|2022-01-14 10:15:40|2372.45|2371.95|2372.45|2371.95|2372.7|2372.2|2372.45|2371.95|25
1642155350000|2022-01-14 10:15:50|2372.57|2372.07|2372.45|2371.95|2373.07|2372.57|2372.2|2371.7|34
1642155360000|2022-01-14 10:16:00|2372.32|2371.82|2372.45|2371.95|2372.57|2372.07|2372.2|2371.7|17
1642155370000|2022-01-14 10:16:10|2372.57|2372.07|2372.45|2371.95|2372.7|2372.2|2372.45|2371.95|11
1642155380000|2022-01-14 10:16:20|2372.7|2372.2|2372.45|2371.95|2372.7|2372.2|2372.45|2371.95|3
1642155390000|2022-01-14 10:16:30|2372.57|2372.07|2372.45|2371.95|2372.57|2372.07|2372.45|2371.95|17
1642155400000|2022-01-14 10:16:40|2372.57|2372.07|2372.45|2371.95|2372.7|2372.2|2372.2|2371.7|57
1642155410000|2022-01-14 10:16:50|2372.32|2371.82|2372.2|2371.7|2372.45|2371.95|2371.95|2371.45|21
1642155420000|2022-01-14 10:17:00|2372.07|2371.57|2372.2|2371.7|2372.2|2371.7|2372.07|2371.57|4
1642155430000|2022-01-14 10:17:10|2372.45|2371.95|2372.45|2371.95|2372.45|2371.95|2372.2|2371.7|13
1642155440000|2022-01-14 10:17:20|2372.32|2371.82|2371.95|2371.45|2372.45|2371.95|2371.95|2371.45|14
1642155450000|2022-01-14 10:17:30|2372.07|2371.57|2371.95|2371.45|2372.2|2371.7|2371.95|2371.45|9
1642155460000|2022-01-14 10:17:40|2371.7|2371.2|2371.82|2371.32|2371.95|2371.45|2371.7|2371.2|35
1642155470000|2022-01-14 10:17:50|2371.95|2371.45|2371.7|2371.2|2371.95|2371.45|2371.7|2371.2|17
1642155480000|2022-01-14 10:18:00|2371.82|2371.32|2371.95|2371.45|2372.2|2371.7|2371.7|2371.2|29
1642155490000|2022-01-14 10:18:10|2371.82|2371.32|2371.7|2371.2|2371.82|2371.32|2371.7|2371.2|12
1642155500000|2022-01-14 10:18:20|2371.82|2371.32|2372.07|2371.57|2372.2|2371.7|2371.7|2371.2|7
1642155510000|2022-01-14 10:18:30|2372.2|2371.7|2371.7|2371.2|2372.2|2371.7|2371.7|2371.2|32
1642155520000|2022-01-14 10:18:40|||||||||14
1642155530000|2022-01-14 10:18:50|2371.57|2371.07|2371.45|2370.95|2371.7|2371.2|2371.2|2370.7|48
1642155540000|2022-01-14 10:19:00|2371.7|2371.2|2371.2|2370.7|2371.7|2371.2|2371.2|2370.7|7
1642155550000|2022-01-14 10:19:10|2371.32|2370.82|2370.95|2370.45|2371.45|2370.95|2370.95|2370.45|40
1642155560000|2022-01-14 10:19:20|2370.7|2370.2|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|33
1642155570000|2022-01-14 10:19:30|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|2370.95|2370.45|29
1642155580000|2022-01-14 10:19:40|2371.07|2370.57|2371.2|2370.7|2371.2|2370.7|2371.07|2370.57|28
1642155590000|2022-01-14 10:19:50|2371.07|2370.57|2370.95|2370.45|2371.45|2370.95|2370.95|2370.45|63
1642155600000|2022-01-14 10:20:00|2371.07|2370.57|2371.2|2370.7|2371.2|2370.7|2370.95|2370.45|72
1642155610000|2022-01-14 10:20:10|2371.45|2370.95|2371.45|2370.95|2371.45|2370.95|2371.2|2370.7|29
1642155620000|2022-01-14 10:20:20|2371.7|2371.2|2371.7|2371.2|2371.7|2371.2|2371.7|2371.2|20
1642155630000|2022-01-14 10:20:30|2371.82|2371.32|2371.7|2371.2|2371.82|2371.32|2371.7|2371.2|29
1642155640000|2022-01-14 10:20:40|2371.82|2371.32|2371.95|2371.45|2371.95|2371.45|2371.7|2371.2|2
1642155650000|2022-01-14 10:20:50|2372.07|2371.57|2372.32|2371.82|2372.45|2371.95|2372.07|2371.57|40
1642155660000|2022-01-14 10:21:00|2372.45|2371.95|2372.2|2371.7|2372.45|2371.95|2372.2|2371.7|8
1642155670000|2022-01-14 10:21:10|2371.95|2371.45|2372.2|2371.7|2372.2|2371.7|2371.95|2371.45|14
1642155680000|2022-01-14 10:21:20|2372.07|2371.57|2372.45|2371.95|2372.45|2371.95|2371.95|2371.45|19
1642155690000|2022-01-14 10:21:30|2372.57|2372.07|2372.57|2372.07|2372.7|2372.2|2372.45|2371.95|4
1642155700000|2022-01-14 10:21:40|2372.7|2372.2|2372.7|2372.2|2372.7|2372.2|2372.57|2372.07|12
1642155710000|2022-01-14 10:21:50|2372.57|2372.07|2372.45|2371.95|2372.7|2372.2|2372.45|2371.95|7
1642155720000|2022-01-14 10:22:00|||||||||6
1642155730000|2022-01-14 10:22:10|2372.32|2371.82|2372.45|2371.95|2372.45|2371.95|2372.2|2371.7|13
1642155740000|2022-01-14 10:22:20|2372.32|2371.82|2372.45|2371.95|2372.45|2371.95|2372.32|2371.82|5
1642155750000|2022-01-14 10:22:30|2372.7|2372.2|2372.7|2372.2|2372.7|2372.2|2372.57|2372.07|223
1642155760000|2022-01-14 10:22:40|2372.82|2372.32|2373.2|2372.7|2373.2|2372.7|2372.7|2372.2|36
1642155770000|2022-01-14 10:22:50|2373.07|2372.57|2373.2|2372.7|2373.2|2372.7|2373.07|2372.57|5
1642155780000|2022-01-14 10:23:00|2373.32|2372.82|2373.32|2372.82|2373.45|2372.95|2373.2|2372.7|39
1642155790000|2022-01-14 10:23:10|2373.45|2372.95|2372.95|2372.45|2373.45|2372.95|2372.95|2372.45|8
1642155800000|2022-01-14 10:23:20|2372.82|2372.32|2372.7|2372.2|2372.95|2372.45|2372.7|2372.2|9
1642155810000|2022-01-14 10:23:30|2372.82|2372.32|2372.82|2372.32|2372.82|2372.32|2372.7|2372.2|20
1642155820000|2022-01-14 10:23:40|2372.95|2372.45|2372.95|2372.45|2372.95|2372.45|2372.95|2372.45|9
1642155830000|2022-01-14 10:23:50|2372.82|2372.32|2373.2|2372.7|2373.2|2372.7|2372.7|2372.2|25
1642155840000|2022-01-14 10:24:00|||||||||3
1642155850000|2022-01-14 10:24:10|2373.45|2372.95|2373.32|2372.82|2373.45|2372.95|2373.2|2372.7|22
1642155860000|2022-01-14 10:24:20|2373.45|2372.95|2373.2|2372.7|2373.45|2372.95|2373.2|2372.7|7
1642155870000|2022-01-14 10:24:30|2372.95|2372.45|2372.95|2372.45|2372.95|2372.45|2372.95|2372.45|2
1642155880000|2022-01-14 10:24:40|2372.82|2372.32|2372.7|2372.2|2372.82|2372.32|2372.7|2372.2|104
1642155890000|2022-01-14 10:24:50|2372.82|2372.32|2372.7|2372.2|2372.82|2372.32|2372.7|2372.2|15
1642155900000|2022-01-14 10:25:00|2372.82|2372.32|2372.95|2372.45|2372.95|2372.45|2372.7|2372.2|48
1642155910000|2022-01-14 10:25:10|2372.82|2372.32|2372.82|2372.32|2372.95|2372.45|2372.7|2372.2|24
1642155920000|2022-01-14 10:25:20|2372.7|2372.2|2372.7|2372.2|2372.82|2372.32|2372.57|2372.07|34
1642155930000|2022-01-14 10:25:30|2372.82|2372.32|2372.7|2372.2|2372.82|2372.32|2372.7|2372.2|2
1642155940000|2022-01-14 10:25:40|2372.82|2372.32|2372.7|2372.2|2372.82|2372.32|2372.7|2372.2|19
1642155950000|2022-01-14 10:25:50|2372.57|2372.07|2372.7|2372.2|2372.7|2372.2|2372.57|2372.07|48
1642155960000|2022-01-14 10:26:00|2372.82|2372.32|2372.7|2372.2|2372.82|2372.32|2372.7|2372.2|13
1642155970000|2022-01-14 10:26:10|2372.82|2372.32|2372.7|2372.2|2372.95|2372.45|2372.7|2372.2|8
1642155980000|2022-01-14 10:26:20|||||||||7
1642155990000|2022-01-14 10:26:30|2372.57|2372.07|2372.7|2372.2|2372.7|2372.2|2372.57|2372.07|43
1642156000000|2022-01-14 10:26:40|2372.57|2372.07|2372.7|2372.2|2372.7|2372.2|2372.57|2372.07|97
1642156010000|2022-01-14 10:26:50|2372.57|2372.07|2372.2|2371.7|2372.57|2372.07|2372.2|2371.7|7
1642156020000|2022-01-14 10:27:00|2372.07|2371.57|2371.95|2371.45|2372.2|2371.7|2371.95|2371.45|36
1642156030000|2022-01-14 10:27:10|2371.82|2371.32|2371.7|2371.2|2371.82|2371.32|2371.45|2370.95|11
1642156040000|2022-01-14 10:27:20|2371.95|2371.45|2372.7|2372.2|2372.7|2372.2|2371.95|2371.45|44
1642156050000|2022-01-14 10:27:30|2372.57|2372.07|2372.45|2371.95|2372.57|2372.07|2372.32|2371.82|27
1642156060000|2022-01-14 10:27:40|2372.2|2371.7|2371.95|2371.45|2372.2|2371.7|2371.95|2371.45|13
1642156070000|2022-01-14 10:27:50|2372.07|2371.57|2372.2|2371.7|2372.2|2371.7|2372.07|2371.57|17
1642156080000|2022-01-14 10:28:00|2371.95|2371.45|2372.2|2371.7|2372.45|2371.95|2371.95|2371.45|13
1642156090000|2022-01-14 10:28:10|2372.07|2371.57|2371.7|2371.2|2372.07|2371.57|2371.7|2371.2|18
1642156100000|2022-01-14 10:28:20|2371.57|2371.07|2371.57|2371.07|2371.57|2371.07|2371.57|2371.07|12
1642156110000|2022-01-14 10:28:30|2371.7|2371.2|2371.7|2371.2|2371.7|2371.2|2371.45|2370.95|49
1642156120000|2022-01-14 10:28:40|2371.45|2370.95|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|22
1642156130000|2022-01-14 10:28:50|2370.95|2370.45|2371.2|2370.7|2371.2|2370.7|2370.95|2370.45|24
1642156140000|2022-01-14 10:29:00|2371.32|2370.82|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|9
1642156150000|2022-01-14 10:29:10|2371.07|2370.57|2371.2|2370.7|2371.2|2370.7|2371.07|2370.57|29
1642156160000|2022-01-14 10:29:20|2371.45|2370.95|2371.07|2370.57|2371.45|2370.95|2370.95|2370.45|26
1642156170000|2022-01-14 10:29:30|2370.95|2370.45|2371.2|2370.7|2371.45|2370.95|2370.95|2370.45|26
1642156180000|2022-01-14 10:29:40|2371.07|2370.57|2371.45|2370.95|2371.45|2370.95|2370.95|2370.45|5
1642156190000|2022-01-14 10:29:50|2371.2|2370.7|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|45
1642156200000|2022-01-14 10:30:00|2371.07|2370.57|2370.45|2369.95|2371.2|2370.7|2370.45|2369.95|189
1642156210000|2022-01-14 10:30:10|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.57|2370.07|29
1642156220000|2022-01-14 10:30:20|2370.95|2370.45|2370.95|2370.45|2370.95|2370.45|2370.95|2370.45|21
1642156230000|2022-01-14 10:30:30|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|34
1642156240000|2022-01-14 10:30:40|2370.82|2370.32|2370.45|2369.95|2370.82|2370.32|2370.45|2369.95|63
1642156250000|2022-01-14 10:30:50|2370.7|2370.2|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|15
1642156260000|2022-01-14 10:31:00|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.57|2370.07|5
1642156270000|2022-01-14 10:31:10|2370.57|2370.07|2370.2|2369.7|2370.7|2370.2|2369.95|2369.45|52
1642156280000|2022-01-14 10:31:20|||||||||14
1642156290000|2022-01-14 10:31:30|2370.45|2369.95|2370.57|2370.07|2370.57|2370.07|2370.45|2369.95|30
1642156300000|2022-01-14 10:31:40|2370.45|2369.95|2370.95|2370.45|2370.95|2370.45|2370.45|2369.95|19
1642156310000|2022-01-14 10:31:50|||||||||1
1642156320000|2022-01-14 10:32:00|2371.2|2370.7|2371.45|2370.95|2371.45|2370.95|2371.2|2370.7|38
1642156330000|2022-01-14 10:32:10|2371.32|2370.82|2371.45|2370.95|2371.45|2370.95|2371.2|2370.7|19
1642156340000|2022-01-14 10:32:20|2371.32|2370.82|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|8
1642156350000|2022-01-14 10:32:30|2371.32|2370.82|2371.45|2370.95|2371.45|2370.95|2371.2|2370.7|17
1642156360000|2022-01-14 10:32:40|2371.2|2370.7|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|19
1642156370000|2022-01-14 10:32:50|2370.95|2370.45|2371.2|2370.7|2371.2|2370.7|2370.95|2370.45|36
1642156380000|2022-01-14 10:33:00|2370.95|2370.45|2370.7|2370.2|2370.95|2370.45|2370.7|2370.2|42
1642156390000|2022-01-14 10:33:10|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.82|2370.32|10
1642156400000|2022-01-14 10:33:20|2370.82|2370.32|2370.7|2370.2|2370.82|2370.32|2370.7|2370.2|7
1642156410000|2022-01-14 10:33:30|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.57|2370.07|3
1642156420000|2022-01-14 10:33:40|2370.57|2370.07|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|16
1642156430000|2022-01-14 10:33:50|2370.57|2370.07|2370.7|2370.2|2370.95|2370.45|2370.57|2370.07|32
1642156440000|2022-01-14 10:34:00|2370.57|2370.07|2370.95|2370.45|2370.95|2370.45|2370.57|2370.07|17
1642156450000|2022-01-14 10:34:10|2370.45|2369.95|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|26
1642156460000|2022-01-14 10:34:20|2370.95|2370.45|2370.57|2370.07|2370.95|2370.45|2370.57|2370.07|32
1642156470000|2022-01-14 10:34:30|2370.7|2370.2|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|0
1642156480000|2022-01-14 10:34:40|2370.32|2369.82|2369.7|2369.2|2370.32|2369.82|2369.7|2369.2|60
1642156490000|2022-01-14 10:34:50|2369.57|2369.07|2369.7|2369.2|2369.7|2369.2|2369.45|2368.95|34
1642156500000|2022-01-14 10:35:00|2369.57|2369.07|2369.45|2368.95|2369.7|2369.2|2369.45|2368.95|41
1642156510000|2022-01-14 10:35:10|2369.57|2369.07|2369.82|2369.32|2369.95|2369.45|2369.57|2369.07|37
1642156520000|2022-01-14 10:35:20|2369.7|2369.2|2369.45|2368.95|2369.82|2369.32|2369.45|2368.95|133
1642156530000|2022-01-14 10:35:30|2369.57|2369.07|2369.2|2368.7|2369.57|2369.07|2369.2|2368.7|25
1642156540000|2022-01-14 10:35:40|2368.95|2368.45|2368.95|2368.45|2368.95|2368.45|2368.82|2368.32|20
1642156550000|2022-01-14 10:35:50|2368.82|2368.32|2369.2|2368.7|2369.2|2368.7|2368.7|2368.2|31
1642156560000|2022-01-14 10:36:00|2369.07|2368.57|2369.2|2368.7|2369.2|2368.7|2368.95|2368.45|12
1642156570000|2022-01-14 10:36:10|2369.45|2368.95|2369.2|2368.7|2369.45|2368.95|2369.2|2368.7|29
1642156580000|2022-01-14 10:36:20|2369.07|2368.57|2369.2|2368.7|2369.2|2368.7|2368.95|2368.45|13
1642156590000|2022-01-14 10:36:30|2369.45|2368.95|2369.7|2369.2|2369.7|2369.2|2369.45|2368.95|28
1642156600000|2022-01-14 10:36:40|2369.82|2369.32|2369.82|2369.32|2370.07|2369.57|2369.7|2369.2|29
1642156610000|2022-01-14 10:36:50|2369.7|2369.2|2369.95|2369.45|2369.95|2369.45|2369.7|2369.2|2
1642156620000|2022-01-14 10:37:00|2370.07|2369.57|2369.95|2369.45|2370.2|2369.7|2369.95|2369.45|13
1642156630000|2022-01-14 10:37:10|2370.07|2369.57|2370.2|2369.7|2370.32|2369.82|2370.07|2369.57|23
1642156640000|2022-01-14 10:37:20|2370.32|2369.82|2370.2|2369.7|2370.45|2369.95|2369.95|2369.45|55
1642156650000|2022-01-14 10:37:30|2370.07|2369.57|2369.95|2369.45|2370.07|2369.57|2369.95|2369.45|9
1642156660000|2022-01-14 10:37:40|2370.07|2369.57|2370.45|2369.95|2370.45|2369.95|2370.07|2369.57|8
1642156670000|2022-01-14 10:37:50|2370.7|2370.2|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|15
1642156680000|2022-01-14 10:38:00|2371.2|2370.7|2370.7|2370.2|2371.2|2370.7|2370.7|2370.2|13
1642156690000|2022-01-14 10:38:10|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|56
1642156700000|2022-01-14 10:38:20|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|7
1642156710000|2022-01-14 10:38:30|2370.57|2370.07|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|16
1642156720000|2022-01-14 10:38:40|2370.57|2370.07|2370.95|2370.45|2370.95|2370.45|2370.57|2370.07|22
1642156730000|2022-01-14 10:38:50|2371.07|2370.57|2370.7|2370.2|2371.2|2370.7|2370.7|2370.2|17
1642156740000|2022-01-14 10:39:00|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|15
1642156750000|2022-01-14 10:39:10|2370.82|2370.32|2370.57|2370.07|2370.95|2370.45|2370.45|2369.95|13
1642156760000|2022-01-14 10:39:20|2370.45|2369.95|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|5
1642156770000|2022-01-14 10:39:30|2370.95|2370.45|2371.45|2370.95|2371.57|2371.07|2370.95|2370.45|81
1642156780000|2022-01-14 10:39:40|2371.2|2370.7|2371.45|2370.95|2371.45|2370.95|2371.2|2370.7|7
1642156790000|2022-01-14 10:39:50|2371.32|2370.82|2371.32|2370.82|2371.57|2371.07|2371.2|2370.7|29
1642156800000|2022-01-14 10:40:00|2371.2|2370.7|2371.45|2370.95|2371.45|2370.95|2371.2|2370.7|20
1642156810000|2022-01-14 10:40:10|2371.32|2370.82|2371.45|2370.95|2371.45|2370.95|2371.2|2370.7|8
1642156820000|2022-01-14 10:40:20|2371.32|2370.82|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|21
1642156830000|2022-01-14 10:40:30|2371.32|2370.82|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|13
1642156840000|2022-01-14 10:40:40|2371.32|2370.82|2371.2|2370.7|2371.45|2370.95|2371.07|2370.57|24
1642156850000|2022-01-14 10:40:50|2371.07|2370.57|2370.95|2370.45|2371.07|2370.57|2370.95|2370.45|7
1642156860000|2022-01-14 10:41:00|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|46
1642156870000|2022-01-14 10:41:10|2371.07|2370.57|2371.07|2370.57|2371.2|2370.7|2370.95|2370.45|23
1642156880000|2022-01-14 10:41:20|2371.2|2370.7|2370.95|2370.45|2371.2|2370.7|2370.7|2370.2|26
1642156890000|2022-01-14 10:41:30|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|2370.95|2370.45|13
1642156900000|2022-01-14 10:41:40|2370.95|2370.45|2370.82|2370.32|2370.95|2370.45|2370.82|2370.32|8
1642156910000|2022-01-14 10:41:50|2370.95|2370.45|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|3
1642156920000|2022-01-14 10:42:00|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|15
1642156930000|2022-01-14 10:42:10|2371.2|2370.7|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|25
1642156940000|2022-01-14 10:42:20|2370.82|2370.32|2370.95|2370.45|2371.2|2370.7|2370.82|2370.32|20
1642156960000|2022-01-14 10:42:40|2370.7|2370.2|2370.7|2370.2|2370.82|2370.32|2370.7|2370.2|11
1642156970000|2022-01-14 10:42:50|2370.45|2369.95|2370.2|2369.7|2370.45|2369.95|2370.2|2369.7|24
1642156980000|2022-01-14 10:43:00|2370.32|2369.82|2370.2|2369.7|2370.45|2369.95|2369.95|2369.45|25
1642156990000|2022-01-14 10:43:10|2370.07|2369.57|2370.2|2369.7|2370.2|2369.7|2369.95|2369.45|2
1642157000000|2022-01-14 10:43:20|2370.07|2369.57|2369.7|2369.2|2370.2|2369.7|2369.7|2369.2|33
1642157010000|2022-01-14 10:43:30|2369.57|2369.07|2369.7|2369.2|2369.7|2369.2|2369.45|2368.95|30
1642157020000|2022-01-14 10:43:40|2369.57|2369.07|2369.57|2369.07|2369.7|2369.2|2369.45|2368.95|18
1642157030000|2022-01-14 10:43:50|2369.45|2368.95|2369.2|2368.7|2369.57|2369.07|2369.2|2368.7|14
1642157040000|2022-01-14 10:44:00|2369.32|2368.82|2369.7|2369.2|2369.7|2369.2|2369.2|2368.7|27
1642157050000|2022-01-14 10:44:10|2369.57|2369.07|2369.95|2369.45|2369.95|2369.45|2369.45|2368.95|17
1642157060000|2022-01-14 10:44:20|2369.82|2369.32|2369.95|2369.45|2369.95|2369.45|2369.7|2369.2|27
1642157070000|2022-01-14 10:44:30|2370.07|2369.57|2369.95|2369.45|2370.2|2369.7|2369.95|2369.45|11
1642157080000|2022-01-14 10:44:40|2370.07|2369.57|2369.95|2369.45|2370.45|2369.95|2369.95|2369.45|26
1642157090000|2022-01-14 10:44:50|2370.07|2369.57|2370.07|2369.57|2370.2|2369.7|2370.07|2369.57|9
1642157100000|2022-01-14 10:45:00|2369.95|2369.45|2370.2|2369.7|2370.2|2369.7|2369.95|2369.45|20
1642157110000|2022-01-14 10:45:10|2370.07|2369.57|2370.07|2369.57|2370.2|2369.7|2370.07|2369.57|2
1642157120000|2022-01-14 10:45:20|2369.95|2369.45|2369.95|2369.45|2370.07|2369.57|2369.95|2369.45|20
1642157130000|2022-01-14 10:45:30|2369.82|2369.32|2369.7|2369.2|2369.95|2369.45|2369.7|2369.2|8
1642157140000|2022-01-14 10:45:40|2369.57|2369.07|2369.45|2368.95|2369.7|2369.2|2369.45|2368.95|22
1642157150000|2022-01-14 10:45:50|2369.57|2369.07|2369.7|2369.2|2369.7|2369.2|2369.57|2369.07|16
1642157160000|2022-01-14 10:46:00|2369.57|2369.07|2369.7|2369.2|2369.7|2369.2|2369.57|2369.07|13
1642157170000|2022-01-14 10:46:10|2369.57|2369.07|2369.7|2369.2|2369.7|2369.2|2369.45|2368.95|3
1642157180000|2022-01-14 10:46:20|2369.82|2369.32|2369.95|2369.45|2369.95|2369.45|2369.82|2369.32|6
1642157190000|2022-01-14 10:46:30|2369.82|2369.32|2370.2|2369.7|2370.2|2369.7|2369.7|2369.2|9
1642157200000|2022-01-14 10:46:40|||||||||5
1642157210000|2022-01-14 10:46:50|2370.32|2369.82|2370.2|2369.7|2370.32|2369.82|2370.07|2369.57|50
1642157220000|2022-01-14 10:47:00|2370.07|2369.57|2369.95|2369.45|2370.2|2369.7|2369.95|2369.45|17
1642157230000|2022-01-14 10:47:10|2370.2|2369.7|2370.2|2369.7|2370.2|2369.7|2370.2|2369.7|7
1642157240000|2022-01-14 10:47:20|2370.45|2369.95|2370.57|2370.07|2370.7|2370.2|2370.45|2369.95|29
1642157250000|2022-01-14 10:47:30|2370.45|2369.95|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|21
1642157260000|2022-01-14 10:47:40|2370.45|2369.95|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|17
1642157270000|2022-01-14 10:47:50|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.82|2370.32|10
1642157280000|2022-01-14 10:48:00|2371.2|2370.7|2371.7|2371.2|2371.7|2371.2|2371.2|2370.7|14
1642157290000|2022-01-14 10:48:10|2371.45|2370.95|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|8
1642157300000|2022-01-14 10:48:20|2370.95|2370.45|2371.57|2371.07|2371.7|2371.2|2370.95|2370.45|60
1642157310000|2022-01-14 10:48:30|2371.45|2370.95|2371.7|2371.2|2371.7|2371.2|2371.45|2370.95|9
1642157320000|2022-01-14 10:48:40|2371.57|2371.07|2371.7|2371.2|2371.7|2371.2|2371.45|2370.95|15
1642157330000|2022-01-14 10:48:50|2371.57|2371.07|2371.57|2371.07|2371.7|2371.2|2371.45|2370.95|8
1642157340000|2022-01-14 10:49:00|2371.45|2370.95|2371.45|2370.95|2371.45|2370.95|2371.2|2370.7|16
1642157350000|2022-01-14 10:49:10|2371.57|2371.07|2371.45|2370.95|2371.57|2371.07|2371.32|2370.82|10
1642157360000|2022-01-14 10:49:20|2371.7|2371.2|2371.2|2370.7|2371.7|2371.2|2371.2|2370.7|17
1642157370000|2022-01-14 10:49:30|2371.32|2370.82|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|10
1642157380000|2022-01-14 10:49:40|2371.07|2370.57|2371.7|2371.2|2371.7|2371.2|2370.95|2370.45|19
1642157390000|2022-01-14 10:49:50|2371.82|2371.32|2371.82|2371.32|2371.95|2371.45|2371.7|2371.2|8
1642157400000|2022-01-14 10:50:00|2371.95|2371.45|2372.07|2371.57|2372.32|2371.82|2371.95|2371.45|57
1642157410000|2022-01-14 10:50:10|2372.2|2371.7|2372.2|2371.7|2372.32|2371.82|2372.07|2371.57|6
1642157420000|2022-01-14 10:50:20|2372.07|2371.57|2372.2|2371.7|2372.2|2371.7|2371.95|2371.45|19
1642157430000|2022-01-14 10:50:30|2371.95|2371.45|2371.7|2371.2|2371.95|2371.45|2371.7|2371.2|10
1642157440000|2022-01-14 10:50:40|2371.57|2371.07|2371.45|2370.95|2371.57|2371.07|2371.2|2370.7|22
1642157450000|2022-01-14 10:50:50|2371.32|2370.82|2371.32|2370.82|2371.45|2370.95|2371.2|2370.7|2
1642157460000|2022-01-14 10:51:00|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|9
1642157470000|2022-01-14 10:51:10|||||||||6
1642157480000|2022-01-14 10:51:20|2371.32|2370.82|2370.95|2370.45|2371.45|2370.95|2370.95|2370.45|30
1642157490000|2022-01-14 10:51:30|2371.07|2370.57|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|0
1642157500000|2022-01-14 10:51:40|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|7
1642157510000|2022-01-14 10:51:50|2371.07|2370.57|2370.95|2370.45|2371.07|2370.57|2370.95|2370.45|4
1642157520000|2022-01-14 10:52:00|2371.07|2370.57|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|13
1642157530000|2022-01-14 10:52:10|2371.07|2370.57|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|5
1642157540000|2022-01-14 10:52:20|2371.07|2370.57|2371.07|2370.57|2371.2|2370.7|2371.07|2370.57|11
1642157550000|2022-01-14 10:52:30|2371.2|2370.7|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|8
1642157560000|2022-01-14 10:52:40|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|4
1642157570000|2022-01-14 10:52:50|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|50
1642157580000|2022-01-14 10:53:00|2370.57|2370.07|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|4
1642157590000|2022-01-14 10:53:10|2370.32|2369.82|2370.2|2369.7|2370.32|2369.82|2370.2|2369.7|17
1642157600000|2022-01-14 10:53:20|2370.32|2369.82|2370.32|2369.82|2370.32|2369.82|2370.2|2369.7|14
1642157610000|2022-01-14 10:53:30|2370.2|2369.7|2370.32|2369.82|2370.45|2369.95|2370.2|2369.7|16
1642157620000|2022-01-14 10:53:40|2370.2|2369.7|2370.2|2369.7|2370.32|2369.82|2369.95|2369.45|31
1642157630000|2022-01-14 10:53:50|2370.07|2369.57|2370.2|2369.7|2370.2|2369.7|2369.95|2369.45|10
1642157640000|2022-01-14 10:54:00|2370.07|2369.57|2369.7|2369.2|2370.07|2369.57|2369.7|2369.2|26
1642157650000|2022-01-14 10:54:10|2369.57|2369.07|2370.07|2369.57|2370.2|2369.7|2369.57|2369.07|45
1642157660000|2022-01-14 10:54:20|2370.2|2369.7|2370.2|2369.7|2370.2|2369.7|2370.2|2369.7|0
1642157670000|2022-01-14 10:54:30|2370.07|2369.57|2370.2|2369.7|2370.2|2369.7|2369.95|2369.45|10
1642157680000|2022-01-14 10:54:40|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|10
1642157690000|2022-01-14 10:54:50|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|13
1642157700000|2022-01-14 10:55:00|2370.32|2369.82|2370.2|2369.7|2370.45|2369.95|2370.2|2369.7|17
1642157710000|2022-01-14 10:55:10|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|34
1642157720000|2022-01-14 10:55:20|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|14
1642157730000|2022-01-14 10:55:30|2370.32|2369.82|2370.45|2369.95|2370.57|2370.07|2370.32|2369.82|40
1642157740000|2022-01-14 10:55:40|2370.32|2369.82|2370.2|2369.7|2370.32|2369.82|2370.2|2369.7|8
1642157750000|2022-01-14 10:55:50|2370.07|2369.57|2370.2|2369.7|2370.2|2369.7|2369.95|2369.45|12
1642157760000|2022-01-14 10:56:00|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|13
1642157770000|2022-01-14 10:56:10|2370.32|2369.82|2370.57|2370.07|2370.7|2370.2|2370.32|2369.82|10
1642157780000|2022-01-14 10:56:20|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|2370.57|2370.07|9
1642157790000|2022-01-14 10:56:30|||||||||14
1642157800000|2022-01-14 10:56:40|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.57|2370.07|6
1642157810000|2022-01-14 10:56:50|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.2|2369.7|13
1642157820000|2022-01-14 10:57:00|2370.32|2369.82|2370.57|2370.07|2370.7|2370.2|2370.2|2369.7|17
1642157830000|2022-01-14 10:57:10|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|24
1642157840000|2022-01-14 10:57:20|2370.32|2369.82|2370.57|2370.07|2370.7|2370.2|2370.32|2369.82|6
1642157850000|2022-01-14 10:57:30|2370.7|2370.2|2370.57|2370.07|2370.7|2370.2|2370.45|2369.95|13
1642157860000|2022-01-14 10:57:40|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|6
1642157870000|2022-01-14 10:57:50|2370.57|2370.07|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|11
1642157880000|2022-01-14 10:58:00|2370.57|2370.07|2370.82|2370.32|2370.82|2370.32|2370.45|2369.95|8
1642157890000|2022-01-14 10:58:10|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|6
1642157900000|2022-01-14 10:58:20|2370.57|2370.07|2370.57|2370.07|2370.7|2370.2|2370.45|2369.95|13
1642157910000|2022-01-14 10:58:30|2370.45|2369.95|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|5
1642157920000|2022-01-14 10:58:40|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|3
1642157930000|2022-01-14 10:58:50|2370.32|2369.82|2370.2|2369.7|2370.32|2369.82|2370.07|2369.57|20
1642157940000|2022-01-14 10:59:00|2370.07|2369.57|2370.82|2370.32|2370.95|2370.45|2370.07|2369.57|44
1642157950000|2022-01-14 10:59:10|2370.95|2370.45|2370.82|2370.32|2370.95|2370.45|2370.7|2370.2|13
1642157960000|2022-01-14 10:59:20|2370.95|2370.45|2370.7|2370.2|2370.95|2370.45|2370.57|2370.07|5
1642157970000|2022-01-14 10:59:30|||||||||5
1642157980000|2022-01-14 10:59:40|2370.57|2370.07|2370.2|2369.7|2370.57|2370.07|2370.2|2369.7|25
1642157990000|2022-01-14 10:59:50|2370.07|2369.57|2369.95|2369.45|2370.2|2369.7|2369.95|2369.45|11
1642158000000|2022-01-14 11:00:00|2369.82|2369.32|2369.95|2369.45|2369.95|2369.45|2369.82|2369.32|4
1642158010000|2022-01-14 11:00:10|2370.2|2369.7|2370.45|2369.95|2370.57|2370.07|2370.2|2369.7|16
1642158020000|2022-01-14 11:00:20|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|4
1642158030000|2022-01-14 11:00:30|||||||||4
1642158040000|2022-01-14 11:00:40|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|7
1642158050000|2022-01-14 11:00:50|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|2
1642158060000|2022-01-14 11:01:00|2370.57|2370.07|2370.2|2369.7|2370.7|2370.2|2370.2|2369.7|13
1642158070000|2022-01-14 11:01:10|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|4
1642158080000|2022-01-14 11:01:20|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|13
1642158090000|2022-01-14 11:01:30|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|10
1642158100000|2022-01-14 11:01:40|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|12
1642158110000|2022-01-14 11:01:50|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.57|2370.07|12
1642158120000|2022-01-14 11:02:00|||||||||1
1642158130000|2022-01-14 11:02:10|2370.45|2369.95|2370.57|2370.07|2370.7|2370.2|2370.45|2369.95|11
1642158140000|2022-01-14 11:02:20|2370.45|2369.95|2370.95|2370.45|2370.95|2370.45|2370.45|2369.95|20
1642158150000|2022-01-14 11:02:30|2371.2|2370.7|2371.07|2370.57|2371.32|2370.82|2371.07|2370.57|15
1642158160000|2022-01-14 11:02:40|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|2371.07|2370.57|3
1642158170000|2022-01-14 11:02:50|2371.45|2370.95|2371.45|2370.95|2371.45|2370.95|2371.45|2370.95|13
1642158180000|2022-01-14 11:03:00|2371.57|2371.07|2371.45|2370.95|2371.57|2371.07|2371.45|2370.95|3
1642158190000|2022-01-14 11:03:10|||||||||7
1642158200000|2022-01-14 11:03:20|2371.32|2370.82|2371.95|2371.45|2371.95|2371.45|2371.2|2370.7|124
1642158210000|2022-01-14 11:03:30|2371.82|2371.32|2371.7|2371.2|2371.82|2371.32|2371.7|2371.2|140
1642158220000|2022-01-14 11:03:40|2371.45|2370.95|2371.45|2370.95|2371.57|2371.07|2371.45|2370.95|21
1642158230000|2022-01-14 11:03:50|2371.57|2371.07|2371.7|2371.2|2371.7|2371.2|2371.57|2371.07|7
1642158240000|2022-01-14 11:04:00|2371.82|2371.32|2371.7|2371.2|2371.82|2371.32|2371.7|2371.2|74
1642158250000|2022-01-14 11:04:10|2371.57|2371.07|2371.7|2371.2|2371.7|2371.2|2371.45|2370.95|20
1642158260000|2022-01-14 11:04:20|||||||||5
1642158270000|2022-01-14 11:04:30|2371.95|2371.45|2371.95|2371.45|2371.95|2371.45|2371.7|2371.2|35
1642158280000|2022-01-14 11:04:40|2372.2|2371.7|2372.2|2371.7|2372.32|2371.82|2372.2|2371.7|39
1642158290000|2022-01-14 11:04:50|2372.45|2371.95|2372.2|2371.7|2372.45|2371.95|2372.2|2371.7|9
1642158300000|2022-01-14 11:05:00|2372.32|2371.82|2372.45|2371.95|2372.45|2371.95|2372.32|2371.82|10
1642158310000|2022-01-14 11:05:10|2372.57|2372.07|2372.45|2371.95|2372.57|2372.07|2372.45|2371.95|99
1642158320000|2022-01-14 11:05:20|2372.57|2372.07|2372.45|2371.95|2372.57|2372.07|2372.45|2371.95|69
1642158330000|2022-01-14 11:05:30|2372.32|2371.82|2372.45|2371.95|2372.45|2371.95|2372.2|2371.7|30
1642158340000|2022-01-14 11:05:40|2372.32|2371.82|2372.32|2371.82|2372.45|2371.95|2372.2|2371.7|8
1642158350000|2022-01-14 11:05:50|2372.2|2371.7|2372.2|2371.7|2372.2|2371.7|2372.2|2371.7|0
1642158360000|2022-01-14 11:06:00|2371.95|2371.45|2371.82|2371.32|2372.07|2371.57|2371.7|2371.2|29
1642158370000|2022-01-14 11:06:10|2371.7|2371.2|2371.57|2371.07|2371.82|2371.32|2371.45|2370.95|15
1642158380000|2022-01-14 11:06:20|2371.45|2370.95|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|21
1642158400000|2022-01-14 11:06:40|2370.95|2370.45|2370.7|2370.2|2370.95|2370.45|2370.7|2370.2|20
1642158410000|2022-01-14 11:06:50|2370.82|2370.32|2370.82|2370.32|2370.95|2370.45|2370.7|2370.2|4
1642158420000|2022-01-14 11:07:00|2370.95|2370.45|2370.45|2369.95|2370.95|2370.45|2370.45|2369.95|29
1642158430000|2022-01-14 11:07:10|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.57|2370.07|8
1642158440000|2022-01-14 11:07:20|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|14
1642158450000|2022-01-14 11:07:30|2370.32|2369.82|2370.2|2369.7|2370.32|2369.82|2370.2|2369.7|6
1642158460000|2022-01-14 11:07:40|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|5
1642158470000|2022-01-14 11:07:50|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|6
1642158480000|2022-01-14 11:08:00|2370.2|2369.7|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|20
1642158490000|2022-01-14 11:08:10|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|25
1642158500000|2022-01-14 11:08:20|2370.57|2370.07|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|4
1642158510000|2022-01-14 11:08:30|2370.2|2369.7|2370.32|2369.82|2370.45|2369.95|2370.2|2369.7|16
1642158520000|2022-01-14 11:08:40|2370.2|2369.7|2370.2|2369.7|2370.45|2369.95|2370.2|2369.7|5
1642158530000|2022-01-14 11:08:50|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|13
1642158540000|2022-01-14 11:09:00|2370.7|2370.2|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|33
1642158560000|2022-01-14 11:09:20|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|9
1642158570000|2022-01-14 11:09:30|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|7
1642158580000|2022-01-14 11:09:40|||||||||9
1642158590000|2022-01-14 11:09:50|2370.57|2370.07|2370.7|2370.2|2370.95|2370.45|2370.57|2370.07|117
1642158600000|2022-01-14 11:10:00|2370.95|2370.45|2370.7|2370.2|2370.95|2370.45|2370.7|2370.2|10
1642158610000|2022-01-14 11:10:10|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.82|2370.32|4
1642158620000|2022-01-14 11:10:20|||||||||6
1642158630000|2022-01-14 11:10:30|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|5
1642158650000|2022-01-14 11:10:50|2370.82|2370.32|2370.7|2370.2|2370.82|2370.32|2370.45|2369.95|19
1642158660000|2022-01-14 11:11:00|||||||||2
1642158670000|2022-01-14 11:11:10|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|10
1642158680000|2022-01-14 11:11:20|2370.57|2370.07|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|0
1642158690000|2022-01-14 11:11:30|||||||||5
1642158700000|2022-01-14 11:11:40|2370.2|2369.7|2370.2|2369.7|2370.2|2369.7|2370.2|2369.7|32
1642158710000|2022-01-14 11:11:50|2370.32|2369.82|2370.2|2369.7|2370.45|2369.95|2370.2|2369.7|25
1642158720000|2022-01-14 11:12:00|2370.32|2369.82|2370.32|2369.82|2370.32|2369.82|2370.2|2369.7|7
1642158730000|2022-01-14 11:12:10|2370.45|2369.95|2370.2|2369.7|2370.45|2369.95|2370.2|2369.7|3
1642158740000|2022-01-14 11:12:20|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|23
1642158750000|2022-01-14 11:12:30|||||||||1
1642158760000|2022-01-14 11:12:40|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|49
1642158770000|2022-01-14 11:12:50|2370.57|2370.07|2370.95|2370.45|2370.95|2370.45|2370.57|2370.07|48
1642158780000|2022-01-14 11:13:00|||||||||6
1642158790000|2022-01-14 11:13:10|||||||||4
1642158800000|2022-01-14 11:13:20|2370.7|2370.2|2370.7|2370.2|2370.82|2370.32|2370.7|2370.2|22
1642158810000|2022-01-14 11:13:30|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|5
1642158830000|2022-01-14 11:13:50|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|2370.95|2370.45|7
1642158840000|2022-01-14 11:14:00|2371.32|2370.82|2371.45|2370.95|2371.45|2370.95|2371.32|2370.82|12
1642158850000|2022-01-14 11:14:10|2371.2|2370.7|2371.45|2370.95|2371.45|2370.95|2371.2|2370.7|8
1642158860000|2022-01-14 11:14:20|2371.32|2370.82|2371.2|2370.7|2371.32|2370.82|2370.95|2370.45|17
1642158870000|2022-01-14 11:14:30|2371.07|2370.57|2371.2|2370.7|2371.2|2370.7|2370.95|2370.45|13
1642158880000|2022-01-14 11:14:40|2371.07|2370.57|2371.07|2370.57|2371.2|2370.7|2370.95|2370.45|3
1642158890000|2022-01-14 11:14:50|2371.2|2370.7|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|6
1642158900000|2022-01-14 11:15:00|2371.07|2370.57|2370.95|2370.45|2371.07|2370.57|2370.95|2370.45|57
1642158910000|2022-01-14 11:15:10|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|27
1642158920000|2022-01-14 11:15:20|2370.82|2370.32|2370.2|2369.7|2370.82|2370.32|2370.2|2369.7|68
1642158930000|2022-01-14 11:15:30|2370.07|2369.57|2369.95|2369.45|2370.07|2369.57|2369.95|2369.45|22
1642158940000|2022-01-14 11:15:40|||||||||10
1642158960000|2022-01-14 11:16:00|2370.07|2369.57|2369.95|2369.45|2370.07|2369.57|2369.95|2369.45|28
1642158970000|2022-01-14 11:16:10|2369.82|2369.32|2369.82|2369.32|2369.82|2369.32|2369.7|2369.2|12
1642158980000|2022-01-14 11:16:20|2369.7|2369.2|2369.7|2369.2|2369.7|2369.2|2369.7|2369.2|25
1642158990000|2022-01-14 11:16:30|2369.82|2369.32|2369.95|2369.45|2369.95|2369.45|2369.7|2369.2|55
1642159000000|2022-01-14 11:16:40|2369.82|2369.32|2369.95|2369.45|2369.95|2369.45|2369.82|2369.32|60
1642159010000|2022-01-14 11:16:50|2370.07|2369.57|2370.07|2369.57|2370.07|2369.57|2369.95|2369.45|53
1642159020000|2022-01-14 11:17:00|2370.2|2369.7|2370.2|2369.7|2370.2|2369.7|2369.95|2369.45|7
1642159030000|2022-01-14 11:17:10|||||||||23
1642159040000|2022-01-14 11:17:20|2370.07|2369.57|2370.2|2369.7|2370.2|2369.7|2370.07|2369.57|43
1642159050000|2022-01-14 11:17:30|2370.32|2369.82|2371.45|2370.95|2371.45|2370.95|2370.32|2369.82|152
1642159060000|2022-01-14 11:17:40|||||||||11
1642159070000|2022-01-14 11:17:50|||||||||7
1642159080000|2022-01-14 11:18:00|2371.57|2371.07|2371.7|2371.2|2371.95|2371.45|2371.57|2371.07|18
1642159090000|2022-01-14 11:18:10|2371.57|2371.07|2371.7|2371.2|2371.7|2371.2|2371.57|2371.07|16
1642159100000|2022-01-14 11:18:20|2371.45|2370.95|2371.45|2370.95|2371.7|2371.2|2371.45|2370.95|11
1642159110000|2022-01-14 11:18:30|2371.57|2371.07|2371.45|2370.95|2371.7|2371.2|2371.45|2370.95|16
1642159120000|2022-01-14 11:18:40|2371.7|2371.2|2371.45|2370.95|2371.7|2371.2|2371.45|2370.95|8
1642159130000|2022-01-14 11:18:50|2371.7|2371.2|2371.95|2371.45|2371.95|2371.45|2371.7|2371.2|14
1642159150000|2022-01-14 11:19:10|2371.7|2371.2|2371.7|2371.2|2371.7|2371.2|2371.7|2371.2|13
1642159160000|2022-01-14 11:19:20|2371.82|2371.32|2371.7|2371.2|2371.95|2371.45|2371.7|2371.2|15
1642159180000|2022-01-14 11:19:40|2371.82|2371.32|2371.7|2371.2|2371.95|2371.45|2371.7|2371.2|12
1642159200000|2022-01-14 11:20:00|2371.45|2370.95|2371.7|2371.2|2371.7|2371.2|2371.45|2370.95|19
1642159210000|2022-01-14 11:20:10|2371.95|2371.45|2371.7|2371.2|2371.95|2371.45|2371.7|2371.2|55
1642159220000|2022-01-14 11:20:20|2371.45|2370.95|2371.45|2370.95|2371.57|2371.07|2371.45|2370.95|14
1642159230000|2022-01-14 11:20:30|2371.32|2370.82|2371.45|2370.95|2371.45|2370.95|2371.32|2370.82|18
1642159240000|2022-01-14 11:20:40|2371.32|2370.82|2371.32|2370.82|2371.45|2370.95|2371.2|2370.7|15
1642159250000|2022-01-14 11:20:50|2371.45|2370.95|2371.45|2370.95|2371.7|2371.2|2371.45|2370.95|48
1642159260000|2022-01-14 11:21:00|||||||||1
1642159270000|2022-01-14 11:21:10|||||||||1
1642159280000|2022-01-14 11:21:20|2371.32|2370.82|2371.2|2370.7|2371.32|2370.82|2371.2|2370.7|36
1642159290000|2022-01-14 11:21:30|2371.32|2370.82|2371.45|2370.95|2371.57|2371.07|2371.32|2370.82|44
1642159300000|2022-01-14 11:21:40|2371.32|2370.82|2371.2|2370.7|2371.32|2370.82|2371.2|2370.7|1
1642159310000|2022-01-14 11:21:50|2371.07|2370.57|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|5
1642159320000|2022-01-14 11:22:00|2370.7|2370.2|2370.82|2370.32|2370.95|2370.45|2370.7|2370.2|28
1642159330000|2022-01-14 11:22:10|2370.7|2370.2|2370.57|2370.07|2370.95|2370.45|2370.45|2369.95|13
1642159340000|2022-01-14 11:22:20|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|2370.57|2370.07|13
1642159350000|2022-01-14 11:22:30|2370.57|2370.07|2370.32|2369.82|2370.57|2370.07|2370.2|2369.7|64
1642159360000|2022-01-14 11:22:40|2370.2|2369.7|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|3
1642159370000|2022-01-14 11:22:50|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.57|2370.07|5
1642159380000|2022-01-14 11:23:00|2370.45|2369.95|2370.95|2370.45|2370.95|2370.45|2370.45|2369.95|103
1642159390000|2022-01-14 11:23:10|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.82|2370.32|56
1642159400000|2022-01-14 11:23:20|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.82|2370.32|61
1642159410000|2022-01-14 11:23:30|2370.82|2370.32|2370.32|2369.82|2370.82|2370.32|2370.2|2369.7|116
1642159420000|2022-01-14 11:23:40|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|2
1642159430000|2022-01-14 11:23:50|2370.2|2369.7|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|34
1642159440000|2022-01-14 11:24:00|||||||||2
1642159450000|2022-01-14 11:24:10|2370.2|2369.7|2370.2|2369.7|2370.32|2369.82|2370.2|2369.7|17
1642159460000|2022-01-14 11:24:20|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|12
1642159470000|2022-01-14 11:24:30|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|60
1642159480000|2022-01-14 11:24:40|2370.57|2370.07|2371.07|2370.57|2371.45|2370.95|2370.45|2369.95|77
1642159490000|2022-01-14 11:24:50|2370.95|2370.45|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|12
1642159500000|2022-01-14 11:25:00|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.82|2370.32|17
1642159510000|2022-01-14 11:25:10|2371.2|2370.7|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|43
1642159520000|2022-01-14 11:25:20|2371.32|2370.82|2371.45|2370.95|2371.45|2370.95|2371.2|2370.7|30
1642159530000|2022-01-14 11:25:30|2371.57|2371.07|2371.45|2370.95|2371.57|2371.07|2371.45|2370.95|22
1642159540000|2022-01-14 11:25:40|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|5
1642159550000|2022-01-14 11:25:50|2371.32|2370.82|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|5
1642159560000|2022-01-14 11:26:00|2371.32|2370.82|2371.2|2370.7|2371.32|2370.82|2371.2|2370.7|3
1642159570000|2022-01-14 11:26:10|2371.07|2370.57|2370.7|2370.2|2371.07|2370.57|2370.7|2370.2|13
1642159580000|2022-01-14 11:26:20|2370.57|2370.07|2370.57|2370.07|2370.7|2370.2|2370.45|2369.95|12
1642159590000|2022-01-14 11:26:30|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|6
1642159600000|2022-01-14 11:26:40|2370.82|2370.32|2370.7|2370.2|2370.95|2370.45|2370.7|2370.2|6
1642159610000|2022-01-14 11:26:50|2370.82|2370.32|2370.45|2369.95|2370.82|2370.32|2370.32|2369.82|14
1642159620000|2022-01-14 11:27:00|2370.57|2370.07|2370.57|2370.07|2370.7|2370.2|2370.45|2369.95|39
1642159630000|2022-01-14 11:27:10|2370.45|2369.95|2370.2|2369.7|2370.45|2369.95|2370.2|2369.7|9
1642159640000|2022-01-14 11:27:20|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|11
1642159650000|2022-01-14 11:27:30|2370.32|2369.82|2370.2|2369.7|2370.45|2369.95|2370.2|2369.7|5
1642159660000|2022-01-14 11:27:40|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|5
1642159670000|2022-01-14 11:27:50|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.57|2370.07|10
1642159680000|2022-01-14 11:28:00|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.82|2370.32|1
1642159690000|2022-01-14 11:28:10|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|2370.95|2370.45|29
1642159700000|2022-01-14 11:28:20|2371.07|2370.57|2371.2|2370.7|2371.2|2370.7|2371.07|2370.57|17
1642159710000|2022-01-14 11:28:30|2371.07|2370.57|2370.95|2370.45|2371.07|2370.57|2370.95|2370.45|9
1642159720000|2022-01-14 11:28:40|2371.07|2370.57|2371.07|2370.57|2371.2|2370.7|2371.07|2370.57|12
1642159730000|2022-01-14 11:28:50|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|2370.95|2370.45|0
1642159740000|2022-01-14 11:29:00|2371.07|2370.57|2370.82|2370.32|2371.2|2370.7|2370.7|2370.2|24
1642159750000|2022-01-14 11:29:10|2370.95|2370.45|2370.95|2370.45|2371.07|2370.57|2370.95|2370.45|5
1642159760000|2022-01-14 11:29:20|||||||||8
1642159770000|2022-01-14 11:29:30|||||||||24
1642159780000|2022-01-14 11:29:40|2370.82|2370.32|2370.45|2369.95|2370.82|2370.32|2370.45|2369.95|12
1642159790000|2022-01-14 11:29:50|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.57|2370.07|8
1642159800000|2022-01-14 11:30:00|2370.82|2370.32|2370.95|2370.45|2371.2|2370.7|2370.82|2370.32|36
1642159810000|2022-01-14 11:30:10|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.82|2370.32|15
1642159820000|2022-01-14 11:30:20|2371.07|2370.57|2370.95|2370.45|2371.07|2370.57|2370.95|2370.45|4
1642159830000|2022-01-14 11:30:30|2370.7|2370.2|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|10
1642159840000|2022-01-14 11:30:40|2370.82|2370.32|2370.82|2370.32|2370.95|2370.45|2370.82|2370.32|11
1642159850000|2022-01-14 11:30:50|2370.95|2370.45|2370.82|2370.32|2370.95|2370.45|2370.7|2370.2|0
1642159860000|2022-01-14 11:31:00|2370.7|2370.2|2371.45|2370.95|2371.45|2370.95|2370.7|2370.2|42
1642159870000|2022-01-14 11:31:10|||||||||9
1642159880000|2022-01-14 11:31:20|2371.2|2370.7|2371.2|2370.7|2371.2|2370.7|2371.07|2370.57|1
1642159890000|2022-01-14 11:31:30|2371.07|2370.57|2370.7|2370.2|2371.07|2370.57|2370.7|2370.2|13
1642159900000|2022-01-14 11:31:40|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|19
1642159910000|2022-01-14 11:31:50|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|41
1642159920000|2022-01-14 11:32:00|||||||||7
1642159930000|2022-01-14 11:32:10|2370.2|2369.7|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|69
1642159940000|2022-01-14 11:32:20|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|4
1642159950000|2022-01-14 11:32:30|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|15
1642159960000|2022-01-14 11:32:40|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|8
1642159970000|2022-01-14 11:32:50|2371.07|2370.57|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|5
1642159980000|2022-01-14 11:33:00|2371.07|2370.57|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|4
1642159990000|2022-01-14 11:33:10|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.82|2370.32|8
1642160000000|2022-01-14 11:33:20|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.7|2370.2|7
1642160010000|2022-01-14 11:33:30|2370.82|2370.32|2370.7|2370.2|2370.95|2370.45|2370.7|2370.2|0
1642160020000|2022-01-14 11:33:40|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|7
1642160030000|2022-01-14 11:33:50|2370.2|2369.7|2370.32|2369.82|2370.32|2369.82|2370.2|2369.7|18
1642160040000|2022-01-14 11:34:00|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|5
1642160050000|2022-01-14 11:34:10|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|19
1642160060000|2022-01-14 11:34:20|2370.57|2370.07|2370.2|2369.7|2370.57|2370.07|2370.2|2369.7|25
1642160070000|2022-01-14 11:34:30|2370.45|2369.95|2370.45|2369.95|2370.57|2370.07|2370.32|2369.82|32
1642160080000|2022-01-14 11:34:40|2370.57|2370.07|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|3
1642160100000|2022-01-14 11:35:00|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|17
1642160110000|2022-01-14 11:35:10|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|2370.57|2370.07|7
1642160120000|2022-01-14 11:35:20|2370.82|2370.32|2370.82|2370.32|2370.95|2370.45|2370.7|2370.2|2
1642160130000|2022-01-14 11:35:30|2370.95|2370.45|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|36
1642160150000|2022-01-14 11:35:50|2371.07|2370.57|2371.2|2370.7|2371.2|2370.7|2371.07|2370.57|7
1642160160000|2022-01-14 11:36:00|||||||||3
1642160170000|2022-01-14 11:36:10|2371.07|2370.57|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|30
1642160180000|2022-01-14 11:36:20|2370.82|2370.32|2370.7|2370.2|2370.82|2370.32|2370.7|2370.2|1
1642160200000|2022-01-14 11:36:40|2370.82|2370.32|2370.7|2370.2|2370.82|2370.32|2370.7|2370.2|12
1642160210000|2022-01-14 11:36:50|2370.82|2370.32|2370.95|2370.45|2370.95|2370.45|2370.82|2370.32|5
1642160230000|2022-01-14 11:37:10|2370.82|2370.32|2370.82|2370.32|2370.82|2370.32|2370.7|2370.2|8
1642160240000|2022-01-14 11:37:20|2370.7|2370.2|2370.7|2370.2|2370.82|2370.32|2370.7|2370.2|5
1642160250000|2022-01-14 11:37:30|2370.95|2370.45|2370.7|2370.2|2370.95|2370.45|2370.7|2370.2|4
1642160260000|2022-01-14 11:37:40|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|8
1642160270000|2022-01-14 11:37:50|2370.82|2370.32|2370.82|2370.32|2370.82|2370.32|2370.82|2370.32|6
1642160280000|2022-01-14 11:38:00|2370.95|2370.45|2370.7|2370.2|2370.95|2370.45|2370.7|2370.2|2
1642160290000|2022-01-14 11:38:10|2370.95|2370.45|2371.2|2370.7|2371.2|2370.7|2370.95|2370.45|24
1642160310000|2022-01-14 11:38:30|2371.45|2370.95|2371.45|2370.95|2371.45|2370.95|2371.45|2370.95|14
1642160320000|2022-01-14 11:38:40|2371.32|2370.82|2371.45|2370.95|2371.45|2370.95|2371.32|2370.82|10
1642160330000|2022-01-14 11:38:50|||||||||5
1642160340000|2022-01-14 11:39:00|2371.57|2371.07|2371.2|2370.7|2371.7|2371.2|2371.2|2370.7|5
1642160350000|2022-01-14 11:39:10|2371.07|2370.57|2370.45|2369.95|2371.07|2370.57|2370.45|2369.95|48
1642160360000|2022-01-14 11:39:20|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|5
1642160370000|2022-01-14 11:39:30|||||||||18
1642160380000|2022-01-14 11:39:40|2370.45|2369.95|2370.45|2369.95|2370.57|2370.07|2370.32|2369.82|26
1642160390000|2022-01-14 11:39:50|2370.57|2370.07|2370.45|2369.95|2370.7|2370.2|2370.45|2369.95|11
1642160400000|2022-01-14 11:40:00|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|14
1642160420000|2022-01-14 11:40:20|2370.32|2369.82|2370.32|2369.82|2370.45|2369.95|2370.2|2369.7|8
1642160430000|2022-01-14 11:40:30|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|16
1642160440000|2022-01-14 11:40:40|2370.32|2369.82|2370.2|2369.7|2370.32|2369.82|2370.2|2369.7|10
1642160460000|2022-01-14 11:41:00|2370.07|2369.57|2370.07|2369.57|2370.2|2369.7|2369.95|2369.45|18
1642160470000|2022-01-14 11:41:10|2369.95|2369.45|2369.95|2369.45|2369.95|2369.45|2369.82|2369.32|58
1642160480000|2022-01-14 11:41:20|2369.82|2369.32|2369.95|2369.45|2369.95|2369.45|2369.82|2369.32|74
1642160490000|2022-01-14 11:41:30|||||||||76
1642160500000|2022-01-14 11:41:40|2370.07|2369.57|2370.07|2369.57|2370.07|2369.57|2369.95|2369.45|27
1642160510000|2022-01-14 11:41:50|2369.95|2369.45|2369.95|2369.45|2369.95|2369.45|2369.82|2369.32|20
1642160520000|2022-01-14 11:42:00|2370.07|2369.57|2369.7|2369.2|2370.07|2369.57|2369.7|2369.2|40
1642160530000|2022-01-14 11:42:10|2369.82|2369.32|2369.7|2369.2|2369.95|2369.45|2369.7|2369.2|10
1642160540000|2022-01-14 11:42:20|2369.57|2369.07|2369.7|2369.2|2369.7|2369.2|2369.57|2369.07|7
1642160550000|2022-01-14 11:42:30|2369.57|2369.07|2369.7|2369.2|2369.7|2369.2|2369.57|2369.07|4
1642160560000|2022-01-14 11:42:40|2369.82|2369.32|2369.7|2369.2|2369.95|2369.45|2369.7|2369.2|25
1642160570000|2022-01-14 11:42:50|2369.57|2369.07|2369.57|2369.07|2369.57|2369.07|2369.57|2369.07|14
1642160580000|2022-01-14 11:43:00|2369.7|2369.2|2369.7|2369.2|2369.7|2369.2|2369.7|2369.2|8
1642160590000|2022-01-14 11:43:10|2369.95|2369.45|2370.07|2369.57|2370.2|2369.7|2369.95|2369.45|22
1642160600000|2022-01-14 11:43:20|2370.2|2369.7|2369.95|2369.45|2370.2|2369.7|2369.95|2369.45|6
1642160610000|2022-01-14 11:43:30|2370.07|2369.57|2370.2|2369.7|2370.2|2369.7|2370.07|2369.57|0
1642160620000|2022-01-14 11:43:40|||||||||5
1642160630000|2022-01-14 11:43:50|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|45
1642160640000|2022-01-14 11:44:00|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|11
1642160650000|2022-01-14 11:44:10|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|4
1642160660000|2022-01-14 11:44:20|2370.32|2369.82|2370.45|2369.95|2370.57|2370.07|2370.2|2369.7|48
1642160670000|2022-01-14 11:44:30|||||||||20
1642160680000|2022-01-14 11:44:40|2370.32|2369.82|2370.32|2369.82|2370.45|2369.95|2370.2|2369.7|16
1642160690000|2022-01-14 11:44:50|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|2370.45|2369.95|0
1642160700000|2022-01-14 11:45:00|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|13
1642160710000|2022-01-14 11:45:10|2370.7|2370.2|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|37
1642160720000|2022-01-14 11:45:20|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|0
1642160730000|2022-01-14 11:45:30|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|2
1642160740000|2022-01-14 11:45:40|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|19
1642160750000|2022-01-14 11:45:50|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.2|2369.7|3
1642160760000|2022-01-14 11:46:00|2370.32|2369.82|2370.2|2369.7|2370.45|2369.95|2370.2|2369.7|9
1642160770000|2022-01-14 11:46:10|2369.95|2369.45|2369.95|2369.45|2369.95|2369.45|2369.95|2369.45|2
1642160780000|2022-01-14 11:46:20|2369.82|2369.32|2369.7|2369.2|2369.95|2369.45|2369.7|2369.2|28
1642160790000|2022-01-14 11:46:30|2369.82|2369.32|2369.95|2369.45|2370.07|2369.57|2369.7|2369.2|15
1642160800000|2022-01-14 11:46:40|2370.2|2369.7|2370.45|2369.95|2370.57|2370.07|2370.2|2369.7|7
1642160810000|2022-01-14 11:46:50|2370.32|2369.82|2370.2|2369.7|2370.32|2369.82|2370.2|2369.7|8
1642160820000|2022-01-14 11:47:00|2369.95|2369.45|2369.95|2369.45|2369.95|2369.45|2369.95|2369.45|7
1642160830000|2022-01-14 11:47:10|||||||||7
1642160840000|2022-01-14 11:47:20|2369.82|2369.32|2369.95|2369.45|2369.95|2369.45|2369.7|2369.2|11
1642160850000|2022-01-14 11:47:30|2370.2|2369.7|2370.2|2369.7|2370.2|2369.7|2370.2|2369.7|6
1642160860000|2022-01-14 11:47:40|2370.32|2369.82|2370.45|2369.95|2370.45|2369.95|2370.32|2369.82|0
1642160870000|2022-01-14 11:47:50|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|10
1642160880000|2022-01-14 11:48:00|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|27
1642160890000|2022-01-14 11:48:10|2370.57|2370.07|2370.95|2370.45|2370.95|2370.45|2370.45|2369.95|5
1642160900000|2022-01-14 11:48:20|2370.7|2370.2|2370.7|2370.2|2370.82|2370.32|2370.7|2370.2|12
1642160910000|2022-01-14 11:48:30|2370.95|2370.45|2371.07|2370.57|2371.2|2370.7|2370.95|2370.45|18
1642160920000|2022-01-14 11:48:40|2371.2|2370.7|2371.95|2371.45|2371.95|2371.45|2371.07|2370.57|32
1642160930000|2022-01-14 11:48:50|2372.07|2371.57|2371.95|2371.45|2372.07|2371.57|2371.95|2371.45|29
1642160940000|2022-01-14 11:49:00|2372.07|2371.57|2371.95|2371.45|2372.2|2371.7|2371.95|2371.45|22
1642160950000|2022-01-14 11:49:10|2372.07|2371.57|2372.2|2371.7|2372.2|2371.7|2372.07|2371.57|12
1642160960000|2022-01-14 11:49:20|2372.45|2371.95|2372.45|2371.95|2372.7|2372.2|2372.45|2371.95|21
1642160970000|2022-01-14 11:49:30|2372.57|2372.07|2372.45|2371.95|2372.57|2372.07|2372.45|2371.95|10
1642160980000|2022-01-14 11:49:40|||||||||9
1642160990000|2022-01-14 11:49:50|2372.57|2372.07|2372.7|2372.2|2372.7|2372.2|2372.45|2371.95|11
1642161000000|2022-01-14 11:50:00|2372.57|2372.07|2371.95|2371.45|2372.7|2372.2|2371.95|2371.45|87
1642161010000|2022-01-14 11:50:10|2371.7|2371.2|2371.45|2370.95|2371.7|2371.2|2371.45|2370.95|72
1642161020000|2022-01-14 11:50:20|||||||||9
1642161030000|2022-01-14 11:50:30|2371.32|2370.82|2371.45|2370.95|2371.45|2370.95|2371.2|2370.7|40
1642161040000|2022-01-14 11:50:40|2371.32|2370.82|2371.32|2370.82|2371.45|2370.95|2371.2|2370.7|5
1642161050000|2022-01-14 11:50:50|2371.2|2370.7|2371.7|2371.2|2371.7|2371.2|2371.2|2370.7|15
1642161060000|2022-01-14 11:51:00|2371.57|2371.07|2371.45|2370.95|2371.57|2371.07|2371.45|2370.95|10
1642161070000|2022-01-14 11:51:10|2371.7|2371.2|2371.45|2370.95|2371.7|2371.2|2371.45|2370.95|37
1642161080000|2022-01-14 11:51:20|2371.57|2371.07|2371.2|2370.7|2371.7|2371.2|2371.2|2370.7|28
1642161090000|2022-01-14 11:51:30|2371.07|2370.57|2370.95|2370.45|2371.07|2370.57|2370.95|2370.45|11
1642161100000|2022-01-14 11:51:40|2371.2|2370.7|2370.95|2370.45|2371.2|2370.7|2370.95|2370.45|12
1642161110000|2022-01-14 11:51:50|2371.07|2370.57|2371.2|2370.7|2371.2|2370.7|2370.95|2370.45|12
1642161120000|2022-01-14 11:52:00|2371.07|2370.57|2371.45|2370.95|2371.45|2370.95|2371.07|2370.57|35
1642161130000|2022-01-14 11:52:10|2371.32|2370.82|2371.45|2370.95|2371.45|2370.95|2371.32|2370.82|3
1642161140000|2022-01-14 11:52:20|2371.7|2371.2|2371.7|2371.2|2371.7|2371.2|2371.7|2371.2|25
1642161150000|2022-01-14 11:52:30|2371.82|2371.32|2371.7|2371.2|2371.82|2371.32|2371.7|2371.2|3
1642161160000|2022-01-14 11:52:40|2371.82|2371.32|2371.7|2371.2|2371.82|2371.32|2371.7|2371.2|26
1642161170000|2022-01-14 11:52:50|2371.82|2371.32|2371.95|2371.45|2371.95|2371.45|2371.7|2371.2|0
1642161180000|2022-01-14 11:53:00|||||||||5
1642161190000|2022-01-14 11:53:10|2371.7|2371.2|2371.82|2371.32|2371.82|2371.32|2371.45|2370.95|27
1642161200000|2022-01-14 11:53:20|2371.7|2371.2|2371.7|2371.2|2371.95|2371.45|2371.7|2371.2|15
1642161210000|2022-01-14 11:53:30|2371.82|2371.32|2372.07|2371.57|2372.2|2371.7|2371.7|2371.2|1
1642161220000|2022-01-14 11:53:40|2372.2|2371.7|2371.95|2371.45|2372.2|2371.7|2371.95|2371.45|11
1642161230000|2022-01-14 11:53:50|2372.07|2371.57|2372.07|2371.57|2372.07|2371.57|2371.95|2371.45|5
1642161240000|2022-01-14 11:54:00|2371.95|2371.45|2371.82|2371.32|2371.95|2371.45|2371.7|2371.2|20
1642161250000|2022-01-14 11:54:10|2371.95|2371.45|2371.95|2371.45|2371.95|2371.45|2371.82|2371.32|11
1642161260000|2022-01-14 11:54:20|2371.82|2371.32|2371.7|2371.2|2371.82|2371.32|2371.7|2371.2|8
1642161270000|2022-01-14 11:54:30|||||||||1
1642161280000|2022-01-14 11:54:40|2371.95|2371.45|2371.95|2371.45|2372.2|2371.7|2371.95|2371.45|9
1642161290000|2022-01-14 11:54:50|2372.07|2371.57|2372.2|2371.7|2372.2|2371.7|2371.95|2371.45|5
1642161300000|2022-01-14 11:55:00|2372.32|2371.82|2372.95|2372.45|2372.95|2372.45|2372.32|2371.82|33
1642161310000|2022-01-14 11:55:10|2372.82|2372.32|2372.7|2372.2|2372.82|2372.32|2372.7|2372.2|15
1642161320000|2022-01-14 11:55:20|2372.82|2372.32|2372.57|2372.07|2372.82|2372.32|2372.57|2372.07|41
1642161330000|2022-01-14 11:55:30|2372.45|2371.95|2372.45|2371.95|2372.7|2372.2|2372.45|2371.95|10
1642161340000|2022-01-14 11:55:40|2372.32|2371.82|2372.45|2371.95|2372.45|2371.95|2372.2|2371.7|14
1642161350000|2022-01-14 11:55:50|2372.32|2371.82|2371.95|2371.45|2372.32|2371.82|2371.95|2371.45|3
1642161360000|2022-01-14 11:56:00|2372.07|2371.57|2371.82|2371.32|2372.07|2371.57|2371.7|2371.2|13
1642161370000|2022-01-14 11:56:10|2371.7|2371.2|2371.7|2371.2|2371.82|2371.32|2371.7|2371.2|9
1642161380000|2022-01-14 11:56:20|2371.82|2371.32|2371.7|2371.2|2371.95|2371.45|2371.7|2371.2|19
1642161390000|2022-01-14 11:56:30|2371.45|2370.95|2371.7|2371.2|2371.7|2371.2|2371.45|2370.95|6
1642161400000|2022-01-14 11:56:40|2371.57|2371.07|2371.45|2370.95|2371.57|2371.07|2371.45|2370.95|10
1642161410000|2022-01-14 11:56:50|||||||||5
1642161420000|2022-01-14 11:57:00|2371.57|2371.07|2371.82|2371.32|2371.82|2371.32|2371.57|2371.07|20
1642161430000|2022-01-14 11:57:10|2371.7|2371.2|2371.7|2371.2|2371.7|2371.2|2371.7|2371.2|0
1642161450000|2022-01-14 11:57:30|2371.45|2370.95|2371.7|2371.2|2371.7|2371.2|2371.45|2370.95|18
1642161460000|2022-01-14 11:57:40|2371.57|2371.07|2371.7|2371.2|2371.7|2371.2|2371.45|2370.95|24
1642161470000|2022-01-14 11:57:50|2371.45|2370.95|2371.45|2370.95|2371.45|2370.95|2371.45|2370.95|13
1642161480000|2022-01-14 11:58:00|2371.32|2370.82|2371.2|2370.7|2371.32|2370.82|2371.2|2370.7|8
1642161490000|2022-01-14 11:58:10|2370.95|2370.45|2371.2|2370.7|2371.2|2370.7|2370.95|2370.45|17
1642161500000|2022-01-14 11:58:20|2371.07|2370.57|2371.2|2370.7|2371.2|2370.7|2371.07|2370.57|18
1642161510000|2022-01-14 11:58:30|2371.07|2370.57|2370.7|2370.2|2371.07|2370.57|2370.7|2370.2|89
1642161520000|2022-01-14 11:58:40|2370.82|2370.32|2370.7|2370.2|2370.95|2370.45|2370.7|2370.2|30
1642161530000|2022-01-14 11:58:50|2370.82|2370.32|2371.2|2370.7|2371.2|2370.7|2370.82|2370.32|6
1642161540000|2022-01-14 11:59:00|2371.45|2370.95|2371.45|2370.95|2371.45|2370.95|2371.32|2370.82|6
1642161550000|2022-01-14 11:59:10|2371.57|2371.07|2371.45|2370.95|2371.57|2371.07|2371.45|2370.95|1
1642161570000|2022-01-14 11:59:30|2371.57|2371.07|2371.45|2370.95|2371.57|2371.07|2371.45|2370.95|59
1642161580000|2022-01-14 11:59:40|2371.7|2371.2|2371.45|2370.95|2371.7|2371.2|2371.45|2370.95|31
1642161590000|2022-01-14 11:59:50|2371.32|2370.82|2371.32|2370.82|2371.45|2370.95|2371.32|2370.82|16
1642161600000|2022-01-14 12:00:00|2371.2|2370.7|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|53
1642161610000|2022-01-14 12:00:10|2371.32|2370.82|2371.07|2370.57|2371.32|2370.82|2371.07|2370.57|41
1642161620000|2022-01-14 12:00:20|2370.95|2370.45|2371.45|2370.95|2371.45|2370.95|2370.95|2370.45|12
1642161630000|2022-01-14 12:00:30|2371.32|2370.82|2371.45|2370.95|2371.57|2371.07|2371.32|2370.82|28
1642161640000|2022-01-14 12:00:40|2371.32|2370.82|2371.2|2370.7|2371.32|2370.82|2371.2|2370.7|42
1642161660000|2022-01-14 12:01:00|||||||||6
1642161680000|2022-01-14 12:01:20|2371.07|2370.57|2371.07|2370.57|2371.2|2370.7|2371.07|2370.57|13
1642161690000|2022-01-14 12:01:30|2371.2|2370.7|2371.2|2370.7|2371.45|2370.95|2371.2|2370.7|28
1642161700000|2022-01-14 12:01:40|2371.07|2370.57|2370.7|2370.2|2371.07|2370.57|2370.7|2370.2|33
1642161710000|2022-01-14 12:01:50|2370.57|2370.07|2370.7|2370.2|2370.7|2370.2|2370.45|2369.95|6
1642161720000|2022-01-14 12:02:00|2370.57|2370.07|2370.95|2370.45|2370.95|2370.45|2370.57|2370.07|8
1642161730000|2022-01-14 12:02:10|2370.82|2370.32|2370.7|2370.2|2370.95|2370.45|2370.7|2370.2|4
1642161740000|2022-01-14 12:02:20|2370.57|2370.07|2370.45|2369.95|2370.57|2370.07|2370.45|2369.95|30
1642161750000|2022-01-14 12:02:30|2370.32|2369.82|2369.95|2369.45|2370.32|2369.82|2369.95|2369.45|38
1642161760000|2022-01-14 12:02:40|2369.82|2369.32|2370.07|2369.57|2370.07|2369.57|2369.82|2369.32|9
1642161770000|2022-01-14 12:02:50|2369.95|2369.45|2369.95|2369.45|2370.2|2369.7|2369.95|2369.45|6
1642161780000|2022-01-14 12:03:00|2369.82|2369.32|2369.2|2368.7|2369.82|2369.32|2369.2|2368.7|42
1642161790000|2022-01-14 12:03:10|2369.07|2368.57|2369.07|2368.57|2369.45|2368.95|2368.82|2368.32|35
1642161800000|2022-01-14 12:03:20|2369.2|2368.7|2369.2|2368.7|2369.32|2368.82|2369.07|2368.57|20
1642161810000|2022-01-14 12:03:30|2369.45|2368.95|2369.2|2368.7|2369.45|2368.95|2369.2|2368.7|13
1642161820000|2022-01-14 12:03:40|2369.32|2368.82|2369.2|2368.7|2369.32|2368.82|2369.2|2368.7|3
1642161840000|2022-01-14 12:04:00|2369.32|2368.82|2369.2|2368.7|2369.45|2368.95|2368.95|2368.45|31
1642161850000|2022-01-14 12:04:10|2369.32|2368.82|2369.2|2368.7|2369.45|2368.95|2369.2|2368.7|15
1642161860000|2022-01-14 12:04:20|2368.95|2368.45|2368.95|2368.45|2369.07|2368.57|2368.95|2368.45|25
1642161870000|2022-01-14 12:04:30|2369.07|2368.57|2368.45|2367.95|2369.07|2368.57|2368.45|2367.95|101
1642161880000|2022-01-14 12:04:40|2368.2|2367.7|2368.07|2367.57|2368.2|2367.7|2367.95|2367.45|49
1642161890000|2022-01-14 12:04:50|2367.95|2367.45|2367.95|2367.45|2368.2|2367.7|2367.7|2367.2|15
1642161900000|2022-01-14 12:05:00|2368.07|2367.57|2368.07|2367.57|2368.2|2367.7|2367.95|2367.45|38
1642161910000|2022-01-14 12:05:10|2368.2|2367.7|2368.2|2367.7|2368.32|2367.82|2367.95|2367.45|24
1642161920000|2022-01-14 12:05:20|2368.32|2367.82|2368.45|2367.95|2368.45|2367.95|2368.2|2367.7|18
1642161930000|2022-01-14 12:05:30|2368.7|2368.2|2368.7|2368.2|2368.7|2368.2|2368.7|2368.2|29
1642161940000|2022-01-14 12:05:40|2368.45|2367.95|2368.7|2368.2|2368.95|2368.45|2368.45|2367.95|38
1642161950000|2022-01-14 12:05:50|2368.57|2368.07|2368.7|2368.2|2368.7|2368.2|2368.45|2367.95|2
1642161960000|2022-01-14 12:06:00|2368.82|2368.32|2368.2|2367.7|2368.82|2368.32|2368.2|2367.7|10
1642161970000|2022-01-14 12:06:10|2368.32|2367.82|2368.2|2367.7|2368.32|2367.82|2368.2|2367.7|27
1642161980000|2022-01-14 12:06:20|2368.32|2367.82|2367.7|2367.2|2368.32|2367.82|2367.7|2367.2|58
1642161990000|2022-01-14 12:06:30|2367.82|2367.32|2367.7|2367.2|2367.95|2367.45|2367.7|2367.2|18
1642162000000|2022-01-14 12:06:40|2367.57|2367.07|2367.32|2366.82|2367.57|2367.07|2367.32|2366.82|30
1642162010000|2022-01-14 12:06:50|2367.45|2366.95|2367.2|2366.7|2367.45|2366.95|2367.2|2366.7|8
1642162020000|2022-01-14 12:07:00|2366.95|2366.45|2366.95|2366.45|2367.07|2366.57|2366.95|2366.45|21
1642162030000|2022-01-14 12:07:10|2366.7|2366.2|2366.82|2366.32|2366.95|2366.45|2366.7|2366.2|18
1642162040000|2022-01-14 12:07:20|2366.95|2366.45|2366.7|2366.2|2366.95|2366.45|2366.7|2366.2|18
1642162050000|2022-01-14 12:07:30|2366.82|2366.32|2366.7|2366.2|2366.95|2366.45|2366.7|2366.2|47
1642162060000|2022-01-14 12:07:40|2366.82|2366.32|2366.95|2366.45|2366.95|2366.45|2366.82|2366.32|15
1642162070000|2022-01-14 12:07:50|2367.07|2366.57|2366.95|2366.45|2367.07|2366.57|2366.95|2366.45|36
1642162080000|2022-01-14 12:08:00|2366.82|2366.32|2366.82|2366.32|2366.82|2366.32|2366.7|2366.2|26
1642162090000|2022-01-14 12:08:10|2366.7|2366.2|2366.7|2366.2|2366.7|2366.2|2366.45|2365.95|38
1642162100000|2022-01-14 12:08:20|2366.57|2366.07|2366.7|2366.2|2366.82|2366.32|2366.57|2366.07|24
1642162110000|2022-01-14 12:08:30|2366.57|2366.07|2366.45|2365.95|2366.7|2366.2|2366.45|2365.95|3
1642162120000|2022-01-14 12:08:40|2366.7|2366.2|2366.7|2366.2|2366.95|2366.45|2366.7|2366.2|39
1642162130000|2022-01-14 12:08:50|2366.82|2366.32|2366.57|2366.07|2366.95|2366.45|2366.57|2366.07|38
1642162140000|2022-01-14 12:09:00|2366.7|2366.2|2366.45|2365.95|2366.7|2366.2|2366.45|2365.95|70
1642162150000|2022-01-14 12:09:10|2366.2|2365.7|2366.07|2365.57|2366.2|2365.7|2365.7|2365.2|103
1642162160000|2022-01-14 12:09:20|2365.95|2365.45|2366.2|2365.7|2366.2|2365.7|2365.95|2365.45|14
1642162170000|2022-01-14 12:09:30|2366.57|2366.07|2366.7|2366.2|2366.7|2366.2|2366.45|2365.95|31
1642162180000|2022-01-14 12:09:40|2366.95|2366.45|2366.57|2366.07|2366.95|2366.45|2366.45|2365.95|58
1642162190000|2022-01-14 12:09:50|2366.45|2365.95|2366.95|2366.45|2366.95|2366.45|2366.45|2365.95|18
1642162200000|2022-01-14 12:10:00|2366.82|2366.32|2366.7|2366.2|2366.95|2366.45|2366.7|2366.2|71
1642162210000|2022-01-14 12:10:10|2366.82|2366.32|2366.95|2366.45|2366.95|2366.45|2366.7|2366.2|8
1642162220000|2022-01-14 12:10:20|2366.82|2366.32|2366.95|2366.45|2366.95|2366.45|2366.7|2366.2|13
1642162230000|2022-01-14 12:10:30|2367.07|2366.57|2367.2|2366.7|2367.2|2366.7|2366.95|2366.45|36
1642162240000|2022-01-14 12:10:40|2367.07|2366.57|2367.45|2366.95|2367.7|2367.2|2367.07|2366.57|16
1642162250000|2022-01-14 12:10:50|2367.57|2367.07|2367.45|2366.95|2367.7|2367.2|2367.45|2366.95|13
1642162260000|2022-01-14 12:11:00|2367.57|2367.07|2367.45|2366.95|2367.7|2367.2|2367.45|2366.95|42
1642162270000|2022-01-14 12:11:10|2367.57|2367.07|2367.82|2367.32|2367.95|2367.45|2367.57|2367.07|35
1642162280000|2022-01-14 12:11:20|2367.7|2367.2|2367.95|2367.45|2367.95|2367.45|2367.7|2367.2|7
1642162290000|2022-01-14 12:11:30|2367.82|2367.32|2367.95|2367.45|2367.95|2367.45|2367.7|2367.2|28
1642162300000|2022-01-14 12:11:40|2367.82|2367.32|2367.7|2367.2|2367.82|2367.32|2367.7|2367.2|30
1642162310000|2022-01-14 12:11:50|2367.82|2367.32|2367.82|2367.32|2367.82|2367.32|2367.7|2367.2|16
1642162320000|2022-01-14 12:12:00|2367.7|2367.2|2367.45|2366.95|2367.7|2367.2|2367.45|2366.95|21
1642162330000|2022-01-14 12:12:10|2367.57|2367.07|2367.7|2367.2|2367.7|2367.2|2367.45|2366.95|9
1642162340000|2022-01-14 12:12:20|2367.82|2367.32|2367.95|2367.45|2367.95|2367.45|2367.82|2367.32|11
1642162350000|2022-01-14 12:12:30|2368.2|2367.7|2367.95|2367.45|2368.2|2367.7|2367.95|2367.45|34
1642162360000|2022-01-14 12:12:40|2367.82|2367.32|2367.7|2367.2|2367.95|2367.45|2367.7|2367.2|13
1642162370000|2022-01-14 12:12:50|2367.82|2367.32|2367.82|2367.32|2367.95|2367.45|2367.7|2367.2|9
1642162380000|2022-01-14 12:13:00|2367.95|2367.45|2367.82|2367.32|2367.95|2367.45|2367.7|2367.2|6
1642162390000|2022-01-14 12:13:10|2367.7|2367.2|2367.7|2367.2|2367.95|2367.45|2367.7|2367.2|1
1642162400000|2022-01-14 12:13:20|2367.82|2367.32|2367.7|2367.2|2367.82|2367.32|2367.7|2367.2|18
1642162410000|2022-01-14 12:13:30|2367.45|2366.95|2367.7|2367.2|2367.7|2367.2|2367.45|2366.95|15
1642162420000|2022-01-14 12:13:40|2367.57|2367.07|2367.7|2367.2|2367.7|2367.2|2367.45|2366.95|6
1642162430000|2022-01-14 12:13:50|2367.57|2367.07|2367.7|2367.2|2367.7|2367.2|2367.57|2367.07|1
1642162440000|2022-01-14 12:14:00|2367.45|2366.95|2367.57|2367.07|2367.7|2367.2|2367.45|2366.95|13
1642162450000|2022-01-14 12:14:10|2367.7|2367.2|2367.7|2367.2|2367.95|2367.45|2367.57|2367.07|13
1642162470000|2022-01-14 12:14:30|||||||||5
1642162480000|2022-01-14 12:14:40|2367.95|2367.45|2367.82|2367.32|2367.95|2367.45|2367.82|2367.32|12
1642162490000|2022-01-14 12:14:50|2367.7|2367.2|2367.95|2367.45|2367.95|2367.45|2367.7|2367.2|19
1642162500000|2022-01-14 12:15:00|2368.07|2367.57|2368.2|2367.7|2368.2|2367.7|2367.7|2367.2|66
1642162510000|2022-01-14 12:15:10|2368.07|2367.57|2368.2|2367.7|2368.2|2367.7|2368.07|2367.57|5
1642162520000|2022-01-14 12:15:20|2368.45|2367.95|2368.45|2367.95|2368.45|2367.95|2368.2|2367.7|13
1642162530000|2022-01-14 12:15:30|2368.2|2367.7|2368.07|2367.57|2368.2|2367.7|2368.07|2367.57|21
1642162540000|2022-01-14 12:15:40|2367.95|2367.45|2367.95|2367.45|2367.95|2367.45|2367.95|2367.45|3
1642162550000|2022-01-14 12:15:50|2368.07|2367.57|2368.2|2367.7|2368.2|2367.7|2368.07|2367.57|10
1642162560000|2022-01-14 12:16:00|2368.07|2367.57|2367.95|2367.45|2368.2|2367.7|2367.95|2367.45|14
1642162570000|2022-01-14 12:16:10|||||||||15
1642162580000|2022-01-14 12:16:20|2367.82|2367.32|2367.7|2367.2|2367.95|2367.45|2367.7|2367.2|10
1642162590000|2022-01-14 12:16:30|2367.45|2366.95|2367.7|2367.2|2367.7|2367.2|2367.45|2366.95|25
1642162600000|2022-01-14 12:16:40|2367.45|2366.95|2367.7|2367.2|2367.7|2367.2|2367.45|2366.95|37
1642162610000|2022-01-14 12:16:50|2367.57|2367.07|2367.2|2366.7|2367.7|2367.2|2367.2|2366.7|42
1642162620000|2022-01-14 12:17:00|2367.32|2366.82|2367.7|2367.2|2367.7|2367.2|2367.2|2366.7|36
1642162630000|2022-01-14 12:17:10|2367.57|2367.07|2367.57|2367.07|2367.7|2367.2|2367.45|2366.95|18
1642162640000|2022-01-14 12:17:20|2367.7|2367.2|2367.7|2367.2|2367.7|2367.2|2367.7|2367.2|0
1642162650000|2022-01-14 12:17:30|2367.57|2367.07|2367.45|2366.95|2367.57|2367.07|2367.45|2366.95|11
1642162660000|2022-01-14 12:17:40|2367.7|2367.2|2367.2|2366.7|2367.7|2367.2|2367.2|2366.7|14
1642162670000|2022-01-14 12:17:50|2367.32|2366.82|2367.2|2366.7|2367.32|2366.82|2367.2|2366.7|20
1642162680000|2022-01-14 12:18:00|2367.32|2366.82|2367.2|2366.7|2367.32|2366.82|2367.2|2366.7|17
1642162690000|2022-01-14 12:18:10|||||||||5
1642162700000|2022-01-14 12:18:20|||||||||1
1642162710000|2022-01-14 12:18:30|2366.95|2366.45|2366.95|2366.45|2366.95|2366.45|2366.95|2366.45|22
1642162720000|2022-01-14 12:18:40|2367.07|2366.57|2367.2|2366.7|2367.2|2366.7|2366.95|2366.45|18
1642162730000|2022-01-14 12:18:50|2367.07|2366.57|2366.95|2366.45|2367.07|2366.57|2366.95|2366.45|20
1642162740000|2022-01-14 12:19:00|2367.2|2366.7|2367.45|2366.95|2367.45|2366.95|2367.2|2366.7|27
1642162750000|2022-01-14 12:19:10|2367.32|2366.82|2366.95|2366.45|2367.32|2366.82|2366.95|2366.45|9
1642162760000|2022-01-14 12:19:20|2367.07|2366.57|2366.95|2366.45|2367.2|2366.7|2366.95|2366.45|12
1642162770000|2022-01-14 12:19:30|||||||||25
1642162780000|2022-01-14 12:19:40|2366.82|2366.32|2366.95|2366.45|2366.95|2366.45|2366.82|2366.32|17
1642162790000|2022-01-14 12:19:50|2366.82|2366.32|2366.7|2366.2|2366.95|2366.45|2366.7|2366.2|28
1642162800000|2022-01-14 12:20:00|2366.82|2366.32|2366.82|2366.32|2367.07|2366.57|2366.7|2366.2|32
1642162810000|2022-01-14 12:20:10|2366.7|2366.2|2367.07|2366.57|2367.07|2366.57|2366.7|2366.2|15
1642162820000|2022-01-14 12:20:20|2367.2|2366.7|2366.7|2366.2|2367.2|2366.7|2366.7|2366.2|19
1642162830000|2022-01-14 12:20:30|2366.82|2366.32|2366.82|2366.32|2366.95|2366.45|2366.7|2366.2|45
1642162840000|2022-01-14 12:20:40|2366.7|2366.2|2366.95|2366.45|2366.95|2366.45|2366.7|2366.2|18
1642162850000|2022-01-14 12:20:50|2367.07|2366.57|2367.2|2366.7|2367.2|2366.7|2367.07|2366.57|12
1642162860000|2022-01-14 12:21:00|2367.32|2366.82|2367.32|2366.82|2367.57|2367.07|2367.2|2366.7|25
1642162870000|2022-01-14 12:21:10|2367.2|2366.7|2367.45|2366.95|2367.45|2366.95|2367.2|2366.7|17
1642162880000|2022-01-14 12:21:20|2367.2|2366.7|2367.45|2366.95|2367.45|2366.95|2367.2|2366.7|15
1642162890000|2022-01-14 12:21:30|2367.32|2366.82|2367.32|2366.82|2367.45|2366.95|2367.2|2366.7|16
1642162900000|2022-01-14 12:21:40|2367.2|2366.7|2366.95|2366.45|2367.45|2366.95|2366.95|2366.45|8
1642162910000|2022-01-14 12:21:50|2366.82|2366.32|2366.7|2366.2|2366.95|2366.45|2366.7|2366.2|45
1642162920000|2022-01-14 12:22:00|2366.57|2366.07|2366.45|2365.95|2366.57|2366.07|2366.2|2365.7|21
1642162930000|2022-01-14 12:22:10|2366.7|2366.2|2366.7|2366.2|2366.82|2366.32|2366.7|2366.2|26
1642162940000|2022-01-14 12:22:20|2366.82|2366.32|2366.82|2366.32|2366.95|2366.45|2366.7|2366.2|5
1642162950000|2022-01-14 12:22:30|2366.95|2366.45|2366.95|2366.45|2366.95|2366.45|2366.7|2366.2|6
1642162960000|2022-01-14 12:22:40|2367.07|2366.57|2367.2|2366.7|2367.2|2366.7|2366.95|2366.45|1
1642162970000|2022-01-14 12:22:50|2367.32|2366.82|2367.2|2366.7|2367.7|2367.2|2367.2|2366.7|38
1642162980000|2022-01-14 12:23:00|||||||||12
1642162990000|2022-01-14 12:23:10|2367.32|2366.82|2367.32|2366.82|2367.45|2366.95|2367.32|2366.82|9
1642163000000|2022-01-14 12:23:20|2367.2|2366.7|2367.45|2366.95|2367.45|2366.95|2367.2|2366.7|0
1642163010000|2022-01-14 12:23:30|2367.57|2367.07|2367.7|2367.2|2367.7|2367.2|2367.57|2367.07|9
1642163020000|2022-01-14 12:23:40|2367.82|2367.32|2367.95|2367.45|2367.95|2367.45|2367.7|2367.2|16
1642163030000|2022-01-14 12:23:50|2368.07|2367.57|2368.45|2367.95|2368.45|2367.95|2368.07|2367.57|6
1642163040000|2022-01-14 12:24:00|2368.32|2367.82|2368.32|2367.82|2368.45|2367.95|2368.2|2367.7|24
1642163050000|2022-01-14 12:24:10|2368.45|2367.95|2368.07|2367.57|2368.45|2367.95|2367.95|2367.45|21
1642163060000|2022-01-14 12:24:20|2367.95|2367.45|2367.95|2367.45|2368.2|2367.7|2367.95|2367.45|0
1642163070000|2022-01-14 12:24:30|2368.07|2367.57|2367.95|2367.45|2368.07|2367.57|2367.95|2367.45|6
1642163080000|2022-01-14 12:24:40|2367.82|2367.32|2367.82|2367.32|2367.95|2367.45|2367.57|2367.07|14
1642163090000|2022-01-14 12:24:50|2367.7|2367.2|2367.7|2367.2|2367.82|2367.32|2367.45|2366.95|4
1642163100000|2022-01-14 12:25:00|2367.82|2367.32|2367.95|2367.45|2367.95|2367.45|2367.7|2367.2|6
1642163110000|2022-01-14 12:25:10|2367.82|2367.32|2367.95|2367.45|2367.95|2367.45|2367.7|2367.2|10
1642163120000|2022-01-14 12:25:20|2367.82|2367.32|2367.82|2367.32|2367.95|2367.45|2367.7|2367.2|1
1642163130000|2022-01-14 12:25:30|2367.95|2367.45|2367.95|2367.45|2368.07|2367.57|2367.95|2367.45|9
1642163140000|2022-01-14 12:25:40|2368.07|2367.57|2368.2|2367.7|2368.32|2367.82|2367.95|2367.45|7
1642163150000|2022-01-14 12:25:50|2368.07|2367.57|2368.2|2367.7|2368.2|2367.7|2367.95|2367.45|13
1642163160000|2022-01-14 12:26:00|2368.07|2367.57|2368.2|2367.7|2368.2|2367.7|2367.95|2367.45|11
1642163170000|2022-01-14 12:26:10|2367.95|2367.45|2367.95|2367.45|2368.07|2367.57|2367.95|2367.45|13
1642163180000|2022-01-14 12:26:20|||||||||7
1642163190000|2022-01-14 12:26:30|2367.82|2367.32|2367.7|2367.2|2367.82|2367.32|2367.7|2367.2|8
1642163200000|2022-01-14 12:26:40|2367.82|2367.32|2367.95|2367.45|2367.95|2367.45|2367.82|2367.32|5
1642163210000|2022-01-14 12:26:50|2367.82|2367.32|2367.7|2367.2|2367.95|2367.45|2367.7|2367.2|0
1642163220000|2022-01-14 12:27:00|||||||||17
1642163230000|2022-01-14 12:27:10|2367.82|2367.32|2367.95|2367.45|2367.95|2367.45|2367.7|2367.2|0
1642163240000|2022-01-14 12:27:20|||||||||2
1642163250000|2022-01-14 12:27:30|2368.07|2367.57|2367.95|2367.45|2368.07|2367.57|2367.95|2367.45|24
1642163260000|2022-01-14 12:27:40|||||||||25
1642163280000|2022-01-14 12:28:00|2367.7|2367.2|2367.45|2366.95|2367.7|2367.2|2367.45|2366.95|25
1642163290000|2022-01-14 12:28:10|2367.32|2366.82|2367.2|2366.7|2367.32|2366.82|2367.2|2366.7|7
1642163300000|2022-01-14 12:28:20|2367.07|2366.57|2366.95|2366.45|2367.2|2366.7|2366.95|2366.45|7
1642163310000|2022-01-14 12:28:30|2366.82|2366.32|2366.82|2366.32|2366.82|2366.32|2366.7|2366.2|22
1642163320000|2022-01-14 12:28:40|2366.95|2366.45|2366.95|2366.45|2367.2|2366.7|2366.82|2366.32|33
1642163330000|2022-01-14 12:28:50|2367.07|2366.57|2367.2|2366.7|2367.2|2366.7|2366.95|2366.45|8
1642163340000|2022-01-14 12:29:00|2367.32|2366.82|2367.45|2366.95|2367.45|2366.95|2367.2|2366.7|36
1642163350000|2022-01-14 12:29:10|2367.32|2366.82|2366.95|2366.45|2367.32|2366.82|2366.95|2366.45|34
1642163360000|2022-01-14 12:29:20|2366.82|2366.32|2366.2|2365.7|2366.95|2366.45|2366.2|2365.7|76
1642163370000|2022-01-14 12:29:30|2366.32|2365.82|2366.2|2365.7|2366.32|2365.82|2366.2|2365.7|28
1642163380000|2022-01-14 12:29:40|2365.95|2365.45|2366.2|2365.7|2366.2|2365.7|2365.95|2365.45|42
1642163390000|2022-01-14 12:29:50|2366.07|2365.57|2365.7|2365.2|2366.07|2365.57|2365.7|2365.2|31
1642163400000|2022-01-14 12:30:00|2365.57|2365.07|2365.95|2365.45|2366.2|2365.7|2365.45|2364.95|37
1642163410000|2022-01-14 12:30:10|2366.07|2365.57|2365.7|2365.2|2366.2|2365.7|2365.7|2365.2|8
1642163420000|2022-01-14 12:30:20|2365.82|2365.32|2365.95|2365.45|2365.95|2365.45|2365.7|2365.2|13
1642163430000|2022-01-14 12:30:30|2366.07|2365.57|2366.2|2365.7|2366.2|2365.7|2366.07|2365.57|37
1642163440000|2022-01-14 12:30:40|2366.32|2365.82|2365.95|2365.45|2366.32|2365.82|2365.95|2365.45|31
1642163450000|2022-01-14 12:30:50|2366.07|2365.57|2365.95|2365.45|2366.2|2365.7|2365.95|2365.45|12
1642163460000|2022-01-14 12:31:00|2366.07|2365.57|2366.95|2366.45|2366.95|2366.45|2365.95|2365.45|3
1642163470000|2022-01-14 12:31:10|2367.07|2366.57|2366.95|2366.45|2367.2|2366.7|2366.95|2366.45|14
1642163480000|2022-01-14 12:31:20|2367.07|2366.57|2367.45|2366.95|2367.45|2366.95|2367.07|2366.57|12
1642163490000|2022-01-14 12:31:30|2367.2|2366.7|2366.95|2366.45|2367.2|2366.7|2366.95|2366.45|19
1642163500000|2022-01-14 12:31:40|2367.07|2366.57|2367.07|2366.57|2367.2|2366.7|2366.95|2366.45|8
1642163510000|2022-01-14 12:31:50|2367.2|2366.7|2367.07|2366.57|2367.2|2366.7|2366.95|2366.45|1
1642163520000|2022-01-14 12:32:00|2366.95|2366.45|2367.07|2366.57|2367.2|2366.7|2366.95|2366.45|10
1642163530000|2022-01-14 12:32:10|2367.2|2366.7|2366.95|2366.45|2367.2|2366.7|2366.95|2366.45|0
1642163540000|2022-01-14 12:32:20|2367.07|2366.57|2367.32|2366.82|2367.32|2366.82|2367.07|2366.57|12
1642163550000|2022-01-14 12:32:30|2367.45|2366.95|2367.45|2366.95|2367.7|2367.2|2367.32|2366.82|36
1642163560000|2022-01-14 12:32:40|2367.32|2366.82|2367.32|2366.82|2367.45|2366.95|2367.2|2366.7|27
1642163570000|2022-01-14 12:32:50|2367.45|2366.95|2367.57|2367.07|2367.7|2367.2|2367.32|2366.82|9
1642163580000|2022-01-14 12:33:00|2367.7|2367.2|2367.45|2366.95|2367.7|2367.2|2367.45|2366.95|45
1642163590000|2022-01-14 12:33:10|2367.2|2366.7|2367.32|2366.82|2367.32|2366.82|2367.2|2366.7|18
1642163600000|2022-01-14 12:33:20|2367.45|2366.95|2367.45|2366.95|2367.7|2367.2|2367.45|2366.95|8
1642163610000|2022-01-14 12:33:30|2367.57|2367.07|2367.95|2367.45|2367.95|2367.45|2367.57|2367.07|10
1642163620000|2022-01-14 12:33:40|2367.82|2367.32|2367.7|2367.2|2367.95|2367.45|2367.7|2367.2|20
1642163630000|2022-01-14 12:33:50|2367.57|2367.07|2367.45|2366.95|2367.57|2367.07|2367.45|2366.95|19
1642163640000|2022-01-14 12:34:00|2367.57|2367.07|2366.95|2366.45|2367.57|2367.07|2366.95|2366.45|53
1642163650000|2022-01-14 12:34:10|2366.82|2366.32|2366.82|2366.32|2366.95|2366.45|2366.7|2366.2|4
1642163660000|2022-01-14 12:34:20|2366.95|2366.45|2366.95|2366.45|2366.95|2366.45|2366.82|2366.32|5
1642163670000|2022-01-14 12:34:30|||||||||11
1642163680000|2022-01-14 12:34:40|2366.82|2366.32|2366.95|2366.45|2366.95|2366.45|2366.7|2366.2|29
1642163690000|2022-01-14 12:34:50|2366.82|2366.32|2366.7|2366.2|2366.82|2366.32|2366.7|2366.2|3
1642163700000|2022-01-14 12:35:00|2366.82|2366.32|2366.32|2365.82|2366.82|2366.32|2366.2|2365.7|24
1642163710000|2022-01-14 12:35:10|2366.2|2365.7|2366.57|2366.07|2366.7|2366.2|2366.2|2365.7|22
1642163720000|2022-01-14 12:35:20|2366.45|2365.95|2366.7|2366.2|2366.7|2366.2|2366.45|2365.95|10
1642163730000|2022-01-14 12:35:30|2366.82|2366.32|2366.95|2366.45|2366.95|2366.45|2366.7|2366.2|19
1642163740000|2022-01-14 12:35:40|2366.82|2366.32|2366.45|2365.95|2366.82|2366.32|2366.45|2365.95|7
1642163750000|2022-01-14 12:35:50|2366.32|2365.82|2366.45|2365.95|2366.45|2365.95|2366.2|2365.7|9
1642163760000|2022-01-14 12:36:00|2366.57|2366.07|2366.7|2366.2|2366.7|2366.2|2366.45|2365.95|13
1642163770000|2022-01-14 12:36:10|2366.82|2366.32|2366.7|2366.2|2366.82|2366.32|2366.7|2366.2|1
1642163790000|2022-01-14 12:36:30|2366.57|2366.07|2366.2|2365.7|2366.7|2366.2|2366.2|2365.7|17
1642163800000|2022-01-14 12:36:40|2366.32|2365.82|2366.45|2365.95|2366.45|2365.95|2366.32|2365.82|3
1642163810000|2022-01-14 12:36:50|2366.2|2365.7|2366.32|2365.82|2366.32|2365.82|2366.2|2365.7|14
1642163820000|2022-01-14 12:37:00|2366.45|2365.95|2366.2|2365.7|2366.45|2365.95|2365.95|2365.45|13
1642163830000|2022-01-14 12:37:10|2366.07|2365.57|2365.95|2365.45|2366.07|2365.57|2365.95|2365.45|26
1642163840000|2022-01-14 12:37:20|2366.07|2365.57|2366.07|2365.57|2366.2|2365.7|2365.95|2365.45|5
1642163850000|2022-01-14 12:37:30|2365.95|2365.45|2365.95|2365.45|2366.07|2365.57|2365.95|2365.45|2
1642163860000|2022-01-14 12:37:40|2365.82|2365.32|2365.32|2364.82|2365.82|2365.32|2365.2|2364.7|30
1642163870000|2022-01-14 12:37:50|2365.2|2364.7|2365.45|2364.95|2365.45|2364.95|2365.2|2364.7|10
1642163880000|2022-01-14 12:38:00|2365.32|2364.82|2365.32|2364.82|2365.45|2364.95|2365.2|2364.7|18
1642163890000|2022-01-14 12:38:10|2365.45|2364.95|2365.32|2364.82|2365.45|2364.95|2365.32|2364.82|12
1642163900000|2022-01-14 12:38:20|2365.2|2364.7|2365.2|2364.7|2365.45|2364.95|2365.2|2364.7|5
1642163910000|2022-01-14 12:38:30|2365.32|2364.82|2365.2|2364.7|2365.45|2364.95|2365.2|2364.7|57
1642163930000|2022-01-14 12:38:50|||||||||7
1642163940000|2022-01-14 12:39:00|2365.32|2364.82|2365.07|2364.57|2365.45|2364.95|2365.07|2364.57|29
1642163950000|2022-01-14 12:39:10|2364.95|2364.45|2365.2|2364.7|2365.2|2364.7|2364.95|2364.45|9
1642163960000|2022-01-14 12:39:20|2365.32|2364.82|2365.45|2364.95|2365.45|2364.95|2365.2|2364.7|1
1642163970000|2022-01-14 12:39:30|||||||||16
1642163980000|2022-01-14 12:39:40|2365.32|2364.82|2365.07|2364.57|2365.32|2364.82|2364.95|2364.45|7
1642163990000|2022-01-14 12:39:50|2364.95|2364.45|2364.95|2364.45|2365.2|2364.7|2364.7|2364.2|26
1642164000000|2022-01-14 12:40:00|2364.66|2364.16|2364.54|2364.04|2364.79|2364.29|2364.54|2364.04|24
1642164010000|2022-01-14 12:40:10|2364.41|2363.91|2364.54|2364.04|2364.54|2364.04|2364.29|2363.79|25
1642164020000|2022-01-14 12:40:20|2364.66|2364.16|2364.66|2364.16|2364.79|2364.29|2364.54|2364.04|19
1642164030000|2022-01-14 12:40:30|2364.79|2364.29|2364.54|2364.04|2364.79|2364.29|2364.29|2363.79|5
1642164040000|2022-01-14 12:40:40|2364.66|2364.16|2364.66|2364.16|2364.79|2364.29|2364.66|2364.16|7
1642164050000|2022-01-14 12:40:50|2364.54|2364.04|2364.41|2363.91|2364.54|2364.04|2364.29|2363.79|17
1642164060000|2022-01-14 12:41:00|2364.54|2364.04|2364.29|2363.79|2364.54|2364.04|2364.29|2363.79|17
1642164070000|2022-01-14 12:41:10|2364.04|2363.54|2364.29|2363.79|2364.54|2364.04|2364.04|2363.54|113
1642164080000|2022-01-14 12:41:20|2364.41|2363.91|2364.54|2364.04|2364.54|2364.04|2364.16|2363.66|43
1642164090000|2022-01-14 12:41:30|2364.41|2363.91|2364.41|2363.91|2364.41|2363.91|2364.29|2363.79|9
1642164100000|2022-01-14 12:41:40|2364.29|2363.79|2364.54|2364.04|2364.54|2364.04|2364.29|2363.79|7
1642164110000|2022-01-14 12:41:50|2364.79|2364.29|2364.54|2364.04|2364.91|2364.41|2364.54|2364.04|77
1642164120000|2022-01-14 12:42:00|2364.79|2364.29|2364.66|2364.16|2364.79|2364.29|2364.54|2364.04|21
1642164130000|2022-01-14 12:42:10|2364.54|2364.04|2364.29|2363.79|2364.54|2364.04|2364.29|2363.79|3
1642164140000|2022-01-14 12:42:20|2364.41|2363.91|2364.54|2364.04|2364.54|2364.04|2364.29|2363.79|6
1642164150000|2022-01-14 12:42:30|2364.79|2364.29|2364.41|2363.91|2364.79|2364.29|2364.29|2363.79|32
1642164160000|2022-01-14 12:42:40|2364.54|2364.04|2364.04|2363.54|2364.54|2364.04|2363.91|2363.41|40
1642164170000|2022-01-14 12:42:50|2363.79|2363.29|2363.79|2363.29|2363.79|2363.29|2363.79|2363.29|24
1642164180000|2022-01-14 12:43:00|2363.91|2363.41|2364.04|2363.54|2364.29|2363.79|2363.91|2363.41|12
1642164190000|2022-01-14 12:43:10|2363.79|2363.29|2364.04|2363.54|2364.04|2363.54|2363.79|2363.29|34
1642164200000|2022-01-14 12:43:20|2363.91|2363.41|2363.79|2363.29|2364.04|2363.54|2363.79|2363.29|17
1642164210000|2022-01-14 12:43:30|2363.91|2363.41|2363.04|2362.54|2364.04|2363.54|2363.04|2362.54|113
1642164220000|2022-01-14 12:43:40|2363.16|2362.66|2363.29|2362.79|2363.29|2362.79|2363.04|2362.54|32
1642164230000|2022-01-14 12:43:50|2363.16|2362.66|2363.29|2362.79|2363.29|2362.79|2363.04|2362.54|5
1642164240000|2022-01-14 12:44:00|2363.41|2362.91|2363.54|2363.04|2363.54|2363.04|2363.29|2362.79|36
1642164250000|2022-01-14 12:44:10|2363.66|2363.16|2363.54|2363.04|2363.66|2363.16|2363.41|2362.91|3
1642164260000|2022-01-14 12:44:20|2363.41|2362.91|2363.54|2363.04|2363.79|2363.29|2363.41|2362.91|23
1642164270000|2022-01-14 12:44:30|2363.66|2363.16|2363.54|2363.04|2363.66|2363.16|2363.54|2363.04|21
1642164280000|2022-01-14 12:44:40|2363.66|2363.16|2363.79|2363.29|2363.79|2363.29|2363.66|2363.16|7
1642164290000|2022-01-14 12:44:50|2363.91|2363.41|2363.91|2363.41|2364.04|2363.54|2363.91|2363.41|10
1642164300000|2022-01-14 12:45:00|2363.79|2363.29|2364.29|2363.79|2364.29|2363.79|2363.79|2363.29|11
1642164310000|2022-01-14 12:45:10|2364.16|2363.66|2364.54|2364.04|2364.54|2364.04|2364.16|2363.66|6
1642164320000|2022-01-14 12:45:20|2364.41|2363.91|2364.41|2363.91|2364.54|2364.04|2364.41|2363.91|3
1642164330000|2022-01-14 12:45:30|2364.54|2364.04|2364.29|2363.79|2364.54|2364.04|2364.29|2363.79|19
1642164340000|2022-01-14 12:45:40|2364.41|2363.91|2364.29|2363.79|2364.41|2363.91|2364.29|2363.79|11
1642164350000|2022-01-14 12:45:50|2364.41|2363.91|2364.54|2364.04|2364.54|2364.04|2364.29|2363.79|12
1642164360000|2022-01-14 12:46:00|2364.41|2363.91|2364.79|2364.29|2364.79|2364.29|2364.41|2363.91|52
1642164370000|2022-01-14 12:46:10|2364.66|2364.16|2365.29|2364.79|2365.29|2364.79|2364.66|2364.16|34
1642164380000|2022-01-14 12:46:20|2365.16|2364.66|2364.91|2364.41|2365.29|2364.79|2364.79|2364.29|45
1642164390000|2022-01-14 12:46:30|2365.04|2364.54|2365.54|2365.04|2365.54|2365.04|2364.91|2364.41|15
1642164400000|2022-01-14 12:46:40|||||||||2
1642164410000|2022-01-14 12:46:50|2365.41|2364.91|2365.54|2365.04|2365.54|2365.04|2365.41|2364.91|8
1642164420000|2022-01-14 12:47:00|2365.41|2364.91|2365.41|2364.91|2365.54|2365.04|2365.29|2364.79|20
1642164430000|2022-01-14 12:47:10|2365.29|2364.79|2365.41|2364.91|2365.54|2365.04|2365.29|2364.79|12
1642164440000|2022-01-14 12:47:20|2365.29|2364.79|2365.29|2364.79|2365.54|2365.04|2365.29|2364.79|9
1642164450000|2022-01-14 12:47:30|2365.41|2364.91|2364.91|2364.41|2365.41|2364.91|2364.79|2364.29|15
1642164460000|2022-01-14 12:47:40|2365.04|2364.54|2365.04|2364.54|2365.04|2364.54|2364.91|2364.41|6
1642164470000|2022-01-14 12:47:50|2365.29|2364.79|2365.41|2364.91|2365.41|2364.91|2365.04|2364.54|9
1642164480000|2022-01-14 12:48:00|2365.54|2365.04|2365.04|2364.54|2365.54|2365.04|2365.04|2364.54|27
1642164490000|2022-01-14 12:48:10|2365.16|2364.66|2365.29|2364.79|2365.29|2364.79|2365.04|2364.54|14
1642164500000|2022-01-14 12:48:20|||||||||10
1642164510000|2022-01-14 12:48:30|2365.16|2364.66|2365.29|2364.79|2365.54|2365.04|2365.04|2364.54|61
1642164520000|2022-01-14 12:48:40|2365.41|2364.91|2365.91|2365.41|2366.04|2365.54|2365.41|2364.91|19
1642164530000|2022-01-14 12:48:50|2365.79|2365.29|2366.04|2365.54|2366.04|2365.54|2365.79|2365.29|5
1642164540000|2022-01-14 12:49:00|2366.16|2365.66|2366.04|2365.54|2366.41|2365.91|2366.04|2365.54|12
1642164550000|2022-01-14 12:49:10|2365.91|2365.41|2365.66|2365.16|2366.04|2365.54|2365.54|2365.04|27
1642164560000|2022-01-14 12:49:20|2365.54|2365.04|2365.29|2364.79|2365.54|2365.04|2365.29|2364.79|10
1642164570000|2022-01-14 12:49:30|2365.41|2364.91|2365.54|2365.04|2365.54|2365.04|2365.29|2364.79|10
1642164580000|2022-01-14 12:49:40|2365.79|2365.29|2365.54|2365.04|2365.79|2365.29|2365.54|2365.04|11
1642164590000|2022-01-14 12:49:50|2365.66|2365.16|2365.79|2365.29|2365.79|2365.29|2365.66|2365.16|7
1642164600000|2022-01-14 12:50:00|2365.66|2365.16|2365.54|2365.04|2365.66|2365.16|2365.54|2365.04|12
1642164610000|2022-01-14 12:50:10|2365.41|2364.91|2365.79|2365.29|2365.79|2365.29|2365.41|2364.91|60
1642164620000|2022-01-14 12:50:20|2365.54|2365.04|2365.54|2365.04|2365.54|2365.04|2365.54|2365.04|2
1642164630000|2022-01-14 12:50:30|2365.66|2365.16|2365.54|2365.04|2365.66|2365.16|2365.54|2365.04|8
1642164640000|2022-01-14 12:50:40|2365.29|2364.79|2365.29|2364.79|2365.29|2364.79|2365.29|2364.79|9
1642164650000|2022-01-14 12:50:50|2365.54|2365.04|2365.54|2365.04|2365.79|2365.29|2365.54|2365.04|28
1642164660000|2022-01-14 12:51:00|2365.66|2365.16|2365.91|2365.41|2366.04|2365.54|2365.66|2365.16|39
1642164670000|2022-01-14 12:51:10|2366.04|2365.54|2365.79|2365.29|2366.04|2365.54|2365.79|2365.29|3
1642164680000|2022-01-14 12:51:20|2365.66|2365.16|2365.79|2365.29|2365.79|2365.29|2365.54|2365.04|7
1642164690000|2022-01-14 12:51:30|2365.66|2365.16|2365.66|2365.16|2365.66|2365.16|2365.54|2365.04|22
1642164700000|2022-01-14 12:51:40|2365.79|2365.29|2365.79|2365.29|2365.79|2365.29|2365.54|2365.04|1
1642164710000|2022-01-14 12:51:50|2366.04|2365.54|2366.04|2365.54|2366.04|2365.54|2365.91|2365.41|7
1642164720000|2022-01-14 12:52:00|2366.16|2365.66|2366.04|2365.54|2366.29|2365.79|2366.04|2365.54|14
1642164740000|2022-01-14 12:52:20|2365.91|2365.41|2365.79|2365.29|2366.04|2365.54|2365.79|2365.29|15
1642164750000|2022-01-14 12:52:30|2365.91|2365.41|2365.79|2365.29|2365.91|2365.41|2365.79|2365.29|7
1642164760000|2022-01-14 12:52:40|2365.66|2365.16|2365.66|2365.16|2365.79|2365.29|2365.66|2365.16|19
1642164770000|2022-01-14 12:52:50|2365.79|2365.29|2365.91|2365.41|2366.04|2365.54|2365.66|2365.16|12
1642164780000|2022-01-14 12:53:00|2366.04|2365.54|2365.91|2365.41|2366.04|2365.54|2365.79|2365.29|21
1642164790000|2022-01-14 12:53:10|2365.79|2365.29|2366.04|2365.54|2366.04|2365.54|2365.79|2365.29|0
1642164800000|2022-01-14 12:53:20|2366.16|2365.66|2366.29|2365.79|2366.29|2365.79|2366.16|2365.66|14
1642164810000|2022-01-14 12:53:30|2366.16|2365.66|2366.04|2365.54|2366.16|2365.66|2365.91|2365.41|82
1642164820000|2022-01-14 12:53:40|2365.91|2365.41|2366.04|2365.54|2366.04|2365.54|2365.91|2365.41|23
1642164830000|2022-01-14 12:53:50|2365.91|2365.41|2366.04|2365.54|2366.04|2365.54|2365.91|2365.41|44
1642164840000|2022-01-14 12:54:00|2366.16|2365.66|2366.04|2365.54|2366.16|2365.66|2366.04|2365.54|42
1642164850000|2022-01-14 12:54:10|2365.91|2365.41|2365.54|2365.04|2366.04|2365.54|2365.54|2365.04|142
1642164860000|2022-01-14 12:54:20|2365.41|2364.91|2365.54|2365.04|2365.54|2365.04|2365.29|2364.79|16
1642164870000|2022-01-14 12:54:30|2365.41|2364.91|2365.54|2365.04|2365.54|2365.04|2365.41|2364.91|9
1642164880000|2022-01-14 12:54:40|2365.41|2364.91|2365.79|2365.29|2365.79|2365.29|2365.41|2364.91|28
1642164890000|2022-01-14 12:54:50|2366.04|2365.54|2365.66|2365.16|2366.04|2365.54|2365.66|2365.16|24
1642164900000|2022-01-14 12:55:00|2365.79|2365.29|2366.04|2365.54|2366.04|2365.54|2365.79|2365.29|11
1642164910000|2022-01-14 12:55:10|2365.91|2365.41|2366.04|2365.54|2366.04|2365.54|2365.79|2365.29|5
1642164920000|2022-01-14 12:55:20|2366.16|2365.66|2365.79|2365.29|2366.16|2365.66|2365.79|2365.29|12
1642164930000|2022-01-14 12:55:30|2365.66|2365.16|2365.54|2365.04|2365.66|2365.16|2365.29|2364.79|11
1642164940000|2022-01-14 12:55:40|2365.41|2364.91|2365.29|2364.79|2365.54|2365.04|2365.29|2364.79|16
1642164950000|2022-01-14 12:55:50|2365.41|2364.91|2365.29|2364.79|2365.41|2364.91|2365.29|2364.79|26
1642164960000|2022-01-14 12:56:00|||||||||8
1642164970000|2022-01-14 12:56:10|2365.04|2364.54|2365.04|2364.54|2365.04|2364.54|2365.04|2364.54|22
1642164980000|2022-01-14 12:56:20|2364.79|2364.29|2365.79|2365.29|2365.79|2365.29|2364.79|2364.29|51
1642164990000|2022-01-14 12:56:30|2365.66|2365.16|2366.04|2365.54|2366.04|2365.54|2365.66|2365.16|24
1642165000000|2022-01-14 12:56:40|2365.91|2365.41|2365.54|2365.04|2366.04|2365.54|2365.54|2365.04|32
1642165010000|2022-01-14 12:56:50|2365.29|2364.79|2365.66|2365.16|2365.66|2365.16|2365.29|2364.79|24
1642165020000|2022-01-14 12:57:00|2365.54|2365.04|2365.54|2365.04|2365.79|2365.29|2365.54|2365.04|15
1642165030000|2022-01-14 12:57:10|2365.66|2365.16|2366.04|2365.54|2366.04|2365.54|2365.54|2365.04|11
1642165040000|2022-01-14 12:57:20|2365.79|2365.29|2365.79|2365.29|2366.04|2365.54|2365.79|2365.29|5
1642165050000|2022-01-14 12:57:30|2365.91|2365.41|2366.04|2365.54|2366.04|2365.54|2365.91|2365.41|6
1642165060000|2022-01-14 12:57:40|2365.91|2365.41|2366.04|2365.54|2366.04|2365.54|2365.79|2365.29|8
1642165070000|2022-01-14 12:57:50|2365.79|2365.29|2365.79|2365.29|2365.91|2365.41|2365.79|2365.29|6
1642165080000|2022-01-14 12:58:00|2366.04|2365.54|2365.79|2365.29|2366.04|2365.54|2365.79|2365.29|3
1642165090000|2022-01-14 12:58:10|2365.54|2365.04|2365.04|2364.54|2365.54|2365.04|2365.04|2364.54|17
1642165100000|2022-01-14 12:58:20|2365.16|2364.66|2365.04|2364.54|2365.16|2364.66|2364.79|2364.29|68
1642165110000|2022-01-14 12:58:30|2364.91|2364.41|2364.91|2364.41|2364.91|2364.41|2364.91|2364.41|4
1642165120000|2022-01-14 12:58:40|2365.04|2364.54|2364.54|2364.04|2365.04|2364.54|2364.54|2364.04|14
1642165130000|2022-01-14 12:58:50|2364.29|2363.79|2364.29|2363.79|2364.54|2364.04|2364.29|2363.79|48
1642165140000|2022-01-14 12:59:00|2364.16|2363.66|2363.79|2363.29|2364.29|2363.79|2363.54|2363.04|140
1642165150000|2022-01-14 12:59:10|2363.66|2363.16|2363.66|2363.16|2363.79|2363.29|2363.54|2363.04|14
1642165160000|2022-01-14 12:59:20|2363.79|2363.29|2364.41|2363.91|2364.54|2364.04|2363.79|2363.29|61
1642165170000|2022-01-14 12:59:30|2364.29|2363.79|2364.04|2363.54|2364.29|2363.79|2363.79|2363.29|16
1642165180000|2022-01-14 12:59:40|2363.91|2363.41|2363.41|2362.91|2363.91|2363.41|2363.41|2362.91|58
1642165190000|2022-01-14 12:59:50|2363.04|2362.54|2363.41|2362.91|2363.54|2363.04|2363.04|2362.54|107
1642165200000|2022-01-14 13:00:00|2363.54|2363.04|2364.04|2363.54|2364.04|2363.54|2363.54|2363.04|35
1642165210000|2022-01-14 13:00:10|2363.91|2363.41|2363.66|2363.16|2363.91|2363.41|2363.54|2363.04|81
1642165220000|2022-01-14 13:00:20|2363.79|2363.29|2363.79|2363.29|2363.79|2363.29|2363.54|2363.04|15
1642165230000|2022-01-14 13:00:30|2363.66|2363.16|2362.54|2362.04|2363.66|2363.16|2362.41|2361.91|99
1642165240000|2022-01-14 13:00:40|2362.41|2361.91|2362.04|2361.54|2362.54|2362.04|2362.04|2361.54|109
1642165250000|2022-01-14 13:00:50|2361.91|2361.41|2361.41|2360.91|2361.91|2361.41|2361.29|2360.79|61
1642165260000|2022-01-14 13:01:00|2361.29|2360.79|2361.79|2361.29|2362.04|2361.54|2361.16|2360.66|76
1642165270000|2022-01-14 13:01:10|2362.04|2361.54|2362.04|2361.54|2362.04|2361.54|2361.79|2361.29|44
1642165280000|2022-01-14 13:01:20|2362.16|2361.66|2361.79|2361.29|2362.29|2361.79|2361.79|2361.29|66
1642165290000|2022-01-14 13:01:30|2361.91|2361.41|2361.91|2361.41|2362.04|2361.54|2361.79|2361.29|32
1642165300000|2022-01-14 13:01:40|2362.04|2361.54|2362.04|2361.54|2362.04|2361.54|2361.66|2361.16|41
1642165310000|2022-01-14 13:01:50|2361.91|2361.41|2362.04|2361.54|2362.29|2361.79|2361.79|2361.29|28
1642165320000|2022-01-14 13:02:00|2362.16|2361.66|2362.29|2361.79|2362.79|2362.29|2362.04|2361.54|40
1642165330000|2022-01-14 13:02:10|2362.16|2361.66|2362.29|2361.79|2362.29|2361.79|2362.04|2361.54|7
1642165340000|2022-01-14 13:02:20|2362.04|2361.54|2362.04|2361.54|2362.29|2361.79|2362.04|2361.54|30
1642165350000|2022-01-14 13:02:30|2362.16|2361.66|2361.54|2361.04|2362.29|2361.79|2361.54|2361.04|21
1642165360000|2022-01-14 13:02:40|2361.66|2361.16|2361.41|2360.91|2361.79|2361.29|2361.41|2360.91|48
1642165370000|2022-01-14 13:02:50|2361.29|2360.79|2362.04|2361.54|2362.04|2361.54|2361.29|2360.79|15
1642165380000|2022-01-14 13:03:00|2361.91|2361.41|2361.66|2361.16|2362.04|2361.54|2361.54|2361.04|34
1642165390000|2022-01-14 13:03:10|2361.79|2361.29|2362.04|2361.54|2362.29|2361.79|2361.66|2361.16|68
1642165400000|2022-01-14 13:03:20|2362.16|2361.66|2361.79|2361.29|2362.16|2361.66|2361.79|2361.29|18
1642165410000|2022-01-14 13:03:30|2361.91|2361.41|2362.29|2361.79|2362.54|2362.04|2361.79|2361.29|26
1642165420000|2022-01-14 13:03:40|2362.16|2361.66|2362.41|2361.91|2362.41|2361.91|2362.16|2361.66|60
1642165430000|2022-01-14 13:03:50|2362.29|2361.79|2363.04|2362.54|2363.04|2362.54|2362.29|2361.79|23
1642165440000|2022-01-14 13:04:00|2362.91|2362.41|2363.04|2362.54|2363.04|2362.54|2362.79|2362.29|105
1642165450000|2022-01-14 13:04:10|2362.91|2362.41|2362.54|2362.04|2362.91|2362.41|2362.41|2361.91|75
1642165460000|2022-01-14 13:04:20|2362.66|2362.16|2362.79|2362.29|2363.04|2362.54|2362.66|2362.16|47
1642165470000|2022-01-14 13:04:30|2362.91|2362.41|2362.79|2362.29|2362.91|2362.41|2362.66|2362.16|39
1642165480000|2022-01-14 13:04:40|2362.66|2362.16|2362.79|2362.29|2362.79|2362.29|2362.29|2361.79|72
1642165490000|2022-01-14 13:04:50|2362.91|2362.41|2362.91|2362.41|2363.04|2362.54|2362.79|2362.29|32
1642165500000|2022-01-14 13:05:00|2362.79|2362.29|2363.04|2362.54|2363.41|2362.91|2362.79|2362.29|34
1642165510000|2022-01-14 13:05:10|2363.16|2362.66|2363.04|2362.54|2363.54|2363.04|2363.04|2362.54|48
1642165520000|2022-01-14 13:05:20|2363.16|2362.66|2363.79|2363.29|2363.79|2363.29|2363.04|2362.54|17
1642165530000|2022-01-14 13:05:30|2363.66|2363.16|2363.16|2362.66|2363.79|2363.29|2363.04|2362.54|59
1642165540000|2022-01-14 13:05:40|2363.04|2362.54|2363.16|2362.66|2363.29|2362.79|2363.04|2362.54|27
1642165550000|2022-01-14 13:05:50|2363.04|2362.54|2363.16|2362.66|2363.29|2362.79|2362.79|2362.29|33
1642165560000|2022-01-14 13:06:00|2363.29|2362.79|2363.66|2363.16|2363.66|2363.16|2363.04|2362.54|47
1642165570000|2022-01-14 13:06:10|2363.79|2363.29|2364.66|2364.16|2364.66|2364.16|2363.66|2363.16|14
1642165580000|2022-01-14 13:06:20|2364.79|2364.29|2364.16|2363.66|2364.79|2364.29|2364.16|2363.66|31
1642165590000|2022-01-14 13:06:30|2364.29|2363.79|2364.16|2363.66|2364.29|2363.79|2364.04|2363.54|8
1642165600000|2022-01-14 13:06:40|2364.29|2363.79|2364.54|2364.04|2364.54|2364.04|2364.29|2363.79|36
1642165610000|2022-01-14 13:06:50|2364.29|2363.79|2364.41|2363.91|2364.54|2364.04|2364.29|2363.79|42
1642165620000|2022-01-14 13:07:00|2364.54|2364.04|2364.54|2364.04|2364.54|2364.04|2364.29|2363.79|34
1642165630000|2022-01-14 13:07:10|2364.41|2363.91|2364.54|2364.04|2364.54|2364.04|2364.29|2363.79|68
1642165640000|2022-01-14 13:07:20|2364.66|2364.16|2364.54|2364.04|2364.66|2364.16|2364.54|2364.04|105
1642165650000|2022-01-14 13:07:30|2364.41|2363.91|2364.29|2363.79|2364.41|2363.91|2364.29|2363.79|29
1642165660000|2022-01-14 13:07:40|2364.41|2363.91|2364.54|2364.04|2364.66|2364.16|2364.29|2363.79|40
1642165670000|2022-01-14 13:07:50|||||||||3
1642165680000|2022-01-14 13:08:00|2364.79|2364.29|2364.54|2364.04|2365.04|2364.54|2364.54|2364.04|253
1642165690000|2022-01-14 13:08:10|2364.29|2363.79|2364.16|2363.66|2364.29|2363.79|2364.04|2363.54|32
1642165700000|2022-01-14 13:08:20|2364.04|2363.54|2364.41|2363.91|2364.41|2363.91|2363.91|2363.41|30
1642165710000|2022-01-14 13:08:30|2364.54|2364.04|2364.54|2364.04|2364.66|2364.16|2364.41|2363.91|15
1642165720000|2022-01-14 13:08:40|2364.41|2363.91|2364.79|2364.29|2364.79|2364.29|2364.29|2363.79|53
1642165730000|2022-01-14 13:08:50|2364.91|2364.41|2364.79|2364.29|2365.04|2364.54|2364.79|2364.29|5
1642165740000|2022-01-14 13:09:00|2364.91|2364.41|2364.79|2364.29|2365.04|2364.54|2364.66|2364.16|34
1642165750000|2022-01-14 13:09:10|2364.91|2364.41|2364.79|2364.29|2365.04|2364.54|2364.66|2364.16|2
1642165760000|2022-01-14 13:09:20|2364.66|2364.16|2364.16|2363.66|2364.66|2364.16|2364.16|2363.66|27
1642165770000|2022-01-14 13:09:30|2364.04|2363.54|2364.29|2363.79|2364.29|2363.79|2364.04|2363.54|33
1642165780000|2022-01-14 13:09:40|2364.16|2363.66|2363.79|2363.29|2364.16|2363.66|2363.79|2363.29|13
1642165790000|2022-01-14 13:09:50|2363.91|2363.41|2363.66|2363.16|2363.91|2363.41|2363.54|2363.04|37
1642165800000|2022-01-14 13:10:00|2363.79|2363.29|2363.29|2362.79|2363.79|2363.29|2363.29|2362.79|20
1642165810000|2022-01-14 13:10:10|2363.16|2362.66|2363.29|2362.79|2363.29|2362.79|2363.04|2362.54|19
1642165820000|2022-01-14 13:10:20|2363.16|2362.66|2362.79|2362.29|2363.16|2362.66|2362.66|2362.16|22
1642165830000|2022-01-14 13:10:30|2362.66|2362.16|2363.29|2362.79|2363.29|2362.79|2362.66|2362.16|44
1642165840000|2022-01-14 13:10:40|2363.41|2362.91|2363.29|2362.79|2363.41|2362.91|2363.16|2362.66|36
1642165850000|2022-01-14 13:10:50|2363.41|2362.91|2363.29|2362.79|2363.41|2362.91|2363.29|2362.79|0
1642165860000|2022-01-14 13:11:00|2363.54|2363.04|2363.54|2363.04|2363.66|2363.16|2363.29|2362.79|28
1642165870000|2022-01-14 13:11:10|2363.41|2362.91|2364.04|2363.54|2364.04|2363.54|2363.29|2362.79|12
1642165880000|2022-01-14 13:11:20|2363.91|2363.41|2364.04|2363.54|2364.04|2363.54|2363.79|2363.29|13
1642165890000|2022-01-14 13:11:30|2363.91|2363.41|2363.79|2363.29|2364.04|2363.54|2363.79|2363.29|8
1642165900000|2022-01-14 13:11:40|2363.66|2363.16|2363.79|2363.29|2363.79|2363.29|2363.54|2363.04|58
1642165910000|2022-01-14 13:11:50|2363.66|2363.16|2363.29|2362.79|2363.66|2363.16|2363.29|2362.79|27
1642165920000|2022-01-14 13:12:00|2363.41|2362.91|2363.54|2363.04|2363.54|2363.04|2363.41|2362.91|19
1642165930000|2022-01-14 13:12:10|2363.41|2362.91|2363.29|2362.79|2363.41|2362.91|2363.29|2362.79|17
1642165940000|2022-01-14 13:12:20|2362.79|2362.29|2362.79|2362.29|2363.04|2362.54|2362.54|2362.04|101
1642165950000|2022-01-14 13:12:30|2362.91|2362.41|2362.79|2362.29|2362.91|2362.41|2362.79|2362.29|6
1642165960000|2022-01-14 13:12:40|2362.66|2362.16|2362.54|2362.04|2362.79|2362.29|2362.54|2362.04|33
1642165970000|2022-01-14 13:12:50|2362.66|2362.16|2362.54|2362.04|2362.79|2362.29|2362.54|2362.04|14
1642165980000|2022-01-14 13:13:00|2362.66|2362.16|2362.54|2362.04|2362.79|2362.29|2362.54|2362.04|44
1642165990000|2022-01-14 13:13:10|2362.66|2362.16|2362.66|2362.16|2362.79|2362.29|2362.29|2361.79|23
1642166000000|2022-01-14 13:13:20|2362.54|2362.04|2362.29|2361.79|2362.54|2362.04|2362.29|2361.79|31
1642166010000|2022-01-14 13:13:30|2362.54|2362.04|2362.29|2361.79|2362.79|2362.29|2362.29|2361.79|20
1642166020000|2022-01-14 13:13:40|2362.41|2361.91|2362.29|2361.79|2362.41|2361.91|2362.04|2361.54|48
1642166030000|2022-01-14 13:13:50|2362.16|2361.66|2361.66|2361.16|2362.29|2361.79|2361.66|2361.16|65
1642166040000|2022-01-14 13:14:00|2361.79|2361.29|2361.79|2361.29|2361.91|2361.41|2361.79|2361.29|89
1642166050000|2022-01-14 13:14:10|2361.91|2361.41|2361.66|2361.16|2361.91|2361.41|2361.54|2361.04|119
1642166060000|2022-01-14 13:14:20|2361.79|2361.29|2361.04|2360.54|2361.79|2361.29|2361.04|2360.54|71
1642166070000|2022-01-14 13:14:30|2361.16|2360.66|2361.04|2360.54|2361.16|2360.66|2361.04|2360.54|3
1642166080000|2022-01-14 13:14:40|2361.16|2360.66|2361.04|2360.54|2361.29|2360.79|2361.04|2360.54|62
1642166090000|2022-01-14 13:14:50|2360.91|2360.41|2361.04|2360.54|2361.29|2360.79|2360.79|2360.29|17
1642166100000|2022-01-14 13:15:00|2360.91|2360.41|2361.54|2361.04|2361.54|2361.04|2360.79|2360.29|41
1642166110000|2022-01-14 13:15:10|2361.41|2360.91|2362.04|2361.54|2362.04|2361.54|2361.41|2360.91|36
1642166120000|2022-01-14 13:15:20|2361.91|2361.41|2361.66|2361.16|2361.91|2361.41|2361.29|2360.79|29
1642166130000|2022-01-14 13:15:30|2361.54|2361.04|2361.79|2361.29|2361.79|2361.29|2361.54|2361.04|36
1642166140000|2022-01-14 13:15:40|2361.66|2361.16|2361.79|2361.29|2361.79|2361.29|2361.54|2361.04|8
1642166150000|2022-01-14 13:15:50|2362.04|2361.54|2362.04|2361.54|2362.04|2361.54|2362.04|2361.54|17
1642166160000|2022-01-14 13:16:00|2361.91|2361.41|2362.29|2361.79|2362.54|2362.04|2361.79|2361.29|23
1642166170000|2022-01-14 13:16:10|2362.41|2361.91|2362.54|2362.04|2362.54|2362.04|2362.41|2361.91|17
1642166180000|2022-01-14 13:16:20|2362.79|2362.29|2362.79|2362.29|2362.79|2362.29|2362.79|2362.29|15
1642166190000|2022-01-14 13:16:30|2362.66|2362.16|2362.79|2362.29|2362.79|2362.29|2362.66|2362.16|9
1642166200000|2022-01-14 13:16:40|2362.91|2362.41|2363.04|2362.54|2363.04|2362.54|2362.79|2362.29|21
1642166210000|2022-01-14 13:16:50|2363.29|2362.79|2363.04|2362.54|2363.29|2362.79|2362.79|2362.29|36
1642166220000|2022-01-14 13:17:00|2362.91|2362.41|2363.04|2362.54|2363.04|2362.54|2362.91|2362.41|36
1642166230000|2022-01-14 13:17:10|2363.16|2362.66|2363.29|2362.79|2363.29|2362.79|2363.04|2362.54|81
1642166240000|2022-01-14 13:17:20|2363.41|2362.91|2363.54|2363.04|2363.66|2363.16|2363.29|2362.79|51
1642166250000|2022-01-14 13:17:30|2363.79|2363.29|2363.54|2363.04|2363.79|2363.29|2363.54|2363.04|17
1642166260000|2022-01-14 13:17:40|2363.66|2363.16|2363.54|2363.04|2363.79|2363.29|2363.29|2362.79|27
1642166270000|2022-01-14 13:17:50|2363.79|2363.29|2363.54|2363.04|2363.79|2363.29|2363.54|2363.04|53
1642166280000|2022-01-14 13:18:00|2363.41|2362.91|2362.54|2362.04|2363.41|2362.91|2362.54|2362.04|19
1642166290000|2022-01-14 13:18:10|2362.79|2362.29|2362.29|2361.79|2362.79|2362.29|2362.29|2361.79|11
1642166300000|2022-01-14 13:18:20|2362.04|2361.54|2361.29|2360.79|2362.16|2361.66|2361.29|2360.79|78
1642166310000|2022-01-14 13:18:30|2361.16|2360.66|2361.29|2360.79|2361.41|2360.91|2361.16|2360.66|33
1642166320000|2022-01-14 13:18:40|2361.04|2360.54|2361.29|2360.79|2361.29|2360.79|2360.91|2360.41|34
1642166330000|2022-01-14 13:18:50|2361.16|2360.66|2360.79|2360.29|2361.16|2360.66|2360.54|2360.04|59
1642166340000|2022-01-14 13:19:00|2360.91|2360.41|2360.66|2360.16|2361.04|2360.54|2360.54|2360.04|46
1642166350000|2022-01-14 13:19:10|2360.54|2360.04|2360.79|2360.29|2360.79|2360.29|2360.54|2360.04|10
1642166360000|2022-01-14 13:19:20|2360.66|2360.16|2360.79|2360.29|2360.91|2360.41|2360.66|2360.16|3
1642166370000|2022-01-14 13:19:30|2360.91|2360.41|2361.04|2360.54|2361.04|2360.54|2360.79|2360.29|33
1642166380000|2022-01-14 13:19:40|2360.91|2360.41|2361.04|2360.54|2361.16|2360.66|2360.79|2360.29|11
1642166390000|2022-01-14 13:19:50|2360.91|2360.41|2360.54|2360.04|2361.04|2360.54|2360.54|2360.04|9
1642166400000|2022-01-14 13:20:00|2360.66|2360.16|2360.79|2360.29|2361.04|2360.54|2360.41|2359.91|41
1642166410000|2022-01-14 13:20:10|2360.91|2360.41|2360.66|2360.16|2360.91|2360.41|2360.54|2360.04|10
1642166420000|2022-01-14 13:20:20|2360.54|2360.04|2361.04|2360.54|2361.04|2360.54|2360.54|2360.04|19
1642166430000|2022-01-14 13:20:30|2360.91|2360.41|2360.79|2360.29|2361.04|2360.54|2360.79|2360.29|7
1642166440000|2022-01-14 13:20:40|2360.54|2360.04|2360.29|2359.79|2360.54|2360.04|2360.29|2359.79|43
1642166450000|2022-01-14 13:20:50|2360.41|2359.91|2360.04|2359.54|2360.41|2359.91|2360.04|2359.54|8
1642166460000|2022-01-14 13:21:00|2360.16|2359.66|2360.04|2359.54|2360.29|2359.79|2360.04|2359.54|25
1642166470000|2022-01-14 13:21:10|2360.16|2359.66|2360.04|2359.54|2360.29|2359.79|2360.04|2359.54|32
1642166480000|2022-01-14 13:21:20|2360.16|2359.66|2360.04|2359.54|2360.29|2359.79|2360.04|2359.54|20
1642166490000|2022-01-14 13:21:30|2360.16|2359.66|2360.04|2359.54|2360.29|2359.79|2360.04|2359.54|21
1642166500000|2022-01-14 13:21:40|2360.16|2359.66|2360.29|2359.79|2360.29|2359.79|2360.04|2359.54|17
1642166510000|2022-01-14 13:21:50|||||||||15
1642166520000|2022-01-14 13:22:00|2360.41|2359.91|2359.79|2359.29|2360.54|2360.04|2359.79|2359.29|73
1642166530000|2022-01-14 13:22:10|2359.91|2359.41|2359.91|2359.41|2360.04|2359.54|2359.79|2359.29|51
1642166540000|2022-01-14 13:22:20|2360.04|2359.54|2360.04|2359.54|2360.04|2359.54|2359.79|2359.29|10
1642166550000|2022-01-14 13:22:30|||||||||14
1642166560000|2022-01-14 13:22:40|2360.16|2359.66|2360.79|2360.29|2360.79|2360.29|2360.04|2359.54|29
1642166570000|2022-01-14 13:22:50|2360.66|2360.16|2360.91|2360.41|2361.04|2360.54|2360.66|2360.16|25
1642166580000|2022-01-14 13:23:00|2361.04|2360.54|2360.54|2360.04|2361.04|2360.54|2360.54|2360.04|21
1642166590000|2022-01-14 13:23:10|2360.41|2359.91|2360.29|2359.79|2360.54|2360.04|2360.29|2359.79|25
1642166600000|2022-01-14 13:23:20|2360.41|2359.91|2360.16|2359.66|2360.54|2360.04|2360.04|2359.54|26
1642166610000|2022-01-14 13:23:30|2360.04|2359.54|2360.29|2359.79|2360.29|2359.79|2360.04|2359.54|2
1642166620000|2022-01-14 13:23:40|2360.16|2359.66|2360.16|2359.66|2360.29|2359.79|2360.04|2359.54|41
1642166630000|2022-01-14 13:23:50|2360.29|2359.79|2360.54|2360.04|2360.54|2360.04|2360.16|2359.66|15
1642166640000|2022-01-14 13:24:00|2360.41|2359.91|2360.79|2360.29|2360.79|2360.29|2360.41|2359.91|50
1642166650000|2022-01-14 13:24:10|2360.66|2360.16|2360.66|2360.16|2360.79|2360.29|2360.54|2360.04|3
1642166660000|2022-01-14 13:24:20|2360.79|2360.29|2361.41|2360.91|2361.54|2361.04|2360.79|2360.29|35
1642166670000|2022-01-14 13:24:30|2361.29|2360.79|2361.41|2360.91|2361.54|2361.04|2361.29|2360.79|13
1642166680000|2022-01-14 13:24:40|2361.29|2360.79|2361.54|2361.04|2361.54|2361.04|2361.29|2360.79|11
1642166690000|2022-01-14 13:24:50|2361.41|2360.91|2361.41|2360.91|2361.54|2361.04|2361.29|2360.79|5
1642166700000|2022-01-14 13:25:00|2361.29|2360.79|2360.79|2360.29|2361.29|2360.79|2360.79|2360.29|16
1642166710000|2022-01-14 13:25:10|2361.04|2360.54|2361.29|2360.79|2361.29|2360.79|2360.91|2360.41|15
1642166720000|2022-01-14 13:25:20|2361.16|2360.66|2361.29|2360.79|2361.29|2360.79|2361.04|2360.54|8
1642166730000|2022-01-14 13:25:30|2361.54|2361.04|2361.29|2360.79|2361.54|2361.04|2361.29|2360.79|33
1642166740000|2022-01-14 13:25:40|2361.04|2360.54|2361.29|2360.79|2361.29|2360.79|2360.79|2360.29|35
1642166750000|2022-01-14 13:25:50|2361.16|2360.66|2361.29|2360.79|2361.54|2361.04|2361.16|2360.66|26
1642166760000|2022-01-14 13:26:00|2361.41|2360.91|2361.79|2361.29|2361.79|2361.29|2361.41|2360.91|24
1642166770000|2022-01-14 13:26:10|2361.54|2361.04|2362.04|2361.54|2362.16|2361.66|2361.54|2361.04|60
1642166780000|2022-01-14 13:26:20|2362.16|2361.66|2362.54|2362.04|2362.54|2362.04|2362.16|2361.66|22
1642166790000|2022-01-14 13:26:30|2363.04|2362.54|2363.04|2362.54|2363.29|2362.79|2363.04|2362.54|117
1642166800000|2022-01-14 13:26:40|2363.16|2362.66|2363.29|2362.79|2363.29|2362.79|2363.16|2362.66|38
1642166810000|2022-01-14 13:26:50|2363.04|2362.54|2363.04|2362.54|2363.29|2362.79|2363.04|2362.54|45
1642166820000|2022-01-14 13:27:00|2363.29|2362.79|2363.16|2362.66|2363.29|2362.79|2363.16|2362.66|15
1642166830000|2022-01-14 13:27:10|2363.29|2362.79|2363.04|2362.54|2363.29|2362.79|2363.04|2362.54|38
1642166840000|2022-01-14 13:27:20|2362.91|2362.41|2363.04|2362.54|2363.04|2362.54|2362.91|2362.41|135
1642166850000|2022-01-14 13:27:30|2363.16|2362.66|2363.16|2362.66|2363.29|2362.79|2363.04|2362.54|33
1642166860000|2022-01-14 13:27:40|2363.29|2362.79|2363.29|2362.79|2363.29|2362.79|2363.29|2362.79|12
1642166870000|2022-01-14 13:27:50|2363.54|2363.04|2363.54|2363.04|2363.79|2363.29|2363.29|2362.79|61
1642166880000|2022-01-14 13:28:00|2363.29|2362.79|2363.29|2362.79|2363.29|2362.79|2363.04|2362.54|17
1642166890000|2022-01-14 13:28:10|2363.16|2362.66|2363.04|2362.54|2363.16|2362.66|2363.04|2362.54|36
1642166900000|2022-01-14 13:28:20|2363.16|2362.66|2363.29|2362.79|2363.29|2362.79|2363.16|2362.66|0
1642166910000|2022-01-14 13:28:30|2363.16|2362.66|2363.29|2362.79|2363.29|2362.79|2363.16|2362.66|19
1642166920000|2022-01-14 13:28:40|||||||||18
1642166930000|2022-01-14 13:28:50|2363.16|2362.66|2363.04|2362.54|2363.29|2362.79|2363.04|2362.54|32
1642166940000|2022-01-14 13:29:00|||||||||31
1642166950000|2022-01-14 13:29:10|||||||||10
1642166960000|2022-01-14 13:29:20|2363.16|2362.66|2363.29|2362.79|2363.29|2362.79|2363.16|2362.66|8
1642166970000|2022-01-14 13:29:30|2363.41|2362.91|2363.54|2363.04|2363.54|2363.04|2363.41|2362.91|44
1642166980000|2022-01-14 13:29:40|2363.79|2363.29|2364.41|2363.91|2364.41|2363.91|2363.79|2363.29|70
1642166990000|2022-01-14 13:29:50|2364.54|2364.04|2364.54|2364.04|2364.54|2364.04|2364.41|2363.91|17
1642167000000|2022-01-14 13:30:00|2364.66|2364.16|2364.66|2364.16|2364.79|2364.29|2364.54|2364.04|29
1642167010000|2022-01-14 13:30:10|2364.41|2363.91|2363.91|2363.41|2364.41|2363.91|2363.79|2363.29|74
1642167020000|2022-01-14 13:30:20|2364.04|2363.54|2364.29|2363.79|2364.29|2363.79|2363.79|2363.29|60
1642167030000|2022-01-14 13:30:30|2364.16|2363.66|2364.54|2364.04|2364.66|2364.16|2364.16|2363.66|15
1642167040000|2022-01-14 13:30:40|2364.66|2364.16|2364.29|2363.79|2364.66|2364.16|2364.16|2363.66|24
1642167050000|2022-01-14 13:30:50|2364.54|2364.04|2364.54|2364.04|2364.54|2364.04|2364.29|2363.79|26
1642167060000|2022-01-14 13:31:00|2364.66|2364.16|2364.79|2364.29|2365.04|2364.54|2364.54|2364.04|44
1642167070000|2022-01-14 13:31:10|2364.91|2364.41|2365.79|2365.29|2365.79|2365.29|2364.79|2364.29|33
1642167080000|2022-01-14 13:31:20|2365.91|2365.41|2365.79|2365.29|2366.04|2365.54|2365.79|2365.29|10
1642167090000|2022-01-14 13:31:30|2365.54|2365.04|2365.04|2364.54|2365.54|2365.04|2365.04|2364.54|34
1642167100000|2022-01-14 13:31:40|2365.16|2364.66|2364.54|2364.04|2365.16|2364.66|2364.54|2364.04|15
1642167110000|2022-01-14 13:31:50|2364.29|2363.79|2364.29|2363.79|2364.41|2363.91|2364.04|2363.54|46
1642167120000|2022-01-14 13:32:00|2364.54|2364.04|2363.79|2363.29|2364.54|2364.04|2363.54|2363.04|49
1642167130000|2022-01-14 13:32:10|2363.66|2363.16|2363.79|2363.29|2363.79|2363.29|2363.54|2363.04|37
1642167140000|2022-01-14 13:32:20|2363.66|2363.16|2363.66|2363.16|2363.91|2363.41|2363.54|2363.04|10
1642167150000|2022-01-14 13:32:30|2363.54|2363.04|2364.04|2363.54|2364.04|2363.54|2363.54|2363.04|22
1642167160000|2022-01-14 13:32:40|2363.79|2363.29|2363.66|2363.16|2363.79|2363.29|2363.54|2363.04|47
1642167170000|2022-01-14 13:32:50|2363.79|2363.29|2363.54|2363.04|2363.79|2363.29|2363.54|2363.04|5
1642167180000|2022-01-14 13:33:00|2363.41|2362.91|2363.16|2362.66|2363.54|2363.04|2363.04|2362.54|43
1642167190000|2022-01-14 13:33:10|2363.04|2362.54|2363.29|2362.79|2363.29|2362.79|2362.79|2362.29|21
1642167200000|2022-01-14 13:33:20|2363.16|2362.66|2363.41|2362.91|2363.54|2363.04|2363.04|2362.54|20
1642167210000|2022-01-14 13:33:30|2363.29|2362.79|2363.54|2363.04|2363.54|2363.04|2363.29|2362.79|3
1642167220000|2022-01-14 13:33:40|2363.41|2362.91|2364.79|2364.29|2364.91|2364.41|2363.29|2362.79|20
1642167230000|2022-01-14 13:33:50|2364.91|2364.41|2364.54|2364.04|2365.04|2364.54|2364.54|2364.04|19
1642167240000|2022-01-14 13:34:00|2364.66|2364.16|2363.79|2363.29|2364.79|2364.29|2363.79|2363.29|35
1642167250000|2022-01-14 13:34:10|2363.66|2363.16|2363.29|2362.79|2363.79|2363.29|2363.29|2362.79|6
1642167260000|2022-01-14 13:34:20|2363.04|2362.54|2363.41|2362.91|2363.41|2362.91|2362.79|2362.29|16
1642167270000|2022-01-14 13:34:30|2363.29|2362.79|2363.79|2363.29|2363.91|2363.41|2363.29|2362.79|1
1642167280000|2022-01-14 13:34:40|2363.54|2363.04|2363.79|2363.29|2363.79|2363.29|2363.54|2363.04|6
1642167290000|2022-01-14 13:34:50|2363.66|2363.16|2363.54|2363.04|2363.66|2363.16|2363.54|2363.04|11
1642167300000|2022-01-14 13:35:00|2363.66|2363.16|2364.29|2363.79|2364.29|2363.79|2363.66|2363.16|31
1642167310000|2022-01-14 13:35:10|2364.16|2363.66|2364.29|2363.79|2364.54|2364.04|2364.16|2363.66|17
1642167320000|2022-01-14 13:35:20|2364.04|2363.54|2364.29|2363.79|2364.29|2363.79|2364.04|2363.54|10
1642167330000|2022-01-14 13:35:30|2364.16|2363.66|2363.54|2363.04|2364.29|2363.79|2363.54|2363.04|17
1642167340000|2022-01-14 13:35:40|2363.66|2363.16|2363.54|2363.04|2363.79|2363.29|2363.54|2363.04|7
1642167350000|2022-01-14 13:35:50|2363.29|2362.79|2363.29|2362.79|2363.41|2362.91|2363.16|2362.66|25
1642167360000|2022-01-14 13:36:00|2363.04|2362.54|2363.54|2363.04|2363.54|2363.04|2363.04|2362.54|16
1642167370000|2022-01-14 13:36:10|2363.79|2363.29|2363.79|2363.29|2363.91|2363.41|2363.79|2363.29|5
1642167380000|2022-01-14 13:36:20|||||||||6
1642167390000|2022-01-14 13:36:30|2363.54|2363.04|2363.04|2362.54|2363.79|2363.29|2363.04|2362.54|38
1642167400000|2022-01-14 13:36:40|2363.16|2362.66|2363.66|2363.16|2363.66|2363.16|2363.04|2362.54|12
1642167410000|2022-01-14 13:36:50|2363.79|2363.29|2364.29|2363.79|2364.29|2363.79|2363.79|2363.29|17
1642167420000|2022-01-14 13:37:00|2364.04|2363.54|2364.29|2363.79|2364.29|2363.79|2364.04|2363.54|5
1642167430000|2022-01-14 13:37:10|2364.16|2363.66|2363.79|2363.29|2364.16|2363.66|2363.79|2363.29|5
1642167440000|2022-01-14 13:37:20|2363.91|2363.41|2363.79|2363.29|2363.91|2363.41|2363.79|2363.29|0
1642167450000|2022-01-14 13:37:30|||||||||2
1642167460000|2022-01-14 13:37:40|2363.91|2363.41|2363.79|2363.29|2364.04|2363.54|2363.79|2363.29|10
1642167470000|2022-01-14 13:37:50|2364.04|2363.54|2363.54|2363.04|2364.04|2363.54|2363.41|2362.91|27
1642167480000|2022-01-14 13:38:00|2363.66|2363.16|2363.16|2362.66|2363.79|2363.29|2363.16|2362.66|19
1642167490000|2022-01-14 13:38:10|2363.04|2362.54|2363.41|2362.91|2363.41|2362.91|2363.04|2362.54|11
1642167500000|2022-01-14 13:38:20|2363.29|2362.79|2363.54|2363.04|2363.79|2363.29|2363.29|2362.79|4
1642167510000|2022-01-14 13:38:30|2363.66|2363.16|2363.66|2363.16|2363.79|2363.29|2363.54|2363.04|5
1642167520000|2022-01-14 13:38:40|2363.54|2363.04|2363.79|2363.29|2364.04|2363.54|2363.54|2363.04|6
1642167530000|2022-01-14 13:38:50|2363.54|2363.04|2363.79|2363.29|2363.79|2363.29|2363.54|2363.04|15
1642167540000|2022-01-14 13:39:00|2363.66|2363.16|2363.91|2363.41|2364.04|2363.54|2363.66|2363.16|11
1642167550000|2022-01-14 13:39:10|2364.04|2363.54|2364.04|2363.54|2364.04|2363.54|2363.54|2363.04|14
1642167560000|2022-01-14 13:39:20|2363.91|2363.41|2363.79|2363.29|2363.91|2363.41|2363.54|2363.04|30
1642167570000|2022-01-14 13:39:30|2364.04|2363.54|2363.79|2363.29|2364.04|2363.54|2363.79|2363.29|11
1642167580000|2022-01-14 13:39:40|2363.91|2363.41|2363.54|2363.04|2364.04|2363.54|2363.54|2363.04|49
1642167590000|2022-01-14 13:39:50|2363.66|2363.16|2363.79|2363.29|2363.91|2363.41|2363.66|2363.16|0
1642167600000|2022-01-14 13:40:00|2363.91|2363.41|2364.04|2363.54|2364.04|2363.54|2363.79|2363.29|6
1642167610000|2022-01-14 13:40:10|2364.29|2363.79|2364.04|2363.54|2364.29|2363.79|2363.79|2363.29|8
1642167620000|2022-01-14 13:40:20|2363.91|2363.41|2364.16|2363.66|2364.29|2363.79|2363.79|2363.29|13
1642167630000|2022-01-14 13:40:30|2364.29|2363.79|2364.29|2363.79|2364.29|2363.79|2364.04|2363.54|7
1642167640000|2022-01-14 13:40:40|2364.04|2363.54|2364.29|2363.79|2364.29|2363.79|2364.04|2363.54|67
1642167650000|2022-01-14 13:40:50|2364.41|2363.91|2364.79|2364.29|2364.79|2364.29|2364.29|2363.79|10
1642167660000|2022-01-14 13:41:00|2364.66|2364.16|2364.41|2363.91|2364.79|2364.29|2364.29|2363.79|27
1642167670000|2022-01-14 13:41:10|2364.29|2363.79|2364.29|2363.79|2364.79|2364.29|2364.29|2363.79|12
1642167680000|2022-01-14 13:41:20|2364.41|2363.91|2364.29|2363.79|2364.54|2364.04|2364.29|2363.79|6
1642167690000|2022-01-14 13:41:30|2364.16|2363.66|2364.04|2363.54|2364.16|2363.66|2364.04|2363.54|22
1642167700000|2022-01-14 13:41:40|2364.16|2363.66|2363.79|2363.29|2364.29|2363.79|2363.79|2363.29|63
1642167710000|2022-01-14 13:41:50|2363.66|2363.16|2363.66|2363.16|2363.79|2363.29|2363.54|2363.04|20
1642167720000|2022-01-14 13:42:00|2363.79|2363.29|2363.29|2362.79|2364.04|2363.54|2363.04|2362.54|34
1642167730000|2022-01-14 13:42:10|2363.16|2362.66|2363.16|2362.66|2363.41|2362.91|2362.91|2362.41|20
1642167740000|2022-01-14 13:42:20|2363.29|2362.79|2363.04|2362.54|2363.29|2362.79|2362.79|2362.29|9
1642167750000|2022-01-14 13:42:30|2363.16|2362.66|2363.04|2362.54|2363.16|2362.66|2363.04|2362.54|8
1642167760000|2022-01-14 13:42:40|2362.91|2362.41|2362.54|2362.04|2362.91|2362.41|2362.29|2361.79|26
1642167770000|2022-01-14 13:42:50|2362.41|2361.91|2362.54|2362.04|2362.79|2362.29|2362.41|2361.91|6
1642167780000|2022-01-14 13:43:00|2362.66|2362.16|2362.66|2362.16|2362.79|2362.29|2362.54|2362.04|8
1642167790000|2022-01-14 13:43:10|2362.79|2362.29|2362.79|2362.29|2362.79|2362.29|2362.66|2362.16|0
1642167800000|2022-01-14 13:43:20|2363.04|2362.54|2363.16|2362.66|2363.29|2362.79|2362.79|2362.29|25
1642167810000|2022-01-14 13:43:30|2363.29|2362.79|2363.04|2362.54|2363.29|2362.79|2362.79|2362.29|21
1642167820000|2022-01-14 13:43:40|2362.91|2362.41|2362.79|2362.29|2363.04|2362.54|2362.79|2362.29|20
1642167830000|2022-01-14 13:43:50|2362.91|2362.41|2362.91|2362.41|2362.91|2362.41|2362.91|2362.41|12
1642167840000|2022-01-14 13:44:00|2362.79|2362.29|2362.29|2361.79|2362.79|2362.29|2362.29|2361.79|13
1642167850000|2022-01-14 13:44:10|2362.41|2361.91|2362.54|2362.04|2362.66|2362.16|2362.29|2361.79|65
1642167860000|2022-01-14 13:44:20|2362.66|2362.16|2362.29|2361.79|2362.66|2362.16|2362.29|2361.79|13
1642167870000|2022-01-14 13:44:30|2362.41|2361.91|2362.79|2362.29|2362.91|2362.41|2362.41|2361.91|6
1642167880000|2022-01-14 13:44:40|2362.54|2362.04|2362.54|2362.04|2362.79|2362.29|2362.54|2362.04|15
1642167890000|2022-01-14 13:44:50|2362.66|2362.16|2362.54|2362.04|2362.79|2362.29|2362.41|2361.91|14
1642167900000|2022-01-14 13:45:00|2362.79|2362.29|2362.04|2361.54|2362.79|2362.29|2362.04|2361.54|27
1642167910000|2022-01-14 13:45:10|2361.79|2361.29|2362.16|2361.66|2362.29|2361.79|2361.79|2361.29|38
1642167920000|2022-01-14 13:45:20|2362.04|2361.54|2362.04|2361.54|2362.16|2361.66|2362.04|2361.54|3
1642167930000|2022-01-14 13:45:30|2361.79|2361.29|2361.54|2361.04|2362.04|2361.54|2361.54|2361.04|31
1642167940000|2022-01-14 13:45:40|2361.66|2361.16|2361.79|2361.29|2361.91|2361.41|2361.66|2361.16|5
1642167950000|2022-01-14 13:45:50|2362.04|2361.54|2362.04|2361.54|2362.29|2361.79|2361.91|2361.41|18
1642167960000|2022-01-14 13:46:00|2361.79|2361.29|2362.04|2361.54|2362.29|2361.79|2361.79|2361.29|36
1642167970000|2022-01-14 13:46:10|2362.16|2361.66|2362.29|2361.79|2362.54|2362.04|2362.04|2361.54|29
1642167980000|2022-01-14 13:46:20|2362.04|2361.54|2361.79|2361.29|2362.04|2361.54|2361.79|2361.29|15
1642167990000|2022-01-14 13:46:30|2361.66|2361.16|2361.29|2360.79|2361.66|2361.16|2361.04|2360.54|26
1642168000000|2022-01-14 13:46:40|2361.04|2360.54|2361.04|2360.54|2361.16|2360.66|2360.79|2360.29|25
1642168010000|2022-01-14 13:46:50|2360.91|2360.41|2361.04|2360.54|2361.04|2360.54|2360.79|2360.29|29
1642168020000|2022-01-14 13:47:00|2361.29|2360.79|2361.29|2360.79|2361.29|2360.79|2361.04|2360.54|6
1642168030000|2022-01-14 13:47:10|2361.54|2361.04|2362.04|2361.54|2362.04|2361.54|2361.54|2361.04|13
1642168040000|2022-01-14 13:47:20|2362.16|2361.66|2362.29|2361.79|2362.29|2361.79|2362.04|2361.54|27
1642168050000|2022-01-14 13:47:30|2362.04|2361.54|2362.16|2361.66|2362.29|2361.79|2362.04|2361.54|6
1642168060000|2022-01-14 13:47:40|2362.04|2361.54|2361.79|2361.29|2362.29|2361.79|2361.79|2361.29|19
1642168080000|2022-01-14 13:48:00|2361.91|2361.41|2362.04|2361.54|2362.04|2361.54|2361.79|2361.29|29
1642168090000|2022-01-14 13:48:10|2361.91|2361.41|2362.04|2361.54|2362.16|2361.66|2361.91|2361.41|6
1642168100000|2022-01-14 13:48:20|2362.16|2361.66|2362.04|2361.54|2362.16|2361.66|2361.79|2361.29|6
1642168110000|2022-01-14 13:48:30|2362.29|2361.79|2361.79|2361.29|2362.29|2361.79|2361.79|2361.29|8
1642168120000|2022-01-14 13:48:40|2361.66|2361.16|2361.54|2361.04|2361.79|2361.29|2361.54|2361.04|13
1642168130000|2022-01-14 13:48:50|2361.29|2360.79|2361.29|2360.79|2361.29|2360.79|2361.29|2360.79|7
1642168140000|2022-01-14 13:49:00|2361.54|2361.04|2361.29|2360.79|2361.54|2361.04|2361.29|2360.79|21
1642168150000|2022-01-14 13:49:10|2361.41|2360.91|2361.04|2360.54|2361.54|2361.04|2361.04|2360.54|37
1642168160000|2022-01-14 13:49:20|2361.16|2360.66|2361.04|2360.54|2361.29|2360.79|2361.04|2360.54|9
1642168170000|2022-01-14 13:49:30|2360.79|2360.29|2361.04|2360.54|2361.04|2360.54|2360.79|2360.29|6
1642168180000|2022-01-14 13:49:40|2360.91|2360.41|2360.91|2360.41|2361.04|2360.54|2360.79|2360.29|19
1642168190000|2022-01-14 13:49:50|2361.04|2360.54|2361.41|2360.91|2361.54|2361.04|2360.91|2360.41|16
1642168200000|2022-01-14 13:50:00|2361.29|2360.79|2361.29|2360.79|2361.54|2361.04|2361.16|2360.66|10
1642168210000|2022-01-14 13:50:10|2361.41|2360.91|2361.79|2361.29|2361.79|2361.29|2361.29|2360.79|3
1642168220000|2022-01-14 13:50:20|2361.54|2361.04|2361.79|2361.29|2362.04|2361.54|2361.54|2361.04|18
1642168230000|2022-01-14 13:50:30|2361.66|2361.16|2361.54|2361.04|2361.66|2361.16|2361.29|2360.79|8
1642168240000|2022-01-14 13:50:40|2361.41|2360.91|2361.29|2360.79|2361.41|2360.91|2361.04|2360.54|31
1642168250000|2022-01-14 13:50:50|2361.16|2360.66|2361.16|2360.66|2361.16|2360.66|2361.16|2360.66|1
1642168260000|2022-01-14 13:51:00|2361.29|2360.79|2361.04|2360.54|2361.29|2360.79|2361.04|2360.54|18
1642168270000|2022-01-14 13:51:10|2361.16|2360.66|2360.54|2360.04|2361.16|2360.66|2360.29|2359.79|78
1642168280000|2022-01-14 13:51:20|2360.41|2359.91|2361.04|2360.54|2361.04|2360.54|2360.29|2359.79|18
1642168290000|2022-01-14 13:51:30|||||||||11
1642168300000|2022-01-14 13:51:40|2360.91|2360.41|2361.16|2360.66|2361.29|2360.79|2360.91|2360.41|27
1642168310000|2022-01-14 13:51:50|2361.29|2360.79|2361.04|2360.54|2361.29|2360.79|2360.79|2360.29|15
1642168320000|2022-01-14 13:52:00|2361.16|2360.66|2361.29|2360.79|2361.41|2360.91|2361.04|2360.54|22
1642168330000|2022-01-14 13:52:10|2361.41|2360.91|2361.79|2361.29|2361.79|2361.29|2361.41|2360.91|18
1642168340000|2022-01-14 13:52:20|2361.66|2361.16|2361.66|2361.16|2361.79|2361.29|2361.54|2361.04|11
1642168350000|2022-01-14 13:52:30|2361.79|2361.29|2361.79|2361.29|2361.91|2361.41|2361.54|2361.04|25
1642168360000|2022-01-14 13:52:40|2361.54|2361.04|2362.04|2361.54|2362.04|2361.54|2361.54|2361.04|17
1642168370000|2022-01-14 13:52:50|2361.91|2361.41|2362.04|2361.54|2362.04|2361.54|2361.79|2361.29|13
1642168380000|2022-01-14 13:53:00|2361.91|2361.41|2361.91|2361.41|2362.04|2361.54|2361.79|2361.29|30
1642168390000|2022-01-14 13:53:10|2361.79|2361.29|2362.04|2361.54|2362.04|2361.54|2361.79|2361.29|12
1642168400000|2022-01-14 13:53:20|2361.91|2361.41|2361.79|2361.29|2362.04|2361.54|2361.79|2361.29|16
1642168410000|2022-01-14 13:53:30|2361.91|2361.41|2361.79|2361.29|2361.91|2361.41|2361.54|2361.04|5
1642168420000|2022-01-14 13:53:40|2361.91|2361.41|2362.29|2361.79|2362.29|2361.79|2361.79|2361.29|26
1642168430000|2022-01-14 13:53:50|2362.41|2361.91|2362.29|2361.79|2362.54|2362.04|2362.29|2361.79|11
1642168440000|2022-01-14 13:54:00|2362.41|2361.91|2362.29|2361.79|2362.54|2362.04|2362.29|2361.79|15
1642168450000|2022-01-14 13:54:10|2362.04|2361.54|2361.79|2361.29|2362.29|2361.79|2361.79|2361.29|15
1642168460000|2022-01-14 13:54:20|2361.91|2361.41|2361.79|2361.29|2362.04|2361.54|2361.79|2361.29|2
1642168470000|2022-01-14 13:54:30|2361.91|2361.41|2362.29|2361.79|2362.54|2362.04|2361.91|2361.41|19
1642168480000|2022-01-14 13:54:40|2362.41|2361.91|2362.54|2362.04|2362.54|2362.04|2362.41|2361.91|4
1642168490000|2022-01-14 13:54:50|2362.41|2361.91|2362.29|2361.79|2362.54|2362.04|2362.16|2361.66|30
1642168500000|2022-01-14 13:55:00|2362.54|2362.04|2362.54|2362.04|2362.79|2362.29|2362.41|2361.91|21
1642168510000|2022-01-14 13:55:10|2362.41|2361.91|2362.29|2361.79|2362.54|2362.04|2362.29|2361.79|31
1642168520000|2022-01-14 13:55:20|2362.41|2361.91|2362.29|2361.79|2362.54|2362.04|2362.29|2361.79|7
1642168530000|2022-01-14 13:55:30|2362.16|2361.66|2362.04|2361.54|2362.16|2361.66|2362.04|2361.54|13
1642168540000|2022-01-14 13:55:40|2362.16|2361.66|2362.29|2361.79|2362.29|2361.79|2362.16|2361.66|29
1642168550000|2022-01-14 13:55:50|2362.41|2361.91|2362.04|2361.54|2362.41|2361.91|2362.04|2361.54|11
1642168560000|2022-01-14 13:56:00|2362.29|2361.79|2362.54|2362.04|2362.54|2362.04|2362.29|2361.79|15
1642168570000|2022-01-14 13:56:10|2362.41|2361.91|2362.29|2361.79|2362.41|2361.91|2362.29|2361.79|4
1642168580000|2022-01-14 13:56:20|2362.04|2361.54|2361.54|2361.04|2362.29|2361.79|2361.54|2361.04|40
1642168590000|2022-01-14 13:56:30|2361.66|2361.16|2361.54|2361.04|2361.79|2361.29|2361.54|2361.04|4
1642168610000|2022-01-14 13:56:50|2361.29|2360.79|2360.54|2360.04|2361.29|2360.79|2360.54|2360.04|92
1642168620000|2022-01-14 13:57:00|2360.66|2360.16|2361.16|2360.66|2361.29|2360.79|2360.54|2360.04|99
1642168630000|2022-01-14 13:57:10|2361.29|2360.79|2360.79|2360.29|2361.29|2360.79|2360.79|2360.29|2
1642168640000|2022-01-14 13:57:20|2360.91|2360.41|2361.04|2360.54|2361.04|2360.54|2360.79|2360.29|25
1642168660000|2022-01-14 13:57:40|2360.91|2360.41|2360.79|2360.29|2361.04|2360.54|2360.79|2360.29|15
1642168670000|2022-01-14 13:57:50|2360.91|2360.41|2360.91|2360.41|2361.04|2360.54|2360.91|2360.41|3
1642168680000|2022-01-14 13:58:00|2361.04|2360.54|2361.29|2360.79|2361.54|2361.04|2361.04|2360.54|11
1642168690000|2022-01-14 13:58:10|2361.41|2360.91|2361.29|2360.79|2361.54|2361.04|2361.29|2360.79|10
1642168700000|2022-01-14 13:58:20|2361.41|2360.91|2361.29|2360.79|2361.54|2361.04|2361.29|2360.79|13
1642168710000|2022-01-14 13:58:30|2361.16|2360.66|2361.29|2360.79|2361.29|2360.79|2361.16|2360.66|15
1642168720000|2022-01-14 13:58:40|2361.41|2360.91|2361.54|2361.04|2361.54|2361.04|2361.29|2360.79|15
1642168730000|2022-01-14 13:58:50|2361.29|2360.79|2361.29|2360.79|2361.54|2361.04|2361.29|2360.79|26
1642168740000|2022-01-14 13:59:00|2361.16|2360.66|2361.04|2360.54|2361.16|2360.66|2360.79|2360.29|23
1642168750000|2022-01-14 13:59:10|2360.91|2360.41|2361.04|2360.54|2361.04|2360.54|2360.79|2360.29|11
1642168760000|2022-01-14 13:59:20|2361.16|2360.66|2361.29|2360.79|2361.29|2360.79|2361.16|2360.66|43
1642168770000|2022-01-14 13:59:30|2361.41|2360.91|2361.66|2361.16|2361.66|2361.16|2361.41|2360.91|28
1642168780000|2022-01-14 13:59:40|2361.79|2361.29|2361.04|2360.54|2361.79|2361.29|2361.04|2360.54|35
1642168790000|2022-01-14 13:59:50|2361.16|2360.66|2361.04|2360.54|2361.29|2360.79|2361.04|2360.54|7
1642168800000|2022-01-14 14:00:00|2360.91|2360.41|2360.79|2360.29|2361.29|2360.79|2360.79|2360.29|50
1642168810000|2022-01-14 14:00:10|2360.91|2360.41|2361.04|2360.54|2361.04|2360.54|2360.91|2360.41|20
1642168820000|2022-01-14 14:00:20|2360.91|2360.41|2360.79|2360.29|2360.91|2360.41|2360.79|2360.29|8
1642168830000|2022-01-14 14:00:30|2360.66|2360.16|2360.54|2360.04|2360.66|2360.16|2360.54|2360.04|25
1642168840000|2022-01-14 14:00:40|2360.41|2359.91|2359.79|2359.29|2360.41|2359.91|2359.79|2359.29|24
1642168850000|2022-01-14 14:00:50|2359.66|2359.16|2359.79|2359.29|2359.79|2359.29|2359.66|2359.16|22
1642168860000|2022-01-14 14:01:00|2360.04|2359.54|2360.04|2359.54|2360.04|2359.54|2359.91|2359.41|46
1642168870000|2022-01-14 14:01:10|2360.16|2359.66|2359.79|2359.29|2360.29|2359.79|2359.79|2359.29|40
1642168880000|2022-01-14 14:01:20|2359.66|2359.16|2359.41|2358.91|2359.66|2359.16|2359.29|2358.79|26
1642168890000|2022-01-14 14:01:30|2359.29|2358.79|2359.29|2358.79|2359.29|2358.79|2359.04|2358.54|43
1642168900000|2022-01-14 14:01:40|2359.16|2358.66|2359.04|2358.54|2359.29|2358.79|2359.04|2358.54|42
1642168910000|2022-01-14 14:01:50|2358.91|2358.41|2358.79|2358.29|2358.91|2358.41|2358.79|2358.29|22
1642168920000|2022-01-14 14:02:00|2358.91|2358.41|2359.29|2358.79|2359.54|2359.04|2358.79|2358.29|77
1642168930000|2022-01-14 14:02:10|2359.54|2359.04|2359.54|2359.04|2359.79|2359.29|2359.54|2359.04|11
1642168940000|2022-01-14 14:02:20|2359.66|2359.16|2359.29|2358.79|2359.79|2359.29|2359.29|2358.79|38
1642168950000|2022-01-14 14:02:30|2359.16|2358.66|2359.29|2358.79|2359.29|2358.79|2358.91|2358.41|22
1642168960000|2022-01-14 14:02:40|2359.16|2358.66|2359.04|2358.54|2359.29|2358.79|2359.04|2358.54|6
1642168970000|2022-01-14 14:02:50|2358.91|2358.41|2358.79|2358.29|2358.91|2358.41|2358.79|2358.29|69
1642168980000|2022-01-14 14:03:00|2358.66|2358.16|2358.79|2358.29|2358.79|2358.29|2358.66|2358.16|61
1642168990000|2022-01-14 14:03:10|||||||||36
1642169000000|2022-01-14 14:03:20|2358.91|2358.41|2359.29|2358.79|2359.29|2358.79|2358.79|2358.29|13
1642169010000|2022-01-14 14:03:30|2359.54|2359.04|2359.54|2359.04|2359.54|2359.04|2359.29|2358.79|51
1642169020000|2022-01-14 14:03:40|2359.66|2359.16|2359.79|2359.29|2359.91|2359.41|2359.66|2359.16|10
1642169030000|2022-01-14 14:03:50|2359.91|2359.41|2359.54|2359.04|2359.91|2359.41|2359.54|2359.04|33
1642169040000|2022-01-14 14:04:00|2359.66|2359.16|2359.66|2359.16|2359.66|2359.16|2359.54|2359.04|41
1642169050000|2022-01-14 14:04:10|2359.54|2359.04|2360.29|2359.79|2360.29|2359.79|2359.54|2359.04|27
1642169060000|2022-01-14 14:04:20|2360.41|2359.91|2360.54|2360.04|2360.54|2360.04|2360.29|2359.79|16
1642169070000|2022-01-14 14:04:30|2360.66|2360.16|2360.29|2359.79|2360.79|2360.29|2360.29|2359.79|26
1642169080000|2022-01-14 14:04:40|2360.41|2359.91|2360.29|2359.79|2360.41|2359.91|2360.29|2359.79|14
1642169090000|2022-01-14 14:04:50|2360.41|2359.91|2360.29|2359.79|2360.54|2360.04|2360.29|2359.79|10
1642169100000|2022-01-14 14:05:00|2360.41|2359.91|2360.54|2360.04|2360.54|2360.04|2360.29|2359.79|24
1642169110000|2022-01-14 14:05:10|2360.66|2360.16|2361.04|2360.54|2361.04|2360.54|2360.66|2360.16|24
1642169120000|2022-01-14 14:05:20|2360.91|2360.41|2361.29|2360.79|2361.29|2360.79|2360.79|2360.29|19
1642169130000|2022-01-14 14:05:30|2361.16|2360.66|2361.29|2360.79|2361.29|2360.79|2361.04|2360.54|13
1642169140000|2022-01-14 14:05:40|2361.41|2360.91|2361.79|2361.29|2361.79|2361.29|2361.41|2360.91|43
1642169150000|2022-01-14 14:05:50|2361.91|2361.41|2361.79|2361.29|2361.91|2361.41|2361.79|2361.29|10
1642169160000|2022-01-14 14:06:00|2361.54|2361.04|2361.79|2361.29|2361.79|2361.29|2361.54|2361.04|27
1642169170000|2022-01-14 14:06:10|2362.04|2361.54|2361.91|2361.41|2362.16|2361.66|2361.79|2361.29|17
1642169180000|2022-01-14 14:06:20|2362.04|2361.54|2362.29|2361.79|2362.29|2361.79|2361.91|2361.41|13
1642169190000|2022-01-14 14:06:30|2362.54|2362.04|2362.54|2362.04|2362.54|2362.04|2362.29|2361.79|21
1642169200000|2022-01-14 14:06:40|2362.41|2361.91|2362.29|2361.79|2362.54|2362.04|2362.29|2361.79|16
1642169210000|2022-01-14 14:06:50|2362.41|2361.91|2362.79|2362.29|2362.79|2362.29|2362.41|2361.91|16
1642169220000|2022-01-14 14:07:00|2362.66|2362.16|2362.54|2362.04|2362.66|2362.16|2362.29|2361.79|20
1642169230000|2022-01-14 14:07:10|2362.41|2361.91|2362.79|2362.29|2362.79|2362.29|2362.29|2361.79|33
1642169240000|2022-01-14 14:07:20|2362.91|2362.41|2362.91|2362.41|2362.91|2362.41|2362.79|2362.29|30
1642169250000|2022-01-14 14:07:30|2362.79|2362.29|2362.54|2362.04|2362.79|2362.29|2362.41|2361.91|8
1642169260000|2022-01-14 14:07:40|2362.41|2361.91|2362.29|2361.79|2362.54|2362.04|2362.29|2361.79|26
1642169280000|2022-01-14 14:08:00|2362.41|2361.91|2362.29|2361.79|2362.54|2362.04|2362.16|2361.66|16
1642169290000|2022-01-14 14:08:10|2362.16|2361.66|2362.29|2361.79|2362.29|2361.79|2362.04|2361.54|22
1642169300000|2022-01-14 14:08:20|2362.04|2361.54|2362.04|2361.54|2362.04|2361.54|2362.04|2361.54|10
1642169310000|2022-01-14 14:08:30|2361.91|2361.41|2362.29|2361.79|2362.29|2361.79|2361.79|2361.29|22
1642169320000|2022-01-14 14:08:40|2362.41|2361.91|2362.54|2362.04|2362.79|2362.29|2362.41|2361.91|71
1642169330000|2022-01-14 14:08:50|2362.41|2361.91|2362.04|2361.54|2362.41|2361.91|2362.04|2361.54|31
1642169340000|2022-01-14 14:09:00|2362.29|2361.79|2361.91|2361.41|2362.29|2361.79|2361.79|2361.29|15
1642169350000|2022-01-14 14:09:10|2361.79|2361.29|2361.79|2361.29|2361.79|2361.29|2361.79|2361.29|2
1642169360000|2022-01-14 14:09:20|2361.91|2361.41|2362.29|2361.79|2362.29|2361.79|2361.91|2361.41|1
1642169370000|2022-01-14 14:09:30|2362.16|2361.66|2362.29|2361.79|2362.29|2361.79|2362.16|2361.66|23
1642169380000|2022-01-14 14:09:40|2362.16|2361.66|2362.29|2361.79|2362.29|2361.79|2362.16|2361.66|2
1642169390000|2022-01-14 14:09:50|2362.16|2361.66|2361.79|2361.29|2362.16|2361.66|2361.79|2361.29|16
1642169400000|2022-01-14 14:10:00|2361.91|2361.41|2361.54|2361.04|2362.04|2361.54|2361.54|2361.04|42
1642169410000|2022-01-14 14:10:10|2361.66|2361.16|2361.79|2361.29|2362.04|2361.54|2361.54|2361.04|47
1642169420000|2022-01-14 14:10:20|2361.91|2361.41|2361.54|2361.04|2361.91|2361.41|2361.54|2361.04|57
1642169430000|2022-01-14 14:10:30|2361.66|2361.16|2362.04|2361.54|2362.04|2361.54|2361.54|2361.04|31
1642169440000|2022-01-14 14:10:40|2361.91|2361.41|2362.04|2361.54|2362.04|2361.54|2361.79|2361.29|23
1642169450000|2022-01-14 14:10:50|2361.91|2361.41|2362.04|2361.54|2362.29|2361.79|2361.91|2361.41|27
1642169460000|2022-01-14 14:11:00|2362.16|2361.66|2362.54|2362.04|2362.54|2362.04|2362.16|2361.66|28
1642169470000|2022-01-14 14:11:10|2362.29|2361.79|2362.41|2361.91|2362.54|2362.04|2362.29|2361.79|16
1642169480000|2022-01-14 14:11:20|2362.54|2362.04|2362.29|2361.79|2362.54|2362.04|2362.29|2361.79|16
1642169490000|2022-01-14 14:11:30|||||||||1
1642169500000|2022-01-14 14:11:40|2362.41|2361.91|2362.29|2361.79|2362.54|2362.04|2362.04|2361.54|59
1642169510000|2022-01-14 14:11:50|||||||||38
1642169520000|2022-01-14 14:12:00|2362.04|2361.54|2362.54|2362.04|2362.54|2362.04|2362.04|2361.54|53
1642169530000|2022-01-14 14:12:10|2362.79|2362.29|2362.79|2362.29|2362.79|2362.29|2362.79|2362.29|14
1642169540000|2022-01-14 14:12:20|2362.66|2362.16|2362.41|2361.91|2362.66|2362.16|2362.29|2361.79|28
1642169550000|2022-01-14 14:12:30|2362.29|2361.79|2362.54|2362.04|2362.54|2362.04|2362.29|2361.79|17
1642169560000|2022-01-14 14:12:40|2362.41|2361.91|2362.54|2362.04|2362.54|2362.04|2362.41|2361.91|22
1642169570000|2022-01-14 14:12:50|2362.41|2361.91|2362.54|2362.04|2362.54|2362.04|2362.29|2361.79|27
1642169580000|2022-01-14 14:13:00|2362.66|2362.16|2362.79|2362.29|2362.79|2362.29|2362.66|2362.16|7
1642169590000|2022-01-14 14:13:10|2363.04|2362.54|2363.04|2362.54|2363.04|2362.54|2362.91|2362.41|23
1642169600000|2022-01-14 14:13:20|2362.91|2362.41|2363.04|2362.54|2363.04|2362.54|2362.66|2362.16|19
1642169610000|2022-01-14 14:13:30|2363.16|2362.66|2363.29|2362.79|2363.29|2362.79|2363.16|2362.66|15
1642169620000|2022-01-14 14:13:40|2363.16|2362.66|2363.04|2362.54|2363.29|2362.79|2363.04|2362.54|25
1642169630000|2022-01-14 14:13:50|||||||||4
1642169640000|2022-01-14 14:14:00|||||||||1
1642169650000|2022-01-14 14:14:10|2362.79|2362.29|2362.79|2362.29|2362.79|2362.29|2362.79|2362.29|16
1642169660000|2022-01-14 14:14:20|||||||||15
1642169670000|2022-01-14 14:14:30|||||||||5
1642169680000|2022-01-14 14:14:40|2363.04|2362.54|2362.79|2362.29|2363.04|2362.54|2362.79|2362.29|28
1642169690000|2022-01-14 14:14:50|2362.66|2362.16|2362.54|2362.04|2362.66|2362.16|2362.54|2362.04|7
1642169700000|2022-01-14 14:15:00|2362.66|2362.16|2361.66|2361.16|2362.66|2362.16|2361.66|2361.16|69
1642169710000|2022-01-14 14:15:10|2361.79|2361.29|2362.04|2361.54|2362.04|2361.54|2361.66|2361.16|28
1642169720000|2022-01-14 14:15:20|2362.29|2361.79|2362.16|2361.66|2362.29|2361.79|2362.16|2361.66|9
1642169730000|2022-01-14 14:15:30|2362.04|2361.54|2362.04|2361.54|2362.16|2361.66|2361.91|2361.41|20
1642169740000|2022-01-14 14:15:40|2361.91|2361.41|2361.79|2361.29|2362.04|2361.54|2361.79|2361.29|32
1642169750000|2022-01-14 14:15:50|2361.91|2361.41|2362.16|2361.66|2362.29|2361.79|2361.91|2361.41|30
1642169760000|2022-01-14 14:16:00|2362.29|2361.79|2362.29|2361.79|2362.29|2361.79|2362.16|2361.66|7
1642169770000|2022-01-14 14:16:10|2362.16|2361.66|2362.29|2361.79|2362.29|2361.79|2362.16|2361.66|13
1642169790000|2022-01-14 14:16:30|2362.54|2362.04|2362.79|2362.29|2362.79|2362.29|2362.54|2362.04|69
1642169800000|2022-01-14 14:16:40|2362.54|2362.04|2362.54|2362.04|2362.54|2362.04|2362.41|2361.91|19
1642169810000|2022-01-14 14:16:50|2362.29|2361.79|2362.54|2362.04|2362.54|2362.04|2362.29|2361.79|53
1642169820000|2022-01-14 14:17:00|2362.41|2361.91|2362.29|2361.79|2362.54|2362.04|2362.04|2361.54|48
1642169830000|2022-01-14 14:17:10|2362.54|2362.04|2362.54|2362.04|2362.54|2362.04|2362.54|2362.04|9
1642169840000|2022-01-14 14:17:20|2362.41|2361.91|2361.91|2361.41|2362.54|2362.04|2361.79|2361.29|51
1642169850000|2022-01-14 14:17:30|2361.79|2361.29|2362.16|2361.66|2362.16|2361.66|2361.79|2361.29|12
1642169860000|2022-01-14 14:17:40|2362.29|2361.79|2361.79|2361.29|2362.29|2361.79|2361.79|2361.29|18
1642169870000|2022-01-14 14:17:50|2361.54|2361.04|2361.29|2360.79|2361.66|2361.16|2361.29|2360.79|33
1642169880000|2022-01-14 14:18:00|2361.41|2360.91|2361.29|2360.79|2361.54|2361.04|2361.29|2360.79|33
1642169890000|2022-01-14 14:18:10|2361.16|2360.66|2361.04|2360.54|2361.16|2360.66|2360.79|2360.29|23
1642169900000|2022-01-14 14:18:20|2361.16|2360.66|2361.04|2360.54|2361.16|2360.66|2361.04|2360.54|12
1642169910000|2022-01-14 14:18:30|2360.91|2360.41|2361.16|2360.66|2361.16|2360.66|2360.91|2360.41|19
1642169920000|2022-01-14 14:18:40|2361.04|2360.54|2361.29|2360.79|2361.29|2360.79|2361.04|2360.54|11
1642169930000|2022-01-14 14:18:50|2361.41|2360.91|2361.54|2361.04|2361.79|2361.29|2361.41|2360.91|31
1642169940000|2022-01-14 14:19:00|2361.66|2361.16|2361.29|2360.79|2361.79|2361.29|2361.29|2360.79|82
1642169950000|2022-01-14 14:19:10|2361.54|2361.04|2361.54|2361.04|2361.54|2361.04|2361.54|2361.04|18
1642169960000|2022-01-14 14:19:20|||||||||10
1642169970000|2022-01-14 14:19:30|||||||||2
1642169980000|2022-01-14 14:19:40|2361.04|2360.54|2361.04|2360.54|2361.04|2360.54|2361.04|2360.54|16
1642169990000|2022-01-14 14:19:50|2360.91|2360.41|2360.79|2360.29|2360.91|2360.41|2360.79|2360.29|29
1642170000000|2022-01-14 14:20:00|2360.66|2360.16|2360.79|2360.29|2360.79|2360.29|2360.54|2360.04|20
1642170010000|2022-01-14 14:20:10|||||||||8
1642170020000|2022-01-14 14:20:20|||||||||3
1642170030000|2022-01-14 14:20:30|2360.66|2360.16|2360.79|2360.29|2360.79|2360.29|2360.54|2360.04|64
1642170040000|2022-01-14 14:20:40|2360.66|2360.16|2360.79|2360.29|2360.79|2360.29|2360.54|2360.04|35
1642170050000|2022-01-14 14:20:50|2360.66|2360.16|2360.79|2360.29|2360.79|2360.29|2360.66|2360.16|11
1642170060000|2022-01-14 14:21:00|2360.66|2360.16|2360.79|2360.29|2360.79|2360.29|2360.66|2360.16|18
1642170070000|2022-01-14 14:21:10|2360.66|2360.16|2359.91|2359.41|2360.66|2360.16|2359.79|2359.29|87
1642170080000|2022-01-14 14:21:20|2359.79|2359.29|2359.79|2359.29|2359.79|2359.29|2359.54|2359.04|79
1642170090000|2022-01-14 14:21:30|2359.66|2359.16|2359.79|2359.29|2359.79|2359.29|2359.54|2359.04|56
1642170110000|2022-01-14 14:21:50|2359.66|2359.16|2359.79|2359.29|2359.79|2359.29|2359.54|2359.04|22
1642170120000|2022-01-14 14:22:00|2359.66|2359.16|2359.54|2359.04|2359.66|2359.16|2359.54|2359.04|5
1642170130000|2022-01-14 14:22:10|2359.41|2358.91|2359.04|2358.54|2359.41|2358.91|2359.04|2358.54|35
1642170140000|2022-01-14 14:22:20|2359.16|2358.66|2359.29|2358.79|2359.29|2358.79|2359.16|2358.66|21
1642170150000|2022-01-14 14:22:30|2359.54|2359.04|2359.29|2358.79|2359.54|2359.04|2359.29|2358.79|26
1642170160000|2022-01-14 14:22:40|2359.04|2358.54|2359.29|2358.79|2359.54|2359.04|2359.04|2358.54|48
1642170170000|2022-01-14 14:22:50|2359.04|2358.54|2359.04|2358.54|2359.16|2358.66|2359.04|2358.54|16
1642170180000|2022-01-14 14:23:00|2359.16|2358.66|2359.04|2358.54|2359.29|2358.79|2359.04|2358.54|20
1642170190000|2022-01-14 14:23:10|2358.91|2358.41|2359.04|2358.54|2359.04|2358.54|2358.79|2358.29|42
1642170200000|2022-01-14 14:23:20|2358.91|2358.41|2359.04|2358.54|2359.04|2358.54|2358.79|2358.29|58
1642170210000|2022-01-14 14:23:30|2359.16|2358.66|2359.54|2359.04|2359.54|2359.04|2359.04|2358.54|41
1642170220000|2022-01-14 14:23:40|2359.29|2358.79|2359.54|2359.04|2359.54|2359.04|2359.29|2358.79|12
1642170230000|2022-01-14 14:23:50|2359.41|2358.91|2359.54|2359.04|2359.54|2359.04|2359.29|2358.79|7
1642170240000|2022-01-14 14:24:00|2359.41|2358.91|2359.54|2359.04|2359.54|2359.04|2359.29|2358.79|16
1642170250000|2022-01-14 14:24:10|2359.66|2359.16|2359.54|2359.04|2359.66|2359.16|2359.54|2359.04|7
1642170260000|2022-01-14 14:24:20|2359.66|2359.16|2360.04|2359.54|2360.04|2359.54|2359.66|2359.16|19
1642170270000|2022-01-14 14:24:30|2359.79|2359.29|2359.91|2359.41|2360.04|2359.54|2359.79|2359.29|26
1642170280000|2022-01-14 14:24:40|2360.04|2359.54|2359.79|2359.29|2360.04|2359.54|2359.79|2359.29|4
1642170290000|2022-01-14 14:24:50|||||||||1
1642170300000|2022-01-14 14:25:00|2359.66|2359.16|2360.04|2359.54|2360.04|2359.54|2359.54|2359.04|23
1642170310000|2022-01-14 14:25:10|2359.91|2359.41|2359.79|2359.29|2359.91|2359.41|2359.79|2359.29|8
1642170320000|2022-01-14 14:25:20|||||||||4
1642170330000|2022-01-14 14:25:30|2359.66|2359.16|2360.04|2359.54|2360.04|2359.54|2359.66|2359.16|74
1642170340000|2022-01-14 14:25:40|2360.16|2359.66|2360.04|2359.54|2360.16|2359.66|2360.04|2359.54|4
1642170350000|2022-01-14 14:25:50|2359.66|2359.16|2359.79|2359.29|2359.79|2359.29|2359.66|2359.16|101
1642170360000|2022-01-14 14:26:00|||||||||23
1642170370000|2022-01-14 14:26:10|2360.04|2359.54|2360.04|2359.54|2360.04|2359.54|2360.04|2359.54|5
1642170380000|2022-01-14 14:26:20|2359.91|2359.41|2359.79|2359.29|2360.04|2359.54|2359.79|2359.29|51
1642170390000|2022-01-14 14:26:30|2359.66|2359.16|2359.54|2359.04|2359.66|2359.16|2359.54|2359.04|6
1642170400000|2022-01-14 14:26:40|2359.41|2358.91|2359.04|2358.54|2359.41|2358.91|2359.04|2358.54|30
1642170410000|2022-01-14 14:26:50|2359.16|2358.66|2359.54|2359.04|2359.54|2359.04|2359.16|2358.66|35
1642170420000|2022-01-14 14:27:00|2359.66|2359.16|2359.54|2359.04|2359.79|2359.29|2359.29|2358.79|66
1642170430000|2022-01-14 14:27:10|2359.41|2358.91|2359.54|2359.04|2359.54|2359.04|2359.29|2358.79|64
1642170440000|2022-01-14 14:27:20|2359.41|2358.91|2359.54|2359.04|2359.54|2359.04|2359.29|2358.79|10
1642170450000|2022-01-14 14:27:30|2359.41|2358.91|2359.54|2359.04|2359.54|2359.04|2359.29|2358.79|48
1642170460000|2022-01-14 14:27:40|2359.41|2358.91|2359.16|2358.66|2359.54|2359.04|2359.16|2358.66|21
1642170470000|2022-01-14 14:27:50|2359.04|2358.54|2359.04|2358.54|2359.04|2358.54|2359.04|2358.54|7
1642170480000|2022-01-14 14:28:00|2358.91|2358.41|2358.79|2358.29|2358.91|2358.41|2358.54|2358.04|34
1642170490000|2022-01-14 14:28:10|||||||||1
1642170500000|2022-01-14 14:28:20|2358.91|2358.41|2359.29|2358.79|2359.29|2358.79|2358.91|2358.41|48
1642170510000|2022-01-14 14:28:30|2359.54|2359.04|2359.16|2358.66|2359.54|2359.04|2359.04|2358.54|26
1642170520000|2022-01-14 14:28:40|2359.29|2358.79|2359.29|2358.79|2359.29|2358.79|2359.29|2358.79|6
1642170530000|2022-01-14 14:28:50|2358.91|2358.41|2358.79|2358.29|2359.04|2358.54|2358.79|2358.29|33
1642170540000|2022-01-14 14:29:00|2358.66|2358.16|2358.54|2358.04|2358.66|2358.16|2358.54|2358.04|21
1642170550000|2022-01-14 14:29:10|2358.79|2358.29|2359.04|2358.54|2359.04|2358.54|2358.79|2358.29|28
1642170560000|2022-01-14 14:29:20|||||||||6
1642170570000|2022-01-14 14:29:30|2358.91|2358.41|2359.04|2358.54|2359.04|2358.54|2358.79|2358.29|67
1642170580000|2022-01-14 14:29:40|2359.16|2358.66|2359.29|2358.79|2359.41|2358.91|2359.16|2358.66|31
1642170590000|2022-01-14 14:29:50|2359.41|2358.91|2359.41|2358.91|2359.54|2359.04|2359.29|2358.79|42
1642170600000|2022-01-14 14:30:00|2359.29|2358.79|2359.29|2358.79|2359.29|2358.79|2358.79|2358.29|104
1642170610000|2022-01-14 14:30:10|2359.16|2358.66|2359.04|2358.54|2359.29|2358.79|2358.54|2358.04|124
1642170620000|2022-01-14 14:30:20|2359.29|2358.79|2360.04|2359.54|2360.04|2359.54|2359.29|2358.79|94
1642170630000|2022-01-14 14:30:30|2359.91|2359.41|2360.04|2359.54|2360.04|2359.54|2359.29|2358.79|68
1642170640000|2022-01-14 14:30:40|2360.29|2359.79|2359.54|2359.04|2360.54|2360.04|2359.41|2358.91|175
1642170650000|2022-01-14 14:30:50|2359.66|2359.16|2360.29|2359.79|2360.29|2359.79|2359.66|2359.16|68
1642170660000|2022-01-14 14:31:00|2360.41|2359.91|2359.79|2359.29|2360.54|2360.04|2359.79|2359.29|133
1642170670000|2022-01-14 14:31:10|2359.91|2359.41|2359.54|2359.04|2360.16|2359.66|2359.29|2358.79|96
1642170680000|2022-01-14 14:31:20|2359.66|2359.16|2360.16|2359.66|2360.16|2359.66|2359.66|2359.16|20
1642170690000|2022-01-14 14:31:30|2360.04|2359.54|2360.04|2359.54|2360.29|2359.79|2359.79|2359.29|50
1642170700000|2022-01-14 14:31:40|2359.91|2359.41|2359.79|2359.29|2360.04|2359.54|2359.79|2359.29|30
1642170710000|2022-01-14 14:31:50|2359.91|2359.41|2359.79|2359.29|2360.04|2359.54|2359.54|2359.04|61
1642170720000|2022-01-14 14:32:00|2359.91|2359.41|2360.04|2359.54|2360.41|2359.91|2359.91|2359.41|49
1642170730000|2022-01-14 14:32:10|2360.16|2359.66|2360.29|2359.79|2360.54|2360.04|2360.16|2359.66|39
1642170740000|2022-01-14 14:32:20|2360.16|2359.66|2360.54|2360.04|2361.04|2360.54|2360.16|2359.66|99
1642170750000|2022-01-14 14:32:30|2360.41|2359.91|2360.16|2359.66|2360.54|2360.04|2360.04|2359.54|70
1642170760000|2022-01-14 14:32:40|2360.04|2359.54|2359.79|2359.29|2360.04|2359.54|2359.79|2359.29|37
1642170770000|2022-01-14 14:32:50|2359.91|2359.41|2360.79|2360.29|2360.79|2360.29|2359.91|2359.41|37
1642170780000|2022-01-14 14:33:00|2360.66|2360.16|2361.04|2360.54|2361.04|2360.54|2360.54|2360.04|37
1642170790000|2022-01-14 14:33:10|2360.79|2360.29|2361.29|2360.79|2361.29|2360.79|2360.79|2360.29|74
1642170800000|2022-01-14 14:33:20|2361.54|2361.04|2361.54|2361.04|2361.79|2361.29|2361.29|2360.79|52
1642170810000|2022-01-14 14:33:30|2361.66|2361.16|2362.29|2361.79|2362.29|2361.79|2361.66|2361.16|33
1642170820000|2022-01-14 14:33:40|2362.54|2362.04|2362.29|2361.79|2362.54|2362.04|2362.29|2361.79|45
1642170830000|2022-01-14 14:33:50|2361.79|2361.29|2361.41|2360.91|2362.04|2361.54|2361.29|2360.79|25
1642170840000|2022-01-14 14:34:00|2361.54|2361.04|2360.79|2360.29|2361.54|2361.04|2360.79|2360.29|16
1642170850000|2022-01-14 14:34:10|2360.66|2360.16|2359.29|2358.79|2360.66|2360.16|2359.29|2358.79|69
1642170860000|2022-01-14 14:34:20|2359.16|2358.66|2358.79|2358.29|2359.29|2358.79|2358.54|2358.04|54
1642170870000|2022-01-14 14:34:30|2358.66|2358.16|2358.54|2358.04|2359.29|2358.79|2358.29|2357.79|53
1642170880000|2022-01-14 14:34:40|2358.79|2358.29|2358.91|2358.41|2359.29|2358.79|2358.79|2358.29|77
1642170890000|2022-01-14 14:34:50|2359.04|2358.54|2358.79|2358.29|2359.29|2358.79|2358.79|2358.29|124
1642170900000|2022-01-14 14:35:00|2358.54|2358.04|2358.54|2358.04|2358.91|2358.41|2358.54|2358.04|36
1642170910000|2022-01-14 14:35:10|2358.29|2357.79|2357.66|2357.16|2358.29|2357.79|2357.54|2357.04|121
1642170920000|2022-01-14 14:35:20|2357.54|2357.04|2357.79|2357.29|2358.29|2357.79|2357.54|2357.04|62
1642170930000|2022-01-14 14:35:30|2357.66|2357.16|2359.29|2358.79|2359.29|2358.79|2357.66|2357.16|132
1642170940000|2022-01-14 14:35:40|2359.04|2358.54|2359.41|2358.91|2359.79|2359.29|2359.04|2358.54|90
1642170950000|2022-01-14 14:35:50|2359.29|2358.79|2360.04|2359.54|2360.04|2359.54|2359.29|2358.79|56
1642170960000|2022-01-14 14:36:00|2360.16|2359.66|2359.54|2359.04|2360.16|2359.66|2359.29|2358.79|67
1642170970000|2022-01-14 14:36:10|2359.29|2358.79|2360.04|2359.54|2360.29|2359.79|2359.29|2358.79|58
1642170980000|2022-01-14 14:36:20|2359.79|2359.29|2360.29|2359.79|2360.29|2359.79|2359.79|2359.29|108
1642170990000|2022-01-14 14:36:30|2360.16|2359.66|2360.29|2359.79|2360.54|2360.04|2360.16|2359.66|29
1642171000000|2022-01-14 14:36:40|2360.41|2359.91|2359.79|2359.29|2360.41|2359.91|2359.41|2358.91|129
1642171010000|2022-01-14 14:36:50|2359.91|2359.41|2359.91|2359.41|2360.04|2359.54|2359.79|2359.29|6
1642171020000|2022-01-14 14:37:00|2359.79|2359.29|2359.91|2359.41|2360.16|2359.66|2359.79|2359.29|49
1642171030000|2022-01-14 14:37:10|2359.79|2359.29|2359.29|2358.79|2359.79|2359.29|2359.29|2358.79|38
1642171040000|2022-01-14 14:37:20|2359.16|2358.66|2359.66|2359.16|2359.79|2359.29|2359.04|2358.54|73
1642171050000|2022-01-14 14:37:30|2359.79|2359.29|2359.79|2359.29|2359.79|2359.29|2359.54|2359.04|30
1642171060000|2022-01-14 14:37:40|2360.04|2359.54|2360.79|2360.29|2361.04|2360.54|2360.04|2359.54|117
1642171070000|2022-01-14 14:37:50|2360.91|2360.41|2362.04|2361.54|2362.29|2361.79|2360.79|2360.29|75
1642171080000|2022-01-14 14:38:00|2362.16|2361.66|2362.54|2362.04|2362.79|2362.29|2362.04|2361.54|234
1642171090000|2022-01-14 14:38:10|2362.29|2361.79|2362.79|2362.29|2363.04|2362.54|2362.29|2361.79|153
1642171100000|2022-01-14 14:38:20|2362.91|2362.41|2363.54|2363.04|2364.04|2363.54|2362.91|2362.41|130
1642171110000|2022-01-14 14:38:30|2363.66|2363.16|2363.79|2363.29|2364.04|2363.54|2363.16|2362.66|80
1642171120000|2022-01-14 14:38:40|2363.91|2363.41|2364.04|2363.54|2364.29|2363.79|2363.79|2363.29|68
1642171130000|2022-01-14 14:38:50|2364.16|2363.66|2363.79|2363.29|2364.16|2363.66|2363.29|2362.79|134
1642171140000|2022-01-14 14:39:00|2364.04|2363.54|2363.29|2362.79|2364.04|2363.54|2363.29|2362.79|69
1642171150000|2022-01-14 14:39:10|2363.54|2363.04|2363.29|2362.79|2363.79|2363.29|2363.29|2362.79|34
1642171160000|2022-01-14 14:39:20|2363.41|2362.91|2363.79|2363.29|2363.79|2363.29|2363.41|2362.91|67
1642171170000|2022-01-14 14:39:30|2363.29|2362.79|2363.54|2363.04|2363.91|2363.41|2363.29|2362.79|76
1642171180000|2022-01-14 14:39:40|2363.79|2363.29|2363.54|2363.04|2363.79|2363.29|2363.41|2362.91|59
1642171190000|2022-01-14 14:39:50|2363.79|2363.29|2363.91|2363.41|2364.29|2363.79|2363.66|2363.16|97
1642171200000|2022-01-14 14:40:00|2364.04|2363.54|2364.29|2363.79|2364.79|2364.29|2363.79|2363.29|160
1642171210000|2022-01-14 14:40:10|2364.41|2363.91|2364.54|2364.04|2365.04|2364.54|2364.29|2363.79|141
1642171220000|2022-01-14 14:40:20|2364.66|2364.16|2364.91|2364.41|2365.04|2364.54|2364.54|2364.04|120
1642171230000|2022-01-14 14:40:30|2365.04|2364.54|2365.79|2365.29|2365.79|2365.29|2364.91|2364.41|55
1642171240000|2022-01-14 14:40:40|2365.91|2365.41|2366.29|2365.79|2366.29|2365.79|2365.79|2365.29|183
1642171250000|2022-01-14 14:40:50|2366.16|2365.66|2366.79|2366.29|2366.91|2366.41|2366.04|2365.54|82
1642171260000|2022-01-14 14:41:00|2366.66|2366.16|2366.04|2365.54|2367.04|2366.54|2366.04|2365.54|130
1642171270000|2022-01-14 14:41:10|2365.79|2365.29|2364.79|2364.29|2365.79|2365.29|2364.79|2364.29|67
1642171280000|2022-01-14 14:41:20|2364.91|2364.41|2365.41|2364.91|2365.54|2365.04|2364.91|2364.41|25
1642171290000|2022-01-14 14:41:30|2365.29|2364.79|2364.79|2364.29|2365.29|2364.79|2364.79|2364.29|44
1642171300000|2022-01-14 14:41:40|2365.04|2364.54|2364.29|2363.79|2365.04|2364.54|2364.04|2363.54|52
1642171310000|2022-01-14 14:41:50|2364.16|2363.66|2363.04|2362.54|2364.16|2363.66|2363.04|2362.54|82
1642171320000|2022-01-14 14:42:00|2363.16|2362.66|2362.91|2362.41|2363.54|2363.04|2362.79|2362.29|50
1642171330000|2022-01-14 14:42:10|2363.04|2362.54|2363.04|2362.54|2363.29|2362.79|2362.79|2362.29|64
1642171340000|2022-01-14 14:42:20|2362.91|2362.41|2363.66|2363.16|2363.79|2363.29|2362.54|2362.04|57
1642171350000|2022-01-14 14:42:30|2363.54|2363.04|2363.54|2363.04|2363.66|2363.16|2363.29|2362.79|28
1642171360000|2022-01-14 14:42:40|2363.66|2363.16|2362.79|2362.29|2363.66|2363.16|2362.79|2362.29|49
1642171370000|2022-01-14 14:42:50|2362.91|2362.41|2362.79|2362.29|2363.16|2362.66|2362.79|2362.29|32
1642171380000|2022-01-14 14:43:00|2362.66|2362.16|2362.66|2362.16|2362.91|2362.41|2362.29|2361.79|66
1642171390000|2022-01-14 14:43:10|2362.79|2362.29|2362.79|2362.29|2363.04|2362.54|2362.54|2362.04|36
1642171400000|2022-01-14 14:43:20|2362.91|2362.41|2362.79|2362.29|2363.29|2362.79|2362.66|2362.16|57
1642171410000|2022-01-14 14:43:30|2362.91|2362.41|2362.91|2362.41|2362.91|2362.41|2362.54|2362.04|26
1642171420000|2022-01-14 14:43:40|2362.79|2362.29|2362.79|2362.29|2363.04|2362.54|2362.54|2362.04|28
1642171430000|2022-01-14 14:43:50|2363.04|2362.54|2363.04|2362.54|2363.04|2362.54|2362.79|2362.29|15
1642171440000|2022-01-14 14:44:00|2363.16|2362.66|2363.54|2363.04|2363.54|2363.04|2363.04|2362.54|81
1642171450000|2022-01-14 14:44:10|2363.91|2363.41|2363.04|2362.54|2364.04|2363.54|2362.79|2362.29|121
1642171460000|2022-01-14 14:44:20|2362.91|2362.41|2363.29|2362.79|2363.54|2363.04|2362.79|2362.29|29
1642171470000|2022-01-14 14:44:30|2363.41|2362.91|2363.91|2363.41|2364.04|2363.54|2363.41|2362.91|31
1642171480000|2022-01-14 14:44:40|2363.79|2363.29|2363.79|2363.29|2363.91|2363.41|2363.54|2363.04|27
1642171490000|2022-01-14 14:44:50|2364.04|2363.54|2363.54|2363.04|2364.04|2363.54|2363.54|2363.04|48
1642171500000|2022-01-14 14:45:00|2363.66|2363.16|2363.04|2362.54|2363.79|2363.29|2363.04|2362.54|42
1642171510000|2022-01-14 14:45:10|2363.16|2362.66|2363.79|2363.29|2363.79|2363.29|2363.04|2362.54|49
1642171520000|2022-01-14 14:45:20|2363.54|2363.04|2363.54|2363.04|2363.66|2363.16|2363.29|2362.79|10
1642171530000|2022-01-14 14:45:30|2363.66|2363.16|2364.29|2363.79|2364.29|2363.79|2363.54|2363.04|56
1642171540000|2022-01-14 14:45:40|2364.16|2363.66|2365.29|2364.79|2365.29|2364.79|2364.16|2363.66|41
1642171550000|2022-01-14 14:45:50|2365.04|2364.54|2364.79|2364.29|2365.29|2364.79|2364.79|2364.29|52
1642171560000|2022-01-14 14:46:00|2364.91|2364.41|2365.16|2364.66|2365.54|2365.04|2364.91|2364.41|55
1642171570000|2022-01-14 14:46:10|2365.29|2364.79|2364.79|2364.29|2365.29|2364.79|2364.79|2364.29|32
1642171580000|2022-01-14 14:46:20|2364.91|2364.41|2365.29|2364.79|2365.29|2364.79|2364.91|2364.41|16
1642171590000|2022-01-14 14:46:30|2365.41|2364.91|2366.79|2366.29|2366.91|2366.41|2365.41|2364.91|104
1642171600000|2022-01-14 14:46:40|2367.04|2366.54|2366.79|2366.29|2367.04|2366.54|2366.79|2366.29|70
1642171610000|2022-01-14 14:46:50|2366.91|2366.41|2367.91|2367.41|2367.91|2367.41|2366.91|2366.41|25
1642171620000|2022-01-14 14:47:00|2367.79|2367.29|2367.79|2367.29|2368.04|2367.54|2367.66|2367.16|125
1642171630000|2022-01-14 14:47:10|2367.91|2367.41|2368.29|2367.79|2368.54|2368.04|2367.91|2367.41|43
1642171640000|2022-01-14 14:47:20|2368.16|2367.66|2367.91|2367.41|2368.29|2367.79|2367.41|2366.91|53
1642171650000|2022-01-14 14:47:30|2367.79|2367.29|2367.79|2367.29|2367.91|2367.41|2367.54|2367.04|9
1642171660000|2022-01-14 14:47:40|2367.54|2367.04|2366.79|2366.29|2367.54|2367.04|2366.79|2366.29|31
1642171670000|2022-01-14 14:47:50|2366.66|2366.16|2366.79|2366.29|2367.04|2366.54|2366.54|2366.04|85
1642171680000|2022-01-14 14:48:00|2366.91|2366.41|2366.54|2366.04|2367.29|2366.79|2366.54|2366.04|57
1642171690000|2022-01-14 14:48:10|2366.41|2365.91|2366.41|2365.91|2366.66|2366.16|2366.29|2365.79|21
1642171700000|2022-01-14 14:48:20|2366.54|2366.04|2365.79|2365.29|2366.54|2366.04|2365.54|2365.04|46
1642171710000|2022-01-14 14:48:30|2365.91|2365.41|2366.54|2366.04|2366.54|2366.04|2365.91|2365.41|85
1642171720000|2022-01-14 14:48:40|2366.66|2366.16|2367.16|2366.66|2367.16|2366.66|2366.66|2366.16|7
1642171730000|2022-01-14 14:48:50|2367.04|2366.54|2366.79|2366.29|2367.16|2366.66|2366.54|2366.04|33
1642171740000|2022-01-14 14:49:00|2366.91|2366.41|2367.54|2367.04|2367.54|2367.04|2366.79|2366.29|48
1642171750000|2022-01-14 14:49:10|2367.79|2367.29|2367.66|2367.16|2367.79|2367.29|2367.29|2366.79|26
1642171760000|2022-01-14 14:49:20|2367.54|2367.04|2367.66|2367.16|2367.79|2367.29|2367.29|2366.79|17
1642171770000|2022-01-14 14:49:30|2367.54|2367.04|2367.04|2366.54|2367.54|2367.04|2366.79|2366.29|22
1642171780000|2022-01-14 14:49:40|2366.91|2366.41|2367.04|2366.54|2367.04|2366.54|2366.79|2366.29|8
1642171790000|2022-01-14 14:49:50|2366.91|2366.41|2365.79|2365.29|2367.04|2366.54|2365.79|2365.29|140
1642171800000|2022-01-14 14:50:00|2365.91|2365.41|2365.79|2365.29|2365.91|2365.41|2365.29|2364.79|44
1642171810000|2022-01-14 14:50:10|2365.66|2365.16|2366.41|2365.91|2366.41|2365.91|2365.66|2365.16|24
1642171820000|2022-01-14 14:50:20|2366.29|2365.79|2366.54|2366.04|2366.79|2366.29|2366.29|2365.79|22
1642171830000|2022-01-14 14:50:30|2366.29|2365.79|2365.79|2365.29|2366.29|2365.79|2365.79|2365.29|34
1642171840000|2022-01-14 14:50:40|2365.66|2365.16|2366.04|2365.54|2366.04|2365.54|2365.54|2365.04|28
1642171850000|2022-01-14 14:50:50|2366.16|2365.66|2366.04|2365.54|2366.29|2365.79|2365.79|2365.29|48
1642171860000|2022-01-14 14:51:00|2366.16|2365.66|2366.41|2365.91|2366.41|2365.91|2366.04|2365.54|62
1642171870000|2022-01-14 14:51:10|2366.29|2365.79|2366.29|2365.79|2366.79|2366.29|2366.29|2365.79|12
1642171880000|2022-01-14 14:51:20|2366.41|2365.91|2366.79|2366.29|2367.04|2366.54|2366.41|2365.91|36
1642171890000|2022-01-14 14:51:30|2366.91|2366.41|2367.29|2366.79|2367.29|2366.79|2366.79|2366.29|21
1642171900000|2022-01-14 14:51:40|2367.16|2366.66|2367.54|2367.04|2367.66|2367.16|2367.16|2366.66|33
1642171910000|2022-01-14 14:51:50|2367.29|2366.79|2367.41|2366.91|2367.54|2367.04|2367.29|2366.79|24
1642171920000|2022-01-14 14:52:00|2367.54|2367.04|2367.29|2366.79|2368.04|2367.54|2367.29|2366.79|85
1642171930000|2022-01-14 14:52:10|2367.04|2366.54|2367.29|2366.79|2367.41|2366.91|2366.79|2366.29|60
1642171940000|2022-01-14 14:52:20|2367.16|2366.66|2366.66|2366.16|2367.29|2366.79|2366.29|2365.79|38
1642171950000|2022-01-14 14:52:30|2366.79|2366.29|2366.79|2366.29|2367.04|2366.54|2366.54|2366.04|23
1642171960000|2022-01-14 14:52:40|2366.91|2366.41|2367.16|2366.66|2367.29|2366.79|2366.79|2366.29|18
1642171970000|2022-01-14 14:52:50|2367.04|2366.54|2367.04|2366.54|2367.29|2366.79|2366.79|2366.29|91
1642171980000|2022-01-14 14:53:00|2366.79|2366.29|2366.79|2366.29|2367.04|2366.54|2366.79|2366.29|25
1642171990000|2022-01-14 14:53:10|2366.66|2366.16|2366.79|2366.29|2366.79|2366.29|2366.29|2365.79|31
1642172000000|2022-01-14 14:53:20|2366.91|2366.41|2367.16|2366.66|2367.29|2366.79|2366.79|2366.29|130
1642172010000|2022-01-14 14:53:30|2367.04|2366.54|2367.29|2366.79|2367.29|2366.79|2367.04|2366.54|19
1642172020000|2022-01-14 14:53:40|2367.04|2366.54|2367.29|2366.79|2367.41|2366.91|2367.04|2366.54|12
1642172030000|2022-01-14 14:53:50|2367.16|2366.66|2366.79|2366.29|2367.29|2366.79|2366.79|2366.29|47
1642172040000|2022-01-14 14:54:00|2366.54|2366.04|2366.54|2366.04|2366.79|2366.29|2366.54|2366.04|58
1642172050000|2022-01-14 14:54:10|2366.66|2366.16|2366.79|2366.29|2367.04|2366.54|2366.29|2365.79|17
1642172060000|2022-01-14 14:54:20|2366.91|2366.41|2366.66|2366.16|2367.04|2366.54|2366.66|2366.16|19
1642172070000|2022-01-14 14:54:30|2366.54|2366.04|2367.04|2366.54|2367.16|2366.66|2366.54|2366.04|0
1642172080000|2022-01-14 14:54:40|2366.79|2366.29|2367.04|2366.54|2367.04|2366.54|2366.79|2366.29|19
1642172090000|2022-01-14 14:54:50|2367.16|2366.66|2366.79|2366.29|2367.29|2366.79|2366.79|2366.29|14
1642172100000|2022-01-14 14:55:00|2366.91|2366.41|2368.04|2367.54|2368.04|2367.54|2366.79|2366.29|50
1642172110000|2022-01-14 14:55:10|2368.16|2367.66|2368.54|2368.04|2368.54|2368.04|2368.04|2367.54|80
1642172120000|2022-01-14 14:55:20|2368.66|2368.16|2368.91|2368.41|2368.91|2368.41|2368.54|2368.04|15
1642172130000|2022-01-14 14:55:30|2368.79|2368.29|2369.29|2368.79|2369.29|2368.79|2368.79|2368.29|37
1642172140000|2022-01-14 14:55:40|2369.54|2369.04|2369.79|2369.29|2369.79|2369.29|2369.29|2368.79|177
1642172150000|2022-01-14 14:55:50|2369.54|2369.04|2370.04|2369.54|2370.04|2369.54|2369.54|2369.04|46
1642172160000|2022-01-14 14:56:00|2370.16|2369.66|2370.04|2369.54|2370.54|2370.04|2369.79|2369.29|162
1642172170000|2022-01-14 14:56:10|2369.91|2369.41|2369.79|2369.29|2369.91|2369.41|2369.79|2369.29|23
1642172180000|2022-01-14 14:56:20|2369.91|2369.41|2370.04|2369.54|2370.54|2370.04|2369.91|2369.41|122
1642172190000|2022-01-14 14:56:30|2369.79|2369.29|2369.54|2369.04|2370.29|2369.79|2369.54|2369.04|53
1642172200000|2022-01-14 14:56:40|2369.41|2368.91|2369.04|2368.54|2369.54|2369.04|2369.04|2368.54|49
1642172210000|2022-01-14 14:56:50|2369.16|2368.66|2369.16|2368.66|2369.29|2368.79|2369.04|2368.54|8
1642172220000|2022-01-14 14:57:00|2369.04|2368.54|2369.54|2369.04|2369.66|2369.16|2369.04|2368.54|64
1642172230000|2022-01-14 14:57:10|2369.41|2368.91|2369.54|2369.04|2369.54|2369.04|2369.29|2368.79|45
1642172240000|2022-01-14 14:57:20|2369.79|2369.29|2369.79|2369.29|2370.04|2369.54|2369.79|2369.29|33
1642172250000|2022-01-14 14:57:30|2369.66|2369.16|2369.54|2369.04|2369.79|2369.29|2369.54|2369.04|38
1642172260000|2022-01-14 14:57:40|2369.41|2368.91|2369.04|2368.54|2369.41|2368.91|2369.04|2368.54|30
1642172270000|2022-01-14 14:57:50|2369.16|2368.66|2369.54|2369.04|2369.54|2369.04|2368.91|2368.41|56
1642172280000|2022-01-14 14:58:00|2369.79|2369.29|2370.29|2369.79|2370.54|2370.04|2369.79|2369.29|84
1642172290000|2022-01-14 14:58:10|2370.16|2369.66|2370.29|2369.79|2370.29|2369.79|2370.04|2369.54|21
1642172300000|2022-01-14 14:58:20|2370.16|2369.66|2369.91|2369.41|2370.29|2369.79|2369.79|2369.29|85
1642172310000|2022-01-14 14:58:30|2370.04|2369.54|2370.29|2369.79|2370.54|2370.04|2370.04|2369.54|41
1642172320000|2022-01-14 14:58:40|2370.41|2369.91|2370.54|2370.04|2370.79|2370.29|2370.41|2369.91|45
1642172330000|2022-01-14 14:58:50|2370.29|2369.79|2370.54|2370.04|2370.54|2370.04|2370.29|2369.79|54
1642172340000|2022-01-14 14:59:00|2370.41|2369.91|2370.04|2369.54|2370.41|2369.91|2370.04|2369.54|50
1642172350000|2022-01-14 14:59:10|2369.91|2369.41|2369.91|2369.41|2369.91|2369.41|2369.79|2369.29|8
1642172360000|2022-01-14 14:59:20|2370.16|2369.66|2370.54|2370.04|2370.54|2370.04|2370.16|2369.66|64
1642172370000|2022-01-14 14:59:30|||||||||55
1642172380000|2022-01-14 14:59:40|||||||||38
1642172390000|2022-01-14 14:59:50|2370.29|2369.79|2370.79|2370.29|2370.79|2370.29|2369.66|2369.16|155
1642172400000|2022-01-14 15:00:00|2370.54|2370.04|2369.79|2369.29|2370.79|2370.29|2369.79|2369.29|183
1642172410000|2022-01-14 15:00:10|2369.41|2368.91|2367.54|2367.04|2369.41|2368.91|2367.04|2366.54|247
1642172420000|2022-01-14 15:00:20|2367.29|2366.79|2367.29|2366.79|2367.54|2367.04|2367.04|2366.54|96
1642172430000|2022-01-14 15:00:30|2367.41|2366.91|2367.54|2367.04|2368.54|2368.04|2367.29|2366.79|103
1642172440000|2022-01-14 15:00:40|2367.66|2367.16|2367.54|2367.04|2367.79|2367.29|2367.16|2366.66|162
1642172450000|2022-01-14 15:00:50|2367.41|2366.91|2367.29|2366.79|2367.79|2367.29|2367.29|2366.79|100
1642172460000|2022-01-14 15:01:00|2367.16|2366.66|2366.41|2365.91|2367.16|2366.66|2366.04|2365.54|95
1642172470000|2022-01-14 15:01:10|2366.29|2365.79|2366.04|2365.54|2366.29|2365.79|2365.79|2365.29|71
1642172480000|2022-01-14 15:01:20|2365.79|2365.29|2366.41|2365.91|2366.54|2366.04|2365.79|2365.29|99
1642172490000|2022-01-14 15:01:30|2366.54|2366.04|2366.79|2366.29|2366.79|2366.29|2365.79|2365.29|72
1642172500000|2022-01-14 15:01:40|2366.54|2366.04|2366.29|2365.79|2366.79|2366.29|2366.04|2365.54|38
1642172510000|2022-01-14 15:01:50|2366.16|2365.66|2365.54|2365.04|2366.54|2366.04|2365.54|2365.04|128
1642172520000|2022-01-14 15:02:00|2365.66|2365.16|2365.91|2365.41|2366.29|2365.79|2365.54|2365.04|93
1642172530000|2022-01-14 15:02:10|2365.79|2365.29|2366.04|2365.54|2366.04|2365.54|2365.54|2365.04|92
1642172540000|2022-01-14 15:02:20|2366.16|2365.66|2365.29|2364.79|2366.16|2365.66|2365.29|2364.79|33
1642172550000|2022-01-14 15:02:30|2365.41|2364.91|2366.04|2365.54|2366.04|2365.54|2365.04|2364.54|78
1642172560000|2022-01-14 15:02:40|2366.29|2365.79|2366.04|2365.54|2366.54|2366.04|2366.04|2365.54|63
1642172570000|2022-01-14 15:02:50|2366.16|2365.66|2366.29|2365.79|2366.29|2365.79|2366.04|2365.54|21
1642172580000|2022-01-14 15:03:00|2366.16|2365.66|2365.54|2365.04|2366.29|2365.79|2365.54|2365.04|84
1642172590000|2022-01-14 15:03:10|2365.79|2365.29|2365.79|2365.29|2366.04|2365.54|2365.79|2365.29|26
1642172600000|2022-01-14 15:03:20|2366.04|2365.54|2366.04|2365.54|2366.29|2365.79|2365.79|2365.29|42
1642172610000|2022-01-14 15:03:30|2365.79|2365.29|2365.54|2365.04|2365.91|2365.41|2365.54|2365.04|58
1642172620000|2022-01-14 15:03:40|2365.66|2365.16|2365.54|2365.04|2366.04|2365.54|2365.54|2365.04|66
1642172630000|2022-01-14 15:03:50|2365.29|2364.79|2365.54|2365.04|2365.54|2365.04|2365.29|2364.79|45
1642172640000|2022-01-14 15:04:00|2365.41|2364.91|2365.54|2365.04|2365.91|2365.41|2365.04|2364.54|51
1642172650000|2022-01-14 15:04:10|2365.66|2365.16|2366.54|2366.04|2366.54|2366.04|2365.66|2365.16|64
1642172660000|2022-01-14 15:04:20|2366.41|2365.91|2366.29|2365.79|2366.54|2366.04|2366.29|2365.79|24
1642172670000|2022-01-14 15:04:30|2366.16|2365.66|2365.29|2364.79|2366.16|2365.66|2365.29|2364.79|33
1642172680000|2022-01-14 15:04:40|2365.41|2364.91|2365.54|2365.04|2365.79|2365.29|2365.04|2364.54|122
1642172690000|2022-01-14 15:04:50|2365.66|2365.16|2365.41|2364.91|2365.91|2365.41|2365.29|2364.79|22
1642172700000|2022-01-14 15:05:00|2365.29|2364.79|2366.04|2365.54|2366.16|2365.66|2365.04|2364.54|56
1642172710000|2022-01-14 15:05:10|2366.16|2365.66|2366.29|2365.79|2366.79|2366.29|2366.04|2365.54|61
1642172720000|2022-01-14 15:05:20|2366.16|2365.66|2366.79|2366.29|2366.91|2366.41|2366.04|2365.54|65
1642172730000|2022-01-14 15:05:30|2367.16|2366.66|2367.79|2367.29|2367.79|2367.29|2367.16|2366.66|46
1642172740000|2022-01-14 15:05:40|2367.91|2367.41|2367.79|2367.29|2368.04|2367.54|2367.79|2367.29|60
1642172750000|2022-01-14 15:05:50|2367.66|2367.16|2367.79|2367.29|2367.79|2367.29|2367.41|2366.91|27
1642172760000|2022-01-14 15:06:00|2367.66|2367.16|2367.04|2366.54|2367.79|2367.29|2367.04|2366.54|45
1642172770000|2022-01-14 15:06:10|2366.91|2366.41|2367.54|2367.04|2367.54|2367.04|2366.79|2366.29|55
1642172780000|2022-01-14 15:06:20|2367.79|2367.29|2367.54|2367.04|2368.04|2367.54|2367.54|2367.04|46
1642172790000|2022-01-14 15:06:30|||||||||6
1642172800000|2022-01-14 15:06:40|2367.79|2367.29|2367.29|2366.79|2367.79|2367.29|2367.29|2366.79|47
1642172810000|2022-01-14 15:06:50|2367.54|2367.04|2367.79|2367.29|2367.79|2367.29|2367.29|2366.79|39
1642172820000|2022-01-14 15:07:00|2367.54|2367.04|2367.04|2366.54|2367.54|2367.04|2367.04|2366.54|31
1642172830000|2022-01-14 15:07:10|2367.16|2366.66|2367.79|2367.29|2368.04|2367.54|2367.04|2366.54|46
1642172840000|2022-01-14 15:07:20|2367.91|2367.41|2368.66|2368.16|2368.66|2368.16|2367.79|2367.29|33
1642172850000|2022-01-14 15:07:30|2368.54|2368.04|2368.29|2367.79|2369.04|2368.54|2368.29|2367.79|41
1642172860000|2022-01-14 15:07:40|2368.16|2367.66|2367.79|2367.29|2368.29|2367.79|2367.79|2367.29|53
1642172870000|2022-01-14 15:07:50|2367.91|2367.41|2367.66|2367.16|2368.04|2367.54|2367.54|2367.04|14
1642172880000|2022-01-14 15:08:00|2367.79|2367.29|2368.29|2367.79|2368.54|2368.04|2367.79|2367.29|47
1642172890000|2022-01-14 15:08:10|2368.41|2367.91|2368.54|2368.04|2368.66|2368.16|2368.29|2367.79|20
1642172900000|2022-01-14 15:08:20|2368.41|2367.91|2368.04|2367.54|2368.41|2367.91|2368.04|2367.54|22
1642172910000|2022-01-14 15:08:30|2367.91|2367.41|2367.79|2367.29|2367.91|2367.41|2367.79|2367.29|104
1642172920000|2022-01-14 15:08:40|2367.91|2367.41|2368.29|2367.79|2368.29|2367.79|2367.79|2367.29|59
1642172930000|2022-01-14 15:08:50|2368.54|2368.04|2368.29|2367.79|2368.54|2368.04|2368.29|2367.79|28
1642172940000|2022-01-14 15:09:00|2368.41|2367.91|2368.04|2367.54|2368.41|2367.91|2367.54|2367.04|48
1642172950000|2022-01-14 15:09:10|2367.91|2367.41|2367.79|2367.29|2367.91|2367.41|2367.54|2367.04|12
1642172960000|2022-01-14 15:09:20|2367.66|2367.16|2367.79|2367.29|2367.79|2367.29|2367.54|2367.04|25
1642172970000|2022-01-14 15:09:30|2367.54|2367.04|2367.54|2367.04|2367.79|2367.29|2367.29|2366.79|76
1642172980000|2022-01-14 15:09:40|2367.29|2366.79|2367.54|2367.04|2367.54|2367.04|2367.16|2366.66|52
1642172990000|2022-01-14 15:09:50|2367.41|2366.91|2367.54|2367.04|2367.66|2367.16|2367.29|2366.79|29
1642173000000|2022-01-14 15:10:00|2367.24|2366.74|2367.49|2366.99|2367.74|2367.24|2366.99|2366.49|78
1642173010000|2022-01-14 15:10:10|2367.74|2367.24|2367.49|2366.99|2367.74|2367.24|2367.49|2366.99|43
1642173020000|2022-01-14 15:10:20|2367.36|2366.86|2366.49|2365.99|2367.36|2366.86|2366.49|2365.99|41
1642173030000|2022-01-14 15:10:30|2366.61|2366.11|2366.74|2366.24|2366.74|2366.24|2366.49|2365.99|46
1642173040000|2022-01-14 15:10:40|2366.61|2366.11|2366.49|2365.99|2366.74|2366.24|2366.49|2365.99|20
1642173050000|2022-01-14 15:10:50|2366.61|2366.11|2366.74|2366.24|2366.74|2366.24|2366.61|2366.11|12
1642173060000|2022-01-14 15:11:00|2366.86|2366.36|2366.99|2366.49|2366.99|2366.49|2366.74|2366.24|36
1642173070000|2022-01-14 15:11:10|2366.86|2366.36|2367.74|2367.24|2367.74|2367.24|2366.74|2366.24|26
1642173080000|2022-01-14 15:11:20|2367.99|2367.49|2368.74|2368.24|2368.74|2368.24|2367.86|2367.36|40
1642173090000|2022-01-14 15:11:30|2368.49|2367.99|2368.49|2367.99|2368.61|2368.11|2368.49|2367.99|40
1642173100000|2022-01-14 15:11:40|2368.61|2368.11|2367.99|2367.49|2368.61|2368.11|2367.99|2367.49|34
1642173110000|2022-01-14 15:11:50|2368.11|2367.61|2368.36|2367.86|2368.36|2367.86|2367.99|2367.49|25
1642173120000|2022-01-14 15:12:00|2368.24|2367.74|2367.74|2367.24|2368.74|2368.24|2367.74|2367.24|59
1642173130000|2022-01-14 15:12:10|2367.86|2367.36|2367.99|2367.49|2368.24|2367.74|2367.74|2367.24|42
1642173140000|2022-01-14 15:12:20|2368.11|2367.61|2368.24|2367.74|2368.24|2367.74|2367.99|2367.49|10
1642173150000|2022-01-14 15:12:30|2368.11|2367.61|2367.49|2366.99|2368.11|2367.61|2367.49|2366.99|26
1642173160000|2022-01-14 15:12:40|2367.61|2367.11|2367.24|2366.74|2367.86|2367.36|2367.11|2366.61|44
1642173170000|2022-01-14 15:12:50|2366.99|2366.49|2366.99|2366.49|2367.49|2366.99|2366.86|2366.36|36
1642173180000|2022-01-14 15:13:00|2367.11|2366.61|2367.24|2366.74|2367.24|2366.74|2367.11|2366.61|16
1642173190000|2022-01-14 15:13:10|2367.11|2366.61|2366.99|2366.49|2367.24|2366.74|2366.99|2366.49|43
1642173200000|2022-01-14 15:13:20|2366.74|2366.24|2366.49|2365.99|2366.74|2366.24|2366.24|2365.74|65
1642173210000|2022-01-14 15:13:30|2366.36|2365.86|2366.24|2365.74|2366.49|2365.99|2366.24|2365.74|28
1642173220000|2022-01-14 15:13:40|2366.36|2365.86|2366.49|2365.99|2366.74|2366.24|2366.36|2365.86|31
1642173230000|2022-01-14 15:13:50|2366.61|2366.11|2366.74|2366.24|2367.11|2366.61|2366.61|2366.11|12
1642173240000|2022-01-14 15:14:00|2366.86|2366.36|2366.74|2366.24|2366.86|2366.36|2366.49|2365.99|36
1642173250000|2022-01-14 15:14:10|2366.61|2366.11|2366.61|2366.11|2366.86|2366.36|2366.61|2366.11|47
1642173260000|2022-01-14 15:14:20|2366.74|2366.24|2366.24|2365.74|2366.74|2366.24|2366.24|2365.74|55
1642173270000|2022-01-14 15:14:30|2366.11|2365.61|2365.24|2364.74|2366.24|2365.74|2365.24|2364.74|49
1642173280000|2022-01-14 15:14:40|2365.49|2364.99|2365.49|2364.99|2365.49|2364.99|2365.24|2364.74|41
1642173290000|2022-01-14 15:14:50|2365.24|2364.74|2364.99|2364.49|2365.24|2364.74|2364.74|2364.24|78
1642173300000|2022-01-14 15:15:00|2365.24|2364.74|2365.74|2365.24|2365.99|2365.49|2364.99|2364.49|67
1642173310000|2022-01-14 15:15:10|2365.49|2364.99|2366.11|2365.61|2366.24|2365.74|2365.36|2364.86|38
1642173320000|2022-01-14 15:15:20|2365.99|2365.49|2366.49|2365.99|2366.74|2366.24|2365.99|2365.49|18
1642173330000|2022-01-14 15:15:30|2366.61|2366.11|2366.49|2365.99|2366.86|2366.36|2366.36|2365.86|16
1642173340000|2022-01-14 15:15:40|2366.36|2365.86|2365.86|2365.36|2366.36|2365.86|2365.86|2365.36|20
1642173350000|2022-01-14 15:15:50|2365.74|2365.24|2365.74|2365.24|2365.74|2365.24|2365.49|2364.99|32
1642173360000|2022-01-14 15:16:00|2365.61|2365.11|2365.49|2364.99|2365.74|2365.24|2365.11|2364.61|50
1642173370000|2022-01-14 15:16:10|2365.61|2365.11|2365.74|2365.24|2365.74|2365.24|2365.24|2364.74|49
1642173380000|2022-01-14 15:16:20|2365.61|2365.11|2365.36|2364.86|2365.74|2365.24|2365.24|2364.74|40
1642173390000|2022-01-14 15:16:30|2365.49|2364.99|2365.49|2364.99|2365.74|2365.24|2365.24|2364.74|48
1642173400000|2022-01-14 15:16:40|2365.61|2365.11|2365.49|2364.99|2365.86|2365.36|2365.49|2364.99|15
1642173410000|2022-01-14 15:16:50|2365.61|2365.11|2365.74|2365.24|2366.11|2365.61|2365.49|2364.99|122
1642173420000|2022-01-14 15:17:00|2365.86|2365.36|2366.49|2365.99|2366.49|2365.99|2365.86|2365.36|31
1642173430000|2022-01-14 15:17:10|2366.24|2365.74|2365.61|2365.11|2366.24|2365.74|2365.61|2365.11|48
1642173440000|2022-01-14 15:17:20|2365.74|2365.24|2365.24|2364.74|2365.74|2365.24|2365.24|2364.74|26
1642173450000|2022-01-14 15:17:30|2364.99|2364.49|2364.99|2364.49|2364.99|2364.49|2364.49|2363.99|77
1642173460000|2022-01-14 15:17:40|2365.11|2364.61|2365.24|2364.74|2365.24|2364.74|2364.99|2364.49|21
1642173470000|2022-01-14 15:17:50|2365.11|2364.61|2365.11|2364.61|2365.24|2364.74|2364.99|2364.49|11
1642173480000|2022-01-14 15:18:00|2364.99|2364.49|2364.99|2364.49|2365.49|2364.99|2364.99|2364.49|40
1642173490000|2022-01-14 15:18:10|2365.11|2364.61|2365.36|2364.86|2365.49|2364.99|2364.99|2364.49|20
1642173500000|2022-01-14 15:18:20|2365.24|2364.74|2365.61|2365.11|2365.74|2365.24|2365.24|2364.74|24
1642173510000|2022-01-14 15:18:30|2365.74|2365.24|2365.49|2364.99|2365.74|2365.24|2365.24|2364.74|37
1642173520000|2022-01-14 15:18:40|2365.61|2365.11|2365.61|2365.11|2365.74|2365.24|2365.49|2364.99|16
1642173530000|2022-01-14 15:18:50|2365.74|2365.24|2365.74|2365.24|2365.74|2365.24|2365.49|2364.99|3
1642173540000|2022-01-14 15:19:00|2365.99|2365.49|2366.99|2366.49|2366.99|2366.49|2365.74|2365.24|29
1642173550000|2022-01-14 15:19:10|2366.86|2366.36|2367.24|2366.74|2367.24|2366.74|2366.74|2366.24|77
1642173560000|2022-01-14 15:19:20|2367.36|2366.86|2368.24|2367.74|2368.24|2367.74|2367.36|2366.86|51
1642173570000|2022-01-14 15:19:30|2368.11|2367.61|2367.99|2367.49|2368.24|2367.74|2367.99|2367.49|42
1642173580000|2022-01-14 15:19:40|2368.11|2367.61|2368.24|2367.74|2368.24|2367.74|2367.99|2367.49|8
1642173590000|2022-01-14 15:19:50|2368.11|2367.61|2367.74|2367.24|2368.24|2367.74|2367.61|2367.11|27
1642173600000|2022-01-14 15:20:00|2367.61|2367.11|2367.74|2367.24|2367.74|2367.24|2367.36|2366.86|71
1642173610000|2022-01-14 15:20:10|2367.86|2367.36|2367.49|2366.99|2367.99|2367.49|2367.24|2366.74|33
1642173620000|2022-01-14 15:20:20|2367.36|2366.86|2366.99|2366.49|2367.36|2366.86|2366.74|2366.24|35
1642173630000|2022-01-14 15:20:30|2366.86|2366.36|2366.49|2365.99|2366.86|2366.36|2366.36|2365.86|73
1642173640000|2022-01-14 15:20:40|2366.36|2365.86|2365.99|2365.49|2366.49|2365.99|2365.99|2365.49|26
1642173650000|2022-01-14 15:20:50|2365.74|2365.24|2366.24|2365.74|2366.49|2365.99|2365.74|2365.24|32
1642173660000|2022-01-14 15:21:00|2366.49|2365.99|2366.49|2365.99|2366.74|2366.24|2366.49|2365.99|39
1642173670000|2022-01-14 15:21:10|2366.24|2365.74|2366.49|2365.99|2366.49|2365.99|2365.99|2365.49|44
1642173680000|2022-01-14 15:21:20|2366.24|2365.74|2366.11|2365.61|2366.36|2365.86|2365.99|2365.49|18
1642173690000|2022-01-14 15:21:30|2365.99|2365.49|2365.74|2365.24|2366.24|2365.74|2365.49|2364.99|16
1642173700000|2022-01-14 15:21:40|2365.61|2365.11|2365.49|2364.99|2365.74|2365.24|2365.49|2364.99|48
1642173710000|2022-01-14 15:21:50|2365.61|2365.11|2365.49|2364.99|2365.74|2365.24|2365.49|2364.99|20
1642173720000|2022-01-14 15:22:00|2365.36|2364.86|2365.24|2364.74|2365.49|2364.99|2365.24|2364.74|18
1642173730000|2022-01-14 15:22:10|2365.11|2364.61|2365.61|2365.11|2365.74|2365.24|2364.99|2364.49|59
1642173740000|2022-01-14 15:22:20|2365.74|2365.24|2365.99|2365.49|2365.99|2365.49|2365.49|2364.99|45
1642173750000|2022-01-14 15:22:30|2365.86|2365.36|2365.49|2364.99|2365.86|2365.36|2365.49|2364.99|31
1642173760000|2022-01-14 15:22:40|2365.36|2364.86|2364.99|2364.49|2365.36|2364.86|2364.99|2364.49|21
1642173770000|2022-01-14 15:22:50|2364.86|2364.36|2364.49|2363.99|2364.86|2364.36|2364.49|2363.99|146
1642173780000|2022-01-14 15:23:00|2364.36|2363.86|2364.49|2363.99|2364.49|2363.99|2364.24|2363.74|78
1642173790000|2022-01-14 15:23:10|2364.74|2364.24|2365.24|2364.74|2365.24|2364.74|2364.74|2364.24|62
1642173800000|2022-01-14 15:23:20|2365.49|2364.99|2365.24|2364.74|2365.49|2364.99|2364.99|2364.49|74
1642173810000|2022-01-14 15:23:30|2365.11|2364.61|2364.61|2364.11|2365.11|2364.61|2364.49|2363.99|47
1642173820000|2022-01-14 15:23:40|2364.49|2363.99|2364.74|2364.24|2364.74|2364.24|2364.24|2363.74|45
1642173830000|2022-01-14 15:23:50|2364.99|2364.49|2364.86|2364.36|2364.99|2364.49|2364.74|2364.24|19
1642173840000|2022-01-14 15:24:00|2364.74|2364.24|2364.74|2364.24|2364.99|2364.49|2364.74|2364.24|21
1642173850000|2022-01-14 15:24:10|2364.49|2363.99|2363.99|2363.49|2364.49|2363.99|2363.74|2363.24|51
1642173860000|2022-01-14 15:24:20|2364.11|2363.61|2363.74|2363.24|2364.24|2363.74|2363.74|2363.24|25
1642173870000|2022-01-14 15:24:30|2363.61|2363.11|2363.61|2363.11|2363.74|2363.24|2363.61|2363.11|49
1642173880000|2022-01-14 15:24:40|2363.49|2362.99|2363.49|2362.99|2363.61|2363.11|2363.49|2362.99|17
1642173890000|2022-01-14 15:24:50|2363.36|2362.86|2363.36|2362.86|2363.36|2362.86|2362.99|2362.49|120
1642173900000|2022-01-14 15:25:00|2363.49|2362.99|2363.74|2363.24|2363.99|2363.49|2362.99|2362.49|109
1642173910000|2022-01-14 15:25:10|2363.86|2363.36|2363.74|2363.24|2363.99|2363.49|2363.74|2363.24|25
1642173920000|2022-01-14 15:25:20|2363.86|2363.36|2364.49|2363.99|2364.74|2364.24|2363.74|2363.24|63
1642173930000|2022-01-14 15:25:30|2364.36|2363.86|2364.74|2364.24|2364.74|2364.24|2364.24|2363.74|36
1642173940000|2022-01-14 15:25:40|2364.86|2364.36|2364.99|2364.49|2364.99|2364.49|2364.74|2364.24|41
1642173950000|2022-01-14 15:25:50|2364.74|2364.24|2364.49|2363.99|2364.99|2364.49|2364.49|2363.99|15
1642173960000|2022-01-14 15:26:00|2364.74|2364.24|2364.49|2363.99|2364.99|2364.49|2364.24|2363.74|41
1642173970000|2022-01-14 15:26:10|2364.36|2363.86|2364.24|2363.74|2364.49|2363.99|2364.24|2363.74|7
1642173980000|2022-01-14 15:26:20|2364.11|2363.61|2363.74|2363.24|2364.11|2363.61|2363.74|2363.24|39
1642173990000|2022-01-14 15:26:30|2363.49|2362.99|2363.74|2363.24|2363.74|2363.24|2363.49|2362.99|63
1642174000000|2022-01-14 15:26:40|2363.49|2362.99|2363.99|2363.49|2363.99|2363.49|2363.49|2362.99|32
1642174010000|2022-01-14 15:26:50|2363.86|2363.36|2364.11|2363.61|2364.24|2363.74|2363.86|2363.36|64
1642174020000|2022-01-14 15:27:00|2364.24|2363.74|2364.74|2364.24|2364.74|2364.24|2364.24|2363.74|84
1642174030000|2022-01-14 15:27:10|2364.99|2364.49|2364.99|2364.49|2365.36|2364.86|2364.74|2364.24|88
1642174040000|2022-01-14 15:27:20|2364.86|2364.36|2364.49|2363.99|2364.99|2364.49|2364.49|2363.99|98
1642174050000|2022-01-14 15:27:30|2364.74|2364.24|2364.49|2363.99|2364.74|2364.24|2364.49|2363.99|38
1642174060000|2022-01-14 15:27:40|||||||||3
1642174070000|2022-01-14 15:27:50|2364.61|2364.11|2364.99|2364.49|2364.99|2364.49|2364.49|2363.99|34
1642174080000|2022-01-14 15:28:00|2365.24|2364.74|2366.36|2365.86|2366.36|2365.86|2365.24|2364.74|68
1642174090000|2022-01-14 15:28:10|2366.24|2365.74|2365.99|2365.49|2366.49|2365.99|2365.86|2365.36|53
1642174100000|2022-01-14 15:28:20|2366.11|2365.61|2365.99|2365.49|2366.11|2365.61|2365.99|2365.49|23
1642174110000|2022-01-14 15:28:30|2366.11|2365.61|2365.49|2364.99|2366.24|2365.74|2365.49|2364.99|33
1642174120000|2022-01-14 15:28:40|2365.74|2365.24|2366.24|2365.74|2366.24|2365.74|2365.49|2364.99|47
1642174130000|2022-01-14 15:28:50|2366.36|2365.86|2365.74|2365.24|2366.49|2365.99|2365.74|2365.24|53
1642174140000|2022-01-14 15:29:00|2365.49|2364.99|2365.24|2364.74|2365.49|2364.99|2365.24|2364.74|53
1642174150000|2022-01-14 15:29:10|2365.36|2364.86|2365.36|2364.86|2365.49|2364.99|2365.24|2364.74|24
1642174160000|2022-01-14 15:29:20|2365.24|2364.74|2365.74|2365.24|2365.74|2365.24|2365.24|2364.74|22
1642174170000|2022-01-14 15:29:30|2366.24|2365.74|2366.24|2365.74|2366.24|2365.74|2366.24|2365.74|11
1642174180000|2022-01-14 15:29:40|2365.99|2365.49|2366.24|2365.74|2366.24|2365.74|2365.74|2365.24|35
1642174190000|2022-01-14 15:29:50|2366.11|2365.61|2365.49|2364.99|2366.11|2365.61|2365.24|2364.74|22
1642174200000|2022-01-14 15:30:00|2365.36|2364.86|2364.49|2363.99|2365.49|2364.99|2364.49|2363.99|35
1642174210000|2022-01-14 15:30:10|2364.36|2363.86|2363.99|2363.49|2364.49|2363.99|2363.99|2363.49|9
1642174220000|2022-01-14 15:30:20|2363.86|2363.36|2363.49|2362.99|2363.99|2363.49|2363.49|2362.99|28
1642174230000|2022-01-14 15:30:30|2363.74|2363.24|2363.24|2362.74|2363.74|2363.24|2362.99|2362.49|76
1642174240000|2022-01-14 15:30:40|2363.36|2362.86|2363.74|2363.24|2363.74|2363.24|2363.36|2362.86|27
1642174250000|2022-01-14 15:30:50|2363.61|2363.11|2363.24|2362.74|2363.61|2363.11|2363.24|2362.74|57
1642174260000|2022-01-14 15:31:00|2363.11|2362.61|2363.24|2362.74|2363.36|2362.86|2362.99|2362.49|29
1642174270000|2022-01-14 15:31:10|2363.36|2362.86|2363.49|2362.99|2363.49|2362.99|2363.24|2362.74|39
1642174280000|2022-01-14 15:31:20|2363.24|2362.74|2363.74|2363.24|2363.74|2363.24|2363.24|2362.74|40
1642174290000|2022-01-14 15:31:30|2363.61|2363.11|2363.74|2363.24|2363.74|2363.24|2363.49|2362.99|16
1642174300000|2022-01-14 15:31:40|2363.61|2363.11|2363.49|2362.99|2363.74|2363.24|2363.49|2362.99|14
1642174310000|2022-01-14 15:31:50|2363.36|2362.86|2363.49|2362.99|2363.61|2363.11|2362.74|2362.24|36
1642174320000|2022-01-14 15:32:00|2363.36|2362.86|2363.49|2362.99|2363.49|2362.99|2363.24|2362.74|19
1642174330000|2022-01-14 15:32:10|2363.36|2362.86|2363.24|2362.74|2363.49|2362.99|2363.24|2362.74|8
1642174340000|2022-01-14 15:32:20|2363.36|2362.86|2363.74|2363.24|2363.74|2363.24|2363.36|2362.86|16
1642174350000|2022-01-14 15:32:30|2363.61|2363.11|2363.74|2363.24|2363.74|2363.24|2363.49|2362.99|22
1642174360000|2022-01-14 15:32:40|2363.99|2363.49|2363.74|2363.24|2363.99|2363.49|2363.74|2363.24|22
1642174370000|2022-01-14 15:32:50|2363.49|2362.99|2363.74|2363.24|2363.74|2363.24|2363.49|2362.99|35
1642174380000|2022-01-14 15:33:00|2363.99|2363.49|2363.99|2363.49|2363.99|2363.49|2363.74|2363.24|29
1642174390000|2022-01-14 15:33:10|2363.86|2363.36|2363.49|2362.99|2363.86|2363.36|2363.49|2362.99|14
1642174400000|2022-01-14 15:33:20|2363.36|2362.86|2363.24|2362.74|2363.36|2362.86|2363.24|2362.74|72
1642174410000|2022-01-14 15:33:30|2363.49|2362.99|2363.49|2362.99|2363.86|2363.36|2363.49|2362.99|38
1642174420000|2022-01-14 15:33:40|2363.61|2363.11|2363.74|2363.24|2363.74|2363.24|2363.49|2362.99|13
1642174430000|2022-01-14 15:33:50|2363.49|2362.99|2363.74|2363.24|2363.74|2363.24|2363.49|2362.99|19
1642174440000|2022-01-14 15:34:00|2363.86|2363.36|2363.74|2363.24|2364.24|2363.74|2363.74|2363.24|39
1642174450000|2022-01-14 15:34:10|2363.49|2362.99|2364.24|2363.74|2364.24|2363.74|2363.49|2362.99|248
1642174460000|2022-01-14 15:34:20|2364.49|2363.99|2364.49|2363.99|2364.49|2363.99|2364.24|2363.74|11
1642174470000|2022-01-14 15:34:30|2364.36|2363.86|2364.49|2363.99|2364.49|2363.99|2364.11|2363.61|9
1642174480000|2022-01-14 15:34:40|2364.36|2363.86|2364.74|2364.24|2364.99|2364.49|2364.24|2363.74|62
1642174490000|2022-01-14 15:34:50|2364.86|2364.36|2364.74|2364.24|2364.99|2364.49|2364.74|2364.24|17
1642174500000|2022-01-14 15:35:00|2364.61|2364.11|2364.49|2363.99|2364.74|2364.24|2364.24|2363.74|36
1642174510000|2022-01-14 15:35:10|2364.61|2364.11|2364.36|2363.86|2364.74|2364.24|2364.24|2363.74|61
1642174520000|2022-01-14 15:35:20|2364.24|2363.74|2364.24|2363.74|2364.49|2363.99|2363.99|2363.49|22
1642174530000|2022-01-14 15:35:30|2364.11|2363.61|2364.24|2363.74|2364.49|2363.99|2363.99|2363.49|16
1642174540000|2022-01-14 15:35:40|2363.99|2363.49|2363.49|2362.99|2363.99|2363.49|2363.49|2362.99|17
1642174550000|2022-01-14 15:35:50|2363.61|2363.11|2363.49|2362.99|2363.74|2363.24|2363.49|2362.99|12
1642174560000|2022-01-14 15:36:00|2363.36|2362.86|2362.99|2362.49|2363.36|2362.86|2362.99|2362.49|13
1642174570000|2022-01-14 15:36:10|2362.74|2362.24|2363.24|2362.74|2363.24|2362.74|2362.74|2362.24|33
1642174580000|2022-01-14 15:36:20|2363.36|2362.86|2362.99|2362.49|2363.61|2363.11|2362.99|2362.49|33
1642174590000|2022-01-14 15:36:30|2363.11|2362.61|2362.99|2362.49|2363.24|2362.74|2362.99|2362.49|6
1642174610000|2022-01-14 15:36:50|2363.11|2362.61|2362.99|2362.49|2363.24|2362.74|2362.99|2362.49|18
1642174620000|2022-01-14 15:37:00|2362.74|2362.24|2362.74|2362.24|2362.74|2362.24|2362.74|2362.24|34
1642174630000|2022-01-14 15:37:10|2362.99|2362.49|2362.74|2362.24|2362.99|2362.49|2362.49|2361.99|29
1642174640000|2022-01-14 15:37:20|2362.86|2362.36|2362.99|2362.49|2363.24|2362.74|2362.74|2362.24|22
1642174650000|2022-01-14 15:37:30|2363.11|2362.61|2362.74|2362.24|2363.24|2362.74|2362.74|2362.24|17
1642174660000|2022-01-14 15:37:40|2362.61|2362.11|2361.99|2361.49|2362.61|2362.11|2361.74|2361.24|52
1642174670000|2022-01-14 15:37:50|2361.86|2361.36|2361.99|2361.49|2362.24|2361.74|2361.86|2361.36|20
1642174680000|2022-01-14 15:38:00|2361.86|2361.36|2361.49|2360.99|2361.86|2361.36|2361.49|2360.99|41
1642174690000|2022-01-14 15:38:10|2361.61|2361.11|2361.24|2360.74|2361.61|2361.11|2361.24|2360.74|62
1642174700000|2022-01-14 15:38:20|2361.11|2360.61|2361.24|2360.74|2361.24|2360.74|2360.99|2360.49|27
1642174710000|2022-01-14 15:38:30|2361.36|2360.86|2361.74|2361.24|2361.74|2361.24|2361.24|2360.74|16
1642174720000|2022-01-14 15:38:40|2361.86|2361.36|2362.49|2361.99|2362.61|2362.11|2361.86|2361.36|32
1642174730000|2022-01-14 15:38:50|2362.61|2362.11|2362.99|2362.49|2363.24|2362.74|2362.49|2361.99|34
1642174740000|2022-01-14 15:39:00|2363.24|2362.74|2363.49|2362.99|2363.49|2362.99|2363.24|2362.74|16
1642174750000|2022-01-14 15:39:10|2363.61|2363.11|2363.74|2363.24|2363.99|2363.49|2363.49|2362.99|71
1642174760000|2022-01-14 15:39:20|2363.49|2362.99|2363.24|2362.74|2363.49|2362.99|2363.24|2362.74|31
1642174770000|2022-01-14 15:39:30|2363.36|2362.86|2363.49|2362.99|2363.49|2362.99|2363.24|2362.74|11
1642174780000|2022-01-14 15:39:40|2363.36|2362.86|2363.74|2363.24|2363.74|2363.24|2363.24|2362.74|25
1642174790000|2022-01-14 15:39:50|2363.61|2363.11|2363.74|2363.24|2363.74|2363.24|2363.49|2362.99|8
1642174800000|2022-01-14 15:40:00|2363.49|2362.99|2362.99|2362.49|2363.49|2362.99|2362.99|2362.49|62
1642174810000|2022-01-14 15:40:10|2363.11|2362.61|2363.24|2362.74|2363.49|2362.99|2363.11|2362.61|14
1642174820000|2022-01-14 15:40:20|2363.11|2362.61|2362.61|2362.11|2363.11|2362.61|2362.49|2361.99|40
1642174830000|2022-01-14 15:40:30|2362.49|2361.99|2362.74|2362.24|2362.74|2362.24|2362.49|2361.99|19
1642174840000|2022-01-14 15:40:40|2362.61|2362.11|2362.74|2362.24|2362.74|2362.24|2362.49|2361.99|29
1642174850000|2022-01-14 15:40:50|2362.99|2362.49|2362.49|2361.99|2363.11|2362.61|2362.49|2361.99|44
1642174860000|2022-01-14 15:41:00|2362.36|2361.86|2362.99|2362.49|2362.99|2362.49|2362.24|2361.74|22
1642174870000|2022-01-14 15:41:10|2363.11|2362.61|2362.74|2362.24|2363.24|2362.74|2362.61|2362.11|18
1642174880000|2022-01-14 15:41:20|2362.86|2362.36|2363.11|2362.61|2363.24|2362.74|2362.86|2362.36|23
1642174890000|2022-01-14 15:41:30|2362.99|2362.49|2362.74|2362.24|2363.24|2362.74|2362.74|2362.24|8
1642174900000|2022-01-14 15:41:40|2362.49|2361.99|2362.74|2362.24|2362.74|2362.24|2362.49|2361.99|21
1642174910000|2022-01-14 15:41:50|2362.99|2362.49|2362.99|2362.49|2362.99|2362.49|2362.86|2362.36|9
1642174920000|2022-01-14 15:42:00|2363.24|2362.74|2362.49|2361.99|2363.24|2362.74|2362.49|2361.99|50
1642174930000|2022-01-14 15:42:10|2362.61|2362.11|2362.74|2362.24|2363.11|2362.61|2362.61|2362.11|29
1642174940000|2022-01-14 15:42:20|2362.99|2362.49|2363.24|2362.74|2363.24|2362.74|2362.86|2362.36|2
1642174950000|2022-01-14 15:42:30|2363.11|2362.61|2363.11|2362.61|2363.36|2362.86|2362.99|2362.49|23
1642174960000|2022-01-14 15:42:40|2363.24|2362.74|2362.74|2362.24|2363.24|2362.74|2362.74|2362.24|9
1642174970000|2022-01-14 15:42:50|2362.61|2362.11|2362.74|2362.24|2362.74|2362.24|2362.61|2362.11|23
1642174980000|2022-01-14 15:43:00|2362.61|2362.11|2362.24|2361.74|2362.74|2362.24|2362.11|2361.61|30
1642174990000|2022-01-14 15:43:10|2362.49|2361.99|2361.99|2361.49|2362.61|2362.11|2361.99|2361.49|78
1642175000000|2022-01-14 15:43:20|2361.86|2361.36|2361.86|2361.36|2361.86|2361.36|2361.86|2361.36|4
1642175010000|2022-01-14 15:43:30|2361.74|2361.24|2362.24|2361.74|2362.49|2361.99|2361.74|2361.24|36
1642175020000|2022-01-14 15:43:40|2362.11|2361.61|2362.24|2361.74|2362.49|2361.99|2361.99|2361.49|30
1642175030000|2022-01-14 15:43:50|2362.36|2361.86|2362.24|2361.74|2362.49|2361.99|2362.24|2361.74|8
1642175040000|2022-01-14 15:44:00|2362.36|2361.86|2361.99|2361.49|2362.49|2361.99|2361.99|2361.49|40
1642175050000|2022-01-14 15:44:10|2362.11|2361.61|2361.74|2361.24|2362.11|2361.61|2361.74|2361.24|32
1642175060000|2022-01-14 15:44:20|2361.86|2361.36|2361.74|2361.24|2361.86|2361.36|2361.49|2360.99|10
1642175070000|2022-01-14 15:44:30|2361.49|2360.99|2361.49|2360.99|2361.61|2361.11|2361.49|2360.99|23
1642175080000|2022-01-14 15:44:40|2361.61|2361.11|2361.99|2361.49|2361.99|2361.49|2361.61|2361.11|15
1642175090000|2022-01-14 15:44:50|2361.86|2361.36|2361.74|2361.24|2361.86|2361.36|2361.61|2361.11|27
1642175100000|2022-01-14 15:45:00|2361.49|2360.99|2361.49|2360.99|2361.61|2361.11|2361.49|2360.99|122
1642175110000|2022-01-14 15:45:10|2361.61|2361.11|2361.11|2360.61|2361.99|2361.49|2361.11|2360.61|41
1642175120000|2022-01-14 15:45:20|2361.24|2360.74|2361.49|2360.99|2361.49|2360.99|2361.11|2360.61|20
1642175130000|2022-01-14 15:45:30|2361.61|2361.11|2361.36|2360.86|2361.61|2361.11|2361.36|2360.86|18
1642175140000|2022-01-14 15:45:40|2361.24|2360.74|2362.24|2361.74|2362.24|2361.74|2361.24|2360.74|32
1642175150000|2022-01-14 15:45:50|2362.36|2361.86|2362.24|2361.74|2362.36|2361.86|2362.11|2361.61|37
1642175160000|2022-01-14 15:46:00|2362.11|2361.61|2362.24|2361.74|2362.49|2361.99|2362.11|2361.61|28
1642175170000|2022-01-14 15:46:10|2361.74|2361.24|2361.74|2361.24|2361.99|2361.49|2361.74|2361.24|29
1642175180000|2022-01-14 15:46:20|2361.99|2361.49|2361.99|2361.49|2361.99|2361.49|2361.86|2361.36|11
1642175190000|2022-01-14 15:46:30|2362.24|2361.74|2362.49|2361.99|2362.49|2361.99|2362.24|2361.74|28
1642175200000|2022-01-14 15:46:40|2362.61|2362.11|2362.49|2361.99|2362.61|2362.11|2362.49|2361.99|17
1642175210000|2022-01-14 15:46:50|2362.36|2361.86|2361.74|2361.24|2362.36|2361.86|2361.74|2361.24|23
1642175220000|2022-01-14 15:47:00|2361.61|2361.11|2361.99|2361.49|2361.99|2361.49|2361.61|2361.11|43
1642175230000|2022-01-14 15:47:10|2362.24|2361.74|2362.24|2361.74|2362.24|2361.74|2362.24|2361.74|13
1642175240000|2022-01-14 15:47:20|2362.49|2361.99|2362.49|2361.99|2362.74|2362.24|2362.49|2361.99|27
1642175250000|2022-01-14 15:47:30|2362.36|2361.86|2362.74|2362.24|2362.74|2362.24|2362.36|2361.86|22
1642175260000|2022-01-14 15:47:40|2362.49|2361.99|2363.24|2362.74|2363.36|2362.86|2362.49|2361.99|68
1642175270000|2022-01-14 15:47:50|2363.49|2362.99|2363.49|2362.99|2363.49|2362.99|2363.49|2362.99|46
1642175280000|2022-01-14 15:48:00|2363.24|2362.74|2363.61|2363.11|2363.99|2363.49|2363.24|2362.74|32
1642175290000|2022-01-14 15:48:10|2363.74|2363.24|2363.99|2363.49|2363.99|2363.49|2363.49|2362.99|26
1642175300000|2022-01-14 15:48:20|2364.24|2363.74|2364.36|2363.86|2364.49|2363.99|2364.24|2363.74|17
1642175310000|2022-01-14 15:48:30|2364.49|2363.99|2365.11|2364.61|2365.24|2364.74|2364.49|2363.99|67
1642175320000|2022-01-14 15:48:40|2365.24|2364.74|2364.99|2364.49|2365.24|2364.74|2364.74|2364.24|20
1642175330000|2022-01-14 15:48:50|2365.11|2364.61|2364.74|2364.24|2365.11|2364.61|2364.61|2364.11|10
1642175340000|2022-01-14 15:49:00|2364.49|2363.99|2364.24|2363.74|2364.49|2363.99|2363.99|2363.49|23
1642175350000|2022-01-14 15:49:10|2364.49|2363.99|2363.99|2363.49|2364.49|2363.99|2363.99|2363.49|33
1642175360000|2022-01-14 15:49:20|2363.74|2363.24|2363.99|2363.49|2363.99|2363.49|2363.74|2363.24|18
1642175370000|2022-01-14 15:49:30|2363.86|2363.36|2364.24|2363.74|2364.24|2363.74|2363.74|2363.24|54
1642175380000|2022-01-14 15:49:40|2364.36|2363.86|2364.36|2363.86|2364.49|2363.99|2364.24|2363.74|13
1642175390000|2022-01-14 15:49:50|2364.49|2363.99|2365.11|2364.61|2365.11|2364.61|2364.24|2363.74|32
1642175400000|2022-01-14 15:50:00|2365.24|2364.74|2364.24|2363.74|2365.24|2364.74|2364.24|2363.74|56
1642175410000|2022-01-14 15:50:10|2364.36|2363.86|2364.74|2364.24|2364.74|2364.24|2364.36|2363.86|9
1642175420000|2022-01-14 15:50:20|2364.61|2364.11|2364.74|2364.24|2364.74|2364.24|2364.24|2363.74|37
1642175430000|2022-01-14 15:50:30|2364.86|2364.36|2364.74|2364.24|2364.99|2364.49|2364.74|2364.24|9
1642175440000|2022-01-14 15:50:40|2364.86|2364.36|2365.24|2364.74|2365.24|2364.74|2364.86|2364.36|38
1642175450000|2022-01-14 15:50:50|2364.99|2364.49|2365.24|2364.74|2365.24|2364.74|2364.99|2364.49|6
1642175460000|2022-01-14 15:51:00|2364.74|2364.24|2364.24|2363.74|2364.74|2364.24|2363.99|2363.49|103
1642175470000|2022-01-14 15:51:10|2363.99|2363.49|2363.99|2363.49|2363.99|2363.49|2363.74|2363.24|31
1642175480000|2022-01-14 15:51:20|2363.86|2363.36|2364.11|2363.61|2364.24|2363.74|2363.74|2363.24|79
1642175490000|2022-01-14 15:51:30|2363.99|2363.49|2363.74|2363.24|2364.24|2363.74|2363.74|2363.24|25
1642175500000|2022-01-14 15:51:40|2363.86|2363.36|2363.74|2363.24|2363.99|2363.49|2363.74|2363.24|20
1642175510000|2022-01-14 15:51:50|2363.86|2363.36|2363.99|2363.49|2363.99|2363.49|2363.74|2363.24|18
1642175520000|2022-01-14 15:52:00|2363.86|2363.36|2363.49|2362.99|2363.86|2363.36|2363.24|2362.74|44
1642175530000|2022-01-14 15:52:10|2363.24|2362.74|2363.49|2362.99|2363.49|2362.99|2363.24|2362.74|12
1642175540000|2022-01-14 15:52:20|2363.36|2362.86|2363.36|2362.86|2363.49|2362.99|2363.24|2362.74|94
1642175550000|2022-01-14 15:52:30|2363.24|2362.74|2363.24|2362.74|2363.74|2363.24|2363.24|2362.74|45
1642175560000|2022-01-14 15:52:40|||||||||2
1642175570000|2022-01-14 15:52:50|2362.99|2362.49|2363.11|2362.61|2363.24|2362.74|2362.99|2362.49|31
1642175580000|2022-01-14 15:53:00|2363.24|2362.74|2363.49|2362.99|2363.49|2362.99|2363.11|2362.61|31
1642175590000|2022-01-14 15:53:10|2363.61|2363.11|2363.49|2362.99|2363.74|2363.24|2363.49|2362.99|38
1642175600000|2022-01-14 15:53:20|2363.61|2363.11|2363.24|2362.74|2363.74|2363.24|2363.24|2362.74|24
1642175610000|2022-01-14 15:53:30|2363.36|2362.86|2363.24|2362.74|2363.49|2362.99|2363.24|2362.74|9
1642175620000|2022-01-14 15:53:40|2363.49|2362.99|2363.24|2362.74|2363.49|2362.99|2363.24|2362.74|1
1642175630000|2022-01-14 15:53:50|2363.49|2362.99|2363.74|2363.24|2363.99|2363.49|2363.49|2362.99|95
1642175640000|2022-01-14 15:54:00|2363.49|2362.99|2363.49|2362.99|2363.49|2362.99|2363.49|2362.99|43
1642175650000|2022-01-14 15:54:10|2363.24|2362.74|2363.49|2362.99|2363.74|2363.24|2363.24|2362.74|24
1642175660000|2022-01-14 15:54:20|2363.61|2363.11|2363.74|2363.24|2363.74|2363.24|2363.49|2362.99|11
1642175670000|2022-01-14 15:54:30|2363.86|2363.36|2363.99|2363.49|2363.99|2363.49|2363.74|2363.24|7
1642175680000|2022-01-14 15:54:40|2364.24|2363.74|2363.99|2363.49|2364.24|2363.74|2363.99|2363.49|41
1642175690000|2022-01-14 15:54:50|2364.11|2363.61|2364.24|2363.74|2364.24|2363.74|2363.99|2363.49|6
1642175700000|2022-01-14 15:55:00|2363.99|2363.49|2363.49|2362.99|2363.99|2363.49|2363.24|2362.74|79
1642175710000|2022-01-14 15:55:10|2363.61|2363.11|2363.24|2362.74|2363.61|2363.11|2363.24|2362.74|35
1642175720000|2022-01-14 15:55:20|2363.36|2362.86|2363.74|2363.24|2363.74|2363.24|2363.36|2362.86|32
1642175730000|2022-01-14 15:55:30|2363.61|2363.11|2363.74|2363.24|2364.24|2363.74|2363.49|2362.99|59
1642175740000|2022-01-14 15:55:40|2363.86|2363.36|2364.49|2363.99|2364.49|2363.99|2363.86|2363.36|39
1642175750000|2022-01-14 15:55:50|2364.36|2363.86|2364.24|2363.74|2364.49|2363.99|2363.99|2363.49|19
1642175760000|2022-01-14 15:56:00|2364.36|2363.86|2364.49|2363.99|2364.49|2363.99|2363.99|2363.49|27
1642175770000|2022-01-14 15:56:10|2364.36|2363.86|2364.49|2363.99|2364.49|2363.99|2364.24|2363.74|13
1642175780000|2022-01-14 15:56:20|2364.61|2364.11|2364.49|2363.99|2364.61|2364.11|2364.49|2363.99|10
1642175790000|2022-01-14 15:56:30|2364.61|2364.11|2364.49|2363.99|2364.61|2364.11|2364.49|2363.99|39
1642175800000|2022-01-14 15:56:40|2364.61|2364.11|2364.74|2364.24|2364.74|2364.24|2364.49|2363.99|59
1642175810000|2022-01-14 15:56:50|2364.61|2364.11|2364.24|2363.74|2364.61|2364.11|2364.24|2363.74|26
1642175820000|2022-01-14 15:57:00|2364.36|2363.86|2363.99|2363.49|2364.36|2363.86|2363.99|2363.49|24
1642175830000|2022-01-14 15:57:10|2364.11|2363.61|2364.49|2363.99|2364.49|2363.99|2363.99|2363.49|8
1642175840000|2022-01-14 15:57:20|2364.74|2364.24|2364.49|2363.99|2364.74|2364.24|2364.49|2363.99|12
1642175850000|2022-01-14 15:57:30|2364.61|2364.11|2363.99|2363.49|2364.61|2364.11|2363.99|2363.49|25
1642175860000|2022-01-14 15:57:40|2363.49|2362.99|2363.24|2362.74|2363.49|2362.99|2363.24|2362.74|53
1642175870000|2022-01-14 15:57:50|2363.11|2362.61|2362.49|2361.99|2363.11|2362.61|2362.49|2361.99|69
1642175880000|2022-01-14 15:58:00|2362.24|2361.74|2362.74|2362.24|2362.74|2362.24|2362.24|2361.74|70
1642175890000|2022-01-14 15:58:10|2362.86|2362.36|2363.11|2362.61|2363.24|2362.74|2362.86|2362.36|15
1642175900000|2022-01-14 15:58:20|2362.99|2362.49|2362.74|2362.24|2363.24|2362.74|2362.49|2361.99|23
1642175910000|2022-01-14 15:58:30|2362.61|2362.11|2362.24|2361.74|2362.61|2362.11|2362.24|2361.74|24
1642175920000|2022-01-14 15:58:40|2361.99|2361.49|2361.99|2361.49|2362.24|2361.74|2361.74|2361.24|27
1642175930000|2022-01-14 15:58:50|2362.11|2361.61|2362.24|2361.74|2362.24|2361.74|2361.99|2361.49|17
1642175940000|2022-01-14 15:59:00|2362.49|2361.99|2362.49|2361.99|2362.49|2361.99|2362.24|2361.74|31
1642175950000|2022-01-14 15:59:10|2362.61|2362.11|2361.99|2361.49|2362.74|2362.24|2361.99|2361.49|42
1642175960000|2022-01-14 15:59:20|2361.86|2361.36|2361.99|2361.49|2361.99|2361.49|2361.86|2361.36|53
1642175970000|2022-01-14 15:59:30|2362.11|2361.61|2361.99|2361.49|2362.24|2361.74|2361.99|2361.49|31
1642175980000|2022-01-14 15:59:40|2362.11|2361.61|2361.99|2361.49|2362.24|2361.74|2361.99|2361.49|118
1642175990000|2022-01-14 15:59:50|2362.11|2361.61|2361.74|2361.24|2362.24|2361.74|2361.74|2361.24|55
1642176000000|2022-01-14 16:00:00|2361.86|2361.36|2361.74|2361.24|2362.24|2361.74|2361.74|2361.24|56
1642176010000|2022-01-14 16:00:10|2361.61|2361.11|2362.49|2361.99|2362.49|2361.99|2361.61|2361.11|40
1642176020000|2022-01-14 16:00:20|2362.24|2361.74|2361.99|2361.49|2362.49|2361.99|2361.99|2361.49|35
1642176030000|2022-01-14 16:00:30|2362.11|2361.61|2362.49|2361.99|2362.49|2361.99|2361.99|2361.49|22
1642176040000|2022-01-14 16:00:40|2362.74|2362.24|2362.99|2362.49|2362.99|2362.49|2362.49|2361.99|46
1642176050000|2022-01-14 16:00:50|2363.11|2362.61|2363.49|2362.99|2363.49|2362.99|2362.99|2362.49|30
1642176060000|2022-01-14 16:01:00|2363.24|2362.74|2363.99|2363.49|2363.99|2363.49|2363.24|2362.74|105
1642176070000|2022-01-14 16:01:10|2364.11|2363.61|2364.36|2363.86|2364.74|2364.24|2364.11|2363.61|57
1642176080000|2022-01-14 16:01:20|2364.49|2363.99|2364.24|2363.74|2364.49|2363.99|2364.24|2363.74|6
1642176090000|2022-01-14 16:01:30|2363.99|2363.49|2363.49|2362.99|2363.99|2363.49|2363.49|2362.99|59
1642176100000|2022-01-14 16:01:40|2363.61|2363.11|2363.49|2362.99|2363.74|2363.24|2363.49|2362.99|24
1642176110000|2022-01-14 16:01:50|2363.61|2363.11|2363.74|2363.24|2363.74|2363.24|2363.49|2362.99|34
1642176120000|2022-01-14 16:02:00|2363.61|2363.11|2363.49|2362.99|2363.74|2363.24|2363.49|2362.99|23
1642176130000|2022-01-14 16:02:10|2363.61|2363.11|2363.24|2362.74|2363.74|2363.24|2363.11|2362.61|22
1642176140000|2022-01-14 16:02:20|2363.11|2362.61|2362.99|2362.49|2363.24|2362.74|2362.99|2362.49|36
1642176150000|2022-01-14 16:02:30|2362.74|2362.24|2362.74|2362.24|2362.99|2362.49|2362.74|2362.24|27
1642176160000|2022-01-14 16:02:40|2362.99|2362.49|2362.49|2361.99|2362.99|2362.49|2362.49|2361.99|30
1642176170000|2022-01-14 16:02:50|2362.24|2361.74|2362.24|2361.74|2362.36|2361.86|2362.11|2361.61|35
1642176180000|2022-01-14 16:03:00|2362.11|2361.61|2361.49|2360.99|2362.11|2361.61|2361.49|2360.99|39
1642176190000|2022-01-14 16:03:10|2361.61|2361.11|2360.49|2359.99|2361.61|2361.11|2360.49|2359.99|122
1642176200000|2022-01-14 16:03:20|2360.74|2360.24|2361.36|2360.86|2361.49|2360.99|2360.61|2360.11|92
1642176210000|2022-01-14 16:03:30|2361.24|2360.74|2361.36|2360.86|2361.49|2360.99|2361.24|2360.74|21
1642176220000|2022-01-14 16:03:40|2361.49|2360.99|2360.99|2360.49|2361.49|2360.99|2360.99|2360.49|60
1642176230000|2022-01-14 16:03:50|2361.11|2360.61|2361.36|2360.86|2361.49|2360.99|2361.11|2360.61|13
1642176240000|2022-01-14 16:04:00|2361.49|2360.99|2361.24|2360.74|2361.49|2360.99|2360.99|2360.49|28
1642176250000|2022-01-14 16:04:10|2361.36|2360.86|2361.24|2360.74|2361.49|2360.99|2361.24|2360.74|34
1642176260000|2022-01-14 16:04:20|2361.11|2360.61|2361.49|2360.99|2361.49|2360.99|2360.99|2360.49|68
1642176270000|2022-01-14 16:04:30|2361.61|2361.11|2361.74|2361.24|2361.74|2361.24|2361.49|2360.99|7
1642176280000|2022-01-14 16:04:40|2361.49|2360.99|2361.49|2360.99|2361.61|2361.11|2361.24|2360.74|35
1642176290000|2022-01-14 16:04:50|2361.24|2360.74|2361.74|2361.24|2361.99|2361.49|2361.24|2360.74|50
1642176300000|2022-01-14 16:05:00|2361.49|2360.99|2360.74|2360.24|2361.49|2360.99|2360.74|2360.24|67
1642176310000|2022-01-14 16:05:10|2360.61|2360.11|2360.49|2359.99|2360.74|2360.24|2360.24|2359.74|85
1642176320000|2022-01-14 16:05:20|2360.36|2359.86|2360.24|2359.74|2360.49|2359.99|2360.11|2359.61|63
1642176330000|2022-01-14 16:05:30|2360.11|2359.61|2359.99|2359.49|2360.24|2359.74|2359.99|2359.49|27
1642176340000|2022-01-14 16:05:40|2360.11|2359.61|2360.24|2359.74|2360.49|2359.99|2360.11|2359.61|93
1642176350000|2022-01-14 16:05:50|2360.36|2359.86|2360.24|2359.74|2360.49|2359.99|2360.24|2359.74|21
1642176360000|2022-01-14 16:06:00|2359.99|2359.49|2360.74|2360.24|2360.74|2360.24|2359.99|2359.49|59
1642176370000|2022-01-14 16:06:10|2360.86|2360.36|2360.24|2359.74|2360.86|2360.36|2360.11|2359.61|86
1642176380000|2022-01-14 16:06:20|2360.49|2359.99|2360.24|2359.74|2360.74|2360.24|2360.24|2359.74|58
1642176390000|2022-01-14 16:06:30|2360.11|2359.61|2359.99|2359.49|2360.24|2359.74|2359.86|2359.36|25
1642176400000|2022-01-14 16:06:40|2359.86|2359.36|2359.99|2359.49|2359.99|2359.49|2359.74|2359.24|24
1642176410000|2022-01-14 16:06:50|2359.86|2359.36|2359.74|2359.24|2359.86|2359.36|2359.49|2358.99|15
1642176420000|2022-01-14 16:07:00|2359.86|2359.36|2359.99|2359.49|2360.24|2359.74|2359.74|2359.24|19
1642176430000|2022-01-14 16:07:10|2360.11|2359.61|2359.49|2358.99|2360.24|2359.74|2359.36|2358.86|57
1642176440000|2022-01-14 16:07:20|2359.61|2359.11|2359.99|2359.49|2360.11|2359.61|2359.36|2358.86|35
1642176450000|2022-01-14 16:07:30|2359.86|2359.36|2359.61|2359.11|2359.99|2359.49|2359.61|2359.11|40
1642176460000|2022-01-14 16:07:40|2359.74|2359.24|2359.36|2358.86|2359.74|2359.24|2359.36|2358.86|14
1642176470000|2022-01-14 16:07:50|2359.49|2358.99|2358.99|2358.49|2359.49|2358.99|2358.99|2358.49|19
1642176480000|2022-01-14 16:08:00|2358.86|2358.36|2358.49|2357.99|2358.86|2358.36|2358.49|2357.99|20
1642176490000|2022-01-14 16:08:10|2358.24|2357.74|2357.99|2357.49|2358.24|2357.74|2357.99|2357.49|33
1642176500000|2022-01-14 16:08:20|2358.11|2357.61|2357.99|2357.49|2358.24|2357.74|2357.99|2357.49|96
1642176510000|2022-01-14 16:08:30|2358.11|2357.61|2358.49|2357.99|2358.49|2357.99|2357.74|2357.24|136
1642176520000|2022-01-14 16:08:40|2358.24|2357.74|2358.24|2357.74|2358.49|2357.99|2358.24|2357.74|26
1642176530000|2022-01-14 16:08:50|||||||||31
1642176540000|2022-01-14 16:09:00|2358.49|2357.99|2358.49|2357.99|2358.49|2357.99|2358.49|2357.99|20
1642176550000|2022-01-14 16:09:10|2358.61|2358.11|2358.24|2357.74|2358.74|2358.24|2358.24|2357.74|56
1642176560000|2022-01-14 16:09:20|2358.11|2357.61|2358.49|2357.99|2358.61|2358.11|2358.11|2357.61|120
1642176570000|2022-01-14 16:09:30|2358.61|2358.11|2358.24|2357.74|2358.61|2358.11|2358.11|2357.61|30
1642176580000|2022-01-14 16:09:40|2358.49|2357.99|2358.49|2357.99|2358.74|2358.24|2358.49|2357.99|137
1642176590000|2022-01-14 16:09:50|2358.36|2357.86|2358.49|2357.99|2358.49|2357.99|2358.11|2357.61|65
1642176600000|2022-01-14 16:10:00|2358.36|2357.86|2358.24|2357.74|2358.49|2357.99|2358.24|2357.74|288
1642176610000|2022-01-14 16:10:10|2358.49|2357.99|2358.24|2357.74|2358.49|2357.99|2357.99|2357.49|107
1642176620000|2022-01-14 16:10:20|2358.11|2357.61|2358.49|2357.99|2358.49|2357.99|2358.11|2357.61|37
1642176630000|2022-01-14 16:10:30|2358.36|2357.86|2358.74|2358.24|2358.74|2358.24|2358.36|2357.86|46
1642176640000|2022-01-14 16:10:40|2358.61|2358.11|2358.99|2358.49|2359.11|2358.61|2358.49|2357.99|29
1642176650000|2022-01-14 16:10:50|2358.86|2358.36|2358.99|2358.49|2359.36|2358.86|2358.74|2358.24|36
1642176660000|2022-01-14 16:11:00|2359.11|2358.61|2358.99|2358.49|2359.24|2358.74|2358.74|2358.24|28
1642176670000|2022-01-14 16:11:10|2359.11|2358.61|2359.49|2358.99|2359.49|2358.99|2358.99|2358.49|28
1642176680000|2022-01-14 16:11:20|2359.36|2358.86|2358.99|2358.49|2359.36|2358.86|2358.99|2358.49|25
1642176690000|2022-01-14 16:11:30|2358.74|2358.24|2358.49|2357.99|2358.74|2358.24|2358.49|2357.99|43
1642176700000|2022-01-14 16:11:40|2358.36|2357.86|2358.49|2357.99|2358.49|2357.99|2358.24|2357.74|20
1642176710000|2022-01-14 16:11:50|2358.36|2357.86|2358.49|2357.99|2358.61|2358.11|2358.36|2357.86|33
1642176720000|2022-01-14 16:12:00|2358.61|2358.11|2358.99|2358.49|2358.99|2358.49|2358.49|2357.99|37
1642176730000|2022-01-14 16:12:10|2358.86|2358.36|2358.74|2358.24|2358.99|2358.49|2358.49|2357.99|37
1642176740000|2022-01-14 16:12:20|2358.86|2358.36|2358.74|2358.24|2358.99|2358.49|2358.74|2358.24|17
1642176750000|2022-01-14 16:12:30|2358.86|2358.36|2358.49|2357.99|2358.86|2358.36|2358.49|2357.99|56
1642176760000|2022-01-14 16:12:40|2358.24|2357.74|2358.24|2357.74|2358.36|2357.86|2358.24|2357.74|23
1642176770000|2022-01-14 16:12:50|2358.36|2357.86|2358.24|2357.74|2358.49|2357.99|2358.24|2357.74|15
1642176780000|2022-01-14 16:13:00|2358.49|2357.99|2358.49|2357.99|2358.86|2358.36|2358.49|2357.99|31
1642176790000|2022-01-14 16:13:10|2358.61|2358.11|2358.86|2358.36|2358.99|2358.49|2358.49|2357.99|40
1642176800000|2022-01-14 16:13:20|2358.99|2358.49|2359.24|2358.74|2359.24|2358.74|2358.74|2358.24|25
1642176810000|2022-01-14 16:13:30|2359.36|2358.86|2359.36|2358.86|2359.49|2358.99|2359.24|2358.74|26
1642176820000|2022-01-14 16:13:40|2359.24|2358.74|2359.99|2359.49|2359.99|2359.49|2359.24|2358.74|43
1642176830000|2022-01-14 16:13:50|2359.86|2359.36|2360.11|2359.61|2360.11|2359.61|2359.86|2359.36|11
1642176840000|2022-01-14 16:14:00|2360.24|2359.74|2359.99|2359.49|2360.36|2359.86|2359.99|2359.49|12
1642176850000|2022-01-14 16:14:10|2360.11|2359.61|2360.24|2359.74|2360.24|2359.74|2360.11|2359.61|15
1642176860000|2022-01-14 16:14:20|2359.99|2359.49|2359.99|2359.49|2360.24|2359.74|2359.99|2359.49|77
1642176870000|2022-01-14 16:14:30|2359.86|2359.36|2359.49|2358.99|2359.86|2359.36|2359.49|2358.99|41
1642176880000|2022-01-14 16:14:40|2359.61|2359.11|2360.24|2359.74|2360.24|2359.74|2359.49|2358.99|29
1642176890000|2022-01-14 16:14:50|2360.11|2359.61|2359.74|2359.24|2360.11|2359.61|2359.74|2359.24|30
1642176900000|2022-01-14 16:15:00|2359.61|2359.11|2359.49|2358.99|2359.61|2359.11|2359.24|2358.74|65
1642176910000|2022-01-14 16:15:10|2359.24|2358.74|2359.24|2358.74|2359.24|2358.74|2358.99|2358.49|50
1642176920000|2022-01-14 16:15:20|2359.11|2358.61|2358.74|2358.24|2359.24|2358.74|2358.74|2358.24|77
1642176930000|2022-01-14 16:15:30|2358.49|2357.99|2358.24|2357.74|2358.49|2357.99|2358.24|2357.74|87
1642176940000|2022-01-14 16:15:40|2358.36|2357.86|2358.24|2357.74|2358.49|2357.99|2358.11|2357.61|77
1642176950000|2022-01-14 16:15:50|2358.49|2357.99|2358.61|2358.11|2358.61|2358.11|2358.49|2357.99|83
1642176960000|2022-01-14 16:16:00|2358.49|2357.99|2358.24|2357.74|2358.49|2357.99|2358.24|2357.74|71
1642176970000|2022-01-14 16:16:10|2358.11|2357.61|2358.36|2357.86|2358.49|2357.99|2358.11|2357.61|55
1642176980000|2022-01-14 16:16:20|2358.24|2357.74|2358.74|2358.24|2358.74|2358.24|2358.11|2357.61|81
1642176990000|2022-01-14 16:16:30|2358.61|2358.11|2358.49|2357.99|2358.61|2358.11|2358.49|2357.99|56
1642177000000|2022-01-14 16:16:40|2358.61|2358.11|2358.49|2357.99|2358.61|2358.11|2358.24|2357.74|9
1642177010000|2022-01-14 16:16:50|2358.36|2357.86|2358.24|2357.74|2358.36|2357.86|2358.11|2357.61|39
1642177020000|2022-01-14 16:17:00|2358.49|2357.99|2358.36|2357.86|2358.49|2357.99|2358.24|2357.74|30
1642177030000|2022-01-14 16:17:10|2358.49|2357.99|2358.49|2357.99|2358.74|2358.24|2358.24|2357.74|34
1642177040000|2022-01-14 16:17:20|2358.61|2358.11|2358.74|2358.24|2358.99|2358.49|2358.49|2357.99|31
1642177050000|2022-01-14 16:17:30|2358.49|2357.99|2358.36|2357.86|2358.49|2357.99|2358.36|2357.86|4
1642177060000|2022-01-14 16:17:40|2358.24|2357.74|2358.99|2358.49|2358.99|2358.49|2358.24|2357.74|37
1642177070000|2022-01-14 16:17:50|2358.86|2358.36|2359.24|2358.74|2359.24|2358.74|2358.86|2358.36|27
1642177080000|2022-01-14 16:18:00|2359.11|2358.61|2359.24|2358.74|2359.49|2358.99|2359.11|2358.61|43
1642177090000|2022-01-14 16:18:10|2359.36|2358.86|2359.49|2358.99|2359.49|2358.99|2359.24|2358.74|12
1642177100000|2022-01-14 16:18:20|2359.36|2358.86|2359.24|2358.74|2359.49|2358.99|2358.99|2358.49|28
1642177110000|2022-01-14 16:18:30|2359.11|2358.61|2358.99|2358.49|2359.11|2358.61|2358.74|2358.24|76
1642177120000|2022-01-14 16:18:40|2358.86|2358.36|2358.24|2357.74|2358.86|2358.36|2358.24|2357.74|43
1642177130000|2022-01-14 16:18:50|2358.11|2357.61|2358.24|2357.74|2358.24|2357.74|2358.11|2357.61|44
1642177140000|2022-01-14 16:19:00|2358.11|2357.61|2357.99|2357.49|2358.24|2357.74|2357.99|2357.49|73
1642177150000|2022-01-14 16:19:10|2357.86|2357.36|2357.74|2357.24|2357.99|2357.49|2357.74|2357.24|102
1642177160000|2022-01-14 16:19:20|2357.61|2357.11|2357.49|2356.99|2357.99|2357.49|2357.49|2356.99|174
1642177170000|2022-01-14 16:19:30|2357.24|2356.74|2357.24|2356.74|2357.49|2356.99|2356.99|2356.49|206
1642177180000|2022-01-14 16:19:40|2357.49|2356.99|2357.49|2356.99|2357.49|2356.99|2357.49|2356.99|83
1642177190000|2022-01-14 16:19:50|2357.61|2357.11|2357.49|2356.99|2357.61|2357.11|2357.24|2356.74|105
1642177200000|2022-01-14 16:20:00|2357.24|2356.74|2357.36|2356.86|2357.49|2356.99|2357.24|2356.74|130
1642177210000|2022-01-14 16:20:10|2357.49|2356.99|2357.49|2356.99|2357.49|2356.99|2357.24|2356.74|83
1642177220000|2022-01-14 16:20:20|2357.24|2356.74|2357.24|2356.74|2357.24|2356.74|2357.24|2356.74|56
1642177230000|2022-01-14 16:20:30|2356.99|2356.49|2356.99|2356.49|2357.24|2356.74|2356.86|2356.36|134
1642177240000|2022-01-14 16:20:40|2356.74|2356.24|2356.74|2356.24|2356.74|2356.24|2356.61|2356.11|122
1642177250000|2022-01-14 16:20:50|2356.61|2356.11|2356.49|2355.99|2356.61|2356.11|2356.49|2355.99|72
1642177260000|2022-01-14 16:21:00|2356.36|2355.86|2356.24|2355.74|2356.49|2355.99|2356.24|2355.74|73
1642177270000|2022-01-14 16:21:10|2356.11|2355.61|2356.49|2355.99|2356.49|2355.99|2355.99|2355.49|87
1642177280000|2022-01-14 16:21:20|2356.36|2355.86|2355.99|2355.49|2356.49|2355.99|2355.99|2355.49|167
1642177290000|2022-01-14 16:21:30|2355.86|2355.36|2355.74|2355.24|2355.86|2355.36|2355.74|2355.24|37
1642177300000|2022-01-14 16:21:40|2355.61|2355.11|2355.99|2355.49|2355.99|2355.49|2355.49|2354.99|99
1642177310000|2022-01-14 16:21:50|2356.11|2355.61|2355.99|2355.49|2356.11|2355.61|2355.99|2355.49|22
1642177320000|2022-01-14 16:22:00|2355.86|2355.36|2355.74|2355.24|2355.86|2355.36|2355.61|2355.11|83
1642177330000|2022-01-14 16:22:10|2355.86|2355.36|2355.74|2355.24|2355.99|2355.49|2355.74|2355.24|60
1642177340000|2022-01-14 16:22:20|2355.86|2355.36|2355.99|2355.49|2355.99|2355.49|2355.74|2355.24|45
1642177350000|2022-01-14 16:22:30|2356.11|2355.61|2355.74|2355.24|2356.11|2355.61|2355.74|2355.24|93
1642177360000|2022-01-14 16:22:40|2355.86|2355.36|2355.99|2355.49|2356.11|2355.61|2355.74|2355.24|242
1642177370000|2022-01-14 16:22:50|2356.11|2355.61|2356.11|2355.61|2356.24|2355.74|2355.99|2355.49|28
1642177380000|2022-01-14 16:23:00|2355.99|2355.49|2356.49|2355.99|2356.49|2355.99|2355.99|2355.49|83
1642177390000|2022-01-14 16:23:10|2356.61|2356.11|2356.74|2356.24|2356.74|2356.24|2356.61|2356.11|79
1642177400000|2022-01-14 16:23:20|2356.99|2356.49|2357.49|2356.99|2357.49|2356.99|2356.99|2356.49|54
1642177410000|2022-01-14 16:23:30|2357.24|2356.74|2357.24|2356.74|2357.24|2356.74|2356.99|2356.49|146
1642177420000|2022-01-14 16:23:40|2357.11|2356.61|2356.74|2356.24|2357.11|2356.61|2356.74|2356.24|76
1642177430000|2022-01-14 16:23:50|2356.61|2356.11|2356.86|2356.36|2356.86|2356.36|2356.61|2356.11|77
1642177440000|2022-01-14 16:24:00|2356.74|2356.24|2357.24|2356.74|2357.49|2356.99|2356.74|2356.24|85
1642177450000|2022-01-14 16:24:10|2357.36|2356.86|2357.49|2356.99|2357.49|2356.99|2357.24|2356.74|86
1642177460000|2022-01-14 16:24:20|2357.36|2356.86|2357.24|2356.74|2357.49|2356.99|2357.24|2356.74|118
1642177470000|2022-01-14 16:24:30|2357.36|2356.86|2357.24|2356.74|2357.61|2357.11|2357.24|2356.74|165
1642177480000|2022-01-14 16:24:40|2357.11|2356.61|2357.11|2356.61|2357.11|2356.61|2356.99|2356.49|104
1642177490000|2022-01-14 16:24:50|2357.49|2356.99|2358.03|2356.53|2358.03|2357.49|2357.24|2356.46|293
1642177500000|2022-01-14 16:25:00|2357.96|2356.46|2357.7|2356.2|2358.07|2356.57|2357.7|2356.2|2
1642177510000|2022-01-14 16:25:10|2357.74|2356.24|2357.57|2356.07|2358.33|2356.83|2357.55|2356.05|0
1642177520000|2022-01-14 16:25:20|2357.59|2356.09|2357.65|2356.15|2357.69|2356.19|2357.25|2355.75|0
1642177530000|2022-01-14 16:25:30|2357.61|2356.11|2357.89|2356.39|2357.95|2356.45|2357.52|2356.02|0
1642177540000|2022-01-14 16:25:40|2357.91|2356.41|2357.53|2356.03|2357.95|2356.45|2357.49|2355.99|0
1642177550000|2022-01-14 16:25:50|2357.49|2355.99|2357.61|2356.11|2357.61|2356.11|2357.01|2355.51|0
1642177560000|2022-01-14 16:26:00|2357.65|2356.15|2357.95|2356.45|2358.04|2356.54|2357.57|2356.07|0
1642177570000|2022-01-14 16:26:10|2357.93|2356.43|2358.28|2356.78|2358.28|2356.78|2357.91|2356.41|0
1642177580000|2022-01-14 16:26:20|2358.47|2356.97|2358.21|2356.71|2358.51|2357.01|2358.17|2356.67|0
1642177590000|2022-01-14 16:26:30|2358.23|2356.73|2359.04|2357.54|2359.04|2357.54|2358|2356.5|0
1642177600000|2022-01-14 16:26:40|2359.07|2357.57|2359.26|2357.76|2359.52|2358.02|2359.07|2357.57|0
1642177610000|2022-01-14 16:26:50|2359.22|2357.72|2359.11|2357.61|2359.26|2357.76|2358.92|2357.42|0
1642177620000|2022-01-14 16:27:00|2359.22|2357.72|2359.22|2357.72|2359.44|2357.94|2358.88|2357.38|0
1642177630000|2022-01-14 16:27:10|2359.18|2357.68|2359.44|2357.94|2359.48|2357.98|2358.92|2357.42|0
1642177640000|2022-01-14 16:27:20|2359.48|2357.98|2359.82|2358.32|2360.15|2358.65|2359.48|2357.98|0
1642177650000|2022-01-14 16:27:30|2360|2358.5|2360.04|2358.54|2360.04|2358.54|2359.6|2358.1|0
1642177660000|2022-01-14 16:27:40|2360.23|2358.73|2359.82|2358.32|2360.23|2358.73|2359.78|2358.28|1568
1642177670000|2022-01-14 16:27:50|2359.84|2358.34|2360.13|2358.63|2360.26|2358.76|2359.82|2358.32|0
1642177680000|2022-01-14 16:28:00|2360.04|2358.54|2359.74|2358.24|2360.26|2358.76|2359.52|2358.02|0
1642177690000|2022-01-14 16:28:10|2359.56|2358.06|2359.14|2357.64|2359.78|2358.28|2359.11|2357.61|0
1642177700000|2022-01-14 16:28:20|2359.11|2357.61|2359.18|2357.68|2359.37|2357.87|2359.07|2357.57|0
1642177710000|2022-01-14 16:28:30|2359.22|2357.72|2358.77|2357.27|2359.22|2357.72|2358.7|2357.2|0
1642177720000|2022-01-14 16:28:40|2358.74|2357.24|2358.44|2356.94|2358.87|2357.37|2358.44|2356.94|0
1642177730000|2022-01-14 16:28:50|2358.4|2356.9|2357.69|2356.19|2358.4|2356.9|2357.65|2356.15|0
1642177740000|2022-01-14 16:29:00|2357.88|2356.38|2357.59|2356.09|2357.91|2356.41|2357.56|2356.06|0
1642177750000|2022-01-14 16:29:10|2357.63|2356.13|2357.22|2355.72|2358.19|2356.69|2357.03|2355.53|0
1642177760000|2022-01-14 16:29:20|2357.03|2355.53|2357|2355.5|2357.22|2355.72|2356.7|2355.2|0
1642177770000|2022-01-14 16:29:30|2357.03|2355.53|2357.38|2355.88|2357.66|2356.16|2357|2355.5|0
1642177780000|2022-01-14 16:29:40|2357.42|2355.92|2357.38|2355.88|2357.42|2355.92|2357.12|2355.62|0
1642177790000|2022-01-14 16:29:50|2357.57|2356.07|2358.24|2356.74|2358.42|2356.92|2357.57|2356.07|0
1642177800000|2022-01-14 16:30:00|2358.16|2356.66|2358.16|2356.66|2358.87|2357.37|2358.16|2356.66|204
1642177810000|2022-01-14 16:30:10|2358.08|2356.58|2359.19|2357.79|2359.31|2357.91|2357.86|2356.36|15
1642177820000|2022-01-14 16:30:20|2358.94|2357.54|2358.19|2356.79|2358.94|2357.54|2358.19|2356.79|12
1642177830000|2022-01-14 16:30:30|2358.44|2357.04|2358.81|2357.41|2358.81|2357.41|2358.44|2357.04|9
1642177840000|2022-01-14 16:30:40|2358.69|2357.29|2358.56|2357.16|2358.69|2357.29|2358.56|2357.16|0
1642177850000|2022-01-14 16:30:50|2358.69|2357.29|2358.69|2357.29|2358.69|2357.29|2358.69|2357.29|0
1642177860000|2022-01-14 16:31:00|2358.81|2357.41|2358.94|2357.54|2358.94|2357.54|2358.69|2357.29|2
1642177870000|2022-01-14 16:31:10|2358.81|2357.41|2358.44|2357.04|2358.81|2357.41|2358.44|2357.04|16
1642177890000|2022-01-14 16:31:30|2358.56|2357.16|2358.69|2357.29|2358.69|2357.29|2358.56|2357.16|0
1642177900000|2022-01-14 16:31:40|2359.06|2357.66|2359.06|2357.66|2359.19|2357.79|2359.06|2357.66|0
1642177910000|2022-01-14 16:31:50|2358.94|2357.54|2359.06|2357.66|2359.06|2357.66|2358.94|2357.54|7
1642177930000|2022-01-14 16:32:10|2359.19|2357.79|2360.19|2358.79|2360.19|2358.79|2359.19|2357.79|69
1642177940000|2022-01-14 16:32:20|2360.44|2359.04|2360.81|2359.41|2360.81|2359.41|2360.44|2359.04|1
1642177950000|2022-01-14 16:32:30|2360.56|2359.16|2361.69|2360.29|2361.69|2360.29|2360.56|2359.16|1
1642177960000|2022-01-14 16:32:40|2361.56|2360.16|2361.56|2360.16|2361.56|2360.16|2361.56|2360.16|2
1642177970000|2022-01-14 16:32:50|2361.69|2360.29|2360.94|2359.54|2361.94|2360.54|2360.94|2359.54|24
1642177990000|2022-01-14 16:33:10|2360.19|2358.79|2360.06|2358.66|2360.19|2358.79|2360.06|2358.66|10
1642178010000|2022-01-14 16:33:30|2359.94|2358.54|2359.94|2358.54|2360.31|2358.91|2359.94|2358.54|6
1642178020000|2022-01-14 16:33:40|2360.19|2358.79|2360.19|2358.79|2360.31|2358.91|2360.19|2358.79|0
1642178030000|2022-01-14 16:33:50|2360.56|2359.16|2360.56|2359.16|2360.56|2359.16|2360.56|2359.16|2
1642178040000|2022-01-14 16:34:00|2360.44|2359.04|2360.44|2359.04|2360.44|2359.04|2360.44|2359.04|0
1642178050000|2022-01-14 16:34:10|2360.31|2358.91|2360.19|2358.79|2360.31|2358.91|2360.19|2358.79|2
1642178090000|2022-01-14 16:34:50|2359.94|2358.54|2359.94|2358.54|2359.94|2358.54|2359.94|2358.54|0
1642178100000|2022-01-14 16:35:00|2359.81|2358.41|2359.56|2358.16|2359.81|2358.41|2359.31|2357.91|0
1642178110000|2022-01-14 16:35:10|2359.69|2358.29|2359.69|2358.29|2359.69|2358.29|2359.69|2358.29|0
1642178120000|2022-01-14 16:35:20|||||||||6
1642178150000|2022-01-14 16:35:50|2359.19|2357.79|2359.19|2357.79|2359.19|2357.79|2359.19|2357.79|2
1642178160000|2022-01-14 16:36:00|2359.56|2358.16|2359.81|2358.41|2359.94|2358.54|2359.56|2358.16|0
1642178170000|2022-01-14 16:36:10|2359.69|2358.29|2359.94|2358.54|2359.94|2358.54|2359.69|2358.29|25
1642178180000|2022-01-14 16:36:20|||||||||1
1642178200000|2022-01-14 16:36:40|2359.81|2358.41|2359.69|2358.29|2359.81|2358.41|2359.69|2358.29|1
1642178210000|2022-01-14 16:36:50|||||||||1
1642178300000|2022-01-14 16:38:20|||||||||1
1642178320000|2022-01-14 16:38:40|2359.81|2358.41|2360.19|2358.79|2360.19|2358.79|2359.81|2358.41|11
1642178330000|2022-01-14 16:38:50|||||||||1
1642178350000|2022-01-14 16:39:10|2360.94|2359.54|2360.94|2359.54|2360.94|2359.54|2360.94|2359.54|0
1642178360000|2022-01-14 16:39:20|2360.19|2358.79|2360.56|2359.16|2361.06|2359.66|2360.19|2358.79|5
1642178380000|2022-01-14 16:39:40|2360.31|2358.91|2360.31|2358.91|2360.31|2358.91|2360.31|2358.91|0
1642178390000|2022-01-14 16:39:50|2360.19|2358.79|2360.06|2358.66|2360.19|2358.79|2360.06|2358.66|0
1642178400000|2022-01-14 16:40:00|2359.94|2358.54|2359.94|2358.54|2359.94|2358.54|2359.94|2358.54|1
1642178450000|2022-01-14 16:40:50|2360.06|2358.66|2360.06|2358.66|2360.06|2358.66|2360.06|2358.66|0
1642178470000|2022-01-14 16:41:10|2359.94|2358.54|2359.94|2358.54|2359.94|2358.54|2359.94|2358.54|0
1642178490000|2022-01-14 16:41:30|2359.81|2358.41|2359.81|2358.41|2359.81|2358.41|2359.81|2358.41|0
1642178550000|2022-01-14 16:42:30|2359.94|2358.54|2359.94|2358.54|2359.94|2358.54|2359.94|2358.54|0
1642178580000|2022-01-14 16:43:00|||||||||6
1642178590000|2022-01-14 16:43:10|2360.06|2358.66|2360.06|2358.66|2360.06|2358.66|2360.06|2358.66|0
1642178640000|2022-01-14 16:44:00|2360.19|2358.79|2360.19|2358.79|2360.19|2358.79|2360.19|2358.79|0
1642178650000|2022-01-14 16:44:10|2360.31|2358.91|2360.94|2359.54|2360.94|2359.54|2360.31|2358.91|20
1642178660000|2022-01-14 16:44:20|2361.06|2359.66|2361.19|2359.79|2361.19|2359.79|2361.06|2359.66|0
1642178770000|2022-01-14 16:46:10|2361.31|2359.91|2361.56|2360.16|2361.81|2360.41|2361.31|2359.91|0
1642178780000|2022-01-14 16:46:20|2361.69|2360.29|2361.94|2360.54|2362.06|2360.66|2361.69|2360.29|0
1642178790000|2022-01-14 16:46:30|2362.44|2361.04|2363.06|2361.66|2363.06|2361.66|2362.44|2361.04|6
1642178800000|2022-01-14 16:46:40|2362.56|2361.16|2362.94|2361.54|2362.94|2361.54|2362.56|2361.16|0
1642178820000|2022-01-14 16:47:00|2363.06|2361.66|2363.06|2361.66|2363.06|2361.66|2363.06|2361.66|0
1642178850000|2022-01-14 16:47:30|2364.19|2362.79|2364.19|2362.79|2364.31|2362.91|2364.19|2362.79|5
1642178860000|2022-01-14 16:47:40|2364.31|2362.91|2364.31|2362.91|2364.44|2363.04|2364.31|2362.91|0
1642178870000|2022-01-14 16:47:50|2364.19|2362.79|2364.19|2362.79|2364.19|2362.79|2364.19|2362.79|0
1642178880000|2022-01-14 16:48:00|2364.31|2362.91|2364.31|2362.91|2364.31|2362.91|2364.31|2362.91|0
1642178920000|2022-01-14 16:48:40|2364.19|2362.79|2364.19|2362.79|2364.19|2362.79|2364.19|2362.79|1
1642178940000|2022-01-14 16:49:00|2364.06|2362.66|2364.06|2362.66|2364.06|2362.66|2364.06|2362.66|3
1642178970000|2022-01-14 16:49:30|2363.94|2362.54|2363.94|2362.54|2363.94|2362.54|2363.94|2362.54|0
1642179020000|2022-01-14 16:50:20|2363.69|2362.29|2363.81|2362.41|2363.81|2362.41|2363.69|2362.29|1
1642179070000|2022-01-14 16:51:10|2363.19|2361.79|2363.06|2361.66|2363.19|2361.79|2363.06|2361.66|0
1642179080000|2022-01-14 16:51:20|2362.81|2361.41|2362.81|2361.41|2362.81|2361.41|2362.81|2361.41|0
1642179110000|2022-01-14 16:51:50|2362.69|2361.29|2362.56|2361.16|2362.69|2361.29|2361.94|2360.54|5
1642179180000|2022-01-14 16:53:00|2362.69|2361.29|2362.69|2361.29|2362.69|2361.29|2362.69|2361.29|0
1642179200000|2022-01-14 16:53:20|2362.81|2361.41|2362.81|2361.41|2362.81|2361.41|2362.81|2361.41|0
1642179230000|2022-01-14 16:53:50|2362.94|2361.54|2362.94|2361.54|2362.94|2361.54|2362.94|2361.54|0
1642179240000|2022-01-14 16:54:00|2363.06|2361.66|2363.06|2361.66|2363.06|2361.66|2363.06|2361.66|0
1642179250000|2022-01-14 16:54:10|2363.69|2362.29|2363.69|2362.29|2363.69|2362.29|2363.56|2362.16|4
1642179300000|2022-01-14 16:55:00|2363.81|2362.41|2363.81|2362.41|2363.81|2362.41|2363.81|2362.41|0
1642179310000|2022-01-14 16:55:10|2363.69|2362.29|2363.56|2362.16|2363.81|2362.41|2363.56|2362.16|0
1642179320000|2022-01-14 16:55:20|2363.81|2362.41|2363.81|2362.41|2363.81|2362.41|2363.81|2362.41|0
1642179330000|2022-01-14 16:55:30|2363.94|2362.54|2363.94|2362.54|2363.94|2362.54|2363.94|2362.54|0
1642179340000|2022-01-14 16:55:40|2363.31|2361.91|2363.19|2361.79|2363.31|2361.91|2363.19|2361.79|0
1642179360000|2022-01-14 16:56:00|2362.94|2361.54|2363.94|2362.54|2363.94|2362.54|2362.94|2361.54|2
1642179400000|2022-01-14 16:56:40|2363.56|2362.16|2363.94|2362.54|2363.94|2362.54|2363.56|2362.16|1
1642179420000|2022-01-14 16:57:00|2363.81|2362.41|2363.94|2362.54|2363.94|2362.54|2363.44|2362.04|0
1642179480000|2022-01-14 16:58:00|2363.19|2361.79|2364.06|2362.66|2364.06|2362.66|2363.19|2361.79|0
1642179540000|2022-01-14 16:59:00|2364.19|2362.79|2364.31|2362.91|2364.31|2362.91|2364.19|2362.79|0
1642179560000|2022-01-14 16:59:20|2364.44|2363.04|2364.44|2363.04|2364.44|2363.04|2364.44|2363.04|1
1642179570000|2022-01-14 16:59:30|2364.31|2362.91|2364.31|2362.91|2364.31|2362.91|2364.31|2362.91|2
1642179590000|2022-01-14 16:59:50|2363.44|2362.04|2363.52|2362.02|2364.56|2363.16|2363.44|2362.02|0
1642179600000|2022-01-14 17:00:00|2363.62|2362.12|2363.03|2361.53|2363.62|2362.12|2362.81|2361.31|0
1642179610000|2022-01-14 17:00:10|2362.99|2361.49|2362.7|2361.2|2363.03|2361.53|2362.51|2361.01|0
1642179620000|2022-01-14 17:00:20|2362.66|2361.16|2362.7|2361.2|2362.73|2361.23|2362.47|2360.97|0
1642179630000|2022-01-14 17:00:30|2362.73|2361.23|2362.81|2361.31|2362.81|2361.31|2362.64|2361.14|0
1642179640000|2022-01-14 17:00:40|2362.77|2361.27|2362.94|2361.44|2363.24|2361.74|2362.77|2361.27|0
1642179650000|2022-01-14 17:00:50|2362.85|2361.35|2362.47|2360.97|2363.07|2361.57|2362.47|2360.97|0
1642179660000|2022-01-14 17:01:00|2362.56|2361.06|2362.81|2361.31|2362.94|2361.44|2362.56|2361.06|0
1642179670000|2022-01-14 17:01:10|2362.7|2361.2|2363.03|2361.53|2363.07|2361.57|2362.51|2361.01|0
1642179680000|2022-01-14 17:01:20|2362.99|2361.49|2362.96|2361.46|2362.99|2361.49|2362.73|2361.23|0
1642179690000|2022-01-14 17:01:30|2362.86|2361.36|2363.33|2361.83|2363.41|2361.91|2362.81|2361.31|0
1642179700000|2022-01-14 17:01:40|2363.24|2361.74|2363.15|2361.65|2363.41|2361.91|2363.15|2361.65|0
1642179710000|2022-01-14 17:01:50|2363.17|2361.67|2363.2|2361.7|2363.41|2361.91|2363.15|2361.65|0
1642179720000|2022-01-14 17:02:00|2363.22|2361.72|2363.71|2362.21|2363.71|2362.21|2363.22|2361.72|0
1642179730000|2022-01-14 17:02:10|2363.67|2362.17|2363.45|2361.95|2363.67|2362.17|2363.41|2361.91|0
1642179740000|2022-01-14 17:02:20|2363.49|2361.99|2363.45|2361.95|2363.62|2362.12|2363.45|2361.95|0
1642179750000|2022-01-14 17:02:30|2363.41|2361.91|2363.91|2362.41|2364.05|2362.55|2363.19|2361.69|0
1642179760000|2022-01-14 17:02:40|2363.95|2362.45|2364.16|2362.66|2364.16|2362.66|2363.95|2362.45|0
1642179770000|2022-01-14 17:02:50|2364.2|2362.7|2364.12|2362.62|2364.29|2362.79|2363.99|2362.49|0
1642179780000|2022-01-14 17:03:00|2364.05|2362.55|2364.01|2362.51|2364.08|2362.58|2364.01|2362.51|0
1642179790000|2022-01-14 17:03:10|2363.82|2362.32|2363.75|2362.25|2364.05|2362.55|2363.71|2362.21|0
1642179800000|2022-01-14 17:03:20|2363.71|2362.21|2363.75|2362.25|2363.78|2362.28|2363.65|2362.15|0
1642179810000|2022-01-14 17:03:30|2363.78|2362.28|2363.93|2362.43|2363.97|2362.47|2363.71|2362.21|0
1642179820000|2022-01-14 17:03:40|2363.89|2362.39|2363.55|2362.05|2363.89|2362.39|2363.55|2362.05|0
1642179830000|2022-01-14 17:03:50|2363.52|2362.02|2362.96|2361.46|2363.52|2362.02|2362.96|2361.46|0
1642179840000|2022-01-14 17:04:00|2362.92|2361.42|2362.86|2361.36|2363.03|2361.53|2362.86|2361.36|0
1642179850000|2022-01-14 17:04:10|2362.77|2361.27|2362.1|2360.6|2362.77|2361.27|2362.06|2360.56|0
1642179860000|2022-01-14 17:04:20|2362.06|2360.56|2361.97|2360.47|2362.14|2360.64|2361.89|2360.39|0
1642179870000|2022-01-14 17:04:30|2362.06|2360.56|2362.14|2360.64|2362.17|2360.67|2362.06|2360.56|0
1642179880000|2022-01-14 17:04:40|2362.1|2360.6|2362.06|2360.56|2362.36|2360.86|2362.02|2360.52|0
1642179890000|2022-01-14 17:04:50|2362.02|2360.52|2362.02|2360.52|2362.06|2360.56|2361.98|2360.48|0
1642179900000|2022-01-14 17:05:00|2362.06|2360.56|2361.93|2360.43|2362.1|2360.6|2361.8|2360.3|0
1642179910000|2022-01-14 17:05:10|2362.02|2360.52|2362.4|2360.9|2362.4|2360.9|2362.02|2360.52|0
1642179920000|2022-01-14 17:05:20|2362.3|2360.8|2362.1|2360.6|2362.3|2360.8|2362.1|2360.6|0
1642179930000|2022-01-14 17:05:30|2362.06|2360.56|2362.47|2360.97|2362.47|2360.97|2361.82|2360.32|0
1642179940000|2022-01-14 17:05:40|2362.43|2360.93|2362.17|2360.67|2362.43|2360.93|2362.17|2360.67|0
1642179950000|2022-01-14 17:05:50|2362.21|2360.71|2362.25|2360.75|2362.43|2360.93|2362.21|2360.71|0
1642179960000|2022-01-14 17:06:00|2362.23|2360.73|2362.25|2360.75|2362.47|2360.97|2362.17|2360.67|0
1642179970000|2022-01-14 17:06:10|2362.43|2360.93|2362.42|2360.92|2362.51|2361.01|2362.21|2360.71|0
1642179980000|2022-01-14 17:06:20|2362.4|2360.9|2362.32|2360.82|2362.4|2360.9|2362.23|2360.73|0
1642179990000|2022-01-14 17:06:30|2362.28|2360.78|2362.28|2360.78|2362.41|2360.91|2362.06|2360.56|0
1642180000000|2022-01-14 17:06:40|2362.32|2360.82|2362.23|2360.73|2362.32|2360.82|2362.06|2360.56|0
1642180010000|2022-01-14 17:06:50|2362.14|2360.64|2362.17|2360.67|2362.32|2360.82|2362|2360.5|0
1642180020000|2022-01-14 17:07:00|2362.21|2360.71|2362.17|2360.67|2362.6|2361.1|2362.14|2360.64|0
1642180030000|2022-01-14 17:07:10|2362.36|2360.86|2362.4|2360.9|2362.4|2360.9|2362.36|2360.86|0
1642180040000|2022-01-14 17:07:20|2362.36|2360.86|2362.4|2360.9|2362.47|2360.97|2362.36|2360.86|0
1642180050000|2022-01-14 17:07:30|2362.36|2360.86|2362.36|2360.86|2362.4|2360.9|2362.17|2360.67|0
1642180060000|2022-01-14 17:07:40|2362.4|2360.9|2362.27|2360.77|2362.58|2361.08|2362.14|2360.64|0
1642180070000|2022-01-14 17:07:50|2362.36|2360.86|2362.14|2360.64|2362.43|2360.93|2362.1|2360.6|0
1642180080000|2022-01-14 17:08:00|2362.17|2360.67|2362.17|2360.67|2362.4|2360.9|2362.1|2360.6|0
1642180090000|2022-01-14 17:08:10|2362.14|2360.64|2362.36|2360.86|2362.36|2360.86|2362.14|2360.64|0
1642180100000|2022-01-14 17:08:20|2362.43|2360.93|2362.7|2361.2|2362.73|2361.23|2362.43|2360.93|0
1642180110000|2022-01-14 17:08:30|2362.66|2361.16|2362.66|2361.16|2362.7|2361.2|2362.58|2361.08|0
1642180120000|2022-01-14 17:08:40|2362.7|2361.2|2363.03|2361.53|2363.07|2361.57|2362.66|2361.16|0
1642180130000|2022-01-14 17:08:50|2362.99|2361.49|2362.81|2361.31|2363.03|2361.53|2362.73|2361.23|0
1642180140000|2022-01-14 17:09:00|2362.73|2361.23|2362.7|2361.2|2362.75|2361.25|2362.47|2360.97|0
1642180150000|2022-01-14 17:09:10|2362.73|2361.23|2362.99|2361.49|2362.99|2361.49|2362.49|2360.99|0
1642180160000|2022-01-14 17:09:20|2362.96|2361.46|2362.9|2361.4|2363.07|2361.57|2362.81|2361.31|0
1642180170000|2022-01-14 17:09:30|2362.94|2361.44|2363.6|2362.1|2363.6|2362.1|2362.94|2361.44|0
1642180180000|2022-01-14 17:09:40|2363.5|2362|2363.71|2362.21|2363.75|2362.25|2363.45|2361.95|0
1642180190000|2022-01-14 17:09:50|2363.78|2362.28|2363.75|2362.25|2363.78|2362.28|2363.45|2361.95|0
1642180200000|2022-01-14 17:10:00|2363.71|2362.21|2363.59|2362.09|2363.93|2362.43|2363.59|2362.09|0
1642180210000|2022-01-14 17:10:10|2363.63|2362.13|2363.41|2361.91|2363.63|2362.13|2363.27|2361.77|0
1642180220000|2022-01-14 17:10:20|2363.37|2361.87|2364.9|2363.4|2364.9|2363.4|2363.37|2361.87|0
1642180230000|2022-01-14 17:10:30|2364.94|2363.44|2364.53|2363.03|2364.98|2363.48|2364.53|2363.03|0
1642180240000|2022-01-14 17:10:40|2364.51|2363.01|2364.57|2363.07|2364.83|2363.33|2364.4|2362.9|0
1642180250000|2022-01-14 17:10:50|2364.53|2363.03|2364.32|2362.82|2364.53|2363.03|2364.23|2362.73|0
1642180260000|2022-01-14 17:11:00|2364.28|2362.78|2364.08|2362.58|2364.41|2362.91|2364.04|2362.54|0
1642180270000|2022-01-14 17:11:10|2364.06|2362.56|2363.85|2362.35|2364.08|2362.58|2363.78|2362.28|0
1642180280000|2022-01-14 17:11:20|2363.95|2362.45|2363.48|2361.98|2364.04|2362.54|2363.48|2361.98|0
1642180290000|2022-01-14 17:11:30|2363.44|2361.94|2363.18|2361.68|2363.44|2361.94|2363.14|2361.64|0
1642180300000|2022-01-14 17:11:40|2363.14|2361.64|2363.08|2361.58|2363.18|2361.68|2362.93|2361.43|0
1642180310000|2022-01-14 17:11:50|2362.99|2361.49|2362.84|2361.34|2363.1|2361.6|2362.84|2361.34|0
1642180320000|2022-01-14 17:12:00|2362.8|2361.3|2362.97|2361.47|2363.14|2361.64|2362.8|2361.3|0
1642180330000|2022-01-14 17:12:10|2362.99|2361.49|2362.84|2361.34|2362.99|2361.49|2362.84|2361.34|0
1642180340000|2022-01-14 17:12:20|2362.88|2361.38|2362.66|2361.16|2362.88|2361.38|2362.66|2361.16|0
1642180350000|2022-01-14 17:12:30|2362.62|2361.12|2362.92|2361.42|2362.92|2361.42|2362.62|2361.12|0
1642180360000|2022-01-14 17:12:40|2362.96|2361.46|2363.1|2361.6|2363.18|2361.68|2362.92|2361.42|0
1642180370000|2022-01-14 17:12:50|2363.12|2361.62|2363.14|2361.64|2363.18|2361.68|2362.92|2361.42|0
1642180380000|2022-01-14 17:13:00|2363.18|2361.68|2363.22|2361.72|2363.44|2361.94|2363.1|2361.6|0
1642180390000|2022-01-14 17:13:10|2363.14|2361.64|2363.22|2361.72|2363.22|2361.72|2363.14|2361.64|0
1642180400000|2022-01-14 17:13:20|2363.26|2361.76|2362.88|2361.38|2363.44|2361.94|2362.86|2361.36|0
1642180410000|2022-01-14 17:13:30|2362.92|2361.42|2363.4|2361.9|2363.4|2361.9|2362.88|2361.38|0
1642180420000|2022-01-14 17:13:40|2363.31|2361.81|2363.1|2361.6|2363.4|2361.9|2363.1|2361.6|0
1642180430000|2022-01-14 17:13:50|2363.06|2361.56|2362.88|2361.38|2363.06|2361.56|2362.84|2361.34|0
1642180440000|2022-01-14 17:14:00|2362.86|2361.36|2362.58|2361.08|2362.88|2361.38|2362.54|2361.04|0
1642180450000|2022-01-14 17:14:10|2362.54|2361.04|2362.54|2361.04|2362.58|2361.08|2362.41|2360.91|0
1642180460000|2022-01-14 17:14:20|2362.5|2361|2361.91|2360.41|2362.5|2361|2361.91|2360.41|0
1642180470000|2022-01-14 17:14:30|2361.94|2360.44|2361.94|2360.44|2362.17|2360.67|2361.91|2360.41|0
1642180480000|2022-01-14 17:14:40|2361.98|2360.48|2361.94|2360.44|2361.98|2360.48|2361.87|2360.37|0
1642180490000|2022-01-14 17:14:50|2361.91|2360.41|2362.17|2360.67|2362.17|2360.67|2361.64|2360.14|0
1642180500000|2022-01-14 17:15:00|2362.19|2360.69|2362.6|2361.1|2362.6|2361.1|2362.17|2360.67|0
1642180510000|2022-01-14 17:15:10|2362.69|2361.19|2362.47|2360.97|2362.73|2361.23|2362.24|2360.74|0
1642180520000|2022-01-14 17:15:20|2362.28|2360.78|2362.5|2361|2362.58|2361.08|2362.28|2360.78|0
1642180530000|2022-01-14 17:15:30|2362.52|2361.02|2362.24|2360.74|2362.52|2361.02|2362.24|2360.74|0
1642180540000|2022-01-14 17:15:40|2362.2|2360.7|2362.04|2360.54|2362.2|2360.7|2361.91|2360.41|0
1642180550000|2022-01-14 17:15:50|2362.13|2360.63|2362.17|2360.67|2362.2|2360.7|2361.87|2360.37|0
1642180560000|2022-01-14 17:16:00|2362.19|2360.69|2362.3|2360.8|2362.43|2360.93|2362.17|2360.67|0
1642180570000|2022-01-14 17:16:10|2362.39|2360.89|2362.17|2360.67|2362.43|2360.93|2362.17|2360.67|0
1642180580000|2022-01-14 17:16:20|2362.13|2360.63|2362.39|2360.89|2362.43|2360.93|2362.13|2360.63|0
1642180590000|2022-01-14 17:16:30|2362.35|2360.85|2362.43|2360.93|2362.47|2360.97|2362.13|2360.63|0
1642180600000|2022-01-14 17:16:40|2362.47|2360.97|2362.43|2360.93|2362.65|2361.15|2362.43|2360.93|0
1642180610000|2022-01-14 17:16:50|2362.47|2360.97|2362.39|2360.89|2362.47|2360.97|2362.19|2360.69|0
1642180620000|2022-01-14 17:17:00|2362.43|2360.93|2362.35|2360.85|2362.65|2361.15|2362.35|2360.85|0
1642180630000|2022-01-14 17:17:10|2362.31|2360.81|2362.35|2360.85|2362.35|2360.85|2362.01|2360.51|0
1642180640000|2022-01-14 17:17:20|2362.39|2360.89|2362.65|2361.15|2362.87|2361.37|2362.39|2360.89|0
1642180650000|2022-01-14 17:17:30|2362.61|2361.11|2362.39|2360.89|2362.65|2361.15|2362.39|2360.89|0
1642180660000|2022-01-14 17:17:40|2362.43|2360.93|2362.39|2360.89|2362.43|2360.93|2362.22|2360.72|0
1642180670000|2022-01-14 17:17:50|2362.43|2360.93|2362.65|2361.15|2362.73|2361.23|2362.39|2360.89|0
1642180680000|2022-01-14 17:18:00|2362.63|2361.13|2362.65|2361.15|2362.69|2361.19|2362.39|2360.89|0
1642180690000|2022-01-14 17:18:10|2362.61|2361.11|2363.17|2361.67|2363.17|2361.67|2362.61|2361.11|0
1642180700000|2022-01-14 17:18:20|2363.08|2361.58|2363.03|2361.53|2363.21|2361.71|2362.91|2361.41|0
1642180710000|2022-01-14 17:18:30|2362.99|2361.49|2363.25|2361.75|2363.25|2361.75|2362.69|2361.19|0
1642180720000|2022-01-14 17:18:40|2363.21|2361.71|2363.06|2361.56|2363.29|2361.79|2363.03|2361.53|0
1642180730000|2022-01-14 17:18:50|2363.01|2361.51|2362.99|2361.49|2363.03|2361.53|2362.77|2361.27|0
1642180740000|2022-01-14 17:19:00|2363.03|2361.53|2363.06|2361.56|2363.33|2361.83|2362.99|2361.49|0
1642180750000|2022-01-14 17:19:10|2363.1|2361.6|2363.03|2361.53|2363.29|2361.79|2362.99|2361.49|0
1642180760000|2022-01-14 17:19:20|2363.05|2361.55|2363.29|2361.79|2363.36|2361.86|2363.03|2361.53|0
1642180770000|2022-01-14 17:19:30|2363.33|2361.83|2362.99|2361.49|2363.33|2361.83|2362.99|2361.49|0
1642180780000|2022-01-14 17:19:40|2362.97|2361.47|2362.69|2361.19|2362.97|2361.47|2362.69|2361.19|0
1642180790000|2022-01-14 17:19:50|2362.71|2361.21|2362.65|2361.15|2362.71|2361.21|2362.56|2361.06|0
1642180800000|2022-01-14 17:20:00|2362.61|2361.11|2362.35|2360.85|2362.61|2361.11|2362.35|2360.85|0
1642180810000|2022-01-14 17:20:10|2362.39|2360.89|2362.41|2360.91|2362.43|2360.93|2362.13|2360.63|0
1642180820000|2022-01-14 17:20:20|2362.43|2360.93|2361.83|2360.33|2362.43|2360.93|2361.83|2360.33|0
1642180830000|2022-01-14 17:20:30|2361.91|2360.41|2361.91|2360.41|2362.09|2360.59|2361.83|2360.33|0
1642180840000|2022-01-14 17:20:40|2361.87|2360.37|2362.17|2360.67|2362.39|2360.89|2361.87|2360.37|0
1642180850000|2022-01-14 17:20:50|2362.22|2360.72|2362.47|2360.97|2362.47|2360.97|2362.22|2360.72|0
1642180860000|2022-01-14 17:21:00|2362.43|2360.93|2362.09|2360.59|2362.43|2360.93|2362.09|2360.59|0
1642180870000|2022-01-14 17:21:10|2362.07|2360.57|2361.83|2360.33|2362.13|2360.63|2361.79|2360.29|0
1642180880000|2022-01-14 17:21:20|2362.01|2360.51|2362.05|2360.55|2362.09|2360.59|2361.79|2360.29|0
1642180890000|2022-01-14 17:21:30|2362.09|2360.59|2362.17|2360.67|2362.35|2360.85|2362.05|2360.55|0
1642180900000|2022-01-14 17:21:40|2362.13|2360.63|2362.11|2360.61|2362.2|2360.7|2362.09|2360.59|0
1642180910000|2022-01-14 17:21:50|2362.13|2360.63|2362.2|2360.7|2362.3|2360.8|2362|2360.5|0
1642180920000|2022-01-14 17:22:00|2362.17|2360.67|2362.05|2360.55|2362.2|2360.7|2361.92|2360.42|0
1642180930000|2022-01-14 17:22:10|2362.09|2360.59|2362.05|2360.55|2362.31|2360.81|2362.01|2360.51|0
1642180940000|2022-01-14 17:22:20|2362.09|2360.59|2361.79|2360.29|2362.31|2360.81|2361.79|2360.29|0
1642180950000|2022-01-14 17:22:30|2361.83|2360.33|2362.01|2360.51|2362.01|2360.51|2361.79|2360.29|0
1642180960000|2022-01-14 17:22:40|2361.98|2360.48|2361.42|2359.92|2361.98|2360.48|2361.38|2359.88|0
1642180970000|2022-01-14 17:22:50|2361.38|2359.88|2361.08|2359.58|2361.38|2359.88|2361.08|2359.58|0
1642180980000|2022-01-14 17:23:00|2361.04|2359.54|2361.04|2359.54|2361.08|2359.58|2360.82|2359.32|0
1642180990000|2022-01-14 17:23:10|2360.86|2359.36|2361.12|2359.62|2361.12|2359.62|2360.82|2359.32|0
1642181000000|2022-01-14 17:23:20|2361.15|2359.65|2361.3|2359.8|2361.42|2359.92|2361.15|2359.65|0
1642181010000|2022-01-14 17:23:30|2361.28|2359.78|2361.15|2359.65|2361.28|2359.78|2360.93|2359.43|0
1642181020000|2022-01-14 17:23:40|2361.14|2359.64|2360.93|2359.43|2361.14|2359.64|2360.89|2359.39|0
1642181030000|2022-01-14 17:23:50|2360.89|2359.39|2360.86|2359.36|2360.89|2359.39|2360.82|2359.32|0
1642181040000|2022-01-14 17:24:00|2360.82|2359.32|2360.86|2359.36|2360.89|2359.39|2360.82|2359.32|0
1642181050000|2022-01-14 17:24:10|2360.82|2359.32|2361.04|2359.54|2361.04|2359.54|2360.69|2359.19|0
1642181060000|2022-01-14 17:24:20|2361.08|2359.58|2360.4|2358.9|2361.12|2359.62|2360.22|2358.72|0
1642181070000|2022-01-14 17:24:30|2360.31|2358.81|2360.78|2359.28|2360.78|2359.28|2360.18|2358.68|0
1642181080000|2022-01-14 17:24:40|2360.82|2359.32|2360.95|2359.45|2360.95|2359.45|2360.74|2359.24|0
1642181090000|2022-01-14 17:24:50|2361.04|2359.54|2360.29|2358.79|2361.04|2359.54|2360.26|2358.76|0
1642181100000|2022-01-14 17:25:00|2360.22|2358.72|2360.22|2358.72|2360.52|2359.02|2360.22|2358.72|0
1642181110000|2022-01-14 17:25:10|2360.26|2358.76|2360.26|2358.76|2360.28|2358.78|2360.14|2358.64|0
1642181120000|2022-01-14 17:25:20|2360.22|2358.72|2360.18|2358.68|2360.22|2358.72|2359.92|2358.42|0
1642181130000|2022-01-14 17:25:30|2360.14|2358.64|2360.4|2358.9|2360.4|2358.9|2360.1|2358.6|0
1642181140000|2022-01-14 17:25:40|2360.48|2358.98|2360.4|2358.9|2360.66|2359.16|2360.36|2358.86|0
1642181150000|2022-01-14 17:25:50|2360.42|2358.92|2360.48|2358.98|2360.48|2358.98|2360.4|2358.9|0
1642181160000|2022-01-14 17:26:00|2360.44|2358.94|2360.4|2358.9|2360.44|2358.94|2360.18|2358.68|0
1642181170000|2022-01-14 17:26:10|2360.36|2358.86|2360.78|2359.28|2360.78|2359.28|2360.18|2358.68|0
1642181180000|2022-01-14 17:26:20|2360.74|2359.24|2360.56|2359.06|2360.78|2359.28|2360.56|2359.06|0
1642181190000|2022-01-14 17:26:30|2360.59|2359.09|2360.52|2359.02|2360.78|2359.28|2360.29|2358.79|0
1642181200000|2022-01-14 17:26:40|2360.48|2358.98|2360.69|2359.19|2360.78|2359.28|2360.29|2358.79|0
1642181210000|2022-01-14 17:26:50|2360.78|2359.28|2360.86|2359.36|2361.12|2359.62|2360.69|2359.19|0
1642181220000|2022-01-14 17:27:00|2360.87|2359.37|2361.28|2359.78|2361.28|2359.78|2360.86|2359.36|0
1642181230000|2022-01-14 17:27:10|2361.19|2359.69|2360.93|2359.43|2361.19|2359.69|2360.93|2359.43|0
1642181240000|2022-01-14 17:27:20|2360.89|2359.39|2360.89|2359.39|2360.93|2359.43|2360.76|2359.26|0
1642181250000|2022-01-14 17:27:30|2360.93|2359.43|2360.82|2359.32|2360.93|2359.43|2360.59|2359.09|0
1642181260000|2022-01-14 17:27:40|2360.78|2359.28|2360.86|2359.36|2360.89|2359.39|2360.59|2359.09|0
1642181270000|2022-01-14 17:27:50|2360.89|2359.39|2361.12|2359.62|2361.15|2359.65|2360.82|2359.32|0
1642181280000|2022-01-14 17:28:00|2361.15|2359.65|2361.15|2359.65|2361.19|2359.69|2361.15|2359.65|0
1642181290000|2022-01-14 17:28:10|2361.19|2359.69|2361.19|2359.69|2361.23|2359.73|2361.15|2359.65|0
1642181300000|2022-01-14 17:28:20|2361.23|2359.73|2361.32|2359.82|2361.49|2359.99|2361.23|2359.73|0
1642181310000|2022-01-14 17:28:30|2361.23|2359.73|2361.36|2359.86|2361.45|2359.95|2361.19|2359.69|0
1642181320000|2022-01-14 17:28:40|2361.32|2359.82|2361.23|2359.73|2361.36|2359.86|2361.23|2359.73|0
1642181330000|2022-01-14 17:28:50|2361.27|2359.77|2361.78|2360.28|2361.91|2360.41|2361.27|2359.77|0
1642181340000|2022-01-14 17:29:00|2361.87|2360.37|2361.94|2360.44|2361.96|2360.46|2361.64|2360.14|0
1642181350000|2022-01-14 17:29:10|2361.87|2360.37|2361.53|2360.03|2361.87|2360.37|2361.27|2359.77|0
1642181360000|2022-01-14 17:29:20|2361.57|2360.07|2361.31|2359.81|2361.57|2360.07|2361.31|2359.81|0
1642181370000|2022-01-14 17:29:30|2361.35|2359.85|2361.57|2360.07|2361.57|2360.07|2361.31|2359.81|0
1642181380000|2022-01-14 17:29:40|2361.66|2360.16|2361.98|2360.48|2362.17|2360.67|2361.66|2360.16|0
1642181390000|2022-01-14 17:29:50|2362.07|2360.57|2361.61|2360.11|2362.07|2360.57|2361.61|2360.11|0
1642181400000|2022-01-14 17:30:00|2361.57|2360.07|2362.2|2360.7|2362.3|2360.8|2361.53|2360.03|0
1642181410000|2022-01-14 17:30:10|2362.17|2360.67|2362.34|2360.84|2362.5|2361|2362.17|2360.67|0
1642181420000|2022-01-14 17:30:20|2362.24|2360.74|2362.09|2360.59|2362.24|2360.74|2361.87|2360.37|0
1642181430000|2022-01-14 17:30:30|2362|2360.5|2362.05|2360.55|2362.13|2360.63|2361.61|2360.11|0
1642181440000|2022-01-14 17:30:40|2362.01|2360.51|2362.01|2360.51|2362.01|2360.51|2361.75|2360.25|0
1642181450000|2022-01-14 17:30:50|2361.92|2360.42|2361.96|2360.46|2362.05|2360.55|2361.79|2360.29|0
1642181460000|2022-01-14 17:31:00|2361.87|2360.37|2361.71|2360.21|2361.87|2360.37|2361.49|2359.99|0
1642181470000|2022-01-14 17:31:10|2361.75|2360.25|2361.75|2360.25|2362.01|2360.51|2361.71|2360.21|0
1642181480000|2022-01-14 17:31:20|2361.85|2360.35|2361.38|2359.88|2361.98|2360.48|2361.38|2359.88|0
1642181490000|2022-01-14 17:31:30|2361.19|2359.69|2361.49|2359.99|2361.49|2359.99|2361.19|2359.69|0
1642181500000|2022-01-14 17:31:40|2361.47|2359.97|2361.75|2360.25|2361.75|2360.25|2361.47|2359.97|0
1642181510000|2022-01-14 17:31:50|2361.79|2360.29|2361.87|2360.37|2362.05|2360.55|2361.75|2360.25|0
1642181520000|2022-01-14 17:32:00|2361.96|2360.46|2362.13|2360.63|2362.17|2360.67|2361.87|2360.37|0
1642181530000|2022-01-14 17:32:10|2362.09|2360.59|2361.83|2360.33|2362.13|2360.63|2361.83|2360.33|0
1642181540000|2022-01-14 17:32:20|2361.74|2360.24|2361.61|2360.11|2361.87|2360.37|2361.61|2360.11|0
1642181550000|2022-01-14 17:32:30|2361.7|2360.2|2361.85|2360.35|2361.87|2360.37|2361.57|2360.07|0
1642181560000|2022-01-14 17:32:40|2361.87|2360.37|2361.61|2360.11|2361.87|2360.37|2361.61|2360.11|0
1642181570000|2022-01-14 17:32:50|2361.64|2360.14|2362.13|2360.63|2362.17|2360.67|2361.64|2360.14|0
1642181580000|2022-01-14 17:33:00|2362.17|2360.67|2362.09|2360.59|2362.26|2360.76|2362.09|2360.59|0
1642181590000|2022-01-14 17:33:10|2362|2360.5|2362.13|2360.63|2362.17|2360.67|2362|2360.5|0
1642181600000|2022-01-14 17:33:20|2362.04|2360.54|2361.85|2360.35|2362.04|2360.54|2361.61|2360.11|0
1642181610000|2022-01-14 17:33:30|2361.87|2360.37|2361.44|2359.94|2361.87|2360.37|2361.31|2359.81|0
1642181620000|2022-01-14 17:33:40|2361.53|2360.03|2361.57|2360.07|2361.61|2360.11|2361.35|2359.85|0
1642181630000|2022-01-14 17:33:50|2361.48|2359.98|2361.68|2360.18|2361.78|2360.28|2361.38|2359.88|0
1642181640000|2022-01-14 17:34:00|2361.61|2360.11|2361.35|2359.85|2361.64|2360.14|2361.31|2359.81|0
1642181650000|2022-01-14 17:34:10|2361.38|2359.88|2361.38|2359.88|2361.61|2360.11|2361.35|2359.85|0
1642181660000|2022-01-14 17:34:20|2361.35|2359.85|2362.2|2360.7|2362.2|2360.7|2361.35|2359.85|0
1642181670000|2022-01-14 17:34:30|2362.11|2360.61|2362.28|2360.78|2362.54|2361.04|2362.11|2360.61|0
1642181680000|2022-01-14 17:34:40|2362.24|2360.74|2362.28|2360.78|2362.5|2361|2362.22|2360.72|0
1642181690000|2022-01-14 17:34:50|2362.37|2360.87|2362.24|2360.74|2362.37|2360.87|2362.2|2360.7|0
1642181700000|2022-01-14 17:35:00|2362.34|2360.84|2363.31|2361.81|2363.4|2361.9|2362.34|2360.84|0
1642181710000|2022-01-14 17:35:10|2363.22|2361.72|2363.31|2361.81|2363.7|2362.2|2363.14|2361.64|0
1642181720000|2022-01-14 17:35:20|2363.35|2361.85|2363.14|2361.64|2363.35|2361.85|2362.88|2361.38|0
1642181730000|2022-01-14 17:35:30|2363.1|2361.6|2362.92|2361.42|2363.14|2361.64|2362.88|2361.38|0
1642181740000|2022-01-14 17:35:40|2362.9|2361.4|2362.84|2361.34|2362.92|2361.42|2362.62|2361.12|0
1642181750000|2022-01-14 17:35:50|2362.77|2361.27|2362.54|2361.04|2362.77|2361.27|2362.5|2361|0
1642181760000|2022-01-14 17:36:00|2362.58|2361.08|2362.58|2361.08|2362.8|2361.3|2362.54|2361.04|0
1642181770000|2022-01-14 17:36:10|2362.66|2361.16|2362.92|2361.42|2362.92|2361.42|2362.62|2361.12|0
1642181780000|2022-01-14 17:36:20|2362.88|2361.38|2362.75|2361.25|2362.94|2361.44|2362.66|2361.16|0
1642181790000|2022-01-14 17:36:30|2362.84|2361.34|2363.44|2361.94|2363.44|2361.94|2362.84|2361.34|0
1642181800000|2022-01-14 17:36:40|2363.35|2361.85|2362.96|2361.46|2363.35|2361.85|2362.96|2361.46|0
1642181810000|2022-01-14 17:36:50|2362.99|2361.49|2363.22|2361.72|2363.22|2361.72|2362.99|2361.49|0
1642181820000|2022-01-14 17:37:00|2363.26|2361.76|2363.26|2361.76|2363.44|2361.94|2363.18|2361.68|0
1642181830000|2022-01-14 17:37:10|2363.29|2361.79|2363.82|2362.32|2363.82|2362.32|2363.29|2361.79|0
1642181840000|2022-01-14 17:37:20|2363.78|2362.28|2363.48|2361.98|2363.78|2362.28|2363.37|2361.87|0
1642181850000|2022-01-14 17:37:30|2363.52|2362.02|2363.52|2362.02|2363.55|2362.05|2363.26|2361.76|0
1642181860000|2022-01-14 17:37:40|2363.59|2362.09|2363.48|2361.98|2363.78|2362.28|2363.48|2361.98|0
1642181870000|2022-01-14 17:37:50|2363.5|2362|2363.26|2361.76|2363.54|2362.04|2363.22|2361.72|0
1642181880000|2022-01-14 17:38:00|2363.44|2361.94|2362.55|2361.05|2363.55|2362.05|2362.55|2361.05|0
1642181890000|2022-01-14 17:38:10|2362.57|2361.07|2362.77|2361.27|2362.81|2361.31|2362.57|2361.07|0
1642181900000|2022-01-14 17:38:20|2362.81|2361.31|2362.77|2361.27|2362.9|2361.4|2362.77|2361.27|0
1642181910000|2022-01-14 17:38:30|2362.81|2361.31|2362.77|2361.27|2362.85|2361.35|2362.77|2361.27|0
1642181920000|2022-01-14 17:38:40|2362.73|2361.23|2362.32|2360.82|2362.73|2361.23|2362.1|2360.6|0
1642181930000|2022-01-14 17:38:50|2362.36|2360.86|2362.4|2360.9|2362.4|2360.9|2362.36|2360.86|0
1642181940000|2022-01-14 17:39:00|2362.36|2360.86|2361.69|2360.19|2362.36|2360.86|2361.69|2360.19|0
1642181950000|2022-01-14 17:39:10|2361.65|2360.15|2361.35|2359.85|2361.69|2360.19|2361.35|2359.85|0
1642181960000|2022-01-14 17:39:20|2361.37|2359.87|2361.47|2359.97|2361.5|2360|2361.17|2359.67|0
1642181970000|2022-01-14 17:39:30|2361.5|2360|2361.69|2360.19|2361.69|2360.19|2361.43|2359.93|0
1642181980000|2022-01-14 17:39:40|2361.73|2360.23|2361.73|2360.23|2361.99|2360.49|2361.69|2360.19|0
1642181990000|2022-01-14 17:39:50|2361.77|2360.27|2361.69|2360.19|2361.86|2360.36|2361.47|2359.97|0
1642182000000|2022-01-14 17:40:00|2361.65|2360.15|2361.17|2359.67|2361.65|2360.15|2361.13|2359.63|0
1642182010000|2022-01-14 17:40:10|2361.24|2359.74|2360.72|2359.22|2361.34|2359.84|2360.38|2358.88|0
1642182020000|2022-01-14 17:40:20|2360.75|2359.25|2360.75|2359.25|2360.79|2359.29|2360.75|2359.25|0
1642182030000|2022-01-14 17:40:30|2360.66|2359.16|2360.72|2359.22|2360.79|2359.29|2360.49|2358.99|0
1642182040000|2022-01-14 17:40:40|2360.68|2359.18|2360.45|2358.95|2360.72|2359.22|2360.38|2358.88|0
1642182050000|2022-01-14 17:40:50|2360.42|2358.92|2360.34|2358.84|2360.45|2358.95|2360.12|2358.62|0
1642182060000|2022-01-14 17:41:00|2360.25|2358.75|2360.25|2358.75|2360.42|2358.92|2360.25|2358.75|0
1642182070000|2022-01-14 17:41:10|2360.34|2358.84|2360.55|2359.05|2360.64|2359.14|2360.25|2358.75|0
1642182080000|2022-01-14 17:41:20|2360.64|2359.14|2360.42|2358.92|2360.72|2359.22|2360.42|2358.92|0
1642182090000|2022-01-14 17:41:30|2360.38|2358.88|2360.51|2359.01|2360.64|2359.14|2360.34|2358.84|0
1642182100000|2022-01-14 17:41:40|2360.47|2358.97|2360.56|2359.06|2360.6|2359.1|2360.3|2358.8|0
1642182110000|2022-01-14 17:41:50|2360.38|2358.88|2360.52|2359.02|2360.52|2359.02|2360.26|2358.76|0
1642182120000|2022-01-14 17:42:00|2360.56|2359.06|2360.43|2358.93|2360.71|2359.21|2360.3|2358.8|0
1642182130000|2022-01-14 17:42:10|2360.47|2358.97|2360.64|2359.14|2360.64|2359.14|2360.3|2358.8|0
1642182140000|2022-01-14 17:42:20|2360.68|2359.18|2360.32|2358.82|2360.77|2359.27|2360.32|2358.82|0
1642182150000|2022-01-14 17:42:30|2360.23|2358.73|2360.45|2358.95|2360.45|2358.95|2360.12|2358.62|0
1642182160000|2022-01-14 17:42:40|2360.64|2359.14|2360.08|2358.58|2360.64|2359.14|2360|2358.5|0
1642182170000|2022-01-14 17:42:50|2360.12|2358.62|2360.3|2358.8|2360.34|2358.84|2360.08|2358.58|0
1642182180000|2022-01-14 17:43:00|2360.34|2358.84|2360.26|2358.76|2360.34|2358.84|2360.26|2358.76|0
1642182190000|2022-01-14 17:43:10|2360.3|2358.8|2360.12|2358.62|2360.38|2358.88|2360.12|2358.62|0
1642182200000|2022-01-14 17:43:20|2360.08|2358.58|2359.87|2358.37|2360.08|2358.58|2359.74|2358.24|0
1642182210000|2022-01-14 17:43:30|2359.96|2358.46|2360.04|2358.54|2360.04|2358.54|2359.96|2358.46|0
1642182220000|2022-01-14 17:43:40|2360|2358.5|2359.74|2358.24|2360|2358.5|2359.7|2358.2|0
1642182230000|2022-01-14 17:43:50|2359.7|2358.2|2359.74|2358.24|2359.78|2358.28|2359.66|2358.16|0
1642182240000|2022-01-14 17:44:00|2359.7|2358.2|2359.74|2358.24|2359.78|2358.28|2359.61|2358.11|0
1642182250000|2022-01-14 17:44:10|2359.7|2358.2|2359.91|2358.41|2360.04|2358.54|2359.7|2358.2|0
1642182260000|2022-01-14 17:44:20|2360|2358.5|2360.04|2358.54|2360.04|2358.54|2359.78|2358.28|0
1642182270000|2022-01-14 17:44:30|2360.08|2358.58|2360|2358.5|2360.17|2358.67|2359.96|2358.46|0
1642182280000|2022-01-14 17:44:40|2360.04|2358.54|2359.95|2358.45|2360.04|2358.54|2359.82|2358.32|0
1642182290000|2022-01-14 17:44:50|2359.86|2358.36|2360.08|2358.58|2360.08|2358.58|2359.78|2358.28|0
1642182300000|2022-01-14 17:45:00|2360.04|2358.54|2359.56|2358.06|2360.08|2358.58|2359.52|2358.02|0
1642182310000|2022-01-14 17:45:10|2359.65|2358.15|2359.39|2357.89|2359.65|2358.15|2359.22|2357.72|0
1642182320000|2022-01-14 17:45:20|2359.48|2357.98|2359.86|2358.36|2359.95|2358.45|2359.48|2357.98|0
1642182330000|2022-01-14 17:45:30|2359.82|2358.32|2359.82|2358.32|2360.08|2358.58|2359.78|2358.28|0
1642182340000|2022-01-14 17:45:40|2359.78|2358.28|2359.39|2357.89|2359.78|2358.28|2359.26|2357.76|0
1642182350000|2022-01-14 17:45:50|2359.3|2357.8|2359.52|2358.02|2359.52|2358.02|2359.26|2357.76|0
1642182360000|2022-01-14 17:46:00|2359.56|2358.06|2359.3|2357.8|2359.56|2358.06|2359.3|2357.8|0
1642182370000|2022-01-14 17:46:10|2359.26|2357.76|2359.52|2358.02|2359.52|2358.02|2359.26|2357.76|0
1642182380000|2022-01-14 17:46:20|2359.56|2358.06|2359.39|2357.89|2359.56|2358.06|2359.3|2357.8|0
1642182390000|2022-01-14 17:46:30|2359.3|2357.8|2359.22|2357.72|2359.3|2357.8|2359.22|2357.72|0
1642182400000|2022-01-14 17:46:40|2359.13|2357.63|2358.79|2357.29|2359.22|2357.72|2358.62|2357.12|0
1642182410000|2022-01-14 17:46:50|2358.88|2357.38|2358.54|2357.04|2358.88|2357.38|2358.54|2357.04|0
1642182420000|2022-01-14 17:47:00|2358.58|2357.08|2358.21|2356.71|2358.8|2357.3|2358.21|2356.71|0
1642182430000|2022-01-14 17:47:10|2358.31|2356.81|2358.51|2357.01|2358.51|2357.01|2358.21|2356.71|0
1642182440000|2022-01-14 17:47:20|2358.48|2356.98|2358.31|2356.81|2358.51|2357.01|2358.21|2356.71|0
1642182450000|2022-01-14 17:47:30|2358.21|2356.71|2358.36|2356.86|2358.44|2356.94|2358.1|2356.6|0
1642182460000|2022-01-14 17:47:40|2358.27|2356.77|2357.84|2356.34|2358.27|2356.77|2357.84|2356.34|0
1642182470000|2022-01-14 17:47:50|2357.8|2356.3|2358.1|2356.6|2358.1|2356.6|2357.8|2356.3|0
1642182480000|2022-01-14 17:48:00|2358.25|2356.75|2358.1|2356.6|2358.35|2356.85|2357.8|2356.3|0
1642182490000|2022-01-14 17:48:10|2358.06|2356.56|2358.06|2356.56|2358.06|2356.56|2357.8|2356.3|0
1642182500000|2022-01-14 17:48:20|2357.97|2356.47|2357.84|2356.34|2358.06|2356.56|2357.72|2356.22|0
1642182510000|2022-01-14 17:48:30|2358.02|2356.52|2357.8|2356.3|2358.06|2356.56|2357.8|2356.3|0
1642182520000|2022-01-14 17:48:40|2357.84|2356.34|2357.97|2356.47|2358.06|2356.56|2357.67|2356.17|0
1642182530000|2022-01-14 17:48:50|2357.88|2356.38|2357.58|2356.08|2357.97|2356.47|2357.58|2356.08|0
1642182540000|2022-01-14 17:49:00|2357.5|2356|2357.54|2356.04|2357.54|2356.04|2357.5|2356|0
1642182550000|2022-01-14 17:49:10|2357.58|2356.08|2357.21|2355.71|2357.76|2356.26|2357.08|2355.58|0
1642182560000|2022-01-14 17:49:20|2357.23|2355.73|2357.12|2355.62|2357.23|2355.73|2357.08|2355.58|0
1642182570000|2022-01-14 17:49:30|2357.1|2355.6|2356.74|2355.24|2357.12|2355.62|2356.7|2355.2|0
1642182580000|2022-01-14 17:49:40|2356.78|2355.28|2356.89|2355.39|2357.12|2355.62|2356.78|2355.28|0
1642182590000|2022-01-14 17:49:50|2356.85|2355.35|2357.25|2355.75|2357.38|2355.88|2356.85|2355.35|0
1642182600000|2022-01-14 17:50:00|2357.34|2355.84|2357.19|2355.69|2357.45|2355.95|2357.15|2355.65|0
1642182610000|2022-01-14 17:50:10|2357.23|2355.73|2357.27|2355.77|2357.27|2355.77|2356.97|2355.47|0
1642182620000|2022-01-14 17:50:20|2357.36|2355.86|2357.18|2355.68|2357.45|2355.95|2357.05|2355.55|0
1642182630000|2022-01-14 17:50:30|2357.27|2355.77|2357.66|2356.16|2357.66|2356.16|2357.27|2355.77|0
1642182640000|2022-01-14 17:50:40|2357.75|2356.25|2357.66|2356.16|2357.75|2356.25|2357.53|2356.03|0
1642182650000|2022-01-14 17:50:50|2357.57|2356.07|2357.53|2356.03|2357.57|2356.07|2357.45|2355.95|0
1642182660000|2022-01-14 17:51:00|2357.49|2355.99|2357.75|2356.25|2357.75|2356.25|2357.27|2355.77|0
1642182670000|2022-01-14 17:51:10|2357.66|2356.16|2357.45|2355.95|2357.66|2356.16|2357.45|2355.95|0
1642182680000|2022-01-14 17:51:20|2357.41|2355.91|2357.12|2355.62|2357.45|2355.95|2357.12|2355.62|0
1642182690000|2022-01-14 17:51:30|2357.08|2355.58|2357.15|2355.65|2357.15|2355.65|2357.08|2355.58|0
1642182700000|2022-01-14 17:51:40|2357.19|2355.69|2357.45|2355.95|2357.49|2355.99|2357.19|2355.69|0
1642182710000|2022-01-14 17:51:50|2357.41|2355.91|2357.23|2355.73|2357.49|2355.99|2357.21|2355.71|0
1642182720000|2022-01-14 17:52:00|2357.32|2355.82|2357.41|2355.91|2357.41|2355.91|2357.19|2355.69|0
1642182730000|2022-01-14 17:52:10|2357.45|2355.95|2357.06|2355.56|2357.45|2355.95|2356.93|2355.43|0
1642182740000|2022-01-14 17:52:20|2356.97|2355.47|2356.93|2355.43|2357.06|2355.56|2356.85|2355.35|0
1642182750000|2022-01-14 17:52:30|2356.97|2355.47|2356.85|2355.35|2357.06|2355.56|2356.82|2355.32|0
1642182760000|2022-01-14 17:52:40|2356.82|2355.32|2356.56|2355.06|2356.82|2355.32|2356.52|2355.02|0
1642182770000|2022-01-14 17:52:50|2356.52|2355.02|2356.52|2355.02|2356.52|2355.02|2356.22|2354.72|0
1642182780000|2022-01-14 17:53:00|2356.48|2354.98|2355.88|2354.38|2356.48|2354.98|2355.88|2354.38|0
1642182790000|2022-01-14 17:53:10|2355.92|2354.42|2355.66|2354.16|2355.92|2354.42|2355.62|2354.12|0
1642182800000|2022-01-14 17:53:20|2355.75|2354.25|2355.66|2354.16|2355.92|2354.42|2355.66|2354.16|0
1642182810000|2022-01-14 17:53:30|2355.75|2354.25|2356.17|2354.67|2356.21|2354.71|2355.66|2354.16|0
1642182820000|2022-01-14 17:53:40|2355.99|2354.49|2355.95|2354.45|2356.02|2354.52|2355.65|2354.15|0
1642182830000|2022-01-14 17:53:50|2355.96|2354.46|2355.66|2354.16|2355.96|2354.46|2355.62|2354.12|0
1642182840000|2022-01-14 17:54:00|2355.7|2354.2|2356.03|2354.53|2356.13|2354.63|2355.7|2354.2|0
1642182850000|2022-01-14 17:54:10|2356.15|2354.65|2356.2|2354.7|2356.56|2355.06|2356.15|2354.65|0
1642182860000|2022-01-14 17:54:20|2356.11|2354.61|2356.29|2354.79|2356.33|2354.83|2356.07|2354.57|0
1642182870000|2022-01-14 17:54:30|2356.26|2354.76|2356.29|2354.79|2356.29|2354.79|2356.03|2354.53|0
1642182880000|2022-01-14 17:54:40|2356.26|2354.76|2356|2354.5|2356.26|2354.76|2355.86|2354.36|0
1642182890000|2022-01-14 17:54:50|2356.01|2354.51|2356.07|2354.57|2356.09|2354.59|2356|2354.5|0
1642182900000|2022-01-14 17:55:00|2356.11|2354.61|2356.03|2354.53|2356.29|2354.79|2356.03|2354.53|0
1642182910000|2022-01-14 17:55:10|2356|2354.5|2356|2354.5|2356.07|2354.57|2355.77|2354.27|0
1642182920000|2022-01-14 17:55:20|2355.9|2354.4|2355.42|2353.92|2355.96|2354.46|2355.29|2353.79|0
1642182930000|2022-01-14 17:55:30|2355.51|2354.01|2355.51|2354.01|2355.51|2354.01|2355.29|2353.79|0
1642182940000|2022-01-14 17:55:40|2355.55|2354.05|2356.15|2354.65|2356.15|2354.65|2355.55|2354.05|0
1642182950000|2022-01-14 17:55:50|2356.11|2354.61|2355.81|2354.31|2356.11|2354.61|2355.81|2354.31|0
1642182960000|2022-01-14 17:56:00|2355.72|2354.22|2355.77|2354.27|2355.77|2354.27|2355.51|2354.01|0
1642182970000|2022-01-14 17:56:10|2355.75|2354.25|2355.1|2353.6|2355.77|2354.27|2355.1|2353.6|0
1642182980000|2022-01-14 17:56:20|2355|2353.5|2355.15|2353.65|2355.37|2353.87|2355|2353.5|0
1642182990000|2022-01-14 17:56:30|2355.18|2353.68|2355.15|2353.65|2355.28|2353.78|2355.03|2353.53|0
1642183000000|2022-01-14 17:56:40|2355.18|2353.68|2354.96|2353.46|2355.18|2353.68|2354.86|2353.36|0
1642183010000|2022-01-14 17:56:50|2355.05|2353.55|2355.09|2353.59|2355.13|2353.63|2354.83|2353.33|0
1642183020000|2022-01-14 17:57:00|2355.05|2353.55|2355.13|2353.63|2355.2|2353.7|2354.83|2353.33|0
1642183030000|2022-01-14 17:57:10|2355.3|2353.8|2355.76|2354.26|2355.8|2354.3|2355.3|2353.8|0
1642183040000|2022-01-14 17:57:20|2355.8|2354.3|2355.76|2354.26|2355.8|2354.3|2355.63|2354.13|0
1642183050000|2022-01-14 17:57:30|2355.8|2354.3|2355.78|2354.28|2355.84|2354.34|2355.65|2354.15|0
1642183060000|2022-01-14 17:57:40|2355.82|2354.32|2355.74|2354.24|2355.82|2354.32|2355.61|2354.11|0
1642183070000|2022-01-14 17:57:50|2355.65|2354.15|2355.74|2354.24|2355.74|2354.24|2355.48|2353.98|0
1642183080000|2022-01-14 17:58:00|2355.63|2354.13|2355.41|2353.91|2355.63|2354.13|2355.41|2353.91|0
1642183090000|2022-01-14 17:58:10|2355.37|2353.87|2355.67|2354.17|2355.67|2354.17|2355.33|2353.83|0
1642183100000|2022-01-14 17:58:20|2355.58|2354.08|2355.49|2353.99|2355.67|2354.17|2355.44|2353.94|0
1642183110000|2022-01-14 17:58:30|2355.59|2354.09|2355.38|2353.88|2355.59|2354.09|2355.16|2353.66|0
1642183120000|2022-01-14 17:58:40|2355.4|2353.9|2355.42|2353.92|2355.45|2353.95|2355.38|2353.88|0
1642183130000|2022-01-14 17:58:50|2355.38|2353.88|2355.38|2353.88|2355.42|2353.92|2355.34|2353.84|0
1642183140000|2022-01-14 17:59:00|2355.42|2353.92|2355.12|2353.62|2355.42|2353.92|2355.04|2353.54|0
1642183150000|2022-01-14 17:59:10|2355.16|2353.66|2355.12|2353.62|2355.34|2353.84|2355.04|2353.54|0
1642183160000|2022-01-14 17:59:20|2355.16|2353.66|2355.16|2353.66|2355.42|2353.92|2355.12|2353.62|0
1642183170000|2022-01-14 17:59:30|2355.12|2353.62|2354.82|2353.32|2355.12|2353.62|2354.78|2353.28|0
1642183180000|2022-01-14 17:59:40|2354.78|2353.28|2355|2353.5|2355|2353.5|2354.74|2353.24|0
1642183190000|2022-01-14 17:59:50|2355.04|2353.54|2355.12|2353.62|2355.36|2353.86|2355.04|2353.54|0
1642183200000|2022-01-14 18:00:00|2355.08|2353.58|2354.95|2353.45|2355.08|2353.58|2354.82|2353.32|0
1642183210000|2022-01-14 18:00:10|2355.04|2353.54|2354.82|2353.32|2355.04|2353.54|2354.78|2353.28|0
1642183220000|2022-01-14 18:00:20|2354.78|2353.28|2354.48|2352.98|2354.82|2353.32|2354.48|2352.98|0
1642183230000|2022-01-14 18:00:30|2354.44|2352.94|2354.37|2352.87|2354.52|2353.02|2354.37|2352.87|0
1642183240000|2022-01-14 18:00:40|2354.27|2352.77|2354.63|2353.13|2354.66|2353.16|2354.27|2352.77|0
1642183250000|2022-01-14 18:00:50|2354.66|2353.16|2355.34|2353.84|2355.34|2353.84|2354.66|2353.16|0
1642183260000|2022-01-14 18:01:00|2355.3|2353.8|2356.02|2354.52|2356.02|2354.52|2355.23|2353.73|0
1642183270000|2022-01-14 18:01:10|2355.98|2354.48|2356.02|2354.52|2356.02|2354.52|2355.94|2354.44|0
1642183280000|2022-01-14 18:01:20|2355.98|2354.48|2355.99|2354.49|2356.1|2354.6|2355.98|2354.48|0
1642183290000|2022-01-14 18:01:30|2355.95|2354.45|2356.03|2354.53|2356.06|2354.56|2355.95|2354.45|0
1642183300000|2022-01-14 18:01:40|2355.99|2354.49|2355.91|2354.41|2356.03|2354.53|2355.73|2354.23|0
1642183310000|2022-01-14 18:01:50|2355.82|2354.32|2355.67|2354.17|2355.93|2354.43|2355.61|2354.11|0
1642183320000|2022-01-14 18:02:00|2355.65|2354.15|2355.99|2354.49|2356.16|2354.66|2355.61|2354.11|0
1642183330000|2022-01-14 18:02:10|2355.95|2354.45|2355.95|2354.45|2355.99|2354.49|2355.82|2354.32|0
1642183340000|2022-01-14 18:02:20|2355.99|2354.49|2356.03|2354.53|2356.16|2354.66|2355.95|2354.45|0
1642183350000|2022-01-14 18:02:30|2356.06|2354.56|2356.66|2355.16|2356.7|2355.2|2356.06|2354.56|0
1642183360000|2022-01-14 18:02:40|2356.74|2355.24|2356.66|2355.16|2356.92|2355.42|2356.62|2355.12|0
1642183370000|2022-01-14 18:02:50|2356.62|2355.12|2356.79|2355.29|2356.79|2355.29|2356.62|2355.12|0
1642183380000|2022-01-14 18:03:00|2356.7|2355.2|2356.59|2355.09|2356.89|2355.39|2356.59|2355.09|0
1642183390000|2022-01-14 18:03:10|2356.68|2355.18|2356.62|2355.12|2356.81|2355.31|2356.55|2355.05|0
1642183400000|2022-01-14 18:03:20|2356.66|2355.16|2356.36|2354.86|2356.66|2355.16|2356.36|2354.86|0
1642183410000|2022-01-14 18:03:30|2356.4|2354.9|2356.36|2354.86|2356.44|2354.94|2356.32|2354.82|0
1642183420000|2022-01-14 18:03:40|2356.4|2354.9|2356.36|2354.86|2356.44|2354.94|2356.32|2354.82|0
1642183430000|2022-01-14 18:03:50|2356.4|2354.9|2356.4|2354.9|2356.44|2354.94|2356.36|2354.86|0
1642183440000|2022-01-14 18:04:00|2356.36|2354.86|2356.45|2354.95|2356.45|2354.95|2356.06|2354.56|0
1642183450000|2022-01-14 18:04:10|2356.36|2354.86|2356.41|2354.91|2356.54|2355.04|2356.24|2354.74|0
1642183460000|2022-01-14 18:04:20|2356.32|2354.82|2356.62|2355.12|2356.62|2355.12|2356.28|2354.78|0
1642183470000|2022-01-14 18:04:30|2356.66|2355.16|2356.62|2355.12|2357.18|2355.68|2356.62|2355.12|0
1642183480000|2022-01-14 18:04:40|2356.58|2355.08|2356.58|2355.08|2356.84|2355.34|2356.54|2355.04|0
1642183490000|2022-01-14 18:04:50|2356.54|2355.04|2356.8|2355.3|2356.8|2355.3|2356.5|2355|0
1642183500000|2022-01-14 18:05:00|2356.82|2355.32|2356.67|2355.17|2356.84|2355.34|2356.47|2354.97|0
1642183510000|2022-01-14 18:05:10|2356.77|2355.27|2357.1|2355.6|2357.1|2355.6|2356.77|2355.27|0
1642183520000|2022-01-14 18:05:20|2357.01|2355.51|2356.5|2355|2357.01|2355.51|2356.5|2355|0
1642183530000|2022-01-14 18:05:30|2356.47|2354.97|2356.17|2354.67|2356.47|2354.97|2356.09|2354.59|0
1642183540000|2022-01-14 18:05:40|2356.21|2354.71|2356.21|2354.71|2356.43|2354.93|2356.17|2354.67|0
1642183550000|2022-01-14 18:05:50|2356.17|2354.67|2356.43|2354.93|2356.47|2354.97|2356.17|2354.67|0
1642183560000|2022-01-14 18:06:00|2356.34|2354.84|2356.54|2355.04|2356.54|2355.04|2356.3|2354.8|0
1642183570000|2022-01-14 18:06:10|2356.72|2355.22|2356.68|2355.18|2356.72|2355.22|2356.68|2355.18|0
1642183580000|2022-01-14 18:06:20|2356.72|2355.22|2356.98|2355.48|2356.98|2355.48|2356.68|2355.18|0
1642183590000|2022-01-14 18:06:30|2356.95|2355.45|2356.98|2355.48|2356.98|2355.48|2356.72|2355.22|0
1642183600000|2022-01-14 18:06:40|2357.02|2355.52|2356.95|2355.45|2357.02|2355.52|2356.85|2355.35|0
1642183610000|2022-01-14 18:06:50|2356.98|2355.48|2357.06|2355.56|2357.25|2355.75|2356.98|2355.48|0
1642183620000|2022-01-14 18:07:00|2356.98|2355.48|2356.46|2354.96|2356.98|2355.48|2356.44|2354.94|0
1642183630000|2022-01-14 18:07:10|2356.44|2354.94|2356.42|2354.92|2356.55|2355.05|2356.42|2354.92|0
1642183640000|2022-01-14 18:07:20|2356.46|2354.96|2356.65|2355.15|2356.72|2355.22|2356.46|2354.96|0
1642183650000|2022-01-14 18:07:30|2356.55|2355.05|2356.83|2355.33|2356.83|2355.33|2356.35|2354.85|0
1642183660000|2022-01-14 18:07:40|2356.79|2355.29|2356.7|2355.2|2356.83|2355.33|2356.66|2355.16|0
1642183670000|2022-01-14 18:07:50|2356.79|2355.29|2356.7|2355.2|2356.86|2355.36|2356.7|2355.2|0
1642183680000|2022-01-14 18:08:00|2356.6|2355.1|2356.79|2355.29|2356.88|2355.38|2356.57|2355.07|0
1642183690000|2022-01-14 18:08:10|2356.83|2355.33|2357.13|2355.63|2357.13|2355.63|2356.79|2355.29|0
1642183700000|2022-01-14 18:08:20|2357.09|2355.59|2357.05|2355.55|2357.11|2355.61|2356.96|2355.46|0
1642183710000|2022-01-14 18:08:30|2356.96|2355.46|2357.09|2355.59|2357.13|2355.63|2356.96|2355.46|0
1642183720000|2022-01-14 18:08:40|2357.07|2355.57|2357.2|2355.7|2357.28|2355.78|2357.07|2355.57|0
1642183730000|2022-01-14 18:08:50|2357.24|2355.74|2356.94|2355.44|2357.24|2355.74|2356.94|2355.44|0
1642183740000|2022-01-14 18:09:00|2356.85|2355.35|2356.56|2355.06|2356.9|2355.4|2356.56|2355.06|0
1642183750000|2022-01-14 18:09:10|2356.53|2355.03|2356.34|2354.84|2356.53|2355.03|2356.3|2354.8|0
1642183760000|2022-01-14 18:09:20|2356.26|2354.76|2356.26|2354.76|2356.3|2354.8|2356.19|2354.69|0
1642183770000|2022-01-14 18:09:30|2356.23|2354.73|2355.93|2354.43|2356.26|2354.76|2355.7|2354.2|0
1642183780000|2022-01-14 18:09:40|2355.83|2354.33|2355.57|2354.07|2355.93|2354.43|2355.44|2353.94|0
1642183790000|2022-01-14 18:09:50|2355.67|2354.17|2355.74|2354.24|2356|2354.5|2355.57|2354.07|0
1642183800000|2022-01-14 18:10:00|2355.7|2354.2|2355.45|2353.95|2355.92|2354.42|2355.25|2353.75|0
1642183810000|2022-01-14 18:10:10|2355.55|2354.05|2354.95|2353.45|2355.55|2354.05|2354.95|2353.45|0
1642183820000|2022-01-14 18:10:20|2354.99|2353.49|2355.08|2353.58|2355.08|2353.58|2354.65|2353.15|0
1642183830000|2022-01-14 18:10:30|2355.12|2353.62|2354.95|2353.45|2355.25|2353.75|2354.76|2353.26|0
1642183840000|2022-01-14 18:10:40|2354.99|2353.49|2354.69|2353.19|2354.99|2353.49|2354.69|2353.19|0
1642183850000|2022-01-14 18:10:50|2354.73|2353.23|2354.76|2353.26|2354.76|2353.26|2354.73|2353.23|0
1642183860000|2022-01-14 18:11:00|2354.73|2353.23|2354.59|2353.09|2354.76|2353.26|2354.46|2352.96|0
1642183870000|2022-01-14 18:11:10|2354.69|2353.19|2354.87|2353.37|2355.06|2353.56|2354.59|2353.09|0
1642183880000|2022-01-14 18:11:20|2354.86|2353.36|2355.02|2353.52|2355.02|2353.52|2354.86|2353.36|0
1642183890000|2022-01-14 18:11:30|2355.06|2353.56|2354.8|2353.3|2355.06|2353.56|2354.76|2353.26|0
1642183900000|2022-01-14 18:11:40|2354.78|2353.28|2355.7|2354.2|2355.7|2354.2|2354.78|2353.28|0
1642183910000|2022-01-14 18:11:50|2355.74|2354.24|2355.91|2354.41|2356.04|2354.54|2355.74|2354.24|0
1642183920000|2022-01-14 18:12:00|2355.87|2354.37|2356.71|2355.21|2356.71|2355.21|2355.78|2354.28|0
1642183930000|2022-01-14 18:12:10|2356.67|2355.17|2356.41|2354.91|2356.67|2355.17|2356.34|2354.84|0
1642183940000|2022-01-14 18:12:20|2356.45|2354.95|2356.41|2354.91|2356.64|2355.14|2356.38|2354.88|0
1642183950000|2022-01-14 18:12:30|2356.51|2355.01|2356.41|2354.91|2356.71|2355.21|2356.38|2354.88|0
1642183960000|2022-01-14 18:12:40|2356.45|2354.95|2356.54|2355.04|2356.71|2355.21|2356.45|2354.95|0
1642183970000|2022-01-14 18:12:50|2356.64|2355.14|2356.67|2355.17|2356.67|2355.17|2356.51|2355.01|0
1642183980000|2022-01-14 18:13:00|2356.64|2355.14|2356.66|2355.16|2356.94|2355.44|2356.51|2355.01|0
1642183990000|2022-01-14 18:13:10|2356.64|2355.14|2356.52|2355.02|2356.82|2355.32|2356.43|2354.93|0
1642184000000|2022-01-14 18:13:20|2356.56|2355.06|2356.56|2355.06|2356.6|2355.1|2356.3|2354.8|0
1642184010000|2022-01-14 18:13:30|2356.52|2355.02|2356.52|2355.02|2356.56|2355.06|2356.48|2354.98|0
1642184020000|2022-01-14 18:13:40|2356.56|2355.06|2356.48|2354.98|2356.56|2355.06|2356.44|2354.94|0
1642184030000|2022-01-14 18:13:50|2356.44|2354.94|2356.44|2354.94|2356.48|2354.98|2356.22|2354.72|0
1642184040000|2022-01-14 18:14:00|2356.48|2354.98|2356.48|2354.98|2356.48|2354.98|2356.22|2354.72|0
1642184050000|2022-01-14 18:14:10|2356.54|2355.04|2357.16|2355.66|2357.2|2355.7|2356.54|2355.04|0
1642184060000|2022-01-14 18:14:20|2357.2|2355.7|2357.16|2355.66|2357.46|2355.96|2357.12|2355.62|0
1642184070000|2022-01-14 18:14:30|2357.2|2355.7|2356.78|2355.28|2357.38|2355.88|2356.78|2355.28|0
1642184080000|2022-01-14 18:14:40|2356.74|2355.24|2356.78|2355.28|2356.78|2355.28|2356.52|2355.02|0
1642184090000|2022-01-14 18:14:50|2356.86|2355.36|2357.22|2355.72|2357.26|2355.76|2356.82|2355.32|0
1642184100000|2022-01-14 18:15:00|2357.14|2355.64|2356.58|2355.08|2357.18|2355.68|2356.58|2355.08|0
1642184110000|2022-01-14 18:15:10|2356.54|2355.04|2356.58|2355.08|2356.62|2355.12|2356.41|2354.91|0
1642184120000|2022-01-14 18:15:20|2356.62|2355.12|2356.75|2355.25|2356.84|2355.34|2356.62|2355.12|0
1642184130000|2022-01-14 18:15:30|2356.84|2355.34|2356.28|2354.78|2356.84|2355.34|2356.28|2354.78|0
1642184140000|2022-01-14 18:15:40|2356.24|2354.74|2356.32|2354.82|2356.54|2355.04|2356.24|2354.74|0
1642184150000|2022-01-14 18:15:50|2356.28|2354.78|2356.32|2354.82|2356.54|2355.04|2356.28|2354.78|0
1642184160000|2022-01-14 18:16:00|2356.41|2354.91|2357|2355.5|2357.09|2355.59|2356.32|2354.82|0
1642184170000|2022-01-14 18:16:10|2357.09|2355.59|2357.39|2355.89|2357.39|2355.89|2357|2355.5|0
1642184180000|2022-01-14 18:16:20|2357.29|2355.79|2357.26|2355.76|2357.48|2355.98|2357.22|2355.72|0
1642184190000|2022-01-14 18:16:30|2357.29|2355.79|2357.52|2356.02|2357.59|2356.09|2357.18|2355.68|0
1642184200000|2022-01-14 18:16:40|2357.56|2356.06|2357.72|2356.22|2357.72|2356.22|2357.39|2355.89|0
1642184210000|2022-01-14 18:16:50|2357.63|2356.13|2357.44|2355.94|2357.74|2356.24|2357.44|2355.94|0
1642184220000|2022-01-14 18:17:00|2357.48|2355.98|2357.5|2356|2357.54|2356.04|2357.4|2355.9|0
1642184230000|2022-01-14 18:17:10|2357.54|2356.04|2357.84|2356.34|2357.88|2356.38|2357.5|2356|0
1642184240000|2022-01-14 18:17:20|2357.88|2356.38|2357.88|2356.38|2357.92|2356.42|2357.8|2356.3|0
1642184250000|2022-01-14 18:17:30|2357.92|2356.42|2357.98|2356.48|2358.14|2356.64|2357.8|2356.3|0
1642184260000|2022-01-14 18:17:40|2357.8|2356.3|2357.5|2356|2358.02|2356.52|2357.46|2355.96|0
1642184270000|2022-01-14 18:17:50|2357.54|2356.04|2357.76|2356.26|2357.8|2356.3|2357.5|2356|0
1642184280000|2022-01-14 18:18:00|2357.72|2356.22|2357.76|2356.26|2357.76|2356.26|2357.69|2356.19|0
1642184290000|2022-01-14 18:18:10|2357.72|2356.22|2357.39|2355.89|2357.72|2356.22|2357.39|2355.89|0
1642184300000|2022-01-14 18:18:20|2357.42|2355.92|2357.42|2355.92|2357.46|2355.96|2357.42|2355.92|0
1642184310000|2022-01-14 18:18:30|2357.39|2355.89|2357.42|2355.92|2357.46|2355.96|2357.39|2355.89|0
1642184320000|2022-01-14 18:18:40|2357.39|2355.89|2357.39|2355.89|2357.42|2355.92|2357.16|2355.66|0
1642184330000|2022-01-14 18:18:50|2357.29|2355.79|2357.16|2355.66|2357.39|2355.89|2357.16|2355.66|0
1642184340000|2022-01-14 18:19:00|2357.09|2355.59|2356.86|2355.36|2357.13|2355.63|2356.83|2355.33|0
1642184350000|2022-01-14 18:19:10|2356.83|2355.33|2357.42|2355.92|2357.42|2355.92|2356.83|2355.33|0
1642184360000|2022-01-14 18:19:20|2357.33|2355.83|2357.26|2355.76|2357.42|2355.92|2357.13|2355.63|0
1642184370000|2022-01-14 18:19:30|2357.16|2355.66|2357.42|2355.92|2357.42|2355.92|2357.16|2355.66|0
1642184380000|2022-01-14 18:19:40|2357.39|2355.89|2357.46|2355.96|2357.56|2356.06|2357.39|2355.89|0
1642184390000|2022-01-14 18:19:50|2357.42|2355.92|2357.13|2355.63|2357.42|2355.92|2357.09|2355.59|0
1642184400000|2022-01-14 18:20:00|2357.05|2355.55|2356.15|2354.65|2357.05|2355.55|2355.93|2354.43|0
1642184410000|2022-01-14 18:20:10|2356.19|2354.69|2356.23|2354.73|2356.23|2354.73|2355.81|2354.31|0
1642184420000|2022-01-14 18:20:20|2356.19|2354.69|2356.11|2354.61|2356.19|2354.69|2355.89|2354.39|0
1642184430000|2022-01-14 18:20:30|2356.15|2354.65|2356.62|2355.12|2356.71|2355.21|2356.15|2354.65|0
1642184440000|2022-01-14 18:20:40|2356.71|2355.21|2356.62|2355.12|2356.75|2355.25|2356.58|2355.08|0
1642184450000|2022-01-14 18:20:50|2356.63|2355.13|2356.75|2355.25|2357.01|2355.51|2356.45|2354.95|0
1642184460000|2022-01-14 18:21:00|2356.84|2355.34|2356.71|2355.21|2357.01|2355.51|2356.67|2355.17|0
1642184470000|2022-01-14 18:21:10|2356.67|2355.17|2355.85|2354.35|2356.67|2355.17|2355.85|2354.35|0
1642184480000|2022-01-14 18:21:20|2355.94|2354.44|2355.81|2354.31|2355.94|2354.44|2355.77|2354.27|0
1642184490000|2022-01-14 18:21:30|2355.7|2354.2|2355.05|2353.55|2355.7|2354.2|2354.95|2353.45|0
1642184500000|2022-01-14 18:21:40|2355.01|2353.51|2354.91|2353.41|2355.18|2353.68|2354.91|2353.41|0
1642184510000|2022-01-14 18:21:50|2354.95|2353.45|2354.95|2353.45|2354.99|2353.49|2354.91|2353.41|0
1642184520000|2022-01-14 18:22:00|2354.97|2353.47|2355.21|2353.71|2355.25|2353.75|2354.95|2353.45|0
1642184530000|2022-01-14 18:22:10|2355.18|2353.68|2355.38|2353.88|2355.51|2354.01|2354.99|2353.49|0
1642184540000|2022-01-14 18:22:20|2355.48|2353.98|2355.25|2353.75|2355.51|2354.01|2355.25|2353.75|0
1642184550000|2022-01-14 18:22:30|2355.21|2353.71|2355.25|2353.75|2355.25|2353.75|2355.12|2353.62|0
1642184560000|2022-01-14 18:22:40|2355.23|2353.73|2355.08|2353.58|2355.25|2353.75|2354.99|2353.49|0
1642184570000|2022-01-14 18:22:50|2355.18|2353.68|2355.21|2353.71|2355.21|2353.71|2354.91|2353.41|0
1642184580000|2022-01-14 18:23:00|2355.18|2353.68|2354.91|2353.41|2355.25|2353.75|2354.91|2353.41|0
1642184590000|2022-01-14 18:23:10|2354.73|2353.23|2354.58|2353.08|2354.73|2353.23|2354.48|2352.98|0
1642184600000|2022-01-14 18:23:20|2354.48|2352.98|2354.5|2353|2354.62|2353.12|2354.33|2352.83|0
1642184610000|2022-01-14 18:23:30|2354.59|2353.09|2354.8|2353.3|2354.8|2353.3|2354.5|2353|0
1642184620000|2022-01-14 18:23:40|2354.84|2353.34|2354.8|2353.3|2354.84|2353.34|2354.54|2353.04|0
1642184630000|2022-01-14 18:23:50|2354.76|2353.26|2354.79|2353.29|2354.8|2353.3|2354.58|2353.08|0
1642184640000|2022-01-14 18:24:00|2354.75|2353.25|2354.49|2352.99|2354.83|2353.33|2354.45|2352.95|0
1642184650000|2022-01-14 18:24:10|2354.45|2352.95|2354.41|2352.91|2354.49|2352.99|2354.19|2352.69|0
1642184660000|2022-01-14 18:24:20|2354.45|2352.95|2354.15|2352.65|2354.49|2352.99|2354.15|2352.65|0
1642184670000|2022-01-14 18:24:30|2354.07|2352.57|2354.16|2352.66|2354.35|2352.85|2354.04|2352.54|0
1642184680000|2022-01-14 18:24:40|2354.08|2352.58|2354.12|2352.62|2354.25|2352.75|2354.08|2352.58|0
1642184690000|2022-01-14 18:24:50|2354.16|2352.66|2354.16|2352.66|2354.38|2352.88|2354.12|2352.62|0
1642184700000|2022-01-14 18:25:00|2354.18|2352.68|2354.54|2353.04|2354.76|2353.26|2354.18|2352.68|0
1642184710000|2022-01-14 18:25:10|2354.5|2353|2354.87|2353.37|2355.1|2353.6|2354.5|2353|0
1642184720000|2022-01-14 18:25:20|2354.84|2353.34|2355.3|2353.8|2355.47|2353.97|2354.84|2353.34|0
1642184730000|2022-01-14 18:25:30|2355.21|2353.71|2355.44|2353.94|2355.51|2354.01|2355.21|2353.71|0
1642184740000|2022-01-14 18:25:40|2355.25|2353.75|2355.51|2354.01|2355.51|2354.01|2355.25|2353.75|0
1642184750000|2022-01-14 18:25:50|2355.55|2354.05|2355.38|2353.88|2355.55|2354.05|2355.38|2353.88|0
1642184760000|2022-01-14 18:26:00|2355.29|2353.79|2355.14|2353.64|2355.29|2353.79|2354.87|2353.37|0
1642184770000|2022-01-14 18:26:10|2355.17|2353.67|2355.06|2353.56|2355.17|2353.67|2354.97|2353.47|0
1642184780000|2022-01-14 18:26:20|2355.1|2353.6|2355.06|2353.56|2355.14|2353.64|2354.97|2353.47|0
1642184790000|2022-01-14 18:26:30|2354.97|2353.47|2355.14|2353.64|2355.27|2353.77|2354.8|2353.3|0
1642184800000|2022-01-14 18:26:40|2355.06|2353.56|2355.06|2353.56|2355.14|2353.64|2355.06|2353.56|0
1642184810000|2022-01-14 18:26:50|2355.04|2353.54|2355.02|2353.52|2355.08|2353.58|2354.93|2353.43|0
1642184820000|2022-01-14 18:27:00|2355.06|2353.56|2354.74|2353.24|2355.06|2353.56|2354.5|2353|0
1642184830000|2022-01-14 18:27:10|2354.76|2353.26|2354.72|2353.22|2355.04|2353.54|2354.72|2353.22|0
1642184840000|2022-01-14 18:27:20|2354.68|2353.18|2354.68|2353.18|2354.72|2353.22|2354.68|2353.18|0
1642184850000|2022-01-14 18:27:30|2354.65|2353.15|2354.72|2353.22|2354.76|2353.26|2354.65|2353.15|0
1642184860000|2022-01-14 18:27:40|2354.68|2353.18|2354.71|2353.21|2354.85|2353.35|2354.65|2353.15|0
1642184870000|2022-01-14 18:27:50|2354.68|2353.18|2354.81|2353.31|2354.81|2353.31|2354.64|2353.14|0
1642184880000|2022-01-14 18:28:00|2354.71|2353.21|2355.27|2353.77|2355.31|2353.81|2354.71|2353.21|0
1642184890000|2022-01-14 18:28:10|2355.31|2353.81|2355.18|2353.68|2355.31|2353.81|2355.05|2353.55|0
1642184900000|2022-01-14 18:28:20|2355.09|2353.59|2355.27|2353.77|2355.31|2353.81|2355.05|2353.55|0
1642184910000|2022-01-14 18:28:30|2355.18|2353.68|2355.31|2353.81|2355.35|2353.85|2355.05|2353.55|0
1642184920000|2022-01-14 18:28:40|2355.22|2353.72|2355.31|2353.81|2355.31|2353.81|2355.05|2353.55|0
1642184930000|2022-01-14 18:28:50|2355.35|2353.85|2355.27|2353.77|2355.39|2353.89|2355.27|2353.77|0
1642184940000|2022-01-14 18:29:00|2355.31|2353.81|2355.35|2353.85|2355.35|2353.85|2355.05|2353.55|0
1642184950000|2022-01-14 18:29:10|2355.31|2353.81|2355.35|2353.85|2355.35|2353.85|2355.31|2353.81|0
1642184960000|2022-01-14 18:29:20|2355.39|2353.89|2355.91|2354.41|2355.95|2354.45|2355.35|2353.85|0
1642184970000|2022-01-14 18:29:30|2355.95|2354.45|2356.08|2354.58|2356.25|2354.75|2355.95|2354.45|0
1642184980000|2022-01-14 18:29:40|2355.99|2354.49|2355.65|2354.15|2356.12|2354.62|2355.65|2354.15|0
1642184990000|2022-01-14 18:29:50|2355.69|2354.19|2356.12|2354.62|2356.29|2354.79|2355.69|2354.19|0
1642185000000|2022-01-14 18:30:00|2356.03|2354.53|2355.99|2354.49|2356.25|2354.75|2355.69|2354.19|0
1642185010000|2022-01-14 18:30:10|2356.08|2354.58|2356.12|2354.62|2356.25|2354.75|2355.99|2354.49|0
1642185020000|2022-01-14 18:30:20|2356.08|2354.58|2355.99|2354.49|2356.12|2354.62|2355.95|2354.45|0
1642185030000|2022-01-14 18:30:30|2356.03|2354.53|2356.4|2354.9|2356.62|2355.12|2355.99|2354.49|0
1642185040000|2022-01-14 18:30:40|2356.44|2354.94|2356.92|2355.42|2356.96|2355.46|2356.44|2354.94|0
1642185050000|2022-01-14 18:30:50|2356.96|2355.46|2356.85|2355.35|2357.18|2355.68|2356.85|2355.35|0
1642185060000|2022-01-14 18:31:00|2356.75|2355.25|2357.15|2355.65|2357.18|2355.68|2356.75|2355.25|0
1642185070000|2022-01-14 18:31:10|2357.11|2355.61|2357.22|2355.72|2357.22|2355.72|2357.11|2355.61|0
1642185080000|2022-01-14 18:31:20|2357.18|2355.68|2357.39|2355.89|2357.39|2355.89|2356.89|2355.39|0
1642185090000|2022-01-14 18:31:30|2357.3|2355.8|2357.26|2355.76|2357.3|2355.8|2356.96|2355.46|0
1642185100000|2022-01-14 18:31:40|2357.3|2355.8|2357.18|2355.68|2357.3|2355.8|2356.96|2355.46|0
1642185110000|2022-01-14 18:31:50|2357.09|2355.59|2357.18|2355.68|2357.26|2355.76|2357.05|2355.55|0
1642185120000|2022-01-14 18:32:00|2357.15|2355.65|2355.99|2354.49|2357.18|2355.68|2355.95|2354.45|0
1642185130000|2022-01-14 18:32:10|2355.95|2354.45|2356.17|2354.67|2356.25|2354.75|2355.91|2354.41|0
1642185140000|2022-01-14 18:32:20|2356.08|2354.58|2355.95|2354.45|2356.08|2354.58|2355.69|2354.19|0
1642185150000|2022-01-14 18:32:30|2355.91|2354.41|2355.91|2354.41|2355.95|2354.45|2355.87|2354.37|0
1642185160000|2022-01-14 18:32:40|2355.95|2354.45|2356.17|2354.67|2356.21|2354.71|2355.91|2354.41|0
1642185170000|2022-01-14 18:32:50|2356.23|2354.73|2356.25|2354.75|2356.47|2354.97|2356.21|2354.71|0
1642185180000|2022-01-14 18:33:00|2356.21|2354.71|2356.29|2354.79|2356.47|2354.97|2356.21|2354.71|0
1642185190000|2022-01-14 18:33:10|2356.25|2354.75|2356.29|2354.79|2356.42|2354.92|2356.25|2354.75|0
1642185200000|2022-01-14 18:33:20|2356.38|2354.88|2355.95|2354.45|2356.38|2354.88|2355.95|2354.45|0
1642185210000|2022-01-14 18:33:30|2355.91|2354.41|2355.91|2354.41|2355.95|2354.45|2355.69|2354.19|0
1642185220000|2022-01-14 18:33:40|2355.95|2354.45|2355.87|2354.37|2355.95|2354.45|2355.61|2354.11|0
1642185230000|2022-01-14 18:33:50|2355.78|2354.28|2355.78|2354.28|2355.91|2354.41|2355.65|2354.15|0
1642185240000|2022-01-14 18:34:00|2355.69|2354.19|2355.69|2354.19|2355.78|2354.28|2355.63|2354.13|0
1642185250000|2022-01-14 18:34:10|2355.78|2354.28|2355.78|2354.28|2355.95|2354.45|2355.69|2354.19|0
1642185260000|2022-01-14 18:34:20|2355.69|2354.19|2355.95|2354.45|2356.17|2354.67|2355.65|2354.15|0
1642185270000|2022-01-14 18:34:30|2355.99|2354.49|2355.91|2354.41|2355.99|2354.49|2355.78|2354.28|0
1642185280000|2022-01-14 18:34:40|2355.95|2354.45|2355.44|2353.94|2355.95|2354.45|2355.31|2353.81|0
1642185290000|2022-01-14 18:34:50|2355.53|2354.03|2354.97|2353.47|2355.57|2354.07|2354.56|2353.06|0
1642185300000|2022-01-14 18:35:00|2354.94|2353.44|2355.2|2353.7|2355.24|2353.74|2354.94|2353.44|0
1642185310000|2022-01-14 18:35:10|2355.27|2353.77|2355.05|2353.55|2355.61|2354.11|2355.01|2353.51|0
1642185320000|2022-01-14 18:35:20|2355.01|2353.51|2354.64|2353.14|2355.05|2353.55|2354.41|2352.91|0
1642185330000|2022-01-14 18:35:30|2354.68|2353.18|2354.96|2353.46|2354.96|2353.46|2354.63|2353.13|0
1642185340000|2022-01-14 18:35:40|2354.93|2353.43|2354.78|2353.28|2355|2353.5|2354.7|2353.2|0
1642185350000|2022-01-14 18:35:50|2354.96|2353.46|2354.83|2353.33|2355|2353.5|2354.74|2353.24|0
1642185360000|2022-01-14 18:36:00|2354.93|2353.43|2354.7|2353.2|2354.96|2353.46|2354.7|2353.2|0
1642185370000|2022-01-14 18:36:10|2354.89|2353.39|2354.96|2353.46|2354.96|2353.46|2354.7|2353.2|0
1642185380000|2022-01-14 18:36:20|2354.87|2353.37|2355.3|2353.8|2355.43|2353.93|2354.83|2353.33|0
1642185390000|2022-01-14 18:36:30|2355.39|2353.89|2355.3|2353.8|2355.43|2353.93|2355.3|2353.8|0
1642185400000|2022-01-14 18:36:40|2355.34|2353.84|2355.43|2353.93|2355.47|2353.97|2355.3|2353.8|0
1642185410000|2022-01-14 18:36:50|2355.52|2354.02|2355.26|2353.76|2355.56|2354.06|2355.08|2353.58|0
1642185420000|2022-01-14 18:37:00|2355.3|2353.8|2355.64|2354.14|2355.64|2354.14|2355.08|2353.58|0
1642185430000|2022-01-14 18:37:10|2355.68|2354.18|2355.9|2354.4|2355.98|2354.48|2355.68|2354.18|0
1642185440000|2022-01-14 18:37:20|2355.94|2354.44|2355.94|2354.44|2355.98|2354.48|2355.9|2354.4|0
1642185450000|2022-01-14 18:37:30|2355.85|2354.35|2355.94|2354.44|2356.11|2354.61|2355.81|2354.31|0
1642185460000|2022-01-14 18:37:40|2355.98|2354.48|2356.09|2354.59|2356.09|2354.59|2355.98|2354.48|0
1642185470000|2022-01-14 18:37:50|2356.05|2354.55|2356.22|2354.72|2356.35|2354.85|2356.02|2354.52|0
1642185480000|2022-01-14 18:38:00|2356.32|2354.82|2356.05|2354.55|2356.35|2354.85|2356.05|2354.55|0
1642185490000|2022-01-14 18:38:10|2356.09|2354.59|2356.18|2354.68|2356.22|2354.72|2356.09|2354.59|0
1642185500000|2022-01-14 18:38:20|2356.09|2354.59|2355.92|2354.42|2356.09|2354.59|2355.92|2354.42|0
1642185510000|2022-01-14 18:38:30|2356.02|2354.52|2355.72|2354.22|2356.02|2354.52|2355.72|2354.22|0
1642185520000|2022-01-14 18:38:40|2355.64|2354.14|2355.72|2354.22|2355.72|2354.22|2355.46|2353.96|0
1642185530000|2022-01-14 18:38:50|2355.68|2354.18|2355.38|2353.88|2355.72|2354.22|2355.38|2353.88|0
1642185540000|2022-01-14 18:39:00|2355.42|2353.92|2355.6|2354.1|2355.6|2354.1|2355.38|2353.88|0
1642185550000|2022-01-14 18:39:10|2355.51|2354.01|2355.64|2354.14|2355.72|2354.22|2355.51|2354.01|0
1642185560000|2022-01-14 18:39:20|2355.68|2354.18|2355.98|2354.48|2356.2|2354.7|2355.64|2354.14|0
1642185570000|2022-01-14 18:39:30|2356.11|2354.61|2355.64|2354.14|2356.11|2354.61|2355.38|2353.88|0
1642185580000|2022-01-14 18:39:40|2355.6|2354.1|2355.9|2354.4|2355.9|2354.4|2355.6|2354.1|0
1642185590000|2022-01-14 18:39:50|2355.86|2354.36|2355.81|2354.31|2355.94|2354.44|2355.68|2354.18|0
1642185600000|2022-01-14 18:40:00|2355.72|2354.22|2355.68|2354.18|2356.02|2354.52|2355.68|2354.18|0
1642185610000|2022-01-14 18:40:10|2355.64|2354.14|2355.72|2354.22|2355.75|2354.25|2355.64|2354.14|0
1642185620000|2022-01-14 18:40:20|2355.75|2354.25|2355.46|2353.96|2355.75|2354.25|2355.42|2353.92|0
1642185630000|2022-01-14 18:40:30|2355.42|2353.92|2355.59|2354.09|2355.7|2354.2|2355.42|2353.92|0
1642185640000|2022-01-14 18:40:40|2355.68|2354.18|2355.68|2354.18|2355.74|2354.24|2355.68|2354.18|0
1642185650000|2022-01-14 18:40:50|2355.72|2354.22|2355.49|2353.99|2355.72|2354.22|2355.38|2353.88|0
1642185660000|2022-01-14 18:41:00|2355.68|2354.18|2355.64|2354.14|2355.68|2354.18|2355.42|2353.92|0
1642185670000|2022-01-14 18:41:10|2355.66|2354.16|2355.64|2354.14|2355.72|2354.22|2355.6|2354.1|0
1642185680000|2022-01-14 18:41:20|2355.68|2354.18|2356.35|2354.85|2356.39|2354.89|2355.46|2353.96|0
1642185690000|2022-01-14 18:41:30|2356.39|2354.89|2356.35|2354.85|2356.65|2355.15|2356.35|2354.85|0
1642185700000|2022-01-14 18:41:40|2356.32|2354.82|2356.39|2354.89|2356.48|2354.98|2356.05|2354.55|0
1642185710000|2022-01-14 18:41:50|2356.48|2354.98|2356.65|2355.15|2356.69|2355.19|2356.48|2354.98|0
1642185720000|2022-01-14 18:42:00|2356.69|2355.19|2357.29|2355.79|2357.37|2355.87|2356.69|2355.19|0
1642185730000|2022-01-14 18:42:10|2357.33|2355.83|2357.59|2356.09|2357.67|2356.17|2357.33|2355.83|0
1642185740000|2022-01-14 18:42:20|2357.5|2356|2357.89|2356.39|2357.89|2356.39|2357.46|2355.96|0
1642185750000|2022-01-14 18:42:30|2357.85|2356.35|2357.89|2356.39|2357.93|2356.43|2357.67|2356.17|0
1642185760000|2022-01-14 18:42:40|2357.93|2356.43|2357.7|2356.2|2358.15|2356.65|2357.63|2356.13|0
1642185770000|2022-01-14 18:42:50|2357.68|2356.18|2357.47|2355.97|2357.81|2356.31|2357.47|2355.97|0
1642185780000|2022-01-14 18:43:00|2357.49|2355.99|2357.47|2355.97|2357.51|2356.01|2357.29|2355.79|0
1642185790000|2022-01-14 18:43:10|2357.38|2355.88|2357.68|2356.18|2357.68|2356.18|2357.38|2355.88|0
1642185800000|2022-01-14 18:43:20|2357.77|2356.27|2357.55|2356.05|2357.77|2356.27|2357.47|2355.97|0
1642185810000|2022-01-14 18:43:30|2357.51|2356.01|2357.85|2356.35|2357.85|2356.35|2357.51|2356.01|0
1642185820000|2022-01-14 18:43:40|2357.76|2356.26|2358.04|2356.54|2358.3|2356.8|2357.72|2356.22|0
1642185830000|2022-01-14 18:43:50|2358.06|2356.56|2357.89|2356.39|2358.06|2356.56|2357.76|2356.26|0
1642185840000|2022-01-14 18:44:00|2357.8|2356.3|2357.96|2356.46|2357.96|2356.46|2357.63|2356.13|0
1642185850000|2022-01-14 18:44:10|2358.06|2356.56|2358.36|2356.86|2358.69|2357.19|2358.06|2356.56|0
1642185860000|2022-01-14 18:44:20|2358.45|2356.95|2358.59|2357.09|2358.88|2357.38|2358.42|2356.92|0
1642185870000|2022-01-14 18:44:30|2358.55|2357.05|2358.88|2357.38|2358.92|2357.42|2358.55|2357.05|0
1642185880000|2022-01-14 18:44:40|2358.79|2357.29|2358.59|2357.09|2358.88|2357.38|2358.47|2356.97|0
1642185890000|2022-01-14 18:44:50|2358.62|2357.12|2358.49|2356.99|2358.7|2357.2|2358.4|2356.9|0
1642185900000|2022-01-14 18:45:00|2358.4|2356.9|2358.62|2357.12|2358.66|2357.16|2358.19|2356.69|0
1642185910000|2022-01-14 18:45:10|2358.6|2357.1|2358.62|2357.12|2358.66|2357.16|2358.32|2356.82|0
1642185920000|2022-01-14 18:45:20|2358.66|2357.16|2358.36|2356.86|2358.75|2357.25|2358.36|2356.86|0
1642185930000|2022-01-14 18:45:30|2358.32|2356.82|2358.36|2356.86|2358.36|2356.86|2358.1|2356.6|0
1642185940000|2022-01-14 18:45:40|2358.32|2356.82|2358.19|2356.69|2358.53|2357.03|2358.19|2356.69|0
1642185950000|2022-01-14 18:45:50|2358.29|2356.79|2358.19|2356.69|2358.32|2356.82|2358.06|2356.56|0
1642185960000|2022-01-14 18:46:00|2358.1|2356.6|2358.02|2356.52|2358.19|2356.69|2357.93|2356.43|0
1642185970000|2022-01-14 18:46:10|2358.06|2356.56|2357.73|2356.23|2358.06|2356.56|2357.73|2356.23|0
1642185980000|2022-01-14 18:46:20|2357.69|2356.19|2357.39|2355.89|2357.69|2356.19|2357.37|2355.87|0
1642185990000|2022-01-14 18:46:30|2357.48|2355.98|2357.61|2356.11|2357.65|2356.15|2357.31|2355.81|0
1642186000000|2022-01-14 18:46:40|2357.65|2356.15|2357.65|2356.15|2357.99|2356.49|2357.65|2356.15|0
1642186010000|2022-01-14 18:46:50|2357.56|2356.06|2357.48|2355.98|2357.65|2356.15|2357.48|2355.98|0
1642186020000|2022-01-14 18:47:00|2357.57|2356.07|2357.39|2355.89|2357.61|2356.11|2357.31|2355.81|0
1642186030000|2022-01-14 18:47:10|2357.35|2355.85|2357.35|2355.85|2357.39|2355.89|2357.27|2355.77|0
1642186040000|2022-01-14 18:47:20|2357.31|2355.81|2357.05|2355.55|2357.31|2355.81|2356.97|2355.47|0
1642186050000|2022-01-14 18:47:30|2357.01|2355.51|2357.05|2355.55|2357.09|2355.59|2356.97|2355.47|0
1642186060000|2022-01-14 18:47:40|2357.09|2355.59|2357.69|2356.19|2357.73|2356.23|2357.09|2355.59|0
1642186070000|2022-01-14 18:47:50|2357.65|2356.15|2357.56|2356.06|2357.69|2356.19|2357.43|2355.93|0
1642186080000|2022-01-14 18:48:00|2357.65|2356.15|2357.69|2356.19|2357.69|2356.19|2357.41|2355.91|0
1642186090000|2022-01-14 18:48:10|2357.56|2356.06|2357.71|2356.21|2357.76|2356.26|2357.52|2356.02|0
1642186100000|2022-01-14 18:48:20|2357.69|2356.19|2357.76|2356.26|2357.76|2356.26|2357.69|2356.19|0
1642186110000|2022-01-14 18:48:30|2357.73|2356.23|2357.43|2355.93|2357.76|2356.26|2357.39|2355.89|0
1642186120000|2022-01-14 18:48:40|2357.52|2356.02|2357.65|2356.15|2357.73|2356.23|2357.43|2355.93|0
1642186130000|2022-01-14 18:48:50|2357.61|2356.11|2357.73|2356.23|2357.73|2356.23|2357.52|2356.02|0
1642186140000|2022-01-14 18:49:00|2357.69|2356.19|2358.02|2356.52|2358.02|2356.52|2357.69|2356.19|0
1642186150000|2022-01-14 18:49:10|2357.99|2356.49|2357.99|2356.49|2358.02|2356.52|2357.95|2356.45|0
1642186160000|2022-01-14 18:49:20|2357.89|2356.39|2357.69|2356.19|2357.89|2356.39|2357.65|2356.15|0
1642186170000|2022-01-14 18:49:30|2357.73|2356.23|2358.01|2356.51|2358.02|2356.52|2357.73|2356.23|0
1642186180000|2022-01-14 18:49:40|2358.02|2356.52|2357.76|2356.26|2358.02|2356.52|2357.73|2356.23|0
1642186190000|2022-01-14 18:49:50|2357.86|2356.36|2357.93|2356.43|2358.06|2356.56|2357.8|2356.3|0
1642186200000|2022-01-14 18:50:00|2357.89|2356.39|2358.02|2356.52|2358.06|2356.56|2357.76|2356.26|0
1642186210000|2022-01-14 18:50:10|2357.99|2356.49|2357.99|2356.49|2358.06|2356.56|2357.99|2356.49|0
1642186220000|2022-01-14 18:50:20|2357.95|2356.45|2357.86|2356.36|2357.99|2356.49|2357.73|2356.23|0
1642186230000|2022-01-14 18:50:30|2357.95|2356.45|2357.86|2356.36|2358.01|2356.51|2357.73|2356.23|0
1642186240000|2022-01-14 18:50:40|2357.76|2356.26|2358.66|2357.16|2358.7|2357.2|2357.76|2356.26|0
1642186250000|2022-01-14 18:50:50|2358.74|2357.24|2359.38|2357.88|2359.41|2357.91|2358.7|2357.2|0
1642186260000|2022-01-14 18:51:00|2359.34|2357.84|2359.26|2357.76|2359.34|2357.84|2358.96|2357.46|0
1642186270000|2022-01-14 18:51:10|2359.22|2357.72|2359.64|2358.14|2359.67|2358.17|2359.22|2357.72|0
1642186280000|2022-01-14 18:51:20|2359.67|2358.17|2359.67|2358.17|2359.97|2358.47|2359.67|2358.17|0
1642186290000|2022-01-14 18:51:30|2359.66|2358.16|2359.87|2358.37|2360.03|2358.53|2359.64|2358.14|0
1642186300000|2022-01-14 18:51:40|2359.77|2358.27|2359.53|2358.03|2359.87|2358.37|2359.53|2358.03|0
1642186310000|2022-01-14 18:51:50|2359.62|2358.12|2359.66|2358.16|2359.68|2358.18|2359.32|2357.82|0
1642186320000|2022-01-14 18:52:00|2359.62|2358.12|2359.58|2358.08|2359.66|2358.16|2359.36|2357.86|0
1642186330000|2022-01-14 18:52:10|2359.62|2358.12|2359.54|2358.04|2359.66|2358.16|2359.36|2357.86|0
1642186340000|2022-01-14 18:52:20|2359.5|2358|2359.2|2357.7|2359.54|2358.04|2359.2|2357.7|0
1642186350000|2022-01-14 18:52:30|2359.17|2357.67|2359.5|2358|2359.5|2358|2359.07|2357.57|0
1642186360000|2022-01-14 18:52:40|2359.54|2358.04|2359.24|2357.74|2359.58|2358.08|2359.24|2357.74|0
1642186370000|2022-01-14 18:52:50|2359.2|2357.7|2359.17|2357.67|2359.24|2357.74|2359.11|2357.61|0
1642186380000|2022-01-14 18:53:00|2359.2|2357.7|2359.58|2358.08|2359.58|2358.08|2359.2|2357.7|0
1642186390000|2022-01-14 18:53:10|2359.54|2358.04|2359.41|2357.91|2359.62|2358.12|2359.41|2357.91|0
1642186400000|2022-01-14 18:53:20|2359.5|2358|2359.92|2358.42|2359.92|2358.42|2359.5|2358|0
1642186410000|2022-01-14 18:53:30|2359.88|2358.38|2359.96|2358.46|2359.99|2358.49|2359.66|2358.16|0
1642186420000|2022-01-14 18:53:40|2359.97|2358.47|2359.92|2358.42|2360.03|2358.53|2359.92|2358.42|0
1642186430000|2022-01-14 18:53:50|2359.83|2358.33|2359.66|2358.16|2359.92|2358.42|2359.62|2358.12|0
1642186440000|2022-01-14 18:54:00|2359.62|2358.12|2359.06|2357.56|2359.62|2358.12|2359.06|2357.56|0
1642186450000|2022-01-14 18:54:10|2359.1|2357.6|2359.36|2357.86|2359.36|2357.86|2359.06|2357.56|0
1642186460000|2022-01-14 18:54:20|2359.32|2357.82|2359.28|2357.78|2359.36|2357.86|2359.19|2357.69|0
1642186470000|2022-01-14 18:54:30|2359.19|2357.69|2359.28|2357.78|2359.28|2357.78|2359.02|2357.52|0
1642186480000|2022-01-14 18:54:40|2359.34|2357.84|2359.66|2358.16|2359.66|2358.16|2359.34|2357.84|0
1642186490000|2022-01-14 18:54:50|2359.75|2358.25|2359.75|2358.25|2359.75|2358.25|2359.54|2358.04|0
1642186500000|2022-01-14 18:55:00|2359.84|2358.34|2359.66|2358.16|2359.84|2358.34|2359.58|2358.08|0
1642186510000|2022-01-14 18:55:10|2359.62|2358.12|2359.54|2358.04|2359.62|2358.12|2359.41|2357.91|0
1642186520000|2022-01-14 18:55:20|2359.58|2358.08|2359.58|2358.08|2359.62|2358.12|2359.54|2358.04|0
1642186530000|2022-01-14 18:55:30|2359.62|2358.12|2359.88|2358.38|2359.88|2358.38|2359.58|2358.08|0
1642186540000|2022-01-14 18:55:40|2359.92|2358.42|2360.18|2358.68|2360.22|2358.72|2359.88|2358.38|0
1642186550000|2022-01-14 18:55:50|2360.22|2358.72|2360.26|2358.76|2360.52|2359.02|2360.18|2358.68|0
1642186560000|2022-01-14 18:56:00|2360.22|2358.72|2360.22|2358.72|2360.22|2358.72|2360.14|2358.64|0
1642186570000|2022-01-14 18:56:10|2360.18|2358.68|2360.31|2358.81|2360.4|2358.9|2360.18|2358.68|0
1642186580000|2022-01-14 18:56:20|2360.22|2358.72|2360.35|2358.85|2360.44|2358.94|2360.1|2358.6|0
1642186590000|2022-01-14 18:56:30|2360.44|2358.94|2360.52|2359.02|2360.52|2359.02|2360.35|2358.85|0
1642186600000|2022-01-14 18:56:40|2360.55|2359.05|2360.89|2359.39|2361.02|2359.52|2360.55|2359.05|0
1642186610000|2022-01-14 18:56:50|2360.85|2359.35|2360.89|2359.39|2361.06|2359.56|2360.85|2359.35|0
1642186620000|2022-01-14 18:57:00|2360.93|2359.43|2361.48|2359.98|2361.48|2359.98|2360.89|2359.39|0
1642186630000|2022-01-14 18:57:10|2361.52|2360.02|2362.16|2360.66|2362.16|2360.66|2361.52|2360.02|0
1642186640000|2022-01-14 18:57:20|2362.12|2360.62|2362.12|2360.62|2362.2|2360.7|2361.9|2360.4|0
1642186650000|2022-01-14 18:57:30|2361.94|2360.44|2361.86|2360.36|2362.16|2360.66|2361.86|2360.36|0
1642186660000|2022-01-14 18:57:40|2361.77|2360.27|2361.69|2360.19|2361.82|2360.32|2361.56|2360.06|0
1642186670000|2022-01-14 18:57:50|2361.73|2360.23|2361.78|2360.28|2361.82|2360.32|2361.56|2360.06|0
1642186680000|2022-01-14 18:58:00|2361.82|2360.32|2361.48|2359.98|2361.82|2360.32|2361.48|2359.98|0
1642186690000|2022-01-14 18:58:10|2361.52|2360.02|2361.74|2360.24|2362|2360.5|2361.52|2360.02|0
1642186700000|2022-01-14 18:58:20|2361.78|2360.28|2362.12|2360.62|2362.12|2360.62|2361.78|2360.28|0
1642186710000|2022-01-14 18:58:30|2362.16|2360.66|2362.38|2360.88|2362.42|2360.92|2362.08|2360.58|0
1642186720000|2022-01-14 18:58:40|2362.29|2360.79|2362.2|2360.7|2362.29|2360.79|2362.03|2360.53|0
1642186730000|2022-01-14 18:58:50|2362.16|2360.66|2362.23|2360.73|2362.23|2360.73|2361.97|2360.47|0
1642186740000|2022-01-14 18:59:00|2362.14|2360.64|2361.94|2360.44|2362.23|2360.73|2361.9|2360.4|0
1642186750000|2022-01-14 18:59:10|2361.97|2360.47|2361.86|2360.36|2361.97|2360.47|2361.86|2360.36|0
1642186760000|2022-01-14 18:59:20|2361.9|2360.4|2361.67|2360.17|2361.9|2360.4|2361.41|2359.91|0
1642186770000|2022-01-14 18:59:30|2361.64|2360.14|2361.64|2360.14|2361.64|2360.14|2361.6|2360.1|0
1642186780000|2022-01-14 18:59:40|2361.6|2360.1|2361.52|2360.02|2361.6|2360.1|2361.52|2360.02|0
1642186790000|2022-01-14 18:59:50|2361.6|2360.1|2361.6|2360.1|2361.64|2360.14|2361.6|2360.1|0
1642186800000|2022-01-14 19:00:00|2361.56|2360.06|2361.78|2360.28|2361.9|2360.4|2361.37|2359.87|0
1642186810000|2022-01-14 19:00:10|2361.69|2360.19|2361.95|2360.45|2362.08|2360.58|2361.52|2360.02|0
1642186820000|2022-01-14 19:00:20|2362.04|2360.54|2361.82|2360.32|2362.08|2360.58|2361.78|2360.28|0
1642186830000|2022-01-14 19:00:30|2361.78|2360.28|2361.56|2360.06|2361.82|2360.32|2361.56|2360.06|0
1642186840000|2022-01-14 19:00:40|2361.6|2360.1|2361.73|2360.23|2362.03|2360.53|2361.56|2360.06|0
1642186850000|2022-01-14 19:00:50|2361.71|2360.21|2361.82|2360.32|2361.82|2360.32|2361.6|2360.1|0
1642186860000|2022-01-14 19:01:00|2361.8|2360.3|2362.08|2360.58|2362.12|2360.62|2361.8|2360.3|0
1642186870000|2022-01-14 19:01:10|2361.99|2360.49|2361.9|2360.4|2362.12|2360.62|2361.77|2360.27|0
1642186880000|2022-01-14 19:01:20|2361.92|2360.42|2361.94|2360.44|2361.97|2360.47|2361.9|2360.4|0
1642186890000|2022-01-14 19:01:30|2361.92|2360.42|2361.94|2360.44|2362.16|2360.66|2361.9|2360.4|0
1642186900000|2022-01-14 19:01:40|2361.9|2360.4|2362.5|2361|2362.5|2361|2361.9|2360.4|0
1642186910000|2022-01-14 19:01:50|2362.51|2361.01|2362.16|2360.66|2362.51|2361.01|2361.86|2360.36|0
1642186920000|2022-01-14 19:02:00|2362.12|2360.62|2363.09|2361.59|2363.26|2361.76|2362.12|2360.62|0
1642186930000|2022-01-14 19:02:10|2363.11|2361.61|2363.64|2362.14|2363.77|2362.27|2363.09|2361.59|0
1642186940000|2022-01-14 19:02:20|2363.68|2362.18|2363.51|2362.01|2363.72|2362.22|2363.38|2361.88|0
1642186950000|2022-01-14 19:02:30|2363.42|2361.92|2364.02|2362.52|2364.06|2362.56|2363.42|2361.92|0
1642186960000|2022-01-14 19:02:40|2363.94|2362.44|2363.31|2361.81|2363.94|2362.44|2363.31|2361.81|0
1642186970000|2022-01-14 19:02:50|2363.21|2361.71|2363.2|2361.7|2363.38|2361.88|2363.16|2361.66|0
1642186980000|2022-01-14 19:03:00|2363.16|2361.66|2363.24|2361.74|2363.33|2361.83|2363.03|2361.53|0
1642186990000|2022-01-14 19:03:10|2363.33|2361.83|2363.28|2361.78|2363.54|2362.04|2363.24|2361.74|0
1642187000000|2022-01-14 19:03:20|2363.31|2361.81|2363.57|2362.07|2363.84|2362.34|2363.31|2361.81|0
1642187010000|2022-01-14 19:03:30|2363.61|2362.11|2363.44|2361.94|2363.61|2362.11|2363.28|2361.78|0
1642187020000|2022-01-14 19:03:40|2363.35|2361.85|2363.5|2362|2363.54|2362.04|2363.2|2361.7|0
1642187030000|2022-01-14 19:03:50|2363.54|2362.04|2363.5|2362|2363.67|2362.17|2363.37|2361.87|0
1642187040000|2022-01-14 19:04:00|2363.41|2361.91|2362.64|2361.14|2363.5|2362|2362.64|2361.14|0
1642187050000|2022-01-14 19:04:10|2362.6|2361.1|2362.64|2361.14|2362.94|2361.44|2362.6|2361.1|0
1642187060000|2022-01-14 19:04:20|2362.68|2361.18|2362.42|2360.92|2362.94|2361.44|2362.34|2360.84|0
1642187070000|2022-01-14 19:04:30|2362.38|2360.88|2362.21|2360.71|2362.42|2360.92|2362.21|2360.71|0
1642187080000|2022-01-14 19:04:40|2362.12|2360.62|2362.04|2360.54|2362.15|2360.65|2362.04|2360.54|0
1642187090000|2022-01-14 19:04:50|2362|2360.5|2362.08|2360.58|2362.12|2360.62|2361.82|2360.32|0
1642187100000|2022-01-14 19:05:00|2362.04|2360.54|2362.34|2360.84|2362.42|2360.92|2362.04|2360.54|0
1642187110000|2022-01-14 19:05:10|2362.15|2360.65|2362.34|2360.84|2362.38|2360.88|2362.08|2360.58|0
1642187120000|2022-01-14 19:05:20|2362.25|2360.75|2362.3|2360.8|2362.38|2360.88|2362.12|2360.62|0
1642187130000|2022-01-14 19:05:30|2362.26|2360.76|2362.04|2360.54|2362.26|2360.76|2362|2360.5|0
1642187140000|2022-01-14 19:05:40|2362.02|2360.52|2362|2360.5|2362.04|2360.54|2361.93|2360.43|0
1642187150000|2022-01-14 19:05:50|2361.96|2360.46|2361.66|2360.16|2361.96|2360.46|2361.33|2359.83|0
1642187160000|2022-01-14 19:06:00|2361.76|2360.26|2361.83|2360.33|2362|2360.5|2361.74|2360.24|0
1642187170000|2022-01-14 19:06:10|2361.74|2360.24|2361.7|2360.2|2361.83|2360.33|2361.57|2360.07|0
1642187180000|2022-01-14 19:06:20|2361.68|2360.18|2361.74|2360.24|2361.78|2360.28|2361.57|2360.07|0
1642187190000|2022-01-14 19:06:30|2361.7|2360.2|2361.66|2360.16|2361.83|2360.33|2361.57|2360.07|0
1642187200000|2022-01-14 19:06:40|2361.57|2360.07|2360.99|2359.49|2361.66|2360.16|2360.86|2359.36|0
1642187210000|2022-01-14 19:06:50|2360.9|2359.4|2361.14|2359.64|2361.36|2359.86|2360.8|2359.3|0
1642187220000|2022-01-14 19:07:00|2361.1|2359.6|2361.07|2359.57|2361.44|2359.94|2360.97|2359.47|0
1642187230000|2022-01-14 19:07:10|2361.1|2359.6|2361.4|2359.9|2361.4|2359.9|2361.1|2359.6|0
1642187240000|2022-01-14 19:07:20|2361.36|2359.86|2360.69|2359.19|2361.36|2359.86|2360.69|2359.19|0
1642187250000|2022-01-14 19:07:30|2360.73|2359.23|2360.86|2359.36|2361.03|2359.53|2360.69|2359.19|0
1642187260000|2022-01-14 19:07:40|2360.95|2359.45|2361.03|2359.53|2361.2|2359.7|2360.95|2359.45|0
1642187270000|2022-01-14 19:07:50|2360.99|2359.49|2361.03|2359.53|2361.07|2359.57|2360.8|2359.3|0
1642187280000|2022-01-14 19:08:00|2361.07|2359.57|2361.36|2359.86|2361.4|2359.9|2361.07|2359.57|0
1642187290000|2022-01-14 19:08:10|2361.27|2359.77|2361.14|2359.64|2361.4|2359.9|2361.1|2359.6|0
1642187300000|2022-01-14 19:08:20|2361.1|2359.6|2361.7|2360.2|2361.74|2360.24|2361.1|2359.6|0
1642187310000|2022-01-14 19:08:30|2361.74|2360.24|2361.7|2360.2|2361.91|2360.41|2361.7|2360.2|0
1642187320000|2022-01-14 19:08:40|2361.66|2360.16|2361.07|2359.57|2361.66|2360.16|2361.07|2359.57|0
1642187330000|2022-01-14 19:08:50|2361.08|2359.58|2361.48|2359.98|2361.7|2360.2|2361.08|2359.58|0
1642187340000|2022-01-14 19:09:00|2361.52|2360.02|2361.78|2360.28|2361.91|2360.41|2361.52|2360.02|0
1642187350000|2022-01-14 19:09:10|2361.86|2360.36|2361.96|2360.46|2362.04|2360.54|2361.74|2360.24|0
1642187360000|2022-01-14 19:09:20|2361.93|2360.43|2361.7|2360.2|2361.96|2360.46|2361.7|2360.2|0
1642187370000|2022-01-14 19:09:30|2361.79|2360.29|2361.96|2360.46|2362.04|2360.54|2361.78|2360.28|0
1642187380000|2022-01-14 19:09:40|2361.87|2360.37|2361.4|2359.9|2361.96|2360.46|2361.36|2359.86|0
1642187390000|2022-01-14 19:09:50|2361.36|2359.86|2361.4|2359.9|2361.44|2359.94|2361.33|2359.83|0
1642187400000|2022-01-14 19:10:00|2361.36|2359.86|2361.1|2359.6|2361.36|2359.86|2360.93|2359.43|0
1642187410000|2022-01-14 19:10:10|2361.07|2359.57|2360.93|2359.43|2361.27|2359.77|2360.93|2359.43|0
1642187420000|2022-01-14 19:10:20|2360.84|2359.34|2360.39|2358.89|2360.93|2359.43|2360.35|2358.85|0
1642187430000|2022-01-14 19:10:30|2360.35|2358.85|2360.69|2359.19|2360.82|2359.32|2360.35|2358.85|0
1642187440000|2022-01-14 19:10:40|2360.87|2359.37|2360.65|2359.15|2361.07|2359.57|2360.52|2359.02|0
1642187450000|2022-01-14 19:10:50|2360.61|2359.11|2360.41|2358.91|2360.69|2359.19|2360.35|2358.85|0
1642187460000|2022-01-14 19:11:00|2360.43|2358.93|2360.35|2358.85|2360.54|2359.04|2360.35|2358.85|0
1642187470000|2022-01-14 19:11:10|2360.17|2358.67|2360.48|2358.98|2360.61|2359.11|2360.17|2358.67|0
1642187480000|2022-01-14 19:11:20|2360.44|2358.94|2360.35|2358.85|2360.57|2359.07|2360.09|2358.59|0
1642187490000|2022-01-14 19:11:30|2360.39|2358.89|2360.29|2358.79|2360.39|2358.89|2360.07|2358.57|0
1642187500000|2022-01-14 19:11:40|2360.31|2358.81|2360.18|2358.68|2360.31|2358.81|2360.05|2358.55|0
1642187510000|2022-01-14 19:11:50|2360.28|2358.78|2360.09|2358.59|2360.31|2358.81|2360.05|2358.55|0
1642187520000|2022-01-14 19:12:00|2360.18|2358.68|2360.09|2358.59|2360.31|2358.81|2360.01|2358.51|0
1642187530000|2022-01-14 19:12:10|2360.13|2358.63|2360.39|2358.89|2360.39|2358.89|2360.09|2358.59|0
1642187540000|2022-01-14 19:12:20|2360.43|2358.93|2360.69|2359.19|2360.95|2359.45|2360.43|2358.93|0
1642187550000|2022-01-14 19:12:30|2360.67|2359.17|2360.43|2358.93|2360.82|2359.32|2360.43|2358.93|0
1642187560000|2022-01-14 19:12:40|2360.47|2358.97|2360.47|2358.97|2360.69|2359.19|2360.43|2358.93|0
1642187570000|2022-01-14 19:12:50|2360.43|2358.93|2360.13|2358.63|2360.47|2358.97|2360.09|2358.59|0
1642187580000|2022-01-14 19:13:00|2360.11|2358.61|2360.17|2358.67|2360.17|2358.67|2360|2358.5|0
1642187590000|2022-01-14 19:13:10|2360.21|2358.71|2360.64|2359.14|2360.73|2359.23|2360.21|2358.71|0
1642187600000|2022-01-14 19:13:20|2360.73|2359.23|2360.77|2359.27|2361.03|2359.53|2360.64|2359.14|0
1642187610000|2022-01-14 19:13:30|2360.8|2359.3|2360.77|2359.27|2360.99|2359.49|2360.73|2359.23|0
1642187620000|2022-01-14 19:13:40|2360.73|2359.23|2360.77|2359.27|2360.99|2359.49|2360.73|2359.23|0
1642187630000|2022-01-14 19:13:50|2360.8|2359.3|2360.8|2359.3|2360.8|2359.3|2360.77|2359.27|0
1642187640000|2022-01-14 19:14:00|2360.84|2359.34|2361|2359.5|2361.56|2360.06|2360.84|2359.34|0
1642187650000|2022-01-14 19:14:10|2360.96|2359.46|2361.29|2359.79|2361.29|2359.79|2360.92|2359.42|0
1642187660000|2022-01-14 19:14:20|2361.26|2359.76|2361.63|2360.13|2361.63|2360.13|2361.03|2359.53|0
1642187670000|2022-01-14 19:14:30|2361.59|2360.09|2361.28|2359.78|2361.63|2360.13|2361.28|2359.78|0
1642187680000|2022-01-14 19:14:40|2361.37|2359.87|2361.37|2359.87|2361.37|2359.87|2361.11|2359.61|0
1642187690000|2022-01-14 19:14:50|2361.41|2359.91|2361.37|2359.87|2361.41|2359.91|2361.33|2359.83|0
1642187700000|2022-01-14 19:15:00|2361.45|2359.95|2361.84|2360.34|2362.18|2360.68|2361.45|2359.95|0
1642187710000|2022-01-14 19:15:10|2361.75|2360.25|2361.2|2359.7|2361.84|2360.34|2361.03|2359.53|0
1642187720000|2022-01-14 19:15:20|2361.29|2359.79|2361.07|2359.57|2361.41|2359.91|2361.03|2359.53|0
1642187730000|2022-01-14 19:15:30|2361.15|2359.65|2361.2|2359.7|2361.41|2359.91|2361.11|2359.61|0
1642187740000|2022-01-14 19:15:40|2361.11|2359.61|2361.37|2359.87|2361.63|2360.13|2361.11|2359.61|0
1642187750000|2022-01-14 19:15:50|2361.33|2359.83|2361.07|2359.57|2361.33|2359.83|2361.03|2359.53|0
1642187760000|2022-01-14 19:16:00|2361.11|2359.61|2360.81|2359.31|2361.11|2359.61|2360.77|2359.27|0
1642187770000|2022-01-14 19:16:10|2360.9|2359.4|2361.67|2360.17|2361.71|2360.21|2360.77|2359.27|0
1642187780000|2022-01-14 19:16:20|2361.65|2360.15|2361.97|2360.47|2361.97|2360.47|2361.63|2360.13|0
1642187790000|2022-01-14 19:16:30|2362.06|2360.56|2361.33|2359.83|2362.1|2360.6|2361.29|2359.79|0
1642187800000|2022-01-14 19:16:40|2361.35|2359.85|2361.26|2359.76|2361.37|2359.87|2361.26|2359.76|0
1642187810000|2022-01-14 19:16:50|2361.22|2359.72|2360.47|2358.97|2361.22|2359.72|2360.44|2358.94|0
1642187820000|2022-01-14 19:17:00|2360.44|2358.94|2360.7|2359.2|2360.9|2359.4|2360.44|2358.94|0
1642187830000|2022-01-14 19:17:10|2360.73|2359.23|2360.86|2359.36|2361.09|2359.59|2360.66|2359.16|0
1642187840000|2022-01-14 19:17:20|2360.84|2359.34|2360.84|2359.34|2360.92|2359.42|2360.84|2359.34|0
1642187850000|2022-01-14 19:17:30|2360.75|2359.25|2361.18|2359.68|2361.22|2359.72|2360.71|2359.21|0
1642187860000|2022-01-14 19:17:40|2361.16|2359.66|2361.14|2359.64|2361.22|2359.72|2361.1|2359.6|0
1642187870000|2022-01-14 19:17:50|2361.22|2359.72|2361.48|2359.98|2361.74|2360.24|2361.22|2359.72|0
1642187880000|2022-01-14 19:18:00|2361.52|2360.02|2361.44|2359.94|2361.52|2360.02|2361.18|2359.68|0
1642187890000|2022-01-14 19:18:10|2361.48|2359.98|2361.86|2360.36|2361.86|2360.36|2361.22|2359.72|0
1642187900000|2022-01-14 19:18:20|2361.82|2360.32|2361.89|2360.39|2362.15|2360.65|2361.82|2360.32|0
1642187910000|2022-01-14 19:18:30|2361.86|2360.36|2361.86|2360.36|2362.02|2360.52|2361.82|2360.32|0
1642187920000|2022-01-14 19:18:40|2361.84|2360.34|2362.27|2360.77|2362.53|2361.03|2361.82|2360.32|0
1642187930000|2022-01-14 19:18:50|2362.23|2360.73|2362.32|2360.82|2362.49|2360.99|2362.15|2360.65|0
1642187940000|2022-01-14 19:19:00|2362.23|2360.73|2361.82|2360.32|2362.32|2360.82|2361.82|2360.32|0
1642187950000|2022-01-14 19:19:10|2361.78|2360.28|2361.82|2360.32|2361.82|2360.32|2361.52|2360.02|0
1642187960000|2022-01-14 19:19:20|2361.78|2360.28|2361.86|2360.36|2361.86|2360.36|2361.56|2360.06|0
1642187970000|2022-01-14 19:19:30|2361.76|2360.26|2361.76|2360.26|2361.97|2360.47|2361.67|2360.17|0
1642187980000|2022-01-14 19:19:40|2361.67|2360.17|2361.89|2360.39|2361.89|2360.39|2361.46|2359.96|0
1642187990000|2022-01-14 19:19:50|2361.86|2360.36|2361.56|2360.06|2361.86|2360.36|2361.37|2359.87|0
1642188000000|2022-01-14 19:20:00|2361.59|2360.09|2361.33|2359.83|2361.67|2360.17|2361.33|2359.83|0
1642188010000|2022-01-14 19:20:10|2361.29|2359.79|2361.16|2359.66|2361.33|2359.83|2361.03|2359.53|0
1642188020000|2022-01-14 19:20:20|2361.26|2359.76|2361.13|2359.63|2361.33|2359.83|2361|2359.5|0
1642188030000|2022-01-14 19:20:30|2361.22|2359.72|2361.76|2360.26|2361.86|2360.36|2361.13|2359.63|0
1642188040000|2022-01-14 19:20:40|2361.67|2360.17|2361.93|2360.43|2361.97|2360.47|2361.67|2360.17|0
1642188050000|2022-01-14 19:20:50|2361.97|2360.47|2361.93|2360.43|2361.97|2360.47|2361.8|2360.3|0
1642188060000|2022-01-14 19:21:00|2361.97|2360.47|2361.67|2360.17|2361.97|2360.47|2361.63|2360.13|0
1642188070000|2022-01-14 19:21:10|2361.63|2360.13|2361.89|2360.39|2361.97|2360.47|2361.63|2360.13|0
1642188080000|2022-01-14 19:21:20|2361.93|2360.43|2361.97|2360.47|2362.27|2360.77|2361.89|2360.39|0
1642188090000|2022-01-14 19:21:30|2361.93|2360.43|2361.8|2360.3|2361.93|2360.43|2361.67|2360.17|0
1642188100000|2022-01-14 19:21:40|2361.89|2360.39|2361.59|2360.09|2361.89|2360.39|2361.56|2360.06|0
1642188110000|2022-01-14 19:21:50|2361.41|2359.91|2361.37|2359.87|2361.63|2360.13|2361.33|2359.83|0
1642188120000|2022-01-14 19:22:00|2361.41|2359.91|2361.37|2359.87|2361.41|2359.91|2361.2|2359.7|0
1642188130000|2022-01-14 19:22:10|2361.39|2359.89|2361.33|2359.83|2361.67|2360.17|2361.29|2359.79|0
1642188140000|2022-01-14 19:22:20|2361.29|2359.79|2361.33|2359.83|2361.41|2359.91|2361.16|2359.66|0
1642188150000|2022-01-14 19:22:30|2361.29|2359.79|2361.37|2359.87|2361.37|2359.87|2361.07|2359.57|0
1642188160000|2022-01-14 19:22:40|2361.41|2359.91|2361.75|2360.25|2361.97|2360.47|2361.41|2359.91|0
1642188170000|2022-01-14 19:22:50|2361.79|2360.29|2361.71|2360.21|2361.97|2360.47|2361.71|2360.21|0
1642188180000|2022-01-14 19:23:00|2361.75|2360.25|2361.67|2360.17|2361.93|2360.43|2361.63|2360.13|0
1642188190000|2022-01-14 19:23:10|2361.63|2360.13|2361.95|2360.45|2361.95|2360.45|2361.63|2360.13|0
1642188200000|2022-01-14 19:23:20|2361.97|2360.47|2361.71|2360.21|2361.97|2360.47|2361.63|2360.13|0
1642188210000|2022-01-14 19:23:30|2361.67|2360.17|2361.97|2360.47|2362.01|2360.51|2361.67|2360.17|0
1642188220000|2022-01-14 19:23:40|2362.01|2360.51|2362.55|2361.05|2362.65|2361.15|2361.97|2360.47|0
1642188230000|2022-01-14 19:23:50|2362.65|2361.15|2362.51|2361.01|2362.65|2361.15|2362.35|2360.85|0
1642188240000|2022-01-14 19:24:00|2362.42|2360.92|2362.2|2360.7|2362.68|2361.18|2362.16|2360.66|0
1642188250000|2022-01-14 19:24:10|2362.38|2360.88|2362.68|2361.18|2362.68|2361.18|2362.12|2360.62|0
1642188260000|2022-01-14 19:24:20|2362.59|2361.09|2362.38|2360.88|2362.68|2361.18|2362.37|2360.87|0
1642188270000|2022-01-14 19:24:30|2362.35|2360.85|2362.57|2361.07|2362.65|2361.15|2362.35|2360.85|0
1642188280000|2022-01-14 19:24:40|2362.61|2361.11|2362.65|2361.15|2362.81|2361.31|2362.57|2361.07|0
1642188290000|2022-01-14 19:24:50|2362.61|2361.11|2362.65|2361.15|2362.72|2361.22|2362.61|2361.11|0
1642188300000|2022-01-14 19:25:00|2362.68|2361.18|2363.24|2361.74|2363.24|2361.74|2362.35|2360.85|0
1642188310000|2022-01-14 19:25:10|2363.28|2361.78|2362.91|2361.41|2363.28|2361.78|2362.87|2361.37|0
1642188320000|2022-01-14 19:25:20|2362.87|2361.37|2362.53|2361.03|2362.87|2361.37|2362.31|2360.81|0
1642188330000|2022-01-14 19:25:30|2362.49|2360.99|2362.29|2360.79|2362.53|2361.03|2362.19|2360.69|0
1642188340000|2022-01-14 19:25:40|2362.19|2360.69|2362.08|2360.58|2362.19|2360.69|2361.86|2360.36|0
1642188350000|2022-01-14 19:25:50|2361.99|2360.49|2361.78|2360.28|2362.08|2360.58|2361.56|2360.06|0
1642188360000|2022-01-14 19:26:00|2361.82|2360.32|2361.48|2359.98|2361.95|2360.45|2361.48|2359.98|0
1642188370000|2022-01-14 19:26:10|2361.39|2359.89|2361.56|2360.06|2361.56|2360.06|2361.18|2359.68|0
1642188380000|2022-01-14 19:26:20|2361.65|2360.15|2361.56|2360.06|2361.78|2360.28|2361.52|2360.02|0
1642188390000|2022-01-14 19:26:30|2361.52|2360.02|2361.31|2359.81|2361.56|2360.06|2361.22|2359.72|0
1642188400000|2022-01-14 19:26:40|2361.35|2359.85|2361.53|2360.03|2361.53|2360.03|2361.35|2359.85|0
1642188410000|2022-01-14 19:26:50|2361.44|2359.94|2361.14|2359.64|2361.44|2359.94|2361.07|2359.57|0
1642188420000|2022-01-14 19:27:00|2361.1|2359.6|2361.18|2359.68|2361.36|2359.86|2361.1|2359.6|0
1642188430000|2022-01-14 19:27:10|2361.1|2359.6|2360.77|2359.27|2361.14|2359.64|2360.65|2359.15|0
1642188440000|2022-01-14 19:27:20|2360.73|2359.23|2360.77|2359.27|2360.99|2359.49|2360.69|2359.19|0
1642188450000|2022-01-14 19:27:30|2360.8|2359.3|2360.39|2358.89|2360.9|2359.4|2360.22|2358.72|0
1642188460000|2022-01-14 19:27:40|2360.37|2358.87|2359.88|2358.38|2360.56|2359.06|2359.85|2358.35|0
1642188470000|2022-01-14 19:27:50|2359.98|2358.48|2360.28|2358.78|2360.31|2358.81|2359.75|2358.25|0
1642188480000|2022-01-14 19:28:00|2360.18|2358.68|2360.65|2359.15|2360.65|2359.15|2360.18|2358.68|0
1642188490000|2022-01-14 19:28:10|2360.74|2359.24|2360.28|2358.78|2360.78|2359.28|2360.28|2358.78|0
1642188500000|2022-01-14 19:28:20|2360.29|2358.79|2360.11|2358.61|2360.31|2358.81|2359.96|2358.46|0
1642188510000|2022-01-14 19:28:30|2360.2|2358.7|2360.24|2358.74|2360.29|2358.79|2359.98|2358.48|0
1642188520000|2022-01-14 19:28:40|2360.28|2358.78|2360.26|2358.76|2360.28|2358.78|2360.01|2358.51|0
1642188530000|2022-01-14 19:28:50|2360.24|2358.74|2360.28|2358.78|2360.57|2359.07|2360.24|2358.74|0
1642188540000|2022-01-14 19:29:00|2360.29|2358.79|2360.61|2359.11|2360.61|2359.11|2360.29|2358.79|0
1642188550000|2022-01-14 19:29:10|2360.54|2359.04|2360.91|2359.41|2360.91|2359.41|2360.31|2358.81|0
1642188560000|2022-01-14 19:29:20|2360.95|2359.45|2360.95|2359.45|2360.99|2359.49|2360.78|2359.28|0
1642188570000|2022-01-14 19:29:30|2360.99|2359.49|2360.01|2358.51|2360.99|2359.49|2359.98|2358.48|0
1642188580000|2022-01-14 19:29:40|2360.11|2358.61|2360.24|2358.74|2360.24|2358.74|2359.9|2358.4|0
1642188590000|2022-01-14 19:29:50|2360.14|2358.64|2359.94|2358.44|2360.31|2358.81|2359.9|2358.4|0
1642188600000|2022-01-14 19:30:00|2359.98|2358.48|2360.21|2358.71|2360.29|2358.79|2359.82|2358.32|0
1642188610000|2022-01-14 19:30:10|2360.31|2358.81|2360.83|2359.33|2360.87|2359.37|2360.31|2358.81|0
1642188620000|2022-01-14 19:30:20|2360.79|2359.29|2361.14|2359.64|2361.14|2359.64|2360.75|2359.25|0
1642188630000|2022-01-14 19:30:30|2361.24|2359.74|2362.02|2360.52|2362.02|2360.52|2361.24|2359.74|0
1642188640000|2022-01-14 19:30:40|2362.06|2360.56|2362.73|2361.23|2362.73|2361.23|2361.98|2360.48|0
1642188650000|2022-01-14 19:30:50|2362.69|2361.19|2363.02|2361.52|2363.06|2361.56|2362.65|2361.15|0
1642188660000|2022-01-14 19:31:00|2363.06|2361.56|2364.62|2363.12|2364.62|2363.12|2363.02|2361.52|0
1642188670000|2022-01-14 19:31:10|2364.7|2363.2|2364.36|2362.86|2365.18|2363.68|2364.29|2362.79|0
1642188680000|2022-01-14 19:31:20|2364.32|2362.82|2364.29|2362.79|2364.36|2362.86|2364.1|2362.6|0
1642188690000|2022-01-14 19:31:30|2364.36|2362.86|2363.88|2362.38|2364.55|2363.05|2363.62|2362.12|0
1642188700000|2022-01-14 19:31:40|2363.92|2362.42|2363.69|2362.19|2364.14|2362.64|2363.39|2361.89|0
1642188710000|2022-01-14 19:31:50|2363.73|2362.23|2363.23|2361.73|2364.07|2362.57|2363.23|2361.73|0
1642188720000|2022-01-14 19:32:00|2363.32|2361.82|2363.46|2361.96|2363.49|2361.99|2362.8|2361.3|0
1642188730000|2022-01-14 19:32:10|2363.36|2361.86|2363.83|2362.33|2363.83|2362.33|2363.36|2361.86|0
1642188740000|2022-01-14 19:32:20|2363.74|2362.24|2363.66|2362.16|2364.02|2362.52|2363.66|2362.16|0
1642188750000|2022-01-14 19:32:30|2363.57|2362.07|2363.96|2362.46|2363.96|2362.46|2363.57|2362.07|0
1642188760000|2022-01-14 19:32:40|2363.87|2362.37|2364|2362.5|2364.26|2362.76|2363.74|2362.24|0
1642188770000|2022-01-14 19:32:50|2364.04|2362.54|2363.96|2362.46|2364.13|2362.63|2363.82|2362.32|0
1642188780000|2022-01-14 19:33:00|2363.92|2362.42|2363.7|2362.2|2363.92|2362.42|2363.53|2362.03|0
1642188790000|2022-01-14 19:33:10|2363.74|2362.24|2364.3|2362.8|2364.3|2362.8|2363.61|2362.11|0
1642188800000|2022-01-14 19:33:20|2364.38|2362.88|2364.94|2363.44|2364.97|2363.47|2364.34|2362.84|0
1642188810000|2022-01-14 19:33:30|2365.01|2363.51|2364.6|2363.1|2365.1|2363.6|2364.6|2363.1|0
1642188820000|2022-01-14 19:33:40|2364.64|2363.14|2364.82|2363.32|2365.12|2363.62|2364.6|2363.1|0
1642188830000|2022-01-14 19:33:50|2364.71|2363.21|2364.56|2363.06|2364.71|2363.21|2364.52|2363.02|0
1642188840000|2022-01-14 19:34:00|2364.6|2363.1|2364.6|2363.1|2364.69|2363.19|2364.56|2363.06|0
1642188850000|2022-01-14 19:34:10|2364.64|2363.14|2364.64|2363.14|2364.67|2363.17|2364.38|2362.88|0
1642188860000|2022-01-14 19:34:20|2364.62|2363.12|2364.6|2363.1|2364.77|2363.27|2364.38|2362.88|0
1642188870000|2022-01-14 19:34:30|2364.67|2363.17|2365.16|2363.66|2365.24|2363.74|2364.67|2363.17|0
1642188880000|2022-01-14 19:34:40|2365.07|2363.57|2365.27|2363.77|2365.5|2364|2364.94|2363.44|0
1642188890000|2022-01-14 19:34:50|2365.37|2363.87|2365.24|2363.74|2365.37|2363.87|2365.24|2363.74|0
1642188900000|2022-01-14 19:35:00|2365.14|2363.64|2365.27|2363.77|2365.4|2363.9|2364.75|2363.25|0
1642188910000|2022-01-14 19:35:10|2365.31|2363.81|2366.21|2364.71|2366.25|2364.75|2365.31|2363.81|0
1642188920000|2022-01-14 19:35:20|2366.25|2364.75|2366.38|2364.88|2366.38|2364.88|2365.99|2364.49|0
1642188930000|2022-01-14 19:35:30|2366.29|2364.79|2366.03|2364.53|2366.38|2364.88|2366.03|2364.53|0
1642188940000|2022-01-14 19:35:40|2366.12|2364.62|2366.08|2364.58|2366.29|2364.79|2365.99|2364.49|0
1642188950000|2022-01-14 19:35:50|2365.99|2364.49|2366.14|2364.64|2366.36|2364.86|2365.99|2364.49|0
1642188960000|2022-01-14 19:36:00|2366.23|2364.73|2366.95|2365.45|2366.95|2365.45|2365.97|2364.47|0
1642188970000|2022-01-14 19:36:10|2366.85|2365.35|2366.48|2364.98|2366.85|2365.35|2366.29|2364.79|0
1642188980000|2022-01-14 19:36:20|2366.39|2364.89|2366.39|2364.89|2366.48|2364.98|2365.99|2364.49|0
1642188990000|2022-01-14 19:36:30|2366.48|2364.98|2366.29|2364.79|2366.55|2365.05|2366.29|2364.79|0
1642189000000|2022-01-14 19:36:40|2366.26|2364.76|2366.52|2365.02|2366.52|2365.02|2366.18|2364.68|0
1642189010000|2022-01-14 19:36:50|2366.48|2364.98|2366.39|2364.89|2366.52|2365.02|2366.26|2364.76|0
1642189020000|2022-01-14 19:37:00|2366.48|2364.98|2366.35|2364.85|2366.52|2365.02|2366.18|2364.68|0
1642189030000|2022-01-14 19:37:10|2366.26|2364.76|2365.69|2364.19|2366.44|2364.94|2365.69|2364.19|0
1642189040000|2022-01-14 19:37:20|2365.73|2364.23|2365.85|2364.35|2366.03|2364.53|2365.73|2364.23|0
1642189050000|2022-01-14 19:37:30|2365.89|2364.39|2365.76|2364.26|2365.98|2364.48|2365.67|2364.17|0
1642189060000|2022-01-14 19:37:40|2365.8|2364.3|2365.63|2364.13|2365.8|2364.3|2365.5|2364|0
1642189070000|2022-01-14 19:37:50|2365.54|2364.04|2365.8|2364.3|2365.84|2364.34|2365.5|2364|0
1642189080000|2022-01-14 19:38:00|2365.84|2364.34|2365.84|2364.34|2366.18|2364.68|2365.84|2364.34|0
1642189090000|2022-01-14 19:38:10|2365.93|2364.43|2366.1|2364.6|2366.1|2364.6|2365.93|2364.43|0
1642189100000|2022-01-14 19:38:20|2366.14|2364.64|2365.84|2364.34|2366.14|2364.64|2365.8|2364.3|0
1642189110000|2022-01-14 19:38:30|2365.8|2364.3|2365.67|2364.17|2365.8|2364.3|2365.67|2364.17|0
1642189120000|2022-01-14 19:38:40|2365.58|2364.08|2365.61|2364.11|2365.76|2364.26|2365.5|2364|0
1642189130000|2022-01-14 19:38:50|2365.52|2364.02|2365.76|2364.26|2365.8|2364.3|2365.5|2364|0
1642189140000|2022-01-14 19:39:00|2365.8|2364.3|2365.76|2364.26|2366.02|2364.52|2365.5|2364|0
1642189150000|2022-01-14 19:39:10|2365.84|2364.34|2365.8|2364.3|2366.1|2364.6|2365.54|2364.04|0
1642189160000|2022-01-14 19:39:20|2365.84|2364.34|2365.95|2364.45|2366.1|2364.6|2365.84|2364.34|0
1642189170000|2022-01-14 19:39:30|2365.93|2364.43|2365.84|2364.34|2366.1|2364.6|2365.82|2364.32|0
1642189180000|2022-01-14 19:39:40|2365.8|2364.3|2365.5|2364|2365.8|2364.3|2365.5|2364|0
1642189190000|2022-01-14 19:39:50|2365.46|2363.96|2365.2|2363.7|2365.46|2363.96|2365.2|2363.7|0
1642189200000|2022-01-14 19:40:00|2365.16|2363.66|2364.9|2363.4|2365.16|2363.66|2364.26|2362.76|0
1642189210000|2022-01-14 19:40:10|2364.94|2363.44|2364.9|2363.4|2365.07|2363.57|2364.68|2363.18|0
1642189220000|2022-01-14 19:40:20|2364.83|2363.33|2364.64|2363.14|2364.83|2363.33|2364.3|2362.8|0
1642189230000|2022-01-14 19:40:30|2364.73|2363.23|2364.6|2363.1|2364.77|2363.27|2364.47|2362.97|0
1642189240000|2022-01-14 19:40:40|2364.49|2362.99|2364.4|2362.9|2364.56|2363.06|2364.3|2362.8|0
1642189250000|2022-01-14 19:40:50|2364.49|2362.99|2364.53|2363.03|2364.53|2363.03|2364.23|2362.73|0
1642189260000|2022-01-14 19:41:00|2364.43|2362.93|2365.16|2363.66|2365.2|2363.7|2364.4|2362.9|0
1642189270000|2022-01-14 19:41:10|2365.12|2363.62|2364.94|2363.44|2365.24|2363.74|2364.94|2363.44|0
1642189280000|2022-01-14 19:41:20|2364.98|2363.48|2365.05|2363.55|2365.18|2363.68|2364.9|2363.4|0
1642189290000|2022-01-14 19:41:30|2365.07|2363.57|2364.75|2363.25|2365.07|2363.57|2364.75|2363.25|0
1642189300000|2022-01-14 19:41:40|2364.84|2363.34|2365.14|2363.64|2365.23|2363.73|2364.62|2363.12|0
1642189310000|2022-01-14 19:41:50|2365.1|2363.6|2364.81|2363.31|2365.1|2363.6|2364.81|2363.31|0
1642189320000|2022-01-14 19:42:00|2364.77|2363.27|2364.94|2363.44|2364.94|2363.44|2364.77|2363.27|0
1642189330000|2022-01-14 19:42:10|2364.84|2363.34|2365.07|2363.57|2365.1|2363.6|2364.81|2363.31|0
1642189340000|2022-01-14 19:42:20|2364.97|2363.47|2364.86|2363.36|2365.14|2363.64|2364.77|2363.27|0
1642189350000|2022-01-14 19:42:30|2364.88|2363.38|2364.81|2363.31|2364.88|2363.38|2364.77|2363.27|0
1642189360000|2022-01-14 19:42:40|2364.77|2363.27|2364.6|2363.1|2364.81|2363.31|2364.6|2363.1|0
1642189370000|2022-01-14 19:42:50|2364.51|2363.01|2364.34|2362.84|2364.51|2363.01|2364.34|2362.84|0
1642189380000|2022-01-14 19:43:00|2364.24|2362.74|2364.34|2362.84|2364.51|2363.01|2364.21|2362.71|0
1642189390000|2022-01-14 19:43:10|2364.43|2362.93|2364.17|2362.67|2364.51|2363.01|2364.17|2362.67|0
1642189400000|2022-01-14 19:43:20|2364.21|2362.71|2364.17|2362.67|2364.24|2362.74|2364.04|2362.54|0
1642189410000|2022-01-14 19:43:30|2364.13|2362.63|2364.24|2362.74|2364.43|2362.93|2364.13|2362.63|0
1642189420000|2022-01-14 19:43:40|2364.43|2362.93|2364.13|2362.63|2364.47|2362.97|2364.13|2362.63|0
1642189430000|2022-01-14 19:43:50|2364.17|2362.67|2363.83|2362.33|2364.17|2362.67|2363.83|2362.33|0
1642189440000|2022-01-14 19:44:00|2363.79|2362.29|2363.96|2362.46|2364.05|2362.55|2363.79|2362.29|0
1642189450000|2022-01-14 19:44:10|2364.05|2362.55|2363.38|2361.88|2364.35|2362.85|2363.38|2361.88|0
1642189460000|2022-01-14 19:44:20|2363.34|2361.84|2363.38|2361.88|2363.47|2361.97|2363.34|2361.84|0
1642189470000|2022-01-14 19:44:30|2363.47|2361.97|2363.98|2362.48|2363.98|2362.48|2363.47|2361.97|0
1642189480000|2022-01-14 19:44:40|2363.94|2362.44|2363.68|2362.18|2363.94|2362.44|2363.55|2362.05|0
1642189490000|2022-01-14 19:44:50|2363.64|2362.14|2363.22|2361.72|2363.64|2362.14|2363.22|2361.72|0
1642189500000|2022-01-14 19:45:00|2363.24|2361.74|2363.43|2361.93|2363.88|2362.38|2363.24|2361.74|0
1642189510000|2022-01-14 19:45:10|2363.52|2362.02|2363.56|2362.06|2363.82|2362.32|2363.43|2361.93|0
1642189520000|2022-01-14 19:45:20|2363.6|2362.1|2363.56|2362.06|2363.6|2362.1|2363.52|2362.02|0
1642189530000|2022-01-14 19:45:30|2363.49|2361.99|2363.34|2361.84|2363.49|2361.99|2363.26|2361.76|0
1642189540000|2022-01-14 19:45:40|2363.3|2361.8|2363.65|2362.15|2363.82|2362.32|2363.19|2361.69|0
1642189550000|2022-01-14 19:45:50|2363.75|2362.25|2363.65|2362.15|2363.82|2362.32|2363.56|2362.06|0
1642189560000|2022-01-14 19:46:00|2363.75|2362.25|2364.12|2362.62|2364.12|2362.62|2363.65|2362.15|0
1642189570000|2022-01-14 19:46:10|2364.08|2362.58|2364.38|2362.88|2364.38|2362.88|2364.08|2362.58|0
1642189580000|2022-01-14 19:46:20|2364.35|2362.85|2364.35|2362.85|2364.57|2363.07|2364.22|2362.72|0
1642189590000|2022-01-14 19:46:30|2364.44|2362.94|2365.02|2363.52|2365.15|2363.65|2364.44|2362.94|0
1642189600000|2022-01-14 19:46:40|2365.11|2363.61|2364.98|2363.48|2365.15|2363.65|2364.72|2363.22|0
1642189610000|2022-01-14 19:46:50|2364.94|2363.44|2364.72|2363.22|2364.94|2363.44|2364.68|2363.18|0
1642189620000|2022-01-14 19:47:00|2364.76|2363.26|2364.94|2363.44|2364.98|2363.48|2364.68|2363.18|0
1642189630000|2022-01-14 19:47:10|2364.91|2363.41|2364.81|2363.31|2364.91|2363.41|2364.64|2363.14|0
1642189640000|2022-01-14 19:47:20|2364.72|2363.22|2365.88|2364.38|2365.96|2364.46|2364.64|2363.14|0
1642189650000|2022-01-14 19:47:30|2365.7|2364.2|2365.58|2364.08|2365.79|2364.29|2365.36|2363.86|0
1642189660000|2022-01-14 19:47:40|2365.62|2364.12|2365.62|2364.12|2365.79|2364.29|2365.49|2363.99|0
1642189670000|2022-01-14 19:47:50|2365.58|2364.08|2365.77|2364.27|2366.03|2364.53|2365.54|2364.04|0
1642189680000|2022-01-14 19:48:00|2365.73|2364.23|2365.47|2363.97|2365.73|2364.23|2365.24|2363.74|0
1642189690000|2022-01-14 19:48:10|2365.28|2363.78|2365.24|2363.74|2365.43|2363.93|2365.21|2363.71|0
1642189700000|2022-01-14 19:48:20|2365.21|2363.71|2364.79|2363.29|2365.21|2363.71|2364.66|2363.16|0
1642189710000|2022-01-14 19:48:30|2364.75|2363.25|2364.87|2363.37|2364.87|2363.37|2364.53|2363.03|0
1642189720000|2022-01-14 19:48:40|2364.83|2363.33|2364.74|2363.24|2364.87|2363.37|2364.74|2363.24|0
1642189730000|2022-01-14 19:48:50|2364.83|2363.33|2364.61|2363.11|2364.83|2363.33|2364.31|2362.81|0
1642189740000|2022-01-14 19:49:00|2364.68|2363.18|2364.98|2363.48|2364.98|2363.48|2364.68|2363.18|0
1642189750000|2022-01-14 19:49:10|2365.02|2363.52|2365|2363.5|2365.28|2363.78|2364.98|2363.48|0
1642189760000|2022-01-14 19:49:20|2364.98|2363.48|2365.28|2363.78|2365.28|2363.78|2364.98|2363.48|0
1642189770000|2022-01-14 19:49:30|2365.24|2363.74|2365.28|2363.78|2365.28|2363.78|2364.91|2363.41|0
1642189780000|2022-01-14 19:49:40|2365.32|2363.82|2365.11|2363.61|2365.45|2363.95|2365.11|2363.61|0
1642189790000|2022-01-14 19:49:50|2365.15|2363.65|2364.98|2363.48|2365.24|2363.74|2364.98|2363.48|0
1642189800000|2022-01-14 19:50:00|2365.02|2363.52|2365.32|2363.82|2365.58|2364.08|2364.94|2363.44|0
1642189810000|2022-01-14 19:50:10|2365.36|2363.86|2365.58|2364.08|2365.6|2364.1|2365.28|2363.78|0
1642189820000|2022-01-14 19:50:20|2365.54|2364.04|2365.62|2364.12|2365.62|2364.12|2365.32|2363.82|0
1642189830000|2022-01-14 19:50:30|2365.66|2364.16|2365.66|2364.16|2365.66|2364.16|2365.36|2363.86|0
1642189840000|2022-01-14 19:50:40|2365.62|2364.12|2365.49|2363.99|2365.68|2364.18|2365.36|2363.86|0
1642189850000|2022-01-14 19:50:50|2365.58|2364.08|2366.29|2364.79|2366.29|2364.79|2365.49|2363.99|0
1642189860000|2022-01-14 19:51:00|2366.26|2364.76|2365.96|2364.46|2366.26|2364.76|2365.96|2364.46|0
1642189870000|2022-01-14 19:51:10|2366|2364.5|2366.59|2365.09|2366.67|2365.17|2365.73|2364.23|0
1642189880000|2022-01-14 19:51:20|2366.5|2365|2366.2|2364.7|2366.56|2365.06|2366.07|2364.57|0
1642189890000|2022-01-14 19:51:30|2366.11|2364.61|2365.77|2364.27|2366.2|2364.7|2365.73|2364.23|0
1642189900000|2022-01-14 19:51:40|2365.73|2364.23|2366.03|2364.53|2366.03|2364.53|2365.73|2364.23|0
1642189910000|2022-01-14 19:51:50|2366|2364.5|2365.94|2364.44|2366.07|2364.57|2365.81|2364.31|0
1642189920000|2022-01-14 19:52:00|2366.03|2364.53|2366.11|2364.61|2366.15|2364.65|2365.81|2364.31|0
1642189930000|2022-01-14 19:52:10|2366.07|2364.57|2365.44|2363.94|2366.07|2364.57|2365.4|2363.9|0
1642189940000|2022-01-14 19:52:20|2365.4|2363.9|2365.36|2363.86|2365.66|2364.16|2365.06|2363.56|0
1642189950000|2022-01-14 19:52:30|2365.32|2363.82|2365.17|2363.67|2365.32|2363.82|2365.14|2363.64|0
1642189960000|2022-01-14 19:52:40|2365.14|2363.64|2365.17|2363.67|2365.44|2363.94|2365.14|2363.64|0
1642189970000|2022-01-14 19:52:50|2365.21|2363.71|2365.44|2363.94|2365.47|2363.97|2365.14|2363.64|0
1642189980000|2022-01-14 19:53:00|2365.55|2364.05|2365.17|2363.67|2365.9|2364.4|2365.17|2363.67|0
1642189990000|2022-01-14 19:53:10|2365.21|2363.71|2365.17|2363.67|2365.3|2363.8|2365.1|2363.6|0
1642190000000|2022-01-14 19:53:20|2365.27|2363.77|2364.95|2363.45|2365.3|2363.8|2364.91|2363.41|0
1642190010000|2022-01-14 19:53:30|2365.04|2363.54|2365.17|2363.67|2365.21|2363.71|2365.04|2363.54|0
1642190020000|2022-01-14 19:53:40|2365.21|2363.71|2365.44|2363.94|2365.47|2363.97|2365.21|2363.71|0
1642190030000|2022-01-14 19:53:50|2365.38|2363.88|2365.6|2364.1|2365.62|2364.12|2365.17|2363.67|0
1642190040000|2022-01-14 19:54:00|2365.51|2364.01|2365.44|2363.94|2365.51|2364.01|2365.4|2363.9|0
1642190050000|2022-01-14 19:54:10|2365.47|2363.97|2365.5|2364|2365.56|2364.06|2365.39|2363.89|0
1642190060000|2022-01-14 19:54:20|2365.54|2364.04|2365.46|2363.96|2365.72|2364.22|2365.43|2363.93|0
1642190070000|2022-01-14 19:54:30|2365.43|2363.93|2364.86|2363.36|2365.67|2364.17|2364.86|2363.36|0
1642190080000|2022-01-14 19:54:40|2364.9|2363.4|2364.79|2363.29|2365.13|2363.63|2364.57|2363.07|0
1642190090000|2022-01-14 19:54:50|2364.83|2363.33|2365.13|2363.63|2365.13|2363.63|2364.79|2363.29|0
1642190100000|2022-01-14 19:55:00|2365.16|2363.66|2365.2|2363.7|2365.5|2364|2365.03|2363.53|0
1642190110000|2022-01-14 19:55:10|2365.24|2363.74|2365.46|2363.96|2365.5|2364|2365.2|2363.7|0
1642190120000|2022-01-14 19:55:20|2365.43|2363.93|2365.2|2363.7|2365.46|2363.96|2365.2|2363.7|0
1642190130000|2022-01-14 19:55:30|2365.24|2363.74|2365.33|2363.83|2365.5|2364|2365.16|2363.66|0
1642190140000|2022-01-14 19:55:40|2365.24|2363.74|2365.13|2363.63|2365.24|2363.74|2365|2363.5|0
1642190150000|2022-01-14 19:55:50|2365.2|2363.7|2365.2|2363.7|2365.29|2363.79|2365.16|2363.66|0
1642190160000|2022-01-14 19:56:00|2365.24|2363.74|2365.33|2363.83|2365.46|2363.96|2365.2|2363.7|0
1642190170000|2022-01-14 19:56:10|2365.29|2363.79|2365.63|2364.13|2365.76|2364.26|2365.16|2363.66|0
1642190180000|2022-01-14 19:56:20|2365.54|2364.04|2365.84|2364.34|2366.02|2364.52|2365.54|2364.04|0
1642190190000|2022-01-14 19:56:30|2365.8|2364.3|2365.76|2364.26|2365.84|2364.34|2365.76|2364.26|0
1642190200000|2022-01-14 19:56:40|2365.78|2364.28|2365.54|2364.04|2365.78|2364.28|2365.54|2364.04|0
1642190210000|2022-01-14 19:56:50|2365.5|2364|2365.5|2364|2365.76|2364.26|2365.5|2364|0
1642190220000|2022-01-14 19:57:00|2365.54|2364.04|2365.2|2363.7|2365.67|2364.17|2364.9|2363.4|0
1642190230000|2022-01-14 19:57:10|2365.24|2363.74|2365.16|2363.66|2365.33|2363.83|2365|2363.5|0
1642190240000|2022-01-14 19:57:20|2365.2|2363.7|2365.24|2363.74|2365.46|2363.96|2365.18|2363.68|0
1642190250000|2022-01-14 19:57:30|2365.2|2363.7|2365.24|2363.74|2365.37|2363.87|2365.16|2363.66|0
1642190260000|2022-01-14 19:57:40|2365.2|2363.7|2364.92|2363.42|2365.24|2363.74|2364.92|2363.42|0
1642190270000|2022-01-14 19:57:50|2364.94|2363.44|2364.53|2363.03|2364.94|2363.44|2364.53|2363.03|0
1642190280000|2022-01-14 19:58:00|2364.55|2363.05|2364.34|2362.84|2364.6|2363.1|2364.32|2362.82|0
1642190290000|2022-01-14 19:58:10|2364.42|2362.92|2364.57|2363.07|2364.6|2363.1|2364.3|2362.8|0
1642190300000|2022-01-14 19:58:20|2364.6|2363.1|2364.49|2362.99|2364.6|2363.1|2364.19|2362.69|0
1642190310000|2022-01-14 19:58:30|2364.4|2362.9|2364.23|2362.73|2364.57|2363.07|2364.19|2362.69|0
1642190320000|2022-01-14 19:58:40|2364.27|2362.77|2364.27|2362.77|2364.49|2362.99|2364.19|2362.69|0
1642190330000|2022-01-14 19:58:50|2364.3|2362.8|2364.75|2363.25|2364.77|2363.27|2364.3|2362.8|0
1642190340000|2022-01-14 19:59:00|2364.66|2363.16|2365.09|2363.59|2365.13|2363.63|2364.53|2363.03|0
1642190350000|2022-01-14 19:59:10|2365.13|2363.63|2364.96|2363.46|2365.16|2363.66|2364.83|2363.33|0
1642190360000|2022-01-14 19:59:20|2364.92|2363.42|2364.86|2363.36|2364.92|2363.42|2364.83|2363.33|0
1642190370000|2022-01-14 19:59:30|2364.83|2363.33|2364.7|2363.2|2364.83|2363.33|2364.53|2363.03|0
1642190380000|2022-01-14 19:59:40|2364.66|2363.16|2364.15|2362.65|2364.7|2363.2|2364.15|2362.65|0
1642190390000|2022-01-14 19:59:50|2364.06|2362.56|2363.81|2362.31|2364.15|2362.65|2363.81|2362.31|0
1642190400000|2022-01-14 20:00:00|2363.85|2362.35|2365.05|2363.55|2365.35|2363.85|2363.85|2362.35|0
1642190410000|2022-01-14 20:00:10|2365.09|2363.59|2364.19|2362.69|2365.09|2363.59|2364.19|2362.69|0
1642190420000|2022-01-14 20:00:20|2364.15|2362.65|2364.49|2362.99|2364.53|2363.03|2364.02|2362.52|0
1642190430000|2022-01-14 20:00:30|2364.53|2363.03|2364.94|2363.44|2364.98|2363.48|2364.53|2363.03|0
1642190440000|2022-01-14 20:00:40|2364.85|2363.35|2364.68|2363.18|2364.9|2363.4|2364.64|2363.14|0
1642190450000|2022-01-14 20:00:50|2364.6|2363.1|2364.8|2363.3|2364.89|2363.39|2364.34|2362.84|0
1642190460000|2022-01-14 20:01:00|2364.76|2363.26|2364.55|2363.05|2364.76|2363.26|2364.38|2362.88|0
1642190470000|2022-01-14 20:01:10|2364.51|2363.01|2364.5|2363|2364.85|2363.35|2364.42|2362.92|0
1642190480000|2022-01-14 20:01:20|2364.59|2363.09|2365.13|2363.63|2365.13|2363.63|2364.42|2362.92|0
1642190490000|2022-01-14 20:01:30|2365.09|2363.59|2365.09|2363.59|2365.17|2363.67|2365.06|2363.56|0
1642190500000|2022-01-14 20:01:40|2364.98|2363.48|2365.39|2363.89|2365.43|2363.93|2364.89|2363.39|0
1642190510000|2022-01-14 20:01:50|2365.36|2363.86|2365.9|2364.4|2366.07|2364.57|2365.36|2363.86|0
1642190520000|2022-01-14 20:02:00|2365.99|2364.49|2365.47|2363.97|2366.24|2364.74|2365.47|2363.97|0
1642190530000|2022-01-14 20:02:10|2365.51|2364.01|2365.43|2363.93|2365.73|2364.23|2365.39|2363.89|0
1642190540000|2022-01-14 20:02:20|2365.39|2363.89|2365.81|2364.31|2366.07|2364.57|2365.39|2363.89|0
1642190550000|2022-01-14 20:02:30|2365.9|2364.4|2365.73|2364.23|2365.94|2364.44|2365.43|2363.93|0
1642190560000|2022-01-14 20:02:40|2365.69|2364.19|2365.77|2364.27|2366.07|2364.57|2365.69|2364.19|0
1642190570000|2022-01-14 20:02:50|2365.81|2364.31|2365.81|2364.31|2365.98|2364.48|2365.77|2364.27|0
1642190580000|2022-01-14 20:03:00|2365.77|2364.27|2365.81|2364.31|2365.94|2364.44|2365.55|2364.05|0
1642190590000|2022-01-14 20:03:10|2365.9|2364.4|2365.85|2364.35|2366.07|2364.57|2365.73|2364.23|0
1642190600000|2022-01-14 20:03:20|2365.81|2364.31|2366.15|2364.65|2366.15|2364.65|2365.77|2364.27|0
1642190610000|2022-01-14 20:03:30|2366.11|2364.61|2366.18|2364.68|2366.41|2364.91|2365.88|2364.38|0
1642190620000|2022-01-14 20:03:40|2366.16|2364.66|2366.18|2364.68|2366.28|2364.78|2366.07|2364.57|0
1642190630000|2022-01-14 20:03:50|2366.15|2364.65|2366.82|2365.32|2367.08|2365.58|2366.15|2364.65|0
1642190640000|2022-01-14 20:04:00|2366.86|2365.36|2366.74|2365.24|2366.86|2365.36|2366.56|2365.06|0
1642190650000|2022-01-14 20:04:10|2366.78|2365.28|2366.68|2365.18|2367.25|2365.75|2366.59|2365.09|0
1642190660000|2022-01-14 20:04:20|2366.66|2365.16|2366.62|2365.12|2366.66|2365.16|2366.55|2365.05|0
1642190670000|2022-01-14 20:04:30|2366.59|2365.09|2366.55|2365.05|2366.75|2365.25|2366.38|2364.88|0
1642190680000|2022-01-14 20:04:40|2366.59|2365.09|2366.62|2365.12|2366.89|2365.39|2366.55|2365.05|0
1642190690000|2022-01-14 20:04:50|2366.59|2365.09|2366.36|2364.86|2366.64|2365.14|2366.25|2364.75|0
1642190700000|2022-01-14 20:05:00|2366.55|2365.05|2366.53|2365.03|2366.62|2365.12|2366.29|2364.79|0
1642190710000|2022-01-14 20:05:10|2366.55|2365.05|2366.85|2365.35|2366.89|2365.39|2366.51|2365.01|0
1642190720000|2022-01-14 20:05:20|2366.81|2365.31|2366.68|2365.18|2366.81|2365.31|2366.51|2365.01|0
1642190730000|2022-01-14 20:05:30|2366.72|2365.22|2367.11|2365.61|2367.18|2365.68|2366.72|2365.22|0
1642190740000|2022-01-14 20:05:40|2367.15|2365.65|2366.89|2365.39|2367.15|2365.65|2366.83|2365.33|0
1642190750000|2022-01-14 20:05:50|2366.87|2365.37|2366.85|2365.35|2367.07|2365.57|2366.77|2365.27|0
1642190760000|2022-01-14 20:06:00|2366.89|2365.39|2366.39|2364.89|2366.89|2365.39|2366.21|2364.71|0
1642190770000|2022-01-14 20:06:10|2366.3|2364.8|2366.47|2364.97|2366.51|2365.01|2366.21|2364.71|0
1642190780000|2022-01-14 20:06:20|2366.43|2364.93|2366|2364.5|2366.47|2364.97|2366|2364.5|0
1642190790000|2022-01-14 20:06:30|2365.98|2364.48|2365.53|2364.03|2366.13|2364.63|2365.5|2364|0
1642190800000|2022-01-14 20:06:40|2365.63|2364.13|2365.5|2364|2365.83|2364.33|2365.46|2363.96|0
1642190810000|2022-01-14 20:06:50|2365.46|2363.96|2365.46|2363.96|2365.46|2363.96|2365.34|2363.84|0
1642190820000|2022-01-14 20:07:00|2365.57|2364.07|2365.46|2363.96|2365.76|2364.26|2365.46|2363.96|0
1642190830000|2022-01-14 20:07:10|2365.42|2363.92|2365.16|2363.66|2365.46|2363.96|2365.08|2363.58|0
1642190840000|2022-01-14 20:07:20|2365.2|2363.7|2365.2|2363.7|2365.42|2363.92|2364.9|2363.4|0
1642190850000|2022-01-14 20:07:30|2365.27|2363.77|2365.2|2363.7|2365.46|2363.96|2365.16|2363.66|0
1642190860000|2022-01-14 20:07:40|2365.16|2363.66|2365.16|2363.66|2365.2|2363.7|2364.9|2363.4|0
1642190870000|2022-01-14 20:07:50|2365.25|2363.75|2365.12|2363.62|2365.29|2363.79|2365.12|2363.62|0
1642190880000|2022-01-14 20:08:00|2365.16|2363.66|2365.12|2363.62|2365.25|2363.75|2365.08|2363.58|0
1642190890000|2022-01-14 20:08:10|2365.01|2363.51|2364.45|2362.95|2365.01|2363.51|2364.18|2362.68|0
1642190900000|2022-01-14 20:08:20|2364.48|2362.98|2364.56|2363.06|2364.69|2363.19|2364.48|2362.98|0
1642190910000|2022-01-14 20:08:30|2364.6|2363.1|2364.6|2363.1|2364.69|2363.19|2364.22|2362.72|0
1642190920000|2022-01-14 20:08:40|2364.64|2363.14|2364.73|2363.23|2364.86|2363.36|2364.45|2362.95|0
1642190930000|2022-01-14 20:08:50|2364.64|2363.14|2364.77|2363.27|2364.77|2363.27|2364.6|2363.1|0
1642190940000|2022-01-14 20:09:00|2364.81|2363.31|2365.2|2363.7|2365.46|2363.96|2364.81|2363.31|0
1642190950000|2022-01-14 20:09:10|2365.1|2363.6|2365.2|2363.7|2365.2|2363.7|2365.07|2363.57|0
1642190960000|2022-01-14 20:09:20|2365.16|2363.66|2364.99|2363.49|2365.2|2363.7|2364.99|2363.49|0
1642190970000|2022-01-14 20:09:30|2365.03|2363.53|2364.6|2363.1|2365.03|2363.53|2364.45|2362.95|0
1642190980000|2022-01-14 20:09:40|2364.56|2363.06|2364.3|2362.8|2364.6|2363.1|2364.22|2362.72|0
1642190990000|2022-01-14 20:09:50|2364.36|2362.86|2364.39|2362.89|2364.47|2362.97|2364.26|2362.76|0
1642191000000|2022-01-14 20:10:00|2364.3|2362.8|2364.66|2363.16|2364.86|2363.36|2364.3|2362.8|0
1642191010000|2022-01-14 20:10:10|2364.68|2363.18|2364.26|2362.76|2364.68|2363.18|2364.13|2362.63|0
1642191020000|2022-01-14 20:10:20|2364.3|2362.8|2364.43|2362.93|2364.6|2363.1|2364.3|2362.8|0
1642191030000|2022-01-14 20:10:30|2364.34|2362.84|2364.54|2363.04|2364.6|2363.1|2364.34|2362.84|0
1642191040000|2022-01-14 20:10:40|2364.52|2363.02|2364.22|2362.72|2364.56|2363.06|2364|2362.5|0
1642191050000|2022-01-14 20:10:50|2364.26|2362.76|2364.52|2363.02|2364.52|2363.02|2364.18|2362.68|0
1642191060000|2022-01-14 20:11:00|2364.48|2362.98|2364.6|2363.1|2364.86|2363.36|2364.48|2362.98|0
1642191070000|2022-01-14 20:11:10|2364.56|2363.06|2364.86|2363.36|2364.86|2363.36|2364.56|2363.06|0
1642191080000|2022-01-14 20:11:20|2364.82|2363.32|2365.03|2363.53|2365.16|2363.66|2364.69|2363.19|0
1642191090000|2022-01-14 20:11:30|2365.12|2363.62|2365.12|2363.62|2365.16|2363.66|2365.12|2363.62|0
1642191100000|2022-01-14 20:11:40|2365.2|2363.7|2365.83|2364.33|2365.83|2364.33|2365.08|2363.58|0
1642191110000|2022-01-14 20:11:50|2365.8|2364.3|2365.4|2363.9|2365.83|2364.33|2365.27|2363.77|0
1642191120000|2022-01-14 20:12:00|2365.31|2363.81|2365.57|2364.07|2365.57|2364.07|2365.31|2363.81|0
1642191130000|2022-01-14 20:12:10|2365.53|2364.03|2365.95|2364.45|2366.25|2364.75|2365.44|2363.94|0
1642191140000|2022-01-14 20:12:20|2366.03|2364.53|2365.99|2364.49|2366.25|2364.75|2365.99|2364.49|0
1642191150000|2022-01-14 20:12:30|2365.95|2364.45|2365.74|2364.24|2365.95|2364.45|2365.53|2364.03|0
1642191160000|2022-01-14 20:12:40|2365.76|2364.26|2366.06|2364.56|2366.1|2364.6|2365.63|2364.13|0
1642191170000|2022-01-14 20:12:50|2365.96|2364.46|2366.1|2364.6|2366.13|2364.63|2365.81|2364.31|0
1642191180000|2022-01-14 20:13:00|2366.13|2364.63|2365.76|2364.26|2366.13|2364.63|2365.76|2364.26|0
1642191190000|2022-01-14 20:13:10|2365.8|2364.3|2365.83|2364.33|2366.13|2364.63|2365.8|2364.3|0
1642191200000|2022-01-14 20:13:20|2365.93|2364.43|2366.13|2364.63|2366.23|2364.73|2365.87|2364.37|0
1642191210000|2022-01-14 20:13:30|2366.17|2364.67|2366.39|2364.89|2366.43|2364.93|2366.17|2364.67|0
1642191220000|2022-01-14 20:13:40|2366.36|2364.86|2365.83|2364.33|2366.39|2364.89|2365.83|2364.33|0
1642191230000|2022-01-14 20:13:50|2365.87|2364.37|2365.83|2364.33|2366.06|2364.56|2365.83|2364.33|0
1642191240000|2022-01-14 20:14:00|2365.8|2364.3|2366.02|2364.52|2366.23|2364.73|2365.76|2364.26|0
1642191250000|2022-01-14 20:14:10|2366.06|2364.56|2366.1|2364.6|2366.32|2364.82|2365.89|2364.39|0
1642191260000|2022-01-14 20:14:20|2366.13|2364.63|2366.06|2364.56|2366.13|2364.63|2366.06|2364.56|0
1642191270000|2022-01-14 20:14:30|2366.1|2364.6|2366.36|2364.86|2366.36|2364.86|2366.06|2364.56|0
1642191280000|2022-01-14 20:14:40|2366.32|2364.82|2365.76|2364.26|2366.32|2364.82|2365.53|2364.03|0
1642191290000|2022-01-14 20:14:50|2365.72|2364.22|2365.61|2364.11|2365.72|2364.22|2365.46|2363.96|0
1642191300000|2022-01-14 20:15:00|2365.7|2364.2|2365.46|2363.96|2365.8|2364.3|2365.24|2363.74|0
1642191310000|2022-01-14 20:15:10|2365.42|2363.92|2365.5|2364|2365.72|2364.22|2365.2|2363.7|0
1642191320000|2022-01-14 20:15:20|2365.59|2364.09|2365.29|2363.79|2365.72|2364.22|2365.03|2363.53|0
1642191330000|2022-01-14 20:15:30|2365.2|2363.7|2365.08|2363.58|2365.29|2363.79|2364.82|2363.32|0
1642191340000|2022-01-14 20:15:40|2365.12|2363.62|2365.5|2364|2365.5|2364|2364.9|2363.4|0
1642191350000|2022-01-14 20:15:50|2365.59|2364.09|2365.53|2364.03|2365.8|2364.3|2365.5|2364|0
1642191360000|2022-01-14 20:16:00|2365.63|2364.13|2365.42|2363.92|2365.76|2364.26|2365.33|2363.83|0
1642191370000|2022-01-14 20:16:10|2365.44|2363.94|2365.63|2364.13|2365.76|2364.26|2365.42|2363.92|0
1642191380000|2022-01-14 20:16:20|2365.35|2363.85|2365.01|2363.51|2365.5|2364|2364.94|2363.44|0
1642191390000|2022-01-14 20:16:30|2364.99|2363.49|2365.53|2364.03|2365.53|2364.03|2364.94|2363.44|0
1642191400000|2022-01-14 20:16:40|2365.44|2363.94|2366.29|2364.79|2366.29|2364.79|2365.31|2363.81|0
1642191410000|2022-01-14 20:16:50|2366.25|2364.75|2367.32|2365.82|2367.45|2365.95|2366.25|2364.75|0
1642191420000|2022-01-14 20:17:00|2367.41|2365.91|2367.52|2366.02|2367.82|2366.32|2366.98|2365.48|0
1642191430000|2022-01-14 20:17:10|2367.56|2366.06|2367.75|2366.25|2367.82|2366.32|2367.35|2365.85|0
1642191440000|2022-01-14 20:17:20|2367.65|2366.15|2367.52|2366.02|2367.65|2366.15|2367.48|2365.98|0
1642191450000|2022-01-14 20:17:30|2367.6|2366.1|2367.45|2365.95|2367.78|2366.28|2367.45|2365.95|0
1642191460000|2022-01-14 20:17:40|2367.48|2365.98|2367.52|2366.02|2367.65|2366.15|2367.35|2365.85|0
1642191470000|2022-01-14 20:17:50|2367.56|2366.06|2367.78|2366.28|2367.86|2366.36|2367.56|2366.06|0
1642191480000|2022-01-14 20:18:00|2367.82|2366.32|2368.2|2366.7|2368.24|2366.74|2367.73|2366.23|0
1642191490000|2022-01-14 20:18:10|2368.24|2366.74|2367.9|2366.4|2368.24|2366.74|2367.9|2366.4|0
1642191500000|2022-01-14 20:18:20|2367.86|2366.36|2367.94|2366.44|2367.97|2366.47|2367.68|2366.18|0
1642191510000|2022-01-14 20:18:30|2367.97|2366.47|2368.01|2366.51|2368.24|2366.74|2367.94|2366.44|0
1642191520000|2022-01-14 20:18:40|2367.97|2366.47|2368.91|2367.41|2368.99|2367.49|2367.97|2366.47|0
1642191530000|2022-01-14 20:18:50|2368.87|2367.37|2368.87|2367.37|2369|2367.5|2368.65|2367.15|0
1642191540000|2022-01-14 20:19:00|2368.69|2367.19|2368.76|2367.26|2368.87|2367.37|2368.54|2367.04|0
1642191550000|2022-01-14 20:19:10|2368.57|2367.07|2368.54|2367.04|2368.83|2367.33|2368.52|2367.02|0
1642191560000|2022-01-14 20:19:20|2368.63|2367.13|2368.54|2367.04|2368.76|2367.26|2368.48|2366.98|0
1642191570000|2022-01-14 20:19:30|2368.57|2367.07|2368.57|2367.07|2368.59|2367.09|2368.54|2367.04|0
1642191580000|2022-01-14 20:19:40|2368.54|2367.04|2368.54|2367.04|2368.8|2367.3|2368.54|2367.04|0
1642191590000|2022-01-14 20:19:50|2368.63|2367.13|2368.5|2367|2368.67|2367.17|2368.5|2367|0
1642191600000|2022-01-14 20:20:00|2368.46|2366.96|2368.83|2367.33|2368.87|2367.37|2368.46|2366.96|0
1642191610000|2022-01-14 20:20:10|2368.8|2367.3|2368.5|2367|2368.83|2367.33|2368.24|2366.74|0
1642191620000|2022-01-14 20:20:20|2368.46|2366.96|2368.54|2367.04|2368.76|2367.26|2368.46|2366.96|0
1642191630000|2022-01-14 20:20:30|2368.63|2367.13|2369.1|2367.6|2369.13|2367.63|2368.54|2367.04|0
1642191640000|2022-01-14 20:20:40|2369.06|2367.56|2369.06|2367.56|2369.1|2367.6|2368.8|2367.3|0
1642191650000|2022-01-14 20:20:50|2369.1|2367.6|2369.43|2367.93|2369.47|2367.97|2369.1|2367.6|0
1642191660000|2022-01-14 20:21:00|2369.39|2367.89|2369.69|2368.19|2369.69|2368.19|2369.36|2367.86|0
1642191670000|2022-01-14 20:21:10|2369.73|2368.23|2369.43|2367.93|2369.73|2368.23|2369.43|2367.93|0
1642191680000|2022-01-14 20:21:20|2369.51|2368.01|2369.47|2367.97|2369.73|2368.23|2369.43|2367.93|0
1642191690000|2022-01-14 20:21:30|2369.51|2368.01|2369.51|2368.01|2369.73|2368.23|2369.51|2368.01|0
1642191700000|2022-01-14 20:21:40|2369.69|2368.19|2369.77|2368.27|2370.11|2368.61|2369.47|2367.97|0
1642191710000|2022-01-14 20:21:50|2369.73|2368.23|2369.73|2368.23|2369.99|2368.49|2369.73|2368.23|0
1642191720000|2022-01-14 20:22:00|2369.69|2368.19|2370.03|2368.53|2370.29|2368.79|2369.69|2368.19|0
1642191730000|2022-01-14 20:22:10|2370.07|2368.57|2369.94|2368.44|2370.07|2368.57|2369.86|2368.36|0
1642191740000|2022-01-14 20:22:20|2369.77|2368.27|2369.73|2368.23|2369.77|2368.27|2369.69|2368.19|0
1642191750000|2022-01-14 20:22:30|2369.75|2368.25|2369.69|2368.19|2369.77|2368.27|2369.51|2368.01|0
1642191760000|2022-01-14 20:22:40|2369.81|2368.31|2370.07|2368.57|2370.07|2368.57|2369.77|2368.27|0
1642191770000|2022-01-14 20:22:50|2370.05|2368.55|2370.07|2368.57|2370.07|2368.57|2369.9|2368.4|0
1642191780000|2022-01-14 20:23:00|2370.03|2368.53|2369.96|2368.46|2370.03|2368.53|2369.92|2368.42|0
1642191790000|2022-01-14 20:23:10|2369.99|2368.49|2369.96|2368.46|2369.99|2368.49|2369.73|2368.23|0
1642191800000|2022-01-14 20:23:20|2369.99|2368.49|2369.77|2368.27|2369.99|2368.49|2369.73|2368.23|0
1642191810000|2022-01-14 20:23:30|2369.73|2368.23|2369.81|2368.31|2369.81|2368.31|2369.69|2368.19|0
1642191820000|2022-01-14 20:23:40|2369.85|2368.35|2369.81|2368.31|2370.07|2368.57|2369.81|2368.31|0
1642191830000|2022-01-14 20:23:50|2369.77|2368.27|2370.03|2368.53|2370.03|2368.53|2369.77|2368.27|0
1642191840000|2022-01-14 20:24:00|2369.99|2368.49|2370.03|2368.53|2370.07|2368.57|2369.99|2368.49|0
1642191850000|2022-01-14 20:24:10|2370.07|2368.57|2370.03|2368.53|2370.29|2368.79|2370.03|2368.53|0
1642191860000|2022-01-14 20:24:20|2370.07|2368.57|2370.29|2368.79|2370.63|2369.13|2370.07|2368.57|0
1642191870000|2022-01-14 20:24:30|2370.33|2368.83|2370.29|2368.79|2370.33|2368.83|2370.25|2368.75|0
1642191880000|2022-01-14 20:24:40|2370.26|2368.76|2370.49|2368.99|2370.52|2369.02|2370.22|2368.72|0
1642191890000|2022-01-14 20:24:50|2370.3|2368.8|2370.22|2368.72|2370.52|2369.02|2370.22|2368.72|0
1642191900000|2022-01-14 20:25:00|2370.15|2368.65|2369.74|2368.24|2370.19|2368.69|2369.63|2368.13|0
1642191910000|2022-01-14 20:25:10|2369.7|2368.2|2369.4|2367.9|2369.74|2368.24|2369.31|2367.81|0
1642191920000|2022-01-14 20:25:20|2369.44|2367.94|2369.4|2367.9|2369.48|2367.98|2369.22|2367.72|0
1642191930000|2022-01-14 20:25:30|2369.44|2367.94|2369.22|2367.72|2369.44|2367.94|2369.18|2367.68|0
1642191940000|2022-01-14 20:25:40|2369.18|2367.68|2369.14|2367.64|2369.18|2367.68|2369.14|2367.64|0
1642191950000|2022-01-14 20:25:50|2369.1|2367.6|2369.74|2368.24|2369.74|2368.24|2368.92|2367.42|0
1642191960000|2022-01-14 20:26:00|2369.78|2368.28|2369.78|2368.28|2369.86|2368.36|2369.74|2368.24|0
1642191970000|2022-01-14 20:26:10|2369.74|2368.24|2369.63|2368.13|2369.85|2368.35|2369.59|2368.09|0
1642191980000|2022-01-14 20:26:20|2369.7|2368.2|2369.85|2368.35|2369.89|2368.39|2369.7|2368.2|0
1642191990000|2022-01-14 20:26:30|2369.81|2368.31|2369.59|2368.09|2369.85|2368.35|2369.59|2368.09|0
1642192000000|2022-01-14 20:26:40|2369.63|2368.13|2369.93|2368.43|2369.93|2368.43|2369.63|2368.13|0
1642192010000|2022-01-14 20:26:50|2369.89|2368.39|2369.81|2368.31|2370.03|2368.53|2369.81|2368.31|0
1642192020000|2022-01-14 20:27:00|2369.77|2368.27|2369.43|2367.93|2369.77|2368.27|2369.43|2367.93|0
1642192030000|2022-01-14 20:27:10|2369.25|2367.75|2369.4|2367.9|2369.51|2368.01|2369.21|2367.71|0
1642192040000|2022-01-14 20:27:20|2369.43|2367.93|2369.66|2368.16|2369.7|2368.2|2369.4|2367.9|0
1642192050000|2022-01-14 20:27:30|2369.7|2368.2|2369.47|2367.97|2369.7|2368.2|2369.36|2367.86|0
1642192060000|2022-01-14 20:27:40|2369.51|2368.01|2369.73|2368.23|2369.96|2368.46|2369.51|2368.01|0
1642192070000|2022-01-14 20:27:50|2369.77|2368.27|2370|2368.5|2370|2368.5|2369.77|2368.27|0
1642192080000|2022-01-14 20:28:00|2369.81|2368.31|2369.51|2368.01|2369.81|2368.31|2369.51|2368.01|0
1642192090000|2022-01-14 20:28:10|2369.55|2368.05|2369.73|2368.23|2369.81|2368.31|2369.55|2368.05|0
1642192100000|2022-01-14 20:28:20|2369.7|2368.2|2369.47|2367.97|2369.73|2368.23|2369.43|2367.93|0
1642192110000|2022-01-14 20:28:30|2369.43|2367.93|2369.17|2367.67|2369.47|2367.97|2369.17|2367.67|0
1642192120000|2022-01-14 20:28:40|2369.14|2367.64|2368.84|2367.34|2369.14|2367.64|2368.8|2367.3|0
1642192130000|2022-01-14 20:28:50|2368.8|2367.3|2368.54|2367.04|2368.84|2367.34|2368.54|2367.04|0
1642192140000|2022-01-14 20:29:00|2368.5|2367|2368.74|2367.24|2368.87|2367.37|2368.41|2366.91|0
1642192150000|2022-01-14 20:29:10|2368.78|2367.28|2368.71|2367.21|2368.87|2367.37|2368.58|2367.08|0
1642192160000|2022-01-14 20:29:20|2368.61|2367.11|2368.58|2367.08|2368.71|2367.21|2368.5|2367|0
1642192170000|2022-01-14 20:29:30|2368.54|2367.04|2368.5|2367|2368.84|2367.34|2368.5|2367|0
1642192180000|2022-01-14 20:29:40|2368.52|2367.02|2368.54|2367.04|2368.54|2367.04|2368.5|2367|0
1642192190000|2022-01-14 20:29:50|2368.46|2366.96|2368.54|2367.04|2368.54|2367.04|2368.28|2366.78|0
1642192200000|2022-01-14 20:30:00|2368.58|2367.08|2368.84|2367.34|2369.01|2367.51|2368.58|2367.08|0
1642192210000|2022-01-14 20:30:10|2368.8|2367.3|2369.1|2367.6|2369.17|2367.67|2368.8|2367.3|0
1642192220000|2022-01-14 20:30:20|2368.91|2367.41|2368.97|2367.47|2369.3|2367.8|2368.87|2367.37|0
1642192230000|2022-01-14 20:30:30|2369.06|2367.56|2369.47|2367.97|2369.47|2367.97|2368.91|2367.41|0
1642192240000|2022-01-14 20:30:40|2369.51|2368.01|2369.81|2368.31|2370.03|2368.53|2369.51|2368.01|0
1642192250000|2022-01-14 20:30:50|2369.85|2368.35|2369.73|2368.23|2369.94|2368.44|2369.73|2368.23|0
1642192260000|2022-01-14 20:31:00|2369.55|2368.05|2369.96|2368.46|2370.03|2368.53|2369.55|2368.05|0
1642192270000|2022-01-14 20:31:10|2369.92|2368.42|2369.7|2368.2|2369.96|2368.46|2369.43|2367.93|0
1642192280000|2022-01-14 20:31:20|2369.79|2368.29|2369.88|2368.38|2369.92|2368.42|2369.62|2368.12|0
1642192290000|2022-01-14 20:31:30|2369.92|2368.42|2369.88|2368.38|2369.92|2368.42|2369.75|2368.25|0
1642192300000|2022-01-14 20:31:40|2369.92|2368.42|2370.26|2368.76|2370.39|2368.89|2369.92|2368.42|0
1642192310000|2022-01-14 20:31:50|2370.22|2368.72|2370.44|2368.94|2370.44|2368.94|2369.96|2368.46|0
1642192320000|2022-01-14 20:32:00|2370.48|2368.98|2370.69|2369.19|2370.82|2369.32|2370.44|2368.94|0
1642192330000|2022-01-14 20:32:10|2370.59|2369.09|2370.18|2368.68|2370.69|2369.19|2370.14|2368.64|0
1642192340000|2022-01-14 20:32:20|2370.22|2368.72|2370.78|2369.28|2370.82|2369.32|2370.22|2368.72|0
1642192350000|2022-01-14 20:32:30|2370.82|2369.32|2370.48|2368.98|2370.82|2369.32|2370.48|2368.98|0
1642192360000|2022-01-14 20:32:40|2370.57|2369.07|2370.22|2368.72|2370.57|2369.07|2370.1|2368.6|0
1642192370000|2022-01-14 20:32:50|2370.2|2368.7|2370.22|2368.72|2370.35|2368.85|2370.18|2368.68|0
1642192380000|2022-01-14 20:33:00|2370.26|2368.76|2371.12|2369.62|2371.15|2369.65|2370.22|2368.72|0
1642192390000|2022-01-14 20:33:10|2370.93|2369.43|2370.86|2369.36|2371.15|2369.65|2370.82|2369.32|0
1642192400000|2022-01-14 20:33:20|2370.93|2369.43|2370.89|2369.39|2370.93|2369.43|2370.63|2369.13|0
1642192410000|2022-01-14 20:33:30|2370.86|2369.36|2370.97|2369.47|2370.97|2369.47|2370.63|2369.13|0
1642192420000|2022-01-14 20:33:40|2371.01|2369.51|2370.41|2368.91|2371.01|2369.51|2370.07|2368.57|0
1642192430000|2022-01-14 20:33:50|2370.37|2368.87|2370.33|2368.83|2370.41|2368.91|2370.29|2368.79|0
1642192440000|2022-01-14 20:34:00|2370.29|2368.79|2370.07|2368.57|2370.37|2368.87|2370.03|2368.53|0
1642192450000|2022-01-14 20:34:10|2370.03|2368.53|2370.33|2368.83|2370.46|2368.96|2370.03|2368.53|0
1642192460000|2022-01-14 20:34:20|2370.37|2368.87|2370.59|2369.09|2370.59|2369.09|2370.37|2368.87|0
1642192470000|2022-01-14 20:34:30|2370.56|2369.06|2370.33|2368.83|2370.63|2369.13|2370.33|2368.83|0
1642192480000|2022-01-14 20:34:40|2370.43|2368.93|2370.86|2369.36|2370.89|2369.39|2370.43|2368.93|0
1642192490000|2022-01-14 20:34:50|2370.82|2369.32|2370.89|2369.39|2370.89|2369.39|2370.59|2369.09|0
1642192500000|2022-01-14 20:35:00|2370.71|2369.21|2370.71|2369.21|2370.79|2369.29|2370.63|2369.13|0
1642192510000|2022-01-14 20:35:10|2370.67|2369.17|2370.41|2368.91|2370.67|2369.17|2370.41|2368.91|0
1642192520000|2022-01-14 20:35:20|2370.37|2368.87|2370.15|2368.65|2370.37|2368.87|2370.15|2368.65|0
1642192530000|2022-01-14 20:35:30|2370.07|2368.57|2369.66|2368.16|2370.07|2368.57|2369.66|2368.16|0
1642192540000|2022-01-14 20:35:40|2369.7|2368.2|2370.19|2368.69|2370.23|2368.73|2369.66|2368.16|0
1642192550000|2022-01-14 20:35:50|2370.15|2368.65|2370.41|2368.91|2370.41|2368.91|2369.93|2368.43|0
1642192560000|2022-01-14 20:36:00|2370.45|2368.95|2370.45|2368.95|2370.71|2369.21|2370.32|2368.82|0
1642192570000|2022-01-14 20:36:10|2370.49|2368.99|2370.37|2368.87|2370.58|2369.08|2370.33|2368.83|0
1642192580000|2022-01-14 20:36:20|2370.29|2368.79|2370.29|2368.79|2370.33|2368.83|2370.07|2368.57|0
1642192590000|2022-01-14 20:36:30|2370.33|2368.83|2370.33|2368.83|2370.37|2368.87|2370.29|2368.79|0
1642192600000|2022-01-14 20:36:40|2370.37|2368.87|2370.82|2369.32|2370.89|2369.39|2370.37|2368.87|0
1642192610000|2022-01-14 20:36:50|2370.74|2369.24|2370.82|2369.32|2370.82|2369.32|2370.52|2369.02|0
1642192620000|2022-01-14 20:37:00|2370.78|2369.28|2371.08|2369.58|2371.08|2369.58|2370.78|2369.28|0
1642192630000|2022-01-14 20:37:10|2371.04|2369.54|2371.04|2369.54|2371.04|2369.54|2370.74|2369.24|0
1642192640000|2022-01-14 20:37:20|2371.08|2369.58|2371.08|2369.58|2371.12|2369.62|2371|2369.5|0
1642192650000|2022-01-14 20:37:30|2371.04|2369.54|2371.04|2369.54|2371.34|2369.84|2371.04|2369.54|0
1642192660000|2022-01-14 20:37:40|2371|2369.5|2370.97|2369.47|2371.04|2369.54|2370.78|2369.28|0
1642192670000|2022-01-14 20:37:50|2371.01|2369.51|2371.31|2369.81|2371.31|2369.81|2370.97|2369.47|0
1642192680000|2022-01-14 20:38:00|2371.39|2369.89|2371.31|2369.81|2371.65|2370.15|2371.31|2369.81|0
1642192690000|2022-01-14 20:38:10|2371.27|2369.77|2371.68|2370.18|2371.68|2370.18|2371.18|2369.68|0
1642192700000|2022-01-14 20:38:20|2371.72|2370.22|2371.65|2370.15|2371.82|2370.32|2371.61|2370.11|0
1642192710000|2022-01-14 20:38:30|2371.61|2370.11|2371.65|2370.15|2371.65|2370.15|2371.39|2369.89|0
1642192720000|2022-01-14 20:38:40|2371.68|2370.18|2371.78|2370.28|2371.91|2370.41|2371.68|2370.18|0
1642192730000|2022-01-14 20:38:50|2371.68|2370.18|2371.61|2370.11|2371.68|2370.18|2371.57|2370.07|0
1642192740000|2022-01-14 20:39:00|2371.65|2370.15|2371.83|2370.33|2371.95|2370.45|2371.61|2370.11|0
1642192750000|2022-01-14 20:39:10|2371.87|2370.37|2372.17|2370.67|2372.22|2370.72|2371.87|2370.37|0
1642192760000|2022-01-14 20:39:20|2372.21|2370.71|2371.95|2370.45|2372.25|2370.75|2371.72|2370.22|0
1642192770000|2022-01-14 20:39:30|2371.98|2370.48|2371.95|2370.45|2372.02|2370.52|2371.95|2370.45|0
1642192780000|2022-01-14 20:39:40|2371.98|2370.48|2371.83|2370.33|2372.11|2370.61|2371.83|2370.33|0
1642192790000|2022-01-14 20:39:50|2371.79|2370.29|2371.31|2369.81|2371.79|2370.29|2371.31|2369.81|0
1642192800000|2022-01-14 20:40:00|2371.35|2369.85|2370.82|2369.32|2371.35|2369.85|2370.82|2369.32|0
1642192810000|2022-01-14 20:40:10|2370.73|2369.23|2370.61|2369.11|2370.82|2369.32|2370.57|2369.07|0
1642192820000|2022-01-14 20:40:20|2370.57|2369.07|2370.57|2369.07|2370.65|2369.15|2370.44|2368.94|0
1642192830000|2022-01-14 20:40:30|2370.61|2369.11|2370.65|2369.15|2370.65|2369.15|2370.57|2369.07|0
1642192840000|2022-01-14 20:40:40|2370.61|2369.11|2370.69|2369.19|2370.69|2369.19|2370.35|2368.85|0
1642192850000|2022-01-14 20:40:50|2370.78|2369.28|2371.33|2369.83|2371.36|2369.86|2370.78|2369.28|0
1642192860000|2022-01-14 20:41:00|2371.36|2369.86|2371.33|2369.83|2371.62|2370.12|2371.33|2369.83|0
1642192870000|2022-01-14 20:41:10|2371.25|2369.75|2371.62|2370.12|2371.62|2370.12|2371.25|2369.75|0
1642192880000|2022-01-14 20:41:20|2371.59|2370.09|2371.89|2370.39|2372.19|2370.69|2371.59|2370.09|0
1642192890000|2022-01-14 20:41:30|2371.81|2370.31|2372.41|2370.91|2372.45|2370.95|2371.72|2370.22|0
1642192900000|2022-01-14 20:41:40|2372.32|2370.82|2372.2|2370.7|2372.48|2370.98|2371.93|2370.43|0
1642192910000|2022-01-14 20:41:50|2372.29|2370.79|2371.9|2370.4|2372.31|2370.81|2371.86|2370.36|0
1642192920000|2022-01-14 20:42:00|2371.86|2370.36|2371.48|2369.98|2371.99|2370.49|2371.48|2369.98|0
1642192930000|2022-01-14 20:42:10|2371.52|2370.02|2371.52|2370.02|2371.95|2370.45|2371.52|2370.02|0
1642192940000|2022-01-14 20:42:20|2371.48|2369.98|2371.14|2369.64|2371.48|2369.98|2370.88|2369.38|0
1642192950000|2022-01-14 20:42:30|2371.11|2369.61|2371.52|2370.02|2371.52|2370.02|2371.11|2369.61|0
1642192960000|2022-01-14 20:42:40|2371.6|2370.1|2372.08|2370.58|2372.12|2370.62|2371.6|2370.1|0
1642192970000|2022-01-14 20:42:50|2372.04|2370.54|2372|2370.5|2372.12|2370.62|2371.82|2370.32|0
1642192980000|2022-01-14 20:43:00|2371.82|2370.32|2371.57|2370.07|2371.82|2370.32|2371.41|2369.91|0
1642192990000|2022-01-14 20:43:10|2371.67|2370.17|2371.57|2370.07|2371.7|2370.2|2371.44|2369.94|0
1642193000000|2022-01-14 20:43:20|2371.48|2369.98|2371.41|2369.91|2371.61|2370.11|2371.37|2369.87|0
1642193010000|2022-01-14 20:43:30|2371.44|2369.94|2372|2370.5|2372.08|2370.58|2371.44|2369.94|0
1642193020000|2022-01-14 20:43:40|2372.04|2370.54|2371.63|2370.13|2372.04|2370.54|2371.63|2370.13|0
1642193030000|2022-01-14 20:43:50|2371.65|2370.15|2371.93|2370.43|2372.23|2370.73|2371.59|2370.09|0
1642193040000|2022-01-14 20:44:00|2371.91|2370.41|2372.19|2370.69|2372.23|2370.73|2371.89|2370.39|0
1642193050000|2022-01-14 20:44:10|2372.15|2370.65|2371.97|2370.47|2372.19|2370.69|2371.89|2370.39|0
1642193060000|2022-01-14 20:44:20|2371.93|2370.43|2372.15|2370.65|2372.31|2370.81|2371.93|2370.43|0
1642193070000|2022-01-14 20:44:30|2371.97|2370.47|2372.1|2370.6|2372.19|2370.69|2371.93|2370.43|0
1642193080000|2022-01-14 20:44:40|2372.01|2370.51|2372.01|2370.51|2372.27|2370.77|2371.99|2370.49|0
1642193090000|2022-01-14 20:44:50|2372.05|2370.55|2372.23|2370.73|2372.27|2370.77|2371.97|2370.47|0
1642193100000|2022-01-14 20:45:00|2372.27|2370.77|2372.08|2370.58|2372.34|2370.84|2371.78|2370.28|0
1642193110000|2022-01-14 20:45:10|2372.2|2370.7|2372.72|2371.22|2373.02|2371.52|2372.2|2370.7|0
1642193120000|2022-01-14 20:45:20|2372.68|2371.18|2372.93|2371.43|2372.93|2371.43|2372.55|2371.05|0
1642193130000|2022-01-14 20:45:30|2372.84|2371.34|2372.76|2371.26|2373.02|2371.52|2372.72|2371.22|0
1642193140000|2022-01-14 20:45:40|2372.74|2371.24|2372.57|2371.07|2372.8|2371.3|2372.54|2371.04|0
1642193150000|2022-01-14 20:45:50|2372.67|2371.17|2372.54|2371.04|2372.97|2371.47|2372.54|2371.04|0
1642193160000|2022-01-14 20:46:00|2372.5|2371|2371.64|2370.14|2372.5|2371|2371.56|2370.06|0
1642193170000|2022-01-14 20:46:10|2371.6|2370.1|2371.38|2369.88|2371.64|2370.14|2371.3|2369.8|0
1642193180000|2022-01-14 20:46:20|2371.34|2369.84|2371.26|2369.76|2371.38|2369.88|2371.13|2369.63|0
1642193190000|2022-01-14 20:46:30|2371.17|2369.67|2370.36|2368.86|2371.34|2369.84|2370.36|2368.86|0
1642193200000|2022-01-14 20:46:40|2370.27|2368.77|2370.14|2368.64|2370.4|2368.9|2369.8|2368.3|0
1642193210000|2022-01-14 20:46:50|2370.18|2368.68|2369.73|2368.23|2370.18|2368.68|2369.73|2368.23|0
1642193220000|2022-01-14 20:47:00|2369.63|2368.13|2369.47|2367.97|2370.14|2368.64|2369.47|2367.97|0
1642193230000|2022-01-14 20:47:10|2369.37|2367.87|2369.88|2368.38|2369.88|2368.38|2369.37|2367.87|0
1642193240000|2022-01-14 20:47:20|2369.84|2368.34|2369.67|2368.17|2369.84|2368.34|2369.47|2367.97|0
1642193250000|2022-01-14 20:47:30|2369.77|2368.27|2369.77|2368.27|2369.8|2368.3|2369.54|2368.04|0
1642193260000|2022-01-14 20:47:40|2369.8|2368.3|2369.97|2368.47|2370.1|2368.6|2369.5|2368|0
1642193270000|2022-01-14 20:47:50|2370.06|2368.56|2370.14|2368.64|2370.31|2368.81|2369.97|2368.47|0
1642193280000|2022-01-14 20:48:00|2370.06|2368.56|2370.7|2369.2|2370.7|2369.2|2370.06|2368.56|0
1642193290000|2022-01-14 20:48:10|2370.74|2369.24|2371.15|2369.65|2371.15|2369.65|2370.74|2369.24|0
1642193300000|2022-01-14 20:48:20|2371.12|2369.62|2371.08|2369.58|2371.12|2369.62|2370.74|2369.24|0
1642193310000|2022-01-14 20:48:30|2371.04|2369.54|2371.04|2369.54|2371.3|2369.8|2371.04|2369.54|0
1642193320000|2022-01-14 20:48:40|2371|2369.5|2371.04|2369.54|2371.12|2369.62|2371|2369.5|0
1642193330000|2022-01-14 20:48:50|2371.08|2369.58|2371.04|2369.54|2371.3|2369.8|2370.92|2369.42|0
1642193340000|2022-01-14 20:49:00|2371.08|2369.58|2371.38|2369.88|2371.42|2369.92|2371.08|2369.58|0
1642193350000|2022-01-14 20:49:10|2371.34|2369.84|2370.49|2368.99|2371.49|2369.99|2370.44|2368.94|0
1642193360000|2022-01-14 20:49:20|2370.4|2368.9|2371|2369.5|2371.04|2369.54|2370.36|2368.86|0
1642193370000|2022-01-14 20:49:30|2370.96|2369.46|2371|2369.5|2371|2369.5|2370.66|2369.16|0
1642193380000|2022-01-14 20:49:40|2371.04|2369.54|2370.96|2369.46|2371.38|2369.88|2370.96|2369.46|0
1642193390000|2022-01-14 20:49:50|2370.89|2369.39|2370.87|2369.37|2371.04|2369.54|2370.7|2369.2|0
1642193400000|2022-01-14 20:50:00|2370.97|2369.47|2372.99|2371.49|2373.59|2372.09|2370.97|2369.47|0
1642193410000|2022-01-14 20:50:10|2373.03|2371.53|2373.3|2371.8|2373.43|2371.93|2372.57|2371.07|0
1642193420000|2022-01-14 20:50:20|2373.21|2371.71|2373.1|2371.6|2373.25|2371.75|2372.61|2371.11|0
1642193430000|2022-01-14 20:50:30|2372.91|2371.41|2372.65|2371.15|2373.21|2371.71|2372.57|2371.07|0
1642193440000|2022-01-14 20:50:40|2372.57|2371.07|2372.65|2371.15|2372.65|2371.15|2372.35|2370.85|0
1642193450000|2022-01-14 20:50:50|2372.77|2371.27|2372.74|2371.24|2372.95|2371.45|2372.57|2371.07|0
1642193460000|2022-01-14 20:51:00|2372.65|2371.15|2372.5|2371|2372.84|2371.34|2372.27|2370.77|0
1642193470000|2022-01-14 20:51:10|2372.57|2371.07|2373.21|2371.71|2373.21|2371.71|2372.54|2371.04|0
1642193480000|2022-01-14 20:51:20|2373.17|2371.67|2372.61|2371.11|2373.21|2371.71|2372.61|2371.11|0
1642193490000|2022-01-14 20:51:30|2372.65|2371.15|2371.9|2370.4|2372.87|2371.37|2371.64|2370.14|0
1642193500000|2022-01-14 20:51:40|2371.81|2370.31|2371.3|2369.8|2371.81|2370.31|2370.79|2369.29|0
1642193510000|2022-01-14 20:51:50|2371.26|2369.76|2371.19|2369.69|2371.34|2369.84|2371.06|2369.56|0
1642193520000|2022-01-14 20:52:00|2371.15|2369.65|2371.38|2369.88|2371.6|2370.1|2370.92|2369.42|0
1642193530000|2022-01-14 20:52:10|2371.42|2369.92|2371.68|2370.18|2371.71|2370.21|2371.38|2369.88|0
1642193540000|2022-01-14 20:52:20|2371.64|2370.14|2371.71|2370.21|2371.71|2370.21|2371.38|2369.88|0
1642193550000|2022-01-14 20:52:30|2371.68|2370.18|2371.6|2370.1|2371.94|2370.44|2371.6|2370.1|0
1642193560000|2022-01-14 20:52:40|2371.56|2370.06|2371.94|2370.44|2371.98|2370.48|2371.38|2369.88|0
1642193570000|2022-01-14 20:52:50|2371.9|2370.4|2372.01|2370.51|2372.24|2370.74|2371.64|2370.14|0
1642193580000|2022-01-14 20:53:00|2372.2|2370.7|2372.27|2370.77|2372.31|2370.81|2372.05|2370.55|0
1642193590000|2022-01-14 20:53:10|2372.31|2370.81|2372.35|2370.85|2372.35|2370.85|2372.27|2370.77|0
1642193600000|2022-01-14 20:53:20|2372.31|2370.81|2372.44|2370.94|2372.61|2371.11|2372.27|2370.77|0
1642193610000|2022-01-14 20:53:30|2372.54|2371.04|2372.58|2371.08|2372.75|2371.25|2372.36|2370.86|0
1642193620000|2022-01-14 20:53:40|2372.62|2371.12|2372.62|2371.12|2372.66|2371.16|2372.58|2371.08|0
1642193630000|2022-01-14 20:53:50|2372.7|2371.2|2372.79|2371.29|2372.92|2371.42|2372.66|2371.16|0
1642193640000|2022-01-14 20:54:00|2372.75|2371.25|2372.32|2370.82|2372.75|2371.25|2372.28|2370.78|0
1642193650000|2022-01-14 20:54:10|2372.28|2370.78|2372.02|2370.52|2372.32|2370.82|2372.02|2370.52|0
1642193660000|2022-01-14 20:54:20|2371.99|2370.49|2372.36|2370.86|2372.4|2370.9|2371.99|2370.49|0
1642193670000|2022-01-14 20:54:30|2372.32|2370.82|2372.16|2370.66|2372.48|2370.98|2372.14|2370.64|0
1642193680000|2022-01-14 20:54:40|2372.18|2370.68|2372.22|2370.72|2372.7|2371.2|2372.1|2370.6|0
1642193690000|2022-01-14 20:54:50|2372.18|2370.68|2372.29|2370.79|2372.55|2371.05|2372.18|2370.68|0
1642193700000|2022-01-14 20:55:00|2372.25|2370.75|2370.69|2369.19|2372.26|2370.76|2370.43|2368.93|0
1642193710000|2022-01-14 20:55:10|2370.65|2369.15|2371.03|2369.53|2371.03|2369.53|2370.31|2368.81|0
1642193720000|2022-01-14 20:55:20|2371.07|2369.57|2371.29|2369.79|2371.33|2369.83|2370.99|2369.49|0
1642193730000|2022-01-14 20:55:30|2371.37|2369.87|2371.55|2370.05|2371.59|2370.09|2371.37|2369.87|0
1642193740000|2022-01-14 20:55:40|2371.51|2370.01|2371.33|2369.83|2371.72|2370.22|2370.99|2369.49|0
1642193750000|2022-01-14 20:55:50|2371.29|2369.79|2371.37|2369.87|2371.59|2370.09|2371.27|2369.77|0
1642193760000|2022-01-14 20:56:00|2371.29|2369.79|2371.2|2369.7|2371.29|2369.79|2370.91|2369.41|0
1642193770000|2022-01-14 20:56:10|2371.29|2369.79|2371.46|2369.96|2371.63|2370.13|2371.29|2369.79|0
1642193780000|2022-01-14 20:56:20|2371.44|2369.94|2371.14|2369.64|2371.52|2370.02|2370.88|2369.38|0
1642193790000|2022-01-14 20:56:30|2371.1|2369.6|2371.22|2369.72|2371.48|2369.98|2371.01|2369.51|0
1642193800000|2022-01-14 20:56:40|2371.26|2369.76|2371.33|2369.83|2371.33|2369.83|2371.26|2369.76|0
1642193810000|2022-01-14 20:56:50|2371.37|2369.87|2371.41|2369.91|2371.56|2370.06|2371.33|2369.83|0
1642193820000|2022-01-14 20:57:00|2371.37|2369.87|2371.26|2369.76|2371.41|2369.91|2371.26|2369.76|0
1642193830000|2022-01-14 20:57:10|2371.29|2369.79|2371.07|2369.57|2371.41|2369.91|2371.07|2369.57|0
1642193840000|2022-01-14 20:57:20|2371|2369.5|2371.03|2369.53|2371.07|2369.57|2371|2369.5|0
1642193850000|2022-01-14 20:57:30|2370.85|2369.35|2370.73|2369.23|2370.85|2369.35|2370.73|2369.23|0
1642193860000|2022-01-14 20:57:40|2370.7|2369.2|2371.41|2369.91|2371.41|2369.91|2370.7|2369.2|0
1642193870000|2022-01-14 20:57:50|2371.37|2369.87|2371.41|2369.91|2371.49|2369.99|2371.37|2369.87|0
1642193880000|2022-01-14 20:58:00|2371.22|2369.72|2370.96|2369.46|2371.24|2369.74|2370.89|2369.39|0
1642193890000|2022-01-14 20:58:10|2370.93|2369.43|2371.33|2369.83|2371.45|2369.95|2370.93|2369.43|0
1642193900000|2022-01-14 20:58:20|2371.35|2369.85|2371.08|2369.58|2371.37|2369.87|2370.93|2369.43|0
1642193910000|2022-01-14 20:58:30|2371.04|2369.54|2371.12|2369.62|2371.12|2369.62|2371.04|2369.54|0
1642193920000|2022-01-14 20:58:40|2371.15|2369.65|2370.86|2369.36|2371.15|2369.65|2370.78|2369.28|0
1642193930000|2022-01-14 20:58:50|2370.89|2369.39|2370.93|2369.43|2370.97|2369.47|2370.89|2369.39|0
1642193940000|2022-01-14 20:59:00|2370.97|2369.47|2370.6|2369.1|2371.01|2369.51|2370.6|2369.1|0
1642193950000|2022-01-14 20:59:10|2370.56|2369.06|2370|2368.5|2370.56|2369.06|2369.87|2368.37|0
1642193960000|2022-01-14 20:59:20|2369.93|2368.43|2370.63|2369.13|2370.69|2369.19|2369.93|2368.43|0
1642193970000|2022-01-14 20:59:30|2370.59|2369.09|2370.71|2369.21|2371.08|2369.58|2370.56|2369.06|0
1642193980000|2022-01-14 20:59:40|2370.67|2369.17|2371.52|2370.02|2371.6|2370.1|2370.67|2369.17|0
1642193990000|2022-01-14 20:59:50|2371.41|2369.91|2371.13|2369.63|2371.63|2370.13|2370.77|2369.27|0
1642194000000|2022-01-14 21:00:00|2371.32|2369.82|2371|2369.5|2371.32|2369.82|2370.74|2369.24|0
1642194010000|2022-01-14 21:00:10|2371.04|2369.54|2371.68|2370.18|2371.94|2370.44|2371.04|2369.54|0
1642194020000|2022-01-14 21:00:20|2371.66|2370.16|2371.68|2370.18|2371.81|2370.31|2371.58|2370.08|0
1642194030000|2022-01-14 21:00:30|2371.66|2370.16|2371.81|2370.31|2371.81|2370.31|2371.58|2370.08|0
1642194040000|2022-01-14 21:00:40|2371.79|2370.29|2371.68|2370.18|2371.81|2370.31|2371.68|2370.18|0
1642194050000|2022-01-14 21:00:50|2371.66|2370.16|2371.58|2370.08|2371.68|2370.18|2371.58|2370.08|0
1642194060000|2022-01-14 21:01:00|2371.6|2370.1|2371.45|2369.95|2371.68|2370.18|2371.1|2369.6|0
1642194070000|2022-01-14 21:01:10|2371.47|2369.97|2371.68|2370.18|2371.68|2370.18|2371.47|2369.97|0
1642194080000|2022-01-14 21:01:20|2371.69|2370.19|2371.81|2370.31|2371.94|2370.44|2371.69|2370.19|0
1642194090000|2022-01-14 21:01:30|2371.79|2370.29|2372.16|2370.66|2372.16|2370.66|2371.68|2370.18|0
1642194100000|2022-01-14 21:01:40|2372.18|2370.68|2372.16|2370.66|2372.29|2370.79|2372.03|2370.53|0
1642194110000|2022-01-14 21:01:50|2372.14|2370.64|2371.94|2370.44|2372.14|2370.64|2371.94|2370.44|0
1642194120000|2022-01-14 21:02:00|2371.92|2370.42|2372.29|2370.79|2372.29|2370.79|2371.83|2370.33|0
1642194130000|2022-01-14 21:02:10|2372.31|2370.81|2371.94|2370.44|2372.39|2370.89|2371.94|2370.44|0
1642194140000|2022-01-14 21:02:20|2371.96|2370.46|2372.16|2370.66|2372.16|2370.66|2371.96|2370.46|0
1642194150000|2022-01-14 21:02:30|2372.17|2370.67|2372.39|2370.89|2372.39|2370.89|2372.17|2370.67|0
1642194160000|2022-01-14 21:02:40|2372.37|2370.87|2372.49|2370.99|2372.49|2370.99|2372.26|2370.76|0
1642194180000|2022-01-14 21:03:00|2372.51|2371.01|2372.71|2371.21|2372.71|2371.21|2372.51|2371.01|0
1642194190000|2022-01-14 21:03:10|2372.73|2371.23|2372.84|2371.34|2372.84|2371.34|2372.73|2371.23|0
1642194200000|2022-01-14 21:03:20|2372.86|2371.36|2373.07|2371.57|2373.07|2371.57|2372.86|2371.36|0
1642194210000|2022-01-14 21:03:30|2373.09|2371.59|2373.42|2371.92|2373.42|2371.92|2373.09|2371.59|0
1642194220000|2022-01-14 21:03:40|2373.4|2371.9|2373.2|2371.7|2373.4|2371.9|2373.2|2371.7|0
1642194230000|2022-01-14 21:03:50|2373.22|2371.72|2373.2|2371.7|2373.29|2371.79|2373.2|2371.7|0
1642194240000|2022-01-14 21:04:00|2373.18|2371.68|2373.01|2371.51|2373.18|2371.68|2373.01|2371.51|0
1642194250000|2022-01-14 21:04:10|2373.03|2371.53|2373.14|2371.64|2373.23|2371.73|2373.01|2371.51|0
1642194260000|2022-01-14 21:04:20|2373.12|2371.62|2373.01|2371.51|2373.12|2371.62|2373.01|2371.51|0
1642194270000|2022-01-14 21:04:30|2372.99|2371.49|2373.36|2371.86|2373.36|2371.86|2372.91|2371.41|0
1642194280000|2022-01-14 21:04:40|2373.34|2371.84|2373.14|2371.64|2373.36|2371.86|2373.01|2371.51|0
1642194290000|2022-01-14 21:04:50|2373.12|2371.62|2372.91|2371.41|2373.12|2371.62|2372.91|2371.41|0
1642194300000|2022-01-14 21:05:00|2372.86|2371.36|2372.56|2371.06|2372.86|2371.36|2372.56|2371.06|0
1642194310000|2022-01-14 21:05:10|2372.58|2371.08|2372.2|2370.7|2372.65|2371.15|2372.07|2370.57|0
1642194320000|2022-01-14 21:05:20|2372.22|2370.72|2372.07|2370.57|2372.56|2371.06|2372.07|2370.57|0
1642194330000|2022-01-14 21:05:30|2372.09|2370.59|2372.2|2370.7|2372.2|2370.7|2372.07|2370.57|0
1642194340000|2022-01-14 21:05:40|2372.18|2370.68|2371.94|2370.44|2372.18|2370.68|2371.94|2370.44|0
1642194350000|2022-01-14 21:05:50|2371.96|2370.46|2372.07|2370.57|2372.07|2370.57|2371.96|2370.46|0
1642194360000|2022-01-14 21:06:00|2372.05|2370.55|2372.07|2370.57|2372.07|2370.57|2371.94|2370.44|0
1642194370000|2022-01-14 21:06:10|2372.05|2370.55|2372.07|2370.57|2372.07|2370.57|2371.94|2370.44|0
1642194380000|2022-01-14 21:06:20|2372.09|2370.59|2372.07|2370.57|2372.2|2370.7|2372.07|2370.57|0
1642194390000|2022-01-14 21:06:30|2372.08|2370.58|2372.2|2370.7|2372.2|2370.7|2372.07|2370.57|0
1642194400000|2022-01-14 21:06:40|2372.22|2370.72|2372.43|2370.93|2372.43|2370.93|2372.22|2370.72|0
1642194410000|2022-01-14 21:06:50|2372.45|2370.95|2372.65|2371.15|2372.65|2371.15|2372.45|2370.95|0
1642194420000|2022-01-14 21:07:00|2372.63|2371.13|2372.3|2370.8|2372.63|2371.13|2372.3|2370.8|0
1642194430000|2022-01-14 21:07:10|2372.32|2370.82|2372.43|2370.93|2372.43|2370.93|2372.32|2370.82|0
1642194440000|2022-01-14 21:07:20|2372.41|2370.91|2372.43|2370.93|2372.56|2371.06|2372.3|2370.8|0
1642194450000|2022-01-14 21:07:30|2372.45|2370.95|2372.25|2370.75|2372.56|2371.06|2372.25|2370.75|0
1642194460000|2022-01-14 21:07:40|2372.23|2370.73|2372.24|2370.74|2372.24|2370.74|2372.11|2370.61|0
1642194470000|2022-01-14 21:07:50|2372.25|2370.75|2372.24|2370.74|2372.28|2370.78|2372.24|2370.74|0
1642194480000|2022-01-14 21:08:00|2372.22|2370.72|2372.24|2370.74|2372.24|2370.74|2372.11|2370.61|0
1642194490000|2022-01-14 21:08:10|2372.26|2370.76|2372.37|2370.87|2372.37|2370.87|2372.26|2370.76|0
1642194500000|2022-01-14 21:08:20|2372.39|2370.89|2372.46|2370.96|2372.46|2370.96|2372.39|2370.89|0
1642194510000|2022-01-14 21:08:30|2372.44|2370.94|2372.46|2370.96|2372.46|2370.96|2372.24|2370.74|0
1642194520000|2022-01-14 21:08:40|2372.48|2370.98|2372.59|2371.09|2372.59|2371.09|2372.46|2370.96|0
1642194530000|2022-01-14 21:08:50|2372.63|2371.13|2372.95|2371.45|2372.95|2371.45|2372.63|2371.13|0
1642194550000|2022-01-14 21:09:10|2372.93|2371.43|2372.72|2371.22|2372.93|2371.43|2372.72|2371.22|0
1642194560000|2022-01-14 21:09:20|2372.74|2371.24|2372.59|2371.09|2372.82|2371.32|2372.59|2371.09|0
1642194570000|2022-01-14 21:09:30|2372.61|2371.11|2372.59|2371.09|2372.72|2371.22|2372.59|2371.09|0
1642194580000|2022-01-14 21:09:40|2372.61|2371.11|2372.59|2371.09|2372.72|2371.22|2372.59|2371.09|0
1642194600000|2022-01-14 21:10:00|2372.61|2371.11|2372.72|2371.22|2372.82|2371.32|2372.61|2371.11|0
1642194610000|2022-01-14 21:10:10|2372.74|2371.24|2372.82|2371.32|2372.82|2371.32|2372.72|2371.22|0
1642194620000|2022-01-14 21:10:20|2372.78|2371.28|2372.59|2371.09|2372.78|2371.28|2372.59|2371.09|0
1642194630000|2022-01-14 21:10:30|2372.61|2371.11|2372.59|2371.09|2372.72|2371.22|2372.59|2371.09|0
1642194650000|2022-01-14 21:10:50|2372.61|2371.11|2372.72|2371.22|2372.72|2371.22|2372.61|2371.11|0
1642194660000|2022-01-14 21:11:00|2372.74|2371.24|2372.84|2371.34|2372.84|2371.34|2372.74|2371.24|0
1642194670000|2022-01-14 21:11:10|2372.95|2371.45|2372.82|2371.32|2372.95|2371.45|2372.82|2371.32|0
1642194680000|2022-01-14 21:11:20|2372.84|2371.34|2372.95|2371.45|2372.95|2371.45|2372.82|2371.32|0
1642194690000|2022-01-14 21:11:30|2372.97|2371.47|2373.17|2371.67|2373.17|2371.67|2372.97|2371.47|0
1642194700000|2022-01-14 21:11:40|2373.16|2371.66|2373.16|2371.66|2373.16|2371.66|2373.16|2371.66|0
1642194730000|2022-01-14 21:12:10|2373.17|2371.67|2373.16|2371.66|2373.21|2371.71|2373.16|2371.66|0
1642194740000|2022-01-14 21:12:20|2373.18|2371.68|2373.39|2371.89|2373.39|2371.89|2373.18|2371.68|0
1642194750000|2022-01-14 21:12:30|2373.41|2371.91|2373.52|2372.02|2373.52|2372.02|2373.41|2371.91|0
1642194770000|2022-01-14 21:12:50|2373.5|2372|2373.29|2371.79|2373.5|2372|2373.29|2371.79|0
1642194780000|2022-01-14 21:13:00|2373.26|2371.76|2373.16|2371.66|2373.26|2371.76|2373.03|2371.53|0
1642194790000|2022-01-14 21:13:10|2373.14|2371.64|2373.03|2371.53|2373.14|2371.64|2373.03|2371.53|0
1642194800000|2022-01-14 21:13:20|2373.05|2371.55|2373.16|2371.66|2373.16|2371.66|2373.03|2371.53|0
1642194810000|2022-01-14 21:13:30|2373.18|2371.68|2373.52|2372.02|2373.52|2372.02|2373.18|2371.68|0
1642194820000|2022-01-14 21:13:40|2373.53|2372.03|2373.65|2372.15|2373.65|2372.15|2373.52|2372.02|0
1642194830000|2022-01-14 21:13:50|2373.67|2372.17|2373.63|2372.13|2373.74|2372.24|2373.5|2372|0
1642194840000|2022-01-14 21:14:00|2373.61|2372.11|2373.5|2372|2373.63|2372.13|2373.5|2372|0
1642194850000|2022-01-14 21:14:10|2373.46|2371.96|2373.27|2371.77|2373.46|2371.96|2373.27|2371.77|0
1642194860000|2022-01-14 21:14:20|2373.19|2371.69|2373.03|2371.53|2373.27|2371.77|2373.01|2371.51|0
1642194870000|2022-01-14 21:14:30|2373.14|2371.64|2373.01|2371.51|2373.27|2371.77|2373.01|2371.51|0
1642194880000|2022-01-14 21:14:40|2373.03|2371.53|2373.14|2371.64|2373.14|2371.64|2373.03|2371.53|0
1642194900000|2022-01-14 21:15:00|2373.16|2371.66|2373.14|2371.64|2373.27|2371.77|2373.01|2371.51|0
1642194910000|2022-01-14 21:15:10|2373.13|2371.63|2373.14|2371.64|2373.14|2371.64|2373.1|2371.6|0
1642194930000|2022-01-14 21:15:30|2373.16|2371.66|2373.27|2371.77|2373.37|2371.87|2373.14|2371.64|0
1642194940000|2022-01-14 21:15:40|2373.29|2371.79|2373.37|2371.87|2373.37|2371.87|2373.29|2371.79|0
1642194950000|2022-01-14 21:15:50|2373.35|2371.85|2373.27|2371.77|2373.37|2371.87|2373.27|2371.77|0
1642194970000|2022-01-14 21:16:10|2373.19|2371.69|2373.13|2371.63|2373.19|2371.69|2373.13|2371.63|0
1642194990000|2022-01-14 21:16:30|2373.15|2371.65|2373.26|2371.76|2373.36|2371.86|2373.15|2371.65|0
1642195010000|2022-01-14 21:16:50|2373.28|2371.78|2373.49|2371.99|2373.62|2372.12|2373.28|2371.78|0
1642195030000|2022-01-14 21:17:10|2373.5|2372|2373.67|2372.17|2373.71|2372.21|2373.5|2372|0
1642195040000|2022-01-14 21:17:20|2373.66|2372.16|2373.67|2372.17|2373.71|2372.21|2373.62|2372.12|0
1642195050000|2022-01-14 21:17:30|2373.66|2372.16|2373.62|2372.12|2373.67|2372.17|2373.62|2372.12|0
1642195060000|2022-01-14 21:17:40|2373.63|2372.13|2373.71|2372.21|2373.84|2372.34|2373.63|2372.13|0
1642195070000|2022-01-14 21:17:50|2373.7|2372.2|2373.71|2372.21|2373.71|2372.21|2373.62|2372.12|0
1642195080000|2022-01-14 21:18:00|2373.7|2372.2|2373.84|2372.34|2373.84|2372.34|2373.67|2372.17|0
1642195100000|2022-01-14 21:18:20|2373.83|2372.33|2373.71|2372.21|2373.83|2372.33|2373.71|2372.21|0
1642195110000|2022-01-14 21:18:30|2373.69|2372.19|2373.49|2371.99|2373.69|2372.19|2373.49|2371.99|0
1642195120000|2022-01-14 21:18:40|2373.51|2372.01|2373.6|2372.1|2373.62|2372.12|2373.49|2371.99|0
1642195130000|2022-01-14 21:18:50|2373.49|2371.99|2373.49|2371.99|2373.49|2371.99|2373.49|2371.99|0
1642195140000|2022-01-14 21:19:00|2373.51|2372.01|2373.62|2372.12|2373.62|2372.12|2373.51|2372.01|0
1642195160000|2022-01-14 21:19:20|2373.6|2372.1|2373.49|2371.99|2373.6|2372.1|2373.49|2371.99|0
1642195170000|2022-01-14 21:19:30|2373.51|2372.01|2373.62|2372.12|2373.62|2372.12|2373.51|2372.01|0
1642195180000|2022-01-14 21:19:40|2373.64|2372.14|2373.71|2372.21|2373.71|2372.21|2373.64|2372.14|0
1642195190000|2022-01-14 21:19:50|2373.73|2372.23|2373.84|2372.34|2373.84|2372.34|2373.73|2372.23|0
1642195200000|2022-01-14 21:20:00|2373.86|2372.36|2373.98|2372.48|2373.98|2372.48|2373.84|2372.34|0
1642195240000|2022-01-14 21:20:40|2373.94|2372.44|2373.84|2372.34|2373.94|2372.44|2373.71|2372.21|0
1642195250000|2022-01-14 21:20:50|2373.86|2372.36|2373.98|2372.48|2373.98|2372.48|2373.86|2372.36|0
1642195260000|2022-01-14 21:21:00|2373.96|2372.46|2373.84|2372.34|2373.96|2372.46|2373.71|2372.21|0
1642195280000|2022-01-14 21:21:20|2373.85|2372.35|2373.84|2372.34|2373.98|2372.48|2373.84|2372.34|0
1642195290000|2022-01-14 21:21:30|2373.83|2372.33|2373.71|2372.21|2373.83|2372.33|2373.71|2372.21|0
1642195300000|2022-01-14 21:21:40|2373.68|2372.18|2373.49|2371.99|2373.68|2372.18|2373.49|2371.99|0
1642195350000|2022-01-14 21:22:30|2373.51|2372.01|2373.62|2372.12|2373.62|2372.12|2373.51|2372.01|0
1642195360000|2022-01-14 21:22:40|2373.63|2372.13|2373.62|2372.12|2373.67|2372.17|2373.49|2371.99|0
1642195390000|2022-01-14 21:23:10|2373.66|2372.16|2373.71|2372.21|2373.84|2372.34|2373.66|2372.16|0
1642195400000|2022-01-14 21:23:20|2373.73|2372.23|2374.07|2372.57|2374.2|2372.7|2373.73|2372.23|0
1642195410000|2022-01-14 21:23:30|2374.09|2372.59|2374.07|2372.57|2374.2|2372.7|2374.07|2372.57|0
1642195420000|2022-01-14 21:23:40|2374.05|2372.55|2373.84|2372.34|2374.05|2372.55|2373.84|2372.34|0
1642195430000|2022-01-14 21:23:50|2373.8|2372.3|2373.84|2372.34|2373.84|2372.34|2373.71|2372.21|0
1642195450000|2022-01-14 21:24:10|2373.85|2372.35|2374.2|2372.7|2374.2|2372.7|2373.85|2372.35|0
1642195460000|2022-01-14 21:24:20|2374.18|2372.68|2374.07|2372.57|2374.18|2372.68|2374.07|2372.57|0
1642195470000|2022-01-14 21:24:30|2374.09|2372.59|2373.98|2372.48|2374.2|2372.7|2373.98|2372.48|0
1642195480000|2022-01-14 21:24:40|2373.99|2372.49|2373.98|2372.48|2374.02|2372.52|2373.98|2372.48|0
1642195490000|2022-01-14 21:24:50|2373.99|2372.49|2374.2|2372.7|2374.2|2372.7|2373.99|2372.49|0
1642195500000|2022-01-14 21:25:00|2374.18|2372.68|2374.2|2372.7|2374.33|2372.83|2374.07|2372.57|0
1642195510000|2022-01-14 21:25:10|2374.18|2372.68|2374.07|2372.57|2374.18|2372.68|2374.07|2372.57|0
1642195570000|2022-01-14 21:26:10|2374.09|2372.59|2374.2|2372.7|2374.2|2372.7|2374.09|2372.59|0
1642195600000|2022-01-14 21:26:40|2374.21|2372.71|2374.2|2372.7|2374.25|2372.75|2374.2|2372.7|0
1642195610000|2022-01-14 21:26:50|2374.22|2372.72|2374.33|2372.83|2374.33|2372.83|2374.22|2372.72|0
1642195620000|2022-01-14 21:27:00|2374.32|2372.82|2374.33|2372.83|2374.33|2372.83|2374.25|2372.75|0
1642195630000|2022-01-14 21:27:10|2374.34|2372.84|2374.57|2373.07|2374.57|2373.07|2374.34|2372.84|0
1642195640000|2022-01-14 21:27:20|2374.56|2373.06|2374.57|2373.07|2374.57|2373.07|2374.34|2372.84|0
1642195650000|2022-01-14 21:27:30|2374.55|2373.05|2374.44|2372.94|2374.57|2373.07|2374.44|2372.94|0
1642195710000|2022-01-14 21:28:30|2374.48|2372.98|2374.44|2372.94|2374.57|2373.07|2374.44|2372.94|0
1642195750000|2022-01-14 21:29:10|2374.48|2372.98|2374.44|2372.94|2374.48|2372.98|2374.44|2372.94|0
1642195800000|2022-01-14 21:30:00|2374.48|2372.98|2374.57|2373.07|2374.66|2373.16|2374.48|2372.98|0
1642195820000|2022-01-14 21:30:20|2374.56|2373.06|2374.44|2372.94|2374.56|2373.06|2374.44|2372.94|0
1642195900000|2022-01-14 21:31:40|2374.45|2372.95|2374.57|2373.07|2374.57|2373.07|2374.45|2372.95|0
1642195930000|2022-01-14 21:32:10|2374.56|2373.06|2374.57|2373.07|2374.57|2373.07|2374.44|2372.94|0
1642195940000|2022-01-14 21:32:20|2374.59|2373.09|2374.57|2373.07|2374.66|2373.16|2374.57|2373.07|0
1642195960000|2022-01-14 21:32:40|2374.56|2373.06|2374.44|2372.94|2374.57|2373.07|2374.44|2372.94|0
1642195970000|2022-01-14 21:32:50|2374.48|2372.98|2374.57|2373.07|2374.57|2373.07|2374.48|2372.98|0
1642195980000|2022-01-14 21:33:00|2374.55|2373.05|2374.44|2372.94|2374.55|2373.05|2374.44|2372.94|0
1642196050000|2022-01-14 21:34:10|2374.45|2372.95|2374.55|2373.05|2374.57|2373.07|2374.45|2372.95|0
1642196070000|2022-01-14 21:34:30|2374.54|2373.04|2374.54|2373.04|2374.54|2373.04|2374.54|2373.04|0
1642196080000|2022-01-14 21:34:40|2374.53|2373.03|2374.52|2373.02|2374.53|2373.03|2374.39|2372.89|0
1642196090000|2022-01-14 21:34:50|2374.5|2373|2374.39|2372.89|2374.5|2373|2374.39|2372.89|0
1642196120000|2022-01-14 21:35:20|2374.4|2372.9|2374.52|2373.02|2374.52|2373.02|2374.4|2372.9|0
1642196130000|2022-01-14 21:35:30|2374.51|2373.01|2374.39|2372.89|2374.52|2373.02|2374.39|2372.89|0
1642196190000|2022-01-14 21:36:30|2374.4|2372.9|2374.52|2373.02|2374.52|2373.02|2374.4|2372.9|0
1642196260000|2022-01-14 21:37:40|2374.54|2373.04|2374.52|2373.02|2374.61|2373.11|2374.52|2373.02|0
1642196330000|2022-01-14 21:38:50|2374.54|2373.04|2374.61|2373.11|2374.61|2373.11|2374.54|2373.04|0
1642196350000|2022-01-14 21:39:10|2374.55|2373.05|2374.55|2373.05|2374.55|2373.05|2374.55|2373.05|0
1642196370000|2022-01-14 21:39:30|2374.53|2373.03|2374.46|2372.96|2374.53|2373.03|2374.46|2372.96|0
1642196480000|2022-01-14 21:41:20|2374.48|2372.98|2374.68|2373.18|2374.68|2373.18|2374.48|2372.98|0
1642196490000|2022-01-14 21:41:30|2374.7|2373.2|2375.04|2373.54|2375.04|2373.54|2374.68|2373.18|0
1642196500000|2022-01-14 21:41:40|2375.03|2373.53|2375.03|2373.53|2375.16|2373.66|2375.03|2373.53|0
1642196530000|2022-01-14 21:42:10|2375.05|2373.55|2375.03|2373.53|2375.16|2373.66|2375.03|2373.53|0
1642196560000|2022-01-14 21:42:40|2375.04|2373.54|2375.03|2373.53|2375.16|2373.66|2375.03|2373.53|0
1642196570000|2022-01-14 21:42:50|2375.05|2373.55|2375.16|2373.66|2375.16|2373.66|2375.05|2373.55|0
1642196610000|2022-01-14 21:43:30|2375.18|2373.68|2375.16|2373.66|2375.25|2373.75|2375.16|2373.66|0
1642196630000|2022-01-14 21:43:50|2375.14|2373.64|2375.16|2373.66|2375.16|2373.66|2375.03|2373.53|0
1642196640000|2022-01-14 21:44:00|2375.14|2373.64|2375.03|2373.53|2375.14|2373.64|2375.03|2373.53|0
1642196650000|2022-01-14 21:44:10|2375.05|2373.55|2375.05|2373.55|2375.16|2373.66|2375.03|2373.53|0
1642196660000|2022-01-14 21:44:20|2375.16|2373.66|2375.03|2373.53|2375.16|2373.66|2375.03|2373.53|0
1642196670000|2022-01-14 21:44:30|2375.05|2373.55|2375.16|2373.66|2375.16|2373.66|2375.05|2373.55|0
1642196680000|2022-01-14 21:44:40|2375.14|2373.64|2375.16|2373.66|2375.16|2373.66|2375.03|2373.53|0
1642196700000|2022-01-14 21:45:00|2375.17|2373.67|2375.16|2373.66|2375.25|2373.75|2375.16|2373.66|0
1642196750000|2022-01-14 21:45:50|2375.18|2373.68|2375.25|2373.75|2375.25|2373.75|2375.18|2373.68|0
1642196790000|2022-01-14 21:46:30|2376.47|2374.97|2376.47|2374.97|2376.47|2374.97|2376.47|2374.97|0
1642196820000|2022-01-14 21:47:00|2376.48|2374.98|2376.47|2374.97|2376.6|2375.1|2376.47|2374.97|0
1642196830000|2022-01-14 21:47:10|2376.45|2374.95|2376.12|2374.62|2376.45|2374.95|2376.12|2374.62|0
1642196840000|2022-01-14 21:47:20|2376.13|2374.63|2376.25|2374.75|2376.25|2374.75|2376.13|2374.63|0
1642196860000|2022-01-14 21:47:40|2376.23|2374.73|2376.25|2374.75|2376.25|2374.75|2376.12|2374.62|0
1642196890000|2022-01-14 21:48:10|2376.26|2374.76|2376.29|2374.79|2376.29|2374.79|2376.26|2374.76|0
1642196900000|2022-01-14 21:48:20|2376.28|2374.78|2376.47|2374.97|2376.47|2374.97|2376.25|2374.75|0
1642196920000|2022-01-14 21:48:40|2376.45|2374.95|2376.47|2374.97|2376.47|2374.97|2376.38|2374.88|0
1642196930000|2022-01-14 21:48:50|2376.45|2374.95|2376.38|2374.88|2376.47|2374.97|2376.38|2374.88|0
1642196940000|2022-01-14 21:49:00|2376.39|2374.89|2376.47|2374.97|2376.47|2374.97|2376.39|2374.89|0
1642196950000|2022-01-14 21:49:10|2376.51|2375.01|2376.73|2375.23|2376.73|2375.23|2376.51|2375.01|0
1642196960000|2022-01-14 21:49:20|2376.71|2375.21|2376.6|2375.1|2376.71|2375.21|2376.6|2375.1|0
1642196970000|2022-01-14 21:49:30|2376.62|2375.12|2376.73|2375.23|2376.73|2375.23|2376.62|2375.12|0
1642196980000|2022-01-14 21:49:40|2376.71|2375.21|2376.6|2375.1|2376.71|2375.21|2376.6|2375.1|0
1642197000000|2022-01-14 21:50:00|2376.58|2375.08|2376.47|2374.97|2376.58|2375.08|2376.47|2374.97|0
1642197010000|2022-01-14 21:50:10|2376.45|2374.95|2376.12|2374.62|2376.45|2374.95|2376.12|2374.62|0
1642197020000|2022-01-14 21:50:20|2376.11|2374.61|2376.12|2374.62|2376.25|2374.75|2376.07|2374.57|0
1642197030000|2022-01-14 21:50:30|2376.13|2374.63|2376.25|2374.75|2376.25|2374.75|2376.13|2374.63|0
1642197050000|2022-01-14 21:50:50|2376.16|2374.66|2376.16|2374.66|2376.16|2374.66|2376.16|2374.66|0
1642197060000|2022-01-14 21:51:00|2376.14|2374.64|2376.14|2374.64|2376.14|2374.64|2376.14|2374.64|0
1642197070000|2022-01-14 21:51:10|2376.15|2374.65|2376.14|2374.64|2376.18|2374.68|2376.14|2374.64|0
1642197080000|2022-01-14 21:51:20|2376.12|2374.62|2376.01|2374.51|2376.12|2374.62|2376.01|2374.51|0
1642197100000|2022-01-14 21:51:40|2376|2374.5|2376.01|2374.51|2376.01|2374.51|2375.96|2374.46|0
1642197110000|2022-01-14 21:51:50|2375.99|2374.49|2375.91|2374.41|2375.99|2374.49|2375.91|2374.41|0
1642197120000|2022-01-14 21:52:00|2375.9|2374.4|2375.77|2374.27|2375.9|2374.4|2375.77|2374.27|0
1642197130000|2022-01-14 21:52:10|2375.75|2374.25|2375.64|2374.14|2375.75|2374.25|2375.64|2374.14|0
1642197140000|2022-01-14 21:52:20|2375.67|2374.17|2375.77|2374.27|2375.82|2374.32|2375.64|2374.14|0
1642197160000|2022-01-14 21:52:40|2375.79|2374.29|2375.9|2374.4|2375.9|2374.4|2375.79|2374.29|0
1642197170000|2022-01-14 21:52:50|2375.88|2374.38|2375.9|2374.4|2375.9|2374.4|2375.77|2374.27|0
1642197180000|2022-01-14 21:53:00|2375.91|2374.41|2376|2374.5|2376|2374.5|2375.9|2374.4|0
1642197190000|2022-01-14 21:53:10|2375.99|2374.49|2375.95|2374.45|2375.99|2374.49|2375.95|2374.45|0
1642197200000|2022-01-14 21:53:20|2375.94|2374.44|2376.13|2374.63|2376.13|2374.63|2375.9|2374.4|0
1642197220000|2022-01-14 21:53:40|2376.11|2374.61|2375.9|2374.4|2376.11|2374.61|2375.9|2374.4|0
1642197230000|2022-01-14 21:53:50|2375.91|2374.41|2375.9|2374.4|2375.95|2374.45|2375.9|2374.4|0
1642197260000|2022-01-14 21:54:20|2375.92|2374.42|2376|2374.5|2376|2374.5|2375.92|2374.42|0
1642197270000|2022-01-14 21:54:30|2376.08|2374.58|2376.13|2374.63|2376.13|2374.63|2376|2374.5|0
1642197290000|2022-01-14 21:54:50|2376.15|2374.65|2376.13|2374.63|2376.26|2374.76|2376.13|2374.63|0
1642197300000|2022-01-14 21:55:00|2376.12|2374.62|2375.9|2374.4|2376.26|2374.76|2375.9|2374.4|0
1642197310000|2022-01-14 21:55:10|2375.91|2374.41|2375.95|2374.45|2375.95|2374.45|2375.91|2374.41|0
1642197320000|2022-01-14 21:55:20|2375.96|2374.46|2376.08|2374.58|2376.08|2374.58|2375.96|2374.46|0
1642197330000|2022-01-14 21:55:30|2376.09|2374.59|2376.13|2374.63|2376.13|2374.63|2376.08|2374.58|0
1642197340000|2022-01-14 21:55:40|2376.12|2374.62|2376|2374.5|2376.12|2374.62|2376|2374.5|0
1642197380000|2022-01-14 21:56:20|2375.98|2374.48|2375.9|2374.4|2375.98|2374.48|2375.9|2374.4|0
1642197390000|2022-01-14 21:56:30|2375.91|2374.41|2375.95|2374.45|2375.95|2374.45|2375.91|2374.41|0
1642197400000|2022-01-14 21:56:40|2375.94|2374.44|2375.9|2374.4|2375.94|2374.44|2375.9|2374.4|0
1642197410000|2022-01-14 21:56:50|2375.91|2374.41|2375.9|2374.4|2375.95|2374.45|2375.9|2374.4|0
1642197420000|2022-01-14 21:57:00|2375.91|2374.41|2376.13|2374.63|2376.13|2374.63|2375.91|2374.41|0
1642197430000|2022-01-14 21:57:10|2376.11|2374.61|2376|2374.5|2376.11|2374.61|2376|2374.5|0
1642197450000|2022-01-14 21:57:30|2375.99|2374.49|2375.9|2374.4|2375.99|2374.49|2375.9|2374.4|0
1642197460000|2022-01-14 21:57:40|2375.92|2374.42|2376|2374.5|2376|2374.5|2375.92|2374.42|0
1642197470000|2022-01-14 21:57:50|2376.01|2374.51|2376.13|2374.63|2376.13|2374.63|2376.01|2374.51|0
1642197480000|2022-01-14 21:58:00|2376.11|2374.61|2376|2374.5|2376.11|2374.61|2376|2374.5|0
1642197500000|2022-01-14 21:58:20|2376.08|2374.58|2376|2374.5|2376.13|2374.63|2376|2374.5|0
1642197510000|2022-01-14 21:58:30|2376.08|2374.58|2376.13|2374.63|2376.13|2374.63|2376.08|2374.58|0
1642197520000|2022-01-14 21:58:40|2376.15|2374.65|2376.26|2374.76|2376.26|2374.76|2376.15|2374.65|0
1642197550000|2022-01-14 21:59:10|2376.28|2374.78|2376.35|2374.85|2376.35|2374.85|2376.28|2374.78|0
1642197560000|2022-01-14 21:59:20|2376.33|2374.83|2376.35|2374.85|2376.35|2374.85|2376.26|2374.76|0
1642197570000|2022-01-14 21:59:30|2376.36|2374.86|2376.48|2374.98|2376.48|2374.98|2376.35|2374.85|0
1642197590000|2022-01-14 21:59:50|2376.49|2374.99|2376.38|2374.88|2376.66|2375.16|2376.3|2374.8|0
1642197600000|2022-01-14 22:00:00|2376.66|2375.16|2376.66|2375.16|2376.66|2375.16|2376.66|2375.16|0
1642374120000|2022-01-16 23:02:00|2378.8|2377.3|2378.39|2376.89|2378.8|2377.3|2378.3|2376.8|0
1642374130000|2022-01-16 23:02:10|2378.38|2376.88|2378.08|2376.58|2378.38|2376.88|2378.08|2376.58|0
1642374140000|2022-01-16 23:02:20|2378.07|2376.57|2377.64|2376.14|2378.07|2376.57|2377.63|2376.13|0
1642374150000|2022-01-16 23:02:30|2377.65|2376.15|2377.78|2376.28|2377.96|2376.46|2377.64|2376.14|0
1642374160000|2022-01-16 23:02:40|2377.79|2376.29|2377.64|2376.14|2377.87|2376.37|2377.51|2376.01|0
1642374170000|2022-01-16 23:02:50|2377.63|2376.13|2377.87|2376.37|2377.87|2376.37|2377.51|2376.01|0
1642374180000|2022-01-16 23:03:00|2377.83|2376.33|2377.64|2376.14|2377.83|2376.33|2377.51|2376.01|0
1642374190000|2022-01-16 23:03:10|2377.63|2376.13|2377.73|2376.23|2377.73|2376.23|2377.56|2376.06|0
1642374200000|2022-01-16 23:03:20|2377.72|2376.22|2377.87|2376.37|2377.87|2376.37|2377.64|2376.14|0
1642374210000|2022-01-16 23:03:30|2377.86|2376.36|2377.38|2375.88|2377.87|2376.37|2377.38|2375.88|0
1642374220000|2022-01-16 23:03:40|2377.39|2375.89|2376.8|2375.3|2377.51|2376.01|2376.8|2375.3|0
1642374230000|2022-01-16 23:03:50|2376.84|2375.34|2377.15|2375.65|2377.33|2375.83|2376.84|2375.34|0
1642374240000|2022-01-16 23:04:00|2377.1|2375.6|2376.22|2374.72|2377.1|2375.6|2375.91|2374.41|0
1642374250000|2022-01-16 23:04:10|2376.16|2374.66|2376.06|2374.56|2376.4|2374.9|2375.51|2374.01|0
1642374260000|2022-01-16 23:04:20|2375.91|2374.41|2375.96|2374.46|2376.4|2374.9|2375.73|2374.23|0
1642374270000|2022-01-16 23:04:30|2375.98|2374.48|2375.86|2374.36|2376.09|2374.59|2375.73|2374.23|0
1642374280000|2022-01-16 23:04:40|2375.88|2374.38|2376.07|2374.57|2376.22|2374.72|2375.78|2374.28|0
1642374290000|2022-01-16 23:04:50|2375.96|2374.46|2376.4|2374.9|2376.44|2374.94|2375.96|2374.46|0
1642374300000|2022-01-16 23:05:00|2376.41|2374.91|2375.96|2374.46|2376.44|2374.94|2375.86|2374.36|0
1642374310000|2022-01-16 23:05:10|2375.95|2374.45|2375.64|2374.14|2376.04|2374.54|2375.55|2374.05|0
1642374320000|2022-01-16 23:05:20|2375.63|2374.13|2375.51|2374.01|2375.64|2374.14|2375.28|2373.78|0
1642374330000|2022-01-16 23:05:30|2375.49|2373.99|2375.42|2373.92|2375.49|2373.99|2375.35|2373.85|0
1642374340000|2022-01-16 23:05:40|2375.35|2373.85|2375.48|2373.98|2375.48|2373.98|2375.35|2373.85|0
1642374350000|2022-01-16 23:05:50|2375.47|2373.97|2375.25|2373.75|2375.47|2373.97|2374.99|2373.49|0
1642374360000|2022-01-16 23:06:00|2375.28|2373.78|2375.17|2373.67|2375.48|2373.98|2374.94|2373.44|0
1642374370000|2022-01-16 23:06:10|2375.16|2373.66|2375.07|2373.57|2375.17|2373.67|2375.07|2373.57|0
1642374380000|2022-01-16 23:06:20|2375.06|2373.56|2375.08|2373.58|2375.17|2373.67|2374.94|2373.44|0
1642374390000|2022-01-16 23:06:30|2375.12|2373.62|2375.17|2373.67|2375.17|2373.67|2374.94|2373.44|0
1642374400000|2022-01-16 23:06:40|2375.16|2373.66|2375.11|2373.61|2375.17|2373.67|2375.07|2373.57|0
1642374410000|2022-01-16 23:06:50|2375.07|2373.57|2374.89|2373.39|2375.07|2373.57|2374.81|2373.31|0
1642374420000|2022-01-16 23:07:00|2374.81|2373.31|2374.72|2373.22|2375.07|2373.57|2374.72|2373.22|0
1642374430000|2022-01-16 23:07:10|2374.7|2373.2|2374.94|2373.44|2374.94|2373.44|2374.59|2373.09|0
1642374440000|2022-01-16 23:07:20|2374.96|2373.46|2375.3|2373.8|2375.3|2373.8|2374.96|2373.46|0
1642374450000|2022-01-16 23:07:30|2375.28|2373.78|2375.17|2373.67|2375.28|2373.78|2375.17|2373.67|0
1642374460000|2022-01-16 23:07:40|2375.15|2373.65|2374.81|2373.31|2375.15|2373.65|2374.76|2373.26|0
1642374470000|2022-01-16 23:07:50|2374.83|2373.33|2374.81|2373.31|2374.94|2373.44|2374.72|2373.22|0
1642374480000|2022-01-16 23:08:00|2374.77|2373.27|2374.9|2373.4|2374.94|2373.44|2374.54|2373.04|0
1642374490000|2022-01-16 23:08:10|2374.89|2373.39|2374.76|2373.26|2374.89|2373.39|2374.63|2373.13|0
1642374500000|2022-01-16 23:08:20|2374.77|2373.27|2373.16|2371.66|2374.94|2373.44|2373.16|2371.66|0
1642374510000|2022-01-16 23:08:30|2373.12|2371.62|2372.23|2370.73|2373.34|2371.84|2371.43|2369.93|0
1642374520000|2022-01-16 23:08:40|2372.21|2370.71|2372.72|2371.22|2372.72|2371.22|2372.14|2370.64|0
1642374530000|2022-01-16 23:08:50|2372.74|2371.24|2373.65|2372.15|2373.65|2372.15|2372.72|2371.22|0
1642374550000|2022-01-16 23:09:10|2373.67|2372.17|2373.88|2372.38|2374.01|2372.51|2373.67|2372.17|0
1642374560000|2022-01-16 23:09:20|2373.86|2372.36|2373.34|2371.84|2373.86|2372.36|2373.12|2371.62|0
1642374570000|2022-01-16 23:09:30|2373.39|2371.89|2373.47|2371.97|2374.1|2372.6|2373.39|2371.89|0
1642374580000|2022-01-16 23:09:40|2373.46|2371.96|2373.65|2372.15|2373.88|2372.38|2373.43|2371.93|0
1642374590000|2022-01-16 23:09:50|2373.67|2372.17|2372.93|2371.43|2373.88|2372.38|2372.8|2371.3|0
1642374600000|2022-01-16 23:10:00|2372.98|2371.48|2373.77|2372.27|2373.77|2372.27|2372.98|2371.48|0
1642374610000|2022-01-16 23:10:10|2373.75|2372.25|2373.5|2372|2373.87|2372.37|2373.33|2371.83|0
1642374620000|2022-01-16 23:10:20|2373.46|2371.96|2373.33|2371.83|2373.46|2371.96|2373.29|2371.79|0
1642374630000|2022-01-16 23:10:30|2373.32|2371.82|2373.64|2372.14|2373.64|2372.14|2373.16|2371.66|0
1642374640000|2022-01-16 23:10:40|2373.63|2372.13|2373.77|2372.27|2373.87|2372.37|2373.51|2372.01|0
1642374650000|2022-01-16 23:10:50|2373.79|2372.29|2374.35|2372.85|2374.35|2372.85|2373.77|2372.27|0
1642374660000|2022-01-16 23:11:00|2374.33|2372.83|2374.09|2372.59|2374.33|2372.83|2374.09|2372.59|0
1642374670000|2022-01-16 23:11:10|2374.08|2372.58|2374.8|2373.3|2375.24|2373.74|2374.04|2372.54|0
1642374680000|2022-01-16 23:11:20|2374.82|2373.32|2374.78|2373.28|2374.93|2373.43|2374.78|2373.28|0
1642374690000|2022-01-16 23:11:30|2374.71|2373.21|2374.87|2373.37|2375|2373.5|2374.65|2373.15|0
1642374700000|2022-01-16 23:11:40|2374.88|2373.38|2374.74|2373.24|2374.92|2373.42|2374.74|2373.24|0
1642374710000|2022-01-16 23:11:50|2374.73|2373.23|2375.23|2373.73|2375.45|2373.95|2374.69|2373.19|0
1642374720000|2022-01-16 23:12:00|2375.25|2373.75|2376.03|2374.53|2376.03|2374.53|2375.25|2373.75|0
1642374730000|2022-01-16 23:12:10|2376.01|2374.51|2375.94|2374.44|2376.01|2374.51|2375.68|2374.18|0
1642374740000|2022-01-16 23:12:20|2375.93|2374.43|2375.76|2374.26|2375.93|2374.43|2375.58|2374.08|0
1642374750000|2022-01-16 23:12:30|2375.77|2374.27|2375.76|2374.26|2376.03|2374.53|2375.76|2374.26|0
1642374760000|2022-01-16 23:12:40|2375.75|2374.25|2375.68|2374.18|2375.76|2374.26|2375.63|2374.13|0
1642374770000|2022-01-16 23:12:50|2375.67|2374.17|2376.71|2375.21|2376.74|2375.24|2375.58|2374.08|0
1642374780000|2022-01-16 23:13:00|2376.74|2375.24|2376.74|2375.24|2376.74|2375.24|2376.39|2374.89|0
1642374790000|2022-01-16 23:13:10|2376.71|2375.21|2376.16|2374.66|2376.71|2375.21|2376.16|2374.66|0
1642374800000|2022-01-16 23:13:20|2376.15|2374.65|2376.16|2374.66|2376.16|2374.66|2375.94|2374.44|0
1642374810000|2022-01-16 23:13:30|2376.15|2374.65|2375.94|2374.44|2376.16|2374.66|2375.94|2374.44|0
1642374820000|2022-01-16 23:13:40|2375.92|2374.42|2376.03|2374.53|2376.12|2374.62|2375.81|2374.31|0
1642374830000|2022-01-16 23:13:50|2376.04|2374.54|2376.01|2374.51|2376.12|2374.62|2375.97|2374.47|0
1642374840000|2022-01-16 23:14:00|2376|2374.5|2375.83|2374.33|2376|2374.5|2375.61|2374.11|0
1642374850000|2022-01-16 23:14:10|2375.82|2374.32|2375.66|2374.16|2375.82|2374.32|2375.66|2374.16|0
1642374860000|2022-01-16 23:14:20|2375.65|2374.15|2375.83|2374.33|2375.92|2374.42|2375.56|2374.06|0
1642374870000|2022-01-16 23:14:30|2375.79|2374.29|2375.61|2374.11|2375.92|2374.42|2375.61|2374.11|0
1642374880000|2022-01-16 23:14:40|2375.62|2374.12|2375.34|2373.84|2375.66|2374.16|2375.34|2373.84|0
1642374890000|2022-01-16 23:14:50|2375.33|2373.83|2375.34|2373.84|2375.34|2373.84|2375.21|2373.71|0
1642374900000|2022-01-16 23:15:00|2375.36|2373.86|2375.34|2373.84|2375.48|2373.98|2375.34|2373.84|0
1642374910000|2022-01-16 23:15:10|2375.33|2373.83|2375.08|2373.58|2375.34|2373.84|2375.08|2373.58|0
1642374920000|2022-01-16 23:15:20|2375.12|2373.62|2375.37|2373.87|2375.43|2373.93|2375.12|2373.62|0
1642374930000|2022-01-16 23:15:30|2375.48|2373.98|2375.43|2373.93|2375.48|2373.98|2375.43|2373.93|0
1642374940000|2022-01-16 23:15:40|2375.41|2373.91|2375.43|2373.93|2375.43|2373.93|2375.34|2373.84|0
1642374950000|2022-01-16 23:15:50|2375.48|2373.98|2375.74|2374.24|2375.79|2374.29|2375.48|2373.98|0
1642374960000|2022-01-16 23:16:00|2375.75|2374.25|2375.61|2374.11|2375.83|2374.33|2375.43|2373.93|0
1642374970000|2022-01-16 23:16:10|2375.6|2374.1|2375.66|2374.16|2375.66|2374.16|2375.43|2373.93|0
1642374980000|2022-01-16 23:16:20|2375.65|2374.15|2375.48|2373.98|2375.65|2374.15|2375.48|2373.98|0
1642374990000|2022-01-16 23:16:30|2375.47|2373.97|2375.42|2373.92|2375.55|2374.05|2375.38|2373.88|0
1642375000000|2022-01-16 23:16:40|2375.43|2373.93|2375.38|2373.88|2375.55|2374.05|2375.33|2373.83|0
1642375010000|2022-01-16 23:16:50|2375.39|2373.89|2375.47|2373.97|2375.47|2373.97|2375.38|2373.88|0
1642375020000|2022-01-16 23:17:00|2375.5|2374|2375.6|2374.1|2375.65|2374.15|2375.5|2374|0
1642375030000|2022-01-16 23:17:10|2375.59|2374.09|2375.41|2373.91|2375.6|2374.1|2375.41|2373.91|0
1642375040000|2022-01-16 23:17:20|2375.42|2373.92|2375.27|2373.77|2375.49|2373.99|2375.27|2373.77|0
1642375050000|2022-01-16 23:17:30|2375.26|2373.76|2375.26|2373.76|2375.32|2373.82|2375.01|2373.51|0
1642375060000|2022-01-16 23:17:40|2375.18|2373.68|2375.18|2373.68|2375.27|2373.77|2375.14|2373.64|0
1642375070000|2022-01-16 23:17:50|2375.14|2373.64|2375.09|2373.59|2375.14|2373.64|2374.96|2373.46|0
1642375080000|2022-01-16 23:18:00|2375.08|2373.58|2375.01|2373.51|2375.14|2373.64|2375.01|2373.51|0
1642375090000|2022-01-16 23:18:10|2374.99|2373.49|2374.56|2373.06|2374.99|2373.49|2374.56|2373.06|0
1642375100000|2022-01-16 23:18:20|2374.55|2373.05|2374.3|2372.8|2374.55|2373.05|2373.94|2372.44|0
1642375110000|2022-01-16 23:18:30|2374.26|2372.76|2373.94|2372.44|2374.3|2372.8|2373.94|2372.44|0
1642375120000|2022-01-16 23:18:40|2373.96|2372.46|2374.2|2372.7|2374.2|2372.7|2373.94|2372.44|0
1642375130000|2022-01-16 23:18:50|2374.18|2372.68|2374.02|2372.52|2374.18|2372.68|2373.94|2372.44|0
1642375140000|2022-01-16 23:19:00|2373.94|2372.44|2373.94|2372.44|2373.94|2372.44|2373.72|2372.22|0
1642375150000|2022-01-16 23:19:10|2373.93|2372.43|2373.95|2372.45|2373.95|2372.45|2373.89|2372.39|0
1642375160000|2022-01-16 23:19:20|2374.02|2372.52|2373.94|2372.44|2374.07|2372.57|2373.94|2372.44|0
1642375170000|2022-01-16 23:19:30|2373.95|2372.45|2374.13|2372.63|2374.13|2372.63|2373.95|2372.45|0
1642375180000|2022-01-16 23:19:40|2374.12|2372.62|2374.26|2372.76|2374.26|2372.76|2374|2372.5|0
1642375190000|2022-01-16 23:19:50|2374.25|2372.75|2374.5|2373|2374.5|2373|2374.18|2372.68|0
1642375200000|2022-01-16 23:20:00|2374.48|2372.98|2374.27|2372.77|2374.48|2372.98|2374.19|2372.69|0
1642375210000|2022-01-16 23:20:10|2374.28|2372.78|2374.27|2372.77|2374.37|2372.87|2374.27|2372.77|0
1642375220000|2022-01-16 23:20:20|2374.29|2372.79|2374.27|2372.77|2374.37|2372.87|2374.27|2372.77|0
1642375230000|2022-01-16 23:20:30|2374.29|2372.79|2374.29|2372.79|2374.29|2372.79|2374.29|2372.79|0
1642375240000|2022-01-16 23:20:40|2374.3|2372.8|2374.34|2372.84|2374.39|2372.89|2374.29|2372.79|0
1642375250000|2022-01-16 23:20:50|2374.35|2372.85|2374.39|2372.89|2374.39|2372.89|2374.29|2372.79|0
1642375260000|2022-01-16 23:21:00|2374.4|2372.9|2374.39|2372.89|2374.47|2372.97|2374.39|2372.89|0
1642375270000|2022-01-16 23:21:10|2374.37|2372.87|2374.52|2373.02|2374.52|2373.02|2374.29|2372.79|0
1642375280000|2022-01-16 23:21:20|2374.53|2373.03|2374.74|2373.24|2374.74|2373.24|2374.52|2373.02|0
1642375290000|2022-01-16 23:21:30|2374.73|2373.23|2374.69|2373.19|2374.74|2373.24|2374.69|2373.19|0
1642375300000|2022-01-16 23:21:40|2374.65|2373.15|2374.74|2373.24|2374.87|2373.37|2374.65|2373.15|0
1642375310000|2022-01-16 23:21:50|2374.73|2373.23|2374.7|2373.2|2374.83|2373.33|2374.69|2373.19|0
1642375320000|2022-01-16 23:22:00|2374.74|2373.24|2374.65|2373.15|2374.74|2373.24|2374.65|2373.15|0
1642375330000|2022-01-16 23:22:10|2374.66|2373.16|2374.65|2373.15|2374.74|2373.24|2374.65|2373.15|0
1642375340000|2022-01-16 23:22:20|2374.57|2373.07|2374.52|2373.02|2374.57|2373.07|2374.16|2372.66|0
1642375350000|2022-01-16 23:22:30|2374.51|2373.01|2374.21|2372.71|2374.51|2373.01|2374.03|2372.53|0
1642375360000|2022-01-16 23:22:40|2374.2|2372.7|2374.16|2372.66|2374.29|2372.79|2374.16|2372.66|0
1642375370000|2022-01-16 23:22:50|2374.1|2372.6|2373.45|2371.95|2374.1|2372.6|2373.45|2371.95|0
1642375380000|2022-01-16 23:23:00|2373.49|2371.99|2373.71|2372.21|2373.94|2372.44|2373.49|2371.99|0
1642375390000|2022-01-16 23:23:10|2373.72|2372.22|2373.72|2372.22|2373.94|2372.44|2373.71|2372.21|0
1642375400000|2022-01-16 23:23:20|2373.76|2372.26|2373.81|2372.31|2373.81|2372.31|2373.63|2372.13|0
1642375410000|2022-01-16 23:23:30|2373.8|2372.3|2373.94|2372.44|2373.94|2372.44|2373.71|2372.21|0
1642375420000|2022-01-16 23:23:40|2373.92|2372.42|2373.76|2372.26|2373.94|2372.44|2373.71|2372.21|0
1642375430000|2022-01-16 23:23:50|2373.75|2372.25|2373.81|2372.31|2373.81|2372.31|2373.58|2372.08|0
1642375440000|2022-01-16 23:24:00|2373.83|2372.33|2373.81|2372.31|2373.94|2372.44|2373.71|2372.21|0
1642375450000|2022-01-16 23:24:10|2373.8|2372.3|2373.85|2372.35|2373.94|2372.44|2373.71|2372.21|0
1642375460000|2022-01-16 23:24:20|2373.84|2372.34|2373.97|2372.47|2373.97|2372.47|2373.81|2372.31|0
1642375470000|2022-01-16 23:24:30|2374.11|2372.61|2373.94|2372.44|2374.11|2372.61|2373.94|2372.44|0
1642375480000|2022-01-16 23:24:40|2373.95|2372.45|2374.03|2372.53|2374.11|2372.61|2373.95|2372.45|0
1642375490000|2022-01-16 23:24:50|2374.04|2372.54|2374.03|2372.53|2374.34|2372.84|2374.03|2372.53|0
1642375500000|2022-01-16 23:25:00|2374.05|2372.55|2374.29|2372.79|2374.39|2372.89|2374.05|2372.55|0
1642375510000|2022-01-16 23:25:10|2374.3|2372.8|2374.48|2372.98|2374.52|2373.02|2374.3|2372.8|0
1642375520000|2022-01-16 23:25:20|2374.52|2373.02|2374.74|2373.24|2374.74|2373.24|2374.39|2372.89|0
1642375530000|2022-01-16 23:25:30|2374.75|2373.25|2375|2373.5|2375.23|2373.73|2374.75|2373.25|0
1642375540000|2022-01-16 23:25:40|2375.02|2373.52|2375.1|2373.6|2375.1|2373.6|2375.02|2373.52|0
1642375550000|2022-01-16 23:25:50|2375.11|2373.61|2375.27|2373.77|2375.36|2373.86|2375.1|2373.6|0
1642375560000|2022-01-16 23:26:00|2375.23|2373.73|2375.27|2373.77|2375.36|2373.86|2375.23|2373.73|0
1642375570000|2022-01-16 23:26:10|2375.28|2373.78|2375.1|2373.6|2375.36|2373.86|2375.1|2373.6|0
1642375580000|2022-01-16 23:26:20|2375.09|2373.59|2374.87|2373.37|2375.09|2373.59|2374.87|2373.37|0
1642375590000|2022-01-16 23:26:30|2374.88|2373.38|2375|2373.5|2375|2373.5|2374.88|2373.38|0
1642375600000|2022-01-16 23:26:40|2375.01|2373.51|2375.05|2373.55|2375.23|2373.73|2374.87|2373.37|0
1642375610000|2022-01-16 23:26:50|2375.04|2373.54|2375.05|2373.55|2375.1|2373.6|2374.87|2373.37|0
1642375620000|2022-01-16 23:27:00|2375.06|2373.56|2375.23|2373.73|2375.23|2373.73|2375.06|2373.56|0
1642375630000|2022-01-16 23:27:10|2375.25|2373.75|2375.23|2373.73|2375.45|2373.95|2375.23|2373.73|0
1642375640000|2022-01-16 23:27:20|2375.24|2373.74|2375.58|2374.08|2375.76|2374.26|2375.24|2373.74|0
1642375650000|2022-01-16 23:27:30|2375.6|2374.1|2375.58|2374.08|2375.68|2374.18|2375.58|2374.08|0
1642375660000|2022-01-16 23:27:40|2375.6|2374.1|2375.19|2373.69|2375.68|2374.18|2375.18|2373.68|0
1642375670000|2022-01-16 23:27:50|2375.23|2373.73|2375.1|2373.6|2375.23|2373.73|2375.1|2373.6|0
1642375680000|2022-01-16 23:28:00|2375.12|2373.62|2375.01|2373.51|2375.23|2373.73|2375|2373.5|0
1642375690000|2022-01-16 23:28:10|2375.05|2373.55|2375|2373.5|2375.1|2373.6|2375|2373.5|0
1642375700000|2022-01-16 23:28:20|2375.02|2373.52|2375|2373.5|2375.1|2373.6|2375|2373.5|0
1642375710000|2022-01-16 23:28:30|2375.02|2373.52|2375.1|2373.6|2375.1|2373.6|2375.02|2373.52|0
1642375720000|2022-01-16 23:28:40|2375.09|2373.59|2375.27|2373.77|2375.27|2373.77|2375.05|2373.55|0
1642375730000|2022-01-16 23:28:50|2375.23|2373.73|2374.87|2373.37|2375.23|2373.73|2374.87|2373.37|0
1642375740000|2022-01-16 23:29:00|2374.85|2373.35|2374.87|2373.37|2374.92|2373.42|2374.74|2373.24|0
1642375750000|2022-01-16 23:29:10|2374.89|2373.39|2375|2373.5|2375|2373.5|2374.89|2373.39|0
1642375760000|2022-01-16 23:29:20|2374.99|2373.49|2374.83|2373.33|2374.99|2373.49|2374.74|2373.24|0
1642375770000|2022-01-16 23:29:30|2374.82|2373.32|2374.74|2373.24|2374.82|2373.32|2374.65|2373.15|0
1642375780000|2022-01-16 23:29:40|2374.75|2373.25|2374.87|2373.37|2375|2373.5|2374.75|2373.25|0
1642375790000|2022-01-16 23:29:50|2374.88|2373.38|2374.74|2373.24|2374.92|2373.42|2374.74|2373.24|0
1642375800000|2022-01-16 23:30:00|2374.78|2373.28|2374.65|2373.15|2375.1|2373.6|2374.47|2372.97|0
1642375810000|2022-01-16 23:30:10|2374.66|2373.16|2374.87|2373.37|2374.87|2373.37|2374.66|2373.16|0
1642375820000|2022-01-16 23:30:20|2374.89|2373.39|2375.23|2373.73|2375.23|2373.73|2374.89|2373.39|0
1642375830000|2022-01-16 23:30:30|2375.25|2373.75|2375.58|2374.08|2375.58|2374.08|2375.25|2373.75|0
1642375840000|2022-01-16 23:30:40|2375.59|2374.09|2375.58|2374.08|2375.81|2374.31|2375.58|2374.08|0
1642375850000|2022-01-16 23:30:50|2375.56|2374.06|2375.36|2373.86|2375.56|2374.06|2375.36|2373.86|0
1642375860000|2022-01-16 23:31:00|2375.32|2373.82|2374.87|2373.37|2375.32|2373.82|2374.65|2373.15|0
1642375870000|2022-01-16 23:31:10|2374.85|2373.35|2374.87|2373.37|2375|2373.5|2374.65|2373.15|0
1642375880000|2022-01-16 23:31:20|2374.88|2373.38|2374.74|2373.24|2375.18|2373.68|2374.74|2373.24|0
1642375890000|2022-01-16 23:31:30|2374.75|2373.25|2374.74|2373.24|2374.87|2373.37|2374.74|2373.24|0
1642375900000|2022-01-16 23:31:40|2374.72|2373.22|2374.69|2373.19|2374.74|2373.24|2374.65|2373.15|0
1642375910000|2022-01-16 23:31:50|2374.68|2373.18|2374.56|2373.06|2374.68|2373.18|2374.56|2373.06|0
1642375920000|2022-01-16 23:32:00|2374.55|2373.05|2374.52|2373.02|2374.56|2373.06|2374.47|2372.97|0
1642375930000|2022-01-16 23:32:10|2374.53|2373.03|2374.82|2373.32|2374.83|2373.33|2374.53|2373.03|0
1642375940000|2022-01-16 23:32:20|2374.74|2373.24|2374.74|2373.24|2374.74|2373.24|2374.74|2373.24|0
1642375950000|2022-01-16 23:32:30|2374.72|2373.22|2374.74|2373.24|2374.74|2373.24|2374.52|2373.02|0
1642375960000|2022-01-16 23:32:40|2374.72|2373.22|2374.74|2373.24|2374.74|2373.24|2374.65|2373.15|0
1642375970000|2022-01-16 23:32:50|2374.78|2373.28|2375|2373.5|2375|2373.5|2374.78|2373.28|0
1642375980000|2022-01-16 23:33:00|2374.99|2373.49|2374.87|2373.37|2374.99|2373.49|2374.87|2373.37|0
1642375990000|2022-01-16 23:33:10|2374.84|2373.34|2374.83|2373.33|2374.84|2373.34|2374.65|2373.15|0
1642376000000|2022-01-16 23:33:20|2374.82|2373.32|2374.56|2373.06|2374.82|2373.32|2374.56|2373.06|0
1642376010000|2022-01-16 23:33:30|2374.55|2373.05|2374.56|2373.06|2374.56|2373.06|2374.47|2372.97|0
1642376020000|2022-01-16 23:33:40|2374.58|2373.08|2374.74|2373.24|2374.74|2373.24|2374.58|2373.08|0
1642376030000|2022-01-16 23:33:50|2374.7|2373.2|2374.47|2372.97|2374.7|2373.2|2374.47|2372.97|0
1642376040000|2022-01-16 23:34:00|2374.48|2372.98|2374.69|2373.19|2374.74|2373.24|2374.48|2372.98|0
1642376050000|2022-01-16 23:34:10|2374.65|2373.15|2374.74|2373.24|2374.74|2373.24|2374.65|2373.15|0
1642376060000|2022-01-16 23:34:20|2374.72|2373.22|2374.65|2373.15|2374.72|2373.22|2374.65|2373.15|0
1642376070000|2022-01-16 23:34:30|2374.66|2373.16|2374.65|2373.15|2374.69|2373.19|2374.65|2373.15|0
1642376080000|2022-01-16 23:34:40|2374.67|2373.17|2374.69|2373.19|2374.74|2373.24|2374.65|2373.15|0
1642376090000|2022-01-16 23:34:50|2374.65|2373.15|2374.56|2373.06|2374.65|2373.15|2374.56|2373.06|0
1642376100000|2022-01-16 23:35:00|2374.55|2373.05|2374.56|2373.06|2374.69|2373.19|2374.39|2372.89|0
1642376110000|2022-01-16 23:35:10|2374.57|2373.07|2374.52|2373.02|2374.69|2373.19|2374.52|2373.02|0
1642376130000|2022-01-16 23:35:30|2374.5|2373|2374.21|2372.71|2374.5|2373|2374.21|2372.71|0
1642376140000|2022-01-16 23:35:40|2374.2|2372.7|2374.16|2372.66|2374.2|2372.7|2374.03|2372.53|0
1642376150000|2022-01-16 23:35:50|2374.17|2372.67|2374.16|2372.66|2374.29|2372.79|2374.16|2372.66|0
1642376160000|2022-01-16 23:36:00|2374.18|2372.68|2374.39|2372.89|2374.39|2372.89|2374.18|2372.68|0
1642376170000|2022-01-16 23:36:10|2374.41|2372.91|2374.74|2373.24|2374.74|2373.24|2374.41|2372.91|0
1642376180000|2022-01-16 23:36:20|2374.72|2373.22|2374.65|2373.15|2374.72|2373.22|2374.56|2373.06|0
1642376190000|2022-01-16 23:36:30|2374.64|2373.14|2374.69|2373.19|2374.74|2373.24|2374.39|2372.89|0
1642376200000|2022-01-16 23:36:40|2374.68|2373.18|2374.65|2373.15|2374.68|2373.18|2374.52|2373.02|0
1642376210000|2022-01-16 23:36:50|2374.69|2373.19|2375.23|2373.73|2375.23|2373.73|2374.69|2373.19|0
1642376220000|2022-01-16 23:37:00|2375.22|2373.72|2375|2373.5|2375.22|2373.72|2374.92|2373.42|0
1642376230000|2022-01-16 23:37:10|2375.02|2373.52|2375.23|2373.73|2375.23|2373.73|2375.02|2373.52|0
1642376240000|2022-01-16 23:37:20|2375.24|2373.74|2375.68|2374.18|2376.03|2374.53|2375.24|2373.74|0
1642376250000|2022-01-16 23:37:30|2375.67|2374.17|2375.58|2374.08|2375.68|2374.18|2375.45|2373.95|0
1642376260000|2022-01-16 23:37:40|2375.59|2374.09|2375.59|2374.09|2375.68|2374.18|2375.58|2374.08|0
1642376270000|2022-01-16 23:37:50|2375.63|2374.13|2375.45|2373.95|2375.68|2374.18|2375.45|2373.95|0
1642376280000|2022-01-16 23:38:00|2375.46|2373.96|2375.58|2374.08|2375.58|2374.08|2375.45|2373.95|0
1642376290000|2022-01-16 23:38:10|2375.57|2374.07|2375.94|2374.44|2375.94|2374.44|2375.5|2374|0
1642376300000|2022-01-16 23:38:20|2375.93|2374.43|2376.03|2374.53|2376.03|2374.53|2375.81|2374.31|0
1642376310000|2022-01-16 23:38:30|2376.01|2374.51|2375.94|2374.44|2376.03|2374.53|2375.81|2374.31|0
1642376320000|2022-01-16 23:38:40|2375.92|2374.42|2375.94|2374.44|2375.94|2374.44|2375.81|2374.31|0
1642376330000|2022-01-16 23:38:50|2375.93|2374.43|2375.76|2374.26|2375.94|2374.44|2375.76|2374.26|0
1642376340000|2022-01-16 23:39:00|2375.75|2374.25|2375.68|2374.18|2375.76|2374.26|2375.58|2374.08|0
1642376350000|2022-01-16 23:39:10|2375.67|2374.17|2375.58|2374.08|2375.67|2374.17|2375.58|2374.08|0
1642376360000|2022-01-16 23:39:20|2375.57|2374.07|2375.45|2373.95|2375.58|2374.08|2375.45|2373.95|0
1642376370000|2022-01-16 23:39:30|2375.44|2373.94|2375.58|2374.08|2375.58|2374.08|2375.41|2373.91|0
1642376380000|2022-01-16 23:39:40|2375.57|2374.07|2375.49|2373.99|2375.57|2374.07|2375.45|2373.95|0
1642376390000|2022-01-16 23:39:50|2375.45|2373.95|2375.36|2373.86|2375.45|2373.95|2375.36|2373.86|0
1642376400000|2022-01-16 23:40:00|2375.37|2373.87|2375.23|2373.73|2375.41|2373.91|2375.05|2373.55|0
1642376410000|2022-01-16 23:40:10|2375.22|2373.72|2375.23|2373.73|2375.27|2373.77|2375.18|2373.68|0
1642376420000|2022-01-16 23:40:20|2375.21|2373.71|2375.05|2373.55|2375.21|2373.71|2375.05|2373.55|0
1642376430000|2022-01-16 23:40:30|2375.06|2373.56|2375.18|2373.68|2375.18|2373.68|2375.05|2373.55|0
1642376440000|2022-01-16 23:40:40|2375.17|2373.67|2375|2373.5|2375.17|2373.67|2375|2373.5|0
1642376450000|2022-01-16 23:40:50|2375.01|2373.51|2375|2373.5|2375.05|2373.55|2375|2373.5|0
1642376460000|2022-01-16 23:41:00|2374.99|2373.49|2375.18|2373.68|2375.23|2373.73|2374.87|2373.37|0
1642376470000|2022-01-16 23:41:10|2375.17|2373.67|2375.1|2373.6|2375.23|2373.73|2375.1|2373.6|0
1642376480000|2022-01-16 23:41:20|2375.11|2373.61|2375.34|2373.84|2375.36|2373.86|2375.11|2373.61|0
1642376490000|2022-01-16 23:41:30|2375.35|2373.85|2375.34|2373.84|2375.43|2373.93|2375.34|2373.84|0
1642376500000|2022-01-16 23:41:40|2375.37|2373.87|2375.56|2374.06|2375.56|2374.06|2375.37|2373.87|0
1642376510000|2022-01-16 23:41:50|2375.58|2374.08|2375.38|2373.88|2375.66|2374.16|2375.34|2373.84|0
1642376520000|2022-01-16 23:42:00|2375.34|2373.84|2375.56|2374.06|2375.56|2374.06|2375.34|2373.84|0
1642376530000|2022-01-16 23:42:10|2375.55|2374.05|2375.56|2374.06|2375.56|2374.06|2375.43|2373.93|0
1642376540000|2022-01-16 23:42:20|2375.57|2374.07|2375.6|2374.1|2375.61|2374.11|2375.57|2374.07|0
1642376550000|2022-01-16 23:42:30|2375.56|2374.06|2375.66|2374.16|2375.79|2374.29|2375.56|2374.06|0
1642376560000|2022-01-16 23:42:40|2375.64|2374.14|2375.61|2374.11|2375.64|2374.14|2375.56|2374.06|0
1642376570000|2022-01-16 23:42:50|2375.6|2374.1|2375.56|2374.06|2375.66|2374.16|2375.56|2374.06|0
1642376580000|2022-01-16 23:43:00|2375.55|2374.05|2375.66|2374.16|2375.66|2374.16|2375.48|2373.98|0
1642376590000|2022-01-16 23:43:10|2375.64|2374.14|2375.56|2374.06|2375.64|2374.14|2375.56|2374.06|0
1642376600000|2022-01-16 23:43:20|2375.55|2374.05|2375.39|2373.89|2375.55|2374.05|2375.39|2373.89|0
1642376610000|2022-01-16 23:43:30|2375.38|2373.88|2375.43|2373.93|2375.56|2374.06|2375.34|2373.84|0
1642376620000|2022-01-16 23:43:40|2375.44|2373.94|2375.43|2373.93|2375.66|2374.16|2375.43|2373.93|0
1642376630000|2022-01-16 23:43:50|2375.44|2373.94|2375.61|2374.11|2375.79|2374.29|2375.43|2373.93|0
1642376640000|2022-01-16 23:44:00|2375.62|2374.12|2375.74|2374.24|2375.74|2374.24|2375.61|2374.11|0
1642376650000|2022-01-16 23:44:10|2375.71|2374.21|2375.48|2373.98|2375.71|2374.21|2375.48|2373.98|0
1642376660000|2022-01-16 23:44:20|2375.5|2374|2375.56|2374.06|2375.61|2374.11|2375.5|2374|0
1642376670000|2022-01-16 23:44:30|2375.53|2374.03|2375.21|2373.71|2375.53|2374.03|2375.21|2373.71|0
1642376680000|2022-01-16 23:44:40|2375.22|2373.72|2375.43|2373.93|2375.43|2373.93|2375.22|2373.72|0
1642376690000|2022-01-16 23:44:50|2375.42|2373.92|2374.98|2373.48|2375.42|2373.92|2374.98|2373.48|0
1642376700000|2022-01-16 23:45:00|2374.96|2373.46|2375.08|2373.58|2375.08|2373.58|2374.85|2373.35|0
1642376710000|2022-01-16 23:45:10|2375.22|2373.72|2375.39|2373.89|2375.97|2374.47|2375.22|2373.72|0
1642376720000|2022-01-16 23:45:20|2375.38|2373.88|2375.34|2373.84|2375.43|2373.93|2375.25|2373.75|0
1642376730000|2022-01-16 23:45:30|2375.33|2373.83|2375.08|2373.58|2375.33|2373.83|2375.08|2373.58|0
1642376740000|2022-01-16 23:45:40|2375.07|2373.57|2374.98|2373.48|2375.08|2373.58|2374.98|2373.48|0
1642376750000|2022-01-16 23:45:50|2375|2373.5|2375.21|2373.71|2375.21|2373.71|2375|2373.5|0
1642376760000|2022-01-16 23:46:00|2375.22|2373.72|2375.08|2373.58|2375.34|2373.84|2374.98|2373.48|0
1642376770000|2022-01-16 23:46:10|2375.09|2373.59|2375.34|2373.84|2375.34|2373.84|2375.09|2373.59|0
1642376780000|2022-01-16 23:46:20|2375.33|2373.83|2375.08|2373.58|2375.34|2373.84|2375.08|2373.58|0
1642376790000|2022-01-16 23:46:30|2375.1|2373.6|2375.08|2373.58|2375.21|2373.71|2375.08|2373.58|0
1642376800000|2022-01-16 23:46:40|2375.09|2373.59|2375.21|2373.71|2375.25|2373.75|2375.09|2373.59|0
1642376810000|2022-01-16 23:46:50|2375.19|2373.69|2375.08|2373.58|2375.19|2373.69|2375.03|2373.53|0
1642376820000|2022-01-16 23:47:00|2375.07|2373.57|2375.43|2373.93|2375.56|2374.06|2375.03|2373.53|0
1642376830000|2022-01-16 23:47:10|2375.44|2373.94|2375.61|2374.11|2375.66|2374.16|2375.44|2373.94|0
1642376840000|2022-01-16 23:47:20|2375.62|2374.12|2375.43|2373.93|2375.83|2374.33|2375.43|2373.93|0
1642376850000|2022-01-16 23:47:30|2375.44|2373.94|2375.03|2373.53|2375.48|2373.98|2374.98|2373.48|0
1642376860000|2022-01-16 23:47:40|2375.04|2373.54|2374.27|2372.77|2375.08|2373.58|2374.27|2372.77|0
1642376870000|2022-01-16 23:47:50|2374.29|2372.79|2373.79|2372.29|2374.37|2372.87|2373.69|2372.19|0
1642376880000|2022-01-16 23:48:00|2373.77|2372.27|2373.61|2372.11|2373.77|2372.27|2373.21|2371.71|0
1642376890000|2022-01-16 23:48:10|2373.6|2372.1|2373.56|2372.06|2374.01|2372.51|2373.43|2371.93|0
1642376900000|2022-01-16 23:48:20|2373.57|2372.07|2373.79|2372.29|2374.09|2372.59|2373.56|2372.06|0
1642376910000|2022-01-16 23:48:30|2373.78|2372.28|2373.97|2372.47|2373.97|2372.47|2373.69|2372.19|0
1642376920000|2022-01-16 23:48:40|2374.01|2372.51|2373.56|2372.06|2374.01|2372.51|2373.56|2372.06|0
1642376930000|2022-01-16 23:48:50|2373.54|2372.04|2373.43|2371.93|2373.56|2372.06|2373.34|2371.84|0
1642376940000|2022-01-16 23:49:00|2373.39|2371.89|2373.21|2371.71|2373.39|2371.89|2373.21|2371.71|0
1642376950000|2022-01-16 23:49:10|2373.19|2371.69|2373.56|2372.06|2373.69|2372.19|2373.08|2371.58|0
1642376960000|2022-01-16 23:49:20|2373.57|2372.07|2373.56|2372.06|2373.69|2372.19|2373.56|2372.06|0
1642376970000|2022-01-16 23:49:30|2373.55|2372.05|2373.34|2371.84|2373.56|2372.06|2373.34|2371.84|0
1642376980000|2022-01-16 23:49:40|2373.36|2371.86|2373.43|2371.93|2373.43|2371.93|2373.34|2371.84|0
1642376990000|2022-01-16 23:49:50|2373.45|2371.95|2373.56|2372.06|2373.69|2372.19|2373.43|2371.93|0
1642377000000|2022-01-16 23:50:00|2373.57|2372.07|2373.92|2372.42|2374.01|2372.51|2373.56|2372.06|0
1642377010000|2022-01-16 23:50:10|2373.91|2372.41|2373.92|2372.42|2374.01|2372.51|2373.79|2372.29|0
1642377020000|2022-01-16 23:50:20|2373.9|2372.4|2373.79|2372.29|2373.92|2372.42|2373.79|2372.29|0
1642377030000|2022-01-16 23:50:30|2373.8|2372.3|2373.69|2372.19|2373.83|2372.33|2373.69|2372.19|0
1642377040000|2022-01-16 23:50:40|2373.67|2372.17|2373.69|2372.19|2373.79|2372.29|2373.56|2372.06|0
1642377050000|2022-01-16 23:50:50|2373.7|2372.2|2373.69|2372.19|2373.74|2372.24|2373.69|2372.19|0
1642377060000|2022-01-16 23:51:00|2373.7|2372.2|2374.01|2372.51|2374.01|2372.51|2373.7|2372.2|0
1642377070000|2022-01-16 23:51:10|2373.99|2372.49|2373.96|2372.46|2374.01|2372.51|2373.92|2372.42|0
1642377080000|2022-01-16 23:51:20|2373.95|2372.45|2374.14|2372.64|2374.14|2372.64|2373.92|2372.42|0
1642377090000|2022-01-16 23:51:30|2374.12|2372.62|2374.14|2372.64|2374.14|2372.64|2373.92|2372.42|0
1642377100000|2022-01-16 23:51:40|2374.15|2372.65|2374.27|2372.77|2374.27|2372.77|2374.15|2372.65|0
1642377110000|2022-01-16 23:51:50|2374.29|2372.79|2374.5|2373|2374.54|2373.04|2374.29|2372.79|0
1642377120000|2022-01-16 23:52:00|2374.51|2373.01|2374.27|2372.77|2374.54|2373.04|2374.19|2372.69|0
1642377130000|2022-01-16 23:52:10|2374.28|2372.78|2374.27|2372.77|2374.32|2372.82|2374.27|2372.77|0
1642377140000|2022-01-16 23:52:20|2374.25|2372.75|2374.27|2372.77|2374.27|2372.77|2374.01|2372.51|0
1642377150000|2022-01-16 23:52:30|2374.26|2372.76|2374.27|2372.77|2374.27|2372.77|2374.14|2372.64|0
1642377160000|2022-01-16 23:52:40|2374.26|2372.76|2374.14|2372.64|2374.26|2372.76|2374.09|2372.59|0
1642377170000|2022-01-16 23:52:50|2374.13|2372.63|2374|2372.5|2374.13|2372.63|2374|2372.5|0
1642377180000|2022-01-16 23:53:00|2373.98|2372.48|2374|2372.5|2374|2372.5|2373.73|2372.23|0
1642377190000|2022-01-16 23:53:10|2373.99|2372.49|2373.91|2372.41|2373.99|2372.49|2373.91|2372.41|0
1642377200000|2022-01-16 23:53:20|2373.9|2372.4|2374|2372.5|2374.08|2372.58|2373.82|2372.32|0
1642377210000|2022-01-16 23:53:30|2374.01|2372.51|2374.26|2372.76|2374.26|2372.76|2374.01|2372.51|0
1642377220000|2022-01-16 23:53:40|2374.28|2372.78|2374.36|2372.86|2374.36|2372.86|2374.26|2372.76|0
1642377230000|2022-01-16 23:53:50|2374.38|2372.88|2374.49|2372.99|2374.49|2372.99|2374.38|2372.88|0
1642377240000|2022-01-16 23:54:00|2374.47|2372.97|2374.71|2373.21|2374.71|2373.21|2374.36|2372.86|0
1642377250000|2022-01-16 23:54:10|2374.72|2373.22|2374.62|2373.12|2374.84|2373.34|2374.62|2373.12|0
1642377260000|2022-01-16 23:54:20|2374.6|2373.1|2374.31|2372.81|2374.6|2373.1|2374.31|2372.81|0
1642377270000|2022-01-16 23:54:30|2374.32|2372.82|2374.36|2372.86|2374.36|2372.86|2374.26|2372.76|0
1642377280000|2022-01-16 23:54:40|2374.37|2372.87|2374.49|2372.99|2374.53|2373.03|2374.37|2372.87|0
1642377290000|2022-01-16 23:54:50|2374.46|2372.96|2374.49|2372.99|2374.49|2372.99|2374.31|2372.81|0
1642377300000|2022-01-16 23:55:00|2374.5|2373|2374.8|2373.3|2374.84|2373.34|2374.5|2373|0
1642377310000|2022-01-16 23:55:10|2374.81|2373.31|2375.07|2373.57|2375.2|2373.7|2374.81|2373.31|0
1642377320000|2022-01-16 23:55:20|2375.05|2373.55|2374.84|2373.34|2375.05|2373.55|2374.8|2373.3|0
1642377330000|2022-01-16 23:55:30|2374.86|2373.36|2374.71|2373.21|2374.97|2373.47|2374.71|2373.21|0
1642377340000|2022-01-16 23:55:40|2374.7|2373.2|2374.62|2373.12|2374.71|2373.21|2374.62|2373.12|0
1642377350000|2022-01-16 23:55:50|2374.64|2373.14|2374.36|2372.86|2374.71|2373.21|2374.36|2372.86|0
1642377360000|2022-01-16 23:56:00|2374.35|2372.85|2374.08|2372.58|2374.35|2372.85|2374|2372.5|0
1642377370000|2022-01-16 23:56:10|2374|2372.5|2373.89|2372.39|2374.13|2372.63|2373.82|2372.32|0
1642377380000|2022-01-16 23:56:20|2373.78|2372.28|2374|2372.5|2374.08|2372.58|2373.68|2372.18|0
1642377390000|2022-01-16 23:56:30|2373.99|2372.49|2373.78|2372.28|2374|2372.5|2373.78|2372.28|0
1642377400000|2022-01-16 23:56:40|2373.77|2372.27|2373.6|2372.1|2373.77|2372.27|2373.55|2372.05|0
1642377410000|2022-01-16 23:56:50|2373.61|2372.11|2373.73|2372.23|2373.73|2372.23|2373.6|2372.1|0
1642377420000|2022-01-16 23:57:00|2373.74|2372.24|2374|2372.5|2374|2372.5|2373.55|2372.05|0
1642377430000|2022-01-16 23:57:10|2373.99|2372.49|2374|2372.5|2374|2372.5|2373.95|2372.45|0
1642377440000|2022-01-16 23:57:20|2374.01|2372.51|2374.25|2372.75|2374.31|2372.81|2374.01|2372.51|0
1642377450000|2022-01-16 23:57:30|2374.18|2372.68|2374|2372.5|2374.26|2372.76|2374|2372.5|0
1642377460000|2022-01-16 23:57:40|2374.01|2372.51|2373.91|2372.41|2374.08|2372.58|2373.91|2372.41|0
1642377470000|2022-01-16 23:57:50|2373.89|2372.39|2373.33|2371.83|2373.89|2372.39|2373.33|2371.83|0
1642377480000|2022-01-16 23:58:00|2373.35|2371.85|2373.33|2371.83|2373.42|2371.92|2373.2|2371.7|0
1642377490000|2022-01-16 23:58:10|2373.34|2371.84|2372.84|2371.34|2373.37|2371.87|2372.79|2371.29|0
1642377500000|2022-01-16 23:58:20|2372.83|2371.33|2373.2|2371.7|2373.24|2371.74|2372.79|2371.29|0
1642377510000|2022-01-16 23:58:30|2373.21|2371.71|2373.02|2371.52|2373.33|2371.83|2372.97|2371.47|0
1642377520000|2022-01-16 23:58:40|2373.01|2371.51|2373.01|2371.51|2373.15|2371.65|2372.89|2371.39|0
1642377530000|2022-01-16 23:58:50|2372.97|2371.47|2372.71|2371.21|2372.97|2371.47|2372.71|2371.21|0
1642377540000|2022-01-16 23:59:00|2372.73|2371.23|2372.97|2371.47|2372.97|2371.47|2372.71|2371.21|0
1642377550000|2022-01-16 23:59:10|2372.96|2371.46|2372.84|2371.34|2372.97|2371.47|2372.84|2371.34|0
1642377560000|2022-01-16 23:59:20|2372.86|2371.36|2372.97|2371.47|2372.97|2371.47|2372.86|2371.36|0
1642377570000|2022-01-16 23:59:30|2372.99|2371.49|2372.89|2371.39|2373.15|2371.65|2372.84|2371.34|0
1642377580000|2022-01-16 23:59:40|2372.88|2371.38|2372.89|2371.39|2372.97|2371.47|2372.79|2371.29|0
1642377590000|2022-01-16 23:59:50|2372.9|2371.4|2372.72|2371.22|2372.97|2371.47|2372.71|2371.21|0
1642377600000|2022-01-17 00:00:00|2372.79|2371.29|2372.66|2371.16|2372.89|2371.39|2372.62|2371.12|0
1642377610000|2022-01-17 00:00:10|2372.67|2371.17|2372.97|2371.47|2373.02|2371.52|2372.66|2371.16|0
1642377620000|2022-01-17 00:00:20|2372.96|2371.46|2372.97|2371.47|2372.97|2371.47|2372.62|2371.12|0
1642377630000|2022-01-17 00:00:30|2372.95|2371.45|2372.97|2371.47|2372.97|2371.47|2372.84|2371.34|0
1642377640000|2022-01-17 00:00:40|2372.99|2371.49|2373.33|2371.83|2373.42|2371.92|2372.99|2371.49|0
1642377650000|2022-01-17 00:00:50|2373.31|2371.81|2373.24|2371.74|2373.42|2371.92|2373.07|2371.57|0
1642377660000|2022-01-17 00:01:00|2373.22|2371.72|2372.71|2371.21|2373.42|2371.92|2372.71|2371.21|0
1642377670000|2022-01-17 00:01:10|2372.69|2371.19|2372.84|2371.34|2373.07|2371.57|2372.62|2371.12|0
1642377680000|2022-01-17 00:01:20|2372.82|2371.32|2372.66|2371.16|2372.89|2371.39|2372.66|2371.16|0
1642377690000|2022-01-17 00:01:30|2372.68|2371.18|2372.49|2370.99|2372.79|2371.29|2372.49|2370.99|0
1642377700000|2022-01-17 00:01:40|2372.45|2370.95|2372.04|2370.54|2372.45|2370.95|2372.04|2370.54|0
1642377710000|2022-01-17 00:01:50|2372.03|2370.53|2372.71|2371.21|2372.71|2371.21|2371.95|2370.45|0
1642377720000|2022-01-17 00:02:00|2372.69|2371.19|2372.44|2370.94|2372.69|2371.19|2372.35|2370.85|0
1642377730000|2022-01-17 00:02:10|2372.45|2370.95|2372.84|2371.34|2372.84|2371.34|2372.35|2370.85|0
1642377740000|2022-01-17 00:02:20|2372.85|2371.35|2372.79|2371.29|2372.89|2371.39|2372.71|2371.21|0
1642377750000|2022-01-17 00:02:30|2372.77|2371.27|2372.44|2370.94|2372.77|2371.27|2372.44|2370.94|0
1642377760000|2022-01-17 00:02:40|2372.43|2370.93|2372.26|2370.76|2372.49|2370.99|2372.26|2370.76|0
1642377770000|2022-01-17 00:02:50|2372.22|2370.72|2372.04|2370.54|2372.22|2370.72|2372.04|2370.54|0
1642377780000|2022-01-17 00:03:00|2372.02|2370.52|2371.77|2370.27|2372.02|2370.52|2371.77|2370.27|0
1642377790000|2022-01-17 00:03:10|2371.74|2370.24|2371.55|2370.05|2371.74|2370.24|2371.55|2370.05|0
1642377800000|2022-01-17 00:03:20|2371.56|2370.06|2372.04|2370.54|2372.08|2370.58|2371.55|2370.05|0
1642377810000|2022-01-17 00:03:30|2372.03|2370.53|2372.13|2370.63|2372.13|2370.63|2371.95|2370.45|0
1642377820000|2022-01-17 00:03:40|2372.15|2370.65|2371.77|2370.27|2372.26|2370.76|2371.73|2370.23|0
1642377830000|2022-01-17 00:03:50|2371.78|2370.28|2371.68|2370.18|2371.91|2370.41|2371.55|2370.05|0
1642377840000|2022-01-17 00:04:00|2371.66|2370.16|2371.68|2370.18|2371.91|2370.41|2371.19|2369.69|0
1642377850000|2022-01-17 00:04:10|2371.69|2370.19|2371.55|2370.05|2371.77|2370.27|2371.55|2370.05|0
1642377860000|2022-01-17 00:04:20|2371.51|2370.01|2371.25|2369.75|2371.51|2370.01|2371.19|2369.69|0
1642377870000|2022-01-17 00:04:30|2371.33|2369.83|2371.08|2369.58|2371.33|2369.83|2370.89|2369.39|0
1642377880000|2022-01-17 00:04:40|2371.09|2369.59|2371.35|2369.85|2371.35|2369.85|2371.08|2369.58|0
1642377890000|2022-01-17 00:04:50|2371.34|2369.84|2371.57|2370.07|2371.57|2370.07|2371.21|2369.71|0
1642377900000|2022-01-17 00:05:00|2371.55|2370.05|2371.91|2370.41|2371.93|2370.43|2371.39|2369.89|0
1642377910000|2022-01-17 00:05:10|2371.79|2370.29|2371.7|2370.2|2371.88|2370.38|2371.57|2370.07|0
1642377920000|2022-01-17 00:05:20|2371.69|2370.19|2371.7|2370.2|2371.93|2370.43|2371.62|2370.12|0
1642377930000|2022-01-17 00:05:30|2371.72|2370.22|2371.97|2370.47|2372.06|2370.56|2371.72|2370.22|0
1642377940000|2022-01-17 00:05:40|2371.98|2370.48|2372.1|2370.6|2372.15|2370.65|2371.97|2370.47|0
1642377950000|2022-01-17 00:05:50|2372.11|2370.61|2372.28|2370.78|2372.28|2370.78|2372.1|2370.6|0
1642377960000|2022-01-17 00:06:00|2372.24|2370.74|2372.15|2370.65|2372.28|2370.78|2371.97|2370.47|0
1642377970000|2022-01-17 00:06:10|2372.16|2370.66|2372.15|2370.65|2372.2|2370.7|2372.1|2370.6|0
1642377980000|2022-01-17 00:06:20|2372.14|2370.64|2372.06|2370.56|2372.15|2370.65|2372.06|2370.56|0
1642377990000|2022-01-17 00:06:30|2372.05|2370.55|2371.93|2370.43|2372.05|2370.55|2371.79|2370.29|0
1642378000000|2022-01-17 00:06:40|2371.97|2370.47|2372.2|2370.7|2372.28|2370.78|2371.93|2370.43|0
1642378010000|2022-01-17 00:06:50|2372.21|2370.71|2372.51|2371.01|2372.51|2371.01|2372.2|2370.7|0
1642378020000|2022-01-17 00:07:00|2372.52|2371.02|2372.99|2371.49|2372.99|2371.49|2372.51|2371.01|0
1642378030000|2022-01-17 00:07:10|2373|2371.5|2373.57|2372.07|2373.8|2372.3|2373|2371.5|0
1642378040000|2022-01-17 00:07:20|2373.55|2372.05|2373.52|2372.02|2373.57|2372.07|2373.35|2371.85|0
1642378050000|2022-01-17 00:07:30|2373.44|2371.94|2373.52|2372.02|2373.57|2372.07|2373.35|2371.85|0
1642378060000|2022-01-17 00:07:40|2373.44|2371.94|2373.44|2371.94|2373.44|2371.94|2373.26|2371.76|0
1642378070000|2022-01-17 00:07:50|2373.46|2371.96|2373.35|2371.85|2373.57|2372.07|2373.35|2371.85|0
1642378080000|2022-01-17 00:08:00|2373.33|2371.83|2372.99|2371.49|2373.33|2371.83|2372.99|2371.49|0
1642378090000|2022-01-17 00:08:10|2372.97|2371.47|2372.86|2371.36|2372.99|2371.49|2372.73|2371.23|0
1642378100000|2022-01-17 00:08:20|2372.87|2371.37|2373.09|2371.59|2373.09|2371.59|2372.87|2371.37|0
1642378110000|2022-01-17 00:08:30|2373.08|2371.58|2373|2371.5|2373.09|2371.59|2372.86|2371.36|0
1642378120000|2022-01-17 00:08:40|2373.04|2371.54|2373.18|2371.68|2373.35|2371.85|2373.04|2371.54|0
1642378130000|2022-01-17 00:08:50|2373.22|2371.72|2373.7|2372.2|2373.7|2372.2|2373.22|2371.72|0
1642378140000|2022-01-17 00:09:00|2373.69|2372.19|2373.39|2371.89|2373.69|2372.19|2373.35|2371.85|0
1642378150000|2022-01-17 00:09:10|2373.4|2371.9|2373.44|2371.94|2373.57|2372.07|2373.35|2371.85|0
1642378160000|2022-01-17 00:09:20|2373.42|2371.92|2373.44|2371.94|2373.44|2371.94|2373.35|2371.85|0
1642378170000|2022-01-17 00:09:30|2373.43|2371.93|2373.35|2371.85|2373.44|2371.94|2373.35|2371.85|0
1642378180000|2022-01-17 00:09:40|2373.34|2371.84|2373.44|2371.94|2373.44|2371.94|2373.26|2371.76|0
1642378190000|2022-01-17 00:09:50|2373.46|2371.96|2373.44|2371.94|2373.62|2372.12|2373.44|2371.94|0
1642378200000|2022-01-17 00:10:00|2373.45|2371.95|2373.57|2372.07|2373.7|2372.2|2373.44|2371.94|0
1642378210000|2022-01-17 00:10:10|2373.58|2372.08|2373.7|2372.2|2373.7|2372.2|2373.58|2372.08|0
1642378220000|2022-01-17 00:10:20|2373.71|2372.21|2373.8|2372.3|2373.8|2372.3|2373.57|2372.07|0
1642378230000|2022-01-17 00:10:30|2373.82|2372.32|2373.93|2372.43|2373.93|2372.43|2373.8|2372.3|0
1642378240000|2022-01-17 00:10:40|2373.91|2372.41|2373.93|2372.43|2373.93|2372.43|2373.8|2372.3|0
1642378250000|2022-01-17 00:10:50|2373.94|2372.44|2373.8|2372.3|2373.97|2372.47|2373.8|2372.3|0
1642378260000|2022-01-17 00:11:00|2373.79|2372.29|2373.97|2372.47|2373.97|2372.47|2373.75|2372.25|0
1642378270000|2022-01-17 00:11:10|2373.96|2372.46|2373.93|2372.43|2373.97|2372.47|2373.93|2372.43|0
1642378280000|2022-01-17 00:11:20|2373.92|2372.42|2373.7|2372.2|2373.97|2372.47|2373.62|2372.12|0
1642378290000|2022-01-17 00:11:30|2373.69|2372.19|2373.44|2371.94|2373.69|2372.19|2373.39|2371.89|0
1642378300000|2022-01-17 00:11:40|2373.43|2371.93|2373.44|2371.94|2373.52|2372.02|2373.35|2371.85|0
1642378310000|2022-01-17 00:11:50|2373.42|2371.92|2373.35|2371.85|2373.57|2372.07|2373.35|2371.85|0
1642378320000|2022-01-17 00:12:00|2373.33|2371.83|2372.86|2371.36|2373.33|2371.83|2372.73|2371.23|0
1642378330000|2022-01-17 00:12:10|2372.84|2371.34|2372.73|2371.23|2372.86|2371.36|2372.73|2371.23|0
1642378340000|2022-01-17 00:12:20|2372.71|2371.21|2372.47|2370.97|2372.71|2371.21|2372.47|2370.97|0
1642378350000|2022-01-17 00:12:30|2372.28|2370.78|2372.29|2370.79|2372.29|2370.79|2372.2|2370.7|0
1642378360000|2022-01-17 00:12:40|2372.33|2370.83|2372.55|2371.05|2372.64|2371.14|2372.28|2370.78|0
1642378370000|2022-01-17 00:12:50|2372.54|2371.04|2372.64|2371.14|2372.73|2371.23|2372.51|2371.01|0
1642378380000|2022-01-17 00:13:00|2372.65|2371.15|2372.64|2371.14|2372.86|2371.36|2372.64|2371.14|0
1642378390000|2022-01-17 00:13:10|2372.62|2371.12|2372.64|2371.14|2372.64|2371.14|2372.37|2370.87|0
1642378400000|2022-01-17 00:13:20|2372.65|2371.15|2372.69|2371.19|2372.73|2371.23|2372.64|2371.14|0
1642378410000|2022-01-17 00:13:30|2372.73|2371.23|2372.86|2371.36|2372.91|2371.41|2372.73|2371.23|0
1642378420000|2022-01-17 00:13:40|2372.87|2371.37|2373.09|2371.59|2373.09|2371.59|2372.87|2371.37|0
1642378430000|2022-01-17 00:13:50|2373.07|2371.57|2372.91|2371.41|2373.09|2371.59|2372.91|2371.41|0
1642378440000|2022-01-17 00:14:00|2372.92|2371.42|2372.92|2371.42|2372.99|2371.49|2372.73|2371.23|0
1642378450000|2022-01-17 00:14:10|2372.99|2371.49|2373.09|2371.59|2373.09|2371.59|2372.91|2371.41|0
1642378460000|2022-01-17 00:14:20|2373.08|2371.58|2372.99|2371.49|2373.09|2371.59|2372.99|2371.49|0
1642378470000|2022-01-17 00:14:30|2372.97|2371.47|2372.64|2371.14|2372.97|2371.47|2372.64|2371.14|0
1642378480000|2022-01-17 00:14:40|2372.62|2371.12|2372.51|2371.01|2372.64|2371.14|2372.51|2371.01|0
1642378490000|2022-01-17 00:14:50|2372.52|2371.02|2372.73|2371.23|2372.73|2371.23|2372.52|2371.02|0
1642378500000|2022-01-17 00:15:00|2372.72|2371.22|2372.64|2371.14|2372.72|2371.22|2372.64|2371.14|0
1642378510000|2022-01-17 00:15:10|2372.66|2371.16|2371.34|2369.84|2372.73|2371.23|2371.33|2369.83|0
1642378520000|2022-01-17 00:15:20|2371.33|2369.83|2370.01|2368.51|2371.33|2369.83|2369.99|2368.49|0
1642378530000|2022-01-17 00:15:30|2370.12|2368.62|2370.51|2369.01|2370.51|2369.01|2370.12|2368.62|0
1642378540000|2022-01-17 00:15:40|2370.6|2369.1|2370.49|2368.99|2370.6|2369.1|2370.38|2368.88|0
1642378550000|2022-01-17 00:15:50|2370.47|2368.97|2370.28|2368.78|2370.47|2368.97|2370.13|2368.63|0
1642378560000|2022-01-17 00:16:00|2370.32|2368.82|2370.74|2369.24|2370.9|2369.4|2370.32|2368.82|0
1642378570000|2022-01-17 00:16:10|2370.75|2369.25|2370.31|2368.81|2370.86|2369.36|2369.99|2368.49|0
1642378580000|2022-01-17 00:16:20|2370.3|2368.8|2370.24|2368.74|2370.4|2368.9|2369.99|2368.49|0
1642378590000|2022-01-17 00:16:30|2370.19|2368.69|2370.6|2369.1|2370.61|2369.11|2370.19|2368.69|0
1642378600000|2022-01-17 00:16:40|2370.61|2369.11|2370.49|2368.99|2370.71|2369.21|2370.4|2368.9|0
1642378610000|2022-01-17 00:16:50|2370.52|2369.02|2370.02|2368.52|2370.62|2369.12|2370.02|2368.52|0
1642378620000|2022-01-17 00:17:00|2370.04|2368.54|2369.61|2368.11|2370.04|2368.54|2369.38|2367.88|0
1642378630000|2022-01-17 00:17:10|2369.57|2368.07|2369.38|2367.88|2369.57|2368.07|2369.28|2367.78|0
1642378640000|2022-01-17 00:17:20|2369.42|2367.92|2369.06|2367.56|2369.52|2368.02|2369.06|2367.56|0
1642378650000|2022-01-17 00:17:30|2369.05|2367.55|2368.85|2367.35|2369.05|2367.55|2368.82|2367.32|0
1642378660000|2022-01-17 00:17:40|2368.83|2367.33|2369.07|2367.57|2369.07|2367.57|2368.83|2367.33|0
1642378670000|2022-01-17 00:17:50|2369.08|2367.58|2369.26|2367.76|2369.29|2367.79|2369.07|2367.57|0
1642378680000|2022-01-17 00:18:00|2369.17|2367.67|2369.29|2367.79|2369.29|2367.79|2369.16|2367.66|0
1642378690000|2022-01-17 00:18:10|2369.28|2367.78|2369.38|2367.88|2369.5|2368|2369.28|2367.78|0
1642378700000|2022-01-17 00:18:20|2369.39|2367.89|2369.74|2368.24|2369.75|2368.25|2369.39|2367.89|0
1642378710000|2022-01-17 00:18:30|2369.73|2368.23|2369.84|2368.34|2369.84|2368.34|2369.61|2368.11|0
1642378720000|2022-01-17 00:18:40|2369.85|2368.35|2369.77|2368.27|2369.87|2368.37|2369.75|2368.25|0
1642378730000|2022-01-17 00:18:50|2369.78|2368.28|2369.63|2368.13|2370.08|2368.58|2369.53|2368.03|0
1642378740000|2022-01-17 00:19:00|2369.62|2368.12|2369.19|2367.69|2369.63|2368.13|2369.19|2367.69|0
1642378750000|2022-01-17 00:19:10|2369.15|2367.65|2369.86|2368.36|2369.86|2368.36|2369.08|2367.58|0
1642378760000|2022-01-17 00:19:20|2369.87|2368.37|2370.08|2368.58|2370.08|2368.58|2369.86|2368.36|0
1642378770000|2022-01-17 00:19:30|2370.09|2368.59|2370.21|2368.71|2370.21|2368.71|2370.07|2368.57|0
1642378780000|2022-01-17 00:19:40|2370.32|2368.82|2370.66|2369.16|2370.77|2369.27|2370.23|2368.73|0
1642378790000|2022-01-17 00:19:50|2370.65|2369.15|2370.51|2369.01|2370.65|2369.15|2370.51|2369.01|0
1642378800000|2022-01-17 00:20:00|2370.5|2369|2369.82|2368.32|2370.5|2369|2369.82|2368.32|0
1642378810000|2022-01-17 00:20:10|2369.83|2368.33|2369.34|2367.84|2369.83|2368.33|2369.34|2367.84|0
1642378820000|2022-01-17 00:20:20|2369.35|2367.85|2369.5|2368|2369.5|2368|2369.25|2367.75|0
1642378830000|2022-01-17 00:20:30|2369.49|2367.99|2369.36|2367.86|2369.5|2368|2369.35|2367.85|0
1642378840000|2022-01-17 00:20:40|2369.37|2367.87|2369.38|2367.88|2369.38|2367.88|2369.26|2367.76|0
1642378850000|2022-01-17 00:20:50|2369.37|2367.87|2369.38|2367.88|2369.38|2367.88|2369.37|2367.87|0
1642378860000|2022-01-17 00:21:00|2369.37|2367.87|2368.54|2367.04|2369.37|2367.87|2368.4|2366.9|0
1642378870000|2022-01-17 00:21:10|2368.63|2367.13|2368.63|2367.13|2368.63|2367.13|2368.61|2367.11|0
1642378880000|2022-01-17 00:21:20|2368.66|2367.16|2368.76|2367.26|2368.78|2367.28|2368.66|2367.16|0
1642378890000|2022-01-17 00:21:30|2368.77|2367.27|2368.86|2367.36|2369|2367.5|2368.75|2367.25|0
1642378900000|2022-01-17 00:21:40|2368.98|2367.48|2369.22|2367.72|2369.23|2367.73|2368.98|2367.48|0
1642378910000|2022-01-17 00:21:50|2369.23|2367.73|2369.23|2367.73|2369.23|2367.73|2369.22|2367.72|0
1642378920000|2022-01-17 00:22:00|2369.22|2367.72|2369.22|2367.72|2369.24|2367.74|2369.22|2367.72|0
1642378930000|2022-01-17 00:22:10|2369.23|2367.73|2369.23|2367.73|2369.23|2367.73|2369.23|2367.73|0
1642378940000|2022-01-17 00:22:20|2369.22|2367.72|2369.23|2367.73|2369.23|2367.73|2369.22|2367.72|0
1642378950000|2022-01-17 00:22:30|2369.25|2367.75|2369.23|2367.73|2369.25|2367.75|2369.1|2367.6|0
1642378960000|2022-01-17 00:22:40|2369.24|2367.74|2369.25|2367.75|2369.25|2367.75|2369.24|2367.74|0
1642378970000|2022-01-17 00:22:50|2369.23|2367.73|2369.23|2367.73|2369.23|2367.73|2369.23|2367.73|0
1642378980000|2022-01-17 00:23:00|2369.25|2367.75|2369.34|2367.84|2369.34|2367.84|2369.23|2367.73|0
1642378990000|2022-01-17 00:23:10|2369.31|2367.81|2369.34|2367.84|2369.34|2367.84|2369.23|2367.73|0
1642379000000|2022-01-17 00:23:20|2369.31|2367.81|2369.35|2367.85|2369.46|2367.96|2369.23|2367.73|0
1642379010000|2022-01-17 00:23:30|2369.34|2367.84|2369.35|2367.85|2369.35|2367.85|2369.34|2367.84|0
1642379020000|2022-01-17 00:23:40|2369.39|2367.89|2369.59|2368.09|2369.59|2368.09|2369.39|2367.89|0
1642379030000|2022-01-17 00:23:50|2369.58|2368.08|2369.34|2367.84|2369.58|2368.08|2369.33|2367.83|0
1642379040000|2022-01-17 00:24:00|2369.33|2367.83|2368.98|2367.48|2369.33|2367.83|2368.98|2367.48|0
1642379050000|2022-01-17 00:24:10|2368.97|2367.47|2368.61|2367.11|2368.97|2367.47|2368.61|2367.11|0
1642379060000|2022-01-17 00:24:20|2368.65|2367.15|2368.26|2366.76|2368.73|2367.23|2367.89|2366.39|0
1642379070000|2022-01-17 00:24:30|2368.25|2366.75|2368.45|2366.95|2368.45|2366.95|2368.23|2366.73|0
1642379080000|2022-01-17 00:24:40|2368.44|2366.94|2368.53|2367.03|2368.53|2367.03|2368.31|2366.81|0
1642379090000|2022-01-17 00:24:50|2368.44|2366.94|2368.7|2367.2|2368.7|2367.2|2368.44|2366.94|0
1642379100000|2022-01-17 00:25:00|2368.69|2367.19|2368.94|2367.44|2368.94|2367.44|2368.69|2367.19|0
1642379110000|2022-01-17 00:25:10|2368.95|2367.45|2368.95|2367.45|2369.06|2367.56|2368.81|2367.31|0
1642379120000|2022-01-17 00:25:20|2368.94|2367.44|2368.28|2366.78|2368.96|2367.46|2368.27|2366.77|0
1642379130000|2022-01-17 00:25:30|2368.26|2366.76|2368.12|2366.62|2368.26|2366.76|2367.78|2366.28|0
1642379140000|2022-01-17 00:25:40|2368.09|2366.59|2368.14|2366.64|2368.27|2366.77|2367.9|2366.4|0
1642379150000|2022-01-17 00:25:50|2368.17|2366.67|2368.36|2366.86|2368.36|2366.86|2368.17|2366.67|0
1642379160000|2022-01-17 00:26:00|2368.37|2366.87|2368.75|2367.25|2368.75|2367.25|2368.36|2366.86|0
1642379170000|2022-01-17 00:26:10|2368.73|2367.23|2368.58|2367.08|2368.73|2367.23|2368.46|2366.96|0
1642379180000|2022-01-17 00:26:20|2368.7|2367.2|2368.71|2367.21|2368.72|2367.22|2368.58|2367.08|0
1642379190000|2022-01-17 00:26:30|2368.59|2367.09|2368.47|2366.97|2368.72|2367.22|2368.35|2366.85|0
1642379200000|2022-01-17 00:26:40|2368.48|2366.98|2368.72|2367.22|2368.72|2367.22|2368.46|2366.96|0
1642379210000|2022-01-17 00:26:50|2368.73|2367.23|2369.3|2367.8|2369.3|2367.8|2368.73|2367.23|0
1642379220000|2022-01-17 00:27:00|2369.31|2367.81|2369.28|2367.78|2369.31|2367.81|2369.18|2367.68|0
1642379230000|2022-01-17 00:27:10|2369.27|2367.77|2369.28|2367.78|2369.28|2367.78|2369.27|2367.77|0
1642379240000|2022-01-17 00:27:20|2369.24|2367.74|2369.27|2367.77|2369.28|2367.78|2369.18|2367.68|0
1642379250000|2022-01-17 00:27:30|2369.28|2367.78|2369.28|2367.78|2369.4|2367.9|2369.04|2367.54|0
1642379260000|2022-01-17 00:27:40|2369.27|2367.77|2369.28|2367.78|2369.28|2367.78|2369.27|2367.77|0
1642379270000|2022-01-17 00:27:50|2369.32|2367.82|2369.17|2367.67|2369.4|2367.9|2369.16|2367.66|0
1642379280000|2022-01-17 00:28:00|2369.18|2367.68|2369.26|2367.76|2369.26|2367.76|2369.16|2367.66|0
1642379290000|2022-01-17 00:28:10|2369.27|2367.77|2369.28|2367.78|2369.28|2367.78|2369.27|2367.77|0
1642379300000|2022-01-17 00:28:20|2369.18|2367.68|2369.18|2367.68|2369.19|2367.69|2369.18|2367.68|0
1642379320000|2022-01-17 00:28:40|2369.16|2367.66|2369.28|2367.78|2369.28|2367.78|2369.04|2367.54|0
1642379330000|2022-01-17 00:28:50|2369.32|2367.82|2369.52|2368.02|2369.64|2368.14|2369.32|2367.82|0
1642379340000|2022-01-17 00:29:00|2369.49|2367.99|2369.16|2367.66|2369.49|2367.99|2369.16|2367.66|0
1642379350000|2022-01-17 00:29:10|2369.17|2367.67|2369.16|2367.66|2369.18|2367.68|2369.16|2367.66|0
1642379360000|2022-01-17 00:29:20|2369.25|2367.75|2369.16|2367.66|2369.26|2367.76|2369.15|2367.65|0
1642379370000|2022-01-17 00:29:30|2369.15|2367.65|2369.25|2367.75|2369.27|2367.77|2369.15|2367.65|0
1642379380000|2022-01-17 00:29:40|2369.26|2367.76|2369.27|2367.77|2369.28|2367.78|2369.25|2367.75|0
1642379390000|2022-01-17 00:29:50|2369.28|2367.78|2369.27|2367.77|2369.28|2367.78|2369.27|2367.77|0
1642379400000|2022-01-17 00:30:00|2369.25|2367.75|2369.57|2368.07|2369.57|2368.07|2369.01|2367.51|0
1642379410000|2022-01-17 00:30:10|2369.56|2368.06|2369.34|2367.84|2369.57|2368.07|2369.34|2367.84|0
1642379420000|2022-01-17 00:30:20|2369.38|2367.88|2369.2|2367.7|2369.55|2368.05|2369.2|2367.7|0
1642379430000|2022-01-17 00:30:30|2369.23|2367.73|2369.34|2367.84|2369.34|2367.84|2369.23|2367.73|0
1642379440000|2022-01-17 00:30:40|2369.35|2367.85|2369.92|2368.42|2370.04|2368.54|2369.34|2367.84|0
1642379450000|2022-01-17 00:30:50|2370.04|2368.54|2369.92|2368.42|2370.04|2368.54|2369.91|2368.41|0
1642379460000|2022-01-17 00:31:00|2369.91|2368.41|2370.05|2368.55|2370.15|2368.65|2369.91|2368.41|0
1642379470000|2022-01-17 00:31:10|2370.06|2368.56|2370.14|2368.64|2370.26|2368.76|2370.04|2368.54|0
1642379480000|2022-01-17 00:31:20|2370.13|2368.63|2369.69|2368.19|2370.13|2368.63|2369.58|2368.08|0
1642379490000|2022-01-17 00:31:30|2369.68|2368.18|2369.83|2368.33|2369.83|2368.33|2369.68|2368.18|0
1642379500000|2022-01-17 00:31:40|2369.82|2368.32|2370.03|2368.53|2370.15|2368.65|2369.82|2368.32|0
1642379510000|2022-01-17 00:31:50|2370.04|2368.54|2370.04|2368.54|2370.04|2368.54|2370.03|2368.53|0
1642379520000|2022-01-17 00:32:00|2370.11|2368.61|2370.47|2368.97|2370.47|2368.97|2370.11|2368.61|0
1642379530000|2022-01-17 00:32:10|2370.48|2368.98|2370.94|2369.44|2371.25|2369.75|2370.48|2368.98|0
1642379540000|2022-01-17 00:32:20|2370.93|2369.43|2370.71|2369.21|2370.94|2369.44|2370.57|2369.07|0
1642379550000|2022-01-17 00:32:30|2370.67|2369.17|2370.49|2368.99|2370.71|2369.21|2370.48|2368.98|0
1642379560000|2022-01-17 00:32:40|2370.48|2368.98|2370.29|2368.79|2370.48|2368.98|2370.27|2368.77|0
1642379570000|2022-01-17 00:32:50|2370.28|2368.78|2370.06|2368.56|2370.28|2368.78|2370.06|2368.56|0
1642379580000|2022-01-17 00:33:00|2369.94|2368.44|2369.82|2368.32|2370.07|2368.57|2369.82|2368.32|0
1642379590000|2022-01-17 00:33:10|2369.8|2368.3|2369.81|2368.31|2369.81|2368.31|2369.8|2368.3|0
1642379600000|2022-01-17 00:33:20|2369.82|2368.32|2370.02|2368.52|2370.02|2368.52|2369.6|2368.1|0
1642379610000|2022-01-17 00:33:30|2370.03|2368.53|2370.27|2368.77|2370.27|2368.77|2370.03|2368.53|0
1642379620000|2022-01-17 00:33:40|2370.25|2368.75|2370.25|2368.75|2370.25|2368.75|2370.25|2368.75|0
1642379630000|2022-01-17 00:33:50|2370.18|2368.68|2369.82|2368.32|2370.18|2368.68|2369.69|2368.19|0
1642379640000|2022-01-17 00:34:00|2369.81|2368.31|2369.34|2367.84|2369.82|2368.32|2369.21|2367.71|0
1642379650000|2022-01-17 00:34:10|2369.3|2367.8|2369.35|2367.85|2369.46|2367.96|2369.2|2367.7|0
1642379660000|2022-01-17 00:34:20|2369.36|2367.86|2369.48|2367.98|2369.6|2368.1|2369.35|2367.85|0
1642379670000|2022-01-17 00:34:30|2369.51|2368.01|2369.61|2368.11|2369.61|2368.11|2369.47|2367.97|0
1642379680000|2022-01-17 00:34:40|2369.64|2368.14|2369.93|2368.43|2370.06|2368.56|2369.64|2368.14|0
1642379690000|2022-01-17 00:34:50|2369.92|2368.42|2369.94|2368.44|2369.94|2368.44|2369.82|2368.32|0
1642379700000|2022-01-17 00:35:00|2369.97|2368.47|2370.4|2368.9|2370.41|2368.91|2369.97|2368.47|0
1642379710000|2022-01-17 00:35:10|2370.41|2368.91|2370.41|2368.91|2370.41|2368.91|2370.4|2368.9|0
1642379720000|2022-01-17 00:35:20|2370.37|2368.87|2370.41|2368.91|2370.41|2368.91|2370.18|2368.68|0
1642379730000|2022-01-17 00:35:30|2370.43|2368.93|2370.56|2369.06|2370.56|2369.06|2370.43|2368.93|0
1642379740000|2022-01-17 00:35:40|2370.58|2369.08|2370.43|2368.93|2370.59|2369.09|2370.43|2368.93|0
1642379750000|2022-01-17 00:35:50|2370.42|2368.92|2370.2|2368.7|2370.43|2368.93|2370.2|2368.7|0
1642379760000|2022-01-17 00:36:00|2370.32|2368.82|2370.18|2368.68|2370.41|2368.91|2370.18|2368.68|0
1642379770000|2022-01-17 00:36:10|2370.21|2368.71|2369.83|2368.33|2370.3|2368.8|2369.82|2368.32|0
1642379780000|2022-01-17 00:36:20|2369.82|2368.32|2369.92|2368.42|2369.93|2368.43|2369.69|2368.19|0
1642379790000|2022-01-17 00:36:30|2369.91|2368.41|2369.92|2368.42|2369.92|2368.42|2369.91|2368.41|0
1642379800000|2022-01-17 00:36:40|2369.93|2368.43|2369.91|2368.41|2369.93|2368.43|2369.91|2368.41|0
1642379810000|2022-01-17 00:36:50|2369.9|2368.4|2369.82|2368.32|2369.9|2368.4|2369.69|2368.19|0
1642379820000|2022-01-17 00:37:00|2369.85|2368.35|2369.81|2368.31|2369.91|2368.41|2369.8|2368.3|0
1642379830000|2022-01-17 00:37:10|2369.8|2368.3|2369.92|2368.42|2369.92|2368.42|2369.8|2368.3|0
1642379840000|2022-01-17 00:37:20|2369.93|2368.43|2369.93|2368.43|2369.93|2368.43|2369.93|2368.43|0
1642379850000|2022-01-17 00:37:30|2369.92|2368.42|2370.3|2368.8|2370.31|2368.81|2369.92|2368.42|0
1642379860000|2022-01-17 00:37:40|2370.31|2368.81|2370.3|2368.8|2370.31|2368.81|2370.18|2368.68|0
1642379870000|2022-01-17 00:37:50|2370.29|2368.79|2369.94|2368.44|2370.3|2368.8|2369.94|2368.44|0
1642379880000|2022-01-17 00:38:00|2369.95|2368.45|2370.06|2368.56|2370.07|2368.57|2369.95|2368.45|0
1642379890000|2022-01-17 00:38:10|2369.85|2368.35|2370.06|2368.56|2370.07|2368.57|2369.85|2368.35|0
1642379900000|2022-01-17 00:38:20|2370.07|2368.57|2370.07|2368.57|2370.07|2368.57|2370.07|2368.57|0
1642379910000|2022-01-17 00:38:30|2370.06|2368.56|2369.84|2368.34|2370.06|2368.56|2369.62|2368.12|0
1642379920000|2022-01-17 00:38:40|2369.83|2368.33|2369.39|2367.89|2369.83|2368.33|2369.38|2367.88|0
1642379930000|2022-01-17 00:38:50|2369.4|2367.9|2369.58|2368.08|2369.61|2368.11|2369.4|2367.9|0
1642379940000|2022-01-17 00:39:00|2369.49|2367.99|2369.36|2367.86|2369.61|2368.11|2369.36|2367.86|0
1642379960000|2022-01-17 00:39:20|2369.34|2367.84|2368.85|2367.35|2369.34|2367.84|2368.85|2367.35|0
1642379970000|2022-01-17 00:39:30|2368.89|2367.39|2368.85|2367.35|2368.95|2367.45|2368.85|2367.35|0
1642379980000|2022-01-17 00:39:40|2368.89|2367.39|2369.06|2367.56|2369.08|2367.58|2368.89|2367.39|0
1642379990000|2022-01-17 00:39:50|2369.05|2367.55|2368.6|2367.1|2369.06|2367.56|2368.6|2367.1|0
1642380000000|2022-01-17 00:40:00|2368.64|2367.14|2368.72|2367.22|2368.85|2367.35|2368.6|2367.1|0
1642380010000|2022-01-17 00:40:10|2368.76|2367.26|2369.2|2367.7|2369.2|2367.7|2368.76|2367.26|0
1642380020000|2022-01-17 00:40:20|2369.22|2367.72|2369.22|2367.72|2369.34|2367.84|2369.2|2367.7|0
1642380030000|2022-01-17 00:40:30|2369.21|2367.71|2369.22|2367.72|2369.22|2367.72|2369.2|2367.7|0
1642380040000|2022-01-17 00:40:40|2369.23|2367.73|2369.46|2367.96|2369.58|2368.08|2369.23|2367.73|0
1642380050000|2022-01-17 00:40:50|2369.42|2367.92|2369.22|2367.72|2369.42|2367.92|2369.22|2367.72|0
1642380060000|2022-01-17 00:41:00|2369.23|2367.73|2369.21|2367.71|2369.23|2367.73|2368.99|2367.49|0
1642380070000|2022-01-17 00:41:10|2369.2|2367.7|2369.19|2367.69|2369.21|2367.71|2369.19|2367.69|0
1642380080000|2022-01-17 00:41:20|2369.18|2367.68|2369.2|2367.7|2369.21|2367.71|2369.18|2367.68|0
1642380090000|2022-01-17 00:41:30|2369.21|2367.71|2369.43|2367.93|2369.43|2367.93|2369.2|2367.7|0
1642380100000|2022-01-17 00:41:40|2369.47|2367.97|2369.2|2367.7|2369.57|2368.07|2369.2|2367.7|0
1642380110000|2022-01-17 00:41:50|2369.18|2367.68|2369.41|2367.91|2369.41|2367.91|2369.18|2367.68|0
1642380120000|2022-01-17 00:42:00|2369.39|2367.89|2369.39|2367.89|2369.39|2367.89|2369.39|2367.89|0
1642380130000|2022-01-17 00:42:10|2369.4|2367.9|2369.16|2367.66|2369.4|2367.9|2369.16|2367.66|0
1642380140000|2022-01-17 00:42:20|2369.17|2367.67|2369.87|2368.37|2369.89|2368.39|2369.17|2367.67|0
1642380150000|2022-01-17 00:42:30|2369.88|2368.38|2370.1|2368.6|2370.12|2368.62|2369.88|2368.38|0
1642380160000|2022-01-17 00:42:40|2370.09|2368.59|2370.3|2368.8|2370.43|2368.93|2370.09|2368.59|0
1642380170000|2022-01-17 00:42:50|2370.31|2368.81|2370.31|2368.81|2370.31|2368.81|2370.31|2368.81|0
1642380180000|2022-01-17 00:43:00|2370.33|2368.83|2370.32|2368.82|2370.33|2368.83|2370.31|2368.81|0
1642380190000|2022-01-17 00:43:10|2370.31|2368.81|2370.22|2368.72|2370.31|2368.81|2370.21|2368.71|0
1642380200000|2022-01-17 00:43:20|2370.23|2368.73|2370.24|2368.74|2370.24|2368.74|2370.23|2368.73|0
1642380210000|2022-01-17 00:43:30|2370.2|2368.7|2370.34|2368.84|2370.5|2369|2370.1|2368.6|0
1642380220000|2022-01-17 00:43:40|2370.31|2368.81|2370.37|2368.87|2370.37|2368.87|2370.12|2368.62|0
1642380230000|2022-01-17 00:43:50|2370.36|2368.86|2370.13|2368.63|2370.36|2368.86|2370.13|2368.63|0
1642380240000|2022-01-17 00:44:00|2370.12|2368.62|2370.35|2368.85|2370.36|2368.86|2370.12|2368.62|0
1642380250000|2022-01-17 00:44:10|2370.36|2368.86|2370.59|2369.09|2370.61|2369.11|2370.36|2368.86|0
1642380260000|2022-01-17 00:44:20|2370.6|2369.1|2370.55|2369.05|2370.6|2369.1|2370.36|2368.86|0
1642380270000|2022-01-17 00:44:30|2370.49|2368.99|2370.38|2368.88|2370.5|2369|2370.36|2368.86|0
1642380280000|2022-01-17 00:44:40|2370.37|2368.87|2370.74|2369.24|2370.74|2369.24|2370.36|2368.86|0
1642380290000|2022-01-17 00:44:50|2370.71|2369.21|2370.59|2369.09|2370.71|2369.21|2370.58|2369.08|0
1642380300000|2022-01-17 00:45:00|2370.58|2369.08|2370.26|2368.76|2370.58|2369.08|2370.26|2368.76|0
1642380310000|2022-01-17 00:45:10|2370.25|2368.75|2370.12|2368.62|2370.25|2368.75|2370.1|2368.6|0
1642380320000|2022-01-17 00:45:20|2370.11|2368.61|2370.09|2368.59|2370.11|2368.61|2370|2368.5|0
1642380330000|2022-01-17 00:45:30|2370.1|2368.6|2370.11|2368.61|2370.11|2368.61|2370.01|2368.51|0
1642380340000|2022-01-17 00:45:40|2370.13|2368.63|2370.01|2368.51|2370.13|2368.63|2370.01|2368.51|0
1642380350000|2022-01-17 00:45:50|2370|2368.5|2370.1|2368.6|2370.11|2368.61|2369.87|2368.37|0
1642380360000|2022-01-17 00:46:00|2370.11|2368.61|2370.13|2368.63|2370.27|2368.77|2370.11|2368.61|0
1642380370000|2022-01-17 00:46:10|2370.12|2368.62|2369.87|2368.37|2370.12|2368.62|2369.87|2368.37|0
1642380380000|2022-01-17 00:46:20|2369.88|2368.38|2370.11|2368.61|2370.12|2368.62|2369.87|2368.37|0
1642380390000|2022-01-17 00:46:30|2370.1|2368.6|2370.27|2368.77|2370.27|2368.77|2370|2368.5|0
1642380400000|2022-01-17 00:46:40|2370.25|2368.75|2370.12|2368.62|2370.26|2368.76|2370.12|2368.62|0
1642380410000|2022-01-17 00:46:50|2370.1|2368.6|2370.12|2368.62|2370.12|2368.62|2370.1|2368.6|0
1642380420000|2022-01-17 00:47:00|2370.24|2368.74|2370.1|2368.6|2370.36|2368.86|2370.1|2368.6|0
1642380430000|2022-01-17 00:47:10|2370.07|2368.57|2370.26|2368.76|2370.26|2368.76|2369.88|2368.38|0
1642380440000|2022-01-17 00:47:20|2370.27|2368.77|2370.48|2368.98|2370.48|2368.98|2370.27|2368.77|0
1642380450000|2022-01-17 00:47:30|2370.41|2368.91|2370.36|2368.86|2370.41|2368.91|2370.27|2368.77|0
1642380460000|2022-01-17 00:47:40|2370.32|2368.82|2369.9|2368.4|2370.32|2368.82|2369.9|2368.4|0
1642380470000|2022-01-17 00:47:50|2370.01|2368.51|2370.11|2368.61|2370.13|2368.63|2370.01|2368.51|0
1642380480000|2022-01-17 00:48:00|2370.1|2368.6|2370.03|2368.53|2370.13|2368.63|2369.9|2368.4|0
1642380490000|2022-01-17 00:48:10|2369.99|2368.49|2369.9|2368.4|2369.99|2368.49|2369.9|2368.4|0
1642380500000|2022-01-17 00:48:20|2369.8|2368.3|2369.66|2368.16|2369.8|2368.3|2369.42|2367.92|0
1642380510000|2022-01-17 00:48:30|2369.64|2368.14|2369.76|2368.26|2369.76|2368.26|2369.64|2368.14|0
1642380520000|2022-01-17 00:48:40|2369.8|2368.3|2369.64|2368.14|2369.87|2368.37|2369.64|2368.14|0
1642380530000|2022-01-17 00:48:50|2369.63|2368.13|2369.64|2368.14|2369.64|2368.14|2369.63|2368.13|0
1642380540000|2022-01-17 00:49:00|2369.66|2368.16|2369.65|2368.15|2369.66|2368.16|2369.64|2368.14|0
1642380550000|2022-01-17 00:49:10|2369.64|2368.14|2369.86|2368.36|2369.87|2368.37|2369.64|2368.14|0
1642380560000|2022-01-17 00:49:20|2369.87|2368.37|2369.88|2368.38|2369.88|2368.38|2369.85|2368.35|0
1642380570000|2022-01-17 00:49:30|2370|2368.5|2370.02|2368.52|2370.02|2368.52|2370|2368.5|0
1642380580000|2022-01-17 00:49:40|2370.03|2368.53|2370|2368.5|2370.11|2368.61|2370|2368.5|0
1642380590000|2022-01-17 00:49:50|2369.99|2368.49|2369.87|2368.37|2369.99|2368.49|2369.87|2368.37|0
1642380600000|2022-01-17 00:50:00|2369.88|2368.38|2370.11|2368.61|2370.11|2368.61|2369.87|2368.37|0
1642380610000|2022-01-17 00:50:10|2370.1|2368.6|2370.34|2368.84|2370.34|2368.84|2370.1|2368.6|0
1642380620000|2022-01-17 00:50:20|2370.33|2368.83|2370.48|2368.98|2370.48|2368.98|2370.33|2368.83|0
1642380630000|2022-01-17 00:50:30|2370.46|2368.96|2370.57|2369.07|2370.57|2369.07|2370.46|2368.96|0
1642380640000|2022-01-17 00:50:40|2370.56|2369.06|2370.33|2368.83|2370.56|2369.06|2370.33|2368.83|0
1642380650000|2022-01-17 00:50:50|2370.29|2368.79|2370.09|2368.59|2370.29|2368.79|2370.09|2368.59|0
1642380660000|2022-01-17 00:51:00|2370|2368.5|2369.87|2368.37|2370|2368.5|2369.87|2368.37|0
1642380670000|2022-01-17 00:51:10|2369.88|2368.38|2369.88|2368.38|2369.88|2368.38|2369.87|2368.37|0
1642380680000|2022-01-17 00:51:20|2369.89|2368.39|2370.1|2368.6|2370.1|2368.6|2369.89|2368.39|0
1642380690000|2022-01-17 00:51:30|2370.09|2368.59|2370|2368.5|2370.09|2368.59|2370|2368.5|0
1642380700000|2022-01-17 00:51:40|2369.99|2368.49|2370.11|2368.61|2370.11|2368.61|2369.99|2368.49|0
1642380710000|2022-01-17 00:51:50|2370.1|2368.6|2370.09|2368.59|2370.11|2368.61|2370.09|2368.59|0
1642380720000|2022-01-17 00:52:00|2370.1|2368.6|2370.12|2368.62|2370.12|2368.62|2370|2368.5|0
1642380730000|2022-01-17 00:52:10|2370.11|2368.61|2370.13|2368.63|2370.13|2368.63|2370.11|2368.61|0
1642380740000|2022-01-17 00:52:20|2370.12|2368.62|2370.13|2368.63|2370.13|2368.63|2370.12|2368.62|0
1642380760000|2022-01-17 00:52:40|2370.17|2368.67|2370.26|2368.76|2370.27|2368.77|2370.17|2368.67|0
1642380770000|2022-01-17 00:52:50|2370.27|2368.77|2370.27|2368.77|2370.27|2368.77|2370.27|2368.77|0
1642380780000|2022-01-17 00:53:00|2370.28|2368.78|2370.29|2368.79|2370.29|2368.79|2370.28|2368.78|0
1642380790000|2022-01-17 00:53:10|2370.27|2368.77|2369.92|2368.42|2370.27|2368.77|2369.92|2368.42|0
1642380800000|2022-01-17 00:53:20|2369.96|2368.46|2370.15|2368.65|2370.15|2368.65|2369.96|2368.46|0
1642380810000|2022-01-17 00:53:30|2370.16|2368.66|2370.19|2368.69|2370.28|2368.78|2370.15|2368.65|0
1642380820000|2022-01-17 00:53:40|2370.28|2368.78|2370.28|2368.78|2370.28|2368.78|2370.27|2368.77|0
1642380830000|2022-01-17 00:53:50|2370.27|2368.77|2370.26|2368.76|2370.28|2368.78|2370.13|2368.63|0
1642380840000|2022-01-17 00:54:00|2370.25|2368.75|2370.12|2368.62|2370.25|2368.75|2370.01|2368.51|0
1642380850000|2022-01-17 00:54:10|2370.15|2368.65|2370.1|2368.6|2370.24|2368.74|2370.1|2368.6|0
1642380880000|2022-01-17 00:54:40|2370.14|2368.64|2370.22|2368.72|2370.22|2368.72|2370.14|2368.64|0
1642380890000|2022-01-17 00:54:50|2370.26|2368.76|2370.31|2368.81|2370.33|2368.83|2370.26|2368.76|0
1642380900000|2022-01-17 00:55:00|2370.32|2368.82|2370.55|2369.05|2370.56|2369.06|2370.31|2368.81|0
1642380910000|2022-01-17 00:55:10|2370.59|2369.09|2371.03|2369.53|2371.03|2369.53|2370.59|2369.09|0
1642380920000|2022-01-17 00:55:20|2371.14|2369.64|2371.04|2369.54|2371.4|2369.9|2371.03|2369.53|0
1642380930000|2022-01-17 00:55:30|2371.03|2369.53|2371.03|2369.53|2371.04|2369.54|2371.03|2369.53|0
1642380940000|2022-01-17 00:55:40|2370.99|2369.49|2370.8|2369.3|2370.99|2369.49|2370.79|2369.29|0
1642380950000|2022-01-17 00:55:50|2370.79|2369.29|2370.69|2369.19|2370.79|2369.29|2370.68|2369.18|0
1642380960000|2022-01-17 00:56:00|2370.7|2369.2|2370.72|2369.22|2370.72|2369.22|2370.58|2369.08|0
1642380970000|2022-01-17 00:56:10|2370.73|2369.23|2371.43|2369.93|2371.68|2370.18|2370.73|2369.23|0
1642380980000|2022-01-17 00:56:20|2371.39|2369.89|2371.53|2370.03|2371.53|2370.03|2371.22|2369.72|0
1642380990000|2022-01-17 00:56:30|2371.52|2370.02|2371.53|2370.03|2371.53|2370.03|2371.52|2370.02|0
1642381000000|2022-01-17 00:56:40|2371.52|2370.02|2371.27|2369.77|2371.52|2370.02|2371.27|2369.77|0
1642381010000|2022-01-17 00:56:50|2371.28|2369.78|2371.18|2369.68|2371.28|2369.78|2371.18|2369.68|0
1642381020000|2022-01-17 00:57:00|2371.15|2369.65|2370.95|2369.45|2371.15|2369.65|2370.85|2369.35|0
1642381030000|2022-01-17 00:57:10|2370.92|2369.42|2370.83|2369.33|2370.92|2369.42|2370.82|2369.32|0
1642381040000|2022-01-17 00:57:20|2370.82|2369.32|2370.58|2369.08|2370.82|2369.32|2370.49|2368.99|0
1642381050000|2022-01-17 00:57:30|2370.49|2368.99|2370.57|2369.07|2370.57|2369.07|2370.46|2368.96|0
1642381060000|2022-01-17 00:57:40|2370.55|2369.05|2370.7|2369.2|2370.7|2369.2|2370.55|2369.05|0
1642381070000|2022-01-17 00:57:50|2370.73|2369.23|2371.02|2369.52|2371.02|2369.52|2370.73|2369.23|0
1642381080000|2022-01-17 00:58:00|2371.01|2369.51|2370.57|2369.07|2371.01|2369.51|2370.57|2369.07|0
1642381090000|2022-01-17 00:58:10|2370.56|2369.06|2370.55|2369.05|2370.56|2369.06|2370.46|2368.96|0
1642381100000|2022-01-17 00:58:20|2370.56|2369.06|2370.57|2369.07|2370.57|2369.07|2370.56|2369.06|0
1642381110000|2022-01-17 00:58:30|2370.58|2369.08|2370.57|2369.07|2370.58|2369.08|2370.55|2369.05|0
1642381120000|2022-01-17 00:58:40|2370.56|2369.06|2370.57|2369.07|2370.57|2369.07|2370.55|2369.05|0
1642381130000|2022-01-17 00:58:50|2370.56|2369.06|2370.56|2369.06|2370.56|2369.06|2370.55|2369.05|0
1642381140000|2022-01-17 00:59:00|2370.55|2369.05|2370.53|2369.03|2370.55|2369.05|2370.43|2368.93|0
1642381150000|2022-01-17 00:59:10|2370.52|2369.02|2370.66|2369.16|2370.76|2369.26|2370.52|2369.02|0
1642381160000|2022-01-17 00:59:20|2370.62|2369.12|2370.54|2369.04|2370.62|2369.12|2370.52|2369.02|0
1642381170000|2022-01-17 00:59:30|2370.53|2369.03|2370.53|2369.03|2370.53|2369.03|2370.52|2369.02|0
1642381180000|2022-01-17 00:59:40|2370.54|2369.04|2370.65|2369.15|2370.66|2369.16|2370.43|2368.93|0
1642381190000|2022-01-17 00:59:50|2370.64|2369.14|2370.52|2369.02|2370.75|2369.25|2370.43|2368.93|0
1642381200000|2022-01-17 01:00:00|2370.49|2368.99|2370.42|2368.92|2370.53|2369.03|2370.4|2368.9|0
1642381210000|2022-01-17 01:00:10|2370.43|2368.93|2370.41|2368.91|2370.43|2368.93|2370.4|2368.9|0
1642381220000|2022-01-17 01:00:20|2370.42|2368.92|2370.42|2368.92|2370.51|2369.01|2370.41|2368.91|0
1642381230000|2022-01-17 01:00:30|2370.43|2368.93|2370.41|2368.91|2370.67|2369.17|2370.41|2368.91|0
1642381240000|2022-01-17 01:00:40|2370.29|2368.79|2370.22|2368.72|2370.3|2368.8|2370.2|2368.7|0
1642381250000|2022-01-17 01:00:50|2370.21|2368.71|2370.23|2368.73|2370.24|2368.74|2370.1|2368.6|0
1642381260000|2022-01-17 01:01:00|2370.21|2368.71|2370.09|2368.59|2370.22|2368.72|2369.99|2368.49|0
1642381270000|2022-01-17 01:01:10|2370.08|2368.58|2369.99|2368.49|2370.08|2368.58|2369.99|2368.49|0
1642381280000|2022-01-17 01:01:20|2369.97|2368.47|2369.62|2368.12|2369.97|2368.47|2369.51|2368.01|0
1642381290000|2022-01-17 01:01:30|2369.59|2368.09|2369.61|2368.11|2369.61|2368.11|2369.51|2368.01|0
1642381300000|2022-01-17 01:01:40|2369.6|2368.1|2369.51|2368.01|2369.61|2368.11|2369.37|2367.87|0
1642381310000|2022-01-17 01:01:50|2369.6|2368.1|2369.98|2368.48|2369.98|2368.48|2369.6|2368.1|0
1642381320000|2022-01-17 01:02:00|2369.97|2368.47|2369.4|2367.9|2369.97|2368.47|2369.39|2367.89|0
1642381330000|2022-01-17 01:02:10|2369.39|2367.89|2369.29|2367.79|2369.39|2367.89|2369.29|2367.79|0
1642381340000|2022-01-17 01:02:20|2369.28|2367.78|2369.29|2367.79|2369.39|2367.89|2369.27|2367.77|0
1642381350000|2022-01-17 01:02:30|2369.28|2367.78|2369.28|2367.78|2369.29|2367.79|2369.27|2367.77|0
1642381360000|2022-01-17 01:02:40|2369.29|2367.79|2369.59|2368.09|2369.6|2368.1|2369.29|2367.79|0
1642381370000|2022-01-17 01:02:50|2369.5|2368|2369.12|2367.62|2369.7|2368.2|2369.12|2367.62|0
1642381380000|2022-01-17 01:03:00|2369.13|2367.63|2368.64|2367.14|2369.14|2367.64|2368.43|2366.93|0
1642381390000|2022-01-17 01:03:10|2368.65|2367.15|2368.65|2367.15|2368.78|2367.28|2368.55|2367.05|0
1642381400000|2022-01-17 01:03:20|2368.64|2367.14|2368.64|2367.14|2368.64|2367.14|2368.53|2367.03|0
1642381410000|2022-01-17 01:03:30|2368.62|2367.12|2368.64|2367.14|2368.86|2367.36|2368.62|2367.12|0
1642381420000|2022-01-17 01:03:40|2368.62|2367.12|2368.64|2367.14|2368.64|2367.14|2368.62|2367.12|0
1642381430000|2022-01-17 01:03:50|2368.62|2367.12|2368.86|2367.36|2368.87|2367.37|2368.62|2367.12|0
1642381440000|2022-01-17 01:04:00|2368.87|2367.37|2368.84|2367.34|2368.87|2367.37|2368.75|2367.25|0
1642381450000|2022-01-17 01:04:10|2368.86|2367.36|2368.84|2367.34|2368.87|2367.37|2368.84|2367.34|0
1642381460000|2022-01-17 01:04:20|2368.86|2367.36|2369.31|2367.81|2369.31|2367.81|2368.86|2367.36|0
1642381470000|2022-01-17 01:04:30|2369.29|2367.79|2369.31|2367.81|2369.42|2367.92|2369.2|2367.7|0
1642381480000|2022-01-17 01:04:40|2369.27|2367.77|2369.3|2367.8|2369.31|2367.81|2369.21|2367.71|0
1642381490000|2022-01-17 01:04:50|2369.29|2367.79|2369.29|2367.79|2369.3|2367.8|2369.29|2367.79|0
1642381500000|2022-01-17 01:05:00|2369.28|2367.78|2369.29|2367.79|2369.29|2367.79|2369.28|2367.78|0
1642381510000|2022-01-17 01:05:10|2369.33|2367.83|2369.66|2368.16|2369.67|2368.17|2369.33|2367.83|0
1642381520000|2022-01-17 01:05:20|2369.68|2368.18|2369.77|2368.27|2369.9|2368.4|2369.68|2368.18|0
1642381530000|2022-01-17 01:05:30|2369.78|2368.28|2369.77|2368.27|2369.78|2368.28|2369.77|2368.27|0
1642381540000|2022-01-17 01:05:40|2369.78|2368.28|2369.67|2368.17|2369.78|2368.28|2369.54|2368.04|0
1642381550000|2022-01-17 01:05:50|2369.68|2368.18|2369.07|2367.57|2369.77|2368.27|2369.07|2367.57|0
1642381560000|2022-01-17 01:06:00|2369.08|2367.58|2368.84|2367.34|2369.08|2367.58|2368.84|2367.34|0
1642381570000|2022-01-17 01:06:10|2368.96|2367.46|2369.47|2367.97|2369.47|2367.97|2368.96|2367.46|0
1642381580000|2022-01-17 01:06:20|2369.5|2368|2369.57|2368.07|2369.57|2368.07|2369.46|2367.96|0
1642381590000|2022-01-17 01:06:30|2369.61|2368.11|2369.79|2368.29|2369.8|2368.3|2369.61|2368.11|0
1642381600000|2022-01-17 01:06:40|2369.75|2368.25|2369.56|2368.06|2369.75|2368.25|2369.55|2368.05|0
1642381610000|2022-01-17 01:06:50|2369.57|2368.07|2369.8|2368.3|2369.8|2368.3|2369.56|2368.06|0
1642381620000|2022-01-17 01:07:00|2369.81|2368.31|2369.73|2368.23|2369.81|2368.31|2369.68|2368.18|0
1642381630000|2022-01-17 01:07:10|2369.78|2368.28|2369.77|2368.27|2369.8|2368.3|2369.77|2368.27|0
1642381640000|2022-01-17 01:07:20|2369.78|2368.28|2369.91|2368.41|2369.91|2368.41|2369.78|2368.28|0
1642381650000|2022-01-17 01:07:30|2369.88|2368.38|2369.79|2368.29|2369.88|2368.38|2369.79|2368.29|0
1642381660000|2022-01-17 01:07:40|2369.8|2368.3|2369.79|2368.29|2369.93|2368.43|2369.79|2368.29|0
1642381670000|2022-01-17 01:07:50|2369.8|2368.3|2369.79|2368.29|2369.8|2368.3|2369.79|2368.29|0
1642381680000|2022-01-17 01:08:00|2369.78|2368.28|2369.57|2368.07|2369.78|2368.28|2369.56|2368.06|0
1642381690000|2022-01-17 01:08:10|2369.56|2368.06|2369.56|2368.06|2369.57|2368.07|2369.56|2368.06|0
1642381700000|2022-01-17 01:08:20|2369.57|2368.07|2369.33|2367.83|2369.57|2368.07|2369.33|2367.83|0
1642381710000|2022-01-17 01:08:30|2369.34|2367.84|2369.33|2367.83|2369.34|2367.84|2369.32|2367.82|0
1642381720000|2022-01-17 01:08:40|2369.32|2367.82|2369.32|2367.82|2369.32|2367.82|2369.32|2367.82|0
1642381740000|2022-01-17 01:09:00|2369.31|2367.81|2369.2|2367.7|2369.32|2367.82|2369.2|2367.7|0
1642381750000|2022-01-17 01:09:10|2369.17|2367.67|2369.08|2367.58|2369.21|2367.71|2368.98|2367.48|0
1642381760000|2022-01-17 01:09:20|2369.05|2367.55|2368.84|2367.34|2369.05|2367.55|2368.75|2367.25|0
1642381770000|2022-01-17 01:09:30|2368.86|2367.36|2368.86|2367.36|2368.86|2367.36|2368.86|2367.36|0
1642381780000|2022-01-17 01:09:40|2368.89|2367.39|2369.1|2367.6|2369.11|2367.61|2368.89|2367.39|0
1642381790000|2022-01-17 01:09:50|2369.11|2367.61|2369.1|2367.6|2369.11|2367.61|2369.1|2367.6|0
1642381800000|2022-01-17 01:10:00|2369.06|2367.56|2368.77|2367.27|2369.06|2367.56|2368.64|2367.14|0
1642381810000|2022-01-17 01:10:10|2368.78|2367.28|2368.87|2367.37|2368.87|2367.37|2368.78|2367.28|0
1642381820000|2022-01-17 01:10:20|2368.86|2367.36|2368.87|2367.37|2368.87|2367.37|2368.86|2367.36|0
1642381830000|2022-01-17 01:10:30|2368.88|2367.38|2369.11|2367.61|2369.12|2367.62|2368.87|2367.37|0
1642381840000|2022-01-17 01:10:40|2369.12|2367.62|2369.12|2367.62|2369.12|2367.62|2369.11|2367.61|0
1642381850000|2022-01-17 01:10:50|2369.11|2367.61|2368.9|2367.4|2369.11|2367.61|2368.9|2367.4|0
1642381860000|2022-01-17 01:11:00|2368.87|2367.37|2368.89|2367.39|2368.89|2367.39|2368.65|2367.15|0
1642381870000|2022-01-17 01:11:10|2368.9|2367.4|2368.9|2367.4|2368.9|2367.4|2368.89|2367.39|0
1642381880000|2022-01-17 01:11:20|2368.94|2367.44|2369.12|2367.62|2369.12|2367.62|2368.94|2367.44|0
1642381890000|2022-01-17 01:11:30|2369.11|2367.61|2369.11|2367.61|2369.11|2367.61|2369.1|2367.6|0
1642381900000|2022-01-17 01:11:40|2369.1|2367.6|2369.11|2367.61|2369.11|2367.61|2369.1|2367.6|0
1642381910000|2022-01-17 01:11:50|2369.12|2367.62|2369.35|2367.85|2369.35|2367.85|2369.12|2367.62|0
1642381920000|2022-01-17 01:12:00|2369.36|2367.86|2369.13|2367.63|2369.36|2367.86|2369.12|2367.62|0
1642381930000|2022-01-17 01:12:10|2369.14|2367.64|2369.12|2367.62|2369.14|2367.64|2369.12|2367.62|0
1642381940000|2022-01-17 01:12:20|2369.14|2367.64|2369.36|2367.86|2369.36|2367.86|2369.14|2367.64|0
1642381950000|2022-01-17 01:12:30|2369.27|2367.77|2369.12|2367.62|2369.27|2367.77|2369.12|2367.62|0
1642381960000|2022-01-17 01:12:40|2369.09|2367.59|2368.92|2367.42|2369.09|2367.59|2368.9|2367.4|0
1642381970000|2022-01-17 01:12:50|2368.95|2367.45|2369.12|2367.62|2369.14|2367.64|2368.95|2367.45|0
1642381980000|2022-01-17 01:13:00|2369.11|2367.61|2368.66|2367.16|2369.11|2367.61|2368.57|2367.07|0
1642381990000|2022-01-17 01:13:10|2368.67|2367.17|2368.92|2367.42|2369.03|2367.53|2368.66|2367.16|0
1642382000000|2022-01-17 01:13:20|2368.88|2367.38|2368.69|2367.19|2368.88|2367.38|2368.69|2367.19|0
1642382010000|2022-01-17 01:13:30|2368.73|2367.23|2368.9|2367.4|2368.92|2367.42|2368.73|2367.23|0
1642382020000|2022-01-17 01:13:40|2368.91|2367.41|2368.91|2367.41|2368.91|2367.41|2368.9|2367.4|0
1642382030000|2022-01-17 01:13:50|2368.9|2367.4|2368.67|2367.17|2368.9|2367.4|2368.66|2367.16|0
1642382040000|2022-01-17 01:14:00|2368.68|2367.18|2368.87|2367.37|2368.89|2367.39|2368.67|2367.17|0
1642382050000|2022-01-17 01:14:10|2368.89|2367.39|2369.12|2367.62|2369.12|2367.62|2368.88|2367.38|0
1642382060000|2022-01-17 01:14:20|2369.11|2367.61|2369.12|2367.62|2369.12|2367.62|2369.1|2367.6|0
1642382070000|2022-01-17 01:14:30|2369.11|2367.61|2369.12|2367.62|2369.12|2367.62|2369.11|2367.61|0
1642382080000|2022-01-17 01:14:40|2369.11|2367.61|2368.89|2367.39|2369.11|2367.61|2368.89|2367.39|0
1642382100000|2022-01-17 01:15:00|2368.9|2367.4|2368.9|2367.4|2369.02|2367.52|2368.66|2367.16|0
1642382110000|2022-01-17 01:15:10|2368.92|2367.42|2368.68|2367.18|2368.92|2367.42|2368.67|2367.17|0
1642382120000|2022-01-17 01:15:20|2368.69|2367.19|2368.69|2367.19|2368.83|2367.33|2368.45|2366.95|0
1642382130000|2022-01-17 01:15:30|2368.73|2367.23|2368.71|2367.21|2368.83|2367.33|2368.69|2367.19|0
1642382140000|2022-01-17 01:15:40|2368.72|2367.22|2368.72|2367.22|2368.72|2367.22|2368.71|2367.21|0
1642382150000|2022-01-17 01:15:50|2368.73|2367.23|2368.72|2367.22|2368.74|2367.24|2368.72|2367.22|0
1642382160000|2022-01-17 01:16:00|2368.71|2367.21|2368.36|2366.86|2368.83|2367.33|2368.35|2366.85|0
1642382170000|2022-01-17 01:16:10|2368.35|2366.85|2368.13|2366.63|2368.35|2366.85|2368.13|2366.63|0
1642382180000|2022-01-17 01:16:20|2368.16|2366.66|2368.02|2366.52|2368.23|2366.73|2368.01|2366.51|0
1642382190000|2022-01-17 01:16:30|2367.99|2366.49|2367.92|2366.42|2367.99|2366.49|2367.92|2366.42|0
1642382200000|2022-01-17 01:16:40|2367.85|2366.35|2367.69|2366.19|2367.85|2366.35|2367.57|2366.07|0
1642382210000|2022-01-17 01:16:50|2367.7|2366.2|2367.78|2366.28|2367.8|2366.3|2367.7|2366.2|0
1642382220000|2022-01-17 01:17:00|2367.82|2366.32|2367.76|2366.26|2367.9|2366.4|2367.52|2366.02|0
1642382230000|2022-01-17 01:17:10|2367.77|2366.27|2368.23|2366.73|2368.23|2366.73|2367.77|2366.27|0
1642382240000|2022-01-17 01:17:20|2368.24|2366.74|2368.35|2366.85|2368.45|2366.95|2368.24|2366.74|0
1642382250000|2022-01-17 01:17:30|2368.23|2366.73|2368.01|2366.51|2368.36|2366.86|2368|2366.5|0
1642382260000|2022-01-17 01:17:40|2367.99|2366.49|2368.23|2366.73|2368.23|2366.73|2367.92|2366.42|0
1642382270000|2022-01-17 01:17:50|2368.22|2366.72|2368.22|2366.72|2368.23|2366.73|2368.22|2366.72|0
1642382280000|2022-01-17 01:18:00|2368.25|2366.75|2367.99|2366.49|2368.6|2367.1|2367.99|2366.49|0
1642382290000|2022-01-17 01:18:10|2367.98|2366.48|2368.22|2366.72|2368.22|2366.72|2367.98|2366.48|0
1642382300000|2022-01-17 01:18:20|2368.23|2366.73|2368.47|2366.97|2368.47|2366.97|2368.22|2366.72|0
1642382310000|2022-01-17 01:18:30|2368.45|2366.95|2368.45|2366.95|2368.45|2366.95|2368.45|2366.95|0
1642382330000|2022-01-17 01:18:50|2368.42|2366.92|2368.25|2366.75|2368.42|2366.92|2368.23|2366.73|0
1642382340000|2022-01-17 01:19:00|2368.24|2366.74|2368.24|2366.74|2368.24|2366.74|2368.13|2366.63|0
1642382350000|2022-01-17 01:19:10|2368.25|2366.75|2368.25|2366.75|2368.36|2366.86|2368.24|2366.74|0
1642382360000|2022-01-17 01:19:20|2368.24|2366.74|2368.24|2366.74|2368.25|2366.75|2368.24|2366.74|0
1642382370000|2022-01-17 01:19:30|2368.25|2366.75|2368.16|2366.66|2368.25|2366.75|2368.13|2366.63|0
1642382380000|2022-01-17 01:19:40|2368.22|2366.72|2368.35|2366.85|2368.36|2366.86|2368.11|2366.61|0
1642382390000|2022-01-17 01:19:50|2368.36|2366.86|2368.34|2366.84|2368.45|2366.95|2368.34|2366.84|0
1642382400000|2022-01-17 01:20:00|2368.35|2366.85|2368.11|2366.61|2368.35|2366.85|2367.98|2366.48|0
1642382410000|2022-01-17 01:20:10|2368.15|2366.65|2368.2|2366.7|2368.2|2366.7|2368.15|2366.65|0
1642382420000|2022-01-17 01:20:20|2368.19|2366.69|2368.19|2366.69|2368.19|2366.69|2368.18|2366.68|0
1642382430000|2022-01-17 01:20:30|2368.2|2366.7|2368.27|2366.77|2368.31|2366.81|2368.19|2366.69|0
1642382440000|2022-01-17 01:20:40|2368.19|2366.69|2368.08|2366.58|2368.21|2366.71|2368.08|2366.58|0
1642382450000|2022-01-17 01:20:50|2368.09|2366.59|2368.2|2366.7|2368.2|2366.7|2368.08|2366.58|0
1642382460000|2022-01-17 01:21:00|2368.19|2366.69|2368.2|2366.7|2368.2|2366.7|2368.08|2366.58|0
1642382470000|2022-01-17 01:21:10|2368.19|2366.69|2368.56|2367.06|2368.57|2367.07|2368.19|2366.69|0
1642382480000|2022-01-17 01:21:20|2368.55|2367.05|2368.66|2367.16|2368.66|2367.16|2368.55|2367.05|0
1642382490000|2022-01-17 01:21:30|2368.67|2367.17|2368.78|2367.28|2368.89|2367.39|2368.67|2367.17|0
1642382500000|2022-01-17 01:21:40|2368.88|2367.38|2368.87|2367.37|2368.89|2367.39|2368.77|2367.27|0
1642382510000|2022-01-17 01:21:50|2368.86|2367.36|2368.75|2367.25|2368.87|2367.37|2368.75|2367.25|0
1642382520000|2022-01-17 01:22:00|2368.72|2367.22|2368.64|2367.14|2368.72|2367.22|2368.62|2367.12|0
1642382530000|2022-01-17 01:22:10|2368.67|2367.17|2368.63|2367.13|2368.86|2367.36|2368.63|2367.13|0
1642382540000|2022-01-17 01:22:20|2368.62|2367.12|2368.77|2367.27|2368.77|2367.27|2368.62|2367.12|0
1642382550000|2022-01-17 01:22:30|2368.8|2367.3|2368.77|2367.27|2368.87|2367.37|2368.77|2367.27|0
1642382560000|2022-01-17 01:22:40|2368.78|2367.28|2368.65|2367.15|2368.87|2367.37|2368.65|2367.15|0
1642382570000|2022-01-17 01:22:50|2368.66|2367.16|2368.64|2367.14|2368.66|2367.16|2368.64|2367.14|0
1642382580000|2022-01-17 01:23:00|2368.65|2367.15|2368.65|2367.15|2368.78|2367.28|2368.64|2367.14|0
1642382590000|2022-01-17 01:23:10|2368.61|2367.11|2368.43|2366.93|2368.61|2367.11|2368.43|2366.93|0
1642382600000|2022-01-17 01:23:20|2368.42|2366.92|2368.24|2366.74|2368.43|2366.93|2368.24|2366.74|0
1642382610000|2022-01-17 01:23:30|2368.1|2366.6|2368.22|2366.72|2368.22|2366.72|2368.1|2366.6|0
1642382620000|2022-01-17 01:23:40|2368.25|2366.75|2368.44|2366.94|2368.44|2366.94|2368.25|2366.75|0
1642382630000|2022-01-17 01:23:50|2368.41|2366.91|2368.44|2366.94|2368.44|2366.94|2368.34|2366.84|0
1642382640000|2022-01-17 01:24:00|2368.43|2366.93|2368.22|2366.72|2368.43|2366.93|2368.22|2366.72|0
1642382650000|2022-01-17 01:24:10|2368.18|2366.68|2368.21|2366.71|2368.22|2366.72|2368.11|2366.61|0
1642382660000|2022-01-17 01:24:20|2368.22|2366.72|2368.67|2367.17|2368.68|2367.18|2368.22|2366.72|0
1642382670000|2022-01-17 01:24:30|2368.66|2367.16|2368.8|2367.3|2368.8|2367.3|2368.66|2367.16|0
1642382680000|2022-01-17 01:24:40|2368.89|2367.39|2368.88|2367.38|2369.01|2367.51|2368.88|2367.38|0
1642382690000|2022-01-17 01:24:50|2368.87|2367.37|2368.78|2367.28|2368.88|2367.38|2368.78|2367.28|0
1642382700000|2022-01-17 01:25:00|2368.82|2367.32|2369.01|2367.51|2369.01|2367.51|2368.82|2367.32|0
1642382710000|2022-01-17 01:25:10|2368.99|2367.49|2369.01|2367.51|2369.01|2367.51|2368.78|2367.28|0
1642382720000|2022-01-17 01:25:20|2369.02|2367.52|2369.02|2367.52|2369.02|2367.52|2369.02|2367.52|0
1642382730000|2022-01-17 01:25:30|2369.01|2367.51|2369.12|2367.62|2369.12|2367.62|2369.01|2367.51|0
1642382740000|2022-01-17 01:25:40|2369.11|2367.61|2369.24|2367.74|2369.26|2367.76|2369.11|2367.61|0
1642382750000|2022-01-17 01:25:50|2369.25|2367.75|2369.08|2367.58|2369.26|2367.76|2369.08|2367.58|0
1642382760000|2022-01-17 01:26:00|2369.02|2367.52|2368.78|2367.28|2369.11|2367.61|2368.77|2367.27|0
1642382770000|2022-01-17 01:26:10|2368.77|2367.27|2368.43|2366.93|2368.77|2367.27|2368.34|2366.84|0
1642382780000|2022-01-17 01:26:20|2368.55|2367.05|2368.56|2367.06|2368.56|2367.06|2368.55|2367.05|0
1642382790000|2022-01-17 01:26:30|2368.57|2367.07|2368.8|2367.3|2368.8|2367.3|2368.57|2367.07|0
1642382800000|2022-01-17 01:26:40|2368.78|2367.28|2368.8|2367.3|2368.8|2367.3|2368.78|2367.28|0
1642382810000|2022-01-17 01:26:50|2368.79|2367.29|2368.67|2367.17|2368.79|2367.29|2368.57|2367.07|0
1642382820000|2022-01-17 01:27:00|2368.66|2367.16|2368.79|2367.29|2368.8|2367.3|2368.66|2367.16|0
1642382830000|2022-01-17 01:27:10|2368.8|2367.3|2368.8|2367.3|2368.8|2367.3|2368.8|2367.3|0
1642382840000|2022-01-17 01:27:20|2368.79|2367.29|2368.8|2367.3|2368.8|2367.3|2368.78|2367.28|0
1642382850000|2022-01-17 01:27:30|2368.87|2367.37|2369.11|2367.61|2369.11|2367.61|2368.87|2367.37|0
1642382860000|2022-01-17 01:27:40|2369.08|2367.58|2369.02|2367.52|2369.11|2367.61|2369.01|2367.51|0
1642382870000|2022-01-17 01:27:50|2369.05|2367.55|2369.11|2367.61|2369.11|2367.61|2369.01|2367.51|0
1642382880000|2022-01-17 01:28:00|2369.08|2367.58|2368.77|2367.27|2369.23|2367.73|2368.77|2367.27|0
1642382890000|2022-01-17 01:28:10|2368.8|2367.3|2368.87|2367.37|2368.87|2367.37|2368.8|2367.3|0
1642382900000|2022-01-17 01:28:20|2368.83|2367.33|2368.87|2367.37|2368.87|2367.37|2368.76|2367.26|0
1642382910000|2022-01-17 01:28:30|2368.9|2367.4|2369.21|2367.71|2369.21|2367.71|2368.9|2367.4|0
1642382920000|2022-01-17 01:28:40|2369.22|2367.72|2369.32|2367.82|2369.32|2367.82|2369.22|2367.72|0
1642382930000|2022-01-17 01:28:50|2369.31|2367.81|2369.32|2367.82|2369.32|2367.82|2369.22|2367.72|0
1642382940000|2022-01-17 01:29:00|2369.31|2367.81|2369.32|2367.82|2369.44|2367.94|2369.21|2367.71|0
1642382950000|2022-01-17 01:29:10|2369.35|2367.85|2369.68|2368.18|2369.68|2368.18|2369.35|2367.85|0
1642382960000|2022-01-17 01:29:20|2369.69|2368.19|2369.94|2368.44|2369.94|2368.44|2369.69|2368.19|0
1642382970000|2022-01-17 01:29:30|2369.93|2368.43|2369.93|2368.43|2369.94|2368.44|2369.93|2368.43|0
1642382980000|2022-01-17 01:29:40|2369.92|2368.42|2369.7|2368.2|2369.92|2368.42|2369.69|2368.19|0
1642382990000|2022-01-17 01:29:50|2369.74|2368.24|2369.78|2368.28|2369.91|2368.41|2369.74|2368.24|0
1642383000000|2022-01-17 01:30:00|2369.75|2368.25|2369.33|2367.83|2369.78|2368.28|2369.22|2367.72|0
1642383010000|2022-01-17 01:30:10|2369.47|2367.97|2369.24|2367.74|2369.48|2367.98|2369.24|2367.74|0
1642383020000|2022-01-17 01:30:20|2369.2|2367.7|2369.12|2367.62|2369.25|2367.75|2369.03|2367.53|0
1642383030000|2022-01-17 01:30:30|2369.11|2367.61|2369.02|2367.52|2369.13|2367.63|2369.02|2367.52|0
1642383040000|2022-01-17 01:30:40|2369.01|2367.51|2369.26|2367.76|2369.26|2367.76|2368.88|2367.38|0
1642383050000|2022-01-17 01:30:50|2369.27|2367.77|2369.25|2367.75|2369.27|2367.77|2369.13|2367.63|0
1642383060000|2022-01-17 01:31:00|2369.27|2367.77|2369.47|2367.97|2369.49|2367.99|2369.27|2367.77|0
1642383070000|2022-01-17 01:31:10|2369.43|2367.93|2369.71|2368.21|2369.72|2368.22|2369.35|2367.85|0
1642383080000|2022-01-17 01:31:20|2369.72|2368.22|2369.94|2368.44|2369.96|2368.46|2369.72|2368.22|0
1642383090000|2022-01-17 01:31:30|2369.91|2368.41|2369.95|2368.45|2369.96|2368.46|2369.72|2368.22|0
1642383100000|2022-01-17 01:31:40|2369.96|2368.46|2369.96|2368.46|2370.18|2368.68|2369.94|2368.44|0
1642383110000|2022-01-17 01:31:50|2369.95|2368.45|2369.82|2368.32|2369.96|2368.46|2369.73|2368.23|0
1642383120000|2022-01-17 01:32:00|2369.86|2368.36|2369.96|2368.46|2369.97|2368.47|2369.82|2368.32|0
1642383130000|2022-01-17 01:32:10|2369.92|2368.42|2369.85|2368.35|2369.99|2368.49|2369.84|2368.34|0
1642383140000|2022-01-17 01:32:20|2369.82|2368.32|2369.52|2368.02|2369.82|2368.32|2369.52|2368.02|0
1642383150000|2022-01-17 01:32:30|2369.53|2368.03|2369.4|2367.9|2369.54|2368.04|2369.4|2367.9|0
1642383160000|2022-01-17 01:32:40|2369.41|2367.91|2369.17|2367.67|2369.41|2367.91|2369.17|2367.67|0
1642383170000|2022-01-17 01:32:50|2369.13|2367.63|2369.32|2367.82|2369.32|2367.82|2369.08|2367.58|0
1642383180000|2022-01-17 01:33:00|2369.41|2367.91|2369.4|2367.9|2369.53|2368.03|2369.4|2367.9|0
1642383190000|2022-01-17 01:33:10|2369.41|2367.91|2369.41|2367.91|2369.54|2368.04|2369.31|2367.81|0
1642383200000|2022-01-17 01:33:20|2369.52|2368.02|2369.39|2367.89|2369.54|2368.04|2369.3|2367.8|0
1642383210000|2022-01-17 01:33:30|2369.43|2367.93|2369.3|2367.8|2369.51|2368.01|2369.17|2367.67|0
1642383220000|2022-01-17 01:33:40|2369.31|2367.81|2369.08|2367.58|2369.31|2367.81|2369.08|2367.58|0
1642383230000|2022-01-17 01:33:50|2369.07|2367.57|2369.17|2367.67|2369.18|2367.68|2369.06|2367.56|0
1642383240000|2022-01-17 01:34:00|2369.13|2367.63|2368.84|2367.34|2369.16|2367.66|2368.71|2367.21|0
1642383250000|2022-01-17 01:34:10|2368.87|2367.37|2369.18|2367.68|2369.18|2367.68|2368.87|2367.37|0
1642383260000|2022-01-17 01:34:20|2369.22|2367.72|2369.32|2367.82|2369.32|2367.82|2369.22|2367.72|0
1642383270000|2022-01-17 01:34:30|2369.3|2367.8|2369.09|2367.59|2369.3|2367.8|2368.96|2367.46|0
1642383280000|2022-01-17 01:34:40|2369.13|2367.63|2369.41|2367.91|2369.42|2367.92|2369.13|2367.63|0
1642383290000|2022-01-17 01:34:50|2369.42|2367.92|2369.41|2367.91|2369.42|2367.92|2369.41|2367.91|0
1642383300000|2022-01-17 01:35:00|2369.44|2367.94|2369.15|2367.65|2369.78|2368.28|2369.14|2367.64|0
1642383310000|2022-01-17 01:35:10|2369.17|2367.67|2369.14|2367.64|2369.3|2367.8|2369.05|2367.55|0
1642383320000|2022-01-17 01:35:20|2369.13|2367.63|2368.68|2367.18|2369.13|2367.63|2368.68|2367.18|0
1642383330000|2022-01-17 01:35:30|2368.67|2367.17|2368.68|2367.18|2368.81|2367.31|2368.66|2367.16|0
1642383340000|2022-01-17 01:35:40|2368.69|2367.19|2368.69|2367.19|2368.69|2367.19|2368.68|2367.18|0
1642383350000|2022-01-17 01:35:50|2368.68|2367.18|2368.66|2367.16|2368.68|2367.18|2368.35|2366.85|0
1642383360000|2022-01-17 01:36:00|2368.69|2367.19|2368.64|2367.14|2368.87|2367.37|2368.63|2367.13|0
1642383370000|2022-01-17 01:36:10|2368.67|2367.17|2369.1|2367.6|2369.11|2367.61|2368.67|2367.17|0
1642383380000|2022-01-17 01:36:20|2369.11|2367.61|2369.1|2367.6|2369.11|2367.61|2369.1|2367.6|0
1642383390000|2022-01-17 01:36:30|2369.11|2367.61|2368.87|2367.37|2369.11|2367.61|2368.87|2367.37|0
1642383400000|2022-01-17 01:36:40|2368.84|2367.34|2368.32|2366.82|2368.84|2367.34|2368.32|2366.82|0
1642383410000|2022-01-17 01:36:50|2368.3|2366.8|2368.15|2366.65|2368.3|2366.8|2367.8|2366.3|0
1642383420000|2022-01-17 01:37:00|2368.18|2366.68|2368.36|2366.86|2368.49|2366.99|2368.18|2366.68|0
1642383430000|2022-01-17 01:37:10|2368.37|2366.87|2368.38|2366.88|2368.49|2366.99|2368.35|2366.85|0
1642383440000|2022-01-17 01:37:20|2368.49|2366.99|2368.59|2367.09|2368.59|2367.09|2368.37|2366.87|0
1642383450000|2022-01-17 01:37:30|2368.63|2367.13|2368.59|2367.09|2368.71|2367.21|2368.59|2367.09|0
1642383460000|2022-01-17 01:37:40|2368.63|2367.13|2368.83|2367.33|2368.96|2367.46|2368.63|2367.13|0
1642383470000|2022-01-17 01:37:50|2368.82|2367.32|2368.83|2367.33|2368.84|2367.34|2368.82|2367.32|0
1642383480000|2022-01-17 01:38:00|2368.84|2367.34|2368.82|2367.32|2368.84|2367.34|2368.7|2367.2|0
1642383490000|2022-01-17 01:38:10|2368.85|2367.35|2368.7|2367.2|2368.95|2367.45|2368.7|2367.2|0
1642383500000|2022-01-17 01:38:20|2368.71|2367.21|2368.82|2367.32|2368.95|2367.45|2368.71|2367.21|0
1642383510000|2022-01-17 01:38:30|2368.83|2367.33|2368.95|2367.45|2368.96|2367.46|2368.82|2367.32|0
1642383520000|2022-01-17 01:38:40|2368.94|2367.44|2368.82|2367.32|2368.95|2367.45|2368.74|2367.24|0
1642383530000|2022-01-17 01:38:50|2368.81|2367.31|2368.7|2367.2|2368.82|2367.32|2368.7|2367.2|0
1642383540000|2022-01-17 01:39:00|2368.74|2367.24|2368.68|2367.18|2368.8|2367.3|2368.68|2367.18|0
1642383550000|2022-01-17 01:39:10|2368.67|2367.17|2368.54|2367.04|2368.68|2367.18|2368.46|2366.96|0
1642383560000|2022-01-17 01:39:20|2368.53|2367.03|2368.22|2366.72|2368.53|2367.03|2368|2366.5|0
1642383570000|2022-01-17 01:39:30|2368.21|2366.71|2367.8|2366.3|2368.24|2366.74|2367.8|2366.3|0
1642383580000|2022-01-17 01:39:40|2367.75|2366.25|2367.31|2365.81|2367.75|2366.25|2367.31|2365.81|0
1642383590000|2022-01-17 01:39:50|2367.33|2365.83|2367.33|2365.83|2367.33|2365.83|2367.31|2365.81|0
1642383600000|2022-01-17 01:40:00|2367.32|2365.82|2367.18|2365.68|2367.42|2365.92|2366.94|2365.44|0
1642383610000|2022-01-17 01:40:10|2367.21|2365.71|2367.33|2365.83|2367.33|2365.83|2367.12|2365.62|0
1642383620000|2022-01-17 01:40:20|2367.29|2365.79|2367.33|2365.83|2367.33|2365.83|2367.21|2365.71|0
1642383640000|2022-01-17 01:40:40|2367.4|2365.9|2367.54|2366.04|2367.54|2366.04|2367.4|2365.9|0
1642383650000|2022-01-17 01:40:50|2367.53|2366.03|2367.3|2365.8|2367.54|2366.04|2367.3|2365.8|0
1642383660000|2022-01-17 01:41:00|2367.26|2365.76|2367.21|2365.71|2367.33|2365.83|2366.88|2365.38|0
1642383670000|2022-01-17 01:41:10|2367.33|2365.83|2367.21|2365.71|2367.33|2365.83|2367.19|2365.69|0
1642383680000|2022-01-17 01:41:20|2367.2|2365.7|2367.21|2365.71|2367.21|2365.71|2367.1|2365.6|0
1642383690000|2022-01-17 01:41:30|2367.2|2365.7|2367.42|2365.92|2367.42|2365.92|2367.2|2365.7|0
1642383700000|2022-01-17 01:41:40|2367.38|2365.88|2367.31|2365.81|2367.42|2365.92|2367.31|2365.81|0
1642383710000|2022-01-17 01:41:50|2367.33|2365.83|2367.4|2365.9|2367.54|2366.04|2367.33|2365.83|0
1642383720000|2022-01-17 01:42:00|2367.41|2365.91|2367.42|2365.92|2367.42|2365.92|2367.4|2365.9|0
1642383730000|2022-01-17 01:42:10|2367.45|2365.95|2367.54|2366.04|2367.54|2366.04|2367.45|2365.95|0
1642383740000|2022-01-17 01:42:20|2367.42|2365.92|2367.42|2365.92|2367.54|2366.04|2367.42|2365.92|0
1642383750000|2022-01-17 01:42:30|2367.38|2365.88|2367.18|2365.68|2367.4|2365.9|2367.18|2365.68|0
1642383760000|2022-01-17 01:42:40|2367.15|2365.65|2367.52|2366.02|2367.52|2366.02|2367.07|2365.57|0
1642383770000|2022-01-17 01:42:50|2367.49|2365.99|2367.54|2366.04|2367.54|2366.04|2367.31|2365.81|0
1642383780000|2022-01-17 01:43:00|2367.5|2366|2367.52|2366.02|2367.75|2366.25|2367.42|2365.92|0
1642383790000|2022-01-17 01:43:10|2367.51|2366.01|2367.54|2366.04|2367.54|2366.04|2367.3|2365.8|0
1642383810000|2022-01-17 01:43:30|2367.53|2366.03|2367.54|2366.04|2367.54|2366.04|2367.53|2366.03|0
1642383820000|2022-01-17 01:43:40|2367.61|2366.11|2367.75|2366.25|2367.75|2366.25|2367.61|2366.11|0
1642383830000|2022-01-17 01:43:50|2367.73|2366.23|2367.75|2366.25|2367.75|2366.25|2367.73|2366.23|0
1642383840000|2022-01-17 01:44:00|2367.81|2366.31|2367.87|2366.37|2367.95|2366.45|2367.81|2366.31|0
1642383850000|2022-01-17 01:44:10|2367.95|2366.45|2367.95|2366.45|2367.95|2366.45|2367.84|2366.34|0
1642383860000|2022-01-17 01:44:20|2367.94|2366.44|2367.73|2366.23|2367.94|2366.44|2367.6|2366.1|0
1642383870000|2022-01-17 01:44:30|2367.7|2366.2|2367.73|2366.23|2367.73|2366.23|2367.6|2366.1|0
1642383890000|2022-01-17 01:44:50|2367.7|2366.2|2367.51|2366.01|2367.7|2366.2|2367.51|2366.01|0
1642383900000|2022-01-17 01:45:00|2367.52|2366.02|2367.51|2366.01|2367.6|2366.1|2367.28|2365.78|0
1642383910000|2022-01-17 01:45:10|2367.49|2365.99|2367.4|2365.9|2367.51|2366.01|2367.02|2365.52|0
1642383920000|2022-01-17 01:45:20|2367.49|2365.99|2367.15|2365.65|2367.49|2365.99|2367.14|2365.64|0
1642383930000|2022-01-17 01:45:30|2367.12|2365.62|2367.27|2365.77|2367.27|2365.77|2367.05|2365.55|0
1642383940000|2022-01-17 01:45:40|2367.23|2365.73|2367.15|2365.65|2367.23|2365.73|2367.15|2365.65|0
1642383950000|2022-01-17 01:45:50|2367.19|2365.69|2367.27|2365.77|2367.27|2365.77|2367.14|2365.64|0
1642383960000|2022-01-17 01:46:00|2367.28|2365.78|2367.14|2365.64|2367.51|2366.01|2367.14|2365.64|0
1642383970000|2022-01-17 01:46:10|2367.15|2365.65|2367.14|2365.64|2367.15|2365.65|2367.14|2365.64|0
1642383980000|2022-01-17 01:46:20|2367.05|2365.55|2366.91|2365.41|2367.05|2365.55|2366.82|2365.32|0
1642383990000|2022-01-17 01:46:30|2366.88|2365.38|2366.87|2365.37|2366.88|2365.38|2366.6|2365.1|0
1642384000000|2022-01-17 01:46:40|2366.86|2365.36|2366.87|2365.37|2366.88|2365.38|2366.75|2365.25|0
1642384010000|2022-01-17 01:46:50|2366.83|2365.33|2366.89|2365.39|2366.89|2365.39|2366.75|2365.25|0
1642384020000|2022-01-17 01:47:00|2366.86|2365.36|2366.88|2365.38|2366.88|2365.38|2366.64|2365.14|0
1642384040000|2022-01-17 01:47:20|2366.89|2365.39|2367.43|2365.93|2367.43|2365.93|2366.89|2365.39|0
1642384050000|2022-01-17 01:47:30|2367.44|2365.94|2367.61|2366.11|2367.61|2366.11|2367.43|2365.93|0
1642384060000|2022-01-17 01:47:40|2367.67|2366.17|2367.56|2366.06|2367.67|2366.17|2367.45|2365.95|0
1642384070000|2022-01-17 01:47:50|2367.53|2366.03|2367.33|2365.83|2367.53|2366.03|2367.33|2365.83|0
1642384080000|2022-01-17 01:48:00|2367.36|2365.86|2366.98|2365.48|2367.43|2365.93|2366.89|2365.39|0
1642384090000|2022-01-17 01:48:10|2366.95|2365.45|2367|2365.5|2367.12|2365.62|2366.89|2365.39|0
1642384100000|2022-01-17 01:48:20|2367.03|2365.53|2366.91|2365.41|2367.12|2365.62|2366.91|2365.41|0
1642384110000|2022-01-17 01:48:30|2366.9|2365.4|2367.22|2365.72|2367.23|2365.73|2366.9|2365.4|0
1642384120000|2022-01-17 01:48:40|2367.26|2365.76|2367.34|2365.84|2367.34|2365.84|2367.26|2365.76|0
1642384140000|2022-01-17 01:49:00|2367.37|2365.87|2367.52|2366.02|2367.58|2366.08|2367.37|2365.87|0
1642384150000|2022-01-17 01:49:10|2367.43|2365.93|2367.34|2365.84|2367.43|2365.93|2367.34|2365.84|0
1642384160000|2022-01-17 01:49:20|2367.35|2365.85|2367.36|2365.86|2367.36|2365.86|2367.35|2365.85|0
1642384170000|2022-01-17 01:49:30|2367.37|2365.87|2367.45|2365.95|2367.58|2366.08|2367.37|2365.87|0
1642384180000|2022-01-17 01:49:40|2367.46|2365.96|2367.59|2366.09|2367.59|2366.09|2367.46|2365.96|0
1642384190000|2022-01-17 01:49:50|2367.58|2366.08|2367.58|2366.08|2367.59|2366.09|2367.57|2366.07|0
1642384200000|2022-01-17 01:50:00|2367.59|2366.09|2367.59|2366.09|2367.59|2366.09|2367.46|2365.96|0
1642384210000|2022-01-17 01:50:10|2367.56|2366.06|2367.38|2365.88|2367.56|2366.06|2367.37|2365.87|0
1642384230000|2022-01-17 01:50:30|2367.35|2365.85|2367.28|2365.78|2367.4|2365.9|2367.27|2365.77|0
1642384240000|2022-01-17 01:50:40|2367.31|2365.81|2367.41|2365.91|2367.41|2365.91|2367.28|2365.78|0
1642384250000|2022-01-17 01:50:50|2367.4|2365.9|2367.41|2365.91|2367.41|2365.91|2367.28|2365.78|0
1642384270000|2022-01-17 01:51:10|2367.4|2365.9|2367.4|2365.9|2367.4|2365.9|2367.4|2365.9|0
1642384280000|2022-01-17 01:51:20|2367.39|2365.89|2367.39|2365.89|2367.4|2365.9|2367.39|2365.89|0
1642384290000|2022-01-17 01:51:30|2367.38|2365.88|2367.54|2366.04|2367.54|2366.04|2367.27|2365.77|0
1642384300000|2022-01-17 01:51:40|2367.62|2366.12|2367.4|2365.9|2367.63|2366.13|2367.4|2365.9|0
1642384310000|2022-01-17 01:51:50|2367.36|2365.86|2367.27|2365.77|2367.38|2365.88|2367.17|2365.67|0
1642384320000|2022-01-17 01:52:00|2367.28|2365.78|2367.27|2365.77|2367.41|2365.91|2367.27|2365.77|0
1642384330000|2022-01-17 01:52:10|2367.31|2365.81|2367.5|2366|2367.51|2366.01|2367.28|2365.78|0
1642384340000|2022-01-17 01:52:20|2367.51|2366.01|2367.5|2366|2367.63|2366.13|2367.5|2366|0
1642384350000|2022-01-17 01:52:30|2367.62|2366.12|2367.73|2366.23|2367.73|2366.23|2367.62|2366.12|0
1642384360000|2022-01-17 01:52:40|2367.74|2366.24|2367.85|2366.35|2367.86|2366.36|2367.73|2366.23|0
1642384370000|2022-01-17 01:52:50|2367.86|2366.36|2367.87|2366.37|2367.87|2366.37|2367.86|2366.36|0
1642384380000|2022-01-17 01:53:00|2367.86|2366.36|2367.64|2366.14|2367.87|2366.37|2367.63|2366.13|0
1642384390000|2022-01-17 01:53:10|2367.63|2366.13|2367.5|2366|2367.64|2366.14|2367.5|2366|0
1642384400000|2022-01-17 01:53:20|2367.54|2366.04|2367.64|2366.14|2367.65|2366.15|2367.54|2366.04|0
1642384410000|2022-01-17 01:53:30|2367.6|2366.1|2367.52|2366.02|2367.6|2366.1|2367.52|2366.02|0
1642384420000|2022-01-17 01:53:40|2367.51|2366.01|2367.6|2366.1|2367.65|2366.15|2367.51|2366.01|0
1642384430000|2022-01-17 01:53:50|2367.52|2366.02|2367.5|2366|2367.64|2366.14|2367.5|2366|0
1642384440000|2022-01-17 01:54:00|2367.51|2366.01|2367.6|2366.1|2367.64|2366.14|2367.5|2366|0
1642384450000|2022-01-17 01:54:10|2367.52|2366.02|2367.64|2366.14|2367.65|2366.15|2367.52|2366.02|0
1642384460000|2022-01-17 01:54:20|2367.65|2366.15|2367.64|2366.14|2367.65|2366.15|2367.52|2366.02|0
1642384470000|2022-01-17 01:54:30|2367.63|2366.13|2367.64|2366.14|2367.64|2366.14|2367.51|2366.01|0
1642384480000|2022-01-17 01:54:40|2367.6|2366.1|2367.5|2366|2367.6|2366.1|2367.41|2365.91|0
1642384490000|2022-01-17 01:54:50|2367.47|2365.97|2367.41|2365.91|2367.47|2365.97|2367.41|2365.91|0
1642384500000|2022-01-17 01:55:00|2367.42|2365.92|2367.45|2365.95|2367.64|2366.14|2367.41|2365.91|0
1642384510000|2022-01-17 01:55:10|2367.5|2366|2367.52|2366.02|2367.52|2366.02|2367.29|2365.79|0
1642384520000|2022-01-17 01:55:20|2367.51|2366.01|2367.52|2366.02|2367.52|2366.02|2367.5|2366|0
1642384530000|2022-01-17 01:55:30|2367.48|2365.98|2367.41|2365.91|2367.48|2365.98|2367.41|2365.91|0
1642384540000|2022-01-17 01:55:40|2367.45|2365.95|2367.64|2366.14|2367.64|2366.14|2367.45|2365.95|0
1642384560000|2022-01-17 01:56:00|2367.62|2366.12|2367.64|2366.14|2367.64|2366.14|2367.5|2366|0
1642384570000|2022-01-17 01:56:10|2367.57|2366.07|2367.86|2366.36|2367.86|2366.36|2367.43|2365.93|0
1642384580000|2022-01-17 01:56:20|2367.87|2366.37|2367.87|2366.37|2367.87|2366.37|2367.87|2366.37|0
1642384590000|2022-01-17 01:56:30|2367.91|2366.41|2368.36|2366.86|2368.38|2366.88|2367.91|2366.41|0
1642384600000|2022-01-17 01:56:40|2368.4|2366.9|2368.23|2366.73|2368.57|2367.07|2368.13|2366.63|0
1642384610000|2022-01-17 01:56:50|2368.2|2366.7|2368.13|2366.63|2368.23|2366.73|2368.13|2366.63|0
1642384620000|2022-01-17 01:57:00|2368.09|2366.59|2367.99|2366.49|2368.13|2366.63|2367.99|2366.49|0
1642384630000|2022-01-17 01:57:10|2368.01|2366.51|2368.01|2366.51|2368.13|2366.63|2368|2366.5|0
1642384640000|2022-01-17 01:57:20|2368.04|2366.54|2368.13|2366.63|2368.22|2366.72|2368.04|2366.54|0
1642384650000|2022-01-17 01:57:30|2368.12|2366.62|2368.11|2366.61|2368.22|2366.72|2368.11|2366.61|0
1642384660000|2022-01-17 01:57:40|2368.08|2366.58|2368.1|2366.6|2368.1|2366.6|2367.89|2366.39|0
1642384670000|2022-01-17 01:57:50|2368.06|2366.56|2368.1|2366.6|2368.1|2366.6|2367.97|2366.47|0
1642384680000|2022-01-17 01:58:00|2368.06|2366.56|2367.87|2366.37|2368.06|2366.56|2367.87|2366.37|0
1642384690000|2022-01-17 01:58:10|2367.88|2366.38|2367.96|2366.46|2368.1|2366.6|2367.88|2366.38|0
1642384700000|2022-01-17 01:58:20|2368|2366.5|2368.1|2366.6|2368.1|2366.6|2368|2366.5|0
1642384710000|2022-01-17 01:58:30|2368.09|2366.59|2368.08|2366.58|2368.1|2366.6|2368.08|2366.58|0
1642384720000|2022-01-17 01:58:40|2368.05|2366.55|2368.1|2366.6|2368.1|2366.6|2367.96|2366.46|0
1642384730000|2022-01-17 01:58:50|2368.06|2366.56|2367.98|2366.48|2368.06|2366.56|2367.98|2366.48|0
1642384740000|2022-01-17 01:59:00|2367.97|2366.47|2367.98|2366.48|2367.98|2366.48|2367.97|2366.47|0
1642384750000|2022-01-17 01:59:10|2368.01|2366.51|2368.1|2366.6|2368.1|2366.6|2368.01|2366.51|0
1642384760000|2022-01-17 01:59:20|2368.09|2366.59|2367.98|2366.48|2368.1|2366.6|2367.88|2366.38|0
1642384780000|2022-01-17 01:59:40|2368.01|2366.51|2367.99|2366.49|2368.1|2366.6|2367.98|2366.48|0
1642384790000|2022-01-17 01:59:50|2368.03|2366.53|2368|2366.5|2368.11|2366.61|2367.99|2366.49|0
1642384800000|2022-01-17 02:00:00|2368.1|2366.6|2368.54|2367.04|2368.57|2367.07|2368.1|2366.6|0
1642384810000|2022-01-17 02:00:10|2368.53|2367.03|2368.07|2366.57|2368.53|2367.03|2368.07|2366.57|0
1642384820000|2022-01-17 02:00:20|2368.08|2366.58|2368.32|2366.82|2368.32|2366.82|2368.08|2366.58|0
1642384830000|2022-01-17 02:00:30|2368.34|2366.84|2368.43|2366.93|2368.56|2367.06|2368.31|2366.81|0
1642384840000|2022-01-17 02:00:40|2368.46|2366.96|2368.78|2367.28|2368.78|2367.28|2368.43|2366.93|0
1642384850000|2022-01-17 02:00:50|2368.8|2367.3|2369.01|2367.51|2369.01|2367.51|2368.8|2367.3|0
1642384860000|2022-01-17 02:01:00|2369.08|2367.58|2369.21|2367.71|2369.22|2367.72|2368.99|2367.49|0
1642384870000|2022-01-17 02:01:10|2369.15|2367.65|2369.2|2367.7|2369.21|2367.71|2368.78|2367.28|0
1642384880000|2022-01-17 02:01:20|2369.19|2367.69|2368.98|2367.48|2369.19|2367.69|2368.98|2367.48|0
1642384890000|2022-01-17 02:01:30|2369.01|2367.51|2368.96|2367.46|2369.07|2367.57|2368.96|2367.46|0
1642384900000|2022-01-17 02:01:40|2368.89|2367.39|2368.83|2367.33|2368.96|2367.46|2368.75|2367.25|0
1642384910000|2022-01-17 02:01:50|2368.82|2367.32|2368.51|2367.01|2368.82|2367.32|2368.5|2367|0
1642384920000|2022-01-17 02:02:00|2368.52|2367.02|2368.6|2367.1|2368.73|2367.23|2368.52|2367.02|0
1642384930000|2022-01-17 02:02:10|2368.59|2367.09|2368.59|2367.09|2368.73|2367.23|2368.59|2367.09|0
1642384940000|2022-01-17 02:02:20|2368.58|2367.08|2368.59|2367.09|2368.59|2367.09|2368.49|2366.99|0
1642384950000|2022-01-17 02:02:30|2368.63|2367.13|2368.71|2367.21|2368.71|2367.21|2368.63|2367.13|0
1642384960000|2022-01-17 02:02:40|2368.68|2367.18|2368.71|2367.21|2368.72|2367.22|2368.59|2367.09|0
1642384970000|2022-01-17 02:02:50|2368.72|2367.22|2368.73|2367.23|2368.73|2367.23|2368.72|2367.22|0
1642384980000|2022-01-17 02:03:00|2368.76|2367.26|2368.49|2366.99|2368.82|2367.32|2368.49|2366.99|0
1642384990000|2022-01-17 02:03:10|2368.53|2367.03|2368.48|2366.98|2368.58|2367.08|2368.48|2366.98|0
1642385000000|2022-01-17 02:03:20|2368.49|2366.99|2368.35|2366.85|2368.49|2366.99|2368.35|2366.85|0
1642385010000|2022-01-17 02:03:30|2368.32|2366.82|2368.26|2366.76|2368.32|2366.82|2368.26|2366.76|0
1642385020000|2022-01-17 02:03:40|2368.15|2366.65|2368.26|2366.76|2368.26|2366.76|2368.15|2366.65|0
1642385030000|2022-01-17 02:03:50|2368.3|2366.8|2368.36|2366.86|2368.37|2366.87|2368.26|2366.76|0
1642385040000|2022-01-17 02:04:00|2368.37|2366.87|2368.59|2367.09|2368.72|2367.22|2368.37|2366.87|0
1642385060000|2022-01-17 02:04:20|2368.56|2367.06|2368.49|2366.99|2368.56|2367.06|2368.49|2366.99|0
1642385070000|2022-01-17 02:04:30|2368.45|2366.95|2368.45|2366.95|2368.49|2366.99|2368.37|2366.87|0
1642385080000|2022-01-17 02:04:40|2368.37|2366.87|2368.12|2366.62|2368.49|2366.99|2368|2366.5|0
1642385090000|2022-01-17 02:04:50|2368.11|2366.61|2368.12|2366.62|2368.25|2366.75|2368.01|2366.51|0
1642385100000|2022-01-17 02:05:00|2368.15|2366.65|2368.35|2366.85|2368.35|2366.85|2368.15|2366.65|0
1642385110000|2022-01-17 02:05:10|2368.32|2366.82|2368.47|2366.97|2368.48|2366.98|2368.24|2366.74|0
1642385120000|2022-01-17 02:05:20|2368.4|2366.9|2368.15|2366.65|2368.4|2366.9|2368.12|2366.62|0
1642385130000|2022-01-17 02:05:30|2368.24|2366.74|2368.24|2366.74|2368.24|2366.74|2368.12|2366.62|0
1642385140000|2022-01-17 02:05:40|2368.25|2366.75|2368.25|2366.75|2368.25|2366.75|2368.25|2366.75|0
1642385150000|2022-01-17 02:05:50|2368.28|2366.78|2368.25|2366.75|2368.35|2366.85|2368.25|2366.75|0
1642385160000|2022-01-17 02:06:00|2368.24|2366.74|2368.25|2366.75|2368.25|2366.75|2368.12|2366.62|0
1642385170000|2022-01-17 02:06:10|2368.21|2366.71|2368.24|2366.74|2368.25|2366.75|2368.12|2366.62|0
1642385180000|2022-01-17 02:06:20|2368.12|2366.62|2368.12|2366.62|2368.12|2366.62|2368.03|2366.53|0
1642385190000|2022-01-17 02:06:30|2368.1|2366.6|2368.01|2366.51|2368.1|2366.6|2368.01|2366.51|0
1642385200000|2022-01-17 02:06:40|2368.02|2366.52|2368.24|2366.74|2368.24|2366.74|2368.02|2366.52|0
1642385210000|2022-01-17 02:06:50|2368.2|2366.7|2368.11|2366.61|2368.23|2366.73|2368.1|2366.6|0
1642385220000|2022-01-17 02:07:00|2368.1|2366.6|2368.1|2366.6|2368.11|2366.61|2368|2366.5|0
1642385240000|2022-01-17 02:07:20|2368.07|2366.57|2368.23|2366.73|2368.24|2366.74|2368|2366.5|0
1642385250000|2022-01-17 02:07:30|2368.24|2366.74|2368.34|2366.84|2368.34|2366.84|2368.24|2366.74|0
1642385260000|2022-01-17 02:07:40|2368.33|2366.83|2368.24|2366.74|2368.34|2366.84|2368.24|2366.74|0
1642385280000|2022-01-17 02:08:00|2368.22|2366.72|2367.98|2366.48|2368.22|2366.72|2367.98|2366.48|0
1642385290000|2022-01-17 02:08:10|2367.91|2366.41|2367.76|2366.26|2367.91|2366.41|2367.76|2366.26|0
1642385300000|2022-01-17 02:08:20|2367.77|2366.27|2367.88|2366.38|2368|2366.5|2367.77|2366.27|0
1642385310000|2022-01-17 02:08:30|2367.91|2366.41|2368|2366.5|2368|2366.5|2367.88|2366.38|0
1642385320000|2022-01-17 02:08:40|2367.96|2366.46|2368|2366.5|2368|2366.5|2367.88|2366.38|0
1642385330000|2022-01-17 02:08:50|2367.88|2366.38|2367.88|2366.38|2368|2366.5|2367.88|2366.38|0
1642385350000|2022-01-17 02:09:10|2367.84|2366.34|2367.55|2366.05|2367.84|2366.34|2367.55|2366.05|0
1642385360000|2022-01-17 02:09:20|2367.59|2366.09|2367.55|2366.05|2367.66|2366.16|2367.55|2366.05|0
1642385370000|2022-01-17 02:09:30|2367.59|2366.09|2367.65|2366.15|2367.66|2366.16|2367.59|2366.09|0
1642385380000|2022-01-17 02:09:40|2367.64|2366.14|2367.68|2366.18|2367.79|2366.29|2367.64|2366.14|0
1642385390000|2022-01-17 02:09:50|2367.67|2366.17|2367.58|2366.08|2367.67|2366.17|2367.56|2366.06|0
1642385400000|2022-01-17 02:10:00|2367.57|2366.07|2367.34|2365.84|2367.57|2366.07|2367.21|2365.71|0
1642385410000|2022-01-17 02:10:10|2367.35|2365.85|2367.36|2365.86|2367.36|2365.86|2367.34|2365.84|0
1642385420000|2022-01-17 02:10:20|2367.34|2365.84|2367.12|2365.62|2367.34|2365.84|2367.12|2365.62|0
1642385430000|2022-01-17 02:10:30|2367.15|2365.65|2367.12|2365.62|2367.22|2365.72|2367.12|2365.62|0
1642385440000|2022-01-17 02:10:40|2367.15|2365.65|2367.22|2365.72|2367.22|2365.72|2367.12|2365.62|0
1642385450000|2022-01-17 02:10:50|2367.18|2365.68|2367.17|2365.67|2367.18|2365.68|2367.12|2365.62|0
1642385460000|2022-01-17 02:11:00|2367.22|2365.72|2367.21|2365.71|2367.33|2365.83|2367.12|2365.62|0
1642385470000|2022-01-17 02:11:10|2367.2|2365.7|2366.88|2365.38|2367.2|2365.7|2366.88|2365.38|0
1642385480000|2022-01-17 02:11:20|2366.91|2365.41|2367.12|2365.62|2367.12|2365.62|2366.91|2365.41|0
1642385490000|2022-01-17 02:11:30|2367.15|2365.65|2367.21|2365.71|2367.21|2365.71|2367.12|2365.62|0
1642385500000|2022-01-17 02:11:40|2367.17|2365.67|2367.21|2365.71|2367.21|2365.71|2367.1|2365.6|0
1642385510000|2022-01-17 02:11:50|2367.17|2365.67|2367.1|2365.6|2367.17|2365.67|2367.1|2365.6|0
1642385520000|2022-01-17 02:12:00|2367.14|2365.64|2367.1|2365.6|2367.2|2365.7|2367.1|2365.6|0
1642385530000|2022-01-17 02:12:10|2367.19|2365.69|2366.98|2365.48|2367.2|2365.7|2366.98|2365.48|0
1642385540000|2022-01-17 02:12:20|2366.97|2365.47|2367.1|2365.6|2367.1|2365.6|2366.88|2365.38|0
1642385550000|2022-01-17 02:12:30|2367.11|2365.61|2367.1|2365.6|2367.12|2365.62|2367.1|2365.6|0
1642385560000|2022-01-17 02:12:40|2367.06|2365.56|2366.97|2365.47|2367.06|2365.56|2366.97|2365.47|0
1642385570000|2022-01-17 02:12:50|2367.01|2365.51|2367.19|2365.69|2367.19|2365.69|2367.01|2365.51|0
1642385580000|2022-01-17 02:13:00|2367.16|2365.66|2367.33|2365.83|2367.33|2365.83|2367.1|2365.6|0
1642385590000|2022-01-17 02:13:10|2367.34|2365.84|2367.34|2365.84|2367.34|2365.84|2367.34|2365.84|0
1642385600000|2022-01-17 02:13:20|2367.36|2365.86|2367.56|2366.06|2367.56|2366.06|2367.36|2365.86|0
1642385610000|2022-01-17 02:13:30|2367.53|2366.03|2367.36|2365.86|2367.53|2366.03|2367.13|2365.63|0
1642385630000|2022-01-17 02:13:50|2367.37|2365.87|2367.37|2365.87|2367.37|2365.87|2367.37|2365.87|0
1642385640000|2022-01-17 02:14:00|2367.36|2365.86|2367.24|2365.74|2367.37|2365.87|2367.24|2365.74|0
1642385650000|2022-01-17 02:14:10|2367.2|2365.7|2367.37|2365.87|2367.37|2365.87|2367.15|2365.65|0
1642385660000|2022-01-17 02:14:20|2367.34|2365.84|2367.37|2365.87|2367.37|2365.87|2367.25|2365.75|0
1642385670000|2022-01-17 02:14:30|2367.34|2365.84|2367.15|2365.65|2367.37|2365.87|2367.15|2365.65|0
1642385680000|2022-01-17 02:14:40|2367.03|2365.53|2367.13|2365.63|2367.13|2365.63|2367.01|2365.51|0
1642385690000|2022-01-17 02:14:50|2367.1|2365.6|2367.12|2365.62|2367.22|2365.72|2367|2365.5|0
1642385700000|2022-01-17 02:15:00|2367.11|2365.61|2366.89|2365.39|2367.11|2365.61|2366.88|2365.38|0
1642385710000|2022-01-17 02:15:10|2366.85|2365.35|2366.31|2364.81|2366.85|2365.35|2366.31|2364.81|0
1642385720000|2022-01-17 02:15:20|2366.28|2364.78|2366.2|2364.7|2366.3|2364.8|2366.2|2364.7|0
1642385730000|2022-01-17 02:15:30|2366.19|2364.69|2366.67|2365.17|2366.67|2365.17|2366.19|2364.69|0
1642385740000|2022-01-17 02:15:40|2366.69|2365.19|2367.12|2365.62|2367.12|2365.62|2366.69|2365.19|0
1642385750000|2022-01-17 02:15:50|2367.13|2365.63|2367.35|2365.85|2367.35|2365.85|2367.12|2365.62|0
1642385760000|2022-01-17 02:16:00|2367.36|2365.86|2367.58|2366.08|2367.58|2366.08|2367.36|2365.86|0
1642385770000|2022-01-17 02:16:10|2367.61|2366.11|2367.58|2366.08|2367.67|2366.17|2367.56|2366.06|0
1642385780000|2022-01-17 02:16:20|2367.59|2366.09|2367.82|2366.32|2367.82|2366.32|2367.59|2366.09|0
1642385790000|2022-01-17 02:16:30|2367.8|2366.3|2367.82|2366.32|2367.82|2366.32|2367.8|2366.3|0
1642385800000|2022-01-17 02:16:40|2367.81|2366.31|2367.8|2366.3|2367.82|2366.32|2367.8|2366.3|0
1642385810000|2022-01-17 02:16:50|2367.82|2366.32|2368.04|2366.54|2368.05|2366.55|2367.8|2366.3|0
1642385820000|2022-01-17 02:17:00|2367.97|2366.47|2367.83|2366.33|2368.04|2366.54|2367.83|2366.33|0
1642385830000|2022-01-17 02:17:10|2367.84|2366.34|2367.71|2366.21|2367.84|2366.34|2367.61|2366.11|0
1642385840000|2022-01-17 02:17:20|2367.7|2366.2|2367.61|2366.11|2367.7|2366.2|2367.59|2366.09|0
1642385850000|2022-01-17 02:17:30|2367.59|2366.09|2367.59|2366.09|2367.59|2366.09|2367.59|2366.09|0
1642385860000|2022-01-17 02:17:40|2367.58|2366.08|2367.38|2365.88|2367.58|2366.08|2367.25|2365.75|0
1642385870000|2022-01-17 02:17:50|2367.37|2365.87|2367.38|2365.88|2367.38|2365.88|2367.25|2365.75|0
1642385880000|2022-01-17 02:18:00|2367.39|2365.89|2367.25|2365.75|2367.39|2365.89|2367.24|2365.74|0
1642385890000|2022-01-17 02:18:10|2367.37|2365.87|2367.48|2365.98|2367.48|2365.98|2367.37|2365.87|0
1642385900000|2022-01-17 02:18:20|2367.52|2366.02|2367.47|2365.97|2367.61|2366.11|2367.37|2365.87|0
1642385910000|2022-01-17 02:18:30|2367.44|2365.94|2367.47|2365.97|2367.47|2365.97|2367.37|2365.87|0
1642385920000|2022-01-17 02:18:40|2367.46|2365.96|2367.47|2365.97|2367.47|2365.97|2367.46|2365.96|0
1642385930000|2022-01-17 02:18:50|2367.44|2365.94|2366.92|2365.42|2367.44|2365.94|2366.92|2365.42|0
1642385940000|2022-01-17 02:19:00|2366.96|2365.46|2366.69|2365.19|2367.01|2365.51|2366.69|2365.19|0
1642385950000|2022-01-17 02:19:10|2366.73|2365.23|2366.91|2365.41|2366.92|2365.42|2366.7|2365.2|0
1642385960000|2022-01-17 02:19:20|2366.92|2365.42|2367.01|2365.51|2367.01|2365.51|2366.91|2365.41|0
1642385970000|2022-01-17 02:19:30|2367|2365.5|2367|2365.5|2367|2365.5|2366.88|2365.38|0
1642385980000|2022-01-17 02:19:40|2367.01|2365.51|2367.13|2365.63|2367.13|2365.63|2367.01|2365.51|0
1642385990000|2022-01-17 02:19:50|2367.1|2365.6|2367.13|2365.63|2367.15|2365.65|2367.01|2365.51|0
1642386000000|2022-01-17 02:20:00|2367.12|2365.62|2366.88|2365.38|2367.13|2365.63|2366.76|2365.26|0
1642386010000|2022-01-17 02:20:10|2366.89|2365.39|2366.42|2364.92|2366.89|2365.39|2366.06|2364.56|0
1642386020000|2022-01-17 02:20:20|2366.43|2364.93|2366.75|2365.25|2366.87|2365.37|2366.42|2364.92|0
1642386030000|2022-01-17 02:20:30|2366.66|2365.16|2366.75|2365.25|2366.88|2365.38|2366.66|2365.16|0
1642386040000|2022-01-17 02:20:40|2366.71|2365.21|2366.89|2365.39|2366.89|2365.39|2366.66|2365.16|0
1642386050000|2022-01-17 02:20:50|2366.88|2365.38|2366.88|2365.38|2366.88|2365.38|2366.76|2365.26|0
1642386060000|2022-01-17 02:21:00|2366.85|2365.35|2367.13|2365.63|2367.13|2365.63|2366.75|2365.25|0
1642386070000|2022-01-17 02:21:10|2367.22|2365.72|2367.15|2365.65|2367.25|2365.75|2367.15|2365.65|0
1642386080000|2022-01-17 02:21:20|2367.18|2365.68|2367.37|2365.87|2367.38|2365.88|2367.15|2365.65|0
1642386090000|2022-01-17 02:21:30|2367.34|2365.84|2367.24|2365.74|2367.37|2365.87|2367.24|2365.74|0
1642386100000|2022-01-17 02:21:40|2367.25|2365.75|2367.48|2365.98|2367.49|2365.99|2367.24|2365.74|0
1642386110000|2022-01-17 02:21:50|2367.49|2365.99|2367.7|2366.2|2367.7|2366.2|2367.47|2365.97|0
1642386130000|2022-01-17 02:22:10|2367.73|2366.23|2367.81|2366.31|2367.94|2366.44|2367.71|2366.21|0
1642386140000|2022-01-17 02:22:20|2367.71|2366.21|2367.85|2366.35|2367.85|2366.35|2367.71|2366.21|0
1642386160000|2022-01-17 02:22:40|2367.86|2366.36|2367.73|2366.23|2367.86|2366.36|2367.72|2366.22|0
1642386180000|2022-01-17 02:23:00|2367.72|2366.22|2367.72|2366.22|2367.73|2366.23|2367.71|2366.21|0
1642386190000|2022-01-17 02:23:10|2367.71|2366.21|2367.4|2365.9|2367.73|2366.23|2367.4|2365.9|0
1642386210000|2022-01-17 02:23:30|2367.41|2365.91|2367.62|2366.12|2367.63|2366.13|2367.41|2365.91|0
1642386220000|2022-01-17 02:23:40|2367.61|2366.11|2367.4|2365.9|2367.61|2366.11|2367.4|2365.9|0
1642386230000|2022-01-17 02:23:50|2367.41|2365.91|2367.4|2365.9|2367.41|2365.91|2367.4|2365.9|0
1642386240000|2022-01-17 02:24:00|2367.28|2365.78|2367.39|2365.89|2367.41|2365.91|2367.27|2365.77|0
1642386250000|2022-01-17 02:24:10|2367.36|2365.86|2367.4|2365.9|2367.4|2365.9|2367.27|2365.77|0
1642386260000|2022-01-17 02:24:20|2367.41|2365.91|2367.5|2366|2367.5|2366|2367.41|2365.91|0
1642386270000|2022-01-17 02:24:30|2367.54|2366.04|2367.66|2366.16|2367.73|2366.23|2367.54|2366.04|0
1642386280000|2022-01-17 02:24:40|2367.71|2366.21|2367.85|2366.35|2367.85|2366.35|2367.71|2366.21|0
1642386290000|2022-01-17 02:24:50|2367.84|2366.34|2367.62|2366.12|2367.84|2366.34|2367.49|2365.99|0
1642386300000|2022-01-17 02:25:00|2367.61|2366.11|2367.61|2366.11|2367.62|2366.12|2367.61|2366.11|0
1642386310000|2022-01-17 02:25:10|2367.6|2366.1|2367.49|2365.99|2367.61|2366.11|2367.38|2365.88|0
1642386320000|2022-01-17 02:25:20|2367.52|2366.02|2367.61|2366.11|2367.72|2366.22|2367.52|2366.02|0
1642386330000|2022-01-17 02:25:30|2367.57|2366.07|2367.71|2366.21|2367.71|2366.21|2367.49|2365.99|0
1642386340000|2022-01-17 02:25:40|2367.67|2366.17|2367.61|2366.11|2367.67|2366.17|2367.61|2366.11|0
1642386350000|2022-01-17 02:25:50|2367.71|2366.21|2367.71|2366.21|2367.71|2366.21|2367.71|2366.21|0
1642386360000|2022-01-17 02:26:00|2367.75|2366.25|2367.84|2366.34|2367.94|2366.44|2367.75|2366.25|0
1642386370000|2022-01-17 02:26:10|2367.85|2366.35|2367.84|2366.34|2367.94|2366.44|2367.83|2366.33|0
1642386380000|2022-01-17 02:26:20|2367.85|2366.35|2367.94|2366.44|2367.94|2366.44|2367.83|2366.33|0
1642386390000|2022-01-17 02:26:30|2367.9|2366.4|2367.94|2366.44|2367.94|2366.44|2367.85|2366.35|0
1642386400000|2022-01-17 02:26:40|2367.9|2366.4|2367.94|2366.44|2367.95|2366.45|2367.85|2366.35|0
1642386410000|2022-01-17 02:26:50|2367.9|2366.4|2367.83|2366.33|2367.94|2366.44|2367.83|2366.33|0
1642386420000|2022-01-17 02:27:00|2367.87|2366.37|2367.93|2366.43|2367.93|2366.43|2367.83|2366.33|0
1642386430000|2022-01-17 02:27:10|2367.94|2366.44|2367.92|2366.42|2367.94|2366.44|2367.82|2366.32|0
1642386440000|2022-01-17 02:27:20|2367.91|2366.41|2367.91|2366.41|2367.92|2366.42|2367.82|2366.32|0
1642386450000|2022-01-17 02:27:30|2367.92|2366.42|2367.91|2366.41|2367.92|2366.42|2367.91|2366.41|0
1642386460000|2022-01-17 02:27:40|2367.87|2366.37|2367.8|2366.3|2367.91|2366.41|2367.8|2366.3|0
1642386470000|2022-01-17 02:27:50|2367.81|2366.31|2367.91|2366.41|2367.91|2366.41|2367.8|2366.3|0
1642386480000|2022-01-17 02:28:00|2368.03|2366.53|2367.82|2366.32|2368.04|2366.54|2367.8|2366.3|0
1642386490000|2022-01-17 02:28:10|2367.85|2366.35|2367.91|2366.41|2367.91|2366.41|2367.85|2366.35|0
1642386500000|2022-01-17 02:28:20|2367.87|2366.37|2367.91|2366.41|2367.91|2366.41|2367.81|2366.31|0
1642386510000|2022-01-17 02:28:30|2367.9|2366.4|2367.82|2366.32|2367.91|2366.41|2367.8|2366.3|0
1642386520000|2022-01-17 02:28:40|2367.85|2366.35|2367.82|2366.32|2367.92|2366.42|2367.82|2366.32|0
1642386530000|2022-01-17 02:28:50|2367.7|2366.2|2367.8|2366.3|2367.8|2366.3|2367.68|2366.18|0
1642386540000|2022-01-17 02:29:00|2367.89|2366.39|2367.9|2366.4|2367.91|2366.41|2367.89|2366.39|0
1642386550000|2022-01-17 02:29:10|2367.89|2366.39|2367.79|2366.29|2367.9|2366.4|2367.58|2366.08|0
1642386560000|2022-01-17 02:29:20|2367.82|2366.32|2367.8|2366.3|2367.89|2366.39|2367.8|2366.3|0
1642386570000|2022-01-17 02:29:30|2367.79|2366.29|2367.8|2366.3|2367.8|2366.3|2367.79|2366.29|0
1642386580000|2022-01-17 02:29:40|2367.89|2366.39|2367.67|2366.17|2367.9|2366.4|2367.67|2366.17|0
1642386590000|2022-01-17 02:29:50|2367.63|2366.13|2367.58|2366.08|2367.67|2366.17|2367.58|2366.08|0
1642386600000|2022-01-17 02:30:00|2367.59|2366.09|2367.8|2366.3|2367.89|2366.39|2367.59|2366.09|0
1642386610000|2022-01-17 02:30:10|2367.77|2366.27|2367.58|2366.08|2367.77|2366.27|2367.58|2366.08|0
1642386620000|2022-01-17 02:30:20|2367.59|2366.09|2367.59|2366.09|2367.59|2366.09|2367.58|2366.08|0
1642386630000|2022-01-17 02:30:30|2367.58|2366.08|2367.46|2365.96|2367.68|2366.18|2367.46|2365.96|0
1642386640000|2022-01-17 02:30:40|2367.43|2365.93|2367.45|2365.95|2367.45|2365.95|2367.34|2365.84|0
1642386650000|2022-01-17 02:30:50|2367.44|2365.94|2367.56|2366.06|2367.56|2366.06|2367.44|2365.94|0
1642386660000|2022-01-17 02:31:00|2367.5|2366|2367.36|2365.86|2367.5|2366|2367.36|2365.86|0
1642386670000|2022-01-17 02:31:10|2367.39|2365.89|2367.45|2365.95|2367.58|2366.08|2367.39|2365.89|0
1642386680000|2022-01-17 02:31:20|2367.46|2365.96|2367.45|2365.95|2367.46|2365.96|2367.45|2365.95|0
1642386690000|2022-01-17 02:31:30|2367.41|2365.91|2367.36|2365.86|2367.41|2365.91|2367.34|2365.84|0
1642386700000|2022-01-17 02:31:40|2367.35|2365.85|2367.34|2365.84|2367.36|2365.86|2367.34|2365.84|0
1642386710000|2022-01-17 02:31:50|2367.35|2365.85|2367.21|2365.71|2367.35|2365.85|2367.21|2365.71|0
1642386720000|2022-01-17 02:32:00|2367.24|2365.74|2367.22|2365.72|2367.34|2365.84|2367.22|2365.72|0
1642386730000|2022-01-17 02:32:10|2367.26|2365.76|2367.34|2365.84|2367.34|2365.84|2367.26|2365.76|0
1642386740000|2022-01-17 02:32:20|2367.36|2365.86|2367.45|2365.95|2367.57|2366.07|2367.36|2365.86|0
1642386750000|2022-01-17 02:32:30|2367.46|2365.96|2367.46|2365.96|2367.58|2366.08|2367.46|2365.96|0
1642386760000|2022-01-17 02:32:40|2367.43|2365.93|2367.15|2365.65|2367.46|2365.96|2367.15|2365.65|0
1642386770000|2022-01-17 02:32:50|2367.14|2365.64|2367.14|2365.64|2367.15|2365.65|2367.13|2365.63|0
1642386780000|2022-01-17 02:33:00|2367.15|2365.65|2367.12|2365.62|2367.15|2365.65|2367.12|2365.62|0
1642386790000|2022-01-17 02:33:10|2367.13|2365.63|2367.12|2365.62|2367.14|2365.64|2367|2365.5|0
1642386800000|2022-01-17 02:33:20|2367.1|2365.6|2366.89|2365.39|2367.1|2365.6|2366.89|2365.39|0
1642386810000|2022-01-17 02:33:30|2366.88|2365.38|2366.64|2365.14|2366.88|2365.38|2366.52|2365.02|0
1642386820000|2022-01-17 02:33:40|2366.61|2365.11|2366.64|2365.14|2366.64|2365.14|2366.5|2365|0
1642386830000|2022-01-17 02:33:50|2366.61|2365.11|2366.51|2365.01|2366.61|2365.11|2366.51|2365.01|0
1642386840000|2022-01-17 02:34:00|2366.54|2365.04|2366.64|2365.14|2366.74|2365.24|2366.54|2365.04|0
1642386850000|2022-01-17 02:34:10|2366.63|2365.13|2366.4|2364.9|2366.63|2365.13|2366.4|2364.9|0
1642386860000|2022-01-17 02:34:20|2366.42|2364.92|2366.4|2364.9|2366.42|2364.92|2366.4|2364.9|0
1642386870000|2022-01-17 02:34:30|2366.49|2364.99|2366.63|2365.13|2366.63|2365.13|2366.49|2364.99|0
1642386880000|2022-01-17 02:34:40|2366.64|2365.14|2366.64|2365.14|2366.64|2365.14|2366.64|2365.14|0
1642386890000|2022-01-17 02:34:50|2366.63|2365.13|2366.63|2365.13|2366.64|2365.14|2366.63|2365.13|0
1642386900000|2022-01-17 02:35:00|2366.59|2365.09|2366.62|2365.12|2366.63|2365.13|2366.49|2364.99|0
1642386910000|2022-01-17 02:35:10|2366.61|2365.11|2366.63|2365.13|2366.63|2365.13|2366.61|2365.11|0
1642386920000|2022-01-17 02:35:20|2366.64|2365.14|2366.73|2365.23|2366.85|2365.35|2366.64|2365.14|0
1642386930000|2022-01-17 02:35:30|2366.77|2365.27|2366.85|2365.35|2366.85|2365.35|2366.77|2365.27|0
1642386940000|2022-01-17 02:35:40|2366.84|2365.34|2366.72|2365.22|2366.84|2365.34|2366.72|2365.22|0
1642386950000|2022-01-17 02:35:50|2366.68|2365.18|2366.6|2365.1|2366.68|2365.18|2366.6|2365.1|0
1642386960000|2022-01-17 02:36:00|2366.63|2365.13|2366.73|2365.23|2366.75|2365.25|2366.63|2365.13|0
1642386970000|2022-01-17 02:36:10|2366.74|2365.24|2366.82|2365.32|2366.95|2365.45|2366.74|2365.24|0
1642386980000|2022-01-17 02:36:20|2366.83|2365.33|2366.85|2365.35|2366.97|2365.47|2366.83|2365.33|0
1642386990000|2022-01-17 02:36:30|2366.89|2365.39|2366.83|2365.33|2366.97|2365.47|2366.83|2365.33|0
1642387000000|2022-01-17 02:36:40|2366.82|2365.32|2366.95|2365.45|2366.95|2365.45|2366.73|2365.23|0
1642387010000|2022-01-17 02:36:50|2366.99|2365.49|2367.05|2365.55|2367.06|2365.56|2366.99|2365.49|0
1642387020000|2022-01-17 02:37:00|2367.01|2365.51|2366.96|2365.46|2367.06|2365.56|2366.95|2365.45|0
1642387030000|2022-01-17 02:37:10|2366.97|2365.47|2367.06|2365.56|2367.06|2365.56|2366.95|2365.45|0
1642387040000|2022-01-17 02:37:20|2367.03|2365.53|2366.99|2365.49|2367.03|2365.53|2366.95|2365.45|0
1642387050000|2022-01-17 02:37:30|2367.06|2365.56|2367.18|2365.68|2367.18|2365.68|2367.06|2365.56|0
1642387070000|2022-01-17 02:37:50|2367.19|2365.69|2367.18|2365.68|2367.19|2365.69|2367.18|2365.68|0
1642387080000|2022-01-17 02:38:00|2367.19|2365.69|2367.19|2365.69|2367.19|2365.69|2367.19|2365.69|0
1642387090000|2022-01-17 02:38:10|2367.18|2365.68|2367.18|2365.68|2367.18|2365.68|2367.18|2365.68|0
1642387100000|2022-01-17 02:38:20|2367.19|2365.69|2367.19|2365.69|2367.19|2365.69|2367.18|2365.68|0
1642387110000|2022-01-17 02:38:30|2367.18|2365.68|2367.18|2365.68|2367.18|2365.68|2367.18|2365.68|0
1642387120000|2022-01-17 02:38:40|2367.16|2365.66|2366.95|2365.45|2367.16|2365.66|2366.95|2365.45|0
1642387130000|2022-01-17 02:38:50|2366.94|2365.44|2366.73|2365.23|2366.95|2365.45|2366.73|2365.23|0
1642387140000|2022-01-17 02:39:00|2366.8|2365.3|2366.7|2365.2|2366.94|2365.44|2366.7|2365.2|0
1642387150000|2022-01-17 02:39:10|2366.67|2365.17|2366.7|2365.2|2366.7|2365.2|2366.57|2365.07|0
1642387160000|2022-01-17 02:39:20|2366.79|2365.29|2366.81|2365.31|2366.81|2365.31|2366.72|2365.22|0
1642387170000|2022-01-17 02:39:30|2366.77|2365.27|2366.81|2365.31|2366.81|2365.31|2366.72|2365.22|0
1642387180000|2022-01-17 02:39:40|2366.77|2365.27|2366.72|2365.22|2366.81|2365.31|2366.72|2365.22|0
1642387190000|2022-01-17 02:39:50|2366.75|2365.25|2366.81|2365.31|2366.81|2365.31|2366.7|2365.2|0
1642387200000|2022-01-17 02:40:00|2366.72|2365.22|2366.7|2365.2|2366.81|2365.31|2366.7|2365.2|0
1642387210000|2022-01-17 02:40:10|2366.67|2365.17|2366.44|2364.94|2366.67|2365.17|2366.32|2364.82|0
1642387220000|2022-01-17 02:40:20|2366.45|2364.95|2366.56|2365.06|2366.69|2365.19|2366.44|2364.94|0
1642387230000|2022-01-17 02:40:30|2366.59|2365.09|2367|2365.5|2367.03|2365.53|2366.59|2365.09|0
1642387240000|2022-01-17 02:40:40|2366.94|2365.44|2366.94|2365.44|2367.03|2365.53|2366.94|2365.44|0
1642387250000|2022-01-17 02:40:50|2366.93|2365.43|2366.93|2365.43|2366.93|2365.43|2366.93|2365.43|0
1642387260000|2022-01-17 02:41:00|2366.94|2365.44|2367.05|2365.55|2367.05|2365.55|2366.94|2365.44|0
1642387270000|2022-01-17 02:41:10|2366.95|2365.45|2366.81|2365.31|2366.95|2365.45|2366.81|2365.31|0
1642387280000|2022-01-17 02:41:20|2366.8|2365.3|2366.79|2365.29|2366.81|2365.31|2366.79|2365.29|0
1642387290000|2022-01-17 02:41:30|2366.81|2365.31|2366.46|2364.96|2366.81|2365.31|2366.46|2364.96|0
1642387300000|2022-01-17 02:41:40|2366.45|2364.95|2366.23|2364.73|2366.46|2364.96|2366.23|2364.73|0
1642387310000|2022-01-17 02:41:50|2366.21|2364.71|2366.32|2364.82|2366.32|2364.82|2366.21|2364.71|0
1642387320000|2022-01-17 02:42:00|2366.44|2364.94|2366.67|2365.17|2366.67|2365.17|2366.44|2364.94|0
1642387330000|2022-01-17 02:42:10|2366.76|2365.26|2366.62|2365.12|2366.76|2365.26|2366.62|2365.12|0
1642387340000|2022-01-17 02:42:20|2366.53|2365.03|2366.44|2364.94|2366.53|2365.03|2366.42|2364.92|0
1642387350000|2022-01-17 02:42:30|2366.47|2364.97|2366.53|2365.03|2366.53|2365.03|2366.47|2364.97|0
1642387360000|2022-01-17 02:42:40|2366.49|2364.99|2366.18|2364.68|2366.49|2364.99|2366.18|2364.68|0
1642387370000|2022-01-17 02:42:50|2366.17|2364.67|2365.96|2364.46|2366.17|2364.67|2365.96|2364.46|0
1642387380000|2022-01-17 02:43:00|2365.97|2364.47|2365.97|2364.47|2365.97|2364.47|2365.96|2364.46|0
1642387400000|2022-01-17 02:43:20|2365.99|2364.49|2366.23|2364.73|2366.23|2364.73|2365.99|2364.49|0
1642387410000|2022-01-17 02:43:30|2366.21|2364.71|2366.22|2364.72|2366.22|2364.72|2366.09|2364.59|0
1642387420000|2022-01-17 02:43:40|2366.21|2364.71|2366.21|2364.71|2366.23|2364.73|2366.21|2364.71|0
1642387430000|2022-01-17 02:43:50|2366.18|2364.68|2366.09|2364.59|2366.21|2364.71|2366.09|2364.59|0
1642387440000|2022-01-17 02:44:00|2366.06|2364.56|2366.23|2364.73|2366.23|2364.73|2366|2364.5|0
1642387450000|2022-01-17 02:44:10|2366.22|2364.72|2366.21|2364.71|2366.22|2364.72|2366.21|2364.71|0
1642387460000|2022-01-17 02:44:20|2366.18|2364.68|2365.97|2364.47|2366.18|2364.68|2365.84|2364.34|0
1642387470000|2022-01-17 02:44:30|2366.01|2364.51|2365.97|2364.47|2366.08|2364.58|2365.97|2364.47|0
1642387480000|2022-01-17 02:44:40|2365.99|2364.49|2365.99|2364.49|2365.99|2364.49|2365.99|2364.49|0
1642387490000|2022-01-17 02:44:50|2365.97|2364.47|2365.97|2364.47|2366.08|2364.58|2365.97|2364.47|0
1642387500000|2022-01-17 02:45:00|2365.94|2364.44|2365.83|2364.33|2365.94|2364.44|2365.83|2364.33|0
1642387510000|2022-01-17 02:45:10|2365.78|2364.28|2365.59|2364.09|2365.78|2364.28|2365.13|2363.63|0
1642387520000|2022-01-17 02:45:20|2365.62|2364.12|2365.83|2364.33|2365.83|2364.33|2365.62|2364.12|0
1642387530000|2022-01-17 02:45:30|2365.79|2364.29|2365.71|2364.21|2365.83|2364.33|2365.59|2364.09|0
1642387540000|2022-01-17 02:45:40|2365.67|2364.17|2365.84|2364.34|2365.84|2364.34|2365.58|2364.08|0
1642387550000|2022-01-17 02:45:50|2365.88|2364.38|2366.21|2364.71|2366.21|2364.71|2365.88|2364.38|0
1642387560000|2022-01-17 02:46:00|2366.23|2364.73|2366.21|2364.71|2366.23|2364.73|2366.09|2364.59|0
1642387570000|2022-01-17 02:46:10|2366.23|2364.73|2366.32|2364.82|2366.32|2364.82|2366.22|2364.72|0
1642387580000|2022-01-17 02:46:20|2366.28|2364.78|2366.23|2364.73|2366.28|2364.78|2366.23|2364.73|0
1642387590000|2022-01-17 02:46:30|2366.21|2364.71|2366.33|2364.83|2366.33|2364.83|2366.21|2364.71|0
1642387600000|2022-01-17 02:46:40|2366.45|2364.95|2366.33|2364.83|2366.46|2364.96|2366.33|2364.83|0
1642387610000|2022-01-17 02:46:50|2366.3|2364.8|2366.33|2364.83|2366.46|2364.96|2366.23|2364.73|0
1642387620000|2022-01-17 02:47:00|2366.3|2364.8|2366.09|2364.59|2366.3|2364.8|2366|2364.5|0
1642387630000|2022-01-17 02:47:10|2366.13|2364.63|2366.23|2364.73|2366.23|2364.73|2366.13|2364.63|0
1642387640000|2022-01-17 02:47:20|2366.26|2364.76|2366.46|2364.96|2366.46|2364.96|2366.26|2364.76|0
1642387650000|2022-01-17 02:47:30|2366.45|2364.95|2366.46|2364.96|2366.46|2364.96|2366.45|2364.95|0
1642387660000|2022-01-17 02:47:40|2366.45|2364.95|2366.33|2364.83|2366.45|2364.95|2366.33|2364.83|0
1642387670000|2022-01-17 02:47:50|2366.3|2364.8|2366.44|2364.94|2366.45|2364.95|2366.23|2364.73|0
1642387680000|2022-01-17 02:48:00|2366.45|2364.95|2366.66|2365.16|2366.66|2365.16|2366.45|2364.95|0
1642387690000|2022-01-17 02:48:10|2366.59|2365.09|2366.33|2364.83|2366.59|2365.09|2366.33|2364.83|0
1642387700000|2022-01-17 02:48:20|2366.32|2364.82|2366.45|2364.95|2366.55|2365.05|2366.32|2364.82|0
1642387710000|2022-01-17 02:48:30|2366.48|2364.98|2366.66|2365.16|2366.68|2365.18|2366.45|2364.95|0
1642387720000|2022-01-17 02:48:40|2366.67|2365.17|2366.78|2365.28|2366.89|2365.39|2366.66|2365.16|0
1642387730000|2022-01-17 02:48:50|2366.74|2365.24|2366.78|2365.28|2366.78|2365.28|2366.68|2365.18|0
1642387740000|2022-01-17 02:49:00|2366.9|2365.4|2366.67|2365.17|2366.9|2365.4|2366.67|2365.17|0
1642387750000|2022-01-17 02:49:10|2366.68|2365.18|2366.65|2365.15|2366.75|2365.25|2366.65|2365.15|0
1642387760000|2022-01-17 02:49:20|2366.62|2365.12|2366.77|2365.27|2366.77|2365.27|2366.44|2364.94|0
1642387770000|2022-01-17 02:49:30|2366.8|2365.3|2366.9|2365.4|2366.9|2365.4|2366.8|2365.3|0
1642387780000|2022-01-17 02:49:40|2366.89|2365.39|2366.68|2365.18|2366.89|2365.39|2366.66|2365.16|0
1642387790000|2022-01-17 02:49:50|2366.66|2365.16|2367.24|2365.74|2367.24|2365.74|2366.66|2365.16|0
1642387800000|2022-01-17 02:50:00|2367.21|2365.71|2366.9|2365.4|2367.21|2365.71|2366.9|2365.4|0
1642387810000|2022-01-17 02:50:10|2366.87|2365.37|2366.78|2365.28|2366.87|2365.37|2366.78|2365.28|0
1642387820000|2022-01-17 02:50:20|2366.82|2365.32|2366.92|2365.42|2366.92|2365.42|2366.78|2365.28|0
1642387830000|2022-01-17 02:50:30|2366.88|2365.38|2366.79|2365.29|2366.92|2365.42|2366.78|2365.28|0
1642387840000|2022-01-17 02:50:40|2366.78|2365.28|2366.78|2365.28|2366.9|2365.4|2366.69|2365.19|0
1642387850000|2022-01-17 02:50:50|2366.81|2365.31|2366.92|2365.42|2366.92|2365.42|2366.78|2365.28|0
1642387860000|2022-01-17 02:51:00|2366.93|2365.43|2366.93|2365.43|2366.93|2365.43|2366.93|2365.43|0
1642387870000|2022-01-17 02:51:10|2366.92|2365.42|2366.92|2365.42|2366.92|2365.42|2366.79|2365.29|0
1642387880000|2022-01-17 02:51:20|2366.93|2365.43|2366.92|2365.42|2366.93|2365.43|2366.92|2365.42|0
1642387890000|2022-01-17 02:51:30|2366.93|2365.43|2366.92|2365.42|2367.02|2365.52|2366.92|2365.42|0
1642387900000|2022-01-17 02:51:40|2366.93|2365.43|2366.94|2365.44|2366.94|2365.44|2366.93|2365.43|0
1642387920000|2022-01-17 02:52:00|2366.93|2365.43|2366.93|2365.43|2366.93|2365.43|2366.81|2365.31|0
1642387930000|2022-01-17 02:52:10|2366.9|2365.4|2366.8|2365.3|2366.9|2365.4|2366.8|2365.3|0
1642387940000|2022-01-17 02:52:20|2366.71|2365.21|2366.71|2365.21|2366.71|2365.21|2366.48|2364.98|0
1642387950000|2022-01-17 02:52:30|2366.67|2365.17|2366.59|2365.09|2366.71|2365.21|2366.58|2365.08|0
1642387960000|2022-01-17 02:52:40|2366.57|2365.07|2366.72|2365.22|2366.72|2365.22|2366.57|2365.07|0
1642387970000|2022-01-17 02:52:50|2366.71|2365.21|2366.71|2365.21|2366.72|2365.22|2366.71|2365.21|0
1642387980000|2022-01-17 02:53:00|2366.72|2365.22|2366.97|2365.47|2366.98|2365.48|2366.72|2365.22|0
1642387990000|2022-01-17 02:53:10|2366.96|2365.46|2366.97|2365.47|2366.97|2365.47|2366.96|2365.46|0
1642388000000|2022-01-17 02:53:20|2366.99|2365.49|2366.98|2365.48|2367.2|2365.7|2366.97|2365.47|0
1642388010000|2022-01-17 02:53:30|2366.97|2365.47|2366.97|2365.47|2366.97|2365.47|2366.85|2365.35|0
1642388020000|2022-01-17 02:53:40|2367.01|2365.51|2367.06|2365.56|2367.07|2365.57|2367.01|2365.51|0
1642388030000|2022-01-17 02:53:50|2367.1|2365.6|2367.18|2365.68|2367.2|2365.7|2367.1|2365.6|0
1642388040000|2022-01-17 02:54:00|2367.11|2365.61|2366.96|2365.46|2367.11|2365.61|2366.96|2365.46|0
1642388060000|2022-01-17 02:54:20|2366.95|2365.45|2366.94|2365.44|2366.96|2365.46|2366.94|2365.44|0
1642388070000|2022-01-17 02:54:30|2366.96|2365.46|2367.18|2365.68|2367.18|2365.68|2366.96|2365.46|0
1642388080000|2022-01-17 02:54:40|2367.19|2365.69|2367.18|2365.68|2367.19|2365.69|2367.18|2365.68|0
1642388090000|2022-01-17 02:54:50|2367.2|2365.7|2367.18|2365.68|2367.2|2365.7|2367.18|2365.68|0
1642388100000|2022-01-17 02:55:00|2367.19|2365.69|2367.41|2365.91|2367.41|2365.91|2367.19|2365.69|0
1642388110000|2022-01-17 02:55:10|2367.42|2365.92|2367.41|2365.91|2367.42|2365.92|2367.41|2365.91|0
1642388120000|2022-01-17 02:55:20|2367.4|2365.9|2367.19|2365.69|2367.4|2365.9|2367.19|2365.69|0
1642388130000|2022-01-17 02:55:30|2367.18|2365.68|2367.2|2365.7|2367.2|2365.7|2367.18|2365.68|0
1642388150000|2022-01-17 02:55:50|2367.19|2365.69|2367.18|2365.68|2367.19|2365.69|2367.18|2365.68|0
1642388160000|2022-01-17 02:56:00|2367.17|2365.67|2366.96|2365.46|2367.17|2365.67|2366.95|2365.45|0
1642388170000|2022-01-17 02:56:10|2366.95|2365.45|2366.95|2365.45|2366.96|2365.46|2366.95|2365.45|0
1642388180000|2022-01-17 02:56:20|2366.94|2365.44|2366.96|2365.46|2366.96|2365.46|2366.94|2365.44|0
1642388190000|2022-01-17 02:56:30|2366.94|2365.44|2366.96|2365.46|2366.96|2365.46|2366.94|2365.44|0
1642388200000|2022-01-17 02:56:40|2366.94|2365.44|2366.94|2365.44|2366.96|2365.46|2366.94|2365.44|0
1642388210000|2022-01-17 02:56:50|2366.95|2365.45|2366.96|2365.46|2366.96|2365.46|2366.95|2365.45|0
1642388220000|2022-01-17 02:57:00|2366.95|2365.45|2367.39|2365.89|2367.39|2365.89|2366.94|2365.44|0
1642388230000|2022-01-17 02:57:10|2367.46|2365.96|2367.39|2365.89|2367.6|2366.1|2367.39|2365.89|0
1642388240000|2022-01-17 02:57:20|2367.46|2365.96|2367.48|2365.98|2367.61|2366.11|2367.46|2365.96|0
1642388250000|2022-01-17 02:57:30|2367.47|2365.97|2367.36|2365.86|2367.47|2365.97|2367.36|2365.86|0
1642388260000|2022-01-17 02:57:40|2367.37|2365.87|2367.36|2365.86|2367.37|2365.87|2367.36|2365.86|0
1642388270000|2022-01-17 02:57:50|2367.29|2365.79|2367.36|2365.86|2367.36|2365.86|2367.14|2365.64|0
1642388280000|2022-01-17 02:58:00|2367.35|2365.85|2367.36|2365.86|2367.36|2365.86|2367.14|2365.64|0
1642388290000|2022-01-17 02:58:10|2367.24|2365.74|2367.38|2365.88|2367.39|2365.89|2367.23|2365.73|0
1642388300000|2022-01-17 02:58:20|2367.39|2365.89|2367.38|2365.88|2367.39|2365.89|2367.36|2365.86|0
1642388310000|2022-01-17 02:58:30|2367.34|2365.84|2367.24|2365.74|2367.34|2365.84|2367.15|2365.65|0
1642388320000|2022-01-17 02:58:40|2367.36|2365.86|2367.24|2365.74|2367.36|2365.86|2367.24|2365.74|0
1642388330000|2022-01-17 02:58:50|2367.21|2365.71|2367.01|2365.51|2367.21|2365.71|2367.01|2365.51|0
1642388340000|2022-01-17 02:59:00|2367.04|2365.54|2367.14|2365.64|2367.14|2365.64|2367.04|2365.54|0
1642388350000|2022-01-17 02:59:10|2367.13|2365.63|2367.14|2365.64|2367.14|2365.64|2367.13|2365.63|0
1642388360000|2022-01-17 02:59:20|2367.13|2365.63|2367.36|2365.86|2367.36|2365.86|2367.13|2365.63|0
1642388370000|2022-01-17 02:59:30|2367.33|2365.83|2367.32|2365.82|2367.36|2365.86|2367.24|2365.74|0
1642388380000|2022-01-17 02:59:40|2367.23|2365.73|2367.23|2365.73|2367.23|2365.73|2367.14|2365.64|0
1642388390000|2022-01-17 02:59:50|2367.2|2365.7|2367.23|2365.73|2367.35|2365.85|2367.14|2365.64|0
1642388400000|2022-01-17 03:00:00|2367.26|2365.76|2367.36|2365.86|2367.36|2365.86|2367.26|2365.76|0
1642388410000|2022-01-17 03:00:10|2367.35|2365.85|2367.45|2365.95|2367.47|2365.97|2367.23|2365.73|0
1642388420000|2022-01-17 03:00:20|2367.42|2365.92|2367.45|2365.95|2367.45|2365.95|2367.36|2365.86|0
1642388430000|2022-01-17 03:00:30|2367.49|2365.99|2367.59|2366.09|2367.59|2366.09|2367.49|2365.99|0
1642388440000|2022-01-17 03:00:40|2367.6|2366.1|2367.59|2366.09|2367.6|2366.1|2367.59|2366.09|0
1642388450000|2022-01-17 03:00:50|2367.58|2366.08|2367.45|2365.95|2367.58|2366.08|2367.45|2365.95|0
1642388460000|2022-01-17 03:01:00|2367.46|2365.96|2367.46|2365.96|2367.46|2365.96|2367.46|2365.96|0
1642388470000|2022-01-17 03:01:10|2367.47|2365.97|2367.59|2366.09|2367.59|2366.09|2367.47|2365.97|0
1642388480000|2022-01-17 03:01:20|2367.58|2366.08|2367.35|2365.85|2367.59|2366.09|2367.35|2365.85|0
1642388490000|2022-01-17 03:01:30|2367.34|2365.84|2367.22|2365.72|2367.34|2365.84|2367.22|2365.72|0
1642388510000|2022-01-17 03:01:50|2367.18|2365.68|2367.22|2365.72|2367.23|2365.73|2367.13|2365.63|0
1642388530000|2022-01-17 03:02:10|2367.33|2365.83|2367.45|2365.95|2367.45|2365.95|2367.33|2365.83|0
1642388540000|2022-01-17 03:02:20|2367.47|2365.97|2367.69|2366.19|2367.7|2366.2|2367.47|2365.97|0
1642388550000|2022-01-17 03:02:30|2367.71|2366.21|2367.69|2366.19|2367.71|2366.21|2367.68|2366.18|0
1642388560000|2022-01-17 03:02:40|2367.73|2366.23|2367.82|2366.32|2367.84|2366.34|2367.73|2366.23|0
1642388570000|2022-01-17 03:02:50|2367.83|2366.33|2367.84|2366.34|2367.84|2366.34|2367.82|2366.32|0
1642388580000|2022-01-17 03:03:00|2367.83|2366.33|2368.08|2366.58|2368.08|2366.58|2367.83|2366.33|0
1642388590000|2022-01-17 03:03:10|2368.09|2366.59|2368.08|2366.58|2368.09|2366.59|2368.08|2366.58|0
1642388600000|2022-01-17 03:03:20|2368.07|2366.57|2368.09|2366.59|2368.09|2366.59|2367.95|2366.45|0
1642388610000|2022-01-17 03:03:30|2368.08|2366.58|2368.09|2366.59|2368.09|2366.59|2368.08|2366.58|0
1642388620000|2022-01-17 03:03:40|2368.06|2366.56|2368.09|2366.59|2368.09|2366.59|2367.97|2366.47|0
1642388630000|2022-01-17 03:03:50|2368.1|2366.6|2367.97|2366.47|2368.11|2366.61|2367.97|2366.47|0
1642388640000|2022-01-17 03:04:00|2368.01|2366.51|2368.11|2366.61|2368.12|2366.62|2368.01|2366.51|0
1642388650000|2022-01-17 03:04:10|2368.08|2366.58|2367.96|2366.46|2368.08|2366.58|2367.87|2366.37|0
1642388660000|2022-01-17 03:04:20|2367.97|2366.47|2368.09|2366.59|2368.09|2366.59|2367.97|2366.47|0
1642388680000|2022-01-17 03:04:40|2368.08|2366.58|2368.09|2366.59|2368.09|2366.59|2367.86|2366.36|0
1642388690000|2022-01-17 03:04:50|2368.06|2366.56|2368.09|2366.59|2368.09|2366.59|2367.96|2366.46|0
1642388700000|2022-01-17 03:05:00|2368.06|2366.56|2367.87|2366.37|2368.06|2366.56|2367.85|2366.35|0
1642388710000|2022-01-17 03:05:10|2367.88|2366.38|2367.97|2366.47|2367.97|2366.47|2367.88|2366.38|0
1642388720000|2022-01-17 03:05:20|2368.01|2366.51|2367.85|2366.35|2368.09|2366.59|2367.85|2366.35|0
1642388730000|2022-01-17 03:05:30|2367.73|2366.23|2367.64|2366.14|2367.73|2366.23|2367.63|2366.13|0
1642388740000|2022-01-17 03:05:40|2367.68|2366.18|2367.64|2366.14|2367.73|2366.23|2367.64|2366.14|0
1642388750000|2022-01-17 03:05:50|2367.65|2366.15|2367.65|2366.15|2367.65|2366.15|2367.65|2366.15|0
1642388770000|2022-01-17 03:06:10|2367.54|2366.04|2367.43|2365.93|2367.54|2366.04|2367.43|2365.93|0
1642388780000|2022-01-17 03:06:20|2367.42|2365.92|2367.43|2365.93|2367.43|2365.93|2367.21|2365.71|0
1642388790000|2022-01-17 03:06:30|2367.42|2365.92|2367|2365.5|2367.42|2365.92|2367|2365.5|0
1642388800000|2022-01-17 03:06:40|2367.03|2365.53|2367.09|2365.59|2367.22|2365.72|2367.03|2365.53|0
1642388810000|2022-01-17 03:06:50|2367.12|2365.62|2367.22|2365.72|2367.22|2365.72|2367.12|2365.62|0
1642388820000|2022-01-17 03:07:00|2367.24|2365.74|2367.24|2365.74|2367.24|2365.74|2367.23|2365.73|0
1642388830000|2022-01-17 03:07:10|2367.23|2365.73|2367.24|2365.74|2367.33|2365.83|2367.23|2365.73|0
1642388840000|2022-01-17 03:07:20|2367.23|2365.73|2367.46|2365.96|2367.46|2365.96|2367.22|2365.72|0
1642388850000|2022-01-17 03:07:30|2367.5|2366|2367.58|2366.08|2367.71|2366.21|2367.5|2366|0
1642388860000|2022-01-17 03:07:40|2367.61|2366.11|2367.59|2366.09|2367.71|2366.21|2367.58|2366.08|0
1642388870000|2022-01-17 03:07:50|2367.63|2366.13|2367.59|2366.09|2367.71|2366.21|2367.59|2366.09|0
1642388880000|2022-01-17 03:08:00|2367.58|2366.08|2367.47|2365.97|2367.58|2366.08|2367.35|2365.85|0
1642388890000|2022-01-17 03:08:10|2367.44|2365.94|2367.47|2365.97|2367.47|2365.97|2367.35|2365.85|0
1642388900000|2022-01-17 03:08:20|2367.44|2365.94|2367.25|2365.75|2367.44|2365.94|2367.25|2365.75|0
1642388940000|2022-01-17 03:09:00|2367.22|2365.72|2367.12|2365.62|2367.22|2365.72|2367.04|2365.54|0
1642388950000|2022-01-17 03:09:10|2367.13|2365.63|2367.13|2365.63|2367.25|2365.75|2367.13|2365.63|0
1642388960000|2022-01-17 03:09:20|2367.17|2365.67|2367.12|2365.62|2367.26|2365.76|2367.12|2365.62|0
1642388970000|2022-01-17 03:09:30|2367.15|2365.65|2367.25|2365.75|2367.25|2365.75|2367.13|2365.63|0
1642388980000|2022-01-17 03:09:40|2367.26|2365.76|2367.26|2365.76|2367.26|2365.76|2367.26|2365.76|0
1642388990000|2022-01-17 03:09:50|2367.28|2365.78|2367.37|2365.87|2367.49|2365.99|2367.28|2365.78|0
1642389000000|2022-01-17 03:10:00|2367.36|2365.86|2367.37|2365.87|2367.49|2365.99|2367.36|2365.86|0
1642389010000|2022-01-17 03:10:10|2367.38|2365.88|2367.26|2365.76|2367.49|2365.99|2367.26|2365.76|0
1642389020000|2022-01-17 03:10:20|2367.27|2365.77|2367.28|2365.78|2367.28|2365.78|2367.27|2365.77|0
1642389030000|2022-01-17 03:10:30|2367.27|2365.77|2367.26|2365.76|2367.27|2365.77|2367.26|2365.76|0
1642389070000|2022-01-17 03:11:10|2367.28|2365.78|2367.28|2365.78|2367.28|2365.78|2367.28|2365.78|0
1642389080000|2022-01-17 03:11:20|2367.27|2365.77|2367.37|2365.87|2367.37|2365.87|2367.26|2365.76|0
1642389090000|2022-01-17 03:11:30|2367.35|2365.85|2367.35|2365.85|2367.35|2365.85|2367.35|2365.85|0
1642389100000|2022-01-17 03:11:40|2367.37|2365.87|2367.49|2365.99|2367.49|2365.99|2367.37|2365.87|0
1642389110000|2022-01-17 03:11:50|2367.5|2366|2367.5|2366|2367.5|2366|2367.5|2366|0
1642389120000|2022-01-17 03:12:00|2367.54|2366.04|2367.73|2366.23|2367.73|2366.23|2367.54|2366.04|0
1642389130000|2022-01-17 03:12:10|2367.72|2366.22|2367.71|2366.21|2367.73|2366.23|2367.71|2366.21|0
1642389140000|2022-01-17 03:12:20|2367.64|2366.14|2367.5|2366|2367.64|2366.14|2367.5|2366|0
1642389150000|2022-01-17 03:12:30|2367.54|2366.04|2367.49|2365.99|2367.59|2366.09|2367.49|2365.99|0
1642389180000|2022-01-17 03:13:00|2367.47|2365.97|2367.47|2365.97|2367.47|2365.97|2367.47|2365.97|0
1642389190000|2022-01-17 03:13:10|2367.46|2365.96|2367.56|2366.06|2367.56|2366.06|2367.24|2365.74|0
1642389200000|2022-01-17 03:13:20|2367.68|2366.18|2367.68|2366.18|2367.7|2366.2|2367.68|2366.18|0
1642389220000|2022-01-17 03:13:40|2367.65|2366.15|2367.55|2366.05|2367.65|2366.15|2367.46|2365.96|0
1642389230000|2022-01-17 03:13:50|2367.51|2366.01|2367.55|2366.05|2367.55|2366.05|2367.46|2365.96|0
1642389240000|2022-01-17 03:14:00|2367.51|2366.01|2367.44|2365.94|2367.55|2366.05|2367.44|2365.94|0
1642389250000|2022-01-17 03:14:10|2367.45|2365.95|2367.55|2366.05|2367.55|2366.05|2367.45|2365.95|0
1642389260000|2022-01-17 03:14:20|2367.54|2366.04|2367.55|2366.05|2367.55|2366.05|2367.54|2366.04|0
1642389270000|2022-01-17 03:14:30|2367.56|2366.06|2367.56|2366.06|2367.56|2366.06|2367.55|2366.05|0
1642389280000|2022-01-17 03:14:40|2367.55|2366.05|2367.55|2366.05|2367.55|2366.05|2367.55|2366.05|0
1642389290000|2022-01-17 03:14:50|2367.56|2366.06|2367.55|2366.05|2367.56|2366.06|2367.55|2366.05|0
1642389300000|2022-01-17 03:15:00|2367.58|2366.08|2367.56|2366.06|2367.67|2366.17|2367.46|2365.96|0
1642389310000|2022-01-17 03:15:10|2367.6|2366.1|2367.56|2366.06|2367.7|2366.2|2367.56|2366.06|0
1642389320000|2022-01-17 03:15:20|2367.58|2366.08|2367.56|2366.06|2367.58|2366.08|2367.56|2366.06|0
1642389330000|2022-01-17 03:15:30|2367.57|2366.07|2367.7|2366.2|2367.7|2366.2|2367.57|2366.07|0
1642389340000|2022-01-17 03:15:40|2367.71|2366.21|2367.58|2366.08|2367.71|2366.21|2367.56|2366.06|0
1642389350000|2022-01-17 03:15:50|2367.61|2366.11|2367.57|2366.07|2367.7|2366.2|2367.57|2366.07|0
1642389360000|2022-01-17 03:16:00|2367.56|2366.06|2367.57|2366.07|2367.7|2366.2|2367.56|2366.06|0
1642389370000|2022-01-17 03:16:10|2367.56|2366.06|2367.46|2365.96|2367.57|2366.07|2367.46|2365.96|0
1642389380000|2022-01-17 03:16:20|2367.47|2365.97|2367.56|2366.06|2367.57|2366.07|2367.46|2365.96|0
1642389390000|2022-01-17 03:16:30|2367.53|2366.03|2367.47|2365.97|2367.53|2366.03|2367.47|2365.97|0
1642389400000|2022-01-17 03:16:40|2367.46|2365.96|2367.46|2365.96|2367.47|2365.97|2367.46|2365.96|0
1642389420000|2022-01-17 03:17:00|2367.47|2365.97|2367.57|2366.07|2367.7|2366.2|2367.47|2365.97|0
1642389430000|2022-01-17 03:17:10|2367.61|2366.11|2367.7|2366.2|2367.7|2366.2|2367.58|2366.08|0
1642389440000|2022-01-17 03:17:20|2367.71|2366.21|2367.71|2366.21|2367.71|2366.21|2367.71|2366.21|0
1642389450000|2022-01-17 03:17:30|2367.7|2366.2|2367.7|2366.2|2367.7|2366.2|2367.57|2366.07|0
1642389470000|2022-01-17 03:17:50|2367.66|2366.16|2367.58|2366.08|2367.66|2366.16|2367.58|2366.08|0
1642389480000|2022-01-17 03:18:00|2367.57|2366.07|2367.46|2365.96|2367.58|2366.08|2367.44|2365.94|0
1642389500000|2022-01-17 03:18:20|2367.44|2365.94|2367.47|2365.97|2367.47|2365.97|2367.24|2365.74|0
1642389520000|2022-01-17 03:18:40|2367.46|2365.96|2367.34|2365.84|2367.46|2365.96|2367.33|2365.83|0
1642389530000|2022-01-17 03:18:50|2367.38|2365.88|2367.34|2365.84|2367.46|2365.96|2367.34|2365.84|0
1642389540000|2022-01-17 03:19:00|2367.38|2365.88|2367.46|2365.96|2367.47|2365.97|2367.34|2365.84|0
1642389550000|2022-01-17 03:19:10|2367.34|2365.84|2367.47|2365.97|2367.47|2365.97|2367.34|2365.84|0
1642389560000|2022-01-17 03:19:20|2367.46|2365.96|2367.47|2365.97|2367.47|2365.97|2367.46|2365.96|0
1642389570000|2022-01-17 03:19:30|2367.56|2366.06|2367.71|2366.21|2367.71|2366.21|2367.56|2366.06|0
1642389580000|2022-01-17 03:19:40|2367.72|2366.22|2367.72|2366.22|2367.72|2366.22|2367.72|2366.22|0
1642389590000|2022-01-17 03:19:50|2367.73|2366.23|2367.71|2366.21|2367.73|2366.23|2367.71|2366.21|0
1642389600000|2022-01-17 03:20:00|2367.59|2366.09|2367.7|2366.2|2367.71|2366.21|2367.58|2366.08|0
1642389610000|2022-01-17 03:20:10|2367.71|2366.21|2367.82|2366.32|2367.83|2366.33|2367.59|2366.09|0
1642389620000|2022-01-17 03:20:20|2367.83|2366.33|2367.82|2366.32|2367.95|2366.45|2367.82|2366.32|0
1642389630000|2022-01-17 03:20:30|2367.83|2366.33|2367.83|2366.33|2367.83|2366.33|2367.83|2366.33|0
1642389640000|2022-01-17 03:20:40|2367.87|2366.37|2368.04|2366.54|2368.04|2366.54|2367.87|2366.37|0
1642389650000|2022-01-17 03:20:50|2368.07|2366.57|2368.17|2366.67|2368.17|2366.67|2368.07|2366.57|0
1642389660000|2022-01-17 03:21:00|2368.16|2366.66|2368.17|2366.67|2368.17|2366.67|2368.16|2366.66|0
1642389670000|2022-01-17 03:21:10|2368.26|2366.76|2368.26|2366.76|2368.26|2366.76|2368.26|2366.76|0
1642389680000|2022-01-17 03:21:20|2368.38|2366.88|2368.38|2366.88|2368.38|2366.88|2368.38|2366.88|0
1642389690000|2022-01-17 03:21:30|2368.26|2366.76|2368.25|2366.75|2368.26|2366.76|2368.14|2366.64|0
1642389700000|2022-01-17 03:21:40|2368.37|2366.87|2368.38|2366.88|2368.38|2366.88|2368.25|2366.75|0
1642389710000|2022-01-17 03:21:50|2368.35|2366.85|2368.38|2366.88|2368.38|2366.88|2368.25|2366.75|0
1642389720000|2022-01-17 03:22:00|2368.35|2366.85|2368.38|2366.88|2368.38|2366.88|2368.15|2366.65|0
1642389730000|2022-01-17 03:22:10|2368.35|2366.85|2368.24|2366.74|2368.35|2366.85|2368.24|2366.74|0
1642389740000|2022-01-17 03:22:20|2368.25|2366.75|2368.38|2366.88|2368.38|2366.88|2368.25|2366.75|0
1642389750000|2022-01-17 03:22:30|2368.39|2366.89|2368.38|2366.88|2368.4|2366.9|2368.38|2366.88|0
1642389760000|2022-01-17 03:22:40|2368.39|2366.89|2368.38|2366.88|2368.39|2366.89|2368.38|2366.88|0
1642389770000|2022-01-17 03:22:50|2368.39|2366.89|2368.39|2366.89|2368.4|2366.9|2368.38|2366.88|0
1642389780000|2022-01-17 03:23:00|2368.38|2366.88|2368.26|2366.76|2368.39|2366.89|2368.26|2366.76|0
1642389790000|2022-01-17 03:23:10|2368.23|2366.73|2368.16|2366.66|2368.23|2366.73|2368.16|2366.66|0
1642389810000|2022-01-17 03:23:30|2368.12|2366.62|2367.93|2366.43|2368.12|2366.62|2367.93|2366.43|0
1642389820000|2022-01-17 03:23:40|2367.9|2366.4|2367.8|2366.3|2367.9|2366.4|2367.8|2366.3|0
1642389830000|2022-01-17 03:23:50|2367.81|2366.31|2367.8|2366.3|2367.81|2366.31|2367.8|2366.3|0
1642389860000|2022-01-17 03:24:20|2367.84|2366.34|2367.82|2366.32|2367.93|2366.43|2367.82|2366.32|0
1642389880000|2022-01-17 03:24:40|2367.78|2366.28|2367.73|2366.23|2367.78|2366.28|2367.71|2366.21|0
1642389890000|2022-01-17 03:24:50|2367.72|2366.22|2367.6|2366.1|2367.72|2366.22|2367.59|2366.09|0
1642389900000|2022-01-17 03:25:00|2367.59|2366.09|2367.5|2366|2367.59|2366.09|2367.5|2366|0
1642389910000|2022-01-17 03:25:10|2367.49|2365.99|2367.5|2366|2367.5|2366|2367.49|2365.99|0
1642389920000|2022-01-17 03:25:20|2367.51|2366.01|2367.5|2366|2367.51|2366.01|2367.5|2366|0
1642389930000|2022-01-17 03:25:30|2367.52|2366.02|2367.52|2366.02|2367.74|2366.24|2367.52|2366.02|0
1642389940000|2022-01-17 03:25:40|2367.55|2366.05|2367.73|2366.23|2367.73|2366.23|2367.55|2366.05|0
1642389950000|2022-01-17 03:25:50|2367.71|2366.21|2367.72|2366.22|2367.73|2366.23|2367.59|2366.09|0
1642389960000|2022-01-17 03:26:00|2367.73|2366.23|2367.72|2366.22|2367.73|2366.23|2367.72|2366.22|0
1642389970000|2022-01-17 03:26:10|2367.73|2366.23|2367.82|2366.32|2367.82|2366.32|2367.73|2366.23|0
1642390010000|2022-01-17 03:26:50|2367.83|2366.33|2367.82|2366.32|2367.83|2366.33|2367.82|2366.32|0
1642390020000|2022-01-17 03:27:00|2367.83|2366.33|2367.83|2366.33|2367.95|2366.45|2367.82|2366.32|0
1642390030000|2022-01-17 03:27:10|2367.82|2366.32|2367.82|2366.32|2367.83|2366.33|2367.82|2366.32|0
1642390040000|2022-01-17 03:27:20|2367.83|2366.33|2367.95|2366.45|2367.95|2366.45|2367.82|2366.32|0
1642390050000|2022-01-17 03:27:30|2367.96|2366.46|2368.17|2366.67|2368.19|2366.69|2367.96|2366.46|0
1642390060000|2022-01-17 03:27:40|2368.18|2366.68|2368.17|2366.67|2368.18|2366.68|2368.17|2366.67|0
1642390070000|2022-01-17 03:27:50|2368.19|2366.69|2368.17|2366.67|2368.4|2366.9|2368.17|2366.67|0
1642390080000|2022-01-17 03:28:00|2368.18|2366.68|2368.17|2366.67|2368.19|2366.69|2368.17|2366.67|0
1642390090000|2022-01-17 03:28:10|2368.16|2366.66|2368.16|2366.66|2368.17|2366.67|2368.16|2366.66|0
1642390100000|2022-01-17 03:28:20|2368.12|2366.62|2367.93|2366.43|2368.12|2366.62|2367.93|2366.43|0
1642390110000|2022-01-17 03:28:30|2367.94|2366.44|2368.04|2366.54|2368.17|2366.67|2367.93|2366.43|0
1642390120000|2022-01-17 03:28:40|2368.03|2366.53|2367.95|2366.45|2368.03|2366.53|2367.93|2366.43|0
1642390130000|2022-01-17 03:28:50|2367.96|2366.46|2367.95|2366.45|2367.96|2366.46|2367.95|2366.45|0
1642390140000|2022-01-17 03:29:00|2367.96|2366.46|2367.96|2366.46|2367.96|2366.46|2367.95|2366.45|0
1642390150000|2022-01-17 03:29:10|2368.17|2366.67|2368.17|2366.67|2368.17|2366.67|2368.05|2366.55|0
1642390160000|2022-01-17 03:29:20|2368.26|2366.76|2368.29|2366.79|2368.41|2366.91|2368.26|2366.76|0
1642390170000|2022-01-17 03:29:30|2368.33|2366.83|2368.41|2366.91|2368.52|2367.02|2368.33|2366.83|0
1642390180000|2022-01-17 03:29:40|2368.42|2366.92|2368.63|2367.13|2368.63|2367.13|2368.42|2366.92|0
1642390190000|2022-01-17 03:29:50|2368.65|2367.15|2368.44|2366.94|2368.65|2367.15|2368.44|2366.94|0
1642390200000|2022-01-17 03:30:00|2368.47|2366.97|2368.65|2367.15|2368.77|2367.27|2368.47|2366.97|0
1642390210000|2022-01-17 03:30:10|2368.61|2367.11|2368.53|2367.03|2368.61|2367.11|2368.53|2367.03|0
1642390220000|2022-01-17 03:30:20|2368.52|2367.02|2368.53|2367.03|2368.53|2367.03|2368.52|2367.02|0
1642390230000|2022-01-17 03:30:30|2368.52|2367.02|2368.52|2367.02|2368.53|2367.03|2368.52|2367.02|0
1642390250000|2022-01-17 03:30:50|2368.55|2367.05|2368.89|2367.39|2368.89|2367.39|2368.52|2367.02|0
1642390260000|2022-01-17 03:31:00|2368.9|2367.4|2368.89|2367.39|2368.9|2367.4|2368.89|2367.39|0
1642390270000|2022-01-17 03:31:10|2368.87|2367.37|2368.66|2367.16|2368.87|2367.37|2368.65|2367.15|0
1642390280000|2022-01-17 03:31:20|2368.68|2367.18|2368.68|2367.18|2368.68|2367.18|2368.68|2367.18|0
1642390290000|2022-01-17 03:31:30|2368.69|2367.19|2368.69|2367.19|2368.69|2367.19|2368.69|2367.19|0
1642390300000|2022-01-17 03:31:40|2368.71|2367.21|2369.02|2367.52|2369.02|2367.52|2368.71|2367.21|0
1642390310000|2022-01-17 03:31:50|2369.05|2367.55|2369.17|2367.67|2369.17|2367.67|2369.03|2367.53|0
1642390320000|2022-01-17 03:32:00|2369.13|2367.63|2368.93|2367.43|2369.13|2367.63|2368.93|2367.43|0
1642390330000|2022-01-17 03:32:10|2368.91|2367.41|2368.69|2367.19|2368.91|2367.41|2368.69|2367.19|0
1642390340000|2022-01-17 03:32:20|2368.71|2367.21|2368.71|2367.21|2368.71|2367.21|2368.71|2367.21|0
1642390350000|2022-01-17 03:32:30|2368.72|2367.22|2368.72|2367.22|2368.72|2367.22|2368.72|2367.22|0
1642390360000|2022-01-17 03:32:40|2368.71|2367.21|2368.69|2367.19|2368.71|2367.21|2368.69|2367.19|0
1642390370000|2022-01-17 03:32:50|2368.72|2367.22|2369.02|2367.52|2369.02|2367.52|2368.72|2367.22|0
1642390390000|2022-01-17 03:33:10|2369.03|2367.53|2369.02|2367.52|2369.15|2367.65|2369.02|2367.52|0
1642390400000|2022-01-17 03:33:20|2369.14|2367.64|2369.38|2367.88|2369.38|2367.88|2369.14|2367.64|0
1642390410000|2022-01-17 03:33:30|2369.26|2367.76|2369.24|2367.74|2369.26|2367.76|2369.24|2367.74|0
1642390430000|2022-01-17 03:33:50|2369.25|2367.75|2369.15|2367.65|2369.26|2367.76|2369.15|2367.65|0
1642390440000|2022-01-17 03:34:00|2369.16|2367.66|2369.48|2367.98|2369.49|2367.99|2369.16|2367.66|0
1642390450000|2022-01-17 03:34:10|2369.49|2367.99|2369.39|2367.89|2369.49|2367.99|2369.38|2367.88|0
1642390460000|2022-01-17 03:34:20|2369.38|2367.88|2369.39|2367.89|2369.39|2367.89|2369.38|2367.88|0
1642390470000|2022-01-17 03:34:30|2369.4|2367.9|2369.29|2367.79|2369.4|2367.9|2369.26|2367.76|0
1642390480000|2022-01-17 03:34:40|2369.38|2367.88|2369.15|2367.65|2369.38|2367.88|2369.15|2367.65|0
1642390510000|2022-01-17 03:35:10|2369.05|2367.55|2368.94|2367.44|2369.05|2367.55|2368.81|2367.31|0
1642390530000|2022-01-17 03:35:30|2368.93|2367.43|2368.81|2367.31|2368.93|2367.43|2368.81|2367.31|0
1642390540000|2022-01-17 03:35:40|2368.8|2367.3|2368.8|2367.3|2368.8|2367.3|2368.8|2367.3|0
1642390550000|2022-01-17 03:35:50|2368.71|2367.21|2368.8|2367.3|2368.93|2367.43|2368.71|2367.21|0
1642390560000|2022-01-17 03:36:00|2368.71|2367.21|2368.48|2366.98|2368.71|2367.21|2368.48|2366.98|0
1642390570000|2022-01-17 03:36:10|2368.49|2366.99|2368.5|2367|2368.5|2367|2368.49|2366.99|0
1642390600000|2022-01-17 03:36:40|2368.48|2366.98|2368.49|2366.99|2368.49|2366.99|2368.48|2366.98|0
1642390610000|2022-01-17 03:36:50|2368.5|2367|2368.48|2366.98|2368.5|2367|2368.48|2366.98|0
1642390620000|2022-01-17 03:37:00|2368.45|2366.95|2368.49|2366.99|2368.49|2366.99|2368.36|2366.86|0
1642390630000|2022-01-17 03:37:10|2368.48|2366.98|2368.48|2366.98|2368.49|2366.99|2368.48|2366.98|0
1642390640000|2022-01-17 03:37:20|2368.49|2366.99|2368.48|2366.98|2368.5|2367|2368.48|2366.98|0
1642390650000|2022-01-17 03:37:30|2368.47|2366.97|2368.47|2366.97|2368.47|2366.97|2368.47|2366.97|0
1642390660000|2022-01-17 03:37:40|2368.54|2367.04|2368.68|2367.18|2368.68|2367.18|2368.54|2367.04|0
1642390670000|2022-01-17 03:37:50|2368.66|2367.16|2368.68|2367.18|2368.68|2367.18|2368.45|2366.95|0
1642390680000|2022-01-17 03:38:00|2368.69|2367.19|2368.47|2366.97|2368.9|2367.4|2368.47|2366.97|0
1642390690000|2022-01-17 03:38:10|2368.48|2366.98|2368.68|2367.18|2368.69|2367.19|2368.45|2366.95|0
1642390700000|2022-01-17 03:38:20|2368.69|2367.19|2368.69|2367.19|2368.69|2367.19|2368.68|2367.18|0
1642390710000|2022-01-17 03:38:30|2368.73|2367.23|2368.91|2367.41|2368.91|2367.41|2368.73|2367.23|0
1642390720000|2022-01-17 03:38:40|2368.9|2367.4|2369.36|2367.86|2369.36|2367.86|2368.9|2367.4|0
1642390740000|2022-01-17 03:39:00|2369.47|2367.97|2369.7|2368.2|2369.7|2368.2|2369.47|2367.97|0
1642390750000|2022-01-17 03:39:10|2369.74|2368.24|2369.7|2368.2|2369.82|2368.32|2369.7|2368.2|0
1642390770000|2022-01-17 03:39:30|2369.74|2368.24|2369.6|2368.1|2369.84|2368.34|2369.6|2368.1|0
1642390780000|2022-01-17 03:39:40|2369.61|2368.11|2369.7|2368.2|2369.7|2368.2|2369.61|2368.11|0
1642390790000|2022-01-17 03:39:50|2369.61|2368.11|2369.84|2368.34|2369.84|2368.34|2369.61|2368.11|0
1642390800000|2022-01-17 03:40:00|2369.85|2368.35|2369.85|2368.35|2370.06|2368.56|2369.85|2368.35|0
1642390810000|2022-01-17 03:40:10|2369.84|2368.34|2369.61|2368.11|2369.84|2368.34|2369.61|2368.11|0
1642390830000|2022-01-17 03:40:30|2369.63|2368.13|2369.63|2368.13|2369.63|2368.13|2369.63|2368.13|0
1642390840000|2022-01-17 03:40:40|2369.62|2368.12|2369.61|2368.11|2369.62|2368.12|2369.61|2368.11|0
1642390850000|2022-01-17 03:40:50|2369.68|2368.18|2369.82|2368.32|2369.82|2368.32|2369.68|2368.18|0
1642390860000|2022-01-17 03:41:00|2369.79|2368.29|2369.82|2368.32|2369.82|2368.32|2369.7|2368.2|0
1642390870000|2022-01-17 03:41:10|2369.86|2368.36|2369.91|2368.41|2370.03|2368.53|2369.82|2368.32|0
1642390880000|2022-01-17 03:41:20|2369.9|2368.4|2369.81|2368.31|2369.9|2368.4|2369.81|2368.31|0
1642390890000|2022-01-17 03:41:30|2369.8|2368.3|2369.79|2368.29|2369.8|2368.3|2369.79|2368.29|0
1642390900000|2022-01-17 03:41:40|2369.8|2368.3|2369.81|2368.31|2369.81|2368.31|2369.8|2368.3|0
1642390910000|2022-01-17 03:41:50|2369.8|2368.3|2369.58|2368.08|2369.8|2368.3|2369.45|2367.95|0
1642390920000|2022-01-17 03:42:00|2369.54|2368.04|2369.35|2367.85|2369.54|2368.04|2369.35|2367.85|0
1642390930000|2022-01-17 03:42:10|2369.31|2367.81|2369.57|2368.07|2369.57|2368.07|2369.23|2367.73|0
1642390940000|2022-01-17 03:42:20|2369.58|2368.08|2369.58|2368.08|2369.58|2368.08|2369.58|2368.08|0
1642390960000|2022-01-17 03:42:40|2369.57|2368.07|2369.58|2368.08|2369.58|2368.08|2369.57|2368.07|0
1642390970000|2022-01-17 03:42:50|2369.57|2368.07|2369.66|2368.16|2369.67|2368.17|2369.57|2368.07|0
1642390980000|2022-01-17 03:43:00|2369.67|2368.17|2370|2368.5|2370|2368.5|2369.66|2368.16|0
1642390990000|2022-01-17 03:43:10|2369.97|2368.47|2370.01|2368.51|2370.01|2368.51|2369.88|2368.38|0
1642391010000|2022-01-17 03:43:30|2370.02|2368.52|2370.11|2368.61|2370.11|2368.61|2370.02|2368.52|0
1642391020000|2022-01-17 03:43:40|2370.23|2368.73|2370.25|2368.75|2370.26|2368.76|2370.23|2368.73|0
1642391030000|2022-01-17 03:43:50|2370.26|2368.76|2370.13|2368.63|2370.26|2368.76|2370.12|2368.62|0
1642391040000|2022-01-17 03:44:00|2370.12|2368.62|2370.24|2368.74|2370.24|2368.74|2370.12|2368.62|0
1642391050000|2022-01-17 03:44:10|2370.25|2368.75|2370.12|2368.62|2370.25|2368.75|2370.12|2368.62|0
1642391060000|2022-01-17 03:44:20|2370.16|2368.66|2370.24|2368.74|2370.24|2368.74|2370.16|2368.66|0
1642391070000|2022-01-17 03:44:30|2370.12|2368.62|2370.19|2368.69|2370.24|2368.74|2370|2368.5|0
1642391080000|2022-01-17 03:44:40|2370.11|2368.61|2370.21|2368.71|2370.21|2368.71|2370.09|2368.59|0
1642391140000|2022-01-17 03:45:40|2370.18|2368.68|2370.44|2368.94|2370.44|2368.94|2370.09|2368.59|0
1642391150000|2022-01-17 03:45:50|2370.45|2368.95|2370.45|2368.95|2370.45|2368.95|2370.45|2368.95|0
1642391170000|2022-01-17 03:46:10|2370.46|2368.96|2370.69|2369.19|2370.69|2369.19|2370.46|2368.96|0
1642391180000|2022-01-17 03:46:20|2370.62|2369.12|2370.46|2368.96|2370.62|2369.12|2370.46|2368.96|0
1642391190000|2022-01-17 03:46:30|2370.5|2369|2370.55|2369.05|2370.55|2369.05|2370.46|2368.96|0
1642391200000|2022-01-17 03:46:40|2370.46|2368.96|2370.55|2369.05|2370.55|2369.05|2370.46|2368.96|0
1642391220000|2022-01-17 03:47:00|2370.52|2369.02|2370.46|2368.96|2370.55|2369.05|2370.46|2368.96|0
1642391240000|2022-01-17 03:47:20|2370.43|2368.93|2370.45|2368.95|2370.46|2368.96|2370.33|2368.83|0
1642391250000|2022-01-17 03:47:30|2370.46|2368.96|2370.46|2368.96|2370.46|2368.96|2370.46|2368.96|0
1642391260000|2022-01-17 03:47:40|2370.47|2368.97|2370.47|2368.97|2370.48|2368.98|2370.47|2368.97|0
1642391270000|2022-01-17 03:47:50|2370.48|2368.98|2370.69|2369.19|2370.69|2369.19|2370.48|2368.98|0
1642391290000|2022-01-17 03:48:10|2370.67|2369.17|2370.45|2368.95|2370.67|2369.17|2370.44|2368.94|0
1642391300000|2022-01-17 03:48:20|2370.42|2368.92|2370.45|2368.95|2370.45|2368.95|2370.33|2368.83|0
1642391320000|2022-01-17 03:48:40|2370.46|2368.96|2370.45|2368.95|2370.46|2368.96|2370.45|2368.95|0
1642391330000|2022-01-17 03:48:50|2370.44|2368.94|2370.32|2368.82|2370.44|2368.94|2370.32|2368.82|0
1642391340000|2022-01-17 03:49:00|2370.33|2368.83|2370.45|2368.95|2370.45|2368.95|2370.32|2368.82|0
1642391350000|2022-01-17 03:49:10|2370.42|2368.92|2370.32|2368.82|2370.45|2368.95|2370.32|2368.82|0
1642391360000|2022-01-17 03:49:20|2370.35|2368.85|2370.33|2368.83|2370.44|2368.94|2370.32|2368.82|0
1642391380000|2022-01-17 03:49:40|2370.3|2368.8|2370.24|2368.74|2370.3|2368.8|2370.23|2368.73|0
1642391390000|2022-01-17 03:49:50|2370.31|2368.81|2370.46|2368.96|2370.48|2368.98|2370.31|2368.81|0
1642391400000|2022-01-17 03:50:00|2370.43|2368.93|2370.46|2368.96|2370.46|2368.96|2370.23|2368.73|0
1642391410000|2022-01-17 03:50:10|2370.43|2368.93|2370.34|2368.84|2370.43|2368.93|2370.24|2368.74|0
1642391420000|2022-01-17 03:50:20|2370.35|2368.85|2370.34|2368.84|2370.35|2368.85|2370.33|2368.83|0
1642391430000|2022-01-17 03:50:30|2370.35|2368.85|2370.34|2368.84|2370.35|2368.85|2370.34|2368.84|0
1642391440000|2022-01-17 03:50:40|2370.35|2368.85|2370.33|2368.83|2370.35|2368.85|2370.33|2368.83|0
1642391460000|2022-01-17 03:51:00|2370.34|2368.84|2370.34|2368.84|2370.35|2368.85|2370.34|2368.84|0
1642391470000|2022-01-17 03:51:10|2370.35|2368.85|2370.35|2368.85|2370.35|2368.85|2370.35|2368.85|0
1642391480000|2022-01-17 03:51:20|2370.34|2368.84|2370.33|2368.83|2370.34|2368.84|2370.33|2368.83|0
1642391490000|2022-01-17 03:51:30|2370.35|2368.85|2370.35|2368.85|2370.35|2368.85|2370.35|2368.85|0
1642391510000|2022-01-17 03:51:50|2370.38|2368.88|2370.48|2368.98|2370.48|2368.98|2370.38|2368.88|0
1642391560000|2022-01-17 03:52:40|2370.47|2368.97|2370.47|2368.97|2370.47|2368.97|2370.47|2368.97|0
1642391570000|2022-01-17 03:52:50|2370.46|2368.96|2370.48|2368.98|2370.48|2368.98|2370.46|2368.96|0
1642391580000|2022-01-17 03:53:00|2370.44|2368.94|2370.48|2368.98|2370.48|2368.98|2370.35|2368.85|0
1642391600000|2022-01-17 03:53:20|2370.44|2368.94|2370.48|2368.98|2370.48|2368.98|2370.36|2368.86|0
1642391610000|2022-01-17 03:53:30|2370.44|2368.94|2370.48|2368.98|2370.48|2368.98|2370.35|2368.85|0
1642391630000|2022-01-17 03:53:50|2370.47|2368.97|2370.48|2368.98|2370.48|2368.98|2370.35|2368.85|0
1642391650000|2022-01-17 03:54:10|2370.49|2368.99|2370.49|2368.99|2370.58|2369.08|2370.49|2368.99|0
1642391680000|2022-01-17 03:54:40|2370.46|2368.96|2370.49|2368.99|2370.49|2368.99|2370.37|2368.87|0
1642391700000|2022-01-17 03:55:00|2370.46|2368.96|2370.37|2368.87|2370.46|2368.96|2370.37|2368.87|0
1642391710000|2022-01-17 03:55:10|2370.41|2368.91|2370.51|2369.01|2370.51|2369.01|2370.41|2368.91|0
1642391730000|2022-01-17 03:55:30|2370.54|2369.04|2370.76|2369.26|2370.76|2369.26|2370.51|2369.01|0
1642391740000|2022-01-17 03:55:40|2370.77|2369.27|2370.98|2369.48|2370.99|2369.49|2370.77|2369.27|0
1642391750000|2022-01-17 03:55:50|2370.95|2369.45|2371|2369.5|2371|2369.5|2370.86|2369.36|0
1642391760000|2022-01-17 03:56:00|2370.98|2369.48|2371.09|2369.59|2371.22|2369.72|2370.98|2369.48|0
1642391770000|2022-01-17 03:56:10|2371.07|2369.57|2370.52|2369.02|2371.08|2369.58|2370.52|2369.02|0
1642391780000|2022-01-17 03:56:20|2370.51|2369.01|2370.52|2369.02|2370.52|2369.02|2370.51|2369.01|0
1642391800000|2022-01-17 03:56:40|2370.51|2369.01|2370.28|2368.78|2370.51|2369.01|2370.28|2368.78|0
1642391810000|2022-01-17 03:56:50|2370.29|2368.79|2370.3|2368.8|2370.3|2368.8|2370.28|2368.78|0
1642391820000|2022-01-17 03:57:00|2370.28|2368.78|2370.28|2368.78|2370.29|2368.79|2370.28|2368.78|0
1642391830000|2022-01-17 03:57:10|2370.27|2368.77|2370.06|2368.56|2370.27|2368.77|2370.06|2368.56|0
1642391840000|2022-01-17 03:57:20|2370.07|2368.57|2370.05|2368.55|2370.07|2368.57|2369.84|2368.34|0
1642391850000|2022-01-17 03:57:30|2370.04|2368.54|2370.03|2368.53|2370.04|2368.54|2370.03|2368.53|0
1642391880000|2022-01-17 03:58:00|2370.02|2368.52|2370.02|2368.52|2370.03|2368.53|2369.9|2368.4|0
1642391890000|2022-01-17 03:58:10|2369.98|2368.48|2370.02|2368.52|2370.03|2368.53|2369.89|2368.39|0
1642391900000|2022-01-17 03:58:20|2370|2368.5|2370.03|2368.53|2370.03|2368.53|2369.88|2368.38|0
1642391910000|2022-01-17 03:58:30|2370.02|2368.52|2370.02|2368.52|2370.02|2368.52|2370.02|2368.52|0
1642391930000|2022-01-17 03:58:50|2370|2368.5|2369.88|2368.38|2370|2368.5|2369.79|2368.29|0
1642391940000|2022-01-17 03:59:00|2369.85|2368.35|2369.56|2368.06|2369.88|2368.38|2369.54|2368.04|0
1642391950000|2022-01-17 03:59:10|2369.65|2368.15|2369.56|2368.06|2369.78|2368.28|2369.56|2368.06|0
1642391960000|2022-01-17 03:59:20|2369.57|2368.07|2369.79|2368.29|2369.79|2368.29|2369.56|2368.06|0
1642391970000|2022-01-17 03:59:30|2369.8|2368.3|2369.79|2368.29|2369.81|2368.31|2369.79|2368.29|0
1642391980000|2022-01-17 03:59:40|2369.83|2368.33|2369.9|2368.4|2369.9|2368.4|2369.66|2368.16|0
1642391990000|2022-01-17 03:59:50|2369.91|2368.41|2369.9|2368.4|2369.91|2368.41|2369.9|2368.4|0
1642392000000|2022-01-17 04:00:00|2369.93|2368.43|2370.04|2368.54|2370.27|2368.77|2369.93|2368.43|0
1642392010000|2022-01-17 04:00:10|2370.03|2368.53|2370.02|2368.52|2370.05|2368.55|2370.02|2368.52|0
1642392020000|2022-01-17 04:00:20|2369.91|2368.41|2369.89|2368.39|2369.91|2368.41|2369.78|2368.28|0
1642392030000|2022-01-17 04:00:30|2369.88|2368.38|2370.03|2368.53|2370.03|2368.53|2369.88|2368.38|0
1642392040000|2022-01-17 04:00:40|2370.02|2368.52|2370.02|2368.52|2370.02|2368.52|2370.02|2368.52|0
1642392050000|2022-01-17 04:00:50|2370.03|2368.53|2369.9|2368.4|2370.04|2368.54|2369.88|2368.38|0
1642392060000|2022-01-17 04:01:00|2369.89|2368.39|2370.02|2368.52|2370.03|2368.53|2369.89|2368.39|0
1642392070000|2022-01-17 04:01:10|2369.98|2368.48|2369.9|2368.4|2370.02|2368.52|2369.9|2368.4|0
1642392080000|2022-01-17 04:01:20|2369.91|2368.41|2369.91|2368.41|2369.91|2368.41|2369.91|2368.41|0
1642392090000|2022-01-17 04:01:30|2369.95|2368.45|2370.03|2368.53|2370.05|2368.55|2369.95|2368.45|0
1642392100000|2022-01-17 04:01:40|2370.02|2368.52|2369.91|2368.41|2370.03|2368.53|2369.91|2368.41|0
1642392110000|2022-01-17 04:01:50|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|0
1642392120000|2022-01-17 04:02:00|2369.91|2368.41|2369.91|2368.41|2369.91|2368.41|2369.91|2368.41|0
1642392130000|2022-01-17 04:02:10|2370.03|2368.53|2370.02|2368.52|2370.03|2368.53|2370.02|2368.52|0
1642392150000|2022-01-17 04:02:30|2370.01|2368.51|2370.01|2368.51|2370.01|2368.51|2370.01|2368.51|0
1642392160000|2022-01-17 04:02:40|2370|2368.5|2369.78|2368.28|2370|2368.5|2369.77|2368.27|0
1642392170000|2022-01-17 04:02:50|2369.77|2368.27|2369.54|2368.04|2369.77|2368.27|2369.54|2368.04|0
1642392180000|2022-01-17 04:03:00|2369.56|2368.06|2369.54|2368.04|2369.56|2368.06|2369.54|2368.04|0
1642392190000|2022-01-17 04:03:10|2369.55|2368.05|2369.54|2368.04|2369.55|2368.05|2369.54|2368.04|0
1642392200000|2022-01-17 04:03:20|2369.51|2368.01|2369.56|2368.06|2369.56|2368.06|2369.42|2367.92|0
1642392210000|2022-01-17 04:03:30|2369.63|2368.13|2369.77|2368.27|2369.77|2368.27|2369.63|2368.13|0
1642392220000|2022-01-17 04:03:40|2369.75|2368.25|2369.63|2368.13|2369.78|2368.28|2369.63|2368.13|0
1642392230000|2022-01-17 04:03:50|2369.67|2368.17|2369.75|2368.25|2369.84|2368.34|2369.67|2368.17|0
1642392240000|2022-01-17 04:04:00|2369.74|2368.24|2369.51|2368.01|2369.74|2368.24|2369.51|2368.01|0
1642392250000|2022-01-17 04:04:10|2369.52|2368.02|2369.74|2368.24|2369.74|2368.24|2369.51|2368.01|0
1642392260000|2022-01-17 04:04:20|2369.75|2368.25|2369.75|2368.25|2369.75|2368.25|2369.74|2368.24|0
1642392270000|2022-01-17 04:04:30|2369.63|2368.13|2369.53|2368.03|2369.74|2368.24|2369.53|2368.03|0
1642392280000|2022-01-17 04:04:40|2369.39|2367.89|2369.51|2368.01|2369.51|2368.01|2369.39|2367.89|0
1642392290000|2022-01-17 04:04:50|2369.48|2367.98|2369.52|2368.02|2369.53|2368.03|2369.39|2367.89|0
1642392300000|2022-01-17 04:05:00|2369.53|2368.03|2369.63|2368.13|2369.63|2368.13|2369.51|2368.01|0
1642392310000|2022-01-17 04:05:10|2369.67|2368.17|2369.75|2368.25|2369.75|2368.25|2369.67|2368.17|0
1642392320000|2022-01-17 04:05:20|2369.68|2368.18|2369.39|2367.89|2369.68|2368.18|2369.39|2367.89|0
1642392330000|2022-01-17 04:05:30|2369.51|2368.01|2369.39|2367.89|2369.52|2368.02|2369.39|2367.89|0
1642392340000|2022-01-17 04:05:40|2369.38|2367.88|2369.26|2367.76|2369.38|2367.88|2369.26|2367.76|0
1642392350000|2022-01-17 04:05:50|2369.27|2367.77|2369.38|2367.88|2369.38|2367.88|2369.26|2367.76|0
1642392360000|2022-01-17 04:06:00|2369.39|2367.89|2369.39|2367.89|2369.51|2368.01|2369.39|2367.89|0
1642392370000|2022-01-17 04:06:10|2369.43|2367.93|2369.3|2367.8|2369.51|2368.01|2369.3|2367.8|0
1642392380000|2022-01-17 04:06:20|2369.34|2367.84|2369.51|2368.01|2369.51|2368.01|2369.3|2367.8|0
1642392390000|2022-01-17 04:06:30|2369.48|2367.98|2369.31|2367.81|2369.48|2367.98|2369.3|2367.8|0
1642392400000|2022-01-17 04:06:40|2369.32|2367.82|2369.3|2367.8|2369.32|2367.82|2369.3|2367.8|0
1642392410000|2022-01-17 04:06:50|2369.31|2367.81|2369.31|2367.81|2369.31|2367.81|2369.31|2367.81|0
1642392420000|2022-01-17 04:07:00|2369.32|2367.82|2369.42|2367.92|2369.53|2368.03|2369.32|2367.82|0
1642392430000|2022-01-17 04:07:10|2369.41|2367.91|2369.41|2367.91|2369.41|2367.91|2369.41|2367.91|0
1642392440000|2022-01-17 04:07:20|2369.53|2368.03|2369.41|2367.91|2369.53|2368.03|2369.41|2367.91|0
1642392450000|2022-01-17 04:07:30|2369.42|2367.92|2369.55|2368.05|2369.55|2368.05|2369.42|2367.92|0
1642392460000|2022-01-17 04:07:40|2369.56|2368.06|2369.54|2368.04|2369.56|2368.06|2369.54|2368.04|0
1642392470000|2022-01-17 04:07:50|2369.53|2368.03|2369.53|2368.03|2369.53|2368.03|2369.53|2368.03|0
1642392480000|2022-01-17 04:08:00|2369.54|2368.04|2369.53|2368.03|2369.54|2368.04|2369.53|2368.03|0
1642392490000|2022-01-17 04:08:10|2369.54|2368.04|2369.54|2368.04|2369.54|2368.04|2369.53|2368.03|0
1642392500000|2022-01-17 04:08:20|2369.53|2368.03|2369.56|2368.06|2369.56|2368.06|2369.53|2368.03|0
1642392510000|2022-01-17 04:08:30|2369.55|2368.05|2369.55|2368.05|2369.56|2368.06|2369.54|2368.04|0
1642392520000|2022-01-17 04:08:40|2369.56|2368.06|2369.56|2368.06|2369.56|2368.06|2369.55|2368.05|0
1642392540000|2022-01-17 04:09:00|2369.54|2368.04|2369.56|2368.06|2369.56|2368.06|2369.54|2368.04|0
1642392560000|2022-01-17 04:09:20|2369.55|2368.05|2369.56|2368.06|2369.56|2368.06|2369.54|2368.04|0
1642392570000|2022-01-17 04:09:30|2369.54|2368.04|2369.54|2368.04|2369.54|2368.04|2369.54|2368.04|0
1642392580000|2022-01-17 04:09:40|2369.55|2368.05|2369.54|2368.04|2369.56|2368.06|2369.54|2368.04|0
1642392600000|2022-01-17 04:10:00|2369.53|2368.03|2369.41|2367.91|2369.54|2368.04|2369.41|2367.91|0
1642392620000|2022-01-17 04:10:20|2369.37|2367.87|2369.32|2367.82|2369.37|2367.87|2369.32|2367.82|0
1642392630000|2022-01-17 04:10:30|2369.28|2367.78|2369.19|2367.69|2369.28|2367.78|2369.19|2367.69|0
1642392640000|2022-01-17 04:10:40|2369.22|2367.72|2369.19|2367.69|2369.3|2367.8|2369.19|2367.69|0
1642392650000|2022-01-17 04:10:50|2369.22|2367.72|2369.3|2367.8|2369.3|2367.8|2369.22|2367.72|0
1642392660000|2022-01-17 04:11:00|2369.27|2367.77|2369.19|2367.69|2369.3|2367.8|2369.19|2367.69|0
1642392680000|2022-01-17 04:11:20|2369.22|2367.72|2369.3|2367.8|2369.3|2367.8|2369.22|2367.72|0
1642392690000|2022-01-17 04:11:30|2369.32|2367.82|2369.32|2367.82|2369.32|2367.82|2369.32|2367.82|0
1642392700000|2022-01-17 04:11:40|2369.33|2367.83|2369.33|2367.83|2369.33|2367.83|2369.33|2367.83|0
1642392720000|2022-01-17 04:12:00|2369.35|2367.85|2369.35|2367.85|2369.35|2367.85|2369.34|2367.84|0
1642392730000|2022-01-17 04:12:10|2369.33|2367.83|2369.33|2367.83|2369.33|2367.83|2369.33|2367.83|0
1642392740000|2022-01-17 04:12:20|2369.34|2367.84|2369.34|2367.84|2369.35|2367.85|2369.34|2367.84|0
1642392750000|2022-01-17 04:12:30|2369.35|2367.85|2369.33|2367.83|2369.35|2367.85|2369.33|2367.83|0
1642392770000|2022-01-17 04:12:50|2369.32|2367.82|2369.33|2367.83|2369.33|2367.83|2369.32|2367.82|0
1642392780000|2022-01-17 04:13:00|2369.32|2367.82|2369.33|2367.83|2369.33|2367.83|2369.32|2367.82|0
1642392790000|2022-01-17 04:13:10|2369.32|2367.82|2369.33|2367.83|2369.33|2367.83|2369.32|2367.82|0
1642392810000|2022-01-17 04:13:30|2369.32|2367.82|2369.33|2367.83|2369.33|2367.83|2369.32|2367.82|0
1642392820000|2022-01-17 04:13:40|2369.37|2367.87|2369.42|2367.92|2369.56|2368.06|2369.37|2367.87|0
1642392830000|2022-01-17 04:13:50|2369.43|2367.93|2369.33|2367.83|2369.44|2367.94|2369.33|2367.83|0
1642392840000|2022-01-17 04:14:00|2369.34|2367.84|2369.33|2367.83|2369.34|2367.84|2369.33|2367.83|0
1642392850000|2022-01-17 04:14:10|2369.34|2367.84|2369.34|2367.84|2369.34|2367.84|2369.34|2367.84|0
1642392860000|2022-01-17 04:14:20|2369.35|2367.85|2369.35|2367.85|2369.35|2367.85|2369.33|2367.83|0
1642392870000|2022-01-17 04:14:30|2369.33|2367.83|2369.34|2367.84|2369.34|2367.84|2369.33|2367.83|0
1642392880000|2022-01-17 04:14:40|2369.33|2367.83|2369.21|2367.71|2369.33|2367.83|2369.21|2367.71|0
1642392890000|2022-01-17 04:14:50|2369.25|2367.75|2369.35|2367.85|2369.35|2367.85|2369.25|2367.75|0
1642392900000|2022-01-17 04:15:00|2369.34|2367.84|2369.33|2367.83|2369.34|2367.84|2369.33|2367.83|0
1642392910000|2022-01-17 04:15:10|2369.35|2367.85|2369.44|2367.94|2369.45|2367.95|2369.35|2367.85|0
1642392920000|2022-01-17 04:15:20|2369.45|2367.95|2369.93|2368.43|2370.06|2368.56|2369.44|2367.94|0
1642392930000|2022-01-17 04:15:30|2369.96|2368.46|2369.82|2368.32|2370.05|2368.55|2369.81|2368.31|0
1642392940000|2022-01-17 04:15:40|2369.86|2368.36|2370.05|2368.55|2370.05|2368.55|2369.86|2368.36|0
1642392950000|2022-01-17 04:15:50|2370.01|2368.51|2369.91|2368.41|2370.05|2368.55|2369.91|2368.41|0
1642392960000|2022-01-17 04:16:00|2369.88|2368.38|2370.06|2368.56|2370.06|2368.56|2369.82|2368.32|0
1642392970000|2022-01-17 04:16:10|2370.05|2368.55|2370.05|2368.55|2370.06|2368.56|2370.05|2368.55|0
1642392980000|2022-01-17 04:16:20|2370.06|2368.56|2370.06|2368.56|2370.06|2368.56|2370.06|2368.56|0
1642392990000|2022-01-17 04:16:30|2370.05|2368.55|2370.06|2368.56|2370.06|2368.56|2370.05|2368.55|0
1642393000000|2022-01-17 04:16:40|2370.05|2368.55|2369.94|2368.44|2370.05|2368.55|2369.93|2368.43|0
1642393010000|2022-01-17 04:16:50|2369.93|2368.43|2369.95|2368.45|2370.07|2368.57|2369.84|2368.34|0
1642393020000|2022-01-17 04:17:00|2369.96|2368.46|2370.09|2368.59|2370.09|2368.59|2369.96|2368.46|0
1642393030000|2022-01-17 04:17:10|2370.07|2368.57|2369.95|2368.45|2370.08|2368.58|2369.95|2368.45|0
1642393040000|2022-01-17 04:17:20|2369.96|2368.46|2369.96|2368.46|2370.08|2368.58|2369.95|2368.45|0
1642393050000|2022-01-17 04:17:30|2370|2368.5|2370.09|2368.59|2370.09|2368.59|2369.95|2368.45|0
1642393070000|2022-01-17 04:17:50|2370.08|2368.58|2369.96|2368.46|2370.08|2368.58|2369.96|2368.46|0
1642393080000|2022-01-17 04:18:00|2370|2368.5|2370.09|2368.59|2370.09|2368.59|2370|2368.5|0
1642393090000|2022-01-17 04:18:10|2370.1|2368.6|2370.1|2368.6|2370.1|2368.6|2370.1|2368.6|0
1642393100000|2022-01-17 04:18:20|2370.11|2368.61|2370.11|2368.61|2370.11|2368.61|2370.1|2368.6|0
1642393120000|2022-01-17 04:18:40|2370.1|2368.6|2370.1|2368.6|2370.11|2368.61|2370.1|2368.6|0
1642393130000|2022-01-17 04:18:50|2370.11|2368.61|2370.11|2368.61|2370.11|2368.61|2370.1|2368.6|0
1642393140000|2022-01-17 04:19:00|2370.25|2368.75|2370.33|2368.83|2370.54|2369.04|2370.25|2368.75|0
1642393150000|2022-01-17 04:19:10|2370.32|2368.82|2370.32|2368.82|2370.54|2369.04|2370.32|2368.82|0
1642393160000|2022-01-17 04:19:20|2370.39|2368.89|2370.3|2368.8|2370.53|2369.03|2370.29|2368.79|0
1642393170000|2022-01-17 04:19:30|2370.29|2368.79|2370.17|2368.67|2370.29|2368.79|2370.06|2368.56|0
1642393180000|2022-01-17 04:19:40|2370.24|2368.74|2370.38|2368.88|2370.38|2368.88|2370.24|2368.74|0
1642393190000|2022-01-17 04:19:50|2370.39|2368.89|2370.39|2368.89|2370.39|2368.89|2370.39|2368.89|0
1642393200000|2022-01-17 04:20:00|2370.5|2369|2370.49|2368.99|2370.5|2369|2370.27|2368.77|0
1642393210000|2022-01-17 04:20:10|2370.5|2369|2370.5|2369|2370.5|2369|2370.37|2368.87|0
1642393230000|2022-01-17 04:20:30|2370.48|2368.98|2370.48|2368.98|2370.48|2368.98|2370.48|2368.98|0
1642393240000|2022-01-17 04:20:40|2370.5|2369|2370.5|2369|2370.5|2369|2370.5|2369|0
1642393260000|2022-01-17 04:21:00|2370.51|2369.01|2370.51|2369.01|2370.51|2369.01|2370.51|2369.01|0
1642393270000|2022-01-17 04:21:10|2370.58|2369.08|2370.51|2369.01|2370.72|2369.22|2370.51|2369.01|0
1642393280000|2022-01-17 04:21:20|2370.5|2369|2370.6|2369.1|2370.6|2369.1|2370.5|2369|0
1642393290000|2022-01-17 04:21:30|2370.64|2369.14|2370.72|2369.22|2370.72|2369.22|2370.64|2369.14|0
1642393310000|2022-01-17 04:21:50|2370.71|2369.21|2370.5|2369|2370.71|2369.21|2370.38|2368.88|0
1642393320000|2022-01-17 04:22:00|2370.48|2368.98|2370.5|2369|2370.72|2369.22|2370.48|2368.98|0
1642393330000|2022-01-17 04:22:10|2370.51|2369.01|2370.38|2368.88|2370.51|2369.01|2370.37|2368.87|0
1642393340000|2022-01-17 04:22:20|2370.37|2368.87|2370.36|2368.86|2370.38|2368.88|2370.36|2368.86|0
1642393350000|2022-01-17 04:22:30|2370.27|2368.77|2370.26|2368.76|2370.36|2368.86|2370.26|2368.76|0
1642393360000|2022-01-17 04:22:40|2370.27|2368.77|2370.27|2368.77|2370.27|2368.77|2370.27|2368.77|0
1642393380000|2022-01-17 04:23:00|2370.34|2368.84|2370.48|2368.98|2370.49|2368.99|2370.34|2368.84|0
1642393400000|2022-01-17 04:23:20|2370.49|2368.99|2370.48|2368.98|2370.5|2369|2370.48|2368.98|0
1642393410000|2022-01-17 04:23:30|2370.49|2368.99|2370.48|2368.98|2370.49|2368.99|2370.48|2368.98|0
1642393420000|2022-01-17 04:23:40|2370.52|2369.02|2370.57|2369.07|2370.57|2369.07|2370.52|2369.02|0
1642393430000|2022-01-17 04:23:50|2370.54|2369.04|2370.59|2369.09|2370.59|2369.09|2370.48|2368.98|0
1642393440000|2022-01-17 04:24:00|2370.62|2369.12|2370.36|2368.86|2370.71|2369.21|2370.27|2368.77|0
1642393480000|2022-01-17 04:24:40|2370.33|2368.83|2370.27|2368.77|2370.33|2368.83|2370.27|2368.77|0
1642393490000|2022-01-17 04:24:50|2370.26|2368.76|2370.27|2368.77|2370.27|2368.77|2370.26|2368.76|0
1642393500000|2022-01-17 04:25:00|2370.36|2368.86|2370.36|2368.86|2370.37|2368.87|2370.36|2368.86|0
1642393540000|2022-01-17 04:25:40|2370.33|2368.83|2370.27|2368.77|2370.33|2368.83|2370.27|2368.77|0
1642393550000|2022-01-17 04:25:50|2370.23|2368.73|2370.27|2368.77|2370.27|2368.77|2370.14|2368.64|0
1642393570000|2022-01-17 04:26:10|2370.15|2368.65|2370.16|2368.66|2370.16|2368.66|2370.15|2368.65|0
1642393580000|2022-01-17 04:26:20|2370.15|2368.65|2370.15|2368.65|2370.15|2368.65|2370.15|2368.65|0
1642393590000|2022-01-17 04:26:30|2370.16|2368.66|2370.06|2368.56|2370.16|2368.66|2370.05|2368.55|0
1642393600000|2022-01-17 04:26:40|2370.05|2368.55|2369.93|2368.43|2370.05|2368.55|2369.93|2368.43|0
1642393610000|2022-01-17 04:26:50|2369.97|2368.47|2369.84|2368.34|2370.05|2368.55|2369.84|2368.34|0
1642393620000|2022-01-17 04:27:00|2369.83|2368.33|2369.83|2368.33|2369.84|2368.34|2369.83|2368.33|0
1642393640000|2022-01-17 04:27:20|2369.79|2368.29|2369.82|2368.32|2369.83|2368.33|2369.71|2368.21|0
1642393650000|2022-01-17 04:27:30|2369.83|2368.33|2369.69|2368.19|2369.83|2368.33|2369.69|2368.19|0
1642393660000|2022-01-17 04:27:40|2369.66|2368.16|2369.6|2368.1|2369.66|2368.16|2369.59|2368.09|0
1642393670000|2022-01-17 04:27:50|2369.58|2368.08|2369.37|2367.87|2369.59|2368.09|2369.37|2367.87|0
1642393680000|2022-01-17 04:28:00|2369.38|2367.88|2369.59|2368.09|2369.59|2368.09|2369.38|2367.88|0
1642393690000|2022-01-17 04:28:10|2369.58|2368.08|2369.46|2367.96|2369.58|2368.08|2369.44|2367.94|0
1642393700000|2022-01-17 04:28:20|2369.45|2367.95|2369.35|2367.85|2369.45|2367.95|2369.23|2367.73|0
1642393710000|2022-01-17 04:28:30|2369.37|2367.87|2369.37|2367.87|2369.37|2367.87|2369.37|2367.87|0
1642393720000|2022-01-17 04:28:40|2369.36|2367.86|2369.36|2367.86|2369.37|2367.87|2369.24|2367.74|0
1642393730000|2022-01-17 04:28:50|2369.35|2367.85|2369.23|2367.73|2369.35|2367.85|2369.23|2367.73|0
1642393740000|2022-01-17 04:29:00|2369.27|2367.77|2369.35|2367.85|2369.36|2367.86|2369.23|2367.73|0
1642393750000|2022-01-17 04:29:10|2369.32|2367.82|2369.14|2367.64|2369.35|2367.85|2369.13|2367.63|0
1642393760000|2022-01-17 04:29:20|2369.13|2367.63|2369.13|2367.63|2369.14|2367.64|2369.13|2367.63|0
1642393780000|2022-01-17 04:29:40|2369.11|2367.61|2369.13|2367.63|2369.14|2367.64|2369.11|2367.61|0
1642393790000|2022-01-17 04:29:50|2369.14|2367.64|2369.14|2367.64|2369.35|2367.85|2369.14|2367.64|0
1642393800000|2022-01-17 04:30:00|2369.13|2367.63|2369.13|2367.63|2369.14|2367.64|2369.01|2367.51|0
1642393820000|2022-01-17 04:30:20|2369.14|2367.64|2369.14|2367.64|2369.14|2367.64|2369.14|2367.64|0
1642393830000|2022-01-17 04:30:30|2369.11|2367.61|2369.14|2367.64|2369.14|2367.64|2369.02|2367.52|0
1642393840000|2022-01-17 04:30:40|2369.13|2367.63|2369.13|2367.63|2369.13|2367.63|2369.13|2367.63|0
1642393850000|2022-01-17 04:30:50|2369.06|2367.56|2369.01|2367.51|2369.06|2367.56|2368.92|2367.42|0
1642393860000|2022-01-17 04:31:00|2369.04|2367.54|2369.01|2367.51|2369.14|2367.64|2369.01|2367.51|0
1642393870000|2022-01-17 04:31:10|2369.02|2367.52|2369.13|2367.63|2369.14|2367.64|2369.02|2367.52|0
1642393890000|2022-01-17 04:31:30|2369.12|2367.62|2369.11|2367.61|2369.13|2367.63|2369|2367.5|0
1642393900000|2022-01-17 04:31:40|2369|2367.5|2368.89|2367.39|2369.11|2367.61|2368.89|2367.39|0
1642393920000|2022-01-17 04:32:00|2368.98|2367.48|2368.86|2367.36|2369.11|2367.61|2368.86|2367.36|0
1642393930000|2022-01-17 04:32:10|2368.87|2367.37|2368.98|2367.48|2368.98|2367.48|2368.87|2367.37|0
1642393950000|2022-01-17 04:32:30|2368.97|2367.47|2368.88|2367.38|2368.97|2367.47|2368.88|2367.38|0
1642393960000|2022-01-17 04:32:40|2368.86|2367.36|2368.71|2367.21|2368.88|2367.38|2368.61|2367.11|0
1642393970000|2022-01-17 04:32:50|2368.68|2367.18|2368.71|2367.21|2368.71|2367.21|2368.61|2367.11|0
1642393980000|2022-01-17 04:33:00|2368.75|2367.25|2368.83|2367.33|2368.83|2367.33|2368.71|2367.21|0
1642393990000|2022-01-17 04:33:10|2368.8|2367.3|2368.7|2367.2|2368.8|2367.3|2368.7|2367.2|0
1642394000000|2022-01-17 04:33:20|2368.73|2367.23|2368.83|2367.33|2368.83|2367.33|2368.73|2367.23|0
1642394010000|2022-01-17 04:33:30|2368.85|2367.35|2369.06|2367.56|2369.06|2367.56|2368.85|2367.35|0
1642394020000|2022-01-17 04:33:40|2368.85|2367.35|2368.95|2367.45|2368.95|2367.45|2368.85|2367.35|0
1642394030000|2022-01-17 04:33:50|2368.94|2367.44|2368.95|2367.45|2368.95|2367.45|2368.94|2367.44|0
1642394040000|2022-01-17 04:34:00|2368.99|2367.49|2369.09|2367.59|2369.09|2367.59|2368.99|2367.49|0
1642394050000|2022-01-17 04:34:10|2369.1|2367.6|2369.19|2367.69|2369.2|2367.7|2369.1|2367.6|0
1642394070000|2022-01-17 04:34:30|2369.16|2367.66|2369.09|2367.59|2369.16|2367.66|2369.09|2367.59|0
1642394080000|2022-01-17 04:34:40|2369.1|2367.6|2369.1|2367.6|2369.1|2367.6|2369.1|2367.6|0
1642394090000|2022-01-17 04:34:50|2369.09|2367.59|2369.09|2367.59|2369.09|2367.59|2369.09|2367.59|0
1642394100000|2022-01-17 04:35:00|2368.97|2367.47|2369.09|2367.59|2369.1|2367.6|2368.97|2367.47|0
1642394120000|2022-01-17 04:35:20|2369.1|2367.6|2369.09|2367.59|2369.1|2367.6|2369.09|2367.59|0
1642394130000|2022-01-17 04:35:30|2369.1|2367.6|2369.1|2367.6|2369.1|2367.6|2369.1|2367.6|0
1642394140000|2022-01-17 04:35:40|2369.11|2367.61|2369.1|2367.6|2369.11|2367.61|2369.1|2367.6|0
1642394150000|2022-01-17 04:35:50|2369.11|2367.61|2369.11|2367.61|2369.11|2367.61|2369.1|2367.6|0
1642394160000|2022-01-17 04:36:00|2369.13|2367.63|2369.2|2367.7|2369.34|2367.84|2369.13|2367.63|0
1642394180000|2022-01-17 04:36:20|2369.11|2367.61|2368.98|2367.48|2369.11|2367.61|2368.98|2367.48|0
1642394190000|2022-01-17 04:36:30|2368.99|2367.49|2368.99|2367.49|2369.11|2367.61|2368.98|2367.48|0
1642394200000|2022-01-17 04:36:40|2368.98|2367.48|2369.11|2367.61|2369.11|2367.61|2368.98|2367.48|0
1642394210000|2022-01-17 04:36:50|2369.1|2367.6|2369.11|2367.61|2369.11|2367.61|2369.1|2367.6|0
1642394220000|2022-01-17 04:37:00|2369.1|2367.6|2368.98|2367.48|2369.11|2367.61|2368.88|2367.38|0
1642394240000|2022-01-17 04:37:20|2368.97|2367.47|2368.88|2367.38|2368.97|2367.47|2368.88|2367.38|0
1642394250000|2022-01-17 04:37:30|2368.91|2367.41|2368.97|2367.47|2368.97|2367.47|2368.91|2367.41|0
1642394260000|2022-01-17 04:37:40|2368.96|2367.46|2368.96|2367.46|2368.96|2367.46|2368.96|2367.46|0
1642394270000|2022-01-17 04:37:50|2368.95|2367.45|2368.95|2367.45|2368.95|2367.45|2368.95|2367.45|0
1642394280000|2022-01-17 04:38:00|2368.92|2367.42|2368.62|2367.12|2368.92|2367.42|2368.62|2367.12|0
1642394290000|2022-01-17 04:38:10|2368.61|2367.11|2368.61|2367.11|2368.62|2367.12|2368.61|2367.11|0
1642394310000|2022-01-17 04:38:30|2368.6|2367.1|2368.39|2366.89|2368.61|2367.11|2368.39|2366.89|0
1642394320000|2022-01-17 04:38:40|2368.4|2366.9|2368.5|2367|2368.62|2367.12|2368.4|2366.9|0
1642394330000|2022-01-17 04:38:50|2368.49|2366.99|2368.5|2367|2368.5|2367|2368.49|2366.99|0
1642394340000|2022-01-17 04:39:00|2368.51|2367.01|2368.15|2366.65|2368.51|2367.01|2368.15|2366.65|0
1642394350000|2022-01-17 04:39:10|2368.13|2366.63|2367.64|2366.14|2368.13|2366.63|2367.64|2366.14|0
1642394360000|2022-01-17 04:39:20|2367.61|2366.11|2367.63|2366.13|2367.63|2366.13|2367.5|2366|0
1642394370000|2022-01-17 04:39:30|2367.67|2366.17|2368.12|2366.62|2368.12|2366.62|2367.67|2366.17|0
1642394380000|2022-01-17 04:39:40|2368.05|2366.55|2367.5|2366|2368.05|2366.55|2367.41|2365.91|0
1642394390000|2022-01-17 04:39:50|2367.53|2366.03|2367.62|2366.12|2367.63|2366.13|2367.5|2366|0
1642394400000|2022-01-17 04:40:00|2367.59|2366.09|2367.51|2366.01|2367.87|2366.37|2367.5|2366|0
1642394410000|2022-01-17 04:40:10|2367.55|2366.05|2367.65|2366.15|2367.65|2366.15|2367.51|2366.01|0
1642394420000|2022-01-17 04:40:20|2367.64|2366.14|2367.64|2366.14|2367.64|2366.14|2367.51|2366.01|0
1642394430000|2022-01-17 04:40:30|2367.65|2366.15|2367.89|2366.39|2367.89|2366.39|2367.65|2366.15|0
1642394440000|2022-01-17 04:40:40|2367.88|2366.38|2367.96|2366.46|2367.97|2366.47|2367.88|2366.38|0
1642394450000|2022-01-17 04:40:50|2367.92|2366.42|2367.88|2366.38|2367.92|2366.42|2367.53|2366.03|0
1642394460000|2022-01-17 04:41:00|2367.81|2366.31|2367.67|2366.17|2367.81|2366.31|2367.66|2366.16|0
1642394470000|2022-01-17 04:41:10|2367.66|2366.16|2367.66|2366.16|2367.67|2366.17|2367.66|2366.16|0
1642394480000|2022-01-17 04:41:20|2367.67|2366.17|2367.9|2366.4|2367.9|2366.4|2367.67|2366.17|0
1642394500000|2022-01-17 04:41:40|2367.83|2366.33|2367.69|2366.19|2367.83|2366.33|2367.69|2366.19|0
1642394520000|2022-01-17 04:42:00|2367.7|2366.2|2367.79|2366.29|2367.92|2366.42|2367.7|2366.2|0
1642394530000|2022-01-17 04:42:10|2367.8|2366.3|2367.92|2366.42|2367.92|2366.42|2367.79|2366.29|0
1642394540000|2022-01-17 04:42:20|2367.91|2366.41|2367.55|2366.05|2367.91|2366.41|2367.55|2366.05|0
1642394550000|2022-01-17 04:42:30|2367.59|2366.09|2367.44|2365.94|2367.68|2366.18|2367.44|2365.94|0
1642394560000|2022-01-17 04:42:40|2367.47|2365.97|2367.51|2366.01|2367.53|2366.03|2367.44|2365.94|0
1642394570000|2022-01-17 04:42:50|2367.48|2365.98|2367.5|2366|2367.5|2366|2367.41|2365.91|0
1642394580000|2022-01-17 04:43:00|2367.53|2366.03|2367.48|2365.98|2367.63|2366.13|2367.39|2365.89|0
1642394590000|2022-01-17 04:43:10|2367.5|2366|2367.63|2366.13|2367.63|2366.13|2367.5|2366|0
1642394600000|2022-01-17 04:43:20|2367.62|2366.12|2367.62|2366.12|2367.62|2366.12|2367.62|2366.12|0
1642394610000|2022-01-17 04:43:30|2367.63|2366.13|2367.62|2366.12|2367.63|2366.13|2367.5|2366|0
1642394620000|2022-01-17 04:43:40|2367.63|2366.13|2367.63|2366.13|2367.72|2366.22|2367.63|2366.13|0
1642394630000|2022-01-17 04:43:50|2367.72|2366.22|2367.73|2366.23|2367.96|2366.46|2367.72|2366.22|0
1642394640000|2022-01-17 04:44:00|2367.77|2366.27|2367.85|2366.35|2367.97|2366.47|2367.77|2366.27|0
1642394650000|2022-01-17 04:44:10|2367.84|2366.34|2367.85|2366.35|2367.85|2366.35|2367.84|2366.34|0
1642394660000|2022-01-17 04:44:20|2367.94|2366.44|2367.95|2366.45|2367.97|2366.47|2367.94|2366.44|0
1642394670000|2022-01-17 04:44:30|2367.86|2366.36|2367.85|2366.35|2368.06|2366.56|2367.84|2366.34|0
1642394680000|2022-01-17 04:44:40|2367.86|2366.36|2367.97|2366.47|2367.97|2366.47|2367.86|2366.36|0
1642394690000|2022-01-17 04:44:50|2367.96|2366.46|2367.88|2366.38|2367.97|2366.47|2367.87|2366.37|0
1642394700000|2022-01-17 04:45:00|2367.9|2366.4|2368.13|2366.63|2368.36|2366.86|2367.9|2366.4|0
1642394710000|2022-01-17 04:45:10|2368.12|2366.62|2368.11|2366.61|2368.12|2366.62|2368|2366.5|0
1642394720000|2022-01-17 04:45:20|2368.04|2366.54|2367.76|2366.26|2368.04|2366.54|2367.76|2366.26|0
1642394730000|2022-01-17 04:45:30|2367.8|2366.3|2367.76|2366.26|2367.88|2366.38|2367.76|2366.26|0
1642394740000|2022-01-17 04:45:40|2367.8|2366.3|2367.99|2366.49|2367.99|2366.49|2367.8|2366.3|0
1642394750000|2022-01-17 04:45:50|2367.98|2366.48|2367.97|2366.47|2367.98|2366.48|2367.88|2366.38|0
1642394760000|2022-01-17 04:46:00|2367.94|2366.44|2367.99|2366.49|2367.99|2366.49|2367.88|2366.38|0
1642394770000|2022-01-17 04:46:10|2368.02|2366.52|2368.12|2366.62|2368.12|2366.62|2368.02|2366.52|0
1642394780000|2022-01-17 04:46:20|2368.13|2366.63|2368.12|2366.62|2368.13|2366.63|2368.12|2366.62|0
1642394790000|2022-01-17 04:46:30|2368.09|2366.59|2368.13|2366.63|2368.13|2366.63|2368|2366.5|0
1642394800000|2022-01-17 04:46:40|2368.12|2366.62|2368|2366.5|2368.12|2366.62|2368|2366.5|0
1642394810000|2022-01-17 04:46:50|2367.99|2366.49|2367.9|2366.4|2367.99|2366.49|2367.9|2366.4|0
1642394830000|2022-01-17 04:47:10|2367.92|2366.42|2368.02|2366.52|2368.02|2366.52|2367.92|2366.42|0
1642394840000|2022-01-17 04:47:20|2368.01|2366.51|2368.13|2366.63|2368.13|2366.63|2368|2366.5|0
1642394850000|2022-01-17 04:47:30|2368.1|2366.6|2368|2366.5|2368.1|2366.6|2368|2366.5|0
1642394870000|2022-01-17 04:47:50|2368.01|2366.51|2368.02|2366.52|2368.02|2366.52|2368|2366.5|0
1642394880000|2022-01-17 04:48:00|2368.01|2366.51|2368|2366.5|2368.02|2366.52|2368|2366.5|0
1642394890000|2022-01-17 04:48:10|2367.97|2366.47|2368|2366.5|2368|2366.5|2367.91|2366.41|0
1642394910000|2022-01-17 04:48:30|2367.97|2366.47|2367.99|2366.49|2367.99|2366.49|2367.9|2366.4|0
1642394920000|2022-01-17 04:48:40|2367.9|2366.4|2368.11|2366.61|2368.11|2366.61|2367.9|2366.4|0
1642394930000|2022-01-17 04:48:50|2368.08|2366.58|2368.03|2366.53|2368.11|2366.61|2367.99|2366.49|0
1642394940000|2022-01-17 04:49:00|2367.89|2366.39|2367.99|2366.49|2368.13|2366.63|2367.89|2366.39|0
1642394950000|2022-01-17 04:49:10|2367.97|2366.47|2367.89|2366.39|2367.99|2366.49|2367.88|2366.38|0
1642394960000|2022-01-17 04:49:20|2367.9|2366.4|2367.88|2366.38|2367.9|2366.4|2367.88|2366.38|0
1642394970000|2022-01-17 04:49:30|2367.89|2366.39|2367.9|2366.4|2367.9|2366.4|2367.89|2366.39|0
1642394980000|2022-01-17 04:49:40|2367.92|2366.42|2368.13|2366.63|2368.13|2366.63|2367.92|2366.42|0
1642394990000|2022-01-17 04:49:50|2368.14|2366.64|2368.15|2366.65|2368.24|2366.74|2368.13|2366.63|0
1642395000000|2022-01-17 04:50:00|2368.14|2366.64|2368.12|2366.62|2368.14|2366.64|2367.9|2366.4|0
1642395010000|2022-01-17 04:50:10|2368.13|2366.63|2368.17|2366.67|2368.17|2366.67|2368.13|2366.63|0
1642395020000|2022-01-17 04:50:20|2368.23|2366.73|2368.13|2366.63|2368.35|2366.85|2368.12|2366.62|0
1642395030000|2022-01-17 04:50:30|2368.22|2366.72|2368.21|2366.71|2368.34|2366.84|2368.21|2366.71|0
1642395040000|2022-01-17 04:50:40|2368.18|2366.68|2368.12|2366.62|2368.18|2366.68|2368.11|2366.61|0
1642395050000|2022-01-17 04:50:50|2368.11|2366.61|2368.12|2366.62|2368.13|2366.63|2368.11|2366.61|0
1642395060000|2022-01-17 04:51:00|2368.15|2366.65|2368.12|2366.62|2368.22|2366.72|2368.12|2366.62|0
1642395080000|2022-01-17 04:51:20|2368.11|2366.61|2367.99|2366.49|2368.11|2366.61|2367.99|2366.49|0
1642395090000|2022-01-17 04:51:30|2367.98|2366.48|2367.98|2366.48|2367.99|2366.49|2367.97|2366.47|0
1642395100000|2022-01-17 04:51:40|2367.97|2366.47|2367.98|2366.48|2367.98|2366.48|2367.97|2366.47|0
1642395110000|2022-01-17 04:51:50|2367.99|2366.49|2368.11|2366.61|2368.11|2366.61|2367.99|2366.49|0
1642395140000|2022-01-17 04:52:20|2368.1|2366.6|2368.1|2366.6|2368.1|2366.6|2368.1|2366.6|0
1642395150000|2022-01-17 04:52:30|2368.11|2366.61|2368.2|2366.7|2368.2|2366.7|2368.11|2366.61|0
1642395180000|2022-01-17 04:53:00|2368.17|2366.67|2368.11|2366.61|2368.17|2366.67|2368.11|2366.61|0
1642395190000|2022-01-17 04:53:10|2368.1|2366.6|2367.99|2366.49|2368.1|2366.6|2367.98|2366.48|0
1642395200000|2022-01-17 04:53:20|2368.03|2366.53|2368.11|2366.61|2368.11|2366.61|2368.03|2366.53|0
1642395220000|2022-01-17 04:53:40|2368.1|2366.6|2368.1|2366.6|2368.11|2366.61|2368.1|2366.6|0
1642395230000|2022-01-17 04:53:50|2368.07|2366.57|2367.98|2366.48|2368.07|2366.57|2367.98|2366.48|0
1642395240000|2022-01-17 04:54:00|2367.99|2366.49|2368.11|2366.61|2368.11|2366.61|2367.99|2366.49|0
1642395260000|2022-01-17 04:54:20|2368.1|2366.6|2367.97|2366.47|2368.1|2366.6|2367.97|2366.47|0
1642395270000|2022-01-17 04:54:30|2367.96|2366.46|2367.87|2366.37|2367.96|2366.46|2367.87|2366.37|0
1642395280000|2022-01-17 04:54:40|2367.91|2366.41|2367.97|2366.47|2367.97|2366.47|2367.91|2366.41|0
1642395290000|2022-01-17 04:54:50|2367.88|2366.38|2367.86|2366.36|2367.88|2366.38|2367.86|2366.36|0
1642395310000|2022-01-17 04:55:10|2367.85|2366.35|2367.86|2366.36|2367.86|2366.36|2367.85|2366.35|0
1642395320000|2022-01-17 04:55:20|2367.84|2366.34|2368.29|2366.79|2368.3|2366.8|2367.84|2366.34|0
1642395330000|2022-01-17 04:55:30|2368.3|2366.8|2368.53|2367.03|2368.53|2367.03|2368.3|2366.8|0
1642395340000|2022-01-17 04:55:40|2368.54|2367.04|2368.53|2367.03|2368.54|2367.04|2368.53|2367.03|0
1642395350000|2022-01-17 04:55:50|2368.41|2366.91|2368.4|2366.9|2368.53|2367.03|2368.4|2366.9|0
1642395360000|2022-01-17 04:56:00|2368.41|2366.91|2368.54|2367.04|2368.54|2367.04|2368.41|2366.91|0
1642395370000|2022-01-17 04:56:10|2368.53|2367.03|2368.53|2367.03|2368.54|2367.04|2368.53|2367.03|0
1642395410000|2022-01-17 04:56:50|2368.49|2366.99|2368.41|2366.91|2368.49|2366.99|2368.41|2366.91|0
1642395420000|2022-01-17 04:57:00|2368.37|2366.87|2368.1|2366.6|2368.37|2366.87|2368.1|2366.6|0
1642395430000|2022-01-17 04:57:10|2368.06|2366.56|2368.1|2366.6|2368.1|2366.6|2367.98|2366.48|0
1642395440000|2022-01-17 04:57:20|2368.06|2366.56|2367.87|2366.37|2368.06|2366.56|2367.87|2366.37|0
1642395450000|2022-01-17 04:57:30|2367.91|2366.41|2367.96|2366.46|2367.96|2366.46|2367.91|2366.41|0
1642395460000|2022-01-17 04:57:40|2367.93|2366.43|2367.96|2366.46|2367.96|2366.46|2367.87|2366.37|0
1642395470000|2022-01-17 04:57:50|2368|2366.5|2368.19|2366.69|2368.2|2366.7|2368|2366.5|0
1642395480000|2022-01-17 04:58:00|2368.1|2366.6|2368.08|2366.58|2368.1|2366.6|2368.08|2366.58|0
1642395490000|2022-01-17 04:58:10|2367.96|2366.46|2367.96|2366.46|2367.96|2366.46|2367.96|2366.46|0
1642395500000|2022-01-17 04:58:20|2367.95|2366.45|2367.95|2366.45|2367.95|2366.45|2367.95|2366.45|0
1642395510000|2022-01-17 04:58:30|2367.96|2366.46|2367.96|2366.46|2367.96|2366.46|2367.96|2366.46|0
1642395520000|2022-01-17 04:58:40|2367.87|2366.37|2367.83|2366.33|2367.87|2366.37|2367.83|2366.33|0
1642395530000|2022-01-17 04:58:50|2367.84|2366.34|2367.62|2366.12|2367.84|2366.34|2367.62|2366.12|0
1642395540000|2022-01-17 04:59:00|2367.63|2366.13|2367.63|2366.13|2367.63|2366.13|2367.62|2366.12|0
1642395560000|2022-01-17 04:59:20|2367.66|2366.16|2367.84|2366.34|2367.84|2366.34|2367.66|2366.16|0
1642395570000|2022-01-17 04:59:30|2367.85|2366.35|2367.84|2366.34|2367.85|2366.35|2367.84|2366.34|0
1642395590000|2022-01-17 04:59:50|2367.81|2366.31|2367.84|2366.34|2367.84|2366.34|2367.71|2366.21|0
1642395600000|2022-01-17 05:00:00|2367.88|2366.38|2367.72|2366.22|2367.93|2366.43|2367.63|2366.13|0
1642395610000|2022-01-17 05:00:10|2367.76|2366.26|2367.86|2366.36|2367.86|2366.36|2367.73|2366.23|0
1642395620000|2022-01-17 05:00:20|2367.82|2366.32|2367.73|2366.23|2367.82|2366.32|2367.72|2366.22|0
1642395630000|2022-01-17 05:00:30|2367.74|2366.24|2367.86|2366.36|2367.87|2366.37|2367.74|2366.24|0
1642395640000|2022-01-17 05:00:40|2367.65|2366.15|2367.73|2366.23|2367.74|2366.24|2367.63|2366.13|0
1642395650000|2022-01-17 05:00:50|2367.74|2366.24|2367.73|2366.23|2367.74|2366.24|2367.73|2366.23|0
1642395660000|2022-01-17 05:01:00|2367.72|2366.22|2367.5|2366|2367.72|2366.22|2367.5|2366|0
1642395670000|2022-01-17 05:01:10|2367.54|2366.04|2367.63|2366.13|2367.63|2366.13|2367.54|2366.04|0
1642395680000|2022-01-17 05:01:20|2367.67|2366.17|2367.63|2366.13|2367.73|2366.23|2367.63|2366.13|0
1642395690000|2022-01-17 05:01:30|2367.57|2366.07|2367.57|2366.07|2367.57|2366.07|2367.46|2365.96|0
1642395700000|2022-01-17 05:01:40|2367.54|2366.04|2367.57|2366.07|2367.57|2366.07|2367.44|2365.94|0
1642395710000|2022-01-17 05:01:50|2367.54|2366.04|2367.57|2366.07|2367.57|2366.07|2367.46|2365.96|0
1642395720000|2022-01-17 05:02:00|2367.54|2366.04|2367.57|2366.07|2367.57|2366.07|2367.46|2365.96|0
1642395730000|2022-01-17 05:02:10|2367.58|2366.08|2367.46|2365.96|2367.58|2366.08|2367.46|2365.96|0
1642395740000|2022-01-17 05:02:20|2367.49|2365.99|2367.57|2366.07|2367.57|2366.07|2367.49|2365.99|0
1642395750000|2022-01-17 05:02:30|2367.54|2366.04|2367.57|2366.07|2367.57|2366.07|2367.46|2365.96|0
1642395760000|2022-01-17 05:02:40|2367.54|2366.04|2367.44|2365.94|2367.54|2366.04|2367.44|2365.94|0
1642395780000|2022-01-17 05:03:00|2367.41|2365.91|2367.13|2365.63|2367.41|2365.91|2367.13|2365.63|0
1642395790000|2022-01-17 05:03:10|2367.14|2365.64|2367.14|2365.64|2367.14|2365.64|2367.13|2365.63|0
1642395800000|2022-01-17 05:03:20|2367.18|2365.68|2367.37|2365.87|2367.37|2365.87|2367.18|2365.68|0
1642395840000|2022-01-17 05:04:00|2367.38|2365.88|2367.38|2365.88|2367.47|2365.97|2367.38|2365.88|0
1642395850000|2022-01-17 05:04:10|2367.48|2365.98|2367.48|2365.98|2367.48|2365.98|2367.48|2365.98|0
1642395860000|2022-01-17 05:04:20|2367.45|2365.95|2367.39|2365.89|2367.49|2365.99|2367.39|2365.89|0
1642395870000|2022-01-17 05:04:30|2367.41|2365.91|2367.41|2365.91|2367.41|2365.91|2367.41|2365.91|0
1642395880000|2022-01-17 05:04:40|2367.42|2365.92|2367.42|2365.92|2367.42|2365.92|2367.42|2365.92|0
1642395890000|2022-01-17 05:04:50|2367.41|2365.91|2367.63|2366.13|2367.65|2366.15|2367.41|2365.91|0
1642395900000|2022-01-17 05:05:00|2367.6|2366.1|2367.5|2366|2367.62|2366.12|2367.5|2366|0
1642395910000|2022-01-17 05:05:10|2367.53|2366.03|2367.74|2366.24|2367.85|2366.35|2367.48|2365.98|0
1642395920000|2022-01-17 05:05:20|2367.7|2366.2|2367.65|2366.15|2367.74|2366.24|2367.65|2366.15|0
1642395930000|2022-01-17 05:05:30|2367.68|2366.18|2367.74|2366.24|2367.75|2366.25|2367.68|2366.18|0
1642395940000|2022-01-17 05:05:40|2367.7|2366.2|2367.65|2366.15|2367.7|2366.2|2367.65|2366.15|0
1642395950000|2022-01-17 05:05:50|2367.66|2366.16|2367.87|2366.37|2367.87|2366.37|2367.66|2366.16|0
1642395960000|2022-01-17 05:06:00|2367.8|2366.3|2367.65|2366.15|2367.8|2366.3|2367.65|2366.15|0
1642395970000|2022-01-17 05:06:10|2367.66|2366.16|2367.65|2366.15|2367.66|2366.16|2367.65|2366.15|0
1642395980000|2022-01-17 05:06:20|2367.61|2366.11|2367.53|2366.03|2367.65|2366.15|2367.51|2366.01|0
1642395990000|2022-01-17 05:06:30|2367.56|2366.06|2367.65|2366.15|2367.65|2366.15|2367.56|2366.06|0
1642396000000|2022-01-17 05:06:40|2367.61|2366.11|2367.65|2366.15|2367.65|2366.15|2367.52|2366.02|0
1642396010000|2022-01-17 05:06:50|2367.66|2366.16|2367.87|2366.37|2367.87|2366.37|2367.66|2366.16|0
1642396020000|2022-01-17 05:07:00|2367.83|2366.33|2367.85|2366.35|2367.86|2366.36|2367.74|2366.24|0
1642396030000|2022-01-17 05:07:10|2367.82|2366.32|2367.85|2366.35|2367.85|2366.35|2367.73|2366.23|0
1642396040000|2022-01-17 05:07:20|2367.86|2366.36|2367.85|2366.35|2367.86|2366.36|2367.85|2366.35|0
1642396050000|2022-01-17 05:07:30|2367.86|2366.36|2367.85|2366.35|2367.87|2366.37|2367.85|2366.35|0
1642396060000|2022-01-17 05:07:40|2367.82|2366.32|2367.87|2366.37|2367.87|2366.37|2367.72|2366.22|0
1642396070000|2022-01-17 05:07:50|2367.83|2366.33|2367.95|2366.45|2367.95|2366.45|2367.74|2366.24|0
1642396080000|2022-01-17 05:08:00|2368.08|2366.58|2367.95|2366.45|2368.08|2366.58|2367.95|2366.45|0
1642396100000|2022-01-17 05:08:20|2367.91|2366.41|2367.64|2366.14|2367.91|2366.41|2367.63|2366.13|0
1642396110000|2022-01-17 05:08:30|2367.67|2366.17|2367.86|2366.36|2367.86|2366.36|2367.67|2366.17|0
1642396120000|2022-01-17 05:08:40|2367.85|2366.35|2367.85|2366.35|2367.85|2366.35|2367.73|2366.23|0
1642396140000|2022-01-17 05:09:00|2367.82|2366.32|2367.73|2366.23|2367.82|2366.32|2367.72|2366.22|0
1642396150000|2022-01-17 05:09:10|2367.74|2366.24|2367.62|2366.12|2367.74|2366.24|2367.62|2366.12|0
1642396160000|2022-01-17 05:09:20|2367.63|2366.13|2367.62|2366.12|2367.63|2366.13|2367.62|2366.12|0
1642396180000|2022-01-17 05:09:40|2367.65|2366.15|2367.73|2366.23|2367.85|2366.35|2367.65|2366.15|0
1642396190000|2022-01-17 05:09:50|2367.74|2366.24|2367.74|2366.24|2367.74|2366.24|2367.72|2366.22|0
1642396200000|2022-01-17 05:10:00|2367.73|2366.23|2367.63|2366.13|2367.74|2366.24|2367.62|2366.12|0
1642396210000|2022-01-17 05:10:10|2367.62|2366.12|2367.74|2366.24|2367.74|2366.24|2367.62|2366.12|0
1642396220000|2022-01-17 05:10:20|2367.7|2366.2|2367.65|2366.15|2367.74|2366.24|2367.63|2366.13|0
1642396230000|2022-01-17 05:10:30|2367.64|2366.14|2367.65|2366.15|2367.65|2366.15|2367.64|2366.14|0
1642396240000|2022-01-17 05:10:40|2367.64|2366.14|2367.41|2365.91|2367.64|2366.14|2367.41|2365.91|0
1642396250000|2022-01-17 05:10:50|2367.44|2365.94|2367.41|2365.91|2367.51|2366.01|2367.41|2365.91|0
1642396260000|2022-01-17 05:11:00|2367.39|2365.89|2367.42|2365.92|2367.42|2365.92|2367.18|2365.68|0
1642396270000|2022-01-17 05:11:10|2367.41|2365.91|2367.41|2365.91|2367.42|2365.92|2367.41|2365.91|0
1642396280000|2022-01-17 05:11:20|2367.39|2365.89|2367.18|2365.68|2367.39|2365.89|2367.17|2365.67|0
1642396290000|2022-01-17 05:11:30|2367.28|2365.78|2367.41|2365.91|2367.5|2366|2367.28|2365.78|0
1642396310000|2022-01-17 05:11:50|2367.44|2365.94|2367.62|2366.12|2367.62|2366.12|2367.44|2365.94|0
1642396320000|2022-01-17 05:12:00|2367.55|2366.05|2367.36|2365.86|2367.55|2366.05|2367.36|2365.86|0
1642396330000|2022-01-17 05:12:10|2367.28|2365.78|2367.17|2365.67|2367.28|2365.78|2367.17|2365.67|0
1642396340000|2022-01-17 05:12:20|2367.18|2365.68|2367.18|2365.68|2367.18|2365.68|2367.17|2365.67|0
1642396350000|2022-01-17 05:12:30|2367.12|2365.62|2367.18|2365.68|2367.18|2365.68|2366.96|2365.46|0
1642396360000|2022-01-17 05:12:40|2367.19|2365.69|2367.2|2365.7|2367.29|2365.79|2367.07|2365.57|0
1642396370000|2022-01-17 05:12:50|2367.16|2365.66|2367.2|2365.7|2367.2|2365.7|2367.08|2365.58|0
1642396400000|2022-01-17 05:13:20|2367.13|2365.63|2366.99|2365.49|2367.13|2365.63|2366.99|2365.49|0
1642396410000|2022-01-17 05:13:30|2367.02|2365.52|2367.2|2365.7|2367.2|2365.7|2367.02|2365.52|0
1642396440000|2022-01-17 05:14:00|2367.21|2365.71|2367.18|2365.68|2367.21|2365.71|2367.08|2365.58|0
1642396450000|2022-01-17 05:14:10|2367.2|2365.7|2367.17|2365.67|2367.2|2365.7|2367.05|2365.55|0
1642396460000|2022-01-17 05:14:20|2367.05|2365.55|2367.18|2365.68|2367.18|2365.68|2367.05|2365.55|0
1642396470000|2022-01-17 05:14:30|2367.17|2365.67|2367.18|2365.68|2367.18|2365.68|2367.17|2365.67|0
1642396490000|2022-01-17 05:14:50|2367.2|2365.7|2367.18|2365.68|2367.2|2365.7|2367.18|2365.68|0
1642396500000|2022-01-17 05:15:00|2367.2|2365.7|2367.51|2366.01|2367.51|2366.01|2367.2|2365.7|0
1642396510000|2022-01-17 05:15:10|2367.5|2366|2367.4|2365.9|2367.5|2366|2367.39|2365.89|0
1642396520000|2022-01-17 05:15:20|2367.39|2365.89|2367.4|2365.9|2367.4|2365.9|2367.39|2365.89|0
1642396530000|2022-01-17 05:15:30|2367.41|2365.91|2367.4|2365.9|2367.5|2366|2367.4|2365.9|0
1642396550000|2022-01-17 05:15:50|2367.39|2365.89|2367.39|2365.89|2367.4|2365.9|2367.39|2365.89|0
1642396560000|2022-01-17 05:16:00|2367.4|2365.9|2367.4|2365.9|2367.4|2365.9|2367.4|2365.9|0
1642396570000|2022-01-17 05:16:10|2367.41|2365.91|2367.41|2365.91|2367.41|2365.91|2367.41|2365.91|0
1642396580000|2022-01-17 05:16:20|2367.44|2365.94|2367.51|2366.01|2367.51|2366.01|2367.44|2365.94|0
1642396590000|2022-01-17 05:16:30|2367.5|2366|2367.41|2365.91|2367.5|2366|2367.41|2365.91|0
1642396600000|2022-01-17 05:16:40|2367.42|2365.92|2367.42|2365.92|2367.51|2366.01|2367.42|2365.92|0
1642396610000|2022-01-17 05:16:50|2367.45|2365.95|2367.41|2365.91|2367.63|2366.13|2367.41|2365.91|0
1642396620000|2022-01-17 05:17:00|2367.44|2365.94|2367.51|2366.01|2367.52|2366.02|2367.44|2365.94|0
1642396640000|2022-01-17 05:17:20|2367.42|2365.92|2367.51|2366.01|2367.51|2366.01|2367.42|2365.92|0
1642396650000|2022-01-17 05:17:30|2367.52|2366.02|2367.52|2366.02|2367.52|2366.02|2367.52|2366.02|0
1642396660000|2022-01-17 05:17:40|2367.51|2366.01|2367.51|2366.01|2367.51|2366.01|2367.51|2366.01|0
1642396670000|2022-01-17 05:17:50|2367.52|2366.02|2367.52|2366.02|2367.52|2366.02|2367.52|2366.02|0
1642396680000|2022-01-17 05:18:00|2367.53|2366.03|2367.65|2366.15|2367.65|2366.15|2367.53|2366.03|0
1642396690000|2022-01-17 05:18:10|2367.63|2366.13|2367.67|2366.17|2367.67|2366.17|2367.42|2365.92|0
1642396710000|2022-01-17 05:18:30|2367.69|2366.19|2367.69|2366.19|2367.69|2366.19|2367.69|2366.19|0
1642396720000|2022-01-17 05:18:40|2367.67|2366.17|2367.53|2366.03|2367.67|2366.17|2367.53|2366.03|0
1642396730000|2022-01-17 05:18:50|2367.56|2366.06|2367.53|2366.03|2367.66|2366.16|2367.53|2366.03|0
1642396740000|2022-01-17 05:19:00|2367.49|2365.99|2367.65|2366.15|2367.65|2366.15|2367.43|2365.93|0
1642396750000|2022-01-17 05:19:10|2367.61|2366.11|2367.52|2366.02|2367.65|2366.15|2367.51|2366.01|0
1642396760000|2022-01-17 05:19:20|2367.53|2366.03|2367.51|2366.01|2367.53|2366.03|2367.51|2366.01|0
1642396780000|2022-01-17 05:19:40|2367.48|2365.98|2367.42|2365.92|2367.48|2365.98|2367.42|2365.92|0
1642396810000|2022-01-17 05:20:10|2367.44|2365.94|2367.43|2365.93|2367.44|2365.94|2367.43|2365.93|0
1642396820000|2022-01-17 05:20:20|2367.42|2365.92|2367.43|2365.93|2367.44|2365.94|2367.42|2365.92|0
1642396830000|2022-01-17 05:20:30|2367.42|2365.92|2367.43|2365.93|2367.43|2365.93|2367.42|2365.92|0
1642396840000|2022-01-17 05:20:40|2367.42|2365.92|2367.43|2365.93|2367.43|2365.93|2367.42|2365.92|0
1642396850000|2022-01-17 05:20:50|2367.44|2365.94|2367.43|2365.93|2367.44|2365.94|2367.43|2365.93|0
1642396860000|2022-01-17 05:21:00|2367.46|2365.96|2367.86|2366.36|2367.86|2366.36|2367.46|2365.96|0
1642396870000|2022-01-17 05:21:10|2367.87|2366.37|2367.87|2366.37|2367.87|2366.37|2367.87|2366.37|0
1642396880000|2022-01-17 05:21:20|2367.83|2366.33|2367.65|2366.15|2367.83|2366.33|2367.65|2366.15|0
1642396890000|2022-01-17 05:21:30|2367.66|2366.16|2367.87|2366.37|2367.87|2366.37|2367.66|2366.16|0
1642396900000|2022-01-17 05:21:40|2367.88|2366.38|2367.88|2366.38|2367.88|2366.38|2367.88|2366.38|0
1642396920000|2022-01-17 05:22:00|2367.87|2366.37|2367.88|2366.38|2367.88|2366.38|2367.87|2366.37|0
1642396930000|2022-01-17 05:22:10|2367.87|2366.37|2367.88|2366.38|2367.88|2366.38|2367.87|2366.37|0
1642396940000|2022-01-17 05:22:20|2367.92|2366.42|2367.9|2366.4|2367.99|2366.49|2367.9|2366.4|0
1642396950000|2022-01-17 05:22:30|2367.89|2366.39|2367.88|2366.38|2367.9|2366.4|2367.88|2366.38|0
1642396960000|2022-01-17 05:22:40|2367.89|2366.39|2367.9|2366.4|2367.9|2366.4|2367.89|2366.39|0
1642396970000|2022-01-17 05:22:50|2367.89|2366.39|2367.89|2366.39|2367.89|2366.39|2367.89|2366.39|0
1642396980000|2022-01-17 05:23:00|2367.88|2366.38|2367.66|2366.16|2367.89|2366.39|2367.66|2366.16|0
1642397020000|2022-01-17 05:23:40|2367.54|2366.04|2367.54|2366.04|2367.54|2366.04|2367.53|2366.03|0
1642397030000|2022-01-17 05:23:50|2367.53|2366.03|2367.66|2366.16|2367.66|2366.16|2367.53|2366.03|0
1642397040000|2022-01-17 05:24:00|2367.63|2366.13|2367.66|2366.16|2367.66|2366.16|2367.53|2366.03|0
1642397050000|2022-01-17 05:24:10|2367.63|2366.13|2367.54|2366.04|2367.63|2366.13|2367.54|2366.04|0
1642397060000|2022-01-17 05:24:20|2367.53|2366.03|2367.53|2366.03|2367.53|2366.03|2367.53|2366.03|0
1642397070000|2022-01-17 05:24:30|2367.44|2365.94|2367.43|2365.93|2367.44|2365.94|2367.43|2365.93|0
1642397080000|2022-01-17 05:24:40|2367.44|2365.94|2367.42|2365.92|2367.44|2365.94|2367.42|2365.92|0
1642397090000|2022-01-17 05:24:50|2367.43|2365.93|2367.65|2366.15|2367.65|2366.15|2367.43|2365.93|0
1642397100000|2022-01-17 05:25:00|2367.66|2366.16|2367.76|2366.26|2367.76|2366.26|2367.66|2366.16|0
1642397110000|2022-01-17 05:25:10|2367.77|2366.27|2367.65|2366.15|2367.77|2366.27|2367.65|2366.15|0
1642397120000|2022-01-17 05:25:20|2367.66|2366.16|2367.65|2366.15|2367.66|2366.16|2367.65|2366.15|0
1642397130000|2022-01-17 05:25:30|2367.62|2366.12|2367.51|2366.01|2367.62|2366.12|2367.51|2366.01|0
1642397140000|2022-01-17 05:25:40|2367.55|2366.05|2367.65|2366.15|2367.65|2366.15|2367.55|2366.05|0
1642397160000|2022-01-17 05:26:00|2367.66|2366.16|2367.66|2366.16|2367.66|2366.16|2367.66|2366.16|0
1642397170000|2022-01-17 05:26:10|2367.65|2366.15|2367.65|2366.15|2367.66|2366.16|2367.65|2366.15|0
1642397180000|2022-01-17 05:26:20|2367.66|2366.16|2367.66|2366.16|2367.66|2366.16|2367.66|2366.16|0
1642397190000|2022-01-17 05:26:30|2367.73|2366.23|2367.87|2366.37|2367.87|2366.37|2367.73|2366.23|0
1642397200000|2022-01-17 05:26:40|2367.88|2366.38|2367.87|2366.37|2367.88|2366.38|2367.87|2366.37|0
1642397210000|2022-01-17 05:26:50|2367.88|2366.38|2367.88|2366.38|2367.88|2366.38|2367.88|2366.38|0
1642397220000|2022-01-17 05:27:00|2367.87|2366.37|2367.88|2366.38|2367.88|2366.38|2367.87|2366.37|0
1642397230000|2022-01-17 05:27:10|2367.92|2366.42|2367.99|2366.49|2367.99|2366.49|2367.92|2366.42|0
1642397270000|2022-01-17 05:27:50|2367.97|2366.47|2367.88|2366.38|2367.97|2366.47|2367.88|2366.38|0
1642397290000|2022-01-17 05:28:10|2367.87|2366.37|2367.88|2366.38|2367.88|2366.38|2367.75|2366.25|0
1642397310000|2022-01-17 05:28:30|2367.85|2366.35|2367.75|2366.25|2367.85|2366.35|2367.75|2366.25|0
1642397320000|2022-01-17 05:28:40|2367.66|2366.16|2367.88|2366.38|2367.88|2366.38|2367.65|2366.15|0
1642397340000|2022-01-17 05:29:00|2367.85|2366.35|2367.65|2366.15|2367.85|2366.35|2367.53|2366.03|0
1642397350000|2022-01-17 05:29:10|2367.61|2366.11|2367.65|2366.15|2367.65|2366.15|2367.53|2366.03|0
1642397360000|2022-01-17 05:29:20|2367.61|2366.11|2367.65|2366.15|2367.65|2366.15|2367.53|2366.03|0
1642397370000|2022-01-17 05:29:30|2367.61|2366.11|2367.65|2366.15|2367.65|2366.15|2367.53|2366.03|0
1642397390000|2022-01-17 05:29:50|2367.61|2366.11|2367.44|2365.94|2367.61|2366.11|2367.44|2365.94|0
1642397400000|2022-01-17 05:30:00|2367.51|2366.01|2367.66|2366.16|2367.66|2366.16|2367.51|2366.01|0
1642397410000|2022-01-17 05:30:10|2367.65|2366.15|2367.65|2366.15|2367.65|2366.15|2367.65|2366.15|0
1642397430000|2022-01-17 05:30:30|2367.61|2366.11|2367.85|2366.35|2367.85|2366.35|2367.53|2366.03|0
1642397440000|2022-01-17 05:30:40|2367.86|2366.36|2367.87|2366.37|2367.87|2366.37|2367.74|2366.24|0
1642397450000|2022-01-17 05:30:50|2367.88|2366.38|2367.87|2366.37|2367.88|2366.38|2367.87|2366.37|0
1642397460000|2022-01-17 05:31:00|2367.88|2366.38|2367.87|2366.37|2367.88|2366.38|2367.87|2366.37|0
1642397480000|2022-01-17 05:31:20|2367.83|2366.33|2367.75|2366.25|2367.88|2366.38|2367.75|2366.25|0
1642397490000|2022-01-17 05:31:30|2367.79|2366.29|2367.65|2366.15|2367.88|2366.38|2367.65|2366.15|0
1642397500000|2022-01-17 05:31:40|2367.61|2366.11|2367.65|2366.15|2367.65|2366.15|2367.53|2366.03|0
1642397520000|2022-01-17 05:32:00|2367.61|2366.11|2367.42|2365.92|2367.61|2366.11|2367.42|2365.92|0
1642397530000|2022-01-17 05:32:10|2367.46|2365.96|2367.51|2366.01|2367.51|2366.01|2367.46|2365.96|0
1642397550000|2022-01-17 05:32:30|2367.55|2366.05|2367.63|2366.13|2367.63|2366.13|2367.55|2366.05|0
1642397560000|2022-01-17 05:32:40|2367.72|2366.22|2367.74|2366.24|2367.74|2366.24|2367.72|2366.22|0
1642397570000|2022-01-17 05:32:50|2367.77|2366.27|2367.85|2366.35|2367.85|2366.35|2367.77|2366.27|0
1642397580000|2022-01-17 05:33:00|2367.87|2366.37|2367.87|2366.37|2367.87|2366.37|2367.87|2366.37|0
1642397590000|2022-01-17 05:33:10|2367.88|2366.38|2367.87|2366.37|2367.88|2366.38|2367.87|2366.37|0
1642397600000|2022-01-17 05:33:20|2367.88|2366.38|2367.87|2366.37|2367.88|2366.38|2367.87|2366.37|0
1642397620000|2022-01-17 05:33:40|2367.86|2366.36|2367.86|2366.36|2367.86|2366.36|2367.86|2366.36|0
1642397630000|2022-01-17 05:33:50|2367.87|2366.37|2367.87|2366.37|2367.87|2366.37|2367.87|2366.37|0
1642397640000|2022-01-17 05:34:00|2367.86|2366.36|2367.87|2366.37|2367.87|2366.37|2367.86|2366.36|0
1642397650000|2022-01-17 05:34:10|2367.85|2366.35|2367.87|2366.37|2367.87|2366.37|2367.85|2366.35|0
1642397660000|2022-01-17 05:34:20|2367.83|2366.33|2367.72|2366.22|2367.83|2366.33|2367.72|2366.22|0
1642397670000|2022-01-17 05:34:30|2367.66|2366.16|2367.2|2365.7|2367.66|2366.16|2367.2|2365.7|0
1642397680000|2022-01-17 05:34:40|2367.23|2365.73|2367.28|2365.78|2367.41|2365.91|2367.23|2365.73|0
1642397690000|2022-01-17 05:34:50|2367.25|2365.75|2367.2|2365.7|2367.25|2365.75|2367.19|2365.69|0
1642397710000|2022-01-17 05:35:10|2367.19|2365.69|2367.2|2365.7|2367.2|2365.7|2367.19|2365.69|0
1642397720000|2022-01-17 05:35:20|2367.16|2365.66|2366.46|2364.96|2367.16|2365.66|2366.34|2364.84|0
1642397730000|2022-01-17 05:35:30|2366.47|2364.97|2366.51|2365.01|2366.58|2365.08|2366.46|2364.96|0
1642397740000|2022-01-17 05:35:40|2366.57|2365.07|2366.47|2364.97|2366.57|2365.07|2366.46|2364.96|0
1642397750000|2022-01-17 05:35:50|2366.46|2364.96|2366.24|2364.74|2366.46|2364.96|2366.24|2364.74|0
1642397760000|2022-01-17 05:36:00|2366.23|2364.73|2366.49|2364.99|2366.49|2364.99|2366.02|2364.52|0
1642397770000|2022-01-17 05:36:10|2366.48|2364.98|2366.49|2364.99|2366.49|2364.99|2366.47|2364.97|0
1642397780000|2022-01-17 05:36:20|2366.5|2365|2366.28|2364.78|2366.5|2365|2366.26|2364.76|0
1642397790000|2022-01-17 05:36:30|2366.31|2364.81|2366.26|2364.76|2366.37|2364.87|2366.26|2364.76|0
1642397800000|2022-01-17 05:36:40|2366.27|2364.77|2366.13|2364.63|2366.28|2364.78|2366.04|2364.54|0
1642397810000|2022-01-17 05:36:50|2366.16|2364.66|2366.26|2364.76|2366.28|2364.78|2366.14|2364.64|0
1642397820000|2022-01-17 05:37:00|2366.23|2364.73|2366.14|2364.64|2366.26|2364.76|2366.13|2364.63|0
1642397830000|2022-01-17 05:37:10|2366.18|2364.68|2366.26|2364.76|2366.26|2364.76|2366.13|2364.63|0
1642397840000|2022-01-17 05:37:20|2366.25|2364.75|2366.25|2364.75|2366.26|2364.76|2366.13|2364.63|0
1642397850000|2022-01-17 05:37:30|2366.21|2364.71|2366.01|2364.51|2366.25|2364.75|2366.01|2364.51|0
1642397860000|2022-01-17 05:37:40|2366|2364.5|2366.01|2364.51|2366.01|2364.51|2366|2364.5|0
1642397870000|2022-01-17 05:37:50|2366|2364.5|2365.79|2364.29|2366.01|2364.51|2365.79|2364.29|0
1642397880000|2022-01-17 05:38:00|2365.82|2364.32|2365.88|2364.38|2366|2364.5|2365.82|2364.32|0
1642397890000|2022-01-17 05:38:10|2365.86|2364.36|2365.88|2364.38|2366|2364.5|2365.86|2364.36|0
1642397900000|2022-01-17 05:38:20|2365.91|2364.41|2366|2364.5|2366.01|2364.51|2365.88|2364.38|0
1642397910000|2022-01-17 05:38:30|2366.01|2364.51|2366.02|2364.52|2366.02|2364.52|2366|2364.5|0
1642397920000|2022-01-17 05:38:40|2366.01|2364.51|2365.89|2364.39|2366.01|2364.51|2365.79|2364.29|0
1642397930000|2022-01-17 05:38:50|2365.88|2364.38|2366.02|2364.52|2366.02|2364.52|2365.88|2364.38|0
1642397940000|2022-01-17 05:39:00|2366.04|2364.54|2366.23|2364.73|2366.25|2364.75|2366.02|2364.52|0
1642397950000|2022-01-17 05:39:10|2366.16|2364.66|2366.1|2364.6|2366.16|2364.66|2366|2364.5|0
1642397960000|2022-01-17 05:39:20|2366.14|2364.64|2366.53|2365.03|2366.53|2365.03|2366.14|2364.64|0
1642397980000|2022-01-17 05:39:40|2366.5|2365|2366.44|2364.94|2366.53|2365.03|2366.44|2364.94|0
1642397990000|2022-01-17 05:39:50|2366.45|2364.95|2366.53|2365.03|2366.55|2365.05|2366.45|2364.95|0
1642398000000|2022-01-17 05:40:00|2366.54|2365.04|2366.46|2364.96|2366.54|2365.04|2366.44|2364.94|0
1642398010000|2022-01-17 05:40:10|2366.67|2365.17|2366.46|2364.96|2366.67|2365.17|2366.46|2364.96|0
1642398020000|2022-01-17 05:40:20|2366.49|2364.99|2366.45|2364.95|2366.55|2365.05|2366.45|2364.95|0
1642398030000|2022-01-17 05:40:30|2366.44|2364.94|2366.45|2364.95|2366.55|2365.05|2366.44|2364.94|0
1642398040000|2022-01-17 05:40:40|2366.44|2364.94|2366.55|2365.05|2366.55|2365.05|2366.44|2364.94|0
1642398090000|2022-01-17 05:41:30|2366.53|2365.03|2366.53|2365.03|2366.54|2365.04|2366.53|2365.03|0
1642398100000|2022-01-17 05:41:40|2366.5|2365|2366.44|2364.94|2366.55|2365.05|2366.44|2364.94|0
1642398110000|2022-01-17 05:41:50|2366.45|2364.95|2366.44|2364.94|2366.46|2364.96|2366.44|2364.94|0
1642398120000|2022-01-17 05:42:00|2366.45|2364.95|2366.46|2364.96|2366.46|2364.96|2366.45|2364.95|0
1642398130000|2022-01-17 05:42:10|2366.42|2364.92|2366.34|2364.84|2366.42|2364.92|2366.33|2364.83|0
1642398140000|2022-01-17 05:42:20|2366.33|2364.83|2366.33|2364.83|2366.34|2364.84|2366.32|2364.82|0
1642398150000|2022-01-17 05:42:30|2366.32|2364.82|2366.22|2364.72|2366.32|2364.82|2366.22|2364.72|0
1642398180000|2022-01-17 05:43:00|2366.23|2364.73|2366.22|2364.72|2366.23|2364.73|2366.22|2364.72|0
1642398190000|2022-01-17 05:43:10|2366.21|2364.71|2365.98|2364.48|2366.21|2364.71|2365.86|2364.36|0
1642398200000|2022-01-17 05:43:20|2365.99|2364.49|2365.98|2364.48|2365.99|2364.49|2365.98|2364.48|0
1642398220000|2022-01-17 05:43:40|2365.97|2364.47|2365.97|2364.47|2365.97|2364.47|2365.97|2364.47|0
1642398230000|2022-01-17 05:43:50|2365.98|2364.48|2365.98|2364.48|2365.98|2364.48|2365.98|2364.48|0
1642398240000|2022-01-17 05:44:00|2366|2364.5|2366.22|2364.72|2366.22|2364.72|2365.98|2364.48|0
1642398250000|2022-01-17 05:44:10|2366.21|2364.71|2366.09|2364.59|2366.21|2364.71|2366.09|2364.59|0
1642398270000|2022-01-17 05:44:30|2366.05|2364.55|2365.86|2364.36|2366.05|2364.55|2365.86|2364.36|0
1642398280000|2022-01-17 05:44:40|2365.9|2364.4|2365.98|2364.48|2366|2364.5|2365.86|2364.36|0
1642398290000|2022-01-17 05:44:50|2365.99|2364.49|2365.98|2364.48|2365.99|2364.49|2365.98|2364.48|0
1642398300000|2022-01-17 05:45:00|2366|2364.5|2366|2364.5|2366.09|2364.59|2366|2364.5|0
1642398310000|2022-01-17 05:45:10|2366.07|2364.57|2366.31|2364.81|2366.44|2364.94|2366.07|2364.57|0
1642398320000|2022-01-17 05:45:20|2366.34|2364.84|2366.31|2364.81|2366.44|2364.94|2366.22|2364.72|0
1642398330000|2022-01-17 05:45:30|2366.43|2364.93|2366.44|2364.94|2366.44|2364.94|2366.43|2364.93|0
1642398340000|2022-01-17 05:45:40|2366.48|2364.98|2366.53|2365.03|2366.53|2365.03|2366.48|2364.98|0
1642398350000|2022-01-17 05:45:50|2366.5|2365|2366.53|2365.03|2366.53|2365.03|2366.44|2364.94|0
1642398370000|2022-01-17 05:46:10|2366.5|2365|2366.53|2365.03|2366.53|2365.03|2366.44|2364.94|0
1642398400000|2022-01-17 05:46:40|2366.5|2365|2366.43|2364.93|2366.5|2365|2366.43|2364.93|0
1642398410000|2022-01-17 05:46:50|2366.44|2364.94|2366.44|2364.94|2366.44|2364.94|2366.44|2364.94|0
1642398420000|2022-01-17 05:47:00|2366.43|2364.93|2366.44|2364.94|2366.44|2364.94|2366.43|2364.93|0
1642398450000|2022-01-17 05:47:30|2366.41|2364.91|2366.44|2364.94|2366.44|2364.94|2366.32|2364.82|0
1642398460000|2022-01-17 05:47:40|2366.45|2364.95|2366.46|2364.96|2366.46|2364.96|2366.45|2364.95|0
1642398470000|2022-01-17 05:47:50|2366.45|2364.95|2366.32|2364.82|2366.45|2364.95|2366.32|2364.82|0
1642398480000|2022-01-17 05:48:00|2366.31|2364.81|2366.1|2364.6|2366.31|2364.81|2366.1|2364.6|0
1642398490000|2022-01-17 05:48:10|2366.14|2364.64|2366.1|2364.6|2366.22|2364.72|2366.1|2364.6|0
1642398520000|2022-01-17 05:48:40|2366.14|2364.64|2366.23|2364.73|2366.23|2364.73|2366.14|2364.64|0
1642398530000|2022-01-17 05:48:50|2366.22|2364.72|2366.23|2364.73|2366.23|2364.73|2366.22|2364.72|0
1642398540000|2022-01-17 05:49:00|2366.22|2364.72|2366|2364.5|2366.22|2364.72|2366|2364.5|0
1642398560000|2022-01-17 05:49:20|2365.99|2364.49|2366|2364.5|2366|2364.5|2365.99|2364.49|0
1642398570000|2022-01-17 05:49:30|2365.96|2364.46|2365.88|2364.38|2365.96|2364.46|2365.88|2364.38|0
1642398580000|2022-01-17 05:49:40|2365.91|2364.41|2365.88|2364.38|2366|2364.5|2365.88|2364.38|0
1642398590000|2022-01-17 05:49:50|2365.84|2364.34|2365.79|2364.29|2365.84|2364.34|2365.79|2364.29|0
1642398600000|2022-01-17 05:50:00|2365.86|2364.36|2366|2364.5|2366.01|2364.51|2365.86|2364.36|0
1642398610000|2022-01-17 05:50:10|2365.96|2364.46|2366.01|2364.51|2366.01|2364.51|2365.88|2364.38|0
1642398620000|2022-01-17 05:50:20|2366.04|2364.54|2366.25|2364.75|2366.25|2364.75|2366.04|2364.54|0
1642398630000|2022-01-17 05:50:30|2366.21|2364.71|2366.35|2364.85|2366.47|2364.97|2366.12|2364.62|0
1642398640000|2022-01-17 05:50:40|2366.34|2364.84|2366.34|2364.84|2366.46|2364.96|2366.23|2364.73|0
1642398660000|2022-01-17 05:51:00|2366.33|2364.83|2366.56|2365.06|2366.56|2365.06|2366.33|2364.83|0
1642398670000|2022-01-17 05:51:10|2366.55|2365.05|2366.56|2365.06|2366.68|2365.18|2366.46|2364.96|0
1642398680000|2022-01-17 05:51:20|2366.53|2365.03|2366.46|2364.96|2366.53|2365.03|2366.46|2364.96|0
1642398690000|2022-01-17 05:51:30|2366.45|2364.95|2366.46|2364.96|2366.46|2364.96|2366.44|2364.94|0
1642398760000|2022-01-17 05:52:40|2366.47|2364.97|2366.47|2364.97|2366.47|2364.97|2366.46|2364.96|0
1642398770000|2022-01-17 05:52:50|2366.46|2364.96|2366.46|2364.96|2366.47|2364.97|2366.46|2364.96|0
1642398800000|2022-01-17 05:53:20|2366.47|2364.97|2366.56|2365.06|2366.68|2365.18|2366.47|2364.97|0
1642398840000|2022-01-17 05:54:00|2366.55|2365.05|2366.68|2365.18|2366.69|2365.19|2366.55|2365.05|0
1642398850000|2022-01-17 05:54:10|2366.69|2365.19|2366.55|2365.05|2366.69|2365.19|2366.55|2365.05|0
1642398860000|2022-01-17 05:54:20|2366.59|2365.09|2366.68|2365.18|2366.68|2365.18|2366.59|2365.09|0
1642398870000|2022-01-17 05:54:30|2366.65|2365.15|2366.55|2365.05|2366.65|2365.15|2366.55|2365.05|0
1642398880000|2022-01-17 05:54:40|2366.56|2365.06|2366.55|2365.05|2366.56|2365.06|2366.55|2365.05|0
1642398890000|2022-01-17 05:54:50|2366.56|2365.06|2366.55|2365.05|2366.56|2365.06|2366.55|2365.05|0
1642398930000|2022-01-17 05:55:30|2366.51|2365.01|2366.45|2364.95|2366.51|2365.01|2366.45|2364.95|0
1642398940000|2022-01-17 05:55:40|2366.44|2364.94|2366.07|2364.57|2366.45|2364.95|2365.97|2364.47|0
1642398950000|2022-01-17 05:55:50|2366.04|2364.54|2366.19|2364.69|2366.19|2364.69|2365.97|2364.47|0
1642398960000|2022-01-17 05:56:00|2366.2|2364.7|2366.2|2364.7|2366.2|2364.7|2366.19|2364.69|0
1642398970000|2022-01-17 05:56:10|2366.21|2364.71|2366.21|2364.71|2366.21|2364.71|2366.2|2364.7|0
1642398980000|2022-01-17 05:56:20|2366.22|2364.72|2366.21|2364.71|2366.22|2364.72|2366.21|2364.71|0
1642398990000|2022-01-17 05:56:30|2366.2|2364.7|2366.21|2364.71|2366.22|2364.72|2366.2|2364.7|0
1642399000000|2022-01-17 05:56:40|2366.22|2364.72|2366.22|2364.72|2366.43|2364.93|2366.21|2364.71|0
1642399010000|2022-01-17 05:56:50|2366.23|2364.73|2366.23|2364.73|2366.44|2364.94|2366.22|2364.72|0
1642399020000|2022-01-17 05:57:00|2366.27|2364.77|2366.22|2364.72|2366.34|2364.84|2366.22|2364.72|0
1642399030000|2022-01-17 05:57:10|2366.18|2364.68|2366.08|2364.58|2366.18|2364.68|2366.08|2364.58|0
1642399040000|2022-01-17 05:57:20|2366.07|2364.57|2366.09|2364.59|2366.2|2364.7|2366.07|2364.57|0
1642399060000|2022-01-17 05:57:40|2366.05|2364.55|2365.98|2364.48|2366.05|2364.55|2365.98|2364.48|0
1642399080000|2022-01-17 05:58:00|2365.97|2364.47|2365.97|2364.47|2365.97|2364.47|2365.76|2364.26|0
1642399090000|2022-01-17 05:58:10|2366.01|2364.51|2366.19|2364.69|2366.2|2364.7|2366.01|2364.51|0
1642399100000|2022-01-17 05:58:20|2366.07|2364.57|2366.09|2364.59|2366.2|2364.7|2366.07|2364.57|0
1642399110000|2022-01-17 05:58:30|2366.12|2364.62|2366.41|2364.91|2366.41|2364.91|2366.12|2364.62|0
1642399120000|2022-01-17 05:58:40|2366.38|2364.88|2366.63|2365.13|2366.63|2365.13|2366.3|2364.8|0
1642399130000|2022-01-17 05:58:50|2366.64|2365.14|2366.64|2365.14|2366.85|2365.35|2366.62|2365.12|0
1642399140000|2022-01-17 05:59:00|2366.65|2365.15|2366.86|2365.36|2366.86|2365.36|2366.65|2365.15|0
1642399150000|2022-01-17 05:59:10|2366.83|2365.33|2366.64|2365.14|2366.83|2365.33|2366.64|2365.14|0
1642399160000|2022-01-17 05:59:20|2366.65|2365.15|2366.74|2365.24|2366.74|2365.24|2366.65|2365.15|0
1642399170000|2022-01-17 05:59:30|2366.78|2365.28|2366.72|2365.22|2366.86|2365.36|2366.71|2365.21|0
1642399180000|2022-01-17 05:59:40|2366.71|2365.21|2366.73|2365.23|2366.73|2365.23|2366.71|2365.21|0
1642399190000|2022-01-17 05:59:50|2366.76|2365.26|2366.85|2365.35|2366.85|2365.35|2366.73|2365.23|0
1642399200000|2022-01-17 06:00:00|2366.86|2365.36|2366.97|2365.47|2367.08|2365.58|2366.86|2365.36|0
1642399210000|2022-01-17 06:00:10|2366.96|2365.46|2366.88|2365.38|2366.96|2365.46|2366.87|2365.37|0
1642399220000|2022-01-17 06:00:20|2366.87|2365.37|2366.87|2365.37|2366.88|2365.38|2366.85|2365.35|0
1642399230000|2022-01-17 06:00:30|2366.86|2365.36|2366.88|2365.38|2366.97|2365.47|2366.86|2365.36|0
1642399240000|2022-01-17 06:00:40|2366.87|2365.37|2366.88|2365.38|2366.88|2365.38|2366.66|2365.16|0
1642399260000|2022-01-17 06:01:00|2366.91|2365.41|2366.98|2365.48|2367.1|2365.6|2366.91|2365.41|0
1642399270000|2022-01-17 06:01:10|2366.99|2365.49|2366.98|2365.48|2366.99|2365.49|2366.88|2365.38|0
1642399280000|2022-01-17 06:01:20|2367.01|2365.51|2366.87|2365.37|2367.11|2365.61|2366.87|2365.37|0
1642399290000|2022-01-17 06:01:30|2366.83|2365.33|2366.41|2364.91|2366.83|2365.33|2366.41|2364.91|0
1642399300000|2022-01-17 06:01:40|2366.34|2364.84|2366.06|2364.56|2366.34|2364.84|2366.06|2364.56|0
1642399310000|2022-01-17 06:01:50|2366.07|2364.57|2366.05|2364.55|2366.19|2364.69|2366.05|2364.55|0
1642399320000|2022-01-17 06:02:00|2366.17|2364.67|2366.06|2364.56|2366.19|2364.69|2366.06|2364.56|0
1642399330000|2022-01-17 06:02:10|2366.08|2364.58|2365.82|2364.32|2366.08|2364.58|2365.82|2364.32|0
1642399340000|2022-01-17 06:02:20|2365.86|2364.36|2365.82|2364.32|2365.96|2364.46|2365.82|2364.32|0
1642399350000|2022-01-17 06:02:30|2365.86|2364.36|2365.82|2364.32|2365.94|2364.44|2365.81|2364.31|0
1642399360000|2022-01-17 06:02:40|2365.86|2364.36|2365.96|2364.46|2365.96|2364.46|2365.86|2364.36|0
1642399370000|2022-01-17 06:02:50|2365.94|2364.44|2366.05|2364.55|2366.19|2364.69|2365.94|2364.44|0
1642399380000|2022-01-17 06:03:00|2366.06|2364.56|2366.06|2364.56|2366.19|2364.69|2366.06|2364.56|0
1642399390000|2022-01-17 06:03:10|2366.05|2364.55|2365.96|2364.46|2366.05|2364.55|2365.95|2364.45|0
1642399400000|2022-01-17 06:03:20|2365.99|2364.49|2365.94|2364.44|2366.05|2364.55|2365.94|2364.44|0
1642399410000|2022-01-17 06:03:30|2365.91|2364.41|2365.94|2364.44|2365.94|2364.44|2365.82|2364.32|0
1642399430000|2022-01-17 06:03:50|2365.87|2364.37|2365.5|2364|2365.87|2364.37|2365.5|2364|0
1642399440000|2022-01-17 06:04:00|2365.51|2364.01|2365.71|2364.21|2365.72|2364.22|2365.51|2364.01|0
1642399450000|2022-01-17 06:04:10|2365.72|2364.22|2365.71|2364.21|2365.72|2364.22|2365.71|2364.21|0
1642399460000|2022-01-17 06:04:20|2365.72|2364.22|2365.95|2364.45|2365.95|2364.45|2365.72|2364.22|0
1642399470000|2022-01-17 06:04:30|2365.96|2364.46|2366.49|2364.99|2366.49|2364.99|2365.95|2364.45|0
1642399480000|2022-01-17 06:04:40|2366.46|2364.96|2366.61|2365.11|2366.61|2365.11|2366.39|2364.89|0
1642399490000|2022-01-17 06:04:50|2366.62|2365.12|2366.61|2365.11|2366.72|2365.22|2366.61|2365.11|0
1642399500000|2022-01-17 06:05:00|2366.62|2365.12|2366.62|2365.12|2366.62|2365.12|2366.62|2365.12|0
1642399510000|2022-01-17 06:05:10|2366.61|2365.11|2366.87|2365.37|2367.07|2365.57|2366.61|2365.11|0
1642399520000|2022-01-17 06:05:20|2366.88|2365.38|2367.09|2365.59|2367.1|2365.6|2366.88|2365.38|0
1642399530000|2022-01-17 06:05:30|2367.1|2365.6|2367.09|2365.59|2367.1|2365.6|2367.09|2365.59|0
1642399540000|2022-01-17 06:05:40|2367.1|2365.6|2367.1|2365.6|2367.1|2365.6|2367.09|2365.59|0
1642399550000|2022-01-17 06:05:50|2367.09|2365.59|2366.89|2365.39|2367.09|2365.59|2366.88|2365.38|0
1642399570000|2022-01-17 06:06:10|2366.92|2365.42|2367.01|2365.51|2367.13|2365.63|2366.92|2365.42|0
1642399580000|2022-01-17 06:06:20|2367.05|2365.55|2367.15|2365.65|2367.16|2365.66|2367.05|2365.55|0
1642399590000|2022-01-17 06:06:30|2367.16|2365.66|2367.15|2365.65|2367.16|2365.66|2367.15|2365.65|0
1642399600000|2022-01-17 06:06:40|2367.16|2365.66|2367.03|2365.53|2367.16|2365.66|2367.02|2365.52|0
1642399610000|2022-01-17 06:06:50|2367.06|2365.56|2367.16|2365.66|2367.16|2365.66|2367.03|2365.53|0
1642399620000|2022-01-17 06:07:00|2367.17|2365.67|2367.17|2365.67|2367.17|2365.67|2367.16|2365.66|0
1642399630000|2022-01-17 06:07:10|2367.19|2365.69|2367.17|2365.67|2367.4|2365.9|2367.17|2365.67|0
1642399640000|2022-01-17 06:07:20|2367.18|2365.68|2367.17|2365.67|2367.18|2365.68|2367.17|2365.67|0
1642399650000|2022-01-17 06:07:30|2367.18|2365.68|2367.27|2365.77|2367.28|2365.78|2367.18|2365.68|0
1642399660000|2022-01-17 06:07:40|2367.23|2365.73|2366.94|2365.44|2367.23|2365.73|2366.94|2365.44|0
1642399670000|2022-01-17 06:07:50|2366.95|2365.45|2366.95|2365.45|2366.95|2365.45|2366.95|2365.45|0
1642399680000|2022-01-17 06:08:00|2366.97|2365.47|2366.85|2365.35|2366.97|2365.47|2366.84|2365.34|0
1642399690000|2022-01-17 06:08:10|2366.83|2365.33|2366.95|2365.45|2366.95|2365.45|2366.73|2365.23|0
1642399700000|2022-01-17 06:08:20|2366.97|2365.47|2366.97|2365.47|2366.97|2365.47|2366.97|2365.47|0
1642399710000|2022-01-17 06:08:30|2366.98|2365.48|2367.19|2365.69|2367.19|2365.69|2366.98|2365.48|0
1642399720000|2022-01-17 06:08:40|2367.18|2365.68|2367.18|2365.68|2367.19|2365.69|2367.18|2365.68|0
1642399730000|2022-01-17 06:08:50|2367.2|2365.7|2367.29|2365.79|2367.41|2365.91|2367.2|2365.7|0
1642399740000|2022-01-17 06:09:00|2367.28|2365.78|2367.18|2365.68|2367.28|2365.78|2367.17|2365.67|0
1642399750000|2022-01-17 06:09:10|2367.19|2365.69|2367.4|2365.9|2367.4|2365.9|2367.19|2365.69|0
1642399760000|2022-01-17 06:09:20|2367.41|2365.91|2367.41|2365.91|2367.41|2365.91|2367.41|2365.91|0
1642399770000|2022-01-17 06:09:30|2367.48|2365.98|2367.5|2366|2367.62|2366.12|2367.48|2365.98|0
1642399800000|2022-01-17 06:10:00|2367.54|2366.04|2367.63|2366.13|2367.63|2366.13|2367.54|2366.04|0
1642399810000|2022-01-17 06:10:10|2367.64|2366.14|2367.87|2366.37|2367.98|2366.48|2367.63|2366.13|0
1642399820000|2022-01-17 06:10:20|2367.88|2366.38|2367.77|2366.27|2367.89|2366.39|2367.68|2366.18|0
1642399830000|2022-01-17 06:10:30|2367.76|2366.26|2367.9|2366.4|2367.9|2366.4|2367.76|2366.26|0
1642399840000|2022-01-17 06:10:40|2367.87|2366.37|2367.77|2366.27|2367.9|2366.4|2367.77|2366.27|0
1642399850000|2022-01-17 06:10:50|2367.73|2366.23|2367.68|2366.18|2367.73|2366.23|2367.68|2366.18|0
1642399860000|2022-01-17 06:11:00|2367.71|2366.21|2367.89|2366.39|2367.89|2366.39|2367.71|2366.21|0
1642399870000|2022-01-17 06:11:10|2367.87|2366.37|2367.66|2366.16|2367.87|2366.37|2367.66|2366.16|0
1642399880000|2022-01-17 06:11:20|2367.68|2366.18|2367.67|2366.17|2367.68|2366.18|2367.66|2366.16|0
1642399890000|2022-01-17 06:11:30|2367.68|2366.18|2367.68|2366.18|2367.68|2366.18|2367.67|2366.17|0
1642399900000|2022-01-17 06:11:40|2367.71|2366.21|2367.68|2366.18|2367.89|2366.39|2367.66|2366.16|0
1642399910000|2022-01-17 06:11:50|2367.67|2366.17|2367.66|2366.16|2367.67|2366.17|2367.55|2366.05|0
1642399920000|2022-01-17 06:12:00|2367.67|2366.17|2367.67|2366.17|2367.67|2366.17|2367.67|2366.17|0
1642399930000|2022-01-17 06:12:10|2367.68|2366.18|2367.67|2366.17|2367.68|2366.18|2367.66|2366.16|0
1642399940000|2022-01-17 06:12:20|2367.66|2366.16|2367.77|2366.27|2367.77|2366.27|2367.66|2366.16|0
1642399960000|2022-01-17 06:12:40|2367.76|2366.26|2367.9|2366.4|2367.9|2366.4|2367.66|2366.16|0
1642399970000|2022-01-17 06:12:50|2367.87|2366.37|2368.01|2366.51|2368.01|2366.51|2367.77|2366.27|0
1642399980000|2022-01-17 06:13:00|2368|2366.5|2368.01|2366.51|2368.13|2366.63|2368|2366.5|0
1642399990000|2022-01-17 06:13:10|2368.02|2366.52|2368.02|2366.52|2368.02|2366.52|2368.02|2366.52|0
1642400000000|2022-01-17 06:13:20|2368.01|2366.51|2367.92|2366.42|2368.02|2366.52|2367.92|2366.42|0
1642400020000|2022-01-17 06:13:40|2367.93|2366.43|2367.93|2366.43|2368.02|2366.52|2367.93|2366.43|0
1642400030000|2022-01-17 06:13:50|2367.9|2366.4|2367.93|2366.43|2367.93|2366.43|2367.81|2366.31|0
1642400040000|2022-01-17 06:14:00|2367.92|2366.42|2367.92|2366.42|2367.93|2366.43|2367.92|2366.42|0
1642400050000|2022-01-17 06:14:10|2367.93|2366.43|2367.93|2366.43|2367.93|2366.43|2367.93|2366.43|0
1642400060000|2022-01-17 06:14:20|2367.97|2366.47|2368.02|2366.52|2368.14|2366.64|2367.97|2366.47|0
1642400070000|2022-01-17 06:14:30|2368.01|2366.51|2367.92|2366.42|2368.01|2366.51|2367.92|2366.42|0
1642400080000|2022-01-17 06:14:40|2367.9|2366.4|2367.78|2366.28|2367.9|2366.4|2367.78|2366.28|0
1642400090000|2022-01-17 06:14:50|2367.75|2366.25|2367.78|2366.28|2367.78|2366.28|2367.67|2366.17|0
1642400100000|2022-01-17 06:15:00|2367.77|2366.27|2367.78|2366.28|2367.78|2366.28|2367.69|2366.19|0
1642400110000|2022-01-17 06:15:10|2367.82|2366.32|2367.79|2366.29|2367.9|2366.4|2367.78|2366.28|0
1642400120000|2022-01-17 06:15:20|2367.8|2366.3|2367.81|2366.31|2367.92|2366.42|2367.8|2366.3|0
1642400130000|2022-01-17 06:15:30|2367.84|2366.34|2368.02|2366.52|2368.02|2366.52|2367.81|2366.31|0
1642400140000|2022-01-17 06:15:40|2367.99|2366.49|2367.92|2366.42|2367.99|2366.49|2367.92|2366.42|0
1642400160000|2022-01-17 06:16:00|2367.96|2366.46|2368.04|2366.54|2368.04|2366.54|2367.96|2366.46|0
1642400170000|2022-01-17 06:16:10|2368.22|2366.72|2368.22|2366.72|2368.22|2366.72|2368.21|2366.71|0
1642400180000|2022-01-17 06:16:20|2368.2|2366.7|2368.22|2366.72|2368.22|2366.72|2368.2|2366.7|0
1642400190000|2022-01-17 06:16:30|2368.25|2366.75|2368.22|2366.72|2368.35|2366.85|2368.22|2366.72|0
1642400200000|2022-01-17 06:16:40|2368.18|2366.68|2368.14|2366.64|2368.18|2366.68|2368.13|2366.63|0
1642400210000|2022-01-17 06:16:50|2368.13|2366.63|2368.11|2366.61|2368.13|2366.63|2368.11|2366.61|0
1642400220000|2022-01-17 06:17:00|2368.12|2366.62|2368.13|2366.63|2368.14|2366.64|2368.12|2366.62|0
1642400230000|2022-01-17 06:17:10|2368.14|2366.64|2368.22|2366.72|2368.22|2366.72|2368.13|2366.63|0
1642400240000|2022-01-17 06:17:20|2368.23|2366.73|2368.13|2366.63|2368.23|2366.73|2368.12|2366.62|0
1642400250000|2022-01-17 06:17:30|2368.16|2366.66|2368.13|2366.63|2368.22|2366.72|2368.13|2366.63|0
1642400260000|2022-01-17 06:17:40|2368.17|2366.67|2368.26|2366.76|2368.26|2366.76|2368.17|2366.67|0
1642400270000|2022-01-17 06:17:50|2368.35|2366.85|2368.21|2366.71|2368.35|2366.85|2368.21|2366.71|0
1642400280000|2022-01-17 06:18:00|2368.17|2366.67|2368.11|2366.61|2368.17|2366.67|2367.99|2366.49|0
1642400290000|2022-01-17 06:18:10|2368.12|2366.62|2368.13|2366.63|2368.13|2366.63|2368.12|2366.62|0
1642400300000|2022-01-17 06:18:20|2368.12|2366.62|2368.11|2366.61|2368.12|2366.62|2368.11|2366.61|0
1642400310000|2022-01-17 06:18:30|2368.12|2366.62|2368.11|2366.61|2368.12|2366.62|2368.11|2366.61|0
1642400320000|2022-01-17 06:18:40|2368.08|2366.58|2368.12|2366.62|2368.22|2366.72|2367.99|2366.49|0
1642400330000|2022-01-17 06:18:50|2368.13|2366.63|2368.13|2366.63|2368.13|2366.63|2368.13|2366.63|0
1642400340000|2022-01-17 06:19:00|2368.12|2366.62|2368.13|2366.63|2368.14|2366.64|2368.12|2366.62|0
1642400350000|2022-01-17 06:19:10|2368.14|2366.64|2368.13|2366.63|2368.14|2366.64|2368.11|2366.61|0
1642400370000|2022-01-17 06:19:30|2368.12|2366.62|2368.11|2366.61|2368.12|2366.62|2368.11|2366.61|0
1642400380000|2022-01-17 06:19:40|2368.12|2366.62|2368.12|2366.62|2368.12|2366.62|2368.12|2366.62|0
1642400390000|2022-01-17 06:19:50|2368.11|2366.61|2368.12|2366.62|2368.12|2366.62|2368.11|2366.61|0
1642400400000|2022-01-17 06:20:00|2368.11|2366.61|2368.33|2366.83|2368.33|2366.83|2368.11|2366.61|0
1642400410000|2022-01-17 06:20:10|2368.21|2366.71|2368.2|2366.7|2368.21|2366.71|2368.2|2366.7|0
1642400420000|2022-01-17 06:20:20|2368.21|2366.71|2368.21|2366.71|2368.21|2366.71|2368.21|2366.71|0
1642400430000|2022-01-17 06:20:30|2368.2|2366.7|2368.2|2366.7|2368.32|2366.82|2368.11|2366.61|0
1642400440000|2022-01-17 06:20:40|2368.19|2366.69|2368.19|2366.69|2368.2|2366.7|2368.19|2366.69|0
1642400450000|2022-01-17 06:20:50|2368.2|2366.7|2368.32|2366.82|2368.32|2366.82|2368.2|2366.7|0
1642400460000|2022-01-17 06:21:00|2368.33|2366.83|2368.33|2366.83|2368.33|2366.83|2368.32|2366.82|0
1642400470000|2022-01-17 06:21:10|2368.32|2366.82|2368.33|2366.83|2368.33|2366.83|2368.32|2366.82|0
1642400480000|2022-01-17 06:21:20|2368.32|2366.82|2368.33|2366.83|2368.33|2366.83|2368.32|2366.82|0
1642400500000|2022-01-17 06:21:40|2368.35|2366.85|2368.66|2367.16|2368.66|2367.16|2368.35|2366.85|0
1642400510000|2022-01-17 06:21:50|2368.65|2367.15|2368.87|2367.37|2368.87|2367.37|2368.65|2367.15|0
1642400520000|2022-01-17 06:22:00|2368.88|2367.38|2368.79|2367.29|2368.88|2367.38|2368.78|2367.28|0
1642400530000|2022-01-17 06:22:10|2368.8|2367.3|2368.68|2367.18|2368.8|2367.3|2368.68|2367.18|0
1642400540000|2022-01-17 06:22:20|2368.65|2367.15|2368.59|2367.09|2368.65|2367.15|2368.58|2367.08|0
1642400560000|2022-01-17 06:22:40|2368.58|2367.08|2368.58|2367.08|2368.58|2367.08|2368.58|2367.08|0
1642400570000|2022-01-17 06:22:50|2368.57|2367.07|2368.45|2366.95|2368.57|2367.07|2368.44|2366.94|0
1642400580000|2022-01-17 06:23:00|2368.48|2366.98|2368.57|2367.07|2368.57|2367.07|2368.45|2366.95|0
1642400590000|2022-01-17 06:23:10|2368.54|2367.04|2368.43|2366.93|2368.54|2367.04|2368.42|2366.92|0
1642400600000|2022-01-17 06:23:20|2368.42|2366.92|2368.42|2366.92|2368.43|2366.93|2368.42|2366.92|0
1642400610000|2022-01-17 06:23:30|2368.44|2366.94|2368.34|2366.84|2368.44|2366.94|2368.33|2366.83|0
1642400620000|2022-01-17 06:23:40|2368.33|2366.83|2368.32|2366.82|2368.33|2366.83|2368.32|2366.82|0
1642400630000|2022-01-17 06:23:50|2368.29|2366.79|2367.9|2366.4|2368.29|2366.79|2367.9|2366.4|0
1642400640000|2022-01-17 06:24:00|2367.89|2366.39|2368.1|2366.6|2368.1|2366.6|2367.89|2366.39|0
1642400650000|2022-01-17 06:24:10|2368.09|2366.59|2368.08|2366.58|2368.1|2366.6|2368.08|2366.58|0
1642400660000|2022-01-17 06:24:20|2368.09|2366.59|2368.1|2366.6|2368.1|2366.6|2368.09|2366.59|0
1642400670000|2022-01-17 06:24:30|2368.09|2366.59|2368.08|2366.58|2368.09|2366.59|2368.08|2366.58|0
1642400680000|2022-01-17 06:24:40|2368.09|2366.59|2368.09|2366.59|2368.09|2366.59|2368.09|2366.59|0
1642400690000|2022-01-17 06:24:50|2368.08|2366.58|2368.09|2366.59|2368.09|2366.59|2368.08|2366.58|0
1642400700000|2022-01-17 06:25:00|2368.08|2366.58|2368.09|2366.59|2368.1|2366.6|2368.08|2366.58|0
1642400710000|2022-01-17 06:25:10|2368.1|2366.6|2368.19|2366.69|2368.19|2366.69|2368.1|2366.6|0
1642400720000|2022-01-17 06:25:20|2368.15|2366.65|2368.2|2366.7|2368.32|2366.82|2368.1|2366.6|0
1642400730000|2022-01-17 06:25:30|2368.21|2366.71|2368.33|2366.83|2368.33|2366.83|2368.21|2366.71|0
1642400740000|2022-01-17 06:25:40|2368.32|2366.82|2368.21|2366.71|2368.32|2366.82|2368.2|2366.7|0
1642400750000|2022-01-17 06:25:50|2368.17|2366.67|2368.21|2366.71|2368.21|2366.71|2368.11|2366.61|0
1642400760000|2022-01-17 06:26:00|2368.22|2366.72|2368.22|2366.72|2368.22|2366.72|2368.22|2366.72|0
1642400770000|2022-01-17 06:26:10|2368.18|2366.68|2368.12|2366.62|2368.18|2366.68|2368.12|2366.62|0
1642400780000|2022-01-17 06:26:20|2368.1|2366.6|2368.31|2366.81|2368.31|2366.81|2368.1|2366.6|0
1642400790000|2022-01-17 06:26:30|2368.24|2366.74|2368.1|2366.6|2368.24|2366.74|2368.1|2366.6|0
1642400800000|2022-01-17 06:26:40|2368.11|2366.61|2367.68|2366.18|2368.11|2366.61|2367.68|2366.18|0
1642400810000|2022-01-17 06:26:50|2367.67|2366.17|2367.69|2366.19|2367.69|2366.19|2367.67|2366.17|0
1642400820000|2022-01-17 06:27:00|2367.68|2366.18|2367.89|2366.39|2367.9|2366.4|2367.68|2366.18|0
1642400830000|2022-01-17 06:27:10|2367.9|2366.4|2367.89|2366.39|2367.9|2366.4|2367.89|2366.39|0
1642400840000|2022-01-17 06:27:20|2367.9|2366.4|2368.15|2366.65|2368.15|2366.65|2367.9|2366.4|0
1642400850000|2022-01-17 06:27:30|2368.14|2366.64|2368.35|2366.85|2368.36|2366.86|2368.14|2366.64|0
1642400860000|2022-01-17 06:27:40|2368.34|2366.84|2368.13|2366.63|2368.34|2366.84|2368.13|2366.63|0
1642400870000|2022-01-17 06:27:50|2368.11|2366.61|2368.12|2366.62|2368.12|2366.62|2368.11|2366.61|0
1642400880000|2022-01-17 06:28:00|2368.13|2366.63|2368.12|2366.62|2368.13|2366.63|2368.12|2366.62|0
1642400890000|2022-01-17 06:28:10|2368.11|2366.61|2368.23|2366.73|2368.23|2366.73|2368.11|2366.61|0
1642400900000|2022-01-17 06:28:20|2368.24|2366.74|2368.24|2366.74|2368.36|2366.86|2368.24|2366.74|0
1642400910000|2022-01-17 06:28:30|2368.36|2366.86|2368.34|2366.84|2368.38|2366.88|2368.26|2366.76|0
1642400920000|2022-01-17 06:28:40|2368.26|2366.76|2368.39|2366.89|2368.39|2366.89|2368.26|2366.76|0
1642400930000|2022-01-17 06:28:50|2368.36|2366.86|2368.41|2366.91|2368.41|2366.91|2368.27|2366.77|0
1642400940000|2022-01-17 06:29:00|2368.42|2366.92|2368.42|2366.92|2368.42|2366.92|2368.41|2366.91|0
1642400950000|2022-01-17 06:29:10|2368.41|2366.91|2368.41|2366.91|2368.42|2366.92|2368.41|2366.91|0
1642400960000|2022-01-17 06:29:20|2368.4|2366.9|2368.41|2366.91|2368.41|2366.91|2368.4|2366.9|0
1642400970000|2022-01-17 06:29:30|2368.4|2366.9|2368.42|2366.92|2368.42|2366.92|2368.39|2366.89|0
1642400980000|2022-01-17 06:29:40|2368.46|2366.96|2368.51|2367.01|2368.51|2367.01|2368.46|2366.96|0
1642400990000|2022-01-17 06:29:50|2368.5|2367|2368.5|2367|2368.5|2367|2368.5|2367|0
1642401000000|2022-01-17 06:30:00|2368.51|2367.01|2368.63|2367.13|2368.63|2367.13|2368.42|2366.92|0
1642401020000|2022-01-17 06:30:20|2368.64|2367.14|2368.64|2367.14|2368.64|2367.14|2368.63|2367.13|0
1642401030000|2022-01-17 06:30:30|2368.65|2367.15|2368.64|2367.14|2368.65|2367.15|2368.64|2367.14|0
1642401040000|2022-01-17 06:30:40|2368.65|2367.15|2368.75|2367.25|2368.87|2367.37|2368.65|2367.15|0
1642401050000|2022-01-17 06:30:50|2368.73|2367.23|2368.86|2367.36|2368.87|2367.37|2368.73|2367.23|0
1642401060000|2022-01-17 06:31:00|2368.85|2367.35|2369.08|2367.58|2369.08|2367.58|2368.85|2367.35|0
1642401070000|2022-01-17 06:31:10|2369.11|2367.61|2369.39|2367.89|2369.39|2367.89|2369.11|2367.61|0
1642401080000|2022-01-17 06:31:20|2369.43|2367.93|2369.51|2368.01|2369.51|2368.01|2369.43|2367.93|0
1642401090000|2022-01-17 06:31:30|2369.54|2368.04|2369.6|2368.1|2369.61|2368.11|2369.49|2367.99|0
1642401100000|2022-01-17 06:31:40|2369.63|2368.13|2369.81|2368.31|2369.82|2368.32|2369.63|2368.13|0
1642401110000|2022-01-17 06:31:50|2369.82|2368.32|2369.81|2368.31|2369.94|2368.44|2369.81|2368.31|0
1642401120000|2022-01-17 06:32:00|2369.84|2368.34|2369.81|2368.31|2369.94|2368.44|2369.81|2368.31|0
1642401130000|2022-01-17 06:32:10|2370.42|2368.92|2369.97|2368.47|2370.42|2368.92|2369.97|2368.47|0
1642401140000|2022-01-17 06:32:20|2369.94|2368.44|2369.78|2368.28|2369.94|2368.44|2369.67|2368.17|0
1642401150000|2022-01-17 06:32:30|2369.81|2368.31|2369.59|2368.09|2369.9|2368.4|2369.47|2367.97|0
1642401160000|2022-01-17 06:32:40|2369.55|2368.05|2369.57|2368.07|2369.57|2368.07|2369.45|2367.95|0
1642401170000|2022-01-17 06:32:50|2369.54|2368.04|2369.44|2367.94|2369.54|2368.04|2369.44|2367.94|0
1642401180000|2022-01-17 06:33:00|2369.47|2367.97|2369.66|2368.16|2369.69|2368.19|2369.47|2367.97|0
1642401190000|2022-01-17 06:33:10|2369.67|2368.17|2369.89|2368.39|2369.89|2368.39|2369.67|2368.17|0
1642401200000|2022-01-17 06:33:20|2369.92|2368.42|2369.75|2368.25|2370|2368.5|2369.75|2368.25|0
1642401210000|2022-01-17 06:33:30|2369.84|2368.34|2369.87|2368.37|2369.89|2368.39|2369.84|2368.34|0
1642401220000|2022-01-17 06:33:40|2369.88|2368.38|2369.88|2368.38|2369.88|2368.38|2369.88|2368.38|0
1642401230000|2022-01-17 06:33:50|2369.89|2368.39|2369.81|2368.31|2369.89|2368.39|2369.65|2368.15|0
1642401240000|2022-01-17 06:34:00|2369.77|2368.27|2369.68|2368.18|2369.77|2368.27|2369.67|2368.17|0
1642401250000|2022-01-17 06:34:10|2369.67|2368.17|2369.79|2368.29|2369.79|2368.29|2369.67|2368.17|0
1642401260000|2022-01-17 06:34:20|2369.83|2368.33|2370.11|2368.61|2370.12|2368.62|2369.83|2368.33|0
1642401270000|2022-01-17 06:34:30|2370.07|2368.57|2369.89|2368.39|2370.07|2368.57|2369.87|2368.37|0
1642401280000|2022-01-17 06:34:40|2369.9|2368.4|2370.1|2368.6|2370.11|2368.61|2369.9|2368.4|0
1642401290000|2022-01-17 06:34:50|2370.07|2368.57|2369.89|2368.39|2370.07|2368.57|2369.88|2368.38|0
1642401300000|2022-01-17 06:35:00|2369.9|2368.4|2369.89|2368.39|2369.9|2368.4|2369.89|2368.39|0
1642401310000|2022-01-17 06:35:10|2369.9|2368.4|2369.9|2368.4|2369.9|2368.4|2369.89|2368.39|0
1642401320000|2022-01-17 06:35:20|2369.93|2368.43|2370.24|2368.74|2370.25|2368.75|2369.93|2368.43|0
1642401330000|2022-01-17 06:35:30|2370.26|2368.76|2370.26|2368.76|2370.26|2368.76|2370.24|2368.74|0
1642401340000|2022-01-17 06:35:40|2370.28|2368.78|2370.38|2368.88|2370.38|2368.88|2370.28|2368.78|0
1642401350000|2022-01-17 06:35:50|2370.41|2368.91|2370.49|2368.99|2370.49|2368.99|2370.41|2368.91|0
1642401370000|2022-01-17 06:36:10|2370.5|2369|2370.72|2369.22|2370.73|2369.23|2370.5|2369|0
1642401380000|2022-01-17 06:36:20|2370.71|2369.21|2370.36|2368.86|2370.71|2369.21|2370.26|2368.76|0
1642401390000|2022-01-17 06:36:30|2370.33|2368.83|2370.35|2368.85|2370.36|2368.86|2370.26|2368.76|0
1642401400000|2022-01-17 06:36:40|2370.32|2368.82|2370.25|2368.75|2370.32|2368.82|2370.25|2368.75|0
1642401410000|2022-01-17 06:36:50|2370.26|2368.76|2370.25|2368.75|2370.26|2368.76|2370.25|2368.75|0
1642401450000|2022-01-17 06:37:30|2370.32|2368.82|2370.45|2368.95|2370.45|2368.95|2370.32|2368.82|0
1642401470000|2022-01-17 06:37:50|2370.44|2368.94|2370.44|2368.94|2370.45|2368.95|2370.44|2368.94|0
1642401480000|2022-01-17 06:38:00|2370.45|2368.95|2370.43|2368.93|2370.45|2368.95|2370.43|2368.93|0
1642401490000|2022-01-17 06:38:10|2370.44|2368.94|2370.44|2368.94|2370.44|2368.94|2370.44|2368.94|0
1642401500000|2022-01-17 06:38:20|2370.43|2368.93|2370.43|2368.93|2370.43|2368.93|2370.43|2368.93|0
1642401510000|2022-01-17 06:38:30|2370.42|2368.92|2370.2|2368.7|2370.43|2368.93|2370.2|2368.7|0
1642401540000|2022-01-17 06:39:00|2370.24|2368.74|2370.44|2368.94|2370.44|2368.94|2370.24|2368.74|0
1642401550000|2022-01-17 06:39:10|2370.43|2368.93|2370.65|2369.15|2370.65|2369.15|2370.43|2368.93|0
1642401560000|2022-01-17 06:39:20|2370.64|2369.14|2370.64|2369.14|2370.64|2369.14|2370.64|2369.14|0
1642401580000|2022-01-17 06:39:40|2370.65|2369.15|2370.53|2369.03|2370.86|2369.36|2370.53|2369.03|0
1642401590000|2022-01-17 06:39:50|2370.57|2369.07|2370.43|2368.93|2370.65|2369.15|2370.43|2368.93|0
1642401600000|2022-01-17 06:40:00|2370.39|2368.89|2370.25|2368.75|2370.39|2368.89|2370.16|2368.66|0
1642401610000|2022-01-17 06:40:10|2370.21|2368.71|2370.17|2368.67|2370.26|2368.76|2370.16|2368.66|0
1642401620000|2022-01-17 06:40:20|2370.16|2368.66|2370.16|2368.66|2370.17|2368.67|2370.16|2368.66|0
1642401640000|2022-01-17 06:40:40|2370.14|2368.64|2370.14|2368.64|2370.14|2368.64|2370.14|2368.64|0
1642401650000|2022-01-17 06:40:50|2370.16|2368.66|2370.16|2368.66|2370.16|2368.66|2370.16|2368.66|0
1642401660000|2022-01-17 06:41:00|2370.14|2368.64|2370.16|2368.66|2370.16|2368.66|2370.14|2368.64|0
1642401670000|2022-01-17 06:41:10|2370.15|2368.65|2370.14|2368.64|2370.16|2368.66|2370.14|2368.64|0
1642401680000|2022-01-17 06:41:20|2370.16|2368.66|2370.15|2368.65|2370.16|2368.66|2370.15|2368.65|0
1642401690000|2022-01-17 06:41:30|2370.18|2368.68|2370.25|2368.75|2370.25|2368.75|2370.18|2368.68|0
1642401700000|2022-01-17 06:41:40|2370.28|2368.78|2370.25|2368.75|2370.37|2368.87|2370.24|2368.74|0
1642401710000|2022-01-17 06:41:50|2370.24|2368.74|2370.23|2368.73|2370.24|2368.74|2370.23|2368.73|0
1642401720000|2022-01-17 06:42:00|2370.2|2368.7|2370.14|2368.64|2370.23|2368.73|2370.14|2368.64|0
1642401730000|2022-01-17 06:42:10|2370.13|2368.63|2370.13|2368.63|2370.14|2368.64|2370.13|2368.63|0
1642401740000|2022-01-17 06:42:20|2370.14|2368.64|2369.49|2367.99|2370.14|2368.64|2369.49|2367.99|0
1642401750000|2022-01-17 06:42:30|2369.5|2368|2369.5|2368|2369.5|2368|2369.5|2368|0
1642401760000|2022-01-17 06:42:40|2369.49|2367.99|2369.49|2367.99|2369.49|2367.99|2369.49|2367.99|0
1642401790000|2022-01-17 06:43:10|2369.66|2368.16|2370.13|2368.63|2370.14|2368.64|2369.66|2368.16|0
1642401800000|2022-01-17 06:43:20|2370.14|2368.64|2370.33|2368.83|2370.35|2368.85|2370.14|2368.64|0
1642401810000|2022-01-17 06:43:30|2370.31|2368.81|2369.89|2368.39|2370.31|2368.81|2369.89|2368.39|0
1642401850000|2022-01-17 06:44:10|2369.9|2368.4|2369.99|2368.49|2369.99|2368.49|2369.9|2368.4|0
1642401860000|2022-01-17 06:44:20|2369.96|2368.46|2369.89|2368.39|2369.96|2368.46|2369.89|2368.39|0
1642401870000|2022-01-17 06:44:30|2369.9|2368.4|2369.98|2368.48|2369.99|2368.49|2369.9|2368.4|0
1642401880000|2022-01-17 06:44:40|2369.94|2368.44|2369.98|2368.48|2369.98|2368.48|2369.89|2368.39|0
1642401890000|2022-01-17 06:44:50|2370.04|2368.54|2370.19|2368.69|2370.19|2368.69|2370.04|2368.54|0
1642401900000|2022-01-17 06:45:00|2370.16|2368.66|2370.33|2368.83|2370.35|2368.85|2370.1|2368.6|0
1642401910000|2022-01-17 06:45:10|2370.4|2368.9|2370.54|2369.04|2370.54|2369.04|2370.4|2368.9|0
1642401930000|2022-01-17 06:45:30|2370.56|2369.06|2370.54|2369.04|2370.56|2369.06|2370.54|2369.04|0
1642401940000|2022-01-17 06:45:40|2370.55|2369.05|2370.56|2369.06|2370.56|2369.06|2370.55|2369.05|0
1642401950000|2022-01-17 06:45:50|2370.62|2369.12|2370.56|2369.06|2370.76|2369.26|2370.55|2369.05|0
1642401980000|2022-01-17 06:46:20|2370.57|2369.07|2370.56|2369.06|2370.57|2369.07|2370.56|2369.06|0
1642401990000|2022-01-17 06:46:30|2370.55|2369.05|2370.54|2369.04|2370.55|2369.05|2370.54|2369.04|0
1642402000000|2022-01-17 06:46:40|2370.56|2369.06|2370.56|2369.06|2370.56|2369.06|2370.56|2369.06|0
1642402010000|2022-01-17 06:46:50|2370.54|2369.04|2370.54|2369.04|2370.54|2369.04|2370.54|2369.04|0
1642402030000|2022-01-17 06:47:10|2370.53|2369.03|2370.63|2369.13|2370.63|2369.13|2370.53|2369.03|0
1642402040000|2022-01-17 06:47:20|2370.54|2369.04|2370.53|2369.03|2370.54|2369.04|2370.53|2369.03|0
1642402060000|2022-01-17 06:47:40|2370.51|2369.01|2370.51|2369.01|2370.52|2369.02|2370.51|2369.01|0
1642402070000|2022-01-17 06:47:50|2370.44|2368.94|2370.51|2369.01|2370.51|2369.01|2370.3|2368.8|0
1642402080000|2022-01-17 06:48:00|2370.52|2369.02|2370.53|2369.03|2370.53|2369.03|2370.52|2369.02|0
1642402090000|2022-01-17 06:48:10|2370.52|2369.02|2370.52|2369.02|2370.52|2369.02|2370.51|2369.01|0
1642402100000|2022-01-17 06:48:20|2370.53|2369.03|2370.53|2369.03|2370.53|2369.03|2370.53|2369.03|0
1642402110000|2022-01-17 06:48:30|2370.52|2369.02|2370.75|2369.25|2370.75|2369.25|2370.52|2369.02|0
1642402120000|2022-01-17 06:48:40|2370.76|2369.26|2370.78|2369.28|2370.78|2369.28|2370.76|2369.26|0
1642402130000|2022-01-17 06:48:50|2370.77|2369.27|2370.56|2369.06|2370.77|2369.27|2370.55|2369.05|0
1642402140000|2022-01-17 06:49:00|2370.57|2369.07|2370.56|2369.06|2370.57|2369.07|2370.56|2369.06|0
1642402150000|2022-01-17 06:49:10|2370.55|2369.05|2370.11|2368.61|2370.55|2369.05|2370.11|2368.61|0
1642402170000|2022-01-17 06:49:30|2370.1|2368.6|2370.1|2368.6|2370.1|2368.6|2370.1|2368.6|0
1642402180000|2022-01-17 06:49:40|2370.13|2368.63|2370.31|2368.81|2370.32|2368.82|2370.13|2368.63|0
1642402190000|2022-01-17 06:49:50|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|2370.3|2368.8|0
1642402200000|2022-01-17 06:50:00|2370.31|2368.81|2370.08|2368.58|2370.31|2368.81|2370.08|2368.58|0
1642402210000|2022-01-17 06:50:10|2370.09|2368.59|2370.31|2368.81|2370.31|2368.81|2370.09|2368.59|0
1642402220000|2022-01-17 06:50:20|2370.3|2368.8|2370.18|2368.68|2370.3|2368.8|2370.17|2368.67|0
1642402230000|2022-01-17 06:50:30|2370.17|2368.67|2370.17|2368.67|2370.17|2368.67|2370.17|2368.67|0
1642402240000|2022-01-17 06:50:40|2370.18|2368.68|2370.3|2368.8|2370.3|2368.8|2370.17|2368.67|0
1642402260000|2022-01-17 06:51:00|2370.27|2368.77|2370.51|2369.01|2370.52|2369.02|2370.17|2368.67|0
1642402270000|2022-01-17 06:51:10|2370.52|2369.02|2370.52|2369.02|2370.53|2369.03|2370.52|2369.02|0
1642402280000|2022-01-17 06:51:20|2370.53|2369.03|2370.52|2369.02|2370.53|2369.03|2370.52|2369.02|0
1642402290000|2022-01-17 06:51:30|2370.45|2368.95|2370.31|2368.81|2370.45|2368.95|2370.31|2368.81|0
1642402300000|2022-01-17 06:51:40|2370.35|2368.85|2370.41|2368.91|2370.41|2368.91|2370.35|2368.85|0
1642402320000|2022-01-17 06:52:00|2370.44|2368.94|2370.5|2369|2370.74|2369.24|2370.44|2368.94|0
1642402330000|2022-01-17 06:52:10|2370.47|2368.97|2370.38|2368.88|2370.47|2368.97|2370.38|2368.88|0
1642402340000|2022-01-17 06:52:20|2370.39|2368.89|2370.07|2368.57|2370.39|2368.89|2370.07|2368.57|0
1642402350000|2022-01-17 06:52:30|2370.08|2368.58|2370.29|2368.79|2370.29|2368.79|2370.08|2368.58|0
1642402360000|2022-01-17 06:52:40|2370.33|2368.83|2370.5|2369|2370.51|2369.01|2370.33|2368.83|0
1642402380000|2022-01-17 06:53:00|2370.49|2368.99|2370.49|2368.99|2370.49|2368.99|2370.49|2368.99|0
1642402400000|2022-01-17 06:53:20|2370.5|2369|2370.49|2368.99|2370.5|2369|2370.49|2368.99|0
1642402410000|2022-01-17 06:53:30|2370.5|2369|2370.5|2369|2370.5|2369|2370.49|2368.99|0
1642402420000|2022-01-17 06:53:40|2370.49|2368.99|2370.49|2368.99|2370.49|2368.99|2370.49|2368.99|0
1642402430000|2022-01-17 06:53:50|2370.5|2369|2370.59|2369.09|2370.59|2369.09|2370.5|2369|0
1642402450000|2022-01-17 06:54:10|2370.63|2369.13|2370.73|2369.23|2370.73|2369.23|2370.63|2369.13|0
1642402460000|2022-01-17 06:54:20|2370.74|2369.24|2370.95|2369.45|2370.95|2369.45|2370.74|2369.24|0
1642402470000|2022-01-17 06:54:30|2371.02|2369.52|2371.02|2369.52|2371.02|2369.52|2371.02|2369.52|0
1642402490000|2022-01-17 06:54:50|2371.01|2369.51|2371.02|2369.52|2371.02|2369.52|2371.01|2369.51|0
1642402500000|2022-01-17 06:55:00|2371.03|2369.53|2371.04|2369.54|2371.04|2369.54|2371.03|2369.53|0
1642402510000|2022-01-17 06:55:10|2371.03|2369.53|2371.01|2369.51|2371.04|2369.54|2371.01|2369.51|0
1642402520000|2022-01-17 06:55:20|2371|2369.5|2371|2369.5|2371.02|2369.52|2371|2369.5|0
1642402530000|2022-01-17 06:55:30|2370.99|2369.49|2370.78|2369.28|2370.99|2369.49|2370.78|2369.28|0
1642402550000|2022-01-17 06:55:50|2370.77|2369.27|2370.59|2369.09|2370.77|2369.27|2370.56|2369.06|0
1642402560000|2022-01-17 06:56:00|2370.65|2369.15|2370.77|2369.27|2370.78|2369.28|2370.65|2369.15|0
1642402570000|2022-01-17 06:56:10|2370.78|2369.28|2370.99|2369.49|2370.99|2369.49|2370.78|2369.28|0
1642402590000|2022-01-17 06:56:30|2370.98|2369.48|2370.77|2369.27|2370.98|2369.48|2370.77|2369.27|0
1642402620000|2022-01-17 06:57:00|2370.78|2369.28|2371.01|2369.51|2371.01|2369.51|2370.78|2369.28|0
1642402630000|2022-01-17 06:57:10|2371|2369.5|2371|2369.5|2371|2369.5|2371|2369.5|0
1642402650000|2022-01-17 06:57:30|2371.01|2369.51|2371.02|2369.52|2371.02|2369.52|2371|2369.5|0
1642402660000|2022-01-17 06:57:40|2371.01|2369.51|2371.01|2369.51|2371.01|2369.51|2371.01|2369.51|0
1642402670000|2022-01-17 06:57:50|2370.94|2369.44|2370.8|2369.3|2370.94|2369.44|2370.8|2369.3|0
1642402680000|2022-01-17 06:58:00|2370.73|2369.23|2370.67|2369.17|2370.73|2369.23|2370.58|2369.08|0
1642402690000|2022-01-17 06:58:10|2370.66|2369.16|2370.81|2369.31|2370.81|2369.31|2370.66|2369.16|0
1642402710000|2022-01-17 06:58:30|2370.67|2369.17|2370.39|2368.89|2370.67|2369.17|2370.38|2368.88|0
1642402730000|2022-01-17 06:58:50|2370.4|2368.9|2370.49|2368.99|2370.49|2368.99|2370.4|2368.9|0
1642402740000|2022-01-17 06:59:00|2370.61|2369.11|2370.62|2369.12|2370.63|2369.13|2370.6|2369.1|0
1642402760000|2022-01-17 06:59:20|2370.61|2369.11|2370.61|2369.11|2370.61|2369.11|2370.61|2369.11|0
1642402770000|2022-01-17 06:59:30|2370.6|2369.1|2370.48|2368.98|2370.6|2369.1|2370.48|2368.98|0
1642402790000|2022-01-17 06:59:50|2370.52|2369.02|2370.6|2369.1|2370.6|2369.1|2370.52|2369.02|0
1642402800000|2022-01-17 07:00:00|2370.39|2368.89|2370.48|2368.98|2370.69|2369.19|2369.95|2368.45|0
1642402810000|2022-01-17 07:00:10|2370.51|2369.01|2369.92|2368.42|2370.59|2369.09|2369.92|2368.42|0
1642402820000|2022-01-17 07:00:20|2369.88|2368.38|2369.27|2367.77|2369.88|2368.38|2369.25|2367.75|0
1642402830000|2022-01-17 07:00:30|2369.23|2367.73|2369.13|2367.63|2369.37|2367.87|2369.13|2367.63|0
1642402840000|2022-01-17 07:00:40|2369.17|2367.67|2368.47|2366.97|2369.26|2367.76|2368.47|2366.97|0
1642402850000|2022-01-17 07:00:50|2368.44|2366.94|2368.61|2367.11|2368.61|2367.11|2368.18|2366.68|0
1642402860000|2022-01-17 07:01:00|2368.57|2367.07|2369.03|2367.53|2369.03|2367.53|2368.36|2366.86|0
1642402870000|2022-01-17 07:01:10|2368.96|2367.46|2368.6|2367.1|2368.96|2367.46|2368.6|2367.1|0
1642402880000|2022-01-17 07:01:20|2368.53|2367.03|2367.95|2366.45|2368.53|2367.03|2367.95|2366.45|0
1642402890000|2022-01-17 07:01:30|2367.94|2366.44|2367.73|2366.23|2367.94|2366.44|2367.51|2366.01|0
1642402900000|2022-01-17 07:01:40|2367.72|2366.22|2367.5|2366|2367.72|2366.22|2367.29|2365.79|0
1642402910000|2022-01-17 07:01:50|2367.51|2366.01|2367.14|2365.64|2367.51|2366.01|2367.05|2365.55|0
1642402920000|2022-01-17 07:02:00|2367.15|2365.65|2368.17|2366.67|2368.17|2366.67|2366.84|2365.34|0
1642402930000|2022-01-17 07:02:10|2368.24|2366.74|2368.7|2367.2|2368.7|2367.2|2368.24|2366.74|0
1642402940000|2022-01-17 07:02:20|2368.67|2367.17|2368.5|2367|2368.67|2367.17|2368.41|2366.91|0
1642402950000|2022-01-17 07:02:30|2368.46|2366.96|2368.27|2366.77|2368.5|2367|2368.18|2366.68|0
1642402960000|2022-01-17 07:02:40|2368.29|2366.79|2368.42|2366.92|2368.42|2366.92|2368.29|2366.79|0
1642402970000|2022-01-17 07:02:50|2368.49|2366.99|2368.95|2367.45|2369.08|2367.58|2368.49|2366.99|0
1642402980000|2022-01-17 07:03:00|2368.86|2367.36|2369.27|2367.77|2369.28|2367.78|2368.52|2367.02|0
1642402990000|2022-01-17 07:03:10|2369.26|2367.76|2368.82|2367.32|2369.26|2367.76|2368.82|2367.32|0
1642403000000|2022-01-17 07:03:20|2368.79|2367.29|2368.69|2367.19|2368.82|2367.32|2368.69|2367.19|0
1642403010000|2022-01-17 07:03:30|2368.73|2367.23|2368.69|2367.19|2368.82|2367.32|2368.68|2367.18|0
1642403020000|2022-01-17 07:03:40|2368.66|2367.16|2368.47|2366.97|2368.68|2367.18|2368.47|2366.97|0
1642403030000|2022-01-17 07:03:50|2368.5|2367|2368.15|2366.65|2368.59|2367.09|2367.93|2366.43|0
1642403040000|2022-01-17 07:04:00|2368.19|2366.69|2368.27|2366.77|2368.27|2366.77|2367.93|2366.43|0
1642403050000|2022-01-17 07:04:10|2368.17|2366.67|2368.17|2366.67|2368.26|2366.76|2368.15|2366.65|0
1642403060000|2022-01-17 07:04:20|2368.16|2366.66|2367.52|2366.02|2368.17|2366.67|2367.51|2366.01|0
1642403070000|2022-01-17 07:04:30|2367.53|2366.03|2367.97|2366.47|2367.99|2366.49|2367.53|2366.03|0
1642403080000|2022-01-17 07:04:40|2367.93|2366.43|2367.99|2366.49|2367.99|2366.49|2367.76|2366.26|0
1642403090000|2022-01-17 07:04:50|2367.98|2366.48|2367.86|2366.36|2367.99|2366.49|2367.78|2366.28|0
1642403100000|2022-01-17 07:05:00|2367.87|2366.37|2368.63|2367.13|2368.63|2367.13|2367.84|2366.34|0
1642403110000|2022-01-17 07:05:10|2368.62|2367.12|2368.85|2367.35|2368.87|2367.37|2368.61|2367.11|0
1642403120000|2022-01-17 07:05:20|2368.89|2367.39|2368.64|2367.14|2368.95|2367.45|2368.64|2367.14|0
1642403130000|2022-01-17 07:05:30|2368.71|2367.21|2368.85|2367.35|2368.86|2367.36|2368.71|2367.21|0
1642403140000|2022-01-17 07:05:40|2368.88|2367.38|2369.17|2367.67|2369.29|2367.79|2368.88|2367.38|0
1642403150000|2022-01-17 07:05:50|2369.21|2367.71|2369.4|2367.9|2369.51|2368.01|2369.21|2367.71|0
1642403160000|2022-01-17 07:06:00|2369.44|2367.94|2369.82|2368.32|2369.84|2368.34|2369.44|2367.94|0
1642403170000|2022-01-17 07:06:10|2369.79|2368.29|2370.39|2368.89|2370.48|2368.98|2369.73|2368.23|0
1642403180000|2022-01-17 07:06:20|2370.32|2368.82|2370.03|2368.53|2370.32|2368.82|2369.82|2368.32|0
1642403190000|2022-01-17 07:06:30|2370.04|2368.54|2369.95|2368.45|2370.05|2368.55|2369.94|2368.44|0
1642403200000|2022-01-17 07:06:40|2369.94|2368.44|2370.03|2368.53|2370.16|2368.66|2369.94|2368.44|0
1642403210000|2022-01-17 07:06:50|2370|2368.5|2370.16|2368.66|2370.37|2368.87|2369.94|2368.44|0
1642403220000|2022-01-17 07:07:00|2370.15|2368.65|2370.25|2368.75|2370.25|2368.75|2370.03|2368.53|0
1642403230000|2022-01-17 07:07:10|2370.29|2368.79|2370.4|2368.9|2370.4|2368.9|2370.26|2368.76|0
1642403240000|2022-01-17 07:07:20|2370.36|2368.86|2370.3|2368.8|2370.43|2368.93|2370.18|2368.68|0
1642403250000|2022-01-17 07:07:30|2370.26|2368.76|2369.98|2368.48|2370.3|2368.8|2369.98|2368.48|0
1642403270000|2022-01-17 07:07:50|2369.97|2368.47|2370.42|2368.92|2370.42|2368.92|2369.97|2368.47|0
1642403280000|2022-01-17 07:08:00|2370.43|2368.93|2370.88|2369.38|2370.88|2369.38|2370.43|2368.93|0
1642403290000|2022-01-17 07:08:10|2370.89|2369.39|2371.1|2369.6|2371.11|2369.61|2370.89|2369.39|0
1642403300000|2022-01-17 07:08:20|2371.03|2369.53|2371.12|2369.62|2371.12|2369.62|2370.89|2369.39|0
1642403310000|2022-01-17 07:08:30|2371.15|2369.65|2371.12|2369.62|2371.21|2369.71|2371|2369.5|0
1642403320000|2022-01-17 07:08:40|2371.13|2369.63|2371.21|2369.71|2371.22|2369.72|2371.13|2369.63|0
1642403330000|2022-01-17 07:08:50|2371.17|2369.67|2371.34|2369.84|2371.56|2370.06|2371.1|2369.6|0
1642403340000|2022-01-17 07:09:00|2371.13|2369.63|2371.56|2370.06|2371.65|2370.15|2371.12|2369.62|0
1642403350000|2022-01-17 07:09:10|2371.6|2370.1|2371.57|2370.07|2371.66|2370.16|2371.56|2370.06|0
1642403360000|2022-01-17 07:09:20|2371.56|2370.06|2371.64|2370.14|2371.64|2370.14|2371.53|2370.03|0
1642403370000|2022-01-17 07:09:30|2371.6|2370.1|2371.55|2370.05|2371.6|2370.1|2371.54|2370.04|0
1642403380000|2022-01-17 07:09:40|2371.51|2370.01|2371.53|2370.03|2371.55|2370.05|2371.42|2369.92|0
1642403390000|2022-01-17 07:09:50|2371.46|2369.96|2371.1|2369.6|2371.46|2369.96|2371.1|2369.6|0
1642403400000|2022-01-17 07:10:00|2371.12|2369.62|2371.14|2369.64|2371.58|2370.08|2371.12|2369.62|0
1642403410000|2022-01-17 07:10:10|2371.04|2369.54|2370.8|2369.3|2371.04|2369.54|2370.8|2369.3|0
1642403420000|2022-01-17 07:10:20|2370.81|2369.31|2370.94|2369.44|2370.94|2369.44|2370.81|2369.31|0
1642403430000|2022-01-17 07:10:30|2370.9|2369.4|2370.7|2369.2|2370.9|2369.4|2370.7|2369.2|0
1642403440000|2022-01-17 07:10:40|2370.58|2369.08|2370.71|2369.21|2370.71|2369.21|2370.49|2368.99|0
1642403450000|2022-01-17 07:10:50|2370.75|2369.25|2370.73|2369.23|2370.8|2369.3|2370.71|2369.21|0
1642403460000|2022-01-17 07:11:00|2370.76|2369.26|2371.16|2369.66|2371.16|2369.66|2370.76|2369.26|0
1642403470000|2022-01-17 07:11:10|2371.15|2369.65|2371.15|2369.65|2371.25|2369.75|2371.14|2369.64|0
1642403480000|2022-01-17 07:11:20|2371.16|2369.66|2371.15|2369.65|2371.25|2369.75|2371.03|2369.53|0
1642403490000|2022-01-17 07:11:30|2371.14|2369.64|2371.14|2369.64|2371.14|2369.64|2371.14|2369.64|0
1642403500000|2022-01-17 07:11:40|2371.23|2369.73|2371.14|2369.64|2371.25|2369.75|2371.14|2369.64|0
1642403510000|2022-01-17 07:11:50|2371.17|2369.67|2371.14|2369.64|2371.23|2369.73|2371.14|2369.64|0
1642403520000|2022-01-17 07:12:00|2371.21|2369.71|2371.34|2369.84|2371.35|2369.85|2371.21|2369.71|0
1642403530000|2022-01-17 07:12:10|2371.22|2369.72|2371.47|2369.97|2371.47|2369.97|2371.13|2369.63|0
1642403540000|2022-01-17 07:12:20|2371.35|2369.85|2370.9|2369.4|2371.35|2369.85|2370.9|2369.4|0
1642403550000|2022-01-17 07:12:30|2370.89|2369.39|2370.68|2369.18|2370.9|2369.4|2370.68|2369.18|0
1642403560000|2022-01-17 07:12:40|2370.65|2369.15|2370.46|2368.96|2370.68|2369.18|2370.36|2368.86|0
1642403570000|2022-01-17 07:12:50|2370.58|2369.08|2370.35|2368.85|2370.58|2369.08|2370.14|2368.64|0
1642403580000|2022-01-17 07:13:00|2370.36|2368.86|2370.57|2369.07|2370.57|2369.07|2370.36|2368.86|0
1642403590000|2022-01-17 07:13:10|2370.53|2369.03|2370.57|2369.07|2370.57|2369.07|2370.45|2368.95|0
1642403600000|2022-01-17 07:13:20|2370.78|2369.28|2370.79|2369.29|2370.79|2369.29|2370.78|2369.28|0
1642403610000|2022-01-17 07:13:30|2370.78|2369.28|2371.12|2369.62|2371.12|2369.62|2370.78|2369.28|0
1642403620000|2022-01-17 07:13:40|2371.08|2369.58|2371.02|2369.52|2371.12|2369.62|2371.01|2369.51|0
1642403630000|2022-01-17 07:13:50|2371.01|2369.51|2370.89|2369.39|2371.01|2369.51|2370.8|2369.3|0
1642403640000|2022-01-17 07:14:00|2370.93|2369.43|2371.03|2369.53|2371.03|2369.53|2370.93|2369.43|0
1642403650000|2022-01-17 07:14:10|2371.02|2369.52|2371.01|2369.51|2371.03|2369.53|2371.01|2369.51|0
1642403660000|2022-01-17 07:14:20|2370.89|2369.39|2370.81|2369.31|2370.9|2369.4|2370.8|2369.3|0
1642403670000|2022-01-17 07:14:30|2370.82|2369.32|2371.03|2369.53|2371.12|2369.62|2370.82|2369.32|0
1642403680000|2022-01-17 07:14:40|2371|2369.5|2370.82|2369.32|2371|2369.5|2370.82|2369.32|0
1642403690000|2022-01-17 07:14:50|2370.81|2369.31|2370.81|2369.31|2370.81|2369.31|2370.81|2369.31|0
1642403700000|2022-01-17 07:15:00|2370.8|2369.3|2370.89|2369.39|2370.91|2369.41|2370.8|2369.3|0
1642403710000|2022-01-17 07:15:10|2370.93|2369.43|2370.79|2369.29|2371.01|2369.51|2370.79|2369.29|0
1642403730000|2022-01-17 07:15:30|2370.72|2369.22|2370.57|2369.07|2370.72|2369.22|2370.57|2369.07|0
1642403740000|2022-01-17 07:15:40|2370.5|2369|2370.36|2368.86|2370.5|2369|2370.34|2368.84|0
1642403750000|2022-01-17 07:15:50|2370.32|2368.82|2370.36|2368.86|2370.36|2368.86|2370.24|2368.74|0
1642403760000|2022-01-17 07:16:00|2370.35|2368.85|2370.45|2368.95|2370.45|2368.95|2370.23|2368.73|0
1642403770000|2022-01-17 07:16:10|2370.49|2368.99|2370.68|2369.18|2370.68|2369.18|2370.36|2368.86|0
1642403780000|2022-01-17 07:16:20|2370.69|2369.19|2370.91|2369.41|2371.04|2369.54|2370.6|2369.1|0
1642403790000|2022-01-17 07:16:30|2370.87|2369.37|2370.46|2368.96|2370.87|2369.37|2370.36|2368.86|0
1642403800000|2022-01-17 07:16:40|2370.43|2368.93|2370.59|2369.09|2370.59|2369.09|2370.15|2368.65|0
1642403810000|2022-01-17 07:16:50|2370.47|2368.97|2370.36|2368.86|2370.47|2368.97|2370.36|2368.86|0
1642403820000|2022-01-17 07:17:00|2370.32|2368.82|2370.35|2368.85|2370.36|2368.86|2370.15|2368.65|0
1642403830000|2022-01-17 07:17:10|2370.31|2368.81|2370.35|2368.85|2370.35|2368.85|2369.91|2368.41|0
1642403840000|2022-01-17 07:17:20|2370.36|2368.86|2370.57|2369.07|2370.58|2369.08|2370.36|2368.86|0
1642403850000|2022-01-17 07:17:30|2370.54|2369.04|2370.45|2368.95|2370.54|2369.04|2370.36|2368.86|0
1642403860000|2022-01-17 07:17:40|2370.42|2368.92|2370.33|2368.83|2370.45|2368.95|2370.33|2368.83|0
1642403870000|2022-01-17 07:17:50|2370.34|2368.84|2370.33|2368.83|2370.34|2368.84|2370.33|2368.83|0
1642403880000|2022-01-17 07:18:00|2370.29|2368.79|2369.85|2368.35|2370.33|2368.83|2369.85|2368.35|0
1642403890000|2022-01-17 07:18:10|2369.78|2368.28|2369.15|2367.65|2369.78|2368.28|2369.15|2367.65|0
1642403900000|2022-01-17 07:18:20|2369.14|2367.64|2369.83|2368.33|2369.83|2368.33|2369.14|2367.64|0
1642403910000|2022-01-17 07:18:30|2369.84|2368.34|2369.87|2368.37|2369.93|2368.43|2369.61|2368.11|0
1642403920000|2022-01-17 07:18:40|2369.93|2368.43|2369.45|2367.95|2369.94|2368.44|2369.45|2367.95|0
1642403930000|2022-01-17 07:18:50|2369.39|2367.89|2369.7|2368.2|2369.83|2368.33|2369.39|2367.89|0
1642403940000|2022-01-17 07:19:00|2369.71|2368.21|2369.84|2368.34|2369.85|2368.35|2369.71|2368.21|0
1642403950000|2022-01-17 07:19:10|2369.88|2368.38|2369.82|2368.32|2369.94|2368.44|2369.82|2368.32|0
1642403960000|2022-01-17 07:19:20|2369.61|2368.11|2369.59|2368.09|2369.83|2368.33|2369.38|2367.88|0
1642403970000|2022-01-17 07:19:30|2369.6|2368.1|2369.82|2368.32|2369.82|2368.32|2369.6|2368.1|0
1642403980000|2022-01-17 07:19:40|2369.81|2368.31|2369.47|2367.97|2369.81|2368.31|2369.47|2367.97|0
1642403990000|2022-01-17 07:19:50|2369.5|2368|2369.58|2368.08|2369.59|2368.09|2369.45|2367.95|0
1642404000000|2022-01-17 07:20:00|2369.59|2368.09|2370.17|2368.67|2370.28|2368.78|2369.59|2368.09|0
1642404010000|2022-01-17 07:20:10|2370.2|2368.7|2370.28|2368.78|2370.3|2368.8|2370.2|2368.7|0
1642404020000|2022-01-17 07:20:20|2370.29|2368.79|2370.51|2369.01|2370.51|2369.01|2370.29|2368.79|0
1642404030000|2022-01-17 07:20:30|2370.47|2368.97|2370.75|2369.25|2370.75|2369.25|2370.28|2368.78|0
1642404040000|2022-01-17 07:20:40|2370.73|2369.23|2370.74|2369.24|2370.75|2369.25|2370.52|2369.02|0
1642404050000|2022-01-17 07:20:50|2370.75|2369.25|2370.72|2369.22|2370.75|2369.25|2370.72|2369.22|0
1642404060000|2022-01-17 07:21:00|2370.73|2369.23|2370.71|2369.21|2370.73|2369.23|2370.48|2368.98|0
1642404070000|2022-01-17 07:21:10|2370.74|2369.24|2370.72|2369.22|2370.81|2369.31|2370.7|2369.2|0
1642404080000|2022-01-17 07:21:20|2370.74|2369.24|2370.73|2369.23|2370.74|2369.24|2370.73|2369.23|0
1642404090000|2022-01-17 07:21:30|2370.77|2369.27|2370.97|2369.47|2370.97|2369.47|2370.74|2369.24|0
1642404100000|2022-01-17 07:21:40|2371|2369.5|2371.07|2369.57|2371.19|2369.69|2371|2369.5|0
1642404110000|2022-01-17 07:21:50|2371.11|2369.61|2370.99|2369.49|2371.21|2369.71|2370.84|2369.34|0
1642404120000|2022-01-17 07:22:00|2371.05|2369.55|2371.07|2369.57|2371.2|2369.7|2370.97|2369.47|0
1642404130000|2022-01-17 07:22:10|2371.1|2369.6|2371.4|2369.9|2371.4|2369.9|2371.1|2369.6|0
1642404140000|2022-01-17 07:22:20|2371.37|2369.87|2371.4|2369.9|2371.4|2369.9|2371.28|2369.78|0
1642404150000|2022-01-17 07:22:30|2371.37|2369.87|2371.19|2369.69|2371.37|2369.87|2371.19|2369.69|0
1642404160000|2022-01-17 07:22:40|2371.2|2369.7|2371.43|2369.93|2371.43|2369.93|2371.2|2369.7|0
1642404170000|2022-01-17 07:22:50|2371.46|2369.96|2371.67|2370.17|2371.76|2370.26|2371.46|2369.96|0
1642404180000|2022-01-17 07:23:00|2371.65|2370.15|2371.66|2370.16|2371.67|2370.17|2371.53|2370.03|0
1642404190000|2022-01-17 07:23:10|2371.73|2370.23|2371.77|2370.27|2371.88|2370.38|2371.66|2370.16|0
1642404200000|2022-01-17 07:23:20|2371.76|2370.26|2372.02|2370.52|2372.02|2370.52|2371.76|2370.26|0
1642404210000|2022-01-17 07:23:30|2372.01|2370.51|2372.13|2370.63|2372.15|2370.65|2372.01|2370.51|0
1642404220000|2022-01-17 07:23:40|2372.14|2370.64|2372.13|2370.63|2372.14|2370.64|2371.79|2370.29|0
1642404230000|2022-01-17 07:23:50|2372.17|2370.67|2372.35|2370.85|2372.36|2370.86|2372.13|2370.63|0
1642404240000|2022-01-17 07:24:00|2372.36|2370.86|2372.41|2370.91|2372.48|2370.98|2372.23|2370.73|0
1642404250000|2022-01-17 07:24:10|2372.48|2370.98|2372.61|2371.11|2372.7|2371.2|2372.38|2370.88|0
1642404260000|2022-01-17 07:24:20|2372.54|2371.04|2372.19|2370.69|2372.54|2371.04|2372.18|2370.68|0
1642404270000|2022-01-17 07:24:30|2372.18|2370.68|2372.25|2370.75|2372.4|2370.9|2371.97|2370.47|0
1642404280000|2022-01-17 07:24:40|2372.19|2370.69|2372.19|2370.69|2372.19|2370.69|2372.19|2370.69|0
1642404290000|2022-01-17 07:24:50|2372.12|2370.62|2371.83|2370.33|2372.12|2370.62|2371.74|2370.24|0
1642404300000|2022-01-17 07:25:00|2371.8|2370.3|2371.97|2370.47|2371.97|2370.47|2371.74|2370.24|0
1642404310000|2022-01-17 07:25:10|2371.96|2370.46|2372.28|2370.78|2372.28|2370.78|2371.95|2370.45|0
1642404320000|2022-01-17 07:25:20|2372.25|2370.75|2371.98|2370.48|2372.4|2370.9|2371.98|2370.48|0
1642404330000|2022-01-17 07:25:30|2371.97|2370.47|2371.74|2370.24|2371.97|2370.47|2371.74|2370.24|0
1642404340000|2022-01-17 07:25:40|2371.67|2370.17|2371.52|2370.02|2371.67|2370.17|2371.52|2370.02|0
1642404350000|2022-01-17 07:25:50|2371.54|2370.04|2371.54|2370.04|2371.54|2370.04|2371.54|2370.04|0
1642404360000|2022-01-17 07:26:00|2371.58|2370.08|2371.76|2370.26|2371.86|2370.36|2371.58|2370.08|0
1642404370000|2022-01-17 07:26:10|2371.75|2370.25|2371.76|2370.26|2371.77|2370.27|2371.75|2370.25|0
1642404380000|2022-01-17 07:26:20|2371.72|2370.22|2371.54|2370.04|2371.72|2370.22|2371.54|2370.04|0
1642404390000|2022-01-17 07:26:30|2371.55|2370.05|2371.42|2369.92|2371.55|2370.05|2371.42|2369.92|0
1642404400000|2022-01-17 07:26:40|2371.54|2370.04|2371.52|2370.02|2371.54|2370.04|2371.4|2369.9|0
1642404410000|2022-01-17 07:26:50|2371.49|2369.99|2371.52|2370.02|2371.52|2370.02|2371.4|2369.9|0
1642404420000|2022-01-17 07:27:00|2371.49|2369.99|2371.39|2369.89|2371.49|2369.99|2371.3|2369.8|0
1642404430000|2022-01-17 07:27:10|2371.35|2369.85|2371.39|2369.89|2371.39|2369.89|2371.29|2369.79|0
1642404440000|2022-01-17 07:27:20|2371.36|2369.86|2371.29|2369.79|2371.36|2369.86|2371.07|2369.57|0
1642404450000|2022-01-17 07:27:30|2371.26|2369.76|2371.29|2369.79|2371.29|2369.79|2371.07|2369.57|0
1642404460000|2022-01-17 07:27:40|2371.28|2369.78|2371.16|2369.66|2371.28|2369.78|2371.07|2369.57|0
1642404470000|2022-01-17 07:27:50|2371.13|2369.63|2371.06|2369.56|2371.13|2369.63|2370.94|2369.44|0
1642404480000|2022-01-17 07:28:00|2371.07|2369.57|2371.28|2369.78|2371.28|2369.78|2371.07|2369.57|0
1642404490000|2022-01-17 07:28:10|2371.3|2369.8|2371.28|2369.78|2371.3|2369.8|2371.28|2369.78|0
1642404500000|2022-01-17 07:28:20|2371.29|2369.79|2371.39|2369.89|2371.39|2369.89|2371.29|2369.79|0
1642404510000|2022-01-17 07:28:30|2371.35|2369.85|2371.3|2369.8|2371.51|2370.01|2371.28|2369.78|0
1642404520000|2022-01-17 07:28:40|2371.28|2369.78|2370.84|2369.34|2371.28|2369.78|2370.84|2369.34|0
1642404530000|2022-01-17 07:28:50|2370.77|2369.27|2370.72|2369.22|2370.77|2369.27|2370.62|2369.12|0
1642404540000|2022-01-17 07:29:00|2370.75|2369.25|2371.07|2369.57|2371.07|2369.57|2370.63|2369.13|0
1642404550000|2022-01-17 07:29:10|2371.09|2369.59|2371.3|2369.8|2371.31|2369.81|2371.09|2369.59|0
1642404560000|2022-01-17 07:29:20|2371.29|2369.79|2371.28|2369.78|2371.3|2369.8|2371.16|2369.66|0
1642404570000|2022-01-17 07:29:30|2371.25|2369.75|2371.15|2369.65|2371.29|2369.79|2371.15|2369.65|0
1642404580000|2022-01-17 07:29:40|2371.18|2369.68|2371.08|2369.58|2371.28|2369.78|2371.08|2369.58|0
1642404590000|2022-01-17 07:29:50|2371.07|2369.57|2371.4|2369.9|2371.42|2369.92|2371.07|2369.57|0
1642404600000|2022-01-17 07:30:00|2371.44|2369.94|2371.3|2369.8|2371.52|2370.02|2371.18|2369.68|54
1642404610000|2022-01-17 07:30:10|2371.29|2369.79|2371.39|2369.89|2371.39|2369.89|2371.29|2369.79|0
1642404620000|2022-01-17 07:30:20|2371.3|2369.8|2371.08|2369.58|2371.3|2369.8|2371.08|2369.58|0
1642404630000|2022-01-17 07:30:30|2371.07|2369.57|2371.27|2369.77|2371.27|2369.77|2370.93|2369.43|0
1642404640000|2022-01-17 07:30:40|2371.28|2369.78|2371.29|2369.79|2371.51|2370.01|2371.28|2369.78|0
1642404650000|2022-01-17 07:30:50|2370.81|2369.41|2370.56|2369.16|2370.81|2369.41|2370.44|2369.04|5
1642404660000|2022-01-17 07:31:00|2370.69|2369.29|2370.69|2369.29|2370.69|2369.29|2370.56|2369.16|2
1642404670000|2022-01-17 07:31:10|2370.56|2369.16|2369.06|2367.66|2370.56|2369.16|2369.06|2367.66|13
1642404680000|2022-01-17 07:31:20|2368.94|2367.54|2368.94|2367.54|2369.44|2368.04|2368.94|2367.54|12
1642404690000|2022-01-17 07:31:30|||||||||1
1642404710000|2022-01-17 07:31:50|2368.69|2367.29|2368.69|2367.29|2368.69|2367.29|2368.69|2367.29|2
1642404720000|2022-01-17 07:32:00|2368.44|2367.04|2368.31|2366.91|2368.56|2367.16|2368.31|2366.91|1
1642404730000|2022-01-17 07:32:10|2369.06|2367.66|2368.31|2366.91|2369.06|2367.66|2368.31|2366.91|4
1642404750000|2022-01-17 07:32:30|2369.06|2367.66|2369.06|2367.66|2369.31|2367.91|2369.06|2367.66|4
1642404760000|2022-01-17 07:32:40|2368.94|2367.54|2369.06|2367.66|2369.06|2367.66|2368.94|2367.54|2
1642404770000|2022-01-17 07:32:50|2368.94|2367.54|2368.94|2367.54|2368.94|2367.54|2368.94|2367.54|0
1642404780000|2022-01-17 07:33:00|2369.06|2367.66|2369.19|2367.79|2369.31|2367.91|2369.06|2367.66|0
1642404800000|2022-01-17 07:33:20|2368.81|2367.41|2368.81|2367.41|2368.81|2367.41|2368.81|2367.41|1
1642404810000|2022-01-17 07:33:30|2369.31|2367.91|2368.81|2367.41|2369.31|2367.91|2368.81|2367.41|4
1642404820000|2022-01-17 07:33:40|2368.44|2367.04|2368.31|2366.91|2368.44|2367.04|2368.31|2366.91|1
1642404840000|2022-01-17 07:34:00|2368.44|2367.04|2368.31|2366.91|2368.44|2367.04|2368.31|2366.91|0
1642404860000|2022-01-17 07:34:20|2368.56|2367.16|2368.44|2367.04|2368.56|2367.16|2368.44|2367.04|2
1642404890000|2022-01-17 07:34:50|2368.31|2366.91|2368.31|2366.91|2368.31|2366.91|2368.31|2366.91|0
1642404900000|2022-01-17 07:35:00|2368.44|2367.04|2368.56|2367.16|2368.69|2367.29|2368.44|2367.04|1
1642404940000|2022-01-17 07:35:40|2368.44|2367.04|2368.44|2367.04|2368.44|2367.04|2368.44|2367.04|0
1642404960000|2022-01-17 07:36:00|2368.31|2366.91|2368.44|2367.04|2368.44|2367.04|2368.31|2366.91|0
1642405020000|2022-01-17 07:37:00|2368.56|2367.16|2368.69|2367.29|2368.69|2367.29|2368.44|2367.04|3
1642405080000|2022-01-17 07:38:00|2368.44|2367.04|2368.69|2367.29|2368.69|2367.29|2368.44|2367.04|0
1642405090000|2022-01-17 07:38:10|2368.94|2367.54|2368.94|2367.54|2368.94|2367.54|2368.94|2367.54|3
1642405120000|2022-01-17 07:38:40|2368.81|2367.41|2369.56|2368.16|2369.69|2368.29|2368.81|2367.41|11
1642405130000|2022-01-17 07:38:50|2369.44|2368.04|2369.56|2368.16|2369.56|2368.16|2369.44|2368.04|0
1642405140000|2022-01-17 07:39:00|2369.44|2368.04|2369.69|2368.29|2369.69|2368.29|2369.44|2368.04|2
1642405150000|2022-01-17 07:39:10|2369.81|2368.41|2369.81|2368.41|2369.81|2368.41|2369.81|2368.41|0
1642405170000|2022-01-17 07:39:30|||||||||1
1642405180000|2022-01-17 07:39:40|2369.94|2368.54|2370.31|2368.91|2370.94|2369.54|2369.94|2368.54|9
1642405190000|2022-01-17 07:39:50|2370.19|2368.79|2370.19|2368.79|2370.19|2368.79|2370.19|2368.79|0
1642405200000|2022-01-17 07:40:00|2370.31|2368.91|2370.69|2369.29|2370.69|2369.29|2370.31|2368.91|0
1642405290000|2022-01-17 07:41:30|2372.19|2370.79|2371.56|2370.16|2372.19|2370.79|2371.56|2370.16|7
1642405320000|2022-01-17 07:42:00|2371.69|2370.29|2371.69|2370.29|2372.06|2370.66|2371.69|2370.29|2
1642405340000|2022-01-17 07:42:20|||||||||1
1642405380000|2022-01-17 07:43:00|2371.56|2370.16|2371.81|2370.41|2371.81|2370.41|2371.56|2370.16|0
1642405420000|2022-01-17 07:43:40|2372.19|2370.79|2371.81|2370.41|2372.19|2370.79|2371.81|2370.41|2
1642405440000|2022-01-17 07:44:00|2371.56|2370.16|2371.44|2370.04|2371.56|2370.16|2371.44|2370.04|3
1642405460000|2022-01-17 07:44:20|2371.31|2369.91|2371.31|2369.91|2371.31|2369.91|2371.31|2369.91|0
1642405500000|2022-01-17 07:45:00|2371.44|2370.04|2371.31|2369.91|2371.44|2370.04|2371.31|2369.91|0
1642405510000|2022-01-17 07:45:10|2370.44|2369.04|2370.56|2369.16|2370.56|2369.16|2370.44|2369.04|4
1642405540000|2022-01-17 07:45:40|2370.81|2369.41|2370.81|2369.41|2370.81|2369.41|2370.81|2369.41|0
1642405570000|2022-01-17 07:46:10|2371.31|2369.91|2371.31|2369.91|2371.31|2369.91|2371.31|2369.91|0
1642405580000|2022-01-17 07:46:20|2371.44|2370.04|2371.44|2370.04|2371.44|2370.04|2371.44|2370.04|0
1642405590000|2022-01-17 07:46:30|||||||||2
1642405710000|2022-01-17 07:48:30|2371.56|2370.16|2372.06|2370.66|2372.44|2371.04|2371.56|2370.16|6
1642405720000|2022-01-17 07:48:40|2372.44|2371.04|2371.81|2370.41|2372.44|2371.04|2371.81|2370.41|4
1642405810000|2022-01-17 07:50:10|2371.94|2370.54|2371.94|2370.54|2371.94|2370.54|2371.94|2370.54|0
1642405840000|2022-01-17 07:50:40|2371.81|2370.41|2371.81|2370.41|2371.81|2370.41|2371.81|2370.41|0
1642405850000|2022-01-17 07:50:50|2371.69|2370.29|2371.69|2370.29|2371.69|2370.29|2371.69|2370.29|0
1642405860000|2022-01-17 07:51:00|||||||||1
1642405920000|2022-01-17 07:52:00|2371.56|2370.16|2371.56|2370.16|2371.56|2370.16|2371.56|2370.16|1
1642405950000|2022-01-17 07:52:30|2371.69|2370.29|2371.56|2370.16|2371.69|2370.29|2371.56|2370.16|4
1642405970000|2022-01-17 07:52:50|2371.44|2370.04|2371.44|2370.04|2371.44|2370.04|2371.44|2370.04|0
1642406000000|2022-01-17 07:53:20|2371.69|2370.29|2371.44|2370.04|2371.69|2370.29|2371.44|2370.04|2
1642406020000|2022-01-17 07:53:40|2371.31|2369.91|2371.44|2370.04|2371.44|2370.04|2371.31|2369.91|3
1642406040000|2022-01-17 07:54:00|2371.31|2369.91|2371.31|2369.91|2371.31|2369.91|2371.31|2369.91|0
1642406050000|2022-01-17 07:54:10|2371.19|2369.79|2371.19|2369.79|2371.19|2369.79|2371.19|2369.79|10
1642406090000|2022-01-17 07:54:50|2371.06|2369.66|2371.06|2369.66|2371.06|2369.66|2371.06|2369.66|0
1642406100000|2022-01-17 07:55:00|2371.48|2369.98|2371.67|2370.17|2371.77|2370.27|2371.47|2369.97|0
1642406110000|2022-01-17 07:55:10|2371.64|2370.14|2371.46|2369.96|2371.67|2370.17|2371.46|2369.96|0
1642406120000|2022-01-17 07:55:20|2371.45|2369.95|2371.24|2369.74|2371.45|2369.95|2371.24|2369.74|0
1642406130000|2022-01-17 07:55:30|2371.23|2369.73|2371.66|2370.16|2371.66|2370.16|2371.23|2369.73|0
1642406140000|2022-01-17 07:55:40|2371.7|2370.2|2371.9|2370.4|2371.9|2370.4|2371.7|2370.2|0
1642406150000|2022-01-17 07:55:50|2371.89|2370.39|2371.9|2370.4|2371.9|2370.4|2371.89|2370.39|0
1642406160000|2022-01-17 07:56:00|2371.91|2370.41|2371.78|2370.28|2371.91|2370.41|2371.68|2370.18|0
1642406170000|2022-01-17 07:56:10|2371.75|2370.25|2371.79|2370.29|2371.92|2370.42|2371.69|2370.19|0
1642406180000|2022-01-17 07:56:20|2371.78|2370.28|2371.91|2370.41|2371.91|2370.41|2371.69|2370.19|0
1642406190000|2022-01-17 07:56:30|2371.87|2370.37|2371.83|2370.33|2371.87|2370.37|2371.7|2370.2|0
1642406200000|2022-01-17 07:56:40|2371.91|2370.41|2371.92|2370.42|2371.93|2370.43|2371.91|2370.41|0
1642406210000|2022-01-17 07:56:50|2371.93|2370.43|2372.15|2370.65|2372.15|2370.65|2371.93|2370.43|0
1642406220000|2022-01-17 07:57:00|2372.16|2370.66|2372.6|2371.1|2372.61|2371.11|2372.16|2370.66|0
1642406230000|2022-01-17 07:57:10|2372.61|2371.11|2372.39|2370.89|2372.63|2371.13|2372.39|2370.89|0
1642406240000|2022-01-17 07:57:20|2372.4|2370.9|2372.67|2371.17|2372.83|2371.33|2372.4|2370.9|0
1642406250000|2022-01-17 07:57:30|2372.66|2371.16|2372.67|2371.17|2372.87|2371.37|2372.66|2371.16|0
1642406260000|2022-01-17 07:57:40|2372.6|2371.1|2372.23|2370.73|2372.6|2371.1|2372.1|2370.6|0
1642406270000|2022-01-17 07:57:50|2372.19|2370.69|2371.88|2370.38|2372.19|2370.69|2371.88|2370.38|0
1642406280000|2022-01-17 07:58:00|2371.92|2370.42|2372.02|2370.52|2372.02|2370.52|2371.92|2370.42|0
1642406300000|2022-01-17 07:58:20|2372.01|2370.51|2371.66|2370.16|2372.01|2370.51|2371.65|2370.15|0
1642406310000|2022-01-17 07:58:30|2371.63|2370.13|2371.36|2369.86|2371.63|2370.13|2371.12|2369.62|0
1642406320000|2022-01-17 07:58:40|2371.37|2369.87|2372.12|2370.62|2372.12|2370.62|2371.37|2369.87|0
1642406330000|2022-01-17 07:58:50|2372.09|2370.59|2372.14|2370.64|2372.14|2370.64|2371.81|2370.31|0
1642406340000|2022-01-17 07:59:00|2372.13|2370.63|2372.24|2370.74|2372.47|2370.97|2372.04|2370.54|0
1642406350000|2022-01-17 07:59:10|2372.23|2370.73|2371.68|2370.18|2372.23|2370.73|2371.68|2370.18|0
1642406360000|2022-01-17 07:59:20|2371.65|2370.15|2372.1|2370.6|2372.1|2370.6|2371.58|2370.08|0
1642406370000|2022-01-17 07:59:30|2372.07|2370.57|2372.01|2370.51|2372.07|2370.57|2372|2370.5|0
1642406380000|2022-01-17 07:59:40|2371.97|2370.47|2371.53|2370.03|2372.01|2370.51|2371.53|2370.03|0
1642406390000|2022-01-17 07:59:50|2371.44|2369.94|2371.12|2369.62|2371.56|2370.06|2371.12|2369.62|0
1642406400000|2022-01-17 08:00:00|2371.05|2369.55|2368.11|2367.61|2371.05|2369.55|2366.24|2365.74|116
1642406410000|2022-01-17 08:00:10|2368.36|2367.86|2370.49|2369.99|2370.49|2369.99|2368.36|2367.86|18
1642406420000|2022-01-17 08:00:20|2370.86|2370.36|2369.61|2369.11|2370.86|2370.36|2369.61|2369.11|106
1642406430000|2022-01-17 08:00:30|2370.11|2369.61|2371.24|2370.74|2371.49|2370.99|2370.11|2369.61|161
1642406440000|2022-01-17 08:00:40|2371.74|2371.24|2372.11|2371.61|2372.74|2372.24|2371.36|2370.86|155
1642406450000|2022-01-17 08:00:50|2372.49|2371.99|2373.11|2372.61|2373.11|2372.61|2372.49|2371.99|94
1642406460000|2022-01-17 08:01:00|2372.86|2372.36|2372.36|2371.86|2373.36|2372.86|2372.36|2371.86|238
1642406470000|2022-01-17 08:01:10|2372.61|2372.11|2371.24|2370.74|2372.74|2372.24|2371.11|2370.61|243
1642406480000|2022-01-17 08:01:20|2371.11|2370.61|2370.61|2370.11|2371.49|2370.99|2370.61|2370.11|166
1642406490000|2022-01-17 08:01:30|2370.74|2370.24|2372.11|2371.61|2372.11|2371.61|2370.49|2369.99|116
1642406500000|2022-01-17 08:01:40|2372.24|2371.74|2372.74|2372.24|2372.74|2372.24|2371.99|2371.49|90
1642406510000|2022-01-17 08:01:50|2372.49|2371.99|2371.74|2371.24|2372.74|2372.24|2371.74|2371.24|71
1642406520000|2022-01-17 08:02:00|2371.36|2370.86|2371.86|2371.36|2371.99|2371.49|2371.11|2370.61|141
1642406530000|2022-01-17 08:02:10|2371.74|2371.24|2371.86|2371.36|2372.11|2371.61|2371.49|2370.99|96
1642406540000|2022-01-17 08:02:20|2371.99|2371.49|2371.49|2370.99|2372.11|2371.61|2371.49|2370.99|126
1642406550000|2022-01-17 08:02:30|2371.61|2371.11|2372.11|2371.61|2372.49|2371.99|2371.61|2371.11|107
1642406560000|2022-01-17 08:02:40|2371.99|2371.49|2371.99|2371.49|2372.24|2371.74|2371.49|2370.99|51
1642406570000|2022-01-17 08:02:50|2372.11|2371.61|2371.74|2371.24|2372.36|2371.86|2371.74|2371.24|47
1642406580000|2022-01-17 08:03:00|2371.86|2371.36|2371.24|2370.74|2371.99|2371.49|2371.11|2370.61|110
1642406590000|2022-01-17 08:03:10|2371.11|2370.61|2371.49|2370.99|2371.49|2370.99|2370.86|2370.36|32
1642406600000|2022-01-17 08:03:20|2371.61|2371.11|2371.74|2371.24|2371.99|2371.49|2371.24|2370.74|69
1642406610000|2022-01-17 08:03:30|2371.61|2371.11|2371.61|2371.11|2371.74|2371.24|2371.49|2370.99|16
1642406620000|2022-01-17 08:03:40|2371.74|2371.24|2371.74|2371.24|2371.74|2371.24|2371.24|2370.74|31
1642406630000|2022-01-17 08:03:50|2371.86|2371.36|2371.99|2371.49|2372.49|2371.99|2371.49|2370.99|106
1642406640000|2022-01-17 08:04:00|2371.86|2371.36|2372.11|2371.61|2372.49|2371.99|2371.74|2371.24|90
1642406650000|2022-01-17 08:04:10|2371.99|2371.49|2371.61|2371.11|2372.24|2371.74|2371.61|2371.11|58
1642406660000|2022-01-17 08:04:20|2371.49|2370.99|2370.74|2370.24|2371.49|2370.99|2370.61|2370.11|75
1642406670000|2022-01-17 08:04:30|2370.86|2370.36|2371.49|2370.99|2371.49|2370.99|2370.86|2370.36|48
1642406680000|2022-01-17 08:04:40|2371.11|2370.61|2370.86|2370.36|2371.11|2370.61|2370.36|2369.86|26
1642406690000|2022-01-17 08:04:50|2370.74|2370.24|2370.99|2370.49|2370.99|2370.49|2370.49|2369.99|13
1642406700000|2022-01-17 08:05:00|2371.11|2370.61|2369.74|2369.24|2371.11|2370.61|2369.74|2369.24|73
1642406710000|2022-01-17 08:05:10|2369.61|2369.11|2368.36|2367.86|2369.74|2369.24|2368.24|2367.74|81
1642406720000|2022-01-17 08:05:20|2368.24|2367.74|2367.49|2366.99|2368.24|2367.74|2367.49|2366.99|37
1642406730000|2022-01-17 08:05:30|2367.61|2367.11|2367.99|2367.49|2367.99|2367.49|2367.61|2367.11|207
1642406740000|2022-01-17 08:05:40|2367.86|2367.36|2367.36|2366.86|2367.99|2367.49|2367.36|2366.86|61
1642406750000|2022-01-17 08:05:50|2367.24|2366.74|2367.49|2366.99|2367.49|2366.99|2367.11|2366.61|145
1642406760000|2022-01-17 08:06:00|2367.24|2366.74|2367.49|2366.99|2368.11|2367.61|2366.99|2366.49|85
1642406770000|2022-01-17 08:06:10|2367.61|2367.11|2366.61|2366.11|2367.86|2367.36|2366.61|2366.11|41
1642406780000|2022-01-17 08:06:20|2366.74|2366.24|2366.61|2366.11|2367.24|2366.74|2366.49|2365.99|25
1642406790000|2022-01-17 08:06:30|2366.74|2366.24|2366.61|2366.11|2366.86|2366.36|2365.99|2365.49|54
1642406800000|2022-01-17 08:06:40|2366.49|2365.99|2366.24|2365.74|2366.49|2365.99|2365.74|2365.24|42
1642406810000|2022-01-17 08:06:50|2365.99|2365.49|2365.86|2365.36|2366.36|2365.86|2365.86|2365.36|42
1642406820000|2022-01-17 08:07:00|2365.74|2365.24|2364.49|2363.99|2365.74|2365.24|2364.49|2363.99|146
1642406830000|2022-01-17 08:07:10|2364.36|2363.86|2364.36|2363.86|2365.24|2364.74|2364.36|2363.86|77
1642406840000|2022-01-17 08:07:20|2364.24|2363.74|2363.99|2363.49|2364.49|2363.99|2363.99|2363.49|32
1642406850000|2022-01-17 08:07:30|2364.11|2363.61|2364.11|2363.61|2364.36|2363.86|2363.99|2363.49|34
1642406860000|2022-01-17 08:07:40|2363.99|2363.49|2364.36|2363.86|2364.49|2363.99|2363.74|2363.24|66
1642406870000|2022-01-17 08:07:50|2364.24|2363.74|2364.24|2363.74|2364.74|2364.24|2363.99|2363.49|67
1642406880000|2022-01-17 08:08:00|2364.36|2363.86|2365.36|2364.86|2365.36|2364.86|2364.36|2363.86|108
1642406890000|2022-01-17 08:08:10|2365.49|2364.99|2364.99|2364.49|2365.49|2364.99|2364.49|2363.99|49
1642406900000|2022-01-17 08:08:20|2365.24|2364.74|2364.86|2364.36|2365.24|2364.74|2364.49|2363.99|21
1642406910000|2022-01-17 08:08:30|2364.99|2364.49|2365.36|2364.86|2365.61|2365.11|2364.74|2364.24|34
1642406920000|2022-01-17 08:08:40|2365.24|2364.74|2364.61|2364.11|2365.36|2364.86|2364.61|2364.11|20
1642406930000|2022-01-17 08:08:50|2364.74|2364.24|2364.24|2363.74|2364.86|2364.36|2363.99|2363.49|27
1642406940000|2022-01-17 08:09:00|2364.74|2364.24|2364.99|2364.49|2364.99|2364.49|2364.36|2363.86|77
1642406950000|2022-01-17 08:09:10|2364.86|2364.36|2364.49|2363.99|2364.99|2364.49|2364.49|2363.99|25
1642406960000|2022-01-17 08:09:20|2364.61|2364.11|2363.74|2363.24|2364.74|2364.24|2363.49|2362.99|59
1642406970000|2022-01-17 08:09:30|2364.11|2363.61|2363.74|2363.24|2364.36|2363.86|2363.74|2363.24|16
1642406980000|2022-01-17 08:09:40|2363.61|2363.11|2363.24|2362.74|2363.86|2363.36|2363.24|2362.74|52
1642406990000|2022-01-17 08:09:50|2363.36|2362.86|2363.24|2362.74|2363.36|2362.86|2362.99|2362.49|23
1642407000000|2022-01-17 08:10:00|2363.36|2362.86|2363.49|2362.99|2363.86|2363.36|2363.36|2362.86|103
1642407010000|2022-01-17 08:10:10|2363.61|2363.11|2362.74|2362.24|2363.74|2363.24|2362.74|2362.24|66
1642407020000|2022-01-17 08:10:20|2362.49|2361.99|2361.49|2360.99|2362.61|2362.11|2361.36|2360.86|162
1642407030000|2022-01-17 08:10:30|2361.61|2361.11|2361.24|2360.74|2361.74|2361.24|2361.24|2360.74|50
1642407040000|2022-01-17 08:10:40|2360.99|2360.49|2360.49|2359.99|2360.99|2360.49|2360.49|2359.99|123
1642407050000|2022-01-17 08:10:50|2359.99|2359.49|2360.36|2359.86|2360.49|2359.99|2359.99|2359.49|109
1642407060000|2022-01-17 08:11:00|2360.49|2359.99|2361.11|2360.61|2361.24|2360.74|2360.49|2359.99|127
1642407070000|2022-01-17 08:11:10|2360.99|2360.49|2360.61|2360.11|2360.99|2360.49|2360.49|2359.99|28
1642407080000|2022-01-17 08:11:20|2360.74|2360.24|2360.11|2359.61|2360.74|2360.24|2359.99|2359.49|96
1642407090000|2022-01-17 08:11:30|2359.99|2359.49|2359.86|2359.36|2360.49|2359.99|2359.86|2359.36|167
1642407100000|2022-01-17 08:11:40|2359.74|2359.24|2359.49|2358.99|2359.99|2359.49|2359.49|2358.99|70
1642407110000|2022-01-17 08:11:50|2359.61|2359.11|2360.49|2359.99|2360.49|2359.99|2359.49|2358.99|71
1642407120000|2022-01-17 08:12:00|2360.24|2359.74|2359.36|2358.86|2360.24|2359.74|2359.36|2358.86|67
1642407130000|2022-01-17 08:12:10|2359.49|2358.99|2358.74|2358.24|2359.49|2358.99|2358.49|2357.99|148
1642407140000|2022-01-17 08:12:20|2358.61|2358.11|2358.74|2358.24|2359.74|2359.24|2358.49|2357.99|138
1642407150000|2022-01-17 08:12:30|2358.61|2358.11|2358.99|2358.49|2358.99|2358.49|2358.36|2357.86|86
1642407160000|2022-01-17 08:12:40|2359.11|2358.61|2358.74|2358.24|2359.11|2358.61|2358.74|2358.24|22
1642407170000|2022-01-17 08:12:50|2358.86|2358.36|2358.24|2357.74|2358.86|2358.36|2358.24|2357.74|51
1642407180000|2022-01-17 08:13:00|2358.36|2357.86|2358.24|2357.74|2358.49|2357.99|2358.11|2357.61|37
1642407190000|2022-01-17 08:13:10|2358.11|2357.61|2358.61|2358.11|2358.74|2358.24|2357.99|2357.49|48
1642407200000|2022-01-17 08:13:20|2358.74|2358.24|2357.74|2357.24|2358.74|2358.24|2357.74|2357.24|60
1642407210000|2022-01-17 08:13:30|2357.24|2356.74|2356.74|2356.24|2357.49|2356.99|2356.74|2356.24|113
1642407220000|2022-01-17 08:13:40|2356.86|2356.36|2356.99|2356.49|2356.99|2356.49|2356.61|2356.11|37
1642407230000|2022-01-17 08:13:50|2356.86|2356.36|2356.49|2355.99|2356.86|2356.36|2356.49|2355.99|48
1642407240000|2022-01-17 08:14:00|2356.24|2355.74|2355.86|2355.36|2356.24|2355.74|2355.74|2355.24|30
1642407250000|2022-01-17 08:14:10|2355.74|2355.24|2356.11|2355.61|2356.24|2355.74|2355.74|2355.24|25
1642407260000|2022-01-17 08:14:20|2356.24|2355.74|2355.99|2355.49|2356.24|2355.74|2355.99|2355.49|47
1642407270000|2022-01-17 08:14:30|2355.86|2355.36|2356.36|2355.86|2356.36|2355.86|2355.86|2355.36|30
1642407280000|2022-01-17 08:14:40|2356.49|2355.99|2356.11|2355.61|2356.49|2355.99|2355.99|2355.49|39
1642407290000|2022-01-17 08:14:50|2355.99|2355.49|2355.61|2355.11|2355.99|2355.49|2355.49|2354.99|41
1642407300000|2022-01-17 08:15:00|2355.74|2355.24|2354.99|2354.49|2355.74|2355.24|2354.74|2354.24|246
1642407310000|2022-01-17 08:15:10|2355.11|2354.61|2354.99|2354.49|2355.11|2354.61|2354.99|2354.49|18
1642407320000|2022-01-17 08:15:20|2354.86|2354.36|2355.49|2354.99|2355.49|2354.99|2354.86|2354.36|63
1642407330000|2022-01-17 08:15:30|2355.74|2355.24|2356.99|2356.49|2357.24|2356.74|2355.74|2355.24|73
1642407340000|2022-01-17 08:15:40|2357.11|2356.61|2356.99|2356.49|2357.24|2356.74|2356.49|2355.99|51
1642407350000|2022-01-17 08:15:50|2356.86|2356.36|2356.86|2356.36|2356.99|2356.49|2356.74|2356.24|63
1642407360000|2022-01-17 08:16:00|2356.99|2356.49|2357.49|2356.99|2357.49|2356.99|2356.99|2356.49|86
1642407370000|2022-01-17 08:16:10|2357.61|2357.11|2357.24|2356.74|2357.74|2357.24|2357.24|2356.74|45
1642407380000|2022-01-17 08:16:20|2357.11|2356.61|2356.99|2356.49|2357.24|2356.74|2356.86|2356.36|40
1642407390000|2022-01-17 08:16:30|2356.86|2356.36|2356.24|2355.74|2356.86|2356.36|2356.11|2355.61|85
1642407400000|2022-01-17 08:16:40|2356.61|2356.11|2356.11|2355.61|2357.11|2356.61|2355.99|2355.49|32
1642407410000|2022-01-17 08:16:50|2355.99|2355.49|2355.86|2355.36|2356.11|2355.61|2355.86|2355.36|7
1642407420000|2022-01-17 08:17:00|2355.99|2355.49|2355.49|2354.99|2355.99|2355.49|2355.49|2354.99|60
1642407430000|2022-01-17 08:17:10|2355.36|2354.86|2354.61|2354.11|2355.36|2354.86|2354.61|2354.11|64
1642407440000|2022-01-17 08:17:20|2354.74|2354.24|2353.99|2353.49|2354.74|2354.24|2353.99|2353.49|10
1642407450000|2022-01-17 08:17:30|2353.86|2353.36|2354.24|2353.74|2354.24|2353.74|2353.61|2353.11|48
1642407460000|2022-01-17 08:17:40|2354.36|2353.86|2354.99|2354.49|2354.99|2354.49|2354.36|2353.86|66
1642407470000|2022-01-17 08:17:50|2354.86|2354.36|2355.24|2354.74|2355.24|2354.74|2354.86|2354.36|18
1642407480000|2022-01-17 08:18:00|2355.36|2354.86|2357.74|2357.24|2357.74|2357.24|2355.36|2354.86|69
1642407490000|2022-01-17 08:18:10|2357.61|2357.11|2357.61|2357.11|2357.74|2357.24|2357.49|2356.99|31
1642407500000|2022-01-17 08:18:20|2357.49|2356.99|2357.61|2357.11|2357.74|2357.24|2357.49|2356.99|23
1642407510000|2022-01-17 08:18:30|2357.49|2356.99|2357.36|2356.86|2357.61|2357.11|2356.99|2356.49|27
1642407520000|2022-01-17 08:18:40|2357.49|2356.99|2357.49|2356.99|2357.74|2357.24|2357.36|2356.86|25
1642407530000|2022-01-17 08:18:50|2357.61|2357.11|2357.11|2356.61|2357.74|2357.24|2357.11|2356.61|8
1642407540000|2022-01-17 08:19:00|2357.24|2356.74|2356.74|2356.24|2357.49|2356.99|2356.74|2356.24|24
1642407550000|2022-01-17 08:19:10|2356.61|2356.11|2357.11|2356.61|2357.24|2356.74|2356.61|2356.11|18
1642407560000|2022-01-17 08:19:20|2356.99|2356.49|2357.86|2357.36|2357.86|2357.36|2356.74|2356.24|40
1642407570000|2022-01-17 08:19:30|2357.99|2357.49|2357.99|2357.49|2358.49|2357.99|2357.99|2357.49|44
1642407580000|2022-01-17 08:19:40|2358.11|2357.61|2358.49|2357.99|2358.61|2358.11|2357.99|2357.49|45
1642407590000|2022-01-17 08:19:50|2358.74|2358.24|2358.86|2358.36|2358.99|2358.49|2358.49|2357.99|18
1642407600000|2022-01-17 08:20:00|2358.99|2358.49|2359.11|2358.61|2359.61|2359.11|2358.99|2358.49|98
1642407610000|2022-01-17 08:20:10|2358.99|2358.49|2359.36|2358.86|2359.49|2358.99|2358.86|2358.36|55
1642407620000|2022-01-17 08:20:20|2359.24|2358.74|2358.99|2358.49|2359.36|2358.86|2358.74|2358.24|24
1642407630000|2022-01-17 08:20:30|2359.11|2358.61|2359.74|2359.24|2359.74|2359.24|2359.11|2358.61|33
1642407640000|2022-01-17 08:20:40|2359.86|2359.36|2360.74|2360.24|2360.86|2360.36|2359.74|2359.24|47
1642407650000|2022-01-17 08:20:50|2360.61|2360.11|2360.36|2359.86|2360.61|2360.11|2360.24|2359.74|13
1642407660000|2022-01-17 08:21:00|2360.24|2359.74|2359.24|2358.74|2360.49|2359.99|2359.24|2358.74|35
1642407670000|2022-01-17 08:21:10|2359.11|2358.61|2358.99|2358.49|2359.24|2358.74|2358.99|2358.49|4
1642407680000|2022-01-17 08:21:20|2358.86|2358.36|2358.36|2357.86|2358.99|2358.49|2358.36|2357.86|47
1642407690000|2022-01-17 08:21:30|2358.49|2357.99|2358.49|2357.99|2358.49|2357.99|2357.86|2357.36|39
1642407700000|2022-01-17 08:21:40|2358.24|2357.74|2358.49|2357.99|2358.49|2357.99|2358.24|2357.74|29
1642407710000|2022-01-17 08:21:50|2358.61|2358.11|2357.99|2357.49|2358.86|2358.36|2357.99|2357.49|27
1642407720000|2022-01-17 08:22:00|2358.11|2357.61|2357.74|2357.24|2358.49|2357.99|2357.74|2357.24|11
1642407730000|2022-01-17 08:22:10|2357.36|2356.86|2357.74|2357.24|2357.99|2357.49|2357.24|2356.74|21
1642407740000|2022-01-17 08:22:20|2357.86|2357.36|2358.99|2358.49|2358.99|2358.49|2357.86|2357.36|38
1642407750000|2022-01-17 08:22:30|2359.11|2358.61|2359.24|2358.74|2359.49|2358.99|2358.74|2358.24|88
1642407760000|2022-01-17 08:22:40|2359.36|2358.86|2359.86|2359.36|2359.86|2359.36|2359.24|2358.74|10
1642407770000|2022-01-17 08:22:50|2359.99|2359.49|2361.11|2360.61|2361.24|2360.74|2359.86|2359.36|40
1642407780000|2022-01-17 08:23:00|2361.24|2360.74|2361.36|2360.86|2361.99|2361.49|2361.24|2360.74|49
1642407790000|2022-01-17 08:23:10|2361.49|2360.99|2362.24|2361.74|2362.24|2361.74|2361.36|2360.86|106
1642407800000|2022-01-17 08:23:20|2362.36|2361.86|2362.49|2361.99|2362.61|2362.11|2362.24|2361.74|580
1642407810000|2022-01-17 08:23:30|2362.61|2362.11|2363.11|2362.61|2363.24|2362.74|2362.49|2361.99|18
1642407820000|2022-01-17 08:23:40|2362.99|2362.49|2363.36|2362.86|2363.49|2362.99|2362.99|2362.49|37
1642407830000|2022-01-17 08:23:50|2363.49|2362.99|2363.49|2362.99|2363.61|2363.11|2363.36|2362.86|11
1642407840000|2022-01-17 08:24:00|2363.61|2363.11|2363.61|2363.11|2363.74|2363.24|2363.49|2362.99|41
1642407850000|2022-01-17 08:24:10|2363.74|2363.24|2363.74|2363.24|2363.74|2363.24|2363.49|2362.99|10
1642407860000|2022-01-17 08:24:20|2363.86|2363.36|2363.61|2363.11|2363.86|2363.36|2363.61|2363.11|8
1642407870000|2022-01-17 08:24:30|2363.49|2362.99|2363.49|2362.99|2363.49|2362.99|2363.36|2362.86|82
1642407880000|2022-01-17 08:24:40|2363.36|2362.86|2363.49|2362.99|2363.61|2363.11|2363.36|2362.86|50
1642407890000|2022-01-17 08:24:50|2363.61|2363.11|2363.99|2363.49|2364.24|2363.74|2363.61|2363.11|34
1642407900000|2022-01-17 08:25:00|2364.11|2363.61|2364.11|2363.61|2364.36|2363.86|2363.99|2363.49|105
1642407910000|2022-01-17 08:25:10|2363.99|2363.49|2364.61|2364.11|2364.61|2364.11|2363.99|2363.49|6
1642407920000|2022-01-17 08:25:20|2364.49|2363.99|2364.74|2364.24|2364.86|2364.36|2364.36|2363.86|12
1642407930000|2022-01-17 08:25:30|2364.86|2364.36|2364.74|2364.24|2364.99|2364.49|2364.74|2364.24|89
1642407940000|2022-01-17 08:25:40|2364.86|2364.36|2364.99|2364.49|2364.99|2364.49|2364.74|2364.24|16
1642407950000|2022-01-17 08:25:50|2364.86|2364.36|2363.99|2363.49|2364.86|2364.36|2363.99|2363.49|20
1642407960000|2022-01-17 08:26:00|2363.86|2363.36|2363.86|2363.36|2363.99|2363.49|2363.74|2363.24|22
1642407970000|2022-01-17 08:26:10|2363.99|2363.49|2364.24|2363.74|2364.24|2363.74|2363.86|2363.36|18
1642407980000|2022-01-17 08:26:20|2364.36|2363.86|2363.99|2363.49|2364.49|2363.99|2363.99|2363.49|37
1642407990000|2022-01-17 08:26:30|2363.86|2363.36|2363.99|2363.49|2364.11|2363.61|2363.61|2363.11|19
1642408000000|2022-01-17 08:26:40|2364.11|2363.61|2363.99|2363.49|2364.11|2363.61|2363.99|2363.49|21
1642408010000|2022-01-17 08:26:50|2364.11|2363.61|2363.99|2363.49|2364.11|2363.61|2363.99|2363.49|7
1642408020000|2022-01-17 08:27:00|2363.86|2363.36|2364.36|2363.86|2364.49|2363.99|2363.86|2363.36|67
1642408030000|2022-01-17 08:27:10|2364.49|2363.99|2364.61|2364.11|2364.74|2364.24|2363.99|2363.49|30
1642408040000|2022-01-17 08:27:20|2364.49|2363.99|2363.99|2363.49|2364.49|2363.99|2363.99|2363.49|7
1642408050000|2022-01-17 08:27:30|2364.11|2363.61|2364.49|2363.99|2364.49|2363.99|2364.11|2363.61|15
1642408060000|2022-01-17 08:27:40|2364.36|2363.86|2363.99|2363.49|2364.36|2363.86|2363.99|2363.49|6
1642408070000|2022-01-17 08:27:50|2364.11|2363.61|2363.49|2362.99|2364.11|2363.61|2363.49|2362.99|42
1642408080000|2022-01-17 08:28:00|2363.61|2363.11|2363.74|2363.24|2363.74|2363.24|2363.49|2362.99|103
1642408090000|2022-01-17 08:28:10|2363.86|2363.36|2363.99|2363.49|2364.11|2363.61|2363.86|2363.36|21
1642408100000|2022-01-17 08:28:20|2364.11|2363.61|2363.99|2363.49|2364.11|2363.61|2363.99|2363.49|2
1642408110000|2022-01-17 08:28:30|2363.86|2363.36|2363.49|2362.99|2363.86|2363.36|2363.36|2362.86|19
1642408120000|2022-01-17 08:28:40|2363.74|2363.24|2363.74|2363.24|2363.74|2363.24|2363.61|2363.11|12
1642408130000|2022-01-17 08:28:50|2363.61|2363.11|2363.24|2362.74|2363.61|2363.11|2363.24|2362.74|38
1642408140000|2022-01-17 08:29:00|2362.99|2362.49|2362.11|2361.61|2362.99|2362.49|2361.99|2361.49|45
1642408150000|2022-01-17 08:29:10|2361.99|2361.49|2361.74|2361.24|2362.36|2361.86|2361.74|2361.24|30
1642408160000|2022-01-17 08:29:20|2361.86|2361.36|2361.74|2361.24|2361.99|2361.49|2361.61|2361.11|66
1642408170000|2022-01-17 08:29:30|2361.99|2361.49|2361.99|2361.49|2362.24|2361.74|2361.99|2361.49|21
1642408180000|2022-01-17 08:29:40|2362.11|2361.61|2362.24|2361.74|2362.74|2362.24|2362.11|2361.61|17
1642408190000|2022-01-17 08:29:50|2362.11|2361.61|2362.36|2361.86|2362.49|2361.99|2361.99|2361.49|129
1642408200000|2022-01-17 08:30:00|2362.49|2361.99|2363.49|2362.99|2363.61|2363.11|2362.49|2361.99|72
1642408210000|2022-01-17 08:30:10|2362.99|2362.49|2362.49|2361.99|2362.99|2362.49|2362.49|2361.99|30
1642408220000|2022-01-17 08:30:20|2362.61|2362.11|2362.49|2361.99|2362.61|2362.11|2362.24|2361.74|35
1642408230000|2022-01-17 08:30:30|2362.36|2361.86|2362.49|2361.99|2362.49|2361.99|2362.24|2361.74|43
1642408240000|2022-01-17 08:30:40|2362.36|2361.86|2362.11|2361.61|2362.49|2361.99|2361.36|2360.86|87
1642408250000|2022-01-17 08:30:50|2361.99|2361.49|2361.74|2361.24|2362.11|2361.61|2361.74|2361.24|15
1642408260000|2022-01-17 08:31:00|2361.86|2361.36|2361.49|2360.99|2361.86|2361.36|2361.49|2360.99|33
1642408270000|2022-01-17 08:31:10|2361.24|2360.74|2360.99|2360.49|2361.24|2360.74|2360.99|2360.49|11
1642408280000|2022-01-17 08:31:20|2360.74|2360.24|2360.49|2359.99|2360.74|2360.24|2360.49|2359.99|33
1642408290000|2022-01-17 08:31:30|2360.36|2359.86|2360.49|2359.99|2360.74|2360.24|2360.24|2359.74|45
1642408300000|2022-01-17 08:31:40|2360.36|2359.86|2360.74|2360.24|2360.74|2360.24|2360.36|2359.86|30
1642408310000|2022-01-17 08:31:50|2360.61|2360.11|2360.49|2359.99|2360.74|2360.24|2360.49|2359.99|16
1642408320000|2022-01-17 08:32:00|2360.36|2359.86|2361.24|2360.74|2361.36|2360.86|2360.36|2359.86|55
1642408330000|2022-01-17 08:32:10|2361.36|2360.86|2360.74|2360.24|2361.49|2360.99|2360.74|2360.24|12
1642408340000|2022-01-17 08:32:20|2360.61|2360.11|2360.49|2359.99|2360.74|2360.24|2360.49|2359.99|13
1642408350000|2022-01-17 08:32:30|2360.24|2359.74|2360.24|2359.74|2360.74|2360.24|2360.24|2359.74|66
1642408360000|2022-01-17 08:32:40|2360.36|2359.86|2360.74|2360.24|2360.99|2360.49|2360.36|2359.86|34
1642408370000|2022-01-17 08:32:50|2360.86|2360.36|2360.99|2360.49|2360.99|2360.49|2360.74|2360.24|15
1642408380000|2022-01-17 08:33:00|2360.86|2360.36|2360.61|2360.11|2360.86|2360.36|2360.49|2359.99|16
1642408390000|2022-01-17 08:33:10|2360.49|2359.99|2360.36|2359.86|2360.61|2360.11|2359.99|2359.49|44
1642408400000|2022-01-17 08:33:20|2360.49|2359.99|2360.74|2360.24|2360.74|2360.24|2360.49|2359.99|6
1642408410000|2022-01-17 08:33:30|2360.86|2360.36|2360.61|2360.11|2360.99|2360.49|2360.36|2359.86|62
1642408420000|2022-01-17 08:33:40|2360.49|2359.99|2360.24|2359.74|2360.49|2359.99|2360.11|2359.61|13
1642408430000|2022-01-17 08:33:50|2360.11|2359.61|2359.99|2359.49|2360.11|2359.61|2359.86|2359.36|4
1642408440000|2022-01-17 08:34:00|2360.11|2359.61|2360.74|2360.24|2360.99|2360.49|2359.99|2359.49|89
1642408450000|2022-01-17 08:34:10|2360.49|2359.99|2360.49|2359.99|2360.74|2360.24|2360.49|2359.99|28
1642408460000|2022-01-17 08:34:20|2360.74|2360.24|2360.61|2360.11|2360.74|2360.24|2360.49|2359.99|6
1642408470000|2022-01-17 08:34:30|2360.74|2360.24|2361.24|2360.74|2361.24|2360.74|2360.74|2360.24|4
1642408480000|2022-01-17 08:34:40|2361.11|2360.61|2361.24|2360.74|2361.36|2360.86|2360.86|2360.36|18
1642408490000|2022-01-17 08:34:50|2360.99|2360.49|2360.74|2360.24|2360.99|2360.49|2360.74|2360.24|11
1642408500000|2022-01-17 08:35:00|2360.86|2360.36|2361.74|2361.24|2361.86|2361.36|2360.61|2360.11|26
1642408510000|2022-01-17 08:35:10|2361.99|2361.49|2362.49|2361.99|2362.61|2362.11|2361.86|2361.36|110
1642408520000|2022-01-17 08:35:20|2362.61|2362.11|2362.86|2362.36|2362.99|2362.49|2362.24|2361.74|42
1642408530000|2022-01-17 08:35:30|2362.99|2362.49|2363.49|2362.99|2363.49|2362.99|2362.86|2362.36|36
1642408540000|2022-01-17 08:35:40|2363.36|2362.86|2363.49|2362.99|2363.61|2363.11|2363.24|2362.74|101
1642408550000|2022-01-17 08:35:50|2363.74|2363.24|2364.74|2364.24|2364.74|2364.24|2363.74|2363.24|56
1642408560000|2022-01-17 08:36:00|2364.61|2364.11|2364.36|2363.86|2364.74|2364.24|2364.36|2363.86|20
1642408570000|2022-01-17 08:36:10|2364.24|2363.74|2364.49|2363.99|2364.49|2363.99|2363.86|2363.36|46
1642408580000|2022-01-17 08:36:20|2364.36|2363.86|2364.74|2364.24|2364.74|2364.24|2364.11|2363.61|58
1642408590000|2022-01-17 08:36:30|2364.86|2364.36|2364.49|2363.99|2364.86|2364.36|2364.24|2363.74|59
1642408600000|2022-01-17 08:36:40|2364.61|2364.11|2364.61|2364.11|2364.74|2364.24|2364.49|2363.99|21
1642408610000|2022-01-17 08:36:50|2364.49|2363.99|2364.86|2364.36|2364.86|2364.36|2364.49|2363.99|49
1642408620000|2022-01-17 08:37:00|2364.74|2364.24|2364.74|2364.24|2364.99|2364.49|2364.74|2364.24|11
1642408630000|2022-01-17 08:37:10|2364.86|2364.36|2364.74|2364.24|2364.86|2364.36|2364.61|2364.11|14
1642408640000|2022-01-17 08:37:20|2364.61|2364.11|2364.24|2363.74|2364.61|2364.11|2364.11|2363.61|70
1642408650000|2022-01-17 08:37:30|||||||||10
1642408660000|2022-01-17 08:37:40|2364.61|2364.11|2364.61|2364.11|2364.74|2364.24|2364.49|2363.99|55
1642408670000|2022-01-17 08:37:50|2364.49|2363.99|2364.99|2364.49|2364.99|2364.49|2364.49|2363.99|3
1642408680000|2022-01-17 08:38:00|2364.86|2364.36|2364.24|2363.74|2364.99|2364.49|2364.24|2363.74|21
1642408690000|2022-01-17 08:38:10|2364.11|2363.61|2364.49|2363.99|2364.74|2364.24|2364.11|2363.61|28
1642408700000|2022-01-17 08:38:20|2364.36|2363.86|2364.49|2363.99|2364.49|2363.99|2364.11|2363.61|51
1642408710000|2022-01-17 08:38:30|2364.61|2364.11|2364.99|2364.49|2364.99|2364.49|2364.61|2364.11|16
1642408720000|2022-01-17 08:38:40|2365.24|2364.74|2365.49|2364.99|2365.49|2364.99|2365.11|2364.61|52
1642408730000|2022-01-17 08:38:50|2365.36|2364.86|2365.86|2365.36|2365.99|2365.49|2365.36|2364.86|26
1642408740000|2022-01-17 08:39:00|2365.99|2365.49|2365.49|2364.99|2365.99|2365.49|2365.49|2364.99|9
1642408750000|2022-01-17 08:39:10|2365.36|2364.86|2365.74|2365.24|2365.74|2365.24|2365.24|2364.74|13
1642408760000|2022-01-17 08:39:20|2365.86|2365.36|2365.86|2365.36|2365.99|2365.49|2365.74|2365.24|9
1642408770000|2022-01-17 08:39:30|2365.99|2365.49|2365.61|2365.11|2365.99|2365.49|2365.49|2364.99|13
1642408780000|2022-01-17 08:39:40|2365.74|2365.24|2365.49|2364.99|2365.74|2365.24|2365.49|2364.99|5
1642408790000|2022-01-17 08:39:50|2365.24|2364.74|2365.24|2364.74|2365.49|2364.99|2365.24|2364.74|24
1642408800000|2022-01-17 08:40:00|2365.02|2364.52|2365.27|2364.77|2365.39|2364.89|2365.02|2364.52|20
1642408810000|2022-01-17 08:40:10|2365.39|2364.89|2366.02|2365.52|2366.02|2365.52|2365.39|2364.89|113
1642408820000|2022-01-17 08:40:20|2366.27|2365.77|2365.89|2365.39|2366.39|2365.89|2365.77|2365.27|86
1642408830000|2022-01-17 08:40:30|2366.02|2365.52|2366.02|2365.52|2366.14|2365.64|2365.77|2365.27|51
1642408840000|2022-01-17 08:40:40|2365.89|2365.39|2366.14|2365.64|2366.14|2365.64|2365.89|2365.39|18
1642408850000|2022-01-17 08:40:50|2366.02|2365.52|2365.64|2365.14|2366.14|2365.64|2365.64|2365.14|12
1642408860000|2022-01-17 08:41:00|2365.52|2365.02|2366.02|2365.52|2366.27|2365.77|2365.52|2365.02|16
1642408870000|2022-01-17 08:41:10|2366.14|2365.64|2365.52|2365.02|2366.27|2365.77|2365.52|2365.02|10
1642408880000|2022-01-17 08:41:20|2365.64|2365.14|2365.64|2365.14|2365.77|2365.27|2365.64|2365.14|3
1642408890000|2022-01-17 08:41:30|2365.52|2365.02|2365.14|2364.64|2365.52|2365.02|2364.77|2364.27|16
1642408900000|2022-01-17 08:41:40|2365.02|2364.52|2365.52|2365.02|2365.52|2365.02|2365.02|2364.52|25
1642408910000|2022-01-17 08:41:50|2365.39|2364.89|2365.52|2365.02|2365.77|2365.27|2365.27|2364.77|14
1642408920000|2022-01-17 08:42:00|2365.64|2365.14|2365.89|2365.39|2366.02|2365.52|2365.64|2365.14|28
1642408930000|2022-01-17 08:42:10|2366.02|2365.52|2366.02|2365.52|2366.14|2365.64|2365.77|2365.27|11
1642408940000|2022-01-17 08:42:20|2365.89|2365.39|2366.02|2365.52|2366.02|2365.52|2365.77|2365.27|7
1642408950000|2022-01-17 08:42:30|2365.89|2365.39|2366.52|2366.02|2366.52|2366.02|2365.77|2365.27|17
1642408960000|2022-01-17 08:42:40|2366.77|2366.27|2366.77|2366.27|2366.89|2366.39|2366.52|2366.02|37
1642408970000|2022-01-17 08:42:50|2366.89|2366.39|2367.39|2366.89|2367.52|2367.02|2366.89|2366.39|20
1642408980000|2022-01-17 08:43:00|2367.52|2367.02|2367.52|2367.02|2367.52|2367.02|2367.27|2366.77|18
1642408990000|2022-01-17 08:43:10|2367.64|2367.14|2367.64|2367.14|2367.64|2367.14|2367.52|2367.02|30
1642409000000|2022-01-17 08:43:20|2367.77|2367.27|2368.02|2367.52|2368.02|2367.52|2367.77|2367.27|18
1642409010000|2022-01-17 08:43:30|2368.27|2367.77|2368.52|2368.02|2368.52|2368.02|2368.14|2367.64|43
1642409020000|2022-01-17 08:43:40|2368.64|2368.14|2368.77|2368.27|2368.77|2368.27|2368.52|2368.02|39
1642409030000|2022-01-17 08:43:50|2368.64|2368.14|2368.77|2368.27|2368.89|2368.39|2368.52|2368.02|47
1642409040000|2022-01-17 08:44:00|2368.89|2368.39|2368.52|2368.02|2368.89|2368.39|2368.27|2367.77|25
1642409050000|2022-01-17 08:44:10|2368.39|2367.89|2367.52|2367.02|2368.39|2367.89|2367.52|2367.02|42
1642409060000|2022-01-17 08:44:20|2367.27|2366.77|2367.39|2366.89|2367.52|2367.02|2367.02|2366.52|22
1642409070000|2022-01-17 08:44:30|2367.27|2366.77|2367.02|2366.52|2367.52|2367.02|2367.02|2366.52|19
1642409080000|2022-01-17 08:44:40|2366.77|2366.27|2367.02|2366.52|2367.02|2366.52|2366.77|2366.27|11
1642409090000|2022-01-17 08:44:50|2367.27|2366.77|2366.52|2366.02|2367.27|2366.77|2366.52|2366.02|12
1642409100000|2022-01-17 08:45:00|2366.39|2365.89|2366.52|2366.02|2366.52|2366.02|2366.39|2365.89|23
1642409110000|2022-01-17 08:45:10|2366.77|2366.27|2366.64|2366.14|2367.02|2366.52|2366.52|2366.02|57
1642409120000|2022-01-17 08:45:20|2366.52|2366.02|2366.77|2366.27|2367.02|2366.52|2366.52|2366.02|51
1642409130000|2022-01-17 08:45:30|2366.64|2366.14|2366.64|2366.14|2366.77|2366.27|2366.52|2366.02|18
1642409140000|2022-01-17 08:45:40|2366.52|2366.02|2366.77|2366.27|2367.02|2366.52|2366.52|2366.02|22
1642409150000|2022-01-17 08:45:50|2366.89|2366.39|2367.02|2366.52|2367.02|2366.52|2366.77|2366.27|0
1642409160000|2022-01-17 08:46:00|2367.14|2366.64|2367.14|2366.64|2367.52|2367.02|2367.02|2366.52|63
1642409170000|2022-01-17 08:46:10|2367.02|2366.52|2366.77|2366.27|2367.02|2366.52|2366.77|2366.27|16
1642409180000|2022-01-17 08:46:20|2366.64|2366.14|2366.77|2366.27|2366.77|2366.27|2366.64|2366.14|4
1642409190000|2022-01-17 08:46:30|2366.64|2366.14|2366.52|2366.02|2366.77|2366.27|2366.52|2366.02|10
1642409200000|2022-01-17 08:46:40|2366.64|2366.14|2367.27|2366.77|2367.52|2367.02|2366.64|2366.14|43
1642409210000|2022-01-17 08:46:50|2367.14|2366.64|2367.02|2366.52|2367.27|2366.77|2367.02|2366.52|13
1642409220000|2022-01-17 08:47:00|2367.14|2366.64|2366.52|2366.02|2367.14|2366.64|2366.52|2366.02|18
1642409230000|2022-01-17 08:47:10|2366.39|2365.89|2366.02|2365.52|2366.52|2366.02|2365.77|2365.27|27
1642409240000|2022-01-17 08:47:20|2366.14|2365.64|2366.02|2365.52|2366.27|2365.77|2365.89|2365.39|18
1642409250000|2022-01-17 08:47:30|2365.89|2365.39|2366.02|2365.52|2366.02|2365.52|2365.89|2365.39|10
1642409260000|2022-01-17 08:47:40|2365.89|2365.39|2365.89|2365.39|2366.02|2365.52|2365.77|2365.27|28
1642409270000|2022-01-17 08:47:50|2366.02|2365.52|2365.77|2365.27|2366.02|2365.52|2365.77|2365.27|0
1642409280000|2022-01-17 08:48:00|2365.52|2365.02|2365.52|2365.02|2365.77|2365.27|2365.52|2365.02|8
1642409290000|2022-01-17 08:48:10|2365.64|2365.14|2365.77|2365.27|2365.77|2365.27|2365.64|2365.14|5
1642409300000|2022-01-17 08:48:20|2365.64|2365.14|2365.27|2364.77|2365.64|2365.14|2365.27|2364.77|7
1642409310000|2022-01-17 08:48:30|2365.39|2364.89|2365.02|2364.52|2365.39|2364.89|2365.02|2364.52|14
1642409320000|2022-01-17 08:48:40|2364.89|2364.39|2364.52|2364.02|2364.89|2364.39|2364.39|2363.89|3
1642409330000|2022-01-17 08:48:50|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|2364.52|2364.02|56
1642409340000|2022-01-17 08:49:00|2365.02|2364.52|2365.52|2365.02|2365.52|2365.02|2364.89|2364.39|5
1642409350000|2022-01-17 08:49:10|2365.39|2364.89|2365.27|2364.77|2365.39|2364.89|2365.02|2364.52|13
1642409360000|2022-01-17 08:49:20|2365.39|2364.89|2365.52|2365.02|2365.64|2365.14|2365.27|2364.77|20
1642409370000|2022-01-17 08:49:30|2365.64|2365.14|2366.02|2365.52|2366.14|2365.64|2365.64|2365.14|24
1642409380000|2022-01-17 08:49:40|2366.14|2365.64|2367.02|2366.52|2367.02|2366.52|2366.14|2365.64|9
1642409390000|2022-01-17 08:49:50|2366.89|2366.39|2367.02|2366.52|2367.02|2366.52|2366.77|2366.27|40
1642409400000|2022-01-17 08:50:00|2367.14|2366.64|2367.02|2366.52|2367.27|2366.77|2367.02|2366.52|20
1642409410000|2022-01-17 08:50:10|2367.27|2366.77|2367.27|2366.77|2367.52|2367.02|2367.27|2366.77|5
1642409420000|2022-01-17 08:50:20|2367.02|2366.52|2367.27|2366.77|2367.27|2366.77|2367.02|2366.52|6
1642409430000|2022-01-17 08:50:30|2367.39|2366.89|2367.27|2366.77|2367.39|2366.89|2367.14|2366.64|17
1642409440000|2022-01-17 08:50:40|2367.14|2366.64|2367.27|2366.77|2367.52|2367.02|2367.02|2366.52|28
1642409450000|2022-01-17 08:50:50|2367.39|2366.89|2367.27|2366.77|2367.52|2367.02|2367.14|2366.64|27
1642409460000|2022-01-17 08:51:00|2367.39|2366.89|2367.52|2367.02|2367.52|2367.02|2367.39|2366.89|38
1642409470000|2022-01-17 08:51:10|2367.64|2367.14|2367.77|2367.27|2367.77|2367.27|2367.52|2367.02|10
1642409480000|2022-01-17 08:51:20|2368.02|2367.52|2367.77|2367.27|2368.02|2367.52|2367.77|2367.27|4
1642409490000|2022-01-17 08:51:30|2367.52|2367.02|2367.77|2367.27|2367.89|2367.39|2367.52|2367.02|7
1642409500000|2022-01-17 08:51:40|2367.52|2367.02|2367.27|2366.77|2367.52|2367.02|2367.27|2366.77|23
1642409510000|2022-01-17 08:51:50|||||||||2014
1642409520000|2022-01-17 08:52:00|2367.39|2366.89|2367.52|2367.02|2367.64|2367.14|2367.39|2366.89|22
1642409530000|2022-01-17 08:52:10|2367.39|2366.89|2367.27|2366.77|2367.52|2367.02|2367.14|2366.64|20
1642409540000|2022-01-17 08:52:20|2367.39|2366.89|2367.77|2367.27|2367.77|2367.27|2367.27|2366.77|26
1642409550000|2022-01-17 08:52:30|2367.89|2367.39|2368.27|2367.77|2368.27|2367.77|2367.89|2367.39|16
1642409560000|2022-01-17 08:52:40|2368.14|2367.64|2368.02|2367.52|2368.14|2367.64|2367.77|2367.27|56
1642409570000|2022-01-17 08:52:50|2368.14|2367.64|2368.02|2367.52|2368.27|2367.77|2368.02|2367.52|15
1642409580000|2022-01-17 08:53:00|2367.89|2367.39|2367.27|2366.77|2367.89|2367.39|2367.27|2366.77|20
1642409590000|2022-01-17 08:53:10|2367.39|2366.89|2367.27|2366.77|2367.52|2367.02|2367.02|2366.52|15
1642409600000|2022-01-17 08:53:20|2367.39|2366.89|2367.64|2367.14|2367.89|2367.39|2367.39|2366.89|11
1642409610000|2022-01-17 08:53:30|2367.52|2367.02|2367.77|2367.27|2368.02|2367.52|2367.52|2367.02|19
1642409620000|2022-01-17 08:53:40|2367.89|2367.39|2368.02|2367.52|2368.14|2367.64|2367.89|2367.39|16
1642409630000|2022-01-17 08:53:50|2367.89|2367.39|2367.77|2367.27|2367.89|2367.39|2367.77|2367.27|3
1642409640000|2022-01-17 08:54:00|2367.89|2367.39|2368.14|2367.64|2368.27|2367.77|2367.89|2367.39|40
1642409650000|2022-01-17 08:54:10|2368.02|2367.52|2368.14|2367.64|2368.27|2367.77|2367.77|2367.27|30
1642409660000|2022-01-17 08:54:20|2368.27|2367.77|2367.52|2367.02|2368.27|2367.77|2367.52|2367.02|4
1642409670000|2022-01-17 08:54:30|2367.64|2367.14|2367.27|2366.77|2367.64|2367.14|2367.14|2366.64|28
1642409680000|2022-01-17 08:54:40|2367.14|2366.64|2367.27|2366.77|2367.39|2366.89|2367.02|2366.52|21
1642409690000|2022-01-17 08:54:50|2367.52|2367.02|2367.39|2366.89|2367.52|2367.02|2367.27|2366.77|15
1642409700000|2022-01-17 08:55:00|2367.52|2367.02|2367.52|2367.02|2367.52|2367.02|2367.27|2366.77|5
1642409710000|2022-01-17 08:55:10|2367.39|2366.89|2367.52|2367.02|2367.52|2367.02|2367.27|2366.77|2
1642409720000|2022-01-17 08:55:20|2367.39|2366.89|2367.52|2367.02|2367.52|2367.02|2367.27|2366.77|21
1642409730000|2022-01-17 08:55:30|2367.39|2366.89|2368.14|2367.64|2368.27|2367.77|2367.39|2366.89|8
1642409740000|2022-01-17 08:55:40|2368.02|2367.52|2368.27|2367.77|2368.27|2367.77|2368.02|2367.52|22
1642409750000|2022-01-17 08:55:50|2368.14|2367.64|2368.27|2367.77|2368.27|2367.77|2368.02|2367.52|24
1642409760000|2022-01-17 08:56:00|2368.39|2367.89|2368.89|2368.39|2368.89|2368.39|2368.39|2367.89|8
1642409770000|2022-01-17 08:56:10|2368.77|2368.27|2367.64|2367.14|2368.77|2368.27|2367.64|2367.14|12
1642409780000|2022-01-17 08:56:20|2367.77|2367.27|2367.52|2367.02|2367.89|2367.39|2367.39|2366.89|14
1642409790000|2022-01-17 08:56:30|2367.39|2366.89|2367.52|2367.02|2367.52|2367.02|2367.39|2366.89|6
1642409800000|2022-01-17 08:56:40|2367.64|2367.14|2367.89|2367.39|2367.89|2367.39|2367.64|2367.14|32
1642409810000|2022-01-17 08:56:50|2367.77|2367.27|2367.27|2366.77|2367.77|2367.27|2367.02|2366.52|20
1642409820000|2022-01-17 08:57:00|2367.02|2366.52|2366.77|2366.27|2367.02|2366.52|2366.77|2366.27|29
1642409830000|2022-01-17 08:57:10|2366.64|2366.14|2366.52|2366.02|2366.64|2366.14|2366.39|2365.89|14
1642409840000|2022-01-17 08:57:20|2366.39|2365.89|2366.52|2366.02|2366.52|2366.02|2366.39|2365.89|12
1642409860000|2022-01-17 08:57:40|2366.64|2366.14|2366.77|2366.27|2366.77|2366.27|2366.64|2366.14|26
1642409870000|2022-01-17 08:57:50|2366.89|2366.39|2366.77|2366.27|2367.02|2366.52|2366.77|2366.27|31
1642409880000|2022-01-17 08:58:00|2366.52|2366.02|2365.52|2365.02|2366.77|2366.27|2365.52|2365.02|21
1642409890000|2022-01-17 08:58:10|2365.39|2364.89|2364.77|2364.27|2365.39|2364.89|2364.77|2364.27|9
1642409900000|2022-01-17 08:58:20|2364.64|2364.14|2364.77|2364.27|2365.02|2364.52|2364.52|2364.02|70
1642409910000|2022-01-17 08:58:30|2364.89|2364.39|2364.77|2364.27|2365.02|2364.52|2364.77|2364.27|15
1642409920000|2022-01-17 08:58:40|2364.89|2364.39|2364.64|2364.14|2364.89|2364.39|2364.52|2364.02|11
1642409930000|2022-01-17 08:58:50|2364.52|2364.02|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|32
1642409940000|2022-01-17 08:59:00|2364.02|2363.52|2364.52|2364.02|2364.52|2364.02|2364.02|2363.52|17
1642409950000|2022-01-17 08:59:10|2364.77|2364.27|2364.39|2363.89|2364.77|2364.27|2364.27|2363.77|29
1642409960000|2022-01-17 08:59:20|2364.27|2363.77|2364.27|2363.77|2364.64|2364.14|2364.27|2363.77|8
1642409970000|2022-01-17 08:59:30|2364.02|2363.52|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|14
1642409980000|2022-01-17 08:59:40|2363.89|2363.39|2363.77|2363.27|2364.02|2363.52|2363.77|2363.27|18
1642409990000|2022-01-17 08:59:50|2363.89|2363.39|2363.52|2363.02|2363.89|2363.39|2363.52|2363.02|15
1642410000000|2022-01-17 09:00:00|2363.39|2362.89|2363.27|2362.77|2363.39|2362.89|2362.77|2362.27|41
1642410010000|2022-01-17 09:00:10|2363.52|2363.02|2363.89|2363.39|2364.02|2363.52|2363.27|2362.77|39
1642410020000|2022-01-17 09:00:20|2363.77|2363.27|2364.02|2363.52|2364.02|2363.52|2363.77|2363.27|18
1642410030000|2022-01-17 09:00:30|2364.14|2363.64|2364.77|2364.27|2364.77|2364.27|2363.77|2363.27|440
1642410040000|2022-01-17 09:00:40|2364.89|2364.39|2365.27|2364.77|2365.27|2364.77|2364.77|2364.27|134
1642410050000|2022-01-17 09:00:50|2365.39|2364.89|2365.52|2365.02|2365.77|2365.27|2365.39|2364.89|3028
1642410060000|2022-01-17 09:01:00|2365.39|2364.89|2364.89|2364.39|2365.64|2365.14|2364.89|2364.39|50
1642410070000|2022-01-17 09:01:10|2364.77|2364.27|2364.52|2364.02|2364.77|2364.27|2364.27|2363.77|53
1642410080000|2022-01-17 09:01:20|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.39|2363.89|16
1642410090000|2022-01-17 09:01:30|2364.39|2363.89|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|42
1642410100000|2022-01-17 09:01:40|2364.39|2363.89|2364.52|2364.02|2364.64|2364.14|2364.39|2363.89|19
1642410110000|2022-01-17 09:01:50|2364.39|2363.89|2364.39|2363.89|2364.39|2363.89|2364.27|2363.77|8
1642410120000|2022-01-17 09:02:00|2364.27|2363.77|2365.02|2364.52|2365.02|2364.52|2364.27|2363.77|108
1642410130000|2022-01-17 09:02:10|2365.14|2364.64|2365.27|2364.77|2365.39|2364.89|2365.14|2364.64|42
1642410140000|2022-01-17 09:02:20|2365.52|2365.02|2365.52|2365.02|2365.77|2365.27|2365.39|2364.89|214
1642410150000|2022-01-17 09:02:30|2365.39|2364.89|2365.52|2365.02|2365.52|2365.02|2365.27|2364.77|6
1642410160000|2022-01-17 09:02:40|2365.77|2365.27|2364.89|2364.39|2365.77|2365.27|2364.89|2364.39|137
1642410170000|2022-01-17 09:02:50|2365.02|2364.52|2365.14|2364.64|2365.14|2364.64|2364.89|2364.39|25
1642410180000|2022-01-17 09:03:00|2365.27|2364.77|2364.39|2363.89|2365.39|2364.89|2364.27|2363.77|1465
1642410190000|2022-01-17 09:03:10|2364.27|2363.77|2364.14|2363.64|2364.52|2364.02|2364.14|2363.64|39
1642410200000|2022-01-17 09:03:20|2364.27|2363.77|2363.77|2363.27|2364.27|2363.77|2363.77|2363.27|49
1642410210000|2022-01-17 09:03:30|2363.64|2363.14|2363.02|2362.52|2363.64|2363.14|2362.77|2362.27|1050
1642410220000|2022-01-17 09:03:40|2362.89|2362.39|2362.77|2362.27|2362.89|2362.39|2362.77|2362.27|4
1642410230000|2022-01-17 09:03:50|2362.64|2362.14|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|23
1642410240000|2022-01-17 09:04:00|2362.77|2362.27|2362.52|2362.02|2362.77|2362.27|2362.39|2361.89|63
1642410250000|2022-01-17 09:04:10|2362.64|2362.14|2362.77|2362.27|2363.02|2362.52|2362.52|2362.02|22
1642410260000|2022-01-17 09:04:20|2362.64|2362.14|2362.77|2362.27|2363.52|2363.02|2362.64|2362.14|101
1642410270000|2022-01-17 09:04:30|2362.89|2362.39|2363.02|2362.52|2363.14|2362.64|2362.64|2362.14|19
1642410280000|2022-01-17 09:04:40|2362.89|2362.39|2362.39|2361.89|2362.89|2362.39|2362.39|2361.89|9
1642410290000|2022-01-17 09:04:50|2362.52|2362.02|2362.02|2361.52|2362.52|2362.02|2362.02|2361.52|32
1642410300000|2022-01-17 09:05:00|2361.89|2361.39|2361.89|2361.39|2362.14|2361.64|2361.77|2361.27|37
1642410310000|2022-01-17 09:05:10|2362.02|2361.52|2361.27|2360.77|2362.02|2361.52|2361.27|2360.77|11
1642410320000|2022-01-17 09:05:20|2361.14|2360.64|2360.89|2360.39|2361.14|2360.64|2360.89|2360.39|4
1642410330000|2022-01-17 09:05:30|2360.77|2360.27|2360.52|2360.02|2361.02|2360.52|2360.52|2360.02|39
1642410340000|2022-01-17 09:05:40|2360.39|2359.89|2360.27|2359.77|2360.52|2360.02|2360.27|2359.77|66
1642410350000|2022-01-17 09:05:50|2360.14|2359.64|2359.52|2359.02|2360.27|2359.77|2359.52|2359.02|61
1642410360000|2022-01-17 09:06:00|2359.64|2359.14|2359.52|2359.02|2359.64|2359.14|2359.27|2358.77|90
1642410370000|2022-01-17 09:06:10|2359.39|2358.89|2359.02|2358.52|2359.39|2358.89|2358.89|2358.39|23
1642410380000|2022-01-17 09:06:20|2358.89|2358.39|2358.52|2358.02|2359.02|2358.52|2358.52|2358.02|29
1642410390000|2022-01-17 09:06:30|2358.27|2357.77|2358.27|2357.77|2358.52|2358.02|2358.27|2357.77|32
1642410400000|2022-01-17 09:06:40|2358.14|2357.64|2358.27|2357.77|2358.27|2357.77|2358.02|2357.52|44
1642410410000|2022-01-17 09:06:50|2358.39|2357.89|2358.77|2358.27|2359.02|2358.52|2358.39|2357.89|127
1642410420000|2022-01-17 09:07:00|2359.02|2358.52|2358.77|2358.27|2359.02|2358.52|2358.77|2358.27|49
1642410430000|2022-01-17 09:07:10|2358.89|2358.39|2358.77|2358.27|2358.89|2358.39|2358.77|2358.27|5
1642410440000|2022-01-17 09:07:20|2358.89|2358.39|2359.14|2358.64|2359.39|2358.89|2358.89|2358.39|177
1642410450000|2022-01-17 09:07:30|2359.02|2358.52|2359.02|2358.52|2359.14|2358.64|2359.02|2358.52|13
1642410460000|2022-01-17 09:07:40|2358.89|2358.39|2358.89|2358.39|2358.89|2358.39|2358.89|2358.39|26
1642410470000|2022-01-17 09:07:50|2358.77|2358.27|2358.52|2358.02|2359.02|2358.52|2358.52|2358.02|38
1642410480000|2022-01-17 09:08:00|2358.27|2357.77|2358.27|2357.77|2358.27|2357.77|2358.27|2357.77|15
1642410490000|2022-01-17 09:08:10|2358.39|2357.89|2358.77|2358.27|2358.89|2358.39|2358.27|2357.77|61
1642410500000|2022-01-17 09:08:20|2358.64|2358.14|2358.64|2358.14|2358.64|2358.14|2358.64|2358.14|19
1642410510000|2022-01-17 09:08:30|2358.52|2358.02|2358.52|2358.02|2358.52|2358.02|2358.39|2357.89|23
1642410520000|2022-01-17 09:08:40|2358.39|2357.89|2358.27|2357.77|2358.39|2357.89|2358.27|2357.77|10
1642410530000|2022-01-17 09:08:50|2358.14|2357.64|2358.02|2357.52|2358.14|2357.64|2358.02|2357.52|25
1642410540000|2022-01-17 09:09:00|2357.77|2357.27|2357.77|2357.27|2357.89|2357.39|2357.77|2357.27|25
1642410550000|2022-01-17 09:09:10|2357.64|2357.14|2357.77|2357.27|2357.77|2357.27|2357.64|2357.14|49
1642410560000|2022-01-17 09:09:20|2357.52|2357.02|2357.77|2357.27|2357.77|2357.27|2357.52|2357.02|8
1642410570000|2022-01-17 09:09:30|2358.02|2357.52|2357.52|2357.02|2358.27|2357.77|2357.52|2357.02|72
1642410580000|2022-01-17 09:09:40|2357.27|2356.77|2358.02|2357.52|2358.02|2357.52|2357.27|2356.77|27
1642410590000|2022-01-17 09:09:50|2357.89|2357.39|2357.64|2357.14|2358.02|2357.52|2357.64|2357.14|19
1642410600000|2022-01-17 09:10:00|2357.77|2357.27|2357.77|2357.27|2357.77|2357.27|2357.52|2357.02|11
1642410610000|2022-01-17 09:10:10|2357.89|2357.39|2358.77|2358.27|2358.77|2358.27|2357.89|2357.39|43
1642410620000|2022-01-17 09:10:20|2358.52|2358.02|2358.77|2358.27|2359.02|2358.52|2358.52|2358.02|37
1642410630000|2022-01-17 09:10:30|2358.89|2358.39|2359.14|2358.64|2359.27|2358.77|2358.77|2358.27|22
1642410640000|2022-01-17 09:10:40|2359.02|2358.52|2359.02|2358.52|2359.27|2358.77|2358.77|2358.27|38
1642410650000|2022-01-17 09:10:50|2358.89|2358.39|2358.89|2358.39|2358.89|2358.39|2358.77|2358.27|8
1642410660000|2022-01-17 09:11:00|2359.02|2358.52|2359.02|2358.52|2359.27|2358.77|2359.02|2358.52|21
1642410670000|2022-01-17 09:11:10|2358.89|2358.39|2358.89|2358.39|2358.89|2358.39|2358.77|2358.27|17
1642410680000|2022-01-17 09:11:20|2358.77|2358.27|2359.02|2358.52|2359.02|2358.52|2358.77|2358.27|8
1642410690000|2022-01-17 09:11:30|||||||||21
1642410700000|2022-01-17 09:11:40|2358.89|2358.39|2358.89|2358.39|2359.02|2358.52|2358.77|2358.27|36
1642410710000|2022-01-17 09:11:50|2359.02|2358.52|2359.02|2358.52|2359.02|2358.52|2358.77|2358.27|8
1642410720000|2022-01-17 09:12:00|2358.89|2358.39|2358.77|2358.27|2358.89|2358.39|2358.77|2358.27|28
1642410730000|2022-01-17 09:12:10|2358.64|2358.14|2358.77|2358.27|2358.77|2358.27|2358.64|2358.14|4
1642410740000|2022-01-17 09:12:20|2358.52|2358.02|2358.77|2358.27|2358.77|2358.27|2358.52|2358.02|46
1642410750000|2022-01-17 09:12:30|||||||||5
1642410760000|2022-01-17 09:12:40|2358.89|2358.39|2359.02|2358.52|2359.14|2358.64|2358.89|2358.39|20
1642410770000|2022-01-17 09:12:50|2358.89|2358.39|2359.02|2358.52|2359.02|2358.52|2358.77|2358.27|33
1642410780000|2022-01-17 09:13:00|2358.89|2358.39|2358.77|2358.27|2359.02|2358.52|2358.77|2358.27|17
1642410790000|2022-01-17 09:13:10|2358.89|2358.39|2358.77|2358.27|2358.89|2358.39|2358.77|2358.27|7
1642410800000|2022-01-17 09:13:20|2358.89|2358.39|2358.77|2358.27|2359.02|2358.52|2358.77|2358.27|37
1642410810000|2022-01-17 09:13:30|2358.64|2358.14|2358.77|2358.27|2358.77|2358.27|2358.52|2358.02|12
1642410820000|2022-01-17 09:13:40|2358.64|2358.14|2358.77|2358.27|2358.77|2358.27|2358.64|2358.14|61
1642410830000|2022-01-17 09:13:50|||||||||12
1642410840000|2022-01-17 09:14:00|2358.64|2358.14|2358.77|2358.27|2358.77|2358.27|2358.64|2358.14|45
1642410850000|2022-01-17 09:14:10|2358.89|2358.39|2358.77|2358.27|2359.02|2358.52|2358.77|2358.27|57
1642410860000|2022-01-17 09:14:20|2358.89|2358.39|2359.02|2358.52|2359.39|2358.89|2358.89|2358.39|65
1642410870000|2022-01-17 09:14:30|2359.14|2358.64|2359.27|2358.77|2359.27|2358.77|2359.14|2358.64|58
1642410880000|2022-01-17 09:14:40|2359.02|2358.52|2359.02|2358.52|2359.14|2358.64|2359.02|2358.52|34
1642410890000|2022-01-17 09:14:50|2359.27|2358.77|2359.27|2358.77|2359.27|2358.77|2359.27|2358.77|6
1642410900000|2022-01-17 09:15:00|2359.02|2358.52|2359.02|2358.52|2359.02|2358.52|2359.02|2358.52|80
1642410910000|2022-01-17 09:15:10|2358.89|2358.39|2359.27|2358.77|2359.27|2358.77|2358.77|2358.27|64
1642410920000|2022-01-17 09:15:20|2359.14|2358.64|2358.89|2358.39|2359.14|2358.64|2358.77|2358.27|39
1642410930000|2022-01-17 09:15:30|2359.02|2358.52|2358.77|2358.27|2359.02|2358.52|2358.77|2358.27|10
1642410940000|2022-01-17 09:15:40|2358.64|2358.14|2358.02|2357.52|2358.77|2358.27|2357.89|2357.39|121
1642410950000|2022-01-17 09:15:50|2357.89|2357.39|2358.27|2357.77|2358.27|2357.77|2357.77|2357.27|22
1642410960000|2022-01-17 09:16:00|2358.52|2358.02|2359.02|2358.52|2359.02|2358.52|2358.52|2358.02|21
1642410970000|2022-01-17 09:16:10|2358.52|2358.02|2358.14|2357.64|2358.52|2358.02|2358.14|2357.64|49
1642410980000|2022-01-17 09:16:20|2358.27|2357.77|2358.27|2357.77|2358.27|2357.77|2358.02|2357.52|2
1642410990000|2022-01-17 09:16:30|2358.14|2357.64|2358.27|2357.77|2358.27|2357.77|2358.02|2357.52|4
1642411000000|2022-01-17 09:16:40|2358.52|2358.02|2358.77|2358.27|2358.77|2358.27|2358.52|2358.02|24
1642411010000|2022-01-17 09:16:50|2358.89|2358.39|2359.02|2358.52|2359.02|2358.52|2358.89|2358.39|12
1642411020000|2022-01-17 09:17:00|2359.27|2358.77|2359.02|2358.52|2359.27|2358.77|2358.89|2358.39|19
1642411030000|2022-01-17 09:17:10|2358.77|2358.27|2359.02|2358.52|2359.02|2358.52|2358.77|2358.27|28
1642411040000|2022-01-17 09:17:20|2358.89|2358.39|2358.89|2358.39|2358.89|2358.39|2358.89|2358.39|17
1642411050000|2022-01-17 09:17:30|2359.02|2358.52|2359.02|2358.52|2359.02|2358.52|2359.02|2358.52|36
1642411060000|2022-01-17 09:17:40|2359.14|2358.64|2359.27|2358.77|2359.27|2358.77|2359.14|2358.64|23
1642411070000|2022-01-17 09:17:50|2359.14|2358.64|2359.27|2358.77|2359.39|2358.89|2359.14|2358.64|23
1642411080000|2022-01-17 09:18:00|2359.39|2358.89|2359.52|2359.02|2359.52|2359.02|2359.27|2358.77|37
1642411090000|2022-01-17 09:18:10|||||||||59
1642411100000|2022-01-17 09:18:20|2359.64|2359.14|2359.52|2359.02|2359.64|2359.14|2359.27|2358.77|94
1642411110000|2022-01-17 09:18:30|2359.64|2359.14|2359.27|2358.77|2359.64|2359.14|2359.27|2358.77|65
1642411120000|2022-01-17 09:18:40|2359.14|2358.64|2359.27|2358.77|2359.27|2358.77|2359.14|2358.64|13
1642411130000|2022-01-17 09:18:50|2359.39|2358.89|2359.52|2359.02|2359.77|2359.27|2359.39|2358.89|25
1642411140000|2022-01-17 09:19:00|2359.64|2359.14|2361.02|2360.52|2361.02|2360.52|2359.52|2359.02|158
1642411150000|2022-01-17 09:19:10|2361.14|2360.64|2361.77|2361.27|2362.02|2361.52|2361.02|2360.52|67
1642411160000|2022-01-17 09:19:20|2361.89|2361.39|2362.02|2361.52|2362.02|2361.52|2361.77|2361.27|11
1642411170000|2022-01-17 09:19:30|2361.89|2361.39|2361.89|2361.39|2362.02|2361.52|2361.77|2361.27|50
1642411180000|2022-01-17 09:19:40|2362.02|2361.52|2361.64|2361.14|2362.02|2361.52|2361.64|2361.14|12
1642411190000|2022-01-17 09:19:50|2361.77|2361.27|2362.02|2361.52|2362.02|2361.52|2361.77|2361.27|24
1642411200000|2022-01-17 09:20:00|2362.27|2361.77|2362.14|2361.64|2362.27|2361.77|2362.02|2361.52|28
1642411210000|2022-01-17 09:20:10|2362.27|2361.77|2361.89|2361.39|2362.27|2361.77|2361.89|2361.39|8
1642411220000|2022-01-17 09:20:20|2361.77|2361.27|2362.02|2361.52|2362.39|2361.89|2361.77|2361.27|55
1642411230000|2022-01-17 09:20:30|2361.77|2361.27|2361.52|2361.02|2362.02|2361.52|2361.52|2361.02|20
1642411240000|2022-01-17 09:20:40|2361.27|2360.77|2360.77|2360.27|2361.27|2360.77|2360.77|2360.27|21
1642411250000|2022-01-17 09:20:50|2360.89|2360.39|2361.02|2360.52|2361.27|2360.77|2360.89|2360.39|9
1642411260000|2022-01-17 09:21:00|2361.27|2360.77|2361.52|2361.02|2361.52|2361.02|2361.27|2360.77|16
1642411270000|2022-01-17 09:21:10|2361.39|2360.89|2361.64|2361.14|2361.77|2361.27|2361.39|2360.89|34
1642411280000|2022-01-17 09:21:20|2361.52|2361.02|2361.52|2361.02|2361.52|2361.02|2361.27|2360.77|7
1642411290000|2022-01-17 09:21:30|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.64|2361.14|12
1642411300000|2022-01-17 09:21:40|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.64|2361.14|4
1642411310000|2022-01-17 09:21:50|2361.64|2361.14|2361.27|2360.77|2361.77|2361.27|2361.27|2360.77|10
1642411320000|2022-01-17 09:22:00|2361.39|2360.89|2361.52|2361.02|2361.64|2361.14|2361.39|2360.89|16
1642411330000|2022-01-17 09:22:10|2361.64|2361.14|2362.27|2361.77|2362.27|2361.77|2361.64|2361.14|20
1642411340000|2022-01-17 09:22:20|2362.14|2361.64|2362.02|2361.52|2362.27|2361.77|2362.02|2361.52|11
1642411350000|2022-01-17 09:22:30|2362.14|2361.64|2361.77|2361.27|2362.27|2361.77|2361.64|2361.14|8
1642411360000|2022-01-17 09:22:40|2362.02|2361.52|2361.77|2361.27|2362.02|2361.52|2361.77|2361.27|11
1642411370000|2022-01-17 09:22:50|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.52|2361.02|3
1642411380000|2022-01-17 09:23:00|2362.02|2361.52|2362.27|2361.77|2362.64|2362.14|2362.02|2361.52|36
1642411390000|2022-01-17 09:23:10|2362.14|2361.64|2362.27|2361.77|2362.27|2361.77|2362.02|2361.52|15
1642411400000|2022-01-17 09:23:20|2362.39|2361.89|2361.77|2361.27|2362.39|2361.89|2361.77|2361.27|23
1642411410000|2022-01-17 09:23:30|2361.89|2361.39|2362.02|2361.52|2362.39|2361.89|2361.89|2361.39|73
1642411420000|2022-01-17 09:23:40|2361.89|2361.39|2362.02|2361.52|2362.02|2361.52|2361.77|2361.27|1
1642411430000|2022-01-17 09:23:50|2362.27|2361.77|2362.52|2362.02|2362.52|2362.02|2362.27|2361.77|13
1642411440000|2022-01-17 09:24:00|2362.77|2362.27|2362.77|2362.27|2363.02|2362.52|2362.77|2362.27|33
1642411450000|2022-01-17 09:24:10|2362.89|2362.39|2363.27|2362.77|2363.27|2362.77|2362.89|2362.39|15
1642411460000|2022-01-17 09:24:20|2363.52|2363.02|2363.77|2363.27|2364.27|2363.77|2363.52|2363.02|100
1642411470000|2022-01-17 09:24:30|2363.64|2363.14|2363.64|2363.14|2363.64|2363.14|2363.52|2363.02|14
1642411480000|2022-01-17 09:24:40|2363.52|2363.02|2363.27|2362.77|2363.77|2363.27|2363.27|2362.77|15
1642411490000|2022-01-17 09:24:50|2363.14|2362.64|2363.14|2362.64|2363.27|2362.77|2363.02|2362.52|22
1642411500000|2022-01-17 09:25:00|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|2363.14|2362.64|24
1642411520000|2022-01-17 09:25:20|2363.14|2362.64|2363.27|2362.77|2363.27|2362.77|2363.02|2362.52|21
1642411530000|2022-01-17 09:25:30|2363.14|2362.64|2362.77|2362.27|2363.14|2362.64|2362.77|2362.27|6
1642411540000|2022-01-17 09:25:40|2362.64|2362.14|2362.39|2361.89|2362.64|2362.14|2362.27|2361.77|17
1642411550000|2022-01-17 09:25:50|2362.52|2362.02|2362.39|2361.89|2362.52|2362.02|2362.27|2361.77|21
1642411560000|2022-01-17 09:26:00|2362.52|2362.02|2362.77|2362.27|2363.02|2362.52|2362.27|2361.77|31
1642411570000|2022-01-17 09:26:10|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.77|2362.27|42
1642411580000|2022-01-17 09:26:20|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|2363.14|2362.64|1
1642411590000|2022-01-17 09:26:30|2363.14|2362.64|2362.52|2362.02|2363.14|2362.64|2362.52|2362.02|7
1642411600000|2022-01-17 09:26:40|2362.39|2361.89|2362.27|2361.77|2362.39|2361.89|2362.27|2361.77|5
1642411610000|2022-01-17 09:26:50|2362.02|2361.52|2362.02|2361.52|2362.02|2361.52|2362.02|2361.52|8
1642411620000|2022-01-17 09:27:00|2361.77|2361.27|2361.77|2361.27|2361.77|2361.27|2361.77|2361.27|8
1642411630000|2022-01-17 09:27:10|2361.64|2361.14|2361.89|2361.39|2361.89|2361.39|2361.64|2361.14|37
1642411640000|2022-01-17 09:27:20|2361.77|2361.27|2361.52|2361.02|2362.02|2361.52|2361.52|2361.02|14
1642411650000|2022-01-17 09:27:30|2361.64|2361.14|2361.52|2361.02|2361.64|2361.14|2361.52|2361.02|28
1642411660000|2022-01-17 09:27:40|2361.39|2360.89|2360.89|2360.39|2361.39|2360.89|2360.89|2360.39|8
1642411670000|2022-01-17 09:27:50|2361.02|2360.52|2360.77|2360.27|2361.27|2360.77|2360.77|2360.27|32
1642411680000|2022-01-17 09:28:00|2360.89|2360.39|2360.77|2360.27|2361.02|2360.52|2360.77|2360.27|37
1642411690000|2022-01-17 09:28:10|2360.64|2360.14|2360.77|2360.27|2360.77|2360.27|2360.64|2360.14|3
1642411700000|2022-01-17 09:28:20|2360.64|2360.14|2360.52|2360.02|2360.77|2360.27|2360.52|2360.02|23
1642411710000|2022-01-17 09:28:30|2360.64|2360.14|2360.77|2360.27|2360.77|2360.27|2360.64|2360.14|13
1642411720000|2022-01-17 09:28:40|2361.02|2360.52|2360.89|2360.39|2361.02|2360.52|2360.77|2360.27|20
1642411730000|2022-01-17 09:28:50|2360.77|2360.27|2360.77|2360.27|2360.89|2360.39|2360.64|2360.14|31
1642411740000|2022-01-17 09:29:00|2360.52|2360.02|2360.27|2359.77|2360.52|2360.02|2360.27|2359.77|16
1642411750000|2022-01-17 09:29:10|2360.39|2359.89|2360.52|2360.02|2360.64|2360.14|2360.39|2359.89|19
1642411760000|2022-01-17 09:29:20|2360.77|2360.27|2361.02|2360.52|2361.02|2360.52|2360.77|2360.27|13
1642411770000|2022-01-17 09:29:30|||||||||2
1642411780000|2022-01-17 09:29:40|2361.14|2360.64|2361.77|2361.27|2361.77|2361.27|2361.02|2360.52|34
1642411790000|2022-01-17 09:29:50|2361.52|2361.02|2362.02|2361.52|2362.02|2361.52|2361.52|2361.02|31
1642411800000|2022-01-17 09:30:00|2361.89|2361.39|2362.27|2361.77|2362.27|2361.77|2361.77|2361.27|17
1642411810000|2022-01-17 09:30:10|2362.39|2361.89|2362.89|2362.39|2362.89|2362.39|2362.14|2361.64|24
1642411820000|2022-01-17 09:30:20|2363.02|2362.52|2362.77|2362.27|2363.02|2362.52|2362.77|2362.27|29
1642411830000|2022-01-17 09:30:30|2362.89|2362.39|2362.89|2362.39|2363.02|2362.52|2362.77|2362.27|21
1642411840000|2022-01-17 09:30:40|2362.77|2362.27|2362.64|2362.14|2362.77|2362.27|2362.52|2362.02|29
1642411850000|2022-01-17 09:30:50|2362.52|2362.02|2362.64|2362.14|2362.64|2362.14|2362.39|2361.89|4
1642411860000|2022-01-17 09:31:00|2362.77|2362.27|2362.77|2362.27|2362.77|2362.27|2362.64|2362.14|7
1642411870000|2022-01-17 09:31:10|2362.64|2362.14|2362.39|2361.89|2362.64|2362.14|2362.27|2361.77|43
1642411880000|2022-01-17 09:31:20|2362.27|2361.77|2362.27|2361.77|2362.39|2361.89|2362.02|2361.52|47
1642411890000|2022-01-17 09:31:30|2362.39|2361.89|2362.52|2362.02|2362.52|2362.02|2362.39|2361.89|16
1642411900000|2022-01-17 09:31:40|2362.39|2361.89|2362.27|2361.77|2362.52|2362.02|2362.27|2361.77|26
1642411910000|2022-01-17 09:31:50|2362.39|2361.89|2362.27|2361.77|2362.52|2362.02|2362.27|2361.77|6
1642411920000|2022-01-17 09:32:00|2362.39|2361.89|2362.27|2361.77|2362.39|2361.89|2362.02|2361.52|60
1642411930000|2022-01-17 09:32:10|2362.52|2362.02|2362.89|2362.39|2363.02|2362.52|2362.52|2362.02|45
1642411940000|2022-01-17 09:32:20|2363.02|2362.52|2362.77|2362.27|2363.02|2362.52|2362.52|2362.02|5
1642411950000|2022-01-17 09:32:30|2363.02|2362.52|2362.77|2362.27|2363.02|2362.52|2362.64|2362.14|21
1642411960000|2022-01-17 09:32:40|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.89|2362.39|5
1642411970000|2022-01-17 09:32:50|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.89|2362.39|14
1642411980000|2022-01-17 09:33:00|2362.89|2362.39|2363.02|2362.52|2363.27|2362.77|2362.89|2362.39|37
1642411990000|2022-01-17 09:33:10|2362.89|2362.39|2362.77|2362.27|2362.89|2362.39|2362.77|2362.27|7
1642412000000|2022-01-17 09:33:20|2362.64|2362.14|2362.52|2362.02|2362.77|2362.27|2362.27|2361.77|12
1642412010000|2022-01-17 09:33:30|2362.64|2362.14|2362.27|2361.77|2362.64|2362.14|2362.27|2361.77|80
1642412020000|2022-01-17 09:33:40|2362.39|2361.89|2362.77|2362.27|2362.77|2362.27|2362.27|2361.77|16
1642412030000|2022-01-17 09:33:50|||||||||9
1642412050000|2022-01-17 09:34:10|2362.89|2362.39|2363.02|2362.52|2363.14|2362.64|2362.77|2362.27|47
1642412060000|2022-01-17 09:34:20|2363.27|2362.77|2363.52|2363.02|2363.89|2363.39|2363.27|2362.77|82
1642412070000|2022-01-17 09:34:30|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|21
1642412080000|2022-01-17 09:34:40|2363.64|2363.14|2363.39|2362.89|2363.64|2363.14|2363.39|2362.89|19
1642412090000|2022-01-17 09:34:50|2363.27|2362.77|2363.02|2362.52|2363.39|2362.89|2363.02|2362.52|4
1642412100000|2022-01-17 09:35:00|2362.89|2362.39|2364.02|2363.52|2364.02|2363.52|2362.89|2362.39|57
1642412110000|2022-01-17 09:35:10|2364.14|2363.64|2364.02|2363.52|2364.27|2363.77|2363.77|2363.27|61
1642412120000|2022-01-17 09:35:20|2364.14|2363.64|2364.02|2363.52|2364.14|2363.64|2363.77|2363.27|12
1642412130000|2022-01-17 09:35:30|2363.89|2363.39|2363.77|2363.27|2364.02|2363.52|2363.64|2363.14|27
1642412140000|2022-01-17 09:35:40|2363.89|2363.39|2363.77|2363.27|2364.27|2363.77|2363.77|2363.27|27
1642412150000|2022-01-17 09:35:50|2363.89|2363.39|2363.52|2363.02|2363.89|2363.39|2363.52|2363.02|2
1642412160000|2022-01-17 09:36:00|2363.64|2363.14|2363.64|2363.14|2363.64|2363.14|2363.64|2363.14|9
1642412170000|2022-01-17 09:36:10|2363.52|2363.02|2363.77|2363.27|2363.89|2363.39|2363.52|2363.02|4
1642412180000|2022-01-17 09:36:20|2363.89|2363.39|2363.77|2363.27|2364.02|2363.52|2363.77|2363.27|22
1642412190000|2022-01-17 09:36:30|2363.89|2363.39|2363.77|2363.27|2364.02|2363.52|2363.52|2363.02|8
1642412200000|2022-01-17 09:36:40|2364.02|2363.52|2363.77|2363.27|2364.02|2363.52|2363.77|2363.27|14
1642412210000|2022-01-17 09:36:50|||||||||4
1642412220000|2022-01-17 09:37:00|2364.02|2363.52|2364.14|2363.64|2364.27|2363.77|2364.02|2363.52|29
1642412230000|2022-01-17 09:37:10|2364.02|2363.52|2364.02|2363.52|2364.39|2363.89|2364.02|2363.52|28
1642412240000|2022-01-17 09:37:20|2363.77|2363.27|2363.02|2362.52|2363.77|2363.27|2363.02|2362.52|14
1642412250000|2022-01-17 09:37:30|2362.77|2362.27|2363.14|2362.64|2363.14|2362.64|2362.52|2362.02|25
1642412260000|2022-01-17 09:37:40|2363.02|2362.52|2362.52|2362.02|2363.02|2362.52|2362.52|2362.02|9
1642412270000|2022-01-17 09:37:50|2362.64|2362.14|2362.64|2362.14|2362.77|2362.27|2362.52|2362.02|34
1642412280000|2022-01-17 09:38:00|2362.52|2362.02|2363.02|2362.52|2363.27|2362.77|2362.52|2362.02|39
1642412290000|2022-01-17 09:38:10|2363.14|2362.64|2363.27|2362.77|2363.27|2362.77|2363.02|2362.52|60
1642412300000|2022-01-17 09:38:20|2363.14|2362.64|2363.02|2362.52|2363.14|2362.64|2362.89|2362.39|1
1642412310000|2022-01-17 09:38:30|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.77|2362.27|1
1642412320000|2022-01-17 09:38:40|2362.89|2362.39|2363.14|2362.64|2363.27|2362.77|2362.89|2362.39|2
1642412330000|2022-01-17 09:38:50|2363.02|2362.52|2363.52|2363.02|2363.52|2363.02|2363.02|2362.52|54
1642412340000|2022-01-17 09:39:00|2363.64|2363.14|2363.52|2363.02|2363.64|2363.14|2363.52|2363.02|46
1642412350000|2022-01-17 09:39:10|||||||||5
1642412360000|2022-01-17 09:39:20|2363.64|2363.14|2363.52|2363.02|2363.64|2363.14|2363.52|2363.02|43
1642412370000|2022-01-17 09:39:30|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|14
1642412380000|2022-01-17 09:39:40|2363.39|2362.89|2363.52|2363.02|2363.52|2363.02|2363.27|2362.77|28
1642412390000|2022-01-17 09:39:50|2363.39|2362.89|2363.27|2362.77|2363.39|2362.89|2363.27|2362.77|36
1642412400000|2022-01-17 09:40:00|2363.39|2362.89|2363.27|2362.77|2363.64|2363.14|2363.27|2362.77|67
1642412410000|2022-01-17 09:40:10|2363.39|2362.89|2363.52|2363.02|2363.52|2363.02|2363.27|2362.77|16
1642412420000|2022-01-17 09:40:20|2363.39|2362.89|2363.52|2363.02|2363.52|2363.02|2363.39|2362.89|31
1642412430000|2022-01-17 09:40:30|2363.27|2362.77|2363.39|2362.89|2363.52|2363.02|2363.14|2362.64|35
1642412440000|2022-01-17 09:40:40|2363.27|2362.77|2363.39|2362.89|2363.52|2363.02|2363.27|2362.77|7
1642412450000|2022-01-17 09:40:50|2363.52|2363.02|2363.27|2362.77|2363.52|2363.02|2363.02|2362.52|2058
1642412460000|2022-01-17 09:41:00|2363.39|2362.89|2362.64|2362.14|2363.39|2362.89|2362.39|2361.89|62
1642412470000|2022-01-17 09:41:10|2362.52|2362.02|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|10
1642412480000|2022-01-17 09:41:20|2362.64|2362.14|2362.64|2362.14|2362.77|2362.27|2362.64|2362.14|8
1642412490000|2022-01-17 09:41:30|2362.77|2362.27|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|11
1642412500000|2022-01-17 09:41:40|2362.64|2362.14|2362.64|2362.14|2362.77|2362.27|2362.52|2362.02|7
1642412510000|2022-01-17 09:41:50|2362.77|2362.27|2363.02|2362.52|2363.02|2362.52|2362.52|2362.02|9
1642412520000|2022-01-17 09:42:00|2363.27|2362.77|2363.52|2363.02|2363.64|2363.14|2363.27|2362.77|95
1642412530000|2022-01-17 09:42:10|2363.39|2362.89|2363.27|2362.77|2363.52|2363.02|2363.27|2362.77|21
1642412540000|2022-01-17 09:42:20|2363.39|2362.89|2363.52|2363.02|2363.52|2363.02|2363.27|2362.77|2
1642412550000|2022-01-17 09:42:30|2363.64|2363.14|2363.39|2362.89|2363.64|2363.14|2363.27|2362.77|76
1642412560000|2022-01-17 09:42:40|2363.27|2362.77|2363.52|2363.02|2363.52|2363.02|2363.27|2362.77|12
1642412570000|2022-01-17 09:42:50|2363.27|2362.77|2363.27|2362.77|2363.52|2363.02|2363.27|2362.77|31
1642412580000|2022-01-17 09:43:00|2363.39|2362.89|2364.02|2363.52|2364.02|2363.52|2363.27|2362.77|44
1642412590000|2022-01-17 09:43:10|2364.14|2363.64|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|28
1642412600000|2022-01-17 09:43:20|2363.89|2363.39|2363.52|2363.02|2363.89|2363.39|2363.52|2363.02|7
1642412610000|2022-01-17 09:43:30|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|3
1642412620000|2022-01-17 09:43:40|2363.64|2363.14|2364.27|2363.77|2364.27|2363.77|2363.64|2363.14|7
1642412630000|2022-01-17 09:43:50|2364.39|2363.89|2364.14|2363.64|2364.39|2363.89|2364.02|2363.52|29
1642412640000|2022-01-17 09:44:00|2364.02|2363.52|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|21
1642412650000|2022-01-17 09:44:10|2363.89|2363.39|2363.77|2363.27|2364.02|2363.52|2363.77|2363.27|21
1642412660000|2022-01-17 09:44:20|||||||||2
1642412670000|2022-01-17 09:44:30|2363.64|2363.14|2364.02|2363.52|2364.02|2363.52|2363.52|2363.02|14
1642412680000|2022-01-17 09:44:40|2364.14|2363.64|2363.89|2363.39|2364.14|2363.64|2363.64|2363.14|36
1642412690000|2022-01-17 09:44:50|2364.02|2363.52|2364.02|2363.52|2364.14|2363.64|2363.77|2363.27|34
1642412700000|2022-01-17 09:45:00|2364.14|2363.64|2363.27|2362.77|2364.14|2363.64|2363.27|2362.77|12
1642412710000|2022-01-17 09:45:10|2363.39|2362.89|2363.77|2363.27|2364.02|2363.52|2363.39|2362.89|85
1642412720000|2022-01-17 09:45:20|2363.64|2363.14|2363.39|2362.89|2363.77|2363.27|2363.27|2362.77|5
1642412730000|2022-01-17 09:45:30|2363.27|2362.77|2363.77|2363.27|2363.77|2363.27|2363.27|2362.77|33
1642412740000|2022-01-17 09:45:40|2363.89|2363.39|2364.02|2363.52|2364.14|2363.64|2363.89|2363.39|24
1642412750000|2022-01-17 09:45:50|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.14|2363.64|27
1642412760000|2022-01-17 09:46:00|2364.14|2363.64|2364.02|2363.52|2364.39|2363.89|2364.02|2363.52|19
1642412770000|2022-01-17 09:46:10|2364.14|2363.64|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|5
1642412780000|2022-01-17 09:46:20|2363.77|2363.27|2363.64|2363.14|2363.77|2363.27|2363.52|2363.02|13
1642412790000|2022-01-17 09:46:30|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.52|2363.02|0
1642412800000|2022-01-17 09:46:40|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.52|2363.02|10
1642412810000|2022-01-17 09:46:50|2363.64|2363.14|2363.89|2363.39|2364.02|2363.52|2363.52|2363.02|8
1642412820000|2022-01-17 09:47:00|2364.02|2363.52|2364.27|2363.77|2364.52|2364.02|2363.89|2363.39|5
1642412830000|2022-01-17 09:47:10|2364.39|2363.89|2364.39|2363.89|2364.39|2363.89|2364.27|2363.77|10
1642412840000|2022-01-17 09:47:20|2364.27|2363.77|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|11
1642412850000|2022-01-17 09:47:30|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.27|2363.77|1
1642412860000|2022-01-17 09:47:40|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|7
1642412870000|2022-01-17 09:47:50|2364.39|2363.89|2364.02|2363.52|2364.52|2364.02|2364.02|2363.52|12
1642412880000|2022-01-17 09:48:00|||||||||15
1642412890000|2022-01-17 09:48:10|2364.14|2363.64|2363.77|2363.27|2364.27|2363.77|2363.77|2363.27|18
1642412900000|2022-01-17 09:48:20|2363.89|2363.39|2364.14|2363.64|2364.27|2363.77|2363.77|2363.27|6
1642412910000|2022-01-17 09:48:30|2364.02|2363.52|2364.02|2363.52|2364.14|2363.64|2363.77|2363.27|0
1642412920000|2022-01-17 09:48:40|2364.27|2363.77|2364.77|2364.27|2364.77|2364.27|2364.14|2363.64|49
1642412930000|2022-01-17 09:48:50|2364.64|2364.14|2364.52|2364.02|2364.64|2364.14|2364.27|2363.77|17
1642412940000|2022-01-17 09:49:00|2364.39|2363.89|2364.02|2363.52|2364.39|2363.89|2364.02|2363.52|23
1642412950000|2022-01-17 09:49:10|2364.14|2363.64|2364.14|2363.64|2364.27|2363.77|2364.02|2363.52|5
1642412960000|2022-01-17 09:49:20|2364.02|2363.52|2364.52|2364.02|2364.64|2364.14|2364.02|2363.52|105
1642412970000|2022-01-17 09:49:30|2364.77|2364.27|2365.14|2364.64|2365.27|2364.77|2364.77|2364.27|31
1642412980000|2022-01-17 09:49:40|2365.02|2364.52|2365.14|2364.64|2365.27|2364.77|2365.02|2364.52|51
1642412990000|2022-01-17 09:49:50|2365.02|2364.52|2365.02|2364.52|2365.14|2364.64|2364.77|2364.27|17
1642413000000|2022-01-17 09:50:00|2365.14|2364.64|2365.14|2364.64|2365.27|2364.77|2365.02|2364.52|33
1642413010000|2022-01-17 09:50:10|2365.02|2364.52|2364.77|2364.27|2365.27|2364.77|2364.77|2364.27|14
1642413020000|2022-01-17 09:50:20|2364.89|2364.39|2365.02|2364.52|2365.27|2364.77|2364.77|2364.27|23
1642413030000|2022-01-17 09:50:30|2364.89|2364.39|2365.27|2364.77|2365.27|2364.77|2364.77|2364.27|21
1642413040000|2022-01-17 09:50:40|2365.14|2364.64|2365.27|2364.77|2365.27|2364.77|2365.02|2364.52|1
1642413050000|2022-01-17 09:50:50|2365.14|2364.64|2365.52|2365.02|2365.52|2365.02|2365.02|2364.52|28
1642413060000|2022-01-17 09:51:00|2365.39|2364.89|2365.52|2365.02|2365.52|2365.02|2365.27|2364.77|37
1642413070000|2022-01-17 09:51:10|2365.64|2365.14|2365.27|2364.77|2365.89|2365.39|2365.27|2364.77|30
1642413080000|2022-01-17 09:51:20|2365.39|2364.89|2365.27|2364.77|2365.52|2365.02|2365.27|2364.77|351
1642413090000|2022-01-17 09:51:30|2365.39|2364.89|2365.52|2365.02|2365.52|2365.02|2365.27|2364.77|9
1642413100000|2022-01-17 09:51:40|2365.39|2364.89|2365.27|2364.77|2365.39|2364.89|2365.02|2364.52|7
1642413110000|2022-01-17 09:51:50|2365.39|2364.89|2365.52|2365.02|2365.52|2365.02|2365.27|2364.77|9
1642413120000|2022-01-17 09:52:00|2365.39|2364.89|2365.52|2365.02|2365.52|2365.02|2365.39|2364.89|9
1642413130000|2022-01-17 09:52:10|2365.77|2365.27|2365.77|2365.27|2365.77|2365.27|2365.64|2365.14|9
1642413140000|2022-01-17 09:52:20|2366.02|2365.52|2365.52|2365.02|2366.14|2365.64|2365.27|2364.77|33
1642413150000|2022-01-17 09:52:30|2365.39|2364.89|2365.27|2364.77|2365.39|2364.89|2365.02|2364.52|29
1642413160000|2022-01-17 09:52:40|2365.39|2364.89|2365.27|2364.77|2365.39|2364.89|2365.27|2364.77|4
1642413180000|2022-01-17 09:53:00|2365.14|2364.64|2364.52|2364.02|2365.14|2364.64|2364.52|2364.02|10
1642413190000|2022-01-17 09:53:10|2364.39|2363.89|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|40
1642413200000|2022-01-17 09:53:20|2364.14|2363.64|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|3
1642413210000|2022-01-17 09:53:30|2363.89|2363.39|2364.02|2363.52|2364.02|2363.52|2363.77|2363.27|5
1642413220000|2022-01-17 09:53:40|2363.89|2363.39|2364.02|2363.52|2364.02|2363.52|2363.89|2363.39|10
1642413230000|2022-01-17 09:53:50|2364.14|2363.64|2364.02|2363.52|2364.14|2363.64|2364.02|2363.52|8
1642413240000|2022-01-17 09:54:00|2364.14|2363.64|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|13
1642413250000|2022-01-17 09:54:10|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|232
1642413260000|2022-01-17 09:54:20|2364.52|2364.02|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|14
1642413270000|2022-01-17 09:54:30|||||||||2
1642413280000|2022-01-17 09:54:40|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.27|2363.77|8
1642413290000|2022-01-17 09:54:50|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.27|2363.77|28
1642413300000|2022-01-17 09:55:00|2364.27|2363.77|2364.77|2364.27|2364.77|2364.27|2364.27|2363.77|10
1642413310000|2022-01-17 09:55:10|2364.89|2364.39|2364.77|2364.27|2364.89|2364.39|2364.77|2364.27|4
1642413320000|2022-01-17 09:55:20|2364.89|2364.39|2365.27|2364.77|2365.39|2364.89|2364.89|2364.39|9
1642413330000|2022-01-17 09:55:30|2365.02|2364.52|2365.52|2365.02|2365.52|2365.02|2365.02|2364.52|11
1642413340000|2022-01-17 09:55:40|2365.39|2364.89|2365.02|2364.52|2365.39|2364.89|2365.02|2364.52|6
1642413350000|2022-01-17 09:55:50|2365.14|2364.64|2365.27|2364.77|2365.27|2364.77|2365.02|2364.52|2
1642413360000|2022-01-17 09:56:00|2365.14|2364.64|2365.02|2364.52|2365.14|2364.64|2365.02|2364.52|4
1642413370000|2022-01-17 09:56:10|2365.14|2364.64|2365.02|2364.52|2365.27|2364.77|2365.02|2364.52|13
1642413380000|2022-01-17 09:56:20|2365.14|2364.64|2365.02|2364.52|2365.27|2364.77|2365.02|2364.52|8
1642413400000|2022-01-17 09:56:40|2364.89|2364.39|2364.52|2364.02|2365.02|2364.52|2364.52|2364.02|41
1642413410000|2022-01-17 09:56:50|2364.39|2363.89|2363.77|2363.27|2364.39|2363.89|2363.77|2363.27|10
1642413420000|2022-01-17 09:57:00|2363.89|2363.39|2364.27|2363.77|2364.52|2364.02|2363.89|2363.39|82
1642413430000|2022-01-17 09:57:10|2364.39|2363.89|2364.02|2363.52|2364.39|2363.89|2364.02|2363.52|13
1642413440000|2022-01-17 09:57:20|2364.14|2363.64|2363.52|2363.02|2364.14|2363.64|2363.52|2363.02|13
1642413450000|2022-01-17 09:57:30|2363.64|2363.14|2363.27|2362.77|2363.64|2363.14|2363.02|2362.52|121
1642413460000|2022-01-17 09:57:40|2363.14|2362.64|2362.77|2362.27|2363.27|2362.77|2362.77|2362.27|41
1642413470000|2022-01-17 09:57:50|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.64|2362.14|17
1642413480000|2022-01-17 09:58:00|2363.02|2362.52|2363.77|2363.27|2363.77|2363.27|2363.02|2362.52|19
1642413490000|2022-01-17 09:58:10|2364.02|2363.52|2363.52|2363.02|2364.02|2363.52|2363.52|2363.02|24
1642413500000|2022-01-17 09:58:20|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.52|2363.02|6
1642413510000|2022-01-17 09:58:30|2363.89|2363.39|2363.77|2363.27|2364.02|2363.52|2363.52|2363.02|13
1642413520000|2022-01-17 09:58:40|2363.64|2363.14|2363.27|2362.77|2363.64|2363.14|2363.27|2362.77|51
1642413530000|2022-01-17 09:58:50|2363.39|2362.89|2363.77|2363.27|2363.77|2363.27|2363.27|2362.77|30
1642413540000|2022-01-17 09:59:00|2363.64|2363.14|2363.64|2363.14|2363.77|2363.27|2363.52|2363.02|45
1642413550000|2022-01-17 09:59:10|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.52|2363.02|7
1642413560000|2022-01-17 09:59:20|2363.64|2363.14|2363.52|2363.02|2363.77|2363.27|2363.52|2363.02|18
1642413570000|2022-01-17 09:59:30|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|12
1642413580000|2022-01-17 09:59:40|2363.64|2363.14|2363.64|2363.14|2363.77|2363.27|2363.52|2363.02|27
1642413590000|2022-01-17 09:59:50|2363.52|2363.02|2363.52|2363.02|2363.52|2363.02|2363.52|2363.02|0
1642413600000|2022-01-17 10:00:00|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|10
1642413610000|2022-01-17 10:00:10|2363.64|2363.14|2363.27|2362.77|2363.77|2363.27|2363.27|2362.77|37
1642413620000|2022-01-17 10:00:20|2363.02|2362.52|2363.02|2362.52|2363.27|2362.77|2363.02|2362.52|18
1642413630000|2022-01-17 10:00:30|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.77|2362.27|10
1642413640000|2022-01-17 10:00:40|2362.89|2362.39|2362.77|2362.27|2362.89|2362.39|2362.77|2362.27|49
1642413650000|2022-01-17 10:00:50|2362.64|2362.14|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|10
1642413660000|2022-01-17 10:01:00|2362.64|2362.14|2363.02|2362.52|2363.02|2362.52|2362.64|2362.14|8
1642413670000|2022-01-17 10:01:10|2363.14|2362.64|2363.27|2362.77|2363.27|2362.77|2363.14|2362.64|12
1642413680000|2022-01-17 10:01:20|2363.14|2362.64|2363.02|2362.52|2363.27|2362.77|2363.02|2362.52|13
1642413690000|2022-01-17 10:01:30|2362.77|2362.27|2362.77|2362.27|2362.89|2362.39|2362.77|2362.27|10
1642413700000|2022-01-17 10:01:40|||||||||2
1642413720000|2022-01-17 10:02:00|2362.89|2362.39|2363.77|2363.27|2363.89|2363.39|2362.89|2362.39|96
1642413730000|2022-01-17 10:02:10|2363.89|2363.39|2363.89|2363.39|2363.89|2363.39|2363.77|2363.27|38
1642413740000|2022-01-17 10:02:20|2363.77|2363.27|2363.77|2363.27|2363.89|2363.39|2363.77|2363.27|59
1642413750000|2022-01-17 10:02:30|||||||||5
1642413760000|2022-01-17 10:02:40|||||||||1
1642413770000|2022-01-17 10:02:50|2363.89|2363.39|2363.77|2363.27|2363.89|2363.39|2363.77|2363.27|69
1642413780000|2022-01-17 10:03:00|||||||||1
1642413800000|2022-01-17 10:03:20|||||||||9
1642413810000|2022-01-17 10:03:30|||||||||4
1642413820000|2022-01-17 10:03:40|2363.89|2363.39|2363.77|2363.27|2363.89|2363.39|2363.77|2363.27|43
1642413830000|2022-01-17 10:03:50|2363.52|2363.02|2363.52|2363.02|2363.64|2363.14|2363.52|2363.02|39
1642413840000|2022-01-17 10:04:00|2363.64|2363.14|2363.64|2363.14|2363.77|2363.27|2363.52|2363.02|26
1642413850000|2022-01-17 10:04:10|2363.52|2363.02|2363.52|2363.02|2363.77|2363.27|2363.52|2363.02|8
1642413860000|2022-01-17 10:04:20|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|3
1642413870000|2022-01-17 10:04:30|||||||||35
1642413890000|2022-01-17 10:04:50|||||||||110
1642413900000|2022-01-17 10:05:00|||||||||25
1642413910000|2022-01-17 10:05:10|2363.52|2363.02|2363.27|2362.77|2363.52|2363.02|2363.27|2362.77|37
1642413920000|2022-01-17 10:05:20|2363.14|2362.64|2362.02|2361.52|2363.14|2362.64|2362.02|2361.52|66
1642413930000|2022-01-17 10:05:30|2362.14|2361.64|2362.52|2362.02|2362.52|2362.02|2362.14|2361.64|19
1642413940000|2022-01-17 10:05:40|2362.64|2362.14|2362.27|2361.77|2362.64|2362.14|2362.27|2361.77|19
1642413950000|2022-01-17 10:05:50|2362.39|2361.89|2362.52|2362.02|2362.52|2362.02|2362.39|2361.89|2
1642413960000|2022-01-17 10:06:00|2362.64|2362.14|2363.02|2362.52|2363.02|2362.52|2362.64|2362.14|28
1642413970000|2022-01-17 10:06:10|2363.27|2362.77|2363.52|2363.02|2363.52|2363.02|2363.27|2362.77|32
1642413980000|2022-01-17 10:06:20|||||||||4
1642413990000|2022-01-17 10:06:30|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|0
1642414000000|2022-01-17 10:06:40|2363.52|2363.02|2363.52|2363.02|2363.64|2363.14|2363.39|2362.89|46
1642414010000|2022-01-17 10:06:50|2363.39|2362.89|2363.52|2363.02|2363.52|2363.02|2363.39|2362.89|0
1642414020000|2022-01-17 10:07:00|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|10
1642414030000|2022-01-17 10:07:10|||||||||5
1642414040000|2022-01-17 10:07:20|2363.64|2363.14|2363.64|2363.14|2363.77|2363.27|2363.52|2363.02|25
1642414050000|2022-01-17 10:07:30|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.52|2363.02|2
1642414060000|2022-01-17 10:07:40|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|1
1642414070000|2022-01-17 10:07:50|2363.64|2363.14|2363.27|2362.77|2363.77|2363.27|2363.27|2362.77|5
1642414080000|2022-01-17 10:08:00|2363.39|2362.89|2363.77|2363.27|2363.77|2363.27|2363.39|2362.89|16
1642414090000|2022-01-17 10:08:10|2363.89|2363.39|2364.02|2363.52|2364.02|2363.52|2363.77|2363.27|48
1642414100000|2022-01-17 10:08:20|2363.89|2363.39|2364.02|2363.52|2364.02|2363.52|2363.77|2363.27|17
1642414110000|2022-01-17 10:08:30|||||||||16
1642414120000|2022-01-17 10:08:40|||||||||1
1642414130000|2022-01-17 10:08:50|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.14|2363.64|3
1642414140000|2022-01-17 10:09:00|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|5
1642414150000|2022-01-17 10:09:10|2364.39|2363.89|2364.77|2364.27|2364.77|2364.27|2364.39|2363.89|12
1642414160000|2022-01-17 10:09:20|2364.89|2364.39|2365.02|2364.52|2365.02|2364.52|2364.89|2364.39|9
1642414170000|2022-01-17 10:09:30|2365.14|2364.64|2365.27|2364.77|2365.27|2364.77|2365.02|2364.52|1
1642414180000|2022-01-17 10:09:40|2365.02|2364.52|2364.77|2364.27|2365.27|2364.77|2364.77|2364.27|37
1642414190000|2022-01-17 10:09:50|2364.52|2364.02|2364.77|2364.27|2364.77|2364.27|2364.52|2364.02|24
1642414200000|2022-01-17 10:10:00|2364.89|2364.39|2364.77|2364.27|2364.89|2364.39|2364.77|2364.27|2
1642414210000|2022-01-17 10:10:10|||||||||1
1642414220000|2022-01-17 10:10:20|2364.64|2364.14|2365.27|2364.77|2365.27|2364.77|2364.64|2364.14|20
1642414230000|2022-01-17 10:10:30|2365.14|2364.64|2365.27|2364.77|2365.27|2364.77|2365.02|2364.52|8
1642414240000|2022-01-17 10:10:40|||||||||3
1642414250000|2022-01-17 10:10:50|2365.14|2364.64|2365.02|2364.52|2365.27|2364.77|2365.02|2364.52|21
1642414260000|2022-01-17 10:11:00|2365.14|2364.64|2365.52|2365.02|2365.52|2365.02|2365.14|2364.64|38
1642414270000|2022-01-17 10:11:10|2365.64|2365.14|2365.52|2365.02|2365.64|2365.14|2365.52|2365.02|21
1642414280000|2022-01-17 10:11:20|2365.64|2365.14|2365.77|2365.27|2365.77|2365.27|2365.64|2365.14|61
1642414290000|2022-01-17 10:11:30|2365.27|2364.77|2365.14|2364.64|2365.52|2365.02|2365.02|2364.52|20
1642414300000|2022-01-17 10:11:40|2365.02|2364.52|2364.52|2364.02|2365.02|2364.52|2364.52|2364.02|21
1642414310000|2022-01-17 10:11:50|||||||||10
1642414320000|2022-01-17 10:12:00|2364.77|2364.27|2364.64|2364.14|2364.77|2364.27|2364.52|2364.02|17
1642414330000|2022-01-17 10:12:10|2364.52|2364.02|2365.02|2364.52|2365.02|2364.52|2364.52|2364.02|8
1642414340000|2022-01-17 10:12:20|2364.89|2364.39|2364.52|2364.02|2364.89|2364.39|2364.27|2363.77|36
1642414350000|2022-01-17 10:12:30|2364.27|2363.77|2364.52|2364.02|2364.52|2364.02|2364.27|2363.77|9
1642414360000|2022-01-17 10:12:40|2364.77|2364.27|2365.14|2364.64|2365.27|2364.77|2364.52|2364.02|90
1642414370000|2022-01-17 10:12:50|2365.02|2364.52|2364.64|2364.14|2365.14|2364.64|2364.52|2364.02|25
1642414380000|2022-01-17 10:13:00|2364.77|2364.27|2364.89|2364.39|2365.02|2364.52|2364.64|2364.14|12
1642414390000|2022-01-17 10:13:10|2365.02|2364.52|2364.77|2364.27|2365.14|2364.64|2364.77|2364.27|3
1642414400000|2022-01-17 10:13:20|2364.52|2364.02|2364.77|2364.27|2364.77|2364.27|2364.52|2364.02|10
1642414410000|2022-01-17 10:13:30|2364.64|2364.14|2364.52|2364.02|2364.64|2364.14|2364.52|2364.02|2
1642414420000|2022-01-17 10:13:40|2364.64|2364.14|2364.77|2364.27|2364.77|2364.27|2364.64|2364.14|2
1642414430000|2022-01-17 10:13:50|2364.64|2364.14|2364.52|2364.02|2364.64|2364.14|2364.52|2364.02|7
1642414440000|2022-01-17 10:14:00|2364.64|2364.14|2365.02|2364.52|2365.02|2364.52|2364.64|2364.14|3
1642414450000|2022-01-17 10:14:10|2365.27|2364.77|2366.02|2365.52|2366.02|2365.52|2365.02|2364.52|42
1642414460000|2022-01-17 10:14:20|2365.89|2365.39|2365.77|2365.27|2366.02|2365.52|2365.77|2365.27|19
1642414470000|2022-01-17 10:14:30|2365.89|2365.39|2365.77|2365.27|2365.89|2365.39|2365.52|2365.02|24
1642414480000|2022-01-17 10:14:40|2365.64|2365.14|2365.77|2365.27|2365.77|2365.27|2365.64|2365.14|2
1642414490000|2022-01-17 10:14:50|2365.64|2365.14|2365.52|2365.02|2365.64|2365.14|2365.52|2365.02|3
1642414500000|2022-01-17 10:15:00|2365.39|2364.89|2365.27|2364.77|2365.52|2365.02|2365.27|2364.77|19
1642414510000|2022-01-17 10:15:10|2365.14|2364.64|2365.02|2364.52|2365.14|2364.64|2365.02|2364.52|19
1642414520000|2022-01-17 10:15:20|2365.14|2364.64|2364.77|2364.27|2365.27|2364.77|2364.64|2364.14|16
1642414530000|2022-01-17 10:15:30|2364.89|2364.39|2365.02|2364.52|2365.02|2364.52|2364.77|2364.27|1
1642414540000|2022-01-17 10:15:40|2364.89|2364.39|2364.77|2364.27|2364.89|2364.39|2364.64|2364.14|4
1642414550000|2022-01-17 10:15:50|2364.89|2364.39|2365.02|2364.52|2365.02|2364.52|2364.89|2364.39|13
1642414560000|2022-01-17 10:16:00|2364.89|2364.39|2364.77|2364.27|2365.02|2364.52|2364.77|2364.27|13
1642414570000|2022-01-17 10:16:10|2364.52|2364.02|2364.77|2364.27|2364.77|2364.27|2364.52|2364.02|10
1642414580000|2022-01-17 10:16:20|2364.64|2364.14|2364.52|2364.02|2364.77|2364.27|2364.52|2364.02|5
1642414590000|2022-01-17 10:16:30|2364.27|2363.77|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|5
1642414600000|2022-01-17 10:16:40|2364.02|2363.52|2364.02|2363.52|2364.02|2363.52|2364.02|2363.52|10
1642414620000|2022-01-17 10:17:00|||||||||2
1642414630000|2022-01-17 10:17:10|2364.27|2363.77|2364.52|2364.02|2364.52|2364.02|2364.27|2363.77|20
1642414640000|2022-01-17 10:17:20|2364.64|2364.14|2364.02|2363.52|2364.77|2364.27|2363.77|2363.27|33
1642414650000|2022-01-17 10:17:30|2363.89|2363.39|2363.64|2363.14|2363.89|2363.39|2363.52|2363.02|13
1642414660000|2022-01-17 10:17:40|2363.52|2363.02|2364.02|2363.52|2364.02|2363.52|2363.52|2363.02|15
1642414670000|2022-01-17 10:17:50|||||||||1
1642414680000|2022-01-17 10:18:00|2364.14|2363.64|2364.02|2363.52|2364.14|2363.64|2364.02|2363.52|8
1642414690000|2022-01-17 10:18:10|2364.14|2363.64|2364.14|2363.64|2364.27|2363.77|2364.14|2363.64|24
1642414700000|2022-01-17 10:18:20|2364.02|2363.52|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|17
1642414710000|2022-01-17 10:18:30|2363.89|2363.39|2364.02|2363.52|2364.02|2363.52|2363.77|2363.27|4
1642414720000|2022-01-17 10:18:40|2363.89|2363.39|2363.77|2363.27|2364.02|2363.52|2363.77|2363.27|2
1642414730000|2022-01-17 10:18:50|2363.89|2363.39|2364.02|2363.52|2364.27|2363.77|2363.89|2363.39|1
1642414740000|2022-01-17 10:19:00|2364.14|2363.64|2364.02|2363.52|2364.27|2363.77|2363.89|2363.39|40
1642414750000|2022-01-17 10:19:10|2364.14|2363.64|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|18
1642414760000|2022-01-17 10:19:20|2364.14|2363.64|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|6
1642414770000|2022-01-17 10:19:30|2364.14|2363.64|2364.52|2364.02|2364.52|2364.02|2364.14|2363.64|8
1642414780000|2022-01-17 10:19:40|2364.64|2364.14|2364.89|2364.39|2365.02|2364.52|2364.64|2364.14|16
1642414790000|2022-01-17 10:19:50|2365.02|2364.52|2364.77|2364.27|2365.02|2364.52|2364.77|2364.27|1
1642414800000|2022-01-17 10:20:00|2364.89|2364.39|2365.14|2364.64|2365.27|2364.77|2364.89|2364.39|1
1642414810000|2022-01-17 10:20:10|2365.27|2364.77|2364.77|2364.27|2365.27|2364.77|2364.77|2364.27|7
1642414820000|2022-01-17 10:20:20|2364.89|2364.39|2364.77|2364.27|2365.02|2364.52|2364.77|2364.27|1
1642414830000|2022-01-17 10:20:30|2364.89|2364.39|2365.27|2364.77|2365.27|2364.77|2364.89|2364.39|8
1642414840000|2022-01-17 10:20:40|2365.39|2364.89|2365.64|2365.14|2365.64|2365.14|2365.27|2364.77|2
1642414850000|2022-01-17 10:20:50|2365.77|2365.27|2366.02|2365.52|2366.02|2365.52|2365.77|2365.27|26
1642414860000|2022-01-17 10:21:00|2366.14|2365.64|2366.27|2365.77|2366.27|2365.77|2366.02|2365.52|51
1642414870000|2022-01-17 10:21:10|2366.39|2365.89|2366.27|2365.77|2366.39|2365.89|2366.27|2365.77|6
1642414880000|2022-01-17 10:21:20|2366.39|2365.89|2366.27|2365.77|2366.52|2366.02|2366.27|2365.77|6
1642414890000|2022-01-17 10:21:30|2366.02|2365.52|2366.02|2365.52|2366.02|2365.52|2365.89|2365.39|37
1642414900000|2022-01-17 10:21:40|2365.89|2365.39|2365.77|2365.27|2365.89|2365.39|2365.77|2365.27|3
1642414910000|2022-01-17 10:21:50|||||||||14
1642414920000|2022-01-17 10:22:00|2365.89|2365.39|2366.02|2365.52|2366.27|2365.77|2365.89|2365.39|12
1642414930000|2022-01-17 10:22:10|2366.14|2365.64|2366.39|2365.89|2366.52|2366.02|2366.14|2365.64|13
1642414940000|2022-01-17 10:22:20|2366.52|2366.02|2366.27|2365.77|2366.52|2366.02|2366.27|2365.77|11
1642414950000|2022-01-17 10:22:30|2366.14|2365.64|2366.02|2365.52|2366.27|2365.77|2366.02|2365.52|12
1642414960000|2022-01-17 10:22:40|2365.77|2365.27|2365.77|2365.27|2365.77|2365.27|2365.39|2364.89|23
1642414970000|2022-01-17 10:22:50|||||||||3
1642414980000|2022-01-17 10:23:00|2366.02|2365.52|2366.14|2365.64|2366.14|2365.64|2366.02|2365.52|6
1642414990000|2022-01-17 10:23:10|2366.02|2365.52|2366.02|2365.52|2366.02|2365.52|2365.77|2365.27|10
1642415000000|2022-01-17 10:23:20|2366.14|2365.64|2366.52|2366.02|2366.52|2366.02|2366.14|2365.64|14
1642415010000|2022-01-17 10:23:30|2366.39|2365.89|2366.27|2365.77|2366.52|2366.02|2366.27|2365.77|0
1642415020000|2022-01-17 10:23:40|2366.39|2365.89|2366.77|2366.27|2366.77|2366.27|2366.39|2365.89|29
1642415030000|2022-01-17 10:23:50|2366.52|2366.02|2366.52|2366.02|2366.64|2366.14|2366.52|2366.02|11
1642415040000|2022-01-17 10:24:00|2366.64|2366.14|2366.77|2366.27|2367.02|2366.52|2366.64|2366.14|10
1642415050000|2022-01-17 10:24:10|2366.89|2366.39|2366.52|2366.02|2367.02|2366.52|2366.52|2366.02|13
1642415060000|2022-01-17 10:24:20|2366.27|2365.77|2366.27|2365.77|2366.27|2365.77|2366.02|2365.52|86
1642415070000|2022-01-17 10:24:30|2366.14|2365.64|2366.27|2365.77|2366.27|2365.77|2366.14|2365.64|0
1642415090000|2022-01-17 10:24:50|2366.52|2366.02|2366.52|2366.02|2366.52|2366.02|2366.52|2366.02|7
1642415100000|2022-01-17 10:25:00|2366.77|2366.27|2366.52|2366.02|2366.77|2366.27|2366.52|2366.02|14
1642415110000|2022-01-17 10:25:10|2366.27|2365.77|2366.27|2365.77|2366.27|2365.77|2366.27|2365.77|17
1642415120000|2022-01-17 10:25:20|2366.52|2366.02|2366.27|2365.77|2366.52|2366.02|2366.14|2365.64|11
1642415130000|2022-01-17 10:25:30|2366.02|2365.52|2366.02|2365.52|2366.02|2365.52|2366.02|2365.52|7
1642415140000|2022-01-17 10:25:40|2366.14|2365.64|2366.27|2365.77|2366.39|2365.89|2366.02|2365.52|4
1642415150000|2022-01-17 10:25:50|2366.39|2365.89|2366.52|2366.02|2366.77|2366.27|2366.39|2365.89|5
1642415160000|2022-01-17 10:26:00|2366.64|2366.14|2366.27|2365.77|2366.77|2366.27|2366.14|2365.64|34
1642415170000|2022-01-17 10:26:10|2366.14|2365.64|2366.02|2365.52|2366.27|2365.77|2366.02|2365.52|4
1642415180000|2022-01-17 10:26:20|2366.14|2365.64|2366.02|2365.52|2366.14|2365.64|2365.77|2365.27|0
1642415190000|2022-01-17 10:26:30|2366.14|2365.64|2366.52|2366.02|2366.52|2366.02|2366.14|2365.64|1240
1642415200000|2022-01-17 10:26:40|||||||||10
1642415210000|2022-01-17 10:26:50|2366.27|2365.77|2366.27|2365.77|2366.27|2365.77|2366.27|2365.77|12
1642415220000|2022-01-17 10:27:00|2366.14|2365.64|2366.27|2365.77|2366.52|2366.02|2366.02|2365.52|9
1642415230000|2022-01-17 10:27:10|2366.39|2365.89|2366.39|2365.89|2366.52|2366.02|2366.39|2365.89|4
1642415240000|2022-01-17 10:27:20|2366.27|2365.77|2366.27|2365.77|2366.27|2365.77|2366.27|2365.77|1
1642415250000|2022-01-17 10:27:30|2366.39|2365.89|2366.27|2365.77|2366.52|2366.02|2366.27|2365.77|5
1642415260000|2022-01-17 10:27:40|2366.02|2365.52|2366.27|2365.77|2366.27|2365.77|2366.02|2365.52|7
1642415280000|2022-01-17 10:28:00|2366.14|2365.64|2366.02|2365.52|2366.14|2365.64|2365.89|2365.39|12
1642415290000|2022-01-17 10:28:10|2365.89|2365.39|2366.02|2365.52|2366.02|2365.52|2365.89|2365.39|11
1642415300000|2022-01-17 10:28:20|2365.89|2365.39|2365.14|2364.64|2365.89|2365.39|2365.02|2364.52|9
1642415310000|2022-01-17 10:28:30|2365.02|2364.52|2365.52|2365.02|2365.52|2365.02|2365.02|2364.52|19
1642415320000|2022-01-17 10:28:40|2365.64|2365.14|2365.64|2365.14|2365.77|2365.27|2365.52|2365.02|13
1642415330000|2022-01-17 10:28:50|2365.77|2365.27|2365.52|2365.02|2365.77|2365.27|2365.52|2365.02|9
1642415340000|2022-01-17 10:29:00|2365.39|2364.89|2364.52|2364.02|2365.52|2365.02|2364.52|2364.02|12
1642415350000|2022-01-17 10:29:10|2364.64|2364.14|2365.52|2365.02|2365.52|2365.02|2364.64|2364.14|53
1642415360000|2022-01-17 10:29:20|2365.39|2364.89|2365.27|2364.77|2365.39|2364.89|2365.27|2364.77|4
1642415380000|2022-01-17 10:29:40|||||||||2
1642415390000|2022-01-17 10:29:50|2365.14|2364.64|2365.02|2364.52|2365.14|2364.64|2365.02|2364.52|4
1642415400000|2022-01-17 10:30:00|||||||||1
1642415410000|2022-01-17 10:30:10|2364.89|2364.39|2364.77|2364.27|2365.02|2364.52|2364.64|2364.14|14
1642415420000|2022-01-17 10:30:20|2365.02|2364.52|2365.02|2364.52|2365.02|2364.52|2364.77|2364.27|18
1642415430000|2022-01-17 10:30:30|2364.89|2364.39|2365.02|2364.52|2365.02|2364.52|2364.89|2364.39|11
1642415440000|2022-01-17 10:30:40|2365.27|2364.77|2365.02|2364.52|2365.27|2364.77|2365.02|2364.52|10
1642415450000|2022-01-17 10:30:50|2365.14|2364.64|2365.02|2364.52|2365.27|2364.77|2365.02|2364.52|55
1642415460000|2022-01-17 10:31:00|2364.89|2364.39|2364.52|2364.02|2364.89|2364.39|2364.52|2364.02|18
1642415470000|2022-01-17 10:31:10|2364.64|2364.14|2364.89|2364.39|2365.02|2364.52|2364.52|2364.02|15
1642415480000|2022-01-17 10:31:20|2365.02|2364.52|2365.02|2364.52|2365.02|2364.52|2365.02|2364.52|5
1642415490000|2022-01-17 10:31:30|2364.77|2364.27|2364.89|2364.39|2364.89|2364.39|2364.52|2364.02|30
1642415500000|2022-01-17 10:31:40|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|0
1642415520000|2022-01-17 10:32:00|2364.89|2364.39|2365.02|2364.52|2365.27|2364.77|2364.89|2364.39|31
1642415530000|2022-01-17 10:32:10|2364.89|2364.39|2364.77|2364.27|2365.02|2364.52|2364.77|2364.27|9
1642415540000|2022-01-17 10:32:20|2364.89|2364.39|2364.77|2364.27|2365.02|2364.52|2364.77|2364.27|4
1642415550000|2022-01-17 10:32:30|2364.64|2364.14|2364.77|2364.27|2364.77|2364.27|2364.52|2364.02|7
1642415570000|2022-01-17 10:32:50|||||||||3
1642415580000|2022-01-17 10:33:00|||||||||12
1642415590000|2022-01-17 10:33:10|2364.89|2364.39|2365.02|2364.52|2365.02|2364.52|2364.89|2364.39|9
1642415600000|2022-01-17 10:33:20|2365.14|2364.64|2365.39|2364.89|2365.52|2365.02|2365.14|2364.64|12
1642415610000|2022-01-17 10:33:30|2365.27|2364.77|2365.52|2365.02|2365.52|2365.02|2365.27|2364.77|10
1642415620000|2022-01-17 10:33:40|||||||||1
1642415630000|2022-01-17 10:33:50|2365.27|2364.77|2365.27|2364.77|2365.27|2364.77|2365.27|2364.77|14
1642415640000|2022-01-17 10:34:00|2365.14|2364.64|2365.02|2364.52|2365.27|2364.77|2365.02|2364.52|6
1642415650000|2022-01-17 10:34:10|2364.64|2364.14|2363.77|2363.27|2364.77|2364.27|2363.52|2363.02|63
1642415660000|2022-01-17 10:34:20|2363.64|2363.14|2363.52|2363.02|2363.77|2363.27|2363.39|2362.89|16
1642415670000|2022-01-17 10:34:30|2363.39|2362.89|2363.52|2363.02|2363.52|2363.02|2363.27|2362.77|10
1642415680000|2022-01-17 10:34:40|2363.39|2362.89|2363.02|2362.52|2363.39|2362.89|2363.02|2362.52|34
1642415690000|2022-01-17 10:34:50|2362.77|2362.27|2362.77|2362.27|2362.77|2362.27|2362.77|2362.27|2
1642415700000|2022-01-17 10:35:00|2362.89|2362.39|2363.27|2362.77|2363.27|2362.77|2362.89|2362.39|14
1642415710000|2022-01-17 10:35:10|2363.14|2362.64|2362.77|2362.27|2363.14|2362.64|2362.77|2362.27|29
1642415720000|2022-01-17 10:35:20|2362.64|2362.14|2363.27|2362.77|2363.27|2362.77|2362.64|2362.14|54
1642415730000|2022-01-17 10:35:30|2363.52|2363.02|2363.77|2363.27|2363.77|2363.27|2363.39|2362.89|40
1642415740000|2022-01-17 10:35:40|2363.89|2363.39|2363.77|2363.27|2363.89|2363.39|2363.77|2363.27|25
1642415750000|2022-01-17 10:35:50|2363.52|2363.02|2363.77|2363.27|2363.77|2363.27|2363.52|2363.02|12
1642415760000|2022-01-17 10:36:00|2364.02|2363.52|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|36
1642415770000|2022-01-17 10:36:10|2364.14|2363.64|2364.27|2363.77|2364.52|2364.02|2364.14|2363.64|13
1642415780000|2022-01-17 10:36:20|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|6
1642415790000|2022-01-17 10:36:30|2364.14|2363.64|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|5
1642415800000|2022-01-17 10:36:40|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|16
1642415810000|2022-01-17 10:36:50|2364.39|2363.89|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|20
1642415820000|2022-01-17 10:37:00|2364.52|2364.02|2364.02|2363.52|2364.52|2364.02|2364.02|2363.52|38
1642415830000|2022-01-17 10:37:10|2363.77|2363.27|2363.52|2363.02|2363.77|2363.27|2363.27|2362.77|18
1642415840000|2022-01-17 10:37:20|2363.64|2363.14|2363.39|2362.89|2363.77|2363.27|2363.39|2362.89|20
1642415850000|2022-01-17 10:37:30|2363.27|2362.77|2362.77|2362.27|2363.52|2363.02|2362.52|2362.02|25
1642415860000|2022-01-17 10:37:40|2362.52|2362.02|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|23
1642415870000|2022-01-17 10:37:50|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.64|2362.14|4
1642415880000|2022-01-17 10:38:00|2362.64|2362.14|2362.77|2362.27|2363.02|2362.52|2362.52|2362.02|25
1642415890000|2022-01-17 10:38:10|2362.64|2362.14|2362.52|2362.02|2362.64|2362.14|2362.52|2362.02|2
1642415900000|2022-01-17 10:38:20|2362.39|2361.89|2361.77|2361.27|2362.39|2361.89|2361.77|2361.27|13
1642415910000|2022-01-17 10:38:30|2361.64|2361.14|2361.89|2361.39|2362.02|2361.52|2361.64|2361.14|35
1642415920000|2022-01-17 10:38:40|2361.77|2361.27|2361.77|2361.27|2361.77|2361.27|2361.52|2361.02|18
1642415930000|2022-01-17 10:38:50|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.52|2361.02|8
1642415940000|2022-01-17 10:39:00|2362.02|2361.52|2362.02|2361.52|2362.27|2361.77|2362.02|2361.52|7
1642415950000|2022-01-17 10:39:10|2362.14|2361.64|2362.27|2361.77|2362.27|2361.77|2362.02|2361.52|4
1642415960000|2022-01-17 10:39:20|2362.02|2361.52|2362.02|2361.52|2362.02|2361.52|2362.02|2361.52|12
1642415970000|2022-01-17 10:39:30|2361.89|2361.39|2361.77|2361.27|2362.02|2361.52|2361.77|2361.27|13
1642415980000|2022-01-17 10:39:40|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.52|2361.02|4
1642415990000|2022-01-17 10:39:50|2361.64|2361.14|2361.52|2361.02|2361.64|2361.14|2361.52|2361.02|17
1642416000000|2022-01-17 10:40:00|2361.39|2360.89|2361.27|2360.77|2361.52|2361.02|2361.27|2360.77|12
1642416010000|2022-01-17 10:40:10|2361.52|2361.02|2361.14|2360.64|2361.52|2361.02|2361.14|2360.64|36
1642416020000|2022-01-17 10:40:20|2361.27|2360.77|2361.52|2361.02|2361.52|2361.02|2361.27|2360.77|3
1642416030000|2022-01-17 10:40:30|2361.64|2361.14|2361.52|2361.02|2361.77|2361.27|2361.52|2361.02|1
1642416040000|2022-01-17 10:40:40|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.52|2361.02|9
1642416050000|2022-01-17 10:40:50|2361.89|2361.39|2362.02|2361.52|2362.02|2361.52|2361.89|2361.39|1
1642416060000|2022-01-17 10:41:00|2362.14|2361.64|2362.27|2361.77|2362.27|2361.77|2362.14|2361.64|2004
1642416070000|2022-01-17 10:41:10|2362.14|2361.64|2362.02|2361.52|2362.27|2361.77|2362.02|2361.52|13
1642416080000|2022-01-17 10:41:20|2361.77|2361.27|2361.77|2361.27|2362.02|2361.52|2361.77|2361.27|3
1642416090000|2022-01-17 10:41:30|2361.89|2361.39|2362.02|2361.52|2362.02|2361.52|2361.77|2361.27|15
1642416100000|2022-01-17 10:41:40|2361.89|2361.39|2361.89|2361.39|2362.02|2361.52|2361.77|2361.27|9
1642416110000|2022-01-17 10:41:50|2361.77|2361.27|2362.02|2361.52|2362.02|2361.52|2361.77|2361.27|19
1642416120000|2022-01-17 10:42:00|2362.27|2361.77|2362.27|2361.77|2362.27|2361.77|2362.27|2361.77|10
1642416130000|2022-01-17 10:42:10|2362.52|2362.02|2363.14|2362.64|2363.14|2362.64|2362.52|2362.02|34
1642416140000|2022-01-17 10:42:20|2363.02|2362.52|2362.77|2362.27|2363.14|2362.64|2362.77|2362.27|22
1642416150000|2022-01-17 10:42:30|2362.64|2362.14|2362.27|2361.77|2362.64|2362.14|2362.27|2361.77|10
1642416160000|2022-01-17 10:42:40|2362.39|2361.89|2362.27|2361.77|2362.39|2361.89|2362.27|2361.77|11
1642416170000|2022-01-17 10:42:50|2362.14|2361.64|2362.02|2361.52|2362.27|2361.77|2362.02|2361.52|4
1642416180000|2022-01-17 10:43:00|2361.64|2361.14|2361.52|2361.02|2361.64|2361.14|2361.27|2360.77|48
1642416190000|2022-01-17 10:43:10|2361.39|2360.89|2361.52|2361.02|2361.64|2361.14|2361.39|2360.89|30
1642416200000|2022-01-17 10:43:20|2361.64|2361.14|2361.64|2361.14|2361.64|2361.14|2361.52|2361.02|26
1642416210000|2022-01-17 10:43:30|2361.52|2361.02|2361.77|2361.27|2361.77|2361.27|2361.52|2361.02|5
1642416220000|2022-01-17 10:43:40|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.52|2361.02|5
1642416230000|2022-01-17 10:43:50|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.52|2361.02|6
1642416240000|2022-01-17 10:44:00|2361.64|2361.14|2361.52|2361.02|2361.77|2361.27|2361.27|2360.77|141
1642416250000|2022-01-17 10:44:10|2361.77|2361.27|2361.89|2361.39|2361.89|2361.39|2361.77|2361.27|33
1642416260000|2022-01-17 10:44:20|2362.02|2361.52|2362.02|2361.52|2362.14|2361.64|2362.02|2361.52|11
1642416270000|2022-01-17 10:44:30|2362.14|2361.64|2362.02|2361.52|2362.27|2361.77|2362.02|2361.52|13
1642416280000|2022-01-17 10:44:40|2362.14|2361.64|2362.27|2361.77|2362.27|2361.77|2362.02|2361.52|9
1642416290000|2022-01-17 10:44:50|2362.14|2361.64|2362.14|2361.64|2362.27|2361.77|2362.02|2361.52|27
1642416300000|2022-01-17 10:45:00|2362.02|2361.52|2361.64|2361.14|2362.02|2361.52|2361.64|2361.14|13
1642416310000|2022-01-17 10:45:10|2361.52|2361.02|2361.77|2361.27|2361.89|2361.39|2361.52|2361.02|18
1642416320000|2022-01-17 10:45:20|2361.89|2361.39|2362.02|2361.52|2362.02|2361.52|2361.77|2361.27|19
1642416330000|2022-01-17 10:45:30|2362.14|2361.64|2362.14|2361.64|2362.14|2361.64|2362.14|2361.64|16
1642416340000|2022-01-17 10:45:40|2362.02|2361.52|2362.27|2361.77|2362.27|2361.77|2362.02|2361.52|34
1642416350000|2022-01-17 10:45:50|2362.02|2361.52|2362.27|2361.77|2362.27|2361.77|2362.02|2361.52|24
1642416360000|2022-01-17 10:46:00|2362.14|2361.64|2362.02|2361.52|2362.14|2361.64|2362.02|2361.52|4
1642416370000|2022-01-17 10:46:10|2361.77|2361.27|2361.77|2361.27|2361.77|2361.27|2361.52|2361.02|34
1642416390000|2022-01-17 10:46:30|2361.89|2361.39|2361.89|2361.39|2362.02|2361.52|2361.77|2361.27|15
1642416400000|2022-01-17 10:46:40|2362.02|2361.52|2362.27|2361.77|2362.27|2361.77|2362.02|2361.52|23
1642416410000|2022-01-17 10:46:50|2362.39|2361.89|2362.02|2361.52|2362.39|2361.89|2362.02|2361.52|19
1642416420000|2022-01-17 10:47:00|2361.89|2361.39|2361.89|2361.39|2362.02|2361.52|2361.77|2361.27|4
1642416430000|2022-01-17 10:47:10|2361.77|2361.27|2361.77|2361.27|2362.02|2361.52|2361.64|2361.14|6
1642416440000|2022-01-17 10:47:20|2361.64|2361.14|2361.52|2361.02|2361.64|2361.14|2361.52|2361.02|1
1642416450000|2022-01-17 10:47:30|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.52|2361.02|14
1642416460000|2022-01-17 10:47:40|2361.64|2361.14|2361.64|2361.14|2361.77|2361.27|2361.52|2361.02|5
1642416470000|2022-01-17 10:47:50|2361.77|2361.27|2361.64|2361.14|2361.77|2361.27|2361.52|2361.02|3
1642416480000|2022-01-17 10:48:00|2361.77|2361.27|2361.52|2361.02|2361.77|2361.27|2361.39|2360.89|54
1642416490000|2022-01-17 10:48:10|||||||||11
1642416500000|2022-01-17 10:48:20|2361.64|2361.14|2361.52|2361.02|2361.77|2361.27|2361.52|2361.02|9
1642416520000|2022-01-17 10:48:40|2361.39|2360.89|2361.52|2361.02|2361.52|2361.02|2361.39|2360.89|48
1642416530000|2022-01-17 10:48:50|2361.77|2361.27|2361.77|2361.27|2361.77|2361.27|2361.77|2361.27|7
1642416540000|2022-01-17 10:49:00|2361.64|2361.14|2361.52|2361.02|2361.64|2361.14|2361.52|2361.02|10
1642416550000|2022-01-17 10:49:10|2361.64|2361.14|2362.02|2361.52|2362.02|2361.52|2361.64|2361.14|27
1642416560000|2022-01-17 10:49:20|2361.89|2361.39|2361.77|2361.27|2361.89|2361.39|2361.64|2361.14|12
1642416570000|2022-01-17 10:49:30|||||||||9
1642416580000|2022-01-17 10:49:40|2361.52|2361.02|2361.52|2361.02|2361.52|2361.02|2361.52|2361.02|11
1642416590000|2022-01-17 10:49:50|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.64|2361.14|5
1642416600000|2022-01-17 10:50:00|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.64|2361.14|8
1642416610000|2022-01-17 10:50:10|2361.64|2361.14|2362.02|2361.52|2362.02|2361.52|2361.64|2361.14|19
1642416620000|2022-01-17 10:50:20|2361.89|2361.39|2361.77|2361.27|2362.02|2361.52|2361.77|2361.27|27
1642416630000|2022-01-17 10:50:30|2361.64|2361.14|2361.52|2361.02|2361.64|2361.14|2361.52|2361.02|5
1642416640000|2022-01-17 10:50:40|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.52|2361.02|7
1642416650000|2022-01-17 10:50:50|2361.89|2361.39|2362.52|2362.02|2362.52|2362.02|2361.89|2361.39|109
1642416660000|2022-01-17 10:51:00|||||||||7
1642416670000|2022-01-17 10:51:10|2362.27|2361.77|2362.27|2361.77|2362.27|2361.77|2362.14|2361.64|11
1642416680000|2022-01-17 10:51:20|2362.39|2361.89|2362.27|2361.77|2362.39|2361.89|2362.27|2361.77|3
1642416690000|2022-01-17 10:51:30|2362.39|2361.89|2362.39|2361.89|2362.52|2362.02|2362.39|2361.89|7
1642416700000|2022-01-17 10:51:40|2362.27|2361.77|2362.77|2362.27|2362.77|2362.27|2362.27|2361.77|7
1642416710000|2022-01-17 10:51:50|2362.64|2362.14|2362.77|2362.27|2362.89|2362.39|2362.52|2362.02|7
1642416720000|2022-01-17 10:52:00|2363.02|2362.52|2362.77|2362.27|2363.02|2362.52|2362.77|2362.27|14
1642416730000|2022-01-17 10:52:10|||||||||1
1642416740000|2022-01-17 10:52:20|2362.64|2362.14|2362.64|2362.14|2362.77|2362.27|2362.52|2362.02|11
1642416750000|2022-01-17 10:52:30|2362.52|2362.02|2362.52|2362.02|2362.52|2362.02|2362.52|2362.02|13
1642416760000|2022-01-17 10:52:40|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.64|2362.14|3
1642416770000|2022-01-17 10:52:50|2362.89|2362.39|2362.39|2361.89|2362.89|2362.39|2362.39|2361.89|7
1642416780000|2022-01-17 10:53:00|2362.52|2362.02|2362.52|2362.02|2362.77|2362.27|2362.27|2361.77|82
1642416790000|2022-01-17 10:53:10|2362.39|2361.89|2362.27|2361.77|2362.39|2361.89|2362.27|2361.77|15
1642416800000|2022-01-17 10:53:20|2362.02|2361.52|2362.14|2361.64|2362.14|2361.64|2362.02|2361.52|3
1642416810000|2022-01-17 10:53:30|2362.27|2361.77|2362.02|2361.52|2362.27|2361.77|2361.89|2361.39|51
1642416830000|2022-01-17 10:53:50|2361.89|2361.39|2361.77|2361.27|2362.02|2361.52|2361.77|2361.27|3
1642416840000|2022-01-17 10:54:00|2361.89|2361.39|2362.02|2361.52|2362.02|2361.52|2361.77|2361.27|34
1642416850000|2022-01-17 10:54:10|2362.27|2361.77|2362.77|2362.27|2362.77|2362.27|2362.27|2361.77|23
1642416860000|2022-01-17 10:54:20|2362.64|2362.14|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|11
1642416870000|2022-01-17 10:54:30|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.52|2362.02|1
1642416880000|2022-01-17 10:54:40|2362.64|2362.14|2362.52|2362.02|2362.64|2362.14|2362.52|2362.02|16
1642416900000|2022-01-17 10:55:00|2362.77|2362.27|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|2
1642416910000|2022-01-17 10:55:10|2362.64|2362.14|2363.02|2362.52|2363.14|2362.64|2362.52|2362.02|11
1642416920000|2022-01-17 10:55:20|2363.14|2362.64|2363.14|2362.64|2363.14|2362.64|2363.14|2362.64|1
1642416930000|2022-01-17 10:55:30|2363.02|2362.52|2363.02|2362.52|2363.14|2362.64|2363.02|2362.52|10
1642416940000|2022-01-17 10:55:40|||||||||1
1642416950000|2022-01-17 10:55:50|2363.14|2362.64|2363.02|2362.52|2363.27|2362.77|2362.89|2362.39|11
1642416960000|2022-01-17 10:56:00|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.89|2362.39|13
1642416970000|2022-01-17 10:56:10|2363.14|2362.64|2362.77|2362.27|2363.27|2362.77|2362.77|2362.27|5
1642416980000|2022-01-17 10:56:20|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.52|2362.02|6
1642416990000|2022-01-17 10:56:30|2362.89|2362.39|2362.89|2362.39|2362.89|2362.39|2362.77|2362.27|2
1642417000000|2022-01-17 10:56:40|2362.77|2362.27|2362.77|2362.27|2363.02|2362.52|2362.77|2362.27|1
1642417010000|2022-01-17 10:56:50|2362.89|2362.39|2363.14|2362.64|2363.27|2362.77|2362.89|2362.39|17
1642417020000|2022-01-17 10:57:00|2363.02|2362.52|2363.27|2362.77|2363.27|2362.77|2363.02|2362.52|6
1642417030000|2022-01-17 10:57:10|2363.39|2362.89|2363.14|2362.64|2363.39|2362.89|2363.02|2362.52|31
1642417040000|2022-01-17 10:57:20|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|1
1642417060000|2022-01-17 10:57:40|||||||||9
1642417070000|2022-01-17 10:57:50|||||||||1
1642417080000|2022-01-17 10:58:00|||||||||1
1642417090000|2022-01-17 10:58:10|2363.39|2362.89|2363.27|2362.77|2363.52|2363.02|2363.27|2362.77|17
1642417100000|2022-01-17 10:58:20|||||||||13
1642417110000|2022-01-17 10:58:30|2363.02|2362.52|2363.27|2362.77|2363.27|2362.77|2363.02|2362.52|3
1642417120000|2022-01-17 10:58:40|2363.14|2362.64|2363.02|2362.52|2363.14|2362.64|2363.02|2362.52|2
1642417130000|2022-01-17 10:58:50|2363.14|2362.64|2362.77|2362.27|2363.27|2362.77|2362.64|2362.14|16
1642417140000|2022-01-17 10:59:00|2363.02|2362.52|2362.77|2362.27|2363.02|2362.52|2362.77|2362.27|4
1642417150000|2022-01-17 10:59:10|2362.52|2362.02|2362.27|2361.77|2362.52|2362.02|2362.27|2361.77|17
1642417160000|2022-01-17 10:59:20|2362.39|2361.89|2362.64|2362.14|2362.64|2362.14|2362.39|2361.89|2601
1642417170000|2022-01-17 10:59:30|2362.77|2362.27|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|7
1642417180000|2022-01-17 10:59:40|2362.64|2362.14|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|0
1642417190000|2022-01-17 10:59:50|2362.64|2362.14|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|1
1642417200000|2022-01-17 11:00:00|2362.27|2361.77|2362.27|2361.77|2362.27|2361.77|2362.27|2361.77|8
1642417210000|2022-01-17 11:00:10|||||||||10
1642417220000|2022-01-17 11:00:20|2362.39|2361.89|2362.27|2361.77|2362.52|2362.02|2362.27|2361.77|5
1642417230000|2022-01-17 11:00:30|2362.39|2361.89|2362.27|2361.77|2362.52|2362.02|2362.27|2361.77|17
1642417240000|2022-01-17 11:00:40|2362.39|2361.89|2362.52|2362.02|2362.52|2362.02|2362.39|2361.89|11
1642417250000|2022-01-17 11:00:50|2362.39|2361.89|2362.02|2361.52|2362.39|2361.89|2362.02|2361.52|17
1642417260000|2022-01-17 11:01:00|2362.14|2361.64|2362.52|2362.02|2362.52|2362.02|2362.14|2361.64|4
1642417270000|2022-01-17 11:01:10|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.64|2362.14|5
1642417280000|2022-01-17 11:01:20|2362.64|2362.14|2362.52|2362.02|2362.64|2362.14|2362.52|2362.02|13
1642417290000|2022-01-17 11:01:30|2362.39|2361.89|2362.27|2361.77|2362.39|2361.89|2362.27|2361.77|19
1642417300000|2022-01-17 11:01:40|2362.14|2361.64|2362.02|2361.52|2362.14|2361.64|2362.02|2361.52|14
1642417310000|2022-01-17 11:01:50|||||||||2
1642417320000|2022-01-17 11:02:00|2361.89|2361.39|2362.27|2361.77|2362.27|2361.77|2361.77|2361.27|27
1642417330000|2022-01-17 11:02:10|2362.14|2361.64|2361.77|2361.27|2362.14|2361.64|2361.77|2361.27|33
1642417340000|2022-01-17 11:02:20|2361.89|2361.39|2361.77|2361.27|2361.89|2361.39|2361.77|2361.27|61
1642417350000|2022-01-17 11:02:30|2361.52|2361.02|2361.64|2361.14|2361.64|2361.14|2361.52|2361.02|21
1642417360000|2022-01-17 11:02:40|2361.77|2361.27|2361.52|2361.02|2361.77|2361.27|2361.52|2361.02|5
1642417380000|2022-01-17 11:03:00|2361.27|2360.77|2361.27|2360.77|2361.39|2360.89|2361.27|2360.77|18
1642417390000|2022-01-17 11:03:10|2361.02|2360.52|2361.14|2360.64|2361.14|2360.64|2361.02|2360.52|34
1642417400000|2022-01-17 11:03:20|2361.27|2360.77|2361.27|2360.77|2361.27|2360.77|2361.02|2360.52|31
1642417410000|2022-01-17 11:03:30|||||||||2
1642417420000|2022-01-17 11:03:40|2361.39|2360.89|2361.39|2360.89|2361.39|2360.89|2361.39|2360.89|13
1642417430000|2022-01-17 11:03:50|2361.27|2360.77|2361.27|2360.77|2361.27|2360.77|2361.02|2360.52|3
1642417440000|2022-01-17 11:04:00|||||||||1
1642417450000|2022-01-17 11:04:10|||||||||4
1642417460000|2022-01-17 11:04:20|2361.39|2360.89|2361.27|2360.77|2361.39|2360.89|2361.27|2360.77|43
1642417470000|2022-01-17 11:04:30|2361.39|2360.89|2361.27|2360.77|2361.39|2360.89|2361.27|2360.77|3
1642417480000|2022-01-17 11:04:40|2361.14|2360.64|2361.02|2360.52|2361.27|2360.77|2361.02|2360.52|1
1642417490000|2022-01-17 11:04:50|||||||||9
1642417500000|2022-01-17 11:05:00|2361.27|2360.77|2362.02|2361.52|2362.02|2361.52|2361.27|2360.77|33
1642417510000|2022-01-17 11:05:10|2361.89|2361.39|2361.52|2361.02|2362.02|2361.52|2361.52|2361.02|4
1642417520000|2022-01-17 11:05:20|2361.64|2361.14|2361.64|2361.14|2361.77|2361.27|2361.52|2361.02|8
1642417530000|2022-01-17 11:05:30|2361.77|2361.27|2362.02|2361.52|2362.02|2361.52|2361.64|2361.14|14
1642417540000|2022-01-17 11:05:40|2361.89|2361.39|2361.77|2361.27|2361.89|2361.39|2361.77|2361.27|5
1642417550000|2022-01-17 11:05:50|2361.89|2361.39|2361.64|2361.14|2362.02|2361.52|2361.64|2361.14|13
1642417560000|2022-01-17 11:06:00|2361.52|2361.02|2361.27|2360.77|2361.64|2361.14|2361.27|2360.77|5
1642417570000|2022-01-17 11:06:10|2361.14|2360.64|2361.27|2360.77|2361.27|2360.77|2361.14|2360.64|9
1642417580000|2022-01-17 11:06:20|2361.39|2360.89|2361.27|2360.77|2361.52|2361.02|2361.27|2360.77|10
1642417590000|2022-01-17 11:06:30|2361.14|2360.64|2361.27|2360.77|2361.27|2360.77|2361.14|2360.64|3
1642417600000|2022-01-17 11:06:40|2361.39|2360.89|2361.27|2360.77|2361.52|2361.02|2361.27|2360.77|14
1642417610000|2022-01-17 11:06:50|2361.14|2360.64|2361.27|2360.77|2361.27|2360.77|2361.14|2360.64|22
1642417620000|2022-01-17 11:07:00|2361.39|2360.89|2361.77|2361.27|2361.77|2361.27|2361.27|2360.77|3
1642417630000|2022-01-17 11:07:10|2362.02|2361.52|2362.02|2361.52|2362.02|2361.52|2361.89|2361.39|4
1642417640000|2022-01-17 11:07:20|2361.77|2361.27|2361.77|2361.27|2361.77|2361.27|2361.77|2361.27|273
1642417660000|2022-01-17 11:07:40|2361.64|2361.14|2361.52|2361.02|2361.64|2361.14|2361.52|2361.02|2
1642417690000|2022-01-17 11:08:10|2361.64|2361.14|2361.77|2361.27|2361.77|2361.27|2361.52|2361.02|20
1642417700000|2022-01-17 11:08:20|||||||||1
1642417710000|2022-01-17 11:08:30|2361.52|2361.02|2361.52|2361.02|2361.64|2361.14|2361.52|2361.02|955
1642417720000|2022-01-17 11:08:40|2361.39|2360.89|2361.39|2360.89|2361.39|2360.89|2361.27|2360.77|3
1642417730000|2022-01-17 11:08:50|2361.27|2360.77|2361.27|2360.77|2361.52|2361.02|2361.27|2360.77|4
1642417740000|2022-01-17 11:09:00|2361.39|2360.89|2361.52|2361.02|2361.52|2361.02|2361.39|2360.89|2
1642417750000|2022-01-17 11:09:10|2361.39|2360.89|2361.52|2361.02|2361.52|2361.02|2361.27|2360.77|55
1642417760000|2022-01-17 11:09:20|2361.39|2360.89|2361.77|2361.27|2361.77|2361.27|2361.39|2360.89|9
1642417770000|2022-01-17 11:09:30|2361.89|2361.39|2361.89|2361.39|2362.02|2361.52|2361.77|2361.27|4
1642417780000|2022-01-17 11:09:40|2361.77|2361.27|2362.02|2361.52|2362.02|2361.52|2361.77|2361.27|0
1642417800000|2022-01-17 11:10:00|||||||||1
1642417810000|2022-01-17 11:10:10|||||||||1
1642417820000|2022-01-17 11:10:20|||||||||14
1642417830000|2022-01-17 11:10:30|2362.14|2361.64|2362.14|2361.64|2362.14|2361.64|2362.14|2361.64|2
1642417840000|2022-01-17 11:10:40|2362.02|2361.52|2362.27|2361.77|2362.27|2361.77|2362.02|2361.52|4
1642417860000|2022-01-17 11:11:00|2362.39|2361.89|2362.52|2362.02|2362.52|2362.02|2362.39|2361.89|30
1642417870000|2022-01-17 11:11:10|||||||||4
1642417890000|2022-01-17 11:11:30|||||||||3
1642417900000|2022-01-17 11:11:40|2362.77|2362.27|2363.02|2362.52|2363.02|2362.52|2362.77|2362.27|55
1642417910000|2022-01-17 11:11:50|2363.14|2362.64|2363.27|2362.77|2363.27|2362.77|2363.14|2362.64|4
1642417920000|2022-01-17 11:12:00|2363.14|2362.64|2363.77|2363.27|2363.77|2363.27|2363.02|2362.52|31
1642417930000|2022-01-17 11:12:10|2363.89|2363.39|2363.77|2363.27|2363.89|2363.39|2363.77|2363.27|332
1642417940000|2022-01-17 11:12:20|2363.64|2363.14|2363.52|2363.02|2363.64|2363.14|2363.52|2363.02|1
1642417950000|2022-01-17 11:12:30|2363.64|2363.14|2363.77|2363.27|2364.02|2363.52|2363.64|2363.14|24
1642417960000|2022-01-17 11:12:40|2363.64|2363.14|2363.52|2363.02|2363.77|2363.27|2363.52|2363.02|3
1642417970000|2022-01-17 11:12:50|2363.64|2363.14|2363.52|2363.02|2363.77|2363.27|2363.52|2363.02|15
1642417980000|2022-01-17 11:13:00|||||||||1
1642417990000|2022-01-17 11:13:10|2363.39|2362.89|2363.39|2362.89|2363.52|2363.02|2363.39|2362.89|7
1642418000000|2022-01-17 11:13:20|2363.27|2362.77|2362.52|2362.02|2363.27|2362.77|2362.52|2362.02|11
1642418010000|2022-01-17 11:13:30|2362.64|2362.14|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|44
1642418020000|2022-01-17 11:13:40|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.64|2362.14|8
1642418030000|2022-01-17 11:13:50|2362.64|2362.14|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|8
1642418040000|2022-01-17 11:14:00|2362.64|2362.14|2362.77|2362.27|2363.02|2362.52|2362.64|2362.14|10
1642418050000|2022-01-17 11:14:10|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.77|2362.27|2
1642418060000|2022-01-17 11:14:20|2362.89|2362.39|2362.77|2362.27|2363.02|2362.52|2362.77|2362.27|11
1642418070000|2022-01-17 11:14:30|2362.89|2362.39|2362.77|2362.27|2363.02|2362.52|2362.77|2362.27|16
1642418080000|2022-01-17 11:14:40|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.52|2362.02|33
1642418090000|2022-01-17 11:14:50|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.52|2362.02|8
1642418100000|2022-01-17 11:15:00|2362.52|2362.02|2362.52|2362.02|2362.52|2362.02|2362.39|2361.89|15
1642418110000|2022-01-17 11:15:10|2362.64|2362.14|2362.52|2362.02|2362.64|2362.14|2362.52|2362.02|9
1642418120000|2022-01-17 11:15:20|2362.39|2361.89|2362.52|2362.02|2362.52|2362.02|2362.27|2361.77|13
1642418130000|2022-01-17 11:15:30|2362.39|2361.89|2362.39|2361.89|2362.39|2361.89|2362.39|2361.89|3
1642418140000|2022-01-17 11:15:40|2362.27|2361.77|2362.52|2362.02|2362.52|2362.02|2362.27|2361.77|1666
1642418150000|2022-01-17 11:15:50|2362.77|2362.27|2362.77|2362.27|2362.77|2362.27|2362.77|2362.27|7
1642418160000|2022-01-17 11:16:00|2363.02|2362.52|2362.77|2362.27|2363.02|2362.52|2362.52|2362.02|11
1642418180000|2022-01-17 11:16:20|||||||||11
1642418190000|2022-01-17 11:16:30|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.89|2362.39|11
1642418200000|2022-01-17 11:16:40|2362.77|2362.27|2362.77|2362.27|2362.77|2362.27|2362.77|2362.27|29
1642418210000|2022-01-17 11:16:50|2362.64|2362.14|2362.64|2362.14|2362.77|2362.27|2362.52|2362.02|4
1642418220000|2022-01-17 11:17:00|2362.77|2362.27|2362.64|2362.14|2362.77|2362.27|2362.52|2362.02|5
1642418230000|2022-01-17 11:17:10|2362.52|2362.02|2362.77|2362.27|2362.77|2362.27|2362.52|2362.02|3
1642418240000|2022-01-17 11:17:20|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.64|2362.14|5
1642418250000|2022-01-17 11:17:30|2363.02|2362.52|2363.02|2362.52|2363.02|2362.52|2363.02|2362.52|3
1642418260000|2022-01-17 11:17:40|||||||||18
1642418270000|2022-01-17 11:17:50|2362.89|2362.39|2362.64|2362.14|2363.02|2362.52|2362.52|2362.02|12
1642418280000|2022-01-17 11:18:00|2362.52|2362.02|2362.77|2362.27|2362.77|2362.27|2362.52|2362.02|5
1642418290000|2022-01-17 11:18:10|2362.64|2362.14|2362.64|2362.14|2362.77|2362.27|2362.52|2362.02|7
1642418300000|2022-01-17 11:18:20|2362.77|2362.27|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|0
1642418320000|2022-01-17 11:18:40|||||||||2
1642418330000|2022-01-17 11:18:50|2362.89|2362.39|2362.52|2362.02|2362.89|2362.39|2362.52|2362.02|25
1642418340000|2022-01-17 11:19:00|2362.77|2362.27|2362.89|2362.39|2363.02|2362.52|2362.64|2362.14|6
1642418350000|2022-01-17 11:19:10|2363.02|2362.52|2362.77|2362.27|2363.02|2362.52|2362.77|2362.27|15
1642418360000|2022-01-17 11:19:20|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.89|2362.39|0
1642418370000|2022-01-17 11:19:30|2362.89|2362.39|2362.52|2362.02|2362.89|2362.39|2362.52|2362.02|18
1642418390000|2022-01-17 11:19:50|2362.27|2361.77|2362.27|2361.77|2362.52|2362.02|2362.27|2361.77|23
1642418400000|2022-01-17 11:20:00|2362.39|2361.89|2362.52|2362.02|2362.52|2362.02|2362.39|2361.89|8
1642418410000|2022-01-17 11:20:10|2362.77|2362.27|2363.02|2362.52|2363.02|2362.52|2362.77|2362.27|7
1642418420000|2022-01-17 11:20:20|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.77|2362.27|12
1642418440000|2022-01-17 11:20:40|||||||||11
1642418450000|2022-01-17 11:20:50|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.77|2362.27|20
1642418460000|2022-01-17 11:21:00|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.77|2362.27|5
1642418480000|2022-01-17 11:21:20|2363.27|2362.77|2363.14|2362.64|2363.27|2362.77|2363.14|2362.64|5
1642418490000|2022-01-17 11:21:30|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|2363.14|2362.64|0
1642418500000|2022-01-17 11:21:40|||||||||4
1642418510000|2022-01-17 11:21:50|2363.14|2362.64|2363.02|2362.52|2363.14|2362.64|2363.02|2362.52|11
1642418520000|2022-01-17 11:22:00|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|5
1642418530000|2022-01-17 11:22:10|2363.14|2362.64|2363.02|2362.52|2363.14|2362.64|2363.02|2362.52|256
1642418540000|2022-01-17 11:22:20|2363.14|2362.64|2363.52|2363.02|2363.52|2363.02|2363.14|2362.64|26
1642418550000|2022-01-17 11:22:30|2363.39|2362.89|2363.27|2362.77|2363.39|2362.89|2363.27|2362.77|24
1642418560000|2022-01-17 11:22:40|2363.02|2362.52|2363.14|2362.64|2363.27|2362.77|2363.02|2362.52|8
1642418570000|2022-01-17 11:22:50|2363.02|2362.52|2363.27|2362.77|2363.27|2362.77|2363.02|2362.52|4
1642418580000|2022-01-17 11:23:00|2363.14|2362.64|2363.14|2362.64|2363.27|2362.77|2363.14|2362.64|5
1642418590000|2022-01-17 11:23:10|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|2363.02|2362.52|0
1642418630000|2022-01-17 11:23:50|2363.14|2362.64|2363.02|2362.52|2363.14|2362.64|2363.02|2362.52|6
1642418640000|2022-01-17 11:24:00|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.89|2362.39|8
1642418650000|2022-01-17 11:24:10|2363.14|2362.64|2363.14|2362.64|2363.14|2362.64|2363.14|2362.64|10
1642418660000|2022-01-17 11:24:20|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|12
1642418670000|2022-01-17 11:24:30|2363.52|2363.02|2363.52|2363.02|2363.52|2363.02|2363.52|2363.02|44
1642418700000|2022-01-17 11:25:00|||||||||5
1642418710000|2022-01-17 11:25:10|||||||||5
1642418720000|2022-01-17 11:25:20|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|12
1642418730000|2022-01-17 11:25:30|||||||||6
1642418740000|2022-01-17 11:25:40|2363.89|2363.39|2363.52|2363.02|2363.89|2363.39|2363.52|2363.02|20
1642418750000|2022-01-17 11:25:50|2363.39|2362.89|2363.27|2362.77|2363.39|2362.89|2363.27|2362.77|18
1642418760000|2022-01-17 11:26:00|||||||||2
1642418770000|2022-01-17 11:26:10|2363.14|2362.64|2363.27|2362.77|2363.27|2362.77|2363.02|2362.52|13
1642418780000|2022-01-17 11:26:20|2363.14|2362.64|2363.27|2362.77|2363.27|2362.77|2363.14|2362.64|6
1642418790000|2022-01-17 11:26:30|2363.14|2362.64|2363.02|2362.52|2363.14|2362.64|2363.02|2362.52|7
1642418800000|2022-01-17 11:26:40|2363.14|2362.64|2363.02|2362.52|2363.14|2362.64|2363.02|2362.52|4
1642418810000|2022-01-17 11:26:50|||||||||1
1642418820000|2022-01-17 11:27:00|||||||||4
1642418830000|2022-01-17 11:27:10|||||||||14
1642418840000|2022-01-17 11:27:20|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|2363.27|2362.77|3
1642418850000|2022-01-17 11:27:30|2363.39|2362.89|2363.27|2362.77|2363.39|2362.89|2363.27|2362.77|739
1642418860000|2022-01-17 11:27:40|2363.39|2362.89|2363.52|2363.02|2363.52|2363.02|2363.39|2362.89|5
1642418870000|2022-01-17 11:27:50|2363.77|2363.27|2363.64|2363.14|2363.89|2363.39|2363.64|2363.14|1
1642418880000|2022-01-17 11:28:00|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|8
1642418890000|2022-01-17 11:28:10|2363.89|2363.39|2363.77|2363.27|2363.89|2363.39|2363.77|2363.27|3
1642418900000|2022-01-17 11:28:20|2363.64|2363.14|2363.52|2363.02|2363.64|2363.14|2363.52|2363.02|15
1642418920000|2022-01-17 11:28:40|2363.39|2362.89|2363.27|2362.77|2363.52|2363.02|2363.27|2362.77|4
1642418940000|2022-01-17 11:29:00|2363.39|2362.89|2363.52|2363.02|2363.52|2363.02|2363.39|2362.89|4
1642418950000|2022-01-17 11:29:10|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|9
1642418960000|2022-01-17 11:29:20|2363.64|2363.14|2363.27|2362.77|2363.77|2363.27|2363.27|2362.77|58
1642418970000|2022-01-17 11:29:30|||||||||4
1642418980000|2022-01-17 11:29:40|2363.14|2362.64|2363.02|2362.52|2363.14|2362.64|2363.02|2362.52|18
1642418990000|2022-01-17 11:29:50|||||||||18
1642419000000|2022-01-17 11:30:00|||||||||11
1642419020000|2022-01-17 11:30:20|2363.14|2362.64|2363.27|2362.77|2363.27|2362.77|2363.14|2362.64|44
1642419030000|2022-01-17 11:30:30|||||||||38
1642419040000|2022-01-17 11:30:40|2363.02|2362.52|2363.27|2362.77|2363.27|2362.77|2363.02|2362.52|26
1642419050000|2022-01-17 11:30:50|2363.14|2362.64|2363.02|2362.52|2363.14|2362.64|2363.02|2362.52|22
1642419080000|2022-01-17 11:31:20|2363.27|2362.77|2363.52|2363.02|2363.52|2363.02|2363.27|2362.77|21
1642419090000|2022-01-17 11:31:30|2363.27|2362.77|2363.52|2363.02|2363.52|2363.02|2363.27|2362.77|19
1642419100000|2022-01-17 11:31:40|||||||||2
1642419110000|2022-01-17 11:31:50|||||||||1
1642419120000|2022-01-17 11:32:00|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|17
1642419130000|2022-01-17 11:32:10|2364.02|2363.52|2363.77|2363.27|2364.02|2363.52|2363.77|2363.27|26
1642419140000|2022-01-17 11:32:20|||||||||1
1642419170000|2022-01-17 11:32:50|2363.52|2363.02|2363.52|2363.02|2363.52|2363.02|2363.52|2363.02|34
1642419180000|2022-01-17 11:33:00|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|13
1642419190000|2022-01-17 11:33:10|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|12
1642419210000|2022-01-17 11:33:30|2363.64|2363.14|2363.52|2363.02|2363.64|2363.14|2363.52|2363.02|11
1642419220000|2022-01-17 11:33:40|2363.39|2362.89|2363.52|2363.02|2363.52|2363.02|2363.27|2362.77|8
1642419250000|2022-01-17 11:34:10|||||||||8
1642419260000|2022-01-17 11:34:20|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|1
1642419280000|2022-01-17 11:34:40|||||||||11
1642419290000|2022-01-17 11:34:50|2363.52|2363.02|2363.77|2363.27|2363.77|2363.27|2363.52|2363.02|5
1642419300000|2022-01-17 11:35:00|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.52|2363.02|4
1642419310000|2022-01-17 11:35:10|2363.64|2363.14|2363.52|2363.02|2363.77|2363.27|2363.52|2363.02|8
1642419320000|2022-01-17 11:35:20|2363.64|2363.14|2363.52|2363.02|2363.77|2363.27|2363.52|2363.02|11
1642419330000|2022-01-17 11:35:30|2363.64|2363.14|2363.52|2363.02|2363.64|2363.14|2363.27|2362.77|7
1642419340000|2022-01-17 11:35:40|2363.39|2362.89|2363.27|2362.77|2363.39|2362.89|2363.27|2362.77|4
1642419350000|2022-01-17 11:35:50|2363.14|2362.64|2363.02|2362.52|2363.14|2362.64|2363.02|2362.52|15
1642419360000|2022-01-17 11:36:00|2362.89|2362.39|2362.77|2362.27|2362.89|2362.39|2362.77|2362.27|23
1642419370000|2022-01-17 11:36:10|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.52|2362.02|21
1642419380000|2022-01-17 11:36:20|2362.64|2362.14|2362.64|2362.14|2362.77|2362.27|2362.52|2362.02|19
1642419390000|2022-01-17 11:36:30|2362.77|2362.27|2362.77|2362.27|2362.77|2362.27|2362.77|2362.27|1
1642419400000|2022-01-17 11:36:40|||||||||1
1642419410000|2022-01-17 11:36:50|2362.64|2362.14|2362.52|2362.02|2362.64|2362.14|2362.52|2362.02|12
1642419420000|2022-01-17 11:37:00|2362.27|2361.77|2362.27|2361.77|2362.39|2361.89|2362.27|2361.77|16
1642419430000|2022-01-17 11:37:10|||||||||9
1642419450000|2022-01-17 11:37:30|2362.14|2361.64|2362.27|2361.77|2362.27|2361.77|2362.02|2361.52|44
1642419460000|2022-01-17 11:37:40|2362.14|2361.64|2362.02|2361.52|2362.14|2361.64|2362.02|2361.52|30
1642419470000|2022-01-17 11:37:50|2362.14|2361.64|2362.27|2361.77|2362.27|2361.77|2362.14|2361.64|21
1642419480000|2022-01-17 11:38:00|||||||||1
1642419490000|2022-01-17 11:38:10|2362.02|2361.52|2362.02|2361.52|2362.02|2361.52|2361.77|2361.27|50
1642419500000|2022-01-17 11:38:20|||||||||3
1642419510000|2022-01-17 11:38:30|||||||||46
1642419520000|2022-01-17 11:38:40|||||||||3
1642419530000|2022-01-17 11:38:50|||||||||16
1642419550000|2022-01-17 11:39:10|2361.77|2361.27|2362.02|2361.52|2362.02|2361.52|2361.77|2361.27|81
1642419560000|2022-01-17 11:39:20|||||||||3
1642419570000|2022-01-17 11:39:30|||||||||64
1642419580000|2022-01-17 11:39:40|||||||||2
1642419590000|2022-01-17 11:39:50|2361.77|2361.27|2361.77|2361.27|2361.77|2361.27|2361.77|2361.27|9
1642419600000|2022-01-17 11:40:00|2361.89|2361.39|2362.02|2361.52|2362.02|2361.52|2361.89|2361.39|5
1642419620000|2022-01-17 11:40:20|2361.89|2361.39|2361.77|2361.27|2361.89|2361.39|2361.77|2361.27|5
1642419630000|2022-01-17 11:40:30|2361.89|2361.39|2362.02|2361.52|2362.02|2361.52|2361.89|2361.39|19
1642419640000|2022-01-17 11:40:40|2362.14|2361.64|2362.27|2361.77|2362.27|2361.77|2362.14|2361.64|5
1642419650000|2022-01-17 11:40:50|||||||||1
1642419660000|2022-01-17 11:41:00|2362.52|2362.02|2362.77|2362.27|2362.77|2362.27|2362.52|2362.02|21
1642419670000|2022-01-17 11:41:10|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.52|2362.02|10
1642419690000|2022-01-17 11:41:30|2362.64|2362.14|2362.77|2362.27|2362.77|2362.27|2362.64|2362.14|4
1642419700000|2022-01-17 11:41:40|||||||||10
1642419710000|2022-01-17 11:41:50|2362.64|2362.14|2362.52|2362.02|2362.77|2362.27|2362.52|2362.02|4
1642419720000|2022-01-17 11:42:00|2362.27|2361.77|2362.52|2362.02|2362.52|2362.02|2362.02|2361.52|30
1642419730000|2022-01-17 11:42:10|2362.39|2361.89|2362.52|2362.02|2362.52|2362.02|2362.39|2361.89|8
1642419740000|2022-01-17 11:42:20|2362.39|2361.89|2362.52|2362.02|2362.52|2362.02|2362.27|2361.77|15
1642419750000|2022-01-17 11:42:30|2362.77|2362.27|2363.02|2362.52|2363.02|2362.52|2362.77|2362.27|13
1642419760000|2022-01-17 11:42:40|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.89|2362.39|13
1642419780000|2022-01-17 11:43:00|2362.89|2362.39|2362.77|2362.27|2362.89|2362.39|2362.77|2362.27|3
1642419790000|2022-01-17 11:43:10|||||||||1
1642419800000|2022-01-17 11:43:20|2362.89|2362.39|2363.27|2362.77|2363.27|2362.77|2362.89|2362.39|18
1642419810000|2022-01-17 11:43:30|2363.02|2362.52|2363.14|2362.64|2363.27|2362.77|2363.02|2362.52|13
1642419820000|2022-01-17 11:43:40|2363.02|2362.52|2363.27|2362.77|2363.27|2362.77|2363.02|2362.52|3
1642419840000|2022-01-17 11:44:00|2363.39|2362.89|2363.52|2363.02|2363.52|2363.02|2363.39|2362.89|6
1642419850000|2022-01-17 11:44:10|||||||||1
1642419870000|2022-01-17 11:44:30|2363.77|2363.27|2363.52|2363.02|2363.77|2363.27|2363.52|2363.02|23
1642419880000|2022-01-17 11:44:40|||||||||9
1642419890000|2022-01-17 11:44:50|||||||||2
1642419900000|2022-01-17 11:45:00|2363.64|2363.14|2363.52|2363.02|2363.64|2363.14|2363.27|2362.77|5
1642419910000|2022-01-17 11:45:10|2363.39|2362.89|2363.39|2362.89|2363.52|2363.02|2363.27|2362.77|0
1642419920000|2022-01-17 11:45:20|2363.27|2362.77|2363.27|2362.77|2363.52|2363.02|2363.27|2362.77|1
1642419930000|2022-01-17 11:45:30|2363.02|2362.52|2363.02|2362.52|2363.14|2362.64|2363.02|2362.52|18
1642419940000|2022-01-17 11:45:40|||||||||2
1642419960000|2022-01-17 11:46:00|2362.77|2362.27|2362.77|2362.27|2362.89|2362.39|2362.77|2362.27|13
1642419970000|2022-01-17 11:46:10|2362.89|2362.39|2363.02|2362.52|2363.02|2362.52|2362.89|2362.39|5
1642419990000|2022-01-17 11:46:30|2363.27|2362.77|2363.64|2363.14|2363.77|2363.27|2363.27|2362.77|88
1642420000000|2022-01-17 11:46:40|2363.77|2363.27|2363.52|2363.02|2363.77|2363.27|2363.52|2363.02|18
1642420010000|2022-01-17 11:46:50|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|8
1642420030000|2022-01-17 11:47:10|2364.02|2363.52|2364.02|2363.52|2364.14|2363.64|2364.02|2363.52|61
1642420040000|2022-01-17 11:47:20|||||||||4
1642420050000|2022-01-17 11:47:30|||||||||79
1642420060000|2022-01-17 11:47:40|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.14|2363.64|2
1642420070000|2022-01-17 11:47:50|2364.14|2363.64|2364.02|2363.52|2364.14|2363.64|2364.02|2363.52|14
1642420080000|2022-01-17 11:48:00|2363.89|2363.39|2364.27|2363.77|2364.27|2363.77|2363.89|2363.39|13
1642420090000|2022-01-17 11:48:10|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.14|2363.64|14
1642420100000|2022-01-17 11:48:20|||||||||1
1642420120000|2022-01-17 11:48:40|2364.14|2363.64|2364.14|2363.64|2364.14|2363.64|2364.02|2363.52|12
1642420130000|2022-01-17 11:48:50|2364.02|2363.52|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|14
1642420140000|2022-01-17 11:49:00|2364.14|2363.64|2364.27|2363.77|2364.39|2363.89|2364.02|2363.52|18
1642420150000|2022-01-17 11:49:10|2364.39|2363.89|2364.02|2363.52|2364.39|2363.89|2364.02|2363.52|17
1642420160000|2022-01-17 11:49:20|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|2364.14|2363.64|5
1642420170000|2022-01-17 11:49:30|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.39|2363.89|6
1642420180000|2022-01-17 11:49:40|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.27|2363.77|5
1642420190000|2022-01-17 11:49:50|2364.39|2363.89|2364.39|2363.89|2364.52|2364.02|2364.27|2363.77|6
1642420200000|2022-01-17 11:50:00|2364.52|2364.02|2364.52|2364.02|2364.52|2364.02|2364.52|2364.02|13
1642420210000|2022-01-17 11:50:10|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.27|2363.77|4
1642420220000|2022-01-17 11:50:20|2364.39|2363.89|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|9
1642420230000|2022-01-17 11:50:30|2364.02|2363.52|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|12
1642420250000|2022-01-17 11:50:50|2364.52|2364.02|2364.52|2364.02|2364.52|2364.02|2364.52|2364.02|11
1642420260000|2022-01-17 11:51:00|2364.64|2364.14|2364.77|2364.27|2364.77|2364.27|2364.64|2364.14|34
1642420270000|2022-01-17 11:51:10|2364.64|2364.14|2364.27|2363.77|2364.64|2364.14|2364.27|2363.77|11
1642420280000|2022-01-17 11:51:20|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|15
1642420290000|2022-01-17 11:51:30|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|12
1642420300000|2022-01-17 11:51:40|||||||||18
1642420310000|2022-01-17 11:51:50|2364.52|2364.02|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|23
1642420320000|2022-01-17 11:52:00|2364.14|2363.64|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|21
1642420330000|2022-01-17 11:52:10|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|2364.14|2363.64|11
1642420340000|2022-01-17 11:52:20|2364.14|2363.64|2364.52|2364.02|2364.52|2364.02|2364.14|2363.64|26
1642420350000|2022-01-17 11:52:30|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|10
1642420360000|2022-01-17 11:52:40|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|1
1642420370000|2022-01-17 11:52:50|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|8
1642420380000|2022-01-17 11:53:00|2364.02|2363.52|2364.02|2363.52|2364.14|2363.64|2364.02|2363.52|38
1642420390000|2022-01-17 11:53:10|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|8
1642420400000|2022-01-17 11:53:20|2363.89|2363.39|2363.77|2363.27|2364.02|2363.52|2363.77|2363.27|7
1642420410000|2022-01-17 11:53:30|2363.89|2363.39|2364.02|2363.52|2364.02|2363.52|2363.89|2363.39|6
1642420420000|2022-01-17 11:53:40|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.14|2363.64|5
1642420430000|2022-01-17 11:53:50|2364.14|2363.64|2364.02|2363.52|2364.14|2363.64|2364.02|2363.52|9
1642420440000|2022-01-17 11:54:00|2363.89|2363.39|2364.02|2363.52|2364.02|2363.52|2363.89|2363.39|8
1642420450000|2022-01-17 11:54:10|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|4
1642420470000|2022-01-17 11:54:30|2364.52|2364.02|2364.52|2364.02|2364.52|2364.02|2364.52|2364.02|30
1642420480000|2022-01-17 11:54:40|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|18
1642420490000|2022-01-17 11:54:50|2364.64|2364.14|2364.52|2364.02|2364.77|2364.27|2364.52|2364.02|19
1642420500000|2022-01-17 11:55:00|2364.39|2363.89|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|18
1642420510000|2022-01-17 11:55:10|2364.39|2363.89|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|6
1642420520000|2022-01-17 11:55:20|2364.14|2363.64|2364.14|2363.64|2364.27|2363.77|2364.14|2363.64|5
1642420530000|2022-01-17 11:55:30|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|9
1642420540000|2022-01-17 11:55:40|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.39|2363.89|12
1642420550000|2022-01-17 11:55:50|||||||||1
1642420560000|2022-01-17 11:56:00|2364.64|2364.14|2364.52|2364.02|2364.77|2364.27|2364.52|2364.02|14
1642420570000|2022-01-17 11:56:10|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|59
1642420580000|2022-01-17 11:56:20|2364.14|2363.64|2364.14|2363.64|2364.14|2363.64|2364.02|2363.52|9
1642420590000|2022-01-17 11:56:30|2364.02|2363.52|2364.02|2363.52|2364.27|2363.77|2364.02|2363.52|25
1642420600000|2022-01-17 11:56:40|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|18
1642420610000|2022-01-17 11:56:50|||||||||1
1642420620000|2022-01-17 11:57:00|2364.52|2364.02|2365.02|2364.52|2365.02|2364.52|2364.52|2364.02|34
1642420630000|2022-01-17 11:57:10|||||||||4
1642420650000|2022-01-17 11:57:30|2365.27|2364.77|2365.27|2364.77|2365.27|2364.77|2365.14|2364.64|34
1642420660000|2022-01-17 11:57:40|2365.39|2364.89|2365.52|2365.02|2365.77|2365.27|2365.39|2364.89|37
1642420670000|2022-01-17 11:57:50|2365.64|2365.14|2365.77|2365.27|2365.77|2365.27|2365.64|2365.14|20
1642420680000|2022-01-17 11:58:00|2365.64|2365.14|2365.77|2365.27|2365.77|2365.27|2365.64|2365.14|22
1642420690000|2022-01-17 11:58:10|||||||||4
1642420700000|2022-01-17 11:58:20|2365.64|2365.14|2365.77|2365.27|2365.77|2365.27|2365.64|2365.14|4
1642420720000|2022-01-17 11:58:40|||||||||1
1642420740000|2022-01-17 11:59:00|||||||||2
1642420750000|2022-01-17 11:59:10|2365.64|2365.14|2365.52|2365.02|2365.77|2365.27|2365.52|2365.02|45
1642420760000|2022-01-17 11:59:20|2365.64|2365.14|2365.64|2365.14|2365.64|2365.14|2365.64|2365.14|26
1642420770000|2022-01-17 11:59:30|2365.52|2365.02|2365.52|2365.02|2365.64|2365.14|2365.52|2365.02|5
1642420780000|2022-01-17 11:59:40|2365.64|2365.14|2365.77|2365.27|2365.77|2365.27|2365.64|2365.14|1
1642420790000|2022-01-17 11:59:50|2365.52|2365.02|2365.64|2365.14|2365.77|2365.27|2365.52|2365.02|15
1642420800000|2022-01-17 12:00:00|2365.52|2365.02|2365.27|2364.77|2365.64|2365.14|2365.27|2364.77|19
1642420810000|2022-01-17 12:00:10|||||||||1
1642420820000|2022-01-17 12:00:20|2365.39|2364.89|2365.77|2365.27|2365.77|2365.27|2365.39|2364.89|18
1642420830000|2022-01-17 12:00:30|||||||||2
1642420840000|2022-01-17 12:00:40|2365.64|2365.14|2365.77|2365.27|2365.77|2365.27|2365.52|2365.02|13
1642420850000|2022-01-17 12:00:50|2365.64|2365.14|2365.77|2365.27|2365.77|2365.27|2365.64|2365.14|4
1642420860000|2022-01-17 12:01:00|2365.64|2365.14|2365.77|2365.27|2365.77|2365.27|2365.52|2365.02|35
1642420870000|2022-01-17 12:01:10|2365.64|2365.14|2365.64|2365.14|2365.77|2365.27|2365.52|2365.02|6
1642420880000|2022-01-17 12:01:20|2365.77|2365.27|2365.77|2365.27|2365.77|2365.27|2365.77|2365.27|2
1642420890000|2022-01-17 12:01:30|2365.64|2365.14|2365.77|2365.27|2365.77|2365.27|2365.64|2365.14|5
1642420900000|2022-01-17 12:01:40|2365.89|2365.39|2365.89|2365.39|2366.02|2365.52|2365.89|2365.39|18
1642420910000|2022-01-17 12:01:50|2366.02|2365.52|2366.02|2365.52|2366.02|2365.52|2366.02|2365.52|34
1642420920000|2022-01-17 12:02:00|||||||||14
1642420940000|2022-01-17 12:02:20|2366.27|2365.77|2366.27|2365.77|2366.27|2365.77|2366.27|2365.77|9
1642420950000|2022-01-17 12:02:30|2366.39|2365.89|2366.52|2366.02|2366.52|2366.02|2366.27|2365.77|2
1642420960000|2022-01-17 12:02:40|2366.64|2366.14|2366.77|2366.27|2366.77|2366.27|2366.64|2366.14|27
1642420970000|2022-01-17 12:02:50|2366.64|2366.14|2366.64|2366.14|2366.64|2366.14|2366.64|2366.14|5
1642420980000|2022-01-17 12:03:00|2366.77|2366.27|2366.77|2366.27|2366.77|2366.27|2366.64|2366.14|20
1642420990000|2022-01-17 12:03:10|||||||||1
1642421000000|2022-01-17 12:03:20|2366.89|2366.39|2367.02|2366.52|2367.14|2366.64|2366.89|2366.39|20
1642421010000|2022-01-17 12:03:30|2367.14|2366.64|2367.27|2366.77|2367.27|2366.77|2367.14|2366.64|10
1642421020000|2022-01-17 12:03:40|2367.39|2366.89|2367.52|2367.02|2367.52|2367.02|2367.39|2366.89|26
1642421030000|2022-01-17 12:03:50|||||||||11
1642421040000|2022-01-17 12:04:00|2367.27|2366.77|2367.39|2366.89|2367.52|2367.02|2367.27|2366.77|99
1642421050000|2022-01-17 12:04:10|2367.52|2367.02|2367.27|2366.77|2367.52|2367.02|2367.27|2366.77|19
1642421060000|2022-01-17 12:04:20|2367.14|2366.64|2367.27|2366.77|2367.27|2366.77|2367.02|2366.52|12
1642421070000|2022-01-17 12:04:30|2367.14|2366.64|2367.27|2366.77|2367.27|2366.77|2367.02|2366.52|19
1642421080000|2022-01-17 12:04:40|2367.14|2366.64|2367.27|2366.77|2367.27|2366.77|2367.14|2366.64|2
1642421090000|2022-01-17 12:04:50|||||||||12
1642421100000|2022-01-17 12:05:00|2367.02|2366.52|2367.27|2366.77|2367.27|2366.77|2367.02|2366.52|7
1642421110000|2022-01-17 12:05:10|2367.14|2366.64|2367.02|2366.52|2367.14|2366.64|2367.02|2366.52|6
1642421120000|2022-01-17 12:05:20|2367.14|2366.64|2367.14|2366.64|2367.27|2366.77|2367.02|2366.52|26
1642421130000|2022-01-17 12:05:30|2367.27|2366.77|2367.02|2366.52|2367.27|2366.77|2367.02|2366.52|12
1642421140000|2022-01-17 12:05:40|2366.77|2366.27|2367.02|2366.52|2367.02|2366.52|2366.77|2366.27|13
1642421150000|2022-01-17 12:05:50|2367.14|2366.64|2367.27|2366.77|2367.27|2366.77|2367.02|2366.52|15
1642421160000|2022-01-17 12:06:00|2367.14|2366.64|2367.02|2366.52|2367.14|2366.64|2367.02|2366.52|8
1642421180000|2022-01-17 12:06:20|2367.14|2366.64|2367.02|2366.52|2367.14|2366.64|2367.02|2366.52|3
1642421190000|2022-01-17 12:06:30|||||||||1
1642421200000|2022-01-17 12:06:40|||||||||11
1642421210000|2022-01-17 12:06:50|2367.27|2366.77|2367.27|2366.77|2367.27|2366.77|2367.14|2366.64|4
1642421230000|2022-01-17 12:07:10|2367.14|2366.64|2366.77|2366.27|2367.14|2366.64|2366.77|2366.27|11
1642421240000|2022-01-17 12:07:20|2366.52|2366.02|2366.52|2366.02|2366.52|2366.02|2366.52|2366.02|4
1642421250000|2022-01-17 12:07:30|2366.27|2365.77|2366.27|2365.77|2366.27|2365.77|2366.27|2365.77|8
1642421270000|2022-01-17 12:07:50|2366.14|2365.64|2366.02|2365.52|2366.14|2365.64|2366.02|2365.52|458
1642421280000|2022-01-17 12:08:00|2366.14|2365.64|2366.02|2365.52|2366.14|2365.64|2366.02|2365.52|34
1642421300000|2022-01-17 12:08:20|2365.77|2365.27|2365.77|2365.27|2365.77|2365.27|2365.77|2365.27|19
1642421310000|2022-01-17 12:08:30|2365.52|2365.02|2365.52|2365.02|2365.77|2365.27|2365.52|2365.02|32
1642421320000|2022-01-17 12:08:40|2365.64|2365.14|2365.52|2365.02|2365.64|2365.14|2365.52|2365.02|0
1642421330000|2022-01-17 12:08:50|2365.39|2364.89|2365.39|2364.89|2365.39|2364.89|2365.39|2364.89|7
1642421340000|2022-01-17 12:09:00|2365.52|2365.02|2365.77|2365.27|2365.77|2365.27|2365.52|2365.02|6
1642421350000|2022-01-17 12:09:10|2365.64|2365.14|2365.52|2365.02|2365.64|2365.14|2365.52|2365.02|4
1642421370000|2022-01-17 12:09:30|2365.39|2364.89|2365.52|2365.02|2365.52|2365.02|2365.39|2364.89|4
1642421380000|2022-01-17 12:09:40|2365.39|2364.89|2365.27|2364.77|2365.39|2364.89|2365.27|2364.77|19
1642421390000|2022-01-17 12:09:50|||||||||6
1642421400000|2022-01-17 12:10:00|2365.14|2364.64|2365.27|2364.77|2365.27|2364.77|2365.02|2364.52|5
1642421410000|2022-01-17 12:10:10|2365.14|2364.64|2365.02|2364.52|2365.14|2364.64|2365.02|2364.52|3
1642421420000|2022-01-17 12:10:20|2364.89|2364.39|2365.02|2364.52|2365.02|2364.52|2364.89|2364.39|3
1642421440000|2022-01-17 12:10:40|||||||||7
1642421460000|2022-01-17 12:11:00|||||||||1
1642421470000|2022-01-17 12:11:10|2364.89|2364.39|2364.77|2364.27|2364.89|2364.39|2364.64|2364.14|35
1642421480000|2022-01-17 12:11:20|||||||||3
1642421490000|2022-01-17 12:11:30|2364.64|2364.14|2364.77|2364.27|2364.77|2364.27|2364.52|2364.02|29
1642421500000|2022-01-17 12:11:40|||||||||5
1642421510000|2022-01-17 12:11:50|2364.64|2364.14|2364.77|2364.27|2364.77|2364.27|2364.64|2364.14|1010
1642421520000|2022-01-17 12:12:00|2364.89|2364.39|2365.02|2364.52|2365.02|2364.52|2364.89|2364.39|5
1642421530000|2022-01-17 12:12:10|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|39
1642421550000|2022-01-17 12:12:30|2364.64|2364.14|2364.64|2364.14|2364.64|2364.14|2364.52|2364.02|15
1642421560000|2022-01-17 12:12:40|2364.52|2364.02|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|1740
1642421570000|2022-01-17 12:12:50|2364.52|2364.02|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|22
1642421580000|2022-01-17 12:13:00|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.27|2363.77|31
1642421590000|2022-01-17 12:13:10|||||||||37
1642421610000|2022-01-17 12:13:30|||||||||7
1642421620000|2022-01-17 12:13:40|2364.77|2364.27|2364.52|2364.02|2364.77|2364.27|2364.52|2364.02|19
1642421630000|2022-01-17 12:13:50|2364.64|2364.14|2364.52|2364.02|2364.64|2364.14|2364.52|2364.02|22
1642421640000|2022-01-17 12:14:00|||||||||8
1642421650000|2022-01-17 12:14:10|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|1826
1642421670000|2022-01-17 12:14:30|2364.89|2364.39|2365.27|2364.77|2365.27|2364.77|2364.77|2364.27|33
1642421680000|2022-01-17 12:14:40|2365.14|2364.64|2365.14|2364.64|2365.27|2364.77|2365.02|2364.52|180
1642421690000|2022-01-17 12:14:50|2365.27|2364.77|2365.27|2364.77|2365.27|2364.77|2365.14|2364.64|147
1642421700000|2022-01-17 12:15:00|2365.52|2365.02|2365.27|2364.77|2365.52|2365.02|2365.27|2364.77|240
1642421710000|2022-01-17 12:15:10|2365.14|2364.64|2365.27|2364.77|2365.27|2364.77|2365.02|2364.52|8
1642421720000|2022-01-17 12:15:20|2365.14|2364.64|2365.14|2364.64|2365.27|2364.77|2365.02|2364.52|16
1642421730000|2022-01-17 12:15:30|2365.02|2364.52|2365.14|2364.64|2365.27|2364.77|2365.02|2364.52|5
1642421740000|2022-01-17 12:15:40|2365.02|2364.52|2365.02|2364.52|2365.14|2364.64|2365.02|2364.52|7
1642421750000|2022-01-17 12:15:50|2365.14|2364.64|2365.02|2364.52|2365.27|2364.77|2365.02|2364.52|17
1642421770000|2022-01-17 12:16:10|2364.52|2364.02|2364.52|2364.02|2364.64|2364.14|2364.52|2364.02|41
1642421780000|2022-01-17 12:16:20|||||||||4
1642421800000|2022-01-17 12:16:40|2364.64|2364.14|2364.77|2364.27|2364.77|2364.27|2364.64|2364.14|21
1642421810000|2022-01-17 12:16:50|2364.64|2364.14|2364.77|2364.27|2364.77|2364.27|2364.64|2364.14|6
1642421820000|2022-01-17 12:17:00|2364.64|2364.14|2364.64|2364.14|2364.77|2364.27|2364.52|2364.02|22
1642421830000|2022-01-17 12:17:10|2364.52|2364.02|2364.52|2364.02|2364.77|2364.27|2364.52|2364.02|14
1642421840000|2022-01-17 12:17:20|2364.64|2364.14|2364.52|2364.02|2364.77|2364.27|2364.52|2364.02|21
1642421850000|2022-01-17 12:17:30|2364.64|2364.14|2364.77|2364.27|2364.77|2364.27|2364.52|2364.02|16
1642421870000|2022-01-17 12:17:50|||||||||1
1642421890000|2022-01-17 12:18:10|2364.52|2364.02|2364.52|2364.02|2364.52|2364.02|2364.27|2363.77|35
1642421900000|2022-01-17 12:18:20|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.39|2363.89|5
1642421910000|2022-01-17 12:18:30|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|17
1642421920000|2022-01-17 12:18:40|2365.02|2364.52|2365.02|2364.52|2365.02|2364.52|2365.02|2364.52|5
1642421930000|2022-01-17 12:18:50|2364.89|2364.39|2365.02|2364.52|2365.02|2364.52|2364.89|2364.39|6
1642421940000|2022-01-17 12:19:00|2364.89|2364.39|2364.77|2364.27|2364.89|2364.39|2364.77|2364.27|9
1642421950000|2022-01-17 12:19:10|2364.52|2364.02|2364.52|2364.02|2364.52|2364.02|2364.52|2364.02|26
1642421960000|2022-01-17 12:19:20|2364.39|2363.89|2364.39|2363.89|2364.52|2364.02|2364.39|2363.89|6
1642421970000|2022-01-17 12:19:30|2364.27|2363.77|2364.39|2363.89|2364.39|2363.89|2364.27|2363.77|0
1642421980000|2022-01-17 12:19:40|2364.52|2364.02|2364.39|2363.89|2364.52|2364.02|2364.39|2363.89|4
1642421990000|2022-01-17 12:19:50|2364.27|2363.77|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|6
1642422000000|2022-01-17 12:20:00|||||||||1
1642422010000|2022-01-17 12:20:10|2364.52|2364.02|2364.64|2364.14|2364.64|2364.14|2364.52|2364.02|14
1642422020000|2022-01-17 12:20:20|2364.77|2364.27|2364.52|2364.02|2364.77|2364.27|2364.52|2364.02|29
1642422030000|2022-01-17 12:20:30|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|7
1642422080000|2022-01-17 12:21:20|||||||||1
1642422090000|2022-01-17 12:21:30|2364.02|2363.52|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|25
1642422100000|2022-01-17 12:21:40|2364.14|2363.64|2364.14|2363.64|2364.14|2363.64|2364.14|2363.64|4
1642422110000|2022-01-17 12:21:50|2364.02|2363.52|2364.02|2363.52|2364.02|2363.52|2364.02|2363.52|9
1642422120000|2022-01-17 12:22:00|2363.77|2363.27|2363.52|2363.02|2363.77|2363.27|2363.52|2363.02|23
1642422130000|2022-01-17 12:22:10|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|7
1642422140000|2022-01-17 12:22:20|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.52|2363.02|10
1642422160000|2022-01-17 12:22:40|2364.02|2363.52|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|7
1642422170000|2022-01-17 12:22:50|2364.39|2363.89|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|0
1642422180000|2022-01-17 12:23:00|||||||||2
1642422200000|2022-01-17 12:23:20|2364.14|2363.64|2364.02|2363.52|2364.14|2363.64|2364.02|2363.52|20
1642422210000|2022-01-17 12:23:30|||||||||9
1642422220000|2022-01-17 12:23:40|||||||||2
1642422230000|2022-01-17 12:23:50|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|13
1642422260000|2022-01-17 12:24:20|2363.89|2363.39|2364.52|2364.02|2364.52|2364.02|2363.89|2363.39|97
1642422270000|2022-01-17 12:24:30|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|11
1642422280000|2022-01-17 12:24:40|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|2
1642422290000|2022-01-17 12:24:50|2364.39|2363.89|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|25
1642422300000|2022-01-17 12:25:00|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.02|2363.52|14
1642422310000|2022-01-17 12:25:10|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|11
1642422320000|2022-01-17 12:25:20|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|6
1642422340000|2022-01-17 12:25:40|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|5
1642422350000|2022-01-17 12:25:50|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|12
1642422360000|2022-01-17 12:26:00|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.14|2363.64|5
1642422380000|2022-01-17 12:26:20|2364.02|2363.52|2363.77|2363.27|2364.02|2363.52|2363.77|2363.27|49
1642422390000|2022-01-17 12:26:30|||||||||2
1642422400000|2022-01-17 12:26:40|||||||||1
1642422410000|2022-01-17 12:26:50|||||||||1
1642422430000|2022-01-17 12:27:10|2363.89|2363.39|2363.89|2363.39|2364.02|2363.52|2363.77|2363.27|29
1642422440000|2022-01-17 12:27:20|2363.77|2363.27|2364.02|2363.52|2364.02|2363.52|2363.77|2363.27|0
1642422450000|2022-01-17 12:27:30|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|13
1642422460000|2022-01-17 12:27:40|2363.89|2363.39|2364.02|2363.52|2364.02|2363.52|2363.89|2363.39|20
1642422470000|2022-01-17 12:27:50|||||||||1
1642422480000|2022-01-17 12:28:00|2363.89|2363.39|2364.02|2363.52|2364.02|2363.52|2363.77|2363.27|21
1642422490000|2022-01-17 12:28:10|||||||||7
1642422500000|2022-01-17 12:28:20|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|6
1642422520000|2022-01-17 12:28:40|||||||||6
1642422530000|2022-01-17 12:28:50|2363.89|2363.39|2364.02|2363.52|2364.02|2363.52|2363.89|2363.39|13
1642422540000|2022-01-17 12:29:00|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|12
1642422550000|2022-01-17 12:29:10|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.39|2363.89|5
1642422560000|2022-01-17 12:29:20|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|5
1642422570000|2022-01-17 12:29:30|||||||||2
1642422580000|2022-01-17 12:29:40|||||||||1
1642422590000|2022-01-17 12:29:50|||||||||10
1642422600000|2022-01-17 12:30:00|2364.02|2363.52|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|19
1642422610000|2022-01-17 12:30:10|||||||||1
1642422620000|2022-01-17 12:30:20|||||||||2
1642422630000|2022-01-17 12:30:30|2364.39|2363.89|2364.39|2363.89|2364.52|2364.02|2364.39|2363.89|5
1642422640000|2022-01-17 12:30:40|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|5
1642422650000|2022-01-17 12:30:50|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.39|2363.89|24
1642422660000|2022-01-17 12:31:00|2364.27|2363.77|2364.27|2363.77|2364.27|2363.77|2364.02|2363.52|22
1642422670000|2022-01-17 12:31:10|2364.14|2363.64|2363.89|2363.39|2364.14|2363.64|2363.77|2363.27|35
1642422680000|2022-01-17 12:31:20|2363.77|2363.27|2364.02|2363.52|2364.02|2363.52|2363.77|2363.27|2
1642422690000|2022-01-17 12:31:30|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.14|2363.64|14
1642422700000|2022-01-17 12:31:40|||||||||1
1642422720000|2022-01-17 12:32:00|||||||||2
1642422740000|2022-01-17 12:32:20|2364.14|2363.64|2364.02|2363.52|2364.14|2363.64|2364.02|2363.52|13
1642422750000|2022-01-17 12:32:30|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|2363.77|2363.27|19
1642422760000|2022-01-17 12:32:40|||||||||1
1642422770000|2022-01-17 12:32:50|2363.89|2363.39|2364.02|2363.52|2364.02|2363.52|2363.89|2363.39|17
1642422790000|2022-01-17 12:33:10|||||||||1
1642422800000|2022-01-17 12:33:20|2363.77|2363.27|2363.77|2363.27|2364.02|2363.52|2363.77|2363.27|62
1642422810000|2022-01-17 12:33:30|2363.64|2363.14|2363.52|2363.02|2363.64|2363.14|2363.52|2363.02|8
1642422820000|2022-01-17 12:33:40|2363.64|2363.14|2363.77|2363.27|2363.77|2363.27|2363.64|2363.14|9
1642422840000|2022-01-17 12:34:00|||||||||14
1642422850000|2022-01-17 12:34:10|||||||||1
1642422860000|2022-01-17 12:34:20|2364.02|2363.52|2364.02|2363.52|2364.02|2363.52|2364.02|2363.52|20
1642422890000|2022-01-17 12:34:50|||||||||9
1642422900000|2022-01-17 12:35:00|2363.89|2363.39|2363.77|2363.27|2363.89|2363.39|2363.77|2363.27|13
1642422920000|2022-01-17 12:35:20|2364.02|2363.52|2364.02|2363.52|2364.02|2363.52|2364.02|2363.52|8
1642422930000|2022-01-17 12:35:30|2364.14|2363.64|2364.27|2363.77|2364.27|2363.77|2364.14|2363.64|2
1642422940000|2022-01-17 12:35:40|||||||||13
1642422950000|2022-01-17 12:35:50|||||||||9
1642422960000|2022-01-17 12:36:00|2364.52|2364.02|2364.77|2364.27|2364.77|2364.27|2364.52|2364.02|21
1642422970000|2022-01-17 12:36:10|2364.64|2364.14|2364.52|2364.02|2364.64|2364.14|2364.52|2364.02|5
1642422980000|2022-01-17 12:36:20|2364.64|2364.14|2364.64|2364.14|2364.77|2364.27|2364.64|2364.14|13
1642422990000|2022-01-17 12:36:30|2364.52|2364.02|2364.52|2364.02|2364.64|2364.14|2364.52|2364.02|13
1642423000000|2022-01-17 12:36:40|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|14
1642423010000|2022-01-17 12:36:50|2364.39|2363.89|2364.27|2363.77|2364.39|2363.89|2364.27|2363.77|1
1642423020000|2022-01-17 12:37:00|2364.39|2363.89|2364.27|2363.77|2364.52|2364.02|2364.27|2363.77|5
1642423030000|2022-01-17 12:37:10|2364.39|2363.89|2364.52|2364.02|2364.52|2364.02|2364.39|2363.89|6
1642423040000|2022-01-17 12:37:20|||||||||11
1642423060000|2022-01-17 12:37:40|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|2364.77|2364.27|1
1642423070000|2022-01-17 12:37:50|||||||||3
1642423090000|2022-01-17 12:38:10|2364.89|2364.39|2365.02|2364.52|2365.02|2364.52|2364.89|2364.39|14
1642423100000|2022-01-17 12:38:20|2365.14|2364.64|2365.02|2364.52|2365.27|2364.77|2365.02|2364.52|8
1642423110000|2022-01-17 12:38:30|2365.14|2364.64|2365.02|2364.52|2365.27|2364.77|2365.02|2364.52|29
1642423120000|2022-01-17 12:38:40|||||||||1
1642423130000|2022-01-17 12:38:50|||||||||5
1642423140000|2022-01-17 12:39:00|2364.89|2364.39|2365.02|2364.52|2365.02|2364.52|2364.89|2364.39|9
1642423150000|2022-01-17 12:39:10|2364.89|2364.39|2365.02|2364.52|2365.02|2364.52|2364.89|2364.39|7
1642423160000|2022-01-17 12:39:20|2364.89|2364.39|2365.02|2364.52|2365.02|2364.52|2364.89|2364.39|9
1642423170000|2022-01-17 12:39:30|2365.27|2364.77|2365.27|2364.77|2365.27|2364.77|2365.27|2364.77|27
1642423180000|2022-01-17 12:39:40|2365.14|2364.64|2365.27|2364.77|2365.27|2364.77|2365.02|2364.52|41
1642423190000|2022-01-17 12:39:50|2365.39|2364.89|2365.52|2365.02|2365.52|2365.02|2365.27|2364.77|21
1642423200000|2022-01-17 12:40:00|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|6
1642423210000|2022-01-17 12:40:10|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|2365.34|2364.84|44
1642423220000|2022-01-17 12:40:20|2365.34|2364.84|2365.22|2364.72|2365.47|2364.97|2365.22|2364.72|3
1642423240000|2022-01-17 12:40:40|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|4
1642423260000|2022-01-17 12:41:00|2364.72|2364.22|2365.22|2364.72|2365.22|2364.72|2364.72|2364.22|36
1642423270000|2022-01-17 12:41:10|||||||||7
1642423280000|2022-01-17 12:41:20|||||||||2
1642423300000|2022-01-17 12:41:40|2365.09|2364.59|2364.97|2364.47|2365.09|2364.59|2364.97|2364.47|5
1642423320000|2022-01-17 12:42:00|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|21
1642423330000|2022-01-17 12:42:10|||||||||12
1642423340000|2022-01-17 12:42:20|2365.34|2364.84|2365.22|2364.72|2365.34|2364.84|2365.22|2364.72|9
1642423370000|2022-01-17 12:42:50|||||||||2
1642423390000|2022-01-17 12:43:10|||||||||14
1642423400000|2022-01-17 12:43:20|||||||||82
1642423410000|2022-01-17 12:43:30|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|27
1642423420000|2022-01-17 12:43:40|||||||||2
1642423430000|2022-01-17 12:43:50|||||||||19
1642423440000|2022-01-17 12:44:00|||||||||1
1642423450000|2022-01-17 12:44:10|2365.09|2364.59|2364.97|2364.47|2365.09|2364.59|2364.97|2364.47|21
1642423460000|2022-01-17 12:44:20|2365.09|2364.59|2364.97|2364.47|2365.09|2364.59|2364.97|2364.47|6
1642423470000|2022-01-17 12:44:30|||||||||14
1642423490000|2022-01-17 12:44:50|2364.72|2364.22|2364.72|2364.22|2364.84|2364.34|2364.72|2364.22|39
1642423500000|2022-01-17 12:45:00|||||||||1
1642423520000|2022-01-17 12:45:20|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.59|2364.09|33
1642423530000|2022-01-17 12:45:30|2364.59|2364.09|2364.47|2363.97|2364.59|2364.09|2364.47|2363.97|14
1642423540000|2022-01-17 12:45:40|2364.34|2363.84|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|27
1642423550000|2022-01-17 12:45:50|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|14
1642423560000|2022-01-17 12:46:00|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|7
1642423570000|2022-01-17 12:46:10|||||||||2
1642423580000|2022-01-17 12:46:20|||||||||11
1642423590000|2022-01-17 12:46:30|||||||||2
1642423600000|2022-01-17 12:46:40|||||||||4
1642423610000|2022-01-17 12:46:50|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.59|2364.09|14
1642423620000|2022-01-17 12:47:00|2364.59|2364.09|2364.59|2364.09|2364.72|2364.22|2364.59|2364.09|10
1642423630000|2022-01-17 12:47:10|2364.47|2363.97|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|10
1642423640000|2022-01-17 12:47:20|||||||||4
1642423650000|2022-01-17 12:47:30|2364.09|2363.59|2363.97|2363.47|2364.09|2363.59|2363.97|2363.47|18
1642423670000|2022-01-17 12:47:50|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|22
1642423680000|2022-01-17 12:48:00|2363.84|2363.34|2363.47|2362.97|2363.84|2363.34|2363.47|2362.97|34
1642423690000|2022-01-17 12:48:10|||||||||1
1642423700000|2022-01-17 12:48:20|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|9
1642423710000|2022-01-17 12:48:30|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|19
1642423730000|2022-01-17 12:48:50|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|10
1642423740000|2022-01-17 12:49:00|||||||||2
1642423750000|2022-01-17 12:49:10|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|6
1642423760000|2022-01-17 12:49:20|2364.22|2363.72|2364.22|2363.72|2364.22|2363.72|2364.22|2363.72|12
1642423770000|2022-01-17 12:49:30|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|25
1642423780000|2022-01-17 12:49:40|||||||||3
1642423800000|2022-01-17 12:50:00|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|34
1642423810000|2022-01-17 12:50:10|2364.34|2363.84|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|21
1642423820000|2022-01-17 12:50:20|2364.34|2363.84|2364.34|2363.84|2364.34|2363.84|2364.22|2363.72|8
1642423830000|2022-01-17 12:50:30|2364.47|2363.97|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|8
1642423840000|2022-01-17 12:50:40|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|11
1642423850000|2022-01-17 12:50:50|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.59|2364.09|22
1642423860000|2022-01-17 12:51:00|||||||||16
1642423870000|2022-01-17 12:51:10|||||||||13
1642423880000|2022-01-17 12:51:20|||||||||4
1642423890000|2022-01-17 12:51:30|2364.84|2364.34|2365.22|2364.72|2365.22|2364.72|2364.84|2364.34|18
1642423900000|2022-01-17 12:51:40|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|34
1642423910000|2022-01-17 12:51:50|||||||||4
1642423920000|2022-01-17 12:52:00|||||||||4
1642423930000|2022-01-17 12:52:10|||||||||2
1642423940000|2022-01-17 12:52:20|||||||||16
1642423950000|2022-01-17 12:52:30|||||||||1
1642423960000|2022-01-17 12:52:40|2365.34|2364.84|2365.22|2364.72|2365.34|2364.84|2365.22|2364.72|14
1642423970000|2022-01-17 12:52:50|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2364.97|2364.47|25
1642423980000|2022-01-17 12:53:00|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|1
1642423990000|2022-01-17 12:53:10|||||||||4
1642424000000|2022-01-17 12:53:20|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.34|2364.84|26
1642424010000|2022-01-17 12:53:30|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.34|2364.84|10
1642424020000|2022-01-17 12:53:40|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.34|2364.84|13
1642424050000|2022-01-17 12:54:10|||||||||10
1642424060000|2022-01-17 12:54:20|2365.59|2365.09|2365.72|2365.22|2365.72|2365.22|2365.59|2365.09|12
1642424070000|2022-01-17 12:54:30|2365.59|2365.09|2365.72|2365.22|2365.72|2365.22|2365.59|2365.09|15
1642424090000|2022-01-17 12:54:50|2365.84|2365.34|2365.97|2365.47|2365.97|2365.47|2365.84|2365.34|17
1642424100000|2022-01-17 12:55:00|2365.84|2365.34|2365.72|2365.22|2365.97|2365.47|2365.72|2365.22|27
1642424110000|2022-01-17 12:55:10|2365.84|2365.34|2365.97|2365.47|2365.97|2365.47|2365.84|2365.34|7
1642424120000|2022-01-17 12:55:20|||||||||6
1642424130000|2022-01-17 12:55:30|2366.22|2365.72|2366.47|2365.97|2366.47|2365.97|2366.22|2365.72|63
1642424140000|2022-01-17 12:55:40|2366.59|2366.09|2366.59|2366.09|2366.59|2366.09|2366.59|2366.09|6
1642424150000|2022-01-17 12:55:50|2366.72|2366.22|2366.72|2366.22|2366.72|2366.22|2366.59|2366.09|1
1642424160000|2022-01-17 12:56:00|2366.59|2366.09|2366.72|2366.22|2366.72|2366.22|2366.59|2366.09|8
1642424170000|2022-01-17 12:56:10|2366.59|2366.09|2366.47|2365.97|2366.72|2366.22|2366.47|2365.97|3
1642424180000|2022-01-17 12:56:20|||||||||7
1642424190000|2022-01-17 12:56:30|2366.22|2365.72|2366.47|2365.97|2366.47|2365.97|2366.22|2365.72|20
1642424200000|2022-01-17 12:56:40|2366.34|2365.84|2366.47|2365.97|2366.47|2365.97|2366.22|2365.72|1
1642424210000|2022-01-17 12:56:50|2366.34|2365.84|2366.22|2365.72|2366.47|2365.97|2366.22|2365.72|1
1642424220000|2022-01-17 12:57:00|2366.34|2365.84|2366.22|2365.72|2366.34|2365.84|2366.22|2365.72|10
1642424230000|2022-01-17 12:57:10|2366.34|2365.84|2366.22|2365.72|2366.34|2365.84|2366.22|2365.72|2
1642424240000|2022-01-17 12:57:20|2365.97|2365.47|2365.97|2365.47|2365.97|2365.47|2365.97|2365.47|2
1642424250000|2022-01-17 12:57:30|2366.09|2365.59|2366.22|2365.72|2366.22|2365.72|2366.09|2365.59|16
1642424270000|2022-01-17 12:57:50|||||||||1
1642424280000|2022-01-17 12:58:00|2366.47|2365.97|2366.34|2365.84|2366.47|2365.97|2366.34|2365.84|8
1642424290000|2022-01-17 12:58:10|2366.47|2365.97|2366.59|2366.09|2366.72|2366.22|2366.47|2365.97|2
1642424300000|2022-01-17 12:58:20|2366.47|2365.97|2366.59|2366.09|2366.72|2366.22|2366.47|2365.97|10
1642424310000|2022-01-17 12:58:30|2366.47|2365.97|2366.47|2365.97|2366.47|2365.97|2366.47|2365.97|17
1642424340000|2022-01-17 12:59:00|||||||||1
1642424350000|2022-01-17 12:59:10|2366.34|2365.84|2366.22|2365.72|2366.34|2365.84|2366.22|2365.72|16
1642424360000|2022-01-17 12:59:20|2366.34|2365.84|2366.34|2365.84|2366.34|2365.84|2366.34|2365.84|1
1642424370000|2022-01-17 12:59:30|2366.22|2365.72|2366.34|2365.84|2366.34|2365.84|2366.22|2365.72|9
1642424380000|2022-01-17 12:59:40|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|0
1642424400000|2022-01-17 13:00:00|2365.97|2365.47|2365.72|2365.22|2365.97|2365.47|2365.72|2365.22|21
1642424410000|2022-01-17 13:00:10|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|26
1642424420000|2022-01-17 13:00:20|||||||||2
1642424430000|2022-01-17 13:00:30|||||||||1
1642424450000|2022-01-17 13:00:50|||||||||16
1642424460000|2022-01-17 13:01:00|2365.34|2364.84|2365.22|2364.72|2365.34|2364.84|2365.22|2364.72|5
1642424500000|2022-01-17 13:01:40|2365.09|2364.59|2364.97|2364.47|2365.09|2364.59|2364.97|2364.47|14
1642424510000|2022-01-17 13:01:50|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|16
1642424520000|2022-01-17 13:02:00|2365.34|2364.84|2365.09|2364.59|2365.47|2364.97|2365.09|2364.59|28
1642424530000|2022-01-17 13:02:10|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|37
1642424540000|2022-01-17 13:02:20|||||||||2
1642424560000|2022-01-17 13:02:40|||||||||1
1642424570000|2022-01-17 13:02:50|||||||||4
1642424580000|2022-01-17 13:03:00|2365.09|2364.59|2365.09|2364.59|2365.22|2364.72|2364.97|2364.47|20
1642424590000|2022-01-17 13:03:10|2364.97|2364.47|2364.97|2364.47|2365.22|2364.72|2364.97|2364.47|25
1642424600000|2022-01-17 13:03:20|2364.84|2364.34|2364.47|2363.97|2364.84|2364.34|2364.47|2363.97|17
1642424610000|2022-01-17 13:03:30|2364.22|2363.72|2364.47|2363.97|2364.47|2363.97|2364.22|2363.72|11
1642424620000|2022-01-17 13:03:40|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|7
1642424630000|2022-01-17 13:03:50|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|5
1642424640000|2022-01-17 13:04:00|2364.84|2364.34|2364.72|2364.22|2364.97|2364.47|2364.72|2364.22|3
1642424650000|2022-01-17 13:04:10|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|2
1642424660000|2022-01-17 13:04:20|2364.34|2363.84|2364.34|2363.84|2364.47|2363.97|2364.34|2363.84|7
1642424670000|2022-01-17 13:04:30|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|1
1642424680000|2022-01-17 13:04:40|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|3
1642424690000|2022-01-17 13:04:50|2364.34|2363.84|2364.22|2363.72|2364.34|2363.84|2364.22|2363.72|1
1642424700000|2022-01-17 13:05:00|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|14
1642424710000|2022-01-17 13:05:10|2364.09|2363.59|2363.97|2363.47|2364.09|2363.59|2363.97|2363.47|12
1642424720000|2022-01-17 13:05:20|2363.84|2363.34|2363.72|2363.22|2363.97|2363.47|2363.72|2363.22|10
1642424730000|2022-01-17 13:05:30|2363.84|2363.34|2363.72|2363.22|2363.97|2363.47|2363.72|2363.22|1
1642424740000|2022-01-17 13:05:40|2363.47|2362.97|2363.47|2362.97|2363.72|2363.22|2363.47|2362.97|25
1642424750000|2022-01-17 13:05:50|||||||||10
1642424760000|2022-01-17 13:06:00|||||||||24
1642424770000|2022-01-17 13:06:10|2363.22|2362.72|2363.22|2362.72|2363.22|2362.72|2362.97|2362.47|11
1642424790000|2022-01-17 13:06:30|||||||||10
1642424800000|2022-01-17 13:06:40|||||||||2
1642424810000|2022-01-17 13:06:50|2363.09|2362.59|2363.22|2362.72|2363.22|2362.72|2362.97|2362.47|8
1642424830000|2022-01-17 13:07:10|2363.09|2362.59|2363.22|2362.72|2363.22|2362.72|2363.09|2362.59|12
1642424840000|2022-01-17 13:07:20|2363.09|2362.59|2362.97|2362.47|2363.09|2362.59|2362.97|2362.47|4
1642424850000|2022-01-17 13:07:30|||||||||6
1642424860000|2022-01-17 13:07:40|2363.09|2362.59|2363.22|2362.72|2363.22|2362.72|2363.09|2362.59|20
1642424880000|2022-01-17 13:08:00|2363.09|2362.59|2362.97|2362.47|2363.09|2362.59|2362.97|2362.47|5
1642424890000|2022-01-17 13:08:10|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.72|2362.22|9
1642424900000|2022-01-17 13:08:20|2362.84|2362.34|2362.72|2362.22|2362.97|2362.47|2362.72|2362.22|13
1642424910000|2022-01-17 13:08:30|2362.59|2362.09|2362.72|2362.22|2362.72|2362.22|2362.59|2362.09|39
1642424920000|2022-01-17 13:08:40|2362.84|2362.34|2362.84|2362.34|2362.97|2362.47|2362.84|2362.34|0
1642424930000|2022-01-17 13:08:50|2362.97|2362.47|2362.84|2362.34|2362.97|2362.47|2362.84|2362.34|5
1642424940000|2022-01-17 13:09:00|2362.97|2362.47|2362.84|2362.34|2362.97|2362.47|2362.72|2362.22|3
1642424950000|2022-01-17 13:09:10|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|2362.72|2362.22|18
1642424960000|2022-01-17 13:09:20|2362.84|2362.34|2362.72|2362.22|2362.84|2362.34|2362.72|2362.22|6
1642424970000|2022-01-17 13:09:30|||||||||8
1642424980000|2022-01-17 13:09:40|2362.97|2362.47|2362.84|2362.34|2362.97|2362.47|2362.84|2362.34|17
1642424990000|2022-01-17 13:09:50|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|2362.84|2362.34|15
1642425000000|2022-01-17 13:10:00|2363.09|2362.59|2363.72|2363.22|2363.72|2363.22|2362.97|2362.47|43
1642425010000|2022-01-17 13:10:10|||||||||4
1642425020000|2022-01-17 13:10:20|2363.59|2363.09|2363.59|2363.09|2363.59|2363.09|2363.59|2363.09|16
1642425030000|2022-01-17 13:10:30|2363.72|2363.22|2363.97|2363.47|2363.97|2363.47|2363.72|2363.22|3
1642425040000|2022-01-17 13:10:40|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|9
1642425050000|2022-01-17 13:10:50|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2364.09|2363.59|15
1642425060000|2022-01-17 13:11:00|2364.09|2363.59|2364.09|2363.59|2364.22|2363.72|2364.09|2363.59|14
1642425070000|2022-01-17 13:11:10|2364.22|2363.72|2364.47|2363.97|2364.47|2363.97|2364.22|2363.72|6
1642425080000|2022-01-17 13:11:20|2364.34|2363.84|2364.34|2363.84|2364.34|2363.84|2364.22|2363.72|0
1642425090000|2022-01-17 13:11:30|2364.47|2363.97|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|2
1642425100000|2022-01-17 13:11:40|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.22|2363.72|5
1642425120000|2022-01-17 13:12:00|2364.34|2363.84|2364.22|2363.72|2364.34|2363.84|2364.22|2363.72|5
1642425130000|2022-01-17 13:12:10|||||||||3
1642425140000|2022-01-17 13:12:20|2364.47|2363.97|2364.34|2363.84|2364.47|2363.97|2364.22|2363.72|44
1642425150000|2022-01-17 13:12:30|2364.47|2363.97|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|3
1642425170000|2022-01-17 13:12:50|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|7
1642425190000|2022-01-17 13:13:10|||||||||6
1642425200000|2022-01-17 13:13:20|2364.59|2364.09|2364.47|2363.97|2364.59|2364.09|2364.47|2363.97|1022
1642425210000|2022-01-17 13:13:30|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.59|2364.09|1003
1642425220000|2022-01-17 13:13:40|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|2364.84|2364.34|30
1642425230000|2022-01-17 13:13:50|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|6
1642425240000|2022-01-17 13:14:00|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|16
1642425250000|2022-01-17 13:14:10|||||||||6
1642425260000|2022-01-17 13:14:20|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|11
1642425270000|2022-01-17 13:14:30|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|2365.34|2364.84|1570
1642425280000|2022-01-17 13:14:40|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.22|2364.72|13
1642425290000|2022-01-17 13:14:50|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.22|2364.72|5
1642425300000|2022-01-17 13:15:00|2365.72|2365.22|2365.72|2365.22|2365.72|2365.22|2365.59|2365.09|460
1642425320000|2022-01-17 13:15:20|||||||||397
1642425330000|2022-01-17 13:15:30|2365.59|2365.09|2365.72|2365.22|2365.72|2365.22|2365.59|2365.09|63
1642425360000|2022-01-17 13:16:00|||||||||1
1642425370000|2022-01-17 13:16:10|2365.97|2365.47|2366.22|2365.72|2366.22|2365.72|2365.97|2365.47|809
1642425380000|2022-01-17 13:16:20|2366.34|2365.84|2366.22|2365.72|2366.47|2365.97|2366.22|2365.72|21
1642425390000|2022-01-17 13:16:30|2366.34|2365.84|2366.22|2365.72|2366.34|2365.84|2366.22|2365.72|17
1642425410000|2022-01-17 13:16:50|2366.34|2365.84|2366.22|2365.72|2366.34|2365.84|2366.22|2365.72|2
1642425420000|2022-01-17 13:17:00|2366.34|2365.84|2366.47|2365.97|2366.47|2365.97|2366.34|2365.84|8
1642425430000|2022-01-17 13:17:10|2366.34|2365.84|2366.47|2365.97|2366.47|2365.97|2366.34|2365.84|504
1642425440000|2022-01-17 13:17:20|2366.22|2365.72|2366.22|2365.72|2366.47|2365.97|2366.22|2365.72|8
1642425480000|2022-01-17 13:18:00|2366.34|2365.84|2366.47|2365.97|2366.47|2365.97|2366.22|2365.72|13
1642425500000|2022-01-17 13:18:20|2366.34|2365.84|2366.09|2365.59|2366.34|2365.84|2366.09|2365.59|33
1642425510000|2022-01-17 13:18:30|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|2365.97|2365.47|11
1642425520000|2022-01-17 13:18:40|2366.09|2365.59|2365.97|2365.47|2366.09|2365.59|2365.97|2365.47|7
1642425530000|2022-01-17 13:18:50|2366.09|2365.59|2366.09|2365.59|2366.09|2365.59|2366.09|2365.59|5
1642425540000|2022-01-17 13:19:00|2366.22|2365.72|2366.34|2365.84|2366.47|2365.97|2366.09|2365.59|11
1642425550000|2022-01-17 13:19:10|2366.47|2365.97|2366.47|2365.97|2366.47|2365.97|2366.22|2365.72|6
1642425560000|2022-01-17 13:19:20|||||||||2
1642425570000|2022-01-17 13:19:30|2366.72|2366.22|2366.72|2366.22|2366.72|2366.22|2366.72|2366.22|58
1642425580000|2022-01-17 13:19:40|2366.84|2366.34|2366.97|2366.47|2366.97|2366.47|2366.84|2366.34|14
1642425590000|2022-01-17 13:19:50|2366.84|2366.34|2366.72|2366.22|2366.97|2366.47|2366.72|2366.22|6
1642425600000|2022-01-17 13:20:00|||||||||13
1642425610000|2022-01-17 13:20:10|2366.59|2366.09|2366.59|2366.09|2366.72|2366.22|2366.47|2365.97|21
1642425620000|2022-01-17 13:20:20|2366.72|2366.22|2366.72|2366.22|2366.72|2366.22|2366.47|2365.97|6
1642425630000|2022-01-17 13:20:30|2366.59|2366.09|2366.47|2365.97|2366.59|2366.09|2366.47|2365.97|12
1642425640000|2022-01-17 13:20:40|2366.22|2365.72|2366.47|2365.97|2366.47|2365.97|2366.22|2365.72|11
1642425650000|2022-01-17 13:20:50|||||||||1
1642425660000|2022-01-17 13:21:00|2366.34|2365.84|2365.97|2365.47|2366.34|2365.84|2365.97|2365.47|25
1642425670000|2022-01-17 13:21:10|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|22
1642425680000|2022-01-17 13:21:20|2366.09|2365.59|2365.97|2365.47|2366.22|2365.72|2365.97|2365.47|5
1642425690000|2022-01-17 13:21:30|2365.72|2365.22|2365.84|2365.34|2365.97|2365.47|2365.72|2365.22|5
1642425700000|2022-01-17 13:21:40|2365.72|2365.22|2365.97|2365.47|2365.97|2365.47|2365.72|2365.22|10
1642425720000|2022-01-17 13:22:00|2365.84|2365.34|2365.47|2364.97|2365.84|2365.34|2365.47|2364.97|20
1642425730000|2022-01-17 13:22:10|2365.59|2365.09|2365.72|2365.22|2365.72|2365.22|2365.59|2365.09|1
1642425740000|2022-01-17 13:22:20|2365.59|2365.09|2365.72|2365.22|2365.72|2365.22|2365.59|2365.09|10
1642425750000|2022-01-17 13:22:30|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|2004
1642425760000|2022-01-17 13:22:40|||||||||2
1642425770000|2022-01-17 13:22:50|||||||||1
1642425780000|2022-01-17 13:23:00|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|31
1642425790000|2022-01-17 13:23:10|||||||||1
1642425800000|2022-01-17 13:23:20|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|7
1642425820000|2022-01-17 13:23:40|2365.09|2364.59|2364.97|2364.47|2365.09|2364.59|2364.97|2364.47|14
1642425830000|2022-01-17 13:23:50|||||||||1
1642425840000|2022-01-17 13:24:00|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|38
1642425850000|2022-01-17 13:24:10|2365.34|2364.84|2365.22|2364.72|2365.34|2364.84|2364.97|2364.47|89
1642425860000|2022-01-17 13:24:20|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.22|2364.72|32
1642425870000|2022-01-17 13:24:30|2365.34|2364.84|2365.22|2364.72|2365.34|2364.84|2365.22|2364.72|6
1642425880000|2022-01-17 13:24:40|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.34|2364.84|8
1642425890000|2022-01-17 13:24:50|||||||||10
1642425900000|2022-01-17 13:25:00|2365.72|2365.22|2365.72|2365.22|2365.72|2365.22|2365.72|2365.22|16
1642425910000|2022-01-17 13:25:10|2365.84|2365.34|2366.47|2365.97|2366.47|2365.97|2365.84|2365.34|64
1642425920000|2022-01-17 13:25:20|2366.34|2365.84|2366.22|2365.72|2366.47|2365.97|2366.22|2365.72|15
1642425930000|2022-01-17 13:25:30|2366.34|2365.84|2366.22|2365.72|2366.47|2365.97|2366.22|2365.72|18
1642425950000|2022-01-17 13:25:50|2366.09|2365.59|2366.22|2365.72|2366.22|2365.72|2365.97|2365.47|16
1642425960000|2022-01-17 13:26:00|||||||||20
1642425970000|2022-01-17 13:26:10|2366.09|2365.59|2366.22|2365.72|2366.22|2365.72|2366.09|2365.59|8
1642425990000|2022-01-17 13:26:30|2366.09|2365.59|2365.97|2365.47|2366.22|2365.72|2365.97|2365.47|8
1642426000000|2022-01-17 13:26:40|||||||||10
1642426010000|2022-01-17 13:26:50|||||||||1
1642426020000|2022-01-17 13:27:00|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|8
1642426060000|2022-01-17 13:27:40|2366.09|2365.59|2365.72|2365.22|2366.09|2365.59|2365.72|2365.22|27
1642426070000|2022-01-17 13:27:50|||||||||5
1642426080000|2022-01-17 13:28:00|2365.59|2365.09|2365.47|2364.97|2365.72|2365.22|2365.47|2364.97|20
1642426090000|2022-01-17 13:28:10|2365.59|2365.09|2365.22|2364.72|2365.59|2365.09|2365.22|2364.72|4
1642426100000|2022-01-17 13:28:20|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.34|2364.84|6003
1642426130000|2022-01-17 13:28:50|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.34|2364.84|5
1642426140000|2022-01-17 13:29:00|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.34|2364.84|8
1642426150000|2022-01-17 13:29:10|||||||||1
1642426160000|2022-01-17 13:29:20|||||||||11
1642426170000|2022-01-17 13:29:30|2365.22|2364.72|2365.34|2364.84|2365.47|2364.97|2365.22|2364.72|12
1642426180000|2022-01-17 13:29:40|2365.22|2364.72|2365.22|2364.72|2365.47|2364.97|2365.22|2364.72|3
1642426210000|2022-01-17 13:30:10|2365.09|2364.59|2365.09|2364.59|2365.09|2364.59|2365.09|2364.59|23
1642426220000|2022-01-17 13:30:20|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|4
1642426230000|2022-01-17 13:30:30|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2364.97|2364.47|18
1642426240000|2022-01-17 13:30:40|2364.97|2364.47|2365.47|2364.97|2365.47|2364.97|2364.97|2364.47|29
1642426260000|2022-01-17 13:31:00|2365.34|2364.84|2365.34|2364.84|2365.34|2364.84|2365.22|2364.72|12
1642426270000|2022-01-17 13:31:10|2365.47|2364.97|2365.22|2364.72|2365.47|2364.97|2365.22|2364.72|1
1642426280000|2022-01-17 13:31:20|2365.34|2364.84|2365.34|2364.84|2365.34|2364.84|2365.34|2364.84|2
1642426290000|2022-01-17 13:31:30|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|0
1642426300000|2022-01-17 13:31:40|2365.09|2364.59|2365.09|2364.59|2365.09|2364.59|2365.09|2364.59|1
1642426310000|2022-01-17 13:31:50|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|7
1642426320000|2022-01-17 13:32:00|||||||||1
1642426330000|2022-01-17 13:32:10|||||||||12
1642426340000|2022-01-17 13:32:20|||||||||6
1642426350000|2022-01-17 13:32:30|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|8
1642426370000|2022-01-17 13:32:50|2365.34|2364.84|2365.22|2364.72|2365.34|2364.84|2365.22|2364.72|11
1642426380000|2022-01-17 13:33:00|2365.34|2364.84|2365.22|2364.72|2365.34|2364.84|2365.22|2364.72|1
1642426390000|2022-01-17 13:33:10|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.34|2364.84|5
1642426400000|2022-01-17 13:33:20|2365.34|2364.84|2365.22|2364.72|2365.47|2364.97|2365.22|2364.72|6
1642426430000|2022-01-17 13:33:50|||||||||10
1642426440000|2022-01-17 13:34:00|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|2201
1642426470000|2022-01-17 13:34:30|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|9
1642426480000|2022-01-17 13:34:40|||||||||5
1642426490000|2022-01-17 13:34:50|2365.47|2364.97|2365.72|2365.22|2365.72|2365.22|2365.47|2364.97|30
1642426500000|2022-01-17 13:35:00|||||||||2
1642426510000|2022-01-17 13:35:10|||||||||14
1642426540000|2022-01-17 13:35:40|2365.84|2365.34|2365.72|2365.22|2365.97|2365.47|2365.72|2365.22|18
1642426550000|2022-01-17 13:35:50|||||||||5
1642426560000|2022-01-17 13:36:00|2365.84|2365.34|2365.97|2365.47|2365.97|2365.47|2365.84|2365.34|0
1642426570000|2022-01-17 13:36:10|2365.84|2365.34|2365.72|2365.22|2365.84|2365.34|2365.72|2365.22|5
1642426580000|2022-01-17 13:36:20|2365.84|2365.34|2366.22|2365.72|2366.22|2365.72|2365.84|2365.34|15
1642426590000|2022-01-17 13:36:30|2366.47|2365.97|2366.34|2365.84|2366.47|2365.97|2366.34|2365.84|4
1642426600000|2022-01-17 13:36:40|2366.47|2365.97|2366.22|2365.72|2366.47|2365.97|2366.22|2365.72|2
1642426610000|2022-01-17 13:36:50|||||||||11
1642426620000|2022-01-17 13:37:00|2366.34|2365.84|2366.22|2365.72|2366.47|2365.97|2366.22|2365.72|4
1642426640000|2022-01-17 13:37:20|2366.34|2365.84|2366.47|2365.97|2366.47|2365.97|2366.34|2365.84|5
1642426650000|2022-01-17 13:37:30|||||||||6
1642426660000|2022-01-17 13:37:40|||||||||1
1642426680000|2022-01-17 13:38:00|2366.34|2365.84|2366.22|2365.72|2366.47|2365.97|2366.22|2365.72|31
1642426690000|2022-01-17 13:38:10|2366.47|2365.97|2366.22|2365.72|2366.47|2365.97|2366.22|2365.72|529
1642426700000|2022-01-17 13:38:20|2366.34|2365.84|2366.47|2365.97|2366.47|2365.97|2366.22|2365.72|27
1642426720000|2022-01-17 13:38:40|||||||||7
1642426730000|2022-01-17 13:38:50|||||||||1006
1642426740000|2022-01-17 13:39:00|2366.22|2365.72|2366.47|2365.97|2366.47|2365.97|2366.22|2365.72|288
1642426750000|2022-01-17 13:39:10|2366.34|2365.84|2366.47|2365.97|2366.47|2365.97|2366.22|2365.72|15
1642426760000|2022-01-17 13:39:20|2366.34|2365.84|2366.34|2365.84|2366.47|2365.97|2366.22|2365.72|7
1642426770000|2022-01-17 13:39:30|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|0
1642426780000|2022-01-17 13:39:40|2365.97|2365.47|2365.97|2365.47|2365.97|2365.47|2365.97|2365.47|8
1642426790000|2022-01-17 13:39:50|2365.84|2365.34|2365.72|2365.22|2365.84|2365.34|2365.72|2365.22|2
1642426800000|2022-01-17 13:40:00|2365.59|2365.09|2365.22|2364.72|2365.72|2365.22|2365.22|2364.72|20
1642426810000|2022-01-17 13:40:10|||||||||1
1642426820000|2022-01-17 13:40:20|2365.34|2364.84|2365.22|2364.72|2365.47|2364.97|2365.22|2364.72|4
1642426830000|2022-01-17 13:40:30|2365.34|2364.84|2365.34|2364.84|2365.47|2364.97|2365.22|2364.72|1
1642426840000|2022-01-17 13:40:40|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|6
1642426850000|2022-01-17 13:40:50|2365.47|2364.97|2365.22|2364.72|2365.47|2364.97|2365.22|2364.72|223
1642426860000|2022-01-17 13:41:00|2365.09|2364.59|2365.09|2364.59|2365.09|2364.59|2364.97|2364.47|6
1642426870000|2022-01-17 13:41:10|2364.97|2364.47|2365.22|2364.72|2365.22|2364.72|2364.97|2364.47|1
1642426880000|2022-01-17 13:41:20|||||||||2
1642426890000|2022-01-17 13:41:30|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|16
1642426900000|2022-01-17 13:41:40|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|12
1642426910000|2022-01-17 13:41:50|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|5
1642426920000|2022-01-17 13:42:00|2365.09|2364.59|2364.72|2364.22|2365.09|2364.59|2364.47|2363.97|11
1642426930000|2022-01-17 13:42:10|2364.84|2364.34|2364.97|2364.47|2364.97|2364.47|2364.72|2364.22|8
1642426940000|2022-01-17 13:42:20|2364.84|2364.34|2364.97|2364.47|2364.97|2364.47|2364.72|2364.22|12
1642426950000|2022-01-17 13:42:30|2364.72|2364.22|2364.97|2364.47|2364.97|2364.47|2364.72|2364.22|4
1642426960000|2022-01-17 13:42:40|2365.22|2364.72|2365.34|2364.84|2365.34|2364.84|2365.22|2364.72|7
1642426970000|2022-01-17 13:42:50|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|1
1642426980000|2022-01-17 13:43:00|2365.09|2364.59|2364.97|2364.47|2365.09|2364.59|2364.97|2364.47|9
1642426990000|2022-01-17 13:43:10|||||||||11
1642427000000|2022-01-17 13:43:20|2365.09|2364.59|2365.09|2364.59|2365.09|2364.59|2365.09|2364.59|15
1642427010000|2022-01-17 13:43:30|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|0
1642427030000|2022-01-17 13:43:50|||||||||15
1642427050000|2022-01-17 13:44:10|2364.84|2364.34|2364.97|2364.47|2364.97|2364.47|2364.84|2364.34|2
1642427060000|2022-01-17 13:44:20|2364.84|2364.34|2364.84|2364.34|2364.84|2364.34|2364.84|2364.34|4
1642427070000|2022-01-17 13:44:30|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|0
1642427080000|2022-01-17 13:44:40|||||||||11
1642427090000|2022-01-17 13:44:50|||||||||1
1642427100000|2022-01-17 13:45:00|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|17
1642427110000|2022-01-17 13:45:10|2365.09|2364.59|2364.97|2364.47|2365.22|2364.72|2364.97|2364.47|16
1642427120000|2022-01-17 13:45:20|2365.09|2364.59|2365.47|2364.97|2365.72|2365.22|2365.09|2364.59|23
1642427130000|2022-01-17 13:45:30|2365.34|2364.84|2365.22|2364.72|2365.34|2364.84|2365.22|2364.72|7
1642427140000|2022-01-17 13:45:40|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.22|2364.72|5
1642427150000|2022-01-17 13:45:50|2365.34|2364.84|2365.34|2364.84|2365.34|2364.84|2365.22|2364.72|4
1642427160000|2022-01-17 13:46:00|2365.22|2364.72|2365.47|2364.97|2365.47|2364.97|2365.22|2364.72|1
1642427170000|2022-01-17 13:46:10|2365.22|2364.72|2365.34|2364.84|2365.34|2364.84|2365.22|2364.72|1
1642427180000|2022-01-17 13:46:20|2365.47|2364.97|2365.22|2364.72|2365.47|2364.97|2365.22|2364.72|11
1642427190000|2022-01-17 13:46:30|2364.97|2364.47|2364.72|2364.22|2364.97|2364.47|2364.72|2364.22|26
1642427200000|2022-01-17 13:46:40|2364.84|2364.34|2364.97|2364.47|2364.97|2364.47|2364.84|2364.34|8
1642427210000|2022-01-17 13:46:50|2364.84|2364.34|2364.72|2364.22|2364.84|2364.34|2364.72|2364.22|6
1642427220000|2022-01-17 13:47:00|2364.47|2363.97|2364.72|2364.22|2364.72|2364.22|2364.47|2363.97|45
1642427230000|2022-01-17 13:47:10|2364.59|2364.09|2364.47|2363.97|2364.59|2364.09|2364.47|2363.97|5
1642427240000|2022-01-17 13:47:20|2364.34|2363.84|2364.34|2363.84|2364.47|2363.97|2364.22|2363.72|6
1642427250000|2022-01-17 13:47:30|2364.47|2363.97|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|5
1642427260000|2022-01-17 13:47:40|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|1
1642427270000|2022-01-17 13:47:50|2364.34|2363.84|2364.34|2363.84|2364.34|2363.84|2364.22|2363.72|14
1642427280000|2022-01-17 13:48:00|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|4
1642427290000|2022-01-17 13:48:10|2364.34|2363.84|2364.47|2363.97|2364.59|2364.09|2364.34|2363.84|5
1642427340000|2022-01-17 13:49:00|2364.22|2363.72|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|30
1642427350000|2022-01-17 13:49:10|2364.09|2363.59|2363.97|2363.47|2364.22|2363.72|2363.97|2363.47|49
1642427360000|2022-01-17 13:49:20|2364.09|2363.59|2364.34|2363.84|2364.34|2363.84|2364.09|2363.59|14
1642427370000|2022-01-17 13:49:30|2364.22|2363.72|2364.34|2363.84|2364.47|2363.97|2364.22|2363.72|8
1642427380000|2022-01-17 13:49:40|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|2
1642427400000|2022-01-17 13:50:00|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|7
1642427410000|2022-01-17 13:50:10|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|3
1642427420000|2022-01-17 13:50:20|2364.34|2363.84|2364.72|2364.22|2364.72|2364.22|2364.34|2363.84|25
1642427430000|2022-01-17 13:50:30|2364.47|2363.97|2364.59|2364.09|2364.72|2364.22|2364.47|2363.97|10
1642427440000|2022-01-17 13:50:40|2364.72|2364.22|2364.59|2364.09|2364.72|2364.22|2364.59|2364.09|14
1642427450000|2022-01-17 13:50:50|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|0
1642427460000|2022-01-17 13:51:00|2364.22|2363.72|2364.22|2363.72|2364.34|2363.84|2364.22|2363.72|7
1642427470000|2022-01-17 13:51:10|||||||||1
1642427490000|2022-01-17 13:51:30|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|19
1642427520000|2022-01-17 13:52:00|2364.09|2363.59|2363.47|2362.97|2364.09|2363.59|2363.47|2362.97|48
1642427530000|2022-01-17 13:52:10|2363.22|2362.72|2363.34|2362.84|2363.47|2362.97|2363.22|2362.72|69
1642427540000|2022-01-17 13:52:20|2363.22|2362.72|2363.47|2362.97|2363.47|2362.97|2363.22|2362.72|1
1642427550000|2022-01-17 13:52:30|2363.59|2363.09|2363.59|2363.09|2363.59|2363.09|2363.47|2362.97|1
1642427560000|2022-01-17 13:52:40|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|9
1642427570000|2022-01-17 13:52:50|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|32
1642427580000|2022-01-17 13:53:00|2363.59|2363.09|2363.47|2362.97|2363.59|2363.09|2363.22|2362.72|14
1642427590000|2022-01-17 13:53:10|2363.34|2362.84|2363.47|2362.97|2363.47|2362.97|2363.22|2362.72|8
1642427600000|2022-01-17 13:53:20|2363.34|2362.84|2362.97|2362.47|2363.34|2362.84|2362.97|2362.47|100
1642427610000|2022-01-17 13:53:30|2362.84|2362.34|2363.22|2362.72|2363.22|2362.72|2362.84|2362.34|14
1642427630000|2022-01-17 13:53:50|||||||||10
1642427640000|2022-01-17 13:54:00|2363.09|2362.59|2363.22|2362.72|2363.22|2362.72|2362.97|2362.47|14
1642427650000|2022-01-17 13:54:10|2363.34|2362.84|2363.22|2362.72|2363.34|2362.84|2363.22|2362.72|31
1642427660000|2022-01-17 13:54:20|2363.34|2362.84|2363.47|2362.97|2363.47|2362.97|2363.34|2362.84|8
1642427690000|2022-01-17 13:54:50|2363.34|2362.84|2363.22|2362.72|2363.34|2362.84|2363.09|2362.59|38
1642427700000|2022-01-17 13:55:00|2363.34|2362.84|2363.22|2362.72|2363.47|2362.97|2363.22|2362.72|27
1642427710000|2022-01-17 13:55:10|2363.34|2362.84|2363.47|2362.97|2363.47|2362.97|2363.22|2362.72|2
1642427730000|2022-01-17 13:55:30|||||||||25
1642427740000|2022-01-17 13:55:40|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|3
1642427750000|2022-01-17 13:55:50|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|14
1642427760000|2022-01-17 13:56:00|2363.72|2363.22|2363.72|2363.22|2363.84|2363.34|2363.72|2363.22|50
1642427770000|2022-01-17 13:56:10|||||||||1
1642427780000|2022-01-17 13:56:20|2363.59|2363.09|2363.47|2362.97|2363.59|2363.09|2363.47|2362.97|10
1642427790000|2022-01-17 13:56:30|||||||||1
1642427800000|2022-01-17 13:56:40|||||||||2
1642427810000|2022-01-17 13:56:50|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|3
1642427820000|2022-01-17 13:57:00|||||||||11
1642427830000|2022-01-17 13:57:10|||||||||5
1642427860000|2022-01-17 13:57:40|||||||||6
1642427870000|2022-01-17 13:57:50|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|9
1642427880000|2022-01-17 13:58:00|2363.84|2363.34|2363.72|2363.22|2363.84|2363.34|2363.72|2363.22|28
1642427890000|2022-01-17 13:58:10|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.47|2362.97|23
1642427900000|2022-01-17 13:58:20|2363.59|2363.09|2363.47|2362.97|2363.72|2363.22|2363.47|2362.97|10
1642427910000|2022-01-17 13:58:30|||||||||1
1642427920000|2022-01-17 13:58:40|2363.59|2363.09|2363.47|2362.97|2363.59|2363.09|2363.47|2362.97|7
1642427930000|2022-01-17 13:58:50|||||||||6
1642427950000|2022-01-17 13:59:10|||||||||1
1642427960000|2022-01-17 13:59:20|||||||||2
1642427980000|2022-01-17 13:59:40|2363.34|2362.84|2363.22|2362.72|2363.34|2362.84|2363.22|2362.72|21
1642428000000|2022-01-17 14:00:00|2363.47|2362.97|2363.22|2362.72|2363.47|2362.97|2363.22|2362.72|13
1642428010000|2022-01-17 14:00:10|||||||||1
1642428020000|2022-01-17 14:00:20|2363.09|2362.59|2362.97|2362.47|2363.22|2362.72|2362.97|2362.47|9
1642428030000|2022-01-17 14:00:30|2362.84|2362.34|2362.72|2362.22|2362.84|2362.34|2362.72|2362.22|12
1642428040000|2022-01-17 14:00:40|2362.84|2362.34|2362.72|2362.22|2362.97|2362.47|2362.47|2361.97|31
1642428050000|2022-01-17 14:00:50|||||||||3
1642428060000|2022-01-17 14:01:00|||||||||1
1642428070000|2022-01-17 14:01:10|||||||||9
1642428080000|2022-01-17 14:01:20|2362.47|2361.97|2362.59|2362.09|2362.59|2362.09|2362.47|2361.97|10
1642428090000|2022-01-17 14:01:30|2362.47|2361.97|2362.72|2362.22|2362.72|2362.22|2362.47|2361.97|11
1642428110000|2022-01-17 14:01:50|||||||||4
1642428120000|2022-01-17 14:02:00|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.84|2362.34|13
1642428130000|2022-01-17 14:02:10|||||||||12
1642428140000|2022-01-17 14:02:20|2363.22|2362.72|2363.47|2362.97|2363.47|2362.97|2363.22|2362.72|18
1642428150000|2022-01-17 14:02:30|||||||||11
1642428160000|2022-01-17 14:02:40|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|2
1642428170000|2022-01-17 14:02:50|||||||||2
1642428180000|2022-01-17 14:03:00|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|28
1642428190000|2022-01-17 14:03:10|2363.59|2363.09|2363.47|2362.97|2363.72|2363.22|2363.47|2362.97|8
1642428200000|2022-01-17 14:03:20|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|1
1642428210000|2022-01-17 14:03:30|||||||||1
1642428220000|2022-01-17 14:03:40|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|5
1642428230000|2022-01-17 14:03:50|||||||||2
1642428240000|2022-01-17 14:04:00|||||||||1
1642428250000|2022-01-17 14:04:10|||||||||10
1642428260000|2022-01-17 14:04:20|2363.47|2362.97|2363.72|2363.22|2363.72|2363.22|2363.47|2362.97|38
1642428270000|2022-01-17 14:04:30|2363.84|2363.34|2363.72|2363.22|2363.97|2363.47|2363.72|2363.22|39
1642428280000|2022-01-17 14:04:40|2363.59|2363.09|2363.47|2362.97|2363.72|2363.22|2363.47|2362.97|9
1642428290000|2022-01-17 14:04:50|2363.34|2362.84|2363.34|2362.84|2363.34|2362.84|2363.22|2362.72|11
1642428300000|2022-01-17 14:05:00|2363.47|2362.97|2363.47|2362.97|2363.47|2362.97|2363.47|2362.97|1
1642428310000|2022-01-17 14:05:10|2363.72|2363.22|2363.97|2363.47|2363.97|2363.47|2363.72|2363.22|41
1642428320000|2022-01-17 14:05:20|||||||||4
1642428340000|2022-01-17 14:05:40|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|11
1642428350000|2022-01-17 14:05:50|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|15
1642428360000|2022-01-17 14:06:00|||||||||21
1642428380000|2022-01-17 14:06:20|2363.84|2363.34|2363.72|2363.22|2363.97|2363.47|2363.72|2363.22|23
1642428390000|2022-01-17 14:06:30|2363.47|2362.97|2363.47|2362.97|2363.72|2363.22|2363.47|2362.97|15
1642428400000|2022-01-17 14:06:40|||||||||1
1642428410000|2022-01-17 14:06:50|2363.34|2362.84|2363.47|2362.97|2363.47|2362.97|2363.34|2362.84|13
1642428420000|2022-01-17 14:07:00|||||||||1
1642428440000|2022-01-17 14:07:20|2363.34|2362.84|2363.22|2362.72|2363.34|2362.84|2363.22|2362.72|6
1642428450000|2022-01-17 14:07:30|||||||||11
1642428460000|2022-01-17 14:07:40|||||||||1
1642428470000|2022-01-17 14:07:50|2363.34|2362.84|2363.47|2362.97|2363.47|2362.97|2363.34|2362.84|1
1642428480000|2022-01-17 14:08:00|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|17
1642428490000|2022-01-17 14:08:10|||||||||1
1642428500000|2022-01-17 14:08:20|2363.47|2362.97|2363.72|2363.22|2363.72|2363.22|2363.34|2362.84|35
1642428510000|2022-01-17 14:08:30|2363.59|2363.09|2363.59|2363.09|2363.59|2363.09|2363.47|2362.97|4
1642428520000|2022-01-17 14:08:40|2363.47|2362.97|2363.47|2362.97|2363.72|2363.22|2363.47|2362.97|16
1642428530000|2022-01-17 14:08:50|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|7
1642428540000|2022-01-17 14:09:00|2363.59|2363.09|2363.59|2363.09|2363.59|2363.09|2363.59|2363.09|8
1642428550000|2022-01-17 14:09:10|2363.47|2362.97|2363.47|2362.97|2363.47|2362.97|2363.47|2362.97|2
1642428560000|2022-01-17 14:09:20|2363.34|2362.84|2363.22|2362.72|2363.47|2362.97|2363.22|2362.72|6
1642428570000|2022-01-17 14:09:30|2363.34|2362.84|2363.22|2362.72|2363.47|2362.97|2363.22|2362.72|9
1642428580000|2022-01-17 14:09:40|2363.34|2362.84|2363.47|2362.97|2363.47|2362.97|2363.34|2362.84|10
1642428600000|2022-01-17 14:10:00|2363.34|2362.84|2363.22|2362.72|2363.34|2362.84|2363.09|2362.59|7
1642428610000|2022-01-17 14:10:10|||||||||7
1642428620000|2022-01-17 14:10:20|2362.97|2362.47|2362.72|2362.22|2362.97|2362.47|2362.72|2362.22|8
1642428630000|2022-01-17 14:10:30|||||||||9
1642428640000|2022-01-17 14:10:40|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|56
1642428650000|2022-01-17 14:10:50|2362.72|2362.22|2362.97|2362.47|2362.97|2362.47|2362.72|2362.22|17
1642428670000|2022-01-17 14:11:10|2363.22|2362.72|2363.09|2362.59|2363.22|2362.72|2363.09|2362.59|31
1642428680000|2022-01-17 14:11:20|2363.22|2362.72|2363.22|2362.72|2363.22|2362.72|2362.97|2362.47|8
1642428690000|2022-01-17 14:11:30|2363.09|2362.59|2362.97|2362.47|2363.09|2362.59|2362.97|2362.47|7
1642428700000|2022-01-17 14:11:40|||||||||20
1642428710000|2022-01-17 14:11:50|||||||||41
1642428720000|2022-01-17 14:12:00|2362.84|2362.34|2362.84|2362.34|2362.84|2362.34|2362.84|2362.34|1
1642428730000|2022-01-17 14:12:10|2362.97|2362.47|2362.72|2362.22|2362.97|2362.47|2362.72|2362.22|30
1642428740000|2022-01-17 14:12:20|2362.59|2362.09|2362.59|2362.09|2362.72|2362.22|2362.47|2361.97|16
1642428750000|2022-01-17 14:12:30|2362.72|2362.22|2362.47|2361.97|2362.72|2362.22|2362.47|2361.97|9
1642428760000|2022-01-17 14:12:40|2362.59|2362.09|2362.59|2362.09|2362.72|2362.22|2362.47|2361.97|39
1642428770000|2022-01-17 14:12:50|2362.47|2361.97|2362.72|2362.22|2362.72|2362.22|2362.47|2361.97|20
1642428780000|2022-01-17 14:13:00|2362.59|2362.09|2362.47|2361.97|2362.72|2362.22|2362.47|2361.97|6
1642428800000|2022-01-17 14:13:20|2362.72|2362.22|2362.59|2362.09|2362.72|2362.22|2362.59|2362.09|35
1642428810000|2022-01-17 14:13:30|2362.72|2362.22|2362.47|2361.97|2362.72|2362.22|2362.47|2361.97|2
1642428850000|2022-01-17 14:14:10|||||||||1
1642428860000|2022-01-17 14:14:20|2362.59|2362.09|2362.47|2361.97|2362.72|2362.22|2362.47|2361.97|50
1642428870000|2022-01-17 14:14:30|2362.59|2362.09|2362.72|2362.22|2362.72|2362.22|2362.59|2362.09|1
1642428880000|2022-01-17 14:14:40|||||||||11
1642428890000|2022-01-17 14:14:50|2362.97|2362.47|2362.84|2362.34|2362.97|2362.47|2362.84|2362.34|31
1642428900000|2022-01-17 14:15:00|2362.72|2362.22|2362.72|2362.22|2362.84|2362.34|2362.72|2362.22|1
1642428910000|2022-01-17 14:15:10|2362.59|2362.09|2362.47|2361.97|2362.59|2362.09|2362.47|2361.97|42
1642428920000|2022-01-17 14:15:20|2362.34|2361.84|2362.47|2361.97|2362.47|2361.97|2362.34|2361.84|31
1642428940000|2022-01-17 14:15:40|||||||||9
1642428950000|2022-01-17 14:15:50|2362.34|2361.84|2362.47|2361.97|2362.47|2361.97|2362.34|2361.84|9
1642428970000|2022-01-17 14:16:10|2362.72|2362.22|2362.59|2362.09|2362.72|2362.22|2362.47|2361.97|116
1642428980000|2022-01-17 14:16:20|2362.72|2362.22|2362.72|2362.22|2362.84|2362.34|2362.72|2362.22|5
1642429000000|2022-01-17 14:16:40|||||||||6
1642429010000|2022-01-17 14:16:50|2362.47|2361.97|2362.59|2362.09|2362.59|2362.09|2362.47|2361.97|9
1642429020000|2022-01-17 14:17:00|2362.72|2362.22|2362.72|2362.22|2362.72|2362.22|2362.72|2362.22|8
1642429030000|2022-01-17 14:17:10|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.84|2362.34|3
1642429040000|2022-01-17 14:17:20|||||||||3
1642429050000|2022-01-17 14:17:30|||||||||1
1642429060000|2022-01-17 14:17:40|||||||||2
1642429070000|2022-01-17 14:17:50|||||||||11
1642429080000|2022-01-17 14:18:00|||||||||16
1642429090000|2022-01-17 14:18:10|2362.84|2362.34|2362.72|2362.22|2362.84|2362.34|2362.72|2362.22|14
1642429100000|2022-01-17 14:18:20|2362.84|2362.34|2362.72|2362.22|2362.84|2362.34|2362.72|2362.22|11
1642429110000|2022-01-17 14:18:30|||||||||4
1642429130000|2022-01-17 14:18:50|||||||||1
1642429140000|2022-01-17 14:19:00|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.72|2362.22|17
1642429150000|2022-01-17 14:19:10|2363.22|2362.72|2363.22|2362.72|2363.22|2362.72|2363.22|2362.72|13
1642429160000|2022-01-17 14:19:20|2362.97|2362.47|2362.22|2361.72|2362.97|2362.47|2362.22|2361.72|78
1642429170000|2022-01-17 14:19:30|2361.97|2361.47|2361.97|2361.47|2362.09|2361.59|2361.97|2361.47|11
1642429180000|2022-01-17 14:19:40|2362.09|2361.59|2361.97|2361.47|2362.09|2361.59|2361.97|2361.47|4
1642429190000|2022-01-17 14:19:50|2362.09|2361.59|2361.97|2361.47|2362.09|2361.59|2361.72|2361.22|4
1642429200000|2022-01-17 14:20:00|2361.84|2361.34|2361.22|2360.72|2361.84|2361.34|2361.22|2360.72|50
1642429210000|2022-01-17 14:20:10|2361.09|2360.59|2361.22|2360.72|2361.22|2360.72|2360.97|2360.47|7
1642429220000|2022-01-17 14:20:20|2361.47|2360.97|2361.47|2360.97|2361.47|2360.97|2361.34|2360.84|14
1642429230000|2022-01-17 14:20:30|2361.34|2360.84|2361.47|2360.97|2361.47|2360.97|2361.22|2360.72|5
1642429240000|2022-01-17 14:20:40|2361.34|2360.84|2361.47|2360.97|2361.47|2360.97|2361.34|2360.84|9
1642429250000|2022-01-17 14:20:50|2361.34|2360.84|2361.47|2360.97|2361.47|2360.97|2361.34|2360.84|7
1642429260000|2022-01-17 14:21:00|2361.34|2360.84|2361.47|2360.97|2361.72|2361.22|2361.34|2360.84|18
1642429270000|2022-01-17 14:21:10|2361.34|2360.84|2361.47|2360.97|2361.47|2360.97|2361.34|2360.84|11
1642429280000|2022-01-17 14:21:20|2361.34|2360.84|2360.97|2360.47|2361.47|2360.97|2360.97|2360.47|17
1642429290000|2022-01-17 14:21:30|2361.09|2360.59|2361.22|2360.72|2361.22|2360.72|2361.09|2360.59|5
1642429300000|2022-01-17 14:21:40|||||||||1
1642429310000|2022-01-17 14:21:50|2361.34|2360.84|2361.47|2360.97|2361.47|2360.97|2361.34|2360.84|6
1642429320000|2022-01-17 14:22:00|2361.34|2360.84|2361.47|2360.97|2361.47|2360.97|2361.22|2360.72|4
1642429330000|2022-01-17 14:22:10|||||||||8
1642429350000|2022-01-17 14:22:30|2361.34|2360.84|2361.22|2360.72|2361.34|2360.84|2361.22|2360.72|25
1642429360000|2022-01-17 14:22:40|2360.97|2360.47|2361.22|2360.72|2361.22|2360.72|2360.97|2360.47|11
1642429370000|2022-01-17 14:22:50|2361.09|2360.59|2360.97|2360.47|2361.09|2360.59|2360.97|2360.47|13
1642429380000|2022-01-17 14:23:00|2361.09|2360.59|2360.97|2360.47|2361.09|2360.59|2360.97|2360.47|10
1642429390000|2022-01-17 14:23:10|2360.84|2360.34|2360.97|2360.47|2360.97|2360.47|2360.84|2360.34|7
1642429410000|2022-01-17 14:23:30|||||||||3
1642429430000|2022-01-17 14:23:50|2360.84|2360.34|2360.72|2360.22|2360.84|2360.34|2360.72|2360.22|4
1642429440000|2022-01-17 14:24:00|2360.97|2360.47|2360.97|2360.47|2360.97|2360.47|2360.84|2360.34|18
1642429450000|2022-01-17 14:24:10|2360.84|2360.34|2360.72|2360.22|2360.97|2360.47|2360.72|2360.22|21
1642429460000|2022-01-17 14:24:20|||||||||4
1642429470000|2022-01-17 14:24:30|2360.59|2360.09|2360.72|2360.22|2360.72|2360.22|2360.59|2360.09|15
1642429480000|2022-01-17 14:24:40|2360.59|2360.09|2360.72|2360.22|2360.72|2360.22|2360.59|2360.09|20
1642429500000|2022-01-17 14:25:00|||||||||2
1642429510000|2022-01-17 14:25:10|2360.84|2360.34|2360.97|2360.47|2360.97|2360.47|2360.84|2360.34|33
1642429520000|2022-01-17 14:25:20|2360.84|2360.34|2360.72|2360.22|2360.84|2360.34|2360.72|2360.22|11
1642429530000|2022-01-17 14:25:30|||||||||12
1642429540000|2022-01-17 14:25:40|2360.84|2360.34|2361.09|2360.59|2361.09|2360.59|2360.84|2360.34|20
1642429550000|2022-01-17 14:25:50|2360.97|2360.47|2360.97|2360.47|2360.97|2360.47|2360.97|2360.47|1
1642429560000|2022-01-17 14:26:00|2361.09|2360.59|2360.97|2360.47|2361.22|2360.72|2360.97|2360.47|29
1642429570000|2022-01-17 14:26:10|2360.72|2360.22|2360.72|2360.22|2360.72|2360.22|2360.72|2360.22|4
1642429580000|2022-01-17 14:26:20|2360.59|2360.09|2360.97|2360.47|2360.97|2360.47|2360.59|2360.09|23
1642429590000|2022-01-17 14:26:30|||||||||6
1642429600000|2022-01-17 14:26:40|||||||||8
1642429610000|2022-01-17 14:26:50|||||||||1
1642429620000|2022-01-17 14:27:00|2361.09|2360.59|2361.22|2360.72|2361.22|2360.72|2361.09|2360.59|9
1642429630000|2022-01-17 14:27:10|||||||||13
1642429640000|2022-01-17 14:27:20|2361.34|2360.84|2361.47|2360.97|2361.47|2360.97|2361.34|2360.84|26
1642429660000|2022-01-17 14:27:40|2361.59|2361.09|2361.97|2361.47|2361.97|2361.47|2361.59|2361.09|8
1642429670000|2022-01-17 14:27:50|||||||||35
1642429680000|2022-01-17 14:28:00|||||||||2
1642429690000|2022-01-17 14:28:10|2361.84|2361.34|2361.72|2361.22|2361.84|2361.34|2361.72|2361.22|22
1642429700000|2022-01-17 14:28:20|2361.84|2361.34|2361.72|2361.22|2361.97|2361.47|2361.72|2361.22|15
1642429710000|2022-01-17 14:28:30|2361.84|2361.34|2361.97|2361.47|2361.97|2361.47|2361.84|2361.34|0
1642429720000|2022-01-17 14:28:40|||||||||17
1642429730000|2022-01-17 14:28:50|2362.09|2361.59|2362.09|2361.59|2362.09|2361.59|2361.97|2361.47|6
1642429740000|2022-01-17 14:29:00|2361.97|2361.47|2361.97|2361.47|2362.22|2361.72|2361.97|2361.47|4
1642429750000|2022-01-17 14:29:10|||||||||3
1642429760000|2022-01-17 14:29:20|2361.84|2361.34|2361.72|2361.22|2361.84|2361.34|2361.72|2361.22|52
1642429770000|2022-01-17 14:29:30|2361.84|2361.34|2361.97|2361.47|2361.97|2361.47|2361.84|2361.34|1
1642429780000|2022-01-17 14:29:40|2362.09|2361.59|2362.09|2361.59|2362.09|2361.59|2361.97|2361.47|18
1642429790000|2022-01-17 14:29:50|2362.22|2361.72|2362.47|2361.97|2362.47|2361.97|2362.09|2361.59|17
1642429800000|2022-01-17 14:30:00|2362.34|2361.84|2361.34|2360.84|2362.34|2361.84|2361.09|2360.59|198
1642429810000|2022-01-17 14:30:10|2361.47|2360.97|2361.72|2361.22|2361.72|2361.22|2361.47|2360.97|15
1642429820000|2022-01-17 14:30:20|2361.97|2361.47|2361.97|2361.47|2361.97|2361.47|2361.84|2361.34|6
1642429830000|2022-01-17 14:30:30|2361.84|2361.34|2361.72|2361.22|2361.97|2361.47|2361.72|2361.22|26
1642429840000|2022-01-17 14:30:40|2361.84|2361.34|2361.72|2361.22|2361.84|2361.34|2361.72|2361.22|5
1642429850000|2022-01-17 14:30:50|2361.84|2361.34|2361.97|2361.47|2361.97|2361.47|2361.72|2361.22|1
1642429860000|2022-01-17 14:31:00|2361.84|2361.34|2361.72|2361.22|2361.84|2361.34|2361.72|2361.22|22
1642429870000|2022-01-17 14:31:10|2361.97|2361.47|2361.72|2361.22|2361.97|2361.47|2361.72|2361.22|11
1642429880000|2022-01-17 14:31:20|2361.59|2361.09|2361.59|2361.09|2361.72|2361.22|2361.59|2361.09|4
1642429890000|2022-01-17 14:31:30|2361.47|2360.97|2360.97|2360.47|2361.47|2360.97|2360.97|2360.47|31
1642429910000|2022-01-17 14:31:50|2360.84|2360.34|2360.97|2360.47|2360.97|2360.47|2360.84|2360.34|11
1642429920000|2022-01-17 14:32:00|||||||||559
1642429930000|2022-01-17 14:32:10|2361.22|2360.72|2361.47|2360.97|2361.47|2360.97|2361.22|2360.72|27
1642429940000|2022-01-17 14:32:20|2361.34|2360.84|2361.47|2360.97|2361.47|2360.97|2361.34|2360.84|7
1642429960000|2022-01-17 14:32:40|||||||||2
1642429970000|2022-01-17 14:32:50|2361.22|2360.72|2361.47|2360.97|2361.47|2360.97|2361.22|2360.72|23
1642429980000|2022-01-17 14:33:00|2361.34|2360.84|2361.22|2360.72|2361.34|2360.84|2361.22|2360.72|21
1642429990000|2022-01-17 14:33:10|2361.34|2360.84|2361.47|2360.97|2361.47|2360.97|2360.97|2360.47|15
1642430000000|2022-01-17 14:33:20|2361.34|2360.84|2361.47|2360.97|2361.47|2360.97|2361.22|2360.72|111
1642430010000|2022-01-17 14:33:30|2361.34|2360.84|2361.47|2360.97|2361.47|2360.97|2361.22|2360.72|72
1642430020000|2022-01-17 14:33:40|2361.22|2360.72|2361.47|2360.97|2361.47|2360.97|2361.22|2360.72|20
1642430030000|2022-01-17 14:33:50|2361.34|2360.84|2361.22|2360.72|2361.47|2360.97|2361.22|2360.72|5
1642430040000|2022-01-17 14:34:00|2361.34|2360.84|2361.47|2360.97|2361.47|2360.97|2361.22|2360.72|5
1642430060000|2022-01-17 14:34:20|2361.59|2361.09|2361.72|2361.22|2361.72|2361.22|2361.59|2361.09|5
1642430070000|2022-01-17 14:34:30|2361.59|2361.09|2361.72|2361.22|2361.72|2361.22|2361.47|2360.97|13
1642430080000|2022-01-17 14:34:40|2361.47|2360.97|2361.72|2361.22|2361.72|2361.22|2361.47|2360.97|20
1642430090000|2022-01-17 14:34:50|2361.84|2361.34|2361.97|2361.47|2361.97|2361.47|2361.84|2361.34|14
1642430100000|2022-01-17 14:35:00|2361.84|2361.34|2361.47|2360.97|2361.84|2361.34|2361.47|2360.97|16
1642430110000|2022-01-17 14:35:10|2361.59|2361.09|2361.59|2361.09|2361.72|2361.22|2361.47|2360.97|6
1642430120000|2022-01-17 14:35:20|2361.47|2360.97|2361.47|2360.97|2361.47|2360.97|2361.47|2360.97|7
1642430130000|2022-01-17 14:35:30|2361.59|2361.09|2361.47|2360.97|2361.72|2361.22|2361.47|2360.97|13
1642430140000|2022-01-17 14:35:40|2361.59|2361.09|2361.72|2361.22|2361.72|2361.22|2361.59|2361.09|8
1642430150000|2022-01-17 14:35:50|2361.84|2361.34|2361.97|2361.47|2361.97|2361.47|2361.84|2361.34|10
1642430170000|2022-01-17 14:36:10|2362.09|2361.59|2362.22|2361.72|2362.22|2361.72|2362.09|2361.59|20
1642430180000|2022-01-17 14:36:20|2362.09|2361.59|2361.97|2361.47|2362.22|2361.72|2361.97|2361.47|17
1642430190000|2022-01-17 14:36:30|||||||||1
1642430200000|2022-01-17 14:36:40|2362.09|2361.59|2362.47|2361.97|2362.47|2361.97|2362.09|2361.59|25
1642430210000|2022-01-17 14:36:50|2362.59|2362.09|2362.97|2362.47|2362.97|2362.47|2362.59|2362.09|15
1642430220000|2022-01-17 14:37:00|2363.22|2362.72|2363.47|2362.97|2363.47|2362.97|2363.22|2362.72|22
1642430230000|2022-01-17 14:37:10|2363.22|2362.72|2363.47|2362.97|2363.47|2362.97|2363.22|2362.72|9
1642430240000|2022-01-17 14:37:20|||||||||8
1642430250000|2022-01-17 14:37:30|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.47|2362.97|18
1642430260000|2022-01-17 14:37:40|2363.59|2363.09|2363.47|2362.97|2363.72|2363.22|2363.47|2362.97|17
1642430270000|2022-01-17 14:37:50|2363.22|2362.72|2363.22|2362.72|2363.34|2362.84|2363.22|2362.72|12
1642430280000|2022-01-17 14:38:00|2363.34|2362.84|2363.47|2362.97|2363.47|2362.97|2363.22|2362.72|20
1642430290000|2022-01-17 14:38:10|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|30
1642430300000|2022-01-17 14:38:20|2363.59|2363.09|2363.47|2362.97|2363.72|2363.22|2363.47|2362.97|39
1642430310000|2022-01-17 14:38:30|2363.59|2363.09|2363.22|2362.72|2363.59|2363.09|2363.22|2362.72|11
1642430340000|2022-01-17 14:39:00|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|10
1642430350000|2022-01-17 14:39:10|2362.72|2362.22|2362.47|2361.97|2362.72|2362.22|2362.47|2361.97|42
1642430360000|2022-01-17 14:39:20|2362.59|2362.09|2362.47|2361.97|2362.59|2362.09|2362.47|2361.97|9
1642430370000|2022-01-17 14:39:30|||||||||5
1642430390000|2022-01-17 14:39:50|2362.34|2361.84|2362.22|2361.72|2362.34|2361.84|2362.22|2361.72|22
1642430400000|2022-01-17 14:40:00|2361.97|2361.47|2362.09|2361.59|2362.22|2361.72|2361.97|2361.47|24
1642430410000|2022-01-17 14:40:10|2361.97|2361.47|2361.97|2361.47|2362.22|2361.72|2361.97|2361.47|7
1642430420000|2022-01-17 14:40:20|2362.09|2361.59|2362.09|2361.59|2362.09|2361.59|2362.09|2361.59|3
1642430430000|2022-01-17 14:40:30|2362.22|2361.72|2361.97|2361.47|2362.22|2361.72|2361.97|2361.47|1
1642430440000|2022-01-17 14:40:40|2362.09|2361.59|2362.22|2361.72|2362.22|2361.72|2361.97|2361.47|3
1642430450000|2022-01-17 14:40:50|2362.09|2361.59|2362.22|2361.72|2362.47|2361.97|2361.97|2361.47|23
1642430460000|2022-01-17 14:41:00|2362.34|2361.84|2362.72|2362.22|2362.72|2362.22|2362.34|2361.84|34
1642430470000|2022-01-17 14:41:10|2362.97|2362.47|2363.47|2362.97|2363.47|2362.97|2362.97|2362.47|11
1642430480000|2022-01-17 14:41:20|||||||||3
1642430490000|2022-01-17 14:41:30|2363.34|2362.84|2363.09|2362.59|2363.34|2362.84|2363.09|2362.59|15
1642430500000|2022-01-17 14:41:40|2363.22|2362.72|2363.09|2362.59|2363.22|2362.72|2362.97|2362.47|0
1642430510000|2022-01-17 14:41:50|2363.22|2362.72|2363.22|2362.72|2363.22|2362.72|2362.97|2362.47|10
1642430520000|2022-01-17 14:42:00|2363.09|2362.59|2362.97|2362.47|2363.22|2362.72|2362.97|2362.47|14
1642430530000|2022-01-17 14:42:10|2362.84|2362.34|2362.47|2361.97|2362.84|2362.34|2362.47|2361.97|9
1642430540000|2022-01-17 14:42:20|2362.59|2362.09|2362.59|2362.09|2362.72|2362.22|2362.47|2361.97|2
1642430550000|2022-01-17 14:42:30|2362.47|2361.97|2362.47|2361.97|2362.72|2362.22|2362.47|2361.97|9
1642430560000|2022-01-17 14:42:40|2362.59|2362.09|2362.47|2361.97|2362.72|2362.22|2362.47|2361.97|11
1642430570000|2022-01-17 14:42:50|2362.59|2362.09|2362.47|2361.97|2362.59|2362.09|2362.47|2361.97|2
1642430580000|2022-01-17 14:43:00|2362.22|2361.72|2362.22|2361.72|2362.34|2361.84|2362.22|2361.72|8
1642430590000|2022-01-17 14:43:10|2362.34|2361.84|2362.22|2361.72|2362.47|2361.97|2362.22|2361.72|2
1642430600000|2022-01-17 14:43:20|2362.34|2361.84|2362.22|2361.72|2362.34|2361.84|2362.22|2361.72|3
1642430610000|2022-01-17 14:43:30|2361.97|2361.47|2361.72|2361.22|2361.97|2361.47|2361.72|2361.22|12
1642430620000|2022-01-17 14:43:40|2361.47|2360.97|2361.59|2361.09|2361.72|2361.22|2361.47|2360.97|38
1642430630000|2022-01-17 14:43:50|2361.72|2361.22|2361.47|2360.97|2361.72|2361.22|2361.47|2360.97|17
1642430640000|2022-01-17 14:44:00|2361.72|2361.22|2361.72|2361.22|2361.72|2361.22|2361.72|2361.22|27
1642430650000|2022-01-17 14:44:10|||||||||2
1642430660000|2022-01-17 14:44:20|2361.59|2361.09|2361.72|2361.22|2361.72|2361.22|2361.47|2360.97|33
1642430670000|2022-01-17 14:44:30|2361.59|2361.09|2361.47|2360.97|2361.72|2361.22|2361.47|2360.97|8
1642430680000|2022-01-17 14:44:40|2361.59|2361.09|2361.97|2361.47|2362.22|2361.72|2361.59|2361.09|38
1642430690000|2022-01-17 14:44:50|2362.09|2361.59|2361.72|2361.22|2362.22|2361.72|2361.72|2361.22|14
1642430700000|2022-01-17 14:45:00|2361.47|2360.97|2361.72|2361.22|2361.72|2361.22|2361.47|2360.97|29
1642430710000|2022-01-17 14:45:10|2361.84|2361.34|2361.97|2361.47|2362.09|2361.59|2361.84|2361.34|14
1642430720000|2022-01-17 14:45:20|2362.09|2361.59|2361.97|2361.47|2362.22|2361.72|2361.97|2361.47|1007
1642430730000|2022-01-17 14:45:30|2361.84|2361.34|2361.97|2361.47|2361.97|2361.47|2361.72|2361.22|18
1642430740000|2022-01-17 14:45:40|2362.09|2361.59|2361.97|2361.47|2362.22|2361.72|2361.97|2361.47|13
1642430760000|2022-01-17 14:46:00|2362.09|2361.59|2362.47|2361.97|2362.47|2361.97|2361.97|2361.47|34
1642430770000|2022-01-17 14:46:10|2362.72|2362.22|2362.72|2362.22|2362.72|2362.22|2362.59|2362.09|11
1642430780000|2022-01-17 14:46:20|2362.84|2362.34|2362.84|2362.34|2362.84|2362.34|2362.84|2362.34|5
1642430790000|2022-01-17 14:46:30|2362.72|2362.22|2362.72|2362.22|2362.72|2362.22|2362.59|2362.09|10
1642430800000|2022-01-17 14:46:40|2362.59|2362.09|2362.72|2362.22|2362.72|2362.22|2362.47|2361.97|11
1642430810000|2022-01-17 14:46:50|2362.47|2361.97|2362.72|2362.22|2362.72|2362.22|2362.47|2361.97|15
1642430820000|2022-01-17 14:47:00|2362.59|2362.09|2362.72|2362.22|2362.72|2362.22|2362.59|2362.09|8
1642430830000|2022-01-17 14:47:10|2362.59|2362.09|2362.47|2361.97|2362.59|2362.09|2362.47|2361.97|8
1642430840000|2022-01-17 14:47:20|||||||||1
1642430850000|2022-01-17 14:47:30|2362.59|2362.09|2362.59|2362.09|2362.72|2362.22|2362.59|2362.09|3
1642430860000|2022-01-17 14:47:40|2362.47|2361.97|2362.59|2362.09|2362.72|2362.22|2362.47|2361.97|9
1642430870000|2022-01-17 14:47:50|2362.72|2362.22|2362.47|2361.97|2362.72|2362.22|2362.47|2361.97|9
1642430880000|2022-01-17 14:48:00|2362.22|2361.72|2362.22|2361.72|2362.22|2361.72|2362.09|2361.59|36
1642430890000|2022-01-17 14:48:10|2362.47|2361.97|2362.09|2361.59|2362.47|2361.97|2361.97|2361.47|40
1642430900000|2022-01-17 14:48:20|2361.97|2361.47|2361.97|2361.47|2362.09|2361.59|2361.97|2361.47|12
1642430910000|2022-01-17 14:48:30|2362.09|2361.59|2362.22|2361.72|2362.22|2361.72|2361.97|2361.47|16
1642430920000|2022-01-17 14:48:40|2362.34|2361.84|2362.22|2361.72|2362.72|2362.22|2362.22|2361.72|31
1642430930000|2022-01-17 14:48:50|2362.47|2361.97|2362.22|2361.72|2362.47|2361.97|2362.22|2361.72|4
1642430940000|2022-01-17 14:49:00|2362.34|2361.84|2362.47|2361.97|2362.47|2361.97|2362.34|2361.84|12
1642430950000|2022-01-17 14:49:10|||||||||4
1642430960000|2022-01-17 14:49:20|2362.22|2361.72|2362.22|2361.72|2362.47|2361.97|2362.22|2361.72|15
1642430970000|2022-01-17 14:49:30|2362.34|2361.84|2361.97|2361.47|2362.47|2361.97|2361.97|2361.47|39
1642430980000|2022-01-17 14:49:40|2362.09|2361.59|2362.09|2361.59|2362.09|2361.59|2362.09|2361.59|3
1642430990000|2022-01-17 14:49:50|2362.22|2361.72|2361.97|2361.47|2362.22|2361.72|2361.97|2361.47|33
1642431000000|2022-01-17 14:50:00|2362.09|2361.59|2361.97|2361.47|2362.09|2361.59|2361.97|2361.47|10
1642431010000|2022-01-17 14:50:10|2361.84|2361.34|2361.72|2361.22|2361.84|2361.34|2361.72|2361.22|36
1642431020000|2022-01-17 14:50:20|2361.84|2361.34|2362.09|2361.59|2362.09|2361.59|2361.84|2361.34|15
1642431030000|2022-01-17 14:50:30|2361.97|2361.47|2362.22|2361.72|2362.22|2361.72|2361.97|2361.47|6
1642431040000|2022-01-17 14:50:40|||||||||1
1642431050000|2022-01-17 14:50:50|2362.34|2361.84|2362.47|2361.97|2362.47|2361.97|2362.34|2361.84|8
1642431060000|2022-01-17 14:51:00|2362.59|2362.09|2362.72|2362.22|2362.72|2362.22|2362.59|2362.09|11
1642431070000|2022-01-17 14:51:10|||||||||10
1642431080000|2022-01-17 14:51:20|2362.47|2361.97|2362.47|2361.97|2362.59|2362.09|2362.47|2361.97|15
1642431090000|2022-01-17 14:51:30|2362.59|2362.09|2362.72|2362.22|2362.72|2362.22|2362.59|2362.09|23
1642431100000|2022-01-17 14:51:40|2362.84|2362.34|2362.84|2362.34|2362.97|2362.47|2362.72|2362.22|27
1642431110000|2022-01-17 14:51:50|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|23
1642431120000|2022-01-17 14:52:00|2363.09|2362.59|2362.97|2362.47|2363.22|2362.72|2362.97|2362.47|40
1642431130000|2022-01-17 14:52:10|2363.09|2362.59|2363.22|2362.72|2363.22|2362.72|2363.09|2362.59|4
1642431150000|2022-01-17 14:52:30|||||||||5
1642431160000|2022-01-17 14:52:40|2363.34|2362.84|2363.22|2362.72|2363.34|2362.84|2363.22|2362.72|1
1642431170000|2022-01-17 14:52:50|||||||||11
1642431180000|2022-01-17 14:53:00|2363.34|2362.84|2363.47|2362.97|2363.47|2362.97|2363.34|2362.84|15
1642431190000|2022-01-17 14:53:10|2363.72|2363.22|2363.47|2362.97|2363.72|2363.22|2363.47|2362.97|9
1642431210000|2022-01-17 14:53:30|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|3
1642431220000|2022-01-17 14:53:40|2363.84|2363.34|2364.22|2363.72|2364.22|2363.72|2363.84|2363.34|6
1642431240000|2022-01-17 14:54:00|2364.09|2363.59|2364.09|2363.59|2364.09|2363.59|2363.97|2363.47|26
1642431250000|2022-01-17 14:54:10|2364.22|2363.72|2364.09|2363.59|2364.22|2363.72|2363.97|2363.47|26
1642431260000|2022-01-17 14:54:20|2363.97|2363.47|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|2
1642431270000|2022-01-17 14:54:30|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.22|2363.72|20
1642431290000|2022-01-17 14:54:50|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|2364.47|2363.97|54
1642431300000|2022-01-17 14:55:00|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.47|2363.97|17
1642431310000|2022-01-17 14:55:10|2364.47|2363.97|2364.72|2364.22|2364.72|2364.22|2364.47|2363.97|11
1642431320000|2022-01-17 14:55:20|2364.47|2363.97|2364.47|2363.97|2364.59|2364.09|2364.47|2363.97|17
1642431330000|2022-01-17 14:55:30|||||||||12
1642431340000|2022-01-17 14:55:40|||||||||12
1642431350000|2022-01-17 14:55:50|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.59|2364.09|20
1642431360000|2022-01-17 14:56:00|2364.59|2364.09|2364.22|2363.72|2364.59|2364.09|2364.22|2363.72|32
1642431370000|2022-01-17 14:56:10|2364.34|2363.84|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|21
1642431380000|2022-01-17 14:56:20|2363.97|2363.47|2363.72|2363.22|2363.97|2363.47|2363.72|2363.22|40
1642431400000|2022-01-17 14:56:40|||||||||7
1642431410000|2022-01-17 14:56:50|||||||||4
1642431420000|2022-01-17 14:57:00|2363.47|2362.97|2363.47|2362.97|2363.72|2363.22|2363.47|2362.97|38
1642431430000|2022-01-17 14:57:10|2363.59|2363.09|2363.72|2363.22|2363.97|2363.47|2363.59|2363.09|24
1642431440000|2022-01-17 14:57:20|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.72|2363.22|18
1642431450000|2022-01-17 14:57:30|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.72|2363.22|7
1642431460000|2022-01-17 14:57:40|2364.22|2363.72|2363.97|2363.47|2364.22|2363.72|2363.97|2363.47|33
1642431470000|2022-01-17 14:57:50|2364.22|2363.72|2364.22|2363.72|2364.47|2363.97|2364.09|2363.59|9
1642431480000|2022-01-17 14:58:00|2364.34|2363.84|2364.34|2363.84|2364.34|2363.84|2364.22|2363.72|6
1642431490000|2022-01-17 14:58:10|2364.47|2363.97|2364.72|2364.22|2364.72|2364.22|2364.22|2363.72|20
1642431500000|2022-01-17 14:58:20|||||||||25
1642431510000|2022-01-17 14:58:30|2364.84|2364.34|2364.47|2363.97|2364.84|2364.34|2364.47|2363.97|34
1642431520000|2022-01-17 14:58:40|2364.59|2364.09|2364.22|2363.72|2364.59|2364.09|2364.09|2363.59|73
1642431530000|2022-01-17 14:58:50|2363.97|2363.47|2363.97|2363.47|2364.22|2363.72|2363.97|2363.47|103
1642431540000|2022-01-17 14:59:00|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2363.84|2363.34|121
1642431550000|2022-01-17 14:59:10|2363.97|2363.47|2363.97|2363.47|2364.09|2363.59|2363.72|2363.22|71
1642431560000|2022-01-17 14:59:20|2363.84|2363.34|2364.22|2363.72|2364.22|2363.72|2363.84|2363.34|72
1642431570000|2022-01-17 14:59:30|2364.34|2363.84|2363.97|2363.47|2364.34|2363.84|2363.97|2363.47|33
1642431580000|2022-01-17 14:59:40|2364.09|2363.59|2364.72|2364.22|2364.84|2364.34|2364.09|2363.59|112
1642431590000|2022-01-17 14:59:50|2364.47|2363.97|2364.47|2363.97|2364.59|2364.09|2364.22|2363.72|74
1642431600000|2022-01-17 15:00:00|2364.59|2364.09|2364.72|2364.22|2364.97|2364.47|2364.47|2363.97|193
1642431610000|2022-01-17 15:00:10|2364.59|2364.09|2364.47|2363.97|2364.72|2364.22|2364.34|2363.84|93
1642431620000|2022-01-17 15:00:20|2364.34|2363.84|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|42
1642431630000|2022-01-17 15:00:30|2363.97|2363.47|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|106
1642431640000|2022-01-17 15:00:40|2364.09|2363.59|2363.59|2363.09|2364.09|2363.59|2363.47|2362.97|103
1642431650000|2022-01-17 15:00:50|2363.47|2362.97|2363.22|2362.72|2363.59|2363.09|2363.22|2362.72|126
1642431660000|2022-01-17 15:01:00|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|2362.72|2362.22|101
1642431670000|2022-01-17 15:01:10|2362.84|2362.34|2362.59|2362.09|2362.97|2362.47|2362.47|2361.97|101
1642431680000|2022-01-17 15:01:20|2362.47|2361.97|2362.72|2362.22|2362.72|2362.22|2362.47|2361.97|75
1642431690000|2022-01-17 15:01:30|||||||||19
1642431700000|2022-01-17 15:01:40|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|2362.72|2362.22|54
1642431710000|2022-01-17 15:01:50|2362.84|2362.34|2362.47|2361.97|2362.84|2362.34|2362.47|2361.97|58
1642431720000|2022-01-17 15:02:00|2362.59|2362.09|2362.59|2362.09|2362.72|2362.22|2362.47|2361.97|75
1642431730000|2022-01-17 15:02:10|2362.47|2361.97|2362.47|2361.97|2362.59|2362.09|2362.22|2361.72|74
1642431740000|2022-01-17 15:02:20|2362.34|2361.84|2361.97|2361.47|2362.34|2361.84|2361.97|2361.47|38
1642431750000|2022-01-17 15:02:30|||||||||62
1642431760000|2022-01-17 15:02:40|2361.84|2361.34|2361.22|2360.72|2361.97|2361.47|2361.22|2360.72|106
1642431770000|2022-01-17 15:02:50|2361.34|2360.84|2361.09|2360.59|2361.47|2360.97|2361.09|2360.59|90
1642431780000|2022-01-17 15:03:00|2360.97|2360.47|2360.72|2360.22|2360.97|2360.47|2360.72|2360.22|65
1642431790000|2022-01-17 15:03:10|2360.59|2360.09|2360.72|2360.22|2360.72|2360.22|2360.47|2359.97|53
1642431800000|2022-01-17 15:03:20|2360.59|2360.09|2360.72|2360.22|2360.72|2360.22|2360.59|2360.09|8
1642431810000|2022-01-17 15:03:30|2360.97|2360.47|2361.22|2360.72|2361.22|2360.72|2360.84|2360.34|11
1642431820000|2022-01-17 15:03:40|2361.09|2360.59|2361.22|2360.72|2361.22|2360.72|2361.09|2360.59|12
1642431830000|2022-01-17 15:03:50|2360.97|2360.47|2360.97|2360.47|2360.97|2360.47|2360.97|2360.47|6
1642431840000|2022-01-17 15:04:00|2361.09|2360.59|2360.97|2360.47|2361.22|2360.72|2360.97|2360.47|25
1642431850000|2022-01-17 15:04:10|2360.84|2360.34|2360.97|2360.47|2360.97|2360.47|2360.84|2360.34|29
1642431860000|2022-01-17 15:04:20|2361.09|2360.59|2360.72|2360.22|2361.09|2360.59|2360.72|2360.22|19
1642431870000|2022-01-17 15:04:30|2360.84|2360.34|2360.97|2360.47|2360.97|2360.47|2360.84|2360.34|11
1642431880000|2022-01-17 15:04:40|2360.84|2360.34|2360.97|2360.47|2360.97|2360.47|2360.84|2360.34|20
1642431900000|2022-01-17 15:05:00|2361.09|2360.59|2360.47|2359.97|2361.22|2360.72|2360.47|2359.97|35
1642431910000|2022-01-17 15:05:10|2360.59|2360.09|2360.47|2359.97|2360.72|2360.22|2360.47|2359.97|11
1642431930000|2022-01-17 15:05:30|2360.59|2360.09|2361.47|2360.97|2361.47|2360.97|2360.59|2360.09|48
1642431940000|2022-01-17 15:05:40|2361.59|2361.09|2361.72|2361.22|2361.72|2361.22|2361.47|2360.97|10
1642431950000|2022-01-17 15:05:50|2361.84|2361.34|2361.97|2361.47|2361.97|2361.47|2361.84|2361.34|12
1642431960000|2022-01-17 15:06:00|2361.72|2361.22|2361.84|2361.34|2361.84|2361.34|2361.72|2361.22|23
1642431970000|2022-01-17 15:06:10|2361.72|2361.22|2362.09|2361.59|2362.09|2361.59|2361.72|2361.22|4
1642431980000|2022-01-17 15:06:20|2362.22|2361.72|2362.22|2361.72|2362.22|2361.72|2361.97|2361.47|40
1642431990000|2022-01-17 15:06:30|2362.09|2361.59|2361.97|2361.47|2362.09|2361.59|2361.97|2361.47|12
1642432000000|2022-01-17 15:06:40|||||||||7
1642432010000|2022-01-17 15:06:50|2361.84|2361.34|2361.72|2361.22|2361.97|2361.47|2361.72|2361.22|9
1642432030000|2022-01-17 15:07:10|2361.84|2361.34|2361.97|2361.47|2361.97|2361.47|2361.84|2361.34|20
1642432040000|2022-01-17 15:07:20|||||||||13
1642432060000|2022-01-17 15:07:40|2362.22|2361.72|2362.47|2361.97|2362.47|2361.97|2362.22|2361.72|15
1642432070000|2022-01-17 15:07:50|2362.34|2361.84|2362.22|2361.72|2362.34|2361.84|2362.22|2361.72|16
1642432080000|2022-01-17 15:08:00|2362.09|2361.59|2362.09|2361.59|2362.22|2361.72|2361.97|2361.47|26
1642432090000|2022-01-17 15:08:10|2362.22|2361.72|2361.97|2361.47|2362.22|2361.72|2361.97|2361.47|2
1642432100000|2022-01-17 15:08:20|2362.09|2361.59|2362.22|2361.72|2362.22|2361.72|2361.97|2361.47|2
1642432110000|2022-01-17 15:08:30|||||||||1
1642432120000|2022-01-17 15:08:40|2362.09|2361.59|2362.22|2361.72|2362.22|2361.72|2361.97|2361.47|9
1642432130000|2022-01-17 15:08:50|2362.09|2361.59|2361.97|2361.47|2362.22|2361.72|2361.97|2361.47|13
1642432140000|2022-01-17 15:09:00|2362.09|2361.59|2361.97|2361.47|2362.22|2361.72|2361.84|2361.34|17
1642432150000|2022-01-17 15:09:10|||||||||3
1642432160000|2022-01-17 15:09:20|2361.84|2361.34|2361.97|2361.47|2361.97|2361.47|2361.72|2361.22|30
1642432170000|2022-01-17 15:09:30|2362.09|2361.59|2362.22|2361.72|2362.22|2361.72|2361.97|2361.47|23
1642432180000|2022-01-17 15:09:40|2362.09|2361.59|2362.09|2361.59|2362.09|2361.59|2361.97|2361.47|2
1642432190000|2022-01-17 15:09:50|2361.97|2361.47|2362.22|2361.72|2362.22|2361.72|2361.97|2361.47|14
1642432200000|2022-01-17 15:10:00|2362.09|2361.59|2362.22|2361.72|2362.34|2361.84|2361.97|2361.47|35
1642432210000|2022-01-17 15:10:10|||||||||3
1642432220000|2022-01-17 15:10:20|2361.97|2361.47|2362.22|2361.72|2362.22|2361.72|2361.97|2361.47|16
1642432230000|2022-01-17 15:10:30|2362.34|2361.84|2362.47|2361.97|2362.47|2361.97|2362.34|2361.84|12
1642432240000|2022-01-17 15:10:40|2362.22|2361.72|2362.22|2361.72|2362.22|2361.72|2362.22|2361.72|19
1642432250000|2022-01-17 15:10:50|||||||||2
1642432260000|2022-01-17 15:11:00|2362.47|2361.97|2362.22|2361.72|2362.47|2361.97|2362.22|2361.72|35
1642432270000|2022-01-17 15:11:10|2362.34|2361.84|2362.34|2361.84|2362.34|2361.84|2362.34|2361.84|1
1642432280000|2022-01-17 15:11:20|2362.47|2361.97|2362.22|2361.72|2362.47|2361.97|2362.22|2361.72|15
1642432290000|2022-01-17 15:11:30|2362.09|2361.59|2362.22|2361.72|2362.22|2361.72|2361.97|2361.47|14
1642432300000|2022-01-17 15:11:40|2362.47|2361.97|2362.47|2361.97|2362.47|2361.97|2362.47|2361.97|9
1642432310000|2022-01-17 15:11:50|2362.72|2362.22|2362.47|2361.97|2362.72|2362.22|2362.47|2361.97|6
1642432320000|2022-01-17 15:12:00|2362.22|2361.72|2362.72|2362.22|2362.72|2362.22|2362.22|2361.72|33
1642432330000|2022-01-17 15:12:10|||||||||3
1642432340000|2022-01-17 15:12:20|2362.84|2362.34|2362.72|2362.22|2362.84|2362.34|2362.47|2361.97|44
1642432350000|2022-01-17 15:12:30|||||||||1
1642432360000|2022-01-17 15:12:40|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.84|2362.34|5
1642432370000|2022-01-17 15:12:50|2362.84|2362.34|2362.72|2362.22|2362.84|2362.34|2362.72|2362.22|7
1642432380000|2022-01-17 15:13:00|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.84|2362.34|18
1642432390000|2022-01-17 15:13:10|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.72|2362.22|5
1642432400000|2022-01-17 15:13:20|2362.84|2362.34|2362.47|2361.97|2362.97|2362.47|2362.47|2361.97|26
1642432410000|2022-01-17 15:13:30|2362.59|2362.09|2362.72|2362.22|2362.72|2362.22|2362.59|2362.09|11
1642432420000|2022-01-17 15:13:40|||||||||2
1642432430000|2022-01-17 15:13:50|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|7
1642432440000|2022-01-17 15:14:00|2362.84|2362.34|2362.72|2362.22|2362.97|2362.47|2362.72|2362.22|17
1642432450000|2022-01-17 15:14:10|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.72|2362.22|8
1642432460000|2022-01-17 15:14:20|2362.84|2362.34|2362.72|2362.22|2362.97|2362.47|2362.72|2362.22|21
1642432470000|2022-01-17 15:14:30|2362.47|2361.97|2362.34|2361.84|2362.59|2362.09|2362.34|2361.84|7
1642432480000|2022-01-17 15:14:40|2362.47|2361.97|2362.34|2361.84|2362.47|2361.97|2362.34|2361.84|2
1642432490000|2022-01-17 15:14:50|2362.47|2361.97|2362.22|2361.72|2362.47|2361.97|2362.22|2361.72|0
1642432500000|2022-01-17 15:15:00|||||||||13
1642432510000|2022-01-17 15:15:10|2362.34|2361.84|2362.34|2361.84|2362.47|2361.97|2362.34|2361.84|4
1642432520000|2022-01-17 15:15:20|2362.22|2361.72|2362.22|2361.72|2362.47|2361.97|2362.22|2361.72|1
1642432530000|2022-01-17 15:15:30|||||||||1
1642432550000|2022-01-17 15:15:50|||||||||16
1642432560000|2022-01-17 15:16:00|2361.97|2361.47|2362.22|2361.72|2362.22|2361.72|2361.97|2361.47|45
1642432570000|2022-01-17 15:16:10|2362.09|2361.59|2362.22|2361.72|2362.22|2361.72|2362.09|2361.59|5
1642432580000|2022-01-17 15:16:20|2362.34|2361.84|2362.47|2361.97|2362.47|2361.97|2362.34|2361.84|14
1642432590000|2022-01-17 15:16:30|2362.34|2361.84|2362.22|2361.72|2362.47|2361.97|2362.22|2361.72|22
1642432600000|2022-01-17 15:16:40|||||||||1
1642432620000|2022-01-17 15:17:00|2362.09|2361.59|2361.72|2361.22|2362.09|2361.59|2361.72|2361.22|25
1642432630000|2022-01-17 15:17:10|2361.84|2361.34|2362.22|2361.72|2362.22|2361.72|2361.84|2361.34|15
1642432650000|2022-01-17 15:17:30|2362.47|2361.97|2362.72|2362.22|2362.72|2362.22|2362.47|2361.97|24
1642432660000|2022-01-17 15:17:40|||||||||16
1642432670000|2022-01-17 15:17:50|2362.59|2362.09|2362.47|2361.97|2362.72|2362.22|2362.47|2361.97|9
1642432690000|2022-01-17 15:18:10|2362.59|2362.09|2362.47|2361.97|2362.72|2362.22|2362.47|2361.97|6
1642432700000|2022-01-17 15:18:20|2362.59|2362.09|2362.72|2362.22|2362.72|2362.22|2362.47|2361.97|14
1642432710000|2022-01-17 15:18:30|2362.59|2362.09|2362.72|2362.22|2362.72|2362.22|2362.47|2361.97|6
1642432720000|2022-01-17 15:18:40|||||||||1
1642432730000|2022-01-17 15:18:50|2362.59|2362.09|2362.47|2361.97|2362.59|2362.09|2362.47|2361.97|29
1642432740000|2022-01-17 15:19:00|2362.59|2362.09|2362.72|2362.22|2362.72|2362.22|2362.59|2362.09|19
1642432750000|2022-01-17 15:19:10|||||||||11
1642432760000|2022-01-17 15:19:20|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.84|2362.34|4
1642432770000|2022-01-17 15:19:30|||||||||1
1642432780000|2022-01-17 15:19:40|2362.84|2362.34|2362.72|2362.22|2362.84|2362.34|2362.72|2362.22|17
1642432790000|2022-01-17 15:19:50|2362.59|2362.09|2362.47|2361.97|2362.59|2362.09|2362.47|2361.97|31
1642432800000|2022-01-17 15:20:00|2362.59|2362.09|2362.59|2362.09|2362.72|2362.22|2362.47|2361.97|14
1642432810000|2022-01-17 15:20:10|2362.47|2361.97|2362.72|2362.22|2362.72|2362.22|2362.22|2361.72|27
1642432820000|2022-01-17 15:20:20|2362.59|2362.09|2362.59|2362.09|2362.59|2362.09|2362.47|2361.97|10
1642432830000|2022-01-17 15:20:30|2362.72|2362.22|2362.72|2362.22|2362.72|2362.22|2362.72|2362.22|1
1642432840000|2022-01-17 15:20:40|||||||||1
1642432850000|2022-01-17 15:20:50|||||||||9
1642432860000|2022-01-17 15:21:00|2362.47|2361.97|2362.59|2362.09|2362.59|2362.09|2362.47|2361.97|13
1642432870000|2022-01-17 15:21:10|2362.72|2362.22|2362.59|2362.09|2362.72|2362.22|2362.59|2362.09|9
1642432880000|2022-01-17 15:21:20|2362.72|2362.22|2362.97|2362.47|2362.97|2362.47|2362.72|2362.22|22
1642432890000|2022-01-17 15:21:30|2362.84|2362.34|2362.59|2362.09|2362.84|2362.34|2362.47|2361.97|4
1642432900000|2022-01-17 15:21:40|2362.72|2362.22|2362.72|2362.22|2362.72|2362.22|2362.72|2362.22|13
1642432920000|2022-01-17 15:22:00|2362.47|2361.97|2362.47|2361.97|2362.72|2362.22|2362.47|2361.97|30
1642432930000|2022-01-17 15:22:10|2362.59|2362.09|2362.97|2362.47|2362.97|2362.47|2362.59|2362.09|1
1642432940000|2022-01-17 15:22:20|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.72|2362.22|4
1642432950000|2022-01-17 15:22:30|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.84|2362.34|1
1642432970000|2022-01-17 15:22:50|2362.84|2362.34|2362.72|2362.22|2362.84|2362.34|2362.72|2362.22|15
1642432980000|2022-01-17 15:23:00|||||||||4
1642432990000|2022-01-17 15:23:10|||||||||4
1642433000000|2022-01-17 15:23:20|||||||||5
1642433010000|2022-01-17 15:23:30|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.84|2362.34|18
1642433020000|2022-01-17 15:23:40|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.72|2362.22|12
1642433030000|2022-01-17 15:23:50|2362.84|2362.34|2362.72|2362.22|2362.84|2362.34|2362.72|2362.22|1
1642433040000|2022-01-17 15:24:00|||||||||1
1642433050000|2022-01-17 15:24:10|||||||||4
1642433060000|2022-01-17 15:24:20|2362.97|2362.47|2362.97|2362.47|2362.97|2362.47|2362.72|2362.22|22
1642433070000|2022-01-17 15:24:30|2363.22|2362.72|2362.97|2362.47|2363.22|2362.72|2362.97|2362.47|11
1642433080000|2022-01-17 15:24:40|2363.09|2362.59|2362.97|2362.47|2363.09|2362.59|2362.97|2362.47|0
1642433090000|2022-01-17 15:24:50|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.84|2362.34|26
1642433100000|2022-01-17 15:25:00|2362.84|2362.34|2362.97|2362.47|2362.97|2362.47|2362.84|2362.34|20
1642433110000|2022-01-17 15:25:10|||||||||11
1642433120000|2022-01-17 15:25:20|2363.09|2362.59|2362.97|2362.47|2363.22|2362.72|2362.97|2362.47|27
1642433130000|2022-01-17 15:25:30|2363.09|2362.59|2362.97|2362.47|2363.09|2362.59|2362.97|2362.47|5
1642433140000|2022-01-17 15:25:40|2363.09|2362.59|2363.22|2362.72|2363.22|2362.72|2363.09|2362.59|8
1642433150000|2022-01-17 15:25:50|2363.34|2362.84|2363.47|2362.97|2363.47|2362.97|2363.34|2362.84|22
1642433160000|2022-01-17 15:26:00|||||||||3
1642433170000|2022-01-17 15:26:10|2363.22|2362.72|2363.22|2362.72|2363.22|2362.72|2363.22|2362.72|16
1642433200000|2022-01-17 15:26:40|2362.97|2362.47|2363.22|2362.72|2363.22|2362.72|2362.97|2362.47|11
1642433210000|2022-01-17 15:26:50|||||||||17
1642433220000|2022-01-17 15:27:00|2363.09|2362.59|2363.22|2362.72|2363.22|2362.72|2362.97|2362.47|14
1642433230000|2022-01-17 15:27:10|||||||||1
1642433240000|2022-01-17 15:27:20|2363.34|2362.84|2363.47|2362.97|2363.84|2363.34|2363.34|2362.84|30
1642433250000|2022-01-17 15:27:30|2363.59|2363.09|2363.47|2362.97|2363.59|2363.09|2363.47|2362.97|0
1642433260000|2022-01-17 15:27:40|2363.34|2362.84|2363.47|2362.97|2363.47|2362.97|2363.34|2362.84|4
1642433270000|2022-01-17 15:27:50|2363.34|2362.84|2363.34|2362.84|2363.47|2362.97|2363.22|2362.72|7
1642433280000|2022-01-17 15:28:00|2363.47|2362.97|2363.47|2362.97|2363.47|2362.97|2363.22|2362.72|12
1642433290000|2022-01-17 15:28:10|2363.34|2362.84|2363.22|2362.72|2363.47|2362.97|2363.22|2362.72|6
1642433300000|2022-01-17 15:28:20|2363.34|2362.84|2363.47|2362.97|2363.47|2362.97|2363.22|2362.72|1
1642433310000|2022-01-17 15:28:30|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|27
1642433320000|2022-01-17 15:28:40|2363.47|2362.97|2363.47|2362.97|2363.59|2363.09|2363.47|2362.97|24
1642433330000|2022-01-17 15:28:50|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.47|2362.97|13
1642433340000|2022-01-17 15:29:00|||||||||2
1642433350000|2022-01-17 15:29:10|2363.47|2362.97|2363.47|2362.97|2363.47|2362.97|2363.47|2362.97|13
1642433360000|2022-01-17 15:29:20|2363.34|2362.84|2363.34|2362.84|2363.47|2362.97|2363.22|2362.72|46
1642433370000|2022-01-17 15:29:30|2363.22|2362.72|2363.47|2362.97|2363.47|2362.97|2363.22|2362.72|2
1642433380000|2022-01-17 15:29:40|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|24
1642433390000|2022-01-17 15:29:50|2363.47|2362.97|2363.47|2362.97|2363.72|2363.22|2363.47|2362.97|31
1642433400000|2022-01-17 15:30:00|||||||||10
1642433410000|2022-01-17 15:30:10|||||||||3
1642433430000|2022-01-17 15:30:30|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|2
1642433440000|2022-01-17 15:30:40|||||||||6
1642433450000|2022-01-17 15:30:50|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|20
1642433460000|2022-01-17 15:31:00|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|7
1642433470000|2022-01-17 15:31:10|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|37
1642433480000|2022-01-17 15:31:20|2363.84|2363.34|2363.72|2363.22|2363.84|2363.34|2363.72|2363.22|13
1642433490000|2022-01-17 15:31:30|||||||||2
1642433500000|2022-01-17 15:31:40|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.47|2362.97|36
1642433510000|2022-01-17 15:31:50|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.47|2362.97|15
1642433520000|2022-01-17 15:32:00|2363.84|2363.34|2363.47|2362.97|2363.84|2363.34|2363.47|2362.97|41
1642433530000|2022-01-17 15:32:10|2363.59|2363.09|2363.59|2363.09|2363.72|2363.22|2363.59|2363.09|27
1642433540000|2022-01-17 15:32:20|2363.72|2363.22|2363.59|2363.09|2363.72|2363.22|2363.47|2362.97|9
1642433550000|2022-01-17 15:32:30|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|0
1642433560000|2022-01-17 15:32:40|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|23
1642433570000|2022-01-17 15:32:50|||||||||1
1642433590000|2022-01-17 15:33:10|2364.09|2363.59|2364.09|2363.59|2364.09|2363.59|2364.09|2363.59|32
1642433600000|2022-01-17 15:33:20|2363.97|2363.47|2363.97|2363.47|2364.22|2363.72|2363.97|2363.47|25
1642433610000|2022-01-17 15:33:30|||||||||9
1642433620000|2022-01-17 15:33:40|||||||||5
1642433630000|2022-01-17 15:33:50|2363.72|2363.22|2363.84|2363.34|2363.84|2363.34|2363.72|2363.22|11
1642433640000|2022-01-17 15:34:00|2363.72|2363.22|2363.97|2363.47|2363.97|2363.47|2363.72|2363.22|18
1642433650000|2022-01-17 15:34:10|||||||||4
1642433680000|2022-01-17 15:34:40|||||||||16
1642433690000|2022-01-17 15:34:50|2364.09|2363.59|2364.09|2363.59|2364.09|2363.59|2363.97|2363.47|6
1642433700000|2022-01-17 15:35:00|2363.97|2363.47|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|15
1642433710000|2022-01-17 15:35:10|||||||||8
1642433720000|2022-01-17 15:35:20|||||||||2
1642433730000|2022-01-17 15:35:30|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|11
1642433740000|2022-01-17 15:35:40|2364.34|2363.84|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|7
1642433750000|2022-01-17 15:35:50|||||||||3
1642433760000|2022-01-17 15:36:00|||||||||26
1642433770000|2022-01-17 15:36:10|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2364.09|2363.59|14
1642433790000|2022-01-17 15:36:30|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.22|2363.72|27
1642433800000|2022-01-17 15:36:40|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|15
1642433810000|2022-01-17 15:36:50|2364.84|2364.34|2364.97|2364.47|2364.97|2364.47|2364.84|2364.34|15
1642433820000|2022-01-17 15:37:00|2364.84|2364.34|2364.97|2364.47|2364.97|2364.47|2364.84|2364.34|22
1642433830000|2022-01-17 15:37:10|||||||||1
1642433840000|2022-01-17 15:37:20|||||||||20
1642433850000|2022-01-17 15:37:30|||||||||1
1642433860000|2022-01-17 15:37:40|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|28
1642433870000|2022-01-17 15:37:50|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2364.97|2364.47|27
1642433880000|2022-01-17 15:38:00|2365.34|2364.84|2365.22|2364.72|2365.47|2364.97|2365.22|2364.72|18
1642433890000|2022-01-17 15:38:10|2365.34|2364.84|2365.22|2364.72|2365.34|2364.84|2365.22|2364.72|12
1642433900000|2022-01-17 15:38:20|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.34|2364.84|4
1642433910000|2022-01-17 15:38:30|2365.22|2364.72|2365.22|2364.72|2365.34|2364.84|2365.22|2364.72|7
1642433920000|2022-01-17 15:38:40|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.22|2364.72|9
1642433930000|2022-01-17 15:38:50|||||||||4
1642433940000|2022-01-17 15:39:00|2365.34|2364.84|2365.34|2364.84|2365.47|2364.97|2365.22|2364.72|15
1642433950000|2022-01-17 15:39:10|2365.47|2364.97|2365.59|2365.09|2365.59|2365.09|2365.22|2364.72|18
1642433960000|2022-01-17 15:39:20|2365.72|2365.22|2365.72|2365.22|2365.72|2365.22|2365.59|2365.09|3
1642433970000|2022-01-17 15:39:30|2365.97|2365.47|2365.97|2365.47|2365.97|2365.47|2365.72|2365.22|22
1642433980000|2022-01-17 15:39:40|||||||||7
1642433990000|2022-01-17 15:39:50|2365.72|2365.22|2365.34|2364.84|2365.72|2365.22|2365.22|2364.72|45
1642434000000|2022-01-17 15:40:00|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|2365.22|2364.72|20
1642434010000|2022-01-17 15:40:10|2365.59|2365.09|2365.72|2365.22|2365.72|2365.22|2365.47|2364.97|23
1642434020000|2022-01-17 15:40:20|||||||||16
1642434030000|2022-01-17 15:40:30|2365.84|2365.34|2365.97|2365.47|2365.97|2365.47|2365.84|2365.34|10
1642434040000|2022-01-17 15:40:40|||||||||1
1642434050000|2022-01-17 15:40:50|||||||||21
1642434060000|2022-01-17 15:41:00|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|36
1642434070000|2022-01-17 15:41:10|2366.09|2365.59|2365.97|2365.47|2366.22|2365.72|2365.97|2365.47|21
1642434080000|2022-01-17 15:41:20|2365.72|2365.22|2365.97|2365.47|2365.97|2365.47|2365.72|2365.22|24
1642434090000|2022-01-17 15:41:30|2366.22|2365.72|2366.22|2365.72|2366.34|2365.84|2366.22|2365.72|25
1642434110000|2022-01-17 15:41:50|2366.47|2365.97|2366.22|2365.72|2366.47|2365.97|2366.22|2365.72|25
1642434130000|2022-01-17 15:42:10|2365.97|2365.47|2366.22|2365.72|2366.22|2365.72|2365.97|2365.47|35
1642434140000|2022-01-17 15:42:20|2366.09|2365.59|2365.97|2365.47|2366.09|2365.59|2365.97|2365.47|6
1642434150000|2022-01-17 15:42:30|2366.09|2365.59|2366.09|2365.59|2366.09|2365.59|2366.09|2365.59|1
1642434160000|2022-01-17 15:42:40|2366.22|2365.72|2365.97|2365.47|2366.22|2365.72|2365.97|2365.47|24
1642434170000|2022-01-17 15:42:50|2365.72|2365.22|2365.47|2364.97|2365.72|2365.22|2365.22|2364.72|36
1642434180000|2022-01-17 15:43:00|2365.34|2364.84|2365.34|2364.84|2365.34|2364.84|2365.22|2364.72|12
1642434190000|2022-01-17 15:43:10|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|12
1642434200000|2022-01-17 15:43:20|||||||||7
1642434210000|2022-01-17 15:43:30|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|10
1642434220000|2022-01-17 15:43:40|2365.09|2364.59|2364.97|2364.47|2365.22|2364.72|2364.97|2364.47|15
1642434230000|2022-01-17 15:43:50|||||||||1
1642434240000|2022-01-17 15:44:00|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|10
1642434250000|2022-01-17 15:44:10|||||||||4
1642434260000|2022-01-17 15:44:20|2364.97|2364.47|2364.84|2364.34|2364.97|2364.47|2364.72|2364.22|32
1642434270000|2022-01-17 15:44:30|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|12
1642434280000|2022-01-17 15:44:40|||||||||14
1642434290000|2022-01-17 15:44:50|2365.22|2364.72|2365.09|2364.59|2365.22|2364.72|2365.09|2364.59|10
1642434300000|2022-01-17 15:45:00|2365.22|2364.72|2365.22|2364.72|2365.34|2364.84|2365.22|2364.72|18
1642434310000|2022-01-17 15:45:10|2365.09|2364.59|2364.97|2364.47|2365.09|2364.59|2364.97|2364.47|11
1642434320000|2022-01-17 15:45:20|2365.09|2364.59|2365.09|2364.59|2365.22|2364.72|2364.97|2364.47|8
1642434330000|2022-01-17 15:45:30|2364.97|2364.47|2365.22|2364.72|2365.22|2364.72|2364.97|2364.47|1
1642434340000|2022-01-17 15:45:40|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|2364.97|2364.47|4
1642434350000|2022-01-17 15:45:50|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|8
1642434360000|2022-01-17 15:46:00|2364.47|2363.97|2364.59|2364.09|2364.72|2364.22|2364.47|2363.97|35
1642434370000|2022-01-17 15:46:10|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|2364.47|2363.97|11
1642434380000|2022-01-17 15:46:20|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.47|2363.97|4
1642434390000|2022-01-17 15:46:30|||||||||13
1642434400000|2022-01-17 15:46:40|2364.59|2364.09|2364.47|2363.97|2364.72|2364.22|2364.47|2363.97|16
1642434410000|2022-01-17 15:46:50|2364.59|2364.09|2364.47|2363.97|2364.72|2364.22|2364.47|2363.97|14
1642434420000|2022-01-17 15:47:00|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.59|2364.09|8
1642434430000|2022-01-17 15:47:10|||||||||3
1642434440000|2022-01-17 15:47:20|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.59|2364.09|12
1642434460000|2022-01-17 15:47:40|||||||||4
1642434470000|2022-01-17 15:47:50|2364.84|2364.34|2364.72|2364.22|2364.84|2364.34|2364.72|2364.22|16
1642434480000|2022-01-17 15:48:00|||||||||11
1642434490000|2022-01-17 15:48:10|||||||||3
1642434500000|2022-01-17 15:48:20|2364.59|2364.09|2364.47|2363.97|2364.59|2364.09|2364.47|2363.97|16
1642434510000|2022-01-17 15:48:30|||||||||3
1642434530000|2022-01-17 15:48:50|2364.22|2363.72|2363.97|2363.47|2364.22|2363.72|2363.97|2363.47|42
1642434540000|2022-01-17 15:49:00|||||||||1
1642434560000|2022-01-17 15:49:20|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2364.09|2363.59|48
1642434570000|2022-01-17 15:49:30|2364.34|2363.84|2364.22|2363.72|2364.34|2363.84|2364.22|2363.72|13
1642434580000|2022-01-17 15:49:40|2364.34|2363.84|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|6
1642434590000|2022-01-17 15:49:50|||||||||2
1642434600000|2022-01-17 15:50:00|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|29
1642434610000|2022-01-17 15:50:10|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.72|2363.22|26
1642434620000|2022-01-17 15:50:20|||||||||19
1642434630000|2022-01-17 15:50:30|2363.84|2363.34|2363.84|2363.34|2363.84|2363.34|2363.72|2363.22|13
1642434640000|2022-01-17 15:50:40|2363.97|2363.47|2363.72|2363.22|2363.97|2363.47|2363.72|2363.22|12
1642434650000|2022-01-17 15:50:50|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|6
1642434660000|2022-01-17 15:51:00|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|23
1642434670000|2022-01-17 15:51:10|2363.59|2363.09|2363.47|2362.97|2363.59|2363.09|2363.47|2362.97|15
1642434680000|2022-01-17 15:51:20|2363.22|2362.72|2363.22|2362.72|2363.22|2362.72|2363.22|2362.72|26
1642434690000|2022-01-17 15:51:30|2363.09|2362.59|2363.47|2362.97|2363.47|2362.97|2362.97|2362.47|42
1642434700000|2022-01-17 15:51:40|||||||||1
1642434710000|2022-01-17 15:51:50|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|21
1642434720000|2022-01-17 15:52:00|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|20
1642434730000|2022-01-17 15:52:10|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2364.09|2363.59|13
1642434740000|2022-01-17 15:52:20|||||||||25
1642434750000|2022-01-17 15:52:30|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|12
1642434760000|2022-01-17 15:52:40|2364.59|2364.09|2364.59|2364.09|2364.72|2364.22|2364.59|2364.09|29
1642434770000|2022-01-17 15:52:50|2364.47|2363.97|2364.59|2364.09|2364.72|2364.22|2364.47|2363.97|24
1642434780000|2022-01-17 15:53:00|2364.47|2363.97|2364.47|2363.97|2364.59|2364.09|2364.47|2363.97|6
1642434790000|2022-01-17 15:53:10|2364.59|2364.09|2364.47|2363.97|2364.72|2364.22|2364.47|2363.97|65
1642434800000|2022-01-17 15:53:20|||||||||6
1642434810000|2022-01-17 15:53:30|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.59|2364.09|26
1642434820000|2022-01-17 15:53:40|2364.47|2363.97|2364.59|2364.09|2364.72|2364.22|2364.47|2363.97|28
1642434830000|2022-01-17 15:53:50|2364.72|2364.22|2364.47|2363.97|2364.72|2364.22|2364.47|2363.97|11
1642434850000|2022-01-17 15:54:10|2364.34|2363.84|2363.97|2363.47|2364.34|2363.84|2363.72|2363.22|88
1642434860000|2022-01-17 15:54:20|||||||||1
1642434870000|2022-01-17 15:54:30|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2364.09|2363.59|48
1642434880000|2022-01-17 15:54:40|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.22|2363.72|8
1642434890000|2022-01-17 15:54:50|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|15
1642434900000|2022-01-17 15:55:00|||||||||9
1642434910000|2022-01-17 15:55:10|2364.84|2364.34|2365.22|2364.72|2365.22|2364.72|2364.84|2364.34|43
1642434920000|2022-01-17 15:55:20|2365.09|2364.59|2364.97|2364.47|2365.09|2364.59|2364.97|2364.47|18
1642434930000|2022-01-17 15:55:30|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2365.09|2364.59|3
1642434940000|2022-01-17 15:55:40|2365.34|2364.84|2365.47|2364.97|2365.47|2364.97|2365.22|2364.72|45
1642434950000|2022-01-17 15:55:50|||||||||12
1642434960000|2022-01-17 15:56:00|2365.59|2365.09|2365.47|2364.97|2365.72|2365.22|2365.47|2364.97|41
1642434970000|2022-01-17 15:56:10|2365.59|2365.09|2365.72|2365.22|2365.72|2365.22|2365.59|2365.09|7
1642434980000|2022-01-17 15:56:20|2365.84|2365.34|2365.72|2365.22|2365.84|2365.34|2365.72|2365.22|22
1642434990000|2022-01-17 15:56:30|2365.84|2365.34|2365.72|2365.22|2365.97|2365.47|2365.59|2365.09|33
1642435000000|2022-01-17 15:56:40|||||||||2
1642435010000|2022-01-17 15:56:50|2365.97|2365.47|2365.97|2365.47|2365.97|2365.47|2365.97|2365.47|26
1642435020000|2022-01-17 15:57:00|2366.09|2365.59|2366.22|2365.72|2366.22|2365.72|2366.09|2365.59|44
1642435030000|2022-01-17 15:57:10|||||||||11
1642435040000|2022-01-17 15:57:20|2366.34|2365.84|2366.22|2365.72|2366.34|2365.84|2366.22|2365.72|17
1642435050000|2022-01-17 15:57:30|2366.09|2365.59|2365.97|2365.47|2366.09|2365.59|2365.97|2365.47|49
1642435060000|2022-01-17 15:57:40|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|2366.22|2365.72|24
1642435070000|2022-01-17 15:57:50|||||||||21
1642435090000|2022-01-17 15:58:10|||||||||20
1642435100000|2022-01-17 15:58:20|2365.97|2365.47|2365.97|2365.47|2365.97|2365.47|2365.97|2365.47|46
1642435110000|2022-01-17 15:58:30|2366.09|2365.59|2366.22|2365.72|2366.22|2365.72|2366.09|2365.59|15
1642435120000|2022-01-17 15:58:40|||||||||45
1642435130000|2022-01-17 15:58:50|2366.34|2365.84|2366.22|2365.72|2366.34|2365.84|2366.22|2365.72|36
1642435140000|2022-01-17 15:59:00|2366.09|2365.59|2365.97|2365.47|2366.22|2365.72|2365.97|2365.47|26
1642435150000|2022-01-17 15:59:10|||||||||35
1642435160000|2022-01-17 15:59:20|2366.09|2365.59|2365.97|2365.47|2366.09|2365.59|2365.97|2365.47|20
1642435170000|2022-01-17 15:59:30|2366.09|2365.59|2366.22|2365.72|2366.22|2365.72|2365.97|2365.47|13
1642435180000|2022-01-17 15:59:40|2365.97|2365.47|2365.97|2365.47|2366.09|2365.59|2365.97|2365.47|20
1642435190000|2022-01-17 15:59:50|2365.84|2365.34|2365.72|2365.22|2365.97|2365.47|2365.72|2365.22|58
1642435200000|2022-01-17 16:00:00|2365.84|2365.34|2365.97|2365.47|2365.97|2365.47|2365.72|2365.22|10
1642435210000|2022-01-17 16:00:10|2365.84|2365.34|2365.72|2365.22|2365.84|2365.34|2365.22|2364.72|126
1642435220000|2022-01-17 16:00:20|2365.59|2365.09|2365.59|2365.09|2365.72|2365.22|2365.59|2365.09|32
1642435230000|2022-01-17 16:00:30|2365.47|2364.97|2365.59|2365.09|2365.72|2365.22|2365.47|2364.97|19
1642435240000|2022-01-17 16:00:40|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|1
1642435250000|2022-01-17 16:00:50|2365.59|2365.09|2365.72|2365.22|2365.72|2365.22|2365.59|2365.09|16
1642435260000|2022-01-17 16:01:00|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|2365.47|2364.97|32
1642435270000|2022-01-17 16:01:10|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|2365.22|2364.72|13
1642435280000|2022-01-17 16:01:20|2365.09|2364.59|2365.09|2364.59|2365.22|2364.72|2364.97|2364.47|19
1642435290000|2022-01-17 16:01:30|2365.22|2364.72|2364.97|2364.47|2365.22|2364.72|2364.97|2364.47|31
1642435300000|2022-01-17 16:01:40|2364.72|2364.22|2364.47|2363.97|2364.72|2364.22|2364.47|2363.97|37
1642435310000|2022-01-17 16:01:50|2364.22|2363.72|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|2925
1642435320000|2022-01-17 16:02:00|2364.09|2363.59|2363.97|2363.47|2364.22|2363.72|2363.97|2363.47|13
1642435340000|2022-01-17 16:02:20|2363.72|2363.22|2363.84|2363.34|2363.97|2363.47|2363.72|2363.22|40
1642435350000|2022-01-17 16:02:30|2363.72|2363.22|2363.72|2363.22|2363.84|2363.34|2363.72|2363.22|3
1642435360000|2022-01-17 16:02:40|2363.47|2362.97|2363.59|2363.09|2363.72|2363.22|2363.47|2362.97|20
1642435370000|2022-01-17 16:02:50|2363.72|2363.22|2363.47|2362.97|2363.72|2363.22|2363.47|2362.97|3
1642435380000|2022-01-17 16:03:00|2363.59|2363.09|2363.97|2363.47|2364.22|2363.72|2363.47|2362.97|42
1642435390000|2022-01-17 16:03:10|2364.09|2363.59|2363.97|2363.47|2364.09|2363.59|2363.97|2363.47|6
1642435400000|2022-01-17 16:03:20|2363.84|2363.34|2363.84|2363.34|2363.84|2363.34|2363.84|2363.34|37
1642435410000|2022-01-17 16:03:30|2363.97|2363.47|2364.09|2363.59|2364.22|2363.72|2363.84|2363.34|2
1642435420000|2022-01-17 16:03:40|2363.97|2363.47|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|18
1642435430000|2022-01-17 16:03:50|||||||||11
1642435440000|2022-01-17 16:04:00|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.22|2363.72|33
1642435450000|2022-01-17 16:04:10|2364.34|2363.84|2364.22|2363.72|2364.34|2363.84|2364.22|2363.72|29
1642435460000|2022-01-17 16:04:20|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|44
1642435470000|2022-01-17 16:04:30|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2364.09|2363.59|34
1642435480000|2022-01-17 16:04:40|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.22|2363.72|12
1642435490000|2022-01-17 16:04:50|||||||||44
1642435500000|2022-01-17 16:05:00|2364.34|2363.84|2364.22|2363.72|2364.34|2363.84|2363.97|2363.47|31
1642435510000|2022-01-17 16:05:10|2364.09|2363.59|2363.97|2363.47|2364.22|2363.72|2363.97|2363.47|38
1642435520000|2022-01-17 16:05:20|2363.72|2363.22|2363.72|2363.22|2363.97|2363.47|2363.72|2363.22|12
1642435530000|2022-01-17 16:05:30|2363.59|2363.09|2363.47|2362.97|2363.59|2363.09|2363.47|2362.97|10
1642435540000|2022-01-17 16:05:40|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|27
1642435550000|2022-01-17 16:05:50|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|18
1642435560000|2022-01-17 16:06:00|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2364.09|2363.59|22
1642435570000|2022-01-17 16:06:10|||||||||29
1642435580000|2022-01-17 16:06:20|2363.97|2363.47|2363.97|2363.47|2364.09|2363.59|2363.97|2363.47|35
1642435590000|2022-01-17 16:06:30|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2364.09|2363.59|7
1642435600000|2022-01-17 16:06:40|||||||||6
1642435630000|2022-01-17 16:07:10|2364.47|2363.97|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|47
1642435670000|2022-01-17 16:07:50|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.22|2363.72|54
1642435680000|2022-01-17 16:08:00|||||||||7
1642435690000|2022-01-17 16:08:10|2364.34|2363.84|2364.22|2363.72|2364.34|2363.84|2364.22|2363.72|38
1642435700000|2022-01-17 16:08:20|2364.34|2363.84|2364.22|2363.72|2364.34|2363.84|2364.22|2363.72|7
1642435710000|2022-01-17 16:08:30|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|44
1642435730000|2022-01-17 16:08:50|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|34
1642435740000|2022-01-17 16:09:00|2364.22|2363.72|2364.22|2363.72|2364.22|2363.72|2364.22|2363.72|33
1642435750000|2022-01-17 16:09:10|2363.72|2363.22|2363.72|2363.22|2363.84|2363.34|2363.72|2363.22|21
1642435760000|2022-01-17 16:09:20|2363.84|2363.34|2363.84|2363.34|2363.97|2363.47|2363.72|2363.22|12
1642435770000|2022-01-17 16:09:30|2363.97|2363.47|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|19
1642435780000|2022-01-17 16:09:40|2364.09|2363.59|2363.97|2363.47|2364.09|2363.59|2363.97|2363.47|42
1642435790000|2022-01-17 16:09:50|2363.59|2363.09|2363.72|2363.22|2363.72|2363.22|2363.59|2363.09|40
1642435800000|2022-01-17 16:10:00|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|29
1642435810000|2022-01-17 16:10:10|||||||||18
1642435820000|2022-01-17 16:10:20|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|2363.72|2363.22|30
1642435830000|2022-01-17 16:10:30|2363.97|2363.47|2363.84|2363.34|2363.97|2363.47|2363.84|2363.34|33
1642435840000|2022-01-17 16:10:40|2363.72|2363.22|2363.97|2363.47|2364.09|2363.59|2363.72|2363.22|2050
1642435850000|2022-01-17 16:10:50|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2363.97|2363.47|33
1642435860000|2022-01-17 16:11:00|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2364.09|2363.59|19
1642435870000|2022-01-17 16:11:10|2364.09|2363.59|2363.97|2363.47|2364.22|2363.72|2363.97|2363.47|43
1642435880000|2022-01-17 16:11:20|2364.09|2363.59|2363.97|2363.47|2364.22|2363.72|2363.97|2363.47|33
1642435890000|2022-01-17 16:11:30|2364.09|2363.59|2363.97|2363.47|2364.22|2363.72|2363.97|2363.47|38
1642435900000|2022-01-17 16:11:40|2364.09|2363.59|2364.22|2363.72|2364.22|2363.72|2364.09|2363.59|9
1642435910000|2022-01-17 16:11:50|||||||||8
1642435920000|2022-01-17 16:12:00|||||||||11
1642435930000|2022-01-17 16:12:10|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|59
1642435940000|2022-01-17 16:12:20|2363.84|2363.34|2363.72|2363.22|2363.97|2363.47|2363.72|2363.22|21
1642435950000|2022-01-17 16:12:30|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|41
1642435960000|2022-01-17 16:12:40|2364.09|2363.59|2363.97|2363.47|2364.09|2363.59|2363.97|2363.47|27
1642435970000|2022-01-17 16:12:50|2364.09|2363.59|2363.97|2363.47|2364.09|2363.59|2363.97|2363.47|2
1642435980000|2022-01-17 16:13:00|||||||||22
1642435990000|2022-01-17 16:13:10|||||||||10
1642436000000|2022-01-17 16:13:20|||||||||14
1642436010000|2022-01-17 16:13:30|2364.22|2363.72|2364.22|2363.72|2364.22|2363.72|2364.22|2363.72|16
1642436020000|2022-01-17 16:13:40|||||||||23
1642436030000|2022-01-17 16:13:50|2364.34|2363.84|2364.72|2364.22|2364.72|2364.22|2364.34|2363.84|28
1642436040000|2022-01-17 16:14:00|2364.59|2364.09|2364.59|2364.09|2364.72|2364.22|2364.47|2363.97|41
1642436050000|2022-01-17 16:14:10|2364.47|2363.97|2364.34|2363.84|2364.59|2364.09|2364.34|2363.84|28
1642436060000|2022-01-17 16:14:20|2364.22|2363.72|2363.97|2363.47|2364.22|2363.72|2363.97|2363.47|22
1642436070000|2022-01-17 16:14:30|2363.84|2363.34|2363.72|2363.22|2363.84|2363.34|2363.72|2363.22|12
1642436080000|2022-01-17 16:14:40|2363.84|2363.34|2363.97|2363.47|2364.22|2363.72|2363.84|2363.34|25
1642436090000|2022-01-17 16:14:50|||||||||17
1642436100000|2022-01-17 16:15:00|2364.09|2363.59|2364.47|2363.97|2364.47|2363.97|2363.97|2363.47|89
1642436110000|2022-01-17 16:15:10|2364.34|2363.84|2364.22|2363.72|2364.34|2363.84|2364.22|2363.72|41
1642436120000|2022-01-17 16:15:20|||||||||16
1642436130000|2022-01-17 16:15:30|||||||||31
1642436140000|2022-01-17 16:15:40|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.34|2363.84|15
1642436150000|2022-01-17 16:15:50|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.59|2364.09|30
1642436160000|2022-01-17 16:16:00|2364.47|2363.97|2364.72|2364.22|2364.72|2364.22|2364.47|2363.97|27
1642436170000|2022-01-17 16:16:10|||||||||27
1642436180000|2022-01-17 16:16:20|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.59|2364.09|31
1642436190000|2022-01-17 16:16:30|2364.97|2364.47|2364.72|2364.22|2364.97|2364.47|2364.72|2364.22|70
1642436200000|2022-01-17 16:16:40|||||||||18
1642436220000|2022-01-17 16:17:00|2364.59|2364.09|2364.47|2363.97|2364.72|2364.22|2364.47|2363.97|29
1642436230000|2022-01-17 16:17:10|2364.59|2364.09|2364.59|2364.09|2364.72|2364.22|2364.47|2363.97|36
1642436240000|2022-01-17 16:17:20|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|10
1642436250000|2022-01-17 16:17:30|||||||||24
1642436260000|2022-01-17 16:17:40|2364.59|2364.09|2364.47|2363.97|2364.59|2364.09|2364.47|2363.97|17
1642436270000|2022-01-17 16:17:50|2364.59|2364.09|2364.47|2363.97|2364.59|2364.09|2364.47|2363.97|0
1642436280000|2022-01-17 16:18:00|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.47|2363.97|33
1642436290000|2022-01-17 16:18:10|2364.84|2364.34|2364.72|2364.22|2364.84|2364.34|2364.72|2364.22|29
1642436300000|2022-01-17 16:18:20|||||||||12
1642436310000|2022-01-17 16:18:30|||||||||22
1642436320000|2022-01-17 16:18:40|2364.84|2364.34|2364.97|2364.47|2364.97|2364.47|2364.84|2364.34|33
1642436330000|2022-01-17 16:18:50|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|2364.72|2364.22|60
1642436340000|2022-01-17 16:19:00|||||||||18
1642436350000|2022-01-17 16:19:10|2364.59|2364.09|2364.59|2364.09|2364.72|2364.22|2364.47|2363.97|65
1642436360000|2022-01-17 16:19:20|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|0
1642436370000|2022-01-17 16:19:30|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.47|2363.97|40
1642436380000|2022-01-17 16:19:40|2364.84|2364.34|2364.97|2364.47|2364.97|2364.47|2364.84|2364.34|16
1642436390000|2022-01-17 16:19:50|2365.09|2364.59|2365.22|2364.72|2365.34|2364.84|2364.97|2364.47|45
1642436400000|2022-01-17 16:20:00|2365.34|2364.84|2364.97|2364.47|2365.34|2364.84|2364.97|2364.47|62
1642436410000|2022-01-17 16:20:10|2365.09|2364.59|2365.22|2364.72|2365.22|2364.72|2364.97|2364.47|39
1642436420000|2022-01-17 16:20:20|2365.47|2364.97|2364.72|2364.22|2365.47|2364.97|2364.72|2364.22|41
1642436430000|2022-01-17 16:20:30|2364.84|2364.34|2364.72|2364.22|2364.97|2364.47|2364.72|2364.22|18
1642436440000|2022-01-17 16:20:40|2364.84|2364.34|2364.72|2364.22|2364.84|2364.34|2364.72|2364.22|35
1642436450000|2022-01-17 16:20:50|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|28
1642436460000|2022-01-17 16:21:00|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.47|2363.97|292
1642436470000|2022-01-17 16:21:10|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|2364.47|2363.97|539
1642436480000|2022-01-17 16:21:20|2364.34|2363.84|2364.47|2363.97|2364.47|2363.97|2364.22|2363.72|8
1642436490000|2022-01-17 16:21:30|2364.34|2363.84|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|17
1642436500000|2022-01-17 16:21:40|||||||||42
1642436510000|2022-01-17 16:21:50|||||||||11
1642436520000|2022-01-17 16:22:00|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|30
1642436530000|2022-01-17 16:22:10|2364.09|2363.59|2364.47|2363.97|2364.47|2363.97|2364.09|2363.59|50
1642436540000|2022-01-17 16:22:20|2364.59|2364.09|2364.72|2364.22|2364.72|2364.22|2364.59|2364.09|46
1642436560000|2022-01-17 16:22:40|2364.84|2364.34|2364.84|2364.34|2364.97|2364.47|2364.72|2364.22|43
1642436570000|2022-01-17 16:22:50|2364.72|2364.22|2364.72|2364.22|2364.97|2364.47|2364.72|2364.22|19
1642436580000|2022-01-17 16:23:00|2364.47|2363.97|2364.22|2363.72|2364.47|2363.97|2364.22|2363.72|59
1642436590000|2022-01-17 16:23:10|2364.09|2363.59|2364.09|2363.59|2364.22|2363.72|2364.09|2363.59|37
1642436600000|2022-01-17 16:23:20|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|2363.97|2363.47|39
1642436610000|2022-01-17 16:23:30|2363.84|2363.34|2363.97|2363.47|2363.97|2363.47|2363.84|2363.34|48
1642436620000|2022-01-17 16:23:40|2363.84|2363.34|2363.72|2363.22|2363.84|2363.34|2363.72|2363.22|34
1642436630000|2022-01-17 16:23:50|2363.84|2363.34|2364.22|2363.72|2364.22|2363.72|2363.84|2363.34|112
1642436640000|2022-01-17 16:24:00|2364.09|2363.59|2363.97|2363.47|2364.22|2363.72|2363.97|2363.47|23
1642436650000|2022-01-17 16:24:10|2363.84|2363.34|2363.97|2363.47|2364.22|2363.72|2363.84|2363.34|72
1642436660000|2022-01-17 16:24:20|2364.09|2363.59|2364.09|2363.59|2364.09|2363.59|2364.09|2363.59|40
1642436670000|2022-01-17 16:24:30|2363.97|2363.47|2363.84|2363.34|2363.97|2363.47|2363.84|2363.34|40
1642436680000|2022-01-17 16:24:40|2363.72|2363.22|2363.97|2363.47|2363.97|2363.47|2363.72|2363.22|49
1642436690000|2022-01-17 16:24:50|2363.84|2363.34|2364.77|2363.27|2364.77|2364.22|2363.84|2363.27|129
1642436700000|2022-01-17 16:25:00|2364.81|2363.31|2365|2363.5|2365|2363.5|2364.79|2363.29|4
1642436710000|2022-01-17 16:25:10|2365.18|2363.68|2364.81|2363.31|2365.18|2363.68|2364.77|2363.27|0
1642436720000|2022-01-17 16:25:20|2364.79|2363.29|2364.59|2363.09|2364.81|2363.31|2364.59|2363.09|0
1642436730000|2022-01-17 16:25:30|2364.57|2363.07|2364.74|2363.24|2364.74|2363.24|2364.55|2363.05|0
1642436740000|2022-01-17 16:25:40|2364.55|2363.05|2364.72|2363.22|2364.74|2363.24|2364.51|2363.01|0
1642436750000|2022-01-17 16:25:50|2364.7|2363.2|2364.55|2363.05|2364.7|2363.2|2364.51|2363.01|0
1642436760000|2022-01-17 16:26:00|2364.37|2362.87|2364.37|2362.87|2364.37|2362.87|2364.37|2362.87|0
1642436770000|2022-01-17 16:26:10|2364.55|2363.05|2364.42|2362.92|2364.55|2363.05|2364.33|2362.83|0
1642436780000|2022-01-17 16:26:20|2364.33|2362.83|2364.35|2362.85|2364.55|2363.05|2364.33|2362.83|0
1642436790000|2022-01-17 16:26:30|2364.33|2362.83|2363.96|2362.46|2364.35|2362.85|2363.96|2362.46|0
1642436800000|2022-01-17 16:26:40|2363.94|2362.44|2363.96|2362.46|2363.96|2362.46|2363.94|2362.44|0
1642436810000|2022-01-17 16:26:50|2364.06|2362.56|2364.15|2362.65|2364.15|2362.65|2363.93|2362.43|0
1642436820000|2022-01-17 16:27:00|2363.96|2362.46|2364.15|2362.65|2364.15|2362.65|2363.96|2362.46|0
1642436830000|2022-01-17 16:27:10|2364.11|2362.61|2364.11|2362.61|2364.11|2362.61|2364.11|2362.61|0
1642436840000|2022-01-17 16:27:20|2364.13|2362.63|2364.07|2362.57|2364.13|2362.63|2364.07|2362.57|0
1642436850000|2022-01-17 16:27:30|2364.11|2362.61|2364.11|2362.61|2364.11|2362.61|2364.07|2362.57|648
1642436870000|2022-01-17 16:27:50|2363.93|2362.43|2364.33|2362.83|2364.33|2362.83|2363.93|2362.43|0
1642436880000|2022-01-17 16:28:00|2364.15|2362.65|2364.14|2362.64|2364.15|2362.65|2364.1|2362.6|0
1642436890000|2022-01-17 16:28:10|2364.17|2362.67|2364.58|2363.08|2364.58|2363.08|2364.17|2362.67|0
1642436900000|2022-01-17 16:28:20|2364.56|2363.06|2364.57|2363.07|2364.75|2363.25|2364.55|2363.05|0
1642436920000|2022-01-17 16:28:40|2364.61|2363.11|2364.53|2363.03|2364.61|2363.11|2364.53|2363.03|0
1642436930000|2022-01-17 16:28:50|2364.44|2362.94|2363.98|2362.48|2364.44|2362.94|2363.98|2362.48|0
1642436940000|2022-01-17 16:29:00|2363.96|2362.46|2363.58|2362.08|2363.96|2362.46|2363.47|2361.97|0
1642436950000|2022-01-17 16:29:10|2363.76|2362.26|2363.58|2362.08|2363.8|2362.3|2363.58|2362.08|0
1642436960000|2022-01-17 16:29:20|2363.48|2361.98|2363.58|2362.08|2363.76|2362.26|2363.48|2361.98|0
1642436970000|2022-01-17 16:29:30|2363.76|2362.26|2363.58|2362.08|2363.76|2362.26|2363.58|2362.08|2936
1642436980000|2022-01-17 16:29:40|2363.54|2362.04|2363.56|2362.06|2363.76|2362.26|2363.54|2362.04|0
1642436990000|2022-01-17 16:29:50|2363.54|2362.04|2363.72|2362.22|2363.72|2362.22|2363.54|2362.04|0
1642437000000|2022-01-17 16:30:00|2363.81|2362.31|2363.91|2362.41|2363.91|2362.41|2363.7|2362.2|6
1642437010000|2022-01-17 16:30:10|2363.94|2362.44|2363.67|2362.27|2364.04|2362.54|2363.29|2361.89|2
1642437020000|2022-01-17 16:30:20|2363.92|2362.52|2364.29|2362.89|2364.67|2363.27|2363.92|2362.52|26
1642437030000|2022-01-17 16:30:30|2364.17|2362.77|2364.17|2362.77|2364.67|2363.27|2364.04|2362.64|15
1642437040000|2022-01-17 16:30:40|2363.92|2362.52|2363.67|2362.27|2363.92|2362.52|2363.42|2362.02|19
1642437050000|2022-01-17 16:30:50|||||||||2
1642437060000|2022-01-17 16:31:00|2363.54|2362.14|2363.42|2362.02|2363.54|2362.14|2363.42|2362.02|0
1642437070000|2022-01-17 16:31:10|2363.17|2361.77|2363.29|2361.89|2363.29|2361.89|2363.04|2361.64|0
1642437080000|2022-01-17 16:31:20|2363.67|2362.27|2363.17|2361.77|2363.67|2362.27|2363.17|2361.77|11
1642437090000|2022-01-17 16:31:30|2363.04|2361.64|2363.04|2361.64|2363.04|2361.64|2362.54|2361.14|6
1642437100000|2022-01-17 16:31:40|2362.92|2361.52|2362.92|2361.52|2362.92|2361.52|2362.92|2361.52|0
1642437120000|2022-01-17 16:32:00|2362.79|2361.39|2362.79|2361.39|2362.79|2361.39|2362.67|2361.27|13
1642437220000|2022-01-17 16:33:40|2363.17|2361.77|2363.17|2361.77|2363.17|2361.77|2363.17|2361.77|0
1642437260000|2022-01-17 16:34:20|||||||||7
1642437290000|2022-01-17 16:34:50|2362.79|2361.39|2362.79|2361.39|2362.79|2361.39|2362.79|2361.39|15
1642437300000|2022-01-17 16:35:00|2362.67|2361.27|2362.67|2361.27|2362.67|2361.27|2362.67|2361.27|0
1642437340000|2022-01-17 16:35:40|2362.79|2361.39|2362.92|2361.52|2362.92|2361.52|2362.79|2361.39|19
1642437380000|2022-01-17 16:36:20|2363.04|2361.64|2363.04|2361.64|2363.04|2361.64|2363.04|2361.64|0
1642437430000|2022-01-17 16:37:10|2363.17|2361.77|2363.29|2361.89|2363.29|2361.89|2363.17|2361.77|0
1642437440000|2022-01-17 16:37:20|2364.04|2362.64|2364.04|2362.64|2364.04|2362.64|2364.04|2362.64|5
1642437450000|2022-01-17 16:37:30|2364.29|2362.89|2364.17|2362.77|2364.29|2362.89|2364.17|2362.77|0
1642437540000|2022-01-17 16:39:00|2364.29|2362.89|2364.29|2362.89|2364.29|2362.89|2364.29|2362.89|0
1642437590000|2022-01-17 16:39:50|2364.92|2363.52|2364.54|2363.14|2364.92|2363.52|2364.54|2363.14|0
1642437610000|2022-01-17 16:40:10|2365.54|2364.14|2364.79|2363.39|2365.54|2364.14|2364.79|2363.39|0
1642437620000|2022-01-17 16:40:20|2364.67|2363.27|2364.54|2363.14|2364.67|2363.27|2364.54|2363.14|0
1642437670000|2022-01-17 16:41:10|2364.42|2363.02|2364.42|2363.02|2364.42|2363.02|2364.42|2363.02|0
1642437690000|2022-01-17 16:41:30|2364.29|2362.89|2364.29|2362.89|2364.29|2362.89|2364.29|2362.89|1
1642437910000|2022-01-17 16:45:10|2364.04|2362.64|2363.92|2362.52|2364.29|2362.89|2363.92|2362.52|0
1642437930000|2022-01-17 16:45:30|2364.29|2362.89|2363.29|2361.89|2364.29|2362.89|2363.29|2361.89|1
1642437960000|2022-01-17 16:46:00|2363.79|2362.39|2362.92|2361.52|2363.79|2362.39|2362.92|2361.52|0
1642437970000|2022-01-17 16:46:10|2363.79|2362.39|2363.67|2362.27|2363.79|2362.39|2363.67|2362.27|1
1642437990000|2022-01-17 16:46:30|2363.04|2361.64|2362.79|2361.39|2363.04|2361.64|2362.79|2361.39|0
1642438010000|2022-01-17 16:46:50|2363.92|2362.52|2363.79|2362.39|2363.92|2362.52|2363.79|2362.39|4
1642438020000|2022-01-17 16:47:00|2363.67|2362.27|2363.54|2362.14|2363.67|2362.27|2363.54|2362.14|0
1642438030000|2022-01-17 16:47:10|||||||||5
1642438040000|2022-01-17 16:47:20|2363.79|2362.39|2363.54|2362.14|2363.79|2362.39|2363.54|2362.14|0
1642438090000|2022-01-17 16:48:10|2363.79|2362.39|2363.79|2362.39|2363.79|2362.39|2363.79|2362.39|0
1642438100000|2022-01-17 16:48:20|2363.42|2362.02|2362.79|2361.39|2363.79|2362.39|2362.79|2361.39|1
1642438180000|2022-01-17 16:49:40|2363.42|2362.02|2363.42|2362.02|2363.42|2362.02|2362.54|2361.14|2
1642438220000|2022-01-17 16:50:20|||||||||1
1642438230000|2022-01-17 16:50:30|||||||||3
1642438500000|2022-01-17 16:55:00|2363.54|2362.14|2363.54|2362.14|2363.54|2362.14|2363.54|2362.14|0
1642438570000|2022-01-17 16:56:10|2363.67|2362.27|2363.67|2362.27|2363.67|2362.27|2363.67|2362.27|0
1642438770000|2022-01-17 16:59:30|2363.79|2362.39|2363.79|2362.39|2363.79|2362.39|2363.79|2362.39|0
1642438780000|2022-01-17 16:59:40|2364.17|2362.77|2364.17|2362.77|2364.17|2362.77|2364.17|2362.77|0
1642438790000|2022-01-17 16:59:50|2364.22|2362.72|2364.22|2362.72|2364.22|2362.72|2364.22|2362.72|0
1642438800000|2022-01-17 17:00:00|2364.25|2362.75|2364.25|2362.75|2364.25|2362.75|2364.25|2362.75|0
1642438810000|2022-01-17 17:00:10|2364.22|2362.72|2364.23|2362.73|2364.23|2362.73|2364.22|2362.72|0
1642438820000|2022-01-17 17:00:20|2364.25|2362.75|2364.25|2362.75|2364.25|2362.75|2364.25|2362.75|0
1642438830000|2022-01-17 17:00:30|2364.29|2362.79|2364.47|2362.97|2364.47|2362.97|2364.29|2362.79|0
1642438840000|2022-01-17 17:00:40|2364.49|2362.99|2364.49|2362.99|2364.49|2362.99|2364.46|2362.96|0
1642438850000|2022-01-17 17:00:50|2364.46|2362.96|2364.46|2362.96|2364.46|2362.96|2364.46|2362.96|0
1642438860000|2022-01-17 17:01:00|2364.33|2362.83|2364.2|2362.7|2364.42|2362.92|2364.2|2362.7|0
1642438870000|2022-01-17 17:01:10|2364.24|2362.74|2364.24|2362.74|2364.25|2362.75|2364.24|2362.74|0
1642438880000|2022-01-17 17:01:20|2364.2|2362.7|2364.2|2362.7|2364.2|2362.7|2364.2|2362.7|0
1642438900000|2022-01-17 17:01:40|2364.01|2362.51|2364.01|2362.51|2364.01|2362.51|2363.98|2362.48|0
1642438910000|2022-01-17 17:01:50|2363.98|2362.48|2364.01|2362.51|2364.01|2362.51|2363.98|2362.48|0
1642438920000|2022-01-17 17:02:00|2363.99|2362.49|2363.99|2362.49|2363.99|2362.49|2363.99|2362.49|0
1642438930000|2022-01-17 17:02:10|2363.98|2362.48|2363.98|2362.48|2363.98|2362.48|2363.98|2362.48|0
1642438960000|2022-01-17 17:02:40|2363.94|2362.44|2363.94|2362.44|2363.94|2362.44|2363.94|2362.44|0
1642438970000|2022-01-17 17:02:50|2363.9|2362.4|2363.94|2362.44|2363.94|2362.44|2363.9|2362.4|0
1642438980000|2022-01-17 17:03:00|2363.9|2362.4|2363.94|2362.44|2363.94|2362.44|2363.9|2362.4|0
1642438990000|2022-01-17 17:03:10|2363.75|2362.25|2363.72|2362.22|2363.75|2362.25|2363.72|2362.22|0
1642439000000|2022-01-17 17:03:20|2363.73|2362.23|2363.73|2362.23|2363.73|2362.23|2363.73|2362.23|0
1642439010000|2022-01-17 17:03:30|2363.72|2362.22|2363.72|2362.22|2363.72|2362.22|2363.72|2362.22|0
1642439020000|2022-01-17 17:03:40|2363.75|2362.25|2363.75|2362.25|2363.75|2362.25|2363.73|2362.23|0
1642439030000|2022-01-17 17:03:50|2363.85|2362.35|2363.73|2362.23|2363.85|2362.35|2363.73|2362.23|0
1642439040000|2022-01-17 17:04:00|2363.71|2362.21|2363.7|2362.2|2363.71|2362.21|2363.7|2362.2|0
1642439060000|2022-01-17 17:04:20|2363.66|2362.16|2363.66|2362.16|2363.66|2362.16|2363.66|2362.16|0
1642439080000|2022-01-17 17:04:40|2363.62|2362.12|2363.64|2362.14|2363.64|2362.14|2363.62|2362.12|0
1642439090000|2022-01-17 17:04:50|2363.62|2362.12|2363.54|2362.04|2363.66|2362.16|2363.5|2362|0
1642439100000|2022-01-17 17:05:00|2363.58|2362.08|2363.54|2362.04|2363.58|2362.08|2363.54|2362.04|0
1642439110000|2022-01-17 17:05:10|2363.73|2362.23|2364.01|2362.51|2364.02|2362.52|2363.71|2362.21|0
1642439120000|2022-01-17 17:05:20|2364.02|2362.52|2364.02|2362.52|2364.02|2362.52|2364.02|2362.52|0
1642439130000|2022-01-17 17:05:30|2364.01|2362.51|2364.02|2362.52|2364.02|2362.52|2363.99|2362.49|0
1642439140000|2022-01-17 17:05:40|2364.04|2362.54|2364.06|2362.56|2364.06|2362.56|2364.02|2362.52|0
1642439150000|2022-01-17 17:05:50|2364.04|2362.54|2363.99|2362.49|2364.04|2362.54|2363.99|2362.49|0
1642439170000|2022-01-17 17:06:10|2364.02|2362.52|2364.06|2362.56|2364.06|2362.56|2364.02|2362.52|0
1642439180000|2022-01-17 17:06:20|2364.08|2362.58|2364.06|2362.56|2364.08|2362.58|2364.06|2362.56|0
1642439190000|2022-01-17 17:06:30|2364.08|2362.58|2364.24|2362.74|2364.24|2362.74|2364.05|2362.55|0
1642439200000|2022-01-17 17:06:40|2364.26|2362.76|2364.24|2362.74|2364.26|2362.76|2364.24|2362.74|0
1642439210000|2022-01-17 17:06:50|2364.2|2362.7|2364.18|2362.68|2364.2|2362.7|2364.18|2362.68|0
1642439220000|2022-01-17 17:07:00|2364.2|2362.7|2364.29|2362.79|2364.42|2362.92|2364.2|2362.7|0
1642439230000|2022-01-17 17:07:10|2364.2|2362.7|2364.29|2362.79|2364.29|2362.79|2364.2|2362.7|0
1642439240000|2022-01-17 17:07:20|2364.2|2362.7|2364.42|2362.92|2364.42|2362.92|2364.2|2362.7|0
1642439250000|2022-01-17 17:07:30|2364.4|2362.9|2364.38|2362.88|2364.4|2362.9|2364.38|2362.88|0
1642439260000|2022-01-17 17:07:40|2364.2|2362.7|2364.38|2362.88|2364.38|2362.88|2364.18|2362.68|0
1642439270000|2022-01-17 17:07:50|2364.4|2362.9|2364.22|2362.72|2364.4|2362.9|2364.2|2362.7|0
1642439280000|2022-01-17 17:08:00|2364.2|2362.7|2364.16|2362.66|2364.29|2362.79|2364.16|2362.66|0
1642439290000|2022-01-17 17:08:10|2364.18|2362.68|2364.18|2362.68|2364.27|2362.77|2364.16|2362.66|0
1642439300000|2022-01-17 17:08:20|2364.16|2362.66|2364.16|2362.66|2364.16|2362.66|2364.16|2362.66|0
1642439310000|2022-01-17 17:08:30|2364.18|2362.68|2364.29|2362.79|2364.29|2362.79|2364.18|2362.68|0
1642439320000|2022-01-17 17:08:40|2364.38|2362.88|2364.42|2362.92|2364.42|2362.92|2364.38|2362.88|0
1642439330000|2022-01-17 17:08:50|2364.4|2362.9|2364.4|2362.9|2364.4|2362.9|2364.4|2362.9|0
1642439340000|2022-01-17 17:09:00|2364.42|2362.92|2364.38|2362.88|2364.42|2362.92|2364.38|2362.88|0
1642439350000|2022-01-17 17:09:10|2364.42|2362.92|2364.6|2363.1|2364.6|2363.1|2364.42|2362.92|0
1642439360000|2022-01-17 17:09:20|2364.58|2363.08|2364.6|2363.1|2364.6|2363.1|2364.58|2363.08|0
1642439380000|2022-01-17 17:09:40|2364.58|2363.08|2364.6|2363.1|2364.6|2363.1|2364.58|2363.08|0
1642439390000|2022-01-17 17:09:50|2364.7|2363.2|2364.7|2363.2|2364.7|2363.2|2364.7|2363.2|0
1642439400000|2022-01-17 17:10:00|2364.68|2363.18|2364.77|2363.27|2364.79|2363.29|2364.68|2363.18|0
1642439410000|2022-01-17 17:10:10|2364.75|2363.25|2364.77|2363.27|2364.88|2363.38|2364.75|2363.25|0
1642439420000|2022-01-17 17:10:20|2364.75|2363.25|2364.75|2363.25|2364.86|2363.36|2364.73|2363.23|0
1642439430000|2022-01-17 17:10:30|2364.79|2363.29|2364.79|2363.29|2364.79|2363.29|2364.79|2363.29|0
1642439440000|2022-01-17 17:10:40|2364.81|2363.31|2364.83|2363.33|2364.92|2363.42|2364.81|2363.31|0
1642439450000|2022-01-17 17:10:50|2364.86|2363.36|2365.07|2363.57|2365.07|2363.57|2364.86|2363.36|0
1642439460000|2022-01-17 17:11:00|2365.05|2363.55|2365.09|2363.59|2365.09|2363.59|2365.05|2363.55|0
1642439470000|2022-01-17 17:11:10|2365.05|2363.55|2365.05|2363.55|2365.05|2363.55|2365.05|2363.55|0
1642439490000|2022-01-17 17:11:30|2365.07|2363.57|2365.05|2363.55|2365.16|2363.66|2365.05|2363.55|0
1642439500000|2022-01-17 17:11:40|2365.14|2363.64|2365.23|2363.73|2365.23|2363.73|2365.14|2363.64|0
1642439510000|2022-01-17 17:11:50|2365.25|2363.75|2365.27|2363.77|2365.27|2363.77|2365.25|2363.75|0
1642439520000|2022-01-17 17:12:00|2365.36|2363.86|2365.45|2363.95|2365.45|2363.95|2365.36|2363.86|0
1642439530000|2022-01-17 17:12:10|2365.47|2363.97|2365.27|2363.77|2365.47|2363.97|2365.27|2363.77|0
1642439540000|2022-01-17 17:12:20|2365.23|2363.73|2365.23|2363.73|2365.23|2363.73|2365.23|2363.73|0
1642439550000|2022-01-17 17:12:30|2365.05|2363.55|2365.05|2363.55|2365.05|2363.55|2365.05|2363.55|0
1642439560000|2022-01-17 17:12:40|2365.23|2363.73|2365.23|2363.73|2365.23|2363.73|2365.23|2363.73|0
1642439570000|2022-01-17 17:12:50|2365.25|2363.75|2365.23|2363.73|2365.25|2363.75|2365.14|2363.64|0
1642439580000|2022-01-17 17:13:00|2365.21|2363.71|2365.19|2363.69|2365.21|2363.71|2365.19|2363.69|0
1642439590000|2022-01-17 17:13:10|2365.16|2363.66|2365.16|2363.66|2365.34|2363.84|2365.12|2363.62|0
1642439600000|2022-01-17 17:13:20|2365.25|2363.75|2365.16|2363.66|2365.25|2363.75|2365.14|2363.64|0
1642439610000|2022-01-17 17:13:30|2365.14|2363.64|2365.12|2363.62|2365.14|2363.64|2365.12|2363.62|0
1642439620000|2022-01-17 17:13:40|2365.03|2363.53|2365.12|2363.62|2365.12|2363.62|2365.01|2363.51|0
1642439640000|2022-01-17 17:14:00|2365.14|2363.64|2365.16|2363.66|2365.16|2363.66|2365.12|2363.62|0
1642439650000|2022-01-17 17:14:10|2365.14|2363.64|2365.12|2363.62|2365.14|2363.64|2364.93|2363.43|0
1642439660000|2022-01-17 17:14:20|2365.16|2363.66|2365.06|2363.56|2365.16|2363.66|2364.93|2363.43|0
1642439670000|2022-01-17 17:14:30|2365.16|2363.66|2365.06|2363.56|2365.16|2363.66|2364.97|2363.47|0
1642439680000|2022-01-17 17:14:40|2364.97|2363.47|2365.06|2363.56|2365.06|2363.56|2364.97|2363.47|0
1642439690000|2022-01-17 17:14:50|2364.97|2363.47|2364.97|2363.47|2364.97|2363.47|2364.97|2363.47|0
1642439700000|2022-01-17 17:15:00|2365.16|2363.66|2365.17|2363.67|2365.19|2363.69|2365.16|2363.66|0
1642439710000|2022-01-17 17:15:10|2365.16|2363.66|2365.16|2363.66|2365.17|2363.67|2365.16|2363.66|0
1642439720000|2022-01-17 17:15:20|2365.18|2363.68|2365.18|2363.68|2365.18|2363.68|2365.16|2363.66|0
1642439740000|2022-01-17 17:15:40|2365.2|2363.7|2365.18|2363.68|2365.22|2363.72|2365.18|2363.68|0
1642439750000|2022-01-17 17:15:50|2365.15|2363.65|2365.15|2363.65|2365.18|2363.68|2365.15|2363.65|0
1642439760000|2022-01-17 17:16:00|2365.16|2363.66|2364.96|2363.46|2365.16|2363.66|2364.96|2363.46|0
1642439770000|2022-01-17 17:16:10|2364.94|2363.44|2364.92|2363.42|2364.94|2363.44|2364.92|2363.42|0
1642439780000|2022-01-17 17:16:20|2364.94|2363.44|2364.98|2363.48|2364.98|2363.48|2364.92|2363.42|0
1642439790000|2022-01-17 17:16:30|2364.96|2363.46|2364.96|2363.46|2364.96|2363.46|2364.96|2363.46|0
1642439800000|2022-01-17 17:16:40|2364.98|2363.48|2365.09|2363.59|2365.09|2363.59|2364.98|2363.48|0
1642439810000|2022-01-17 17:16:50|2365.18|2363.68|2365|2363.5|2365.22|2363.72|2365|2363.5|0
1642439850000|2022-01-17 17:17:30|2365.09|2363.59|2365.09|2363.59|2365.09|2363.59|2365.09|2363.59|0
1642439860000|2022-01-17 17:17:40|2365|2363.5|2365.02|2363.52|2365.02|2363.52|2365|2363.5|0
1642439870000|2022-01-17 17:17:50|2365|2363.5|2365.04|2363.54|2365.22|2363.72|2365|2363.5|0
1642439880000|2022-01-17 17:18:00|2365.06|2363.56|2365.04|2363.54|2365.24|2363.74|2365.04|2363.54|0
1642439890000|2022-01-17 17:18:10|2365.06|2363.56|2365.06|2363.56|2365.06|2363.56|2365.04|2363.54|0
1642439900000|2022-01-17 17:18:20|2365.08|2363.58|2365.08|2363.58|2365.08|2363.58|2365.04|2363.54|0
1642439930000|2022-01-17 17:18:50|2365.26|2363.76|2365.22|2363.72|2365.26|2363.76|2365.22|2363.72|0
1642439950000|2022-01-17 17:19:10|2365.13|2363.63|2365.13|2363.63|2365.26|2363.76|2365.13|2363.63|0
1642439960000|2022-01-17 17:19:20|2365.22|2363.72|2365.24|2363.74|2365.26|2363.76|2365.22|2363.72|0
1642439970000|2022-01-17 17:19:30|2365.22|2363.72|2365.26|2363.76|2365.26|2363.76|2365.22|2363.72|0
1642440000000|2022-01-17 17:20:00|2365.24|2363.74|2365.26|2363.76|2365.26|2363.76|2365.24|2363.74|0
1642440030000|2022-01-17 17:20:30|2365.08|2363.58|2364.85|2363.35|2365.08|2363.58|2364.85|2363.35|0
1642440040000|2022-01-17 17:20:40|2365.04|2363.54|2365.04|2363.54|2365.04|2363.54|2365.04|2363.54|0
1642440120000|2022-01-17 17:22:00|2365.22|2363.72|2365.22|2363.72|2365.22|2363.72|2365.22|2363.72|0
1642440150000|2022-01-17 17:22:30|2365.26|2363.76|2365.26|2363.76|2365.26|2363.76|2365.26|2363.76|0
1642440190000|2022-01-17 17:23:10|2365.22|2363.72|2365.26|2363.76|2365.26|2363.76|2365.04|2363.54|0
1642440240000|2022-01-17 17:24:00|2365.22|2363.72|2365.22|2363.72|2365.22|2363.72|2365.22|2363.72|0
1642440250000|2022-01-17 17:24:10|2365.26|2363.76|2365.44|2363.94|2365.44|2363.94|2365.26|2363.76|0
1642440260000|2022-01-17 17:24:20|2365.35|2363.85|2365.44|2363.94|2365.48|2363.98|2365.35|2363.85|0
1642440270000|2022-01-17 17:24:30|2365.48|2363.98|2365.48|2363.98|2365.48|2363.98|2365.48|2363.98|0
1642440280000|2022-01-17 17:24:40|2365.52|2364.02|2365.52|2364.02|2365.7|2364.2|2365.52|2364.02|0
1642440290000|2022-01-17 17:24:50|2365.54|2364.04|2365.56|2364.06|2365.56|2364.06|2365.52|2364.02|0
1642440300000|2022-01-17 17:25:00|2365.54|2364.04|2365.52|2364.02|2365.56|2364.06|2365.52|2364.02|0
1642440340000|2022-01-17 17:25:40|2365.5|2364|2365.52|2364.02|2365.52|2364.02|2365.5|2364|0
1642440370000|2022-01-17 17:26:10|2365.56|2364.06|2365.52|2364.02|2365.56|2364.06|2365.52|2364.02|0
1642440380000|2022-01-17 17:26:20|2365.54|2364.04|2365.52|2364.02|2365.54|2364.04|2365.52|2364.02|0
1642440400000|2022-01-17 17:26:40|2365.54|2364.04|2365.52|2364.02|2365.56|2364.06|2365.52|2364.02|0
1642440410000|2022-01-17 17:26:50|2365.56|2364.06|2365.52|2364.02|2365.56|2364.06|2365.52|2364.02|0
1642440430000|2022-01-17 17:27:10|2365.48|2363.98|2365.48|2363.98|2365.5|2364|2365.48|2363.98|0
1642440460000|2022-01-17 17:27:40|2365.3|2363.8|2365.3|2363.8|2365.32|2363.82|2365.3|2363.8|0
1642440470000|2022-01-17 17:27:50|2365.32|2363.82|2365.52|2364.02|2365.52|2364.02|2365.32|2363.82|0
1642440490000|2022-01-17 17:28:10|2365.54|2364.04|2365.56|2364.06|2365.56|2364.06|2365.54|2364.04|0
1642440520000|2022-01-17 17:28:40|2365.58|2364.08|2365.6|2364.1|2365.6|2364.1|2365.58|2364.08|0
1642440530000|2022-01-17 17:28:50|2365.56|2364.06|2365.52|2364.02|2365.56|2364.06|2365.52|2364.02|0
1642440540000|2022-01-17 17:29:00|2365.5|2364|2365|2363.5|2365.5|2364|2364.96|2363.46|0
1642440550000|2022-01-17 17:29:10|2365.18|2363.68|2364.92|2363.42|2365.18|2363.68|2364.92|2363.42|0
1642440560000|2022-01-17 17:29:20|2364.9|2363.4|2364.76|2363.26|2364.92|2363.42|2364.74|2363.24|0
1642440570000|2022-01-17 17:29:30|2364.66|2363.16|2364.49|2362.99|2364.72|2363.22|2364.4|2362.9|0
1642440580000|2022-01-17 17:29:40|2364.51|2363.01|2364.59|2363.09|2364.59|2363.09|2364.51|2363.01|0
1642440590000|2022-01-17 17:29:50|2364.64|2363.14|2364.74|2363.24|2364.87|2363.37|2364.64|2363.14|0
1642440600000|2022-01-17 17:30:00|2364.83|2363.33|2364.51|2363.01|2364.83|2363.33|2364.38|2362.88|0
1642440610000|2022-01-17 17:30:10|2364.55|2363.05|2364.55|2363.05|2364.55|2363.05|2364.53|2363.03|0
1642440620000|2022-01-17 17:30:20|2364.73|2363.23|2364.51|2363.01|2364.73|2363.23|2364.49|2362.99|0
1642440630000|2022-01-17 17:30:30|2364.49|2362.99|2364.45|2362.95|2364.51|2363.01|2364.45|2362.95|0
1642440640000|2022-01-17 17:30:40|2364.47|2362.97|2364.47|2362.97|2364.51|2363.01|2364.45|2362.95|0
1642440650000|2022-01-17 17:30:50|2364.49|2362.99|2364.73|2363.23|2364.73|2363.23|2364.49|2362.99|0
1642440660000|2022-01-17 17:31:00|2364.71|2363.21|2364.77|2363.27|2364.77|2363.27|2364.71|2363.21|0
1642440680000|2022-01-17 17:31:20|2364.81|2363.31|2364.94|2363.44|2364.94|2363.44|2364.81|2363.31|0
1642440690000|2022-01-17 17:31:30|2365.03|2363.53|2364.66|2363.16|2365.07|2363.57|2364.66|2363.16|0
1642440700000|2022-01-17 17:31:40|2364.64|2363.14|2364.66|2363.16|2364.66|2363.16|2364.64|2363.14|0
1642440710000|2022-01-17 17:31:50|2364.48|2362.98|2364.48|2362.98|2364.57|2363.07|2364.46|2362.96|0
1642440720000|2022-01-17 17:32:00|2364.46|2362.96|2364.46|2362.96|2364.46|2362.96|2364.44|2362.94|0
1642440730000|2022-01-17 17:32:10|2364.44|2362.94|2364.26|2362.76|2364.44|2362.94|2364.24|2362.74|0
1642440740000|2022-01-17 17:32:20|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|0
1642440750000|2022-01-17 17:32:30|2364.28|2362.78|2364.52|2363.02|2364.52|2363.02|2364.28|2362.78|0
1642440760000|2022-01-17 17:32:40|2364.56|2363.06|2364.59|2363.09|2364.59|2363.09|2364.56|2363.06|0
1642440770000|2022-01-17 17:32:50|2364.57|2363.07|2364.59|2363.09|2364.59|2363.09|2364.57|2363.07|0
1642440780000|2022-01-17 17:33:00|2364.56|2363.06|2364.56|2363.06|2364.56|2363.06|2364.52|2363.02|0
1642440790000|2022-01-17 17:33:10|2364.59|2363.09|2364.78|2363.28|2364.8|2363.3|2364.59|2363.09|0
1642440800000|2022-01-17 17:33:20|2364.59|2363.09|2364.48|2362.98|2364.59|2363.09|2364.48|2362.98|0
1642440810000|2022-01-17 17:33:30|2364.5|2363|2364.5|2363|2364.52|2363.02|2364.5|2363|0
1642440820000|2022-01-17 17:33:40|2364.52|2363.02|2364.48|2362.98|2364.52|2363.02|2364.48|2362.98|0
1642440830000|2022-01-17 17:33:50|2364.52|2363.02|2364.52|2363.02|2364.52|2363.02|2364.52|2363.02|0
1642440840000|2022-01-17 17:34:00|2364.54|2363.04|2364.54|2363.04|2364.56|2363.06|2364.54|2363.04|0
1642440850000|2022-01-17 17:34:10|2364.52|2363.02|2364.5|2363|2364.52|2363.02|2364.3|2362.8|0
1642440860000|2022-01-17 17:34:20|2364.48|2362.98|2364.52|2363.02|2364.52|2363.02|2364.48|2362.98|0
1642440880000|2022-01-17 17:34:40|2364.54|2363.04|2364.56|2363.06|2364.56|2363.06|2364.54|2363.04|0
1642440890000|2022-01-17 17:34:50|2364.65|2363.15|2364.65|2363.15|2364.65|2363.15|2364.65|2363.15|0
1642440900000|2022-01-17 17:35:00|2364.56|2363.06|2364.56|2363.06|2364.74|2363.24|2364.56|2363.06|0
1642440910000|2022-01-17 17:35:10|2364.65|2363.15|2364.78|2363.28|2364.78|2363.28|2364.65|2363.15|0
1642440920000|2022-01-17 17:35:20|2364.74|2363.24|2364.74|2363.24|2364.74|2363.24|2364.74|2363.24|0
1642440930000|2022-01-17 17:35:30|2364.78|2363.28|2364.76|2363.26|2364.78|2363.28|2364.76|2363.26|0
1642440940000|2022-01-17 17:35:40|2364.78|2363.28|2364.69|2363.19|2364.78|2363.28|2364.69|2363.19|0
1642440950000|2022-01-17 17:35:50|2364.78|2363.28|2364.78|2363.28|2364.78|2363.28|2364.78|2363.28|0
1642440970000|2022-01-17 17:36:10|2364.8|2363.3|2364.8|2363.3|2364.82|2363.32|2364.78|2363.28|0
1642440980000|2022-01-17 17:36:20|2364.78|2363.28|2364.82|2363.32|2364.82|2363.32|2364.78|2363.28|0
1642440990000|2022-01-17 17:36:30|2365.09|2363.59|2365|2363.5|2365.09|2363.59|2365|2363.5|0
1642441000000|2022-01-17 17:36:40|2364.96|2363.46|2364.96|2363.46|2364.96|2363.46|2364.96|2363.46|0
1642441010000|2022-01-17 17:36:50|2364.98|2363.48|2364.96|2363.46|2365|2363.5|2364.96|2363.46|0
1642441020000|2022-01-17 17:37:00|2364.98|2363.48|2365|2363.5|2365|2363.5|2364.98|2363.48|0
1642441030000|2022-01-17 17:37:10|2365.04|2363.54|2365.06|2363.56|2365.08|2363.58|2365.04|2363.54|0
1642441040000|2022-01-17 17:37:20|2365.04|2363.54|2365.02|2363.52|2365.04|2363.54|2365|2363.5|0
1642441050000|2022-01-17 17:37:30|2365.04|2363.54|2364.98|2363.48|2365.08|2363.58|2364.95|2363.45|0
1642441060000|2022-01-17 17:37:40|2364.89|2363.39|2364.89|2363.39|2365.08|2363.58|2364.89|2363.39|0
1642441070000|2022-01-17 17:37:50|2364.98|2363.48|2364.89|2363.39|2365.11|2363.61|2364.89|2363.39|0
1642441080000|2022-01-17 17:38:00|2364.91|2363.41|2364.91|2363.41|2365.15|2363.65|2364.89|2363.39|0
1642441090000|2022-01-17 17:38:10|2364.89|2363.39|2364.93|2363.43|2364.93|2363.43|2364.89|2363.39|0
1642441100000|2022-01-17 17:38:20|2364.91|2363.41|2364.84|2363.34|2364.91|2363.41|2364.82|2363.32|0
1642441110000|2022-01-17 17:38:30|2364.75|2363.25|2364.73|2363.23|2364.75|2363.25|2364.71|2363.21|0
1642441120000|2022-01-17 17:38:40|2364.75|2363.25|2364.91|2363.41|2364.93|2363.43|2364.75|2363.25|0
1642441130000|2022-01-17 17:38:50|2364.89|2363.39|2364.89|2363.39|2364.93|2363.43|2364.89|2363.39|0
1642441140000|2022-01-17 17:39:00|2364.8|2363.3|2364.8|2363.3|2364.8|2363.3|2364.8|2363.3|0
1642441150000|2022-01-17 17:39:10|2364.71|2363.21|2364.67|2363.17|2364.71|2363.21|2364.67|2363.17|0
1642441160000|2022-01-17 17:39:20|2364.65|2363.15|2364.63|2363.13|2364.65|2363.15|2364.63|2363.13|0
1642441170000|2022-01-17 17:39:30|2364.61|2363.11|2364.59|2363.09|2364.61|2363.11|2364.59|2363.09|0
1642441180000|2022-01-17 17:39:40|2364.56|2363.06|2364.33|2362.83|2364.56|2363.06|2364.33|2362.83|0
1642441190000|2022-01-17 17:39:50|2364.35|2362.85|2364.33|2362.83|2364.35|2362.85|2364.33|2362.83|0
1642441200000|2022-01-17 17:40:00|2364.37|2362.87|2364.37|2362.87|2364.41|2362.91|2364.19|2362.69|0
1642441210000|2022-01-17 17:40:10|2364.41|2362.91|2364.54|2363.04|2364.54|2363.04|2364.41|2362.91|0
1642441220000|2022-01-17 17:40:20|2364.52|2363.02|2364.52|2363.02|2364.54|2363.04|2364.5|2363|0
1642441230000|2022-01-17 17:40:30|2364.5|2363|2364.5|2363|2364.52|2363.02|2364.5|2363|0
1642441240000|2022-01-17 17:40:40|2364.59|2363.09|2364.59|2363.09|2364.63|2363.13|2364.59|2363.09|0
1642441250000|2022-01-17 17:40:50|2364.61|2363.11|2364.61|2363.11|2364.63|2363.13|2364.61|2363.11|0
1642441260000|2022-01-17 17:41:00|2364.63|2363.13|2364.63|2363.13|2364.63|2363.13|2364.63|2363.13|0
1642441270000|2022-01-17 17:41:10|2364.59|2363.09|2364.5|2363|2364.61|2363.11|2364.43|2362.93|0
1642441280000|2022-01-17 17:41:20|2364.52|2363.02|2364.5|2363|2364.54|2363.04|2364.5|2363|0
1642441290000|2022-01-17 17:41:30|2364.52|2363.02|2364.4|2362.9|2364.52|2363.02|2364.4|2362.9|0
1642441320000|2022-01-17 17:42:00|2364.38|2362.88|2364.36|2362.86|2364.38|2362.88|2364.36|2362.86|0
1642441330000|2022-01-17 17:42:10|2364.38|2362.88|2364.18|2362.68|2364.38|2362.88|2364.18|2362.68|0
1642441340000|2022-01-17 17:42:20|2364.2|2362.7|2364.2|2362.7|2364.2|2362.7|2364.2|2362.7|0
1642441350000|2022-01-17 17:42:30|2364.18|2362.68|2364.32|2362.82|2364.32|2362.82|2363.97|2362.47|0
1642441360000|2022-01-17 17:42:40|2364.23|2362.73|2364.14|2362.64|2364.32|2362.82|2364.14|2362.64|0
1642441370000|2022-01-17 17:42:50|2364.12|2362.62|2364.12|2362.62|2364.14|2362.64|2364.12|2362.62|0
1642441380000|2022-01-17 17:43:00|2364.14|2362.64|2364.14|2362.64|2364.14|2362.64|2364.1|2362.6|0
1642441400000|2022-01-17 17:43:20|2363.96|2362.46|2363.96|2362.46|2363.96|2362.46|2363.96|2362.46|0
1642441410000|2022-01-17 17:43:30|2363.94|2362.44|2363.96|2362.46|2363.96|2362.46|2363.94|2362.44|0
1642441420000|2022-01-17 17:43:40|2363.94|2362.44|2363.92|2362.42|2363.94|2362.44|2363.92|2362.42|0
1642441430000|2022-01-17 17:43:50|2363.9|2362.4|2363.92|2362.42|2363.92|2362.42|2363.9|2362.4|0
1642441440000|2022-01-17 17:44:00|2363.9|2362.4|2363.92|2362.42|2363.92|2362.42|2363.88|2362.38|0
1642441460000|2022-01-17 17:44:20|2363.96|2362.46|2363.92|2362.42|2363.96|2362.46|2363.9|2362.4|0
1642441470000|2022-01-17 17:44:30|2364.01|2362.51|2364.01|2362.51|2364.01|2362.51|2364.01|2362.51|0
1642441480000|2022-01-17 17:44:40|2364.1|2362.6|2363.88|2362.38|2364.1|2362.6|2363.88|2362.38|0
1642441490000|2022-01-17 17:44:50|2363.97|2362.47|2364.1|2362.6|2364.1|2362.6|2363.9|2362.4|0
1642441500000|2022-01-17 17:45:00|2364.08|2362.58|2364.1|2362.6|2364.1|2362.6|2364.06|2362.56|0
1642441510000|2022-01-17 17:45:10|2364.08|2362.58|2363.8|2362.3|2364.1|2362.6|2363.8|2362.3|0
1642441520000|2022-01-17 17:45:20|2363.9|2362.4|2364.03|2362.53|2364.03|2362.53|2363.9|2362.4|0
1642441530000|2022-01-17 17:45:30|2364.05|2362.55|2364.1|2362.6|2364.1|2362.6|2364.05|2362.55|0
1642441540000|2022-01-17 17:45:40|2364.08|2362.58|2364.1|2362.6|2364.1|2362.6|2364.06|2362.56|0
1642441550000|2022-01-17 17:45:50|2364.12|2362.62|2364.12|2362.62|2364.23|2362.73|2364.1|2362.6|0
1642441560000|2022-01-17 17:46:00|2364.14|2362.64|2364.3|2362.8|2364.32|2362.82|2364.14|2362.64|0
1642441570000|2022-01-17 17:46:10|2364.29|2362.79|2364.37|2362.87|2364.37|2362.87|2364.29|2362.79|0
1642441580000|2022-01-17 17:46:20|2364.33|2362.83|2364.37|2362.87|2364.37|2362.87|2364.33|2362.83|0
1642441590000|2022-01-17 17:46:30|2364.35|2362.85|2364.35|2362.85|2364.37|2362.87|2364.33|2362.83|0
1642441600000|2022-01-17 17:46:40|2364.37|2362.87|2364.33|2362.83|2364.37|2362.87|2364.33|2362.83|0
1642441610000|2022-01-17 17:46:50|2364.35|2362.85|2364.33|2362.83|2364.35|2362.85|2364.33|2362.83|0
1642441620000|2022-01-17 17:47:00|2364.3|2362.8|2364.33|2362.83|2364.33|2362.83|2364.3|2362.8|0
1642441640000|2022-01-17 17:47:20|2364.31|2362.81|2364.31|2362.81|2364.31|2362.81|2364.31|2362.81|0
1642441650000|2022-01-17 17:47:30|2364.41|2362.91|2364.31|2362.81|2364.41|2362.91|2364.3|2362.8|0
1642441660000|2022-01-17 17:47:40|2364.33|2362.83|2364.3|2362.8|2364.33|2362.83|2364.3|2362.8|0
1642441670000|2022-01-17 17:47:50|2364.26|2362.76|2364.26|2362.76|2364.26|2362.76|2364.26|2362.76|0
1642441680000|2022-01-17 17:48:00|2364.22|2362.72|2364.04|2362.54|2364.22|2362.72|2364.04|2362.54|0
1642441690000|2022-01-17 17:48:10|2364.02|2362.52|2364|2362.5|2364.04|2362.54|2364|2362.5|0
1642441700000|2022-01-17 17:48:20|2363.98|2362.48|2364|2362.5|2364|2362.5|2363.78|2362.28|0
1642441710000|2022-01-17 17:48:30|2363.98|2362.48|2364|2362.5|2364|2362.5|2363.94|2362.44|0
1642441720000|2022-01-17 17:48:40|2363.98|2362.48|2363.98|2362.48|2364|2362.5|2363.98|2362.48|0
1642441740000|2022-01-17 17:49:00|2364|2362.5|2364|2362.5|2364.09|2362.59|2363.96|2362.46|0
1642441750000|2022-01-17 17:49:10|2364.09|2362.59|2364|2362.5|2364.09|2362.59|2363.96|2362.46|0
1642441760000|2022-01-17 17:49:20|2363.98|2362.48|2363.96|2362.46|2364|2362.5|2363.96|2362.46|0
1642441770000|2022-01-17 17:49:30|2364|2362.5|2364|2362.5|2364|2362.5|2364|2362.5|0
1642441800000|2022-01-17 17:50:00|2364.18|2362.68|2363.98|2362.48|2364.2|2362.7|2363.96|2362.46|0
1642441810000|2022-01-17 17:50:10|2364.09|2362.59|2364.18|2362.68|2364.18|2362.68|2364.07|2362.57|0
1642441820000|2022-01-17 17:50:20|2364.37|2362.87|2364.37|2362.87|2364.37|2362.87|2364.37|2362.87|0
1642441830000|2022-01-17 17:50:30|2364.35|2362.85|2364.14|2362.64|2364.35|2362.85|2364.14|2362.64|0
1642441840000|2022-01-17 17:50:40|2364.11|2362.61|2364.33|2362.83|2364.33|2362.83|2364.11|2362.61|0
1642441850000|2022-01-17 17:50:50|2364.29|2362.79|2364.2|2362.7|2364.29|2362.79|2364.11|2362.61|0
1642441860000|2022-01-17 17:51:00|2364.29|2362.79|2364.31|2362.81|2364.33|2362.83|2364.29|2362.79|0
1642441870000|2022-01-17 17:51:10|2364.29|2362.79|2364.07|2362.57|2364.29|2362.79|2364.07|2362.57|0
1642441880000|2022-01-17 17:51:20|2364.03|2362.53|2364.05|2362.55|2364.05|2362.55|2363.94|2362.44|0
1642441890000|2022-01-17 17:51:30|2364.03|2362.53|2364.05|2362.55|2364.07|2362.57|2364.03|2362.53|0
1642441900000|2022-01-17 17:51:40|2364.07|2362.57|2364.21|2362.71|2364.25|2362.75|2364.05|2362.55|0
1642441910000|2022-01-17 17:51:50|2364.23|2362.73|2364.23|2362.73|2364.23|2362.73|2364.23|2362.73|0
1642441920000|2022-01-17 17:52:00|2364.32|2362.82|2364.47|2362.97|2364.56|2363.06|2364.29|2362.79|0
1642441930000|2022-01-17 17:52:10|2364.51|2363.01|2364.64|2363.14|2364.75|2363.25|2364.51|2363.01|0
1642441940000|2022-01-17 17:52:20|2364.73|2363.23|2364.55|2363.05|2364.77|2363.27|2364.55|2363.05|0
1642441950000|2022-01-17 17:52:30|2364.53|2363.03|2364.51|2363.01|2364.53|2363.03|2364.51|2363.01|0
1642441960000|2022-01-17 17:52:40|2364.53|2363.03|2364.4|2362.9|2364.53|2363.03|2364.38|2362.88|0
1642441970000|2022-01-17 17:52:50|2364.42|2362.92|2364.51|2363.01|2364.51|2363.01|2364.42|2362.92|0
1642441980000|2022-01-17 17:53:00|2364.49|2362.99|2364.53|2363.03|2364.53|2363.03|2364.25|2362.75|0
1642441990000|2022-01-17 17:53:10|2364.51|2363.01|2364.55|2363.05|2364.55|2363.05|2364.51|2363.01|0
1642442000000|2022-01-17 17:53:20|2364.53|2363.03|2364.47|2362.97|2364.55|2363.05|2364.38|2362.88|0
1642442010000|2022-01-17 17:53:30|2364.38|2362.88|2364.47|2362.97|2364.47|2362.97|2364.29|2362.79|0
1642442020000|2022-01-17 17:53:40|2364.51|2363.01|2364.49|2362.99|2364.51|2363.01|2364.42|2362.92|0
1642442030000|2022-01-17 17:53:50|2364.51|2363.01|2364.47|2362.97|2364.51|2363.01|2364.45|2362.95|0
1642442040000|2022-01-17 17:54:00|2364.45|2362.95|2364.43|2362.93|2364.47|2362.97|2364.43|2362.93|0
1642442050000|2022-01-17 17:54:10|2364.45|2362.95|2364.47|2362.97|2364.47|2362.97|2364.45|2362.95|0
1642442060000|2022-01-17 17:54:20|2364.45|2362.95|2364.47|2362.97|2364.47|2362.97|2364.43|2362.93|0
1642442070000|2022-01-17 17:54:30|2364.45|2362.95|2364.47|2362.97|2364.47|2362.97|2364.45|2362.95|0
1642442080000|2022-01-17 17:54:40|2364.49|2362.99|2364.49|2362.99|2364.49|2362.99|2364.49|2362.99|0
1642442090000|2022-01-17 17:54:50|2364.51|2363.01|2364.51|2363.01|2364.51|2363.01|2364.51|2363.01|0
1642442100000|2022-01-17 17:55:00|2364.55|2363.05|2364.55|2363.05|2364.64|2363.14|2364.55|2363.05|0
1642442110000|2022-01-17 17:55:10|2364.59|2363.09|2364.83|2363.33|2364.83|2363.33|2364.59|2363.09|0
1642442120000|2022-01-17 17:55:20|2364.85|2363.35|2364.59|2363.09|2364.85|2363.35|2364.59|2363.09|0
1642442130000|2022-01-17 17:55:30|2364.61|2363.11|2364.59|2363.09|2364.61|2363.11|2364.59|2363.09|0
1642442140000|2022-01-17 17:55:40|2364.57|2363.07|2364.59|2363.09|2364.59|2363.09|2364.57|2363.07|0
1642442150000|2022-01-17 17:55:50|2364.61|2363.11|2364.61|2363.11|2364.63|2363.13|2364.59|2363.09|0
1642442160000|2022-01-17 17:56:00|2364.63|2363.13|2364.63|2363.13|2364.63|2363.13|2364.63|2363.13|0
1642442170000|2022-01-17 17:56:10|2364.72|2363.22|2364.72|2363.22|2364.72|2363.22|2364.72|2363.22|0
1642442180000|2022-01-17 17:56:20|2364.81|2363.31|2364.85|2363.35|2364.85|2363.35|2364.81|2363.31|0
1642442190000|2022-01-17 17:56:30|2364.81|2363.31|2364.63|2363.13|2364.81|2363.31|2364.63|2363.13|0
1642442200000|2022-01-17 17:56:40|2364.61|2363.11|2364.59|2363.09|2364.61|2363.11|2364.59|2363.09|0
1642442210000|2022-01-17 17:56:50|2364.61|2363.11|2364.42|2362.92|2364.61|2363.11|2364.42|2362.92|0
1642442220000|2022-01-17 17:57:00|2364.44|2362.94|2364.42|2362.92|2364.44|2362.94|2364.4|2362.9|0
1642442230000|2022-01-17 17:57:10|2364.4|2362.9|2364.4|2362.9|2364.4|2362.9|2364.4|2362.9|0
1642442240000|2022-01-17 17:57:20|2364.59|2363.09|2364.55|2363.05|2364.59|2363.09|2364.55|2363.05|0
1642442280000|2022-01-17 17:58:00|2364.59|2363.09|2364.48|2362.98|2364.63|2363.13|2364.48|2362.98|0
1642442290000|2022-01-17 17:58:10|2364.75|2363.25|2364.59|2363.09|2364.75|2363.25|2364.57|2363.07|0
1642442330000|2022-01-17 17:58:50|2364.5|2363|2364.5|2363|2364.5|2363|2364.5|2363|0
1642442340000|2022-01-17 17:59:00|2364.4|2362.9|2364.52|2363.02|2364.53|2363.03|2364.35|2362.85|0
1642442350000|2022-01-17 17:59:10|2364.56|2363.06|2364.59|2363.09|2364.59|2363.09|2364.52|2363.02|0
1642442360000|2022-01-17 17:59:20|2364.57|2363.07|2364.69|2363.19|2364.69|2363.19|2364.52|2363.02|0
1642442370000|2022-01-17 17:59:30|2364.78|2363.28|2364.87|2363.37|2364.87|2363.37|2364.76|2363.26|0
1642442380000|2022-01-17 17:59:40|2364.89|2363.39|2364.98|2363.48|2364.98|2363.48|2364.85|2363.35|0
1642442390000|2022-01-17 17:59:50|2364.91|2363.41|2364.78|2363.28|2364.91|2363.41|2364.7|2363.2|0
1642442400000|2022-01-17 18:00:00|2364.76|2363.26|2364.68|2363.18|2364.76|2363.26|2364.68|2363.18|0
1642442410000|2022-01-17 18:00:10|2364.76|2363.26|2364.74|2363.24|2364.76|2363.26|2364.74|2363.24|0
1642442420000|2022-01-17 18:00:20|2364.72|2363.22|2364.76|2363.26|2364.76|2363.26|2364.72|2363.22|0
1642442430000|2022-01-17 18:00:30|2364.72|2363.22|2364.76|2363.26|2364.76|2363.26|2364.72|2363.22|0
1642442450000|2022-01-17 18:00:50|2364.72|2363.22|2364.76|2363.26|2364.76|2363.26|2364.72|2363.22|0
1642442460000|2022-01-17 18:01:00|2364.72|2363.22|2364.76|2363.26|2364.76|2363.26|2364.72|2363.22|0
1642442490000|2022-01-17 18:01:30|2364.72|2363.22|2364.76|2363.26|2364.76|2363.26|2364.68|2363.18|0
1642442510000|2022-01-17 18:01:50|2364.72|2363.22|2364.76|2363.26|2364.76|2363.26|2364.72|2363.22|0
1642442530000|2022-01-17 18:02:10|2364.72|2363.22|2364.39|2362.89|2364.72|2363.22|2364.39|2362.89|0
1642442540000|2022-01-17 18:02:20|2364.57|2363.07|2364.57|2363.07|2364.57|2363.07|2364.48|2362.98|0
1642442550000|2022-01-17 18:02:30|2364.54|2363.04|2364.57|2363.07|2364.57|2363.07|2364.54|2363.04|0
1642442570000|2022-01-17 18:02:50|2364.54|2363.04|2364.57|2363.07|2364.57|2363.07|2364.54|2363.04|0
1642442590000|2022-01-17 18:03:10|2364.54|2363.04|2364.57|2363.07|2364.57|2363.07|2364.54|2363.04|0
1642442600000|2022-01-17 18:03:20|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|0
1642442610000|2022-01-17 18:03:30|2364.72|2363.22|2364.76|2363.26|2364.76|2363.26|2364.72|2363.22|0
1642442630000|2022-01-17 18:03:50|2364.72|2363.22|2364.76|2363.26|2364.76|2363.26|2364.72|2363.22|0
1642442700000|2022-01-17 18:05:00|2364.94|2363.44|2364.85|2363.35|2365.03|2363.53|2364.85|2363.35|0
1642442710000|2022-01-17 18:05:10|2364.76|2363.26|2364.76|2363.26|2364.85|2363.35|2364.76|2363.26|0
1642442720000|2022-01-17 18:05:20|2364.72|2363.22|2364.85|2363.35|2364.85|2363.35|2364.72|2363.22|0
1642442730000|2022-01-17 18:05:30|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|0
1642442760000|2022-01-17 18:06:00|2364.72|2363.22|2364.76|2363.26|2364.76|2363.26|2364.72|2363.22|0
1642442770000|2022-01-17 18:06:10|2364.94|2363.44|2364.94|2363.44|2364.94|2363.44|2364.94|2363.44|0
1642442790000|2022-01-17 18:06:30|2364.85|2363.35|2364.76|2363.26|2364.85|2363.35|2364.76|2363.26|0
1642442800000|2022-01-17 18:06:40|2364.72|2363.22|2364.85|2363.35|2364.85|2363.35|2364.72|2363.22|0
1642442810000|2022-01-17 18:06:50|2364.94|2363.44|2364.94|2363.44|2364.94|2363.44|2364.94|2363.44|0
1642442820000|2022-01-17 18:07:00|2364.9|2363.4|2364.94|2363.44|2364.94|2363.44|2364.9|2363.4|0
1642442840000|2022-01-17 18:07:20|2364.9|2363.4|2364.94|2363.44|2364.94|2363.44|2364.9|2363.4|0
1642442850000|2022-01-17 18:07:30|2365.03|2363.53|2365.03|2363.53|2365.03|2363.53|2365.03|2363.53|0
1642442860000|2022-01-17 18:07:40|2365.13|2363.63|2365.13|2363.63|2365.13|2363.63|2365.13|2363.63|0
1642442870000|2022-01-17 18:07:50|2365.22|2363.72|2365.22|2363.72|2365.31|2363.81|2365.22|2363.72|0
1642442890000|2022-01-17 18:08:10|2365.13|2363.63|2365.22|2363.72|2365.22|2363.72|2365.13|2363.63|0
1642442910000|2022-01-17 18:08:30|2365.13|2363.63|2365.22|2363.72|2365.22|2363.72|2365.13|2363.63|0
1642442940000|2022-01-17 18:09:00|2365.31|2363.81|2365.22|2363.72|2365.31|2363.81|2365.22|2363.72|0
1642442960000|2022-01-17 18:09:20|2365.31|2363.81|2365.31|2363.81|2365.31|2363.81|2365.31|2363.81|0
1642442970000|2022-01-17 18:09:30|2365.22|2363.72|2365.22|2363.72|2365.22|2363.72|2365.22|2363.72|0
1642443010000|2022-01-17 18:10:10|2365.13|2363.63|2365.22|2363.72|2365.22|2363.72|2365.13|2363.63|0
1642443100000|2022-01-17 18:11:40|2365.03|2363.53|2365.03|2363.53|2365.03|2363.53|2365.03|2363.53|0
1642443130000|2022-01-17 18:12:10|2365.13|2363.63|2365.03|2363.53|2365.13|2363.63|2365.03|2363.53|0
1642443160000|2022-01-17 18:12:40|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|0
1642443170000|2022-01-17 18:12:50|2364.85|2363.35|2364.85|2363.35|2364.85|2363.35|2364.85|2363.35|0
1642443180000|2022-01-17 18:13:00|2364.94|2363.44|2364.94|2363.44|2364.94|2363.44|2364.94|2363.44|0
1642443190000|2022-01-17 18:13:10|2364.85|2363.35|2364.94|2363.44|2364.94|2363.44|2364.85|2363.35|0
1642443200000|2022-01-17 18:13:20|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|0
1642443240000|2022-01-17 18:14:00|2364.85|2363.35|2364.94|2363.44|2364.94|2363.44|2364.85|2363.35|0
1642443290000|2022-01-17 18:14:50|2364.85|2363.35|2364.85|2363.35|2364.85|2363.35|2364.76|2363.26|0
1642443300000|2022-01-17 18:15:00|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|0
1642443320000|2022-01-17 18:15:20|2364.67|2363.17|2364.67|2363.17|2364.67|2363.17|2364.67|2363.17|0
1642443330000|2022-01-17 18:15:30|2364.76|2363.26|2364.76|2363.26|2364.76|2363.26|2364.67|2363.17|0
1642443340000|2022-01-17 18:15:40|2364.67|2363.17|2364.57|2363.07|2364.67|2363.17|2364.57|2363.07|0
1642443350000|2022-01-17 18:15:50|2364.67|2363.17|2364.76|2363.26|2364.76|2363.26|2364.67|2363.17|0
1642443380000|2022-01-17 18:16:20|2364.48|2362.98|2364.67|2363.17|2364.67|2363.17|2364.39|2362.89|0
1642443390000|2022-01-17 18:16:30|2364.57|2363.07|2364.57|2363.07|2364.57|2363.07|2364.57|2363.07|0
1642443460000|2022-01-17 18:17:40|2364.48|2362.98|2364.48|2362.98|2364.48|2362.98|2364.48|2362.98|0
1642443480000|2022-01-17 18:18:00|2364.57|2363.07|2364.57|2363.07|2364.57|2363.07|2364.57|2363.07|0
1642443660000|2022-01-17 18:21:00|2364.48|2362.98|2364.48|2362.98|2364.48|2362.98|2364.48|2362.98|0
1642443740000|2022-01-17 18:22:20|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|2364.3|2362.8|0
1642443780000|2022-01-17 18:23:00|2364.21|2362.71|2364.21|2362.71|2364.21|2362.71|2364.21|2362.71|0
1642443840000|2022-01-17 18:24:00|2364.2|2362.7|2364.2|2362.7|2364.2|2362.7|2364.2|2362.7|0
1642443900000|2022-01-17 18:25:00|2364.47|2362.97|2364.47|2362.97|2364.47|2362.97|2364.47|2362.97|0
1642443930000|2022-01-17 18:25:30|2364.38|2362.88|2364.38|2362.88|2364.38|2362.88|2364.38|2362.88|0
1642444190000|2022-01-17 18:29:50|2364.2|2362.7|2364.2|2362.7|2364.2|2362.7|2364.2|2362.7|0
1642444200000|2022-01-17 18:30:00|2364.01|2362.51|2364.01|2362.51|2364.01|2362.51|2364.01|2362.51|0
1642444210000|2022-01-17 18:30:10|2364.2|2362.7|2364.2|2362.7|2364.2|2362.7|2364.2|2362.7|0
1642444240000|2022-01-17 18:30:40|2364.29|2362.79|2364.29|2362.79|2364.29|2362.79|2364.29|2362.79|0
1642444250000|2022-01-17 18:30:50|2364.38|2362.88|2364.2|2362.7|2364.38|2362.88|2364.2|2362.7|0
1642444310000|2022-01-17 18:31:50|2364.08|2362.58|2363.85|2362.35|2364.08|2362.58|2363.76|2362.26|0
1642444320000|2022-01-17 18:32:00|2363.76|2362.26|2363.76|2362.26|2363.76|2362.26|2363.76|2362.26|0
1642444330000|2022-01-17 18:32:10|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|0
1642444570000|2022-01-17 18:36:10|2364.04|2362.54|2364.04|2362.54|2364.04|2362.54|2364.04|2362.54|0
1642444630000|2022-01-17 18:37:10|2363.95|2362.45|2363.95|2362.45|2363.95|2362.45|2363.95|2362.45|0
1642444750000|2022-01-17 18:39:10|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|0
1642444950000|2022-01-17 18:42:30|2364.04|2362.54|2364.04|2362.54|2364.04|2362.54|2364.04|2362.54|0
1642444970000|2022-01-17 18:42:50|2364.41|2362.91|2364.41|2362.91|2364.41|2362.91|2364.41|2362.91|0
1642445010000|2022-01-17 18:43:30|2364.31|2362.81|2364.41|2362.91|2364.41|2362.91|2364.31|2362.81|0
1642445020000|2022-01-17 18:43:40|2364.31|2362.81|2364.41|2362.91|2364.41|2362.91|2364.31|2362.81|0
1642445040000|2022-01-17 18:44:00|2364.31|2362.81|2364.31|2362.81|2364.31|2362.81|2364.31|2362.81|0
1642445060000|2022-01-17 18:44:20|2364.41|2362.91|2364.41|2362.91|2364.41|2362.91|2364.41|2362.91|0
1642445090000|2022-01-17 18:44:50|2364.22|2362.72|2364.22|2362.72|2364.22|2362.72|2364.22|2362.72|0
1642445100000|2022-01-17 18:45:00|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|0
1642445320000|2022-01-17 18:48:40|2363.76|2362.26|2363.76|2362.26|2363.76|2362.26|2363.76|2362.26|0
1642445340000|2022-01-17 18:49:00|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|0
1642445400000|2022-01-17 18:50:00|2363.76|2362.26|2363.85|2362.35|2363.85|2362.35|2363.76|2362.26|0
1642445410000|2022-01-17 18:50:10|2363.67|2362.17|2363.67|2362.17|2363.67|2362.17|2363.67|2362.17|0
1642445420000|2022-01-17 18:50:20|2363.76|2362.26|2363.67|2362.17|2363.76|2362.26|2363.67|2362.17|0
1642445440000|2022-01-17 18:50:40|2363.76|2362.26|2363.67|2362.17|2363.76|2362.26|2363.67|2362.17|0
1642445520000|2022-01-17 18:52:00|2363.76|2362.26|2363.76|2362.26|2363.76|2362.26|2363.76|2362.26|0
1642445540000|2022-01-17 18:52:20|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|0
1642445610000|2022-01-17 18:53:30|2363.76|2362.26|2363.85|2362.35|2363.85|2362.35|2363.76|2362.26|0
1642445650000|2022-01-17 18:54:10|2363.67|2362.17|2363.67|2362.17|2363.67|2362.17|2363.67|2362.17|0
1642445670000|2022-01-17 18:54:30|2363.76|2362.26|2363.76|2362.26|2363.76|2362.26|2363.76|2362.26|0
1642445700000|2022-01-17 18:55:00|2363.85|2362.35|2363.76|2362.26|2363.85|2362.35|2363.76|2362.26|0
1642445760000|2022-01-17 18:56:00|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|0
1642445860000|2022-01-17 18:57:40|2363.95|2362.45|2363.95|2362.45|2363.95|2362.45|2363.95|2362.45|0
1642445880000|2022-01-17 18:58:00|2364.04|2362.54|2364.04|2362.54|2364.04|2362.54|2364.04|2362.54|0
1642445890000|2022-01-17 18:58:10|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|2363.85|2362.35|0
1642446000000|2022-01-17 19:00:00|2363.84|2362.34|2363.66|2362.16|2363.84|2362.34|2363.66|2362.16|0
1642446260000|2022-01-17 19:04:20|2363.57|2362.07|2363.57|2362.07|2363.57|2362.07|2363.57|2362.07|0
1642446270000|2022-01-17 19:04:30|2363.66|2362.16|2363.66|2362.16|2363.66|2362.16|2363.66|2362.16|0
1642447120000|2022-01-17 19:18:40|2363.84|2362.34|2363.84|2362.34|2363.84|2362.34|2363.84|2362.34|0
1642447200000|2022-01-17 19:20:00|2363.75|2362.25|2363.84|2362.34|2363.84|2362.34|2363.75|2362.25|0
1642447320000|2022-01-17 19:22:00|2363.75|2362.25|2363.84|2362.34|2363.84|2362.34|2363.75|2362.25|0
1642447440000|2022-01-17 19:24:00|2363.94|2362.44|2363.94|2362.44|2363.94|2362.44|2363.94|2362.44|0
1642447450000|2022-01-17 19:24:10|2363.84|2362.34|2363.94|2362.44|2363.94|2362.44|2363.84|2362.34|0
1642447500000|2022-01-17 19:25:00|2364.03|2362.53|2364.03|2362.53|2364.03|2362.53|2364.03|2362.53|0
1642447620000|2022-01-17 19:27:00|2363.94|2362.44|2364.03|2362.53|2364.03|2362.53|2363.94|2362.44|0
1642447680000|2022-01-17 19:28:00|2363.94|2362.44|2364.03|2362.53|2364.03|2362.53|2363.94|2362.44|0
1642448060000|2022-01-17 19:34:20|2364.12|2362.62|2364.12|2362.62|2364.12|2362.62|2364.03|2362.53|0
1642448080000|2022-01-17 19:34:40|2364.03|2362.53|2364.03|2362.53|2364.03|2362.53|2364.03|2362.53|0
1642448220000|2022-01-17 19:37:00|2363.94|2362.44|2363.84|2362.34|2363.94|2362.44|2363.84|2362.34|0
1642448410000|2022-01-17 19:40:10|2363.57|2362.07|2363.57|2362.07|2363.57|2362.07|2363.57|2362.07|0
1642448430000|2022-01-17 19:40:30|2363.48|2361.98|2363.48|2361.98|2363.48|2361.98|2363.48|2361.98|0
1642448800000|2022-01-17 19:46:40|2363.66|2362.16|2363.66|2362.16|2363.66|2362.16|2363.66|2362.16|0
1642448810000|2022-01-17 19:46:50|2363.84|2362.34|2363.75|2362.25|2363.84|2362.34|2363.66|2362.16|0
1642448820000|2022-01-17 19:47:00|2363.84|2362.34|2363.84|2362.34|2363.84|2362.34|2363.84|2362.34|0
1642448940000|2022-01-17 19:49:00|2363.75|2362.25|2363.75|2362.25|2363.75|2362.25|2363.66|2362.16|0
1642449000000|2022-01-17 19:50:00|2363.84|2362.34|2363.84|2362.34|2363.84|2362.34|2363.84|2362.34|0
1642449110000|2022-01-17 19:51:50|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|0
1642449200000|2022-01-17 19:53:20|2364.1|2362.6|2364.1|2362.6|2364.1|2362.6|2364.1|2362.6|0
1642449210000|2022-01-17 19:53:30|2364|2362.5|2364|2362.5|2364|2362.5|2364|2362.5|0
1642449220000|2022-01-17 19:53:40|2364.1|2362.6|2364.1|2362.6|2364.1|2362.6|2364.1|2362.6|0
1642449240000|2022-01-17 19:54:00|2364.19|2362.69|2364.1|2362.6|2364.19|2362.69|2364.1|2362.6|0
1642449270000|2022-01-17 19:54:30|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|0
1642449280000|2022-01-17 19:54:40|2364.28|2362.78|2364.28|2362.78|2364.28|2362.78|2364.28|2362.78|0
1642449300000|2022-01-17 19:55:00|2364.19|2362.69|2364.28|2362.78|2364.28|2362.78|2364.19|2362.69|0
1642449310000|2022-01-17 19:55:10|2364.19|2362.69|2364.1|2362.6|2364.19|2362.69|2364|2362.5|0
1642449320000|2022-01-17 19:55:20|2364|2362.5|2364|2362.5|2364.1|2362.6|2364|2362.5|0
1642449330000|2022-01-17 19:55:30|2364.1|2362.6|2364|2362.5|2364.1|2362.6|2364|2362.5|0
1642449380000|2022-01-17 19:56:20|2364.1|2362.6|2364.19|2362.69|2364.19|2362.69|2364.1|2362.6|0
1642449390000|2022-01-17 19:56:30|2364.28|2362.78|2364.28|2362.78|2364.28|2362.78|2364.28|2362.78|0
1642449400000|2022-01-17 19:56:40|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|0
1642449410000|2022-01-17 19:56:50|2364.28|2362.78|2364.19|2362.69|2364.28|2362.78|2364.19|2362.69|0
1642449420000|2022-01-17 19:57:00|2364.28|2362.78|2364.37|2362.87|2364.37|2362.87|2364.28|2362.78|0
1642449480000|2022-01-17 19:58:00|2364.28|2362.78|2364.37|2362.87|2364.37|2362.87|2364.28|2362.78|0
1642449520000|2022-01-17 19:58:40|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|0
1642449530000|2022-01-17 19:58:50|2364.1|2362.6|2364.19|2362.69|2364.19|2362.69|2364.1|2362.6|0
1642449570000|2022-01-17 19:59:30|2364.28|2362.78|2364.19|2362.69|2364.28|2362.78|2364.19|2362.69|0
1642449600000|2022-01-17 20:00:00|2364.1|2362.6|2364.1|2362.6|2364.1|2362.6|2364.1|2362.6|0
1642449620000|2022-01-17 20:00:20|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|0
1642449640000|2022-01-17 20:00:40|2364.1|2362.6|2364.19|2362.69|2364.19|2362.69|2364.1|2362.6|0
1642449650000|2022-01-17 20:00:50|2364.1|2362.6|2364.1|2362.6|2364.19|2362.69|2364.1|2362.6|0
1642449660000|2022-01-17 20:01:00|2364|2362.5|2364|2362.5|2364.1|2362.6|2364|2362.5|0
1642449670000|2022-01-17 20:01:10|2363.91|2362.41|2363.82|2362.32|2363.91|2362.41|2363.82|2362.32|0
1642449700000|2022-01-17 20:01:40|2363.73|2362.23|2363.73|2362.23|2363.73|2362.23|2363.73|2362.23|0
1642449720000|2022-01-17 20:02:00|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|0
1642449730000|2022-01-17 20:02:10|2363.73|2362.23|2363.91|2362.41|2363.91|2362.41|2363.73|2362.23|0
1642449740000|2022-01-17 20:02:20|2364|2362.5|2364.1|2362.6|2364.1|2362.6|2364|2362.5|0
1642449750000|2022-01-17 20:02:30|2364.19|2362.69|2364.1|2362.6|2364.19|2362.69|2364.1|2362.6|0
1642449780000|2022-01-17 20:03:00|2364.19|2362.69|2364.1|2362.6|2364.19|2362.69|2364.1|2362.6|0
1642449840000|2022-01-17 20:04:00|2364.19|2362.69|2364.1|2362.6|2364.19|2362.69|2364.1|2362.6|0
1642449900000|2022-01-17 20:05:00|2364.19|2362.69|2364.1|2362.6|2364.19|2362.69|2364.1|2362.6|0
1642450070000|2022-01-17 20:07:50|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|0
1642450090000|2022-01-17 20:08:10|2364.1|2362.6|2364.1|2362.6|2364.1|2362.6|2364.1|2362.6|0
1642450110000|2022-01-17 20:08:30|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|0
1642450290000|2022-01-17 20:11:30|2364.28|2362.78|2364.28|2362.78|2364.28|2362.78|2364.28|2362.78|0
1642450300000|2022-01-17 20:11:40|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|2364.19|2362.69|0
1642450340000|2022-01-17 20:12:20|2364.1|2362.6|2364|2362.5|2364.19|2362.69|2364|2362.5|0
1642450380000|2022-01-17 20:13:00|2364.1|2362.6|2364|2362.5|2364.19|2362.69|2364|2362.5|0
1642450470000|2022-01-17 20:14:30|2364.1|2362.6|2364|2362.5|2364.1|2362.6|2364|2362.5|0
1642450480000|2022-01-17 20:14:40|2363.91|2362.41|2363.91|2362.41|2363.91|2362.41|2363.91|2362.41|0
1642450500000|2022-01-17 20:15:00|2364|2362.5|2363.91|2362.41|2364|2362.5|2363.91|2362.41|0
1642450510000|2022-01-17 20:15:10|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|0
1642450520000|2022-01-17 20:15:20|2363.73|2362.23|2363.64|2362.14|2363.73|2362.23|2363.54|2362.04|0
1642450530000|2022-01-17 20:15:30|2363.54|2362.04|2363.54|2362.04|2363.54|2362.04|2363.54|2362.04|0
1642450540000|2022-01-17 20:15:40|2363.36|2361.86|2363.36|2361.86|2363.36|2361.86|2363.36|2361.86|0
1642450550000|2022-01-17 20:15:50|2363.45|2361.95|2363.45|2361.95|2363.45|2361.95|2363.45|2361.95|0
1642450560000|2022-01-17 20:16:00|2363.36|2361.86|2363.36|2361.86|2363.36|2361.86|2363.36|2361.86|0
1642450610000|2022-01-17 20:16:50|2363.45|2361.95|2363.45|2361.95|2363.54|2362.04|2363.45|2361.95|0
1642450620000|2022-01-17 20:17:00|2363.36|2361.86|2363.18|2361.68|2363.36|2361.86|2363.18|2361.68|0
1642450650000|2022-01-17 20:17:30|2363.27|2361.77|2363.27|2361.77|2363.36|2361.86|2363.27|2361.77|0
1642450700000|2022-01-17 20:18:20|2363.54|2362.04|2363.82|2362.32|2363.82|2362.32|2363.54|2362.04|0
1642450720000|2022-01-17 20:18:40|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|0
1642450740000|2022-01-17 20:19:00|2363.73|2362.23|2363.64|2362.14|2363.73|2362.23|2363.64|2362.14|0
1642450880000|2022-01-17 20:21:20|2363.73|2362.23|2363.82|2362.32|2363.82|2362.32|2363.73|2362.23|0
1642450940000|2022-01-17 20:22:20|2363.91|2362.41|2364|2362.5|2364|2362.5|2363.91|2362.41|0
1642450950000|2022-01-17 20:22:30|2363.91|2362.41|2364|2362.5|2364|2362.5|2363.91|2362.41|0
1642450970000|2022-01-17 20:22:50|2363.82|2362.32|2364|2362.5|2364.19|2362.69|2363.82|2362.32|0
1642450980000|2022-01-17 20:23:00|2363.91|2362.41|2363.82|2362.32|2364|2362.5|2363.82|2362.32|0
1642451010000|2022-01-17 20:23:30|2363.64|2362.14|2363.73|2362.23|2363.73|2362.23|2363.64|2362.14|0
1642451020000|2022-01-17 20:23:40|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|0
1642451030000|2022-01-17 20:23:50|2363.73|2362.23|2363.73|2362.23|2363.73|2362.23|2363.73|2362.23|0
1642451040000|2022-01-17 20:24:00|2363.64|2362.14|2363.73|2362.23|2363.73|2362.23|2363.64|2362.14|0
1642451050000|2022-01-17 20:24:10|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|0
1642451060000|2022-01-17 20:24:20|2363.45|2361.95|2363.45|2361.95|2363.45|2361.95|2363.45|2361.95|0
1642451070000|2022-01-17 20:24:30|2363.54|2362.04|2363.54|2362.04|2363.54|2362.04|2363.54|2362.04|0
1642451080000|2022-01-17 20:24:40|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|2363.64|2362.14|0
1642451100000|2022-01-17 20:25:00|2363.63|2362.13|2363.63|2362.13|2363.63|2362.13|2363.63|2362.13|0
1642451110000|2022-01-17 20:25:10|2363.66|2362.16|2363.66|2362.16|2363.66|2362.16|2363.66|2362.16|0
1642451130000|2022-01-17 20:25:30|2363.57|2362.07|2363.57|2362.07|2363.57|2362.07|2363.57|2362.07|0
1642451140000|2022-01-17 20:25:40|2363.48|2361.98|2363.48|2361.98|2363.48|2361.98|2363.48|2361.98|0
1642451170000|2022-01-17 20:26:10|2363.44|2361.94|2363.44|2361.94|2363.44|2361.94|2363.44|2361.94|0
1642451250000|2022-01-17 20:27:30|2363.63|2362.13|2363.63|2362.13|2363.63|2362.13|2363.63|2362.13|0
1642451300000|2022-01-17 20:28:20|2363.44|2361.94|2363.53|2362.03|2363.63|2362.13|2363.44|2361.94|0
1642451320000|2022-01-17 20:28:40|2363.44|2361.94|2363.44|2361.94|2363.44|2361.94|2363.44|2361.94|0
1642451720000|2022-01-17 20:35:20|2363.52|2362.02|2363.52|2362.02|2363.52|2362.02|2363.52|2362.02|0
1642451820000|2022-01-17 20:37:00|2363.7|2362.2|2363.7|2362.2|2363.7|2362.2|2363.7|2362.2|0
1642451830000|2022-01-17 20:37:10|2363.79|2362.29|2363.7|2362.2|2363.79|2362.29|2363.7|2362.2|0
1642451840000|2022-01-17 20:37:20|2363.79|2362.29|2363.7|2362.2|2363.79|2362.29|2363.7|2362.2|0
1642451880000|2022-01-17 20:38:00|2363.79|2362.29|2363.89|2362.39|2363.89|2362.39|2363.79|2362.29|0
1642451970000|2022-01-17 20:39:30|2363.79|2362.29|2363.79|2362.29|2363.79|2362.29|2363.79|2362.29|0
1642451980000|2022-01-17 20:39:40|2363.7|2362.2|2363.7|2362.2|2363.79|2362.29|2363.7|2362.2|0
1642451990000|2022-01-17 20:39:50|2363.79|2362.29|2363.79|2362.29|2363.79|2362.29|2363.7|2362.2|0
1642452000000|2022-01-17 20:40:00|2363.7|2362.2|2363.79|2362.29|2363.79|2362.29|2363.7|2362.2|0
1642452010000|2022-01-17 20:40:10|2363.7|2362.2|2363.79|2362.29|2363.79|2362.29|2363.7|2362.2|0
1642452120000|2022-01-17 20:42:00|2363.89|2362.39|2363.89|2362.39|2363.89|2362.39|2363.89|2362.39|0
1642452130000|2022-01-17 20:42:10|2363.79|2362.29|2363.79|2362.29|2363.79|2362.29|2363.79|2362.29|0
1642452190000|2022-01-17 20:43:10|2363.7|2362.2|2363.79|2362.29|2363.79|2362.29|2363.7|2362.2|0
1642452200000|2022-01-17 20:43:20|2363.7|2362.2|2363.7|2362.2|2363.7|2362.2|2363.7|2362.2|0
1642452220000|2022-01-17 20:43:40|2363.79|2362.29|2363.79|2362.29|2363.79|2362.29|2363.79|2362.29|0
1642452250000|2022-01-17 20:44:10|2363.89|2362.39|2363.79|2362.29|2363.89|2362.39|2363.79|2362.29|0
1642452290000|2022-01-17 20:44:50|2363.89|2362.39|2363.89|2362.39|2363.89|2362.39|2363.89|2362.39|0
1642452300000|2022-01-17 20:45:00|2363.7|2362.2|2363.7|2362.2|2363.7|2362.2|2363.7|2362.2|0
1642452360000|2022-01-17 20:46:00|2363.52|2362.02|2363.52|2362.02|2363.52|2362.02|2363.52|2362.02|0
1642452380000|2022-01-17 20:46:20|2363.43|2361.93|2363.43|2361.93|2363.43|2361.93|2363.43|2361.93|0
1642452420000|2022-01-17 20:47:00|2363.52|2362.02|2363.43|2361.93|2363.52|2362.02|2363.43|2361.93|0
1642452440000|2022-01-17 20:47:20|2363.52|2362.02|2363.52|2362.02|2363.52|2362.02|2363.52|2362.02|0
1642452580000|2022-01-17 20:49:40|2363.61|2362.11|2363.7|2362.2|2363.7|2362.2|2363.61|2362.11|0
1642452590000|2022-01-17 20:49:50|2363.61|2362.11|2363.61|2362.11|2363.61|2362.11|2363.61|2362.11|0
1642452600000|2022-01-17 20:50:00|2363.7|2362.2|2363.61|2362.11|2363.7|2362.2|2363.61|2362.11|0
1642452610000|2022-01-17 20:50:10|2363.53|2362.03|2363.53|2362.03|2363.53|2362.03|2363.53|2362.03|0
1642452620000|2022-01-17 20:50:20|2363.44|2361.94|2363.53|2362.03|2363.53|2362.03|2363.44|2361.94|0
1642452630000|2022-01-17 20:50:30|2363.63|2362.13|2363.63|2362.13|2363.63|2362.13|2363.63|2362.13|0
1642452640000|2022-01-17 20:50:40|2363.53|2362.03|2363.79|2362.29|2363.79|2362.29|2363.53|2362.03|0
1642452650000|2022-01-17 20:50:50|2363.7|2362.2|2363.79|2362.29|2363.79|2362.29|2363.7|2362.2|0
1642452670000|2022-01-17 20:51:10|2363.89|2362.39|2363.89|2362.39|2363.89|2362.39|2363.89|2362.39|0
1642452710000|2022-01-17 20:51:50|2363.79|2362.29|2363.61|2362.11|2363.79|2362.29|2363.61|2362.11|0
1642452720000|2022-01-17 20:52:00|2363.7|2362.2|2363.79|2362.29|2363.89|2362.39|2363.7|2362.2|0
1642452760000|2022-01-17 20:52:40|2363.7|2362.2|2363.7|2362.2|2363.7|2362.2|2363.7|2362.2|0
1642452770000|2022-01-17 20:52:50|2363.61|2362.11|2363.61|2362.11|2363.61|2362.11|2363.61|2362.11|0
1642452780000|2022-01-17 20:53:00|2363.52|2362.02|2363.7|2362.2|2363.7|2362.2|2363.52|2362.02|0
1642452840000|2022-01-17 20:54:00|2363.79|2362.29|2363.79|2362.29|2363.79|2362.29|2363.7|2362.2|0
1642452850000|2022-01-17 20:54:10|2363.7|2362.2|2363.7|2362.2|2363.79|2362.29|2363.7|2362.2|0
1642452860000|2022-01-17 20:54:20|2363.61|2362.11|2363.7|2362.2|2363.7|2362.2|2363.61|2362.11|0
1642452870000|2022-01-17 20:54:30|2363.61|2362.11|2363.61|2362.11|2363.61|2362.11|2363.61|2362.11|0
1642452880000|2022-01-17 20:54:40|2363.52|2362.02|2363.61|2362.11|2363.61|2362.11|2363.52|2362.02|0
1642452890000|2022-01-17 20:54:50|2363.52|2362.02|2363.52|2362.02|2363.61|2362.11|2363.52|2362.02|0
1642452900000|2022-01-17 20:55:00|2363.61|2362.11|2363.61|2362.11|2363.61|2362.11|2363.61|2362.11|0
1642452950000|2022-01-17 20:55:50|2363.52|2362.02|2363.7|2362.2|2363.7|2362.2|2363.52|2362.02|0
1642452960000|2022-01-17 20:56:00|2363.61|2362.11|2363.61|2362.11|2363.61|2362.11|2363.61|2362.11|0
1642452970000|2022-01-17 20:56:10|2363.7|2362.2|2363.61|2362.11|2363.7|2362.2|2363.61|2362.11|0
1642452980000|2022-01-17 20:56:20|2363.52|2362.02|2363.61|2362.11|2363.61|2362.11|2363.52|2362.02|0
1642453010000|2022-01-17 20:56:50|2363.7|2362.2|2363.61|2362.11|2363.7|2362.2|2363.61|2362.11|0
1642453080000|2022-01-17 20:58:00|2363.52|2362.02|2363.52|2362.02|2363.61|2362.11|2363.52|2362.02|0
1642453090000|2022-01-17 20:58:10|2363.61|2362.11|2363.43|2361.93|2363.61|2362.11|2363.43|2361.93|0
1642453100000|2022-01-17 20:58:20|2363.34|2361.84|2363.43|2361.93|2363.43|2361.93|2363.34|2361.84|0
1642453110000|2022-01-17 20:58:30|2363.34|2361.84|2363.34|2361.84|2363.34|2361.84|2363.34|2361.84|0
1642453120000|2022-01-17 20:58:40|2363.24|2361.74|2363.34|2361.84|2363.34|2361.84|2363.24|2361.74|0
1642453130000|2022-01-17 20:58:50|2363.24|2361.74|2363.24|2361.74|2363.34|2361.84|2363.24|2361.74|0
1642453140000|2022-01-17 20:59:00|2363.34|2361.84|2363.34|2361.84|2363.34|2361.84|2363.34|2361.84|0
1642453150000|2022-01-17 20:59:10|2363.43|2361.93|2363.52|2362.02|2363.52|2362.02|2363.43|2361.93|0
1642453170000|2022-01-17 20:59:30|2363.24|2361.74|2363.34|2361.84|2363.43|2361.93|2363.24|2361.74|0
1642453180000|2022-01-17 20:59:40|2363.24|2361.74|2363.06|2361.56|2363.24|2361.74|2363.06|2361.56|0
1642453190000|2022-01-17 20:59:50|2363.15|2361.65|2363.06|2361.56|2363.24|2361.74|2363.06|2361.56|0
1642453200000|2022-01-17 21:00:00|2363.09|2361.59|2363.09|2361.59|2363.09|2361.59|2363.09|2361.59|0
1642453290000|2022-01-17 21:01:30|2363.21|2361.71|2363.21|2361.71|2363.21|2361.71|2363.21|2361.71|0
1642454220000|2022-01-17 21:17:00|2363.15|2361.65|2363.1|2361.6|2363.15|2361.65|2363.1|2361.6|0
1642455120000|2022-01-17 21:32:00|2363.05|2361.55|2363.05|2361.55|2363.05|2361.55|2363.05|2361.55|0
1642455150000|2022-01-17 21:32:30|2363|2361.5|2363|2361.5|2363|2361.5|2363|2361.5|0
1642455810000|2022-01-17 21:43:30|2362.91|2361.41|2362.87|2361.37|2362.91|2361.41|2362.87|2361.37|0
1642456670000|2022-01-17 21:57:50|2362.89|2361.39|2362.89|2361.39|2362.89|2361.39|2362.89|2361.39|0
1642464000000|2022-01-18 00:00:00|2364.86|2363.36|2365.08|2363.58|2365.43|2363.93|2364.85|2363.35|0
1642464010000|2022-01-18 00:00:10|2365.09|2363.59|2365.08|2363.58|2365.17|2363.67|2365.08|2363.58|0
1642464020000|2022-01-18 00:00:20|2365.1|2363.6|2365.3|2363.8|2365.3|2363.8|2365.1|2363.6|0
1642464030000|2022-01-18 00:00:30|2365.31|2363.81|2365.3|2363.8|2365.35|2363.85|2365.17|2363.67|0
1642464040000|2022-01-18 00:00:40|2365.28|2363.78|2365.3|2363.8|2365.3|2363.8|2365.17|2363.67|0
1642464050000|2022-01-18 00:00:50|2365.29|2363.79|2365.17|2363.67|2365.29|2363.79|2365.08|2363.58|0
1642464060000|2022-01-18 00:01:00|2365.19|2363.69|2365.17|2363.67|2365.3|2363.8|2365.17|2363.67|0
1642464070000|2022-01-18 00:01:10|2365.15|2363.65|2365.3|2363.8|2365.3|2363.8|2365.08|2363.58|0
1642464080000|2022-01-18 00:01:20|2365.28|2363.78|2365.17|2363.67|2365.43|2363.93|2365.17|2363.67|0
1642464090000|2022-01-18 00:01:30|2365.15|2363.65|2364.95|2363.45|2365.15|2363.65|2364.95|2363.45|0
1642464110000|2022-01-18 00:01:50|2364.93|2363.43|2364.85|2363.35|2364.93|2363.43|2364.85|2363.35|0
1642464120000|2022-01-18 00:02:00|2364.83|2363.33|2364.77|2363.27|2364.85|2363.35|2364.72|2363.22|0
1642464130000|2022-01-18 00:02:10|2364.76|2363.26|2364.85|2363.35|2364.9|2363.4|2364.72|2363.22|0
1642464140000|2022-01-18 00:02:20|2364.86|2363.36|2364.85|2363.35|2364.95|2363.45|2364.85|2363.35|0
1642464150000|2022-01-18 00:02:30|2364.83|2363.33|2364.59|2363.09|2364.83|2363.33|2364.59|2363.09|0
1642464160000|2022-01-18 00:02:40|2364.63|2363.13|2364.85|2363.35|2364.85|2363.35|2364.63|2363.13|0
1642464170000|2022-01-18 00:02:50|2364.83|2363.33|2364.72|2363.22|2364.85|2363.35|2364.72|2363.22|0
1642464180000|2022-01-18 00:03:00|2364.74|2363.24|2364.5|2363|2364.85|2363.35|2364.37|2362.87|0
1642464190000|2022-01-18 00:03:10|2364.48|2362.98|2364.5|2363|2364.59|2363.09|2364.37|2362.87|0
1642464200000|2022-01-18 00:03:20|2364.52|2363.02|2364.26|2362.76|2364.59|2363.09|2364.24|2362.74|0
1642464210000|2022-01-18 00:03:30|2364.37|2362.87|2364.24|2362.74|2364.37|2362.87|2364.24|2362.74|0
1642464220000|2022-01-18 00:03:40|2364.26|2362.76|2364.24|2362.74|2364.37|2362.87|2364.24|2362.74|0
1642464230000|2022-01-18 00:03:50|2364.23|2362.73|2364.24|2362.74|2364.32|2362.82|2364.15|2362.65|0
1642464240000|2022-01-18 00:04:00|2364.26|2362.76|2364.37|2362.87|2364.37|2362.87|2364.24|2362.74|0
1642464250000|2022-01-18 00:04:10|2364.38|2362.88|2364.55|2363.05|2364.55|2363.05|2364.37|2362.87|0
1642464260000|2022-01-18 00:04:20|2364.56|2363.06|2364.59|2363.09|2364.59|2363.09|2364.5|2363|0
1642464270000|2022-01-18 00:04:30|2364.58|2363.08|2364.72|2363.22|2364.77|2363.27|2364.55|2363.05|0
1642464280000|2022-01-18 00:04:40|2364.7|2363.2|2364.5|2363|2364.7|2363.2|2364.5|2363|0
1642464290000|2022-01-18 00:04:50|2364.49|2362.99|2364.32|2362.82|2364.49|2362.99|2364.32|2362.82|0
1642464300000|2022-01-18 00:05:00|2364.31|2362.81|2364.5|2363|2364.59|2363.09|2364.24|2362.74|0
1642464310000|2022-01-18 00:05:10|2364.52|2363.02|2364.72|2363.22|2364.72|2363.22|2364.52|2363.02|0
1642464320000|2022-01-18 00:05:20|2364.71|2363.21|2364.72|2363.22|2364.72|2363.22|2364.59|2363.09|0
1642464330000|2022-01-18 00:05:30|2364.7|2363.2|2364.59|2363.09|2364.72|2363.22|2364.59|2363.09|0
1642464340000|2022-01-18 00:05:40|2364.58|2363.08|2364.55|2363.05|2364.59|2363.09|2364.55|2363.05|0
1642464350000|2022-01-18 00:05:50|2364.54|2363.04|2364.55|2363.05|2364.55|2363.05|2364.5|2363|0
1642464360000|2022-01-18 00:06:00|2364.54|2363.04|2364.5|2363|2364.59|2363.09|2364.5|2363|0
1642464370000|2022-01-18 00:06:10|2364.52|2363.02|2364.59|2363.09|2364.59|2363.09|2364.5|2363|0
1642464380000|2022-01-18 00:06:20|2364.61|2363.11|2364.59|2363.09|2364.72|2363.22|2364.5|2363|0
1642464390000|2022-01-18 00:06:30|2364.61|2363.11|2364.59|2363.09|2364.72|2363.22|2364.59|2363.09|0
1642464400000|2022-01-18 00:06:40|2364.6|2363.1|2364.77|2363.27|2364.85|2363.35|2364.59|2363.09|0
1642464410000|2022-01-18 00:06:50|2364.76|2363.26|2364.85|2363.35|2364.95|2363.45|2364.72|2363.22|0
1642464420000|2022-01-18 00:07:00|2364.86|2363.36|2364.72|2363.22|2364.95|2363.45|2364.72|2363.22|0
1642464430000|2022-01-18 00:07:10|2364.73|2363.23|2364.85|2363.35|2364.95|2363.45|2364.72|2363.22|0
1642464440000|2022-01-18 00:07:20|2364.83|2363.33|2364.72|2363.22|2364.85|2363.35|2364.72|2363.22|0
1642464450000|2022-01-18 00:07:30|2364.7|2363.2|2364.5|2363|2364.7|2363.2|2364.5|2363|0
1642464460000|2022-01-18 00:07:40|2364.52|2363.02|2364.5|2363|2364.59|2363.09|2364.37|2362.87|0
1642464470000|2022-01-18 00:07:50|2364.49|2362.99|2364.41|2362.91|2364.49|2362.99|2364.37|2362.87|0
1642464480000|2022-01-18 00:08:00|2364.37|2362.87|2364.37|2362.87|2364.5|2363|2364.37|2362.87|0
1642464490000|2022-01-18 00:08:10|2364.38|2362.88|2364.37|2362.87|2364.5|2363|2364.37|2362.87|0
1642464500000|2022-01-18 00:08:20|2364.39|2362.89|2364.59|2363.09|2364.72|2363.22|2364.37|2362.87|0
1642464510000|2022-01-18 00:08:30|2364.6|2363.1|2364.59|2363.09|2364.72|2363.22|2364.59|2363.09|0
1642464520000|2022-01-18 00:08:40|2364.58|2363.08|2364.59|2363.09|2364.59|2363.09|2364.55|2363.05|0
1642464530000|2022-01-18 00:08:50|2364.58|2363.08|2364.5|2363|2364.59|2363.09|2364.5|2363|0
1642464540000|2022-01-18 00:09:00|2364.52|2363.02|2364.59|2363.09|2364.59|2363.09|2364.52|2363.02|0
1642464550000|2022-01-18 00:09:10|2364.61|2363.11|2364.85|2363.35|2364.95|2363.45|2364.61|2363.11|0
1642464560000|2022-01-18 00:09:20|2364.83|2363.33|2364.59|2363.09|2364.83|2363.33|2364.59|2363.09|0
1642464570000|2022-01-18 00:09:30|2364.57|2363.07|2364.5|2363|2364.57|2363.07|2364.5|2363|0
1642464580000|2022-01-18 00:09:40|2364.52|2363.02|2364.59|2363.09|2364.72|2363.22|2364.52|2363.02|0
1642464600000|2022-01-18 00:10:00|2364.57|2363.07|2364.5|2363|2364.57|2363.07|2364.5|2363|0
1642464610000|2022-01-18 00:10:10|2364.48|2362.98|2364.15|2362.65|2364.48|2362.98|2364.15|2362.65|0
1642464620000|2022-01-18 00:10:20|2364.19|2362.69|2364.15|2362.65|2364.24|2362.74|2364.15|2362.65|0
1642464630000|2022-01-18 00:10:30|2364.16|2362.66|2364.15|2362.65|2364.24|2362.74|2364.15|2362.65|0
1642464640000|2022-01-18 00:10:40|2364.16|2362.66|2364.24|2362.74|2364.24|2362.74|2364.16|2362.66|0
1642464650000|2022-01-18 00:10:50|2364.23|2362.73|2364.24|2362.74|2364.24|2362.74|2364.15|2362.65|0
1642464660000|2022-01-18 00:11:00|2364.26|2362.76|2364.59|2363.09|2364.72|2363.22|2364.26|2362.76|0
1642464670000|2022-01-18 00:11:10|2364.6|2363.1|2364.72|2363.22|2364.72|2363.22|2364.59|2363.09|0
1642464680000|2022-01-18 00:11:20|2364.74|2363.24|2364.85|2363.35|2364.85|2363.35|2364.74|2363.24|0
1642464690000|2022-01-18 00:11:30|2364.87|2363.37|2365.08|2363.58|2365.08|2363.58|2364.87|2363.37|0
1642464700000|2022-01-18 00:11:40|2365.06|2363.56|2364.72|2363.22|2365.08|2363.58|2364.72|2363.22|0
1642464710000|2022-01-18 00:11:50|2364.74|2363.24|2364.68|2363.18|2364.85|2363.35|2364.68|2363.18|0
1642464720000|2022-01-18 00:12:00|2364.67|2363.17|2364.85|2363.35|2364.85|2363.35|2364.59|2363.09|0
1642464730000|2022-01-18 00:12:10|2364.86|2363.36|2364.95|2363.45|2364.99|2363.49|2364.86|2363.36|0
1642464740000|2022-01-18 00:12:20|2364.93|2363.43|2365.08|2363.58|2365.08|2363.58|2364.85|2363.35|0
1642464750000|2022-01-18 00:12:30|2365.1|2363.6|2365.08|2363.58|2365.17|2363.67|2365.08|2363.58|0
1642464770000|2022-01-18 00:12:50|2365.07|2363.57|2364.95|2363.45|2365.07|2363.57|2364.95|2363.45|0
1642464780000|2022-01-18 00:13:00|2364.93|2363.43|2364.72|2363.22|2364.95|2363.45|2364.72|2363.22|0
1642464790000|2022-01-18 00:13:10|2364.71|2363.21|2364.59|2363.09|2364.72|2363.22|2364.59|2363.09|0
1642464800000|2022-01-18 00:13:20|2364.6|2363.1|2364.59|2363.09|2364.72|2363.22|2364.59|2363.09|0
1642464810000|2022-01-18 00:13:30|2364.6|2363.1|2364.72|2363.22|2364.77|2363.27|2364.59|2363.09|0
1642464820000|2022-01-18 00:13:40|2364.7|2363.2|2364.59|2363.09|2364.7|2363.2|2364.59|2363.09|0
1642464830000|2022-01-18 00:13:50|2364.58|2363.08|2364.37|2362.87|2364.58|2363.08|2364.37|2362.87|0
1642464850000|2022-01-18 00:14:10|2364.36|2362.86|2364.32|2362.82|2364.37|2362.87|2364.24|2362.74|0
1642464860000|2022-01-18 00:14:20|2364.31|2362.81|2364.24|2362.74|2364.31|2362.81|2364.24|2362.74|0
1642464870000|2022-01-18 00:14:30|2364.25|2362.75|2364.24|2362.74|2364.32|2362.82|2364.24|2362.74|0
1642464880000|2022-01-18 00:14:40|2364.22|2362.72|2364.01|2362.51|2364.22|2362.72|2364.01|2362.51|0
1642464890000|2022-01-18 00:14:50|2364|2362.5|2363.88|2362.38|2364|2362.5|2363.88|2362.38|0
1642464900000|2022-01-18 00:15:00|2363.9|2362.4|2363.88|2362.38|2364.01|2362.51|2363.79|2362.29|0
1642464910000|2022-01-18 00:15:10|2363.87|2362.37|2364.24|2362.74|2364.42|2362.92|2363.79|2362.29|0
1642464920000|2022-01-18 00:15:20|2364.42|2362.92|2364.44|2362.94|2364.46|2362.96|2364.42|2362.92|0
1642464930000|2022-01-18 00:15:30|2364.14|2362.64|2364.07|2362.57|2364.27|2362.77|2364.07|2362.57|0
1642464940000|2022-01-18 00:15:40|2364.14|2362.64|2364.25|2362.75|2364.27|2362.77|2364.14|2362.64|0
1642464950000|2022-01-18 00:15:50|2364.27|2362.77|2364.25|2362.75|2364.27|2362.77|2364.25|2362.75|0
1642464960000|2022-01-18 00:16:00|2364.27|2362.77|2364.08|2362.58|2364.27|2362.77|2364.07|2362.57|0
1642464970000|2022-01-18 00:16:10|2364.05|2362.55|2364.18|2362.68|2364.27|2362.77|2364.04|2362.54|0
1642464980000|2022-01-18 00:16:20|2364.27|2362.77|2364.39|2362.89|2364.5|2363|2364.27|2362.77|0
1642464990000|2022-01-18 00:16:30|2364.42|2362.92|2364.52|2363.02|2364.52|2363.02|2364.39|2362.89|0
1642465000000|2022-01-18 00:16:40|2364.51|2363.01|2364.5|2363|2364.52|2363.02|2364.5|2363|0
1642465010000|2022-01-18 00:16:50|2364.52|2363.02|2364.52|2363.02|2364.52|2363.02|2364.52|2363.02|0
1642465020000|2022-01-18 00:17:00|2364.53|2363.03|2364.53|2363.03|2364.74|2363.24|2364.52|2363.02|0
1642465030000|2022-01-18 00:17:10|2364.55|2363.05|2364.77|2363.27|2364.77|2363.27|2364.53|2363.03|0
1642465040000|2022-01-18 00:17:20|2364.84|2363.34|2364.86|2363.36|2364.98|2363.48|2364.84|2363.34|0
1642465050000|2022-01-18 00:17:30|2364.82|2363.32|2364.75|2363.25|2364.86|2363.36|2364.75|2363.25|0
1642465060000|2022-01-18 00:17:40|2364.76|2363.26|2364.98|2363.48|2364.98|2363.48|2364.76|2363.26|0
1642465070000|2022-01-18 00:17:50|2364.99|2363.49|2365|2363.5|2365|2363.5|2364.99|2363.49|0
1642465080000|2022-01-18 00:18:00|2365.01|2363.51|2365.02|2363.52|2365.02|2363.52|2365|2363.5|0
1642465090000|2022-01-18 00:18:10|2365|2363.5|2364.89|2363.39|2365.02|2363.52|2364.8|2363.3|0
1642465100000|2022-01-18 00:18:20|2364.88|2363.38|2365.03|2363.53|2365.03|2363.53|2364.78|2363.28|0
1642465110000|2022-01-18 00:18:30|2365.02|2363.52|2364.81|2363.31|2365.03|2363.53|2364.81|2363.31|0
1642465120000|2022-01-18 00:18:40|2364.8|2363.3|2364.81|2363.31|2364.83|2363.33|2364.8|2363.3|0
1642465130000|2022-01-18 00:18:50|2364.8|2363.3|2364.36|2362.86|2364.8|2363.3|2364.35|2362.85|0
1642465140000|2022-01-18 00:19:00|2364.29|2362.79|2364.12|2362.62|2364.29|2362.79|2364.1|2362.6|0
1642465150000|2022-01-18 00:19:10|2364.1|2362.6|2364.12|2362.62|2364.12|2362.62|2364.09|2362.59|0
1642465160000|2022-01-18 00:19:20|2364.15|2362.65|2364.1|2362.6|2364.32|2362.82|2364.1|2362.6|0
1642465170000|2022-01-18 00:19:30|2364.11|2362.61|2364.12|2362.62|2364.12|2362.62|2364.1|2362.6|0
1642465180000|2022-01-18 00:19:40|2364.16|2362.66|2364.34|2362.84|2364.34|2362.84|2364.13|2362.63|0
1642465190000|2022-01-18 00:19:50|2364.35|2362.85|2364.59|2363.09|2364.81|2363.31|2364.35|2362.85|0
1642465200000|2022-01-18 00:20:00|2364.6|2363.1|2364.6|2363.1|2364.81|2363.31|2364.59|2363.09|0
1642465210000|2022-01-18 00:20:10|2364.61|2363.11|2364.62|2363.12|2364.63|2363.13|2364.61|2363.11|0
1642465220000|2022-01-18 00:20:20|2364.63|2363.13|2364.84|2363.34|2364.85|2363.35|2364.62|2363.12|0
1642465230000|2022-01-18 00:20:30|2364.81|2363.31|2365.44|2363.94|2365.53|2364.03|2364.73|2363.23|0
1642465240000|2022-01-18 00:20:40|2365.53|2364.03|2365.54|2364.04|2365.54|2364.04|2365.4|2363.9|0
1642465250000|2022-01-18 00:20:50|2365.57|2364.07|2365.3|2363.8|2365.63|2364.13|2365.29|2363.79|0
1642465260000|2022-01-18 00:21:00|2365.28|2363.78|2365.09|2363.59|2365.31|2363.81|2365.08|2363.58|0
1642465270000|2022-01-18 00:21:10|2365.08|2363.58|2365.08|2363.58|2365.08|2363.58|2365.08|2363.58|0
1642465280000|2022-01-18 00:21:20|2365.09|2363.59|2365.07|2363.57|2365.09|2363.59|2365.06|2363.56|0
1642465290000|2022-01-18 00:21:30|2365.08|2363.58|2364.85|2363.35|2365.08|2363.58|2364.85|2363.35|0
1642465300000|2022-01-18 00:21:40|2365.06|2363.56|2364.85|2363.35|2365.06|2363.56|2364.84|2363.34|0
1642465310000|2022-01-18 00:21:50|2364.84|2363.34|2364.85|2363.35|2364.85|2363.35|2364.84|2363.34|0
1642465320000|2022-01-18 00:22:00|2364.84|2363.34|2364.86|2363.36|2365.08|2363.58|2364.84|2363.34|0
1642465330000|2022-01-18 00:22:10|2364.85|2363.35|2364.85|2363.35|2364.87|2363.37|2364.85|2363.35|0
1642465340000|2022-01-18 00:22:20|2364.84|2363.34|2364.62|2363.12|2364.84|2363.34|2364.5|2363|0
1642465350000|2022-01-18 00:22:30|2364.58|2363.08|2364.51|2363.01|2364.63|2363.13|2364.5|2363|0
1642465360000|2022-01-18 00:22:40|2364.54|2363.04|2364.64|2363.14|2364.74|2363.24|2364.5|2363|0
1642465370000|2022-01-18 00:22:50|2364.65|2363.15|2364.63|2363.13|2364.65|2363.15|2364.63|2363.13|0
1642465380000|2022-01-18 00:23:00|2364.62|2363.12|2364.62|2363.12|2364.62|2363.12|2364.62|2363.12|0
1642465390000|2022-01-18 00:23:10|2364.63|2363.13|2364.4|2362.9|2364.63|2363.13|2364.17|2362.67|0
1642465410000|2022-01-18 00:23:30|2364.38|2362.88|2364.62|2363.12|2364.62|2363.12|2364.38|2362.88|0
1642465420000|2022-01-18 00:23:40|2364.61|2363.11|2364.6|2363.1|2364.62|2363.12|2364.59|2363.09|0
1642465430000|2022-01-18 00:23:50|2364.61|2363.11|2364.61|2363.11|2364.62|2363.12|2364.61|2363.11|0
1642465440000|2022-01-18 00:24:00|2364.6|2363.1|2364.62|2363.12|2364.62|2363.12|2364.49|2362.99|0
1642465450000|2022-01-18 00:24:10|2364.63|2363.13|2364.62|2363.12|2364.63|2363.13|2364.62|2363.12|0
1642465460000|2022-01-18 00:24:20|2364.63|2363.13|2364.41|2362.91|2364.63|2363.13|2364.4|2362.9|0
1642465470000|2022-01-18 00:24:30|2364.48|2362.98|2364.5|2363|2364.63|2363.13|2364.48|2362.98|0
1642465480000|2022-01-18 00:24:40|2364.51|2363.01|2364.51|2363.01|2364.63|2363.13|2364.5|2363|0
1642465490000|2022-01-18 00:24:50|2364.55|2363.05|2364.73|2363.23|2364.74|2363.24|2364.55|2363.05|0
1642465500000|2022-01-18 00:25:00|2364.72|2363.22|2364.4|2362.9|2364.72|2363.22|2364.4|2362.9|0
1642465510000|2022-01-18 00:25:10|2364.41|2362.91|2364.41|2362.91|2364.41|2362.91|2364.4|2362.9|0
1642465520000|2022-01-18 00:25:20|2364.48|2362.98|2364.4|2362.9|2364.62|2363.12|2364.4|2362.9|0
1642465530000|2022-01-18 00:25:30|2364.41|2362.91|2364.41|2362.91|2364.41|2362.91|2364.41|2362.91|0
1642465540000|2022-01-18 00:25:40|2364.4|2362.9|2364.4|2362.9|2364.4|2362.9|2364.4|2362.9|0
1642465550000|2022-01-18 00:25:50|2364.38|2362.88|2364.38|2362.88|2364.38|2362.88|2364.16|2362.66|0
1642465560000|2022-01-18 00:26:00|2364.4|2362.9|2364.39|2362.89|2364.4|2362.9|2364.37|2362.87|0
1642465570000|2022-01-18 00:26:10|2364.38|2362.88|2364.28|2362.78|2364.49|2362.99|2364.17|2362.67|0
1642465580000|2022-01-18 00:26:20|2364.27|2362.77|2364.26|2362.76|2364.38|2362.88|2364.26|2362.76|0
1642465590000|2022-01-18 00:26:30|2364.23|2362.73|2364.17|2362.67|2364.23|2362.73|2364.17|2362.67|0
1642465600000|2022-01-18 00:26:40|2364.18|2362.68|2364.42|2362.92|2364.63|2363.13|2364.18|2362.68|0
1642465610000|2022-01-18 00:26:50|2364.41|2362.91|2364.52|2363.02|2364.63|2363.13|2364.41|2362.91|0
1642465620000|2022-01-18 00:27:00|2364.56|2363.06|2364.88|2363.38|2364.88|2363.38|2364.56|2363.06|0
1642465630000|2022-01-18 00:27:10|2364.9|2363.4|2364.88|2363.38|2365.1|2363.6|2364.87|2363.37|0
1642465640000|2022-01-18 00:27:20|2364.87|2363.37|2365.07|2363.57|2365.08|2363.58|2364.85|2363.35|0
1642465650000|2022-01-18 00:27:30|2365.08|2363.58|2364.85|2363.35|2365.08|2363.58|2364.85|2363.35|0
1642465660000|2022-01-18 00:27:40|2364.84|2363.34|2364.94|2363.44|2364.94|2363.44|2364.84|2363.34|0
1642465670000|2022-01-18 00:27:50|2364.95|2363.45|2364.94|2363.44|2364.95|2363.45|2364.94|2363.44|0
1642465680000|2022-01-18 00:28:00|2364.95|2363.45|2365.18|2363.68|2365.18|2363.68|2364.94|2363.44|0
1642465690000|2022-01-18 00:28:10|2365.17|2363.67|2365.08|2363.58|2365.18|2363.68|2365.06|2363.56|0
1642465700000|2022-01-18 00:28:20|2365.15|2363.65|2365.29|2363.79|2365.29|2363.79|2365.15|2363.65|0
1642465710000|2022-01-18 00:28:30|2365.28|2363.78|2365.28|2363.78|2365.4|2363.9|2365.28|2363.78|0
1642465720000|2022-01-18 00:28:40|2365.29|2363.79|2365.08|2363.58|2365.3|2363.8|2365.08|2363.58|0
1642465730000|2022-01-18 00:28:50|2365.06|2363.56|2365.06|2363.56|2365.06|2363.56|2365.06|2363.56|0
1642465740000|2022-01-18 00:29:00|2365.08|2363.58|2365.07|2363.57|2365.08|2363.58|2365.07|2363.57|0
1642465750000|2022-01-18 00:29:10|2365.06|2363.56|2365.09|2363.59|2365.09|2363.59|2365.06|2363.56|0
1642465760000|2022-01-18 00:29:20|2365.08|2363.58|2365.09|2363.59|2365.09|2363.59|2365.08|2363.58|0
1642465770000|2022-01-18 00:29:30|2365.1|2363.6|2365.1|2363.6|2365.1|2363.6|2364.97|2363.47|0
1642465780000|2022-01-18 00:29:40|2365.09|2363.59|2364.87|2363.37|2365.09|2363.59|2364.87|2363.37|0
1642465800000|2022-01-18 00:30:00|2364.88|2363.38|2364.88|2363.38|2364.88|2363.38|2364.87|2363.37|0
1642465810000|2022-01-18 00:30:10|2364.85|2363.35|2364.89|2363.39|2364.9|2363.4|2364.67|2363.17|0
1642465820000|2022-01-18 00:30:20|2364.77|2363.27|2365.12|2363.62|2365.12|2363.62|2364.76|2363.26|0
1642465830000|2022-01-18 00:30:30|2365.08|2363.58|2365.12|2363.62|2365.13|2363.63|2365|2363.5|0
1642465840000|2022-01-18 00:30:40|2365.13|2363.63|2365.12|2363.62|2365.13|2363.63|2365.12|2363.62|0
1642465850000|2022-01-18 00:30:50|2365.1|2363.6|2364.99|2363.49|2365.11|2363.61|2364.99|2363.49|0
1642465860000|2022-01-18 00:31:00|2365|2363.5|2365|2363.5|2365.13|2363.63|2364.99|2363.49|0
1642465870000|2022-01-18 00:31:10|2365.04|2363.54|2365.12|2363.62|2365.13|2363.63|2365|2363.5|0
1642465880000|2022-01-18 00:31:20|2365.08|2363.58|2364.91|2363.41|2365.08|2363.58|2364.9|2363.4|0
1642465890000|2022-01-18 00:31:30|2364.9|2363.4|2365.12|2363.62|2365.12|2363.62|2364.9|2363.4|0
1642465900000|2022-01-18 00:31:40|2365.13|2363.63|2365.12|2363.62|2365.13|2363.63|2365.12|2363.62|0
1642465910000|2022-01-18 00:31:50|2365.1|2363.6|2364.91|2363.41|2365.1|2363.6|2364.9|2363.4|0
1642465920000|2022-01-18 00:32:00|2364.9|2363.4|2365.1|2363.6|2365.1|2363.6|2364.9|2363.4|0
1642465930000|2022-01-18 00:32:10|2365.11|2363.61|2365.12|2363.62|2365.12|2363.62|2365.1|2363.6|0
1642465940000|2022-01-18 00:32:20|2365.11|2363.61|2365.13|2363.63|2365.13|2363.63|2364.91|2363.41|0
1642465950000|2022-01-18 00:32:30|2365.1|2363.6|2365.02|2363.52|2365.13|2363.63|2364.91|2363.41|0
1642465960000|2022-01-18 00:32:40|2365.05|2363.55|2365.15|2363.65|2365.15|2363.65|2365.05|2363.55|0
1642465970000|2022-01-18 00:32:50|2365.16|2363.66|2365.37|2363.87|2365.37|2363.87|2365.16|2363.66|0
1642465980000|2022-01-18 00:33:00|2365.34|2363.84|2365|2363.5|2365.34|2363.84|2365|2363.5|0
1642465990000|2022-01-18 00:33:10|2364.97|2363.47|2365.13|2363.63|2365.13|2363.63|2364.9|2363.4|0
1642466000000|2022-01-18 00:33:20|2365.15|2363.65|2365.15|2363.65|2365.15|2363.65|2365.15|2363.65|0
1642466010000|2022-01-18 00:33:30|2365.14|2363.64|2365.15|2363.65|2365.15|2363.65|2365.02|2363.52|0
1642466020000|2022-01-18 00:33:40|2365.14|2363.64|2365.15|2363.65|2365.15|2363.65|2365.14|2363.64|0
1642466030000|2022-01-18 00:33:50|2365.13|2363.63|2365.15|2363.65|2365.15|2363.65|2364.92|2363.42|0
1642466040000|2022-01-18 00:34:00|2365.16|2363.66|2364.92|2363.42|2365.16|2363.66|2364.92|2363.42|0
1642466050000|2022-01-18 00:34:10|2364.93|2363.43|2365.01|2363.51|2365.14|2363.64|2364.93|2363.43|0
1642466060000|2022-01-18 00:34:20|2365.05|2363.55|2365.01|2363.51|2365.14|2363.64|2365.01|2363.51|0
1642466070000|2022-01-18 00:34:30|2365.05|2363.55|2365.02|2363.52|2365.14|2363.64|2365.01|2363.51|0
1642466080000|2022-01-18 00:34:40|2365.03|2363.53|2365.01|2363.51|2365.14|2363.64|2365.01|2363.51|0
1642466090000|2022-01-18 00:34:50|2365.05|2363.55|2365.09|2363.59|2365.13|2363.63|2365.05|2363.55|0
1642466100000|2022-01-18 00:35:00|2365.01|2363.51|2365.14|2363.64|2365.16|2363.66|2365.01|2363.51|0
1642466110000|2022-01-18 00:35:10|2365.1|2363.6|2365.13|2363.63|2365.13|2363.63|2365.01|2363.51|0
1642466120000|2022-01-18 00:35:20|2365.14|2363.64|2365.13|2363.63|2365.14|2363.64|2365.13|2363.63|0
1642466130000|2022-01-18 00:35:30|2365.09|2363.59|2365|2363.5|2365.13|2363.63|2365|2363.5|0
1642466140000|2022-01-18 00:35:40|2365.03|2363.53|2364.89|2363.39|2365.12|2363.62|2364.89|2363.39|0
1642466150000|2022-01-18 00:35:50|2364.88|2363.38|2364.67|2363.17|2364.88|2363.38|2364.66|2363.16|0
1642466160000|2022-01-18 00:36:00|2364.69|2363.19|2364.68|2363.18|2364.79|2363.29|2364.67|2363.17|0
1642466170000|2022-01-18 00:36:10|2364.67|2363.17|2364.45|2362.95|2364.67|2363.17|2364.45|2362.95|0
1642466180000|2022-01-18 00:36:20|2364.46|2362.96|2364.45|2362.95|2364.46|2362.96|2364.45|2362.95|0
1642466190000|2022-01-18 00:36:30|2364.43|2362.93|2364.33|2362.83|2364.44|2362.94|2364.23|2362.73|0
1642466200000|2022-01-18 00:36:40|2364.32|2362.82|2364.24|2362.74|2364.32|2362.82|2364.23|2362.73|0
1642466210000|2022-01-18 00:36:50|2364.27|2362.77|2364.46|2362.96|2364.46|2362.96|2364.27|2362.77|0
1642466220000|2022-01-18 00:37:00|2364.39|2362.89|2364.23|2362.73|2364.39|2362.89|2364.23|2362.73|0
1642466230000|2022-01-18 00:37:10|2364.24|2362.74|2364.24|2362.74|2364.24|2362.74|2364.23|2362.73|0
1642466240000|2022-01-18 00:37:20|2364.23|2362.73|2364.24|2362.74|2364.24|2362.74|2364.23|2362.73|0
1642466250000|2022-01-18 00:37:30|2364.25|2362.75|2364.34|2362.84|2364.34|2362.84|2364.25|2362.75|0
1642466260000|2022-01-18 00:37:40|2364.33|2362.83|2364.25|2362.75|2364.33|2362.83|2364.24|2362.74|0
1642466270000|2022-01-18 00:37:50|2364.24|2362.74|2364.24|2362.74|2364.25|2362.75|2364.24|2362.74|0
1642466280000|2022-01-18 00:38:00|2364.25|2362.75|2364.25|2362.75|2364.25|2362.75|2364.24|2362.74|0
1642466290000|2022-01-18 00:38:10|2364.24|2362.74|2364.25|2362.75|2364.25|2362.75|2364.24|2362.74|0
1642466300000|2022-01-18 00:38:20|2364.24|2362.74|2364.25|2362.75|2364.25|2362.75|2364.24|2362.74|0
1642466310000|2022-01-18 00:38:30|2364.24|2362.74|2364.24|2362.74|2364.25|2362.75|2364.24|2362.74|0
1642466320000|2022-01-18 00:38:40|2364.25|2362.75|2364.24|2362.74|2364.34|2362.84|2364.24|2362.74|0
1642466330000|2022-01-18 00:38:50|2364.25|2362.75|2364.25|2362.75|2364.25|2362.75|2364.24|2362.74|0
1642466340000|2022-01-18 00:39:00|2364.24|2362.74|2364.25|2362.75|2364.25|2362.75|2364.24|2362.74|0
1642466360000|2022-01-18 00:39:20|2364.24|2362.74|2364.24|2362.74|2364.24|2362.74|2364.24|2362.74|0
1642466370000|2022-01-18 00:39:30|2364.25|2362.75|2364.48|2362.98|2364.48|2362.98|2364.24|2362.74|0
1642466380000|2022-01-18 00:39:40|2364.49|2362.99|2364.51|2363.01|2364.51|2363.01|2364.49|2362.99|0
1642466390000|2022-01-18 00:39:50|2364.5|2363|2364.71|2363.21|2364.94|2363.44|2364.5|2363|0
1642466410000|2022-01-18 00:40:10|2364.7|2363.2|2364.71|2363.21|2364.71|2363.21|2364.7|2363.2|0
1642466420000|2022-01-18 00:40:20|2364.7|2363.2|2364.68|2363.18|2364.91|2363.41|2364.68|2363.18|0
1642466430000|2022-01-18 00:40:30|2364.69|2363.19|2364.68|2363.18|2364.7|2363.2|2364.68|2363.18|0
1642466440000|2022-01-18 00:40:40|2364.7|2363.2|2364.79|2363.29|2364.79|2363.29|2364.7|2363.2|0
1642466450000|2022-01-18 00:40:50|2364.82|2363.32|2364.91|2363.41|2364.91|2363.41|2364.82|2363.32|0
1642466460000|2022-01-18 00:41:00|2364.92|2363.42|2364.91|2363.41|2364.92|2363.42|2364.91|2363.41|0
1642466470000|2022-01-18 00:41:10|2364.89|2363.39|2364.9|2363.4|2364.9|2363.4|2364.89|2363.39|0
1642466480000|2022-01-18 00:41:20|2364.89|2363.39|2364.89|2363.39|2364.89|2363.39|2364.89|2363.39|0
1642466490000|2022-01-18 00:41:30|2364.9|2363.4|2364.89|2363.39|2364.91|2363.41|2364.89|2363.39|0
1642466500000|2022-01-18 00:41:40|2364.9|2363.4|2364.89|2363.39|2364.91|2363.41|2364.89|2363.39|0
1642466510000|2022-01-18 00:41:50|2364.82|2363.32|2364.67|2363.17|2364.82|2363.32|2364.67|2363.17|0
1642466520000|2022-01-18 00:42:00|2364.68|2363.18|2364.68|2363.18|2364.68|2363.18|2364.67|2363.17|0
1642466530000|2022-01-18 00:42:10|2364.67|2363.17|2364.67|2363.17|2364.67|2363.17|2364.67|2363.17|0
1642466540000|2022-01-18 00:42:20|2364.66|2363.16|2364.23|2362.73|2364.66|2363.16|2364.23|2362.73|0
1642466550000|2022-01-18 00:42:30|2364.26|2362.76|2364.44|2362.94|2364.44|2362.94|2364.26|2362.76|0
1642466560000|2022-01-18 00:42:40|2364.43|2362.93|2364.44|2362.94|2364.44|2362.94|2364.43|2362.93|0
1642466570000|2022-01-18 00:42:50|2364.43|2362.93|2364.43|2362.93|2364.45|2362.95|2364.43|2362.93|0
1642466580000|2022-01-18 00:43:00|2364.45|2362.95|2364.45|2362.95|2364.45|2362.95|2364.44|2362.94|0
1642466590000|2022-01-18 00:43:10|2364.43|2362.93|2364.45|2362.95|2364.45|2362.95|2364.43|2362.93|0
1642466600000|2022-01-18 00:43:20|2364.44|2362.94|2364.42|2362.92|2364.44|2362.94|2364.42|2362.92|0
1642466620000|2022-01-18 00:43:40|2364.43|2362.93|2364.42|2362.92|2364.43|2362.93|2364.42|2362.92|0
1642466630000|2022-01-18 00:43:50|2364.43|2362.93|2364.2|2362.7|2364.43|2362.93|2364.2|2362.7|0
1642466640000|2022-01-18 00:44:00|2364.18|2362.68|2364.2|2362.7|2364.2|2362.7|2364.18|2362.68|0
1642466660000|2022-01-18 00:44:20|2364.19|2362.69|2364.2|2362.7|2364.2|2362.7|2364.19|2362.69|0
1642466670000|2022-01-18 00:44:30|2364.21|2362.71|2364.42|2362.92|2364.42|2362.92|2364.21|2362.71|0
1642466680000|2022-01-18 00:44:40|2364.43|2362.93|2364.43|2362.93|2364.43|2362.93|2364.42|2362.92|0
1642466690000|2022-01-18 00:44:50|2364.45|2362.95|2364.66|2363.16|2364.66|2363.16|2364.45|2362.95|0
1642466700000|2022-01-18 00:45:00|2364.67|2363.17|2364.66|2363.16|2364.67|2363.17|2364.66|2363.16|0
1642466710000|2022-01-18 00:45:10|2364.59|2363.09|2364.54|2363.04|2364.66|2363.16|2364.45|2362.95|0
1642466720000|2022-01-18 00:45:20|2364.57|2363.07|2364.43|2362.93|2364.66|2363.16|2364.43|2362.93|0
1642466730000|2022-01-18 00:45:30|2364.42|2362.92|2364.43|2362.93|2364.43|2362.93|2364.42|2362.92|0
1642466740000|2022-01-18 00:45:40|2364.44|2362.94|2364.66|2363.16|2364.66|2363.16|2364.44|2362.94|0
1642466750000|2022-01-18 00:45:50|2364.67|2363.17|2364.66|2363.16|2364.67|2363.17|2364.66|2363.16|0
1642466760000|2022-01-18 00:46:00|2364.67|2363.17|2364.75|2363.25|2364.89|2363.39|2364.67|2363.17|0
1642466770000|2022-01-18 00:46:10|2364.76|2363.26|2364.89|2363.39|2364.89|2363.39|2364.76|2363.26|0
1642466780000|2022-01-18 00:46:20|2364.85|2363.35|2364.88|2363.38|2364.88|2363.38|2364.76|2363.26|0
1642466790000|2022-01-18 00:46:30|2364.89|2363.39|2364.91|2363.41|2364.91|2363.41|2364.89|2363.39|0
1642466800000|2022-01-18 00:46:40|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|2364.9|2363.4|0
1642466810000|2022-01-18 00:46:50|2364.89|2363.39|2364.91|2363.41|2364.91|2363.41|2364.89|2363.39|0
1642466820000|2022-01-18 00:47:00|2364.89|2363.39|2364.91|2363.41|2364.91|2363.41|2364.89|2363.39|0
1642466840000|2022-01-18 00:47:20|2364.9|2363.4|2364.89|2363.39|2364.9|2363.4|2364.89|2363.39|0
1642466850000|2022-01-18 00:47:30|2364.9|2363.4|2364.9|2363.4|2364.91|2363.41|2364.9|2363.4|0
1642466860000|2022-01-18 00:47:40|2364.91|2363.41|2364.92|2363.42|2364.92|2363.42|2364.9|2363.4|0
1642466870000|2022-01-18 00:47:50|2364.91|2363.41|2364.89|2363.39|2365.12|2363.62|2364.89|2363.39|0
1642466890000|2022-01-18 00:48:10|2364.88|2363.38|2364.67|2363.17|2364.88|2363.38|2364.66|2363.16|0
1642466900000|2022-01-18 00:48:20|2364.66|2363.16|2364.67|2363.17|2364.67|2363.17|2364.66|2363.16|0
1642466910000|2022-01-18 00:48:30|2364.66|2363.16|2364.66|2363.16|2364.66|2363.16|2364.66|2363.16|0
1642466930000|2022-01-18 00:48:50|2364.64|2363.14|2364.66|2363.16|2364.66|2363.16|2364.43|2362.93|0
1642466940000|2022-01-18 00:49:00|2364.67|2363.17|2364.66|2363.16|2364.67|2363.17|2364.66|2363.16|0
1642466960000|2022-01-18 00:49:20|2364.67|2363.17|2364.76|2363.26|2364.88|2363.38|2364.67|2363.17|0
1642466980000|2022-01-18 00:49:40|2364.75|2363.25|2364.76|2363.26|2364.76|2363.26|2364.75|2363.25|0
1642467000000|2022-01-18 00:50:00|2364.79|2363.29|2364.77|2363.27|2364.91|2363.41|2364.77|2363.27|0
1642467010000|2022-01-18 00:50:10|2364.81|2363.31|2365|2363.5|2365|2363.5|2364.81|2363.31|0
1642467020000|2022-01-18 00:50:20|2365.03|2363.53|2364.91|2363.41|2365.13|2363.63|2364.91|2363.41|0
1642467030000|2022-01-18 00:50:30|2364.92|2363.42|2365.01|2363.51|2365.13|2363.63|2364.91|2363.41|0
1642467040000|2022-01-18 00:50:40|2365|2363.5|2365.01|2363.51|2365.01|2363.51|2365|2363.5|0
1642467050000|2022-01-18 00:50:50|2364.98|2363.48|2364.92|2363.42|2364.98|2363.48|2364.92|2363.42|0
1642467060000|2022-01-18 00:51:00|2364.91|2363.41|2365.14|2363.64|2365.14|2363.64|2364.91|2363.41|0
1642467070000|2022-01-18 00:51:10|2365.16|2363.66|2365.16|2363.66|2365.16|2363.66|2365.03|2363.53|0
1642467080000|2022-01-18 00:51:20|2365.14|2363.64|2365.02|2363.52|2365.14|2363.64|2365.02|2363.52|0
1642467090000|2022-01-18 00:51:30|2365.01|2363.51|2365.02|2363.52|2365.02|2363.52|2365.01|2363.51|0
1642467100000|2022-01-18 00:51:40|2365.03|2363.53|2365.16|2363.66|2365.16|2363.66|2365.03|2363.53|0
1642467110000|2022-01-18 00:51:50|2365.17|2363.67|2365.17|2363.67|2365.17|2363.67|2365.17|2363.67|0
1642467120000|2022-01-18 00:52:00|2365.16|2363.66|2365.16|2363.66|2365.16|2363.66|2365.04|2363.54|0
1642467130000|2022-01-18 00:52:10|2365.12|2363.62|2364.94|2363.44|2365.12|2363.62|2364.94|2363.44|0
1642467140000|2022-01-18 00:52:20|2364.95|2363.45|2364.94|2363.44|2364.95|2363.45|2364.94|2363.44|0
1642467150000|2022-01-18 00:52:30|2364.95|2363.45|2364.94|2363.44|2364.95|2363.45|2364.94|2363.44|0
1642467160000|2022-01-18 00:52:40|2364.97|2363.47|2364.94|2363.44|2365.17|2363.67|2364.94|2363.44|0
1642467170000|2022-01-18 00:52:50|2364.95|2363.45|2365.05|2363.55|2365.05|2363.55|2364.95|2363.45|0
1642467180000|2022-01-18 00:53:00|2365.04|2363.54|2365.16|2363.66|2365.16|2363.66|2364.94|2363.44|0
1642467190000|2022-01-18 00:53:10|2365.17|2363.67|2365.16|2363.66|2365.17|2363.67|2365.16|2363.66|0
1642467200000|2022-01-18 00:53:20|2365.19|2363.69|2365.17|2363.67|2365.39|2363.89|2365.17|2363.67|0
1642467210000|2022-01-18 00:53:30|2365.26|2363.76|2365.26|2363.76|2365.39|2363.89|2365.26|2363.76|0
1642467220000|2022-01-18 00:53:40|2365.27|2363.77|2365.62|2364.12|2365.74|2364.24|2365.26|2363.76|0
1642467230000|2022-01-18 00:53:50|2365.63|2364.13|2365.6|2364.1|2365.63|2364.13|2365.6|2364.1|0
1642467240000|2022-01-18 00:54:00|2365.62|2364.12|2365.71|2364.21|2365.82|2364.32|2365.62|2364.12|0
1642467250000|2022-01-18 00:54:10|2365.74|2364.24|2365.82|2364.32|2365.84|2364.34|2365.74|2364.24|0
1642467260000|2022-01-18 00:54:20|2365.79|2364.29|2365.83|2364.33|2365.83|2364.33|2365.6|2364.1|0
1642467270000|2022-01-18 00:54:30|2365.82|2364.32|2365.82|2364.32|2365.83|2364.33|2365.71|2364.21|0
1642467280000|2022-01-18 00:54:40|2365.83|2364.33|2366.06|2364.56|2366.06|2364.56|2365.83|2364.33|0
1642467290000|2022-01-18 00:54:50|2366.05|2364.55|2365.83|2364.33|2366.05|2364.55|2365.82|2364.32|0
1642467300000|2022-01-18 00:55:00|2365.84|2364.34|2365.91|2364.41|2366.06|2364.56|2365.71|2364.21|0
1642467310000|2022-01-18 00:55:10|2365.93|2364.43|2366.05|2364.55|2366.06|2364.56|2365.92|2364.42|0
1642467320000|2022-01-18 00:55:20|2366.06|2364.56|2366.05|2364.55|2366.06|2364.56|2366.05|2364.55|0
1642467330000|2022-01-18 00:55:30|2366.08|2364.58|2366.03|2364.53|2366.14|2364.64|2366.03|2364.53|0
1642467340000|2022-01-18 00:55:40|2366.04|2364.54|2366.14|2364.64|2366.27|2364.77|2366.04|2364.54|0
1642467350000|2022-01-18 00:55:50|2366.17|2364.67|2366.05|2364.55|2366.25|2364.75|2366.05|2364.55|0
1642467360000|2022-01-18 00:56:00|2366.08|2364.58|2366.04|2364.54|2366.14|2364.64|2366.03|2364.53|0
1642467370000|2022-01-18 00:56:10|2366.03|2364.53|2366.03|2364.53|2366.12|2364.62|2366.03|2364.53|0
1642467380000|2022-01-18 00:56:20|2366.02|2364.52|2366.24|2364.74|2366.24|2364.74|2366.02|2364.52|0
1642467400000|2022-01-18 00:56:40|2366.25|2364.75|2366.35|2364.85|2366.46|2364.96|2366.25|2364.75|0
1642467430000|2022-01-18 00:57:10|2366.38|2364.88|2366.35|2364.85|2366.46|2364.96|2366.35|2364.85|0
1642467440000|2022-01-18 00:57:20|2366.46|2364.96|2366.36|2364.86|2366.48|2364.98|2366.35|2364.85|0
1642467450000|2022-01-18 00:57:30|2366.35|2364.85|2366.27|2364.77|2366.36|2364.86|2366.27|2364.77|0
1642467460000|2022-01-18 00:57:40|2366.26|2364.76|2366.36|2364.86|2366.36|2364.86|2366.26|2364.76|0
1642467470000|2022-01-18 00:57:50|2366.32|2364.82|2366.36|2364.86|2366.36|2364.86|2366.25|2364.75|0
1642467480000|2022-01-18 00:58:00|2366.32|2364.82|2366.27|2364.77|2366.36|2364.86|2366.27|2364.77|0
1642467490000|2022-01-18 00:58:10|2366.3|2364.8|2366.27|2364.77|2366.36|2364.86|2366.27|2364.77|0
1642467500000|2022-01-18 00:58:20|2366.3|2364.8|2366.36|2364.86|2366.36|2364.86|2366.3|2364.8|0
1642467540000|2022-01-18 00:59:00|2366.32|2364.82|2366.27|2364.77|2366.32|2364.82|2366.27|2364.77|0
1642467560000|2022-01-18 00:59:20|2366.34|2364.84|2366.28|2364.78|2366.49|2364.99|2366.28|2364.78|0
1642467570000|2022-01-18 00:59:30|2366.3|2364.8|2366.3|2364.8|2366.3|2364.8|2366.3|2364.8|0
1642467590000|2022-01-18 00:59:50|2366.31|2364.81|2366.39|2364.89|2366.4|2364.9|2366.31|2364.81|0
1642467600000|2022-01-18 01:00:00|2366.42|2364.92|2366.6|2365.1|2366.73|2365.23|2366.42|2364.92|0
1642467610000|2022-01-18 01:00:10|2366.63|2365.13|2366.49|2364.99|2366.71|2365.21|2366.49|2364.99|0
1642467620000|2022-01-18 01:00:20|2366.48|2364.98|2366.36|2364.86|2366.48|2364.98|2366.36|2364.86|0
1642467630000|2022-01-18 01:00:30|2366.35|2364.85|2366.26|2364.76|2366.47|2364.97|2366.26|2364.76|0
1642467640000|2022-01-18 01:00:40|2366.27|2364.77|2366.48|2364.98|2366.48|2364.98|2366.27|2364.77|0
1642467650000|2022-01-18 01:00:50|2366.45|2364.95|2366.26|2364.76|2366.45|2364.95|2366.22|2364.72|0
1642467660000|2022-01-18 01:01:00|2366.24|2364.74|2366.24|2364.74|2366.26|2364.76|2366.24|2364.74|0
1642467670000|2022-01-18 01:01:10|2366.26|2364.76|2366.51|2365.01|2366.51|2365.01|2366.26|2364.76|0
1642467680000|2022-01-18 01:01:20|2366.54|2365.04|2366.6|2365.1|2366.6|2365.1|2366.54|2365.04|0
1642467690000|2022-01-18 01:01:30|2366.63|2365.13|2366.75|2365.25|2366.75|2365.25|2366.63|2365.13|0
1642467700000|2022-01-18 01:01:40|2366.76|2365.26|2366.95|2365.45|2366.95|2365.45|2366.75|2365.25|0
1642467710000|2022-01-18 01:01:50|2366.94|2365.44|2366.48|2364.98|2366.94|2365.44|2366.48|2364.98|0
1642467720000|2022-01-18 01:02:00|2366.47|2364.97|2366.56|2365.06|2366.56|2365.06|2366.47|2364.97|0
1642467730000|2022-01-18 01:02:10|2366.52|2365.02|2366.45|2364.95|2366.52|2365.02|2366.45|2364.95|0
1642467740000|2022-01-18 01:02:20|2366.42|2364.92|2366.47|2364.97|2366.47|2364.97|2366.24|2364.74|0
1642467750000|2022-01-18 01:02:30|2366.46|2364.96|2366.47|2364.97|2366.47|2364.97|2366.46|2364.96|0
1642467760000|2022-01-18 01:02:40|2366.46|2364.96|2366.45|2364.95|2366.47|2364.97|2366.24|2364.74|0
1642467770000|2022-01-18 01:02:50|2366.46|2364.96|2366.45|2364.95|2366.46|2364.96|2366.45|2364.95|0
1642467780000|2022-01-18 01:03:00|2366.46|2364.96|2366.47|2364.97|2366.47|2364.97|2366.45|2364.95|0
1642467790000|2022-01-18 01:03:10|2366.46|2364.96|2366.24|2364.74|2366.47|2364.97|2366.24|2364.74|0
1642467810000|2022-01-18 01:03:30|2366.2|2364.7|2365.79|2364.29|2366.2|2364.7|2365.79|2364.29|0
1642467830000|2022-01-18 01:03:50|2365.77|2364.27|2365.8|2364.3|2365.8|2364.3|2365.56|2364.06|0
1642467840000|2022-01-18 01:04:00|2365.79|2364.29|2365.77|2364.27|2365.79|2364.29|2365.77|2364.27|0
1642467850000|2022-01-18 01:04:10|2365.78|2364.28|2365.79|2364.29|2365.79|2364.29|2365.78|2364.28|0
1642467860000|2022-01-18 01:04:20|2365.8|2364.3|2365.8|2364.3|2365.81|2364.31|2365.8|2364.3|0
1642467870000|2022-01-18 01:04:30|2365.81|2364.31|2365.8|2364.3|2365.81|2364.31|2365.8|2364.3|0
1642467880000|2022-01-18 01:04:40|2365.81|2364.31|2365.9|2364.4|2366.03|2364.53|2365.8|2364.3|0
1642467890000|2022-01-18 01:04:50|2365.94|2364.44|2366.02|2364.52|2366.04|2364.54|2365.9|2364.4|0
1642467900000|2022-01-18 01:05:00|2366.03|2364.53|2366.04|2364.54|2366.04|2364.54|2365.81|2364.31|0
1642467910000|2022-01-18 01:05:10|2366.05|2364.55|2366.14|2364.64|2366.26|2364.76|2366.05|2364.55|0
1642467920000|2022-01-18 01:05:20|2366.13|2364.63|2366.04|2364.54|2366.13|2364.63|2366.04|2364.54|0
1642467930000|2022-01-18 01:05:30|2366.03|2364.53|2365.81|2364.31|2366.04|2364.54|2365.81|2364.31|0
1642467940000|2022-01-18 01:05:40|2365.82|2364.32|2365.92|2364.42|2366.04|2364.54|2365.82|2364.32|0
1642467950000|2022-01-18 01:05:50|2365.88|2364.38|2365.81|2364.31|2365.88|2364.38|2365.81|2364.31|0
1642467960000|2022-01-18 01:06:00|2365.8|2364.3|2365.92|2364.42|2365.92|2364.42|2365.8|2364.3|0
1642467970000|2022-01-18 01:06:10|2365.88|2364.38|2366.05|2364.55|2366.05|2364.55|2365.82|2364.32|0
1642467980000|2022-01-18 01:06:20|2366.12|2364.62|2366.07|2364.57|2366.27|2364.77|2366.05|2364.55|0
1642467990000|2022-01-18 01:06:30|2366.06|2364.56|2365.81|2364.31|2366.06|2364.56|2365.81|2364.31|0
1642468000000|2022-01-18 01:06:40|2365.78|2364.28|2365.82|2364.32|2365.82|2364.32|2365.7|2364.2|0
1642468010000|2022-01-18 01:06:50|2365.83|2364.33|2365.93|2364.43|2366.04|2364.54|2365.83|2364.33|0
1642468020000|2022-01-18 01:07:00|2365.92|2364.42|2365.93|2364.43|2365.93|2364.43|2365.82|2364.32|0
1642468030000|2022-01-18 01:07:10|2365.92|2364.42|2366.05|2364.55|2366.05|2364.55|2365.83|2364.33|0
1642468040000|2022-01-18 01:07:20|2366.04|2364.54|2365.92|2364.42|2366.05|2364.55|2365.92|2364.42|0
1642468050000|2022-01-18 01:07:30|2365.9|2364.4|2366.04|2364.54|2366.04|2364.54|2365.81|2364.31|0
1642468060000|2022-01-18 01:07:40|2366.03|2364.53|2366.04|2364.54|2366.04|2364.54|2366.02|2364.52|0
1642468070000|2022-01-18 01:07:50|2366.03|2364.53|2366.03|2364.53|2366.04|2364.54|2366.02|2364.52|0
1642468080000|2022-01-18 01:08:00|2366.02|2364.52|2366.02|2364.52|2366.02|2364.52|2366.02|2364.52|0
1642468090000|2022-01-18 01:08:10|2366.01|2364.51|2365.77|2364.27|2366.01|2364.51|2365.77|2364.27|0
1642468100000|2022-01-18 01:08:20|2365.74|2364.24|2365.65|2364.15|2365.74|2364.24|2365.56|2364.06|0
1642468110000|2022-01-18 01:08:30|2365.62|2364.12|2365.4|2363.9|2365.62|2364.12|2365.4|2363.9|0
1642468120000|2022-01-18 01:08:40|2365.54|2364.04|2365.54|2364.04|2365.54|2364.04|2365.54|2364.04|0
1642468130000|2022-01-18 01:08:50|2365.55|2364.05|2365.54|2364.04|2365.64|2364.14|2365.54|2364.04|0
1642468140000|2022-01-18 01:09:00|2365.5|2364|2365.3|2363.8|2365.5|2364|2365.28|2363.78|0
1642468150000|2022-01-18 01:09:10|2365.31|2363.81|2365.08|2363.58|2365.31|2363.81|2365.08|2363.58|0
1642468160000|2022-01-18 01:09:20|2365.09|2363.59|2365.1|2363.6|2365.31|2363.81|2365.09|2363.59|0
1642468170000|2022-01-18 01:09:30|2365.04|2363.54|2364.88|2363.38|2365.04|2363.54|2364.88|2363.38|0
1642468180000|2022-01-18 01:09:40|2364.85|2363.35|2364.88|2363.38|2364.89|2363.39|2364.76|2363.26|0
1642468190000|2022-01-18 01:09:50|2364.89|2363.39|2365.12|2363.62|2365.12|2363.62|2364.89|2363.39|0
1642468200000|2022-01-18 01:10:00|2364.91|2363.41|2364.85|2363.35|2364.99|2363.49|2364.76|2363.26|0
1642468210000|2022-01-18 01:10:10|2364.76|2363.26|2365|2363.5|2365.12|2363.62|2364.76|2363.26|0
1642468220000|2022-01-18 01:10:20|2364.97|2363.47|2364.99|2363.49|2365|2363.5|2364.9|2363.4|0
1642468230000|2022-01-18 01:10:30|2365|2363.5|2364.9|2363.4|2365.12|2363.62|2364.9|2363.4|0
1642468240000|2022-01-18 01:10:40|2364.89|2363.39|2364.99|2363.49|2364.99|2363.49|2364.89|2363.39|0
1642468250000|2022-01-18 01:10:50|2365.02|2363.52|2364.89|2363.39|2365.1|2363.6|2364.89|2363.39|0
1642468260000|2022-01-18 01:11:00|2364.88|2363.38|2364.99|2363.49|2364.99|2363.49|2364.88|2363.38|0
1642468270000|2022-01-18 01:11:10|2365|2363.5|2364.9|2363.4|2365|2363.5|2364.9|2363.4|0
1642468280000|2022-01-18 01:11:20|2364.89|2363.39|2364.88|2363.38|2364.9|2363.4|2364.88|2363.38|0
1642468290000|2022-01-18 01:11:30|2364.9|2363.4|2364.99|2363.49|2364.99|2363.49|2364.9|2363.4|0
1642468300000|2022-01-18 01:11:40|2364.95|2363.45|2364.99|2363.49|2364.99|2363.49|2364.88|2363.38|0
1642468310000|2022-01-18 01:11:50|2364.97|2363.47|2364.87|2363.37|2364.97|2363.47|2364.87|2363.37|0
1642468320000|2022-01-18 01:12:00|2364.88|2363.38|2364.51|2363.01|2364.97|2363.47|2364.51|2363.01|0
1642468330000|2022-01-18 01:12:10|2364.55|2363.05|2364.63|2363.13|2364.65|2363.15|2364.5|2363|0
1642468340000|2022-01-18 01:12:20|2364.6|2363.1|2364.64|2363.14|2364.64|2363.14|2364.51|2363.01|0
1642468350000|2022-01-18 01:12:30|2364.65|2363.15|2364.63|2363.13|2364.65|2363.15|2364.63|2363.13|0
1642468360000|2022-01-18 01:12:40|2364.64|2363.14|2364.74|2363.24|2364.74|2363.24|2364.64|2363.14|0
1642468370000|2022-01-18 01:12:50|2364.77|2363.27|2364.87|2363.37|2364.87|2363.37|2364.77|2363.27|0
1642468380000|2022-01-18 01:13:00|2364.83|2363.33|2364.87|2363.37|2364.87|2363.37|2364.74|2363.24|0
1642468390000|2022-01-18 01:13:10|2364.9|2363.4|2364.87|2363.37|2364.96|2363.46|2364.87|2363.37|0
1642468400000|2022-01-18 01:13:20|2364.88|2363.38|2364.88|2363.38|2364.88|2363.38|2364.87|2363.37|0
1642468410000|2022-01-18 01:13:30|2364.92|2363.42|2364.87|2363.37|2364.97|2363.47|2364.87|2363.37|0
1642468420000|2022-01-18 01:13:40|2364.86|2363.36|2364.87|2363.37|2364.87|2363.37|2364.86|2363.36|0
1642468430000|2022-01-18 01:13:50|2364.85|2363.35|2364.85|2363.35|2364.85|2363.35|2364.84|2363.34|0
1642468440000|2022-01-18 01:14:00|2364.94|2363.44|2364.85|2363.35|2364.96|2363.46|2364.85|2363.35|0
1642468450000|2022-01-18 01:14:10|2364.89|2363.39|2365.09|2363.59|2365.09|2363.59|2364.89|2363.39|0
1642468460000|2022-01-18 01:14:20|2365.08|2363.58|2365.05|2363.55|2365.08|2363.58|2365.04|2363.54|0
1642468470000|2022-01-18 01:14:30|2365.06|2363.56|2365.08|2363.58|2365.08|2363.58|2365.05|2363.55|0
1642468480000|2022-01-18 01:14:40|2365.11|2363.61|2365.18|2363.68|2365.18|2363.68|2365.11|2363.61|0
1642468490000|2022-01-18 01:14:50|2365.22|2363.72|2365.42|2363.92|2365.42|2363.92|2365.18|2363.68|0
1642468500000|2022-01-18 01:15:00|2365.38|2363.88|2365.08|2363.58|2365.38|2363.88|2365.08|2363.58|0
1642468510000|2022-01-18 01:15:10|2365.07|2363.57|2365.05|2363.55|2365.17|2363.67|2364.93|2363.43|0
1642468520000|2022-01-18 01:15:20|2365.06|2363.56|2365.05|2363.55|2365.06|2363.56|2364.93|2363.43|0
1642468530000|2022-01-18 01:15:30|2365.06|2363.56|2365.31|2363.81|2365.31|2363.81|2365.06|2363.56|0
1642468540000|2022-01-18 01:15:40|2365.35|2363.85|2364.93|2363.43|2365.4|2363.9|2364.84|2363.34|0
1642468550000|2022-01-18 01:15:50|2364.96|2363.46|2364.94|2363.44|2365.06|2363.56|2364.94|2363.44|0
1642468560000|2022-01-18 01:16:00|2364.93|2363.43|2364.92|2363.42|2364.93|2363.43|2364.92|2363.42|0
1642468570000|2022-01-18 01:16:10|2364.91|2363.41|2364.92|2363.42|2365.03|2363.53|2364.81|2363.31|0
1642468580000|2022-01-18 01:16:20|2365.03|2363.53|2364.92|2363.42|2365.05|2363.55|2364.92|2363.42|0
1642468590000|2022-01-18 01:16:30|2364.88|2363.38|2364.92|2363.42|2364.92|2363.42|2364.81|2363.31|0
1642468600000|2022-01-18 01:16:40|2364.91|2363.41|2365.05|2363.55|2365.05|2363.55|2364.91|2363.41|0
1642468610000|2022-01-18 01:16:50|2365.06|2363.56|2365.06|2363.56|2365.06|2363.56|2365.06|2363.56|0
1642468620000|2022-01-18 01:17:00|2365.05|2363.55|2364.84|2363.34|2365.05|2363.55|2364.83|2363.33|0
1642468630000|2022-01-18 01:17:10|2364.85|2363.35|2364.93|2363.43|2365.06|2363.56|2364.84|2363.34|0
1642468640000|2022-01-18 01:17:20|2364.9|2363.4|2364.83|2363.33|2364.9|2363.4|2364.83|2363.33|0
1642468650000|2022-01-18 01:17:30|2364.84|2363.34|2364.83|2363.33|2364.93|2363.43|2364.83|2363.33|0
1642468670000|2022-01-18 01:17:50|2364.84|2363.34|2364.92|2363.42|2365.05|2363.55|2364.83|2363.33|0
1642468680000|2022-01-18 01:18:00|2364.88|2363.38|2364.81|2363.31|2364.88|2363.38|2364.81|2363.31|0
1642468690000|2022-01-18 01:18:10|2364.83|2363.33|2364.81|2363.31|2364.83|2363.33|2364.81|2363.31|0
1642468700000|2022-01-18 01:18:20|2364.82|2363.32|2364.92|2363.42|2364.92|2363.42|2364.82|2363.32|0
1642468710000|2022-01-18 01:18:30|2364.88|2363.38|2364.81|2363.31|2364.88|2363.38|2364.81|2363.31|0
1642468730000|2022-01-18 01:18:50|2364.85|2363.35|2364.91|2363.41|2365.03|2363.53|2364.81|2363.31|0
1642468740000|2022-01-18 01:19:00|2364.92|2363.42|2364.91|2363.41|2365.03|2363.53|2364.81|2363.31|0
1642468750000|2022-01-18 01:19:10|2364.9|2363.4|2364.8|2363.3|2364.91|2363.41|2364.8|2363.3|0
1642468760000|2022-01-18 01:19:20|2364.78|2363.28|2364.32|2362.82|2364.78|2363.28|2364.31|2362.81|0
1642468770000|2022-01-18 01:19:30|2364.34|2362.84|2364.33|2362.83|2364.34|2362.84|2364.32|2362.82|0
1642468780000|2022-01-18 01:19:40|2364.34|2362.84|2364.12|2362.62|2364.34|2362.84|2364.12|2362.62|0
1642468790000|2022-01-18 01:19:50|2364.1|2362.6|2364.12|2362.62|2364.12|2362.62|2364.1|2362.6|0
1642468800000|2022-01-18 01:20:00|2364.11|2362.61|2363.73|2362.23|2364.11|2362.61|2363.73|2362.23|0
1642468810000|2022-01-18 01:20:10|2363.75|2362.25|2363.87|2362.37|2363.97|2362.47|2363.73|2362.23|0
1642468820000|2022-01-18 01:20:20|2363.86|2362.36|2363.93|2362.43|2363.97|2362.47|2363.75|2362.25|0
1642468830000|2022-01-18 01:20:30|2363.88|2362.38|2364.1|2362.6|2364.1|2362.6|2363.87|2362.37|0
1642468840000|2022-01-18 01:20:40|2364.09|2362.59|2364.34|2362.84|2364.34|2362.84|2363.97|2362.47|0
1642468850000|2022-01-18 01:20:50|2364.35|2362.85|2364.56|2363.06|2364.56|2363.06|2364.35|2362.85|0
1642468860000|2022-01-18 01:21:00|2364.59|2363.09|2364.65|2363.15|2364.65|2363.15|2364.56|2363.06|0
1642468870000|2022-01-18 01:21:10|2364.66|2363.16|2364.78|2363.28|2364.78|2363.28|2364.64|2363.14|0
1642468880000|2022-01-18 01:21:20|2364.77|2363.27|2364.87|2363.37|2364.87|2363.37|2364.77|2363.27|0
1642468890000|2022-01-18 01:21:30|2364.86|2363.36|2364.87|2363.37|2364.87|2363.37|2364.77|2363.27|0
1642468900000|2022-01-18 01:21:40|2364.91|2363.41|2364.98|2363.48|2364.99|2363.49|2364.87|2363.37|0
1642468910000|2022-01-18 01:21:50|2364.94|2363.44|2364.98|2363.48|2364.98|2363.48|2364.86|2363.36|0
1642468920000|2022-01-18 01:22:00|2364.91|2363.41|2364.77|2363.27|2364.91|2363.41|2364.77|2363.27|0
1642468930000|2022-01-18 01:22:10|2364.75|2363.25|2364.77|2363.27|2364.77|2363.27|2364.75|2363.25|0
1642468940000|2022-01-18 01:22:20|2364.76|2363.26|2364.77|2363.27|2364.77|2363.27|2364.76|2363.26|0
1642468950000|2022-01-18 01:22:30|2364.8|2363.3|2364.86|2363.36|2364.87|2363.37|2364.77|2363.27|0
1642468960000|2022-01-18 01:22:40|2364.75|2363.25|2364.99|2363.49|2364.99|2363.49|2364.55|2363.05|0
1642468970000|2022-01-18 01:22:50|2364.98|2363.48|2364.75|2363.25|2364.98|2363.48|2364.75|2363.25|0
1642468980000|2022-01-18 01:23:00|2364.76|2363.26|2364.85|2363.35|2364.98|2363.48|2364.75|2363.25|0
1642468990000|2022-01-18 01:23:10|2364.86|2363.36|2364.99|2363.49|2364.99|2363.49|2364.86|2363.36|0
1642469000000|2022-01-18 01:23:20|2364.98|2363.48|2364.97|2363.47|2364.98|2363.48|2364.96|2363.46|0
1642469010000|2022-01-18 01:23:30|2364.98|2363.48|2364.96|2363.46|2364.98|2363.48|2364.96|2363.46|0
1642469020000|2022-01-18 01:23:40|2364.97|2363.47|2364.77|2363.27|2364.97|2363.47|2364.74|2363.24|0
1642469030000|2022-01-18 01:23:50|2364.83|2363.33|2364.77|2363.27|2364.84|2363.34|2364.75|2363.25|0
1642469040000|2022-01-18 01:24:00|2364.8|2363.3|2364.98|2363.48|2364.98|2363.48|2364.8|2363.3|0
1642469050000|2022-01-18 01:24:10|2364.94|2363.44|2364.86|2363.36|2364.98|2363.48|2364.86|2363.36|0
1642469070000|2022-01-18 01:24:30|2364.82|2363.32|2364.84|2363.34|2364.84|2363.34|2364.75|2363.25|0
1642469080000|2022-01-18 01:24:40|2364.85|2363.35|2364.98|2363.48|2364.98|2363.48|2364.85|2363.35|0
1642469090000|2022-01-18 01:24:50|2364.99|2363.49|2364.98|2363.48|2364.99|2363.49|2364.98|2363.48|0
1642469110000|2022-01-18 01:25:10|2364.99|2363.49|2364.98|2363.48|2364.99|2363.49|2364.98|2363.48|0
1642469120000|2022-01-18 01:25:20|2364.96|2363.46|2364.86|2363.36|2364.96|2363.46|2364.76|2363.26|0
1642469130000|2022-01-18 01:25:30|2364.87|2363.37|2364.99|2363.49|2364.99|2363.49|2364.87|2363.37|0
1642469140000|2022-01-18 01:25:40|2364.96|2363.46|2364.77|2363.27|2364.96|2363.46|2364.77|2363.27|0
1642469160000|2022-01-18 01:26:00|2364.78|2363.28|2364.99|2363.49|2364.99|2363.49|2364.78|2363.28|0
1642469180000|2022-01-18 01:26:20|2365.02|2363.52|2365.22|2363.72|2365.23|2363.73|2365.02|2363.52|0
1642469190000|2022-01-18 01:26:30|2365.21|2363.71|2365.21|2363.71|2365.21|2363.71|2365.09|2363.59|0
1642469200000|2022-01-18 01:26:40|2365.23|2363.73|2365.09|2363.59|2365.23|2363.73|2365.09|2363.59|0
1642469210000|2022-01-18 01:26:50|2365|2363.5|2365.09|2363.59|2365.09|2363.59|2364.99|2363.49|0
1642469220000|2022-01-18 01:27:00|2365.08|2363.58|2365.08|2363.58|2365.09|2363.59|2365.08|2363.58|0
1642469250000|2022-01-18 01:27:30|2365.05|2363.55|2364.98|2363.48|2365.08|2363.58|2364.98|2363.48|0
1642469260000|2022-01-18 01:27:40|2365.01|2363.51|2365.08|2363.58|2365.08|2363.58|2365.01|2363.51|0
1642469270000|2022-01-18 01:27:50|2365.09|2363.59|2365.09|2363.59|2365.09|2363.59|2364.99|2363.49|0
1642469280000|2022-01-18 01:28:00|2365.08|2363.58|2365.45|2363.95|2365.45|2363.95|2365.08|2363.58|0
1642469290000|2022-01-18 01:28:10|2365.46|2363.96|2365.53|2364.03|2365.53|2364.03|2365.46|2363.96|0
1642469300000|2022-01-18 01:28:20|2365.67|2364.17|2365.54|2364.04|2365.67|2364.17|2365.44|2363.94|0
1642469310000|2022-01-18 01:28:30|2365.57|2364.07|2365.44|2363.94|2365.66|2364.16|2365.44|2363.94|0
1642469320000|2022-01-18 01:28:40|2365.32|2363.82|2365.54|2364.04|2365.55|2364.05|2365.32|2363.82|0
1642469330000|2022-01-18 01:28:50|2365.51|2364.01|2365.44|2363.94|2365.54|2364.04|2365.44|2363.94|0
1642469360000|2022-01-18 01:29:20|2365.4|2363.9|2365.32|2363.82|2365.4|2363.9|2365.21|2363.71|0
1642469370000|2022-01-18 01:29:30|2365.28|2363.78|2365.22|2363.72|2365.28|2363.78|2365.21|2363.71|0
1642469380000|2022-01-18 01:29:40|2365.23|2363.73|2365.08|2363.58|2365.32|2363.82|2365.08|2363.58|0
1642469390000|2022-01-18 01:29:50|2365.07|2363.57|2365.2|2363.7|2365.2|2363.7|2365.07|2363.57|0
1642469400000|2022-01-18 01:30:00|2365.21|2363.71|2365.21|2363.71|2365.21|2363.71|2365.07|2363.57|0
1642469410000|2022-01-18 01:30:10|2365.25|2363.75|2365.44|2363.94|2365.44|2363.94|2365.21|2363.71|0
1642469420000|2022-01-18 01:30:20|2365.45|2363.95|2365.42|2363.92|2365.54|2364.04|2365.3|2363.8|0
1642469430000|2022-01-18 01:30:30|2365.39|2363.89|2365.21|2363.71|2365.39|2363.89|2365.2|2363.7|0
1642469440000|2022-01-18 01:30:40|2365.25|2363.75|2365.32|2363.82|2365.44|2363.94|2365.21|2363.71|0
1642469450000|2022-01-18 01:30:50|2365.28|2363.78|2365.32|2363.82|2365.32|2363.82|2365.2|2363.7|0
1642469460000|2022-01-18 01:31:00|2365.28|2363.78|2364.98|2363.48|2365.28|2363.78|2364.98|2363.48|0
1642469470000|2022-01-18 01:31:10|2365.07|2363.57|2364.96|2363.46|2365.07|2363.57|2364.96|2363.46|0
1642469480000|2022-01-18 01:31:20|2364.97|2363.47|2364.98|2363.48|2365.07|2363.57|2364.96|2363.46|0
1642469490000|2022-01-18 01:31:30|2364.97|2363.47|2364.95|2363.45|2364.97|2363.47|2364.95|2363.45|0
1642469500000|2022-01-18 01:31:40|2364.94|2363.44|2364.83|2363.33|2364.94|2363.44|2364.73|2363.23|0
1642469510000|2022-01-18 01:31:50|2364.86|2363.36|2364.83|2363.33|2364.96|2363.46|2364.74|2363.24|0
1642469520000|2022-01-18 01:32:00|2364.86|2363.36|2364.73|2363.23|2364.96|2363.46|2364.7|2363.2|0
1642469530000|2022-01-18 01:32:10|2364.71|2363.21|2364.71|2363.21|2364.73|2363.23|2364.71|2363.21|0
1642469540000|2022-01-18 01:32:20|2364.7|2363.2|2364.5|2363|2364.7|2363.2|2364.49|2362.99|0
1642469550000|2022-01-18 01:32:30|2364.54|2363.04|2364.74|2363.24|2364.74|2363.24|2364.54|2363.04|0
1642469560000|2022-01-18 01:32:40|2364.75|2363.25|2364.75|2363.25|2364.75|2363.25|2364.74|2363.24|0
1642469570000|2022-01-18 01:32:50|2364.74|2363.24|2365.07|2363.57|2365.07|2363.57|2364.74|2363.24|0
1642469580000|2022-01-18 01:33:00|2365.06|2363.56|2365.18|2363.68|2365.39|2363.89|2365.06|2363.56|0
1642469590000|2022-01-18 01:33:10|2365.22|2363.72|2365.18|2363.68|2365.29|2363.79|2365.18|2363.68|0
1642469600000|2022-01-18 01:33:20|2365.17|2363.67|2365.39|2363.89|2365.39|2363.89|2365.17|2363.67|0
1642469610000|2022-01-18 01:33:30|2365.41|2363.91|2365.39|2363.89|2365.41|2363.91|2365.39|2363.89|0
1642469620000|2022-01-18 01:33:40|2365.38|2363.88|2365.38|2363.88|2365.38|2363.88|2365.16|2363.66|0
1642469630000|2022-01-18 01:33:50|2365.37|2363.87|2365.16|2363.66|2365.37|2363.87|2365.16|2363.66|0
1642469640000|2022-01-18 01:34:00|2365.17|2363.67|2364.74|2363.24|2365.17|2363.67|2364.71|2363.21|0
1642469650000|2022-01-18 01:34:10|2364.77|2363.27|2364.72|2363.22|2364.95|2363.45|2364.5|2363|0
1642469660000|2022-01-18 01:34:20|2364.73|2363.23|2364.71|2363.21|2364.73|2363.23|2364.59|2363.09|0
1642469670000|2022-01-18 01:34:30|2364.72|2363.22|2364.39|2362.89|2364.72|2363.22|2364.39|2362.89|0
1642469680000|2022-01-18 01:34:40|2364.42|2362.92|2364.38|2362.88|2364.5|2363|2364.28|2362.78|0
1642469690000|2022-01-18 01:34:50|2364.29|2362.79|2364.52|2363.02|2364.52|2363.02|2364.16|2362.66|0
1642469700000|2022-01-18 01:35:00|2364.51|2363.01|2364.52|2363.02|2364.52|2363.02|2364.5|2363|0
1642469710000|2022-01-18 01:35:10|2364.51|2363.01|2364.53|2363.03|2364.53|2363.03|2364.39|2362.89|0
1642469720000|2022-01-18 01:35:20|2364.55|2363.05|2364.89|2363.39|2364.89|2363.39|2364.55|2363.05|0
1642469730000|2022-01-18 01:35:30|2364.98|2363.48|2364.98|2363.48|2364.99|2363.49|2364.98|2363.48|0
1642469740000|2022-01-18 01:35:40|2365.01|2363.51|2365.08|2363.58|2365.2|2363.7|2365.01|2363.51|0
1642469750000|2022-01-18 01:35:50|2365.05|2363.55|2365.09|2363.59|2365.21|2363.71|2364.99|2363.49|0
1642469760000|2022-01-18 01:36:00|2365.13|2363.63|2364.98|2363.48|2365.21|2363.71|2364.98|2363.48|0
1642469770000|2022-01-18 01:36:10|2364.99|2363.49|2365|2363.5|2365.09|2363.59|2364.99|2363.49|0
1642469780000|2022-01-18 01:36:20|2364.99|2363.49|2365.21|2363.71|2365.21|2363.71|2364.99|2363.49|0
1642469790000|2022-01-18 01:36:30|2365.23|2363.73|2365.21|2363.71|2365.23|2363.73|2365.09|2363.59|0
1642469800000|2022-01-18 01:36:40|2365.22|2363.72|2364.99|2363.49|2365.22|2363.72|2364.99|2363.49|0
1642469810000|2022-01-18 01:36:50|2365.08|2363.58|2364.98|2363.48|2365.21|2363.71|2364.98|2363.48|0
1642469820000|2022-01-18 01:37:00|2364.94|2363.44|2364.76|2363.26|2364.98|2363.48|2364.76|2363.26|0
1642469830000|2022-01-18 01:37:10|2364.75|2363.25|2364.76|2363.26|2364.77|2363.27|2364.54|2363.04|0
1642469840000|2022-01-18 01:37:20|2364.73|2363.23|2364.78|2363.28|2364.78|2363.28|2364.64|2363.14|0
1642469850000|2022-01-18 01:37:30|2364.79|2363.29|2364.66|2363.16|2365|2363.5|2364.65|2363.15|0
1642469860000|2022-01-18 01:37:40|2364.7|2363.2|2364.6|2363.1|2364.8|2363.3|2364.52|2363.02|0
1642469870000|2022-01-18 01:37:50|2364.61|2363.11|2364.73|2363.23|2364.73|2363.23|2364.61|2363.11|0
1642469880000|2022-01-18 01:38:00|2364.74|2363.24|2364.51|2363.01|2364.84|2363.34|2364.5|2363|0
1642469890000|2022-01-18 01:38:10|2364.52|2363.02|2364.73|2363.23|2364.74|2363.24|2364.52|2363.02|0
1642469900000|2022-01-18 01:38:20|2364.74|2363.24|2364.62|2363.12|2364.74|2363.24|2364.52|2363.02|0
1642469910000|2022-01-18 01:38:30|2364.66|2363.16|2364.86|2363.36|2364.98|2363.48|2364.66|2363.16|0
1642469920000|2022-01-18 01:38:40|2364.82|2363.32|2364.75|2363.25|2364.85|2363.35|2364.75|2363.25|0
1642469930000|2022-01-18 01:38:50|2364.79|2363.29|2364.75|2363.25|2364.98|2363.48|2364.75|2363.25|0
1642469940000|2022-01-18 01:39:00|2364.73|2363.23|2364.31|2362.81|2364.73|2363.23|2364.31|2362.81|0
1642469950000|2022-01-18 01:39:10|2364.32|2362.82|2364.53|2363.03|2364.53|2363.03|2364.32|2362.82|0
1642469960000|2022-01-18 01:39:20|2364.54|2363.04|2364.55|2363.05|2364.55|2363.05|2364.54|2363.04|0
1642469970000|2022-01-18 01:39:30|2364.56|2363.06|2364.75|2363.25|2364.77|2363.27|2364.56|2363.06|0
1642469980000|2022-01-18 01:39:40|2364.76|2363.26|2364.77|2363.27|2364.77|2363.27|2364.64|2363.14|0
1642469990000|2022-01-18 01:39:50|2364.78|2363.28|2364.87|2363.37|2364.99|2363.49|2364.78|2363.28|0
1642470000000|2022-01-18 01:40:00|2364.99|2363.49|2365.23|2363.73|2365.23|2363.73|2364.99|2363.49|0
1642470010000|2022-01-18 01:40:10|2365.21|2363.71|2365.22|2363.72|2365.23|2363.73|2365.21|2363.71|0
1642470020000|2022-01-18 01:40:20|2365.21|2363.71|2365.33|2363.83|2365.33|2363.83|2365.21|2363.71|0
1642470030000|2022-01-18 01:40:30|2365.3|2363.8|2365.24|2363.74|2365.35|2363.85|2365.24|2363.74|0
1642470040000|2022-01-18 01:40:40|2365.28|2363.78|2365.24|2363.74|2365.35|2363.85|2365.24|2363.74|0
1642470050000|2022-01-18 01:40:50|2365.26|2363.76|2365.23|2363.73|2365.35|2363.85|2365.23|2363.73|0
1642470060000|2022-01-18 01:41:00|2365.24|2363.74|2365.35|2363.85|2365.35|2363.85|2365.24|2363.74|0
1642470070000|2022-01-18 01:41:10|2365.38|2363.88|2365.7|2364.2|2365.71|2364.21|2365.38|2363.88|0
1642470080000|2022-01-18 01:41:20|2365.63|2364.13|2365.58|2364.08|2365.63|2364.13|2365.47|2363.97|0
1642470090000|2022-01-18 01:41:30|2365.55|2364.05|2365.58|2364.08|2365.71|2364.21|2365.49|2363.99|0
1642470100000|2022-01-18 01:41:40|2365.62|2364.12|2365.49|2363.99|2365.7|2364.2|2365.48|2363.98|0
1642470110000|2022-01-18 01:41:50|2365.53|2364.03|2365.48|2363.98|2365.71|2364.21|2365.48|2363.98|0
1642470120000|2022-01-18 01:42:00|2365.49|2363.99|2365.72|2364.22|2365.94|2364.44|2365.49|2363.99|0
1642470130000|2022-01-18 01:42:10|2365.73|2364.23|2365.92|2364.42|2366.04|2364.54|2365.73|2364.23|0
1642470140000|2022-01-18 01:42:20|2365.93|2364.43|2365.92|2364.42|2365.93|2364.43|2365.92|2364.42|0
1642470150000|2022-01-18 01:42:30|2365.93|2364.43|2365.92|2364.42|2365.93|2364.43|2365.92|2364.42|0
1642470160000|2022-01-18 01:42:40|2365.91|2364.41|2365.92|2364.42|2365.92|2364.42|2365.79|2364.29|0
1642470170000|2022-01-18 01:42:50|2365.94|2364.44|2365.73|2364.23|2365.94|2364.44|2365.7|2364.2|0
1642470180000|2022-01-18 01:43:00|2365.79|2364.29|2365.69|2364.19|2365.79|2364.29|2365.68|2364.18|0
1642470190000|2022-01-18 01:43:10|2365.72|2364.22|2365.69|2364.19|2365.79|2364.29|2365.69|2364.19|0
1642470200000|2022-01-18 01:43:20|2365.7|2364.2|2365.69|2364.19|2365.7|2364.2|2365.69|2364.19|0
1642470210000|2022-01-18 01:43:30|2365.72|2364.22|2365.92|2364.42|2365.92|2364.42|2365.72|2364.22|0
1642470220000|2022-01-18 01:43:40|2365.91|2364.41|2365.92|2364.42|2365.92|2364.42|2365.91|2364.41|0
1642470230000|2022-01-18 01:43:50|2365.91|2364.41|2365.69|2364.19|2365.91|2364.41|2365.69|2364.19|0
1642470240000|2022-01-18 01:44:00|2365.7|2364.2|2365.69|2364.19|2365.79|2364.29|2365.69|2364.19|0
1642470250000|2022-01-18 01:44:10|2365.67|2364.17|2365.46|2363.96|2365.67|2364.17|2365.46|2363.96|0
1642470260000|2022-01-18 01:44:20|2365.53|2364.03|2365.69|2364.19|2365.69|2364.19|2365.53|2364.03|0
1642470270000|2022-01-18 01:44:30|2365.78|2364.28|2365.67|2364.17|2365.78|2364.28|2365.67|2364.17|0
1642470280000|2022-01-18 01:44:40|2365.69|2364.19|2365.81|2364.31|2365.91|2364.41|2365.69|2364.19|0
1642470290000|2022-01-18 01:44:50|2365.89|2364.39|2366.01|2364.51|2366.13|2364.63|2365.89|2364.39|0
1642470300000|2022-01-18 01:45:00|2366.13|2364.63|2366|2364.5|2366.14|2364.64|2365.92|2364.42|0
1642470310000|2022-01-18 01:45:10|2365.96|2364.46|2365.91|2364.41|2365.96|2364.46|2365.91|2364.41|0
1642470320000|2022-01-18 01:45:20|2365.94|2364.44|2365.9|2364.4|2366|2364.5|2365.89|2364.39|0
1642470330000|2022-01-18 01:45:30|2365.91|2364.41|2365.91|2364.41|2366.13|2364.63|2365.91|2364.41|0
1642470340000|2022-01-18 01:45:40|2365.89|2364.39|2365.89|2364.39|2365.9|2364.4|2365.89|2364.39|0
1642470350000|2022-01-18 01:45:50|2365.9|2364.4|2365.91|2364.41|2365.91|2364.41|2365.89|2364.39|0
1642470360000|2022-01-18 01:46:00|2365.94|2364.44|2366.12|2364.62|2366.23|2364.73|2365.94|2364.44|0
1642470370000|2022-01-18 01:46:10|2366.08|2364.58|2366.11|2364.61|2366.12|2364.62|2365.98|2364.48|0
1642470380000|2022-01-18 01:46:20|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|2365.98|2364.48|0
1642470390000|2022-01-18 01:46:30|2366.12|2364.62|2366.09|2364.59|2366.12|2364.62|2366.09|2364.59|0
1642470400000|2022-01-18 01:46:40|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|2366.09|2364.59|0
1642470410000|2022-01-18 01:46:50|2366.14|2364.64|2366.32|2364.82|2366.32|2364.82|2366.14|2364.64|0
1642470420000|2022-01-18 01:47:00|2366.33|2364.83|2366.35|2364.85|2366.35|2364.85|2366.33|2364.83|0
1642470430000|2022-01-18 01:47:10|2366.34|2364.84|2366.35|2364.85|2366.35|2364.85|2366.34|2364.84|0
1642470440000|2022-01-18 01:47:20|2366.34|2364.84|2366.34|2364.84|2366.35|2364.85|2366.34|2364.84|0
1642470450000|2022-01-18 01:47:30|2366.35|2364.85|2366.35|2364.85|2366.35|2364.85|2366.34|2364.84|0
1642470470000|2022-01-18 01:47:50|2366.34|2364.84|2366.22|2364.72|2366.35|2364.85|2366.13|2364.63|0
1642470480000|2022-01-18 01:48:00|2366.23|2364.73|2366.14|2364.64|2366.35|2364.85|2366.13|2364.63|0
1642470490000|2022-01-18 01:48:10|2366.18|2364.68|2366.35|2364.85|2366.37|2364.87|2366.18|2364.68|0
1642470500000|2022-01-18 01:48:20|2366.32|2364.82|2366.37|2364.87|2366.37|2364.87|2366.23|2364.73|0
1642470510000|2022-01-18 01:48:30|2366.35|2364.85|2366.13|2364.63|2366.35|2364.85|2366.13|2364.63|0
1642470520000|2022-01-18 01:48:40|2366.17|2364.67|2366.13|2364.63|2366.23|2364.73|2366.13|2364.63|0
1642470530000|2022-01-18 01:48:50|2366.14|2364.64|2366.13|2364.63|2366.23|2364.73|2366.13|2364.63|0
1642470540000|2022-01-18 01:49:00|2366.06|2364.56|2365.91|2364.41|2366.13|2364.63|2365.91|2364.41|0
1642470550000|2022-01-18 01:49:10|2365.92|2364.42|2365.91|2364.41|2365.92|2364.42|2365.91|2364.41|0
1642470560000|2022-01-18 01:49:20|2365.87|2364.37|2365.91|2364.41|2365.92|2364.42|2365.79|2364.29|0
1642470570000|2022-01-18 01:49:30|2365.92|2364.42|2366.13|2364.63|2366.13|2364.63|2365.91|2364.41|0
1642470590000|2022-01-18 01:49:50|2366.14|2364.64|2366.14|2364.64|2366.14|2364.64|2366.14|2364.64|0
1642470600000|2022-01-18 01:50:00|2366.21|2364.71|2366.35|2364.85|2366.37|2364.87|2366.21|2364.71|0
1642470610000|2022-01-18 01:50:10|2366.36|2364.86|2366.37|2364.87|2366.37|2364.87|2366.36|2364.86|0
1642470640000|2022-01-18 01:50:40|2366.38|2364.88|2366.37|2364.87|2366.38|2364.88|2366.37|2364.87|0
1642470650000|2022-01-18 01:50:50|2366.38|2364.88|2366.37|2364.87|2366.38|2364.88|2366.37|2364.87|0
1642470660000|2022-01-18 01:51:00|2366.35|2364.85|2366.13|2364.63|2366.35|2364.85|2366.13|2364.63|0
1642470670000|2022-01-18 01:51:10|2366.14|2364.64|2366.13|2364.63|2366.23|2364.73|2366.13|2364.63|0
1642470680000|2022-01-18 01:51:20|2366.17|2364.67|2366.35|2364.85|2366.35|2364.85|2366.17|2364.67|0
1642470690000|2022-01-18 01:51:30|2366.36|2364.86|2366.22|2364.72|2366.36|2364.86|2366.13|2364.63|0
1642470700000|2022-01-18 01:51:40|2366.23|2364.73|2366.23|2364.73|2366.23|2364.73|2366.23|2364.73|0
1642470710000|2022-01-18 01:51:50|2366.35|2364.85|2366.14|2364.64|2366.35|2364.85|2366.13|2364.63|0
1642470720000|2022-01-18 01:52:00|2366.18|2364.68|2366.14|2364.64|2366.24|2364.74|2366.14|2364.64|0
1642470730000|2022-01-18 01:52:10|2366.18|2364.68|2366.23|2364.73|2366.24|2364.74|2366.18|2364.68|0
1642470740000|2022-01-18 01:52:20|2366.27|2364.77|2366.37|2364.87|2366.37|2364.87|2366.27|2364.77|0
1642470750000|2022-01-18 01:52:30|2366.35|2364.85|2366.83|2365.33|2366.83|2365.33|2366.35|2364.85|0
1642470760000|2022-01-18 01:52:40|2366.82|2365.32|2366.83|2365.33|2366.83|2365.33|2366.82|2365.32|0
1642470770000|2022-01-18 01:52:50|2366.84|2365.34|2367.03|2365.53|2367.05|2365.55|2366.84|2365.34|0
1642470780000|2022-01-18 01:53:00|2367.02|2365.52|2366.92|2365.42|2367.05|2365.55|2366.81|2365.31|0
1642470790000|2022-01-18 01:53:10|2366.88|2365.38|2366.9|2365.4|2366.92|2365.42|2366.81|2365.31|0
1642470800000|2022-01-18 01:53:20|2366.81|2365.31|2366.81|2365.31|2366.9|2365.4|2366.81|2365.31|0
1642470810000|2022-01-18 01:53:30|2366.8|2365.3|2366.58|2365.08|2366.8|2365.3|2366.58|2365.08|0
1642470820000|2022-01-18 01:53:40|2366.54|2365.04|2366.35|2364.85|2366.54|2365.04|2366.35|2364.85|0
1642470830000|2022-01-18 01:53:50|2366.32|2364.82|2366.01|2364.51|2366.32|2364.82|2365.91|2364.41|0
1642470840000|2022-01-18 01:54:00|2366|2364.5|2366.14|2364.64|2366.23|2364.73|2366|2364.5|0
1642470850000|2022-01-18 01:54:10|2366.13|2364.63|2366.23|2364.73|2366.23|2364.73|2366.13|2364.63|0
1642470860000|2022-01-18 01:54:20|2366.24|2364.74|2366.59|2365.09|2366.59|2365.09|2366.14|2364.64|0
1642470870000|2022-01-18 01:54:30|2366.56|2365.06|2366.47|2364.97|2366.56|2365.06|2366.47|2364.97|0
1642470880000|2022-01-18 01:54:40|2366.46|2364.96|2366.37|2364.87|2366.46|2364.96|2366.25|2364.75|0
1642470890000|2022-01-18 01:54:50|2366.33|2364.83|2366.14|2364.64|2366.37|2364.87|2366.13|2364.63|0
1642470900000|2022-01-18 01:55:00|2366.18|2364.68|2366.24|2364.74|2366.25|2364.75|2366.14|2364.64|0
1642470910000|2022-01-18 01:55:10|2366.28|2364.78|2366.45|2364.95|2366.58|2365.08|2366.28|2364.78|0
1642470920000|2022-01-18 01:55:20|2366.46|2364.96|2366.67|2365.17|2366.67|2365.17|2366.46|2364.96|0
1642470930000|2022-01-18 01:55:30|2366.68|2365.18|2366.58|2365.08|2366.8|2365.3|2366.58|2365.08|0
1642470940000|2022-01-18 01:55:40|2366.59|2365.09|2366.78|2365.28|2366.8|2365.3|2366.59|2365.09|0
1642470950000|2022-01-18 01:55:50|2366.75|2365.25|2366.58|2365.08|2366.75|2365.25|2366.56|2365.06|0
1642470960000|2022-01-18 01:56:00|2366.56|2365.06|2366.65|2365.15|2366.78|2365.28|2366.56|2365.06|0
1642470970000|2022-01-18 01:56:10|2366.66|2365.16|2366.78|2365.28|2366.87|2365.37|2366.66|2365.16|0
1642470980000|2022-01-18 01:56:20|2366.87|2365.37|2366.87|2365.37|2367|2365.5|2366.77|2365.27|0
1642470990000|2022-01-18 01:56:30|2366.86|2365.36|2366.77|2365.27|2366.87|2365.37|2366.77|2365.27|0
1642471010000|2022-01-18 01:56:50|2366.78|2365.28|2366.77|2365.27|2366.78|2365.28|2366.77|2365.27|0
1642471020000|2022-01-18 01:57:00|2366.78|2365.28|2367.01|2365.51|2367.23|2365.73|2366.78|2365.28|0
1642471030000|2022-01-18 01:57:10|2367.02|2365.52|2367.14|2365.64|2367.14|2365.64|2367.02|2365.52|0
1642471040000|2022-01-18 01:57:20|2367.23|2365.73|2367.23|2365.73|2367.23|2365.73|2367.23|2365.73|0
1642471050000|2022-01-18 01:57:30|2367.21|2365.71|2367.23|2365.73|2367.23|2365.73|2367.21|2365.71|0
1642471070000|2022-01-18 01:57:50|2367.22|2365.72|2367.23|2365.73|2367.24|2365.74|2367.22|2365.72|0
1642471080000|2022-01-18 01:58:00|2367.22|2365.72|2366.9|2365.4|2367.22|2365.72|2366.89|2365.39|0
1642471090000|2022-01-18 01:58:10|2366.94|2365.44|2366.87|2365.37|2367.03|2365.53|2366.81|2365.31|0
1642471100000|2022-01-18 01:58:20|2366.81|2365.31|2367.05|2365.55|2367.05|2365.55|2366.81|2365.31|0
1642471120000|2022-01-18 01:58:40|2367.01|2365.51|2366.92|2365.42|2367.01|2365.51|2366.92|2365.42|0
1642471130000|2022-01-18 01:58:50|2366.88|2365.38|2366.93|2365.43|2366.93|2365.43|2366.83|2365.33|0
1642471140000|2022-01-18 01:59:00|2366.9|2365.4|2366.59|2365.09|2366.9|2365.4|2366.59|2365.09|0
1642471150000|2022-01-18 01:59:10|2366.56|2365.06|2366.59|2365.09|2366.68|2365.18|2366.46|2364.96|0
1642471160000|2022-01-18 01:59:20|2366.58|2365.08|2366.58|2365.08|2366.59|2365.09|2366.37|2364.87|0
1642471170000|2022-01-18 01:59:30|2366.55|2365.05|2366.47|2364.97|2366.69|2365.19|2366.46|2364.96|0
1642471180000|2022-01-18 01:59:40|2366.48|2364.98|2366.71|2365.21|2366.71|2365.21|2366.48|2364.98|0
1642471190000|2022-01-18 01:59:50|2366.67|2365.17|2366.6|2365.1|2366.67|2365.17|2366.6|2365.1|0
1642471200000|2022-01-18 02:00:00|2366.57|2365.07|2366.38|2364.88|2366.6|2365.1|2366.38|2364.88|0
1642471210000|2022-01-18 02:00:10|2366.39|2364.89|2366.38|2364.88|2366.48|2364.98|2366.38|2364.88|0
1642471220000|2022-01-18 02:00:20|2366.37|2364.87|2366.37|2364.87|2366.6|2365.1|2366.37|2364.87|0
1642471230000|2022-01-18 02:00:30|2366.38|2364.88|2366.47|2364.97|2366.6|2365.1|2366.38|2364.88|0
1642471240000|2022-01-18 02:00:40|2366.44|2364.94|2366.46|2364.96|2366.59|2365.09|2366.37|2364.87|0
1642471250000|2022-01-18 02:00:50|2366.47|2364.97|2366.45|2364.95|2366.47|2364.97|2366.37|2364.87|0
1642471260000|2022-01-18 02:01:00|2366.59|2365.09|2366.6|2365.1|2366.6|2365.1|2366.59|2365.09|0
1642471270000|2022-01-18 02:01:10|2366.64|2365.14|2366.6|2365.1|2366.7|2365.2|2366.6|2365.1|0
1642471280000|2022-01-18 02:01:20|2366.57|2365.07|2366.6|2365.1|2366.6|2365.1|2366.47|2364.97|0
1642471290000|2022-01-18 02:01:30|2366.64|2365.14|2366.6|2365.1|2366.69|2365.19|2366.49|2364.99|0
1642471300000|2022-01-18 02:01:40|2366.57|2365.07|2366.6|2365.1|2366.6|2365.1|2366.49|2364.99|0
1642471310000|2022-01-18 02:01:50|2366.57|2365.07|2366.47|2364.97|2366.6|2365.1|2366.38|2364.88|0
1642471320000|2022-01-18 02:02:00|2366.38|2364.88|2366.47|2364.97|2366.59|2365.09|2366.38|2364.88|0
1642471330000|2022-01-18 02:02:10|2366.51|2365.01|2366.81|2365.31|2366.81|2365.31|2366.51|2365.01|0
1642471350000|2022-01-18 02:02:30|2366.78|2365.28|2366.69|2365.19|2366.78|2365.28|2366.69|2365.19|0
1642471360000|2022-01-18 02:02:40|2366.66|2365.16|2366.58|2365.08|2366.66|2365.16|2366.58|2365.08|0
1642471370000|2022-01-18 02:02:50|2366.57|2365.07|2366.56|2365.06|2366.57|2365.07|2366.56|2365.06|0
1642471380000|2022-01-18 02:03:00|2366.55|2365.05|2365.99|2364.49|2366.55|2365.05|2365.89|2364.39|0
1642471390000|2022-01-18 02:03:10|2365.98|2364.48|2366.12|2364.62|2366.12|2364.62|2365.98|2364.48|0
1642471400000|2022-01-18 02:03:20|2366.08|2364.58|2366|2364.5|2366.08|2364.58|2365.98|2364.48|0
1642471410000|2022-01-18 02:03:30|2366.03|2364.53|2366.22|2364.72|2366.23|2364.73|2366|2364.5|0
1642471420000|2022-01-18 02:03:40|2366.19|2364.69|2366.12|2364.62|2366.22|2364.72|2366.12|2364.62|0
1642471430000|2022-01-18 02:03:50|2366.21|2364.71|2366.21|2364.71|2366.22|2364.72|2366.12|2364.62|0
1642471440000|2022-01-18 02:04:00|2366.17|2364.67|2366.1|2364.6|2366.21|2364.71|2366.1|2364.6|0
1642471450000|2022-01-18 02:04:10|2366.14|2364.64|2366.19|2364.69|2366.19|2364.69|2366.1|2364.6|0
1642471460000|2022-01-18 02:04:20|2366.2|2364.7|2366.11|2364.61|2366.2|2364.7|2366.1|2364.6|0
1642471470000|2022-01-18 02:04:30|2366.1|2364.6|2366.11|2364.61|2366.2|2364.7|2366.1|2364.6|0
1642471480000|2022-01-18 02:04:40|2366.14|2364.64|2366.16|2364.66|2366.2|2364.7|2366.09|2364.59|0
1642471490000|2022-01-18 02:04:50|2366.1|2364.6|2366.09|2364.59|2366.19|2364.69|2366.09|2364.59|0
1642471500000|2022-01-18 02:05:00|2366.13|2364.63|2366.3|2364.8|2366.31|2364.81|2366.13|2364.63|0
1642471510000|2022-01-18 02:05:10|2366.09|2364.59|2366.31|2364.81|2366.31|2364.81|2366.09|2364.59|0
1642471520000|2022-01-18 02:05:20|2366.3|2364.8|2366.09|2364.59|2366.3|2364.8|2366.09|2364.59|0
1642471530000|2022-01-18 02:05:30|2366.12|2364.62|2366.18|2364.68|2366.19|2364.69|2366.12|2364.62|0
1642471540000|2022-01-18 02:05:40|2366.19|2364.69|2366.31|2364.81|2366.31|2364.81|2366.19|2364.69|0
1642471550000|2022-01-18 02:05:50|2366.28|2364.78|2366.31|2364.81|2366.31|2364.81|2366.19|2364.69|0
1642471560000|2022-01-18 02:06:00|2366.28|2364.78|2366.09|2364.59|2366.31|2364.81|2366.09|2364.59|0
1642471580000|2022-01-18 02:06:20|2366.08|2364.58|2366.07|2364.57|2366.08|2364.58|2366.07|2364.57|0
1642471590000|2022-01-18 02:06:30|2366.08|2364.58|2366.07|2364.57|2366.09|2364.59|2366.07|2364.57|0
1642471610000|2022-01-18 02:06:50|2366.08|2364.58|2366.08|2364.58|2366.08|2364.58|2366.08|2364.58|0
1642471620000|2022-01-18 02:07:00|2366.09|2364.59|2366.07|2364.57|2366.09|2364.59|2366.07|2364.57|0
1642471630000|2022-01-18 02:07:10|2366.06|2364.56|2366.06|2364.56|2366.06|2364.56|2366.06|2364.56|0
1642471640000|2022-01-18 02:07:20|2366.04|2364.54|2365.87|2364.37|2366.09|2364.59|2365.84|2364.34|0
1642471660000|2022-01-18 02:07:40|2365.85|2364.35|2365.61|2364.11|2365.85|2364.35|2365.61|2364.11|0
1642471670000|2022-01-18 02:07:50|2365.62|2364.12|2365.64|2364.14|2365.64|2364.14|2365.62|2364.12|0
1642471680000|2022-01-18 02:08:00|2365.63|2364.13|2365.63|2364.13|2365.64|2364.14|2365.63|2364.13|0
1642471690000|2022-01-18 02:08:10|2365.64|2364.14|2365.73|2364.23|2365.85|2364.35|2365.64|2364.14|0
1642471700000|2022-01-18 02:08:20|2365.72|2364.22|2365.63|2364.13|2365.85|2364.35|2365.63|2364.13|0
1642471710000|2022-01-18 02:08:30|2365.66|2364.16|2365.73|2364.23|2365.85|2364.35|2365.66|2364.16|0
1642471720000|2022-01-18 02:08:40|2365.72|2364.22|2365.86|2364.36|2366.07|2364.57|2365.72|2364.22|0
1642471730000|2022-01-18 02:08:50|2365.85|2364.35|2365.84|2364.34|2365.85|2364.35|2365.84|2364.34|0
1642471740000|2022-01-18 02:09:00|2365.85|2364.35|2365.85|2364.35|2365.85|2364.35|2365.85|2364.35|0
1642471750000|2022-01-18 02:09:10|2365.86|2364.36|2365.86|2364.36|2365.86|2364.36|2365.86|2364.36|0
1642471760000|2022-01-18 02:09:20|2365.85|2364.35|2365.87|2364.37|2365.87|2364.37|2365.85|2364.35|0
1642471770000|2022-01-18 02:09:30|2365.86|2364.36|2365.87|2364.37|2365.96|2364.46|2365.86|2364.36|0
1642471780000|2022-01-18 02:09:40|2365.86|2364.36|2365.87|2364.37|2365.96|2364.46|2365.86|2364.36|0
1642471800000|2022-01-18 02:10:00|2365.88|2364.38|2365.96|2364.46|2365.97|2364.47|2365.87|2364.37|0
1642471810000|2022-01-18 02:10:10|2365.97|2364.47|2366.09|2364.59|2366.09|2364.59|2365.87|2364.37|0
1642471820000|2022-01-18 02:10:20|2366.07|2364.57|2365.96|2364.46|2366.08|2364.58|2365.96|2364.46|0
1642471830000|2022-01-18 02:10:30|2365.97|2364.47|2366.09|2364.59|2366.09|2364.59|2365.97|2364.47|0
1642471840000|2022-01-18 02:10:40|2366.1|2364.6|2365.96|2364.46|2366.1|2364.6|2365.96|2364.46|0
1642471850000|2022-01-18 02:10:50|2365.97|2364.47|2366.09|2364.59|2366.09|2364.59|2365.97|2364.47|0
1642471860000|2022-01-18 02:11:00|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|2366.1|2364.6|0
1642471870000|2022-01-18 02:11:10|2366.09|2364.59|2366.12|2364.62|2366.3|2364.8|2366.09|2364.59|0
1642471880000|2022-01-18 02:11:20|2366.18|2364.68|2366.19|2364.69|2366.31|2364.81|2366.09|2364.59|0
1642471890000|2022-01-18 02:11:30|2366.18|2364.68|2366.07|2364.57|2366.19|2364.69|2366.07|2364.57|0
1642471900000|2022-01-18 02:11:40|2366.09|2364.59|2366.09|2364.59|2366.09|2364.59|2366.09|2364.59|0
1642471910000|2022-01-18 02:11:50|2366.16|2364.66|2366.09|2364.59|2366.3|2364.8|2366.09|2364.59|0
1642471920000|2022-01-18 02:12:00|2366.08|2364.58|2366.19|2364.69|2366.31|2364.81|2366.07|2364.57|0
1642471930000|2022-01-18 02:12:10|2366.16|2364.66|2366.08|2364.58|2366.19|2364.69|2366.08|2364.58|0
1642471940000|2022-01-18 02:12:20|2366.07|2364.57|2366.07|2364.57|2366.18|2364.68|2366.07|2364.57|0
1642471950000|2022-01-18 02:12:30|2366.11|2364.61|2366.07|2364.57|2366.17|2364.67|2366.07|2364.57|0
1642471960000|2022-01-18 02:12:40|2366.11|2364.61|2366.3|2364.8|2366.3|2364.8|2366.11|2364.61|0
1642471970000|2022-01-18 02:12:50|2366.26|2364.76|2366.3|2364.8|2366.31|2364.81|2366.18|2364.68|0
1642471980000|2022-01-18 02:13:00|2366.31|2364.81|2366.3|2364.8|2366.31|2364.81|2366.3|2364.8|0
1642471990000|2022-01-18 02:13:10|2366.31|2364.81|2366.31|2364.81|2366.31|2364.81|2366.3|2364.8|0
1642472000000|2022-01-18 02:13:20|2366.3|2364.8|2366.31|2364.81|2366.31|2364.81|2366.3|2364.8|0
1642472010000|2022-01-18 02:13:30|2366.3|2364.8|2366.3|2364.8|2366.3|2364.8|2366.3|2364.8|0
1642472020000|2022-01-18 02:13:40|2366.28|2364.78|2366.3|2364.8|2366.3|2364.8|2366.28|2364.78|0
1642472030000|2022-01-18 02:13:50|2366.28|2364.78|2366.16|2364.66|2366.28|2364.78|2366.07|2364.57|0
1642472040000|2022-01-18 02:14:00|2366.13|2364.63|2366.07|2364.57|2366.13|2364.63|2366.06|2364.56|0
1642472050000|2022-01-18 02:14:10|2366.06|2364.56|2366.07|2364.57|2366.07|2364.57|2366.06|2364.56|0
1642472060000|2022-01-18 02:14:20|2366.06|2364.56|2366.06|2364.56|2366.07|2364.57|2366.06|2364.56|0
1642472070000|2022-01-18 02:14:30|2366.07|2364.57|2365.84|2364.34|2366.07|2364.57|2365.84|2364.34|0
1642472080000|2022-01-18 02:14:40|2365.87|2364.37|2365.84|2364.34|2365.93|2364.43|2365.84|2364.34|0
1642472090000|2022-01-18 02:14:50|2365.85|2364.35|2365.85|2364.35|2365.94|2364.44|2365.84|2364.34|0
1642472100000|2022-01-18 02:15:00|2365.84|2364.34|2365.87|2364.37|2365.87|2364.37|2365.84|2364.34|0
1642472110000|2022-01-18 02:15:10|2365.9|2364.4|2366.08|2364.58|2366.09|2364.59|2365.9|2364.4|0
1642472120000|2022-01-18 02:15:20|2366.09|2364.59|2366.09|2364.59|2366.09|2364.59|2366.09|2364.59|0
1642472130000|2022-01-18 02:15:30|2366.08|2364.58|2366.09|2364.59|2366.09|2364.59|2366.08|2364.58|0
1642472140000|2022-01-18 02:15:40|2366.05|2364.55|2365.96|2364.46|2366.09|2364.59|2365.96|2364.46|0
1642472150000|2022-01-18 02:15:50|2365.92|2364.42|2365.85|2364.35|2365.95|2364.45|2365.85|2364.35|0
1642472160000|2022-01-18 02:16:00|2365.89|2364.39|2365.85|2364.35|2365.95|2364.45|2365.85|2364.35|0
1642472170000|2022-01-18 02:16:10|2365.89|2364.39|2365.94|2364.44|2365.94|2364.44|2365.84|2364.34|0
1642472180000|2022-01-18 02:16:20|2365.91|2364.41|2365.85|2364.35|2365.95|2364.45|2365.85|2364.35|0
1642472190000|2022-01-18 02:16:30|2365.89|2364.39|2365.85|2364.35|2365.94|2364.44|2365.85|2364.35|0
1642472200000|2022-01-18 02:16:40|2365.84|2364.34|2365.84|2364.34|2365.84|2364.34|2365.84|2364.34|0
1642472210000|2022-01-18 02:16:50|2365.85|2364.35|2365.94|2364.44|2365.95|2364.45|2365.85|2364.35|0
1642472220000|2022-01-18 02:17:00|2365.95|2364.45|2365.96|2364.46|2365.96|2364.46|2365.95|2364.45|0
1642472230000|2022-01-18 02:17:10|2365.99|2364.49|2365.71|2364.21|2366.07|2364.57|2365.71|2364.21|0
1642472240000|2022-01-18 02:17:20|2365.72|2364.22|2365.84|2364.34|2365.84|2364.34|2365.61|2364.11|0
1642472250000|2022-01-18 02:17:30|2365.85|2364.35|2365.83|2364.33|2365.85|2364.35|2365.61|2364.11|0
1642472260000|2022-01-18 02:17:40|2365.84|2364.34|2365.84|2364.34|2365.84|2364.34|2365.7|2364.2|0
1642472280000|2022-01-18 02:18:00|2365.82|2364.32|2365.7|2364.2|2365.83|2364.33|2365.61|2364.11|0
1642472290000|2022-01-18 02:18:10|2365.71|2364.21|2365.71|2364.21|2365.71|2364.21|2365.62|2364.12|0
1642472300000|2022-01-18 02:18:20|2365.7|2364.2|2365.7|2364.2|2365.72|2364.22|2365.61|2364.11|0
1642472310000|2022-01-18 02:18:30|2365.67|2364.17|2365.7|2364.2|2365.7|2364.2|2365.61|2364.11|0
1642472320000|2022-01-18 02:18:40|2365.71|2364.21|2365.7|2364.2|2365.83|2364.33|2365.7|2364.2|0
1642472330000|2022-01-18 02:18:50|2365.61|2364.11|2365.83|2364.33|2365.83|2364.33|2365.61|2364.11|0
1642472340000|2022-01-18 02:19:00|2365.82|2364.32|2365.7|2364.2|2365.82|2364.32|2365.6|2364.1|0
1642472350000|2022-01-18 02:19:10|2365.74|2364.24|2365.83|2364.33|2365.93|2364.43|2365.74|2364.24|0
1642472360000|2022-01-18 02:19:20|2365.84|2364.34|2365.79|2364.29|2365.84|2364.34|2365.69|2364.19|0
1642472370000|2022-01-18 02:19:30|2365.7|2364.2|2365.84|2364.34|2365.84|2364.34|2365.7|2364.2|0
1642472380000|2022-01-18 02:19:40|2365.83|2364.33|2365.84|2364.34|2365.84|2364.34|2365.82|2364.32|0
1642472390000|2022-01-18 02:19:50|2365.83|2364.33|2365.84|2364.34|2365.84|2364.34|2365.82|2364.32|0
1642472400000|2022-01-18 02:20:00|2365.87|2364.37|2365.82|2364.32|2365.93|2364.43|2365.82|2364.32|0
1642472410000|2022-01-18 02:20:10|2365.86|2364.36|2365.83|2364.33|2365.93|2364.43|2365.83|2364.33|0
1642472420000|2022-01-18 02:20:20|2365.86|2364.36|2365.84|2364.34|2365.93|2364.43|2365.82|2364.32|0
1642472430000|2022-01-18 02:20:30|2365.82|2364.32|2365.81|2364.31|2365.82|2364.32|2365.81|2364.31|0
1642472440000|2022-01-18 02:20:40|2365.9|2364.4|2365.91|2364.41|2365.91|2364.41|2365.82|2364.32|0
1642472450000|2022-01-18 02:20:50|2365.88|2364.38|2365.81|2364.31|2365.91|2364.41|2365.81|2364.31|0
1642472460000|2022-01-18 02:21:00|2365.84|2364.34|2365.91|2364.41|2365.91|2364.41|2365.84|2364.34|0
1642472470000|2022-01-18 02:21:10|2365.88|2364.38|2365.82|2364.32|2365.91|2364.41|2365.82|2364.32|0
1642472480000|2022-01-18 02:21:20|2365.81|2364.31|2365.81|2364.31|2365.91|2364.41|2365.81|2364.31|0
1642472500000|2022-01-18 02:21:40|2365.79|2364.29|2365.82|2364.32|2365.82|2364.32|2365.59|2364.09|0
1642472510000|2022-01-18 02:21:50|2365.81|2364.31|2365.59|2364.09|2365.82|2364.32|2365.59|2364.09|0
1642472520000|2022-01-18 02:22:00|2365.62|2364.12|2365.59|2364.09|2365.69|2364.19|2365.59|2364.09|0
1642472530000|2022-01-18 02:22:10|2365.6|2364.1|2365.82|2364.32|2365.82|2364.32|2365.6|2364.1|0
1642472540000|2022-01-18 02:22:20|2365.84|2364.34|2366.04|2364.54|2366.04|2364.54|2365.84|2364.34|0
1642472550000|2022-01-18 02:22:30|2366.01|2364.51|2365.93|2364.43|2366.01|2364.51|2365.84|2364.34|0
1642472560000|2022-01-18 02:22:40|2365.94|2364.44|2366.06|2364.56|2366.06|2364.56|2365.94|2364.44|0
1642472570000|2022-01-18 02:22:50|2366.02|2364.52|2365.84|2364.34|2366.02|2364.52|2365.84|2364.34|0
1642472580000|2022-01-18 02:23:00|2365.93|2364.43|2365.84|2364.34|2365.93|2364.43|2365.82|2364.32|0
1642472590000|2022-01-18 02:23:10|2365.82|2364.32|2365.84|2364.34|2365.93|2364.43|2365.82|2364.32|0
1642472600000|2022-01-18 02:23:20|2365.88|2364.38|2365.84|2364.34|2365.94|2364.44|2365.84|2364.34|0
1642472610000|2022-01-18 02:23:30|2365.72|2364.22|2365.71|2364.21|2365.72|2364.22|2365.71|2364.21|0
1642472620000|2022-01-18 02:23:40|2365.68|2364.18|2365.7|2364.2|2365.71|2364.21|2365.61|2364.11|0
1642472630000|2022-01-18 02:23:50|2365.72|2364.22|2365.71|2364.21|2365.72|2364.22|2365.7|2364.2|0
1642472640000|2022-01-18 02:24:00|2365.72|2364.22|2365.84|2364.34|2365.84|2364.34|2365.72|2364.22|0
1642472650000|2022-01-18 02:24:10|2365.85|2364.35|2365.84|2364.34|2365.85|2364.35|2365.84|2364.34|0
1642472660000|2022-01-18 02:24:20|2365.85|2364.35|2365.84|2364.34|2365.85|2364.35|2365.84|2364.34|0
1642472670000|2022-01-18 02:24:30|2365.93|2364.43|2365.85|2364.35|2365.94|2364.44|2365.85|2364.35|0
1642472680000|2022-01-18 02:24:40|2365.84|2364.34|2365.84|2364.34|2365.85|2364.35|2365.84|2364.34|0
1642472690000|2022-01-18 02:24:50|2365.8|2364.3|2365.7|2364.2|2365.8|2364.3|2365.7|2364.2|0
1642472710000|2022-01-18 02:25:10|2365.74|2364.24|2365.84|2364.34|2365.84|2364.34|2365.74|2364.24|0
1642472720000|2022-01-18 02:25:20|2365.83|2364.33|2365.84|2364.34|2365.84|2364.34|2365.82|2364.32|0
1642472730000|2022-01-18 02:25:30|2365.83|2364.33|2365.7|2364.2|2365.83|2364.33|2365.7|2364.2|0
1642472770000|2022-01-18 02:26:10|2365.74|2364.24|2365.83|2364.33|2365.83|2364.33|2365.74|2364.24|0
1642472780000|2022-01-18 02:26:20|2365.82|2364.32|2365.61|2364.11|2365.84|2364.34|2365.61|2364.11|0
1642472790000|2022-01-18 02:26:30|2365.55|2364.05|2365.4|2363.9|2365.55|2364.05|2365.39|2363.89|0
1642472800000|2022-01-18 02:26:40|2365.39|2363.89|2365.29|2363.79|2365.41|2363.91|2365.27|2363.77|0
1642472810000|2022-01-18 02:26:50|2365.28|2363.78|2365.17|2363.67|2365.28|2363.78|2365.17|2363.67|0
1642472820000|2022-01-18 02:27:00|2365.16|2363.66|2364.95|2363.45|2365.16|2363.66|2364.95|2363.45|0
1642472840000|2022-01-18 02:27:20|2364.93|2363.43|2364.72|2363.22|2364.93|2363.43|2364.71|2363.21|0
1642472850000|2022-01-18 02:27:30|2364.71|2363.21|2364.8|2363.3|2364.93|2363.43|2364.71|2363.21|0
1642472860000|2022-01-18 02:27:40|2364.77|2363.27|2364.7|2363.2|2364.77|2363.27|2364.7|2363.2|0
1642472870000|2022-01-18 02:27:50|2364.71|2363.21|2364.71|2363.21|2364.71|2363.21|2364.7|2363.2|0
1642472880000|2022-01-18 02:28:00|2364.75|2363.25|2364.8|2363.3|2364.8|2363.3|2364.7|2363.2|0
1642472890000|2022-01-18 02:28:10|2364.84|2363.34|2364.95|2363.45|2365.04|2363.54|2364.84|2363.34|0
1642472900000|2022-01-18 02:28:20|2364.91|2363.41|2364.95|2363.45|2364.95|2363.45|2364.83|2363.33|0
1642472920000|2022-01-18 02:28:40|2364.93|2363.43|2364.93|2363.43|2364.93|2363.43|2364.93|2363.43|0
1642472930000|2022-01-18 02:28:50|2364.95|2363.45|2364.95|2363.45|2364.95|2363.45|2364.95|2363.45|0
1642472940000|2022-01-18 02:29:00|2364.96|2363.46|2365.05|2363.55|2365.05|2363.55|2364.96|2363.46|0
1642472950000|2022-01-18 02:29:10|2365.02|2363.52|2364.95|2363.45|2365.05|2363.55|2364.95|2363.45|0
1642472960000|2022-01-18 02:29:20|2364.96|2363.46|2364.95|2363.45|2364.96|2363.46|2364.95|2363.45|0
1642472970000|2022-01-18 02:29:30|2364.98|2363.48|2365.01|2363.51|2365.04|2363.54|2364.98|2363.48|0
1642472980000|2022-01-18 02:29:40|2364.95|2363.45|2364.96|2363.46|2365.05|2363.55|2364.95|2363.45|0
1642472990000|2022-01-18 02:29:50|2365|2363.5|2364.96|2363.46|2365.05|2363.55|2364.96|2363.46|0
1642473000000|2022-01-18 02:30:00|2364.95|2363.45|2364.95|2363.45|2364.96|2363.46|2364.95|2363.45|0
1642473010000|2022-01-18 02:30:10|2364.98|2363.48|2364.95|2363.45|2365.16|2363.66|2364.93|2363.43|0
1642473020000|2022-01-18 02:30:20|2364.93|2363.43|2365.05|2363.55|2365.05|2363.55|2364.93|2363.43|0
1642473030000|2022-01-18 02:30:30|2365.09|2363.59|2365.27|2363.77|2365.27|2363.77|2365.09|2363.59|0
1642473040000|2022-01-18 02:30:40|2365.24|2363.74|2365.18|2363.68|2365.24|2363.74|2365.18|2363.68|0
1642473050000|2022-01-18 02:30:50|2365.17|2363.67|2364.95|2363.45|2365.17|2363.67|2364.95|2363.45|0
1642473060000|2022-01-18 02:31:00|2364.83|2363.33|2364.82|2363.32|2364.93|2363.43|2364.73|2363.23|0
1642473070000|2022-01-18 02:31:10|2364.93|2363.43|2364.95|2363.45|2364.95|2363.45|2364.93|2363.43|0
1642473080000|2022-01-18 02:31:20|2364.96|2363.46|2364.95|2363.45|2364.96|2363.46|2364.82|2363.32|0
1642473090000|2022-01-18 02:31:30|2364.94|2363.44|2364.95|2363.45|2364.96|2363.46|2364.82|2363.32|0
1642473100000|2022-01-18 02:31:40|2365.04|2363.54|2365.05|2363.55|2365.05|2363.55|2364.95|2363.45|0
1642473110000|2022-01-18 02:31:50|2365.02|2363.52|2365.05|2363.55|2365.05|2363.55|2364.95|2363.45|0
1642473120000|2022-01-18 02:32:00|2365.09|2363.59|2365.18|2363.68|2365.27|2363.77|2365.09|2363.59|0
1642473130000|2022-01-18 02:32:10|2365.19|2363.69|2365.18|2363.68|2365.29|2363.79|2365.17|2363.67|0
1642473140000|2022-01-18 02:32:20|2365.17|2363.67|2365.23|2363.73|2365.23|2363.73|2365.17|2363.67|0
1642473150000|2022-01-18 02:32:30|2365.24|2363.74|2365.24|2363.74|2365.24|2363.74|2365.24|2363.74|0
1642473160000|2022-01-18 02:32:40|2365.23|2363.73|2365.24|2363.74|2365.24|2363.74|2365.23|2363.73|0
1642473170000|2022-01-18 02:32:50|2365.23|2363.73|2365.23|2363.73|2365.23|2363.73|2365.22|2363.72|0
1642473180000|2022-01-18 02:33:00|2365.22|2363.72|2365.22|2363.72|2365.22|2363.72|2365.22|2363.72|0
1642473190000|2022-01-18 02:33:10|2365.21|2363.71|2364.99|2363.49|2365.21|2363.71|2364.99|2363.49|0
1642473200000|2022-01-18 02:33:20|2365.03|2363.53|2365.22|2363.72|2365.22|2363.72|2364.99|2363.49|0
1642473210000|2022-01-18 02:33:30|2365.23|2363.73|2365.23|2363.73|2365.23|2363.73|2365.23|2363.73|0
1642473220000|2022-01-18 02:33:40|2365.26|2363.76|2365.23|2363.73|2365.32|2363.82|2365.23|2363.73|0
1642473230000|2022-01-18 02:33:50|2365.22|2363.72|2365.32|2363.82|2365.32|2363.82|2365.22|2363.72|0
1642473240000|2022-01-18 02:34:00|2365.29|2363.79|2365.33|2363.83|2365.33|2363.83|2365.23|2363.73|0
1642473250000|2022-01-18 02:34:10|2365.36|2363.86|2365.47|2363.97|2365.47|2363.97|2365.33|2363.83|0
1642473260000|2022-01-18 02:34:20|2365.48|2363.98|2365.48|2363.98|2365.48|2363.98|2365.48|2363.98|0
1642473270000|2022-01-18 02:34:30|2365.55|2364.05|2365.56|2364.06|2365.69|2364.19|2365.55|2364.05|0
1642473280000|2022-01-18 02:34:40|2365.59|2364.09|2365.69|2364.19|2365.69|2364.19|2365.59|2364.09|0
1642473290000|2022-01-18 02:34:50|2365.65|2364.15|2365.56|2364.06|2365.65|2364.15|2365.47|2363.97|0
1642473300000|2022-01-18 02:35:00|2365.52|2364.02|2365.24|2363.74|2365.52|2364.02|2365.24|2363.74|0
1642473310000|2022-01-18 02:35:10|2365.28|2363.78|2365.35|2363.85|2365.35|2363.85|2365.24|2363.74|0
1642473320000|2022-01-18 02:35:20|2365.31|2363.81|2365.24|2363.74|2365.31|2363.81|2365.24|2363.74|0
1642473330000|2022-01-18 02:35:30|2365.28|2363.78|2365.35|2363.85|2365.35|2363.85|2365.24|2363.74|0
1642473340000|2022-01-18 02:35:40|2365.34|2363.84|2365.22|2363.72|2365.34|2363.84|2365.11|2363.61|0
1642473350000|2022-01-18 02:35:50|2365.18|2363.68|2365.1|2363.6|2365.18|2363.68|2365.1|2363.6|0
1642473360000|2022-01-18 02:36:00|2365.13|2363.63|2365.23|2363.73|2365.23|2363.73|2365.1|2363.6|0
1642473370000|2022-01-18 02:36:10|2365.24|2363.74|2365.24|2363.74|2365.24|2363.74|2365.24|2363.74|0
1642473380000|2022-01-18 02:36:20|2365.26|2363.76|2365.47|2363.97|2365.47|2363.97|2365.26|2363.76|0
1642473390000|2022-01-18 02:36:30|2365.48|2363.98|2365.48|2363.98|2365.48|2363.98|2365.47|2363.97|0
1642473400000|2022-01-18 02:36:40|2365.47|2363.97|2365.57|2364.07|2365.57|2364.07|2365.47|2363.97|0
1642473410000|2022-01-18 02:36:50|2365.54|2364.04|2365.33|2363.83|2365.54|2364.04|2365.33|2363.83|0
1642473420000|2022-01-18 02:37:00|2365.29|2363.79|2365.23|2363.73|2365.29|2363.79|2365.23|2363.73|0
1642473440000|2022-01-18 02:37:20|2365.22|2363.72|2365.1|2363.6|2365.22|2363.72|2365.08|2363.58|0
1642473450000|2022-01-18 02:37:30|2365.13|2363.63|2364.99|2363.49|2365.22|2363.72|2364.99|2363.49|0
1642473470000|2022-01-18 02:37:50|2365.03|2363.53|2365.18|2363.68|2365.22|2363.72|2365.03|2363.53|0
1642473480000|2022-01-18 02:38:00|2365.1|2363.6|2365.08|2363.58|2365.22|2363.72|2364.98|2363.48|0
1642473490000|2022-01-18 02:38:10|2365.12|2363.62|2365.31|2363.81|2365.31|2363.81|2365.12|2363.62|0
1642473500000|2022-01-18 02:38:20|2365.27|2363.77|2365.31|2363.81|2365.31|2363.81|2365.22|2363.72|0
1642473520000|2022-01-18 02:38:40|2365.35|2363.85|2365.42|2363.92|2365.43|2363.93|2365.35|2363.85|0
1642473530000|2022-01-18 02:38:50|2365.35|2363.85|2365.31|2363.81|2365.35|2363.85|2365.22|2363.72|0
1642473540000|2022-01-18 02:39:00|2365.32|2363.82|2365.44|2363.94|2365.44|2363.94|2365.23|2363.73|0
1642473550000|2022-01-18 02:39:10|2365.4|2363.9|2365.32|2363.82|2365.4|2363.9|2365.32|2363.82|0
1642473560000|2022-01-18 02:39:20|2365.33|2363.83|2365.45|2363.95|2365.45|2363.95|2365.33|2363.83|0
1642473570000|2022-01-18 02:39:30|2365.42|2363.92|2365.45|2363.95|2365.45|2363.95|2365.32|2363.82|0
1642473580000|2022-01-18 02:39:40|2365.49|2363.99|2365.45|2363.95|2365.56|2364.06|2365.45|2363.95|0
1642473610000|2022-01-18 02:40:10|2365.44|2363.94|2365.23|2363.73|2365.45|2363.95|2365.23|2363.73|0
1642473620000|2022-01-18 02:40:20|2365.26|2363.76|2365.45|2363.95|2365.45|2363.95|2365.26|2363.76|0
1642473640000|2022-01-18 02:40:40|2365.49|2363.99|2365.45|2363.95|2365.54|2364.04|2365.45|2363.95|0
1642473670000|2022-01-18 02:41:10|2365.47|2363.97|2365.47|2363.97|2365.47|2363.97|2365.47|2363.97|0
1642473680000|2022-01-18 02:41:20|2365.56|2364.06|2365.47|2363.97|2365.56|2364.06|2365.47|2363.97|0
1642473690000|2022-01-18 02:41:30|2365.5|2364|2365.47|2363.97|2365.56|2364.06|2365.47|2363.97|0
1642473700000|2022-01-18 02:41:40|2365.45|2363.95|2365.45|2363.95|2365.45|2363.95|2365.44|2363.94|0
1642473720000|2022-01-18 02:42:00|2365.24|2363.74|2365.24|2363.74|2365.33|2363.83|2365.24|2363.74|0
1642473730000|2022-01-18 02:42:10|2365.28|2363.78|2365.24|2363.74|2365.33|2363.83|2365.24|2363.74|0
1642473740000|2022-01-18 02:42:20|2365.26|2363.76|2365.47|2363.97|2365.47|2363.97|2365.26|2363.76|0
1642473750000|2022-01-18 02:42:30|2365.5|2364|2365.69|2364.19|2365.7|2364.2|2365.5|2364|0
1642473760000|2022-01-18 02:42:40|2365.65|2364.15|2365.56|2364.06|2365.65|2364.15|2365.55|2364.05|0
1642473780000|2022-01-18 02:43:00|2365.59|2364.09|2365.67|2364.17|2365.67|2364.17|2365.59|2364.09|0
1642473800000|2022-01-18 02:43:20|2365.71|2364.21|2365.67|2364.17|2365.76|2364.26|2365.67|2364.17|0
1642473810000|2022-01-18 02:43:30|2365.66|2364.16|2365.66|2364.16|2365.66|2364.16|2365.66|2364.16|0
1642473820000|2022-01-18 02:43:40|2365.65|2364.15|2365.66|2364.16|2365.66|2364.16|2365.65|2364.15|0
1642473830000|2022-01-18 02:43:50|2365.67|2364.17|2365.45|2363.95|2365.76|2364.26|2365.45|2363.95|0
1642473840000|2022-01-18 02:44:00|2365.44|2363.94|2365.22|2363.72|2365.44|2363.94|2365.22|2363.72|0
1642473850000|2022-01-18 02:44:10|2365.31|2363.81|2365.23|2363.73|2365.33|2363.83|2365.22|2363.72|0
1642473860000|2022-01-18 02:44:20|2365.26|2363.76|2365.23|2363.73|2365.33|2363.83|2365.23|2363.73|0
1642473870000|2022-01-18 02:44:30|2365.26|2363.76|2365.27|2363.77|2365.32|2363.82|2365.23|2363.73|0
1642473880000|2022-01-18 02:44:40|2365.33|2363.83|2365.45|2363.95|2365.46|2363.96|2365.32|2363.82|0
1642473890000|2022-01-18 02:44:50|2365.52|2364.02|2365.68|2364.18|2365.69|2364.19|2365.47|2363.97|0
1642473900000|2022-01-18 02:45:00|2365.67|2364.17|2365.79|2364.29|2365.79|2364.29|2365.56|2364.06|0
1642473910000|2022-01-18 02:45:10|2365.78|2364.28|2365.67|2364.17|2365.78|2364.28|2365.67|2364.17|0
1642473920000|2022-01-18 02:45:20|2365.71|2364.21|2365.65|2364.15|2365.76|2364.26|2365.65|2364.15|0
1642473930000|2022-01-18 02:45:30|2365.66|2364.16|2365.65|2364.15|2365.66|2364.16|2365.65|2364.15|0
1642473940000|2022-01-18 02:45:40|2365.44|2363.94|2365.22|2363.72|2365.44|2363.94|2365.22|2363.72|0
1642473950000|2022-01-18 02:45:50|2365.26|2363.76|2365.31|2363.81|2365.32|2363.82|2365.22|2363.72|0
1642473960000|2022-01-18 02:46:00|2365.32|2363.82|2364.95|2363.45|2365.32|2363.82|2364.94|2363.44|0
1642473970000|2022-01-18 02:46:10|2364.99|2363.49|2365.14|2363.64|2365.17|2363.67|2364.99|2363.49|0
1642473980000|2022-01-18 02:46:20|2365.15|2363.65|2364.92|2363.42|2365.15|2363.65|2364.92|2363.42|0
1642473990000|2022-01-18 02:46:30|2364.96|2363.46|2365.03|2363.53|2365.03|2363.53|2364.94|2363.44|0
1642474000000|2022-01-18 02:46:40|2364.99|2363.49|2365.38|2363.88|2365.38|2363.88|2364.94|2363.44|0
1642474010000|2022-01-18 02:46:50|2365.4|2363.9|2365.4|2363.9|2365.4|2363.9|2365.38|2363.88|0
1642474020000|2022-01-18 02:47:00|2365.46|2363.96|2365.62|2364.12|2365.62|2364.12|2365.46|2363.96|0
1642474030000|2022-01-18 02:47:10|2365.58|2364.08|2365.62|2364.12|2365.62|2364.12|2365.49|2363.99|0
1642474040000|2022-01-18 02:47:20|2365.65|2364.15|2365.62|2364.12|2365.84|2364.34|2365.62|2364.12|0
1642474050000|2022-01-18 02:47:30|2365.63|2364.13|2365.84|2364.34|2365.84|2364.34|2365.63|2364.13|0
1642474060000|2022-01-18 02:47:40|2365.83|2364.33|2365.83|2364.33|2365.84|2364.34|2365.62|2364.12|0
1642474070000|2022-01-18 02:47:50|2365.84|2364.34|2365.84|2364.34|2365.84|2364.34|2365.84|2364.34|0
1642474080000|2022-01-18 02:48:00|2365.83|2364.33|2365.84|2364.34|2365.84|2364.34|2365.83|2364.33|0
1642474090000|2022-01-18 02:48:10|2365.83|2364.33|2365.84|2364.34|2365.84|2364.34|2365.83|2364.33|0
1642474100000|2022-01-18 02:48:20|2365.85|2364.35|2365.94|2364.44|2365.94|2364.44|2365.85|2364.35|0
1642474110000|2022-01-18 02:48:30|2365.91|2364.41|2365.85|2364.35|2365.91|2364.41|2365.84|2364.34|0
1642474120000|2022-01-18 02:48:40|2365.84|2364.34|2365.94|2364.44|2365.94|2364.44|2365.84|2364.34|0
1642474130000|2022-01-18 02:48:50|2365.93|2364.43|2366.06|2364.56|2366.06|2364.56|2365.84|2364.34|0
1642474140000|2022-01-18 02:49:00|2366.08|2364.58|2366.08|2364.58|2366.08|2364.58|2366.08|2364.58|0
1642474150000|2022-01-18 02:49:10|2366.09|2364.59|2366.3|2364.8|2366.3|2364.8|2366.09|2364.59|0
1642474160000|2022-01-18 02:49:20|2366.28|2364.78|2366.28|2364.78|2366.28|2364.78|2366.28|2364.78|0
1642474170000|2022-01-18 02:49:30|2366.25|2364.75|2366.17|2364.67|2366.28|2364.78|2366.15|2364.65|0
1642474180000|2022-01-18 02:49:40|2366.2|2364.7|2366.28|2364.78|2366.28|2364.78|2366.17|2364.67|0
1642474190000|2022-01-18 02:49:50|2366.25|2364.75|2366.3|2364.8|2366.3|2364.8|2366.17|2364.67|0
1642474200000|2022-01-18 02:50:00|2366.33|2364.83|2366.39|2364.89|2366.39|2364.89|2366.3|2364.8|0
1642474210000|2022-01-18 02:50:10|2366.35|2364.85|2366.39|2364.89|2366.39|2364.89|2366.28|2364.78|0
1642474220000|2022-01-18 02:50:20|2366.35|2364.85|2366.39|2364.89|2366.39|2364.89|2366.3|2364.8|0
1642474230000|2022-01-18 02:50:30|2366.35|2364.85|2366.39|2364.89|2366.4|2364.9|2366.3|2364.8|0
1642474240000|2022-01-18 02:50:40|2366.4|2364.9|2366.31|2364.81|2366.4|2364.9|2366.3|2364.8|0
1642474250000|2022-01-18 02:50:50|2366.3|2364.8|2366.54|2365.04|2366.54|2365.04|2366.3|2364.8|0
1642474260000|2022-01-18 02:51:00|2366.55|2365.05|2366.64|2365.14|2366.76|2365.26|2366.55|2365.05|0
1642474270000|2022-01-18 02:51:10|2366.65|2365.15|2366.63|2365.13|2366.65|2365.15|2366.54|2365.04|0
1642474280000|2022-01-18 02:51:20|2366.59|2365.09|2366.54|2365.04|2366.64|2365.14|2366.54|2365.04|0
1642474300000|2022-01-18 02:51:40|2366.47|2364.97|2366.54|2365.04|2366.65|2365.15|2366.31|2364.81|0
1642474310000|2022-01-18 02:51:50|2366.55|2365.05|2366.54|2365.04|2366.55|2365.05|2366.54|2365.04|0
1642474320000|2022-01-18 02:52:00|2366.57|2365.07|2366.56|2365.06|2366.65|2365.15|2366.55|2365.05|0
1642474330000|2022-01-18 02:52:10|2366.55|2365.05|2366.55|2365.05|2366.65|2365.15|2366.55|2365.05|0
1642474340000|2022-01-18 02:52:20|2366.64|2365.14|2366.55|2365.05|2366.65|2365.15|2366.55|2365.05|0
1642474360000|2022-01-18 02:52:40|2366.54|2365.04|2366.55|2365.05|2366.65|2365.15|2366.54|2365.04|0
1642474370000|2022-01-18 02:52:50|2366.59|2365.09|2366.58|2365.08|2366.79|2365.29|2366.56|2365.06|0
1642474380000|2022-01-18 02:53:00|2366.79|2365.29|2366.79|2365.29|2366.79|2365.29|2366.77|2365.27|0
1642474390000|2022-01-18 02:53:10|2366.78|2365.28|2366.55|2365.05|2366.78|2365.28|2366.55|2365.05|0
1642474400000|2022-01-18 02:53:20|2366.56|2365.06|2366.55|2365.05|2366.56|2365.06|2366.55|2365.05|0
1642474410000|2022-01-18 02:53:30|2366.54|2365.04|2366.55|2365.05|2366.55|2365.05|2366.33|2364.83|0
1642474420000|2022-01-18 02:53:40|2366.54|2365.04|2366.33|2364.83|2366.54|2365.04|2366.33|2364.83|0
1642474440000|2022-01-18 02:54:00|2366.36|2364.86|2366.56|2365.06|2366.56|2365.06|2366.33|2364.83|0
1642474450000|2022-01-18 02:54:10|2366.53|2365.03|2366.56|2365.06|2366.56|2365.06|2366.45|2364.95|0
1642474460000|2022-01-18 02:54:20|2366.53|2365.03|2366.34|2364.84|2366.56|2365.06|2366.34|2364.84|0
1642474470000|2022-01-18 02:54:30|2366.33|2364.83|2366.33|2364.83|2366.33|2364.83|2366.33|2364.83|0
1642474480000|2022-01-18 02:54:40|2366.31|2364.81|2366.1|2364.6|2366.31|2364.81|2366.1|2364.6|0
1642474490000|2022-01-18 02:54:50|2366.17|2364.67|2366.31|2364.81|2366.31|2364.81|2366.17|2364.67|0
1642474500000|2022-01-18 02:55:00|2366.28|2364.78|2366.43|2364.93|2366.43|2364.93|2366.2|2364.7|0
1642474510000|2022-01-18 02:55:10|2366.4|2364.9|2366.45|2364.95|2366.45|2364.95|2366.34|2364.84|0
1642474520000|2022-01-18 02:55:20|2366.41|2364.91|2366.34|2364.84|2366.41|2364.91|2366.34|2364.84|0
1642474540000|2022-01-18 02:55:40|2366.38|2364.88|2366.34|2364.84|2366.45|2364.95|2366.34|2364.84|0
1642474550000|2022-01-18 02:55:50|2366.33|2364.83|2366.33|2364.83|2366.33|2364.83|2366.33|2364.83|0
1642474560000|2022-01-18 02:56:00|2366.34|2364.84|2366.34|2364.84|2366.34|2364.84|2366.34|2364.84|0
1642474570000|2022-01-18 02:56:10|2366.33|2364.83|2366.34|2364.84|2366.34|2364.84|2366.33|2364.83|0
1642474580000|2022-01-18 02:56:20|2366.36|2364.86|2366.44|2364.94|2366.45|2364.95|2366.36|2364.86|0
1642474590000|2022-01-18 02:56:30|2366.43|2364.93|2366.44|2364.94|2366.45|2364.95|2366.43|2364.93|0
1642474600000|2022-01-18 02:56:40|2366.45|2364.95|2366.44|2364.94|2366.45|2364.95|2366.34|2364.84|0
1642474610000|2022-01-18 02:56:50|2366.47|2364.97|2367.5|2366|2367.5|2366|2366.47|2364.97|0
1642474620000|2022-01-18 02:57:00|2367.53|2366.03|2367.69|2366.19|2367.81|2366.31|2367.53|2366.03|0
1642474630000|2022-01-18 02:57:10|2367.68|2366.18|2367.69|2366.19|2367.91|2366.41|2367.68|2366.18|0
1642474640000|2022-01-18 02:57:20|2367.7|2366.2|2368.13|2366.63|2368.14|2366.64|2367.7|2366.2|0
1642474650000|2022-01-18 02:57:30|2368.11|2366.61|2368.36|2366.86|2368.36|2366.86|2367.46|2365.96|0
1642474660000|2022-01-18 02:57:40|2368.34|2366.84|2368.13|2366.63|2368.36|2366.86|2368.12|2366.62|0
1642474670000|2022-01-18 02:57:50|2368.16|2366.66|2368.34|2366.84|2368.56|2367.06|2368.16|2366.66|0
1642474680000|2022-01-18 02:58:00|2368.33|2366.83|2368.12|2366.62|2368.56|2367.06|2368.12|2366.62|0
1642474690000|2022-01-18 02:58:10|2368.15|2366.65|2367.85|2366.35|2368.22|2366.72|2367.85|2366.35|0
1642474700000|2022-01-18 02:58:20|2367.77|2366.27|2367.77|2366.27|2367.9|2366.4|2367.66|2366.16|0
1642474710000|2022-01-18 02:58:30|2367.73|2366.23|2367.9|2366.4|2367.9|2366.4|2367.66|2366.16|0
1642474720000|2022-01-18 02:58:40|2367.86|2366.36|2367.9|2366.4|2368.13|2366.63|2367.78|2366.28|0
1642474730000|2022-01-18 02:58:50|2367.93|2366.43|2368.12|2366.62|2368.13|2366.63|2367.9|2366.4|0
1642474740000|2022-01-18 02:59:00|2368.11|2366.61|2367.9|2366.4|2368.22|2366.72|2367.89|2366.39|0
1642474750000|2022-01-18 02:59:10|2367.88|2366.38|2367.99|2366.49|2368|2366.5|2367.88|2366.38|0
1642474760000|2022-01-18 02:59:20|2368|2366.5|2368.11|2366.61|2368.22|2366.72|2368|2366.5|0
1642474770000|2022-01-18 02:59:30|2368.04|2366.54|2367.99|2366.49|2368.04|2366.54|2367.88|2366.38|0
1642474780000|2022-01-18 02:59:40|2367.95|2366.45|2367.88|2366.38|2367.97|2366.47|2367.88|2366.38|0
1642474790000|2022-01-18 02:59:50|2367.87|2366.37|2367.9|2366.4|2367.9|2366.4|2367.66|2366.16|0
1642474800000|2022-01-18 03:00:00|2367.93|2366.43|2368.12|2366.62|2368.12|2366.62|2367.77|2366.27|0
1642474810000|2022-01-18 03:00:10|2368.13|2366.63|2368.12|2366.62|2368.22|2366.72|2368.11|2366.61|0
1642474820000|2022-01-18 03:00:20|2368.11|2366.61|2368.11|2366.61|2368.11|2366.61|2368.11|2366.61|0
1642474830000|2022-01-18 03:00:30|2368.12|2366.62|2368.11|2366.61|2368.12|2366.62|2368.11|2366.61|0
1642474840000|2022-01-18 03:00:40|2368.04|2366.54|2367.56|2366.06|2368.04|2366.54|2367.45|2365.95|0
1642474850000|2022-01-18 03:00:50|2367.68|2366.18|2367.48|2365.98|2367.69|2366.19|2367.48|2365.98|0
1642474860000|2022-01-18 03:01:00|2367.52|2366.02|2367.47|2365.97|2367.57|2366.07|2367.24|2365.74|0
1642474870000|2022-01-18 03:01:10|2367.48|2365.98|2367.47|2365.97|2367.48|2365.98|2367.47|2365.97|0
1642474880000|2022-01-18 03:01:20|2367.48|2365.98|2367.47|2365.97|2367.48|2365.98|2367.46|2365.96|0
1642474890000|2022-01-18 03:01:30|2367.43|2365.93|2367.34|2365.84|2367.47|2365.97|2367.34|2365.84|0
1642474900000|2022-01-18 03:01:40|2367.37|2365.87|2367.34|2365.84|2367.45|2365.95|2367.34|2365.84|0
1642474910000|2022-01-18 03:01:50|2367.37|2365.87|2367.47|2365.97|2367.47|2365.97|2367.37|2365.87|0
1642474920000|2022-01-18 03:02:00|2367.48|2365.98|2367.48|2365.98|2367.48|2365.98|2367.48|2365.98|0
1642474930000|2022-01-18 03:02:10|2367.52|2366.02|2367.57|2366.07|2367.59|2366.09|2367.48|2365.98|0
1642474940000|2022-01-18 03:02:20|2367.58|2366.08|2367.7|2366.2|2367.72|2366.22|2367.58|2366.08|0
1642474950000|2022-01-18 03:02:30|2367.63|2366.13|2367.48|2365.98|2367.63|2366.13|2367.48|2365.98|0
1642474960000|2022-01-18 03:02:40|2367.47|2365.97|2367.7|2366.2|2367.7|2366.2|2367.47|2365.97|0
1642474970000|2022-01-18 03:02:50|2367.71|2366.21|2367.49|2365.99|2367.71|2366.21|2367.49|2365.99|0
1642474980000|2022-01-18 03:03:00|2367.5|2366|2367.59|2366.09|2367.59|2366.09|2367.49|2365.99|0
1642474990000|2022-01-18 03:03:10|2367.6|2366.1|2367.72|2366.22|2367.72|2366.22|2367.6|2366.1|0
1642475000000|2022-01-18 03:03:20|2367.7|2366.2|2367.72|2366.22|2367.72|2366.22|2367.59|2366.09|0
1642475010000|2022-01-18 03:03:30|2367.71|2366.21|2367.71|2366.21|2367.72|2366.22|2367.71|2366.21|0
1642475020000|2022-01-18 03:03:40|2367.72|2366.22|2367.5|2366|2367.72|2366.22|2367.5|2366|0
1642475030000|2022-01-18 03:03:50|2367.49|2365.99|2367.72|2366.22|2367.72|2366.22|2367.49|2365.99|0
1642475040000|2022-01-18 03:04:00|2367.68|2366.18|2367.6|2366.1|2367.72|2366.22|2367.6|2366.1|0
1642475050000|2022-01-18 03:04:10|2367.59|2366.09|2367.48|2365.98|2367.59|2366.09|2367.48|2365.98|0
1642475060000|2022-01-18 03:04:20|2367.5|2366|2367.48|2365.98|2367.59|2366.09|2367.48|2365.98|0
1642475070000|2022-01-18 03:04:30|2367.47|2365.97|2367.47|2365.97|2367.47|2365.97|2367.47|2365.97|0
1642475080000|2022-01-18 03:04:40|2367.43|2365.93|2367.35|2365.85|2367.43|2365.93|2367.35|2365.85|0
1642475090000|2022-01-18 03:04:50|2367.34|2365.84|2367.47|2365.97|2367.47|2365.97|2367.34|2365.84|0
1642475100000|2022-01-18 03:05:00|2367.43|2365.93|2367.35|2365.85|2367.47|2365.97|2367.35|2365.85|0
1642475110000|2022-01-18 03:05:10|2367.38|2365.88|2367.34|2365.84|2367.47|2365.97|2367.34|2365.84|0
1642475120000|2022-01-18 03:05:20|2367.37|2365.87|2367.35|2365.85|2367.47|2365.97|2367.26|2365.76|0
1642475130000|2022-01-18 03:05:30|2367.31|2365.81|2367.45|2365.95|2367.47|2365.97|2367.26|2365.76|0
1642475140000|2022-01-18 03:05:40|2367.42|2365.92|2367.23|2365.73|2367.42|2365.92|2367.23|2365.73|0
1642475150000|2022-01-18 03:05:50|2367.22|2365.72|2367.1|2365.6|2367.22|2365.72|2367.01|2365.51|0
1642475160000|2022-01-18 03:06:00|2367.13|2365.63|2367.23|2365.73|2367.23|2365.73|2367.01|2365.51|0
1642475190000|2022-01-18 03:06:30|2367.27|2365.77|2367.24|2365.74|2367.34|2365.84|2367.24|2365.74|0
1642475200000|2022-01-18 03:06:40|2367.21|2365.71|2367.24|2365.74|2367.24|2365.74|2367.13|2365.63|0
1642475220000|2022-01-18 03:07:00|2367.25|2365.75|2367.26|2365.76|2367.26|2365.76|2367.13|2365.63|0
1642475230000|2022-01-18 03:07:10|2367.27|2365.77|2367.26|2365.76|2367.27|2365.77|2367.26|2365.76|0
1642475240000|2022-01-18 03:07:20|2367.22|2365.72|2367.04|2365.54|2367.22|2365.72|2367.04|2365.54|0
1642475250000|2022-01-18 03:07:30|2367|2365.5|2367.04|2365.54|2367.04|2365.54|2366.9|2365.4|0
1642475260000|2022-01-18 03:07:40|2367.02|2365.52|2366.81|2365.31|2367.02|2365.52|2366.81|2365.31|0
1642475270000|2022-01-18 03:07:50|2366.8|2365.3|2366.8|2365.3|2366.8|2365.3|2366.8|2365.3|0
1642475280000|2022-01-18 03:08:00|2366.81|2365.31|2367.02|2365.52|2367.04|2365.54|2366.81|2365.31|0
1642475290000|2022-01-18 03:08:10|2366.95|2365.45|2366.8|2365.3|2366.95|2365.45|2366.79|2365.29|0
1642475300000|2022-01-18 03:08:20|2366.81|2365.31|2367.02|2365.52|2367.04|2365.54|2366.81|2365.31|0
1642475310000|2022-01-18 03:08:30|2367.01|2365.51|2367.01|2365.51|2367.01|2365.51|2367.01|2365.51|0
1642475330000|2022-01-18 03:08:50|2367.02|2365.52|2367.01|2365.51|2367.02|2365.52|2367.01|2365.51|0
1642475340000|2022-01-18 03:09:00|2367|2365.5|2367.02|2365.52|2367.02|2365.52|2367|2365.5|0
1642475350000|2022-01-18 03:09:10|2367.01|2365.51|2367.01|2365.51|2367.01|2365.51|2367.01|2365.51|0
1642475400000|2022-01-18 03:10:00|2367.02|2365.52|2367.03|2365.53|2367.24|2365.74|2367.01|2365.51|0
1642475410000|2022-01-18 03:10:10|2367.02|2365.52|2367.02|2365.52|2367.02|2365.52|2367.02|2365.52|0
1642475430000|2022-01-18 03:10:30|2367.01|2365.51|2367.02|2365.52|2367.02|2365.52|2367.01|2365.51|0
1642475450000|2022-01-18 03:10:50|2367.03|2365.53|2367.02|2365.52|2367.13|2365.63|2367.01|2365.51|0
1642475460000|2022-01-18 03:11:00|2367.01|2365.51|2367.03|2365.53|2367.04|2365.54|2366.8|2365.3|0
1642475470000|2022-01-18 03:11:10|2367.04|2365.54|2367.02|2365.52|2367.04|2365.54|2367.02|2365.52|0
1642475500000|2022-01-18 03:11:40|2367.01|2365.51|2366.81|2365.31|2367.01|2365.51|2366.8|2365.3|0
1642475510000|2022-01-18 03:11:50|2366.8|2365.3|2366.8|2365.3|2366.81|2365.31|2366.8|2365.3|0
1642475520000|2022-01-18 03:12:00|2366.81|2365.31|2366.61|2365.11|2366.81|2365.31|2366.6|2365.1|0
1642475530000|2022-01-18 03:12:10|2366.59|2365.09|2366.59|2365.09|2366.59|2365.09|2366.58|2365.08|0
1642475560000|2022-01-18 03:12:40|2366.68|2365.18|2366.81|2365.31|2366.81|2365.31|2366.68|2365.18|0
1642475570000|2022-01-18 03:12:50|2366.78|2365.28|2366.59|2365.09|2366.78|2365.28|2366.59|2365.09|0
1642475580000|2022-01-18 03:13:00|2366.58|2365.08|2366.58|2365.08|2366.58|2365.08|2366.58|2365.08|0
1642475590000|2022-01-18 03:13:10|2366.59|2365.09|2366.59|2365.09|2366.59|2365.09|2366.59|2365.09|0
1642475600000|2022-01-18 03:13:20|2366.58|2365.08|2366.58|2365.08|2366.58|2365.08|2366.58|2365.08|0
1642475640000|2022-01-18 03:14:00|2366.55|2365.05|2366.34|2364.84|2366.55|2365.05|2366.33|2364.83|0
1642475650000|2022-01-18 03:14:10|2366.33|2364.83|2366.33|2364.83|2366.33|2364.83|2366.32|2364.82|0
1642475660000|2022-01-18 03:14:20|2366.36|2364.86|2366.56|2365.06|2366.65|2365.15|2366.36|2364.86|0
1642475670000|2022-01-18 03:14:30|2366.6|2365.1|2366.65|2365.15|2366.68|2365.18|2366.58|2365.08|0
1642475680000|2022-01-18 03:14:40|2366.59|2365.09|2366.59|2365.09|2366.68|2365.18|2366.59|2365.09|0
1642475690000|2022-01-18 03:14:50|2366.63|2365.13|2366.58|2365.08|2366.68|2365.18|2366.58|2365.08|0
1642475700000|2022-01-18 03:15:00|2366.61|2365.11|2366.68|2365.18|2366.68|2365.18|2366.58|2365.08|0
1642475710000|2022-01-18 03:15:10|2366.65|2365.15|2366.81|2365.31|2366.92|2365.42|2366.59|2365.09|0
1642475720000|2022-01-18 03:15:20|2366.82|2365.32|2366.92|2365.42|2366.93|2365.43|2366.81|2365.31|0
1642475730000|2022-01-18 03:15:30|2366.88|2365.38|2366.92|2365.42|2367.04|2365.54|2366.83|2365.33|0
1642475740000|2022-01-18 03:15:40|2366.88|2365.38|2366.68|2365.18|2366.88|2365.38|2366.68|2365.18|0
1642475750000|2022-01-18 03:15:50|2366.72|2365.22|2366.8|2365.3|2366.8|2365.3|2366.68|2365.18|0
1642475760000|2022-01-18 03:16:00|2366.77|2365.27|2366.67|2365.17|2366.77|2365.27|2366.58|2365.08|0
1642475770000|2022-01-18 03:16:10|2366.7|2365.2|2366.79|2365.29|2366.79|2365.29|2366.7|2365.2|0
1642475790000|2022-01-18 03:16:30|2366.8|2365.3|2366.67|2365.17|2366.8|2365.3|2366.67|2365.17|0
1642475800000|2022-01-18 03:16:40|2366.7|2365.2|2366.79|2365.29|2366.79|2365.29|2366.7|2365.2|0
1642475820000|2022-01-18 03:17:00|2366.8|2365.3|2366.8|2365.3|2366.8|2365.3|2366.8|2365.3|0
1642475830000|2022-01-18 03:17:10|2366.79|2365.29|2366.79|2365.29|2366.79|2365.29|2366.79|2365.29|0
1642475880000|2022-01-18 03:18:00|2366.8|2365.3|2366.79|2365.29|2366.8|2365.3|2366.79|2365.29|0
1642475950000|2022-01-18 03:19:10|2366.75|2365.25|2366.65|2365.15|2366.78|2365.28|2366.56|2365.06|0
1642475960000|2022-01-18 03:19:20|2366.69|2365.19|2366.65|2365.15|2366.77|2365.27|2366.65|2365.15|0
1642475980000|2022-01-18 03:19:40|2366.66|2365.16|2366.75|2365.25|2366.79|2365.29|2366.66|2365.16|0
1642475990000|2022-01-18 03:19:50|2366.67|2365.17|2366.79|2365.29|2366.79|2365.29|2366.65|2365.15|0
1642476000000|2022-01-18 03:20:00|2366.8|2365.3|2367.02|2365.52|2367.11|2365.61|2366.8|2365.3|0
1642476010000|2022-01-18 03:20:10|2367.05|2365.55|2367.02|2365.52|2367.11|2365.61|2367.01|2365.51|0
1642476020000|2022-01-18 03:20:20|2367.01|2365.51|2367.02|2365.52|2367.11|2365.61|2367.01|2365.51|0
1642476030000|2022-01-18 03:20:30|2367.06|2365.56|2367.02|2365.52|2367.11|2365.61|2367.02|2365.52|0
1642476040000|2022-01-18 03:20:40|2367.06|2365.56|2367.02|2365.52|2367.11|2365.61|2367.02|2365.52|0
1642476050000|2022-01-18 03:20:50|2367.06|2365.56|2367.02|2365.52|2367.11|2365.61|2367.02|2365.52|0
1642476060000|2022-01-18 03:21:00|2367.01|2365.51|2367.02|2365.52|2367.02|2365.52|2367.01|2365.51|0
1642476070000|2022-01-18 03:21:10|2367.01|2365.51|2367.01|2365.51|2367.01|2365.51|2367.01|2365.51|0
1642476080000|2022-01-18 03:21:20|2367.02|2365.52|2367.02|2365.52|2367.11|2365.61|2367.02|2365.52|0
1642476090000|2022-01-18 03:21:30|2367.11|2365.61|2367.02|2365.52|2367.11|2365.61|2367.02|2365.52|0
1642476100000|2022-01-18 03:21:40|2367.06|2365.56|2367.02|2365.52|2367.11|2365.61|2367.02|2365.52|0
1642476110000|2022-01-18 03:21:50|2367.06|2365.56|2367.13|2365.63|2367.13|2365.63|2367.02|2365.52|0
1642476120000|2022-01-18 03:22:00|2367.09|2365.59|2367|2365.5|2367.09|2365.59|2366.99|2365.49|0
1642476130000|2022-01-18 03:22:10|2366.7|2365.2|2366.69|2365.19|2366.71|2365.21|2366.69|2365.19|0
1642476140000|2022-01-18 03:22:20|2366.7|2365.2|2366.69|2365.19|2366.8|2365.3|2366.69|2365.19|0
1642476150000|2022-01-18 03:22:30|2366.7|2365.2|2366.69|2365.19|2366.8|2365.3|2366.69|2365.19|0
1642476160000|2022-01-18 03:22:40|2366.65|2365.15|2366.44|2364.94|2366.65|2365.15|2366.44|2364.94|0
1642476180000|2022-01-18 03:23:00|2366.41|2364.91|2366.55|2365.05|2366.55|2365.05|2366.03|2364.53|0
1642476190000|2022-01-18 03:23:10|2366.46|2364.96|2366.55|2365.05|2366.68|2365.18|2366.46|2364.96|0
1642476200000|2022-01-18 03:23:20|2366.58|2365.08|2366.54|2365.04|2366.67|2365.17|2366.53|2365.03|0
1642476210000|2022-01-18 03:23:30|2366.51|2365.01|2366.44|2364.94|2366.51|2365.01|2366.44|2364.94|0
1642476220000|2022-01-18 03:23:40|2366.45|2364.95|2366.44|2364.94|2366.45|2364.95|2366.44|2364.94|0
1642476230000|2022-01-18 03:23:50|2366.43|2364.93|2366.22|2364.72|2366.43|2364.93|2366.22|2364.72|0
1642476240000|2022-01-18 03:24:00|2366.21|2364.71|2366.3|2364.8|2366.3|2364.8|2366.21|2364.71|0
1642476250000|2022-01-18 03:24:10|2366.31|2364.81|2366.44|2364.94|2366.46|2364.96|2366.21|2364.71|0
1642476260000|2022-01-18 03:24:20|2366.46|2364.96|2366.55|2365.05|2366.67|2365.17|2366.46|2364.96|0
1642476270000|2022-01-18 03:24:30|2366.51|2365.01|2366.57|2365.07|2366.68|2365.18|2366.46|2364.96|0
1642476280000|2022-01-18 03:24:40|2366.56|2365.06|2366.56|2365.06|2366.56|2365.06|2366.56|2365.06|0
1642476290000|2022-01-18 03:24:50|2366.57|2365.07|2366.69|2365.19|2366.7|2365.2|2366.56|2365.06|0
1642476300000|2022-01-18 03:25:00|2366.68|2365.18|2366.69|2365.19|2366.69|2365.19|2366.67|2365.17|0
1642476310000|2022-01-18 03:25:10|2366.68|2365.18|2366.46|2364.96|2366.68|2365.18|2366.46|2364.96|0
1642476320000|2022-01-18 03:25:20|2366.5|2365|2366.56|2365.06|2366.56|2365.06|2366.46|2364.96|0
1642476330000|2022-01-18 03:25:30|2366.53|2365.03|2366.46|2364.96|2366.53|2365.03|2366.46|2364.96|0
1642476350000|2022-01-18 03:25:50|2366.42|2364.92|2366.24|2364.74|2366.46|2364.96|2366.24|2364.74|0
1642476360000|2022-01-18 03:26:00|2366.27|2364.77|2366.33|2364.83|2366.33|2364.83|2366.24|2364.74|0
1642476370000|2022-01-18 03:26:10|2366.29|2364.79|2366.32|2364.82|2366.32|2364.82|2366.22|2364.72|0
1642476380000|2022-01-18 03:26:20|2366.33|2364.83|2365.98|2364.48|2366.33|2364.83|2365.98|2364.48|0
1642476390000|2022-01-18 03:26:30|2365.87|2364.37|2365.73|2364.23|2365.87|2364.37|2365.73|2364.23|0
1642476400000|2022-01-18 03:26:40|2365.77|2364.27|2365.59|2364.09|2365.82|2364.32|2365.59|2364.09|0
1642476410000|2022-01-18 03:26:50|2365.5|2364|2365.72|2364.22|2365.72|2364.22|2365.48|2363.98|0
1642476420000|2022-01-18 03:27:00|2365.73|2364.23|2365.95|2364.45|2366.06|2364.56|2365.73|2364.23|0
1642476430000|2022-01-18 03:27:10|2365.96|2364.46|2365.96|2364.46|2365.96|2364.46|2365.82|2364.32|0
1642476450000|2022-01-18 03:27:30|2365.89|2364.39|2365.75|2364.25|2365.89|2364.39|2365.75|2364.25|0
1642476460000|2022-01-18 03:27:40|2365.73|2364.23|2365.62|2364.12|2365.73|2364.23|2365.51|2364.01|0
1642476470000|2022-01-18 03:27:50|2365.63|2364.13|2365.62|2364.12|2365.63|2364.13|2365.62|2364.12|0
1642476480000|2022-01-18 03:28:00|2365.58|2364.08|2365.52|2364.02|2365.62|2364.12|2365.51|2364.01|0
1642476490000|2022-01-18 03:28:10|2365.53|2364.03|2365.53|2364.03|2365.63|2364.13|2365.53|2364.03|0
1642476500000|2022-01-18 03:28:20|2365.54|2364.04|2365.53|2364.03|2365.63|2364.13|2365.53|2364.03|0
1642476510000|2022-01-18 03:28:30|2365.41|2363.91|2365.62|2364.12|2365.62|2364.12|2365.39|2363.89|0
1642476520000|2022-01-18 03:28:40|2365.74|2364.24|2365.3|2363.8|2365.75|2364.25|2365.3|2363.8|0
1642476530000|2022-01-18 03:28:50|2365.23|2363.73|2365.1|2363.6|2365.23|2363.73|2365.08|2363.58|0
1642476540000|2022-01-18 03:29:00|2365.11|2363.61|2365.08|2363.58|2365.11|2363.61|2365.08|2363.58|0
1642476550000|2022-01-18 03:29:10|2365.07|2363.57|2365.07|2363.57|2365.07|2363.57|2365.07|2363.57|0
1642476560000|2022-01-18 03:29:20|2365.08|2363.58|2365.1|2363.6|2365.1|2363.6|2365.07|2363.57|0
1642476570000|2022-01-18 03:29:30|2365.11|2363.61|2365.11|2363.61|2365.11|2363.61|2365.1|2363.6|0
1642476580000|2022-01-18 03:29:40|2365.12|2363.62|2365.34|2363.84|2365.34|2363.84|2365.12|2363.62|0
1642476590000|2022-01-18 03:29:50|2365.33|2363.83|2365.44|2363.94|2365.44|2363.94|2365.33|2363.83|0
1642476600000|2022-01-18 03:30:00|2365.4|2363.9|2365.3|2363.8|2365.4|2363.9|2365.3|2363.8|0
1642476610000|2022-01-18 03:30:10|2365.32|2363.82|2365.53|2364.03|2365.54|2364.04|2365.32|2363.82|0
1642476620000|2022-01-18 03:30:20|2365.54|2364.04|2365.63|2364.13|2365.64|2364.14|2365.53|2364.03|0
1642476630000|2022-01-18 03:30:30|2365.64|2364.14|2365.76|2364.26|2365.76|2364.26|2365.64|2364.14|0
1642476640000|2022-01-18 03:30:40|2365.77|2364.27|2365.98|2364.48|2365.98|2364.48|2365.76|2364.26|0
1642476650000|2022-01-18 03:30:50|2365.99|2364.49|2365.98|2364.48|2365.99|2364.49|2365.78|2364.28|0
1642476660000|2022-01-18 03:31:00|2365.97|2364.47|2365.98|2364.48|2365.98|2364.48|2365.97|2364.47|0
1642476670000|2022-01-18 03:31:10|2365.97|2364.47|2365.75|2364.25|2365.97|2364.47|2365.75|2364.25|0
1642476680000|2022-01-18 03:31:20|2365.78|2364.28|2365.64|2364.14|2365.87|2364.37|2365.64|2364.14|0
1642476690000|2022-01-18 03:31:30|2365.61|2364.11|2365.54|2364.04|2365.61|2364.11|2365.54|2364.04|0
1642476700000|2022-01-18 03:31:40|2365.53|2364.03|2365.53|2364.03|2365.53|2364.03|2365.32|2363.82|0
1642476710000|2022-01-18 03:31:50|2365.49|2363.99|2365.54|2364.04|2365.63|2364.13|2365.41|2363.91|0
1642476720000|2022-01-18 03:32:00|2365.53|2364.03|2365.39|2363.89|2365.53|2364.03|2365.3|2363.8|0
1642476730000|2022-01-18 03:32:10|2365.51|2364.01|2365.39|2363.89|2365.53|2364.03|2365.3|2363.8|0
1642476740000|2022-01-18 03:32:20|2365.3|2363.8|2365.3|2363.8|2365.39|2363.89|2365.3|2363.8|0
1642476750000|2022-01-18 03:32:30|2365.34|2363.84|2365.3|2363.8|2365.39|2363.89|2365.3|2363.8|0
1642476760000|2022-01-18 03:32:40|2365.34|2363.84|2365.04|2363.54|2365.39|2363.89|2365.04|2363.54|0
1642476770000|2022-01-18 03:32:50|2365|2363.5|2364.8|2363.3|2365|2363.5|2364.56|2363.06|0
1642476780000|2022-01-18 03:33:00|2364.84|2363.34|2364.89|2363.39|2364.9|2363.4|2364.8|2363.3|0
1642476790000|2022-01-18 03:33:10|2364.86|2363.36|2364.89|2363.39|2364.89|2363.39|2364.65|2363.15|0
1642476800000|2022-01-18 03:33:20|2364.93|2363.43|2364.56|2363.06|2365.02|2363.52|2364.55|2363.05|0
1642476810000|2022-01-18 03:33:30|2364.55|2363.05|2364.58|2363.08|2364.67|2363.17|2364.55|2363.05|0
1642476820000|2022-01-18 03:33:40|2364.61|2363.11|2364.58|2363.08|2364.67|2363.17|2364.56|2363.06|0
1642476830000|2022-01-18 03:33:50|2364.61|2363.11|2364.55|2363.05|2364.67|2363.17|2364.55|2363.05|0
1642476840000|2022-01-18 03:34:00|2364.59|2363.09|2364.56|2363.06|2364.67|2363.17|2364.56|2363.06|0
1642476850000|2022-01-18 03:34:10|2364.6|2363.1|2364.63|2363.13|2364.67|2363.17|2364.56|2363.06|0
1642476860000|2022-01-18 03:34:20|2364.58|2363.08|2364.79|2363.29|2364.8|2363.3|2364.58|2363.08|0
1642476870000|2022-01-18 03:34:30|2364.67|2363.17|2364.76|2363.26|2364.79|2363.29|2364.67|2363.17|0
1642476880000|2022-01-18 03:34:40|2364.74|2363.24|2364.4|2362.9|2364.74|2363.24|2364.3|2362.8|0
1642476890000|2022-01-18 03:34:50|2364.42|2362.92|2364.08|2362.58|2364.42|2362.92|2364.06|2362.56|0
1642476900000|2022-01-18 03:35:00|2364.05|2362.55|2363.9|2362.4|2364.06|2362.56|2363.78|2362.28|0
1642476910000|2022-01-18 03:35:10|2363.86|2362.36|2363.78|2362.28|2363.9|2362.4|2363.77|2362.27|0
1642476920000|2022-01-18 03:35:20|2363.8|2362.3|2363.9|2362.4|2364.02|2362.52|2363.8|2362.3|0
1642476930000|2022-01-18 03:35:30|2363.87|2362.37|2363.78|2362.28|2363.89|2362.39|2363.78|2362.28|0
1642476940000|2022-01-18 03:35:40|2363.79|2362.29|2363.9|2362.4|2364.03|2362.53|2363.78|2362.28|0
1642476950000|2022-01-18 03:35:50|2363.94|2362.44|2364.03|2362.53|2364.05|2362.55|2363.81|2362.31|0
1642476960000|2022-01-18 03:36:00|2364.02|2362.52|2363.89|2362.39|2364.02|2362.52|2363.8|2362.3|0
1642476970000|2022-01-18 03:36:10|2363.9|2362.4|2364.03|2362.53|2364.03|2362.53|2363.9|2362.4|0
1642476980000|2022-01-18 03:36:20|2364.02|2362.52|2364.03|2362.53|2364.26|2362.76|2364.02|2362.52|0
1642476990000|2022-01-18 03:36:30|2364.02|2362.52|2364.25|2362.75|2364.26|2362.76|2364.02|2362.52|0
1642477000000|2022-01-18 03:36:40|2364.24|2362.74|2363.87|2362.37|2364.26|2362.76|2363.78|2362.28|0
1642477010000|2022-01-18 03:36:50|2363.84|2362.34|2363.09|2361.59|2363.84|2362.34|2363.09|2361.59|0
1642477020000|2022-01-18 03:37:00|2363.06|2361.56|2362.53|2361.03|2363.12|2361.62|2362.53|2361.03|0
1642477030000|2022-01-18 03:37:10|2362.54|2361.04|2362.2|2360.7|2362.63|2361.13|2362.19|2360.69|0
1642477040000|2022-01-18 03:37:20|2362.24|2360.74|2362.08|2360.58|2362.32|2360.82|2361.85|2360.35|0
1642477050000|2022-01-18 03:37:30|2362.12|2360.62|2362.19|2360.69|2362.19|2360.69|2362.07|2360.57|0
1642477060000|2022-01-18 03:37:40|2362.22|2360.72|2362.56|2361.06|2362.57|2361.07|2362.22|2360.72|0
1642477070000|2022-01-18 03:37:50|2362.53|2361.03|2362.43|2360.93|2362.53|2361.03|2362.31|2360.81|0
1642477080000|2022-01-18 03:38:00|2362.46|2360.96|2362.57|2361.07|2362.57|2361.07|2362.19|2360.69|0
1642477090000|2022-01-18 03:38:10|2362.56|2361.06|2362.59|2361.09|2362.59|2361.09|2362.44|2360.94|0
1642477100000|2022-01-18 03:38:20|2362.6|2361.1|2362.91|2361.41|2362.91|2361.41|2362.6|2361.1|0
1642477110000|2022-01-18 03:38:30|2362.93|2361.43|2363.28|2361.78|2363.28|2361.78|2362.93|2361.43|0
1642477120000|2022-01-18 03:38:40|2363.27|2361.77|2362.69|2361.19|2363.28|2361.78|2362.59|2361.09|0
1642477130000|2022-01-18 03:38:50|2362.66|2361.16|2362.59|2361.09|2362.66|2361.16|2362.47|2360.97|0
1642477140000|2022-01-18 03:39:00|2362.62|2361.12|2362.34|2360.84|2362.62|2361.12|2362.22|2360.72|0
1642477150000|2022-01-18 03:39:10|2362.3|2360.8|2362.34|2360.84|2362.34|2360.84|2362.2|2360.7|0
1642477160000|2022-01-18 03:39:20|2362.22|2360.72|2362.2|2360.7|2362.34|2360.84|2362.1|2360.6|0
1642477170000|2022-01-18 03:39:30|2362.33|2360.83|2362.13|2360.63|2362.34|2360.84|2362.1|2360.6|0
1642477180000|2022-01-18 03:39:40|2362.17|2360.67|2362.13|2360.63|2362.35|2360.85|2362.11|2360.61|0
1642477190000|2022-01-18 03:39:50|2362.07|2360.57|2361.97|2360.47|2362.08|2360.58|2361.86|2360.36|0
1642477200000|2022-01-18 03:40:00|2362|2360.5|2361.84|2360.34|2362.08|2360.58|2361.7|2360.2|0
1642477210000|2022-01-18 03:40:10|2361.83|2360.33|2362.07|2360.57|2362.08|2360.58|2361.83|2360.33|0
1642477220000|2022-01-18 03:40:20|2362.04|2360.54|2361.86|2360.36|2362.07|2360.57|2361.86|2360.36|0
1642477230000|2022-01-18 03:40:30|2361.9|2360.4|2361.6|2360.1|2361.95|2360.45|2361.58|2360.08|0
1642477240000|2022-01-18 03:40:40|2361.58|2360.08|2361.23|2359.73|2361.58|2360.08|2361.23|2359.73|0
1642477250000|2022-01-18 03:40:50|2361.19|2359.69|2361.36|2359.86|2361.36|2359.86|2360.9|2359.4|0
1642477260000|2022-01-18 03:41:00|2361.38|2359.88|2360.69|2359.19|2361.38|2359.88|2360.69|2359.19|0
1642477270000|2022-01-18 03:41:10|2360.63|2359.13|2360.47|2358.97|2360.63|2359.13|2360.25|2358.75|0
1642477280000|2022-01-18 03:41:20|2360.5|2359|2360.72|2359.22|2360.72|2359.22|2360.44|2358.94|0
1642477290000|2022-01-18 03:41:30|2360.77|2359.27|2360.79|2359.29|2360.9|2359.4|2360.67|2359.17|0
1642477300000|2022-01-18 03:41:40|2360.83|2359.33|2360.91|2359.41|2361.13|2359.63|2360.83|2359.33|0
1642477310000|2022-01-18 03:41:50|2360.94|2359.44|2360.91|2359.41|2361.01|2359.51|2360.68|2359.18|0
1642477320000|2022-01-18 03:42:00|2360.92|2359.42|2360.41|2358.91|2361.01|2359.51|2360.4|2358.9|0
1642477330000|2022-01-18 03:42:10|2360.44|2358.94|2360.41|2358.91|2360.5|2359|2360.39|2358.89|0
1642477340000|2022-01-18 03:42:20|2360.44|2358.94|2360.65|2359.15|2360.65|2359.15|2360.41|2358.91|0
1642477350000|2022-01-18 03:42:30|2360.66|2359.16|2360.61|2359.11|2360.76|2359.26|2360.61|2359.11|0
1642477360000|2022-01-18 03:42:40|2360.62|2359.12|2360.17|2358.67|2360.62|2359.12|2360.17|2358.67|0
1642477370000|2022-01-18 03:42:50|2360.14|2358.64|2360.14|2358.64|2360.16|2358.66|2360.13|2358.63|0
1642477380000|2022-01-18 03:43:00|2360.13|2358.63|2359.89|2358.39|2360.13|2358.63|2359.89|2358.39|0
1642477390000|2022-01-18 03:43:10|2359.91|2358.41|2360.02|2358.52|2360.14|2358.64|2359.91|2358.41|0
1642477400000|2022-01-18 03:43:20|2360.01|2358.51|2359.92|2358.42|2360.14|2358.64|2359.91|2358.41|0
1642477410000|2022-01-18 03:43:30|2359.91|2358.41|2360.25|2358.75|2360.25|2358.75|2359.7|2358.2|0
1642477420000|2022-01-18 03:43:40|2360.24|2358.74|2360.38|2358.88|2360.48|2358.98|2360.16|2358.66|0
1642477430000|2022-01-18 03:43:50|2360.39|2358.89|2360.62|2359.12|2360.62|2359.12|2360.39|2358.89|0
1642477440000|2022-01-18 03:44:00|2360.6|2359.1|2360.48|2358.98|2360.61|2359.11|2360.38|2358.88|0
1642477450000|2022-01-18 03:44:10|2360.5|2359|2360.51|2359.01|2360.63|2359.13|2360.41|2358.91|0
1642477460000|2022-01-18 03:44:20|2360.48|2358.98|2360.41|2358.91|2360.48|2358.98|2360.41|2358.91|0
1642477470000|2022-01-18 03:44:30|2360.39|2358.89|2360.41|2358.91|2360.41|2358.91|2360.39|2358.89|0
1642477480000|2022-01-18 03:44:40|2360.42|2358.92|2360.41|2358.91|2360.42|2358.92|2360.41|2358.91|0
1642477490000|2022-01-18 03:44:50|2360.37|2358.87|2360.28|2358.78|2360.41|2358.91|2360.17|2358.67|0
1642477500000|2022-01-18 03:45:00|2360.29|2358.79|2360.14|2358.64|2360.41|2358.91|2360.03|2358.53|0
1642477510000|2022-01-18 03:45:10|2360.03|2358.53|2359.92|2358.42|2360.14|2358.64|2359.8|2358.3|0
1642477520000|2022-01-18 03:45:20|2359.91|2358.41|2359.23|2357.73|2359.91|2358.41|2358.83|2357.33|0
1642477530000|2022-01-18 03:45:30|2359.24|2357.74|2359.24|2357.74|2359.33|2357.83|2359.23|2357.73|0
1642477540000|2022-01-18 03:45:40|2359.27|2357.77|2359.05|2357.55|2359.33|2357.83|2358.8|2357.3|0
1642477550000|2022-01-18 03:45:50|2359.06|2357.56|2359.55|2358.05|2359.55|2358.05|2359.06|2357.56|0
1642477560000|2022-01-18 03:46:00|2359.61|2358.11|2359.39|2357.89|2359.85|2358.35|2359.39|2357.89|0
1642477570000|2022-01-18 03:46:10|2359.35|2357.85|2359.05|2357.55|2359.52|2358.02|2359.05|2357.55|0
1642477580000|2022-01-18 03:46:20|2359.06|2357.56|2358.85|2357.35|2359.15|2357.65|2358.8|2357.3|0
1642477590000|2022-01-18 03:46:30|2358.8|2357.3|2358.5|2357|2358.8|2357.3|2358.09|2356.59|0
1642477600000|2022-01-18 03:46:40|2358.47|2356.97|2358.26|2356.76|2358.47|2356.97|2358.06|2356.56|0
1642477610000|2022-01-18 03:46:50|2358.25|2356.75|2358.62|2357.12|2358.74|2357.24|2358.25|2356.75|0
1642477620000|2022-01-18 03:47:00|2358.65|2357.15|2358.74|2357.24|2358.74|2357.24|2358.24|2356.74|0
1642477630000|2022-01-18 03:47:10|2358.81|2357.31|2359.31|2357.81|2359.43|2357.93|2358.81|2357.31|0
1642477640000|2022-01-18 03:47:20|2359.34|2357.84|2359.43|2357.93|2359.43|2357.93|2359.19|2357.69|0
1642477650000|2022-01-18 03:47:30|2359.41|2357.91|2359.31|2357.81|2359.44|2357.94|2359.29|2357.79|0
1642477660000|2022-01-18 03:47:40|2359.3|2357.8|2359.46|2357.96|2359.46|2357.96|2359.3|2357.8|0
1642477670000|2022-01-18 03:47:50|2359.49|2357.99|2359.57|2358.07|2359.57|2358.07|2359.43|2357.93|0
1642477680000|2022-01-18 03:48:00|2359.65|2358.15|2359.72|2358.22|2359.74|2358.24|2359.43|2357.93|0
1642477690000|2022-01-18 03:48:10|2359.69|2358.19|2359.24|2357.74|2359.72|2358.22|2359.13|2357.63|0
1642477700000|2022-01-18 03:48:20|2359.28|2357.78|2359.61|2358.11|2359.61|2358.11|2359.28|2357.78|0
1642477710000|2022-01-18 03:48:30|2359.62|2358.12|2359.61|2358.11|2359.83|2358.33|2359.46|2357.96|0
1642477720000|2022-01-18 03:48:40|2359.59|2358.09|2359.59|2358.09|2359.59|2358.09|2359.36|2357.86|0
1642477730000|2022-01-18 03:48:50|2359.58|2358.08|2359.71|2358.21|2359.71|2358.21|2359.45|2357.95|0
1642477740000|2022-01-18 03:49:00|2359.68|2358.18|2359.59|2358.09|2359.7|2358.2|2359.59|2358.09|0
1642477750000|2022-01-18 03:49:10|2359.63|2358.13|2358.82|2357.32|2359.7|2358.2|2358.82|2357.32|0
1642477760000|2022-01-18 03:49:20|2358.84|2357.34|2358.57|2357.07|2358.84|2357.34|2358.44|2356.94|0
1642477770000|2022-01-18 03:49:30|2358.59|2357.09|2358.44|2356.94|2358.69|2357.19|2358.44|2356.94|0
1642477780000|2022-01-18 03:49:40|2358.48|2356.98|2358.68|2357.18|2358.81|2357.31|2358.48|2356.98|0
1642477790000|2022-01-18 03:49:50|2358.71|2357.21|2359.12|2357.62|2359.12|2357.62|2358.71|2357.21|0
1642477800000|2022-01-18 03:50:00|2359.09|2357.59|2359.37|2357.87|2359.37|2357.87|2359|2357.5|0
1642477810000|2022-01-18 03:50:10|2359.41|2357.91|2359.53|2358.03|2359.53|2358.03|2359.37|2357.87|0
1642477820000|2022-01-18 03:50:20|2359.52|2358.02|2358.96|2357.46|2359.52|2358.02|2358.93|2357.43|0
1642477830000|2022-01-18 03:50:30|2358.94|2357.44|2359.17|2357.67|2359.3|2357.8|2358.94|2357.44|0
1642477840000|2022-01-18 03:50:40|2359.13|2357.63|2359.19|2357.69|2359.19|2357.69|2359.08|2357.58|0
1642477850000|2022-01-18 03:50:50|2359.23|2357.73|2359.21|2357.71|2359.33|2357.83|2359.19|2357.69|0
1642477860000|2022-01-18 03:51:00|2359.19|2357.69|2359.09|2357.59|2359.21|2357.71|2358.94|2357.44|0
1642477870000|2022-01-18 03:51:10|2359.1|2357.6|2359.1|2357.6|2359.19|2357.69|2359.09|2357.59|0
1642477880000|2022-01-18 03:51:20|2359.09|2357.59|2359.09|2357.59|2359.19|2357.69|2359.09|2357.59|0
1642477890000|2022-01-18 03:51:30|2359.1|2357.6|2358.97|2357.47|2359.1|2357.6|2358.87|2357.37|0
1642477900000|2022-01-18 03:51:40|2359.01|2357.51|2359.42|2357.92|2359.42|2357.92|2359.01|2357.51|0
1642477910000|2022-01-18 03:51:50|2359.39|2357.89|2359.31|2357.81|2359.39|2357.89|2359.31|2357.81|0
1642477920000|2022-01-18 03:52:00|2359.3|2357.8|2358.91|2357.41|2359.31|2357.81|2358.91|2357.41|0
1642477930000|2022-01-18 03:52:10|2359.03|2357.53|2359.03|2357.53|2359.05|2357.55|2358.8|2357.3|0
1642477940000|2022-01-18 03:52:20|2359.04|2357.54|2358.9|2357.4|2359.05|2357.55|2358.9|2357.4|0
1642477950000|2022-01-18 03:52:30|2358.81|2357.31|2358.78|2357.28|2358.91|2357.41|2358.78|2357.28|0
1642477960000|2022-01-18 03:52:40|2358.79|2357.29|2358.75|2357.25|2358.87|2357.37|2358.75|2357.25|0
1642477970000|2022-01-18 03:52:50|2358.77|2357.27|2358.99|2357.49|2358.99|2357.49|2358.76|2357.26|0
1642477980000|2022-01-18 03:53:00|2358.98|2357.48|2358.75|2357.25|2358.98|2357.48|2358.74|2357.24|0
1642477990000|2022-01-18 03:53:10|2358.77|2357.27|2358.77|2357.27|2358.86|2357.36|2358.53|2357.03|0
1642478000000|2022-01-18 03:53:20|2358.74|2357.24|2358.77|2357.27|2358.86|2357.36|2358.74|2357.24|0
1642478010000|2022-01-18 03:53:30|2358.75|2357.25|2358.53|2357.03|2358.75|2357.25|2358.53|2357.03|0
1642478020000|2022-01-18 03:53:40|2358.56|2357.06|2358.75|2357.25|2358.75|2357.25|2358.53|2357.03|0
1642478030000|2022-01-18 03:53:50|2358.74|2357.24|2358.75|2357.25|2358.75|2357.25|2358.74|2357.24|0
1642478040000|2022-01-18 03:54:00|2358.74|2357.24|2358.75|2357.25|2358.84|2357.34|2358.74|2357.24|0
1642478050000|2022-01-18 03:54:10|2358.79|2357.29|2359.03|2357.53|2359.14|2357.64|2358.63|2357.13|0
1642478060000|2022-01-18 03:54:20|2359.07|2357.57|2359.25|2357.75|2359.25|2357.75|2359.03|2357.53|0
1642478070000|2022-01-18 03:54:30|2359.24|2357.74|2359.11|2357.61|2359.25|2357.75|2359.02|2357.52|0
1642478080000|2022-01-18 03:54:40|2359.07|2357.57|2358.99|2357.49|2359.11|2357.61|2358.99|2357.49|0
1642478090000|2022-01-18 03:54:50|2359|2357.5|2359.09|2357.59|2359.09|2357.59|2358.99|2357.49|0
1642478100000|2022-01-18 03:55:00|2359.06|2357.56|2359.2|2357.7|2359.2|2357.7|2358.97|2357.47|0
1642478110000|2022-01-18 03:55:10|2359.21|2357.71|2359.33|2357.83|2359.57|2358.07|2359.21|2357.71|0
1642478120000|2022-01-18 03:55:20|2359.29|2357.79|2359.24|2357.74|2359.34|2357.84|2359.24|2357.74|0
1642478130000|2022-01-18 03:55:30|2359.27|2357.77|2359.24|2357.74|2359.34|2357.84|2359.24|2357.74|0
1642478140000|2022-01-18 03:55:40|2359.25|2357.75|2359.71|2358.21|2359.71|2358.21|2359.25|2357.75|0
1642478150000|2022-01-18 03:55:50|2359.69|2358.19|2359.73|2358.23|2359.73|2358.23|2359.48|2357.98|0
1642478160000|2022-01-18 03:56:00|2359.76|2358.26|2359.59|2358.09|2359.82|2358.32|2359.49|2357.99|0
1642478170000|2022-01-18 03:56:10|2359.56|2358.06|2359.49|2357.99|2359.59|2358.09|2359.48|2357.98|0
1642478180000|2022-01-18 03:56:20|2359.52|2358.02|2359.47|2357.97|2359.58|2358.08|2359.47|2357.97|0
1642478190000|2022-01-18 03:56:30|2359.46|2357.96|2359.09|2357.59|2359.47|2357.97|2358.86|2357.36|0
1642478200000|2022-01-18 03:56:40|2359.1|2357.6|2359.22|2357.72|2359.32|2357.82|2359.1|2357.6|0
1642478210000|2022-01-18 03:56:50|2359.26|2357.76|2359.3|2357.8|2359.32|2357.82|2359.21|2357.71|0
1642478220000|2022-01-18 03:57:00|2359.27|2357.77|2359.43|2357.93|2359.43|2357.93|2359.21|2357.71|0
1642478230000|2022-01-18 03:57:10|2359.44|2357.94|2359.67|2358.17|2359.67|2358.17|2359.43|2357.93|0
1642478240000|2022-01-18 03:57:20|2359.66|2358.16|2359.68|2358.18|2359.89|2358.39|2359.66|2358.16|0
1642478250000|2022-01-18 03:57:30|2359.77|2358.27|2359.66|2358.16|2359.77|2358.27|2359.66|2358.16|0
1642478260000|2022-01-18 03:57:40|2359.69|2358.19|2359.91|2358.41|2359.92|2358.42|2359.67|2358.17|0
1642478270000|2022-01-18 03:57:50|2359.9|2358.4|2360.14|2358.64|2360.16|2358.66|2359.9|2358.4|0
1642478280000|2022-01-18 03:58:00|2360.13|2358.63|2360.02|2358.52|2360.13|2358.63|2359.91|2358.41|0
1642478290000|2022-01-18 03:58:10|2360.06|2358.56|2360.14|2358.64|2360.14|2358.64|2360.01|2358.51|0
1642478310000|2022-01-18 03:58:30|2360.16|2358.66|2360.13|2358.63|2360.25|2358.75|2360.13|2358.63|0
1642478320000|2022-01-18 03:58:40|2360.14|2358.64|2360.14|2358.64|2360.14|2358.64|2360.13|2358.63|0
1642478330000|2022-01-18 03:58:50|2360.13|2358.63|2360.13|2358.63|2360.13|2358.63|2360.11|2358.61|0
1642478340000|2022-01-18 03:59:00|2360.11|2358.61|2360.11|2358.61|2360.13|2358.63|2360.11|2358.61|0
1642478350000|2022-01-18 03:59:10|2360.12|2358.62|2360.12|2358.62|2360.23|2358.73|2360.12|2358.62|0
1642478360000|2022-01-18 03:59:20|2360.16|2358.66|2360.25|2358.75|2360.25|2358.75|2360.12|2358.62|0
1642478370000|2022-01-18 03:59:30|2360.34|2358.84|2360.22|2358.72|2360.34|2358.84|2360.11|2358.61|0
1642478380000|2022-01-18 03:59:40|2360.21|2358.71|2360.22|2358.72|2360.22|2358.72|2360.21|2358.71|0
1642478390000|2022-01-18 03:59:50|2360.25|2358.75|2360.25|2358.75|2360.25|2358.75|2360.25|2358.75|0
1642478400000|2022-01-18 04:00:00|2360.34|2358.84|2360.34|2358.84|2360.34|2358.84|2360.1|2358.6|0
1642478410000|2022-01-18 04:00:10|2360.35|2358.85|2360.46|2358.96|2360.46|2358.96|2360.35|2358.85|0
1642478420000|2022-01-18 04:00:20|2360.42|2358.92|2360.34|2358.84|2360.46|2358.96|2360.32|2358.82|0
1642478430000|2022-01-18 04:00:30|2360.32|2358.82|2360.31|2358.81|2360.34|2358.84|2360.31|2358.81|0
1642478440000|2022-01-18 04:00:40|2360.32|2358.82|2360.32|2358.82|2360.43|2358.93|2360.32|2358.82|0
1642478450000|2022-01-18 04:00:50|2360.31|2358.81|2360.31|2358.81|2360.32|2358.82|2360.3|2358.8|0
1642478460000|2022-01-18 04:01:00|2360.32|2358.82|2360.32|2358.82|2360.43|2358.93|2360.32|2358.82|0
1642478470000|2022-01-18 04:01:10|2360.33|2358.83|2360.32|2358.82|2360.34|2358.84|2360.32|2358.82|0
1642478480000|2022-01-18 04:01:20|2360.31|2358.81|2360.32|2358.82|2360.32|2358.82|2360.31|2358.81|0
1642478490000|2022-01-18 04:01:30|2360.33|2358.83|2360.32|2358.82|2360.33|2358.83|2360.32|2358.82|0
1642478500000|2022-01-18 04:01:40|2360.34|2358.84|2360.57|2359.07|2360.57|2359.07|2360.34|2358.84|0
1642478510000|2022-01-18 04:01:50|2360.56|2359.06|2360.57|2359.07|2360.57|2359.07|2360.56|2359.06|0
1642478520000|2022-01-18 04:02:00|2360.56|2359.06|2360.54|2359.04|2360.56|2359.06|2360.32|2358.82|0
1642478530000|2022-01-18 04:02:10|2360.53|2359.03|2360.53|2359.03|2360.53|2359.03|2360.29|2358.79|0
1642478540000|2022-01-18 04:02:20|2360.52|2359.02|2360.65|2359.15|2360.66|2359.16|2360.52|2359.02|0
1642478550000|2022-01-18 04:02:30|2360.61|2359.11|2360.55|2359.05|2360.61|2359.11|2360.53|2359.03|0
1642478560000|2022-01-18 04:02:40|2360.56|2359.06|2360.54|2359.04|2360.65|2359.15|2360.54|2359.04|0
1642478570000|2022-01-18 04:02:50|2360.58|2359.08|2360.77|2359.27|2360.78|2359.28|2360.56|2359.06|0
1642478580000|2022-01-18 04:03:00|2360.73|2359.23|2360.65|2359.15|2360.73|2359.23|2360.56|2359.06|0
1642478590000|2022-01-18 04:03:10|2360.68|2359.18|2360.65|2359.15|2360.77|2359.27|2360.65|2359.15|0
1642478600000|2022-01-18 04:03:20|2360.66|2359.16|2361.02|2359.52|2361.02|2359.52|2360.66|2359.16|0
1642478610000|2022-01-18 04:03:30|2361.03|2359.53|2361.12|2359.62|2361.25|2359.75|2361.03|2359.53|0
1642478620000|2022-01-18 04:03:40|2361.16|2359.66|2361.25|2359.75|2361.25|2359.75|2361.12|2359.62|0
1642478630000|2022-01-18 04:03:50|2361.27|2359.77|2361.25|2359.75|2361.27|2359.77|2361.25|2359.75|0
1642478640000|2022-01-18 04:04:00|2361.26|2359.76|2361.25|2359.75|2361.27|2359.77|2361.25|2359.75|0
1642478650000|2022-01-18 04:04:10|2361.27|2359.77|2361.28|2359.78|2361.28|2359.78|2361.27|2359.77|0
1642478660000|2022-01-18 04:04:20|2361.27|2359.77|2361.38|2359.88|2361.39|2359.89|2361.27|2359.77|0
1642478670000|2022-01-18 04:04:30|2361.39|2359.89|2361.28|2359.78|2361.39|2359.89|2361.28|2359.78|0
1642478680000|2022-01-18 04:04:40|2361.32|2359.82|2361.28|2359.78|2361.37|2359.87|2361.15|2359.65|0
1642478690000|2022-01-18 04:04:50|2361.27|2359.77|2361.05|2359.55|2361.27|2359.77|2361.04|2359.54|0
1642478700000|2022-01-18 04:05:00|2361.06|2359.56|2361.27|2359.77|2361.36|2359.86|2361.06|2359.56|0
1642478710000|2022-01-18 04:05:10|2361.26|2359.76|2361.03|2359.53|2361.26|2359.76|2361.03|2359.53|0
1642478720000|2022-01-18 04:05:20|2361.02|2359.52|2360.9|2359.4|2361.03|2359.53|2360.68|2359.18|0
1642478730000|2022-01-18 04:05:30|2360.87|2359.37|2360.8|2359.3|2360.87|2359.37|2360.8|2359.3|0
1642478740000|2022-01-18 04:05:40|2360.81|2359.31|2360.78|2359.28|2360.89|2359.39|2360.77|2359.27|0
1642478750000|2022-01-18 04:05:50|2360.82|2359.32|2360.89|2359.39|2360.89|2359.39|2360.8|2359.3|0
1642478760000|2022-01-18 04:06:00|2360.85|2359.35|2360.65|2359.15|2360.85|2359.35|2360.65|2359.15|0
1642478770000|2022-01-18 04:06:10|2360.61|2359.11|2360.79|2359.29|2360.79|2359.29|2360.56|2359.06|0
1642478780000|2022-01-18 04:06:20|2360.8|2359.3|2360.89|2359.39|2361.02|2359.52|2360.8|2359.3|0
1642478790000|2022-01-18 04:06:30|2360.85|2359.35|2361.03|2359.53|2361.12|2359.62|2360.8|2359.3|0
1642478800000|2022-01-18 04:06:40|2361.02|2359.52|2360.81|2359.31|2361.02|2359.52|2360.81|2359.31|0
1642478810000|2022-01-18 04:06:50|2360.68|2359.18|2360.66|2359.16|2360.8|2359.3|2360.66|2359.16|0
1642478820000|2022-01-18 04:07:00|2360.67|2359.17|2360.67|2359.17|2360.82|2359.32|2360.66|2359.16|0
1642478830000|2022-01-18 04:07:10|2360.68|2359.18|2360.68|2359.18|2360.68|2359.18|2360.57|2359.07|0
1642478840000|2022-01-18 04:07:20|2360.64|2359.14|2360.68|2359.18|2360.68|2359.18|2360.57|2359.07|0
1642478850000|2022-01-18 04:07:30|2360.71|2359.21|2360.68|2359.18|2360.8|2359.3|2360.68|2359.18|0
1642478860000|2022-01-18 04:07:40|2360.8|2359.3|2360.81|2359.31|2360.81|2359.31|2360.68|2359.18|0
1642478870000|2022-01-18 04:07:50|2360.82|2359.32|2360.81|2359.31|2360.82|2359.32|2360.81|2359.31|0
1642478880000|2022-01-18 04:08:00|2360.84|2359.34|2360.91|2359.41|2360.91|2359.41|2360.84|2359.34|0
1642478890000|2022-01-18 04:08:10|2360.88|2359.38|2360.82|2359.32|2360.91|2359.41|2360.69|2359.19|0
1642478900000|2022-01-18 04:08:20|2360.86|2359.36|2360.82|2359.32|2360.92|2359.42|2360.81|2359.31|0
1642478910000|2022-01-18 04:08:30|2360.81|2359.31|2360.91|2359.41|2360.91|2359.41|2360.69|2359.19|0
1642478920000|2022-01-18 04:08:40|2360.93|2359.43|2361.05|2359.55|2361.05|2359.55|2360.93|2359.43|0
1642478930000|2022-01-18 04:08:50|2361.03|2359.53|2361.03|2359.53|2361.03|2359.53|2361.03|2359.53|0
1642478940000|2022-01-18 04:09:00|2361.05|2359.55|2361.06|2359.56|2361.06|2359.56|2361.05|2359.55|0
1642478970000|2022-01-18 04:09:30|2361.03|2359.53|2360.92|2359.42|2361.05|2359.55|2360.91|2359.41|0
1642478980000|2022-01-18 04:09:40|2360.91|2359.41|2360.82|2359.32|2360.92|2359.42|2360.82|2359.32|0
1642478990000|2022-01-18 04:09:50|2360.86|2359.36|2360.82|2359.32|2360.91|2359.41|2360.82|2359.32|0
1642479000000|2022-01-18 04:10:00|2360.79|2359.29|2360.59|2359.09|2360.79|2359.29|2360.59|2359.09|0
1642479010000|2022-01-18 04:10:10|2360.6|2359.1|2360.69|2359.19|2360.69|2359.19|2360.6|2359.1|0
1642479020000|2022-01-18 04:10:20|2360.66|2359.16|2360.6|2359.1|2360.66|2359.16|2360.59|2359.09|0
1642479030000|2022-01-18 04:10:30|2360.67|2359.17|2360.69|2359.19|2360.81|2359.31|2360.67|2359.17|0
1642479050000|2022-01-18 04:10:50|2360.7|2359.2|2360.6|2359.1|2360.7|2359.2|2360.6|2359.1|0
1642479060000|2022-01-18 04:11:00|2360.61|2359.11|2360.71|2359.21|2360.71|2359.21|2360.61|2359.11|0
1642479070000|2022-01-18 04:11:10|2360.67|2359.17|2360.71|2359.21|2360.82|2359.32|2360.62|2359.12|0
1642479080000|2022-01-18 04:11:20|2360.69|2359.19|2360.69|2359.19|2360.69|2359.19|2360.6|2359.1|0
1642479090000|2022-01-18 04:11:30|2360.66|2359.16|2360.71|2359.21|2360.71|2359.21|2360.6|2359.1|0
1642479100000|2022-01-18 04:11:40|2360.74|2359.24|2360.59|2359.09|2360.84|2359.34|2360.59|2359.09|0
1642479110000|2022-01-18 04:11:50|2360.6|2359.1|2360.59|2359.09|2360.6|2359.1|2360.59|2359.09|0
1642479120000|2022-01-18 04:12:00|2360.52|2359.02|2360.23|2358.73|2360.52|2359.02|2360.16|2358.66|0
1642479130000|2022-01-18 04:12:10|2360.22|2358.72|2360.18|2358.68|2360.23|2358.73|2360.14|2358.64|0
1642479140000|2022-01-18 04:12:20|2360.23|2358.73|2360.13|2358.63|2360.23|2358.73|2360.13|2358.63|0
1642479150000|2022-01-18 04:12:30|2360.16|2358.66|2360.22|2358.72|2360.22|2358.72|2360.16|2358.66|0
1642479160000|2022-01-18 04:12:40|2360.18|2358.68|2360.1|2358.6|2360.18|2358.68|2360.1|2358.6|0
1642479170000|2022-01-18 04:12:50|2360.07|2358.57|2359.73|2358.23|2360.07|2358.57|2359.63|2358.13|0
1642479180000|2022-01-18 04:13:00|2359.7|2358.2|2360.09|2358.59|2360.09|2358.59|2359.63|2358.13|0
1642479190000|2022-01-18 04:13:10|2360.1|2358.6|2360.07|2358.57|2360.1|2358.6|2359.95|2358.45|0
1642479200000|2022-01-18 04:13:20|2360.08|2358.58|2360.09|2358.59|2360.09|2358.59|2360.08|2358.58|0
1642479210000|2022-01-18 04:13:30|2360.06|2358.56|2359.85|2358.35|2360.06|2358.56|2359.85|2358.35|0
1642479220000|2022-01-18 04:13:40|2359.88|2358.38|2359.86|2358.36|2359.95|2358.45|2359.86|2358.36|0
1642479230000|2022-01-18 04:13:50|2359.9|2358.4|2359.85|2358.35|2359.95|2358.45|2359.85|2358.35|0
1642479240000|2022-01-18 04:14:00|2359.86|2358.36|2359.86|2358.36|2359.86|2358.36|2359.86|2358.36|0
1642479250000|2022-01-18 04:14:10|2359.87|2358.37|2359.88|2358.38|2359.88|2358.38|2359.87|2358.37|0
1642479260000|2022-01-18 04:14:20|2359.91|2358.41|2360.11|2358.61|2360.11|2358.61|2359.91|2358.41|0
1642479270000|2022-01-18 04:14:30|2360.14|2358.64|2360.34|2358.84|2360.43|2358.93|2360.14|2358.64|0
1642479280000|2022-01-18 04:14:40|2360.35|2358.85|2360.37|2358.87|2360.44|2358.94|2360.34|2358.84|0
1642479290000|2022-01-18 04:14:50|2360.41|2358.91|2360.59|2359.09|2360.59|2359.09|2360.41|2358.91|0
1642479300000|2022-01-18 04:15:00|2360.58|2359.08|2360.35|2358.85|2360.59|2359.09|2360.35|2358.85|0
1642479310000|2022-01-18 04:15:10|2360.34|2358.84|2360.69|2359.19|2360.69|2359.19|2360.34|2358.84|0
1642479320000|2022-01-18 04:15:20|2360.73|2359.23|2360.69|2359.19|2360.82|2359.32|2360.69|2359.19|0
1642479330000|2022-01-18 04:15:30|2360.71|2359.21|2360.7|2359.2|2360.71|2359.21|2360.7|2359.2|0
1642479340000|2022-01-18 04:15:40|2360.69|2359.19|2360.6|2359.1|2360.71|2359.21|2360.59|2359.09|0
1642479350000|2022-01-18 04:15:50|2360.69|2359.19|2360.56|2359.06|2360.69|2359.19|2360.56|2359.06|0
1642479360000|2022-01-18 04:16:00|2360.55|2359.05|2360.43|2358.93|2360.56|2359.06|2360.34|2358.84|0
1642479370000|2022-01-18 04:16:10|2360.44|2358.94|2360.2|2358.7|2360.66|2359.16|2360.11|2358.61|0
1642479380000|2022-01-18 04:16:20|2360.32|2358.82|2359.9|2358.4|2360.34|2358.84|2359.85|2358.35|0
1642479390000|2022-01-18 04:16:30|2359.95|2358.45|2359.67|2358.17|2360.07|2358.57|2359.58|2358.08|0
1642479400000|2022-01-18 04:16:40|2359.64|2358.14|2359.85|2358.35|2359.91|2358.41|2359.58|2358.08|0
1642479410000|2022-01-18 04:16:50|2359.91|2358.41|2360.28|2358.78|2360.28|2358.78|2359.91|2358.41|0
1642479420000|2022-01-18 04:17:00|2360.24|2358.74|2360.09|2358.59|2360.28|2358.78|2360.06|2358.56|0
1642479430000|2022-01-18 04:17:10|2360.16|2358.66|2360.16|2358.66|2360.16|2358.66|2360.07|2358.57|0
1642479440000|2022-01-18 04:17:20|2360.17|2358.67|2360.53|2359.03|2360.56|2359.06|2360.17|2358.67|0
1642479450000|2022-01-18 04:17:30|2360.54|2359.04|2360.41|2358.91|2360.54|2359.04|2360.31|2358.81|0
1642479460000|2022-01-18 04:17:40|2360.4|2358.9|2360.29|2358.79|2360.4|2358.9|2360.29|2358.79|0
1642479470000|2022-01-18 04:17:50|2360.3|2358.8|2360.29|2358.79|2360.31|2358.81|2360.29|2358.79|0
1642479480000|2022-01-18 04:18:00|2360.28|2358.78|2360.15|2358.65|2360.28|2358.78|2360.15|2358.65|0
1642479490000|2022-01-18 04:18:10|2360.11|2358.61|2359.81|2358.31|2360.15|2358.65|2359.81|2358.31|0
1642479500000|2022-01-18 04:18:20|2359.79|2358.29|2359.81|2358.31|2359.81|2358.31|2359.79|2358.29|0
1642479510000|2022-01-18 04:18:30|2359.82|2358.32|2360.03|2358.53|2360.04|2358.54|2359.82|2358.32|0
1642479520000|2022-01-18 04:18:40|2360.01|2358.51|2359.89|2358.39|2360.02|2358.52|2359.79|2358.29|0
1642479530000|2022-01-18 04:18:50|2359.88|2358.38|2358.56|2357.06|2359.88|2358.38|2358.3|2356.8|0
1642479540000|2022-01-18 04:19:00|2358.59|2357.09|2358.93|2357.43|2359.28|2357.78|2358.55|2357.05|0
1642479550000|2022-01-18 04:19:10|2358.92|2357.42|2358.82|2357.32|2359.05|2357.55|2358.82|2357.32|0
1642479560000|2022-01-18 04:19:20|2358.75|2357.25|2358.66|2357.16|2358.85|2357.35|2358.39|2356.89|0
1642479570000|2022-01-18 04:19:30|2358.61|2357.11|2358.57|2357.07|2358.61|2357.11|2358.57|2357.07|0
1642479580000|2022-01-18 04:19:40|2358.55|2357.05|2358.06|2356.56|2358.57|2357.07|2358.06|2356.56|0
1642479590000|2022-01-18 04:19:50|2358.08|2356.58|2357.94|2356.44|2358.29|2356.79|2357.83|2356.33|0
1642479600000|2022-01-18 04:20:00|2357.91|2356.41|2358.15|2356.65|2358.4|2356.9|2357.85|2356.35|0
1642479610000|2022-01-18 04:20:10|2358.16|2356.66|2358.16|2356.66|2358.41|2356.91|2358.06|2356.56|0
1642479620000|2022-01-18 04:20:20|2358.13|2356.63|2358.31|2356.81|2358.31|2356.81|2358.06|2356.56|0
1642479630000|2022-01-18 04:20:30|2358.32|2356.82|2358.1|2356.6|2358.41|2356.91|2358.07|2356.57|0
1642479640000|2022-01-18 04:20:40|2358.09|2356.59|2357.63|2356.13|2358.1|2356.6|2357.63|2356.13|0
1642479650000|2022-01-18 04:20:50|2357.66|2356.16|2357.78|2356.28|2357.87|2356.37|2357.63|2356.13|0
1642479660000|2022-01-18 04:21:00|2357.64|2356.14|2357.63|2356.13|2357.73|2356.23|2357.63|2356.13|0
1642479670000|2022-01-18 04:21:10|2357.66|2356.16|2357.66|2356.16|2357.72|2356.22|2357.63|2356.13|0
1642479680000|2022-01-18 04:21:20|2357.72|2356.22|2357.51|2356.01|2357.72|2356.22|2357.42|2355.92|0
1642479690000|2022-01-18 04:21:30|2357.48|2355.98|2356.64|2355.14|2357.48|2355.98|2356.63|2355.13|0
1642479700000|2022-01-18 04:21:40|2356.63|2355.13|2356.41|2354.91|2356.65|2355.15|2356.41|2354.91|0
1642479710000|2022-01-18 04:21:50|2356.53|2355.03|2356.76|2355.26|2356.78|2355.28|2356.42|2354.92|0
1642479720000|2022-01-18 04:22:00|2356.75|2355.25|2356.59|2355.09|2356.75|2355.25|2356.54|2355.04|0
1642479730000|2022-01-18 04:22:10|2356.64|2355.14|2356.9|2355.4|2357.01|2355.51|2356.64|2355.14|0
1642479740000|2022-01-18 04:22:20|2356.86|2355.36|2357|2355.5|2357|2355.5|2356.78|2355.28|0
1642479750000|2022-01-18 04:22:30|2356.96|2355.46|2357.24|2355.74|2357.25|2355.75|2356.88|2355.38|0
1642479760000|2022-01-18 04:22:40|2357.25|2355.75|2357.24|2355.74|2357.26|2355.76|2357.12|2355.62|0
1642479770000|2022-01-18 04:22:50|2357.25|2355.75|2357.01|2355.51|2357.25|2355.75|2356.98|2355.48|0
1642479780000|2022-01-18 04:23:00|2357|2355.5|2356.32|2354.82|2357|2355.5|2356.32|2354.82|0
1642479790000|2022-01-18 04:23:10|2356.28|2354.78|2355.59|2354.09|2356.32|2354.82|2355.59|2354.09|0
1642479800000|2022-01-18 04:23:20|2355.61|2354.11|2355.7|2354.2|2355.84|2354.34|2355.59|2354.09|0
1642479810000|2022-01-18 04:23:30|2355.71|2354.21|2355.84|2354.34|2355.93|2354.43|2355.71|2354.21|0
1642479820000|2022-01-18 04:23:40|2355.88|2354.38|2356.35|2354.85|2356.35|2354.85|2355.86|2354.36|0
1642479830000|2022-01-18 04:23:50|2356.36|2354.86|2356.7|2355.2|2356.83|2355.33|2356.36|2354.86|0
1642479840000|2022-01-18 04:24:00|2356.67|2355.17|2356.08|2354.58|2356.67|2355.17|2356.07|2354.57|0
1642479850000|2022-01-18 04:24:10|2356.12|2354.62|2356.2|2354.7|2356.43|2354.93|2356.09|2354.59|0
1642479860000|2022-01-18 04:24:20|2356.16|2354.66|2356.35|2354.85|2356.35|2354.85|2356.09|2354.59|0
1642479870000|2022-01-18 04:24:30|2356.36|2354.86|2356.46|2354.96|2356.46|2354.96|2356.36|2354.86|0
1642479880000|2022-01-18 04:24:40|2356.5|2355|2356.2|2354.7|2356.69|2355.19|2356.2|2354.7|0
1642479890000|2022-01-18 04:24:50|2356.19|2354.69|2356.32|2354.82|2356.33|2354.83|2356.09|2354.59|0
1642479900000|2022-01-18 04:25:00|2356.28|2354.78|2356.35|2354.85|2356.35|2354.85|2355.89|2354.39|0
1642479910000|2022-01-18 04:25:10|2356.36|2354.86|2356.35|2354.85|2356.57|2355.07|2356.35|2354.85|0
1642479920000|2022-01-18 04:25:20|2356.31|2354.81|2356.36|2354.86|2356.46|2354.96|2356.23|2354.73|0
1642479930000|2022-01-18 04:25:30|2356.33|2354.83|2356.36|2354.86|2356.46|2354.96|2356.23|2354.73|0
1642479940000|2022-01-18 04:25:40|2356.37|2354.87|2356.35|2354.85|2356.46|2354.96|2356.35|2354.85|0
1642479950000|2022-01-18 04:25:50|2356.31|2354.81|2356.55|2355.05|2356.55|2355.05|2356.14|2354.64|0
1642479960000|2022-01-18 04:26:00|2356.57|2355.07|2355.4|2353.9|2356.57|2355.07|2355.4|2353.9|0
1642479970000|2022-01-18 04:26:10|2355.39|2353.89|2355.4|2353.9|2355.73|2354.23|2355.13|2353.63|0
1642479980000|2022-01-18 04:26:20|2355.43|2353.93|2355.41|2353.91|2355.51|2354.01|2355.4|2353.9|0
1642479990000|2022-01-18 04:26:30|2355.4|2353.9|2355.12|2353.62|2355.4|2353.9|2355.03|2353.53|0
1642480000000|2022-01-18 04:26:40|2355.05|2353.55|2355.42|2353.92|2355.42|2353.92|2354.91|2353.41|0
1642480010000|2022-01-18 04:26:50|2355.41|2353.91|2355.45|2353.95|2355.66|2354.16|2355.29|2353.79|0
1642480020000|2022-01-18 04:27:00|2355.44|2353.94|2355.47|2353.97|2355.47|2353.97|2355.23|2353.73|0
1642480030000|2022-01-18 04:27:10|2355.48|2353.98|2355.3|2353.8|2355.7|2354.2|2355.23|2353.73|0
1642480040000|2022-01-18 04:27:20|2355.23|2353.73|2355.24|2353.74|2355.33|2353.83|2355.1|2353.6|0
1642480050000|2022-01-18 04:27:30|2355.23|2353.73|2355.48|2353.98|2355.48|2353.98|2355.23|2353.73|0
1642480060000|2022-01-18 04:27:40|2355.52|2354.02|2355.57|2354.07|2355.7|2354.2|2355.47|2353.97|0
1642480070000|2022-01-18 04:27:50|2355.54|2354.04|2355.47|2353.97|2355.7|2354.2|2355.47|2353.97|0
1642480080000|2022-01-18 04:28:00|2355.5|2354|2355.7|2354.2|2355.7|2354.2|2355.47|2353.97|0
1642480090000|2022-01-18 04:28:10|2355.69|2354.19|2355.81|2354.31|2355.81|2354.31|2355.69|2354.19|0
1642480100000|2022-01-18 04:28:20|2355.8|2354.3|2356.46|2354.96|2356.47|2354.97|2355.8|2354.3|0
1642480110000|2022-01-18 04:28:30|2356.45|2354.95|2356.36|2354.86|2356.45|2354.95|2356.34|2354.84|0
1642480120000|2022-01-18 04:28:40|2356.35|2354.85|2356.46|2354.96|2356.58|2355.08|2356.34|2354.84|0
1642480130000|2022-01-18 04:28:50|2356.49|2354.99|2356.84|2355.34|2356.86|2355.36|2356.49|2354.99|0
1642480140000|2022-01-18 04:29:00|2356.81|2355.31|2356.59|2355.09|2356.81|2355.31|2356.59|2355.09|0
1642480150000|2022-01-18 04:29:10|2356.61|2355.11|2356.47|2354.97|2356.71|2355.21|2356.38|2354.88|0
1642480160000|2022-01-18 04:29:20|2356.51|2355.01|2356.61|2355.11|2356.71|2355.21|2356.51|2355.01|0
1642480170000|2022-01-18 04:29:30|2356.62|2355.12|2356.62|2355.12|2356.62|2355.12|2356.62|2355.12|0
1642480180000|2022-01-18 04:29:40|2356.63|2355.13|2356.48|2354.98|2356.63|2355.13|2356.47|2354.97|0
1642480190000|2022-01-18 04:29:50|2356.47|2354.97|2356.62|2355.12|2356.62|2355.12|2356.38|2354.88|0
1642480200000|2022-01-18 04:30:00|2356.63|2355.13|2356.25|2354.75|2356.64|2355.14|2356.25|2354.75|0
1642480210000|2022-01-18 04:30:10|2356.16|2354.66|2355.94|2354.44|2356.25|2354.75|2355.93|2354.43|0
1642480220000|2022-01-18 04:30:20|2355.93|2354.43|2356.04|2354.54|2356.16|2354.66|2355.92|2354.42|0
1642480230000|2022-01-18 04:30:30|2356.01|2354.51|2356.19|2354.69|2356.28|2354.78|2355.94|2354.44|0
1642480240000|2022-01-18 04:30:40|2356.18|2354.68|2356.28|2354.78|2356.28|2354.78|2356.18|2354.68|0
1642480250000|2022-01-18 04:30:50|2356.32|2354.82|2356.53|2355.03|2356.65|2355.15|2356.32|2354.82|0
1642480260000|2022-01-18 04:31:00|2356.65|2355.15|2356.57|2355.07|2356.65|2355.15|2356.43|2354.93|0
1642480270000|2022-01-18 04:31:10|2356.65|2355.15|2356.65|2355.15|2356.66|2355.16|2356.43|2354.93|0
1642480280000|2022-01-18 04:31:20|2356.62|2355.12|2356.49|2354.99|2356.68|2355.18|2356.46|2354.96|0
1642480290000|2022-01-18 04:31:30|2356.55|2355.05|2356.78|2355.28|2356.9|2355.4|2356.55|2355.05|0
1642480300000|2022-01-18 04:31:40|2356.75|2355.25|2356.66|2355.16|2356.78|2355.28|2356.66|2355.16|0
1642480310000|2022-01-18 04:31:50|2356.59|2355.09|2356.55|2355.05|2356.66|2355.16|2356.44|2354.94|0
1642480320000|2022-01-18 04:32:00|2356.51|2355.01|2356.22|2354.72|2356.55|2355.05|2356.21|2354.71|0
1642480330000|2022-01-18 04:32:10|2356.21|2354.71|2356.44|2354.94|2356.44|2354.94|2356.21|2354.71|0
1642480340000|2022-01-18 04:32:20|2356.46|2354.96|2356.47|2354.97|2356.56|2355.06|2356.32|2354.82|0
1642480350000|2022-01-18 04:32:30|2356.46|2354.96|2356.56|2355.06|2356.56|2355.06|2356.46|2354.96|0
1642480360000|2022-01-18 04:32:40|2356.53|2355.03|2356.46|2354.96|2356.53|2355.03|2356.32|2354.82|0
1642480370000|2022-01-18 04:32:50|2356.42|2354.92|2356.32|2354.82|2356.42|2354.92|2356.32|2354.82|0
1642480380000|2022-01-18 04:33:00|2356.33|2354.83|2356.22|2354.72|2356.34|2354.84|2356.22|2354.72|0
1642480390000|2022-01-18 04:33:10|2356.23|2354.73|2356.22|2354.72|2356.44|2354.94|2356.22|2354.72|0
1642480400000|2022-01-18 04:33:20|2356.21|2354.71|2356.21|2354.71|2356.21|2354.71|2356.21|2354.71|0
1642480410000|2022-01-18 04:33:30|2356.19|2354.69|2356.44|2354.94|2356.44|2354.94|2355.97|2354.47|0
1642480420000|2022-01-18 04:33:40|2356.46|2354.96|2356.44|2354.94|2356.46|2354.96|2356.44|2354.94|0
1642480430000|2022-01-18 04:33:50|2356.46|2354.96|2356.46|2354.96|2356.46|2354.96|2356.44|2354.94|0
1642480440000|2022-01-18 04:34:00|2356.44|2354.94|2355.79|2354.29|2356.44|2354.94|2355.66|2354.16|0
1642480450000|2022-01-18 04:34:10|2355.78|2354.28|2355.8|2354.3|2355.8|2354.3|2355.57|2354.07|0
1642480460000|2022-01-18 04:34:20|2355.79|2354.29|2355.58|2354.08|2355.8|2354.3|2355.57|2354.07|0
1642480470000|2022-01-18 04:34:30|2355.62|2354.12|2355.58|2354.08|2355.69|2354.19|2355.58|2354.08|0
1642480480000|2022-01-18 04:34:40|2355.62|2354.12|2355.6|2354.1|2355.69|2354.19|2355.39|2353.89|0
1642480490000|2022-01-18 04:34:50|2355.59|2354.09|2355.47|2353.97|2355.59|2354.09|2355.37|2353.87|0
1642480500000|2022-01-18 04:35:00|2355.48|2353.98|2355.71|2354.21|2355.73|2354.23|2355.37|2353.87|0
1642480510000|2022-01-18 04:35:10|2355.68|2354.18|2355.39|2353.89|2355.71|2354.21|2355.39|2353.89|0
1642480520000|2022-01-18 04:35:20|2355.42|2353.92|2355.6|2354.1|2355.61|2354.11|2355.42|2353.92|0
1642480530000|2022-01-18 04:35:30|2355.59|2354.09|2355.95|2354.45|2355.95|2354.45|2355.59|2354.09|0
1642480540000|2022-01-18 04:35:40|2355.99|2354.49|2356.07|2354.57|2356.08|2354.58|2355.99|2354.49|0
1642480550000|2022-01-18 04:35:50|2356.08|2354.58|2356.18|2354.68|2356.19|2354.69|2356.07|2354.57|0
1642480560000|2022-01-18 04:36:00|2356.17|2354.67|2356.07|2354.57|2356.31|2354.81|2356.07|2354.57|0
1642480590000|2022-01-18 04:36:30|2356.03|2354.53|2355.94|2354.44|2356.17|2354.67|2355.83|2354.33|0
1642480600000|2022-01-18 04:36:40|2355.95|2354.45|2356.31|2354.81|2356.4|2354.9|2355.95|2354.45|0
1642480610000|2022-01-18 04:36:50|2356.3|2354.8|2356.4|2354.9|2356.4|2354.9|2356.3|2354.8|0
1642480620000|2022-01-18 04:37:00|2356.36|2354.86|2356.16|2354.66|2356.39|2354.89|2356.05|2354.55|0
1642480630000|2022-01-18 04:37:10|2356.12|2354.62|2356.14|2354.64|2356.16|2354.66|2356.07|2354.57|0
1642480640000|2022-01-18 04:37:20|2356.05|2354.55|2356.28|2354.78|2356.29|2354.79|2356.05|2354.55|0
1642480650000|2022-01-18 04:37:30|2356.29|2354.79|2356.51|2355.01|2356.51|2355.01|2356.29|2354.79|0
1642480660000|2022-01-18 04:37:40|2356.53|2355.03|2356.74|2355.24|2356.74|2355.24|2356.53|2355.03|0
1642480670000|2022-01-18 04:37:50|2356.72|2355.22|2356.74|2355.24|2356.74|2355.24|2356.6|2355.1|0
1642480680000|2022-01-18 04:38:00|2356.81|2355.31|2356.74|2355.24|2356.96|2355.46|2356.74|2355.24|0
1642480690000|2022-01-18 04:38:10|2356.72|2355.22|2356.72|2355.22|2356.72|2355.22|2356.59|2355.09|0
1642480700000|2022-01-18 04:38:20|2356.76|2355.26|2356.71|2355.21|2356.81|2355.31|2356.59|2355.09|0
1642480710000|2022-01-18 04:38:30|2356.67|2355.17|2356.48|2354.98|2356.67|2355.17|2356.48|2354.98|0
1642480720000|2022-01-18 04:38:40|2356.52|2355.02|2356.59|2355.09|2356.59|2355.09|2356.48|2354.98|0
1642480730000|2022-01-18 04:38:50|2356.58|2355.08|2356.47|2354.97|2356.58|2355.08|2356.47|2354.97|0
1642480740000|2022-01-18 04:39:00|2356.46|2354.96|2356.57|2355.07|2356.57|2355.07|2356.46|2354.96|0
1642480750000|2022-01-18 04:39:10|2356.53|2355.03|2356.47|2354.97|2356.57|2355.07|2356.47|2354.97|0
1642480760000|2022-01-18 04:39:20|2356.48|2354.98|2356.46|2354.96|2356.48|2354.98|2356.46|2354.96|0
1642480770000|2022-01-18 04:39:30|2356.42|2354.92|2356.32|2354.82|2356.42|2354.92|2356.23|2354.73|0
1642480780000|2022-01-18 04:39:40|2356.34|2354.84|2356.22|2354.72|2356.34|2354.84|2356.22|2354.72|0
1642480790000|2022-01-18 04:39:50|2356.23|2354.73|2356.23|2354.73|2356.25|2354.75|2356.23|2354.73|0
1642480800000|2022-01-18 04:40:00|2356.25|2354.75|2356.24|2354.74|2356.34|2354.84|2356.24|2354.74|0
1642480810000|2022-01-18 04:40:10|2356.23|2354.73|2356.01|2354.51|2356.23|2354.73|2356.01|2354.51|0
1642480820000|2022-01-18 04:40:20|2356|2354.5|2355.66|2354.16|2356|2354.5|2355.66|2354.16|0
1642480830000|2022-01-18 04:40:30|2355.69|2354.19|2355.79|2354.29|2355.79|2354.29|2355.66|2354.16|0
1642480840000|2022-01-18 04:40:40|2355.78|2354.28|2355.89|2354.39|2356.01|2354.51|2355.78|2354.28|0
1642480850000|2022-01-18 04:40:50|2355.88|2354.38|2356.01|2354.51|2356.01|2354.51|2355.88|2354.38|0
1642480860000|2022-01-18 04:41:00|2356.02|2354.52|2356.23|2354.73|2356.23|2354.73|2356.01|2354.51|0
1642480880000|2022-01-18 04:41:20|2356.26|2354.76|2356.25|2354.75|2356.47|2354.97|2356.25|2354.75|0
1642480890000|2022-01-18 04:41:30|2356.26|2354.76|2356.26|2354.76|2356.36|2354.86|2356.26|2354.76|0
1642480900000|2022-01-18 04:41:40|2356.3|2354.8|2356.25|2354.75|2356.35|2354.85|2356.25|2354.75|0
1642480910000|2022-01-18 04:41:50|2356.23|2354.73|2356.25|2354.75|2356.25|2354.75|2356.23|2354.73|0
1642480920000|2022-01-18 04:42:00|2356.26|2354.76|2356.26|2354.76|2356.26|2354.76|2356.25|2354.75|0
1642480930000|2022-01-18 04:42:10|2356.25|2354.75|2356.26|2354.76|2356.26|2354.76|2356.25|2354.75|0
1642480940000|2022-01-18 04:42:20|2356.3|2354.8|2356.28|2354.78|2356.37|2354.87|2356.26|2354.76|0
1642480950000|2022-01-18 04:42:30|2356.27|2354.77|2356.14|2354.64|2356.27|2354.77|2356.04|2354.54|0
1642480960000|2022-01-18 04:42:40|2356.11|2354.61|2356.04|2354.54|2356.11|2354.61|2356.04|2354.54|0
1642480970000|2022-01-18 04:42:50|2356.03|2354.53|2355.82|2354.32|2356.03|2354.53|2355.81|2354.31|0
1642480980000|2022-01-18 04:43:00|2355.85|2354.35|2355.55|2354.05|2355.91|2354.41|2355.33|2353.83|0
1642480990000|2022-01-18 04:43:10|2355.54|2354.04|2355.76|2354.26|2355.76|2354.26|2355.54|2354.04|0
1642481000000|2022-01-18 04:43:20|2355.77|2354.27|2355.55|2354.05|2355.77|2354.27|2355.54|2354.04|0
1642481010000|2022-01-18 04:43:30|2355.54|2354.04|2355.54|2354.04|2355.54|2354.04|2355.54|2354.04|0
1642481020000|2022-01-18 04:43:40|2355.55|2354.05|2355.89|2354.39|2356.01|2354.51|2355.55|2354.05|0
1642481030000|2022-01-18 04:43:50|2355.86|2354.36|2356.01|2354.51|2356.03|2354.53|2355.79|2354.29|0
1642481040000|2022-01-18 04:44:00|2356.02|2354.52|2355.58|2354.08|2356.03|2354.53|2355.58|2354.08|0
1642481050000|2022-01-18 04:44:10|2355.6|2354.1|2355.69|2354.19|2355.82|2354.32|2355.59|2354.09|0
1642481060000|2022-01-18 04:44:20|2355.68|2354.18|2355.69|2354.19|2355.69|2354.19|2355.68|2354.18|0
1642481070000|2022-01-18 04:44:30|2355.65|2354.15|2355.57|2354.07|2355.65|2354.15|2355.57|2354.07|0
1642481080000|2022-01-18 04:44:40|2355.58|2354.08|2355.25|2353.75|2355.58|2354.08|2355.21|2353.71|0
1642481090000|2022-01-18 04:44:50|2355.33|2353.83|2355.35|2353.85|2355.35|2353.85|2355.12|2353.62|0
1642481100000|2022-01-18 04:45:00|2355.34|2353.84|2355.44|2353.94|2355.44|2353.94|2355.12|2353.62|0
1642481110000|2022-01-18 04:45:10|2355.45|2353.95|2355.32|2353.82|2355.58|2354.08|2355.11|2353.61|0
1642481120000|2022-01-18 04:45:20|2355.28|2353.78|2355.08|2353.58|2355.3|2353.8|2355.08|2353.58|0
1642481130000|2022-01-18 04:45:30|2355.06|2353.56|2354.22|2352.72|2355.06|2353.56|2353.81|2352.31|0
1642481140000|2022-01-18 04:45:40|2354.17|2352.67|2354.16|2352.66|2354.26|2352.76|2353.93|2352.43|0
1642481150000|2022-01-18 04:45:50|2354.15|2352.65|2354.29|2352.79|2354.38|2352.88|2353.94|2352.44|0
1642481160000|2022-01-18 04:46:00|2354.39|2352.89|2354.27|2352.77|2354.4|2352.9|2354.17|2352.67|0
1642481170000|2022-01-18 04:46:10|2354.24|2352.74|2354.42|2352.92|2354.42|2352.92|2354.17|2352.67|0
1642481180000|2022-01-18 04:46:20|2354.4|2352.9|2354.19|2352.69|2354.4|2352.9|2354.18|2352.68|0
1642481190000|2022-01-18 04:46:30|2354.14|2352.64|2354.15|2352.65|2354.17|2352.67|2353.93|2352.43|0
1642481200000|2022-01-18 04:46:40|2354.16|2352.66|2354.15|2352.65|2354.37|2352.87|2354.03|2352.53|0
1642481210000|2022-01-18 04:46:50|2354.14|2352.64|2354.6|2353.1|2354.6|2353.1|2354.14|2352.64|0
1642481220000|2022-01-18 04:47:00|2354.61|2353.11|2354.37|2352.87|2354.61|2353.11|2354.37|2352.87|0
1642481230000|2022-01-18 04:47:10|2354.4|2352.9|2354.48|2352.98|2354.48|2352.98|2354.39|2352.89|0
1642481240000|2022-01-18 04:47:20|2354.49|2352.99|2354.85|2353.35|2354.85|2353.35|2354.49|2352.99|0
1642481250000|2022-01-18 04:47:30|2354.89|2353.39|2355.1|2353.6|2355.1|2353.6|2354.89|2353.39|0
1642481260000|2022-01-18 04:47:40|2355.11|2353.61|2355.42|2353.92|2355.42|2353.92|2355.11|2353.61|0
1642481270000|2022-01-18 04:47:50|2355.46|2353.96|2355.32|2353.82|2355.56|2354.06|2355.32|2353.82|0
1642481280000|2022-01-18 04:48:00|2355.35|2353.85|2355.32|2353.82|2355.42|2353.92|2355.32|2353.82|0
1642481290000|2022-01-18 04:48:10|2355.31|2353.81|2354.83|2353.33|2355.31|2353.81|2354.83|2353.33|0
1642481300000|2022-01-18 04:48:20|2354.8|2353.3|2354.83|2353.33|2354.83|2353.33|2354.6|2353.1|0
1642481310000|2022-01-18 04:48:30|2354.8|2353.3|2354.71|2353.21|2354.83|2353.33|2354.7|2353.2|0
1642481320000|2022-01-18 04:48:40|2354.75|2353.25|2354.71|2353.21|2354.83|2353.33|2354.61|2353.11|0
1642481330000|2022-01-18 04:48:50|2354.7|2353.2|2354.48|2352.98|2354.7|2353.2|2354.37|2352.87|0
1642481340000|2022-01-18 04:49:00|2354.44|2352.94|2354.23|2352.73|2354.48|2352.98|2354.23|2352.73|0
1642481350000|2022-01-18 04:49:10|2354.22|2352.72|2354.6|2353.1|2354.6|2353.1|2354.22|2352.72|0
1642481360000|2022-01-18 04:49:20|2354.58|2353.08|2354.34|2352.84|2354.58|2353.08|2354.33|2352.83|0
1642481370000|2022-01-18 04:49:30|2354.33|2352.83|2354.11|2352.61|2354.34|2352.84|2354.11|2352.61|0
1642481380000|2022-01-18 04:49:40|2354.14|2352.64|2353.96|2352.46|2354.21|2352.71|2353.87|2352.37|0
1642481390000|2022-01-18 04:49:50|2353.98|2352.48|2353.86|2352.36|2353.98|2352.48|2353.75|2352.25|0
1642481400000|2022-01-18 04:50:00|2353.79|2352.29|2354.2|2352.7|2354.21|2352.71|2353.65|2352.15|0
1642481410000|2022-01-18 04:50:10|2354.16|2352.66|2354.39|2352.89|2354.39|2352.89|2354.11|2352.61|0
1642481420000|2022-01-18 04:50:20|2354.46|2352.96|2354.45|2352.95|2354.59|2353.09|2354.36|2352.86|0
1642481430000|2022-01-18 04:50:30|2354.46|2352.96|2354.8|2353.3|2354.8|2353.3|2354.36|2352.86|0
1642481440000|2022-01-18 04:50:40|2354.69|2353.19|2354.82|2353.32|2354.83|2353.33|2354.69|2353.19|0
1642481450000|2022-01-18 04:50:50|2354.83|2353.33|2354.92|2353.42|2354.92|2353.42|2354.82|2353.32|0
1642481460000|2022-01-18 04:51:00|2354.89|2353.39|2355.28|2353.78|2355.28|2353.78|2354.82|2353.32|0
1642481470000|2022-01-18 04:51:10|2355.25|2353.75|2355.04|2353.54|2355.25|2353.75|2355.04|2353.54|0
1642481480000|2022-01-18 04:51:20|2355.07|2353.57|2355.06|2353.56|2355.14|2353.64|2355.04|2353.54|0
1642481490000|2022-01-18 04:51:30|2355.07|2353.57|2355.16|2353.66|2355.28|2353.78|2355.07|2353.57|0
1642481500000|2022-01-18 04:51:40|2355.17|2353.67|2355.54|2354.04|2355.54|2354.04|2355.17|2353.67|0
1642481510000|2022-01-18 04:51:50|2355.56|2354.06|2355.4|2353.9|2355.56|2354.06|2355.32|2353.82|0
1642481520000|2022-01-18 04:52:00|2355.54|2354.04|2355.54|2354.04|2355.54|2354.04|2355.53|2354.03|0
1642481530000|2022-01-18 04:52:10|2355.56|2354.06|2355.9|2354.4|2355.9|2354.4|2355.56|2354.06|0
1642481540000|2022-01-18 04:52:20|2355.86|2354.36|2355.88|2354.38|2356.04|2354.54|2355.81|2354.31|0
1642481550000|2022-01-18 04:52:30|2355.87|2354.37|2355.78|2354.28|2355.88|2354.38|2355.77|2354.27|0
1642481560000|2022-01-18 04:52:40|2355.81|2354.31|2355.79|2354.29|2355.88|2354.38|2355.78|2354.28|0
1642481570000|2022-01-18 04:52:50|2355.76|2354.26|2356|2354.5|2356|2354.5|2355.65|2354.15|0
1642481580000|2022-01-18 04:53:00|2356.01|2354.51|2356.25|2354.75|2356.25|2354.75|2356.01|2354.51|0
1642481590000|2022-01-18 04:53:10|2356.24|2354.74|2356.24|2354.74|2356.25|2354.75|2356.24|2354.74|0
1642481600000|2022-01-18 04:53:20|2356.25|2354.75|2356.02|2354.52|2356.25|2354.75|2356.02|2354.52|0
1642481610000|2022-01-18 04:53:30|2356.05|2354.55|2355.99|2354.49|2356.11|2354.61|2355.99|2354.49|0
1642481620000|2022-01-18 04:53:40|2356.09|2354.59|2356.22|2354.72|2356.22|2354.72|2355.99|2354.49|0
1642481630000|2022-01-18 04:53:50|2356.21|2354.71|2356.22|2354.72|2356.22|2354.72|2356.21|2354.71|0
1642481640000|2022-01-18 04:54:00|2356.21|2354.71|2355.99|2354.49|2356.22|2354.72|2355.99|2354.49|0
1642481650000|2022-01-18 04:54:10|2356.03|2354.53|2356.43|2354.93|2356.43|2354.93|2355.99|2354.49|0
1642481660000|2022-01-18 04:54:20|2356.45|2354.95|2356.53|2355.03|2356.54|2355.04|2356.43|2354.93|0
1642481670000|2022-01-18 04:54:30|2356.54|2355.04|2356.77|2355.27|2356.77|2355.27|2356.54|2355.04|0
1642481680000|2022-01-18 04:54:40|2356.81|2355.31|2356.47|2354.97|2356.89|2355.39|2356.02|2354.52|0
1642481690000|2022-01-18 04:54:50|2356.46|2354.96|2356.25|2354.75|2356.46|2354.96|2356.24|2354.74|0
1642481700000|2022-01-18 04:55:00|2356.29|2354.79|2356.35|2354.85|2356.47|2354.97|2356.25|2354.75|0
1642481710000|2022-01-18 04:55:10|2356.34|2354.84|2356.47|2354.97|2356.56|2355.06|2356.34|2354.84|0
1642481720000|2022-01-18 04:55:20|2356.46|2354.96|2356.34|2354.84|2356.47|2354.97|2356.25|2354.75|0
1642481730000|2022-01-18 04:55:30|2356.31|2354.81|2356.34|2354.84|2356.47|2354.97|2356.25|2354.75|0
1642481740000|2022-01-18 04:55:40|2356.31|2354.81|2356.52|2355.02|2356.55|2355.05|2356.24|2354.74|0
1642481750000|2022-01-18 04:55:50|2356.46|2354.96|2356.7|2355.2|2356.7|2355.2|2356.46|2354.96|0
1642481760000|2022-01-18 04:56:00|2356.71|2355.21|2357.17|2355.67|2357.27|2355.77|2356.71|2355.21|0
1642481770000|2022-01-18 04:56:10|2357.2|2355.7|2357.41|2355.91|2357.41|2355.91|2357.17|2355.67|0
1642481780000|2022-01-18 04:56:20|2357.4|2355.9|2357.48|2355.98|2357.51|2356.01|2357.27|2355.77|0
1642481790000|2022-01-18 04:56:30|2357.42|2355.92|2357.53|2356.03|2357.63|2356.13|2357.39|2355.89|0
1642481800000|2022-01-18 04:56:40|2357.61|2356.11|2357.64|2356.14|2357.73|2356.23|2357.5|2356|0
1642481810000|2022-01-18 04:56:50|2357.68|2356.18|2357.75|2356.25|2357.86|2356.36|2357.64|2356.14|0
1642481820000|2022-01-18 04:57:00|2357.66|2356.16|2357.76|2356.26|2357.76|2356.26|2357.64|2356.14|0
1642481830000|2022-01-18 04:57:10|2357.73|2356.23|2357.44|2355.94|2357.76|2356.26|2357.42|2355.92|0
1642481840000|2022-01-18 04:57:20|2357.42|2355.92|2357.3|2355.8|2357.44|2355.94|2357.3|2355.8|0
1642481850000|2022-01-18 04:57:30|2357.34|2355.84|2357.53|2356.03|2357.65|2356.15|2357.34|2355.84|0
1642481860000|2022-01-18 04:57:40|2357.56|2356.06|2357.66|2356.16|2357.66|2356.16|2357.44|2355.94|0
1642481870000|2022-01-18 04:57:50|2357.64|2356.14|2357.65|2356.15|2357.66|2356.16|2357.44|2355.94|0
1642481880000|2022-01-18 04:58:00|2357.66|2356.16|2357.53|2356.03|2357.66|2356.16|2357.53|2356.03|0
1642481890000|2022-01-18 04:58:10|2357.49|2355.99|2357.66|2356.16|2357.66|2356.16|2357.44|2355.94|0
1642481900000|2022-01-18 04:58:20|2357.65|2356.15|2357.64|2356.14|2357.65|2356.15|2357.42|2355.92|0
1642481910000|2022-01-18 04:58:30|2357.73|2356.23|2357.73|2356.23|2357.75|2356.25|2357.64|2356.14|0
1642481920000|2022-01-18 04:58:40|2357.7|2356.2|2357.64|2356.14|2357.73|2356.23|2357.64|2356.14|0
1642481930000|2022-01-18 04:58:50|2357.61|2356.11|2357.87|2356.37|2357.87|2356.37|2357.52|2356.02|0
1642481940000|2022-01-18 04:59:00|2357.88|2356.38|2357.88|2356.38|2357.97|2356.47|2357.75|2356.25|0
1642481950000|2022-01-18 04:59:10|2357.87|2356.37|2357.87|2356.37|2357.87|2356.37|2357.87|2356.37|0
1642481980000|2022-01-18 04:59:40|2357.85|2356.35|2357.87|2356.37|2357.88|2356.38|2357.64|2356.14|0
1642481990000|2022-01-18 04:59:50|2357.8|2356.3|2357.87|2356.37|2357.87|2356.37|2357.65|2356.15|0
1642482000000|2022-01-18 05:00:00|2357.88|2356.38|2357.44|2355.94|2357.97|2356.47|2357.44|2355.94|0
1642482010000|2022-01-18 05:00:10|2357.5|2356|2357.69|2356.19|2357.78|2356.28|2357.5|2356|0
1642482020000|2022-01-18 05:00:20|2357.72|2356.22|2357.78|2356.28|2358.01|2356.51|2357.72|2356.22|0
1642482030000|2022-01-18 05:00:30|2357.74|2356.24|2357.79|2356.29|2357.91|2356.41|2357.69|2356.19|0
1642482040000|2022-01-18 05:00:40|2357.83|2356.33|2357.72|2356.22|2357.91|2356.41|2357.69|2356.19|0
1642482050000|2022-01-18 05:00:50|2357.81|2356.31|2357.94|2356.44|2358.03|2356.53|2357.81|2356.31|0
1642482060000|2022-01-18 05:01:00|2357.93|2356.43|2358.16|2356.66|2358.41|2356.91|2357.92|2356.42|0
1642482070000|2022-01-18 05:01:10|2358.15|2356.65|2358.25|2356.75|2358.37|2356.87|2357.92|2356.42|0
1642482080000|2022-01-18 05:01:20|2358.16|2356.66|2357.69|2356.19|2358.16|2356.66|2357.69|2356.19|0
1642482090000|2022-01-18 05:01:30|2357.68|2356.18|2357.35|2355.85|2357.68|2356.18|2357.24|2355.74|0
1642482100000|2022-01-18 05:01:40|2357.34|2355.84|2357.02|2355.52|2357.34|2355.84|2357.01|2355.51|0
1642482110000|2022-01-18 05:01:50|2357.03|2355.53|2357.05|2355.55|2357.48|2355.98|2356.83|2355.33|0
1642482120000|2022-01-18 05:02:00|2357.03|2355.53|2357.05|2355.55|2357.28|2355.78|2357.03|2355.53|0
1642482130000|2022-01-18 05:02:10|2357.06|2355.56|2356.84|2355.34|2357.28|2355.78|2356.84|2355.34|0
1642482140000|2022-01-18 05:02:20|2356.83|2355.33|2356.62|2355.12|2356.83|2355.33|2356.6|2355.1|0
1642482150000|2022-01-18 05:02:30|2356.69|2355.19|2356.62|2355.12|2356.84|2355.34|2356.62|2355.12|0
1642482160000|2022-01-18 05:02:40|2356.61|2355.11|2356.83|2355.33|2356.84|2355.34|2356.61|2355.11|0
1642482170000|2022-01-18 05:02:50|2356.82|2355.32|2356.62|2355.12|2356.83|2355.33|2356.6|2355.1|0
1642482180000|2022-01-18 05:03:00|2356.61|2355.11|2356.62|2355.12|2356.83|2355.33|2356.61|2355.11|0
1642482190000|2022-01-18 05:03:10|2356.61|2355.11|2356.6|2355.1|2356.62|2355.12|2356.6|2355.1|0
1642482200000|2022-01-18 05:03:20|2356.62|2355.12|2356.61|2355.11|2356.62|2355.12|2356.4|2354.9|0
1642482210000|2022-01-18 05:03:30|2356.62|2355.12|2355.92|2354.42|2356.62|2355.12|2355.92|2354.42|0
1642482220000|2022-01-18 05:03:40|2355.94|2354.44|2356.16|2354.66|2356.17|2354.67|2355.94|2354.44|0
1642482230000|2022-01-18 05:03:50|2356.17|2354.67|2355.96|2354.46|2356.38|2354.88|2355.96|2354.46|0
1642482240000|2022-01-18 05:04:00|2355.95|2354.45|2355.94|2354.44|2355.95|2354.45|2355.94|2354.44|0
1642482250000|2022-01-18 05:04:10|2355.95|2354.45|2355.94|2354.44|2355.95|2354.45|2355.94|2354.44|0
1642482260000|2022-01-18 05:04:20|2355.95|2354.45|2355.85|2354.35|2355.95|2354.45|2355.85|2354.35|0
1642482270000|2022-01-18 05:04:30|2355.71|2354.21|2355.95|2354.45|2355.95|2354.45|2355.71|2354.21|0
1642482280000|2022-01-18 05:04:40|2355.94|2354.44|2355.8|2354.3|2355.95|2354.45|2355.8|2354.3|0
1642482290000|2022-01-18 05:04:50|2355.77|2354.27|2355.93|2354.43|2355.93|2354.43|2355.69|2354.19|0
1642482300000|2022-01-18 05:05:00|2355.92|2354.42|2356.38|2354.88|2356.38|2354.88|2355.92|2354.42|0
1642482310000|2022-01-18 05:05:10|2356.41|2354.91|2356.41|2354.91|2356.42|2354.92|2356.4|2354.9|0
1642482320000|2022-01-18 05:05:20|2356.42|2354.92|2356.17|2354.67|2356.42|2354.92|2356.17|2354.67|0
1642482330000|2022-01-18 05:05:30|2356.16|2354.66|2355.93|2354.43|2356.16|2354.66|2355.92|2354.42|0
1642482340000|2022-01-18 05:05:40|2355.94|2354.44|2355.71|2354.21|2355.94|2354.44|2355.71|2354.21|0
1642482350000|2022-01-18 05:05:50|2355.72|2354.22|2355.72|2354.22|2355.72|2354.22|2355.72|2354.22|0
1642482360000|2022-01-18 05:06:00|2355.73|2354.23|2356.17|2354.67|2356.17|2354.67|2355.73|2354.23|0
1642482370000|2022-01-18 05:06:10|2356.19|2354.69|2356.4|2354.9|2356.41|2354.91|2356.19|2354.69|0
1642482380000|2022-01-18 05:06:20|2356.41|2354.91|2356.41|2354.91|2356.41|2354.91|2356.28|2354.78|0
1642482390000|2022-01-18 05:06:30|2356.4|2354.9|2356.18|2354.68|2356.4|2354.9|2356.18|2354.68|0
1642482400000|2022-01-18 05:06:40|2356.19|2354.69|2356.16|2354.66|2356.19|2354.69|2356.05|2354.55|0
1642482410000|2022-01-18 05:06:50|2356.04|2354.54|2356.16|2354.66|2356.17|2354.67|2356.04|2354.54|0
1642482420000|2022-01-18 05:07:00|2356.14|2354.64|2356.16|2354.66|2356.16|2354.66|2356.14|2354.64|0
1642482430000|2022-01-18 05:07:10|2356.17|2354.67|2356.4|2354.9|2356.41|2354.91|2356.17|2354.67|0
1642482440000|2022-01-18 05:07:20|2356.39|2354.89|2356.4|2354.9|2356.4|2354.9|2356.39|2354.89|0
1642482460000|2022-01-18 05:07:40|2356.37|2354.87|2356.38|2354.88|2356.39|2354.89|2356.26|2354.76|0
1642482470000|2022-01-18 05:07:50|2356.39|2354.89|2356.38|2354.88|2356.4|2354.9|2356.37|2354.87|0
1642482480000|2022-01-18 05:08:00|2356.37|2354.87|2356.26|2354.76|2356.49|2354.99|2356.15|2354.65|0
1642482490000|2022-01-18 05:08:10|2356.3|2354.8|2356.28|2354.78|2356.4|2354.9|2356.26|2354.76|0
1642482500000|2022-01-18 05:08:20|2356.24|2354.74|2356.4|2354.9|2356.4|2354.9|2356.17|2354.67|0
1642482510000|2022-01-18 05:08:30|2356.41|2354.91|2356.83|2355.33|2356.84|2355.34|2356.41|2354.91|0
1642482520000|2022-01-18 05:08:40|2356.76|2355.26|2356.63|2355.13|2356.76|2355.26|2356.62|2355.12|0
1642482530000|2022-01-18 05:08:50|2356.62|2355.12|2356.62|2355.12|2356.63|2355.13|2356.62|2355.12|0
1642482540000|2022-01-18 05:09:00|2356.55|2355.05|2356.4|2354.9|2356.55|2355.05|2356.38|2354.88|0
1642482550000|2022-01-18 05:09:10|2356.41|2354.91|2356.19|2354.69|2356.5|2355|2356.17|2354.67|0
1642482570000|2022-01-18 05:09:30|2356.18|2354.68|2356.17|2354.67|2356.18|2354.68|2356.17|2354.67|0
1642482580000|2022-01-18 05:09:40|2356.16|2354.66|2356.17|2354.67|2356.17|2354.67|2356.16|2354.66|0
1642482590000|2022-01-18 05:09:50|2356.18|2354.68|2356.18|2354.68|2356.19|2354.69|2356.17|2354.67|0
1642482600000|2022-01-18 05:10:00|2356.19|2354.69|2356.41|2354.91|2356.41|2354.91|2356.17|2354.67|0
1642482610000|2022-01-18 05:10:10|2356.42|2354.92|2356.51|2355.01|2356.64|2355.14|2356.42|2354.92|0
1642482620000|2022-01-18 05:10:20|2356.55|2355.05|2356.87|2355.37|2356.87|2355.37|2356.55|2355.05|0
1642482630000|2022-01-18 05:10:30|2356.83|2355.33|2356.88|2355.38|2356.88|2355.38|2356.75|2355.25|0
1642482640000|2022-01-18 05:10:40|2356.9|2355.4|2356.63|2355.13|2356.9|2355.4|2356.51|2355.01|0
1642482650000|2022-01-18 05:10:50|2356.62|2355.12|2356.47|2354.97|2356.63|2355.13|2356.38|2354.88|0
1642482660000|2022-01-18 05:11:00|2356.44|2354.94|2356.37|2354.87|2356.59|2355.09|2356.35|2354.85|0
1642482670000|2022-01-18 05:11:10|2356.38|2354.88|2356.37|2354.87|2356.59|2355.09|2356.37|2354.87|0
1642482680000|2022-01-18 05:11:20|2356.36|2354.86|2356.58|2355.08|2356.58|2355.08|2356.34|2354.84|0
1642482690000|2022-01-18 05:11:30|2356.57|2355.07|2356.34|2354.84|2356.57|2355.07|2356.34|2354.84|0
1642482700000|2022-01-18 05:11:40|2356.35|2354.85|2356.56|2355.06|2356.56|2355.06|2356.34|2354.84|0
1642482710000|2022-01-18 05:11:50|2356.57|2355.07|2356.56|2355.06|2356.79|2355.29|2356.56|2355.06|0
1642482720000|2022-01-18 05:12:00|2356.57|2355.07|2356.79|2355.29|2356.79|2355.29|2356.57|2355.07|0
1642482730000|2022-01-18 05:12:10|2356.77|2355.27|2356.79|2355.29|2356.79|2355.29|2356.77|2355.27|0
1642482750000|2022-01-18 05:12:30|2356.77|2355.27|2356.79|2355.29|2356.79|2355.29|2356.56|2355.06|0
1642482760000|2022-01-18 05:12:40|2356.75|2355.25|2356.48|2354.98|2356.8|2355.3|2356.43|2354.93|0
1642482770000|2022-01-18 05:12:50|2356.56|2355.06|2356.34|2354.84|2356.56|2355.06|2356.33|2354.83|0
1642482790000|2022-01-18 05:13:10|2356.33|2354.83|2356.44|2354.94|2356.44|2354.94|2356.21|2354.71|0
1642482800000|2022-01-18 05:13:20|2356.41|2354.91|2356.09|2354.59|2356.41|2354.91|2356.09|2354.59|0
1642482810000|2022-01-18 05:13:30|2356.08|2354.58|2355.98|2354.48|2356.11|2354.61|2355.87|2354.37|0
1642482820000|2022-01-18 05:13:40|2355.97|2354.47|2355.87|2354.37|2355.99|2354.49|2355.87|2354.37|0
1642482830000|2022-01-18 05:13:50|2355.88|2354.38|2355.97|2354.47|2355.97|2354.47|2355.88|2354.38|0
1642482840000|2022-01-18 05:14:00|2355.93|2354.43|2355.99|2354.49|2356.11|2354.61|2355.87|2354.37|0
1642482850000|2022-01-18 05:14:10|2355.98|2354.48|2356.11|2354.61|2356.11|2354.61|2355.97|2354.47|0
1642482860000|2022-01-18 05:14:20|2356.14|2354.64|2356.2|2354.7|2356.2|2354.7|2356.14|2354.64|0
1642482870000|2022-01-18 05:14:30|2356.11|2354.61|2356.09|2354.59|2356.11|2354.61|2356.09|2354.59|0
1642482880000|2022-01-18 05:14:40|2356.06|2354.56|2355.6|2354.1|2356.06|2354.56|2355.47|2353.97|0
1642482890000|2022-01-18 05:14:50|2355.59|2354.09|2355.47|2353.97|2355.59|2354.09|2355.37|2353.87|0
1642482900000|2022-01-18 05:15:00|2355.49|2353.99|2355.4|2353.9|2355.62|2354.12|2355.4|2353.9|0
1642482910000|2022-01-18 05:15:10|2355.41|2353.91|2355.62|2354.12|2355.62|2354.12|2355.41|2353.91|0
1642482920000|2022-01-18 05:15:20|2355.61|2354.11|2355.6|2354.1|2355.61|2354.11|2355.37|2353.87|0
1642482930000|2022-01-18 05:15:30|2355.59|2354.09|2355.83|2354.33|2355.83|2354.33|2355.47|2353.97|0
1642482940000|2022-01-18 05:15:40|2355.84|2354.34|2355.84|2354.34|2356.06|2354.56|2355.83|2354.33|0
1642482950000|2022-01-18 05:15:50|2355.85|2354.35|2355.94|2354.44|2356.08|2354.58|2355.85|2354.35|0
1642482960000|2022-01-18 05:16:00|2355.95|2354.45|2356.29|2354.79|2356.29|2354.79|2355.94|2354.44|0
1642482990000|2022-01-18 05:16:30|2356.28|2354.78|2356.31|2354.81|2356.4|2354.9|2356.28|2354.78|0
1642483000000|2022-01-18 05:16:40|2356.33|2354.83|2356.4|2354.9|2356.54|2355.04|2356.3|2354.8|0
1642483010000|2022-01-18 05:16:50|2356.54|2355.04|2356.31|2354.81|2356.54|2355.04|2356.31|2354.81|0
1642483020000|2022-01-18 05:17:00|2356.32|2354.82|2356.55|2355.05|2356.55|2355.05|2356.32|2354.82|0
1642483030000|2022-01-18 05:17:10|2356.56|2355.06|2356.42|2354.92|2356.56|2355.06|2356.42|2354.92|0
1642483040000|2022-01-18 05:17:20|2356.33|2354.83|2356.31|2354.81|2356.4|2354.9|2356.3|2354.8|0
1642483050000|2022-01-18 05:17:30|2356.27|2354.77|2356.17|2354.67|2356.31|2354.81|2356.17|2354.67|0
1642483060000|2022-01-18 05:17:40|2356.18|2354.68|2356.42|2354.92|2356.54|2355.04|2356.18|2354.68|0
1642483070000|2022-01-18 05:17:50|2356.45|2354.95|2356.57|2355.07|2356.57|2355.07|2356.43|2354.93|0
1642483080000|2022-01-18 05:18:00|2356.58|2355.08|2356.58|2355.08|2356.58|2355.08|2356.44|2354.94|0
1642483090000|2022-01-18 05:18:10|2356.57|2355.07|2356.58|2355.08|2356.58|2355.08|2356.57|2355.07|0
1642483100000|2022-01-18 05:18:20|2356.57|2355.07|2356.57|2355.07|2356.58|2355.08|2356.57|2355.07|0
1642483110000|2022-01-18 05:18:30|2356.56|2355.06|2356.42|2354.92|2356.56|2355.06|2356.42|2354.92|0
1642483120000|2022-01-18 05:18:40|2356.39|2354.89|2356.12|2354.62|2356.39|2354.89|2356.12|2354.62|0
1642483130000|2022-01-18 05:18:50|2356.11|2354.61|2356.15|2354.65|2356.15|2354.65|2356.11|2354.61|0
1642483140000|2022-01-18 05:19:00|2356.2|2354.7|2356.44|2354.94|2356.44|2354.94|2356.2|2354.7|0
1642483150000|2022-01-18 05:19:10|2356.43|2354.93|2356.32|2354.82|2356.43|2354.93|2356.19|2354.69|0
1642483160000|2022-01-18 05:19:20|2356.29|2354.79|2356.29|2354.79|2356.33|2354.83|2356.2|2354.7|0
1642483170000|2022-01-18 05:19:30|2356.31|2354.81|2356.31|2354.81|2356.31|2354.81|2356.31|2354.81|0
1642483180000|2022-01-18 05:19:40|2356.4|2354.9|2356.31|2354.81|2356.53|2355.03|2356.31|2354.81|0
1642483190000|2022-01-18 05:19:50|2356.32|2354.82|2356.31|2354.81|2356.53|2355.03|2356.31|2354.81|0
1642483200000|2022-01-18 05:20:00|2356.32|2354.82|2356.31|2354.81|2356.32|2354.82|2356.31|2354.81|0
1642483210000|2022-01-18 05:20:10|2356.32|2354.82|2356.53|2355.03|2356.54|2355.04|2356.32|2354.82|0
1642483220000|2022-01-18 05:20:20|2356.56|2355.06|2356.63|2355.13|2356.75|2355.25|2356.54|2355.04|0
1642483230000|2022-01-18 05:20:30|2356.54|2355.04|2356.75|2355.25|2356.75|2355.25|2356.51|2355.01|0
1642483240000|2022-01-18 05:20:40|2356.76|2355.26|2356.76|2355.26|2356.76|2355.26|2356.76|2355.26|0
1642483250000|2022-01-18 05:20:50|2356.75|2355.25|2356.75|2355.25|2356.75|2355.25|2356.75|2355.25|0
1642483260000|2022-01-18 05:21:00|2356.76|2355.26|2356.75|2355.25|2356.97|2355.47|2356.75|2355.25|0
1642483270000|2022-01-18 05:21:10|2356.76|2355.26|2356.97|2355.47|2356.97|2355.47|2356.74|2355.24|0
1642483280000|2022-01-18 05:21:20|2356.98|2355.48|2356.76|2355.26|2357.08|2355.58|2356.75|2355.25|0
1642483290000|2022-01-18 05:21:30|2356.75|2355.25|2356.75|2355.25|2356.76|2355.26|2356.75|2355.25|0
1642483300000|2022-01-18 05:21:40|2356.78|2355.28|2356.75|2355.25|2356.84|2355.34|2356.75|2355.25|0
1642483310000|2022-01-18 05:21:50|2356.82|2355.32|2356.97|2355.47|2356.97|2355.47|2356.82|2355.32|0
1642483320000|2022-01-18 05:22:00|2356.96|2355.46|2356.92|2355.42|2356.96|2355.46|2356.74|2355.24|0
1642483330000|2022-01-18 05:22:10|2356.84|2355.34|2356.75|2355.25|2356.96|2355.46|2356.53|2355.03|0
1642483340000|2022-01-18 05:22:20|2356.72|2355.22|2356.53|2355.03|2356.72|2355.22|2356.53|2355.03|0
1642483350000|2022-01-18 05:22:30|2356.54|2355.04|2356.53|2355.03|2356.54|2355.04|2356.53|2355.03|0
1642483360000|2022-01-18 05:22:40|2356.54|2355.04|2356.64|2355.14|2356.64|2355.14|2356.54|2355.04|0
1642483370000|2022-01-18 05:22:50|2356.63|2355.13|2356.55|2355.05|2356.63|2355.13|2356.54|2355.04|0
1642483380000|2022-01-18 05:23:00|2356.54|2355.04|2356.75|2355.25|2356.75|2355.25|2356.54|2355.04|0
1642483390000|2022-01-18 05:23:10|2356.72|2355.22|2356.63|2355.13|2356.72|2355.22|2356.54|2355.04|0
1642483400000|2022-01-18 05:23:20|2356.6|2355.1|2356.39|2354.89|2356.6|2355.1|2356.39|2354.89|0
1642483410000|2022-01-18 05:23:30|2356.4|2354.9|2356.05|2354.55|2356.51|2355.01|2356.03|2354.53|0
1642483420000|2022-01-18 05:23:40|2356.04|2354.54|2356.31|2354.81|2356.31|2354.81|2356.04|2354.54|0
1642483430000|2022-01-18 05:23:50|2356.32|2354.82|2356.51|2355.01|2356.53|2355.03|2356.31|2354.81|0
1642483440000|2022-01-18 05:24:00|2356.53|2355.03|2356.52|2355.02|2356.62|2355.12|2356.52|2355.02|0
1642483450000|2022-01-18 05:24:10|2356.53|2355.03|2356.53|2355.03|2356.75|2355.25|2356.53|2355.03|0
1642483460000|2022-01-18 05:24:20|2356.54|2355.04|2356.76|2355.26|2356.77|2355.27|2356.53|2355.03|0
1642483470000|2022-01-18 05:24:30|2356.77|2355.27|2357.19|2355.69|2357.19|2355.69|2356.77|2355.27|0
1642483480000|2022-01-18 05:24:40|2357.21|2355.71|2357.21|2355.71|2357.21|2355.71|2357.2|2355.7|0
1642483490000|2022-01-18 05:24:50|2357.22|2355.72|2357.22|2355.72|2357.43|2355.93|2357.21|2355.71|0
1642483500000|2022-01-18 05:25:00|2357.21|2355.71|2357.07|2355.57|2357.22|2355.72|2357.07|2355.57|0
1642483510000|2022-01-18 05:25:10|2357.04|2355.54|2357.08|2355.58|2357.09|2355.59|2356.97|2355.47|0
1642483520000|2022-01-18 05:25:20|2357.09|2355.59|2356.99|2355.49|2357.09|2355.59|2356.99|2355.49|0
1642483530000|2022-01-18 05:25:30|2356.97|2355.47|2356.97|2355.47|2356.99|2355.49|2356.97|2355.47|0
1642483540000|2022-01-18 05:25:40|2356.96|2355.46|2356.41|2354.91|2356.96|2355.46|2356.4|2354.9|0
1642483550000|2022-01-18 05:25:50|2356.4|2354.9|2356.33|2354.83|2356.76|2355.26|2356.33|2354.83|0
1642483560000|2022-01-18 05:26:00|2356.35|2354.85|2356.42|2354.92|2356.56|2355.06|2356.35|2354.85|0
1642483570000|2022-01-18 05:26:10|2356.43|2354.93|2356.32|2354.82|2356.44|2354.94|2356.32|2354.82|0
1642483580000|2022-01-18 05:26:20|2356.33|2354.83|2356.19|2354.69|2356.33|2354.83|2356.19|2354.69|0
1642483590000|2022-01-18 05:26:30|2356.23|2354.73|2356.09|2354.59|2356.32|2354.82|2356.09|2354.59|0
1642483600000|2022-01-18 05:26:40|2356.1|2354.6|2356.1|2354.6|2356.1|2354.6|2356.09|2354.59|0
1642483610000|2022-01-18 05:26:50|2356.19|2354.69|2356.33|2354.83|2356.33|2354.83|2356.19|2354.69|0
1642483620000|2022-01-18 05:27:00|2356.34|2354.84|2356.35|2354.85|2356.43|2354.93|2356.33|2354.83|0
1642483630000|2022-01-18 05:27:10|2356.33|2354.83|2356.35|2354.85|2356.35|2354.85|2356.33|2354.83|0
1642483640000|2022-01-18 05:27:20|2356.34|2354.84|2356.34|2354.84|2356.35|2354.85|2356.33|2354.83|0
1642483650000|2022-01-18 05:27:30|2356.33|2354.83|2356.33|2354.83|2356.34|2354.84|2356.22|2354.72|0
1642483660000|2022-01-18 05:27:40|2356.34|2354.84|2356.34|2354.84|2356.35|2354.85|2356.33|2354.83|0
1642483670000|2022-01-18 05:27:50|2356.35|2354.85|2356.33|2354.83|2356.35|2354.85|2356.33|2354.83|0
1642483690000|2022-01-18 05:28:10|2356.34|2354.84|2356.56|2355.06|2356.56|2355.06|2356.34|2354.84|0
1642483700000|2022-01-18 05:28:20|2356.57|2355.07|2356.57|2355.07|2356.57|2355.07|2356.56|2355.06|0
1642483710000|2022-01-18 05:28:30|2356.58|2355.08|2356.81|2355.31|2356.81|2355.31|2356.58|2355.08|0
1642483720000|2022-01-18 05:28:40|2356.82|2355.32|2357.07|2355.57|2357.07|2355.57|2356.82|2355.32|0
1642483730000|2022-01-18 05:28:50|2357.06|2355.56|2356.84|2355.34|2357.06|2355.56|2356.82|2355.32|0
1642483740000|2022-01-18 05:29:00|2356.82|2355.32|2356.83|2355.33|2356.83|2355.33|2356.7|2355.2|0
1642483750000|2022-01-18 05:29:10|2356.84|2355.34|2356.93|2355.43|2356.93|2355.43|2356.84|2355.34|0
1642483760000|2022-01-18 05:29:20|2356.97|2355.47|2357.06|2355.56|2357.07|2355.57|2356.94|2355.44|0
1642483770000|2022-01-18 05:29:30|2357.05|2355.55|2357.06|2355.56|2357.06|2355.56|2357.05|2355.55|0
1642483780000|2022-01-18 05:29:40|2357.05|2355.55|2357.04|2355.54|2357.05|2355.55|2357.04|2355.54|0
1642483790000|2022-01-18 05:29:50|2356.97|2355.47|2357.06|2355.56|2357.06|2355.56|2356.84|2355.34|0
1642483800000|2022-01-18 05:30:00|2357.07|2355.57|2357.06|2355.56|2357.28|2355.78|2357.06|2355.56|0
1642483810000|2022-01-18 05:30:10|2357.04|2355.54|2356.82|2355.32|2357.06|2355.56|2356.82|2355.32|0
1642483820000|2022-01-18 05:30:20|2356.83|2355.33|2356.83|2355.33|2356.93|2355.43|2356.82|2355.32|0
1642483830000|2022-01-18 05:30:30|2356.84|2355.34|2356.6|2355.1|2356.84|2355.34|2356.6|2355.1|0
1642483840000|2022-01-18 05:30:40|2356.67|2355.17|2356.6|2355.1|2356.82|2355.32|2356.6|2355.1|0
1642483850000|2022-01-18 05:30:50|2356.61|2355.11|2356.47|2354.97|2356.82|2355.32|2356.47|2354.97|0
1642483860000|2022-01-18 05:31:00|2356.43|2354.93|2356.36|2354.86|2356.46|2354.96|2356.33|2354.83|0
1642483870000|2022-01-18 05:31:10|2356.35|2354.85|2356.36|2354.86|2356.36|2354.86|2356.35|2354.85|0
1642483880000|2022-01-18 05:31:20|2356.35|2354.85|2356.35|2354.85|2356.35|2354.85|2356.35|2354.85|0
1642483890000|2022-01-18 05:31:30|2356.36|2354.86|2356.36|2354.86|2356.36|2354.86|2356.35|2354.85|0
1642483900000|2022-01-18 05:31:40|2356.35|2354.85|2356.35|2354.85|2356.35|2354.85|2356.35|2354.85|0
1642483910000|2022-01-18 05:31:50|2356.33|2354.83|2356.11|2354.61|2356.33|2354.83|2356.11|2354.61|0
1642483920000|2022-01-18 05:32:00|2356.12|2354.62|2355.74|2354.24|2356.12|2354.62|2355.65|2354.15|0
1642483930000|2022-01-18 05:32:10|2355.78|2354.28|2355.87|2354.37|2355.87|2354.37|2355.65|2354.15|0
1642483940000|2022-01-18 05:32:20|2355.89|2354.39|2355.89|2354.39|2355.99|2354.49|2355.89|2354.39|0
1642483950000|2022-01-18 05:32:30|2355.9|2354.4|2355.89|2354.39|2355.9|2354.4|2355.89|2354.39|0
1642483960000|2022-01-18 05:32:40|2355.88|2354.38|2355.89|2354.39|2355.99|2354.49|2355.88|2354.38|0
1642483970000|2022-01-18 05:32:50|2355.87|2354.37|2355.67|2354.17|2355.89|2354.39|2355.67|2354.17|0
1642483980000|2022-01-18 05:33:00|2355.65|2354.15|2355.89|2354.39|2355.89|2354.39|2355.65|2354.15|0
1642483990000|2022-01-18 05:33:10|2355.9|2354.4|2355.9|2354.4|2355.9|2354.4|2355.9|2354.4|0
1642484000000|2022-01-18 05:33:20|2355.89|2354.39|2355.92|2354.42|2355.92|2354.42|2355.89|2354.39|0
1642484010000|2022-01-18 05:33:30|2355.99|2354.49|2356.13|2354.63|2356.13|2354.63|2355.99|2354.49|0
1642484030000|2022-01-18 05:33:50|2356.12|2354.62|2356.11|2354.61|2356.13|2354.63|2355.99|2354.49|0
1642484040000|2022-01-18 05:34:00|2356.12|2354.62|2356|2354.5|2356.13|2354.63|2355.9|2354.4|0
1642484050000|2022-01-18 05:34:10|2355.99|2354.49|2356.14|2354.64|2356.14|2354.64|2355.99|2354.49|0
1642484060000|2022-01-18 05:34:20|2356.13|2354.63|2356.11|2354.61|2356.13|2354.63|2356.11|2354.61|0
1642484070000|2022-01-18 05:34:30|2356.08|2354.58|2355.67|2354.17|2356.08|2354.58|2355.47|2353.97|0
1642484080000|2022-01-18 05:34:40|2355.74|2354.24|2355.65|2354.15|2355.88|2354.38|2355.65|2354.15|0
1642484090000|2022-01-18 05:34:50|2355.64|2354.14|2355.65|2354.15|2355.76|2354.26|2355.64|2354.14|0
1642484100000|2022-01-18 05:35:00|2355.64|2354.14|2355.66|2354.16|2355.66|2354.16|2355.52|2354.02|0
1642484110000|2022-01-18 05:35:10|2355.67|2354.17|2355.64|2354.14|2355.76|2354.26|2355.64|2354.14|0
1642484120000|2022-01-18 05:35:20|2355.65|2354.15|2355.62|2354.12|2355.65|2354.15|2355.62|2354.12|0
1642484130000|2022-01-18 05:35:30|2355.63|2354.13|2355.42|2353.92|2355.64|2354.14|2355.42|2353.92|0
1642484140000|2022-01-18 05:35:40|2355.46|2353.96|2355.64|2354.14|2355.64|2354.14|2355.46|2353.96|0
1642484150000|2022-01-18 05:35:50|2355.65|2354.15|2355.63|2354.13|2355.65|2354.15|2355.62|2354.12|0
1642484160000|2022-01-18 05:36:00|2355.62|2354.12|2355.74|2354.24|2355.74|2354.24|2355.62|2354.12|0
1642484170000|2022-01-18 05:36:10|2355.86|2354.36|2355.88|2354.38|2355.88|2354.38|2355.86|2354.36|0
1642484180000|2022-01-18 05:36:20|2355.89|2354.39|2355.67|2354.17|2355.89|2354.39|2355.65|2354.15|0
1642484190000|2022-01-18 05:36:30|2355.7|2354.2|2355.99|2354.49|2355.99|2354.49|2355.7|2354.2|0
1642484200000|2022-01-18 05:36:40|2355.96|2354.46|2355.89|2354.39|2355.96|2354.46|2355.89|2354.39|0
1642484210000|2022-01-18 05:36:50|2355.9|2354.4|2356.11|2354.61|2356.22|2354.72|2355.9|2354.4|0
1642484220000|2022-01-18 05:37:00|2356.1|2354.6|2356.11|2354.61|2356.11|2354.61|2356.1|2354.6|0
1642484230000|2022-01-18 05:37:10|2356.1|2354.6|2356.1|2354.6|2356.1|2354.6|2356.1|2354.6|0
1642484240000|2022-01-18 05:37:20|2356.09|2354.59|2355.87|2354.37|2356.09|2354.59|2355.87|2354.37|0
1642484250000|2022-01-18 05:37:30|2355.86|2354.36|2355.86|2354.36|2355.86|2354.36|2355.85|2354.35|0
1642484260000|2022-01-18 05:37:40|2355.87|2354.37|2356.08|2354.58|2356.18|2354.68|2355.87|2354.37|0
1642484270000|2022-01-18 05:37:50|2356.09|2354.59|2356.07|2354.57|2356.31|2354.81|2356.07|2354.57|0
1642484280000|2022-01-18 05:38:00|2356.09|2354.59|2356.07|2354.57|2356.29|2354.79|2356.05|2354.55|0
1642484290000|2022-01-18 05:38:10|2356.08|2354.58|2356.07|2354.57|2356.08|2354.58|2356.07|2354.57|0
1642484300000|2022-01-18 05:38:20|2356.06|2354.56|2356.01|2354.51|2356.06|2354.56|2356|2354.5|0
1642484310000|2022-01-18 05:38:30|2356.02|2354.52|2356.01|2354.51|2356.02|2354.52|2356.01|2354.51|0
1642484330000|2022-01-18 05:38:50|2356|2354.5|2356.01|2354.51|2356.01|2354.51|2356|2354.5|0
1642484340000|2022-01-18 05:39:00|2356.02|2354.52|2356.02|2354.52|2356.11|2354.61|2356.02|2354.52|0
1642484350000|2022-01-18 05:39:10|2356.01|2354.51|2355.78|2354.28|2356.01|2354.51|2355.77|2354.27|0
1642484360000|2022-01-18 05:39:20|2355.79|2354.29|2355.77|2354.27|2355.79|2354.29|2355.77|2354.27|0
1642484370000|2022-01-18 05:39:30|2355.79|2354.29|2355.79|2354.29|2355.89|2354.39|2355.77|2354.27|0
1642484380000|2022-01-18 05:39:40|2355.82|2354.32|2356.01|2354.51|2356.02|2354.52|2355.79|2354.29|0
1642484390000|2022-01-18 05:39:50|2356.02|2354.52|2356|2354.5|2356.02|2354.52|2356|2354.5|0
1642484400000|2022-01-18 05:40:00|2356.01|2354.51|2356.24|2354.74|2356.24|2354.74|2356.01|2354.51|0
1642484410000|2022-01-18 05:40:10|2356.23|2354.73|2356.25|2354.75|2356.25|2354.75|2356.23|2354.73|0
1642484420000|2022-01-18 05:40:20|2356.26|2354.76|2356.05|2354.55|2356.26|2354.76|2356.05|2354.55|0
1642484430000|2022-01-18 05:40:30|2356.04|2354.54|2356.03|2354.53|2356.04|2354.54|2356.02|2354.52|0
1642484440000|2022-01-18 05:40:40|2356.02|2354.52|2355.79|2354.29|2356.02|2354.52|2355.79|2354.29|0
1642484450000|2022-01-18 05:40:50|2355.78|2354.28|2355.79|2354.29|2355.79|2354.29|2355.78|2354.28|0
1642484460000|2022-01-18 05:41:00|2355.83|2354.33|2355.76|2354.26|2355.88|2354.38|2355.76|2354.26|0
1642484470000|2022-01-18 05:41:10|2355.78|2354.28|2355.77|2354.27|2355.78|2354.28|2355.76|2354.26|0
1642484480000|2022-01-18 05:41:20|2355.74|2354.24|2355.65|2354.15|2355.74|2354.24|2355.65|2354.15|0
1642484490000|2022-01-18 05:41:30|2355.62|2354.12|2355.31|2353.81|2355.62|2354.12|2355.3|2353.8|0
1642484500000|2022-01-18 05:41:40|2355.52|2354.02|2355.52|2354.02|2355.52|2354.02|2355.4|2353.9|0
1642484510000|2022-01-18 05:41:50|2355.54|2354.04|2355.51|2354.01|2355.54|2354.04|2355.51|2354.01|0
1642484520000|2022-01-18 05:42:00|2355.47|2353.97|2355.39|2353.89|2355.51|2354.01|2355.39|2353.89|0
1642484530000|2022-01-18 05:42:10|2355.37|2353.87|2355.5|2354|2355.51|2354.01|2355.37|2353.87|0
1642484540000|2022-01-18 05:42:20|2355.49|2353.99|2355.49|2353.99|2355.49|2353.99|2355.27|2353.77|0
1642484550000|2022-01-18 05:42:30|2355.5|2354|2355.51|2354.01|2355.51|2354.01|2355.37|2353.87|0
1642484560000|2022-01-18 05:42:40|2355.52|2354.02|2355.74|2354.24|2355.74|2354.24|2355.52|2354.02|0
1642484570000|2022-01-18 05:42:50|2355.73|2354.23|2355.52|2354.02|2355.73|2354.23|2355.52|2354.02|0
1642484580000|2022-01-18 05:43:00|2355.54|2354.04|2355.4|2353.9|2355.63|2354.13|2355.39|2353.89|0
1642484590000|2022-01-18 05:43:10|2355.37|2353.87|2355.31|2353.81|2355.37|2353.87|2355.31|2353.81|0
1642484600000|2022-01-18 05:43:20|2355.33|2353.83|2355.42|2353.92|2355.54|2354.04|2355.33|2353.83|0
1642484610000|2022-01-18 05:43:30|2355.38|2353.88|2355.42|2353.92|2355.42|2353.92|2355.31|2353.81|0
1642484620000|2022-01-18 05:43:40|2355.41|2353.91|2355.31|2353.81|2355.41|2353.91|2355.31|2353.81|0
1642484630000|2022-01-18 05:43:50|2355.32|2353.82|2355.76|2354.26|2355.76|2354.26|2355.32|2353.82|0
1642484640000|2022-01-18 05:44:00|2355.75|2354.25|2355.75|2354.25|2355.76|2354.26|2355.75|2354.25|0
1642484650000|2022-01-18 05:44:10|2355.74|2354.24|2355.76|2354.26|2355.76|2354.26|2355.74|2354.24|0
1642484660000|2022-01-18 05:44:20|2355.75|2354.25|2355.76|2354.26|2355.76|2354.26|2355.75|2354.25|0
1642484670000|2022-01-18 05:44:30|2355.75|2354.25|2355.99|2354.49|2355.99|2354.49|2355.75|2354.25|0
1642484680000|2022-01-18 05:44:40|2355.98|2354.48|2356.1|2354.6|2356.1|2354.6|2355.98|2354.48|0
1642484690000|2022-01-18 05:44:50|2356.11|2354.61|2356.23|2354.73|2356.23|2354.73|2356.11|2354.61|0
1642484700000|2022-01-18 05:45:00|2356.11|2354.61|2356.24|2354.74|2356.24|2354.74|2356.02|2354.52|0
1642484710000|2022-01-18 05:45:10|2356.23|2354.73|2356.26|2354.76|2356.26|2354.76|2356.02|2354.52|0
1642484730000|2022-01-18 05:45:30|2356.25|2354.75|2356.02|2354.52|2356.25|2354.75|2356.02|2354.52|0
1642484740000|2022-01-18 05:45:40|2356.01|2354.51|2355.43|2353.93|2356.01|2354.51|2355.43|2353.93|0
1642484750000|2022-01-18 05:45:50|2355.47|2353.97|2355.55|2354.05|2355.56|2354.06|2355.47|2353.97|0
1642484760000|2022-01-18 05:46:00|2355.64|2354.14|2355.4|2353.9|2355.64|2354.14|2355.4|2353.9|0
1642484770000|2022-01-18 05:46:10|2355.41|2353.91|2355.54|2354.04|2355.55|2354.05|2355.41|2353.91|0
1642484780000|2022-01-18 05:46:20|2355.55|2354.05|2355.55|2354.05|2355.55|2354.05|2355.54|2354.04|0
1642484790000|2022-01-18 05:46:30|2355.54|2354.04|2355.55|2354.05|2355.55|2354.05|2355.54|2354.04|0
1642484800000|2022-01-18 05:46:40|2355.56|2354.06|2355.66|2354.16|2355.66|2354.16|2355.56|2354.06|0
1642484810000|2022-01-18 05:46:50|2355.65|2354.15|2355.55|2354.05|2355.66|2354.16|2355.55|2354.05|0
1642484820000|2022-01-18 05:47:00|2355.56|2354.06|2355.3|2353.8|2355.66|2354.16|2355.3|2353.8|0
1642484830000|2022-01-18 05:47:10|2355.31|2353.81|2355.3|2353.8|2355.53|2354.03|2355.3|2353.8|0
1642484840000|2022-01-18 05:47:20|2355.29|2353.79|2355.08|2353.58|2355.3|2353.8|2355.07|2353.57|0
1642484850000|2022-01-18 05:47:30|2355.09|2353.59|2355.31|2353.81|2355.52|2354.02|2355.09|2353.59|0
1642484860000|2022-01-18 05:47:40|2355.3|2353.8|2355.33|2353.83|2355.33|2353.83|2355.3|2353.8|0
1642484870000|2022-01-18 05:47:50|2355.34|2353.84|2355.45|2353.95|2355.55|2354.05|2355.34|2353.84|0
1642484880000|2022-01-18 05:48:00|2355.41|2353.91|2355.34|2353.84|2355.41|2353.91|2355.34|2353.84|0
1642484890000|2022-01-18 05:48:10|2355.35|2353.85|2355.59|2354.09|2355.59|2354.09|2355.35|2353.85|0
1642484910000|2022-01-18 05:48:30|2355.61|2354.11|2355.48|2353.98|2355.7|2354.2|2355.48|2353.98|0
1642484920000|2022-01-18 05:48:40|2355.39|2353.89|2355.61|2354.11|2355.61|2354.11|2355.39|2353.89|0
1642484950000|2022-01-18 05:49:10|2355.62|2354.12|2355.62|2354.12|2355.62|2354.12|2355.62|2354.12|0
1642484960000|2022-01-18 05:49:20|2355.61|2354.11|2355.48|2353.98|2355.61|2354.11|2355.48|2353.98|0
1642484970000|2022-01-18 05:49:30|2355.59|2354.09|2355.61|2354.11|2355.61|2354.11|2355.59|2354.09|0
1642484980000|2022-01-18 05:49:40|2355.59|2354.09|2355.61|2354.11|2355.61|2354.11|2355.48|2353.98|0
1642484990000|2022-01-18 05:49:50|2355.57|2354.07|2355.61|2354.11|2355.61|2354.11|2355.49|2353.99|0
1642485000000|2022-01-18 05:50:00|2355.59|2354.09|2355.48|2353.98|2355.59|2354.09|2355.39|2353.89|0
1642485010000|2022-01-18 05:50:10|2355.51|2354.01|2355.61|2354.11|2355.61|2354.11|2355.51|2354.01|0
1642485020000|2022-01-18 05:50:20|2355.6|2354.1|2355.61|2354.11|2355.61|2354.11|2355.6|2354.1|0
1642485030000|2022-01-18 05:50:30|2355.62|2354.12|2355.71|2354.21|2355.71|2354.21|2355.62|2354.12|0
1642485040000|2022-01-18 05:50:40|2355.75|2354.25|2355.83|2354.33|2355.83|2354.33|2355.75|2354.25|0
1642485050000|2022-01-18 05:50:50|2355.84|2354.34|2355.85|2354.35|2355.85|2354.35|2355.84|2354.34|0
1642485070000|2022-01-18 05:51:10|2355.87|2354.37|2356.11|2354.61|2356.2|2354.7|2355.87|2354.37|0
1642485080000|2022-01-18 05:51:20|2356.09|2354.59|2356.11|2354.61|2356.11|2354.61|2356.09|2354.59|0
1642485100000|2022-01-18 05:51:40|2356.12|2354.62|2356.33|2354.83|2356.33|2354.83|2356.12|2354.62|0
1642485110000|2022-01-18 05:51:50|2356.29|2354.79|2356.21|2354.71|2356.34|2354.84|2356.12|2354.62|0
1642485120000|2022-01-18 05:52:00|2356.12|2354.62|2356.11|2354.61|2356.12|2354.62|2356.11|2354.61|0
1642485130000|2022-01-18 05:52:10|2356.12|2354.62|2356.22|2354.72|2356.22|2354.72|2356.12|2354.62|0
1642485140000|2022-01-18 05:52:20|2356.26|2354.76|2356.4|2354.9|2356.4|2354.9|2356.26|2354.76|0
1642485150000|2022-01-18 05:52:30|2356.39|2354.89|2356.37|2354.87|2356.39|2354.89|2356.37|2354.87|0
1642485160000|2022-01-18 05:52:40|2356.36|2354.86|2356.14|2354.64|2356.36|2354.86|2356.14|2354.64|0
1642485170000|2022-01-18 05:52:50|2356.17|2354.67|2356.14|2354.64|2356.23|2354.73|2356.14|2354.64|0
1642485180000|2022-01-18 05:53:00|2356.17|2354.67|2356.14|2354.64|2356.23|2354.73|2356.14|2354.64|0
1642485200000|2022-01-18 05:53:20|2356.16|2354.66|2355.92|2354.42|2356.16|2354.66|2355.92|2354.42|0
1642485210000|2022-01-18 05:53:30|2355.99|2354.49|2356.2|2354.7|2356.2|2354.7|2355.99|2354.49|0
1642485220000|2022-01-18 05:53:40|2356.24|2354.74|2356.47|2354.97|2356.47|2354.97|2356.24|2354.74|0
1642485230000|2022-01-18 05:53:50|2356.45|2354.95|2356.45|2354.95|2356.45|2354.95|2356.45|2354.95|0
1642485240000|2022-01-18 05:54:00|2356.44|2354.94|2356.32|2354.82|2356.45|2354.95|2356.23|2354.73|0
1642485250000|2022-01-18 05:54:10|2356.33|2354.83|2356.23|2354.73|2356.33|2354.83|2356.23|2354.73|0
1642485260000|2022-01-18 05:54:20|2356.24|2354.74|2356.23|2354.73|2356.45|2354.95|2356.23|2354.73|0
1642485270000|2022-01-18 05:54:30|2356.22|2354.72|2356.22|2354.72|2356.22|2354.72|2356.22|2354.72|0
1642485280000|2022-01-18 05:54:40|2356.23|2354.73|2356.31|2354.81|2356.45|2354.95|2356.23|2354.73|0
1642485290000|2022-01-18 05:54:50|2356.32|2354.82|2356.32|2354.82|2356.32|2354.82|2356.22|2354.72|0
1642485300000|2022-01-18 05:55:00|2356.31|2354.81|2356.2|2354.7|2356.32|2354.82|2356.2|2354.7|0
1642485310000|2022-01-18 05:55:10|2356.22|2354.72|2356.2|2354.7|2356.22|2354.72|2356.2|2354.7|0
1642485320000|2022-01-18 05:55:20|2356.22|2354.72|2356.31|2354.81|2356.31|2354.81|2356.22|2354.72|0
1642485330000|2022-01-18 05:55:30|2356.27|2354.77|2356.22|2354.72|2356.44|2354.94|2356.21|2354.71|0
1642485340000|2022-01-18 05:55:40|2356.23|2354.73|2356.23|2354.73|2356.23|2354.73|2356.23|2354.73|0
1642485360000|2022-01-18 05:56:00|2356.24|2354.74|2356.22|2354.72|2356.33|2354.83|2356.22|2354.72|0
1642485370000|2022-01-18 05:56:10|2356.19|2354.69|2355.98|2354.48|2356.19|2354.69|2355.98|2354.48|0
1642485380000|2022-01-18 05:56:20|2355.96|2354.46|2355.96|2354.46|2355.98|2354.48|2355.95|2354.45|0
1642485390000|2022-01-18 05:56:30|2355.95|2354.45|2355.96|2354.46|2355.96|2354.46|2355.95|2354.45|0
1642485400000|2022-01-18 05:56:40|2355.97|2354.47|2355.98|2354.48|2355.98|2354.48|2355.97|2354.47|0
1642485410000|2022-01-18 05:56:50|2355.97|2354.47|2356.07|2354.57|2356.07|2354.57|2355.96|2354.46|0
1642485420000|2022-01-18 05:57:00|2356.03|2354.53|2355.74|2354.24|2356.03|2354.53|2355.74|2354.24|0
1642485430000|2022-01-18 05:57:10|2355.67|2354.17|2355.52|2354.02|2355.67|2354.17|2355.52|2354.02|0
1642485440000|2022-01-18 05:57:20|2355.53|2354.03|2354.89|2353.39|2355.74|2354.24|2354.89|2353.39|0
1642485450000|2022-01-18 05:57:30|2354.91|2353.41|2354.79|2353.29|2354.91|2353.41|2354.79|2353.29|0
1642485460000|2022-01-18 05:57:40|2354.78|2353.28|2354.57|2353.07|2354.78|2353.28|2354.55|2353.05|0
1642485470000|2022-01-18 05:57:50|2354.6|2353.1|2354.03|2352.53|2354.78|2353.28|2354.03|2352.53|0
1642485480000|2022-01-18 05:58:00|2354|2352.5|2353.91|2352.41|2354.05|2352.55|2353.91|2352.41|0
1642485490000|2022-01-18 05:58:10|2353.92|2352.42|2354.13|2352.63|2354.13|2352.63|2353.91|2352.41|0
1642485500000|2022-01-18 05:58:20|2354.27|2352.77|2354.06|2352.56|2354.29|2352.79|2354.06|2352.56|0
1642485510000|2022-01-18 05:58:30|2354.07|2352.57|2354.07|2352.57|2354.07|2352.57|2354.06|2352.56|0
1642485520000|2022-01-18 05:58:40|2354.06|2352.56|2354.09|2352.59|2354.09|2352.59|2354.06|2352.56|0
1642485530000|2022-01-18 05:58:50|2354.08|2352.58|2354.07|2352.57|2354.09|2352.59|2354.07|2352.57|0
1642485540000|2022-01-18 05:59:00|2354.11|2352.61|2354.17|2352.67|2354.3|2352.8|2354.11|2352.61|0
1642485550000|2022-01-18 05:59:10|2354.16|2352.66|2354.31|2352.81|2354.31|2352.81|2354.16|2352.66|0
1642485560000|2022-01-18 05:59:20|2354.3|2352.8|2354.5|2353|2354.52|2353.02|2354.3|2352.8|0
1642485570000|2022-01-18 05:59:30|2354.49|2352.99|2354.5|2353|2354.5|2353|2354.28|2352.78|0
1642485580000|2022-01-18 05:59:40|2354.51|2353.01|2354.5|2353|2354.52|2353.02|2354.49|2352.99|0
1642485590000|2022-01-18 05:59:50|2354.49|2352.99|2354.28|2352.78|2354.49|2352.99|2354.28|2352.78|0
1642485600000|2022-01-18 06:00:00|2354.32|2352.82|2354.05|2352.55|2354.38|2352.88|2354.05|2352.55|0
1642485610000|2022-01-18 06:00:10|2354.03|2352.53|2354.16|2352.66|2354.16|2352.66|2353.81|2352.31|0
1642485620000|2022-01-18 06:00:20|2354.28|2352.78|2354.09|2352.59|2354.3|2352.8|2354.07|2352.57|0
1642485630000|2022-01-18 06:00:30|2354.1|2352.6|2354.42|2352.92|2354.53|2353.03|2354.1|2352.6|0
1642485640000|2022-01-18 06:00:40|2354.45|2352.95|2354.55|2353.05|2354.67|2353.17|2354.45|2352.95|0
1642485650000|2022-01-18 06:00:50|2354.56|2353.06|2354.56|2353.06|2354.65|2353.15|2354.56|2353.06|0
1642485660000|2022-01-18 06:01:00|2354.55|2353.05|2354.43|2352.93|2354.55|2353.05|2354.33|2352.83|0
1642485680000|2022-01-18 06:01:20|2354.34|2352.84|2354.57|2353.07|2354.65|2353.15|2354.33|2352.83|0
1642485690000|2022-01-18 06:01:30|2354.78|2353.28|2354.77|2353.27|2354.78|2353.28|2354.57|2353.07|0
1642485700000|2022-01-18 06:01:40|2354.74|2353.24|2354.8|2353.3|2354.8|2353.3|2354.55|2353.05|0
1642485710000|2022-01-18 06:01:50|2354.79|2353.29|2354.67|2353.17|2354.81|2353.31|2354.67|2353.17|0
1642485720000|2022-01-18 06:02:00|2354.68|2353.18|2354.58|2353.08|2354.8|2353.3|2354.57|2353.07|0
1642485730000|2022-01-18 06:02:10|2354.57|2353.07|2354.34|2352.84|2354.57|2353.07|2354.34|2352.84|0
1642485740000|2022-01-18 06:02:20|2354.33|2352.83|2354.33|2352.83|2354.34|2352.84|2354.12|2352.62|0
1642485750000|2022-01-18 06:02:30|2354.21|2352.71|2354.1|2352.6|2354.33|2352.83|2354.07|2352.57|0
1642485760000|2022-01-18 06:02:40|2354.09|2352.59|2354.21|2352.71|2354.21|2352.71|2354.09|2352.59|0
1642485770000|2022-01-18 06:02:50|2354.2|2352.7|2354.19|2352.69|2354.32|2352.82|2354.09|2352.59|0
1642485780000|2022-01-18 06:03:00|2354.2|2352.7|2354.32|2352.82|2354.33|2352.83|2354.07|2352.57|0
1642485790000|2022-01-18 06:03:10|2354.33|2352.83|2354.33|2352.83|2354.41|2352.91|2354.31|2352.81|0
1642485800000|2022-01-18 06:03:20|2354.29|2352.79|2354.19|2352.69|2354.33|2352.83|2354.19|2352.69|0
1642485810000|2022-01-18 06:03:30|2354.23|2352.73|2354.32|2352.82|2354.33|2352.83|2354.1|2352.6|0
1642485820000|2022-01-18 06:03:40|2354.33|2352.83|2354.33|2352.83|2354.33|2352.83|2354.2|2352.7|0
1642485830000|2022-01-18 06:03:50|2354.34|2352.84|2354.55|2353.05|2354.66|2353.16|2354.34|2352.84|0
1642485840000|2022-01-18 06:04:00|2354.43|2352.93|2354.2|2352.7|2354.43|2352.93|2354.19|2352.69|0
1642485850000|2022-01-18 06:04:10|2354.23|2352.73|2354.43|2352.93|2354.43|2352.93|2354.23|2352.73|0
1642485860000|2022-01-18 06:04:20|2354.46|2352.96|2354.55|2353.05|2354.55|2353.05|2354.43|2352.93|0
1642485870000|2022-01-18 06:04:30|2354.56|2353.06|2354.55|2353.05|2354.77|2353.27|2354.55|2353.05|0
1642485880000|2022-01-18 06:04:40|2354.56|2353.06|2355|2353.5|2355|2353.5|2354.56|2353.06|0
1642485890000|2022-01-18 06:04:50|2355.01|2353.51|2354.78|2353.28|2355.01|2353.51|2354.77|2353.27|0
1642485900000|2022-01-18 06:05:00|2354.77|2353.27|2355.01|2353.51|2355.01|2353.51|2354.77|2353.27|0
1642485910000|2022-01-18 06:05:10|2355|2353.5|2354.76|2353.26|2355|2353.5|2354.76|2353.26|0
1642485920000|2022-01-18 06:05:20|2354.77|2353.27|2354.78|2353.28|2354.78|2353.28|2354.77|2353.27|0
1642485930000|2022-01-18 06:05:30|2354.79|2353.29|2355.01|2353.51|2355.02|2353.52|2354.79|2353.29|0
1642485940000|2022-01-18 06:05:40|2355|2353.5|2355.01|2353.51|2355.01|2353.51|2355|2353.5|0
1642485950000|2022-01-18 06:05:50|2355|2353.5|2354.76|2353.26|2355|2353.5|2354.76|2353.26|0
1642485960000|2022-01-18 06:06:00|2354.77|2353.27|2355|2353.5|2355|2353.5|2354.76|2353.26|0
1642485970000|2022-01-18 06:06:10|2354.99|2353.49|2355|2353.5|2355|2353.5|2354.87|2353.37|0
1642485980000|2022-01-18 06:06:20|2355.01|2353.51|2355.22|2353.72|2355.22|2353.72|2355|2353.5|0
1642485990000|2022-01-18 06:06:30|2355.29|2353.79|2355.45|2353.95|2355.45|2353.95|2355.29|2353.79|0
1642486000000|2022-01-18 06:06:40|2355.44|2353.94|2355.3|2353.8|2355.44|2353.94|2355.3|2353.8|0
1642486010000|2022-01-18 06:06:50|2355.31|2353.81|2355.43|2353.93|2355.54|2354.04|2355.31|2353.81|0
1642486020000|2022-01-18 06:07:00|2355.42|2353.92|2355.42|2353.92|2355.42|2353.92|2355.42|2353.92|0
1642486030000|2022-01-18 06:07:10|2355.4|2353.9|2355.19|2353.69|2355.4|2353.9|2355.18|2353.68|0
1642486040000|2022-01-18 06:07:20|2355.2|2353.7|2355.18|2353.68|2355.2|2353.7|2355.18|2353.68|0
1642486050000|2022-01-18 06:07:30|2355.19|2353.69|2355.19|2353.69|2355.19|2353.69|2355.18|2353.68|0
1642486060000|2022-01-18 06:07:40|2355.2|2353.7|2355.19|2353.69|2355.2|2353.7|2355.17|2353.67|0
1642486070000|2022-01-18 06:07:50|2355.2|2353.7|2355.2|2353.7|2355.2|2353.7|2355.18|2353.68|0
1642486080000|2022-01-18 06:08:00|2355.27|2353.77|2355.43|2353.93|2355.43|2353.93|2355.27|2353.77|0
1642486090000|2022-01-18 06:08:10|2355.42|2353.92|2355.42|2353.92|2355.43|2353.93|2355.42|2353.92|0
1642486100000|2022-01-18 06:08:20|2355.43|2353.93|2355.65|2354.15|2355.66|2354.16|2355.43|2353.93|0
1642486110000|2022-01-18 06:08:30|2355.64|2354.14|2355.64|2354.14|2355.66|2354.16|2355.42|2353.92|0
1642486120000|2022-01-18 06:08:40|2355.66|2354.16|2355.63|2354.13|2355.66|2354.16|2355.63|2354.13|0
1642486130000|2022-01-18 06:08:50|2355.64|2354.14|2355.64|2354.14|2355.66|2354.16|2355.64|2354.14|0
1642486140000|2022-01-18 06:09:00|2355.63|2354.13|2355.51|2354.01|2355.63|2354.13|2355.51|2354.01|0
1642486150000|2022-01-18 06:09:10|2355.47|2353.97|2355.39|2353.89|2355.47|2353.97|2355.39|2353.89|0
1642486160000|2022-01-18 06:09:20|2355.4|2353.9|2355.42|2353.92|2355.42|2353.92|2355.4|2353.9|0
1642486170000|2022-01-18 06:09:30|2355.45|2353.95|2355.52|2354.02|2355.52|2354.02|2355.45|2353.95|0
1642486180000|2022-01-18 06:09:40|2355.48|2353.98|2355.4|2353.9|2355.5|2354|2355.4|2353.9|0
1642486190000|2022-01-18 06:09:50|2355.41|2353.91|2355.41|2353.91|2355.42|2353.92|2355.4|2353.9|0
1642486200000|2022-01-18 06:10:00|2355.42|2353.92|2355.43|2353.93|2355.63|2354.13|2355.41|2353.91|0
1642486210000|2022-01-18 06:10:10|2355.42|2353.92|2355.2|2353.7|2355.42|2353.92|2355.2|2353.7|0
1642486220000|2022-01-18 06:10:20|2355.21|2353.71|2355.43|2353.93|2355.43|2353.93|2355.21|2353.71|0
1642486230000|2022-01-18 06:10:30|2355.45|2353.95|2355.46|2353.96|2355.46|2353.96|2355.45|2353.95|0
1642486240000|2022-01-18 06:10:40|2355.45|2353.95|2355.47|2353.97|2355.48|2353.98|2355.22|2353.72|0
1642486250000|2022-01-18 06:10:50|2355.46|2353.96|2355.36|2353.86|2355.48|2353.98|2355.25|2353.75|0
1642486260000|2022-01-18 06:11:00|2355.34|2353.84|2355.34|2353.84|2355.36|2353.86|2355.25|2353.75|0
1642486270000|2022-01-18 06:11:10|2355.31|2353.81|2355.39|2353.89|2355.49|2353.99|2355.25|2353.75|0
1642486280000|2022-01-18 06:11:20|2355.49|2353.99|2355.49|2353.99|2355.5|2354|2355.36|2353.86|0
1642486290000|2022-01-18 06:11:30|2355.5|2354|2355.24|2353.74|2355.5|2354|2355.24|2353.74|0
1642486300000|2022-01-18 06:11:40|2355.25|2353.75|2355.02|2353.52|2355.25|2353.75|2355.01|2353.51|0
1642486310000|2022-01-18 06:11:50|2355.03|2353.53|2355.24|2353.74|2355.25|2353.75|2355.03|2353.53|0
1642486320000|2022-01-18 06:12:00|2355.22|2353.72|2355.24|2353.74|2355.24|2353.74|2355.22|2353.72|0
1642486330000|2022-01-18 06:12:10|2355.23|2353.73|2355.23|2353.73|2355.24|2353.74|2355.22|2353.72|0
1642486340000|2022-01-18 06:12:20|2355.22|2353.72|2355.22|2353.72|2355.22|2353.72|2355|2353.5|0
1642486350000|2022-01-18 06:12:30|2355.23|2353.73|2355.41|2353.91|2355.41|2353.91|2355.22|2353.72|0
1642486360000|2022-01-18 06:12:40|2355.4|2353.9|2355.4|2353.9|2355.41|2353.91|2355.4|2353.9|0
1642486370000|2022-01-18 06:12:50|2355.41|2353.91|2355.41|2353.91|2355.41|2353.91|2355.4|2353.9|0
1642486390000|2022-01-18 06:13:10|2355.44|2353.94|2355.66|2354.16|2355.66|2354.16|2355.44|2353.94|0
1642486400000|2022-01-18 06:13:20|2355.65|2354.15|2355.65|2354.15|2355.66|2354.16|2355.65|2354.15|0
1642486410000|2022-01-18 06:13:30|2355.64|2354.14|2355.41|2353.91|2355.64|2354.14|2355.4|2353.9|0
1642486420000|2022-01-18 06:13:40|2355.4|2353.9|2355.4|2353.9|2355.41|2353.91|2355.4|2353.9|0
1642486430000|2022-01-18 06:13:50|2355.41|2353.91|2355.62|2354.12|2355.62|2354.12|2355.41|2353.91|0
1642486440000|2022-01-18 06:14:00|2355.61|2354.11|2355.49|2353.99|2355.61|2354.11|2355.49|2353.99|0
1642486450000|2022-01-18 06:14:10|2355.46|2353.96|2355.39|2353.89|2355.46|2353.96|2355.39|2353.89|0
1642486470000|2022-01-18 06:14:30|2355.4|2353.9|2355.38|2353.88|2355.4|2353.9|2355.37|2353.87|0
1642486480000|2022-01-18 06:14:40|2355.37|2353.87|2355.38|2353.88|2355.39|2353.89|2355.37|2353.87|0
1642486490000|2022-01-18 06:14:50|2355.39|2353.89|2355.39|2353.89|2355.39|2353.89|2355.38|2353.88|0
1642486500000|2022-01-18 06:15:00|2355.4|2353.9|2355.39|2353.89|2355.49|2353.99|2355.39|2353.89|0
1642486510000|2022-01-18 06:15:10|2355.38|2353.88|2355.39|2353.89|2355.39|2353.89|2355.38|2353.88|0
1642486520000|2022-01-18 06:15:20|2355.38|2353.88|2355.36|2353.86|2355.39|2353.89|2355.36|2353.86|0
1642486540000|2022-01-18 06:15:40|2355.35|2353.85|2355.35|2353.85|2355.36|2353.86|2355.34|2353.84|0
1642486550000|2022-01-18 06:15:50|2355.36|2353.86|2355.36|2353.86|2355.37|2353.87|2355.35|2353.85|0
1642486560000|2022-01-18 06:16:00|2355.39|2353.89|2355.58|2354.08|2355.58|2354.08|2355.39|2353.89|0
1642486580000|2022-01-18 06:16:20|2355.51|2354.01|2355.37|2353.87|2355.51|2354.01|2355.36|2353.86|0
1642486590000|2022-01-18 06:16:30|2355.36|2353.86|2355.36|2353.86|2355.37|2353.87|2355.36|2353.86|0
1642486610000|2022-01-18 06:16:50|2355.37|2353.87|2355.39|2353.89|2355.39|2353.89|2355.37|2353.87|0
1642486630000|2022-01-18 06:17:10|2355.4|2353.9|2355.4|2353.9|2355.4|2353.9|2355.4|2353.9|0
1642486640000|2022-01-18 06:17:20|2355.47|2353.97|2355.61|2354.11|2355.62|2354.12|2355.47|2353.97|0
1642486650000|2022-01-18 06:17:30|2355.6|2354.1|2355.6|2354.1|2355.6|2354.1|2355.6|2354.1|0
1642486660000|2022-01-18 06:17:40|2355.59|2354.09|2355.59|2354.09|2355.6|2354.1|2355.59|2354.09|0
1642486680000|2022-01-18 06:18:00|2355.58|2354.08|2355.59|2354.09|2355.59|2354.09|2355.58|2354.08|0
1642486700000|2022-01-18 06:18:20|2355.58|2354.08|2355.37|2353.87|2355.58|2354.08|2355.36|2353.86|0
1642486720000|2022-01-18 06:18:40|2355.38|2353.88|2355.37|2353.87|2355.38|2353.88|2355.37|2353.87|0
1642486730000|2022-01-18 06:18:50|2355.36|2353.86|2355.36|2353.86|2355.36|2353.86|2355.34|2353.84|0
1642486740000|2022-01-18 06:19:00|2355.35|2353.85|2355.37|2353.87|2355.38|2353.88|2355.14|2353.64|0
1642486750000|2022-01-18 06:19:10|2355.38|2353.88|2355.39|2353.89|2355.39|2353.89|2355.38|2353.88|0
1642486760000|2022-01-18 06:19:20|2355.41|2353.91|2355.64|2354.14|2355.64|2354.14|2355.41|2353.91|0
1642486770000|2022-01-18 06:19:30|2355.61|2354.11|2355.52|2354.02|2355.61|2354.11|2355.52|2354.02|0
1642486780000|2022-01-18 06:19:40|2355.49|2353.99|2355.43|2353.93|2355.49|2353.99|2355.42|2353.92|0
1642486790000|2022-01-18 06:19:50|2355.45|2353.95|2355.67|2354.17|2355.67|2354.17|2355.45|2353.95|0
1642486800000|2022-01-18 06:20:00|2355.68|2354.18|2355.76|2354.26|2355.89|2354.39|2355.68|2354.18|0
1642486810000|2022-01-18 06:20:10|2355.8|2354.3|2355.89|2354.39|2355.89|2354.39|2355.8|2354.3|0
1642486820000|2022-01-18 06:20:20|2355.85|2354.35|2356.23|2354.73|2356.23|2354.73|2355.69|2354.19|0
1642486830000|2022-01-18 06:20:30|2356.21|2354.71|2356.13|2354.63|2356.22|2354.72|2356.12|2354.62|0
1642486840000|2022-01-18 06:20:40|2356.14|2354.64|2356|2354.5|2356.14|2354.64|2356|2354.5|0
1642486850000|2022-01-18 06:20:50|2355.99|2354.49|2356|2354.5|2356|2354.5|2355.99|2354.49|0
1642486860000|2022-01-18 06:21:00|2356.03|2354.53|2356.14|2354.64|2356.14|2354.64|2356.03|2354.53|0
1642486870000|2022-01-18 06:21:10|2356.13|2354.63|2356.14|2354.64|2356.16|2354.66|2356.13|2354.63|0
1642486880000|2022-01-18 06:21:20|2356.16|2354.66|2356.16|2354.66|2356.16|2354.66|2356.16|2354.66|0
1642486890000|2022-01-18 06:21:30|2356.15|2354.65|2356.14|2354.64|2356.16|2354.66|2356.02|2354.52|0
1642486900000|2022-01-18 06:21:40|2356.16|2354.66|2356.16|2354.66|2356.17|2354.67|2356.16|2354.66|0
1642486910000|2022-01-18 06:21:50|2356.12|2354.62|2355.7|2354.2|2356.12|2354.62|2355.7|2354.2|0
1642486920000|2022-01-18 06:22:00|2355.69|2354.19|2355.69|2354.19|2355.69|2354.19|2355.69|2354.19|0
1642486940000|2022-01-18 06:22:20|2355.67|2354.17|2355.45|2353.95|2355.67|2354.17|2355.45|2353.95|0
1642486960000|2022-01-18 06:22:40|2355.44|2353.94|2355.43|2353.93|2355.44|2353.94|2355.43|2353.93|0
1642486970000|2022-01-18 06:22:50|2355.32|2353.82|2355.42|2353.92|2355.43|2353.93|2355.3|2353.8|0
1642486980000|2022-01-18 06:23:00|2355.43|2353.93|2355.43|2353.93|2355.43|2353.93|2355.43|2353.93|0
1642486990000|2022-01-18 06:23:10|2355.45|2353.95|2355.45|2353.95|2355.45|2353.95|2355.45|2353.95|0
1642487010000|2022-01-18 06:23:30|2355.46|2353.96|2355.45|2353.95|2355.46|2353.96|2355.45|2353.95|0
1642487020000|2022-01-18 06:23:40|2355.46|2353.96|2355.46|2353.96|2355.46|2353.96|2355.45|2353.95|0
1642487030000|2022-01-18 06:23:50|2355.45|2353.95|2355.46|2353.96|2355.46|2353.96|2355.45|2353.95|0
1642487050000|2022-01-18 06:24:10|2355.45|2353.95|2355.45|2353.95|2355.45|2353.95|2355.45|2353.95|0
1642487060000|2022-01-18 06:24:20|2355.46|2353.96|2355.46|2353.96|2355.46|2353.96|2355.46|2353.96|0
1642487070000|2022-01-18 06:24:30|2355.45|2353.95|2355.45|2353.95|2355.45|2353.95|2355.45|2353.95|0
1642487080000|2022-01-18 06:24:40|2355.46|2353.96|2355.46|2353.96|2355.46|2353.96|2355.46|2353.96|0
1642487090000|2022-01-18 06:24:50|2355.48|2353.98|2355.47|2353.97|2355.48|2353.98|2355.47|2353.97|0
1642487100000|2022-01-18 06:25:00|2355.48|2353.98|2355.48|2353.98|2355.57|2354.07|2355.48|2353.98|0
1642487110000|2022-01-18 06:25:10|2355.49|2353.99|2355.57|2354.07|2355.79|2354.29|2355.49|2353.99|0
1642487120000|2022-01-18 06:25:20|2355.56|2354.06|2355.44|2353.94|2355.56|2354.06|2355.44|2353.94|0
1642487130000|2022-01-18 06:25:30|2355.43|2353.93|2355.44|2353.94|2355.44|2353.94|2355.43|2353.93|0
1642487140000|2022-01-18 06:25:40|2355.4|2353.9|2355.44|2353.94|2355.44|2353.94|2355.32|2353.82|0
1642487160000|2022-01-18 06:26:00|2355.43|2353.93|2355.43|2353.93|2355.43|2353.93|2355.43|2353.93|0
1642487170000|2022-01-18 06:26:10|2355.41|2353.91|2355.41|2353.91|2355.42|2353.92|2355.41|2353.91|0
1642487190000|2022-01-18 06:26:30|2355.42|2353.92|2355.43|2353.93|2355.43|2353.93|2355.41|2353.91|0
1642487200000|2022-01-18 06:26:40|2355.44|2353.94|2355.65|2354.15|2355.65|2354.15|2355.44|2353.94|0
1642487220000|2022-01-18 06:27:00|2355.67|2354.17|2355.87|2354.37|2355.87|2354.37|2355.67|2354.17|0
1642487230000|2022-01-18 06:27:10|2355.84|2354.34|2355.89|2354.39|2355.89|2354.39|2355.67|2354.17|0
1642487240000|2022-01-18 06:27:20|2355.88|2354.38|2355.89|2354.39|2355.89|2354.39|2355.87|2354.37|0
1642487250000|2022-01-18 06:27:30|2355.88|2354.38|2355.67|2354.17|2355.88|2354.38|2355.67|2354.17|0
1642487260000|2022-01-18 06:27:40|2355.68|2354.18|2355.68|2354.18|2355.68|2354.18|2355.68|2354.18|0
1642487270000|2022-01-18 06:27:50|2355.75|2354.25|2355.89|2354.39|2355.89|2354.39|2355.75|2354.25|0
1642487280000|2022-01-18 06:28:00|2355.9|2354.4|2355.89|2354.39|2355.9|2354.4|2355.77|2354.27|0
1642487290000|2022-01-18 06:28:10|2355.9|2354.4|2355.91|2354.41|2355.91|2354.41|2355.9|2354.4|0
1642487300000|2022-01-18 06:28:20|2355.9|2354.4|2356.12|2354.62|2356.12|2354.62|2355.9|2354.4|0
1642487310000|2022-01-18 06:28:30|2356.13|2354.63|2356.47|2354.97|2356.6|2355.1|2356.12|2354.62|0
1642487320000|2022-01-18 06:28:40|2356.43|2354.93|2356.38|2354.88|2356.47|2354.97|2356.38|2354.88|0
1642487340000|2022-01-18 06:29:00|2356.39|2354.89|2356.39|2354.89|2356.39|2354.89|2356.26|2354.76|0
1642487350000|2022-01-18 06:29:10|2356.36|2354.86|2356.27|2354.77|2356.36|2354.86|2356.26|2354.76|0
1642487360000|2022-01-18 06:29:20|2356.24|2354.74|2356.18|2354.68|2356.24|2354.74|2356.17|2354.67|0
1642487370000|2022-01-18 06:29:30|2356.22|2354.72|2356.42|2354.92|2356.42|2354.92|2356.22|2354.72|0
1642487380000|2022-01-18 06:29:40|2356.39|2354.89|2356.42|2354.92|2356.42|2354.92|2356.29|2354.79|0
1642487390000|2022-01-18 06:29:50|2356.43|2354.93|2356.29|2354.79|2356.43|2354.93|2356.29|2354.79|0
1642487400000|2022-01-18 06:30:00|2356.26|2354.76|2355.97|2354.47|2356.26|2354.76|2355.95|2354.45|0
1642487410000|2022-01-18 06:30:10|2355.98|2354.48|2355.98|2354.48|2355.98|2354.48|2355.97|2354.47|0
1642487420000|2022-01-18 06:30:20|2355.97|2354.47|2356.06|2354.56|2356.06|2354.56|2355.97|2354.47|0
1642487430000|2022-01-18 06:30:30|2356.02|2354.52|2355.95|2354.45|2356.06|2354.56|2355.95|2354.45|0
1642487440000|2022-01-18 06:30:40|2355.99|2354.49|2355.95|2354.45|2356.06|2354.56|2355.95|2354.45|0
1642487450000|2022-01-18 06:30:50|2355.94|2354.44|2355.95|2354.45|2355.95|2354.45|2355.94|2354.44|0
1642487460000|2022-01-18 06:31:00|2355.97|2354.47|2355.95|2354.45|2355.97|2354.47|2355.95|2354.45|0
1642487470000|2022-01-18 06:31:10|2355.94|2354.44|2355.94|2354.44|2355.94|2354.44|2355.94|2354.44|0
1642487480000|2022-01-18 06:31:20|2355.93|2354.43|2355.94|2354.44|2356.03|2354.53|2355.71|2354.21|0
1642487490000|2022-01-18 06:31:30|2355.92|2354.42|2355.92|2354.42|2355.92|2354.42|2355.92|2354.42|0
1642487500000|2022-01-18 06:31:40|2355.93|2354.43|2356.14|2354.64|2356.14|2354.64|2355.92|2354.42|0
1642487510000|2022-01-18 06:31:50|2356.13|2354.63|2356.14|2354.64|2356.14|2354.64|2355.92|2354.42|0
1642487520000|2022-01-18 06:32:00|2356.16|2354.66|2356.37|2354.87|2356.37|2354.87|2356.16|2354.66|0
1642487530000|2022-01-18 06:32:10|2356.3|2354.8|2356.16|2354.66|2356.3|2354.8|2356.16|2354.66|0
1642487540000|2022-01-18 06:32:20|2356.17|2354.67|2356.25|2354.75|2356.38|2354.88|2356.17|2354.67|0
1642487550000|2022-01-18 06:32:30|2356.26|2354.76|2356.17|2354.67|2356.26|2354.76|2356.16|2354.66|0
1642487560000|2022-01-18 06:32:40|2356.14|2354.64|2356.19|2354.69|2356.19|2354.69|2355.97|2354.47|0
1642487570000|2022-01-18 06:32:50|2356.2|2354.7|2355.99|2354.49|2356.22|2354.72|2355.99|2354.49|0
1642487580000|2022-01-18 06:33:00|2356.06|2354.56|2356.42|2354.92|2356.42|2354.92|2356.06|2354.56|0
1642487590000|2022-01-18 06:33:10|2356.41|2354.91|2356.42|2354.92|2356.42|2354.92|2356.19|2354.69|0
1642487600000|2022-01-18 06:33:20|2356.41|2354.91|2356.41|2354.91|2356.41|2354.91|2356.41|2354.91|0
1642487610000|2022-01-18 06:33:30|2356.34|2354.84|2355.97|2354.47|2356.34|2354.84|2355.97|2354.47|0
1642487620000|2022-01-18 06:33:40|2355.98|2354.48|2355.97|2354.47|2356.19|2354.69|2355.97|2354.47|0
1642487630000|2022-01-18 06:33:50|2356.06|2354.56|2356.19|2354.69|2356.19|2354.69|2356.06|2354.56|0
1642487640000|2022-01-18 06:34:00|2356.22|2354.72|2356.17|2354.67|2356.41|2354.91|2356.17|2354.67|0
1642487650000|2022-01-18 06:34:10|2356.07|2354.57|2355.85|2354.35|2356.07|2354.57|2355.75|2354.25|0
1642487660000|2022-01-18 06:34:20|2355.84|2354.34|2355.96|2354.46|2355.97|2354.47|2355.74|2354.24|0
1642487680000|2022-01-18 06:34:40|2355.95|2354.45|2355.74|2354.24|2355.97|2354.47|2355.74|2354.24|0
1642487690000|2022-01-18 06:34:50|2355.75|2354.25|2355.75|2354.25|2355.75|2354.25|2355.75|2354.25|0
1642487700000|2022-01-18 06:35:00|2355.78|2354.28|2355.84|2354.34|2355.85|2354.35|2355.78|2354.28|0
1642487710000|2022-01-18 06:35:10|2355.83|2354.33|2355.74|2354.24|2355.83|2354.33|2355.74|2354.24|0
1642487720000|2022-01-18 06:35:20|2355.76|2354.26|2355.75|2354.25|2355.76|2354.26|2355.75|2354.25|0
1642487730000|2022-01-18 06:35:30|2355.76|2354.26|2355.76|2354.26|2355.76|2354.26|2355.74|2354.24|0
1642487740000|2022-01-18 06:35:40|2355.74|2354.24|2355.74|2354.24|2355.74|2354.24|2355.74|2354.24|0
1642487750000|2022-01-18 06:35:50|2355.73|2354.23|2355.53|2354.03|2355.73|2354.23|2355.52|2354.02|0
1642487760000|2022-01-18 06:36:00|2355.52|2354.02|2355.52|2354.02|2355.52|2354.02|2355.52|2354.02|0
1642487770000|2022-01-18 06:36:10|2355.51|2354.01|2355.73|2354.23|2355.73|2354.23|2355.51|2354.01|0
1642487780000|2022-01-18 06:36:20|2355.71|2354.21|2355.33|2353.83|2355.71|2354.21|2355.3|2353.8|0
1642487790000|2022-01-18 06:36:30|2355.39|2353.89|2355.28|2353.78|2355.39|2353.89|2355.28|2353.78|0
1642487800000|2022-01-18 06:36:40|2355.27|2353.77|2355.27|2353.77|2355.28|2353.78|2355.27|2353.77|0
1642487810000|2022-01-18 06:36:50|2355.3|2353.8|2355.27|2353.77|2355.36|2353.86|2355.27|2353.77|0
1642487820000|2022-01-18 06:37:00|2355.3|2353.8|2355.36|2353.86|2355.36|2353.86|2355.3|2353.8|0
1642487830000|2022-01-18 06:37:10|2355.37|2353.87|2355.49|2353.99|2355.49|2353.99|2355.37|2353.87|0
1642487850000|2022-01-18 06:37:30|2355.46|2353.96|2355.26|2353.76|2355.46|2353.96|2355.26|2353.76|0
1642487860000|2022-01-18 06:37:40|2355.25|2353.75|2355.26|2353.76|2355.26|2353.76|2355.24|2353.74|0
1642487870000|2022-01-18 06:37:50|2355.25|2353.75|2355.26|2353.76|2355.26|2353.76|2355.24|2353.74|0
1642487880000|2022-01-18 06:38:00|2355.24|2353.74|2355.12|2353.62|2355.25|2353.75|2355.12|2353.62|0
1642487900000|2022-01-18 06:38:20|2355.13|2353.63|2355.13|2353.63|2355.13|2353.63|2355.13|2353.63|0
1642487910000|2022-01-18 06:38:30|2355.17|2353.67|2355.14|2353.64|2355.25|2353.75|2355.13|2353.63|0
1642487920000|2022-01-18 06:38:40|2355.15|2353.65|2355.13|2353.63|2355.27|2353.77|2355.13|2353.63|0
1642487930000|2022-01-18 06:38:50|2355.1|2353.6|2355.04|2353.54|2355.1|2353.6|2355.04|2353.54|0
1642487940000|2022-01-18 06:39:00|2355.01|2353.51|2354.81|2353.31|2355.01|2353.51|2354.79|2353.29|0
1642487950000|2022-01-18 06:39:10|2354.84|2353.34|2354.81|2353.31|2354.9|2353.4|2354.79|2353.29|0
1642487960000|2022-01-18 06:39:20|2354.8|2353.3|2354.81|2353.31|2354.92|2353.42|2354.79|2353.29|0
1642487970000|2022-01-18 06:39:30|2354.82|2353.32|2354.81|2353.31|2354.82|2353.32|2354.81|2353.31|0
1642487980000|2022-01-18 06:39:40|2354.79|2353.29|2354.81|2353.31|2354.82|2353.32|2354.79|2353.29|0
1642487990000|2022-01-18 06:39:50|2354.88|2353.38|2355.03|2353.53|2355.04|2353.54|2354.88|2353.38|0
1642488000000|2022-01-18 06:40:00|2355.04|2353.54|2355.46|2353.96|2355.46|2353.96|2355.04|2353.54|0
1642488010000|2022-01-18 06:40:10|2355.47|2353.97|2355.25|2353.75|2355.47|2353.97|2355.24|2353.74|0
1642488020000|2022-01-18 06:40:20|2355.24|2353.74|2355.25|2353.75|2355.25|2353.75|2355.24|2353.74|0
1642488060000|2022-01-18 06:41:00|2355.27|2353.77|2355.27|2353.77|2355.27|2353.77|2355.27|2353.77|0
1642488090000|2022-01-18 06:41:30|2355.25|2353.75|2355.29|2353.79|2355.34|2353.84|2355.25|2353.75|0
1642488100000|2022-01-18 06:41:40|2355.24|2353.74|2355.24|2353.74|2355.24|2353.74|2355.24|2353.74|0
1642488110000|2022-01-18 06:41:50|2355.22|2353.72|2355.24|2353.74|2355.24|2353.74|2355.22|2353.72|0
1642488120000|2022-01-18 06:42:00|2355.25|2353.75|2355.47|2353.97|2355.47|2353.97|2355.25|2353.75|0
1642488130000|2022-01-18 06:42:10|2355.54|2354.04|2355.68|2354.18|2355.68|2354.18|2355.54|2354.04|0
1642488140000|2022-01-18 06:42:20|2355.67|2354.17|2355.46|2353.96|2355.67|2354.17|2355.46|2353.96|0
1642488150000|2022-01-18 06:42:30|2355.47|2353.97|2355.47|2353.97|2355.47|2353.97|2355.47|2353.97|0
1642488180000|2022-01-18 06:43:00|2355.44|2353.94|2355.49|2353.99|2355.49|2353.99|2355.36|2353.86|0
1642488190000|2022-01-18 06:43:10|2355.47|2353.97|2355.36|2353.86|2355.47|2353.97|2355.36|2353.86|0
1642488200000|2022-01-18 06:43:20|2355.39|2353.89|2355.36|2353.86|2355.47|2353.97|2355.36|2353.86|0
1642488210000|2022-01-18 06:43:30|2355.39|2353.89|2355.47|2353.97|2355.47|2353.97|2355.39|2353.89|0
1642488220000|2022-01-18 06:43:40|2355.44|2353.94|2355.47|2353.97|2355.47|2353.97|2355.34|2353.84|0
1642488230000|2022-01-18 06:43:50|2355.44|2353.94|2355.36|2353.86|2355.44|2353.94|2355.36|2353.86|0
1642488240000|2022-01-18 06:44:00|2355.39|2353.89|2355.47|2353.97|2355.47|2353.97|2355.39|2353.89|0
1642488250000|2022-01-18 06:44:10|2355.51|2354.01|2355.56|2354.06|2355.56|2354.06|2355.51|2354.01|0
1642488260000|2022-01-18 06:44:20|2355.55|2354.05|2355.53|2354.03|2355.55|2354.05|2355.44|2353.94|0
1642488280000|2022-01-18 06:44:40|2355.55|2354.05|2355.7|2354.2|2355.7|2354.2|2355.55|2354.05|0
1642488290000|2022-01-18 06:44:50|2355.68|2354.18|2355.69|2354.19|2355.7|2354.2|2355.68|2354.18|0
1642488300000|2022-01-18 06:45:00|2355.7|2354.2|2355.68|2354.18|2355.7|2354.2|2355.67|2354.17|0
1642488320000|2022-01-18 06:45:20|2355.7|2354.2|2355.68|2354.18|2355.8|2354.3|2355.68|2354.18|0
1642488330000|2022-01-18 06:45:30|2355.69|2354.19|2355.69|2354.19|2355.69|2354.19|2355.69|2354.19|0
1642488340000|2022-01-18 06:45:40|2355.7|2354.2|2355.79|2354.29|2355.91|2354.41|2355.7|2354.2|0
1642488350000|2022-01-18 06:45:50|2355.83|2354.33|2355.93|2354.43|2355.94|2354.44|2355.83|2354.33|0
1642488360000|2022-01-18 06:46:00|2355.94|2354.44|2355.94|2354.44|2355.94|2354.44|2355.94|2354.44|0
1642488370000|2022-01-18 06:46:10|2355.96|2354.46|2356.18|2354.68|2356.19|2354.69|2355.96|2354.46|0
1642488380000|2022-01-18 06:46:20|2356.17|2354.67|2356.17|2354.67|2356.17|2354.67|2356.16|2354.66|0
1642488390000|2022-01-18 06:46:30|2356.16|2354.66|2356.3|2354.8|2356.4|2354.9|2356.16|2354.66|0
1642488400000|2022-01-18 06:46:40|2356.26|2354.76|2356.19|2354.69|2356.26|2354.76|2356.19|2354.69|0
1642488410000|2022-01-18 06:46:50|2356.21|2354.71|2356.41|2354.91|2356.41|2354.91|2356.2|2354.7|0
1642488420000|2022-01-18 06:47:00|2356.34|2354.84|2356.18|2354.68|2356.34|2354.84|2356.06|2354.56|0
1642488430000|2022-01-18 06:47:10|2356.19|2354.69|2356.07|2354.57|2356.21|2354.71|2356.06|2354.56|0
1642488440000|2022-01-18 06:47:20|2356.06|2354.56|2355.99|2354.49|2356.06|2354.56|2355.97|2354.47|0
1642488450000|2022-01-18 06:47:30|2355.98|2354.48|2355.98|2354.48|2355.99|2354.49|2355.98|2354.48|0
1642488460000|2022-01-18 06:47:40|2355.96|2354.46|2355.98|2354.48|2355.98|2354.48|2355.75|2354.25|0
1642488490000|2022-01-18 06:48:10|2355.95|2354.45|2355.75|2354.25|2355.95|2354.45|2355.75|2354.25|0
1642488510000|2022-01-18 06:48:30|2355.77|2354.27|2355.98|2354.48|2355.99|2354.49|2355.77|2354.27|0
1642488520000|2022-01-18 06:48:40|2355.99|2354.49|2355.86|2354.36|2355.99|2354.49|2355.86|2354.36|0
1642488540000|2022-01-18 06:49:00|2355.87|2354.37|2355.87|2354.37|2355.99|2354.49|2355.77|2354.27|0
1642488550000|2022-01-18 06:49:10|2355.86|2354.36|2355.77|2354.27|2355.86|2354.36|2355.77|2354.27|0
1642488560000|2022-01-18 06:49:20|2355.81|2354.31|2356.02|2354.52|2356.02|2354.52|2355.81|2354.31|0
1642488570000|2022-01-18 06:49:30|2356.01|2354.51|2356|2354.5|2356.02|2354.52|2356|2354.5|0
1642488580000|2022-01-18 06:49:40|2355.99|2354.49|2355.99|2354.49|2355.99|2354.49|2355.99|2354.49|0
1642488590000|2022-01-18 06:49:50|2356|2354.5|2355.99|2354.49|2356.02|2354.52|2355.99|2354.49|0
1642488600000|2022-01-18 06:50:00|2356|2354.5|2355.99|2354.49|2356|2354.5|2355.99|2354.49|0
1642488610000|2022-01-18 06:50:10|2355.96|2354.46|2356.07|2354.57|2356.07|2354.57|2355.86|2354.36|0
1642488620000|2022-01-18 06:50:20|2356.08|2354.58|2356.2|2354.7|2356.29|2354.79|2356.08|2354.58|0
1642488630000|2022-01-18 06:50:30|2356.18|2354.68|2355.98|2354.48|2356.18|2354.68|2355.98|2354.48|0
1642488640000|2022-01-18 06:50:40|2355.96|2354.46|2355.98|2354.48|2355.99|2354.49|2355.96|2354.46|0
1642488670000|2022-01-18 06:51:10|2355.99|2354.49|2356|2354.5|2356|2354.5|2355.99|2354.49|0
1642488680000|2022-01-18 06:51:20|2356.01|2354.51|2355.99|2354.49|2356.01|2354.51|2355.99|2354.49|0
1642488690000|2022-01-18 06:51:30|2356|2354.5|2355.99|2354.49|2356|2354.5|2355.99|2354.49|0
1642488700000|2022-01-18 06:51:40|2355.98|2354.48|2355.87|2354.37|2355.98|2354.48|2355.77|2354.27|0
1642488710000|2022-01-18 06:51:50|2355.89|2354.39|2355.87|2354.37|2356|2354.5|2355.87|2354.37|0
1642488720000|2022-01-18 06:52:00|2355.88|2354.38|2355.87|2354.37|2355.88|2354.38|2355.87|2354.37|0
1642488730000|2022-01-18 06:52:10|2355.84|2354.34|2355.75|2354.25|2355.84|2354.34|2355.75|2354.25|0
1642488740000|2022-01-18 06:52:20|2355.74|2354.24|2355.75|2354.25|2355.75|2354.25|2355.74|2354.24|0
1642488750000|2022-01-18 06:52:30|2355.74|2354.24|2355.61|2354.11|2355.74|2354.24|2355.61|2354.11|0
1642488760000|2022-01-18 06:52:40|2355.57|2354.07|2355.48|2353.98|2355.57|2354.07|2355.48|2353.98|0
1642488770000|2022-01-18 06:52:50|2355.47|2353.97|2355.47|2353.97|2355.47|2353.97|2355.47|2353.97|0
1642488780000|2022-01-18 06:53:00|2355.46|2353.96|2354.83|2353.33|2355.46|2353.96|2354.83|2353.33|0
1642488790000|2022-01-18 06:53:10|2354.9|2353.4|2355.06|2353.56|2355.06|2353.56|2354.9|2353.4|0
1642488800000|2022-01-18 06:53:20|2355.05|2353.55|2355.04|2353.54|2355.05|2353.55|2355.04|2353.54|0
1642488810000|2022-01-18 06:53:30|2355.05|2353.55|2355.05|2353.55|2355.05|2353.55|2355.05|2353.55|0
1642488820000|2022-01-18 06:53:40|2355.04|2353.54|2355.04|2353.54|2355.05|2353.55|2355.04|2353.54|0
1642488830000|2022-01-18 06:53:50|2355.06|2353.56|2355.27|2353.77|2355.27|2353.77|2355.05|2353.55|0
1642488840000|2022-01-18 06:54:00|2355.28|2353.78|2355.28|2353.78|2355.29|2353.79|2355.27|2353.77|0
1642488850000|2022-01-18 06:54:10|2355.29|2353.79|2355.28|2353.78|2355.29|2353.79|2355.27|2353.77|0
1642488860000|2022-01-18 06:54:20|2355.27|2353.77|2355.07|2353.57|2355.27|2353.77|2355.06|2353.56|0
1642488870000|2022-01-18 06:54:30|2355.06|2353.56|2355.06|2353.56|2355.06|2353.56|2355.06|2353.56|0
1642488880000|2022-01-18 06:54:40|2355.07|2353.57|2355.06|2353.56|2355.07|2353.57|2355.06|2353.56|0
1642488890000|2022-01-18 06:54:50|2355.07|2353.57|2355.07|2353.57|2355.07|2353.57|2355.06|2353.56|0
1642488900000|2022-01-18 06:55:00|2355.06|2353.56|2355.03|2353.53|2355.28|2353.78|2355.03|2353.53|0
1642488910000|2022-01-18 06:55:10|2355.04|2353.54|2355.15|2353.65|2355.27|2353.77|2355.04|2353.54|0
1642488920000|2022-01-18 06:55:20|2355.19|2353.69|2355.28|2353.78|2355.29|2353.79|2355.19|2353.69|0
1642488930000|2022-01-18 06:55:30|2355.27|2353.77|2355.04|2353.54|2355.29|2353.79|2355.01|2353.51|0
1642488940000|2022-01-18 06:55:40|2355.06|2353.56|2354.9|2353.4|2355.06|2353.56|2354.9|2353.4|0
1642488950000|2022-01-18 06:55:50|2354.93|2353.43|2354.83|2353.33|2355.05|2353.55|2354.83|2353.33|0
1642488960000|2022-01-18 06:56:00|2354.9|2353.4|2354.81|2353.31|2355.06|2353.56|2354.81|2353.31|0
1642488970000|2022-01-18 06:56:10|2354.8|2353.3|2354.79|2353.29|2354.8|2353.3|2354.79|2353.29|0
1642488980000|2022-01-18 06:56:20|2354.78|2353.28|2354.8|2353.3|2354.81|2353.31|2354.78|2353.28|0
1642488990000|2022-01-18 06:56:30|2354.81|2353.31|2354.91|2353.41|2354.91|2353.41|2354.81|2353.31|0
1642489000000|2022-01-18 06:56:40|2354.92|2353.42|2354.91|2353.41|2354.92|2353.42|2354.91|2353.41|0
1642489010000|2022-01-18 06:56:50|2354.82|2353.32|2354.81|2353.31|2354.82|2353.32|2354.81|2353.31|0
1642489020000|2022-01-18 06:57:00|2354.82|2353.32|2354.79|2353.29|2354.9|2353.4|2354.79|2353.29|0
1642489030000|2022-01-18 06:57:10|2354.78|2353.28|2354.76|2353.26|2354.78|2353.28|2354.76|2353.26|0
1642489040000|2022-01-18 06:57:20|2354.78|2353.28|2354.79|2353.29|2354.79|2353.29|2354.78|2353.28|0
1642489050000|2022-01-18 06:57:30|2354.81|2353.31|2355.07|2353.57|2355.07|2353.57|2354.81|2353.31|0
1642489060000|2022-01-18 06:57:40|2355.06|2353.56|2355.28|2353.78|2355.29|2353.79|2355.06|2353.56|0
1642489070000|2022-01-18 06:57:50|2355.27|2353.77|2355.27|2353.77|2355.28|2353.78|2355.27|2353.77|0
1642489090000|2022-01-18 06:58:10|2355.29|2353.79|2355.28|2353.78|2355.29|2353.79|2355.15|2353.65|0
1642489100000|2022-01-18 06:58:20|2355.29|2353.79|2355.28|2353.78|2355.29|2353.79|2355.15|2353.65|0
1642489110000|2022-01-18 06:58:30|2355.25|2353.75|2355.15|2353.65|2355.25|2353.75|2355.13|2353.63|0
1642489120000|2022-01-18 06:58:40|2355.11|2353.61|2355.04|2353.54|2355.11|2353.61|2355.03|2353.53|0
1642489140000|2022-01-18 06:59:00|2355.1|2353.6|2355.25|2353.75|2355.34|2353.84|2355.1|2353.6|0
1642489150000|2022-01-18 06:59:10|2355.24|2353.74|2355.24|2353.74|2355.24|2353.74|2355.03|2353.53|0
1642489160000|2022-01-18 06:59:20|2355.25|2353.75|2355.28|2353.78|2355.28|2353.78|2355.25|2353.75|0
1642489170000|2022-01-18 06:59:30|2355.25|2353.75|2355.15|2353.65|2355.25|2353.75|2355.04|2353.54|0
1642489180000|2022-01-18 06:59:40|2355.18|2353.68|2355.15|2353.65|2355.27|2353.77|2355.15|2353.65|0
1642489190000|2022-01-18 06:59:50|2355.18|2353.68|2355.27|2353.77|2355.27|2353.77|2355.18|2353.68|0
1642489200000|2022-01-18 07:00:00|2355.25|2353.75|2353.74|2352.24|2355.25|2353.75|2353.72|2352.22|0
1642489210000|2022-01-18 07:00:10|2353.72|2352.22|2354.15|2352.65|2354.17|2352.67|2353.72|2352.22|0
1642489220000|2022-01-18 07:00:20|2354.19|2352.69|2354.82|2353.32|2354.82|2353.32|2354.19|2352.69|0
1642489230000|2022-01-18 07:00:30|2354.86|2353.36|2355.25|2353.75|2355.25|2353.75|2354.82|2353.32|0
1642489240000|2022-01-18 07:00:40|2355.22|2353.72|2355.24|2353.74|2355.24|2353.74|2355.01|2353.51|0
1642489250000|2022-01-18 07:00:50|2355.25|2353.75|2355.49|2353.99|2355.49|2353.99|2355.25|2353.75|0
1642489260000|2022-01-18 07:01:00|2355.48|2353.98|2355.71|2354.21|2355.71|2354.21|2355.48|2353.98|0
1642489270000|2022-01-18 07:01:10|2355.72|2354.22|2355.61|2354.11|2355.72|2354.22|2355.6|2354.1|0
1642489280000|2022-01-18 07:01:20|2355.64|2354.14|2355.96|2354.46|2355.96|2354.46|2355.64|2354.14|0
1642489290000|2022-01-18 07:01:30|2355.98|2354.48|2355.76|2354.26|2355.98|2354.48|2355.75|2354.25|0
1642489300000|2022-01-18 07:01:40|2355.75|2354.25|2354.97|2353.47|2355.75|2354.25|2354.97|2353.47|0
1642489310000|2022-01-18 07:01:50|2355|2353.5|2355.31|2353.81|2355.31|2353.81|2354.85|2353.35|0
1642489320000|2022-01-18 07:02:00|2355.32|2353.82|2355.29|2353.79|2355.52|2354.02|2355.29|2353.79|0
1642489330000|2022-01-18 07:02:10|2355.31|2353.81|2355.63|2354.13|2355.64|2354.14|2355.3|2353.8|0
1642489340000|2022-01-18 07:02:20|2355.62|2354.12|2355.53|2354.03|2355.74|2354.24|2355.52|2354.02|0
1642489350000|2022-01-18 07:02:30|2355.52|2354.02|2355.74|2354.24|2355.74|2354.24|2355.52|2354.02|0
1642489360000|2022-01-18 07:02:40|2355.72|2354.22|2354.48|2352.98|2355.72|2354.22|2354.48|2352.98|0
1642489370000|2022-01-18 07:02:50|2354.51|2353.01|2353.82|2352.32|2354.61|2353.11|2353.73|2352.23|0
1642489380000|2022-01-18 07:03:00|2353.83|2352.33|2354.26|2352.76|2354.27|2352.77|2353.83|2352.33|0
1642489390000|2022-01-18 07:03:10|2354.29|2352.79|2354.38|2352.88|2354.38|2352.88|2354.29|2352.79|0
1642489400000|2022-01-18 07:03:20|2354.44|2352.94|2354.57|2353.07|2354.6|2353.1|2354.44|2352.94|0
1642489410000|2022-01-18 07:03:30|2354.58|2353.08|2354.58|2353.08|2354.69|2353.19|2354.58|2353.08|0
1642489420000|2022-01-18 07:03:40|2354.57|2353.07|2354.01|2352.51|2354.57|2353.07|2353.9|2352.4|0
1642489430000|2022-01-18 07:03:50|2354.02|2352.52|2354.58|2353.08|2354.58|2353.08|2354.01|2352.51|0
1642489440000|2022-01-18 07:04:00|2354.62|2353.12|2354.2|2352.7|2354.79|2353.29|2354.2|2352.7|0
1642489450000|2022-01-18 07:04:10|2354.11|2352.61|2354.12|2352.62|2354.21|2352.71|2353.87|2352.37|0
1642489460000|2022-01-18 07:04:20|2354.16|2352.66|2354.11|2352.61|2354.33|2352.83|2354.1|2352.6|0
1642489470000|2022-01-18 07:04:30|2354.1|2352.6|2354.2|2352.7|2354.32|2352.82|2354.1|2352.6|0
1642489480000|2022-01-18 07:04:40|2354.19|2352.69|2354.32|2352.82|2354.41|2352.91|2354.09|2352.59|0
1642489490000|2022-01-18 07:04:50|2354.35|2352.85|2354.1|2352.6|2354.54|2353.04|2354.09|2352.59|0
1642489500000|2022-01-18 07:05:00|2354.03|2352.53|2353.92|2352.42|2354.12|2352.62|2353.89|2352.39|0
1642489510000|2022-01-18 07:05:10|2353.95|2352.45|2354.56|2353.06|2354.57|2353.07|2353.92|2352.42|0
1642489520000|2022-01-18 07:05:20|2354.57|2353.07|2355.25|2353.75|2355.34|2353.84|2354.57|2353.07|0
1642489530000|2022-01-18 07:05:30|2355.29|2353.79|2355.24|2353.74|2355.34|2353.84|2355.01|2353.51|0
1642489540000|2022-01-18 07:05:40|2355.28|2353.78|2355.21|2353.71|2355.33|2353.83|2355.1|2353.6|0
1642489550000|2022-01-18 07:05:50|2355.22|2353.72|2355.22|2353.72|2355.22|2353.72|2355.21|2353.71|0
1642489560000|2022-01-18 07:06:00|2355.21|2353.71|2354.99|2353.49|2355.22|2353.72|2354.99|2353.49|0
1642489570000|2022-01-18 07:06:10|2355|2353.5|2355.09|2353.59|2355.09|2353.59|2355|2353.5|0
1642489580000|2022-01-18 07:06:20|2355.06|2353.56|2355.08|2353.58|2355.08|2353.58|2354.98|2353.48|0
1642489590000|2022-01-18 07:06:30|2355.04|2353.54|2354.97|2353.47|2355.04|2353.54|2354.97|2353.47|0
1642489600000|2022-01-18 07:06:40|2354.96|2353.46|2354.96|2353.46|2354.96|2353.46|2354.84|2353.34|0
1642489610000|2022-01-18 07:06:50|2354.97|2353.47|2355.19|2353.69|2355.19|2353.69|2354.97|2353.47|0
1642489620000|2022-01-18 07:07:00|2355.18|2353.68|2354.75|2353.25|2355.19|2353.69|2354.75|2353.25|0
1642489630000|2022-01-18 07:07:10|2354.68|2353.18|2354.48|2352.98|2354.68|2353.18|2354.28|2352.78|0
1642489640000|2022-01-18 07:07:20|2354.41|2352.91|2353.68|2352.18|2354.41|2352.91|2353.68|2352.18|0
1642489650000|2022-01-18 07:07:30|2353.64|2352.14|2353.59|2352.09|2353.91|2352.41|2353.58|2352.08|0
1642489660000|2022-01-18 07:07:40|2353.6|2352.1|2353.95|2352.45|2353.95|2352.45|2353.59|2352.09|0
1642489670000|2022-01-18 07:07:50|2354.03|2352.53|2353.83|2352.33|2354.04|2352.54|2353.82|2352.32|0
1642489680000|2022-01-18 07:08:00|2353.79|2352.29|2353.44|2351.94|2353.81|2352.31|2353.44|2351.94|0
1642489690000|2022-01-18 07:08:10|2353.41|2351.91|2352.34|2350.84|2353.41|2351.91|2352.34|2350.84|0
1642489700000|2022-01-18 07:08:20|2352.38|2350.88|2352.47|2350.97|2352.56|2351.06|2352.12|2350.62|0
1642489710000|2022-01-18 07:08:30|2352.44|2350.94|2352.45|2350.95|2352.58|2351.08|2352.25|2350.75|0
1642489720000|2022-01-18 07:08:40|2352.49|2350.99|2352.48|2350.98|2352.6|2351.1|2352.37|2350.87|0
1642489730000|2022-01-18 07:08:50|2352.51|2351.01|2352.69|2351.19|2352.69|2351.19|2352.51|2351.01|0
1642489740000|2022-01-18 07:09:00|2352.65|2351.15|2352.14|2350.64|2352.69|2351.19|2352.14|2350.64|0
1642489750000|2022-01-18 07:09:10|2352.15|2350.65|2352.02|2350.52|2352.15|2350.65|2352.02|2350.52|0
1642489760000|2022-01-18 07:09:20|2351.99|2350.49|2352.15|2350.65|2352.15|2350.65|2351.92|2350.42|0
1642489770000|2022-01-18 07:09:30|2352.17|2350.67|2352.05|2350.55|2352.39|2350.89|2352.05|2350.55|0
1642489780000|2022-01-18 07:09:40|2352.01|2350.51|2352.17|2350.67|2352.17|2350.67|2351.92|2350.42|0
1642489790000|2022-01-18 07:09:50|2352.15|2350.65|2352.03|2350.53|2352.15|2350.65|2351.93|2350.43|0
1642489800000|2022-01-18 07:10:00|2352.07|2350.57|2352.13|2350.63|2352.15|2350.65|2351.58|2350.08|0
1642489810000|2022-01-18 07:10:10|2352.12|2350.62|2352.15|2350.65|2352.24|2350.74|2352.12|2350.62|0
1642489820000|2022-01-18 07:10:20|2352.16|2350.66|2352.32|2350.82|2352.39|2350.89|2352.15|2350.65|0
1642489830000|2022-01-18 07:10:30|2352.17|2350.67|2352.39|2350.89|2352.39|2350.89|2352.15|2350.65|0
1642489840000|2022-01-18 07:10:40|2352.37|2350.87|2352.17|2350.67|2352.37|2350.87|2352.15|2350.65|0
1642489850000|2022-01-18 07:10:50|2352.2|2350.7|2352.4|2350.9|2352.4|2350.9|2352.2|2350.7|0
1642489860000|2022-01-18 07:11:00|2352.49|2350.99|2352.64|2351.14|2352.85|2351.35|2352.49|2350.99|0
1642489870000|2022-01-18 07:11:10|2352.66|2351.16|2352.87|2351.37|2352.88|2351.38|2352.65|2351.15|0
1642489880000|2022-01-18 07:11:20|2352.86|2351.36|2352.95|2351.45|2352.95|2351.45|2352.86|2351.36|0
1642489890000|2022-01-18 07:11:30|2352.92|2351.42|2352.64|2351.14|2352.97|2351.47|2352.64|2351.14|0
1642489900000|2022-01-18 07:11:40|2352.71|2351.21|2352.86|2351.36|2352.86|2351.36|2352.71|2351.21|0
1642489910000|2022-01-18 07:11:50|2352.83|2351.33|2352.37|2350.87|2352.83|2351.33|2352.37|2350.87|0
1642489920000|2022-01-18 07:12:00|2352.4|2350.9|2352.42|2350.92|2352.63|2351.13|2352.4|2350.9|0
1642489930000|2022-01-18 07:12:10|2352.45|2350.95|2352.48|2350.98|2352.64|2351.14|2352.45|2350.95|0
1642489940000|2022-01-18 07:12:20|2352.39|2350.89|2352.14|2350.64|2352.4|2350.9|2352.14|2350.64|0
1642489950000|2022-01-18 07:12:30|2352.15|2350.65|2352.39|2350.89|2352.39|2350.89|2352.03|2350.53|0
1642489960000|2022-01-18 07:12:40|2352.4|2350.9|2352.63|2351.13|2352.63|2351.13|2352.4|2350.9|0
1642489970000|2022-01-18 07:12:50|2352.61|2351.11|2352.61|2351.11|2352.7|2351.2|2352.6|2351.1|0
1642489980000|2022-01-18 07:13:00|2352.65|2351.15|2352.61|2351.11|2352.72|2351.22|2352.61|2351.11|0
1642489990000|2022-01-18 07:13:10|2352.65|2351.15|2352.61|2351.11|2352.83|2351.33|2352.6|2351.1|0
1642490000000|2022-01-18 07:13:20|2352.6|2351.1|2352.17|2350.67|2352.6|2351.1|2352.17|2350.67|0
1642490010000|2022-01-18 07:13:30|2352.15|2350.65|2351.94|2350.44|2352.15|2350.65|2351.93|2350.43|0
1642490020000|2022-01-18 07:13:40|2351.93|2350.43|2351.81|2350.31|2351.94|2350.44|2351.8|2350.3|0
1642490030000|2022-01-18 07:13:50|2351.85|2350.35|2351.8|2350.3|2351.93|2350.43|2351.71|2350.21|0
1642490040000|2022-01-18 07:14:00|2351.83|2350.33|2351.9|2350.4|2352.02|2350.52|2351.78|2350.28|0
1642490050000|2022-01-18 07:14:10|2351.94|2350.44|2352.05|2350.55|2352.18|2350.68|2351.94|2350.44|0
1642490060000|2022-01-18 07:14:20|2352.04|2350.54|2352.18|2350.68|2352.18|2350.68|2351.81|2350.31|0
1642490070000|2022-01-18 07:14:30|2352.2|2350.7|2352.43|2350.93|2352.43|2350.93|2352.18|2350.68|0
1642490080000|2022-01-18 07:14:40|2352.45|2350.95|2352.44|2350.94|2352.55|2351.05|2352.43|2350.93|0
1642490090000|2022-01-18 07:14:50|2352.45|2350.95|2352.47|2350.97|2352.47|2350.97|2352.34|2350.84|0
1642490100000|2022-01-18 07:15:00|2352.45|2350.95|2352.24|2350.74|2352.47|2350.97|2352.22|2350.72|0
1642490110000|2022-01-18 07:15:10|2352.23|2350.73|2352.47|2350.97|2352.47|2350.97|2352.23|2350.73|0
1642490130000|2022-01-18 07:15:30|2352.57|2351.07|2352.72|2351.22|2352.72|2351.22|2352.48|2350.98|0
1642490140000|2022-01-18 07:15:40|2352.73|2351.23|2353.07|2351.57|2353.07|2351.57|2352.73|2351.23|0
1642490150000|2022-01-18 07:15:50|2353.11|2351.61|2353.03|2351.53|2353.21|2351.71|2352.97|2351.47|0
1642490160000|2022-01-18 07:16:00|2353.04|2351.54|2353.22|2351.72|2353.24|2351.74|2353.01|2351.51|0
1642490170000|2022-01-18 07:16:10|2353.21|2351.71|2353.43|2351.93|2353.43|2351.93|2352.99|2351.49|0
1642490180000|2022-01-18 07:16:20|2353.42|2351.92|2353.19|2351.69|2353.42|2351.92|2353.19|2351.69|0
1642490190000|2022-01-18 07:16:30|2353.26|2351.76|2353.42|2351.92|2353.64|2352.14|2353.26|2351.76|0
1642490200000|2022-01-18 07:16:40|2353.41|2351.91|2353.24|2351.74|2353.45|2351.95|2353.19|2351.69|0
1642490210000|2022-01-18 07:16:50|2353.23|2351.73|2353.24|2351.74|2353.24|2351.74|2353.01|2351.51|0
1642490220000|2022-01-18 07:17:00|2353.28|2351.78|2353.27|2351.77|2353.46|2351.96|2353.25|2351.75|0
1642490230000|2022-01-18 07:17:10|2353.25|2351.75|2353.54|2352.04|2353.54|2352.04|2353.12|2351.62|0
1642490240000|2022-01-18 07:17:20|2353.6|2352.1|2353.55|2352.05|2353.73|2352.23|2353.51|2352.01|0
1642490250000|2022-01-18 07:17:30|2353.61|2352.11|2353.58|2352.08|2353.73|2352.23|2353.49|2351.99|0
1642490260000|2022-01-18 07:17:40|2353.62|2352.12|2353.48|2351.98|2353.7|2352.2|2353.46|2351.96|0
1642490270000|2022-01-18 07:17:50|2353.46|2351.96|2353.7|2352.2|2353.7|2352.2|2353.46|2351.96|0
1642490280000|2022-01-18 07:18:00|2353.69|2352.19|2353.46|2351.96|2353.7|2352.2|2353.46|2351.96|0
1642490290000|2022-01-18 07:18:10|2353.39|2351.89|2353.3|2351.8|2353.46|2351.96|2353.24|2351.74|0
1642490300000|2022-01-18 07:18:20|2353.24|2351.74|2353.25|2351.75|2353.48|2351.98|2353.24|2351.74|0
1642490310000|2022-01-18 07:18:30|2353.28|2351.78|2353.48|2351.98|2353.49|2351.99|2353.25|2351.75|0
1642490320000|2022-01-18 07:18:40|2353.46|2351.96|2353.48|2351.98|2353.48|2351.98|2353.46|2351.96|0
1642490330000|2022-01-18 07:18:50|2353.46|2351.96|2353.77|2352.27|2353.78|2352.28|2353.46|2351.96|0
1642490340000|2022-01-18 07:19:00|2353.91|2352.41|2353.92|2352.42|2354.01|2352.51|2353.91|2352.41|0
1642490350000|2022-01-18 07:19:10|2353.85|2352.35|2353.71|2352.21|2353.85|2352.35|2353.71|2352.21|0
1642490360000|2022-01-18 07:19:20|2353.7|2352.2|2353.94|2352.44|2353.94|2352.44|2353.7|2352.2|0
1642490370000|2022-01-18 07:19:30|2353.95|2352.45|2354.06|2352.56|2354.17|2352.67|2353.94|2352.44|0
1642490380000|2022-01-18 07:19:40|2354.02|2352.52|2354.19|2352.69|2354.19|2352.69|2353.97|2352.47|0
1642490390000|2022-01-18 07:19:50|2354.18|2352.68|2354.19|2352.69|2354.28|2352.78|2354.17|2352.67|0
1642490400000|2022-01-18 07:20:00|2354.22|2352.72|2354.04|2352.54|2354.28|2352.78|2353.97|2352.47|0
1642490410000|2022-01-18 07:20:10|2354.05|2352.55|2354.66|2353.16|2354.66|2353.16|2353.95|2352.45|0
1642490420000|2022-01-18 07:20:20|2354.7|2353.2|2354.7|2353.2|2354.7|2353.2|2354.69|2353.19|0
1642490430000|2022-01-18 07:20:30|2354.69|2353.19|2354.72|2353.22|2354.81|2353.31|2354.69|2353.19|0
1642490440000|2022-01-18 07:20:40|2354.75|2353.25|2354.72|2353.22|2354.81|2353.31|2354.72|2353.22|0
1642490450000|2022-01-18 07:20:50|2354.75|2353.25|2354.52|2353.02|2354.92|2353.42|2354.45|2352.95|0
1642490460000|2022-01-18 07:21:00|2354.54|2353.04|2354.75|2353.25|2354.97|2353.47|2354.54|2353.04|0
1642490470000|2022-01-18 07:21:10|2354.76|2353.26|2354.98|2353.48|2354.98|2353.48|2354.76|2353.26|0
1642490480000|2022-01-18 07:21:20|2354.95|2353.45|2354.75|2353.25|2354.98|2353.48|2354.75|2353.25|0
1642490490000|2022-01-18 07:21:30|2354.76|2353.26|2354.98|2353.48|2354.98|2353.48|2354.75|2353.25|0
1642490500000|2022-01-18 07:21:40|2354.97|2353.47|2354.98|2353.48|2354.98|2353.48|2354.97|2353.47|0
1642490510000|2022-01-18 07:21:50|2354.97|2353.47|2354.87|2353.37|2354.97|2353.47|2354.75|2353.25|0
1642490520000|2022-01-18 07:22:00|2354.83|2353.33|2354.76|2353.26|2354.83|2353.33|2354.76|2353.26|0
1642490530000|2022-01-18 07:22:10|2354.75|2353.25|2354.64|2353.14|2354.75|2353.25|2354.64|2353.14|0
1642490540000|2022-01-18 07:22:20|2354.63|2353.13|2354.53|2353.03|2354.63|2353.13|2354.41|2352.91|0
1642490550000|2022-01-18 07:22:30|2354.52|2353.02|2354.32|2352.82|2354.52|2353.02|2354.32|2352.82|0
1642490560000|2022-01-18 07:22:40|2354.33|2352.83|2354.55|2353.05|2354.55|2353.05|2354.33|2352.83|0
1642490570000|2022-01-18 07:22:50|2354.57|2353.07|2354.57|2353.07|2354.67|2353.17|2354.57|2353.07|0
1642490580000|2022-01-18 07:23:00|2354.36|2352.86|2354.32|2352.82|2354.69|2353.19|2354.21|2352.71|0
1642490590000|2022-01-18 07:23:10|2354.33|2352.83|2353.89|2352.39|2354.33|2352.83|2353.89|2352.39|0
1642490600000|2022-01-18 07:23:20|2353.92|2352.42|2354.09|2352.59|2354.09|2352.59|2353.88|2352.38|0
1642490610000|2022-01-18 07:23:30|2354.11|2352.61|2354.32|2352.82|2354.32|2352.82|2354.11|2352.61|0
1642490620000|2022-01-18 07:23:40|2354.33|2352.83|2354.32|2352.82|2354.33|2352.83|2354.3|2352.8|0
1642490630000|2022-01-18 07:23:50|2354.25|2352.75|2354.09|2352.59|2354.25|2352.75|2354.09|2352.59|0
1642490640000|2022-01-18 07:24:00|2354.11|2352.61|2353.97|2352.47|2354.2|2352.7|2353.96|2352.46|0
1642490650000|2022-01-18 07:24:10|2353.96|2352.46|2353.87|2352.37|2353.96|2352.46|2353.86|2352.36|0
1642490660000|2022-01-18 07:24:20|2353.86|2352.36|2353.83|2352.33|2353.86|2352.36|2353.82|2352.32|0
1642490670000|2022-01-18 07:24:30|2353.82|2352.32|2353.83|2352.33|2353.83|2352.33|2353.81|2352.31|0
1642490680000|2022-01-18 07:24:40|2353.81|2352.31|2353.81|2352.31|2353.83|2352.33|2353.81|2352.31|0
1642490690000|2022-01-18 07:24:50|2353.8|2352.3|2353.81|2352.31|2353.81|2352.31|2353.8|2352.3|0
1642490700000|2022-01-18 07:25:00|2353.8|2352.3|2353.81|2352.31|2353.91|2352.41|2353.8|2352.3|0
1642490710000|2022-01-18 07:25:10|2353.9|2352.4|2354.05|2352.55|2354.07|2352.57|2353.81|2352.31|0
1642490720000|2022-01-18 07:25:20|2354.06|2352.56|2354.07|2352.57|2354.08|2352.58|2354.05|2352.55|0
1642490730000|2022-01-18 07:25:30|2354.08|2352.58|2354.18|2352.68|2354.19|2352.69|2354.08|2352.58|0
1642490740000|2022-01-18 07:25:40|2354.15|2352.65|2354.08|2352.58|2354.15|2352.65|2354.08|2352.58|0
1642490750000|2022-01-18 07:25:50|2354.09|2352.59|2353.86|2352.36|2354.09|2352.59|2353.86|2352.36|0
1642490760000|2022-01-18 07:26:00|2353.87|2352.37|2354.09|2352.59|2354.09|2352.59|2353.87|2352.37|0
1642490770000|2022-01-18 07:26:10|2354.1|2352.6|2354.33|2352.83|2354.33|2352.83|2354.09|2352.59|0
1642490780000|2022-01-18 07:26:20|2354.34|2352.84|2354.42|2352.92|2354.55|2353.05|2354.33|2352.83|0
1642490790000|2022-01-18 07:26:30|2354.45|2352.95|2354.55|2353.05|2354.55|2353.05|2354.45|2352.95|0
1642490800000|2022-01-18 07:26:40|2354.59|2353.09|2354.87|2353.37|2355|2353.5|2354.59|2353.09|0
1642490810000|2022-01-18 07:26:50|2354.88|2353.38|2354.78|2353.28|2355|2353.5|2354.78|2353.28|0
1642490820000|2022-01-18 07:27:00|2354.79|2353.29|2355.04|2353.54|2355.04|2353.54|2354.79|2353.29|0
1642490830000|2022-01-18 07:27:10|2355.06|2353.56|2355.03|2353.53|2355.27|2353.77|2355.03|2353.53|0
1642490840000|2022-01-18 07:27:20|2355.04|2353.54|2355.03|2353.53|2355.04|2353.54|2355.01|2353.51|0
1642490850000|2022-01-18 07:27:30|2355.01|2353.51|2354.81|2353.31|2355.01|2353.51|2354.79|2353.29|0
1642490860000|2022-01-18 07:27:40|2354.79|2353.29|2354.66|2353.16|2354.9|2353.4|2354.66|2353.16|0
1642490870000|2022-01-18 07:27:50|2354.69|2353.19|2354.9|2353.4|2355.01|2353.51|2354.69|2353.19|0
1642490880000|2022-01-18 07:28:00|2354.89|2353.39|2354.8|2353.3|2354.9|2353.4|2354.79|2353.29|0
1642490890000|2022-01-18 07:28:10|2354.79|2353.29|2355.01|2353.51|2355.01|2353.51|2354.79|2353.29|0
1642490900000|2022-01-18 07:28:20|2354.94|2353.44|2355.03|2353.53|2355.03|2353.53|2354.79|2353.29|0
1642490910000|2022-01-18 07:28:30|2354.91|2353.41|2355.04|2353.54|2355.04|2353.54|2354.81|2353.31|0
1642490920000|2022-01-18 07:28:40|2355.06|2353.56|2355.04|2353.54|2355.06|2353.56|2355.04|2353.54|0
1642490940000|2022-01-18 07:29:00|2355.06|2353.56|2355.15|2353.65|2355.15|2353.65|2355.06|2353.56|0
1642490950000|2022-01-18 07:29:10|2355.13|2353.63|2354.83|2353.33|2355.13|2353.63|2354.82|2353.32|0
1642490960000|2022-01-18 07:29:20|2354.82|2353.32|2355.07|2353.57|2355.07|2353.57|2354.82|2353.32|0
1642490970000|2022-01-18 07:29:30|2355.04|2353.54|2354.86|2353.36|2355.08|2353.58|2354.86|2353.36|0
1642490980000|2022-01-18 07:29:40|2354.83|2353.33|2354.86|2353.36|2354.86|2353.36|2354.74|2353.24|0
1642490990000|2022-01-18 07:29:50|2354.88|2353.38|2354.73|2353.23|2354.88|2353.38|2354.64|2353.14|0
1642491000000|2022-01-18 07:30:00|2354.76|2353.26|2355.1|2353.6|2355.33|2353.83|2354.76|2353.26|0
1642491010000|2022-01-18 07:30:10|2355.08|2353.58|2355.08|2353.58|2355.1|2353.6|2355.08|2353.58|0
1642491020000|2022-01-18 07:30:20|2355.07|2353.57|2354.93|2353.43|2355.08|2353.58|2354.83|2353.33|3
1642491030000|2022-01-18 07:30:30|2354.94|2353.44|2354.94|2353.44|2355.07|2353.57|2354.84|2353.34|3
1642491040000|2022-01-18 07:30:40|2354.9|2353.4|2352.42|2351.02|2354.9|2353.4|2352.42|2351.02|3
1642491050000|2022-01-18 07:30:50|||||||||1
1642491060000|2022-01-18 07:31:00|2353.29|2351.89|2353.17|2351.77|2353.29|2351.89|2353.17|2351.77|0
1642491070000|2022-01-18 07:31:10|2353.04|2351.64|2352.29|2350.89|2353.04|2351.64|2352.29|2350.89|0
1642491080000|2022-01-18 07:31:20|2353.29|2351.89|2353.29|2351.89|2353.29|2351.89|2353.29|2351.89|1
1642491110000|2022-01-18 07:31:50|||||||||1
1642491120000|2022-01-18 07:32:00|2353.42|2352.02|2353.17|2351.77|2353.79|2352.39|2353.17|2351.77|0
1642491130000|2022-01-18 07:32:10|2353.29|2351.89|2353.29|2351.89|2353.29|2351.89|2353.29|2351.89|0
1642491140000|2022-01-18 07:32:20|2353.42|2352.02|2353.54|2352.14|2353.54|2352.14|2353.42|2352.02|1
1642491160000|2022-01-18 07:32:40|||||||||1
1642491180000|2022-01-18 07:33:00|2354.04|2352.64|2354.29|2352.89|2354.29|2352.89|2354.04|2352.64|6
1642491190000|2022-01-18 07:33:10|2354.17|2352.77|2354.17|2352.77|2354.17|2352.77|2354.17|2352.77|0
1642491240000|2022-01-18 07:34:00|2354.04|2352.64|2354.04|2352.64|2354.04|2352.64|2354.04|2352.64|0
1642491250000|2022-01-18 07:34:10|2354.17|2352.77|2354.17|2352.77|2354.17|2352.77|2354.17|2352.77|0
1642491260000|2022-01-18 07:34:20|2353.79|2352.39|2353.79|2352.39|2353.79|2352.39|2353.79|2352.39|0
1642491300000|2022-01-18 07:35:00|2353.67|2352.27|2353.67|2352.27|2353.67|2352.27|2353.67|2352.27|0
1642491320000|2022-01-18 07:35:20|2353.79|2352.39|2353.79|2352.39|2353.79|2352.39|2353.79|2352.39|6
1642491360000|2022-01-18 07:36:00|2353.67|2352.27|2353.67|2352.27|2353.67|2352.27|2353.67|2352.27|0
1642491420000|2022-01-18 07:37:00|2353.79|2352.39|2353.54|2352.14|2353.79|2352.39|2353.54|2352.14|0
1642491470000|2022-01-18 07:37:50|2353.67|2352.27|2353.92|2352.52|2353.92|2352.52|2353.67|2352.27|7
1642491480000|2022-01-18 07:38:00|2353.79|2352.39|2354.04|2352.64|2354.04|2352.64|2353.79|2352.39|5
1642491500000|2022-01-18 07:38:20|2354.54|2353.14|2354.54|2353.14|2354.54|2353.14|2354.54|2353.14|8
1642491510000|2022-01-18 07:38:30|2354.67|2353.27|2354.67|2353.27|2354.67|2353.27|2354.67|2353.27|2
1642491520000|2022-01-18 07:38:40|2354.17|2352.77|2353.92|2352.52|2354.17|2352.77|2353.92|2352.52|0
1642491540000|2022-01-18 07:39:00|2353.79|2352.39|2353.79|2352.39|2353.79|2352.39|2353.79|2352.39|0
1642491570000|2022-01-18 07:39:30|2353.67|2352.27|2353.67|2352.27|2353.67|2352.27|2353.67|2352.27|5
1642491600000|2022-01-18 07:40:00|2353.42|2352.02|2353.42|2352.02|2353.42|2352.02|2353.42|2352.02|0
1642491610000|2022-01-18 07:40:10|2353.29|2351.89|2353.29|2351.89|2353.29|2351.89|2353.29|2351.89|3
1642491620000|2022-01-18 07:40:20|2354.17|2352.77|2354.17|2352.77|2354.17|2352.77|2354.17|2352.77|10
1642491630000|2022-01-18 07:40:30|2354.04|2352.64|2354.04|2352.64|2354.04|2352.64|2354.04|2352.64|0
1642491660000|2022-01-18 07:41:00|2353.92|2352.52|2353.92|2352.52|2353.92|2352.52|2353.92|2352.52|0
1642491720000|2022-01-18 07:42:00|2354.04|2352.64|2353.79|2352.39|2354.04|2352.64|2353.79|2352.39|0
1642491760000|2022-01-18 07:42:40|2353.42|2352.02|2353.42|2352.02|2353.42|2352.02|2353.42|2352.02|0
1642491820000|2022-01-18 07:43:40|||||||||4
1642491840000|2022-01-18 07:44:00|2354.04|2352.64|2353.29|2351.89|2354.04|2352.64|2353.29|2351.89|0
1642491850000|2022-01-18 07:44:10|2353.17|2351.77|2353.17|2351.77|2353.17|2351.77|2353.17|2351.77|0
1642491860000|2022-01-18 07:44:20|2353.29|2351.89|2353.29|2351.89|2353.29|2351.89|2353.29|2351.89|0
1642491870000|2022-01-18 07:44:30|2353.17|2351.77|2353.17|2351.77|2353.17|2351.77|2353.17|2351.77|0
1642491880000|2022-01-18 07:44:40|2353.29|2351.89|2353.29|2351.89|2353.29|2351.89|2353.29|2351.89|0
1642491900000|2022-01-18 07:45:00|2353.92|2352.52|2353.04|2351.64|2353.92|2352.52|2353.04|2351.64|0
1642491950000|2022-01-18 07:45:50|2352.92|2351.52|2353.04|2351.64|2353.04|2351.64|2352.92|2351.52|0
1642491960000|2022-01-18 07:46:00|2352.92|2351.52|2352.79|2351.39|2353.67|2352.27|2352.79|2351.39|1
1642491990000|2022-01-18 07:46:30|2352.67|2351.27|2352.54|2351.14|2352.67|2351.27|2352.54|2351.14|0
1642492000000|2022-01-18 07:46:40|2352.67|2351.27|2352.67|2351.27|2352.67|2351.27|2352.67|2351.27|0
1642492010000|2022-01-18 07:46:50|2352.54|2351.14|2352.54|2351.14|2352.54|2351.14|2352.54|2351.14|0
1642492020000|2022-01-18 07:47:00|2352.42|2351.02|2352.29|2350.89|2352.42|2351.02|2352.29|2350.89|0
1642492040000|2022-01-18 07:47:20|2352.04|2350.64|2352.04|2350.64|2352.04|2350.64|2352.04|2350.64|0
1642492050000|2022-01-18 07:47:30|||||||||1
1642492070000|2022-01-18 07:47:50|||||||||1
1642492080000|2022-01-18 07:48:00|2351.92|2350.52|2352.17|2350.77|2352.17|2350.77|2351.92|2350.52|9
1642492090000|2022-01-18 07:48:10|2353.42|2352.02|2353.42|2352.02|2353.42|2352.02|2353.42|2352.02|0
1642492100000|2022-01-18 07:48:20|2353.17|2351.77|2352.92|2351.52|2353.17|2351.77|2352.92|2351.52|0
1642492120000|2022-01-18 07:48:40|2353.04|2351.64|2353.04|2351.64|2353.04|2351.64|2353.04|2351.64|0
1642492140000|2022-01-18 07:49:00|2352.92|2351.52|2352.92|2351.52|2352.92|2351.52|2352.92|2351.52|0
1642492160000|2022-01-18 07:49:20|2352.79|2351.39|2352.67|2351.27|2352.79|2351.39|2352.67|2351.27|0
1642492180000|2022-01-18 07:49:40|2352.29|2350.89|2352.29|2350.89|2352.29|2350.89|2352.29|2350.89|0
1642492190000|2022-01-18 07:49:50|2352.04|2350.64|2352.17|2350.77|2352.17|2350.77|2352.04|2350.64|5
1642492200000|2022-01-18 07:50:00|2352.04|2350.64|2351.92|2350.52|2352.04|2350.64|2351.92|2350.52|0
1642492260000|2022-01-18 07:51:00|2352.04|2350.64|2351.79|2350.39|2352.04|2350.64|2351.79|2350.39|0
1642492270000|2022-01-18 07:51:10|||||||||1
1642492290000|2022-01-18 07:51:30|||||||||1
1642492320000|2022-01-18 07:52:00|2352.04|2350.64|2351.67|2350.27|2352.04|2350.64|2351.67|2350.27|0
1642492360000|2022-01-18 07:52:40|2352.04|2350.64|2352.04|2350.64|2352.04|2350.64|2352.04|2350.64|6
1642492380000|2022-01-18 07:53:00|2351.92|2350.52|2351.92|2350.52|2351.92|2350.52|2351.92|2350.52|0
1642492400000|2022-01-18 07:53:20|2351.42|2350.02|2351.79|2350.39|2351.79|2350.39|2351.42|2350.02|3
1642492420000|2022-01-18 07:53:40|2351.92|2350.52|2351.79|2350.39|2351.92|2350.52|2351.79|2350.39|0
1642492440000|2022-01-18 07:54:00|2351.92|2350.52|2351.67|2350.27|2351.92|2350.52|2351.67|2350.27|0
1642492450000|2022-01-18 07:54:10|2351.92|2350.52|2351.92|2350.52|2351.92|2350.52|2351.92|2350.52|6
1642492460000|2022-01-18 07:54:20|2352.04|2350.64|2352.04|2350.64|2352.04|2350.64|2352.04|2350.64|0
1642492470000|2022-01-18 07:54:30|2351.92|2350.52|2351.92|2350.52|2351.92|2350.52|2351.92|2350.52|1
1642492500000|2022-01-18 07:55:00|2352.6|2351.1|2352.62|2351.12|2352.62|2351.12|2352.47|2350.97|0
1642492510000|2022-01-18 07:55:10|2352.63|2351.13|2352.18|2350.68|2352.63|2351.13|2352.18|2350.68|0
1642492520000|2022-01-18 07:55:20|2352.11|2350.61|2351.96|2350.46|2352.11|2350.61|2351.96|2350.46|0
1642492530000|2022-01-18 07:55:30|2351.89|2350.39|2351.84|2350.34|2351.89|2350.39|2351.74|2350.24|0
1642492540000|2022-01-18 07:55:40|2351.88|2350.38|2351.38|2349.88|2351.96|2350.46|2351.38|2349.88|0
1642492550000|2022-01-18 07:55:50|2351.29|2349.79|2351.52|2350.02|2351.52|2350.02|2351.29|2349.79|0
1642492560000|2022-01-18 07:56:00|2351.53|2350.03|2351.72|2350.22|2351.75|2350.25|2351.53|2350.03|0
1642492570000|2022-01-18 07:56:10|2351.73|2350.23|2351.74|2350.24|2351.83|2350.33|2351.72|2350.22|0
1642492580000|2022-01-18 07:56:20|2351.72|2350.22|2351.72|2350.22|2351.74|2350.24|2351.72|2350.22|0
1642492590000|2022-01-18 07:56:30|2351.79|2350.29|2351.95|2350.45|2351.95|2350.45|2351.79|2350.29|0
1642492600000|2022-01-18 07:56:40|2351.94|2350.44|2351.93|2350.43|2351.95|2350.45|2351.93|2350.43|0
1642492610000|2022-01-18 07:56:50|2351.97|2350.47|2351.95|2350.45|2352.02|2350.52|2351.92|2350.42|0
1642492620000|2022-01-18 07:57:00|2352.02|2350.52|2352.25|2350.75|2352.38|2350.88|2352.02|2350.52|0
1642492630000|2022-01-18 07:57:10|2352.16|2350.66|2352.17|2350.67|2352.17|2350.67|2352.15|2350.65|0
1642492640000|2022-01-18 07:57:20|2352.24|2350.74|2352.26|2350.76|2352.39|2350.89|2352.16|2350.66|0
1642492650000|2022-01-18 07:57:30|2352.22|2350.72|2352.17|2350.67|2352.26|2350.76|2352.15|2350.65|0
1642492660000|2022-01-18 07:57:40|2352.24|2350.74|2352.38|2350.88|2352.38|2350.88|2352.24|2350.74|0
1642492670000|2022-01-18 07:57:50|2352.36|2350.86|2352.14|2350.64|2352.36|2350.86|2352.13|2350.63|0
1642492680000|2022-01-18 07:58:00|2352.15|2350.65|2352.13|2350.63|2352.15|2350.65|2352.13|2350.63|0
1642492690000|2022-01-18 07:58:10|2352.14|2350.64|2352.04|2350.54|2352.15|2350.65|2351.93|2350.43|0
1642492700000|2022-01-18 07:58:20|2352.07|2350.57|2352.38|2350.88|2352.39|2350.89|2352.07|2350.57|0
1642492710000|2022-01-18 07:58:30|2352.37|2350.87|2352.38|2350.88|2352.38|2350.88|2352.37|2350.87|0
1642492720000|2022-01-18 07:58:40|2352.39|2350.89|2352.6|2351.1|2352.6|2351.1|2352.38|2350.88|0
1642492740000|2022-01-18 07:59:00|2352.58|2351.08|2352.16|2350.66|2352.58|2351.08|2352.15|2350.65|0
1642492750000|2022-01-18 07:59:10|2352.15|2350.65|2352.17|2350.67|2352.26|2350.76|2352.15|2350.65|0
1642492760000|2022-01-18 07:59:20|2352.26|2350.76|2352.46|2350.96|2352.58|2351.08|2352.15|2350.65|0
1642492770000|2022-01-18 07:59:30|2352.47|2350.97|2352.36|2350.86|2352.47|2350.97|2352.36|2350.86|0
1642492780000|2022-01-18 07:59:40|2352.38|2350.88|2352.81|2351.31|2352.81|2351.31|2352.37|2350.87|0
1642492790000|2022-01-18 07:59:50|2352.69|2351.19|2352.14|2350.64|2352.8|2351.3|2352.14|2350.64|0
1642492800000|2022-01-18 08:00:00|2352.13|2350.63|2351.84|2351.34|2352.47|2351.97|2350.61|2349.11|113
1642492810000|2022-01-18 08:00:10|2351.72|2351.22|2347.84|2347.34|2351.72|2351.22|2347.84|2347.34|153
1642492820000|2022-01-18 08:00:20|2347.97|2347.47|2349.09|2348.59|2349.09|2348.59|2347.97|2347.47|141
1642492830000|2022-01-18 08:00:30|2349.59|2349.09|2348.59|2348.09|2349.59|2349.09|2348.09|2347.59|96
1642492840000|2022-01-18 08:00:40|2348.34|2347.84|2348.84|2348.34|2348.84|2348.34|2348.22|2347.72|90
1642492850000|2022-01-18 08:00:50|2348.72|2348.22|2349.59|2349.09|2349.59|2349.09|2348.34|2347.84|184
1642492860000|2022-01-18 08:01:00|2349.34|2348.84|2349.09|2348.59|2349.72|2349.22|2348.84|2348.34|135
1642492870000|2022-01-18 08:01:10|2348.97|2348.47|2348.34|2347.84|2349.22|2348.72|2348.22|2347.72|169
1642492880000|2022-01-18 08:01:20|2348.22|2347.72|2347.22|2346.72|2348.22|2347.72|2347.22|2346.72|243
1642492890000|2022-01-18 08:01:30|2347.34|2346.84|2347.34|2346.84|2348.22|2347.72|2347.22|2346.72|145
1642492900000|2022-01-18 08:01:40|2347.22|2346.72|2346.72|2346.22|2347.47|2346.97|2346.47|2345.97|246
1642492910000|2022-01-18 08:01:50|2346.59|2346.09|2345.97|2345.47|2346.59|2346.09|2345.72|2345.22|56
1642492920000|2022-01-18 08:02:00|2345.72|2345.22|2344.59|2344.09|2345.84|2345.34|2344.59|2344.09|123
1642492930000|2022-01-18 08:02:10|2344.47|2343.97|2344.22|2343.72|2344.84|2344.34|2344.22|2343.72|123
1642492940000|2022-01-18 08:02:20|2344.34|2343.84|2344.22|2343.72|2344.34|2343.84|2343.84|2343.34|47
1642492950000|2022-01-18 08:02:30|2344.09|2343.59|2343.22|2342.72|2344.09|2343.59|2343.22|2342.72|138
1642492960000|2022-01-18 08:02:40|2343.34|2342.84|2341.97|2341.47|2343.47|2342.97|2341.72|2341.22|203
1642492970000|2022-01-18 08:02:50|2341.84|2341.34|2341.84|2341.34|2342.72|2342.22|2341.84|2341.34|134
1642492980000|2022-01-18 08:03:00|2341.72|2341.22|2341.97|2341.47|2341.97|2341.47|2340.84|2340.34|203
1642492990000|2022-01-18 08:03:10|2341.72|2341.22|2341.22|2340.72|2341.97|2341.47|2340.97|2340.47|65
1642493000000|2022-01-18 08:03:20|2341.09|2340.59|2340.84|2340.34|2341.22|2340.72|2340.72|2340.22|123
1642493010000|2022-01-18 08:03:30|2340.72|2340.22|2340.72|2340.22|2340.97|2340.47|2340.59|2340.09|103
1642493020000|2022-01-18 08:03:40|2340.59|2340.09|2339.22|2338.72|2340.72|2340.22|2339.22|2338.72|231
1642493030000|2022-01-18 08:03:50|2338.97|2338.47|2339.72|2339.22|2339.84|2339.34|2338.72|2338.22|145
1642493040000|2022-01-18 08:04:00|2339.97|2339.47|2340.47|2339.97|2340.59|2340.09|2339.84|2339.34|168
1642493050000|2022-01-18 08:04:10|2340.59|2340.09|2340.22|2339.72|2341.34|2340.84|2340.22|2339.72|250
1642493060000|2022-01-18 08:04:20|2339.84|2339.34|2340.72|2340.22|2340.72|2340.22|2339.72|2339.22|491
1642493070000|2022-01-18 08:04:30|2340.84|2340.34|2341.34|2340.84|2341.34|2340.84|2340.22|2339.72|118
1642493080000|2022-01-18 08:04:40|2341.22|2340.72|2341.22|2340.72|2341.47|2340.97|2341.09|2340.59|117
1642493090000|2022-01-18 08:04:50|2341.34|2340.84|2342.84|2342.34|2343.22|2342.72|2341.34|2340.84|110
1642493100000|2022-01-18 08:05:00|2342.97|2342.47|2341.84|2341.34|2342.97|2342.47|2341.59|2341.09|133
1642493110000|2022-01-18 08:05:10|2341.72|2341.22|2341.22|2340.72|2341.72|2341.22|2340.97|2340.47|202
1642493120000|2022-01-18 08:05:20|2341.09|2340.59|2340.72|2340.22|2341.59|2341.09|2340.47|2339.97|71
1642493130000|2022-01-18 08:05:30|2340.59|2340.09|2340.47|2339.97|2340.59|2340.09|2340.34|2339.84|137
1642493140000|2022-01-18 08:05:40|2340.34|2339.84|2340.97|2340.47|2340.97|2340.47|2340.34|2339.84|119
1642493150000|2022-01-18 08:05:50|2340.84|2340.34|2341.09|2340.59|2341.59|2341.09|2340.84|2340.34|105
1642493160000|2022-01-18 08:06:00|2341.22|2340.72|2340.97|2340.47|2341.34|2340.84|2340.84|2340.34|103
1642493170000|2022-01-18 08:06:10|2341.09|2340.59|2340.47|2339.97|2341.22|2340.72|2340.47|2339.97|88
1642493180000|2022-01-18 08:06:20|2340.34|2339.84|2340.72|2340.22|2340.72|2340.22|2340.34|2339.84|83
1642493190000|2022-01-18 08:06:30|2340.84|2340.34|2341.34|2340.84|2341.34|2340.84|2340.72|2340.22|36
1642493200000|2022-01-18 08:06:40|2341.47|2340.97|2342.09|2341.59|2342.22|2341.72|2341.47|2340.97|53
1642493210000|2022-01-18 08:06:50|2341.97|2341.47|2341.97|2341.47|2342.59|2342.09|2341.97|2341.47|63
1642493220000|2022-01-18 08:07:00|2341.84|2341.34|2341.47|2340.97|2341.84|2341.34|2340.97|2340.47|371
1642493230000|2022-01-18 08:07:10|2341.22|2340.72|2341.34|2340.84|2341.47|2340.97|2341.09|2340.59|22
1642493240000|2022-01-18 08:07:20|2341.22|2340.72|2340.84|2340.34|2341.22|2340.72|2340.47|2339.97|47
1642493250000|2022-01-18 08:07:30|2340.97|2340.47|2340.84|2340.34|2341.22|2340.72|2340.47|2339.97|609
1642493260000|2022-01-18 08:07:40|2340.97|2340.47|2341.09|2340.59|2341.09|2340.59|2340.72|2340.22|25
1642493270000|2022-01-18 08:07:50|2340.84|2340.34|2341.47|2340.97|2341.47|2340.97|2340.84|2340.34|146
1642493280000|2022-01-18 08:08:00|2341.34|2340.84|2341.34|2340.84|2341.47|2340.97|2340.84|2340.34|462
1642493290000|2022-01-18 08:08:10|2341.47|2340.97|2341.72|2341.22|2341.97|2341.47|2341.47|2340.97|122
1642493300000|2022-01-18 08:08:20|2341.59|2341.09|2341.47|2340.97|2341.59|2341.09|2340.97|2340.47|126
1642493310000|2022-01-18 08:08:30|2340.97|2340.47|2341.84|2341.34|2341.97|2341.47|2340.97|2340.47|436
1642493320000|2022-01-18 08:08:40|2341.72|2341.22|2341.47|2340.97|2342.09|2341.59|2340.72|2340.22|238
1642493330000|2022-01-18 08:08:50|2341.34|2340.84|2339.97|2339.47|2341.34|2340.84|2339.84|2339.34|262
1642493340000|2022-01-18 08:09:00|2339.84|2339.34|2340.09|2339.59|2340.22|2339.72|2339.47|2338.97|98
1642493350000|2022-01-18 08:09:10|2339.97|2339.47|2339.97|2339.47|2339.97|2339.47|2339.72|2339.22|28
1642493360000|2022-01-18 08:09:20|2340.22|2339.72|2340.47|2339.97|2340.72|2340.22|2340.22|2339.72|39
1642493370000|2022-01-18 08:09:30|2340.59|2340.09|2341.09|2340.59|2341.22|2340.72|2340.59|2340.09|48
1642493380000|2022-01-18 08:09:40|2340.97|2340.47|2339.97|2339.47|2341.09|2340.59|2339.59|2339.09|284
1642493390000|2022-01-18 08:09:50|2339.84|2339.34|2339.47|2338.97|2340.09|2339.59|2339.22|2338.72|854
1642493400000|2022-01-18 08:10:00|2339.22|2338.72|2337.47|2336.97|2339.22|2338.72|2337.47|2336.97|985
1642493410000|2022-01-18 08:10:10|2337.72|2337.22|2337.72|2337.22|2337.72|2337.22|2337.47|2336.97|890
1642493420000|2022-01-18 08:10:20|2337.84|2337.34|2337.22|2336.72|2337.97|2337.47|2336.97|2336.47|1646
1642493430000|2022-01-18 08:10:30|2336.97|2336.47|2336.97|2336.47|2337.47|2336.97|2336.97|2336.47|1714
1642493440000|2022-01-18 08:10:40|2336.72|2336.22|2336.22|2335.72|2336.84|2336.34|2336.22|2335.72|1114
1642493450000|2022-01-18 08:10:50|2336.34|2335.84|2336.47|2335.97|2336.72|2336.22|2336.34|2335.84|953
1642493460000|2022-01-18 08:11:00|2336.22|2335.72|2335.97|2335.47|2336.72|2336.22|2335.97|2335.47|110
1642493470000|2022-01-18 08:11:10|2335.84|2335.34|2335.09|2334.59|2335.84|2335.34|2334.97|2334.47|577
1642493480000|2022-01-18 08:11:20|2335.22|2334.72|2334.97|2334.47|2335.47|2334.97|2334.84|2334.34|86
1642493490000|2022-01-18 08:11:30|2334.72|2334.22|2334.22|2333.72|2334.97|2334.47|2334.22|2333.72|548
1642493500000|2022-01-18 08:11:40|2334.09|2333.59|2334.22|2333.72|2334.22|2333.72|2333.59|2333.09|206
1642493510000|2022-01-18 08:11:50|2333.97|2333.47|2333.97|2333.47|2334.34|2333.84|2333.97|2333.47|181
1642493520000|2022-01-18 08:12:00|2333.72|2333.22|2332.97|2332.47|2333.72|2333.22|2332.97|2332.47|107
1642493530000|2022-01-18 08:12:10|2332.84|2332.34|2333.09|2332.59|2333.22|2332.72|2332.47|2331.97|154
1642493540000|2022-01-18 08:12:20|2332.97|2332.47|2333.72|2333.22|2333.72|2333.22|2332.97|2332.47|191
1642493550000|2022-01-18 08:12:30|2333.84|2333.34|2333.72|2333.22|2333.97|2333.47|2333.72|2333.22|124
1642493560000|2022-01-18 08:12:40|2333.97|2333.47|2334.47|2333.97|2334.47|2333.97|2333.84|2333.34|146
1642493570000|2022-01-18 08:12:50|2334.34|2333.84|2334.22|2333.72|2334.72|2334.22|2334.22|2333.72|50
1642493580000|2022-01-18 08:13:00|2334.09|2333.59|2333.47|2332.97|2334.47|2333.97|2333.47|2332.97|294
1642493590000|2022-01-18 08:13:10|2333.22|2332.72|2332.22|2331.72|2333.47|2332.97|2332.22|2331.72|138
1642493600000|2022-01-18 08:13:20|2332.47|2331.97|2331.22|2330.72|2332.47|2331.97|2331.22|2330.72|132
1642493610000|2022-01-18 08:13:30|2331.34|2330.84|2329.47|2328.97|2331.34|2330.84|2329.47|2328.97|134
1642493620000|2022-01-18 08:13:40|2329.22|2328.72|2329.22|2328.72|2329.97|2329.47|2329.22|2328.72|248
1642493630000|2022-01-18 08:13:50|2328.97|2328.47|2329.34|2328.84|2329.72|2329.22|2328.97|2328.47|209
1642493640000|2022-01-18 08:14:00|2329.47|2328.97|2329.22|2328.72|2329.47|2328.97|2328.97|2328.47|120
1642493650000|2022-01-18 08:14:10|2329.09|2328.59|2329.72|2329.22|2329.72|2329.22|2329.09|2328.59|98
1642493660000|2022-01-18 08:14:20|2329.59|2329.09|2330.97|2330.47|2330.97|2330.47|2329.59|2329.09|110
1642493670000|2022-01-18 08:14:30|2330.84|2330.34|2330.09|2329.59|2330.97|2330.47|2329.97|2329.47|120
1642493680000|2022-01-18 08:14:40|2330.22|2329.72|2329.47|2328.97|2330.22|2329.72|2329.22|2328.72|56
1642493690000|2022-01-18 08:14:50|2329.72|2329.22|2329.22|2328.72|2329.97|2329.47|2328.97|2328.47|51
1642493700000|2022-01-18 08:15:00|2329.09|2328.59|2327.34|2326.84|2329.09|2328.59|2327.34|2326.84|96
1642493710000|2022-01-18 08:15:10|2327.47|2326.97|2327.22|2326.72|2327.59|2327.09|2326.97|2326.47|176
1642493720000|2022-01-18 08:15:20|2326.97|2326.47|2326.72|2326.22|2326.97|2326.47|2326.47|2325.97|101
1642493730000|2022-01-18 08:15:30|2326.84|2326.34|2327.34|2326.84|2327.47|2326.97|2326.47|2325.97|143
1642493740000|2022-01-18 08:15:40|2327.22|2326.72|2328.22|2327.72|2328.22|2327.72|2327.22|2326.72|134
1642493750000|2022-01-18 08:15:50|2328.09|2327.59|2328.22|2327.72|2328.22|2327.72|2327.72|2327.22|117
1642493760000|2022-01-18 08:16:00|2327.97|2327.47|2327.84|2327.34|2328.22|2327.72|2327.47|2326.97|195
1642493770000|2022-01-18 08:16:10|2327.97|2327.47|2328.72|2328.22|2328.72|2328.22|2327.47|2326.97|250
1642493780000|2022-01-18 08:16:20|2328.84|2328.34|2328.84|2328.34|2328.97|2328.47|2328.72|2328.22|102
1642493790000|2022-01-18 08:16:30|2328.97|2328.47|2328.84|2328.34|2329.34|2328.84|2328.72|2328.22|56
1642493800000|2022-01-18 08:16:40|2328.97|2328.47|2327.34|2326.84|2328.97|2328.47|2327.09|2326.59|277
1642493810000|2022-01-18 08:16:50|2327.47|2326.97|2326.84|2326.34|2327.47|2326.97|2326.47|2325.97|77
1642493820000|2022-01-18 08:17:00|2326.97|2326.47|2327.22|2326.72|2327.47|2326.97|2326.97|2326.47|51
1642493830000|2022-01-18 08:17:10|2327.09|2326.59|2326.97|2326.47|2327.22|2326.72|2326.72|2326.22|37
1642493840000|2022-01-18 08:17:20|2326.84|2326.34|2327.34|2326.84|2327.34|2326.84|2326.47|2325.97|98
1642493850000|2022-01-18 08:17:30|2327.22|2326.72|2326.97|2326.47|2327.22|2326.72|2326.72|2326.22|31
1642493860000|2022-01-18 08:17:40|2326.84|2326.34|2325.97|2325.47|2326.97|2326.47|2325.97|2325.47|115
1642493870000|2022-01-18 08:17:50|2325.84|2325.34|2325.47|2324.97|2325.97|2325.47|2325.34|2324.84|226
1642493880000|2022-01-18 08:18:00|2325.34|2324.84|2325.97|2325.47|2325.97|2325.47|2325.22|2324.72|76
1642493890000|2022-01-18 08:18:10|2326.22|2325.72|2326.97|2326.47|2326.97|2326.47|2325.97|2325.47|70
1642493900000|2022-01-18 08:18:20|2326.72|2326.22|2325.97|2325.47|2326.72|2326.22|2325.97|2325.47|75
1642493910000|2022-01-18 08:18:30|2325.84|2325.34|2326.72|2326.22|2326.72|2326.22|2325.72|2325.22|119
1642493920000|2022-01-18 08:18:40|2326.97|2326.47|2326.22|2325.72|2326.97|2326.47|2326.22|2325.72|103
1642493930000|2022-01-18 08:18:50|2326.09|2325.59|2325.72|2325.22|2326.09|2325.59|2325.59|2325.09|124
1642493940000|2022-01-18 08:19:00|2325.59|2325.09|2324.47|2323.97|2325.59|2325.09|2324.34|2323.84|173
1642493950000|2022-01-18 08:19:10|2324.34|2323.84|2324.22|2323.72|2324.47|2323.97|2323.97|2323.47|69
1642493960000|2022-01-18 08:19:20|2323.84|2323.34|2323.47|2322.97|2323.97|2323.47|2323.47|2322.97|101
1642493970000|2022-01-18 08:19:30|2323.34|2322.84|2323.34|2322.84|2323.47|2322.97|2322.59|2322.09|141
1642493980000|2022-01-18 08:19:40|2323.47|2322.97|2324.72|2324.22|2324.72|2324.22|2323.47|2322.97|223
1642493990000|2022-01-18 08:19:50|2324.59|2324.09|2324.97|2324.47|2325.09|2324.59|2324.47|2323.97|163
1642494000000|2022-01-18 08:20:00|2324.84|2324.34|2323.72|2323.22|2324.84|2324.34|2323.72|2323.22|122
1642494010000|2022-01-18 08:20:10|2323.97|2323.47|2324.47|2323.97|2324.72|2324.22|2323.72|2323.22|207
1642494020000|2022-01-18 08:20:20|2324.34|2323.84|2324.09|2323.59|2324.72|2324.22|2324.09|2323.59|47
1642494030000|2022-01-18 08:20:30|2324.22|2323.72|2323.72|2323.22|2324.47|2323.97|2323.59|2323.09|105
1642494040000|2022-01-18 08:20:40|2323.84|2323.34|2324.22|2323.72|2324.47|2323.97|2323.72|2323.22|128
1642494050000|2022-01-18 08:20:50|2323.97|2323.47|2324.22|2323.72|2324.47|2323.97|2323.72|2323.22|102
1642494060000|2022-01-18 08:21:00|2323.97|2323.47|2324.47|2323.97|2324.47|2323.97|2323.84|2323.34|104
1642494070000|2022-01-18 08:21:10|2324.09|2323.59|2325.47|2324.97|2325.47|2324.97|2324.09|2323.59|187
1642494080000|2022-01-18 08:21:20|2325.59|2325.09|2325.97|2325.47|2326.09|2325.59|2325.34|2324.84|41
1642494090000|2022-01-18 08:21:30|2325.72|2325.22|2325.97|2325.47|2325.97|2325.47|2325.47|2324.97|59
1642494100000|2022-01-18 08:21:40|2325.84|2325.34|2325.72|2325.22|2325.97|2325.47|2325.47|2324.97|95
1642494110000|2022-01-18 08:21:50|2325.47|2324.97|2324.47|2323.97|2325.72|2325.22|2324.47|2323.97|110
1642494120000|2022-01-18 08:22:00|2324.72|2324.22|2324.34|2323.84|2325.22|2324.72|2324.22|2323.72|128
1642494130000|2022-01-18 08:22:10|2324.22|2323.72|2324.22|2323.72|2324.47|2323.97|2324.22|2323.72|112
1642494140000|2022-01-18 08:22:20|2324.47|2323.97|2324.22|2323.72|2324.47|2323.97|2324.09|2323.59|229
1642494150000|2022-01-18 08:22:30|2324.09|2323.59|2323.84|2323.34|2324.72|2324.22|2323.84|2323.34|154
1642494160000|2022-01-18 08:22:40|2323.97|2323.47|2323.84|2323.34|2323.97|2323.47|2323.59|2323.09|156
1642494170000|2022-01-18 08:22:50|2323.97|2323.47|2323.72|2323.22|2324.09|2323.59|2323.72|2323.22|129
1642494180000|2022-01-18 08:23:00|2323.84|2323.34|2323.47|2322.97|2323.97|2323.47|2323.34|2322.84|203
1642494190000|2022-01-18 08:23:10|2323.34|2322.84|2321.22|2320.72|2323.47|2322.97|2321.22|2320.72|304
1642494200000|2022-01-18 08:23:20|2321.34|2320.84|2321.59|2321.09|2321.97|2321.47|2321.22|2320.72|145
1642494210000|2022-01-18 08:23:30|2321.47|2320.97|2321.97|2321.47|2321.97|2321.47|2320.97|2320.47|167
1642494220000|2022-01-18 08:23:40|2321.84|2321.34|2320.97|2320.47|2321.97|2321.47|2320.97|2320.47|83
1642494230000|2022-01-18 08:23:50|2320.72|2320.22|2321.22|2320.72|2321.47|2320.97|2320.72|2320.22|56
1642494240000|2022-01-18 08:24:00|2321.34|2320.84|2321.47|2320.97|2321.97|2321.47|2321.34|2320.84|144
1642494250000|2022-01-18 08:24:10|2321.59|2321.09|2320.97|2320.47|2321.72|2321.22|2320.47|2319.97|92
1642494260000|2022-01-18 08:24:20|2321.22|2320.72|2320.97|2320.47|2321.22|2320.72|2320.97|2320.47|135
1642494270000|2022-01-18 08:24:30|2321.22|2320.72|2321.47|2320.97|2321.84|2321.34|2320.72|2320.22|443
1642494280000|2022-01-18 08:24:40|2321.59|2321.09|2321.84|2321.34|2321.97|2321.47|2321.22|2320.72|226
1642494290000|2022-01-18 08:24:50|2321.72|2321.22|2322.22|2321.72|2322.34|2321.84|2321.22|2320.72|175
1642494300000|2022-01-18 08:25:00|2321.97|2321.47|2321.22|2320.72|2322.22|2321.72|2320.72|2320.22|141
1642494310000|2022-01-18 08:25:10|2321.09|2320.59|2320.97|2320.47|2321.22|2320.72|2320.97|2320.47|93
1642494320000|2022-01-18 08:25:20|2321.09|2320.59|2320.72|2320.22|2321.47|2320.97|2320.47|2319.97|43
1642494330000|2022-01-18 08:25:30|2320.97|2320.47|2320.22|2319.72|2320.97|2320.47|2320.22|2319.72|64
1642494340000|2022-01-18 08:25:40|2320.34|2319.84|2320.22|2319.72|2320.72|2320.22|2319.97|2319.47|103
1642494350000|2022-01-18 08:25:50|2320.34|2319.84|2319.72|2319.22|2320.47|2319.97|2319.47|2318.97|149
1642494360000|2022-01-18 08:26:00|2319.59|2319.09|2319.97|2319.47|2319.97|2319.47|2319.47|2318.97|66
1642494370000|2022-01-18 08:26:10|2319.84|2319.34|2319.59|2319.09|2319.97|2319.47|2318.97|2318.47|101
1642494380000|2022-01-18 08:26:20|2319.72|2319.22|2320.34|2319.84|2320.72|2320.22|2319.72|2319.22|133
1642494390000|2022-01-18 08:26:30|2320.47|2319.97|2320.22|2319.72|2320.72|2320.22|2319.97|2319.47|36
1642494400000|2022-01-18 08:26:40|2319.97|2319.47|2319.72|2319.22|2319.97|2319.47|2319.47|2318.97|57
1642494410000|2022-01-18 08:26:50|2319.84|2319.34|2319.22|2318.72|2319.84|2319.34|2318.72|2318.22|173
1642494420000|2022-01-18 08:27:00|2319.34|2318.84|2319.22|2318.72|2319.72|2319.22|2319.09|2318.59|59
1642494430000|2022-01-18 08:27:10|2319.72|2319.22|2319.97|2319.47|2320.72|2320.22|2319.72|2319.22|60
1642494440000|2022-01-18 08:27:20|2320.09|2319.59|2319.97|2319.47|2320.22|2319.72|2319.97|2319.47|77
1642494450000|2022-01-18 08:27:30|2319.84|2319.34|2318.72|2318.22|2319.97|2319.47|2318.72|2318.22|60
1642494460000|2022-01-18 08:27:40|2318.97|2318.47|2318.84|2318.34|2318.97|2318.47|2318.72|2318.22|36
1642494470000|2022-01-18 08:27:50|2318.97|2318.47|2317.97|2317.47|2318.97|2318.47|2317.84|2317.34|128
1642494480000|2022-01-18 08:28:00|2318.09|2317.59|2317.97|2317.47|2318.22|2317.72|2317.22|2316.72|83
1642494490000|2022-01-18 08:28:10|2318.22|2317.72|2318.09|2317.59|2318.34|2317.84|2317.97|2317.47|63
1642494500000|2022-01-18 08:28:20|2318.22|2317.72|2317.97|2317.47|2318.34|2317.84|2317.97|2317.47|88
1642494510000|2022-01-18 08:28:30|2318.09|2317.59|2317.72|2317.22|2318.09|2317.59|2317.47|2316.97|60
1642494520000|2022-01-18 08:28:40|2317.84|2317.34|2317.47|2316.97|2318.22|2317.72|2317.22|2316.72|104
1642494530000|2022-01-18 08:28:50|2317.72|2317.22|2317.84|2317.34|2317.97|2317.47|2317.47|2316.97|46
1642494540000|2022-01-18 08:29:00|2317.72|2317.22|2317.22|2316.72|2317.72|2317.22|2316.84|2316.34|127
1642494550000|2022-01-18 08:29:10|2317.47|2316.97|2318.22|2317.72|2318.22|2317.72|2317.47|2316.97|62
1642494560000|2022-01-18 08:29:20|2318.47|2317.97|2319.34|2318.84|2319.34|2318.84|2318.34|2317.84|77
1642494570000|2022-01-18 08:29:30|2319.47|2318.97|2320.22|2319.72|2320.22|2319.72|2319.47|2318.97|101
1642494580000|2022-01-18 08:29:40|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2319.72|2319.22|37
1642494590000|2022-01-18 08:29:50|2319.97|2319.47|2319.97|2319.47|2319.97|2319.47|2319.72|2319.22|144
1642494600000|2022-01-18 08:30:00|2319.47|2318.97|2319.97|2319.47|2319.97|2319.47|2319.22|2318.72|708
1642494610000|2022-01-18 08:30:10|2319.84|2319.34|2320.22|2319.72|2320.22|2319.72|2319.59|2319.09|195
1642494620000|2022-01-18 08:30:20|2320.47|2319.97|2320.97|2320.47|2320.97|2320.47|2320.22|2319.72|195
1642494630000|2022-01-18 08:30:30|2320.84|2320.34|2321.22|2320.72|2321.72|2321.22|2320.72|2320.22|315
1642494640000|2022-01-18 08:30:40|2321.47|2320.97|2319.72|2319.22|2321.47|2320.97|2319.72|2319.22|396
1642494650000|2022-01-18 08:30:50|2319.84|2319.34|2319.84|2319.34|2319.97|2319.47|2318.97|2318.47|101
1642494660000|2022-01-18 08:31:00|2319.72|2319.22|2320.72|2320.22|2320.84|2320.34|2319.72|2319.22|96
1642494670000|2022-01-18 08:31:10|2320.47|2319.97|2320.59|2320.09|2320.72|2320.22|2320.22|2319.72|42
1642494680000|2022-01-18 08:31:20|2320.47|2319.97|2320.72|2320.22|2320.72|2320.22|2319.72|2319.22|255
1642494690000|2022-01-18 08:31:30|2320.97|2320.47|2320.84|2320.34|2320.97|2320.47|2320.59|2320.09|69
1642494700000|2022-01-18 08:31:40|2320.97|2320.47|2320.72|2320.22|2320.97|2320.47|2320.47|2319.97|224
1642494710000|2022-01-18 08:31:50|2320.84|2320.34|2321.22|2320.72|2321.22|2320.72|2320.47|2319.97|151
1642494720000|2022-01-18 08:32:00|2321.47|2320.97|2321.47|2320.97|2321.47|2320.97|2321.22|2320.72|35
1642494730000|2022-01-18 08:32:10|2321.22|2320.72|2320.72|2320.22|2321.47|2320.97|2320.72|2320.22|78
1642494740000|2022-01-18 08:32:20|2320.22|2319.72|2319.59|2319.09|2320.22|2319.72|2319.59|2319.09|35
1642494750000|2022-01-18 08:32:30|2319.47|2318.97|2318.97|2318.47|2319.47|2318.97|2318.84|2318.34|44
1642494760000|2022-01-18 08:32:40|2319.22|2318.72|2318.47|2317.97|2319.22|2318.72|2318.47|2317.97|39
1642494770000|2022-01-18 08:32:50|2318.34|2317.84|2317.72|2317.22|2318.34|2317.84|2317.72|2317.22|100
1642494780000|2022-01-18 08:33:00|2317.47|2316.97|2317.47|2316.97|2317.72|2317.22|2316.72|2316.22|240
1642494790000|2022-01-18 08:33:10|2317.72|2317.22|2318.72|2318.22|2318.72|2318.22|2317.72|2317.22|112
1642494800000|2022-01-18 08:33:20|2318.59|2318.09|2317.84|2317.34|2318.59|2318.09|2317.72|2317.22|83
1642494810000|2022-01-18 08:33:30|2317.97|2317.47|2318.22|2317.72|2318.22|2317.72|2317.72|2317.22|34
1642494820000|2022-01-18 08:33:40|2318.34|2317.84|2318.22|2317.72|2318.34|2317.84|2317.97|2317.47|45
1642494830000|2022-01-18 08:33:50|2317.97|2317.47|2317.72|2317.22|2318.22|2317.72|2317.72|2317.22|100
1642494840000|2022-01-18 08:34:00|2317.84|2317.34|2318.72|2318.22|2318.72|2318.22|2317.72|2317.22|49
1642494850000|2022-01-18 08:34:10|2318.59|2318.09|2317.97|2317.47|2318.59|2318.09|2317.97|2317.47|56
1642494860000|2022-01-18 08:34:20|2317.84|2317.34|2317.22|2316.72|2317.97|2317.47|2317.22|2316.72|33
1642494870000|2022-01-18 08:34:30|2317.47|2316.97|2316.97|2316.47|2317.47|2316.97|2316.84|2316.34|89
1642494880000|2022-01-18 08:34:40|2316.84|2316.34|2317.47|2316.97|2317.72|2317.22|2316.84|2316.34|98
1642494890000|2022-01-18 08:34:50|2317.34|2316.84|2318.59|2318.09|2318.72|2318.22|2317.34|2316.84|102
1642494900000|2022-01-18 08:35:00|2318.47|2317.97|2318.59|2318.09|2318.97|2318.47|2318.47|2317.97|68
1642494910000|2022-01-18 08:35:10|2318.72|2318.22|2318.84|2318.34|2318.84|2318.34|2317.72|2317.22|50
1642494920000|2022-01-18 08:35:20|2318.97|2318.47|2320.22|2319.72|2320.47|2319.97|2318.97|2318.47|158
1642494930000|2022-01-18 08:35:30|2319.97|2319.47|2320.97|2320.47|2320.97|2320.47|2319.97|2319.47|70
1642494940000|2022-01-18 08:35:40|2321.09|2320.59|2320.72|2320.22|2321.09|2320.59|2320.59|2320.09|41
1642494950000|2022-01-18 08:35:50|2320.59|2320.09|2321.22|2320.72|2321.47|2320.97|2320.47|2319.97|133
1642494960000|2022-01-18 08:36:00|2321.09|2320.59|2321.97|2321.47|2321.97|2321.47|2321.09|2320.59|60
1642494970000|2022-01-18 08:36:10|2321.72|2321.22|2321.84|2321.34|2321.97|2321.47|2321.72|2321.22|33
1642494980000|2022-01-18 08:36:20|2321.72|2321.22|2322.22|2321.72|2322.22|2321.72|2321.72|2321.22|43
1642494990000|2022-01-18 08:36:30|2322.34|2321.84|2322.34|2321.84|2322.72|2322.22|2321.97|2321.47|45
1642495000000|2022-01-18 08:36:40|2322.22|2321.72|2322.22|2321.72|2322.22|2321.72|2321.97|2321.47|93
1642495010000|2022-01-18 08:36:50|2321.97|2321.47|2321.97|2321.47|2322.22|2321.72|2321.97|2321.47|349
1642495020000|2022-01-18 08:37:00|2321.59|2321.09|2321.22|2320.72|2321.59|2321.09|2320.84|2320.34|199
1642495030000|2022-01-18 08:37:10|2321.09|2320.59|2320.97|2320.47|2321.22|2320.72|2320.72|2320.22|126
1642495040000|2022-01-18 08:37:20|2320.84|2320.34|2320.97|2320.47|2320.97|2320.47|2320.47|2319.97|102
1642495050000|2022-01-18 08:37:30|2321.09|2320.59|2321.22|2320.72|2321.22|2320.72|2320.72|2320.22|38
1642495060000|2022-01-18 08:37:40|2321.09|2320.59|2320.97|2320.47|2321.47|2320.97|2320.97|2320.47|110
1642495070000|2022-01-18 08:37:50|2321.09|2320.59|2320.97|2320.47|2321.72|2321.22|2320.97|2320.47|64
1642495080000|2022-01-18 08:38:00|2320.59|2320.09|2320.22|2319.72|2320.59|2320.09|2320.09|2319.59|103
1642495090000|2022-01-18 08:38:10|2320.34|2319.84|2319.84|2319.34|2320.47|2319.97|2319.84|2319.34|15
1642495100000|2022-01-18 08:38:20|2319.72|2319.22|2319.09|2318.59|2319.72|2319.22|2319.09|2318.59|54
1642495110000|2022-01-18 08:38:30|2318.97|2318.47|2319.22|2318.72|2319.47|2318.97|2318.97|2318.47|38
1642495120000|2022-01-18 08:38:40|2319.09|2318.59|2318.97|2318.47|2319.47|2318.97|2318.97|2318.47|35
1642495130000|2022-01-18 08:38:50|2319.09|2318.59|2318.59|2318.09|2319.09|2318.59|2318.59|2318.09|38
1642495140000|2022-01-18 08:39:00|2318.72|2318.22|2317.97|2317.47|2318.72|2318.22|2317.72|2317.22|65
1642495150000|2022-01-18 08:39:10|2318.09|2317.59|2319.34|2318.84|2319.47|2318.97|2318.09|2317.59|64
1642495160000|2022-01-18 08:39:20|2319.22|2318.72|2319.72|2319.22|2319.72|2319.22|2318.97|2318.47|81
1642495170000|2022-01-18 08:39:30|2319.84|2319.34|2320.22|2319.72|2320.34|2319.84|2319.84|2319.34|73
1642495180000|2022-01-18 08:39:40|2320.09|2319.59|2320.97|2320.47|2320.97|2320.47|2320.09|2319.59|50
1642495190000|2022-01-18 08:39:50|2320.72|2320.22|2320.97|2320.47|2321.09|2320.59|2320.59|2320.09|41
1642495200000|2022-01-18 08:40:00|2320.72|2320.22|2319.97|2319.47|2320.97|2320.47|2319.72|2319.22|66
1642495210000|2022-01-18 08:40:10|2319.72|2319.22|2318.47|2317.97|2319.84|2319.34|2318.22|2317.72|87
1642495220000|2022-01-18 08:40:20|2318.72|2318.22|2318.72|2318.22|2319.22|2318.72|2318.47|2317.97|104
1642495230000|2022-01-18 08:40:30|2318.59|2318.09|2319.22|2318.72|2319.22|2318.72|2318.59|2318.09|25
1642495240000|2022-01-18 08:40:40|2319.09|2318.59|2318.84|2318.34|2319.22|2318.72|2318.72|2318.22|41
1642495250000|2022-01-18 08:40:50|2318.97|2318.47|2318.97|2318.47|2318.97|2318.47|2318.72|2318.22|40
1642495260000|2022-01-18 08:41:00|2318.72|2318.22|2319.22|2318.72|2319.22|2318.72|2318.72|2318.22|58
1642495270000|2022-01-18 08:41:10|2319.09|2318.59|2320.22|2319.72|2320.22|2319.72|2319.09|2318.59|91
1642495280000|2022-01-18 08:41:20|2320.09|2319.59|2319.34|2318.84|2320.22|2319.72|2319.22|2318.72|92
1642495290000|2022-01-18 08:41:30|2319.47|2318.97|2319.47|2318.97|2319.84|2319.34|2319.22|2318.72|5030
1642495300000|2022-01-18 08:41:40|2319.22|2318.72|2318.72|2318.22|2319.34|2318.84|2318.72|2318.22|19
1642495310000|2022-01-18 08:41:50|2318.59|2318.09|2318.34|2317.84|2318.72|2318.22|2318.22|2317.72|39
1642495320000|2022-01-18 08:42:00|2318.47|2317.97|2318.09|2317.59|2318.97|2318.47|2318.09|2317.59|49
1642495330000|2022-01-18 08:42:10|2317.97|2317.47|2318.34|2317.84|2318.47|2317.97|2317.97|2317.47|25
1642495340000|2022-01-18 08:42:20|2318.22|2317.72|2319.22|2318.72|2319.22|2318.72|2318.22|2317.72|30
1642495350000|2022-01-18 08:42:30|2319.09|2318.59|2318.97|2318.47|2319.22|2318.72|2318.97|2318.47|33
1642495360000|2022-01-18 08:42:40|2318.59|2318.09|2319.22|2318.72|2319.22|2318.72|2318.59|2318.09|92
1642495370000|2022-01-18 08:42:50|2319.09|2318.59|2318.97|2318.47|2319.22|2318.72|2318.72|2318.22|144
1642495380000|2022-01-18 08:43:00|2318.84|2318.34|2319.34|2318.84|2319.72|2319.22|2318.84|2318.34|60
1642495390000|2022-01-18 08:43:10|2319.47|2318.97|2319.97|2319.47|2319.97|2319.47|2319.47|2318.97|15
1642495400000|2022-01-18 08:43:20|2319.84|2319.34|2319.59|2319.09|2319.84|2319.34|2319.59|2319.09|35
1642495410000|2022-01-18 08:43:30|2319.72|2319.22|2320.47|2319.97|2320.47|2319.97|2319.59|2319.09|28
1642495420000|2022-01-18 08:43:40|2320.72|2320.22|2320.22|2319.72|2320.97|2320.47|2320.22|2319.72|58
1642495430000|2022-01-18 08:43:50|2319.97|2319.47|2320.22|2319.72|2320.22|2319.72|2319.97|2319.47|27
1642495440000|2022-01-18 08:44:00|2319.97|2319.47|2318.84|2318.34|2319.97|2319.47|2318.84|2318.34|52
1642495450000|2022-01-18 08:44:10|2318.72|2318.22|2318.72|2318.22|2318.84|2318.34|2318.22|2317.72|82
1642495460000|2022-01-18 08:44:20|2318.47|2317.97|2319.47|2318.97|2319.47|2318.97|2318.47|2317.97|83
1642495470000|2022-01-18 08:44:30|2319.22|2318.72|2319.22|2318.72|2319.47|2318.97|2319.22|2318.72|53
1642495480000|2022-01-18 08:44:40|2319.34|2318.84|2319.34|2318.84|2319.47|2318.97|2319.22|2318.72|5
1642495490000|2022-01-18 08:44:50|2319.22|2318.72|2319.22|2318.72|2319.22|2318.72|2319.22|2318.72|119
1642495500000|2022-01-18 08:45:00|2319.47|2318.97|2319.34|2318.84|2319.72|2319.22|2319.22|2318.72|153
1642495510000|2022-01-18 08:45:10|2319.22|2318.72|2318.72|2318.22|2319.34|2318.84|2318.72|2318.22|190
1642495520000|2022-01-18 08:45:20|2318.47|2317.97|2318.47|2317.97|2318.72|2318.22|2317.97|2317.47|89
1642495530000|2022-01-18 08:45:30|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.22|2317.72|12
1642495540000|2022-01-18 08:45:40|2318.34|2317.84|2318.97|2318.47|2318.97|2318.47|2318.34|2317.84|50
1642495550000|2022-01-18 08:45:50|2318.84|2318.34|2318.72|2318.22|2318.84|2318.34|2318.47|2317.97|30
1642495560000|2022-01-18 08:46:00|2318.47|2317.97|2318.22|2317.72|2318.72|2318.22|2318.09|2317.59|47
1642495570000|2022-01-18 08:46:10|2318.09|2317.59|2317.97|2317.47|2318.22|2317.72|2317.97|2317.47|105
1642495580000|2022-01-18 08:46:20|2318.09|2317.59|2317.72|2317.22|2318.09|2317.59|2317.47|2316.97|56
1642495590000|2022-01-18 08:46:30|2317.59|2317.09|2318.47|2317.97|2318.47|2317.97|2317.47|2316.97|50
1642495600000|2022-01-18 08:46:40|2318.34|2317.84|2317.72|2317.22|2318.47|2317.97|2317.47|2316.97|33
1642495610000|2022-01-18 08:46:50|2317.59|2317.09|2317.47|2316.97|2317.59|2317.09|2317.22|2316.72|46
1642495620000|2022-01-18 08:47:00|2317.59|2317.09|2317.97|2317.47|2318.22|2317.72|2317.59|2317.09|120
1642495630000|2022-01-18 08:47:10|2317.84|2317.34|2318.47|2317.97|2318.72|2318.22|2317.72|2317.22|77
1642495640000|2022-01-18 08:47:20|2318.59|2318.09|2319.72|2319.22|2319.84|2319.34|2318.59|2318.09|64
1642495650000|2022-01-18 08:47:30|2319.84|2319.34|2319.47|2318.97|2319.97|2319.47|2319.47|2318.97|31
1642495660000|2022-01-18 08:47:40|2319.22|2318.72|2318.47|2317.97|2319.47|2318.97|2318.47|2317.97|39
1642495670000|2022-01-18 08:47:50|2318.34|2317.84|2318.47|2317.97|2318.72|2318.22|2318.34|2317.84|84
1642495680000|2022-01-18 08:48:00|2318.59|2318.09|2318.79|2318.29|2318.97|2318.47|2318.47|2317.97|69
1642495690000|2022-01-18 08:48:10|2318.66|2318.16|2318.47|2317.97|2318.72|2318.22|2318.22|2317.72|36
1642495700000|2022-01-18 08:48:20|2318.59|2318.09|2317.34|2316.84|2318.59|2318.09|2317.34|2316.84|106
1642495710000|2022-01-18 08:48:30|2317.22|2316.72|2317.59|2317.09|2317.72|2317.22|2317.22|2316.72|63
1642495720000|2022-01-18 08:48:40|2317.47|2316.97|2317.34|2316.84|2317.72|2317.22|2317.34|2316.84|70
1642495730000|2022-01-18 08:48:50|2317.22|2316.72|2316.97|2316.47|2317.34|2316.84|2316.97|2316.47|71
1642495740000|2022-01-18 08:49:00|2317.09|2316.59|2317.22|2316.72|2317.47|2316.97|2316.97|2316.47|62
1642495750000|2022-01-18 08:49:10|2317.09|2316.59|2315.72|2315.22|2317.09|2316.59|2315.72|2315.22|74
1642495760000|2022-01-18 08:49:20|2315.97|2315.47|2315.47|2314.97|2316.22|2315.72|2315.47|2314.97|100
1642495770000|2022-01-18 08:49:30|2315.59|2315.09|2315.47|2314.97|2315.97|2315.47|2315.22|2314.72|107
1642495780000|2022-01-18 08:49:40|2315.34|2314.84|2315.47|2314.97|2315.72|2315.22|2315.34|2314.84|36
1642495790000|2022-01-18 08:49:50|2315.59|2315.09|2317.22|2316.72|2317.34|2316.84|2315.47|2314.97|116
1642495800000|2022-01-18 08:50:00|2317.09|2316.59|2317.22|2316.72|2317.47|2316.97|2316.97|2316.47|97
1642495810000|2022-01-18 08:50:10|2317.09|2316.59|2317.22|2316.72|2317.47|2316.97|2316.97|2316.47|112
1642495820000|2022-01-18 08:50:20|2317.09|2316.59|2317.72|2317.22|2317.72|2317.22|2317.09|2316.59|40
1642495830000|2022-01-18 08:50:30|2317.97|2317.47|2317.47|2316.97|2317.97|2317.47|2317.34|2316.84|68
1642495840000|2022-01-18 08:50:40|2317.34|2316.84|2317.72|2317.22|2317.97|2317.47|2317.22|2316.72|38
1642495850000|2022-01-18 08:50:50|2317.59|2317.09|2318.47|2317.97|2318.72|2318.22|2317.47|2316.97|76
1642495860000|2022-01-18 08:51:00|2318.72|2318.22|2319.47|2318.97|2320.22|2319.72|2318.72|2318.22|152
1642495870000|2022-01-18 08:51:10|2319.59|2319.09|2318.72|2318.22|2319.59|2319.09|2318.72|2318.22|46
1642495880000|2022-01-18 08:51:20|2318.59|2318.09|2319.47|2318.97|2319.47|2318.97|2318.59|2318.09|46
1642495890000|2022-01-18 08:51:30|2319.34|2318.84|2319.09|2318.59|2319.47|2318.97|2318.97|2318.47|37
1642495900000|2022-01-18 08:51:40|2319.47|2318.97|2319.22|2318.72|2319.47|2318.97|2318.97|2318.47|88
1642495910000|2022-01-18 08:51:50|2319.09|2318.59|2317.84|2317.34|2319.09|2318.59|2317.84|2317.34|76
1642495920000|2022-01-18 08:52:00|2317.72|2317.22|2317.72|2317.22|2317.72|2317.22|2317.47|2316.97|74
1642495930000|2022-01-18 08:52:10|2317.59|2317.09|2317.22|2316.72|2317.72|2317.22|2317.22|2316.72|49
1642495940000|2022-01-18 08:52:20|2317.47|2316.97|2317.97|2317.47|2318.22|2317.72|2317.47|2316.97|44
1642495950000|2022-01-18 08:52:30|2318.22|2317.72|2318.72|2318.22|2318.72|2318.22|2317.84|2317.34|43
1642495960000|2022-01-18 08:52:40|2318.47|2317.97|2318.22|2317.72|2318.72|2318.22|2318.22|2317.72|48
1642495970000|2022-01-18 08:52:50|2318.47|2317.97|2318.47|2317.97|2318.47|2317.97|2318.47|2317.97|55
1642495980000|2022-01-18 08:53:00|2318.72|2318.22|2318.34|2317.84|2318.72|2318.22|2318.22|2317.72|47
1642495990000|2022-01-18 08:53:10|2318.22|2317.72|2318.22|2317.72|2318.22|2317.72|2318.09|2317.59|6
1642496000000|2022-01-18 08:53:20|2318.09|2317.59|2318.47|2317.97|2318.47|2317.97|2317.97|2317.47|38
1642496010000|2022-01-18 08:53:30|2318.22|2317.72|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|26
1642496020000|2022-01-18 08:53:40|2318.09|2317.59|2317.97|2317.47|2318.22|2317.72|2317.97|2317.47|34
1642496030000|2022-01-18 08:53:50|2318.47|2317.97|2319.22|2318.72|2319.22|2318.72|2318.47|2317.97|97
1642496040000|2022-01-18 08:54:00|2319.47|2318.97|2320.09|2319.59|2320.47|2319.97|2319.47|2318.97|889
1642496050000|2022-01-18 08:54:10|2320.22|2319.72|2319.72|2319.22|2320.22|2319.72|2319.47|2318.97|29
1642496060000|2022-01-18 08:54:20|2319.97|2319.47|2320.47|2319.97|2320.47|2319.97|2319.72|2319.22|283
1642496070000|2022-01-18 08:54:30|2320.72|2320.22|2320.59|2320.09|2320.72|2320.22|2320.47|2319.97|42
1642496080000|2022-01-18 08:54:40|2320.47|2319.97|2320.97|2320.47|2320.97|2320.47|2320.47|2319.97|5479
1642496090000|2022-01-18 08:54:50|2321.22|2320.72|2321.22|2320.72|2321.47|2320.97|2321.09|2320.59|104
1642496100000|2022-01-18 08:55:00|2321.09|2320.59|2320.47|2319.97|2321.09|2320.59|2320.47|2319.97|58
1642496110000|2022-01-18 08:55:10|2320.59|2320.09|2320.47|2319.97|2320.59|2320.09|2320.09|2319.59|63
1642496120000|2022-01-18 08:55:20|2320.59|2320.09|2320.72|2320.22|2321.22|2320.72|2320.59|2320.09|35
1642496130000|2022-01-18 08:55:30|2320.47|2319.97|2320.72|2320.22|2320.72|2320.22|2320.34|2319.84|31
1642496140000|2022-01-18 08:55:40|2320.59|2320.09|2320.47|2319.97|2320.72|2320.22|2320.22|2319.72|70
1642496150000|2022-01-18 08:55:50|2320.22|2319.72|2320.34|2319.84|2320.47|2319.97|2320.22|2319.72|52
1642496160000|2022-01-18 08:56:00|2320.47|2319.97|2320.34|2319.84|2320.59|2320.09|2320.09|2319.59|52
1642496170000|2022-01-18 08:56:10|2320.47|2319.97|2320.72|2320.22|2320.72|2320.22|2320.34|2319.84|6
1642496180000|2022-01-18 08:56:20|2320.59|2320.09|2320.47|2319.97|2320.72|2320.22|2320.34|2319.84|84
1642496190000|2022-01-18 08:56:30|2320.34|2319.84|2321.72|2321.22|2321.72|2321.22|2320.34|2319.84|46
1642496200000|2022-01-18 08:56:40|2321.97|2321.47|2320.72|2320.22|2321.97|2321.47|2320.72|2320.22|75
1642496210000|2022-01-18 08:56:50|2320.59|2320.09|2320.47|2319.97|2320.84|2320.34|2320.47|2319.97|61
1642496220000|2022-01-18 08:57:00|2320.34|2319.84|2320.34|2319.84|2320.72|2320.22|2320.22|2319.72|52
1642496230000|2022-01-18 08:57:10|2320.22|2319.72|2320.72|2320.22|2320.72|2320.22|2320.22|2319.72|57
1642496240000|2022-01-18 08:57:20|2320.97|2320.47|2321.09|2320.59|2321.22|2320.72|2320.47|2319.97|94
1642496250000|2022-01-18 08:57:30|2321.22|2320.72|2320.34|2319.84|2321.22|2320.72|2320.09|2319.59|53
1642496260000|2022-01-18 08:57:40|2320.22|2319.72|2319.97|2319.47|2320.22|2319.72|2319.97|2319.47|48
1642496270000|2022-01-18 08:57:50|2319.84|2319.34|2319.09|2318.59|2319.84|2319.34|2319.09|2318.59|48
1642496280000|2022-01-18 08:58:00|2319.22|2318.72|2318.97|2318.47|2319.22|2318.72|2318.72|2318.22|51
1642496290000|2022-01-18 08:58:10|2319.09|2318.59|2319.09|2318.59|2319.22|2318.72|2318.97|2318.47|16
1642496300000|2022-01-18 08:58:20|2319.22|2318.72|2318.72|2318.22|2319.22|2318.72|2318.72|2318.22|25
1642496310000|2022-01-18 08:58:30|2318.47|2317.97|2317.97|2317.47|2318.47|2317.97|2317.97|2317.47|140
1642496320000|2022-01-18 08:58:40|2318.22|2317.72|2318.22|2317.72|2318.34|2317.84|2317.97|2317.47|53
1642496330000|2022-01-18 08:58:50|2318.47|2317.97|2318.47|2317.97|2318.72|2318.22|2318.22|2317.72|119
1642496340000|2022-01-18 08:59:00|2318.72|2318.22|2317.97|2317.47|2318.72|2318.22|2317.72|2317.22|1577
1642496350000|2022-01-18 08:59:10|2318.22|2317.72|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|45
1642496360000|2022-01-18 08:59:20|2318.09|2317.59|2317.72|2317.22|2318.22|2317.72|2317.72|2317.22|28
1642496370000|2022-01-18 08:59:30|2317.84|2317.34|2318.09|2317.59|2318.22|2317.72|2317.72|2317.22|33
1642496380000|2022-01-18 08:59:40|2318.22|2317.72|2317.84|2317.34|2318.22|2317.72|2317.72|2317.22|29
1642496390000|2022-01-18 08:59:50|2317.72|2317.22|2317.97|2317.47|2317.97|2317.47|2317.72|2317.22|58
1642496400000|2022-01-18 09:00:00|2318.22|2317.72|2317.47|2316.97|2318.34|2317.84|2317.47|2316.97|92
1642496410000|2022-01-18 09:00:10|2317.34|2316.84|2317.72|2317.22|2317.72|2317.22|2317.34|2316.84|65
1642496420000|2022-01-18 09:00:20|2317.84|2317.34|2318.47|2317.97|2318.47|2317.97|2317.84|2317.34|29
1642496430000|2022-01-18 09:00:30|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.47|2317.97|22
1642496440000|2022-01-18 09:00:40|2318.34|2317.84|2318.34|2317.84|2318.59|2318.09|2318.22|2317.72|49
1642496450000|2022-01-18 09:00:50|2318.47|2317.97|2318.22|2317.72|2318.47|2317.97|2318.22|2317.72|25
1642496460000|2022-01-18 09:01:00|2317.97|2317.47|2318.72|2318.22|2318.72|2318.22|2317.97|2317.47|78
1642496470000|2022-01-18 09:01:10|2318.59|2318.09|2317.97|2317.47|2318.59|2318.09|2317.97|2317.47|38
1642496480000|2022-01-18 09:01:20|2318.22|2317.72|2318.22|2317.72|2318.34|2317.84|2318.22|2317.72|20
1642496490000|2022-01-18 09:01:30|2318.09|2317.59|2318.72|2318.22|2318.72|2318.22|2317.97|2317.47|29
1642496500000|2022-01-18 09:01:40|2318.47|2317.97|2317.72|2317.22|2318.47|2317.97|2317.72|2317.22|30
1642496510000|2022-01-18 09:01:50|2317.84|2317.34|2316.97|2316.47|2317.84|2317.34|2316.97|2316.47|316
1642496520000|2022-01-18 09:02:00|2317.09|2316.59|2316.84|2316.34|2317.22|2316.72|2316.72|2316.22|37
1642496530000|2022-01-18 09:02:10|2316.72|2316.22|2316.22|2315.72|2316.72|2316.22|2316.22|2315.72|76
1642496540000|2022-01-18 09:02:20|2316.09|2315.59|2315.72|2315.22|2316.09|2315.59|2315.59|2315.09|70
1642496550000|2022-01-18 09:02:30|2315.59|2315.09|2315.72|2315.22|2315.72|2315.22|2315.47|2314.97|63
1642496560000|2022-01-18 09:02:40|2315.59|2315.09|2315.22|2314.72|2315.84|2315.34|2315.22|2314.72|34
1642496570000|2022-01-18 09:02:50|2315.34|2314.84|2315.47|2314.97|2315.47|2314.97|2315.22|2314.72|44
1642496580000|2022-01-18 09:03:00|2315.72|2315.22|2315.47|2314.97|2315.72|2315.22|2315.22|2314.72|75
1642496590000|2022-01-18 09:03:10|2315.59|2315.09|2315.34|2314.84|2315.72|2315.22|2315.22|2314.72|29
1642496600000|2022-01-18 09:03:20|2315.47|2314.97|2315.47|2314.97|2315.72|2315.22|2315.22|2314.72|17
1642496610000|2022-01-18 09:03:30|2315.59|2315.09|2315.47|2314.97|2315.59|2315.09|2314.97|2314.47|70
1642496620000|2022-01-18 09:03:40|2315.34|2314.84|2315.97|2315.47|2316.22|2315.72|2315.22|2314.72|59
1642496630000|2022-01-18 09:03:50|2315.72|2315.22|2315.59|2315.09|2315.84|2315.34|2315.47|2314.97|35
1642496640000|2022-01-18 09:04:00|2315.72|2315.22|2315.84|2315.34|2316.22|2315.72|2315.72|2315.22|26
1642496650000|2022-01-18 09:04:10|2315.97|2315.47|2315.97|2315.47|2315.97|2315.47|2315.84|2315.34|11
1642496660000|2022-01-18 09:04:20|2315.84|2315.34|2315.72|2315.22|2315.84|2315.34|2315.72|2315.22|25
1642496670000|2022-01-18 09:04:30|2315.84|2315.34|2317.22|2316.72|2317.22|2316.72|2315.84|2315.34|74
1642496680000|2022-01-18 09:04:40|2317.34|2316.84|2316.97|2316.47|2317.47|2316.97|2316.97|2316.47|27
1642496690000|2022-01-18 09:04:50|2317.09|2316.59|2317.22|2316.72|2317.47|2316.97|2317.09|2316.59|30
1642496700000|2022-01-18 09:05:00|2317.34|2316.84|2316.97|2316.47|2317.47|2316.97|2316.84|2316.34|181
1642496710000|2022-01-18 09:05:10|2316.84|2316.34|2316.47|2315.97|2316.97|2316.47|2316.22|2315.72|28
1642496720000|2022-01-18 09:05:20|2316.34|2315.84|2315.72|2315.22|2316.47|2315.97|2315.72|2315.22|50
1642496730000|2022-01-18 09:05:30|2315.97|2315.47|2315.97|2315.47|2315.97|2315.47|2315.72|2315.22|82
1642496740000|2022-01-18 09:05:40|2315.84|2315.34|2315.72|2315.22|2315.97|2315.47|2315.72|2315.22|21
1642496750000|2022-01-18 09:05:50|2315.97|2315.47|2315.97|2315.47|2315.97|2315.47|2315.72|2315.22|59
1642496760000|2022-01-18 09:06:00|2316.22|2315.72|2315.97|2315.47|2316.22|2315.72|2315.97|2315.47|48
1642496770000|2022-01-18 09:06:10|2315.47|2314.97|2315.59|2315.09|2315.72|2315.22|2315.22|2314.72|89
1642496780000|2022-01-18 09:06:20|2315.72|2315.22|2316.09|2315.59|2316.22|2315.72|2315.72|2315.22|31
1642496790000|2022-01-18 09:06:30|2316.22|2315.72|2315.47|2314.97|2316.22|2315.72|2315.47|2314.97|33
1642496800000|2022-01-18 09:06:40|2315.22|2314.72|2315.22|2314.72|2315.47|2314.97|2315.09|2314.59|56
1642496810000|2022-01-18 09:06:50|2314.97|2314.47|2314.97|2314.47|2314.97|2314.47|2314.72|2314.22|108
1642496820000|2022-01-18 09:07:00|2314.47|2313.97|2314.47|2313.97|2314.97|2314.47|2314.47|2313.97|134
1642496830000|2022-01-18 09:07:10|2314.59|2314.09|2314.22|2313.72|2314.72|2314.22|2313.97|2313.47|83
1642496840000|2022-01-18 09:07:20|2313.97|2313.47|2314.22|2313.72|2314.47|2313.97|2313.97|2313.47|82
1642496850000|2022-01-18 09:07:30|2314.34|2313.84|2314.72|2314.22|2314.97|2314.47|2314.34|2313.84|60
1642496860000|2022-01-18 09:07:40|2314.84|2314.34|2314.97|2314.47|2314.97|2314.47|2314.72|2314.22|19
1642496870000|2022-01-18 09:07:50|2314.84|2314.34|2315.59|2315.09|2315.72|2315.22|2314.84|2314.34|34
1642496880000|2022-01-18 09:08:00|2315.72|2315.22|2315.72|2315.22|2316.22|2315.72|2315.34|2314.84|116
1642496890000|2022-01-18 09:08:10|2315.59|2315.09|2315.72|2315.22|2315.97|2315.47|2315.47|2314.97|40
1642496900000|2022-01-18 09:08:20|2315.84|2315.34|2315.72|2315.22|2315.97|2315.47|2315.72|2315.22|85
1642496910000|2022-01-18 09:08:30|2315.97|2315.47|2315.22|2314.72|2315.97|2315.47|2315.22|2314.72|50
1642496920000|2022-01-18 09:08:40|2315.34|2314.84|2315.34|2314.84|2315.47|2314.97|2315.22|2314.72|37
1642496930000|2022-01-18 09:08:50|2315.22|2314.72|2315.22|2314.72|2315.84|2315.34|2315.22|2314.72|79
1642496940000|2022-01-18 09:09:00|2315.34|2314.84|2315.22|2314.72|2315.34|2314.84|2315.09|2314.59|32
1642496950000|2022-01-18 09:09:10|2315.09|2314.59|2315.72|2315.22|2315.97|2315.47|2315.09|2314.59|45
1642496960000|2022-01-18 09:09:20|2315.97|2315.47|2315.47|2314.97|2315.97|2315.47|2315.47|2314.97|28
1642496970000|2022-01-18 09:09:30|2315.59|2315.09|2316.47|2315.97|2316.47|2315.97|2315.59|2315.09|68
1642496980000|2022-01-18 09:09:40|2316.34|2315.84|2316.34|2315.84|2316.72|2316.22|2316.34|2315.84|41
1642496990000|2022-01-18 09:09:50|2316.22|2315.72|2316.22|2315.72|2316.34|2315.84|2316.09|2315.59|42
1642497000000|2022-01-18 09:10:00|2316.34|2315.84|2317.34|2316.84|2317.47|2316.97|2316.22|2315.72|75
1642497010000|2022-01-18 09:10:10|2317.22|2316.72|2317.22|2316.72|2317.22|2316.72|2316.97|2316.47|54
1642497020000|2022-01-18 09:10:20|2316.97|2316.47|2317.22|2316.72|2317.22|2316.72|2316.84|2316.34|52
1642497030000|2022-01-18 09:10:30|2317.09|2316.59|2316.97|2316.47|2317.09|2316.59|2316.47|2315.97|21
1642497040000|2022-01-18 09:10:40|2317.22|2316.72|2317.22|2316.72|2317.72|2317.22|2317.22|2316.72|32
1642497050000|2022-01-18 09:10:50|2317.34|2316.84|2317.47|2316.97|2317.47|2316.97|2317.22|2316.72|33
1642497060000|2022-01-18 09:11:00|2317.22|2316.72|2317.72|2317.22|2317.72|2317.22|2317.22|2316.72|46
1642497070000|2022-01-18 09:11:10|2317.97|2317.47|2317.84|2317.34|2317.97|2317.47|2317.72|2317.22|32
1642497080000|2022-01-18 09:11:20|2317.72|2317.22|2318.59|2318.09|2318.72|2318.22|2317.72|2317.22|55
1642497090000|2022-01-18 09:11:30|2318.47|2317.97|2318.72|2318.22|2318.72|2318.22|2318.47|2317.97|57
1642497100000|2022-01-18 09:11:40|2318.84|2318.34|2319.34|2318.84|2319.47|2318.97|2318.84|2318.34|148
1642497110000|2022-01-18 09:11:50|2319.47|2318.97|2318.59|2318.09|2319.47|2318.97|2318.34|2317.84|98
1642497120000|2022-01-18 09:12:00|2318.72|2318.22|2318.72|2318.22|2318.97|2318.47|2318.59|2318.09|18
1642497130000|2022-01-18 09:12:10|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.22|2317.72|26
1642497140000|2022-01-18 09:12:20|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.22|2317.72|28
1642497150000|2022-01-18 09:12:30|2318.59|2318.09|2317.84|2317.34|2318.97|2318.47|2317.72|2317.22|100
1642497160000|2022-01-18 09:12:40|2317.97|2317.47|2317.97|2317.47|2318.22|2317.72|2317.72|2317.22|19
1642497170000|2022-01-18 09:12:50|2317.84|2317.34|2317.72|2317.22|2317.97|2317.47|2317.72|2317.22|3
1642497180000|2022-01-18 09:13:00|2317.97|2317.47|2318.97|2318.47|2318.97|2318.47|2317.84|2317.34|45
1642497190000|2022-01-18 09:13:10|2318.84|2318.34|2318.47|2317.97|2318.97|2318.47|2318.47|2317.97|24
1642497200000|2022-01-18 09:13:20|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.47|2317.97|21
1642497210000|2022-01-18 09:13:30|2318.34|2317.84|2318.47|2317.97|2318.47|2317.97|2318.22|2317.72|21
1642497220000|2022-01-18 09:13:40|2318.34|2317.84|2318.22|2317.72|2318.47|2317.97|2318.22|2317.72|27
1642497230000|2022-01-18 09:13:50|2318.34|2317.84|2318.22|2317.72|2318.47|2317.97|2318.22|2317.72|18
1642497240000|2022-01-18 09:14:00|2318.09|2317.59|2317.97|2317.47|2318.22|2317.72|2317.97|2317.47|22
1642497250000|2022-01-18 09:14:10|2318.22|2317.72|2318.47|2317.97|2318.72|2318.22|2318.22|2317.72|22
1642497260000|2022-01-18 09:14:20|2318.22|2317.72|2317.97|2317.47|2318.22|2317.72|2317.97|2317.47|12
1642497270000|2022-01-18 09:14:30|2318.09|2317.59|2318.72|2318.22|2318.72|2318.22|2317.97|2317.47|31
1642497280000|2022-01-18 09:14:40|2318.59|2318.09|2318.72|2318.22|2318.72|2318.22|2318.34|2317.84|20
1642497290000|2022-01-18 09:14:50|2318.59|2318.09|2318.72|2318.22|2318.72|2318.22|2318.59|2318.09|13
1642497300000|2022-01-18 09:15:00|2318.47|2317.97|2318.47|2317.97|2318.72|2318.22|2318.22|2317.72|70
1642497310000|2022-01-18 09:15:10|2318.22|2317.72|2318.47|2317.97|2318.47|2317.97|2318.22|2317.72|26
1642497320000|2022-01-18 09:15:20|2318.34|2317.84|2317.97|2317.47|2318.47|2317.97|2317.97|2317.47|19
1642497330000|2022-01-18 09:15:30|2317.84|2317.34|2317.47|2316.97|2317.84|2317.34|2317.47|2316.97|46
1642497340000|2022-01-18 09:15:40|2317.59|2317.09|2317.22|2316.72|2317.59|2317.09|2317.22|2316.72|92
1642497350000|2022-01-18 09:15:50|2316.84|2316.34|2316.59|2316.09|2316.84|2316.34|2316.47|2315.97|32
1642497360000|2022-01-18 09:16:00|2316.47|2315.97|2316.47|2315.97|2316.72|2316.22|2316.47|2315.97|66
1642497370000|2022-01-18 09:16:10|2316.22|2315.72|2316.22|2315.72|2316.47|2315.97|2316.22|2315.72|58
1642497380000|2022-01-18 09:16:20|2316.09|2315.59|2315.97|2315.47|2316.22|2315.72|2315.84|2315.34|48
1642497390000|2022-01-18 09:16:30|2315.72|2315.22|2315.72|2315.22|2315.84|2315.34|2315.72|2315.22|31
1642497400000|2022-01-18 09:16:40|2315.84|2315.34|2315.59|2315.09|2315.97|2315.47|2315.59|2315.09|35
1642497410000|2022-01-18 09:16:50|2315.72|2315.22|2315.72|2315.22|2315.97|2315.47|2315.47|2314.97|21
1642497420000|2022-01-18 09:17:00|2315.47|2314.97|2315.22|2314.72|2315.47|2314.97|2315.22|2314.72|22
1642497430000|2022-01-18 09:17:10|2315.09|2314.59|2314.47|2313.97|2315.09|2314.59|2314.34|2313.84|135
1642497440000|2022-01-18 09:17:20|2314.22|2313.72|2313.97|2313.47|2314.22|2313.72|2313.84|2313.34|148
1642497450000|2022-01-18 09:17:30|2314.09|2313.59|2314.22|2313.72|2314.47|2313.97|2313.97|2313.47|58
1642497460000|2022-01-18 09:17:40|2314.34|2313.84|2314.22|2313.72|2314.47|2313.97|2314.22|2313.72|21
1642497470000|2022-01-18 09:17:50|2314.09|2313.59|2313.97|2313.47|2314.22|2313.72|2313.84|2313.34|72
1642497480000|2022-01-18 09:18:00|2313.72|2313.22|2314.47|2313.97|2314.47|2313.97|2313.72|2313.22|43
1642497490000|2022-01-18 09:18:10|2314.34|2313.84|2314.09|2313.59|2314.47|2313.97|2313.97|2313.47|35
1642497500000|2022-01-18 09:18:20|2314.22|2313.72|2314.47|2313.97|2314.47|2313.97|2314.22|2313.72|28
1642497510000|2022-01-18 09:18:30|2314.59|2314.09|2314.47|2313.97|2314.72|2314.22|2314.47|2313.97|43
1642497520000|2022-01-18 09:18:40|2314.09|2313.59|2314.22|2313.72|2314.22|2313.72|2313.97|2313.47|32
1642497530000|2022-01-18 09:18:50|2314.34|2313.84|2314.72|2314.22|2314.72|2314.22|2314.22|2313.72|26
1642497540000|2022-01-18 09:19:00|2314.59|2314.09|2314.47|2313.97|2314.72|2314.22|2314.47|2313.97|24
1642497550000|2022-01-18 09:19:10|2314.22|2313.72|2314.72|2314.22|2314.72|2314.22|2314.22|2313.72|44
1642497560000|2022-01-18 09:19:20|2314.59|2314.09|2314.47|2313.97|2314.72|2314.22|2314.47|2313.97|2336
1642497570000|2022-01-18 09:19:30|2314.59|2314.09|2314.47|2313.97|2314.59|2314.09|2314.47|2313.97|18
1642497580000|2022-01-18 09:19:40|2314.72|2314.22|2314.97|2314.47|2314.97|2314.47|2314.72|2314.22|629
1642497590000|2022-01-18 09:19:50|2315.22|2314.72|2315.47|2314.97|2315.72|2315.22|2315.22|2314.72|162
1642497600000|2022-01-18 09:20:00|2315.59|2315.09|2314.72|2314.22|2315.72|2315.22|2314.72|2314.22|87
1642497610000|2022-01-18 09:20:10|2314.59|2314.09|2314.72|2314.22|2314.97|2314.47|2314.59|2314.09|11
1642497620000|2022-01-18 09:20:20|2314.97|2314.47|2314.72|2314.22|2314.97|2314.47|2314.72|2314.22|111
1642497630000|2022-01-18 09:20:30|2314.59|2314.09|2315.09|2314.59|2315.09|2314.59|2314.59|2314.09|58
1642497640000|2022-01-18 09:20:40|2315.22|2314.72|2315.34|2314.84|2315.72|2315.22|2315.09|2314.59|69
1642497650000|2022-01-18 09:20:50|2315.47|2314.97|2315.72|2315.22|2315.72|2315.22|2315.47|2314.97|916
1642497660000|2022-01-18 09:21:00|2315.59|2315.09|2315.47|2314.97|2315.72|2315.22|2315.34|2314.84|223
1642497670000|2022-01-18 09:21:10|2315.34|2314.84|2314.59|2314.09|2315.34|2314.84|2314.59|2314.09|99
1642497680000|2022-01-18 09:21:20|2314.22|2313.72|2314.47|2313.97|2314.72|2314.22|2314.22|2313.72|39
1642497690000|2022-01-18 09:21:30|2314.59|2314.09|2314.47|2313.97|2314.72|2314.22|2314.47|2313.97|25
1642497700000|2022-01-18 09:21:40|2314.59|2314.09|2314.22|2313.72|2314.59|2314.09|2314.22|2313.72|43
1642497710000|2022-01-18 09:21:50|2314.34|2313.84|2313.84|2313.34|2314.34|2313.84|2313.72|2313.22|19
1642497720000|2022-01-18 09:22:00|2313.72|2313.22|2313.97|2313.47|2313.97|2313.47|2313.72|2313.22|45
1642497730000|2022-01-18 09:22:10|2313.84|2313.34|2313.59|2313.09|2313.97|2313.47|2313.09|2312.59|92
1642497740000|2022-01-18 09:22:20|2313.47|2312.97|2313.47|2312.97|2313.72|2313.22|2313.22|2312.72|60
1642497750000|2022-01-18 09:22:30|2313.59|2313.09|2313.22|2312.72|2313.72|2313.22|2312.84|2312.34|168
1642497760000|2022-01-18 09:22:40|2313.09|2312.59|2312.97|2312.47|2313.09|2312.59|2312.97|2312.47|1847
1642497770000|2022-01-18 09:22:50|2312.72|2312.22|2312.97|2312.47|2313.22|2312.72|2312.72|2312.22|195
1642497780000|2022-01-18 09:23:00|2312.84|2312.34|2312.84|2312.34|2313.09|2312.59|2312.72|2312.22|22
1642497790000|2022-01-18 09:23:10|2312.72|2312.22|2312.47|2311.97|2312.84|2312.34|2312.47|2311.97|68
1642497800000|2022-01-18 09:23:20|2312.22|2311.72|2312.47|2311.97|2312.47|2311.97|2312.22|2311.72|59
1642497810000|2022-01-18 09:23:30|2312.34|2311.84|2312.22|2311.72|2312.47|2311.97|2312.22|2311.72|22
1642497820000|2022-01-18 09:23:40|2312.34|2311.84|2311.97|2311.47|2312.34|2311.84|2311.72|2311.22|58
1642497830000|2022-01-18 09:23:50|2312.09|2311.59|2312.22|2311.72|2312.72|2312.22|2312.09|2311.59|77
1642497840000|2022-01-18 09:24:00|2312.47|2311.97|2313.22|2312.72|2313.22|2312.72|2312.22|2311.72|98
1642497850000|2022-01-18 09:24:10|2313.09|2312.59|2313.47|2312.97|2313.72|2313.22|2313.09|2312.59|89
1642497860000|2022-01-18 09:24:20|2313.59|2313.09|2313.47|2312.97|2313.72|2313.22|2313.22|2312.72|15
1642497870000|2022-01-18 09:24:30|2313.34|2312.84|2313.47|2312.97|2313.47|2312.97|2313.22|2312.72|15
1642497880000|2022-01-18 09:24:40|2313.72|2313.22|2313.47|2312.97|2313.72|2313.22|2313.47|2312.97|33
1642497890000|2022-01-18 09:24:50|2313.59|2313.09|2314.22|2313.72|2314.22|2313.72|2313.59|2313.09|72
1642497900000|2022-01-18 09:25:00|2313.47|2312.97|2312.97|2312.47|2313.47|2312.97|2312.97|2312.47|56
1642497910000|2022-01-18 09:25:10|2312.72|2312.22|2312.97|2312.47|2313.09|2312.59|2312.72|2312.22|81
1642497920000|2022-01-18 09:25:20|2313.09|2312.59|2312.59|2312.09|2313.09|2312.59|2312.47|2311.97|56
1642497930000|2022-01-18 09:25:30|2312.72|2312.22|2312.72|2312.22|2312.72|2312.22|2312.47|2311.97|10
1642497940000|2022-01-18 09:25:40|2312.84|2312.34|2312.72|2312.22|2312.84|2312.34|2312.72|2312.22|49
1642497950000|2022-01-18 09:25:50|2312.47|2311.97|2312.59|2312.09|2312.72|2312.22|2312.47|2311.97|45
1642497960000|2022-01-18 09:26:00|2312.47|2311.97|2313.59|2313.09|2313.59|2313.09|2312.47|2311.97|54
1642497970000|2022-01-18 09:26:10|2313.72|2313.22|2313.47|2312.97|2313.72|2313.22|2313.22|2312.72|19
1642497980000|2022-01-18 09:26:20|2313.72|2313.22|2313.72|2313.22|2313.97|2313.47|2313.59|2313.09|21
1642497990000|2022-01-18 09:26:30|2313.47|2312.97|2313.72|2313.22|2313.72|2313.22|2313.47|2312.97|16
1642498000000|2022-01-18 09:26:40|2313.97|2313.47|2313.72|2313.22|2314.22|2313.72|2313.72|2313.22|48
1642498010000|2022-01-18 09:26:50|2313.84|2313.34|2313.97|2313.47|2313.97|2313.47|2313.72|2313.22|43
1642498020000|2022-01-18 09:27:00|2313.84|2313.34|2313.97|2313.47|2313.97|2313.47|2313.84|2313.34|82
1642498030000|2022-01-18 09:27:10|2313.84|2313.34|2313.97|2313.47|2313.97|2313.47|2313.47|2312.97|35
1642498040000|2022-01-18 09:27:20|2313.84|2313.34|2313.72|2313.22|2313.84|2313.34|2313.59|2313.09|33
1642498050000|2022-01-18 09:27:30|2313.84|2313.34|2313.84|2313.34|2313.97|2313.47|2313.72|2313.22|31
1642498060000|2022-01-18 09:27:40|2313.72|2313.22|2314.22|2313.72|2314.22|2313.72|2313.72|2313.22|14
1642498070000|2022-01-18 09:27:50|2314.09|2313.59|2313.97|2313.47|2314.22|2313.72|2313.97|2313.47|57
1642498080000|2022-01-18 09:28:00|2313.72|2313.22|2313.97|2313.47|2313.97|2313.47|2313.72|2313.22|63
1642498090000|2022-01-18 09:28:10|2313.84|2313.34|2314.22|2313.72|2314.22|2313.72|2313.84|2313.34|23
1642498100000|2022-01-18 09:28:20|2314.47|2313.97|2314.47|2313.97|2314.72|2314.22|2314.47|2313.97|140
1642498110000|2022-01-18 09:28:30|2314.59|2314.09|2314.22|2313.72|2314.72|2314.22|2314.22|2313.72|40
1642498120000|2022-01-18 09:28:40|2314.34|2313.84|2314.22|2313.72|2314.47|2313.97|2314.22|2313.72|6
1642498130000|2022-01-18 09:28:50|2314.34|2313.84|2313.22|2312.72|2314.47|2313.97|2313.22|2312.72|71
1642498140000|2022-01-18 09:29:00|2312.72|2312.22|2312.97|2312.47|2312.97|2312.47|2312.59|2312.09|79
1642498150000|2022-01-18 09:29:10|2313.09|2312.59|2312.47|2311.97|2313.22|2312.72|2312.47|2311.97|346
1642498160000|2022-01-18 09:29:20|2312.59|2312.09|2312.72|2312.22|2312.84|2312.34|2312.47|2311.97|50
1642498170000|2022-01-18 09:29:30|2312.84|2312.34|2312.72|2312.22|2312.97|2312.47|2312.72|2312.22|17
1642498180000|2022-01-18 09:29:40|2312.84|2312.34|2312.97|2312.47|2312.97|2312.47|2312.84|2312.34|56
1642498190000|2022-01-18 09:29:50|2313.22|2312.72|2312.84|2312.34|2313.34|2312.84|2312.72|2312.22|62
1642498200000|2022-01-18 09:30:00|2312.97|2312.47|2312.72|2312.22|2313.09|2312.59|2312.72|2312.22|23
1642498210000|2022-01-18 09:30:10|2312.59|2312.09|2313.22|2312.72|2313.22|2312.72|2312.47|2311.97|26
1642498220000|2022-01-18 09:30:20|2313.34|2312.84|2312.72|2312.22|2313.34|2312.84|2312.72|2312.22|35
1642498230000|2022-01-18 09:30:30|2312.84|2312.34|2312.97|2312.47|2313.09|2312.59|2312.72|2312.22|86
1642498240000|2022-01-18 09:30:40|2312.72|2312.22|2312.97|2312.47|2312.97|2312.47|2312.72|2312.22|12
1642498250000|2022-01-18 09:30:50|2312.84|2312.34|2312.72|2312.22|2312.84|2312.34|2312.72|2312.22|11
1642498260000|2022-01-18 09:31:00|2312.84|2312.34|2312.97|2312.47|2313.22|2312.72|2312.84|2312.34|41
1642498270000|2022-01-18 09:31:10|2313.22|2312.72|2313.22|2312.72|2313.22|2312.72|2312.97|2312.47|50
1642498280000|2022-01-18 09:31:20|2313.34|2312.84|2313.72|2313.22|2313.72|2313.22|2313.34|2312.84|31
1642498290000|2022-01-18 09:31:30|2313.47|2312.97|2313.22|2312.72|2313.47|2312.97|2313.09|2312.59|34
1642498300000|2022-01-18 09:31:40|2313.09|2312.59|2312.97|2312.47|2313.22|2312.72|2312.97|2312.47|12
1642498310000|2022-01-18 09:31:50|2312.84|2312.34|2312.72|2312.22|2312.97|2312.47|2312.72|2312.22|19
1642498320000|2022-01-18 09:32:00|2312.84|2312.34|2312.97|2312.47|2312.97|2312.47|2312.72|2312.22|40
1642498330000|2022-01-18 09:32:10|2312.84|2312.34|2313.34|2312.84|2313.47|2312.97|2312.84|2312.34|50
1642498340000|2022-01-18 09:32:20|2313.47|2312.97|2313.72|2313.22|2313.72|2313.22|2313.47|2312.97|79
1642498350000|2022-01-18 09:32:30|2313.59|2313.09|2313.47|2312.97|2313.59|2313.09|2313.22|2312.72|14
1642498360000|2022-01-18 09:32:40|2313.34|2312.84|2313.47|2312.97|2313.47|2312.97|2312.97|2312.47|30
1642498370000|2022-01-18 09:32:50|2313.59|2313.09|2313.59|2313.09|2313.72|2313.22|2313.47|2312.97|55
1642498380000|2022-01-18 09:33:00|2313.47|2312.97|2313.47|2312.97|2313.84|2313.34|2313.47|2312.97|36
1642498390000|2022-01-18 09:33:10|2313.22|2312.72|2313.47|2312.97|2313.47|2312.97|2312.97|2312.47|43
1642498400000|2022-01-18 09:33:20|2313.59|2313.09|2313.72|2313.22|2313.72|2313.22|2313.59|2313.09|17
1642498410000|2022-01-18 09:33:30|2313.97|2313.47|2313.97|2313.47|2313.97|2313.47|2313.97|2313.47|129
1642498420000|2022-01-18 09:33:40|2313.59|2313.09|2313.84|2313.34|2313.84|2313.34|2313.59|2313.09|226
1642498430000|2022-01-18 09:33:50|2313.72|2313.22|2313.97|2313.47|2313.97|2313.47|2313.59|2313.09|41
1642498440000|2022-01-18 09:34:00|2314.09|2313.59|2314.47|2313.97|2314.47|2313.97|2314.09|2313.59|245
1642498450000|2022-01-18 09:34:10|2314.59|2314.09|2314.47|2313.97|2314.59|2314.09|2314.22|2313.72|40
1642498460000|2022-01-18 09:34:20|2314.59|2314.09|2314.47|2313.97|2314.59|2314.09|2314.22|2313.72|45
1642498470000|2022-01-18 09:34:30|2314.34|2313.84|2314.47|2313.97|2314.47|2313.97|2314.34|2313.84|14
1642498480000|2022-01-18 09:34:40|2314.59|2314.09|2314.97|2314.47|2315.22|2314.72|2314.59|2314.09|170
1642498490000|2022-01-18 09:34:50|2314.72|2314.22|2314.22|2313.72|2314.84|2314.34|2314.22|2313.72|84
1642498500000|2022-01-18 09:35:00|2314.09|2313.59|2313.97|2313.47|2314.09|2313.59|2313.97|2313.47|103
1642498510000|2022-01-18 09:35:10|2313.84|2313.34|2312.97|2312.47|2313.84|2313.34|2312.84|2312.34|69
1642498520000|2022-01-18 09:35:20|2313.09|2312.59|2312.97|2312.47|2313.22|2312.72|2312.97|2312.47|22
1642498530000|2022-01-18 09:35:30|2312.72|2312.22|2312.22|2311.72|2312.72|2312.22|2312.22|2311.72|63
1642498540000|2022-01-18 09:35:40|2312.09|2311.59|2312.47|2311.97|2312.72|2312.22|2312.09|2311.59|51
1642498550000|2022-01-18 09:35:50|2312.34|2311.84|2312.09|2311.59|2312.34|2311.84|2311.84|2311.34|103
1642498560000|2022-01-18 09:36:00|2312.22|2311.72|2312.97|2312.47|2313.09|2312.59|2312.22|2311.72|41
1642498570000|2022-01-18 09:36:10|2312.59|2312.09|2312.72|2312.22|2312.72|2312.22|2312.47|2311.97|83
1642498580000|2022-01-18 09:36:20|2312.47|2311.97|2312.97|2312.47|2312.97|2312.47|2312.47|2311.97|24
1642498590000|2022-01-18 09:36:30|2313.22|2312.72|2312.47|2311.97|2313.22|2312.72|2312.47|2311.97|18
1642498600000|2022-01-18 09:36:40|2312.72|2312.22|2312.47|2311.97|2312.72|2312.22|2312.47|2311.97|11
1642498610000|2022-01-18 09:36:50|2312.34|2311.84|2312.09|2311.59|2312.47|2311.97|2311.72|2311.22|112
1642498620000|2022-01-18 09:37:00|2312.22|2311.72|2312.09|2311.59|2312.59|2312.09|2311.97|2311.47|39
1642498630000|2022-01-18 09:37:10|2311.97|2311.47|2311.72|2311.22|2312.09|2311.59|2311.72|2311.22|10
1642498640000|2022-01-18 09:37:20|2311.47|2310.97|2311.47|2310.97|2311.59|2311.09|2311.22|2310.72|36
1642498650000|2022-01-18 09:37:30|2311.59|2311.09|2311.47|2310.97|2311.72|2311.22|2311.47|2310.97|16
1642498660000|2022-01-18 09:37:40|2311.34|2310.84|2311.22|2310.72|2311.72|2311.22|2311.22|2310.72|34
1642498670000|2022-01-18 09:37:50|2311.09|2310.59|2311.22|2310.72|2311.34|2310.84|2311.09|2310.59|57
1642498680000|2022-01-18 09:38:00|2311.47|2310.97|2311.22|2310.72|2311.47|2310.97|2311.09|2310.59|25
1642498690000|2022-01-18 09:38:10|2311.09|2310.59|2310.97|2310.47|2311.22|2310.72|2310.97|2310.47|16
1642498700000|2022-01-18 09:38:20|2311.09|2310.59|2311.72|2311.22|2311.72|2311.22|2311.09|2310.59|50
1642498710000|2022-01-18 09:38:30|2311.59|2311.09|2311.72|2311.22|2311.72|2311.22|2311.34|2310.84|27
1642498720000|2022-01-18 09:38:40|2311.47|2310.97|2311.72|2311.22|2311.72|2311.22|2311.47|2310.97|18
1642498730000|2022-01-18 09:38:50|2311.84|2311.34|2311.97|2311.47|2311.97|2311.47|2311.72|2311.22|35
1642498740000|2022-01-18 09:39:00|2312.09|2311.59|2312.84|2312.34|2312.84|2312.34|2311.97|2311.47|33
1642498750000|2022-01-18 09:39:10|2312.97|2312.47|2312.72|2312.22|2313.22|2312.72|2312.72|2312.22|53
1642498760000|2022-01-18 09:39:20|2312.84|2312.34|2312.47|2311.97|2312.84|2312.34|2312.47|2311.97|24
1642498770000|2022-01-18 09:39:30|2312.22|2311.72|2311.97|2311.47|2312.22|2311.72|2311.97|2311.47|1982
1642498780000|2022-01-18 09:39:40|2312.09|2311.59|2312.22|2311.72|2312.22|2311.72|2311.97|2311.47|28
1642498790000|2022-01-18 09:39:50|2312.09|2311.59|2312.22|2311.72|2312.22|2311.72|2311.97|2311.47|121
1642498800000|2022-01-18 09:40:00|2312.47|2311.97|2311.97|2311.47|2312.47|2311.97|2311.97|2311.47|237
1642498810000|2022-01-18 09:40:10|2311.84|2311.34|2311.47|2310.97|2311.97|2311.47|2311.47|2310.97|48
1642498820000|2022-01-18 09:40:20|2311.59|2311.09|2311.84|2311.34|2311.97|2311.47|2311.47|2310.97|223
1642498830000|2022-01-18 09:40:30|2311.97|2311.47|2311.59|2311.09|2311.97|2311.47|2311.47|2310.97|57
1642498840000|2022-01-18 09:40:40|2311.47|2310.97|2311.47|2310.97|2311.72|2311.22|2311.34|2310.84|210
1642498850000|2022-01-18 09:40:50|2311.59|2311.09|2311.22|2310.72|2311.72|2311.22|2311.22|2310.72|66
1642498860000|2022-01-18 09:41:00|2311.34|2310.84|2311.72|2311.22|2311.72|2311.22|2311.22|2310.72|217
1642498870000|2022-01-18 09:41:10|2311.59|2311.09|2310.84|2310.34|2311.59|2311.09|2310.72|2310.22|67
1642498880000|2022-01-18 09:41:20|2310.97|2310.47|2310.97|2310.47|2310.97|2310.47|2310.72|2310.22|13
1642498890000|2022-01-18 09:41:30|2310.84|2310.34|2310.72|2310.22|2310.97|2310.47|2310.72|2310.22|9
1642498900000|2022-01-18 09:41:40|2310.84|2310.34|2311.22|2310.72|2311.22|2310.72|2310.72|2310.22|11
1642498910000|2022-01-18 09:41:50|2311.34|2310.84|2311.22|2310.72|2311.34|2310.84|2311.22|2310.72|115
1642498920000|2022-01-18 09:42:00|2311.34|2310.84|2311.47|2310.97|2311.47|2310.97|2311.22|2310.72|20
1642498930000|2022-01-18 09:42:10|2311.22|2310.72|2311.22|2310.72|2311.47|2310.97|2311.22|2310.72|20
1642498940000|2022-01-18 09:42:20|2311.09|2310.59|2310.97|2310.47|2311.22|2310.72|2310.72|2310.22|54
1642498950000|2022-01-18 09:42:30|2310.72|2310.22|2310.72|2310.22|2310.72|2310.22|2310.72|2310.22|13
1642498960000|2022-01-18 09:42:40|2310.84|2310.34|2310.84|2310.34|2310.97|2310.47|2310.72|2310.22|5
1642498970000|2022-01-18 09:42:50|2310.72|2310.22|2310.22|2309.72|2310.72|2310.22|2310.22|2309.72|58
1642498980000|2022-01-18 09:43:00|2310.34|2309.84|2310.72|2310.22|2310.72|2310.22|2310.34|2309.84|53
1642498990000|2022-01-18 09:43:10|2310.59|2310.09|2310.22|2309.72|2310.59|2310.09|2310.22|2309.72|54
1642499000000|2022-01-18 09:43:20|2309.59|2309.09|2309.97|2309.47|2310.22|2309.72|2309.59|2309.09|70
1642499010000|2022-01-18 09:43:30|2310.09|2309.59|2310.22|2309.72|2310.22|2309.72|2309.97|2309.47|90
1642499020000|2022-01-18 09:43:40|2310.34|2309.84|2310.09|2309.59|2310.47|2309.97|2310.09|2309.59|64
1642499030000|2022-01-18 09:43:50|2309.97|2309.47|2310.22|2309.72|2310.22|2309.72|2309.97|2309.47|40
1642499040000|2022-01-18 09:44:00|2310.09|2309.59|2311.47|2310.97|2311.47|2310.97|2310.09|2309.59|81
1642499050000|2022-01-18 09:44:10|2311.59|2311.09|2311.47|2310.97|2311.59|2311.09|2311.34|2310.84|48
1642499060000|2022-01-18 09:44:20|2311.34|2310.84|2311.22|2310.72|2311.34|2310.84|2310.84|2310.34|44
1642499070000|2022-01-18 09:44:30|2311.34|2310.84|2311.47|2310.97|2311.47|2310.97|2311.22|2310.72|35
1642499080000|2022-01-18 09:44:40|2311.34|2310.84|2311.97|2311.47|2312.22|2311.72|2311.22|2310.72|158
1642499090000|2022-01-18 09:44:50|2311.84|2311.34|2311.84|2311.34|2311.84|2311.34|2311.84|2311.34|42
1642499100000|2022-01-18 09:45:00|2311.72|2311.22|2312.22|2311.72|2312.22|2311.72|2311.72|2311.22|128
1642499110000|2022-01-18 09:45:10|2312.09|2311.59|2312.72|2312.22|2312.72|2312.22|2312.09|2311.59|96
1642499120000|2022-01-18 09:45:20|2312.59|2312.09|2312.47|2311.97|2312.72|2312.22|2312.47|2311.97|23
1642499130000|2022-01-18 09:45:30|2312.59|2312.09|2312.72|2312.22|2312.97|2312.47|2312.59|2312.09|87
1642499140000|2022-01-18 09:45:40|2312.47|2311.97|2312.72|2312.22|2312.97|2312.47|2312.47|2311.97|133
1642499150000|2022-01-18 09:45:50|||||||||45
1642499160000|2022-01-18 09:46:00|2312.59|2312.09|2311.97|2311.47|2312.59|2312.09|2311.97|2311.47|42
1642499170000|2022-01-18 09:46:10|2312.09|2311.59|2312.22|2311.72|2312.34|2311.84|2312.09|2311.59|44
1642499180000|2022-01-18 09:46:20|2312.47|2311.97|2312.72|2312.22|2312.72|2312.22|2312.22|2311.72|75
1642499190000|2022-01-18 09:46:30|2312.84|2312.34|2312.97|2312.47|2312.97|2312.47|2312.84|2312.34|16
1642499200000|2022-01-18 09:46:40|2312.72|2312.22|2313.22|2312.72|2313.22|2312.72|2312.72|2312.22|36
1642499210000|2022-01-18 09:46:50|2313.09|2312.59|2312.97|2312.47|2313.09|2312.59|2312.97|2312.47|30
1642499220000|2022-01-18 09:47:00|2312.84|2312.34|2312.97|2312.47|2313.09|2312.59|2312.72|2312.22|115
1642499230000|2022-01-18 09:47:10|2313.09|2312.59|2312.97|2312.47|2313.22|2312.72|2312.97|2312.47|15
1642499240000|2022-01-18 09:47:20|2312.72|2312.22|2312.72|2312.22|2312.84|2312.34|2312.72|2312.22|39
1642499250000|2022-01-18 09:47:30|2312.84|2312.34|2312.72|2312.22|2312.97|2312.47|2312.47|2311.97|38
1642499260000|2022-01-18 09:47:40|2312.59|2312.09|2312.22|2311.72|2312.72|2312.22|2312.22|2311.72|51
1642499270000|2022-01-18 09:47:50|2312.09|2311.59|2312.22|2311.72|2312.22|2311.72|2311.97|2311.47|27
1642499280000|2022-01-18 09:48:00|2312.09|2311.59|2312.72|2312.22|2312.72|2312.22|2312.09|2311.59|56
1642499290000|2022-01-18 09:48:10|2312.84|2312.34|2313.34|2312.84|2313.34|2312.84|2312.84|2312.34|112
1642499300000|2022-01-18 09:48:20|2313.47|2312.97|2313.47|2312.97|2313.47|2312.97|2313.22|2312.72|88
1642499310000|2022-01-18 09:48:30|2313.34|2312.84|2313.47|2312.97|2313.47|2312.97|2313.22|2312.72|29
1642499320000|2022-01-18 09:48:40|2313.59|2313.09|2313.97|2313.47|2313.97|2313.47|2313.59|2313.09|35
1642499330000|2022-01-18 09:48:50|2314.09|2313.59|2314.22|2313.72|2314.22|2313.72|2314.09|2313.59|44
1642499340000|2022-01-18 09:49:00|2314.09|2313.59|2314.22|2313.72|2314.22|2313.72|2314.09|2313.59|22
1642499350000|2022-01-18 09:49:10|2314.09|2313.59|2315.22|2314.72|2315.34|2314.84|2313.97|2313.47|239
1642499360000|2022-01-18 09:49:20|2315.47|2314.97|2315.47|2314.97|2315.72|2315.22|2315.47|2314.97|146
1642499370000|2022-01-18 09:49:30|2315.22|2314.72|2315.22|2314.72|2315.34|2314.84|2314.97|2314.47|69
1642499380000|2022-01-18 09:49:40|2315.09|2314.59|2315.72|2315.22|2315.72|2315.22|2315.09|2314.59|333
1642499390000|2022-01-18 09:49:50|2315.97|2315.47|2315.97|2315.47|2316.22|2315.72|2315.97|2315.47|198
1642499400000|2022-01-18 09:50:00|2316.22|2315.72|2315.97|2315.47|2316.22|2315.72|2315.97|2315.47|77
1642499410000|2022-01-18 09:50:10|2315.72|2315.22|2315.97|2315.47|2315.97|2315.47|2315.47|2314.97|153
1642499420000|2022-01-18 09:50:20|2315.84|2315.34|2315.97|2315.47|2316.09|2315.59|2315.84|2315.34|36
1642499430000|2022-01-18 09:50:30|2316.09|2315.59|2315.97|2315.47|2316.22|2315.72|2315.72|2315.22|49
1642499440000|2022-01-18 09:50:40|2316.09|2315.59|2315.97|2315.47|2316.09|2315.59|2315.72|2315.22|75
1642499450000|2022-01-18 09:50:50|2316.22|2315.72|2316.47|2315.97|2316.47|2315.97|2315.97|2315.47|57
1642499460000|2022-01-18 09:51:00|2316.22|2315.72|2316.47|2315.97|2316.97|2316.47|2316.22|2315.72|79
1642499470000|2022-01-18 09:51:10|2316.59|2316.09|2316.22|2315.72|2316.72|2316.22|2316.22|2315.72|79
1642499480000|2022-01-18 09:51:20|2316.34|2315.84|2316.72|2316.22|2316.72|2316.22|2316.34|2315.84|63
1642499490000|2022-01-18 09:51:30|2316.59|2316.09|2316.22|2315.72|2316.59|2316.09|2315.97|2315.47|43
1642499500000|2022-01-18 09:51:40|2315.97|2315.47|2316.22|2315.72|2316.22|2315.72|2315.97|2315.47|22
1642499510000|2022-01-18 09:51:50|2316.34|2315.84|2316.47|2315.97|2316.47|2315.97|2316.34|2315.84|69
1642499520000|2022-01-18 09:52:00|2316.34|2315.84|2316.22|2315.72|2316.34|2315.84|2316.22|2315.72|4
1642499530000|2022-01-18 09:52:10|2315.97|2315.47|2315.72|2315.22|2315.97|2315.47|2315.72|2315.22|46
1642499540000|2022-01-18 09:52:20|2315.47|2314.97|2315.47|2314.97|2315.47|2314.97|2315.22|2314.72|87
1642499550000|2022-01-18 09:52:30|||||||||25
1642499560000|2022-01-18 09:52:40|2315.72|2315.22|2315.97|2315.47|2315.97|2315.47|2315.72|2315.22|117
1642499570000|2022-01-18 09:52:50|2316.09|2315.59|2316.22|2315.72|2316.22|2315.72|2316.09|2315.59|27
1642499580000|2022-01-18 09:53:00|2316.47|2315.97|2316.97|2316.47|2316.97|2316.47|2316.47|2315.97|805
1642499590000|2022-01-18 09:53:10|2317.09|2316.59|2317.34|2316.84|2317.34|2316.84|2317.09|2316.59|81
1642499600000|2022-01-18 09:53:20|2317.22|2316.72|2316.09|2315.59|2317.22|2316.72|2316.09|2315.59|140
1642499610000|2022-01-18 09:53:30|2315.97|2315.47|2316.22|2315.72|2316.47|2315.97|2315.84|2315.34|45
1642499620000|2022-01-18 09:53:40|2316.47|2315.97|2316.47|2315.97|2316.47|2315.97|2316.22|2315.72|41
1642499630000|2022-01-18 09:53:50|2316.59|2316.09|2315.97|2315.47|2316.72|2316.22|2315.97|2315.47|45
1642499640000|2022-01-18 09:54:00|2315.84|2315.34|2315.72|2315.22|2315.84|2315.34|2315.47|2314.97|63
1642499650000|2022-01-18 09:54:10|2315.84|2315.34|2315.97|2315.47|2315.97|2315.47|2315.72|2315.22|220
1642499660000|2022-01-18 09:54:20|2315.84|2315.34|2315.47|2314.97|2315.97|2315.47|2315.47|2314.97|29
1642499670000|2022-01-18 09:54:30|2315.72|2315.22|2315.72|2315.22|2315.97|2315.47|2315.72|2315.22|60
1642499680000|2022-01-18 09:54:40|2315.97|2315.47|2315.84|2315.34|2315.97|2315.47|2315.72|2315.22|21
1642499690000|2022-01-18 09:54:50|2315.97|2315.47|2315.72|2315.22|2315.97|2315.47|2315.72|2315.22|7
1642499700000|2022-01-18 09:55:00|2315.97|2315.47|2315.22|2314.72|2315.97|2315.47|2315.22|2314.72|88
1642499710000|2022-01-18 09:55:10|2315.09|2314.59|2314.97|2314.47|2315.22|2314.72|2314.97|2314.47|52
1642499720000|2022-01-18 09:55:20|2315.22|2314.72|2314.22|2313.72|2315.22|2314.72|2314.22|2313.72|69
1642499730000|2022-01-18 09:55:30|2314.34|2313.84|2314.47|2313.97|2314.72|2314.22|2314.34|2313.84|24
1642499740000|2022-01-18 09:55:40|2314.22|2313.72|2313.97|2313.47|2314.34|2313.84|2313.97|2313.47|30
1642499750000|2022-01-18 09:55:50|2313.72|2313.22|2313.97|2313.47|2314.09|2313.59|2313.72|2313.22|62
1642499760000|2022-01-18 09:56:00|2314.22|2313.72|2313.97|2313.47|2314.22|2313.72|2313.72|2313.22|45
1642499770000|2022-01-18 09:56:10|2313.72|2313.22|2313.72|2313.22|2313.72|2313.22|2313.47|2312.97|38
1642499780000|2022-01-18 09:56:20|2313.59|2313.09|2313.97|2313.47|2313.97|2313.47|2313.59|2313.09|36
1642499790000|2022-01-18 09:56:30|2313.72|2313.22|2313.72|2313.22|2313.97|2313.47|2313.72|2313.22|48
1642499800000|2022-01-18 09:56:40|2313.59|2313.09|2313.72|2313.22|2313.72|2313.22|2313.47|2312.97|31
1642499810000|2022-01-18 09:56:50|2313.59|2313.09|2313.72|2313.22|2313.72|2313.22|2313.47|2312.97|27
1642499820000|2022-01-18 09:57:00|||||||||10
1642499830000|2022-01-18 09:57:10|2313.59|2313.09|2313.47|2312.97|2313.59|2313.09|2313.47|2312.97|30
1642499840000|2022-01-18 09:57:20|2313.59|2313.09|2313.47|2312.97|2313.59|2313.09|2313.47|2312.97|42
1642499850000|2022-01-18 09:57:30|2313.22|2312.72|2312.97|2312.47|2313.22|2312.72|2312.97|2312.47|48
1642499860000|2022-01-18 09:57:40|2312.84|2312.34|2313.09|2312.59|2313.22|2312.72|2312.84|2312.34|3057
1642499870000|2022-01-18 09:57:50|2312.97|2312.47|2313.84|2313.34|2313.84|2313.34|2312.97|2312.47|1425
1642499880000|2022-01-18 09:58:00|2313.72|2313.22|2314.47|2313.97|2314.47|2313.97|2313.72|2313.22|167
1642499890000|2022-01-18 09:58:10|2314.59|2314.09|2314.72|2314.22|2314.72|2314.22|2314.47|2313.97|44
1642499900000|2022-01-18 09:58:20|2315.22|2314.72|2315.47|2314.97|2315.47|2314.97|2314.97|2314.47|88
1642499910000|2022-01-18 09:58:30|2315.34|2314.84|2315.47|2314.97|2315.47|2314.97|2315.34|2314.84|27
1642499920000|2022-01-18 09:58:40|2315.34|2314.84|2315.09|2314.59|2315.47|2314.97|2314.97|2314.47|71
1642499930000|2022-01-18 09:58:50|2315.22|2314.72|2315.22|2314.72|2315.22|2314.72|2314.97|2314.47|33
1642499940000|2022-01-18 09:59:00|2315.09|2314.59|2314.97|2314.47|2315.09|2314.59|2314.97|2314.47|42
1642499950000|2022-01-18 09:59:10|2315.09|2314.59|2315.22|2314.72|2315.22|2314.72|2315.09|2314.59|39
1642499960000|2022-01-18 09:59:20|2315.09|2314.59|2314.97|2314.47|2315.22|2314.72|2314.97|2314.47|37
1642499970000|2022-01-18 09:59:30|2315.09|2314.59|2314.97|2314.47|2315.47|2314.97|2314.97|2314.47|23
1642499980000|2022-01-18 09:59:40|2314.72|2314.22|2314.72|2314.22|2314.72|2314.22|2314.72|2314.22|25
1642499990000|2022-01-18 09:59:50|2314.84|2314.34|2314.72|2314.22|2314.84|2314.34|2314.72|2314.22|6
1642500000000|2022-01-18 10:00:00|2314.47|2313.97|2314.47|2313.97|2314.59|2314.09|2314.47|2313.97|22
1642500010000|2022-01-18 10:00:10|2314.59|2314.09|2314.59|2314.09|2314.72|2314.22|2314.47|2313.97|19
1642500020000|2022-01-18 10:00:20|2314.47|2313.97|2314.59|2314.09|2314.72|2314.22|2314.22|2313.72|23
1642500030000|2022-01-18 10:00:30|2314.72|2314.22|2314.72|2314.22|2314.84|2314.34|2314.34|2313.84|44
1642500040000|2022-01-18 10:00:40|2314.84|2314.34|2315.97|2315.47|2316.22|2315.72|2314.84|2314.34|77
1642500050000|2022-01-18 10:00:50|2316.09|2315.59|2315.72|2315.22|2316.09|2315.59|2315.47|2314.97|67
1642500060000|2022-01-18 10:01:00|2315.59|2315.09|2315.47|2314.97|2315.59|2315.09|2315.22|2314.72|29
1642500070000|2022-01-18 10:01:10|2315.59|2315.09|2315.59|2315.09|2315.72|2315.22|2315.47|2314.97|40
1642500080000|2022-01-18 10:01:20|2315.72|2315.22|2314.97|2314.47|2315.72|2315.22|2314.97|2314.47|43
1642500090000|2022-01-18 10:01:30|2315.22|2314.72|2315.22|2314.72|2315.22|2314.72|2314.97|2314.47|35
1642500100000|2022-01-18 10:01:40|2315.34|2314.84|2315.47|2314.97|2315.47|2314.97|2315.22|2314.72|68
1642500110000|2022-01-18 10:01:50|2315.59|2315.09|2315.22|2314.72|2315.97|2315.47|2315.22|2314.72|32
1642500120000|2022-01-18 10:02:00|2315.34|2314.84|2314.47|2313.97|2315.34|2314.84|2314.47|2313.97|53
1642500130000|2022-01-18 10:02:10|2314.59|2314.09|2314.47|2313.97|2314.84|2314.34|2314.47|2313.97|87
1642500140000|2022-01-18 10:02:20|2314.34|2313.84|2314.47|2313.97|2314.59|2314.09|2314.34|2313.84|15
1642500150000|2022-01-18 10:02:30|2314.34|2313.84|2314.22|2313.72|2314.34|2313.84|2314.22|2313.72|11
1642500160000|2022-01-18 10:02:40|2313.97|2313.47|2314.22|2313.72|2314.22|2313.72|2313.97|2313.47|36
1642500170000|2022-01-18 10:02:50|2314.09|2313.59|2314.22|2313.72|2314.22|2313.72|2313.97|2313.47|6
1642500180000|2022-01-18 10:03:00|2314.34|2313.84|2314.72|2314.22|2314.72|2314.22|2314.22|2313.72|34
1642500190000|2022-01-18 10:03:10|2314.84|2314.34|2314.72|2314.22|2314.97|2314.47|2314.72|2314.22|16
1642500200000|2022-01-18 10:03:20|2314.84|2314.34|2314.72|2314.22|2314.97|2314.47|2314.72|2314.22|16
1642500210000|2022-01-18 10:03:30|2314.47|2313.97|2314.97|2314.47|2314.97|2314.47|2314.47|2313.97|94
1642500220000|2022-01-18 10:03:40|2315.09|2314.59|2314.97|2314.47|2315.22|2314.72|2314.97|2314.47|5
1642500230000|2022-01-18 10:03:50|2315.09|2314.59|2315.22|2314.72|2315.34|2314.84|2314.97|2314.47|36
1642500240000|2022-01-18 10:04:00|2315.09|2314.59|2314.97|2314.47|2315.22|2314.72|2314.97|2314.47|3
1642500250000|2022-01-18 10:04:10|2315.09|2314.59|2314.97|2314.47|2315.22|2314.72|2314.72|2314.22|61
1642500260000|2022-01-18 10:04:20|||||||||8
1642500270000|2022-01-18 10:04:30|2315.09|2314.59|2314.97|2314.47|2315.09|2314.59|2314.84|2314.34|125
1642500280000|2022-01-18 10:04:40|2315.09|2314.59|2314.47|2313.97|2315.22|2314.72|2314.47|2313.97|56
1642500290000|2022-01-18 10:04:50|2314.34|2313.84|2314.47|2313.97|2314.47|2313.97|2314.22|2313.72|25
1642500300000|2022-01-18 10:05:00|2314.59|2314.09|2314.97|2314.47|2314.97|2314.47|2314.59|2314.09|17
1642500310000|2022-01-18 10:05:10|2314.72|2314.22|2314.47|2313.97|2314.84|2314.34|2314.47|2313.97|29
1642500320000|2022-01-18 10:05:20|2314.34|2313.84|2314.09|2313.59|2314.34|2313.84|2313.97|2313.47|87
1642500330000|2022-01-18 10:05:30|2314.22|2313.72|2313.97|2313.47|2314.22|2313.72|2313.97|2313.47|14
1642500340000|2022-01-18 10:05:40|2314.09|2313.59|2314.22|2313.72|2314.22|2313.72|2314.09|2313.59|18
1642500350000|2022-01-18 10:05:50|2313.97|2313.47|2313.72|2313.22|2313.97|2313.47|2313.72|2313.22|25
1642500360000|2022-01-18 10:06:00|2313.97|2313.47|2313.97|2313.47|2313.97|2313.47|2313.72|2313.22|34
1642500370000|2022-01-18 10:06:10|2313.84|2313.34|2313.72|2313.22|2313.97|2313.47|2313.72|2313.22|4
1642500380000|2022-01-18 10:06:20|2313.84|2313.34|2313.97|2313.47|2313.97|2313.47|2313.84|2313.34|11
1642500390000|2022-01-18 10:06:30|2313.84|2313.34|2313.72|2313.22|2313.84|2313.34|2313.72|2313.22|6
1642500400000|2022-01-18 10:06:40|2313.47|2312.97|2313.47|2312.97|2313.59|2313.09|2313.34|2312.84|26
1642500410000|2022-01-18 10:06:50|2313.34|2312.84|2313.22|2312.72|2313.34|2312.84|2313.22|2312.72|23
1642500420000|2022-01-18 10:07:00|2313.09|2312.59|2312.84|2312.34|2313.09|2312.59|2312.72|2312.22|78
1642500430000|2022-01-18 10:07:10|2312.72|2312.22|2313.22|2312.72|2313.22|2312.72|2312.72|2312.22|14
1642500440000|2022-01-18 10:07:20|2313.09|2312.59|2312.97|2312.47|2313.09|2312.59|2312.97|2312.47|16
1642500450000|2022-01-18 10:07:30|2312.72|2312.22|2312.97|2312.47|2313.22|2312.72|2312.72|2312.22|27
1642500460000|2022-01-18 10:07:40|2312.72|2312.22|2312.72|2312.22|2312.72|2312.22|2312.47|2311.97|24
1642500470000|2022-01-18 10:07:50|2312.59|2312.09|2312.59|2312.09|2312.72|2312.22|2312.47|2311.97|33
1642500480000|2022-01-18 10:08:00|2312.72|2312.22|2312.47|2311.97|2312.72|2312.22|2312.47|2311.97|10
1642500490000|2022-01-18 10:08:10|2312.22|2311.72|2312.47|2311.97|2312.47|2311.97|2312.22|2311.72|22
1642500500000|2022-01-18 10:08:20|2312.34|2311.84|2312.47|2311.97|2312.59|2312.09|2312.22|2311.72|23
1642500510000|2022-01-18 10:08:30|2312.59|2312.09|2312.72|2312.22|2312.72|2312.22|2312.47|2311.97|44
1642500520000|2022-01-18 10:08:40|2312.59|2312.09|2312.84|2312.34|2312.97|2312.47|2312.59|2312.09|93
1642500530000|2022-01-18 10:08:50|2312.72|2312.22|2312.84|2312.34|2312.97|2312.47|2312.72|2312.22|18
1642500540000|2022-01-18 10:09:00|2312.97|2312.47|2312.97|2312.47|2313.22|2312.72|2312.84|2312.34|50
1642500550000|2022-01-18 10:09:10|2313.09|2312.59|2313.22|2312.72|2313.22|2312.72|2312.97|2312.47|53
1642500560000|2022-01-18 10:09:20|2313.34|2312.84|2313.72|2313.22|2313.72|2313.22|2313.22|2312.72|35
1642500570000|2022-01-18 10:09:30|2313.84|2313.34|2314.72|2314.22|2314.72|2314.22|2313.84|2313.34|67
1642500580000|2022-01-18 10:09:40|2314.59|2314.09|2314.47|2313.97|2314.72|2314.22|2314.47|2313.97|38
1642500590000|2022-01-18 10:09:50|2314.59|2314.09|2314.22|2313.72|2314.97|2314.47|2314.22|2313.72|40
1642500600000|2022-01-18 10:10:00|2314.34|2313.84|2314.72|2314.22|2314.72|2314.22|2314.22|2313.72|18
1642500610000|2022-01-18 10:10:10|2314.84|2314.34|2314.72|2314.22|2314.97|2314.47|2314.59|2314.09|106
1642500620000|2022-01-18 10:10:20|2314.84|2314.34|2314.97|2314.47|2314.97|2314.47|2314.84|2314.34|60
1642500640000|2022-01-18 10:10:40|2315.09|2314.59|2314.72|2314.22|2315.09|2314.59|2314.59|2314.09|25
1642500650000|2022-01-18 10:10:50|2314.84|2314.34|2314.72|2314.22|2314.97|2314.47|2314.72|2314.22|72
1642500660000|2022-01-18 10:11:00|2314.84|2314.34|2314.97|2314.47|2314.97|2314.47|2314.84|2314.34|12
1642500670000|2022-01-18 10:11:10|2315.47|2314.97|2315.22|2314.72|2315.47|2314.97|2315.22|2314.72|50
1642500680000|2022-01-18 10:11:20|2315.34|2314.84|2315.47|2314.97|2315.47|2314.97|2315.22|2314.72|10
1642500690000|2022-01-18 10:11:30|2315.34|2314.84|2315.22|2314.72|2315.34|2314.84|2315.22|2314.72|14
1642500700000|2022-01-18 10:11:40|||||||||2
1642500710000|2022-01-18 10:11:50|2315.34|2314.84|2315.22|2314.72|2315.34|2314.84|2315.22|2314.72|32
1642500720000|2022-01-18 10:12:00|2315.34|2314.84|2315.34|2314.84|2315.47|2314.97|2315.22|2314.72|11
1642500730000|2022-01-18 10:12:10|2315.22|2314.72|2315.22|2314.72|2315.22|2314.72|2315.22|2314.72|11
1642500740000|2022-01-18 10:12:20|2315.47|2314.97|2315.47|2314.97|2315.47|2314.97|2315.34|2314.84|14
1642500750000|2022-01-18 10:12:30|2315.72|2315.22|2315.72|2315.22|2316.09|2315.59|2315.72|2315.22|92
1642500760000|2022-01-18 10:12:40|2315.59|2315.09|2315.47|2314.97|2315.72|2315.22|2315.47|2314.97|8
1642500770000|2022-01-18 10:12:50|2315.59|2315.09|2315.72|2315.22|2315.72|2315.22|2315.47|2314.97|32
1642500780000|2022-01-18 10:13:00|2315.47|2314.97|2315.47|2314.97|2315.59|2315.09|2315.34|2314.84|78
1642500790000|2022-01-18 10:13:10|2315.59|2315.09|2315.47|2314.97|2315.72|2315.22|2315.47|2314.97|9
1642500800000|2022-01-18 10:13:20|2315.59|2315.09|2315.72|2315.22|2315.72|2315.22|2315.59|2315.09|41
1642500810000|2022-01-18 10:13:30|2315.59|2315.09|2315.72|2315.22|2315.72|2315.22|2315.59|2315.09|7
1642500820000|2022-01-18 10:13:40|2315.97|2315.47|2315.97|2315.47|2316.09|2315.59|2315.97|2315.47|85
1642500830000|2022-01-18 10:13:50|2316.09|2315.59|2317.22|2316.72|2317.22|2316.72|2316.09|2315.59|81
1642500840000|2022-01-18 10:14:00|2317.34|2316.84|2317.22|2316.72|2317.34|2316.84|2316.97|2316.47|69
1642500850000|2022-01-18 10:14:10|2317.34|2316.84|2317.22|2316.72|2317.34|2316.84|2317.22|2316.72|16
1642500860000|2022-01-18 10:14:20|2316.97|2316.47|2317.22|2316.72|2317.22|2316.72|2316.72|2316.22|92
1642500870000|2022-01-18 10:14:30|2317.47|2316.97|2317.47|2316.97|2317.47|2316.97|2317.09|2316.59|80
1642500880000|2022-01-18 10:14:40|2317.59|2317.09|2317.47|2316.97|2317.59|2317.09|2317.47|2316.97|51
1642500890000|2022-01-18 10:14:50|2317.59|2317.09|2317.47|2316.97|2317.59|2317.09|2317.34|2316.84|22
1642500900000|2022-01-18 10:15:00|2317.59|2317.09|2317.47|2316.97|2317.97|2317.47|2317.47|2316.97|230
1642500910000|2022-01-18 10:15:10|2317.34|2316.84|2317.22|2316.72|2317.47|2316.97|2317.22|2316.72|32
1642500920000|2022-01-18 10:15:20|2317.34|2316.84|2317.22|2316.72|2317.59|2317.09|2317.22|2316.72|45
1642500930000|2022-01-18 10:15:30|2317.34|2316.84|2316.47|2315.97|2317.47|2316.97|2316.34|2315.84|51
1642500940000|2022-01-18 10:15:40|2316.72|2316.22|2316.34|2315.84|2316.72|2316.22|2316.34|2315.84|9
1642500950000|2022-01-18 10:15:50|2316.22|2315.72|2316.72|2316.22|2316.72|2316.22|2316.22|2315.72|25
1642500960000|2022-01-18 10:16:00|2316.97|2316.47|2316.47|2315.97|2316.97|2316.47|2316.47|2315.97|17
1642500970000|2022-01-18 10:16:10|2316.72|2316.22|2316.59|2316.09|2316.72|2316.22|2316.47|2315.97|6
1642500980000|2022-01-18 10:16:20|2316.47|2315.97|2316.47|2315.97|2316.59|2316.09|2316.47|2315.97|5
1642500990000|2022-01-18 10:16:30|||||||||7
1642501000000|2022-01-18 10:16:40|2316.22|2315.72|2315.97|2315.47|2316.22|2315.72|2315.72|2315.22|47
1642501010000|2022-01-18 10:16:50|2315.84|2315.34|2315.47|2314.97|2315.84|2315.34|2315.47|2314.97|12
1642501020000|2022-01-18 10:17:00|2315.22|2314.72|2315.22|2314.72|2315.22|2314.72|2315.22|2314.72|14
1642501030000|2022-01-18 10:17:10|2315.34|2314.84|2315.47|2314.97|2315.47|2314.97|2315.22|2314.72|44
1642501040000|2022-01-18 10:17:20|2315.72|2315.22|2315.22|2314.72|2315.72|2315.22|2315.22|2314.72|30
1642501050000|2022-01-18 10:17:30|2315.09|2314.59|2314.97|2314.47|2315.22|2314.72|2314.97|2314.47|16
1642501060000|2022-01-18 10:17:40|2315.09|2314.59|2315.22|2314.72|2315.22|2314.72|2315.09|2314.59|14
1642501070000|2022-01-18 10:17:50|2315.34|2314.84|2315.72|2315.22|2315.72|2315.22|2315.22|2314.72|31
1642501080000|2022-01-18 10:18:00|2315.84|2315.34|2315.97|2315.47|2315.97|2315.47|2315.72|2315.22|31
1642501090000|2022-01-18 10:18:10|2315.72|2315.22|2315.59|2315.09|2315.72|2315.22|2315.47|2314.97|44
1642501100000|2022-01-18 10:18:20|2315.47|2314.97|2315.22|2314.72|2315.47|2314.97|2315.22|2314.72|30
1642501110000|2022-01-18 10:18:30|||||||||8
1642501120000|2022-01-18 10:18:40|2315.59|2315.09|2315.47|2314.97|2315.72|2315.22|2315.47|2314.97|68
1642501130000|2022-01-18 10:18:50|2315.22|2314.72|2315.47|2314.97|2315.47|2314.97|2315.22|2314.72|22
1642501140000|2022-01-18 10:19:00|2315.59|2315.09|2315.47|2314.97|2315.59|2315.09|2315.47|2314.97|27
1642501150000|2022-01-18 10:19:10|2315.22|2314.72|2315.47|2314.97|2315.59|2315.09|2315.22|2314.72|75
1642501160000|2022-01-18 10:19:20|2315.72|2315.22|2315.72|2315.22|2315.72|2315.22|2315.72|2315.22|15
1642501170000|2022-01-18 10:19:30|2315.84|2315.34|2316.97|2316.47|2317.22|2316.72|2315.84|2315.34|153
1642501180000|2022-01-18 10:19:40|2316.72|2316.22|2316.97|2316.47|2316.97|2316.47|2316.72|2316.22|37
1642501190000|2022-01-18 10:19:50|||||||||39
1642501200000|2022-01-18 10:20:00|2317.09|2316.59|2317.09|2316.59|2317.09|2316.59|2316.97|2316.47|25
1642501210000|2022-01-18 10:20:10|2316.97|2316.47|2317.47|2316.97|2317.47|2316.97|2316.97|2316.47|56
1642501220000|2022-01-18 10:20:20|2317.72|2317.22|2317.72|2317.22|2317.97|2317.47|2317.72|2317.22|38
1642501230000|2022-01-18 10:20:30|2317.97|2317.47|2317.97|2317.47|2317.97|2317.47|2317.97|2317.47|13
1642501240000|2022-01-18 10:20:40|2317.84|2317.34|2317.97|2317.47|2317.97|2317.47|2317.84|2317.34|55
1642501250000|2022-01-18 10:20:50|2318.09|2317.59|2318.47|2317.97|2318.47|2317.97|2318.09|2317.59|77
1642501260000|2022-01-18 10:21:00|2318.59|2318.09|2318.47|2317.97|2318.59|2318.09|2318.47|2317.97|31
1642501270000|2022-01-18 10:21:10|2318.72|2318.22|2318.47|2317.97|2318.72|2318.22|2318.47|2317.97|39
1642501280000|2022-01-18 10:21:20|2318.22|2317.72|2318.22|2317.72|2318.47|2317.97|2318.22|2317.72|118
1642501290000|2022-01-18 10:21:30|2318.47|2317.97|2318.22|2317.72|2318.59|2318.09|2318.22|2317.72|169
1642501300000|2022-01-18 10:21:40|2318.34|2317.84|2318.22|2317.72|2318.34|2317.84|2318.22|2317.72|58
1642501310000|2022-01-18 10:21:50|2318.47|2317.97|2318.72|2318.22|2318.72|2318.22|2318.22|2317.72|48
1642501320000|2022-01-18 10:22:00|2318.59|2318.09|2318.72|2318.22|2318.72|2318.22|2318.47|2317.97|35
1642501330000|2022-01-18 10:22:10|2318.47|2317.97|2318.72|2318.22|2318.97|2318.47|2318.47|2317.97|76
1642501340000|2022-01-18 10:22:20|2318.97|2318.47|2319.22|2318.72|2319.34|2318.84|2318.84|2318.34|25
1642501350000|2022-01-18 10:22:30|2319.34|2318.84|2319.22|2318.72|2319.47|2318.97|2319.22|2318.72|53
1642501360000|2022-01-18 10:22:40|2319.09|2318.59|2319.09|2318.59|2319.09|2318.59|2318.97|2318.47|25
1642501370000|2022-01-18 10:22:50|2319.22|2318.72|2318.97|2318.47|2319.22|2318.72|2318.97|2318.47|18
1642501380000|2022-01-18 10:23:00|2318.84|2318.34|2319.22|2318.72|2319.22|2318.72|2318.72|2318.22|79
1642501390000|2022-01-18 10:23:10|2319.09|2318.59|2319.09|2318.59|2319.22|2318.72|2319.09|2318.59|47
1642501400000|2022-01-18 10:23:20|2319.22|2318.72|2319.09|2318.59|2319.22|2318.72|2318.97|2318.47|58
1642501410000|2022-01-18 10:23:30|2319.22|2318.72|2318.97|2318.47|2319.22|2318.72|2318.97|2318.47|49
1642501420000|2022-01-18 10:23:40|2319.09|2318.59|2318.97|2318.47|2319.09|2318.59|2318.97|2318.47|9
1642501430000|2022-01-18 10:23:50|2319.09|2318.59|2319.22|2318.72|2319.22|2318.72|2319.09|2318.59|20
1642501440000|2022-01-18 10:24:00|2319.09|2318.59|2319.22|2318.72|2319.22|2318.72|2318.97|2318.47|10
1642501450000|2022-01-18 10:24:10|2319.47|2318.97|2319.47|2318.97|2319.47|2318.97|2319.34|2318.84|32
1642501460000|2022-01-18 10:24:20|2319.59|2319.09|2319.72|2319.22|2319.72|2319.22|2319.59|2319.09|44
1642501470000|2022-01-18 10:24:30|2319.84|2319.34|2319.97|2319.47|2320.22|2319.72|2319.84|2319.34|30
1642501480000|2022-01-18 10:24:40|2320.09|2319.59|2320.72|2320.22|2320.72|2320.22|2320.09|2319.59|73
1642501490000|2022-01-18 10:24:50|2320.59|2320.09|2320.97|2320.47|2320.97|2320.47|2320.47|2319.97|89
1642501500000|2022-01-18 10:25:00|2320.84|2320.34|2321.72|2321.22|2321.72|2321.22|2320.72|2320.22|68
1642501510000|2022-01-18 10:25:10|2321.47|2320.97|2321.72|2321.22|2321.72|2321.22|2321.47|2320.97|22
1642501520000|2022-01-18 10:25:20|2321.47|2320.97|2321.72|2321.22|2321.72|2321.22|2321.47|2320.97|76
1642501530000|2022-01-18 10:25:30|2321.84|2321.34|2321.72|2321.22|2321.84|2321.34|2321.72|2321.22|50
1642501540000|2022-01-18 10:25:40|2321.59|2321.09|2321.97|2321.47|2322.22|2321.72|2321.59|2321.09|170
1642501550000|2022-01-18 10:25:50|2322.09|2321.59|2322.72|2322.22|2322.72|2322.22|2322.09|2321.59|109
1642501560000|2022-01-18 10:26:00|2322.97|2322.47|2322.84|2322.34|2323.22|2322.72|2322.72|2322.22|165
1642501570000|2022-01-18 10:26:10|2322.97|2322.47|2322.72|2322.22|2322.97|2322.47|2322.72|2322.22|85
1642501580000|2022-01-18 10:26:20|||||||||17
1642501590000|2022-01-18 10:26:30|2322.84|2322.34|2322.72|2322.22|2322.84|2322.34|2322.72|2322.22|42
1642501600000|2022-01-18 10:26:40|2322.97|2322.47|2323.72|2323.22|2323.72|2323.22|2322.72|2322.22|182
1642501610000|2022-01-18 10:26:50|2323.59|2323.09|2323.47|2322.97|2323.72|2323.22|2323.47|2322.97|35
1642501620000|2022-01-18 10:27:00|2323.72|2323.22|2323.47|2322.97|2323.97|2323.47|2323.47|2322.97|50
1642501630000|2022-01-18 10:27:10|2323.59|2323.09|2323.72|2323.22|2323.97|2323.47|2323.47|2322.97|33
1642501640000|2022-01-18 10:27:20|2323.47|2322.97|2323.22|2322.72|2323.47|2322.97|2323.22|2322.72|29
1642501650000|2022-01-18 10:27:30|2323.34|2322.84|2322.97|2322.47|2323.47|2322.97|2322.84|2322.34|160
1642501660000|2022-01-18 10:27:40|2322.84|2322.34|2322.97|2322.47|2323.22|2322.72|2322.72|2322.22|33
1642501670000|2022-01-18 10:27:50|2322.72|2322.22|2323.22|2322.72|2323.22|2322.72|2322.72|2322.22|41
1642501680000|2022-01-18 10:28:00|2323.47|2322.97|2323.72|2323.22|2323.97|2323.47|2323.47|2322.97|122
1642501690000|2022-01-18 10:28:10|2323.47|2322.97|2324.47|2323.97|2324.47|2323.97|2323.47|2322.97|144
1642501700000|2022-01-18 10:28:20|2324.22|2323.72|2323.97|2323.47|2324.47|2323.97|2323.97|2323.47|99
1642501710000|2022-01-18 10:28:30|2323.84|2323.34|2323.72|2323.22|2323.84|2323.34|2323.47|2322.97|89
1642501720000|2022-01-18 10:28:40|2323.84|2323.34|2323.72|2323.22|2323.84|2323.34|2323.47|2322.97|42
1642501730000|2022-01-18 10:28:50|2323.59|2323.09|2323.47|2322.97|2323.72|2323.22|2323.34|2322.84|19
1642501740000|2022-01-18 10:29:00|2323.59|2323.09|2323.22|2322.72|2323.59|2323.09|2323.22|2322.72|19
1642501750000|2022-01-18 10:29:10|2323.34|2322.84|2323.34|2322.84|2323.47|2322.97|2323.22|2322.72|14
1642501760000|2022-01-18 10:29:20|2323.47|2322.97|2324.47|2323.97|2324.72|2324.22|2323.22|2322.72|450
1642501770000|2022-01-18 10:29:30|2324.59|2324.09|2324.34|2323.84|2324.72|2324.22|2324.34|2323.84|96
1642501780000|2022-01-18 10:29:40|2324.47|2323.97|2324.47|2323.97|2324.59|2324.09|2324.22|2323.72|27
1642501790000|2022-01-18 10:29:50|2324.34|2323.84|2324.72|2324.22|2324.72|2324.22|2324.34|2323.84|117
1642501800000|2022-01-18 10:30:00|2324.59|2324.09|2324.47|2323.97|2325.47|2324.97|2324.47|2323.97|114
1642501810000|2022-01-18 10:30:10|2324.22|2323.72|2323.72|2323.22|2324.22|2323.72|2323.72|2323.22|90
1642501820000|2022-01-18 10:30:20|2323.59|2323.09|2323.72|2323.22|2323.84|2323.34|2323.47|2322.97|23
1642501830000|2022-01-18 10:30:30|2323.84|2323.34|2323.47|2322.97|2323.84|2323.34|2323.22|2322.72|5025
1642501840000|2022-01-18 10:30:40|2323.34|2322.84|2322.47|2321.97|2323.34|2322.84|2322.22|2321.72|115
1642501850000|2022-01-18 10:30:50|2322.34|2321.84|2321.84|2321.34|2322.47|2321.97|2321.84|2321.34|156
1642501860000|2022-01-18 10:31:00|2321.97|2321.47|2321.72|2321.22|2322.34|2321.84|2321.72|2321.22|63
1642501870000|2022-01-18 10:31:10|2321.47|2320.97|2322.47|2321.97|2322.59|2322.09|2321.47|2320.97|53
1642501880000|2022-01-18 10:31:20|2322.34|2321.84|2322.59|2322.09|2322.72|2322.22|2322.34|2321.84|31
1642501890000|2022-01-18 10:31:30|2322.72|2322.22|2322.47|2321.97|2322.72|2322.22|2322.22|2321.72|10
1642501900000|2022-01-18 10:31:40|2322.59|2322.09|2322.22|2321.72|2322.59|2322.09|2322.22|2321.72|28
1642501910000|2022-01-18 10:31:50|2322.47|2321.97|2322.47|2321.97|2322.47|2321.97|2322.34|2321.84|13
1642501920000|2022-01-18 10:32:00|2322.72|2322.22|2322.22|2321.72|2322.97|2322.47|2322.22|2321.72|100
1642501930000|2022-01-18 10:32:10|2322.34|2321.84|2322.34|2321.84|2322.47|2321.97|2322.22|2321.72|17
1642501940000|2022-01-18 10:32:20|2322.22|2321.72|2321.72|2321.22|2322.22|2321.72|2321.72|2321.22|26
1642501950000|2022-01-18 10:32:30|2321.84|2321.34|2321.97|2321.47|2321.97|2321.47|2321.72|2321.22|4032
1642501960000|2022-01-18 10:32:40|2322.22|2321.72|2321.59|2321.09|2322.22|2321.72|2321.47|2320.97|152
1642501970000|2022-01-18 10:32:50|2321.72|2321.22|2321.72|2321.22|2321.72|2321.22|2321.47|2320.97|27
1642501980000|2022-01-18 10:33:00|2321.59|2321.09|2321.47|2320.97|2321.72|2321.22|2321.47|2320.97|84
1642501990000|2022-01-18 10:33:10|2321.34|2320.84|2321.47|2320.97|2321.47|2320.97|2321.34|2320.84|46
1642502000000|2022-01-18 10:33:20|2321.34|2320.84|2321.72|2321.22|2321.84|2321.34|2321.09|2320.59|63
1642502010000|2022-01-18 10:33:30|2321.47|2320.97|2321.72|2321.22|2321.72|2321.22|2321.47|2320.97|7
1642502020000|2022-01-18 10:33:40|2321.47|2320.97|2321.22|2320.72|2321.47|2320.97|2321.09|2320.59|12
1642502030000|2022-01-18 10:33:50|2321.09|2320.59|2321.22|2320.72|2321.22|2320.72|2320.97|2320.47|58
1642502040000|2022-01-18 10:34:00|2321.34|2320.84|2321.47|2320.97|2321.72|2321.22|2321.22|2320.72|122
1642502050000|2022-01-18 10:34:10|2321.22|2320.72|2321.47|2320.97|2321.59|2321.09|2321.22|2320.72|39
1642502060000|2022-01-18 10:34:20|2321.34|2320.84|2321.47|2320.97|2321.47|2320.97|2321.22|2320.72|26
1642502070000|2022-01-18 10:34:30|2321.34|2320.84|2321.22|2320.72|2321.47|2320.97|2321.22|2320.72|21
1642502080000|2022-01-18 10:34:40|2321.09|2320.59|2320.97|2320.47|2321.22|2320.72|2320.97|2320.47|20
1642502090000|2022-01-18 10:34:50|2320.72|2320.22|2320.72|2320.22|2320.72|2320.22|2320.34|2319.84|98
1642502100000|2022-01-18 10:35:00|2320.47|2319.97|2320.72|2320.22|2320.84|2320.34|2320.47|2319.97|177
1642502110000|2022-01-18 10:35:10|||||||||8
1642502120000|2022-01-18 10:35:20|2320.47|2319.97|2320.47|2319.97|2320.47|2319.97|2320.47|2319.97|9
1642502130000|2022-01-18 10:35:30|||||||||3
1642502140000|2022-01-18 10:35:40|2320.34|2319.84|2320.22|2319.72|2320.34|2319.84|2320.09|2319.59|37
1642502150000|2022-01-18 10:35:50|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2320.09|2319.59|13
1642502160000|2022-01-18 10:36:00|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2320.09|2319.59|18
1642502170000|2022-01-18 10:36:10|2319.97|2319.47|2320.47|2319.97|2320.47|2319.97|2319.97|2319.47|20
1642502180000|2022-01-18 10:36:20|2320.34|2319.84|2320.22|2319.72|2320.47|2319.97|2320.22|2319.72|14
1642502190000|2022-01-18 10:36:30|2320.09|2319.59|2319.47|2318.97|2320.09|2319.59|2319.47|2318.97|98
1642502200000|2022-01-18 10:36:40|2319.22|2318.72|2319.22|2318.72|2319.22|2318.72|2319.22|2318.72|6510
1642502210000|2022-01-18 10:36:50|2319.34|2318.84|2319.72|2319.22|2319.72|2319.22|2319.34|2318.84|28
1642502220000|2022-01-18 10:37:00|2319.84|2319.34|2319.97|2319.47|2319.97|2319.47|2319.72|2319.22|23
1642502230000|2022-01-18 10:37:10|2319.72|2319.22|2319.72|2319.22|2319.97|2319.47|2319.72|2319.22|51
1642502240000|2022-01-18 10:37:20|2319.84|2319.34|2319.47|2318.97|2319.84|2319.34|2319.47|2318.97|8
1642502250000|2022-01-18 10:37:30|||||||||33
1642502260000|2022-01-18 10:37:40|2319.59|2319.09|2319.47|2318.97|2319.97|2319.47|2319.47|2318.97|13
1642502270000|2022-01-18 10:37:50|2319.59|2319.09|2320.22|2319.72|2320.22|2319.72|2319.47|2318.97|14
1642502280000|2022-01-18 10:38:00|2320.47|2319.97|2320.47|2319.97|2320.72|2320.22|2320.47|2319.97|75
1642502290000|2022-01-18 10:38:10|2320.59|2320.09|2320.72|2320.22|2320.72|2320.22|2320.59|2320.09|13
1642502300000|2022-01-18 10:38:20|2320.84|2320.34|2320.72|2320.22|2320.84|2320.34|2320.59|2320.09|37
1642502310000|2022-01-18 10:38:30|2320.59|2320.09|2320.22|2319.72|2320.59|2320.09|2320.22|2319.72|35
1642502320000|2022-01-18 10:38:40|2319.97|2319.47|2319.72|2319.22|2319.97|2319.47|2319.47|2318.97|61
1642502330000|2022-01-18 10:38:50|2319.84|2319.34|2319.72|2319.22|2319.84|2319.34|2319.72|2319.22|1
1642502340000|2022-01-18 10:39:00|2319.97|2319.47|2319.72|2319.22|2319.97|2319.47|2319.72|2319.22|31
1642502350000|2022-01-18 10:39:10|||||||||3
1642502360000|2022-01-18 10:39:20|2319.59|2319.09|2319.34|2318.84|2319.59|2319.09|2319.34|2318.84|13
1642502370000|2022-01-18 10:39:30|2319.22|2318.72|2319.22|2318.72|2319.22|2318.72|2319.22|2318.72|9
1642502380000|2022-01-18 10:39:40|2319.47|2318.97|2319.47|2318.97|2319.47|2318.97|2319.34|2318.84|23
1642502390000|2022-01-18 10:39:50|2319.34|2318.84|2319.22|2318.72|2319.47|2318.97|2319.22|2318.72|12
1642502400000|2022-01-18 10:40:00|2319.09|2318.59|2319.22|2318.72|2319.34|2318.84|2319.09|2318.59|28
1642502410000|2022-01-18 10:40:10|2319.09|2318.59|2319.22|2318.72|2319.22|2318.72|2319.09|2318.59|11
1642502420000|2022-01-18 10:40:20|2319.34|2318.84|2319.22|2318.72|2319.47|2318.97|2319.22|2318.72|4
1642502430000|2022-01-18 10:40:30|2319.09|2318.59|2318.59|2318.09|2319.09|2318.59|2318.59|2318.09|45
1642502440000|2022-01-18 10:40:40|2318.72|2318.22|2318.97|2318.47|2318.97|2318.47|2318.72|2318.22|44
1642502450000|2022-01-18 10:40:50|2318.84|2318.34|2318.72|2318.22|2318.84|2318.34|2318.72|2318.22|10
1642502460000|2022-01-18 10:41:00|2318.84|2318.34|2318.59|2318.09|2318.97|2318.47|2318.59|2318.09|20
1642502470000|2022-01-18 10:41:10|2318.47|2317.97|2317.59|2317.09|2318.47|2317.97|2317.59|2317.09|56
1642502480000|2022-01-18 10:41:20|2317.47|2316.97|2317.59|2317.09|2317.72|2317.22|2317.47|2316.97|39
1642502490000|2022-01-18 10:41:30|2317.47|2316.97|2316.97|2316.47|2317.47|2316.97|2316.84|2316.34|34
1642502500000|2022-01-18 10:41:40|2316.84|2316.34|2316.72|2316.22|2316.97|2316.47|2316.47|2315.97|21
1642502510000|2022-01-18 10:41:50|2316.84|2316.34|2317.72|2317.22|2317.72|2317.22|2316.84|2316.34|48
1642502520000|2022-01-18 10:42:00|2317.59|2317.09|2317.47|2316.97|2317.72|2317.22|2317.47|2316.97|15
1642502530000|2022-01-18 10:42:10|2317.59|2317.09|2317.72|2317.22|2317.72|2317.22|2317.47|2316.97|16
1642502540000|2022-01-18 10:42:20|2317.59|2317.09|2317.72|2317.22|2317.72|2317.22|2317.59|2317.09|9
1642502550000|2022-01-18 10:42:30|2317.47|2316.97|2317.72|2317.22|2317.72|2317.22|2317.47|2316.97|11
1642502560000|2022-01-18 10:42:40|2317.97|2317.47|2318.22|2317.72|2318.72|2318.22|2317.97|2317.47|82
1642502570000|2022-01-18 10:42:50|2318.34|2317.84|2317.97|2317.47|2318.47|2317.97|2317.97|2317.47|21
1642502580000|2022-01-18 10:43:00|2318.09|2317.59|2317.97|2317.47|2318.22|2317.72|2317.72|2317.22|32
1642502590000|2022-01-18 10:43:10|2318.09|2317.59|2318.09|2317.59|2318.22|2317.72|2317.97|2317.47|10
1642502600000|2022-01-18 10:43:20|2318.22|2317.72|2318.22|2317.72|2318.47|2317.97|2317.97|2317.47|26
1642502610000|2022-01-18 10:43:30|2318.09|2317.59|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|820
1642502620000|2022-01-18 10:43:40|2318.34|2317.84|2318.34|2317.84|2318.34|2317.84|2318.22|2317.72|9
1642502630000|2022-01-18 10:43:50|2318.22|2317.72|2318.47|2317.97|2318.47|2317.97|2318.09|2317.59|93
1642502640000|2022-01-18 10:44:00|||||||||2
1642502650000|2022-01-18 10:44:10|2318.34|2317.84|2318.97|2318.47|2318.97|2318.47|2318.34|2317.84|81
1642502660000|2022-01-18 10:44:20|2319.09|2318.59|2318.72|2318.22|2319.22|2318.72|2318.72|2318.22|26
1642502670000|2022-01-18 10:44:30|2318.47|2317.97|2318.47|2317.97|2318.72|2318.22|2318.47|2317.97|14
1642502680000|2022-01-18 10:44:40|2318.34|2317.84|2318.34|2317.84|2318.34|2317.84|2317.97|2317.47|44
1642502690000|2022-01-18 10:44:50|2318.22|2317.72|2318.22|2317.72|2318.47|2317.97|2318.22|2317.72|3
1642502700000|2022-01-18 10:45:00|2318.09|2317.59|2317.72|2317.22|2318.22|2317.72|2317.72|2317.22|6
1642502710000|2022-01-18 10:45:10|2317.84|2317.34|2317.72|2317.22|2317.97|2317.47|2317.72|2317.22|81
1642502720000|2022-01-18 10:45:20|2317.59|2317.09|2317.47|2316.97|2317.59|2317.09|2317.47|2316.97|23
1642502730000|2022-01-18 10:45:30|2317.22|2316.72|2317.34|2316.84|2317.47|2316.97|2317.22|2316.72|13
1642502740000|2022-01-18 10:45:40|2317.22|2316.72|2317.47|2316.97|2317.47|2316.97|2317.22|2316.72|15
1642502750000|2022-01-18 10:45:50|2317.59|2317.09|2317.72|2317.22|2317.97|2317.47|2317.59|2317.09|25
1642502760000|2022-01-18 10:46:00|2317.47|2316.97|2317.72|2317.22|2317.72|2317.22|2317.47|2316.97|8
1642502770000|2022-01-18 10:46:10|2317.97|2317.47|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|24
1642502780000|2022-01-18 10:46:20|2318.47|2317.97|2318.59|2318.09|2318.84|2318.34|2318.47|2317.97|47
1642502790000|2022-01-18 10:46:30|2318.47|2317.97|2318.72|2318.22|2318.72|2318.22|2318.47|2317.97|51
1642502800000|2022-01-18 10:46:40|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.47|2317.97|9
1642502810000|2022-01-18 10:46:50|||||||||18
1642502820000|2022-01-18 10:47:00|2318.22|2317.72|2318.22|2317.72|2318.22|2317.72|2318.22|2317.72|3
1642502830000|2022-01-18 10:47:10|2318.09|2317.59|2317.72|2317.22|2318.09|2317.59|2317.72|2317.22|22
1642502840000|2022-01-18 10:47:20|2317.47|2316.97|2316.72|2316.22|2317.72|2317.22|2316.72|2316.22|87
1642502850000|2022-01-18 10:47:30|2316.84|2316.34|2316.47|2315.97|2316.84|2316.34|2316.22|2315.72|105
1642502860000|2022-01-18 10:47:40|2316.59|2316.09|2316.47|2315.97|2316.72|2316.22|2316.47|2315.97|71
1642502870000|2022-01-18 10:47:50|2316.34|2315.84|2316.22|2315.72|2316.47|2315.97|2316.22|2315.72|18
1642502880000|2022-01-18 10:48:00|2316.34|2315.84|2316.59|2316.09|2316.72|2316.22|2316.22|2315.72|44
1642502890000|2022-01-18 10:48:10|2316.72|2316.22|2317.09|2316.59|2317.09|2316.59|2316.59|2316.09|43
1642502900000|2022-01-18 10:48:20|2317.22|2316.72|2317.09|2316.59|2317.22|2316.72|2316.72|2316.22|53
1642502910000|2022-01-18 10:48:30|2316.97|2316.47|2317.22|2316.72|2317.47|2316.97|2316.97|2316.47|20
1642502920000|2022-01-18 10:48:40|2317.34|2316.84|2317.47|2316.97|2317.47|2316.97|2317.34|2316.84|11
1642502930000|2022-01-18 10:48:50|2317.59|2317.09|2317.72|2317.22|2317.72|2317.22|2317.47|2316.97|15
1642502940000|2022-01-18 10:49:00|2317.59|2317.09|2317.84|2317.34|2318.22|2317.72|2317.22|2316.72|31
1642502950000|2022-01-18 10:49:10|2317.97|2317.47|2317.97|2317.47|2317.97|2317.47|2317.72|2317.22|8
1642502960000|2022-01-18 10:49:20|2318.09|2317.59|2317.97|2317.47|2318.22|2317.72|2317.84|2317.34|8
1642502970000|2022-01-18 10:49:30|2318.09|2317.59|2318.34|2317.84|2318.47|2317.97|2318.09|2317.59|20
1642502980000|2022-01-18 10:49:40|2318.47|2317.97|2318.47|2317.97|2318.47|2317.97|2318.34|2317.84|1
1642502990000|2022-01-18 10:49:50|2318.34|2317.84|2318.22|2317.72|2318.34|2317.84|2318.22|2317.72|21
1642503000000|2022-01-18 10:50:00|2318.34|2317.84|2318.72|2318.22|2318.72|2318.22|2318.34|2317.84|17
1642503010000|2022-01-18 10:50:10|2318.59|2318.09|2318.84|2318.34|2319.22|2318.72|2318.59|2318.09|27
1642503020000|2022-01-18 10:50:20|2318.97|2318.47|2319.47|2318.97|2319.47|2318.97|2318.97|2318.47|8
1642503030000|2022-01-18 10:50:30|2319.34|2318.84|2319.47|2318.97|2319.47|2318.97|2319.34|2318.84|11
1642503040000|2022-01-18 10:50:40|2319.22|2318.72|2319.47|2318.97|2319.47|2318.97|2319.22|2318.72|17
1642503050000|2022-01-18 10:50:50|2319.34|2318.84|2319.47|2318.97|2319.47|2318.97|2319.34|2318.84|11
1642503060000|2022-01-18 10:51:00|2319.34|2318.84|2319.22|2318.72|2319.47|2318.97|2318.97|2318.47|18
1642503070000|2022-01-18 10:51:10|2319.09|2318.59|2319.47|2318.97|2319.47|2318.97|2319.09|2318.59|6
1642503080000|2022-01-18 10:51:20|2319.72|2319.22|2319.47|2318.97|2319.72|2319.22|2319.47|2318.97|7
1642503090000|2022-01-18 10:51:30|2319.22|2318.72|2318.97|2318.47|2319.22|2318.72|2318.97|2318.47|26
1642503100000|2022-01-18 10:51:40|2319.09|2318.59|2318.72|2318.22|2319.09|2318.59|2318.72|2318.22|50
1642503110000|2022-01-18 10:51:50|||||||||7
1642503120000|2022-01-18 10:52:00|2318.84|2318.34|2318.72|2318.22|2318.97|2318.47|2318.72|2318.22|16
1642503130000|2022-01-18 10:52:10|2318.84|2318.34|2319.22|2318.72|2319.22|2318.72|2318.72|2318.22|44
1642503140000|2022-01-18 10:52:20|2319.34|2318.84|2319.72|2319.22|2319.97|2319.47|2319.34|2318.84|27
1642503150000|2022-01-18 10:52:30|2319.84|2319.34|2319.97|2319.47|2320.22|2319.72|2319.84|2319.34|36
1642503160000|2022-01-18 10:52:40|2320.22|2319.72|2319.72|2319.22|2320.22|2319.72|2319.59|2319.09|64
1642503170000|2022-01-18 10:52:50|2319.97|2319.47|2319.84|2319.34|2319.97|2319.47|2319.84|2319.34|13
1642503180000|2022-01-18 10:53:00|2319.97|2319.47|2319.97|2319.47|2319.97|2319.47|2319.72|2319.22|13
1642503190000|2022-01-18 10:53:10|2320.09|2319.59|2319.97|2319.47|2320.22|2319.72|2319.97|2319.47|3
1642503200000|2022-01-18 10:53:20|2320.09|2319.59|2319.97|2319.47|2320.22|2319.72|2319.97|2319.47|25
1642503210000|2022-01-18 10:53:30|2320.09|2319.59|2319.59|2319.09|2320.09|2319.59|2319.59|2319.09|28
1642503220000|2022-01-18 10:53:40|2319.47|2318.97|2319.72|2319.22|2319.72|2319.22|2319.47|2318.97|2
1642503230000|2022-01-18 10:53:50|2319.84|2319.34|2318.72|2318.22|2319.97|2319.47|2318.72|2318.22|34
1642503240000|2022-01-18 10:54:00|2318.97|2318.47|2318.97|2318.47|2318.97|2318.47|2318.72|2318.22|7
1642503250000|2022-01-18 10:54:10|2318.84|2318.34|2318.72|2318.22|2318.84|2318.34|2318.72|2318.22|4
1642503260000|2022-01-18 10:54:20|2318.84|2318.34|2318.97|2318.47|2319.22|2318.72|2318.72|2318.22|15
1642503270000|2022-01-18 10:54:30|2319.09|2318.59|2319.22|2318.72|2319.22|2318.72|2318.97|2318.47|2
1642503280000|2022-01-18 10:54:40|2319.09|2318.59|2319.22|2318.72|2319.22|2318.72|2318.97|2318.47|0
1642503290000|2022-01-18 10:54:50|2319.09|2318.59|2318.84|2318.34|2319.09|2318.59|2318.72|2318.22|14
1642503300000|2022-01-18 10:55:00|2318.72|2318.22|2318.47|2317.97|2318.97|2318.47|2318.22|2317.72|21
1642503310000|2022-01-18 10:55:10|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.22|2317.72|10
1642503320000|2022-01-18 10:55:20|2318.34|2317.84|2318.47|2317.97|2318.72|2318.22|2318.34|2317.84|5
1642503330000|2022-01-18 10:55:30|2318.34|2317.84|2318.47|2317.97|2318.47|2317.97|2318.22|2317.72|3
1642503340000|2022-01-18 10:55:40|2318.34|2317.84|2318.72|2318.22|2318.72|2318.22|2318.34|2317.84|5
1642503350000|2022-01-18 10:55:50|2318.59|2318.09|2318.47|2317.97|2318.59|2318.09|2318.34|2317.84|223
1642503360000|2022-01-18 10:56:00|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.47|2317.97|11
1642503370000|2022-01-18 10:56:10|2318.34|2317.84|2317.97|2317.47|2318.34|2317.84|2317.84|2317.34|51
1642503380000|2022-01-18 10:56:20|2317.84|2317.34|2317.72|2317.22|2317.84|2317.34|2317.72|2317.22|1
1642503390000|2022-01-18 10:56:30|2317.59|2317.09|2317.47|2316.97|2317.59|2317.09|2317.47|2316.97|5
1642503400000|2022-01-18 10:56:40|2317.72|2317.22|2317.47|2316.97|2317.72|2317.22|2317.47|2316.97|3
1642503410000|2022-01-18 10:56:50|2317.34|2316.84|2317.97|2317.47|2317.97|2317.47|2317.22|2316.72|26
1642503420000|2022-01-18 10:57:00|2318.22|2317.72|2317.97|2317.47|2318.34|2317.84|2317.97|2317.47|34
1642503430000|2022-01-18 10:57:10|2318.09|2317.59|2317.97|2317.47|2318.09|2317.59|2317.97|2317.47|37
1642503440000|2022-01-18 10:57:20|2318.22|2317.72|2319.09|2318.59|2319.09|2318.59|2318.22|2317.72|24
1642503450000|2022-01-18 10:57:30|2319.22|2318.72|2318.72|2318.22|2319.22|2318.72|2318.72|2318.22|4
1642503460000|2022-01-18 10:57:40|2318.47|2317.97|2318.72|2318.22|2318.72|2318.22|2318.47|2317.97|11
1642503470000|2022-01-18 10:57:50|2318.59|2318.09|2318.59|2318.09|2318.59|2318.09|2318.47|2317.97|29
1642503480000|2022-01-18 10:58:00|2318.72|2318.22|2318.97|2318.47|2318.97|2318.47|2318.47|2317.97|17
1642503490000|2022-01-18 10:58:10|2318.84|2318.34|2319.34|2318.84|2319.34|2318.84|2318.84|2318.34|35
1642503500000|2022-01-18 10:58:20|2319.22|2318.72|2319.22|2318.72|2319.34|2318.84|2319.22|2318.72|5
1642503510000|2022-01-18 10:58:30|2319.09|2318.59|2318.97|2318.47|2319.09|2318.59|2318.72|2318.22|14
1642503520000|2022-01-18 10:58:40|2319.09|2318.59|2318.97|2318.47|2319.22|2318.72|2318.72|2318.22|3
1642503530000|2022-01-18 10:58:50|||||||||1
1642503540000|2022-01-18 10:59:00|2319.47|2318.97|2319.22|2318.72|2319.47|2318.97|2318.97|2318.47|41
1642503550000|2022-01-18 10:59:10|2319.34|2318.84|2319.22|2318.72|2319.34|2318.84|2319.22|2318.72|3
1642503560000|2022-01-18 10:59:20|2319.34|2318.84|2318.97|2318.47|2319.34|2318.84|2318.97|2318.47|9
1642503570000|2022-01-18 10:59:30|2318.84|2318.34|2318.97|2318.47|2318.97|2318.47|2318.84|2318.34|6
1642503580000|2022-01-18 10:59:40|2318.84|2318.34|2318.84|2318.34|2318.97|2318.47|2318.72|2318.22|0
1642503590000|2022-01-18 10:59:50|2318.97|2318.47|2319.22|2318.72|2319.22|2318.72|2318.97|2318.47|4
1642503600000|2022-01-18 11:00:00|2319.34|2318.84|2318.97|2318.47|2319.47|2318.97|2318.84|2318.34|32
1642503610000|2022-01-18 11:00:10|2319.09|2318.59|2318.72|2318.22|2319.22|2318.72|2318.72|2318.22|20
1642503620000|2022-01-18 11:00:20|2318.47|2317.97|2318.47|2317.97|2318.47|2317.97|2318.22|2317.72|96
1642503630000|2022-01-18 11:00:30|2318.34|2317.84|2318.59|2318.09|2318.72|2318.22|2318.34|2317.84|30
1642503640000|2022-01-18 11:00:40|2318.47|2317.97|2318.59|2318.09|2318.72|2318.22|2318.47|2317.97|49
1642503650000|2022-01-18 11:00:50|2318.47|2317.97|2318.34|2317.84|2318.72|2318.22|2318.22|2317.72|17
1642503660000|2022-01-18 11:01:00|2318.47|2317.97|2318.72|2318.22|2318.72|2318.22|2318.47|2317.97|30
1642503670000|2022-01-18 11:01:10|2318.84|2318.34|2319.34|2318.84|2319.47|2318.97|2318.72|2318.22|28
1642503680000|2022-01-18 11:01:20|2319.22|2318.72|2319.22|2318.72|2319.47|2318.97|2319.22|2318.72|1
1642503690000|2022-01-18 11:01:30|2319.09|2318.59|2318.72|2318.22|2319.09|2318.59|2318.59|2318.09|851
1642503700000|2022-01-18 11:01:40|2318.47|2317.97|2318.22|2317.72|2318.47|2317.97|2318.22|2317.72|7
1642503710000|2022-01-18 11:01:50|2318.09|2317.59|2317.47|2316.97|2318.09|2317.59|2317.47|2316.97|28
1642503720000|2022-01-18 11:02:00|2317.59|2317.09|2317.84|2317.34|2317.97|2317.47|2317.59|2317.09|12
1642503730000|2022-01-18 11:02:10|2317.72|2317.22|2317.72|2317.22|2317.84|2317.34|2317.59|2317.09|6
1642503750000|2022-01-18 11:02:30|2317.59|2317.09|2317.72|2317.22|2317.72|2317.22|2317.47|2316.97|657
1642503760000|2022-01-18 11:02:40|2317.47|2316.97|2317.47|2316.97|2317.47|2316.97|2317.47|2316.97|20
1642503770000|2022-01-18 11:02:50|2317.59|2317.09|2317.72|2317.22|2317.97|2317.47|2317.59|2317.09|28
1642503780000|2022-01-18 11:03:00|2317.84|2317.34|2317.97|2317.47|2317.97|2317.47|2317.72|2317.22|10
1642503790000|2022-01-18 11:03:10|2318.09|2317.59|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|17
1642503800000|2022-01-18 11:03:20|2317.97|2317.47|2317.97|2317.47|2318.22|2317.72|2317.97|2317.47|14
1642503810000|2022-01-18 11:03:30|2318.09|2317.59|2317.97|2317.47|2318.09|2317.59|2317.97|2317.47|1
1642503820000|2022-01-18 11:03:40|2318.09|2317.59|2318.22|2317.72|2318.22|2317.72|2318.09|2317.59|5
1642503830000|2022-01-18 11:03:50|2318.09|2317.59|2317.47|2316.97|2318.09|2317.59|2317.47|2316.97|15
1642503840000|2022-01-18 11:04:00|2317.59|2317.09|2317.47|2316.97|2317.59|2317.09|2317.47|2316.97|43
1642503850000|2022-01-18 11:04:10|2317.34|2316.84|2317.34|2316.84|2317.47|2316.97|2317.22|2316.72|20
1642503860000|2022-01-18 11:04:20|2317.22|2316.72|2316.72|2316.22|2317.34|2316.84|2316.72|2316.22|23
1642503870000|2022-01-18 11:04:30|2316.59|2316.09|2316.72|2316.22|2316.84|2316.34|2316.47|2315.97|30
1642503880000|2022-01-18 11:04:40|2316.59|2316.09|2316.72|2316.22|2316.72|2316.22|2316.47|2315.97|18
1642503890000|2022-01-18 11:04:50|2316.59|2316.09|2316.84|2316.34|2316.97|2316.47|2316.59|2316.09|26
1642503900000|2022-01-18 11:05:00|2316.97|2316.47|2316.72|2316.22|2316.97|2316.47|2316.72|2316.22|1473
1642503910000|2022-01-18 11:05:10|2316.84|2316.34|2316.47|2315.97|2316.84|2316.34|2316.47|2315.97|27
1642503920000|2022-01-18 11:05:20|2316.72|2316.22|2316.59|2316.09|2316.97|2316.47|2316.47|2315.97|44
1642503930000|2022-01-18 11:05:30|2316.47|2315.97|2316.34|2315.84|2316.47|2315.97|2316.22|2315.72|55
1642503940000|2022-01-18 11:05:40|2316.47|2315.97|2316.22|2315.72|2316.47|2315.97|2316.09|2315.59|137
1642503950000|2022-01-18 11:05:50|2316.34|2315.84|2316.47|2315.97|2316.47|2315.97|2316.22|2315.72|65
1642503960000|2022-01-18 11:06:00|2316.22|2315.72|2316.47|2315.97|2316.72|2316.22|2316.22|2315.72|36
1642503970000|2022-01-18 11:06:10|2316.34|2315.84|2316.22|2315.72|2316.47|2315.97|2316.22|2315.72|11
1642503980000|2022-01-18 11:06:20|2316.09|2315.59|2316.09|2315.59|2316.22|2315.72|2315.97|2315.47|14
1642503990000|2022-01-18 11:06:30|2315.97|2315.47|2316.22|2315.72|2316.47|2315.97|2315.97|2315.47|4
1642504000000|2022-01-18 11:06:40|2316.09|2315.59|2315.97|2315.47|2316.09|2315.59|2315.97|2315.47|16
1642504010000|2022-01-18 11:06:50|2315.84|2315.34|2315.72|2315.22|2315.84|2315.34|2315.72|2315.22|28
1642504020000|2022-01-18 11:07:00|2315.59|2315.09|2315.97|2315.47|2315.97|2315.47|2315.59|2315.09|23
1642504030000|2022-01-18 11:07:10|2315.84|2315.34|2315.97|2315.47|2315.97|2315.47|2315.72|2315.22|8
1642504040000|2022-01-18 11:07:20|2316.09|2315.59|2315.97|2315.47|2316.22|2315.72|2315.84|2315.34|8
1642504050000|2022-01-18 11:07:30|2316.09|2315.59|2316.09|2315.59|2316.22|2315.72|2315.97|2315.47|8
1642504060000|2022-01-18 11:07:40|2315.97|2315.47|2316.22|2315.72|2316.22|2315.72|2315.97|2315.47|9
1642504070000|2022-01-18 11:07:50|2316.47|2315.97|2316.34|2315.84|2316.47|2315.97|2316.22|2315.72|22
1642504080000|2022-01-18 11:08:00|2316.22|2315.72|2316.72|2316.22|2316.72|2316.22|2316.22|2315.72|30
1642504090000|2022-01-18 11:08:10|2316.59|2316.09|2316.97|2316.47|2316.97|2316.47|2316.47|2315.97|63
1642504100000|2022-01-18 11:08:20|2317.22|2316.72|2317.22|2316.72|2317.47|2316.97|2317.22|2316.72|30
1642504110000|2022-01-18 11:08:30|2317.34|2316.84|2317.22|2316.72|2317.47|2316.97|2316.97|2316.47|15
1642504120000|2022-01-18 11:08:40|2317.34|2316.84|2317.47|2316.97|2317.47|2316.97|2317.34|2316.84|12
1642504130000|2022-01-18 11:08:50|2317.22|2316.72|2317.09|2316.59|2317.22|2316.72|2316.97|2316.47|11
1642504140000|2022-01-18 11:09:00|2317.22|2316.72|2316.72|2316.22|2317.22|2316.72|2316.72|2316.22|41
1642504150000|2022-01-18 11:09:10|2316.59|2316.09|2316.97|2316.47|2316.97|2316.47|2316.47|2315.97|6
1642504160000|2022-01-18 11:09:20|2316.84|2316.34|2316.97|2316.47|2316.97|2316.47|2316.72|2316.22|4
1642504170000|2022-01-18 11:09:30|2316.84|2316.34|2316.59|2316.09|2316.84|2316.34|2316.47|2315.97|23
1642504180000|2022-01-18 11:09:40|2316.47|2315.97|2316.47|2315.97|2316.47|2315.97|2315.72|2315.22|1031
1642504190000|2022-01-18 11:09:50|||||||||60
1642504200000|2022-01-18 11:10:00|2316.97|2316.47|2316.97|2316.47|2316.97|2316.47|2316.72|2316.22|50
1642504210000|2022-01-18 11:10:10|2316.72|2316.22|2316.97|2316.47|2316.97|2316.47|2316.72|2316.22|64
1642504220000|2022-01-18 11:10:20|2317.09|2316.59|2316.97|2316.47|2317.22|2316.72|2316.72|2316.22|64
1642504230000|2022-01-18 11:10:30|2316.72|2316.22|2316.22|2315.72|2316.72|2316.22|2316.22|2315.72|10
1642504240000|2022-01-18 11:10:40|2316.34|2315.84|2316.47|2315.97|2316.72|2316.22|2316.34|2315.84|9
1642504250000|2022-01-18 11:10:50|2316.59|2316.09|2316.72|2316.22|2316.72|2316.22|2316.47|2315.97|1
1642504260000|2022-01-18 11:11:00|2316.84|2316.34|2316.72|2316.22|2316.97|2316.47|2316.72|2316.22|76
1642504270000|2022-01-18 11:11:10|2316.97|2316.47|2317.22|2316.72|2317.22|2316.72|2316.97|2316.47|37
1642504280000|2022-01-18 11:11:20|2317.34|2316.84|2317.72|2317.22|2317.72|2317.22|2317.22|2316.72|73
1642504290000|2022-01-18 11:11:30|2317.59|2317.09|2317.59|2317.09|2317.59|2317.09|2317.47|2316.97|24
1642504300000|2022-01-18 11:11:40|2317.47|2316.97|2316.97|2316.47|2317.59|2317.09|2316.97|2316.47|24
1642504310000|2022-01-18 11:11:50|2317.09|2316.59|2317.47|2316.97|2317.47|2316.97|2316.97|2316.47|15
1642504320000|2022-01-18 11:12:00|2317.59|2317.09|2317.47|2316.97|2317.72|2317.22|2317.47|2316.97|7
1642504330000|2022-01-18 11:12:10|2317.22|2316.72|2316.59|2316.09|2317.22|2316.72|2316.59|2316.09|82
1642504340000|2022-01-18 11:12:20|2316.47|2315.97|2316.47|2315.97|2316.84|2316.34|2316.47|2315.97|10
1642504350000|2022-01-18 11:12:30|2316.59|2316.09|2316.97|2316.47|2317.09|2316.59|2316.59|2316.09|18
1642504360000|2022-01-18 11:12:40|2317.22|2316.72|2316.97|2316.47|2317.22|2316.72|2316.72|2316.22|21
1642504370000|2022-01-18 11:12:50|2317.22|2316.72|2317.34|2316.84|2317.34|2316.84|2317.22|2316.72|9
1642504380000|2022-01-18 11:13:00|2317.47|2316.97|2317.22|2316.72|2317.47|2316.97|2317.22|2316.72|14
1642504390000|2022-01-18 11:13:10|2317.47|2316.97|2317.22|2316.72|2317.47|2316.97|2317.22|2316.72|11
1642504400000|2022-01-18 11:13:20|2317.34|2316.84|2316.84|2316.34|2317.72|2317.22|2316.84|2316.34|34
1642504410000|2022-01-18 11:13:30|2316.97|2316.47|2316.97|2316.47|2317.09|2316.59|2316.97|2316.47|25
1642504420000|2022-01-18 11:13:40|2317.09|2316.59|2316.97|2316.47|2317.09|2316.59|2316.97|2316.47|21
1642504430000|2022-01-18 11:13:50|2317.09|2316.59|2317.72|2317.22|2317.72|2317.22|2317.09|2316.59|14
1642504440000|2022-01-18 11:14:00|2317.34|2316.84|2317.47|2316.97|2317.47|2316.97|2317.22|2316.72|24
1642504450000|2022-01-18 11:14:10|2317.34|2316.84|2317.47|2316.97|2317.47|2316.97|2317.22|2316.72|13
1642504460000|2022-01-18 11:14:20|2317.72|2317.22|2317.47|2316.97|2317.72|2317.22|2317.47|2316.97|14
1642504470000|2022-01-18 11:14:30|2317.34|2316.84|2317.22|2316.72|2317.34|2316.84|2317.22|2316.72|10
1642504480000|2022-01-18 11:14:40|2317.34|2316.84|2316.97|2316.47|2317.34|2316.84|2316.97|2316.47|38
1642504490000|2022-01-18 11:14:50|||||||||7
1642504500000|2022-01-18 11:15:00|2317.22|2316.72|2317.22|2316.72|2317.22|2316.72|2316.97|2316.47|177
1642504510000|2022-01-18 11:15:10|2317.47|2316.97|2318.09|2317.59|2318.09|2317.59|2317.47|2316.97|94
1642504520000|2022-01-18 11:15:20|2317.97|2317.47|2318.09|2317.59|2318.22|2317.72|2317.97|2317.47|30
1642504530000|2022-01-18 11:15:30|2318.22|2317.72|2317.97|2317.47|2318.22|2317.72|2317.97|2317.47|7
1642504540000|2022-01-18 11:15:40|2318.09|2317.59|2318.09|2317.59|2318.22|2317.72|2317.97|2317.47|18
1642504550000|2022-01-18 11:15:50|2317.97|2317.47|2317.47|2316.97|2317.97|2317.47|2317.47|2316.97|17
1642504560000|2022-01-18 11:16:00|2317.34|2316.84|2317.22|2316.72|2317.47|2316.97|2317.09|2316.59|49
1642504570000|2022-01-18 11:16:10|2317.09|2316.59|2317.22|2316.72|2317.22|2316.72|2317.09|2316.59|1
1642504580000|2022-01-18 11:16:20|2317.47|2316.97|2317.72|2317.22|2317.72|2317.22|2317.34|2316.84|68
1642504590000|2022-01-18 11:16:30|2317.84|2317.34|2317.97|2317.47|2317.97|2317.47|2317.72|2317.22|6
1642504600000|2022-01-18 11:16:40|2317.72|2317.22|2318.09|2317.59|2318.22|2317.72|2317.72|2317.22|44
1642504610000|2022-01-18 11:16:50|2318.22|2317.72|2318.47|2317.97|2318.59|2318.09|2318.09|2317.59|84
1642504620000|2022-01-18 11:17:00|2318.59|2318.09|2318.72|2318.22|2318.72|2318.22|2318.34|2317.84|62
1642504630000|2022-01-18 11:17:10|2318.84|2318.34|2318.97|2318.47|2318.97|2318.47|2318.84|2318.34|15
1642504640000|2022-01-18 11:17:20|2319.09|2318.59|2319.09|2318.59|2319.09|2318.59|2319.09|2318.59|15
1642504650000|2022-01-18 11:17:30|2319.22|2318.72|2319.09|2318.59|2319.22|2318.72|2318.97|2318.47|696
1642504660000|2022-01-18 11:17:40|2319.22|2318.72|2319.22|2318.72|2319.34|2318.84|2319.22|2318.72|41
1642504670000|2022-01-18 11:17:50|2319.34|2318.84|2319.22|2318.72|2319.34|2318.84|2319.22|2318.72|15
1642504680000|2022-01-18 11:18:00|2319.09|2318.59|2319.09|2318.59|2319.22|2318.72|2318.97|2318.47|15
1642504690000|2022-01-18 11:18:10|2318.97|2318.47|2318.97|2318.47|2319.22|2318.72|2318.97|2318.47|12
1642504700000|2022-01-18 11:18:20|2319.09|2318.59|2320.22|2319.72|2320.22|2319.72|2319.09|2318.59|38
1642504710000|2022-01-18 11:18:30|2320.09|2319.59|2319.72|2319.22|2320.09|2319.59|2319.72|2319.22|37
1642504720000|2022-01-18 11:18:40|2319.47|2318.97|2319.47|2318.97|2319.72|2319.22|2319.34|2318.84|8
1642504730000|2022-01-18 11:18:50|2319.59|2319.09|2319.47|2318.97|2319.72|2319.22|2319.47|2318.97|22
1642504740000|2022-01-18 11:19:00|2319.59|2319.09|2319.97|2319.47|2319.97|2319.47|2319.59|2319.09|33
1642504750000|2022-01-18 11:19:10|||||||||7
1642504760000|2022-01-18 11:19:20|2320.09|2319.59|2319.97|2319.47|2320.22|2319.72|2319.84|2319.34|33
1642504770000|2022-01-18 11:19:30|2319.72|2319.22|2319.97|2319.47|2319.97|2319.47|2319.72|2319.22|9
1642504780000|2022-01-18 11:19:40|2320.22|2319.72|2320.22|2319.72|2320.22|2319.72|2319.97|2319.47|9
1642504790000|2022-01-18 11:19:50|2319.97|2319.47|2319.97|2319.47|2319.97|2319.47|2319.84|2319.34|11
1642504800000|2022-01-18 11:20:00|2320.09|2319.59|2320.09|2319.59|2320.22|2319.72|2319.97|2319.47|38
1642504810000|2022-01-18 11:20:10|2319.97|2319.47|2319.72|2319.22|2319.97|2319.47|2319.72|2319.22|28
1642504820000|2022-01-18 11:20:20|||||||||48
1642504830000|2022-01-18 11:20:30|2319.59|2319.09|2319.47|2318.97|2319.59|2319.09|2319.22|2318.72|20
1642504840000|2022-01-18 11:20:40|2319.34|2318.84|2318.97|2318.47|2319.47|2318.97|2318.97|2318.47|5
1642504850000|2022-01-18 11:20:50|2318.72|2318.22|2318.84|2318.34|2318.97|2318.47|2318.72|2318.22|19
1642504860000|2022-01-18 11:21:00|2318.97|2318.47|2318.84|2318.34|2318.97|2318.47|2318.72|2318.22|21
1642504870000|2022-01-18 11:21:10|2318.59|2318.09|2318.59|2318.09|2318.72|2318.22|2318.47|2317.97|81
1642504880000|2022-01-18 11:21:20|2318.47|2317.97|2319.47|2318.97|2319.72|2319.22|2318.47|2317.97|45
1642504890000|2022-01-18 11:21:30|2319.72|2319.22|2319.72|2319.22|2319.97|2319.47|2319.72|2319.22|15
1642504900000|2022-01-18 11:21:40|2319.59|2319.09|2319.47|2318.97|2319.72|2319.22|2319.47|2318.97|3
1642504910000|2022-01-18 11:21:50|2319.34|2318.84|2319.22|2318.72|2319.47|2318.97|2319.22|2318.72|7
1642504920000|2022-01-18 11:22:00|2319.09|2318.59|2318.97|2318.47|2319.22|2318.72|2318.97|2318.47|65
1642504930000|2022-01-18 11:22:10|2319.09|2318.59|2319.22|2318.72|2319.34|2318.84|2318.97|2318.47|7
1642504940000|2022-01-18 11:22:20|2319.34|2318.84|2318.97|2318.47|2319.47|2318.97|2318.97|2318.47|9
1642504950000|2022-01-18 11:22:30|2319.09|2318.59|2318.97|2318.47|2319.22|2318.72|2318.97|2318.47|4
1642504960000|2022-01-18 11:22:40|2318.72|2318.22|2318.72|2318.22|2318.84|2318.34|2318.72|2318.22|5
1642504970000|2022-01-18 11:22:50|2318.59|2318.09|2318.72|2318.22|2318.84|2318.34|2318.59|2318.09|42
1642504980000|2022-01-18 11:23:00|2318.59|2318.09|2318.09|2317.59|2318.72|2318.22|2317.97|2317.47|16
1642504990000|2022-01-18 11:23:10|2317.97|2317.47|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|12
1642505000000|2022-01-18 11:23:20|2318.09|2317.59|2318.09|2317.59|2318.22|2317.72|2317.97|2317.47|23
1642505010000|2022-01-18 11:23:30|2318.22|2317.72|2318.22|2317.72|2318.22|2317.72|2318.22|2317.72|0
1642505020000|2022-01-18 11:23:40|2317.97|2317.47|2317.84|2317.34|2317.97|2317.47|2317.72|2317.22|14
1642505030000|2022-01-18 11:23:50|2317.97|2317.47|2317.97|2317.47|2318.22|2317.72|2317.72|2317.22|10
1642505040000|2022-01-18 11:24:00|||||||||3
1642505050000|2022-01-18 11:24:10|2318.09|2317.59|2317.72|2317.22|2318.22|2317.72|2317.72|2317.22|18
1642505060000|2022-01-18 11:24:20|2317.84|2317.34|2318.09|2317.59|2318.22|2317.72|2317.84|2317.34|21
1642505070000|2022-01-18 11:24:30|2318.22|2317.72|2317.97|2317.47|2318.22|2317.72|2317.84|2317.34|18
1642505080000|2022-01-18 11:24:40|2318.09|2317.59|2318.09|2317.59|2318.22|2317.72|2318.09|2317.59|24
1642505090000|2022-01-18 11:24:50|2317.97|2317.47|2317.97|2317.47|2318.09|2317.59|2317.97|2317.47|0
1642505100000|2022-01-18 11:25:00|2318.09|2317.59|2318.22|2317.72|2318.47|2317.97|2318.09|2317.59|23
1642505110000|2022-01-18 11:25:10|2318.34|2317.84|2317.97|2317.47|2318.34|2317.84|2317.97|2317.47|4
1642505120000|2022-01-18 11:25:20|2318.22|2317.72|2317.72|2317.22|2318.22|2317.72|2317.72|2317.22|44
1642505130000|2022-01-18 11:25:30|2317.84|2317.34|2317.97|2317.47|2317.97|2317.47|2317.72|2317.22|3
1642505140000|2022-01-18 11:25:40|2318.22|2317.72|2317.97|2317.47|2318.22|2317.72|2317.97|2317.47|5
1642505150000|2022-01-18 11:25:50|2318.22|2317.72|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|12
1642505160000|2022-01-18 11:26:00|2318.47|2317.97|2318.22|2317.72|2318.47|2317.97|2318.22|2317.72|12
1642505170000|2022-01-18 11:26:10|2318.34|2317.84|2318.22|2317.72|2318.34|2317.84|2317.97|2317.47|7
1642505180000|2022-01-18 11:26:20|2318.09|2317.59|2317.97|2317.47|2318.09|2317.59|2317.84|2317.34|14
1642505190000|2022-01-18 11:26:30|2317.84|2317.34|2317.97|2317.47|2318.09|2317.59|2317.84|2317.34|2
1642505210000|2022-01-18 11:26:50|||||||||2
1642505220000|2022-01-18 11:27:00|2317.72|2317.22|2317.72|2317.22|2317.97|2317.47|2317.72|2317.22|13
1642505230000|2022-01-18 11:27:10|2317.97|2317.47|2318.47|2317.97|2318.47|2317.97|2317.97|2317.47|14
1642505240000|2022-01-18 11:27:20|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.47|2317.97|20
1642505250000|2022-01-18 11:27:30|||||||||10
1642505260000|2022-01-18 11:27:40|2318.59|2318.09|2318.72|2318.22|2318.72|2318.22|2318.59|2318.09|7
1642505270000|2022-01-18 11:27:50|2318.97|2318.47|2318.72|2318.22|2318.97|2318.47|2318.59|2318.09|20
1642505280000|2022-01-18 11:28:00|2318.84|2318.34|2318.97|2318.47|2319.22|2318.72|2318.84|2318.34|24
1642505290000|2022-01-18 11:28:10|2319.09|2318.59|2319.22|2318.72|2319.22|2318.72|2318.97|2318.47|3
1642505300000|2022-01-18 11:28:20|2318.97|2318.47|2319.47|2318.97|2319.47|2318.97|2318.97|2318.47|34
1642505310000|2022-01-18 11:28:30|2319.59|2319.09|2319.47|2318.97|2319.72|2319.22|2319.47|2318.97|20
1642505320000|2022-01-18 11:28:40|2319.34|2318.84|2319.47|2318.97|2319.47|2318.97|2319.34|2318.84|4
1642505330000|2022-01-18 11:28:50|2319.34|2318.84|2319.47|2318.97|2319.47|2318.97|2319.34|2318.84|1
1642505340000|2022-01-18 11:29:00|2319.72|2319.22|2319.97|2319.47|2319.97|2319.47|2319.72|2319.22|9
1642505350000|2022-01-18 11:29:10|2320.09|2319.59|2319.97|2319.47|2320.22|2319.72|2319.97|2319.47|28
1642505360000|2022-01-18 11:29:20|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2320.09|2319.59|14
1642505370000|2022-01-18 11:29:30|2320.34|2319.84|2320.47|2319.97|2320.47|2319.97|2320.22|2319.72|24
1642505380000|2022-01-18 11:29:40|2320.34|2319.84|2320.22|2319.72|2320.47|2319.97|2320.22|2319.72|6
1642505390000|2022-01-18 11:29:50|2320.34|2319.84|2320.47|2319.97|2320.47|2319.97|2320.34|2319.84|8
1642505400000|2022-01-18 11:30:00|2320.22|2319.72|2320.22|2319.72|2320.34|2319.84|2320.09|2319.59|36
1642505410000|2022-01-18 11:30:10|2320.34|2319.84|2320.72|2320.22|2320.72|2320.22|2320.34|2319.84|26
1642505420000|2022-01-18 11:30:20|2320.59|2320.09|2320.72|2320.22|2320.72|2320.22|2320.47|2319.97|4
1642505430000|2022-01-18 11:30:30|2320.47|2319.97|2320.72|2320.22|2320.84|2320.34|2320.47|2319.97|60
1642505440000|2022-01-18 11:30:40|2320.59|2320.09|2320.59|2320.09|2320.72|2320.22|2320.47|2319.97|3
1642505450000|2022-01-18 11:30:50|2320.47|2319.97|2320.72|2320.22|2320.72|2320.22|2320.47|2319.97|3
1642505460000|2022-01-18 11:31:00|2320.59|2320.09|2320.09|2319.59|2320.59|2320.09|2319.97|2319.47|44
1642505470000|2022-01-18 11:31:10|2320.22|2319.72|2320.22|2319.72|2320.22|2319.72|2319.97|2319.47|9
1642505480000|2022-01-18 11:31:20|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2320.09|2319.59|6
1642505490000|2022-01-18 11:31:30|2320.47|2319.97|2320.47|2319.97|2320.47|2319.97|2320.47|2319.97|10
1642505500000|2022-01-18 11:31:40|2320.72|2320.22|2320.59|2320.09|2320.72|2320.22|2320.47|2319.97|13
1642505510000|2022-01-18 11:31:50|2320.72|2320.22|2320.72|2320.22|2320.72|2320.22|2320.59|2320.09|8
1642505520000|2022-01-18 11:32:00|2320.47|2319.97|2320.84|2320.34|2320.84|2320.34|2320.47|2319.97|85
1642505530000|2022-01-18 11:32:10|2320.72|2320.22|2321.22|2320.72|2321.22|2320.72|2320.72|2320.22|107
1642505540000|2022-01-18 11:32:20|2320.97|2320.47|2320.72|2320.22|2320.97|2320.47|2320.72|2320.22|29
1642505550000|2022-01-18 11:32:30|2320.59|2320.09|2320.22|2319.72|2320.72|2320.22|2320.22|2319.72|9
1642505560000|2022-01-18 11:32:40|2320.34|2319.84|2320.59|2320.09|2320.72|2320.22|2320.22|2319.72|15
1642505570000|2022-01-18 11:32:50|2320.72|2320.22|2320.47|2319.97|2320.72|2320.22|2320.47|2319.97|2
1642505580000|2022-01-18 11:33:00|2320.59|2320.09|2320.47|2319.97|2320.72|2320.22|2320.47|2319.97|8
1642505590000|2022-01-18 11:33:10|||||||||9
1642505600000|2022-01-18 11:33:20|2320.22|2319.72|2319.84|2319.34|2320.22|2319.72|2319.72|2319.22|21
1642505610000|2022-01-18 11:33:30|2319.72|2319.22|2319.72|2319.22|2319.97|2319.47|2319.72|2319.22|8
1642505620000|2022-01-18 11:33:40|2319.47|2318.97|2319.22|2318.72|2319.59|2319.09|2319.22|2318.72|12
1642505630000|2022-01-18 11:33:50|2319.34|2318.84|2319.47|2318.97|2319.47|2318.97|2319.34|2318.84|14
1642505640000|2022-01-18 11:34:00|2319.59|2319.09|2319.72|2319.22|2319.72|2319.22|2319.47|2318.97|17
1642505650000|2022-01-18 11:34:10|2319.97|2319.47|2319.97|2319.47|2319.97|2319.47|2319.97|2319.47|18
1642505660000|2022-01-18 11:34:20|2319.84|2319.34|2319.97|2319.47|2319.97|2319.47|2319.72|2319.22|54
1642505670000|2022-01-18 11:34:30|2319.72|2319.22|2319.72|2319.22|2319.97|2319.47|2319.47|2318.97|27
1642505680000|2022-01-18 11:34:40|2319.84|2319.34|2319.72|2319.22|2319.84|2319.34|2319.72|2319.22|14
1642505690000|2022-01-18 11:34:50|2319.84|2319.34|2319.97|2319.47|2319.97|2319.47|2319.84|2319.34|0
1642505700000|2022-01-18 11:35:00|2320.47|2319.97|2320.72|2320.22|2320.72|2320.22|2320.22|2319.72|41
1642505710000|2022-01-18 11:35:10|2320.97|2320.47|2320.97|2320.47|2320.97|2320.47|2320.72|2320.22|22
1642505720000|2022-01-18 11:35:20|2320.84|2320.34|2320.72|2320.22|2320.97|2320.47|2320.72|2320.22|23
1642505730000|2022-01-18 11:35:30|2320.59|2320.09|2320.72|2320.22|2320.72|2320.22|2320.47|2319.97|8
1642505740000|2022-01-18 11:35:40|2320.59|2320.09|2320.47|2319.97|2320.59|2320.09|2320.22|2319.72|27
1642505750000|2022-01-18 11:35:50|2320.34|2319.84|2320.72|2320.22|2320.97|2320.47|2320.34|2319.84|18
1642505760000|2022-01-18 11:36:00|2320.59|2320.09|2320.72|2320.22|2320.72|2320.22|2320.47|2319.97|8
1642505770000|2022-01-18 11:36:10|2320.47|2319.97|2320.72|2320.22|2320.84|2320.34|2320.47|2319.97|12
1642505780000|2022-01-18 11:36:20|2320.84|2320.34|2321.22|2320.72|2321.22|2320.72|2320.84|2320.34|4
1642505790000|2022-01-18 11:36:30|2321.34|2320.84|2321.47|2320.97|2321.47|2320.97|2321.22|2320.72|28
1642505800000|2022-01-18 11:36:40|2321.34|2320.84|2321.22|2320.72|2321.47|2320.97|2321.22|2320.72|7
1642505810000|2022-01-18 11:36:50|2321.34|2320.84|2321.47|2320.97|2321.47|2320.97|2321.22|2320.72|15
1642505820000|2022-01-18 11:37:00|2321.34|2320.84|2321.22|2320.72|2321.34|2320.84|2321.22|2320.72|31
1642505830000|2022-01-18 11:37:10|2320.97|2320.47|2321.09|2320.59|2321.22|2320.72|2320.97|2320.47|14
1642505840000|2022-01-18 11:37:20|2321.22|2320.72|2321.22|2320.72|2321.22|2320.72|2321.09|2320.59|6
1642505850000|2022-01-18 11:37:30|||||||||52
1642505860000|2022-01-18 11:37:40|2321.09|2320.59|2320.97|2320.47|2321.09|2320.59|2320.84|2320.34|22
1642505870000|2022-01-18 11:37:50|2320.84|2320.34|2320.72|2320.22|2320.97|2320.47|2320.72|2320.22|12
1642505880000|2022-01-18 11:38:00|2320.47|2319.97|2319.84|2319.34|2320.47|2319.97|2319.84|2319.34|51
1642505890000|2022-01-18 11:38:10|2319.72|2319.22|2319.97|2319.47|2319.97|2319.47|2319.72|2319.22|9
1642505900000|2022-01-18 11:38:20|||||||||5
1642505910000|2022-01-18 11:38:30|2320.09|2319.59|2319.97|2319.47|2320.09|2319.59|2319.97|2319.47|16
1642505920000|2022-01-18 11:38:40|2320.09|2319.59|2320.47|2319.97|2320.47|2319.97|2320.09|2319.59|32
1642505930000|2022-01-18 11:38:50|2320.59|2320.09|2320.59|2320.09|2320.72|2320.22|2320.59|2320.09|14
1642505940000|2022-01-18 11:39:00|2320.47|2319.97|2320.72|2320.22|2320.72|2320.22|2320.47|2319.97|16
1642505950000|2022-01-18 11:39:10|2320.59|2320.09|2320.59|2320.09|2320.59|2320.09|2320.47|2319.97|2
1642505960000|2022-01-18 11:39:20|2320.72|2320.22|2320.72|2320.22|2320.72|2320.22|2320.72|2320.22|7
1642505970000|2022-01-18 11:39:30|||||||||5
1642505980000|2022-01-18 11:39:40|2320.47|2319.97|2320.59|2320.09|2320.72|2320.22|2320.47|2319.97|4
1642505990000|2022-01-18 11:39:50|2320.72|2320.22|2320.47|2319.97|2320.72|2320.22|2320.47|2319.97|15
1642506000000|2022-01-18 11:40:00|2320.59|2320.09|2320.59|2320.09|2320.72|2320.22|2320.47|2319.97|11
1642506010000|2022-01-18 11:40:10|2320.47|2319.97|2320.59|2320.09|2320.72|2320.22|2320.47|2319.97|12
1642506020000|2022-01-18 11:40:20|2320.47|2319.97|2320.22|2319.72|2320.47|2319.97|2319.97|2319.47|25
1642506030000|2022-01-18 11:40:30|2320.09|2319.59|2319.97|2319.47|2320.22|2319.72|2319.97|2319.47|15
1642506040000|2022-01-18 11:40:40|||||||||13
1642506050000|2022-01-18 11:40:50|2319.72|2319.22|2319.72|2319.22|2319.97|2319.47|2319.72|2319.22|68
1642506060000|2022-01-18 11:41:00|2319.59|2319.09|2319.72|2319.22|2319.72|2319.22|2319.59|2319.09|9
1642506070000|2022-01-18 11:41:10|2319.97|2319.47|2319.97|2319.47|2320.22|2319.72|2319.97|2319.47|23
1642506080000|2022-01-18 11:41:20|2320.09|2319.59|2320.22|2319.72|2320.47|2319.97|2320.09|2319.59|8
1642506090000|2022-01-18 11:41:30|2319.97|2319.47|2319.97|2319.47|2319.97|2319.47|2319.97|2319.47|3
1642506100000|2022-01-18 11:41:40|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2320.09|2319.59|11
1642506110000|2022-01-18 11:41:50|2320.47|2319.97|2320.22|2319.72|2320.47|2319.97|2319.97|2319.47|15
1642506120000|2022-01-18 11:42:00|||||||||5
1642506130000|2022-01-18 11:42:10|2319.97|2319.47|2319.72|2319.22|2319.97|2319.47|2319.59|2319.09|10
1642506140000|2022-01-18 11:42:20|2319.59|2319.09|2320.09|2319.59|2320.09|2319.59|2319.59|2319.09|8
1642506150000|2022-01-18 11:42:30|2320.22|2319.72|2320.47|2319.97|2320.47|2319.97|2319.97|2319.47|25
1642506160000|2022-01-18 11:42:40|2320.34|2319.84|2320.47|2319.97|2320.47|2319.97|2320.22|2319.72|6
1642506170000|2022-01-18 11:42:50|2320.34|2319.84|2320.47|2319.97|2320.47|2319.97|2320.34|2319.84|57
1642506180000|2022-01-18 11:43:00|2320.34|2319.84|2319.97|2319.47|2320.34|2319.84|2319.97|2319.47|35
1642506190000|2022-01-18 11:43:10|||||||||5
1642506200000|2022-01-18 11:43:20|||||||||4
1642506210000|2022-01-18 11:43:30|2320.22|2319.72|2320.22|2319.72|2320.22|2319.72|2320.22|2319.72|13
1642506220000|2022-01-18 11:43:40|2320.34|2319.84|2320.47|2319.97|2320.47|2319.97|2320.34|2319.84|5
1642506230000|2022-01-18 11:43:50|2320.59|2320.09|2320.72|2320.22|2320.72|2320.22|2320.59|2320.09|14
1642506240000|2022-01-18 11:44:00|2320.59|2320.09|2320.72|2320.22|2320.72|2320.22|2320.47|2319.97|21
1642506250000|2022-01-18 11:44:10|2320.59|2320.09|2320.47|2319.97|2320.72|2320.22|2320.47|2319.97|1
1642506260000|2022-01-18 11:44:20|2320.34|2319.84|2319.72|2319.22|2320.34|2319.84|2319.72|2319.22|17
1642506270000|2022-01-18 11:44:30|2319.84|2319.34|2319.72|2319.22|2319.97|2319.47|2319.72|2319.22|9
1642506280000|2022-01-18 11:44:40|2319.84|2319.34|2319.97|2319.47|2319.97|2319.47|2319.72|2319.22|9
1642506290000|2022-01-18 11:44:50|2319.84|2319.34|2319.97|2319.47|2319.97|2319.47|2319.84|2319.34|11
1642506300000|2022-01-18 11:45:00|2320.22|2319.72|2320.22|2319.72|2320.22|2319.72|2320.09|2319.59|28
1642506310000|2022-01-18 11:45:10|2320.09|2319.59|2319.97|2319.47|2320.09|2319.59|2319.97|2319.47|29
1642506320000|2022-01-18 11:45:20|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2320.09|2319.59|6
1642506330000|2022-01-18 11:45:30|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2319.97|2319.47|3
1642506340000|2022-01-18 11:45:40|2320.47|2319.97|2320.47|2319.97|2320.47|2319.97|2320.47|2319.97|18
1642506350000|2022-01-18 11:45:50|2320.34|2319.84|2320.72|2320.22|2320.72|2320.22|2320.34|2319.84|20
1642506360000|2022-01-18 11:46:00|2320.59|2320.09|2320.22|2319.72|2320.72|2320.22|2320.22|2319.72|20
1642506370000|2022-01-18 11:46:10|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2319.97|2319.47|10
1642506380000|2022-01-18 11:46:20|||||||||7
1642506390000|2022-01-18 11:46:30|2319.97|2319.47|2319.97|2319.47|2319.97|2319.47|2319.97|2319.47|13
1642506400000|2022-01-18 11:46:40|2320.22|2319.72|2320.22|2319.72|2320.22|2319.72|2320.09|2319.59|12
1642506410000|2022-01-18 11:46:50|2319.97|2319.47|2320.47|2319.97|2320.47|2319.97|2319.97|2319.47|13
1642506420000|2022-01-18 11:47:00|2320.72|2320.22|2320.84|2320.34|2320.97|2320.47|2320.72|2320.22|46
1642506430000|2022-01-18 11:47:10|2320.97|2320.47|2320.47|2319.97|2320.97|2320.47|2320.47|2319.97|16
1642506440000|2022-01-18 11:47:20|2320.22|2319.72|2320.34|2319.84|2320.34|2319.84|2320.22|2319.72|7
1642506450000|2022-01-18 11:47:30|2320.47|2319.97|2320.09|2319.59|2320.47|2319.97|2319.97|2319.47|28
1642506460000|2022-01-18 11:47:40|2319.97|2319.47|2320.22|2319.72|2320.22|2319.72|2319.97|2319.47|59
1642506470000|2022-01-18 11:47:50|2319.97|2319.47|2319.97|2319.47|2320.09|2319.59|2319.97|2319.47|11
1642506480000|2022-01-18 11:48:00|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2319.97|2319.47|7
1642506490000|2022-01-18 11:48:10|2320.09|2319.59|2319.97|2319.47|2320.22|2319.72|2319.97|2319.47|1
1642506500000|2022-01-18 11:48:20|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2320.09|2319.59|8
1642506510000|2022-01-18 11:48:30|2320.09|2319.59|2319.97|2319.47|2320.09|2319.59|2319.97|2319.47|12
1642506520000|2022-01-18 11:48:40|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2320.09|2319.59|15
1642506530000|2022-01-18 11:48:50|||||||||1
1642506540000|2022-01-18 11:49:00|2320.34|2319.84|2320.72|2320.22|2320.72|2320.22|2320.34|2319.84|47
1642506550000|2022-01-18 11:49:10|2320.84|2320.34|2320.72|2320.22|2320.97|2320.47|2320.72|2320.22|33
1642506560000|2022-01-18 11:49:20|2320.84|2320.34|2320.22|2319.72|2320.84|2320.34|2320.22|2319.72|10
1642506570000|2022-01-18 11:49:30|2320.09|2319.59|2320.47|2319.97|2320.47|2319.97|2320.09|2319.59|10
1642506580000|2022-01-18 11:49:40|2320.34|2319.84|2320.22|2319.72|2320.47|2319.97|2320.22|2319.72|4
1642506590000|2022-01-18 11:49:50|2320.09|2319.59|2320.34|2319.84|2320.47|2319.97|2320.09|2319.59|9
1642506600000|2022-01-18 11:50:00|2320.22|2319.72|2320.22|2319.72|2320.22|2319.72|2320.22|2319.72|1
1642506610000|2022-01-18 11:50:10|2320.47|2319.97|2320.09|2319.59|2320.47|2319.97|2319.97|2319.47|17
1642506620000|2022-01-18 11:50:20|2320.22|2319.72|2320.47|2319.97|2320.47|2319.97|2320.22|2319.72|5
1642506630000|2022-01-18 11:50:30|2320.59|2320.09|2320.22|2319.72|2320.72|2320.22|2320.22|2319.72|33
1642506640000|2022-01-18 11:50:40|2319.97|2319.47|2319.97|2319.47|2319.97|2319.47|2319.72|2319.22|50
1642506650000|2022-01-18 11:50:50|2319.84|2319.34|2319.72|2319.22|2319.84|2319.34|2319.72|2319.22|23
1642506660000|2022-01-18 11:51:00|2319.59|2319.09|2319.47|2318.97|2319.72|2319.22|2319.47|2318.97|10
1642506670000|2022-01-18 11:51:10|||||||||18
1642506680000|2022-01-18 11:51:20|||||||||10
1642506690000|2022-01-18 11:51:30|2319.59|2319.09|2319.59|2319.09|2319.59|2319.09|2319.47|2318.97|63
1642506700000|2022-01-18 11:51:40|2319.72|2319.22|2319.47|2318.97|2319.72|2319.22|2319.47|2318.97|5
1642506710000|2022-01-18 11:51:50|2319.59|2319.09|2319.22|2318.72|2319.59|2319.09|2319.22|2318.72|29
1642506720000|2022-01-18 11:52:00|2319.34|2318.84|2319.22|2318.72|2319.34|2318.84|2318.97|2318.47|28
1642506730000|2022-01-18 11:52:10|2319.47|2318.97|2319.47|2318.97|2319.47|2318.97|2319.47|2318.97|28
1642506740000|2022-01-18 11:52:20|2319.59|2319.09|2319.59|2319.09|2319.59|2319.09|2319.47|2318.97|44
1642506750000|2022-01-18 11:52:30|2319.72|2319.22|2319.97|2319.47|2319.97|2319.47|2319.47|2318.97|11
1642506760000|2022-01-18 11:52:40|2319.72|2319.22|2319.72|2319.22|2319.97|2319.47|2319.72|2319.22|10
1642506770000|2022-01-18 11:52:50|2319.59|2319.09|2319.72|2319.22|2319.72|2319.22|2319.47|2318.97|8
1642506780000|2022-01-18 11:53:00|2319.59|2319.09|2318.97|2318.47|2319.59|2319.09|2318.97|2318.47|20
1642506790000|2022-01-18 11:53:10|2318.84|2318.34|2319.22|2318.72|2319.22|2318.72|2318.84|2318.34|16
1642506800000|2022-01-18 11:53:20|2318.97|2318.47|2318.97|2318.47|2318.97|2318.47|2318.97|2318.47|6
1642506810000|2022-01-18 11:53:30|2319.09|2318.59|2319.22|2318.72|2319.22|2318.72|2319.09|2318.59|1
1642506820000|2022-01-18 11:53:40|2319.34|2318.84|2319.22|2318.72|2319.47|2318.97|2319.22|2318.72|27
1642506830000|2022-01-18 11:53:50|2319.47|2318.97|2319.22|2318.72|2319.47|2318.97|2319.22|2318.72|9
1642506840000|2022-01-18 11:54:00|2319.09|2318.59|2318.84|2318.34|2319.22|2318.72|2318.59|2318.09|55
1642506850000|2022-01-18 11:54:10|2318.72|2318.22|2318.72|2318.22|2318.84|2318.34|2318.72|2318.22|4
1642506860000|2022-01-18 11:54:20|2318.97|2318.47|2318.72|2318.22|2318.97|2318.47|2318.47|2317.97|104
1642506870000|2022-01-18 11:54:30|2318.84|2318.34|2318.97|2318.47|2319.09|2318.59|2318.84|2318.34|14
1642506880000|2022-01-18 11:54:40|2319.22|2318.72|2318.97|2318.47|2319.22|2318.72|2318.97|2318.47|28
1642506890000|2022-01-18 11:54:50|2318.72|2318.22|2318.47|2317.97|2318.72|2318.22|2318.47|2317.97|19
1642506900000|2022-01-18 11:55:00|2318.59|2318.09|2318.47|2317.97|2318.97|2318.47|2318.47|2317.97|32
1642506910000|2022-01-18 11:55:10|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.47|2317.97|14
1642506920000|2022-01-18 11:55:20|2318.59|2318.09|2318.59|2318.09|2318.72|2318.22|2318.47|2317.97|7
1642506930000|2022-01-18 11:55:30|2318.72|2318.22|2318.72|2318.22|2318.97|2318.47|2318.72|2318.22|46
1642506940000|2022-01-18 11:55:40|||||||||11
1642506950000|2022-01-18 11:55:50|2318.59|2318.09|2318.59|2318.09|2318.72|2318.22|2318.47|2317.97|57
1642506960000|2022-01-18 11:56:00|2318.47|2317.97|2318.59|2318.09|2318.72|2318.22|2318.47|2317.97|35
1642506970000|2022-01-18 11:56:10|2318.72|2318.22|2318.84|2318.34|2318.97|2318.47|2318.47|2317.97|256
1642506980000|2022-01-18 11:56:20|2318.97|2318.47|2318.84|2318.34|2318.97|2318.47|2318.72|2318.22|20
1642506990000|2022-01-18 11:56:30|2318.72|2318.22|2318.72|2318.22|2318.72|2318.22|2318.47|2317.97|12
1642507000000|2022-01-18 11:56:40|2318.59|2318.09|2318.72|2318.22|2318.72|2318.22|2318.59|2318.09|8
1642507010000|2022-01-18 11:56:50|2318.97|2318.47|2319.09|2318.59|2319.09|2318.59|2318.97|2318.47|6
1642507020000|2022-01-18 11:57:00|2318.97|2318.47|2318.97|2318.47|2318.97|2318.47|2318.84|2318.34|16
1642507030000|2022-01-18 11:57:10|2318.84|2318.34|2318.72|2318.22|2318.97|2318.47|2318.72|2318.22|7
1642507040000|2022-01-18 11:57:20|2318.59|2318.09|2318.72|2318.22|2318.72|2318.22|2318.47|2317.97|10
1642507050000|2022-01-18 11:57:30|2318.59|2318.09|2318.84|2318.34|2318.84|2318.34|2318.47|2317.97|267
1642507060000|2022-01-18 11:57:40|2318.72|2318.22|2318.47|2317.97|2318.72|2318.22|2318.34|2317.84|52
1642507070000|2022-01-18 11:57:50|2318.72|2318.22|2318.34|2317.84|2318.72|2318.22|2318.22|2317.72|28
1642507080000|2022-01-18 11:58:00|2318.22|2317.72|2318.47|2317.97|2318.59|2318.09|2318.22|2317.72|18
1642507090000|2022-01-18 11:58:10|2318.34|2317.84|2318.22|2317.72|2318.34|2317.84|2318.22|2317.72|13
1642507100000|2022-01-18 11:58:20|2318.34|2317.84|2318.72|2318.22|2318.72|2318.22|2318.22|2317.72|26
1642507110000|2022-01-18 11:58:30|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.47|2317.97|3
1642507120000|2022-01-18 11:58:40|2318.59|2318.09|2318.72|2318.22|2318.72|2318.22|2318.47|2317.97|8
1642507130000|2022-01-18 11:58:50|2318.97|2318.47|2318.72|2318.22|2318.97|2318.47|2318.72|2318.22|175
1642507140000|2022-01-18 11:59:00|2318.84|2318.34|2318.97|2318.47|2319.22|2318.72|2318.84|2318.34|42
1642507150000|2022-01-18 11:59:10|2318.84|2318.34|2318.72|2318.22|2318.97|2318.47|2318.72|2318.22|12
1642507160000|2022-01-18 11:59:20|2318.84|2318.34|2319.22|2318.72|2319.22|2318.72|2318.72|2318.22|36
1642507170000|2022-01-18 11:59:30|2319.09|2318.59|2319.22|2318.72|2319.22|2318.72|2319.09|2318.59|55
1642507180000|2022-01-18 11:59:40|2318.97|2318.47|2318.97|2318.47|2318.97|2318.47|2318.97|2318.47|6
1642507190000|2022-01-18 11:59:50|2318.84|2318.34|2318.97|2318.47|2318.97|2318.47|2318.72|2318.22|8
1642507200000|2022-01-18 12:00:00|2319.22|2318.72|2319.22|2318.72|2319.22|2318.72|2318.97|2318.47|24
1642507210000|2022-01-18 12:00:10|2319.09|2318.59|2319.59|2319.09|2319.72|2319.22|2319.09|2318.59|358
1642507220000|2022-01-18 12:00:20|2319.72|2319.22|2319.84|2319.34|2319.97|2319.47|2319.72|2319.22|24
1642507230000|2022-01-18 12:00:30|2319.97|2319.47|2319.97|2319.47|2320.22|2319.72|2319.84|2319.34|63
1642507240000|2022-01-18 12:00:40|2320.09|2319.59|2320.09|2319.59|2320.22|2319.72|2319.97|2319.47|35
1642507250000|2022-01-18 12:00:50|2320.22|2319.72|2320.22|2319.72|2320.47|2319.97|2320.22|2319.72|3
1642507260000|2022-01-18 12:01:00|2320.34|2319.84|2320.22|2319.72|2320.34|2319.84|2320.09|2319.59|20
1642507270000|2022-01-18 12:01:10|2320.34|2319.84|2320.22|2319.72|2320.72|2320.22|2320.22|2319.72|45
1642507280000|2022-01-18 12:01:20|2320.34|2319.84|2320.09|2319.59|2320.47|2319.97|2319.97|2319.47|22
1642507290000|2022-01-18 12:01:30|2319.97|2319.47|2320.22|2319.72|2320.22|2319.72|2319.97|2319.47|11
1642507300000|2022-01-18 12:01:40|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2319.97|2319.47|12
1642507310000|2022-01-18 12:01:50|2320.09|2319.59|2319.72|2319.22|2320.22|2319.72|2319.72|2319.22|54
1642507320000|2022-01-18 12:02:00|2319.47|2318.97|2319.59|2319.09|2319.59|2319.09|2319.47|2318.97|43
1642507330000|2022-01-18 12:02:10|2319.72|2319.22|2319.47|2318.97|2319.72|2319.22|2319.47|2318.97|0
1642507340000|2022-01-18 12:02:20|2319.72|2319.22|2319.47|2318.97|2319.72|2319.22|2319.47|2318.97|16
1642507350000|2022-01-18 12:02:30|2319.59|2319.09|2319.34|2318.84|2319.72|2319.22|2319.22|2318.72|17
1642507360000|2022-01-18 12:02:40|2319.47|2318.97|2318.47|2317.97|2319.47|2318.97|2318.22|2317.72|57
1642507370000|2022-01-18 12:02:50|2318.34|2317.84|2319.22|2318.72|2319.22|2318.72|2318.22|2317.72|77
1642507380000|2022-01-18 12:03:00|2319.34|2318.84|2319.22|2318.72|2319.47|2318.97|2319.22|2318.72|9
1642507390000|2022-01-18 12:03:10|2318.97|2318.47|2318.97|2318.47|2319.09|2318.59|2318.72|2318.22|11
1642507400000|2022-01-18 12:03:20|2318.84|2318.34|2318.97|2318.47|2318.97|2318.47|2318.84|2318.34|17
1642507410000|2022-01-18 12:03:30|2318.84|2318.34|2318.72|2318.22|2318.97|2318.47|2318.47|2317.97|44
1642507420000|2022-01-18 12:03:40|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.47|2317.97|2
1642507430000|2022-01-18 12:03:50|2318.22|2317.72|2318.22|2317.72|2318.34|2317.84|2318.22|2317.72|16
1642507440000|2022-01-18 12:04:00|2317.97|2317.47|2317.97|2317.47|2318.22|2317.72|2317.97|2317.47|41
1642507450000|2022-01-18 12:04:10|2317.72|2317.22|2317.97|2317.47|2317.97|2317.47|2317.72|2317.22|19
1642507460000|2022-01-18 12:04:20|2317.84|2317.34|2317.84|2317.34|2317.97|2317.47|2317.72|2317.22|21
1642507470000|2022-01-18 12:04:30|2317.72|2317.22|2317.47|2316.97|2317.72|2317.22|2317.47|2316.97|22
1642507480000|2022-01-18 12:04:40|2317.72|2317.22|2317.84|2317.34|2317.97|2317.47|2317.72|2317.22|82
1642507490000|2022-01-18 12:04:50|2317.72|2317.22|2317.72|2317.22|2317.84|2317.34|2317.72|2317.22|3
1642507500000|2022-01-18 12:05:00|2317.47|2316.97|2317.47|2316.97|2317.59|2317.09|2317.47|2316.97|11
1642507510000|2022-01-18 12:05:10|2317.22|2316.72|2317.72|2317.22|2317.72|2317.22|2317.22|2316.72|64
1642507520000|2022-01-18 12:05:20|2317.84|2317.34|2317.47|2316.97|2317.97|2317.47|2317.47|2316.97|67
1642507530000|2022-01-18 12:05:30|2317.59|2317.09|2317.47|2316.97|2317.59|2317.09|2317.47|2316.97|8
1642507540000|2022-01-18 12:05:40|2317.22|2316.72|2317.59|2317.09|2317.59|2317.09|2317.22|2316.72|14
1642507550000|2022-01-18 12:05:50|2317.72|2317.22|2317.97|2317.47|2317.97|2317.47|2317.72|2317.22|11
1642507560000|2022-01-18 12:06:00|2318.22|2317.72|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|11
1642507570000|2022-01-18 12:06:10|2318.34|2317.84|2318.47|2317.97|2318.47|2317.97|2318.22|2317.72|24
1642507580000|2022-01-18 12:06:20|2318.22|2317.72|2318.34|2317.84|2318.47|2317.97|2318.22|2317.72|21
1642507590000|2022-01-18 12:06:30|2318.47|2317.97|2318.22|2317.72|2318.47|2317.97|2318.22|2317.72|12
1642507600000|2022-01-18 12:06:40|2318.34|2317.84|2317.97|2317.47|2318.34|2317.84|2317.97|2317.47|4
1642507610000|2022-01-18 12:06:50|2317.72|2317.22|2317.47|2316.97|2317.97|2317.47|2317.47|2316.97|9
1642507620000|2022-01-18 12:07:00|2317.22|2316.72|2317.59|2317.09|2317.59|2317.09|2317.22|2316.72|8
1642507630000|2022-01-18 12:07:10|2317.47|2316.97|2317.97|2317.47|2317.97|2317.47|2317.47|2316.97|67
1642507640000|2022-01-18 12:07:20|2318.09|2317.59|2318.59|2318.09|2318.59|2318.09|2318.09|2317.59|20
1642507650000|2022-01-18 12:07:30|2318.72|2318.22|2318.72|2318.22|2318.72|2318.22|2318.47|2317.97|18
1642507660000|2022-01-18 12:07:40|2318.97|2318.47|2318.84|2318.34|2318.97|2318.47|2318.72|2318.22|16
1642507670000|2022-01-18 12:07:50|2318.72|2318.22|2318.84|2318.34|2318.97|2318.47|2318.72|2318.22|16
1642507680000|2022-01-18 12:08:00|2318.97|2318.47|2319.22|2318.72|2319.47|2318.97|2318.97|2318.47|40
1642507690000|2022-01-18 12:08:10|2319.09|2318.59|2318.97|2318.47|2319.22|2318.72|2318.97|2318.47|24
1642507700000|2022-01-18 12:08:20|2319.09|2318.59|2318.72|2318.22|2319.22|2318.72|2318.72|2318.22|5
1642507710000|2022-01-18 12:08:30|2318.84|2318.34|2318.84|2318.34|2318.97|2318.47|2318.84|2318.34|1
1642507720000|2022-01-18 12:08:40|2318.72|2318.22|2318.97|2318.47|2318.97|2318.47|2318.72|2318.22|10
1642507730000|2022-01-18 12:08:50|2319.22|2318.72|2319.34|2318.84|2319.47|2318.97|2319.22|2318.72|21
1642507740000|2022-01-18 12:09:00|2319.47|2318.97|2319.97|2319.47|2319.97|2319.47|2319.34|2318.84|12
1642507750000|2022-01-18 12:09:10|2319.84|2319.34|2319.97|2319.47|2319.97|2319.47|2319.72|2319.22|66
1642507760000|2022-01-18 12:09:20|||||||||16
1642507770000|2022-01-18 12:09:30|2320.22|2319.72|2320.47|2319.97|2320.72|2320.22|2320.22|2319.72|30
1642507780000|2022-01-18 12:09:40|2320.59|2320.09|2320.72|2320.22|2320.72|2320.22|2320.59|2320.09|9
1642507790000|2022-01-18 12:09:50|2320.59|2320.09|2320.72|2320.22|2320.72|2320.22|2320.59|2320.09|13
1642507800000|2022-01-18 12:10:00|2320.59|2320.09|2320.47|2319.97|2320.59|2320.09|2320.47|2319.97|16
1642507810000|2022-01-18 12:10:10|||||||||6
1642507820000|2022-01-18 12:10:20|||||||||14
1642507830000|2022-01-18 12:10:30|2320.59|2320.09|2320.72|2320.22|2320.72|2320.22|2320.47|2319.97|52
1642507840000|2022-01-18 12:10:40|2320.59|2320.09|2320.47|2319.97|2320.72|2320.22|2320.47|2319.97|11
1642507850000|2022-01-18 12:10:50|2320.59|2320.09|2320.72|2320.22|2320.72|2320.22|2320.59|2320.09|17
1642507860000|2022-01-18 12:11:00|2320.59|2320.09|2320.72|2320.22|2320.72|2320.22|2320.47|2319.97|34
1642507870000|2022-01-18 12:11:10|2320.59|2320.09|2320.47|2319.97|2320.59|2320.09|2320.47|2319.97|11
1642507880000|2022-01-18 12:11:20|2320.59|2320.09|2320.72|2320.22|2320.72|2320.22|2320.59|2320.09|18
1642507890000|2022-01-18 12:11:30|2320.84|2320.34|2320.84|2320.34|2320.97|2320.47|2320.72|2320.22|25
1642507900000|2022-01-18 12:11:40|2320.72|2320.22|2320.84|2320.34|2320.97|2320.47|2320.72|2320.22|18
1642507910000|2022-01-18 12:11:50|2320.97|2320.47|2320.34|2319.84|2320.97|2320.47|2320.22|2319.72|48
1642507920000|2022-01-18 12:12:00|2320.22|2319.72|2319.84|2319.34|2320.22|2319.72|2319.72|2319.22|43
1642507930000|2022-01-18 12:12:10|2319.97|2319.47|2319.84|2319.34|2319.97|2319.47|2319.72|2319.22|11
1642507940000|2022-01-18 12:12:20|2319.72|2319.22|2319.97|2319.47|2319.97|2319.47|2319.72|2319.22|40
1642507950000|2022-01-18 12:12:30|2319.84|2319.34|2319.97|2319.47|2319.97|2319.47|2319.72|2319.22|12
1642507960000|2022-01-18 12:12:40|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2319.97|2319.47|27
1642507970000|2022-01-18 12:12:50|2319.97|2319.47|2320.22|2319.72|2320.22|2319.72|2319.97|2319.47|12
1642507980000|2022-01-18 12:13:00|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2319.97|2319.47|8
1642507990000|2022-01-18 12:13:10|2320.34|2319.84|2320.34|2319.84|2320.47|2319.97|2320.22|2319.72|24
1642508000000|2022-01-18 12:13:20|2320.22|2319.72|2320.22|2319.72|2320.47|2319.97|2320.22|2319.72|22
1642508010000|2022-01-18 12:13:30|2320.47|2319.97|2320.47|2319.97|2320.47|2319.97|2320.47|2319.97|35
1642508020000|2022-01-18 12:13:40|2320.22|2319.72|2320.47|2319.97|2320.47|2319.97|2320.22|2319.72|27
1642508030000|2022-01-18 12:13:50|2320.59|2320.09|2320.47|2319.97|2320.59|2320.09|2320.47|2319.97|30
1642508040000|2022-01-18 12:14:00|2320.59|2320.09|2320.59|2320.09|2320.59|2320.09|2320.47|2319.97|15
1642508050000|2022-01-18 12:14:10|2320.72|2320.22|2320.72|2320.22|2320.72|2320.22|2320.59|2320.09|32
1642508060000|2022-01-18 12:14:20|2320.84|2320.34|2320.97|2320.47|2321.22|2320.72|2320.72|2320.22|40
1642508070000|2022-01-18 12:14:30|||||||||3
1642508080000|2022-01-18 12:14:40|2320.72|2320.22|2320.84|2320.34|2320.97|2320.47|2320.72|2320.22|37
1642508090000|2022-01-18 12:14:50|2320.72|2320.22|2320.72|2320.22|2320.72|2320.22|2320.72|2320.22|5
1642508100000|2022-01-18 12:15:00|||||||||5
1642508110000|2022-01-18 12:15:10|2320.84|2320.34|2320.97|2320.47|2320.97|2320.47|2320.84|2320.34|12
1642508120000|2022-01-18 12:15:20|2320.72|2320.22|2320.72|2320.22|2320.72|2320.22|2320.72|2320.22|4
1642508130000|2022-01-18 12:15:30|2320.97|2320.47|2320.97|2320.47|2320.97|2320.47|2320.97|2320.47|136
1642508140000|2022-01-18 12:15:40|||||||||11
1642508150000|2022-01-18 12:15:50|||||||||24
1642508160000|2022-01-18 12:16:00|||||||||3
1642508170000|2022-01-18 12:16:10|||||||||11
1642508180000|2022-01-18 12:16:20|2320.72|2320.22|2320.72|2320.22|2320.84|2320.34|2320.72|2320.22|38
1642508190000|2022-01-18 12:16:30|2320.97|2320.47|2320.97|2320.47|2320.97|2320.47|2320.97|2320.47|28
1642508200000|2022-01-18 12:16:40|2320.84|2320.34|2320.72|2320.22|2320.97|2320.47|2320.72|2320.22|11
1642508210000|2022-01-18 12:16:50|2320.97|2320.47|2320.84|2320.34|2320.97|2320.47|2320.84|2320.34|20
1642508220000|2022-01-18 12:17:00|2320.72|2320.22|2320.97|2320.47|2320.97|2320.47|2320.72|2320.22|4
1642508230000|2022-01-18 12:17:10|2320.84|2320.34|2320.72|2320.22|2320.97|2320.47|2320.72|2320.22|40
1642508240000|2022-01-18 12:17:20|2320.84|2320.34|2320.97|2320.47|2320.97|2320.47|2320.72|2320.22|11
1642508250000|2022-01-18 12:17:30|2320.72|2320.22|2320.72|2320.22|2320.72|2320.22|2320.72|2320.22|5
1642508260000|2022-01-18 12:17:40|2320.84|2320.34|2320.72|2320.22|2320.84|2320.34|2320.72|2320.22|14
1642508270000|2022-01-18 12:17:50|2320.84|2320.34|2320.72|2320.22|2320.84|2320.34|2320.72|2320.22|13
1642508280000|2022-01-18 12:18:00|2320.47|2319.97|2320.34|2319.84|2320.47|2319.97|2320.34|2319.84|39
1642508290000|2022-01-18 12:18:10|2320.47|2319.97|2320.34|2319.84|2320.47|2319.97|2320.22|2319.72|11
1642508300000|2022-01-18 12:18:20|2320.22|2319.72|2320.22|2319.72|2320.22|2319.72|2320.09|2319.59|15
1642508310000|2022-01-18 12:18:30|||||||||6
1642508320000|2022-01-18 12:18:40|2320.09|2319.59|2320.22|2319.72|2320.22|2319.72|2320.09|2319.59|11
1642508330000|2022-01-18 12:18:50|2320.09|2319.59|2319.97|2319.47|2320.09|2319.59|2319.97|2319.47|11
1642508340000|2022-01-18 12:19:00|2319.72|2319.22|2319.72|2319.22|2319.84|2319.34|2319.72|2319.22|16
1642508350000|2022-01-18 12:19:10|2319.47|2318.97|2319.34|2318.84|2319.47|2318.97|2319.22|2318.72|36
1642508360000|2022-01-18 12:19:20|2319.22|2318.72|2318.97|2318.47|2319.47|2318.97|2318.97|2318.47|26
1642508370000|2022-01-18 12:19:30|2318.84|2318.34|2318.72|2318.22|2318.97|2318.47|2318.72|2318.22|19
1642508380000|2022-01-18 12:19:40|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.34|2317.84|78
1642508390000|2022-01-18 12:19:50|2318.72|2318.22|2318.72|2318.22|2318.72|2318.22|2318.59|2318.09|7
1642508400000|2022-01-18 12:20:00|2318.84|2318.34|2319.22|2318.72|2319.22|2318.72|2318.84|2318.34|26
1642508410000|2022-01-18 12:20:10|2319.09|2318.59|2318.97|2318.47|2319.22|2318.72|2318.72|2318.22|13
1642508420000|2022-01-18 12:20:20|2319.09|2318.59|2319.22|2318.72|2319.34|2318.84|2318.97|2318.47|55
1642508430000|2022-01-18 12:20:30|2319.34|2318.84|2319.22|2318.72|2319.34|2318.84|2319.09|2318.59|3
1642508440000|2022-01-18 12:20:40|2319.09|2318.59|2319.22|2318.72|2319.22|2318.72|2319.09|2318.59|1
1642508450000|2022-01-18 12:20:50|2319.09|2318.59|2318.97|2318.47|2319.09|2318.59|2318.97|2318.47|34
1642508460000|2022-01-18 12:21:00|2319.09|2318.59|2319.34|2318.84|2319.47|2318.97|2318.97|2318.47|11
1642508470000|2022-01-18 12:21:10|2319.22|2318.72|2318.97|2318.47|2319.22|2318.72|2318.97|2318.47|5
1642508480000|2022-01-18 12:21:20|2318.84|2318.34|2319.09|2318.59|2319.22|2318.72|2318.84|2318.34|6
1642508490000|2022-01-18 12:21:30|2319.22|2318.72|2318.97|2318.47|2319.22|2318.72|2318.97|2318.47|1
1642508500000|2022-01-18 12:21:40|2319.09|2318.59|2319.09|2318.59|2319.09|2318.59|2318.97|2318.47|3
1642508510000|2022-01-18 12:21:50|2319.22|2318.72|2319.34|2318.84|2319.47|2318.97|2319.22|2318.72|1
1642508520000|2022-01-18 12:22:00|2319.47|2318.97|2319.34|2318.84|2319.47|2318.97|2319.22|2318.72|12
1642508530000|2022-01-18 12:22:10|2319.22|2318.72|2319.34|2318.84|2319.47|2318.97|2319.22|2318.72|5
1642508540000|2022-01-18 12:22:20|2319.22|2318.72|2318.72|2318.22|2319.47|2318.97|2318.72|2318.22|28
1642508550000|2022-01-18 12:22:30|2318.59|2318.09|2318.59|2318.09|2318.72|2318.22|2318.59|2318.09|11
1642508560000|2022-01-18 12:22:40|2318.72|2318.22|2318.72|2318.22|2318.72|2318.22|2318.59|2318.09|20
1642508570000|2022-01-18 12:22:50|2318.59|2318.09|2318.34|2317.84|2318.72|2318.22|2318.34|2317.84|3
1642508580000|2022-01-18 12:23:00|2318.22|2317.72|2318.22|2317.72|2318.34|2317.84|2318.22|2317.72|11
1642508590000|2022-01-18 12:23:10|2318.34|2317.84|2318.34|2317.84|2318.34|2317.84|2318.34|2317.84|9
1642508600000|2022-01-18 12:23:20|2318.47|2317.97|2318.34|2317.84|2318.72|2318.22|2318.34|2317.84|23
1642508610000|2022-01-18 12:23:30|2318.47|2317.97|2317.97|2317.47|2318.47|2317.97|2317.97|2317.47|13
1642508620000|2022-01-18 12:23:40|2317.84|2317.34|2317.97|2317.47|2317.97|2317.47|2317.84|2317.34|16
1642508630000|2022-01-18 12:23:50|2317.84|2317.34|2316.72|2316.22|2317.84|2317.34|2316.72|2316.22|52
1642508640000|2022-01-18 12:24:00|2316.59|2316.09|2315.72|2315.22|2316.72|2316.22|2315.72|2315.22|110
1642508650000|2022-01-18 12:24:10|2315.84|2315.34|2316.22|2315.72|2316.22|2315.72|2315.72|2315.22|213
1642508660000|2022-01-18 12:24:20|2316.34|2315.84|2316.47|2315.97|2316.72|2316.22|2316.34|2315.84|33
1642508670000|2022-01-18 12:24:30|2316.34|2315.84|2316.34|2315.84|2316.59|2316.09|2316.22|2315.72|28
1642508680000|2022-01-18 12:24:40|2316.47|2315.97|2316.72|2316.22|2316.72|2316.22|2316.47|2315.97|12
1642508690000|2022-01-18 12:24:50|2316.84|2316.34|2316.72|2316.22|2316.97|2316.47|2316.59|2316.09|32
1642508700000|2022-01-18 12:25:00|2316.59|2316.09|2317.09|2316.59|2317.47|2316.97|2316.47|2315.97|29
1642508710000|2022-01-18 12:25:10|2317.22|2316.72|2316.72|2316.22|2317.22|2316.72|2316.72|2316.22|30
1642508720000|2022-01-18 12:25:20|2316.84|2316.34|2316.97|2316.47|2316.97|2316.47|2316.72|2316.22|11
1642508730000|2022-01-18 12:25:30|2316.84|2316.34|2316.84|2316.34|2316.97|2316.47|2316.84|2316.34|49
1642508740000|2022-01-18 12:25:40|2316.97|2316.47|2316.84|2316.34|2316.97|2316.47|2316.84|2316.34|13
1642508750000|2022-01-18 12:25:50|2316.72|2316.22|2316.97|2316.47|2316.97|2316.47|2316.72|2316.22|69
1642508760000|2022-01-18 12:26:00|2317.09|2316.59|2317.09|2316.59|2317.22|2316.72|2316.97|2316.47|47
1642508770000|2022-01-18 12:26:10|2316.97|2316.47|2316.97|2316.47|2317.22|2316.72|2316.72|2316.22|1005
1642508780000|2022-01-18 12:26:20|2317.22|2316.72|2316.97|2316.47|2317.22|2316.72|2316.97|2316.47|28
1642508790000|2022-01-18 12:26:30|2317.09|2316.59|2316.97|2316.47|2317.22|2316.72|2316.97|2316.47|3
1642508800000|2022-01-18 12:26:40|2316.72|2316.22|2317.22|2316.72|2317.34|2316.84|2316.72|2316.22|23
1642508810000|2022-01-18 12:26:50|||||||||9
1642508820000|2022-01-18 12:27:00|2317.34|2316.84|2317.34|2316.84|2317.47|2316.97|2317.22|2316.72|9
1642508830000|2022-01-18 12:27:10|2317.22|2316.72|2317.22|2316.72|2317.22|2316.72|2317.22|2316.72|14
1642508840000|2022-01-18 12:27:20|||||||||5
1642508850000|2022-01-18 12:27:30|2317.34|2316.84|2317.47|2316.97|2317.47|2316.97|2317.34|2316.84|6
1642508860000|2022-01-18 12:27:40|2317.34|2316.84|2317.47|2316.97|2317.47|2316.97|2317.22|2316.72|21
1642508870000|2022-01-18 12:27:50|2317.34|2316.84|2317.34|2316.84|2317.34|2316.84|2317.22|2316.72|37
1642508880000|2022-01-18 12:28:00|2317.47|2316.97|2317.47|2316.97|2317.47|2316.97|2317.34|2316.84|5
1642508890000|2022-01-18 12:28:10|2317.34|2316.84|2317.47|2316.97|2317.47|2316.97|2317.34|2316.84|20
1642508900000|2022-01-18 12:28:20|2317.22|2316.72|2317.22|2316.72|2317.47|2316.97|2317.22|2316.72|18
1642508910000|2022-01-18 12:28:30|2317.34|2316.84|2317.34|2316.84|2317.34|2316.84|2317.22|2316.72|34
1642508920000|2022-01-18 12:28:40|2317.22|2316.72|2317.22|2316.72|2317.34|2316.84|2317.22|2316.72|2
1642508930000|2022-01-18 12:28:50|||||||||5
1642508940000|2022-01-18 12:29:00|2317.34|2316.84|2318.22|2317.72|2318.22|2317.72|2317.34|2316.84|86
1642508950000|2022-01-18 12:29:10|||||||||9
1642508960000|2022-01-18 12:29:20|2317.97|2317.47|2318.09|2317.59|2318.22|2317.72|2317.97|2317.47|20
1642508970000|2022-01-18 12:29:30|2318.22|2317.72|2317.97|2317.47|2318.22|2317.72|2317.97|2317.47|6
1642508980000|2022-01-18 12:29:40|2318.09|2317.59|2317.97|2317.47|2318.09|2317.59|2317.97|2317.47|9
1642508990000|2022-01-18 12:29:50|2318.22|2317.72|2318.47|2317.97|2318.47|2317.97|2318.22|2317.72|33
1642509000000|2022-01-18 12:30:00|2318.72|2318.22|2318.72|2318.22|2318.97|2318.47|2318.72|2318.22|40
1642509010000|2022-01-18 12:30:10|2318.59|2318.09|2318.47|2317.97|2318.72|2318.22|2318.47|2317.97|2
1642509020000|2022-01-18 12:30:20|2318.34|2317.84|2317.97|2317.47|2318.34|2317.84|2317.97|2317.47|12
1642509030000|2022-01-18 12:30:30|2317.72|2317.22|2317.72|2317.22|2317.97|2317.47|2317.72|2317.22|26
1642509040000|2022-01-18 12:30:40|2317.47|2316.97|2317.47|2316.97|2317.47|2316.97|2317.22|2316.72|18
1642509050000|2022-01-18 12:30:50|2317.72|2317.22|2317.72|2317.22|2317.72|2317.22|2317.47|2316.97|54
1642509060000|2022-01-18 12:31:00|2317.97|2317.47|2317.47|2316.97|2317.97|2317.47|2317.47|2316.97|26
1642509070000|2022-01-18 12:31:10|2317.59|2317.09|2317.59|2317.09|2317.72|2317.22|2317.47|2316.97|4
1642509080000|2022-01-18 12:31:20|2317.72|2317.22|2317.97|2317.47|2318.09|2317.59|2317.47|2316.97|22
1642509090000|2022-01-18 12:31:30|2318.09|2317.59|2318.34|2317.84|2318.34|2317.84|2318.09|2317.59|8
1642509100000|2022-01-18 12:31:40|2318.22|2317.72|2318.34|2317.84|2318.47|2317.97|2318.22|2317.72|25
1642509110000|2022-01-18 12:31:50|2318.22|2317.72|2318.22|2317.72|2318.47|2317.97|2318.22|2317.72|10
1642509120000|2022-01-18 12:32:00|2318.47|2317.97|2317.97|2317.47|2318.47|2317.97|2317.97|2317.47|11
1642509130000|2022-01-18 12:32:10|2318.09|2317.59|2318.09|2317.59|2318.22|2317.72|2317.97|2317.47|7
1642509140000|2022-01-18 12:32:20|2317.97|2317.47|2318.09|2317.59|2318.22|2317.72|2317.97|2317.47|1
1642509150000|2022-01-18 12:32:30|2317.97|2317.47|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|2
1642509160000|2022-01-18 12:32:40|||||||||9
1642509170000|2022-01-18 12:32:50|2317.97|2317.47|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|13
1642509180000|2022-01-18 12:33:00|2317.97|2317.47|2317.72|2317.22|2317.97|2317.47|2317.72|2317.22|36
1642509190000|2022-01-18 12:33:10|||||||||3
1642509200000|2022-01-18 12:33:20|2317.84|2317.34|2317.97|2317.47|2317.97|2317.47|2317.84|2317.34|5
1642509210000|2022-01-18 12:33:30|2317.72|2317.22|2317.72|2317.22|2317.97|2317.47|2317.72|2317.22|5
1642509220000|2022-01-18 12:33:40|2317.84|2317.34|2317.72|2317.22|2317.97|2317.47|2317.72|2317.22|2
1642509230000|2022-01-18 12:33:50|2317.84|2317.34|2317.47|2316.97|2317.84|2317.34|2317.47|2316.97|8
1642509240000|2022-01-18 12:34:00|2317.59|2317.09|2317.72|2317.22|2317.84|2317.34|2317.47|2316.97|15
1642509250000|2022-01-18 12:34:10|2317.59|2317.09|2317.47|2316.97|2317.72|2317.22|2317.47|2316.97|24
1642509260000|2022-01-18 12:34:20|2317.59|2317.09|2317.59|2317.09|2317.72|2317.22|2317.47|2316.97|20
1642509270000|2022-01-18 12:34:30|2317.72|2317.22|2317.47|2316.97|2317.72|2317.22|2317.22|2316.72|14
1642509280000|2022-01-18 12:34:40|2317.59|2317.09|2317.97|2317.47|2317.97|2317.47|2317.59|2317.09|7
1642509290000|2022-01-18 12:34:50|2317.84|2317.34|2317.47|2316.97|2317.84|2317.34|2317.47|2316.97|4
1642509300000|2022-01-18 12:35:00|2317.34|2316.84|2317.47|2316.97|2317.47|2316.97|2317.22|2316.72|26
1642509310000|2022-01-18 12:35:10|2317.59|2317.09|2317.47|2316.97|2317.72|2317.22|2317.47|2316.97|11
1642509320000|2022-01-18 12:35:20|2317.59|2317.09|2317.97|2317.47|2318.09|2317.59|2317.59|2317.09|4
1642509330000|2022-01-18 12:35:30|2318.09|2317.59|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|12
1642509340000|2022-01-18 12:35:40|2318.34|2317.84|2318.22|2317.72|2318.34|2317.84|2318.22|2317.72|4
1642509350000|2022-01-18 12:35:50|2318.47|2317.97|2318.47|2317.97|2318.47|2317.97|2318.47|2317.97|66
1642509360000|2022-01-18 12:36:00|2318.22|2317.72|2318.47|2317.97|2318.47|2317.97|2318.22|2317.72|13
1642509370000|2022-01-18 12:36:10|2318.34|2317.84|2317.97|2317.47|2318.34|2317.84|2317.97|2317.47|7
1642509380000|2022-01-18 12:36:20|2318.09|2317.59|2318.09|2317.59|2318.22|2317.72|2317.97|2317.47|6
1642509390000|2022-01-18 12:36:30|2317.97|2317.47|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|5
1642509400000|2022-01-18 12:36:40|2318.34|2317.84|2318.22|2317.72|2318.34|2317.84|2318.22|2317.72|8
1642509410000|2022-01-18 12:36:50|||||||||9
1642509420000|2022-01-18 12:37:00|2318.47|2317.97|2318.22|2317.72|2318.47|2317.97|2318.22|2317.72|10
1642509430000|2022-01-18 12:37:10|2318.09|2317.59|2318.22|2317.72|2318.22|2317.72|2317.97|2317.47|15
1642509440000|2022-01-18 12:37:20|2318.09|2317.59|2318.47|2317.97|2318.47|2317.97|2318.09|2317.59|26
1642509450000|2022-01-18 12:37:30|2318.34|2317.84|2318.47|2317.97|2318.47|2317.97|2318.34|2317.84|9
1642509460000|2022-01-18 12:37:40|2318.59|2318.09|2318.59|2318.09|2318.59|2318.09|2318.59|2318.09|15
1642509470000|2022-01-18 12:37:50|2318.72|2318.22|2318.59|2318.09|2318.72|2318.22|2318.47|2317.97|8
1642509480000|2022-01-18 12:38:00|2318.72|2318.22|2318.59|2318.09|2318.72|2318.22|2318.47|2317.97|4
1642509490000|2022-01-18 12:38:10|2318.47|2317.97|2318.72|2318.22|2318.72|2318.22|2318.47|2317.97|5
1642509510000|2022-01-18 12:38:30|2318.84|2318.34|2319.09|2318.59|2319.22|2318.72|2318.84|2318.34|60
1642509520000|2022-01-18 12:38:40|2319.22|2318.72|2318.97|2318.47|2319.22|2318.72|2318.97|2318.47|3
1642509530000|2022-01-18 12:38:50|||||||||1
1642509540000|2022-01-18 12:39:00|2318.72|2318.22|2318.84|2318.34|2318.84|2318.34|2318.72|2318.22|28
1642509550000|2022-01-18 12:39:10|2318.72|2318.22|2318.22|2317.72|2318.72|2318.22|2318.22|2317.72|22
1642509560000|2022-01-18 12:39:20|2318.09|2317.59|2317.97|2317.47|2318.22|2317.72|2317.97|2317.47|6
1642509570000|2022-01-18 12:39:30|2317.72|2317.22|2317.72|2317.22|2317.84|2317.34|2317.72|2317.22|17
1642509580000|2022-01-18 12:39:40|2317.84|2317.34|2317.72|2317.22|2317.97|2317.47|2317.72|2317.22|10
1642509590000|2022-01-18 12:39:50|2317.84|2317.34|2317.72|2317.22|2317.84|2317.34|2317.72|2317.22|2
1642509600000|2022-01-18 12:40:00|2317.71|2317.21|2317.96|2317.46|2318.08|2317.58|2317.71|2317.21|24
1642509610000|2022-01-18 12:40:10|2317.83|2317.33|2317.83|2317.33|2317.96|2317.46|2317.71|2317.21|18
1642509620000|2022-01-18 12:40:20|2317.71|2317.21|2317.46|2316.96|2317.71|2317.21|2317.46|2316.96|4
1642509630000|2022-01-18 12:40:30|2317.58|2317.08|2317.71|2317.21|2317.71|2317.21|2317.46|2316.96|11
1642509640000|2022-01-18 12:40:40|||||||||6
1642509650000|2022-01-18 12:40:50|2317.96|2317.46|2318.21|2317.71|2318.21|2317.71|2317.96|2317.46|5
1642509660000|2022-01-18 12:41:00|2318.08|2317.58|2318.21|2317.71|2318.21|2317.71|2318.08|2317.58|3
1642509670000|2022-01-18 12:41:10|||||||||3
1642509680000|2022-01-18 12:41:20|||||||||7
1642509690000|2022-01-18 12:41:30|2317.96|2317.46|2318.08|2317.58|2318.21|2317.71|2317.96|2317.46|27
1642509700000|2022-01-18 12:41:40|2317.96|2317.46|2318.21|2317.71|2318.21|2317.71|2317.96|2317.46|4
1642509710000|2022-01-18 12:41:50|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.96|2317.46|7
1642509720000|2022-01-18 12:42:00|2318.08|2317.58|2317.96|2317.46|2318.21|2317.71|2317.96|2317.46|10
1642509730000|2022-01-18 12:42:10|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.96|2317.46|4
1642509740000|2022-01-18 12:42:20|2318.21|2317.71|2318.08|2317.58|2318.21|2317.71|2318.08|2317.58|20
1642509750000|2022-01-18 12:42:30|2317.96|2317.46|2317.96|2317.46|2317.96|2317.46|2317.83|2317.33|13
1642509760000|2022-01-18 12:42:40|2317.71|2317.21|2317.71|2317.21|2317.71|2317.21|2317.71|2317.21|52
1642509770000|2022-01-18 12:42:50|2317.96|2317.46|2317.96|2317.46|2317.96|2317.46|2317.96|2317.46|36
1642509780000|2022-01-18 12:43:00|2318.08|2317.58|2318.21|2317.71|2318.21|2317.71|2318.08|2317.58|176
1642509790000|2022-01-18 12:43:10|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.96|2317.46|7
1642509800000|2022-01-18 12:43:20|2318.08|2317.58|2317.83|2317.33|2318.08|2317.58|2317.71|2317.21|27
1642509810000|2022-01-18 12:43:30|2317.96|2317.46|2317.96|2317.46|2317.96|2317.46|2317.83|2317.33|13
1642509820000|2022-01-18 12:43:40|2317.83|2317.33|2317.71|2317.21|2317.83|2317.33|2317.71|2317.21|8
1642509830000|2022-01-18 12:43:50|2317.83|2317.33|2317.83|2317.33|2317.96|2317.46|2317.71|2317.21|5
1642509840000|2022-01-18 12:44:00|2317.71|2317.21|2317.83|2317.33|2317.83|2317.33|2317.71|2317.21|1
1642509850000|2022-01-18 12:44:10|2317.71|2317.21|2317.58|2317.08|2317.71|2317.21|2317.58|2317.08|15
1642509860000|2022-01-18 12:44:20|2317.46|2316.96|2317.96|2317.46|2317.96|2317.46|2317.46|2316.96|17
1642509870000|2022-01-18 12:44:30|2317.71|2317.21|2318.46|2317.96|2318.46|2317.96|2317.71|2317.21|16
1642509880000|2022-01-18 12:44:40|2318.33|2317.83|2318.33|2317.83|2318.46|2317.96|2318.33|2317.83|14
1642509890000|2022-01-18 12:44:50|2318.46|2317.96|2318.21|2317.71|2318.46|2317.96|2318.21|2317.71|4
1642509900000|2022-01-18 12:45:00|2318.33|2317.83|2318.21|2317.71|2318.46|2317.96|2318.21|2317.71|5
1642509910000|2022-01-18 12:45:10|2318.33|2317.83|2318.21|2317.71|2318.33|2317.83|2318.21|2317.71|5
1642509920000|2022-01-18 12:45:20|2318.33|2317.83|2318.71|2318.21|2318.71|2318.21|2318.21|2317.71|40
1642509930000|2022-01-18 12:45:30|2318.46|2317.96|2318.46|2317.96|2318.46|2317.96|2318.46|2317.96|17
1642509940000|2022-01-18 12:45:40|||||||||16
1642509950000|2022-01-18 12:45:50|2318.33|2317.83|2318.71|2318.21|2318.71|2318.21|2318.33|2317.83|217
1642509960000|2022-01-18 12:46:00|2318.58|2318.08|2318.71|2318.21|2318.71|2318.21|2318.58|2318.08|15
1642509970000|2022-01-18 12:46:10|||||||||9
1642509980000|2022-01-18 12:46:20|2318.96|2318.46|2319.21|2318.71|2319.21|2318.71|2318.96|2318.46|31
1642509990000|2022-01-18 12:46:30|||||||||4
1642510000000|2022-01-18 12:46:40|2319.33|2318.83|2319.46|2318.96|2319.46|2318.96|2319.21|2318.71|56
1642510010000|2022-01-18 12:46:50|2319.58|2319.08|2319.71|2319.21|2319.71|2319.21|2319.58|2319.08|44
1642510020000|2022-01-18 12:47:00|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.83|2319.33|49
1642510030000|2022-01-18 12:47:10|2320.08|2319.58|2320.46|2319.96|2320.46|2319.96|2320.08|2319.58|37
1642510040000|2022-01-18 12:47:20|2320.33|2319.83|2320.21|2319.71|2320.33|2319.83|2320.21|2319.71|4
1642510050000|2022-01-18 12:47:30|||||||||164
1642510060000|2022-01-18 12:47:40|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2320.08|2319.58|57
1642510070000|2022-01-18 12:47:50|2320.33|2319.83|2320.71|2320.21|2320.71|2320.21|2320.33|2319.83|18
1642510080000|2022-01-18 12:48:00|2320.83|2320.33|2320.71|2320.21|2320.96|2320.46|2320.71|2320.21|37
1642510090000|2022-01-18 12:48:10|2320.46|2319.96|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|36
1642510100000|2022-01-18 12:48:20|||||||||3
1642510110000|2022-01-18 12:48:30|2320.83|2320.33|2320.83|2320.33|2320.96|2320.46|2320.71|2320.21|16
1642510120000|2022-01-18 12:48:40|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|8
1642510130000|2022-01-18 12:48:50|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|43
1642510140000|2022-01-18 12:49:00|2320.58|2320.08|2319.96|2319.46|2320.71|2320.21|2319.96|2319.46|64
1642510150000|2022-01-18 12:49:10|2320.08|2319.58|2319.83|2319.33|2320.08|2319.58|2319.83|2319.33|14
1642510160000|2022-01-18 12:49:20|2319.96|2319.46|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|7
1642510170000|2022-01-18 12:49:30|2319.83|2319.33|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|1
1642510180000|2022-01-18 12:49:40|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.71|2319.21|7
1642510190000|2022-01-18 12:49:50|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.71|2319.21|17
1642510200000|2022-01-18 12:50:00|2320.46|2319.96|2320.46|2319.96|2320.46|2319.96|2320.33|2319.83|41
1642510210000|2022-01-18 12:50:10|2320.21|2319.71|2320.46|2319.96|2320.46|2319.96|2320.21|2319.71|5
1642510220000|2022-01-18 12:50:20|2320.58|2320.08|2320.83|2320.33|2320.96|2320.46|2320.46|2319.96|44
1642510230000|2022-01-18 12:50:30|2320.71|2320.21|2320.21|2319.71|2320.71|2320.21|2320.21|2319.71|45
1642510240000|2022-01-18 12:50:40|2320.46|2319.96|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|35
1642510250000|2022-01-18 12:50:50|2320.08|2319.58|2319.83|2319.33|2320.08|2319.58|2319.83|2319.33|46
1642510260000|2022-01-18 12:51:00|2319.96|2319.46|2320.08|2319.58|2320.08|2319.58|2319.71|2319.21|17
1642510270000|2022-01-18 12:51:10|2319.96|2319.46|2320.33|2319.83|2320.33|2319.83|2319.96|2319.46|10
1642510280000|2022-01-18 12:51:20|2320.46|2319.96|2320.83|2320.33|2320.96|2320.46|2320.46|2319.96|46
1642510290000|2022-01-18 12:51:30|2320.71|2320.21|2320.83|2320.33|2320.96|2320.46|2320.71|2320.21|3
1642510300000|2022-01-18 12:51:40|2320.71|2320.21|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|48
1642510310000|2022-01-18 12:51:50|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|2
1642510320000|2022-01-18 12:52:00|2320.83|2320.33|2320.58|2320.08|2320.96|2320.46|2320.58|2320.08|53
1642510330000|2022-01-18 12:52:10|2320.46|2319.96|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|11
1642510340000|2022-01-18 12:52:20|2320.46|2319.96|2320.46|2319.96|2320.46|2319.96|2320.46|2319.96|16
1642510350000|2022-01-18 12:52:30|||||||||2
1642510360000|2022-01-18 12:52:40|2320.33|2319.83|2320.71|2320.21|2320.71|2320.21|2320.33|2319.83|41
1642510370000|2022-01-18 12:52:50|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|65
1642510380000|2022-01-18 12:53:00|2321.21|2320.71|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|35
1642510390000|2022-01-18 12:53:10|2321.08|2320.58|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|51
1642510400000|2022-01-18 12:53:20|||||||||152
1642510410000|2022-01-18 12:53:30|||||||||22
1642510420000|2022-01-18 12:53:40|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|2
1642510430000|2022-01-18 12:53:50|2320.83|2320.33|2320.46|2319.96|2320.83|2320.33|2320.46|2319.96|11
1642510440000|2022-01-18 12:54:00|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|17
1642510450000|2022-01-18 12:54:10|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|68
1642510460000|2022-01-18 12:54:20|2320.46|2319.96|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|36
1642510470000|2022-01-18 12:54:30|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|5
1642510480000|2022-01-18 12:54:40|2320.96|2320.46|2321.21|2320.71|2321.21|2320.71|2320.71|2320.21|626
1642510490000|2022-01-18 12:54:50|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|18
1642510500000|2022-01-18 12:55:00|2321.33|2320.83|2321.58|2321.08|2321.58|2321.08|2321.21|2320.71|51
1642510510000|2022-01-18 12:55:10|2321.71|2321.21|2320.71|2320.21|2321.71|2321.21|2320.71|2320.21|53
1642510520000|2022-01-18 12:55:20|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|4
1642510530000|2022-01-18 12:55:30|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|12
1642510540000|2022-01-18 12:55:40|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|9
1642510550000|2022-01-18 12:55:50|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|13
1642510560000|2022-01-18 12:56:00|2321.46|2320.96|2321.71|2321.21|2321.83|2321.33|2321.46|2320.96|3139
1642510570000|2022-01-18 12:56:10|2321.58|2321.08|2321.71|2321.21|2321.71|2321.21|2321.46|2320.96|27
1642510580000|2022-01-18 12:56:20|2321.83|2321.33|2321.96|2321.46|2321.96|2321.46|2321.83|2321.33|22
1642510590000|2022-01-18 12:56:30|2321.71|2321.21|2321.96|2321.46|2321.96|2321.46|2321.71|2321.21|3022
1642510600000|2022-01-18 12:56:40|2321.71|2321.21|2322.08|2321.58|2322.21|2321.71|2321.71|2321.21|68
1642510610000|2022-01-18 12:56:50|2322.21|2321.71|2322.08|2321.58|2322.21|2321.71|2321.96|2321.46|11
1642510620000|2022-01-18 12:57:00|2322.21|2321.71|2321.71|2321.21|2322.33|2321.83|2321.71|2321.21|58
1642510630000|2022-01-18 12:57:10|2321.46|2320.96|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|29
1642510640000|2022-01-18 12:57:20|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|19
1642510650000|2022-01-18 12:57:30|2321.08|2320.58|2320.96|2320.46|2321.21|2320.71|2320.71|2320.21|48
1642510660000|2022-01-18 12:57:40|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|126
1642510670000|2022-01-18 12:57:50|2321.33|2320.83|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|12
1642510680000|2022-01-18 12:58:00|2320.96|2320.46|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|7
1642510690000|2022-01-18 12:58:10|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|2
1642510700000|2022-01-18 12:58:20|2321.08|2320.58|2321.33|2320.83|2321.46|2320.96|2320.96|2320.46|30
1642510710000|2022-01-18 12:58:30|2321.21|2320.71|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|7
1642510720000|2022-01-18 12:58:40|2321.33|2320.83|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|10
1642510730000|2022-01-18 12:58:50|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|52
1642510740000|2022-01-18 12:59:00|2321.58|2321.08|2321.46|2320.96|2321.58|2321.08|2321.46|2320.96|118
1642510750000|2022-01-18 12:59:10|2321.58|2321.08|2321.46|2320.96|2321.58|2321.08|2321.21|2320.71|36
1642510760000|2022-01-18 12:59:20|||||||||82
1642510770000|2022-01-18 12:59:30|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|56
1642510780000|2022-01-18 12:59:40|||||||||2
1642510790000|2022-01-18 12:59:50|||||||||14
1642510800000|2022-01-18 13:00:00|||||||||28
1642510810000|2022-01-18 13:00:10|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|63
1642510820000|2022-01-18 13:00:20|2321.58|2321.08|2321.33|2320.83|2321.58|2321.08|2321.21|2320.71|55
1642510830000|2022-01-18 13:00:30|2321.46|2320.96|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|14
1642510840000|2022-01-18 13:00:40|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|28
1642510850000|2022-01-18 13:00:50|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|8
1642510860000|2022-01-18 13:01:00|2321.08|2320.58|2320.71|2320.21|2321.21|2320.71|2320.71|2320.21|16
1642510870000|2022-01-18 13:01:10|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|4
1642510880000|2022-01-18 13:01:20|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|5
1642510890000|2022-01-18 13:01:30|||||||||3
1642510900000|2022-01-18 13:01:40|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|23
1642510910000|2022-01-18 13:01:50|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|12
1642510920000|2022-01-18 13:02:00|2320.83|2320.33|2320.83|2320.33|2320.96|2320.46|2320.71|2320.21|5
1642510930000|2022-01-18 13:02:10|2320.71|2320.21|2320.46|2319.96|2320.83|2320.33|2320.46|2319.96|11
1642510940000|2022-01-18 13:02:20|||||||||5
1642510950000|2022-01-18 13:02:30|||||||||24
1642510960000|2022-01-18 13:02:40|2320.33|2319.83|2320.21|2319.71|2320.33|2319.83|2320.21|2319.71|5
1642510970000|2022-01-18 13:02:50|2320.46|2319.96|2320.33|2319.83|2320.46|2319.96|2320.33|2319.83|8
1642510980000|2022-01-18 13:03:00|2320.21|2319.71|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|12
1642510990000|2022-01-18 13:03:10|2320.33|2319.83|2320.33|2319.83|2320.46|2319.96|2320.33|2319.83|5
1642511000000|2022-01-18 13:03:20|2320.21|2319.71|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|14
1642511010000|2022-01-18 13:03:30|2320.46|2319.96|2320.46|2319.96|2320.46|2319.96|2320.46|2319.96|2822
1642511020000|2022-01-18 13:03:40|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.33|2319.83|783
1642511030000|2022-01-18 13:03:50|2320.33|2319.83|2320.33|2319.83|2320.46|2319.96|2320.21|2319.71|39
1642511040000|2022-01-18 13:04:00|2320.21|2319.71|2320.46|2319.96|2320.46|2319.96|2320.21|2319.71|12
1642511050000|2022-01-18 13:04:10|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|13
1642511060000|2022-01-18 13:04:20|2320.83|2320.33|2320.71|2320.21|2320.83|2320.33|2320.71|2320.21|7
1642511070000|2022-01-18 13:04:30|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|4
1642511080000|2022-01-18 13:04:40|2320.83|2320.33|2320.71|2320.21|2320.96|2320.46|2320.71|2320.21|11
1642511090000|2022-01-18 13:04:50|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|3
1642511100000|2022-01-18 13:05:00|2320.83|2320.33|2321.46|2320.96|2321.46|2320.96|2320.71|2320.21|30
1642511110000|2022-01-18 13:05:10|2321.33|2320.83|2321.33|2320.83|2321.46|2320.96|2321.21|2320.71|59
1642511120000|2022-01-18 13:05:20|2321.21|2320.71|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|2
1642511130000|2022-01-18 13:05:30|2321.33|2320.83|2321.08|2320.58|2321.46|2320.96|2321.08|2320.58|21
1642511140000|2022-01-18 13:05:40|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|11
1642511150000|2022-01-18 13:05:50|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|1
1642511160000|2022-01-18 13:06:00|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|2
1642511170000|2022-01-18 13:06:10|2321.08|2320.58|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|5
1642511180000|2022-01-18 13:06:20|2320.71|2320.21|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|39
1642511190000|2022-01-18 13:06:30|2320.83|2320.33|2320.46|2319.96|2320.83|2320.33|2320.46|2319.96|22
1642511200000|2022-01-18 13:06:40|||||||||1
1642511210000|2022-01-18 13:06:50|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|78
1642511220000|2022-01-18 13:07:00|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.33|2319.83|8
1642511230000|2022-01-18 13:07:10|2320.33|2319.83|2320.33|2319.83|2320.46|2319.96|2320.21|2319.71|11
1642511240000|2022-01-18 13:07:20|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|4
1642511250000|2022-01-18 13:07:30|2319.96|2319.46|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|11
1642511260000|2022-01-18 13:07:40|||||||||2
1642511270000|2022-01-18 13:07:50|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.33|2319.83|8
1642511280000|2022-01-18 13:08:00|2320.33|2319.83|2320.46|2319.96|2320.58|2320.08|2320.33|2319.83|41
1642511290000|2022-01-18 13:08:10|2320.21|2319.71|2319.96|2319.46|2320.21|2319.71|2319.96|2319.46|21
1642511300000|2022-01-18 13:08:20|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|11
1642511310000|2022-01-18 13:08:30|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|3
1642511320000|2022-01-18 13:08:40|2320.08|2319.58|2319.96|2319.46|2320.08|2319.58|2319.96|2319.46|8
1642511330000|2022-01-18 13:08:50|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|11
1642511340000|2022-01-18 13:09:00|2320.46|2319.96|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|47
1642511350000|2022-01-18 13:09:10|2320.58|2320.08|2320.33|2319.83|2320.58|2320.08|2320.21|2319.71|26
1642511360000|2022-01-18 13:09:20|2320.21|2319.71|2320.33|2319.83|2320.46|2319.96|2320.21|2319.71|2
1642511370000|2022-01-18 13:09:30|2320.21|2319.71|2320.46|2319.96|2320.46|2319.96|2320.21|2319.71|6
1642511380000|2022-01-18 13:09:40|2320.33|2319.83|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|6
1642511390000|2022-01-18 13:09:50|2319.96|2319.46|2319.96|2319.46|2319.96|2319.46|2319.96|2319.46|7
1642511400000|2022-01-18 13:10:00|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.83|2319.33|44
1642511410000|2022-01-18 13:10:10|2319.83|2319.33|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|9
1642511420000|2022-01-18 13:10:20|2319.46|2318.96|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|25
1642511430000|2022-01-18 13:10:30|2319.58|2319.08|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|14
1642511440000|2022-01-18 13:10:40|||||||||9
1642511450000|2022-01-18 13:10:50|2319.46|2318.96|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|42
1642511460000|2022-01-18 13:11:00|2319.58|2319.08|2319.58|2319.08|2319.58|2319.08|2319.46|2318.96|3
1642511470000|2022-01-18 13:11:10|2319.46|2318.96|2319.46|2318.96|2319.58|2319.08|2319.33|2318.83|54
1642511480000|2022-01-18 13:11:20|2319.58|2319.08|2319.71|2319.21|2319.71|2319.21|2319.58|2319.08|52
1642511490000|2022-01-18 13:11:30|||||||||2
1642511500000|2022-01-18 13:11:40|2319.96|2319.46|2319.96|2319.46|2319.96|2319.46|2319.96|2319.46|2114
1642511510000|2022-01-18 13:11:50|2320.08|2319.58|2320.96|2320.46|2320.96|2320.46|2320.08|2319.58|137
1642511520000|2022-01-18 13:12:00|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|50
1642511530000|2022-01-18 13:12:10|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|77
1642511540000|2022-01-18 13:12:20|2321.71|2321.21|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|2162
1642511550000|2022-01-18 13:12:30|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|93
1642511560000|2022-01-18 13:12:40|2321.46|2320.96|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|14
1642511570000|2022-01-18 13:12:50|2321.08|2320.58|2320.71|2320.21|2321.08|2320.58|2320.71|2320.21|52
1642511580000|2022-01-18 13:13:00|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|60
1642511590000|2022-01-18 13:13:10|||||||||1
1642511600000|2022-01-18 13:13:20|||||||||3
1642511610000|2022-01-18 13:13:30|2321.08|2320.58|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|9
1642511620000|2022-01-18 13:13:40|2320.83|2320.33|2321.21|2320.71|2321.21|2320.71|2320.83|2320.33|28
1642511630000|2022-01-18 13:13:50|2321.08|2320.58|2320.21|2319.71|2321.08|2320.58|2320.21|2319.71|22
1642511640000|2022-01-18 13:14:00|||||||||11
1642511650000|2022-01-18 13:14:10|2320.46|2319.96|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|14
1642511660000|2022-01-18 13:14:20|2320.33|2319.83|2320.21|2319.71|2320.33|2319.83|2320.08|2319.58|7
1642511670000|2022-01-18 13:14:30|2320.33|2319.83|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|44
1642511680000|2022-01-18 13:14:40|2320.33|2319.83|2320.33|2319.83|2320.46|2319.96|2320.33|2319.83|68
1642511690000|2022-01-18 13:14:50|2320.46|2319.96|2320.33|2319.83|2320.46|2319.96|2320.21|2319.71|6
1642511700000|2022-01-18 13:15:00|2320.21|2319.71|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|58
1642511710000|2022-01-18 13:15:10|2320.33|2319.83|2319.71|2319.21|2320.46|2319.96|2319.71|2319.21|38
1642511720000|2022-01-18 13:15:20|2319.46|2318.96|2318.96|2318.46|2319.46|2318.96|2318.96|2318.46|72
1642511730000|2022-01-18 13:15:30|2319.21|2318.71|2318.71|2318.21|2319.21|2318.71|2318.71|2318.21|35
1642511740000|2022-01-18 13:15:40|||||||||2
1642511750000|2022-01-18 13:15:50|2318.58|2318.08|2318.71|2318.21|2318.71|2318.21|2318.58|2318.08|22
1642511760000|2022-01-18 13:16:00|2318.96|2318.46|2319.46|2318.96|2319.46|2318.96|2318.83|2318.33|55
1642511770000|2022-01-18 13:16:10|2319.33|2318.83|2319.46|2318.96|2319.46|2318.96|2319.21|2318.71|2
1642511780000|2022-01-18 13:16:20|2319.58|2319.08|2319.58|2319.08|2319.71|2319.21|2319.46|2318.96|10
1642511790000|2022-01-18 13:16:30|2319.46|2318.96|2319.71|2319.21|2319.96|2319.46|2319.46|2318.96|7
1642511800000|2022-01-18 13:16:40|2319.58|2319.08|2319.46|2318.96|2319.71|2319.21|2319.46|2318.96|24
1642511810000|2022-01-18 13:16:50|2319.21|2318.71|2318.96|2318.46|2319.21|2318.71|2318.71|2318.21|32
1642511820000|2022-01-18 13:17:00|2319.21|2318.71|2319.21|2318.71|2319.21|2318.71|2318.96|2318.46|11
1642511830000|2022-01-18 13:17:10|2319.08|2318.58|2319.58|2319.08|2319.71|2319.21|2318.96|2318.46|3533
1642511840000|2022-01-18 13:17:20|2319.71|2319.21|2320.08|2319.58|2320.21|2319.71|2319.58|2319.08|73
1642511850000|2022-01-18 13:17:30|2320.21|2319.71|2319.96|2319.46|2320.21|2319.71|2319.96|2319.46|42
1642511860000|2022-01-18 13:17:40|2319.83|2319.33|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|858
1642511870000|2022-01-18 13:17:50|2319.58|2319.08|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|12
1642511880000|2022-01-18 13:18:00|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.83|2319.33|31
1642511890000|2022-01-18 13:18:10|2320.08|2319.58|2320.21|2319.71|2320.46|2319.96|2320.08|2319.58|36
1642511900000|2022-01-18 13:18:20|2320.33|2319.83|2320.71|2320.21|2320.71|2320.21|2320.21|2319.71|14
1642511910000|2022-01-18 13:18:30|2320.46|2319.96|2320.46|2319.96|2320.46|2319.96|2320.46|2319.96|5
1642511920000|2022-01-18 13:18:40|2320.58|2320.08|2320.46|2319.96|2320.58|2320.08|2320.46|2319.96|14
1642511930000|2022-01-18 13:18:50|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|27
1642511940000|2022-01-18 13:19:00|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|3
1642511950000|2022-01-18 13:19:10|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|11
1642511960000|2022-01-18 13:19:20|2320.83|2320.33|2320.71|2320.21|2320.96|2320.46|2320.71|2320.21|24
1642511970000|2022-01-18 13:19:30|2320.46|2319.96|2320.96|2320.46|2320.96|2320.46|2320.46|2319.96|31
1642511980000|2022-01-18 13:19:40|2320.83|2320.33|2320.83|2320.33|2320.96|2320.46|2320.46|2319.96|11
1642511990000|2022-01-18 13:19:50|2320.96|2320.46|2320.96|2320.46|2321.08|2320.58|2320.71|2320.21|534
1642512000000|2022-01-18 13:20:00|2320.71|2320.21|2320.96|2320.46|2320.96|2320.46|2320.58|2320.08|10
1642512010000|2022-01-18 13:20:10|2320.83|2320.33|2320.71|2320.21|2320.96|2320.46|2320.71|2320.21|8
1642512020000|2022-01-18 13:20:20|2320.83|2320.33|2320.21|2319.71|2320.96|2320.46|2320.21|2319.71|65
1642512030000|2022-01-18 13:20:30|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.21|2319.71|82
1642512040000|2022-01-18 13:20:40|2320.33|2319.83|2321.21|2320.71|2321.21|2320.71|2320.33|2319.83|22
1642512050000|2022-01-18 13:20:50|2321.08|2320.58|2321.58|2321.08|2321.71|2321.21|2320.71|2320.21|33
1642512060000|2022-01-18 13:21:00|2321.71|2321.21|2321.96|2321.46|2322.08|2321.58|2321.71|2321.21|45
1642512070000|2022-01-18 13:21:10|2321.83|2321.33|2322.21|2321.71|2322.21|2321.71|2321.83|2321.33|5045
1642512080000|2022-01-18 13:21:20|2322.33|2321.83|2322.21|2321.71|2322.46|2321.96|2322.21|2321.71|41
1642512090000|2022-01-18 13:21:30|2322.33|2321.83|2322.21|2321.71|2322.33|2321.83|2322.08|2321.58|34
1642512100000|2022-01-18 13:21:40|2322.33|2321.83|2322.46|2321.96|2322.58|2322.08|2322.33|2321.83|33
1642512110000|2022-01-18 13:21:50|2322.58|2322.08|2322.46|2321.96|2322.71|2322.21|2322.46|2321.96|35
1642512120000|2022-01-18 13:22:00|2322.58|2322.08|2322.46|2321.96|2322.71|2322.21|2322.46|2321.96|24
1642512130000|2022-01-18 13:22:10|2322.21|2321.71|2322.21|2321.71|2322.33|2321.83|2322.21|2321.71|16
1642512140000|2022-01-18 13:22:20|2321.96|2321.46|2321.46|2320.96|2321.96|2321.46|2321.46|2320.96|17
1642512150000|2022-01-18 13:22:30|2321.71|2321.21|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|19
1642512160000|2022-01-18 13:22:40|2321.21|2320.71|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|6
1642512170000|2022-01-18 13:22:50|2321.46|2320.96|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|17
1642512180000|2022-01-18 13:23:00|2321.33|2320.83|2320.96|2320.46|2321.46|2320.96|2320.96|2320.46|29
1642512190000|2022-01-18 13:23:10|2321.21|2320.71|2321.46|2320.96|2321.71|2321.21|2321.21|2320.71|5
1642512200000|2022-01-18 13:23:20|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|9
1642512210000|2022-01-18 13:23:30|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|5
1642512220000|2022-01-18 13:23:40|2321.33|2320.83|2320.96|2320.46|2321.33|2320.83|2320.96|2320.46|4
1642512230000|2022-01-18 13:23:50|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|27
1642512240000|2022-01-18 13:24:00|2321.08|2320.58|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|21
1642512250000|2022-01-18 13:24:10|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|2
1642512260000|2022-01-18 13:24:20|2321.08|2320.58|2320.71|2320.21|2321.21|2320.71|2320.71|2320.21|17
1642512270000|2022-01-18 13:24:30|2320.83|2320.33|2320.83|2320.33|2320.96|2320.46|2320.71|2320.21|48
1642512280000|2022-01-18 13:24:40|2320.96|2320.46|2320.21|2319.71|2320.96|2320.46|2320.21|2319.71|24
1642512290000|2022-01-18 13:24:50|2319.96|2319.46|2320.21|2319.71|2320.33|2319.83|2319.96|2319.46|57
1642512300000|2022-01-18 13:25:00|2320.46|2319.96|2320.46|2319.96|2320.71|2320.21|2320.21|2319.71|18
1642512310000|2022-01-18 13:25:10|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|3
1642512320000|2022-01-18 13:25:20|2320.58|2320.08|2320.58|2320.08|2320.71|2320.21|2320.46|2319.96|9
1642512330000|2022-01-18 13:25:30|2320.71|2320.21|2320.83|2320.33|2320.83|2320.33|2320.46|2319.96|5
1642512340000|2022-01-18 13:25:40|2320.96|2320.46|2320.71|2320.21|2320.96|2320.46|2320.71|2320.21|6
1642512350000|2022-01-18 13:25:50|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|10
1642512360000|2022-01-18 13:26:00|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|8
1642512370000|2022-01-18 13:26:10|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|20
1642512380000|2022-01-18 13:26:20|2321.33|2320.83|2321.08|2320.58|2321.46|2320.96|2320.96|2320.46|7
1642512390000|2022-01-18 13:26:30|2320.96|2320.46|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|1
1642512400000|2022-01-18 13:26:40|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|1475
1642512410000|2022-01-18 13:26:50|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|8
1642512420000|2022-01-18 13:27:00|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|14
1642512430000|2022-01-18 13:27:10|2321.08|2320.58|2321.46|2320.96|2321.46|2320.96|2321.08|2320.58|19
1642512440000|2022-01-18 13:27:20|2321.71|2321.21|2322.21|2321.71|2322.21|2321.71|2321.71|2321.21|53
1642512450000|2022-01-18 13:27:30|2322.08|2321.58|2322.21|2321.71|2322.21|2321.71|2321.96|2321.46|16
1642512460000|2022-01-18 13:27:40|2322.46|2321.96|2322.21|2321.71|2322.46|2321.96|2322.21|2321.71|18
1642512470000|2022-01-18 13:27:50|2322.33|2321.83|2322.46|2321.96|2322.58|2322.08|2322.21|2321.71|14
1642512480000|2022-01-18 13:28:00|2322.33|2321.83|2322.46|2321.96|2322.71|2322.21|2322.33|2321.83|35
1642512490000|2022-01-18 13:28:10|2322.33|2321.83|2322.21|2321.71|2322.33|2321.83|2322.08|2321.58|15
1642512500000|2022-01-18 13:28:20|2322.46|2321.96|2322.21|2321.71|2322.46|2321.96|2322.21|2321.71|10
1642512510000|2022-01-18 13:28:30|2322.08|2321.58|2322.21|2321.71|2322.46|2321.96|2322.08|2321.58|46
1642512520000|2022-01-18 13:28:40|||||||||2
1642512530000|2022-01-18 13:28:50|||||||||8
1642512540000|2022-01-18 13:29:00|2322.08|2321.58|2321.96|2321.46|2322.08|2321.58|2321.96|2321.46|15
1642512550000|2022-01-18 13:29:10|2321.71|2321.21|2321.96|2321.46|2321.96|2321.46|2321.71|2321.21|17
1642512560000|2022-01-18 13:29:20|2322.08|2321.58|2321.96|2321.46|2322.08|2321.58|2321.96|2321.46|14
1642512570000|2022-01-18 13:29:30|2321.83|2321.33|2321.71|2321.21|2321.83|2321.33|2321.71|2321.21|4
1642512580000|2022-01-18 13:29:40|2321.58|2321.08|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|2
1642512590000|2022-01-18 13:29:50|||||||||2
1642512600000|2022-01-18 13:30:00|2321.71|2321.21|2321.71|2321.21|2321.71|2321.21|2321.58|2321.08|65
1642512610000|2022-01-18 13:30:10|2321.83|2321.33|2321.83|2321.33|2321.96|2321.46|2321.71|2321.21|25
1642512620000|2022-01-18 13:30:20|2321.71|2321.21|2321.96|2321.46|2321.96|2321.46|2321.71|2321.21|3
1642512630000|2022-01-18 13:30:30|2322.21|2321.71|2321.96|2321.46|2322.21|2321.71|2321.96|2321.46|40
1642512640000|2022-01-18 13:30:40|2322.08|2321.58|2322.46|2321.96|2322.46|2321.96|2321.96|2321.46|48
1642512650000|2022-01-18 13:30:50|2322.58|2322.08|2322.58|2322.08|2322.71|2322.21|2322.46|2321.96|26
1642512660000|2022-01-18 13:31:00|2322.71|2322.21|2322.46|2321.96|2322.71|2322.21|2322.21|2321.71|35
1642512670000|2022-01-18 13:31:10|||||||||2
1642512680000|2022-01-18 13:31:20|2322.58|2322.08|2322.71|2322.21|2322.96|2322.46|2322.58|2322.08|86
1642512690000|2022-01-18 13:31:30|2322.83|2322.33|2323.08|2322.58|2323.21|2322.71|2322.71|2322.21|38
1642512700000|2022-01-18 13:31:40|2322.96|2322.46|2322.96|2322.46|2323.21|2322.71|2322.96|2322.46|11
1642512710000|2022-01-18 13:31:50|2323.08|2322.58|2323.08|2322.58|2323.21|2322.71|2322.96|2322.46|33
1642512720000|2022-01-18 13:32:00|2323.21|2322.71|2322.96|2322.46|2323.33|2322.83|2322.96|2322.46|26
1642512730000|2022-01-18 13:32:10|2323.08|2322.58|2323.96|2323.46|2323.96|2323.46|2323.08|2322.58|43
1642512740000|2022-01-18 13:32:20|2323.83|2323.33|2323.96|2323.46|2324.21|2323.71|2323.83|2323.33|39
1642512750000|2022-01-18 13:32:30|2323.83|2323.33|2324.21|2323.71|2324.21|2323.71|2323.71|2323.21|16
1642512760000|2022-01-18 13:32:40|2324.08|2323.58|2323.96|2323.46|2324.21|2323.71|2323.83|2323.33|51
1642512770000|2022-01-18 13:32:50|2323.71|2323.21|2323.71|2323.21|2323.96|2323.46|2323.71|2323.21|9
1642512780000|2022-01-18 13:33:00|2323.58|2323.08|2323.71|2323.21|2323.71|2323.21|2323.46|2322.96|30
1642512790000|2022-01-18 13:33:10|2323.83|2323.33|2323.46|2322.96|2323.96|2323.46|2323.46|2322.96|16
1642512800000|2022-01-18 13:33:20|2323.21|2322.71|2323.71|2323.21|2323.71|2323.21|2323.21|2322.71|66
1642512810000|2022-01-18 13:33:30|2323.58|2323.08|2323.71|2323.21|2323.83|2323.33|2323.46|2322.96|32
1642512820000|2022-01-18 13:33:40|2323.83|2323.33|2324.21|2323.71|2324.21|2323.71|2323.83|2323.33|47
1642512830000|2022-01-18 13:33:50|2324.46|2323.96|2323.96|2323.46|2324.46|2323.96|2323.71|2323.21|53
1642512840000|2022-01-18 13:34:00|2324.21|2323.71|2324.33|2323.83|2324.46|2323.96|2324.08|2323.58|49
1642512850000|2022-01-18 13:34:10|2324.21|2323.71|2323.96|2323.46|2324.33|2323.83|2323.96|2323.46|23
1642512860000|2022-01-18 13:34:20|2324.08|2323.58|2323.96|2323.46|2324.08|2323.58|2323.96|2323.46|4
1642512870000|2022-01-18 13:34:30|2323.83|2323.33|2323.96|2323.46|2324.08|2323.58|2323.71|2323.21|41
1642512880000|2022-01-18 13:34:40|2324.08|2323.58|2324.08|2323.58|2324.46|2323.96|2324.08|2323.58|34
1642512890000|2022-01-18 13:34:50|2324.21|2323.71|2324.46|2323.96|2324.46|2323.96|2324.21|2323.71|66
1642512900000|2022-01-18 13:35:00|2324.21|2323.71|2324.21|2323.71|2324.46|2323.96|2324.21|2323.71|29
1642512910000|2022-01-18 13:35:10|2323.71|2323.21|2323.21|2322.71|2323.71|2323.21|2323.21|2322.71|106
1642512920000|2022-01-18 13:35:20|2323.33|2322.83|2323.58|2323.08|2323.71|2323.21|2323.21|2322.71|50
1642512930000|2022-01-18 13:35:30|2323.71|2323.21|2323.58|2323.08|2323.71|2323.21|2323.58|2323.08|28
1642512940000|2022-01-18 13:35:40|2323.71|2323.21|2323.08|2322.58|2323.71|2323.21|2323.08|2322.58|58
1642512950000|2022-01-18 13:35:50|2323.21|2322.71|2323.58|2323.08|2323.71|2323.21|2323.21|2322.71|18
1642512960000|2022-01-18 13:36:00|2323.46|2322.96|2324.08|2323.58|2324.21|2323.71|2323.46|2322.96|23
1642512970000|2022-01-18 13:36:10|2324.21|2323.71|2324.21|2323.71|2324.46|2323.96|2324.21|2323.71|35
1642512980000|2022-01-18 13:36:20|2323.96|2323.46|2324.46|2323.96|2324.46|2323.96|2323.71|2323.21|54
1642512990000|2022-01-18 13:36:30|2324.58|2324.08|2324.71|2324.21|2324.71|2324.21|2324.58|2324.08|27
1642513000000|2022-01-18 13:36:40|2324.58|2324.08|2324.33|2323.83|2324.71|2324.21|2324.33|2323.83|81
1642513010000|2022-01-18 13:36:50|2324.46|2323.96|2324.21|2323.71|2324.46|2323.96|2323.96|2323.46|18
1642513020000|2022-01-18 13:37:00|2324.08|2323.58|2323.96|2323.46|2324.08|2323.58|2323.71|2323.21|25
1642513030000|2022-01-18 13:37:10|2323.71|2323.21|2323.33|2322.83|2323.71|2323.21|2323.21|2322.71|32
1642513040000|2022-01-18 13:37:20|2323.46|2322.96|2323.71|2323.21|2323.71|2323.21|2323.21|2322.71|38
1642513050000|2022-01-18 13:37:30|2323.58|2323.08|2323.71|2323.21|2323.96|2323.46|2323.46|2322.96|17
1642513060000|2022-01-18 13:37:40|2323.83|2323.33|2323.58|2323.08|2323.96|2323.46|2323.46|2322.96|31
1642513070000|2022-01-18 13:37:50|2323.46|2322.96|2323.46|2322.96|2323.58|2323.08|2323.33|2322.83|28
1642513080000|2022-01-18 13:38:00|2323.58|2323.08|2323.58|2323.08|2323.71|2323.21|2323.46|2322.96|27
1642513090000|2022-01-18 13:38:10|2323.46|2322.96|2323.46|2322.96|2323.71|2323.21|2323.46|2322.96|16
1642513100000|2022-01-18 13:38:20|2323.58|2323.08|2323.21|2322.71|2323.71|2323.21|2323.21|2322.71|9
1642513110000|2022-01-18 13:38:30|2323.33|2322.83|2323.58|2323.08|2323.71|2323.21|2323.21|2322.71|17
1642513120000|2022-01-18 13:38:40|2323.46|2322.96|2323.46|2322.96|2323.71|2323.21|2323.33|2322.83|5
1642513130000|2022-01-18 13:38:50|2323.33|2322.83|2322.71|2322.21|2323.46|2322.96|2322.71|2322.21|16
1642513140000|2022-01-18 13:39:00|2322.83|2322.33|2323.08|2322.58|2323.21|2322.71|2322.71|2322.21|13
1642513150000|2022-01-18 13:39:10|2323.21|2322.71|2322.71|2322.21|2323.21|2322.71|2322.71|2322.21|59
1642513160000|2022-01-18 13:39:20|2322.58|2322.08|2322.21|2321.71|2322.71|2322.21|2322.21|2321.71|42
1642513170000|2022-01-18 13:39:30|2322.33|2321.83|2321.83|2321.33|2322.46|2321.96|2321.71|2321.21|20
1642513180000|2022-01-18 13:39:40|2321.71|2321.21|2321.96|2321.46|2322.21|2321.71|2321.71|2321.21|4
1642513190000|2022-01-18 13:39:50|2321.83|2321.33|2321.71|2321.21|2321.96|2321.46|2321.58|2321.08|22
1642513200000|2022-01-18 13:40:00|2321.83|2321.33|2321.71|2321.21|2321.96|2321.46|2321.71|2321.21|17
1642513210000|2022-01-18 13:40:10|2321.96|2321.46|2321.83|2321.33|2321.96|2321.46|2321.71|2321.21|12
1642513220000|2022-01-18 13:40:20|2321.71|2321.21|2321.96|2321.46|2322.21|2321.71|2321.71|2321.21|37
1642513230000|2022-01-18 13:40:30|2322.08|2321.58|2322.08|2321.58|2322.08|2321.58|2321.71|2321.21|21
1642513240000|2022-01-18 13:40:40|2321.96|2321.46|2321.96|2321.46|2322.08|2321.58|2321.71|2321.21|66
1642513250000|2022-01-18 13:40:50|2322.08|2321.58|2321.96|2321.46|2322.21|2321.71|2321.96|2321.46|12
1642513260000|2022-01-18 13:41:00|2322.08|2321.58|2321.96|2321.46|2322.08|2321.58|2321.83|2321.33|31
1642513270000|2022-01-18 13:41:10|2321.71|2321.21|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|21
1642513280000|2022-01-18 13:41:20|2321.58|2321.08|2321.46|2320.96|2321.71|2321.21|2321.08|2320.58|57
1642513290000|2022-01-18 13:41:30|2321.33|2320.83|2320.46|2319.96|2321.46|2320.96|2320.46|2319.96|31
1642513300000|2022-01-18 13:41:40|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.21|2319.71|41
1642513310000|2022-01-18 13:41:50|2320.58|2320.08|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|23
1642513320000|2022-01-18 13:42:00|2320.58|2320.08|2321.21|2320.71|2321.21|2320.71|2320.58|2320.08|23
1642513330000|2022-01-18 13:42:10|2321.08|2320.58|2320.83|2320.33|2321.08|2320.58|2320.71|2320.21|18
1642513340000|2022-01-18 13:42:20|2320.96|2320.46|2320.96|2320.46|2321.21|2320.71|2320.71|2320.21|6
1642513350000|2022-01-18 13:42:30|2320.83|2320.33|2320.71|2320.21|2320.83|2320.33|2320.71|2320.21|13
1642513360000|2022-01-18 13:42:40|2320.96|2320.46|2320.83|2320.33|2320.96|2320.46|2320.83|2320.33|18
1642513370000|2022-01-18 13:42:50|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|66
1642513380000|2022-01-18 13:43:00|2321.08|2320.58|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|16
1642513390000|2022-01-18 13:43:10|2321.08|2320.58|2320.71|2320.21|2321.21|2320.71|2320.71|2320.21|25
1642513400000|2022-01-18 13:43:20|2320.58|2320.08|2320.58|2320.08|2320.71|2320.21|2320.46|2319.96|37
1642513410000|2022-01-18 13:43:30|2320.71|2320.21|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|8
1642513420000|2022-01-18 13:43:40|2320.58|2320.08|2320.71|2320.21|2320.83|2320.33|2320.46|2319.96|4
1642513430000|2022-01-18 13:43:50|2320.58|2320.08|2320.08|2319.58|2320.58|2320.08|2319.96|2319.46|39
1642513440000|2022-01-18 13:44:00|2319.96|2319.46|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|18
1642513450000|2022-01-18 13:44:10|2320.33|2319.83|2320.46|2319.96|2320.58|2320.08|2320.33|2319.83|22
1642513460000|2022-01-18 13:44:20|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|7
1642513470000|2022-01-18 13:44:30|2320.46|2319.96|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|22
1642513480000|2022-01-18 13:44:40|2320.08|2319.58|2320.08|2319.58|2320.08|2319.58|2319.96|2319.46|14
1642513490000|2022-01-18 13:44:50|2319.96|2319.46|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|6
1642513500000|2022-01-18 13:45:00|2320.33|2319.83|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|21
1642513510000|2022-01-18 13:45:10|2320.33|2319.83|2319.71|2319.21|2320.33|2319.83|2319.71|2319.21|37
1642513520000|2022-01-18 13:45:20|2319.83|2319.33|2319.96|2319.46|2320.08|2319.58|2319.71|2319.21|18
1642513530000|2022-01-18 13:45:30|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2320.08|2319.58|18
1642513540000|2022-01-18 13:45:40|2320.08|2319.58|2319.71|2319.21|2320.08|2319.58|2319.71|2319.21|22
1642513550000|2022-01-18 13:45:50|2319.58|2319.08|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|17
1642513560000|2022-01-18 13:46:00|2319.58|2319.08|2319.71|2319.21|2319.71|2319.21|2319.58|2319.08|12
1642513570000|2022-01-18 13:46:10|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.83|2319.33|22
1642513580000|2022-01-18 13:46:20|2319.71|2319.21|2319.96|2319.46|2319.96|2319.46|2319.71|2319.21|34
1642513590000|2022-01-18 13:46:30|||||||||2
1642513600000|2022-01-18 13:46:40|2320.08|2319.58|2320.46|2319.96|2320.46|2319.96|2320.08|2319.58|14
1642513610000|2022-01-18 13:46:50|2320.71|2320.21|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|29
1642513620000|2022-01-18 13:47:00|2320.71|2320.21|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|31
1642513630000|2022-01-18 13:47:10|2321.08|2320.58|2321.08|2320.58|2321.21|2320.71|2321.08|2320.58|4959
1642513640000|2022-01-18 13:47:20|2320.96|2320.46|2320.71|2320.21|2321.08|2320.58|2320.46|2319.96|38
1642513650000|2022-01-18 13:47:30|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|40
1642513660000|2022-01-18 13:47:40|2320.58|2320.08|2320.46|2319.96|2320.58|2320.08|2320.46|2319.96|3013
1642513670000|2022-01-18 13:47:50|2320.21|2319.71|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|17
1642513680000|2022-01-18 13:48:00|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|17
1642513690000|2022-01-18 13:48:10|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2320.08|2319.58|2
1642513700000|2022-01-18 13:48:20|2320.33|2319.83|2320.33|2319.83|2320.46|2319.96|2320.33|2319.83|21
1642513710000|2022-01-18 13:48:30|2320.21|2319.71|2320.71|2320.21|2320.71|2320.21|2320.21|2319.71|18
1642513720000|2022-01-18 13:48:40|||||||||2
1642513730000|2022-01-18 13:48:50|2320.96|2320.46|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|19
1642513740000|2022-01-18 13:49:00|2320.71|2320.21|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|14
1642513750000|2022-01-18 13:49:10|2320.83|2320.33|2321.46|2320.96|2321.46|2320.96|2320.71|2320.21|28
1642513760000|2022-01-18 13:49:20|2321.33|2320.83|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|11
1642513770000|2022-01-18 13:49:30|||||||||5
1642513780000|2022-01-18 13:49:40|2321.33|2320.83|2321.33|2320.83|2321.33|2320.83|2321.21|2320.71|9
1642513790000|2022-01-18 13:49:50|2321.46|2320.96|2321.21|2320.71|2321.46|2320.96|2321.08|2320.58|12
1642513800000|2022-01-18 13:50:00|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|6
1642513810000|2022-01-18 13:50:10|2321.33|2320.83|2320.96|2320.46|2321.46|2320.96|2320.96|2320.46|8
1642513820000|2022-01-18 13:50:20|2320.71|2320.21|2321.33|2320.83|2321.46|2320.96|2320.71|2320.21|26
1642513830000|2022-01-18 13:50:30|2321.21|2320.71|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|49
1642513840000|2022-01-18 13:50:40|2321.21|2320.71|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|13
1642513850000|2022-01-18 13:50:50|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|5
1642513860000|2022-01-18 13:51:00|2321.58|2321.08|2321.96|2321.46|2322.08|2321.58|2321.58|2321.08|39
1642513870000|2022-01-18 13:51:10|2322.08|2321.58|2321.96|2321.46|2322.08|2321.58|2321.96|2321.46|3
1642513880000|2022-01-18 13:51:20|2322.08|2321.58|2321.96|2321.46|2322.21|2321.71|2321.96|2321.46|13
1642513890000|2022-01-18 13:51:30|2322.08|2321.58|2322.21|2321.71|2322.46|2321.96|2322.08|2321.58|17
1642513900000|2022-01-18 13:51:40|2322.46|2321.96|2322.21|2321.71|2322.46|2321.96|2322.21|2321.71|5
1642513910000|2022-01-18 13:51:50|2322.08|2321.58|2321.96|2321.46|2322.21|2321.71|2321.96|2321.46|11
1642513920000|2022-01-18 13:52:00|2322.08|2321.58|2322.21|2321.71|2322.21|2321.71|2321.96|2321.46|6
1642513930000|2022-01-18 13:52:10|2321.96|2321.46|2321.96|2321.46|2322.21|2321.71|2321.96|2321.46|5
1642513940000|2022-01-18 13:52:20|2321.83|2321.33|2321.46|2320.96|2321.96|2321.46|2321.46|2320.96|24
1642513950000|2022-01-18 13:52:30|2321.71|2321.21|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|10
1642513960000|2022-01-18 13:52:40|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|29
1642513970000|2022-01-18 13:52:50|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|4
1642513980000|2022-01-18 13:53:00|2321.21|2320.71|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|12
1642513990000|2022-01-18 13:53:10|2321.33|2320.83|2321.58|2321.08|2321.58|2321.08|2321.33|2320.83|24
1642514000000|2022-01-18 13:53:20|2321.46|2320.96|2321.71|2321.21|2321.71|2321.21|2321.46|2320.96|3
1642514010000|2022-01-18 13:53:30|2321.96|2321.46|2321.46|2320.96|2321.96|2321.46|2321.46|2320.96|49
1642514020000|2022-01-18 13:53:40|2321.58|2321.08|2321.33|2320.83|2321.58|2321.08|2321.33|2320.83|10
1642514030000|2022-01-18 13:53:50|2321.21|2320.71|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|3
1642514040000|2022-01-18 13:54:00|2321.33|2320.83|2321.46|2320.96|2321.71|2321.21|2321.33|2320.83|6
1642514050000|2022-01-18 13:54:10|2321.58|2321.08|2321.71|2321.21|2321.71|2321.21|2321.46|2320.96|3
1642514060000|2022-01-18 13:54:20|2321.83|2321.33|2321.71|2321.21|2321.96|2321.46|2321.71|2321.21|39
1642514070000|2022-01-18 13:54:30|2321.58|2321.08|2321.96|2321.46|2321.96|2321.46|2321.58|2321.08|303
1642514080000|2022-01-18 13:54:40|2322.08|2321.58|2322.21|2321.71|2322.21|2321.71|2321.96|2321.46|10
1642514090000|2022-01-18 13:54:50|2322.08|2321.58|2322.21|2321.71|2322.21|2321.71|2322.08|2321.58|5
1642514100000|2022-01-18 13:55:00|2322.08|2321.58|2322.08|2321.58|2322.21|2321.71|2321.96|2321.46|1730
1642514110000|2022-01-18 13:55:10|2322.21|2321.71|2322.46|2321.96|2322.71|2322.21|2322.21|2321.71|167
1642514120000|2022-01-18 13:55:20|2322.58|2322.08|2322.71|2322.21|2322.71|2322.21|2322.46|2321.96|49
1642514130000|2022-01-18 13:55:30|||||||||5
1642514140000|2022-01-18 13:55:40|2322.58|2322.08|2322.46|2321.96|2322.58|2322.08|2322.46|2321.96|28
1642514150000|2022-01-18 13:55:50|2322.58|2322.08|2322.46|2321.96|2322.71|2322.21|2322.46|2321.96|36
1642514160000|2022-01-18 13:56:00|2322.58|2322.08|2322.71|2322.21|2322.71|2322.21|2322.58|2322.08|3
1642514170000|2022-01-18 13:56:10|||||||||56
1642514180000|2022-01-18 13:56:20|2322.83|2322.33|2322.71|2322.21|2322.83|2322.33|2322.71|2322.21|90
1642514190000|2022-01-18 13:56:30|2322.46|2321.96|2322.46|2321.96|2322.46|2321.96|2322.46|2321.96|68
1642514200000|2022-01-18 13:56:40|2322.21|2321.71|2322.46|2321.96|2322.46|2321.96|2322.21|2321.71|31
1642514210000|2022-01-18 13:56:50|2322.33|2321.83|2322.21|2321.71|2322.33|2321.83|2322.21|2321.71|14
1642514220000|2022-01-18 13:57:00|2322.33|2321.83|2322.21|2321.71|2322.33|2321.83|2322.21|2321.71|2
1642514230000|2022-01-18 13:57:10|2322.33|2321.83|2322.21|2321.71|2322.33|2321.83|2322.21|2321.71|7
1642514240000|2022-01-18 13:57:20|2322.33|2321.83|2322.21|2321.71|2322.46|2321.96|2322.21|2321.71|13
1642514250000|2022-01-18 13:57:30|2322.33|2321.83|2322.71|2322.21|2322.71|2322.21|2322.21|2321.71|50
1642514260000|2022-01-18 13:57:40|2322.46|2321.96|2322.71|2322.21|2322.71|2322.21|2322.46|2321.96|40
1642514270000|2022-01-18 13:57:50|2322.58|2322.08|2322.58|2322.08|2322.71|2322.21|2322.46|2321.96|8
1642514280000|2022-01-18 13:58:00|2322.71|2322.21|2322.71|2322.21|2322.83|2322.33|2322.71|2322.21|637
1642514290000|2022-01-18 13:58:10|2322.46|2321.96|2322.46|2321.96|2322.58|2322.08|2322.46|2321.96|12
1642514300000|2022-01-18 13:58:20|2322.58|2322.08|2322.71|2322.21|2322.71|2322.21|2322.58|2322.08|6
1642514310000|2022-01-18 13:58:30|2322.46|2321.96|2322.71|2322.21|2322.71|2322.21|2322.46|2321.96|8
1642514320000|2022-01-18 13:58:40|2322.58|2322.08|2322.46|2321.96|2322.58|2322.08|2322.46|2321.96|9
1642514330000|2022-01-18 13:58:50|2322.21|2321.71|2321.96|2321.46|2322.33|2321.83|2321.96|2321.46|44
1642514340000|2022-01-18 13:59:00|2322.08|2321.58|2322.21|2321.71|2322.46|2321.96|2322.08|2321.58|27
1642514350000|2022-01-18 13:59:10|2322.33|2321.83|2322.33|2321.83|2322.33|2321.83|2322.21|2321.71|25
1642514360000|2022-01-18 13:59:20|2322.21|2321.71|2321.71|2321.21|2322.33|2321.83|2321.71|2321.21|32
1642514370000|2022-01-18 13:59:30|2321.83|2321.33|2321.96|2321.46|2321.96|2321.46|2321.83|2321.33|3
1642514380000|2022-01-18 13:59:40|2322.08|2321.58|2322.21|2321.71|2322.21|2321.71|2321.96|2321.46|17
1642514390000|2022-01-18 13:59:50|||||||||9
1642514400000|2022-01-18 14:00:00|2322.46|2321.96|2322.58|2322.08|2322.83|2322.33|2322.46|2321.96|108
1642514410000|2022-01-18 14:00:10|2322.46|2321.96|2322.21|2321.71|2322.46|2321.96|2322.21|2321.71|16
1642514420000|2022-01-18 14:00:20|2321.96|2321.46|2322.08|2321.58|2322.21|2321.71|2321.96|2321.46|33
1642514430000|2022-01-18 14:00:30|2322.21|2321.71|2322.33|2321.83|2322.46|2321.96|2322.21|2321.71|21
1642514440000|2022-01-18 14:00:40|2322.21|2321.71|2322.21|2321.71|2322.46|2321.96|2322.21|2321.71|39
1642514450000|2022-01-18 14:00:50|2322.33|2321.83|2322.46|2321.96|2322.46|2321.96|2322.33|2321.83|5
1642514460000|2022-01-18 14:01:00|2322.58|2322.08|2322.58|2322.08|2322.58|2322.08|2322.46|2321.96|13
1642514470000|2022-01-18 14:01:10|2322.46|2321.96|2322.71|2322.21|2322.71|2322.21|2322.46|2321.96|3
1642514480000|2022-01-18 14:01:20|2322.83|2322.33|2322.71|2322.21|2322.83|2322.33|2322.71|2322.21|83
1642514490000|2022-01-18 14:01:30|2322.83|2322.33|2322.71|2322.21|2322.96|2322.46|2322.71|2322.21|104
1642514500000|2022-01-18 14:01:40|2322.58|2322.08|2322.58|2322.08|2322.71|2322.21|2322.58|2322.08|36
1642514510000|2022-01-18 14:01:50|2322.71|2322.21|2322.71|2322.21|2322.71|2322.21|2322.71|2322.21|3
1642514520000|2022-01-18 14:02:00|||||||||3
1642514530000|2022-01-18 14:02:10|2322.83|2322.33|2322.96|2322.46|2322.96|2322.46|2322.71|2322.21|80
1642514540000|2022-01-18 14:02:20|2322.83|2322.33|2322.96|2322.46|2322.96|2322.46|2322.83|2322.33|6
1642514550000|2022-01-18 14:02:30|2322.83|2322.33|2323.21|2322.71|2323.21|2322.71|2322.71|2322.21|46
1642514560000|2022-01-18 14:02:40|2323.33|2322.83|2323.46|2322.96|2323.46|2322.96|2323.33|2322.83|5
1642514570000|2022-01-18 14:02:50|2323.33|2322.83|2322.96|2322.46|2323.46|2322.96|2322.96|2322.46|48
1642514580000|2022-01-18 14:03:00|2323.08|2322.58|2323.46|2322.96|2323.46|2322.96|2323.08|2322.58|65
1642514590000|2022-01-18 14:03:10|2323.33|2322.83|2323.21|2322.71|2323.33|2322.83|2323.21|2322.71|35
1642514600000|2022-01-18 14:03:20|2323.08|2322.58|2323.08|2322.58|2323.21|2322.71|2322.96|2322.46|1
1642514610000|2022-01-18 14:03:30|2323.21|2322.71|2322.96|2322.46|2323.21|2322.71|2322.96|2322.46|3
1642514620000|2022-01-18 14:03:40|2323.08|2322.58|2323.08|2322.58|2323.21|2322.71|2322.96|2322.46|7
1642514630000|2022-01-18 14:03:50|2323.21|2322.71|2322.96|2322.46|2323.21|2322.71|2322.96|2322.46|2
1642514640000|2022-01-18 14:04:00|2322.83|2322.33|2322.96|2322.46|2322.96|2322.46|2322.71|2322.21|16
1642514650000|2022-01-18 14:04:10|2322.83|2322.33|2322.96|2322.46|2322.96|2322.46|2322.71|2322.21|3
1642514660000|2022-01-18 14:04:20|2323.21|2322.71|2323.21|2322.71|2323.46|2322.96|2323.21|2322.71|75
1642514670000|2022-01-18 14:04:30|2322.96|2322.46|2323.21|2322.71|2323.21|2322.71|2322.96|2322.46|52
1642514680000|2022-01-18 14:04:40|2323.08|2322.58|2322.96|2322.46|2323.21|2322.71|2322.96|2322.46|14
1642514690000|2022-01-18 14:04:50|2322.83|2322.33|2322.71|2322.21|2322.83|2322.33|2322.71|2322.21|26
1642514700000|2022-01-18 14:05:00|2322.83|2322.33|2322.83|2322.33|2322.96|2322.46|2322.71|2322.21|17
1642514710000|2022-01-18 14:05:10|2322.71|2322.21|2322.71|2322.21|2322.71|2322.21|2322.71|2322.21|7
1642514720000|2022-01-18 14:05:20|||||||||1
1642514730000|2022-01-18 14:05:30|2322.46|2321.96|2322.46|2321.96|2322.46|2321.96|2322.46|2321.96|8
1642514740000|2022-01-18 14:05:40|2322.58|2322.08|2322.08|2321.58|2322.71|2322.21|2321.96|2321.46|12
1642514750000|2022-01-18 14:05:50|2321.96|2321.46|2321.71|2321.21|2322.21|2321.71|2321.71|2321.21|5
1642514760000|2022-01-18 14:06:00|2321.58|2321.08|2321.83|2321.33|2321.96|2321.46|2321.58|2321.08|61
1642514770000|2022-01-18 14:06:10|2321.71|2321.21|2322.46|2321.96|2322.46|2321.96|2321.71|2321.21|8
1642514780000|2022-01-18 14:06:20|2322.33|2321.83|2322.46|2321.96|2322.71|2322.21|2322.21|2321.71|54
1642514790000|2022-01-18 14:06:30|2322.96|2322.46|2322.96|2322.46|2322.96|2322.46|2322.96|2322.46|22
1642514800000|2022-01-18 14:06:40|2323.21|2322.71|2322.83|2322.33|2323.21|2322.71|2322.71|2322.21|15
1642514810000|2022-01-18 14:06:50|2322.71|2322.21|2322.83|2322.33|2322.96|2322.46|2322.71|2322.21|6
1642514820000|2022-01-18 14:07:00|2322.71|2322.21|2322.46|2321.96|2322.71|2322.21|2322.46|2321.96|20
1642514830000|2022-01-18 14:07:10|2322.21|2321.71|2322.33|2321.83|2322.46|2321.96|2322.21|2321.71|10
1642514840000|2022-01-18 14:07:20|2322.46|2321.96|2322.46|2321.96|2322.46|2321.96|2322.21|2321.71|3
1642514850000|2022-01-18 14:07:30|2322.58|2322.08|2322.58|2322.08|2322.71|2322.21|2322.46|2321.96|12
1642514860000|2022-01-18 14:07:40|2322.71|2322.21|2322.46|2321.96|2322.71|2322.21|2322.21|2321.71|13
1642514870000|2022-01-18 14:07:50|2322.33|2321.83|2322.33|2321.83|2322.46|2321.96|2322.21|2321.71|3
1642514880000|2022-01-18 14:08:00|2322.21|2321.71|2322.33|2321.83|2322.46|2321.96|2322.21|2321.71|4
1642514890000|2022-01-18 14:08:10|2322.21|2321.71|2322.21|2321.71|2322.46|2321.96|2322.21|2321.71|9
1642514900000|2022-01-18 14:08:20|2322.46|2321.96|2322.71|2322.21|2322.96|2322.46|2322.33|2321.83|78
1642514910000|2022-01-18 14:08:30|2322.83|2322.33|2322.71|2322.21|2322.83|2322.33|2322.71|2322.21|2
1642514920000|2022-01-18 14:08:40|2322.46|2321.96|2322.46|2321.96|2322.46|2321.96|2322.33|2321.83|32
1642514930000|2022-01-18 14:08:50|2322.33|2321.83|2322.58|2322.08|2322.71|2322.21|2322.33|2321.83|6
1642514940000|2022-01-18 14:09:00|2322.71|2322.21|2322.96|2322.46|2322.96|2322.46|2322.71|2322.21|6
1642514950000|2022-01-18 14:09:10|2323.08|2322.58|2323.21|2322.71|2323.21|2322.71|2323.08|2322.58|42
1642514960000|2022-01-18 14:09:20|2323.08|2322.58|2323.08|2322.58|2323.08|2322.58|2323.08|2322.58|52
1642514970000|2022-01-18 14:09:30|2323.21|2322.71|2322.96|2322.46|2323.21|2322.71|2322.96|2322.46|15
1642514980000|2022-01-18 14:09:40|2323.21|2322.71|2322.96|2322.46|2323.21|2322.71|2322.96|2322.46|57
1642514990000|2022-01-18 14:09:50|2322.83|2322.33|2322.71|2322.21|2322.83|2322.33|2322.71|2322.21|9
1642515000000|2022-01-18 14:10:00|2322.83|2322.33|2322.96|2322.46|2322.96|2322.46|2322.83|2322.33|3
1642515010000|2022-01-18 14:10:10|2322.83|2322.33|2322.46|2321.96|2322.96|2322.46|2322.46|2321.96|11
1642515020000|2022-01-18 14:10:20|2322.21|2321.71|2322.21|2321.71|2322.21|2321.71|2322.21|2321.71|5
1642515030000|2022-01-18 14:10:30|2322.33|2321.83|2322.46|2321.96|2322.58|2322.08|2322.33|2321.83|17
1642515040000|2022-01-18 14:10:40|2322.33|2321.83|2322.46|2321.96|2322.46|2321.96|2322.21|2321.71|14
1642515050000|2022-01-18 14:10:50|2322.33|2321.83|2322.46|2321.96|2322.46|2321.96|2322.33|2321.83|6
1642515060000|2022-01-18 14:11:00|2322.58|2322.08|2322.58|2322.08|2322.71|2322.21|2322.46|2321.96|25
1642515070000|2022-01-18 14:11:10|2322.71|2322.21|2322.58|2322.08|2322.71|2322.21|2322.46|2321.96|22
1642515080000|2022-01-18 14:11:20|2322.71|2322.21|2321.83|2321.33|2322.71|2322.21|2321.71|2321.21|282
1642515090000|2022-01-18 14:11:30|2321.96|2321.46|2321.96|2321.46|2321.96|2321.46|2321.71|2321.21|63
1642515100000|2022-01-18 14:11:40|2321.83|2321.33|2321.96|2321.46|2321.96|2321.46|2321.83|2321.33|12
1642515110000|2022-01-18 14:11:50|||||||||9
1642515120000|2022-01-18 14:12:00|2321.71|2321.21|2321.96|2321.46|2321.96|2321.46|2321.71|2321.21|119
1642515130000|2022-01-18 14:12:10|2321.83|2321.33|2321.71|2321.21|2321.83|2321.33|2321.71|2321.21|10
1642515140000|2022-01-18 14:12:20|2321.83|2321.33|2321.96|2321.46|2321.96|2321.46|2321.83|2321.33|15
1642515150000|2022-01-18 14:12:30|2321.71|2321.21|2321.46|2320.96|2321.71|2321.21|2321.21|2320.71|158
1642515160000|2022-01-18 14:12:40|2321.33|2320.83|2320.96|2320.46|2321.46|2320.96|2320.96|2320.46|38
1642515170000|2022-01-18 14:12:50|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|84
1642515180000|2022-01-18 14:13:00|2320.46|2319.96|2320.46|2319.96|2320.46|2319.96|2320.46|2319.96|191
1642515190000|2022-01-18 14:13:10|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|63
1642515200000|2022-01-18 14:13:20|2320.96|2320.46|2320.96|2320.46|2321.08|2320.58|2320.96|2320.46|13
1642515210000|2022-01-18 14:13:30|2321.08|2320.58|2320.96|2320.46|2321.08|2320.58|2320.96|2320.46|29
1642515220000|2022-01-18 14:13:40|2320.83|2320.33|2320.46|2319.96|2320.83|2320.33|2320.46|2319.96|192
1642515230000|2022-01-18 14:13:50|2320.33|2319.83|2319.96|2319.46|2320.46|2319.96|2319.96|2319.46|35
1642515240000|2022-01-18 14:14:00|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|32
1642515250000|2022-01-18 14:14:10|2320.46|2319.96|2320.33|2319.83|2320.46|2319.96|2320.33|2319.83|102
1642515260000|2022-01-18 14:14:20|2320.46|2319.96|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|12
1642515270000|2022-01-18 14:14:30|2319.71|2319.21|2319.96|2319.46|2320.08|2319.58|2319.71|2319.21|172
1642515280000|2022-01-18 14:14:40|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|14
1642515290000|2022-01-18 14:14:50|2320.46|2319.96|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|43
1642515300000|2022-01-18 14:15:00|2320.58|2320.08|2320.58|2320.08|2320.71|2320.21|2320.58|2320.08|7
1642515310000|2022-01-18 14:15:10|2320.46|2319.96|2320.33|2319.83|2320.71|2320.21|2320.21|2319.71|14
1642515320000|2022-01-18 14:15:20|2320.21|2319.71|2320.46|2319.96|2320.46|2319.96|2320.21|2319.71|6
1642515330000|2022-01-18 14:15:30|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|64
1642515340000|2022-01-18 14:15:40|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.33|2319.83|58
1642515350000|2022-01-18 14:15:50|2320.58|2320.08|2320.58|2320.08|2320.58|2320.08|2320.58|2320.08|3
1642515360000|2022-01-18 14:16:00|2320.46|2319.96|2320.21|2319.71|2320.58|2320.08|2320.21|2319.71|64
1642515370000|2022-01-18 14:16:10|||||||||2
1642515380000|2022-01-18 14:16:20|2320.33|2319.83|2320.33|2319.83|2320.46|2319.96|2320.33|2319.83|44
1642515390000|2022-01-18 14:16:30|2320.46|2319.96|2319.46|2318.96|2320.46|2319.96|2319.46|2318.96|45
1642515400000|2022-01-18 14:16:40|2319.58|2319.08|2319.46|2318.96|2319.58|2319.08|2319.21|2318.71|32
1642515410000|2022-01-18 14:16:50|2319.21|2318.71|2319.46|2318.96|2319.46|2318.96|2319.21|2318.71|10
1642515420000|2022-01-18 14:17:00|2319.71|2319.21|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|68
1642515430000|2022-01-18 14:17:10|2319.58|2319.08|2320.08|2319.58|2320.08|2319.58|2319.46|2318.96|12
1642515440000|2022-01-18 14:17:20|2320.21|2319.71|2320.21|2319.71|2320.33|2319.83|2320.21|2319.71|8
1642515450000|2022-01-18 14:17:30|2320.33|2319.83|2320.46|2319.96|2320.58|2320.08|2320.33|2319.83|10
1642515460000|2022-01-18 14:17:40|||||||||2
1642515470000|2022-01-18 14:17:50|2320.21|2319.71|2320.46|2319.96|2320.46|2319.96|2320.21|2319.71|12
1642515480000|2022-01-18 14:18:00|2320.21|2319.71|2320.46|2319.96|2320.71|2320.21|2320.21|2319.71|21
1642515490000|2022-01-18 14:18:10|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|13
1642515500000|2022-01-18 14:18:20|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|60
1642515510000|2022-01-18 14:18:30|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|55
1642515520000|2022-01-18 14:18:40|2321.46|2320.96|2321.46|2320.96|2321.58|2321.08|2321.33|2320.83|7
1642515530000|2022-01-18 14:18:50|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|19
1642515540000|2022-01-18 14:19:00|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|51
1642515550000|2022-01-18 14:19:10|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|8
1642515560000|2022-01-18 14:19:20|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|13
1642515570000|2022-01-18 14:19:30|2321.21|2320.71|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|54
1642515580000|2022-01-18 14:19:40|2320.71|2320.21|2319.96|2319.46|2320.71|2320.21|2319.96|2319.46|54
1642515590000|2022-01-18 14:19:50|2320.08|2319.58|2319.96|2319.46|2320.21|2319.71|2319.96|2319.46|112
1642515600000|2022-01-18 14:20:00|2319.71|2319.21|2319.71|2319.21|2319.83|2319.33|2319.71|2319.21|23
1642515610000|2022-01-18 14:20:10|2319.46|2318.96|2319.71|2319.21|2319.96|2319.46|2319.46|2318.96|43
1642515620000|2022-01-18 14:20:20|2319.83|2319.33|2319.71|2319.21|2319.83|2319.33|2319.71|2319.21|18
1642515630000|2022-01-18 14:20:30|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.71|2319.21|36
1642515640000|2022-01-18 14:20:40|2319.83|2319.33|2319.83|2319.33|2319.96|2319.46|2319.71|2319.21|14
1642515650000|2022-01-18 14:20:50|2319.71|2319.21|2319.96|2319.46|2320.08|2319.58|2319.71|2319.21|5
1642515660000|2022-01-18 14:21:00|2320.08|2319.58|2319.96|2319.46|2320.21|2319.71|2319.96|2319.46|42
1642515670000|2022-01-18 14:21:10|||||||||67
1642515680000|2022-01-18 14:21:20|2319.71|2319.21|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|34
1642515690000|2022-01-18 14:21:30|2319.83|2319.33|2319.71|2319.21|2319.83|2319.33|2319.71|2319.21|150
1642515700000|2022-01-18 14:21:40|2319.96|2319.46|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|6
1642515710000|2022-01-18 14:21:50|2319.96|2319.46|2319.46|2318.96|2319.96|2319.46|2319.46|2318.96|369
1642515720000|2022-01-18 14:22:00|2319.71|2319.21|2320.21|2319.71|2320.21|2319.71|2319.71|2319.21|37
1642515730000|2022-01-18 14:22:10|2319.96|2319.46|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|14
1642515740000|2022-01-18 14:22:20|2319.96|2319.46|2319.96|2319.46|2320.08|2319.58|2319.96|2319.46|9
1642515750000|2022-01-18 14:22:30|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|55
1642515760000|2022-01-18 14:22:40|2320.46|2319.96|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|43
1642515770000|2022-01-18 14:22:50|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|62
1642515780000|2022-01-18 14:23:00|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|15
1642515790000|2022-01-18 14:23:10|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|20
1642515800000|2022-01-18 14:23:20|2320.96|2320.46|2320.58|2320.08|2320.96|2320.46|2320.46|2319.96|81
1642515810000|2022-01-18 14:23:30|2320.46|2319.96|2320.96|2320.46|2321.21|2320.71|2320.46|2319.96|24
1642515820000|2022-01-18 14:23:40|2320.83|2320.33|2320.71|2320.21|2320.83|2320.33|2320.71|2320.21|15
1642515830000|2022-01-18 14:23:50|2320.58|2320.08|2320.46|2319.96|2320.58|2320.08|2320.46|2319.96|61
1642515840000|2022-01-18 14:24:00|2320.58|2320.08|2320.96|2320.46|2320.96|2320.46|2320.58|2320.08|16
1642515850000|2022-01-18 14:24:10|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|17
1642515860000|2022-01-18 14:24:20|2320.71|2320.21|2320.71|2320.21|2320.83|2320.33|2320.71|2320.21|11
1642515870000|2022-01-18 14:24:30|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|12
1642515880000|2022-01-18 14:24:40|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.58|2320.08|16
1642515890000|2022-01-18 14:24:50|2321.08|2320.58|2320.96|2320.46|2321.08|2320.58|2320.71|2320.21|29
1642515900000|2022-01-18 14:25:00|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|18
1642515910000|2022-01-18 14:25:10|2321.21|2320.71|2321.58|2321.08|2321.71|2321.21|2321.21|2320.71|35
1642515920000|2022-01-18 14:25:20|2321.46|2320.96|2321.21|2320.71|2321.46|2320.96|2321.08|2320.58|80
1642515930000|2022-01-18 14:25:30|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|50
1642515940000|2022-01-18 14:25:40|2321.08|2320.58|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|15
1642515950000|2022-01-18 14:25:50|2320.71|2320.21|2320.58|2320.08|2320.71|2320.21|2320.46|2319.96|11
1642515960000|2022-01-18 14:26:00|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|5
1642515970000|2022-01-18 14:26:10|2320.58|2320.08|2320.96|2320.46|2320.96|2320.46|2320.58|2320.08|23
1642515980000|2022-01-18 14:26:20|2321.08|2320.58|2320.96|2320.46|2321.08|2320.58|2320.71|2320.21|6
1642515990000|2022-01-18 14:26:30|2321.08|2320.58|2321.46|2320.96|2321.46|2320.96|2321.08|2320.58|4021
1642516000000|2022-01-18 14:26:40|2321.71|2321.21|2321.71|2321.21|2321.71|2321.21|2321.58|2321.08|57
1642516010000|2022-01-18 14:26:50|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|32
1642516020000|2022-01-18 14:27:00|2321.33|2320.83|2321.58|2321.08|2321.71|2321.21|2321.33|2320.83|48
1642516030000|2022-01-18 14:27:10|2321.46|2320.96|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|11
1642516040000|2022-01-18 14:27:20|2320.96|2320.46|2320.33|2319.83|2320.96|2320.46|2319.96|2319.46|69
1642516050000|2022-01-18 14:27:30|2320.21|2319.71|2320.21|2319.71|2320.33|2319.83|2320.08|2319.58|36
1642516060000|2022-01-18 14:27:40|2319.96|2319.46|2319.96|2319.46|2320.21|2319.71|2319.96|2319.46|45
1642516070000|2022-01-18 14:27:50|2319.83|2319.33|2320.21|2319.71|2320.46|2319.96|2319.83|2319.33|64
1642516080000|2022-01-18 14:28:00|2320.08|2319.58|2320.33|2319.83|2320.46|2319.96|2319.96|2319.46|63
1642516090000|2022-01-18 14:28:10|2320.46|2319.96|2320.58|2320.08|2320.71|2320.21|2320.46|2319.96|4062
1642516100000|2022-01-18 14:28:20|2320.46|2319.96|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|3
1642516110000|2022-01-18 14:28:30|2320.58|2320.08|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|2
1642516120000|2022-01-18 14:28:40|||||||||3
1642516130000|2022-01-18 14:28:50|2320.33|2319.83|2320.21|2319.71|2320.33|2319.83|2319.96|2319.46|17
1642516140000|2022-01-18 14:29:00|2320.08|2319.58|2319.71|2319.21|2320.21|2319.71|2319.71|2319.21|29
1642516150000|2022-01-18 14:29:10|2319.96|2319.46|2319.71|2319.21|2319.96|2319.46|2319.46|2318.96|19
1642516160000|2022-01-18 14:29:20|2319.58|2319.08|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|116
1642516170000|2022-01-18 14:29:30|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.83|2319.33|3017
1642516180000|2022-01-18 14:29:40|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|309
1642516190000|2022-01-18 14:29:50|2320.08|2319.58|2320.71|2320.21|2320.71|2320.21|2320.08|2319.58|21
1642516200000|2022-01-18 14:30:00|2320.58|2320.08|2320.58|2320.08|2320.58|2320.08|2320.58|2320.08|5
1642516260000|2022-01-18 14:31:00|2318.21|2317.71|2318.46|2317.96|2318.96|2318.46|2318.21|2317.71|33
1642516270000|2022-01-18 14:31:10|2318.58|2318.08|2318.33|2317.83|2318.58|2318.08|2317.96|2317.46|85
1642516280000|2022-01-18 14:31:20|2318.21|2317.71|2317.96|2317.46|2318.21|2317.71|2317.96|2317.46|11
1642516290000|2022-01-18 14:31:30|2318.21|2317.71|2317.71|2317.21|2318.21|2317.71|2317.71|2317.21|95
1642516300000|2022-01-18 14:31:40|2317.58|2317.08|2316.83|2316.33|2317.71|2317.21|2316.83|2316.33|119
1642516310000|2022-01-18 14:31:50|2316.71|2316.21|2316.96|2316.46|2317.08|2316.58|2316.58|2316.08|37
1642516320000|2022-01-18 14:32:00|2316.83|2316.33|2316.71|2316.21|2317.08|2316.58|2316.71|2316.21|23
1642516330000|2022-01-18 14:32:10|2316.58|2316.08|2316.46|2315.96|2316.71|2316.21|2316.46|2315.96|80
1642516340000|2022-01-18 14:32:20|2316.33|2315.83|2316.46|2315.96|2316.71|2316.21|2316.21|2315.71|68
1642516350000|2022-01-18 14:32:30|2316.58|2316.08|2315.96|2315.46|2316.58|2316.08|2315.96|2315.46|84
1642516360000|2022-01-18 14:32:40|2315.83|2315.33|2315.96|2315.46|2315.96|2315.46|2315.71|2315.21|68
1642516370000|2022-01-18 14:32:50|2316.08|2315.58|2316.71|2316.21|2316.83|2316.33|2315.96|2315.46|34
1642516380000|2022-01-18 14:33:00|2316.83|2316.33|2316.96|2316.46|2317.46|2316.96|2316.83|2316.33|33
1642516390000|2022-01-18 14:33:10|2317.08|2316.58|2317.21|2316.71|2317.21|2316.71|2316.96|2316.46|18
1642516400000|2022-01-18 14:33:20|2317.46|2316.96|2317.46|2316.96|2317.71|2317.21|2317.21|2316.71|18
1642516410000|2022-01-18 14:33:30|2317.21|2316.71|2317.83|2317.33|2318.21|2317.71|2317.21|2316.71|92
1642516420000|2022-01-18 14:33:40|2317.71|2317.21|2318.08|2317.58|2318.08|2317.58|2317.71|2317.21|54
1642516430000|2022-01-18 14:33:50|2318.21|2317.71|2318.21|2317.71|2318.46|2317.96|2317.96|2317.46|19
1642516440000|2022-01-18 14:34:00|2318.33|2317.83|2318.46|2317.96|2318.83|2318.33|2318.21|2317.71|70
1642516450000|2022-01-18 14:34:10|2318.58|2318.08|2318.46|2317.96|2318.71|2318.21|2318.21|2317.71|43
1642516460000|2022-01-18 14:34:20|2318.33|2317.83|2318.71|2318.21|2318.71|2318.21|2318.33|2317.83|16
1642516470000|2022-01-18 14:34:30|2318.46|2317.96|2318.46|2317.96|2318.71|2318.21|2318.46|2317.96|10
1642516480000|2022-01-18 14:34:40|2318.58|2318.08|2318.71|2318.21|2318.96|2318.46|2318.58|2318.08|38
1642516490000|2022-01-18 14:34:50|2318.83|2318.33|2318.33|2317.83|2318.96|2318.46|2318.33|2317.83|2030
1642516500000|2022-01-18 14:35:00|2318.21|2317.71|2318.71|2318.21|2318.83|2318.33|2317.71|2317.21|179
1642516510000|2022-01-18 14:35:10|2318.46|2317.96|2317.71|2317.21|2318.71|2318.21|2317.71|2317.21|34
1642516520000|2022-01-18 14:35:20|2317.83|2317.33|2317.96|2317.46|2318.21|2317.71|2317.83|2317.33|62
1642516530000|2022-01-18 14:35:30|2318.08|2317.58|2317.96|2317.46|2318.46|2317.96|2317.96|2317.46|40
1642516540000|2022-01-18 14:35:40|2318.08|2317.58|2318.46|2317.96|2318.46|2317.96|2317.96|2317.46|2015
1642516550000|2022-01-18 14:35:50|2318.33|2317.83|2317.96|2317.46|2318.33|2317.83|2317.71|2317.21|71
1642516560000|2022-01-18 14:36:00|2317.83|2317.33|2317.46|2316.96|2317.83|2317.33|2317.21|2316.71|52
1642516570000|2022-01-18 14:36:10|2317.58|2317.08|2317.71|2317.21|2317.83|2317.33|2317.46|2316.96|118
1642516580000|2022-01-18 14:36:20|2317.58|2317.08|2318.33|2317.83|2318.46|2317.96|2317.46|2316.96|3224
1642516590000|2022-01-18 14:36:30|2318.46|2317.96|2318.46|2317.96|2318.71|2318.21|2318.21|2317.71|45
1642516600000|2022-01-18 14:36:40|2318.33|2317.83|2318.96|2318.46|2318.96|2318.46|2318.21|2317.71|43
1642516610000|2022-01-18 14:36:50|2318.71|2318.21|2318.46|2317.96|2318.96|2318.46|2318.46|2317.96|165
1642516620000|2022-01-18 14:37:00|2318.21|2317.71|2318.21|2317.71|2318.71|2318.21|2318.21|2317.71|40
1642516630000|2022-01-18 14:37:10|2318.33|2317.83|2318.21|2317.71|2318.46|2317.96|2318.21|2317.71|33
1642516640000|2022-01-18 14:37:20|2318.08|2317.58|2318.33|2317.83|2318.33|2317.83|2317.96|2317.46|18
1642516650000|2022-01-18 14:37:30|2318.46|2317.96|2319.33|2318.83|2319.33|2318.83|2318.21|2317.71|46
1642516660000|2022-01-18 14:37:40|2319.46|2318.96|2318.58|2318.08|2319.46|2318.96|2318.46|2317.96|76
1642516670000|2022-01-18 14:37:50|2318.71|2318.21|2318.71|2318.21|2318.96|2318.46|2318.58|2318.08|22
1642516680000|2022-01-18 14:38:00|2318.83|2318.33|2319.08|2318.58|2319.21|2318.71|2318.71|2318.21|33
1642516690000|2022-01-18 14:38:10|2318.96|2318.46|2318.96|2318.46|2319.21|2318.71|2318.83|2318.33|18
1642516700000|2022-01-18 14:38:20|2319.08|2318.58|2318.46|2317.96|2319.21|2318.71|2318.46|2317.96|80
1642516710000|2022-01-18 14:38:30|2318.71|2318.21|2318.96|2318.46|2318.96|2318.46|2318.46|2317.96|34
1642516720000|2022-01-18 14:38:40|2318.83|2318.33|2319.46|2318.96|2319.71|2319.21|2318.71|2318.21|22
1642516730000|2022-01-18 14:38:50|2319.58|2319.08|2319.71|2319.21|2319.71|2319.21|2319.21|2318.71|22
1642516740000|2022-01-18 14:39:00|2319.96|2319.46|2319.58|2319.08|2319.96|2319.46|2319.33|2318.83|105
1642516750000|2022-01-18 14:39:10|2319.71|2319.21|2320.21|2319.71|2320.46|2319.96|2319.71|2319.21|183
1642516760000|2022-01-18 14:39:20|2320.33|2319.83|2320.46|2319.96|2320.71|2320.21|2320.21|2319.71|41
1642516770000|2022-01-18 14:39:30|2320.33|2319.83|2320.46|2319.96|2320.71|2320.21|2320.33|2319.83|184
1642516780000|2022-01-18 14:39:40|2320.58|2320.08|2320.21|2319.71|2320.71|2320.21|2319.96|2319.46|44
1642516790000|2022-01-18 14:39:50|2319.96|2319.46|2319.46|2318.96|2320.08|2319.58|2319.21|2318.71|943
1642516800000|2022-01-18 14:40:00|2319.33|2318.83|2319.46|2318.96|2319.83|2319.33|2319.21|2318.71|18
1642516810000|2022-01-18 14:40:10|2319.58|2319.08|2319.83|2319.33|2319.83|2319.33|2318.96|2318.46|76
1642516820000|2022-01-18 14:40:20|2319.71|2319.21|2319.08|2318.58|2319.96|2319.46|2319.08|2318.58|21
1642516830000|2022-01-18 14:40:30|2318.96|2318.46|2318.46|2317.96|2318.96|2318.46|2318.46|2317.96|160
1642516840000|2022-01-18 14:40:40|2318.21|2317.71|2317.96|2317.46|2318.21|2317.71|2317.96|2317.46|175
1642516850000|2022-01-18 14:40:50|2318.21|2317.71|2317.71|2317.21|2318.21|2317.71|2317.46|2316.96|20
1642516860000|2022-01-18 14:41:00|2317.58|2317.08|2318.71|2318.21|2318.71|2318.21|2317.46|2316.96|37
1642516870000|2022-01-18 14:41:10|2318.83|2318.33|2319.58|2319.08|2319.71|2319.21|2318.83|2318.33|67
1642516880000|2022-01-18 14:41:20|2319.46|2318.96|2320.96|2320.46|2320.96|2320.46|2319.21|2318.71|79
1642516890000|2022-01-18 14:41:30|2321.08|2320.58|2320.58|2320.08|2321.46|2320.96|2320.46|2319.96|64
1642516900000|2022-01-18 14:41:40|2320.46|2319.96|2320.96|2320.46|2321.21|2320.71|2320.46|2319.96|75
1642516910000|2022-01-18 14:41:50|2320.83|2320.33|2320.58|2320.08|2320.96|2320.46|2320.46|2319.96|109
1642516920000|2022-01-18 14:42:00|2320.46|2319.96|2321.08|2320.58|2321.21|2320.71|2320.21|2319.71|161
1642516930000|2022-01-18 14:42:10|2321.21|2320.71|2321.08|2320.58|2321.46|2320.96|2320.96|2320.46|53
1642516940000|2022-01-18 14:42:20|2321.21|2320.71|2321.71|2321.21|2322.21|2321.71|2321.21|2320.71|126
1642516950000|2022-01-18 14:42:30|2321.58|2321.08|2322.46|2321.96|2322.46|2321.96|2321.58|2321.08|100
1642516960000|2022-01-18 14:42:40|2322.33|2321.83|2322.58|2322.08|2322.71|2322.21|2322.21|2321.71|102
1642516970000|2022-01-18 14:42:50|2322.71|2322.21|2322.96|2322.46|2323.08|2322.58|2322.46|2321.96|52
1642516980000|2022-01-18 14:43:00|2322.71|2322.21|2323.21|2322.71|2323.46|2322.96|2322.71|2322.21|1999
1642516990000|2022-01-18 14:43:10|2323.33|2322.83|2323.46|2322.96|2323.71|2323.21|2322.96|2322.46|159
1642517000000|2022-01-18 14:43:20|2323.71|2323.21|2323.71|2323.21|2323.96|2323.46|2323.46|2322.96|59
1642517010000|2022-01-18 14:43:30|2323.46|2322.96|2323.96|2323.46|2323.96|2323.46|2323.46|2322.96|42
1642517020000|2022-01-18 14:43:40|2324.21|2323.71|2323.71|2323.21|2324.21|2323.71|2323.46|2322.96|119
1642517030000|2022-01-18 14:43:50|2323.46|2322.96|2323.21|2322.71|2323.71|2323.21|2323.08|2322.58|28
1642517040000|2022-01-18 14:44:00|2323.33|2322.83|2322.96|2322.46|2323.46|2322.96|2322.96|2322.46|38
1642517050000|2022-01-18 14:44:10|2322.83|2322.33|2322.08|2321.58|2322.83|2322.33|2321.71|2321.21|61
1642517060000|2022-01-18 14:44:20|2321.96|2321.46|2321.71|2321.21|2321.96|2321.46|2321.46|2320.96|55
1642517070000|2022-01-18 14:44:30|2321.83|2321.33|2321.83|2321.33|2321.83|2321.33|2321.33|2320.83|185
1642517080000|2022-01-18 14:44:40|2321.96|2321.46|2322.58|2322.08|2322.71|2322.21|2321.71|2321.21|110
1642517090000|2022-01-18 14:44:50|2322.46|2321.96|2322.96|2322.46|2322.96|2322.46|2322.21|2321.71|130
1642517100000|2022-01-18 14:45:00|2323.08|2322.58|2323.71|2323.21|2323.83|2323.33|2322.96|2322.46|77
1642517110000|2022-01-18 14:45:10|2323.58|2323.08|2323.33|2322.83|2323.71|2323.21|2323.21|2322.71|1112
1642517120000|2022-01-18 14:45:20|2323.21|2322.71|2322.96|2322.46|2323.33|2322.83|2322.71|2322.21|127
1642517130000|2022-01-18 14:45:30|2322.71|2322.21|2322.58|2322.08|2322.96|2322.46|2322.46|2321.96|31
1642517140000|2022-01-18 14:45:40|2322.71|2322.21|2322.21|2321.71|2322.71|2322.21|2322.21|2321.71|70
1642517150000|2022-01-18 14:45:50|2322.46|2321.96|2321.46|2320.96|2322.46|2321.96|2321.33|2320.83|30
1642517160000|2022-01-18 14:46:00|2321.71|2321.21|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|4071
1642517170000|2022-01-18 14:46:10|2321.71|2321.21|2321.71|2321.21|2321.96|2321.46|2321.46|2320.96|35
1642517180000|2022-01-18 14:46:20|2321.83|2321.33|2322.46|2321.96|2322.58|2322.08|2321.46|2320.96|64
1642517190000|2022-01-18 14:46:30|2322.21|2321.71|2321.96|2321.46|2322.21|2321.71|2321.96|2321.46|8
1642517200000|2022-01-18 14:46:40|2321.71|2321.21|2321.21|2320.71|2321.96|2321.46|2320.96|2320.46|29
1642517210000|2022-01-18 14:46:50|2321.08|2320.58|2320.71|2320.21|2321.46|2320.96|2320.71|2320.21|32
1642517220000|2022-01-18 14:47:00|2320.58|2320.08|2321.08|2320.58|2321.46|2320.96|2320.58|2320.08|47
1642517230000|2022-01-18 14:47:10|2321.21|2320.71|2319.71|2319.21|2321.21|2320.71|2319.71|2319.21|75
1642517240000|2022-01-18 14:47:20|2319.96|2319.46|2320.46|2319.96|2320.46|2319.96|2319.71|2319.21|138
1642517250000|2022-01-18 14:47:30|2320.33|2319.83|2320.21|2319.71|2320.33|2319.83|2319.96|2319.46|36
1642517260000|2022-01-18 14:47:40|2319.96|2319.46|2320.46|2319.96|2320.71|2320.21|2319.96|2319.46|50
1642517270000|2022-01-18 14:47:50|2320.58|2320.08|2320.96|2320.46|2321.21|2320.71|2320.46|2319.96|61
1642517280000|2022-01-18 14:48:00|2320.83|2320.33|2320.46|2319.96|2320.83|2320.33|2320.46|2319.96|67
1642517290000|2022-01-18 14:48:10|2320.58|2320.08|2320.46|2319.96|2320.71|2320.21|2320.21|2319.71|323
1642517300000|2022-01-18 14:48:20|2320.33|2319.83|2320.46|2319.96|2320.71|2320.21|2320.33|2319.83|51
1642517310000|2022-01-18 14:48:30|2320.33|2319.83|2319.96|2319.46|2320.71|2320.21|2319.83|2319.33|32
1642517320000|2022-01-18 14:48:40|2319.83|2319.33|2319.46|2318.96|2319.96|2319.46|2319.46|2318.96|63
1642517330000|2022-01-18 14:48:50|2319.71|2319.21|2319.46|2318.96|2319.96|2319.46|2319.46|2318.96|2048
1642517340000|2022-01-18 14:49:00|2319.58|2319.08|2320.08|2319.58|2320.21|2319.71|2319.21|2318.71|26
1642517350000|2022-01-18 14:49:10|2319.96|2319.46|2319.83|2319.33|2320.21|2319.71|2319.83|2319.33|20
1642517360000|2022-01-18 14:49:20|2319.71|2319.21|2319.21|2318.71|2319.71|2319.21|2319.21|2318.71|16
1642517370000|2022-01-18 14:49:30|2319.33|2318.83|2319.46|2318.96|2319.46|2318.96|2319.21|2318.71|66
1642517380000|2022-01-18 14:49:40|2319.58|2319.08|2319.96|2319.46|2319.96|2319.46|2319.46|2318.96|16
1642517390000|2022-01-18 14:49:50|2320.21|2319.71|2320.58|2320.08|2320.96|2320.46|2320.21|2319.71|40
1642517400000|2022-01-18 14:50:00|2320.46|2319.96|2319.96|2319.46|2320.58|2320.08|2319.71|2319.21|67
1642517410000|2022-01-18 14:50:10|2320.21|2319.71|2320.71|2320.21|2320.71|2320.21|2320.21|2319.71|82
1642517420000|2022-01-18 14:50:20|2320.96|2320.46|2320.71|2320.21|2321.08|2320.58|2320.58|2320.08|110
1642517430000|2022-01-18 14:50:30|2320.83|2320.33|2320.71|2320.21|2320.96|2320.46|2320.46|2319.96|26
1642517440000|2022-01-18 14:50:40|2320.83|2320.33|2320.71|2320.21|2320.96|2320.46|2320.46|2319.96|21
1642517450000|2022-01-18 14:50:50|2320.58|2320.08|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|11
1642517460000|2022-01-18 14:51:00|2320.21|2319.71|2318.71|2318.21|2320.21|2319.71|2318.71|2318.21|54
1642517470000|2022-01-18 14:51:10|2318.58|2318.08|2318.46|2317.96|2318.71|2318.21|2318.21|2317.71|72
1642517480000|2022-01-18 14:51:20|2318.71|2318.21|2318.96|2318.46|2319.21|2318.71|2318.21|2317.71|60
1642517490000|2022-01-18 14:51:30|2319.08|2318.58|2319.08|2318.58|2319.46|2318.96|2318.96|2318.46|66
1642517500000|2022-01-18 14:51:40|2318.96|2318.46|2318.71|2318.21|2319.21|2318.71|2318.71|2318.21|39
1642517510000|2022-01-18 14:51:50|2318.83|2318.33|2319.46|2318.96|2319.46|2318.96|2318.71|2318.21|25
1642517520000|2022-01-18 14:52:00|2319.33|2318.83|2319.71|2319.21|2319.96|2319.46|2319.21|2318.71|63
1642517530000|2022-01-18 14:52:10|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.71|2319.21|46
1642517540000|2022-01-18 14:52:20|2319.71|2319.21|2319.46|2318.96|2319.83|2319.33|2319.46|2318.96|16
1642517550000|2022-01-18 14:52:30|2319.21|2318.71|2319.21|2318.71|2319.58|2319.08|2319.21|2318.71|19
1642517560000|2022-01-18 14:52:40|2319.46|2318.96|2318.96|2318.46|2319.46|2318.96|2318.96|2318.46|14
1642517570000|2022-01-18 14:52:50|2319.08|2318.58|2319.46|2318.96|2319.58|2319.08|2319.08|2318.58|64
1642517580000|2022-01-18 14:53:00|2319.71|2319.21|2319.83|2319.33|2320.21|2319.71|2319.71|2319.21|30
1642517590000|2022-01-18 14:53:10|2319.96|2319.46|2321.46|2320.96|2321.46|2320.96|2319.96|2319.46|38
1642517600000|2022-01-18 14:53:20|2321.33|2320.83|2321.21|2320.71|2321.58|2321.08|2321.08|2320.58|50
1642517610000|2022-01-18 14:53:30|2321.08|2320.58|2320.46|2319.96|2321.21|2320.71|2320.46|2319.96|33
1642517620000|2022-01-18 14:53:40|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|16
1642517630000|2022-01-18 14:53:50|2320.46|2319.96|2321.21|2320.71|2321.21|2320.71|2320.46|2319.96|29
1642517640000|2022-01-18 14:54:00|2320.96|2320.46|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|35
1642517650000|2022-01-18 14:54:10|2321.08|2320.58|2321.71|2321.21|2321.96|2321.46|2321.08|2320.58|77
1642517660000|2022-01-18 14:54:20|2321.96|2321.46|2321.71|2321.21|2321.96|2321.46|2321.58|2321.08|31
1642517670000|2022-01-18 14:54:30|2321.58|2321.08|2321.83|2321.33|2321.83|2321.33|2321.46|2320.96|4
1642517680000|2022-01-18 14:54:40|2321.71|2321.21|2321.71|2321.21|2321.96|2321.46|2321.58|2321.08|61
1642517690000|2022-01-18 14:54:50|2321.58|2321.08|2321.21|2320.71|2321.71|2321.21|2321.21|2320.71|34
1642517700000|2022-01-18 14:55:00|2321.08|2320.58|2320.96|2320.46|2321.08|2320.58|2320.58|2320.08|47
1642517710000|2022-01-18 14:55:10|2320.83|2320.33|2320.71|2320.21|2320.96|2320.46|2320.71|2320.21|10
1642517720000|2022-01-18 14:55:20|2320.83|2320.33|2320.21|2319.71|2320.96|2320.46|2320.21|2319.71|25
1642517730000|2022-01-18 14:55:30|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|12
1642517740000|2022-01-18 14:55:40|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2320.08|2319.58|82
1642517750000|2022-01-18 14:55:50|2320.08|2319.58|2319.96|2319.46|2320.08|2319.58|2319.46|2318.96|58
1642517760000|2022-01-18 14:56:00|2319.71|2319.21|2320.33|2319.83|2320.46|2319.96|2319.71|2319.21|36
1642517770000|2022-01-18 14:56:10|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|26
1642517780000|2022-01-18 14:56:20|2320.46|2319.96|2320.58|2320.08|2320.71|2320.21|2320.33|2319.83|25
1642517790000|2022-01-18 14:56:30|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|21
1642517800000|2022-01-18 14:56:40|2320.58|2320.08|2320.96|2320.46|2320.96|2320.46|2320.46|2319.96|30
1642517810000|2022-01-18 14:56:50|2320.71|2320.21|2320.71|2320.21|2320.96|2320.46|2320.71|2320.21|56
1642517820000|2022-01-18 14:57:00|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|2320.21|2319.71|145
1642517830000|2022-01-18 14:57:10|2321.21|2320.71|2320.83|2320.33|2321.21|2320.71|2320.71|2320.21|33
1642517840000|2022-01-18 14:57:20|2320.71|2320.21|2320.71|2320.21|2320.96|2320.46|2320.71|2320.21|21
1642517850000|2022-01-18 14:57:30|2320.83|2320.33|2320.71|2320.21|2320.83|2320.33|2320.71|2320.21|13
1642517860000|2022-01-18 14:57:40|2320.46|2319.96|2320.83|2320.33|2320.83|2320.33|2320.46|2319.96|18
1642517870000|2022-01-18 14:57:50|2320.96|2320.46|2320.21|2319.71|2320.96|2320.46|2319.96|2319.46|60
1642517880000|2022-01-18 14:58:00|2320.08|2319.58|2320.71|2320.21|2320.71|2320.21|2319.96|2319.46|56
1642517890000|2022-01-18 14:58:10|2320.96|2320.46|2321.21|2320.71|2321.21|2320.71|2320.83|2320.33|58
1642517900000|2022-01-18 14:58:20|2321.46|2320.96|2321.33|2320.83|2321.96|2321.46|2321.21|2320.71|157
1642517910000|2022-01-18 14:58:30|2321.46|2320.96|2320.71|2320.21|2321.46|2320.96|2320.71|2320.21|18
1642517920000|2022-01-18 14:58:40|2320.83|2320.33|2321.33|2320.83|2321.46|2320.96|2320.83|2320.33|66
1642517930000|2022-01-18 14:58:50|2321.21|2320.71|2321.83|2321.33|2321.96|2321.46|2321.21|2320.71|26
1642517940000|2022-01-18 14:59:00|2321.71|2321.21|2321.96|2321.46|2322.21|2321.71|2321.71|2321.21|57
1642517950000|2022-01-18 14:59:10|2321.83|2321.33|2322.08|2321.58|2322.33|2321.83|2321.46|2320.96|32
1642517960000|2022-01-18 14:59:20|2321.96|2321.46|2322.96|2322.46|2323.21|2322.71|2321.96|2321.46|74
1642517970000|2022-01-18 14:59:30|2322.83|2322.33|2323.21|2322.71|2323.33|2322.83|2322.83|2322.33|38
1642517980000|2022-01-18 14:59:40|2323.08|2322.58|2322.96|2322.46|2323.21|2322.71|2322.96|2322.46|58
1642517990000|2022-01-18 14:59:50|2323.46|2322.96|2323.21|2322.71|2323.71|2323.21|2323.21|2322.71|97
1642518000000|2022-01-18 15:00:00|2322.96|2322.46|2321.96|2321.46|2322.96|2322.46|2321.21|2320.71|125
1642518010000|2022-01-18 15:00:10|2321.83|2321.33|2322.21|2321.71|2322.21|2321.71|2321.21|2320.71|4042
1642518020000|2022-01-18 15:00:20|2321.96|2321.46|2322.71|2322.21|2323.08|2322.58|2321.96|2321.46|176
1642518030000|2022-01-18 15:00:30|2322.83|2322.33|2322.71|2322.21|2323.08|2322.58|2322.71|2322.21|82
1642518040000|2022-01-18 15:00:40|2322.58|2322.08|2322.21|2321.71|2322.96|2322.46|2322.21|2321.71|62
1642518050000|2022-01-18 15:00:50|2322.33|2321.83|2322.58|2322.08|2322.71|2322.21|2322.33|2321.83|77
1642518060000|2022-01-18 15:01:00|2322.46|2321.96|2322.83|2322.33|2322.96|2322.46|2322.21|2321.71|99
1642518070000|2022-01-18 15:01:10|2322.71|2322.21|2322.71|2322.21|2322.83|2322.33|2322.21|2321.71|69
1642518080000|2022-01-18 15:01:20|2322.58|2322.08|2322.96|2322.46|2322.96|2322.46|2322.46|2321.96|31
1642518090000|2022-01-18 15:01:30|2322.71|2322.21|2322.71|2322.21|2322.71|2322.21|2322.58|2322.08|21
1642518100000|2022-01-18 15:01:40|2322.83|2322.33|2322.46|2321.96|2322.96|2322.46|2322.21|2321.71|42
1642518110000|2022-01-18 15:01:50|2322.33|2321.83|2322.21|2321.71|2322.58|2322.08|2322.21|2321.71|18
1642518120000|2022-01-18 15:02:00|2321.96|2321.46|2322.33|2321.83|2322.46|2321.96|2321.71|2321.21|64
1642518130000|2022-01-18 15:02:10|2322.21|2321.71|2322.33|2321.83|2322.33|2321.83|2321.96|2321.46|16
1642518140000|2022-01-18 15:02:20|2322.46|2321.96|2322.58|2322.08|2322.96|2322.46|2322.21|2321.71|27
1642518150000|2022-01-18 15:02:30|2322.46|2321.96|2323.21|2322.71|2323.46|2322.96|2322.46|2321.96|153
1642518160000|2022-01-18 15:02:40|2322.71|2322.21|2322.46|2321.96|2322.71|2322.21|2322.46|2321.96|34
1642518170000|2022-01-18 15:02:50|2322.58|2322.08|2322.21|2321.71|2322.58|2322.08|2322.21|2321.71|39
1642518180000|2022-01-18 15:03:00|2322.08|2321.58|2322.21|2321.71|2322.46|2321.96|2321.96|2321.46|76
1642518190000|2022-01-18 15:03:10|2321.96|2321.46|2322.21|2321.71|2322.33|2321.83|2321.96|2321.46|45
1642518200000|2022-01-18 15:03:20|2322.33|2321.83|2322.96|2322.46|2323.21|2322.71|2322.33|2321.83|63
1642518210000|2022-01-18 15:03:30|2323.08|2322.58|2323.08|2322.58|2323.21|2322.71|2322.96|2322.46|24
1642518220000|2022-01-18 15:03:40|2322.96|2322.46|2322.96|2322.46|2323.21|2322.71|2322.96|2322.46|22
1642518230000|2022-01-18 15:03:50|2323.08|2322.58|2322.71|2322.21|2323.21|2322.71|2322.71|2322.21|87
1642518240000|2022-01-18 15:04:00|2322.46|2321.96|2322.33|2321.83|2322.71|2322.21|2322.21|2321.71|63
1642518250000|2022-01-18 15:04:10|2322.21|2321.71|2322.96|2322.46|2322.96|2322.46|2322.08|2321.58|78
1642518260000|2022-01-18 15:04:20|2323.21|2322.71|2323.21|2322.71|2323.21|2322.71|2322.71|2322.21|28
1642518270000|2022-01-18 15:04:30|2323.08|2322.58|2323.21|2322.71|2323.46|2322.96|2322.96|2322.46|18
1642518280000|2022-01-18 15:04:40|2323.08|2322.58|2323.21|2322.71|2323.46|2322.96|2323.08|2322.58|122
1642518290000|2022-01-18 15:04:50|2323.08|2322.58|2323.46|2322.96|2323.46|2322.96|2322.96|2322.46|51
1642518300000|2022-01-18 15:05:00|2323.33|2322.83|2323.46|2322.96|2323.46|2322.96|2322.96|2322.46|80
1642518310000|2022-01-18 15:05:10|2323.58|2323.08|2323.71|2323.21|2324.08|2323.58|2323.46|2322.96|83
1642518320000|2022-01-18 15:05:20|2323.58|2323.08|2324.46|2323.96|2324.46|2323.96|2323.58|2323.08|65
1642518330000|2022-01-18 15:05:30|2324.33|2323.83|2324.71|2324.21|2324.83|2324.33|2324.33|2323.83|39
1642518340000|2022-01-18 15:05:40|2324.83|2324.33|2324.46|2323.96|2324.83|2324.33|2324.21|2323.71|35
1642518350000|2022-01-18 15:05:50|2324.33|2323.83|2324.71|2324.21|2325.08|2324.58|2324.21|2323.71|43
1642518360000|2022-01-18 15:06:00|2324.46|2323.96|2324.71|2324.21|2324.96|2324.46|2324.21|2323.71|1203
1642518370000|2022-01-18 15:06:10|2324.83|2324.33|2324.96|2324.46|2324.96|2324.46|2324.58|2324.08|78
1642518380000|2022-01-18 15:06:20|2325.08|2324.58|2325.46|2324.96|2325.46|2324.96|2324.71|2324.21|108
1642518390000|2022-01-18 15:06:30|2325.21|2324.71|2325.96|2325.46|2325.96|2325.46|2325.21|2324.71|124
1642518400000|2022-01-18 15:06:40|2326.21|2325.71|2327.21|2326.71|2327.21|2326.71|2325.96|2325.46|168
1642518410000|2022-01-18 15:06:50|2327.33|2326.83|2327.21|2326.71|2327.46|2326.96|2326.96|2326.46|163
1642518420000|2022-01-18 15:07:00|2327.08|2326.58|2326.71|2326.21|2327.46|2326.96|2326.71|2326.21|39
1642518430000|2022-01-18 15:07:10|2326.46|2325.96|2326.71|2326.21|2326.96|2326.46|2326.21|2325.71|200
1642518440000|2022-01-18 15:07:20|2326.96|2326.46|2326.71|2326.21|2327.21|2326.71|2326.71|2326.21|163
1642518450000|2022-01-18 15:07:30|2326.83|2326.33|2326.83|2326.33|2326.96|2326.46|2326.71|2326.21|47
1642518460000|2022-01-18 15:07:40|2326.71|2326.21|2326.33|2325.83|2326.96|2326.46|2326.33|2325.83|60
1642518470000|2022-01-18 15:07:50|2326.21|2325.71|2326.58|2326.08|2326.71|2326.21|2326.21|2325.71|29
1642518480000|2022-01-18 15:08:00|2326.46|2325.96|2326.83|2326.33|2326.96|2326.46|2326.46|2325.96|72
1642518490000|2022-01-18 15:08:10|2326.96|2326.46|2327.21|2326.71|2327.46|2326.96|2326.96|2326.46|68
1642518500000|2022-01-18 15:08:20|2326.71|2326.21|2327.21|2326.71|2327.21|2326.71|2326.71|2326.21|44
1642518510000|2022-01-18 15:08:30|2327.46|2326.96|2327.71|2327.21|2327.71|2327.21|2327.46|2326.96|61
1642518520000|2022-01-18 15:08:40|2327.46|2326.96|2327.71|2327.21|2327.71|2327.21|2327.46|2326.96|36
1642518530000|2022-01-18 15:08:50|2327.96|2327.46|2327.58|2327.08|2327.96|2327.46|2327.46|2326.96|173
1642518540000|2022-01-18 15:09:00|2327.46|2326.96|2327.96|2327.46|2328.21|2327.71|2327.46|2326.96|54
1642518550000|2022-01-18 15:09:10|2328.21|2327.71|2328.46|2327.96|2328.58|2328.08|2328.08|2327.58|75
1642518560000|2022-01-18 15:09:20|2328.21|2327.71|2327.71|2327.21|2328.33|2327.83|2327.71|2327.21|145
1642518570000|2022-01-18 15:09:30|2327.96|2327.46|2328.21|2327.71|2328.46|2327.96|2327.96|2327.46|146
1642518580000|2022-01-18 15:09:40|2328.33|2327.83|2328.71|2328.21|2328.71|2328.21|2328.21|2327.71|85
1642518590000|2022-01-18 15:09:50|2328.83|2328.33|2329.21|2328.71|2329.46|2328.96|2328.83|2328.33|93
1642518600000|2022-01-18 15:10:00|2328.82|2328.32|2329.32|2328.82|2329.44|2328.94|2328.57|2328.07|89
1642518610000|2022-01-18 15:10:10|2329.44|2328.94|2328.82|2328.32|2329.44|2328.94|2328.82|2328.32|75
1642518620000|2022-01-18 15:10:20|2328.94|2328.44|2329.07|2328.57|2329.07|2328.57|2328.82|2328.32|76
1642518630000|2022-01-18 15:10:30|||||||||9
1642518640000|2022-01-18 15:10:40|2329.19|2328.69|2329.07|2328.57|2329.32|2328.82|2329.07|2328.57|95
1642518650000|2022-01-18 15:10:50|2329.19|2328.69|2329.94|2329.44|2329.94|2329.44|2329.19|2328.69|161
1642518660000|2022-01-18 15:11:00|2330.07|2329.57|2330.07|2329.57|2330.07|2329.57|2329.82|2329.32|69
1642518670000|2022-01-18 15:11:10|2330.19|2329.69|2329.32|2328.82|2330.19|2329.69|2329.19|2328.69|110
1642518680000|2022-01-18 15:11:20|2329.44|2328.94|2329.69|2329.19|2329.82|2329.32|2329.44|2328.94|66
1642518690000|2022-01-18 15:11:30|2329.57|2329.07|2329.82|2329.32|2329.82|2329.32|2329.57|2329.07|40
1642518700000|2022-01-18 15:11:40|2330.07|2329.57|2329.82|2329.32|2330.32|2329.82|2329.82|2329.32|123
1642518710000|2022-01-18 15:11:50|2329.57|2329.07|2329.57|2329.07|2329.82|2329.32|2329.32|2328.82|70
1642518720000|2022-01-18 15:12:00|2329.44|2328.94|2328.82|2328.32|2329.57|2329.07|2328.69|2328.19|201
1642518730000|2022-01-18 15:12:10|2328.94|2328.44|2329.07|2328.57|2329.07|2328.57|2328.82|2328.32|122
1642518740000|2022-01-18 15:12:20|2329.19|2328.69|2328.32|2327.82|2329.19|2328.69|2328.32|2327.82|74
1642518750000|2022-01-18 15:12:30|2328.44|2327.94|2328.57|2328.07|2328.57|2328.07|2328.44|2327.94|33
1642518760000|2022-01-18 15:12:40|2328.82|2328.32|2328.82|2328.32|2329.07|2328.57|2328.57|2328.07|48
1642518770000|2022-01-18 15:12:50|2328.69|2328.19|2329.07|2328.57|2329.32|2328.82|2328.69|2328.19|90
1642518780000|2022-01-18 15:13:00|2329.19|2328.69|2329.07|2328.57|2329.32|2328.82|2329.07|2328.57|85
1642518790000|2022-01-18 15:13:10|2328.94|2328.44|2328.57|2328.07|2329.19|2328.69|2328.57|2328.07|61
1642518800000|2022-01-18 15:13:20|2328.32|2327.82|2328.32|2327.82|2328.57|2328.07|2328.32|2327.82|18
1642518810000|2022-01-18 15:13:30|2328.44|2327.94|2327.94|2327.44|2328.57|2328.07|2327.94|2327.44|5598
1642518820000|2022-01-18 15:13:40|2327.82|2327.32|2326.82|2326.32|2327.82|2327.32|2326.82|2326.32|40
1642518830000|2022-01-18 15:13:50|2326.69|2326.19|2326.44|2325.94|2326.82|2326.32|2326.32|2325.82|109
1642518840000|2022-01-18 15:14:00|2326.32|2325.82|2326.69|2326.19|2326.82|2326.32|2326.32|2325.82|111
1642518850000|2022-01-18 15:14:10|2326.82|2326.32|2327.57|2327.07|2327.57|2327.07|2326.82|2326.32|108
1642518860000|2022-01-18 15:14:20|2327.44|2326.94|2328.07|2327.57|2328.19|2327.69|2327.44|2326.94|104
1642518870000|2022-01-18 15:14:30|2328.19|2327.69|2328.32|2327.82|2328.32|2327.82|2328.07|2327.57|2787
1642518880000|2022-01-18 15:14:40|2328.44|2327.94|2328.32|2327.82|2328.57|2328.07|2328.32|2327.82|168
1642518890000|2022-01-18 15:14:50|2328.44|2327.94|2327.07|2326.57|2328.44|2327.94|2327.07|2326.57|117
1642518900000|2022-01-18 15:15:00|2327.32|2326.82|2327.32|2326.82|2327.57|2327.07|2327.07|2326.57|53
1642518910000|2022-01-18 15:15:10|2327.44|2326.94|2327.82|2327.32|2327.82|2327.32|2327.32|2326.82|38
1642518920000|2022-01-18 15:15:20|2327.94|2327.44|2328.32|2327.82|2328.32|2327.82|2327.82|2327.32|93
1642518930000|2022-01-18 15:15:30|2328.57|2328.07|2328.44|2327.94|2328.82|2328.32|2328.32|2327.82|99
1642518940000|2022-01-18 15:15:40|2328.57|2328.07|2329.07|2328.57|2329.32|2328.82|2328.44|2327.94|43
1642518950000|2022-01-18 15:15:50|2329.19|2328.69|2328.94|2328.44|2329.32|2328.82|2328.32|2327.82|238
1642518960000|2022-01-18 15:16:00|2329.07|2328.57|2329.07|2328.57|2329.07|2328.57|2328.57|2328.07|86
1642518970000|2022-01-18 15:16:10|2329.32|2328.82|2329.82|2329.32|2330.07|2329.57|2329.32|2328.82|87
1642518980000|2022-01-18 15:16:20|2329.57|2329.07|2329.07|2328.57|2329.82|2329.32|2329.07|2328.57|97
1642518990000|2022-01-18 15:16:30|2329.19|2328.69|2329.82|2329.32|2329.82|2329.32|2329.19|2328.69|88
1642519000000|2022-01-18 15:16:40|2329.94|2329.44|2330.07|2329.57|2330.32|2329.82|2329.82|2329.32|42
1642519010000|2022-01-18 15:16:50|2330.19|2329.69|2330.57|2330.07|2330.69|2330.19|2330.19|2329.69|50
1642519020000|2022-01-18 15:17:00|2330.32|2329.82|2331.07|2330.57|2331.07|2330.57|2330.32|2329.82|157
1642519030000|2022-01-18 15:17:10|2330.82|2330.32|2331.07|2330.57|2331.32|2330.82|2330.82|2330.32|51
1642519040000|2022-01-18 15:17:20|2330.94|2330.44|2329.57|2329.07|2331.07|2330.57|2329.57|2329.07|62
1642519050000|2022-01-18 15:17:30|2329.69|2329.19|2329.57|2329.07|2330.07|2329.57|2329.57|2329.07|51
1642519060000|2022-01-18 15:17:40|2329.69|2329.19|2329.57|2329.07|2330.07|2329.57|2329.57|2329.07|81
1642519070000|2022-01-18 15:17:50|2329.69|2329.19|2329.32|2328.82|2329.82|2329.32|2329.32|2328.82|19
1642519080000|2022-01-18 15:18:00|2329.44|2328.94|2329.57|2329.07|2329.57|2329.07|2329.32|2328.82|35
1642519090000|2022-01-18 15:18:10|2329.44|2328.94|2329.19|2328.69|2329.57|2329.07|2329.19|2328.69|2025
1642519100000|2022-01-18 15:18:20|2329.07|2328.57|2328.69|2328.19|2329.07|2328.57|2328.44|2327.94|51
1642519110000|2022-01-18 15:18:30|2328.57|2328.07|2328.57|2328.07|2328.82|2328.32|2328.32|2327.82|46
1642519120000|2022-01-18 15:18:40|2328.44|2327.94|2328.57|2328.07|2328.82|2328.32|2328.32|2327.82|16
1642519130000|2022-01-18 15:18:50|2328.69|2328.19|2328.07|2327.57|2328.82|2328.32|2327.82|2327.32|100
1642519140000|2022-01-18 15:19:00|2328.19|2327.69|2328.07|2327.57|2328.32|2327.82|2327.82|2327.32|101
1642519150000|2022-01-18 15:19:10|2328.19|2327.69|2327.69|2327.19|2328.19|2327.69|2327.57|2327.07|22
1642519160000|2022-01-18 15:19:20|2327.82|2327.32|2327.07|2326.57|2327.94|2327.44|2326.82|2326.32|57
1642519170000|2022-01-18 15:19:30|2326.94|2326.44|2326.94|2326.44|2327.32|2326.82|2326.82|2326.32|157
1642519180000|2022-01-18 15:19:40|2327.07|2326.57|2327.32|2326.82|2327.32|2326.82|2326.69|2326.19|36
1642519190000|2022-01-18 15:19:50|2327.44|2326.94|2327.57|2327.07|2327.82|2327.32|2327.32|2326.82|43
1642519200000|2022-01-18 15:20:00|2327.32|2326.82|2327.07|2326.57|2327.32|2326.82|2327.07|2326.57|32
1642519210000|2022-01-18 15:20:10|2326.82|2326.32|2326.69|2326.19|2327.07|2326.57|2326.57|2326.07|38
1642519220000|2022-01-18 15:20:20|2326.82|2326.32|2326.32|2325.82|2326.82|2326.32|2326.19|2325.69|42
1642519230000|2022-01-18 15:20:30|2326.07|2325.57|2325.82|2325.32|2326.19|2325.69|2325.82|2325.32|73
1642519240000|2022-01-18 15:20:40|2325.94|2325.44|2326.07|2325.57|2326.07|2325.57|2325.32|2324.82|32
1642519250000|2022-01-18 15:20:50|2326.19|2325.69|2326.44|2325.94|2326.57|2326.07|2326.19|2325.69|51
1642519260000|2022-01-18 15:21:00|2326.32|2325.82|2325.82|2325.32|2326.32|2325.82|2325.69|2325.19|26
1642519270000|2022-01-18 15:21:10|2325.57|2325.07|2325.82|2325.32|2325.82|2325.32|2325.44|2324.94|11
1642519280000|2022-01-18 15:21:20|2325.57|2325.07|2326.07|2325.57|2326.07|2325.57|2325.57|2325.07|29
1642519290000|2022-01-18 15:21:30|2325.82|2325.32|2326.57|2326.07|2326.69|2326.19|2325.69|2325.19|83
1642519300000|2022-01-18 15:21:40|2326.69|2326.19|2326.69|2326.19|2326.82|2326.32|2326.32|2325.82|32
1642519310000|2022-01-18 15:21:50|2326.57|2326.07|2326.94|2326.44|2327.07|2326.57|2326.57|2326.07|71
1642519320000|2022-01-18 15:22:00|2327.07|2326.57|2326.57|2326.07|2327.07|2326.57|2326.57|2326.07|145
1642519330000|2022-01-18 15:22:10|2326.44|2325.94|2326.82|2326.32|2326.82|2326.32|2326.44|2325.94|32
1642519340000|2022-01-18 15:22:20|2327.07|2326.57|2327.07|2326.57|2327.69|2327.19|2327.07|2326.57|73
1642519350000|2022-01-18 15:22:30|2326.82|2326.32|2326.57|2326.07|2326.82|2326.32|2326.32|2325.82|85
1642519360000|2022-01-18 15:22:40|2326.82|2326.32|2326.82|2326.32|2326.82|2326.32|2326.69|2326.19|32
1642519370000|2022-01-18 15:22:50|2327.07|2326.57|2327.07|2326.57|2327.07|2326.57|2326.82|2326.32|38
1642519380000|2022-01-18 15:23:00|2326.94|2326.44|2326.07|2325.57|2326.94|2326.44|2326.07|2325.57|50
1642519390000|2022-01-18 15:23:10|2325.94|2325.44|2326.19|2325.69|2326.32|2325.82|2325.82|2325.32|101
1642519400000|2022-01-18 15:23:20|2326.07|2325.57|2326.32|2325.82|2326.32|2325.82|2326.07|2325.57|36
1642519410000|2022-01-18 15:23:30|2326.07|2325.57|2326.82|2326.32|2326.82|2326.32|2326.07|2325.57|38
1642519420000|2022-01-18 15:23:40|2326.94|2326.44|2326.82|2326.32|2327.07|2326.57|2326.57|2326.07|34
1642519430000|2022-01-18 15:23:50|2326.94|2326.44|2327.82|2327.32|2328.32|2327.82|2326.94|2326.44|59
1642519440000|2022-01-18 15:24:00|2328.07|2327.57|2327.69|2327.19|2328.32|2327.82|2327.69|2327.19|56
1642519450000|2022-01-18 15:24:10|2327.82|2327.32|2328.32|2327.82|2328.32|2327.82|2327.57|2327.07|42
1642519460000|2022-01-18 15:24:20|2328.19|2327.69|2328.07|2327.57|2328.32|2327.82|2328.07|2327.57|224
1642519470000|2022-01-18 15:24:30|2327.82|2327.32|2328.19|2327.69|2328.32|2327.82|2327.57|2327.07|167
1642519480000|2022-01-18 15:24:40|2328.07|2327.57|2328.32|2327.82|2328.57|2328.07|2328.07|2327.57|18
1642519490000|2022-01-18 15:24:50|2328.19|2327.69|2328.44|2327.94|2328.82|2328.32|2328.19|2327.69|37
1642519500000|2022-01-18 15:25:00|2328.32|2327.82|2328.82|2328.32|2329.07|2328.57|2328.32|2327.82|28
1642519510000|2022-01-18 15:25:10|2328.94|2328.44|2329.07|2328.57|2329.19|2328.69|2328.82|2328.32|142
1642519520000|2022-01-18 15:25:20|2328.94|2328.44|2328.82|2328.32|2329.07|2328.57|2328.82|2328.32|22
1642519530000|2022-01-18 15:25:30|2328.57|2328.07|2328.44|2327.94|2328.57|2328.07|2328.07|2327.57|51
1642519540000|2022-01-18 15:25:40|2328.32|2327.82|2327.07|2326.57|2328.57|2328.07|2327.07|2326.57|70
1642519550000|2022-01-18 15:25:50|2326.94|2326.44|2327.07|2326.57|2327.19|2326.69|2326.57|2326.07|108
1642519560000|2022-01-18 15:26:00|2326.82|2326.32|2327.07|2326.57|2327.32|2326.82|2326.82|2326.32|59
1642519570000|2022-01-18 15:26:10|2327.19|2326.69|2327.32|2326.82|2327.82|2327.32|2327.07|2326.57|71
1642519580000|2022-01-18 15:26:20|2327.07|2326.57|2327.32|2326.82|2327.44|2326.94|2327.07|2326.57|38
1642519590000|2022-01-18 15:26:30|2327.19|2326.69|2327.32|2326.82|2327.57|2327.07|2327.07|2326.57|199
1642519600000|2022-01-18 15:26:40|2327.07|2326.57|2327.57|2327.07|2327.57|2327.07|2327.07|2326.57|22
1642519610000|2022-01-18 15:26:50|2327.44|2326.94|2327.44|2326.94|2327.82|2327.32|2327.32|2326.82|38
1642519620000|2022-01-18 15:27:00|2327.32|2326.82|2327.57|2327.07|2327.82|2327.32|2327.32|2326.82|132
1642519630000|2022-01-18 15:27:10|2327.44|2326.94|2327.82|2327.32|2327.82|2327.32|2327.07|2326.57|20
1642519640000|2022-01-18 15:27:20|2327.69|2327.19|2327.82|2327.32|2327.94|2327.44|2327.57|2327.07|30
1642519650000|2022-01-18 15:27:30|2327.57|2327.07|2328.07|2327.57|2328.07|2327.57|2327.57|2327.07|27
1642519660000|2022-01-18 15:27:40|2327.94|2327.44|2328.07|2327.57|2328.07|2327.57|2327.69|2327.19|22
1642519670000|2022-01-18 15:27:50|2327.82|2327.32|2328.32|2327.82|2328.57|2328.07|2327.82|2327.32|30
1642519680000|2022-01-18 15:28:00|2328.44|2327.94|2328.82|2328.32|2329.07|2328.57|2328.44|2327.94|41
1642519690000|2022-01-18 15:28:10|2328.57|2328.07|2329.07|2328.57|2329.07|2328.57|2328.57|2328.07|44
1642519700000|2022-01-18 15:28:20|2328.94|2328.44|2328.94|2328.44|2329.32|2328.82|2328.82|2328.32|78
1642519710000|2022-01-18 15:28:30|2328.82|2328.32|2328.94|2328.44|2329.07|2328.57|2328.57|2328.07|30
1642519720000|2022-01-18 15:28:40|2329.07|2328.57|2328.69|2328.19|2329.19|2328.69|2328.57|2328.07|42
1642519730000|2022-01-18 15:28:50|2328.57|2328.07|2328.32|2327.82|2328.57|2328.07|2327.82|2327.32|67
1642519740000|2022-01-18 15:29:00|2328.44|2327.94|2327.32|2326.82|2328.44|2327.94|2327.32|2326.82|117
1642519750000|2022-01-18 15:29:10|2327.44|2326.94|2327.32|2326.82|2327.69|2327.19|2327.32|2326.82|1791
1642519760000|2022-01-18 15:29:20|2327.44|2326.94|2327.69|2327.19|2327.82|2327.32|2327.32|2326.82|32
1642519770000|2022-01-18 15:29:30|2327.82|2327.32|2328.07|2327.57|2328.07|2327.57|2327.57|2327.07|83
1642519780000|2022-01-18 15:29:40|2328.32|2327.82|2328.82|2328.32|2328.94|2328.44|2328.32|2327.82|47
1642519790000|2022-01-18 15:29:50|2329.07|2328.57|2329.32|2328.82|2329.57|2329.07|2328.94|2328.44|29
1642519800000|2022-01-18 15:30:00|2329.07|2328.57|2327.69|2327.19|2329.19|2328.69|2327.57|2327.07|72
1642519810000|2022-01-18 15:30:10|2327.82|2327.32|2327.32|2326.82|2327.82|2327.32|2327.32|2326.82|77
1642519820000|2022-01-18 15:30:20|2327.57|2327.07|2327.69|2327.19|2327.82|2327.32|2327.32|2326.82|34
1642519830000|2022-01-18 15:30:30|2327.57|2327.07|2327.57|2327.07|2327.82|2327.32|2327.32|2326.82|46
1642519840000|2022-01-18 15:30:40|2327.44|2326.94|2326.82|2326.32|2327.44|2326.94|2326.82|2326.32|28
1642519850000|2022-01-18 15:30:50|2326.94|2326.44|2326.07|2325.57|2326.94|2326.44|2326.07|2325.57|49
1642519860000|2022-01-18 15:31:00|2325.94|2325.44|2325.32|2324.82|2325.94|2325.44|2325.19|2324.69|55
1642519870000|2022-01-18 15:31:10|2325.44|2324.94|2325.82|2325.32|2326.07|2325.57|2325.32|2324.82|42
1642519880000|2022-01-18 15:31:20|2325.69|2325.19|2326.07|2325.57|2326.19|2325.69|2325.69|2325.19|51
1642519890000|2022-01-18 15:31:30|2325.82|2325.32|2325.82|2325.32|2325.94|2325.44|2325.32|2324.82|94
1642519900000|2022-01-18 15:31:40|2325.94|2325.44|2325.82|2325.32|2325.94|2325.44|2325.82|2325.32|43
1642519910000|2022-01-18 15:31:50|2325.94|2325.44|2325.82|2325.32|2326.07|2325.57|2325.82|2325.32|25
1642519920000|2022-01-18 15:32:00|2325.57|2325.07|2325.57|2325.07|2325.82|2325.32|2325.32|2324.82|171
1642519930000|2022-01-18 15:32:10|2325.69|2325.19|2325.57|2325.07|2325.82|2325.32|2325.57|2325.07|212
1642519940000|2022-01-18 15:32:20|2325.32|2324.82|2325.94|2325.44|2326.07|2325.57|2325.32|2324.82|64
1642519950000|2022-01-18 15:32:30|2325.82|2325.32|2325.69|2325.19|2325.82|2325.32|2325.57|2325.07|54
1642519960000|2022-01-18 15:32:40|2325.82|2325.32|2325.82|2325.32|2325.94|2325.44|2325.32|2324.82|35
1642519970000|2022-01-18 15:32:50|2325.94|2325.44|2326.32|2325.82|2326.32|2325.82|2325.94|2325.44|48
1642519980000|2022-01-18 15:33:00|2326.44|2325.94|2326.19|2325.69|2326.57|2326.07|2326.07|2325.57|45
1642519990000|2022-01-18 15:33:10|2326.32|2325.82|2326.07|2325.57|2326.32|2325.82|2326.07|2325.57|10
1642520000000|2022-01-18 15:33:20|2325.82|2325.32|2325.44|2324.94|2325.82|2325.32|2325.32|2324.82|57
1642520010000|2022-01-18 15:33:30|2325.32|2324.82|2325.57|2325.07|2325.57|2325.07|2325.32|2324.82|40
1642520020000|2022-01-18 15:33:40|2325.44|2324.94|2325.32|2324.82|2325.57|2325.07|2325.32|2324.82|31
1642520030000|2022-01-18 15:33:50|2325.07|2324.57|2325.07|2324.57|2325.07|2324.57|2324.82|2324.32|63
1642520040000|2022-01-18 15:34:00|2324.82|2324.32|2325.57|2325.07|2325.57|2325.07|2324.82|2324.32|85
1642520050000|2022-01-18 15:34:10|2325.44|2324.94|2326.32|2325.82|2326.32|2325.82|2325.44|2324.94|48
1642520060000|2022-01-18 15:34:20|2326.44|2325.94|2326.69|2326.19|2327.07|2326.57|2326.44|2325.94|60
1642520070000|2022-01-18 15:34:30|2326.82|2326.32|2326.57|2326.07|2327.07|2326.57|2326.32|2325.82|157
1642520080000|2022-01-18 15:34:40|2326.44|2325.94|2326.32|2325.82|2326.57|2326.07|2326.32|2325.82|23
1642520090000|2022-01-18 15:34:50|2326.44|2325.94|2326.19|2325.69|2326.57|2326.07|2326.19|2325.69|42
1642520100000|2022-01-18 15:35:00|2326.32|2325.82|2325.44|2324.94|2326.32|2325.82|2325.32|2324.82|100
1642520110000|2022-01-18 15:35:10|2325.32|2324.82|2325.94|2325.44|2325.94|2325.44|2325.32|2324.82|64
1642520120000|2022-01-18 15:35:20|2326.07|2325.57|2325.94|2325.44|2326.32|2325.82|2325.82|2325.32|55
1642520130000|2022-01-18 15:35:30|2325.82|2325.32|2326.32|2325.82|2326.32|2325.82|2325.82|2325.32|50
1642520140000|2022-01-18 15:35:40|2326.19|2325.69|2326.07|2325.57|2326.32|2325.82|2326.07|2325.57|38
1642520150000|2022-01-18 15:35:50|2326.19|2325.69|2326.07|2325.57|2326.32|2325.82|2326.07|2325.57|20
1642520160000|2022-01-18 15:36:00|2326.19|2325.69|2325.57|2325.07|2326.19|2325.69|2325.57|2325.07|44
1642520170000|2022-01-18 15:36:10|2325.69|2325.19|2325.44|2324.94|2325.69|2325.19|2325.32|2324.82|65
1642520180000|2022-01-18 15:36:20|2325.32|2324.82|2325.32|2324.82|2325.57|2325.07|2325.32|2324.82|30
1642520190000|2022-01-18 15:36:30|2325.07|2324.57|2325.32|2324.82|2325.32|2324.82|2325.07|2324.57|52
1642520200000|2022-01-18 15:36:40|2325.44|2324.94|2325.07|2324.57|2325.44|2324.94|2325.07|2324.57|35
1642520210000|2022-01-18 15:36:50|2324.82|2324.32|2324.82|2324.32|2324.82|2324.32|2324.82|2324.32|190
1642520220000|2022-01-18 15:37:00|2324.94|2324.44|2324.94|2324.44|2325.07|2324.57|2324.82|2324.32|64
1642520230000|2022-01-18 15:37:10|2324.82|2324.32|2324.32|2323.82|2325.07|2324.57|2324.32|2323.82|81
1642520240000|2022-01-18 15:37:20|2324.44|2323.94|2324.57|2324.07|2324.57|2324.07|2324.07|2323.57|57
1642520250000|2022-01-18 15:37:30|2324.32|2323.82|2324.82|2324.32|2324.94|2324.44|2324.32|2323.82|68
1642520260000|2022-01-18 15:37:40|2324.69|2324.19|2324.32|2323.82|2324.69|2324.19|2324.32|2323.82|41
1642520270000|2022-01-18 15:37:50|2324.19|2323.69|2324.69|2324.19|2324.82|2324.32|2324.07|2323.57|48
1642520280000|2022-01-18 15:38:00|2324.57|2324.07|2324.07|2323.57|2324.57|2324.07|2324.07|2323.57|37
1642520290000|2022-01-18 15:38:10|2324.19|2323.69|2324.32|2323.82|2324.57|2324.07|2324.07|2323.57|73
1642520300000|2022-01-18 15:38:20|2324.44|2323.94|2324.94|2324.44|2325.07|2324.57|2324.44|2323.94|46
1642520310000|2022-01-18 15:38:30|2324.82|2324.32|2324.57|2324.07|2325.07|2324.57|2324.57|2324.07|61
1642520320000|2022-01-18 15:38:40|2324.32|2323.82|2324.32|2323.82|2324.57|2324.07|2324.32|2323.82|26
1642520330000|2022-01-18 15:38:50|2324.57|2324.07|2324.32|2323.82|2324.57|2324.07|2324.32|2323.82|31
1642520340000|2022-01-18 15:39:00|2324.44|2323.94|2323.57|2323.07|2324.57|2324.07|2323.57|2323.07|68
1642520350000|2022-01-18 15:39:10|2323.32|2322.82|2323.44|2322.94|2323.57|2323.07|2323.32|2322.82|49
1642520360000|2022-01-18 15:39:20|2323.57|2323.07|2322.69|2322.19|2323.69|2323.19|2322.57|2322.07|206
1642520370000|2022-01-18 15:39:30|2322.57|2322.07|2322.57|2322.07|2322.82|2322.32|2322.57|2322.07|53
1642520380000|2022-01-18 15:39:40|2322.69|2322.19|2323.82|2323.32|2323.82|2323.32|2322.69|2322.19|39
1642520390000|2022-01-18 15:39:50|2323.57|2323.07|2322.82|2322.32|2323.57|2323.07|2322.82|2322.32|55
1642520400000|2022-01-18 15:40:00|2322.69|2322.19|2322.57|2322.07|2322.82|2322.32|2322.57|2322.07|45
1642520410000|2022-01-18 15:40:10|2322.69|2322.19|2322.82|2322.32|2323.07|2322.57|2322.57|2322.07|72
1642520420000|2022-01-18 15:40:20|2322.69|2322.19|2322.82|2322.32|2322.94|2322.44|2322.57|2322.07|69
1642520430000|2022-01-18 15:40:30|2323.07|2322.57|2324.07|2323.57|2324.07|2323.57|2322.94|2322.44|48
1642520440000|2022-01-18 15:40:40|2323.82|2323.32|2324.19|2323.69|2324.32|2323.82|2323.82|2323.32|49
1642520450000|2022-01-18 15:40:50|2324.32|2323.82|2324.57|2324.07|2324.57|2324.07|2324.07|2323.57|29
1642520460000|2022-01-18 15:41:00|2324.69|2324.19|2325.07|2324.57|2325.07|2324.57|2324.57|2324.07|92
1642520470000|2022-01-18 15:41:10|2324.82|2324.32|2324.82|2324.32|2325.07|2324.57|2324.57|2324.07|71
1642520480000|2022-01-18 15:41:20|||||||||36
1642520490000|2022-01-18 15:41:30|2324.69|2324.19|2325.07|2324.57|2325.32|2324.82|2324.69|2324.19|1951
1642520500000|2022-01-18 15:41:40|2324.94|2324.44|2324.57|2324.07|2324.94|2324.44|2324.57|2324.07|17
1642520510000|2022-01-18 15:41:50|||||||||12
1642520520000|2022-01-18 15:42:00|2324.69|2324.19|2324.32|2323.82|2324.82|2324.32|2324.32|2323.82|60
1642520530000|2022-01-18 15:42:10|2324.07|2323.57|2324.57|2324.07|2324.57|2324.07|2324.07|2323.57|46
1642520540000|2022-01-18 15:42:20|2324.69|2324.19|2324.82|2324.32|2324.82|2324.32|2324.57|2324.07|51
1642520550000|2022-01-18 15:42:30|2325.07|2324.57|2324.82|2324.32|2325.07|2324.57|2324.82|2324.32|77
1642520560000|2022-01-18 15:42:40|2324.94|2324.44|2325.32|2324.82|2325.57|2325.07|2324.94|2324.44|46
1642520570000|2022-01-18 15:42:50|2325.57|2325.07|2325.94|2325.44|2326.07|2325.57|2325.57|2325.07|59
1642520580000|2022-01-18 15:43:00|2326.07|2325.57|2326.32|2325.82|2326.32|2325.82|2325.94|2325.44|32
1642520590000|2022-01-18 15:43:10|2326.57|2326.07|2327.82|2327.32|2327.82|2327.32|2326.32|2325.82|90
1642520600000|2022-01-18 15:43:20|2327.94|2327.44|2328.19|2327.69|2328.19|2327.69|2327.82|2327.32|63
1642520610000|2022-01-18 15:43:30|2328.07|2327.57|2327.82|2327.32|2328.19|2327.69|2327.82|2327.32|64
1642520620000|2022-01-18 15:43:40|2327.69|2327.19|2326.82|2326.32|2327.69|2327.19|2326.82|2326.32|76
1642520630000|2022-01-18 15:43:50|2326.57|2326.07|2325.69|2325.19|2326.57|2326.07|2325.57|2325.07|60
1642520640000|2022-01-18 15:44:00|2325.57|2325.07|2325.82|2325.32|2325.82|2325.32|2325.44|2324.94|62
1642520650000|2022-01-18 15:44:10|2326.07|2325.57|2326.82|2326.32|2326.82|2326.32|2325.82|2325.32|48
1642520660000|2022-01-18 15:44:20|2326.69|2326.19|2327.07|2326.57|2327.07|2326.57|2326.57|2326.07|134
1642520670000|2022-01-18 15:44:30|2326.94|2326.44|2327.94|2327.44|2328.07|2327.57|2326.94|2326.44|42
1642520680000|2022-01-18 15:44:40|2328.07|2327.57|2327.82|2327.32|2328.32|2327.82|2327.82|2327.32|44
1642520690000|2022-01-18 15:44:50|2327.69|2327.19|2327.57|2327.07|2327.69|2327.19|2327.44|2326.94|38
1642520700000|2022-01-18 15:45:00|2328.07|2327.57|2328.82|2328.32|2329.07|2328.57|2328.07|2327.57|108
1642520710000|2022-01-18 15:45:10|2328.69|2328.19|2327.57|2327.07|2328.69|2328.19|2327.32|2326.82|85
1642520720000|2022-01-18 15:45:20|2327.44|2326.94|2327.32|2326.82|2327.57|2327.07|2327.07|2326.57|102
1642520730000|2022-01-18 15:45:30|2327.44|2326.94|2327.32|2326.82|2327.57|2327.07|2327.32|2326.82|317
1642520740000|2022-01-18 15:45:40|2327.19|2326.69|2325.82|2325.32|2327.19|2326.69|2325.82|2325.32|82
1642520750000|2022-01-18 15:45:50|2325.57|2325.07|2325.07|2324.57|2325.57|2325.07|2325.07|2324.57|73
1642520760000|2022-01-18 15:46:00|2325.19|2324.69|2325.19|2324.69|2325.44|2324.94|2324.82|2324.32|92
1642520770000|2022-01-18 15:46:10|2325.07|2324.57|2324.82|2324.32|2325.32|2324.82|2324.82|2324.32|17
1642520780000|2022-01-18 15:46:20|2324.57|2324.07|2325.07|2324.57|2325.07|2324.57|2324.32|2323.82|52
1642520790000|2022-01-18 15:46:30|2324.94|2324.44|2325.07|2324.57|2325.07|2324.57|2324.57|2324.07|61
1642520800000|2022-01-18 15:46:40|2325.19|2324.69|2325.32|2324.82|2325.44|2324.94|2325.07|2324.57|35
1642520810000|2022-01-18 15:46:50|2325.19|2324.69|2325.32|2324.82|2325.32|2324.82|2325.07|2324.57|108
1642520820000|2022-01-18 15:47:00|2325.19|2324.69|2325.07|2324.57|2325.19|2324.69|2324.94|2324.44|68
1642520830000|2022-01-18 15:47:10|2325.19|2324.69|2326.07|2325.57|2326.32|2325.82|2325.19|2324.69|25
1642520840000|2022-01-18 15:47:20|2326.19|2325.69|2326.07|2325.57|2326.19|2325.69|2325.82|2325.32|32
1642520850000|2022-01-18 15:47:30|2325.94|2325.44|2325.44|2324.94|2325.94|2325.44|2325.44|2324.94|43
1642520860000|2022-01-18 15:47:40|2325.32|2324.82|2326.07|2325.57|2326.07|2325.57|2325.32|2324.82|45
1642520870000|2022-01-18 15:47:50|2325.94|2325.44|2326.57|2326.07|2326.57|2326.07|2325.82|2325.32|34
1642520880000|2022-01-18 15:48:00|2326.44|2325.94|2326.32|2325.82|2326.57|2326.07|2326.32|2325.82|121
1642520890000|2022-01-18 15:48:10|2326.19|2325.69|2326.32|2325.82|2326.44|2325.94|2326.07|2325.57|45
1642520900000|2022-01-18 15:48:20|2326.19|2325.69|2326.07|2325.57|2326.32|2325.82|2326.07|2325.57|27
1642520910000|2022-01-18 15:48:30|2326.19|2325.69|2326.57|2326.07|2326.57|2326.07|2326.07|2325.57|54
1642520920000|2022-01-18 15:48:40|2326.44|2325.94|2326.57|2326.07|2326.57|2326.07|2326.32|2325.82|30
1642520930000|2022-01-18 15:48:50|2326.32|2325.82|2326.44|2325.94|2326.57|2326.07|2326.32|2325.82|35
1642520940000|2022-01-18 15:49:00|2326.32|2325.82|2326.32|2325.82|2326.57|2326.07|2326.19|2325.69|33
1642520950000|2022-01-18 15:49:10|2326.19|2325.69|2326.32|2325.82|2326.32|2325.82|2326.07|2325.57|42
1642520960000|2022-01-18 15:49:20|2326.19|2325.69|2326.82|2326.32|2326.82|2326.32|2326.19|2325.69|214
1642520970000|2022-01-18 15:49:30|2326.94|2326.44|2327.07|2326.57|2327.07|2326.57|2326.94|2326.44|23
1642520980000|2022-01-18 15:49:40|2326.94|2326.44|2326.57|2326.07|2326.94|2326.44|2326.57|2326.07|125
1642520990000|2022-01-18 15:49:50|2326.44|2325.94|2326.57|2326.07|2326.57|2326.07|2326.44|2325.94|57
1642521000000|2022-01-18 15:50:00|2326.69|2326.19|2325.82|2325.32|2326.82|2326.32|2325.57|2325.07|53
1642521010000|2022-01-18 15:50:10|2325.94|2325.44|2326.07|2325.57|2326.07|2325.57|2325.57|2325.07|26
1642521020000|2022-01-18 15:50:20|2326.32|2325.82|2326.07|2325.57|2326.32|2325.82|2326.07|2325.57|117
1642521030000|2022-01-18 15:50:30|2325.57|2325.07|2325.32|2324.82|2325.57|2325.07|2325.07|2324.57|71
1642521040000|2022-01-18 15:50:40|2325.19|2324.69|2325.32|2324.82|2325.57|2325.07|2325.07|2324.57|40
1642521050000|2022-01-18 15:50:50|2325.07|2324.57|2325.07|2324.57|2325.19|2324.69|2325.07|2324.57|101
1642521060000|2022-01-18 15:51:00|2325.19|2324.69|2325.32|2324.82|2325.57|2325.07|2325.19|2324.69|62
1642521070000|2022-01-18 15:51:10|2325.44|2324.94|2325.32|2324.82|2325.44|2324.94|2325.19|2324.69|33
1642521080000|2022-01-18 15:51:20|2325.19|2324.69|2325.19|2324.69|2325.32|2324.82|2325.07|2324.57|74
1642521090000|2022-01-18 15:51:30|2325.32|2324.82|2324.82|2324.32|2325.32|2324.82|2324.82|2324.32|42
1642521100000|2022-01-18 15:51:40|2324.57|2324.07|2324.07|2323.57|2324.82|2324.32|2324.07|2323.57|322
1642521110000|2022-01-18 15:51:50|2323.94|2323.44|2323.82|2323.32|2324.32|2323.82|2323.82|2323.32|172
1642521120000|2022-01-18 15:52:00|2323.94|2323.44|2323.82|2323.32|2324.32|2323.82|2323.69|2323.19|47
1642521130000|2022-01-18 15:52:10|2323.94|2323.44|2324.32|2323.82|2324.32|2323.82|2323.94|2323.44|99
1642521140000|2022-01-18 15:52:20|2324.57|2324.07|2324.82|2324.32|2324.82|2324.32|2324.57|2324.07|48
1642521150000|2022-01-18 15:52:30|2324.94|2324.44|2325.07|2324.57|2325.19|2324.69|2324.82|2324.32|12
1642521160000|2022-01-18 15:52:40|2324.82|2324.32|2324.82|2324.32|2325.07|2324.57|2324.82|2324.32|58
1642521170000|2022-01-18 15:52:50|2324.94|2324.44|2324.82|2324.32|2325.32|2324.82|2324.82|2324.32|75
1642521180000|2022-01-18 15:53:00|2325.07|2324.57|2325.07|2324.57|2325.32|2324.82|2325.07|2324.57|215
1642521190000|2022-01-18 15:53:10|2325.19|2324.69|2324.32|2323.82|2325.32|2324.82|2324.32|2323.82|32
1642521200000|2022-01-18 15:53:20|2324.44|2323.94|2323.82|2323.32|2324.44|2323.94|2323.57|2323.07|86
1642521210000|2022-01-18 15:53:30|2323.69|2323.19|2323.82|2323.32|2323.82|2323.32|2323.57|2323.07|98
1642521220000|2022-01-18 15:53:40|2323.94|2323.44|2323.69|2323.19|2323.94|2323.44|2323.57|2323.07|28
1642521230000|2022-01-18 15:53:50|2323.57|2323.07|2323.82|2323.32|2323.82|2323.32|2323.57|2323.07|24
1642521240000|2022-01-18 15:54:00|2323.57|2323.07|2323.82|2323.32|2323.82|2323.32|2323.57|2323.07|355
1642521250000|2022-01-18 15:54:10|2324.07|2323.57|2324.32|2323.82|2324.32|2323.82|2324.07|2323.57|54
1642521260000|2022-01-18 15:54:20|2324.44|2323.94|2325.07|2324.57|2325.07|2324.57|2324.32|2323.82|192
1642521270000|2022-01-18 15:54:30|2324.94|2324.44|2324.82|2324.32|2325.07|2324.57|2324.82|2324.32|33
1642521280000|2022-01-18 15:54:40|2324.69|2324.19|2324.32|2323.82|2324.82|2324.32|2324.32|2323.82|53
1642521290000|2022-01-18 15:54:50|2324.57|2324.07|2324.57|2324.07|2324.82|2324.32|2324.44|2323.94|89
1642521300000|2022-01-18 15:55:00|2324.44|2323.94|2324.32|2323.82|2324.57|2324.07|2324.32|2323.82|29
1642521310000|2022-01-18 15:55:10|2324.57|2324.07|2324.32|2323.82|2324.57|2324.07|2324.19|2323.69|76
1642521320000|2022-01-18 15:55:20|2324.57|2324.07|2324.57|2324.07|2324.69|2324.19|2324.32|2323.82|105
1642521330000|2022-01-18 15:55:30|2324.69|2324.19|2324.82|2324.32|2324.82|2324.32|2324.69|2324.19|43
1642521340000|2022-01-18 15:55:40|2324.57|2324.07|2325.19|2324.69|2325.19|2324.69|2324.57|2324.07|35
1642521350000|2022-01-18 15:55:50|2325.07|2324.57|2325.32|2324.82|2325.57|2325.07|2325.07|2324.57|83
1642521360000|2022-01-18 15:56:00|2325.19|2324.69|2325.57|2325.07|2325.57|2325.07|2325.07|2324.57|70
1642521370000|2022-01-18 15:56:10|2325.44|2324.94|2325.32|2324.82|2325.44|2324.94|2325.07|2324.57|47
1642521380000|2022-01-18 15:56:20|2325.19|2324.69|2325.57|2325.07|2325.57|2325.07|2325.07|2324.57|115
1642521390000|2022-01-18 15:56:30|2325.69|2325.19|2325.57|2325.07|2325.69|2325.19|2325.57|2325.07|35
1642521400000|2022-01-18 15:56:40|2325.32|2324.82|2325.07|2324.57|2325.32|2324.82|2325.07|2324.57|72
1642521410000|2022-01-18 15:56:50|2325.19|2324.69|2325.82|2325.32|2325.82|2325.32|2325.07|2324.57|178
1642521420000|2022-01-18 15:57:00|2325.57|2325.07|2325.82|2325.32|2325.82|2325.32|2325.57|2325.07|643
1642521430000|2022-01-18 15:57:10|2325.57|2325.07|2325.82|2325.32|2325.82|2325.32|2325.57|2325.07|18
1642521440000|2022-01-18 15:57:20|2326.07|2325.57|2326.07|2325.57|2326.57|2326.07|2326.07|2325.57|91
1642521450000|2022-01-18 15:57:30|2326.19|2325.69|2326.07|2325.57|2326.32|2325.82|2326.07|2325.57|102
1642521460000|2022-01-18 15:57:40|2325.94|2325.44|2326.07|2325.57|2326.07|2325.57|2325.82|2325.32|85
1642521470000|2022-01-18 15:57:50|2326.19|2325.69|2326.32|2325.82|2326.32|2325.82|2326.07|2325.57|31
1642521480000|2022-01-18 15:58:00|2326.19|2325.69|2326.07|2325.57|2326.19|2325.69|2325.82|2325.32|36
1642521490000|2022-01-18 15:58:10|2325.94|2325.44|2325.57|2325.07|2325.94|2325.44|2325.57|2325.07|94
1642521500000|2022-01-18 15:58:20|2325.69|2325.19|2325.32|2324.82|2325.82|2325.32|2325.19|2324.69|74
1642521510000|2022-01-18 15:58:30|2325.44|2324.94|2325.32|2324.82|2325.82|2325.32|2325.32|2324.82|80
1642521520000|2022-01-18 15:58:40|2325.44|2324.94|2325.32|2324.82|2325.57|2325.07|2325.32|2324.82|24
1642521530000|2022-01-18 15:58:50|2325.44|2324.94|2325.57|2325.07|2325.69|2325.19|2325.32|2324.82|67
1642521540000|2022-01-18 15:59:00|2325.82|2325.32|2325.44|2324.94|2325.82|2325.32|2325.32|2324.82|115
1642521550000|2022-01-18 15:59:10|2325.32|2324.82|2325.82|2325.32|2326.07|2325.57|2325.32|2324.82|68
1642521560000|2022-01-18 15:59:20|2325.94|2325.44|2325.82|2325.32|2326.07|2325.57|2325.82|2325.32|116
1642521570000|2022-01-18 15:59:30|2325.94|2325.44|2325.57|2325.07|2326.07|2325.57|2325.57|2325.07|48
1642521580000|2022-01-18 15:59:40|2325.69|2325.19|2325.57|2325.07|2326.07|2325.57|2325.57|2325.07|63
1642521590000|2022-01-18 15:59:50|2325.69|2325.19|2325.82|2325.32|2325.82|2325.32|2325.57|2325.07|1156
1642521600000|2022-01-18 16:00:00|2325.69|2325.19|2326.07|2325.57|2326.32|2325.82|2325.57|2325.07|74
1642521610000|2022-01-18 16:00:10|2326.19|2325.69|2326.57|2326.07|2326.57|2326.07|2326.19|2325.69|61
1642521620000|2022-01-18 16:00:20|2326.44|2325.94|2326.32|2325.82|2326.57|2326.07|2326.32|2325.82|50
1642521630000|2022-01-18 16:00:30|2326.44|2325.94|2326.32|2325.82|2326.44|2325.94|2326.32|2325.82|59
1642521640000|2022-01-18 16:00:40|2326.07|2325.57|2325.82|2325.32|2326.32|2325.82|2325.82|2325.32|101
1642521650000|2022-01-18 16:00:50|2325.69|2325.19|2325.82|2325.32|2325.82|2325.32|2325.57|2325.07|62
1642521660000|2022-01-18 16:01:00|2325.57|2325.07|2325.07|2324.57|2325.57|2325.07|2325.07|2324.57|31
1642521670000|2022-01-18 16:01:10|2324.82|2324.32|2324.57|2324.07|2325.07|2324.57|2324.32|2323.82|60
1642521680000|2022-01-18 16:01:20|2324.32|2323.82|2324.44|2323.94|2324.57|2324.07|2324.32|2323.82|86
1642521690000|2022-01-18 16:01:30|2324.57|2324.07|2324.32|2323.82|2324.57|2324.07|2324.07|2323.57|732
1642521700000|2022-01-18 16:01:40|2324.19|2323.69|2324.07|2323.57|2324.32|2323.82|2324.07|2323.57|56
1642521710000|2022-01-18 16:01:50|2324.19|2323.69|2324.57|2324.07|2324.57|2324.07|2324.19|2323.69|43
1642521720000|2022-01-18 16:02:00|2324.32|2323.82|2324.07|2323.57|2324.57|2324.07|2324.07|2323.57|86
1642521730000|2022-01-18 16:02:10|2324.19|2323.69|2323.82|2323.32|2324.19|2323.69|2323.57|2323.07|82
1642521740000|2022-01-18 16:02:20|2323.94|2323.44|2325.07|2324.57|2325.07|2324.57|2323.94|2323.44|57
1642521750000|2022-01-18 16:02:30|2325.19|2324.69|2325.32|2324.82|2325.32|2324.82|2325.07|2324.57|35
1642521760000|2022-01-18 16:02:40|2325.07|2324.57|2325.57|2325.07|2325.57|2325.07|2325.07|2324.57|59
1642521770000|2022-01-18 16:02:50|2325.32|2324.82|2325.32|2324.82|2325.44|2324.94|2325.32|2324.82|36
1642521780000|2022-01-18 16:03:00|2325.44|2324.94|2325.57|2325.07|2325.57|2325.07|2325.44|2324.94|52
1642521790000|2022-01-18 16:03:10|2325.69|2325.19|2326.57|2326.07|2326.57|2326.07|2325.69|2325.19|69
1642521800000|2022-01-18 16:03:20|2326.32|2325.82|2326.32|2325.82|2326.57|2326.07|2326.32|2325.82|56
1642521810000|2022-01-18 16:03:30|2326.07|2325.57|2325.57|2325.07|2326.07|2325.57|2325.57|2325.07|119
1642521820000|2022-01-18 16:03:40|2325.44|2324.94|2324.82|2324.32|2325.44|2324.94|2324.82|2324.32|97
1642521830000|2022-01-18 16:03:50|2324.94|2324.44|2325.07|2324.57|2325.07|2324.57|2324.82|2324.32|27
1642521840000|2022-01-18 16:04:00|2324.82|2324.32|2325.07|2324.57|2325.07|2324.57|2324.82|2324.32|44
1642521850000|2022-01-18 16:04:10|2324.82|2324.32|2324.07|2323.57|2324.82|2324.32|2324.07|2323.57|100
1642521860000|2022-01-18 16:04:20|2323.82|2323.32|2324.32|2323.82|2324.32|2323.82|2323.82|2323.32|49
1642521870000|2022-01-18 16:04:30|2324.44|2323.94|2324.57|2324.07|2324.57|2324.07|2324.44|2323.94|30
1642521880000|2022-01-18 16:04:40|2324.69|2324.19|2324.82|2324.32|2324.82|2324.32|2324.57|2324.07|43
1642521890000|2022-01-18 16:04:50|2324.69|2324.19|2324.82|2324.32|2324.82|2324.32|2324.69|2324.19|33
1642521900000|2022-01-18 16:05:00|2324.57|2324.07|2325.32|2324.82|2325.32|2324.82|2324.32|2323.82|140
1642521910000|2022-01-18 16:05:10|2325.07|2324.57|2325.32|2324.82|2325.32|2324.82|2325.07|2324.57|43
1642521920000|2022-01-18 16:05:20|2325.19|2324.69|2325.32|2324.82|2325.44|2324.94|2325.07|2324.57|62
1642521930000|2022-01-18 16:05:30|2325.07|2324.57|2325.07|2324.57|2325.19|2324.69|2325.07|2324.57|14
1642521940000|2022-01-18 16:05:40|2324.82|2324.32|2324.82|2324.32|2324.82|2324.32|2324.57|2324.07|62
1642521950000|2022-01-18 16:05:50|2324.69|2324.19|2324.32|2323.82|2324.69|2324.19|2324.19|2323.69|79
1642521960000|2022-01-18 16:06:00|2324.07|2323.57|2324.32|2323.82|2324.32|2323.82|2324.07|2323.57|36
1642521970000|2022-01-18 16:06:10|2324.07|2323.57|2324.07|2323.57|2324.19|2323.69|2324.07|2323.57|23
1642521980000|2022-01-18 16:06:20|2324.19|2323.69|2324.32|2323.82|2324.32|2323.82|2324.07|2323.57|63
1642521990000|2022-01-18 16:06:30|2324.19|2323.69|2324.32|2323.82|2324.32|2323.82|2324.07|2323.57|48
1642522000000|2022-01-18 16:06:40|2324.44|2323.94|2324.32|2323.82|2324.57|2324.07|2324.32|2323.82|146
1642522010000|2022-01-18 16:06:50|2324.07|2323.57|2324.07|2323.57|2324.32|2323.82|2323.82|2323.32|64
1642522020000|2022-01-18 16:07:00|2323.94|2323.44|2323.82|2323.32|2324.07|2323.57|2323.82|2323.32|73
1642522030000|2022-01-18 16:07:10|2324.07|2323.57|2323.82|2323.32|2324.07|2323.57|2323.82|2323.32|56
1642522040000|2022-01-18 16:07:20|2323.94|2323.44|2324.07|2323.57|2324.44|2323.94|2323.82|2323.32|126
1642522050000|2022-01-18 16:07:30|2324.19|2323.69|2324.07|2323.57|2324.32|2323.82|2324.07|2323.57|171
1642522060000|2022-01-18 16:07:40|2324.19|2323.69|2324.32|2323.82|2324.32|2323.82|2324.07|2323.57|23
1642522070000|2022-01-18 16:07:50|2324.44|2323.94|2323.32|2322.82|2324.44|2323.94|2323.32|2322.82|113
1642522080000|2022-01-18 16:08:00|2323.07|2322.57|2322.57|2322.07|2323.07|2322.57|2322.57|2322.07|120
1642522090000|2022-01-18 16:08:10|2322.69|2322.19|2322.82|2322.32|2323.07|2322.57|2322.69|2322.19|87
1642522100000|2022-01-18 16:08:20|||||||||76
1642522110000|2022-01-18 16:08:30|2322.69|2322.19|2322.94|2322.44|2322.94|2322.44|2322.69|2322.19|125
1642522120000|2022-01-18 16:08:40|2322.82|2322.32|2322.82|2322.32|2323.07|2322.57|2322.82|2322.32|73
1642522130000|2022-01-18 16:08:50|2323.07|2322.57|2323.69|2323.19|2323.69|2323.19|2323.07|2322.57|51
1642522140000|2022-01-18 16:09:00|2323.82|2323.32|2323.44|2322.94|2323.82|2323.32|2323.32|2322.82|57
1642522150000|2022-01-18 16:09:10|2323.57|2323.07|2323.57|2323.07|2323.57|2323.07|2323.32|2322.82|88
1642522160000|2022-01-18 16:09:20|2323.44|2322.94|2323.82|2323.32|2323.94|2323.44|2323.32|2322.82|76
1642522170000|2022-01-18 16:09:30|2323.94|2323.44|2324.57|2324.07|2324.57|2324.07|2323.94|2323.44|60
1642522180000|2022-01-18 16:09:40|2324.69|2324.19|2324.82|2324.32|2325.07|2324.57|2324.69|2324.19|69
1642522190000|2022-01-18 16:09:50|2325.07|2324.57|2325.07|2324.57|2325.44|2324.94|2324.82|2324.32|112
1642522200000|2022-01-18 16:10:00|2325.19|2324.69|2325.07|2324.57|2325.32|2324.82|2325.07|2324.57|26
1642522210000|2022-01-18 16:10:10|2324.94|2324.44|2324.82|2324.32|2325.07|2324.57|2324.82|2324.32|111
1642522220000|2022-01-18 16:10:20|2324.94|2324.44|2324.57|2324.07|2324.94|2324.44|2324.44|2323.94|64
1642522230000|2022-01-18 16:10:30|2324.69|2324.19|2324.07|2323.57|2324.82|2324.32|2324.07|2323.57|47
1642522240000|2022-01-18 16:10:40|2324.19|2323.69|2324.32|2323.82|2324.32|2323.82|2324.19|2323.69|27
1642522250000|2022-01-18 16:10:50|2324.19|2323.69|2324.44|2323.94|2324.82|2324.32|2324.07|2323.57|84
1642522260000|2022-01-18 16:11:00|2324.32|2323.82|2324.82|2324.32|2324.82|2324.32|2324.32|2323.82|63
1642522270000|2022-01-18 16:11:10|2324.69|2324.19|2324.57|2324.07|2324.69|2324.19|2324.32|2323.82|70
1642522280000|2022-01-18 16:11:20|2324.44|2323.94|2324.82|2324.32|2324.82|2324.32|2324.32|2323.82|79
1642522290000|2022-01-18 16:11:30|2324.69|2324.19|2324.57|2324.07|2324.82|2324.32|2324.57|2324.07|133
1642522300000|2022-01-18 16:11:40|2324.44|2323.94|2324.07|2323.57|2324.57|2324.07|2324.07|2323.57|84
1642522310000|2022-01-18 16:11:50|2323.94|2323.44|2324.07|2323.57|2324.07|2323.57|2323.69|2323.19|90
1642522320000|2022-01-18 16:12:00|2323.94|2323.44|2323.82|2323.32|2324.07|2323.57|2323.82|2323.32|33
1642522330000|2022-01-18 16:12:10|2323.94|2323.44|2323.82|2323.32|2324.07|2323.57|2323.82|2323.32|34
1642522340000|2022-01-18 16:12:20|||||||||24
1642522350000|2022-01-18 16:12:30|2323.69|2323.19|2324.07|2323.57|2324.07|2323.57|2323.69|2323.19|102
1642522360000|2022-01-18 16:12:40|2323.82|2323.32|2323.82|2323.32|2324.07|2323.57|2323.82|2323.32|63
1642522370000|2022-01-18 16:12:50|2323.94|2323.44|2323.82|2323.32|2324.32|2323.82|2323.82|2323.32|99
1642522380000|2022-01-18 16:13:00|2323.57|2323.07|2323.57|2323.07|2323.82|2323.32|2323.57|2323.07|66
1642522390000|2022-01-18 16:13:10|2323.32|2322.82|2323.82|2323.32|2323.82|2323.32|2323.32|2322.82|54
1642522400000|2022-01-18 16:13:20|2324.07|2323.57|2324.07|2323.57|2324.07|2323.57|2323.94|2323.44|47
1642522410000|2022-01-18 16:13:30|2323.94|2323.44|2324.07|2323.57|2324.07|2323.57|2323.82|2323.32|42
1642522420000|2022-01-18 16:13:40|2324.19|2323.69|2324.57|2324.07|2324.57|2324.07|2324.07|2323.57|58
1642522430000|2022-01-18 16:13:50|2324.44|2323.94|2324.07|2323.57|2324.44|2323.94|2324.07|2323.57|112
1642522440000|2022-01-18 16:14:00|2323.94|2323.44|2323.82|2323.32|2324.07|2323.57|2323.82|2323.32|127
1642522450000|2022-01-18 16:14:10|2323.69|2323.19|2323.82|2323.32|2323.82|2323.32|2323.57|2323.07|98
1642522460000|2022-01-18 16:14:20|2323.57|2323.07|2323.44|2322.94|2323.57|2323.07|2323.32|2322.82|143
1642522470000|2022-01-18 16:14:30|2323.32|2322.82|2323.82|2323.32|2323.82|2323.32|2323.32|2322.82|99
1642522480000|2022-01-18 16:14:40|2323.69|2323.19|2323.57|2323.07|2323.69|2323.19|2323.32|2322.82|62
1642522490000|2022-01-18 16:14:50|2323.69|2323.19|2323.82|2323.32|2323.82|2323.32|2323.57|2323.07|59
1642522500000|2022-01-18 16:15:00|2323.57|2323.07|2323.82|2323.32|2323.82|2323.32|2323.57|2323.07|94
1642522510000|2022-01-18 16:15:10|2323.94|2323.44|2323.82|2323.32|2323.94|2323.44|2323.82|2323.32|104
1642522520000|2022-01-18 16:15:20|2324.07|2323.57|2324.32|2323.82|2324.32|2323.82|2323.82|2323.32|533
1642522530000|2022-01-18 16:15:30|2324.07|2323.57|2324.07|2323.57|2324.32|2323.82|2324.07|2323.57|64
1642522540000|2022-01-18 16:15:40|2324.19|2323.69|2324.32|2323.82|2324.32|2323.82|2324.07|2323.57|54
1642522550000|2022-01-18 16:15:50|2324.44|2323.94|2325.07|2324.57|2325.07|2324.57|2324.44|2323.94|59
1642522560000|2022-01-18 16:16:00|2324.82|2324.32|2325.57|2325.07|2325.57|2325.07|2324.82|2324.32|105
1642522570000|2022-01-18 16:16:10|2325.32|2324.82|2325.07|2324.57|2325.44|2324.94|2325.07|2324.57|116
1642522580000|2022-01-18 16:16:20|2324.94|2324.44|2324.82|2324.32|2325.07|2324.57|2324.82|2324.32|75
1642522590000|2022-01-18 16:16:30|||||||||72
1642522600000|2022-01-18 16:16:40|2324.57|2324.07|2324.57|2324.07|2324.69|2324.19|2324.57|2324.07|49
1642522610000|2022-01-18 16:16:50|2324.32|2323.82|2324.32|2323.82|2324.57|2324.07|2324.32|2323.82|681
1642522620000|2022-01-18 16:17:00|2324.44|2323.94|2324.32|2323.82|2324.57|2324.07|2324.07|2323.57|165
1642522630000|2022-01-18 16:17:10|2324.07|2323.57|2324.07|2323.57|2324.19|2323.69|2324.07|2323.57|36
1642522640000|2022-01-18 16:17:20|2324.19|2323.69|2324.32|2323.82|2324.57|2324.07|2324.07|2323.57|71
1642522650000|2022-01-18 16:17:30|2324.44|2323.94|2324.32|2323.82|2324.57|2324.07|2324.32|2323.82|43
1642522660000|2022-01-18 16:17:40|2324.07|2323.57|2324.32|2323.82|2324.32|2323.82|2324.07|2323.57|394
1642522670000|2022-01-18 16:17:50|2324.44|2323.94|2324.44|2323.94|2324.57|2324.07|2324.44|2323.94|36
1642522680000|2022-01-18 16:18:00|2324.32|2323.82|2325.07|2324.57|2325.07|2324.57|2324.32|2323.82|102
1642522690000|2022-01-18 16:18:10|2325.19|2324.69|2325.82|2325.32|2325.82|2325.32|2325.19|2324.69|67
1642522700000|2022-01-18 16:18:20|2325.57|2325.07|2325.32|2324.82|2325.82|2325.32|2325.32|2324.82|64
1642522710000|2022-01-18 16:18:30|2325.19|2324.69|2325.07|2324.57|2325.19|2324.69|2325.07|2324.57|43
1642522720000|2022-01-18 16:18:40|2325.32|2324.82|2325.07|2324.57|2325.32|2324.82|2324.94|2324.44|57
1642522730000|2022-01-18 16:18:50|2324.94|2324.44|2325.07|2324.57|2325.07|2324.57|2324.94|2324.44|28
1642522740000|2022-01-18 16:19:00|2324.94|2324.44|2324.82|2324.32|2325.07|2324.57|2324.82|2324.32|117
1642522750000|2022-01-18 16:19:10|2324.57|2324.07|2324.57|2324.07|2324.82|2324.32|2324.57|2324.07|34
1642522760000|2022-01-18 16:19:20|2324.82|2324.32|2324.44|2323.94|2324.82|2324.32|2324.44|2323.94|42
1642522770000|2022-01-18 16:19:30|2324.57|2324.07|2324.82|2324.32|2324.82|2324.32|2324.32|2323.82|108
1642522780000|2022-01-18 16:19:40|2324.57|2324.07|2325.07|2324.57|2325.07|2324.57|2324.57|2324.07|137
1642522790000|2022-01-18 16:19:50|2324.94|2324.44|2324.94|2324.44|2325.07|2324.57|2324.82|2324.32|89
1642522800000|2022-01-18 16:20:00|2324.82|2324.32|2324.57|2324.07|2324.82|2324.32|2324.32|2323.82|77
1642522810000|2022-01-18 16:20:10|2324.44|2323.94|2324.82|2324.32|2324.82|2324.32|2324.32|2323.82|91
1642522820000|2022-01-18 16:20:20|2324.57|2324.07|2324.57|2324.07|2324.57|2324.07|2324.57|2324.07|57
1642522830000|2022-01-18 16:20:30|||||||||56
1642522840000|2022-01-18 16:20:40|2324.94|2324.44|2324.57|2324.07|2324.94|2324.44|2324.44|2323.94|136
1642522850000|2022-01-18 16:20:50|2324.69|2324.19|2324.57|2324.07|2324.82|2324.32|2324.44|2323.94|101
1642522860000|2022-01-18 16:21:00|2324.44|2323.94|2324.57|2324.07|2324.82|2324.32|2324.32|2323.82|187
1642522870000|2022-01-18 16:21:10|2324.44|2323.94|2324.57|2324.07|2324.57|2324.07|2324.32|2323.82|101
1642522880000|2022-01-18 16:21:20|2324.44|2323.94|2324.82|2324.32|2324.82|2324.32|2324.44|2323.94|165
1642522890000|2022-01-18 16:21:30|2324.94|2324.44|2324.82|2324.32|2324.94|2324.44|2324.82|2324.32|93
1642522900000|2022-01-18 16:21:40|2324.69|2324.19|2324.69|2324.19|2324.82|2324.32|2324.69|2324.19|100
1642522910000|2022-01-18 16:21:50|2324.57|2324.07|2324.57|2324.07|2324.69|2324.19|2324.44|2323.94|87
1642522920000|2022-01-18 16:22:00|2324.44|2323.94|2324.32|2323.82|2324.57|2324.07|2324.07|2323.57|263
1642522930000|2022-01-18 16:22:10|2324.07|2323.57|2324.32|2323.82|2324.32|2323.82|2324.07|2323.57|103
1642522940000|2022-01-18 16:22:20|2324.19|2323.69|2324.32|2323.82|2324.32|2323.82|2324.19|2323.69|50
1642522950000|2022-01-18 16:22:30|2324.19|2323.69|2324.32|2323.82|2324.32|2323.82|2324.19|2323.69|65
1642522960000|2022-01-18 16:22:40|2324.19|2323.69|2324.32|2323.82|2324.32|2323.82|2324.07|2323.57|75
1642522970000|2022-01-18 16:22:50|2324.19|2323.69|2324.07|2323.57|2324.32|2323.82|2324.07|2323.57|122
1642522980000|2022-01-18 16:23:00|||||||||100
1642522990000|2022-01-18 16:23:10|||||||||98
1642523000000|2022-01-18 16:23:20|2323.94|2323.44|2324.07|2323.57|2324.07|2323.57|2323.94|2323.44|72
1642523010000|2022-01-18 16:23:30|2323.94|2323.44|2324.07|2323.57|2324.07|2323.57|2323.94|2323.44|140
1642523020000|2022-01-18 16:23:40|2323.94|2323.44|2323.94|2323.44|2324.07|2323.57|2323.82|2323.32|137
1642523030000|2022-01-18 16:23:50|2323.82|2323.32|2323.82|2323.32|2323.82|2323.32|2323.57|2323.07|228
1642523040000|2022-01-18 16:24:00|2323.69|2323.19|2323.82|2323.32|2323.82|2323.32|2323.69|2323.19|295
1642523050000|2022-01-18 16:24:10|2323.69|2323.19|2323.57|2323.07|2323.69|2323.19|2323.44|2322.94|284
1642523060000|2022-01-18 16:24:20|2323.82|2323.32|2323.69|2323.19|2323.82|2323.32|2323.57|2323.07|503
1642523070000|2022-01-18 16:24:30|2324.07|2323.57|2323.82|2323.32|2324.07|2323.57|2323.82|2323.32|335
1642523080000|2022-01-18 16:24:40|2323.94|2323.44|2323.57|2323.07|2323.94|2323.44|2323.57|2323.07|195
1642523090000|2022-01-18 16:24:50|2323.44|2322.94|2323.26|2321.76|2323.57|2323.07|2323.26|2321.76|212
1642523100000|2022-01-18 16:25:00|2323.3|2321.8|2322.98|2321.48|2323.3|2321.8|2322.84|2321.34|18
1642523110000|2022-01-18 16:25:10|2322.94|2321.44|2322.86|2321.36|2322.94|2321.44|2322.68|2321.18|0
1642523120000|2022-01-18 16:25:20|2322.9|2321.4|2322.94|2321.44|2322.98|2321.48|2322.68|2321.18|0
1642523130000|2022-01-18 16:25:30|2322.98|2321.48|2323.23|2321.73|2323.45|2321.95|2322.98|2321.48|0
1642523140000|2022-01-18 16:25:40|2323.42|2321.92|2323.38|2321.88|2323.53|2322.03|2323.32|2321.82|0
1642523150000|2022-01-18 16:25:50|2323.34|2321.84|2323.74|2322.24|2323.92|2322.42|2323.04|2321.54|0
1642523160000|2022-01-18 16:26:00|2323.78|2322.28|2324.04|2322.54|2324.3|2322.8|2323.67|2322.17|0
1642523170000|2022-01-18 16:26:10|2324|2322.5|2323.74|2322.24|2324.04|2322.54|2323.7|2322.2|0
1642523180000|2022-01-18 16:26:20|2323.72|2322.22|2324.55|2323.05|2324.55|2323.05|2323.72|2322.22|0
1642523190000|2022-01-18 16:26:30|2324.51|2323.01|2324.03|2322.53|2324.55|2323.05|2323.99|2322.49|0
1642523200000|2022-01-18 16:26:40|2324.07|2322.57|2323.77|2322.27|2324.07|2322.57|2323.73|2322.23|0
1642523210000|2022-01-18 16:26:50|2323.81|2322.31|2323.77|2322.27|2323.99|2322.49|2323.73|2322.23|0
1642523220000|2022-01-18 16:27:00|2323.73|2322.23|2323.51|2322.01|2323.77|2322.27|2323.51|2322.01|715
1642523230000|2022-01-18 16:27:10|2323.53|2322.03|2323.81|2322.31|2324.03|2322.53|2323|2321.5|0
1642523240000|2022-01-18 16:27:20|2323.77|2322.27|2323.77|2322.27|2323.81|2322.31|2323.73|2322.23|0
1642523250000|2022-01-18 16:27:30|2323.73|2322.23|2323.51|2322.01|2323.81|2322.31|2323.48|2321.98|2779
1642523260000|2022-01-18 16:27:40|2323.55|2322.05|2323.74|2322.24|2323.92|2322.42|2323.37|2321.87|0
1642523270000|2022-01-18 16:27:50|2323.7|2322.2|2323.78|2322.28|2324.04|2322.54|2323.67|2322.17|0
1642523280000|2022-01-18 16:28:00|2323.74|2322.24|2323.74|2322.24|2323.78|2322.28|2323.7|2322.2|0
1642523290000|2022-01-18 16:28:10|2323.78|2322.28|2323.67|2322.17|2323.78|2322.28|2323.45|2321.95|0
1642523300000|2022-01-18 16:28:20|2323.74|2322.24|2324|2322.5|2324.04|2322.54|2323.74|2322.24|0
1642523310000|2022-01-18 16:28:30|2323.96|2322.46|2324.11|2322.61|2324.15|2322.65|2323.78|2322.28|0
1642523320000|2022-01-18 16:28:40|2324.08|2322.58|2323.71|2322.21|2324.08|2322.58|2323.71|2322.21|0
1642523330000|2022-01-18 16:28:50|2323.75|2322.25|2323.71|2322.21|2323.93|2322.43|2323.67|2322.17|0
1642523340000|2022-01-18 16:29:00|2323.67|2322.17|2323.49|2321.99|2323.67|2322.17|2323.16|2321.66|0
1642523350000|2022-01-18 16:29:10|2323.45|2321.95|2322.77|2321.27|2323.45|2321.95|2322.76|2321.26|0
1642523360000|2022-01-18 16:29:20|2322.76|2321.26|2322.45|2320.95|2322.79|2321.29|2322.45|2320.95|0
1642523370000|2022-01-18 16:29:30|2322.36|2320.86|2321.91|2320.41|2322.36|2320.86|2321.91|2320.41|0
1642523380000|2022-01-18 16:29:40|2321.88|2320.38|2321.87|2320.37|2321.88|2320.38|2321.39|2319.89|0
1642523390000|2022-01-18 16:29:50|2321.68|2320.18|2321.89|2320.39|2321.93|2320.43|2321.64|2320.14|0
1642523400000|2022-01-18 16:30:00|2321.86|2320.36|2321.79|2320.29|2321.86|2320.36|2321.17|2319.67|19
1642523410000|2022-01-18 16:30:10|2321.97|2320.47|2322.52|2321.12|2322.52|2321.12|2321.74|2320.24|10
1642523420000|2022-01-18 16:30:20|2322.64|2321.24|2322.39|2320.99|2322.64|2321.24|2322.02|2320.62|6
1642523430000|2022-01-18 16:30:30|2322.27|2320.87|2322.02|2320.62|2322.27|2320.87|2321.64|2320.24|10
1642523450000|2022-01-18 16:30:50|2321.64|2320.24|2321.64|2320.24|2321.64|2320.24|2321.64|2320.24|0
1642523460000|2022-01-18 16:31:00|2321.52|2320.12|2321.52|2320.12|2321.89|2320.49|2321.52|2320.12|0
1642523470000|2022-01-18 16:31:10|2320.89|2319.49|2320.89|2319.49|2320.89|2319.49|2320.89|2319.49|1
1642523480000|2022-01-18 16:31:20|2320.64|2319.24|2320.52|2319.12|2320.64|2319.24|2320.52|2319.12|361
1642523490000|2022-01-18 16:31:30|2319.64|2318.24|2319.52|2318.12|2319.64|2318.24|2319.14|2317.74|5
1642523500000|2022-01-18 16:31:40|2319.64|2318.24|2319.64|2318.24|2319.64|2318.24|2319.64|2318.24|0
1642523510000|2022-01-18 16:31:50|2319.52|2318.12|2319.64|2318.24|2319.77|2318.37|2319.52|2318.12|7
1642523520000|2022-01-18 16:32:00|2319.77|2318.37|2319.77|2318.37|2319.77|2318.37|2319.77|2318.37|0
1642523530000|2022-01-18 16:32:10|2319.64|2318.24|2319.02|2317.62|2319.64|2318.24|2318.14|2316.74|11
1642523540000|2022-01-18 16:32:20|2318.52|2317.12|2319.14|2317.74|2319.27|2317.87|2318.39|2316.99|3
1642523550000|2022-01-18 16:32:30|||||||||6000
1642523560000|2022-01-18 16:32:40|2318.77|2317.37|2318.39|2316.99|2318.77|2317.37|2318.39|2316.99|52
1642523570000|2022-01-18 16:32:50|2318.52|2317.12|2318.52|2317.12|2318.77|2317.37|2318.39|2316.99|1
1642523580000|2022-01-18 16:33:00|2318.77|2317.37|2318.64|2317.24|2318.77|2317.37|2318.64|2317.24|3
1642523600000|2022-01-18 16:33:20|2318.52|2317.12|2318.02|2316.62|2318.52|2317.12|2318.02|2316.62|7
1642523610000|2022-01-18 16:33:30|2318.39|2316.99|2318.52|2317.12|2318.52|2317.12|2318.39|2316.99|16
1642523620000|2022-01-18 16:33:40|2318.39|2316.99|2318.39|2316.99|2318.39|2316.99|2318.39|2316.99|0
1642523630000|2022-01-18 16:33:50|2318.52|2317.12|2318.77|2317.37|2318.77|2317.37|2318.52|2317.12|5
1642523640000|2022-01-18 16:34:00|2319.02|2317.62|2319.52|2318.12|2319.77|2318.37|2319.02|2317.62|17
1642523650000|2022-01-18 16:34:10|2319.39|2317.99|2319.27|2317.87|2319.89|2318.49|2319.27|2317.87|17
1642523660000|2022-01-18 16:34:20|2319.14|2317.74|2319.14|2317.74|2319.14|2317.74|2319.14|2317.74|2000
1642523670000|2022-01-18 16:34:30|2318.89|2317.49|2318.77|2317.37|2318.89|2317.49|2318.77|2317.37|0
1642523680000|2022-01-18 16:34:40|2318.52|2317.12|2318.52|2317.12|2318.52|2317.12|2318.52|2317.12|0
1642523690000|2022-01-18 16:34:50|2318.39|2316.99|2318.39|2316.99|2318.39|2316.99|2318.39|2316.99|0
1642523700000|2022-01-18 16:35:00|2318.52|2317.12|2319.27|2317.87|2319.27|2317.87|2318.52|2317.12|3
1642523710000|2022-01-18 16:35:10|2319.52|2318.12|2319.64|2318.24|2319.64|2318.24|2319.52|2318.12|0
1642523720000|2022-01-18 16:35:20|2319.77|2318.37|2319.77|2318.37|2319.89|2318.49|2319.77|2318.37|0
1642523730000|2022-01-18 16:35:30|2319.89|2318.49|2319.89|2318.49|2319.89|2318.49|2319.89|2318.49|2
1642523750000|2022-01-18 16:35:50|2319.77|2318.37|2320.14|2318.74|2320.14|2318.74|2319.77|2318.37|11
1642523760000|2022-01-18 16:36:00|2319.89|2318.49|2319.52|2318.12|2319.89|2318.49|2319.52|2318.12|10
1642523770000|2022-01-18 16:36:10|2319.77|2318.37|2319.64|2318.24|2319.77|2318.37|2319.64|2318.24|0
1642523780000|2022-01-18 16:36:20|2319.77|2318.37|2319.77|2318.37|2319.77|2318.37|2319.77|2318.37|0
1642523800000|2022-01-18 16:36:40|2319.39|2317.99|2319.27|2317.87|2319.39|2317.99|2319.27|2317.87|0
1642523830000|2022-01-18 16:37:10|2319.39|2317.99|2319.39|2317.99|2319.39|2317.99|2319.39|2317.99|3
1642523840000|2022-01-18 16:37:20|2319.64|2318.24|2320.02|2318.62|2320.02|2318.62|2319.39|2317.99|18
1642523850000|2022-01-18 16:37:30|2320.27|2318.87|2320.52|2319.12|2320.52|2319.12|2320.27|2318.87|0
1642523860000|2022-01-18 16:37:40|2320.89|2319.49|2321.02|2319.62|2321.02|2319.62|2320.77|2319.37|22
1642523870000|2022-01-18 16:37:50|2320.89|2319.49|2321.02|2319.62|2321.02|2319.62|2320.89|2319.49|0
1642523880000|2022-01-18 16:38:00|2320.89|2319.49|2320.89|2319.49|2320.89|2319.49|2320.89|2319.49|0
1642523890000|2022-01-18 16:38:10|||||||||18
1642523900000|2022-01-18 16:38:20|||||||||20
1642523910000|2022-01-18 16:38:30|2321.27|2319.87|2321.39|2319.99|2321.64|2320.24|2321.27|2319.87|52
1642523920000|2022-01-18 16:38:40|2321.52|2320.12|2321.52|2320.12|2321.52|2320.12|2321.52|2320.12|3
1642523950000|2022-01-18 16:39:10|2321.64|2320.24|2321.64|2320.24|2321.64|2320.24|2321.64|2320.24|10
1642523980000|2022-01-18 16:39:40|2321.77|2320.37|2322.02|2320.62|2322.02|2320.62|2321.77|2320.37|0
1642524000000|2022-01-18 16:40:00|||||||||2
1642524020000|2022-01-18 16:40:20|2322.14|2320.74|2322.02|2320.62|2322.14|2320.74|2322.02|2320.62|0
1642524050000|2022-01-18 16:40:50|2322.14|2320.74|2322.14|2320.74|2322.14|2320.74|2322.14|2320.74|0
1642524060000|2022-01-18 16:41:00|2322.02|2320.62|2322.02|2320.62|2322.02|2320.62|2322.02|2320.62|0
1642524070000|2022-01-18 16:41:10|2321.89|2320.49|2321.89|2320.49|2321.89|2320.49|2321.89|2320.49|0
1642524170000|2022-01-18 16:42:50|2322.02|2320.62|2322.02|2320.62|2322.14|2320.74|2322.02|2320.62|1
1642524180000|2022-01-18 16:43:00|2322.14|2320.74|2322.39|2320.99|2322.39|2320.99|2322.14|2320.74|2
1642524200000|2022-01-18 16:43:20|2322.27|2320.87|2322.27|2320.87|2322.27|2320.87|2322.27|2320.87|0
1642524210000|2022-01-18 16:43:30|2322.39|2320.99|2322.39|2320.99|2322.39|2320.99|2322.39|2320.99|0
1642524240000|2022-01-18 16:44:00|2322.27|2320.87|2322.39|2320.99|2322.39|2320.99|2322.27|2320.87|0
1642524300000|2022-01-18 16:45:00|2322.27|2320.87|2322.52|2321.12|2322.52|2321.12|2322.27|2320.87|1
1642524350000|2022-01-18 16:45:50|2322.64|2321.24|2322.64|2321.24|2322.64|2321.24|2322.64|2321.24|1
1642524360000|2022-01-18 16:46:00|2322.52|2321.12|2322.77|2321.37|2322.77|2321.37|2322.52|2321.12|0
1642524380000|2022-01-18 16:46:20|2323.02|2321.62|2323.27|2321.87|2323.27|2321.87|2323.02|2321.62|1
1642524420000|2022-01-18 16:47:00|2323.39|2321.99|2323.14|2321.74|2323.39|2321.99|2323.14|2321.74|0
1642524430000|2022-01-18 16:47:10|2323.39|2321.99|2323.39|2321.99|2323.39|2321.99|2323.39|2321.99|9
1642524470000|2022-01-18 16:47:50|2323.14|2321.74|2323.14|2321.74|2323.14|2321.74|2323.14|2321.74|0
1642524480000|2022-01-18 16:48:00|2323.02|2321.62|2323.52|2322.12|2323.52|2322.12|2323.02|2321.62|1
1642524530000|2022-01-18 16:48:50|2323.02|2321.62|2323.02|2321.62|2323.02|2321.62|2323.02|2321.62|1
1642524540000|2022-01-18 16:49:00|2323.39|2321.99|2323.39|2321.99|2323.39|2321.99|2323.39|2321.99|1
1642524600000|2022-01-18 16:50:00|2323.52|2322.12|2323.52|2322.12|2323.52|2322.12|2323.52|2322.12|0
1642524610000|2022-01-18 16:50:10|2323.64|2322.24|2323.64|2322.24|2323.64|2322.24|2323.64|2322.24|4
1642524620000|2022-01-18 16:50:20|2323.77|2322.37|2323.77|2322.37|2324.14|2322.74|2323.77|2322.37|1
1642524640000|2022-01-18 16:50:40|2324.14|2322.74|2324.39|2322.99|2324.39|2322.99|2324.14|2322.74|2
1642524660000|2022-01-18 16:51:00|2324.52|2323.12|2324.52|2323.12|2324.64|2323.24|2324.52|2323.12|0
1642524670000|2022-01-18 16:51:10|2324.64|2323.24|2324.64|2323.24|2324.64|2323.24|2324.64|2323.24|4
1642524700000|2022-01-18 16:51:40|||||||||1
1642524710000|2022-01-18 16:51:50|||||||||1
1642524720000|2022-01-18 16:52:00|2324.77|2323.37|2325.27|2323.87|2325.27|2323.87|2324.77|2323.37|3
1642524730000|2022-01-18 16:52:10|2324.89|2323.49|2324.89|2323.49|2324.89|2323.49|2324.89|2323.49|1
1642524750000|2022-01-18 16:52:30|||||||||1
1642524760000|2022-01-18 16:52:40|2325.27|2323.87|2325.27|2323.87|2325.27|2323.87|2325.27|2323.87|4
1642524770000|2022-01-18 16:52:50|2325.14|2323.74|2325.14|2323.74|2325.27|2323.87|2325.14|2323.74|0
1642524780000|2022-01-18 16:53:00|2325.27|2323.87|2325.27|2323.87|2325.27|2323.87|2325.27|2323.87|0
1642524790000|2022-01-18 16:53:10|2325.39|2323.99|2325.14|2323.74|2325.39|2323.99|2325.14|2323.74|0
1642524810000|2022-01-18 16:53:30|||||||||1
1642524820000|2022-01-18 16:53:40|2325.39|2323.99|2325.39|2323.99|2325.39|2323.99|2325.39|2323.99|1
1642524840000|2022-01-18 16:54:00|2325.27|2323.87|2325.52|2324.12|2325.52|2324.12|2325.27|2323.87|0
1642524850000|2022-01-18 16:54:10|||||||||8
1642524870000|2022-01-18 16:54:30|2325.02|2323.62|2325.02|2323.62|2325.02|2323.62|2325.02|2323.62|4
1642524880000|2022-01-18 16:54:40|2324.89|2323.49|2324.77|2323.37|2325.02|2323.62|2324.77|2323.37|32
1642524950000|2022-01-18 16:55:50|2324.89|2323.49|2324.89|2323.49|2324.89|2323.49|2324.89|2323.49|0
1642524980000|2022-01-18 16:56:20|||||||||2
1642525040000|2022-01-18 16:57:20|2324.77|2323.37|2324.39|2322.99|2324.77|2323.37|2324.39|2322.99|1
1642525060000|2022-01-18 16:57:40|2324.52|2323.12|2324.39|2322.99|2324.52|2323.12|2324.39|2322.99|0
1642525070000|2022-01-18 16:57:50|||||||||1
1642525080000|2022-01-18 16:58:00|2324.52|2323.12|2324.27|2322.87|2324.52|2323.12|2324.27|2322.87|1
1642525110000|2022-01-18 16:58:30|2324.52|2323.12|2324.64|2323.24|2324.64|2323.24|2324.52|2323.12|1
1642525130000|2022-01-18 16:58:50|2324.52|2323.12|2324.64|2323.24|2324.64|2323.24|2324.52|2323.12|1
1642525150000|2022-01-18 16:59:10|2324.52|2323.12|2324.64|2323.24|2324.64|2323.24|2324.52|2323.12|0
1642525160000|2022-01-18 16:59:20|2324.52|2323.12|2324.52|2323.12|2324.64|2323.24|2324.52|2323.12|0
1642525190000|2022-01-18 16:59:50|2324.64|2323.24|2324.57|2323.07|2324.64|2323.24|2324.14|2322.74|6
1642525200000|2022-01-18 17:00:00|2324.53|2323.03|2324.64|2323.14|2324.68|2323.18|2324.34|2322.84|0
1642525210000|2022-01-18 17:00:10|2324.6|2323.1|2324.68|2323.18|2325.05|2323.55|2324.6|2323.1|0
1642525220000|2022-01-18 17:00:20|2324.72|2323.22|2324.07|2322.57|2324.72|2323.22|2324.07|2322.57|0
1642525230000|2022-01-18 17:00:30|2324.16|2322.66|2324.2|2322.7|2324.28|2322.78|2323.98|2322.48|0
1642525240000|2022-01-18 17:00:40|2324.16|2322.66|2324.03|2322.53|2324.24|2322.74|2324.03|2322.53|0
1642525250000|2022-01-18 17:00:50|2323.94|2322.44|2322.99|2321.49|2323.94|2322.44|2322.86|2321.36|0
1642525260000|2022-01-18 17:01:00|2323.08|2321.58|2322.83|2321.33|2323.16|2321.66|2322.83|2321.33|0
1642525270000|2022-01-18 17:01:10|2322.75|2321.25|2322.53|2321.03|2322.75|2321.25|2322.53|2321.03|0
1642525280000|2022-01-18 17:01:20|2322.57|2321.07|2322.45|2320.95|2322.61|2321.11|2322.16|2320.66|0
1642525290000|2022-01-18 17:01:30|2322.49|2320.99|2322.16|2320.66|2322.57|2321.07|2322.16|2320.66|0
1642525300000|2022-01-18 17:01:40|2322.2|2320.7|2322.29|2320.79|2322.45|2320.95|2322.2|2320.7|0
1642525310000|2022-01-18 17:01:50|2322.2|2320.7|2322.12|2320.62|2322.29|2320.79|2321.86|2320.36|0
1642525320000|2022-01-18 17:02:00|2322.1|2320.6|2321.64|2320.14|2322.12|2320.62|2321.6|2320.1|0
1642525330000|2022-01-18 17:02:10|2321.66|2320.16|2321.94|2320.44|2321.94|2320.44|2321.59|2320.09|0
1642525340000|2022-01-18 17:02:20|2321.9|2320.4|2321.76|2320.26|2321.9|2320.4|2321.72|2320.22|0
1642525350000|2022-01-18 17:02:30|2321.72|2320.22|2321.59|2320.09|2321.76|2320.26|2321.5|2320|0
1642525360000|2022-01-18 17:02:40|2321.63|2320.13|2321.72|2320.22|2321.76|2320.26|2321.5|2320|0
1642525370000|2022-01-18 17:02:50|2321.63|2320.13|2321.48|2319.98|2321.63|2320.13|2321.46|2319.96|0
1642525380000|2022-01-18 17:03:00|2321.5|2320|2321.57|2320.07|2321.57|2320.07|2321.5|2320|0
1642525390000|2022-01-18 17:03:10|2321.61|2320.11|2321.48|2319.98|2321.87|2320.37|2321.32|2319.82|0
1642525400000|2022-01-18 17:03:20|2321.39|2319.89|2321.57|2320.07|2321.61|2320.11|2321.35|2319.85|0
1642525410000|2022-01-18 17:03:30|2321.54|2320.04|2321.03|2319.53|2321.54|2320.04|2320.94|2319.44|0
1642525420000|2022-01-18 17:03:40|2321.13|2319.63|2321.13|2319.63|2321.18|2319.68|2321|2319.5|0
1642525430000|2022-01-18 17:03:50|2321.14|2319.64|2320.91|2319.41|2321.16|2319.66|2320.91|2319.41|0
1642525440000|2022-01-18 17:04:00|2320.83|2319.33|2320.61|2319.11|2320.83|2319.33|2320.39|2318.89|0
1642525450000|2022-01-18 17:04:10|2320.63|2319.13|2320.47|2318.97|2320.69|2319.19|2320.43|2318.93|0
1642525460000|2022-01-18 17:04:20|2320.65|2319.15|2320.65|2319.15|2320.72|2319.22|2320.43|2318.93|0
1642525470000|2022-01-18 17:04:30|2320.47|2318.97|2320.47|2318.97|2320.65|2319.15|2320.43|2318.93|0
1642525480000|2022-01-18 17:04:40|2320.43|2318.93|2320.17|2318.67|2320.43|2318.93|2320.17|2318.67|0
1642525490000|2022-01-18 17:04:50|2320.08|2318.58|2320.13|2318.63|2320.17|2318.67|2319.91|2318.41|0
1642525500000|2022-01-18 17:05:00|2320.11|2318.61|2320.09|2318.59|2320.13|2318.63|2319.87|2318.37|0
1642525510000|2022-01-18 17:05:10|2320.06|2318.56|2319.84|2318.34|2320.06|2318.56|2319.84|2318.34|0
1642525520000|2022-01-18 17:05:20|2319.8|2318.3|2319.58|2318.08|2319.84|2318.34|2319.54|2318.04|0
1642525530000|2022-01-18 17:05:30|2319.54|2318.04|2319.06|2317.56|2319.62|2318.12|2319.06|2317.56|0
1642525540000|2022-01-18 17:05:40|2319.04|2317.54|2319.32|2317.82|2319.32|2317.82|2319.03|2317.53|0
1642525550000|2022-01-18 17:05:50|2319.28|2317.78|2319.28|2317.78|2319.41|2317.91|2319.25|2317.75|0
1642525560000|2022-01-18 17:06:00|2319.25|2317.75|2319.25|2317.75|2319.32|2317.82|2319.12|2317.62|0
1642525570000|2022-01-18 17:06:10|2319.17|2317.67|2319.06|2317.56|2319.17|2317.67|2318.95|2317.45|0
1642525580000|2022-01-18 17:06:20|2319.03|2317.53|2318.99|2317.49|2319.03|2317.53|2318.99|2317.49|0
1642525590000|2022-01-18 17:06:30|2319.03|2317.53|2319.13|2317.63|2319.17|2317.67|2318.77|2317.27|0
1642525600000|2022-01-18 17:06:40|2319.17|2317.67|2319.13|2317.63|2319.17|2317.67|2319|2317.5|0
1642525610000|2022-01-18 17:06:50|2319.09|2317.59|2319.35|2317.85|2319.39|2317.89|2319.09|2317.59|0
1642525620000|2022-01-18 17:07:00|2319.39|2317.89|2319.39|2317.89|2319.63|2318.13|2319.35|2317.85|0
1642525630000|2022-01-18 17:07:10|2319.35|2317.85|2319.17|2317.67|2319.39|2317.89|2319.13|2317.63|0
1642525640000|2022-01-18 17:07:20|2319.13|2317.63|2319.39|2317.89|2319.43|2317.93|2319.13|2317.63|0
1642525650000|2022-01-18 17:07:30|2319.35|2317.85|2319.43|2317.93|2319.48|2317.98|2319.35|2317.85|0
1642525660000|2022-01-18 17:07:40|2319.39|2317.89|2319.47|2317.97|2319.5|2318|2319.21|2317.71|0
1642525670000|2022-01-18 17:07:50|2319.43|2317.93|2319.43|2317.93|2319.47|2317.97|2319.17|2317.67|0
1642525680000|2022-01-18 17:08:00|2319.39|2317.89|2319.65|2318.15|2319.69|2318.19|2319.39|2317.89|0
1642525690000|2022-01-18 17:08:10|2319.61|2318.11|2319.69|2318.19|2319.72|2318.22|2319.39|2317.89|0
1642525700000|2022-01-18 17:08:20|2319.65|2318.15|2318.3|2316.8|2319.69|2318.19|2318.3|2316.8|0
1642525710000|2022-01-18 17:08:30|2318.32|2316.82|2318.55|2317.05|2318.55|2317.05|2318.26|2316.76|0
1642525720000|2022-01-18 17:08:40|2318.46|2316.96|2318.92|2317.42|2318.92|2317.42|2318.33|2316.83|0
1642525730000|2022-01-18 17:08:50|2318.89|2317.39|2318.89|2317.39|2319.01|2317.51|2318.85|2317.35|0
1642525740000|2022-01-18 17:09:00|2318.85|2317.35|2319.66|2318.16|2319.7|2318.2|2318.85|2317.35|0
1642525750000|2022-01-18 17:09:10|2319.62|2318.12|2319.36|2317.86|2319.66|2318.16|2319.36|2317.86|0
1642525760000|2022-01-18 17:09:20|2319.33|2317.83|2319.36|2317.86|2319.49|2317.99|2319.22|2317.72|0
1642525770000|2022-01-18 17:09:30|2319.33|2317.83|2319.39|2317.89|2319.39|2317.89|2319.32|2317.82|0
1642525780000|2022-01-18 17:09:40|2319.43|2317.93|2319.43|2317.93|2319.69|2318.19|2319.39|2317.89|0
1642525790000|2022-01-18 17:09:50|2319.39|2317.89|2319.43|2317.93|2319.43|2317.93|2319.39|2317.89|0
1642525800000|2022-01-18 17:10:00|2319.41|2317.91|2319.43|2317.93|2319.43|2317.93|2319.39|2317.89|0
1642525810000|2022-01-18 17:10:10|2319.47|2317.97|2319.65|2318.15|2319.69|2318.19|2319.47|2317.97|0
1642525820000|2022-01-18 17:10:20|2319.69|2318.19|2319.43|2317.93|2319.69|2318.19|2319.39|2317.89|0
1642525830000|2022-01-18 17:10:30|2319.39|2317.89|2319.21|2317.71|2319.39|2317.89|2319.13|2317.63|0
1642525840000|2022-01-18 17:10:40|2319.3|2317.8|2319.34|2317.84|2319.45|2317.95|2319.21|2317.71|0
1642525850000|2022-01-18 17:10:50|2319.43|2317.93|2319.73|2318.23|2319.73|2318.23|2319.34|2317.84|0
1642525860000|2022-01-18 17:11:00|2319.69|2318.19|2319.17|2317.67|2319.69|2318.19|2319.17|2317.67|0
1642525870000|2022-01-18 17:11:10|2319.21|2317.71|2318.69|2317.19|2319.29|2317.79|2318.66|2317.16|0
1642525880000|2022-01-18 17:11:20|2318.73|2317.23|2318.77|2317.27|2318.77|2317.27|2318.55|2317.05|0
1642525890000|2022-01-18 17:11:30|2318.73|2317.23|2318.55|2317.05|2318.77|2317.27|2318.47|2316.97|0
1642525900000|2022-01-18 17:11:40|2318.59|2317.09|2318.55|2317.05|2318.77|2317.27|2318.51|2317.01|0
1642525910000|2022-01-18 17:11:50|2318.53|2317.03|2318.38|2316.88|2318.53|2317.03|2318.29|2316.79|0
1642525920000|2022-01-18 17:12:00|2318.29|2316.79|2318.64|2317.14|2318.64|2317.14|2318.25|2316.75|0
1642525930000|2022-01-18 17:12:10|2318.62|2317.12|2318.77|2317.27|2318.77|2317.27|2318.47|2316.97|0
1642525940000|2022-01-18 17:12:20|2318.73|2317.23|2318.81|2317.31|2318.81|2317.31|2318.73|2317.23|0
1642525950000|2022-01-18 17:12:30|2318.77|2317.27|2318.81|2317.31|2319.07|2317.57|2318.77|2317.27|0
1642525960000|2022-01-18 17:12:40|2318.85|2317.35|2318.73|2317.23|2319.07|2317.57|2318.47|2316.97|0
1642525970000|2022-01-18 17:12:50|2318.7|2317.2|2318.7|2317.2|2318.96|2317.46|2318.66|2317.16|0
1642525980000|2022-01-18 17:13:00|2318.79|2317.29|2318.78|2317.28|2318.96|2317.46|2318.7|2317.2|0
1642525990000|2022-01-18 17:13:10|2318.74|2317.24|2318.66|2317.16|2318.74|2317.24|2318.66|2317.16|0
1642526000000|2022-01-18 17:13:20|2318.7|2317.2|2318.66|2317.16|2318.7|2317.2|2318.66|2317.16|0
1642526010000|2022-01-18 17:13:30|2318.68|2317.18|2319|2317.5|2319|2317.5|2318.68|2317.18|0
1642526020000|2022-01-18 17:13:40|2319.04|2317.54|2318.96|2317.46|2319.22|2317.72|2318.96|2317.46|0
1642526030000|2022-01-18 17:13:50|2318.92|2317.42|2319.42|2317.92|2319.59|2318.09|2318.83|2317.33|0
1642526040000|2022-01-18 17:14:00|2319.51|2318.01|2319.48|2317.98|2319.59|2318.09|2319.42|2317.92|0
1642526050000|2022-01-18 17:14:10|2319.51|2318.01|2319.48|2317.98|2319.51|2318.01|2319.48|2317.98|0
1642526060000|2022-01-18 17:14:20|2319.51|2318.01|2319.52|2318.02|2319.78|2318.28|2319.51|2318.01|0
1642526070000|2022-01-18 17:14:30|2319.62|2318.12|2320.12|2318.62|2320.12|2318.62|2319.52|2318.02|0
1642526080000|2022-01-18 17:14:40|2320.08|2318.58|2320.12|2318.62|2320.12|2318.62|2319.86|2318.36|0
1642526090000|2022-01-18 17:14:50|2320.21|2318.71|2320.56|2319.06|2320.63|2319.13|2320.12|2318.62|0
1642526100000|2022-01-18 17:15:00|2320.52|2319.02|2320.44|2318.94|2320.52|2319.02|2320.18|2318.68|0
1642526110000|2022-01-18 17:15:10|2320.35|2318.85|2319.89|2318.39|2320.44|2318.94|2319.8|2318.3|0
1642526120000|2022-01-18 17:15:20|2319.93|2318.43|2320.04|2318.54|2320.3|2318.8|2319.89|2318.39|0
1642526130000|2022-01-18 17:15:30|2320.12|2318.62|2319.86|2318.36|2320.12|2318.62|2319.69|2318.19|0
1642526140000|2022-01-18 17:15:40|2319.82|2318.32|2319.86|2318.36|2319.9|2318.4|2319.64|2318.14|0
1642526150000|2022-01-18 17:15:50|2319.77|2318.27|2319.38|2317.88|2319.77|2318.27|2319.38|2317.88|0
1642526160000|2022-01-18 17:16:00|2319.34|2317.84|2318.75|2317.25|2319.34|2317.84|2318.75|2317.25|0
1642526170000|2022-01-18 17:16:10|2318.79|2317.29|2318.75|2317.25|2318.79|2317.29|2318.53|2317.03|0
1642526180000|2022-01-18 17:16:20|2318.66|2317.16|2318.79|2317.29|2319.05|2317.55|2318.53|2317.03|0
1642526190000|2022-01-18 17:16:30|2318.83|2317.33|2318.86|2317.36|2319.05|2317.55|2318.79|2317.29|0
1642526200000|2022-01-18 17:16:40|2318.84|2317.34|2318.79|2317.29|2318.84|2317.34|2318.53|2317.03|0
1642526210000|2022-01-18 17:16:50|2318.77|2317.27|2319.01|2317.51|2319.05|2317.55|2318.75|2317.25|0
1642526220000|2022-01-18 17:17:00|2319.03|2317.53|2319.27|2317.77|2319.3|2317.8|2318.83|2317.33|0
1642526230000|2022-01-18 17:17:10|2319.17|2317.67|2319.08|2317.58|2319.3|2317.8|2319.05|2317.55|0
1642526240000|2022-01-18 17:17:20|2319.05|2317.55|2319.64|2318.14|2319.68|2318.18|2319.05|2317.55|0
1642526250000|2022-01-18 17:17:30|2319.68|2318.18|2320.06|2318.56|2320.06|2318.56|2319.64|2318.14|0
1642526260000|2022-01-18 17:17:40|2320.15|2318.65|2320.19|2318.69|2320.49|2318.99|2320.15|2318.65|0
1642526270000|2022-01-18 17:17:50|2320.14|2318.64|2320.19|2318.69|2320.41|2318.91|2320.08|2318.58|0
1642526280000|2022-01-18 17:18:00|2320.15|2318.65|2320.28|2318.78|2320.41|2318.91|2319.9|2318.4|0
1642526290000|2022-01-18 17:18:10|2320.37|2318.87|2320.41|2318.91|2320.75|2319.25|2320.19|2318.69|0
1642526300000|2022-01-18 17:18:20|2320.34|2318.84|2320.58|2319.08|2320.58|2319.08|2320.15|2318.65|0
1642526310000|2022-01-18 17:18:30|2320.67|2319.17|2321.34|2319.84|2321.34|2319.84|2320.67|2319.17|0
1642526320000|2022-01-18 17:18:40|2321.3|2319.8|2321.08|2319.58|2321.38|2319.88|2321.08|2319.58|0
1642526330000|2022-01-18 17:18:50|2321.17|2319.67|2321.38|2319.88|2321.47|2319.97|2321.08|2319.58|0
1642526340000|2022-01-18 17:19:00|2321.34|2319.84|2321.34|2319.84|2321.56|2320.06|2321.26|2319.76|0
1642526350000|2022-01-18 17:19:10|2321.3|2319.8|2321.13|2319.63|2321.3|2319.8|2321.13|2319.63|0
1642526360000|2022-01-18 17:19:20|2321.04|2319.54|2320.93|2319.43|2321.26|2319.76|2320.86|2319.36|0
1642526370000|2022-01-18 17:19:30|2321|2319.5|2320.89|2319.39|2321.1|2319.6|2320.67|2319.17|0
1642526380000|2022-01-18 17:19:40|2320.85|2319.35|2320.85|2319.35|2320.89|2319.39|2320.76|2319.26|0
1642526390000|2022-01-18 17:19:50|2320.76|2319.26|2320.72|2319.22|2320.97|2319.47|2320.63|2319.13|0
1642526400000|2022-01-18 17:20:00|2320.81|2319.31|2320.89|2319.39|2320.89|2319.39|2320.72|2319.22|0
1642526410000|2022-01-18 17:20:10|2320.93|2319.43|2320.69|2319.19|2321.15|2319.65|2320.69|2319.19|0
1642526420000|2022-01-18 17:20:20|2320.78|2319.28|2320.56|2319.06|2320.89|2319.39|2320.56|2319.06|0
1642526430000|2022-01-18 17:20:30|2320.59|2319.09|2320.47|2318.97|2320.63|2319.13|2320.37|2318.87|0
1642526440000|2022-01-18 17:20:40|2320.56|2319.06|2320.63|2319.13|2320.76|2319.26|2320.34|2318.84|0
1642526450000|2022-01-18 17:20:50|2320.72|2319.22|2320.65|2319.15|2320.85|2319.35|2320.63|2319.13|0
1642526460000|2022-01-18 17:21:00|2320.69|2319.19|2321.25|2319.75|2321.28|2319.78|2320.69|2319.19|0
1642526470000|2022-01-18 17:21:10|2321.21|2319.71|2320.73|2319.23|2321.21|2319.71|2320.65|2319.15|0
1642526480000|2022-01-18 17:21:20|2320.69|2319.19|2320.4|2318.9|2320.82|2319.32|2320.4|2318.9|0
1642526490000|2022-01-18 17:21:30|2320.43|2318.93|2320.56|2319.06|2320.65|2319.15|2320.43|2318.93|0
1642526500000|2022-01-18 17:21:40|2320.47|2318.97|2320.43|2318.93|2320.53|2319.03|2320.27|2318.77|0
1642526510000|2022-01-18 17:21:50|2320.4|2318.9|2320.4|2318.9|2320.43|2318.93|2320.36|2318.86|0
1642526520000|2022-01-18 17:22:00|2320.43|2318.93|2320.43|2318.93|2320.43|2318.93|2320.36|2318.86|0
1642526530000|2022-01-18 17:22:10|2320.47|2318.97|2320.56|2319.06|2320.65|2319.15|2320.4|2318.9|0
1642526540000|2022-01-18 17:22:20|2320.47|2318.97|2320.47|2318.97|2320.47|2318.97|2320.43|2318.93|0
1642526550000|2022-01-18 17:22:30|2320.51|2319.01|2320.4|2318.9|2320.51|2319.01|2320.36|2318.86|0
1642526560000|2022-01-18 17:22:40|2320.36|2318.86|2320.36|2318.86|2320.36|2318.86|2320.14|2318.64|0
1642526570000|2022-01-18 17:22:50|2320.4|2318.9|2320.65|2319.15|2320.65|2319.15|2320.36|2318.86|0
1642526580000|2022-01-18 17:23:00|2320.75|2319.25|2320.18|2318.68|2320.75|2319.25|2320.18|2318.68|0
1642526590000|2022-01-18 17:23:10|2320.21|2318.71|2320.21|2318.71|2320.21|2318.71|2320.18|2318.68|0
1642526600000|2022-01-18 17:23:20|2320.25|2318.75|2320.18|2318.68|2320.47|2318.97|2319.92|2318.42|0
1642526610000|2022-01-18 17:23:30|2320.14|2318.64|2319.88|2318.38|2320.18|2318.68|2319.88|2318.38|0
1642526620000|2022-01-18 17:23:40|2319.84|2318.34|2319.33|2317.83|2319.84|2318.34|2319.29|2317.79|0
1642526630000|2022-01-18 17:23:50|2319.31|2317.81|2319.03|2317.53|2319.33|2317.83|2318.77|2317.27|0
1642526640000|2022-01-18 17:24:00|2319.11|2317.61|2318.77|2317.27|2319.29|2317.79|2318.77|2317.27|0
1642526650000|2022-01-18 17:24:10|2318.81|2317.31|2318.55|2317.05|2318.85|2317.35|2318.51|2317.01|0
1642526660000|2022-01-18 17:24:20|2318.64|2317.14|2318.51|2317.01|2318.64|2317.14|2318.48|2316.98|0
1642526670000|2022-01-18 17:24:30|2318.48|2316.98|2317.7|2316.2|2318.48|2316.98|2317.7|2316.2|0
1642526680000|2022-01-18 17:24:40|2317.74|2316.24|2317.42|2315.92|2317.74|2316.24|2317.41|2315.91|0
1642526690000|2022-01-18 17:24:50|2317.46|2315.96|2317.85|2316.35|2317.98|2316.48|2317.42|2315.92|0
1642526700000|2022-01-18 17:25:00|2317.89|2316.39|2317.85|2316.35|2318.05|2316.55|2317.72|2316.22|0
1642526710000|2022-01-18 17:25:10|2317.89|2316.39|2318.02|2316.52|2318.09|2316.59|2317.89|2316.39|0
1642526720000|2022-01-18 17:25:20|2318.05|2316.55|2317.76|2316.26|2318.05|2316.55|2317.72|2316.22|0
1642526730000|2022-01-18 17:25:30|2317.72|2316.22|2317.98|2316.48|2318.05|2316.55|2317.72|2316.22|0
1642526740000|2022-01-18 17:25:40|2318.02|2316.52|2318.05|2316.55|2318.14|2316.64|2317.8|2316.3|0
1642526750000|2022-01-18 17:25:50|2318.09|2316.59|2317.8|2316.3|2318.09|2316.59|2317.68|2316.18|0
1642526760000|2022-01-18 17:26:00|2317.76|2316.26|2317.64|2316.14|2317.76|2316.26|2317.39|2315.89|0
1642526770000|2022-01-18 17:26:10|2317.68|2316.18|2317.64|2316.14|2317.68|2316.18|2317.42|2315.92|0
1642526780000|2022-01-18 17:26:20|2317.62|2316.12|2317.64|2316.14|2317.64|2316.14|2317.51|2316.01|0
1642526790000|2022-01-18 17:26:30|2317.61|2316.11|2317.42|2315.92|2317.61|2316.11|2317.39|2315.89|0
1642526800000|2022-01-18 17:26:40|2317.46|2315.96|2317.5|2316|2317.5|2316|2317.42|2315.92|0
1642526810000|2022-01-18 17:26:50|2317.46|2315.96|2317.5|2316|2317.54|2316.04|2317.46|2315.96|0
1642526820000|2022-01-18 17:27:00|2317.54|2316.04|2317.26|2315.76|2317.54|2316.04|2317.24|2315.74|0
1642526830000|2022-01-18 17:27:10|2317.28|2315.78|2317.24|2315.74|2317.37|2315.87|2317.24|2315.74|0
1642526840000|2022-01-18 17:27:20|2317.26|2315.76|2317.28|2315.78|2317.76|2316.26|2317.26|2315.76|0
1642526850000|2022-01-18 17:27:30|2317.24|2315.74|2317.28|2315.78|2317.28|2315.78|2317.02|2315.52|0
1642526860000|2022-01-18 17:27:40|2317.24|2315.74|2317.28|2315.78|2317.3|2315.8|2317.02|2315.52|0
1642526870000|2022-01-18 17:27:50|2317.24|2315.74|2317.28|2315.78|2317.5|2316|2317.11|2315.61|0
1642526880000|2022-01-18 17:28:00|2317.24|2315.74|2317.02|2315.52|2317.26|2315.76|2316.98|2315.48|0
1642526890000|2022-01-18 17:28:10|2316.98|2315.48|2316.98|2315.48|2317.11|2315.61|2316.98|2315.48|0
1642526900000|2022-01-18 17:28:20|2317|2315.5|2316.93|2315.43|2317.02|2315.52|2316.91|2315.41|0
1642526910000|2022-01-18 17:28:30|2316.89|2315.39|2316.93|2315.43|2316.97|2315.47|2316.8|2315.3|0
1642526920000|2022-01-18 17:28:40|2316.89|2315.39|2317|2315.5|2317|2315.5|2316.89|2315.39|0
1642526930000|2022-01-18 17:28:50|2316.97|2315.47|2317.04|2315.54|2317.22|2315.72|2316.97|2315.47|0
1642526940000|2022-01-18 17:29:00|2317.22|2315.72|2317.7|2316.2|2318.04|2316.54|2317.22|2315.72|0
1642526950000|2022-01-18 17:29:10|2317.61|2316.11|2318|2316.5|2318|2316.5|2317.48|2315.98|0
1642526960000|2022-01-18 17:29:20|2317.96|2316.46|2318.26|2316.76|2318.26|2316.76|2317.74|2316.24|0
1642526970000|2022-01-18 17:29:30|2318.22|2316.72|2318.18|2316.68|2318.29|2316.79|2318.13|2316.63|0
1642526980000|2022-01-18 17:29:40|2318.1|2316.6|2318.14|2316.64|2318.18|2316.68|2317.92|2316.42|0
1642526990000|2022-01-18 17:29:50|2318.1|2316.6|2318.36|2316.86|2318.36|2316.86|2318.01|2316.51|0
1642527000000|2022-01-18 17:30:00|2318.32|2316.82|2317.66|2316.16|2318.32|2316.82|2317.41|2315.91|0
1642527010000|2022-01-18 17:30:10|2317.7|2316.2|2317.48|2315.98|2317.87|2316.37|2317.48|2315.98|0
1642527020000|2022-01-18 17:30:20|2317.52|2316.02|2317.22|2315.72|2317.52|2316.02|2317.22|2315.72|0
1642527030000|2022-01-18 17:30:30|2317.41|2315.91|2317.41|2315.91|2317.44|2315.94|2317.19|2315.69|0
1642527040000|2022-01-18 17:30:40|2317.42|2315.92|2317.11|2315.61|2317.42|2315.92|2317.11|2315.61|0
1642527050000|2022-01-18 17:30:50|2317.13|2315.63|2316.93|2315.43|2317.15|2315.65|2316.93|2315.43|0
1642527060000|2022-01-18 17:31:00|2316.85|2315.35|2316.59|2315.09|2316.89|2315.39|2316.59|2315.09|0
1642527070000|2022-01-18 17:31:10|2316.63|2315.13|2316.63|2315.13|2316.63|2315.13|2316.5|2315|0
1642527080000|2022-01-18 17:31:20|2316.54|2315.04|2316.67|2315.17|2316.67|2315.17|2316.49|2314.99|0
1642527090000|2022-01-18 17:31:30|2316.63|2315.13|2317|2315.5|2317.04|2315.54|2316.45|2314.95|0
1642527100000|2022-01-18 17:31:40|2316.97|2315.47|2316.71|2315.21|2317|2315.5|2316.67|2315.17|0
1642527110000|2022-01-18 17:31:50|2316.67|2315.17|2316.63|2315.13|2316.69|2315.19|2316.63|2315.13|0
1642527120000|2022-01-18 17:32:00|2316.67|2315.17|2316.67|2315.17|2316.71|2315.21|2316.67|2315.17|0
1642527130000|2022-01-18 17:32:10|2316.71|2315.21|2316.63|2315.13|2316.71|2315.21|2316.63|2315.13|0
1642527140000|2022-01-18 17:32:20|2316.67|2315.17|2316.89|2315.39|2316.93|2315.43|2316.67|2315.17|0
1642527150000|2022-01-18 17:32:30|2316.71|2315.21|2316.23|2314.73|2316.71|2315.21|2316.19|2314.69|0
1642527160000|2022-01-18 17:32:40|2316.19|2314.69|2316.19|2314.69|2316.32|2314.82|2316.19|2314.69|0
1642527170000|2022-01-18 17:32:50|2316.01|2314.51|2315.78|2314.28|2316.01|2314.51|2315.6|2314.1|0
1642527180000|2022-01-18 17:33:00|2315.82|2314.32|2315.78|2314.28|2315.82|2314.32|2315.56|2314.06|0
1642527190000|2022-01-18 17:33:10|2315.82|2314.32|2315.93|2314.43|2315.93|2314.43|2315.82|2314.32|0
1642527200000|2022-01-18 17:33:20|2316.11|2314.61|2316.13|2314.63|2316.17|2314.67|2316.11|2314.61|0
1642527210000|2022-01-18 17:33:30|2316.1|2314.6|2316.21|2314.71|2316.39|2314.89|2315.91|2314.41|0
1642527220000|2022-01-18 17:33:40|2316.3|2314.8|2316.21|2314.71|2316.3|2314.8|2316.19|2314.69|0
1642527230000|2022-01-18 17:33:50|2316.23|2314.73|2316.29|2314.79|2316.32|2314.82|2316.12|2314.62|0
1642527240000|2022-01-18 17:34:00|2316.25|2314.75|2316.62|2315.12|2316.62|2315.12|2316.25|2314.75|0
1642527250000|2022-01-18 17:34:10|2316.71|2315.21|2316.84|2315.34|2316.88|2315.38|2316.62|2315.12|0
1642527260000|2022-01-18 17:34:20|2316.8|2315.3|2317.1|2315.6|2317.18|2315.68|2316.8|2315.3|0
1642527270000|2022-01-18 17:34:30|2317.02|2315.52|2317.36|2315.86|2317.36|2315.86|2316.84|2315.34|0
1642527280000|2022-01-18 17:34:40|2317.43|2315.93|2318.15|2316.65|2318.32|2316.82|2317.43|2315.93|0
1642527290000|2022-01-18 17:34:50|2318.06|2316.56|2318.25|2316.75|2318.25|2316.75|2317.77|2316.27|0
1642527300000|2022-01-18 17:35:00|2318.21|2316.71|2317.81|2316.31|2318.25|2316.75|2317.73|2316.23|0
1642527310000|2022-01-18 17:35:10|2317.77|2316.27|2317.9|2316.4|2318.28|2316.78|2317.77|2316.27|0
1642527320000|2022-01-18 17:35:20|2317.81|2316.31|2317.73|2316.23|2317.81|2316.31|2317.56|2316.06|0
1642527330000|2022-01-18 17:35:30|2317.71|2316.21|2317.62|2316.12|2317.73|2316.23|2317.4|2315.9|0
1642527340000|2022-01-18 17:35:40|2317.52|2316.02|2317.52|2316.02|2317.65|2316.15|2317.4|2315.9|0
1642527350000|2022-01-18 17:35:50|2317.62|2316.12|2317.43|2315.93|2317.73|2316.23|2317.43|2315.93|0
1642527360000|2022-01-18 17:36:00|2317.4|2315.9|2317.69|2316.19|2317.69|2316.19|2317.38|2315.88|0
1642527370000|2022-01-18 17:36:10|2317.73|2316.23|2317.69|2316.19|2317.75|2316.25|2317.43|2315.93|0
1642527380000|2022-01-18 17:36:20|2317.65|2316.15|2317.73|2316.23|2317.73|2316.23|2317.56|2316.06|0
1642527390000|2022-01-18 17:36:30|2317.75|2316.25|2317.77|2316.27|2317.77|2316.27|2317.73|2316.23|0
1642527400000|2022-01-18 17:36:40|2317.75|2316.25|2317.73|2316.23|2317.75|2316.25|2317.73|2316.23|0
1642527410000|2022-01-18 17:36:50|2317.69|2316.19|2317.47|2315.97|2317.69|2316.19|2317.47|2315.97|0
1642527420000|2022-01-18 17:37:00|2317.43|2315.93|2316.84|2315.34|2317.43|2315.93|2316.84|2315.34|0
1642527430000|2022-01-18 17:37:10|2316.88|2315.38|2316.84|2315.34|2317.14|2315.64|2316.8|2315.3|0
1642527440000|2022-01-18 17:37:20|2316.92|2315.42|2316.8|2315.3|2317.1|2315.6|2316.8|2315.3|0
1642527450000|2022-01-18 17:37:30|2316.77|2315.27|2316.71|2315.21|2316.84|2315.34|2316.62|2315.12|0
1642527460000|2022-01-18 17:37:40|2316.62|2315.12|2316.8|2315.3|2316.8|2315.3|2316.6|2315.1|0
1642527470000|2022-01-18 17:37:50|2316.77|2315.27|2316.55|2315.05|2316.8|2315.3|2316.55|2315.05|0
1642527480000|2022-01-18 17:38:00|2316.51|2315.01|2316.25|2314.75|2316.55|2315.05|2316.25|2314.75|0
1642527490000|2022-01-18 17:38:10|2316.29|2314.79|2316.51|2315.01|2316.51|2315.01|2316.21|2314.71|0
1642527500000|2022-01-18 17:38:20|2316.43|2314.93|2316.42|2314.92|2316.43|2314.93|2316.12|2314.62|0
1642527510000|2022-01-18 17:38:30|2316.38|2314.88|2316.58|2315.08|2316.58|2315.08|2316.25|2314.75|0
1642527520000|2022-01-18 17:38:40|2316.6|2315.1|2316.4|2314.9|2316.62|2315.12|2316.32|2314.82|0
1642527530000|2022-01-18 17:38:50|2316.36|2314.86|2316.01|2314.51|2316.4|2314.9|2316.01|2314.51|0
1642527540000|2022-01-18 17:39:00|2315.97|2314.47|2315.97|2314.47|2316.05|2314.55|2315.79|2314.29|0
1642527550000|2022-01-18 17:39:10|2316.01|2314.51|2316.3|2314.8|2316.54|2315.04|2316.01|2314.51|0
1642527560000|2022-01-18 17:39:20|2316.32|2314.82|2316.27|2314.77|2316.56|2315.06|2316.27|2314.77|0
1642527570000|2022-01-18 17:39:30|2316.23|2314.73|2316.28|2314.78|2316.28|2314.78|2316.23|2314.73|0
1642527580000|2022-01-18 17:39:40|2316.3|2314.8|2316.87|2315.37|2316.91|2315.41|2316.3|2314.8|0
1642527590000|2022-01-18 17:39:50|2316.89|2315.39|2316.66|2315.16|2316.89|2315.39|2316.65|2315.15|0
1642527600000|2022-01-18 17:40:00|2316.57|2315.07|2316.83|2315.33|2316.96|2315.46|2316.57|2315.07|0
1642527610000|2022-01-18 17:40:10|2316.87|2315.37|2316.95|2315.45|2317|2315.5|2316.87|2315.37|0
1642527620000|2022-01-18 17:40:20|2316.91|2315.41|2317.35|2315.85|2317.48|2315.98|2316.91|2315.41|0
1642527630000|2022-01-18 17:40:30|2317.31|2315.81|2317.31|2315.81|2317.35|2315.85|2317.27|2315.77|0
1642527640000|2022-01-18 17:40:40|2317.27|2315.77|2317.35|2315.85|2317.35|2315.85|2317.09|2315.59|0
1642527650000|2022-01-18 17:40:50|2317.31|2315.81|2317.49|2315.99|2317.57|2316.07|2317.31|2315.81|0
1642527660000|2022-01-18 17:41:00|2317.53|2316.03|2317.53|2316.03|2317.57|2316.07|2317.27|2315.77|0
1642527670000|2022-01-18 17:41:10|2317.57|2316.07|2317.35|2315.85|2317.57|2316.07|2317.31|2315.81|0
1642527680000|2022-01-18 17:41:20|2317.39|2315.89|2317.76|2316.26|2317.9|2316.4|2317.35|2315.85|0
1642527690000|2022-01-18 17:41:30|2317.72|2316.22|2317.86|2316.36|2318.16|2316.66|2317.72|2316.22|0
1642527700000|2022-01-18 17:41:40|2317.83|2316.33|2317.57|2316.07|2317.83|2316.33|2317.53|2316.03|0
1642527710000|2022-01-18 17:41:50|2317.48|2315.98|2317.76|2316.26|2317.76|2316.26|2317.35|2315.85|0
1642527720000|2022-01-18 17:42:00|2317.78|2316.28|2317.29|2315.79|2317.78|2316.28|2317.13|2315.63|0
1642527730000|2022-01-18 17:42:10|2317.39|2315.89|2317.17|2315.67|2317.42|2315.92|2317.17|2315.67|0
1642527740000|2022-01-18 17:42:20|2317.2|2315.7|2317.24|2315.74|2317.24|2315.74|2317.17|2315.67|0
1642527750000|2022-01-18 17:42:30|2317.2|2315.7|2316.95|2315.45|2317.2|2315.7|2316.95|2315.45|0
1642527760000|2022-01-18 17:42:40|2317.04|2315.54|2317.07|2315.57|2317.24|2315.74|2316.95|2315.45|0
1642527770000|2022-01-18 17:42:50|2317.17|2315.67|2317.04|2315.54|2317.17|2315.67|2316.91|2315.41|0
1642527780000|2022-01-18 17:43:00|2316.95|2315.45|2317.13|2315.63|2317.2|2315.7|2316.95|2315.45|0
1642527790000|2022-01-18 17:43:10|2317.15|2315.65|2316.87|2315.37|2317.2|2315.7|2316.78|2315.28|0
1642527800000|2022-01-18 17:43:20|2316.91|2315.41|2317.13|2315.63|2317.13|2315.63|2316.87|2315.37|0
1642527810000|2022-01-18 17:43:30|2317.04|2315.54|2316.87|2315.37|2317.13|2315.63|2316.87|2315.37|0
1642527820000|2022-01-18 17:43:40|2316.91|2315.41|2316.96|2315.46|2316.96|2315.46|2316.83|2315.33|0
1642527830000|2022-01-18 17:43:50|2316.87|2315.37|2316.79|2315.29|2316.96|2315.46|2316.76|2315.26|0
1642527840000|2022-01-18 17:44:00|2316.83|2315.33|2316.76|2315.26|2316.83|2315.33|2316.76|2315.26|0
1642527850000|2022-01-18 17:44:10|2316.74|2315.24|2316.57|2315.07|2316.79|2315.29|2316.54|2315.04|0
1642527860000|2022-01-18 17:44:20|2316.66|2315.16|2316.58|2315.08|2316.77|2315.27|2316.55|2315.05|0
1642527870000|2022-01-18 17:44:30|2316.55|2315.05|2316.55|2315.05|2316.58|2315.08|2316.55|2315.05|0
1642527880000|2022-01-18 17:44:40|2316.56|2315.06|2316.59|2315.09|2316.59|2315.09|2316.55|2315.05|0
1642527890000|2022-01-18 17:44:50|2316.56|2315.06|2316.32|2314.82|2316.56|2315.06|2316.26|2314.76|0
1642527900000|2022-01-18 17:45:00|2316.3|2314.8|2316.78|2315.28|2316.81|2315.31|2316.26|2314.76|0
1642527910000|2022-01-18 17:45:10|2316.76|2315.26|2316.78|2315.28|2316.81|2315.31|2316.54|2315.04|0
1642527920000|2022-01-18 17:45:20|2316.74|2315.24|2316.78|2315.28|2316.78|2315.28|2316.52|2315.02|0
1642527930000|2022-01-18 17:45:30|2316.79|2315.29|2316.81|2315.31|2317.07|2315.57|2316.68|2315.18|0
1642527940000|2022-01-18 17:45:40|2316.78|2315.28|2316.81|2315.31|2316.81|2315.31|2316.56|2315.06|0
1642527950000|2022-01-18 17:45:50|2316.83|2315.33|2317.11|2315.61|2317.33|2315.83|2316.81|2315.31|0
1642527960000|2022-01-18 17:46:00|2317.07|2315.57|2316.78|2315.28|2317.11|2315.61|2316.52|2315.02|0
1642527970000|2022-01-18 17:46:10|2316.79|2315.29|2316.65|2315.15|2316.79|2315.29|2316.52|2315.02|0
1642527980000|2022-01-18 17:46:20|2316.61|2315.11|2316.61|2315.11|2316.74|2315.24|2316.48|2314.98|0
1642527990000|2022-01-18 17:46:30|2316.52|2315.02|2316.22|2314.72|2316.61|2315.11|2316.22|2314.72|0
1642528000000|2022-01-18 17:46:40|2316.33|2314.83|2316.26|2314.76|2316.52|2315.02|2316.26|2314.76|0
1642528010000|2022-01-18 17:46:50|2316.22|2314.72|2315.7|2314.2|2316.22|2314.72|2315.7|2314.2|0
1642528020000|2022-01-18 17:47:00|2315.67|2314.17|2314.85|2313.35|2315.67|2314.17|2314.85|2313.35|0
1642528030000|2022-01-18 17:47:10|2314.82|2313.32|2314.82|2313.32|2314.85|2313.35|2314.56|2313.06|0
1642528040000|2022-01-18 17:47:20|2314.84|2313.34|2314.85|2313.35|2314.85|2313.35|2314.78|2313.28|0
1642528050000|2022-01-18 17:47:30|2314.89|2313.39|2315.41|2313.91|2315.41|2313.91|2314.85|2313.35|0
1642528060000|2022-01-18 17:47:40|2315.45|2313.95|2315.15|2313.65|2315.45|2313.95|2315.11|2313.61|0
1642528070000|2022-01-18 17:47:50|2315.11|2313.61|2315.13|2313.63|2315.19|2313.69|2315.07|2313.57|0
1642528080000|2022-01-18 17:48:00|2315.1|2313.6|2315.08|2313.58|2315.17|2313.67|2314.95|2313.45|0
1642528090000|2022-01-18 17:48:10|2315.17|2313.67|2314.73|2313.23|2315.21|2313.71|2314.73|2313.23|0
1642528100000|2022-01-18 17:48:20|2314.75|2313.25|2313.7|2312.2|2314.93|2313.43|2313.7|2312.2|0
1642528110000|2022-01-18 17:48:30|2313.68|2312.18|2314.22|2312.72|2314.25|2312.75|2313.66|2312.16|0
1642528120000|2022-01-18 17:48:40|2314.13|2312.63|2313.93|2312.43|2314.22|2312.72|2313.93|2312.43|0
1642528130000|2022-01-18 17:48:50|2313.89|2312.39|2314.15|2312.65|2314.15|2312.65|2313.85|2312.35|0
1642528140000|2022-01-18 17:49:00|2314.06|2312.56|2314.14|2312.64|2314.15|2312.65|2313.89|2312.39|0
1642528150000|2022-01-18 17:49:10|2314.32|2312.82|2314.27|2312.77|2314.43|2312.93|2314.16|2312.66|0
1642528160000|2022-01-18 17:49:20|2314.3|2312.8|2314.65|2313.15|2314.73|2313.23|2314.27|2312.77|0
1642528170000|2022-01-18 17:49:30|2314.61|2313.11|2314.1|2312.6|2314.65|2313.15|2313.84|2312.34|0
1642528180000|2022-01-18 17:49:40|2314.08|2312.58|2314.01|2312.51|2314.14|2312.64|2313.8|2312.3|0
1642528190000|2022-01-18 17:49:50|2313.92|2312.42|2313.88|2312.38|2314.01|2312.51|2313.62|2312.12|0
1642528200000|2022-01-18 17:50:00|2313.92|2312.42|2314.06|2312.56|2314.36|2312.86|2313.92|2312.42|0
1642528210000|2022-01-18 17:50:10|2314.1|2312.6|2313.8|2312.3|2314.1|2312.6|2313.67|2312.17|0
1642528220000|2022-01-18 17:50:20|2313.98|2312.48|2314.02|2312.52|2314.02|2312.52|2313.8|2312.3|0
1642528230000|2022-01-18 17:50:30|2313.98|2312.48|2313.73|2312.23|2313.98|2312.48|2313.73|2312.23|0
1642528240000|2022-01-18 17:50:40|2313.8|2312.3|2314.11|2312.61|2314.24|2312.74|2313.8|2312.3|0
1642528250000|2022-01-18 17:50:50|2314.2|2312.7|2314.5|2313|2314.5|2313|2314.2|2312.7|0
1642528260000|2022-01-18 17:51:00|2314.54|2313.04|2315.3|2313.8|2315.39|2313.89|2314.54|2313.04|0
1642528270000|2022-01-18 17:51:10|2315.26|2313.76|2314.83|2313.33|2315.26|2313.76|2314.76|2313.26|0
1642528280000|2022-01-18 17:51:20|2314.8|2313.3|2315.05|2313.55|2315.09|2313.59|2314.8|2313.3|0
1642528290000|2022-01-18 17:51:30|2315.09|2313.59|2315.17|2313.67|2315.26|2313.76|2315.07|2313.57|0
1642528300000|2022-01-18 17:51:40|2315.13|2313.63|2315.09|2313.59|2315.17|2313.67|2315.09|2313.59|0
1642528310000|2022-01-18 17:51:50|2315.13|2313.63|2315.43|2313.93|2315.65|2314.15|2315.13|2313.63|0
1642528320000|2022-01-18 17:52:00|2315.39|2313.89|2315.06|2313.56|2315.4|2313.9|2314.99|2313.49|0
1642528330000|2022-01-18 17:52:10|2315.03|2313.53|2314.99|2313.49|2315.03|2313.53|2314.69|2313.19|0
1642528340000|2022-01-18 17:52:20|2315.03|2313.53|2315.06|2313.56|2315.28|2313.78|2315.03|2313.53|0
1642528350000|2022-01-18 17:52:30|2315.05|2313.55|2315.36|2313.86|2315.36|2313.86|2315.03|2313.53|0
1642528360000|2022-01-18 17:52:40|2315.4|2313.9|2315.62|2314.12|2315.69|2314.19|2315.4|2313.9|0
1642528370000|2022-01-18 17:52:50|2315.44|2313.94|2315.1|2313.6|2315.44|2313.94|2314.97|2313.47|0
1642528380000|2022-01-18 17:53:00|2315.06|2313.56|2314.88|2313.38|2315.14|2313.64|2314.81|2313.31|0
1642528390000|2022-01-18 17:53:10|2314.84|2313.34|2314.84|2313.34|2315.14|2313.64|2314.84|2313.34|0
1642528400000|2022-01-18 17:53:20|2314.86|2313.36|2314.81|2313.31|2314.88|2313.38|2314.59|2313.09|0
1642528410000|2022-01-18 17:53:30|2314.84|2313.34|2314.25|2312.75|2314.84|2313.34|2314.25|2312.75|0
1642528420000|2022-01-18 17:53:40|2314.29|2312.79|2314.21|2312.71|2314.29|2312.79|2314.03|2312.53|0
1642528430000|2022-01-18 17:53:50|2314.18|2312.68|2313.92|2312.42|2314.21|2312.71|2313.7|2312.2|0
1642528440000|2022-01-18 17:54:00|2313.88|2312.38|2313.92|2312.42|2313.96|2312.46|2313.7|2312.2|0
1642528450000|2022-01-18 17:54:10|2313.96|2312.46|2313.92|2312.42|2314.05|2312.55|2313.88|2312.38|0
1642528460000|2022-01-18 17:54:20|2313.9|2312.4|2313.79|2312.29|2313.92|2312.42|2313.62|2312.12|0
1642528470000|2022-01-18 17:54:30|2313.88|2312.38|2313.92|2312.42|2313.92|2312.42|2313.75|2312.25|0
1642528480000|2022-01-18 17:54:40|2313.96|2312.46|2313.9|2312.4|2313.96|2312.46|2313.88|2312.38|0
1642528490000|2022-01-18 17:54:50|2313.88|2312.38|2313.83|2312.33|2313.92|2312.42|2313.66|2312.16|0
1642528500000|2022-01-18 17:55:00|2313.92|2312.42|2313.7|2312.2|2314.09|2312.59|2313.7|2312.2|0
1642528510000|2022-01-18 17:55:10|2313.62|2312.12|2313.41|2311.91|2313.62|2312.12|2313.41|2311.91|0
1642528520000|2022-01-18 17:55:20|2313.43|2311.93|2313.41|2311.91|2313.63|2312.13|2313.41|2311.91|0
1642528530000|2022-01-18 17:55:30|2313.45|2311.95|2313.41|2311.91|2313.63|2312.13|2313.41|2311.91|0
1642528540000|2022-01-18 17:55:40|2313.3|2311.8|2313.46|2311.96|2313.46|2311.96|2313.08|2311.58|0
1642528550000|2022-01-18 17:55:50|2313.43|2311.93|2314.11|2312.61|2314.11|2312.61|2313.43|2311.93|0
1642528560000|2022-01-18 17:56:00|2314.15|2312.65|2314.71|2313.21|2314.97|2313.47|2314.11|2312.61|0
1642528570000|2022-01-18 17:56:10|2314.75|2313.25|2314.79|2313.29|2314.84|2313.34|2314.67|2313.17|0
1642528580000|2022-01-18 17:56:20|2314.97|2313.47|2314.75|2313.25|2314.97|2313.47|2314.71|2313.21|0
1642528590000|2022-01-18 17:56:30|2314.71|2313.21|2314.67|2313.17|2314.75|2313.25|2314.41|2312.91|0
1642528600000|2022-01-18 17:56:40|2314.63|2313.13|2314.71|2313.21|2314.71|2313.21|2314.54|2313.04|0
1642528610000|2022-01-18 17:56:50|2314.8|2313.3|2315.01|2313.51|2315.12|2313.62|2314.71|2313.21|0
1642528620000|2022-01-18 17:57:00|2314.97|2313.47|2315.19|2313.69|2315.19|2313.69|2314.93|2313.43|0
1642528630000|2022-01-18 17:57:10|2315.15|2313.65|2314.93|2313.43|2315.15|2313.65|2314.63|2313.13|0
1642528640000|2022-01-18 17:57:20|2314.89|2313.39|2314.85|2313.35|2314.89|2313.39|2314.63|2313.13|0
1642528650000|2022-01-18 17:57:30|2314.76|2313.26|2314.85|2313.35|2314.85|2313.35|2314.6|2313.1|0
1642528660000|2022-01-18 17:57:40|2314.82|2313.32|2314.56|2313.06|2314.85|2313.35|2314.56|2313.06|0
1642528670000|2022-01-18 17:57:50|2314.65|2313.15|2314.48|2312.98|2314.65|2313.15|2314.44|2312.94|0
1642528680000|2022-01-18 17:58:00|2314.44|2312.94|2314.7|2313.2|2314.7|2313.2|2314.44|2312.94|0
1642528690000|2022-01-18 17:58:10|2314.74|2313.24|2314.61|2313.11|2314.76|2313.26|2314.61|2313.11|0
1642528700000|2022-01-18 17:58:20|2314.7|2313.2|2314.7|2313.2|2314.82|2313.32|2314.7|2313.2|0
1642528710000|2022-01-18 17:58:30|2314.52|2313.02|2314.82|2313.32|2314.85|2313.35|2314.52|2313.02|0
1642528720000|2022-01-18 17:58:40|2314.85|2313.35|2314.6|2313.1|2314.89|2313.39|2314.6|2313.1|0
1642528730000|2022-01-18 17:58:50|2314.69|2313.19|2314.52|2313.02|2314.69|2313.19|2314.48|2312.98|0
1642528740000|2022-01-18 17:59:00|2314.48|2312.98|2314.44|2312.94|2314.61|2313.11|2314.44|2312.94|0
1642528750000|2022-01-18 17:59:10|2314.41|2312.91|2314.52|2313.02|2314.52|2313.02|2314.41|2312.91|0
1642528760000|2022-01-18 17:59:20|2314.5|2313|2314.41|2312.91|2314.52|2313.02|2314.19|2312.69|0
1642528770000|2022-01-18 17:59:30|2314.32|2312.82|2314.19|2312.69|2314.32|2312.82|2314.15|2312.65|0
1642528780000|2022-01-18 17:59:40|2314.22|2312.72|2313.89|2312.39|2314.22|2312.72|2313.89|2312.39|0
1642528790000|2022-01-18 17:59:50|2313.85|2312.35|2313.67|2312.17|2313.85|2312.35|2313.37|2311.87|0
1642528800000|2022-01-18 18:00:00|2313.71|2312.21|2313.58|2312.08|2313.89|2312.39|2313.56|2312.06|0
1642528810000|2022-01-18 18:00:10|2313.56|2312.06|2313.65|2312.15|2313.67|2312.17|2313.37|2311.87|0
1642528820000|2022-01-18 18:00:20|2313.63|2312.13|2313.67|2312.17|2313.67|2312.17|2313.37|2311.87|0
1642528830000|2022-01-18 18:00:30|2313.63|2312.13|2313.63|2312.13|2313.71|2312.21|2313.36|2311.86|0
1642528840000|2022-01-18 18:00:40|2313.54|2312.04|2313.67|2312.17|2313.75|2312.25|2313.41|2311.91|0
1642528850000|2022-01-18 18:00:50|2313.71|2312.21|2313.71|2312.21|2313.93|2312.43|2313.45|2311.95|0
1642528860000|2022-01-18 18:01:00|2313.89|2312.39|2313.75|2312.25|2313.93|2312.43|2313.67|2312.17|0
1642528870000|2022-01-18 18:01:10|2313.71|2312.21|2313.93|2312.43|2313.97|2312.47|2313.67|2312.17|0
1642528880000|2022-01-18 18:01:20|2313.95|2312.45|2314.04|2312.54|2314.17|2312.67|2313.93|2312.43|0
1642528890000|2022-01-18 18:01:30|2314|2312.5|2313.97|2312.47|2314.22|2312.72|2313.97|2312.47|0
1642528900000|2022-01-18 18:01:40|2313.93|2312.43|2313.82|2312.32|2314.14|2312.64|2313.82|2312.32|0
1642528910000|2022-01-18 18:01:50|2313.8|2312.3|2313.33|2311.83|2313.84|2312.34|2313.33|2311.83|0
1642528920000|2022-01-18 18:02:00|2313.36|2311.86|2313.11|2311.61|2313.36|2311.86|2313.11|2311.61|0
1642528930000|2022-01-18 18:02:10|2313.12|2311.62|2313.03|2311.53|2313.33|2311.83|2313.03|2311.53|0
1642528940000|2022-01-18 18:02:20|2313.01|2311.51|2313.11|2311.61|2313.11|2311.61|2312.99|2311.49|0
1642528950000|2022-01-18 18:02:30|2313.07|2311.57|2313.03|2311.53|2313.07|2311.57|2313.03|2311.53|0
1642528960000|2022-01-18 18:02:40|2313.07|2311.57|2312.93|2311.43|2313.07|2311.57|2312.93|2311.43|0
1642528970000|2022-01-18 18:02:50|2312.95|2311.45|2312.92|2311.42|2312.95|2311.45|2312.7|2311.2|0
1642528980000|2022-01-18 18:03:00|2312.73|2311.23|2312.7|2311.2|2312.73|2311.23|2312.7|2311.2|0
1642528990000|2022-01-18 18:03:10|2312.73|2311.23|2312.7|2311.2|2312.73|2311.23|2312.7|2311.2|0
1642529000000|2022-01-18 18:03:20|2312.68|2311.18|2312.88|2311.38|2312.88|2311.38|2312.66|2311.16|0
1642529010000|2022-01-18 18:03:30|2312.92|2311.42|2313.71|2312.21|2313.73|2312.23|2312.92|2311.42|0
1642529020000|2022-01-18 18:03:40|2313.73|2312.23|2313.69|2312.19|2313.95|2312.45|2313.69|2312.19|0
1642529030000|2022-01-18 18:03:50|2313.77|2312.27|2314.1|2312.6|2314.1|2312.6|2313.77|2312.27|0
1642529040000|2022-01-18 18:04:00|2314.14|2312.64|2314.24|2312.74|2314.24|2312.74|2313.88|2312.38|0
1642529050000|2022-01-18 18:04:10|2314.33|2312.83|2314.37|2312.87|2314.37|2312.87|2313.93|2312.43|0
1642529060000|2022-01-18 18:04:20|2314.41|2312.91|2314.7|2313.2|2314.7|2313.2|2314.37|2312.87|0
1642529070000|2022-01-18 18:04:30|2314.66|2313.16|2314.03|2312.53|2314.66|2313.16|2314.03|2312.53|0
1642529080000|2022-01-18 18:04:40|2314.07|2312.57|2314.07|2312.57|2314.07|2312.57|2314.03|2312.53|0
1642529090000|2022-01-18 18:04:50|2314.05|2312.55|2314.03|2312.53|2314.05|2312.55|2314|2312.5|0
1642529100000|2022-01-18 18:05:00|2314|2312.5|2313.43|2311.93|2314|2312.5|2313.43|2311.93|0
1642529110000|2022-01-18 18:05:10|2313.41|2311.91|2313.52|2312.02|2313.56|2312.06|2313.24|2311.74|0
1642529120000|2022-01-18 18:05:20|2313.44|2311.94|2313.13|2311.63|2313.44|2311.94|2313.04|2311.54|0
1642529130000|2022-01-18 18:05:30|2313.17|2311.67|2313.12|2311.62|2313.24|2311.74|2313.04|2311.54|0
1642529140000|2022-01-18 18:05:40|2313.21|2311.71|2313.04|2311.54|2313.24|2311.74|2313.04|2311.54|0
1642529150000|2022-01-18 18:05:50|2312.86|2311.36|2312.98|2311.48|2312.98|2311.48|2312.86|2311.36|0
1642529160000|2022-01-18 18:06:00|2312.95|2311.45|2312.91|2311.41|2312.95|2311.45|2312.69|2311.19|0
1642529170000|2022-01-18 18:06:10|2312.82|2311.32|2312.91|2311.41|2312.98|2311.48|2312.82|2311.32|0
1642529180000|2022-01-18 18:06:20|2312.73|2311.23|2312.76|2311.26|2312.98|2311.48|2312.69|2311.19|0
1642529190000|2022-01-18 18:06:30|2312.73|2311.23|2312.47|2310.97|2312.73|2311.23|2312.47|2310.97|0
1642529200000|2022-01-18 18:06:40|2312.43|2310.93|2312.51|2311.01|2312.51|2311.01|2312.43|2310.93|0
1642529210000|2022-01-18 18:06:50|2312.6|2311.1|2312.25|2310.75|2312.6|2311.1|2312.25|2310.75|0
1642529220000|2022-01-18 18:07:00|2312.29|2310.79|2312.63|2311.13|2312.76|2311.26|2312.29|2310.79|0
1642529230000|2022-01-18 18:07:10|2312.73|2311.23|2313.14|2311.64|2313.14|2311.64|2312.73|2311.23|0
1642529240000|2022-01-18 18:07:20|2313.1|2311.6|2313.17|2311.67|2313.32|2311.82|2313.1|2311.6|0
1642529250000|2022-01-18 18:07:30|2313.14|2311.64|2313.39|2311.89|2313.39|2311.89|2312.88|2311.38|0
1642529260000|2022-01-18 18:07:40|2313.36|2311.86|2313.3|2311.8|2313.47|2311.97|2313.3|2311.8|0
1642529270000|2022-01-18 18:07:50|2313.39|2311.89|2313.65|2312.15|2313.65|2312.15|2313.3|2311.8|0
1642529280000|2022-01-18 18:08:00|2313.61|2312.11|2313.69|2312.19|2313.78|2312.28|2313.61|2312.11|0
1642529290000|2022-01-18 18:08:10|2313.67|2312.17|2313.14|2311.64|2313.67|2312.17|2313.14|2311.64|0
1642529300000|2022-01-18 18:08:20|2313.17|2311.67|2313.47|2311.97|2313.47|2311.97|2313.17|2311.67|0
1642529310000|2022-01-18 18:08:30|2313.43|2311.93|2313.48|2311.98|2313.48|2311.98|2313.43|2311.93|0
1642529320000|2022-01-18 18:08:40|2313.44|2311.94|2313.22|2311.72|2313.44|2311.94|2313.22|2311.72|0
1642529330000|2022-01-18 18:08:50|2313.26|2311.76|2313.52|2312.02|2313.7|2312.2|2313.26|2311.76|0
1642529340000|2022-01-18 18:09:00|2313.48|2311.98|2313.26|2311.76|2313.48|2311.98|2313.26|2311.76|0
1642529350000|2022-01-18 18:09:10|2313.28|2311.78|2313.21|2311.71|2313.3|2311.8|2313.08|2311.58|0
1642529360000|2022-01-18 18:09:20|2313.12|2311.62|2313.25|2311.75|2313.34|2311.84|2312.86|2311.36|0
1642529370000|2022-01-18 18:09:30|2313.34|2311.84|2313.63|2312.13|2313.63|2312.13|2313.12|2311.62|0
1642529380000|2022-01-18 18:09:40|2313.65|2312.15|2314.44|2312.94|2314.44|2312.94|2313.65|2312.15|0
1642529390000|2022-01-18 18:09:50|2314.41|2312.91|2314.21|2312.71|2314.47|2312.97|2314.17|2312.67|0
1642529400000|2022-01-18 18:10:00|2314.17|2312.67|2314.3|2312.8|2314.39|2312.89|2313.65|2312.15|0
1642529410000|2022-01-18 18:10:10|2314.38|2312.88|2314.76|2313.26|2314.84|2313.34|2314.34|2312.84|0
1642529420000|2022-01-18 18:10:20|2314.67|2313.17|2314.69|2313.19|2314.76|2313.26|2314.38|2312.88|0
1642529430000|2022-01-18 18:10:30|2314.72|2313.22|2314.47|2312.97|2314.76|2313.26|2314.47|2312.97|0
1642529440000|2022-01-18 18:10:40|2314.38|2312.88|2314.76|2313.26|2314.8|2313.3|2314.21|2312.71|0
1642529450000|2022-01-18 18:10:50|2314.8|2313.3|2314.47|2312.97|2314.8|2313.3|2314.21|2312.71|0
1642529460000|2022-01-18 18:11:00|2314.5|2313|2314.35|2312.85|2314.6|2313.1|2314.25|2312.75|0
1642529470000|2022-01-18 18:11:10|2314.37|2312.87|2314.06|2312.56|2314.37|2312.87|2313.97|2312.47|0
1642529480000|2022-01-18 18:11:20|2314.08|2312.58|2314.35|2312.85|2314.35|2312.85|2313.97|2312.47|0
1642529490000|2022-01-18 18:11:30|2314.31|2312.81|2314.65|2313.15|2314.78|2313.28|2314.22|2312.72|0
1642529500000|2022-01-18 18:11:40|2314.69|2313.19|2314.72|2313.22|2314.98|2313.48|2314.69|2313.19|0
1642529510000|2022-01-18 18:11:50|2314.63|2313.13|2314.65|2313.15|2315.02|2313.52|2314.39|2312.89|0
1642529520000|2022-01-18 18:12:00|2314.63|2313.13|2314.43|2312.93|2314.69|2313.19|2314.43|2312.93|0
1642529530000|2022-01-18 18:12:10|2314.39|2312.89|2314.41|2312.91|2314.47|2312.97|2314.39|2312.89|0
1642529540000|2022-01-18 18:12:20|2314.43|2312.93|2314.43|2312.93|2314.47|2312.97|2314.3|2312.8|0
1642529550000|2022-01-18 18:12:30|2314.41|2312.91|2314.39|2312.89|2314.41|2312.91|2314.13|2312.63|0
1642529560000|2022-01-18 18:12:40|2314.37|2312.87|2314.31|2312.81|2314.37|2312.87|2314.31|2312.81|0
1642529570000|2022-01-18 18:12:50|2314.35|2312.85|2314.61|2313.11|2314.65|2313.15|2314.35|2312.85|0
1642529580000|2022-01-18 18:13:00|2314.57|2313.07|2315.05|2313.55|2315.09|2313.59|2314.57|2313.07|0
1642529590000|2022-01-18 18:13:10|2315.01|2313.51|2314.92|2313.42|2315.18|2313.68|2314.79|2313.29|0
1642529600000|2022-01-18 18:13:20|2315.01|2313.51|2314.79|2313.29|2315.05|2313.55|2314.57|2313.07|0
1642529610000|2022-01-18 18:13:30|2314.77|2313.27|2314.74|2313.24|2314.87|2313.37|2314.66|2313.16|0
1642529620000|2022-01-18 18:13:40|2314.83|2313.33|2314.87|2313.37|2314.9|2313.4|2314.74|2313.24|0
1642529630000|2022-01-18 18:13:50|2314.9|2313.4|2315.76|2314.26|2315.76|2314.26|2314.9|2313.4|0
1642529640000|2022-01-18 18:14:00|2315.66|2314.16|2316.2|2314.7|2316.23|2314.73|2315.5|2314|0
1642529650000|2022-01-18 18:14:10|2316.21|2314.71|2315.88|2314.38|2316.23|2314.73|2315.76|2314.26|0
1642529660000|2022-01-18 18:14:20|2315.85|2314.35|2316.18|2314.68|2316.27|2314.77|2315.72|2314.22|0
1642529670000|2022-01-18 18:14:30|2316.16|2314.66|2316.23|2314.73|2316.4|2314.9|2315.98|2314.48|0
1642529680000|2022-01-18 18:14:40|2316.14|2314.64|2316.2|2314.7|2316.27|2314.77|2316.01|2314.51|0
1642529690000|2022-01-18 18:14:50|2316.23|2314.73|2316.07|2314.57|2316.23|2314.73|2316.03|2314.53|0
1642529700000|2022-01-18 18:15:00|2315.98|2314.48|2315.94|2314.44|2316.14|2314.64|2315.86|2314.36|0
1642529710000|2022-01-18 18:15:10|2315.82|2314.32|2315.82|2314.32|2315.82|2314.32|2315.57|2314.07|0
1642529720000|2022-01-18 18:15:20|2315.79|2314.29|2315.53|2314.03|2315.82|2314.32|2315.53|2314.03|0
1642529730000|2022-01-18 18:15:30|2315.49|2313.99|2315.9|2314.4|2316.16|2314.66|2315.44|2313.94|0
1642529740000|2022-01-18 18:15:40|2315.92|2314.42|2316.45|2314.95|2316.49|2314.99|2315.9|2314.4|0
1642529750000|2022-01-18 18:15:50|2316.42|2314.92|2316.38|2314.88|2316.71|2315.21|2316.23|2314.73|0
1642529760000|2022-01-18 18:16:00|2316.42|2314.92|2316.67|2315.17|2316.67|2315.17|2316.38|2314.88|0
1642529770000|2022-01-18 18:16:10|2316.64|2315.14|2316.71|2315.21|2316.71|2315.21|2316.42|2314.92|0
1642529780000|2022-01-18 18:16:20|2316.67|2315.17|2316.71|2315.21|2316.89|2315.39|2316.67|2315.17|0
1642529790000|2022-01-18 18:16:30|2316.75|2315.25|2316.62|2315.12|2316.93|2315.43|2316.54|2315.04|0
1642529800000|2022-01-18 18:16:40|2316.53|2315.03|2316.16|2314.66|2316.54|2315.04|2316.16|2314.66|0
1642529810000|2022-01-18 18:16:50|2316.2|2314.7|2316.16|2314.66|2316.23|2314.73|2316.16|2314.66|0
1642529820000|2022-01-18 18:17:00|2316.2|2314.7|2316.38|2314.88|2316.38|2314.88|2316.2|2314.7|0
1642529830000|2022-01-18 18:17:10|2316.29|2314.79|2317.01|2315.51|2317.01|2315.51|2316.29|2314.79|0
1642529840000|2022-01-18 18:17:20|2317.03|2315.53|2316.95|2315.45|2317.17|2315.67|2316.79|2315.29|0
1642529850000|2022-01-18 18:17:30|2316.91|2315.41|2316.86|2315.36|2316.99|2315.49|2316.69|2315.19|0
1642529860000|2022-01-18 18:17:40|2316.77|2315.27|2316.99|2315.49|2317.25|2315.75|2316.66|2315.16|0
1642529870000|2022-01-18 18:17:50|2317.03|2315.53|2316.81|2315.31|2317.05|2315.55|2316.81|2315.31|0
1642529880000|2022-01-18 18:18:00|2316.77|2315.27|2316.73|2315.23|2316.81|2315.31|2316.51|2315.01|0
1642529890000|2022-01-18 18:18:10|2316.69|2315.19|2316.84|2315.34|2316.97|2315.47|2316.69|2315.19|0
1642529900000|2022-01-18 18:18:20|2316.82|2315.32|2317.54|2316.04|2317.54|2316.04|2316.73|2315.23|0
1642529910000|2022-01-18 18:18:30|2317.51|2316.01|2317.62|2316.12|2317.75|2316.25|2317.29|2315.79|0
1642529920000|2022-01-18 18:18:40|2317.6|2316.1|2317.54|2316.04|2317.62|2316.12|2317.36|2315.86|0
1642529930000|2022-01-18 18:18:50|2317.58|2316.08|2317.24|2315.74|2317.58|2316.08|2317.16|2315.66|0
1642529940000|2022-01-18 18:19:00|2317.28|2315.78|2317.28|2315.78|2317.28|2315.78|2317.11|2315.61|0
1642529950000|2022-01-18 18:19:10|2317.37|2315.87|2316.72|2315.22|2317.37|2315.87|2316.72|2315.22|0
1642529960000|2022-01-18 18:19:20|2316.68|2315.18|2316.68|2315.18|2316.94|2315.44|2316.55|2315.05|0
1642529970000|2022-01-18 18:19:30|2316.72|2315.22|2316.55|2315.05|2316.72|2315.22|2316.55|2315.05|0
1642529980000|2022-01-18 18:19:40|2316.46|2314.96|2317.29|2315.79|2317.37|2315.87|2316.46|2314.96|0
1642529990000|2022-01-18 18:19:50|2317.2|2315.7|2317.33|2315.83|2317.37|2315.87|2317.07|2315.57|0
1642530000000|2022-01-18 18:20:00|2317.37|2315.87|2317.89|2316.39|2317.93|2316.43|2317.13|2315.63|0
1642530010000|2022-01-18 18:20:10|2318.01|2316.51|2317.72|2316.22|2318.01|2316.51|2317.68|2316.18|0
1642530020000|2022-01-18 18:20:20|2317.68|2316.18|2317.72|2316.22|2317.94|2316.44|2317.68|2316.18|0
1642530030000|2022-01-18 18:20:30|2317.81|2316.31|2317.64|2316.14|2317.81|2316.31|2317.64|2316.14|0
1642530040000|2022-01-18 18:20:40|2317.46|2315.96|2317.16|2315.66|2317.46|2315.96|2317.13|2315.63|0
1642530050000|2022-01-18 18:20:50|2317.14|2315.64|2317|2315.5|2317.16|2315.66|2316.91|2315.41|0
1642530060000|2022-01-18 18:21:00|2317.03|2315.53|2316.83|2315.33|2317.13|2315.63|2316.79|2315.29|0
1642530070000|2022-01-18 18:21:10|2316.79|2315.29|2316.46|2314.96|2316.79|2315.29|2316.46|2314.96|0
1642530080000|2022-01-18 18:21:20|2316.42|2314.92|2316.24|2314.74|2316.46|2314.96|2316.2|2314.7|0
1642530090000|2022-01-18 18:21:30|2316.27|2314.77|2316.13|2314.63|2316.46|2314.96|2316.13|2314.63|0
1642530100000|2022-01-18 18:21:40|2316.09|2314.59|2315.98|2314.48|2316.09|2314.59|2315.98|2314.48|0
1642530110000|2022-01-18 18:21:50|2315.89|2314.39|2315.85|2314.35|2316.01|2314.51|2315.85|2314.35|0
1642530120000|2022-01-18 18:22:00|2315.94|2314.44|2315.76|2314.26|2315.98|2314.48|2315.74|2314.24|0
1642530130000|2022-01-18 18:22:10|2315.85|2314.35|2315.64|2314.14|2315.85|2314.35|2315.64|2314.14|0
1642530140000|2022-01-18 18:22:20|2315.68|2314.18|2315.35|2313.85|2315.68|2314.18|2315.35|2313.85|0
1642530150000|2022-01-18 18:22:30|2315.38|2313.88|2315.72|2314.22|2315.76|2314.26|2315.38|2313.88|0
1642530160000|2022-01-18 18:22:40|2315.76|2314.26|2315.72|2314.22|2315.85|2314.35|2315.68|2314.18|0
1642530170000|2022-01-18 18:22:50|2315.76|2314.26|2315.85|2314.35|2315.98|2314.48|2315.68|2314.18|0
1642530180000|2022-01-18 18:23:00|2315.94|2314.44|2316.11|2314.61|2316.11|2314.61|2315.94|2314.44|0
1642530190000|2022-01-18 18:23:10|2316.01|2314.51|2315.76|2314.26|2316.23|2314.73|2315.63|2314.13|0
1642530200000|2022-01-18 18:23:20|2315.72|2314.22|2315.98|2314.48|2315.98|2314.48|2315.72|2314.22|0
1642530210000|2022-01-18 18:23:30|2315.86|2314.36|2315.94|2314.44|2315.98|2314.48|2315.68|2314.18|0
1642530220000|2022-01-18 18:23:40|2315.9|2314.4|2315.98|2314.48|2315.98|2314.48|2315.72|2314.22|0
1642530230000|2022-01-18 18:23:50|2316.01|2314.51|2315.94|2314.44|2316.11|2314.61|2315.94|2314.44|0
1642530240000|2022-01-18 18:24:00|2315.98|2314.48|2315.94|2314.44|2315.98|2314.48|2315.94|2314.44|0
1642530250000|2022-01-18 18:24:10|2315.98|2314.48|2315.94|2314.44|2316.01|2314.51|2315.94|2314.44|0
1642530260000|2022-01-18 18:24:20|2315.98|2314.48|2315.77|2314.27|2315.98|2314.48|2315.77|2314.27|0
1642530270000|2022-01-18 18:24:30|2315.81|2314.31|2315.98|2314.48|2316|2314.5|2315.81|2314.31|0
1642530280000|2022-01-18 18:24:40|2315.94|2314.44|2315.94|2314.44|2315.94|2314.44|2315.9|2314.4|0
1642530290000|2022-01-18 18:24:50|2315.98|2314.48|2315.94|2314.44|2316|2314.5|2315.94|2314.44|0
1642530300000|2022-01-18 18:25:00|2315.98|2314.48|2315.86|2314.36|2316.11|2314.61|2315.86|2314.36|0
1642530310000|2022-01-18 18:25:10|2315.77|2314.27|2315.64|2314.14|2315.86|2314.36|2315.6|2314.1|0
1642530320000|2022-01-18 18:25:20|2315.6|2314.1|2315.35|2313.85|2315.6|2314.1|2315.35|2313.85|0
1642530330000|2022-01-18 18:25:30|2315.31|2313.81|2315.31|2313.81|2315.35|2313.85|2315.09|2313.59|0
1642530340000|2022-01-18 18:25:40|2315.35|2313.85|2315.35|2313.85|2315.35|2313.85|2315.09|2313.59|0
1642530350000|2022-01-18 18:25:50|2315.33|2313.83|2315.27|2313.77|2315.33|2313.83|2315.18|2313.68|0
1642530360000|2022-01-18 18:26:00|2315.31|2313.81|2315.35|2313.85|2315.38|2313.88|2315.31|2313.81|0
1642530370000|2022-01-18 18:26:10|2315.37|2313.87|2315.51|2314.01|2315.64|2314.14|2315.37|2313.87|0
1642530380000|2022-01-18 18:26:20|2315.6|2314.1|2315.42|2313.92|2315.64|2314.14|2315.38|2313.88|0
1642530390000|2022-01-18 18:26:30|2315.4|2313.9|2315.31|2313.81|2315.46|2313.96|2315.26|2313.76|0
1642530400000|2022-01-18 18:26:40|2315.33|2313.83|2315.13|2313.63|2315.33|2313.83|2315.05|2313.55|0
1642530410000|2022-01-18 18:26:50|2315.18|2313.68|2315.68|2314.18|2315.72|2314.22|2315.18|2313.68|0
1642530420000|2022-01-18 18:27:00|2315.72|2314.22|2316.23|2314.73|2316.27|2314.77|2315.72|2314.22|0
1642530430000|2022-01-18 18:27:10|2316.27|2314.77|2315.98|2314.48|2316.27|2314.77|2315.98|2314.48|0
1642530440000|2022-01-18 18:27:20|2316.01|2314.51|2315.94|2314.44|2316.01|2314.51|2315.94|2314.44|0
1642530450000|2022-01-18 18:27:30|2315.98|2314.48|2315.98|2314.48|2316.14|2314.64|2315.94|2314.44|0
1642530460000|2022-01-18 18:27:40|2315.94|2314.44|2316.05|2314.55|2316.14|2314.64|2315.81|2314.31|0
1642530470000|2022-01-18 18:27:50|2316.01|2314.51|2316.01|2314.51|2316.01|2314.51|2315.89|2314.39|0
1642530480000|2022-01-18 18:28:00|2315.98|2314.48|2315.2|2313.7|2315.98|2314.48|2315.2|2313.7|0
1642530490000|2022-01-18 18:28:10|2315.16|2313.66|2314.94|2313.44|2315.2|2313.7|2314.94|2313.44|0
1642530500000|2022-01-18 18:28:20|2314.98|2313.48|2315.41|2313.91|2315.5|2314|2314.98|2313.48|0
1642530510000|2022-01-18 18:28:30|2315.32|2313.82|2315.37|2313.87|2315.46|2313.96|2315.2|2313.7|0
1642530520000|2022-01-18 18:28:40|2315.28|2313.78|2315.24|2313.74|2315.5|2314|2315.2|2313.7|0
1642530530000|2022-01-18 18:28:50|2315.33|2313.83|2315.24|2313.74|2315.37|2313.87|2315.24|2313.74|0
1642530540000|2022-01-18 18:29:00|2315.28|2313.78|2315.76|2314.26|2315.79|2314.29|2315.28|2313.78|0
1642530550000|2022-01-18 18:29:10|2315.72|2314.22|2315.54|2314.04|2315.72|2314.22|2315.5|2314|0
1642530560000|2022-01-18 18:29:20|2315.57|2314.07|2316.13|2314.63|2316.13|2314.63|2315.5|2314|0
1642530570000|2022-01-18 18:29:30|2316.17|2314.67|2316.46|2314.96|2316.46|2314.96|2316.05|2314.55|0
1642530580000|2022-01-18 18:29:40|2316.42|2314.92|2316.17|2314.67|2316.42|2314.92|2315.95|2314.45|0
1642530590000|2022-01-18 18:29:50|2316.24|2314.74|2316.2|2314.7|2316.5|2315|2316.2|2314.7|0
1642530600000|2022-01-18 18:30:00|2316.17|2314.67|2315.91|2314.41|2316.17|2314.67|2315.87|2314.37|0
1642530610000|2022-01-18 18:30:10|2315.87|2314.37|2316.3|2314.8|2316.3|2314.8|2315.87|2314.37|0
1642530620000|2022-01-18 18:30:20|2316.2|2314.7|2316.64|2315.14|2316.81|2315.31|2316.09|2314.59|0
1642530630000|2022-01-18 18:30:30|2316.61|2315.11|2316.72|2315.22|2316.76|2315.26|2316.61|2315.11|0
1642530640000|2022-01-18 18:30:40|2316.63|2315.13|2316.72|2315.22|2316.8|2315.3|2316.46|2314.96|0
1642530650000|2022-01-18 18:30:50|2316.76|2315.26|2316.76|2315.26|2316.8|2315.3|2316.72|2315.22|0
1642530660000|2022-01-18 18:31:00|2316.8|2315.3|2316.72|2315.22|2316.93|2315.43|2316.72|2315.22|0
1642530670000|2022-01-18 18:31:10|2316.68|2315.18|2316.64|2315.14|2316.76|2315.26|2316.5|2315|0
1642530680000|2022-01-18 18:31:20|2316.68|2315.18|2316.68|2315.18|2316.85|2315.35|2316.64|2315.14|0
1642530690000|2022-01-18 18:31:30|2316.64|2315.14|2316.42|2314.92|2316.64|2315.14|2316.39|2314.89|0
1642530700000|2022-01-18 18:31:40|2316.39|2314.89|2316.48|2314.98|2316.48|2314.98|2316.35|2314.85|0
1642530710000|2022-01-18 18:31:50|2316.57|2315.07|2316.44|2314.94|2316.61|2315.11|2316.31|2314.81|0
1642530720000|2022-01-18 18:32:00|2316.35|2314.85|2316.31|2314.81|2316.61|2315.11|2316.31|2314.81|0
1642530730000|2022-01-18 18:32:10|2316.27|2314.77|2315.79|2314.29|2316.27|2314.77|2315.79|2314.29|0
1642530740000|2022-01-18 18:32:20|2315.76|2314.26|2315.72|2314.22|2315.79|2314.29|2315.72|2314.22|0
1642530750000|2022-01-18 18:32:30|2315.74|2314.24|2315.54|2314.04|2315.74|2314.24|2315.46|2313.96|0
1642530760000|2022-01-18 18:32:40|2315.5|2314|2315.5|2314|2315.54|2314.04|2315.5|2314|0
1642530770000|2022-01-18 18:32:50|2315.54|2314.04|2315.54|2314.04|2315.54|2314.04|2315.54|2314.04|0
1642530780000|2022-01-18 18:33:00|2315.57|2314.07|2315.28|2313.78|2315.57|2314.07|2315.24|2313.74|0
1642530790000|2022-01-18 18:33:10|2315.24|2313.74|2315.43|2313.93|2315.43|2313.93|2315.15|2313.65|0
1642530800000|2022-01-18 18:33:20|2315.39|2313.89|2315.65|2314.15|2315.69|2314.19|2315.17|2313.67|0
1642530810000|2022-01-18 18:33:30|2315.69|2314.19|2315.52|2314.02|2315.73|2314.23|2315.52|2314.02|0
1642530820000|2022-01-18 18:33:40|2315.43|2313.93|2315.73|2314.23|2315.73|2314.23|2315.35|2313.85|0
1642530830000|2022-01-18 18:33:50|2315.69|2314.19|2315.95|2314.45|2315.98|2314.48|2315.69|2314.19|0
1642530840000|2022-01-18 18:34:00|2315.98|2314.48|2315.69|2314.19|2316.08|2314.58|2315.69|2314.19|0
1642530850000|2022-01-18 18:34:10|2315.65|2314.15|2315.69|2314.19|2315.78|2314.28|2315.65|2314.15|0
1642530860000|2022-01-18 18:34:20|2315.76|2314.26|2316.28|2314.78|2316.28|2314.78|2315.76|2314.26|0
1642530870000|2022-01-18 18:34:30|2316.32|2314.82|2316.32|2314.82|2316.61|2315.11|2316.32|2314.82|0
1642530880000|2022-01-18 18:34:40|2316.41|2314.91|2316.54|2315.04|2316.61|2315.11|2316.41|2314.91|0
1642530890000|2022-01-18 18:34:50|2316.58|2315.08|2316.74|2315.24|2316.84|2315.34|2316.54|2315.04|0
1642530900000|2022-01-18 18:35:00|2316.76|2315.26|2316.61|2315.11|2316.76|2315.26|2316.48|2314.98|0
1642530910000|2022-01-18 18:35:10|2316.52|2315.02|2317.63|2316.13|2317.63|2316.13|2316.52|2315.02|0
1642530920000|2022-01-18 18:35:20|2317.59|2316.09|2317.55|2316.05|2317.63|2316.13|2317.42|2315.92|0
1642530930000|2022-01-18 18:35:30|2317.46|2315.96|2317.69|2316.19|2317.69|2316.19|2317.03|2315.53|0
1642530940000|2022-01-18 18:35:40|2317.66|2316.16|2317.49|2315.99|2317.95|2316.45|2317.36|2315.86|0
1642530950000|2022-01-18 18:35:50|2317.58|2316.08|2317.62|2316.12|2317.84|2316.34|2317.58|2316.08|0
1642530960000|2022-01-18 18:36:00|2317.58|2316.08|2317.88|2316.38|2318.17|2316.67|2317.58|2316.08|0
1642530970000|2022-01-18 18:36:10|2317.84|2316.34|2317.88|2316.38|2318.13|2316.63|2317.84|2316.34|0
1642530980000|2022-01-18 18:36:20|2317.86|2316.36|2317.8|2316.3|2317.97|2316.47|2317.8|2316.3|0
1642530990000|2022-01-18 18:36:30|2317.84|2316.34|2317.8|2316.3|2317.88|2316.38|2317.58|2316.08|0
1642531000000|2022-01-18 18:36:40|2317.84|2316.34|2317.8|2316.3|2317.88|2316.38|2317.8|2316.3|0
1642531010000|2022-01-18 18:36:50|2317.71|2316.21|2317.58|2316.08|2317.84|2316.34|2317.58|2316.08|0
1642531020000|2022-01-18 18:37:00|2317.67|2316.17|2316.99|2315.49|2317.67|2316.17|2316.95|2315.45|0
1642531030000|2022-01-18 18:37:10|2316.95|2315.45|2317.25|2315.75|2317.54|2316.04|2316.95|2315.45|0
1642531040000|2022-01-18 18:37:20|2317.21|2315.71|2317.25|2315.75|2317.58|2316.08|2317.21|2315.71|0
1642531050000|2022-01-18 18:37:30|2317.17|2315.67|2317.13|2315.63|2317.21|2315.71|2316.87|2315.37|0
1642531060000|2022-01-18 18:37:40|2317.05|2315.55|2316.74|2315.24|2317.05|2315.55|2316.61|2315.11|0
1642531070000|2022-01-18 18:37:50|2316.65|2315.15|2317|2315.5|2317.17|2315.67|2316.61|2315.11|0
1642531080000|2022-01-18 18:38:00|2317.09|2315.59|2317.15|2315.65|2317.3|2315.8|2317.09|2315.59|0
1642531090000|2022-01-18 18:38:10|2317.13|2315.63|2317.17|2315.67|2317.26|2315.76|2317|2315.5|0
1642531100000|2022-01-18 18:38:20|2317.21|2315.71|2317.72|2316.22|2317.76|2316.26|2317.13|2315.63|0
1642531110000|2022-01-18 18:38:30|2317.7|2316.2|2317.74|2316.24|2317.74|2316.24|2317.7|2316.2|0
1642531120000|2022-01-18 18:38:40|2317.83|2316.33|2317.63|2316.13|2318|2316.5|2317.63|2316.13|0
1642531130000|2022-01-18 18:38:50|2317.61|2316.11|2317.63|2316.13|2317.67|2316.17|2317.59|2316.09|0
1642531140000|2022-01-18 18:39:00|2317.54|2316.04|2317.74|2316.24|2317.74|2316.24|2317.37|2315.87|0
1642531150000|2022-01-18 18:39:10|2317.76|2316.26|2318.33|2316.83|2318.63|2317.13|2317.76|2316.26|0
1642531160000|2022-01-18 18:39:20|2318.37|2316.87|2317.82|2316.32|2318.37|2316.87|2317.78|2316.28|0
1642531170000|2022-01-18 18:39:30|2317.78|2316.28|2318.45|2316.95|2318.49|2316.99|2317.78|2316.28|0
1642531180000|2022-01-18 18:39:40|2318.36|2316.86|2318.45|2316.95|2318.82|2317.32|2318.23|2316.73|0
1642531190000|2022-01-18 18:39:50|2318.49|2316.99|2318.49|2316.99|2318.74|2317.24|2318.23|2316.73|0
1642531200000|2022-01-18 18:40:00|2318.45|2316.95|2318.74|2317.24|2318.78|2317.28|2318.28|2316.78|0
1642531210000|2022-01-18 18:40:10|2318.71|2317.21|2318.78|2317.28|2319.08|2317.58|2318.52|2317.02|0
1642531220000|2022-01-18 18:40:20|2318.87|2317.37|2319.04|2317.54|2319.21|2317.71|2318.74|2317.24|0
1642531230000|2022-01-18 18:40:30|2318.86|2317.36|2318.89|2317.39|2318.89|2317.39|2318.71|2317.21|0
1642531240000|2022-01-18 18:40:40|2318.8|2317.3|2318.91|2317.41|2319|2317.5|2318.71|2317.21|0
1642531250000|2022-01-18 18:40:50|2318.82|2317.32|2318.74|2317.24|2318.82|2317.32|2318.74|2317.24|0
1642531260000|2022-01-18 18:41:00|2318.71|2317.21|2318.11|2316.61|2318.71|2317.21|2318.08|2316.58|0
1642531270000|2022-01-18 18:41:10|2318.08|2316.58|2318.11|2316.61|2318.13|2316.63|2318.08|2316.58|0
1642531280000|2022-01-18 18:41:20|2318.15|2316.65|2318.19|2316.69|2318.19|2316.69|2318.08|2316.58|0
1642531290000|2022-01-18 18:41:30|2318.23|2316.73|2318.06|2316.56|2318.23|2316.73|2318.06|2316.56|0
1642531300000|2022-01-18 18:41:40|2318.15|2316.65|2318.01|2316.51|2318.15|2316.65|2317.93|2316.43|0
1642531310000|2022-01-18 18:41:50|2318.19|2316.69|2318.49|2316.99|2318.49|2316.99|2318.19|2316.69|0
1642531320000|2022-01-18 18:42:00|2318.45|2316.95|2318.65|2317.15|2318.65|2317.15|2318.45|2316.95|0
1642531330000|2022-01-18 18:42:10|2318.74|2317.24|2318.65|2317.15|2318.78|2317.28|2318.52|2317.02|0
1642531340000|2022-01-18 18:42:20|2318.56|2317.06|2318.78|2317.28|2318.82|2317.32|2318.49|2316.99|0
1642531350000|2022-01-18 18:42:30|2318.74|2317.24|2318.78|2317.28|2318.82|2317.32|2318.52|2317.02|0
1642531360000|2022-01-18 18:42:40|2318.82|2317.32|2318.78|2317.28|2318.82|2317.32|2318.74|2317.24|0
1642531370000|2022-01-18 18:42:50|2318.74|2317.24|2319.37|2317.87|2319.41|2317.91|2318.74|2317.24|0
1642531380000|2022-01-18 18:43:00|2319.41|2317.91|2319.69|2318.19|2319.69|2318.19|2319.34|2317.84|0
1642531390000|2022-01-18 18:43:10|2319.73|2318.23|2319.99|2318.49|2320.15|2318.65|2319.73|2318.23|0
1642531400000|2022-01-18 18:43:20|2320.02|2318.52|2320.02|2318.52|2320.28|2318.78|2319.73|2318.23|0
1642531410000|2022-01-18 18:43:30|2320.21|2318.71|2319.87|2318.37|2320.21|2318.71|2319.83|2318.33|0
1642531420000|2022-01-18 18:43:40|2319.83|2318.33|2319.15|2317.65|2319.83|2318.33|2319.15|2317.65|0
1642531430000|2022-01-18 18:43:50|2319.19|2317.69|2319.58|2318.08|2319.58|2318.08|2319.1|2317.6|0
1642531440000|2022-01-18 18:44:00|2319.67|2318.17|2319.61|2318.11|2319.83|2318.33|2319.58|2318.08|0
1642531450000|2022-01-18 18:44:10|2319.71|2318.21|2319.78|2318.28|2319.87|2318.37|2319.61|2318.11|0
1642531460000|2022-01-18 18:44:20|2319.87|2318.37|2320.13|2318.63|2320.39|2318.89|2319.87|2318.37|0
1642531470000|2022-01-18 18:44:30|2320.11|2318.61|2319.83|2318.33|2320.13|2318.63|2319.83|2318.33|0
1642531480000|2022-01-18 18:44:40|2319.87|2318.37|2319.91|2318.41|2320.17|2318.67|2319.87|2318.37|0
1642531490000|2022-01-18 18:44:50|2319.87|2318.37|2319.99|2318.49|2320.21|2318.71|2319.78|2318.28|0
1642531500000|2022-01-18 18:45:00|2319.95|2318.45|2319.95|2318.45|2319.99|2318.49|2319.65|2318.15|0
1642531510000|2022-01-18 18:45:10|2319.93|2318.43|2319.83|2318.33|2319.95|2318.45|2319.74|2318.24|0
1642531520000|2022-01-18 18:45:20|2319.82|2318.32|2319.83|2318.33|2319.91|2318.41|2319.58|2318.08|0
1642531530000|2022-01-18 18:45:30|2319.87|2318.37|2320.13|2318.63|2320.13|2318.63|2319.71|2318.21|0
1642531540000|2022-01-18 18:45:40|2320.09|2318.59|2320.5|2319|2320.5|2319|2319.89|2318.39|0
1642531550000|2022-01-18 18:45:50|2320.41|2318.91|2320.21|2318.71|2320.43|2318.93|2320.17|2318.67|0
1642531560000|2022-01-18 18:46:00|2320.3|2318.8|2320.21|2318.71|2320.39|2318.89|2320.13|2318.63|0
1642531570000|2022-01-18 18:46:10|2320.39|2318.89|2320.46|2318.96|2320.46|2318.96|2320.13|2318.63|0
1642531580000|2022-01-18 18:46:20|2320.43|2318.93|2320.44|2318.94|2320.5|2319|2320.33|2318.83|0
1642531590000|2022-01-18 18:46:30|2320.42|2318.92|2320.75|2319.25|2320.75|2319.25|2320.42|2318.92|0
1642531600000|2022-01-18 18:46:40|2320.57|2319.07|2320.53|2319.03|2320.66|2319.16|2320.53|2319.03|0
1642531610000|2022-01-18 18:46:50|2320.49|2318.99|2320.79|2319.29|2321.05|2319.55|2320.49|2318.99|0
1642531620000|2022-01-18 18:47:00|2320.75|2319.25|2320.53|2319.03|2320.79|2319.29|2320.53|2319.03|0
1642531630000|2022-01-18 18:47:10|2320.49|2318.99|2320.7|2319.2|2320.7|2319.2|2320.49|2318.99|0
1642531640000|2022-01-18 18:47:20|2320.79|2319.29|2320.23|2318.73|2320.83|2319.33|2320.22|2318.72|0
1642531650000|2022-01-18 18:47:30|2320.2|2318.7|2319.01|2317.51|2320.2|2318.7|2318.75|2317.25|0
1642531660000|2022-01-18 18:47:40|2319.05|2317.55|2318.96|2317.46|2319.05|2317.55|2318.96|2317.46|0
1642531670000|2022-01-18 18:47:50|2319|2317.5|2319.02|2317.52|2319.26|2317.76|2318.96|2317.46|0
1642531680000|2022-01-18 18:48:00|2319.11|2317.61|2318.93|2317.43|2319.26|2317.76|2318.69|2317.19|0
1642531690000|2022-01-18 18:48:10|2318.96|2317.46|2318.96|2317.46|2319|2317.5|2318.93|2317.43|0
1642531700000|2022-01-18 18:48:20|2318.93|2317.43|2319.13|2317.63|2319.13|2317.63|2318.93|2317.43|0
1642531710000|2022-01-18 18:48:30|2319.04|2317.54|2318.95|2317.45|2319.24|2317.74|2318.91|2317.41|0
1642531720000|2022-01-18 18:48:40|2318.98|2317.48|2318.85|2317.35|2319.08|2317.58|2318.73|2317.23|0
1642531730000|2022-01-18 18:48:50|2318.76|2317.26|2319.06|2317.56|2319.15|2317.65|2318.76|2317.26|0
1642531740000|2022-01-18 18:49:00|2319.02|2317.52|2319.19|2317.69|2319.32|2317.82|2318.93|2317.43|0
1642531750000|2022-01-18 18:49:10|2319.28|2317.78|2319.02|2317.52|2319.36|2317.86|2319.02|2317.52|0
1642531760000|2022-01-18 18:49:20|2318.98|2317.48|2318.43|2316.93|2319.1|2317.6|2318.25|2316.75|0
1642531770000|2022-01-18 18:49:30|2318.34|2316.84|2318.47|2316.97|2318.71|2317.21|2318.25|2316.75|0
1642531780000|2022-01-18 18:49:40|2318.51|2317.01|2318.51|2317.01|2318.69|2317.19|2318.21|2316.71|0
1642531790000|2022-01-18 18:49:50|2318.54|2317.04|2318.8|2317.3|2318.8|2317.3|2318.54|2317.04|0
1642531800000|2022-01-18 18:50:00|2318.71|2317.21|2318.69|2317.19|2318.8|2317.3|2318.51|2317.01|0
1642531810000|2022-01-18 18:50:10|2318.73|2317.23|2319.32|2317.82|2319.45|2317.95|2318.73|2317.23|0
1642531820000|2022-01-18 18:50:20|2319.28|2317.78|2319.28|2317.78|2319.32|2317.82|2319.02|2317.52|0
1642531830000|2022-01-18 18:50:30|2319.32|2317.82|2319.61|2318.11|2319.61|2318.11|2319.28|2317.78|0
1642531840000|2022-01-18 18:50:40|2319.58|2318.08|2319.52|2318.02|2319.61|2318.11|2319.39|2317.89|0
1642531850000|2022-01-18 18:50:50|2319.43|2317.93|2319.99|2318.49|2319.99|2318.49|2319.39|2317.89|0
1642531860000|2022-01-18 18:51:00|2320.02|2318.52|2320.19|2318.69|2320.32|2318.82|2320.02|2318.52|0
1642531870000|2022-01-18 18:51:10|2320.15|2318.65|2319.99|2318.49|2320.28|2318.78|2319.95|2318.45|0
1642531880000|2022-01-18 18:51:20|2319.95|2318.45|2319.14|2317.64|2319.99|2318.49|2319.14|2317.64|0
1642531890000|2022-01-18 18:51:30|2319.17|2317.67|2319.23|2317.73|2319.39|2317.89|2319.14|2317.64|0
1642531900000|2022-01-18 18:51:40|2319.14|2317.64|2319.06|2317.56|2319.23|2317.73|2319.02|2317.52|0
1642531910000|2022-01-18 18:51:50|2319.02|2317.52|2319.24|2317.74|2319.24|2317.74|2319.02|2317.52|0
1642531920000|2022-01-18 18:52:00|2319.22|2317.72|2319.15|2317.65|2319.24|2317.74|2318.98|2317.48|0
1642531930000|2022-01-18 18:52:10|2319.24|2317.74|2318.51|2317.01|2319.24|2317.74|2318.42|2316.92|0
1642531940000|2022-01-18 18:52:20|2318.53|2317.03|2318.51|2317.01|2318.55|2317.05|2318.26|2316.76|0
1642531950000|2022-01-18 18:52:30|2318.53|2317.03|2318.59|2317.09|2318.68|2317.18|2318.26|2316.76|0
1642531960000|2022-01-18 18:52:40|2318.68|2317.18|2318.85|2317.35|2318.87|2317.37|2318.59|2317.09|0
1642531970000|2022-01-18 18:52:50|2318.76|2317.26|2319.11|2317.61|2319.11|2317.61|2318.59|2317.09|0
1642531980000|2022-01-18 18:53:00|2319.02|2317.52|2319.07|2317.57|2319.11|2317.61|2318.81|2317.31|0
1642531990000|2022-01-18 18:53:10|2319.09|2317.59|2318.99|2317.49|2319.09|2317.59|2318.9|2317.4|0
1642532000000|2022-01-18 18:53:20|2318.9|2317.4|2319.29|2317.79|2319.29|2317.79|2318.77|2317.27|0
1642532010000|2022-01-18 18:53:30|2319.25|2317.75|2319.33|2317.83|2319.46|2317.96|2319.16|2317.66|0
1642532020000|2022-01-18 18:53:40|2319.36|2317.86|2319.29|2317.79|2319.46|2317.96|2319.25|2317.75|0
1642532030000|2022-01-18 18:53:50|2319.35|2317.85|2319.36|2317.86|2319.49|2317.99|2319.33|2317.83|0
1642532040000|2022-01-18 18:54:00|2319.33|2317.83|2319.4|2317.9|2319.49|2317.99|2319.33|2317.83|0
1642532050000|2022-01-18 18:54:10|2319.36|2317.86|2319.36|2317.86|2319.36|2317.86|2319.33|2317.83|0
1642532060000|2022-01-18 18:54:20|2319.33|2317.83|2319.25|2317.75|2319.36|2317.86|2319.25|2317.75|0
1642532070000|2022-01-18 18:54:30|2319.29|2317.79|2319.29|2317.79|2319.29|2317.79|2319.25|2317.75|0
1642532080000|2022-01-18 18:54:40|2319.21|2317.71|2318.82|2317.32|2319.21|2317.71|2318.73|2317.23|0
1642532090000|2022-01-18 18:54:50|2318.73|2317.23|2318.95|2317.45|2318.95|2317.45|2318.7|2317.2|0
1642532100000|2022-01-18 18:55:00|2318.99|2317.49|2319.25|2317.75|2319.29|2317.79|2318.99|2317.49|0
1642532110000|2022-01-18 18:55:10|2319.29|2317.79|2319.25|2317.75|2319.4|2317.9|2319.25|2317.75|0
1642532120000|2022-01-18 18:55:20|2319.29|2317.79|2319.21|2317.71|2319.29|2317.79|2319.21|2317.71|0
1642532130000|2022-01-18 18:55:30|2319.19|2317.69|2318.99|2317.49|2319.19|2317.69|2318.77|2317.27|0
1642532140000|2022-01-18 18:55:40|2319.03|2317.53|2319.31|2317.81|2319.31|2317.81|2319.03|2317.53|0
1642532150000|2022-01-18 18:55:50|2319.33|2317.83|2318.99|2317.49|2319.36|2317.86|2318.73|2317.23|0
1642532160000|2022-01-18 18:56:00|2318.9|2317.4|2318.95|2317.45|2318.95|2317.45|2318.82|2317.32|0
1642532170000|2022-01-18 18:56:10|2318.97|2317.47|2319.05|2317.55|2319.29|2317.79|2318.97|2317.47|0
1642532180000|2022-01-18 18:56:20|2319.03|2317.53|2319.29|2317.79|2319.29|2317.79|2319.03|2317.53|0
1642532190000|2022-01-18 18:56:30|2319.27|2317.77|2319.25|2317.75|2319.31|2317.81|2319.12|2317.62|0
1642532200000|2022-01-18 18:56:40|2319.16|2317.66|2319.03|2317.53|2319.25|2317.75|2318.99|2317.49|0
1642532210000|2022-01-18 18:56:50|2319.07|2317.57|2319.03|2317.53|2319.29|2317.79|2318.99|2317.49|0
1642532220000|2022-01-18 18:57:00|2319.01|2317.51|2319.33|2317.83|2319.46|2317.96|2318.95|2317.45|0
1642532230000|2022-01-18 18:57:10|2319.36|2317.86|2319.74|2318.24|2319.79|2318.29|2319.36|2317.86|0
1642532240000|2022-01-18 18:57:20|2319.83|2318.33|2319.92|2318.42|2319.99|2318.49|2319.74|2318.24|0
1642532250000|2022-01-18 18:57:30|2319.96|2318.46|2319.87|2318.37|2319.98|2318.48|2319.79|2318.29|0
1642532260000|2022-01-18 18:57:40|2319.96|2318.46|2319.98|2318.48|2319.99|2318.49|2319.96|2318.46|0
1642532270000|2022-01-18 18:57:50|2319.96|2318.46|2320.4|2318.9|2320.62|2319.12|2319.96|2318.46|0
1642532280000|2022-01-18 18:58:00|2320.44|2318.94|2320.7|2319.2|2320.74|2319.24|2320.44|2318.94|0
1642532290000|2022-01-18 18:58:10|2320.74|2319.24|2321|2319.5|2321|2319.5|2320.7|2319.2|0
1642532300000|2022-01-18 18:58:20|2321.04|2319.54|2320.78|2319.28|2321.22|2319.72|2320.52|2319.02|0
1642532310000|2022-01-18 18:58:30|2320.82|2319.32|2320.82|2319.32|2321.11|2319.61|2320.82|2319.32|0
1642532320000|2022-01-18 18:58:40|2320.91|2319.41|2320.82|2319.32|2321.11|2319.61|2320.78|2319.28|0
1642532330000|2022-01-18 18:58:50|2320.78|2319.28|2320.78|2319.28|2320.89|2319.39|2320.76|2319.26|0
1642532340000|2022-01-18 18:59:00|2320.82|2319.32|2321.07|2319.57|2321.07|2319.57|2320.52|2319.02|0
1642532350000|2022-01-18 18:59:10|2321.04|2319.54|2321|2319.5|2321.07|2319.57|2321|2319.5|0
1642532360000|2022-01-18 18:59:20|2321.04|2319.54|2320.52|2319.02|2321.04|2319.54|2320.48|2318.98|0
1642532370000|2022-01-18 18:59:30|2320.59|2319.09|2320.4|2318.9|2320.59|2319.09|2320.22|2318.72|0
1642532380000|2022-01-18 18:59:40|2320.31|2318.81|2320.44|2318.94|2320.44|2318.94|2320.15|2318.65|0
1642532390000|2022-01-18 18:59:50|2320.48|2318.98|2320.66|2319.16|2320.7|2319.2|2320.4|2318.9|0
1642532400000|2022-01-18 19:00:00|2320.57|2319.07|2320.83|2319.33|2320.96|2319.46|2320.4|2318.9|0
1642532410000|2022-01-18 19:00:10|2320.92|2319.42|2321.29|2319.79|2321.67|2320.17|2320.92|2319.42|0
1642532420000|2022-01-18 19:00:20|2321.26|2319.76|2321.55|2320.05|2321.77|2320.27|2321.26|2319.76|0
1642532430000|2022-01-18 19:00:30|2321.64|2320.14|2321.31|2319.81|2321.77|2320.27|2321.31|2319.81|0
1642532440000|2022-01-18 19:00:40|2321.4|2319.9|2321.4|2319.9|2321.48|2319.98|2321.14|2319.64|0
1642532450000|2022-01-18 19:00:50|2321.31|2319.81|2321.18|2319.68|2321.48|2319.98|2321.09|2319.59|0
1642532460000|2022-01-18 19:01:00|2321.09|2319.59|2321.18|2319.68|2321.26|2319.76|2321.09|2319.59|0
1642532470000|2022-01-18 19:01:10|2321.26|2319.76|2320.92|2319.42|2321.29|2319.79|2320.88|2319.38|0
1642532480000|2022-01-18 19:01:20|2320.96|2319.46|2321.18|2319.68|2321.26|2319.76|2320.92|2319.42|0
1642532490000|2022-01-18 19:01:30|2321.2|2319.7|2321.63|2320.13|2321.85|2320.35|2321.18|2319.68|0
1642532500000|2022-01-18 19:01:40|2321.59|2320.09|2321.92|2320.42|2321.96|2320.46|2321.59|2320.09|0
1642532510000|2022-01-18 19:01:50|2321.83|2320.33|2321.74|2320.24|2322|2320.5|2321.61|2320.11|0
1642532520000|2022-01-18 19:02:00|2321.65|2320.15|2321.65|2320.15|2321.9|2320.4|2321.65|2320.15|0
1642532530000|2022-01-18 19:02:10|2321.61|2320.11|2321.57|2320.07|2321.61|2320.11|2321.39|2319.89|0
1642532540000|2022-01-18 19:02:20|2321.53|2320.03|2321.57|2320.07|2321.57|2320.07|2321.31|2319.81|0
1642532550000|2022-01-18 19:02:30|2321.61|2320.11|2321.4|2319.9|2321.74|2320.24|2321.31|2319.81|0
1642532560000|2022-01-18 19:02:40|2321.49|2319.99|2321.53|2320.03|2321.53|2320.03|2321.4|2319.9|0
1642532570000|2022-01-18 19:02:50|2321.44|2319.94|2322.16|2320.66|2322.16|2320.66|2321.44|2319.94|0
1642532580000|2022-01-18 19:03:00|2322.2|2320.7|2322.02|2320.52|2322.24|2320.74|2321.94|2320.44|0
1642532590000|2022-01-18 19:03:10|2322|2320.5|2321.46|2319.96|2322|2320.5|2321.26|2319.76|0
1642532600000|2022-01-18 19:03:20|2321.43|2319.93|2321.65|2320.15|2321.72|2320.22|2321.43|2319.93|0
1642532610000|2022-01-18 19:03:30|2321.59|2320.09|2321.35|2319.85|2321.72|2320.22|2321.35|2319.85|0
1642532620000|2022-01-18 19:03:40|2321.39|2319.89|2321.31|2319.81|2321.57|2320.07|2321.02|2319.52|0
1642532630000|2022-01-18 19:03:50|2321.29|2319.79|2321.27|2319.77|2321.39|2319.89|2321.27|2319.77|0
1642532640000|2022-01-18 19:04:00|2321.31|2319.81|2321.35|2319.85|2321.39|2319.89|2321.31|2319.81|0
1642532650000|2022-01-18 19:04:10|2321.44|2319.94|2321.31|2319.81|2321.48|2319.98|2321.18|2319.68|0
1642532660000|2022-01-18 19:04:20|2321.27|2319.77|2321.09|2319.59|2321.27|2319.77|2320.7|2319.2|0
1642532670000|2022-01-18 19:04:30|2321.05|2319.55|2320.8|2319.3|2321.09|2319.59|2320.8|2319.3|0
1642532680000|2022-01-18 19:04:40|2320.83|2319.33|2321.27|2319.77|2321.31|2319.81|2320.83|2319.33|0
1642532690000|2022-01-18 19:04:50|2321.18|2319.68|2321.09|2319.59|2321.18|2319.68|2321.02|2319.52|0
1642532700000|2022-01-18 19:05:00|2321.18|2319.68|2321.27|2319.77|2321.31|2319.81|2321.18|2319.68|0
1642532710000|2022-01-18 19:05:10|2321.24|2319.74|2321.57|2320.07|2321.66|2320.16|2321.24|2319.74|0
1642532720000|2022-01-18 19:05:20|2321.66|2320.16|2322.33|2320.83|2322.33|2320.83|2321.66|2320.16|0
1642532730000|2022-01-18 19:05:30|2322.24|2320.74|2321.94|2320.44|2322.33|2320.83|2321.94|2320.44|0
1642532740000|2022-01-18 19:05:40|2321.9|2320.4|2321.87|2320.37|2321.9|2320.4|2321.87|2320.37|0
1642532750000|2022-01-18 19:05:50|2322.05|2320.55|2322.07|2320.57|2322.2|2320.7|2321.94|2320.44|0
1642532760000|2022-01-18 19:06:00|2322.16|2320.66|2322.07|2320.57|2322.2|2320.7|2321.94|2320.44|0
1642532770000|2022-01-18 19:06:10|2322.16|2320.66|2321.9|2320.4|2322.2|2320.7|2321.68|2320.18|0
1642532780000|2022-01-18 19:06:20|2321.81|2320.31|2321.68|2320.18|2321.98|2320.48|2321.65|2320.15|0
1642532790000|2022-01-18 19:06:30|2321.65|2320.15|2321.39|2319.89|2321.65|2320.15|2321.35|2319.85|0
1642532800000|2022-01-18 19:06:40|2321.48|2319.98|2321.61|2320.11|2321.68|2320.18|2321.43|2319.93|0
1642532810000|2022-01-18 19:06:50|2321.65|2320.15|2321.31|2319.81|2321.65|2320.15|2321.22|2319.72|0
1642532820000|2022-01-18 19:07:00|2321.35|2319.85|2321.05|2319.55|2321.35|2319.85|2321.02|2319.52|0
1642532830000|2022-01-18 19:07:10|2321.09|2319.59|2321.09|2319.59|2321.09|2319.59|2321.02|2319.52|0
1642532840000|2022-01-18 19:07:20|2321.13|2319.63|2321.22|2319.72|2321.35|2319.85|2321.05|2319.55|0
1642532850000|2022-01-18 19:07:30|2321.31|2319.81|2321.17|2319.67|2321.43|2319.93|2321.09|2319.59|0
1642532860000|2022-01-18 19:07:40|2321.21|2319.71|2321.43|2319.93|2321.68|2320.18|2321.17|2319.67|0
1642532870000|2022-01-18 19:07:50|2321.39|2319.89|2321.39|2319.89|2321.46|2319.96|2321.39|2319.89|0
1642532880000|2022-01-18 19:08:00|2321.35|2319.85|2321.35|2319.85|2321.39|2319.89|2321.17|2319.67|0
1642532890000|2022-01-18 19:08:10|2321.27|2319.77|2320.91|2319.41|2321.27|2319.77|2320.91|2319.41|0
1642532900000|2022-01-18 19:08:20|2320.92|2319.42|2320.89|2319.39|2321.05|2319.55|2320.8|2319.3|0
1642532910000|2022-01-18 19:08:30|2320.98|2319.48|2320.76|2319.26|2321.05|2319.55|2320.72|2319.22|0
1642532920000|2022-01-18 19:08:40|2320.8|2319.3|2320.98|2319.48|2321.03|2319.53|2320.72|2319.22|0
1642532930000|2022-01-18 19:08:50|2321.02|2319.52|2321.05|2319.55|2321.05|2319.55|2321.02|2319.52|0
1642532940000|2022-01-18 19:09:00|2321.09|2319.59|2320.89|2319.39|2321.22|2319.72|2320.8|2319.3|0
1642532950000|2022-01-18 19:09:10|2320.98|2319.48|2320.96|2319.46|2321.09|2319.59|2320.8|2319.3|0
1642532960000|2022-01-18 19:09:20|2321.05|2319.55|2321.13|2319.63|2321.13|2319.63|2321.05|2319.55|0
1642532970000|2022-01-18 19:09:30|2321.09|2319.59|2321.13|2319.63|2321.17|2319.67|2321.09|2319.59|0
1642532980000|2022-01-18 19:09:40|2321.09|2319.59|2321.13|2319.63|2321.43|2319.93|2321.09|2319.59|0
1642532990000|2022-01-18 19:09:50|2321.07|2319.57|2320.87|2319.37|2321.07|2319.57|2320.87|2319.37|0
1642533000000|2022-01-18 19:10:00|2320.96|2319.46|2321.17|2319.67|2321.17|2319.67|2320.96|2319.46|0
1642533010000|2022-01-18 19:10:10|2321.21|2319.71|2321.21|2319.71|2321.43|2319.93|2321.17|2319.67|0
1642533020000|2022-01-18 19:10:20|2321.3|2319.8|2321.17|2319.67|2321.3|2319.8|2321.09|2319.59|0
1642533030000|2022-01-18 19:10:30|2321.13|2319.63|2321.3|2319.8|2321.43|2319.93|2321.13|2319.63|0
1642533040000|2022-01-18 19:10:40|2321.21|2319.71|2321.21|2319.71|2321.3|2319.8|2321.21|2319.71|0
1642533050000|2022-01-18 19:10:50|2321.17|2319.67|2321.8|2320.3|2321.8|2320.3|2321.17|2319.67|0
1642533060000|2022-01-18 19:11:00|2321.76|2320.26|2321.76|2320.26|2321.8|2320.3|2321.72|2320.22|0
1642533070000|2022-01-18 19:11:10|2321.8|2320.3|2321.72|2320.22|2321.8|2320.3|2321.46|2319.96|0
1642533080000|2022-01-18 19:11:20|2321.76|2320.26|2321.63|2320.13|2321.76|2320.26|2321.63|2320.13|0
1642533090000|2022-01-18 19:11:30|2321.72|2320.22|2321.21|2319.71|2321.72|2320.22|2321.21|2319.71|0
1642533100000|2022-01-18 19:11:40|2321.19|2319.69|2320.95|2319.45|2321.37|2319.87|2320.91|2319.41|0
1642533110000|2022-01-18 19:11:50|2320.99|2319.49|2320.95|2319.45|2321.21|2319.71|2320.73|2319.23|0
1642533120000|2022-01-18 19:12:00|2320.77|2319.27|2321.06|2319.56|2321.24|2319.74|2320.73|2319.23|0
1642533130000|2022-01-18 19:12:10|2320.99|2319.49|2320.73|2319.23|2320.99|2319.49|2320.73|2319.23|0
1642533140000|2022-01-18 19:12:20|2320.77|2319.27|2320.73|2319.23|2320.99|2319.49|2320.73|2319.23|0
1642533150000|2022-01-18 19:12:30|2320.77|2319.27|2320.95|2319.45|2320.99|2319.49|2320.77|2319.27|0
1642533160000|2022-01-18 19:12:40|2320.89|2319.39|2320.65|2319.15|2320.89|2319.39|2320.52|2319.02|0
1642533170000|2022-01-18 19:12:50|2320.56|2319.06|2320.35|2318.85|2320.65|2319.15|2320.06|2318.56|0
1642533180000|2022-01-18 19:13:00|2320.39|2318.89|2320.39|2318.89|2320.47|2318.97|2320.39|2318.89|0
1642533190000|2022-01-18 19:13:10|2320.35|2318.85|2320.39|2318.89|2320.43|2318.93|2320.17|2318.67|0
1642533200000|2022-01-18 19:13:20|2320.43|2318.93|2320.17|2318.67|2320.43|2318.93|2320.13|2318.63|0
1642533210000|2022-01-18 19:13:30|2320.26|2318.76|2320.35|2318.85|2320.39|2318.89|2320.13|2318.63|0
1642533220000|2022-01-18 19:13:40|2320.39|2318.89|2320.35|2318.85|2320.56|2319.06|2320.35|2318.85|0
1642533230000|2022-01-18 19:13:50|2320.39|2318.89|2320.34|2318.84|2320.41|2318.91|2320.34|2318.84|0
1642533240000|2022-01-18 19:14:00|2320.35|2318.85|2320.25|2318.75|2320.48|2318.98|2320.1|2318.6|0
1642533250000|2022-01-18 19:14:10|2320.29|2318.79|2320.22|2318.72|2320.47|2318.97|2320.22|2318.72|0
1642533260000|2022-01-18 19:14:20|2320.25|2318.75|2320.29|2318.79|2320.29|2318.79|2320.22|2318.72|0
1642533270000|2022-01-18 19:14:30|2320.33|2318.83|2320.18|2318.68|2320.42|2318.92|2320|2318.5|0
1642533280000|2022-01-18 19:14:40|2320.14|2318.64|2319.96|2318.46|2320.14|2318.64|2319.96|2318.46|0
1642533290000|2022-01-18 19:14:50|2320|2318.5|2319.96|2318.46|2320|2318.5|2319.96|2318.46|0
1642533300000|2022-01-18 19:15:00|2319.94|2318.44|2320.18|2318.68|2320.25|2318.75|2319.92|2318.42|0
1642533310000|2022-01-18 19:15:10|2320|2318.5|2320.33|2318.83|2320.33|2318.83|2320|2318.5|0
1642533320000|2022-01-18 19:15:20|2320.37|2318.87|2320.37|2318.87|2320.5|2319|2320.33|2318.83|0
1642533330000|2022-01-18 19:15:30|2320.41|2318.91|2320.29|2318.79|2320.46|2318.96|2320.29|2318.79|0
1642533340000|2022-01-18 19:15:40|2320.25|2318.75|2320.37|2318.87|2320.59|2319.09|2320.25|2318.75|0
1642533350000|2022-01-18 19:15:50|2320.33|2318.83|2320.63|2319.13|2320.63|2319.13|2320.25|2318.75|0
1642533360000|2022-01-18 19:16:00|2320.67|2319.17|2320.59|2319.09|2320.89|2319.39|2320.59|2319.09|0
1642533370000|2022-01-18 19:16:10|2320.55|2319.05|2320.41|2318.91|2320.55|2319.05|2320.16|2318.66|0
1642533380000|2022-01-18 19:16:20|2320.37|2318.87|2320.37|2318.87|2320.5|2319|2320.33|2318.83|0
1642533390000|2022-01-18 19:16:30|2320.39|2318.89|2320.39|2318.89|2320.45|2318.95|2320.11|2318.61|0
1642533400000|2022-01-18 19:16:40|2320.37|2318.87|2320.37|2318.87|2320.41|2318.91|2320.37|2318.87|0
1642533410000|2022-01-18 19:16:50|2320.33|2318.83|2320.41|2318.91|2320.48|2318.98|2320.28|2318.78|0
1642533420000|2022-01-18 19:17:00|2320.37|2318.87|2320.11|2318.61|2320.37|2318.87|2320.07|2318.57|0
1642533430000|2022-01-18 19:17:10|2320.2|2318.7|2320.2|2318.7|2320.33|2318.83|2320.07|2318.57|0
1642533440000|2022-01-18 19:17:20|2320.22|2318.72|2319.85|2318.35|2320.24|2318.74|2319.81|2318.31|0
1642533450000|2022-01-18 19:17:30|2319.81|2318.31|2319.98|2318.48|2320.07|2318.57|2319.81|2318.31|0
1642533460000|2022-01-18 19:17:40|2320.07|2318.57|2319.89|2318.39|2320.07|2318.57|2319.78|2318.28|0
1642533470000|2022-01-18 19:17:50|2319.85|2318.35|2319.85|2318.35|2319.89|2318.39|2319.81|2318.31|0
1642533480000|2022-01-18 19:18:00|2319.78|2318.28|2319.81|2318.31|2319.85|2318.35|2319.78|2318.28|0
1642533490000|2022-01-18 19:18:10|2319.85|2318.35|2320.07|2318.57|2320.11|2318.61|2319.85|2318.35|0
1642533500000|2022-01-18 19:18:20|2320.11|2318.61|2319.85|2318.35|2320.11|2318.61|2319.81|2318.31|0
1642533510000|2022-01-18 19:18:30|2319.89|2318.39|2319.81|2318.31|2320.11|2318.61|2319.81|2318.31|0
1642533520000|2022-01-18 19:18:40|2319.85|2318.35|2320.03|2318.53|2320.11|2318.61|2319.81|2318.31|0
1642533530000|2022-01-18 19:18:50|2319.94|2318.44|2319.98|2318.48|2320.03|2318.53|2319.81|2318.31|0
1642533540000|2022-01-18 19:19:00|2320.07|2318.57|2320.67|2319.17|2320.7|2319.2|2320.03|2318.53|0
1642533550000|2022-01-18 19:19:10|2320.7|2319.2|2320.96|2319.46|2320.96|2319.46|2320.67|2319.17|0
1642533560000|2022-01-18 19:19:20|2321.05|2319.55|2320.92|2319.42|2321.18|2319.68|2320.92|2319.42|0
1642533570000|2022-01-18 19:19:30|2320.89|2319.39|2321.68|2320.18|2321.68|2320.18|2320.89|2319.39|0
1642533580000|2022-01-18 19:19:40|2321.59|2320.09|2321.74|2320.24|2321.81|2320.31|2321.55|2320.05|0
1642533590000|2022-01-18 19:19:50|2321.55|2320.05|2321.59|2320.09|2321.81|2320.31|2321.55|2320.05|0
1642533600000|2022-01-18 19:20:00|2321.77|2320.27|2321.53|2320.03|2321.77|2320.27|2321.5|2320|0
1642533610000|2022-01-18 19:20:10|2321.52|2320.02|2321.4|2319.9|2321.55|2320.05|2321.4|2319.9|0
1642533620000|2022-01-18 19:20:20|2321.36|2319.86|2321.12|2319.62|2321.36|2319.86|2320.92|2319.42|0
1642533630000|2022-01-18 19:20:30|2321.11|2319.61|2321.14|2319.64|2321.18|2319.68|2321.11|2319.61|0
1642533640000|2022-01-18 19:20:40|2321.18|2319.68|2321.2|2319.7|2321.22|2319.72|2321.14|2319.64|0
1642533650000|2022-01-18 19:20:50|2321.18|2319.68|2321.31|2319.81|2321.44|2319.94|2321.18|2319.68|0
1642533660000|2022-01-18 19:21:00|2321.22|2319.72|2321.22|2319.72|2321.26|2319.76|2320.96|2319.46|0
1642533670000|2022-01-18 19:21:10|2321.26|2319.76|2321.26|2319.76|2321.52|2320.02|2321.26|2319.76|0
1642533680000|2022-01-18 19:21:20|2321.35|2319.85|2321.48|2319.98|2321.52|2320.02|2321.26|2319.76|0
1642533690000|2022-01-18 19:21:30|2321.44|2319.94|2320.92|2319.42|2321.44|2319.94|2320.92|2319.42|0
1642533700000|2022-01-18 19:21:40|2320.89|2319.39|2320.85|2319.35|2320.92|2319.42|2320.72|2319.22|0
1642533710000|2022-01-18 19:21:50|2320.67|2319.17|2320.67|2319.17|2320.89|2319.39|2320.63|2319.13|0
1642533720000|2022-01-18 19:22:00|2320.63|2319.13|2320.25|2318.75|2320.76|2319.26|2320.13|2318.63|0
1642533730000|2022-01-18 19:22:10|2320.22|2318.72|2319.7|2318.2|2320.25|2318.75|2319.7|2318.2|0
1642533740000|2022-01-18 19:22:20|2319.68|2318.18|2319.42|2317.92|2319.7|2318.2|2319.4|2317.9|0
1642533750000|2022-01-18 19:22:30|2319.44|2317.94|2319.74|2318.24|2319.83|2318.33|2319.37|2317.87|0
1642533760000|2022-01-18 19:22:40|2319.7|2318.2|2319.74|2318.24|2319.74|2318.24|2319.62|2318.12|0
1642533770000|2022-01-18 19:22:50|2319.72|2318.22|2319.7|2318.2|2319.78|2318.28|2319.66|2318.16|0
1642533780000|2022-01-18 19:23:00|2319.66|2318.16|2319.62|2318.12|2319.78|2318.28|2319.5|2318|0
1642533790000|2022-01-18 19:23:10|2319.66|2318.16|2319.66|2318.16|2319.66|2318.16|2319.57|2318.07|0
1642533800000|2022-01-18 19:23:20|2319.62|2318.12|2319.62|2318.12|2319.66|2318.16|2319.62|2318.12|0
1642533810000|2022-01-18 19:23:30|2319.59|2318.09|2319.62|2318.12|2319.62|2318.12|2319.5|2318|0
1642533820000|2022-01-18 19:23:40|2319.66|2318.16|2319.66|2318.16|2319.66|2318.16|2319.62|2318.12|0
1642533830000|2022-01-18 19:23:50|2319.7|2318.2|2320.25|2318.75|2320.25|2318.75|2319.7|2318.2|0
1642533840000|2022-01-18 19:24:00|2320.35|2318.85|2320.25|2318.75|2320.53|2319.03|2320.22|2318.72|0
1642533850000|2022-01-18 19:24:10|2320.22|2318.72|2320.47|2318.97|2320.47|2318.97|2320.22|2318.72|0
1642533860000|2022-01-18 19:24:20|2320.4|2318.9|2320.47|2318.97|2320.51|2319.01|2320.22|2318.72|0
1642533870000|2022-01-18 19:24:30|2320.51|2319.01|2320.22|2318.72|2320.51|2319.01|2320.22|2318.72|0
1642533880000|2022-01-18 19:24:40|2320.18|2318.68|2320.01|2318.51|2320.18|2318.68|2319.9|2318.4|0
1642533890000|2022-01-18 19:24:50|2320.1|2318.6|2319.81|2318.31|2320.1|2318.6|2319.81|2318.31|0
1642533900000|2022-01-18 19:25:00|2319.83|2318.33|2319.94|2318.44|2320.03|2318.53|2319.81|2318.31|0
1642533910000|2022-01-18 19:25:10|2319.84|2318.34|2319.64|2318.14|2319.94|2318.44|2319.55|2318.05|0
1642533920000|2022-01-18 19:25:20|2319.68|2318.18|2319.47|2317.97|2319.77|2318.27|2319.47|2317.97|0
1642533930000|2022-01-18 19:25:30|2319.29|2317.79|2319.25|2317.75|2319.55|2318.05|2319.23|2317.73|0
1642533940000|2022-01-18 19:25:40|2319.27|2317.77|2318.7|2317.2|2319.27|2317.77|2318.7|2317.2|0
1642533950000|2022-01-18 19:25:50|2318.74|2317.24|2318.7|2317.2|2318.77|2317.27|2318.61|2317.11|0
1642533960000|2022-01-18 19:26:00|2318.74|2317.24|2318.81|2317.31|2318.9|2317.4|2318.61|2317.11|0
1642533970000|2022-01-18 19:26:10|2318.74|2317.24|2318.63|2317.13|2318.74|2317.24|2318.55|2317.05|0
1642533980000|2022-01-18 19:26:20|2318.72|2317.22|2319.11|2317.61|2319.11|2317.61|2318.72|2317.22|0
1642533990000|2022-01-18 19:26:30|2319.15|2317.65|2318.87|2317.37|2319.15|2317.65|2318.81|2317.31|0
1642534000000|2022-01-18 19:26:40|2318.89|2317.39|2318.98|2317.48|2318.98|2317.48|2318.85|2317.35|0
1642534010000|2022-01-18 19:26:50|2319.07|2317.57|2319.4|2317.9|2319.57|2318.07|2319.07|2317.57|0
1642534020000|2022-01-18 19:27:00|2319.44|2317.94|2319.15|2317.65|2319.53|2318.03|2319.15|2317.65|0
1642534030000|2022-01-18 19:27:10|2319.11|2317.61|2319.15|2317.65|2319.24|2317.74|2319.11|2317.61|0
1642534040000|2022-01-18 19:27:20|2319.18|2317.68|2319.15|2317.65|2319.28|2317.78|2319.15|2317.65|0
1642534050000|2022-01-18 19:27:30|2319.24|2317.74|2319.7|2318.2|2319.74|2318.24|2319.17|2317.67|0
1642534060000|2022-01-18 19:27:40|2319.79|2318.29|2319.62|2318.12|2320.22|2318.72|2319.62|2318.12|0
1642534070000|2022-01-18 19:27:50|2319.57|2318.07|2319.62|2318.12|2319.75|2318.25|2319.57|2318.07|0
1642534080000|2022-01-18 19:28:00|2319.66|2318.16|2319.9|2318.4|2320.01|2318.51|2319.62|2318.12|0
1642534090000|2022-01-18 19:28:10|2319.88|2318.38|2320.18|2318.68|2320.18|2318.68|2319.86|2318.36|0
1642534100000|2022-01-18 19:28:20|2320.14|2318.64|2320|2318.5|2320.22|2318.72|2319.94|2318.44|0
1642534110000|2022-01-18 19:28:30|2320.03|2318.53|2320.25|2318.75|2320.29|2318.79|2320|2318.5|0
1642534120000|2022-01-18 19:28:40|2320.29|2318.79|2320.33|2318.83|2320.63|2319.13|2320.29|2318.79|0
1642534130000|2022-01-18 19:28:50|2320.31|2318.81|2320.33|2318.83|2320.55|2319.05|2320.29|2318.79|0
1642534140000|2022-01-18 19:29:00|2320.29|2318.79|2320.51|2319.01|2320.55|2319.05|2320.22|2318.72|0
1642534150000|2022-01-18 19:29:10|2320.59|2319.09|2320.55|2319.05|2320.65|2319.15|2320.55|2319.05|0
1642534160000|2022-01-18 19:29:20|2320.59|2319.09|2320.51|2319.01|2320.59|2319.09|2320.51|2319.01|0
1642534170000|2022-01-18 19:29:30|2320.49|2318.99|2320.51|2319.01|2320.59|2319.09|2320.47|2318.97|0
1642534180000|2022-01-18 19:29:40|2320.44|2318.94|2320.38|2318.88|2320.51|2319.01|2320.25|2318.75|0
1642534190000|2022-01-18 19:29:50|2320.47|2318.97|2320.46|2318.96|2320.51|2319.01|2320.35|2318.85|0
1642534200000|2022-01-18 19:30:00|2320.44|2318.94|2320.29|2318.79|2320.44|2318.94|2320.22|2318.72|0
1642534210000|2022-01-18 19:30:10|2320.33|2318.83|2320.92|2319.42|2321.01|2319.51|2320.33|2318.83|0
1642534220000|2022-01-18 19:30:20|2321.01|2319.51|2321.22|2319.72|2321.52|2320.02|2321.01|2319.51|0
1642534230000|2022-01-18 19:30:30|2321.18|2319.68|2321.46|2319.96|2321.55|2320.05|2321.18|2319.68|0
1642534240000|2022-01-18 19:30:40|2321.42|2319.92|2321.31|2319.81|2321.55|2320.05|2321.3|2319.8|0
1642534250000|2022-01-18 19:30:50|2321.3|2319.8|2321.33|2319.83|2321.33|2319.83|2321.26|2319.76|0
1642534260000|2022-01-18 19:31:00|2321.37|2319.87|2321.59|2320.09|2321.59|2320.09|2321.37|2319.87|0
1642534270000|2022-01-18 19:31:10|2321.63|2320.13|2321.98|2320.48|2321.98|2320.48|2321.63|2320.13|0
1642534280000|2022-01-18 19:31:20|2322.07|2320.57|2322.86|2321.36|2322.86|2321.36|2322.07|2320.57|0
1642534290000|2022-01-18 19:31:30|2322.95|2321.45|2323.28|2321.78|2323.32|2321.82|2322.95|2321.45|0
1642534300000|2022-01-18 19:31:40|2323.32|2321.82|2323.32|2321.82|2323.62|2322.12|2323.28|2321.78|0
1642534310000|2022-01-18 19:31:50|2323.28|2321.78|2323.24|2321.74|2323.54|2322.04|2323.24|2321.74|0
1642534320000|2022-01-18 19:32:00|2323.21|2321.71|2322.99|2321.49|2323.21|2321.71|2322.95|2321.45|0
1642534330000|2022-01-18 19:32:10|2323.02|2321.52|2323.14|2321.64|2323.4|2321.9|2322.99|2321.49|0
1642534340000|2022-01-18 19:32:20|2323.11|2321.61|2323.11|2321.61|2323.14|2321.64|2323.07|2321.57|0
1642534350000|2022-01-18 19:32:30|2323.14|2321.64|2322.77|2321.27|2323.36|2321.86|2322.77|2321.27|0
1642534360000|2022-01-18 19:32:40|2322.81|2321.31|2322.85|2321.35|2323.07|2321.57|2322.81|2321.31|0
1642534370000|2022-01-18 19:32:50|2322.94|2321.44|2323.25|2321.75|2323.29|2321.79|2322.85|2321.35|0
1642534380000|2022-01-18 19:33:00|2323.29|2321.79|2323.62|2322.12|2323.71|2322.21|2323.29|2321.79|0
1642534390000|2022-01-18 19:33:10|2323.71|2322.21|2323.88|2322.38|2323.92|2322.42|2323.58|2322.08|0
1642534400000|2022-01-18 19:33:20|2323.84|2322.34|2324.18|2322.68|2324.23|2322.73|2323.84|2322.34|0
1642534410000|2022-01-18 19:33:30|2324.14|2322.64|2323.36|2321.86|2324.14|2322.64|2323.36|2321.86|0
1642534420000|2022-01-18 19:33:40|2323.33|2321.83|2323.27|2321.77|2323.36|2321.86|2323.05|2321.55|0
1642534430000|2022-01-18 19:33:50|2323.29|2321.79|2323.17|2321.67|2323.55|2322.05|2322.99|2321.49|0
1642534440000|2022-01-18 19:34:00|2323.21|2321.71|2323.25|2321.75|2323.47|2321.97|2323.21|2321.71|0
1642534450000|2022-01-18 19:34:10|2323.29|2321.79|2323.38|2321.88|2323.42|2321.92|2323.25|2321.75|0
1642534460000|2022-01-18 19:34:20|2323.29|2321.79|2323.17|2321.67|2323.51|2322.01|2322.95|2321.45|0
1642534470000|2022-01-18 19:34:30|2323.23|2321.73|2323.17|2321.67|2323.25|2321.75|2323.14|2321.64|0
1642534480000|2022-01-18 19:34:40|2323.21|2321.71|2323.29|2321.79|2323.38|2321.88|2323.17|2321.67|0
1642534490000|2022-01-18 19:34:50|2323.38|2321.88|2323.29|2321.79|2323.38|2321.88|2323.21|2321.71|0
1642534500000|2022-01-18 19:35:00|2323.17|2321.67|2323.55|2322.05|2323.8|2322.3|2323.17|2321.67|0
1642534510000|2022-01-18 19:35:10|2323.58|2322.08|2323.55|2322.05|2323.79|2322.29|2323.51|2322.01|0
1642534520000|2022-01-18 19:35:20|2323.51|2322.01|2323.5|2322|2323.83|2322.33|2323.46|2321.96|0
1642534530000|2022-01-18 19:35:30|2323.57|2322.07|2323.46|2321.96|2323.72|2322.22|2323.46|2321.96|0
1642534540000|2022-01-18 19:35:40|2323.44|2321.94|2323.42|2321.92|2323.46|2321.96|2323.16|2321.66|0
1642534550000|2022-01-18 19:35:50|2323.46|2321.96|2323.46|2321.96|2323.72|2322.22|2323.42|2321.92|0
1642534560000|2022-01-18 19:36:00|2323.54|2322.04|2323.42|2321.92|2323.72|2322.22|2323.38|2321.88|0
1642534570000|2022-01-18 19:36:10|2323.38|2321.88|2323.38|2321.88|2323.42|2321.92|2323.22|2321.72|0
1642534580000|2022-01-18 19:36:20|2323.42|2321.92|2323.79|2322.29|2323.85|2322.35|2323.42|2321.92|0
1642534590000|2022-01-18 19:36:30|2323.98|2322.48|2323.54|2322.04|2324.09|2322.59|2323.54|2322.04|0
1642534600000|2022-01-18 19:36:40|2323.5|2322|2323.51|2322.01|2323.64|2322.14|2323.47|2321.97|0
1642534610000|2022-01-18 19:36:50|2323.45|2321.95|2323.77|2322.27|2323.77|2322.27|2323.45|2321.95|0
1642534620000|2022-01-18 19:37:00|2323.73|2322.23|2323.64|2322.14|2323.73|2322.23|2323.43|2321.93|0
1642534630000|2022-01-18 19:37:10|2323.55|2322.05|2323.9|2322.4|2324.02|2322.52|2323.51|2322.01|0
1642534640000|2022-01-18 19:37:20|2323.99|2322.49|2323.93|2322.43|2324.02|2322.52|2323.88|2322.38|0
1642534650000|2022-01-18 19:37:30|2323.89|2322.39|2323.77|2322.27|2324.01|2322.51|2323.71|2322.21|0
1642534660000|2022-01-18 19:37:40|2323.8|2322.3|2323.99|2322.49|2324.32|2322.82|2323.8|2322.3|0
1642534670000|2022-01-18 19:37:50|2324.01|2322.51|2324.02|2322.52|2324.02|2322.52|2323.99|2322.49|0
1642534680000|2022-01-18 19:38:00|2323.99|2322.49|2324.12|2322.62|2324.24|2322.74|2323.95|2322.45|0
1642534690000|2022-01-18 19:38:10|2324.02|2322.52|2324.24|2322.74|2324.32|2322.82|2324.01|2322.51|0
1642534700000|2022-01-18 19:38:20|2324.28|2322.78|2324.24|2322.74|2324.28|2322.78|2324.02|2322.52|0
1642534710000|2022-01-18 19:38:30|2324.28|2322.78|2324.24|2322.74|2324.28|2322.78|2324.02|2322.52|0
1642534720000|2022-01-18 19:38:40|2324.21|2322.71|2324.12|2322.62|2324.21|2322.71|2323.99|2322.49|0
1642534730000|2022-01-18 19:38:50|2324.15|2322.65|2324.54|2323.04|2324.62|2323.12|2324.15|2322.65|0
1642534740000|2022-01-18 19:39:00|2324.58|2323.08|2324.62|2323.12|2324.65|2323.15|2324.58|2323.08|0
1642534750000|2022-01-18 19:39:10|2324.58|2323.08|2324.58|2323.08|2324.62|2323.12|2324.54|2323.04|0
1642534760000|2022-01-18 19:39:20|2324.56|2323.06|2324.62|2323.12|2324.62|2323.12|2324.26|2322.76|0
1642534770000|2022-01-18 19:39:30|2324.58|2323.08|2324.5|2323|2324.84|2323.34|2324.5|2323|0
1642534780000|2022-01-18 19:39:40|2324.54|2323.04|2324.37|2322.87|2324.67|2323.17|2324.37|2322.87|0
1642534790000|2022-01-18 19:39:50|2324.28|2322.78|2324.02|2322.52|2324.28|2322.78|2323.99|2322.49|0
1642534800000|2022-01-18 19:40:00|2324.12|2322.62|2323.95|2322.45|2324.21|2322.71|2323.91|2322.41|0
1642534810000|2022-01-18 19:40:10|2324.04|2322.54|2324.39|2322.89|2324.39|2322.89|2323.91|2322.41|0
1642534820000|2022-01-18 19:40:20|2324.35|2322.85|2323.91|2322.41|2324.35|2322.85|2323.87|2322.37|0
1642534830000|2022-01-18 19:40:30|2324.09|2322.59|2323.91|2322.41|2324.17|2322.67|2323.91|2322.41|0
1642534840000|2022-01-18 19:40:40|2323.95|2322.45|2324.17|2322.67|2324.21|2322.71|2323.95|2322.45|0
1642534850000|2022-01-18 19:40:50|2324.09|2322.59|2323.91|2322.41|2324.09|2322.59|2323.87|2322.37|0
1642534860000|2022-01-18 19:41:00|2323.95|2322.45|2324.46|2322.96|2324.46|2322.96|2323.91|2322.41|0
1642534870000|2022-01-18 19:41:10|2324.39|2322.89|2324.43|2322.93|2324.72|2323.22|2324.39|2322.89|0
1642534880000|2022-01-18 19:41:20|2324.45|2322.95|2324.46|2322.96|2324.54|2323.04|2324.24|2322.74|0
1642534890000|2022-01-18 19:41:30|2324.52|2323.02|2324.5|2323|2324.72|2323.22|2324.46|2322.96|0
1642534900000|2022-01-18 19:41:40|2324.59|2323.09|2324.5|2323|2324.8|2323.3|2324.5|2323|0
1642534910000|2022-01-18 19:41:50|2324.54|2323.04|2324.5|2323|2324.78|2323.28|2324.5|2323|0
1642534920000|2022-01-18 19:42:00|2324.59|2323.09|2324.65|2323.15|2324.68|2323.18|2324.43|2322.93|0
1642534930000|2022-01-18 19:42:10|2324.61|2323.11|2324.35|2322.85|2324.61|2323.11|2324.35|2322.85|0
1642534940000|2022-01-18 19:42:20|2324.39|2322.89|2324.13|2322.63|2324.46|2322.96|2324.09|2322.59|0
1642534950000|2022-01-18 19:42:30|2324.22|2322.72|2324.39|2322.89|2324.43|2322.93|2324.09|2322.59|0
1642534960000|2022-01-18 19:42:40|2324.43|2322.93|2324.22|2322.72|2324.43|2322.93|2324.13|2322.63|0
1642534970000|2022-01-18 19:42:50|2324.13|2322.63|2324.35|2322.85|2324.35|2322.85|2324.09|2322.59|0
1642534980000|2022-01-18 19:43:00|2324.39|2322.89|2324.31|2322.81|2324.39|2322.89|2324.09|2322.59|0
1642534990000|2022-01-18 19:43:10|2324.29|2322.79|2324.39|2322.89|2324.39|2322.89|2324.18|2322.68|0
1642535000000|2022-01-18 19:43:20|2324.41|2322.91|2324.61|2323.11|2324.65|2323.15|2324.41|2322.91|0
1642535010000|2022-01-18 19:43:30|2324.65|2323.15|2324.52|2323.02|2324.68|2323.18|2324.39|2322.89|0
1642535020000|2022-01-18 19:43:40|2324.61|2323.11|2324.31|2322.81|2324.61|2323.11|2324.27|2322.77|0
1642535030000|2022-01-18 19:43:50|2324.27|2322.77|2324.31|2322.81|2324.31|2322.81|2324.15|2322.65|0
1642535040000|2022-01-18 19:44:00|2324.27|2322.77|2324.27|2322.77|2324.4|2322.9|2324.24|2322.74|0
1642535050000|2022-01-18 19:44:10|2324.26|2322.76|2324.31|2322.81|2324.31|2322.81|2324.02|2322.52|0
1642535060000|2022-01-18 19:44:20|2324.27|2322.77|2324.16|2322.66|2324.27|2322.77|2324|2322.5|0
1642535070000|2022-01-18 19:44:30|2324.07|2322.57|2324.22|2322.72|2324.25|2322.75|2324.03|2322.53|0
1642535080000|2022-01-18 19:44:40|2324.2|2322.7|2323.66|2322.16|2324.22|2322.72|2323.66|2322.16|0
1642535090000|2022-01-18 19:44:50|2323.62|2322.12|2323.66|2322.16|2323.7|2322.2|2323.53|2322.03|0
1642535100000|2022-01-18 19:45:00|2323.62|2322.12|2323.62|2322.12|2323.7|2322.2|2323.4|2321.9|0
1642535110000|2022-01-18 19:45:10|2323.59|2322.09|2323.66|2322.16|2323.66|2322.16|2323.37|2321.87|0
1642535120000|2022-01-18 19:45:20|2323.68|2322.18|2323.66|2322.16|2323.88|2322.38|2323.59|2322.09|0
1642535130000|2022-01-18 19:45:30|2323.62|2322.12|2323.88|2322.38|2323.88|2322.38|2323.62|2322.12|0
1642535140000|2022-01-18 19:45:40|2323.96|2322.46|2324.46|2322.96|2324.47|2322.97|2323.96|2322.46|0
1642535150000|2022-01-18 19:45:50|2324.44|2322.94|2324.31|2322.81|2324.51|2323.01|2324.31|2322.81|0
1642535160000|2022-01-18 19:46:00|2324.22|2322.72|2324.4|2322.9|2324.44|2322.94|2324.18|2322.68|0
1642535170000|2022-01-18 19:46:10|2324.46|2322.96|2324.51|2323.01|2324.51|2323.01|2324.4|2322.9|0
1642535180000|2022-01-18 19:46:20|2324.47|2322.97|2324.79|2323.29|2324.83|2323.33|2324.47|2322.97|0
1642535190000|2022-01-18 19:46:30|2324.81|2323.31|2324.81|2323.31|2324.88|2323.38|2324.77|2323.27|0
1642535200000|2022-01-18 19:46:40|2324.77|2323.27|2324.81|2323.31|2324.85|2323.35|2324.77|2323.27|0
1642535210000|2022-01-18 19:46:50|2324.77|2323.27|2324.59|2323.09|2324.81|2323.31|2324.55|2323.05|0
1642535220000|2022-01-18 19:47:00|2324.7|2323.2|2325.3|2323.8|2325.55|2324.05|2324.7|2323.2|0
1642535230000|2022-01-18 19:47:10|2325.26|2323.76|2325.55|2324.05|2325.55|2324.05|2325.26|2323.76|0
1642535240000|2022-01-18 19:47:20|2325.52|2324.02|2326.03|2324.53|2326.12|2324.62|2325.52|2324.02|0
1642535250000|2022-01-18 19:47:30|2326.12|2324.62|2326.06|2324.56|2326.19|2324.69|2326.02|2324.52|0
1642535260000|2022-01-18 19:47:40|2326.1|2324.6|2326.02|2324.52|2326.1|2324.6|2326.02|2324.52|0
1642535270000|2022-01-18 19:47:50|2325.99|2324.49|2325.8|2324.3|2325.99|2324.49|2325.77|2324.27|0
1642535280000|2022-01-18 19:48:00|2325.84|2324.34|2325.51|2324.01|2325.84|2324.34|2325.43|2323.93|0
1642535290000|2022-01-18 19:48:10|2325.6|2324.1|2325.43|2323.93|2325.73|2324.23|2325.43|2323.93|0
1642535300000|2022-01-18 19:48:20|2325.39|2323.89|2325.3|2323.8|2325.47|2323.97|2325.26|2323.76|0
1642535310000|2022-01-18 19:48:30|2325.26|2323.76|2325.64|2324.14|2325.77|2324.27|2325.26|2323.76|0
1642535320000|2022-01-18 19:48:40|2325.55|2324.05|2325.51|2324.01|2325.73|2324.23|2325.47|2323.97|0
1642535330000|2022-01-18 19:48:50|2325.47|2323.97|2325.29|2323.79|2325.51|2324.01|2325.25|2323.75|0
1642535340000|2022-01-18 19:49:00|2325.38|2323.88|2325.55|2324.05|2325.8|2324.3|2325.38|2323.88|0
1642535350000|2022-01-18 19:49:10|2325.58|2324.08|2325.58|2324.08|2325.8|2324.3|2325.58|2324.08|0
1642535360000|2022-01-18 19:49:20|2325.56|2324.06|2325.55|2324.05|2325.56|2324.06|2325.47|2323.97|0
1642535370000|2022-01-18 19:49:30|2325.53|2324.03|2325.58|2324.08|2325.62|2324.12|2325.51|2324.01|0
1642535380000|2022-01-18 19:49:40|2325.62|2324.12|2325.84|2324.34|2325.84|2324.34|2325.62|2324.12|0
1642535390000|2022-01-18 19:49:50|2325.8|2324.3|2325.77|2324.27|2325.8|2324.3|2325.77|2324.27|0
1642535400000|2022-01-18 19:50:00|2325.8|2324.3|2325.8|2324.3|2326.06|2324.56|2325.8|2324.3|0
1642535410000|2022-01-18 19:50:10|2325.89|2324.39|2325.8|2324.3|2325.97|2324.47|2325.8|2324.3|0
1642535420000|2022-01-18 19:50:20|2325.77|2324.27|2326.06|2324.56|2326.06|2324.56|2325.77|2324.27|0
1642535430000|2022-01-18 19:50:30|2326.14|2324.64|2326.1|2324.6|2326.36|2324.86|2326.1|2324.6|0
1642535440000|2022-01-18 19:50:40|2326.14|2324.64|2326.1|2324.6|2326.23|2324.73|2326.1|2324.6|0
1642535450000|2022-01-18 19:50:50|2326.14|2324.64|2326.23|2324.73|2326.36|2324.86|2326.1|2324.6|0
1642535460000|2022-01-18 19:51:00|2326.32|2324.82|2326.6|2325.1|2326.69|2325.19|2326.32|2324.82|0
1642535470000|2022-01-18 19:51:10|2326.69|2325.19|2326.77|2325.27|2326.77|2325.27|2326.43|2324.93|0
1642535480000|2022-01-18 19:51:20|2326.81|2325.31|2326.99|2325.49|2327.03|2325.53|2326.77|2325.27|0
1642535490000|2022-01-18 19:51:30|2327.03|2325.53|2327.06|2325.56|2327.32|2325.82|2326.99|2325.49|0
1642535500000|2022-01-18 19:51:40|2327.03|2325.53|2326.95|2325.45|2327.03|2325.53|2326.95|2325.45|0
1642535510000|2022-01-18 19:51:50|2326.77|2325.27|2327.06|2325.56|2327.1|2325.6|2326.77|2325.27|0
1642535520000|2022-01-18 19:52:00|2327.03|2325.53|2327.34|2325.84|2327.34|2325.84|2327.03|2325.53|0
1642535530000|2022-01-18 19:52:10|2327.25|2325.75|2327.01|2325.51|2327.3|2325.8|2326.97|2325.47|0
1642535540000|2022-01-18 19:52:20|2326.99|2325.49|2327.18|2325.68|2327.18|2325.68|2326.97|2325.47|0
1642535550000|2022-01-18 19:52:30|2327.27|2325.77|2327.27|2325.77|2327.38|2325.88|2327.27|2325.77|0
1642535560000|2022-01-18 19:52:40|2327.3|2325.8|2327.62|2326.12|2327.66|2326.16|2327.3|2325.8|0
1642535570000|2022-01-18 19:52:50|2327.44|2325.94|2327.4|2325.9|2327.53|2326.03|2327.11|2325.61|0
1642535580000|2022-01-18 19:53:00|2327.44|2325.94|2327.74|2326.24|2327.74|2326.24|2327.44|2325.94|0
1642535590000|2022-01-18 19:53:10|2327.77|2326.27|2327.7|2326.2|2327.77|2326.27|2327.7|2326.2|0
1642535600000|2022-01-18 19:53:20|2327.68|2326.18|2327.7|2326.2|2327.74|2326.24|2327.66|2326.16|0
1642535610000|2022-01-18 19:53:30|2327.74|2326.24|2327.92|2326.42|2327.99|2326.49|2327.7|2326.2|0
1642535620000|2022-01-18 19:53:40|2327.88|2326.38|2327.96|2326.46|2327.99|2326.49|2327.79|2326.29|0
1642535630000|2022-01-18 19:53:50|2327.99|2326.49|2327.92|2326.42|2327.99|2326.49|2327.92|2326.42|0
1642535640000|2022-01-18 19:54:00|2327.83|2326.33|2327.7|2326.2|2327.96|2326.46|2327.7|2326.2|0
1642535650000|2022-01-18 19:54:10|2327.68|2326.18|2327.92|2326.42|2327.92|2326.42|2327.62|2326.12|0
1642535660000|2022-01-18 19:54:20|2327.88|2326.38|2327.66|2326.16|2327.88|2326.38|2327.62|2326.12|0
1642535670000|2022-01-18 19:54:30|2327.62|2326.12|2327.66|2326.16|2327.7|2326.2|2327.62|2326.12|0
1642535680000|2022-01-18 19:54:40|2327.7|2326.2|2327.33|2325.83|2327.7|2326.2|2327.33|2325.83|0
1642535690000|2022-01-18 19:54:50|2327.35|2325.85|2327.58|2326.08|2327.58|2326.08|2327.33|2325.83|0
1642535700000|2022-01-18 19:55:00|2327.62|2326.12|2327.88|2326.38|2327.96|2326.46|2327.62|2326.12|0
1642535710000|2022-01-18 19:55:10|2327.92|2326.42|2327.62|2326.12|2327.92|2326.42|2327.6|2326.1|0
1642535720000|2022-01-18 19:55:20|2327.55|2326.05|2327.36|2325.86|2327.55|2326.05|2327.33|2325.83|0
1642535730000|2022-01-18 19:55:30|2327.33|2325.83|2326.85|2325.35|2327.36|2325.86|2326.81|2325.31|0
1642535740000|2022-01-18 19:55:40|2326.83|2325.33|2326.77|2325.27|2326.85|2325.35|2326.77|2325.27|0
1642535750000|2022-01-18 19:55:50|2326.68|2325.18|2326.59|2325.09|2326.81|2325.31|2326.55|2325.05|0
1642535760000|2022-01-18 19:56:00|2326.63|2325.13|2326.51|2325.01|2326.63|2325.13|2326.33|2324.83|0
1642535770000|2022-01-18 19:56:10|2326.55|2325.05|2326.85|2325.35|2326.85|2325.35|2326.51|2325.01|0
1642535780000|2022-01-18 19:56:20|2326.81|2325.31|2327.14|2325.64|2327.14|2325.64|2326.77|2325.27|0
1642535790000|2022-01-18 19:56:30|2327.18|2325.68|2327.11|2325.61|2327.44|2325.94|2327.11|2325.61|0
1642535800000|2022-01-18 19:56:40|2327.14|2325.64|2327.11|2325.61|2327.14|2325.64|2327.11|2325.61|0
1642535810000|2022-01-18 19:56:50|2327.14|2325.64|2327.36|2325.86|2327.4|2325.9|2327.11|2325.61|0
1642535820000|2022-01-18 19:57:00|2327.4|2325.9|2327.62|2326.12|2327.66|2326.16|2327.36|2325.86|0
1642535830000|2022-01-18 19:57:10|2327.58|2326.08|2327.11|2325.61|2327.58|2326.08|2327.11|2325.61|0
1642535840000|2022-01-18 19:57:20|2327.14|2325.64|2327.27|2325.77|2327.4|2325.9|2327.14|2325.64|0
1642535850000|2022-01-18 19:57:30|2327.31|2325.81|2327.14|2325.64|2327.44|2325.94|2327.14|2325.64|0
1642535860000|2022-01-18 19:57:40|2327.3|2325.8|2327.48|2325.98|2327.48|2325.98|2327.18|2325.68|0
1642535870000|2022-01-18 19:57:50|2327.52|2326.02|2327.4|2325.9|2327.74|2326.24|2327.4|2325.9|0
1642535880000|2022-01-18 19:58:00|2327.44|2325.94|2327.48|2325.98|2327.52|2326.02|2327.18|2325.68|0
1642535890000|2022-01-18 19:58:10|2327.44|2325.94|2327.22|2325.72|2327.44|2325.94|2327.2|2325.7|0
1642535900000|2022-01-18 19:58:20|2327.26|2325.76|2327.18|2325.68|2327.26|2325.76|2327.18|2325.68|0
1642535910000|2022-01-18 19:58:30|2327.14|2325.64|2327|2325.5|2327.24|2325.74|2326.92|2325.42|0
1642535920000|2022-01-18 19:58:40|2326.92|2325.42|2326.92|2325.42|2326.96|2325.46|2326.83|2325.33|0
1642535930000|2022-01-18 19:58:50|2326.96|2325.46|2326.63|2325.13|2327.22|2325.72|2326.61|2325.11|0
1642535940000|2022-01-18 19:59:00|2326.72|2325.22|2326.72|2325.22|2326.81|2325.31|2326.55|2325.05|0
1642535950000|2022-01-18 19:59:10|2326.63|2325.13|2326.77|2325.27|2326.85|2325.35|2326.57|2325.07|0
1642535960000|2022-01-18 19:59:20|2326.81|2325.31|2326.55|2325.05|2326.81|2325.31|2326.51|2325.01|0
1642535970000|2022-01-18 19:59:30|2326.51|2325.01|2326.22|2324.72|2326.55|2325.05|2326.18|2324.68|0
1642535980000|2022-01-18 19:59:40|2326.18|2324.68|2326.29|2324.79|2326.29|2324.79|2326|2324.5|0
1642535990000|2022-01-18 19:59:50|2326.2|2324.7|2325.98|2324.48|2326.29|2324.79|2325.98|2324.48|0
1642536000000|2022-01-18 20:00:00|2326.02|2324.52|2325.55|2324.05|2326.27|2324.77|2325.39|2323.89|0
1642536010000|2022-01-18 20:00:10|2325.64|2324.14|2325.45|2323.95|2325.71|2324.21|2325.38|2323.88|0
1642536020000|2022-01-18 20:00:20|2325.41|2323.91|2325.16|2323.66|2325.45|2323.95|2325.16|2323.66|0
1642536030000|2022-01-18 20:00:30|2325.17|2323.67|2324.9|2323.4|2325.41|2323.91|2324.82|2323.32|0
1642536040000|2022-01-18 20:00:40|2324.86|2323.36|2324.93|2323.43|2325.15|2323.65|2324.85|2323.35|0
1642536050000|2022-01-18 20:00:50|2324.94|2323.44|2325.26|2323.76|2325.26|2323.76|2324.93|2323.43|0
1642536060000|2022-01-18 20:01:00|2325.3|2323.8|2324.93|2323.43|2325.3|2323.8|2324.89|2323.39|0
1642536070000|2022-01-18 20:01:10|2324.96|2323.46|2324.93|2323.43|2324.98|2323.48|2324.67|2323.17|0
1642536080000|2022-01-18 20:01:20|2325|2323.5|2324.96|2323.46|2325.22|2323.72|2324.93|2323.43|0
1642536090000|2022-01-18 20:01:30|2324.93|2323.43|2324.93|2323.43|2324.96|2323.46|2324.89|2323.39|0
1642536100000|2022-01-18 20:01:40|2324.96|2323.46|2324.93|2323.43|2324.96|2323.46|2324.85|2323.35|0
1642536110000|2022-01-18 20:01:50|2324.89|2323.39|2324.93|2323.43|2324.93|2323.43|2324.85|2323.35|0
1642536120000|2022-01-18 20:02:00|2324.96|2323.46|2325.18|2323.68|2325.22|2323.72|2324.89|2323.39|0
1642536130000|2022-01-18 20:02:10|2325.22|2323.72|2326.11|2324.61|2326.15|2324.65|2325.22|2323.72|0
1642536140000|2022-01-18 20:02:20|2326.09|2324.59|2326.15|2324.65|2326.15|2324.65|2325.85|2324.35|0
1642536150000|2022-01-18 20:02:30|2326.19|2324.69|2325.93|2324.43|2326.19|2324.69|2325.85|2324.35|0
1642536160000|2022-01-18 20:02:40|2325.89|2324.39|2326.26|2324.76|2326.26|2324.76|2325.89|2324.39|0
1642536170000|2022-01-18 20:02:50|2326.22|2324.72|2326|2324.5|2326.22|2324.72|2325.89|2324.39|0
1642536180000|2022-01-18 20:03:00|2326.04|2324.54|2326.17|2324.67|2326.36|2324.86|2326.04|2324.54|0
1642536190000|2022-01-18 20:03:10|2326.21|2324.71|2326.1|2324.6|2326.36|2324.86|2326.02|2324.52|0
1642536200000|2022-01-18 20:03:20|2326.28|2324.78|2325.39|2323.89|2326.32|2324.82|2325.35|2323.85|0
1642536210000|2022-01-18 20:03:30|2325.32|2323.82|2324.43|2322.93|2325.32|2323.82|2324.28|2322.78|0
1642536220000|2022-01-18 20:03:40|2324.34|2322.84|2324.43|2322.93|2324.5|2323|2324.21|2322.71|0
1642536230000|2022-01-18 20:03:50|2324.46|2322.96|2324.46|2322.96|2324.68|2323.18|2324.39|2322.89|0
1642536240000|2022-01-18 20:04:00|2324.43|2322.93|2324.27|2322.77|2324.68|2323.18|2324.24|2322.74|0
1642536250000|2022-01-18 20:04:10|2324.26|2322.76|2324.24|2322.74|2324.31|2322.81|2324.24|2322.74|0
1642536260000|2022-01-18 20:04:20|2324.27|2322.77|2323.94|2322.44|2324.27|2322.77|2323.94|2322.44|0
1642536270000|2022-01-18 20:04:30|2323.9|2322.4|2323.68|2322.18|2323.9|2322.4|2323.61|2322.11|0
1642536280000|2022-01-18 20:04:40|2323.72|2322.22|2323.64|2322.14|2323.72|2322.22|2323.64|2322.14|0
1642536290000|2022-01-18 20:04:50|2323.68|2322.18|2324.02|2322.52|2324.02|2322.52|2323.68|2322.18|0
1642536300000|2022-01-18 20:05:00|2324.09|2322.59|2324.3|2322.8|2324.35|2322.85|2324.02|2322.52|0
1642536310000|2022-01-18 20:05:10|2324.26|2322.76|2324.01|2322.51|2324.3|2322.8|2324.01|2322.51|0
1642536320000|2022-01-18 20:05:20|2324.04|2322.54|2324.12|2322.62|2324.38|2322.88|2324.04|2322.54|0
1642536330000|2022-01-18 20:05:30|2324.21|2322.71|2323.67|2322.17|2324.34|2322.84|2323.67|2322.17|0
1642536340000|2022-01-18 20:05:40|2323.63|2322.13|2323.12|2321.62|2323.67|2322.17|2323.04|2321.54|0
1642536350000|2022-01-18 20:05:50|2323.16|2321.66|2323.36|2321.86|2323.49|2321.99|2323.12|2321.62|0
1642536360000|2022-01-18 20:06:00|2323.45|2321.95|2323.41|2321.91|2323.71|2322.21|2323.41|2321.91|0
1642536370000|2022-01-18 20:06:10|2323.32|2321.82|2323.41|2321.91|2323.45|2321.95|2323.29|2321.79|0
1642536380000|2022-01-18 20:06:20|2323.45|2321.95|2323.49|2321.99|2323.53|2322.03|2323.45|2321.95|0
1642536390000|2022-01-18 20:06:30|2323.53|2322.03|2323.99|2322.49|2323.99|2322.49|2323.53|2322.03|0
1642536400000|2022-01-18 20:06:40|2324.08|2322.58|2323.95|2322.45|2324.08|2322.58|2323.86|2322.36|0
1642536410000|2022-01-18 20:06:50|2324.04|2322.54|2324.12|2322.62|2324.12|2322.62|2323.95|2322.45|0
1642536420000|2022-01-18 20:07:00|2324.08|2322.58|2324.56|2323.06|2324.56|2323.06|2324.08|2322.58|0
1642536430000|2022-01-18 20:07:10|2324.6|2323.1|2324.67|2323.17|2324.71|2323.21|2324.51|2323.01|0
1642536440000|2022-01-18 20:07:20|2324.64|2323.14|2324.3|2322.8|2324.64|2323.14|2324.3|2322.8|0
1642536450000|2022-01-18 20:07:30|2324.26|2322.76|2324.26|2322.76|2324.26|2322.76|2324.23|2322.73|0
1642536460000|2022-01-18 20:07:40|2324.23|2322.73|2324.14|2322.64|2324.26|2322.76|2323.97|2322.47|0
1642536470000|2022-01-18 20:07:50|2324.23|2322.73|2324.38|2322.88|2324.6|2323.1|2324.14|2322.64|0
1642536480000|2022-01-18 20:08:00|2324.34|2322.84|2324.04|2322.54|2324.38|2322.88|2324.04|2322.54|0
1642536490000|2022-01-18 20:08:10|2323.95|2322.45|2323.57|2322.07|2324.04|2322.54|2323.53|2322.03|0
1642536500000|2022-01-18 20:08:20|2323.6|2322.1|2323.68|2322.18|2323.9|2322.4|2323.6|2322.1|0
1642536510000|2022-01-18 20:08:30|2323.72|2322.22|2324.05|2322.55|2324.07|2322.57|2323.72|2322.22|0
1642536520000|2022-01-18 20:08:40|2324.23|2322.73|2323.94|2322.44|2324.27|2322.77|2323.9|2322.4|0
1642536530000|2022-01-18 20:08:50|2323.9|2322.4|2323.68|2322.18|2323.9|2322.4|2323.68|2322.18|0
1642536540000|2022-01-18 20:09:00|2323.7|2322.2|2323.94|2322.44|2323.94|2322.44|2323.68|2322.18|0
1642536550000|2022-01-18 20:09:10|2323.76|2322.26|2323.9|2322.4|2323.98|2322.48|2323.68|2322.18|0
1642536560000|2022-01-18 20:09:20|2323.86|2322.36|2323.6|2322.1|2323.86|2322.36|2323.6|2322.1|0
1642536570000|2022-01-18 20:09:30|2323.57|2322.07|2323.4|2321.9|2323.57|2322.07|2323.27|2321.77|0
1642536580000|2022-01-18 20:09:40|2323.36|2321.86|2323.31|2321.81|2323.53|2322.03|2323.27|2321.77|0
1642536590000|2022-01-18 20:09:50|2323.35|2321.85|2323.09|2321.59|2323.35|2321.85|2323.09|2321.59|0
1642536600000|2022-01-18 20:10:00|2323.05|2321.55|2322.53|2321.03|2323.05|2321.55|2322.53|2321.03|0
1642536610000|2022-01-18 20:10:10|2322.62|2321.12|2322.75|2321.25|2322.79|2321.29|2322.53|2321.03|0
1642536620000|2022-01-18 20:10:20|2322.79|2321.29|2323.16|2321.66|2323.29|2321.79|2322.75|2321.25|0
1642536630000|2022-01-18 20:10:30|2323.18|2321.68|2323.46|2321.96|2323.68|2322.18|2323.16|2321.66|0
1642536640000|2022-01-18 20:10:40|2323.44|2321.94|2323.42|2321.92|2323.46|2321.96|2323.16|2321.66|0
1642536650000|2022-01-18 20:10:50|2323.44|2321.94|2323.35|2321.85|2323.55|2322.05|2323.22|2321.72|0
1642536660000|2022-01-18 20:11:00|2323.42|2321.92|2323.72|2322.22|2323.72|2322.22|2323.38|2321.88|0
1642536670000|2022-01-18 20:11:10|2323.68|2322.18|2323.7|2322.2|2323.74|2322.24|2323.66|2322.16|0
1642536680000|2022-01-18 20:11:20|2323.66|2322.16|2323.5|2322|2323.66|2322.16|2323.46|2321.96|0
1642536690000|2022-01-18 20:11:30|2323.54|2322.04|2323.54|2322.04|2323.72|2322.22|2323.5|2322|0
1642536700000|2022-01-18 20:11:40|2323.58|2322.08|2323.8|2322.3|2323.83|2322.33|2323.54|2322.04|0
1642536710000|2022-01-18 20:11:50|2323.83|2322.33|2323.89|2322.39|2323.89|2322.39|2323.76|2322.26|0
1642536720000|2022-01-18 20:12:00|2323.8|2322.3|2324.02|2322.52|2324.09|2322.59|2323.76|2322.26|0
1642536730000|2022-01-18 20:12:10|2324.05|2322.55|2324.31|2322.81|2324.35|2322.85|2324.05|2322.55|0
1642536740000|2022-01-18 20:12:20|2324.27|2322.77|2324.09|2322.59|2324.27|2322.77|2324.09|2322.59|0
1642536750000|2022-01-18 20:12:30|2324.13|2322.63|2323.96|2322.46|2324.13|2322.63|2323.83|2322.33|0
1642536760000|2022-01-18 20:12:40|2323.87|2322.37|2323.8|2322.3|2323.87|2322.37|2323.76|2322.26|0
1642536770000|2022-01-18 20:12:50|2323.83|2322.33|2323.72|2322.22|2323.83|2322.33|2323.72|2322.22|0
1642536780000|2022-01-18 20:13:00|2323.8|2322.3|2323.8|2322.3|2323.83|2322.33|2323.63|2322.13|0
1642536790000|2022-01-18 20:13:10|2323.76|2322.26|2323.5|2322|2323.76|2322.26|2323.5|2322|0
1642536800000|2022-01-18 20:13:20|2323.58|2322.08|2323.5|2322|2323.76|2322.26|2323.5|2322|0
1642536810000|2022-01-18 20:13:30|2323.52|2322.02|2323.67|2322.17|2323.8|2322.3|2323.52|2322.02|0
1642536820000|2022-01-18 20:13:40|2323.76|2322.26|2323.87|2322.37|2323.87|2322.37|2323.63|2322.13|0
1642536830000|2022-01-18 20:13:50|2323.91|2322.41|2323.96|2322.46|2324.09|2322.59|2323.8|2322.3|0
1642536840000|2022-01-18 20:14:00|2323.87|2322.37|2323.87|2322.37|2324.09|2322.59|2323.83|2322.33|0
1642536850000|2022-01-18 20:14:10|2324.05|2322.55|2323.83|2322.33|2324.09|2322.59|2323.8|2322.3|0
1642536860000|2022-01-18 20:14:20|2323.87|2322.37|2323.87|2322.37|2323.87|2322.37|2323.8|2322.3|0
1642536870000|2022-01-18 20:14:30|2323.83|2322.33|2323.42|2321.92|2323.83|2322.33|2323.39|2321.89|0
1642536880000|2022-01-18 20:14:40|2323.46|2321.96|2323.13|2321.63|2323.46|2321.96|2323.13|2321.63|0
1642536890000|2022-01-18 20:14:50|2323.09|2321.59|2323.09|2321.59|2323.13|2321.63|2322.83|2321.33|0
1642536900000|2022-01-18 20:15:00|2323|2321.5|2322.16|2320.66|2323|2321.5|2322.16|2320.66|0
1642536910000|2022-01-18 20:15:10|2322.2|2320.7|2321.03|2319.53|2322.2|2320.7|2321.03|2319.53|0
1642536920000|2022-01-18 20:15:20|2320.94|2319.44|2320.31|2318.81|2320.98|2319.48|2320.24|2318.74|0
1642536930000|2022-01-18 20:15:30|2320.35|2318.85|2320.98|2319.48|2320.98|2319.48|2320.27|2318.77|0
1642536940000|2022-01-18 20:15:40|2321.16|2319.66|2320.24|2318.74|2321.2|2319.7|2320.07|2318.57|0
1642536950000|2022-01-18 20:15:50|2320.2|2318.7|2320.16|2318.66|2320.49|2318.99|2320.03|2318.53|0
1642536960000|2022-01-18 20:16:00|2320.12|2318.62|2320.42|2318.92|2320.53|2319.03|2320.03|2318.53|0
1642536970000|2022-01-18 20:16:10|2320.38|2318.88|2319.75|2318.25|2320.46|2318.96|2319.75|2318.25|0
1642536980000|2022-01-18 20:16:20|2319.71|2318.21|2319.45|2317.95|2319.71|2318.21|2319.45|2317.95|0
1642536990000|2022-01-18 20:16:30|2319.49|2317.99|2319.29|2317.79|2319.49|2317.99|2319.16|2317.66|0
1642537000000|2022-01-18 20:16:40|2319.38|2317.88|2319.08|2317.58|2319.42|2317.92|2318.91|2317.41|0
1642537010000|2022-01-18 20:16:50|2319.04|2317.54|2318.84|2317.34|2319.08|2317.58|2318.82|2317.32|0
1642537020000|2022-01-18 20:17:00|2318.86|2317.36|2318.27|2316.77|2318.86|2317.36|2318.16|2316.66|0
1642537030000|2022-01-18 20:17:10|2318.36|2316.86|2318.64|2317.14|2318.68|2317.18|2318.27|2316.77|0
1642537040000|2022-01-18 20:17:20|2318.68|2317.18|2318.14|2316.64|2318.68|2317.18|2318.13|2316.63|0
1642537050000|2022-01-18 20:17:30|2318.13|2316.63|2318.35|2316.85|2318.41|2316.91|2317.91|2316.41|0
1642537060000|2022-01-18 20:17:40|2318.32|2316.82|2318.73|2317.23|2318.73|2317.23|2318.32|2316.82|0
1642537070000|2022-01-18 20:17:50|2318.91|2317.41|2318.59|2317.09|2318.91|2317.41|2318.32|2316.82|0
1642537080000|2022-01-18 20:18:00|2318.63|2317.13|2318.55|2317.05|2318.85|2317.35|2318.42|2316.92|0
1642537090000|2022-01-18 20:18:10|2318.61|2317.11|2318.81|2317.31|2318.89|2317.39|2318.42|2316.92|0
1642537100000|2022-01-18 20:18:20|2318.85|2317.35|2318.81|2317.31|2318.85|2317.35|2318.55|2317.05|0
1642537110000|2022-01-18 20:18:30|2318.72|2317.22|2318.81|2317.31|2318.83|2317.33|2318.59|2317.09|0
1642537120000|2022-01-18 20:18:40|2318.85|2317.35|2318.98|2317.48|2319.11|2317.61|2318.81|2317.31|0
1642537130000|2022-01-18 20:18:50|2318.94|2317.44|2319.36|2317.86|2319.4|2317.9|2318.81|2317.31|0
1642537140000|2022-01-18 20:19:00|2319.35|2317.85|2319.11|2317.61|2319.36|2317.86|2319.05|2317.55|0
1642537150000|2022-01-18 20:19:10|2319.07|2317.57|2318.81|2317.31|2319.33|2317.83|2318.81|2317.31|0
1642537160000|2022-01-18 20:19:20|2318.85|2317.35|2319.03|2317.53|2319.07|2317.57|2318.85|2317.35|0
1642537170000|2022-01-18 20:19:30|2318.99|2317.49|2318.81|2317.31|2319.11|2317.61|2318.81|2317.31|0
1642537180000|2022-01-18 20:19:40|2318.73|2317.23|2318.77|2317.27|2318.81|2317.31|2318.73|2317.23|0
1642537190000|2022-01-18 20:19:50|2318.85|2317.35|2318.7|2317.2|2319.24|2317.74|2318.66|2317.16|0
1642537200000|2022-01-18 20:20:00|2318.66|2317.16|2318.14|2316.64|2318.73|2317.23|2318.14|2316.64|0
1642537210000|2022-01-18 20:20:10|2318.18|2316.68|2319.03|2317.53|2319.07|2317.57|2318.14|2316.64|0
1642537220000|2022-01-18 20:20:20|2319.05|2317.55|2318.72|2317.22|2319.05|2317.55|2318.72|2317.22|0
1642537230000|2022-01-18 20:20:30|2318.68|2317.18|2318.62|2317.12|2318.75|2317.25|2318.46|2316.96|0
1642537240000|2022-01-18 20:20:40|2318.72|2317.22|2318.86|2317.36|2319.02|2317.52|2318.72|2317.22|0
1642537250000|2022-01-18 20:20:50|2318.95|2317.45|2319.02|2317.52|2319.15|2317.65|2318.82|2317.32|0
1642537260000|2022-01-18 20:21:00|2319|2317.5|2319.28|2317.78|2319.28|2317.78|2318.73|2317.23|0
1642537270000|2022-01-18 20:21:10|2319.1|2317.6|2319.28|2317.78|2319.45|2317.95|2319.02|2317.52|0
1642537280000|2022-01-18 20:21:20|2319.32|2317.82|2319.32|2317.82|2319.45|2317.95|2319.28|2317.78|0
1642537290000|2022-01-18 20:21:30|2319.24|2317.74|2319.02|2317.52|2319.24|2317.74|2318.98|2317.48|0
1642537300000|2022-01-18 20:21:40|2319.11|2317.61|2319.28|2317.78|2319.32|2317.82|2319.02|2317.52|0
1642537310000|2022-01-18 20:21:50|2319.32|2317.82|2319.28|2317.78|2319.58|2318.08|2319.24|2317.74|0
1642537320000|2022-01-18 20:22:00|2319.32|2317.82|2319.36|2317.86|2319.45|2317.95|2319.02|2317.52|0
1642537330000|2022-01-18 20:22:10|2319.32|2317.82|2319.69|2318.19|2319.69|2318.19|2319.32|2317.82|0
1642537340000|2022-01-18 20:22:20|2319.73|2318.23|2319.95|2318.45|2320|2318.5|2319.73|2318.23|0
1642537350000|2022-01-18 20:22:30|2319.91|2318.41|2319.83|2318.33|2319.91|2318.41|2319.74|2318.24|0
1642537360000|2022-01-18 20:22:40|2319.87|2318.37|2319.92|2318.42|2319.92|2318.42|2319.83|2318.33|0
1642537370000|2022-01-18 20:22:50|2319.88|2318.38|2319.92|2318.42|2320.01|2318.51|2319.84|2318.34|0
1642537380000|2022-01-18 20:23:00|2320|2318.5|2320.31|2318.81|2320.4|2318.9|2319.97|2318.47|0
1642537390000|2022-01-18 20:23:10|2320.35|2318.85|2320.18|2318.68|2320.44|2318.94|2320.18|2318.68|0
1642537400000|2022-01-18 20:23:20|2320.14|2318.64|2320.18|2318.68|2320.31|2318.81|2320.14|2318.64|0
1642537410000|2022-01-18 20:23:30|2320.22|2318.72|2320.51|2319.01|2320.51|2319.01|2320.18|2318.68|0
1642537420000|2022-01-18 20:23:40|2320.47|2318.97|2320.25|2318.75|2320.55|2319.05|2320.18|2318.68|0
1642537430000|2022-01-18 20:23:50|2320.22|2318.72|2320.73|2319.23|2320.77|2319.27|2320.22|2318.72|0
1642537440000|2022-01-18 20:24:00|2320.64|2319.14|2320.27|2318.77|2320.64|2319.14|2320.14|2318.64|0
1642537450000|2022-01-18 20:24:10|2320.18|2318.68|2320.31|2318.81|2320.47|2318.97|2320.14|2318.64|0
1642537460000|2022-01-18 20:24:20|2320.22|2318.72|2320.18|2318.68|2320.47|2318.97|2320.18|2318.68|0
1642537470000|2022-01-18 20:24:30|2320.22|2318.72|2320.47|2318.97|2320.77|2319.27|2320.22|2318.72|0
1642537480000|2022-01-18 20:24:40|2320.46|2318.96|2320.47|2318.97|2320.51|2319.01|2320.35|2318.85|0
1642537490000|2022-01-18 20:24:50|2320.38|2318.88|2320.51|2319.01|2320.51|2319.01|2320.25|2318.75|0
1642537500000|2022-01-18 20:25:00|2320.49|2318.99|2320.22|2318.72|2320.49|2318.99|2320.05|2318.55|0
1642537510000|2022-01-18 20:25:10|2320.25|2318.75|2319.84|2318.34|2320.55|2319.05|2319.75|2318.25|0
1642537520000|2022-01-18 20:25:20|2319.75|2318.25|2319.66|2318.16|2319.88|2318.38|2319.4|2317.9|0
1642537530000|2022-01-18 20:25:30|2319.62|2318.12|2319.74|2318.24|2319.74|2318.24|2319.4|2317.9|0
1642537540000|2022-01-18 20:25:40|2319.72|2318.22|2320.29|2318.79|2320.29|2318.79|2319.7|2318.2|0
1642537550000|2022-01-18 20:25:50|2320.33|2318.83|2320.18|2318.68|2320.59|2319.09|2320.18|2318.68|0
1642537560000|2022-01-18 20:26:00|2320.14|2318.64|2319.25|2317.75|2320.18|2318.68|2319.25|2317.75|0
1642537570000|2022-01-18 20:26:10|2319.34|2317.84|2319.24|2317.74|2319.5|2318|2319.17|2317.67|0
1642537580000|2022-01-18 20:26:20|2319.33|2317.83|2319.58|2318.08|2319.76|2318.26|2319.28|2317.78|0
1642537590000|2022-01-18 20:26:30|2319.67|2318.17|2319.54|2318.04|2319.71|2318.21|2319.54|2318.04|0
1642537600000|2022-01-18 20:26:40|2319.5|2318|2319.54|2318.04|2319.61|2318.11|2319.5|2318|0
1642537610000|2022-01-18 20:26:50|2319.61|2318.11|2320.13|2318.63|2320.17|2318.67|2319.56|2318.06|0
1642537620000|2022-01-18 20:27:00|2320.24|2318.74|2320.46|2318.96|2320.54|2319.04|2320.24|2318.74|0
1642537630000|2022-01-18 20:27:10|2320.43|2318.93|2320.5|2319|2320.54|2319.04|2320.21|2318.71|0
1642537640000|2022-01-18 20:27:20|2320.46|2318.96|2320.5|2319|2320.76|2319.26|2320.17|2318.67|0
1642537650000|2022-01-18 20:27:30|2320.54|2319.04|2320.58|2319.08|2320.63|2319.13|2320.5|2319|0
1642537660000|2022-01-18 20:27:40|2320.54|2319.04|2320.24|2318.74|2320.54|2319.04|2320.21|2318.71|0
1642537670000|2022-01-18 20:27:50|2320.21|2318.71|2320.23|2318.73|2320.24|2318.74|2319.99|2318.49|0
1642537680000|2022-01-18 20:28:00|2320.24|2318.74|2320.3|2318.8|2320.32|2318.82|2320.12|2318.62|0
1642537690000|2022-01-18 20:28:10|2320.32|2318.82|2320.06|2318.56|2320.32|2318.82|2320.02|2318.52|0
1642537700000|2022-01-18 20:28:20|2320.02|2318.52|2319.77|2318.27|2320.06|2318.56|2319.77|2318.27|0
1642537710000|2022-01-18 20:28:30|2319.75|2318.25|2319.99|2318.49|2319.99|2318.49|2319.73|2318.23|0
1642537720000|2022-01-18 20:28:40|2320.01|2318.51|2319.95|2318.45|2320.02|2318.52|2319.73|2318.23|0
1642537730000|2022-01-18 20:28:50|2319.99|2318.49|2319.77|2318.27|2319.99|2318.49|2319.77|2318.27|0
1642537740000|2022-01-18 20:29:00|2319.69|2318.19|2319.47|2317.97|2319.73|2318.23|2319.47|2317.97|0
1642537750000|2022-01-18 20:29:10|2319.51|2318.01|2319.73|2318.23|2320.06|2318.56|2319.51|2318.01|0
1642537760000|2022-01-18 20:29:20|2319.69|2318.19|2319.51|2318.01|2319.69|2318.19|2319.47|2317.97|0
1642537770000|2022-01-18 20:29:30|2319.55|2318.05|2319.55|2318.05|2319.58|2318.08|2319.47|2317.97|0
1642537780000|2022-01-18 20:29:40|2319.51|2318.01|2319.51|2318.01|2319.55|2318.05|2319.51|2318.01|0
1642537790000|2022-01-18 20:29:50|2319.55|2318.05|2319.84|2318.34|2319.84|2318.34|2319.55|2318.05|0
1642537800000|2022-01-18 20:30:00|2319.8|2318.3|2319.14|2317.64|2319.8|2318.3|2319.14|2317.64|0
1642537810000|2022-01-18 20:30:10|2319.1|2317.6|2318.84|2317.34|2319.14|2317.64|2318.84|2317.34|0
1642537820000|2022-01-18 20:30:20|2318.88|2317.38|2318.8|2317.3|2318.97|2317.47|2318.76|2317.26|0
1642537830000|2022-01-18 20:30:30|2318.84|2317.34|2318.84|2317.34|2318.92|2317.42|2318.8|2317.3|0
1642537840000|2022-01-18 20:30:40|2318.8|2317.3|2318.92|2317.42|2318.92|2317.42|2318.62|2317.12|0
1642537850000|2022-01-18 20:30:50|2318.95|2317.45|2319.34|2317.84|2319.47|2317.97|2318.95|2317.45|0
1642537860000|2022-01-18 20:31:00|2319.43|2317.93|2319.8|2318.3|2319.84|2318.34|2319.21|2317.71|0
1642537870000|2022-01-18 20:31:10|2319.82|2318.32|2319.55|2318.05|2319.88|2318.38|2319.55|2318.05|0
1642537880000|2022-01-18 20:31:20|2319.58|2318.08|2319.25|2317.75|2319.58|2318.08|2319.25|2317.75|0
1642537890000|2022-01-18 20:31:30|2319.29|2317.79|2319.51|2318.01|2319.58|2318.08|2319.25|2317.75|0
1642537900000|2022-01-18 20:31:40|2319.33|2317.83|2319.21|2317.71|2319.55|2318.05|2318.95|2317.45|0
1642537910000|2022-01-18 20:31:50|2319.12|2317.62|2319.31|2317.81|2319.33|2317.83|2318.95|2317.45|0
1642537920000|2022-01-18 20:32:00|2319.33|2317.83|2319.29|2317.79|2319.58|2318.08|2319.29|2317.79|0
1642537930000|2022-01-18 20:32:10|2319.31|2317.81|2320.21|2318.71|2320.33|2318.83|2319.31|2317.81|0
1642537940000|2022-01-18 20:32:20|2320.25|2318.75|2319.62|2318.12|2320.25|2318.75|2319.58|2318.08|0
1642537950000|2022-01-18 20:32:30|2319.58|2318.08|2319.86|2318.36|2319.88|2318.38|2319.58|2318.08|0
1642537960000|2022-01-18 20:32:40|2319.88|2318.38|2320.05|2318.55|2320.14|2318.64|2319.84|2318.34|0
1642537970000|2022-01-18 20:32:50|2320.14|2318.64|2319.84|2318.34|2320.14|2318.64|2319.84|2318.34|0
1642537980000|2022-01-18 20:33:00|2319.88|2318.38|2319.58|2318.08|2319.88|2318.38|2319.33|2317.83|0
1642537990000|2022-01-18 20:33:10|2319.62|2318.12|2319.51|2318.01|2319.68|2318.18|2319.51|2318.01|0
1642538000000|2022-01-18 20:33:20|2319.55|2318.05|2319.43|2317.93|2319.88|2318.38|2319.43|2317.93|0
1642538010000|2022-01-18 20:33:30|2319.45|2317.95|2319.43|2317.93|2319.51|2318.01|2319.43|2317.93|0
1642538020000|2022-01-18 20:33:40|2319.39|2317.89|2319.43|2317.93|2319.47|2317.97|2319.19|2317.69|0
1642538030000|2022-01-18 20:33:50|2319.34|2317.84|2318.92|2317.42|2319.34|2317.84|2318.92|2317.42|0
1642538040000|2022-01-18 20:34:00|2318.95|2317.45|2319.55|2318.05|2319.55|2318.05|2318.95|2317.45|0
1642538050000|2022-01-18 20:34:10|2319.51|2318.01|2318.95|2317.45|2319.51|2318.01|2318.95|2317.45|0
1642538060000|2022-01-18 20:34:20|2318.92|2317.42|2318.99|2317.49|2319.08|2317.58|2318.92|2317.42|0
1642538070000|2022-01-18 20:34:30|2318.95|2317.45|2318.73|2317.23|2318.99|2317.49|2318.7|2317.2|0
1642538080000|2022-01-18 20:34:40|2318.7|2317.2|2318.44|2316.94|2318.7|2317.2|2318.32|2316.82|0
1642538090000|2022-01-18 20:34:50|2318.4|2316.9|2318.48|2316.98|2318.48|2316.98|2318.4|2316.9|0
1642538100000|2022-01-18 20:35:00|2318.55|2317.05|2318.44|2316.94|2318.73|2317.23|2318.44|2316.94|0
1642538110000|2022-01-18 20:35:10|2318.4|2316.9|2318.52|2317.02|2318.78|2317.28|2318.18|2316.68|0
1642538120000|2022-01-18 20:35:20|2318.49|2316.99|2318.45|2316.95|2318.82|2317.32|2318.36|2316.86|0
1642538130000|2022-01-18 20:35:30|2318.36|2316.86|2317.97|2316.47|2318.36|2316.86|2317.97|2316.47|0
1642538140000|2022-01-18 20:35:40|2317.86|2316.36|2318.02|2316.52|2318.15|2316.65|2317.73|2316.23|0
1642538150000|2022-01-18 20:35:50|2317.93|2316.43|2317.89|2316.39|2318.23|2316.73|2317.86|2316.36|0
1642538160000|2022-01-18 20:36:00|2317.93|2316.43|2317.9|2316.4|2318.57|2317.07|2317.87|2316.37|0
1642538170000|2022-01-18 20:36:10|2317.87|2316.37|2317.33|2315.83|2317.87|2316.37|2317.16|2315.66|0
1642538180000|2022-01-18 20:36:20|2317.24|2315.74|2317.2|2315.7|2317.46|2315.96|2317.2|2315.7|0
1642538190000|2022-01-18 20:36:30|2317.29|2315.79|2318.03|2316.53|2318.2|2316.7|2317.29|2315.79|0
1642538200000|2022-01-18 20:36:40|2317.94|2316.44|2317.53|2316.03|2318.16|2316.66|2317.53|2316.03|0
1642538210000|2022-01-18 20:36:50|2317.62|2316.12|2317.49|2315.99|2317.66|2316.16|2317.2|2315.7|0
1642538220000|2022-01-18 20:37:00|2317.53|2316.03|2317.9|2316.4|2318.16|2316.66|2317.49|2315.99|0
1642538230000|2022-01-18 20:37:10|2317.99|2316.49|2318.24|2316.74|2318.28|2316.78|2317.9|2316.4|0
1642538240000|2022-01-18 20:37:20|2318.16|2316.66|2317.57|2316.07|2318.2|2316.7|2317.57|2316.07|0
1642538250000|2022-01-18 20:37:30|2317.48|2315.98|2317.77|2316.27|2317.81|2316.31|2317.27|2315.77|0
1642538260000|2022-01-18 20:37:40|2317.73|2316.23|2317.66|2316.16|2317.88|2316.38|2317.29|2315.79|0
1642538270000|2022-01-18 20:37:50|2317.64|2316.14|2317.29|2315.79|2317.7|2316.2|2317.25|2315.75|0
1642538280000|2022-01-18 20:38:00|2317.25|2315.75|2317.21|2315.71|2317.55|2316.05|2317.21|2315.71|0
1642538290000|2022-01-18 20:38:10|2317.18|2315.68|2317.77|2316.27|2317.84|2316.34|2317.08|2315.58|0
1642538300000|2022-01-18 20:38:20|2317.81|2316.31|2317.81|2316.31|2318.18|2316.68|2317.81|2316.31|0
1642538310000|2022-01-18 20:38:30|2317.84|2316.34|2317.55|2316.05|2317.84|2316.34|2317.46|2315.96|0
1642538320000|2022-01-18 20:38:40|2317.46|2315.96|2318.18|2316.68|2318.22|2316.72|2317.42|2315.92|0
1642538330000|2022-01-18 20:38:50|2318.14|2316.64|2318.14|2316.64|2318.18|2316.68|2318.01|2316.51|0
1642538340000|2022-01-18 20:39:00|2318.05|2316.55|2317.88|2316.38|2318.14|2316.64|2317.88|2316.38|0
1642538350000|2022-01-18 20:39:10|2317.79|2316.29|2317.55|2316.05|2317.81|2316.31|2317.42|2315.92|0
1642538360000|2022-01-18 20:39:20|2317.46|2315.96|2317.84|2316.34|2318.01|2316.51|2317.42|2315.92|0
1642538370000|2022-01-18 20:39:30|2317.75|2316.25|2317.81|2316.31|2317.84|2316.34|2317.59|2316.09|0
1642538380000|2022-01-18 20:39:40|2317.77|2316.27|2317.77|2316.27|2317.84|2316.34|2317.55|2316.05|0
1642538390000|2022-01-18 20:39:50|2317.68|2316.18|2317.86|2316.36|2317.97|2316.47|2317.55|2316.05|0
1642538400000|2022-01-18 20:40:00|2317.84|2316.34|2317.88|2316.38|2317.88|2316.38|2317.51|2316.01|0
1642538410000|2022-01-18 20:40:10|2317.86|2316.36|2317.88|2316.38|2318.14|2316.64|2317.84|2316.34|0
1642538420000|2022-01-18 20:40:20|2317.92|2316.42|2317.47|2315.97|2318.01|2316.51|2317.47|2315.97|0
1642538430000|2022-01-18 20:40:30|2317.51|2316.01|2317.51|2316.01|2317.59|2316.09|2317.43|2315.93|0
1642538440000|2022-01-18 20:40:40|2317.55|2316.05|2317.47|2315.97|2317.55|2316.05|2317.43|2315.93|0
1642538450000|2022-01-18 20:40:50|2317.45|2315.95|2317.47|2315.97|2317.47|2315.97|2317.21|2315.71|0
1642538460000|2022-01-18 20:41:00|2317.43|2315.93|2317.47|2315.97|2317.51|2316.01|2317.21|2315.71|0
1642538470000|2022-01-18 20:41:10|2317.51|2316.01|2317.3|2315.8|2317.51|2316.01|2317.3|2315.8|0
1642538480000|2022-01-18 20:41:20|2317.21|2315.71|2316.73|2315.23|2317.3|2315.8|2316.69|2315.19|0
1642538490000|2022-01-18 20:41:30|2316.71|2315.21|2316.39|2314.89|2316.71|2315.21|2316.39|2314.89|0
1642538500000|2022-01-18 20:41:40|2316.35|2314.85|2316.35|2314.85|2316.48|2314.98|2316.32|2314.82|0
1642538510000|2022-01-18 20:41:50|2316.39|2314.89|2316.61|2315.11|2316.87|2315.37|2316.39|2314.89|0
1642538520000|2022-01-18 20:42:00|2316.65|2315.15|2316.54|2315.04|2316.65|2315.15|2316.54|2315.04|0
1642538530000|2022-01-18 20:42:10|2316.57|2315.07|2316.41|2314.91|2316.61|2315.11|2316.41|2314.91|0
1642538540000|2022-01-18 20:42:20|2316.5|2315|2316.24|2314.74|2316.83|2315.33|2316.2|2314.7|0
1642538550000|2022-01-18 20:42:30|2316.2|2314.7|2316.18|2314.68|2316.2|2314.7|2316.05|2314.55|0
1642538560000|2022-01-18 20:42:40|2316.11|2314.61|2315.9|2314.4|2316.14|2314.64|2315.86|2314.36|0
1642538570000|2022-01-18 20:42:50|2315.86|2314.36|2315.86|2314.36|2315.9|2314.4|2315.83|2314.33|0
1642538580000|2022-01-18 20:43:00|2315.83|2314.33|2315.94|2314.44|2316.01|2314.51|2315.83|2314.33|0
1642538590000|2022-01-18 20:43:10|2315.92|2314.42|2315.64|2314.14|2315.98|2314.48|2315.64|2314.14|0
1642538600000|2022-01-18 20:43:20|2315.68|2314.18|2315.77|2314.27|2315.77|2314.27|2315.39|2313.89|0
1642538610000|2022-01-18 20:43:30|2315.68|2314.18|2315.53|2314.03|2315.68|2314.18|2315.35|2313.85|0
1642538620000|2022-01-18 20:43:40|2315.35|2313.85|2315.49|2313.99|2315.53|2314.03|2315.31|2313.81|0
1642538630000|2022-01-18 20:43:50|2315.45|2313.95|2315.83|2314.33|2315.86|2314.36|2315.27|2313.77|0
1642538640000|2022-01-18 20:44:00|2315.79|2314.29|2315.9|2314.4|2315.94|2314.44|2315.79|2314.29|0
1642538650000|2022-01-18 20:44:10|2315.81|2314.31|2315.57|2314.07|2315.94|2314.44|2315.39|2313.89|0
1642538660000|2022-01-18 20:44:20|2315.61|2314.11|2315.68|2314.18|2315.68|2314.18|2315.57|2314.07|0
1642538670000|2022-01-18 20:44:30|2315.72|2314.22|2315.57|2314.07|2315.81|2314.31|2315.35|2313.85|0
1642538680000|2022-01-18 20:44:40|2315.48|2313.98|2314.9|2313.4|2315.57|2314.07|2314.72|2313.22|0
1642538690000|2022-01-18 20:44:50|2314.92|2313.42|2314.94|2313.44|2314.98|2313.48|2314.77|2313.27|0
1642538700000|2022-01-18 20:45:00|2314.98|2313.48|2315.53|2314.03|2315.53|2314.03|2314.9|2313.4|0
1642538710000|2022-01-18 20:45:10|2315.62|2314.12|2315.49|2313.99|2315.83|2314.33|2315.49|2313.99|0
1642538720000|2022-01-18 20:45:20|2315.45|2313.95|2315.61|2314.11|2315.64|2314.14|2315.27|2313.77|0
1642538730000|2022-01-18 20:45:30|2315.64|2314.14|2315.64|2314.14|2315.76|2314.26|2315.6|2314.1|0
1642538740000|2022-01-18 20:45:40|2315.62|2314.12|2316.11|2314.61|2316.19|2314.69|2315.62|2314.12|0
1642538750000|2022-01-18 20:45:50|2316.08|2314.58|2315.97|2314.47|2316.08|2314.58|2315.15|2313.65|0
1642538760000|2022-01-18 20:46:00|2316.06|2314.56|2316.19|2314.69|2316.19|2314.69|2315.86|2314.36|0
1642538770000|2022-01-18 20:46:10|2316.15|2314.65|2316.56|2315.06|2316.56|2315.06|2316.15|2314.65|0
1642538780000|2022-01-18 20:46:20|2316.52|2315.02|2316.6|2315.1|2316.86|2315.36|2316.49|2314.99|0
1642538790000|2022-01-18 20:46:30|2316.56|2315.06|2316.64|2315.14|2316.64|2315.14|2316.43|2314.93|0
1642538800000|2022-01-18 20:46:40|2316.68|2315.18|2316.56|2315.06|2316.86|2315.36|2316.34|2314.84|0
1642538810000|2022-01-18 20:46:50|2316.64|2315.14|2316.47|2314.97|2316.9|2315.4|2316.38|2314.88|0
1642538820000|2022-01-18 20:47:00|2316.56|2315.06|2316.73|2315.23|2317.08|2315.58|2316.56|2315.06|0
1642538830000|2022-01-18 20:47:10|2316.74|2315.24|2316.63|2315.13|2316.84|2315.34|2316.63|2315.13|0
1642538840000|2022-01-18 20:47:20|2316.59|2315.09|2316.74|2315.24|2316.74|2315.24|2316.37|2314.87|0
1642538850000|2022-01-18 20:47:30|2316.84|2315.34|2316.71|2315.21|2316.87|2315.37|2316.71|2315.21|0
1642538860000|2022-01-18 20:47:40|2316.63|2315.13|2316.82|2315.32|2317|2315.5|2316.41|2314.91|0
1642538870000|2022-01-18 20:47:50|2316.8|2315.3|2317.41|2315.91|2317.41|2315.91|2316.8|2315.3|0
1642538880000|2022-01-18 20:48:00|2317.38|2315.88|2317.63|2316.13|2317.75|2316.25|2317.19|2315.69|0
1642538890000|2022-01-18 20:48:10|2317.67|2316.17|2317.3|2315.8|2317.67|2316.17|2317.26|2315.76|0
1642538900000|2022-01-18 20:48:20|2317.26|2315.76|2316.93|2315.43|2317.26|2315.76|2316.67|2315.17|0
1642538910000|2022-01-18 20:48:30|2316.89|2315.39|2316.78|2315.28|2316.89|2315.39|2316.67|2315.17|0
1642538920000|2022-01-18 20:48:40|2316.8|2315.3|2316.93|2315.43|2317|2315.5|2316.8|2315.3|0
1642538930000|2022-01-18 20:48:50|2316.97|2315.47|2316.89|2315.39|2316.97|2315.47|2316.85|2315.35|0
1642538940000|2022-01-18 20:49:00|2316.85|2315.35|2317.39|2315.89|2317.39|2315.89|2316.52|2315.02|0
1642538950000|2022-01-18 20:49:10|2317.37|2315.87|2317.48|2315.98|2317.56|2316.06|2317.26|2315.76|0
1642538960000|2022-01-18 20:49:20|2317.52|2316.02|2317.48|2315.98|2317.82|2316.32|2317.35|2315.85|0
1642538970000|2022-01-18 20:49:30|2317.44|2315.94|2317.56|2316.06|2317.82|2316.32|2317.44|2315.94|0
1642538980000|2022-01-18 20:49:40|2317.52|2316.02|2317.85|2316.35|2317.89|2316.39|2317.52|2316.02|0
1642538990000|2022-01-18 20:49:50|2317.78|2316.28|2317.93|2316.43|2317.93|2316.43|2317.19|2315.69|0
1642539000000|2022-01-18 20:50:00|2317.97|2316.47|2317.85|2316.35|2317.99|2316.49|2317.22|2315.72|0
1642539010000|2022-01-18 20:50:10|2317.82|2316.32|2319.19|2317.69|2319.56|2318.06|2317.82|2316.32|0
1642539020000|2022-01-18 20:50:20|2319.15|2317.65|2319.41|2317.91|2319.71|2318.21|2319.11|2317.61|0
1642539030000|2022-01-18 20:50:30|2319.59|2318.09|2319.59|2318.09|2320.08|2318.58|2319.55|2318.05|0
1642539040000|2022-01-18 20:50:40|2319.55|2318.05|2320|2318.5|2320|2318.5|2319.46|2317.96|0
1642539050000|2022-01-18 20:50:50|2320.04|2318.54|2320.04|2318.54|2320.12|2318.62|2319.71|2318.21|0
1642539060000|2022-01-18 20:51:00|2319.93|2318.43|2319.45|2317.95|2320|2318.5|2319.45|2317.95|0
1642539070000|2022-01-18 20:51:10|2319.38|2317.88|2318.53|2317.03|2319.38|2317.88|2318.45|2316.95|0
1642539080000|2022-01-18 20:51:20|2318.45|2316.95|2318.09|2316.59|2318.49|2316.99|2318.09|2316.59|0
1642539090000|2022-01-18 20:51:30|2318.01|2316.51|2317.46|2315.96|2318.09|2316.59|2317.34|2315.84|0
1642539100000|2022-01-18 20:51:40|2317.42|2315.92|2317.53|2316.03|2317.79|2316.29|2317.2|2315.7|0
1642539110000|2022-01-18 20:51:50|2317.62|2316.12|2316.99|2315.49|2317.62|2316.12|2316.99|2315.49|0
1642539120000|2022-01-18 20:52:00|2317.03|2315.53|2317.68|2316.18|2318.03|2316.53|2317.03|2315.53|0
1642539130000|2022-01-18 20:52:10|2317.59|2316.09|2316.98|2315.48|2317.59|2316.09|2316.98|2315.48|0
1642539140000|2022-01-18 20:52:20|2316.94|2315.44|2316.35|2314.85|2317.09|2315.59|2316.35|2314.85|0
1642539150000|2022-01-18 20:52:30|2316.39|2314.89|2316.26|2314.76|2316.41|2314.91|2316.15|2314.65|0
1642539160000|2022-01-18 20:52:40|2316.17|2314.67|2316.2|2314.7|2316.42|2314.92|2316.13|2314.63|0
1642539170000|2022-01-18 20:52:50|2316.24|2314.74|2316.2|2314.7|2316.24|2314.74|2316.17|2314.67|0
1642539180000|2022-01-18 20:53:00|2316.24|2314.74|2316.94|2315.44|2317.09|2315.59|2316.2|2314.7|0
1642539190000|2022-01-18 20:53:10|2316.96|2315.46|2316.98|2315.48|2316.98|2315.48|2316.81|2315.31|0
1642539200000|2022-01-18 20:53:20|2317.02|2315.52|2317.2|2315.7|2317.53|2316.03|2316.94|2315.44|0
1642539210000|2022-01-18 20:53:30|2317.16|2315.66|2316.31|2314.81|2317.2|2315.7|2316.31|2314.81|0
1642539220000|2022-01-18 20:53:40|2316.23|2314.73|2316.05|2314.55|2316.23|2314.73|2315.76|2314.26|0
1642539230000|2022-01-18 20:53:50|2316.01|2314.51|2316.2|2314.7|2316.2|2314.7|2315.83|2314.33|0
1642539240000|2022-01-18 20:54:00|2316.13|2314.63|2315.91|2314.41|2316.24|2314.74|2315.91|2314.41|0
1642539250000|2022-01-18 20:54:10|2315.83|2314.33|2315.95|2314.45|2315.98|2314.48|2315.57|2314.07|0
1642539260000|2022-01-18 20:54:20|2315.86|2314.36|2316.24|2314.74|2316.28|2314.78|2315.82|2314.32|0
1642539270000|2022-01-18 20:54:30|2316.2|2314.7|2316.13|2314.63|2316.3|2314.8|2315.76|2314.26|0
1642539280000|2022-01-18 20:54:40|2316.01|2314.51|2314.5|2313|2316.01|2314.51|2314.46|2312.96|0
1642539290000|2022-01-18 20:54:50|2314.42|2312.92|2313.98|2312.48|2314.42|2312.92|2313.68|2312.18|0
1642539300000|2022-01-18 20:55:00|2314.02|2312.52|2313.98|2312.48|2314.02|2312.52|2313.65|2312.15|0
1642539310000|2022-01-18 20:55:10|2313.94|2312.44|2314.62|2313.12|2314.79|2313.29|2313.65|2312.15|0
1642539320000|2022-01-18 20:55:20|2314.72|2313.22|2315.1|2313.6|2315.31|2313.81|2314.72|2313.22|0
1642539330000|2022-01-18 20:55:30|2315.07|2313.57|2315.75|2314.25|2315.88|2314.38|2315.07|2313.57|0
1642539340000|2022-01-18 20:55:40|2315.71|2314.21|2315.95|2314.45|2315.95|2314.45|2315.47|2313.97|0
1642539350000|2022-01-18 20:55:50|2315.77|2314.27|2315.6|2314.1|2315.77|2314.27|2315.26|2313.76|0
1642539360000|2022-01-18 20:56:00|2315.51|2314.01|2315.26|2313.76|2315.51|2314.01|2315|2313.5|0
1642539370000|2022-01-18 20:56:10|2315.17|2313.67|2315.4|2313.9|2315.97|2314.47|2315|2313.5|0
1642539380000|2022-01-18 20:56:20|2315.34|2313.84|2315.63|2314.13|2315.67|2314.17|2315.34|2313.84|0
1642539390000|2022-01-18 20:56:30|2315.54|2314.04|2315.82|2314.32|2315.89|2314.39|2315.38|2313.88|0
1642539400000|2022-01-18 20:56:40|2315.63|2314.13|2315.71|2314.21|2315.71|2314.21|2315.6|2314.1|0
1642539410000|2022-01-18 20:56:50|2315.8|2314.3|2316.23|2314.73|2316.3|2314.8|2315.71|2314.21|0
1642539420000|2022-01-18 20:57:00|2316.26|2314.76|2316.86|2315.36|2316.89|2315.39|2316.01|2314.51|0
1642539430000|2022-01-18 20:57:10|2316.82|2315.32|2317.23|2315.73|2317.49|2315.99|2316.82|2315.32|0
1642539440000|2022-01-18 20:57:20|2317.25|2315.75|2317.08|2315.58|2317.25|2315.75|2316.73|2315.23|0
1642539450000|2022-01-18 20:57:30|2317.15|2315.65|2318.23|2316.73|2318.23|2316.73|2317.15|2315.65|0
1642539460000|2022-01-18 20:57:40|2318.14|2316.64|2317.99|2316.49|2318.16|2316.66|2317.59|2316.09|0
1642539470000|2022-01-18 20:57:50|2318.02|2316.52|2317.61|2316.11|2318.36|2316.86|2317.48|2315.98|0
1642539480000|2022-01-18 20:58:00|2317.65|2316.15|2317.61|2316.11|2317.65|2316.15|2317.36|2315.86|0
1642539490000|2022-01-18 20:58:10|2317.54|2316.04|2318.11|2316.61|2318.11|2316.61|2317.28|2315.78|0
1642539500000|2022-01-18 20:58:20|2318.02|2316.52|2318.49|2316.99|2318.53|2317.03|2318.02|2316.52|0
1642539510000|2022-01-18 20:58:30|2318.42|2316.92|2318.27|2316.77|2318.49|2316.99|2318.27|2316.77|0
1642539520000|2022-01-18 20:58:40|2318.23|2316.73|2318.08|2316.58|2318.27|2316.77|2318.01|2316.51|0
1642539530000|2022-01-18 20:58:50|2318.12|2316.62|2318.34|2316.84|2318.34|2316.84|2318.08|2316.58|0
1642539540000|2022-01-18 20:59:00|2318.19|2316.69|2317.63|2316.13|2318.19|2316.69|2317.6|2316.1|0
1642539550000|2022-01-18 20:59:10|2317.6|2316.1|2317.69|2316.19|2317.69|2316.19|2317.56|2316.06|0
1642539560000|2022-01-18 20:59:20|2317.6|2316.1|2318.28|2316.78|2318.28|2316.78|2317.56|2316.06|0
1642539570000|2022-01-18 20:59:30|2318.32|2316.82|2318.52|2317.02|2318.65|2317.15|2317.97|2316.47|0
1642539580000|2022-01-18 20:59:40|2318.48|2316.98|2318.82|2317.32|2318.84|2317.34|2318.47|2316.97|0
1642539590000|2022-01-18 20:59:50|2318.84|2317.34|2319.48|2317.98|2320.15|2318.65|2318.8|2317.3|0
1642539600000|2022-01-18 21:00:00|2319.46|2317.96|2319.28|2317.78|2319.98|2318.48|2318.85|2317.35|0
1642539610000|2022-01-18 21:00:10|2319.3|2317.8|2319.28|2317.78|2319.72|2318.22|2318.67|2317.17|0
1642539620000|2022-01-18 21:00:20|2319.3|2317.8|2318.58|2317.08|2319.5|2318|2318.45|2316.95|0
1642539630000|2022-01-18 21:00:30|2318.59|2317.09|2317.97|2316.47|2318.67|2317.17|2317.87|2316.37|0
1642539640000|2022-01-18 21:00:40|2317.99|2316.49|2318.58|2317.08|2318.8|2317.3|2317.99|2316.49|0
1642539650000|2022-01-18 21:00:50|2318.59|2317.09|2317.39|2315.89|2318.8|2317.3|2317.17|2315.67|0
1642539660000|2022-01-18 21:01:00|2317.36|2315.86|2317.62|2316.12|2317.87|2316.37|2317.17|2315.67|0
1642539670000|2022-01-18 21:01:10|2317.63|2316.13|2317.62|2316.12|2317.74|2316.24|2317.17|2315.67|0
1642539680000|2022-01-18 21:01:20|2317.63|2316.13|2317.97|2316.47|2318.1|2316.6|2317.63|2316.13|0
1642539690000|2022-01-18 21:01:30|2317.95|2316.45|2317.52|2316.02|2317.95|2316.45|2317.52|2316.02|0
1642539700000|2022-01-18 21:01:40|2317.54|2316.04|2317.62|2316.12|2318.22|2316.72|2317.52|2316.02|0
1642539710000|2022-01-18 21:01:50|2317.7|2316.2|2318.1|2316.6|2318.1|2316.6|2317.7|2316.2|0
1642539720000|2022-01-18 21:02:00|2318.08|2316.58|2317.74|2316.24|2318.08|2316.58|2317.74|2316.24|0
1642539730000|2022-01-18 21:02:10|2317.76|2316.26|2317.97|2316.47|2317.97|2316.47|2317.52|2316.02|0
1642539740000|2022-01-18 21:02:20|2317.95|2316.45|2317.87|2316.37|2317.97|2316.47|2317.52|2316.02|0
1642539750000|2022-01-18 21:02:30|2317.89|2316.39|2317.85|2316.35|2318.22|2316.72|2317.85|2316.35|0
1642539760000|2022-01-18 21:02:40|2317.74|2316.24|2317.62|2316.12|2317.74|2316.24|2317.62|2316.12|0
1642539770000|2022-01-18 21:02:50|2317.63|2316.13|2318.05|2316.55|2318.1|2316.6|2317.63|2316.13|0
1642539780000|2022-01-18 21:03:00|2318.06|2316.56|2317.97|2316.47|2318.22|2316.72|2317.74|2316.24|0
1642539790000|2022-01-18 21:03:10|2317.95|2316.45|2318.1|2316.6|2318.1|2316.6|2317.74|2316.24|0
1642539800000|2022-01-18 21:03:20|2318.06|2316.56|2317.96|2316.46|2318.06|2316.56|2317.73|2316.23|0
1642539810000|2022-01-18 21:03:30|2317.98|2316.48|2317.91|2316.41|2318.09|2316.59|2317.91|2316.41|0
1642539820000|2022-01-18 21:03:40|2317.92|2316.42|2318.09|2316.59|2318.31|2316.81|2317.91|2316.41|0
1642539830000|2022-01-18 21:03:50|2318.05|2316.55|2317.96|2316.46|2318.21|2316.71|2317.86|2316.36|0
1642539840000|2022-01-18 21:04:00|2317.95|2316.45|2317.86|2316.36|2317.96|2316.46|2317.86|2316.36|0
1642539850000|2022-01-18 21:04:10|2317.88|2316.38|2318.44|2316.94|2318.44|2316.94|2317.88|2316.38|0
1642539860000|2022-01-18 21:04:20|2318.42|2316.92|2318.21|2316.71|2318.44|2316.94|2318.21|2316.71|0
1642539870000|2022-01-18 21:04:30|2318.2|2316.7|2317.98|2316.48|2318.21|2316.71|2317.96|2316.46|0
1642539880000|2022-01-18 21:04:40|2318.09|2316.59|2317.96|2316.46|2318.09|2316.59|2317.91|2316.41|0
1642539890000|2022-01-18 21:04:50|2317.98|2316.48|2318.57|2317.07|2318.66|2317.16|2317.98|2316.48|0
1642539900000|2022-01-18 21:05:00|2318.53|2317.03|2318.21|2316.71|2318.53|2317.03|2318.09|2316.59|0
1642539910000|2022-01-18 21:05:10|2318.2|2316.7|2318.09|2316.59|2318.2|2316.7|2318.09|2316.59|0
1642539920000|2022-01-18 21:05:20|2318.07|2316.57|2318.04|2316.54|2318.09|2316.59|2317.61|2316.11|0
1642539930000|2022-01-18 21:05:30|2318.05|2316.55|2317.86|2316.36|2318.09|2316.59|2317.73|2316.23|0
1642539940000|2022-01-18 21:05:40|2317.85|2316.35|2317.73|2316.23|2317.96|2316.46|2317.73|2316.23|0
1642539950000|2022-01-18 21:05:50|2317.75|2316.25|2317.86|2316.36|2317.86|2316.36|2317.61|2316.11|0
1642539960000|2022-01-18 21:06:00|2317.84|2316.34|2317.91|2316.41|2317.96|2316.46|2317.73|2316.23|0
1642539970000|2022-01-18 21:06:10|2317.9|2316.4|2317.69|2316.19|2317.96|2316.46|2317.69|2316.19|0
1642539980000|2022-01-18 21:06:20|2317.68|2316.18|2317.96|2316.46|2317.96|2316.46|2317.61|2316.11|0
1642539990000|2022-01-18 21:06:30|2317.94|2316.44|2318.21|2316.71|2318.21|2316.71|2317.86|2316.36|0
1642540000000|2022-01-18 21:06:40|2318.2|2316.7|2318.21|2316.71|2318.21|2316.71|2317.96|2316.46|0
1642540010000|2022-01-18 21:06:50|2318.2|2316.7|2318.09|2316.59|2318.31|2316.81|2318.04|2316.54|0
1642540020000|2022-01-18 21:07:00|2318.1|2316.6|2318.21|2316.71|2318.21|2316.71|2317.96|2316.46|0
1642540030000|2022-01-18 21:07:10|2318.23|2316.73|2318.57|2317.07|2318.74|2317.24|2318.23|2316.73|0
1642540040000|2022-01-18 21:07:20|2318.58|2317.08|2318.21|2316.71|2318.66|2317.16|2318.21|2316.71|0
1642540050000|2022-01-18 21:07:30|2318.2|2316.7|2318.31|2316.81|2318.31|2316.81|2318.09|2316.59|0
1642540060000|2022-01-18 21:07:40|2318.3|2316.8|2318.35|2316.85|2318.57|2317.07|2318.26|2316.76|0
1642540070000|2022-01-18 21:07:50|2318.57|2317.07|2318.31|2316.81|2318.66|2317.16|2318.31|2316.81|0
1642540080000|2022-01-18 21:08:00|2318.29|2316.79|2318.21|2316.71|2318.44|2316.94|2318.21|2316.71|0
1642540090000|2022-01-18 21:08:10|2318.25|2316.75|2318.21|2316.71|2318.44|2316.94|2318.21|2316.71|0
1642540100000|2022-01-18 21:08:20|2318.23|2316.73|2318.21|2316.71|2318.31|2316.81|2318.09|2316.59|0
1642540110000|2022-01-18 21:08:30|2318.22|2316.72|2318.44|2316.94|2318.44|2316.94|2318.22|2316.72|0
1642540120000|2022-01-18 21:08:40|2318.42|2316.92|2318.09|2316.59|2318.42|2316.92|2318.09|2316.59|0
1642540130000|2022-01-18 21:08:50|2318.1|2316.6|2318.09|2316.59|2318.21|2316.71|2318.09|2316.59|0
1642540140000|2022-01-18 21:09:00|2318.1|2316.6|2318.09|2316.59|2318.21|2316.71|2318.09|2316.59|0
1642540150000|2022-01-18 21:09:10|2318.1|2316.6|2318.21|2316.71|2318.21|2316.71|2318.09|2316.59|0
1642540160000|2022-01-18 21:09:20|2318.2|2316.7|2318.21|2316.71|2318.21|2316.71|2318.09|2316.59|0
1642540170000|2022-01-18 21:09:30|2318.2|2316.7|2318.21|2316.71|2318.21|2316.71|2318.09|2316.59|0
1642540180000|2022-01-18 21:09:40|2318.2|2316.7|2318.09|2316.59|2318.26|2316.76|2318.09|2316.59|0
1642540190000|2022-01-18 21:09:50|2318.1|2316.6|2318.31|2316.81|2318.31|2316.81|2318.1|2316.6|0
1642540200000|2022-01-18 21:10:00|2318.29|2316.79|2318.31|2316.81|2318.31|2316.81|2318.21|2316.71|0
1642540210000|2022-01-18 21:10:10|2318.27|2316.77|2318.31|2316.81|2318.31|2316.81|2318.09|2316.59|0
1642540220000|2022-01-18 21:10:20|2318.29|2316.79|2318.31|2316.81|2318.31|2316.81|2318.13|2316.63|0
1642540230000|2022-01-18 21:10:30|2318.29|2316.79|2318.31|2316.81|2318.44|2316.94|2318.21|2316.71|0
1642540240000|2022-01-18 21:10:40|2318.29|2316.79|2318.31|2316.81|2318.31|2316.81|2318.21|2316.71|0
1642540250000|2022-01-18 21:10:50|2318.33|2316.83|2318.39|2316.89|2318.44|2316.94|2318.33|2316.83|0
1642540260000|2022-01-18 21:11:00|2318.4|2316.9|2318.13|2316.63|2318.44|2316.94|2318.13|2316.63|0
1642540270000|2022-01-18 21:11:10|2318.14|2316.64|2318.31|2316.81|2318.31|2316.81|2318.14|2316.64|0
1642540280000|2022-01-18 21:11:20|2318.29|2316.79|2318.44|2316.94|2318.44|2316.94|2318.21|2316.71|0
1642540290000|2022-01-18 21:11:30|2318.43|2316.93|2318.31|2316.81|2318.43|2316.93|2318.21|2316.71|0
1642540300000|2022-01-18 21:11:40|2318.29|2316.79|2318.21|2316.71|2318.29|2316.79|2318.09|2316.59|0
1642540310000|2022-01-18 21:11:50|2318.2|2316.7|2318.21|2316.71|2318.21|2316.71|2318.09|2316.59|0
1642540320000|2022-01-18 21:12:00|2318.23|2316.73|2318.31|2316.81|2318.31|2316.81|2318.21|2316.71|0
1642540330000|2022-01-18 21:12:10|2318.32|2316.82|2318.44|2316.94|2318.44|2316.94|2318.31|2316.81|0
1642540340000|2022-01-18 21:12:20|2318.46|2316.96|2318.66|2317.16|2318.66|2317.16|2318.46|2316.96|0
1642540350000|2022-01-18 21:12:30|2318.68|2317.18|2318.66|2317.16|2318.79|2317.29|2318.66|2317.16|0
1642540360000|2022-01-18 21:12:40|2318.64|2317.14|2318.44|2316.94|2318.64|2317.14|2318.44|2316.94|0
1642540370000|2022-01-18 21:12:50|2318.46|2316.96|2318.66|2317.16|2318.66|2317.16|2318.46|2316.96|0
1642540380000|2022-01-18 21:13:00|2318.64|2317.14|2318.79|2317.29|2318.79|2317.29|2318.57|2317.07|0
1642540390000|2022-01-18 21:13:10|2318.81|2317.31|2319.14|2317.64|2319.14|2317.64|2318.81|2317.31|0
1642540400000|2022-01-18 21:13:20|2319.1|2317.6|2319.14|2317.64|2319.14|2317.64|2318.92|2317.42|0
1642540410000|2022-01-18 21:13:30|2319.13|2317.63|2319.01|2317.51|2319.14|2317.64|2318.92|2317.42|0
1642540420000|2022-01-18 21:13:40|2319.03|2317.53|2319.01|2317.51|2319.27|2317.77|2319.01|2317.51|0
1642540430000|2022-01-18 21:13:50|2319.03|2317.53|2319.19|2317.69|2319.27|2317.77|2319.03|2317.53|0
1642540440000|2022-01-18 21:14:00|2319.18|2317.68|2319.27|2317.77|2319.36|2317.86|2319.14|2317.64|0
1642540450000|2022-01-18 21:14:10|2319.25|2317.75|2319.14|2317.64|2319.27|2317.77|2319.14|2317.64|0
1642540460000|2022-01-18 21:14:20|2319.13|2317.63|2319.01|2317.51|2319.27|2317.77|2319.01|2317.51|0
1642540470000|2022-01-18 21:14:30|2319.03|2317.53|2319.49|2317.99|2319.62|2318.12|2319.03|2317.53|0
1642540490000|2022-01-18 21:14:50|2319.51|2318.01|2319.36|2317.86|2319.62|2318.12|2319.36|2317.86|0
1642540500000|2022-01-18 21:15:00|2319.34|2317.84|2319.49|2317.99|2319.49|2317.99|2319.27|2317.77|0
1642540510000|2022-01-18 21:15:10|2319.5|2318|2319.62|2318.12|2319.62|2318.12|2319.49|2317.99|0
1642540520000|2022-01-18 21:15:20|2319.6|2318.1|2319.49|2317.99|2319.62|2318.12|2319.49|2317.99|0
1642540540000|2022-01-18 21:15:40|2319.47|2317.97|2319.49|2317.99|2319.49|2317.99|2319.36|2317.86|0
1642540550000|2022-01-18 21:15:50|2319.47|2317.97|2319.36|2317.86|2319.49|2317.99|2319.36|2317.86|0
1642540580000|2022-01-18 21:16:20|2319.35|2317.85|2319.27|2317.77|2319.35|2317.85|2319.14|2317.64|0
1642540590000|2022-01-18 21:16:30|2319.26|2317.76|2319.36|2317.86|2319.36|2317.86|2319.19|2317.69|0
1642540600000|2022-01-18 21:16:40|2319.38|2317.88|2319.36|2317.86|2319.49|2317.99|2319.36|2317.86|0
1642540620000|2022-01-18 21:17:00|2319.34|2317.84|2319.49|2317.99|2319.49|2317.99|2319.27|2317.77|0
1642540630000|2022-01-18 21:17:10|2319.51|2318.01|2319.62|2318.12|2319.62|2318.12|2319.51|2318.01|0
1642540650000|2022-01-18 21:17:30|2319.64|2318.14|2319.71|2318.21|2319.71|2318.21|2319.64|2318.14|0
1642540660000|2022-01-18 21:17:40|2319.73|2318.23|2319.84|2318.34|2319.84|2318.34|2319.73|2318.23|0
1642540670000|2022-01-18 21:17:50|2319.86|2318.36|2319.97|2318.47|2319.97|2318.47|2319.86|2318.36|0
1642540680000|2022-01-18 21:18:00|2319.99|2318.49|2320.06|2318.56|2320.19|2318.69|2319.99|2318.49|0
1642540690000|2022-01-18 21:18:10|2320.04|2318.54|2319.84|2318.34|2320.04|2318.54|2319.84|2318.34|0
1642540700000|2022-01-18 21:18:20|2319.86|2318.36|2319.71|2318.21|2319.97|2318.47|2319.71|2318.21|0
1642540710000|2022-01-18 21:18:30|2319.73|2318.23|2319.62|2318.12|2319.97|2318.47|2319.62|2318.12|0
1642540730000|2022-01-18 21:18:50|2319.63|2318.13|2319.71|2318.21|2319.71|2318.21|2319.62|2318.12|0
1642540740000|2022-01-18 21:19:00|2319.73|2318.23|2319.84|2318.34|2319.84|2318.34|2319.73|2318.23|0
1642540750000|2022-01-18 21:19:10|2319.82|2318.32|2319.71|2318.21|2319.82|2318.32|2319.71|2318.21|0
1642540760000|2022-01-18 21:19:20|2319.69|2318.19|2319.84|2318.34|2319.84|2318.34|2319.62|2318.12|0
1642540770000|2022-01-18 21:19:30|2319.82|2318.32|2319.71|2318.21|2319.82|2318.32|2319.71|2318.21|0
1642540790000|2022-01-18 21:19:50|2319.7|2318.2|2319.67|2318.17|2319.7|2318.2|2319.67|2318.17|0
1642540800000|2022-01-18 21:20:00|2319.71|2318.21|2319.71|2318.21|2319.79|2318.29|2319.71|2318.21|0
1642540810000|2022-01-18 21:20:10|2319.73|2318.23|2319.71|2318.21|2319.84|2318.34|2319.71|2318.21|0
1642540820000|2022-01-18 21:20:20|2319.72|2318.22|2319.84|2318.34|2319.84|2318.34|2319.71|2318.21|0
1642540830000|2022-01-18 21:20:30|2319.86|2318.36|2319.97|2318.47|2319.97|2318.47|2319.86|2318.36|0
1642540840000|2022-01-18 21:20:40|2319.98|2318.48|2319.97|2318.47|2320.06|2318.56|2319.97|2318.47|0
1642540860000|2022-01-18 21:21:00|2319.98|2318.48|2320.06|2318.56|2320.06|2318.56|2319.98|2318.48|0
1642540870000|2022-01-18 21:21:10|2320.04|2318.54|2319.97|2318.47|2320.04|2318.54|2319.97|2318.47|0
1642540890000|2022-01-18 21:21:30|2319.95|2318.45|2319.84|2318.34|2319.95|2318.45|2319.84|2318.34|0
1642540910000|2022-01-18 21:21:50|2319.86|2318.36|2319.71|2318.21|2319.97|2318.47|2319.71|2318.21|0
1642540920000|2022-01-18 21:22:00|2319.72|2318.22|2319.84|2318.34|2319.84|2318.34|2319.72|2318.22|0
1642540930000|2022-01-18 21:22:10|2319.85|2318.35|2319.71|2318.21|2319.89|2318.39|2319.71|2318.21|0
1642540940000|2022-01-18 21:22:20|2319.73|2318.23|2319.84|2318.34|2319.84|2318.34|2319.73|2318.23|0
1642540950000|2022-01-18 21:22:30|2319.86|2318.36|2319.97|2318.47|2319.97|2318.47|2319.84|2318.34|0
1642540960000|2022-01-18 21:22:40|2319.99|2318.49|2319.97|2318.47|2320.06|2318.56|2319.97|2318.47|0
1642540970000|2022-01-18 21:22:50|2320.05|2318.55|2320.41|2318.91|2320.41|2318.91|2320.05|2318.55|0
1642540980000|2022-01-18 21:23:00|2320.43|2318.93|2320.54|2319.04|2320.54|2319.04|2320.43|2318.93|0
1642540990000|2022-01-18 21:23:10|2320.52|2319.02|2320.41|2318.91|2320.52|2319.02|2320.41|2318.91|0
1642541000000|2022-01-18 21:23:20|2320.39|2318.89|2320.32|2318.82|2320.39|2318.89|2320.32|2318.82|0
1642541010000|2022-01-18 21:23:30|2320.33|2318.83|2320.32|2318.82|2320.41|2318.91|2320.32|2318.82|0
1642541040000|2022-01-18 21:24:00|2320.31|2318.81|2320.19|2318.69|2320.31|2318.81|2320.19|2318.69|0
1642541050000|2022-01-18 21:24:10|2320.17|2318.67|2320.54|2319.04|2320.54|2319.04|2320.06|2318.56|0
1642541060000|2022-01-18 21:24:20|2320.56|2319.06|2321.02|2319.52|2321.02|2319.52|2320.56|2319.06|0
1642541070000|2022-01-18 21:24:30|2321.01|2319.51|2320.94|2319.44|2321.01|2319.51|2320.94|2319.44|0
1642541080000|2022-01-18 21:24:40|2320.95|2319.45|2321.02|2319.52|2321.02|2319.52|2320.89|2319.39|0
1642541090000|2022-01-18 21:24:50|2321|2319.5|2320.76|2319.26|2321|2319.5|2320.76|2319.26|0
1642541110000|2022-01-18 21:25:10|2320.72|2319.22|2321.02|2319.52|2321.02|2319.52|2320.72|2319.22|0
1642541120000|2022-01-18 21:25:20|2321.03|2319.53|2321.12|2319.62|2321.12|2319.62|2321.03|2319.53|0
1642541130000|2022-01-18 21:25:30|2321.1|2319.6|2321.02|2319.52|2321.1|2319.6|2321.02|2319.52|0
1642541140000|2022-01-18 21:25:40|2321.04|2319.54|2321.02|2319.52|2321.12|2319.62|2321.02|2319.52|0
1642541150000|2022-01-18 21:25:50|2321.03|2319.53|2320.67|2319.17|2321.07|2319.57|2320.67|2319.17|0
1642541160000|2022-01-18 21:26:00|2320.71|2319.21|2320.54|2319.04|2320.89|2319.39|2320.54|2319.04|0
1642541170000|2022-01-18 21:26:10|2320.52|2319.02|2320.24|2318.74|2320.52|2319.02|2320.24|2318.74|0
1642541180000|2022-01-18 21:26:20|2320.19|2318.69|2320.19|2318.69|2320.19|2318.69|2319.97|2318.47|0
1642541200000|2022-01-18 21:26:40|2320.21|2318.71|2320.41|2318.91|2320.54|2319.04|2320.19|2318.69|0
1642541210000|2022-01-18 21:26:50|2320.42|2318.92|2320.41|2318.91|2320.5|2319|2320.41|2318.91|0
1642541220000|2022-01-18 21:27:00|2320.42|2318.92|2320.54|2319.04|2320.54|2319.04|2320.41|2318.91|0
1642541230000|2022-01-18 21:27:10|2320.53|2319.03|2320.54|2319.04|2320.54|2319.04|2320.41|2318.91|0
1642541240000|2022-01-18 21:27:20|2320.53|2319.03|2320.54|2319.04|2320.54|2319.04|2320.5|2319|0
1642541250000|2022-01-18 21:27:30|2320.55|2319.05|2320.54|2319.04|2320.59|2319.09|2320.54|2319.04|0
1642541270000|2022-01-18 21:27:50|2320.53|2319.03|2320.32|2318.82|2320.53|2319.03|2320.32|2318.82|0
1642541280000|2022-01-18 21:28:00|2320.31|2318.81|2320.24|2318.74|2320.31|2318.81|2320.24|2318.74|0
1642541290000|2022-01-18 21:28:10|2320.23|2318.73|2320.32|2318.82|2320.32|2318.82|2320.19|2318.69|0
1642541300000|2022-01-18 21:28:20|2320.34|2318.84|2320.41|2318.91|2320.41|2318.91|2320.34|2318.84|0
1642541310000|2022-01-18 21:28:30|2320.39|2318.89|2320.32|2318.82|2320.39|2318.89|2320.32|2318.82|0
1642541320000|2022-01-18 21:28:40|2320.3|2318.8|2320.19|2318.69|2320.3|2318.8|2320.19|2318.69|0
1642541330000|2022-01-18 21:28:50|2320.18|2318.68|2320.18|2318.68|2320.19|2318.69|2320.15|2318.65|0
1642541340000|2022-01-18 21:29:00|2320.15|2318.65|2320.19|2318.69|2320.19|2318.69|2320.06|2318.56|0
1642541350000|2022-01-18 21:29:10|2320.18|2318.68|2320.19|2318.69|2320.19|2318.69|2320.15|2318.65|0
1642541360000|2022-01-18 21:29:20|2320.18|2318.68|2320.19|2318.69|2320.19|2318.69|2320.15|2318.65|0
1642541370000|2022-01-18 21:29:30|2320.18|2318.68|2320.06|2318.56|2320.18|2318.68|2320.06|2318.56|0
1642541380000|2022-01-18 21:29:40|2320.08|2318.58|2320.19|2318.69|2320.19|2318.69|2320.06|2318.56|0
1642541390000|2022-01-18 21:29:50|2320.18|2318.68|2319.97|2318.47|2320.18|2318.68|2319.97|2318.47|0
1642541400000|2022-01-18 21:30:00|2319.99|2318.49|2320.15|2318.65|2320.19|2318.69|2319.99|2318.49|0
1642541410000|2022-01-18 21:30:10|2320.16|2318.66|2320.15|2318.65|2320.19|2318.69|2320.15|2318.65|0
1642541420000|2022-01-18 21:30:20|2320.14|2318.64|2320.06|2318.56|2320.14|2318.64|2320.06|2318.56|0
1642541430000|2022-01-18 21:30:30|2320.05|2318.55|2319.97|2318.47|2320.05|2318.55|2319.97|2318.47|0
1642541440000|2022-01-18 21:30:40|2319.98|2318.48|2320.06|2318.56|2320.06|2318.56|2319.98|2318.48|0
1642541450000|2022-01-18 21:30:50|2320.05|2318.55|2320.06|2318.56|2320.06|2318.56|2320.02|2318.52|0
1642541460000|2022-01-18 21:31:00|2320.05|2318.55|2320.06|2318.56|2320.06|2318.56|2319.97|2318.47|0
1642541470000|2022-01-18 21:31:10|2320.05|2318.55|2320.06|2318.56|2320.06|2318.56|2320.02|2318.52|0
1642541480000|2022-01-18 21:31:20|2320.04|2318.54|2319.97|2318.47|2320.04|2318.54|2319.97|2318.47|0
1642541510000|2022-01-18 21:31:50|2319.98|2318.48|2320.02|2318.52|2320.06|2318.56|2319.97|2318.47|0
1642541520000|2022-01-18 21:32:00|2320.01|2318.51|2319.89|2318.39|2320.01|2318.51|2319.84|2318.34|0
1642541530000|2022-01-18 21:32:10|2319.88|2318.38|2319.84|2318.34|2319.88|2318.38|2319.84|2318.34|0
1642541540000|2022-01-18 21:32:20|2319.82|2318.32|2319.71|2318.21|2319.82|2318.32|2319.71|2318.21|0
1642541550000|2022-01-18 21:32:30|2319.73|2318.23|2319.79|2318.29|2319.84|2318.34|2319.73|2318.23|0
1642541560000|2022-01-18 21:32:40|2319.71|2318.21|2319.71|2318.21|2319.71|2318.21|2319.71|2318.21|0
1642541590000|2022-01-18 21:33:10|2319.73|2318.23|2319.97|2318.47|2319.97|2318.47|2319.73|2318.23|0
1642541640000|2022-01-18 21:34:00|2319.98|2318.48|2319.97|2318.47|2320.06|2318.56|2319.97|2318.47|0
1642541650000|2022-01-18 21:34:10|2319.99|2318.49|2319.97|2318.47|2320.06|2318.56|2319.97|2318.47|0
1642541760000|2022-01-18 21:36:00|2319.98|2318.48|2319.97|2318.47|2320.06|2318.56|2319.97|2318.47|0
1642541780000|2022-01-18 21:36:20|2319.95|2318.45|2319.97|2318.47|2319.97|2318.47|2319.84|2318.34|0
1642541790000|2022-01-18 21:36:30|2319.95|2318.45|2319.84|2318.34|2319.95|2318.45|2319.71|2318.21|0
1642541870000|2022-01-18 21:37:50|2319.86|2318.36|2319.84|2318.34|2319.97|2318.47|2319.84|2318.34|0
1642541900000|2022-01-18 21:38:20|2319.86|2318.36|2319.97|2318.47|2319.97|2318.47|2319.86|2318.36|0
1642541920000|2022-01-18 21:38:40|2319.99|2318.49|2320.06|2318.56|2320.06|2318.56|2319.99|2318.49|0
1642541930000|2022-01-18 21:38:50|2320.08|2318.58|2320.15|2318.65|2320.19|2318.69|2320.08|2318.58|0
1642541940000|2022-01-18 21:39:00|2320.16|2318.66|2320.06|2318.56|2320.19|2318.69|2320.06|2318.56|0
1642541950000|2022-01-18 21:39:10|2320.04|2318.54|2320.06|2318.56|2320.06|2318.56|2319.97|2318.47|0
1642542000000|2022-01-18 21:40:00|2320.05|2318.55|2319.97|2318.47|2320.05|2318.55|2319.97|2318.47|0
1642542030000|2022-01-18 21:40:30|2319.99|2318.49|2320.06|2318.56|2320.06|2318.56|2319.99|2318.49|0
1642542040000|2022-01-18 21:40:40|2320.04|2318.54|2319.97|2318.47|2320.04|2318.54|2319.97|2318.47|0
1642542070000|2022-01-18 21:41:10|2320.01|2318.51|2320.19|2318.69|2320.19|2318.69|2320.01|2318.51|0
1642542080000|2022-01-18 21:41:20|2320.21|2318.71|2320.41|2318.91|2320.41|2318.91|2320.21|2318.71|0
1642542090000|2022-01-18 21:41:30|2320.43|2318.93|2320.54|2319.04|2320.54|2319.04|2320.41|2318.91|0
1642542110000|2022-01-18 21:41:50|2320.52|2319.02|2320.41|2318.91|2320.52|2319.02|2320.41|2318.91|0
1642542150000|2022-01-18 21:42:30|2320.43|2318.93|2320.54|2319.04|2320.54|2319.04|2320.43|2318.93|0
1642542160000|2022-01-18 21:42:40|2320.53|2319.03|2320.54|2319.04|2320.54|2319.04|2320.5|2319|0
1642542170000|2022-01-18 21:42:50|2320.56|2319.06|2320.54|2319.04|2320.67|2319.17|2320.54|2319.04|0
1642542180000|2022-01-18 21:43:00|2320.56|2319.06|2320.89|2319.39|2320.89|2319.39|2320.56|2319.06|0
1642542190000|2022-01-18 21:43:10|2320.91|2319.41|2321.02|2319.52|2321.02|2319.52|2320.89|2319.39|0
1642542200000|2022-01-18 21:43:20|2321.01|2319.51|2320.89|2319.39|2321.01|2319.51|2320.89|2319.39|0
1642542210000|2022-01-18 21:43:30|2320.9|2319.4|2321.02|2319.52|2321.02|2319.52|2320.9|2319.4|0
1642542230000|2022-01-18 21:43:50|2321|2319.5|2320.76|2319.26|2321|2319.5|2320.76|2319.26|0
1642542240000|2022-01-18 21:44:00|2320.78|2319.28|2320.89|2319.39|2320.89|2319.39|2320.78|2319.28|0
1642542250000|2022-01-18 21:44:10|2320.9|2319.4|2320.94|2319.44|2320.94|2319.44|2320.89|2319.39|0
1642542260000|2022-01-18 21:44:20|2320.95|2319.45|2321.12|2319.62|2321.12|2319.62|2320.95|2319.45|0
1642542290000|2022-01-18 21:44:50|2321.13|2319.63|2321.12|2319.62|2321.2|2319.7|2321.12|2319.62|0
1642542300000|2022-01-18 21:45:00|2321.13|2319.63|2321.37|2319.87|2321.47|2319.97|2321.13|2319.63|0
1642542310000|2022-01-18 21:45:10|2321.38|2319.88|2321.37|2319.87|2321.42|2319.92|2321.37|2319.87|0
1642542320000|2022-01-18 21:45:20|2321.39|2319.89|2321.46|2319.96|2321.47|2319.97|2321.39|2319.89|0
1642542340000|2022-01-18 21:45:40|2321.48|2319.98|2321.6|2320.1|2321.6|2320.1|2321.48|2319.98|0
1642542350000|2022-01-18 21:45:50|2321.62|2320.12|2321.73|2320.23|2321.73|2320.23|2321.62|2320.12|0
1642542360000|2022-01-18 21:46:00|2321.74|2320.24|2321.82|2320.32|2321.82|2320.32|2321.74|2320.24|0
1642542370000|2022-01-18 21:46:10|2321.8|2320.3|2321.73|2320.23|2321.8|2320.3|2321.73|2320.23|0
1642542380000|2022-01-18 21:46:20|2321.71|2320.21|2321.6|2320.1|2321.71|2320.21|2321.6|2320.1|0
1642542390000|2022-01-18 21:46:30|2321.61|2320.11|2321.72|2320.22|2321.73|2320.23|2321.6|2320.1|0
1642542400000|2022-01-18 21:46:40|2321.64|2320.14|2321.6|2320.1|2321.73|2320.23|2321.6|2320.1|0
1642542430000|2022-01-18 21:47:10|2321.62|2320.12|2321.82|2320.32|2321.82|2320.32|2321.62|2320.12|0
1642542450000|2022-01-18 21:47:30|2321.84|2320.34|2321.95|2320.45|2321.95|2320.45|2321.82|2320.32|0
1642542460000|2022-01-18 21:47:40|2321.93|2320.43|2321.82|2320.32|2321.93|2320.43|2321.82|2320.32|0
1642542470000|2022-01-18 21:47:50|2321.8|2320.3|2321.73|2320.23|2321.8|2320.3|2321.73|2320.23|0
1642542480000|2022-01-18 21:48:00|2321.74|2320.24|2321.73|2320.23|2321.82|2320.32|2321.73|2320.23|0
1642542490000|2022-01-18 21:48:10|2321.77|2320.27|2321.73|2320.23|2321.77|2320.27|2321.73|2320.23|0
1642542510000|2022-01-18 21:48:30|2321.74|2320.24|2321.82|2320.32|2321.82|2320.32|2321.74|2320.24|0
1642542530000|2022-01-18 21:48:50|2321.84|2320.34|2321.73|2320.23|2321.95|2320.45|2321.73|2320.23|0
1642542540000|2022-01-18 21:49:00|2321.74|2320.24|2321.95|2320.45|2321.95|2320.45|2321.74|2320.24|0
1642542550000|2022-01-18 21:49:10|2321.93|2320.43|2321.73|2320.23|2321.93|2320.43|2321.73|2320.23|0
1642542580000|2022-01-18 21:49:40|2321.74|2320.24|2321.82|2320.32|2321.82|2320.32|2321.74|2320.24|0
1642542590000|2022-01-18 21:49:50|2321.8|2320.3|2321.73|2320.23|2321.8|2320.3|2321.73|2320.23|0
1642542600000|2022-01-18 21:50:00|2321.69|2320.19|2321.6|2320.1|2321.69|2320.19|2321.47|2319.97|0
1642542610000|2022-01-18 21:50:10|2321.62|2320.12|2321.77|2320.27|2321.77|2320.27|2321.62|2320.12|0
1642542620000|2022-01-18 21:50:20|2321.76|2320.26|2321.73|2320.23|2321.76|2320.26|2321.73|2320.23|0
1642542630000|2022-01-18 21:50:30|2321.71|2320.21|2321.6|2320.1|2321.71|2320.21|2321.6|2320.1|0
1642542640000|2022-01-18 21:50:40|2321.58|2320.08|2321.47|2319.97|2321.58|2320.08|2321.47|2319.97|0
1642542680000|2022-01-18 21:51:20|2321.45|2319.95|2321.37|2319.87|2321.45|2319.95|2321.29|2319.79|0
1642542690000|2022-01-18 21:51:30|2321.36|2319.86|2321.24|2319.74|2321.36|2319.86|2321.12|2319.62|0
1642542700000|2022-01-18 21:51:40|2321.23|2319.73|2321.37|2319.87|2321.37|2319.87|2321.12|2319.62|0
1642542710000|2022-01-18 21:51:50|2321.36|2319.86|2321.24|2319.74|2321.36|2319.86|2321.24|2319.74|0
1642542730000|2022-01-18 21:52:10|2321.26|2319.76|2321.24|2319.74|2321.37|2319.87|2321.24|2319.74|0
1642542740000|2022-01-18 21:52:20|2321.25|2319.75|2321.24|2319.74|2321.29|2319.79|2321.24|2319.74|0
1642542750000|2022-01-18 21:52:30|2321.23|2319.73|2321.2|2319.7|2321.23|2319.73|2321.12|2319.62|0
1642542760000|2022-01-18 21:52:40|2321.19|2319.69|2321.24|2319.74|2321.24|2319.74|2321.12|2319.62|0
1642542780000|2022-01-18 21:53:00|2321.26|2319.76|2321.47|2319.97|2321.55|2320.05|2321.26|2319.76|0
1642542790000|2022-01-18 21:53:10|2321.46|2319.96|2321.47|2319.97|2321.47|2319.97|2321.42|2319.92|0
1642542800000|2022-01-18 21:53:20|2321.45|2319.95|2321.24|2319.74|2321.45|2319.95|2321.24|2319.74|0
1642542820000|2022-01-18 21:53:40|2321.23|2319.73|2321.12|2319.62|2321.23|2319.73|2321.12|2319.62|0
1642542840000|2022-01-18 21:54:00|2321.13|2319.63|2321.12|2319.62|2321.29|2319.79|2321.12|2319.62|0
1642542850000|2022-01-18 21:54:10|2321.11|2319.61|2321.02|2319.52|2321.12|2319.62|2321.02|2319.52|0
1642542860000|2022-01-18 21:54:20|2321.03|2319.53|2321.07|2319.57|2321.07|2319.57|2321.02|2319.52|0
1642542870000|2022-01-18 21:54:30|2321.06|2319.56|2321.24|2319.74|2321.24|2319.74|2321.02|2319.52|0
1642542880000|2022-01-18 21:54:40|2321.26|2319.76|2321.37|2319.87|2321.37|2319.87|2321.26|2319.76|0
1642542890000|2022-01-18 21:54:50|2321.38|2319.88|2321.47|2319.97|2321.47|2319.97|2321.38|2319.88|0
1642542900000|2022-01-18 21:55:00|2321.49|2319.99|2321.73|2320.23|2321.73|2320.23|2321.49|2319.99|0
1642542920000|2022-01-18 21:55:20|2321.72|2320.22|2321.6|2320.1|2321.72|2320.22|2321.6|2320.1|0
1642542950000|2022-01-18 21:55:50|2321.58|2320.08|2321.42|2319.92|2321.58|2320.08|2321.42|2319.92|0
1642542960000|2022-01-18 21:56:00|2321.41|2319.91|2321.29|2319.79|2321.41|2319.91|2321.29|2319.79|0
1642542970000|2022-01-18 21:56:10|2321.3|2319.8|2321.47|2319.97|2321.47|2319.97|2321.3|2319.8|0
1642542990000|2022-01-18 21:56:30|2321.46|2319.96|2321.42|2319.92|2321.46|2319.96|2321.42|2319.92|0
1642543000000|2022-01-18 21:56:40|2321.41|2319.91|2321.37|2319.87|2321.41|2319.91|2321.37|2319.87|0
1642543020000|2022-01-18 21:57:00|2321.38|2319.88|2321.47|2319.97|2321.47|2319.97|2321.37|2319.87|0
1642543040000|2022-01-18 21:57:20|2321.45|2319.95|2321.47|2319.97|2321.47|2319.97|2321.37|2319.87|0
1642543050000|2022-01-18 21:57:30|2321.46|2319.96|2321.47|2319.97|2321.47|2319.97|2321.42|2319.92|0
1642543060000|2022-01-18 21:57:40|2321.49|2319.99|2321.6|2320.1|2321.6|2320.1|2321.49|2319.99|0
1642543070000|2022-01-18 21:57:50|2321.62|2320.12|2321.73|2320.23|2321.73|2320.23|2321.62|2320.12|0
1642543090000|2022-01-18 21:58:10|2321.74|2320.24|2321.73|2320.23|2321.82|2320.32|2321.73|2320.23|0
1642543100000|2022-01-18 21:58:20|2321.74|2320.24|2321.81|2320.31|2321.82|2320.32|2321.72|2320.22|0
1642543120000|2022-01-18 21:58:40|2321.83|2320.33|2321.81|2320.31|2321.94|2320.44|2321.76|2320.26|0
1642543140000|2022-01-18 21:59:00|2321.79|2320.29|2321.72|2320.22|2321.79|2320.29|2321.72|2320.22|0
1642543150000|2022-01-18 21:59:10|2321.7|2320.2|2321.59|2320.09|2321.7|2320.2|2321.59|2320.09|0
1642543170000|2022-01-18 21:59:30|2321.61|2320.11|2321.59|2320.09|2321.72|2320.22|2321.59|2320.09|0
1642543190000|2022-01-18 21:59:50|2321.6|2320.1|2321.5|2320|2321.63|2320.13|2321.5|2320|0
1642543200000|2022-01-18 22:00:00|2321.52|2320.02|2321.6|2320.1|2321.6|2320.1|2321.52|2320.02|0
1642543210000|2022-01-18 22:00:10|2321.63|2320.13|2321.63|2320.13|2321.63|2320.13|2321.63|2320.13|0
1642543220000|2022-01-18 22:00:20|2321.56|2320.06|2321.49|2319.99|2321.56|2320.06|2321.49|2319.99|0
1642543230000|2022-01-18 22:00:30|2321.45|2319.95|2321.45|2319.95|2321.45|2319.95|2321.45|2319.95|0
1642543240000|2022-01-18 22:00:40|2321.52|2320.02|2321.52|2320.02|2321.52|2320.02|2321.52|2320.02|0
1642543300000|2022-01-18 22:01:40|2321.56|2320.06|2321.56|2320.06|2321.56|2320.06|2321.56|2320.06|0
1642543320000|2022-01-18 22:02:00|2321.6|2320.1|2321.6|2320.1|2321.6|2320.1|2321.52|2320.02|0
1642543340000|2022-01-18 22:02:20|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|0
1642543360000|2022-01-18 22:02:40|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|0
1642543490000|2022-01-18 22:04:50|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|0
1642543650000|2022-01-18 22:07:30|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|0
1642543660000|2022-01-18 22:07:40|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|0
1642543670000|2022-01-18 22:07:50|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|0
1642543700000|2022-01-18 22:08:20|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|0
1642543730000|2022-01-18 22:08:50|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|0
1642543790000|2022-01-18 22:09:50|2321.53|2320.03|2321.53|2320.03|2321.53|2320.03|2321.53|2320.03|0
1642543800000|2022-01-18 22:10:00|2321.57|2320.07|2321.53|2320.03|2321.57|2320.07|2321.53|2320.03|0
1642543810000|2022-01-18 22:10:10|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|0
1642543910000|2022-01-18 22:11:50|2321.53|2320.03|2321.53|2320.03|2321.53|2320.03|2321.53|2320.03|0
1642543930000|2022-01-18 22:12:10|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|0
1642544000000|2022-01-18 22:13:20|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|0
1642544050000|2022-01-18 22:14:10|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|0
1642544060000|2022-01-18 22:14:20|2321.53|2320.03|2321.53|2320.03|2321.53|2320.03|2321.53|2320.03|0
1642544100000|2022-01-18 22:15:00|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|0
1642544120000|2022-01-18 22:15:20|2321.61|2320.11|2321.57|2320.07|2321.61|2320.11|2321.57|2320.07|0
1642544130000|2022-01-18 22:15:30|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|0
1642544230000|2022-01-18 22:17:10|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|0
1642544390000|2022-01-18 22:19:50|2321.53|2320.03|2321.5|2320|2321.53|2320.03|2321.5|2320|0
1642544400000|2022-01-18 22:20:00|2321.53|2320.03|2321.53|2320.03|2321.53|2320.03|2321.53|2320.03|0
1642544450000|2022-01-18 22:20:50|2321.57|2320.07|2321.61|2320.11|2321.61|2320.11|2321.57|2320.07|0
1642544490000|2022-01-18 22:21:30|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|2321.57|2320.07|0
1642544500000|2022-01-18 22:21:40|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|0
1642544520000|2022-01-18 22:22:00|2321.64|2320.14|2321.64|2320.14|2321.64|2320.14|2321.64|2320.14|0
1642545090000|2022-01-18 22:31:30|2321.82|2320.32|2321.82|2320.32|2321.82|2320.32|2321.82|2320.32|0
1642545690000|2022-01-18 22:41:30|2321.79|2320.29|2321.75|2320.25|2321.79|2320.29|2321.75|2320.25|0
1642546040000|2022-01-18 22:47:20|2321.79|2320.29|2321.79|2320.29|2321.79|2320.29|2321.79|2320.29|0
1642546200000|2022-01-18 22:50:00|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|0
1642546260000|2022-01-18 22:51:00|2321.71|2320.21|2321.71|2320.21|2321.71|2320.21|2321.71|2320.21|0
1642546280000|2022-01-18 22:51:20|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|0
1642546350000|2022-01-18 22:52:30|2321.71|2320.21|2321.71|2320.21|2321.71|2320.21|2321.71|2320.21|0
1642546380000|2022-01-18 22:53:00|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|0
1642546480000|2022-01-18 22:54:40|2321.71|2320.21|2321.71|2320.21|2321.75|2320.25|2321.71|2320.21|0
1642546490000|2022-01-18 22:54:50|2321.75|2320.25|2321.71|2320.21|2321.75|2320.25|2321.71|2320.21|0
1642546640000|2022-01-18 22:57:20|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|0
1642546760000|2022-01-18 22:59:20|2321.79|2320.29|2321.79|2320.29|2321.79|2320.29|2321.79|2320.29|0
1642546770000|2022-01-18 22:59:30|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|0
1642546800000|2022-01-18 23:00:00|2321.92|2320.42|2322.32|2320.82|2323.25|2321.75|2321.92|2320.42|0
1642546810000|2022-01-18 23:00:10|2322.31|2320.81|2321.84|2320.34|2322.31|2320.81|2321.49|2319.99|0
1642546820000|2022-01-18 23:00:20|2321.85|2320.35|2322.67|2321.17|2322.72|2321.22|2321.85|2320.35|0
1642546830000|2022-01-18 23:00:30|2322.69|2321.19|2322.9|2321.4|2322.98|2321.48|2322.69|2321.19|0
1642546840000|2022-01-18 23:00:40|2322.91|2321.41|2322.98|2321.48|2323.02|2321.52|2322.91|2321.41|0
1642546850000|2022-01-18 23:00:50|2323|2321.5|2322.98|2321.48|2323.11|2321.61|2322.98|2321.48|0
1642546860000|2022-01-18 23:01:00|2322.97|2321.47|2323.02|2321.52|2323.11|2321.61|2322.9|2321.4|0
1642546870000|2022-01-18 23:01:10|2323.03|2321.53|2322.85|2321.35|2323.11|2321.61|2322.85|2321.35|0
1642546880000|2022-01-18 23:01:20|2322.83|2321.33|2322.5|2321|2322.83|2321.33|2322.37|2320.87|0
1642546890000|2022-01-18 23:01:30|2322.48|2320.98|2322.37|2320.87|2322.54|2321.04|2322.37|2320.87|0
1642546900000|2022-01-18 23:01:40|2322.39|2320.89|2322.72|2321.22|2322.72|2321.22|2322.39|2320.89|0
1642546910000|2022-01-18 23:01:50|2322.69|2321.19|2322.72|2321.22|2322.72|2321.22|2322.5|2321|0
1642546920000|2022-01-18 23:02:00|2322.78|2321.28|2323.11|2321.61|2323.15|2321.65|2322.78|2321.28|0
1642546930000|2022-01-18 23:02:10|2323.07|2321.57|2322.5|2321|2323.07|2321.57|2322.5|2321|0
1642546940000|2022-01-18 23:02:20|2322.48|2320.98|2322.37|2320.87|2322.5|2321|2322.37|2320.87|0
1642546950000|2022-01-18 23:02:30|2322.39|2320.89|2322.67|2321.17|2322.67|2321.17|2322.39|2320.89|0
1642546960000|2022-01-18 23:02:40|2322.68|2321.18|2322.63|2321.13|2322.72|2321.22|2322.54|2321.04|0
1642546970000|2022-01-18 23:02:50|2322.67|2321.17|2322.85|2321.35|2322.85|2321.35|2322.67|2321.17|0
1642546990000|2022-01-18 23:03:10|2322.81|2321.31|2322.8|2321.3|2322.81|2321.31|2322.63|2321.13|0
1642547000000|2022-01-18 23:03:20|2322.79|2321.29|2322.85|2321.35|2322.85|2321.35|2322.72|2321.22|0
1642547020000|2022-01-18 23:03:40|2322.83|2321.33|2322.98|2321.48|2323.02|2321.52|2322.72|2321.22|0
1642547030000|2022-01-18 23:03:50|2322.97|2321.47|2322.98|2321.48|2322.98|2321.48|2322.9|2321.4|0
1642547040000|2022-01-18 23:04:00|2322.96|2321.46|2322.9|2321.4|2322.96|2321.46|2322.85|2321.35|0
1642547050000|2022-01-18 23:04:10|2322.89|2321.39|2322.85|2321.35|2322.98|2321.48|2322.8|2321.3|0
1642547060000|2022-01-18 23:04:20|2322.86|2321.36|2322.85|2321.35|2322.9|2321.4|2322.85|2321.35|0
1642547070000|2022-01-18 23:04:30|2322.83|2321.33|2322.72|2321.22|2322.83|2321.33|2322.72|2321.22|0
1642547080000|2022-01-18 23:04:40|2322.71|2321.21|2322.54|2321.04|2322.71|2321.21|2322.37|2320.87|0
1642547090000|2022-01-18 23:04:50|2322.53|2321.03|2322.5|2321|2322.54|2321.04|2322.5|2321|0
1642547100000|2022-01-18 23:05:00|2322.51|2321.01|2322.5|2321|2322.67|2321.17|2322.5|2321|0
1642547110000|2022-01-18 23:05:10|2322.51|2321.01|2322.5|2321|2322.63|2321.13|2322.5|2321|0
1642547210000|2022-01-18 23:06:50|2322.48|2320.98|2322.28|2320.78|2322.48|2320.98|2322.28|2320.78|0
1642547240000|2022-01-18 23:07:20|2322.24|2320.74|2321.93|2320.43|2322.24|2320.74|2321.8|2320.3|0
1642547250000|2022-01-18 23:07:30|2321.94|2320.44|2322.28|2320.78|2322.28|2320.78|2321.94|2320.44|0
1642547260000|2022-01-18 23:07:40|2322.3|2320.8|2322.37|2320.87|2322.37|2320.87|2322.3|2320.8|0
1642547270000|2022-01-18 23:07:50|2322.38|2320.88|2322.5|2321|2322.5|2321|2322.37|2320.87|0
1642547280000|2022-01-18 23:08:00|2322.49|2320.99|2322.5|2321|2322.5|2321|2322.45|2320.95|0
1642547290000|2022-01-18 23:08:10|2322.49|2320.99|2322.45|2320.95|2322.49|2320.99|2322.45|2320.95|0
1642547300000|2022-01-18 23:08:20|2322.44|2320.94|2322.37|2320.87|2322.44|2320.94|2322.37|2320.87|0
1642547310000|2022-01-18 23:08:30|2322.39|2320.89|2322.5|2321|2322.5|2321|2322.39|2320.89|0
1642547320000|2022-01-18 23:08:40|2322.52|2321.02|2322.54|2321.04|2322.63|2321.13|2322.52|2321.02|0
1642547330000|2022-01-18 23:08:50|2322.55|2321.05|2322.5|2321|2322.63|2321.13|2322.5|2321|0
1642547340000|2022-01-18 23:09:00|2322.48|2320.98|2322.45|2320.95|2322.48|2320.98|2322.37|2320.87|0
1642547350000|2022-01-18 23:09:10|2322.44|2320.94|2322.28|2320.78|2322.44|2320.94|2322.28|2320.78|0
1642547360000|2022-01-18 23:09:20|2322.29|2320.79|2322.37|2320.87|2322.37|2320.87|2322.29|2320.79|0
1642547370000|2022-01-18 23:09:30|2322.35|2320.85|2322.19|2320.69|2322.37|2320.87|2322.19|2320.69|0
1642547390000|2022-01-18 23:09:50|2322.2|2320.7|2322.28|2320.78|2322.28|2320.78|2322.2|2320.7|0
1642547400000|2022-01-18 23:10:00|2322.3|2320.8|2322.28|2320.78|2322.37|2320.87|2322.28|2320.78|0
1642547430000|2022-01-18 23:10:30|2322.27|2320.77|2322.15|2320.65|2322.27|2320.77|2322.15|2320.65|0
1642547440000|2022-01-18 23:10:40|2322.18|2320.68|2322.28|2320.78|2322.32|2320.82|2322.18|2320.68|0
1642547450000|2022-01-18 23:10:50|2322.29|2320.79|2322.32|2320.82|2322.37|2320.87|2322.15|2320.65|0
1642547460000|2022-01-18 23:11:00|2322.31|2320.81|2322.28|2320.78|2322.31|2320.81|2322.28|2320.78|0
1642547470000|2022-01-18 23:11:10|2322.3|2320.8|2322.32|2320.82|2322.37|2320.87|2322.3|2320.8|0
1642547480000|2022-01-18 23:11:20|2322.33|2320.83|2322.37|2320.87|2322.37|2320.87|2322.33|2320.83|0
1642547490000|2022-01-18 23:11:30|2322.4|2320.9|2322.63|2321.13|2322.72|2321.22|2322.4|2320.9|0
1642547500000|2022-01-18 23:11:40|2322.61|2321.11|2322.5|2321|2322.61|2321.11|2322.5|2321|0
1642547510000|2022-01-18 23:11:50|2322.52|2321.02|2322.63|2321.13|2322.63|2321.13|2322.52|2321.02|0
1642547540000|2022-01-18 23:12:20|2322.67|2321.17|2322.67|2321.17|2322.85|2321.35|2322.67|2321.17|0
1642547550000|2022-01-18 23:12:30|2322.66|2321.16|2322.63|2321.13|2322.72|2321.22|2322.63|2321.13|0
1642547560000|2022-01-18 23:12:40|2322.65|2321.15|2322.72|2321.22|2322.72|2321.22|2322.63|2321.13|0
1642547570000|2022-01-18 23:12:50|2322.74|2321.24|2322.85|2321.35|2322.85|2321.35|2322.72|2321.22|0
1642547580000|2022-01-18 23:13:00|2322.87|2321.37|2323.2|2321.7|2323.2|2321.7|2322.87|2321.37|0
1642547590000|2022-01-18 23:13:10|2323.22|2321.72|2323.34|2321.84|2323.34|2321.84|2323.22|2321.72|0
1642547600000|2022-01-18 23:13:20|2323.38|2321.88|2323.2|2321.7|2323.55|2322.05|2323.15|2321.65|0
1642547620000|2022-01-18 23:13:40|2323.18|2321.68|2323.11|2321.61|2323.18|2321.68|2323.11|2321.61|0
1642547630000|2022-01-18 23:13:50|2323.12|2321.62|2322.85|2321.35|2323.15|2321.65|2322.85|2321.35|0
1642547640000|2022-01-18 23:14:00|2322.87|2321.37|2322.98|2321.48|2322.98|2321.48|2322.87|2321.37|0
1642547650000|2022-01-18 23:14:10|2322.96|2321.46|2322.98|2321.48|2322.98|2321.48|2322.85|2321.35|0
1642547660000|2022-01-18 23:14:20|2322.97|2321.47|2322.85|2321.35|2322.97|2321.47|2322.85|2321.35|0
1642547670000|2022-01-18 23:14:30|2322.87|2321.37|2322.98|2321.48|2322.98|2321.48|2322.87|2321.37|0
1642547680000|2022-01-18 23:14:40|2323|2321.5|2322.98|2321.48|2323.11|2321.61|2322.98|2321.48|0
1642547690000|2022-01-18 23:14:50|2323|2321.5|2323.11|2321.61|2323.11|2321.61|2323|2321.5|0
1642547700000|2022-01-18 23:15:00|2323.09|2321.59|2322.85|2321.35|2323.09|2321.59|2322.85|2321.35|0
1642547710000|2022-01-18 23:15:10|2322.83|2321.33|2322.72|2321.22|2322.83|2321.33|2322.72|2321.22|0
1642547720000|2022-01-18 23:15:20|2322.7|2321.2|2322.72|2321.22|2322.72|2321.22|2322.63|2321.13|0
1642547730000|2022-01-18 23:15:30|2322.74|2321.24|2322.85|2321.35|2322.85|2321.35|2322.74|2321.24|0
1642547740000|2022-01-18 23:15:40|2322.87|2321.37|2322.85|2321.35|2322.98|2321.48|2322.85|2321.35|0
1642547760000|2022-01-18 23:16:00|2322.84|2321.34|2322.85|2321.35|2322.85|2321.35|2322.72|2321.22|0
1642547770000|2022-01-18 23:16:10|2322.83|2321.33|2322.63|2321.13|2322.83|2321.33|2322.63|2321.13|0
1642547780000|2022-01-18 23:16:20|2322.64|2321.14|2322.63|2321.13|2322.72|2321.22|2322.63|2321.13|0
1642547790000|2022-01-18 23:16:30|2322.61|2321.11|2322.32|2320.82|2322.61|2321.11|2322.32|2320.82|0
1642547800000|2022-01-18 23:16:40|2322.33|2320.83|2322.28|2320.78|2322.37|2320.87|2322.28|2320.78|0
1642547810000|2022-01-18 23:16:50|2322.26|2320.76|2322.28|2320.78|2322.28|2320.78|2322.15|2320.65|0
1642547820000|2022-01-18 23:17:00|2322.26|2320.76|2322.04|2320.54|2322.26|2320.76|2322.02|2320.52|0
1642547830000|2022-01-18 23:17:10|2322.15|2320.65|2322.02|2320.52|2322.15|2320.65|2321.93|2320.43|0
1642547840000|2022-01-18 23:17:20|2322|2320.5|2321.93|2320.43|2322.02|2320.52|2321.93|2320.43|0
1642547850000|2022-01-18 23:17:30|2321.97|2320.47|2321.8|2320.3|2322.02|2320.52|2321.8|2320.3|0
1642547860000|2022-01-18 23:17:40|2321.82|2320.32|2321.8|2320.3|2321.93|2320.43|2321.8|2320.3|0
1642547870000|2022-01-18 23:17:50|2321.74|2320.24|2321.45|2319.95|2321.74|2320.24|2321.45|2319.95|0
1642547880000|2022-01-18 23:18:00|2321.46|2319.96|2321.3|2319.8|2321.57|2320.07|2321.3|2319.8|0
1642547890000|2022-01-18 23:18:10|2321.22|2319.72|2321.22|2319.72|2321.32|2319.82|2321.22|2319.72|0
1642547900000|2022-01-18 23:18:20|2321.23|2319.73|2321.22|2319.72|2321.27|2319.77|2321.22|2319.72|0
1642547910000|2022-01-18 23:18:30|2321.24|2319.74|2321.45|2319.95|2321.45|2319.95|2321.24|2319.74|0
1642547920000|2022-01-18 23:18:40|2321.43|2319.93|2321.32|2319.82|2321.43|2319.93|2321.32|2319.82|0
1642547930000|2022-01-18 23:18:50|2321.3|2319.8|2321.22|2319.72|2321.3|2319.8|2321.22|2319.72|0
1642547940000|2022-01-18 23:19:00|2321.24|2319.74|2321.32|2319.82|2321.32|2319.82|2321.24|2319.74|0
1642547950000|2022-01-18 23:19:10|2321.33|2319.83|2321.22|2319.72|2321.45|2319.95|2321.22|2319.72|0
1642547960000|2022-01-18 23:19:20|2321.2|2319.7|2320.96|2319.46|2321.2|2319.7|2320.96|2319.46|0
1642547980000|2022-01-18 23:19:40|2321|2319.5|2321.22|2319.72|2321.22|2319.72|2321|2319.5|0
1642547990000|2022-01-18 23:19:50|2321.2|2319.7|2320.96|2319.46|2321.2|2319.7|2320.96|2319.46|0
1642548000000|2022-01-18 23:20:00|2321|2319.5|2321.09|2319.59|2321.22|2319.72|2321|2319.5|0
1642548010000|2022-01-18 23:20:10|2321.08|2319.58|2320.96|2319.46|2321.08|2319.58|2320.96|2319.46|0
1642548020000|2022-01-18 23:20:20|2320.98|2319.48|2321.09|2319.59|2321.09|2319.59|2320.98|2319.48|0
1642548030000|2022-01-18 23:20:30|2321.11|2319.61|2321.22|2319.72|2321.22|2319.72|2321.11|2319.61|0
1642548040000|2022-01-18 23:20:40|2321.24|2319.74|2321.32|2319.82|2321.32|2319.82|2321.24|2319.74|0
1642548050000|2022-01-18 23:20:50|2321.33|2319.83|2321.57|2320.07|2321.67|2320.17|2321.33|2319.83|0
1642548060000|2022-01-18 23:21:00|2321.56|2320.06|2321.62|2320.12|2321.62|2320.12|2321.45|2319.95|0
1642548070000|2022-01-18 23:21:10|2321.61|2320.11|2321.93|2320.43|2321.93|2320.43|2321.57|2320.07|0
1642548080000|2022-01-18 23:21:20|2321.94|2320.44|2322.02|2320.52|2322.02|2320.52|2321.94|2320.44|0
1642548090000|2022-01-18 23:21:30|2322.04|2320.54|2321.93|2320.43|2322.15|2320.65|2321.93|2320.43|0
1642548100000|2022-01-18 23:21:40|2321.91|2320.41|2322.02|2320.52|2322.02|2320.52|2321.8|2320.3|0
1642548110000|2022-01-18 23:21:50|2322.03|2320.53|2322.02|2320.52|2322.15|2320.65|2322.02|2320.52|0
1642548120000|2022-01-18 23:22:00|2322|2320.5|2322.02|2320.52|2322.02|2320.52|2321.93|2320.43|0
1642548140000|2022-01-18 23:22:20|2322.04|2320.54|2322.02|2320.52|2322.15|2320.65|2322.02|2320.52|0
1642548150000|2022-01-18 23:22:30|2321.98|2320.48|2321.67|2320.17|2321.98|2320.48|2321.67|2320.17|0
1642548160000|2022-01-18 23:22:40|2321.69|2320.19|2321.8|2320.3|2321.8|2320.3|2321.69|2320.19|0
1642548180000|2022-01-18 23:23:00|2321.78|2320.28|2321.8|2320.3|2321.8|2320.3|2321.67|2320.17|0
1642548190000|2022-01-18 23:23:10|2321.82|2320.32|2321.93|2320.43|2321.93|2320.43|2321.82|2320.32|0
1642548200000|2022-01-18 23:23:20|2321.79|2320.29|2321.22|2319.72|2321.79|2320.29|2321.09|2319.59|0
1642548210000|2022-01-18 23:23:30|2321.17|2319.67|2320.96|2319.46|2321.17|2319.67|2320.87|2319.37|0
1642548220000|2022-01-18 23:23:40|2320.95|2319.45|2320.74|2319.24|2320.96|2319.46|2320.61|2319.11|0
1642548230000|2022-01-18 23:23:50|2320.76|2319.26|2320.96|2319.46|2320.96|2319.46|2320.76|2319.26|0
1642548240000|2022-01-18 23:24:00|2320.98|2319.48|2321.09|2319.59|2321.09|2319.59|2320.98|2319.48|0
1642548250000|2022-01-18 23:24:10|2321.1|2319.6|2321.22|2319.72|2321.22|2319.72|2321.09|2319.59|0
1642548260000|2022-01-18 23:24:20|2321.24|2319.74|2321.32|2319.82|2321.32|2319.82|2321.22|2319.72|0
1642548270000|2022-01-18 23:24:30|2321.33|2319.83|2321.45|2319.95|2321.57|2320.07|2321.33|2319.83|0
1642548280000|2022-01-18 23:24:40|2321.43|2319.93|2321.32|2319.82|2321.43|2319.93|2321.32|2319.82|0
1642548290000|2022-01-18 23:24:50|2321.33|2319.83|2321.45|2319.95|2321.45|2319.95|2321.33|2319.83|0
1642548300000|2022-01-18 23:25:00|2321.46|2319.96|2321.57|2320.07|2321.57|2320.07|2321.46|2319.96|0
1642548330000|2022-01-18 23:25:30|2321.61|2320.11|2321.93|2320.43|2321.93|2320.43|2321.61|2320.11|0
1642548350000|2022-01-18 23:25:50|2321.94|2320.44|2321.93|2320.43|2322.02|2320.52|2321.8|2320.3|0
1642548360000|2022-01-18 23:26:00|2321.91|2320.41|2321.93|2320.43|2321.93|2320.43|2321.8|2320.3|0
1642548370000|2022-01-18 23:26:10|2321.92|2320.42|2321.97|2320.47|2322.02|2320.52|2321.8|2320.3|0
1642548380000|2022-01-18 23:26:20|2321.96|2320.46|2321.84|2320.34|2321.97|2320.47|2321.8|2320.3|0
1642548390000|2022-01-18 23:26:30|2321.85|2320.35|2321.8|2320.3|2321.93|2320.43|2321.8|2320.3|0
1642548400000|2022-01-18 23:26:40|2321.81|2320.31|2321.93|2320.43|2321.93|2320.43|2321.81|2320.31|0
1642548420000|2022-01-18 23:27:00|2321.97|2320.47|2321.93|2320.43|2321.97|2320.47|2321.93|2320.43|0
1642548430000|2022-01-18 23:27:10|2321.91|2320.41|2321.8|2320.3|2321.91|2320.41|2321.8|2320.3|0
1642548450000|2022-01-18 23:27:30|2321.78|2320.28|2321.67|2320.17|2321.78|2320.28|2321.57|2320.07|0
1642548460000|2022-01-18 23:27:40|2321.69|2320.19|2321.8|2320.3|2321.8|2320.3|2321.69|2320.19|0
1642548470000|2022-01-18 23:27:50|2321.78|2320.28|2321.67|2320.17|2321.78|2320.28|2321.67|2320.17|0
1642548480000|2022-01-18 23:28:00|2321.65|2320.15|2321.45|2319.95|2321.65|2320.15|2321.45|2319.95|0
1642548490000|2022-01-18 23:28:10|2321.43|2319.93|2321.57|2320.07|2321.57|2320.07|2321.32|2319.82|0
1642548500000|2022-01-18 23:28:20|2321.56|2320.06|2321.57|2320.07|2321.57|2320.07|2321.45|2319.95|0
1642548510000|2022-01-18 23:28:30|2321.56|2320.06|2321.45|2319.95|2321.56|2320.06|2321.45|2319.95|0
1642548530000|2022-01-18 23:28:50|2321.46|2319.96|2321.45|2319.95|2321.57|2320.07|2321.45|2319.95|0
1642548540000|2022-01-18 23:29:00|2321.43|2319.93|2321.32|2319.82|2321.49|2319.99|2321.32|2319.82|0
1642548550000|2022-01-18 23:29:10|2321.33|2319.83|2321.32|2319.82|2321.45|2319.95|2321.32|2319.82|0
1642548560000|2022-01-18 23:29:20|2321.31|2319.81|2321.27|2319.77|2321.32|2319.82|2321.22|2319.72|0
1642548570000|2022-01-18 23:29:30|2321.26|2319.76|2321.32|2319.82|2321.32|2319.82|2321.22|2319.72|0
1642548580000|2022-01-18 23:29:40|2321.31|2319.81|2321.22|2319.72|2321.31|2319.81|2321.22|2319.72|0
1642548590000|2022-01-18 23:29:50|2321.2|2319.7|2321.09|2319.59|2321.22|2319.72|2321.09|2319.59|0
1642548600000|2022-01-18 23:30:00|2321.11|2319.61|2321.45|2319.95|2321.45|2319.95|2321.11|2319.61|0
1642548610000|2022-01-18 23:30:10|2321.43|2319.93|2321.22|2319.72|2321.43|2319.93|2321.22|2319.72|0
1642548620000|2022-01-18 23:30:20|2321.2|2319.7|2321.09|2319.59|2321.2|2319.7|2321.09|2319.59|0
1642548630000|2022-01-18 23:30:30|2321.08|2319.58|2320.87|2319.37|2321.08|2319.58|2320.87|2319.37|0
1642548640000|2022-01-18 23:30:40|2320.85|2319.35|2320.52|2319.02|2320.85|2319.35|2320.52|2319.02|0
1642548650000|2022-01-18 23:30:50|2320.54|2319.04|2320.61|2319.11|2320.61|2319.11|2320.54|2319.04|0
1642548660000|2022-01-18 23:31:00|2320.59|2319.09|2320.52|2319.02|2320.59|2319.09|2320.39|2318.89|0
1642548670000|2022-01-18 23:31:10|2320.5|2319|2320.39|2318.89|2320.52|2319.02|2320.39|2318.89|0
1642548680000|2022-01-18 23:31:20|2320.41|2318.91|2320.26|2318.76|2320.52|2319.02|2320.26|2318.76|0
1642548690000|2022-01-18 23:31:30|2320.25|2318.75|2320.39|2318.89|2320.39|2318.89|2320.17|2318.67|0
1642548700000|2022-01-18 23:31:40|2320.41|2318.91|2320.39|2318.89|2320.52|2319.02|2320.39|2318.89|0
1642548710000|2022-01-18 23:31:50|2320.41|2318.91|2320.52|2319.02|2320.52|2319.02|2320.39|2318.89|0
1642548720000|2022-01-18 23:32:00|2320.54|2319.04|2320.35|2318.85|2320.61|2319.11|2320.35|2318.85|0
1642548730000|2022-01-18 23:32:10|2320.36|2318.86|2320.39|2318.89|2320.39|2318.89|2320.36|2318.86|0
1642548740000|2022-01-18 23:32:20|2320.35|2318.85|2320.04|2318.54|2320.35|2318.85|2320.04|2318.54|0
1642548750000|2022-01-18 23:32:30|2320.06|2318.56|2319.69|2318.19|2320.17|2318.67|2319.56|2318.06|0
1642548760000|2022-01-18 23:32:40|2319.71|2318.21|2319.69|2318.19|2319.82|2318.32|2319.69|2318.19|0
1642548770000|2022-01-18 23:32:50|2319.71|2318.21|2319.34|2317.84|2319.82|2318.32|2319.34|2317.84|0
1642548780000|2022-01-18 23:33:00|2319.36|2317.86|2319.84|2318.34|2319.87|2318.37|2319.36|2317.86|0
1642548790000|2022-01-18 23:33:10|2319.91|2318.41|2319.82|2318.32|2320.04|2318.54|2319.82|2318.32|0
1642548800000|2022-01-18 23:33:20|2319.84|2318.34|2319.82|2318.32|2319.91|2318.41|2319.82|2318.32|0
1642548810000|2022-01-18 23:33:30|2319.8|2318.3|2319.56|2318.06|2319.8|2318.3|2319.56|2318.06|0
1642548820000|2022-01-18 23:33:40|2319.55|2318.05|2319.47|2317.97|2319.56|2318.06|2319.47|2317.97|0
1642548830000|2022-01-18 23:33:50|2319.49|2317.99|2319.51|2318.01|2319.56|2318.06|2319.49|2317.99|0
1642548840000|2022-01-18 23:34:00|2319.52|2318.02|2319.69|2318.19|2319.69|2318.19|2319.51|2318.01|0
1642548850000|2022-01-18 23:34:10|2319.7|2318.2|2319.69|2318.19|2319.82|2318.32|2319.69|2318.19|0
1642548860000|2022-01-18 23:34:20|2319.71|2318.21|2319.82|2318.32|2319.82|2318.32|2319.71|2318.21|0
1642548880000|2022-01-18 23:34:40|2319.84|2318.34|2319.82|2318.32|2319.91|2318.41|2319.82|2318.32|0
1642548890000|2022-01-18 23:34:50|2319.84|2318.34|2320.04|2318.54|2320.04|2318.54|2319.84|2318.34|0
1642548900000|2022-01-18 23:35:00|2320.06|2318.56|2319.91|2318.41|2320.17|2318.67|2319.91|2318.41|0
1642548910000|2022-01-18 23:35:10|2319.89|2318.39|2319.56|2318.06|2319.89|2318.39|2319.56|2318.06|0
1642548920000|2022-01-18 23:35:20|2319.58|2318.08|2319.56|2318.06|2319.82|2318.32|2319.56|2318.06|0
1642548930000|2022-01-18 23:35:30|2319.58|2318.08|2319.69|2318.19|2319.82|2318.32|2319.58|2318.08|0
1642548940000|2022-01-18 23:35:40|2319.71|2318.21|2319.91|2318.41|2319.91|2318.41|2319.71|2318.21|0
1642548950000|2022-01-18 23:35:50|2319.93|2318.43|2320.04|2318.54|2320.04|2318.54|2319.93|2318.43|0
1642548960000|2022-01-18 23:36:00|2320.03|2318.53|2319.91|2318.41|2320.04|2318.54|2319.91|2318.41|0
1642548970000|2022-01-18 23:36:10|2319.89|2318.39|2319.56|2318.06|2319.89|2318.39|2319.56|2318.06|0
1642548980000|2022-01-18 23:36:20|2319.54|2318.04|2319.39|2317.89|2319.56|2318.06|2319.34|2317.84|0
1642548990000|2022-01-18 23:36:30|2319.4|2317.9|2319.34|2317.84|2319.69|2318.19|2319.34|2317.84|0
1642549000000|2022-01-18 23:36:40|2319.35|2317.85|2319.34|2317.84|2319.39|2317.89|2319.21|2317.71|0
1642549010000|2022-01-18 23:36:50|2319.36|2317.86|2319.69|2318.19|2319.69|2318.19|2319.36|2317.86|0
1642549020000|2022-01-18 23:37:00|2319.73|2318.23|2319.82|2318.32|2320.09|2318.59|2319.73|2318.23|0
1642549030000|2022-01-18 23:37:10|2319.81|2318.31|2319.56|2318.06|2319.82|2318.32|2319.56|2318.06|0
1642549040000|2022-01-18 23:37:20|2319.58|2318.08|2319.69|2318.19|2319.74|2318.24|2319.58|2318.08|0
1642549050000|2022-01-18 23:37:30|2319.67|2318.17|2319.82|2318.32|2319.82|2318.32|2319.56|2318.06|0
1642549060000|2022-01-18 23:37:40|2319.81|2318.31|2319.56|2318.06|2319.82|2318.32|2319.47|2317.97|0
1642549070000|2022-01-18 23:37:50|2319.54|2318.04|2319.16|2317.66|2319.54|2318.04|2319.16|2317.66|0
1642549080000|2022-01-18 23:38:00|2319.17|2317.67|2319.12|2317.62|2319.21|2317.71|2319.12|2317.62|0
1642549090000|2022-01-18 23:38:10|2319.14|2317.64|2319.16|2317.66|2319.21|2317.71|2319.14|2317.64|0
1642549100000|2022-01-18 23:38:20|2319.17|2317.67|2319.12|2317.62|2319.21|2317.71|2319.12|2317.62|0
1642549110000|2022-01-18 23:38:30|2319.13|2317.63|2319.12|2317.62|2319.21|2317.71|2319.12|2317.62|0
1642549120000|2022-01-18 23:38:40|2319.14|2317.64|2319.47|2317.97|2319.47|2317.97|2319.14|2317.64|0
1642549130000|2022-01-18 23:38:50|2319.45|2317.95|2319.34|2317.84|2319.47|2317.97|2319.34|2317.84|0
1642549140000|2022-01-18 23:39:00|2319.32|2317.82|2319.56|2318.06|2319.56|2318.06|2319.21|2317.71|0
1642549150000|2022-01-18 23:39:10|2319.58|2318.08|2319.47|2317.97|2319.69|2318.19|2319.47|2317.97|0
1642549160000|2022-01-18 23:39:20|2319.49|2317.99|2319.21|2317.71|2319.56|2318.06|2319.21|2317.71|0
1642549170000|2022-01-18 23:39:30|2319.23|2317.73|2319.47|2317.97|2319.47|2317.97|2319.23|2317.73|0
1642549180000|2022-01-18 23:39:40|2319.49|2317.99|2319.69|2318.19|2319.69|2318.19|2319.49|2317.99|0
1642549190000|2022-01-18 23:39:50|2319.67|2318.17|2319.47|2317.97|2319.67|2318.17|2319.47|2317.97|0
1642549200000|2022-01-18 23:40:00|2319.46|2317.96|2319.47|2317.97|2319.47|2317.97|2319.34|2317.84|0
1642549210000|2022-01-18 23:40:10|2319.48|2317.98|2319.47|2317.97|2319.69|2318.19|2319.34|2317.84|0
1642549220000|2022-01-18 23:40:20|2319.49|2317.99|2319.56|2318.06|2319.69|2318.19|2319.49|2317.99|0
1642549230000|2022-01-18 23:40:30|2319.58|2318.08|2319.69|2318.19|2319.69|2318.19|2319.56|2318.06|0
1642549240000|2022-01-18 23:40:40|2319.67|2318.17|2319.69|2318.19|2319.69|2318.19|2319.56|2318.06|0
1642549250000|2022-01-18 23:40:50|2319.67|2318.17|2319.64|2318.14|2319.67|2318.17|2319.56|2318.06|0
1642549260000|2022-01-18 23:41:00|2319.63|2318.13|2319.91|2318.41|2319.91|2318.41|2319.56|2318.06|0
1642549270000|2022-01-18 23:41:10|2319.92|2318.42|2319.91|2318.41|2320|2318.5|2319.87|2318.37|0
1642549280000|2022-01-18 23:41:20|2319.89|2318.39|2319.91|2318.41|2319.91|2318.41|2319.82|2318.32|0
1642549290000|2022-01-18 23:41:30|2319.9|2318.4|2319.69|2318.19|2319.9|2318.4|2319.69|2318.19|0
1642549300000|2022-01-18 23:41:40|2319.67|2318.17|2319.69|2318.19|2319.69|2318.19|2319.56|2318.06|0
1642549310000|2022-01-18 23:41:50|2319.71|2318.21|2319.82|2318.32|2319.82|2318.32|2319.69|2318.19|0
1642549320000|2022-01-18 23:42:00|2319.84|2318.34|2320.04|2318.54|2320.04|2318.54|2319.84|2318.34|0
1642549330000|2022-01-18 23:42:10|2320.05|2318.55|2319.82|2318.32|2320.09|2318.59|2319.82|2318.32|0
1642549340000|2022-01-18 23:42:20|2319.8|2318.3|2319.87|2318.37|2319.87|2318.37|2319.69|2318.19|0
1642549350000|2022-01-18 23:42:30|2319.86|2318.36|2319.34|2317.84|2319.87|2318.37|2319.34|2317.84|0
1642549360000|2022-01-18 23:42:40|2319.33|2317.83|2319.34|2317.84|2319.34|2317.84|2319.29|2317.79|0
1642549370000|2022-01-18 23:42:50|2319.35|2317.85|2319.47|2317.97|2319.56|2318.06|2319.34|2317.84|0
1642549380000|2022-01-18 23:43:00|2319.46|2317.96|2319.39|2317.89|2319.56|2318.06|2319.34|2317.84|0
1642549390000|2022-01-18 23:43:10|2319.38|2317.88|2319.56|2318.06|2319.56|2318.06|2319.34|2317.84|0
1642549400000|2022-01-18 23:43:20|2319.55|2318.05|2319.34|2317.84|2319.69|2318.19|2319.34|2317.84|0
1642549410000|2022-01-18 23:43:30|2319.35|2317.85|2319.21|2317.71|2319.39|2317.89|2319.16|2317.66|0
1642549420000|2022-01-18 23:43:40|2319.23|2317.73|2319.21|2317.71|2319.34|2317.84|2319.21|2317.71|0
1642549430000|2022-01-18 23:43:50|2319.19|2317.69|2319.12|2317.62|2319.21|2317.71|2319.12|2317.62|0
1642549440000|2022-01-18 23:44:00|2319.13|2317.63|2319.12|2317.62|2319.21|2317.71|2319.12|2317.62|0
1642549450000|2022-01-18 23:44:10|2319.13|2317.63|2319.21|2317.71|2319.21|2317.71|2319.12|2317.62|0
1642549460000|2022-01-18 23:44:20|2319.2|2317.7|2319.21|2317.71|2319.21|2317.71|2319.12|2317.62|0
1642549470000|2022-01-18 23:44:30|2319.19|2317.69|2319.21|2317.71|2319.21|2317.71|2319.12|2317.62|0
1642549480000|2022-01-18 23:44:40|2319.23|2317.73|2319.29|2317.79|2319.34|2317.84|2319.21|2317.71|0
1642549490000|2022-01-18 23:44:50|2319.28|2317.78|2319.16|2317.66|2319.28|2317.78|2319.12|2317.62|0
1642549500000|2022-01-18 23:45:00|2319.15|2317.65|2319.51|2318.01|2319.56|2318.06|2319.12|2317.62|0
1642549510000|2022-01-18 23:45:10|2319.47|2317.97|2319.47|2317.97|2319.56|2318.06|2319.47|2317.97|0
1642549520000|2022-01-18 23:45:20|2319.45|2317.95|2319.34|2317.84|2319.45|2317.95|2319.34|2317.84|0
1642549530000|2022-01-18 23:45:30|2319.36|2317.86|2319.56|2318.06|2319.56|2318.06|2319.36|2317.86|0
1642549540000|2022-01-18 23:45:40|2319.58|2318.08|2319.56|2318.06|2319.69|2318.19|2319.56|2318.06|0
1642549550000|2022-01-18 23:45:50|2319.54|2318.04|2319.34|2317.84|2319.54|2318.04|2319.34|2317.84|0
1642549560000|2022-01-18 23:46:00|2319.36|2317.86|2319.56|2318.06|2319.56|2318.06|2319.36|2317.86|0
1642549570000|2022-01-18 23:46:10|2319.55|2318.05|2319.56|2318.06|2319.56|2318.06|2319.47|2317.97|0
1642549580000|2022-01-18 23:46:20|2319.58|2318.08|2319.69|2318.19|2319.69|2318.19|2319.56|2318.06|0
1642549590000|2022-01-18 23:46:30|2319.68|2318.18|2319.82|2318.32|2319.82|2318.32|2319.56|2318.06|0
1642549600000|2022-01-18 23:46:40|2319.8|2318.3|2319.82|2318.32|2319.82|2318.32|2319.69|2318.19|0
1642549610000|2022-01-18 23:46:50|2319.8|2318.3|2319.69|2318.19|2319.8|2318.3|2319.69|2318.19|0
1642549620000|2022-01-18 23:47:00|2319.68|2318.18|2319.69|2318.19|2319.69|2318.19|2319.64|2318.14|0
1642549630000|2022-01-18 23:47:10|2319.67|2318.17|2319.47|2317.97|2319.69|2318.19|2319.47|2317.97|0
1642549650000|2022-01-18 23:47:30|2319.48|2317.98|2319.56|2318.06|2319.56|2318.06|2319.48|2317.98|0
1642549660000|2022-01-18 23:47:40|2319.54|2318.04|2319.47|2317.97|2319.54|2318.04|2319.47|2317.97|0
1642549670000|2022-01-18 23:47:50|2319.49|2317.99|2319.56|2318.06|2319.56|2318.06|2319.49|2317.99|0
1642549680000|2022-01-18 23:48:00|2319.55|2318.05|2319.56|2318.06|2319.56|2318.06|2319.51|2318.01|0
1642549700000|2022-01-18 23:48:20|2319.58|2318.08|2319.56|2318.06|2319.69|2318.19|2319.56|2318.06|0
1642549710000|2022-01-18 23:48:30|2319.54|2318.04|2319.47|2317.97|2319.54|2318.04|2319.47|2317.97|0
1642549720000|2022-01-18 23:48:40|2319.49|2317.99|2319.56|2318.06|2319.56|2318.06|2319.49|2317.99|0
1642549730000|2022-01-18 23:48:50|2319.54|2318.04|2319.34|2317.84|2319.54|2318.04|2319.34|2317.84|0
1642549750000|2022-01-18 23:49:10|2319.32|2317.82|2319.21|2317.71|2319.32|2317.82|2319.21|2317.71|0
1642549760000|2022-01-18 23:49:20|2319.23|2317.73|2319.34|2317.84|2319.34|2317.84|2319.23|2317.73|0
1642549770000|2022-01-18 23:49:30|2319.33|2317.83|2319.21|2317.71|2319.34|2317.84|2319.21|2317.71|0
1642549780000|2022-01-18 23:49:40|2319.22|2317.72|2319.21|2317.71|2319.29|2317.79|2319.21|2317.71|0
1642549800000|2022-01-18 23:50:00|2319.23|2317.73|2319.21|2317.71|2319.34|2317.84|2319.21|2317.71|0
1642549810000|2022-01-18 23:50:10|2319.22|2317.72|2319.21|2317.71|2319.29|2317.79|2319.21|2317.71|0
1642549820000|2022-01-18 23:50:20|2319.22|2317.72|2319.21|2317.71|2319.29|2317.79|2319.21|2317.71|0
1642549830000|2022-01-18 23:50:30|2319.1|2317.6|2318.77|2317.27|2319.1|2317.6|2318.51|2317.01|0
1642549840000|2022-01-18 23:50:40|2318.79|2317.29|2318.64|2317.14|2318.86|2317.36|2318.64|2317.14|0
1642549850000|2022-01-18 23:50:50|2318.66|2317.16|2318.77|2317.27|2318.77|2317.27|2318.66|2317.16|0
1642549860000|2022-01-18 23:51:00|2318.76|2317.26|2318.86|2317.36|2318.86|2317.36|2318.68|2317.18|0
1642549870000|2022-01-18 23:51:10|2318.84|2317.34|2318.65|2317.15|2318.84|2317.34|2318.64|2317.14|0
1642549880000|2022-01-18 23:51:20|2318.68|2317.18|2318.51|2317.01|2318.68|2317.18|2318.42|2316.92|0
1642549890000|2022-01-18 23:51:30|2318.53|2317.03|2318.29|2316.79|2318.64|2317.14|2318.29|2316.79|0
1642549900000|2022-01-18 23:51:40|2318.28|2316.78|2318.29|2316.79|2318.29|2316.79|2318.16|2316.66|0
1642549930000|2022-01-18 23:52:10|2318.28|2316.78|2318.29|2316.79|2318.29|2316.79|2318.16|2316.66|0
1642549950000|2022-01-18 23:52:30|2318.3|2316.8|2318.42|2316.92|2318.42|2316.92|2318.3|2316.8|0
1642549960000|2022-01-18 23:52:40|2318.4|2316.9|2318.16|2316.66|2318.4|2316.9|2318.16|2316.66|0
1642549970000|2022-01-18 23:52:50|2318.15|2316.65|2318.11|2316.61|2318.15|2316.65|2318.11|2316.61|0
1642549980000|2022-01-18 23:53:00|2318.12|2316.62|2318.06|2316.56|2318.16|2316.66|2318.06|2316.56|0
1642550000000|2022-01-18 23:53:20|2318.05|2316.55|2318.06|2316.56|2318.06|2316.56|2317.94|2316.44|0
1642550020000|2022-01-18 23:53:40|2318.08|2316.58|2318.16|2316.66|2318.16|2316.66|2318.08|2316.58|0
1642550040000|2022-01-18 23:54:00|2318.14|2316.64|2318.06|2316.56|2318.14|2316.64|2318.06|2316.56|0
1642550050000|2022-01-18 23:54:10|2318.07|2316.57|2318.42|2316.92|2318.42|2316.92|2318.07|2316.57|0
1642550060000|2022-01-18 23:54:20|2318.43|2316.93|2318.42|2316.92|2318.51|2317.01|2318.42|2316.92|0
1642550070000|2022-01-18 23:54:30|2318.43|2316.93|2318.51|2317.01|2318.51|2317.01|2318.42|2316.92|0
1642550090000|2022-01-18 23:54:50|2318.53|2317.03|2318.77|2317.27|2318.86|2317.36|2318.53|2317.03|0
1642550100000|2022-01-18 23:55:00|2318.78|2317.28|2318.64|2317.14|2318.81|2317.31|2318.64|2317.14|0
1642550110000|2022-01-18 23:55:10|2318.62|2317.12|2318.51|2317.01|2318.62|2317.12|2318.51|2317.01|0
1642550120000|2022-01-18 23:55:20|2318.49|2316.99|2318.51|2317.01|2318.51|2317.01|2318.42|2316.92|0
1642550130000|2022-01-18 23:55:30|2318.53|2317.03|2318.64|2317.14|2318.64|2317.14|2318.53|2317.03|0
1642550140000|2022-01-18 23:55:40|2318.62|2317.12|2318.51|2317.01|2318.62|2317.12|2318.51|2317.01|0
1642550150000|2022-01-18 23:55:50|2318.49|2316.99|2318.46|2316.96|2318.51|2317.01|2318.42|2316.92|0
1642550160000|2022-01-18 23:56:00|2318.47|2316.97|2318.64|2317.14|2318.64|2317.14|2318.47|2316.97|0
1642550170000|2022-01-18 23:56:10|2318.65|2317.15|2318.64|2317.14|2318.77|2317.27|2318.64|2317.14|0
1642550180000|2022-01-18 23:56:20|2318.65|2317.15|2318.42|2316.92|2318.77|2317.27|2318.42|2316.92|0
1642550190000|2022-01-18 23:56:30|2318.43|2316.93|2318.51|2317.01|2318.51|2317.01|2318.43|2316.93|0
1642550200000|2022-01-18 23:56:40|2318.49|2316.99|2318.42|2316.92|2318.49|2316.99|2318.42|2316.92|0
1642550220000|2022-01-18 23:57:00|2318.41|2316.91|2318.06|2316.56|2318.41|2316.91|2318.06|2316.56|0
1642550230000|2022-01-18 23:57:10|2318.05|2316.55|2317.94|2316.44|2318.05|2316.55|2317.94|2316.44|0
1642550240000|2022-01-18 23:57:20|2317.92|2316.42|2317.81|2316.31|2317.92|2316.42|2317.81|2316.31|0
1642550260000|2022-01-18 23:57:40|2317.82|2316.32|2317.94|2316.44|2317.94|2316.44|2317.82|2316.32|0
1642550270000|2022-01-18 23:57:50|2317.95|2316.45|2317.94|2316.44|2318.06|2316.56|2317.94|2316.44|0
1642550280000|2022-01-18 23:58:00|2317.95|2316.45|2317.94|2316.44|2318.06|2316.56|2317.94|2316.44|0
1642550290000|2022-01-18 23:58:10|2317.95|2316.45|2317.94|2316.44|2318.06|2316.56|2317.94|2316.44|0
1642550300000|2022-01-18 23:58:20|2317.92|2316.42|2317.94|2316.44|2317.94|2316.44|2317.81|2316.31|0
1642550310000|2022-01-18 23:58:30|2317.93|2316.43|2317.94|2316.44|2317.94|2316.44|2317.81|2316.31|0
1642550320000|2022-01-18 23:58:40|2317.93|2316.43|2317.71|2316.21|2317.93|2316.43|2317.71|2316.21|0
1642550340000|2022-01-18 23:59:00|2317.73|2316.23|2317.71|2316.21|2318.06|2316.56|2317.71|2316.21|0
1642550350000|2022-01-18 23:59:10|2317.72|2316.22|2317.71|2316.21|2317.81|2316.31|2317.71|2316.21|0
1642550360000|2022-01-18 23:59:20|2317.7|2316.2|2317.58|2316.08|2317.7|2316.2|2317.58|2316.08|0
1642550370000|2022-01-18 23:59:30|2317.62|2316.12|2317.71|2316.21|2317.81|2316.31|2317.62|2316.12|0
1642550380000|2022-01-18 23:59:40|2317.72|2316.22|2317.71|2316.21|2317.81|2316.31|2317.71|2316.21|0
1642550390000|2022-01-18 23:59:50|2317.72|2316.22|2317.76|2316.26|2317.76|2316.26|2317.71|2316.21|0
1642550400000|2022-01-19 00:00:00|2317.77|2316.27|2317.7|2316.2|2317.81|2316.31|2317.57|2316.07|0
1642550410000|2022-01-19 00:00:10|2317.71|2316.21|2318.05|2316.55|2318.05|2316.55|2317.71|2316.21|0
1642550420000|2022-01-19 00:00:20|2318.07|2316.57|2318.15|2316.65|2318.45|2316.95|2318.07|2316.57|0
1642550430000|2022-01-19 00:00:30|2318.17|2316.67|2318.33|2316.83|2318.41|2316.91|2318.17|2316.67|0
1642550440000|2022-01-19 00:00:40|2318.41|2316.91|2318.74|2317.24|2318.85|2317.35|2318.41|2316.91|0
1642550450000|2022-01-19 00:00:50|2318.63|2317.13|2318.63|2317.13|2318.76|2317.26|2318.63|2317.13|0
1642550460000|2022-01-19 00:01:00|2318.64|2317.14|2318.76|2317.26|2318.76|2317.26|2318.5|2317|0
1642550470000|2022-01-19 00:01:10|2318.77|2317.27|2319.46|2317.96|2319.46|2317.96|2318.76|2317.26|0
1642550480000|2022-01-19 00:01:20|2319.47|2317.97|2319.55|2318.05|2319.55|2318.05|2319.33|2317.83|0
1642550490000|2022-01-19 00:01:30|2319.52|2318.02|2319.33|2317.83|2319.52|2318.02|2319.2|2317.7|0
1642550500000|2022-01-19 00:01:40|2319.32|2317.82|2319.2|2317.7|2319.33|2317.83|2319.11|2317.61|0
1642550510000|2022-01-19 00:01:50|2319.18|2317.68|2318.76|2317.26|2319.2|2317.7|2318.76|2317.26|0
1642550520000|2022-01-19 00:02:00|2318.78|2317.28|2318.63|2317.13|2318.85|2317.35|2318.63|2317.13|0
1642550530000|2022-01-19 00:02:10|2318.64|2317.14|2318.63|2317.13|2318.76|2317.26|2318.63|2317.13|0
1642550540000|2022-01-19 00:02:20|2318.64|2317.14|2318.76|2317.26|2318.85|2317.35|2318.63|2317.13|0
1642550550000|2022-01-19 00:02:30|2318.78|2317.28|2318.76|2317.26|2318.85|2317.35|2318.63|2317.13|0
1642550560000|2022-01-19 00:02:40|2318.74|2317.24|2318.75|2317.25|2318.76|2317.26|2318.63|2317.13|0
1642550570000|2022-01-19 00:02:50|2318.67|2317.17|2318.28|2316.78|2318.76|2317.26|2318.28|2316.78|0
1642550580000|2022-01-19 00:03:00|2318.29|2316.79|2318.63|2317.13|2318.76|2317.26|2318.28|2316.78|0
1642550590000|2022-01-19 00:03:10|2318.62|2317.12|2318.5|2317|2318.63|2317.13|2318.5|2317|0
1642550600000|2022-01-19 00:03:20|2318.52|2317.02|2318.41|2316.91|2318.63|2317.13|2318.28|2316.78|0
1642550610000|2022-01-19 00:03:30|2318.4|2316.9|2318.52|2317.02|2318.52|2317.02|2318.28|2316.78|0
1642550620000|2022-01-19 00:03:40|2318.63|2317.13|2319|2317.5|2319.02|2317.52|2318.5|2317|0
1642550630000|2022-01-19 00:03:50|2319.11|2317.61|2319.46|2317.96|2319.46|2317.96|2318.98|2317.48|0
1642550640000|2022-01-19 00:04:00|2319.48|2317.98|2318.99|2317.49|2319.55|2318.05|2318.85|2317.35|0
1642550650000|2022-01-19 00:04:10|2319.02|2317.52|2319.02|2317.52|2319.11|2317.61|2318.85|2317.35|0
1642550660000|2022-01-19 00:04:20|2318.98|2317.48|2319.2|2317.7|2319.2|2317.7|2318.98|2317.48|0
1642550670000|2022-01-19 00:04:30|2319.18|2317.68|2319.2|2317.7|2319.2|2317.7|2318.98|2317.48|0
1642550680000|2022-01-19 00:04:40|2319.21|2317.71|2319.33|2317.83|2319.33|2317.83|2319.15|2317.65|0
1642550690000|2022-01-19 00:04:50|2319.35|2317.85|2319.33|2317.83|2319.46|2317.96|2319.2|2317.7|0
1642550700000|2022-01-19 00:05:00|2319.35|2317.85|2319.79|2318.29|2319.9|2318.4|2319.35|2317.85|0
1642550710000|2022-01-19 00:05:10|2319.68|2318.18|2319.55|2318.05|2319.68|2318.18|2319.55|2318.05|0
1642550720000|2022-01-19 00:05:20|2319.57|2318.07|2319.68|2318.18|2319.68|2318.18|2319.57|2318.07|0
1642550730000|2022-01-19 00:05:30|2319.7|2318.2|2319.35|2317.85|2319.81|2318.31|2319.33|2317.83|0
1642550740000|2022-01-19 00:05:40|2319.46|2317.96|2319.15|2317.65|2319.46|2317.96|2319.15|2317.65|0
1642550750000|2022-01-19 00:05:50|2319.16|2317.66|2318.98|2317.48|2319.2|2317.7|2318.98|2317.48|0
1642550760000|2022-01-19 00:06:00|2318.99|2317.49|2318.5|2317|2319.11|2317.61|2318.28|2316.78|0
1642550770000|2022-01-19 00:06:10|2318.51|2317.01|2318.76|2317.26|2318.76|2317.26|2318.5|2317|0
1642550780000|2022-01-19 00:06:20|2318.78|2317.28|2318.85|2317.35|2318.98|2317.48|2318.78|2317.28|0
1642550790000|2022-01-19 00:06:30|2318.84|2317.34|2319.2|2317.7|2319.2|2317.7|2318.76|2317.26|0
1642550800000|2022-01-19 00:06:40|2319.21|2317.71|2319.13|2317.63|2319.33|2317.83|2319.11|2317.61|0
1642550810000|2022-01-19 00:06:50|2319.2|2317.7|2319.33|2317.83|2319.33|2317.83|2319.2|2317.7|0
1642550820000|2022-01-19 00:07:00|2319.32|2317.82|2319.46|2317.96|2319.46|2317.96|2319.2|2317.7|0
1642550830000|2022-01-19 00:07:10|2319.45|2317.95|2319.46|2317.96|2319.55|2318.05|2319.33|2317.83|0
1642550840000|2022-01-19 00:07:20|2319.44|2317.94|2319.2|2317.7|2319.55|2318.05|2319.2|2317.7|0
1642550850000|2022-01-19 00:07:30|2319.22|2317.72|2319.33|2317.83|2319.33|2317.83|2319.22|2317.72|0
1642550860000|2022-01-19 00:07:40|2319.34|2317.84|2319.38|2317.88|2319.55|2318.05|2319.33|2317.83|0
1642550870000|2022-01-19 00:07:50|2319.39|2317.89|2319.11|2317.61|2319.46|2317.96|2319.11|2317.61|0
1642550880000|2022-01-19 00:08:00|2319.14|2317.64|2319.46|2317.96|2319.46|2317.96|2319.14|2317.64|0
1642550890000|2022-01-19 00:08:10|2319.44|2317.94|2319.2|2317.7|2319.44|2317.94|2319.2|2317.7|0
1642550900000|2022-01-19 00:08:20|2319.19|2317.69|2319.02|2317.52|2319.19|2317.69|2318.98|2317.48|0
1642550910000|2022-01-19 00:08:30|2319.03|2317.53|2318.8|2317.3|2319.11|2317.61|2318.8|2317.3|0
1642550920000|2022-01-19 00:08:40|2318.81|2317.31|2319.11|2317.61|2319.11|2317.61|2318.81|2317.31|0
1642550930000|2022-01-19 00:08:50|2319.13|2317.63|2319.28|2317.78|2319.46|2317.96|2319.13|2317.63|0
1642550940000|2022-01-19 00:09:00|2319.27|2317.77|2319.2|2317.7|2319.33|2317.83|2319.11|2317.61|0
1642550950000|2022-01-19 00:09:10|2319.19|2317.69|2319.2|2317.7|2319.28|2317.78|2319.11|2317.61|0
1642550960000|2022-01-19 00:09:20|2319.19|2317.69|2319.28|2317.78|2319.33|2317.83|2319.15|2317.65|0
1642550970000|2022-01-19 00:09:30|2319.29|2317.79|2319.15|2317.65|2319.33|2317.83|2319.11|2317.61|0
1642550980000|2022-01-19 00:09:40|2319.14|2317.64|2318.98|2317.48|2319.2|2317.7|2318.98|2317.48|0
1642550990000|2022-01-19 00:09:50|2318.96|2317.46|2318.85|2317.35|2318.96|2317.46|2318.85|2317.35|0
1642551000000|2022-01-19 00:10:00|2318.81|2317.31|2318.49|2316.99|2318.81|2317.31|2318.49|2316.99|0
1642551010000|2022-01-19 00:10:10|2318.45|2316.95|2318.64|2317.14|2318.64|2317.14|2318.41|2316.91|0
1642551020000|2022-01-19 00:10:20|2318.67|2317.17|2318.76|2317.26|2318.76|2317.26|2318.5|2317|0
1642551030000|2022-01-19 00:10:30|2318.74|2317.24|2318.41|2316.91|2318.74|2317.24|2318.41|2316.91|0
1642551040000|2022-01-19 00:10:40|2318.42|2316.92|2318.41|2316.91|2318.5|2317|2318.32|2316.82|0
1642551050000|2022-01-19 00:10:50|2318.39|2316.89|2318.41|2316.91|2318.41|2316.91|2318.28|2316.78|0
1642551060000|2022-01-19 00:11:00|2318.42|2316.92|2318.5|2317|2318.67|2317.17|2318.42|2316.92|0
1642551070000|2022-01-19 00:11:10|2318.49|2316.99|2318.5|2317|2318.63|2317.13|2318.41|2316.91|0
1642551080000|2022-01-19 00:11:20|2318.48|2316.98|2318.63|2317.13|2318.63|2317.13|2318.41|2316.91|0
1642551090000|2022-01-19 00:11:30|2318.62|2317.12|2318.63|2317.13|2318.76|2317.26|2318.5|2317|0
1642551100000|2022-01-19 00:11:40|2318.64|2317.14|2318.41|2316.91|2318.67|2317.17|2318.41|2316.91|0
1642551110000|2022-01-19 00:11:50|2318.42|2316.92|2318.63|2317.13|2318.63|2317.13|2318.42|2316.92|0
1642551120000|2022-01-19 00:12:00|2318.61|2317.11|2318.5|2317|2318.63|2317.13|2318.41|2316.91|0
1642551130000|2022-01-19 00:12:10|2318.49|2316.99|2318.41|2316.91|2318.49|2316.99|2318.41|2316.91|0
1642551140000|2022-01-19 00:12:20|2318.39|2316.89|2317.46|2315.96|2318.41|2316.91|2317.46|2315.96|0
1642551150000|2022-01-19 00:12:30|2317.45|2315.95|2317.09|2315.59|2317.46|2315.96|2317.09|2315.59|0
1642551160000|2022-01-19 00:12:40|2317.08|2315.58|2317.09|2315.59|2317.09|2315.59|2317|2315.5|0
1642551170000|2022-01-19 00:12:50|2317.1|2315.6|2317.09|2315.59|2317.22|2315.72|2317.09|2315.59|0
1642551180000|2022-01-19 00:13:00|2317.1|2315.6|2317.09|2315.59|2317.22|2315.72|2317.09|2315.59|0
1642551190000|2022-01-19 00:13:10|2317.11|2315.61|2317.11|2315.61|2317.35|2315.85|2317|2315.5|0
1642551200000|2022-01-19 00:13:20|2317.22|2315.72|2317.22|2315.72|2317.22|2315.72|2317.09|2315.59|0
1642551210000|2022-01-19 00:13:30|2317.24|2315.74|2317.09|2315.59|2317.35|2315.85|2316.87|2315.37|0
1642551220000|2022-01-19 00:13:40|2317.11|2315.61|2317.36|2315.86|2317.36|2315.86|2317.11|2315.61|0
1642551230000|2022-01-19 00:13:50|2317.4|2315.9|2317.09|2315.59|2317.45|2315.95|2317.09|2315.59|0
1642551240000|2022-01-19 00:14:00|2317.11|2315.61|2317.35|2315.85|2317.35|2315.85|2317.09|2315.59|0
1642551250000|2022-01-19 00:14:10|2317.33|2315.83|2317.45|2315.95|2317.45|2315.95|2317.22|2315.72|0
1642551260000|2022-01-19 00:14:20|2317.46|2315.96|2317.4|2315.9|2317.57|2316.07|2317.4|2315.9|0
1642551270000|2022-01-19 00:14:30|2317.41|2315.91|2317.35|2315.85|2317.45|2315.95|2317.22|2315.72|0
1642551280000|2022-01-19 00:14:40|2317.33|2315.83|2317|2315.5|2317.33|2315.83|2317|2315.5|0
1642551290000|2022-01-19 00:14:50|2317.02|2315.52|2317.09|2315.59|2317.35|2315.85|2317.02|2315.52|0
1642551300000|2022-01-19 00:15:00|2317.05|2315.55|2317.09|2315.59|2317.45|2315.95|2317.05|2315.55|0
1642551310000|2022-01-19 00:15:10|2315.66|2314.16|2315.74|2314.24|2315.88|2314.38|2315.66|2314.16|0
1642551320000|2022-01-19 00:15:20|2315.75|2314.25|2315.92|2314.42|2315.94|2314.44|2315.75|2314.25|0
1642551330000|2022-01-19 00:15:30|2315.85|2314.35|2315.55|2314.05|2315.85|2314.35|2315.15|2313.65|0
1642551340000|2022-01-19 00:15:40|2315.54|2314.04|2315.35|2313.85|2315.68|2314.18|2315.29|2313.79|0
1642551350000|2022-01-19 00:15:50|2315.36|2313.86|2315.52|2314.02|2315.72|2314.22|2315.36|2313.86|0
1642551360000|2022-01-19 00:16:00|2315.59|2314.09|2315.69|2314.19|2315.72|2314.22|2315.5|2314|0
1642551370000|2022-01-19 00:16:10|2315.7|2314.2|2316.32|2314.82|2316.32|2314.82|2315.48|2313.98|0
1642551380000|2022-01-19 00:16:20|2316.35|2314.85|2316.57|2315.07|2316.57|2315.07|2316.34|2314.84|0
1642551390000|2022-01-19 00:16:30|2316.61|2315.11|2316.22|2314.72|2316.66|2315.16|2316.22|2314.72|0
1642551400000|2022-01-19 00:16:40|2316.25|2314.75|2316.57|2315.07|2316.57|2315.07|2316.25|2314.75|0
1642551410000|2022-01-19 00:16:50|2316.59|2315.09|2316.57|2315.07|2316.9|2315.4|2316.46|2314.96|0
1642551420000|2022-01-19 00:17:00|2316.5|2315|2316.13|2314.63|2316.5|2315|2315.79|2314.29|0
1642551430000|2022-01-19 00:17:10|2316.1|2314.6|2315.7|2314.2|2316.22|2314.72|2315.7|2314.2|0
1642551440000|2022-01-19 00:17:20|2315.74|2314.24|2315.94|2314.44|2316.15|2314.65|2315.74|2314.24|0
1642551450000|2022-01-19 00:17:30|2315.93|2314.43|2316.17|2314.67|2316.17|2314.67|2315.72|2314.22|0
1642551460000|2022-01-19 00:17:40|2316.21|2314.71|2316.28|2314.78|2316.28|2314.78|2316.16|2314.66|0
1642551470000|2022-01-19 00:17:50|2316.24|2314.74|2316.17|2314.67|2316.24|2314.74|2316.06|2314.56|0
1642551480000|2022-01-19 00:18:00|2316.21|2314.71|2316.28|2314.78|2316.39|2314.89|2316.04|2314.54|0
1642551490000|2022-01-19 00:18:10|2316.31|2314.81|2316.39|2314.89|2316.61|2315.11|2316.19|2314.69|0
1642551500000|2022-01-19 00:18:20|2316.36|2314.86|2316.5|2315|2316.5|2315|2316.28|2314.78|0
1642551510000|2022-01-19 00:18:30|2316.53|2315.03|2316.55|2315.05|2316.63|2315.13|2316.53|2315.03|0
1642551520000|2022-01-19 00:18:40|2316.41|2314.91|2316.41|2314.91|2316.63|2315.13|2316.41|2314.91|0
1642551530000|2022-01-19 00:18:50|2316.42|2314.92|2316.73|2315.23|2316.73|2315.23|2316.42|2314.92|0
1642551540000|2022-01-19 00:19:00|2316.7|2315.2|2316.52|2315.02|2316.7|2315.2|2316.41|2314.91|0
1642551550000|2022-01-19 00:19:10|2316.6|2315.1|2316.48|2314.98|2316.61|2315.11|2316.38|2314.88|0
1642551560000|2022-01-19 00:19:20|2316.52|2315.02|2316.6|2315.1|2316.6|2315.1|2316.47|2314.97|0
1642551570000|2022-01-19 00:19:30|2316.59|2315.09|2316.48|2314.98|2316.6|2315.1|2316.48|2314.98|0
1642551580000|2022-01-19 00:19:40|2316.52|2315.02|2316.5|2315|2316.61|2315.11|2316.48|2314.98|0
1642551590000|2022-01-19 00:19:50|2316.49|2314.99|2316.17|2314.67|2316.61|2315.11|2316.06|2314.56|0
1642551600000|2022-01-19 00:20:00|2316.19|2314.69|2316.2|2314.7|2316.2|2314.7|2315.75|2314.25|0
1642551610000|2022-01-19 00:20:10|2316.19|2314.69|2316.63|2315.13|2316.63|2315.13|2316.19|2314.69|0
1642551620000|2022-01-19 00:20:20|2316.61|2315.11|2316.68|2315.18|2316.68|2315.18|2316.41|2314.91|0
1642551630000|2022-01-19 00:20:30|2316.73|2315.23|2316.64|2315.14|2316.73|2315.23|2316.63|2315.13|0
1642551640000|2022-01-19 00:20:40|2316.63|2315.13|2316.41|2314.91|2316.63|2315.13|2316.19|2314.69|0
1642551650000|2022-01-19 00:20:50|2316.42|2314.92|2317.07|2315.57|2317.07|2315.57|2316.42|2314.92|0
1642551660000|2022-01-19 00:21:00|2317.09|2315.59|2317.29|2315.79|2317.51|2316.01|2317.09|2315.59|0
1642551670000|2022-01-19 00:21:10|2317.32|2315.82|2317.06|2315.56|2317.39|2315.89|2316.94|2315.44|0
1642551680000|2022-01-19 00:21:20|2316.94|2315.44|2316.73|2315.23|2316.94|2315.44|2316.63|2315.13|0
1642551690000|2022-01-19 00:21:30|2316.77|2315.27|2316.61|2315.11|2316.85|2315.35|2316.61|2315.11|0
1642551700000|2022-01-19 00:21:40|2316.6|2315.1|2316.39|2314.89|2316.61|2315.11|2316.19|2314.69|0
1642551710000|2022-01-19 00:21:50|2316.35|2314.85|2316.6|2315.1|2316.61|2315.11|2316.26|2314.76|0
1642551720000|2022-01-19 00:22:00|2316.57|2315.07|2317.04|2315.54|2317.26|2315.76|2316.48|2314.98|0
1642551730000|2022-01-19 00:22:10|2317.05|2315.55|2317.35|2315.85|2317.48|2315.98|2317.05|2315.55|0
1642551740000|2022-01-19 00:22:20|2317.36|2315.86|2317.26|2315.76|2317.36|2315.86|2317.13|2315.63|0
1642551750000|2022-01-19 00:22:30|2317.3|2315.8|2317.48|2315.98|2317.72|2316.22|2317.3|2315.8|0
1642551760000|2022-01-19 00:22:40|2317.49|2315.99|2317.35|2315.85|2317.59|2316.09|2317.26|2315.76|0
1642551770000|2022-01-19 00:22:50|2317.32|2315.82|2316.92|2315.42|2317.32|2315.82|2316.91|2315.41|0
1642551780000|2022-01-19 00:23:00|2316.99|2315.49|2317.25|2315.75|2317.26|2315.76|2316.99|2315.49|0
1642551790000|2022-01-19 00:23:10|2317.26|2315.76|2317.25|2315.75|2317.26|2315.76|2317.25|2315.75|0
1642551800000|2022-01-19 00:23:20|2317.24|2315.74|2316.82|2315.32|2317.34|2315.84|2316.82|2315.32|0
1642551810000|2022-01-19 00:23:30|2316.83|2315.33|2317.03|2315.53|2317.03|2315.53|2316.81|2315.31|0
1642551820000|2022-01-19 00:23:40|2316.99|2315.49|2317.13|2315.63|2317.13|2315.63|2316.81|2315.31|0
1642551830000|2022-01-19 00:23:50|2317.1|2315.6|2317.01|2315.51|2317.1|2315.6|2316.79|2315.29|0
1642551840000|2022-01-19 00:24:00|2317.03|2315.53|2317.1|2315.6|2317.23|2315.73|2317.03|2315.53|0
1642551850000|2022-01-19 00:24:10|2317.14|2315.64|2317.31|2315.81|2317.44|2315.94|2317.1|2315.6|0
1642551860000|2022-01-19 00:24:20|2317.34|2315.84|2317.53|2316.03|2317.65|2316.15|2317.34|2315.84|0
1642551870000|2022-01-19 00:24:30|2317.49|2315.99|2317.53|2316.03|2317.53|2316.03|2317.44|2315.94|0
1642551880000|2022-01-19 00:24:40|2317.56|2316.06|2317.53|2316.03|2317.65|2316.15|2317.44|2315.94|0
1642551890000|2022-01-19 00:24:50|2317.56|2316.06|2317.53|2316.03|2317.65|2316.15|2317.52|2316.02|0
1642551900000|2022-01-19 00:25:00|2317.56|2316.06|2317.65|2316.15|2317.65|2316.15|2317.53|2316.03|0
1642551910000|2022-01-19 00:25:10|2317.58|2316.08|2317.53|2316.03|2317.58|2316.08|2317.44|2315.94|0
1642551920000|2022-01-19 00:25:20|2317.56|2316.06|2317.53|2316.03|2317.65|2316.15|2317.43|2315.93|0
1642551930000|2022-01-19 00:25:30|2317.49|2315.99|2317.43|2315.93|2317.65|2316.15|2317.43|2315.93|0
1642551940000|2022-01-19 00:25:40|2317.46|2315.96|2317.43|2315.93|2317.53|2316.03|2317.43|2315.93|0
1642551950000|2022-01-19 00:25:50|2317.46|2315.96|2317.51|2316.01|2317.53|2316.03|2317.43|2315.93|0
1642551960000|2022-01-19 00:26:00|2317.55|2316.05|2317.51|2316.01|2317.63|2316.13|2317.4|2315.9|0
1642551970000|2022-01-19 00:26:10|2317.5|2316|2317.4|2315.9|2317.63|2316.13|2317.4|2315.9|0
1642551980000|2022-01-19 00:26:20|2317.38|2315.88|2317.25|2315.75|2317.38|2315.88|2317.25|2315.75|0
1642551990000|2022-01-19 00:26:30|2317.22|2315.72|2317.37|2315.87|2317.38|2315.88|2317.16|2315.66|0
1642552000000|2022-01-19 00:26:40|2317.38|2315.88|2318.04|2316.54|2318.04|2316.54|2317.38|2315.88|0
1642552010000|2022-01-19 00:26:50|2318.06|2316.56|2318.37|2316.87|2318.37|2316.87|2318.06|2316.56|0
1642552020000|2022-01-19 00:27:00|2318.38|2316.88|2318.51|2317.01|2318.51|2317.01|2318.38|2316.88|0
1642552030000|2022-01-19 00:27:10|2318.55|2317.05|2318.29|2316.79|2318.6|2317.1|2318.29|2316.79|0
1642552040000|2022-01-19 00:27:20|2318.33|2316.83|2318.51|2317.01|2318.51|2317.01|2318.29|2316.79|0
1642552050000|2022-01-19 00:27:30|2318.38|2316.88|2318.09|2316.59|2318.38|2316.88|2318.09|2316.59|0
1642552060000|2022-01-19 00:27:40|2317.97|2316.47|2317.84|2316.34|2318.07|2316.57|2317.62|2316.12|0
1642552070000|2022-01-19 00:27:50|2317.87|2316.37|2317.85|2316.35|2318.06|2316.56|2317.85|2316.35|0
1642552080000|2022-01-19 00:28:00|2317.84|2316.34|2318.28|2316.78|2318.28|2316.78|2317.82|2316.32|0
1642552090000|2022-01-19 00:28:10|2318.29|2316.79|2318.15|2316.65|2318.37|2316.87|2318.15|2316.65|0
1642552100000|2022-01-19 00:28:20|2318.11|2316.61|2318.04|2316.54|2318.11|2316.61|2318.04|2316.54|0
1642552110000|2022-01-19 00:28:30|2318.03|2316.53|2317.93|2316.43|2318.06|2316.56|2317.82|2316.32|0
1642552120000|2022-01-19 00:28:40|2317.9|2316.4|2317.49|2315.99|2317.9|2316.4|2317.49|2315.99|0
1642552130000|2022-01-19 00:28:50|2317.52|2316.02|2317.71|2316.21|2317.82|2316.32|2317.49|2315.99|0
1642552140000|2022-01-19 00:29:00|2317.67|2316.17|2317.59|2316.09|2317.69|2316.19|2317.59|2316.09|0
1642552150000|2022-01-19 00:29:10|2317.6|2316.1|2317.59|2316.09|2317.6|2316.1|2317.59|2316.09|0
1642552160000|2022-01-19 00:29:20|2317.6|2316.1|2317.59|2316.09|2317.6|2316.1|2317.59|2316.09|0
1642552170000|2022-01-19 00:29:30|2317.6|2316.1|2317.47|2315.97|2317.6|2316.1|2317.47|2315.97|0
1642552180000|2022-01-19 00:29:40|2317.51|2316.01|2317.59|2316.09|2317.59|2316.09|2317.51|2316.01|0
1642552190000|2022-01-19 00:29:50|2317.58|2316.08|2317.46|2315.96|2317.59|2316.09|2317.46|2315.96|0
1642552200000|2022-01-19 00:30:00|2317.42|2315.92|2317.81|2316.31|2317.82|2316.32|2317.24|2315.74|0
1642552210000|2022-01-19 00:30:10|2317.82|2316.32|2317.81|2316.31|2317.82|2316.32|2317.81|2316.31|0
1642552220000|2022-01-19 00:30:20|2317.82|2316.32|2317.84|2316.34|2317.91|2316.41|2317.82|2316.32|0
1642552230000|2022-01-19 00:30:30|2317.82|2316.32|2318.04|2316.54|2318.06|2316.56|2317.82|2316.32|0
1642552240000|2022-01-19 00:30:40|2318.01|2316.51|2317.84|2316.34|2318.01|2316.51|2317.84|2316.34|0
1642552250000|2022-01-19 00:30:50|2317.85|2316.35|2317.94|2316.44|2317.94|2316.44|2317.84|2316.34|0
1642552260000|2022-01-19 00:31:00|2317.91|2316.41|2317.85|2316.35|2317.94|2316.44|2317.84|2316.34|0
1642552270000|2022-01-19 00:31:10|2317.87|2316.37|2318.32|2316.82|2318.32|2316.82|2317.87|2316.37|0
1642552280000|2022-01-19 00:31:20|2318.29|2316.79|2318.23|2316.73|2318.35|2316.85|2318.1|2316.6|0
1642552290000|2022-01-19 00:31:30|2318.27|2316.77|2318.22|2316.72|2318.45|2316.95|2318.13|2316.63|0
1642552300000|2022-01-19 00:31:40|2318.18|2316.68|2318.23|2316.73|2318.35|2316.85|2318.13|2316.63|0
1642552310000|2022-01-19 00:31:50|2318.27|2316.77|2318.23|2316.73|2318.36|2316.86|2318.14|2316.64|0
1642552320000|2022-01-19 00:32:00|2318.27|2316.77|2318.35|2316.85|2318.36|2316.86|2318.27|2316.77|0
1642552330000|2022-01-19 00:32:10|2318.36|2316.86|2318.14|2316.64|2318.36|2316.86|2318.14|2316.64|0
1642552340000|2022-01-19 00:32:20|2318.13|2316.63|2317.89|2316.39|2318.13|2316.63|2317.78|2316.28|0
1642552350000|2022-01-19 00:32:30|2317.93|2316.43|2317.98|2316.48|2318|2316.5|2317.89|2316.39|0
1642552360000|2022-01-19 00:32:40|2318.02|2316.52|2318.1|2316.6|2318.34|2316.84|2318.02|2316.52|0
1642552370000|2022-01-19 00:32:50|2318.09|2316.59|2317.65|2316.15|2318.09|2316.59|2317.53|2316.03|0
1642552380000|2022-01-19 00:33:00|2317.66|2316.16|2317.88|2316.38|2317.88|2316.38|2317.65|2316.15|0
1642552390000|2022-01-19 00:33:10|2317.85|2316.35|2317.75|2316.25|2317.85|2316.35|2317.75|2316.25|0
1642552400000|2022-01-19 00:33:20|2317.76|2316.26|2317.65|2316.15|2317.88|2316.38|2317.65|2316.15|0
1642552410000|2022-01-19 00:33:30|2317.66|2316.16|2317.75|2316.25|2317.87|2316.37|2317.65|2316.15|0
1642552420000|2022-01-19 00:33:40|2317.78|2316.28|2317.96|2316.46|2318.09|2316.59|2317.78|2316.28|0
1642552430000|2022-01-19 00:33:50|2317.87|2316.37|2317.76|2316.26|2317.88|2316.38|2317.73|2316.23|0
1642552440000|2022-01-19 00:34:00|2317.75|2316.25|2317.87|2316.37|2317.88|2316.38|2317.75|2316.25|0
1642552450000|2022-01-19 00:34:10|2317.88|2316.38|2317.87|2316.37|2317.88|2316.38|2317.87|2316.37|0
1642552460000|2022-01-19 00:34:20|2317.88|2316.38|2317.87|2316.37|2317.88|2316.38|2317.87|2316.37|0
1642552470000|2022-01-19 00:34:30|2317.82|2316.32|2317.62|2316.12|2317.82|2316.32|2317.62|2316.12|0
1642552480000|2022-01-19 00:34:40|2317.65|2316.15|2317.82|2316.32|2317.84|2316.34|2317.65|2316.15|0
1642552490000|2022-01-19 00:34:50|2317.79|2316.29|2317.71|2316.21|2317.79|2316.29|2317.69|2316.19|0
1642552500000|2022-01-19 00:35:00|2317.74|2316.24|2317.63|2316.13|2317.84|2316.34|2317.49|2315.99|0
1642552510000|2022-01-19 00:35:10|2317.67|2316.17|2317.62|2316.12|2317.72|2316.22|2317.62|2316.12|0
1642552520000|2022-01-19 00:35:20|2317.63|2316.13|2317.5|2316|2317.63|2316.13|2317.5|2316|0
1642552530000|2022-01-19 00:35:30|2317.47|2315.97|2317.4|2315.9|2317.47|2315.97|2317.4|2315.9|0
1642552540000|2022-01-19 00:35:40|2317.43|2315.93|2317.49|2315.99|2317.62|2316.12|2317.4|2315.9|0
1642552550000|2022-01-19 00:35:50|2317.52|2316.02|2317.13|2315.63|2317.62|2316.12|2317.02|2315.52|0
1642552560000|2022-01-19 00:36:00|2317.15|2315.65|2317.57|2316.07|2317.57|2316.07|2317.13|2315.63|0
1642552570000|2022-01-19 00:36:10|2317.59|2316.09|2317.44|2315.94|2317.59|2316.09|2317.44|2315.94|0
1642552580000|2022-01-19 00:36:20|2317.45|2315.95|2317.46|2315.96|2317.58|2316.08|2317.45|2315.95|0
1642552590000|2022-01-19 00:36:30|2317.42|2315.92|2317.46|2315.96|2317.46|2315.96|2317.37|2315.87|0
1642552600000|2022-01-19 00:36:40|2317.42|2315.92|2317.18|2315.68|2317.42|2315.92|2317.18|2315.68|0
1642552610000|2022-01-19 00:36:50|2317.09|2315.59|2317.19|2315.69|2317.21|2315.71|2316.97|2315.47|0
1642552620000|2022-01-19 00:37:00|2317.2|2315.7|2317.11|2315.61|2317.2|2315.7|2316.87|2315.37|0
1642552630000|2022-01-19 00:37:10|2317.09|2315.59|2317.22|2315.72|2317.22|2315.72|2317.09|2315.59|0
1642552640000|2022-01-19 00:37:20|2317.21|2315.71|2317.21|2315.71|2317.21|2315.71|2317.11|2315.61|0
1642552650000|2022-01-19 00:37:30|2317.24|2315.74|2317|2315.5|2317.34|2315.84|2316.99|2315.49|0
1642552660000|2022-01-19 00:37:40|2317.03|2315.53|2317.12|2315.62|2317.12|2315.62|2316.99|2315.49|0
1642552670000|2022-01-19 00:37:50|2317.11|2315.61|2317.44|2315.94|2317.44|2315.94|2317.11|2315.61|0
1642552680000|2022-01-19 00:38:00|2317.41|2315.91|2317.12|2315.62|2317.41|2315.91|2317.12|2315.62|0
1642552690000|2022-01-19 00:38:10|2317.09|2315.59|2317|2315.5|2317.09|2315.59|2316.9|2315.4|0
1642552700000|2022-01-19 00:38:20|2316.99|2315.49|2316.78|2315.28|2317.01|2315.51|2316.78|2315.28|0
1642552710000|2022-01-19 00:38:30|2316.75|2315.25|2316.91|2315.41|2316.91|2315.41|2316.69|2315.19|0
1642552720000|2022-01-19 00:38:40|2316.9|2315.4|2316.9|2315.4|2316.91|2315.41|2316.9|2315.4|0
1642552730000|2022-01-19 00:38:50|2316.83|2315.33|2316.69|2315.19|2316.83|2315.33|2316.69|2315.19|0
1642552740000|2022-01-19 00:39:00|2316.73|2315.23|2316.77|2315.27|2316.78|2315.28|2316.67|2315.17|0
1642552750000|2022-01-19 00:39:10|2316.81|2315.31|2317.22|2315.72|2317.34|2315.84|2316.81|2315.31|0
1642552760000|2022-01-19 00:39:20|2317.21|2315.71|2317.45|2315.95|2317.58|2316.08|2317.21|2315.71|0
1642552770000|2022-01-19 00:39:30|2317.41|2315.91|2317.23|2315.73|2317.41|2315.91|2317.23|2315.73|0
1642552780000|2022-01-19 00:39:40|2317.21|2315.71|2317.3|2315.8|2317.34|2315.84|2317.21|2315.71|0
1642552790000|2022-01-19 00:39:50|2317.21|2315.71|2317.21|2315.71|2317.33|2315.83|2317.11|2315.61|0
1642552800000|2022-01-19 00:40:00|2317.25|2315.75|2317.21|2315.71|2317.57|2316.07|2317.11|2315.61|0
1642552810000|2022-01-19 00:40:10|2317.17|2315.67|2317.2|2315.7|2317.21|2315.71|2317.1|2315.6|0
1642552820000|2022-01-19 00:40:20|2317.16|2315.66|2317.2|2315.7|2317.2|2315.7|2317.1|2315.6|0
1642552830000|2022-01-19 00:40:30|2317.23|2315.73|2317.21|2315.71|2317.33|2315.83|2317.2|2315.7|0
1642552840000|2022-01-19 00:40:40|2317.2|2315.7|2316.68|2315.18|2317.2|2315.7|2316.67|2315.17|0
1642552850000|2022-01-19 00:40:50|2316.67|2315.17|2316.43|2314.93|2316.67|2315.17|2316.43|2314.93|0
1642552860000|2022-01-19 00:41:00|2316.4|2314.9|2316.98|2315.48|2316.98|2315.48|2316.32|2314.82|0
1642552870000|2022-01-19 00:41:10|2316.97|2315.47|2316.87|2315.37|2316.98|2315.48|2316.87|2315.37|0
1642552880000|2022-01-19 00:41:20|2316.88|2315.38|2317.08|2315.58|2317.1|2315.6|2316.88|2315.38|0
1642552890000|2022-01-19 00:41:30|2317.07|2315.57|2317.1|2315.6|2317.1|2315.6|2316.85|2315.35|0
1642552900000|2022-01-19 00:41:40|2317.13|2315.63|2317.29|2315.79|2317.3|2315.8|2317.1|2315.6|0
1642552910000|2022-01-19 00:41:50|2317.25|2315.75|2316.88|2315.38|2317.29|2315.79|2316.65|2315.15|0
1642552920000|2022-01-19 00:42:00|2316.89|2315.39|2316.87|2315.37|2316.98|2315.48|2316.87|2315.37|0
1642552930000|2022-01-19 00:42:10|2316.86|2315.36|2316.53|2315.03|2316.86|2315.36|2316.52|2315.02|0
1642552940000|2022-01-19 00:42:20|2316.52|2315.02|2316.66|2315.16|2316.67|2315.17|2316.43|2314.93|0
1642552950000|2022-01-19 00:42:30|2316.67|2315.17|2316.67|2315.17|2316.67|2315.17|2316.54|2315.04|0
1642552960000|2022-01-19 00:42:40|2316.68|2315.18|2316.99|2315.49|2316.99|2315.49|2316.68|2315.18|0
1642552970000|2022-01-19 00:42:50|2316.98|2315.48|2316.74|2315.24|2316.98|2315.48|2316.74|2315.24|0
1642552980000|2022-01-19 00:43:00|2316.71|2315.21|2316.74|2315.24|2316.74|2315.24|2316.65|2315.15|0
1642552990000|2022-01-19 00:43:10|2316.71|2315.21|2316.74|2315.24|2316.74|2315.24|2316.64|2315.14|0
1642553000000|2022-01-19 00:43:20|2316.86|2315.36|2316.86|2315.36|2316.87|2315.37|2316.86|2315.36|0
1642553010000|2022-01-19 00:43:30|2316.83|2315.33|2316.76|2315.26|2316.83|2315.33|2316.74|2315.24|0
1642553030000|2022-01-19 00:43:50|2316.74|2315.24|2316.77|2315.27|2316.77|2315.27|2316.74|2315.24|0
1642553040000|2022-01-19 00:44:00|2316.76|2315.26|2316.65|2315.15|2316.87|2315.37|2316.65|2315.15|0
1642553050000|2022-01-19 00:44:10|2316.64|2315.14|2316.64|2315.14|2316.64|2315.14|2316.64|2315.14|0
1642553060000|2022-01-19 00:44:20|2316.63|2315.13|2316.75|2315.25|2316.87|2315.37|2316.42|2314.92|0
1642553070000|2022-01-19 00:44:30|2316.74|2315.24|2316.87|2315.37|2316.87|2315.37|2316.65|2315.15|0
1642553080000|2022-01-19 00:44:40|2316.84|2315.34|2316.74|2315.24|2316.84|2315.34|2316.74|2315.24|0
1642553090000|2022-01-19 00:44:50|2316.65|2315.15|2316.64|2315.14|2316.65|2315.15|2316.64|2315.14|0
1642553100000|2022-01-19 00:45:00|2316.65|2315.15|2316.74|2315.24|2316.86|2315.36|2316.64|2315.14|0
1642553110000|2022-01-19 00:45:10|2316.78|2315.28|2316.91|2315.41|2316.91|2315.41|2316.74|2315.24|0
1642553120000|2022-01-19 00:45:20|2316.98|2315.48|2316.66|2315.16|2316.98|2315.48|2316.65|2315.15|0
1642553130000|2022-01-19 00:45:30|2316.65|2315.15|2316.76|2315.26|2316.89|2315.39|2316.65|2315.15|0
1642553140000|2022-01-19 00:45:40|2316.72|2315.22|2316.43|2314.93|2316.72|2315.22|2316.43|2314.93|0
1642553150000|2022-01-19 00:45:50|2316.5|2315|2316.52|2315.02|2316.65|2315.15|2316.5|2315|0
1642553160000|2022-01-19 00:46:00|2316.56|2315.06|2316.76|2315.26|2316.76|2315.26|2316.56|2315.06|0
1642553170000|2022-01-19 00:46:10|2316.72|2315.22|2316.77|2315.27|2316.77|2315.27|2316.67|2315.17|0
1642553180000|2022-01-19 00:46:20|2316.76|2315.26|2316.65|2315.15|2316.76|2315.26|2316.52|2315.02|0
1642553190000|2022-01-19 00:46:30|2316.62|2315.12|2316.44|2314.94|2316.76|2315.26|2316.43|2314.93|0
1642553200000|2022-01-19 00:46:40|2316.43|2314.93|2316.32|2314.82|2316.45|2314.95|2316.32|2314.82|0
1642553210000|2022-01-19 00:46:50|2316.28|2314.78|2316.43|2314.93|2316.43|2314.93|2316.23|2314.73|0
1642553220000|2022-01-19 00:47:00|2316.42|2314.92|2316.43|2314.93|2316.43|2314.93|2316.32|2314.82|0
1642553230000|2022-01-19 00:47:10|2316.4|2314.9|2316.42|2314.92|2316.44|2314.94|2316.3|2314.8|0
1642553240000|2022-01-19 00:47:20|2316.39|2314.89|2316.43|2314.93|2316.43|2314.93|2316.3|2314.8|0
1642553250000|2022-01-19 00:47:30|2316.45|2314.95|2316.46|2314.96|2316.46|2314.96|2316.45|2314.95|0
1642553260000|2022-01-19 00:47:40|2316.5|2315|2316.32|2314.82|2316.55|2315.05|2316.32|2314.82|0
1642553270000|2022-01-19 00:47:50|2316.28|2314.78|2316.33|2314.83|2316.45|2314.95|2316.23|2314.73|0
1642553280000|2022-01-19 00:48:00|2316.37|2314.87|2316.45|2314.95|2316.45|2314.95|2316.23|2314.73|0
1642553290000|2022-01-19 00:48:10|2316.41|2314.91|2316.33|2314.83|2316.41|2314.91|2316.33|2314.83|0
1642553300000|2022-01-19 00:48:20|2316.32|2314.82|2316.33|2314.83|2316.33|2314.83|2316.32|2314.82|0
1642553310000|2022-01-19 00:48:30|2316.32|2314.82|2315.9|2314.4|2316.45|2314.95|2315.8|2314.3|0
1642553320000|2022-01-19 00:48:40|2315.87|2314.37|2315.81|2314.31|2315.87|2314.37|2315.68|2314.18|0
1642553330000|2022-01-19 00:48:50|2315.8|2314.3|2315.3|2313.8|2315.82|2314.32|2315.3|2313.8|0
1642553340000|2022-01-19 00:49:00|2315.34|2313.84|2315.02|2313.52|2315.78|2314.28|2315.02|2313.52|0
1642553350000|2022-01-19 00:49:10|2314.99|2313.49|2314.92|2313.42|2315.02|2313.52|2314.92|2313.42|0
1642553360000|2022-01-19 00:49:20|2314.93|2313.43|2315.01|2313.51|2315.13|2313.63|2314.92|2313.42|0
1642553370000|2022-01-19 00:49:30|2314.99|2313.49|2315.11|2313.61|2315.13|2313.63|2314.99|2313.49|0
1642553380000|2022-01-19 00:49:40|2315.13|2313.63|2314.86|2313.36|2315.13|2313.63|2314.86|2313.36|0
1642553390000|2022-01-19 00:49:50|2314.85|2313.35|2314.73|2313.23|2314.85|2313.35|2314.51|2313.01|0
1642553400000|2022-01-19 00:50:00|2314.77|2313.27|2315.1|2313.6|2315.32|2313.82|2314.75|2313.25|0
1642553410000|2022-01-19 00:50:10|2315.06|2313.56|2314.97|2313.47|2315.1|2313.6|2314.97|2313.47|0
1642553420000|2022-01-19 00:50:20|2314.98|2313.48|2314.88|2313.38|2314.98|2313.48|2314.88|2313.38|0
1642553430000|2022-01-19 00:50:30|2314.86|2313.36|2314.64|2313.14|2314.88|2313.38|2314.64|2313.14|0
1642553440000|2022-01-19 00:50:40|2314.66|2313.16|2314.89|2313.39|2314.89|2313.39|2314.66|2313.16|0
1642553450000|2022-01-19 00:50:50|2314.88|2313.38|2314.76|2313.26|2314.89|2313.39|2314.76|2313.26|0
1642553460000|2022-01-19 00:51:00|2314.75|2313.25|2314.3|2312.8|2314.76|2313.26|2314.3|2312.8|0
1642553470000|2022-01-19 00:51:10|2314.24|2312.74|2314.19|2312.69|2314.29|2312.79|2313.95|2312.45|0
1642553480000|2022-01-19 00:51:20|2314.18|2312.68|2314.07|2312.57|2314.19|2312.69|2313.97|2312.47|0
1642553490000|2022-01-19 00:51:30|2314.06|2312.56|2313.84|2312.34|2314.06|2312.56|2313.83|2312.33|0
1642553500000|2022-01-19 00:51:40|2313.87|2312.37|2314.29|2312.79|2314.29|2312.79|2313.87|2312.37|0
1642553510000|2022-01-19 00:51:50|2314.28|2312.78|2314.28|2312.78|2314.29|2312.79|2314.19|2312.69|0
1642553520000|2022-01-19 00:52:00|2314.29|2312.79|2312.65|2311.15|2314.29|2312.79|2312.5|2311|0
1642553530000|2022-01-19 00:52:10|2312.66|2311.16|2312.86|2311.36|2312.86|2311.36|2312.61|2311.11|0
1642553540000|2022-01-19 00:52:20|2312.84|2311.34|2312.4|2310.9|2312.86|2311.36|2312.4|2310.9|0
1642553550000|2022-01-19 00:52:30|2312.42|2310.92|2312.42|2310.92|2312.42|2310.92|2312.42|2310.92|0
1642553560000|2022-01-19 00:52:40|2312.49|2310.99|2312.62|2311.12|2312.84|2311.34|2312.49|2310.99|0
1642553570000|2022-01-19 00:52:50|2312.61|2311.11|2312.84|2311.34|2312.84|2311.34|2312.61|2311.11|0
1642553580000|2022-01-19 00:53:00|2312.83|2311.33|2312.62|2311.12|2312.86|2311.36|2312.49|2310.99|0
1642553590000|2022-01-19 00:53:10|2312.61|2311.11|2312.74|2311.24|2312.86|2311.36|2312.61|2311.11|0
1642553600000|2022-01-19 00:53:20|2312.78|2311.28|2312.89|2311.39|2312.89|2311.39|2312.74|2311.24|0
1642553610000|2022-01-19 00:53:30|2312.87|2311.37|2312.65|2311.15|2312.89|2311.39|2312.65|2311.15|0
1642553620000|2022-01-19 00:53:40|2312.64|2311.14|2312.65|2311.15|2312.65|2311.15|2312.64|2311.14|0
1642553630000|2022-01-19 00:53:50|2312.64|2311.14|2312.62|2311.12|2312.64|2311.14|2312.62|2311.12|0
1642553640000|2022-01-19 00:54:00|2312.61|2311.11|2312.62|2311.12|2312.73|2311.23|2312.4|2310.9|0
1642553650000|2022-01-19 00:54:10|2312.66|2311.16|2313.75|2312.25|2313.75|2312.25|2312.66|2311.16|0
1642553660000|2022-01-19 00:54:20|2313.71|2312.21|2313.97|2312.47|2313.97|2312.47|2313.62|2312.12|0
1642553670000|2022-01-19 00:54:30|2313.96|2312.46|2314.18|2312.68|2314.18|2312.68|2313.64|2312.14|0
1642553680000|2022-01-19 00:54:40|2314.17|2312.67|2314.15|2312.65|2314.26|2312.76|2314.15|2312.65|0
1642553690000|2022-01-19 00:54:50|2314.14|2312.64|2313.99|2312.49|2314.14|2312.64|2313.92|2312.42|0
1642553700000|2022-01-19 00:55:00|2313.9|2312.4|2314.23|2312.73|2314.23|2312.73|2313.9|2312.4|0
1642553710000|2022-01-19 00:55:10|2314.24|2312.74|2314.34|2312.84|2314.36|2312.86|2314.24|2312.74|0
1642553720000|2022-01-19 00:55:20|2314.41|2312.91|2314.34|2312.84|2314.55|2313.05|2314.34|2312.84|0
1642553730000|2022-01-19 00:55:30|2314.36|2312.86|2314.02|2312.52|2314.37|2312.87|2314.02|2312.52|0
1642553740000|2022-01-19 00:55:40|2314.06|2312.56|2314.37|2312.87|2314.37|2312.87|2314.06|2312.56|0
1642553750000|2022-01-19 00:55:50|2314.38|2312.88|2314.37|2312.87|2314.39|2312.89|2314.37|2312.87|0
1642553760000|2022-01-19 00:56:00|2314.34|2312.84|2314.04|2312.54|2314.34|2312.84|2314.04|2312.54|0
1642553770000|2022-01-19 00:56:10|2314.05|2312.55|2313.93|2312.43|2314.05|2312.55|2313.93|2312.43|0
1642553780000|2022-01-19 00:56:20|2313.92|2312.42|2313.58|2312.08|2313.92|2312.42|2313.58|2312.08|0
1642553790000|2022-01-19 00:56:30|2313.55|2312.05|2313.58|2312.08|2313.58|2312.08|2313.49|2311.99|0
1642553800000|2022-01-19 00:56:40|2313.62|2312.12|2314.06|2312.56|2314.27|2312.77|2313.62|2312.12|0
1642553810000|2022-01-19 00:56:50|2314.08|2312.58|2314.28|2312.78|2314.3|2312.8|2314.08|2312.58|0
1642553820000|2022-01-19 00:57:00|2314.3|2312.8|2314.3|2312.8|2314.3|2312.8|2314.28|2312.78|0
1642553830000|2022-01-19 00:57:10|2314.31|2312.81|2314.31|2312.81|2314.31|2312.81|2314.31|2312.81|0
1642553840000|2022-01-19 00:57:20|2314.3|2312.8|2314.3|2312.8|2314.3|2312.8|2314.3|2312.8|0
1642553850000|2022-01-19 00:57:30|2314.23|2312.73|2313.67|2312.17|2314.23|2312.73|2313.65|2312.15|0
1642553860000|2022-01-19 00:57:40|2313.68|2312.18|2313.67|2312.17|2313.68|2312.18|2313.67|2312.17|0
1642553870000|2022-01-19 00:57:50|2313.68|2312.18|2314.04|2312.54|2314.04|2312.54|2313.67|2312.17|0
1642553880000|2022-01-19 00:58:00|2314.11|2312.61|2314.11|2312.61|2314.11|2312.61|2314.09|2312.59|0
1642553890000|2022-01-19 00:58:10|2314.09|2312.59|2314.08|2312.58|2314.09|2312.59|2314.08|2312.58|0
1642553900000|2022-01-19 00:58:20|2314.09|2312.59|2314.31|2312.81|2314.33|2312.83|2314.09|2312.59|0
1642553910000|2022-01-19 00:58:30|2314.33|2312.83|2314.31|2312.81|2314.33|2312.83|2314.31|2312.81|0
1642553920000|2022-01-19 00:58:40|2314.3|2312.8|2314.32|2312.82|2314.32|2312.82|2314.3|2312.8|0
1642553930000|2022-01-19 00:58:50|2314.31|2312.81|2314.08|2312.58|2314.32|2312.82|2314.08|2312.58|0
1642553940000|2022-01-19 00:59:00|2314.07|2312.57|2314.32|2312.82|2314.32|2312.82|2314.07|2312.57|0
1642553950000|2022-01-19 00:59:10|2314.33|2312.83|2314.33|2312.83|2314.33|2312.83|2314.33|2312.83|0
1642553960000|2022-01-19 00:59:20|2314.32|2312.82|2314.32|2312.82|2314.33|2312.83|2314.32|2312.82|0
1642553970000|2022-01-19 00:59:30|2314.34|2312.84|2314.34|2312.84|2314.35|2312.85|2314.34|2312.84|0
1642553980000|2022-01-19 00:59:40|2314.35|2312.85|2314.35|2312.85|2314.35|2312.85|2314.35|2312.85|0
1642553990000|2022-01-19 00:59:50|2314.34|2312.84|2314.32|2312.82|2314.34|2312.84|2314.32|2312.82|0
1642554000000|2022-01-19 01:00:00|2314.34|2312.84|2315.45|2313.95|2315.45|2313.95|2314.34|2312.84|0
1642554010000|2022-01-19 01:00:10|2315.44|2313.94|2314.85|2313.35|2315.44|2313.94|2314.85|2313.35|0
1642554020000|2022-01-19 01:00:20|2314.87|2313.37|2315.19|2313.69|2315.2|2313.7|2314.87|2313.37|0
1642554030000|2022-01-19 01:00:30|2315.18|2313.68|2315.87|2314.37|2315.87|2314.37|2315.18|2313.68|0
1642554040000|2022-01-19 01:00:40|2315.98|2314.48|2315.85|2314.35|2316|2314.5|2315.85|2314.35|0
1642554050000|2022-01-19 01:00:50|2315.86|2314.36|2315.87|2314.37|2315.98|2314.48|2315.84|2314.34|0
1642554060000|2022-01-19 01:01:00|2315.88|2314.38|2316.2|2314.7|2316.23|2314.73|2315.88|2314.38|0
1642554070000|2022-01-19 01:01:10|2316.22|2314.72|2316.44|2314.94|2316.45|2314.95|2316.22|2314.72|0
1642554080000|2022-01-19 01:01:20|2316.43|2314.93|2315.98|2314.48|2316.43|2314.93|2315.98|2314.48|0
1642554090000|2022-01-19 01:01:30|2316|2314.5|2315.87|2314.37|2316.01|2314.51|2315.85|2314.35|0
1642554100000|2022-01-19 01:01:40|2315.85|2314.35|2315.75|2314.25|2315.85|2314.35|2315.63|2314.13|0
1642554110000|2022-01-19 01:01:50|2315.76|2314.26|2315.97|2314.47|2316.07|2314.57|2315.76|2314.26|0
1642554120000|2022-01-19 01:02:00|2315.98|2314.48|2315.84|2314.34|2315.98|2314.48|2315.84|2314.34|0
1642554130000|2022-01-19 01:02:10|2315.85|2314.35|2316.07|2314.57|2316.07|2314.57|2315.84|2314.34|0
1642554140000|2022-01-19 01:02:20|2316.06|2314.56|2316.06|2314.56|2316.07|2314.57|2316.06|2314.56|0
1642554150000|2022-01-19 01:02:30|2316.07|2314.57|2316.28|2314.78|2316.29|2314.79|2316.06|2314.56|0
1642554160000|2022-01-19 01:02:40|2316.27|2314.77|2316.28|2314.78|2316.28|2314.78|2316.27|2314.77|0
1642554170000|2022-01-19 01:02:50|2316.31|2314.81|2316.63|2315.13|2316.63|2315.13|2316.31|2314.81|0
1642554180000|2022-01-19 01:03:00|2316.65|2315.15|2316.84|2315.34|2316.85|2315.35|2316.65|2315.15|0
1642554190000|2022-01-19 01:03:10|2316.85|2315.35|2316.91|2315.41|2316.94|2315.44|2316.84|2315.34|0
1642554200000|2022-01-19 01:03:20|2316.95|2315.45|2316.71|2315.21|2317.03|2315.53|2316.69|2315.19|0
1642554210000|2022-01-19 01:03:30|2316.69|2315.19|2316.68|2315.18|2316.69|2315.19|2316.68|2315.18|0
1642554220000|2022-01-19 01:03:40|2316.66|2315.16|2316.09|2314.59|2316.66|2315.16|2316.09|2314.59|0
1642554230000|2022-01-19 01:03:50|2315.99|2314.49|2316.16|2314.66|2316.16|2314.66|2315.76|2314.26|0
1642554240000|2022-01-19 01:04:00|2316.13|2314.63|2316.51|2315.01|2316.51|2315.01|2316.05|2314.55|0
1642554250000|2022-01-19 01:04:10|2316.5|2315|2316.51|2315.01|2316.51|2315.01|2316.5|2315|0
1642554260000|2022-01-19 01:04:20|2316.53|2315.03|2316.66|2315.16|2316.76|2315.26|2316.53|2315.03|0
1642554270000|2022-01-19 01:04:30|2316.67|2315.17|2316.98|2315.48|2316.98|2315.48|2316.67|2315.17|0
1642554280000|2022-01-19 01:04:40|2316.97|2315.47|2316.75|2315.25|2316.97|2315.47|2316.75|2315.25|0
1642554290000|2022-01-19 01:04:50|2316.73|2315.23|2316.74|2315.24|2316.74|2315.24|2316.72|2315.22|0
1642554300000|2022-01-19 01:05:00|2316.75|2315.25|2316.63|2315.13|2316.86|2315.36|2316.63|2315.13|0
1642554310000|2022-01-19 01:05:10|2316.61|2315.11|2316.39|2314.89|2316.61|2315.11|2316.39|2314.89|0
1642554320000|2022-01-19 01:05:20|2316.41|2314.91|2316.28|2314.78|2316.42|2314.92|2316.28|2314.78|0
1642554340000|2022-01-19 01:05:40|2316.26|2314.76|2316.3|2314.8|2316.3|2314.8|2316.26|2314.76|0
1642554350000|2022-01-19 01:05:50|2316.42|2314.92|2316.52|2315.02|2316.52|2315.02|2316.42|2314.92|0
1642554360000|2022-01-19 01:06:00|2316.53|2315.03|2316.52|2315.02|2316.54|2315.04|2316.52|2315.02|0
1642554370000|2022-01-19 01:06:10|2316.42|2314.92|2316.5|2315|2316.51|2315.01|2316.28|2314.78|0
1642554380000|2022-01-19 01:06:20|2316.46|2314.96|2316.28|2314.78|2316.46|2314.96|2316.28|2314.78|0
1642554390000|2022-01-19 01:06:30|2316.29|2314.79|2316.5|2315|2316.5|2315|2316.28|2314.78|0
1642554400000|2022-01-19 01:06:40|2316.49|2314.99|2316.5|2315|2316.5|2315|2316.48|2314.98|0
1642554410000|2022-01-19 01:06:50|2316.48|2314.98|2316.48|2314.98|2316.48|2314.98|2316.47|2314.97|0
1642554420000|2022-01-19 01:07:00|2316.5|2315|2316.6|2315.1|2316.73|2315.23|2316.5|2315|0
1642554430000|2022-01-19 01:07:10|2316.61|2315.11|2316.88|2315.38|2316.88|2315.38|2316.61|2315.11|0
1642554440000|2022-01-19 01:07:20|2316.94|2315.44|2317.07|2315.57|2317.07|2315.57|2316.94|2315.44|0
1642554450000|2022-01-19 01:07:30|2317.08|2315.58|2317.42|2315.92|2317.42|2315.92|2316.97|2315.47|0
1642554470000|2022-01-19 01:07:50|2317.45|2315.95|2317.53|2316.03|2317.54|2316.04|2317.45|2315.95|0
1642554480000|2022-01-19 01:08:00|2317.52|2316.02|2317.4|2315.9|2317.52|2316.02|2317.3|2315.8|0
1642554490000|2022-01-19 01:08:10|2317.41|2315.91|2317.39|2315.89|2317.41|2315.91|2317.39|2315.89|0
1642554500000|2022-01-19 01:08:20|2317.41|2315.91|2317.64|2316.14|2317.88|2316.38|2317.41|2315.91|0
1642554510000|2022-01-19 01:08:30|2317.65|2316.15|2317.9|2316.4|2317.9|2316.4|2317.65|2316.15|0
1642554520000|2022-01-19 01:08:40|2317.92|2316.42|2318.14|2316.64|2318.16|2316.66|2317.92|2316.42|0
1642554530000|2022-01-19 01:08:50|2318.15|2316.65|2318.15|2316.65|2318.15|2316.65|2318.12|2316.62|0
1642554540000|2022-01-19 01:09:00|2318.14|2316.64|2318.37|2316.87|2318.37|2316.87|2318.14|2316.64|0
1642554550000|2022-01-19 01:09:10|2318.36|2316.86|2318.37|2316.87|2318.39|2316.89|2318.36|2316.86|0
1642554560000|2022-01-19 01:09:20|2318.36|2316.86|2318.34|2316.84|2318.37|2316.87|2318.34|2316.84|0
1642554570000|2022-01-19 01:09:30|2318.35|2316.85|2318.27|2316.77|2318.36|2316.86|2318.27|2316.77|0
1642554580000|2022-01-19 01:09:40|2318.28|2316.78|2319.58|2318.08|2319.58|2318.08|2318.28|2316.78|0
1642554590000|2022-01-19 01:09:50|2319.56|2318.06|2318.7|2317.2|2319.56|2318.06|2318.7|2317.2|0
1642554600000|2022-01-19 01:10:00|2318.72|2317.22|2318.81|2317.31|2319.05|2317.55|2318.72|2317.22|0
1642554610000|2022-01-19 01:10:10|2318.8|2317.3|2319.04|2317.54|2319.14|2317.64|2318.8|2317.3|0
1642554620000|2022-01-19 01:10:20|2319.03|2317.53|2319.12|2317.62|2319.14|2317.64|2319.02|2317.52|0
1642554630000|2022-01-19 01:10:30|2319.14|2317.64|2319.14|2317.64|2319.14|2317.64|2319.12|2317.62|0
1642554640000|2022-01-19 01:10:40|2319.13|2317.63|2318.9|2317.4|2319.13|2317.63|2318.9|2317.4|0
1642554650000|2022-01-19 01:10:50|2318.92|2317.42|2319.03|2317.53|2319.05|2317.55|2318.92|2317.42|0
1642554660000|2022-01-19 01:11:00|2319.02|2317.52|2319.05|2317.55|2319.06|2317.56|2318.93|2317.43|0
1642554670000|2022-01-19 01:11:10|2319.04|2317.54|2319.4|2317.9|2319.4|2317.9|2319.04|2317.54|0
1642554680000|2022-01-19 01:11:20|2319.41|2317.91|2319.37|2317.87|2319.5|2318|2319.37|2317.87|0
1642554690000|2022-01-19 01:11:30|2319.36|2317.86|2319.36|2317.86|2319.36|2317.86|2319.14|2317.64|0
1642554700000|2022-01-19 01:11:40|2319.35|2317.85|2319.57|2318.07|2319.57|2318.07|2319.35|2317.85|0
1642554710000|2022-01-19 01:11:50|2319.58|2318.08|2319.35|2317.85|2319.58|2318.08|2319.35|2317.85|0
1642554720000|2022-01-19 01:12:00|2319.36|2317.86|2319.44|2317.94|2319.46|2317.96|2319.36|2317.86|0
1642554740000|2022-01-19 01:12:20|2319.45|2317.95|2319.44|2317.94|2319.45|2317.95|2319.44|2317.94|0
1642554750000|2022-01-19 01:12:30|2319.45|2317.95|2319.45|2317.95|2319.45|2317.95|2319.44|2317.94|0
1642554760000|2022-01-19 01:12:40|2319.49|2317.99|2319.67|2318.17|2319.67|2318.17|2319.49|2317.99|0
1642554770000|2022-01-19 01:12:50|2319.69|2318.19|2319.69|2318.19|2319.7|2318.2|2319.69|2318.19|0
1642554780000|2022-01-19 01:13:00|2319.7|2318.2|2319.92|2318.42|2319.93|2318.43|2319.7|2318.2|0
1642554790000|2022-01-19 01:13:10|2319.95|2318.45|2319.93|2318.43|2320.04|2318.54|2319.91|2318.41|0
1642554800000|2022-01-19 01:13:20|2319.95|2318.45|2320.3|2318.8|2320.4|2318.9|2319.95|2318.45|0
1642554810000|2022-01-19 01:13:30|2320.29|2318.79|2320.08|2318.58|2320.3|2318.8|2320.07|2318.57|0
1642554820000|2022-01-19 01:13:40|2320.09|2318.59|2320.08|2318.58|2320.09|2318.59|2320.07|2318.57|0
1642554830000|2022-01-19 01:13:50|2320.07|2318.57|2320.07|2318.57|2320.08|2318.58|2320.07|2318.57|0
1642554840000|2022-01-19 01:14:00|2320.08|2318.58|2320.18|2318.68|2320.3|2318.8|2320.08|2318.58|0
1642554850000|2022-01-19 01:14:10|2320.15|2318.65|2320.07|2318.57|2320.15|2318.65|2320.07|2318.57|0
1642554860000|2022-01-19 01:14:20|2320.05|2318.55|2320.27|2318.77|2320.3|2318.8|2320.05|2318.55|0
1642554870000|2022-01-19 01:14:30|2320.18|2318.68|2320.33|2318.83|2320.53|2319.03|2320.08|2318.58|0
1642554880000|2022-01-19 01:14:40|2320.31|2318.81|2320.07|2318.57|2320.31|2318.81|2320.07|2318.57|0
1642554890000|2022-01-19 01:14:50|2320.06|2318.56|2319.85|2318.35|2320.07|2318.57|2319.85|2318.35|0
1642554900000|2022-01-19 01:15:00|2319.86|2318.36|2319.87|2318.37|2320.09|2318.59|2319.86|2318.36|0
1642554910000|2022-01-19 01:15:10|2319.91|2318.41|2319.64|2318.14|2319.96|2318.46|2319.62|2318.12|0
1642554920000|2022-01-19 01:15:20|2319.71|2318.21|2319.85|2318.35|2319.86|2318.36|2319.71|2318.21|0
1642554930000|2022-01-19 01:15:30|2319.86|2318.36|2320.18|2318.68|2320.18|2318.68|2319.86|2318.36|0
1642554940000|2022-01-19 01:15:40|2320.3|2318.8|2320.8|2319.3|2320.89|2319.39|2320.3|2318.8|0
1642554950000|2022-01-19 01:15:50|2320.81|2319.31|2321.2|2319.7|2321.42|2319.92|2320.8|2319.3|0
1642554960000|2022-01-19 01:16:00|2321.19|2319.69|2320.98|2319.48|2321.2|2319.7|2320.96|2319.46|0
1642554970000|2022-01-19 01:16:10|2320.97|2319.47|2320.7|2319.2|2320.97|2319.47|2320.48|2318.98|0
1642554980000|2022-01-19 01:16:20|2320.66|2319.16|2320.26|2318.76|2320.66|2319.16|2320.26|2318.76|0
1642554990000|2022-01-19 01:16:30|2320.25|2318.75|2320.24|2318.74|2320.27|2318.77|2320.24|2318.74|0
1642555000000|2022-01-19 01:16:40|2320.25|2318.75|2320.36|2318.86|2320.49|2318.99|2320.04|2318.54|0
1642555010000|2022-01-19 01:16:50|2320.37|2318.87|2320.27|2318.77|2320.39|2318.89|2320.27|2318.77|0
1642555020000|2022-01-19 01:17:00|2320.29|2318.79|2320.52|2319.02|2320.52|2319.02|2320.08|2318.58|0
1642555030000|2022-01-19 01:17:10|2320.54|2319.04|2320.52|2319.02|2320.76|2319.26|2320.52|2319.02|0
1642555040000|2022-01-19 01:17:20|2320.51|2319.01|2320.74|2319.24|2320.76|2319.26|2320.49|2318.99|0
1642555050000|2022-01-19 01:17:30|2320.75|2319.25|2320.54|2319.04|2320.75|2319.25|2320.54|2319.04|0
1642555060000|2022-01-19 01:17:40|2320.52|2319.02|2320.6|2319.1|2320.6|2319.1|2320.31|2318.81|0
1642555070000|2022-01-19 01:17:50|2320.65|2319.15|2320.55|2319.05|2320.65|2319.15|2320.55|2319.05|0
1642555080000|2022-01-19 01:18:00|2320.52|2319.02|2319.87|2318.37|2320.52|2319.02|2319.87|2318.37|0
1642555090000|2022-01-19 01:18:10|2319.91|2318.41|2319.64|2318.14|2319.98|2318.48|2319.64|2318.14|0
1642555100000|2022-01-19 01:18:20|2319.65|2318.15|2319.64|2318.14|2319.86|2318.36|2319.64|2318.14|0
1642555110000|2022-01-19 01:18:30|2319.63|2318.13|2319.63|2318.13|2319.64|2318.14|2319.61|2318.11|0
1642555120000|2022-01-19 01:18:40|2319.64|2318.14|2319.64|2318.14|2319.64|2318.14|2319.63|2318.13|0
1642555130000|2022-01-19 01:18:50|2319.63|2318.13|2319.85|2318.35|2319.86|2318.36|2319.63|2318.13|0
1642555140000|2022-01-19 01:19:00|2319.83|2318.33|2319.85|2318.35|2319.94|2318.44|2319.83|2318.33|0
1642555150000|2022-01-19 01:19:10|2319.86|2318.36|2319.86|2318.36|2319.86|2318.36|2319.63|2318.13|0
1642555160000|2022-01-19 01:19:20|2319.85|2318.35|2319.63|2318.13|2319.85|2318.35|2319.63|2318.13|0
1642555170000|2022-01-19 01:19:30|2319.64|2318.14|2319.74|2318.24|2319.74|2318.24|2319.63|2318.13|0
1642555180000|2022-01-19 01:19:40|2319.71|2318.21|2319.63|2318.13|2319.71|2318.21|2319.63|2318.13|0
1642555190000|2022-01-19 01:19:50|2319.64|2318.14|2319.61|2318.11|2319.64|2318.14|2319.61|2318.11|0
1642555200000|2022-01-19 01:20:00|2319.6|2318.1|2319.4|2317.9|2319.61|2318.11|2319.27|2317.77|0
1642555210000|2022-01-19 01:20:10|2319.39|2317.89|2319.16|2317.66|2319.39|2317.89|2319.16|2317.66|0
1642555220000|2022-01-19 01:20:20|2319.17|2317.67|2319.16|2317.66|2319.39|2317.89|2319.16|2317.66|0
1642555230000|2022-01-19 01:20:30|2319.17|2317.67|2319.14|2317.64|2319.17|2317.67|2319.14|2317.64|0
1642555240000|2022-01-19 01:20:40|2319.16|2317.66|2318.92|2317.42|2319.16|2317.66|2318.92|2317.42|0
1642555250000|2022-01-19 01:20:50|2318.94|2317.44|2319.39|2317.89|2319.39|2317.89|2318.94|2317.44|0
1642555260000|2022-01-19 01:21:00|2319.38|2317.88|2319.38|2317.88|2319.39|2317.89|2319.38|2317.88|0
1642555270000|2022-01-19 01:21:10|2319.26|2317.76|2319.17|2317.67|2319.26|2317.76|2319.16|2317.66|0
1642555280000|2022-01-19 01:21:20|2319.2|2317.7|2319.27|2317.77|2319.27|2317.77|2319.17|2317.67|0
1642555290000|2022-01-19 01:21:30|2319.24|2317.74|2319.17|2317.67|2319.24|2317.74|2319.16|2317.66|0
1642555300000|2022-01-19 01:21:40|2319.16|2317.66|2319.16|2317.66|2319.17|2317.67|2319.16|2317.66|0
1642555310000|2022-01-19 01:21:50|2319.14|2317.64|2318.93|2317.43|2319.14|2317.64|2318.92|2317.42|0
1642555320000|2022-01-19 01:22:00|2318.92|2317.42|2319.16|2317.66|2319.17|2317.67|2318.92|2317.42|0
1642555330000|2022-01-19 01:22:10|2319.17|2317.67|2319.16|2317.66|2319.17|2317.67|2319.16|2317.66|0
1642555340000|2022-01-19 01:22:20|2319.14|2317.64|2318.94|2317.44|2319.14|2317.64|2318.92|2317.42|0
1642555350000|2022-01-19 01:22:30|2318.95|2317.45|2318.95|2317.45|2319.04|2317.54|2318.94|2317.44|0
1642555360000|2022-01-19 01:22:40|2318.98|2317.48|2318.94|2317.44|2319.04|2317.54|2318.94|2317.44|0
1642555370000|2022-01-19 01:22:50|2318.95|2317.45|2319.05|2317.55|2319.17|2317.67|2318.94|2317.44|0
1642555380000|2022-01-19 01:23:00|2319.07|2317.57|2319.2|2317.7|2319.2|2317.7|2319.05|2317.55|0
1642555390000|2022-01-19 01:23:10|2319.13|2317.63|2319.11|2317.61|2319.13|2317.63|2318.99|2317.49|0
1642555400000|2022-01-19 01:23:20|2319.1|2317.6|2319.1|2317.6|2319.11|2317.61|2319.01|2317.51|0
1642555410000|2022-01-19 01:23:30|2319.11|2317.61|2319.01|2317.51|2319.11|2317.61|2319.01|2317.51|0
1642555420000|2022-01-19 01:23:40|2319.02|2317.52|2319.13|2317.63|2319.13|2317.63|2319.02|2317.52|0
1642555430000|2022-01-19 01:23:50|2319.09|2317.59|2319.24|2317.74|2319.25|2317.75|2319.02|2317.52|0
1642555440000|2022-01-19 01:24:00|2319.25|2317.75|2319.24|2317.74|2319.25|2317.75|2319.23|2317.73|0
1642555450000|2022-01-19 01:24:10|2319.23|2317.73|2319.23|2317.73|2319.24|2317.74|2319.23|2317.73|0
1642555460000|2022-01-19 01:24:20|2319.24|2317.74|2319.24|2317.74|2319.24|2317.74|2319.24|2317.74|0
1642555470000|2022-01-19 01:24:30|2319.23|2317.73|2319.24|2317.74|2319.35|2317.85|2319.23|2317.73|0
1642555480000|2022-01-19 01:24:40|2319.23|2317.73|2319.24|2317.74|2319.24|2317.74|2319.23|2317.73|0
1642555490000|2022-01-19 01:24:50|2319.23|2317.73|2319.23|2317.73|2319.23|2317.73|2319.23|2317.73|0
1642555500000|2022-01-19 01:25:00|2319.24|2317.74|2320.18|2318.68|2320.19|2318.69|2319.24|2317.74|0
1642555510000|2022-01-19 01:25:10|2320.19|2318.69|2320.4|2318.9|2320.62|2319.12|2320.18|2318.68|0
1642555520000|2022-01-19 01:25:20|2320.41|2318.91|2320.65|2319.15|2320.66|2319.16|2320.41|2318.91|0
1642555530000|2022-01-19 01:25:30|2320.64|2319.14|2320.65|2319.15|2320.65|2319.15|2320.41|2318.91|0
1642555540000|2022-01-19 01:25:40|2320.64|2319.14|2320.65|2319.15|2320.66|2319.16|2320.41|2318.91|0
1642555550000|2022-01-19 01:25:50|2320.66|2319.16|2320.53|2319.03|2320.66|2319.16|2320.43|2318.93|0
1642555560000|2022-01-19 01:26:00|2320.52|2319.02|2320.75|2319.25|2320.99|2319.49|2320.52|2319.02|0
1642555570000|2022-01-19 01:26:10|2320.76|2319.26|2320.75|2319.25|2320.77|2319.27|2320.65|2319.15|0
1642555580000|2022-01-19 01:26:20|2320.76|2319.26|2320.88|2319.38|2320.99|2319.49|2320.75|2319.25|0
1642555590000|2022-01-19 01:26:30|2320.87|2319.37|2320.28|2318.78|2320.87|2319.37|2320.18|2318.68|0
1642555600000|2022-01-19 01:26:40|2320.32|2318.82|2320.4|2318.9|2320.62|2319.12|2320.32|2318.82|0
1642555610000|2022-01-19 01:26:50|2320.43|2318.93|2320.39|2318.89|2320.49|2318.99|2320.39|2318.89|0
1642555620000|2022-01-19 01:27:00|2320.37|2318.87|2320.36|2318.86|2320.61|2319.11|2320.36|2318.86|0
1642555630000|2022-01-19 01:27:10|2320.37|2318.87|2320.26|2318.76|2320.39|2318.89|2320.14|2318.64|0
1642555640000|2022-01-19 01:27:20|2320.29|2318.79|2320.39|2318.89|2320.39|2318.89|2320.29|2318.79|0
1642555650000|2022-01-19 01:27:30|2320.4|2318.9|2320.18|2318.68|2320.49|2318.99|2320.18|2318.68|0
1642555660000|2022-01-19 01:27:40|2320.17|2318.67|2320.39|2318.89|2320.49|2318.99|2320.17|2318.67|0
1642555670000|2022-01-19 01:27:50|2320.4|2318.9|2320.49|2318.99|2320.49|2318.99|2320.4|2318.9|0
1642555680000|2022-01-19 01:28:00|2320.5|2319|2320.71|2319.21|2320.72|2319.22|2320.49|2318.99|0
1642555690000|2022-01-19 01:28:10|2320.68|2319.18|2320.86|2319.36|2320.96|2319.46|2320.62|2319.12|0
1642555700000|2022-01-19 01:28:20|2320.84|2319.34|2320.61|2319.11|2320.85|2319.35|2320.61|2319.11|0
1642555710000|2022-01-19 01:28:30|2320.62|2319.12|2320.14|2318.64|2320.62|2319.12|2320.14|2318.64|0
1642555720000|2022-01-19 01:28:40|2320.12|2318.62|2319.76|2318.26|2320.12|2318.62|2319.66|2318.16|0
1642555730000|2022-01-19 01:28:50|2319.8|2318.3|2319.99|2318.49|2319.99|2318.49|2319.8|2318.3|0
1642555740000|2022-01-19 01:29:00|2319.96|2318.46|2319.87|2318.37|2319.98|2318.48|2319.87|2318.37|0
1642555750000|2022-01-19 01:29:10|2319.88|2318.38|2320.56|2319.06|2320.56|2319.06|2319.87|2318.37|0
1642555760000|2022-01-19 01:29:20|2320.55|2319.05|2320.65|2319.15|2320.65|2319.15|2320.55|2319.05|0
1642555770000|2022-01-19 01:29:30|2320.62|2319.12|2320.56|2319.06|2320.67|2319.17|2320.55|2319.05|0
1642555780000|2022-01-19 01:29:40|2320.6|2319.1|2320.34|2318.84|2320.8|2319.3|2320.34|2318.84|0
1642555790000|2022-01-19 01:29:50|2320.28|2318.78|2320.36|2318.86|2320.36|2318.86|2320.12|2318.62|0
1642555800000|2022-01-19 01:30:00|2320.37|2318.87|2320.71|2319.21|2320.72|2319.22|2320.36|2318.86|0
1642555810000|2022-01-19 01:30:10|2320.62|2319.12|2320.64|2319.14|2320.71|2319.21|2320.61|2319.11|0
1642555820000|2022-01-19 01:30:20|2320.62|2319.12|2320.72|2319.22|2320.74|2319.24|2320.62|2319.12|0
1642555830000|2022-01-19 01:30:30|2320.73|2319.23|2320.5|2319|2320.74|2319.24|2320.5|2319|0
1642555840000|2022-01-19 01:30:40|2320.54|2319.04|2320.64|2319.14|2320.74|2319.24|2320.54|2319.04|0
1642555850000|2022-01-19 01:30:50|2320.6|2319.1|2320.65|2319.15|2320.65|2319.15|2320.41|2318.91|0
1642555860000|2022-01-19 01:31:00|2320.68|2319.18|2320.64|2319.14|2320.86|2319.36|2320.62|2319.12|0
1642555870000|2022-01-19 01:31:10|2320.63|2319.13|2320.96|2319.46|2320.96|2319.46|2320.62|2319.12|0
1642555880000|2022-01-19 01:31:20|2320.99|2319.49|2321.41|2319.91|2321.59|2320.09|2320.99|2319.49|0
1642555890000|2022-01-19 01:31:30|2321.39|2319.89|2321.28|2319.78|2321.39|2319.89|2321.17|2319.67|0
1642555900000|2022-01-19 01:31:40|2321.32|2319.82|2321.03|2319.53|2321.41|2319.91|2321.03|2319.53|0
1642555910000|2022-01-19 01:31:50|2321.04|2319.54|2321.04|2319.54|2321.04|2319.54|2321.03|2319.53|0
1642555920000|2022-01-19 01:32:00|2321.08|2319.58|2321.39|2319.89|2321.51|2320.01|2321.08|2319.58|0
1642555930000|2022-01-19 01:32:10|2321.36|2319.86|2321.41|2319.91|2321.51|2320.01|2321.28|2319.78|0
1642555940000|2022-01-19 01:32:20|2321.42|2319.92|2321.4|2319.9|2321.51|2320.01|2321.4|2319.9|0
1642555950000|2022-01-19 01:32:30|2321.41|2319.91|2321.39|2319.89|2321.41|2319.91|2321.28|2319.78|0
1642555960000|2022-01-19 01:32:40|2321.41|2319.91|2321.37|2319.87|2321.42|2319.92|2321.17|2319.67|0
1642555970000|2022-01-19 01:32:50|2321.28|2319.78|2321.04|2319.54|2321.28|2319.78|2321.04|2319.54|0
1642555980000|2022-01-19 01:33:00|2321.08|2319.58|2321.41|2319.91|2321.5|2320|2321.03|2319.53|0
1642555990000|2022-01-19 01:33:10|2321.39|2319.89|2321.42|2319.92|2321.51|2320.01|2321.39|2319.89|0
1642556000000|2022-01-19 01:33:20|2321.41|2319.91|2321.21|2319.71|2321.51|2320.01|2321.17|2319.67|0
1642556010000|2022-01-19 01:33:30|2321.26|2319.76|2320.95|2319.45|2321.26|2319.76|2320.91|2319.41|0
1642556020000|2022-01-19 01:33:40|2321|2319.5|2321.01|2319.51|2321.03|2319.53|2321|2319.5|0
1642556030000|2022-01-19 01:33:50|2320.98|2319.48|2321.01|2319.51|2321.01|2319.51|2320.9|2319.4|0
1642556040000|2022-01-19 01:34:00|2320.93|2319.43|2321|2319.5|2321.01|2319.51|2320.91|2319.41|0
1642556050000|2022-01-19 01:34:10|2320.97|2319.47|2320.99|2319.49|2320.99|2319.49|2320.9|2319.4|0
1642556060000|2022-01-19 01:34:20|2320.97|2319.47|2320.87|2319.37|2320.99|2319.49|2320.87|2319.37|0
1642556070000|2022-01-19 01:34:30|2320.85|2319.35|2320.53|2319.03|2320.85|2319.35|2320.52|2319.02|0
1642556080000|2022-01-19 01:34:40|2320.52|2319.02|2320.44|2318.94|2320.55|2319.05|2320.43|2318.93|0
1642556090000|2022-01-19 01:34:50|2320.43|2318.93|2320.41|2318.91|2320.43|2318.93|2320.4|2318.9|0
1642556100000|2022-01-19 01:35:00|2320.43|2318.93|2320.5|2319|2320.53|2319.03|2320.41|2318.91|0
1642556110000|2022-01-19 01:35:10|2320.54|2319.04|2320.43|2318.93|2320.65|2319.15|2320.42|2318.92|0
1642556120000|2022-01-19 01:35:20|2320.41|2318.91|2320.44|2318.94|2320.44|2318.94|2320.21|2318.71|0
1642556130000|2022-01-19 01:35:30|2320.46|2318.96|2320.44|2318.94|2320.46|2318.96|2320.43|2318.93|0
1642556140000|2022-01-19 01:35:40|2320.43|2318.93|2320.68|2319.18|2320.68|2319.18|2320.43|2318.93|0
1642556150000|2022-01-19 01:35:50|2320.66|2319.16|2320.65|2319.15|2320.75|2319.25|2320.65|2319.15|0
1642556160000|2022-01-19 01:36:00|2320.68|2319.18|2320.96|2319.46|2321.09|2319.59|2320.68|2319.18|0
1642556170000|2022-01-19 01:36:10|2320.87|2319.37|2320.85|2319.35|2320.87|2319.37|2320.85|2319.35|0
1642556180000|2022-01-19 01:36:20|2320.87|2319.37|2321.09|2319.59|2321.09|2319.59|2320.87|2319.37|0
1642556190000|2022-01-19 01:36:30|2321.07|2319.57|2321.19|2319.69|2321.19|2319.69|2321.07|2319.57|0
1642556200000|2022-01-19 01:36:40|2321.23|2319.73|2321.31|2319.81|2321.31|2319.81|2321.09|2319.59|0
1642556210000|2022-01-19 01:36:50|2321.29|2319.79|2321.09|2319.59|2321.3|2319.8|2320.85|2319.35|0
1642556220000|2022-01-19 01:37:00|2321.1|2319.6|2320.87|2319.37|2321.1|2319.6|2320.63|2319.13|0
1642556230000|2022-01-19 01:37:10|2320.85|2319.35|2320.71|2319.21|2320.85|2319.35|2320.63|2319.13|0
1642556240000|2022-01-19 01:37:20|2320.67|2319.17|2320.67|2319.17|2320.71|2319.21|2320.61|2319.11|0
1642556250000|2022-01-19 01:37:30|2320.62|2319.12|2320.71|2319.21|2320.72|2319.22|2320.62|2319.12|0
1642556260000|2022-01-19 01:37:40|2320.67|2319.17|2320.47|2318.97|2320.67|2319.17|2320.36|2318.86|0
1642556270000|2022-01-19 01:37:50|2320.43|2318.93|2320.25|2318.75|2320.43|2318.93|2320.14|2318.64|0
1642556280000|2022-01-19 01:38:00|2320.29|2318.79|2320.36|2318.86|2320.38|2318.88|2320.29|2318.79|0
1642556290000|2022-01-19 01:38:10|2320.37|2318.87|2320.47|2318.97|2320.61|2319.11|2320.37|2318.87|0
1642556300000|2022-01-19 01:38:20|2320.51|2319.01|2320.62|2319.12|2320.62|2319.12|2320.47|2318.97|0
1642556310000|2022-01-19 01:38:30|2320.61|2319.11|2320.62|2319.12|2320.62|2319.12|2320.61|2319.11|0
1642556320000|2022-01-19 01:38:40|2320.63|2319.13|2321.18|2319.68|2321.18|2319.68|2320.63|2319.13|0
1642556330000|2022-01-19 01:38:50|2321.21|2319.71|2321.06|2319.56|2321.29|2319.79|2321.06|2319.56|0
1642556340000|2022-01-19 01:39:00|2321.07|2319.57|2320.84|2319.34|2321.07|2319.57|2320.84|2319.34|0
1642556350000|2022-01-19 01:39:10|2320.82|2319.32|2320.05|2318.55|2320.82|2319.32|2319.96|2318.46|0
1642556360000|2022-01-19 01:39:20|2320.01|2318.51|2320.18|2318.68|2320.18|2318.68|2319.94|2318.44|0
1642556370000|2022-01-19 01:39:30|2320.11|2318.61|2319.97|2318.47|2320.11|2318.61|2319.95|2318.45|0
1642556380000|2022-01-19 01:39:40|2319.99|2318.49|2319.75|2318.25|2319.99|2318.49|2319.75|2318.25|0
1642556390000|2022-01-19 01:39:50|2319.76|2318.26|2319.77|2318.27|2319.99|2318.49|2319.76|2318.26|0
1642556400000|2022-01-19 01:40:00|2319.78|2318.28|2319.77|2318.27|2319.87|2318.37|2319.77|2318.27|0
1642556410000|2022-01-19 01:40:10|2319.78|2318.28|2319.87|2318.37|2319.87|2318.37|2319.77|2318.27|0
1642556420000|2022-01-19 01:40:20|2319.9|2318.4|2320.22|2318.72|2320.31|2318.81|2319.9|2318.4|0
1642556430000|2022-01-19 01:40:30|2320.24|2318.74|2320.43|2318.93|2320.43|2318.93|2320.22|2318.72|0
1642556440000|2022-01-19 01:40:40|2320.36|2318.86|2320.19|2318.69|2320.36|2318.86|2319.97|2318.47|0
1642556450000|2022-01-19 01:40:50|2320.23|2318.73|2320.21|2318.71|2320.3|2318.8|2320.19|2318.69|0
1642556460000|2022-01-19 01:41:00|2320.24|2318.74|2320.43|2318.93|2320.43|2318.93|2320.19|2318.69|0
1642556470000|2022-01-19 01:41:10|2320.44|2318.94|2321.1|2319.6|2321.12|2319.62|2320.44|2318.94|0
1642556480000|2022-01-19 01:41:20|2321.03|2319.53|2320.68|2319.18|2321.03|2319.53|2320.66|2319.16|0
1642556490000|2022-01-19 01:41:30|2320.69|2319.19|2320.66|2319.16|2320.77|2319.27|2320.65|2319.15|0
1642556500000|2022-01-19 01:41:40|2320.65|2319.15|2320.65|2319.15|2320.66|2319.16|2320.44|2318.94|0
1642556510000|2022-01-19 01:41:50|2320.63|2319.13|2320.43|2318.93|2320.65|2319.15|2320.43|2318.93|0
1642556520000|2022-01-19 01:42:00|2320.41|2318.91|2320.19|2318.69|2320.42|2318.92|2320.18|2318.68|0
1642556530000|2022-01-19 01:42:10|2320.2|2318.7|2320.19|2318.69|2320.21|2318.71|2320.19|2318.69|0
1642556540000|2022-01-19 01:42:20|2320.18|2318.68|2319.96|2318.46|2320.18|2318.68|2319.96|2318.46|0
1642556550000|2022-01-19 01:42:30|2319.99|2318.49|2320.21|2318.71|2320.3|2318.8|2319.99|2318.49|0
1642556560000|2022-01-19 01:42:40|2320.28|2318.78|2320.41|2318.91|2320.44|2318.94|2320.28|2318.78|0
1642556570000|2022-01-19 01:42:50|2320.43|2318.93|2320.41|2318.91|2320.43|2318.93|2320.4|2318.9|0
1642556580000|2022-01-19 01:43:00|2320.43|2318.93|2320.41|2318.91|2320.52|2319.02|2320.41|2318.91|0
1642556590000|2022-01-19 01:43:10|2320.4|2318.9|2320.4|2318.9|2320.4|2318.9|2320.4|2318.9|0
1642556600000|2022-01-19 01:43:20|2320.41|2318.91|2320.4|2318.9|2320.41|2318.91|2320.4|2318.9|0
1642556610000|2022-01-19 01:43:30|2320.41|2318.91|2320.4|2318.9|2320.41|2318.91|2320.4|2318.9|0
1642556620000|2022-01-19 01:43:40|2320.38|2318.88|2320.15|2318.65|2320.38|2318.88|2320.15|2318.65|0
1642556630000|2022-01-19 01:43:50|2320.18|2318.68|2319.69|2318.19|2320.25|2318.75|2319.68|2318.18|0
1642556640000|2022-01-19 01:44:00|2319.7|2318.2|2319.68|2318.18|2319.92|2318.42|2319.68|2318.18|0
1642556650000|2022-01-19 01:44:10|2319.67|2318.17|2319.23|2317.73|2319.67|2318.17|2319.23|2317.73|0
1642556660000|2022-01-19 01:44:20|2319.24|2317.74|2319.24|2317.74|2319.33|2317.83|2319.23|2317.73|0
1642556670000|2022-01-19 01:44:30|2319.27|2317.77|2319.23|2317.73|2319.33|2317.83|2319.23|2317.73|0
1642556680000|2022-01-19 01:44:40|2319.26|2317.76|2319.12|2317.62|2319.45|2317.95|2319.03|2317.53|0
1642556690000|2022-01-19 01:44:50|2319.09|2317.59|2319.11|2317.61|2319.12|2317.62|2319.02|2317.52|0
1642556700000|2022-01-19 01:45:00|2319.12|2317.62|2319.27|2317.77|2319.49|2317.99|2319.12|2317.62|0
1642556710000|2022-01-19 01:45:10|2319.34|2317.84|2319.49|2317.99|2319.49|2317.99|2319.34|2317.84|0
1642556720000|2022-01-19 01:45:20|2319.48|2317.98|2319.54|2318.04|2319.59|2318.09|2319.48|2317.98|0
1642556730000|2022-01-19 01:45:30|2319.59|2318.09|2319.71|2318.21|2319.71|2318.21|2319.49|2317.99|0
1642556740000|2022-01-19 01:45:40|2319.7|2318.2|2319.71|2318.21|2319.71|2318.21|2319.7|2318.2|0
1642556750000|2022-01-19 01:45:50|2319.7|2318.2|2319.71|2318.21|2319.71|2318.21|2319.49|2317.99|0
1642556760000|2022-01-19 01:46:00|2319.68|2318.18|2319.92|2318.42|2319.94|2318.44|2319.59|2318.09|0
1642556770000|2022-01-19 01:46:10|2319.93|2318.43|2319.92|2318.42|2319.93|2318.43|2319.92|2318.42|0
1642556780000|2022-01-19 01:46:20|2319.93|2318.43|2320.16|2318.66|2320.16|2318.66|2319.93|2318.43|0
1642556790000|2022-01-19 01:46:30|2320.18|2318.68|2320.85|2319.35|2320.86|2319.36|2320.18|2318.68|0
1642556800000|2022-01-19 01:46:40|2320.78|2319.28|2320.62|2319.12|2320.85|2319.35|2320.62|2319.12|0
1642556810000|2022-01-19 01:46:50|2320.6|2319.1|2320.38|2318.88|2320.62|2319.12|2320.37|2318.87|0
1642556820000|2022-01-19 01:47:00|2320.39|2318.89|2320.38|2318.88|2320.39|2318.89|2320.37|2318.87|0
1642556830000|2022-01-19 01:47:10|2320.37|2318.87|2320.38|2318.88|2320.38|2318.88|2320.37|2318.87|0
1642556840000|2022-01-19 01:47:20|2320.39|2318.89|2320.39|2318.89|2320.4|2318.9|2320.38|2318.88|0
1642556850000|2022-01-19 01:47:30|2320.38|2318.88|2319.49|2317.99|2320.38|2318.88|2319.49|2317.99|0
1642556860000|2022-01-19 01:47:40|2319.47|2317.97|2319.13|2317.63|2319.47|2317.97|2319.03|2317.53|0
1642556870000|2022-01-19 01:47:50|2319.12|2317.62|2319.12|2317.62|2319.25|2317.75|2319.03|2317.53|0
1642556880000|2022-01-19 01:48:00|2319.15|2317.65|2319.28|2317.78|2319.28|2317.78|2319.02|2317.52|0
1642556890000|2022-01-19 01:48:10|2319.26|2317.76|2318.84|2317.34|2319.26|2317.76|2318.84|2317.34|0
1642556900000|2022-01-19 01:48:20|2318.85|2317.35|2318.58|2317.08|2319.06|2317.56|2318.58|2317.08|0
1642556910000|2022-01-19 01:48:30|2318.59|2317.09|2318.21|2316.71|2318.8|2317.3|2318.21|2316.71|0
1642556920000|2022-01-19 01:48:40|2318.24|2316.74|2318.08|2316.58|2318.34|2316.84|2318.08|2316.58|0
1642556930000|2022-01-19 01:48:50|2318.09|2316.59|2317.64|2316.14|2318.09|2316.59|2317.4|2315.9|0
1642556940000|2022-01-19 01:49:00|2317.67|2316.17|2317.86|2316.36|2317.86|2316.36|2317.64|2316.14|0
1642556950000|2022-01-19 01:49:10|2317.87|2316.37|2318.06|2316.56|2318.31|2316.81|2317.87|2316.37|0
1642556960000|2022-01-19 01:49:20|2318.08|2316.58|2318.17|2316.67|2318.28|2316.78|2318.06|2316.56|0
1642556970000|2022-01-19 01:49:30|2318.18|2316.68|2317.81|2316.31|2318.31|2316.81|2317.81|2316.31|0
1642556980000|2022-01-19 01:49:40|2317.83|2316.33|2316.94|2315.44|2318.05|2316.55|2316.9|2315.4|0
1642556990000|2022-01-19 01:49:50|2316.99|2315.49|2317.58|2316.08|2317.58|2316.08|2316.88|2315.38|0
1642557000000|2022-01-19 01:50:00|2317.57|2316.07|2317.37|2315.87|2317.59|2316.09|2317.35|2315.85|0
1642557010000|2022-01-19 01:50:10|2317.39|2315.89|2317.37|2315.87|2317.59|2316.09|2317.36|2315.86|0
1642557020000|2022-01-19 01:50:20|2317.36|2315.86|2317.59|2316.09|2317.59|2316.09|2317.36|2315.86|0
1642557030000|2022-01-19 01:50:30|2317.58|2316.08|2317.37|2315.87|2317.58|2316.08|2317.26|2315.76|0
1642557040000|2022-01-19 01:50:40|2317.31|2315.81|2317.15|2315.65|2317.31|2315.81|2317.15|2315.65|0
1642557050000|2022-01-19 01:50:50|2317.14|2315.64|2316.95|2315.45|2317.14|2315.64|2316.6|2315.1|0
1642557060000|2022-01-19 01:51:00|2316.91|2315.41|2317.17|2315.67|2317.27|2315.77|2316.82|2315.32|0
1642557070000|2022-01-19 01:51:10|2317.15|2315.65|2317.17|2315.67|2317.17|2315.67|2317.15|2315.65|0
1642557080000|2022-01-19 01:51:20|2317.18|2315.68|2317.37|2315.87|2317.39|2315.89|2317.18|2315.68|0
1642557090000|2022-01-19 01:51:30|2317.36|2315.86|2317.14|2315.64|2317.36|2315.86|2317.14|2315.64|0
1642557100000|2022-01-19 01:51:40|2317.15|2315.65|2317.23|2315.73|2317.24|2315.74|2317.13|2315.63|0
1642557110000|2022-01-19 01:51:50|2317.26|2315.76|2317.57|2316.07|2317.58|2316.08|2317.26|2315.76|0
1642557120000|2022-01-19 01:52:00|2317.6|2316.1|2318.12|2316.62|2318.12|2316.62|2317.6|2316.1|0
1642557130000|2022-01-19 01:52:10|2318.16|2316.66|2318.33|2316.83|2318.46|2316.96|2318.16|2316.66|0
1642557140000|2022-01-19 01:52:20|2318.36|2316.86|2318.24|2316.74|2318.45|2316.95|2318.23|2316.73|0
1642557150000|2022-01-19 01:52:30|2318.26|2316.76|2318.48|2316.98|2318.49|2316.99|2318.24|2316.74|0
1642557160000|2022-01-19 01:52:40|2318.46|2316.96|2318.26|2316.76|2318.46|2316.96|2318.25|2316.75|0
1642557170000|2022-01-19 01:52:50|2318.27|2316.77|2318.48|2316.98|2318.48|2316.98|2318.24|2316.74|0
1642557180000|2022-01-19 01:53:00|2318.49|2316.99|2318.7|2317.2|2318.7|2317.2|2318.48|2316.98|0
1642557190000|2022-01-19 01:53:10|2318.68|2317.18|2318.01|2316.51|2318.68|2317.18|2318.01|2316.51|0
1642557200000|2022-01-19 01:53:20|2317.98|2316.48|2317.64|2316.14|2317.98|2316.48|2317.55|2316.05|0
1642557210000|2022-01-19 01:53:30|2317.61|2316.11|2317.63|2316.13|2317.76|2316.26|2317.54|2316.04|0
1642557220000|2022-01-19 01:53:40|2317.54|2316.04|2317.52|2316.02|2317.74|2316.24|2317.51|2316.01|0
1642557230000|2022-01-19 01:53:50|2317.45|2315.95|2317.32|2315.82|2317.45|2315.95|2317.31|2315.81|0
1642557240000|2022-01-19 01:54:00|2317.3|2315.8|2316.99|2315.49|2317.3|2315.8|2316.89|2315.39|0
1642557250000|2022-01-19 01:54:10|2317.11|2315.61|2317.11|2315.61|2317.13|2315.63|2316.89|2315.39|0
1642557260000|2022-01-19 01:54:20|2317.12|2315.62|2316.9|2315.4|2317.13|2315.63|2316.9|2315.4|0
1642557270000|2022-01-19 01:54:30|2316.92|2315.42|2316.68|2315.18|2317.34|2315.84|2316.68|2315.18|0
1642557280000|2022-01-19 01:54:40|2316.67|2315.17|2316.24|2314.74|2316.68|2315.18|2316.13|2314.63|0
1642557290000|2022-01-19 01:54:50|2316.28|2314.78|2316.46|2314.96|2316.46|2314.96|2316.28|2314.78|0
1642557300000|2022-01-19 01:55:00|2316.48|2314.98|2316.48|2314.98|2316.48|2314.98|2316.48|2314.98|0
1642557310000|2022-01-19 01:55:10|2316.51|2315.01|2316.44|2314.94|2316.7|2315.2|2316.42|2314.92|0
1642557320000|2022-01-19 01:55:20|2316.43|2314.93|2316.45|2314.95|2316.45|2314.95|2316.42|2314.92|0
1642557330000|2022-01-19 01:55:30|2316.48|2314.98|2316.66|2315.16|2316.67|2315.17|2316.42|2314.92|0
1642557340000|2022-01-19 01:55:40|2316.64|2315.14|2316.97|2315.47|2316.97|2315.47|2316.64|2315.14|0
1642557350000|2022-01-19 01:55:50|2316.93|2315.43|2316.86|2315.36|2316.93|2315.43|2316.85|2315.35|0
1642557360000|2022-01-19 01:56:00|2316.88|2315.38|2317.05|2315.55|2317.17|2315.67|2316.88|2315.38|0
1642557370000|2022-01-19 01:56:10|2317.04|2315.54|2317.04|2315.54|2317.05|2315.55|2316.92|2315.42|0
1642557380000|2022-01-19 01:56:20|2317.03|2315.53|2317.04|2315.54|2317.26|2315.76|2317.03|2315.53|0
1642557390000|2022-01-19 01:56:30|2317.05|2315.55|2317.08|2315.58|2317.08|2315.58|2317.05|2315.55|0
1642557400000|2022-01-19 01:56:40|2317.07|2315.57|2316.85|2315.35|2317.08|2315.58|2316.85|2315.35|0
1642557410000|2022-01-19 01:56:50|2316.83|2315.33|2316.3|2314.8|2316.83|2315.33|2316.27|2314.77|0
1642557420000|2022-01-19 01:57:00|2316.38|2314.88|2316.39|2314.89|2316.4|2314.9|2316.38|2314.88|0
1642557430000|2022-01-19 01:57:10|2316.4|2314.9|2316.62|2315.12|2316.62|2315.12|2316.38|2314.88|0
1642557440000|2022-01-19 01:57:20|2316.66|2315.16|2316.93|2315.43|2316.94|2315.44|2316.62|2315.12|0
1642557450000|2022-01-19 01:57:30|2316.89|2315.39|2316.91|2315.41|2317.04|2315.54|2316.81|2315.31|0
1642557460000|2022-01-19 01:57:40|2316.95|2315.45|2317.47|2315.97|2317.5|2316|2316.95|2315.45|0
1642557470000|2022-01-19 01:57:50|2317.46|2315.96|2317.47|2315.97|2317.47|2315.97|2317.35|2315.85|0
1642557480000|2022-01-19 01:58:00|2317.46|2315.96|2317.46|2315.96|2317.47|2315.97|2317.23|2315.73|0
1642557490000|2022-01-19 01:58:10|2317.45|2315.95|2317.46|2315.96|2317.47|2315.97|2317.44|2315.94|0
1642557500000|2022-01-19 01:58:20|2317.47|2315.97|2317.46|2315.96|2317.68|2316.18|2317.46|2315.96|0
1642557510000|2022-01-19 01:58:30|2317.44|2315.94|2317.46|2315.96|2317.46|2315.96|2317.44|2315.94|0
1642557520000|2022-01-19 01:58:40|2317.44|2315.94|2317.47|2315.97|2317.47|2315.97|2317.24|2315.74|0
1642557530000|2022-01-19 01:58:50|2317.48|2315.98|2317.47|2315.97|2317.48|2315.98|2317.47|2315.97|0
1642557540000|2022-01-19 01:59:00|2317.5|2316|2317.93|2316.43|2317.93|2316.43|2317.48|2315.98|0
1642557550000|2022-01-19 01:59:10|2317.91|2316.41|2317.78|2316.28|2317.91|2316.41|2317.69|2316.19|0
1642557560000|2022-01-19 01:59:20|2317.79|2316.29|2317.91|2316.41|2317.91|2316.41|2317.79|2316.29|0
1642557570000|2022-01-19 01:59:30|2317.9|2316.4|2317.9|2316.4|2317.93|2316.43|2317.78|2316.28|0
1642557580000|2022-01-19 01:59:40|2317.91|2316.41|2317.78|2316.28|2317.91|2316.41|2317.56|2316.06|0
1642557590000|2022-01-19 01:59:50|2317.75|2316.25|2317.78|2316.28|2317.78|2316.28|2317.68|2316.18|0
1642557600000|2022-01-19 02:00:00|2317.81|2316.31|2318.38|2316.88|2318.38|2316.88|2317.81|2316.31|0
1642557610000|2022-01-19 02:00:10|2318.39|2316.89|2318.38|2316.88|2318.61|2317.11|2318.38|2316.88|0
1642557620000|2022-01-19 02:00:20|2318.39|2316.89|2318.37|2316.87|2318.5|2317|2318.37|2316.87|0
1642557630000|2022-01-19 02:00:30|2318.38|2316.88|2318.48|2316.98|2318.48|2316.98|2318.38|2316.88|0
1642557640000|2022-01-19 02:00:40|2318.45|2316.95|2318.37|2316.87|2318.59|2317.09|2318.37|2316.87|0
1642557650000|2022-01-19 02:00:50|2318.3|2316.8|2318.61|2317.11|2318.61|2317.11|2318.15|2316.65|0
1642557660000|2022-01-19 02:01:00|2318.6|2317.1|2318.38|2316.88|2318.63|2317.13|2318.38|2316.88|0
1642557670000|2022-01-19 02:01:10|2318.37|2316.87|2318.13|2316.63|2318.37|2316.87|2318.13|2316.63|0
1642557680000|2022-01-19 02:01:20|2318.15|2316.65|2318.13|2316.63|2318.15|2316.65|2317.9|2316.4|0
1642557690000|2022-01-19 02:01:30|2318.12|2316.62|2318.14|2316.64|2318.15|2316.65|2318.01|2316.51|0
1642557700000|2022-01-19 02:01:40|2318.13|2316.63|2318.13|2316.63|2318.15|2316.65|2318.13|2316.63|0
1642557710000|2022-01-19 02:01:50|2318.12|2316.62|2318.12|2316.62|2318.13|2316.63|2318.12|2316.62|0
1642557720000|2022-01-19 02:02:00|2318.13|2316.63|2317.91|2316.41|2318.13|2316.63|2317.9|2316.4|0
1642557730000|2022-01-19 02:02:10|2317.9|2316.4|2318.13|2316.63|2318.13|2316.63|2317.88|2316.38|0
1642557740000|2022-01-19 02:02:20|2318.15|2316.65|2318.6|2317.1|2318.6|2317.1|2318.15|2316.65|0
1642557750000|2022-01-19 02:02:30|2318.57|2317.07|2318.57|2317.07|2318.6|2317.1|2318.38|2316.88|0
1642557760000|2022-01-19 02:02:40|2318.56|2317.06|2318.34|2316.84|2318.57|2317.07|2318.34|2316.84|0
1642557770000|2022-01-19 02:02:50|2318.33|2316.83|2317.65|2316.15|2318.33|2316.83|2317.65|2316.15|0
1642557780000|2022-01-19 02:03:00|2317.66|2316.16|2317.74|2316.24|2317.9|2316.4|2317.63|2316.13|0
1642557790000|2022-01-19 02:03:10|2317.75|2316.25|2318.08|2316.58|2318.08|2316.58|2317.75|2316.25|0
1642557800000|2022-01-19 02:03:20|2318.07|2316.57|2317.92|2316.42|2318.07|2316.57|2317.85|2316.35|0
1642557810000|2022-01-19 02:03:30|2317.87|2316.37|2317.84|2316.34|2317.96|2316.46|2317.63|2316.13|0
1642557820000|2022-01-19 02:03:40|2317.83|2316.33|2317.62|2316.12|2317.83|2316.33|2317.62|2316.12|0
1642557830000|2022-01-19 02:03:50|2317.63|2316.13|2318.19|2316.69|2318.19|2316.69|2317.63|2316.13|0
1642557840000|2022-01-19 02:04:00|2318.2|2316.7|2318.43|2316.93|2318.54|2317.04|2318.18|2316.68|0
1642557850000|2022-01-19 02:04:10|2318.4|2316.9|2318.79|2317.29|2318.81|2317.31|2318.34|2316.84|0
1642557860000|2022-01-19 02:04:20|2318.8|2317.3|2318.79|2317.29|2318.8|2317.3|2318.78|2317.28|0
1642557870000|2022-01-19 02:04:30|2318.82|2317.32|2318.79|2317.29|2319.03|2317.53|2318.79|2317.29|0
1642557880000|2022-01-19 02:04:40|2318.8|2317.3|2318.56|2317.06|2318.9|2317.4|2318.56|2317.06|0
1642557890000|2022-01-19 02:04:50|2318.57|2317.07|2318.81|2317.31|2318.81|2317.31|2318.56|2317.06|0
1642557900000|2022-01-19 02:05:00|2318.82|2317.32|2319.16|2317.66|2319.16|2317.66|2318.81|2317.31|0
1642557910000|2022-01-19 02:05:10|2319.19|2317.69|2319.72|2318.22|2319.74|2318.24|2319.19|2317.69|0
1642557920000|2022-01-19 02:05:20|2319.73|2318.23|2319.95|2318.45|2319.95|2318.45|2319.73|2318.23|0
1642557930000|2022-01-19 02:05:30|2319.96|2318.46|2319.83|2318.33|2319.96|2318.46|2319.74|2318.24|0
1642557940000|2022-01-19 02:05:40|2319.87|2318.37|2319.96|2318.46|2319.96|2318.46|2319.87|2318.37|0
1642557950000|2022-01-19 02:05:50|2319.95|2318.45|2320.18|2318.68|2320.19|2318.69|2319.95|2318.45|0
1642557960000|2022-01-19 02:06:00|2320.17|2318.67|2320.41|2318.91|2320.51|2319.01|2320.17|2318.67|0
1642557970000|2022-01-19 02:06:10|2320.44|2318.94|2320.63|2319.13|2320.73|2319.23|2320.44|2318.94|0
1642557980000|2022-01-19 02:06:20|2320.61|2319.11|2320.17|2318.67|2320.61|2319.11|2320.17|2318.67|0
1642557990000|2022-01-19 02:06:30|2320.18|2318.68|2320.16|2318.66|2320.27|2318.77|2320.16|2318.66|0
1642558000000|2022-01-19 02:06:40|2320.17|2318.67|2319.94|2318.44|2320.23|2318.73|2319.94|2318.44|0
1642558010000|2022-01-19 02:06:50|2319.95|2318.45|2319.96|2318.46|2320.19|2318.69|2319.95|2318.45|0
1642558020000|2022-01-19 02:07:00|2319.98|2318.48|2320.27|2318.77|2320.41|2318.91|2319.98|2318.48|0
1642558030000|2022-01-19 02:07:10|2320.31|2318.81|2320.19|2318.69|2320.41|2318.91|2320.17|2318.67|0
1642558040000|2022-01-19 02:07:20|2320.18|2318.68|2320.04|2318.54|2320.27|2318.77|2320.04|2318.54|0
1642558050000|2022-01-19 02:07:30|2320.07|2318.57|2319.94|2318.44|2320.16|2318.66|2319.92|2318.42|0
1642558060000|2022-01-19 02:07:40|2319.97|2318.47|2320.48|2318.98|2320.48|2318.98|2319.97|2318.47|0
1642558070000|2022-01-19 02:07:50|2320.45|2318.95|2320.36|2318.86|2320.48|2318.98|2320.16|2318.66|0
1642558080000|2022-01-19 02:08:00|2320.24|2318.74|2320.25|2318.75|2320.26|2318.76|2320.14|2318.64|0
1642558090000|2022-01-19 02:08:10|2320.21|2318.71|2320.14|2318.64|2320.25|2318.75|2320.13|2318.63|0
1642558100000|2022-01-19 02:08:20|2320.15|2318.65|2320.16|2318.66|2320.16|2318.66|2320.15|2318.65|0
1642558110000|2022-01-19 02:08:30|2320.17|2318.67|2320.16|2318.66|2320.38|2318.88|2320.16|2318.66|0
1642558120000|2022-01-19 02:08:40|2320.14|2318.64|2320.16|2318.66|2320.16|2318.66|2320.14|2318.64|0
1642558130000|2022-01-19 02:08:50|2320.15|2318.65|2320.16|2318.66|2320.17|2318.67|2319.94|2318.44|0
1642558140000|2022-01-19 02:09:00|2320.17|2318.67|2320.04|2318.54|2320.17|2318.67|2319.94|2318.44|0
1642558150000|2022-01-19 02:09:10|2320.03|2318.53|2320.15|2318.65|2320.26|2318.76|2320.03|2318.53|0
1642558160000|2022-01-19 02:09:20|2320.14|2318.64|2320.03|2318.53|2320.14|2318.64|2320.03|2318.53|0
1642558170000|2022-01-19 02:09:30|2320.02|2318.52|2320.01|2318.51|2320.02|2318.52|2319.91|2318.41|0
1642558180000|2022-01-19 02:09:40|2320.05|2318.55|2320.02|2318.52|2320.14|2318.64|2319.92|2318.42|0
1642558190000|2022-01-19 02:09:50|2319.98|2318.48|2320.08|2318.58|2320.08|2318.58|2319.91|2318.41|0
1642558200000|2022-01-19 02:10:00|2320.01|2318.51|2319.87|2318.37|2320.08|2318.58|2319.86|2318.36|0
1642558210000|2022-01-19 02:10:10|2319.86|2318.36|2319.86|2318.36|2320.08|2318.58|2319.86|2318.36|0
1642558220000|2022-01-19 02:10:20|2319.87|2318.37|2319.96|2318.46|2319.98|2318.48|2319.87|2318.37|0
1642558230000|2022-01-19 02:10:30|2319.93|2318.43|2319.92|2318.42|2319.96|2318.46|2319.86|2318.36|0
1642558240000|2022-01-19 02:10:40|2319.86|2318.36|2320.09|2318.59|2320.1|2318.6|2319.86|2318.36|0
1642558250000|2022-01-19 02:10:50|2320.08|2318.58|2320.09|2318.59|2320.09|2318.59|2320.08|2318.58|0
1642558260000|2022-01-19 02:11:00|2320.08|2318.58|2319.87|2318.37|2320.08|2318.58|2319.86|2318.36|0
1642558270000|2022-01-19 02:11:10|2319.89|2318.39|2319.88|2318.38|2320.09|2318.59|2319.87|2318.37|0
1642558280000|2022-01-19 02:11:20|2319.95|2318.45|2320.09|2318.59|2320.09|2318.59|2319.87|2318.37|0
1642558290000|2022-01-19 02:11:30|2320.11|2318.61|2320.09|2318.59|2320.11|2318.61|2320.09|2318.59|0
1642558300000|2022-01-19 02:11:40|2320.08|2318.58|2320.11|2318.61|2320.2|2318.7|2320.08|2318.58|0
1642558310000|2022-01-19 02:11:50|2320.09|2318.59|2319.98|2318.48|2320.09|2318.59|2319.87|2318.37|0
1642558320000|2022-01-19 02:12:00|2320.01|2318.51|2320.55|2319.05|2320.55|2319.05|2320.01|2318.51|0
1642558330000|2022-01-19 02:12:10|2320.56|2319.06|2320.89|2319.39|2321|2319.5|2320.55|2319.05|0
1642558340000|2022-01-19 02:12:20|2320.92|2319.42|2321|2319.5|2321|2319.5|2320.79|2319.29|0
1642558350000|2022-01-19 02:12:30|2321.01|2319.51|2321.11|2319.61|2321.24|2319.74|2321.01|2319.51|0
1642558360000|2022-01-19 02:12:40|2321.12|2319.62|2321.23|2319.73|2321.24|2319.74|2321.01|2319.51|0
1642558370000|2022-01-19 02:12:50|2321.22|2319.72|2321.25|2319.75|2321.25|2319.75|2321.12|2319.62|0
1642558380000|2022-01-19 02:13:00|2321.26|2319.76|2321.35|2319.85|2321.35|2319.85|2321.24|2319.74|0
1642558390000|2022-01-19 02:13:10|2321.32|2319.82|2321.06|2319.56|2321.47|2319.97|2321.06|2319.56|0
1642558410000|2022-01-19 02:13:30|2321.04|2319.54|2320.82|2319.32|2321.04|2319.54|2320.81|2319.31|0
1642558420000|2022-01-19 02:13:40|2320.89|2319.39|2321.16|2319.66|2321.16|2319.66|2320.89|2319.39|0
1642558430000|2022-01-19 02:13:50|2321.12|2319.62|2321.28|2319.78|2321.38|2319.88|2321.06|2319.56|0
1642558440000|2022-01-19 02:14:00|2321.31|2319.81|2321.28|2319.78|2321.38|2319.88|2321.28|2319.78|0
1642558450000|2022-01-19 02:14:10|2321.26|2319.76|2321.14|2319.64|2321.26|2319.76|2321.04|2319.54|0
1642558460000|2022-01-19 02:14:20|2321.18|2319.68|2321.26|2319.76|2321.47|2319.97|2321.18|2319.68|0
1642558470000|2022-01-19 02:14:30|2321.35|2319.85|2321.25|2319.75|2321.49|2319.99|2321.25|2319.75|0
1642558480000|2022-01-19 02:14:40|2321.26|2319.76|2321.28|2319.78|2321.48|2319.98|2321.26|2319.76|0
1642558490000|2022-01-19 02:14:50|2321.31|2319.81|2321.38|2319.88|2321.38|2319.88|2321.31|2319.81|0
1642558500000|2022-01-19 02:15:00|2321.42|2319.92|2321.31|2319.81|2321.51|2320.01|2321.3|2319.8|0
1642558510000|2022-01-19 02:15:10|2321.34|2319.84|2321.28|2319.78|2321.53|2320.03|2321.28|2319.78|0
1642558520000|2022-01-19 02:15:20|2321.31|2319.81|2321.29|2319.79|2321.38|2319.88|2321.28|2319.78|0
1642558540000|2022-01-19 02:15:40|2321.31|2319.81|2321.73|2320.23|2321.73|2320.23|2321.31|2319.81|0
1642558550000|2022-01-19 02:15:50|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|2321.73|2320.23|0
1642558560000|2022-01-19 02:16:00|2321.76|2320.26|2322.19|2320.69|2322.2|2320.7|2321.76|2320.26|0
1642558570000|2022-01-19 02:16:10|2322.2|2320.7|2322.2|2320.7|2322.22|2320.72|2322.19|2320.69|0
1642558580000|2022-01-19 02:16:20|2322.19|2320.69|2322.2|2320.7|2322.2|2320.7|2322.07|2320.57|0
1642558590000|2022-01-19 02:16:30|2322.19|2320.69|2321.97|2320.47|2322.19|2320.69|2321.97|2320.47|0
1642558600000|2022-01-19 02:16:40|2321.9|2320.4|2321.85|2320.35|2321.9|2320.4|2321.75|2320.25|0
1642558610000|2022-01-19 02:16:50|2321.82|2320.32|2321.85|2320.35|2321.85|2320.35|2321.76|2320.26|0
1642558620000|2022-01-19 02:17:00|2321.82|2320.32|2322.1|2320.6|2322.23|2320.73|2321.76|2320.26|0
1642558630000|2022-01-19 02:17:10|2322.13|2320.63|2322.29|2320.79|2322.32|2320.82|2322.13|2320.63|0
1642558640000|2022-01-19 02:17:20|2322.23|2320.73|2322|2320.5|2322.23|2320.73|2322|2320.5|0
1642558660000|2022-01-19 02:17:40|2322.01|2320.51|2322.22|2320.72|2322.22|2320.72|2322|2320.5|0
1642558670000|2022-01-19 02:17:50|2322.21|2320.71|2322.42|2320.92|2322.42|2320.92|2322.21|2320.71|0
1642558680000|2022-01-19 02:18:00|2322.41|2320.91|2322.2|2320.7|2322.41|2320.91|2322.09|2320.59|0
1642558690000|2022-01-19 02:18:10|2322.21|2320.71|2322.19|2320.69|2322.22|2320.72|2322.07|2320.57|0
1642558700000|2022-01-19 02:18:20|2322.2|2320.7|2321.57|2320.07|2322.2|2320.7|2321.56|2320.06|0
1642558710000|2022-01-19 02:18:30|2321.64|2320.14|2321.6|2320.1|2321.78|2320.28|2321.56|2320.06|0
1642558720000|2022-01-19 02:18:40|2321.65|2320.15|2321.56|2320.06|2321.66|2320.16|2321.56|2320.06|0
1642558730000|2022-01-19 02:18:50|2321.55|2320.05|2321.57|2320.07|2321.57|2320.07|2321.34|2319.84|0
1642558750000|2022-01-19 02:19:10|2321.59|2320.09|2321.56|2320.06|2321.79|2320.29|2321.56|2320.06|0
1642558760000|2022-01-19 02:19:20|2321.55|2320.05|2321.34|2319.84|2321.65|2320.15|2321.34|2319.84|0
1642558770000|2022-01-19 02:19:30|2321.33|2319.83|2321.34|2319.84|2321.34|2319.84|2321.1|2319.6|0
1642558780000|2022-01-19 02:19:40|2321.27|2319.77|2321.12|2319.62|2321.27|2319.77|2321.12|2319.62|0
1642558790000|2022-01-19 02:19:50|2321.08|2319.58|2321.23|2319.73|2321.23|2319.73|2321|2319.5|0
1642558800000|2022-01-19 02:20:00|2321.22|2319.72|2320.9|2319.4|2321.22|2319.72|2320.9|2319.4|0
1642558810000|2022-01-19 02:20:10|2320.88|2319.38|2320.98|2319.48|2321.12|2319.62|2320.88|2319.38|0
1642558820000|2022-01-19 02:20:20|2321.02|2319.52|2321.12|2319.62|2321.22|2319.72|2320.98|2319.48|0
1642558830000|2022-01-19 02:20:30|2321.1|2319.6|2320.98|2319.48|2321.1|2319.6|2320.88|2319.38|0
1642558840000|2022-01-19 02:20:40|2321.02|2319.52|2321.32|2319.82|2321.34|2319.84|2321.02|2319.52|0
1642558850000|2022-01-19 02:20:50|2321.36|2319.86|2321.34|2319.84|2321.43|2319.93|2321.32|2319.82|0
1642558860000|2022-01-19 02:21:00|2321.33|2319.83|2321.31|2319.81|2321.33|2319.83|2321.31|2319.81|0
1642558870000|2022-01-19 02:21:10|2321.24|2319.74|2320.87|2319.37|2321.24|2319.74|2320.87|2319.37|0
1642558880000|2022-01-19 02:21:20|2320.85|2319.35|2320.65|2319.15|2320.85|2319.35|2320.65|2319.15|0
1642558890000|2022-01-19 02:21:30|2320.72|2319.22|2320.7|2319.2|2320.87|2319.37|2320.7|2319.2|0
1642558900000|2022-01-19 02:21:40|2320.65|2319.15|2320.63|2319.13|2320.74|2319.24|2320.63|2319.13|0
1642558910000|2022-01-19 02:21:50|2320.72|2319.22|2320.64|2319.14|2320.74|2319.24|2320.64|2319.14|0
1642558920000|2022-01-19 02:22:00|2320.65|2319.15|2320.63|2319.13|2320.75|2319.25|2320.63|2319.13|0
1642558930000|2022-01-19 02:22:10|2320.72|2319.22|2320.63|2319.13|2320.72|2319.22|2320.4|2318.9|0
1642558940000|2022-01-19 02:22:20|2320.65|2319.15|2320.65|2319.15|2320.65|2319.15|2320.65|2319.15|0
1642558950000|2022-01-19 02:22:30|2320.66|2319.16|2320.87|2319.37|2320.87|2319.37|2320.66|2319.16|0
1642558960000|2022-01-19 02:22:40|2320.9|2319.4|2321.09|2319.59|2321.09|2319.59|2320.9|2319.4|0
1642558970000|2022-01-19 02:22:50|2321.12|2319.62|2321.19|2319.69|2321.19|2319.69|2321.07|2319.57|0
1642558980000|2022-01-19 02:23:00|2321.16|2319.66|2321.07|2319.57|2321.16|2319.66|2321.07|2319.57|0
1642558990000|2022-01-19 02:23:10|2321.06|2319.56|2321.06|2319.56|2321.06|2319.56|2320.82|2319.32|0
1642559000000|2022-01-19 02:23:20|2321.07|2319.57|2321.06|2319.56|2321.07|2319.57|2321.06|2319.56|0
1642559010000|2022-01-19 02:23:30|2321.05|2319.55|2321.26|2319.76|2321.26|2319.76|2321.05|2319.55|0
1642559020000|2022-01-19 02:23:40|2321.29|2319.79|2321.28|2319.78|2321.29|2319.79|2321.28|2319.78|0
1642559030000|2022-01-19 02:23:50|2321.31|2319.81|2321.26|2319.76|2321.37|2319.87|2321.26|2319.76|0
1642559040000|2022-01-19 02:24:00|2321.28|2319.78|2321.38|2319.88|2321.38|2319.88|2321.28|2319.78|0
1642559050000|2022-01-19 02:24:10|2321.39|2319.89|2321.52|2320.02|2321.53|2320.03|2321.39|2319.89|0
1642559060000|2022-01-19 02:24:20|2321.53|2320.03|2321.4|2319.9|2321.53|2320.03|2321.29|2319.79|0
1642559070000|2022-01-19 02:24:30|2321.39|2319.89|2321.28|2319.78|2321.51|2320.01|2321.28|2319.78|0
1642559080000|2022-01-19 02:24:40|2321.27|2319.77|2320.94|2319.44|2321.27|2319.77|2320.85|2319.35|0
1642559090000|2022-01-19 02:24:50|2320.98|2319.48|2320.85|2319.35|2321.07|2319.57|2320.85|2319.35|0
1642559100000|2022-01-19 02:25:00|2320.82|2319.32|2320.85|2319.35|2320.87|2319.37|2320.63|2319.13|0
1642559110000|2022-01-19 02:25:10|2320.87|2319.37|2321.07|2319.57|2321.07|2319.57|2320.85|2319.35|0
1642559120000|2022-01-19 02:25:20|2320.95|2319.45|2320.96|2319.46|2320.96|2319.46|2320.94|2319.44|0
1642559130000|2022-01-19 02:25:30|2320.99|2319.49|2321.07|2319.57|2321.07|2319.57|2320.96|2319.46|0
1642559140000|2022-01-19 02:25:40|2321.1|2319.6|2321.31|2319.81|2321.51|2320.01|2321.1|2319.6|0
1642559150000|2022-01-19 02:25:50|2321.29|2319.79|2321.53|2320.03|2321.53|2320.03|2321.09|2319.59|0
1642559160000|2022-01-19 02:26:00|2321.56|2320.06|2321.56|2320.06|2321.65|2320.15|2321.54|2320.04|0
1642559170000|2022-01-19 02:26:10|2321.54|2320.04|2321.54|2320.04|2321.65|2320.15|2321.41|2319.91|0
1642559180000|2022-01-19 02:26:20|2321.53|2320.03|2321.53|2320.03|2321.54|2320.04|2321.53|2320.03|0
1642559190000|2022-01-19 02:26:30|2321.54|2320.04|2321.63|2320.13|2321.75|2320.25|2321.53|2320.03|0
1642559200000|2022-01-19 02:26:40|2321.6|2320.1|2321.63|2320.13|2321.75|2320.25|2321.53|2320.03|0
1642559210000|2022-01-19 02:26:50|2321.6|2320.1|2321.84|2320.34|2321.85|2320.35|2321.54|2320.04|0
1642559220000|2022-01-19 02:27:00|2321.85|2320.35|2321.82|2320.32|2321.97|2320.47|2321.82|2320.32|0
1642559230000|2022-01-19 02:27:10|2321.76|2320.26|2321.98|2320.48|2321.98|2320.48|2321.76|2320.26|0
1642559240000|2022-01-19 02:27:20|2321.95|2320.45|2322|2320.5|2322.2|2320.7|2321.87|2320.37|0
1642559250000|2022-01-19 02:27:30|2321.98|2320.48|2321.56|2320.06|2321.98|2320.48|2321.56|2320.06|0
1642559260000|2022-01-19 02:27:40|2321.54|2320.04|2321.12|2319.62|2321.54|2320.04|2321.12|2319.62|0
1642559270000|2022-01-19 02:27:50|2321.15|2319.65|2321.12|2319.62|2321.22|2319.72|2321.12|2319.62|0
1642559280000|2022-01-19 02:28:00|2321.1|2319.6|2321.32|2319.82|2321.32|2319.82|2321.1|2319.6|0
1642559290000|2022-01-19 02:28:10|2321.39|2319.89|2321.54|2320.04|2321.54|2320.04|2321.39|2319.89|0
1642559300000|2022-01-19 02:28:20|2321.53|2320.03|2321.53|2320.03|2321.54|2320.04|2321.53|2320.03|0
1642559310000|2022-01-19 02:28:30|2321.56|2320.06|2321.74|2320.24|2321.75|2320.25|2321.56|2320.06|0
1642559320000|2022-01-19 02:28:40|2321.73|2320.23|2321.5|2320|2321.73|2320.23|2321.5|2320|0
1642559330000|2022-01-19 02:28:50|2321.53|2320.03|2321.72|2320.22|2321.72|2320.22|2321.51|2320.01|0
1642559340000|2022-01-19 02:29:00|2321.73|2320.23|2321.94|2320.44|2321.95|2320.45|2321.73|2320.23|0
1642559350000|2022-01-19 02:29:10|2321.95|2320.45|2321.94|2320.44|2321.95|2320.45|2321.94|2320.44|0
1642559360000|2022-01-19 02:29:20|2321.95|2320.45|2321.95|2320.45|2321.95|2320.45|2321.82|2320.32|0
1642559370000|2022-01-19 02:29:30|2321.94|2320.44|2321.95|2320.45|2321.95|2320.45|2321.94|2320.44|0
1642559380000|2022-01-19 02:29:40|2321.94|2320.44|2321.73|2320.23|2321.94|2320.44|2321.73|2320.23|0
1642559390000|2022-01-19 02:29:50|2321.72|2320.22|2321.72|2320.22|2321.72|2320.22|2321.72|2320.22|0
1642559400000|2022-01-19 02:30:00|2321.65|2320.15|2321.51|2320.01|2321.65|2320.15|2321.5|2320|0
1642559410000|2022-01-19 02:30:10|2321.54|2320.04|2321.76|2320.26|2321.76|2320.26|2321.54|2320.04|0
1642559420000|2022-01-19 02:30:20|2321.8|2320.3|2321.76|2320.26|2321.85|2320.35|2321.75|2320.25|0
1642559430000|2022-01-19 02:30:30|2321.8|2320.3|2321.75|2320.25|2321.85|2320.35|2321.75|2320.25|0
1642559450000|2022-01-19 02:30:50|2321.74|2320.24|2321.53|2320.03|2321.74|2320.24|2321.52|2320.02|0
1642559460000|2022-01-19 02:31:00|2321.56|2320.06|2321.51|2320.01|2321.76|2320.26|2321.51|2320.01|0
1642559470000|2022-01-19 02:31:10|2321.52|2320.02|2320.96|2319.46|2321.52|2320.02|2320.86|2319.36|0
1642559480000|2022-01-19 02:31:20|2320.92|2319.42|2320.74|2319.24|2320.92|2319.42|2320.74|2319.24|0
1642559490000|2022-01-19 02:31:30|2320.7|2319.2|2320.66|2319.16|2320.7|2319.2|2320.64|2319.14|0
1642559500000|2022-01-19 02:31:40|2320.68|2319.18|2320.98|2319.48|2320.98|2319.48|2320.68|2319.18|0
1642559510000|2022-01-19 02:31:50|2320.99|2319.49|2320.98|2319.48|2320.99|2319.49|2320.98|2319.48|0
1642559520000|2022-01-19 02:32:00|2321.02|2319.52|2320.98|2319.48|2321.12|2319.62|2320.98|2319.48|0
1642559540000|2022-01-19 02:32:20|2320.95|2319.45|2320.66|2319.16|2320.95|2319.45|2320.65|2319.15|0
1642559550000|2022-01-19 02:32:30|2320.65|2319.15|2320.41|2318.91|2320.65|2319.15|2320.41|2318.91|0
1642559560000|2022-01-19 02:32:40|2320.43|2318.93|2320.65|2319.15|2320.65|2319.15|2320.43|2318.93|0
1642559570000|2022-01-19 02:32:50|2320.63|2319.13|2320.64|2319.14|2320.65|2319.15|2320.52|2319.02|0
1642559580000|2022-01-19 02:33:00|2320.63|2319.13|2320.5|2319|2320.63|2319.13|2320.41|2318.91|0
1642559590000|2022-01-19 02:33:10|2320.47|2318.97|2320.28|2318.78|2320.5|2319|2320.28|2318.78|0
1642559600000|2022-01-19 02:33:20|2320.27|2318.77|2320.4|2318.9|2320.41|2318.91|2320.27|2318.77|0
1642559610000|2022-01-19 02:33:30|2320.41|2318.91|2320.4|2318.9|2320.41|2318.91|2320.28|2318.78|0
1642559620000|2022-01-19 02:33:40|2320.49|2318.99|2320.27|2318.77|2320.5|2319|2320.27|2318.77|0
1642559630000|2022-01-19 02:33:50|2320.23|2318.73|2320.18|2318.68|2320.27|2318.77|2320.05|2318.55|0
1642559640000|2022-01-19 02:34:00|2320.21|2318.71|2320.18|2318.68|2320.28|2318.78|2320.17|2318.67|0
1642559650000|2022-01-19 02:34:10|2320.21|2318.71|2320.18|2318.68|2320.28|2318.78|2320.18|2318.68|0
1642559660000|2022-01-19 02:34:20|2320.27|2318.77|2320.18|2318.68|2320.28|2318.78|2320.18|2318.68|0
1642559670000|2022-01-19 02:34:30|2320.14|2318.64|2319.94|2318.44|2320.14|2318.64|2319.94|2318.44|0
1642559680000|2022-01-19 02:34:40|2319.98|2318.48|2320.05|2318.55|2320.05|2318.55|2319.83|2318.33|0
1642559690000|2022-01-19 02:34:50|2320.08|2318.58|2319.94|2318.44|2320.16|2318.66|2319.94|2318.44|0
1642559700000|2022-01-19 02:35:00|2319.93|2318.43|2319.81|2318.31|2319.94|2318.44|2319.81|2318.31|0
1642559710000|2022-01-19 02:35:10|2319.78|2318.28|2319.5|2318|2319.78|2318.28|2319.49|2317.99|0
1642559720000|2022-01-19 02:35:20|2319.52|2318.02|2319.83|2318.33|2319.96|2318.46|2319.52|2318.02|0
1642559730000|2022-01-19 02:35:30|2319.94|2318.44|2319.97|2318.47|2319.98|2318.48|2319.94|2318.44|0
1642559740000|2022-01-19 02:35:40|2319.85|2318.35|2319.51|2318.01|2319.85|2318.35|2319.5|2318|0
1642559750000|2022-01-19 02:35:50|2319.5|2318|2319.5|2318|2319.5|2318|2319.37|2317.87|0
1642559760000|2022-01-19 02:36:00|2319.47|2317.97|2319.37|2317.87|2319.5|2318|2319.28|2317.78|0
1642559770000|2022-01-19 02:36:10|2319.49|2317.99|2319.73|2318.23|2319.73|2318.23|2319.49|2317.99|0
1642559780000|2022-01-19 02:36:20|2319.74|2318.24|2319.74|2318.24|2319.74|2318.24|2319.72|2318.22|0
1642559790000|2022-01-19 02:36:30|2319.73|2318.23|2319.73|2318.23|2319.74|2318.24|2319.72|2318.22|0
1642559800000|2022-01-19 02:36:40|2319.74|2318.24|2319.58|2318.08|2319.74|2318.24|2319.47|2317.97|0
1642559810000|2022-01-19 02:36:50|2319.54|2318.04|2319.49|2317.99|2319.59|2318.09|2319.48|2317.98|0
1642559820000|2022-01-19 02:37:00|2319.5|2318|2319.48|2317.98|2319.71|2318.21|2319.47|2317.97|0
1642559830000|2022-01-19 02:37:10|2319.49|2317.99|2319.23|2317.73|2319.49|2317.99|2319|2317.5|0
1642559840000|2022-01-19 02:37:20|2319.19|2317.69|2319.24|2317.74|2319.24|2317.74|2319.01|2317.51|0
1642559850000|2022-01-19 02:37:30|2319.23|2317.73|2319.23|2317.73|2319.24|2317.74|2319.23|2317.73|0
1642559860000|2022-01-19 02:37:40|2319.19|2317.69|2319.34|2317.84|2319.34|2317.84|2319.11|2317.61|0
1642559870000|2022-01-19 02:37:50|2319.31|2317.81|2319.23|2317.73|2319.34|2317.84|2319|2317.5|0
1642559880000|2022-01-19 02:38:00|2319.24|2317.74|2319|2317.5|2319.24|2317.74|2319|2317.5|0
1642559890000|2022-01-19 02:38:10|2319.02|2317.52|2319.23|2317.73|2319.34|2317.84|2319.02|2317.52|0
1642559900000|2022-01-19 02:38:20|2319.24|2317.74|2319.46|2317.96|2319.46|2317.96|2319.24|2317.74|0
1642559910000|2022-01-19 02:38:30|2319.45|2317.95|2319.23|2317.73|2319.45|2317.95|2319.22|2317.72|0
1642559920000|2022-01-19 02:38:40|2319.26|2317.76|2319.2|2317.7|2319.32|2317.82|2318.98|2317.48|0
1642559930000|2022-01-19 02:38:50|2319.21|2317.71|2319.07|2317.57|2319.21|2317.71|2319.07|2317.57|0
1642559940000|2022-01-19 02:39:00|2319.03|2317.53|2318.87|2317.37|2319.03|2317.53|2318.76|2317.26|0
1642559950000|2022-01-19 02:39:10|2318.91|2317.41|2318.55|2317.05|2319|2317.5|2318.55|2317.05|0
1642559960000|2022-01-19 02:39:20|2318.52|2317.02|2318.42|2316.92|2318.55|2317.05|2318.42|2316.92|0
1642559970000|2022-01-19 02:39:30|2318.38|2316.88|2318.31|2316.81|2318.38|2316.88|2318.17|2316.67|0
1642559980000|2022-01-19 02:39:40|2318.3|2316.8|2318.33|2316.83|2318.55|2317.05|2318.3|2316.8|0
1642559990000|2022-01-19 02:39:50|2318.36|2316.86|2318.43|2316.93|2318.56|2317.06|2318.36|2316.86|0
1642560000000|2022-01-19 02:40:00|2318.34|2316.84|2318.43|2316.93|2318.56|2317.06|2318.34|2316.84|0
1642560010000|2022-01-19 02:40:10|2318.45|2316.95|2318.58|2317.08|2318.58|2317.08|2318.45|2316.95|0
1642560020000|2022-01-19 02:40:20|2318.59|2317.09|2318.7|2317.2|2318.7|2317.2|2318.59|2317.09|0
1642560030000|2022-01-19 02:40:30|2318.66|2317.16|2318.58|2317.08|2318.66|2317.16|2318.57|2317.07|0
1642560040000|2022-01-19 02:40:40|2318.59|2317.09|2318.88|2317.38|2319.02|2317.52|2318.59|2317.09|0
1642560050000|2022-01-19 02:40:50|2318.89|2317.39|2318.89|2317.39|2319.02|2317.52|2318.87|2317.37|0
1642560060000|2022-01-19 02:41:00|2318.85|2317.35|2318.54|2317.04|2318.85|2317.35|2318.54|2317.04|0
1642560070000|2022-01-19 02:41:10|2318.55|2317.05|2318.55|2317.05|2318.55|2317.05|2318.54|2317.04|0
1642560090000|2022-01-19 02:41:30|2318.54|2317.04|2318.16|2316.66|2318.54|2317.04|2317.92|2316.42|0
1642560100000|2022-01-19 02:41:40|2318.19|2316.69|2318.16|2316.66|2318.31|2316.81|2318.05|2316.55|0
1642560110000|2022-01-19 02:41:50|2318.19|2316.69|2318.05|2316.55|2318.28|2316.78|2318.05|2316.55|0
1642560120000|2022-01-19 02:42:00|2318.06|2316.56|2318.26|2316.76|2318.38|2316.88|2318.04|2316.54|0
1642560130000|2022-01-19 02:42:10|2318.22|2316.72|2318.01|2316.51|2318.36|2316.86|2317.88|2316.38|0
1642560140000|2022-01-19 02:42:20|2318|2316.5|2317.44|2315.94|2318|2316.5|2317.44|2315.94|0
1642560150000|2022-01-19 02:42:30|2317.4|2315.9|2317.44|2315.94|2317.44|2315.94|2317.2|2315.7|0
1642560160000|2022-01-19 02:42:40|2317.45|2315.95|2317.11|2315.61|2317.66|2316.16|2317.11|2315.61|0
1642560170000|2022-01-19 02:42:50|2317.13|2315.63|2317.13|2315.63|2317.13|2315.63|2317.11|2315.61|0
1642560180000|2022-01-19 02:43:00|2317.12|2315.62|2316.85|2315.35|2317.13|2315.63|2316.75|2315.25|0
1642560190000|2022-01-19 02:43:10|2316.82|2315.32|2316.94|2315.44|2317|2315.5|2316.64|2315.14|0
1642560200000|2022-01-19 02:43:20|2317|2315.5|2316.88|2315.38|2317|2315.5|2316.64|2315.14|0
1642560210000|2022-01-19 02:43:30|2316.85|2315.35|2316.88|2315.38|2316.89|2315.39|2316.75|2315.25|0
1642560220000|2022-01-19 02:43:40|2316.85|2315.35|2316.64|2315.14|2316.87|2315.37|2316.64|2315.14|0
1642560230000|2022-01-19 02:43:50|2316.66|2315.16|2316.76|2315.26|2317.1|2315.6|2316.66|2315.16|0
1642560240000|2022-01-19 02:44:00|2316.73|2315.23|2316.66|2315.16|2316.73|2315.23|2316.44|2314.94|0
1642560250000|2022-01-19 02:44:10|2316.63|2315.13|2316.53|2315.03|2316.66|2315.16|2316.44|2314.94|0
1642560260000|2022-01-19 02:44:20|2316.56|2315.06|2316.64|2315.14|2316.66|2315.16|2316.53|2315.03|0
1642560270000|2022-01-19 02:44:30|2316.65|2315.15|2316.89|2315.39|2317.11|2315.61|2316.65|2315.15|0
1642560280000|2022-01-19 02:44:40|2316.88|2315.38|2316.57|2315.07|2316.89|2315.39|2316.47|2314.97|0
1642560290000|2022-01-19 02:44:50|2316.69|2315.19|2316.67|2315.17|2316.7|2315.2|2316.56|2315.06|0
1642560300000|2022-01-19 02:45:00|2316.66|2315.16|2316.62|2315.12|2316.76|2315.26|2316.41|2314.91|0
1642560310000|2022-01-19 02:45:10|2316.63|2315.13|2316.98|2315.48|2317.1|2315.6|2316.63|2315.13|0
1642560320000|2022-01-19 02:45:20|2317.02|2315.52|2317.13|2315.63|2317.13|2315.63|2316.87|2315.37|0
1642560330000|2022-01-19 02:45:30|2317.11|2315.61|2316.67|2315.17|2317.11|2315.61|2316.67|2315.17|0
1642560340000|2022-01-19 02:45:40|2316.69|2315.19|2316.78|2315.28|2316.78|2315.28|2316.67|2315.17|0
1642560350000|2022-01-19 02:45:50|2316.77|2315.27|2316.75|2315.25|2316.78|2315.28|2316.45|2314.95|0
1642560360000|2022-01-19 02:46:00|2316.71|2315.21|2316.66|2315.16|2316.71|2315.21|2316.66|2315.16|0
1642560370000|2022-01-19 02:46:10|2316.69|2315.19|2316.67|2315.17|2316.76|2315.26|2316.66|2315.16|0
1642560380000|2022-01-19 02:46:20|2316.66|2315.16|2316.44|2314.94|2316.66|2315.16|2316.44|2314.94|0
1642560390000|2022-01-19 02:46:30|2316.42|2314.92|2316.2|2314.7|2316.44|2314.94|2316.2|2314.7|0
1642560400000|2022-01-19 02:46:40|2316.27|2314.77|2316.2|2314.7|2316.66|2315.16|2316.2|2314.7|0
1642560410000|2022-01-19 02:46:50|2316.21|2314.71|2316.29|2314.79|2316.54|2315.04|2316.2|2314.7|0
1642560420000|2022-01-19 02:47:00|2316.3|2314.8|2316.29|2314.79|2316.42|2314.92|2316.19|2314.69|0
1642560430000|2022-01-19 02:47:10|2316.25|2314.75|2316.42|2314.92|2316.53|2315.03|2316.19|2314.69|0
1642560440000|2022-01-19 02:47:20|2316.41|2314.91|2316|2314.5|2316.41|2314.91|2316|2314.5|0
1642560460000|2022-01-19 02:47:40|2315.98|2314.48|2315.76|2314.26|2315.98|2314.48|2315.76|2314.26|0
1642560470000|2022-01-19 02:47:50|2315.78|2314.28|2315.79|2314.29|2315.79|2314.29|2315.78|2314.28|0
1642560480000|2022-01-19 02:48:00|2315.83|2314.33|2315.78|2314.28|2315.88|2314.38|2315.78|2314.28|0
1642560490000|2022-01-19 02:48:10|2315.77|2314.27|2315.54|2314.04|2315.77|2314.27|2315.54|2314.04|0
1642560500000|2022-01-19 02:48:20|2315.58|2314.08|2315.54|2314.04|2315.63|2314.13|2315.54|2314.04|0
1642560510000|2022-01-19 02:48:30|2315.51|2314.01|2315.56|2314.06|2315.78|2314.28|2315.41|2313.91|0
1642560530000|2022-01-19 02:48:50|2315.44|2313.94|2315.55|2314.05|2315.56|2314.06|2315.43|2313.93|0
1642560540000|2022-01-19 02:49:00|2315.56|2314.06|2315.35|2313.85|2315.56|2314.06|2315.34|2313.84|0
1642560550000|2022-01-19 02:49:10|2315.39|2313.89|2314.87|2313.37|2315.44|2313.94|2314.87|2313.37|0
1642560560000|2022-01-19 02:49:20|2314.9|2313.4|2314.86|2313.36|2314.97|2313.47|2314.74|2313.24|0
1642560570000|2022-01-19 02:49:30|2314.74|2313.24|2313.76|2312.26|2314.74|2313.24|2313.76|2312.26|0
1642560580000|2022-01-19 02:49:40|2313.72|2312.22|2313.93|2312.43|2314.15|2312.65|2313.67|2312.17|0
1642560590000|2022-01-19 02:49:50|2313.86|2312.36|2314.15|2312.65|2314.16|2312.66|2313.71|2312.21|0
1642560600000|2022-01-19 02:50:00|2314.12|2312.62|2314.49|2312.99|2314.49|2312.99|2313.92|2312.42|0
1642560610000|2022-01-19 02:50:10|2314.5|2313|2314.63|2313.13|2314.64|2313.14|2314.41|2312.91|0
1642560620000|2022-01-19 02:50:20|2314.65|2313.15|2314.97|2313.47|2315.1|2313.6|2314.65|2313.15|0
1642560630000|2022-01-19 02:50:30|2314.94|2313.44|2314.74|2313.24|2314.94|2313.44|2314.65|2313.15|0
1642560640000|2022-01-19 02:50:40|2314.75|2313.25|2314.75|2313.25|2314.97|2313.47|2314.65|2313.15|0
1642560650000|2022-01-19 02:50:50|2314.72|2313.22|2314.87|2313.37|2314.97|2313.47|2314.66|2313.16|0
1642560660000|2022-01-19 02:51:00|2314.86|2313.36|2314.4|2312.9|2314.87|2313.37|2314.28|2312.78|0
1642560670000|2022-01-19 02:51:10|2314.41|2312.91|2314.41|2312.91|2314.65|2313.15|2314.41|2312.91|0
1642560680000|2022-01-19 02:51:20|2314.45|2312.95|2314.62|2313.12|2314.62|2313.12|2314.27|2312.77|0
1642560690000|2022-01-19 02:51:30|2314.63|2313.13|2314.72|2313.22|2314.72|2313.22|2314.38|2312.88|0
1642560700000|2022-01-19 02:51:40|2314.69|2313.19|2314.61|2313.11|2314.72|2313.22|2314.61|2313.11|0
1642560710000|2022-01-19 02:51:50|2314.54|2313.04|2313.93|2312.43|2314.54|2313.04|2313.93|2312.43|0
1642560720000|2022-01-19 02:52:00|2314|2312.5|2314.18|2312.68|2314.23|2312.73|2313.9|2312.4|0
1642560730000|2022-01-19 02:52:10|2314.12|2312.62|2314.11|2312.61|2314.12|2312.62|2313.89|2312.39|0
1642560740000|2022-01-19 02:52:20|2313.99|2312.49|2314.36|2312.86|2314.46|2312.96|2313.89|2312.39|0
1642560750000|2022-01-19 02:52:30|2314.32|2312.82|2314.12|2312.62|2314.32|2312.82|2314.12|2312.62|0
1642560760000|2022-01-19 02:52:40|2314.13|2312.63|2313.42|2311.92|2314.23|2312.73|2313.42|2311.92|0
1642560770000|2022-01-19 02:52:50|2313.38|2311.88|2313.17|2311.67|2313.4|2311.9|2313.05|2311.55|0
1642560780000|2022-01-19 02:53:00|2313.2|2311.7|2313.33|2311.83|2313.38|2311.88|2312.92|2311.42|0
1642560790000|2022-01-19 02:53:10|2313.24|2311.74|2313.46|2311.96|2313.48|2311.98|2313.24|2311.74|0
1642560800000|2022-01-19 02:53:20|2313.48|2311.98|2313.38|2311.88|2313.48|2311.98|2313.38|2311.88|0
1642560810000|2022-01-19 02:53:30|2313.39|2311.89|2313.14|2311.64|2313.39|2311.89|2313.14|2311.64|0
1642560820000|2022-01-19 02:53:40|2313.11|2311.61|2313.11|2311.61|2313.22|2311.72|2312.75|2311.25|0
1642560830000|2022-01-19 02:53:50|2313.15|2311.65|2313.35|2311.85|2313.58|2312.08|2313.11|2311.61|0
1642560840000|2022-01-19 02:54:00|2313.31|2311.81|2313.22|2311.72|2313.35|2311.85|2313.1|2311.6|0
1642560850000|2022-01-19 02:54:10|2313.23|2311.73|2313.19|2311.69|2313.23|2311.73|2313.1|2311.6|0
1642560860000|2022-01-19 02:54:20|2313.08|2311.58|2312.75|2311.25|2313.08|2311.58|2312.63|2311.13|0
1642560870000|2022-01-19 02:54:30|2312.78|2311.28|2313.12|2311.62|2313.35|2311.85|2312.78|2311.28|0
1642560880000|2022-01-19 02:54:40|2313.15|2311.65|2313.4|2311.9|2313.6|2312.1|2313.12|2311.62|0
1642560890000|2022-01-19 02:54:50|2313.41|2311.91|2313.3|2311.8|2313.42|2311.92|2313.29|2311.79|0
1642560900000|2022-01-19 02:55:00|2313.34|2311.84|2313.45|2311.95|2313.45|2311.95|2313.21|2311.71|0
1642560910000|2022-01-19 02:55:10|2313.46|2311.96|2313.26|2311.76|2313.55|2312.05|2313.21|2311.71|0
1642560920000|2022-01-19 02:55:20|2313.32|2311.82|2313.33|2311.83|2313.45|2311.95|2313.23|2311.73|0
1642560930000|2022-01-19 02:55:30|2313.36|2311.86|2313.68|2312.18|2313.81|2312.31|2313.36|2311.86|0
1642560940000|2022-01-19 02:55:40|2313.59|2312.09|2313.71|2312.21|2313.71|2312.21|2313.49|2311.99|0
1642560950000|2022-01-19 02:55:50|2313.72|2312.22|2313.83|2312.33|2313.96|2312.46|2313.72|2312.22|0
1642560960000|2022-01-19 02:56:00|2313.79|2312.29|2313.94|2312.44|2313.94|2312.44|2313.72|2312.22|0
1642560970000|2022-01-19 02:56:10|2313.96|2312.46|2313.96|2312.46|2314.05|2312.55|2313.96|2312.46|0
1642560980000|2022-01-19 02:56:20|2313.99|2312.49|2314.18|2312.68|2314.28|2312.78|2313.96|2312.46|0
1642560990000|2022-01-19 02:56:30|2314.21|2312.71|2314.28|2312.78|2314.41|2312.91|2314.18|2312.68|0
1642561000000|2022-01-19 02:56:40|2314.3|2312.8|2314.26|2312.76|2314.41|2312.91|2314.19|2312.69|0
1642561010000|2022-01-19 02:56:50|2314.2|2312.7|2314.41|2312.91|2314.41|2312.91|2314.06|2312.56|0
1642561020000|2022-01-19 02:57:00|2314.38|2312.88|2314.28|2312.78|2314.41|2312.91|2314.28|2312.78|0
1642561030000|2022-01-19 02:57:10|2314.32|2312.82|2314.18|2312.68|2314.41|2312.91|2314.05|2312.55|0
1642561040000|2022-01-19 02:57:20|2314.19|2312.69|2314.19|2312.69|2314.3|2312.8|2314.18|2312.68|0
1642561050000|2022-01-19 02:57:30|2314.18|2312.68|2314.19|2312.69|2314.3|2312.8|2314.06|2312.56|0
1642561060000|2022-01-19 02:57:40|2314.28|2312.78|2314.21|2312.71|2314.31|2312.81|2314.19|2312.69|0
1642561070000|2022-01-19 02:57:50|2314.41|2312.91|2314.82|2313.32|2314.92|2313.42|2314.41|2312.91|0
1642561080000|2022-01-19 02:58:00|2314.83|2313.33|2314.81|2313.31|2314.83|2313.33|2314.67|2313.17|0
1642561090000|2022-01-19 02:58:10|2314.8|2313.3|2314.81|2313.31|2314.82|2313.32|2314.8|2313.3|0
1642561100000|2022-01-19 02:58:20|2314.78|2313.28|2314.91|2313.41|2314.91|2313.41|2314.59|2313.09|0
1642561110000|2022-01-19 02:58:30|2314.93|2313.43|2315.06|2313.56|2315.06|2313.56|2314.93|2313.43|0
1642561120000|2022-01-19 02:58:40|2315.07|2313.57|2315.05|2313.55|2315.07|2313.57|2314.84|2313.34|0
1642561130000|2022-01-19 02:58:50|2315.06|2313.56|2314.81|2313.31|2315.06|2313.56|2314.81|2313.31|0
1642561140000|2022-01-19 02:59:00|2314.85|2313.35|2314.67|2313.17|2314.9|2313.4|2314.67|2313.17|0
1642561150000|2022-01-19 02:59:10|2314.63|2313.13|2314.66|2313.16|2314.67|2313.17|2314.56|2313.06|0
1642561160000|2022-01-19 02:59:20|2314.57|2313.07|2314.8|2313.3|2314.81|2313.31|2314.57|2313.07|0
1642561170000|2022-01-19 02:59:30|2314.81|2313.31|2314.8|2313.3|2314.81|2313.31|2314.8|2313.3|0
1642561180000|2022-01-19 02:59:40|2314.73|2313.23|2314.59|2313.09|2314.73|2313.23|2314.59|2313.09|0
1642561190000|2022-01-19 02:59:50|2314.52|2313.02|2314.46|2312.96|2314.52|2313.02|2314.36|2312.86|0
1642561200000|2022-01-19 03:00:00|2314.49|2312.99|2314.23|2312.73|2314.59|2313.09|2314.23|2312.73|0
1642561210000|2022-01-19 03:00:10|2314.19|2312.69|2313.99|2312.49|2314.19|2312.69|2313.89|2312.39|0
1642561220000|2022-01-19 03:00:20|2314.11|2312.61|2313.98|2312.48|2314.11|2312.61|2313.89|2312.39|0
1642561230000|2022-01-19 03:00:30|2314.01|2312.51|2314.37|2312.87|2314.46|2312.96|2313.99|2312.49|0
1642561240000|2022-01-19 03:00:40|2314.4|2312.9|2314.49|2312.99|2314.71|2313.21|2314.37|2312.87|0
1642561250000|2022-01-19 03:00:50|2314.45|2312.95|2314.38|2312.88|2314.48|2312.98|2314.38|2312.88|0
1642561260000|2022-01-19 03:01:00|2314.4|2312.9|2314.37|2312.87|2314.61|2313.11|2314.15|2312.65|0
1642561270000|2022-01-19 03:01:10|2314.38|2312.88|2314.38|2312.88|2314.72|2313.22|2314.38|2312.88|0
1642561280000|2022-01-19 03:01:20|2314.42|2312.92|2314.38|2312.88|2314.59|2313.09|2314.25|2312.75|0
1642561290000|2022-01-19 03:01:30|2314.4|2312.9|2314.46|2312.96|2314.61|2313.11|2314.37|2312.87|0
1642561300000|2022-01-19 03:01:40|2314.43|2312.93|2314.45|2312.95|2314.58|2313.08|2314.37|2312.87|0
1642561310000|2022-01-19 03:01:50|2314.41|2312.91|2314.14|2312.64|2314.41|2312.91|2314.12|2312.62|0
1642561320000|2022-01-19 03:02:00|2314.13|2312.63|2314.14|2312.64|2314.23|2312.73|2314.12|2312.62|0
1642561330000|2022-01-19 03:02:10|2314.15|2312.65|2313.9|2312.4|2314.15|2312.65|2313.9|2312.4|0
1642561340000|2022-01-19 03:02:20|2313.94|2312.44|2314.14|2312.64|2314.15|2312.65|2313.9|2312.4|0
1642561350000|2022-01-19 03:02:30|2314.1|2312.6|2313.96|2312.46|2314.14|2312.64|2313.96|2312.46|0
1642561360000|2022-01-19 03:02:40|2313.9|2312.4|2313.96|2312.46|2313.96|2312.46|2313.65|2312.15|0
1642561370000|2022-01-19 03:02:50|2314|2312.5|2313.84|2312.34|2314.08|2312.58|2313.84|2312.34|0
1642561380000|2022-01-19 03:03:00|2313.85|2312.35|2313.84|2312.34|2313.86|2312.36|2313.84|2312.34|0
1642561390000|2022-01-19 03:03:10|2313.86|2312.36|2313.86|2312.36|2313.86|2312.36|2313.84|2312.34|0
1642561400000|2022-01-19 03:03:20|2313.87|2312.37|2313.96|2312.46|2313.98|2312.48|2313.87|2312.37|0
1642561410000|2022-01-19 03:03:30|2313.98|2312.48|2314.23|2312.73|2314.23|2312.73|2313.98|2312.48|0
1642561420000|2022-01-19 03:03:40|2314.22|2312.72|2314.34|2312.84|2314.34|2312.84|2314.21|2312.71|0
1642561430000|2022-01-19 03:03:50|2314.31|2312.81|2314.33|2312.83|2314.34|2312.84|2314.21|2312.71|0
1642561440000|2022-01-19 03:04:00|2314.26|2312.76|2314.01|2312.51|2314.26|2312.76|2314|2312.5|0
1642561450000|2022-01-19 03:04:10|2314.02|2312.52|2313.92|2312.42|2314.02|2312.52|2313.92|2312.42|0
1642561460000|2022-01-19 03:04:20|2313.9|2312.4|2313.92|2312.42|2313.92|2312.42|2313.9|2312.4|0
1642561470000|2022-01-19 03:04:30|2313.93|2312.43|2313.56|2312.06|2313.93|2312.43|2313.56|2312.06|0
1642561480000|2022-01-19 03:04:40|2313.6|2312.1|2313.48|2311.98|2313.7|2312.2|2313.48|2311.98|0
1642561490000|2022-01-19 03:04:50|2313.47|2311.97|2313.7|2312.2|2313.7|2312.2|2313.34|2311.84|0
1642561500000|2022-01-19 03:05:00|2313.77|2312.27|2314.03|2312.53|2314.03|2312.53|2313.68|2312.18|0
1642561510000|2022-01-19 03:05:10|2314|2312.5|2314.16|2312.66|2314.18|2312.68|2313.93|2312.43|0
1642561520000|2022-01-19 03:05:20|2314.13|2312.63|2314.03|2312.53|2314.13|2312.63|2313.94|2312.44|0
1642561530000|2022-01-19 03:05:30|2314|2312.5|2313.83|2312.33|2314.03|2312.53|2313.8|2312.3|0
1642561540000|2022-01-19 03:05:40|2313.92|2312.42|2313.8|2312.3|2314.02|2312.52|2313.8|2312.3|0
1642561550000|2022-01-19 03:05:50|2313.83|2312.33|2313.92|2312.42|2314.01|2312.51|2313.83|2312.33|0
1642561560000|2022-01-19 03:06:00|2313.95|2312.45|2313.9|2312.4|2314.14|2312.64|2313.9|2312.4|0
1642561570000|2022-01-19 03:06:10|2313.89|2312.39|2313.67|2312.17|2313.89|2312.39|2313.66|2312.16|0
1642561580000|2022-01-19 03:06:20|2313.7|2312.2|2313.67|2312.17|2313.76|2312.26|2313.52|2312.02|0
1642561590000|2022-01-19 03:06:30|2313.66|2312.16|2313.29|2311.79|2313.66|2312.16|2313.18|2311.68|0
1642561600000|2022-01-19 03:06:40|2313.32|2311.82|2313.6|2312.1|2313.65|2312.15|2313.32|2311.82|0
1642561610000|2022-01-19 03:06:50|2313.52|2312.02|2313.4|2311.9|2313.52|2312.02|2313.4|2311.9|0
1642561620000|2022-01-19 03:07:00|2313.39|2311.89|2313.3|2311.8|2313.39|2311.89|2312.98|2311.48|0
1642561630000|2022-01-19 03:07:10|2313.31|2311.81|2313.32|2311.82|2313.43|2311.93|2313.21|2311.71|0
1642561640000|2022-01-19 03:07:20|2313.35|2311.85|2313.3|2311.8|2313.53|2312.03|2313.3|2311.8|0
1642561650000|2022-01-19 03:07:30|2313.27|2311.77|2312.98|2311.48|2313.27|2311.77|2312.98|2311.48|0
1642561660000|2022-01-19 03:07:40|2313.07|2311.57|2312.84|2311.34|2313.08|2311.58|2312.83|2311.33|0
1642561670000|2022-01-19 03:07:50|2312.85|2311.35|2312.85|2311.35|2312.86|2311.36|2312.74|2311.24|0
1642561680000|2022-01-19 03:08:00|2312.86|2311.36|2312.51|2311.01|2312.97|2311.47|2312.51|2311.01|0
1642561690000|2022-01-19 03:08:10|2312.49|2310.99|2312.51|2311.01|2312.52|2311.02|2312.49|2310.99|0
1642561700000|2022-01-19 03:08:20|2312.49|2310.99|2312.63|2311.13|2312.63|2311.13|2312.38|2310.88|0
1642561710000|2022-01-19 03:08:30|2312.66|2311.16|2312.52|2311.02|2312.75|2311.25|2312.52|2311.02|0
1642561720000|2022-01-19 03:08:40|2312.51|2311.01|2312.3|2310.8|2312.51|2311.01|2312.29|2310.79|0
1642561730000|2022-01-19 03:08:50|2312.34|2310.84|2312.05|2310.55|2312.39|2310.89|2312.05|2310.55|0
1642561740000|2022-01-19 03:09:00|2312.09|2310.59|2311.92|2310.42|2312.48|2310.98|2311.85|2310.35|0
1642561750000|2022-01-19 03:09:10|2311.86|2310.36|2312.64|2311.14|2312.78|2311.28|2311.86|2310.36|0
1642561760000|2022-01-19 03:09:20|2312.6|2311.1|2312.84|2311.34|2312.86|2311.36|2312.53|2311.03|0
1642561770000|2022-01-19 03:09:30|2312.85|2311.35|2312.84|2311.34|2312.85|2311.35|2312.74|2311.24|0
1642561780000|2022-01-19 03:09:40|2312.85|2311.35|2312.77|2311.27|2312.99|2311.49|2312.77|2311.27|0
1642561790000|2022-01-19 03:09:50|2312.76|2311.26|2311.87|2310.37|2312.77|2311.27|2311.87|2310.37|0
1642561800000|2022-01-19 03:10:00|2311.88|2310.38|2311.85|2310.35|2311.98|2310.48|2311.64|2310.14|0
1642561810000|2022-01-19 03:10:10|2311.86|2310.36|2311.86|2310.36|2311.86|2310.36|2311.84|2310.34|0
1642561820000|2022-01-19 03:10:20|2311.87|2310.37|2312.31|2310.81|2312.32|2310.82|2311.87|2310.37|0
1642561830000|2022-01-19 03:10:30|2312.3|2310.8|2312.11|2310.61|2312.3|2310.8|2312.08|2310.58|0
1642561840000|2022-01-19 03:10:40|2312.1|2310.6|2312.56|2311.06|2312.56|2311.06|2312.1|2310.6|0
1642561850000|2022-01-19 03:10:50|2312.57|2311.07|2313.02|2311.52|2313.02|2311.52|2312.57|2311.07|0
1642561860000|2022-01-19 03:11:00|2313|2311.5|2312.66|2311.16|2313|2311.5|2312.56|2311.06|0
1642561870000|2022-01-19 03:11:10|2312.7|2311.2|2312.88|2311.38|2312.88|2311.38|2312.7|2311.2|0
1642561880000|2022-01-19 03:11:20|2312.89|2311.39|2313.03|2311.53|2313.03|2311.53|2312.8|2311.3|0
1642561890000|2022-01-19 03:11:30|2313.01|2311.51|2312.91|2311.41|2313.02|2311.52|2312.8|2311.3|0
1642561900000|2022-01-19 03:11:40|2312.95|2311.45|2313.03|2311.53|2313.04|2311.54|2312.95|2311.45|0
1642561910000|2022-01-19 03:11:50|2313.02|2311.52|2312.69|2311.19|2313.02|2311.52|2312.68|2311.18|0
1642561920000|2022-01-19 03:12:00|2312.81|2311.31|2312.81|2311.31|2312.9|2311.4|2312.66|2311.16|0
1642561930000|2022-01-19 03:12:10|2312.8|2311.3|2312.66|2311.16|2313|2311.5|2312.66|2311.16|0
1642561940000|2022-01-19 03:12:20|2312.7|2311.2|2312.59|2311.09|2312.79|2311.29|2312.59|2311.09|0
1642561950000|2022-01-19 03:12:30|2312.54|2311.04|2313.11|2311.61|2313.11|2311.61|2312.54|2311.04|0
1642561960000|2022-01-19 03:12:40|2313.08|2311.58|2313.12|2311.62|2313.12|2311.62|2313.01|2311.51|0
1642561970000|2022-01-19 03:12:50|2313.16|2311.66|2313.11|2311.61|2313.24|2311.74|2313.02|2311.52|0
1642561980000|2022-01-19 03:13:00|2313.08|2311.58|2312.87|2311.37|2313.08|2311.58|2312.87|2311.37|0
1642561990000|2022-01-19 03:13:10|2312.84|2311.34|2312.57|2311.07|2312.84|2311.34|2312.54|2311.04|0
1642562000000|2022-01-19 03:13:20|2312.64|2311.14|2312.63|2311.13|2312.86|2311.36|2312.63|2311.13|0
1642562010000|2022-01-19 03:13:30|2312.66|2311.16|2312.51|2311.01|2312.75|2311.25|2312.51|2311.01|0
1642562020000|2022-01-19 03:13:40|2312.47|2310.97|2312.39|2310.89|2312.47|2310.97|2312.29|2310.79|0
1642562030000|2022-01-19 03:13:50|2312.36|2310.86|2312.16|2310.66|2312.36|2310.86|2311.94|2310.44|0
1642562040000|2022-01-19 03:14:00|2312.19|2310.69|2312.15|2310.65|2312.29|2310.79|2312.07|2310.57|0
1642562050000|2022-01-19 03:14:10|2312.12|2310.62|2312.29|2310.79|2312.39|2310.89|2312.06|2310.56|0
1642562060000|2022-01-19 03:14:20|2312.32|2310.82|2312.16|2310.66|2312.39|2310.89|2312.05|2310.55|0
1642562070000|2022-01-19 03:14:30|2312.19|2310.69|2312.29|2310.79|2312.29|2310.79|2312.16|2310.66|0
1642562080000|2022-01-19 03:14:40|2312.32|2310.82|2312.29|2310.79|2312.39|2310.89|2312.29|2310.79|0
1642562090000|2022-01-19 03:14:50|2312.3|2310.8|2312.14|2310.64|2312.3|2310.8|2312.14|2310.64|0
1642562100000|2022-01-19 03:15:00|2312.08|2310.58|2312.18|2310.68|2312.19|2310.69|2311.95|2310.45|0
1642562110000|2022-01-19 03:15:10|2312.14|2310.64|2312.19|2310.69|2312.32|2310.82|2312.08|2310.58|0
1642562120000|2022-01-19 03:15:20|2312.18|2310.68|2311.85|2310.35|2312.19|2310.69|2311.83|2310.33|0
1642562130000|2022-01-19 03:15:30|2311.84|2310.34|2312.06|2310.56|2312.07|2310.57|2311.83|2310.33|0
1642562140000|2022-01-19 03:15:40|2312.09|2310.59|2312.29|2310.79|2312.38|2310.88|2312.06|2310.56|0
1642562150000|2022-01-19 03:15:50|2312.17|2310.67|2312.6|2311.1|2312.61|2311.11|2312.17|2310.67|0
1642562160000|2022-01-19 03:16:00|2312.61|2311.11|2312.76|2311.26|2312.85|2311.35|2312.61|2311.11|0
1642562170000|2022-01-19 03:16:10|2312.75|2311.25|2313.3|2311.8|2313.42|2311.92|2312.75|2311.25|0
1642562180000|2022-01-19 03:16:20|2313.29|2311.79|2313.3|2311.8|2313.3|2311.8|2313.2|2311.7|0
1642562190000|2022-01-19 03:16:30|2313.27|2311.77|2313.52|2312.02|2313.73|2312.23|2313.21|2311.71|0
1642562200000|2022-01-19 03:16:40|2313.49|2311.99|2313.41|2311.91|2313.51|2312.01|2313.4|2311.9|0
1642562210000|2022-01-19 03:16:50|2313.5|2312|2313.51|2312.01|2313.51|2312.01|2313.41|2311.91|0
1642562220000|2022-01-19 03:17:00|2313.47|2311.97|2313.51|2312.01|2313.52|2312.02|2313.42|2311.92|0
1642562230000|2022-01-19 03:17:10|2313.52|2312.02|2313.51|2312.01|2313.52|2312.02|2313.51|2312.01|0
1642562240000|2022-01-19 03:17:20|2313.43|2311.93|2313.52|2312.02|2313.52|2312.02|2313.42|2311.92|0
1642562250000|2022-01-19 03:17:30|2313.51|2312.01|2313.73|2312.23|2313.74|2312.24|2313.51|2312.01|0
1642562260000|2022-01-19 03:17:40|2313.64|2312.14|2313.74|2312.24|2313.74|2312.24|2313.64|2312.14|0
1642562270000|2022-01-19 03:17:50|2313.78|2312.28|2313.74|2312.24|2313.86|2312.36|2313.64|2312.14|0
1642562280000|2022-01-19 03:18:00|2313.71|2312.21|2313.42|2311.92|2313.71|2312.21|2313.4|2311.9|0
1642562290000|2022-01-19 03:18:10|2313.49|2311.99|2313.84|2312.34|2313.84|2312.34|2313.49|2311.99|0
1642562300000|2022-01-19 03:18:20|2313.83|2312.33|2313.83|2312.33|2313.84|2312.34|2313.83|2312.33|0
1642562310000|2022-01-19 03:18:30|2313.71|2312.21|2313.83|2312.33|2313.83|2312.33|2313.7|2312.2|0
1642562320000|2022-01-19 03:18:40|2313.84|2312.34|2313.93|2312.43|2313.93|2312.43|2313.83|2312.33|0
1642562330000|2022-01-19 03:18:50|2313.94|2312.44|2314.08|2312.58|2314.08|2312.58|2313.93|2312.43|0
1642562340000|2022-01-19 03:19:00|2314.09|2312.59|2314.65|2313.15|2314.65|2313.15|2314.09|2312.59|0
1642562350000|2022-01-19 03:19:10|2314.66|2313.16|2314.85|2313.35|2314.9|2313.4|2314.65|2313.15|0
1642562360000|2022-01-19 03:19:20|2314.78|2313.28|2314.77|2313.27|2314.87|2313.37|2314.55|2313.05|0
1642562370000|2022-01-19 03:19:30|2314.73|2313.23|2314.54|2313.04|2314.77|2313.27|2314.54|2313.04|0
1642562380000|2022-01-19 03:19:40|2314.55|2313.05|2314.09|2312.59|2314.55|2313.05|2314.08|2312.58|0
1642562390000|2022-01-19 03:19:50|2314.06|2312.56|2313.86|2312.36|2314.06|2312.56|2313.86|2312.36|0
1642562400000|2022-01-19 03:20:00|2313.89|2312.39|2313.86|2312.36|2313.95|2312.45|2313.83|2312.33|0
1642562410000|2022-01-19 03:20:10|2313.85|2312.35|2313.72|2312.22|2313.85|2312.35|2313.71|2312.21|0
1642562420000|2022-01-19 03:20:20|2313.71|2312.21|2313.72|2312.22|2313.72|2312.22|2313.61|2312.11|0
1642562430000|2022-01-19 03:20:30|2313.73|2312.23|2313.85|2312.35|2313.86|2312.36|2313.73|2312.23|0
1642562440000|2022-01-19 03:20:40|2313.84|2312.34|2313.84|2312.34|2313.84|2312.34|2313.83|2312.33|0
1642562450000|2022-01-19 03:20:50|2313.83|2312.33|2313.62|2312.12|2313.83|2312.33|2313.49|2311.99|0
1642562460000|2022-01-19 03:21:00|2313.59|2312.09|2313.64|2312.14|2313.64|2312.14|2313.51|2312.01|0
1642562470000|2022-01-19 03:21:10|2313.63|2312.13|2313.61|2312.11|2313.63|2312.13|2313.61|2312.11|0
1642562480000|2022-01-19 03:21:20|2313.58|2312.08|2313.39|2311.89|2313.58|2312.08|2313.38|2311.88|0
1642562490000|2022-01-19 03:21:30|2313.4|2311.9|2313.49|2311.99|2313.49|2311.99|2313.39|2311.89|0
1642562500000|2022-01-19 03:21:40|2313.46|2311.96|2313.15|2311.65|2313.49|2311.99|2313.15|2311.65|0
1642562510000|2022-01-19 03:21:50|2313.16|2311.66|2313.15|2311.65|2313.27|2311.77|2313.02|2311.52|0
1642562520000|2022-01-19 03:22:00|2313.17|2311.67|2313.41|2311.91|2313.48|2311.98|2313.17|2311.67|0
1642562530000|2022-01-19 03:22:10|2313.46|2311.96|2313.38|2311.88|2313.46|2311.96|2313.36|2311.86|0
1642562540000|2022-01-19 03:22:20|2313.41|2311.91|2313.12|2311.62|2313.46|2311.96|2313.12|2311.62|0
1642562550000|2022-01-19 03:22:30|2313.13|2311.63|2312.69|2311.19|2313.13|2311.63|2312.69|2311.19|0
1642562560000|2022-01-19 03:22:40|2312.64|2311.14|2312.66|2311.16|2312.66|2311.16|2312.44|2310.94|0
1642562570000|2022-01-19 03:22:50|2312.64|2311.14|2312.88|2311.38|2312.97|2311.47|2312.53|2311.03|0
1642562580000|2022-01-19 03:23:00|2312.97|2311.47|2312.64|2311.14|2312.97|2311.47|2312.64|2311.14|0
1642562590000|2022-01-19 03:23:10|2312.63|2311.13|2312.61|2311.11|2312.63|2311.13|2312.39|2310.89|0
1642562600000|2022-01-19 03:23:20|2312.65|2311.15|2312.64|2311.14|2312.85|2311.35|2312.63|2311.13|0
1642562610000|2022-01-19 03:23:30|2312.73|2311.23|2312.63|2311.13|2312.73|2311.23|2312.61|2311.11|0
1642562620000|2022-01-19 03:23:40|2312.7|2311.2|2312.73|2311.23|2312.85|2311.35|2312.7|2311.2|0
1642562630000|2022-01-19 03:23:50|2312.77|2311.27|2312.86|2311.36|2312.86|2311.36|2312.77|2311.27|0
1642562640000|2022-01-19 03:24:00|2312.85|2311.35|2312.5|2311|2312.85|2311.35|2312.41|2310.91|0
1642562650000|2022-01-19 03:24:10|2312.4|2310.9|2311.95|2310.45|2312.4|2310.9|2311.73|2310.23|0
1642562660000|2022-01-19 03:24:20|2311.94|2310.44|2311.81|2310.31|2311.95|2310.45|2311.72|2310.22|0
1642562670000|2022-01-19 03:24:30|2311.84|2310.34|2311.95|2310.45|2311.95|2310.45|2311.7|2310.2|0
1642562680000|2022-01-19 03:24:40|2311.97|2310.47|2311.84|2310.34|2312.17|2310.67|2311.75|2310.25|0
1642562690000|2022-01-19 03:24:50|2311.85|2310.35|2311.73|2310.23|2311.97|2310.47|2311.73|2310.23|0
1642562700000|2022-01-19 03:25:00|2311.72|2310.22|2311.62|2310.12|2311.72|2310.22|2311.4|2309.9|0
1642562710000|2022-01-19 03:25:10|2311.63|2310.13|2311.63|2310.13|2311.76|2310.26|2311.63|2310.13|0
1642562720000|2022-01-19 03:25:20|2311.67|2310.17|2311.76|2310.26|2311.85|2310.35|2311.62|2310.12|0
1642562730000|2022-01-19 03:25:30|2311.8|2310.3|2311.76|2310.26|2311.85|2310.35|2311.75|2310.25|0
1642562740000|2022-01-19 03:25:40|2311.75|2310.25|2311.53|2310.03|2311.76|2310.26|2311.53|2310.03|0
1642562750000|2022-01-19 03:25:50|2311.54|2310.04|2311.51|2310.01|2311.63|2310.13|2311.51|2310.01|0
1642562760000|2022-01-19 03:26:00|2311.52|2310.02|2311.4|2309.9|2311.52|2310.02|2311.39|2309.89|0
1642562770000|2022-01-19 03:26:10|2311.43|2309.93|2311.39|2309.89|2311.53|2310.03|2311.39|2309.89|0
1642562780000|2022-01-19 03:26:20|2311.38|2309.88|2311.51|2310.01|2311.6|2310.1|2311.38|2309.88|0
1642562790000|2022-01-19 03:26:30|2311.55|2310.05|2311.51|2310.01|2311.62|2310.12|2311.51|2310.01|0
1642562800000|2022-01-19 03:26:40|2311.55|2310.05|2311.56|2310.06|2311.68|2310.18|2311.51|2310.01|0
1642562810000|2022-01-19 03:26:50|2311.53|2310.03|2311.34|2309.84|2311.53|2310.03|2311.34|2309.84|0
1642562820000|2022-01-19 03:27:00|2311.37|2309.87|2311.56|2310.06|2311.57|2310.07|2311.37|2309.87|0
1642562830000|2022-01-19 03:27:10|2311.59|2310.09|2311.79|2310.29|2311.79|2310.29|2311.57|2310.07|0
1642562840000|2022-01-19 03:27:20|2311.78|2310.28|2311.79|2310.29|2311.79|2310.29|2311.78|2310.28|0
1642562850000|2022-01-19 03:27:30|2311.76|2310.26|2311.56|2310.06|2311.78|2310.28|2311.56|2310.06|0
1642562860000|2022-01-19 03:27:40|2311.57|2310.07|2311.34|2309.84|2311.57|2310.07|2311.34|2309.84|0
1642562870000|2022-01-19 03:27:50|2311.33|2309.83|2311.34|2309.84|2311.34|2309.84|2311.33|2309.83|0
1642562880000|2022-01-19 03:28:00|2311.33|2309.83|2311.34|2309.84|2311.34|2309.84|2311.33|2309.83|0
1642562890000|2022-01-19 03:28:10|2311.33|2309.83|2311.56|2310.06|2311.56|2310.06|2311.33|2309.83|0
1642562900000|2022-01-19 03:28:20|2311.55|2310.05|2311.56|2310.06|2311.57|2310.07|2311.43|2309.93|0
1642562910000|2022-01-19 03:28:30|2311.57|2310.07|2311.79|2310.29|2311.79|2310.29|2311.57|2310.07|0
1642562920000|2022-01-19 03:28:40|2311.76|2310.26|2311.59|2310.09|2311.76|2310.26|2311.59|2310.09|0
1642562930000|2022-01-19 03:28:50|2311.57|2310.07|2311.57|2310.07|2311.58|2310.08|2311.45|2309.95|0
1642562940000|2022-01-19 03:29:00|2311.58|2310.08|2311.57|2310.07|2311.58|2310.08|2311.57|2310.07|0
1642562950000|2022-01-19 03:29:10|2311.56|2310.06|2311.34|2309.84|2311.56|2310.06|2311.34|2309.84|0
1642562960000|2022-01-19 03:29:20|2311.37|2309.87|2311.56|2310.06|2311.56|2310.06|2311.37|2309.87|0
1642562970000|2022-01-19 03:29:30|2311.63|2310.13|2311.78|2310.28|2311.78|2310.28|2311.63|2310.13|0
1642562980000|2022-01-19 03:29:40|2311.71|2310.21|2312.04|2310.54|2312.05|2310.55|2311.57|2310.07|0
1642562990000|2022-01-19 03:29:50|2312.01|2310.51|2311.82|2310.32|2312.01|2310.51|2311.82|2310.32|0
1642563000000|2022-01-19 03:30:00|2311.81|2310.31|2312.62|2311.12|2312.75|2311.25|2311.71|2310.21|0
1642563010000|2022-01-19 03:30:10|2312.63|2311.13|2312.54|2311.04|2312.75|2311.25|2312.53|2311.03|0
1642563020000|2022-01-19 03:30:20|2312.53|2311.03|2312.63|2311.13|2312.63|2311.13|2312.51|2311.01|0
1642563030000|2022-01-19 03:30:30|2312.6|2311.1|2312.53|2311.03|2312.63|2311.13|2312.53|2311.03|0
1642563040000|2022-01-19 03:30:40|2312.56|2311.06|2312.78|2311.28|2312.85|2311.35|2312.56|2311.06|0
1642563050000|2022-01-19 03:30:50|2312.76|2311.26|2312.64|2311.14|2312.77|2311.27|2312.63|2311.13|0
1642563060000|2022-01-19 03:31:00|2312.65|2311.15|2312.76|2311.26|2312.88|2311.38|2312.65|2311.15|0
1642563070000|2022-01-19 03:31:10|2312.77|2311.27|2312.76|2311.26|2312.88|2311.38|2312.76|2311.26|0
1642563080000|2022-01-19 03:31:20|2312.75|2311.25|2312.32|2310.82|2312.75|2311.25|2312.32|2310.82|0
1642563090000|2022-01-19 03:31:30|2312.29|2310.79|2312.2|2310.7|2312.32|2310.82|2311.97|2310.47|0
1642563100000|2022-01-19 03:31:40|2312.19|2310.69|2312.32|2310.82|2312.32|2310.82|2312.1|2310.6|0
1642563110000|2022-01-19 03:31:50|2312.29|2310.79|2312.57|2311.07|2312.57|2311.07|2312.1|2310.6|0
1642563120000|2022-01-19 03:32:00|2312.64|2311.14|2312.32|2310.82|2312.79|2311.29|2312.32|2310.82|0
1642563130000|2022-01-19 03:32:10|2312.31|2310.81|2312.1|2310.6|2312.31|2310.81|2312.1|2310.6|0
1642563140000|2022-01-19 03:32:20|2312.13|2310.63|2312.1|2310.6|2312.2|2310.7|2312.1|2310.6|0
1642563150000|2022-01-19 03:32:30|2312.09|2310.59|2311.66|2310.16|2312.09|2310.59|2311.66|2310.16|0
1642563160000|2022-01-19 03:32:40|2311.65|2310.15|2311.76|2310.26|2311.76|2310.26|2311.65|2310.15|0
1642563170000|2022-01-19 03:32:50|2311.73|2310.23|2311.43|2309.93|2311.73|2310.23|2311.43|2309.93|0
1642563180000|2022-01-19 03:33:00|2311.44|2309.94|2311.5|2310|2311.51|2310.01|2311.4|2309.9|0
1642563190000|2022-01-19 03:33:10|2311.47|2309.97|2311.25|2309.75|2311.5|2310|2311.15|2309.65|0
1642563200000|2022-01-19 03:33:20|2311.29|2309.79|2311.81|2310.31|2311.81|2310.31|2311.25|2309.75|0
1642563210000|2022-01-19 03:33:30|2311.78|2310.28|2311.34|2309.84|2311.78|2310.28|2311.33|2309.83|0
1642563220000|2022-01-19 03:33:40|2311.37|2309.87|2311.34|2309.84|2311.43|2309.93|2311.33|2309.83|0
1642563230000|2022-01-19 03:33:50|2311.37|2309.87|2311.3|2309.8|2311.43|2309.93|2311.3|2309.8|0
1642563240000|2022-01-19 03:34:00|2311.23|2309.73|2310.98|2309.48|2311.23|2309.73|2310.89|2309.39|0
1642563250000|2022-01-19 03:34:10|2310.97|2309.47|2310.88|2309.38|2310.98|2309.48|2310.87|2309.37|0
1642563260000|2022-01-19 03:34:20|2310.87|2309.37|2310.65|2309.15|2310.87|2309.37|2310.65|2309.15|0
1642563270000|2022-01-19 03:34:30|2310.64|2309.14|2310.86|2309.36|2310.86|2309.36|2310.64|2309.14|0
1642563280000|2022-01-19 03:34:40|2310.92|2309.42|2310.52|2309.02|2311.09|2309.59|2310.52|2309.02|0
1642563290000|2022-01-19 03:34:50|2310.53|2309.03|2310.53|2309.03|2310.74|2309.24|2310.52|2309.02|0
1642563300000|2022-01-19 03:35:00|2310.52|2309.02|2310.52|2309.02|2310.75|2309.25|2310.42|2308.92|0
1642563310000|2022-01-19 03:35:10|2310.49|2308.99|2310.49|2308.99|2310.49|2308.99|2310.39|2308.89|0
1642563320000|2022-01-19 03:35:20|2310.5|2309|2310.72|2309.22|2310.86|2309.36|2310.5|2309|0
1642563330000|2022-01-19 03:35:30|2310.76|2309.26|2310.74|2309.24|2310.84|2309.34|2310.62|2309.12|0
1642563340000|2022-01-19 03:35:40|2310.72|2309.22|2311.07|2309.57|2311.08|2309.58|2310.63|2309.13|0
1642563350000|2022-01-19 03:35:50|2311.08|2309.58|2311.18|2309.68|2311.41|2309.91|2311.08|2309.58|0
1642563360000|2022-01-19 03:36:00|2311.21|2309.71|2311.31|2309.81|2311.32|2309.82|2311.18|2309.68|0
1642563370000|2022-01-19 03:36:10|2311.3|2309.8|2311.31|2309.81|2311.4|2309.9|2311.18|2309.68|0
1642563380000|2022-01-19 03:36:20|2311.3|2309.8|2311.1|2309.6|2311.31|2309.81|2311.09|2309.59|0
1642563390000|2022-01-19 03:36:30|2311.07|2309.57|2310.65|2309.15|2311.07|2309.57|2310.65|2309.15|0
1642563400000|2022-01-19 03:36:40|2310.64|2309.14|2310.43|2308.93|2310.64|2309.14|2310.43|2308.93|0
1642563410000|2022-01-19 03:36:50|2310.36|2308.86|2310.21|2308.71|2310.36|2308.86|2310.21|2308.71|0
1642563420000|2022-01-19 03:37:00|2310.22|2308.72|2310.21|2308.71|2310.44|2308.94|2310.21|2308.71|0
1642563430000|2022-01-19 03:37:10|2310.24|2308.74|2310.24|2308.74|2310.46|2308.96|2310.24|2308.74|0
1642563440000|2022-01-19 03:37:20|2310.21|2308.71|2310.22|2308.72|2310.22|2308.72|2310.09|2308.59|0
1642563450000|2022-01-19 03:37:30|2310.19|2308.69|2310.09|2308.59|2310.22|2308.72|2310.09|2308.59|0
1642563460000|2022-01-19 03:37:40|2310.13|2308.63|2310.09|2308.59|2310.22|2308.72|2310|2308.5|0
1642563470000|2022-01-19 03:37:50|2310.06|2308.56|2310.25|2308.75|2310.44|2308.94|2309.99|2308.49|0
1642563480000|2022-01-19 03:38:00|2310.32|2308.82|2310.79|2309.29|2310.91|2309.41|2310.32|2308.82|0
1642563490000|2022-01-19 03:38:10|2310.8|2309.3|2310.58|2309.08|2310.8|2309.3|2310.46|2308.96|0
1642563500000|2022-01-19 03:38:20|2310.57|2309.07|2310.56|2309.06|2310.58|2309.08|2310.56|2309.06|0
1642563510000|2022-01-19 03:38:30|2310.59|2309.09|2310.69|2309.19|2310.69|2309.19|2310.59|2309.09|0
1642563520000|2022-01-19 03:38:40|2310.78|2309.28|2310.69|2309.19|2310.91|2309.41|2310.69|2309.19|0
1642563530000|2022-01-19 03:38:50|2310.67|2309.17|2310.66|2309.16|2310.69|2309.19|2310.64|2309.14|0
1642563540000|2022-01-19 03:39:00|2310.65|2309.15|2310.17|2308.67|2310.66|2309.16|2310.17|2308.67|0
1642563550000|2022-01-19 03:39:10|2310.18|2308.68|2310.3|2308.8|2310.3|2308.8|2310.18|2308.68|0
1642563560000|2022-01-19 03:39:20|2310.28|2308.78|2310.52|2309.02|2310.52|2309.02|2310.28|2308.78|0
1642563570000|2022-01-19 03:39:30|2310.53|2309.03|2310.88|2309.38|2310.88|2309.38|2310.53|2309.03|0
1642563580000|2022-01-19 03:39:40|2310.87|2309.37|2310.64|2309.14|2310.87|2309.37|2310.64|2309.14|0
1642563590000|2022-01-19 03:39:50|2310.58|2309.08|2310.22|2308.72|2310.58|2309.08|2310.21|2308.71|0
1642563600000|2022-01-19 03:40:00|2310.23|2308.73|2310.22|2308.72|2310.43|2308.93|2310.21|2308.71|0
1642563610000|2022-01-19 03:40:10|2310.24|2308.74|2309.76|2308.26|2310.24|2308.74|2309.76|2308.26|0
1642563620000|2022-01-19 03:40:20|2309.73|2308.23|2309.18|2307.68|2309.77|2308.27|2309.18|2307.68|0
1642563630000|2022-01-19 03:40:30|2309.19|2307.69|2309.19|2307.69|2309.2|2307.7|2309.19|2307.69|0
1642563640000|2022-01-19 03:40:40|2309.01|2307.51|2309.01|2307.51|2309.01|2307.51|2309|2307.5|0
1642563650000|2022-01-19 03:40:50|2309|2307.5|2309|2307.5|2309|2307.5|2308.79|2307.29|0
1642563660000|2022-01-19 03:41:00|2308.99|2307.49|2309|2307.5|2309|2307.5|2308.99|2307.49|0
1642563670000|2022-01-19 03:41:10|2308.99|2307.49|2308.99|2307.49|2309|2307.5|2308.99|2307.49|0
1642563680000|2022-01-19 03:41:20|2309|2307.5|2309|2307.5|2309|2307.5|2308.99|2307.49|0
1642563690000|2022-01-19 03:41:30|2308.99|2307.49|2308.53|2307.03|2308.99|2307.49|2308.5|2307|0
1642563700000|2022-01-19 03:41:40|2308.51|2307.01|2308.42|2306.92|2308.52|2307.02|2308.28|2306.78|0
1642563710000|2022-01-19 03:41:50|2308.5|2307|2308.53|2307.03|2308.53|2307.03|2308.3|2306.8|0
1642563720000|2022-01-19 03:42:00|2308.5|2307|2308.5|2307|2308.53|2307.03|2308.4|2306.9|0
1642563730000|2022-01-19 03:42:10|2308.51|2307.01|2308.3|2306.8|2308.52|2307.02|2308.28|2306.78|0
1642563740000|2022-01-19 03:42:20|2308.31|2306.81|2308.17|2306.67|2308.52|2307.02|2308.08|2306.58|0
1642563750000|2022-01-19 03:42:30|2308.2|2306.7|2308.41|2306.91|2308.53|2307.03|2308.17|2306.67|0
1642563760000|2022-01-19 03:42:40|2308.45|2306.95|2308.63|2307.13|2308.63|2307.13|2308.41|2306.91|0
1642563770000|2022-01-19 03:42:50|2308.6|2307.1|2308.78|2307.28|2308.78|2307.28|2308.55|2307.05|0
1642563780000|2022-01-19 03:43:00|2308.75|2307.25|2308.56|2307.06|2308.79|2307.29|2308.56|2307.06|0
1642563790000|2022-01-19 03:43:10|2308.57|2307.07|2308.71|2307.21|2308.79|2307.29|2308.57|2307.07|0
1642563800000|2022-01-19 03:43:20|2308.79|2307.29|2309.04|2307.54|2309.04|2307.54|2308.68|2307.18|0
1642563810000|2022-01-19 03:43:30|2309.06|2307.56|2309.04|2307.54|2309.07|2307.57|2309.04|2307.54|0
1642563820000|2022-01-19 03:43:40|2309.05|2307.55|2309.05|2307.55|2309.06|2307.56|2308.82|2307.32|0
1642563830000|2022-01-19 03:43:50|2309.04|2307.54|2309.13|2307.63|2309.26|2307.76|2309.04|2307.54|0
1642563840000|2022-01-19 03:44:00|2309.17|2307.67|2309.48|2307.98|2309.48|2307.98|2309.17|2307.67|0
1642563850000|2022-01-19 03:44:10|2309.45|2307.95|2309.5|2308|2309.5|2308|2309.37|2307.87|0
1642563860000|2022-01-19 03:44:20|2309.51|2308.01|2309.72|2308.22|2309.73|2308.23|2309.51|2308.01|0
1642563870000|2022-01-19 03:44:30|2309.73|2308.23|2309.73|2308.23|2309.73|2308.23|2309.73|2308.23|0
1642563880000|2022-01-19 03:44:40|2309.72|2308.22|2309.5|2308|2309.72|2308.22|2309.5|2308|0
1642563890000|2022-01-19 03:44:50|2309.43|2307.93|2309.28|2307.78|2309.5|2308|2309.28|2307.78|0
1642563900000|2022-01-19 03:45:00|2309.27|2307.77|2309.27|2307.77|2309.28|2307.78|2309.04|2307.54|0
1642563910000|2022-01-19 03:45:10|2309.26|2307.76|2309.06|2307.56|2309.28|2307.78|2309.06|2307.56|0
1642563920000|2022-01-19 03:45:20|2308.99|2307.49|2308.95|2307.45|2309.07|2307.57|2308.71|2307.21|0
1642563930000|2022-01-19 03:45:30|2309.07|2307.57|2308.84|2307.34|2309.07|2307.57|2308.72|2307.22|0
1642563940000|2022-01-19 03:45:40|2308.8|2307.3|2309.09|2307.59|2309.09|2307.59|2308.72|2307.22|0
1642563950000|2022-01-19 03:45:50|2309.05|2307.55|2308.95|2307.45|2309.09|2307.59|2308.95|2307.45|0
1642563960000|2022-01-19 03:46:00|2308.99|2307.49|2309.09|2307.59|2309.09|2307.59|2308.99|2307.49|0
1642563970000|2022-01-19 03:46:10|2309.07|2307.57|2308.94|2307.44|2309.29|2307.79|2308.85|2307.35|0
1642563980000|2022-01-19 03:46:20|2308.91|2307.41|2308.7|2307.2|2308.91|2307.41|2308.6|2307.1|0
1642563990000|2022-01-19 03:46:30|2308.66|2307.16|2309.07|2307.57|2309.07|2307.57|2308.6|2307.1|0
1642564000000|2022-01-19 03:46:40|2309.04|2307.54|2308.93|2307.43|2309.07|2307.57|2308.93|2307.43|0
1642564010000|2022-01-19 03:46:50|2308.96|2307.46|2309.04|2307.54|2309.04|2307.54|2308.96|2307.46|0
1642564020000|2022-01-19 03:47:00|2309.03|2307.53|2309.01|2307.51|2309.04|2307.54|2308.81|2307.31|0
1642564030000|2022-01-19 03:47:10|2309.03|2307.53|2308.69|2307.19|2309.03|2307.53|2308.59|2307.09|0
1642564040000|2022-01-19 03:47:20|2308.66|2307.16|2308.15|2306.65|2308.66|2307.16|2308.13|2306.63|0
1642564050000|2022-01-19 03:47:30|2308.16|2306.66|2308.38|2306.88|2308.48|2306.98|2308.16|2306.66|0
1642564060000|2022-01-19 03:47:40|2308.31|2306.81|2307.93|2306.43|2308.31|2306.81|2307.93|2306.43|0
1642564070000|2022-01-19 03:47:50|2308|2306.5|2308.38|2306.88|2308.38|2306.88|2308|2306.5|0
1642564080000|2022-01-19 03:48:00|2308.34|2306.84|2308.24|2306.74|2308.38|2306.88|2308.14|2306.64|0
1642564090000|2022-01-19 03:48:10|2308.28|2306.78|2308.24|2306.74|2308.37|2306.87|2308.14|2306.64|0
1642564100000|2022-01-19 03:48:20|2308.23|2306.73|2308.35|2306.85|2308.36|2306.86|2308.14|2306.64|0
1642564110000|2022-01-19 03:48:30|2308.31|2306.81|2308.57|2307.07|2308.57|2307.07|2308.13|2306.63|0
1642564120000|2022-01-19 03:48:40|2308.53|2307.03|2308.33|2306.83|2308.53|2307.03|2308.2|2306.7|0
1642564130000|2022-01-19 03:48:50|2308.35|2306.85|2308.36|2306.86|2308.46|2306.96|2308.34|2306.84|0
1642564140000|2022-01-19 03:49:00|2308.45|2306.95|2308.38|2306.88|2308.45|2306.95|2308.35|2306.85|0
1642564150000|2022-01-19 03:49:10|2308.36|2306.86|2308.31|2306.81|2308.36|2306.86|2308.31|2306.81|0
1642564160000|2022-01-19 03:49:20|2308.22|2306.72|2308.11|2306.61|2308.22|2306.72|2308.11|2306.61|0
1642564170000|2022-01-19 03:49:30|2308.13|2306.63|2308.21|2306.71|2308.33|2306.83|2308.13|2306.63|0
1642564180000|2022-01-19 03:49:40|2308.22|2306.72|2308.22|2306.72|2308.22|2306.72|2308.22|2306.72|0
1642564190000|2022-01-19 03:49:50|2308.21|2306.71|2308.01|2306.51|2308.21|2306.71|2308|2306.5|0
1642564200000|2022-01-19 03:50:00|2308.02|2306.52|2308.16|2306.66|2308.16|2306.66|2308.01|2306.51|0
1642564210000|2022-01-19 03:50:10|2308.17|2306.67|2308.39|2306.89|2308.39|2306.89|2308.17|2306.67|0
1642564220000|2022-01-19 03:50:20|2308.36|2306.86|2308.51|2307.01|2308.62|2307.12|2308.26|2306.76|0
1642564230000|2022-01-19 03:50:30|2308.63|2307.13|2308.48|2306.98|2308.63|2307.13|2308.48|2306.98|0
1642564240000|2022-01-19 03:50:40|2308.44|2306.94|2308.12|2306.62|2308.44|2306.94|2307.89|2306.39|0
1642564250000|2022-01-19 03:50:50|2308.13|2306.63|2308.13|2306.63|2308.14|2306.64|2307.99|2306.49|0
1642564260000|2022-01-19 03:51:00|2308.09|2306.59|2308.13|2306.63|2308.13|2306.63|2307.98|2306.48|0
1642564270000|2022-01-19 03:51:10|2308.16|2306.66|2308.45|2306.95|2308.45|2306.95|2308.16|2306.66|0
1642564290000|2022-01-19 03:51:30|2308.42|2306.92|2308.44|2306.94|2308.44|2306.94|2308.35|2306.85|0
1642564300000|2022-01-19 03:51:40|2308.43|2306.93|2308.54|2307.04|2308.57|2307.07|2308.43|2306.93|0
1642564310000|2022-01-19 03:51:50|2308.55|2307.05|2308.57|2307.07|2308.57|2307.07|2308.54|2307.04|0
1642564320000|2022-01-19 03:52:00|2308.55|2307.05|2308.55|2307.05|2308.55|2307.05|2308.54|2307.04|0
1642564330000|2022-01-19 03:52:10|2308.54|2307.04|2308.54|2307.04|2308.55|2307.05|2308.54|2307.04|0
1642564340000|2022-01-19 03:52:20|2308.52|2307.02|2308.63|2307.13|2308.63|2307.13|2308.52|2307.02|0
1642564350000|2022-01-19 03:52:30|2308.6|2307.1|2308.16|2306.66|2308.6|2307.1|2308.07|2306.57|0
1642564360000|2022-01-19 03:52:40|2308.17|2306.67|2308.6|2307.1|2308.6|2307.1|2308.17|2306.67|0
1642564370000|2022-01-19 03:52:50|2308.61|2307.11|2308.6|2307.1|2308.72|2307.22|2308.49|2306.99|0
1642564380000|2022-01-19 03:53:00|2308.63|2307.13|2308.84|2307.34|2308.96|2307.46|2308.63|2307.13|0
1642564390000|2022-01-19 03:53:10|2308.83|2307.33|2308.74|2307.24|2308.83|2307.33|2308.73|2307.23|0
1642564400000|2022-01-19 03:53:20|2308.73|2307.23|2308.74|2307.24|2308.74|2307.24|2308.73|2307.23|0
1642564410000|2022-01-19 03:53:30|2308.7|2307.2|2308.62|2307.12|2308.74|2307.24|2308.61|2307.11|0
1642564420000|2022-01-19 03:53:40|2308.63|2307.13|2308.76|2307.26|2308.77|2307.27|2308.63|2307.13|0
1642564430000|2022-01-19 03:53:50|2308.77|2307.27|2308.77|2307.27|2309|2307.5|2308.77|2307.27|0
1642564440000|2022-01-19 03:54:00|2308.81|2307.31|2309.23|2307.73|2309.23|2307.73|2308.81|2307.31|0
1642564450000|2022-01-19 03:54:10|2309.21|2307.71|2309.1|2307.6|2309.21|2307.71|2309.1|2307.6|0
1642564460000|2022-01-19 03:54:20|2309.06|2307.56|2308.99|2307.49|2309.06|2307.56|2308.99|2307.49|0
1642564470000|2022-01-19 03:54:30|2308.98|2307.48|2308.99|2307.49|2308.99|2307.49|2308.86|2307.36|0
1642564480000|2022-01-19 03:54:40|2308.98|2307.48|2309|2307.5|2309|2307.5|2308.86|2307.36|0
1642564490000|2022-01-19 03:54:50|2308.99|2307.49|2308.85|2307.35|2309.02|2307.52|2308.79|2307.29|0
1642564500000|2022-01-19 03:55:00|2308.9|2307.4|2309.04|2307.54|2309.13|2307.63|2308.9|2307.4|0
1642564510000|2022-01-19 03:55:10|2309.02|2307.52|2308.82|2307.32|2309.02|2307.52|2308.82|2307.32|0
1642564530000|2022-01-19 03:55:30|2308.83|2307.33|2308.92|2307.42|2309.04|2307.54|2308.83|2307.33|0
1642564540000|2022-01-19 03:55:40|2308.91|2307.41|2309.04|2307.54|2309.04|2307.54|2308.9|2307.4|0
1642564550000|2022-01-19 03:55:50|2309.07|2307.57|2309.04|2307.54|2309.24|2307.74|2309.04|2307.54|0
1642564560000|2022-01-19 03:56:00|2309.05|2307.55|2309.01|2307.51|2309.26|2307.76|2309.01|2307.51|0
1642564580000|2022-01-19 03:56:20|2309.08|2307.58|2308.99|2307.49|2309.21|2307.71|2308.99|2307.49|0
1642564590000|2022-01-19 03:56:30|2308.98|2307.48|2309.05|2307.55|2309.05|2307.55|2308.85|2307.35|0
1642564600000|2022-01-19 03:56:40|2309.02|2307.52|2308.96|2307.46|2309.02|2307.52|2308.83|2307.33|0
1642564610000|2022-01-19 03:56:50|2309.03|2307.53|2308.96|2307.46|2309.18|2307.68|2308.95|2307.45|0
1642564620000|2022-01-19 03:57:00|2309.03|2307.53|2309.2|2307.7|2309.2|2307.7|2309.03|2307.53|0
1642564630000|2022-01-19 03:57:10|2309.27|2307.77|2309.29|2307.79|2309.41|2307.91|2309.27|2307.77|0
1642564640000|2022-01-19 03:57:20|2309.32|2307.82|2309.41|2307.91|2309.41|2307.91|2309.32|2307.82|0
1642564650000|2022-01-19 03:57:30|2309.48|2307.98|2309.64|2308.14|2309.64|2308.14|2309.48|2307.98|0
1642564660000|2022-01-19 03:57:40|2309.71|2308.21|2309.63|2308.13|2309.85|2308.35|2309.63|2308.13|0
1642564670000|2022-01-19 03:57:50|2309.64|2308.14|2309.86|2308.36|2309.86|2308.36|2309.64|2308.14|0
1642564680000|2022-01-19 03:58:00|2309.85|2308.35|2309.83|2308.33|2310.07|2308.57|2309.83|2308.33|0
1642564690000|2022-01-19 03:58:10|2309.82|2308.32|2309.92|2308.42|2310.04|2308.54|2309.7|2308.2|0
1642564700000|2022-01-19 03:58:20|2309.89|2308.39|2309.92|2308.42|2309.92|2308.42|2309.82|2308.32|0
1642564710000|2022-01-19 03:58:30|2309.89|2308.39|2309.8|2308.3|2309.89|2308.39|2309.8|2308.3|0
1642564720000|2022-01-19 03:58:40|2309.81|2308.31|2309.8|2308.3|2309.91|2308.41|2309.8|2308.3|0
1642564730000|2022-01-19 03:58:50|2309.82|2308.32|2310.03|2308.53|2310.04|2308.54|2309.82|2308.32|0
1642564740000|2022-01-19 03:59:00|2310.02|2308.52|2310.03|2308.53|2310.04|2308.54|2310.02|2308.52|0
1642564750000|2022-01-19 03:59:10|2310.02|2308.52|2309.9|2308.4|2310.02|2308.52|2309.89|2308.39|0
1642564760000|2022-01-19 03:59:20|2309.89|2308.39|2309.8|2308.3|2309.9|2308.4|2309.8|2308.3|0
1642564770000|2022-01-19 03:59:30|2309.82|2308.32|2310.27|2308.77|2310.27|2308.77|2309.82|2308.32|0
1642564780000|2022-01-19 03:59:40|2310.26|2308.76|2310.04|2308.54|2310.26|2308.76|2310.04|2308.54|0
1642564790000|2022-01-19 03:59:50|2310|2308.5|2310.05|2308.55|2310.05|2308.55|2309.92|2308.42|0
1642564800000|2022-01-19 04:00:00|2310.04|2308.54|2310.05|2308.55|2310.07|2308.57|2309.83|2308.33|0
1642564810000|2022-01-19 04:00:10|2310.06|2308.56|2310.05|2308.55|2310.06|2308.56|2309.83|2308.33|0
1642564820000|2022-01-19 04:00:20|2310.06|2308.56|2309.85|2308.35|2310.06|2308.56|2309.85|2308.35|0
1642564830000|2022-01-19 04:00:30|2309.84|2308.34|2309.83|2308.33|2309.84|2308.34|2309.61|2308.11|0
1642564840000|2022-01-19 04:00:40|2309.9|2308.4|2309.82|2308.32|2310.04|2308.54|2309.82|2308.32|0
1642564850000|2022-01-19 04:00:50|2309.91|2308.41|2309.92|2308.42|2309.92|2308.42|2309.91|2308.41|0
1642564860000|2022-01-19 04:01:00|2309.96|2308.46|2310.04|2308.54|2310.04|2308.54|2309.92|2308.42|0
1642564870000|2022-01-19 04:01:10|2310.05|2308.55|2310.05|2308.55|2310.05|2308.55|2310.05|2308.55|0
1642564880000|2022-01-19 04:01:20|2310.06|2308.56|2310.14|2308.64|2310.27|2308.77|2310.06|2308.56|0
1642564890000|2022-01-19 04:01:30|2310.26|2308.76|2310.39|2308.89|2310.39|2308.89|2310.26|2308.76|0
1642564900000|2022-01-19 04:01:40|2310.36|2308.86|2310.43|2308.93|2310.43|2308.93|2310.29|2308.79|0
1642564910000|2022-01-19 04:01:50|2310.51|2309.01|2310.74|2309.24|2310.74|2309.24|2310.51|2309.01|0
1642564920000|2022-01-19 04:02:00|2310.71|2309.21|2310.52|2309.02|2310.74|2309.24|2310.52|2309.02|0
1642564930000|2022-01-19 04:02:10|2310.53|2309.03|2310.61|2309.11|2310.74|2309.24|2310.52|2309.02|0
1642564940000|2022-01-19 04:02:20|2310.63|2309.13|2310.52|2309.02|2310.74|2309.24|2310.52|2309.02|0
1642564950000|2022-01-19 04:02:30|2310.56|2309.06|2310.62|2309.12|2310.63|2309.13|2310.52|2309.02|0
1642564960000|2022-01-19 04:02:40|2310.61|2309.11|2310.51|2309.01|2310.62|2309.12|2310.51|2309.01|0
1642564970000|2022-01-19 04:02:50|2310.52|2309.02|2310.52|2309.02|2310.63|2309.13|2310.51|2309.01|0
1642564980000|2022-01-19 04:03:00|2310.56|2309.06|2310.74|2309.24|2310.74|2309.24|2310.52|2309.02|0
1642564990000|2022-01-19 04:03:10|2310.81|2309.31|2310.74|2309.24|2310.95|2309.45|2310.72|2309.22|0
1642565000000|2022-01-19 04:03:20|2310.73|2309.23|2310.74|2309.24|2310.74|2309.24|2310.73|2309.23|0
1642565010000|2022-01-19 04:03:30|2310.78|2309.28|2310.95|2309.45|2310.95|2309.45|2310.74|2309.24|0
1642565020000|2022-01-19 04:03:40|2310.96|2309.46|2311.21|2309.71|2311.21|2309.71|2310.96|2309.46|0
1642565030000|2022-01-19 04:03:50|2311.23|2309.73|2311.21|2309.71|2311.23|2309.73|2311.21|2309.71|0
1642565040000|2022-01-19 04:04:00|2311.2|2309.7|2311.08|2309.58|2311.2|2309.7|2310.98|2309.48|0
1642565050000|2022-01-19 04:04:10|2311.09|2309.59|2311.08|2309.58|2311.09|2309.59|2311.08|2309.58|0
1642565060000|2022-01-19 04:04:20|2311.05|2309.55|2311.07|2309.57|2311.07|2309.57|2310.98|2309.48|0
1642565070000|2022-01-19 04:04:30|2311.1|2309.6|2311.19|2309.69|2311.2|2309.7|2310.96|2309.46|0
1642565080000|2022-01-19 04:04:40|2311.18|2309.68|2311.19|2309.69|2311.2|2309.7|2311.18|2309.68|0
1642565090000|2022-01-19 04:04:50|2311.18|2309.68|2311.2|2309.7|2311.2|2309.7|2310.98|2309.48|0
1642565100000|2022-01-19 04:05:00|2311.19|2309.69|2310.99|2309.49|2311.2|2309.7|2310.99|2309.49|0
1642565110000|2022-01-19 04:05:10|2310.98|2309.48|2311.07|2309.57|2311.07|2309.57|2310.96|2309.46|0
1642565120000|2022-01-19 04:05:20|2311.03|2309.53|2311.2|2309.7|2311.2|2309.7|2310.98|2309.48|0
1642565130000|2022-01-19 04:05:30|2311.18|2309.68|2310.83|2309.33|2311.18|2309.68|2310.82|2309.32|0
1642565140000|2022-01-19 04:05:40|2310.82|2309.32|2310.82|2309.32|2310.83|2309.33|2310.73|2309.23|0
1642565150000|2022-01-19 04:05:50|2310.78|2309.28|2310.82|2309.32|2310.82|2309.32|2310.71|2309.21|0
1642565160000|2022-01-19 04:06:00|2310.83|2309.33|2310.83|2309.33|2310.95|2309.45|2310.82|2309.32|0
1642565170000|2022-01-19 04:06:10|2310.82|2309.32|2310.95|2309.45|2310.95|2309.45|2310.82|2309.32|0
1642565180000|2022-01-19 04:06:20|2310.96|2309.46|2310.96|2309.46|2310.96|2309.46|2310.95|2309.45|0
1642565190000|2022-01-19 04:06:30|2310.98|2309.48|2311.21|2309.71|2311.21|2309.71|2310.98|2309.48|0
1642565200000|2022-01-19 04:06:40|2311.2|2309.7|2311.06|2309.56|2311.2|2309.7|2311.06|2309.56|0
1642565210000|2022-01-19 04:06:50|2311.03|2309.53|2311.08|2309.58|2311.2|2309.7|2310.96|2309.46|0
1642565220000|2022-01-19 04:07:00|2311.11|2309.61|2310.98|2309.48|2311.2|2309.7|2310.98|2309.48|0
1642565230000|2022-01-19 04:07:10|2310.97|2309.47|2310.96|2309.46|2310.98|2309.48|2310.96|2309.46|0
1642565240000|2022-01-19 04:07:20|2310.98|2309.48|2310.96|2309.46|2310.98|2309.48|2310.96|2309.46|0
1642565260000|2022-01-19 04:07:40|2310.84|2309.34|2310.83|2309.33|2310.84|2309.34|2310.83|2309.33|0
1642565270000|2022-01-19 04:07:50|2310.87|2309.37|2310.96|2309.46|2310.96|2309.46|2310.83|2309.33|0
1642565280000|2022-01-19 04:08:00|2310.95|2309.45|2310.85|2309.35|2310.96|2309.46|2310.85|2309.35|0
1642565310000|2022-01-19 04:08:30|2310.84|2309.34|2310.95|2309.45|2310.96|2309.46|2310.74|2309.24|0
1642565320000|2022-01-19 04:08:40|2310.98|2309.48|2311.04|2309.54|2311.04|2309.54|2310.98|2309.48|0
1642565330000|2022-01-19 04:08:50|2311.03|2309.53|2310.94|2309.44|2311.03|2309.53|2310.82|2309.32|0
1642565340000|2022-01-19 04:09:00|2310.91|2309.41|2310.82|2309.32|2310.94|2309.44|2310.82|2309.32|0
1642565350000|2022-01-19 04:09:10|2310.81|2309.31|2310.82|2309.32|2310.82|2309.32|2310.81|2309.31|0
1642565360000|2022-01-19 04:09:20|2310.78|2309.28|2310.82|2309.32|2310.82|2309.32|2310.71|2309.21|0
1642565370000|2022-01-19 04:09:30|2310.81|2309.31|2310.8|2309.3|2310.81|2309.31|2310.7|2309.2|0
1642565380000|2022-01-19 04:09:40|2310.77|2309.27|2310.93|2309.43|2310.93|2309.43|2310.71|2309.21|0
1642565390000|2022-01-19 04:09:50|2310.97|2309.47|2310.91|2309.41|2311.14|2309.64|2310.7|2309.2|0
1642565400000|2022-01-19 04:10:00|2310.84|2309.34|2310.93|2309.43|2310.95|2309.45|2310.7|2309.2|0
1642565410000|2022-01-19 04:10:10|2310.95|2309.45|2311.02|2309.52|2311.15|2309.65|2310.95|2309.45|0
1642565420000|2022-01-19 04:10:20|2311.04|2309.54|2311.02|2309.52|2311.04|2309.54|2310.93|2309.43|0
1642565430000|2022-01-19 04:10:30|2310.99|2309.49|2311.04|2309.54|2311.15|2309.65|2310.93|2309.43|0
1642565440000|2022-01-19 04:10:40|2311.02|2309.52|2310.93|2309.43|2311.14|2309.64|2310.92|2309.42|0
1642565450000|2022-01-19 04:10:50|2310.92|2309.42|2310.93|2309.43|2310.93|2309.43|2310.92|2309.42|0
1642565460000|2022-01-19 04:11:00|2310.97|2309.47|2311.15|2309.65|2311.15|2309.65|2310.97|2309.47|0
1642565470000|2022-01-19 04:11:10|2311.12|2309.62|2310.94|2309.44|2311.15|2309.65|2310.93|2309.43|0
1642565480000|2022-01-19 04:11:20|2310.98|2309.48|2311.03|2309.53|2311.04|2309.54|2310.98|2309.48|0
1642565490000|2022-01-19 04:11:30|2311.06|2309.56|2310.93|2309.43|2311.15|2309.65|2310.93|2309.43|0
1642565500000|2022-01-19 04:11:40|2310.92|2309.42|2310.93|2309.43|2310.93|2309.43|2310.92|2309.42|0
1642565510000|2022-01-19 04:11:50|2311|2309.5|2311.02|2309.52|2311.15|2309.65|2310.93|2309.43|0
1642565520000|2022-01-19 04:12:00|2311.06|2309.56|2310.93|2309.43|2311.15|2309.65|2310.93|2309.43|0
1642565530000|2022-01-19 04:12:10|2310.92|2309.42|2310.7|2309.2|2310.92|2309.42|2310.7|2309.2|0
1642565540000|2022-01-19 04:12:20|2310.69|2309.19|2310.66|2309.16|2310.69|2309.19|2310.45|2308.95|0
1642565550000|2022-01-19 04:12:30|2310.67|2309.17|2310.67|2309.17|2310.89|2309.39|2310.67|2309.17|0
1642565560000|2022-01-19 04:12:40|2310.66|2309.16|2310.54|2309.04|2310.66|2309.16|2310.54|2309.04|0
1642565570000|2022-01-19 04:12:50|2310.51|2309.01|2310.44|2308.94|2310.66|2309.16|2310.44|2308.94|0
1642565580000|2022-01-19 04:13:00|2310.45|2308.95|2310.66|2309.16|2310.67|2309.17|2310.45|2308.95|0
1642565590000|2022-01-19 04:13:10|2310.67|2309.17|2310.44|2308.94|2310.67|2309.17|2310.44|2308.94|0
1642565600000|2022-01-19 04:13:20|2310.43|2308.93|2310.43|2308.93|2310.44|2308.94|2310.43|2308.93|0
1642565610000|2022-01-19 04:13:30|2310.44|2308.94|2310.2|2308.7|2310.44|2308.94|2310.19|2308.69|0
1642565620000|2022-01-19 04:13:40|2310.19|2308.69|2310.19|2308.69|2310.2|2308.7|2310.19|2308.69|0
1642565630000|2022-01-19 04:13:50|2310.2|2308.7|2310.19|2308.69|2310.2|2308.7|2310.19|2308.69|0
1642565640000|2022-01-19 04:14:00|2310.2|2308.7|2310.23|2308.73|2310.23|2308.73|2310.19|2308.69|0
1642565650000|2022-01-19 04:14:10|2310.24|2308.74|2310.46|2308.96|2310.46|2308.96|2310.24|2308.74|0
1642565660000|2022-01-19 04:14:20|2310.45|2308.95|2310.48|2308.98|2310.48|2308.98|2310.45|2308.95|0
1642565670000|2022-01-19 04:14:30|2310.47|2308.97|2310.46|2308.96|2310.48|2308.98|2310.46|2308.96|0
1642565680000|2022-01-19 04:14:40|2310.45|2308.95|2310.46|2308.96|2310.46|2308.96|2310.33|2308.83|0
1642565690000|2022-01-19 04:14:50|2310.45|2308.95|2310.22|2308.72|2310.45|2308.95|2310.22|2308.72|0
1642565700000|2022-01-19 04:15:00|2310.19|2308.69|2310.22|2308.72|2310.22|2308.72|2310|2308.5|0
1642565710000|2022-01-19 04:15:10|2310.23|2308.73|2310.1|2308.6|2310.23|2308.73|2310.01|2308.51|0
1642565720000|2022-01-19 04:15:20|2310.06|2308.56|2309.99|2308.49|2310.06|2308.56|2309.86|2308.36|0
1642565730000|2022-01-19 04:15:30|2309.98|2308.48|2310|2308.5|2310|2308.5|2309.98|2308.48|0
1642565740000|2022-01-19 04:15:40|2309.96|2308.46|2310|2308.5|2310|2308.5|2309.86|2308.36|0
1642565750000|2022-01-19 04:15:50|2310.01|2308.51|2310.01|2308.51|2310.01|2308.51|2310.01|2308.51|0
1642565760000|2022-01-19 04:16:00|2310.08|2308.58|2309.99|2308.49|2310.22|2308.72|2309.86|2308.36|0
1642565770000|2022-01-19 04:16:10|2309.98|2308.48|2309.99|2308.49|2310.08|2308.58|2309.98|2308.48|0
1642565780000|2022-01-19 04:16:20|2309.98|2308.48|2309.97|2308.47|2309.98|2308.48|2309.97|2308.47|0
1642565790000|2022-01-19 04:16:30|2309.98|2308.48|2309.98|2308.48|2309.98|2308.48|2309.97|2308.47|0
1642565800000|2022-01-19 04:16:40|2309.99|2308.49|2309.99|2308.49|2309.99|2308.49|2309.98|2308.48|0
1642565810000|2022-01-19 04:16:50|2309.98|2308.48|2309.98|2308.48|2309.98|2308.48|2309.98|2308.48|0
1642565820000|2022-01-19 04:17:00|2310|2308.5|2310.21|2308.71|2310.21|2308.71|2310|2308.5|0
1642565830000|2022-01-19 04:17:10|2310.22|2308.72|2310.31|2308.81|2310.44|2308.94|2310.22|2308.72|0
1642565840000|2022-01-19 04:17:20|2310.3|2308.8|2310.31|2308.81|2310.31|2308.81|2310.2|2308.7|0
1642565850000|2022-01-19 04:17:30|2310.34|2308.84|2310.2|2308.7|2310.42|2308.92|2310.2|2308.7|0
1642565860000|2022-01-19 04:17:40|2310.16|2308.66|2309.95|2308.45|2310.16|2308.66|2309.95|2308.45|0
1642565870000|2022-01-19 04:17:50|2309.92|2308.42|2309.72|2308.22|2309.92|2308.42|2309.51|2308.01|0
1642565880000|2022-01-19 04:18:00|2309.68|2308.18|2309.82|2308.32|2309.94|2308.44|2309.6|2308.1|0
1642565890000|2022-01-19 04:18:10|2309.72|2308.22|2309.53|2308.03|2309.72|2308.22|2309.31|2307.81|0
1642565900000|2022-01-19 04:18:20|2309.49|2307.99|2309.53|2308.03|2309.53|2308.03|2309.41|2307.91|0
1642565940000|2022-01-19 04:19:00|2309.54|2308.04|2309.75|2308.25|2309.75|2308.25|2309.54|2308.04|0
1642565950000|2022-01-19 04:19:10|2309.71|2308.21|2309.36|2307.86|2309.75|2308.25|2309.36|2307.86|0
1642565960000|2022-01-19 04:19:20|2309.31|2307.81|2309.29|2307.79|2309.31|2307.81|2309.17|2307.67|0
1642565970000|2022-01-19 04:19:30|2309.26|2307.76|2308.95|2307.45|2309.26|2307.76|2308.95|2307.45|0
1642565980000|2022-01-19 04:19:40|2308.91|2307.41|2308.86|2307.36|2308.91|2307.41|2308.86|2307.36|0
1642565990000|2022-01-19 04:19:50|2308.8|2307.3|2308.75|2307.25|2308.8|2307.3|2308.64|2307.14|0
1642566000000|2022-01-19 04:20:00|2308.86|2307.36|2309.1|2307.6|2309.1|2307.6|2308.75|2307.25|0
1642566010000|2022-01-19 04:20:10|2309.09|2307.59|2309.2|2307.7|2309.32|2307.82|2309.09|2307.59|0
1642566020000|2022-01-19 04:20:20|2309.17|2307.67|2309.1|2307.6|2309.17|2307.67|2309.08|2307.58|0
1642566030000|2022-01-19 04:20:30|2309.09|2307.59|2309.1|2307.6|2309.1|2307.6|2309.09|2307.59|0
1642566050000|2022-01-19 04:20:50|2309.11|2307.61|2309.11|2307.61|2309.11|2307.61|2309.11|2307.61|0
1642566060000|2022-01-19 04:21:00|2309.1|2307.6|2309.08|2307.58|2309.1|2307.6|2308.86|2307.36|0
1642566070000|2022-01-19 04:21:10|2309.1|2307.6|2309.1|2307.6|2309.11|2307.61|2308.98|2307.48|0
1642566090000|2022-01-19 04:21:30|2309.13|2307.63|2309.2|2307.7|2309.2|2307.7|2309.13|2307.63|0
1642566100000|2022-01-19 04:21:40|2309.17|2307.67|2309.1|2307.6|2309.17|2307.67|2309.1|2307.6|0
1642566110000|2022-01-19 04:21:50|2309.08|2307.58|2308.88|2307.38|2309.08|2307.58|2308.88|2307.38|0
1642566120000|2022-01-19 04:22:00|2308.95|2307.45|2309.08|2307.58|2309.32|2307.82|2308.95|2307.45|0
1642566130000|2022-01-19 04:22:10|2309.1|2307.6|2309.2|2307.7|2309.32|2307.82|2309.1|2307.6|0
1642566140000|2022-01-19 04:22:20|2309.24|2307.74|2309.2|2307.7|2309.32|2307.82|2309.2|2307.7|0
1642566150000|2022-01-19 04:22:30|2309.24|2307.74|2309.32|2307.82|2309.32|2307.82|2309.2|2307.7|0
1642566160000|2022-01-19 04:22:40|2309.29|2307.79|2309.33|2307.83|2309.42|2307.92|2309.19|2307.69|0
1642566170000|2022-01-19 04:22:50|2309.37|2307.87|2309.33|2307.83|2309.54|2308.04|2309.33|2307.83|0
1642566180000|2022-01-19 04:23:00|2309.37|2307.87|2309.31|2307.81|2309.44|2307.94|2309.22|2307.72|0
1642566190000|2022-01-19 04:23:10|2309.2|2307.7|2309.1|2307.6|2309.2|2307.7|2309.1|2307.6|0
1642566200000|2022-01-19 04:23:20|2309.13|2307.63|2309.2|2307.7|2309.2|2307.7|2309.11|2307.61|0
1642566210000|2022-01-19 04:23:30|2309.17|2307.67|2309.32|2307.82|2309.32|2307.82|2309.11|2307.61|0
1642566220000|2022-01-19 04:23:40|2309.29|2307.79|2309.19|2307.69|2309.31|2307.81|2309.19|2307.69|0
1642566230000|2022-01-19 04:23:50|2309.22|2307.72|2309.31|2307.81|2309.32|2307.82|2309.22|2307.72|0
1642566250000|2022-01-19 04:24:10|2309.32|2307.82|2309.53|2308.03|2309.53|2308.03|2309.32|2307.82|0
1642566260000|2022-01-19 04:24:20|2309.49|2307.99|2309.31|2307.81|2309.49|2307.99|2309.31|2307.81|0
1642566270000|2022-01-19 04:24:30|2309.34|2307.84|2309.39|2307.89|2309.39|2307.89|2309.34|2307.84|0
1642566280000|2022-01-19 04:24:40|2309.36|2307.86|2309.41|2307.91|2309.53|2308.03|2309.31|2307.81|0
1642566290000|2022-01-19 04:24:50|2309.34|2307.84|2309.2|2307.7|2309.34|2307.84|2309.1|2307.6|0
1642566300000|2022-01-19 04:25:00|2309.24|2307.74|2309.41|2307.91|2309.53|2308.03|2309.24|2307.74|0
1642566310000|2022-01-19 04:25:10|2309.37|2307.87|2309.41|2307.91|2309.41|2307.91|2309.32|2307.82|0
1642566320000|2022-01-19 04:25:20|2309.42|2307.92|2309.42|2307.92|2309.54|2308.04|2309.42|2307.92|0
1642566330000|2022-01-19 04:25:30|2309.46|2307.96|2309.55|2308.05|2309.55|2308.05|2309.46|2307.96|0
1642566390000|2022-01-19 04:26:30|2309.62|2308.12|2309.76|2308.26|2309.76|2308.26|2309.62|2308.12|0
1642566400000|2022-01-19 04:26:40|2309.55|2308.05|2309.64|2308.14|2309.64|2308.14|2309.55|2308.05|0
1642566410000|2022-01-19 04:26:50|2309.55|2308.05|2309.64|2308.14|2309.64|2308.14|2309.55|2308.05|0
1642566420000|2022-01-19 04:27:00|2309.68|2308.18|2309.76|2308.26|2309.76|2308.26|2309.68|2308.18|0
1642566440000|2022-01-19 04:27:20|2309.79|2308.29|2310.32|2308.82|2310.32|2308.82|2309.79|2308.29|0
1642566450000|2022-01-19 04:27:30|2310.33|2308.83|2310.55|2309.05|2310.55|2309.05|2310.33|2308.83|0
1642566460000|2022-01-19 04:27:40|2310.59|2309.09|2310.69|2309.19|2310.77|2309.27|2310.59|2309.09|0
1642566470000|2022-01-19 04:27:50|2310.67|2309.17|2310.67|2309.17|2310.67|2309.17|2310.67|2309.17|0
1642566480000|2022-01-19 04:28:00|2310.69|2309.19|2310.68|2309.18|2310.69|2309.19|2310.67|2309.17|0
1642566490000|2022-01-19 04:28:10|2310.67|2309.17|2310.69|2309.19|2310.77|2309.27|2310.66|2309.16|0
1642566500000|2022-01-19 04:28:20|2310.72|2309.22|2310.69|2309.19|2310.79|2309.29|2310.69|2309.19|0
1642566510000|2022-01-19 04:28:30|2310.72|2309.22|2310.92|2309.42|2310.92|2309.42|2310.69|2309.19|0
1642566520000|2022-01-19 04:28:40|2310.91|2309.41|2310.92|2309.42|2310.92|2309.42|2310.79|2309.29|0
1642566530000|2022-01-19 04:28:50|2310.91|2309.41|2310.91|2309.41|2310.91|2309.41|2310.91|2309.41|0
1642566540000|2022-01-19 04:29:00|2310.87|2309.37|2310.69|2309.19|2310.91|2309.41|2310.69|2309.19|0
1642566550000|2022-01-19 04:29:10|2310.67|2309.17|2310.68|2309.18|2310.68|2309.18|2310.67|2309.17|0
1642566560000|2022-01-19 04:29:20|2310.69|2309.19|2310.69|2309.19|2310.77|2309.27|2310.67|2309.17|0
1642566570000|2022-01-19 04:29:30|2310.77|2309.27|2310.91|2309.41|2310.91|2309.41|2310.77|2309.27|0
1642566580000|2022-01-19 04:29:40|2310.87|2309.37|2310.69|2309.19|2310.87|2309.37|2310.67|2309.17|0
1642566590000|2022-01-19 04:29:50|2310.72|2309.22|2310.69|2309.19|2310.79|2309.29|2310.69|2309.19|0
1642566600000|2022-01-19 04:30:00|2310.7|2309.2|2310.91|2309.41|2310.91|2309.41|2310.7|2309.2|0
1642566610000|2022-01-19 04:30:10|2310.92|2309.42|2310.79|2309.29|2310.92|2309.42|2310.7|2309.2|0
1642566620000|2022-01-19 04:30:20|2310.75|2309.25|2310.92|2309.42|2310.92|2309.42|2310.7|2309.2|0
1642566630000|2022-01-19 04:30:30|2310.93|2309.43|2311.02|2309.52|2311.02|2309.52|2310.93|2309.43|0
1642566640000|2022-01-19 04:30:40|2311.06|2309.56|2311.14|2309.64|2311.14|2309.64|2311.06|2309.56|0
1642566650000|2022-01-19 04:30:50|2311.15|2309.65|2311.15|2309.65|2311.15|2309.65|2311.14|2309.64|0
1642566660000|2022-01-19 04:31:00|2311.19|2309.69|2311.24|2309.74|2311.36|2309.86|2311.15|2309.65|0
1642566670000|2022-01-19 04:31:10|2311.28|2309.78|2311.62|2310.12|2311.62|2310.12|2311.28|2309.78|0
1642566680000|2022-01-19 04:31:20|2311.66|2310.16|2311.49|2309.99|2311.71|2310.21|2311.4|2309.9|0
1642566690000|2022-01-19 04:31:30|2311.46|2309.96|2311.61|2310.11|2311.62|2310.12|2311.4|2309.9|0
1642566700000|2022-01-19 04:31:40|2311.58|2310.08|2311.61|2310.11|2311.71|2310.21|2311.49|2309.99|0
1642566710000|2022-01-19 04:31:50|2311.6|2310.1|2311.39|2309.89|2311.6|2310.1|2311.39|2309.89|0
1642566720000|2022-01-19 04:32:00|2311.38|2309.88|2311.4|2309.9|2311.4|2309.9|2311.38|2309.88|0
1642566730000|2022-01-19 04:32:10|2311.39|2309.89|2311.38|2309.88|2311.39|2309.89|2311.38|2309.88|0
1642566740000|2022-01-19 04:32:20|2311.34|2309.84|2311.4|2309.9|2311.4|2309.9|2311.26|2309.76|0
1642566750000|2022-01-19 04:32:30|2311.39|2309.89|2311.15|2309.65|2311.39|2309.89|2310.93|2309.43|0
1642566760000|2022-01-19 04:32:40|2311.12|2309.62|2311.05|2309.55|2311.17|2309.67|2311.04|2309.54|0
1642566770000|2022-01-19 04:32:50|2311.04|2309.54|2311.04|2309.54|2311.05|2309.55|2310.95|2309.45|0
1642566780000|2022-01-19 04:33:00|2311.05|2309.55|2311.27|2309.77|2311.27|2309.77|2311.05|2309.55|0
1642566790000|2022-01-19 04:33:10|2311.18|2309.68|2311.27|2309.77|2311.27|2309.77|2311.17|2309.67|0
1642566800000|2022-01-19 04:33:20|2311.26|2309.76|2311.27|2309.77|2311.27|2309.77|2311.17|2309.67|0
1642566810000|2022-01-19 04:33:30|2311.24|2309.74|2311.17|2309.67|2311.27|2309.77|2311.17|2309.67|0
1642566830000|2022-01-19 04:33:50|2311.16|2309.66|2311.04|2309.54|2311.17|2309.67|2311.04|2309.54|0
1642566840000|2022-01-19 04:34:00|2311|2309.5|2310.94|2309.44|2311|2309.5|2310.93|2309.43|0
1642566850000|2022-01-19 04:34:10|2310.93|2309.43|2310.96|2309.46|2310.96|2309.46|2310.93|2309.43|0
1642566860000|2022-01-19 04:34:20|2310.93|2309.43|2310.83|2309.33|2310.95|2309.45|2310.73|2309.23|0
1642566870000|2022-01-19 04:34:30|2310.82|2309.32|2310.96|2309.46|2310.96|2309.46|2310.82|2309.32|0
1642566880000|2022-01-19 04:34:40|2310.95|2309.45|2311.07|2309.57|2311.07|2309.57|2310.95|2309.45|0
1642566890000|2022-01-19 04:34:50|2311.06|2309.56|2310.96|2309.46|2311.06|2309.56|2310.96|2309.46|0
1642566900000|2022-01-19 04:35:00|2310.9|2309.4|2310.77|2309.27|2310.98|2309.48|2310.75|2309.25|0
1642566910000|2022-01-19 04:35:10|2310.76|2309.26|2310.73|2309.23|2310.76|2309.26|2310.73|2309.23|0
1642566920000|2022-01-19 04:35:20|2310.74|2309.24|2310.63|2309.13|2310.75|2309.25|2310.61|2309.11|0
1642566930000|2022-01-19 04:35:30|2310.59|2309.09|2310.52|2309.02|2310.59|2309.09|2310.52|2309.02|0
1642566950000|2022-01-19 04:35:50|2310.56|2309.06|2310.52|2309.02|2310.63|2309.13|2310.52|2309.02|0
1642566960000|2022-01-19 04:36:00|2310.56|2309.06|2310.3|2308.8|2310.61|2309.11|2310.3|2308.8|0
1642566980000|2022-01-19 04:36:20|2310.34|2308.84|2310.32|2308.82|2310.41|2308.91|2310.32|2308.82|0
1642566990000|2022-01-19 04:36:30|2310.31|2308.81|2310.3|2308.8|2310.32|2308.82|2310.3|2308.8|0
1642567020000|2022-01-19 04:37:00|2310.27|2308.77|2310.41|2308.91|2310.41|2308.91|2310.08|2308.58|0
1642567030000|2022-01-19 04:37:10|2310.37|2308.87|2310.52|2309.02|2310.52|2309.02|2310.32|2308.82|0
1642567040000|2022-01-19 04:37:20|2310.56|2309.06|2310.74|2309.24|2310.75|2309.25|2310.56|2309.06|0
1642567050000|2022-01-19 04:37:30|2310.71|2309.21|2310.74|2309.24|2310.74|2309.24|2310.53|2309.03|0
1642567060000|2022-01-19 04:37:40|2310.76|2309.26|2310.85|2309.35|2310.85|2309.35|2310.76|2309.26|0
1642567070000|2022-01-19 04:37:50|2310.81|2309.31|2310.96|2309.46|2310.96|2309.46|2310.76|2309.26|0
1642567080000|2022-01-19 04:38:00|2310.93|2309.43|2310.74|2309.24|2310.93|2309.43|2310.74|2309.24|0
1642567090000|2022-01-19 04:38:10|2310.73|2309.23|2310.85|2309.35|2310.85|2309.35|2310.73|2309.23|0
1642567100000|2022-01-19 04:38:20|2310.81|2309.31|2310.74|2309.24|2310.85|2309.35|2310.74|2309.24|0
1642567110000|2022-01-19 04:38:30|2310.71|2309.21|2310.66|2309.16|2310.83|2309.33|2310.63|2309.13|0
1642567120000|2022-01-19 04:38:40|2310.74|2309.24|2310.83|2309.33|2310.83|2309.33|2310.74|2309.24|0
1642567130000|2022-01-19 04:38:50|2310.8|2309.3|2310.83|2309.33|2310.83|2309.33|2310.74|2309.24|0
1642567140000|2022-01-19 04:39:00|2310.8|2309.3|2310.96|2309.46|2310.96|2309.46|2310.74|2309.24|0
1642567150000|2022-01-19 04:39:10|2310.95|2309.45|2310.95|2309.45|2310.96|2309.46|2310.95|2309.45|0
1642567160000|2022-01-19 04:39:20|2310.98|2309.48|2311.01|2309.51|2311.05|2309.55|2310.94|2309.44|0
1642567170000|2022-01-19 04:39:30|2311|2309.5|2311|2309.5|2311|2309.5|2311|2309.5|0
1642567180000|2022-01-19 04:39:40|2311.01|2309.51|2311|2309.5|2311.01|2309.51|2311|2309.5|0
1642567190000|2022-01-19 04:39:50|2310.93|2309.43|2310.57|2309.07|2310.93|2309.43|2310.57|2309.07|0
1642567200000|2022-01-19 04:40:00|2310.66|2309.16|2310.57|2309.07|2310.67|2309.17|2310.57|2309.07|0
1642567210000|2022-01-19 04:40:10|2310.58|2309.08|2310.79|2309.29|2310.79|2309.29|2310.58|2309.08|0
1642567220000|2022-01-19 04:40:20|2310.86|2309.36|2311|2309.5|2311|2309.5|2310.86|2309.36|0
1642567230000|2022-01-19 04:40:30|2310.96|2309.46|2310.88|2309.38|2310.96|2309.46|2310.88|2309.38|0
1642567250000|2022-01-19 04:40:50|2310.84|2309.34|2310.55|2309.05|2310.84|2309.34|2310.55|2309.05|0
1642567260000|2022-01-19 04:41:00|2310.59|2309.09|2310.55|2309.05|2310.64|2309.14|2310.55|2309.05|0
1642567270000|2022-01-19 04:41:10|2310.57|2309.07|2310.57|2309.07|2310.57|2309.07|2310.57|2309.07|0
1642567280000|2022-01-19 04:41:20|2310.55|2309.05|2310.55|2309.05|2310.55|2309.05|2310.42|2308.92|0
1642567290000|2022-01-19 04:41:30|2310.59|2309.09|2310.66|2309.16|2310.66|2309.16|2310.59|2309.09|0
1642567300000|2022-01-19 04:41:40|2310.65|2309.15|2310.64|2309.14|2310.76|2309.26|2310.55|2309.05|0
1642567310000|2022-01-19 04:41:50|2310.61|2309.11|2310.63|2309.13|2310.78|2309.28|2310.55|2309.05|0
1642567330000|2022-01-19 04:42:10|2310.6|2309.1|2310.53|2309.03|2310.6|2309.1|2310.53|2309.03|0
1642567340000|2022-01-19 04:42:20|2310.52|2309.02|2310.39|2308.89|2310.52|2309.02|2310.39|2308.89|0
1642567350000|2022-01-19 04:42:30|2310.3|2308.8|2310.3|2308.8|2310.3|2308.8|2310.3|2308.8|0
1642567360000|2022-01-19 04:42:40|2310.29|2308.79|2310.31|2308.81|2310.39|2308.89|2310.16|2308.66|0
1642567370000|2022-01-19 04:42:50|2310.3|2308.8|2310.32|2308.82|2310.32|2308.82|2310.3|2308.8|0
1642567380000|2022-01-19 04:43:00|2310.53|2309.03|2310.3|2308.8|2310.63|2309.13|2310.3|2308.8|0
1642567390000|2022-01-19 04:43:10|2310.31|2308.81|2310.08|2308.58|2310.31|2308.81|2310.07|2308.57|0
1642567400000|2022-01-19 04:43:20|2310.11|2308.61|2310.18|2308.68|2310.39|2308.89|2310.11|2308.61|0
1642567410000|2022-01-19 04:43:30|2310.21|2308.71|2310.08|2308.58|2310.3|2308.8|2310.08|2308.58|0
1642567420000|2022-01-19 04:43:40|2310.07|2308.57|2310.08|2308.58|2310.08|2308.58|2310.06|2308.56|0
1642567430000|2022-01-19 04:43:50|2310.06|2308.56|2310.03|2308.53|2310.08|2308.58|2310.03|2308.53|0
1642567440000|2022-01-19 04:44:00|2309.94|2308.44|2309.94|2308.44|2309.94|2308.44|2309.83|2308.33|0
1642567450000|2022-01-19 04:44:10|2309.91|2308.41|2310.08|2308.58|2310.08|2308.58|2309.85|2308.35|0
1642567460000|2022-01-19 04:44:20|2310.07|2308.57|2309.94|2308.44|2310.08|2308.58|2309.94|2308.44|0
1642567470000|2022-01-19 04:44:30|2309.9|2308.4|2309.94|2308.44|2310.06|2308.56|2309.84|2308.34|0
1642567480000|2022-01-19 04:44:40|2309.93|2308.43|2309.93|2308.43|2309.93|2308.43|2309.93|2308.43|0
1642567490000|2022-01-19 04:44:50|2309.9|2308.4|2309.96|2308.46|2309.96|2308.46|2309.84|2308.34|0
1642567500000|2022-01-19 04:45:00|2309.99|2308.49|2309.85|2308.35|2310.08|2308.58|2309.84|2308.34|0
1642567510000|2022-01-19 04:45:10|2309.84|2308.34|2309.85|2308.35|2309.85|2308.35|2309.83|2308.33|0
1642567520000|2022-01-19 04:45:20|2309.92|2308.42|2310.06|2308.56|2310.08|2308.58|2309.83|2308.33|0
1642567530000|2022-01-19 04:45:30|2310.07|2308.57|2310.31|2308.81|2310.31|2308.81|2310.07|2308.57|0
1642567540000|2022-01-19 04:45:40|2310.32|2308.82|2310.32|2308.82|2310.41|2308.91|2310.32|2308.82|0
1642567550000|2022-01-19 04:45:50|2310.31|2308.81|2310.31|2308.81|2310.31|2308.81|2310.31|2308.81|0
1642567560000|2022-01-19 04:46:00|2310.32|2308.82|2310.41|2308.91|2310.41|2308.91|2310.31|2308.81|0
1642567570000|2022-01-19 04:46:10|2310.43|2308.93|2310.55|2309.05|2310.65|2309.15|2310.43|2308.93|0
1642567580000|2022-01-19 04:46:20|2310.54|2309.04|2310.65|2309.15|2310.77|2309.27|2310.54|2309.04|0
1642567590000|2022-01-19 04:46:30|2310.56|2309.06|2310.54|2309.04|2310.65|2309.15|2310.54|2309.04|0
1642567600000|2022-01-19 04:46:40|2310.52|2309.02|2310.54|2309.04|2310.54|2309.04|2310.31|2308.81|0
1642567640000|2022-01-19 04:47:20|2310.51|2309.01|2310.18|2308.68|2310.51|2309.01|2310.08|2308.58|0
1642567650000|2022-01-19 04:47:30|2310.17|2308.67|2310.28|2308.78|2310.29|2308.79|2310.08|2308.58|0
1642567660000|2022-01-19 04:47:40|2310.3|2308.8|2310.06|2308.56|2310.3|2308.8|2310.06|2308.56|0
1642567670000|2022-01-19 04:47:50|2310.1|2308.6|2310.06|2308.56|2310.16|2308.66|2310.06|2308.56|0
1642567680000|2022-01-19 04:48:00|2310.08|2308.58|2310.28|2308.78|2310.28|2308.78|2310.06|2308.56|0
1642567690000|2022-01-19 04:48:10|2310.25|2308.75|2310.17|2308.67|2310.29|2308.79|2310.16|2308.66|0
1642567700000|2022-01-19 04:48:20|2310.12|2308.62|2309.83|2308.33|2310.12|2308.62|2309.83|2308.33|0
1642567710000|2022-01-19 04:48:30|2309.84|2308.34|2309.83|2308.33|2309.84|2308.34|2309.83|2308.33|0
1642567720000|2022-01-19 04:48:40|2309.86|2308.36|2309.73|2308.23|2309.86|2308.36|2309.62|2308.12|0
1642567730000|2022-01-19 04:48:50|2309.74|2308.24|2309.73|2308.23|2309.74|2308.24|2309.73|2308.23|0
1642567740000|2022-01-19 04:49:00|2309.69|2308.19|2309.64|2308.14|2309.69|2308.19|2309.64|2308.14|0
1642567750000|2022-01-19 04:49:10|2309.63|2308.13|2309.64|2308.14|2309.64|2308.14|2309.49|2307.99|0
1642567770000|2022-01-19 04:49:30|2309.65|2308.15|2309.65|2308.15|2309.65|2308.15|2309.65|2308.15|0
1642567790000|2022-01-19 04:49:50|2309.58|2308.08|2309.44|2307.94|2309.58|2308.08|2309.44|2307.94|0
1642567800000|2022-01-19 04:50:00|2309.43|2307.93|2309.41|2307.91|2309.43|2307.93|2309.41|2307.91|0
1642567810000|2022-01-19 04:50:10|2309.34|2307.84|2309.29|2307.79|2309.34|2307.84|2309.18|2307.68|0
1642567820000|2022-01-19 04:50:20|2309.3|2307.8|2309.29|2307.79|2309.41|2307.91|2309.2|2307.7|0
1642567830000|2022-01-19 04:50:30|2309.26|2307.76|2309.29|2307.79|2309.41|2307.91|2309.2|2307.7|0
1642567840000|2022-01-19 04:50:40|2309.26|2307.76|2309.2|2307.7|2309.26|2307.76|2309.2|2307.7|0
1642567850000|2022-01-19 04:50:50|2309.19|2307.69|2309.2|2307.7|2309.29|2307.79|2309.19|2307.69|0
1642567860000|2022-01-19 04:51:00|2309.19|2307.69|2309.18|2307.68|2309.2|2307.7|2309.18|2307.68|0
1642567870000|2022-01-19 04:51:10|2309.16|2307.66|2308.31|2306.81|2309.16|2307.66|2308.21|2306.71|0
1642567880000|2022-01-19 04:51:20|2308.35|2306.85|2308.19|2306.69|2308.44|2306.94|2308.19|2306.69|0
1642567890000|2022-01-19 04:51:30|2308.23|2306.73|2308.43|2306.93|2308.43|2306.93|2308.19|2306.69|0
1642567900000|2022-01-19 04:51:40|2308.44|2306.94|2308.68|2307.18|2308.68|2307.18|2308.43|2306.93|0
1642567910000|2022-01-19 04:51:50|2308.66|2307.16|2308.68|2307.18|2308.68|2307.18|2308.66|2307.16|0
1642567920000|2022-01-19 04:52:00|2308.71|2307.21|2308.46|2306.96|2308.77|2307.27|2308.46|2306.96|0
1642567930000|2022-01-19 04:52:10|2308.44|2306.94|2308.57|2307.07|2308.71|2307.21|2308.33|2306.83|0
1642567940000|2022-01-19 04:52:20|2308.61|2307.11|2308.71|2307.21|2308.71|2307.21|2308.57|2307.07|0
1642567950000|2022-01-19 04:52:30|2308.8|2307.3|2308.72|2307.22|2308.81|2307.31|2308.72|2307.22|0
1642567960000|2022-01-19 04:52:40|2308.73|2307.23|2308.95|2307.45|2309.06|2307.56|2308.73|2307.23|0
1642567970000|2022-01-19 04:52:50|2308.94|2307.44|2308.86|2307.36|2308.94|2307.44|2308.86|2307.36|0
1642567980000|2022-01-19 04:53:00|2308.72|2307.22|2308.78|2307.28|2308.82|2307.32|2308.71|2307.21|0
1642567990000|2022-01-19 04:53:10|2308.72|2307.22|2308.48|2306.98|2308.72|2307.22|2308.48|2306.98|0
1642568000000|2022-01-19 04:53:20|2308.47|2306.97|2308.47|2306.97|2308.48|2306.98|2308.47|2306.97|0
1642568010000|2022-01-19 04:53:30|2308.48|2306.98|2308.47|2306.97|2308.57|2307.07|2308.47|2306.97|0
1642568020000|2022-01-19 04:53:40|2308.46|2306.96|2308.46|2306.96|2308.47|2306.97|2308.46|2306.96|0
1642568030000|2022-01-19 04:53:50|2308.44|2306.94|2308.24|2306.74|2308.44|2306.94|2308.24|2306.74|0
1642568040000|2022-01-19 04:54:00|2308.22|2306.72|2308.11|2306.61|2308.22|2306.72|2308.1|2306.6|0
1642568050000|2022-01-19 04:54:10|2308.12|2306.62|2308.22|2306.72|2308.24|2306.74|2308.11|2306.61|0
1642568060000|2022-01-19 04:54:20|2308.24|2306.74|2308.22|2306.72|2308.24|2306.74|2308.22|2306.72|0
1642568070000|2022-01-19 04:54:30|2308.21|2306.71|2308|2306.5|2308.31|2306.81|2308|2306.5|0
1642568080000|2022-01-19 04:54:40|2308.04|2306.54|2308.24|2306.74|2308.24|2306.74|2307.99|2306.49|0
1642568090000|2022-01-19 04:54:50|2308.22|2306.72|2308.12|2306.62|2308.22|2306.72|2307.9|2306.4|0
1642568100000|2022-01-19 04:55:00|2308.15|2306.65|2308.25|2306.75|2308.34|2306.84|2308.15|2306.65|0
1642568110000|2022-01-19 04:55:10|2308.32|2306.82|2308.44|2306.94|2308.47|2306.97|2308.24|2306.74|0
1642568120000|2022-01-19 04:55:20|2308.41|2306.91|2308.46|2306.96|2308.46|2306.96|2308.33|2306.83|0
1642568130000|2022-01-19 04:55:30|2308.47|2306.97|2308.58|2307.08|2308.58|2307.08|2308.47|2306.97|0
1642568140000|2022-01-19 04:55:40|2308.59|2307.09|2308.5|2307|2308.71|2307.21|2308.5|2307|0
1642568150000|2022-01-19 04:55:50|2308.49|2306.99|2308.49|2306.99|2308.5|2307|2308.49|2306.99|0
1642568160000|2022-01-19 04:56:00|2308.5|2307|2308.49|2306.99|2308.5|2307|2308.49|2306.99|0
1642568170000|2022-01-19 04:56:10|2308.48|2306.98|2308.48|2306.98|2308.48|2306.98|2308.48|2306.98|0
1642568180000|2022-01-19 04:56:20|2308.49|2306.99|2308.49|2306.99|2308.49|2306.99|2308.49|2306.99|0
1642568200000|2022-01-19 04:56:40|2308.48|2306.98|2308.26|2306.76|2308.49|2306.99|2308.26|2306.76|0
1642568210000|2022-01-19 04:56:50|2308.27|2306.77|2308.27|2306.77|2308.37|2306.87|2308.27|2306.77|0
1642568220000|2022-01-19 04:57:00|2308.33|2306.83|2308.32|2306.82|2308.33|2306.83|2308.32|2306.82|0
1642568230000|2022-01-19 04:57:10|2308.3|2306.8|2307.86|2306.36|2308.3|2306.8|2307.86|2306.36|0
1642568240000|2022-01-19 04:57:20|2307.83|2306.33|2307.87|2306.37|2307.87|2306.37|2307.74|2306.24|0
1642568250000|2022-01-19 04:57:30|2307.94|2306.44|2307.95|2306.45|2308.11|2306.61|2307.94|2306.44|0
1642568260000|2022-01-19 04:57:40|2307.86|2306.36|2308.1|2306.6|2308.1|2306.6|2307.86|2306.36|0
1642568270000|2022-01-19 04:57:50|2308.08|2306.58|2308.08|2306.58|2308.09|2306.59|2308.08|2306.58|0
1642568280000|2022-01-19 04:58:00|2308.05|2306.55|2307.95|2306.45|2308.05|2306.55|2307.85|2306.35|0
1642568290000|2022-01-19 04:58:10|2307.98|2306.48|2307.73|2306.23|2308.1|2306.6|2307.73|2306.23|0
1642568300000|2022-01-19 04:58:20|2307.76|2306.26|2307.6|2306.1|2307.86|2306.36|2307.6|2306.1|0
1642568310000|2022-01-19 04:58:30|2307.61|2306.11|2307.84|2306.34|2307.85|2306.35|2307.61|2306.11|0
1642568320000|2022-01-19 04:58:40|2307.83|2306.33|2307.61|2306.11|2307.83|2306.33|2307.6|2306.1|0
1642568330000|2022-01-19 04:58:50|2307.6|2306.1|2307.6|2306.1|2307.61|2306.11|2307.6|2306.1|0
1642568340000|2022-01-19 04:59:00|2307.51|2306.01|2306.61|2305.11|2307.51|2306.01|2306.61|2305.11|0
1642568350000|2022-01-19 04:59:10|2306.63|2305.13|2306.28|2304.78|2306.74|2305.24|2306.28|2304.78|0
1642568360000|2022-01-19 04:59:20|2306.29|2304.79|2306.51|2305.01|2306.52|2305.02|2306.27|2304.77|0
1642568370000|2022-01-19 04:59:30|2306.52|2305.02|2306.48|2304.98|2306.52|2305.02|2306.36|2304.86|0
1642568380000|2022-01-19 04:59:40|2306.49|2304.99|2306.52|2305.02|2306.61|2305.11|2306.49|2304.99|0
1642568390000|2022-01-19 04:59:50|2306.59|2305.09|2306.52|2305.02|2306.76|2305.26|2306.52|2305.02|0
1642568400000|2022-01-19 05:00:00|2306.53|2305.03|2306.42|2304.92|2306.54|2305.04|2306.32|2304.82|0
1642568410000|2022-01-19 05:00:10|2306.39|2304.89|2306.34|2304.84|2306.39|2304.89|2306.29|2304.79|0
1642568420000|2022-01-19 05:00:20|2306.35|2304.85|2306.35|2304.85|2306.35|2304.85|2306.34|2304.84|0
1642568430000|2022-01-19 05:00:30|2306.34|2304.84|2306.31|2304.81|2306.34|2304.84|2306.31|2304.81|0
1642568440000|2022-01-19 05:00:40|2306.29|2304.79|2306.32|2304.82|2306.32|2304.82|2306.29|2304.79|0
1642568450000|2022-01-19 05:00:50|2306.31|2304.81|2306.32|2304.82|2306.32|2304.82|2306.31|2304.81|0
1642568460000|2022-01-19 05:01:00|2306.34|2304.84|2306.29|2304.79|2306.34|2304.84|2306.29|2304.79|0
1642568470000|2022-01-19 05:01:10|2306.35|2304.85|2306.36|2304.86|2306.36|2304.86|2306.35|2304.85|0
1642568480000|2022-01-19 05:01:20|2306.37|2304.87|2306.6|2305.1|2306.6|2305.1|2306.36|2304.86|0
1642568490000|2022-01-19 05:01:30|2306.61|2305.11|2306.63|2305.13|2306.63|2305.13|2306.61|2305.11|0
1642568500000|2022-01-19 05:01:40|2306.64|2305.14|2306.61|2305.11|2306.72|2305.22|2306.6|2305.1|0
1642568510000|2022-01-19 05:01:50|2306.6|2305.1|2306.39|2304.89|2306.61|2305.11|2306.39|2304.89|0
1642568520000|2022-01-19 05:02:00|2306.4|2304.9|2306.42|2304.92|2306.64|2305.14|2306.39|2304.89|0
1642568530000|2022-01-19 05:02:10|2306.51|2305.01|2306.4|2304.9|2306.51|2305.01|2306.4|2304.9|0
1642568540000|2022-01-19 05:02:20|2306.42|2304.92|2306.39|2304.89|2306.42|2304.92|2306.39|2304.89|0
1642568550000|2022-01-19 05:02:30|2306.4|2304.9|2306.4|2304.9|2306.4|2304.9|2306.39|2304.89|0
1642568560000|2022-01-19 05:02:40|2306.47|2304.97|2306.63|2305.13|2306.63|2305.13|2306.47|2304.97|0
1642568570000|2022-01-19 05:02:50|2306.64|2305.14|2306.64|2305.14|2306.64|2305.14|2306.63|2305.13|0
1642568580000|2022-01-19 05:03:00|2306.63|2305.13|2306.63|2305.13|2306.64|2305.14|2306.4|2304.9|0
1642568590000|2022-01-19 05:03:10|2306.64|2305.14|2306.65|2305.15|2306.65|2305.15|2306.42|2304.92|0
1642568600000|2022-01-19 05:03:20|2306.64|2305.14|2306.64|2305.14|2306.64|2305.14|2306.64|2305.14|0
1642568610000|2022-01-19 05:03:30|2306.57|2305.07|2306.64|2305.14|2306.64|2305.14|2306.43|2304.93|0
1642568620000|2022-01-19 05:03:40|2306.63|2305.13|2306.64|2305.14|2306.64|2305.14|2306.51|2305.01|0
1642568630000|2022-01-19 05:03:50|2306.63|2305.13|2306.63|2305.13|2306.64|2305.14|2306.61|2305.11|0
1642568640000|2022-01-19 05:04:00|2306.61|2305.11|2306.61|2305.11|2306.63|2305.13|2306.61|2305.11|0
1642568650000|2022-01-19 05:04:10|2306.6|2305.1|2306.61|2305.11|2306.63|2305.13|2306.6|2305.1|0
1642568660000|2022-01-19 05:04:20|2306.63|2305.13|2306.39|2304.89|2306.64|2305.14|2306.39|2304.89|0
1642568670000|2022-01-19 05:04:30|2306.46|2304.96|2306.47|2304.97|2306.6|2305.1|2306.46|2304.96|0
1642568680000|2022-01-19 05:04:40|2306.44|2304.94|2306.47|2304.97|2306.6|2305.1|2306.37|2304.87|0
1642568690000|2022-01-19 05:04:50|2306.46|2304.96|2306.39|2304.89|2306.47|2304.97|2305.95|2304.45|0
1642568700000|2022-01-19 05:05:00|2306.38|2304.88|2306.48|2304.98|2306.48|2304.98|2306.38|2304.88|0
1642568710000|2022-01-19 05:05:10|2306.45|2304.95|2306.62|2305.12|2306.62|2305.12|2306.39|2304.89|0
1642568720000|2022-01-19 05:05:20|2306.63|2305.13|2306.63|2305.13|2306.63|2305.13|2306.62|2305.12|0
1642568730000|2022-01-19 05:05:30|2306.72|2305.22|2307.07|2305.57|2307.07|2305.57|2306.63|2305.13|0
1642568740000|2022-01-19 05:05:40|2307.08|2305.58|2307.16|2305.66|2307.29|2305.79|2307.07|2305.57|0
1642568750000|2022-01-19 05:05:50|2307.07|2305.57|2307.07|2305.57|2307.28|2305.78|2307.06|2305.56|0
1642568760000|2022-01-19 05:06:00|2307.1|2305.6|2307.18|2305.68|2307.3|2305.8|2307.07|2305.57|0
1642568770000|2022-01-19 05:06:10|2307.22|2305.72|2307.29|2305.79|2307.3|2305.8|2307.17|2305.67|0
1642568780000|2022-01-19 05:06:20|2307.25|2305.75|2307.39|2305.89|2307.52|2306.02|2307.17|2305.67|0
1642568790000|2022-01-19 05:06:30|2307.4|2305.9|2307.36|2305.86|2307.4|2305.9|2307.3|2305.8|0
1642568800000|2022-01-19 05:06:40|2307.35|2305.85|2307.15|2305.65|2307.35|2305.85|2307.14|2305.64|0
1642568810000|2022-01-19 05:06:50|2307.16|2305.66|2307.16|2305.66|2307.39|2305.89|2306.93|2305.43|0
1642568820000|2022-01-19 05:07:00|2307.13|2305.63|2307.18|2305.68|2307.18|2305.68|2306.94|2305.44|0
1642568830000|2022-01-19 05:07:10|2307.21|2305.71|2307.18|2305.68|2307.4|2305.9|2307.16|2305.66|0
1642568840000|2022-01-19 05:07:20|2307.19|2305.69|2306.97|2305.47|2307.19|2305.69|2306.97|2305.47|0
1642568850000|2022-01-19 05:07:30|2306.96|2305.46|2306.83|2305.33|2306.96|2305.46|2306.74|2305.24|0
1642568860000|2022-01-19 05:07:40|2306.84|2305.34|2306.77|2305.27|2306.96|2305.46|2306.73|2305.23|0
1642568870000|2022-01-19 05:07:50|2306.83|2305.33|2306.72|2305.22|2306.83|2305.33|2306.72|2305.22|0
1642568880000|2022-01-19 05:08:00|2306.71|2305.21|2306.51|2305.01|2306.71|2305.21|2306.5|2305|0
1642568890000|2022-01-19 05:08:10|2306.5|2305|2306.27|2304.77|2306.5|2305|2306.27|2304.77|0
1642568900000|2022-01-19 05:08:20|2306.28|2304.78|2306.37|2304.87|2306.49|2304.99|2306.27|2304.77|0
1642568910000|2022-01-19 05:08:30|2306.41|2304.91|2306.36|2304.86|2306.49|2304.99|2306.27|2304.77|0
1642568920000|2022-01-19 05:08:40|2306.32|2304.82|2306.27|2304.77|2306.36|2304.86|2306.25|2304.75|0
1642568930000|2022-01-19 05:08:50|2306.3|2304.8|2306.02|2304.52|2306.36|2304.86|2306.02|2304.52|0
1642568940000|2022-01-19 05:09:00|2306.03|2304.53|2306.05|2304.55|2306.25|2304.75|2306.03|2304.53|0
1642568950000|2022-01-19 05:09:10|2306.04|2304.54|2306.27|2304.77|2306.27|2304.77|2306.03|2304.53|0
1642568960000|2022-01-19 05:09:20|2306.25|2304.75|2306.28|2304.78|2306.28|2304.78|2306.05|2304.55|0
1642568970000|2022-01-19 05:09:30|2306.3|2304.8|2306.27|2304.77|2306.39|2304.89|2306.27|2304.77|0
1642568980000|2022-01-19 05:09:40|2306.28|2304.78|2306.3|2304.8|2306.39|2304.89|2306.28|2304.78|0
1642568990000|2022-01-19 05:09:50|2306.28|2304.78|2306.28|2304.78|2306.5|2305|2306.28|2304.78|0
1642569000000|2022-01-19 05:10:00|2306.29|2304.79|2306.3|2304.8|2306.52|2305.02|2306.28|2304.78|0
1642569010000|2022-01-19 05:10:10|2306.33|2304.83|2306.61|2305.11|2306.74|2305.24|2306.3|2304.8|0
1642569020000|2022-01-19 05:10:20|2306.57|2305.07|2306.5|2305|2306.57|2305.07|2306.5|2305|0
1642569030000|2022-01-19 05:10:30|2306.49|2304.99|2306.39|2304.89|2306.52|2305.02|2306.37|2304.87|0
1642569040000|2022-01-19 05:10:40|2306.5|2305|2306.5|2305|2306.5|2305|2306.3|2304.8|0
1642569050000|2022-01-19 05:10:50|2306.51|2305.01|2306.28|2304.78|2306.52|2305.02|2306.28|2304.78|0
1642569060000|2022-01-19 05:11:00|2306.32|2304.82|2306.28|2304.78|2306.37|2304.87|2306.28|2304.78|0
1642569070000|2022-01-19 05:11:10|2306.32|2304.82|2306.25|2304.75|2306.5|2305|2306.25|2304.75|0
1642569080000|2022-01-19 05:11:20|2306.24|2304.74|2306.27|2304.77|2306.36|2304.86|2306.24|2304.74|0
1642569090000|2022-01-19 05:11:30|2306.25|2304.75|2306.03|2304.53|2306.25|2304.75|2306.03|2304.53|0
1642569100000|2022-01-19 05:11:40|2306.07|2304.57|2306.03|2304.53|2306.13|2304.63|2306.02|2304.52|0
1642569110000|2022-01-19 05:11:50|2306.02|2304.52|2306.03|2304.53|2306.03|2304.53|2306.02|2304.52|0
1642569120000|2022-01-19 05:12:00|2306.02|2304.52|2305.67|2304.17|2306.02|2304.52|2305.67|2304.17|0
1642569130000|2022-01-19 05:12:10|2305.64|2304.14|2305.46|2303.96|2305.68|2304.18|2305.46|2303.96|0
1642569140000|2022-01-19 05:12:20|2305.49|2303.99|2305.45|2303.95|2305.55|2304.05|2305.45|2303.95|0
1642569150000|2022-01-19 05:12:30|2305.48|2303.98|2305.46|2303.96|2305.68|2304.18|2305.45|2303.95|0
1642569160000|2022-01-19 05:12:40|2305.47|2303.97|2305.53|2304.03|2305.68|2304.18|2305.47|2303.97|0
1642569170000|2022-01-19 05:12:50|2305.47|2303.97|2305.68|2304.18|2305.7|2304.2|2305.46|2303.96|0
1642569180000|2022-01-19 05:13:00|2305.7|2304.2|2305.81|2304.31|2305.93|2304.43|2305.7|2304.2|0
1642569190000|2022-01-19 05:13:10|2305.8|2304.3|2305.81|2304.31|2305.93|2304.43|2305.8|2304.3|0
1642569200000|2022-01-19 05:13:20|2305.85|2304.35|2305.96|2304.46|2306.05|2304.55|2305.71|2304.21|0
1642569210000|2022-01-19 05:13:30|2305.97|2304.47|2305.97|2304.47|2306.06|2304.56|2305.97|2304.47|0
1642569220000|2022-01-19 05:13:40|2305.96|2304.46|2306.09|2304.59|2306.2|2304.7|2305.96|2304.46|0
1642569230000|2022-01-19 05:13:50|2306.2|2304.7|2305.98|2304.48|2306.2|2304.7|2305.97|2304.47|0
1642569240000|2022-01-19 05:14:00|2305.99|2304.49|2306.31|2304.81|2306.32|2304.82|2305.98|2304.48|0
1642569250000|2022-01-19 05:14:10|2306.28|2304.78|2306.32|2304.82|2306.32|2304.82|2306.22|2304.72|0
1642569260000|2022-01-19 05:14:20|2306.23|2304.73|2306.69|2305.19|2306.7|2305.2|2306.22|2304.72|0
1642569270000|2022-01-19 05:14:30|2306.7|2305.2|2306.69|2305.19|2306.7|2305.2|2306.69|2305.19|0
1642569280000|2022-01-19 05:14:40|2306.7|2305.2|2306.69|2305.19|2306.7|2305.2|2306.69|2305.19|0
1642569290000|2022-01-19 05:14:50|2306.65|2305.15|2306.69|2305.19|2306.69|2305.19|2306.57|2305.07|0
1642569300000|2022-01-19 05:15:00|2306.66|2305.16|2306.26|2304.76|2306.7|2305.2|2306.26|2304.76|0
1642569310000|2022-01-19 05:15:10|2306.29|2304.79|2306.57|2305.07|2306.58|2305.08|2306.25|2304.75|0
1642569320000|2022-01-19 05:15:20|2306.54|2305.04|2306.48|2304.98|2306.54|2305.04|2306.47|2304.97|0
1642569330000|2022-01-19 05:15:30|2306.51|2305.01|2306.35|2304.85|2306.57|2305.07|2306.26|2304.76|0
1642569340000|2022-01-19 05:15:40|2306.36|2304.86|2306.49|2304.99|2306.49|2304.99|2306.36|2304.86|0
1642569350000|2022-01-19 05:15:50|2306.48|2304.98|2306.23|2304.73|2306.48|2304.98|2306.23|2304.73|0
1642569360000|2022-01-19 05:16:00|2306.22|2304.72|2306.45|2304.95|2306.67|2305.17|2306.22|2304.72|0
1642569370000|2022-01-19 05:16:10|2306.44|2304.94|2306.44|2304.94|2306.67|2305.17|2306.44|2304.94|0
1642569380000|2022-01-19 05:16:20|2306.42|2304.92|2306.44|2304.94|2306.44|2304.94|2306.42|2304.92|0
1642569390000|2022-01-19 05:16:30|2306.45|2304.95|2306.66|2305.16|2306.66|2305.16|2306.44|2304.94|0
1642569400000|2022-01-19 05:16:40|2306.65|2305.15|2306.47|2304.97|2306.69|2305.19|2306.44|2304.94|0
1642569410000|2022-01-19 05:16:50|2306.46|2304.96|2306.44|2304.94|2306.46|2304.96|2306.44|2304.94|0
1642569420000|2022-01-19 05:17:00|2306.45|2304.95|2306.45|2304.95|2306.55|2305.05|2306.44|2304.94|0
1642569430000|2022-01-19 05:17:10|2306.44|2304.94|2306.44|2304.94|2306.45|2304.95|2306.44|2304.94|0
1642569440000|2022-01-19 05:17:20|2306.43|2304.93|2306.63|2305.13|2306.64|2305.14|2306.43|2304.93|0
1642569450000|2022-01-19 05:17:30|2306.62|2305.12|2306.48|2304.98|2306.63|2305.13|2306.39|2304.89|0
1642569460000|2022-01-19 05:17:40|2306.42|2304.92|2306.53|2305.03|2306.65|2305.15|2306.41|2304.91|0
1642569470000|2022-01-19 05:17:50|2306.52|2305.02|2306.43|2304.93|2306.52|2305.02|2306.43|2304.93|0
1642569480000|2022-01-19 05:18:00|2306.42|2304.92|2306.29|2304.79|2306.42|2304.92|2306.27|2304.77|0
1642569490000|2022-01-19 05:18:10|2306.32|2304.82|2305.98|2304.48|2306.42|2304.92|2305.98|2304.48|0
1642569500000|2022-01-19 05:18:20|2306.05|2304.55|2306.2|2304.7|2306.21|2304.71|2306.05|2304.55|0
1642569510000|2022-01-19 05:18:30|2306.19|2304.69|2306.19|2304.69|2306.3|2304.8|2306.18|2304.68|0
1642569520000|2022-01-19 05:18:40|2306.18|2304.68|2306.18|2304.68|2306.2|2304.7|2306.18|2304.68|0
1642569530000|2022-01-19 05:18:50|2306.15|2304.65|2306.18|2304.68|2306.18|2304.68|2306.07|2304.57|0
1642569540000|2022-01-19 05:19:00|2306.15|2304.65|2306.2|2304.7|2306.2|2304.7|2306.07|2304.57|0
1642569550000|2022-01-19 05:19:10|2306.19|2304.69|2306.2|2304.7|2306.2|2304.7|2306.19|2304.69|0
1642569560000|2022-01-19 05:19:20|2306.18|2304.68|2306.42|2304.92|2306.42|2304.92|2306.18|2304.68|0
1642569570000|2022-01-19 05:19:30|2306.39|2304.89|2306.42|2304.92|2306.42|2304.92|2306.2|2304.7|0
1642569580000|2022-01-19 05:19:40|2306.39|2304.89|2306.3|2304.8|2306.39|2304.89|2306.3|2304.8|0
1642569590000|2022-01-19 05:19:50|2306.29|2304.79|2305.98|2304.48|2306.3|2304.8|2305.98|2304.48|0
1642569600000|2022-01-19 05:20:00|2305.96|2304.46|2305.96|2304.46|2305.97|2304.47|2305.74|2304.24|0
1642569620000|2022-01-19 05:20:20|2305.98|2304.48|2306.05|2304.55|2306.05|2304.55|2305.83|2304.33|0
1642569630000|2022-01-19 05:20:30|2306.02|2304.52|2305.96|2304.46|2306.02|2304.52|2305.96|2304.46|0
1642569640000|2022-01-19 05:20:40|2306|2304.5|2306.05|2304.55|2306.17|2304.67|2306|2304.5|0
1642569650000|2022-01-19 05:20:50|2306.04|2304.54|2306.05|2304.55|2306.05|2304.55|2306.04|2304.54|0
1642569660000|2022-01-19 05:21:00|2306.09|2304.59|2305.95|2304.45|2306.17|2304.67|2305.95|2304.45|0
1642569670000|2022-01-19 05:21:10|2305.94|2304.44|2305.92|2304.42|2305.94|2304.44|2305.8|2304.3|0
1642569680000|2022-01-19 05:21:20|2305.89|2304.39|2305.92|2304.42|2305.92|2304.42|2305.79|2304.29|0
1642569690000|2022-01-19 05:21:30|2305.94|2304.44|2306.02|2304.52|2306.02|2304.52|2305.94|2304.44|0
1642569700000|2022-01-19 05:21:40|2305.99|2304.49|2305.66|2304.16|2305.99|2304.49|2305.45|2303.95|0
1642569710000|2022-01-19 05:21:50|2305.54|2304.04|2305.54|2304.04|2305.67|2304.17|2305.54|2304.04|0
1642569720000|2022-01-19 05:22:00|2305.58|2304.08|2305.67|2304.17|2305.67|2304.17|2305.54|2304.04|0
1642569730000|2022-01-19 05:22:10|2305.64|2304.14|2305.67|2304.17|2305.67|2304.17|2305.56|2304.06|0
1642569740000|2022-01-19 05:22:20|2305.64|2304.14|2305.41|2303.91|2305.64|2304.14|2305.39|2303.89|0
1642569750000|2022-01-19 05:22:30|2305.42|2303.92|2305.52|2304.02|2305.64|2304.14|2305.42|2303.92|0
1642569760000|2022-01-19 05:22:40|2305.49|2303.99|2305.64|2304.14|2305.64|2304.14|2305.41|2303.91|0
1642569770000|2022-01-19 05:22:50|2305.61|2304.11|2305.67|2304.17|2305.76|2304.26|2305.53|2304.03|0
1642569780000|2022-01-19 05:23:00|2305.71|2304.21|2305.89|2304.39|2305.98|2304.48|2305.71|2304.21|0
1642569790000|2022-01-19 05:23:10|2305.88|2304.38|2305.89|2304.39|2306|2304.5|2305.88|2304.38|0
1642569800000|2022-01-19 05:23:20|2305.93|2304.43|2305.91|2304.41|2306|2304.5|2305.91|2304.41|0
1642569810000|2022-01-19 05:23:30|2305.94|2304.44|2305.91|2304.41|2306.13|2304.63|2305.9|2304.4|0
1642569820000|2022-01-19 05:23:40|2305.94|2304.44|2306.01|2304.51|2306.13|2304.63|2305.9|2304.4|0
1642569830000|2022-01-19 05:23:50|2306|2304.5|2305.72|2304.22|2306|2304.5|2305.69|2304.19|0
1642569840000|2022-01-19 05:24:00|2305.78|2304.28|2305.91|2304.41|2305.91|2304.41|2305.68|2304.18|0
1642569850000|2022-01-19 05:24:10|2305.92|2304.42|2306.26|2304.76|2306.26|2304.76|2305.91|2304.41|0
1642569860000|2022-01-19 05:24:20|2306.23|2304.73|2306.13|2304.63|2306.25|2304.75|2306.13|2304.63|0
1642569870000|2022-01-19 05:24:30|2306.14|2304.64|2306.2|2304.7|2306.23|2304.73|2306.14|2304.64|0
1642569880000|2022-01-19 05:24:40|2306.13|2304.63|2306.13|2304.63|2306.22|2304.72|2306.12|2304.62|0
1642569890000|2022-01-19 05:24:50|2306.12|2304.62|2305.88|2304.38|2306.12|2304.62|2305.75|2304.25|0
1642569900000|2022-01-19 05:25:00|2305.76|2304.26|2305.78|2304.28|2305.89|2304.39|2305.66|2304.16|0
1642569910000|2022-01-19 05:25:10|2305.81|2304.31|2305.78|2304.28|2305.91|2304.41|2305.78|2304.28|0
1642569920000|2022-01-19 05:25:20|2305.79|2304.29|2305.67|2304.17|2305.9|2304.4|2305.67|2304.17|0
1642569930000|2022-01-19 05:25:30|2305.71|2304.21|2306.04|2304.54|2306.04|2304.54|2305.71|2304.21|0
1642569940000|2022-01-19 05:25:40|2306.13|2304.63|2306.14|2304.64|2306.23|2304.73|2306.11|2304.61|0
1642569950000|2022-01-19 05:25:50|2306.18|2304.68|2306.11|2304.61|2306.35|2304.85|2305.98|2304.48|0
1642569960000|2022-01-19 05:26:00|2306.1|2304.6|2306.11|2304.61|2306.2|2304.7|2306.1|2304.6|0
1642569970000|2022-01-19 05:26:10|2306.15|2304.65|2306.1|2304.6|2306.2|2304.7|2306.1|2304.6|0
1642569980000|2022-01-19 05:26:20|2306.09|2304.59|2306.08|2304.58|2306.09|2304.59|2306.08|2304.58|0
1642569990000|2022-01-19 05:26:30|2306.05|2304.55|2306.09|2304.59|2306.09|2304.59|2305.96|2304.46|0
1642570000000|2022-01-19 05:26:40|2306.08|2304.58|2306.11|2304.61|2306.11|2304.61|2306.08|2304.58|0
1642570010000|2022-01-19 05:26:50|2306.1|2304.6|2306.08|2304.58|2306.1|2304.6|2306.08|2304.58|0
1642570020000|2022-01-19 05:27:00|2306.07|2304.57|2306.08|2304.58|2306.08|2304.58|2305.95|2304.45|0
1642570030000|2022-01-19 05:27:10|2306.07|2304.57|2306.07|2304.57|2306.07|2304.57|2305.95|2304.45|0
1642570040000|2022-01-19 05:27:20|2306.08|2304.58|2306.08|2304.58|2306.08|2304.58|2306.08|2304.58|0
1642570050000|2022-01-19 05:27:30|2306.1|2304.6|2306.07|2304.57|2306.1|2304.6|2306.07|2304.57|0
1642570060000|2022-01-19 05:27:40|2306.08|2304.58|2306.1|2304.6|2306.1|2304.6|2306.08|2304.58|0
1642570070000|2022-01-19 05:27:50|2306.09|2304.59|2306.09|2304.59|2306.09|2304.59|2306.08|2304.58|0
1642570080000|2022-01-19 05:28:00|2306.08|2304.58|2305.95|2304.45|2306.08|2304.58|2305.95|2304.45|0
1642570090000|2022-01-19 05:28:10|2305.99|2304.49|2305.62|2304.12|2306.07|2304.57|2305.62|2304.12|0
1642570100000|2022-01-19 05:28:20|2305.6|2304.1|2305.61|2304.11|2305.62|2304.12|2305.6|2304.1|0
1642570110000|2022-01-19 05:28:30|2305.62|2304.12|2305.62|2304.12|2305.62|2304.12|2305.62|2304.12|0
1642570120000|2022-01-19 05:28:40|2305.61|2304.11|2305.6|2304.1|2305.62|2304.12|2305.6|2304.1|0
1642570130000|2022-01-19 05:28:50|2305.62|2304.12|2305.84|2304.34|2305.84|2304.34|2305.61|2304.11|0
1642570140000|2022-01-19 05:29:00|2305.82|2304.32|2305.82|2304.32|2305.82|2304.32|2305.7|2304.2|0
1642570150000|2022-01-19 05:29:10|2305.79|2304.29|2305.84|2304.34|2305.84|2304.34|2305.7|2304.2|0
1642570160000|2022-01-19 05:29:20|2305.85|2304.35|2305.94|2304.44|2305.94|2304.44|2305.84|2304.34|0
1642570170000|2022-01-19 05:29:30|2305.91|2304.41|2305.82|2304.32|2305.91|2304.41|2305.82|2304.32|0
1642570180000|2022-01-19 05:29:40|2305.81|2304.31|2305.68|2304.18|2305.81|2304.31|2305.6|2304.1|0
1642570190000|2022-01-19 05:29:50|2305.59|2304.09|2305.62|2304.12|2305.7|2304.2|2305.59|2304.09|0
1642570200000|2022-01-19 05:30:00|2305.63|2304.13|2305.87|2304.37|2305.87|2304.37|2305.63|2304.13|0
1642570210000|2022-01-19 05:30:10|2305.88|2304.38|2306.33|2304.83|2306.35|2304.85|2305.88|2304.38|0
1642570220000|2022-01-19 05:30:20|2306.34|2304.84|2306.35|2304.85|2306.44|2304.94|2306.33|2304.83|0
1642570230000|2022-01-19 05:30:30|2306.38|2304.88|2306.33|2304.83|2306.58|2305.08|2306.33|2304.83|0
1642570240000|2022-01-19 05:30:40|2306.35|2304.85|2306.33|2304.83|2306.35|2304.85|2306.33|2304.83|0
1642570250000|2022-01-19 05:30:50|2306.34|2304.84|2306.32|2304.82|2306.34|2304.84|2306.32|2304.82|0
1642570260000|2022-01-19 05:31:00|2306.33|2304.83|2306.33|2304.83|2306.42|2304.92|2306.32|2304.82|0
1642570270000|2022-01-19 05:31:10|2306.32|2304.82|2306.35|2304.85|2306.35|2304.85|2306.1|2304.6|0
1642570280000|2022-01-19 05:31:20|2306.34|2304.84|2306.45|2304.95|2306.45|2304.95|2306.34|2304.84|0
1642570290000|2022-01-19 05:31:30|2306.42|2304.92|2306.36|2304.86|2306.47|2304.97|2306.36|2304.86|0
1642570300000|2022-01-19 05:31:40|2306.33|2304.83|2306.1|2304.6|2306.35|2304.85|2305.88|2304.38|0
1642570310000|2022-01-19 05:31:50|2306.11|2304.61|2306.22|2304.72|2306.33|2304.83|2306.11|2304.61|0
1642570320000|2022-01-19 05:32:00|2306.18|2304.68|2306.42|2304.92|2306.42|2304.92|2306.1|2304.6|0
1642570330000|2022-01-19 05:32:10|2306.43|2304.93|2306.44|2304.94|2306.55|2305.05|2306.42|2304.92|0
1642570340000|2022-01-19 05:32:20|2306.55|2305.05|2306.57|2305.07|2306.57|2305.07|2306.43|2304.93|0
1642570350000|2022-01-19 05:32:30|2306.45|2304.95|2306.42|2304.92|2306.55|2305.05|2306.33|2304.83|0
1642570360000|2022-01-19 05:32:40|2306.39|2304.89|2306.55|2305.05|2306.66|2305.16|2306.33|2304.83|0
1642570370000|2022-01-19 05:32:50|2306.57|2305.07|2306.32|2304.82|2306.57|2305.07|2306.32|2304.82|0
1642570380000|2022-01-19 05:33:00|2306.33|2304.83|2306.13|2304.63|2306.33|2304.83|2306.13|2304.63|0
1642570390000|2022-01-19 05:33:10|2306.12|2304.62|2306|2304.5|2306.12|2304.62|2305.91|2304.41|0
1642570400000|2022-01-19 05:33:20|2306.01|2304.51|2305.9|2304.4|2306.13|2304.63|2305.9|2304.4|0
1642570410000|2022-01-19 05:33:30|2305.93|2304.43|2305.76|2304.26|2306|2304.5|2305.67|2304.17|0
1642570420000|2022-01-19 05:33:40|2305.8|2304.3|2305.67|2304.17|2305.89|2304.39|2305.67|2304.17|0
1642570430000|2022-01-19 05:33:50|2305.64|2304.14|2305.45|2303.95|2305.64|2304.14|2305.45|2303.95|0
1642570440000|2022-01-19 05:34:00|2305.44|2303.94|2305.45|2303.95|2305.45|2303.95|2305.44|2303.94|0
1642570450000|2022-01-19 05:34:10|2305.44|2303.94|2305.44|2303.94|2305.44|2303.94|2305.42|2303.92|0
1642570460000|2022-01-19 05:34:20|2305.45|2303.95|2305.45|2303.95|2305.67|2304.17|2305.45|2303.95|0
1642570470000|2022-01-19 05:34:30|2305.44|2303.94|2305.47|2303.97|2305.47|2303.97|2305.44|2303.94|0
1642570480000|2022-01-19 05:34:40|2305.45|2303.95|2305.44|2303.94|2305.45|2303.95|2305.42|2303.92|0
1642570490000|2022-01-19 05:34:50|2305.43|2303.93|2305|2303.5|2305.43|2303.93|2305|2303.5|0
1642570500000|2022-01-19 05:35:00|2304.99|2303.49|2304.99|2303.49|2305.01|2303.51|2304.98|2303.48|0
1642570510000|2022-01-19 05:35:10|2305|2303.5|2305|2303.5|2305.01|2303.51|2304.88|2303.38|0
1642570520000|2022-01-19 05:35:20|2304.99|2303.49|2305.02|2303.52|2305.02|2303.52|2304.99|2303.49|0
1642570530000|2022-01-19 05:35:30|2305.01|2303.51|2305.24|2303.74|2305.24|2303.74|2305.01|2303.51|0
1642570540000|2022-01-19 05:35:40|2305.23|2303.73|2305.23|2303.73|2305.24|2303.74|2305.1|2303.6|0
1642570550000|2022-01-19 05:35:50|2305.22|2303.72|2305.23|2303.73|2305.23|2303.73|2305.22|2303.72|0
1642570560000|2022-01-19 05:36:00|2305.22|2303.72|2305.45|2303.95|2305.46|2303.96|2305.09|2303.59|0
1642570570000|2022-01-19 05:36:10|2305.41|2303.91|2305.31|2303.81|2305.41|2303.91|2305.23|2303.73|0
1642570580000|2022-01-19 05:36:20|2305.3|2303.8|2305.21|2303.71|2305.3|2303.8|2305.21|2303.71|0
1642570590000|2022-01-19 05:36:30|2305.2|2303.7|2305.21|2303.71|2305.21|2303.71|2305.2|2303.7|0
1642570610000|2022-01-19 05:36:50|2305.23|2303.73|2305.21|2303.71|2305.43|2303.93|2305.21|2303.71|0
1642570620000|2022-01-19 05:37:00|2305.25|2303.75|2305.65|2304.15|2305.65|2304.15|2305.21|2303.71|0
1642570630000|2022-01-19 05:37:10|2305.62|2304.12|2305.54|2304.04|2305.67|2304.17|2305.44|2303.94|0
1642570640000|2022-01-19 05:37:20|2305.5|2304|2305.7|2304.2|2305.8|2304.3|2305.44|2303.94|0
1642570650000|2022-01-19 05:37:30|2305.68|2304.18|2305.93|2304.43|2306.02|2304.52|2305.68|2304.18|0
1642570660000|2022-01-19 05:37:40|2305.96|2304.46|2306.4|2304.9|2306.4|2304.9|2305.93|2304.43|0
1642570670000|2022-01-19 05:37:50|2306.19|2304.69|2306.28|2304.78|2306.28|2304.78|2306.19|2304.69|0
1642570680000|2022-01-19 05:38:00|2306.3|2304.8|2306.43|2304.93|2306.43|2304.93|2306.19|2304.69|0
1642570690000|2022-01-19 05:38:10|2306.32|2304.82|2306.19|2304.69|2306.32|2304.82|2306.18|2304.68|0
1642570700000|2022-01-19 05:38:20|2306.18|2304.68|2305.94|2304.44|2306.18|2304.68|2305.82|2304.32|0
1642570710000|2022-01-19 05:38:30|2305.9|2304.4|2305.72|2304.22|2305.95|2304.45|2305.72|2304.22|0
1642570720000|2022-01-19 05:38:40|2305.71|2304.21|2305.7|2304.2|2305.72|2304.22|2305.7|2304.2|0
1642570730000|2022-01-19 05:38:50|2305.63|2304.13|2305.49|2303.99|2305.63|2304.13|2305.36|2303.86|0
1642570740000|2022-01-19 05:39:00|2305.5|2304|2305.59|2304.09|2305.59|2304.09|2305.49|2303.99|0
1642570750000|2022-01-19 05:39:10|2305.6|2304.1|2305.72|2304.22|2305.72|2304.22|2305.49|2303.99|0
1642570760000|2022-01-19 05:39:20|2305.68|2304.18|2305.49|2303.99|2305.68|2304.18|2305.49|2303.99|0
1642570770000|2022-01-19 05:39:30|2305.58|2304.08|2305.82|2304.32|2305.82|2304.32|2305.49|2303.99|0
1642570780000|2022-01-19 05:39:40|2305.78|2304.28|2305.72|2304.22|2305.82|2304.32|2305.6|2304.1|0
1642570790000|2022-01-19 05:39:50|2305.65|2304.15|2305.61|2304.11|2305.65|2304.15|2305.51|2304.01|0
1642570800000|2022-01-19 05:40:00|2305.6|2304.1|2305.51|2304.01|2305.73|2304.23|2305.51|2304.01|0
1642570810000|2022-01-19 05:40:10|2305.49|2303.99|2305.48|2303.98|2305.49|2303.99|2305.48|2303.98|0
1642570820000|2022-01-19 05:40:20|2305.49|2303.99|2305.49|2303.99|2305.49|2303.99|2305.49|2303.99|0
1642570830000|2022-01-19 05:40:30|2305.48|2303.98|2305.58|2304.08|2305.58|2304.08|2305.48|2303.98|0
1642570840000|2022-01-19 05:40:40|2305.55|2304.05|2305.49|2303.99|2305.58|2304.08|2305.48|2303.98|0
1642570850000|2022-01-19 05:40:50|2305.48|2303.98|2305.48|2303.98|2305.49|2303.99|2305.48|2303.98|0
1642570860000|2022-01-19 05:41:00|2305.47|2303.97|2305.48|2303.98|2305.48|2303.98|2305.47|2303.97|0
1642570870000|2022-01-19 05:41:10|2305.47|2303.97|2305.47|2303.97|2305.48|2303.98|2305.47|2303.97|0
1642570880000|2022-01-19 05:41:20|2305.46|2303.96|2305.45|2303.95|2305.47|2303.97|2305.45|2303.95|0
1642570890000|2022-01-19 05:41:30|2305.47|2303.97|2305.44|2303.94|2305.56|2304.06|2305.44|2303.94|0
1642570900000|2022-01-19 05:41:40|2305.42|2303.92|2305.66|2304.16|2305.66|2304.16|2305.22|2303.72|0
1642570910000|2022-01-19 05:41:50|2305.62|2304.12|2305.41|2303.91|2305.62|2304.12|2305.41|2303.91|0
1642570920000|2022-01-19 05:42:00|2305.42|2303.92|2305.42|2303.92|2305.44|2303.94|2305.42|2303.92|0
1642570930000|2022-01-19 05:42:10|2305.44|2303.94|2305.41|2303.91|2305.44|2303.94|2305.41|2303.91|0
1642570940000|2022-01-19 05:42:20|2305.39|2303.89|2305.51|2304.01|2305.63|2304.13|2305.39|2303.89|0
1642570950000|2022-01-19 05:42:30|2305.48|2303.98|2305.51|2304.01|2305.51|2304.01|2305.42|2303.92|0
1642570960000|2022-01-19 05:42:40|2305.48|2303.98|2305.41|2303.91|2305.51|2304.01|2305.4|2303.9|0
1642570970000|2022-01-19 05:42:50|2305.42|2303.92|2305.64|2304.14|2305.64|2304.14|2305.42|2303.92|0
1642570980000|2022-01-19 05:43:00|2305.62|2304.12|2305.51|2304.01|2305.64|2304.14|2305.42|2303.92|0
1642570990000|2022-01-19 05:43:10|2305.48|2303.98|2305.42|2303.92|2305.53|2304.03|2305.41|2303.91|0
1642571000000|2022-01-19 05:43:20|2305.44|2303.94|2305.42|2303.92|2305.64|2304.14|2305.41|2303.91|0
1642571010000|2022-01-19 05:43:30|2305.49|2303.99|2305.64|2304.14|2305.64|2304.14|2305.49|2303.99|0
1642571020000|2022-01-19 05:43:40|2305.6|2304.1|2305.64|2304.14|2305.64|2304.14|2305.51|2304.01|0
1642571030000|2022-01-19 05:43:50|2305.61|2304.11|2305.41|2303.91|2305.61|2304.11|2305.41|2303.91|0
1642571040000|2022-01-19 05:44:00|2305.42|2303.92|2305.2|2303.7|2305.64|2304.14|2305.2|2303.7|0
1642571050000|2022-01-19 05:44:10|2305.24|2303.74|2305.43|2303.93|2305.44|2303.94|2305.21|2303.71|0
1642571060000|2022-01-19 05:44:20|2305.42|2303.92|2305.2|2303.7|2305.44|2303.94|2305.2|2303.7|0
1642571070000|2022-01-19 05:44:30|2305.19|2303.69|2305.2|2303.7|2305.2|2303.7|2305.19|2303.69|0
1642571080000|2022-01-19 05:44:40|2305.19|2303.69|2305.06|2303.56|2305.19|2303.69|2304.98|2303.48|0
1642571090000|2022-01-19 05:44:50|2305.07|2303.57|2304.76|2303.26|2305.19|2303.69|2304.76|2303.26|0
1642571100000|2022-01-19 05:45:00|2304.78|2303.28|2305|2303.5|2305|2303.5|2304.78|2303.28|0
1642571110000|2022-01-19 05:45:10|2305.09|2303.59|2305|2303.5|2305.22|2303.72|2305|2303.5|0
1642571120000|2022-01-19 05:45:20|2305.01|2303.51|2305.09|2303.59|2305.22|2303.72|2305.01|2303.51|0
1642571130000|2022-01-19 05:45:30|2305.08|2303.58|2304.97|2303.47|2305.09|2303.59|2304.97|2303.47|0
1642571140000|2022-01-19 05:45:40|2305|2303.5|2305.06|2303.56|2305.06|2303.56|2304.97|2303.47|0
1642571150000|2022-01-19 05:45:50|2305.02|2303.52|2305.25|2303.75|2305.31|2303.81|2304.97|2303.47|0
1642571160000|2022-01-19 05:46:00|2305.31|2303.81|2305.22|2303.72|2305.31|2303.81|2305.22|2303.72|0
1642571170000|2022-01-19 05:46:10|2305.25|2303.75|2305.22|2303.72|2305.31|2303.81|2305.22|2303.72|0
1642571180000|2022-01-19 05:46:20|2305.31|2303.81|2305.22|2303.72|2305.31|2303.81|2305.21|2303.71|0
1642571190000|2022-01-19 05:46:30|2305.21|2303.71|2305|2303.5|2305.22|2303.72|2305|2303.5|0
1642571200000|2022-01-19 05:46:40|2304.97|2303.47|2305.01|2303.51|2305.01|2303.51|2304.88|2303.38|0
1642571210000|2022-01-19 05:46:50|2305.03|2303.53|2304.89|2303.39|2305.03|2303.53|2304.89|2303.39|0
1642571220000|2022-01-19 05:47:00|2304.93|2303.43|2304.8|2303.3|2305.01|2303.51|2304.8|2303.3|0
1642571230000|2022-01-19 05:47:10|2304.79|2303.29|2304.59|2303.09|2304.79|2303.29|2304.57|2303.07|0
1642571240000|2022-01-19 05:47:20|2304.6|2303.1|2304.58|2303.08|2304.6|2303.1|2304.57|2303.07|0
1642571260000|2022-01-19 05:47:40|2304.57|2303.07|2304.57|2303.07|2304.57|2303.07|2304.57|2303.07|0
1642571270000|2022-01-19 05:47:50|2304.58|2303.08|2304.58|2303.08|2304.58|2303.08|2304.58|2303.08|0
1642571280000|2022-01-19 05:48:00|2304.57|2303.07|2304.58|2303.08|2304.58|2303.08|2304.57|2303.07|0
1642571290000|2022-01-19 05:48:10|2304.57|2303.07|2304.58|2303.08|2304.58|2303.08|2304.57|2303.07|0
1642571300000|2022-01-19 05:48:20|2304.59|2303.09|2304.58|2303.08|2304.6|2303.1|2304.58|2303.08|0
1642571310000|2022-01-19 05:48:30|2304.57|2303.07|2303.94|2302.44|2304.57|2303.07|2303.93|2302.43|0
1642571320000|2022-01-19 05:48:40|2303.93|2302.43|2303.93|2302.43|2303.94|2302.44|2303.93|2302.43|0
1642571330000|2022-01-19 05:48:50|2303.72|2302.22|2303.72|2302.22|2303.94|2302.44|2303.72|2302.22|0
1642571340000|2022-01-19 05:49:00|2303.75|2302.25|2303.81|2302.31|2303.93|2302.43|2303.75|2302.25|0
1642571350000|2022-01-19 05:49:10|2303.78|2302.28|2303.93|2302.43|2303.93|2302.43|2303.72|2302.22|0
1642571360000|2022-01-19 05:49:20|2303.94|2302.44|2303.93|2302.43|2303.94|2302.44|2303.81|2302.31|0
1642571380000|2022-01-19 05:49:40|2303.86|2302.36|2303.81|2302.31|2303.86|2302.36|2303.72|2302.22|0
1642571390000|2022-01-19 05:49:50|2303.78|2302.28|2303.51|2302.01|2303.78|2302.28|2303.51|2302.01|0
1642571400000|2022-01-19 05:50:00|2303.48|2301.98|2303.42|2301.92|2303.51|2302.01|2303.4|2301.9|0
1642571410000|2022-01-19 05:50:10|2303.43|2301.93|2303.63|2302.13|2303.65|2302.15|2303.43|2301.93|0
1642571420000|2022-01-19 05:50:20|2303.62|2302.12|2303.41|2301.91|2303.62|2302.12|2303.41|2301.91|0
1642571440000|2022-01-19 05:50:40|2303.44|2301.94|2303.66|2302.16|2303.88|2302.38|2303.44|2301.94|0
1642571450000|2022-01-19 05:50:50|2303.73|2302.23|2303.87|2302.37|2303.88|2302.38|2303.73|2302.23|0
1642571460000|2022-01-19 05:51:00|2303.88|2302.38|2303.88|2302.38|2303.88|2302.38|2303.65|2302.15|0
1642571470000|2022-01-19 05:51:10|2303.77|2302.27|2303.99|2302.49|2304.12|2302.62|2303.66|2302.16|0
1642571480000|2022-01-19 05:51:20|2304|2302.5|2303.9|2302.4|2304|2302.5|2303.9|2302.4|0
1642571490000|2022-01-19 05:51:30|2303.86|2302.36|2303.77|2302.27|2303.91|2302.41|2303.77|2302.27|0
1642571500000|2022-01-19 05:51:40|2303.8|2302.3|2304.12|2302.62|2304.21|2302.71|2303.8|2302.3|0
1642571510000|2022-01-19 05:51:50|2304.19|2302.69|2304.1|2302.6|2304.32|2302.82|2303.99|2302.49|0
1642571520000|2022-01-19 05:52:00|2304.07|2302.57|2303.68|2302.18|2304.07|2302.57|2303.66|2302.16|0
1642571530000|2022-01-19 05:52:10|2303.66|2302.16|2303.77|2302.27|2303.9|2302.4|2303.66|2302.16|0
1642571550000|2022-01-19 05:52:30|2303.8|2302.3|2303.91|2302.41|2303.91|2302.41|2303.8|2302.3|0
1642571570000|2022-01-19 05:52:50|2303.93|2302.43|2303.91|2302.41|2303.93|2302.43|2303.91|2302.41|0
1642571580000|2022-01-19 05:53:00|2303.93|2302.43|2303.92|2302.42|2303.93|2302.43|2303.91|2302.41|0
1642571590000|2022-01-19 05:53:10|2303.93|2302.43|2304.37|2302.87|2304.37|2302.87|2303.91|2302.41|0
1642571600000|2022-01-19 05:53:20|2304.35|2302.85|2304.57|2303.07|2304.57|2303.07|2304.35|2302.85|0
1642571610000|2022-01-19 05:53:30|2304.58|2303.08|2304.79|2303.29|2304.79|2303.29|2304.58|2303.08|0
1642571620000|2022-01-19 05:53:40|2304.78|2303.28|2304.78|2303.28|2304.79|2303.29|2304.78|2303.28|0
1642571630000|2022-01-19 05:53:50|2304.79|2303.29|2305.09|2303.59|2305.31|2303.81|2304.78|2303.28|0
1642571640000|2022-01-19 05:54:00|2305.08|2303.58|2304.92|2303.42|2305.09|2303.59|2304.72|2303.22|0
1642571650000|2022-01-19 05:54:10|2304.87|2303.37|2304.6|2303.1|2304.87|2303.37|2304.6|2303.1|0
1642571660000|2022-01-19 05:54:20|2304.59|2303.09|2304.49|2302.99|2304.6|2303.1|2304.38|2302.88|0
1642571670000|2022-01-19 05:54:30|2304.45|2302.95|2304.4|2302.9|2304.48|2302.98|2304.38|2302.88|0
1642571680000|2022-01-19 05:54:40|2304.38|2302.88|2304.4|2302.9|2304.4|2302.9|2304.38|2302.88|0
1642571690000|2022-01-19 05:54:50|2304.38|2302.88|2304.18|2302.68|2304.4|2302.9|2304.18|2302.68|0
1642571700000|2022-01-19 05:55:00|2304.19|2302.69|2304.13|2302.63|2304.4|2302.9|2304.13|2302.63|0
1642571710000|2022-01-19 05:55:10|2304.12|2302.62|2304.15|2302.65|2304.15|2302.65|2303.92|2302.42|0
1642571740000|2022-01-19 05:55:40|2304.1|2302.6|2303.9|2302.4|2304.1|2302.6|2303.9|2302.4|0
1642571750000|2022-01-19 05:55:50|2303.88|2302.38|2303.78|2302.28|2303.88|2302.38|2303.68|2302.18|0
1642571760000|2022-01-19 05:56:00|2303.82|2302.32|2304|2302.5|2304.12|2302.62|2303.82|2302.32|0
1642571770000|2022-01-19 05:56:10|2304.01|2302.51|2303.9|2302.4|2304.13|2302.63|2303.9|2302.4|0
1642571780000|2022-01-19 05:56:20|2303.91|2302.41|2303.92|2302.42|2304.02|2302.52|2303.91|2302.41|0
1642571790000|2022-01-19 05:56:30|2303.93|2302.43|2303.92|2302.42|2304.15|2302.65|2303.92|2302.42|0
1642571800000|2022-01-19 05:56:40|2303.93|2302.43|2303.92|2302.42|2303.93|2302.43|2303.91|2302.41|0
1642571810000|2022-01-19 05:56:50|2303.93|2302.43|2303.93|2302.43|2303.93|2302.43|2303.93|2302.43|0
1642571820000|2022-01-19 05:57:00|2304|2302.5|2304.18|2302.68|2304.25|2302.75|2304|2302.5|0
1642571830000|2022-01-19 05:57:10|2304.17|2302.67|2304.62|2303.12|2304.62|2303.12|2304.16|2302.66|0
1642571850000|2022-01-19 05:57:30|2304.58|2303.08|2304.41|2302.91|2304.63|2303.13|2304.41|2302.91|0
1642571860000|2022-01-19 05:57:40|2304.4|2302.9|2304.41|2302.91|2304.41|2302.91|2304.4|2302.9|0
1642571870000|2022-01-19 05:57:50|2304.48|2302.98|2304.62|2303.12|2304.62|2303.12|2304.48|2302.98|0
1642571880000|2022-01-19 05:58:00|2304.63|2303.13|2304.65|2303.15|2304.65|2303.15|2304.63|2303.13|0
1642571890000|2022-01-19 05:58:10|2304.63|2303.13|2304.63|2303.13|2304.63|2303.13|2304.62|2303.12|0
1642571900000|2022-01-19 05:58:20|2304.6|2303.1|2304.62|2303.12|2304.62|2303.12|2304.49|2302.99|0
1642571910000|2022-01-19 05:58:30|2304.61|2303.11|2304.6|2303.1|2304.61|2303.11|2304.6|2303.1|0
1642571920000|2022-01-19 05:58:40|2304.49|2302.99|2304.4|2302.9|2304.6|2303.1|2304.38|2302.88|0
1642571930000|2022-01-19 05:58:50|2304.46|2302.96|2304.63|2303.13|2304.63|2303.13|2304.46|2302.96|0
1642571940000|2022-01-19 05:59:00|2304.65|2303.15|2304.63|2303.13|2304.65|2303.15|2304.63|2303.13|0
1642571950000|2022-01-19 05:59:10|2304.65|2303.15|2304.63|2303.13|2304.73|2303.23|2304.63|2303.13|0
1642571960000|2022-01-19 05:59:20|2304.65|2303.15|2304.63|2303.13|2304.65|2303.15|2304.63|2303.13|0
1642571970000|2022-01-19 05:59:30|2304.65|2303.15|2305.1|2303.6|2305.1|2303.6|2304.65|2303.15|0
1642571980000|2022-01-19 05:59:40|2305.11|2303.61|2305.2|2303.7|2305.34|2303.84|2305.11|2303.61|0
1642571990000|2022-01-19 05:59:50|2305.17|2303.67|2304.97|2303.47|2305.17|2303.67|2304.87|2303.37|0
1642572000000|2022-01-19 06:00:00|2304.94|2303.44|2307|2305.5|2307.21|2305.71|2304.94|2303.44|0
1642572010000|2022-01-19 06:00:10|2306.98|2305.48|2306.98|2305.48|2306.98|2305.48|2306.76|2305.26|0
1642572020000|2022-01-19 06:00:20|2306.99|2305.49|2308.02|2306.52|2308.18|2306.68|2306.98|2305.48|0
1642572030000|2022-01-19 06:00:30|2307.88|2306.38|2306.91|2305.41|2308.31|2306.81|2306.82|2305.32|0
1642572040000|2022-01-19 06:00:40|2306.9|2305.4|2306.16|2304.66|2306.9|2305.4|2306.04|2304.54|0
1642572050000|2022-01-19 06:00:50|2306.13|2304.63|2306.37|2304.87|2306.37|2304.87|2305.94|2304.44|0
1642572060000|2022-01-19 06:01:00|2306.35|2304.85|2306.02|2304.52|2306.35|2304.85|2305.93|2304.43|0
1642572070000|2022-01-19 06:01:10|2306.06|2304.56|2305.72|2304.22|2306.15|2304.65|2305.72|2304.22|0
1642572080000|2022-01-19 06:01:20|2305.71|2304.21|2305.18|2303.68|2305.93|2304.43|2305.09|2303.59|0
1642572090000|2022-01-19 06:01:30|2305.14|2303.64|2305.17|2303.67|2305.17|2303.67|2305.06|2303.56|0
1642572100000|2022-01-19 06:01:40|2305.18|2303.68|2305.08|2303.58|2305.53|2304.03|2304.88|2303.38|0
1642572110000|2022-01-19 06:01:50|2305.09|2303.59|2303.96|2302.46|2305.18|2303.68|2303.96|2302.46|0
1642572120000|2022-01-19 06:02:00|2303.98|2302.48|2303.98|2302.48|2304.2|2302.7|2303.98|2302.48|0
1642572130000|2022-01-19 06:02:10|2303.86|2302.36|2303.56|2302.06|2303.98|2302.48|2303.55|2302.05|0
1642572140000|2022-01-19 06:02:20|2303.55|2302.05|2302.97|2301.47|2303.55|2302.05|2302.88|2301.38|0
1642572150000|2022-01-19 06:02:30|2303|2301.5|2304.01|2302.51|2304.01|2302.51|2303|2301.5|0
1642572160000|2022-01-19 06:02:40|2304|2302.5|2304.86|2303.36|2305.08|2303.58|2303.6|2302.1|0
1642572170000|2022-01-19 06:02:50|2304.9|2303.4|2305.35|2303.85|2305.47|2303.97|2304.86|2303.36|0
1642572180000|2022-01-19 06:03:00|2305.45|2303.95|2306.13|2304.63|2306.13|2304.63|2305.45|2303.95|0
1642572190000|2022-01-19 06:03:10|2306.09|2304.59|2306.3|2304.8|2306.41|2304.91|2305.91|2304.41|0
1642572200000|2022-01-19 06:03:20|2306.22|2304.72|2306.01|2304.51|2306.33|2304.83|2305.91|2304.41|0
1642572210000|2022-01-19 06:03:30|2306.05|2304.55|2305.91|2304.41|2306.13|2304.63|2305.77|2304.27|0
1642572220000|2022-01-19 06:03:40|2305.84|2304.34|2306.16|2304.66|2306.36|2304.86|2305.7|2304.2|0
1642572230000|2022-01-19 06:03:50|2306.14|2304.64|2305.73|2304.23|2306.14|2304.64|2305.73|2304.23|0
1642572240000|2022-01-19 06:04:00|2305.7|2304.2|2306.29|2304.79|2306.3|2304.8|2305.61|2304.11|0
1642572250000|2022-01-19 06:04:10|2306.32|2304.82|2306.66|2305.16|2306.66|2305.16|2305.93|2304.43|0
1642572260000|2022-01-19 06:04:20|2306.8|2305.3|2306.8|2305.3|2306.92|2305.42|2306.58|2305.08|0
1642572270000|2022-01-19 06:04:30|2306.81|2305.31|2306.17|2304.67|2306.81|2305.31|2306.07|2304.57|0
1642572280000|2022-01-19 06:04:40|2305.97|2304.47|2306.17|2304.67|2306.17|2304.67|2305.95|2304.45|0
1642572290000|2022-01-19 06:04:50|2306.16|2304.66|2305.97|2304.47|2306.19|2304.69|2305.95|2304.45|0
1642572300000|2022-01-19 06:05:00|2306|2304.5|2306.06|2304.56|2306.2|2304.7|2305.97|2304.47|0
1642572310000|2022-01-19 06:05:10|2306.09|2304.59|2306.17|2304.67|2306.19|2304.69|2306.06|2304.56|0
1642572320000|2022-01-19 06:05:20|2306.16|2304.66|2306.06|2304.56|2306.16|2304.66|2305.95|2304.45|0
1642572330000|2022-01-19 06:05:30|2306.04|2304.54|2305.75|2304.25|2306.04|2304.54|2305.53|2304.03|0
1642572340000|2022-01-19 06:05:40|2305.78|2304.28|2305.86|2304.36|2305.86|2304.36|2305.77|2304.27|0
1642572350000|2022-01-19 06:05:50|2305.83|2304.33|2305.23|2303.73|2305.89|2304.39|2305.23|2303.73|0
1642572360000|2022-01-19 06:06:00|2305.26|2303.76|2306.49|2304.99|2306.6|2305.1|2305.26|2303.76|0
1642572370000|2022-01-19 06:06:10|2306.7|2305.2|2306.95|2305.45|2306.95|2305.45|2306.7|2305.2|0
1642572380000|2022-01-19 06:06:20|2306.96|2305.46|2306.74|2305.24|2306.96|2305.46|2306.73|2305.23|0
1642572390000|2022-01-19 06:06:30|2306.77|2305.27|2306.84|2305.34|2306.84|2305.34|2306.73|2305.23|0
1642572400000|2022-01-19 06:06:40|2306.83|2305.33|2307.06|2305.56|2307.06|2305.56|2306.83|2305.33|0
1642572410000|2022-01-19 06:06:50|2307.03|2305.53|2307.4|2305.9|2307.4|2305.9|2306.96|2305.46|0
1642572420000|2022-01-19 06:07:00|2307.47|2305.97|2307.87|2306.37|2307.87|2306.37|2307.47|2305.97|0
1642572430000|2022-01-19 06:07:10|2307.94|2306.44|2308.72|2307.22|2308.72|2307.22|2307.94|2306.44|0
1642572440000|2022-01-19 06:07:20|2308.71|2307.21|2308.46|2306.96|2308.71|2307.21|2308.24|2306.74|0
1642572450000|2022-01-19 06:07:30|2308.53|2307.03|2307.99|2306.49|2308.67|2307.17|2307.99|2306.49|0
1642572460000|2022-01-19 06:07:40|2307.92|2306.42|2307.34|2305.84|2307.99|2306.49|2307.34|2305.84|0
1642572470000|2022-01-19 06:07:50|2307.28|2305.78|2307.65|2306.15|2307.66|2306.16|2307.14|2305.64|0
1642572480000|2022-01-19 06:08:00|2307.62|2306.12|2308.43|2306.93|2308.43|2306.93|2307.55|2306.05|0
1642572490000|2022-01-19 06:08:10|2308.45|2306.95|2308.39|2306.89|2308.61|2307.11|2307.96|2306.46|0
1642572500000|2022-01-19 06:08:20|2308.46|2306.96|2308.29|2306.79|2308.6|2307.1|2308.16|2306.66|0
1642572510000|2022-01-19 06:08:30|2308.32|2306.82|2308.32|2306.82|2308.54|2307.04|2308.2|2306.7|0
1642572520000|2022-01-19 06:08:40|2308.31|2306.81|2308.3|2306.8|2308.54|2307.04|2308.21|2306.71|0
1642572530000|2022-01-19 06:08:50|2308.27|2306.77|2308.31|2306.81|2308.54|2307.04|2308.21|2306.71|0
1642572540000|2022-01-19 06:09:00|2308.27|2306.77|2308.25|2306.75|2308.56|2307.06|2308.21|2306.71|0
1642572550000|2022-01-19 06:09:10|2308.28|2306.78|2308.22|2306.72|2308.35|2306.85|2308.22|2306.72|0
1642572560000|2022-01-19 06:09:20|2308.23|2306.73|2308.43|2306.93|2308.44|2306.94|2308.22|2306.72|0
1642572570000|2022-01-19 06:09:30|2308.42|2306.92|2308.42|2306.92|2308.64|2307.14|2308.4|2306.9|0
1642572580000|2022-01-19 06:09:40|2308.41|2306.91|2308.65|2307.15|2308.84|2307.34|2308.41|2306.91|0
1642572590000|2022-01-19 06:09:50|2308.51|2307.01|2308.6|2307.1|2308.62|2307.12|2308.4|2306.9|0
1642572600000|2022-01-19 06:10:00|2308.61|2307.11|2308.42|2306.92|2308.63|2307.13|2308.41|2306.91|0
1642572610000|2022-01-19 06:10:10|2308.36|2306.86|2308.26|2306.76|2308.6|2307.1|2308.26|2306.76|0
1642572620000|2022-01-19 06:10:20|2308.3|2306.8|2308.2|2306.7|2308.41|2306.91|2308.07|2306.57|0
1642572630000|2022-01-19 06:10:30|2308.19|2306.69|2308.29|2306.79|2308.42|2306.92|2307.98|2306.48|0
1642572640000|2022-01-19 06:10:40|2308.26|2306.76|2308.41|2306.91|2308.42|2306.92|2308.19|2306.69|0
1642572650000|2022-01-19 06:10:50|2308.42|2306.92|2308.29|2306.79|2308.42|2306.92|2308.2|2306.7|0
1642572660000|2022-01-19 06:11:00|2308.3|2306.8|2308.29|2306.79|2308.42|2306.92|2308.2|2306.7|0
1642572670000|2022-01-19 06:11:10|2308.3|2306.8|2308.89|2307.39|2308.89|2307.39|2308.22|2306.72|0
1642572680000|2022-01-19 06:11:20|2308.86|2307.36|2308.76|2307.26|2308.86|2307.36|2308.67|2307.17|0
1642572690000|2022-01-19 06:11:30|2308.77|2307.27|2308.76|2307.26|2308.77|2307.27|2308.76|2307.26|0
1642572700000|2022-01-19 06:11:40|2308.73|2307.23|2308.66|2307.16|2308.75|2307.25|2308.66|2307.16|0
1642572710000|2022-01-19 06:11:50|2308.67|2307.17|2308.75|2307.25|2308.76|2307.26|2308.66|2307.16|0
1642572720000|2022-01-19 06:12:00|2308.74|2307.24|2308.22|2306.72|2308.74|2307.24|2308.21|2306.71|0
1642572730000|2022-01-19 06:12:10|2308.2|2306.7|2308.17|2306.67|2308.2|2306.7|2308.17|2306.67|0
1642572740000|2022-01-19 06:12:20|2308.1|2306.6|2307.97|2306.47|2308.1|2306.6|2307.97|2306.47|0
1642572750000|2022-01-19 06:12:30|2307.98|2306.48|2308.02|2306.52|2308.02|2306.52|2307.77|2306.27|0
1642572760000|2022-01-19 06:12:40|2308.08|2306.58|2308.53|2307.03|2308.77|2307.27|2308.08|2306.58|0
1642572770000|2022-01-19 06:12:50|2308.52|2307.02|2308.74|2307.24|2308.74|2307.24|2308.52|2307.02|0
1642572780000|2022-01-19 06:13:00|2308.75|2307.25|2308.75|2307.25|2308.77|2307.27|2308.75|2307.25|0
1642572790000|2022-01-19 06:13:10|2308.76|2307.26|2308.77|2307.27|2308.77|2307.27|2308.75|2307.25|0
1642572810000|2022-01-19 06:13:30|2308.78|2307.28|2308.97|2307.47|2309.49|2307.99|2308.78|2307.28|0
1642572820000|2022-01-19 06:13:40|2309.06|2307.56|2308.74|2307.24|2309.07|2307.57|2308.74|2307.24|0
1642572830000|2022-01-19 06:13:50|2308.75|2307.25|2308.85|2307.35|2308.85|2307.35|2308.75|2307.25|0
1642572840000|2022-01-19 06:14:00|2308.82|2307.32|2308.52|2307.02|2308.84|2307.34|2308.52|2307.02|0
1642572850000|2022-01-19 06:14:10|2308.55|2307.05|2308.53|2307.03|2308.62|2307.12|2308.53|2307.03|0
1642572860000|2022-01-19 06:14:20|2308.54|2307.04|2308.59|2307.09|2308.59|2307.09|2308.52|2307.02|0
1642572870000|2022-01-19 06:14:30|2308.58|2307.08|2308.59|2307.09|2308.59|2307.09|2308.58|2307.08|0
1642572880000|2022-01-19 06:14:40|2308.62|2307.12|2308.8|2307.3|2308.8|2307.3|2308.62|2307.12|0
1642572890000|2022-01-19 06:14:50|2308.81|2307.31|2308.68|2307.18|2308.81|2307.31|2308.59|2307.09|0
1642572900000|2022-01-19 06:15:00|2308.69|2307.19|2309.05|2307.55|2309.06|2307.56|2308.69|2307.19|0
1642572910000|2022-01-19 06:15:10|2309.03|2307.53|2308.81|2307.31|2309.03|2307.53|2308.58|2307.08|0
1642572920000|2022-01-19 06:15:20|2308.8|2307.3|2309.44|2307.94|2309.44|2307.94|2308.8|2307.3|0
1642572930000|2022-01-19 06:15:30|2309.47|2307.97|2309.66|2308.16|2309.68|2308.18|2309.44|2307.94|0
1642572940000|2022-01-19 06:15:40|2309.6|2308.1|2309.47|2307.97|2309.6|2308.1|2309.25|2307.75|0
1642572950000|2022-01-19 06:15:50|2309.46|2307.96|2308.8|2307.3|2309.46|2307.96|2308.8|2307.3|0
1642572960000|2022-01-19 06:16:00|2308.73|2307.23|2308.67|2307.17|2308.73|2307.23|2308.58|2307.08|0
1642572970000|2022-01-19 06:16:10|2308.58|2307.08|2308.77|2307.27|2308.77|2307.27|2308.56|2307.06|0
1642572980000|2022-01-19 06:16:20|2308.75|2307.25|2308.75|2307.25|2308.75|2307.25|2308.53|2307.03|0
1642572990000|2022-01-19 06:16:30|2308.69|2307.19|2308.65|2307.15|2308.77|2307.27|2308.55|2307.05|0
1642573000000|2022-01-19 06:16:40|2308.64|2307.14|2308.75|2307.25|2308.75|2307.25|2308.55|2307.05|0
1642573010000|2022-01-19 06:16:50|2308.77|2307.27|2308.75|2307.25|2308.77|2307.27|2308.75|2307.25|0
1642573020000|2022-01-19 06:17:00|2308.77|2307.27|2308.78|2307.28|2308.89|2307.39|2308.77|2307.27|0
1642573030000|2022-01-19 06:17:10|2308.71|2307.21|2308.8|2307.3|2308.8|2307.3|2308.55|2307.05|0
1642573040000|2022-01-19 06:17:20|2308.81|2307.31|2308.8|2307.3|2308.81|2307.31|2308.8|2307.3|0
1642573050000|2022-01-19 06:17:30|2308.81|2307.31|2308.8|2307.3|2308.81|2307.31|2308.78|2307.28|0
1642573060000|2022-01-19 06:17:40|2308.79|2307.29|2308.8|2307.3|2308.81|2307.31|2308.79|2307.29|0
1642573070000|2022-01-19 06:17:50|2308.78|2307.28|2308.67|2307.17|2308.78|2307.28|2308.56|2307.06|0
1642573080000|2022-01-19 06:18:00|2308.68|2307.18|2309.02|2307.52|2309.03|2307.53|2308.68|2307.18|0
1642573090000|2022-01-19 06:18:10|2309|2307.5|2309.02|2307.52|2309.02|2307.52|2309|2307.5|0
1642573100000|2022-01-19 06:18:20|2309.09|2307.59|2309.25|2307.75|2309.25|2307.75|2309.09|2307.59|0
1642573110000|2022-01-19 06:18:30|2309.24|2307.74|2309.27|2307.77|2309.27|2307.77|2309.24|2307.74|0
1642573130000|2022-01-19 06:18:50|2309.33|2307.83|2309.47|2307.97|2309.47|2307.97|2309.33|2307.83|0
1642573140000|2022-01-19 06:19:00|2309.4|2307.9|2309.27|2307.77|2309.4|2307.9|2309.25|2307.75|0
1642573160000|2022-01-19 06:19:20|2309.25|2307.75|2309.25|2307.75|2309.25|2307.75|2309.25|2307.75|0
1642573170000|2022-01-19 06:19:30|2309.27|2307.77|2309.27|2307.77|2309.27|2307.77|2309.27|2307.77|0
1642573180000|2022-01-19 06:19:40|2309.25|2307.75|2309.25|2307.75|2309.25|2307.75|2309.25|2307.75|0
1642573190000|2022-01-19 06:19:50|2309.27|2307.77|2309.47|2307.97|2309.47|2307.97|2309.27|2307.77|0
1642573200000|2022-01-19 06:20:00|2309.46|2307.96|2309.27|2307.77|2309.46|2307.96|2309.25|2307.75|0
1642573210000|2022-01-19 06:20:10|2309.31|2307.81|2309.52|2308.02|2309.52|2308.02|2309.31|2307.81|0
1642573220000|2022-01-19 06:20:20|2309.51|2308.01|2309.5|2308|2309.51|2308.01|2309.5|2308|0
1642573230000|2022-01-19 06:20:30|2309.57|2308.07|2309.6|2308.1|2309.72|2308.22|2309.57|2308.07|0
1642573240000|2022-01-19 06:20:40|2309.57|2308.07|2309.94|2308.44|2309.94|2308.44|2309.52|2308.02|0
1642573250000|2022-01-19 06:20:50|2309.96|2308.46|2309.96|2308.46|2310.18|2308.68|2309.95|2308.45|0
1642573260000|2022-01-19 06:21:00|2309.92|2308.42|2309.75|2308.25|2309.92|2308.42|2309.54|2308.04|0
1642573270000|2022-01-19 06:21:10|2309.65|2308.15|2309.51|2308.01|2309.65|2308.15|2309.43|2307.93|0
1642573280000|2022-01-19 06:21:20|2309.5|2308|2309.29|2307.79|2309.5|2308|2309.16|2307.66|0
1642573290000|2022-01-19 06:21:30|2309.31|2307.81|2309.31|2307.81|2309.31|2307.81|2309.29|2307.79|0
1642573300000|2022-01-19 06:21:40|2309.27|2307.77|2309.29|2307.79|2309.29|2307.79|2309.07|2307.57|0
1642573310000|2022-01-19 06:21:50|2309.28|2307.78|2309.28|2307.78|2309.28|2307.78|2309.28|2307.78|0
1642573320000|2022-01-19 06:22:00|2309.27|2307.77|2309.15|2307.65|2309.27|2307.77|2309.15|2307.65|0
1642573330000|2022-01-19 06:22:10|2309.12|2307.62|2309.05|2307.55|2309.12|2307.62|2309.05|2307.55|0
1642573340000|2022-01-19 06:22:20|2308.98|2307.48|2308.84|2307.34|2308.98|2307.48|2308.84|2307.34|0
1642573350000|2022-01-19 06:22:30|2308.85|2307.35|2309.27|2307.77|2309.28|2307.78|2308.85|2307.35|0
1642573360000|2022-01-19 06:22:40|2309.26|2307.76|2309.05|2307.55|2309.26|2307.76|2309.05|2307.55|0
1642573370000|2022-01-19 06:22:50|2309.03|2307.53|2309.03|2307.53|2309.05|2307.55|2309.03|2307.53|0
1642573380000|2022-01-19 06:23:00|2309.05|2307.55|2309.71|2308.21|2309.71|2308.21|2309.05|2307.55|0
1642573390000|2022-01-19 06:23:10|2309.7|2308.2|2309.71|2308.21|2309.71|2308.21|2309.69|2308.19|0
1642573400000|2022-01-19 06:23:20|2309.69|2308.19|2309.71|2308.21|2309.72|2308.22|2309.69|2308.19|0
1642573410000|2022-01-19 06:23:30|2309.72|2308.22|2309.75|2308.25|2309.75|2308.25|2309.72|2308.22|0
1642573420000|2022-01-19 06:23:40|2309.76|2308.26|2310.19|2308.69|2310.19|2308.69|2309.76|2308.26|0
1642573430000|2022-01-19 06:23:50|2310.25|2308.75|2310.42|2308.92|2310.42|2308.92|2310.25|2308.75|0
1642573440000|2022-01-19 06:24:00|2310.41|2308.91|2310.66|2309.16|2310.67|2309.17|2310.2|2308.7|0
1642573450000|2022-01-19 06:24:10|2310.65|2309.15|2310.4|2308.9|2310.65|2309.15|2310.28|2308.78|0
1642573460000|2022-01-19 06:24:20|2310.41|2308.91|2310.51|2309.01|2310.65|2309.15|2310.4|2308.9|0
1642573470000|2022-01-19 06:24:30|2310.5|2309|2310.4|2308.9|2310.5|2309|2310.4|2308.9|0
1642573480000|2022-01-19 06:24:40|2310.41|2308.91|2310.63|2309.13|2310.63|2309.13|2310.4|2308.9|0
1642573490000|2022-01-19 06:24:50|2310.62|2309.12|2310.66|2309.16|2310.66|2309.16|2310.62|2309.12|0
1642573500000|2022-01-19 06:25:00|2310.68|2309.18|2310.7|2309.2|2310.71|2309.21|2310.55|2309.05|0
1642573510000|2022-01-19 06:25:10|2310.71|2309.21|2310.57|2309.07|2310.71|2309.21|2310.57|2309.07|0
1642573520000|2022-01-19 06:25:20|2310.56|2309.06|2310.5|2309|2310.57|2309.07|2310.47|2308.97|0
1642573530000|2022-01-19 06:25:30|2310.49|2308.99|2310.77|2309.27|2310.9|2309.4|2310.47|2308.97|0
1642573540000|2022-01-19 06:25:40|2310.78|2309.28|2310.91|2309.41|2310.91|2309.41|2310.78|2309.28|0
1642573550000|2022-01-19 06:25:50|2310.9|2309.4|2310.91|2309.41|2310.91|2309.41|2310.9|2309.4|0
1642573560000|2022-01-19 06:26:00|2310.9|2309.4|2310.89|2309.39|2310.9|2309.4|2310.89|2309.39|0
1642573570000|2022-01-19 06:26:10|2310.9|2309.4|2310.69|2309.19|2310.91|2309.41|2310.69|2309.19|0
1642573580000|2022-01-19 06:26:20|2310.62|2309.12|2310.7|2309.2|2310.7|2309.2|2310.47|2308.97|0
1642573590000|2022-01-19 06:26:30|2310.69|2309.19|2310.68|2309.18|2310.7|2309.2|2310.68|2309.18|0
1642573600000|2022-01-19 06:26:40|2310.69|2309.19|2310.35|2308.85|2310.7|2309.2|2310.35|2308.85|0
1642573610000|2022-01-19 06:26:50|2310.31|2308.81|2310.26|2308.76|2310.31|2308.81|2310.24|2308.74|0
1642573620000|2022-01-19 06:27:00|2310.27|2308.77|2310.37|2308.87|2310.49|2308.99|2310.14|2308.64|0
1642573630000|2022-01-19 06:27:10|2310.36|2308.86|2310.48|2308.98|2310.48|2308.98|2310.26|2308.76|0
1642573640000|2022-01-19 06:27:20|2310.49|2308.99|2310.24|2308.74|2310.49|2308.99|2310.24|2308.74|0
1642573650000|2022-01-19 06:27:30|2310.23|2308.73|2310.32|2308.82|2310.46|2308.96|2310.23|2308.73|0
1642573660000|2022-01-19 06:27:40|2310.28|2308.78|2310.42|2308.92|2310.42|2308.92|2310.2|2308.7|0
1642573670000|2022-01-19 06:27:50|2310.41|2308.91|2310.21|2308.71|2310.41|2308.91|2310.2|2308.7|0
1642573680000|2022-01-19 06:28:00|2310.2|2308.7|2310.2|2308.7|2310.2|2308.7|2310.08|2308.58|0
1642573690000|2022-01-19 06:28:10|2310.18|2308.68|2309.96|2308.46|2310.18|2308.68|2309.96|2308.46|0
1642573710000|2022-01-19 06:28:30|2309.98|2308.48|2309.68|2308.18|2309.98|2308.48|2309.68|2308.18|0
1642573720000|2022-01-19 06:28:40|2309.54|2308.04|2309.54|2308.04|2309.63|2308.13|2309.54|2308.04|0
1642573730000|2022-01-19 06:28:50|2309.52|2308.02|2309.3|2307.8|2309.52|2308.02|2309.3|2307.8|0
1642573740000|2022-01-19 06:29:00|2309.32|2307.82|2309.54|2308.04|2309.54|2308.04|2309.31|2307.81|0
1642573750000|2022-01-19 06:29:10|2309.5|2308|2309.42|2307.92|2309.5|2308|2309.42|2307.92|0
1642573760000|2022-01-19 06:29:20|2309.54|2308.04|2309.3|2307.8|2309.55|2308.05|2309.3|2307.8|0
1642573770000|2022-01-19 06:29:30|2309.27|2307.77|2309.19|2307.69|2309.27|2307.77|2309.08|2307.58|0
1642573780000|2022-01-19 06:29:40|2309.22|2307.72|2309.32|2307.82|2309.32|2307.82|2309.22|2307.72|0
1642573790000|2022-01-19 06:29:50|2309.33|2307.83|2309.19|2307.69|2309.43|2307.93|2309.19|2307.69|0
1642573800000|2022-01-19 06:30:00|2309.2|2307.7|2309.1|2307.6|2309.33|2307.83|2308.97|2307.47|0
1642573810000|2022-01-19 06:30:10|2309.09|2307.59|2309.39|2307.89|2309.39|2307.89|2309.09|2307.59|0
1642573820000|2022-01-19 06:30:20|2309.4|2307.9|2309.52|2308.02|2309.52|2308.02|2309.4|2307.9|0
1642573830000|2022-01-19 06:30:30|2309.51|2308.01|2309.51|2308.01|2309.52|2308.02|2309.51|2308.01|0
1642573850000|2022-01-19 06:30:50|2309.5|2308|2309.07|2307.57|2309.5|2308|2309.07|2307.57|0
1642573860000|2022-01-19 06:31:00|2309.1|2307.6|2308.95|2307.45|2309.16|2307.66|2308.86|2307.36|0
1642573870000|2022-01-19 06:31:10|2308.94|2307.44|2308.95|2307.45|2308.95|2307.45|2308.85|2307.35|0
1642573880000|2022-01-19 06:31:20|2308.92|2307.42|2308.85|2307.35|2308.95|2307.45|2308.85|2307.35|0
1642573890000|2022-01-19 06:31:30|2308.83|2307.33|2308.83|2307.33|2308.83|2307.33|2308.83|2307.33|0
1642573900000|2022-01-19 06:31:40|2308.8|2307.3|2308.48|2306.98|2308.8|2307.3|2308.39|2306.89|0
1642573910000|2022-01-19 06:31:50|2308.45|2306.95|2308.16|2306.66|2308.45|2306.95|2308.15|2306.65|0
1642573920000|2022-01-19 06:32:00|2308.19|2306.69|2308.38|2306.88|2308.58|2307.08|2308.19|2306.69|0
1642573930000|2022-01-19 06:32:10|2308.36|2306.86|2308.37|2306.87|2308.37|2306.87|2308.16|2306.66|0
1642573940000|2022-01-19 06:32:20|2308.38|2306.88|2308.17|2306.67|2308.6|2307.1|2307.96|2306.46|0
1642573950000|2022-01-19 06:32:30|2308.48|2306.98|2309.45|2307.95|2309.67|2308.17|2308.48|2306.98|0
1642573960000|2022-01-19 06:32:40|2309.44|2307.94|2309.45|2307.95|2309.54|2308.04|2309.44|2307.94|0
1642573970000|2022-01-19 06:32:50|2309.44|2307.94|2309.23|2307.73|2309.44|2307.94|2309.23|2307.73|0
1642573980000|2022-01-19 06:33:00|2309.24|2307.74|2309.22|2307.72|2309.24|2307.74|2309.01|2307.51|0
1642573990000|2022-01-19 06:33:10|2309.21|2307.71|2309.2|2307.7|2309.22|2307.72|2309.2|2307.7|0
1642574000000|2022-01-19 06:33:20|2309.22|2307.72|2309.04|2307.54|2309.22|2307.72|2308.98|2307.48|0
1642574010000|2022-01-19 06:33:30|2308.98|2307.48|2308.98|2307.48|2308.98|2307.48|2308.97|2307.47|0
1642574020000|2022-01-19 06:33:40|2308.97|2307.47|2308.95|2307.45|2309.17|2307.67|2308.95|2307.45|0
1642574030000|2022-01-19 06:33:50|2308.94|2307.44|2308.91|2307.41|2308.94|2307.44|2308.69|2307.19|0
1642574040000|2022-01-19 06:34:00|2308.88|2307.38|2308.69|2307.19|2308.93|2307.43|2308.69|2307.19|0
1642574050000|2022-01-19 06:34:10|2308.7|2307.2|2308.7|2307.2|2308.7|2307.2|2308.47|2306.97|0
1642574060000|2022-01-19 06:34:20|2308.67|2307.17|2308.47|2306.97|2308.7|2307.2|2308.47|2306.97|0
1642574070000|2022-01-19 06:34:30|2308.5|2307|2308.48|2306.98|2308.57|2307.07|2308.47|2306.97|0
1642574080000|2022-01-19 06:34:40|2308.49|2306.99|2308.26|2306.76|2308.49|2306.99|2308.26|2306.76|0
1642574090000|2022-01-19 06:34:50|2308.23|2306.73|2308.16|2306.66|2308.29|2306.79|2308.05|2306.55|0
1642574100000|2022-01-19 06:35:00|2308.12|2306.62|2308.31|2306.81|2308.31|2306.81|2308.07|2306.57|0
1642574110000|2022-01-19 06:35:10|2308.32|2306.82|2308.51|2307.01|2308.61|2307.11|2308.32|2306.82|0
1642574120000|2022-01-19 06:35:20|2308.52|2307.02|2308.52|2307.02|2308.52|2307.02|2308.52|2307.02|0
1642574130000|2022-01-19 06:35:30|2308.51|2307.01|2308.27|2306.77|2308.51|2307.01|2308.27|2306.77|0
1642574140000|2022-01-19 06:35:40|2308.26|2306.76|2308.26|2306.76|2308.26|2306.76|2308.25|2306.75|0
1642574150000|2022-01-19 06:35:50|2308.25|2306.75|2308.27|2306.77|2308.36|2306.86|2308.25|2306.75|0
1642574160000|2022-01-19 06:36:00|2308.29|2306.79|2308.51|2307.01|2308.52|2307.02|2308.29|2306.79|0
1642574170000|2022-01-19 06:36:10|2308.5|2307|2308.29|2306.79|2308.5|2307|2308.28|2306.78|0
1642574180000|2022-01-19 06:36:20|2308.28|2306.78|2308.06|2306.56|2308.28|2306.78|2308.06|2306.56|0
1642574190000|2022-01-19 06:36:30|2308.07|2306.57|2308.08|2306.58|2308.08|2306.58|2308.06|2306.56|0
1642574200000|2022-01-19 06:36:40|2308.07|2306.57|2308.28|2306.78|2308.32|2306.82|2308.07|2306.57|0
1642574210000|2022-01-19 06:36:50|2308.2|2306.7|2308.12|2306.62|2308.21|2306.71|2308.11|2306.61|0
1642574220000|2022-01-19 06:37:00|2308.13|2306.63|2308.26|2306.76|2308.37|2306.87|2308.13|2306.63|0
1642574230000|2022-01-19 06:37:10|2308.24|2306.74|2308.22|2306.72|2308.24|2306.74|2308.13|2306.63|0
1642574240000|2022-01-19 06:37:20|2308.23|2306.73|2308.23|2306.73|2308.23|2306.73|2308.12|2306.62|0
1642574250000|2022-01-19 06:37:30|2308.24|2306.74|2308.24|2306.74|2308.37|2306.87|2308.24|2306.74|0
1642574260000|2022-01-19 06:37:40|2308.21|2306.71|2308.25|2306.75|2308.26|2306.76|2308.15|2306.65|0
1642574270000|2022-01-19 06:37:50|2308.24|2306.74|2308.57|2307.07|2308.58|2307.08|2308.24|2306.74|0
1642574280000|2022-01-19 06:38:00|2308.58|2307.08|2308.81|2307.31|2308.82|2307.32|2308.57|2307.07|0
1642574290000|2022-01-19 06:38:10|2308.8|2307.3|2309.01|2307.51|2309.03|2307.53|2308.79|2307.29|0
1642574300000|2022-01-19 06:38:20|2309|2307.5|2309.03|2307.53|2309.03|2307.53|2309|2307.5|0
1642574320000|2022-01-19 06:38:40|2309.06|2307.56|2309.04|2307.54|2309.13|2307.63|2309.01|2307.51|0
1642574330000|2022-01-19 06:38:50|2309.13|2307.63|2309.23|2307.73|2309.26|2307.76|2309.03|2307.53|0
1642574340000|2022-01-19 06:39:00|2309.24|2307.74|2309.47|2307.97|2309.47|2307.97|2309.23|2307.73|0
1642574350000|2022-01-19 06:39:10|2309.54|2308.04|2309.65|2308.15|2309.67|2308.17|2309.54|2308.04|0
1642574360000|2022-01-19 06:39:20|2309.66|2308.16|2309.67|2308.17|2309.67|2308.17|2309.66|2308.16|0
1642574370000|2022-01-19 06:39:30|2309.69|2308.19|2309.69|2308.19|2309.69|2308.19|2309.69|2308.19|0
1642574380000|2022-01-19 06:39:40|2309.76|2308.26|2309.89|2308.39|2309.89|2308.39|2309.76|2308.26|0
1642574390000|2022-01-19 06:39:50|2309.91|2308.41|2310.01|2308.51|2310.01|2308.51|2309.9|2308.4|0
1642574400000|2022-01-19 06:40:00|2310.05|2308.55|2310.47|2308.97|2310.55|2309.05|2310.05|2308.55|0
1642574410000|2022-01-19 06:40:10|2310.32|2308.82|2310.1|2308.6|2310.32|2308.82|2310.1|2308.6|0
1642574420000|2022-01-19 06:40:20|2310.09|2308.59|2309.87|2308.37|2310.09|2308.59|2309.87|2308.37|0
1642574430000|2022-01-19 06:40:30|2309.85|2308.35|2309.44|2307.94|2309.85|2308.35|2309.44|2307.94|0
1642574440000|2022-01-19 06:40:40|2309.47|2307.97|2310.35|2308.85|2310.35|2308.85|2309.47|2307.97|0
1642574450000|2022-01-19 06:40:50|2310.36|2308.86|2310.56|2309.06|2310.56|2309.06|2310.36|2308.86|0
1642574460000|2022-01-19 06:41:00|2310.57|2309.07|2310.57|2309.07|2310.58|2309.08|2310.57|2309.07|0
1642574470000|2022-01-19 06:41:10|2310.58|2309.08|2310.35|2308.85|2310.58|2309.08|2310.35|2308.85|0
1642574480000|2022-01-19 06:41:20|2310.36|2308.86|2310.38|2308.88|2310.38|2308.88|2310.36|2308.86|0
1642574490000|2022-01-19 06:41:30|2310.58|2309.08|2310.6|2309.1|2310.6|2309.1|2310.58|2309.08|0
1642574500000|2022-01-19 06:41:40|2310.61|2309.11|2310.63|2309.13|2310.63|2309.13|2310.5|2309|0
1642574510000|2022-01-19 06:41:50|2310.64|2309.14|2310.86|2309.36|2310.86|2309.36|2310.64|2309.14|0
1642574520000|2022-01-19 06:42:00|2310.88|2309.38|2310.97|2309.47|2310.97|2309.47|2310.88|2309.38|0
1642574530000|2022-01-19 06:42:10|2311|2309.5|2311.1|2309.6|2311.32|2309.82|2311|2309.5|0
1642574540000|2022-01-19 06:42:20|2311.08|2309.58|2311.1|2309.6|2311.1|2309.6|2311.08|2309.58|0
1642574550000|2022-01-19 06:42:30|2311.11|2309.61|2311.32|2309.82|2311.32|2309.82|2311.1|2309.6|0
1642574560000|2022-01-19 06:42:40|2311.3|2309.8|2310.51|2309.01|2311.3|2309.8|2310.42|2308.92|0
1642574570000|2022-01-19 06:42:50|2310.5|2309|2310.39|2308.89|2310.51|2309.01|2310.39|2308.89|0
1642574580000|2022-01-19 06:43:00|2310.46|2308.96|2310.61|2309.11|2310.61|2309.11|2310.46|2308.96|0
1642574590000|2022-01-19 06:43:10|2310.58|2309.08|2310.17|2308.67|2310.58|2309.08|2310.17|2308.67|0
1642574600000|2022-01-19 06:43:20|2310.21|2308.71|2309.95|2308.45|2310.26|2308.76|2309.94|2308.44|0
1642574610000|2022-01-19 06:43:30|2309.88|2308.38|2309.81|2308.31|2309.88|2308.38|2309.73|2308.23|0
1642574620000|2022-01-19 06:43:40|2309.85|2308.35|2309.94|2308.44|2309.95|2308.45|2309.85|2308.35|0
1642574630000|2022-01-19 06:43:50|2309.93|2308.43|2309.9|2308.4|2310.13|2308.63|2309.9|2308.4|0
1642574640000|2022-01-19 06:44:00|2309.94|2308.44|2309.9|2308.4|2310.01|2308.51|2309.9|2308.4|0
1642574650000|2022-01-19 06:44:10|2309.94|2308.44|2310.14|2308.64|2310.15|2308.65|2309.9|2308.4|0
1642574660000|2022-01-19 06:44:20|2310.21|2308.71|2310.36|2308.86|2310.36|2308.86|2310.21|2308.71|0
1642574670000|2022-01-19 06:44:30|2310.35|2308.85|2310.35|2308.85|2310.35|2308.85|2310.34|2308.84|0
1642574680000|2022-01-19 06:44:40|2310.34|2308.84|2310.34|2308.84|2310.36|2308.86|2310.34|2308.84|0
1642574690000|2022-01-19 06:44:50|2310.35|2308.85|2310.15|2308.65|2310.36|2308.86|2310.15|2308.65|0
1642574700000|2022-01-19 06:45:00|2310.16|2308.66|2310.17|2308.67|2310.26|2308.76|2310.15|2308.65|0
1642574710000|2022-01-19 06:45:10|2310.18|2308.68|2310.41|2308.91|2310.5|2309|2310.18|2308.68|0
1642574720000|2022-01-19 06:45:20|2310.42|2308.92|2310.51|2309.01|2310.51|2309.01|2310.4|2308.9|0
1642574730000|2022-01-19 06:45:30|2310.49|2308.99|2310.49|2308.99|2310.5|2309|2310.49|2308.99|0
1642574740000|2022-01-19 06:45:40|2310.48|2308.98|2310.82|2309.32|2310.82|2309.32|2310.39|2308.89|0
1642574750000|2022-01-19 06:45:50|2310.83|2309.33|2310.82|2309.32|2310.83|2309.33|2310.82|2309.32|0
1642574760000|2022-01-19 06:46:00|2310.83|2309.33|2310.82|2309.32|2310.83|2309.33|2310.82|2309.32|0
1642574770000|2022-01-19 06:46:10|2310.83|2309.33|2310.67|2309.17|2310.83|2309.33|2310.58|2309.08|0
1642574780000|2022-01-19 06:46:20|2310.68|2309.18|2310.57|2309.07|2310.69|2309.19|2310.57|2309.07|0
1642574790000|2022-01-19 06:46:30|2310.56|2309.06|2310.55|2309.05|2310.56|2309.06|2310.55|2309.05|0
1642574800000|2022-01-19 06:46:40|2310.57|2309.07|2310.79|2309.29|2310.79|2309.29|2310.57|2309.07|0
1642574810000|2022-01-19 06:46:50|2310.78|2309.28|2310.79|2309.29|2310.79|2309.29|2310.77|2309.27|0
1642574820000|2022-01-19 06:47:00|2310.8|2309.3|2310.55|2309.05|2310.8|2309.3|2310.55|2309.05|0
1642574830000|2022-01-19 06:47:10|2310.56|2309.06|2310.44|2308.94|2310.56|2309.06|2310.44|2308.94|0
1642574840000|2022-01-19 06:47:20|2310.4|2308.9|2310.55|2309.05|2310.55|2309.05|2310.33|2308.83|0
1642574850000|2022-01-19 06:47:30|2310.56|2309.06|2310.77|2309.27|2310.77|2309.27|2310.56|2309.06|0
1642574860000|2022-01-19 06:47:40|2310.76|2309.26|2310.66|2309.16|2310.76|2309.26|2310.55|2309.05|0
1642574870000|2022-01-19 06:47:50|2310.65|2309.15|2310.65|2309.15|2310.66|2309.16|2310.55|2309.05|0
1642574880000|2022-01-19 06:48:00|2310.66|2309.16|2311.13|2309.63|2311.13|2309.63|2310.66|2309.16|0
1642574890000|2022-01-19 06:48:10|2311.17|2309.67|2311.34|2309.84|2311.35|2309.85|2311.17|2309.67|0
1642574900000|2022-01-19 06:48:20|2311.31|2309.81|2311.33|2309.83|2311.33|2309.83|2311.24|2309.74|0
1642574910000|2022-01-19 06:48:30|2311.34|2309.84|2311.26|2309.76|2311.35|2309.85|2311.26|2309.76|0
1642574920000|2022-01-19 06:48:40|2311.29|2309.79|2311.48|2309.98|2311.48|2309.98|2311.29|2309.79|0
1642574930000|2022-01-19 06:48:50|2311.47|2309.97|2311.48|2309.98|2311.48|2309.98|2311.34|2309.84|0
1642574940000|2022-01-19 06:49:00|2311.44|2309.94|2311.37|2309.87|2311.44|2309.94|2311.26|2309.76|0
1642574950000|2022-01-19 06:49:10|2311.33|2309.83|2311.04|2309.54|2311.33|2309.83|2311.03|2309.53|0
1642574960000|2022-01-19 06:49:20|2311.08|2309.58|2311.26|2309.76|2311.26|2309.76|2311.04|2309.54|0
1642574970000|2022-01-19 06:49:30|2311.35|2309.85|2311.24|2309.74|2311.35|2309.85|2311.24|2309.74|0
1642574980000|2022-01-19 06:49:40|2311.23|2309.73|2311.24|2309.74|2311.24|2309.74|2311.02|2309.52|0
1642574990000|2022-01-19 06:49:50|2311.27|2309.77|2311.02|2309.52|2311.33|2309.83|2311.02|2309.52|0
1642575000000|2022-01-19 06:50:00|2311.03|2309.53|2310.91|2309.41|2311.03|2309.53|2310.82|2309.32|0
1642575010000|2022-01-19 06:50:10|2310.82|2309.32|2310.79|2309.29|2310.82|2309.32|2310.68|2309.18|0
1642575020000|2022-01-19 06:50:20|2310.75|2309.25|2310.66|2309.16|2310.75|2309.25|2310.66|2309.16|0
1642575030000|2022-01-19 06:50:30|2310.7|2309.2|2310.88|2309.38|2310.88|2309.38|2310.7|2309.2|0
1642575040000|2022-01-19 06:50:40|2310.87|2309.37|2310.77|2309.27|2310.87|2309.37|2310.77|2309.27|0
1642575050000|2022-01-19 06:50:50|2310.76|2309.26|2310.77|2309.27|2310.77|2309.27|2310.76|2309.26|0
1642575060000|2022-01-19 06:51:00|2310.78|2309.28|2310.77|2309.27|2310.78|2309.28|2310.77|2309.27|0
1642575070000|2022-01-19 06:51:10|2310.78|2309.28|2311|2309.5|2311|2309.5|2310.78|2309.28|0
1642575080000|2022-01-19 06:51:20|2311.01|2309.51|2311.22|2309.72|2311.22|2309.72|2311.01|2309.51|0
1642575090000|2022-01-19 06:51:30|2311.2|2309.7|2311|2309.5|2311.2|2309.7|2310.99|2309.49|0
1642575100000|2022-01-19 06:51:40|2311.03|2309.53|2311|2309.5|2311.09|2309.59|2310.98|2309.48|0
1642575110000|2022-01-19 06:51:50|2310.99|2309.49|2310.98|2309.48|2310.99|2309.49|2310.98|2309.48|0
1642575120000|2022-01-19 06:52:00|2310.97|2309.47|2310.42|2308.92|2310.97|2309.47|2310.42|2308.92|0
1642575130000|2022-01-19 06:52:10|2310.39|2308.89|2310.77|2309.27|2310.78|2309.28|2310.22|2308.72|0
1642575140000|2022-01-19 06:52:20|2310.78|2309.28|2310.79|2309.29|2310.88|2309.38|2310.78|2309.28|0
1642575150000|2022-01-19 06:52:30|2310.78|2309.28|2310.66|2309.16|2310.78|2309.28|2310.65|2309.15|0
1642575160000|2022-01-19 06:52:40|2310.69|2309.19|2310.56|2309.06|2310.78|2309.28|2310.56|2309.06|0
1642575170000|2022-01-19 06:52:50|2310.57|2309.07|2310.78|2309.28|2310.78|2309.28|2310.57|2309.07|0
1642575180000|2022-01-19 06:53:00|2310.74|2309.24|2310.54|2309.04|2310.74|2309.24|2310.42|2308.92|0
1642575190000|2022-01-19 06:53:10|2310.56|2309.06|2310.66|2309.16|2310.67|2309.17|2310.56|2309.06|0
1642575200000|2022-01-19 06:53:20|2310.63|2309.13|2310.36|2308.86|2310.66|2309.16|2310.35|2308.85|0
1642575210000|2022-01-19 06:53:30|2310.35|2308.85|2310.37|2308.87|2310.37|2308.87|2310.35|2308.85|0
1642575220000|2022-01-19 06:53:40|2310.38|2308.88|2310.58|2309.08|2310.58|2309.08|2310.38|2308.88|0
1642575230000|2022-01-19 06:53:50|2310.62|2309.12|2310.6|2309.1|2310.8|2309.3|2310.58|2309.08|0
1642575240000|2022-01-19 06:54:00|2310.67|2309.17|2310.83|2309.33|2310.83|2309.33|2310.61|2309.11|0
1642575250000|2022-01-19 06:54:10|2310.82|2309.32|2310.61|2309.11|2310.82|2309.32|2310.6|2309.1|0
1642575260000|2022-01-19 06:54:20|2310.6|2309.1|2310.58|2309.08|2310.6|2309.1|2310.47|2308.97|0
1642575270000|2022-01-19 06:54:30|2310.57|2309.07|2310.57|2309.07|2310.57|2309.07|2310.57|2309.07|0
1642575280000|2022-01-19 06:54:40|2310.56|2309.06|2310.34|2308.84|2310.56|2309.06|2310.34|2308.84|0
1642575290000|2022-01-19 06:54:50|2310.3|2308.8|2310.22|2308.72|2310.3|2308.8|2310.22|2308.72|0
1642575300000|2022-01-19 06:55:00|2310.18|2308.68|2310.45|2308.95|2310.45|2308.95|2310.13|2308.63|0
1642575310000|2022-01-19 06:55:10|2310.46|2308.96|2310.45|2308.95|2310.46|2308.96|2310.36|2308.86|0
1642575320000|2022-01-19 06:55:20|2310.46|2308.96|2310.8|2309.3|2310.8|2309.3|2310.46|2308.96|0
1642575330000|2022-01-19 06:55:30|2310.74|2309.24|2310.45|2308.95|2310.79|2309.29|2310.45|2308.95|0
1642575340000|2022-01-19 06:55:40|2310.47|2308.97|2310.58|2309.08|2310.58|2309.08|2310.45|2308.95|0
1642575350000|2022-01-19 06:55:50|2310.57|2309.07|2310.58|2309.08|2310.58|2309.08|2310.45|2308.95|0
1642575360000|2022-01-19 06:56:00|2310.54|2309.04|2310.38|2308.88|2310.58|2309.08|2310.38|2308.88|0
1642575370000|2022-01-19 06:56:10|2310.26|2308.76|2310.23|2308.73|2310.26|2308.76|2310.23|2308.73|0
1642575380000|2022-01-19 06:56:20|2310.24|2308.74|2310.25|2308.75|2310.25|2308.75|2310.24|2308.74|0
1642575390000|2022-01-19 06:56:30|2310.28|2308.78|2310.36|2308.86|2310.36|2308.86|2310.28|2308.78|0
1642575400000|2022-01-19 06:56:40|2310.35|2308.85|2310.36|2308.86|2310.36|2308.86|2310.35|2308.85|0
1642575410000|2022-01-19 06:56:50|2310.35|2308.85|2310.32|2308.82|2310.36|2308.86|2310.32|2308.82|0
1642575420000|2022-01-19 06:57:00|2310.33|2308.83|2310.35|2308.85|2310.54|2309.04|2310.33|2308.83|0
1642575430000|2022-01-19 06:57:10|2310.36|2308.86|2310.45|2308.95|2310.45|2308.95|2310.36|2308.86|0
1642575440000|2022-01-19 06:57:20|2310.44|2308.94|2310.45|2308.95|2310.45|2308.95|2310.44|2308.94|0
1642575450000|2022-01-19 06:57:30|2310.44|2308.94|2310.45|2308.95|2310.45|2308.95|2310.44|2308.94|0
1642575460000|2022-01-19 06:57:40|2310.44|2308.94|2310.01|2308.51|2310.44|2308.94|2310.01|2308.51|0
1642575470000|2022-01-19 06:57:50|2310|2308.5|2309.85|2308.35|2310|2308.5|2309.85|2308.35|0
1642575480000|2022-01-19 06:58:00|2309.84|2308.34|2309.45|2307.95|2309.84|2308.34|2309.32|2307.82|0
1642575490000|2022-01-19 06:58:10|2309.44|2307.94|2309.29|2307.79|2309.44|2307.94|2309.29|2307.79|0
1642575500000|2022-01-19 06:58:20|2309.31|2307.81|2309.29|2307.79|2309.31|2307.81|2309.29|2307.79|0
1642575510000|2022-01-19 06:58:30|2309.3|2307.8|2309.31|2307.81|2309.31|2307.81|2309.29|2307.79|0
1642575520000|2022-01-19 06:58:40|2309.3|2307.8|2309.3|2307.8|2309.31|2307.81|2309.29|2307.79|0
1642575530000|2022-01-19 06:58:50|2309.31|2307.81|2309.32|2307.82|2309.32|2307.82|2309.22|2307.72|0
1642575540000|2022-01-19 06:59:00|2309.31|2307.81|2309.31|2307.81|2309.52|2308.02|2309.22|2307.72|0
1642575550000|2022-01-19 06:59:10|2309.32|2307.82|2309.42|2307.92|2309.52|2308.02|2309.31|2307.81|0
1642575560000|2022-01-19 06:59:20|2309.45|2307.95|2309.41|2307.91|2309.64|2308.14|2309.29|2307.79|0
1642575570000|2022-01-19 06:59:30|2309.44|2307.94|2309.19|2307.69|2309.51|2308.01|2309.19|2307.69|0
1642575580000|2022-01-19 06:59:40|2309.22|2307.72|2309.19|2307.69|2309.28|2307.78|2309.19|2307.69|0
1642575590000|2022-01-19 06:59:50|2309.28|2307.78|2308.76|2307.26|2309.29|2307.79|2308.76|2307.26|0
1642575600000|2022-01-19 07:00:00|2308.87|2307.37|2308.31|2306.81|2309.37|2307.87|2308.18|2306.68|0
1642575610000|2022-01-19 07:00:10|2308.34|2306.84|2308.75|2307.25|2308.75|2307.25|2308.31|2306.81|0
1642575620000|2022-01-19 07:00:20|2308.77|2307.27|2308.88|2307.38|2309.62|2308.12|2308.61|2307.11|0
1642575630000|2022-01-19 07:00:30|2308.96|2307.46|2308.86|2307.36|2308.97|2307.47|2308.75|2307.25|0
1642575640000|2022-01-19 07:00:40|2308.97|2307.47|2309.86|2308.36|2309.86|2308.36|2308.97|2307.47|0
1642575650000|2022-01-19 07:00:50|2309.92|2308.42|2309.84|2308.34|2310.06|2308.56|2309.84|2308.34|0
1642575660000|2022-01-19 07:01:00|2309.86|2308.36|2308.77|2307.27|2309.87|2308.37|2308.77|2307.27|0
1642575670000|2022-01-19 07:01:10|2308.84|2307.34|2308.09|2306.59|2308.99|2307.49|2308.09|2306.59|0
1642575680000|2022-01-19 07:01:20|2308.11|2306.61|2307.67|2306.17|2308.11|2306.61|2307.67|2306.17|0
1642575690000|2022-01-19 07:01:30|2307.7|2306.2|2307.4|2305.9|2307.75|2306.25|2307.38|2305.88|0
1642575700000|2022-01-19 07:01:40|2307.44|2305.94|2307.27|2305.77|2307.72|2306.22|2307.27|2305.77|0
1642575710000|2022-01-19 07:01:50|2307.28|2305.78|2307.19|2305.69|2307.41|2305.91|2306.97|2305.47|0
1642575720000|2022-01-19 07:02:00|2307.16|2305.66|2306.73|2305.23|2307.16|2305.66|2306.6|2305.1|0
1642575730000|2022-01-19 07:02:10|2306.74|2305.24|2306.4|2304.9|2306.75|2305.25|2306.29|2304.79|0
1642575740000|2022-01-19 07:02:20|2306.49|2304.99|2306.5|2305|2306.5|2305|2306.25|2304.75|0
1642575750000|2022-01-19 07:02:30|2306.52|2305.02|2306.42|2304.92|2306.72|2305.22|2306.42|2304.92|0
1642575760000|2022-01-19 07:02:40|2306.28|2304.78|2306.04|2304.54|2306.5|2305|2306.03|2304.53|0
1642575770000|2022-01-19 07:02:50|2306.03|2304.53|2306.14|2304.64|2306.25|2304.75|2306.03|2304.53|0
1642575780000|2022-01-19 07:03:00|2306.12|2304.62|2306.02|2304.52|2306.12|2304.62|2306.02|2304.52|0
1642575790000|2022-01-19 07:03:10|2306.03|2304.53|2306.87|2305.37|2307.11|2305.61|2306.03|2304.53|0
1642575800000|2022-01-19 07:03:20|2306.88|2305.38|2307.17|2305.67|2307.27|2305.77|2306.88|2305.38|0
1642575810000|2022-01-19 07:03:30|2307.14|2305.64|2306.96|2305.46|2307.27|2305.77|2306.95|2305.45|0
1642575820000|2022-01-19 07:03:40|2307.03|2305.53|2307.43|2305.93|2307.43|2305.93|2307.03|2305.53|0
1642575830000|2022-01-19 07:03:50|2307.41|2305.91|2307.41|2305.91|2307.41|2305.91|2307.29|2305.79|0
1642575840000|2022-01-19 07:04:00|2307.29|2305.79|2307.54|2306.04|2307.76|2306.26|2307.29|2305.79|0
1642575850000|2022-01-19 07:04:10|2307.64|2306.14|2307.64|2306.14|2307.87|2306.37|2307.64|2306.14|0
1642575860000|2022-01-19 07:04:20|2307.65|2306.15|2308.09|2306.59|2308.09|2306.59|2307.65|2306.15|0
1642575870000|2022-01-19 07:04:30|2308.08|2306.58|2308.32|2306.82|2308.4|2306.9|2308.08|2306.58|0
1642575880000|2022-01-19 07:04:40|2308.35|2306.85|2308.43|2306.93|2308.53|2307.03|2308.32|2306.82|0
1642575890000|2022-01-19 07:04:50|2308.47|2306.97|2308.8|2307.3|2308.89|2307.39|2308.47|2306.97|0
1642575900000|2022-01-19 07:05:00|2308.84|2307.34|2309.05|2307.55|2309.05|2307.55|2308.82|2307.32|0
1642575910000|2022-01-19 07:05:10|2309.04|2307.54|2308.67|2307.17|2309.05|2307.55|2308.57|2307.07|0
1642575920000|2022-01-19 07:05:20|2308.74|2307.24|2309.01|2307.51|2309.44|2307.94|2308.74|2307.24|0
1642575930000|2022-01-19 07:05:30|2309.02|2307.52|2309.5|2308|2309.5|2308|2309.02|2307.52|0
1642575940000|2022-01-19 07:05:40|2309.51|2308.01|2309.29|2307.79|2309.52|2308.02|2309.16|2307.66|0
1642575950000|2022-01-19 07:05:50|2309.3|2307.8|2309.04|2307.54|2309.51|2308.01|2309.04|2307.54|0
1642575960000|2022-01-19 07:06:00|2309.02|2307.52|2308.14|2306.64|2309.03|2307.53|2308.14|2306.64|0
1642575970000|2022-01-19 07:06:10|2308.13|2306.63|2307.75|2306.25|2308.13|2306.63|2307.67|2306.17|0
1642575980000|2022-01-19 07:06:20|2307.89|2306.39|2307.66|2306.16|2307.89|2306.39|2307.66|2306.16|0
1642575990000|2022-01-19 07:06:30|2307.62|2306.12|2307.01|2305.51|2307.62|2306.12|2307|2305.5|0
1642576000000|2022-01-19 07:06:40|2307.05|2305.55|2307.21|2305.71|2307.45|2305.95|2307.05|2305.55|0
1642576010000|2022-01-19 07:06:50|2307.22|2305.72|2307.44|2305.94|2307.54|2306.04|2307.22|2305.72|0
1642576020000|2022-01-19 07:07:00|2307.4|2305.9|2307.32|2305.82|2307.4|2305.9|2307.22|2305.72|0
1642576030000|2022-01-19 07:07:10|2307.39|2305.89|2307.42|2305.92|2307.67|2306.17|2307.29|2305.79|0
1642576040000|2022-01-19 07:07:20|2307.43|2305.93|2307.18|2305.68|2307.64|2306.14|2307.17|2305.67|0
1642576050000|2022-01-19 07:07:30|2307.25|2305.75|2307.16|2305.66|2307.39|2305.89|2307.15|2305.65|0
1642576060000|2022-01-19 07:07:40|2307.15|2305.65|2307.37|2305.87|2307.38|2305.88|2307.04|2305.54|0
1642576070000|2022-01-19 07:07:50|2307.34|2305.84|2308.07|2306.57|2308.29|2306.79|2307.26|2305.76|0
1642576080000|2022-01-19 07:08:00|2308.15|2306.65|2307.84|2306.34|2308.28|2306.78|2307.84|2306.34|0
1642576090000|2022-01-19 07:08:10|2307.77|2306.27|2307.85|2306.35|2307.85|2306.35|2307.62|2306.12|0
1642576100000|2022-01-19 07:08:20|2307.84|2306.34|2308.13|2306.63|2308.15|2306.65|2307.82|2306.32|0
1642576110000|2022-01-19 07:08:30|2308.14|2306.64|2307.83|2306.33|2308.15|2306.65|2307.82|2306.32|0
1642576120000|2022-01-19 07:08:40|2307.84|2306.34|2308.04|2306.54|2308.04|2306.54|2307.81|2306.31|0
1642576130000|2022-01-19 07:08:50|2308.05|2306.55|2308.14|2306.64|2308.26|2306.76|2308.03|2306.53|0
1642576140000|2022-01-19 07:09:00|2308.17|2306.67|2308.04|2306.54|2308.26|2306.76|2308.04|2306.54|0
1642576150000|2022-01-19 07:09:10|2308.06|2306.56|2308.15|2306.65|2308.15|2306.65|2308.04|2306.54|0
1642576160000|2022-01-19 07:09:20|2308.16|2306.66|2308.07|2306.57|2308.28|2306.78|2308.06|2306.56|0
1642576170000|2022-01-19 07:09:30|2308.04|2306.54|2308.29|2306.79|2308.29|2306.79|2307.85|2306.35|0
1642576180000|2022-01-19 07:09:40|2308.3|2306.8|2308.53|2307.03|2308.62|2307.12|2308.3|2306.8|0
1642576190000|2022-01-19 07:09:50|2308.52|2307.02|2308.29|2306.79|2308.53|2307.03|2308.29|2306.79|0
1642576200000|2022-01-19 07:10:00|2308.3|2306.8|2308.07|2306.57|2308.3|2306.8|2308.07|2306.57|0
1642576210000|2022-01-19 07:10:10|2308.08|2306.58|2308.06|2306.56|2308.08|2306.58|2308.06|2306.56|0
1642576220000|2022-01-19 07:10:20|2308.07|2306.57|2306.96|2305.46|2308.07|2306.57|2306.75|2305.25|0
1642576230000|2022-01-19 07:10:30|2306.95|2305.45|2306.75|2305.25|2306.97|2305.47|2306.75|2305.25|0
1642576240000|2022-01-19 07:10:40|2306.76|2305.26|2306.76|2305.26|2306.76|2305.26|2306.75|2305.25|0
1642576250000|2022-01-19 07:10:50|2306.85|2305.35|2306.7|2305.2|2306.97|2305.47|2306.69|2305.19|0
1642576260000|2022-01-19 07:11:00|2306.73|2305.23|2306.78|2305.28|2306.9|2305.4|2306.67|2305.17|0
1642576270000|2022-01-19 07:11:10|2306.81|2305.31|2307.2|2305.7|2307.2|2305.7|2306.78|2305.28|0
1642576280000|2022-01-19 07:11:20|2307.19|2305.69|2306.98|2305.48|2307.19|2305.69|2306.87|2305.37|0
1642576290000|2022-01-19 07:11:30|2307.02|2305.52|2307.2|2305.7|2307.32|2305.82|2306.98|2305.48|0
1642576300000|2022-01-19 07:11:40|2307.24|2305.74|2307.89|2306.39|2307.89|2306.39|2307.24|2305.74|0
1642576310000|2022-01-19 07:11:50|2307.86|2306.36|2308.01|2306.51|2308.02|2306.52|2307.8|2306.3|0
1642576320000|2022-01-19 07:12:00|2308|2306.5|2307.76|2306.26|2308|2306.5|2307.76|2306.26|0
1642576330000|2022-01-19 07:12:10|2307.77|2306.27|2307.77|2306.27|2307.77|2306.27|2307.76|2306.26|0
1642576340000|2022-01-19 07:12:20|2307.78|2306.28|2308|2306.5|2308|2306.5|2307.78|2306.28|0
1642576350000|2022-01-19 07:12:30|2308.04|2306.54|2308.22|2306.72|2308.23|2306.73|2308|2306.5|0
1642576360000|2022-01-19 07:12:40|2308.18|2306.68|2308|2306.5|2308.23|2306.73|2308|2306.5|0
1642576370000|2022-01-19 07:12:50|2308.01|2306.51|2307.98|2306.48|2308.22|2306.72|2307.88|2306.38|0
1642576380000|2022-01-19 07:13:00|2308.01|2306.51|2307.98|2306.48|2308.22|2306.72|2307.98|2306.48|0
1642576390000|2022-01-19 07:13:10|2307.99|2306.49|2308|2306.5|2308.22|2306.72|2307.99|2306.49|0
1642576400000|2022-01-19 07:13:20|2307.99|2306.49|2307.78|2306.28|2307.99|2306.49|2307.75|2306.25|0
1642576410000|2022-01-19 07:13:30|2307.77|2306.27|2307.33|2305.83|2307.78|2306.28|2307.33|2305.83|0
1642576420000|2022-01-19 07:13:40|2307.34|2305.84|2307.34|2305.84|2307.55|2306.05|2307.34|2305.84|0
1642576430000|2022-01-19 07:13:50|2307.37|2305.87|2307.33|2305.83|2307.43|2305.93|2307.33|2305.83|0
1642576440000|2022-01-19 07:14:00|2307.22|2305.72|2307.12|2305.62|2307.33|2305.83|2307.12|2305.62|0
1642576450000|2022-01-19 07:14:10|2307.13|2305.63|2307.12|2305.62|2307.43|2305.93|2307.12|2305.62|0
1642576460000|2022-01-19 07:14:20|2307.13|2305.63|2307.44|2305.94|2307.44|2305.94|2307.13|2305.63|0
1642576470000|2022-01-19 07:14:30|2307.41|2305.91|2307.39|2305.89|2307.41|2305.91|2307.12|2305.62|0
1642576480000|2022-01-19 07:14:40|2307.45|2305.95|2307.36|2305.86|2307.58|2306.08|2307.34|2305.84|0
1642576490000|2022-01-19 07:14:50|2307.35|2305.85|2307.57|2306.07|2307.57|2306.07|2307.34|2305.84|0
1642576500000|2022-01-19 07:15:00|2307.56|2306.06|2307.56|2306.06|2307.56|2306.06|2307.55|2306.05|0
1642576510000|2022-01-19 07:15:10|2307.59|2306.09|2307.35|2305.85|2307.68|2306.18|2307.35|2305.85|0
1642576520000|2022-01-19 07:15:20|2307.34|2305.84|2306.91|2305.41|2307.34|2305.84|2306.91|2305.41|0
1642576530000|2022-01-19 07:15:30|2306.98|2305.48|2307.62|2306.12|2307.62|2306.12|2306.98|2305.48|0
1642576540000|2022-01-19 07:15:40|2307.68|2306.18|2307.59|2306.09|2307.81|2306.31|2307.58|2306.08|0
1642576550000|2022-01-19 07:15:50|2307.63|2306.13|2308.06|2306.56|2308.06|2306.56|2307.63|2306.13|0
1642576560000|2022-01-19 07:16:00|2308.04|2306.54|2307.82|2306.32|2308.04|2306.54|2307.71|2306.21|0
1642576570000|2022-01-19 07:16:10|2307.83|2306.33|2308.13|2306.63|2308.25|2306.75|2307.83|2306.33|0
1642576580000|2022-01-19 07:16:20|2308.17|2306.67|2308.91|2307.41|2308.91|2307.41|2308.17|2306.67|0
1642576590000|2022-01-19 07:16:30|2308.92|2307.42|2309.16|2307.66|2309.16|2307.66|2308.91|2307.41|0
1642576600000|2022-01-19 07:16:40|2309.15|2307.65|2309.37|2307.87|2309.38|2307.88|2309.15|2307.65|0
1642576610000|2022-01-19 07:16:50|2309.38|2307.88|2309.43|2307.93|2309.53|2308.03|2309.21|2307.71|0
1642576620000|2022-01-19 07:17:00|2309.39|2307.89|2309.43|2307.93|2309.43|2307.93|2309.21|2307.71|0
1642576630000|2022-01-19 07:17:10|2309.41|2307.91|2309.4|2307.9|2309.41|2307.91|2309.18|2307.68|0
1642576640000|2022-01-19 07:17:20|2309.38|2307.88|2309.08|2307.58|2309.38|2307.88|2308.96|2307.46|0
1642576650000|2022-01-19 07:17:30|2309.11|2307.61|2309.43|2307.93|2309.43|2307.93|2309.11|2307.61|0
1642576660000|2022-01-19 07:17:40|2309.44|2307.94|2309.74|2308.24|2309.74|2308.24|2309.43|2307.93|0
1642576670000|2022-01-19 07:17:50|2309.71|2308.21|2309.63|2308.13|2309.86|2308.36|2309.62|2308.12|0
1642576680000|2022-01-19 07:18:00|2309.62|2308.12|2309.17|2307.67|2309.62|2308.12|2309.04|2307.54|0
1642576690000|2022-01-19 07:18:10|2309.14|2307.64|2308.93|2307.43|2309.14|2307.64|2308.93|2307.43|0
1642576700000|2022-01-19 07:18:20|2308.92|2307.42|2308.69|2307.19|2308.92|2307.42|2308.57|2307.07|0
1642576710000|2022-01-19 07:18:30|2308.68|2307.18|2308.67|2307.17|2308.68|2307.18|2308.46|2306.96|0
1642576720000|2022-01-19 07:18:40|2308.68|2307.18|2309.13|2307.63|2309.14|2307.64|2308.68|2307.18|0
1642576730000|2022-01-19 07:18:50|2309.15|2307.65|2309.13|2307.63|2309.35|2307.85|2309.13|2307.63|0
1642576740000|2022-01-19 07:19:00|2309.1|2307.6|2308.69|2307.19|2309.1|2307.6|2308.69|2307.19|0
1642576750000|2022-01-19 07:19:10|2308.71|2307.21|2308.8|2307.3|2308.91|2307.41|2308.7|2307.2|0
1642576760000|2022-01-19 07:19:20|2308.83|2307.33|2308.91|2307.41|2308.91|2307.41|2308.83|2307.33|0
1642576770000|2022-01-19 07:19:30|2308.98|2307.48|2309.24|2307.74|2309.24|2307.74|2308.98|2307.48|0
1642576780000|2022-01-19 07:19:40|2309.27|2307.77|2309.37|2307.87|2309.46|2307.96|2309.24|2307.74|0
1642576790000|2022-01-19 07:19:50|2309.36|2307.86|2309.14|2307.64|2309.37|2307.87|2309.13|2307.63|0
1642576800000|2022-01-19 07:20:00|2309.18|2307.68|2309.13|2307.63|2309.24|2307.74|2309.12|2307.62|0
1642576810000|2022-01-19 07:20:10|2309.11|2307.61|2309.11|2307.61|2309.11|2307.61|2308.9|2307.4|0
1642576820000|2022-01-19 07:20:20|2309.12|2307.62|2309.12|2307.62|2309.12|2307.62|2309.12|2307.62|0
1642576830000|2022-01-19 07:20:30|2309.05|2307.55|2308.76|2307.26|2309.05|2307.55|2308.67|2307.17|0
1642576840000|2022-01-19 07:20:40|2308.73|2307.23|2308.9|2307.4|2308.9|2307.4|2308.67|2307.17|0
1642576850000|2022-01-19 07:20:50|2308.91|2307.41|2308.93|2307.43|2309.14|2307.64|2308.91|2307.41|0
1642576860000|2022-01-19 07:21:00|2308.94|2307.44|2308.81|2307.31|2308.94|2307.44|2308.81|2307.31|0
1642576870000|2022-01-19 07:21:10|2308.78|2307.28|2308.69|2307.19|2308.92|2307.42|2308.69|2307.19|0
1642576880000|2022-01-19 07:21:20|2308.73|2307.23|2308.91|2307.41|2308.93|2307.43|2308.73|2307.23|0
1642576890000|2022-01-19 07:21:30|2308.92|2307.42|2308.92|2307.42|2309.13|2307.63|2308.9|2307.4|0
1642576900000|2022-01-19 07:21:40|2308.96|2307.46|2308.92|2307.42|2309.01|2307.51|2308.92|2307.42|0
1642576910000|2022-01-19 07:21:50|2308.88|2307.38|2308.68|2307.18|2308.92|2307.42|2308.68|2307.18|0
1642576920000|2022-01-19 07:22:00|2308.69|2307.19|2308.67|2307.17|2308.91|2307.41|2308.67|2307.17|0
1642576930000|2022-01-19 07:22:10|2308.66|2307.16|2308.53|2307.03|2308.67|2307.17|2308.53|2307.03|0
1642576940000|2022-01-19 07:22:20|2308.5|2307|2308.43|2306.93|2308.5|2307|2308.31|2306.81|0
1642576950000|2022-01-19 07:22:30|2308.49|2306.99|2308.5|2307|2308.59|2307.09|2308.49|2306.99|0
1642576960000|2022-01-19 07:22:40|2308.53|2307.03|2308.29|2306.79|2308.59|2307.09|2308.29|2306.79|0
1642576970000|2022-01-19 07:22:50|2308.32|2306.82|2308.29|2306.79|2308.5|2307|2308.29|2306.79|0
1642576980000|2022-01-19 07:23:00|2308.3|2306.8|2308.73|2307.23|2308.73|2307.23|2308.3|2306.8|0
1642576990000|2022-01-19 07:23:10|2308.69|2307.19|2308.61|2307.11|2308.73|2307.23|2308.51|2307.01|0
1642577000000|2022-01-19 07:23:20|2308.82|2307.32|2308.71|2307.21|2308.93|2307.43|2308.71|2307.21|0
1642577010000|2022-01-19 07:23:30|2308.68|2307.18|2308.46|2306.96|2308.68|2307.18|2308.33|2306.83|0
1642577020000|2022-01-19 07:23:40|2308.48|2306.98|2308.45|2306.95|2308.48|2306.98|2308.45|2306.95|0
1642577030000|2022-01-19 07:23:50|2308.41|2306.91|2308.35|2306.85|2308.47|2306.97|2308.24|2306.74|0
1642577040000|2022-01-19 07:24:00|2308.38|2306.88|2308.26|2306.76|2308.46|2306.96|2308.26|2306.76|0
1642577050000|2022-01-19 07:24:10|2308.25|2306.75|2308.24|2306.74|2308.46|2306.96|2308.24|2306.74|0
1642577060000|2022-01-19 07:24:20|2308.21|2306.71|2308.04|2306.54|2308.21|2306.71|2308.04|2306.54|0
1642577070000|2022-01-19 07:24:30|2308.11|2306.61|2308.27|2306.77|2308.27|2306.77|2308.11|2306.61|0
1642577080000|2022-01-19 07:24:40|2308.34|2306.84|2308.51|2307.01|2308.73|2307.23|2308.34|2306.84|0
1642577090000|2022-01-19 07:24:50|2308.54|2307.04|2308.27|2306.77|2308.71|2307.21|2308.27|2306.77|0
1642577100000|2022-01-19 07:25:00|2308.2|2306.7|2307.93|2306.43|2308.2|2306.7|2307.83|2306.33|0
1642577110000|2022-01-19 07:25:10|2307.9|2306.4|2308.27|2306.77|2308.27|2306.77|2307.84|2306.34|0
1642577120000|2022-01-19 07:25:20|2308.15|2306.65|2308.15|2306.65|2308.27|2306.77|2308.15|2306.65|0
1642577130000|2022-01-19 07:25:30|2308.19|2306.69|2308.06|2306.56|2308.27|2306.77|2307.84|2306.34|0
1642577140000|2022-01-19 07:25:40|2308.05|2306.55|2308.05|2306.55|2308.06|2306.56|2308.05|2306.55|0
1642577150000|2022-01-19 07:25:50|2307.98|2306.48|2307.62|2306.12|2307.98|2306.48|2307.62|2306.12|0
1642577160000|2022-01-19 07:26:00|2307.59|2306.09|2307.59|2306.09|2307.62|2306.12|2307.51|2306.01|0
1642577170000|2022-01-19 07:26:10|2307.51|2306.01|2307.51|2306.01|2307.51|2306.01|2307.42|2305.92|0
1642577180000|2022-01-19 07:26:20|2307.47|2305.97|2307.64|2306.14|2307.65|2306.15|2307.42|2305.92|0
1642577190000|2022-01-19 07:26:30|2307.65|2306.15|2307.64|2306.14|2307.65|2306.15|2307.64|2306.14|0
1642577200000|2022-01-19 07:26:40|2307.63|2306.13|2307.62|2306.12|2307.64|2306.14|2307.51|2306.01|0
1642577210000|2022-01-19 07:26:50|2307.63|2306.13|2308.08|2306.58|2308.08|2306.58|2307.63|2306.13|0
1642577220000|2022-01-19 07:27:00|2308.11|2306.61|2308.08|2306.58|2308.3|2306.8|2308.08|2306.58|0
1642577230000|2022-01-19 07:27:10|2308.09|2306.59|2308.08|2306.58|2308.18|2306.68|2308.08|2306.58|0
1642577240000|2022-01-19 07:27:20|2308.07|2306.57|2308.08|2306.58|2308.08|2306.58|2308.07|2306.57|0
1642577250000|2022-01-19 07:27:30|2308.07|2306.57|2308.09|2306.59|2308.09|2306.59|2308.06|2306.56|0
1642577260000|2022-01-19 07:27:40|2308.16|2306.66|2308.3|2306.8|2308.3|2306.8|2308.16|2306.66|0
1642577270000|2022-01-19 07:27:50|2308.16|2306.66|2307.88|2306.38|2308.16|2306.66|2307.87|2306.37|0
1642577280000|2022-01-19 07:28:00|2307.89|2306.39|2307.87|2306.37|2308.09|2306.59|2307.87|2306.37|0
1642577290000|2022-01-19 07:28:10|2307.89|2306.39|2307.89|2306.39|2307.9|2306.4|2307.88|2306.38|0
1642577300000|2022-01-19 07:28:20|2307.92|2306.42|2307.89|2306.39|2307.99|2306.49|2307.89|2306.39|0
1642577310000|2022-01-19 07:28:30|2307.9|2306.4|2307.67|2306.17|2308.11|2306.61|2307.67|2306.17|0
1642577320000|2022-01-19 07:28:40|2307.68|2306.18|2307.89|2306.39|2307.89|2306.39|2307.68|2306.18|0
1642577330000|2022-01-19 07:28:50|2307.98|2306.48|2307.9|2306.4|2308.11|2306.61|2307.9|2306.4|0
1642577350000|2022-01-19 07:29:10|2307.89|2306.39|2307.89|2306.39|2307.89|2306.39|2307.89|2306.39|0
1642577360000|2022-01-19 07:29:20|2307.85|2306.35|2307.85|2306.35|2307.85|2306.35|2307.42|2305.92|0
1642577370000|2022-01-19 07:29:30|2307.86|2306.36|2307.64|2306.14|2307.86|2306.36|2307.64|2306.14|0
1642577380000|2022-01-19 07:29:40|2307.6|2306.1|2307.41|2305.91|2307.64|2306.14|2307.41|2305.91|0
1642577400000|2022-01-19 07:30:00|2307.38|2305.88|2306.8|2305.3|2307.41|2305.91|2306.69|2305.19|0
1642577410000|2022-01-19 07:30:10|2306.87|2305.37|2307.04|2305.54|2307.04|2305.54|2306.87|2305.37|0
1642577420000|2022-01-19 07:30:20|2306.97|2305.47|2307.29|2305.79|2307.29|2305.79|2306.83|2305.33|26
1642577430000|2022-01-19 07:30:30|2307.08|2305.58|2307.05|2305.55|2307.08|2305.58|2307.05|2305.55|0
1642577440000|2022-01-19 07:30:40|2307.07|2305.57|2307.29|2305.79|2307.29|2305.79|2307.07|2305.57|0
1642577450000|2022-01-19 07:30:50|2307.3|2305.8|2306.89|2305.49|2307.3|2305.8|2306.6|2305.1|5
1642577460000|2022-01-19 07:31:00|2306.77|2305.37|2305.27|2303.87|2306.77|2305.37|2305.27|2303.87|4
1642577470000|2022-01-19 07:31:10|2305.14|2303.74|2304.89|2303.49|2305.14|2303.74|2304.89|2303.49|0
1642577480000|2022-01-19 07:31:20|2304.77|2303.37|2305.02|2303.62|2305.02|2303.62|2304.77|2303.37|0
1642577490000|2022-01-19 07:31:30|2304.89|2303.49|2304.77|2303.37|2304.89|2303.49|2304.77|2303.37|0
1642577500000|2022-01-19 07:31:40|2304.64|2303.24|2304.64|2303.24|2304.64|2303.24|2304.64|2303.24|3
1642577510000|2022-01-19 07:31:50|2304.52|2303.12|2304.39|2302.99|2304.52|2303.12|2304.39|2302.99|10
1642577520000|2022-01-19 07:32:00|2304.27|2302.87|2304.39|2302.99|2304.39|2302.99|2304.02|2302.62|0
1642577540000|2022-01-19 07:32:20|2304.27|2302.87|2304.27|2302.87|2304.27|2302.87|2304.27|2302.87|9
1642577550000|2022-01-19 07:32:30|2304.14|2302.74|2303.52|2302.12|2304.14|2302.74|2303.52|2302.12|16
1642577560000|2022-01-19 07:32:40|2304.52|2303.12|2304.39|2302.99|2304.64|2303.24|2304.39|2302.99|8
1642577570000|2022-01-19 07:32:50|2304.27|2302.87|2304.14|2302.74|2304.27|2302.87|2304.14|2302.74|2
1642577580000|2022-01-19 07:33:00|2304.27|2302.87|2304.27|2302.87|2304.27|2302.87|2304.27|2302.87|0
1642577600000|2022-01-19 07:33:20|2304.52|2303.12|2304.64|2303.24|2304.64|2303.24|2304.52|2303.12|3
1642577610000|2022-01-19 07:33:30|2304.52|2303.12|2304.52|2303.12|2304.52|2303.12|2304.52|2303.12|0
1642577630000|2022-01-19 07:33:50|2304.77|2303.37|2304.77|2303.37|2304.77|2303.37|2304.77|2303.37|0
1642577640000|2022-01-19 07:34:00|2304.89|2303.49|2305.02|2303.62|2305.02|2303.62|2304.89|2303.49|2
1642577650000|2022-01-19 07:34:10|||||||||1
1642577660000|2022-01-19 07:34:20|||||||||1
1642577690000|2022-01-19 07:34:50|2304.89|2303.49|2304.77|2303.37|2304.89|2303.49|2304.77|2303.37|14
1642577730000|2022-01-19 07:35:30|2305.02|2303.62|2304.77|2303.37|2305.02|2303.62|2304.77|2303.37|2
1642577750000|2022-01-19 07:35:50|2304.89|2303.49|2305.02|2303.62|2305.02|2303.62|2304.89|2303.49|2
1642577790000|2022-01-19 07:36:30|||||||||2
1642577810000|2022-01-19 07:36:50|2304.89|2303.49|2305.02|2303.62|2305.02|2303.62|2304.77|2303.37|12
1642577820000|2022-01-19 07:37:00|2304.89|2303.49|2304.77|2303.37|2304.89|2303.49|2304.77|2303.37|0
1642577850000|2022-01-19 07:37:30|2304.64|2303.24|2304.64|2303.24|2304.64|2303.24|2304.64|2303.24|8
1642577920000|2022-01-19 07:38:40|2304.52|2303.12|2304.52|2303.12|2304.52|2303.12|2304.52|2303.12|0
1642577940000|2022-01-19 07:39:00|2304.39|2302.99|2304.27|2302.87|2304.39|2302.99|2304.27|2302.87|0
1642577970000|2022-01-19 07:39:30|||||||||39
1642577980000|2022-01-19 07:39:40|||||||||3
1642578000000|2022-01-19 07:40:00|2304.39|2302.99|2303.89|2302.49|2304.39|2302.99|2303.89|2302.49|14
1642578050000|2022-01-19 07:40:50|2304.64|2303.24|2304.52|2303.12|2304.64|2303.24|2304.27|2302.87|8
1642578060000|2022-01-19 07:41:00|2304.39|2302.99|2304.27|2302.87|2304.39|2302.99|2304.27|2302.87|121
1642578110000|2022-01-19 07:41:50|2304.14|2302.74|2304.14|2302.74|2304.14|2302.74|2304.14|2302.74|23
1642578120000|2022-01-19 07:42:00|2304.02|2302.62|2304.52|2303.12|2304.52|2303.12|2304.02|2302.62|4
1642578190000|2022-01-19 07:43:10|2304.39|2302.99|2304.39|2302.99|2304.39|2302.99|2304.39|2302.99|0
1642578200000|2022-01-19 07:43:20|||||||||1
1642578220000|2022-01-19 07:43:40|2304.27|2302.87|2304.27|2302.87|2304.39|2302.99|2304.27|2302.87|0
1642578230000|2022-01-19 07:43:50|2304.14|2302.74|2304.02|2302.62|2304.14|2302.74|2304.02|2302.62|0
1642578280000|2022-01-19 07:44:40|2303.89|2302.49|2303.89|2302.49|2303.89|2302.49|2303.89|2302.49|0
1642578300000|2022-01-19 07:45:00|2304.02|2302.62|2303.27|2301.87|2304.02|2302.62|2303.27|2301.87|2
1642578310000|2022-01-19 07:45:10|2303.14|2301.74|2303.02|2301.62|2303.14|2301.74|2303.02|2301.62|0
1642578340000|2022-01-19 07:45:40|2303.14|2301.74|2303.02|2301.62|2303.14|2301.74|2303.02|2301.62|0
1642578370000|2022-01-19 07:46:10|2302.89|2301.49|2303.02|2301.62|2303.02|2301.62|2302.89|2301.49|0
1642578380000|2022-01-19 07:46:20|2302.89|2301.49|2302.89|2301.49|2303.02|2301.62|2302.89|2301.49|0
1642578400000|2022-01-19 07:46:40|2303.02|2301.62|2302.89|2301.49|2303.02|2301.62|2302.89|2301.49|0
1642578410000|2022-01-19 07:46:50|2303.02|2301.62|2302.89|2301.49|2303.02|2301.62|2302.89|2301.49|0
1642578420000|2022-01-19 07:47:00|2303.14|2301.74|2302.77|2301.37|2303.14|2301.74|2302.77|2301.37|0
1642578430000|2022-01-19 07:47:10|2303.14|2301.74|2303.02|2301.62|2303.14|2301.74|2303.02|2301.62|0
1642578450000|2022-01-19 07:47:30|2303.14|2301.74|2303.14|2301.74|2303.14|2301.74|2303.14|2301.74|0
1642578470000|2022-01-19 07:47:50|2303.27|2301.87|2303.27|2301.87|2303.27|2301.87|2303.27|2301.87|0
1642578490000|2022-01-19 07:48:10|2304.02|2302.62|2304.27|2302.87|2304.27|2302.87|2304.02|2302.62|1
1642578500000|2022-01-19 07:48:20|2304.39|2302.99|2304.89|2303.49|2304.89|2303.49|2304.39|2302.99|1
1642578520000|2022-01-19 07:48:40|2304.77|2303.37|2304.77|2303.37|2304.77|2303.37|2304.77|2303.37|0
1642578570000|2022-01-19 07:49:30|2304.52|2303.12|2304.39|2302.99|2304.52|2303.12|2304.39|2302.99|1
1642578580000|2022-01-19 07:49:40|2304.27|2302.87|2304.14|2302.74|2304.27|2302.87|2304.14|2302.74|0
1642578650000|2022-01-19 07:50:50|2304.39|2302.99|2304.89|2303.49|2304.89|2303.49|2304.39|2302.99|3
1642578670000|2022-01-19 07:51:10|||||||||20
1642578700000|2022-01-19 07:51:40|||||||||23
1642578710000|2022-01-19 07:51:50|2304.77|2303.37|2304.64|2303.24|2304.77|2303.37|2304.64|2303.24|1
1642578770000|2022-01-19 07:52:50|2304.52|2303.12|2304.64|2303.24|2304.64|2303.24|2304.52|2303.12|0
1642578780000|2022-01-19 07:53:00|2304.52|2303.12|2304.52|2303.12|2304.52|2303.12|2304.52|2303.12|0
1642578810000|2022-01-19 07:53:30|2304.64|2303.24|2304.64|2303.24|2304.64|2303.24|2304.64|2303.24|0
1642578820000|2022-01-19 07:53:40|2304.89|2303.49|2305.02|2303.62|2305.02|2303.62|2304.89|2303.49|1
1642578830000|2022-01-19 07:53:50|2305.27|2303.87|2305.39|2303.99|2305.39|2303.99|2305.27|2303.87|0
1642578850000|2022-01-19 07:54:10|2305.77|2304.37|2305.52|2304.12|2305.77|2304.37|2305.52|2304.12|2
1642578880000|2022-01-19 07:54:40|2306.02|2304.62|2306.02|2304.62|2306.02|2304.62|2306.02|2304.62|0
1642578900000|2022-01-19 07:55:00|2305.35|2303.85|2305.13|2303.63|2305.35|2303.85|2304.91|2303.41|0
1642578910000|2022-01-19 07:55:10|2305.11|2303.61|2304.89|2303.39|2305.11|2303.61|2304.67|2303.17|0
1642578920000|2022-01-19 07:55:20|2304.86|2303.36|2304.53|2303.03|2304.86|2303.36|2304.44|2302.94|0
1642578930000|2022-01-19 07:55:30|2304.44|2302.94|2304.89|2303.39|2304.89|2303.39|2304.44|2302.94|0
1642578940000|2022-01-19 07:55:40|2304.88|2303.38|2305.04|2303.54|2305.06|2303.56|2304.87|2303.37|0
1642578950000|2022-01-19 07:55:50|2305.01|2303.51|2304.5|2303|2305.01|2303.51|2304.5|2303|0
1642578960000|2022-01-19 07:56:00|2304.51|2303.01|2304.85|2303.35|2305.07|2303.57|2304.51|2303.01|0
1642578970000|2022-01-19 07:56:10|2304.78|2303.28|2304.85|2303.35|2304.85|2303.35|2304.63|2303.13|0
1642578980000|2022-01-19 07:56:20|2304.86|2303.36|2304.63|2303.13|2304.86|2303.36|2304.63|2303.13|0
1642578990000|2022-01-19 07:56:30|2304.6|2303.1|2304.19|2302.69|2304.63|2303.13|2304.18|2302.68|0
1642579000000|2022-01-19 07:56:40|2304.18|2302.68|2304|2302.5|2304.22|2302.72|2304|2302.5|0
1642579010000|2022-01-19 07:56:50|2303.97|2302.47|2304|2302.5|2304|2302.5|2303.77|2302.27|0
1642579020000|2022-01-19 07:57:00|2304.01|2302.51|2303.33|2301.83|2304.01|2302.51|2303.33|2301.83|0
1642579030000|2022-01-19 07:57:10|2303.29|2301.79|2303.12|2301.62|2303.34|2301.84|2303.12|2301.62|0
1642579040000|2022-01-19 07:57:20|2303.19|2301.69|2303.12|2301.62|2303.34|2301.84|2303.12|2301.62|0
1642579050000|2022-01-19 07:57:30|2303.13|2301.63|2303|2301.5|2303.13|2301.63|2302.91|2301.41|0
1642579060000|2022-01-19 07:57:40|2302.97|2301.47|2302.37|2300.87|2303.01|2301.51|2301.98|2300.48|0
1642579070000|2022-01-19 07:57:50|2302.39|2300.89|2302.34|2300.84|2302.58|2301.08|2302.14|2300.64|0
1642579080000|2022-01-19 07:58:00|2302.27|2300.77|2301.94|2300.44|2302.27|2300.77|2301.91|2300.41|0
1642579090000|2022-01-19 07:58:10|2301.93|2300.43|2302.27|2300.77|2302.27|2300.77|2301.81|2300.31|0
1642579100000|2022-01-19 07:58:20|2302.23|2300.73|2302.24|2300.74|2302.56|2301.06|2301.92|2300.42|0
1642579110000|2022-01-19 07:58:30|2302.22|2300.72|2302.01|2300.51|2302.44|2300.94|2302.01|2300.51|0
1642579120000|2022-01-19 07:58:40|2302|2300.5|2302.33|2300.83|2302.36|2300.86|2301.89|2300.39|0
1642579130000|2022-01-19 07:58:50|2302.47|2300.97|2302.03|2300.53|2302.47|2300.97|2301.68|2300.18|0
1642579140000|2022-01-19 07:59:00|2302.05|2300.55|2301.63|2300.13|2302.05|2300.55|2301.61|2300.11|0
1642579150000|2022-01-19 07:59:10|2301.64|2300.14|2301.88|2300.38|2301.88|2300.38|2301.64|2300.14|0
1642579160000|2022-01-19 07:59:20|2301.87|2300.37|2302.56|2301.06|2302.56|2301.06|2301.76|2300.26|0
1642579170000|2022-01-19 07:59:30|2302.58|2301.08|2302.81|2301.31|2302.96|2301.46|2302.55|2301.05|0
1642579180000|2022-01-19 07:59:40|2302.71|2301.21|2302.08|2300.58|2302.71|2301.21|2302.06|2300.56|0
1642579190000|2022-01-19 07:59:50|2302.06|2300.56|2304.48|2302.98|2304.48|2302.98|2302.06|2300.56|0
1642579200000|2022-01-19 08:00:00|2304.47|2302.97|2303.52|2302.02|2304.47|2302.97|2302.99|2301.49|0
1642579210000|2022-01-19 08:00:10|2303.51|2302.01|2304.01|2302.51|2304.9|2303.4|2303.51|2302.01|0
1642579220000|2022-01-19 08:00:20|2303.99|2302.49|2302.28|2300.78|2303.99|2302.49|2302.28|2300.78|0
1642579230000|2022-01-19 08:00:30|2302.35|2300.85|2304.02|2302.52|2304.02|2302.52|2302.35|2300.85|0
1642579240000|2022-01-19 08:00:40|2304.06|2302.56|2304.73|2303.23|2304.73|2303.23|2303.67|2302.17|0
1642579250000|2022-01-19 08:00:50|2304.76|2303.26|2304.54|2303.04|2305.18|2303.68|2304.49|2302.99|0
1642579260000|2022-01-19 08:01:00|2304.59|2303.09|2307.69|2307.19|2307.94|2307.44|2304.25|2302.75|756
1642579270000|2022-01-19 08:01:10|2307.57|2307.07|2309.57|2309.07|2310.07|2309.57|2307.57|2307.07|326
1642579280000|2022-01-19 08:01:20|2309.19|2308.69|2309.07|2308.57|2309.44|2308.94|2308.57|2308.07|538
1642579290000|2022-01-19 08:01:30|2309.44|2308.94|2308.69|2308.19|2310.07|2309.57|2308.44|2307.94|1579
1642579300000|2022-01-19 08:01:40|2308.94|2308.44|2309.07|2308.57|2309.32|2308.82|2308.69|2308.19|346
1642579310000|2022-01-19 08:01:50|2309.44|2308.94|2310.82|2310.32|2310.82|2310.32|2309.32|2308.82|535
1642579320000|2022-01-19 08:02:00|2311.07|2310.57|2311.44|2310.94|2311.82|2311.32|2311.07|2310.57|422
1642579330000|2022-01-19 08:02:10|2311.69|2311.19|2311.69|2311.19|2311.69|2311.19|2311.32|2310.82|186
1642579340000|2022-01-19 08:02:20|2311.44|2310.94|2312.94|2312.44|2312.94|2312.44|2311.44|2310.94|329
1642579350000|2022-01-19 08:02:30|2312.57|2312.07|2310.57|2310.07|2312.57|2312.07|2310.57|2310.07|465
1642579360000|2022-01-19 08:02:40|2310.44|2309.94|2309.69|2309.19|2310.94|2310.44|2309.32|2308.82|293
1642579370000|2022-01-19 08:02:50|2309.57|2309.07|2308.07|2307.57|2309.69|2309.19|2307.82|2307.32|285
1642579380000|2022-01-19 08:03:00|2308.32|2307.82|2308.82|2308.32|2309.32|2308.82|2307.94|2307.44|208
1642579390000|2022-01-19 08:03:10|2308.57|2308.07|2309.07|2308.57|2309.32|2308.82|2308.44|2307.94|173
1642579400000|2022-01-19 08:03:20|2309.19|2308.69|2310.07|2309.57|2310.32|2309.82|2309.07|2308.57|214
1642579410000|2022-01-19 08:03:30|2309.94|2309.44|2310.19|2309.69|2310.19|2309.69|2309.57|2309.07|167
1642579420000|2022-01-19 08:03:40|2309.94|2309.44|2310.32|2309.82|2310.32|2309.82|2309.57|2309.07|282
1642579430000|2022-01-19 08:03:50|2310.44|2309.94|2310.44|2309.94|2310.82|2310.32|2310.32|2309.82|393
1642579440000|2022-01-19 08:04:00|2310.32|2309.82|2309.69|2309.19|2310.32|2309.82|2308.94|2308.44|203
1642579450000|2022-01-19 08:04:10|2309.82|2309.32|2310.82|2310.32|2310.82|2310.32|2309.82|2309.32|187
1642579460000|2022-01-19 08:04:20|2310.94|2310.44|2311.07|2310.57|2311.07|2310.57|2310.57|2310.07|139
1642579470000|2022-01-19 08:04:30|2310.94|2310.44|2309.82|2309.32|2311.07|2310.57|2309.57|2309.07|179
1642579480000|2022-01-19 08:04:40|2309.69|2309.19|2311.07|2310.57|2311.07|2310.57|2309.69|2309.19|165
1642579490000|2022-01-19 08:04:50|2311.19|2310.69|2312.82|2312.32|2312.82|2312.32|2311.07|2310.57|172
1642579500000|2022-01-19 08:05:00|2312.57|2312.07|2313.57|2313.07|2313.82|2313.32|2312.57|2312.07|247
1642579510000|2022-01-19 08:05:10|2313.69|2313.19|2313.94|2313.44|2314.32|2313.82|2313.44|2312.94|152
1642579520000|2022-01-19 08:05:20|2314.32|2313.82|2314.07|2313.57|2314.44|2313.94|2313.82|2313.32|169
1642579530000|2022-01-19 08:05:30|2314.19|2313.69|2315.32|2314.82|2315.32|2314.82|2314.07|2313.57|158
1642579540000|2022-01-19 08:05:40|2315.07|2314.57|2315.07|2314.57|2315.07|2314.57|2314.32|2313.82|122
1642579550000|2022-01-19 08:05:50|2315.19|2314.69|2315.07|2314.57|2315.44|2314.94|2314.82|2314.32|81
1642579560000|2022-01-19 08:06:00|2314.57|2314.07|2314.07|2313.57|2315.32|2314.82|2314.07|2313.57|240
1642579570000|2022-01-19 08:06:10|2314.19|2313.69|2315.32|2314.82|2315.32|2314.82|2314.07|2313.57|156
1642579580000|2022-01-19 08:06:20|2315.44|2314.94|2316.19|2315.69|2316.19|2315.69|2315.32|2314.82|153
1642579590000|2022-01-19 08:06:30|2316.07|2315.57|2315.57|2315.07|2316.32|2315.82|2315.44|2314.94|96
1642579600000|2022-01-19 08:06:40|2315.82|2315.32|2315.57|2315.07|2316.32|2315.82|2315.57|2315.07|147
1642579610000|2022-01-19 08:06:50|2315.32|2314.82|2315.32|2314.82|2315.69|2315.19|2315.32|2314.82|58
1642579620000|2022-01-19 08:07:00|2315.07|2314.57|2315.32|2314.82|2315.32|2314.82|2314.82|2314.32|101
1642579630000|2022-01-19 08:07:10|2315.69|2315.19|2315.32|2314.82|2315.82|2315.32|2314.82|2314.32|256
1642579640000|2022-01-19 08:07:20|2314.94|2314.44|2315.57|2315.07|2315.82|2315.32|2314.94|2314.44|105
1642579650000|2022-01-19 08:07:30|2315.44|2314.94|2315.32|2314.82|2315.69|2315.19|2315.07|2314.57|71
1642579660000|2022-01-19 08:07:40|2315.19|2314.69|2315.07|2314.57|2315.69|2315.19|2314.82|2314.32|95
1642579670000|2022-01-19 08:07:50|2314.82|2314.32|2315.07|2314.57|2315.07|2314.57|2314.19|2313.69|62
1642579680000|2022-01-19 08:08:00|2315.32|2314.82|2315.32|2314.82|2315.57|2315.07|2315.19|2314.69|76
1642579690000|2022-01-19 08:08:10|2314.82|2314.32|2314.82|2314.32|2315.07|2314.57|2314.57|2314.07|43
1642579700000|2022-01-19 08:08:20|2314.57|2314.07|2314.07|2313.57|2314.82|2314.32|2314.07|2313.57|60
1642579710000|2022-01-19 08:08:30|2313.82|2313.32|2314.82|2314.32|2315.07|2314.57|2313.82|2313.32|82
1642579720000|2022-01-19 08:08:40|2314.94|2314.44|2313.82|2313.32|2314.94|2314.44|2313.82|2313.32|115
1642579730000|2022-01-19 08:08:50|2313.94|2313.44|2313.82|2313.32|2314.07|2313.57|2313.57|2313.07|32
1642579740000|2022-01-19 08:09:00|2314.07|2313.57|2314.57|2314.07|2314.57|2314.07|2313.94|2313.44|118
1642579750000|2022-01-19 08:09:10|2314.82|2314.32|2315.94|2315.44|2315.94|2315.44|2314.69|2314.19|198
1642579760000|2022-01-19 08:09:20|2315.82|2315.32|2316.57|2316.07|2316.82|2316.32|2315.82|2315.32|78
1642579770000|2022-01-19 08:09:30|2316.44|2315.94|2317.07|2316.57|2317.19|2316.69|2316.32|2315.82|82
1642579780000|2022-01-19 08:09:40|2317.19|2316.69|2317.44|2316.94|2317.44|2316.94|2316.94|2316.44|183
1642579790000|2022-01-19 08:09:50|2317.32|2316.82|2317.19|2316.69|2317.82|2317.32|2317.19|2316.69|107
1642579800000|2022-01-19 08:10:00|2317.32|2316.82|2317.32|2316.82|2318.07|2317.57|2317.32|2316.82|182
1642579810000|2022-01-19 08:10:10|2317.44|2316.94|2317.69|2317.19|2317.82|2317.32|2317.19|2316.69|129
1642579820000|2022-01-19 08:10:20|2317.82|2317.32|2318.69|2318.19|2318.94|2318.44|2317.69|2317.19|228
1642579830000|2022-01-19 08:10:30|2318.82|2318.32|2319.57|2319.07|2319.57|2319.07|2318.57|2318.07|256
1642579840000|2022-01-19 08:10:40|2319.44|2318.94|2320.07|2319.57|2320.07|2319.57|2319.44|2318.94|160
1642579850000|2022-01-19 08:10:50|2319.82|2319.32|2320.57|2320.07|2320.57|2320.07|2319.82|2319.32|205
1642579860000|2022-01-19 08:11:00|2320.82|2320.32|2321.07|2320.57|2321.07|2320.57|2320.32|2319.82|233
1642579870000|2022-01-19 08:11:10|2320.82|2320.32|2320.57|2320.07|2321.32|2320.82|2320.57|2320.07|113
1642579880000|2022-01-19 08:11:20|2320.82|2320.32|2321.57|2321.07|2321.82|2321.32|2320.82|2320.32|91
1642579890000|2022-01-19 08:11:30|2321.69|2321.19|2322.07|2321.57|2322.07|2321.57|2321.57|2321.07|101
1642579900000|2022-01-19 08:11:40|2321.94|2321.44|2321.82|2321.32|2322.07|2321.57|2321.32|2320.82|206
1642579910000|2022-01-19 08:11:50|2322.07|2321.57|2321.94|2321.44|2322.57|2322.07|2321.82|2321.32|218
1642579920000|2022-01-19 08:12:00|2322.07|2321.57|2323.07|2322.57|2323.07|2322.57|2321.82|2321.32|262
1642579930000|2022-01-19 08:12:10|2322.94|2322.44|2322.32|2321.82|2323.07|2322.57|2322.32|2321.82|142
1642579940000|2022-01-19 08:12:20|2322.57|2322.07|2322.82|2322.32|2323.07|2322.57|2322.44|2321.94|103
1642579950000|2022-01-19 08:12:30|2322.94|2322.44|2322.94|2322.44|2323.07|2322.57|2322.69|2322.19|158
1642579960000|2022-01-19 08:12:40|2322.82|2322.32|2323.07|2322.57|2323.07|2322.57|2322.57|2322.07|140
1642579970000|2022-01-19 08:12:50|2322.94|2322.44|2322.44|2321.94|2322.94|2322.44|2322.32|2321.82|64
1642579980000|2022-01-19 08:13:00|2322.32|2321.82|2322.07|2321.57|2322.82|2322.32|2322.07|2321.57|129
1642579990000|2022-01-19 08:13:10|2321.57|2321.07|2321.44|2320.94|2321.82|2321.32|2321.32|2320.82|136
1642580000000|2022-01-19 08:13:20|2321.57|2321.07|2322.32|2321.82|2322.57|2322.07|2321.32|2320.82|67
1642580010000|2022-01-19 08:13:30|2322.07|2321.57|2321.57|2321.07|2322.32|2321.82|2321.32|2320.82|32
1642580020000|2022-01-19 08:13:40|2321.82|2321.32|2321.69|2321.19|2321.82|2321.32|2321.32|2320.82|135
1642580030000|2022-01-19 08:13:50|2321.57|2321.07|2321.69|2321.19|2321.94|2321.44|2321.57|2321.07|63
1642580040000|2022-01-19 08:14:00|2321.57|2321.07|2321.82|2321.32|2321.94|2321.44|2321.57|2321.07|86
1642580050000|2022-01-19 08:14:10|2321.94|2321.44|2321.32|2320.82|2322.07|2321.57|2321.32|2320.82|105
1642580060000|2022-01-19 08:14:20|2321.07|2320.57|2321.82|2321.32|2322.07|2321.57|2321.07|2320.57|117
1642580070000|2022-01-19 08:14:30|2321.69|2321.19|2322.07|2321.57|2322.32|2321.82|2321.57|2321.07|132
1642580080000|2022-01-19 08:14:40|2322.19|2321.69|2322.19|2321.69|2322.32|2321.82|2322.07|2321.57|63
1642580090000|2022-01-19 08:14:50|2322.32|2321.82|2322.07|2321.57|2322.44|2321.94|2322.07|2321.57|46
1642580100000|2022-01-19 08:15:00|2322.32|2321.82|2323.07|2322.57|2323.19|2322.69|2322.32|2321.82|409
1642580110000|2022-01-19 08:15:10|2322.94|2322.44|2323.57|2323.07|2323.57|2323.07|2322.94|2322.44|198
1642580120000|2022-01-19 08:15:20|2323.69|2323.19|2323.57|2323.07|2323.82|2323.32|2323.57|2323.07|41
1642580130000|2022-01-19 08:15:30|2323.32|2322.82|2323.82|2323.32|2323.82|2323.32|2322.94|2322.44|101
1642580140000|2022-01-19 08:15:40|2323.94|2323.44|2323.32|2322.82|2323.94|2323.44|2323.32|2322.82|32
1642580150000|2022-01-19 08:15:50|2323.57|2323.07|2323.57|2323.07|2323.82|2323.32|2323.32|2322.82|55
1642580160000|2022-01-19 08:16:00|2323.69|2323.19|2322.32|2321.82|2323.82|2323.32|2322.32|2321.82|122
1642580170000|2022-01-19 08:16:10|2322.19|2321.69|2322.94|2322.44|2323.07|2322.57|2322.07|2321.57|143
1642580180000|2022-01-19 08:16:20|2322.82|2322.32|2322.94|2322.44|2323.07|2322.57|2322.82|2322.32|80
1642580190000|2022-01-19 08:16:30|2323.07|2322.57|2322.57|2322.07|2323.32|2322.82|2322.57|2322.07|54
1642580200000|2022-01-19 08:16:40|2322.82|2322.32|2322.82|2322.32|2322.82|2322.32|2322.57|2322.07|59
1642580210000|2022-01-19 08:16:50|2322.94|2322.44|2322.82|2322.32|2323.19|2322.69|2322.57|2322.07|99
1642580220000|2022-01-19 08:17:00|2322.69|2322.19|2322.07|2321.57|2322.69|2322.19|2322.07|2321.57|51
1642580230000|2022-01-19 08:17:10|2322.19|2321.69|2322.94|2322.44|2323.07|2322.57|2322.07|2321.57|98
1642580240000|2022-01-19 08:17:20|2322.82|2322.32|2323.32|2322.82|2323.32|2322.82|2322.57|2322.07|49
1642580250000|2022-01-19 08:17:30|2323.19|2322.69|2323.32|2322.82|2323.57|2323.07|2323.19|2322.69|20
1642580260000|2022-01-19 08:17:40|2323.57|2323.07|2324.07|2323.57|2324.32|2323.82|2323.32|2322.82|99
1642580270000|2022-01-19 08:17:50|2323.94|2323.44|2324.57|2324.07|2324.57|2324.07|2323.94|2323.44|200
1642580280000|2022-01-19 08:18:00|2324.32|2323.82|2325.32|2324.82|2325.57|2325.07|2324.32|2323.82|205
1642580290000|2022-01-19 08:18:10|2325.57|2325.07|2325.57|2325.07|2325.82|2325.32|2325.32|2324.82|76
1642580300000|2022-01-19 08:18:20|2325.32|2324.82|2325.57|2325.07|2325.94|2325.44|2325.32|2324.82|157
1642580310000|2022-01-19 08:18:30|2325.69|2325.19|2324.07|2323.57|2325.69|2325.19|2324.07|2323.57|170
1642580320000|2022-01-19 08:18:40|2324.19|2323.69|2324.44|2323.94|2324.57|2324.07|2324.07|2323.57|79
1642580330000|2022-01-19 08:18:50|2324.57|2324.07|2324.32|2323.82|2324.94|2324.44|2324.32|2323.82|33
1642580340000|2022-01-19 08:19:00|2324.44|2323.94|2325.32|2324.82|2325.32|2324.82|2324.44|2323.94|55
1642580350000|2022-01-19 08:19:10|2325.19|2324.69|2325.07|2324.57|2325.57|2325.07|2325.07|2324.57|48
1642580360000|2022-01-19 08:19:20|2325.19|2324.69|2325.94|2325.44|2326.07|2325.57|2325.19|2324.69|47
1642580370000|2022-01-19 08:19:30|2326.07|2325.57|2325.44|2324.94|2326.57|2326.07|2325.32|2324.82|63
1642580380000|2022-01-19 08:19:40|2325.57|2325.07|2325.82|2325.32|2326.19|2325.69|2325.44|2324.94|75
1642580390000|2022-01-19 08:19:50|2325.94|2325.44|2326.32|2325.82|2326.32|2325.82|2325.94|2325.44|37
1642580400000|2022-01-19 08:20:00|2326.44|2325.94|2326.19|2325.69|2326.57|2326.07|2325.82|2325.32|120
1642580410000|2022-01-19 08:20:10|2326.07|2325.57|2325.44|2324.94|2326.32|2325.82|2325.44|2324.94|54
1642580420000|2022-01-19 08:20:20|2325.32|2324.82|2324.32|2323.82|2325.32|2324.82|2324.32|2323.82|92
1642580430000|2022-01-19 08:20:30|2324.19|2323.69|2322.82|2322.32|2324.19|2323.69|2322.82|2322.32|92
1642580440000|2022-01-19 08:20:40|2322.94|2322.44|2323.82|2323.32|2324.07|2323.57|2322.94|2322.44|132
1642580450000|2022-01-19 08:20:50|2323.57|2323.07|2323.44|2322.94|2323.82|2323.32|2323.19|2322.69|54
1642580460000|2022-01-19 08:21:00|2323.57|2323.07|2323.57|2323.07|2323.94|2323.44|2323.32|2322.82|46
1642580470000|2022-01-19 08:21:10|2323.32|2322.82|2323.07|2322.57|2323.82|2323.32|2323.07|2322.57|101
1642580480000|2022-01-19 08:21:20|2322.94|2322.44|2323.32|2322.82|2323.57|2323.07|2322.94|2322.44|61
1642580490000|2022-01-19 08:21:30|2323.44|2322.94|2323.57|2323.07|2323.57|2323.07|2323.32|2322.82|97
1642580500000|2022-01-19 08:21:40|2323.44|2322.94|2322.07|2321.57|2323.44|2322.94|2321.94|2321.44|110
1642580510000|2022-01-19 08:21:50|2321.94|2321.44|2320.82|2320.32|2321.94|2321.44|2320.82|2320.32|64
1642580520000|2022-01-19 08:22:00|2320.57|2320.07|2320.07|2319.57|2320.57|2320.07|2320.07|2319.57|80
1642580530000|2022-01-19 08:22:10|2319.82|2319.32|2320.32|2319.82|2320.32|2319.82|2319.57|2319.07|96
1642580540000|2022-01-19 08:22:20|2320.19|2319.69|2320.57|2320.07|2321.07|2320.57|2320.19|2319.69|81
1642580550000|2022-01-19 08:22:30|2320.32|2319.82|2320.32|2319.82|2320.32|2319.82|2320.07|2319.57|66
1642580560000|2022-01-19 08:22:40|2320.19|2319.69|2319.82|2319.32|2320.32|2319.82|2319.57|2319.07|37
1642580570000|2022-01-19 08:22:50|2319.94|2319.44|2320.57|2320.07|2320.57|2320.07|2319.82|2319.32|80
1642580580000|2022-01-19 08:23:00|2320.44|2319.94|2320.94|2320.44|2321.07|2320.57|2320.32|2319.82|91
1642580590000|2022-01-19 08:23:10|2320.82|2320.32|2320.82|2320.32|2320.94|2320.44|2320.57|2320.07|40
1642580600000|2022-01-19 08:23:20|2320.69|2320.19|2320.07|2319.57|2320.82|2320.32|2319.94|2319.44|42
1642580610000|2022-01-19 08:23:30|2320.19|2319.69|2320.44|2319.94|2320.44|2319.94|2320.07|2319.57|73
1642580620000|2022-01-19 08:23:40|2320.32|2319.82|2321.32|2320.82|2321.32|2320.82|2320.32|2319.82|20
1642580630000|2022-01-19 08:23:50|2321.44|2320.94|2320.82|2320.32|2321.44|2320.94|2320.57|2320.07|81
1642580640000|2022-01-19 08:24:00|2320.69|2320.19|2321.07|2320.57|2321.19|2320.69|2320.57|2320.07|44
1642580650000|2022-01-19 08:24:10|2321.19|2320.69|2321.82|2321.32|2321.82|2321.32|2321.07|2320.57|77
1642580660000|2022-01-19 08:24:20|2321.94|2321.44|2322.57|2322.07|2322.57|2322.07|2321.82|2321.32|61
1642580670000|2022-01-19 08:24:30|2322.69|2322.19|2323.19|2322.69|2323.32|2322.82|2322.57|2322.07|117
1642580680000|2022-01-19 08:24:40|2323.32|2322.82|2323.32|2322.82|2323.32|2322.82|2322.69|2322.19|101
1642580690000|2022-01-19 08:24:50|2323.44|2322.94|2323.32|2322.82|2323.57|2323.07|2323.19|2322.69|66
1642580700000|2022-01-19 08:25:00|2323.44|2322.94|2323.44|2322.94|2324.19|2323.69|2323.32|2322.82|169
1642580710000|2022-01-19 08:25:10|2323.32|2322.82|2323.32|2322.82|2323.57|2323.07|2323.07|2322.57|45
1642580720000|2022-01-19 08:25:20|2323.19|2322.69|2323.07|2322.57|2323.57|2323.07|2322.82|2322.32|43
1642580730000|2022-01-19 08:25:30|2322.94|2322.44|2323.19|2322.69|2323.32|2322.82|2322.82|2322.32|44
1642580740000|2022-01-19 08:25:40|2323.07|2322.57|2322.07|2321.57|2323.07|2322.57|2321.82|2321.32|57
1642580750000|2022-01-19 08:25:50|2322.19|2321.69|2322.32|2321.82|2322.57|2322.07|2322.07|2321.57|57
1642580760000|2022-01-19 08:26:00|2322.07|2321.57|2321.32|2320.82|2322.07|2321.57|2321.19|2320.69|61
1642580770000|2022-01-19 08:26:10|2321.57|2321.07|2321.32|2320.82|2321.57|2321.07|2320.94|2320.44|149
1642580780000|2022-01-19 08:26:20|2321.57|2321.07|2321.69|2321.19|2322.07|2321.57|2321.32|2320.82|79
1642580790000|2022-01-19 08:26:30|2321.57|2321.07|2320.82|2320.32|2322.07|2321.57|2320.82|2320.32|75
1642580800000|2022-01-19 08:26:40|2320.69|2320.19|2320.82|2320.32|2320.94|2320.44|2320.57|2320.07|41
1642580810000|2022-01-19 08:26:50|2320.69|2320.19|2320.57|2320.07|2320.82|2320.32|2320.57|2320.07|48
1642580820000|2022-01-19 08:27:00|2320.69|2320.19|2320.82|2320.32|2321.32|2320.82|2320.57|2320.07|51
1642580830000|2022-01-19 08:27:10|2320.69|2320.19|2321.07|2320.57|2321.07|2320.57|2320.57|2320.07|102
1642580840000|2022-01-19 08:27:20|2321.19|2320.69|2321.69|2321.19|2321.82|2321.32|2321.19|2320.69|61
1642580850000|2022-01-19 08:27:30|2321.82|2321.32|2322.19|2321.69|2322.32|2321.82|2321.57|2321.07|156
1642580860000|2022-01-19 08:27:40|2322.32|2321.82|2323.07|2322.57|2323.32|2322.82|2322.32|2321.82|82
1642580870000|2022-01-19 08:27:50|2322.82|2322.32|2321.57|2321.07|2322.82|2322.32|2321.57|2321.07|75
1642580880000|2022-01-19 08:28:00|2321.44|2320.94|2321.57|2321.07|2321.82|2321.32|2321.44|2320.94|64
1642580890000|2022-01-19 08:28:10|2321.82|2321.32|2322.07|2321.57|2322.07|2321.57|2321.57|2321.07|100
1642580900000|2022-01-19 08:28:20|2321.82|2321.32|2322.57|2322.07|2322.57|2322.07|2321.57|2321.07|43
1642580910000|2022-01-19 08:28:30|2322.82|2322.32|2323.07|2322.57|2323.32|2322.82|2322.69|2322.19|77
1642580920000|2022-01-19 08:28:40|2322.82|2322.32|2322.57|2322.07|2322.94|2322.44|2322.57|2322.07|28
1642580930000|2022-01-19 08:28:50|2322.44|2321.94|2322.32|2321.82|2322.57|2322.07|2321.82|2321.32|34
1642580940000|2022-01-19 08:29:00|2322.07|2321.57|2323.07|2322.57|2323.07|2322.57|2322.07|2321.57|45
1642580950000|2022-01-19 08:29:10|2322.94|2322.44|2322.82|2322.32|2323.07|2322.57|2322.57|2322.07|66
1642580960000|2022-01-19 08:29:20|2322.69|2322.19|2322.57|2322.07|2322.82|2322.32|2322.07|2321.57|60
1642580970000|2022-01-19 08:29:30|2322.44|2321.94|2322.44|2321.94|2322.82|2322.32|2322.44|2321.94|28
1642580980000|2022-01-19 08:29:40|2322.57|2322.07|2322.82|2322.32|2322.82|2322.32|2322.32|2321.82|35
1642580990000|2022-01-19 08:29:50|2322.57|2322.07|2323.07|2322.57|2323.32|2322.82|2322.57|2322.07|94
1642581000000|2022-01-19 08:30:00|2322.94|2322.44|2322.07|2321.57|2323.19|2322.69|2321.94|2321.44|85
1642581010000|2022-01-19 08:30:10|2322.19|2321.69|2323.07|2322.57|2323.07|2322.57|2322.07|2321.57|45
1642581020000|2022-01-19 08:30:20|2322.94|2322.44|2323.32|2322.82|2323.57|2323.07|2322.82|2322.32|81
1642581030000|2022-01-19 08:30:30|2323.19|2322.69|2323.57|2323.07|2323.57|2323.07|2323.07|2322.57|77
1642581040000|2022-01-19 08:30:40|2323.82|2323.32|2323.82|2323.32|2324.07|2323.57|2323.57|2323.07|64
1642581050000|2022-01-19 08:30:50|2323.94|2323.44|2322.69|2322.19|2323.94|2323.44|2322.32|2321.82|42
1642581060000|2022-01-19 08:31:00|2322.82|2322.32|2323.07|2322.57|2323.07|2322.57|2322.82|2322.32|66
1642581070000|2022-01-19 08:31:10|2323.32|2322.82|2323.57|2323.07|2323.57|2323.07|2323.07|2322.57|26
1642581080000|2022-01-19 08:31:20|2323.69|2323.19|2323.82|2323.32|2323.82|2323.32|2323.57|2323.07|79
1642581090000|2022-01-19 08:31:30|2323.69|2323.19|2323.32|2322.82|2323.69|2323.19|2323.07|2322.57|40
1642581100000|2022-01-19 08:31:40|2323.07|2322.57|2323.32|2322.82|2323.57|2323.07|2323.07|2322.57|61
1642581110000|2022-01-19 08:31:50|2323.07|2322.57|2323.57|2323.07|2323.82|2323.32|2322.82|2322.32|60
1642581120000|2022-01-19 08:32:00|2323.07|2322.57|2323.32|2322.82|2323.32|2322.82|2323.07|2322.57|24
1642581130000|2022-01-19 08:32:10|2323.07|2322.57|2323.57|2323.07|2323.82|2323.32|2323.07|2322.57|108
1642581140000|2022-01-19 08:32:20|2323.82|2323.32|2323.57|2323.07|2324.32|2323.82|2323.57|2323.07|86
1642581150000|2022-01-19 08:32:30|2323.32|2322.82|2323.57|2323.07|2323.57|2323.07|2323.32|2322.82|78
1642581160000|2022-01-19 08:32:40|2323.69|2323.19|2323.57|2323.07|2323.82|2323.32|2323.57|2323.07|25
1642581170000|2022-01-19 08:32:50|2323.69|2323.19|2324.32|2323.82|2324.32|2323.82|2323.69|2323.19|95
1642581180000|2022-01-19 08:33:00|2324.19|2323.69|2324.82|2324.32|2324.82|2324.32|2323.82|2323.32|49
1642581190000|2022-01-19 08:33:10|2324.57|2324.07|2324.82|2324.32|2324.82|2324.32|2324.19|2323.69|30
1642581200000|2022-01-19 08:33:20|2324.69|2324.19|2324.07|2323.57|2324.82|2324.32|2323.94|2323.44|54
1642581210000|2022-01-19 08:33:30|2323.82|2323.32|2323.82|2323.32|2324.32|2323.82|2323.82|2323.32|90
1642581220000|2022-01-19 08:33:40|2323.57|2323.07|2324.32|2323.82|2324.32|2323.82|2323.57|2323.07|28
1642581230000|2022-01-19 08:33:50|2324.44|2323.94|2324.44|2323.94|2324.57|2324.07|2324.32|2323.82|53
1642581240000|2022-01-19 08:34:00|2324.57|2324.07|2324.82|2324.32|2324.82|2324.32|2324.32|2323.82|68
1642581250000|2022-01-19 08:34:10|2324.94|2324.44|2324.57|2324.07|2325.07|2324.57|2324.57|2324.07|107
1642581260000|2022-01-19 08:34:20|2324.44|2323.94|2324.32|2323.82|2324.57|2324.07|2324.07|2323.57|53
1642581270000|2022-01-19 08:34:30|2324.19|2323.69|2324.57|2324.07|2324.69|2324.19|2324.07|2323.57|58
1642581280000|2022-01-19 08:34:40|2324.69|2324.19|2324.07|2323.57|2324.82|2324.32|2324.07|2323.57|81
1642581290000|2022-01-19 08:34:50|2324.19|2323.69|2324.69|2324.19|2324.82|2324.32|2324.19|2323.69|60
1642581300000|2022-01-19 08:35:00|2324.57|2324.07|2324.32|2323.82|2324.57|2324.07|2324.07|2323.57|69
1642581310000|2022-01-19 08:35:10|2324.19|2323.69|2324.07|2323.57|2324.57|2324.07|2324.07|2323.57|39
1642581320000|2022-01-19 08:35:20|2324.19|2323.69|2323.32|2322.82|2324.32|2323.82|2323.32|2322.82|22
1642581330000|2022-01-19 08:35:30|2323.19|2322.69|2323.82|2323.32|2324.07|2323.57|2323.07|2322.57|48
1642581340000|2022-01-19 08:35:40|2324.07|2323.57|2324.44|2323.94|2324.44|2323.94|2323.82|2323.32|46
1642581350000|2022-01-19 08:35:50|2324.57|2324.07|2325.82|2325.32|2325.94|2325.44|2324.57|2324.07|80
1642581360000|2022-01-19 08:36:00|2325.57|2325.07|2326.32|2325.82|2326.32|2325.82|2325.57|2325.07|124
1642581370000|2022-01-19 08:36:10|2326.44|2325.94|2326.82|2326.32|2326.82|2326.32|2326.07|2325.57|55
1642581380000|2022-01-19 08:36:20|2326.94|2326.44|2325.82|2325.32|2327.07|2326.57|2325.82|2325.32|204
1642581390000|2022-01-19 08:36:30|2325.57|2325.07|2325.82|2325.32|2325.82|2325.32|2325.19|2324.69|52
1642581400000|2022-01-19 08:36:40|2325.69|2325.19|2326.07|2325.57|2326.32|2325.82|2325.69|2325.19|79
1642581410000|2022-01-19 08:36:50|2326.19|2325.69|2326.32|2325.82|2326.69|2326.19|2326.07|2325.57|81
1642581420000|2022-01-19 08:37:00|2326.44|2325.94|2327.07|2326.57|2327.07|2326.57|2326.32|2325.82|73
1642581430000|2022-01-19 08:37:10|2327.19|2326.69|2326.32|2325.82|2327.32|2326.82|2326.32|2325.82|58
1642581440000|2022-01-19 08:37:20|2326.07|2325.57|2325.44|2324.94|2326.07|2325.57|2325.32|2324.82|121
1642581450000|2022-01-19 08:37:30|2325.32|2324.82|2325.19|2324.69|2325.57|2325.07|2325.07|2324.57|46
1642581460000|2022-01-19 08:37:40|2325.32|2324.82|2326.07|2325.57|2326.07|2325.57|2325.32|2324.82|51
1642581470000|2022-01-19 08:37:50|2326.19|2325.69|2327.07|2326.57|2327.07|2326.57|2325.94|2325.44|422
1642581480000|2022-01-19 08:38:00|2326.94|2326.44|2327.07|2326.57|2327.32|2326.82|2326.82|2326.32|119
1642581490000|2022-01-19 08:38:10|2327.19|2326.69|2326.94|2326.44|2327.19|2326.69|2326.57|2326.07|114
1642581500000|2022-01-19 08:38:20|2326.82|2326.32|2326.82|2326.32|2327.07|2326.57|2326.44|2325.94|7
1642581510000|2022-01-19 08:38:30|2326.69|2326.19|2326.82|2326.32|2327.07|2326.57|2326.69|2326.19|59
1642581520000|2022-01-19 08:38:40|2326.69|2326.19|2326.44|2325.94|2326.82|2326.32|2326.07|2325.57|1576
1642581530000|2022-01-19 08:38:50|2326.57|2326.07|2326.07|2325.57|2326.57|2326.07|2326.07|2325.57|91
1642581540000|2022-01-19 08:39:00|2325.94|2325.44|2326.44|2325.94|2326.57|2326.07|2325.94|2325.44|222
1642581550000|2022-01-19 08:39:10|2326.57|2326.07|2326.32|2325.82|2326.57|2326.07|2326.32|2325.82|39
1642581560000|2022-01-19 08:39:20|2326.07|2325.57|2326.82|2326.32|2327.07|2326.57|2326.07|2325.57|100
1642581570000|2022-01-19 08:39:30|2327.07|2326.57|2327.07|2326.57|2327.19|2326.69|2326.82|2326.32|34
1642581580000|2022-01-19 08:39:40|2327.32|2326.82|2326.82|2326.32|2327.32|2326.82|2326.82|2326.32|34
1642581590000|2022-01-19 08:39:50|2326.44|2325.94|2326.19|2325.69|2326.57|2326.07|2326.07|2325.57|63
1642581600000|2022-01-19 08:40:00|2326.32|2325.82|2326.82|2326.32|2326.82|2326.32|2326.07|2325.57|83
1642581610000|2022-01-19 08:40:10|2326.57|2326.07|2326.82|2326.32|2326.82|2326.32|2326.57|2326.07|28
1642581620000|2022-01-19 08:40:20|2326.69|2326.19|2325.82|2325.32|2326.69|2326.19|2325.82|2325.32|17
1642581630000|2022-01-19 08:40:30|2325.57|2325.07|2325.82|2325.32|2325.94|2325.44|2325.57|2325.07|53
1642581640000|2022-01-19 08:40:40|2325.94|2325.44|2326.44|2325.94|2326.57|2326.07|2325.82|2325.32|74
1642581650000|2022-01-19 08:40:50|2326.57|2326.07|2327.07|2326.57|2327.19|2326.69|2326.57|2326.07|43
1642581660000|2022-01-19 08:41:00|2327.19|2326.69|2326.07|2325.57|2327.32|2326.82|2326.07|2325.57|56
1642581670000|2022-01-19 08:41:10|2325.94|2325.44|2325.82|2325.32|2326.07|2325.57|2325.57|2325.07|55
1642581680000|2022-01-19 08:41:20|2325.94|2325.44|2325.69|2325.19|2325.94|2325.44|2325.57|2325.07|43
1642581690000|2022-01-19 08:41:30|2325.57|2325.07|2325.57|2325.07|2325.82|2325.32|2325.57|2325.07|41
1642581700000|2022-01-19 08:41:40|2325.69|2325.19|2325.57|2325.07|2325.82|2325.32|2325.57|2325.07|12
1642581710000|2022-01-19 08:41:50|2325.32|2324.82|2325.32|2324.82|2325.57|2325.07|2325.32|2324.82|26
1642581720000|2022-01-19 08:42:00|2325.07|2324.57|2325.69|2325.19|2325.82|2325.32|2324.82|2324.32|46
1642581730000|2022-01-19 08:42:10|2325.82|2325.32|2325.94|2325.44|2326.07|2325.57|2325.57|2325.07|17
1642581740000|2022-01-19 08:42:20|2325.82|2325.32|2326.82|2326.32|2326.94|2326.44|2325.82|2325.32|47
1642581750000|2022-01-19 08:42:30|2326.94|2326.44|2326.82|2326.32|2327.07|2326.57|2326.82|2326.32|24
1642581760000|2022-01-19 08:42:40|2326.94|2326.44|2327.57|2327.07|2327.69|2327.19|2326.94|2326.44|74
1642581770000|2022-01-19 08:42:50|2327.69|2327.19|2327.82|2327.32|2327.82|2327.32|2327.57|2327.07|31
1642581780000|2022-01-19 08:43:00|2327.69|2327.19|2327.57|2327.07|2327.82|2327.32|2327.07|2326.57|69
1642581790000|2022-01-19 08:43:10|2327.69|2327.19|2328.07|2327.57|2328.07|2327.57|2327.32|2326.82|42
1642581800000|2022-01-19 08:43:20|2327.94|2327.44|2328.07|2327.57|2328.07|2327.57|2327.82|2327.32|14
1642581810000|2022-01-19 08:43:30|2327.82|2327.32|2327.82|2327.32|2328.07|2327.57|2327.82|2327.32|56
1642581820000|2022-01-19 08:43:40|2327.57|2327.07|2327.07|2326.57|2327.57|2327.07|2326.82|2326.32|48
1642581830000|2022-01-19 08:43:50|2326.82|2326.32|2326.32|2325.82|2326.82|2326.32|2326.32|2325.82|38
1642581840000|2022-01-19 08:44:00|2326.19|2325.69|2326.32|2325.82|2326.32|2325.82|2325.82|2325.32|56
1642581850000|2022-01-19 08:44:10|2326.44|2325.94|2327.07|2326.57|2327.07|2326.57|2326.32|2325.82|18
1642581860000|2022-01-19 08:44:20|2327.32|2326.82|2326.82|2326.32|2327.44|2326.94|2326.82|2326.32|271
1642581870000|2022-01-19 08:44:30|2326.94|2326.44|2326.57|2326.07|2326.94|2326.44|2326.57|2326.07|65
1642581880000|2022-01-19 08:44:40|2326.44|2325.94|2326.07|2325.57|2326.57|2326.07|2325.82|2325.32|46
1642581890000|2022-01-19 08:44:50|2325.94|2325.44|2326.07|2325.57|2326.07|2325.57|2325.82|2325.32|21
1642581900000|2022-01-19 08:45:00|2326.19|2325.69|2325.94|2325.44|2326.19|2325.69|2325.82|2325.32|37
1642581910000|2022-01-19 08:45:10|2325.82|2325.32|2325.69|2325.19|2325.82|2325.32|2325.07|2324.57|78
1642581920000|2022-01-19 08:45:20|2325.82|2325.32|2326.57|2326.07|2326.82|2326.32|2325.57|2325.07|104
1642581930000|2022-01-19 08:45:30|2326.69|2326.19|2326.82|2326.32|2326.82|2326.32|2326.57|2326.07|30
1642581940000|2022-01-19 08:45:40|2326.94|2326.44|2327.19|2326.69|2327.32|2326.82|2326.94|2326.44|64
1642581950000|2022-01-19 08:45:50|2327.32|2326.82|2326.69|2326.19|2327.32|2326.82|2326.32|2325.82|46
1642581960000|2022-01-19 08:46:00|2326.57|2326.07|2326.44|2325.94|2326.57|2326.07|2326.32|2325.82|40
1642581970000|2022-01-19 08:46:10|2326.57|2326.07|2327.32|2326.82|2327.32|2326.82|2326.44|2325.94|68
1642581980000|2022-01-19 08:46:20|2327.19|2326.69|2327.32|2326.82|2327.57|2327.07|2327.07|2326.57|360
1642581990000|2022-01-19 08:46:30|2327.44|2326.94|2326.57|2326.07|2327.44|2326.94|2326.57|2326.07|57
1642582000000|2022-01-19 08:46:40|2326.69|2326.19|2326.57|2326.07|2326.82|2326.32|2326.57|2326.07|51
1642582010000|2022-01-19 08:46:50|2326.69|2326.19|2327.32|2326.82|2327.32|2326.82|2326.57|2326.07|32
1642582020000|2022-01-19 08:47:00|2327.19|2326.69|2326.32|2325.82|2327.19|2326.69|2326.19|2325.69|102
1642582030000|2022-01-19 08:47:10|2326.19|2325.69|2326.07|2325.57|2326.57|2326.07|2325.82|2325.32|108
1642582040000|2022-01-19 08:47:20|2325.82|2325.32|2325.57|2325.07|2325.82|2325.32|2325.44|2324.94|48
1642582050000|2022-01-19 08:47:30|2325.44|2324.94|2324.82|2324.32|2325.44|2324.94|2324.82|2324.32|35
1642582060000|2022-01-19 08:47:40|2324.57|2324.07|2324.82|2324.32|2324.82|2324.32|2324.57|2324.07|30
1642582070000|2022-01-19 08:47:50|2324.69|2324.19|2324.57|2324.07|2324.82|2324.32|2324.57|2324.07|40
1642582080000|2022-01-19 08:48:00|2324.69|2324.19|2325.57|2325.07|2325.57|2325.07|2324.57|2324.07|79
1642582090000|2022-01-19 08:48:10|2325.44|2324.94|2325.32|2324.82|2325.44|2324.94|2325.19|2324.69|39
1642582100000|2022-01-19 08:48:20|2325.82|2325.32|2326.07|2325.57|2326.07|2325.57|2325.82|2325.32|58
1642582110000|2022-01-19 08:48:30|2325.94|2325.44|2325.44|2324.94|2325.94|2325.44|2325.32|2324.82|45
1642582120000|2022-01-19 08:48:40|2325.32|2324.82|2325.32|2324.82|2325.57|2325.07|2325.32|2324.82|16
1642582130000|2022-01-19 08:48:50|2325.07|2324.57|2325.19|2324.69|2325.19|2324.69|2324.82|2324.32|78
1642582140000|2022-01-19 08:49:00|2325.32|2324.82|2325.32|2324.82|2325.57|2325.07|2325.32|2324.82|150
1642582150000|2022-01-19 08:49:10|2325.57|2325.07|2325.82|2325.32|2325.82|2325.32|2325.32|2324.82|103
1642582160000|2022-01-19 08:49:20|2325.94|2325.44|2326.07|2325.57|2326.07|2325.57|2325.94|2325.44|28
1642582170000|2022-01-19 08:49:30|2325.82|2325.32|2325.57|2325.07|2325.82|2325.32|2324.94|2324.44|195
1642582180000|2022-01-19 08:49:40|2325.32|2324.82|2325.07|2324.57|2325.44|2324.94|2325.07|2324.57|75
1642582190000|2022-01-19 08:49:50|2325.19|2324.69|2324.82|2324.32|2325.32|2324.82|2324.69|2324.19|71
1642582200000|2022-01-19 08:50:00|2324.57|2324.07|2324.32|2323.82|2324.57|2324.07|2324.07|2323.57|1175
1642582210000|2022-01-19 08:50:10|2324.57|2324.07|2324.57|2324.07|2324.57|2324.07|2324.32|2323.82|50
1642582220000|2022-01-19 08:50:20|2324.69|2324.19|2325.07|2324.57|2325.19|2324.69|2324.57|2324.07|727
1642582230000|2022-01-19 08:50:30|2325.32|2324.82|2324.57|2324.07|2325.32|2324.82|2324.32|2323.82|145
1642582240000|2022-01-19 08:50:40|2324.44|2323.94|2324.82|2324.32|2325.07|2324.57|2324.44|2323.94|89
1642582250000|2022-01-19 08:50:50|2324.94|2324.44|2325.07|2324.57|2325.19|2324.69|2324.57|2324.07|398
1642582260000|2022-01-19 08:51:00|2325.19|2324.69|2325.57|2325.07|2325.82|2325.32|2325.07|2324.57|70
1642582270000|2022-01-19 08:51:10|2325.69|2325.19|2325.44|2324.94|2325.82|2325.32|2325.32|2324.82|2121
1642582280000|2022-01-19 08:51:20|2325.57|2325.07|2325.57|2325.07|2325.57|2325.07|2325.07|2324.57|2105
1642582290000|2022-01-19 08:51:30|2325.69|2325.19|2326.69|2326.19|2326.94|2326.44|2325.57|2325.07|110
1642582300000|2022-01-19 08:51:40|2326.82|2326.32|2326.07|2325.57|2326.82|2326.32|2326.07|2325.57|2142
1642582310000|2022-01-19 08:51:50|2326.32|2325.82|2325.07|2324.57|2326.32|2325.82|2325.07|2324.57|80
1642582320000|2022-01-19 08:52:00|2324.82|2324.32|2324.82|2324.32|2325.32|2324.82|2324.82|2324.32|104
1642582330000|2022-01-19 08:52:10|2324.69|2324.19|2325.32|2324.82|2325.69|2325.19|2324.69|2324.19|99
1642582340000|2022-01-19 08:52:20|2325.44|2324.94|2325.32|2324.82|2325.57|2325.07|2325.07|2324.57|16
1642582350000|2022-01-19 08:52:30|2325.44|2324.94|2325.07|2324.57|2325.44|2324.94|2325.07|2324.57|41
1642582360000|2022-01-19 08:52:40|2325.32|2324.82|2325.32|2324.82|2325.32|2324.82|2325.07|2324.57|48
1642582370000|2022-01-19 08:52:50|2325.19|2324.69|2324.19|2323.69|2325.19|2324.69|2324.07|2323.57|45
1642582380000|2022-01-19 08:53:00|2324.32|2323.82|2324.57|2324.07|2324.57|2324.07|2324.07|2323.57|177
1642582390000|2022-01-19 08:53:10|2324.82|2324.32|2325.07|2324.57|2325.19|2324.69|2324.82|2324.32|71
1642582400000|2022-01-19 08:53:20|2325.32|2324.82|2326.32|2325.82|2326.44|2325.94|2325.32|2324.82|64
1642582410000|2022-01-19 08:53:30|2326.44|2325.94|2326.82|2326.32|2326.82|2326.32|2326.07|2325.57|35
1642582420000|2022-01-19 08:53:40|2326.69|2326.19|2326.57|2326.07|2326.94|2326.44|2326.57|2326.07|133
1642582430000|2022-01-19 08:53:50|2326.32|2325.82|2326.57|2326.07|2326.57|2326.07|2325.82|2325.32|48
1642582440000|2022-01-19 08:54:00|2326.44|2325.94|2326.57|2326.07|2326.94|2326.44|2326.32|2325.82|79
1642582450000|2022-01-19 08:54:10|2326.69|2326.19|2327.57|2327.07|2327.57|2327.07|2326.69|2326.19|75
1642582460000|2022-01-19 08:54:20|2327.69|2327.19|2328.69|2328.19|2328.82|2328.32|2327.57|2327.07|79
1642582470000|2022-01-19 08:54:30|2328.82|2328.32|2329.32|2328.82|2329.57|2329.07|2328.69|2328.19|144
1642582480000|2022-01-19 08:54:40|2329.57|2329.07|2329.82|2329.32|2330.07|2329.57|2329.32|2328.82|161
1642582490000|2022-01-19 08:54:50|2329.57|2329.07|2329.82|2329.32|2330.32|2329.82|2329.57|2329.07|233
1642582500000|2022-01-19 08:55:00|2329.94|2329.44|2329.82|2329.32|2329.94|2329.44|2329.57|2329.07|111
1642582510000|2022-01-19 08:55:10|2329.69|2329.19|2330.32|2329.82|2330.32|2329.82|2329.69|2329.19|68
1642582520000|2022-01-19 08:55:20|2330.19|2329.69|2329.57|2329.07|2330.19|2329.69|2329.57|2329.07|129
1642582530000|2022-01-19 08:55:30|2329.82|2329.32|2329.69|2329.19|2329.82|2329.32|2329.57|2329.07|71
1642582540000|2022-01-19 08:55:40|2329.57|2329.07|2329.82|2329.32|2329.82|2329.32|2328.94|2328.44|112
1642582550000|2022-01-19 08:55:50|2329.69|2329.19|2329.44|2328.94|2329.69|2329.19|2329.32|2328.82|37
1642582560000|2022-01-19 08:56:00|2329.32|2328.82|2329.07|2328.57|2329.32|2328.82|2328.82|2328.32|44
1642582570000|2022-01-19 08:56:10|2328.94|2328.44|2328.82|2328.32|2329.32|2328.82|2328.82|2328.32|27
1642582580000|2022-01-19 08:56:20|2328.94|2328.44|2328.44|2327.94|2329.07|2328.57|2328.32|2327.82|52
1642582590000|2022-01-19 08:56:30|2328.57|2328.07|2328.07|2327.57|2328.57|2328.07|2328.07|2327.57|17
1642582600000|2022-01-19 08:56:40|2328.19|2327.69|2328.94|2328.44|2329.07|2328.57|2328.19|2327.69|61
1642582610000|2022-01-19 08:56:50|2329.07|2328.57|2329.07|2328.57|2329.07|2328.57|2328.82|2328.32|116
1642582620000|2022-01-19 08:57:00|2328.94|2328.44|2328.82|2328.32|2329.07|2328.57|2328.57|2328.07|49
1642582630000|2022-01-19 08:57:10|2328.94|2328.44|2329.32|2328.82|2329.32|2328.82|2328.82|2328.32|27
1642582640000|2022-01-19 08:57:20|2329.44|2328.94|2329.19|2328.69|2329.57|2329.07|2329.07|2328.57|31
1642582650000|2022-01-19 08:57:30|2329.32|2328.82|2329.57|2329.07|2329.57|2329.07|2329.19|2328.69|30
1642582660000|2022-01-19 08:57:40|2329.32|2328.82|2328.82|2328.32|2329.32|2328.82|2328.57|2328.07|34
1642582670000|2022-01-19 08:57:50|2328.94|2328.44|2329.19|2328.69|2329.19|2328.69|2328.82|2328.32|22
1642582680000|2022-01-19 08:58:00|2329.44|2328.94|2329.57|2329.07|2329.57|2329.07|2329.32|2328.82|52
1642582690000|2022-01-19 08:58:10|2329.32|2328.82|2330.07|2329.57|2330.07|2329.57|2329.32|2328.82|73
1642582700000|2022-01-19 08:58:20|2329.82|2329.32|2331.32|2330.82|2331.32|2330.82|2329.82|2329.32|83
1642582710000|2022-01-19 08:58:30|2331.07|2330.57|2331.32|2330.82|2331.32|2330.82|2331.07|2330.57|28
1642582720000|2022-01-19 08:58:40|2331.07|2330.57|2330.82|2330.32|2331.32|2330.82|2330.82|2330.32|113
1642582730000|2022-01-19 08:58:50|2330.69|2330.19|2330.57|2330.07|2330.69|2330.19|2330.57|2330.07|84
1642582740000|2022-01-19 08:59:00|2330.32|2329.82|2329.57|2329.07|2330.32|2329.82|2329.32|2328.82|138
1642582750000|2022-01-19 08:59:10|2329.82|2329.32|2330.19|2329.69|2330.32|2329.82|2329.57|2329.07|72
1642582760000|2022-01-19 08:59:20|2330.32|2329.82|2330.19|2329.69|2330.82|2330.32|2330.19|2329.69|90
1642582770000|2022-01-19 08:59:30|2330.32|2329.82|2330.82|2330.32|2331.07|2330.57|2330.32|2329.82|46
1642582780000|2022-01-19 08:59:40|2330.94|2330.44|2331.07|2330.57|2331.07|2330.57|2330.82|2330.32|27
1642582790000|2022-01-19 08:59:50|2330.94|2330.44|2331.32|2330.82|2331.44|2330.94|2330.94|2330.44|1352
1642582800000|2022-01-19 09:00:00|2331.19|2330.69|2330.57|2330.07|2331.57|2331.07|2330.32|2329.82|378
1642582810000|2022-01-19 09:00:10|2330.69|2330.19|2331.32|2330.82|2331.32|2330.82|2330.57|2330.07|95
1642582820000|2022-01-19 09:00:20|2331.07|2330.57|2331.32|2330.82|2331.32|2330.82|2331.07|2330.57|27
1642582830000|2022-01-19 09:00:30|2331.19|2330.69|2331.32|2330.82|2331.44|2330.94|2331.07|2330.57|124
1642582840000|2022-01-19 09:00:40|2331.44|2330.94|2331.19|2330.69|2331.82|2331.32|2331.19|2330.69|130
1642582850000|2022-01-19 09:00:50|2331.07|2330.57|2330.57|2330.07|2331.07|2330.57|2330.57|2330.07|52
1642582860000|2022-01-19 09:01:00|2330.32|2329.82|2329.57|2329.07|2330.32|2329.82|2329.32|2328.82|114
1642582870000|2022-01-19 09:01:10|2329.69|2329.19|2329.69|2329.19|2329.82|2329.32|2329.57|2329.07|115
1642582880000|2022-01-19 09:01:20|2329.82|2329.32|2329.69|2329.19|2330.32|2329.82|2329.69|2329.19|53
1642582890000|2022-01-19 09:01:30|2329.82|2329.32|2329.82|2329.32|2330.07|2329.57|2329.32|2328.82|42
1642582900000|2022-01-19 09:01:40|2329.94|2329.44|2329.82|2329.32|2330.07|2329.57|2329.57|2329.07|46
1642582910000|2022-01-19 09:01:50|2329.69|2329.19|2329.07|2328.57|2329.82|2329.32|2329.07|2328.57|47
1642582920000|2022-01-19 09:02:00|2328.94|2328.44|2329.32|2328.82|2329.32|2328.82|2328.94|2328.44|70
1642582930000|2022-01-19 09:02:10|2329.57|2329.07|2328.82|2328.32|2329.82|2329.32|2328.82|2328.32|56
1642582940000|2022-01-19 09:02:20|2328.94|2328.44|2329.57|2329.07|2329.82|2329.32|2328.94|2328.44|91
1642582950000|2022-01-19 09:02:30|2329.44|2328.94|2329.82|2329.32|2329.82|2329.32|2329.44|2328.94|14
1642582960000|2022-01-19 09:02:40|2329.69|2329.19|2329.32|2328.82|2329.82|2329.32|2329.32|2328.82|44
1642582970000|2022-01-19 09:02:50|2329.07|2328.57|2329.19|2328.69|2329.32|2328.82|2328.94|2328.44|63
1642582980000|2022-01-19 09:03:00|2329.32|2328.82|2330.82|2330.32|2330.82|2330.32|2329.32|2328.82|72
1642582990000|2022-01-19 09:03:10|2330.69|2330.19|2331.07|2330.57|2331.07|2330.57|2330.57|2330.07|79
1642583000000|2022-01-19 09:03:20|2330.94|2330.44|2330.44|2329.94|2331.07|2330.57|2330.32|2329.82|49
1642583010000|2022-01-19 09:03:30|2330.32|2329.82|2330.32|2329.82|2330.44|2329.94|2330.07|2329.57|15
1642583020000|2022-01-19 09:03:40|2330.44|2329.94|2330.07|2329.57|2330.57|2330.07|2330.07|2329.57|55
1642583030000|2022-01-19 09:03:50|2330.32|2329.82|2330.07|2329.57|2330.32|2329.82|2330.07|2329.57|33
1642583040000|2022-01-19 09:04:00|2330.19|2329.69|2330.07|2329.57|2330.19|2329.69|2329.82|2329.32|21
1642583050000|2022-01-19 09:04:10|2330.32|2329.82|2330.32|2329.82|2330.82|2330.32|2330.32|2329.82|82
1642583060000|2022-01-19 09:04:20|2330.19|2329.69|2329.82|2329.32|2330.19|2329.69|2329.82|2329.32|67
1642583070000|2022-01-19 09:04:30|2329.57|2329.07|2329.82|2329.32|2329.82|2329.32|2329.57|2329.07|3436
1642583080000|2022-01-19 09:04:40|2330.07|2329.57|2330.32|2329.82|2330.57|2330.07|2329.82|2329.32|119
1642583090000|2022-01-19 09:04:50|2330.19|2329.69|2330.32|2329.82|2330.32|2329.82|2330.07|2329.57|26
1642583100000|2022-01-19 09:05:00|2330.07|2329.57|2330.32|2329.82|2330.44|2329.94|2330.07|2329.57|35
1642583110000|2022-01-19 09:05:10|2330.44|2329.94|2329.94|2329.44|2330.44|2329.94|2329.94|2329.44|70
1642583120000|2022-01-19 09:05:20|2329.82|2329.32|2330.07|2329.57|2330.19|2329.69|2329.82|2329.32|68
1642583130000|2022-01-19 09:05:30|2329.94|2329.44|2329.32|2328.82|2329.94|2329.44|2329.32|2328.82|46
1642583140000|2022-01-19 09:05:40|2329.57|2329.07|2329.82|2329.32|2329.82|2329.32|2329.44|2328.94|20
1642583150000|2022-01-19 09:05:50|2329.69|2329.19|2329.82|2329.32|2329.94|2329.44|2329.57|2329.07|49
1642583160000|2022-01-19 09:06:00|2329.69|2329.19|2329.32|2328.82|2329.69|2329.19|2329.32|2328.82|45
1642583170000|2022-01-19 09:06:10|2329.19|2328.69|2329.57|2329.07|2329.57|2329.07|2329.19|2328.69|94
1642583180000|2022-01-19 09:06:20|2329.44|2328.94|2329.82|2329.32|2329.82|2329.32|2329.32|2328.82|63
1642583190000|2022-01-19 09:06:30|2329.69|2329.19|2329.57|2329.07|2329.69|2329.19|2329.57|2329.07|45
1642583200000|2022-01-19 09:06:40|2329.32|2328.82|2329.57|2329.07|2329.57|2329.07|2329.32|2328.82|21
1642583210000|2022-01-19 09:06:50|2329.82|2329.32|2329.82|2329.32|2329.94|2329.44|2329.57|2329.07|78
1642583220000|2022-01-19 09:07:00|2329.57|2329.07|2329.32|2328.82|2329.57|2329.07|2329.32|2328.82|24
1642583230000|2022-01-19 09:07:10|2329.57|2329.07|2329.57|2329.07|2329.57|2329.07|2329.44|2328.94|20
1642583240000|2022-01-19 09:07:20|2329.32|2328.82|2329.57|2329.07|2329.57|2329.07|2329.19|2328.69|65
1642583250000|2022-01-19 09:07:30|2329.32|2328.82|2328.82|2328.32|2329.32|2328.82|2328.82|2328.32|58
1642583260000|2022-01-19 09:07:40|2328.69|2328.19|2328.82|2328.32|2329.07|2328.57|2328.57|2328.07|106
1642583270000|2022-01-19 09:07:50|2328.69|2328.19|2328.57|2328.07|2328.69|2328.19|2328.57|2328.07|23
1642583280000|2022-01-19 09:08:00|2328.69|2328.19|2328.07|2327.57|2328.82|2328.32|2327.82|2327.32|86
1642583290000|2022-01-19 09:08:10|2328.09|2327.59|2328.59|2328.09|2329.09|2328.59|2327.84|2327.34|164
1642583300000|2022-01-19 09:08:20|2328.46|2327.96|2328.84|2328.34|2328.84|2328.34|2328.34|2327.84|44
1642583310000|2022-01-19 09:08:30|2328.71|2328.21|2327.96|2327.46|2328.71|2328.21|2327.96|2327.46|25
1642583320000|2022-01-19 09:08:40|2327.84|2327.34|2327.84|2327.34|2328.09|2327.59|2327.84|2327.34|39
1642583330000|2022-01-19 09:08:50|2327.71|2327.21|2328.09|2327.59|2328.09|2327.59|2327.71|2327.21|42
1642583340000|2022-01-19 09:09:00|2328.34|2327.84|2328.59|2328.09|2328.59|2328.09|2328.34|2327.84|24
1642583350000|2022-01-19 09:09:10|2328.46|2327.96|2328.34|2327.84|2328.46|2327.96|2328.34|2327.84|26
1642583360000|2022-01-19 09:09:20|2328.59|2328.09|2328.71|2328.21|2328.84|2328.34|2328.34|2327.84|52
1642583370000|2022-01-19 09:09:30|2328.59|2328.09|2329.34|2328.84|2329.34|2328.84|2328.34|2327.84|24
1642583380000|2022-01-19 09:09:40|2329.46|2328.96|2328.82|2328.32|2329.59|2329.09|2328.82|2328.32|83
1642583390000|2022-01-19 09:09:50|||||||||12
1642583400000|2022-01-19 09:10:00|2329.07|2328.57|2329.32|2328.82|2329.57|2329.07|2329.07|2328.57|47
1642583410000|2022-01-19 09:10:10|2329.19|2328.69|2329.57|2329.07|2329.82|2329.32|2329.19|2328.69|116
1642583420000|2022-01-19 09:10:20|2329.44|2328.94|2329.57|2329.07|2329.82|2329.32|2329.32|2328.82|30
1642583430000|2022-01-19 09:10:30|2329.32|2328.82|2329.69|2329.19|2329.82|2329.32|2329.32|2328.82|37
1642583440000|2022-01-19 09:10:40|2329.57|2329.07|2329.07|2328.57|2329.82|2329.32|2329.07|2328.57|35
1642583450000|2022-01-19 09:10:50|2328.94|2328.44|2328.32|2327.82|2328.94|2328.44|2327.82|2327.32|43
1642583460000|2022-01-19 09:11:00|2328.19|2327.69|2328.32|2327.82|2328.32|2327.82|2328.19|2327.69|44
1642583470000|2022-01-19 09:11:10|2328.57|2328.07|2328.32|2327.82|2328.57|2328.07|2328.32|2327.82|43
1642583480000|2022-01-19 09:11:20|2328.57|2328.07|2328.82|2328.32|2329.07|2328.57|2328.32|2327.82|49
1642583490000|2022-01-19 09:11:30|2328.69|2328.19|2328.57|2328.07|2328.82|2328.32|2328.57|2328.07|17
1642583500000|2022-01-19 09:11:40|2328.69|2328.19|2329.07|2328.57|2329.07|2328.57|2328.69|2328.19|33
1642583510000|2022-01-19 09:11:50|2328.94|2328.44|2328.82|2328.32|2328.94|2328.44|2328.57|2328.07|23
1642583520000|2022-01-19 09:12:00|2328.69|2328.19|2329.07|2328.57|2329.07|2328.57|2328.32|2327.82|44
1642583530000|2022-01-19 09:12:10|2328.94|2328.44|2328.82|2328.32|2329.07|2328.57|2328.82|2328.32|36
1642583540000|2022-01-19 09:12:20|2328.57|2328.07|2328.94|2328.44|2328.94|2328.44|2328.32|2327.82|28
1642583550000|2022-01-19 09:12:30|2329.07|2328.57|2329.07|2328.57|2329.44|2328.94|2329.07|2328.57|54
1642583560000|2022-01-19 09:12:40|2328.94|2328.44|2328.82|2328.32|2329.07|2328.57|2328.82|2328.32|12
1642583570000|2022-01-19 09:12:50|2328.69|2328.19|2329.32|2328.82|2329.32|2328.82|2328.69|2328.19|37
1642583580000|2022-01-19 09:13:00|2329.19|2328.69|2328.94|2328.44|2329.32|2328.82|2328.82|2328.32|13
1642583590000|2022-01-19 09:13:10|2329.07|2328.57|2329.32|2328.82|2329.32|2328.82|2328.82|2328.32|20
1642583600000|2022-01-19 09:13:20|2329.19|2328.69|2329.07|2328.57|2329.19|2328.69|2329.07|2328.57|11
1642583610000|2022-01-19 09:13:30|2328.82|2328.32|2328.32|2327.82|2328.82|2328.32|2327.94|2327.44|273
1642583620000|2022-01-19 09:13:40|2328.07|2327.57|2328.07|2327.57|2328.32|2327.82|2328.07|2327.57|46
1642583630000|2022-01-19 09:13:50|2327.94|2327.44|2327.82|2327.32|2328.07|2327.57|2327.82|2327.32|49
1642583640000|2022-01-19 09:14:00|2327.94|2327.44|2327.94|2327.44|2328.07|2327.57|2327.94|2327.44|19
1642583650000|2022-01-19 09:14:10|2327.82|2327.32|2327.82|2327.32|2328.07|2327.57|2327.69|2327.19|20
1642583660000|2022-01-19 09:14:20|2327.57|2327.07|2327.32|2326.82|2327.57|2327.07|2327.07|2326.57|73
1642583670000|2022-01-19 09:14:30|2327.19|2326.69|2327.19|2326.69|2327.32|2326.82|2326.82|2326.32|54
1642583680000|2022-01-19 09:14:40|2327.32|2326.82|2327.07|2326.57|2327.32|2326.82|2326.82|2326.32|28
1642583690000|2022-01-19 09:14:50|2326.94|2326.44|2326.82|2326.32|2327.07|2326.57|2326.82|2326.32|27
1642583700000|2022-01-19 09:15:00|2326.69|2326.19|2326.82|2326.32|2326.94|2326.44|2326.57|2326.07|55
1642583710000|2022-01-19 09:15:10|2327.07|2326.57|2326.82|2326.32|2327.32|2326.82|2326.69|2326.19|37
1642583720000|2022-01-19 09:15:20|2327.07|2326.57|2327.32|2326.82|2327.32|2326.82|2327.07|2326.57|41
1642583730000|2022-01-19 09:15:30|2327.57|2327.07|2327.69|2327.19|2327.82|2327.32|2327.57|2327.07|41
1642583740000|2022-01-19 09:15:40|2327.82|2327.32|2327.32|2326.82|2327.82|2327.32|2327.32|2326.82|32
1642583750000|2022-01-19 09:15:50|2327.19|2326.69|2327.44|2326.94|2327.44|2326.94|2327.07|2326.57|26
1642583760000|2022-01-19 09:16:00|2327.57|2327.07|2327.57|2327.07|2327.82|2327.32|2327.32|2326.82|18
1642583770000|2022-01-19 09:16:10|2327.32|2326.82|2326.82|2326.32|2327.32|2326.82|2326.82|2326.32|48
1642583780000|2022-01-19 09:16:20|2327.07|2326.57|2327.32|2326.82|2327.32|2326.82|2327.07|2326.57|10
1642583790000|2022-01-19 09:16:30|2327.07|2326.57|2327.07|2326.57|2327.32|2326.82|2327.07|2326.57|53
1642583800000|2022-01-19 09:16:40|2326.82|2326.32|2326.82|2326.32|2327.07|2326.57|2326.82|2326.32|21
1642583810000|2022-01-19 09:16:50|2327.07|2326.57|2327.09|2326.59|2327.34|2326.84|2327.07|2326.57|65
1642583820000|2022-01-19 09:17:00|2327.21|2326.71|2327.71|2327.21|2327.84|2327.34|2327.21|2326.71|43
1642583830000|2022-01-19 09:17:10|2327.59|2327.09|2328.61|2328.11|2328.61|2328.11|2327.59|2327.09|81
1642583840000|2022-01-19 09:17:20|2328.36|2327.86|2328.61|2328.11|2328.61|2328.11|2328.36|2327.86|64
1642583850000|2022-01-19 09:17:30|2328.86|2328.36|2329.61|2329.11|2329.61|2329.11|2328.86|2328.36|58
1642583860000|2022-01-19 09:17:40|2329.48|2328.98|2329.36|2328.86|2329.61|2329.11|2329.36|2328.86|25
1642583870000|2022-01-19 09:17:50|2329.61|2329.11|2329.86|2329.36|2329.86|2329.36|2329.61|2329.11|30
1642583880000|2022-01-19 09:18:00|2329.98|2329.48|2329.48|2328.98|2329.98|2329.48|2329.36|2328.86|43
1642583890000|2022-01-19 09:18:10|2329.36|2328.86|2329.39|2328.89|2329.39|2328.89|2328.86|2328.36|92
1642583900000|2022-01-19 09:18:20|2329.64|2329.14|2329.92|2329.42|2329.92|2329.42|2329.64|2329.14|68
1642583910000|2022-01-19 09:18:30|2329.67|2329.17|2329.79|2329.29|2329.92|2329.42|2329.67|2329.17|8
1642583920000|2022-01-19 09:18:40|2329.67|2329.17|2329.54|2329.04|2329.67|2329.17|2329.17|2328.67|75
1642583930000|2022-01-19 09:18:50|2329.42|2328.92|2329.17|2328.67|2329.67|2329.17|2329.17|2328.67|117
1642583940000|2022-01-19 09:19:00|2329.42|2328.92|2328.92|2328.42|2329.42|2328.92|2328.67|2328.17|69
1642583950000|2022-01-19 09:19:10|2328.79|2328.29|2328.92|2328.42|2328.92|2328.42|2328.79|2328.29|21
1642583960000|2022-01-19 09:19:20|2328.79|2328.29|2329.17|2328.67|2329.17|2328.67|2328.79|2328.29|45
1642583970000|2022-01-19 09:19:30|2329.04|2328.54|2329.42|2328.92|2329.42|2328.92|2328.92|2328.42|27
1642583980000|2022-01-19 09:19:40|2329.29|2328.79|2329.42|2328.92|2329.42|2328.92|2329.17|2328.67|33
1642583990000|2022-01-19 09:19:50|2329.29|2328.79|2329.17|2328.67|2329.29|2328.79|2329.17|2328.67|23
1642584000000|2022-01-19 09:20:00|2329.04|2328.54|2328.42|2327.92|2329.17|2328.67|2328.42|2327.92|24
1642584010000|2022-01-19 09:20:10|2328.54|2328.04|2328.17|2327.67|2328.54|2328.04|2328.17|2327.67|24
1642584020000|2022-01-19 09:20:20|2328.42|2327.92|2328.67|2328.17|2328.92|2328.42|2328.42|2327.92|94
1642584030000|2022-01-19 09:20:30|2328.79|2328.29|2328.92|2328.42|2329.17|2328.67|2328.79|2328.29|40
1642584040000|2022-01-19 09:20:40|2329.04|2328.54|2328.92|2328.42|2329.17|2328.67|2328.92|2328.42|25
1642584050000|2022-01-19 09:20:50|2329.04|2328.54|2328.29|2327.79|2329.17|2328.67|2328.17|2327.67|34
1642584060000|2022-01-19 09:21:00|2328.17|2327.67|2328.67|2328.17|2328.92|2328.42|2328.17|2327.67|60
1642584070000|2022-01-19 09:21:10|2328.79|2328.29|2328.42|2327.92|2328.79|2328.29|2328.42|2327.92|20
1642584080000|2022-01-19 09:21:20|2328.17|2327.67|2327.29|2326.79|2328.17|2327.67|2327.17|2326.67|63
1642584090000|2022-01-19 09:21:30|2327.17|2326.67|2326.29|2325.79|2327.17|2326.67|2326.17|2325.67|75
1642584100000|2022-01-19 09:21:40|2326.42|2325.92|2325.67|2325.17|2326.42|2325.92|2325.67|2325.17|27
1642584110000|2022-01-19 09:21:50|2325.79|2325.29|2325.67|2325.17|2325.92|2325.42|2325.67|2325.17|13
1642584120000|2022-01-19 09:22:00|2325.54|2325.04|2325.29|2324.79|2325.67|2325.17|2325.17|2324.67|68
1642584130000|2022-01-19 09:22:10|2325.17|2324.67|2325.67|2325.17|2325.67|2325.17|2325.17|2324.67|35
1642584140000|2022-01-19 09:22:20|2325.92|2325.42|2325.92|2325.42|2326.04|2325.54|2325.67|2325.17|108
1642584150000|2022-01-19 09:22:30|2325.79|2325.29|2325.67|2325.17|2325.92|2325.42|2325.42|2324.92|40
1642584160000|2022-01-19 09:22:40|2325.92|2325.42|2325.92|2325.42|2326.17|2325.67|2325.79|2325.29|56
1642584170000|2022-01-19 09:22:50|2325.79|2325.29|2325.79|2325.29|2325.92|2325.42|2325.67|2325.17|19
1642584180000|2022-01-19 09:23:00|2325.67|2325.17|2325.42|2324.92|2325.67|2325.17|2325.29|2324.79|34
1642584190000|2022-01-19 09:23:10|2325.67|2325.17|2325.42|2324.92|2325.67|2325.17|2325.42|2324.92|30
1642584200000|2022-01-19 09:23:20|2325.54|2325.04|2324.92|2324.42|2325.54|2325.04|2324.92|2324.42|27
1642584210000|2022-01-19 09:23:30|2325.04|2324.54|2324.79|2324.29|2325.17|2324.67|2324.67|2324.17|22
1642584220000|2022-01-19 09:23:40|2324.92|2324.42|2324.92|2324.42|2324.92|2324.42|2324.67|2324.17|46
1642584230000|2022-01-19 09:23:50|2325.17|2324.67|2324.92|2324.42|2325.17|2324.67|2324.92|2324.42|28
1642584240000|2022-01-19 09:24:00|2324.67|2324.17|2324.54|2324.04|2324.92|2324.42|2324.42|2323.92|71
1642584250000|2022-01-19 09:24:10|2324.67|2324.17|2324.17|2323.67|2324.67|2324.17|2324.04|2323.54|51
1642584260000|2022-01-19 09:24:20|2324.29|2323.79|2324.17|2323.67|2324.42|2323.92|2324.17|2323.67|82
1642584270000|2022-01-19 09:24:30|2324.29|2323.79|2324.17|2323.67|2324.42|2323.92|2324.17|2323.67|47
1642584280000|2022-01-19 09:24:40|2324.04|2323.54|2324.17|2323.67|2324.17|2323.67|2324.04|2323.54|57
1642584290000|2022-01-19 09:24:50|2324.29|2323.79|2324.42|2323.92|2324.67|2324.17|2324.29|2323.79|16
1642584300000|2022-01-19 09:25:00|2324.17|2323.67|2324.29|2323.79|2324.42|2323.92|2324.17|2323.67|11
1642584310000|2022-01-19 09:25:10|2324.42|2323.92|2324.17|2323.67|2324.42|2323.92|2323.92|2323.42|135
1642584320000|2022-01-19 09:25:20|2324.04|2323.54|2323.79|2323.29|2324.17|2323.67|2323.79|2323.29|68
1642584330000|2022-01-19 09:25:30|2323.67|2323.17|2323.67|2323.17|2323.92|2323.42|2323.67|2323.17|28
1642584340000|2022-01-19 09:25:40|2323.79|2323.29|2323.92|2323.42|2324.17|2323.67|2323.79|2323.29|38
1642584350000|2022-01-19 09:25:50|2324.04|2323.54|2324.04|2323.54|2324.17|2323.67|2323.67|2323.17|54
1642584360000|2022-01-19 09:26:00|2323.92|2323.42|2324.17|2323.67|2324.67|2324.17|2323.92|2323.42|29
1642584370000|2022-01-19 09:26:10|2323.92|2323.42|2323.92|2323.42|2324.04|2323.54|2323.92|2323.42|31
1642584380000|2022-01-19 09:26:20|2324.17|2323.67|2324.17|2323.67|2324.17|2323.67|2323.92|2323.42|65
1642584390000|2022-01-19 09:26:30|2324.29|2323.79|2324.17|2323.67|2324.42|2323.92|2324.17|2323.67|28
1642584400000|2022-01-19 09:26:40|2324.29|2323.79|2324.17|2323.67|2324.29|2323.79|2323.92|2323.42|54
1642584410000|2022-01-19 09:26:50|2324.29|2323.79|2324.67|2324.17|2324.92|2324.42|2324.29|2323.79|86
1642584420000|2022-01-19 09:27:00|2324.79|2324.29|2324.42|2323.92|2324.92|2324.42|2324.17|2323.67|38
1642584430000|2022-01-19 09:27:10|2324.29|2323.79|2324.67|2324.17|2324.67|2324.17|2324.17|2323.67|17
1642584440000|2022-01-19 09:27:20|2324.54|2324.04|2324.42|2323.92|2324.54|2324.04|2324.17|2323.67|51
1642584450000|2022-01-19 09:27:30|2324.29|2323.79|2324.17|2323.67|2324.29|2323.79|2323.92|2323.42|40
1642584460000|2022-01-19 09:27:40|2323.54|2323.04|2323.42|2322.92|2323.67|2323.17|2323.42|2322.92|90
1642584470000|2022-01-19 09:27:50|2323.54|2323.04|2323.67|2323.17|2323.67|2323.17|2323.42|2322.92|68
1642584480000|2022-01-19 09:28:00|2323.54|2323.04|2323.67|2323.17|2323.92|2323.42|2323.54|2323.04|76
1642584490000|2022-01-19 09:28:10|2323.42|2322.92|2323.67|2323.17|2323.67|2323.17|2323.29|2322.79|15
1642584500000|2022-01-19 09:28:20|2323.79|2323.29|2323.92|2323.42|2323.92|2323.42|2323.79|2323.29|77
1642584510000|2022-01-19 09:28:30|2323.79|2323.29|2323.17|2322.67|2323.92|2323.42|2323.17|2322.67|1111
1642584520000|2022-01-19 09:28:40|2323.04|2322.54|2323.17|2322.67|2323.17|2322.67|2322.92|2322.42|52
1642584530000|2022-01-19 09:28:50|2323.29|2322.79|2323.29|2322.79|2323.42|2322.92|2323.29|2322.79|23
1642584540000|2022-01-19 09:29:00|2323.42|2322.92|2322.67|2322.17|2323.42|2322.92|2322.67|2322.17|59
1642584550000|2022-01-19 09:29:10|2322.54|2322.04|2322.42|2321.92|2322.54|2322.04|2322.17|2321.67|107
1642584560000|2022-01-19 09:29:20|2322.29|2321.79|2322.17|2321.67|2322.29|2321.79|2322.17|2321.67|113
1642584570000|2022-01-19 09:29:30|2322.29|2321.79|2322.17|2321.67|2322.42|2321.92|2322.17|2321.67|83
1642584580000|2022-01-19 09:29:40|2322.29|2321.79|2321.42|2320.92|2322.29|2321.79|2321.42|2320.92|2106
1642584590000|2022-01-19 09:29:50|2321.54|2321.04|2321.67|2321.17|2321.67|2321.17|2321.17|2320.67|197
1642584600000|2022-01-19 09:30:00|2321.92|2321.42|2321.67|2321.17|2321.92|2321.42|2321.67|2321.17|54
1642584610000|2022-01-19 09:30:10|2321.92|2321.42|2322.17|2321.67|2322.17|2321.67|2321.92|2321.42|81
1642584620000|2022-01-19 09:30:20|2322.42|2321.92|2322.67|2322.17|2323.17|2322.67|2322.42|2321.92|146
1642584630000|2022-01-19 09:30:30|2322.79|2322.29|2322.67|2322.17|2322.92|2322.42|2322.67|2322.17|782
1642584640000|2022-01-19 09:30:40|2322.79|2322.29|2322.67|2322.17|2323.17|2322.67|2322.67|2322.17|2038
1642584650000|2022-01-19 09:30:50|2322.54|2322.04|2322.17|2321.67|2322.67|2322.17|2322.17|2321.67|35
1642584660000|2022-01-19 09:31:00|2322.04|2321.54|2321.42|2320.92|2322.17|2321.67|2321.17|2320.67|244
1642584670000|2022-01-19 09:31:10|2321.29|2320.79|2321.42|2320.92|2321.42|2320.92|2321.29|2320.79|43
1642584680000|2022-01-19 09:31:20|2321.67|2321.17|2321.42|2320.92|2321.67|2321.17|2321.42|2320.92|349
1642584690000|2022-01-19 09:31:30|2321.17|2320.67|2321.17|2320.67|2321.42|2320.92|2321.04|2320.54|9501
1642584700000|2022-01-19 09:31:40|2320.92|2320.42|2320.17|2319.67|2320.92|2320.42|2320.04|2319.54|203
1642584710000|2022-01-19 09:31:50|2320.04|2319.54|2319.67|2319.17|2320.17|2319.67|2319.67|2319.17|124
1642584720000|2022-01-19 09:32:00|2319.79|2319.29|2319.92|2319.42|2319.92|2319.42|2319.54|2319.04|140
1642584730000|2022-01-19 09:32:10|2320.04|2319.54|2320.92|2320.42|2320.92|2320.42|2320.04|2319.54|270
1642584740000|2022-01-19 09:32:20|||||||||62
1642584750000|2022-01-19 09:32:30|2321.04|2320.54|2321.67|2321.17|2321.67|2321.17|2321.04|2320.54|47
1642584760000|2022-01-19 09:32:40|2321.79|2321.29|2322.42|2321.92|2322.42|2321.92|2321.79|2321.29|1867
1642584770000|2022-01-19 09:32:50|2322.54|2322.04|2322.92|2322.42|2322.92|2322.42|2322.54|2322.04|43
1642584780000|2022-01-19 09:33:00|2323.17|2322.67|2322.92|2322.42|2323.42|2322.92|2322.67|2322.17|43
1642584790000|2022-01-19 09:33:10|2323.04|2322.54|2322.92|2322.42|2323.17|2322.67|2322.92|2322.42|23
1642584800000|2022-01-19 09:33:20|2322.79|2322.29|2322.67|2322.17|2322.79|2322.29|2322.17|2321.67|33
1642584810000|2022-01-19 09:33:30|2322.79|2322.29|2323.17|2322.67|2323.17|2322.67|2322.67|2322.17|42
1642584820000|2022-01-19 09:33:40|2322.92|2322.42|2322.92|2322.42|2323.17|2322.67|2322.92|2322.42|38
1642584830000|2022-01-19 09:33:50|2323.04|2322.54|2323.17|2322.67|2323.17|2322.67|2322.67|2322.17|44
1642584840000|2022-01-19 09:34:00|2323.04|2322.54|2323.04|2322.54|2323.17|2322.67|2322.92|2322.42|9
1642584850000|2022-01-19 09:34:10|2322.92|2322.42|2322.92|2322.42|2323.04|2322.54|2322.67|2322.17|30
1642584860000|2022-01-19 09:34:20|2323.04|2322.54|2322.92|2322.42|2323.17|2322.67|2322.92|2322.42|37
1642584870000|2022-01-19 09:34:30|2322.67|2322.17|2322.92|2322.42|2323.17|2322.67|2322.67|2322.17|60
1642584880000|2022-01-19 09:34:40|2323.04|2322.54|2324.54|2324.04|2324.54|2324.04|2323.04|2322.54|92
1642584890000|2022-01-19 09:34:50|2324.42|2323.92|2324.42|2323.92|2324.67|2324.17|2324.17|2323.67|63
1642584900000|2022-01-19 09:35:00|2324.54|2324.04|2324.67|2324.17|2324.67|2324.17|2324.42|2323.92|43
1642584910000|2022-01-19 09:35:10|2324.92|2324.42|2324.67|2324.17|2324.92|2324.42|2324.54|2324.04|52
1642584920000|2022-01-19 09:35:20|2324.54|2324.04|2324.29|2323.79|2324.54|2324.04|2324.17|2323.67|29
1642584930000|2022-01-19 09:35:30|2324.17|2323.67|2324.92|2324.42|2325.04|2324.54|2324.17|2323.67|28
1642584940000|2022-01-19 09:35:40|2324.67|2324.17|2324.67|2324.17|2324.79|2324.29|2324.67|2324.17|22
1642584950000|2022-01-19 09:35:50|2324.54|2324.04|2323.92|2323.42|2324.54|2324.04|2323.79|2323.29|20
1642584960000|2022-01-19 09:36:00|2324.17|2323.67|2324.17|2323.67|2324.17|2323.67|2323.92|2323.42|24
1642584970000|2022-01-19 09:36:10|2324.42|2323.92|2324.17|2323.67|2324.42|2323.92|2324.17|2323.67|32
1642584980000|2022-01-19 09:36:20|2323.92|2323.42|2323.79|2323.29|2323.92|2323.42|2323.79|2323.29|43
1642584990000|2022-01-19 09:36:30|2323.67|2323.17|2324.29|2323.79|2324.67|2324.17|2323.67|2323.17|72
1642585000000|2022-01-19 09:36:40|2324.17|2323.67|2323.67|2323.17|2324.42|2323.92|2323.67|2323.17|13
1642585010000|2022-01-19 09:36:50|2323.42|2322.92|2323.67|2323.17|2323.67|2323.17|2323.42|2322.92|35
1642585020000|2022-01-19 09:37:00|2323.92|2323.42|2323.67|2323.17|2323.92|2323.42|2323.67|2323.17|51
1642585030000|2022-01-19 09:37:10|2323.42|2322.92|2323.42|2322.92|2323.67|2323.17|2323.42|2322.92|25
1642585040000|2022-01-19 09:37:20|2323.17|2322.67|2323.42|2322.92|2323.42|2322.92|2323.17|2322.67|23
1642585050000|2022-01-19 09:37:30|2323.29|2322.79|2323.17|2322.67|2323.29|2322.79|2323.04|2322.54|14
1642585060000|2022-01-19 09:37:40|2322.92|2322.42|2322.92|2322.42|2323.17|2322.67|2322.79|2322.29|36
1642585070000|2022-01-19 09:37:50|2323.04|2322.54|2323.17|2322.67|2323.17|2322.67|2322.92|2322.42|15
1642585080000|2022-01-19 09:38:00|2323.42|2322.92|2324.67|2324.17|2324.92|2324.42|2323.42|2322.92|42
1642585090000|2022-01-19 09:38:10|2324.54|2324.04|2324.92|2324.42|2324.92|2324.42|2324.42|2323.92|30
1642585100000|2022-01-19 09:38:20|2325.04|2324.54|2324.67|2324.17|2325.04|2324.54|2324.42|2323.92|22
1642585110000|2022-01-19 09:38:30|2324.54|2324.04|2323.92|2323.42|2324.67|2324.17|2323.92|2323.42|54
1642585120000|2022-01-19 09:38:40|2323.79|2323.29|2324.17|2323.67|2324.17|2323.67|2323.79|2323.29|15
1642585130000|2022-01-19 09:38:50|2324.04|2323.54|2323.92|2323.42|2324.17|2323.67|2323.92|2323.42|44
1642585140000|2022-01-19 09:39:00|2324.17|2323.67|2324.92|2324.42|2324.92|2324.42|2324.17|2323.67|34
1642585150000|2022-01-19 09:39:10|2325.04|2324.54|2324.92|2324.42|2325.17|2324.67|2324.92|2324.42|9
1642585160000|2022-01-19 09:39:20|2325.17|2324.67|2325.42|2324.92|2325.42|2324.92|2325.17|2324.67|23
1642585170000|2022-01-19 09:39:30|2325.17|2324.67|2325.17|2324.67|2325.42|2324.92|2325.17|2324.67|5036
1642585180000|2022-01-19 09:39:40|2325.42|2324.92|2325.42|2324.92|2325.54|2325.04|2325.42|2324.92|8
1642585190000|2022-01-19 09:39:50|2325.54|2325.04|2325.92|2325.42|2326.17|2325.67|2325.54|2325.04|1233
1642585200000|2022-01-19 09:40:00|2325.67|2325.17|2325.92|2325.42|2325.92|2325.42|2325.67|2325.17|53
1642585210000|2022-01-19 09:40:10|2326.17|2325.67|2326.67|2326.17|2326.67|2326.17|2326.17|2325.67|794
1642585220000|2022-01-19 09:40:20|2326.42|2325.92|2326.54|2326.04|2326.54|2326.04|2326.17|2325.67|24
1642585230000|2022-01-19 09:40:30|2326.42|2325.92|2326.67|2326.17|2326.79|2326.29|2326.42|2325.92|26
1642585240000|2022-01-19 09:40:40|2326.92|2326.42|2326.92|2326.42|2326.92|2326.42|2326.79|2326.29|15
1642585250000|2022-01-19 09:40:50|2326.67|2326.17|2326.17|2325.67|2326.67|2326.17|2326.17|2325.67|24
1642585260000|2022-01-19 09:41:00|2325.92|2325.42|2327.17|2326.67|2327.17|2326.67|2325.92|2325.42|98
1642585270000|2022-01-19 09:41:10|2327.29|2326.79|2327.92|2327.42|2327.92|2327.42|2327.17|2326.67|19
1642585280000|2022-01-19 09:41:20|2328.04|2327.54|2328.17|2327.67|2328.42|2327.92|2327.92|2327.42|16
1642585290000|2022-01-19 09:41:30|2327.79|2327.29|2327.67|2327.17|2327.92|2327.42|2327.42|2326.92|42
1642585300000|2022-01-19 09:41:40|2327.54|2327.04|2327.42|2326.92|2327.54|2327.04|2327.42|2326.92|5
1642585310000|2022-01-19 09:41:50|2327.17|2326.67|2327.17|2326.67|2327.42|2326.92|2327.17|2326.67|33
1642585320000|2022-01-19 09:42:00|2327.04|2326.54|2327.42|2326.92|2327.42|2326.92|2326.92|2326.42|17
1642585330000|2022-01-19 09:42:10|2327.29|2326.79|2327.54|2327.04|2327.92|2327.42|2327.29|2326.79|103
1642585340000|2022-01-19 09:42:20|2327.42|2326.92|2327.29|2326.79|2327.67|2327.17|2327.17|2326.67|2865
1642585350000|2022-01-19 09:42:30|2327.42|2326.92|2328.17|2327.67|2328.17|2327.67|2327.42|2326.92|24
1642585360000|2022-01-19 09:42:40|2328.04|2327.54|2328.42|2327.92|2328.42|2327.92|2327.92|2327.42|40
1642585370000|2022-01-19 09:42:50|2328.67|2328.17|2329.42|2328.92|2329.42|2328.92|2328.67|2328.17|870
1642585380000|2022-01-19 09:43:00|2329.54|2329.04|2329.67|2329.17|2329.67|2329.17|2329.42|2328.92|1256
1642585390000|2022-01-19 09:43:10|2329.79|2329.29|2329.92|2329.42|2330.29|2329.79|2329.79|2329.29|127
1642585400000|2022-01-19 09:43:20|2329.67|2329.17|2329.54|2329.04|2329.67|2329.17|2329.29|2328.79|6434
1642585410000|2022-01-19 09:43:30|2329.67|2329.17|2330.17|2329.67|2330.42|2329.92|2329.54|2329.04|30
1642585420000|2022-01-19 09:43:40|2330.29|2329.79|2329.92|2329.42|2330.42|2329.92|2329.92|2329.42|26
1642585430000|2022-01-19 09:43:50|2329.79|2329.29|2329.54|2329.04|2329.92|2329.42|2329.54|2329.04|25
1642585440000|2022-01-19 09:44:00|2329.67|2329.17|2329.92|2329.42|2329.92|2329.42|2329.17|2328.67|16
1642585450000|2022-01-19 09:44:10|2329.79|2329.29|2329.92|2329.42|2330.17|2329.67|2329.67|2329.17|26
1642585460000|2022-01-19 09:44:20|2330.17|2329.67|2329.92|2329.42|2330.17|2329.67|2329.92|2329.42|19
1642585470000|2022-01-19 09:44:30|2329.67|2329.17|2329.67|2329.17|2329.67|2329.17|2329.17|2328.67|1269
1642585480000|2022-01-19 09:44:40|2329.79|2329.29|2329.67|2329.17|2329.92|2329.42|2329.42|2328.92|61
1642585490000|2022-01-19 09:44:50|2329.54|2329.04|2330.17|2329.67|2330.29|2329.79|2329.54|2329.04|46
1642585500000|2022-01-19 09:45:00|2329.92|2329.42|2330.29|2329.79|2330.42|2329.92|2329.92|2329.42|47
1642585510000|2022-01-19 09:45:10|2330.17|2329.67|2330.29|2329.79|2330.42|2329.92|2330.17|2329.67|24
1642585520000|2022-01-19 09:45:20|2330.17|2329.67|2329.17|2328.67|2330.17|2329.67|2329.17|2328.67|58
1642585530000|2022-01-19 09:45:30|2329.04|2328.54|2328.42|2327.92|2329.04|2328.54|2328.17|2327.67|29
1642585540000|2022-01-19 09:45:40|2328.17|2327.67|2328.67|2328.17|2328.67|2328.17|2328.17|2327.67|60
1642585550000|2022-01-19 09:45:50|2328.79|2328.29|2328.92|2328.42|2329.17|2328.67|2328.67|2328.17|19
1642585560000|2022-01-19 09:46:00|2328.79|2328.29|2328.04|2327.54|2328.79|2328.29|2328.04|2327.54|27
1642585570000|2022-01-19 09:46:10|2327.92|2327.42|2328.17|2327.67|2328.17|2327.67|2327.67|2327.17|21
1642585580000|2022-01-19 09:46:20|2328.04|2327.54|2327.92|2327.42|2328.17|2327.67|2327.92|2327.42|4
1642585590000|2022-01-19 09:46:30|2327.67|2327.17|2327.67|2327.17|2327.67|2327.17|2327.67|2327.17|18
1642585600000|2022-01-19 09:46:40|2327.54|2327.04|2327.79|2327.29|2327.92|2327.42|2327.54|2327.04|13
1642585610000|2022-01-19 09:46:50|2327.92|2327.42|2327.92|2327.42|2327.92|2327.42|2327.42|2326.92|51
1642585620000|2022-01-19 09:47:00|2327.79|2327.29|2327.54|2327.04|2327.79|2327.29|2327.42|2326.92|31
1642585630000|2022-01-19 09:47:10|2327.67|2327.17|2328.04|2327.54|2328.17|2327.67|2327.67|2327.17|13
1642585640000|2022-01-19 09:47:20|2327.92|2327.42|2327.92|2327.42|2328.67|2328.17|2327.92|2327.42|92
1642585650000|2022-01-19 09:47:30|2328.04|2327.54|2327.79|2327.29|2328.17|2327.67|2327.67|2327.17|39
1642585660000|2022-01-19 09:47:40|2327.92|2327.42|2327.92|2327.42|2327.92|2327.42|2327.67|2327.17|10
1642585670000|2022-01-19 09:47:50|2328.04|2327.54|2328.17|2327.67|2328.17|2327.67|2327.92|2327.42|1143
1642585680000|2022-01-19 09:48:00|2328.29|2327.79|2328.17|2327.67|2328.42|2327.92|2328.04|2327.54|57
1642585690000|2022-01-19 09:48:10|2328.29|2327.79|2327.92|2327.42|2328.29|2327.79|2327.92|2327.42|5
1642585700000|2022-01-19 09:48:20|2328.04|2327.54|2328.17|2327.67|2328.29|2327.79|2327.92|2327.42|6
1642585710000|2022-01-19 09:48:30|2328.42|2327.92|2328.67|2328.17|2328.67|2328.17|2328.29|2327.79|30
1642585720000|2022-01-19 09:48:40|2328.79|2328.29|2328.67|2328.17|2329.04|2328.54|2328.67|2328.17|17
1642585730000|2022-01-19 09:48:50|2328.79|2328.29|2328.92|2328.42|2329.17|2328.67|2328.79|2328.29|53
1642585740000|2022-01-19 09:49:00|2329.04|2328.54|2328.92|2328.42|2329.17|2328.67|2328.79|2328.29|48
1642585750000|2022-01-19 09:49:10|2329.04|2328.54|2329.42|2328.92|2329.67|2329.17|2329.04|2328.54|35
1642585760000|2022-01-19 09:49:20|2329.17|2328.67|2329.29|2328.79|2329.42|2328.92|2329.17|2328.67|1377
1642585770000|2022-01-19 09:49:30|2329.17|2328.67|2329.42|2328.92|2329.42|2328.92|2328.92|2328.42|88
1642585780000|2022-01-19 09:49:40|2329.54|2329.04|2328.67|2328.17|2329.54|2329.04|2328.67|2328.17|17
1642585790000|2022-01-19 09:49:50|2328.79|2328.29|2328.92|2328.42|2329.04|2328.54|2328.67|2328.17|33
1642585800000|2022-01-19 09:50:00|2329.04|2328.54|2328.92|2328.42|2329.17|2328.67|2328.92|2328.42|74
1642585810000|2022-01-19 09:50:10|2329.04|2328.54|2329.17|2328.67|2329.17|2328.67|2329.04|2328.54|28
1642585820000|2022-01-19 09:50:20|2329.42|2328.92|2329.42|2328.92|2329.42|2328.92|2329.29|2328.79|19
1642585830000|2022-01-19 09:50:30|2329.29|2328.79|2329.17|2328.67|2329.42|2328.92|2329.17|2328.67|7
1642585840000|2022-01-19 09:50:40|2329.29|2328.79|2329.17|2328.67|2329.54|2329.04|2329.17|2328.67|241
1642585850000|2022-01-19 09:50:50|2329.42|2328.92|2329.67|2329.17|2329.92|2329.42|2329.42|2328.92|76
1642585860000|2022-01-19 09:51:00|2329.79|2329.29|2329.79|2329.29|2330.17|2329.67|2329.67|2329.17|14
1642585870000|2022-01-19 09:51:10|2329.67|2329.17|2330.17|2329.67|2330.17|2329.67|2329.67|2329.17|40
1642585880000|2022-01-19 09:51:20|2330.04|2329.54|2330.04|2329.54|2330.17|2329.67|2329.92|2329.42|23
1642585890000|2022-01-19 09:51:30|2330.17|2329.67|2329.92|2329.42|2330.17|2329.67|2329.67|2329.17|10
1642585900000|2022-01-19 09:51:40|2330.04|2329.54|2329.67|2329.17|2330.17|2329.67|2329.67|2329.17|15
1642585910000|2022-01-19 09:51:50|2329.79|2329.29|2329.92|2329.42|2330.17|2329.67|2329.79|2329.29|17
1642585920000|2022-01-19 09:52:00|2330.04|2329.54|2330.17|2329.67|2330.29|2329.79|2329.92|2329.42|28
1642585930000|2022-01-19 09:52:10|2329.92|2329.42|2329.17|2328.67|2329.92|2329.42|2329.17|2328.67|97
1642585940000|2022-01-19 09:52:20|2328.92|2328.42|2328.54|2328.04|2328.92|2328.42|2328.42|2327.92|90
1642585950000|2022-01-19 09:52:30|2328.67|2328.17|2329.67|2329.17|2329.67|2329.17|2328.67|2328.17|20
1642585960000|2022-01-19 09:52:40|2329.92|2329.42|2330.42|2329.92|2330.42|2329.92|2329.92|2329.42|77
1642585970000|2022-01-19 09:52:50|2330.54|2330.04|2330.17|2329.67|2330.54|2330.04|2330.17|2329.67|19
1642585980000|2022-01-19 09:53:00|2330.04|2329.54|2330.17|2329.67|2330.17|2329.67|2329.92|2329.42|50
1642585990000|2022-01-19 09:53:10|2330.29|2329.79|2330.42|2329.92|2330.42|2329.92|2330.29|2329.79|22
1642586000000|2022-01-19 09:53:20|2330.29|2329.79|2330.42|2329.92|2330.42|2329.92|2330.17|2329.67|22
1642586010000|2022-01-19 09:53:30|2330.67|2330.17|2330.42|2329.92|2330.67|2330.17|2330.42|2329.92|19
1642586020000|2022-01-19 09:53:40|2330.29|2329.79|2329.92|2329.42|2330.29|2329.79|2329.92|2329.42|16
1642586030000|2022-01-19 09:53:50|2329.67|2329.17|2329.92|2329.42|2330.17|2329.67|2329.67|2329.17|39
1642586040000|2022-01-19 09:54:00|2330.04|2329.54|2329.67|2329.17|2330.17|2329.67|2329.54|2329.04|18
1642586050000|2022-01-19 09:54:10|2329.79|2329.29|2329.67|2329.17|2329.92|2329.42|2329.67|2329.17|26
1642586060000|2022-01-19 09:54:20|2329.79|2329.29|2329.67|2329.17|2330.17|2329.67|2329.67|2329.17|40
1642586070000|2022-01-19 09:54:30|2329.79|2329.29|2330.17|2329.67|2330.17|2329.67|2329.67|2329.17|11
1642586080000|2022-01-19 09:54:40|2330.04|2329.54|2330.42|2329.92|2330.42|2329.92|2329.92|2329.42|50
1642586090000|2022-01-19 09:54:50|2330.54|2330.04|2330.79|2330.29|2330.92|2330.42|2330.42|2329.92|62
1642586100000|2022-01-19 09:55:00|2330.92|2330.42|2330.54|2330.04|2330.92|2330.42|2330.42|2329.92|24
1642586110000|2022-01-19 09:55:10|2330.67|2330.17|2330.67|2330.17|2330.67|2330.17|2330.42|2329.92|1604
1642586120000|2022-01-19 09:55:20|2330.54|2330.04|2330.92|2330.42|2330.92|2330.42|2330.42|2329.92|48
1642586130000|2022-01-19 09:55:30|2331.04|2330.54|2331.04|2330.54|2331.17|2330.67|2331.04|2330.54|10
1642586140000|2022-01-19 09:55:40|2330.92|2330.42|2330.92|2330.42|2331.17|2330.67|2330.92|2330.42|17
1642586150000|2022-01-19 09:55:50|2331.17|2330.67|2331.17|2330.67|2331.29|2330.79|2331.17|2330.67|18
1642586160000|2022-01-19 09:56:00|2331.04|2330.54|2330.67|2330.17|2331.04|2330.54|2330.54|2330.04|4216
1642586170000|2022-01-19 09:56:10|2330.92|2330.42|2331.17|2330.67|2331.17|2330.67|2330.79|2330.29|8
1642586180000|2022-01-19 09:56:20|2331.29|2330.79|2331.67|2331.17|2332.29|2331.79|2331.29|2330.79|139
1642586190000|2022-01-19 09:56:30|2331.42|2330.92|2332.42|2331.92|2332.42|2331.92|2331.42|2330.92|54
1642586200000|2022-01-19 09:56:40|2332.29|2331.79|2332.42|2331.92|2332.42|2331.92|2332.29|2331.79|148
1642586210000|2022-01-19 09:56:50|2332.17|2331.67|2332.17|2331.67|2332.17|2331.67|2331.92|2331.42|35
1642586220000|2022-01-19 09:57:00|2332.04|2331.54|2332.42|2331.92|2332.54|2332.04|2331.92|2331.42|64
1642586230000|2022-01-19 09:57:10|2332.54|2332.04|2332.67|2332.17|2332.92|2332.42|2332.42|2331.92|50
1642586240000|2022-01-19 09:57:20|2332.79|2332.29|2333.42|2332.92|2333.42|2332.92|2332.79|2332.29|32
1642586250000|2022-01-19 09:57:30|2333.17|2332.67|2333.42|2332.92|2333.54|2333.04|2333.17|2332.67|37
1642586260000|2022-01-19 09:57:40|2333.17|2332.67|2333.67|2333.17|2333.67|2333.17|2333.17|2332.67|78
1642586270000|2022-01-19 09:57:50|2333.42|2332.92|2333.67|2333.17|2333.67|2333.17|2333.42|2332.92|81
1642586280000|2022-01-19 09:58:00|2333.79|2333.29|2333.42|2332.92|2333.92|2333.42|2333.42|2332.92|67
1642586290000|2022-01-19 09:58:10|2333.54|2333.04|2333.67|2333.17|2333.92|2333.42|2333.54|2333.04|101
1642586300000|2022-01-19 09:58:20|2333.54|2333.04|2334.17|2333.67|2334.17|2333.67|2333.54|2333.04|38
1642586310000|2022-01-19 09:58:30|2334.42|2333.92|2334.67|2334.17|2334.67|2334.17|2334.17|2333.67|106
1642586320000|2022-01-19 09:58:40|2334.54|2334.04|2334.42|2333.92|2334.67|2334.17|2334.42|2333.92|24
1642586330000|2022-01-19 09:58:50|2334.29|2333.79|2334.04|2333.54|2334.42|2333.92|2333.92|2333.42|44
1642586340000|2022-01-19 09:59:00|2334.17|2333.67|2334.17|2333.67|2334.17|2333.67|2333.79|2333.29|29
1642586350000|2022-01-19 09:59:10|2334.04|2333.54|2333.92|2333.42|2334.17|2333.67|2333.92|2333.42|24
1642586360000|2022-01-19 09:59:20|2333.42|2332.92|2333.67|2333.17|2333.67|2333.17|2333.42|2332.92|2
1642586370000|2022-01-19 09:59:30|2333.92|2333.42|2333.54|2333.04|2333.92|2333.42|2333.54|2333.04|44
1642586380000|2022-01-19 09:59:40|2333.17|2332.67|2333.42|2332.92|2333.42|2332.92|2333.17|2332.67|82
1642586390000|2022-01-19 09:59:50|2333.29|2332.79|2333.29|2332.79|2333.42|2332.92|2333.17|2332.67|17
1642586400000|2022-01-19 10:00:00|2333.42|2332.92|2332.67|2332.17|2333.42|2332.92|2332.67|2332.17|94
1642586410000|2022-01-19 10:00:10|2332.79|2332.29|2333.17|2332.67|2333.17|2332.67|2332.67|2332.17|37
1642586420000|2022-01-19 10:00:20|2333.04|2332.54|2332.92|2332.42|2333.17|2332.67|2332.79|2332.29|47
1642586430000|2022-01-19 10:00:30|2333.17|2332.67|2332.92|2332.42|2333.17|2332.67|2332.92|2332.42|24
1642586440000|2022-01-19 10:00:40|2332.79|2332.29|2332.29|2331.79|2332.79|2332.29|2332.29|2331.79|38
1642586450000|2022-01-19 10:00:50|2332.42|2331.92|2331.92|2331.42|2332.42|2331.92|2331.67|2331.17|56
1642586460000|2022-01-19 10:01:00|2332.17|2331.67|2331.67|2331.17|2332.17|2331.67|2331.67|2331.17|32
1642586470000|2022-01-19 10:01:10|2331.79|2331.29|2332.42|2331.92|2332.67|2332.17|2331.79|2331.29|30
1642586480000|2022-01-19 10:01:20|2332.29|2331.79|2332.42|2331.92|2332.42|2331.92|2332.29|2331.79|16
1642586490000|2022-01-19 10:01:30|2332.29|2331.79|2332.17|2331.67|2332.42|2331.92|2332.04|2331.54|17
1642586500000|2022-01-19 10:01:40|2331.92|2331.42|2332.29|2331.79|2332.29|2331.79|2331.92|2331.42|19
1642586510000|2022-01-19 10:01:50|2332.42|2331.92|2332.67|2332.17|2332.67|2332.17|2332.17|2331.67|38
1642586520000|2022-01-19 10:02:00|2332.54|2332.04|2331.92|2331.42|2332.54|2332.04|2331.67|2331.17|17
1642586530000|2022-01-19 10:02:10|2331.79|2331.29|2331.67|2331.17|2331.92|2331.42|2331.42|2330.92|52
1642586540000|2022-01-19 10:02:20|2331.54|2331.04|2331.42|2330.92|2331.67|2331.17|2331.42|2330.92|55
1642586550000|2022-01-19 10:02:30|2331.67|2331.17|2331.79|2331.29|2331.92|2331.42|2331.67|2331.17|30
1642586560000|2022-01-19 10:02:40|2331.67|2331.17|2331.42|2330.92|2331.67|2331.17|2331.17|2330.67|51
1642586570000|2022-01-19 10:02:50|2331.29|2330.79|2330.79|2330.29|2331.42|2330.92|2330.79|2330.29|21
1642586580000|2022-01-19 10:03:00|2330.92|2330.42|2331.17|2330.67|2331.42|2330.92|2330.67|2330.17|50
1642586590000|2022-01-19 10:03:10|2331.04|2330.54|2330.92|2330.42|2331.17|2330.67|2330.92|2330.42|82
1642586600000|2022-01-19 10:03:20|2330.67|2330.17|2330.67|2330.17|2330.79|2330.29|2330.67|2330.17|24
1642586610000|2022-01-19 10:03:30|2330.79|2330.29|2330.79|2330.29|2330.92|2330.42|2330.67|2330.17|11
1642586620000|2022-01-19 10:03:40|2330.67|2330.17|2330.67|2330.17|2330.92|2330.42|2330.67|2330.17|14
1642586630000|2022-01-19 10:03:50|2330.54|2330.04|2330.54|2330.04|2330.67|2330.17|2330.42|2329.92|27
1642586640000|2022-01-19 10:04:00|2330.42|2329.92|2330.42|2329.92|2330.67|2330.17|2330.17|2329.67|96
1642586650000|2022-01-19 10:04:10|2330.29|2329.79|2331.04|2330.54|2331.17|2330.67|2330.17|2329.67|52
1642586660000|2022-01-19 10:04:20|2330.92|2330.42|2330.92|2330.42|2331.04|2330.54|2330.92|2330.42|13
1642586670000|2022-01-19 10:04:30|2331.04|2330.54|2331.04|2330.54|2331.17|2330.67|2330.92|2330.42|17
1642586680000|2022-01-19 10:04:40|2331.17|2330.67|2330.17|2329.67|2331.17|2330.67|2330.17|2329.67|27
1642586690000|2022-01-19 10:04:50|2330.42|2329.92|2330.42|2329.92|2330.42|2329.92|2330.42|2329.92|51
1642586700000|2022-01-19 10:05:00|2330.29|2329.79|2330.29|2329.79|2330.42|2329.92|2330.17|2329.67|7
1642586710000|2022-01-19 10:05:10|2330.17|2329.67|2330.42|2329.92|2330.54|2330.04|2330.17|2329.67|33
1642586720000|2022-01-19 10:05:20|||||||||3
1642586730000|2022-01-19 10:05:30|2330.67|2330.17|2331.17|2330.67|2331.17|2330.67|2330.67|2330.17|25
1642586740000|2022-01-19 10:05:40|2330.92|2330.42|2331.17|2330.67|2331.17|2330.67|2330.67|2330.17|31
1642586750000|2022-01-19 10:05:50|2331.04|2330.54|2331.42|2330.92|2331.42|2330.92|2330.92|2330.42|25
1642586760000|2022-01-19 10:06:00|2331.29|2330.79|2331.67|2331.17|2331.67|2331.17|2331.17|2330.67|74
1642586770000|2022-01-19 10:06:10|2331.79|2331.29|2331.92|2331.42|2332.17|2331.67|2331.79|2331.29|55
1642586780000|2022-01-19 10:06:20|2332.17|2331.67|2332.67|2332.17|2332.92|2332.42|2332.17|2331.67|29
1642586790000|2022-01-19 10:06:30|2332.54|2332.04|2331.67|2331.17|2332.54|2332.04|2331.67|2331.17|1
1642586800000|2022-01-19 10:06:40|2331.42|2330.92|2331.67|2331.17|2331.67|2331.17|2331.42|2330.92|38
1642586810000|2022-01-19 10:06:50|2331.54|2331.04|2331.67|2331.17|2331.67|2331.17|2331.42|2330.92|24
1642586820000|2022-01-19 10:07:00|2331.92|2331.42|2331.42|2330.92|2331.92|2331.42|2331.42|2330.92|20
1642586830000|2022-01-19 10:07:10|2331.54|2331.04|2331.54|2331.04|2331.67|2331.17|2331.42|2330.92|10
1642586840000|2022-01-19 10:07:20|2331.42|2330.92|2331.29|2330.79|2331.67|2331.17|2331.17|2330.67|19
1642586850000|2022-01-19 10:07:30|2331.42|2330.92|2330.92|2330.42|2331.42|2330.92|2330.92|2330.42|28
1642586860000|2022-01-19 10:07:40|2331.04|2330.54|2331.17|2330.67|2331.17|2330.67|2330.92|2330.42|10
1642586870000|2022-01-19 10:07:50|2331.42|2330.92|2331.17|2330.67|2331.42|2330.92|2330.92|2330.42|27
1642586880000|2022-01-19 10:08:00|2331.04|2330.54|2330.54|2330.04|2331.17|2330.67|2330.54|2330.04|26
1642586890000|2022-01-19 10:08:10|2330.67|2330.17|2330.67|2330.17|2330.67|2330.17|2330.42|2329.92|7
1642586900000|2022-01-19 10:08:20|||||||||22
1642586910000|2022-01-19 10:08:30|2330.54|2330.04|2330.42|2329.92|2330.67|2330.17|2330.42|2329.92|19
1642586920000|2022-01-19 10:08:40|2330.54|2330.04|2330.67|2330.17|2330.67|2330.17|2330.54|2330.04|189
1642586930000|2022-01-19 10:08:50|2330.79|2330.29|2330.67|2330.17|2331.17|2330.67|2330.67|2330.17|100
1642586940000|2022-01-19 10:09:00|2330.79|2330.29|2330.67|2330.17|2330.92|2330.42|2330.54|2330.04|23
1642586950000|2022-01-19 10:09:10|2330.79|2330.29|2330.92|2330.42|2330.92|2330.42|2330.79|2330.29|36
1642586960000|2022-01-19 10:09:20|2331.17|2330.67|2331.42|2330.92|2331.67|2331.17|2331.17|2330.67|12
1642586970000|2022-01-19 10:09:30|2331.29|2330.79|2331.17|2330.67|2331.42|2330.92|2331.17|2330.67|1
1642586980000|2022-01-19 10:09:40|2331.29|2330.79|2331.42|2330.92|2331.67|2331.17|2331.29|2330.79|19
1642586990000|2022-01-19 10:09:50|2331.17|2330.67|2331.54|2331.04|2331.54|2331.04|2331.17|2330.67|4
1642587000000|2022-01-19 10:10:00|2331.42|2330.92|2331.92|2331.42|2331.92|2331.42|2331.42|2330.92|39
1642587010000|2022-01-19 10:10:10|2332.04|2331.54|2332.42|2331.92|2332.42|2331.92|2331.92|2331.42|18
1642587020000|2022-01-19 10:10:20|2332.29|2331.79|2332.29|2331.79|2332.42|2331.92|2332.17|2331.67|25
1642587030000|2022-01-19 10:10:30|2332.17|2331.67|2332.17|2331.67|2332.42|2331.92|2331.92|2331.42|29
1642587040000|2022-01-19 10:10:40|2332.04|2331.54|2332.17|2331.67|2332.17|2331.67|2331.92|2331.42|49
1642587050000|2022-01-19 10:10:50|2332.04|2331.54|2331.67|2331.17|2332.17|2331.67|2331.67|2331.17|18
1642587060000|2022-01-19 10:11:00|2331.79|2331.29|2331.92|2331.42|2332.17|2331.67|2331.79|2331.29|23
1642587070000|2022-01-19 10:11:10|||||||||8
1642587080000|2022-01-19 10:11:20|2332.17|2331.67|2332.67|2332.17|2332.67|2332.17|2332.17|2331.67|25
1642587090000|2022-01-19 10:11:30|2332.54|2332.04|2332.67|2332.17|2332.67|2332.17|2332.42|2331.92|21
1642587100000|2022-01-19 10:11:40|2332.54|2332.04|2332.29|2331.79|2332.54|2332.04|2332.17|2331.67|23
1642587110000|2022-01-19 10:11:50|2332.42|2331.92|2332.29|2331.79|2332.67|2332.17|2332.17|2331.67|108
1642587120000|2022-01-19 10:12:00|2332.42|2331.92|2332.92|2332.42|2332.92|2332.42|2332.42|2331.92|18
1642587130000|2022-01-19 10:12:10|2332.67|2332.17|2332.67|2332.17|2332.92|2332.42|2332.67|2332.17|29
1642587140000|2022-01-19 10:12:20|2332.54|2332.04|2332.67|2332.17|2332.67|2332.17|2332.54|2332.04|146
1642587150000|2022-01-19 10:12:30|2332.92|2332.42|2332.92|2332.42|2333.17|2332.67|2332.92|2332.42|47
1642587160000|2022-01-19 10:12:40|2333.04|2332.54|2332.17|2331.67|2333.17|2332.67|2332.17|2331.67|80
1642587170000|2022-01-19 10:12:50|2331.92|2331.42|2331.17|2330.67|2331.92|2331.42|2331.17|2330.67|94
1642587180000|2022-01-19 10:13:00|2330.92|2330.42|2331.17|2330.67|2331.17|2330.67|2330.92|2330.42|49
1642587190000|2022-01-19 10:13:10|||||||||5
1642587200000|2022-01-19 10:13:20|2331.04|2330.54|2331.17|2330.67|2331.17|2330.67|2331.04|2330.54|23
1642587210000|2022-01-19 10:13:30|2331.04|2330.54|2331.17|2330.67|2331.17|2330.67|2331.04|2330.54|0
1642587220000|2022-01-19 10:13:40|2331.42|2330.92|2331.42|2330.92|2331.67|2331.17|2331.29|2330.79|54
1642587230000|2022-01-19 10:13:50|2331.67|2331.17|2331.92|2331.42|2331.92|2331.42|2331.67|2331.17|56
1642587240000|2022-01-19 10:14:00|2331.79|2331.29|2331.67|2331.17|2331.92|2331.42|2331.42|2330.92|50
1642587250000|2022-01-19 10:14:10|2331.54|2331.04|2331.42|2330.92|2331.54|2331.04|2331.17|2330.67|21
1642587260000|2022-01-19 10:14:20|2331.29|2330.79|2330.92|2330.42|2331.42|2330.92|2330.92|2330.42|4
1642587270000|2022-01-19 10:14:30|2331.17|2330.67|2331.42|2330.92|2331.42|2330.92|2331.17|2330.67|28
1642587280000|2022-01-19 10:14:40|2331.29|2330.79|2331.42|2330.92|2331.42|2330.92|2331.29|2330.79|25
1642587290000|2022-01-19 10:14:50|2331.67|2331.17|2331.67|2331.17|2331.67|2331.17|2331.42|2330.92|24
1642587300000|2022-01-19 10:15:00|2331.92|2331.42|2331.54|2331.04|2331.92|2331.42|2331.54|2331.04|18
1642587310000|2022-01-19 10:15:10|2331.42|2330.92|2331.42|2330.92|2331.67|2331.17|2331.42|2330.92|9
1642587320000|2022-01-19 10:15:20|2331.54|2331.04|2331.42|2330.92|2331.54|2331.04|2331.42|2330.92|11
1642587330000|2022-01-19 10:15:30|2331.17|2330.67|2331.67|2331.17|2331.67|2331.17|2331.17|2330.67|34
1642587340000|2022-01-19 10:15:40|2331.54|2331.04|2331.67|2331.17|2331.67|2331.17|2331.54|2331.04|21
1642587350000|2022-01-19 10:15:50|2331.54|2331.04|2331.42|2330.92|2331.54|2331.04|2331.42|2330.92|23
1642587360000|2022-01-19 10:16:00|2331.54|2331.04|2331.42|2330.92|2331.67|2331.17|2331.42|2330.92|5
1642587370000|2022-01-19 10:16:10|2331.29|2330.79|2331.42|2330.92|2331.42|2330.92|2331.17|2330.67|51
1642587380000|2022-01-19 10:16:20|2331.67|2331.17|2331.42|2330.92|2331.67|2331.17|2331.42|2330.92|21
1642587390000|2022-01-19 10:16:30|2331.54|2331.04|2331.17|2330.67|2331.54|2331.04|2331.17|2330.67|16
1642587400000|2022-01-19 10:16:40|2331.42|2330.92|2331.17|2330.67|2331.42|2330.92|2331.17|2330.67|22
1642587410000|2022-01-19 10:16:50|2331.29|2330.79|2331.42|2330.92|2331.42|2330.92|2331.17|2330.67|17
1642587420000|2022-01-19 10:17:00|2331.54|2331.04|2332.17|2331.67|2332.17|2331.67|2331.54|2331.04|35
1642587430000|2022-01-19 10:17:10|2332.29|2331.79|2332.54|2332.04|2332.67|2332.17|2332.17|2331.67|19
1642587440000|2022-01-19 10:17:20|2332.67|2332.17|2332.42|2331.92|2332.67|2332.17|2332.42|2331.92|66
1642587450000|2022-01-19 10:17:30|2332.29|2331.79|2332.29|2331.79|2332.29|2331.79|2332.29|2331.79|19
1642587460000|2022-01-19 10:17:40|2332.17|2331.67|2332.42|2331.92|2332.42|2331.92|2332.04|2331.54|25
1642587470000|2022-01-19 10:17:50|2332.29|2331.79|2332.42|2331.92|2332.42|2331.92|2332.17|2331.67|17
1642587480000|2022-01-19 10:18:00|2332.54|2332.04|2332.67|2332.17|2332.67|2332.17|2332.42|2331.92|21
1642587490000|2022-01-19 10:18:10|2332.79|2332.29|2332.67|2332.17|2332.79|2332.29|2332.67|2332.17|39
1642587500000|2022-01-19 10:18:20|2332.92|2332.42|2333.17|2332.67|2333.17|2332.67|2332.92|2332.42|26
1642587510000|2022-01-19 10:18:30|2333.04|2332.54|2333.42|2332.92|2333.42|2332.92|2333.04|2332.54|80
1642587520000|2022-01-19 10:18:40|2333.29|2332.79|2333.17|2332.67|2333.29|2332.79|2333.17|2332.67|782
1642587530000|2022-01-19 10:18:50|2333.29|2332.79|2333.17|2332.67|2333.54|2333.04|2333.04|2332.54|33
1642587540000|2022-01-19 10:19:00|2333.29|2332.79|2333.42|2332.92|2333.42|2332.92|2333.17|2332.67|16
1642587550000|2022-01-19 10:19:10|2333.54|2333.04|2334.17|2333.67|2334.17|2333.67|2333.54|2333.04|77
1642587560000|2022-01-19 10:19:20|2334.42|2333.92|2333.92|2333.42|2334.42|2333.92|2333.92|2333.42|26
1642587570000|2022-01-19 10:19:30|2334.04|2333.54|2334.04|2333.54|2334.17|2333.67|2334.04|2333.54|6
1642587580000|2022-01-19 10:19:40|2334.17|2333.67|2334.17|2333.67|2334.17|2333.67|2334.04|2333.54|25
1642587590000|2022-01-19 10:19:50|2334.29|2333.79|2334.17|2333.67|2334.29|2333.79|2334.17|2333.67|14
1642587600000|2022-01-19 10:20:00|2334.04|2333.54|2333.92|2333.42|2334.17|2333.67|2333.92|2333.42|37
1642587610000|2022-01-19 10:20:10|2333.67|2333.17|2333.54|2333.04|2333.67|2333.17|2333.42|2332.92|31
1642587620000|2022-01-19 10:20:20|2333.67|2333.17|2333.67|2333.17|2333.67|2333.17|2333.42|2332.92|25
1642587630000|2022-01-19 10:20:30|2333.54|2333.04|2333.67|2333.17|2333.67|2333.17|2333.42|2332.92|499
1642587640000|2022-01-19 10:20:40|2333.92|2333.42|2333.92|2333.42|2333.92|2333.42|2333.67|2333.17|33
1642587650000|2022-01-19 10:20:50|2333.79|2333.29|2333.67|2333.17|2333.92|2333.42|2333.67|2333.17|5
1642587660000|2022-01-19 10:21:00|2333.54|2333.04|2333.67|2333.17|2333.67|2333.17|2333.54|2333.04|38
1642587670000|2022-01-19 10:21:10|2333.79|2333.29|2333.92|2333.42|2334.04|2333.54|2333.67|2333.17|33
1642587680000|2022-01-19 10:21:20|2334.04|2333.54|2333.92|2333.42|2334.04|2333.54|2333.92|2333.42|7
1642587690000|2022-01-19 10:21:30|2334.04|2333.54|2334.17|2333.67|2334.17|2333.67|2333.92|2333.42|48
1642587700000|2022-01-19 10:21:40|2334.04|2333.54|2334.17|2333.67|2334.17|2333.67|2334.04|2333.54|32
1642587710000|2022-01-19 10:21:50|2334.29|2333.79|2334.42|2333.92|2334.42|2333.92|2334.29|2333.79|17
1642587720000|2022-01-19 10:22:00|2334.54|2334.04|2334.42|2333.92|2334.67|2334.17|2334.17|2333.67|52
1642587730000|2022-01-19 10:22:10|||||||||8
1642587740000|2022-01-19 10:22:20|2334.54|2334.04|2334.92|2334.42|2334.92|2334.42|2334.54|2334.04|21
1642587750000|2022-01-19 10:22:30|2334.79|2334.29|2334.92|2334.42|2334.92|2334.42|2334.79|2334.29|75
1642587760000|2022-01-19 10:22:40|2334.79|2334.29|2334.92|2334.42|2334.92|2334.42|2334.79|2334.29|140
1642587770000|2022-01-19 10:22:50|2334.79|2334.29|2334.67|2334.17|2334.92|2334.42|2334.67|2334.17|16
1642587780000|2022-01-19 10:23:00|2334.79|2334.29|2334.29|2333.79|2334.79|2334.29|2334.17|2333.67|68
1642587790000|2022-01-19 10:23:10|2334.42|2333.92|2334.29|2333.79|2334.42|2333.92|2334.17|2333.67|34
1642587800000|2022-01-19 10:23:20|2334.42|2333.92|2334.42|2333.92|2334.42|2333.92|2334.42|2333.92|19
1642587810000|2022-01-19 10:23:30|2334.67|2334.17|2334.42|2333.92|2334.67|2334.17|2334.42|2333.92|19
1642587820000|2022-01-19 10:23:40|2334.54|2334.04|2334.67|2334.17|2334.67|2334.17|2334.54|2334.04|33
1642587830000|2022-01-19 10:23:50|||||||||31
1642587840000|2022-01-19 10:24:00|2334.42|2333.92|2334.42|2333.92|2334.42|2333.92|2334.17|2333.67|46
1642587850000|2022-01-19 10:24:10|2334.29|2333.79|2334.42|2333.92|2334.42|2333.92|2334.29|2333.79|20
1642587860000|2022-01-19 10:24:20|2334.29|2333.79|2334.17|2333.67|2334.29|2333.79|2334.17|2333.67|45
1642587870000|2022-01-19 10:24:30|2334.29|2333.79|2334.42|2333.92|2334.42|2333.92|2334.17|2333.67|18
1642587880000|2022-01-19 10:24:40|2334.29|2333.79|2334.17|2333.67|2334.42|2333.92|2334.17|2333.67|29
1642587890000|2022-01-19 10:24:50|2333.92|2333.42|2333.67|2333.17|2333.92|2333.42|2333.67|2333.17|22
1642587900000|2022-01-19 10:25:00|2333.42|2332.92|2333.67|2333.17|2333.67|2333.17|2333.42|2332.92|21
1642587910000|2022-01-19 10:25:10|2333.79|2333.29|2333.67|2333.17|2333.92|2333.42|2333.67|2333.17|35
1642587920000|2022-01-19 10:25:20|2333.79|2333.29|2333.67|2333.17|2333.79|2333.29|2333.67|2333.17|1
1642587930000|2022-01-19 10:25:30|2333.92|2333.42|2333.17|2332.67|2333.92|2333.42|2333.17|2332.67|38
1642587940000|2022-01-19 10:25:40|2333.29|2332.79|2333.67|2333.17|2333.67|2333.17|2333.29|2332.79|26
1642587950000|2022-01-19 10:25:50|2333.54|2333.04|2333.67|2333.17|2333.67|2333.17|2333.42|2332.92|24
1642587960000|2022-01-19 10:26:00|2333.54|2333.04|2333.42|2332.92|2333.67|2333.17|2333.42|2332.92|149
1642587970000|2022-01-19 10:26:10|2333.17|2332.67|2332.79|2332.29|2333.17|2332.67|2332.67|2332.17|25
1642587980000|2022-01-19 10:26:20|2332.67|2332.17|2332.42|2331.92|2332.67|2332.17|2332.42|2331.92|27
1642587990000|2022-01-19 10:26:30|2332.54|2332.04|2332.92|2332.42|2332.92|2332.42|2332.42|2331.92|17
1642588000000|2022-01-19 10:26:40|2332.67|2332.17|2332.42|2331.92|2332.79|2332.29|2332.42|2331.92|633
1642588010000|2022-01-19 10:26:50|2332.54|2332.04|2332.42|2331.92|2332.67|2332.17|2332.42|2331.92|46
1642588020000|2022-01-19 10:27:00|2332.54|2332.04|2332.42|2331.92|2332.67|2332.17|2332.42|2331.92|26
1642588030000|2022-01-19 10:27:10|||||||||554
1642588040000|2022-01-19 10:27:20|2332.29|2331.79|2332.42|2331.92|2332.42|2331.92|2332.17|2331.67|314
1642588050000|2022-01-19 10:27:30|2332.29|2331.79|2332.42|2331.92|2332.42|2331.92|2332.29|2331.79|5
1642588060000|2022-01-19 10:27:40|2332.54|2332.04|2332.67|2332.17|2332.92|2332.42|2332.54|2332.04|1478
1642588070000|2022-01-19 10:27:50|2332.79|2332.29|2332.92|2332.42|2332.92|2332.42|2332.67|2332.17|21
1642588080000|2022-01-19 10:28:00|2332.79|2332.29|2332.67|2332.17|2332.79|2332.29|2332.42|2331.92|19
1642588090000|2022-01-19 10:28:10|2332.54|2332.04|2332.67|2332.17|2332.67|2332.17|2332.42|2331.92|1
1642588100000|2022-01-19 10:28:20|2332.54|2332.04|2332.67|2332.17|2332.67|2332.17|2332.54|2332.04|1
1642588110000|2022-01-19 10:28:30|2332.54|2332.04|2332.67|2332.17|2332.67|2332.17|2332.54|2332.04|15
1642588120000|2022-01-19 10:28:40|2332.54|2332.04|2332.67|2332.17|2332.67|2332.17|2332.42|2331.92|5
1642588130000|2022-01-19 10:28:50|2332.54|2332.04|2332.17|2331.67|2332.67|2332.17|2332.17|2331.67|134
1642588140000|2022-01-19 10:29:00|||||||||6
1642588150000|2022-01-19 10:29:10|||||||||41
1642588160000|2022-01-19 10:29:20|2332.42|2331.92|2332.67|2332.17|2332.67|2332.17|2332.42|2331.92|16
1642588170000|2022-01-19 10:29:30|2332.54|2332.04|2332.67|2332.17|2332.67|2332.17|2332.54|2332.04|0
1642588180000|2022-01-19 10:29:40|||||||||59
1642588190000|2022-01-19 10:29:50|2332.42|2331.92|2332.42|2331.92|2332.42|2331.92|2332.42|2331.92|160
1642588200000|2022-01-19 10:30:00|2332.67|2332.17|2332.17|2331.67|2332.67|2332.17|2332.17|2331.67|37
1642588210000|2022-01-19 10:30:10|2331.92|2331.42|2332.17|2331.67|2332.17|2331.67|2331.92|2331.42|22
1642588220000|2022-01-19 10:30:20|2332.29|2331.79|2332.17|2331.67|2332.29|2331.79|2332.17|2331.67|22
1642588230000|2022-01-19 10:30:30|2332.04|2331.54|2332.42|2331.92|2332.42|2331.92|2331.92|2331.42|5
1642588240000|2022-01-19 10:30:40|2332.29|2331.79|2332.42|2331.92|2332.42|2331.92|2332.29|2331.79|16
1642588250000|2022-01-19 10:30:50|2332.67|2332.17|2332.67|2332.17|2332.67|2332.17|2332.42|2331.92|123
1642588260000|2022-01-19 10:31:00|2332.54|2332.04|2332.67|2332.17|2332.67|2332.17|2332.54|2332.04|106
1642588270000|2022-01-19 10:31:10|||||||||36
1642588280000|2022-01-19 10:31:20|2332.54|2332.04|2332.42|2331.92|2332.67|2332.17|2332.42|2331.92|10
1642588290000|2022-01-19 10:31:30|2332.54|2332.04|2332.42|2331.92|2332.67|2332.17|2332.42|2331.92|39
1642588300000|2022-01-19 10:31:40|2332.67|2332.17|2332.92|2332.42|2332.92|2332.42|2332.67|2332.17|58
1642588310000|2022-01-19 10:31:50|2333.04|2332.54|2333.42|2332.92|2333.42|2332.92|2333.04|2332.54|21
1642588320000|2022-01-19 10:32:00|2333.67|2333.17|2333.67|2333.17|2333.67|2333.17|2333.67|2333.17|14
1642588330000|2022-01-19 10:32:10|2333.54|2333.04|2333.17|2332.67|2333.54|2333.04|2333.04|2332.54|73
1642588340000|2022-01-19 10:32:20|2333.04|2332.54|2333.42|2332.92|2333.42|2332.92|2332.92|2332.42|41
1642588350000|2022-01-19 10:32:30|2333.54|2333.04|2333.42|2332.92|2333.67|2333.17|2333.42|2332.92|13
1642588360000|2022-01-19 10:32:40|2333.54|2333.04|2333.17|2332.67|2333.67|2333.17|2333.17|2332.67|21
1642588370000|2022-01-19 10:32:50|2333.04|2332.54|2334.04|2333.54|2334.04|2333.54|2333.04|2332.54|28
1642588380000|2022-01-19 10:33:00|2334.17|2333.67|2334.04|2333.54|2334.17|2333.67|2333.92|2333.42|10
1642588390000|2022-01-19 10:33:10|2334.17|2333.67|2333.79|2333.29|2334.17|2333.67|2333.79|2333.29|30
1642588400000|2022-01-19 10:33:20|2333.67|2333.17|2333.92|2333.42|2333.92|2333.42|2333.67|2333.17|6
1642588410000|2022-01-19 10:33:30|2334.17|2333.67|2333.92|2333.42|2334.17|2333.67|2333.92|2333.42|29
1642588420000|2022-01-19 10:33:40|2333.67|2333.17|2333.67|2333.17|2333.67|2333.17|2333.67|2333.17|15
1642588430000|2022-01-19 10:33:50|2333.42|2332.92|2333.29|2332.79|2333.42|2332.92|2333.29|2332.79|35
1642588440000|2022-01-19 10:34:00|2333.42|2332.92|2333.17|2332.67|2333.42|2332.92|2332.92|2332.42|62
1642588450000|2022-01-19 10:34:10|2333.04|2332.54|2333.04|2332.54|2333.17|2332.67|2332.92|2332.42|7
1642588460000|2022-01-19 10:34:20|2332.92|2332.42|2332.92|2332.42|2333.17|2332.67|2332.92|2332.42|29
1642588470000|2022-01-19 10:34:30|2332.67|2332.17|2332.79|2332.29|2332.92|2332.42|2332.67|2332.17|25
1642588480000|2022-01-19 10:34:40|2332.67|2332.17|2332.92|2332.42|2332.92|2332.42|2332.54|2332.04|18
1642588490000|2022-01-19 10:34:50|2333.04|2332.54|2332.79|2332.29|2333.04|2332.54|2332.79|2332.29|9
1642588500000|2022-01-19 10:35:00|2332.67|2332.17|2332.67|2332.17|2332.79|2332.29|2332.54|2332.04|50
1642588510000|2022-01-19 10:35:10|2332.79|2332.29|2332.79|2332.29|2332.92|2332.42|2332.67|2332.17|2
1642588520000|2022-01-19 10:35:20|2332.92|2332.42|2332.79|2332.29|2332.92|2332.42|2332.79|2332.29|0
1642588530000|2022-01-19 10:35:30|2332.67|2332.17|2332.92|2332.42|2332.92|2332.42|2332.67|2332.17|15
1642588540000|2022-01-19 10:35:40|2332.67|2332.17|2332.67|2332.17|2332.67|2332.17|2332.67|2332.17|14
1642588550000|2022-01-19 10:35:50|2332.79|2332.29|2332.42|2331.92|2332.79|2332.29|2332.42|2331.92|7
1642588560000|2022-01-19 10:36:00|||||||||16
1642588570000|2022-01-19 10:36:10|2332.29|2331.79|2332.17|2331.67|2332.29|2331.79|2332.17|2331.67|49
1642588580000|2022-01-19 10:36:20|2331.92|2331.42|2332.17|2331.67|2332.17|2331.67|2331.92|2331.42|20
1642588590000|2022-01-19 10:36:30|2332.42|2331.92|2332.42|2331.92|2332.54|2332.04|2332.42|2331.92|77
1642588600000|2022-01-19 10:36:40|2332.29|2331.79|2331.92|2331.42|2332.29|2331.79|2331.92|2331.42|28
1642588610000|2022-01-19 10:36:50|||||||||8
1642588620000|2022-01-19 10:37:00|2331.67|2331.17|2331.42|2330.92|2331.67|2331.17|2331.42|2330.92|43
1642588630000|2022-01-19 10:37:10|2331.29|2330.79|2331.17|2330.67|2331.42|2330.92|2331.17|2330.67|22
1642588640000|2022-01-19 10:37:20|2331.29|2330.79|2331.42|2330.92|2331.42|2330.92|2331.17|2330.67|29
1642588650000|2022-01-19 10:37:30|2331.29|2330.79|2331.67|2331.17|2331.79|2331.29|2331.04|2330.54|41
1642588660000|2022-01-19 10:37:40|2331.79|2331.29|2332.17|2331.67|2332.17|2331.67|2331.79|2331.29|5
1642588670000|2022-01-19 10:37:50|2331.92|2331.42|2332.17|2331.67|2332.17|2331.67|2331.92|2331.42|26
1642588680000|2022-01-19 10:38:00|2332.42|2331.92|2332.67|2332.17|2332.67|2332.17|2332.42|2331.92|16
1642588690000|2022-01-19 10:38:10|2332.79|2332.29|2332.67|2332.17|2332.79|2332.29|2332.67|2332.17|53
1642588700000|2022-01-19 10:38:20|2332.79|2332.29|2332.67|2332.17|2332.79|2332.29|2332.54|2332.04|30
1642588710000|2022-01-19 10:38:30|2332.54|2332.04|2332.54|2332.04|2332.54|2332.04|2332.42|2331.92|14
1642588720000|2022-01-19 10:38:40|2332.67|2332.17|2332.67|2332.17|2332.67|2332.17|2332.42|2331.92|2
1642588730000|2022-01-19 10:38:50|2332.54|2332.04|2333.04|2332.54|2333.17|2332.67|2332.54|2332.04|19
1642588740000|2022-01-19 10:39:00|2332.92|2332.42|2332.79|2332.29|2333.17|2332.67|2332.67|2332.17|37
1642588750000|2022-01-19 10:39:10|2332.67|2332.17|2332.79|2332.29|2332.92|2332.42|2332.67|2332.17|5
1642588760000|2022-01-19 10:39:20|2332.92|2332.42|2332.67|2332.17|2332.92|2332.42|2332.67|2332.17|12
1642588770000|2022-01-19 10:39:30|2332.92|2332.42|2332.17|2331.67|2332.92|2332.42|2332.17|2331.67|41
1642588780000|2022-01-19 10:39:40|2332.04|2331.54|2332.29|2331.79|2332.42|2331.92|2331.92|2331.42|29
1642588790000|2022-01-19 10:39:50|2332.42|2331.92|2332.67|2332.17|2332.67|2332.17|2332.42|2331.92|35
1642588800000|2022-01-19 10:40:00|2332.54|2332.04|2332.92|2332.42|2332.92|2332.42|2332.54|2332.04|22
1642588810000|2022-01-19 10:40:10|2333.04|2332.54|2332.92|2332.42|2333.04|2332.54|2332.92|2332.42|6
1642588820000|2022-01-19 10:40:20|2333.04|2332.54|2333.17|2332.67|2333.17|2332.67|2332.92|2332.42|17
1642588830000|2022-01-19 10:40:30|2333.04|2332.54|2332.67|2332.17|2333.04|2332.54|2332.67|2332.17|16
1642588840000|2022-01-19 10:40:40|2332.54|2332.04|2332.67|2332.17|2332.67|2332.17|2332.54|2332.04|20
1642588850000|2022-01-19 10:40:50|2332.42|2331.92|2332.42|2331.92|2332.42|2331.92|2332.42|2331.92|35
1642588860000|2022-01-19 10:41:00|2332.54|2332.04|2332.42|2331.92|2332.67|2332.17|2332.42|2331.92|29
1642588870000|2022-01-19 10:41:10|2332.17|2331.67|2332.17|2331.67|2332.17|2331.67|2332.17|2331.67|39
1642588880000|2022-01-19 10:41:20|2332.29|2331.79|2332.92|2332.42|2332.92|2332.42|2332.17|2331.67|18
1642588890000|2022-01-19 10:41:30|2332.79|2332.29|2332.79|2332.29|2332.92|2332.42|2332.67|2332.17|87
1642588900000|2022-01-19 10:41:40|2332.92|2332.42|2332.67|2332.17|2332.92|2332.42|2332.67|2332.17|15
1642588910000|2022-01-19 10:41:50|2332.79|2332.29|2332.79|2332.29|2332.92|2332.42|2332.79|2332.29|1
1642588920000|2022-01-19 10:42:00|2332.92|2332.42|2333.04|2332.54|2333.04|2332.54|2332.67|2332.17|31
1642588930000|2022-01-19 10:42:10|2333.17|2332.67|2333.42|2332.92|2333.67|2333.17|2333.04|2332.54|32
1642588940000|2022-01-19 10:42:20|2333.54|2333.04|2333.67|2333.17|2333.67|2333.17|2333.42|2332.92|19
1642588950000|2022-01-19 10:42:30|2333.54|2333.04|2333.54|2333.04|2333.67|2333.17|2333.42|2332.92|11
1642588960000|2022-01-19 10:42:40|2333.67|2333.17|2333.67|2333.17|2333.92|2333.42|2333.67|2333.17|17
1642588970000|2022-01-19 10:42:50|2333.92|2333.42|2333.67|2333.17|2333.92|2333.42|2333.67|2333.17|31
1642588980000|2022-01-19 10:43:00|2333.79|2333.29|2333.79|2333.29|2333.92|2333.42|2333.67|2333.17|29
1642588990000|2022-01-19 10:43:10|2333.92|2333.42|2334.42|2333.92|2334.42|2333.92|2333.92|2333.42|9
1642589000000|2022-01-19 10:43:20|2334.17|2333.67|2334.17|2333.67|2334.17|2333.67|2334.04|2333.54|53
1642589010000|2022-01-19 10:43:30|2334.42|2333.92|2334.42|2333.92|2334.42|2333.92|2334.29|2333.79|58
1642589020000|2022-01-19 10:43:40|2334.29|2333.79|2334.17|2333.67|2334.29|2333.79|2333.92|2333.42|35
1642589030000|2022-01-19 10:43:50|2334.04|2333.54|2334.17|2333.67|2334.17|2333.67|2334.04|2333.54|16
1642589040000|2022-01-19 10:44:00|2334.04|2333.54|2333.92|2333.42|2334.04|2333.54|2333.67|2333.17|23
1642589050000|2022-01-19 10:44:10|||||||||19
1642589060000|2022-01-19 10:44:20|||||||||13
1642589070000|2022-01-19 10:44:30|2334.04|2333.54|2333.67|2333.17|2334.17|2333.67|2333.67|2333.17|102
1642589080000|2022-01-19 10:44:40|2333.42|2332.92|2333.42|2332.92|2333.54|2333.04|2333.42|2332.92|59
1642589090000|2022-01-19 10:44:50|||||||||2
1642589100000|2022-01-19 10:45:00|2333.17|2332.67|2333.17|2332.67|2333.17|2332.67|2332.92|2332.42|79
1642589110000|2022-01-19 10:45:10|2333.04|2332.54|2333.17|2332.67|2333.29|2332.79|2332.92|2332.42|18
1642589120000|2022-01-19 10:45:20|2333.04|2332.54|2333.17|2332.67|2333.17|2332.67|2332.92|2332.42|20
1642589130000|2022-01-19 10:45:30|2333.42|2332.92|2333.42|2332.92|2333.42|2332.92|2333.17|2332.67|66
1642589140000|2022-01-19 10:45:40|2333.29|2332.79|2333.17|2332.67|2333.42|2332.92|2333.17|2332.67|7
1642589150000|2022-01-19 10:45:50|2333.04|2332.54|2333.04|2332.54|2333.17|2332.67|2332.92|2332.42|10
1642589160000|2022-01-19 10:46:00|2332.92|2332.42|2333.17|2332.67|2333.29|2332.79|2332.92|2332.42|55
1642589170000|2022-01-19 10:46:10|2333.04|2332.54|2332.92|2332.42|2333.04|2332.54|2332.92|2332.42|31
1642589180000|2022-01-19 10:46:20|2333.17|2332.67|2333.17|2332.67|2333.17|2332.67|2333.17|2332.67|12
1642589190000|2022-01-19 10:46:30|2333.29|2332.79|2333.92|2333.42|2333.92|2333.42|2333.17|2332.67|84
1642589200000|2022-01-19 10:46:40|2334.04|2333.54|2333.92|2333.42|2334.04|2333.54|2333.79|2333.29|155
1642589210000|2022-01-19 10:46:50|2334.17|2333.67|2334.04|2333.54|2334.17|2333.67|2334.04|2333.54|24
1642589220000|2022-01-19 10:47:00|2334.17|2333.67|2334.17|2333.67|2334.42|2333.92|2333.92|2333.42|4
1642589230000|2022-01-19 10:47:10|2334.29|2333.79|2334.54|2334.04|2334.54|2334.04|2334.17|2333.67|931
1642589240000|2022-01-19 10:47:20|2334.67|2334.17|2334.42|2333.92|2334.67|2334.17|2334.29|2333.79|22
1642589250000|2022-01-19 10:47:30|2334.29|2333.79|2334.54|2334.04|2334.54|2334.04|2334.17|2333.67|32
1642589260000|2022-01-19 10:47:40|2334.67|2334.17|2334.67|2334.17|2334.67|2334.17|2334.42|2333.92|49
1642589270000|2022-01-19 10:47:50|||||||||1
1642589280000|2022-01-19 10:48:00|2334.79|2334.29|2334.67|2334.17|2334.79|2334.29|2334.67|2334.17|22
1642589290000|2022-01-19 10:48:10|2334.54|2334.04|2334.67|2334.17|2334.67|2334.17|2334.42|2333.92|45
1642589300000|2022-01-19 10:48:20|2334.54|2334.04|2333.92|2333.42|2334.54|2334.04|2333.92|2333.42|78
1642589310000|2022-01-19 10:48:30|2334.04|2333.54|2334.04|2333.54|2334.04|2333.54|2333.92|2333.42|6
1642589320000|2022-01-19 10:48:40|2333.92|2333.42|2333.92|2333.42|2334.04|2333.54|2333.92|2333.42|1
1642589330000|2022-01-19 10:48:50|2334.04|2333.54|2334.17|2333.67|2334.17|2333.67|2333.92|2333.42|13
1642589340000|2022-01-19 10:49:00|2334.29|2333.79|2333.79|2333.29|2334.29|2333.79|2333.67|2333.17|44
1642589350000|2022-01-19 10:49:10|2333.67|2333.17|2333.67|2333.17|2333.79|2333.29|2333.54|2333.04|46
1642589360000|2022-01-19 10:49:20|2333.54|2333.04|2333.42|2332.92|2333.67|2333.17|2333.42|2332.92|8
1642589370000|2022-01-19 10:49:30|2333.54|2333.04|2333.79|2333.29|2333.92|2333.42|2333.54|2333.04|17
1642589380000|2022-01-19 10:49:40|2333.92|2333.42|2334.17|2333.67|2334.17|2333.67|2333.92|2333.42|22
1642589390000|2022-01-19 10:49:50|2334.29|2333.79|2334.04|2333.54|2334.42|2333.92|2333.92|2333.42|28
1642589400000|2022-01-19 10:50:00|2333.92|2333.42|2334.17|2333.67|2334.17|2333.67|2333.92|2333.42|13
1642589410000|2022-01-19 10:50:10|2334.29|2333.79|2334.17|2333.67|2334.42|2333.92|2333.92|2333.42|19
1642589420000|2022-01-19 10:50:20|2334.04|2333.54|2334.17|2333.67|2334.17|2333.67|2333.92|2333.42|8
1642589430000|2022-01-19 10:50:30|2334.29|2333.79|2334.42|2333.92|2334.42|2333.92|2334.17|2333.67|19
1642589440000|2022-01-19 10:50:40|2334.17|2333.67|2334.17|2333.67|2334.29|2333.79|2334.17|2333.67|28
1642589450000|2022-01-19 10:50:50|2334.29|2333.79|2334.17|2333.67|2334.29|2333.79|2334.17|2333.67|9
1642589460000|2022-01-19 10:51:00|2334.29|2333.79|2334.42|2333.92|2334.54|2334.04|2334.29|2333.79|21
1642589470000|2022-01-19 10:51:10|2334.29|2333.79|2334.42|2333.92|2334.42|2333.92|2334.17|2333.67|21
1642589480000|2022-01-19 10:51:20|2334.67|2334.17|2334.54|2334.04|2334.67|2334.17|2334.54|2334.04|14
1642589490000|2022-01-19 10:51:30|2334.42|2333.92|2334.67|2334.17|2334.67|2334.17|2334.42|2333.92|43
1642589500000|2022-01-19 10:51:40|2334.17|2333.67|2334.42|2333.92|2334.42|2333.92|2334.17|2333.67|39
1642589510000|2022-01-19 10:51:50|2334.29|2333.79|2334.42|2333.92|2334.54|2334.04|2334.17|2333.67|19
1642589520000|2022-01-19 10:52:00|2334.54|2334.04|2334.67|2334.17|2334.67|2334.17|2334.54|2334.04|7
1642589530000|2022-01-19 10:52:10|2334.54|2334.04|2334.67|2334.17|2334.67|2334.17|2334.42|2333.92|40
1642589540000|2022-01-19 10:52:20|2334.54|2334.04|2334.67|2334.17|2334.67|2334.17|2334.42|2333.92|18
1642589550000|2022-01-19 10:52:30|||||||||16
1642589560000|2022-01-19 10:52:40|2334.79|2334.29|2334.67|2334.17|2334.92|2334.42|2334.67|2334.17|63
1642589570000|2022-01-19 10:52:50|2334.79|2334.29|2334.42|2333.92|2334.92|2334.42|2334.42|2333.92|18
1642589580000|2022-01-19 10:53:00|||||||||8
1642589590000|2022-01-19 10:53:10|||||||||15
1642589600000|2022-01-19 10:53:20|2334.54|2334.04|2334.92|2334.42|2334.92|2334.42|2334.54|2334.04|38
1642589610000|2022-01-19 10:53:30|2334.79|2334.29|2334.42|2333.92|2334.79|2334.29|2334.42|2333.92|15
1642589620000|2022-01-19 10:53:40|2334.54|2334.04|2334.79|2334.29|2334.79|2334.29|2334.54|2334.04|16
1642589630000|2022-01-19 10:53:50|2334.92|2334.42|2334.92|2334.42|2334.92|2334.42|2334.92|2334.42|21
1642589640000|2022-01-19 10:54:00|2334.79|2334.29|2334.67|2334.17|2334.92|2334.42|2334.67|2334.17|36
1642589650000|2022-01-19 10:54:10|2334.42|2333.92|2334.42|2333.92|2334.54|2334.04|2334.29|2333.79|38
1642589660000|2022-01-19 10:54:20|2334.29|2333.79|2334.17|2333.67|2334.42|2333.92|2334.17|2333.67|20
1642589670000|2022-01-19 10:54:30|2334.04|2333.54|2333.92|2333.42|2334.17|2333.67|2333.92|2333.42|4
1642589680000|2022-01-19 10:54:40|2334.04|2333.54|2334.04|2333.54|2334.17|2333.67|2333.92|2333.42|14
1642589690000|2022-01-19 10:54:50|2334.17|2333.67|2333.92|2333.42|2334.29|2333.79|2333.92|2333.42|22
1642589700000|2022-01-19 10:55:00|2334.04|2333.54|2333.79|2333.29|2334.17|2333.67|2333.67|2333.17|15
1642589710000|2022-01-19 10:55:10|2333.67|2333.17|2333.67|2333.17|2333.92|2333.42|2333.67|2333.17|34
1642589720000|2022-01-19 10:55:20|2333.54|2333.04|2333.42|2332.92|2333.67|2333.17|2333.42|2332.92|36
1642589730000|2022-01-19 10:55:30|2333.54|2333.04|2333.92|2333.42|2333.92|2333.42|2333.42|2332.92|52
1642589740000|2022-01-19 10:55:40|2333.79|2333.29|2333.54|2333.04|2333.92|2333.42|2333.42|2332.92|51
1642589750000|2022-01-19 10:55:50|2333.42|2332.92|2333.67|2333.17|2333.67|2333.17|2333.42|2332.92|14
1642589760000|2022-01-19 10:56:00|2333.54|2333.04|2333.67|2333.17|2333.67|2333.17|2333.42|2332.92|27
1642589770000|2022-01-19 10:56:10|2333.54|2333.04|2333.67|2333.17|2333.67|2333.17|2333.54|2333.04|45
1642589780000|2022-01-19 10:56:20|2333.92|2333.42|2333.67|2333.17|2333.92|2333.42|2333.67|2333.17|43
1642589790000|2022-01-19 10:56:30|2333.92|2333.42|2333.92|2333.42|2333.92|2333.42|2333.92|2333.42|11
1642589800000|2022-01-19 10:56:40|2334.04|2333.54|2333.92|2333.42|2334.04|2333.54|2333.92|2333.42|2
1642589810000|2022-01-19 10:56:50|2333.79|2333.29|2333.79|2333.29|2333.79|2333.29|2333.79|2333.29|29
1642589820000|2022-01-19 10:57:00|2333.67|2333.17|2333.67|2333.17|2333.92|2333.42|2333.67|2333.17|43
1642589830000|2022-01-19 10:57:10|2333.79|2333.29|2333.92|2333.42|2333.92|2333.42|2333.67|2333.17|17
1642589840000|2022-01-19 10:57:20|2334.04|2333.54|2334.17|2333.67|2334.17|2333.67|2334.04|2333.54|13
1642589850000|2022-01-19 10:57:30|2333.92|2333.42|2334.17|2333.67|2334.17|2333.67|2333.92|2333.42|13
1642589860000|2022-01-19 10:57:40|2334.29|2333.79|2334.17|2333.67|2334.29|2333.79|2334.04|2333.54|14
1642589870000|2022-01-19 10:57:50|||||||||11
1642589880000|2022-01-19 10:58:00|2333.92|2333.42|2334.17|2333.67|2334.17|2333.67|2333.92|2333.42|30
1642589890000|2022-01-19 10:58:10|2334.04|2333.54|2333.92|2333.42|2334.17|2333.67|2333.92|2333.42|39
1642589900000|2022-01-19 10:58:20|2333.79|2333.29|2333.54|2333.04|2333.79|2333.29|2333.42|2332.92|34
1642589910000|2022-01-19 10:58:30|2333.67|2333.17|2333.67|2333.17|2333.67|2333.17|2333.42|2332.92|20
1642589920000|2022-01-19 10:58:40|2333.79|2333.29|2333.92|2333.42|2333.92|2333.42|2333.79|2333.29|4
1642589930000|2022-01-19 10:58:50|2334.17|2333.67|2334.17|2333.67|2334.42|2333.92|2334.17|2333.67|13
1642589940000|2022-01-19 10:59:00|2334.04|2333.54|2333.92|2333.42|2334.04|2333.54|2333.92|2333.42|48
1642589950000|2022-01-19 10:59:10|2333.67|2333.17|2333.67|2333.17|2333.67|2333.17|2333.67|2333.17|33
1642589960000|2022-01-19 10:59:20|2333.54|2333.04|2333.67|2333.17|2333.67|2333.17|2333.54|2333.04|14
1642589970000|2022-01-19 10:59:30|2333.92|2333.42|2334.42|2333.92|2334.42|2333.92|2333.92|2333.42|58
1642589980000|2022-01-19 10:59:40|2334.54|2334.04|2334.92|2334.42|2334.92|2334.42|2334.54|2334.04|84
1642589990000|2022-01-19 10:59:50|2335.04|2334.54|2335.42|2334.92|2335.54|2335.04|2335.04|2334.54|148
1642590000000|2022-01-19 11:00:00|2335.67|2335.17|2335.42|2334.92|2335.67|2335.17|2335.42|2334.92|91
1642590010000|2022-01-19 11:00:10|2335.54|2335.04|2335.17|2334.67|2335.67|2335.17|2335.17|2334.67|119
1642590020000|2022-01-19 11:00:20|2335.29|2334.79|2335.54|2335.04|2335.67|2335.17|2335.29|2334.79|29
1642590030000|2022-01-19 11:00:30|2335.67|2335.17|2335.67|2335.17|2335.67|2335.17|2335.42|2334.92|61
1642590040000|2022-01-19 11:00:40|2335.79|2335.29|2335.92|2335.42|2335.92|2335.42|2335.67|2335.17|54
1642590050000|2022-01-19 11:00:50|2335.67|2335.17|2335.92|2335.42|2336.17|2335.67|2335.67|2335.17|140
1642590060000|2022-01-19 11:01:00|2335.79|2335.29|2335.17|2334.67|2335.79|2335.29|2335.17|2334.67|1423
1642590070000|2022-01-19 11:01:10|2335.04|2334.54|2335.17|2334.67|2335.17|2334.67|2334.92|2334.42|45
1642590080000|2022-01-19 11:01:20|2335.29|2334.79|2335.17|2334.67|2335.42|2334.92|2335.04|2334.54|14
1642590090000|2022-01-19 11:01:30|2335.29|2334.79|2335.42|2334.92|2335.67|2335.17|2335.29|2334.79|10
1642590100000|2022-01-19 11:01:40|2335.54|2335.04|2335.92|2335.42|2335.92|2335.42|2335.42|2334.92|91
1642590110000|2022-01-19 11:01:50|2335.79|2335.29|2336.17|2335.67|2336.42|2335.92|2335.79|2335.29|78
1642590120000|2022-01-19 11:02:00|2336.04|2335.54|2336.42|2335.92|2336.42|2335.92|2335.92|2335.42|15
1642590130000|2022-01-19 11:02:10|2336.17|2335.67|2336.17|2335.67|2336.17|2335.67|2336.04|2335.54|75
1642590140000|2022-01-19 11:02:20|2336.42|2335.92|2336.17|2335.67|2336.42|2335.92|2335.92|2335.42|20
1642590150000|2022-01-19 11:02:30|2335.92|2335.42|2335.92|2335.42|2336.17|2335.67|2335.92|2335.42|19
1642590160000|2022-01-19 11:02:40|2336.04|2335.54|2336.17|2335.67|2336.17|2335.67|2336.04|2335.54|4
1642590170000|2022-01-19 11:02:50|2336.04|2335.54|2336.17|2335.67|2336.17|2335.67|2335.92|2335.42|19
1642590180000|2022-01-19 11:03:00|2336.04|2335.54|2335.92|2335.42|2336.17|2335.67|2335.92|2335.42|539
1642590190000|2022-01-19 11:03:10|2336.04|2335.54|2336.29|2335.79|2336.42|2335.92|2336.04|2335.54|12
1642590200000|2022-01-19 11:03:20|2336.17|2335.67|2336.67|2336.17|2336.67|2336.17|2336.17|2335.67|33
1642590210000|2022-01-19 11:03:30|2336.92|2336.42|2337.42|2336.92|2337.42|2336.92|2336.92|2336.42|79
1642590220000|2022-01-19 11:03:40|2337.54|2337.04|2337.42|2336.92|2337.67|2337.17|2337.42|2336.92|75
1642590230000|2022-01-19 11:03:50|2337.54|2337.04|2337.67|2337.17|2337.67|2337.17|2337.54|2337.04|10
1642590240000|2022-01-19 11:04:00|2337.92|2337.42|2338.04|2337.54|2338.17|2337.67|2337.79|2337.29|65
1642590250000|2022-01-19 11:04:10|2337.92|2337.42|2338.17|2337.67|2338.17|2337.67|2337.67|2337.17|73
1642590260000|2022-01-19 11:04:20|2337.92|2337.42|2338.17|2337.67|2338.29|2337.79|2337.92|2337.42|9
1642590270000|2022-01-19 11:04:30|2338.04|2337.54|2338.42|2337.92|2338.42|2337.92|2338.04|2337.54|55
1642590280000|2022-01-19 11:04:40|2338.17|2337.67|2338.29|2337.79|2338.42|2337.92|2338.17|2337.67|26
1642590290000|2022-01-19 11:04:50|2338.17|2337.67|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|13
1642590300000|2022-01-19 11:05:00|2337.67|2337.17|2337.67|2337.17|2337.67|2337.17|2337.67|2337.17|42
1642590310000|2022-01-19 11:05:10|2337.92|2337.42|2338.04|2337.54|2338.17|2337.67|2337.79|2337.29|31
1642590320000|2022-01-19 11:05:20|2338.17|2337.67|2338.04|2337.54|2338.17|2337.67|2337.92|2337.42|53
1642590330000|2022-01-19 11:05:30|2337.92|2337.42|2338.42|2337.92|2338.42|2337.92|2337.92|2337.42|38
1642590340000|2022-01-19 11:05:40|||||||||17
1642590350000|2022-01-19 11:05:50|2338.17|2337.67|2338.17|2337.67|2338.29|2337.79|2337.92|2337.42|16
1642590360000|2022-01-19 11:06:00|2338.29|2337.79|2338.42|2337.92|2338.42|2337.92|2338.17|2337.67|31
1642590370000|2022-01-19 11:06:10|2338.29|2337.79|2338.17|2337.67|2338.29|2337.79|2338.17|2337.67|46
1642590380000|2022-01-19 11:06:20|||||||||8
1642590390000|2022-01-19 11:06:30|2338.04|2337.54|2338.17|2337.67|2338.17|2337.67|2338.04|2337.54|11
1642590400000|2022-01-19 11:06:40|2337.92|2337.42|2338.17|2337.67|2338.17|2337.67|2337.92|2337.42|24
1642590410000|2022-01-19 11:06:50|2338.29|2337.79|2337.67|2337.17|2338.29|2337.79|2337.67|2337.17|37
1642590420000|2022-01-19 11:07:00|2337.54|2337.04|2337.42|2336.92|2337.54|2337.04|2337.42|2336.92|23
1642590430000|2022-01-19 11:07:10|2337.54|2337.04|2337.54|2337.04|2337.54|2337.04|2337.29|2336.79|27
1642590440000|2022-01-19 11:07:20|2337.67|2337.17|2337.54|2337.04|2337.67|2337.17|2337.42|2336.92|16
1642590450000|2022-01-19 11:07:30|2337.42|2336.92|2337.42|2336.92|2337.67|2337.17|2337.42|2336.92|6
1642590460000|2022-01-19 11:07:40|2337.29|2336.79|2337.17|2336.67|2337.29|2336.79|2337.17|2336.67|15
1642590470000|2022-01-19 11:07:50|2337.29|2336.79|2337.42|2336.92|2337.42|2336.92|2337.17|2336.67|24
1642590480000|2022-01-19 11:08:00|2337.17|2336.67|2336.92|2336.42|2337.42|2336.92|2336.79|2336.29|66
1642590490000|2022-01-19 11:08:10|2336.79|2336.29|2336.42|2335.92|2336.79|2336.29|2336.42|2335.92|20
1642590500000|2022-01-19 11:08:20|2336.29|2335.79|2336.17|2335.67|2336.29|2335.79|2336.17|2335.67|4
1642590510000|2022-01-19 11:08:30|2336.29|2335.79|2336.29|2335.79|2336.29|2335.79|2336.17|2335.67|47
1642590520000|2022-01-19 11:08:40|2336.42|2335.92|2336.17|2335.67|2336.42|2335.92|2336.17|2335.67|13
1642590530000|2022-01-19 11:08:50|2336.29|2335.79|2336.17|2335.67|2336.29|2335.79|2336.17|2335.67|16
1642590540000|2022-01-19 11:09:00|2336.04|2335.54|2335.92|2335.42|2336.17|2335.67|2335.92|2335.42|30
1642590550000|2022-01-19 11:09:10|2336.04|2335.54|2336.04|2335.54|2336.17|2335.67|2335.79|2335.29|43
1642590560000|2022-01-19 11:09:20|2335.92|2335.42|2336.42|2335.92|2336.42|2335.92|2335.92|2335.42|5
1642590570000|2022-01-19 11:09:30|2336.17|2335.67|2336.42|2335.92|2336.67|2336.17|2336.17|2335.67|30
1642590580000|2022-01-19 11:09:40|2336.54|2336.04|2336.67|2336.17|2336.67|2336.17|2336.42|2335.92|17
1642590590000|2022-01-19 11:09:50|2336.42|2335.92|2336.67|2336.17|2336.67|2336.17|2336.42|2335.92|24
1642590600000|2022-01-19 11:10:00|2336.79|2336.29|2337.17|2336.67|2337.17|2336.67|2336.79|2336.29|68
1642590610000|2022-01-19 11:10:10|2337.04|2336.54|2336.79|2336.29|2337.17|2336.67|2336.79|2336.29|29
1642590620000|2022-01-19 11:10:20|2336.67|2336.17|2336.92|2336.42|2336.92|2336.42|2336.67|2336.17|11
1642590630000|2022-01-19 11:10:30|2337.04|2336.54|2337.17|2336.67|2337.17|2336.67|2336.92|2336.42|1987
1642590640000|2022-01-19 11:10:40|2337.04|2336.54|2337.17|2336.67|2337.17|2336.67|2336.92|2336.42|38
1642590650000|2022-01-19 11:10:50|2337.04|2336.54|2337.04|2336.54|2337.17|2336.67|2336.92|2336.42|43
1642590660000|2022-01-19 11:11:00|2336.92|2336.42|2336.67|2336.17|2336.92|2336.42|2336.67|2336.17|2
1642590670000|2022-01-19 11:11:10|2336.79|2336.29|2336.92|2336.42|2336.92|2336.42|2336.67|2336.17|9
1642590680000|2022-01-19 11:11:20|2336.79|2336.29|2336.67|2336.17|2336.79|2336.29|2336.42|2335.92|26
1642590690000|2022-01-19 11:11:30|2336.54|2336.04|2336.54|2336.04|2336.67|2336.17|2336.54|2336.04|5
1642590700000|2022-01-19 11:11:40|2336.67|2336.17|2336.42|2335.92|2336.67|2336.17|2336.42|2335.92|14
1642590710000|2022-01-19 11:11:50|2336.29|2335.79|2336.42|2335.92|2336.67|2336.17|2336.29|2335.79|22
1642590720000|2022-01-19 11:12:00|2336.54|2336.04|2336.42|2335.92|2336.67|2336.17|2336.42|2335.92|51
1642590730000|2022-01-19 11:12:10|2336.54|2336.04|2336.67|2336.17|2336.67|2336.17|2336.42|2335.92|17
1642590740000|2022-01-19 11:12:20|2336.42|2335.92|2336.42|2335.92|2336.67|2336.17|2336.42|2335.92|12
1642590750000|2022-01-19 11:12:30|||||||||6
1642590760000|2022-01-19 11:12:40|2336.54|2336.04|2336.42|2335.92|2336.67|2336.17|2336.42|2335.92|29
1642590770000|2022-01-19 11:12:50|2336.17|2335.67|2336.17|2335.67|2336.42|2335.92|2336.17|2335.67|10
1642590780000|2022-01-19 11:13:00|2336.29|2335.79|2336.42|2335.92|2336.42|2335.92|2336.29|2335.79|18
1642590790000|2022-01-19 11:13:10|||||||||10
1642590800000|2022-01-19 11:13:20|2336.29|2335.79|2336.17|2335.67|2336.29|2335.79|2336.17|2335.67|22
1642590810000|2022-01-19 11:13:30|2336.29|2335.79|2336.42|2335.92|2336.42|2335.92|2336.29|2335.79|5
1642590820000|2022-01-19 11:13:40|2336.29|2335.79|2336.29|2335.79|2336.29|2335.79|2336.17|2335.67|13
1642590830000|2022-01-19 11:13:50|2336.42|2335.92|2336.67|2336.17|2336.67|2336.17|2336.42|2335.92|2
1642590840000|2022-01-19 11:14:00|2336.42|2335.92|2336.42|2335.92|2336.67|2336.17|2336.42|2335.92|34
1642590850000|2022-01-19 11:14:10|||||||||11
1642590860000|2022-01-19 11:14:20|2336.29|2335.79|2336.42|2335.92|2336.42|2335.92|2336.17|2335.67|16
1642590870000|2022-01-19 11:14:30|2336.67|2336.17|2336.42|2335.92|2336.67|2336.17|2336.42|2335.92|9
1642590880000|2022-01-19 11:14:40|2336.54|2336.04|2336.92|2336.42|2336.92|2336.42|2336.42|2335.92|54
1642590890000|2022-01-19 11:14:50|2336.79|2336.29|2336.92|2336.42|2337.04|2336.54|2336.67|2336.17|78
1642590900000|2022-01-19 11:15:00|2337.04|2336.54|2336.92|2336.42|2337.04|2336.54|2336.67|2336.17|22
1642590910000|2022-01-19 11:15:10|2336.67|2336.17|2336.67|2336.17|2336.92|2336.42|2336.67|2336.17|27
1642590920000|2022-01-19 11:15:20|2336.42|2335.92|2336.67|2336.17|2336.67|2336.17|2336.42|2335.92|8
1642590930000|2022-01-19 11:15:30|||||||||5
1642590940000|2022-01-19 11:15:40|2336.54|2336.04|2336.42|2335.92|2336.54|2336.04|2336.17|2335.67|61
1642590950000|2022-01-19 11:15:50|2336.54|2336.04|2336.42|2335.92|2336.67|2336.17|2336.42|2335.92|9
1642590960000|2022-01-19 11:16:00|2336.29|2335.79|2336.17|2335.67|2336.29|2335.79|2336.17|2335.67|29
1642590970000|2022-01-19 11:16:10|2336.29|2335.79|2336.29|2335.79|2336.42|2335.92|2336.17|2335.67|17
1642590980000|2022-01-19 11:16:20|2336.17|2335.67|2336.92|2336.42|2336.92|2336.42|2336.17|2335.67|3
1642590990000|2022-01-19 11:16:30|2336.79|2336.29|2336.67|2336.17|2336.79|2336.29|2336.67|2336.17|37
1642591000000|2022-01-19 11:16:40|2336.79|2336.29|2336.79|2336.29|2336.79|2336.29|2336.67|2336.17|6
1642591010000|2022-01-19 11:16:50|2336.92|2336.42|2336.67|2336.17|2336.92|2336.42|2336.67|2336.17|12
1642591020000|2022-01-19 11:17:00|2336.79|2336.29|2336.92|2336.42|2336.92|2336.42|2336.67|2336.17|20
1642591030000|2022-01-19 11:17:10|2336.79|2336.29|2336.92|2336.42|2336.92|2336.42|2336.67|2336.17|27
1642591040000|2022-01-19 11:17:20|||||||||9
1642591050000|2022-01-19 11:17:30|2336.79|2336.29|2336.42|2335.92|2336.92|2336.42|2336.42|2335.92|46
1642591060000|2022-01-19 11:17:40|2336.54|2336.04|2336.67|2336.17|2336.67|2336.17|2336.54|2336.04|10
1642591070000|2022-01-19 11:17:50|||||||||19
1642591080000|2022-01-19 11:18:00|2336.79|2336.29|2336.67|2336.17|2336.79|2336.29|2336.67|2336.17|7
1642591090000|2022-01-19 11:18:10|2336.79|2336.29|2336.67|2336.17|2336.79|2336.29|2336.54|2336.04|24
1642591100000|2022-01-19 11:18:20|2336.54|2336.04|2336.17|2335.67|2336.67|2336.17|2336.17|2335.67|35
1642591110000|2022-01-19 11:18:30|||||||||42
1642591120000|2022-01-19 11:18:40|2336.29|2335.79|2336.54|2336.04|2336.54|2336.04|2336.17|2335.67|30
1642591130000|2022-01-19 11:18:50|2336.42|2335.92|2336.67|2336.17|2336.67|2336.17|2336.42|2335.92|18
1642591140000|2022-01-19 11:19:00|2336.92|2336.42|2336.67|2336.17|2336.92|2336.42|2336.67|2336.17|25
1642591150000|2022-01-19 11:19:10|2336.79|2336.29|2336.67|2336.17|2336.92|2336.42|2336.67|2336.17|15
1642591160000|2022-01-19 11:19:20|2336.54|2336.04|2336.42|2335.92|2336.67|2336.17|2336.42|2335.92|9
1642591170000|2022-01-19 11:19:30|2336.29|2335.79|2336.17|2335.67|2336.42|2335.92|2336.17|2335.67|50
1642591180000|2022-01-19 11:19:40|2336.29|2335.79|2336.67|2336.17|2336.67|2336.17|2336.17|2335.67|53
1642591190000|2022-01-19 11:19:50|2336.54|2336.04|2336.42|2335.92|2336.67|2336.17|2336.29|2335.79|7
1642591200000|2022-01-19 11:20:00|2336.29|2335.79|2336.04|2335.54|2336.29|2335.79|2335.92|2335.42|30
1642591210000|2022-01-19 11:20:10|2336.17|2335.67|2336.42|2335.92|2336.42|2335.92|2336.04|2335.54|20
1642591220000|2022-01-19 11:20:20|2336.54|2336.04|2336.42|2335.92|2336.54|2336.04|2336.42|2335.92|43
1642591230000|2022-01-19 11:20:30|2336.54|2336.04|2336.42|2335.92|2336.54|2336.04|2336.42|2335.92|13
1642591240000|2022-01-19 11:20:40|2336.17|2335.67|2335.92|2335.42|2336.17|2335.67|2335.92|2335.42|27
1642591250000|2022-01-19 11:20:50|2336.17|2335.67|2335.92|2335.42|2336.17|2335.67|2335.92|2335.42|24
1642591260000|2022-01-19 11:21:00|2335.67|2335.17|2335.29|2334.79|2335.67|2335.17|2335.29|2334.79|41
1642591270000|2022-01-19 11:21:10|2335.17|2334.67|2335.42|2334.92|2335.42|2334.92|2335.17|2334.67|14
1642591280000|2022-01-19 11:21:20|2335.29|2334.79|2334.92|2334.42|2335.29|2334.79|2334.92|2334.42|5
1642591290000|2022-01-19 11:21:30|2334.79|2334.29|2333.92|2333.42|2334.79|2334.29|2333.92|2333.42|81
1642591300000|2022-01-19 11:21:40|||||||||20
1642591310000|2022-01-19 11:21:50|2334.17|2333.67|2334.42|2333.92|2334.42|2333.92|2334.17|2333.67|29
1642591320000|2022-01-19 11:22:00|2334.29|2333.79|2334.42|2333.92|2334.42|2333.92|2334.17|2333.67|26
1642591330000|2022-01-19 11:22:10|2334.17|2333.67|2334.42|2333.92|2334.42|2333.92|2334.17|2333.67|34
1642591340000|2022-01-19 11:22:20|2334.29|2333.79|2334.17|2333.67|2334.29|2333.79|2334.04|2333.54|48
1642591350000|2022-01-19 11:22:30|2333.92|2333.42|2333.92|2333.42|2333.92|2333.42|2333.92|2333.42|21
1642591360000|2022-01-19 11:22:40|2334.17|2333.67|2333.92|2333.42|2334.17|2333.67|2333.79|2333.29|87
1642591370000|2022-01-19 11:22:50|2333.79|2333.29|2333.79|2333.29|2333.92|2333.42|2333.79|2333.29|0
1642591380000|2022-01-19 11:23:00|2333.67|2333.17|2333.67|2333.17|2333.79|2333.29|2333.67|2333.17|84
1642591390000|2022-01-19 11:23:10|2333.79|2333.29|2333.92|2333.42|2333.92|2333.42|2333.67|2333.17|41
1642591400000|2022-01-19 11:23:20|2334.17|2333.67|2334.29|2333.79|2334.42|2333.92|2334.17|2333.67|21
1642591410000|2022-01-19 11:23:30|2334.17|2333.67|2333.92|2333.42|2334.29|2333.79|2333.67|2333.17|26
1642591420000|2022-01-19 11:23:40|2334.04|2333.54|2333.92|2333.42|2334.17|2333.67|2333.92|2333.42|14
1642591430000|2022-01-19 11:23:50|2334.04|2333.54|2333.67|2333.17|2334.17|2333.67|2333.67|2333.17|21
1642591440000|2022-01-19 11:24:00|2333.79|2333.29|2333.92|2333.42|2333.92|2333.42|2333.67|2333.17|133
1642591450000|2022-01-19 11:24:10|2333.79|2333.29|2333.92|2333.42|2333.92|2333.42|2333.67|2333.17|16
1642591460000|2022-01-19 11:24:20|2334.04|2333.54|2334.17|2333.67|2334.17|2333.67|2333.92|2333.42|13
1642591470000|2022-01-19 11:24:30|2334.42|2333.92|2334.42|2333.92|2334.42|2333.92|2334.42|2333.92|26
1642591480000|2022-01-19 11:24:40|2334.54|2334.04|2334.54|2334.04|2334.67|2334.17|2334.42|2333.92|27
1642591490000|2022-01-19 11:24:50|2334.67|2334.17|2334.67|2334.17|2334.67|2334.17|2334.67|2334.17|13
1642591500000|2022-01-19 11:25:00|2334.54|2334.04|2334.67|2334.17|2334.67|2334.17|2334.42|2333.92|39
1642591510000|2022-01-19 11:25:10|2334.79|2334.29|2334.92|2334.42|2334.92|2334.42|2334.79|2334.29|8
1642591520000|2022-01-19 11:25:20|2334.79|2334.29|2334.42|2333.92|2334.79|2334.29|2334.42|2333.92|46
1642591530000|2022-01-19 11:25:30|2334.54|2334.04|2334.42|2333.92|2334.54|2334.04|2334.42|2333.92|0
1642591540000|2022-01-19 11:25:40|2334.17|2333.67|2334.17|2333.67|2334.17|2333.67|2334.17|2333.67|28
1642591550000|2022-01-19 11:25:50|2334.29|2333.79|2334.17|2333.67|2334.29|2333.79|2334.17|2333.67|2
1642591560000|2022-01-19 11:26:00|2334.29|2333.79|2334.67|2334.17|2334.67|2334.17|2334.29|2333.79|22
1642591570000|2022-01-19 11:26:10|2334.42|2333.92|2333.92|2333.42|2334.42|2333.92|2333.92|2333.42|43
1642591580000|2022-01-19 11:26:20|2333.79|2333.29|2333.67|2333.17|2333.79|2333.29|2333.67|2333.17|20
1642591590000|2022-01-19 11:26:30|2333.42|2332.92|2333.42|2332.92|2333.42|2332.92|2333.42|2332.92|68
1642591600000|2022-01-19 11:26:40|||||||||56
1642591620000|2022-01-19 11:27:00|||||||||24
1642591630000|2022-01-19 11:27:10|||||||||60
1642591640000|2022-01-19 11:27:20|2333.29|2332.79|2333.17|2332.67|2333.42|2332.92|2333.17|2332.67|66
1642591650000|2022-01-19 11:27:30|2333.29|2332.79|2333.42|2332.92|2333.54|2333.04|2333.29|2332.79|22
1642591660000|2022-01-19 11:27:40|2333.17|2332.67|2333.29|2332.79|2333.29|2332.79|2333.17|2332.67|5
1642591670000|2022-01-19 11:27:50|2333.17|2332.67|2333.42|2332.92|2333.42|2332.92|2333.17|2332.67|47
1642591680000|2022-01-19 11:28:00|2333.29|2332.79|2333.42|2332.92|2333.67|2333.17|2333.17|2332.67|53
1642591690000|2022-01-19 11:28:10|2333.29|2332.79|2333.42|2332.92|2333.42|2332.92|2333.29|2332.79|64
1642591700000|2022-01-19 11:28:20|2333.17|2332.67|2333.17|2332.67|2333.17|2332.67|2333.17|2332.67|33
1642591710000|2022-01-19 11:28:30|2333.29|2332.79|2333.17|2332.67|2333.42|2332.92|2333.17|2332.67|11
1642591720000|2022-01-19 11:28:40|2333.04|2332.54|2333.17|2332.67|2333.17|2332.67|2332.92|2332.42|13
1642591730000|2022-01-19 11:28:50|2333.04|2332.54|2333.29|2332.79|2333.42|2332.92|2333.04|2332.54|23
1642591740000|2022-01-19 11:29:00|2333.17|2332.67|2332.92|2332.42|2333.17|2332.67|2332.92|2332.42|26
1642591750000|2022-01-19 11:29:10|2333.04|2332.54|2333.17|2332.67|2333.17|2332.67|2333.04|2332.54|2
1642591760000|2022-01-19 11:29:20|2333.04|2332.54|2333.17|2332.67|2333.17|2332.67|2333.04|2332.54|18
1642591780000|2022-01-19 11:29:40|2333.42|2332.92|2333.17|2332.67|2333.42|2332.92|2333.17|2332.67|9
1642591790000|2022-01-19 11:29:50|2333.29|2332.79|2333.17|2332.67|2333.29|2332.79|2333.17|2332.67|19
1642591800000|2022-01-19 11:30:00|2333.29|2332.79|2333.17|2332.67|2333.42|2332.92|2333.17|2332.67|28
1642591810000|2022-01-19 11:30:10|2333.42|2332.92|2333.42|2332.92|2333.42|2332.92|2333.17|2332.67|47
1642591820000|2022-01-19 11:30:20|2333.29|2332.79|2333.17|2332.67|2333.42|2332.92|2333.17|2332.67|73
1642591830000|2022-01-19 11:30:30|2333.29|2332.79|2333.17|2332.67|2333.42|2332.92|2333.17|2332.67|7
1642591840000|2022-01-19 11:30:40|2333.29|2332.79|2333.17|2332.67|2333.42|2332.92|2333.17|2332.67|22
1642591850000|2022-01-19 11:30:50|2333.42|2332.92|2333.42|2332.92|2333.42|2332.92|2333.42|2332.92|21
1642591860000|2022-01-19 11:31:00|||||||||74
1642591870000|2022-01-19 11:31:10|||||||||11
1642591880000|2022-01-19 11:31:20|||||||||5
1642591890000|2022-01-19 11:31:30|2333.54|2333.04|2333.54|2333.04|2333.67|2333.17|2333.42|2332.92|58
1642591900000|2022-01-19 11:31:40|2333.67|2333.17|2333.67|2333.17|2333.67|2333.17|2333.67|2333.17|14
1642591910000|2022-01-19 11:31:50|2333.79|2333.29|2333.79|2333.29|2333.92|2333.42|2333.67|2333.17|25
1642591920000|2022-01-19 11:32:00|2333.67|2333.17|2333.42|2332.92|2333.67|2333.17|2333.42|2332.92|21
1642591930000|2022-01-19 11:32:10|2333.29|2332.79|2333.67|2333.17|2333.67|2333.17|2333.29|2332.79|12
1642591940000|2022-01-19 11:32:20|2333.54|2333.04|2333.54|2333.04|2333.54|2333.04|2333.42|2332.92|36
1642591950000|2022-01-19 11:32:30|2333.42|2332.92|2333.67|2333.17|2333.67|2333.17|2333.42|2332.92|4
1642591960000|2022-01-19 11:32:40|||||||||14
1642591970000|2022-01-19 11:32:50|||||||||10
1642591980000|2022-01-19 11:33:00|2333.54|2333.04|2333.54|2333.04|2333.67|2333.17|2333.54|2333.04|15
1642591990000|2022-01-19 11:33:10|2333.67|2333.17|2333.67|2333.17|2333.92|2333.42|2333.67|2333.17|11
1642592000000|2022-01-19 11:33:20|2333.79|2333.29|2334.17|2333.67|2334.17|2333.67|2333.67|2333.17|89
1642592010000|2022-01-19 11:33:30|2334.29|2333.79|2334.17|2333.67|2334.29|2333.79|2334.17|2333.67|2
1642592020000|2022-01-19 11:33:40|2334.29|2333.79|2334.42|2333.92|2334.42|2333.92|2334.17|2333.67|26
1642592030000|2022-01-19 11:33:50|2334.54|2334.04|2334.67|2334.17|2334.67|2334.17|2334.42|2333.92|19
1642592040000|2022-01-19 11:34:00|2334.54|2334.04|2334.42|2333.92|2334.54|2334.04|2334.42|2333.92|10
1642592050000|2022-01-19 11:34:10|2334.54|2334.04|2334.67|2334.17|2334.67|2334.17|2334.42|2333.92|10
1642592060000|2022-01-19 11:34:20|2334.42|2333.92|2334.54|2334.04|2334.67|2334.17|2334.42|2333.92|32
1642592070000|2022-01-19 11:34:30|2334.67|2334.17|2334.67|2334.17|2334.67|2334.17|2334.42|2333.92|22
1642592080000|2022-01-19 11:34:40|2334.92|2334.42|2334.92|2334.42|2334.92|2334.42|2334.79|2334.29|28
1642592090000|2022-01-19 11:34:50|2335.04|2334.54|2334.92|2334.42|2335.04|2334.54|2334.92|2334.42|30
1642592100000|2022-01-19 11:35:00|2335.04|2334.54|2334.92|2334.42|2335.17|2334.67|2334.92|2334.42|15
1642592110000|2022-01-19 11:35:10|2335.04|2334.54|2335.17|2334.67|2335.17|2334.67|2335.04|2334.54|14
1642592120000|2022-01-19 11:35:20|2335.42|2334.92|2335.42|2334.92|2335.42|2334.92|2335.42|2334.92|62
1642592130000|2022-01-19 11:35:30|2335.17|2334.67|2335.42|2334.92|2335.42|2334.92|2335.17|2334.67|43
1642592140000|2022-01-19 11:35:40|2335.67|2335.17|2335.67|2335.17|2335.67|2335.17|2335.54|2335.04|3
1642592150000|2022-01-19 11:35:50|2335.54|2335.04|2335.42|2334.92|2335.54|2335.04|2335.42|2334.92|3
1642592160000|2022-01-19 11:36:00|2335.54|2335.04|2335.67|2335.17|2335.67|2335.17|2335.54|2335.04|16
1642592170000|2022-01-19 11:36:10|2335.54|2335.04|2335.67|2335.17|2335.67|2335.17|2335.42|2334.92|24
1642592180000|2022-01-19 11:36:20|||||||||14
1642592190000|2022-01-19 11:36:30|||||||||13
1642592200000|2022-01-19 11:36:40|2335.79|2335.29|2335.67|2335.17|2335.79|2335.29|2335.67|2335.17|17
1642592210000|2022-01-19 11:36:50|||||||||59
1642592220000|2022-01-19 11:37:00|2335.54|2335.04|2335.42|2334.92|2335.54|2335.04|2335.42|2334.92|1
1642592230000|2022-01-19 11:37:10|2335.17|2334.67|2335.17|2334.67|2335.17|2334.67|2335.17|2334.67|10
1642592240000|2022-01-19 11:37:20|2335.29|2334.79|2335.42|2334.92|2335.42|2334.92|2335.29|2334.79|25
1642592250000|2022-01-19 11:37:30|2335.67|2335.17|2335.42|2334.92|2335.67|2335.17|2335.42|2334.92|33
1642592260000|2022-01-19 11:37:40|2335.54|2335.04|2335.67|2335.17|2335.67|2335.17|2335.42|2334.92|13
1642592270000|2022-01-19 11:37:50|2335.54|2335.04|2335.67|2335.17|2335.67|2335.17|2335.54|2335.04|52
1642592280000|2022-01-19 11:38:00|2335.79|2335.29|2335.42|2334.92|2335.79|2335.29|2335.42|2334.92|5
1642592290000|2022-01-19 11:38:10|2335.54|2335.04|2335.92|2335.42|2335.92|2335.42|2335.54|2335.04|29
1642592300000|2022-01-19 11:38:20|||||||||33
1642592310000|2022-01-19 11:38:30|2335.79|2335.29|2335.92|2335.42|2335.92|2335.42|2335.67|2335.17|44
1642592320000|2022-01-19 11:38:40|2335.79|2335.29|2335.92|2335.42|2335.92|2335.42|2335.79|2335.29|7
1642592330000|2022-01-19 11:38:50|2336.04|2335.54|2336.17|2335.67|2336.17|2335.67|2335.92|2335.42|21
1642592340000|2022-01-19 11:39:00|||||||||12
1642592350000|2022-01-19 11:39:10|2336.29|2335.79|2336.04|2335.54|2336.29|2335.79|2336.04|2335.54|55
1642592360000|2022-01-19 11:39:20|2336.17|2335.67|2336.17|2335.67|2336.17|2335.67|2336.17|2335.67|66
1642592370000|2022-01-19 11:39:30|2336.29|2335.79|2336.54|2336.04|2336.54|2336.04|2336.17|2335.67|190
1642592380000|2022-01-19 11:39:40|2336.67|2336.17|2336.17|2335.67|2336.67|2336.17|2336.17|2335.67|54
1642592390000|2022-01-19 11:39:50|2336.04|2335.54|2335.92|2335.42|2336.17|2335.67|2335.92|2335.42|25
1642592400000|2022-01-19 11:40:00|2335.79|2335.29|2336.17|2335.67|2336.17|2335.67|2335.79|2335.29|61
1642592410000|2022-01-19 11:40:10|2336.04|2335.54|2336.17|2335.67|2336.17|2335.67|2336.04|2335.54|5
1642592420000|2022-01-19 11:40:20|2336.29|2335.79|2336.42|2335.92|2336.42|2335.92|2336.29|2335.79|1
1642592430000|2022-01-19 11:40:30|||||||||21
1642592440000|2022-01-19 11:40:40|||||||||1
1642592450000|2022-01-19 11:40:50|||||||||17
1642592460000|2022-01-19 11:41:00|2336.29|2335.79|2335.67|2335.17|2336.29|2335.79|2335.67|2335.17|41
1642592470000|2022-01-19 11:41:10|2335.79|2335.29|2335.92|2335.42|2336.17|2335.67|2335.67|2335.17|27
1642592480000|2022-01-19 11:41:20|2336.04|2335.54|2335.92|2335.42|2336.04|2335.54|2335.67|2335.17|30
1642592490000|2022-01-19 11:41:30|2335.79|2335.29|2335.92|2335.42|2335.92|2335.42|2335.67|2335.17|23
1642592500000|2022-01-19 11:41:40|2335.79|2335.29|2335.92|2335.42|2335.92|2335.42|2335.67|2335.17|9
1642592510000|2022-01-19 11:41:50|2336.17|2335.67|2336.29|2335.79|2336.29|2335.79|2336.17|2335.67|26
1642592520000|2022-01-19 11:42:00|2336.42|2335.92|2336.42|2335.92|2336.42|2335.92|2336.42|2335.92|14
1642592530000|2022-01-19 11:42:10|2336.29|2335.79|2336.42|2335.92|2336.42|2335.92|2336.29|2335.79|24
1642592540000|2022-01-19 11:42:20|2336.29|2335.79|2336.42|2335.92|2336.42|2335.92|2336.17|2335.67|17
1642592550000|2022-01-19 11:42:30|||||||||8
1642592560000|2022-01-19 11:42:40|2336.29|2335.79|2336.17|2335.67|2336.42|2335.92|2336.17|2335.67|49
1642592570000|2022-01-19 11:42:50|2336.04|2335.54|2335.67|2335.17|2336.04|2335.54|2335.54|2335.04|34
1642592580000|2022-01-19 11:43:00|2335.54|2335.04|2335.42|2334.92|2335.67|2335.17|2335.42|2334.92|21
1642592590000|2022-01-19 11:43:10|2335.54|2335.04|2335.67|2335.17|2335.67|2335.17|2335.54|2335.04|8
1642592600000|2022-01-19 11:43:20|2335.92|2335.42|2335.92|2335.42|2335.92|2335.42|2335.92|2335.42|1
1642592610000|2022-01-19 11:43:30|2336.04|2335.54|2336.42|2335.92|2336.42|2335.92|2336.04|2335.54|54
1642592620000|2022-01-19 11:43:40|||||||||6
1642592630000|2022-01-19 11:43:50|2336.17|2335.67|2336.04|2335.54|2336.17|2335.67|2336.04|2335.54|21
1642592640000|2022-01-19 11:44:00|2335.92|2335.42|2336.29|2335.79|2336.29|2335.79|2335.92|2335.42|18
1642592650000|2022-01-19 11:44:10|2336.42|2335.92|2336.04|2335.54|2336.42|2335.92|2336.04|2335.54|11
1642592660000|2022-01-19 11:44:20|2336.17|2335.67|2335.42|2334.92|2336.17|2335.67|2335.42|2334.92|50
1642592670000|2022-01-19 11:44:30|2335.29|2334.79|2335.17|2334.67|2335.42|2334.92|2335.04|2334.54|48
1642592680000|2022-01-19 11:44:40|2335.04|2334.54|2335.17|2334.67|2335.17|2334.67|2334.92|2334.42|13
1642592690000|2022-01-19 11:44:50|2335.04|2334.54|2334.92|2334.42|2335.04|2334.54|2334.92|2334.42|22
1642592700000|2022-01-19 11:45:00|2334.67|2334.17|2335.04|2334.54|2335.04|2334.54|2334.67|2334.17|56
1642592710000|2022-01-19 11:45:10|2335.17|2334.67|2335.17|2334.67|2335.17|2334.67|2335.17|2334.67|5
1642592720000|2022-01-19 11:45:20|||||||||2
1642592730000|2022-01-19 11:45:30|2335.04|2334.54|2334.92|2334.42|2335.17|2334.67|2334.92|2334.42|28
1642592740000|2022-01-19 11:45:40|2335.04|2334.54|2334.92|2334.42|2335.04|2334.54|2334.92|2334.42|13
1642592750000|2022-01-19 11:45:50|2334.79|2334.29|2334.67|2334.17|2334.79|2334.29|2334.67|2334.17|16
1642592760000|2022-01-19 11:46:00|||||||||10
1642592770000|2022-01-19 11:46:10|2334.79|2334.29|2335.17|2334.67|2335.17|2334.67|2334.79|2334.29|17
1642592780000|2022-01-19 11:46:20|2334.92|2334.42|2334.92|2334.42|2335.04|2334.54|2334.92|2334.42|25
1642592790000|2022-01-19 11:46:30|2334.79|2334.29|2334.92|2334.42|2334.92|2334.42|2334.67|2334.17|49
1642592800000|2022-01-19 11:46:40|2335.04|2334.54|2335.17|2334.67|2335.17|2334.67|2335.04|2334.54|15
1642592810000|2022-01-19 11:46:50|2335.29|2334.79|2335.67|2335.17|2335.67|2335.17|2335.29|2334.79|47
1642592820000|2022-01-19 11:47:00|||||||||2
1642592830000|2022-01-19 11:47:10|2335.54|2335.04|2335.67|2335.17|2335.67|2335.17|2335.42|2334.92|42
1642592840000|2022-01-19 11:47:20|2335.54|2335.04|2335.54|2335.04|2335.67|2335.17|2335.42|2334.92|3
1642592850000|2022-01-19 11:47:30|2335.67|2335.17|2335.67|2335.17|2335.67|2335.17|2335.54|2335.04|15
1642592860000|2022-01-19 11:47:40|2335.42|2334.92|2335.67|2335.17|2335.67|2335.17|2335.42|2334.92|7
1642592870000|2022-01-19 11:47:50|2335.92|2335.42|2335.79|2335.29|2335.92|2335.42|2335.79|2335.29|20
1642592880000|2022-01-19 11:48:00|2335.67|2335.17|2335.54|2335.04|2335.67|2335.17|2335.54|2335.04|2
1642592890000|2022-01-19 11:48:10|2335.67|2335.17|2335.67|2335.17|2335.79|2335.29|2335.54|2335.04|63
1642592900000|2022-01-19 11:48:20|2335.92|2335.42|2335.92|2335.42|2336.17|2335.67|2335.92|2335.42|51
1642592910000|2022-01-19 11:48:30|2335.67|2335.17|2335.92|2335.42|2335.92|2335.42|2335.67|2335.17|8
1642592920000|2022-01-19 11:48:40|2335.79|2335.29|2335.67|2335.17|2335.79|2335.29|2335.67|2335.17|49
1642592930000|2022-01-19 11:48:50|2335.54|2335.04|2335.54|2335.04|2335.67|2335.17|2335.54|2335.04|18
1642592940000|2022-01-19 11:49:00|2335.67|2335.17|2335.67|2335.17|2335.67|2335.17|2335.67|2335.17|3
1642592950000|2022-01-19 11:49:10|2335.54|2335.04|2335.67|2335.17|2335.67|2335.17|2335.54|2335.04|12
1642592960000|2022-01-19 11:49:20|2335.79|2335.29|2335.67|2335.17|2335.92|2335.42|2335.54|2335.04|19
1642592970000|2022-01-19 11:49:30|2335.54|2335.04|2335.67|2335.17|2335.67|2335.17|2335.54|2335.04|2
1642592980000|2022-01-19 11:49:40|2335.54|2335.04|2335.67|2335.17|2335.67|2335.17|2335.54|2335.04|33
1642592990000|2022-01-19 11:49:50|2335.92|2335.42|2335.67|2335.17|2335.92|2335.42|2335.67|2335.17|16
1642593000000|2022-01-19 11:50:00|||||||||25
1642593010000|2022-01-19 11:50:10|2335.92|2335.42|2335.92|2335.42|2335.92|2335.42|2335.79|2335.29|64
1642593020000|2022-01-19 11:50:20|2335.79|2335.29|2335.79|2335.29|2335.92|2335.42|2335.67|2335.17|15
1642593030000|2022-01-19 11:50:30|2335.92|2335.42|2336.17|2335.67|2336.17|2335.67|2335.92|2335.42|85
1642593040000|2022-01-19 11:50:40|2336.29|2335.79|2336.67|2336.17|2336.67|2336.17|2336.17|2335.67|160
1642593050000|2022-01-19 11:50:50|2336.79|2336.29|2337.42|2336.92|2337.42|2336.92|2336.67|2336.17|214
1642593060000|2022-01-19 11:51:00|2337.29|2336.79|2337.17|2336.67|2337.29|2336.79|2336.92|2336.42|86
1642593070000|2022-01-19 11:51:10|2337.04|2336.54|2336.67|2336.17|2337.17|2336.67|2336.67|2336.17|34
1642593080000|2022-01-19 11:51:20|2336.54|2336.04|2336.92|2336.42|2336.92|2336.42|2336.42|2335.92|32
1642593090000|2022-01-19 11:51:30|2337.04|2336.54|2337.04|2336.54|2337.04|2336.54|2336.92|2336.42|37
1642593100000|2022-01-19 11:51:40|2337.17|2336.67|2336.79|2336.29|2337.17|2336.67|2336.67|2336.17|44
1642593110000|2022-01-19 11:51:50|2336.67|2336.17|2336.79|2336.29|2336.92|2336.42|2336.67|2336.17|14
1642593120000|2022-01-19 11:52:00|2336.92|2336.42|2336.42|2335.92|2336.92|2336.42|2336.42|2335.92|13
1642593130000|2022-01-19 11:52:10|2336.54|2336.04|2336.54|2336.04|2336.92|2336.42|2336.54|2336.04|40
1642593140000|2022-01-19 11:52:20|2336.42|2335.92|2336.67|2336.17|2336.92|2336.42|2336.42|2335.92|38
1642593150000|2022-01-19 11:52:30|2336.79|2336.29|2336.92|2336.42|2336.92|2336.42|2336.67|2336.17|13
1642593160000|2022-01-19 11:52:40|2336.79|2336.29|2336.92|2336.42|2336.92|2336.42|2336.67|2336.17|7
1642593170000|2022-01-19 11:52:50|2336.79|2336.29|2336.79|2336.29|2336.92|2336.42|2336.79|2336.29|16
1642593180000|2022-01-19 11:53:00|2336.92|2336.42|2336.67|2336.17|2336.92|2336.42|2336.67|2336.17|25
1642593190000|2022-01-19 11:53:10|2336.79|2336.29|2337.04|2336.54|2337.17|2336.67|2336.67|2336.17|8
1642593200000|2022-01-19 11:53:20|2336.92|2336.42|2337.17|2336.67|2337.17|2336.67|2336.92|2336.42|13
1642593210000|2022-01-19 11:53:30|2337.04|2336.54|2337.04|2336.54|2337.17|2336.67|2336.92|2336.42|30
1642593220000|2022-01-19 11:53:40|2336.92|2336.42|2336.67|2336.17|2337.04|2336.54|2336.67|2336.17|22
1642593230000|2022-01-19 11:53:50|2336.54|2336.04|2336.92|2336.42|2336.92|2336.42|2336.54|2336.04|17
1642593240000|2022-01-19 11:54:00|2336.79|2336.29|2336.67|2336.17|2336.79|2336.29|2336.67|2336.17|22
1642593250000|2022-01-19 11:54:10|2336.79|2336.29|2336.79|2336.29|2336.92|2336.42|2336.67|2336.17|17
1642593260000|2022-01-19 11:54:20|2336.92|2336.42|2336.92|2336.42|2336.92|2336.42|2336.79|2336.29|20
1642593270000|2022-01-19 11:54:30|2336.79|2336.29|2336.79|2336.29|2336.92|2336.42|2336.67|2336.17|16
1642593280000|2022-01-19 11:54:40|2336.67|2336.17|2336.54|2336.04|2336.67|2336.17|2336.54|2336.04|30
1642593290000|2022-01-19 11:54:50|2336.42|2335.92|2336.54|2336.04|2336.67|2336.17|2336.42|2335.92|40
1642593300000|2022-01-19 11:55:00|2336.42|2335.92|2336.67|2336.17|2336.67|2336.17|2336.42|2335.92|37
1642593310000|2022-01-19 11:55:10|2336.79|2336.29|2337.04|2336.54|2337.04|2336.54|2336.79|2336.29|24
1642593320000|2022-01-19 11:55:20|2337.17|2336.67|2336.92|2336.42|2337.17|2336.67|2336.92|2336.42|8
1642593330000|2022-01-19 11:55:30|2337.04|2336.54|2336.92|2336.42|2337.17|2336.67|2336.92|2336.42|24
1642593340000|2022-01-19 11:55:40|2337.04|2336.54|2336.92|2336.42|2337.17|2336.67|2336.92|2336.42|9
1642593350000|2022-01-19 11:55:50|2337.04|2336.54|2337.17|2336.67|2337.17|2336.67|2337.04|2336.54|17
1642593360000|2022-01-19 11:56:00|2336.92|2336.42|2336.92|2336.42|2337.17|2336.67|2336.92|2336.42|15
1642593370000|2022-01-19 11:56:10|2336.67|2336.17|2336.42|2335.92|2336.67|2336.17|2336.42|2335.92|63
1642593380000|2022-01-19 11:56:20|||||||||1
1642593390000|2022-01-19 11:56:30|2336.67|2336.17|2336.67|2336.17|2336.67|2336.17|2336.54|2336.04|36
1642593400000|2022-01-19 11:56:40|2336.79|2336.29|2336.92|2336.42|2336.92|2336.42|2336.79|2336.29|37
1642593410000|2022-01-19 11:56:50|2336.67|2336.17|2336.67|2336.17|2336.67|2336.17|2336.67|2336.17|18
1642593420000|2022-01-19 11:57:00|2336.54|2336.04|2336.42|2335.92|2336.54|2336.04|2336.29|2335.79|10
1642593430000|2022-01-19 11:57:10|2336.67|2336.17|2336.67|2336.17|2336.67|2336.17|2336.67|2336.17|16
1642593440000|2022-01-19 11:57:20|||||||||12
1642593450000|2022-01-19 11:57:30|2336.79|2336.29|2336.92|2336.42|2336.92|2336.42|2336.67|2336.17|15
1642593460000|2022-01-19 11:57:40|2336.79|2336.29|2336.42|2335.92|2336.92|2336.42|2336.42|2335.92|29
1642593470000|2022-01-19 11:57:50|2336.29|2335.79|2336.67|2336.17|2336.67|2336.17|2336.17|2335.67|23
1642593480000|2022-01-19 11:58:00|2336.54|2336.04|2336.54|2336.04|2336.67|2336.17|2336.54|2336.04|7
1642593490000|2022-01-19 11:58:10|2336.42|2335.92|2336.67|2336.17|2336.67|2336.17|2336.42|2335.92|20
1642593500000|2022-01-19 11:58:20|2336.42|2335.92|2336.92|2336.42|2336.92|2336.42|2336.42|2335.92|19
1642593510000|2022-01-19 11:58:30|2337.04|2336.54|2337.17|2336.67|2337.17|2336.67|2336.92|2336.42|32
1642593520000|2022-01-19 11:58:40|2337.29|2336.79|2337.67|2337.17|2337.67|2337.17|2337.17|2336.67|30
1642593530000|2022-01-19 11:58:50|2337.54|2337.04|2337.67|2337.17|2337.67|2337.17|2337.42|2336.92|19
1642593540000|2022-01-19 11:59:00|2337.79|2337.29|2337.92|2337.42|2337.92|2337.42|2337.67|2337.17|17
1642593550000|2022-01-19 11:59:10|2337.79|2337.29|2337.79|2337.29|2337.92|2337.42|2337.67|2337.17|18
1642593560000|2022-01-19 11:59:20|2337.92|2337.42|2337.67|2337.17|2337.92|2337.42|2337.67|2337.17|3
1642593570000|2022-01-19 11:59:30|2337.79|2337.29|2337.67|2337.17|2337.92|2337.42|2337.67|2337.17|53
1642593580000|2022-01-19 11:59:40|2337.79|2337.29|2337.79|2337.29|2337.92|2337.42|2337.67|2337.17|16
1642593590000|2022-01-19 11:59:50|2337.92|2337.42|2337.67|2337.17|2338.04|2337.54|2337.67|2337.17|14
1642593600000|2022-01-19 12:00:00|2337.29|2336.79|2337.67|2337.17|2337.67|2337.17|2337.29|2336.79|33
1642593610000|2022-01-19 12:00:10|2337.79|2337.29|2338.42|2337.92|2338.42|2337.92|2337.79|2337.29|33
1642593620000|2022-01-19 12:00:20|2338.17|2337.67|2338.17|2337.67|2338.17|2337.67|2337.92|2337.42|57
1642593630000|2022-01-19 12:00:30|2338.04|2337.54|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|38
1642593640000|2022-01-19 12:00:40|2338.04|2337.54|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|3
1642593650000|2022-01-19 12:00:50|2338.04|2337.54|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|3
1642593660000|2022-01-19 12:01:00|2338.04|2337.54|2338.17|2337.67|2338.17|2337.67|2337.92|2337.42|54
1642593670000|2022-01-19 12:01:10|2338.04|2337.54|2337.92|2337.42|2338.04|2337.54|2337.92|2337.42|15
1642593680000|2022-01-19 12:01:20|2337.67|2337.17|2337.67|2337.17|2337.67|2337.17|2337.42|2336.92|52
1642593690000|2022-01-19 12:01:30|2337.54|2337.04|2337.54|2337.04|2337.67|2337.17|2337.54|2337.04|15
1642593700000|2022-01-19 12:01:40|2337.67|2337.17|2337.54|2337.04|2337.67|2337.17|2337.54|2337.04|8
1642593710000|2022-01-19 12:01:50|2337.42|2336.92|2337.42|2336.92|2337.54|2337.04|2337.42|2336.92|14
1642593720000|2022-01-19 12:02:00|2337.67|2337.17|2337.67|2337.17|2337.67|2337.17|2337.54|2337.04|40
1642593730000|2022-01-19 12:02:10|2337.79|2337.29|2337.67|2337.17|2337.92|2337.42|2337.67|2337.17|1324
1642593740000|2022-01-19 12:02:20|2337.42|2336.92|2337.67|2337.17|2337.67|2337.17|2337.42|2336.92|23
1642593750000|2022-01-19 12:02:30|2337.54|2337.04|2337.42|2336.92|2337.54|2337.04|2337.17|2336.67|11
1642593760000|2022-01-19 12:02:40|2337.54|2337.04|2337.67|2337.17|2337.92|2337.42|2337.54|2337.04|1
1642593770000|2022-01-19 12:02:50|||||||||19
1642593780000|2022-01-19 12:03:00|2337.79|2337.29|2337.92|2337.42|2337.92|2337.42|2337.79|2337.29|19
1642593790000|2022-01-19 12:03:10|2338.17|2337.67|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|35
1642593800000|2022-01-19 12:03:20|2337.67|2337.17|2337.92|2337.42|2337.92|2337.42|2337.67|2337.17|59
1642593810000|2022-01-19 12:03:30|2337.67|2337.17|2337.42|2336.92|2337.67|2337.17|2337.42|2336.92|13
1642593820000|2022-01-19 12:03:40|2337.17|2336.67|2337.17|2336.67|2337.29|2336.79|2337.17|2336.67|25
1642593830000|2022-01-19 12:03:50|2337.04|2336.54|2336.92|2336.42|2337.04|2336.54|2336.92|2336.42|17
1642593840000|2022-01-19 12:04:00|2337.04|2336.54|2336.92|2336.42|2337.04|2336.54|2336.92|2336.42|17
1642593850000|2022-01-19 12:04:10|2337.17|2336.67|2337.17|2336.67|2337.17|2336.67|2336.92|2336.42|43
1642593860000|2022-01-19 12:04:20|2337.42|2336.92|2337.17|2336.67|2337.42|2336.92|2337.17|2336.67|21
1642593870000|2022-01-19 12:04:30|2337.04|2336.54|2337.17|2336.67|2337.17|2336.67|2337.04|2336.54|0
1642593880000|2022-01-19 12:04:40|2337.42|2336.92|2337.42|2336.92|2337.42|2336.92|2337.42|2336.92|24
1642593890000|2022-01-19 12:04:50|2337.54|2337.04|2337.67|2337.17|2337.92|2337.42|2337.42|2336.92|14
1642593900000|2022-01-19 12:05:00|2337.79|2337.29|2337.67|2337.17|2337.92|2337.42|2337.42|2336.92|95
1642593910000|2022-01-19 12:05:10|||||||||10
1642593920000|2022-01-19 12:05:20|2337.54|2337.04|2337.42|2336.92|2337.67|2337.17|2337.42|2336.92|26
1642593930000|2022-01-19 12:05:30|2337.54|2337.04|2337.42|2336.92|2337.67|2337.17|2337.42|2336.92|22
1642593940000|2022-01-19 12:05:40|2337.17|2336.67|2337.42|2336.92|2337.42|2336.92|2337.17|2336.67|41
1642593950000|2022-01-19 12:05:50|2337.67|2337.17|2337.67|2337.17|2337.67|2337.17|2337.54|2337.04|8
1642593960000|2022-01-19 12:06:00|2337.54|2337.04|2337.67|2337.17|2337.67|2337.17|2337.54|2337.04|4480
1642593970000|2022-01-19 12:06:10|2337.54|2337.04|2337.42|2336.92|2337.54|2337.04|2337.42|2336.92|37
1642593980000|2022-01-19 12:06:20|2337.54|2337.04|2337.42|2336.92|2337.67|2337.17|2337.42|2336.92|41
1642593990000|2022-01-19 12:06:30|2337.54|2337.04|2337.67|2337.17|2337.67|2337.17|2337.42|2336.92|23
1642594000000|2022-01-19 12:06:40|2337.79|2337.29|2337.92|2337.42|2337.92|2337.42|2337.67|2337.17|28
1642594010000|2022-01-19 12:06:50|2338.17|2337.67|2338.17|2337.67|2338.17|2337.67|2338.04|2337.54|14
1642594020000|2022-01-19 12:07:00|2338.29|2337.79|2338.29|2337.79|2338.29|2337.79|2338.29|2337.79|28
1642594030000|2022-01-19 12:07:10|2338.42|2337.92|2337.67|2337.17|2338.42|2337.92|2337.67|2337.17|70
1642594040000|2022-01-19 12:07:20|2337.42|2336.92|2337.42|2336.92|2337.42|2336.92|2337.17|2336.67|51
1642594050000|2022-01-19 12:07:30|2337.29|2336.79|2337.54|2337.04|2337.54|2337.04|2337.29|2336.79|39
1642594060000|2022-01-19 12:07:40|2337.42|2336.92|2337.54|2337.04|2337.54|2337.04|2337.42|2336.92|5
1642594070000|2022-01-19 12:07:50|2337.67|2337.17|2337.67|2337.17|2337.79|2337.29|2337.54|2337.04|9
1642594080000|2022-01-19 12:08:00|||||||||14
1642594090000|2022-01-19 12:08:10|||||||||16
1642594100000|2022-01-19 12:08:20|2337.54|2337.04|2337.42|2336.92|2337.54|2337.04|2337.42|2336.92|33
1642594110000|2022-01-19 12:08:30|2337.67|2337.17|2337.42|2336.92|2337.67|2337.17|2337.42|2336.92|6
1642594120000|2022-01-19 12:08:40|2337.67|2337.17|2337.67|2337.17|2337.67|2337.17|2337.54|2337.04|17
1642594130000|2022-01-19 12:08:50|2337.92|2337.42|2337.92|2337.42|2337.92|2337.42|2337.92|2337.42|15
1642594140000|2022-01-19 12:09:00|2338.17|2337.67|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|43
1642594150000|2022-01-19 12:09:10|2337.79|2337.29|2337.67|2337.17|2337.92|2337.42|2337.67|2337.17|0
1642594160000|2022-01-19 12:09:20|2337.79|2337.29|2337.17|2336.67|2337.92|2337.42|2337.17|2336.67|38
1642594170000|2022-01-19 12:09:30|2337.04|2336.54|2336.92|2336.42|2337.17|2336.67|2336.79|2336.29|48
1642594180000|2022-01-19 12:09:40|2336.79|2336.29|2336.92|2336.42|2336.92|2336.42|2336.79|2336.29|12
1642594190000|2022-01-19 12:09:50|2336.79|2336.29|2336.92|2336.42|2337.17|2336.67|2336.67|2336.17|12
1642594200000|2022-01-19 12:10:00|2336.79|2336.29|2336.92|2336.42|2336.92|2336.42|2336.67|2336.17|20
1642594210000|2022-01-19 12:10:10|||||||||10
1642594220000|2022-01-19 12:10:20|2336.79|2336.29|2336.67|2336.17|2336.79|2336.29|2336.67|2336.17|0
1642594230000|2022-01-19 12:10:30|||||||||10
1642594240000|2022-01-19 12:10:40|||||||||4
1642594260000|2022-01-19 12:11:00|2336.92|2336.42|2336.92|2336.42|2337.04|2336.54|2336.92|2336.42|29
1642594270000|2022-01-19 12:11:10|2337.04|2336.54|2337.17|2336.67|2337.17|2336.67|2337.04|2336.54|14
1642594280000|2022-01-19 12:11:20|2337.42|2336.92|2337.42|2336.92|2337.42|2336.92|2337.17|2336.67|46
1642594290000|2022-01-19 12:11:30|2337.29|2336.79|2337.42|2336.92|2337.42|2336.92|2337.17|2336.67|268
1642594300000|2022-01-19 12:11:40|2337.29|2336.79|2337.67|2337.17|2337.67|2337.17|2337.29|2336.79|4
1642594310000|2022-01-19 12:11:50|2337.54|2337.04|2337.67|2337.17|2337.67|2337.17|2337.42|2336.92|2
1642594320000|2022-01-19 12:12:00|2337.54|2337.04|2337.42|2336.92|2337.54|2337.04|2337.42|2336.92|39
1642594330000|2022-01-19 12:12:10|||||||||6
1642594340000|2022-01-19 12:12:20|2337.54|2337.04|2337.67|2337.17|2337.67|2337.17|2337.42|2336.92|20
1642594350000|2022-01-19 12:12:30|2337.92|2337.42|2338.42|2337.92|2338.42|2337.92|2337.92|2337.42|29
1642594360000|2022-01-19 12:12:40|||||||||17
1642594370000|2022-01-19 12:12:50|2337.92|2337.42|2338.04|2337.54|2338.17|2337.67|2337.92|2337.42|88
1642594380000|2022-01-19 12:13:00|2337.92|2337.42|2338.42|2337.92|2338.42|2337.92|2337.92|2337.42|13
1642594390000|2022-01-19 12:13:10|2338.29|2337.79|2338.17|2337.67|2338.42|2337.92|2338.17|2337.67|7
1642594400000|2022-01-19 12:13:20|2338.29|2337.79|2338.42|2337.92|2338.42|2337.92|2338.29|2337.79|7
1642594410000|2022-01-19 12:13:30|2338.54|2338.04|2338.67|2338.17|2338.92|2338.42|2338.54|2338.04|43
1642594420000|2022-01-19 12:13:40|2338.79|2338.29|2338.92|2338.42|2338.92|2338.42|2338.67|2338.17|18
1642594430000|2022-01-19 12:13:50|||||||||86
1642594440000|2022-01-19 12:14:00|2339.04|2338.54|2339.04|2338.54|2339.17|2338.67|2338.92|2338.42|29
1642594450000|2022-01-19 12:14:10|2339.17|2338.67|2339.17|2338.67|2339.42|2338.92|2339.04|2338.54|63
1642594460000|2022-01-19 12:14:20|2339.04|2338.54|2338.92|2338.42|2339.04|2338.54|2338.92|2338.42|57
1642594470000|2022-01-19 12:14:30|2339.04|2338.54|2338.79|2338.29|2339.04|2338.54|2338.79|2338.29|31
1642594480000|2022-01-19 12:14:40|2338.67|2338.17|2338.04|2337.54|2338.67|2338.17|2338.04|2337.54|110
1642594490000|2022-01-19 12:14:50|2337.92|2337.42|2337.92|2337.42|2337.92|2337.42|2337.92|2337.42|1
1642594500000|2022-01-19 12:15:00|2338.04|2337.54|2338.42|2337.92|2338.67|2338.17|2338.04|2337.54|89
1642594510000|2022-01-19 12:15:10|2338.54|2338.04|2338.42|2337.92|2338.54|2338.04|2338.42|2337.92|32
1642594520000|2022-01-19 12:15:20|2338.54|2338.04|2338.67|2338.17|2338.67|2338.17|2338.42|2337.92|70
1642594530000|2022-01-19 12:15:30|2338.42|2337.92|2338.67|2338.17|2338.67|2338.17|2338.42|2337.92|70
1642594540000|2022-01-19 12:15:40|2338.54|2338.04|2338.42|2337.92|2338.54|2338.04|2338.42|2337.92|34
1642594550000|2022-01-19 12:15:50|2338.29|2337.79|2337.92|2337.42|2338.42|2337.92|2337.79|2337.29|220
1642594560000|2022-01-19 12:16:00|2337.79|2337.29|2337.92|2337.42|2337.92|2337.42|2337.67|2337.17|33
1642594570000|2022-01-19 12:16:10|2338.17|2337.67|2338.29|2337.79|2338.42|2337.92|2338.17|2337.67|49
1642594580000|2022-01-19 12:16:20|2338.17|2337.67|2338.42|2337.92|2338.42|2337.92|2338.17|2337.67|6
1642594590000|2022-01-19 12:16:30|2338.29|2337.79|2338.17|2337.67|2338.29|2337.79|2338.17|2337.67|13
1642594600000|2022-01-19 12:16:40|2337.92|2337.42|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|37
1642594610000|2022-01-19 12:16:50|2338.04|2337.54|2338.17|2337.67|2338.17|2337.67|2337.92|2337.42|1037
1642594620000|2022-01-19 12:17:00|2338.04|2337.54|2337.92|2337.42|2338.04|2337.54|2337.79|2337.29|19
1642594630000|2022-01-19 12:17:10|2337.79|2337.29|2337.54|2337.04|2337.79|2337.29|2337.54|2337.04|5
1642594640000|2022-01-19 12:17:20|2337.42|2336.92|2337.17|2336.67|2337.42|2336.92|2337.04|2336.54|49
1642594650000|2022-01-19 12:17:30|2337.04|2336.54|2337.17|2336.67|2337.17|2336.67|2336.92|2336.42|40
1642594660000|2022-01-19 12:17:40|2337.04|2336.54|2336.92|2336.42|2337.04|2336.54|2336.92|2336.42|21
1642594670000|2022-01-19 12:17:50|2337.17|2336.67|2337.17|2336.67|2337.17|2336.67|2337.04|2336.54|214
1642594680000|2022-01-19 12:18:00|2337.29|2336.79|2337.17|2336.67|2337.67|2337.17|2337.17|2336.67|48
1642594690000|2022-01-19 12:18:10|2337.29|2336.79|2337.42|2336.92|2337.42|2336.92|2337.17|2336.67|25
1642594700000|2022-01-19 12:18:20|2337.54|2337.04|2337.29|2336.79|2337.92|2337.42|2337.29|2336.79|42
1642594710000|2022-01-19 12:18:30|2337.42|2336.92|2337.42|2336.92|2337.42|2336.92|2337.17|2336.67|17
1642594720000|2022-01-19 12:18:40|2337.54|2337.04|2337.42|2336.92|2337.54|2337.04|2337.42|2336.92|15
1642594730000|2022-01-19 12:18:50|2337.54|2337.04|2337.54|2337.04|2337.67|2337.17|2337.42|2336.92|13
1642594740000|2022-01-19 12:19:00|2337.67|2337.17|2337.42|2336.92|2337.67|2337.17|2337.42|2336.92|23
1642594750000|2022-01-19 12:19:10|2337.67|2337.17|2337.42|2336.92|2337.67|2337.17|2337.29|2336.79|4
1642594760000|2022-01-19 12:19:20|2337.17|2336.67|2336.92|2336.42|2337.17|2336.67|2336.92|2336.42|31
1642594770000|2022-01-19 12:19:30|2336.67|2336.17|2336.42|2335.92|2336.79|2336.29|2336.42|2335.92|14
1642594780000|2022-01-19 12:19:40|2336.54|2336.04|2336.79|2336.29|2336.92|2336.42|2336.54|2336.04|20
1642594790000|2022-01-19 12:19:50|2336.67|2336.17|2336.67|2336.17|2336.79|2336.29|2336.67|2336.17|17
1642594800000|2022-01-19 12:20:00|2336.79|2336.29|2336.92|2336.42|2337.17|2336.67|2336.79|2336.29|24
1642594810000|2022-01-19 12:20:10|2337.04|2336.54|2337.04|2336.54|2337.17|2336.67|2336.92|2336.42|6
1642594820000|2022-01-19 12:20:20|2337.17|2336.67|2336.67|2336.17|2337.17|2336.67|2336.67|2336.17|24
1642594830000|2022-01-19 12:20:30|2336.79|2336.29|2336.67|2336.17|2336.92|2336.42|2336.67|2336.17|12
1642594840000|2022-01-19 12:20:40|||||||||13
1642594850000|2022-01-19 12:20:50|2336.54|2336.04|2336.67|2336.17|2336.67|2336.17|2336.54|2336.04|11
1642594860000|2022-01-19 12:21:00|2336.79|2336.29|2336.67|2336.17|2336.92|2336.42|2336.67|2336.17|20
1642594870000|2022-01-19 12:21:10|2336.79|2336.29|2336.92|2336.42|2336.92|2336.42|2336.79|2336.29|16
1642594880000|2022-01-19 12:21:20|||||||||14
1642594890000|2022-01-19 12:21:30|||||||||2
1642594900000|2022-01-19 12:21:40|2336.67|2336.17|2336.67|2336.17|2336.67|2336.17|2336.67|2336.17|5
1642594910000|2022-01-19 12:21:50|2336.79|2336.29|2336.92|2336.42|2337.17|2336.67|2336.67|2336.17|33
1642594920000|2022-01-19 12:22:00|2337.04|2336.54|2337.42|2336.92|2337.42|2336.92|2337.04|2336.54|16
1642594930000|2022-01-19 12:22:10|2337.67|2337.17|2337.92|2337.42|2337.92|2337.42|2337.67|2337.17|31
1642594940000|2022-01-19 12:22:20|2337.79|2337.29|2337.67|2337.17|2337.79|2337.29|2337.67|2337.17|16
1642594960000|2022-01-19 12:22:40|||||||||17
1642594970000|2022-01-19 12:22:50|2337.54|2337.04|2337.42|2336.92|2337.92|2337.42|2337.42|2336.92|168
1642594980000|2022-01-19 12:23:00|2337.54|2337.04|2337.42|2336.92|2337.54|2337.04|2337.42|2336.92|330
1642594990000|2022-01-19 12:23:10|2337.54|2337.04|2337.42|2336.92|2337.67|2337.17|2337.42|2336.92|24
1642595000000|2022-01-19 12:23:20|2337.17|2336.67|2336.42|2335.92|2337.17|2336.67|2336.42|2335.92|29
1642595010000|2022-01-19 12:23:30|2336.29|2335.79|2336.29|2335.79|2336.42|2335.92|2336.17|2335.67|15
1642595020000|2022-01-19 12:23:40|2336.17|2335.67|2336.17|2335.67|2336.29|2335.79|2336.17|2335.67|38
1642595030000|2022-01-19 12:23:50|2336.29|2335.79|2336.42|2335.92|2336.42|2335.92|2336.17|2335.67|19
1642595040000|2022-01-19 12:24:00|2336.67|2336.17|2336.92|2336.42|2336.92|2336.42|2336.67|2336.17|70
1642595050000|2022-01-19 12:24:10|2336.67|2336.17|2336.67|2336.17|2336.92|2336.42|2336.67|2336.17|4
1642595060000|2022-01-19 12:24:20|||||||||105
1642595070000|2022-01-19 12:24:30|2336.92|2336.42|2337.42|2336.92|2337.42|2336.92|2336.79|2336.29|4
1642595080000|2022-01-19 12:24:40|2337.54|2337.04|2337.54|2337.04|2337.54|2337.04|2337.54|2337.04|8
1642595090000|2022-01-19 12:24:50|2337.42|2336.92|2337.67|2337.17|2337.67|2337.17|2337.42|2336.92|21
1642595100000|2022-01-19 12:25:00|2337.54|2337.04|2337.04|2336.54|2337.54|2337.04|2336.92|2336.42|34
1642595110000|2022-01-19 12:25:10|2337.17|2336.67|2336.92|2336.42|2337.17|2336.67|2336.92|2336.42|15
1642595120000|2022-01-19 12:25:20|2336.79|2336.29|2336.92|2336.42|2336.92|2336.42|2336.79|2336.29|18
1642595130000|2022-01-19 12:25:30|2337.42|2336.92|2337.17|2336.67|2337.42|2336.92|2337.17|2336.67|16
1642595140000|2022-01-19 12:25:40|2337.29|2336.79|2337.29|2336.79|2337.42|2336.92|2337.17|2336.67|24
1642595150000|2022-01-19 12:25:50|2337.17|2336.67|2337.42|2336.92|2337.42|2336.92|2337.17|2336.67|4
1642595160000|2022-01-19 12:26:00|2337.29|2336.79|2337.42|2336.92|2337.42|2336.92|2337.29|2336.79|9
1642595170000|2022-01-19 12:26:10|||||||||1
1642595180000|2022-01-19 12:26:20|2337.29|2336.79|2337.42|2336.92|2337.42|2336.92|2337.17|2336.67|35
1642595190000|2022-01-19 12:26:30|2337.54|2337.04|2337.42|2336.92|2337.54|2337.04|2337.42|2336.92|15
1642595200000|2022-01-19 12:26:40|2337.17|2336.67|2337.17|2336.67|2337.17|2336.67|2337.17|2336.67|20
1642595210000|2022-01-19 12:26:50|2337.29|2336.79|2337.29|2336.79|2337.42|2336.92|2337.17|2336.67|6
1642595220000|2022-01-19 12:27:00|2337.42|2336.92|2337.42|2336.92|2337.54|2337.04|2337.29|2336.79|26
1642595230000|2022-01-19 12:27:10|2337.29|2336.79|2337.29|2336.79|2337.42|2336.92|2337.29|2336.79|7
1642595240000|2022-01-19 12:27:20|2337.42|2336.92|2337.54|2337.04|2337.67|2337.17|2337.29|2336.79|310
1642595250000|2022-01-19 12:27:30|2337.42|2336.92|2337.92|2337.42|2337.92|2337.42|2337.42|2336.92|7
1642595260000|2022-01-19 12:27:40|2337.79|2337.29|2338.29|2337.79|2338.42|2337.92|2337.79|2337.29|18
1642595270000|2022-01-19 12:27:50|2338.42|2337.92|2338.29|2337.79|2338.42|2337.92|2338.17|2337.67|25
1642595280000|2022-01-19 12:28:00|2338.17|2337.67|2337.67|2337.17|2338.17|2337.67|2337.67|2337.17|37
1642595290000|2022-01-19 12:28:10|2337.79|2337.29|2337.67|2337.17|2337.79|2337.29|2337.67|2337.17|21
1642595300000|2022-01-19 12:28:20|2337.79|2337.29|2337.67|2337.17|2337.92|2337.42|2337.67|2337.17|17
1642595310000|2022-01-19 12:28:30|2337.92|2337.42|2337.92|2337.42|2337.92|2337.42|2337.79|2337.29|13
1642595320000|2022-01-19 12:28:40|2338.04|2337.54|2338.17|2337.67|2338.17|2337.67|2338.04|2337.54|2
1642595330000|2022-01-19 12:28:50|2338.04|2337.54|2338.04|2337.54|2338.17|2337.67|2337.92|2337.42|21
1642595340000|2022-01-19 12:29:00|2337.92|2337.42|2338.17|2337.67|2338.29|2337.79|2337.92|2337.42|20
1642595350000|2022-01-19 12:29:10|2338.04|2337.54|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|14
1642595360000|2022-01-19 12:29:20|2338.17|2337.67|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|23
1642595370000|2022-01-19 12:29:30|2338.04|2337.54|2337.67|2337.17|2338.17|2337.67|2337.67|2337.17|9
1642595380000|2022-01-19 12:29:40|2337.54|2337.04|2337.42|2336.92|2337.54|2337.04|2337.42|2336.92|12
1642595390000|2022-01-19 12:29:50|2337.67|2337.17|2337.67|2337.17|2337.67|2337.17|2337.67|2337.17|14
1642595400000|2022-01-19 12:30:00|2337.54|2337.04|2337.67|2337.17|2337.67|2337.17|2337.54|2337.04|7
1642595410000|2022-01-19 12:30:10|2337.92|2337.42|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|19
1642595420000|2022-01-19 12:30:20|2338.04|2337.54|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|10
1642595430000|2022-01-19 12:30:30|2338.04|2337.54|2338.04|2337.54|2338.29|2337.79|2337.92|2337.42|23
1642595440000|2022-01-19 12:30:40|2337.92|2337.42|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|23
1642595450000|2022-01-19 12:30:50|2338.17|2337.67|2338.17|2337.67|2338.17|2337.67|2338.17|2337.67|4
1642595460000|2022-01-19 12:31:00|2338.29|2337.79|2338.42|2337.92|2338.42|2337.92|2338.17|2337.67|15
1642595470000|2022-01-19 12:31:10|2338.17|2337.67|2338.29|2337.79|2338.29|2337.79|2338.17|2337.67|25
1642595480000|2022-01-19 12:31:20|2338.17|2337.67|2338.17|2337.67|2338.42|2337.92|2338.17|2337.67|19
1642595490000|2022-01-19 12:31:30|2338.29|2337.79|2338.17|2337.67|2338.29|2337.79|2338.17|2337.67|16
1642595500000|2022-01-19 12:31:40|||||||||9
1642595510000|2022-01-19 12:31:50|||||||||3
1642595520000|2022-01-19 12:32:00|2338.29|2337.79|2338.42|2337.92|2338.42|2337.92|2338.29|2337.79|12
1642595530000|2022-01-19 12:32:10|||||||||11
1642595540000|2022-01-19 12:32:20|||||||||5
1642595550000|2022-01-19 12:32:30|||||||||13
1642595560000|2022-01-19 12:32:40|2338.17|2337.67|2338.29|2337.79|2338.29|2337.79|2338.17|2337.67|40
1642595570000|2022-01-19 12:32:50|2338.42|2337.92|2338.42|2337.92|2338.42|2337.92|2338.42|2337.92|3
1642595580000|2022-01-19 12:33:00|2338.54|2338.04|2338.67|2338.17|2338.67|2338.17|2338.42|2337.92|33
1642595590000|2022-01-19 12:33:10|2338.79|2338.29|2338.67|2338.17|2338.79|2338.29|2338.67|2338.17|17
1642595600000|2022-01-19 12:33:20|2338.79|2338.29|2338.92|2338.42|2338.92|2338.42|2338.67|2338.17|18
1642595610000|2022-01-19 12:33:30|||||||||12
1642595620000|2022-01-19 12:33:40|2339.04|2338.54|2339.04|2338.54|2339.17|2338.67|2338.92|2338.42|22
1642595630000|2022-01-19 12:33:50|2338.92|2338.42|2338.92|2338.42|2339.04|2338.54|2338.92|2338.42|18
1642595640000|2022-01-19 12:34:00|||||||||1
1642595650000|2022-01-19 12:34:10|2339.04|2338.54|2339.17|2338.67|2339.17|2338.67|2338.92|2338.42|14
1642595660000|2022-01-19 12:34:20|2339.04|2338.54|2338.92|2338.42|2339.04|2338.54|2338.92|2338.42|27
1642595670000|2022-01-19 12:34:30|2339.04|2338.54|2339.17|2338.67|2339.17|2338.67|2339.04|2338.54|0
1642595680000|2022-01-19 12:34:40|||||||||1
1642595690000|2022-01-19 12:34:50|2339.29|2338.79|2339.29|2338.79|2339.29|2338.79|2339.29|2338.79|7
1642595700000|2022-01-19 12:35:00|2339.17|2338.67|2338.92|2338.42|2339.42|2338.92|2338.92|2338.42|56
1642595710000|2022-01-19 12:35:10|2338.79|2338.29|2338.67|2338.17|2338.92|2338.42|2338.67|2338.17|86
1642595720000|2022-01-19 12:35:20|2338.42|2337.92|2338.67|2338.17|2338.92|2338.42|2338.42|2337.92|13
1642595730000|2022-01-19 12:35:30|2338.54|2338.04|2338.54|2338.04|2338.67|2338.17|2338.42|2337.92|36
1642595740000|2022-01-19 12:35:40|2338.42|2337.92|2338.67|2338.17|2338.67|2338.17|2338.42|2337.92|26
1642595750000|2022-01-19 12:35:50|2338.54|2338.04|2338.42|2337.92|2338.54|2338.04|2338.17|2337.67|24
1642595760000|2022-01-19 12:36:00|2338.29|2337.79|2338.92|2338.42|2338.92|2338.42|2338.29|2337.79|56
1642595770000|2022-01-19 12:36:10|||||||||2
1642595780000|2022-01-19 12:36:20|2339.04|2338.54|2338.92|2338.42|2339.04|2338.54|2338.92|2338.42|23
1642595790000|2022-01-19 12:36:30|2338.67|2338.17|2338.54|2338.04|2338.67|2338.17|2338.54|2338.04|26
1642595800000|2022-01-19 12:36:40|2338.67|2338.17|2337.92|2337.42|2338.67|2338.17|2337.67|2337.17|16
1642595810000|2022-01-19 12:36:50|2337.67|2337.17|2337.92|2337.42|2337.92|2337.42|2337.67|2337.17|26
1642595820000|2022-01-19 12:37:00|2338.17|2337.67|2338.17|2337.67|2338.17|2337.67|2338.04|2337.54|26
1642595830000|2022-01-19 12:37:10|2338.04|2337.54|2338.54|2338.04|2338.54|2338.04|2337.92|2337.42|44
1642595840000|2022-01-19 12:37:20|2338.42|2337.92|2338.67|2338.17|2338.67|2338.17|2338.42|2337.92|6
1642595850000|2022-01-19 12:37:30|2338.54|2338.04|2338.67|2338.17|2338.67|2338.17|2338.42|2337.92|19
1642595860000|2022-01-19 12:37:40|2338.54|2338.04|2338.67|2338.17|2338.67|2338.17|2338.42|2337.92|28
1642595870000|2022-01-19 12:37:50|2338.79|2338.29|2338.79|2338.29|2338.79|2338.29|2338.67|2338.17|644
1642595880000|2022-01-19 12:38:00|2338.92|2338.42|2338.67|2338.17|2338.92|2338.42|2338.42|2337.92|22
1642595890000|2022-01-19 12:38:10|2338.79|2338.29|2338.92|2338.42|2338.92|2338.42|2338.79|2338.29|29
1642595900000|2022-01-19 12:38:20|2338.79|2338.29|2338.92|2338.42|2338.92|2338.42|2338.79|2338.29|2
1642595920000|2022-01-19 12:38:40|2338.79|2338.29|2338.67|2338.17|2338.92|2338.42|2338.67|2338.17|55
1642595930000|2022-01-19 12:38:50|2338.42|2337.92|2338.54|2338.04|2338.54|2338.04|2338.42|2337.92|15
1642595940000|2022-01-19 12:39:00|2338.67|2338.17|2337.92|2337.42|2338.67|2338.17|2337.67|2337.17|52
1642595950000|2022-01-19 12:39:10|2338.04|2337.54|2338.17|2337.67|2338.17|2337.67|2338.04|2337.54|23
1642595960000|2022-01-19 12:39:20|2338.04|2337.54|2338.17|2337.67|2338.17|2337.67|2338.04|2337.54|16
1642595970000|2022-01-19 12:39:30|2338.04|2337.54|2337.92|2337.42|2338.17|2337.67|2337.92|2337.42|23
1642595980000|2022-01-19 12:39:40|2338.04|2337.54|2338.17|2337.67|2338.17|2337.67|2338.04|2337.54|8
1642595990000|2022-01-19 12:39:50|2338.29|2337.79|2337.92|2337.42|2338.29|2337.79|2337.92|2337.42|288
1642596000000|2022-01-19 12:40:00|2338.15|2337.65|2338.4|2337.9|2338.4|2337.9|2338.15|2337.65|20
1642596010000|2022-01-19 12:40:10|2338.27|2337.77|2338.15|2337.65|2338.27|2337.77|2338.15|2337.65|13
1642596020000|2022-01-19 12:40:20|2338.27|2337.77|2338.15|2337.65|2338.4|2337.9|2338.15|2337.65|19
1642596030000|2022-01-19 12:40:30|2338.27|2337.77|2338.4|2337.9|2338.4|2337.9|2338.15|2337.65|5
1642596040000|2022-01-19 12:40:40|||||||||19
1642596050000|2022-01-19 12:40:50|2338.65|2338.15|2338.9|2338.4|2338.9|2338.4|2338.52|2338.02|38
1642596060000|2022-01-19 12:41:00|||||||||12
1642596070000|2022-01-19 12:41:10|2339.15|2338.65|2338.9|2338.4|2339.15|2338.65|2338.65|2338.15|57
1642596080000|2022-01-19 12:41:20|||||||||51
1642596090000|2022-01-19 12:41:30|2339.02|2338.52|2338.9|2338.4|2339.02|2338.52|2338.9|2338.4|95
1642596100000|2022-01-19 12:41:40|||||||||1
1642596110000|2022-01-19 12:41:50|2339.02|2338.52|2339.02|2338.52|2339.15|2338.65|2338.9|2338.4|30
1642596120000|2022-01-19 12:42:00|2338.9|2338.4|2339.02|2338.52|2339.02|2338.52|2338.9|2338.4|19
1642596130000|2022-01-19 12:42:10|2339.15|2338.65|2339.4|2338.9|2339.4|2338.9|2339.15|2338.65|6
1642596140000|2022-01-19 12:42:20|||||||||20
1642596150000|2022-01-19 12:42:30|2339.52|2339.02|2339.15|2338.65|2339.65|2339.15|2339.15|2338.65|22
1642596160000|2022-01-19 12:42:40|2339.4|2338.9|2339.15|2338.65|2339.4|2338.9|2339.15|2338.65|47
1642596170000|2022-01-19 12:42:50|2339.27|2338.77|2339.27|2338.77|2339.27|2338.77|2339.15|2338.65|19
1642596180000|2022-01-19 12:43:00|2339.4|2338.9|2339.15|2338.65|2339.4|2338.9|2339.15|2338.65|10
1642596190000|2022-01-19 12:43:10|2339.27|2338.77|2339.15|2338.65|2339.27|2338.77|2339.15|2338.65|11
1642596200000|2022-01-19 12:43:20|2338.9|2338.4|2339.02|2338.52|2339.15|2338.65|2338.9|2338.4|29
1642596210000|2022-01-19 12:43:30|2339.15|2338.65|2339.15|2338.65|2339.4|2338.9|2339.15|2338.65|39
1642596220000|2022-01-19 12:43:40|2338.9|2338.4|2339.15|2338.65|2339.15|2338.65|2338.9|2338.4|41
1642596230000|2022-01-19 12:43:50|2339.02|2338.52|2338.9|2338.4|2339.15|2338.65|2338.9|2338.4|7
1642596240000|2022-01-19 12:44:00|||||||||57
1642596250000|2022-01-19 12:44:10|2339.02|2338.52|2339.15|2338.65|2339.15|2338.65|2338.9|2338.4|12
1642596260000|2022-01-19 12:44:20|2339.27|2338.77|2339.27|2338.77|2339.4|2338.9|2339.15|2338.65|11
1642596270000|2022-01-19 12:44:30|2339.4|2338.9|2339.15|2338.65|2339.4|2338.9|2339.15|2338.65|2
1642596280000|2022-01-19 12:44:40|2338.9|2338.4|2338.9|2338.4|2338.9|2338.4|2338.9|2338.4|25
1642596290000|2022-01-19 12:44:50|||||||||17
1642596300000|2022-01-19 12:45:00|2339.02|2338.52|2338.9|2338.4|2339.15|2338.65|2338.9|2338.4|18
1642596310000|2022-01-19 12:45:10|||||||||1
1642596320000|2022-01-19 12:45:20|2339.02|2338.52|2339.15|2338.65|2339.15|2338.65|2338.9|2338.4|10
1642596330000|2022-01-19 12:45:30|||||||||11
1642596340000|2022-01-19 12:45:40|2339.27|2338.77|2339.65|2339.15|2339.65|2339.15|2339.27|2338.77|22
1642596350000|2022-01-19 12:45:50|2339.52|2339.02|2339.65|2339.15|2339.65|2339.15|2339.4|2338.9|19
1642596360000|2022-01-19 12:46:00|2339.77|2339.27|2339.9|2339.4|2339.9|2339.4|2339.77|2339.27|29
1642596370000|2022-01-19 12:46:10|2340.02|2339.52|2339.9|2339.4|2340.02|2339.52|2339.77|2339.27|79
1642596380000|2022-01-19 12:46:20|2339.77|2339.27|2339.9|2339.4|2339.9|2339.4|2339.77|2339.27|5
1642596390000|2022-01-19 12:46:30|2340.15|2339.65|2340.27|2339.77|2340.27|2339.77|2340.15|2339.65|30
1642596400000|2022-01-19 12:46:40|2340.4|2339.9|2340.4|2339.9|2340.4|2339.9|2340.4|2339.9|26
1642596410000|2022-01-19 12:46:50|2340.27|2339.77|2339.9|2339.4|2340.27|2339.77|2339.9|2339.4|25
1642596420000|2022-01-19 12:47:00|2339.65|2339.15|2339.77|2339.27|2339.77|2339.27|2339.65|2339.15|42
1642596430000|2022-01-19 12:47:10|2339.9|2339.4|2339.9|2339.4|2339.9|2339.4|2339.65|2339.15|2
1642596440000|2022-01-19 12:47:20|2339.77|2339.27|2339.9|2339.4|2339.9|2339.4|2339.65|2339.15|24
1642596450000|2022-01-19 12:47:30|2340.15|2339.65|2340.02|2339.52|2340.15|2339.65|2340.02|2339.52|12
1642596460000|2022-01-19 12:47:40|2340.15|2339.65|2340.15|2339.65|2340.15|2339.65|2340.15|2339.65|21
1642596470000|2022-01-19 12:47:50|||||||||7
1642596480000|2022-01-19 12:48:00|2340.02|2339.52|2339.77|2339.27|2340.02|2339.52|2339.65|2339.15|55
1642596490000|2022-01-19 12:48:10|2339.65|2339.15|2340.15|2339.65|2340.15|2339.65|2339.65|2339.15|2
1642596500000|2022-01-19 12:48:20|2340.27|2339.77|2340.27|2339.77|2340.4|2339.9|2340.15|2339.65|3
1642596510000|2022-01-19 12:48:30|2340.15|2339.65|2340.65|2340.15|2340.65|2340.15|2340.15|2339.65|21
1642596520000|2022-01-19 12:48:40|2340.77|2340.27|2340.9|2340.4|2340.9|2340.4|2340.77|2340.27|59
1642596530000|2022-01-19 12:48:50|2340.65|2340.15|2340.4|2339.9|2340.77|2340.27|2340.4|2339.9|25
1642596540000|2022-01-19 12:49:00|2340.27|2339.77|2340.4|2339.9|2340.4|2339.9|2340.27|2339.77|18
1642596550000|2022-01-19 12:49:10|||||||||1
1642596560000|2022-01-19 12:49:20|2340.15|2339.65|2340.4|2339.9|2340.4|2339.9|2340.15|2339.65|1
1642596570000|2022-01-19 12:49:30|||||||||14
1642596580000|2022-01-19 12:49:40|2340.52|2340.02|2340.4|2339.9|2340.65|2340.15|2340.4|2339.9|23
1642596590000|2022-01-19 12:49:50|2340.52|2340.02|2340.65|2340.15|2340.65|2340.15|2340.4|2339.9|9
1642596600000|2022-01-19 12:50:00|2340.52|2340.02|2340.15|2339.65|2340.52|2340.02|2340.15|2339.65|4
1642596610000|2022-01-19 12:50:10|2340.27|2339.77|2340.27|2339.77|2340.4|2339.9|2340.15|2339.65|32
1642596620000|2022-01-19 12:50:20|2340.4|2339.9|2340.4|2339.9|2340.4|2339.9|2340.4|2339.9|0
1642596630000|2022-01-19 12:50:30|2340.27|2339.77|2340.4|2339.9|2340.4|2339.9|2340.27|2339.77|12
1642596640000|2022-01-19 12:50:40|2340.15|2339.65|2340.52|2340.02|2340.65|2340.15|2340.15|2339.65|540
1642596650000|2022-01-19 12:50:50|2340.4|2339.9|2340.4|2339.9|2340.52|2340.02|2340.15|2339.65|2
1642596660000|2022-01-19 12:51:00|2340.52|2340.02|2340.65|2340.15|2340.65|2340.15|2340.4|2339.9|5
1642596670000|2022-01-19 12:51:10|2340.9|2340.4|2340.9|2340.4|2340.9|2340.4|2340.9|2340.4|23
1642596680000|2022-01-19 12:51:20|2341.15|2340.65|2341.15|2340.65|2341.15|2340.65|2341.15|2340.65|26
1642596690000|2022-01-19 12:51:30|2341.27|2340.77|2341.27|2340.77|2341.4|2340.9|2341.27|2340.77|12
1642596700000|2022-01-19 12:51:40|2341.4|2340.9|2341.4|2340.9|2341.4|2340.9|2341.27|2340.77|5
1642596710000|2022-01-19 12:51:50|||||||||19
1642596720000|2022-01-19 12:52:00|2341.27|2340.77|2341.15|2340.65|2341.27|2340.77|2341.15|2340.65|44
1642596730000|2022-01-19 12:52:10|2341.02|2340.52|2341.02|2340.52|2341.02|2340.52|2340.9|2340.4|16
1642596740000|2022-01-19 12:52:20|2341.15|2340.65|2340.9|2340.4|2341.15|2340.65|2340.9|2340.4|2
1642596750000|2022-01-19 12:52:30|2340.65|2340.15|2340.65|2340.15|2340.77|2340.27|2340.65|2340.15|10
1642596760000|2022-01-19 12:52:40|2340.9|2340.4|2340.9|2340.4|2340.9|2340.4|2340.9|2340.4|7
1642596770000|2022-01-19 12:52:50|2341.02|2340.52|2341.15|2340.65|2341.15|2340.65|2340.9|2340.4|11
1642596780000|2022-01-19 12:53:00|2341.27|2340.77|2341.65|2341.15|2341.65|2341.15|2341.27|2340.77|21
1642596790000|2022-01-19 12:53:10|||||||||4
1642596800000|2022-01-19 12:53:20|2341.77|2341.27|2342.15|2341.65|2342.15|2341.65|2341.77|2341.27|14
1642596810000|2022-01-19 12:53:30|2342.27|2341.77|2342.15|2341.65|2342.4|2341.9|2342.15|2341.65|37
1642596820000|2022-01-19 12:53:40|2342.27|2341.77|2342.4|2341.9|2342.65|2342.15|2342.27|2341.77|33
1642596830000|2022-01-19 12:53:50|2342.52|2342.02|2342.65|2342.15|2342.65|2342.15|2342.4|2341.9|21
1642596840000|2022-01-19 12:54:00|2342.4|2341.9|2342.52|2342.02|2342.52|2342.02|2342.4|2341.9|60
1642596850000|2022-01-19 12:54:10|2342.4|2341.9|2342.15|2341.65|2342.77|2342.27|2342.15|2341.65|75
1642596860000|2022-01-19 12:54:20|2342.27|2341.77|2342.15|2341.65|2342.4|2341.9|2342.15|2341.65|19
1642596870000|2022-01-19 12:54:30|2342.27|2341.77|2342.4|2341.9|2342.4|2341.9|2342.15|2341.65|8
1642596880000|2022-01-19 12:54:40|2342.27|2341.77|2342.15|2341.65|2342.27|2341.77|2342.15|2341.65|212
1642596890000|2022-01-19 12:54:50|2342.02|2341.52|2342.15|2341.65|2342.15|2341.65|2342.02|2341.52|31
1642596900000|2022-01-19 12:55:00|2342.27|2341.77|2342.9|2342.4|2342.9|2342.4|2342.27|2341.77|48
1642596910000|2022-01-19 12:55:10|2342.77|2342.27|2342.9|2342.4|2342.9|2342.4|2342.77|2342.27|30
1642596920000|2022-01-19 12:55:20|2343.02|2342.52|2342.9|2342.4|2343.15|2342.65|2342.9|2342.4|8
1642596930000|2022-01-19 12:55:30|2342.77|2342.27|2342.77|2342.27|2342.9|2342.4|2342.65|2342.15|1
1642596940000|2022-01-19 12:55:40|2342.9|2342.4|2342.65|2342.15|2342.9|2342.4|2342.65|2342.15|11
1642596950000|2022-01-19 12:55:50|2342.77|2342.27|2343.02|2342.52|2343.15|2342.65|2342.65|2342.15|5
1642596960000|2022-01-19 12:56:00|2342.9|2342.4|2342.9|2342.4|2342.9|2342.4|2342.9|2342.4|42
1642596970000|2022-01-19 12:56:10|2342.77|2342.27|2342.9|2342.4|2342.9|2342.4|2342.77|2342.27|7
1642596980000|2022-01-19 12:56:20|2343.02|2342.52|2343.02|2342.52|2343.02|2342.52|2343.02|2342.52|316
1642596990000|2022-01-19 12:56:30|2343.15|2342.65|2343.15|2342.65|2343.15|2342.65|2343.02|2342.52|24
1642597000000|2022-01-19 12:56:40|2343.02|2342.52|2342.9|2342.4|2343.02|2342.52|2342.9|2342.4|23
1642597010000|2022-01-19 12:56:50|2342.65|2342.15|2342.9|2342.4|2342.9|2342.4|2342.52|2342.02|36
1642597020000|2022-01-19 12:57:00|2343.02|2342.52|2342.9|2342.4|2343.02|2342.52|2342.65|2342.15|82
1642597030000|2022-01-19 12:57:10|2342.65|2342.15|2342.77|2342.27|2342.77|2342.27|2342.52|2342.02|68
1642597040000|2022-01-19 12:57:20|2342.9|2342.4|2343.02|2342.52|2343.02|2342.52|2342.65|2342.15|9
1642597050000|2022-01-19 12:57:30|2342.9|2342.4|2342.9|2342.4|2343.02|2342.52|2342.9|2342.4|8
1642597060000|2022-01-19 12:57:40|2342.77|2342.27|2342.9|2342.4|2342.9|2342.4|2342.77|2342.27|14
1642597070000|2022-01-19 12:57:50|2342.77|2342.27|2343.02|2342.52|2343.02|2342.52|2342.65|2342.15|111
1642597080000|2022-01-19 12:58:00|2343.15|2342.65|2343.15|2342.65|2343.15|2342.65|2342.9|2342.4|9
1642597090000|2022-01-19 12:58:10|||||||||3
1642597100000|2022-01-19 12:58:20|2342.9|2342.4|2342.65|2342.15|2343.02|2342.52|2342.65|2342.15|67
1642597110000|2022-01-19 12:58:30|||||||||1
1642597120000|2022-01-19 12:58:40|2342.52|2342.02|2342.4|2341.9|2342.52|2342.02|2342.4|2341.9|20
1642597130000|2022-01-19 12:58:50|2342.52|2342.02|2342.65|2342.15|2342.65|2342.15|2342.52|2342.02|48
1642597140000|2022-01-19 12:59:00|2342.77|2342.27|2342.65|2342.15|2342.9|2342.4|2342.65|2342.15|16
1642597150000|2022-01-19 12:59:10|2342.4|2341.9|2342.9|2342.4|2342.9|2342.4|2342.4|2341.9|22
1642597160000|2022-01-19 12:59:20|2343.15|2342.65|2343.15|2342.65|2343.15|2342.65|2343.15|2342.65|12
1642597170000|2022-01-19 12:59:30|2343.02|2342.52|2343.15|2342.65|2343.52|2343.02|2342.9|2342.4|44
1642597180000|2022-01-19 12:59:40|2343.27|2342.77|2343.15|2342.65|2343.27|2342.77|2343.15|2342.65|7
1642597190000|2022-01-19 12:59:50|2343.27|2342.77|2343.15|2342.65|2343.4|2342.9|2343.15|2342.65|12
1642597200000|2022-01-19 13:00:00|2343.27|2342.77|2343.15|2342.65|2343.4|2342.9|2342.9|2342.4|53
1642597210000|2022-01-19 13:00:10|2343.27|2342.77|2343.15|2342.65|2343.4|2342.9|2343.15|2342.65|37
1642597220000|2022-01-19 13:00:20|2343.27|2342.77|2343.15|2342.65|2343.27|2342.77|2343.15|2342.65|8
1642597230000|2022-01-19 13:00:30|2343.4|2342.9|2343.4|2342.9|2343.4|2342.9|2343.4|2342.9|32
1642597240000|2022-01-19 13:00:40|||||||||2
1642597250000|2022-01-19 13:00:50|||||||||9
1642597260000|2022-01-19 13:01:00|||||||||3
1642597270000|2022-01-19 13:01:10|2343.52|2343.02|2343.4|2342.9|2343.65|2343.15|2343.4|2342.9|27
1642597280000|2022-01-19 13:01:20|2343.27|2342.77|2343.4|2342.9|2343.4|2342.9|2343.15|2342.65|19
1642597290000|2022-01-19 13:01:30|2343.65|2343.15|2343.4|2342.9|2343.65|2343.15|2343.4|2342.9|21
1642597300000|2022-01-19 13:01:40|2343.52|2343.02|2343.4|2342.9|2343.65|2343.15|2343.4|2342.9|5
1642597310000|2022-01-19 13:01:50|2343.52|2343.02|2343.9|2343.4|2343.9|2343.4|2343.52|2343.02|11
1642597320000|2022-01-19 13:02:00|2343.65|2343.15|2343.4|2342.9|2343.65|2343.15|2343.4|2342.9|63
1642597330000|2022-01-19 13:02:10|2343.52|2343.02|2343.52|2343.02|2343.65|2343.15|2343.4|2342.9|64
1642597340000|2022-01-19 13:02:20|2343.65|2343.15|2343.52|2343.02|2343.65|2343.15|2343.4|2342.9|7
1642597350000|2022-01-19 13:02:30|2343.4|2342.9|2343.9|2343.4|2343.9|2343.4|2343.4|2342.9|35
1642597360000|2022-01-19 13:02:40|2343.77|2343.27|2343.9|2343.4|2343.9|2343.4|2343.65|2343.15|9
1642597370000|2022-01-19 13:02:50|2344.02|2343.52|2343.77|2343.27|2344.02|2343.52|2343.77|2343.27|52
1642597380000|2022-01-19 13:03:00|2343.9|2343.4|2344.15|2343.65|2344.15|2343.65|2343.77|2343.27|26
1642597390000|2022-01-19 13:03:10|2344.27|2343.77|2344.15|2343.65|2344.27|2343.77|2344.02|2343.52|8
1642597400000|2022-01-19 13:03:20|2344.27|2343.77|2344.15|2343.65|2344.4|2343.9|2344.15|2343.65|48
1642597410000|2022-01-19 13:03:30|2344.27|2343.77|2344.27|2343.77|2344.4|2343.9|2344.15|2343.65|4
1642597420000|2022-01-19 13:03:40|2344.4|2343.9|2344.9|2344.4|2344.9|2344.4|2344.27|2343.77|53
1642597430000|2022-01-19 13:03:50|2344.77|2344.27|2345.15|2344.65|2345.27|2344.77|2344.77|2344.27|76
1642597440000|2022-01-19 13:04:00|2345.02|2344.52|2345.4|2344.9|2345.4|2344.9|2345.02|2344.52|75
1642597450000|2022-01-19 13:04:10|2345.52|2345.02|2344.9|2344.4|2345.65|2345.15|2344.9|2344.4|165
1642597460000|2022-01-19 13:04:20|2344.77|2344.27|2344.65|2344.15|2344.9|2344.4|2344.4|2343.9|58
1642597470000|2022-01-19 13:04:30|||||||||5
1642597480000|2022-01-19 13:04:40|||||||||30
1642597490000|2022-01-19 13:04:50|2344.77|2344.27|2344.9|2344.4|2344.9|2344.4|2344.65|2344.15|20
1642597500000|2022-01-19 13:05:00|2344.77|2344.27|2344.9|2344.4|2344.9|2344.4|2344.65|2344.15|42
1642597510000|2022-01-19 13:05:10|2344.77|2344.27|2344.9|2344.4|2344.9|2344.4|2344.65|2344.15|27
1642597520000|2022-01-19 13:05:20|2345.02|2344.52|2344.9|2344.4|2345.15|2344.65|2344.9|2344.4|27
1642597530000|2022-01-19 13:05:30|2345.15|2344.65|2344.9|2344.4|2345.15|2344.65|2344.65|2344.15|87
1642597540000|2022-01-19 13:05:40|2345.02|2344.52|2345.4|2344.9|2345.52|2345.02|2345.02|2344.52|31
1642597550000|2022-01-19 13:05:50|2345.52|2345.02|2345.65|2345.15|2345.65|2345.15|2345.52|2345.02|18
1642597560000|2022-01-19 13:06:00|2345.9|2345.4|2345.65|2345.15|2345.9|2345.4|2345.65|2345.15|96
1642597570000|2022-01-19 13:06:10|2345.52|2345.02|2345.15|2344.65|2345.52|2345.02|2345.15|2344.65|33
1642597580000|2022-01-19 13:06:20|2345.02|2344.52|2345.15|2344.65|2345.15|2344.65|2345.02|2344.52|13
1642597590000|2022-01-19 13:06:30|2345.27|2344.77|2345.15|2344.65|2345.4|2344.9|2345.15|2344.65|79
1642597600000|2022-01-19 13:06:40|2345.27|2344.77|2345.4|2344.9|2345.52|2345.02|2345.15|2344.65|21
1642597610000|2022-01-19 13:06:50|2345.65|2345.15|2345.65|2345.15|2345.65|2345.15|2345.65|2345.15|30
1642597620000|2022-01-19 13:07:00|2345.77|2345.27|2345.65|2345.15|2345.9|2345.4|2345.65|2345.15|5
1642597630000|2022-01-19 13:07:10|2345.4|2344.9|2345.65|2345.15|2345.65|2345.15|2345.4|2344.9|39
1642597640000|2022-01-19 13:07:20|2345.77|2345.27|2345.27|2344.77|2345.77|2345.27|2345.15|2344.65|61
1642597650000|2022-01-19 13:07:30|2345.15|2344.65|2345.4|2344.9|2345.4|2344.9|2345.15|2344.65|1
1642597660000|2022-01-19 13:07:40|2345.27|2344.77|2345.15|2344.65|2345.4|2344.9|2345.15|2344.65|34
1642597670000|2022-01-19 13:07:50|2345.27|2344.77|2345.4|2344.9|2345.4|2344.9|2345.15|2344.65|14
1642597680000|2022-01-19 13:08:00|2345.52|2345.02|2345.4|2344.9|2345.65|2345.15|2345.4|2344.9|50
1642597690000|2022-01-19 13:08:10|2345.15|2344.65|2345.15|2344.65|2345.15|2344.65|2345.15|2344.65|35
1642597700000|2022-01-19 13:08:20|2345.27|2344.77|2345.4|2344.9|2345.4|2344.9|2345.27|2344.77|16
1642597710000|2022-01-19 13:08:30|2345.27|2344.77|2345.15|2344.65|2345.27|2344.77|2345.15|2344.65|26
1642597720000|2022-01-19 13:08:40|||||||||9
1642597730000|2022-01-19 13:08:50|2345.27|2344.77|2345.65|2345.15|2345.65|2345.15|2345.15|2344.65|62
1642597740000|2022-01-19 13:09:00|2345.9|2345.4|2345.9|2345.4|2345.9|2345.4|2345.9|2345.4|42
1642597750000|2022-01-19 13:09:10|2346.02|2345.52|2346.15|2345.65|2346.15|2345.65|2346.02|2345.52|13
1642597760000|2022-01-19 13:09:20|2346.27|2345.77|2346.4|2345.9|2346.4|2345.9|2346.15|2345.65|40
1642597770000|2022-01-19 13:09:30|2346.27|2345.77|2346.4|2345.9|2346.4|2345.9|2346.15|2345.65|30
1642597780000|2022-01-19 13:09:40|||||||||7
1642597790000|2022-01-19 13:09:50|2346.15|2345.65|2346.4|2345.9|2346.4|2345.9|2346.15|2345.65|152
1642597800000|2022-01-19 13:10:00|2346.52|2346.02|2346.65|2346.15|2346.65|2346.15|2346.52|2346.02|61
1642597810000|2022-01-19 13:10:10|||||||||21
1642597820000|2022-01-19 13:10:20|2346.77|2346.27|2346.9|2346.4|2346.9|2346.4|2346.77|2346.27|28
1642597830000|2022-01-19 13:10:30|2346.77|2346.27|2346.4|2345.9|2346.9|2346.4|2346.4|2345.9|76
1642597840000|2022-01-19 13:10:40|2346.52|2346.02|2346.4|2345.9|2346.65|2346.15|2346.27|2345.77|63
1642597850000|2022-01-19 13:10:50|2346.27|2345.77|2346.4|2345.9|2346.4|2345.9|2346.15|2345.65|63
1642597860000|2022-01-19 13:11:00|2346.27|2345.77|2346.52|2346.02|2346.52|2346.02|2346.27|2345.77|11
1642597870000|2022-01-19 13:11:10|2346.65|2346.15|2346.65|2346.15|2346.9|2346.4|2346.65|2346.15|78
1642597880000|2022-01-19 13:11:20|2346.52|2346.02|2346.4|2345.9|2346.65|2346.15|2346.4|2345.9|25
1642597890000|2022-01-19 13:11:30|2346.15|2345.65|2346.4|2345.9|2346.4|2345.9|2346.15|2345.65|47
1642597900000|2022-01-19 13:11:40|2346.52|2346.02|2346.65|2346.15|2346.65|2346.15|2346.52|2346.02|10
1642597910000|2022-01-19 13:11:50|||||||||27
1642597920000|2022-01-19 13:12:00|2346.77|2346.27|2346.65|2346.15|2346.77|2346.27|2346.4|2345.9|106
1642597930000|2022-01-19 13:12:10|2346.77|2346.27|2346.65|2346.15|2347.15|2346.65|2346.65|2346.15|105
1642597940000|2022-01-19 13:12:20|2346.77|2346.27|2346.4|2345.9|2346.77|2346.27|2346.4|2345.9|15
1642597950000|2022-01-19 13:12:30|2346.52|2346.02|2346.65|2346.15|2346.77|2346.27|2346.52|2346.02|29
1642597960000|2022-01-19 13:12:40|2346.77|2346.27|2347.02|2346.52|2347.02|2346.52|2346.77|2346.27|114
1642597970000|2022-01-19 13:12:50|2346.9|2346.4|2346.9|2346.4|2347.15|2346.65|2346.9|2346.4|21
1642597980000|2022-01-19 13:13:00|2347.02|2346.52|2346.9|2346.4|2347.15|2346.65|2346.9|2346.4|46
1642597990000|2022-01-19 13:13:10|2347.02|2346.52|2347.15|2346.65|2347.15|2346.65|2346.9|2346.4|57
1642598000000|2022-01-19 13:13:20|2347.27|2346.77|2347.4|2346.9|2347.65|2347.15|2347.27|2346.77|53
1642598010000|2022-01-19 13:13:30|2347.52|2347.02|2347.65|2347.15|2347.65|2347.15|2347.52|2347.02|33
1642598020000|2022-01-19 13:13:40|||||||||18
1642598030000|2022-01-19 13:13:50|2347.77|2347.27|2347.9|2347.4|2347.9|2347.4|2347.77|2347.27|18
1642598040000|2022-01-19 13:14:00|2347.65|2347.15|2347.65|2347.15|2347.65|2347.15|2347.52|2347.02|139
1642598050000|2022-01-19 13:14:10|2347.52|2347.02|2347.4|2346.9|2347.65|2347.15|2347.4|2346.9|71
1642598060000|2022-01-19 13:14:20|2347.52|2347.02|2347.65|2347.15|2347.9|2347.4|2347.4|2346.9|22
1642598070000|2022-01-19 13:14:30|2347.4|2346.9|2347.4|2346.9|2347.52|2347.02|2347.4|2346.9|42
1642598080000|2022-01-19 13:14:40|2347.27|2346.77|2347.4|2346.9|2347.4|2346.9|2347.15|2346.65|26
1642598090000|2022-01-19 13:14:50|||||||||35
1642598100000|2022-01-19 13:15:00|2347.27|2346.77|2347.15|2346.65|2347.4|2346.9|2347.15|2346.65|41
1642598110000|2022-01-19 13:15:10|||||||||45
1642598120000|2022-01-19 13:15:20|2346.9|2346.4|2346.52|2346.02|2346.9|2346.4|2346.4|2345.9|86
1642598130000|2022-01-19 13:15:30|2346.65|2346.15|2346.65|2346.15|2346.65|2346.15|2346.65|2346.15|33
1642598140000|2022-01-19 13:15:40|2346.77|2346.27|2346.9|2346.4|2346.9|2346.4|2346.77|2346.27|33
1642598150000|2022-01-19 13:15:50|2346.77|2346.27|2346.9|2346.4|2347.02|2346.52|2346.77|2346.27|47
1642598160000|2022-01-19 13:16:00|2347.02|2346.52|2346.9|2346.4|2347.02|2346.52|2346.9|2346.4|41
1642598170000|2022-01-19 13:16:10|2347.02|2346.52|2347.02|2346.52|2347.15|2346.65|2346.9|2346.4|24
1642598180000|2022-01-19 13:16:20|2346.9|2346.4|2347.02|2346.52|2347.15|2346.65|2346.9|2346.4|39
1642598190000|2022-01-19 13:16:30|2347.15|2346.65|2347.15|2346.65|2347.4|2346.9|2346.9|2346.4|68
1642598200000|2022-01-19 13:16:40|||||||||5884
1642598210000|2022-01-19 13:16:50|2347.4|2346.9|2347.4|2346.9|2347.4|2346.9|2347.4|2346.9|40
1642598220000|2022-01-19 13:17:00|2347.52|2347.02|2347.4|2346.9|2347.65|2347.15|2347.4|2346.9|49
1642598230000|2022-01-19 13:17:10|2347.52|2347.02|2347.65|2347.15|2347.65|2347.15|2347.4|2346.9|48
1642598240000|2022-01-19 13:17:20|2347.9|2347.4|2347.9|2347.4|2347.9|2347.4|2347.9|2347.4|34
1642598250000|2022-01-19 13:17:30|2348.02|2347.52|2347.9|2347.4|2348.15|2347.65|2347.9|2347.4|40
1642598260000|2022-01-19 13:17:40|2348.02|2347.52|2348.15|2347.65|2348.15|2347.65|2347.9|2347.4|46
1642598270000|2022-01-19 13:17:50|2348.02|2347.52|2347.65|2347.15|2348.02|2347.52|2347.65|2347.15|46
1642598280000|2022-01-19 13:18:00|2347.4|2346.9|2347.65|2347.15|2347.65|2347.15|2347.4|2346.9|44
1642598290000|2022-01-19 13:18:10|2347.9|2347.4|2347.65|2347.15|2347.9|2347.4|2347.65|2347.15|54
1642598300000|2022-01-19 13:18:20|2347.77|2347.27|2347.65|2347.15|2347.77|2347.27|2347.4|2346.9|40
1642598310000|2022-01-19 13:18:30|2347.52|2347.02|2347.9|2347.4|2347.9|2347.4|2347.52|2347.02|30
1642598320000|2022-01-19 13:18:40|2348.02|2347.52|2348.15|2347.65|2348.27|2347.77|2348.02|2347.52|33
1642598330000|2022-01-19 13:18:50|2347.9|2347.4|2348.4|2347.9|2348.4|2347.9|2347.9|2347.4|37
1642598340000|2022-01-19 13:19:00|2348.27|2347.77|2347.9|2347.4|2348.4|2347.9|2347.65|2347.15|149
1642598350000|2022-01-19 13:19:10|2347.77|2347.27|2347.9|2347.4|2347.9|2347.4|2347.77|2347.27|41
1642598360000|2022-01-19 13:19:20|2347.77|2347.27|2347.65|2347.15|2347.9|2347.4|2347.65|2347.15|15
1642598370000|2022-01-19 13:19:30|2347.52|2347.02|2347.4|2346.9|2347.52|2347.02|2347.15|2346.65|98
1642598380000|2022-01-19 13:19:40|2347.15|2346.65|2347.52|2347.02|2347.65|2347.15|2347.15|2346.65|54
1642598390000|2022-01-19 13:19:50|2347.4|2346.9|2347.65|2347.15|2347.65|2347.15|2347.4|2346.9|17
1642598400000|2022-01-19 13:20:00|2347.52|2347.02|2347.65|2347.15|2347.65|2347.15|2347.4|2346.9|23
1642598410000|2022-01-19 13:20:10|2347.77|2347.27|2347.65|2347.15|2347.9|2347.4|2347.52|2347.02|45
1642598420000|2022-01-19 13:20:20|||||||||18
1642598430000|2022-01-19 13:20:30|2347.52|2347.02|2347.4|2346.9|2347.65|2347.15|2347.4|2346.9|36
1642598440000|2022-01-19 13:20:40|2347.27|2346.77|2347.4|2346.9|2347.4|2346.9|2347.15|2346.65|51
1642598450000|2022-01-19 13:20:50|2347.65|2347.15|2347.65|2347.15|2347.65|2347.15|2347.52|2347.02|49
1642598460000|2022-01-19 13:21:00|2347.52|2347.02|2347.65|2347.15|2347.65|2347.15|2347.52|2347.02|7
1642598470000|2022-01-19 13:21:10|2347.52|2347.02|2347.27|2346.77|2347.65|2347.15|2347.15|2346.65|40
1642598480000|2022-01-19 13:21:20|2347.4|2346.9|2347.15|2346.65|2347.4|2346.9|2347.15|2346.65|24
1642598490000|2022-01-19 13:21:30|2347.27|2346.77|2347.4|2346.9|2347.4|2346.9|2347.15|2346.65|44
1642598500000|2022-01-19 13:21:40|2347.52|2347.02|2347.4|2346.9|2347.52|2347.02|2347.4|2346.9|45
1642598510000|2022-01-19 13:21:50|2347.52|2347.02|2347.52|2347.02|2347.52|2347.02|2347.52|2347.02|22
1642598520000|2022-01-19 13:22:00|2347.65|2347.15|2347.65|2347.15|2347.65|2347.15|2347.65|2347.15|19
1642598530000|2022-01-19 13:22:10|2347.52|2347.02|2347.52|2347.02|2347.65|2347.15|2347.52|2347.02|29
1642598540000|2022-01-19 13:22:20|2347.65|2347.15|2347.4|2346.9|2347.65|2347.15|2347.4|2346.9|16
1642598550000|2022-01-19 13:22:30|2347.27|2346.77|2347.4|2346.9|2347.4|2346.9|2347.27|2346.77|32
1642598560000|2022-01-19 13:22:40|2347.52|2347.02|2347.65|2347.15|2347.65|2347.15|2347.52|2347.02|13
1642598570000|2022-01-19 13:22:50|2347.9|2347.4|2347.65|2347.15|2347.9|2347.4|2347.65|2347.15|27
1642598580000|2022-01-19 13:23:00|2347.77|2347.27|2347.9|2347.4|2347.9|2347.4|2347.65|2347.15|10
1642598590000|2022-01-19 13:23:10|2347.65|2347.15|2347.65|2347.15|2347.9|2347.4|2347.65|2347.15|35
1642598600000|2022-01-19 13:23:20|2347.9|2347.4|2347.9|2347.4|2347.9|2347.4|2347.77|2347.27|34
1642598610000|2022-01-19 13:23:30|2348.02|2347.52|2348.52|2348.02|2348.52|2348.02|2348.02|2347.52|83
1642598620000|2022-01-19 13:23:40|2348.65|2348.15|2348.9|2348.4|2348.9|2348.4|2348.52|2348.02|52
1642598630000|2022-01-19 13:23:50|2348.65|2348.15|2348.4|2347.9|2348.65|2348.15|2348.27|2347.77|42
1642598640000|2022-01-19 13:24:00|||||||||27
1642598650000|2022-01-19 13:24:10|2348.27|2347.77|2348.15|2347.65|2348.4|2347.9|2348.15|2347.65|50
1642598660000|2022-01-19 13:24:20|2347.9|2347.4|2348.15|2347.65|2348.15|2347.65|2347.9|2347.4|30
1642598670000|2022-01-19 13:24:30|2348.02|2347.52|2348.15|2347.65|2348.15|2347.65|2348.02|2347.52|47
1642598680000|2022-01-19 13:24:40|2348.02|2347.52|2347.9|2347.4|2348.15|2347.65|2347.9|2347.4|15
1642598690000|2022-01-19 13:24:50|2347.77|2347.27|2347.9|2347.4|2347.9|2347.4|2347.77|2347.27|43
1642598700000|2022-01-19 13:25:00|2348.15|2347.65|2348.65|2348.15|2348.9|2348.4|2348.15|2347.65|82
1642598710000|2022-01-19 13:25:10|||||||||11
1642598720000|2022-01-19 13:25:20|2348.9|2348.4|2348.9|2348.4|2349.15|2348.65|2348.9|2348.4|97
1642598730000|2022-01-19 13:25:30|2348.77|2348.27|2348.65|2348.15|2349.15|2348.65|2348.65|2348.15|57
1642598740000|2022-01-19 13:25:40|2348.52|2348.02|2348.65|2348.15|2348.65|2348.15|2348.52|2348.02|55
1642598750000|2022-01-19 13:25:50|2348.77|2348.27|2348.9|2348.4|2348.9|2348.4|2348.65|2348.15|13
1642598760000|2022-01-19 13:26:00|2348.77|2348.27|2348.9|2348.4|2348.9|2348.4|2348.77|2348.27|34
1642598770000|2022-01-19 13:26:10|2349.02|2348.52|2348.9|2348.4|2349.15|2348.65|2348.9|2348.4|33
1642598780000|2022-01-19 13:26:20|2349.15|2348.65|2348.9|2348.4|2349.15|2348.65|2348.9|2348.4|39
1642598790000|2022-01-19 13:26:30|2349.02|2348.52|2349.15|2348.65|2349.15|2348.65|2348.9|2348.4|47
1642598800000|2022-01-19 13:26:40|2348.9|2348.4|2349.15|2348.65|2349.15|2348.65|2348.9|2348.4|34
1642598810000|2022-01-19 13:26:50|2349.27|2348.77|2349.27|2348.77|2349.4|2348.9|2349.27|2348.77|40
1642598820000|2022-01-19 13:27:00|2349.15|2348.65|2349.4|2348.9|2349.52|2349.02|2349.15|2348.65|30
1642598830000|2022-01-19 13:27:10|2349.52|2349.02|2349.4|2348.9|2349.52|2349.02|2349.4|2348.9|30
1642598840000|2022-01-19 13:27:20|2349.27|2348.77|2349.4|2348.9|2349.4|2348.9|2349.15|2348.65|61
1642598850000|2022-01-19 13:27:30|||||||||13
1642598860000|2022-01-19 13:27:40|2349.52|2349.02|2349.15|2348.65|2349.52|2349.02|2349.15|2348.65|68
1642598870000|2022-01-19 13:27:50|2348.9|2348.4|2349.02|2348.52|2349.15|2348.65|2348.9|2348.4|18
1642598880000|2022-01-19 13:28:00|2349.15|2348.65|2349.15|2348.65|2349.4|2348.9|2349.02|2348.52|53
1642598890000|2022-01-19 13:28:10|2349.02|2348.52|2348.9|2348.4|2349.02|2348.52|2348.9|2348.4|10
1642598900000|2022-01-19 13:28:20|2348.77|2348.27|2348.65|2348.15|2348.77|2348.27|2348.65|2348.15|40
1642598910000|2022-01-19 13:28:30|2348.77|2348.27|2348.65|2348.15|2348.77|2348.27|2348.65|2348.15|15
1642598920000|2022-01-19 13:28:40|2348.77|2348.27|2348.9|2348.4|2348.9|2348.4|2348.77|2348.27|20
1642598930000|2022-01-19 13:28:50|2349.15|2348.65|2348.9|2348.4|2349.15|2348.65|2348.9|2348.4|18
1642598940000|2022-01-19 13:29:00|2348.77|2348.27|2349.15|2348.65|2349.15|2348.65|2348.65|2348.15|38
1642598950000|2022-01-19 13:29:10|||||||||7
1642598960000|2022-01-19 13:29:20|2349.27|2348.77|2349.27|2348.77|2349.4|2348.9|2349.15|2348.65|38
1642598970000|2022-01-19 13:29:30|2349.4|2348.9|2349.27|2348.77|2349.4|2348.9|2349.27|2348.77|10
1642598980000|2022-01-19 13:29:40|2349.4|2348.9|2349.4|2348.9|2349.65|2349.15|2349.27|2348.77|101
1642598990000|2022-01-19 13:29:50|2349.52|2349.02|2349.65|2349.15|2349.65|2349.15|2349.52|2349.02|11
1642599000000|2022-01-19 13:30:00|2349.52|2349.02|2349.9|2349.4|2349.9|2349.4|2349.4|2348.9|26
1642599010000|2022-01-19 13:30:10|2349.77|2349.27|2350.15|2349.65|2350.27|2349.77|2349.77|2349.27|69
1642599020000|2022-01-19 13:30:20|2350.27|2349.77|2350.4|2349.9|2350.65|2350.15|2350.15|2349.65|60
1642599030000|2022-01-19 13:30:30|2350.27|2349.77|2350.4|2349.9|2350.4|2349.9|2350.15|2349.65|42
1642599040000|2022-01-19 13:30:40|2350.27|2349.77|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|22
1642599050000|2022-01-19 13:30:50|2350.27|2349.77|2350.15|2349.65|2350.4|2349.9|2350.02|2349.52|46
1642599060000|2022-01-19 13:31:00|2350.27|2349.77|2350.02|2349.52|2350.4|2349.9|2349.9|2349.4|62
1642599070000|2022-01-19 13:31:10|2349.9|2349.4|2349.9|2349.4|2350.02|2349.52|2349.77|2349.27|28
1642599080000|2022-01-19 13:31:20|2349.65|2349.15|2349.77|2349.27|2349.77|2349.27|2349.15|2348.65|55
1642599090000|2022-01-19 13:31:30|2349.65|2349.15|2349.65|2349.15|2349.65|2349.15|2349.4|2348.9|19
1642599100000|2022-01-19 13:31:40|2349.4|2348.9|2349.9|2349.4|2349.9|2349.4|2349.4|2348.9|119
1642599110000|2022-01-19 13:31:50|2349.77|2349.27|2349.77|2349.27|2349.9|2349.4|2349.65|2349.15|35
1642599120000|2022-01-19 13:32:00|2349.9|2349.4|2349.9|2349.4|2350.02|2349.52|2349.9|2349.4|51
1642599130000|2022-01-19 13:32:10|2349.77|2349.27|2350.15|2349.65|2350.15|2349.65|2349.77|2349.27|46
1642599140000|2022-01-19 13:32:20|2350.27|2349.77|2350.4|2349.9|2350.52|2350.02|2350.27|2349.77|59
1642599150000|2022-01-19 13:32:30|2350.52|2350.02|2350.65|2350.15|2350.77|2350.27|2350.4|2349.9|22
1642599160000|2022-01-19 13:32:40|2350.77|2350.27|2351.15|2350.65|2351.15|2350.65|2350.77|2350.27|16
1642599170000|2022-01-19 13:32:50|2351.27|2350.77|2351.52|2351.02|2351.52|2351.02|2351.15|2350.65|51
1642599180000|2022-01-19 13:33:00|2351.65|2351.15|2351.4|2350.9|2351.65|2351.15|2351.4|2350.9|63
1642599190000|2022-01-19 13:33:10|2351.52|2351.02|2351.02|2350.52|2351.65|2351.15|2350.9|2350.4|98
1642599200000|2022-01-19 13:33:20|2351.15|2350.65|2350.9|2350.4|2351.4|2350.9|2350.9|2350.4|58
1642599210000|2022-01-19 13:33:30|2351.02|2350.52|2351.15|2350.65|2351.15|2350.65|2351.02|2350.52|35
1642599220000|2022-01-19 13:33:40|2350.9|2350.4|2350.9|2350.4|2351.15|2350.65|2350.9|2350.4|40
1642599230000|2022-01-19 13:33:50|2351.15|2350.65|2351.65|2351.15|2351.65|2351.15|2351.15|2350.65|22
1642599240000|2022-01-19 13:34:00|2351.52|2351.02|2351.65|2351.15|2351.65|2351.15|2351.4|2350.9|62
1642599250000|2022-01-19 13:34:10|2351.77|2351.27|2351.15|2350.65|2351.9|2351.4|2351.15|2350.65|20
1642599260000|2022-01-19 13:34:20|2351.27|2350.77|2351.52|2351.02|2351.9|2351.4|2351.27|2350.77|47
1642599270000|2022-01-19 13:34:30|2351.65|2351.15|2351.15|2350.65|2351.65|2351.15|2351.15|2350.65|11
1642599280000|2022-01-19 13:34:40|2350.9|2350.4|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|78
1642599290000|2022-01-19 13:34:50|2350.77|2350.27|2350.9|2350.4|2350.9|2350.4|2350.77|2350.27|41
1642599300000|2022-01-19 13:35:00|2351.02|2350.52|2351.15|2350.65|2351.4|2350.9|2351.02|2350.52|41
1642599310000|2022-01-19 13:35:10|2351.02|2350.52|2351.15|2350.65|2351.4|2350.9|2351.02|2350.52|20
1642599320000|2022-01-19 13:35:20|2351.4|2350.9|2351.4|2350.9|2351.4|2350.9|2351.27|2350.77|46
1642599330000|2022-01-19 13:35:30|2351.27|2350.77|2351.4|2350.9|2351.4|2350.9|2351.27|2350.77|17
1642599340000|2022-01-19 13:35:40|2351.52|2351.02|2351.65|2351.15|2351.65|2351.15|2351.52|2351.02|36
1642599350000|2022-01-19 13:35:50|2351.77|2351.27|2351.65|2351.15|2351.77|2351.27|2351.65|2351.15|52
1642599360000|2022-01-19 13:36:00|2351.4|2350.9|2351.65|2351.15|2351.65|2351.15|2351.4|2350.9|93
1642599370000|2022-01-19 13:36:10|2351.9|2351.4|2351.52|2351.02|2351.9|2351.4|2351.4|2350.9|19
1642599380000|2022-01-19 13:36:20|2351.4|2350.9|2351.65|2351.15|2351.65|2351.15|2351.4|2350.9|9
1642599390000|2022-01-19 13:36:30|2351.52|2351.02|2351.65|2351.15|2351.9|2351.4|2351.52|2351.02|29
1642599400000|2022-01-19 13:36:40|2351.4|2350.9|2351.52|2351.02|2351.65|2351.15|2351.4|2350.9|47
1642599410000|2022-01-19 13:36:50|2351.65|2351.15|2351.77|2351.27|2351.77|2351.27|2351.4|2350.9|79
1642599420000|2022-01-19 13:37:00|2351.9|2351.4|2351.9|2351.4|2351.9|2351.4|2351.65|2351.15|73
1642599430000|2022-01-19 13:37:10|2351.77|2351.27|2351.77|2351.27|2351.9|2351.4|2351.77|2351.27|52
1642599440000|2022-01-19 13:37:20|2351.9|2351.4|2351.9|2351.4|2351.9|2351.4|2351.77|2351.27|76
1642599450000|2022-01-19 13:37:30|2351.77|2351.27|2351.77|2351.27|2351.9|2351.4|2351.65|2351.15|38
1642599460000|2022-01-19 13:37:40|2351.9|2351.4|2351.77|2351.27|2352.02|2351.52|2351.77|2351.27|207
1642599470000|2022-01-19 13:37:50|2351.65|2351.15|2351.52|2351.02|2351.65|2351.15|2351.4|2350.9|32
1642599480000|2022-01-19 13:38:00|2351.65|2351.15|2350.9|2350.4|2351.65|2351.15|2350.9|2350.4|93
1642599490000|2022-01-19 13:38:10|2351.02|2350.52|2351.4|2350.9|2351.4|2350.9|2351.02|2350.52|64
1642599500000|2022-01-19 13:38:20|2351.27|2350.77|2351.4|2350.9|2351.4|2350.9|2351.15|2350.65|18
1642599510000|2022-01-19 13:38:30|2351.15|2350.65|2350.65|2350.15|2351.15|2350.65|2350.65|2350.15|15
1642599520000|2022-01-19 13:38:40|2350.77|2350.27|2350.9|2350.4|2351.02|2350.52|2350.65|2350.15|40
1642599530000|2022-01-19 13:38:50|||||||||8
1642599540000|2022-01-19 13:39:00|2350.77|2350.27|2350.65|2350.15|2350.77|2350.27|2350.65|2350.15|18
1642599550000|2022-01-19 13:39:10|2350.4|2349.9|2350.65|2350.15|2350.65|2350.15|2350.4|2349.9|39
1642599560000|2022-01-19 13:39:20|2350.77|2350.27|2350.65|2350.15|2350.77|2350.27|2350.65|2350.15|28
1642599570000|2022-01-19 13:39:30|||||||||39
1642599580000|2022-01-19 13:39:40|||||||||16
1642599590000|2022-01-19 13:39:50|2350.4|2349.9|2350.65|2350.15|2350.65|2350.15|2350.4|2349.9|9
1642599600000|2022-01-19 13:40:00|2350.52|2350.02|2350.65|2350.15|2350.65|2350.15|2350.52|2350.02|45
1642599610000|2022-01-19 13:40:10|2350.9|2350.4|2350.65|2350.15|2350.9|2350.4|2350.65|2350.15|63
1642599620000|2022-01-19 13:40:20|2350.77|2350.27|2350.65|2350.15|2350.9|2350.4|2350.65|2350.15|50
1642599630000|2022-01-19 13:40:30|2350.9|2350.4|2350.9|2350.4|2350.9|2350.4|2350.9|2350.4|12
1642599640000|2022-01-19 13:40:40|2350.65|2350.15|2350.65|2350.15|2350.65|2350.15|2350.4|2349.9|66
1642599650000|2022-01-19 13:40:50|2350.77|2350.27|2350.65|2350.15|2350.77|2350.27|2350.4|2349.9|33
1642599660000|2022-01-19 13:41:00|2350.52|2350.02|2350.65|2350.15|2350.65|2350.15|2350.52|2350.02|40
1642599670000|2022-01-19 13:41:10|2350.77|2350.27|2351.15|2350.65|2351.15|2350.65|2350.77|2350.27|49
1642599680000|2022-01-19 13:41:20|2351.02|2350.52|2350.9|2350.4|2351.15|2350.65|2350.9|2350.4|4
1642599690000|2022-01-19 13:41:30|2351.15|2350.65|2350.9|2350.4|2351.15|2350.65|2350.9|2350.4|20
1642599700000|2022-01-19 13:41:40|2351.02|2350.52|2351.27|2350.77|2351.27|2350.77|2351.02|2350.52|54
1642599710000|2022-01-19 13:41:50|2351.15|2350.65|2351.15|2350.65|2351.27|2350.77|2350.9|2350.4|15
1642599720000|2022-01-19 13:42:00|2351.02|2350.52|2350.9|2350.4|2351.15|2350.65|2350.9|2350.4|106
1642599730000|2022-01-19 13:42:10|2351.02|2350.52|2350.9|2350.4|2351.02|2350.52|2350.9|2350.4|12
1642599740000|2022-01-19 13:42:20|2351.02|2350.52|2351.4|2350.9|2351.4|2350.9|2351.02|2350.52|32
1642599750000|2022-01-19 13:42:30|2351.52|2351.02|2351.4|2350.9|2351.65|2351.15|2351.4|2350.9|17
1642599760000|2022-01-19 13:42:40|2351.27|2350.77|2351.4|2350.9|2351.4|2350.9|2351.27|2350.77|91
1642599770000|2022-01-19 13:42:50|||||||||12
1642599780000|2022-01-19 13:43:00|2351.15|2350.65|2351.27|2350.77|2351.27|2350.77|2351.15|2350.65|42
1642599790000|2022-01-19 13:43:10|2351.15|2350.65|2351.4|2350.9|2351.4|2350.9|2351.15|2350.65|67
1642599800000|2022-01-19 13:43:20|2351.27|2350.77|2351.15|2350.65|2351.4|2350.9|2351.15|2350.65|33
1642599810000|2022-01-19 13:43:30|2351.27|2350.77|2351.15|2350.65|2351.4|2350.9|2351.15|2350.65|113
1642599820000|2022-01-19 13:43:40|2351.27|2350.77|2351.4|2350.9|2351.4|2350.9|2351.27|2350.77|50
1642599830000|2022-01-19 13:43:50|2351.27|2350.77|2350.9|2350.4|2351.4|2350.9|2350.9|2350.4|34
1642599840000|2022-01-19 13:44:00|2350.65|2350.15|2349.9|2349.4|2350.65|2350.15|2349.9|2349.4|66
1642599850000|2022-01-19 13:44:10|2349.77|2349.27|2349.77|2349.27|2349.9|2349.4|2349.77|2349.27|56
1642599860000|2022-01-19 13:44:20|2349.9|2349.4|2350.15|2349.65|2350.15|2349.65|2349.77|2349.27|45
1642599870000|2022-01-19 13:44:30|2349.9|2349.4|2349.65|2349.15|2349.9|2349.4|2349.65|2349.15|26
1642599880000|2022-01-19 13:44:40|2349.52|2349.02|2349.15|2348.65|2349.52|2349.02|2349.15|2348.65|39
1642599890000|2022-01-19 13:44:50|2349.27|2348.77|2349.27|2348.77|2349.4|2348.9|2349.15|2348.65|36
1642599900000|2022-01-19 13:45:00|2349.4|2348.9|2349.9|2349.4|2349.9|2349.4|2349.4|2348.9|63
1642599910000|2022-01-19 13:45:10|2350.02|2349.52|2350.15|2349.65|2350.15|2349.65|2349.9|2349.4|37
1642599920000|2022-01-19 13:45:20|2350.27|2349.77|2350.4|2349.9|2350.52|2350.02|2350.27|2349.77|39
1642599930000|2022-01-19 13:45:30|2350.27|2349.77|2350.27|2349.77|2350.27|2349.77|2350.15|2349.65|21
1642599940000|2022-01-19 13:45:40|2350.4|2349.9|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|31
1642599950000|2022-01-19 13:45:50|2350.02|2349.52|2350.15|2349.65|2350.15|2349.65|2350.02|2349.52|16
1642599960000|2022-01-19 13:46:00|2350.4|2349.9|2350.65|2350.15|2350.65|2350.15|2350.4|2349.9|79
1642599970000|2022-01-19 13:46:10|2350.77|2350.27|2350.4|2349.9|2350.77|2350.27|2350.4|2349.9|44
1642599980000|2022-01-19 13:46:20|2350.27|2349.77|2350.27|2349.77|2350.4|2349.9|2350.15|2349.65|26
1642599990000|2022-01-19 13:46:30|2350.15|2349.65|2350.4|2349.9|2350.4|2349.9|2350.15|2349.65|37
1642600000000|2022-01-19 13:46:40|2350.15|2349.65|2350.15|2349.65|2350.15|2349.65|2350.15|2349.65|32
1642600010000|2022-01-19 13:46:50|||||||||41
1642600020000|2022-01-19 13:47:00|2350.27|2349.77|2350.4|2349.9|2350.4|2349.9|2350.27|2349.77|77
1642600030000|2022-01-19 13:47:10|2350.27|2349.77|2350.15|2349.65|2350.27|2349.77|2350.15|2349.65|19
1642600040000|2022-01-19 13:47:20|2350.27|2349.77|2350.27|2349.77|2350.27|2349.77|2350.15|2349.65|57
1642600050000|2022-01-19 13:47:30|2350.15|2349.65|2350.4|2349.9|2350.4|2349.9|2350.15|2349.65|22
1642600060000|2022-01-19 13:47:40|2350.27|2349.77|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|52
1642600070000|2022-01-19 13:47:50|2350.27|2349.77|2350.65|2350.15|2350.65|2350.15|2350.27|2349.77|14
1642600080000|2022-01-19 13:48:00|2350.52|2350.02|2350.4|2349.9|2350.65|2350.15|2350.4|2349.9|26
1642600090000|2022-01-19 13:48:10|2350.52|2350.02|2350.4|2349.9|2350.65|2350.15|2350.4|2349.9|29
1642600100000|2022-01-19 13:48:20|2350.27|2349.77|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|4
1642600110000|2022-01-19 13:48:30|2350.27|2349.77|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|11
1642600120000|2022-01-19 13:48:40|2350.27|2349.77|2350.65|2350.15|2350.65|2350.15|2350.27|2349.77|30
1642600130000|2022-01-19 13:48:50|2351.02|2350.52|2351.15|2350.65|2351.27|2350.77|2351.02|2350.52|62
1642600140000|2022-01-19 13:49:00|2351.02|2350.52|2351.15|2350.65|2351.15|2350.65|2350.9|2350.4|31
1642600150000|2022-01-19 13:49:10|2351.27|2350.77|2351.15|2350.65|2351.4|2350.9|2351.02|2350.52|18
1642600160000|2022-01-19 13:49:20|2351.27|2350.77|2351.27|2350.77|2351.27|2350.77|2351.27|2350.77|22
1642600170000|2022-01-19 13:49:30|2351.15|2350.65|2351.15|2350.65|2351.4|2350.9|2351.15|2350.65|19
1642600180000|2022-01-19 13:49:40|2351.27|2350.77|2351.65|2351.15|2351.65|2351.15|2351.27|2350.77|59
1642600190000|2022-01-19 13:49:50|||||||||8
1642600200000|2022-01-19 13:50:00|2351.52|2351.02|2351.9|2351.4|2352.15|2351.65|2351.52|2351.02|51
1642600210000|2022-01-19 13:50:10|2352.02|2351.52|2352.15|2351.65|2352.4|2351.9|2351.9|2351.4|33
1642600220000|2022-01-19 13:50:20|2352.4|2351.9|2352.15|2351.65|2352.4|2351.9|2352.15|2351.65|71
1642600230000|2022-01-19 13:50:30|2352.02|2351.52|2351.9|2351.4|2352.02|2351.52|2351.9|2351.4|25
1642600240000|2022-01-19 13:50:40|2352.02|2351.52|2352.02|2351.52|2352.15|2351.65|2351.9|2351.4|49
1642600250000|2022-01-19 13:50:50|2352.15|2351.65|2352.15|2351.65|2352.4|2351.9|2352.15|2351.65|24
1642600260000|2022-01-19 13:51:00|2351.9|2351.4|2351.9|2351.4|2352.02|2351.52|2351.9|2351.4|39
1642600270000|2022-01-19 13:51:10|2351.65|2351.15|2351.4|2350.9|2351.65|2351.15|2351.4|2350.9|29
1642600280000|2022-01-19 13:51:20|2351.52|2351.02|2351.52|2351.02|2351.65|2351.15|2351.4|2350.9|16
1642600290000|2022-01-19 13:51:30|2351.4|2350.9|2351.4|2350.9|2351.4|2350.9|2351.27|2350.77|25
1642600300000|2022-01-19 13:51:40|2351.27|2350.77|2350.9|2350.4|2351.4|2350.9|2350.9|2350.4|52
1642600310000|2022-01-19 13:51:50|2351.02|2350.52|2350.9|2350.4|2351.15|2350.65|2350.9|2350.4|4
1642600320000|2022-01-19 13:52:00|2351.15|2350.65|2351.15|2350.65|2351.15|2350.65|2350.9|2350.4|27
1642600330000|2022-01-19 13:52:10|2350.9|2350.4|2351.15|2350.65|2351.15|2350.65|2350.9|2350.4|19
1642600340000|2022-01-19 13:52:20|2351.02|2350.52|2350.9|2350.4|2351.02|2350.52|2350.9|2350.4|17
1642600350000|2022-01-19 13:52:30|2351.15|2350.65|2351.02|2350.52|2351.4|2350.9|2350.9|2350.4|50
1642600360000|2022-01-19 13:52:40|2351.15|2350.65|2351.15|2350.65|2351.15|2350.65|2351.15|2350.65|1
1642600370000|2022-01-19 13:52:50|2351.27|2350.77|2351.4|2350.9|2351.4|2350.9|2351.27|2350.77|30
1642600380000|2022-01-19 13:53:00|2351.27|2350.77|2351.4|2350.9|2351.4|2350.9|2351.15|2350.65|51
1642600390000|2022-01-19 13:53:10|2351.27|2350.77|2351.4|2350.9|2351.4|2350.9|2351.27|2350.77|9
1642600400000|2022-01-19 13:53:20|2351.27|2350.77|2351.4|2350.9|2351.4|2350.9|2351.15|2350.65|25
1642600410000|2022-01-19 13:53:30|2351.27|2350.77|2351.4|2350.9|2351.4|2350.9|2351.27|2350.77|19
1642600420000|2022-01-19 13:53:40|2351.52|2351.02|2351.65|2351.15|2351.65|2351.15|2351.52|2351.02|25
1642600430000|2022-01-19 13:53:50|2351.77|2351.27|2351.65|2351.15|2351.77|2351.27|2351.65|2351.15|11
1642600440000|2022-01-19 13:54:00|2351.52|2351.02|2351.15|2350.65|2351.65|2351.15|2351.02|2350.52|68
1642600450000|2022-01-19 13:54:10|2351.02|2350.52|2351.02|2350.52|2351.15|2350.65|2351.02|2350.52|25
1642600460000|2022-01-19 13:54:20|2351.15|2350.65|2350.9|2350.4|2351.15|2350.65|2350.9|2350.4|53
1642600470000|2022-01-19 13:54:30|2350.77|2350.27|2350.65|2350.15|2350.77|2350.27|2350.65|2350.15|29
1642600480000|2022-01-19 13:54:40|2350.77|2350.27|2350.65|2350.15|2350.9|2350.4|2350.65|2350.15|11
1642600490000|2022-01-19 13:54:50|2350.77|2350.27|2350.65|2350.15|2350.9|2350.4|2350.65|2350.15|32
1642600500000|2022-01-19 13:55:00|2350.77|2350.27|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|26
1642600510000|2022-01-19 13:55:10|2351.02|2350.52|2350.9|2350.4|2351.15|2350.65|2350.9|2350.4|21
1642600520000|2022-01-19 13:55:20|2351.02|2350.52|2350.9|2350.4|2351.15|2350.65|2350.9|2350.4|18
1642600530000|2022-01-19 13:55:30|2350.65|2350.15|2350.4|2349.9|2350.65|2350.15|2350.4|2349.9|63
1642600540000|2022-01-19 13:55:40|2350.52|2350.02|2350.65|2350.15|2350.65|2350.15|2350.4|2349.9|36
1642600550000|2022-01-19 13:55:50|2350.52|2350.02|2350.65|2350.15|2350.65|2350.15|2350.52|2350.02|0
1642600560000|2022-01-19 13:56:00|2350.77|2350.27|2351.15|2350.65|2351.15|2350.65|2350.77|2350.27|41
1642600570000|2022-01-19 13:56:10|2351.02|2350.52|2350.9|2350.4|2351.02|2350.52|2350.9|2350.4|30
1642600580000|2022-01-19 13:56:20|2351.02|2350.52|2351.15|2350.65|2351.15|2350.65|2351.02|2350.52|4
1642600590000|2022-01-19 13:56:30|2351.27|2350.77|2351.65|2351.15|2351.65|2351.15|2351.27|2350.77|70
1642600600000|2022-01-19 13:56:40|2351.52|2351.02|2351.65|2351.15|2351.65|2351.15|2351.4|2350.9|26
1642600610000|2022-01-19 13:56:50|2351.9|2351.4|2351.77|2351.27|2351.9|2351.4|2351.65|2351.15|26
1642600620000|2022-01-19 13:57:00|2351.65|2351.15|2351.9|2351.4|2351.9|2351.4|2351.65|2351.15|36
1642600630000|2022-01-19 13:57:10|2352.02|2351.52|2352.15|2351.65|2352.4|2351.9|2351.9|2351.4|59
1642600640000|2022-01-19 13:57:20|2352.27|2351.77|2352.15|2351.65|2352.27|2351.77|2352.15|2351.65|47
1642600650000|2022-01-19 13:57:30|2352.02|2351.52|2351.9|2351.4|2352.15|2351.65|2351.9|2351.4|31
1642600660000|2022-01-19 13:57:40|2352.02|2351.52|2351.9|2351.4|2352.02|2351.52|2351.9|2351.4|7
1642600670000|2022-01-19 13:57:50|||||||||31
1642600680000|2022-01-19 13:58:00|2352.15|2351.65|2352.65|2352.15|2352.65|2352.15|2352.15|2351.65|22
1642600690000|2022-01-19 13:58:10|2352.77|2352.27|2352.65|2352.15|2352.77|2352.27|2352.4|2351.9|74
1642600700000|2022-01-19 13:58:20|2352.52|2352.02|2352.9|2352.4|2352.9|2352.4|2352.52|2352.02|32
1642600710000|2022-01-19 13:58:30|2353.15|2352.65|2353.27|2352.77|2353.27|2352.77|2353.15|2352.65|22
1642600720000|2022-01-19 13:58:40|2353.4|2352.9|2352.9|2352.4|2353.4|2352.9|2352.9|2352.4|43
1642600730000|2022-01-19 13:58:50|2353.15|2352.65|2353.15|2352.65|2353.15|2352.65|2353.02|2352.52|31
1642600740000|2022-01-19 13:59:00|2353.02|2352.52|2352.9|2352.4|2353.02|2352.52|2352.65|2352.15|79
1642600750000|2022-01-19 13:59:10|2352.77|2352.27|2352.65|2352.15|2352.77|2352.27|2352.65|2352.15|25
1642600760000|2022-01-19 13:59:20|2352.9|2352.4|2352.9|2352.4|2352.9|2352.4|2352.9|2352.4|8
1642600770000|2022-01-19 13:59:30|2353.02|2352.52|2353.15|2352.65|2353.15|2352.65|2352.9|2352.4|10
1642600780000|2022-01-19 13:59:40|2352.9|2352.4|2353.02|2352.52|2353.02|2352.52|2352.65|2352.15|48
1642600790000|2022-01-19 13:59:50|2352.9|2352.4|2353.15|2352.65|2353.15|2352.65|2352.65|2352.15|90
1642600800000|2022-01-19 14:00:00|2352.9|2352.4|2352.9|2352.4|2352.9|2352.4|2352.9|2352.4|33
1642600810000|2022-01-19 14:00:10|2352.65|2352.15|2352.65|2352.15|2352.77|2352.27|2352.65|2352.15|14
1642600820000|2022-01-19 14:00:20|2352.77|2352.27|2352.9|2352.4|2353.02|2352.52|2352.77|2352.27|6
1642600830000|2022-01-19 14:00:30|2352.65|2352.15|2352.65|2352.15|2352.65|2352.15|2352.4|2351.9|64
1642600840000|2022-01-19 14:00:40|2352.52|2352.02|2351.65|2351.15|2352.65|2352.15|2351.65|2351.15|28
1642600850000|2022-01-19 14:00:50|2351.9|2351.4|2351.65|2351.15|2351.9|2351.4|2351.65|2351.15|24
1642600860000|2022-01-19 14:01:00|2351.77|2351.27|2351.65|2351.15|2351.9|2351.4|2351.65|2351.15|18
1642600870000|2022-01-19 14:01:10|2351.52|2351.02|2351.65|2351.15|2351.65|2351.15|2351.52|2351.02|38
1642600880000|2022-01-19 14:01:20|2351.9|2351.4|2351.65|2351.15|2351.9|2351.4|2351.65|2351.15|33
1642600890000|2022-01-19 14:01:30|2351.77|2351.27|2351.9|2351.4|2351.9|2351.4|2351.65|2351.15|35
1642600900000|2022-01-19 14:01:40|2351.77|2351.27|2351.9|2351.4|2351.9|2351.4|2351.77|2351.27|4
1642600910000|2022-01-19 14:01:50|2351.65|2351.15|2351.77|2351.27|2351.77|2351.27|2351.65|2351.15|37
1642600920000|2022-01-19 14:02:00|2351.65|2351.15|2351.77|2351.27|2351.9|2351.4|2351.65|2351.15|36
1642600930000|2022-01-19 14:02:10|2351.65|2351.15|2351.77|2351.27|2351.77|2351.27|2351.65|2351.15|8
1642600940000|2022-01-19 14:02:20|2351.9|2351.4|2351.9|2351.4|2351.9|2351.4|2351.65|2351.15|94
1642600950000|2022-01-19 14:02:30|2351.77|2351.27|2351.65|2351.15|2351.77|2351.27|2351.65|2351.15|10
1642600960000|2022-01-19 14:02:40|2351.52|2351.02|2351.4|2350.9|2351.52|2351.02|2351.4|2350.9|22
1642600970000|2022-01-19 14:02:50|||||||||24
1642600980000|2022-01-19 14:03:00|2351.15|2350.65|2351.15|2350.65|2351.15|2350.65|2351.15|2350.65|23
1642600990000|2022-01-19 14:03:10|||||||||15
1642601000000|2022-01-19 14:03:20|2351.02|2350.52|2350.77|2350.27|2351.02|2350.52|2350.77|2350.27|15
1642601010000|2022-01-19 14:03:30|2350.9|2350.4|2350.65|2350.15|2350.9|2350.4|2350.65|2350.15|25
1642601020000|2022-01-19 14:03:40|||||||||26
1642601030000|2022-01-19 14:03:50|2350.52|2350.02|2350.65|2350.15|2350.77|2350.27|2350.52|2350.02|26
1642601040000|2022-01-19 14:04:00|2350.52|2350.02|2350.65|2350.15|2350.65|2350.15|2350.52|2350.02|14
1642601050000|2022-01-19 14:04:10|2350.77|2350.27|2350.65|2350.15|2350.77|2350.27|2350.52|2350.02|39
1642601060000|2022-01-19 14:04:20|2350.52|2350.02|2350.65|2350.15|2350.65|2350.15|2350.4|2349.9|27
1642601070000|2022-01-19 14:04:30|||||||||4
1642601080000|2022-01-19 14:04:40|2350.77|2350.27|2350.9|2350.4|2350.9|2350.4|2350.77|2350.27|53
1642601090000|2022-01-19 14:04:50|2350.77|2350.27|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|9
1642601100000|2022-01-19 14:05:00|||||||||24
1642601110000|2022-01-19 14:05:10|2350.77|2350.27|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|23
1642601120000|2022-01-19 14:05:20|2350.65|2350.15|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|51
1642601130000|2022-01-19 14:05:30|2350.77|2350.27|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|58
1642601140000|2022-01-19 14:05:40|2350.77|2350.27|2350.65|2350.15|2350.9|2350.4|2350.65|2350.15|32
1642601150000|2022-01-19 14:05:50|2350.9|2350.4|2350.77|2350.27|2350.9|2350.4|2350.77|2350.27|171
1642601160000|2022-01-19 14:06:00|2350.9|2350.4|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|17
1642601170000|2022-01-19 14:06:10|2351.02|2350.52|2351.02|2350.52|2351.02|2350.52|2351.02|2350.52|110
1642601180000|2022-01-19 14:06:20|2351.15|2350.65|2351.15|2350.65|2351.15|2350.65|2351.02|2350.52|8
1642601190000|2022-01-19 14:06:30|2350.9|2350.4|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|159
1642601200000|2022-01-19 14:06:40|||||||||35
1642601210000|2022-01-19 14:06:50|2351.15|2350.65|2351.15|2350.65|2351.15|2350.65|2351.15|2350.65|4
1642601220000|2022-01-19 14:07:00|2351.02|2350.52|2351.65|2351.15|2351.9|2351.4|2351.02|2350.52|149
1642601230000|2022-01-19 14:07:10|2351.77|2351.27|2351.65|2351.15|2351.9|2351.4|2351.65|2351.15|35
1642601240000|2022-01-19 14:07:20|2351.52|2351.02|2351.65|2351.15|2351.65|2351.15|2351.52|2351.02|13
1642601250000|2022-01-19 14:07:30|2351.4|2350.9|2351.4|2350.9|2351.4|2350.9|2351.4|2350.9|12
1642601260000|2022-01-19 14:07:40|2351.15|2350.65|2351.4|2350.9|2351.4|2350.9|2351.15|2350.65|40
1642601270000|2022-01-19 14:07:50|2351.27|2350.77|2351.4|2350.9|2351.65|2351.15|2351.27|2350.77|35
1642601280000|2022-01-19 14:08:00|2351.27|2350.77|2351.15|2350.65|2351.4|2350.9|2351.15|2350.65|47
1642601290000|2022-01-19 14:08:10|2351.02|2350.52|2350.9|2350.4|2351.02|2350.52|2350.9|2350.4|13
1642601300000|2022-01-19 14:08:20|2350.65|2350.15|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|26
1642601310000|2022-01-19 14:08:30|||||||||3
1642601320000|2022-01-19 14:08:40|2351.02|2350.52|2350.9|2350.4|2351.02|2350.52|2350.9|2350.4|87
1642601330000|2022-01-19 14:08:50|2351.15|2350.65|2351.15|2350.65|2351.15|2350.65|2351.15|2350.65|63
1642601340000|2022-01-19 14:09:00|2351.27|2350.77|2351.15|2350.65|2351.27|2350.77|2351.15|2350.65|23
1642601350000|2022-01-19 14:09:10|||||||||16
1642601360000|2022-01-19 14:09:20|||||||||10
1642601370000|2022-01-19 14:09:30|2351.02|2350.52|2351.02|2350.52|2351.02|2350.52|2351.02|2350.52|31
1642601380000|2022-01-19 14:09:40|2350.9|2350.4|2351.02|2350.52|2351.15|2350.65|2350.9|2350.4|20
1642601390000|2022-01-19 14:09:50|2351.15|2350.65|2350.4|2349.9|2351.15|2350.65|2350.4|2349.9|52
1642601400000|2022-01-19 14:10:00|2350.52|2350.02|2350.4|2349.9|2350.52|2350.02|2350.4|2349.9|22
1642601410000|2022-01-19 14:10:10|2350.52|2350.02|2350.52|2350.02|2350.65|2350.15|2350.4|2349.9|25
1642601420000|2022-01-19 14:10:20|2350.4|2349.9|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|16
1642601430000|2022-01-19 14:10:30|2350.27|2349.77|2350.4|2349.9|2350.4|2349.9|2350.15|2349.65|36
1642601440000|2022-01-19 14:10:40|2350.27|2349.77|2350.15|2349.65|2350.27|2349.77|2349.9|2349.4|53
1642601450000|2022-01-19 14:10:50|2350.02|2349.52|2350.15|2349.65|2350.15|2349.65|2350.02|2349.52|157
1642601460000|2022-01-19 14:11:00|2350.27|2349.77|2350.27|2349.77|2350.4|2349.9|2350.27|2349.77|25
1642601470000|2022-01-19 14:11:10|2350.4|2349.9|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|10
1642601490000|2022-01-19 14:11:30|2350.4|2349.9|2350.4|2349.9|2350.4|2349.9|2350.4|2349.9|23
1642601500000|2022-01-19 14:11:40|2350.27|2349.77|2350.27|2349.77|2350.4|2349.9|2350.15|2349.65|43
1642601510000|2022-01-19 14:11:50|2350.4|2349.9|2350.4|2349.9|2350.4|2349.9|2350.15|2349.65|9
1642601520000|2022-01-19 14:12:00|2350.27|2349.77|2350.4|2349.9|2350.4|2349.9|2350.27|2349.77|21
1642601530000|2022-01-19 14:12:10|||||||||35
1642601540000|2022-01-19 14:12:20|2350.27|2349.77|2350.4|2349.9|2350.4|2349.9|2350.27|2349.77|5
1642601550000|2022-01-19 14:12:30|2350.65|2350.15|2350.65|2350.15|2350.65|2350.15|2350.52|2350.02|22
1642601560000|2022-01-19 14:12:40|2350.52|2350.02|2350.65|2350.15|2350.65|2350.15|2350.4|2349.9|138
1642601570000|2022-01-19 14:12:50|2350.77|2350.27|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|55
1642601580000|2022-01-19 14:13:00|||||||||6
1642601590000|2022-01-19 14:13:10|2350.65|2350.15|2350.4|2349.9|2350.65|2350.15|2350.27|2349.77|29
1642601600000|2022-01-19 14:13:20|2350.15|2349.65|2350.15|2349.65|2350.15|2349.65|2350.02|2349.52|32
1642601610000|2022-01-19 14:13:30|||||||||3
1642601620000|2022-01-19 14:13:40|2350.4|2349.9|2350.4|2349.9|2350.65|2350.15|2350.4|2349.9|36
1642601630000|2022-01-19 14:13:50|2350.52|2350.02|2350.4|2349.9|2350.52|2350.02|2350.27|2349.77|4
1642601640000|2022-01-19 14:14:00|2350.27|2349.77|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|51
1642601650000|2022-01-19 14:14:10|2350.02|2349.52|2350.15|2349.65|2350.15|2349.65|2349.9|2349.4|25
1642601660000|2022-01-19 14:14:20|2350.4|2349.9|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|34
1642601670000|2022-01-19 14:14:30|2350.27|2349.77|2350.4|2349.9|2350.4|2349.9|2350.15|2349.65|5
1642601680000|2022-01-19 14:14:40|2350.27|2349.77|2350.15|2349.65|2350.27|2349.77|2350.15|2349.65|28
1642601690000|2022-01-19 14:14:50|2350.02|2349.52|2350.15|2349.65|2350.15|2349.65|2350.02|2349.52|12
1642601700000|2022-01-19 14:15:00|2350.4|2349.9|2350.4|2349.9|2350.65|2350.15|2350.4|2349.9|33
1642601710000|2022-01-19 14:15:10|2350.52|2350.02|2350.52|2350.02|2350.52|2350.02|2350.15|2349.65|10
1642601720000|2022-01-19 14:15:20|2350.4|2349.9|2350.65|2350.15|2350.65|2350.15|2350.4|2349.9|6
1642601730000|2022-01-19 14:15:30|||||||||30
1642601740000|2022-01-19 14:15:40|2350.52|2350.02|2350.27|2349.77|2350.52|2350.02|2350.15|2349.65|19
1642601750000|2022-01-19 14:15:50|2350.15|2349.65|2350.15|2349.65|2350.15|2349.65|2350.15|2349.65|12
1642601760000|2022-01-19 14:16:00|2350.02|2349.52|2350.02|2349.52|2350.02|2349.52|2349.65|2349.15|85
1642601770000|2022-01-19 14:16:10|2349.9|2349.4|2350.15|2349.65|2350.15|2349.65|2349.9|2349.4|15
1642601780000|2022-01-19 14:16:20|2350.27|2349.77|2350.27|2349.77|2350.4|2349.9|2350.15|2349.65|38
1642601790000|2022-01-19 14:16:30|2350.4|2349.9|2349.9|2349.4|2350.4|2349.9|2349.9|2349.4|9
1642601800000|2022-01-19 14:16:40|2350.02|2349.52|2350.15|2349.65|2350.15|2349.65|2350.02|2349.52|22
1642601810000|2022-01-19 14:16:50|2350.02|2349.52|2349.9|2349.4|2350.15|2349.65|2349.9|2349.4|82
1642601820000|2022-01-19 14:17:00|2350.02|2349.52|2349.9|2349.4|2350.02|2349.52|2349.9|2349.4|169
1642601830000|2022-01-19 14:17:10|2349.65|2349.15|2349.65|2349.15|2349.9|2349.4|2349.65|2349.15|46
1642601840000|2022-01-19 14:17:20|2349.4|2348.9|2349.4|2348.9|2349.4|2348.9|2349.4|2348.9|20
1642601850000|2022-01-19 14:17:30|2349.27|2348.77|2349.4|2348.9|2349.4|2348.9|2349.27|2348.77|15
1642601860000|2022-01-19 14:17:40|2349.27|2348.77|2349.4|2348.9|2349.4|2348.9|2349.15|2348.65|20
1642601870000|2022-01-19 14:17:50|2349.15|2348.65|2349.4|2348.9|2349.65|2349.15|2349.15|2348.65|66
1642601880000|2022-01-19 14:18:00|2349.65|2349.15|2349.9|2349.4|2349.9|2349.4|2349.65|2349.15|349
1642601890000|2022-01-19 14:18:10|||||||||5
1642601900000|2022-01-19 14:18:20|||||||||70
1642601910000|2022-01-19 14:18:30|2349.65|2349.15|2349.65|2349.15|2349.65|2349.15|2349.65|2349.15|56
1642601920000|2022-01-19 14:18:40|2349.9|2349.4|2349.9|2349.4|2349.9|2349.4|2349.77|2349.27|19
1642601930000|2022-01-19 14:18:50|2349.77|2349.27|2349.77|2349.27|2349.9|2349.4|2349.77|2349.27|31
1642601940000|2022-01-19 14:19:00|2349.65|2349.15|2349.9|2349.4|2349.9|2349.4|2349.65|2349.15|19
1642601950000|2022-01-19 14:19:10|2349.77|2349.27|2349.65|2349.15|2349.9|2349.4|2349.65|2349.15|30
1642601960000|2022-01-19 14:19:20|2349.77|2349.27|2349.9|2349.4|2349.9|2349.4|2349.77|2349.27|19
1642601970000|2022-01-19 14:19:30|2349.77|2349.27|2349.65|2349.15|2349.77|2349.27|2349.65|2349.15|26
1642601980000|2022-01-19 14:19:40|||||||||8
1642601990000|2022-01-19 14:19:50|2349.52|2349.02|2349.65|2349.15|2349.65|2349.15|2349.4|2348.9|42
1642602000000|2022-01-19 14:20:00|2349.52|2349.02|2349.4|2348.9|2349.65|2349.15|2349.4|2348.9|88
1642602010000|2022-01-19 14:20:10|2349.15|2348.65|2349.15|2348.65|2349.4|2348.9|2349.15|2348.65|71
1642602020000|2022-01-19 14:20:20|2349.27|2348.77|2349.4|2348.9|2349.4|2348.9|2349.27|2348.77|14
1642602030000|2022-01-19 14:20:30|2349.52|2349.02|2349.65|2349.15|2349.65|2349.15|2349.52|2349.02|13
1642602040000|2022-01-19 14:20:40|2349.77|2349.27|2349.65|2349.15|2349.9|2349.4|2349.65|2349.15|14
1642602050000|2022-01-19 14:20:50|||||||||20
1642602060000|2022-01-19 14:21:00|2349.77|2349.27|2349.9|2349.4|2349.9|2349.4|2349.65|2349.15|71
1642602070000|2022-01-19 14:21:10|||||||||30
1642602080000|2022-01-19 14:21:20|||||||||38
1642602090000|2022-01-19 14:21:30|2350.15|2349.65|2350.9|2350.4|2350.9|2350.4|2350.15|2349.65|72
1642602100000|2022-01-19 14:21:40|||||||||9
1642602110000|2022-01-19 14:21:50|2350.77|2350.27|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|13
1642602120000|2022-01-19 14:22:00|2350.77|2350.27|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|36
1642602130000|2022-01-19 14:22:10|2350.65|2350.15|2350.65|2350.15|2350.65|2350.15|2350.65|2350.15|22
1642602140000|2022-01-19 14:22:20|2350.77|2350.27|2350.9|2350.4|2350.9|2350.4|2350.77|2350.27|27
1642602150000|2022-01-19 14:22:30|||||||||13
1642602160000|2022-01-19 14:22:40|2350.77|2350.27|2350.52|2350.02|2350.77|2350.27|2350.52|2350.02|23
1642602170000|2022-01-19 14:22:50|2350.4|2349.9|2350.65|2350.15|2350.65|2350.15|2350.4|2349.9|30
1642602180000|2022-01-19 14:23:00|2350.52|2350.02|2350.4|2349.9|2350.65|2350.15|2350.4|2349.9|6
1642602190000|2022-01-19 14:23:10|2350.27|2349.77|2349.9|2349.4|2350.27|2349.77|2349.9|2349.4|38
1642602200000|2022-01-19 14:23:20|2350.02|2349.52|2350.4|2349.9|2350.4|2349.9|2349.9|2349.4|27
1642602210000|2022-01-19 14:23:30|2350.27|2349.77|2350.02|2349.52|2350.4|2349.9|2349.9|2349.4|37
1642602220000|2022-01-19 14:23:40|2350.15|2349.65|2350.15|2349.65|2350.15|2349.65|2350.15|2349.65|10
1642602230000|2022-01-19 14:23:50|2350.4|2349.9|2350.4|2349.9|2350.4|2349.9|2350.4|2349.9|47
1642602240000|2022-01-19 14:24:00|2350.52|2350.02|2350.15|2349.65|2350.52|2350.02|2350.15|2349.65|11
1642602250000|2022-01-19 14:24:10|2350.27|2349.77|2350.27|2349.77|2350.4|2349.9|2350.15|2349.65|45
1642602260000|2022-01-19 14:24:20|2350.4|2349.9|2350.4|2349.9|2350.52|2350.02|2350.27|2349.77|10
1642602270000|2022-01-19 14:24:30|2350.27|2349.77|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|38
1642602280000|2022-01-19 14:24:40|||||||||26
1642602290000|2022-01-19 14:24:50|2350.27|2349.77|2350.4|2349.9|2350.4|2349.9|2350.27|2349.77|55
1642602300000|2022-01-19 14:25:00|2350.27|2349.77|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|16
1642602310000|2022-01-19 14:25:10|2350.27|2349.77|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|38
1642602320000|2022-01-19 14:25:20|2350.27|2349.77|2350.4|2349.9|2350.4|2349.9|2350.27|2349.77|6
1642602330000|2022-01-19 14:25:30|2350.15|2349.65|2350.15|2349.65|2350.4|2349.9|2350.15|2349.65|41
1642602340000|2022-01-19 14:25:40|2350.27|2349.77|2349.9|2349.4|2350.27|2349.77|2349.9|2349.4|40
1642602350000|2022-01-19 14:25:50|2350.02|2349.52|2350.15|2349.65|2350.15|2349.65|2349.9|2349.4|22
1642602360000|2022-01-19 14:26:00|2350.02|2349.52|2350.15|2349.65|2350.15|2349.65|2349.9|2349.4|15
1642602370000|2022-01-19 14:26:10|2350.02|2349.52|2350.02|2349.52|2350.02|2349.52|2349.9|2349.4|12
1642602380000|2022-01-19 14:26:20|2350.15|2349.65|2349.9|2349.4|2350.15|2349.65|2349.9|2349.4|505
1642602390000|2022-01-19 14:26:30|2349.65|2349.15|2349.9|2349.4|2349.9|2349.4|2349.4|2348.9|69
1642602400000|2022-01-19 14:26:40|2349.77|2349.27|2349.65|2349.15|2349.9|2349.4|2349.65|2349.15|13
1642602410000|2022-01-19 14:26:50|2349.4|2348.9|2349.52|2349.02|2349.65|2349.15|2349.4|2348.9|55
1642602420000|2022-01-19 14:27:00|2349.65|2349.15|2349.77|2349.27|2349.9|2349.4|2349.4|2348.9|12
1642602430000|2022-01-19 14:27:10|2349.9|2349.4|2349.9|2349.4|2349.9|2349.4|2349.65|2349.15|11
1642602440000|2022-01-19 14:27:20|2349.65|2349.15|2349.9|2349.4|2349.9|2349.4|2349.65|2349.15|48
1642602450000|2022-01-19 14:27:30|2349.77|2349.27|2349.9|2349.4|2349.9|2349.4|2349.65|2349.15|25
1642602460000|2022-01-19 14:27:40|||||||||17
1642602470000|2022-01-19 14:27:50|2349.77|2349.27|2349.65|2349.15|2349.9|2349.4|2349.65|2349.15|11
1642602480000|2022-01-19 14:28:00|2349.4|2348.9|2349.4|2348.9|2349.4|2348.9|2349.27|2348.77|52
1642602490000|2022-01-19 14:28:10|2349.27|2348.77|2349.4|2348.9|2349.4|2348.9|2349.15|2348.65|46
1642602500000|2022-01-19 14:28:20|||||||||11
1642602510000|2022-01-19 14:28:30|||||||||5
1642602520000|2022-01-19 14:28:40|||||||||30
1642602530000|2022-01-19 14:28:50|2349.77|2349.27|2350.15|2349.65|2350.15|2349.65|2349.65|2349.15|84
1642602540000|2022-01-19 14:29:00|||||||||7
1642602550000|2022-01-19 14:29:10|2350.27|2349.77|2350.02|2349.52|2350.4|2349.9|2349.9|2349.4|44
1642602560000|2022-01-19 14:29:20|2349.9|2349.4|2350.9|2350.4|2350.9|2350.4|2349.9|2349.4|14
1642602570000|2022-01-19 14:29:30|2350.77|2350.27|2350.65|2350.15|2350.9|2350.4|2350.65|2350.15|5
1642602580000|2022-01-19 14:29:40|2350.77|2350.27|2350.9|2350.4|2350.9|2350.4|2350.65|2350.15|12
1642602590000|2022-01-19 14:29:50|2350.77|2350.27|2350.9|2350.4|2351.15|2350.65|2350.77|2350.27|69
1642602600000|2022-01-19 14:30:00|2350.77|2350.27|2350.02|2349.52|2350.77|2350.27|2349.65|2349.15|364
1642602610000|2022-01-19 14:30:10|2349.9|2349.4|2349.77|2349.27|2350.4|2349.9|2349.77|2349.27|131
1642602620000|2022-01-19 14:30:20|2349.65|2349.15|2349.9|2349.4|2350.15|2349.65|2349.65|2349.15|48
1642602630000|2022-01-19 14:30:30|2350.02|2349.52|2349.65|2349.15|2350.02|2349.52|2349.65|2349.15|33
1642602640000|2022-01-19 14:30:40|2349.9|2349.4|2349.15|2348.65|2349.9|2349.4|2349.15|2348.65|315
1642602650000|2022-01-19 14:30:50|2349.27|2348.77|2348.9|2348.4|2349.27|2348.77|2348.9|2348.4|202
1642602660000|2022-01-19 14:31:00|2348.77|2348.27|2347.9|2347.4|2348.77|2348.27|2347.4|2346.9|467
1642602670000|2022-01-19 14:31:10|2347.77|2347.27|2347.52|2347.02|2347.9|2347.4|2347.52|2347.02|279
1642602680000|2022-01-19 14:31:20|2347.65|2347.15|2347.52|2347.02|2347.65|2347.15|2347.4|2346.9|1581
1642602690000|2022-01-19 14:31:30|2347.65|2347.15|2347.65|2347.15|2347.9|2347.4|2347.65|2347.15|314
1642602700000|2022-01-19 14:31:40|2347.52|2347.02|2348.9|2348.4|2348.9|2348.4|2347.52|2347.02|41
1642602710000|2022-01-19 14:31:50|2348.77|2348.27|2349.4|2348.9|2349.4|2348.9|2348.65|2348.15|43
1642602720000|2022-01-19 14:32:00|2349.65|2349.15|2349.9|2349.4|2350.15|2349.65|2349.65|2349.15|74
1642602730000|2022-01-19 14:32:10|2350.15|2349.65|2350.4|2349.9|2350.65|2350.15|2349.9|2349.4|47
1642602740000|2022-01-19 14:32:20|2350.27|2349.77|2350.9|2350.4|2350.9|2350.4|2350.27|2349.77|24
1642602750000|2022-01-19 14:32:30|2350.65|2350.15|2351.15|2350.65|2351.15|2350.65|2350.65|2350.15|62
1642602760000|2022-01-19 14:32:40|2351.02|2350.52|2351.4|2350.9|2351.52|2351.02|2351.02|2350.52|49
1642602770000|2022-01-19 14:32:50|2351.27|2350.77|2351.65|2351.15|2351.65|2351.15|2351.15|2350.65|268
1642602780000|2022-01-19 14:33:00|2351.9|2351.4|2351.15|2350.65|2351.9|2351.4|2351.02|2350.52|111
1642602790000|2022-01-19 14:33:10|2351.02|2350.52|2352.15|2351.65|2352.15|2351.65|2351.02|2350.52|66
1642602800000|2022-01-19 14:33:20|2352.02|2351.52|2351.9|2351.4|2352.15|2351.65|2351.65|2351.15|60
1642602810000|2022-01-19 14:33:30|2351.65|2351.15|2351.4|2350.9|2351.65|2351.15|2351.27|2350.77|52
1642602820000|2022-01-19 14:33:40|2351.52|2351.02|2351.65|2351.15|2351.65|2351.15|2351.4|2350.9|41
1642602830000|2022-01-19 14:33:50|2351.4|2350.9|2351.4|2350.9|2351.4|2350.9|2351.4|2350.9|46
1642602840000|2022-01-19 14:34:00|2351.65|2351.15|2351.52|2351.02|2351.65|2351.15|2351.4|2350.9|102
1642602850000|2022-01-19 14:34:10|2351.4|2350.9|2351.65|2351.15|2351.65|2351.15|2351.4|2350.9|29
1642602860000|2022-01-19 14:34:20|2351.77|2351.27|2351.4|2350.9|2352.15|2351.65|2351.4|2350.9|24
1642602870000|2022-01-19 14:34:30|2351.15|2350.65|2350.9|2350.4|2351.15|2350.65|2350.65|2350.15|71
1642602880000|2022-01-19 14:34:40|2350.77|2350.27|2350.15|2349.65|2350.77|2350.27|2350.02|2349.52|33
1642602890000|2022-01-19 14:34:50|2350.27|2349.77|2351.15|2350.65|2351.27|2350.77|2350.27|2349.77|46
1642602900000|2022-01-19 14:35:00|2350.9|2350.4|2350.9|2350.4|2351.15|2350.65|2350.9|2350.4|51
1642602910000|2022-01-19 14:35:10|2351.02|2350.52|2350.27|2349.77|2351.15|2350.65|2350.27|2349.77|30
1642602920000|2022-01-19 14:35:20|2350.4|2349.9|2350.65|2350.15|2350.65|2350.15|2350.4|2349.9|142
1642602930000|2022-01-19 14:35:30|2350.4|2349.9|2350.9|2350.4|2350.9|2350.4|2350.4|2349.9|60
1642602940000|2022-01-19 14:35:40|2351.15|2350.65|2351.4|2350.9|2351.65|2351.15|2351.15|2350.65|62
1642602950000|2022-01-19 14:35:50|2351.15|2350.65|2350.65|2350.15|2351.15|2350.65|2350.4|2349.9|72
1642602960000|2022-01-19 14:36:00|2350.77|2350.27|2350.4|2349.9|2350.9|2350.4|2350.4|2349.9|63
1642602970000|2022-01-19 14:36:10|2350.65|2350.15|2350.4|2349.9|2350.65|2350.15|2350.4|2349.9|20
1642602980000|2022-01-19 14:36:20|2350.65|2350.15|2351.4|2350.9|2351.4|2350.9|2350.65|2350.15|34
1642602990000|2022-01-19 14:36:30|2351.27|2350.77|2352.65|2352.15|2352.65|2352.15|2351.15|2350.65|74
1642603000000|2022-01-19 14:36:40|2352.77|2352.27|2352.52|2352.02|2352.77|2352.27|2352.4|2351.9|48
1642603010000|2022-01-19 14:36:50|2352.4|2351.9|2352.15|2351.65|2352.65|2352.15|2351.9|2351.4|28
1642603020000|2022-01-19 14:37:00|2351.9|2351.4|2352.15|2351.65|2352.15|2351.65|2351.9|2351.4|157
1642603030000|2022-01-19 14:37:10|2352.27|2351.77|2352.9|2352.4|2352.9|2352.4|2352.15|2351.65|40
1642603040000|2022-01-19 14:37:20|2352.77|2352.27|2352.4|2351.9|2353.15|2352.65|2352.4|2351.9|108
1642603050000|2022-01-19 14:37:30|2352.27|2351.77|2352.4|2351.9|2352.4|2351.9|2352.15|2351.65|43
1642603060000|2022-01-19 14:37:40|2352.65|2352.15|2352.4|2351.9|2352.65|2352.15|2352.15|2351.65|67
1642603070000|2022-01-19 14:37:50|2352.52|2352.02|2352.65|2352.15|2353.15|2352.65|2352.52|2352.02|49
1642603080000|2022-01-19 14:38:00|2352.52|2352.02|2353.02|2352.52|2353.15|2352.65|2352.4|2351.9|73
1642603090000|2022-01-19 14:38:10|2353.15|2352.65|2353.15|2352.65|2353.15|2352.65|2352.9|2352.4|30
1642603100000|2022-01-19 14:38:20|2353.4|2352.9|2352.9|2352.4|2353.52|2353.02|2352.9|2352.4|48
1642603110000|2022-01-19 14:38:30|2352.65|2352.15|2352.4|2351.9|2352.77|2352.27|2352.4|2351.9|55
1642603120000|2022-01-19 14:38:40|2352.52|2352.02|2352.65|2352.15|2352.65|2352.15|2352.52|2352.02|33
1642603130000|2022-01-19 14:38:50|2352.77|2352.27|2353.15|2352.65|2353.15|2352.65|2352.65|2352.15|91
1642603140000|2022-01-19 14:39:00|2353.02|2352.52|2353.4|2352.9|2353.4|2352.9|2352.9|2352.4|39
1642603150000|2022-01-19 14:39:10|2353.65|2353.15|2353.15|2352.65|2353.65|2353.15|2353.02|2352.52|15
1642603160000|2022-01-19 14:39:20|2353.02|2352.52|2352.65|2352.15|2353.15|2352.65|2352.65|2352.15|34
1642603170000|2022-01-19 14:39:30|2352.9|2352.4|2352.65|2352.15|2353.27|2352.77|2352.65|2352.15|20
1642603180000|2022-01-19 14:39:40|2352.4|2351.9|2352.4|2351.9|2352.77|2352.27|2352.4|2351.9|54
1642603190000|2022-01-19 14:39:50|2352.27|2351.77|2352.4|2351.9|2352.4|2351.9|2352.15|2351.65|53
1642603200000|2022-01-19 14:40:00|2352.27|2351.77|2351.65|2351.15|2352.4|2351.9|2351.4|2350.9|41
1642603210000|2022-01-19 14:40:10|2351.52|2351.02|2351.9|2351.4|2351.9|2351.4|2351.52|2351.02|18
1642603220000|2022-01-19 14:40:20|2351.65|2351.15|2352.15|2351.65|2352.15|2351.65|2351.65|2351.15|39
1642603230000|2022-01-19 14:40:30|2352.02|2351.52|2351.9|2351.4|2352.15|2351.65|2351.9|2351.4|103
1642603240000|2022-01-19 14:40:40|2351.77|2351.27|2352.4|2351.9|2352.4|2351.9|2351.65|2351.15|23
1642603250000|2022-01-19 14:40:50|2352.27|2351.77|2352.15|2351.65|2352.4|2351.9|2351.9|2351.4|17
1642603260000|2022-01-19 14:41:00|2352.27|2351.77|2352.4|2351.9|2352.4|2351.9|2352.15|2351.65|20
1642603270000|2022-01-19 14:41:10|2352.52|2352.02|2352.65|2352.15|2352.65|2352.15|2352.4|2351.9|29
1642603280000|2022-01-19 14:41:20|2352.52|2352.02|2352.65|2352.15|2352.65|2352.15|2352.4|2351.9|64
1642603290000|2022-01-19 14:41:30|2352.9|2352.4|2352.15|2351.65|2352.9|2352.4|2352.15|2351.65|17
1642603300000|2022-01-19 14:41:40|2352.27|2351.77|2351.77|2351.27|2352.4|2351.9|2351.52|2351.02|35
1642603310000|2022-01-19 14:41:50|2351.9|2351.4|2351.9|2351.4|2351.9|2351.4|2351.77|2351.27|10
1642603320000|2022-01-19 14:42:00|2352.15|2351.65|2352.15|2351.65|2352.4|2351.9|2351.9|2351.4|58
1642603330000|2022-01-19 14:42:10|2352.27|2351.77|2351.9|2351.4|2352.4|2351.9|2351.9|2351.4|26
1642603340000|2022-01-19 14:42:20|2351.77|2351.27|2352.02|2351.52|2352.15|2351.65|2351.65|2351.15|21
1642603350000|2022-01-19 14:42:30|2351.65|2351.15|2351.65|2351.15|2351.77|2351.27|2351.4|2350.9|101
1642603360000|2022-01-19 14:42:40|2351.9|2351.4|2351.4|2350.9|2351.9|2351.4|2351.27|2350.77|65
1642603370000|2022-01-19 14:42:50|2351.15|2350.65|2350.4|2349.9|2351.15|2350.65|2350.27|2349.77|65
1642603380000|2022-01-19 14:43:00|2350.15|2349.65|2350.65|2350.15|2350.65|2350.15|2350.15|2349.65|94
1642603390000|2022-01-19 14:43:10|2350.9|2350.4|2350.15|2349.65|2350.9|2350.4|2349.9|2349.4|81
1642603400000|2022-01-19 14:43:20|2349.9|2349.4|2350.15|2349.65|2350.4|2349.9|2349.9|2349.4|116
1642603410000|2022-01-19 14:43:30|2350.27|2349.77|2350.02|2349.52|2350.4|2349.9|2349.65|2349.15|30
1642603420000|2022-01-19 14:43:40|2350.15|2349.65|2350.4|2349.9|2350.4|2349.9|2350.15|2349.65|16
1642603430000|2022-01-19 14:43:50|2350.27|2349.77|2350.27|2349.77|2350.4|2349.9|2350.15|2349.65|35
1642603440000|2022-01-19 14:44:00|2350.4|2349.9|2350.15|2349.65|2350.4|2349.9|2349.9|2349.4|49
1642603450000|2022-01-19 14:44:10|2350.4|2349.9|2350.77|2350.27|2350.9|2350.4|2350.4|2349.9|172
1642603460000|2022-01-19 14:44:20|2350.65|2350.15|2350.9|2350.4|2350.9|2350.4|2350.4|2349.9|23
1642603470000|2022-01-19 14:44:30|2351.15|2350.65|2351.4|2350.9|2351.4|2350.9|2351.15|2350.65|26
1642603480000|2022-01-19 14:44:40|2351.27|2350.77|2351.4|2350.9|2351.4|2350.9|2351.15|2350.65|56
1642603490000|2022-01-19 14:44:50|2351.52|2351.02|2351.4|2350.9|2351.65|2351.15|2351.4|2350.9|34
1642603500000|2022-01-19 14:45:00|2351.65|2351.15|2351.65|2351.15|2351.9|2351.4|2351.4|2350.9|346
1642603510000|2022-01-19 14:45:10|2351.9|2351.4|2352.15|2351.65|2352.15|2351.65|2351.52|2351.02|16
1642603520000|2022-01-19 14:45:20|2352.27|2351.77|2352.4|2351.9|2352.65|2352.15|2352.27|2351.77|50
1642603530000|2022-01-19 14:45:30|2352.65|2352.15|2353.15|2352.65|2353.15|2352.65|2352.4|2351.9|36
1642603540000|2022-01-19 14:45:40|2353.02|2352.52|2352.15|2351.65|2353.02|2352.52|2352.15|2351.65|96
1642603550000|2022-01-19 14:45:50|2352.27|2351.77|2352.65|2352.15|2352.65|2352.15|2351.9|2351.4|83
1642603560000|2022-01-19 14:46:00|2352.52|2352.02|2353.52|2353.02|2353.65|2353.15|2352.4|2351.9|42
1642603570000|2022-01-19 14:46:10|2353.4|2352.9|2354.15|2353.65|2354.27|2353.77|2353.4|2352.9|109
1642603580000|2022-01-19 14:46:20|2354.27|2353.77|2353.65|2353.15|2354.4|2353.9|2353.27|2352.77|90
1642603590000|2022-01-19 14:46:30|2353.4|2352.9|2353.65|2353.15|2353.65|2353.15|2353.15|2352.65|45
1642603600000|2022-01-19 14:46:40|2353.52|2353.02|2353.15|2352.65|2353.9|2353.4|2352.9|2352.4|45
1642603610000|2022-01-19 14:46:50|2353.02|2352.52|2352.9|2352.4|2353.15|2352.65|2352.9|2352.4|16
1642603620000|2022-01-19 14:47:00|2353.02|2352.52|2352.65|2352.15|2353.4|2352.9|2352.52|2352.02|114
1642603630000|2022-01-19 14:47:10|2352.9|2352.4|2353.4|2352.9|2353.4|2352.9|2352.77|2352.27|66
1642603640000|2022-01-19 14:47:20|2353.52|2353.02|2353.15|2352.65|2353.52|2353.02|2353.02|2352.52|38
1642603650000|2022-01-19 14:47:30|2353.27|2352.77|2352.65|2352.15|2353.27|2352.77|2352.52|2352.02|32
1642603660000|2022-01-19 14:47:40|2352.52|2352.02|2352.65|2352.15|2352.9|2352.4|2352.52|2352.02|39
1642603670000|2022-01-19 14:47:50|2352.9|2352.4|2352.9|2352.4|2352.9|2352.4|2352.65|2352.15|36
1642603680000|2022-01-19 14:48:00|2352.77|2352.27|2352.65|2352.15|2352.9|2352.4|2352.15|2351.65|95
1642603690000|2022-01-19 14:48:10|2352.52|2352.02|2352.65|2352.15|2352.65|2352.15|2352.4|2351.9|8
1642603700000|2022-01-19 14:48:20|2352.4|2351.9|2352.77|2352.27|2352.9|2352.4|2352.4|2351.9|11
1642603710000|2022-01-19 14:48:30|2352.65|2352.15|2353.15|2352.65|2353.27|2352.77|2352.65|2352.15|22
1642603720000|2022-01-19 14:48:40|2352.9|2352.4|2352.9|2352.4|2353.15|2352.65|2352.9|2352.4|32
1642603730000|2022-01-19 14:48:50|2353.15|2352.65|2352.9|2352.4|2353.15|2352.65|2352.9|2352.4|105
1642603740000|2022-01-19 14:49:00|2352.65|2352.15|2352.65|2352.15|2352.65|2352.15|2352.4|2351.9|67
1642603750000|2022-01-19 14:49:10|2352.77|2352.27|2352.52|2352.02|2352.77|2352.27|2352.4|2351.9|30
1642603760000|2022-01-19 14:49:20|2352.4|2351.9|2351.65|2351.15|2352.65|2352.15|2351.65|2351.15|137
1642603770000|2022-01-19 14:49:30|2351.52|2351.02|2351.4|2350.9|2351.65|2351.15|2351.4|2350.9|22
1642603780000|2022-01-19 14:49:40|2351.27|2350.77|2351.27|2350.77|2351.65|2351.15|2350.9|2350.4|87
1642603790000|2022-01-19 14:49:50|2351.4|2350.9|2351.4|2350.9|2351.65|2351.15|2351.15|2350.65|15
1642603800000|2022-01-19 14:50:00|2351.27|2350.77|2350.65|2350.15|2351.4|2350.9|2350.4|2349.9|44
1642603810000|2022-01-19 14:50:10|2350.4|2349.9|2350.65|2350.15|2350.65|2350.15|2350.15|2349.65|14
1642603820000|2022-01-19 14:50:20|2350.77|2350.27|2351.02|2350.52|2351.27|2350.77|2350.65|2350.15|83
1642603830000|2022-01-19 14:50:30|2350.9|2350.4|2351.4|2350.9|2351.4|2350.9|2350.65|2350.15|22
1642603840000|2022-01-19 14:50:40|2351.52|2351.02|2351.77|2351.27|2351.9|2351.4|2351.52|2351.02|57
1642603850000|2022-01-19 14:50:50|2351.9|2351.4|2351.4|2350.9|2351.9|2351.4|2351.15|2350.65|21
1642603860000|2022-01-19 14:51:00|2351.15|2350.65|2351.77|2351.27|2351.77|2351.27|2351.15|2350.65|55
1642603870000|2022-01-19 14:51:10|2351.65|2351.15|2352.27|2351.77|2352.27|2351.77|2351.4|2350.9|39
1642603880000|2022-01-19 14:51:20|2352.4|2351.9|2352.9|2352.4|2352.9|2352.4|2352.4|2351.9|37
1642603890000|2022-01-19 14:51:30|2353.02|2352.52|2353.4|2352.9|2353.52|2353.02|2352.9|2352.4|43
1642603900000|2022-01-19 14:51:40|2353.52|2353.02|2354.15|2353.65|2354.27|2353.77|2353.4|2352.9|38
1642603910000|2022-01-19 14:51:50|2354.27|2353.77|2354.27|2353.77|2354.4|2353.9|2354.15|2353.65|31
1642603920000|2022-01-19 14:52:00|2354.4|2353.9|2355.4|2354.9|2355.4|2354.9|2354.27|2353.77|69
1642603930000|2022-01-19 14:52:10|2355.65|2355.15|2355.15|2354.65|2355.9|2355.4|2355.15|2354.65|1121
1642603940000|2022-01-19 14:52:20|2355.27|2354.77|2354.65|2354.15|2355.52|2355.02|2354.4|2353.9|151
1642603950000|2022-01-19 14:52:30|2354.9|2354.4|2354.15|2353.65|2354.9|2354.4|2353.77|2353.27|128
1642603960000|2022-01-19 14:52:40|2354.4|2353.9|2354.27|2353.77|2354.52|2354.02|2354.02|2353.52|58
1642603970000|2022-01-19 14:52:50|2354.4|2353.9|2354.4|2353.9|2354.52|2354.02|2354.15|2353.65|20
1642603980000|2022-01-19 14:53:00|2354.52|2354.02|2354.4|2353.9|2354.77|2354.27|2354.27|2353.77|20
1642603990000|2022-01-19 14:53:10|2354.27|2353.77|2354.9|2354.4|2355.15|2354.65|2354.15|2353.65|116
1642604000000|2022-01-19 14:53:20|2354.77|2354.27|2354.65|2354.15|2354.9|2354.4|2354.15|2353.65|53
1642604010000|2022-01-19 14:53:30|2354.77|2354.27|2354.65|2354.15|2354.9|2354.4|2354.65|2354.15|24
1642604020000|2022-01-19 14:53:40|2354.52|2354.02|2354.4|2353.9|2354.52|2354.02|2354.15|2353.65|33
1642604030000|2022-01-19 14:53:50|2354.27|2353.77|2354.02|2353.52|2354.27|2353.77|2353.9|2353.4|21
1642604040000|2022-01-19 14:54:00|2353.9|2353.4|2353.77|2353.27|2354.15|2353.65|2353.65|2353.15|603
1642604050000|2022-01-19 14:54:10|2353.9|2353.4|2353.65|2353.15|2354.02|2353.52|2353.65|2353.15|152
1642604060000|2022-01-19 14:54:20|2353.77|2353.27|2353.9|2353.4|2353.9|2353.4|2353.65|2353.15|81
1642604070000|2022-01-19 14:54:30|2353.77|2353.27|2353.65|2353.15|2353.9|2353.4|2353.65|2353.15|25
1642604080000|2022-01-19 14:54:40|2353.77|2353.27|2354.65|2354.15|2354.65|2354.15|2353.65|2353.15|30
1642604090000|2022-01-19 14:54:50|2354.52|2354.02|2354.65|2354.15|2354.65|2354.15|2354.4|2353.9|26
1642604100000|2022-01-19 14:55:00|2354.9|2354.4|2354.65|2354.15|2354.9|2354.4|2354.27|2353.77|106
1642604110000|2022-01-19 14:55:10|2354.77|2354.27|2355.4|2354.9|2355.4|2354.9|2354.65|2354.15|43
1642604120000|2022-01-19 14:55:20|2355.52|2355.02|2355.15|2354.65|2355.65|2355.15|2354.9|2354.4|92
1642604130000|2022-01-19 14:55:30|2355.02|2354.52|2355.02|2354.52|2355.4|2354.9|2354.9|2354.4|61
1642604140000|2022-01-19 14:55:40|2354.9|2354.4|2355.9|2355.4|2355.9|2355.4|2354.9|2354.4|39
1642604150000|2022-01-19 14:55:50|2355.77|2355.27|2355.52|2355.02|2355.77|2355.27|2355.4|2354.9|82
1642604160000|2022-01-19 14:56:00|2355.4|2354.9|2354.9|2354.4|2355.4|2354.9|2354.9|2354.4|57
1642604170000|2022-01-19 14:56:10|2355.02|2354.52|2355.15|2354.65|2355.4|2354.9|2354.9|2354.4|21
1642604180000|2022-01-19 14:56:20|2355.02|2354.52|2355.15|2354.65|2355.15|2354.65|2354.9|2354.4|18
1642604190000|2022-01-19 14:56:30|2355.27|2354.77|2355.4|2354.9|2355.4|2354.9|2355.15|2354.65|28
1642604200000|2022-01-19 14:56:40|2355.27|2354.77|2354.9|2354.4|2355.4|2354.9|2354.9|2354.4|40
1642604210000|2022-01-19 14:56:50|2355.02|2354.52|2354.9|2354.4|2355.15|2354.65|2354.9|2354.4|28
1642604220000|2022-01-19 14:57:00|2355.02|2354.52|2355.4|2354.9|2355.4|2354.9|2355.02|2354.52|45
1642604230000|2022-01-19 14:57:10|2355.27|2354.77|2355.15|2354.65|2355.4|2354.9|2355.15|2354.65|67
1642604240000|2022-01-19 14:57:20|2354.9|2354.4|2354.4|2353.9|2354.9|2354.4|2354.4|2353.9|222
1642604250000|2022-01-19 14:57:30|2354.52|2354.02|2355.15|2354.65|2355.4|2354.9|2354.4|2353.9|63
1642604260000|2022-01-19 14:57:40|2355.27|2354.77|2354.9|2354.4|2355.27|2354.77|2354.9|2354.4|18
1642604270000|2022-01-19 14:57:50|2354.65|2354.15|2354.65|2354.15|2355.02|2354.52|2354.65|2354.15|42
1642604280000|2022-01-19 14:58:00|2354.52|2354.02|2354.52|2354.02|2354.65|2354.15|2354.4|2353.9|13
1642604290000|2022-01-19 14:58:10|2354.65|2354.15|2354.02|2353.52|2354.65|2354.15|2353.9|2353.4|58
1642604300000|2022-01-19 14:58:20|2354.4|2353.9|2353.4|2352.9|2354.4|2353.9|2353.4|2352.9|39
1642604310000|2022-01-19 14:58:30|2353.27|2352.77|2353.02|2352.52|2353.27|2352.77|2352.65|2352.15|50
1642604320000|2022-01-19 14:58:40|2353.15|2352.65|2353.65|2353.15|2353.65|2353.15|2353.15|2352.65|31
1642604330000|2022-01-19 14:58:50|2353.9|2353.4|2353.65|2353.15|2353.9|2353.4|2353.65|2353.15|53
1642604340000|2022-01-19 14:59:00|2353.77|2353.27|2353.9|2353.4|2354.15|2353.65|2353.65|2353.15|15
1642604350000|2022-01-19 14:59:10|2354.02|2353.52|2353.9|2353.4|2354.15|2353.65|2353.9|2353.4|67
1642604360000|2022-01-19 14:59:20|2353.77|2353.27|2353.4|2352.9|2353.77|2353.27|2353.27|2352.77|263
1642604370000|2022-01-19 14:59:30|2353.52|2353.02|2353.65|2353.15|2353.65|2353.15|2353.15|2352.65|61
1642604380000|2022-01-19 14:59:40|2353.52|2353.02|2353.4|2352.9|2353.65|2353.15|2353.4|2352.9|30
1642604390000|2022-01-19 14:59:50|2353.27|2352.77|2354.4|2353.9|2354.4|2353.9|2353.27|2352.77|49
1642604400000|2022-01-19 15:00:00|2354.52|2354.02|2354.15|2353.65|2354.65|2354.15|2354.15|2353.65|94
1642604410000|2022-01-19 15:00:10|2354.02|2353.52|2353.4|2352.9|2354.02|2353.52|2353.15|2352.65|40
1642604420000|2022-01-19 15:00:20|2353.52|2353.02|2353.4|2352.9|2353.65|2353.15|2353.4|2352.9|43
1642604430000|2022-01-19 15:00:30|2353.52|2353.02|2354.02|2353.52|2354.02|2353.52|2353.4|2352.9|36
1642604440000|2022-01-19 15:00:40|2354.15|2353.65|2353.65|2353.15|2354.15|2353.65|2353.65|2353.15|105
1642604450000|2022-01-19 15:00:50|2353.77|2353.27|2353.9|2353.4|2354.02|2353.52|2353.65|2353.15|36
1642604460000|2022-01-19 15:01:00|2354.02|2353.52|2354.65|2354.15|2354.65|2354.15|2354.02|2353.52|376
1642604470000|2022-01-19 15:01:10|2354.9|2354.4|2354.4|2353.9|2354.9|2354.4|2354.27|2353.77|38
1642604480000|2022-01-19 15:01:20|2354.27|2353.77|2353.9|2353.4|2354.27|2353.77|2353.9|2353.4|72
1642604490000|2022-01-19 15:01:30|2353.65|2353.15|2353.15|2352.65|2353.77|2353.27|2353.15|2352.65|215
1642604500000|2022-01-19 15:01:40|2353.27|2352.77|2352.9|2352.4|2353.27|2352.77|2352.65|2352.15|124
1642604510000|2022-01-19 15:01:50|2353.02|2352.52|2352.9|2352.4|2353.15|2352.65|2352.77|2352.27|36
1642604520000|2022-01-19 15:02:00|2353.02|2352.52|2353.15|2352.65|2353.15|2352.65|2352.65|2352.15|32
1642604530000|2022-01-19 15:02:10|2353.4|2352.9|2353.9|2353.4|2354.02|2353.52|2353.4|2352.9|90
1642604540000|2022-01-19 15:02:20|2353.65|2353.15|2353.4|2352.9|2354.15|2353.65|2353.4|2352.9|42
1642604550000|2022-01-19 15:02:30|2353.52|2353.02|2353.77|2353.27|2353.9|2353.4|2353.4|2352.9|32
1642604560000|2022-01-19 15:02:40|2353.65|2353.15|2354.02|2353.52|2354.15|2353.65|2353.65|2353.15|22
1642604570000|2022-01-19 15:02:50|2354.15|2353.65|2354.15|2353.65|2354.27|2353.77|2353.9|2353.4|8
1642604580000|2022-01-19 15:03:00|2353.9|2353.4|2353.9|2353.4|2354.15|2353.65|2353.9|2353.4|40
1642604590000|2022-01-19 15:03:10|2354.02|2353.52|2353.4|2352.9|2354.15|2353.65|2353.4|2352.9|58
1642604600000|2022-01-19 15:03:20|2353.27|2352.77|2353.4|2352.9|2353.52|2353.02|2352.9|2352.4|35
1642604610000|2022-01-19 15:03:30|2353.27|2352.77|2353.65|2353.15|2353.65|2353.15|2353.27|2352.77|30
1642604620000|2022-01-19 15:03:40|2353.9|2353.4|2354.4|2353.9|2354.65|2354.15|2353.9|2353.4|70
1642604630000|2022-01-19 15:03:50|2354.65|2354.15|2354.65|2354.15|2354.9|2354.4|2354.4|2353.9|22
1642604640000|2022-01-19 15:04:00|2354.77|2354.27|2354.65|2354.15|2355.4|2354.9|2354.65|2354.15|91
1642604650000|2022-01-19 15:04:10|2354.52|2354.02|2354.77|2354.27|2354.77|2354.27|2354.4|2353.9|53
1642604660000|2022-01-19 15:04:20|2354.9|2354.4|2354.9|2354.4|2355.15|2354.65|2354.9|2354.4|16
1642604670000|2022-01-19 15:04:30|2354.65|2354.15|2354.9|2354.4|2355.15|2354.65|2354.65|2354.15|43
1642604680000|2022-01-19 15:04:40|2354.77|2354.27|2354.65|2354.15|2354.9|2354.4|2354.65|2354.15|42
1642604690000|2022-01-19 15:04:50|2354.4|2353.9|2354.4|2353.9|2354.4|2353.9|2354.27|2353.77|20
1642604700000|2022-01-19 15:05:00|2354.52|2354.02|2353.9|2353.4|2354.9|2354.4|2353.9|2353.4|80
1642604710000|2022-01-19 15:05:10|2353.77|2353.27|2354.15|2353.65|2354.15|2353.65|2353.65|2353.15|9
1642604720000|2022-01-19 15:05:20|2354.02|2353.52|2354.52|2354.02|2354.65|2354.15|2354.02|2353.52|67
1642604730000|2022-01-19 15:05:30|2354.4|2353.9|2354.65|2354.15|2354.77|2354.27|2354.4|2353.9|28
1642604740000|2022-01-19 15:05:40|2354.52|2354.02|2354.65|2354.15|2354.65|2354.15|2354.52|2354.02|11
1642604750000|2022-01-19 15:05:50|2354.4|2353.9|2354.4|2353.9|2354.65|2354.15|2354.4|2353.9|43
1642604760000|2022-01-19 15:06:00|2354.15|2353.65|2354.65|2354.15|2354.65|2354.15|2354.15|2353.65|1034
1642604770000|2022-01-19 15:06:10|2354.52|2354.02|2354.4|2353.9|2354.65|2354.15|2354.4|2353.9|29
1642604780000|2022-01-19 15:06:20|2354.15|2353.65|2353.65|2353.15|2354.15|2353.65|2353.52|2353.02|20
1642604790000|2022-01-19 15:06:30|2353.9|2353.4|2353.4|2352.9|2353.9|2353.4|2353.4|2352.9|37
1642604800000|2022-01-19 15:06:40|2353.52|2353.02|2352.9|2352.4|2353.65|2353.15|2352.9|2352.4|106
1642604810000|2022-01-19 15:06:50|2353.02|2352.52|2351.9|2351.4|2353.15|2352.65|2351.9|2351.4|46
1642604820000|2022-01-19 15:07:00|2352.15|2351.65|2351.9|2351.4|2352.4|2351.9|2351.9|2351.4|90
1642604830000|2022-01-19 15:07:10|2351.77|2351.27|2351.9|2351.4|2351.9|2351.4|2351.65|2351.15|20
1642604840000|2022-01-19 15:07:20|2351.77|2351.27|2351.9|2351.4|2352.15|2351.65|2351.77|2351.27|47
1642604850000|2022-01-19 15:07:30|2352.02|2351.52|2351.52|2351.02|2352.15|2351.65|2351.27|2350.77|24
1642604860000|2022-01-19 15:07:40|2351.4|2350.9|2351.9|2351.4|2351.9|2351.4|2351.4|2350.9|492
1642604870000|2022-01-19 15:07:50|2351.77|2351.27|2350.77|2350.27|2351.77|2351.27|2350.65|2350.15|33
1642604880000|2022-01-19 15:08:00|2350.65|2350.15|2350.4|2349.9|2350.9|2350.4|2350.4|2349.9|27
1642604890000|2022-01-19 15:08:10|2350.15|2349.65|2349.9|2349.4|2350.15|2349.65|2349.9|2349.4|23
1642604900000|2022-01-19 15:08:20|2350.02|2349.52|2349.9|2349.4|2350.15|2349.65|2349.9|2349.4|14
1642604910000|2022-01-19 15:08:30|2350.02|2349.52|2350.15|2349.65|2350.15|2349.65|2349.9|2349.4|27
1642604920000|2022-01-19 15:08:40|2350.27|2349.77|2349.65|2349.15|2350.27|2349.77|2349.65|2349.15|35
1642604930000|2022-01-19 15:08:50|2349.77|2349.27|2350.02|2349.52|2350.27|2349.77|2349.65|2349.15|31
1642604940000|2022-01-19 15:09:00|2349.9|2349.4|2350.02|2349.52|2350.15|2349.65|2349.77|2349.27|33
1642604950000|2022-01-19 15:09:10|2350.15|2349.65|2350.52|2350.02|2350.65|2350.15|2350.15|2349.65|31
1642604960000|2022-01-19 15:09:20|2350.4|2349.9|2350.4|2349.9|2350.52|2350.02|2350.15|2349.65|19
1642604970000|2022-01-19 15:09:30|2350.15|2349.65|2349.9|2349.4|2350.27|2349.77|2349.9|2349.4|34
1642604980000|2022-01-19 15:09:40|2349.77|2349.27|2350.15|2349.65|2350.15|2349.65|2349.65|2349.15|23
1642604990000|2022-01-19 15:09:50|2350.02|2349.52|2349.9|2349.4|2350.15|2349.65|2349.65|2349.15|21
1642605000000|2022-01-19 15:10:00|2349.95|2349.45|2350.2|2349.7|2350.2|2349.7|2349.95|2349.45|40
1642605010000|2022-01-19 15:10:10|2350.32|2349.82|2350.82|2350.32|2350.95|2350.45|2350.2|2349.7|67
1642605020000|2022-01-19 15:10:20|2350.7|2350.2|2350.07|2349.57|2350.82|2350.32|2350.07|2349.57|52
1642605030000|2022-01-19 15:10:30|2350.2|2349.7|2349.57|2349.07|2350.2|2349.7|2349.57|2349.07|66
1642605040000|2022-01-19 15:10:40|2349.7|2349.2|2350.2|2349.7|2350.2|2349.7|2349.7|2349.2|67
1642605050000|2022-01-19 15:10:50|2350.07|2349.57|2350.45|2349.95|2350.45|2349.95|2349.95|2349.45|122
1642605060000|2022-01-19 15:11:00|2350.57|2350.07|2351.45|2350.95|2351.45|2350.95|2350.45|2349.95|129
1642605070000|2022-01-19 15:11:10|2351.32|2350.82|2351.2|2350.7|2351.45|2350.95|2351.2|2350.7|108
1642605080000|2022-01-19 15:11:20|2351.07|2350.57|2350.7|2350.2|2351.07|2350.57|2350.7|2350.2|59
1642605090000|2022-01-19 15:11:30|2350.82|2350.32|2350.45|2349.95|2350.95|2350.45|2350.45|2349.95|18
1642605100000|2022-01-19 15:11:40|2350.2|2349.7|2349.7|2349.2|2350.2|2349.7|2349.7|2349.2|24
1642605110000|2022-01-19 15:11:50|2349.82|2349.32|2350.2|2349.7|2350.57|2350.07|2349.7|2349.2|72
1642605120000|2022-01-19 15:12:00|2350.32|2349.82|2350.7|2350.2|2350.7|2350.2|2350.2|2349.7|43
1642605130000|2022-01-19 15:12:10|2350.82|2350.32|2350.82|2350.32|2350.95|2350.45|2350.7|2350.2|16
1642605140000|2022-01-19 15:12:20|2350.95|2350.45|2351.2|2350.7|2351.45|2350.95|2350.95|2350.45|52
1642605150000|2022-01-19 15:12:30|2351.07|2350.57|2350.95|2350.45|2351.2|2350.7|2350.7|2350.2|96
1642605160000|2022-01-19 15:12:40|2350.82|2350.32|2351.2|2350.7|2351.2|2350.7|2350.7|2350.2|63
1642605170000|2022-01-19 15:12:50|2351.07|2350.57|2350.82|2350.32|2351.2|2350.7|2350.82|2350.32|33
1642605180000|2022-01-19 15:13:00|2350.7|2350.2|2350.7|2350.2|2350.95|2350.45|2350.45|2349.95|40
1642605190000|2022-01-19 15:13:10|2350.95|2350.45|2350.95|2350.45|2351.2|2350.7|2350.7|2350.2|45
1642605200000|2022-01-19 15:13:20|2350.45|2349.95|2350.45|2349.95|2350.57|2350.07|2350.45|2349.95|88
1642605210000|2022-01-19 15:13:30|2350.32|2349.82|2350.45|2349.95|2350.45|2349.95|2350.2|2349.7|50
1642605220000|2022-01-19 15:13:40|2350.32|2349.82|2350.95|2350.45|2350.95|2350.45|2350.2|2349.7|37
1642605230000|2022-01-19 15:13:50|2350.82|2350.32|2350.7|2350.2|2350.95|2350.45|2350.7|2350.2|87
1642605240000|2022-01-19 15:14:00|2350.45|2349.95|2350.32|2349.82|2350.57|2350.07|2350.2|2349.7|110
1642605250000|2022-01-19 15:14:10|2350.45|2349.95|2350.2|2349.7|2350.45|2349.95|2350.07|2349.57|61
1642605260000|2022-01-19 15:14:20|2350.7|2350.2|2351.2|2350.7|2351.32|2350.82|2350.7|2350.2|42
1642605270000|2022-01-19 15:14:30|2350.95|2350.45|2351.2|2350.7|2351.2|2350.7|2350.95|2350.45|93
1642605280000|2022-01-19 15:14:40|2351.07|2350.57|2351.07|2350.57|2351.2|2350.7|2350.7|2350.2|56
1642605290000|2022-01-19 15:14:50|2350.95|2350.45|2350.95|2350.45|2351.07|2350.57|2350.7|2350.2|30
1642605300000|2022-01-19 15:15:00|2350.82|2350.32|2350.7|2350.2|2350.82|2350.32|2350.45|2349.95|80
1642605310000|2022-01-19 15:15:10|2350.57|2350.07|2349.95|2349.45|2350.7|2350.2|2349.7|2349.2|64
1642605320000|2022-01-19 15:15:20|2350.07|2349.57|2349.7|2349.2|2350.2|2349.7|2349.7|2349.2|41
1642605330000|2022-01-19 15:15:30|2349.57|2349.07|2350.95|2350.45|2350.95|2350.45|2349.57|2349.07|73
1642605340000|2022-01-19 15:15:40|2351.07|2350.57|2351.2|2350.7|2351.45|2350.95|2350.95|2350.45|34
1642605350000|2022-01-19 15:15:50|2351.07|2350.57|2350.45|2349.95|2351.07|2350.57|2350.2|2349.7|31
1642605360000|2022-01-19 15:16:00|2350.32|2349.82|2349.2|2348.7|2350.32|2349.82|2349.2|2348.7|47
1642605370000|2022-01-19 15:16:10|2349.32|2348.82|2349.2|2348.7|2349.45|2348.95|2348.82|2348.32|21
1642605380000|2022-01-19 15:16:20|2349.32|2348.82|2349.57|2349.07|2349.7|2349.2|2349.32|2348.82|13
1642605390000|2022-01-19 15:16:30|2349.7|2349.2|2349.45|2348.95|2349.7|2349.2|2349.2|2348.7|54
1642605400000|2022-01-19 15:16:40|2349.57|2349.07|2349.45|2348.95|2349.57|2349.07|2349.2|2348.7|55
1642605410000|2022-01-19 15:16:50|2349.7|2349.2|2349.45|2348.95|2349.7|2349.2|2349.45|2348.95|15
1642605420000|2022-01-19 15:17:00|2349.32|2348.82|2348.7|2348.2|2349.32|2348.82|2348.7|2348.2|31
1642605430000|2022-01-19 15:17:10|2348.57|2348.07|2348.2|2347.7|2348.7|2348.2|2348.2|2347.7|55
1642605440000|2022-01-19 15:17:20|2348.07|2347.57|2347.95|2347.45|2348.07|2347.57|2347.7|2347.2|60
1642605450000|2022-01-19 15:17:30|2347.7|2347.2|2347.45|2346.95|2347.95|2347.45|2347.45|2346.95|71
1642605460000|2022-01-19 15:17:40|2347.7|2347.2|2347.82|2347.32|2347.95|2347.45|2347.45|2346.95|45
1642605470000|2022-01-19 15:17:50|2347.95|2347.45|2347.7|2347.2|2347.95|2347.45|2347.57|2347.07|51
1642605480000|2022-01-19 15:18:00|2347.57|2347.07|2347.82|2347.32|2347.95|2347.45|2347.45|2346.95|36
1642605490000|2022-01-19 15:18:10|2347.7|2347.2|2347.45|2346.95|2347.82|2347.32|2347.2|2346.7|63
1642605500000|2022-01-19 15:18:20|2347.2|2346.7|2346.7|2346.2|2347.45|2346.95|2346.45|2345.95|84
1642605510000|2022-01-19 15:18:30|2346.95|2346.45|2347.2|2346.7|2347.45|2346.95|2346.7|2346.2|45
1642605520000|2022-01-19 15:18:40|2347.32|2346.82|2347.95|2347.45|2348.2|2347.7|2347.2|2346.7|102
1642605530000|2022-01-19 15:18:50|2347.7|2347.2|2347.95|2347.45|2348.2|2347.7|2347.7|2347.2|51
1642605540000|2022-01-19 15:19:00|2348.07|2347.57|2347.7|2347.2|2348.2|2347.7|2347.7|2347.2|62
1642605550000|2022-01-19 15:19:10|2347.57|2347.07|2347.7|2347.2|2347.7|2347.2|2347.45|2346.95|34
1642605560000|2022-01-19 15:19:20|2347.57|2347.07|2347.45|2346.95|2347.7|2347.2|2347.2|2346.7|41
1642605570000|2022-01-19 15:19:30|2347.57|2347.07|2347.7|2347.2|2347.7|2347.2|2347.57|2347.07|15
1642605580000|2022-01-19 15:19:40|2347.95|2347.45|2347.95|2347.45|2347.95|2347.45|2347.95|2347.45|12
1642605590000|2022-01-19 15:19:50|2347.7|2347.2|2347.7|2347.2|2347.82|2347.32|2347.7|2347.2|26
1642605600000|2022-01-19 15:20:00|2347.82|2347.32|2347.7|2347.2|2347.95|2347.45|2347.45|2346.95|206
1642605610000|2022-01-19 15:20:10|2347.45|2346.95|2346.82|2346.32|2347.57|2347.07|2346.82|2346.32|72
1642605620000|2022-01-19 15:20:20|2346.7|2346.2|2345.95|2345.45|2346.7|2346.2|2345.95|2345.45|102
1642605630000|2022-01-19 15:20:30|2345.82|2345.32|2346.2|2345.7|2346.2|2345.7|2345.7|2345.2|67
1642605640000|2022-01-19 15:20:40|2346.45|2345.95|2345.2|2344.7|2346.57|2346.07|2345.2|2344.7|68
1642605650000|2022-01-19 15:20:50|2345.32|2344.82|2345.32|2344.82|2345.45|2344.95|2345.2|2344.7|64
1642605660000|2022-01-19 15:21:00|2345.45|2344.95|2345.95|2345.45|2346.2|2345.7|2345.45|2344.95|100
1642605670000|2022-01-19 15:21:10|2345.82|2345.32|2345.2|2344.7|2345.82|2345.32|2345.2|2344.7|60
1642605680000|2022-01-19 15:21:20|2345.32|2344.82|2345.45|2344.95|2345.45|2344.95|2345.2|2344.7|36
1642605690000|2022-01-19 15:21:30|2345.57|2345.07|2345.57|2345.07|2345.57|2345.07|2345.45|2344.95|26
1642605700000|2022-01-19 15:21:40|2345.7|2345.2|2345.7|2345.2|2345.95|2345.45|2345.45|2344.95|136
1642605710000|2022-01-19 15:21:50|2345.45|2344.95|2345.45|2344.95|2345.7|2345.2|2345.32|2344.82|28
1642605720000|2022-01-19 15:22:00|2345.57|2345.07|2345.7|2345.2|2345.7|2345.2|2345.45|2344.95|15
1642605730000|2022-01-19 15:22:10|2345.82|2345.32|2345.95|2345.45|2345.95|2345.45|2345.7|2345.2|31
1642605740000|2022-01-19 15:22:20|2346.2|2345.7|2345.2|2344.7|2346.2|2345.7|2345.2|2344.7|60
1642605750000|2022-01-19 15:22:30|2344.95|2344.45|2344.95|2344.45|2344.95|2344.45|2344.7|2344.2|26
1642605760000|2022-01-19 15:22:40|2344.82|2344.32|2344.7|2344.2|2344.95|2344.45|2344.7|2344.2|33
1642605770000|2022-01-19 15:22:50|2344.82|2344.32|2344.7|2344.2|2344.95|2344.45|2344.7|2344.2|30
1642605780000|2022-01-19 15:23:00|2344.82|2344.32|2344.7|2344.2|2344.95|2344.45|2344.7|2344.2|54
1642605790000|2022-01-19 15:23:10|2344.57|2344.07|2344.32|2343.82|2344.7|2344.2|2344.32|2343.82|21
1642605800000|2022-01-19 15:23:20|2344.45|2343.95|2344.2|2343.7|2344.45|2343.95|2343.95|2343.45|27
1642605810000|2022-01-19 15:23:30|2344.32|2343.82|2344.2|2343.7|2344.45|2343.95|2344.2|2343.7|5
1642605820000|2022-01-19 15:23:40|2344.32|2343.82|2344.2|2343.7|2344.45|2343.95|2344.2|2343.7|38
1642605830000|2022-01-19 15:23:50|2344.07|2343.57|2344.07|2343.57|2344.2|2343.7|2343.95|2343.45|57
1642605840000|2022-01-19 15:24:00|2343.95|2343.45|2343.95|2343.45|2344.07|2343.57|2343.95|2343.45|18
1642605850000|2022-01-19 15:24:10|2343.7|2343.2|2344.45|2343.95|2344.45|2343.95|2343.7|2343.2|31
1642605860000|2022-01-19 15:24:20|2344.2|2343.7|2344.2|2343.7|2344.45|2343.95|2344.2|2343.7|49
1642605870000|2022-01-19 15:24:30|2344.32|2343.82|2343.7|2343.2|2344.45|2343.95|2343.7|2343.2|29
1642605880000|2022-01-19 15:24:40|2343.57|2343.07|2343.45|2342.95|2343.7|2343.2|2343.45|2342.95|54
1642605890000|2022-01-19 15:24:50|||||||||84
1642605900000|2022-01-19 15:25:00|2343.7|2343.2|2343.2|2342.7|2343.95|2343.45|2343.2|2342.7|119
1642605910000|2022-01-19 15:25:10|2342.95|2342.45|2343.07|2342.57|2343.07|2342.57|2342.95|2342.45|49
1642605920000|2022-01-19 15:25:20|2343.2|2342.7|2342.2|2341.7|2343.2|2342.7|2342.2|2341.7|88
1642605930000|2022-01-19 15:25:30|2342.32|2341.82|2342.45|2341.95|2342.7|2342.2|2342.2|2341.7|66
1642605940000|2022-01-19 15:25:40|2342.57|2342.07|2342.95|2342.45|2342.95|2342.45|2342.2|2341.7|91
1642605950000|2022-01-19 15:25:50|2342.82|2342.32|2343.2|2342.7|2343.2|2342.7|2342.57|2342.07|52
1642605960000|2022-01-19 15:26:00|2343.32|2342.82|2343.45|2342.95|2343.82|2343.32|2343.2|2342.7|89
1642605970000|2022-01-19 15:26:10|2343.7|2343.2|2344.2|2343.7|2344.2|2343.7|2343.57|2343.07|71
1642605980000|2022-01-19 15:26:20|2344.32|2343.82|2344.2|2343.7|2344.45|2343.95|2344.2|2343.7|72
1642605990000|2022-01-19 15:26:30|2344.32|2343.82|2344.2|2343.7|2344.45|2343.95|2344.2|2343.7|30
1642606000000|2022-01-19 15:26:40|2344.45|2343.95|2344.82|2344.32|2344.95|2344.45|2344.45|2343.95|73
1642606010000|2022-01-19 15:26:50|2344.95|2344.45|2344.95|2344.45|2344.95|2344.45|2344.7|2344.2|101
1642606020000|2022-01-19 15:27:00|2344.7|2344.2|2344.95|2344.45|2344.95|2344.45|2344.2|2343.7|96
1642606030000|2022-01-19 15:27:10|2344.7|2344.2|2344.7|2344.2|2344.95|2344.45|2344.7|2344.2|12
1642606040000|2022-01-19 15:27:20|2344.82|2344.32|2344.45|2343.95|2344.95|2344.45|2344.2|2343.7|60
1642606050000|2022-01-19 15:27:30|2344.32|2343.82|2344.2|2343.7|2344.45|2343.95|2344.07|2343.57|39
1642606060000|2022-01-19 15:27:40|2344.45|2343.95|2344.45|2343.95|2344.7|2344.2|2344.2|2343.7|9
1642606070000|2022-01-19 15:27:50|2344.57|2344.07|2344.2|2343.7|2344.7|2344.2|2344.2|2343.7|468
1642606080000|2022-01-19 15:28:00|2343.95|2343.45|2344.07|2343.57|2344.2|2343.7|2343.95|2343.45|20
1642606090000|2022-01-19 15:28:10|2344.2|2343.7|2344.07|2343.57|2344.2|2343.7|2343.95|2343.45|39
1642606100000|2022-01-19 15:28:20|2343.95|2343.45|2343.45|2342.95|2343.95|2343.45|2343.45|2342.95|34
1642606110000|2022-01-19 15:28:30|2343.7|2343.2|2343.45|2342.95|2343.7|2343.2|2343.45|2342.95|37
1642606120000|2022-01-19 15:28:40|2343.57|2343.07|2343.45|2342.95|2343.7|2343.2|2343.45|2342.95|47
1642606130000|2022-01-19 15:28:50|2343.57|2343.07|2343.45|2342.95|2343.7|2343.2|2343.45|2342.95|39
1642606140000|2022-01-19 15:29:00|2343.32|2342.82|2343.45|2342.95|2343.7|2343.2|2343.2|2342.7|77
1642606150000|2022-01-19 15:29:10|2343.32|2342.82|2343.45|2342.95|2343.45|2342.95|2343.2|2342.7|55
1642606160000|2022-01-19 15:29:20|2343.57|2343.07|2343.7|2343.2|2343.7|2343.2|2343.57|2343.07|28
1642606170000|2022-01-19 15:29:30|2343.82|2343.32|2343.45|2342.95|2343.95|2343.45|2343.45|2342.95|38
1642606180000|2022-01-19 15:29:40|2343.32|2342.82|2342.7|2342.2|2343.32|2342.82|2342.7|2342.2|47
1642606190000|2022-01-19 15:29:50|2342.57|2342.07|2341.45|2340.95|2342.57|2342.07|2341.2|2340.7|156
1642606200000|2022-01-19 15:30:00|2341.7|2341.2|2341.95|2341.45|2341.95|2341.45|2341.45|2340.95|76
1642606210000|2022-01-19 15:30:10|2341.7|2341.2|2342.2|2341.7|2342.2|2341.7|2341.57|2341.07|99
1642606220000|2022-01-19 15:30:20|2342.07|2341.57|2342.45|2341.95|2342.45|2341.95|2341.95|2341.45|14
1642606230000|2022-01-19 15:30:30|2342.32|2341.82|2342.45|2341.95|2342.45|2341.95|2342.2|2341.7|69
1642606240000|2022-01-19 15:30:40|2342.32|2341.82|2342.07|2341.57|2342.32|2341.82|2341.95|2341.45|52
1642606250000|2022-01-19 15:30:50|2342.2|2341.7|2342.45|2341.95|2342.45|2341.95|2342.07|2341.57|7
1642606260000|2022-01-19 15:31:00|2342.2|2341.7|2341.95|2341.45|2342.45|2341.95|2341.7|2341.2|28
1642606270000|2022-01-19 15:31:10|2341.82|2341.32|2341.7|2341.2|2342.2|2341.7|2341.7|2341.2|34
1642606280000|2022-01-19 15:31:20|2341.82|2341.32|2342.2|2341.7|2342.2|2341.7|2341.7|2341.2|16
1642606290000|2022-01-19 15:31:30|2342.32|2341.82|2342.2|2341.7|2342.45|2341.95|2342.2|2341.7|43
1642606300000|2022-01-19 15:31:40|2342.32|2341.82|2342.2|2341.7|2342.45|2341.95|2342.2|2341.7|20
1642606310000|2022-01-19 15:31:50|2342.32|2341.82|2341.95|2341.45|2342.32|2341.82|2341.95|2341.45|21
1642606320000|2022-01-19 15:32:00|2341.7|2341.2|2341.45|2340.95|2341.7|2341.2|2341.45|2340.95|65
1642606330000|2022-01-19 15:32:10|2341.32|2340.82|2340.7|2340.2|2341.32|2340.82|2340.7|2340.2|60
1642606340000|2022-01-19 15:32:20|2340.82|2340.32|2340.95|2340.45|2341.2|2340.7|2340.7|2340.2|21
1642606350000|2022-01-19 15:32:30|2340.7|2340.2|2340.7|2340.2|2341.07|2340.57|2340.7|2340.2|16
1642606360000|2022-01-19 15:32:40|2340.82|2340.32|2340.7|2340.2|2340.95|2340.45|2340.7|2340.2|18
1642606370000|2022-01-19 15:32:50|2340.45|2339.95|2339.95|2339.45|2340.45|2339.95|2339.95|2339.45|82
1642606380000|2022-01-19 15:33:00|2339.82|2339.32|2339.45|2338.95|2339.95|2339.45|2339.07|2338.57|113
1642606390000|2022-01-19 15:33:10|2339.57|2339.07|2339.45|2338.95|2339.57|2339.07|2339.45|2338.95|25
1642606400000|2022-01-19 15:33:20|2339.2|2338.7|2338.95|2338.45|2339.2|2338.7|2338.95|2338.45|45
1642606410000|2022-01-19 15:33:30|2339.2|2338.7|2339.2|2338.7|2339.45|2338.95|2339.2|2338.7|61
1642606420000|2022-01-19 15:33:40|2339.07|2338.57|2338.95|2338.45|2339.2|2338.7|2338.7|2338.2|41
1642606430000|2022-01-19 15:33:50|2339.07|2338.57|2338.7|2338.2|2339.2|2338.7|2338.7|2338.2|14
1642606440000|2022-01-19 15:34:00|2338.82|2338.32|2339.95|2339.45|2340.07|2339.57|2338.7|2338.2|84
1642606450000|2022-01-19 15:34:10|2339.7|2339.2|2339.45|2338.95|2339.82|2339.32|2339.2|2338.7|106
1642606460000|2022-01-19 15:34:20|2339.57|2339.07|2339.7|2339.2|2339.7|2339.2|2339.32|2338.82|107
1642606470000|2022-01-19 15:34:30|2339.45|2338.95|2339.2|2338.7|2339.45|2338.95|2339.2|2338.7|43
1642606480000|2022-01-19 15:34:40|2339.32|2338.82|2339.45|2338.95|2339.7|2339.2|2339.2|2338.7|9
1642606490000|2022-01-19 15:34:50|2339.2|2338.7|2339.45|2338.95|2339.45|2338.95|2339.2|2338.7|33
1642606500000|2022-01-19 15:35:00|2339.32|2338.82|2338.7|2338.2|2339.32|2338.82|2338.7|2338.2|94
1642606510000|2022-01-19 15:35:10|2338.45|2337.95|2338.7|2338.2|2339.07|2338.57|2338.45|2337.95|33
1642606520000|2022-01-19 15:35:20|2338.82|2338.32|2338.95|2338.45|2339.2|2338.7|2338.82|2338.32|22
1642606530000|2022-01-19 15:35:30|2339.07|2338.57|2338.82|2338.32|2339.07|2338.57|2338.7|2338.2|25
1642606540000|2022-01-19 15:35:40|2338.95|2338.45|2339.2|2338.7|2339.2|2338.7|2338.95|2338.45|22
1642606550000|2022-01-19 15:35:50|2339.32|2338.82|2338.95|2338.45|2339.45|2338.95|2338.95|2338.45|31
1642606560000|2022-01-19 15:36:00|2338.7|2338.2|2338.82|2338.32|2338.95|2338.45|2338.7|2338.2|45
1642606570000|2022-01-19 15:36:10|2338.95|2338.45|2338.7|2338.2|2338.95|2338.45|2338.45|2337.95|48
1642606580000|2022-01-19 15:36:20|2338.95|2338.45|2339.2|2338.7|2339.45|2338.95|2338.82|2338.32|33
1642606590000|2022-01-19 15:36:30|2339.32|2338.82|2339.32|2338.82|2339.32|2338.82|2338.95|2338.45|17
1642606600000|2022-01-19 15:36:40|2339.2|2338.7|2338.95|2338.45|2339.2|2338.7|2338.95|2338.45|11
1642606610000|2022-01-19 15:36:50|2339.2|2338.7|2339.45|2338.95|2339.57|2339.07|2339.2|2338.7|7
1642606620000|2022-01-19 15:37:00|2339.32|2338.82|2339.32|2338.82|2339.45|2338.95|2339.2|2338.7|29
1642606630000|2022-01-19 15:37:10|2339.2|2338.7|2339.45|2338.95|2339.45|2338.95|2339.2|2338.7|29
1642606640000|2022-01-19 15:37:20|2339.7|2339.2|2339.45|2338.95|2339.82|2339.32|2339.45|2338.95|28
1642606650000|2022-01-19 15:37:30|2339.7|2339.2|2339.2|2338.7|2339.7|2339.2|2339.2|2338.7|27
1642606660000|2022-01-19 15:37:40|2339.32|2338.82|2339.45|2338.95|2339.45|2338.95|2339.2|2338.7|19
1642606670000|2022-01-19 15:37:50|2339.57|2339.07|2339.7|2339.2|2339.7|2339.2|2339.45|2338.95|13
1642606680000|2022-01-19 15:38:00|2339.57|2339.07|2339.2|2338.7|2339.7|2339.2|2339.2|2338.7|66
1642606690000|2022-01-19 15:38:10|2339.07|2338.57|2338.95|2338.45|2339.07|2338.57|2338.95|2338.45|9
1642606700000|2022-01-19 15:38:20|2338.45|2337.95|2338.45|2337.95|2338.57|2338.07|2338.45|2337.95|44
1642606710000|2022-01-19 15:38:30|2338.2|2337.7|2337.82|2337.32|2338.2|2337.7|2337.82|2337.32|60
1642606720000|2022-01-19 15:38:40|2337.7|2337.2|2337.7|2337.2|2337.95|2337.45|2337.45|2336.95|141
1642606730000|2022-01-19 15:38:50|2337.82|2337.32|2337.7|2337.2|2337.95|2337.45|2337.7|2337.2|28
1642606740000|2022-01-19 15:39:00|2337.82|2337.32|2337.2|2336.7|2337.82|2337.32|2337.2|2336.7|67
1642606750000|2022-01-19 15:39:10|2337.07|2336.57|2336.95|2336.45|2337.07|2336.57|2336.7|2336.2|16
1642606760000|2022-01-19 15:39:20|2336.82|2336.32|2336.82|2336.32|2336.95|2336.45|2336.7|2336.2|27
1642606770000|2022-01-19 15:39:30|2336.7|2336.2|2336.7|2336.2|2336.82|2336.32|2336.7|2336.2|17
1642606780000|2022-01-19 15:39:40|2336.45|2335.95|2336.7|2336.2|2336.7|2336.2|2336.45|2335.95|45
1642606790000|2022-01-19 15:39:50|2336.57|2336.07|2336.7|2336.2|2336.7|2336.2|2336.45|2335.95|29
1642606800000|2022-01-19 15:40:00|2336.57|2336.07|2335.95|2335.45|2336.57|2336.07|2335.82|2335.32|99
1642606810000|2022-01-19 15:40:10|2336.2|2335.7|2336.7|2336.2|2336.7|2336.2|2336.2|2335.7|53
1642606820000|2022-01-19 15:40:20|2336.95|2336.45|2337.2|2336.7|2337.45|2336.95|2336.95|2336.45|40
1642606830000|2022-01-19 15:40:30|2337.07|2336.57|2336.45|2335.95|2337.2|2336.7|2336.2|2335.7|69
1642606840000|2022-01-19 15:40:40|2336.32|2335.82|2335.82|2335.32|2336.45|2335.95|2335.82|2335.32|30
1642606850000|2022-01-19 15:40:50|2335.7|2335.2|2336.32|2335.82|2336.32|2335.82|2335.7|2335.2|42
1642606860000|2022-01-19 15:41:00|2336.2|2335.7|2336.32|2335.82|2336.45|2335.95|2335.95|2335.45|66
1642606870000|2022-01-19 15:41:10|2336.2|2335.7|2335.95|2335.45|2336.2|2335.7|2335.95|2335.45|53
1642606880000|2022-01-19 15:41:20|2336.07|2335.57|2336.2|2335.7|2336.2|2335.7|2335.95|2335.45|55
1642606890000|2022-01-19 15:41:30|2336.45|2335.95|2336.45|2335.95|2336.7|2336.2|2336.32|2335.82|20
1642606900000|2022-01-19 15:41:40|2336.7|2336.2|2336.7|2336.2|2336.7|2336.2|2336.45|2335.95|55
1642606910000|2022-01-19 15:41:50|2336.95|2336.45|2337.2|2336.7|2337.45|2336.95|2336.7|2336.2|55
1642606920000|2022-01-19 15:42:00|2337.32|2336.82|2336.45|2335.95|2337.32|2336.82|2336.45|2335.95|57
1642606930000|2022-01-19 15:42:10|2336.2|2335.7|2336.2|2335.7|2336.57|2336.07|2336.2|2335.7|13
1642606940000|2022-01-19 15:42:20|2336.32|2335.82|2336.45|2335.95|2336.45|2335.95|2335.95|2335.45|30
1642606950000|2022-01-19 15:42:30|2336.57|2336.07|2336.95|2336.45|2336.95|2336.45|2336.45|2335.95|63
1642606960000|2022-01-19 15:42:40|2337.07|2336.57|2336.95|2336.45|2337.2|2336.7|2336.95|2336.45|44
1642606970000|2022-01-19 15:42:50|2336.7|2336.2|2336.95|2336.45|2337.07|2336.57|2336.7|2336.2|16
1642606980000|2022-01-19 15:43:00|2337.07|2336.57|2338.2|2337.7|2338.2|2337.7|2337.07|2336.57|103
1642606990000|2022-01-19 15:43:10|2338.32|2337.82|2338.95|2338.45|2339.2|2338.7|2338.2|2337.7|119
1642607000000|2022-01-19 15:43:20|2339.2|2338.7|2339.2|2338.7|2339.45|2338.95|2339.07|2338.57|51
1642607010000|2022-01-19 15:43:30|2339.32|2338.82|2338.7|2338.2|2339.32|2338.82|2338.7|2338.2|63
1642607020000|2022-01-19 15:43:40|2338.95|2338.45|2339.2|2338.7|2339.2|2338.7|2338.7|2338.2|29
1642607030000|2022-01-19 15:43:50|2339.45|2338.95|2339.07|2338.57|2339.45|2338.95|2338.95|2338.45|62
1642607040000|2022-01-19 15:44:00|2339.2|2338.7|2339.2|2338.7|2339.2|2338.7|2339.07|2338.57|40
1642607050000|2022-01-19 15:44:10|2338.95|2338.45|2338.45|2337.95|2338.95|2338.45|2338.45|2337.95|69
1642607060000|2022-01-19 15:44:20|2338.7|2338.2|2337.95|2337.45|2338.7|2338.2|2337.95|2337.45|107
1642607070000|2022-01-19 15:44:30|2337.82|2337.32|2337.7|2337.2|2337.82|2337.32|2337.7|2337.2|20
1642607080000|2022-01-19 15:44:40|2337.82|2337.32|2337.95|2337.45|2338.07|2337.57|2337.82|2337.32|33
1642607090000|2022-01-19 15:44:50|2338.07|2337.57|2338.07|2337.57|2338.2|2337.7|2337.95|2337.45|37
1642607100000|2022-01-19 15:45:00|2337.95|2337.45|2337.2|2336.7|2337.95|2337.45|2336.7|2336.2|113
1642607110000|2022-01-19 15:45:10|2337.45|2336.95|2337.45|2336.95|2337.45|2336.95|2337.2|2336.7|71
1642607120000|2022-01-19 15:45:20|2337.57|2337.07|2337.82|2337.32|2337.95|2337.45|2337.57|2337.07|27
1642607130000|2022-01-19 15:45:30|2337.7|2337.2|2336.95|2336.45|2337.82|2337.32|2336.95|2336.45|42
1642607140000|2022-01-19 15:45:40|2337.07|2336.57|2336.45|2335.95|2337.07|2336.57|2336.32|2335.82|41
1642607150000|2022-01-19 15:45:50|2336.57|2336.07|2336.45|2335.95|2336.57|2336.07|2336.45|2335.95|1862
1642607160000|2022-01-19 15:46:00|2336.2|2335.7|2335.95|2335.45|2336.32|2335.82|2335.95|2335.45|60
1642607170000|2022-01-19 15:46:10|2335.7|2335.2|2334.95|2334.45|2335.7|2335.2|2334.95|2334.45|249
1642607180000|2022-01-19 15:46:20|2335.2|2334.7|2335.2|2334.7|2335.2|2334.7|2334.95|2334.45|120
1642607190000|2022-01-19 15:46:30|2335.45|2334.95|2335.45|2334.95|2335.7|2335.2|2335.45|2334.95|69
1642607200000|2022-01-19 15:46:40|2335.57|2335.07|2335.45|2334.95|2335.7|2335.2|2335.45|2334.95|41
1642607210000|2022-01-19 15:46:50|2335.32|2334.82|2335.45|2334.95|2335.45|2334.95|2335.2|2334.7|19
1642607220000|2022-01-19 15:47:00|2334.95|2334.45|2335.07|2334.57|2335.2|2334.7|2334.95|2334.45|89
1642607230000|2022-01-19 15:47:10|2335.2|2334.7|2335.2|2334.7|2335.32|2334.82|2334.82|2334.32|51
1642607240000|2022-01-19 15:47:20|2335.07|2334.57|2335.95|2335.45|2335.95|2335.45|2334.95|2334.45|59
1642607250000|2022-01-19 15:47:30|2336.07|2335.57|2335.7|2335.2|2336.2|2335.7|2335.7|2335.2|43
1642607260000|2022-01-19 15:47:40|2335.57|2335.07|2335.7|2335.2|2335.95|2335.45|2335.57|2335.07|61
1642607270000|2022-01-19 15:47:50|2335.45|2334.95|2335.45|2334.95|2335.45|2334.95|2335.45|2334.95|21
1642607280000|2022-01-19 15:48:00|2335.32|2334.82|2335.57|2335.07|2335.57|2335.07|2335.2|2334.7|42
1642607290000|2022-01-19 15:48:10|2335.45|2334.95|2335.95|2335.45|2336.2|2335.7|2335.45|2334.95|696
1642607300000|2022-01-19 15:48:20|2335.82|2335.32|2335.7|2335.2|2335.82|2335.32|2335.45|2334.95|47
1642607310000|2022-01-19 15:48:30|2335.95|2335.45|2336.07|2335.57|2336.07|2335.57|2335.95|2335.45|25
1642607320000|2022-01-19 15:48:40|2336.2|2335.7|2336.2|2335.7|2336.45|2335.95|2336.07|2335.57|28
1642607330000|2022-01-19 15:48:50|2336.07|2335.57|2336.2|2335.7|2336.32|2335.82|2335.95|2335.45|5
1642607340000|2022-01-19 15:49:00|2336.07|2335.57|2336.07|2335.57|2336.2|2335.7|2335.95|2335.45|41
1642607350000|2022-01-19 15:49:10|2336.2|2335.7|2336.07|2335.57|2336.2|2335.7|2335.7|2335.2|53
1642607360000|2022-01-19 15:49:20|2336.2|2335.7|2336.2|2335.7|2336.2|2335.7|2336.07|2335.57|55
1642607370000|2022-01-19 15:49:30|2336.45|2335.95|2336.45|2335.95|2336.45|2335.95|2336.2|2335.7|34
1642607380000|2022-01-19 15:49:40|2336.32|2335.82|2336.2|2335.7|2336.45|2335.95|2336.07|2335.57|16
1642607390000|2022-01-19 15:49:50|2336.07|2335.57|2335.95|2335.45|2336.2|2335.7|2335.95|2335.45|23
1642607400000|2022-01-19 15:50:00|2336.07|2335.57|2336.45|2335.95|2336.45|2335.95|2335.95|2335.45|38
1642607410000|2022-01-19 15:50:10|2336.32|2335.82|2336.2|2335.7|2336.32|2335.82|2335.95|2335.45|38
1642607420000|2022-01-19 15:50:20|2336.32|2335.82|2336.82|2336.32|2336.82|2336.32|2336.32|2335.82|67
1642607430000|2022-01-19 15:50:30|2336.95|2336.45|2336.82|2336.32|2336.95|2336.45|2336.7|2336.2|23
1642607440000|2022-01-19 15:50:40|2336.95|2336.45|2337.32|2336.82|2337.45|2336.95|2336.7|2336.2|76
1642607450000|2022-01-19 15:50:50|2337.45|2336.95|2337.7|2337.2|2337.82|2337.32|2337.32|2336.82|90
1642607460000|2022-01-19 15:51:00|2337.45|2336.95|2337.45|2336.95|2337.45|2336.95|2336.95|2336.45|95
1642607470000|2022-01-19 15:51:10|2337.57|2337.07|2337.45|2336.95|2337.7|2337.2|2337.45|2336.95|45
1642607480000|2022-01-19 15:51:20|2337.57|2337.07|2337.82|2337.32|2337.95|2337.45|2337.45|2336.95|27
1642607490000|2022-01-19 15:51:30|2337.7|2337.2|2337.7|2337.2|2337.82|2337.32|2337.7|2337.2|26
1642607500000|2022-01-19 15:51:40|2337.57|2337.07|2337.7|2337.2|2337.7|2337.2|2337.2|2336.7|58
1642607510000|2022-01-19 15:51:50|2337.82|2337.32|2337.7|2337.2|2337.95|2337.45|2337.7|2337.2|55
1642607520000|2022-01-19 15:52:00|2337.45|2336.95|2337.7|2337.2|2337.82|2337.32|2337.2|2336.7|45
1642607530000|2022-01-19 15:52:10|2337.57|2337.07|2338.07|2337.57|2338.2|2337.7|2337.45|2336.95|30
1642607540000|2022-01-19 15:52:20|2337.95|2337.45|2338.2|2337.7|2338.32|2337.82|2337.95|2337.45|48
1642607550000|2022-01-19 15:52:30|2337.95|2337.45|2337.2|2336.7|2337.95|2337.45|2337.2|2336.7|69
1642607560000|2022-01-19 15:52:40|2336.95|2336.45|2336.95|2336.45|2336.95|2336.45|2336.95|2336.45|41
1642607570000|2022-01-19 15:52:50|2336.82|2336.32|2336.95|2336.45|2337.2|2336.7|2336.7|2336.2|72
1642607580000|2022-01-19 15:53:00|2337.07|2336.57|2336.95|2336.45|2337.07|2336.57|2336.7|2336.2|81
1642607590000|2022-01-19 15:53:10|2336.82|2336.32|2336.7|2336.2|2336.95|2336.45|2336.7|2336.2|35
1642607600000|2022-01-19 15:53:20|2336.82|2336.32|2337.32|2336.82|2337.45|2336.95|2336.7|2336.2|23
1642607610000|2022-01-19 15:53:30|2337.45|2336.95|2337.2|2336.7|2337.45|2336.95|2337.07|2336.57|19
1642607620000|2022-01-19 15:53:40|2336.95|2336.45|2336.95|2336.45|2336.95|2336.45|2336.95|2336.45|5
1642607630000|2022-01-19 15:53:50|2337.2|2336.7|2336.7|2336.2|2337.2|2336.7|2336.45|2335.95|35
1642607640000|2022-01-19 15:54:00|2336.57|2336.07|2335.57|2335.07|2336.57|2336.07|2335.2|2334.7|122
1642607650000|2022-01-19 15:54:10|2335.7|2335.2|2335.2|2334.7|2335.95|2335.45|2335.2|2334.7|90
1642607660000|2022-01-19 15:54:20|2335.32|2334.82|2335.45|2334.95|2335.7|2335.2|2335.32|2334.82|17
1642607670000|2022-01-19 15:54:30|2335.7|2335.2|2335.95|2335.45|2335.95|2335.45|2335.7|2335.2|30
1642607680000|2022-01-19 15:54:40|2336.07|2335.57|2336.07|2335.57|2336.45|2335.95|2335.95|2335.45|140
1642607690000|2022-01-19 15:54:50|2336.2|2335.7|2335.7|2335.2|2336.2|2335.7|2335.7|2335.2|22
1642607700000|2022-01-19 15:55:00|2335.57|2335.07|2335.7|2335.2|2335.95|2335.45|2335.32|2334.82|33
1642607710000|2022-01-19 15:55:10|2335.82|2335.32|2335.57|2335.07|2335.95|2335.45|2335.45|2334.95|75
1642607720000|2022-01-19 15:55:20|2335.45|2334.95|2335.7|2335.2|2335.7|2335.2|2335.45|2334.95|31
1642607730000|2022-01-19 15:55:30|2335.57|2335.07|2335.7|2335.2|2335.7|2335.2|2335.45|2334.95|22
1642607740000|2022-01-19 15:55:40|2335.57|2335.07|2336.45|2335.95|2336.45|2335.95|2335.57|2335.07|99
1642607750000|2022-01-19 15:55:50|2336.2|2335.7|2336.2|2335.7|2336.7|2336.2|2336.07|2335.57|73
1642607760000|2022-01-19 15:56:00|2336.07|2335.57|2336.45|2335.95|2336.7|2336.2|2335.95|2335.45|33
1642607770000|2022-01-19 15:56:10|2336.32|2335.82|2336.2|2335.7|2336.45|2335.95|2336.2|2335.7|87
1642607780000|2022-01-19 15:56:20|2335.95|2335.45|2335.7|2335.2|2335.95|2335.45|2335.45|2334.95|93
1642607790000|2022-01-19 15:56:30|2335.82|2335.32|2336.7|2336.2|2336.7|2336.2|2335.7|2335.2|60
1642607800000|2022-01-19 15:56:40|2336.57|2336.07|2336.7|2336.2|2336.82|2336.32|2336.45|2335.95|52
1642607810000|2022-01-19 15:56:50|2336.82|2336.32|2336.82|2336.32|2336.95|2336.45|2336.7|2336.2|20
1642607820000|2022-01-19 15:57:00|2336.7|2336.2|2337.2|2336.7|2337.45|2336.95|2336.7|2336.2|28
1642607830000|2022-01-19 15:57:10|2337.07|2336.57|2337.2|2336.7|2337.2|2336.7|2336.95|2336.45|20
1642607840000|2022-01-19 15:57:20|2337.07|2336.57|2337.45|2336.95|2337.45|2336.95|2336.95|2336.45|49
1642607850000|2022-01-19 15:57:30|2337.32|2336.82|2337.57|2337.07|2337.57|2337.07|2337.32|2336.82|22
1642607860000|2022-01-19 15:57:40|2337.45|2336.95|2337.45|2336.95|2337.7|2337.2|2337.45|2336.95|9
1642607870000|2022-01-19 15:57:50|2337.57|2337.07|2337.45|2336.95|2337.7|2337.2|2337.45|2336.95|46
1642607880000|2022-01-19 15:58:00|2337.57|2337.07|2337.2|2336.7|2337.7|2337.2|2337.2|2336.7|302
1642607890000|2022-01-19 15:58:10|2337.32|2336.82|2336.7|2336.2|2337.45|2336.95|2336.7|2336.2|48
1642607900000|2022-01-19 15:58:20|2336.82|2336.32|2336.2|2335.7|2336.82|2336.32|2336.2|2335.7|28
1642607910000|2022-01-19 15:58:30|||||||||2
1642607920000|2022-01-19 15:58:40|2336.45|2335.95|2336.2|2335.7|2336.45|2335.95|2336.2|2335.7|88
1642607930000|2022-01-19 15:58:50|2336.45|2335.95|2336.7|2336.2|2336.7|2336.2|2336.45|2335.95|40
1642607940000|2022-01-19 15:59:00|2336.45|2335.95|2335.95|2335.45|2336.45|2335.95|2335.82|2335.32|47
1642607950000|2022-01-19 15:59:10|2335.82|2335.32|2336.32|2335.82|2336.45|2335.95|2335.82|2335.32|46
1642607960000|2022-01-19 15:59:20|2336.2|2335.7|2336.95|2336.45|2336.95|2336.45|2336.2|2335.7|23
1642607970000|2022-01-19 15:59:30|2337.07|2336.57|2337.7|2337.2|2337.7|2337.2|2337.07|2336.57|33
1642607980000|2022-01-19 15:59:40|2337.82|2337.32|2337.95|2337.45|2337.95|2337.45|2337.7|2337.2|53
1642607990000|2022-01-19 15:59:50|2338.07|2337.57|2338.2|2337.7|2338.45|2337.95|2338.07|2337.57|37
1642608000000|2022-01-19 16:00:00|2337.95|2337.45|2337.57|2337.07|2337.95|2337.45|2337.45|2336.95|42
1642608010000|2022-01-19 16:00:10|2337.45|2336.95|2337.95|2337.45|2337.95|2337.45|2337.45|2336.95|46
1642608020000|2022-01-19 16:00:20|2337.82|2337.32|2337.7|2337.2|2337.82|2337.32|2337.57|2337.07|72
1642608030000|2022-01-19 16:00:30|2337.45|2336.95|2337.57|2337.07|2337.7|2337.2|2337.45|2336.95|59
1642608040000|2022-01-19 16:00:40|2337.45|2336.95|2337.32|2336.82|2337.7|2337.2|2337.32|2336.82|185
1642608050000|2022-01-19 16:00:50|2337.2|2336.7|2336.95|2336.45|2337.2|2336.7|2336.7|2336.2|74
1642608060000|2022-01-19 16:01:00|2336.82|2336.32|2336.95|2336.45|2337.45|2336.95|2336.82|2336.32|63
1642608070000|2022-01-19 16:01:10|2336.82|2336.32|2337.07|2336.57|2337.07|2336.57|2336.7|2336.2|91
1642608080000|2022-01-19 16:01:20|2337.2|2336.7|2337.45|2336.95|2337.57|2337.07|2336.95|2336.45|57
1642608090000|2022-01-19 16:01:30|2337.57|2337.07|2337.7|2337.2|2337.95|2337.45|2337.57|2337.07|48
1642608100000|2022-01-19 16:01:40|2337.82|2337.32|2337.95|2337.45|2337.95|2337.45|2337.7|2337.2|75
1642608110000|2022-01-19 16:01:50|2337.7|2337.2|2337.07|2336.57|2337.95|2337.45|2337.07|2336.57|73
1642608120000|2022-01-19 16:02:00|2337.2|2336.7|2336.82|2336.32|2337.2|2336.7|2336.7|2336.2|55
1642608130000|2022-01-19 16:02:10|2336.95|2336.45|2336.2|2335.7|2336.95|2336.45|2336.2|2335.7|46
1642608140000|2022-01-19 16:02:20|2336.45|2335.95|2336.32|2335.82|2336.45|2335.95|2335.95|2335.45|154
1642608150000|2022-01-19 16:02:30|2336.45|2335.95|2336.2|2335.7|2336.45|2335.95|2335.95|2335.45|42
1642608160000|2022-01-19 16:02:40|2335.95|2335.45|2336.2|2335.7|2336.2|2335.7|2335.82|2335.32|55
1642608170000|2022-01-19 16:02:50|2335.95|2335.45|2335.7|2335.2|2335.95|2335.45|2335.7|2335.2|34
1642608180000|2022-01-19 16:03:00|2335.57|2335.07|2335.7|2335.2|2335.7|2335.2|2335.57|2335.07|33
1642608190000|2022-01-19 16:03:10|2335.57|2335.07|2335.2|2334.7|2335.57|2335.07|2335.2|2334.7|86
1642608200000|2022-01-19 16:03:20|2335.32|2334.82|2335.45|2334.95|2335.45|2334.95|2335.2|2334.7|26
1642608210000|2022-01-19 16:03:30|2335.57|2335.07|2336.7|2336.2|2336.95|2336.45|2335.57|2335.07|147
1642608220000|2022-01-19 16:03:40|2336.82|2336.32|2337.2|2336.7|2337.2|2336.7|2336.7|2336.2|13
1642608230000|2022-01-19 16:03:50|2337.07|2336.57|2336.82|2336.32|2337.07|2336.57|2336.7|2336.2|113
1642608240000|2022-01-19 16:04:00|2336.7|2336.2|2336.57|2336.07|2336.7|2336.2|2336.2|2335.7|67
1642608250000|2022-01-19 16:04:10|2336.45|2335.95|2336.07|2335.57|2336.45|2335.95|2335.95|2335.45|27
1642608260000|2022-01-19 16:04:20|2336.2|2335.7|2335.95|2335.45|2336.2|2335.7|2335.95|2335.45|25
1642608270000|2022-01-19 16:04:30|2335.82|2335.32|2335.45|2334.95|2335.82|2335.32|2335.45|2334.95|13
1642608280000|2022-01-19 16:04:40|2335.57|2335.07|2335.45|2334.95|2335.7|2335.2|2335.45|2334.95|9
1642608290000|2022-01-19 16:04:50|2335.2|2334.7|2335.32|2334.82|2335.45|2334.95|2335.2|2334.7|99
1642608300000|2022-01-19 16:05:00|2335.2|2334.7|2334.45|2333.95|2335.2|2334.7|2334.45|2333.95|88
1642608310000|2022-01-19 16:05:10|2334.57|2334.07|2334.7|2334.2|2334.7|2334.2|2334.45|2333.95|67
1642608320000|2022-01-19 16:05:20|2334.95|2334.45|2334.82|2334.32|2335.2|2334.7|2334.7|2334.2|117
1642608330000|2022-01-19 16:05:30|2334.95|2334.45|2334.82|2334.32|2334.95|2334.45|2334.82|2334.32|36
1642608340000|2022-01-19 16:05:40|2334.7|2334.2|2335.2|2334.7|2335.2|2334.7|2334.7|2334.2|24
1642608350000|2022-01-19 16:05:50|2334.95|2334.45|2335.2|2334.7|2335.2|2334.7|2334.95|2334.45|2
1642608360000|2022-01-19 16:06:00|2335.32|2334.82|2335.2|2334.7|2335.32|2334.82|2335.2|2334.7|10
1642608370000|2022-01-19 16:06:10|2335.07|2334.57|2334.95|2334.45|2335.07|2334.57|2334.95|2334.45|34
1642608380000|2022-01-19 16:06:20|2335.07|2334.57|2335.2|2334.7|2335.2|2334.7|2334.95|2334.45|15
1642608390000|2022-01-19 16:06:30|2335.07|2334.57|2335.45|2334.95|2335.45|2334.95|2335.07|2334.57|88
1642608400000|2022-01-19 16:06:40|2335.7|2335.2|2336.2|2335.7|2336.2|2335.7|2335.57|2335.07|107
1642608410000|2022-01-19 16:06:50|2336.32|2335.82|2336.45|2335.95|2336.45|2335.95|2336.2|2335.7|13
1642608420000|2022-01-19 16:07:00|2336.32|2335.82|2336.45|2335.95|2336.45|2335.95|2336.2|2335.7|34
1642608430000|2022-01-19 16:07:10|2336.2|2335.7|2335.7|2335.2|2336.2|2335.7|2335.7|2335.2|42
1642608440000|2022-01-19 16:07:20|2335.82|2335.32|2335.7|2335.2|2335.95|2335.45|2335.7|2335.2|41
1642608450000|2022-01-19 16:07:30|2335.95|2335.45|2335.7|2335.2|2335.95|2335.45|2335.7|2335.2|28
1642608460000|2022-01-19 16:07:40|2335.2|2334.7|2335.2|2334.7|2335.45|2334.95|2335.2|2334.7|23
1642608470000|2022-01-19 16:07:50|2334.95|2334.45|2334.95|2334.45|2335.45|2334.95|2334.95|2334.45|59
1642608480000|2022-01-19 16:08:00|2335.07|2334.57|2334.95|2334.45|2335.2|2334.7|2334.95|2334.45|29
1642608490000|2022-01-19 16:08:10|2335.07|2334.57|2334.95|2334.45|2335.07|2334.57|2334.82|2334.32|36
1642608500000|2022-01-19 16:08:20|2334.82|2334.32|2334.95|2334.45|2335.2|2334.7|2334.7|2334.2|199
1642608510000|2022-01-19 16:08:30|2335.07|2334.57|2334.95|2334.45|2335.2|2334.7|2334.95|2334.45|11
1642608520000|2022-01-19 16:08:40|2335.07|2334.57|2335.2|2334.7|2335.45|2334.95|2335.07|2334.57|34
1642608530000|2022-01-19 16:08:50|||||||||4
1642608540000|2022-01-19 16:09:00|2335.32|2334.82|2335.2|2334.7|2335.45|2334.95|2335.2|2334.7|25
1642608550000|2022-01-19 16:09:10|2335.32|2334.82|2335.32|2334.82|2335.45|2334.95|2335.2|2334.7|26
1642608560000|2022-01-19 16:09:20|2335.45|2334.95|2334.95|2334.45|2335.57|2335.07|2334.95|2334.45|63
1642608570000|2022-01-19 16:09:30|||||||||2
1642608580000|2022-01-19 16:09:40|2334.82|2334.32|2334.95|2334.45|2334.95|2334.45|2334.82|2334.32|27
1642608590000|2022-01-19 16:09:50|2335.07|2334.57|2335.2|2334.7|2335.2|2334.7|2335.07|2334.57|18
1642608600000|2022-01-19 16:10:00|2335.07|2334.57|2334.45|2333.95|2335.07|2334.57|2334.32|2333.82|49
1642608610000|2022-01-19 16:10:10|2334.32|2333.82|2333.95|2333.45|2334.45|2333.95|2333.95|2333.45|36
1642608620000|2022-01-19 16:10:20|2334.2|2333.7|2334.2|2333.7|2334.32|2333.82|2334.2|2333.7|113
1642608630000|2022-01-19 16:10:30|2333.95|2333.45|2334.2|2333.7|2334.2|2333.7|2333.95|2333.45|17
1642608640000|2022-01-19 16:10:40|2334.07|2333.57|2333.95|2333.45|2334.2|2333.7|2333.95|2333.45|18
1642608650000|2022-01-19 16:10:50|2334.07|2333.57|2333.7|2333.2|2334.2|2333.7|2333.45|2332.95|56
1642608660000|2022-01-19 16:11:00|2333.45|2332.95|2332.95|2332.45|2333.45|2332.95|2332.95|2332.45|39
1642608670000|2022-01-19 16:11:10|2332.7|2332.2|2332.2|2331.7|2332.7|2332.2|2332.2|2331.7|34
1642608680000|2022-01-19 16:11:20|2332.32|2331.82|2332.2|2331.7|2332.45|2331.95|2332.2|2331.7|117
1642608690000|2022-01-19 16:11:30|2332.32|2331.82|2332.45|2331.95|2332.45|2331.95|2332.2|2331.7|14
1642608700000|2022-01-19 16:11:40|2332.7|2332.2|2333.2|2332.7|2333.45|2332.95|2332.7|2332.2|48
1642608710000|2022-01-19 16:11:50|2333.07|2332.57|2332.95|2332.45|2333.2|2332.7|2332.7|2332.2|173
1642608720000|2022-01-19 16:12:00|2332.7|2332.2|2332.95|2332.45|2332.95|2332.45|2332.7|2332.2|51
1642608730000|2022-01-19 16:12:10|2332.7|2332.2|2332.7|2332.2|2332.7|2332.2|2332.45|2331.95|152
1642608740000|2022-01-19 16:12:20|2332.57|2332.07|2332.7|2332.2|2332.7|2332.2|2332.45|2331.95|13
1642608750000|2022-01-19 16:12:30|2332.45|2331.95|2332.2|2331.7|2332.45|2331.95|2332.2|2331.7|29
1642608760000|2022-01-19 16:12:40|2332.32|2331.82|2332.2|2331.7|2332.32|2331.82|2332.2|2331.7|37
1642608770000|2022-01-19 16:12:50|2332.07|2331.57|2332.07|2331.57|2332.2|2331.7|2331.95|2331.45|20
1642608780000|2022-01-19 16:13:00|2332.2|2331.7|2332.2|2331.7|2332.2|2331.7|2331.95|2331.45|75
1642608790000|2022-01-19 16:13:10|2332.07|2331.57|2331.7|2331.2|2332.07|2331.57|2331.7|2331.2|28
1642608800000|2022-01-19 16:13:20|2331.57|2331.07|2331.45|2330.95|2331.57|2331.07|2331.45|2330.95|23
1642608810000|2022-01-19 16:13:30|2331.32|2330.82|2331.45|2330.95|2331.45|2330.95|2331.2|2330.7|115
1642608820000|2022-01-19 16:13:40|2331.2|2330.7|2331.2|2330.7|2331.2|2330.7|2330.95|2330.45|101
1642608830000|2022-01-19 16:13:50|2331.07|2330.57|2331.2|2330.7|2331.2|2330.7|2331.07|2330.57|24
1642608840000|2022-01-19 16:14:00|2331.07|2330.57|2330.95|2330.45|2331.2|2330.7|2330.95|2330.45|53
1642608850000|2022-01-19 16:14:10|2331.07|2330.57|2331.2|2330.7|2331.2|2330.7|2330.95|2330.45|73
1642608860000|2022-01-19 16:14:20|2330.95|2330.45|2330.45|2329.95|2330.95|2330.45|2330.45|2329.95|119
1642608870000|2022-01-19 16:14:30|2330.57|2330.07|2330.2|2329.7|2330.57|2330.07|2330.2|2329.7|16
1642608880000|2022-01-19 16:14:40|2330.32|2329.82|2330.45|2329.95|2330.45|2329.95|2330.2|2329.7|52
1642608890000|2022-01-19 16:14:50|2330.7|2330.2|2330.82|2330.32|2330.82|2330.32|2330.45|2329.95|107
1642608900000|2022-01-19 16:15:00|2330.95|2330.45|2331.32|2330.82|2331.45|2330.95|2330.95|2330.45|57
1642608910000|2022-01-19 16:15:10|2331.45|2330.95|2331.7|2331.2|2331.7|2331.2|2331.2|2330.7|122
1642608920000|2022-01-19 16:15:20|2331.82|2331.32|2332.7|2332.2|2332.7|2332.2|2331.82|2331.32|188
1642608930000|2022-01-19 16:15:30|2332.82|2332.32|2332.95|2332.45|2333.2|2332.7|2332.82|2332.32|100
1642608940000|2022-01-19 16:15:40|2333.07|2332.57|2332.7|2332.2|2333.07|2332.57|2332.7|2332.2|84
1642608950000|2022-01-19 16:15:50|2332.82|2332.32|2333.2|2332.7|2333.2|2332.7|2332.82|2332.32|30
1642608960000|2022-01-19 16:16:00|2332.95|2332.45|2332.95|2332.45|2333.07|2332.57|2332.7|2332.2|109
1642608970000|2022-01-19 16:16:10|2333.07|2332.57|2332.7|2332.2|2333.07|2332.57|2332.7|2332.2|55
1642608980000|2022-01-19 16:16:20|2332.45|2331.95|2332.45|2331.95|2332.45|2331.95|2332.45|2331.95|43
1642608990000|2022-01-19 16:16:30|2332.57|2332.07|2332.45|2331.95|2332.7|2332.2|2332.45|2331.95|49
1642609000000|2022-01-19 16:16:40|2332.2|2331.7|2331.95|2331.45|2332.2|2331.7|2331.82|2331.32|25
1642609010000|2022-01-19 16:16:50|2331.82|2331.32|2331.57|2331.07|2331.82|2331.32|2331.2|2330.7|67
1642609020000|2022-01-19 16:17:00|2331.7|2331.2|2331.7|2331.2|2331.95|2331.45|2331.57|2331.07|29
1642609030000|2022-01-19 16:17:10|2331.82|2331.32|2332.2|2331.7|2332.2|2331.7|2331.82|2331.32|65
1642609040000|2022-01-19 16:17:20|2332.07|2331.57|2332.2|2331.7|2332.45|2331.95|2331.95|2331.45|17
1642609050000|2022-01-19 16:17:30|2332.32|2331.82|2332.7|2332.2|2332.7|2332.2|2332.32|2331.82|66
1642609060000|2022-01-19 16:17:40|2332.57|2332.07|2332.45|2331.95|2332.57|2332.07|2332.2|2331.7|31
1642609070000|2022-01-19 16:17:50|2332.2|2331.7|2332.2|2331.7|2332.2|2331.7|2331.95|2331.45|38
1642609080000|2022-01-19 16:18:00|2332.07|2331.57|2331.07|2330.57|2332.07|2331.57|2331.07|2330.57|69
1642609090000|2022-01-19 16:18:10|2330.95|2330.45|2330.7|2330.2|2330.95|2330.45|2330.7|2330.2|58
1642609100000|2022-01-19 16:18:20|2330.82|2330.32|2330.7|2330.2|2330.95|2330.45|2330.7|2330.2|19
1642609110000|2022-01-19 16:18:30|2330.82|2330.32|2330.7|2330.2|2330.95|2330.45|2330.57|2330.07|21
1642609120000|2022-01-19 16:18:40|2330.57|2330.07|2330.57|2330.07|2330.7|2330.2|2330.45|2329.95|50
1642609130000|2022-01-19 16:18:50|2330.45|2329.95|2330.7|2330.2|2330.7|2330.2|2330.45|2329.95|55
1642609140000|2022-01-19 16:19:00|2330.45|2329.95|2330.95|2330.45|2331.2|2330.7|2330.45|2329.95|98
1642609150000|2022-01-19 16:19:10|2330.7|2330.2|2330.45|2329.95|2330.7|2330.2|2330.2|2329.7|147
1642609160000|2022-01-19 16:19:20|2330.32|2329.82|2330.45|2329.95|2330.7|2330.2|2330.32|2329.82|27
1642609170000|2022-01-19 16:19:30|2330.57|2330.07|2330.45|2329.95|2330.7|2330.2|2330.45|2329.95|17
1642609180000|2022-01-19 16:19:40|2330.57|2330.07|2331.32|2330.82|2331.45|2330.95|2330.57|2330.07|59
1642609190000|2022-01-19 16:19:50|2331.2|2330.7|2330.95|2330.45|2331.57|2331.07|2330.95|2330.45|67
1642609200000|2022-01-19 16:20:00|2331.32|2330.82|2331.45|2330.95|2331.57|2331.07|2331.2|2330.7|108
1642609210000|2022-01-19 16:20:10|2331.57|2331.07|2332.45|2331.95|2332.45|2331.95|2331.45|2330.95|79
1642609220000|2022-01-19 16:20:20|2332.32|2331.82|2332.45|2331.95|2332.45|2331.95|2332.2|2331.7|47
1642609230000|2022-01-19 16:20:30|2332.7|2332.2|2332.95|2332.45|2333.2|2332.7|2332.7|2332.2|83
1642609240000|2022-01-19 16:20:40|2332.82|2332.32|2333.32|2332.82|2333.32|2332.82|2332.82|2332.32|34
1642609250000|2022-01-19 16:20:50|2333.2|2332.7|2333.2|2332.7|2333.45|2332.95|2333.2|2332.7|36
1642609260000|2022-01-19 16:21:00|2332.95|2332.45|2331.95|2331.45|2332.95|2332.45|2331.95|2331.45|132
1642609270000|2022-01-19 16:21:10|2331.82|2331.32|2332.2|2331.7|2332.2|2331.7|2331.7|2331.2|15
1642609280000|2022-01-19 16:21:20|2331.95|2331.45|2331.82|2331.32|2331.95|2331.45|2331.82|2331.32|67
1642609290000|2022-01-19 16:21:30|2331.7|2331.2|2331.7|2331.2|2331.95|2331.45|2331.7|2331.2|72
1642609300000|2022-01-19 16:21:40|2331.82|2331.32|2331.7|2331.2|2331.82|2331.32|2331.7|2331.2|44
1642609310000|2022-01-19 16:21:50|2331.82|2331.32|2331.95|2331.45|2331.95|2331.45|2331.7|2331.2|32
1642609320000|2022-01-19 16:22:00|2331.82|2331.32|2331.95|2331.45|2331.95|2331.45|2331.7|2331.2|31
1642609330000|2022-01-19 16:22:10|2331.82|2331.32|2331.7|2331.2|2331.82|2331.32|2331.45|2330.95|70
1642609340000|2022-01-19 16:22:20|2331.45|2330.95|2331.57|2331.07|2331.7|2331.2|2331.45|2330.95|171
1642609350000|2022-01-19 16:22:30|2331.7|2331.2|2331.95|2331.45|2331.95|2331.45|2331.45|2330.95|118
1642609360000|2022-01-19 16:22:40|2331.82|2331.32|2331.95|2331.45|2332.2|2331.7|2331.82|2331.32|132
1642609370000|2022-01-19 16:22:50|2332.07|2331.57|2331.32|2330.82|2332.2|2331.7|2331.2|2330.7|153
1642609380000|2022-01-19 16:23:00|2331.45|2330.95|2331.82|2331.32|2331.82|2331.32|2331.32|2330.82|107
1642609390000|2022-01-19 16:23:10|2331.7|2331.2|2331.95|2331.45|2331.95|2331.45|2331.7|2331.2|56
1642609400000|2022-01-19 16:23:20|2331.82|2331.32|2331.7|2331.2|2331.95|2331.45|2331.7|2331.2|74
1642609410000|2022-01-19 16:23:30|2331.82|2331.32|2332.2|2331.7|2332.32|2331.82|2331.82|2331.32|231
1642609420000|2022-01-19 16:23:40|2331.7|2331.2|2331.7|2331.2|2331.7|2331.2|2331.7|2331.2|169
1642609430000|2022-01-19 16:23:50|2331.57|2331.07|2331.2|2330.7|2331.57|2331.07|2331.2|2330.7|125
1642609440000|2022-01-19 16:24:00|2331.32|2330.82|2331.7|2331.2|2331.7|2331.2|2331.32|2330.82|103
1642609450000|2022-01-19 16:24:10|2331.82|2331.32|2332.2|2331.7|2332.45|2331.95|2331.7|2331.2|122
1642609460000|2022-01-19 16:24:20|2332.45|2331.95|2332.7|2332.2|2332.7|2332.2|2332.45|2331.95|322
1642609470000|2022-01-19 16:24:30|2332.82|2332.32|2332.82|2332.32|2332.95|2332.45|2332.7|2332.2|204
1642609480000|2022-01-19 16:24:40|2332.95|2332.45|2332.7|2332.2|2332.95|2332.45|2332.7|2332.2|290
1642609490000|2022-01-19 16:24:50|2332.82|2332.32|2333.64|2332.14|2333.64|2332.45|2332.45|2331.92|616
1642609500000|2022-01-19 16:25:00|2333.6|2332.1|2334.23|2332.73|2334.34|2332.84|2333.56|2332.06|4
1642609510000|2022-01-19 16:25:10|2334.04|2332.54|2333.71|2332.21|2334.26|2332.76|2333.71|2332.21|0
1642609520000|2022-01-19 16:25:20|2333.67|2332.17|2333.63|2332.13|2333.67|2332.17|2333.41|2331.91|0
1642609530000|2022-01-19 16:25:30|2333.45|2331.95|2333.48|2331.98|2333.71|2332.21|2333.45|2331.95|0
1642609540000|2022-01-19 16:25:40|2333.45|2331.95|2333.89|2332.39|2333.89|2332.39|2333.41|2331.91|0
1642609550000|2022-01-19 16:25:50|2333.85|2332.35|2334.52|2333.02|2334.52|2333.02|2333.67|2332.17|0
1642609560000|2022-01-19 16:26:00|2334.56|2333.06|2334.64|2333.14|2334.68|2333.18|2334.04|2332.54|0
1642609570000|2022-01-19 16:26:10|2334.68|2333.18|2335.37|2333.87|2335.53|2334.03|2334.68|2333.18|0
1642609580000|2022-01-19 16:26:20|2335.46|2333.96|2335.47|2333.97|2335.91|2334.41|2335.46|2333.96|0
1642609590000|2022-01-19 16:26:30|2335.43|2333.93|2335.51|2334.01|2335.76|2334.26|2335.27|2333.77|280
1642609600000|2022-01-19 16:26:40|2335.53|2334.03|2335.53|2334.03|2335.61|2334.11|2335.27|2333.77|0
1642609610000|2022-01-19 16:26:50|2335.61|2334.11|2335.61|2334.11|2335.63|2334.13|2335.35|2333.85|0
1642609620000|2022-01-19 16:27:00|2335.57|2334.07|2335.69|2334.19|2335.73|2334.23|2335.35|2333.85|0
1642609630000|2022-01-19 16:27:10|2335.5|2334|2335.79|2334.29|2336.1|2334.6|2335.47|2333.97|0
1642609640000|2022-01-19 16:27:20|2335.77|2334.27|2335.98|2334.48|2336.17|2334.67|2335.77|2334.27|0
1642609650000|2022-01-19 16:27:30|2335.95|2334.45|2336.28|2334.78|2336.5|2335|2335.69|2334.19|0
1642609660000|2022-01-19 16:27:40|2336.47|2334.97|2336.12|2334.62|2336.5|2335|2335.98|2334.48|604
1642609670000|2022-01-19 16:27:50|2336.14|2334.64|2336.04|2334.54|2336.49|2334.99|2336|2334.5|0
1642609680000|2022-01-19 16:28:00|2336.23|2334.73|2335.52|2334.02|2336.3|2334.8|2335.45|2333.95|0
1642609690000|2022-01-19 16:28:10|2335.48|2333.98|2335.63|2334.13|2335.89|2334.39|2335.26|2333.76|0
1642609700000|2022-01-19 16:28:20|2335.67|2334.17|2336.09|2334.59|2336.55|2335.05|2335.67|2334.17|0
1642609710000|2022-01-19 16:28:30|2336.11|2334.61|2336.07|2334.57|2336.33|2334.83|2335.89|2334.39|0
1642609720000|2022-01-19 16:28:40|2336.26|2334.76|2336.33|2334.83|2336.33|2334.83|2336.03|2334.53|0
1642609730000|2022-01-19 16:28:50|2336.26|2334.76|2335.88|2334.38|2336.26|2334.76|2335.81|2334.31|0
1642609740000|2022-01-19 16:29:00|2335.84|2334.34|2335.71|2334.21|2335.84|2334.34|2335.55|2334.05|0
1642609750000|2022-01-19 16:29:10|2335.67|2334.17|2334.75|2333.25|2335.67|2334.17|2334.37|2332.87|0
1642609760000|2022-01-19 16:29:20|2334.79|2333.29|2334.97|2333.47|2335.27|2333.77|2334.79|2333.29|1277
1642609770000|2022-01-19 16:29:30|2334.89|2333.39|2334.65|2333.15|2334.89|2333.39|2334.34|2332.84|4165
1642609780000|2022-01-19 16:29:40|2334.74|2333.24|2335.11|2333.61|2335.37|2333.87|2334.48|2332.98|0
1642609790000|2022-01-19 16:29:50|2334.92|2333.42|2336.41|2334.91|2336.41|2334.91|2334.89|2333.39|0
1642609800000|2022-01-19 16:30:00|2336.79|2335.29|2337.29|2335.79|2337.29|2335.79|2336.61|2335.11|65
1642609810000|2022-01-19 16:30:10|2337.33|2335.83|2335.15|2333.75|2337.89|2336.39|2334.9|2333.5|55
1642609820000|2022-01-19 16:30:20|2335.4|2334|2336.02|2334.62|2336.15|2334.75|2335.4|2334|76
1642609830000|2022-01-19 16:30:30|2335.65|2334.25|2336.65|2335.25|2336.65|2335.25|2335.65|2334.25|46
1642609840000|2022-01-19 16:30:40|2336.9|2335.5|2336.9|2335.5|2337.52|2336.12|2336.4|2335|38
1642609850000|2022-01-19 16:30:50|2337.27|2335.87|2337.4|2336|2337.4|2336|2337.27|2335.87|36
1642609860000|2022-01-19 16:31:00|2337.27|2335.87|2337.65|2336.25|2338.27|2336.87|2337.15|2335.75|86
1642609870000|2022-01-19 16:31:10|2337.15|2335.75|2337.15|2335.75|2337.15|2335.75|2337.15|2335.75|9
1642609890000|2022-01-19 16:31:30|2337.02|2335.62|2336.65|2335.25|2337.02|2335.62|2336.52|2335.12|2
1642609900000|2022-01-19 16:31:40|2336.52|2335.12|2335.27|2333.87|2336.52|2335.12|2335.27|2333.87|2049
1642609910000|2022-01-19 16:31:50|2335.4|2334|2335.27|2333.87|2335.52|2334.12|2335.27|2333.87|2
1642609920000|2022-01-19 16:32:00|2335.52|2334.12|2335.52|2334.12|2335.52|2334.12|2335.52|2334.12|3004
1642609930000|2022-01-19 16:32:10|2335.4|2334|2335.4|2334|2335.4|2334|2335.4|2334|0
1642609940000|2022-01-19 16:32:20|2335.27|2333.87|2335.27|2333.87|2335.27|2333.87|2335.27|2333.87|0
1642609970000|2022-01-19 16:32:50|2335.4|2334|2335.27|2333.87|2335.4|2334|2335.27|2333.87|7
1642609980000|2022-01-19 16:33:00|||||||||9
1642609990000|2022-01-19 16:33:10|2335.65|2334.25|2334.9|2333.5|2335.65|2334.25|2334.9|2333.5|20
1642610000000|2022-01-19 16:33:20|2335.02|2333.62|2335.02|2333.62|2335.02|2333.62|2335.02|2333.62|0
1642610030000|2022-01-19 16:33:50|2334.9|2333.5|2335.02|2333.62|2335.02|2333.62|2334.9|2333.5|0
1642610060000|2022-01-19 16:34:20|||||||||5
1642610070000|2022-01-19 16:34:30|2335.15|2333.75|2335.77|2334.37|2335.9|2334.5|2335.15|2333.75|21
1642610080000|2022-01-19 16:34:40|2335.9|2334.5|2335.9|2334.5|2336.02|2334.62|2335.9|2334.5|7
1642610090000|2022-01-19 16:34:50|||||||||6
1642610100000|2022-01-19 16:35:00|2336.02|2334.62|2336.27|2334.87|2336.27|2334.87|2336.02|2334.62|18
1642610130000|2022-01-19 16:35:30|2336.15|2334.75|2336.27|2334.87|2336.27|2334.87|2336.15|2334.75|5
1642610140000|2022-01-19 16:35:40|2336.15|2334.75|2336.15|2334.75|2336.15|2334.75|2336.15|2334.75|5
1642610150000|2022-01-19 16:35:50|2335.9|2334.5|2335.9|2334.5|2335.9|2334.5|2335.9|2334.5|4
1642610160000|2022-01-19 16:36:00|||||||||3
1642610170000|2022-01-19 16:36:10|2335.77|2334.37|2335.77|2334.37|2335.77|2334.37|2335.77|2334.37|4
1642610180000|2022-01-19 16:36:20|||||||||4
1642610190000|2022-01-19 16:36:30|2335.65|2334.25|2335.9|2334.5|2335.9|2334.5|2335.65|2334.25|1
1642610230000|2022-01-19 16:37:10|2335.77|2334.37|2335.77|2334.37|2335.77|2334.37|2335.77|2334.37|7
1642610240000|2022-01-19 16:37:20|2335.65|2334.25|2335.9|2334.5|2335.9|2334.5|2335.65|2334.25|14
1642610260000|2022-01-19 16:37:40|2335.65|2334.25|2335.9|2334.5|2335.9|2334.5|2335.65|2334.25|17
1642610310000|2022-01-19 16:38:30|2335.65|2334.25|2335.65|2334.25|2335.65|2334.25|2335.52|2334.12|10
1642610320000|2022-01-19 16:38:40|2335.52|2334.12|2335.15|2333.75|2335.52|2334.12|2335.02|2333.62|3
1642610380000|2022-01-19 16:39:40|2335.27|2333.87|2336.27|2334.87|2336.27|2334.87|2335.15|2333.75|35
1642610390000|2022-01-19 16:39:50|2336.9|2335.5|2336.77|2335.37|2336.9|2335.5|2336.4|2335|86
1642610400000|2022-01-19 16:40:00|2337.27|2335.87|2337.27|2335.87|2337.4|2336|2337.15|2335.75|13
1642610410000|2022-01-19 16:40:10|2337.15|2335.75|2337.4|2336|2337.4|2336|2337.15|2335.75|0
1642610420000|2022-01-19 16:40:20|2337.15|2335.75|2337.65|2336.25|2337.65|2336.25|2337.15|2335.75|0
1642610430000|2022-01-19 16:40:30|2337.77|2336.37|2337.65|2336.25|2338.15|2336.75|2337.52|2336.12|10
1642610440000|2022-01-19 16:40:40|2337.4|2336|2337.4|2336|2337.4|2336|2337.4|2336|4
1642610450000|2022-01-19 16:40:50|||||||||13
1642610460000|2022-01-19 16:41:00|2337.9|2336.5|2337.9|2336.5|2337.9|2336.5|2337.9|2336.5|1
1642610470000|2022-01-19 16:41:10|2337.77|2336.37|2337.77|2336.37|2337.77|2336.37|2337.77|2336.37|30
1642610490000|2022-01-19 16:41:30|2337.65|2336.25|2337.65|2336.25|2337.65|2336.25|2337.65|2336.25|0
1642610500000|2022-01-19 16:41:40|2337.52|2336.12|2336.52|2335.12|2337.52|2336.12|2336.52|2335.12|20
1642610510000|2022-01-19 16:41:50|2336.65|2335.25|2336.65|2335.25|2336.65|2335.25|2336.65|2335.25|0
1642610520000|2022-01-19 16:42:00|2336.77|2335.37|2336.77|2335.37|2336.77|2335.37|2336.77|2335.37|0
1642610530000|2022-01-19 16:42:10|2336.65|2335.25|2336.9|2335.5|2336.9|2335.5|2336.65|2335.25|7
1642610570000|2022-01-19 16:42:50|||||||||15
1642610580000|2022-01-19 16:43:00|2337.02|2335.62|2337.02|2335.62|2337.02|2335.62|2337.02|2335.62|0
1642610600000|2022-01-19 16:43:20|||||||||5
1642610620000|2022-01-19 16:43:40|||||||||1
1642610640000|2022-01-19 16:44:00|2336.9|2335.5|2337.15|2335.75|2337.15|2335.75|2336.9|2335.5|0
1642610700000|2022-01-19 16:45:00|2336.9|2335.5|2336.9|2335.5|2336.9|2335.5|2336.9|2335.5|1
1642610770000|2022-01-19 16:46:10|2337.02|2335.62|2337.15|2335.75|2337.15|2335.75|2337.02|2335.62|2
1642610790000|2022-01-19 16:46:30|2337.52|2336.12|2337.52|2336.12|2337.52|2336.12|2337.52|2336.12|2
1642610800000|2022-01-19 16:46:40|2337.27|2335.87|2337.27|2335.87|2337.52|2336.12|2337.27|2335.87|0
1642610810000|2022-01-19 16:46:50|2337.77|2336.37|2337.65|2336.25|2337.77|2336.37|2337.4|2336|3
1642610820000|2022-01-19 16:47:00|2337.77|2336.37|2337.77|2336.37|2337.77|2336.37|2337.77|2336.37|0
1642610870000|2022-01-19 16:47:50|2337.65|2336.25|2337.52|2336.12|2337.77|2336.37|2337.4|2336|3
1642610880000|2022-01-19 16:48:00|2337.65|2336.25|2337.77|2336.37|2337.77|2336.37|2337.65|2336.25|1
1642610900000|2022-01-19 16:48:20|2337.9|2336.5|2338.02|2336.62|2338.02|2336.62|2337.9|2336.5|1
1642610940000|2022-01-19 16:49:00|2338.27|2336.87|2338.27|2336.87|2338.27|2336.87|2338.27|2336.87|0
1642610980000|2022-01-19 16:49:40|||||||||1
1642610990000|2022-01-19 16:49:50|2338.15|2336.75|2338.15|2336.75|2338.15|2336.75|2338.15|2336.75|0
1642611000000|2022-01-19 16:50:00|2338.27|2336.87|2338.27|2336.87|2338.27|2336.87|2338.27|2336.87|0
1642611100000|2022-01-19 16:51:40|2338.15|2336.75|2338.27|2336.87|2338.27|2336.87|2338.15|2336.75|1
1642611110000|2022-01-19 16:51:50|2338.15|2336.75|2338.15|2336.75|2338.27|2336.87|2338.15|2336.75|1
1642611120000|2022-01-19 16:52:00|2338.27|2336.87|2338.4|2337|2338.4|2337|2338.15|2336.75|2
1642611150000|2022-01-19 16:52:30|2339.02|2337.62|2339.02|2337.62|2339.02|2337.62|2339.02|2337.62|5
1642611170000|2022-01-19 16:52:50|2339.15|2337.75|2339.15|2337.75|2339.15|2337.75|2339.15|2337.75|0
1642611180000|2022-01-19 16:53:00|2339.27|2337.87|2339.27|2337.87|2339.27|2337.87|2339.27|2337.87|0
1642611190000|2022-01-19 16:53:10|2339.65|2338.25|2339.65|2338.25|2339.65|2338.25|2339.65|2338.25|1
1642611200000|2022-01-19 16:53:20|2339.77|2338.37|2339.77|2338.37|2339.77|2338.37|2339.65|2338.25|0
1642611210000|2022-01-19 16:53:30|2340.15|2338.75|2340.27|2338.87|2340.27|2338.87|2340.02|2338.62|0
1642611240000|2022-01-19 16:54:00|2340.4|2339|2340.52|2339.12|2340.52|2339.12|2340.4|2339|0
1642611250000|2022-01-19 16:54:10|||||||||1
1642611270000|2022-01-19 16:54:30|2341.77|2340.37|2341.9|2340.5|2341.9|2340.5|2341.65|2340.25|2
1642611300000|2022-01-19 16:55:00|2341.77|2340.37|2342.02|2340.62|2342.02|2340.62|2341.77|2340.37|0
1642611310000|2022-01-19 16:55:10|2341.4|2340|2341.77|2340.37|2341.77|2340.37|2341.4|2340|0
1642611330000|2022-01-19 16:55:30|2341.65|2340.25|2341.9|2340.5|2341.9|2340.5|2341.65|2340.25|0
1642611340000|2022-01-19 16:55:40|2342.02|2340.62|2341.77|2340.37|2342.02|2340.62|2341.77|2340.37|0
1642611350000|2022-01-19 16:55:50|2341.65|2340.25|2341.65|2340.25|2341.65|2340.25|2341.65|2340.25|0
1642611370000|2022-01-19 16:56:10|2342.4|2341|2342.4|2341|2342.4|2341|2342.4|2341|4
1642611400000|2022-01-19 16:56:40|||||||||8
1642611410000|2022-01-19 16:56:50|2342.27|2340.87|2341.77|2340.37|2342.27|2340.87|2341.77|2340.37|7
1642611460000|2022-01-19 16:57:40|||||||||1
1642611480000|2022-01-19 16:58:00|2341.9|2340.5|2342.02|2340.62|2342.02|2340.62|2341.77|2340.37|0
1642611540000|2022-01-19 16:59:00|2341.9|2340.5|2342.15|2340.75|2342.15|2340.75|2341.9|2340.5|0
1642611550000|2022-01-19 16:59:10|2342.02|2340.62|2342.02|2340.62|2342.02|2340.62|2342.02|2340.62|0
1642611560000|2022-01-19 16:59:20|2341.65|2340.25|2341.77|2340.37|2341.9|2340.5|2341.65|2340.25|0
1642611580000|2022-01-19 16:59:40|2342.02|2340.62|2342.02|2340.62|2342.02|2340.62|2341.9|2340.5|7
1642611590000|2022-01-19 16:59:50|2342.15|2340.75|2341.7|2340.2|2342.15|2340.75|2341.65|2340.2|37
1642611600000|2022-01-19 17:00:00|2341.73|2340.23|2342.1|2340.6|2342.18|2340.68|2341.73|2340.23|0
1642611610000|2022-01-19 17:00:10|2342.06|2340.56|2342.77|2341.27|2342.99|2341.49|2341.84|2340.34|0
1642611620000|2022-01-19 17:00:20|2342.73|2341.23|2342.81|2341.31|2343.03|2341.53|2342.47|2340.97|0
1642611630000|2022-01-19 17:00:30|2342.9|2341.4|2343.07|2341.57|2343.29|2341.79|2342.81|2341.31|0
1642611640000|2022-01-19 17:00:40|2343.03|2341.53|2343.55|2342.05|2343.63|2342.13|2343.03|2341.53|0
1642611650000|2022-01-19 17:00:50|2343.57|2342.07|2343.29|2341.79|2343.57|2342.07|2343.29|2341.79|0
1642611660000|2022-01-19 17:01:00|2343.25|2341.75|2343.33|2341.83|2343.33|2341.83|2343.03|2341.53|0
1642611670000|2022-01-19 17:01:10|2343.37|2341.87|2342.81|2341.31|2343.37|2341.87|2342.77|2341.27|0
1642611680000|2022-01-19 17:01:20|2342.89|2341.39|2342.81|2341.31|2343.07|2341.57|2342.77|2341.27|0
1642611690000|2022-01-19 17:01:30|2342.79|2341.29|2343.15|2341.65|2343.19|2341.69|2342.59|2341.09|0
1642611700000|2022-01-19 17:01:40|2343.11|2341.61|2343.19|2341.69|2343.19|2341.69|2342.89|2341.39|0
1642611710000|2022-01-19 17:01:50|2343.15|2341.65|2342.96|2341.46|2343.22|2341.72|2342.93|2341.43|0
1642611720000|2022-01-19 17:02:00|2343|2341.5|2343|2341.5|2343.22|2341.72|2342.96|2341.46|0
1642611730000|2022-01-19 17:02:10|2343.04|2341.54|2342.84|2341.34|2343.1|2341.6|2342.76|2341.26|0
1642611740000|2022-01-19 17:02:20|2342.82|2341.32|2342.76|2341.26|2342.88|2341.38|2342.73|2341.23|0
1642611750000|2022-01-19 17:02:30|2342.8|2341.3|2343.01|2341.51|2343.05|2341.55|2342.79|2341.29|0
1642611760000|2022-01-19 17:02:40|2343.05|2341.55|2343.27|2341.77|2343.31|2341.81|2343.01|2341.51|0
1642611770000|2022-01-19 17:02:50|2343.24|2341.74|2343.24|2341.74|2343.31|2341.81|2343.24|2341.74|0
1642611780000|2022-01-19 17:03:00|2343.2|2341.7|2342.94|2341.44|2343.24|2341.74|2342.9|2341.4|0
1642611790000|2022-01-19 17:03:10|2342.75|2341.25|2342.72|2341.22|2342.75|2341.25|2342.51|2341.01|0
1642611800000|2022-01-19 17:03:20|2342.68|2341.18|2342.74|2341.24|2342.98|2341.48|2342.68|2341.18|0
1642611810000|2022-01-19 17:03:30|2342.75|2341.25|2342.75|2341.25|2343.27|2341.77|2342.72|2341.22|0
1642611820000|2022-01-19 17:03:40|2342.66|2341.16|2342.2|2340.7|2342.75|2341.25|2342.2|2340.7|0
1642611830000|2022-01-19 17:03:50|2342.18|2340.68|2342.38|2340.88|2342.38|2340.88|2342.12|2340.62|0
1642611840000|2022-01-19 17:04:00|2342.42|2340.92|2342.26|2340.76|2342.42|2340.92|2342.13|2340.63|0
1642611850000|2022-01-19 17:04:10|2342.35|2340.85|2342.39|2340.89|2342.43|2340.93|2342.26|2340.76|0
1642611860000|2022-01-19 17:04:20|2342.35|2340.85|2342.43|2340.93|2342.43|2340.93|2342.31|2340.81|0
1642611870000|2022-01-19 17:04:30|2342.47|2340.97|2342.68|2341.18|2343.01|2341.51|2342.47|2340.97|0
1642611880000|2022-01-19 17:04:40|2342.64|2341.14|2342.68|2341.18|2342.85|2341.35|2342.64|2341.14|0
1642611890000|2022-01-19 17:04:50|2342.66|2341.16|2342.77|2341.27|2342.77|2341.27|2342.62|2341.12|0
1642611900000|2022-01-19 17:05:00|2342.68|2341.18|2342.68|2341.18|2342.98|2341.48|2342.68|2341.18|0
1642611910000|2022-01-19 17:05:10|2342.72|2341.22|2342.98|2341.48|2342.98|2341.48|2342.68|2341.18|0
1642611920000|2022-01-19 17:05:20|2342.94|2341.44|2343.05|2341.55|2343.05|2341.55|2342.72|2341.22|0
1642611930000|2022-01-19 17:05:30|2343.01|2341.51|2342.59|2341.09|2343.01|2341.51|2342.59|2341.09|0
1642611940000|2022-01-19 17:05:40|2342.49|2340.99|2343.31|2341.81|2343.31|2341.81|2342.46|2340.96|0
1642611950000|2022-01-19 17:05:50|2343.35|2341.85|2343.57|2342.07|2343.87|2342.37|2343.35|2341.85|0
1642611960000|2022-01-19 17:06:00|2343.66|2342.16|2343.54|2342.04|2343.87|2342.37|2343.54|2342.04|0
1642611970000|2022-01-19 17:06:10|2343.52|2342.02|2343.51|2342.01|2343.8|2342.3|2343.51|2342.01|0
1642611980000|2022-01-19 17:06:20|2343.69|2342.19|2343.69|2342.19|2343.69|2342.19|2343.65|2342.15|0
1642611990000|2022-01-19 17:06:30|2343.73|2342.23|2343.65|2342.15|2343.86|2342.36|2343.65|2342.15|0
1642612000000|2022-01-19 17:06:40|2343.47|2341.97|2343.51|2342.01|2343.73|2342.23|2343.43|2341.93|0
1642612010000|2022-01-19 17:06:50|2343.69|2342.19|2343.75|2342.25|2343.76|2342.26|2343.6|2342.1|0
1642612020000|2022-01-19 17:07:00|2343.76|2342.26|2343.84|2342.34|2343.89|2342.39|2343.64|2342.14|0
1642612030000|2022-01-19 17:07:10|2343.93|2342.43|2343.82|2342.32|2343.93|2342.43|2343.55|2342.05|0
1642612040000|2022-01-19 17:07:20|2343.81|2342.31|2343.82|2342.32|2344.12|2342.62|2343.77|2342.27|0
1642612050000|2022-01-19 17:07:30|2343.79|2342.29|2343.82|2342.32|2344.08|2342.58|2343.79|2342.29|0
1642612060000|2022-01-19 17:07:40|2343.92|2342.42|2343.95|2342.45|2344.12|2342.62|2343.82|2342.32|0
1642612070000|2022-01-19 17:07:50|2344.05|2342.55|2343.86|2342.36|2344.12|2342.62|2343.82|2342.32|0
1642612080000|2022-01-19 17:08:00|2343.82|2342.32|2344.42|2342.92|2344.42|2342.92|2343.82|2342.32|0
1642612090000|2022-01-19 17:08:10|2344.44|2342.94|2344.8|2343.3|2344.8|2343.3|2344.44|2342.94|0
1642612100000|2022-01-19 17:08:20|2344.76|2343.26|2344.42|2342.92|2344.76|2343.26|2344.16|2342.66|0
1642612110000|2022-01-19 17:08:30|2344.33|2342.83|2344.29|2342.79|2344.46|2342.96|2344.18|2342.68|0
1642612120000|2022-01-19 17:08:40|2344.33|2342.83|2344.33|2342.83|2344.5|2343|2344.24|2342.74|0
1642612130000|2022-01-19 17:08:50|2344.24|2342.74|2344.55|2343.05|2344.55|2343.05|2344.24|2342.74|0
1642612140000|2022-01-19 17:09:00|2344.46|2342.96|2344.5|2343|2344.5|2343|2344.16|2342.66|0
1642612150000|2022-01-19 17:09:10|2344.54|2343.04|2344.8|2343.3|2344.83|2343.33|2344.5|2343|0
1642612160000|2022-01-19 17:09:20|2344.83|2343.33|2344.8|2343.3|2344.83|2343.33|2344.67|2343.17|0
1642612170000|2022-01-19 17:09:30|2344.83|2343.33|2344.8|2343.3|2345.02|2343.52|2344.8|2343.3|0
1642612180000|2022-01-19 17:09:40|2344.76|2343.26|2345.02|2343.52|2345.02|2343.52|2344.76|2343.26|0
1642612190000|2022-01-19 17:09:50|2344.93|2343.43|2344.61|2343.11|2344.93|2343.43|2344.57|2343.07|0
1642612200000|2022-01-19 17:10:00|2344.57|2343.07|2344.56|2343.06|2344.57|2343.07|2344.28|2342.78|0
1642612210000|2022-01-19 17:10:10|2344.46|2342.96|2344.61|2343.11|2344.83|2343.33|2344.44|2342.94|0
1642612220000|2022-01-19 17:10:20|2344.57|2343.07|2345.25|2343.75|2345.25|2343.75|2344.57|2343.07|0
1642612230000|2022-01-19 17:10:30|2345.23|2343.73|2345.25|2343.75|2345.29|2343.79|2345.12|2343.62|0
1642612240000|2022-01-19 17:10:40|2345.29|2343.79|2344.87|2343.37|2345.29|2343.79|2344.87|2343.37|0
1642612250000|2022-01-19 17:10:50|2344.91|2343.41|2344.78|2343.28|2344.91|2343.41|2344.74|2343.24|0
1642612260000|2022-01-19 17:11:00|2344.74|2343.24|2344.61|2343.11|2344.83|2343.33|2344.57|2343.07|0
1642612270000|2022-01-19 17:11:10|2344.65|2343.15|2344.99|2343.49|2345.29|2343.79|2344.65|2343.15|0
1642612280000|2022-01-19 17:11:20|2345.03|2343.53|2345.21|2343.71|2345.32|2343.82|2345.03|2343.53|0
1642612290000|2022-01-19 17:11:30|2345.19|2343.69|2345.17|2343.67|2345.21|2343.71|2345.08|2343.58|0
1642612300000|2022-01-19 17:11:40|2345.21|2343.71|2345.25|2343.75|2345.25|2343.75|2345.17|2343.67|0
1642612310000|2022-01-19 17:11:50|2345.29|2343.79|2345.38|2343.88|2345.55|2344.05|2345.25|2343.75|0
1642612320000|2022-01-19 17:12:00|2345.42|2343.92|2345.58|2344.08|2345.58|2344.08|2345.42|2343.92|0
1642612330000|2022-01-19 17:12:10|2345.62|2344.12|2345.68|2344.18|2345.96|2344.46|2345.53|2344.03|0
1642612340000|2022-01-19 17:12:20|2345.7|2344.2|2345.78|2344.28|2345.94|2344.44|2345.66|2344.16|0
1642612350000|2022-01-19 17:12:30|2345.74|2344.24|2346.11|2344.61|2346.11|2344.61|2345.74|2344.24|0
1642612360000|2022-01-19 17:12:40|2346.07|2344.57|2346.33|2344.83|2346.5|2345|2346.07|2344.57|0
1642612370000|2022-01-19 17:12:50|2346.37|2344.87|2346.3|2344.8|2346.37|2344.87|2346.3|2344.8|0
1642612380000|2022-01-19 17:13:00|2346.26|2344.76|2346.33|2344.83|2346.63|2345.13|2346.26|2344.76|0
1642612390000|2022-01-19 17:13:10|2346.3|2344.8|2346.5|2345|2346.56|2345.06|2346.22|2344.72|0
1642612400000|2022-01-19 17:13:20|2346.48|2344.98|2346.7|2345.2|2346.7|2345.2|2346.48|2344.98|0
1642612410000|2022-01-19 17:13:30|2346.74|2345.24|2346.66|2345.16|2346.77|2345.27|2346.57|2345.07|0
1642612420000|2022-01-19 17:13:40|2346.7|2345.2|2346.75|2345.25|2346.96|2345.46|2346.62|2345.12|0
1642612430000|2022-01-19 17:13:50|2346.84|2345.34|2346.58|2345.08|2346.84|2345.34|2346.54|2345.04|0
1642612440000|2022-01-19 17:14:00|2346.76|2345.26|2346.73|2345.23|2346.76|2345.26|2346.47|2344.97|0
1642612450000|2022-01-19 17:14:10|2346.54|2345.04|2346.58|2345.08|2346.69|2345.19|2346.28|2344.78|0
1642612460000|2022-01-19 17:14:20|2346.62|2345.12|2346.75|2345.25|2346.88|2345.38|2346.62|2345.12|0
1642612470000|2022-01-19 17:14:30|2346.74|2345.24|2346.39|2344.89|2346.83|2345.33|2346.39|2344.89|0
1642612480000|2022-01-19 17:14:40|2346.43|2344.93|2346.27|2344.77|2346.61|2345.11|2346.27|2344.77|0
1642612490000|2022-01-19 17:14:50|2346.31|2344.81|2346.35|2344.85|2346.35|2344.85|2346.27|2344.77|0
1642612500000|2022-01-19 17:15:00|2346.31|2344.81|2346.01|2344.51|2346.53|2345.03|2345.94|2344.44|0
1642612510000|2022-01-19 17:15:10|2345.98|2344.48|2346.01|2344.51|2346.05|2344.55|2345.94|2344.44|0
1642612520000|2022-01-19 17:15:20|2345.98|2344.48|2345.98|2344.48|2346.01|2344.51|2345.94|2344.44|0
1642612530000|2022-01-19 17:15:30|2345.99|2344.49|2346.2|2344.7|2346.24|2344.74|2345.86|2344.36|0
1642612540000|2022-01-19 17:15:40|2346.24|2344.74|2346.16|2344.66|2346.46|2344.96|2346.12|2344.62|0
1642612550000|2022-01-19 17:15:50|2346.12|2344.62|2346|2344.5|2346.12|2344.62|2345.86|2344.36|0
1642612560000|2022-01-19 17:16:00|2345.99|2344.49|2345.98|2344.48|2346.12|2344.62|2345.78|2344.28|0
1642612570000|2022-01-19 17:16:10|2345.94|2344.44|2345.79|2344.29|2346.01|2344.51|2345.79|2344.29|0
1642612580000|2022-01-19 17:16:20|2345.75|2344.25|2345.79|2344.29|2345.85|2344.35|2345.66|2344.16|0
1642612590000|2022-01-19 17:16:30|2345.75|2344.25|2345.75|2344.25|2345.79|2344.29|2345.62|2344.12|0
1642612600000|2022-01-19 17:16:40|2345.79|2344.29|2345.83|2344.33|2345.83|2344.33|2345.75|2344.25|0
1642612610000|2022-01-19 17:16:50|2345.79|2344.29|2345.75|2344.25|2345.83|2344.33|2345.75|2344.25|0
1642612620000|2022-01-19 17:17:00|2345.72|2344.22|2345.36|2343.86|2345.72|2344.22|2345.36|2343.86|0
1642612630000|2022-01-19 17:17:10|2345.46|2343.96|2345.53|2344.03|2345.53|2344.03|2345.46|2343.96|0
1642612640000|2022-01-19 17:17:20|2345.51|2344.01|2345.33|2343.83|2345.51|2344.01|2345.23|2343.73|0
1642612650000|2022-01-19 17:17:30|2345.36|2343.86|2345.12|2343.62|2345.46|2343.96|2345.03|2343.53|0
1642612660000|2022-01-19 17:17:40|2345.03|2343.53|2344.82|2343.32|2345.12|2343.62|2344.78|2343.28|0
1642612670000|2022-01-19 17:17:50|2344.73|2343.23|2344.64|2343.14|2344.73|2343.23|2344.56|2343.06|0
1642612680000|2022-01-19 17:18:00|2344.68|2343.18|2344.64|2343.14|2344.94|2343.44|2344.64|2343.14|0
1642612690000|2022-01-19 17:18:10|2344.62|2343.12|2344.75|2343.25|2344.94|2343.44|2344.6|2343.1|0
1642612700000|2022-01-19 17:18:20|2344.73|2343.23|2344.97|2343.47|2345.01|2343.51|2344.72|2343.22|0
1642612710000|2022-01-19 17:18:30|2344.94|2343.44|2344.97|2343.47|2345.01|2343.51|2344.94|2343.44|0
1642612720000|2022-01-19 17:18:40|2345.01|2343.51|2344.97|2343.47|2345.01|2343.51|2344.72|2343.22|0
1642612730000|2022-01-19 17:18:50|2344.94|2343.44|2345.01|2343.51|2345.05|2343.55|2344.75|2343.25|0
1642612740000|2022-01-19 17:19:00|2344.97|2343.47|2344.72|2343.22|2344.97|2343.47|2344.62|2343.12|0
1642612750000|2022-01-19 17:19:10|2344.68|2343.18|2344.42|2342.92|2344.72|2343.22|2344.38|2342.88|0
1642612760000|2022-01-19 17:19:20|2344.38|2342.88|2344.42|2342.92|2344.42|2342.92|2344.38|2342.88|0
1642612770000|2022-01-19 17:19:30|2344.38|2342.88|2344.42|2342.92|2344.42|2342.92|2344.25|2342.75|0
1642612780000|2022-01-19 17:19:40|2344.46|2342.96|2344.68|2343.18|2344.7|2343.2|2344.44|2342.94|0
1642612790000|2022-01-19 17:19:50|2344.64|2343.14|2344.46|2342.96|2344.68|2343.18|2344.46|2342.96|0
1642612800000|2022-01-19 17:20:00|2344.47|2342.97|2344.72|2343.22|2344.97|2343.47|2344.46|2342.96|0
1642612810000|2022-01-19 17:20:10|2344.75|2343.25|2345.12|2343.62|2345.36|2343.86|2344.75|2343.25|0
1642612820000|2022-01-19 17:20:20|2345.14|2343.64|2345.42|2343.92|2345.42|2343.92|2345.05|2343.55|0
1642612830000|2022-01-19 17:20:30|2345.44|2343.94|2345.72|2344.22|2345.72|2344.22|2345.42|2343.92|0
1642612840000|2022-01-19 17:20:40|2345.53|2344.03|2345.49|2343.99|2345.75|2344.25|2345.46|2343.96|0
1642612850000|2022-01-19 17:20:50|2345.53|2344.03|2345.59|2344.09|2345.72|2344.22|2345.48|2343.98|0
1642612860000|2022-01-19 17:21:00|2345.49|2343.99|2345.75|2344.25|2345.94|2344.44|2345.49|2343.99|0
1642612870000|2022-01-19 17:21:10|2345.72|2344.22|2345.42|2343.92|2345.75|2344.25|2345.42|2343.92|0
1642612880000|2022-01-19 17:21:20|2345.38|2343.88|2345.12|2343.62|2345.38|2343.88|2345.03|2343.53|0
1642612890000|2022-01-19 17:21:30|2345.16|2343.66|2345.12|2343.62|2345.16|2343.66|2345.03|2343.53|0
1642612900000|2022-01-19 17:21:40|2345.16|2343.66|2344.96|2343.46|2345.16|2343.66|2344.91|2343.41|0
1642612910000|2022-01-19 17:21:50|2344.93|2343.43|2345.22|2343.72|2345.22|2343.72|2344.93|2343.43|0
1642612920000|2022-01-19 17:22:00|2345.15|2343.65|2345.06|2343.56|2345.22|2343.72|2344.93|2343.43|0
1642612930000|2022-01-19 17:22:10|2344.96|2343.46|2344.63|2343.13|2344.96|2343.46|2344.59|2343.09|0
1642612940000|2022-01-19 17:22:20|2344.65|2343.15|2344.67|2343.17|2344.67|2343.17|2344.41|2342.91|0
1642612950000|2022-01-19 17:22:30|2344.63|2343.13|2344.89|2343.39|2344.89|2343.39|2344.63|2343.13|0
1642612960000|2022-01-19 17:22:40|2344.91|2343.41|2344.93|2343.43|2345.09|2343.59|2344.85|2343.35|0
1642612970000|2022-01-19 17:22:50|2344.96|2343.46|2344.93|2343.43|2344.96|2343.46|2344.89|2343.39|0
1642612980000|2022-01-19 17:23:00|2344.89|2343.39|2344.93|2343.43|2344.96|2343.46|2344.71|2343.21|0
1642612990000|2022-01-19 17:23:10|2344.84|2343.34|2345.04|2343.54|2345.26|2343.76|2344.72|2343.22|0
1642613000000|2022-01-19 17:23:20|2345.13|2343.63|2345|2343.5|2345.24|2343.74|2345|2343.5|0
1642613010000|2022-01-19 17:23:30|2345.02|2343.52|2345.26|2343.76|2345.34|2343.84|2345|2343.5|0
1642613020000|2022-01-19 17:23:40|2345.3|2343.8|2345.22|2343.72|2345.32|2343.82|2345.22|2343.72|0
1642613030000|2022-01-19 17:23:50|2345.19|2343.69|2345.24|2343.74|2345.26|2343.76|2345.19|2343.69|0
1642613040000|2022-01-19 17:24:00|2345.22|2343.72|2345.78|2344.28|2345.82|2344.32|2345.22|2343.72|0
1642613050000|2022-01-19 17:24:10|2345.82|2344.32|2345.91|2344.41|2346.04|2344.54|2345.82|2344.32|0
1642613060000|2022-01-19 17:24:20|2346|2344.5|2346.49|2344.99|2346.72|2345.22|2346|2344.5|0
1642613070000|2022-01-19 17:24:30|2346.59|2345.09|2346.53|2345.03|2346.68|2345.18|2346.27|2344.77|0
1642613080000|2022-01-19 17:24:40|2346.51|2345.01|2346.53|2345.03|2346.57|2345.07|2346.49|2344.99|0
1642613090000|2022-01-19 17:24:50|2346.49|2344.99|2346.1|2344.6|2346.49|2344.99|2345.97|2344.47|0
1642613100000|2022-01-19 17:25:00|2346.14|2344.64|2345.66|2344.16|2346.14|2344.64|2345.38|2343.88|0
1642613110000|2022-01-19 17:25:10|2345.68|2344.18|2345.73|2344.23|2345.84|2344.34|2345.42|2343.92|0
1642613120000|2022-01-19 17:25:20|2345.71|2344.21|2345.6|2344.1|2345.9|2344.4|2345.38|2343.88|0
1642613130000|2022-01-19 17:25:30|2345.42|2343.92|2345.94|2344.44|2346.1|2344.6|2345.42|2343.92|0
1642613140000|2022-01-19 17:25:40|2345.97|2344.47|2345.97|2344.47|2345.97|2344.47|2345.71|2344.21|0
1642613150000|2022-01-19 17:25:50|2346.07|2344.57|2345.97|2344.47|2346.2|2344.7|2345.97|2344.47|0
1642613160000|2022-01-19 17:26:00|2346.07|2344.57|2346.2|2344.7|2346.25|2344.75|2345.97|2344.47|0
1642613170000|2022-01-19 17:26:10|2346.18|2344.68|2346.27|2344.77|2346.46|2344.96|2346.14|2344.64|0
1642613180000|2022-01-19 17:26:20|2346.23|2344.73|2346.46|2344.96|2346.46|2344.96|2346.23|2344.73|0
1642613190000|2022-01-19 17:26:30|2346.49|2344.99|2346.79|2345.29|2346.79|2345.29|2346.49|2344.99|0
1642613200000|2022-01-19 17:26:40|2346.83|2345.33|2347.13|2345.63|2347.22|2345.72|2346.83|2345.33|0
1642613210000|2022-01-19 17:26:50|2347.11|2345.61|2346.79|2345.29|2347.11|2345.61|2346.79|2345.29|0
1642613220000|2022-01-19 17:27:00|2346.75|2345.25|2346.82|2345.32|2346.82|2345.32|2346.46|2344.96|0
1642613230000|2022-01-19 17:27:10|2346.79|2345.29|2346.86|2345.36|2347.08|2345.58|2346.79|2345.29|0
1642613240000|2022-01-19 17:27:20|2346.84|2345.34|2346.86|2345.36|2346.9|2345.4|2346.82|2345.32|0
1642613250000|2022-01-19 17:27:30|2346.9|2345.4|2346.82|2345.32|2346.9|2345.4|2346.82|2345.32|0
1642613260000|2022-01-19 17:27:40|2346.79|2345.29|2346.23|2344.73|2346.79|2345.29|2346.06|2344.56|0
1642613270000|2022-01-19 17:27:50|2346.32|2344.82|2346.49|2344.99|2346.53|2345.03|2346.23|2344.73|0
1642613280000|2022-01-19 17:28:00|2346.53|2345.03|2346.3|2344.8|2346.53|2345.03|2346.23|2344.73|0
1642613290000|2022-01-19 17:28:10|2346.27|2344.77|2346.27|2344.77|2346.3|2344.8|2345.97|2344.47|0
1642613300000|2022-01-19 17:28:20|2346.25|2344.75|2346.04|2344.54|2346.3|2344.8|2346.04|2344.54|0
1642613310000|2022-01-19 17:28:30|2346.03|2344.53|2346.04|2344.54|2346.21|2344.71|2346.03|2344.53|0
1642613320000|2022-01-19 17:28:40|2346.08|2344.58|2346.06|2344.56|2346.3|2344.8|2346.03|2344.53|0
1642613330000|2022-01-19 17:28:50|2346.04|2344.54|2346.17|2344.67|2346.34|2344.84|2346.04|2344.54|0
1642613340000|2022-01-19 17:29:00|2346.27|2344.77|2346.6|2345.1|2346.6|2345.1|2346.23|2344.73|0
1642613350000|2022-01-19 17:29:10|2346.56|2345.06|2346.73|2345.23|2346.86|2345.36|2346.47|2344.97|0
1642613360000|2022-01-19 17:29:20|2346.82|2345.32|2346.9|2345.4|2346.9|2345.4|2346.64|2345.14|0
1642613370000|2022-01-19 17:29:30|2346.94|2345.44|2346.9|2345.4|2346.94|2345.44|2346.9|2345.4|0
1642613380000|2022-01-19 17:29:40|2346.86|2345.36|2346.84|2345.34|2346.9|2345.4|2346.73|2345.23|0
1642613390000|2022-01-19 17:29:50|2346.88|2345.38|2346.96|2345.46|2347.1|2345.6|2346.84|2345.34|0
1642613400000|2022-01-19 17:30:00|2347|2345.5|2347.79|2346.29|2347.92|2346.42|2347|2345.5|0
1642613410000|2022-01-19 17:30:10|2347.89|2346.39|2347.4|2345.9|2347.96|2346.46|2347.37|2345.87|0
1642613420000|2022-01-19 17:30:20|2347.37|2345.87|2347.29|2345.79|2347.4|2345.9|2346.81|2345.31|0
1642613430000|2022-01-19 17:30:30|2347.33|2345.83|2347.55|2346.05|2347.59|2346.09|2347.33|2345.83|0
1642613440000|2022-01-19 17:30:40|2347.59|2346.09|2347.37|2345.87|2347.81|2346.31|2347.37|2345.87|0
1642613450000|2022-01-19 17:30:50|2347.4|2345.9|2347.4|2345.9|2347.63|2346.13|2347.37|2345.87|0
1642613460000|2022-01-19 17:31:00|2347.39|2345.89|2347.35|2345.85|2347.57|2346.07|2346.92|2345.42|0
1642613470000|2022-01-19 17:31:10|2347.37|2345.87|2346.89|2345.39|2347.37|2345.87|2346.7|2345.2|0
1642613480000|2022-01-19 17:31:20|2346.9|2345.4|2346.96|2345.46|2347.22|2345.72|2346.9|2345.4|0
1642613490000|2022-01-19 17:31:30|2346.92|2345.42|2346.92|2345.42|2347.09|2345.59|2346.66|2345.16|0
1642613500000|2022-01-19 17:31:40|2346.85|2345.35|2346.59|2345.09|2346.85|2345.35|2346.46|2344.96|0
1642613510000|2022-01-19 17:31:50|2346.63|2345.13|2346.92|2345.42|2347.14|2345.64|2346.63|2345.13|0
1642613520000|2022-01-19 17:32:00|2347.02|2345.52|2346.7|2345.2|2347.05|2345.55|2346.66|2345.16|0
1642613530000|2022-01-19 17:32:10|2346.66|2345.16|2346.96|2345.46|2346.96|2345.46|2346.66|2345.16|0
1642613540000|2022-01-19 17:32:20|2346.92|2345.42|2346.92|2345.42|2346.96|2345.46|2346.9|2345.4|0
1642613550000|2022-01-19 17:32:30|2346.96|2345.46|2346.89|2345.39|2347.22|2345.72|2346.89|2345.39|0
1642613560000|2022-01-19 17:32:40|2346.92|2345.42|2346.85|2345.35|2346.92|2345.42|2346.55|2345.05|0
1642613570000|2022-01-19 17:32:50|2346.89|2345.39|2347.03|2345.53|2347.14|2345.64|2346.89|2345.39|0
1642613580000|2022-01-19 17:33:00|2346.94|2345.44|2346.64|2345.14|2346.94|2345.44|2346.51|2345.01|0
1642613590000|2022-01-19 17:33:10|2346.55|2345.05|2346.69|2345.19|2346.69|2345.19|2346.43|2344.93|0
1642613600000|2022-01-19 17:33:20|2346.65|2345.15|2346.17|2344.67|2346.65|2345.15|2346.17|2344.67|0
1642613610000|2022-01-19 17:33:30|2346.14|2344.64|2345.91|2344.41|2346.14|2344.64|2345.91|2344.41|0
1642613620000|2022-01-19 17:33:40|2345.95|2344.45|2345.99|2344.49|2346.03|2344.53|2345.95|2344.45|0
1642613630000|2022-01-19 17:33:50|2345.9|2344.4|2346.29|2344.79|2346.31|2344.81|2345.9|2344.4|0
1642613640000|2022-01-19 17:34:00|2346.33|2344.83|2346.29|2344.79|2346.33|2344.83|2346.18|2344.68|0
1642613650000|2022-01-19 17:34:10|2346.33|2344.83|2346.33|2344.83|2346.53|2345.03|2346.29|2344.79|0
1642613660000|2022-01-19 17:34:20|2346.29|2344.79|2346.33|2344.83|2346.37|2344.87|2346.29|2344.79|0
1642613670000|2022-01-19 17:34:30|2346.35|2344.85|2346.33|2344.83|2346.4|2344.9|2346.33|2344.83|0
1642613680000|2022-01-19 17:34:40|2346.37|2344.87|2346.29|2344.79|2346.37|2344.87|2346.29|2344.79|0
1642613690000|2022-01-19 17:34:50|2346.2|2344.7|2345.73|2344.23|2346.29|2344.79|2345.71|2344.21|0
1642613700000|2022-01-19 17:35:00|2345.75|2344.25|2345.77|2344.27|2346.03|2344.53|2345.73|2344.23|0
1642613710000|2022-01-19 17:35:10|2345.75|2344.25|2345.51|2344.01|2345.75|2344.25|2345.51|2344.01|0
1642613720000|2022-01-19 17:35:20|2345.55|2344.05|2345.47|2343.97|2345.73|2344.23|2345.21|2343.71|0
1642613730000|2022-01-19 17:35:30|2345.43|2343.93|2345.43|2343.93|2345.47|2343.97|2345.43|2343.93|0
1642613740000|2022-01-19 17:35:40|2345.52|2344.02|2345.75|2344.25|2345.75|2344.25|2345.52|2344.02|0
1642613750000|2022-01-19 17:35:50|2345.73|2344.23|2345.77|2344.27|2345.81|2344.31|2345.69|2344.19|0
1642613760000|2022-01-19 17:36:00|2345.81|2344.31|2345.64|2344.14|2345.81|2344.31|2345.51|2344.01|0
1642613770000|2022-01-19 17:36:10|2345.55|2344.05|2345.77|2344.27|2345.77|2344.27|2345.51|2344.01|0
1642613780000|2022-01-19 17:36:20|2345.81|2344.31|2345.99|2344.49|2346.05|2344.55|2345.77|2344.27|0
1642613790000|2022-01-19 17:36:30|2346.03|2344.53|2345.73|2344.23|2346.03|2344.53|2345.73|2344.23|0
1642613800000|2022-01-19 17:36:40|2345.69|2344.19|2345.69|2344.19|2345.95|2344.45|2345.56|2344.06|0
1642613810000|2022-01-19 17:36:50|2345.65|2344.15|2345.69|2344.19|2345.78|2344.28|2345.62|2344.12|0
1642613820000|2022-01-19 17:37:00|2345.65|2344.15|2346.25|2344.75|2346.25|2344.75|2345.65|2344.15|0
1642613830000|2022-01-19 17:37:10|2346.29|2344.79|2346.47|2344.97|2346.73|2345.23|2346.29|2344.79|0
1642613840000|2022-01-19 17:37:20|2346.45|2344.95|2345.99|2344.49|2346.51|2345.01|2345.95|2344.45|0
1642613850000|2022-01-19 17:37:30|2345.95|2344.45|2345.99|2344.49|2346.03|2344.53|2345.95|2344.45|0
1642613860000|2022-01-19 17:37:40|2346.01|2344.51|2346.29|2344.79|2346.29|2344.79|2345.99|2344.49|0
1642613870000|2022-01-19 17:37:50|2346.33|2344.83|2346.25|2344.75|2346.33|2344.83|2346.23|2344.73|0
1642613880000|2022-01-19 17:38:00|2346.21|2344.71|2346.09|2344.59|2346.21|2344.71|2345.99|2344.49|0
1642613890000|2022-01-19 17:38:10|2346.07|2344.57|2345.69|2344.19|2346.07|2344.57|2345.69|2344.19|0
1642613900000|2022-01-19 17:38:20|2345.73|2344.23|2345.95|2344.45|2345.99|2344.49|2345.73|2344.23|0
1642613910000|2022-01-19 17:38:30|2345.91|2344.41|2345.69|2344.19|2345.91|2344.41|2345.65|2344.15|0
1642613920000|2022-01-19 17:38:40|2345.67|2344.17|2345.62|2344.12|2345.67|2344.17|2345.43|2343.93|0
1642613930000|2022-01-19 17:38:50|2345.58|2344.08|2345.36|2343.86|2345.62|2344.12|2345.36|2343.86|0
1642613940000|2022-01-19 17:39:00|2345.39|2343.89|2344.84|2343.34|2345.39|2343.89|2344.84|2343.34|0
1642613950000|2022-01-19 17:39:10|2344.88|2343.38|2344.88|2343.38|2345.1|2343.6|2344.84|2343.34|0
1642613960000|2022-01-19 17:39:20|2344.91|2343.41|2344.84|2343.34|2345.13|2343.63|2344.58|2343.08|0
1642613970000|2022-01-19 17:39:30|2344.8|2343.3|2344.63|2343.13|2344.8|2343.3|2344.63|2343.13|0
1642613980000|2022-01-19 17:39:40|2344.72|2343.22|2344.68|2343.18|2344.72|2343.22|2344.5|2343|0
1642613990000|2022-01-19 17:39:50|2344.59|2343.09|2344.72|2343.22|2344.72|2343.22|2344.42|2342.92|0
1642614000000|2022-01-19 17:40:00|2344.74|2343.24|2345.06|2343.56|2345.24|2343.74|2344.68|2343.18|0
1642614010000|2022-01-19 17:40:10|2345.02|2343.52|2344.98|2343.48|2345.04|2343.54|2344.76|2343.26|0
1642614020000|2022-01-19 17:40:20|2344.8|2343.3|2345.2|2343.7|2345.24|2343.74|2344.76|2343.26|0
1642614030000|2022-01-19 17:40:30|2345.11|2343.61|2344.94|2343.44|2345.11|2343.61|2344.9|2343.4|0
1642614040000|2022-01-19 17:40:40|2344.9|2343.4|2344.39|2342.89|2344.94|2343.44|2344.31|2342.81|0
1642614050000|2022-01-19 17:40:50|2344.48|2342.98|2344.31|2342.81|2344.48|2342.98|2344.23|2342.73|0
1642614060000|2022-01-19 17:41:00|2344.35|2342.85|2343.97|2342.47|2344.57|2343.07|2343.95|2342.45|0
1642614070000|2022-01-19 17:41:10|2343.93|2342.43|2343.93|2342.43|2344.05|2342.55|2343.93|2342.43|0
1642614080000|2022-01-19 17:41:20|2343.86|2342.36|2343.64|2342.14|2343.86|2342.36|2343.41|2341.91|0
1642614090000|2022-01-19 17:41:30|2343.67|2342.17|2343.71|2342.21|2343.93|2342.43|2343.64|2342.14|0
1642614100000|2022-01-19 17:41:40|2343.8|2342.3|2343.64|2342.14|2343.8|2342.3|2343.41|2341.91|0
1642614110000|2022-01-19 17:41:50|2343.54|2342.04|2343.67|2342.17|2343.77|2342.27|2343.54|2342.04|0
1642614120000|2022-01-19 17:42:00|2343.71|2342.21|2343.97|2342.47|2344.19|2342.69|2343.67|2342.17|0
1642614130000|2022-01-19 17:42:10|2343.93|2342.43|2344.01|2342.51|2344.01|2342.51|2343.93|2342.43|0
1642614140000|2022-01-19 17:42:20|2343.97|2342.47|2343.67|2342.17|2343.97|2342.47|2343.67|2342.17|0
1642614150000|2022-01-19 17:42:30|2343.69|2342.19|2343.64|2342.14|2343.71|2342.21|2343.41|2341.91|0
1642614160000|2022-01-19 17:42:40|2343.67|2342.17|2343.71|2342.21|2343.71|2342.21|2343.45|2341.95|0
1642614170000|2022-01-19 17:42:50|2343.67|2342.17|2343.88|2342.38|2343.97|2342.47|2343.67|2342.17|0
1642614180000|2022-01-19 17:43:00|2343.79|2342.29|2344.01|2342.51|2344.05|2342.55|2343.75|2342.25|0
1642614190000|2022-01-19 17:43:10|2343.83|2342.33|2343.88|2342.38|2344.05|2342.55|2343.79|2342.29|0
1642614200000|2022-01-19 17:43:20|2343.97|2342.47|2344.13|2342.63|2344.27|2342.77|2343.75|2342.25|0
1642614210000|2022-01-19 17:43:30|2344.09|2342.59|2344.09|2342.59|2344.13|2342.63|2344.01|2342.51|0
1642614220000|2022-01-19 17:43:40|2344.05|2342.55|2343.83|2342.33|2344.09|2342.59|2343.79|2342.29|0
1642614230000|2022-01-19 17:43:50|2343.87|2342.37|2344.09|2342.59|2344.13|2342.63|2343.87|2342.37|0
1642614240000|2022-01-19 17:44:00|2344.07|2342.57|2344.09|2342.59|2344.13|2342.63|2344.05|2342.55|0
1642614250000|2022-01-19 17:44:10|2344.11|2342.61|2344.05|2342.55|2344.22|2342.72|2344.01|2342.51|0
1642614260000|2022-01-19 17:44:20|2343.96|2342.46|2344.39|2342.89|2344.42|2342.92|2343.83|2342.33|0
1642614270000|2022-01-19 17:44:30|2344.35|2342.85|2344.35|2342.85|2344.39|2342.89|2344.35|2342.85|0
1642614280000|2022-01-19 17:44:40|2344.39|2342.89|2344.31|2342.81|2344.39|2342.89|2344.31|2342.81|0
1642614290000|2022-01-19 17:44:50|2344.35|2342.85|2344.31|2342.81|2344.35|2342.85|2344.31|2342.81|0
1642614300000|2022-01-19 17:45:00|2344.35|2342.85|2343.79|2342.29|2344.35|2342.85|2343.75|2342.25|0
1642614310000|2022-01-19 17:45:10|2343.75|2342.25|2343.91|2342.41|2344.04|2342.54|2343.74|2342.24|0
1642614320000|2022-01-19 17:45:20|2343.82|2342.32|2344|2342.5|2344|2342.5|2343.52|2342.02|0
1642614330000|2022-01-19 17:45:30|2344.04|2342.54|2344.04|2342.54|2344.26|2342.76|2344|2342.5|0
1642614340000|2022-01-19 17:45:40|2344.12|2342.62|2344.34|2342.84|2344.47|2342.97|2344.12|2342.62|0
1642614350000|2022-01-19 17:45:50|2344.38|2342.88|2344.38|2342.88|2344.6|2343.1|2344.21|2342.71|0
1642614360000|2022-01-19 17:46:00|2344.34|2342.84|2344.8|2343.3|2344.93|2343.43|2344.25|2342.75|0
1642614370000|2022-01-19 17:46:10|2344.89|2343.39|2345.35|2343.85|2345.35|2343.85|2344.8|2343.3|0
1642614380000|2022-01-19 17:46:20|2345.42|2343.92|2345.72|2344.22|2345.94|2344.44|2345.42|2343.92|0
1642614390000|2022-01-19 17:46:30|2345.68|2344.18|2345.94|2344.44|2346.02|2344.52|2345.68|2344.18|0
1642614400000|2022-01-19 17:46:40|2345.98|2344.48|2345.9|2344.4|2345.98|2344.48|2345.72|2344.22|0
1642614410000|2022-01-19 17:46:50|2345.87|2344.37|2346.02|2344.52|2346.02|2344.52|2345.68|2344.18|0
1642614420000|2022-01-19 17:47:00|2346.06|2344.56|2346.62|2345.12|2346.62|2345.12|2346.06|2344.56|0
1642614430000|2022-01-19 17:47:10|2346.65|2345.15|2346.58|2345.08|2346.65|2345.15|2346.32|2344.82|0
1642614440000|2022-01-19 17:47:20|2346.62|2345.12|2346.36|2344.86|2346.62|2345.12|2346.23|2344.73|0
1642614450000|2022-01-19 17:47:30|2346.32|2344.82|2346.62|2345.12|2346.78|2345.28|2346.13|2344.63|0
1642614460000|2022-01-19 17:47:40|2346.58|2345.08|2346.62|2345.12|2346.69|2345.19|2346.58|2345.08|0
1642614470000|2022-01-19 17:47:50|2346.65|2345.15|2346.62|2345.12|2346.69|2345.19|2346.62|2345.12|0
1642614480000|2022-01-19 17:48:00|2346.65|2345.15|2346.19|2344.69|2346.69|2345.19|2346.19|2344.69|0
1642614490000|2022-01-19 17:48:10|2346.1|2344.6|2346.1|2344.6|2346.19|2344.69|2346.02|2344.52|0
1642614500000|2022-01-19 17:48:20|2346.06|2344.56|2346.06|2344.56|2346.1|2344.6|2346.02|2344.52|0
1642614510000|2022-01-19 17:48:30|2346.02|2344.52|2345.76|2344.26|2346.1|2344.6|2345.72|2344.22|0
1642614520000|2022-01-19 17:48:40|2345.8|2344.3|2345.98|2344.48|2346.02|2344.52|2345.8|2344.3|0
1642614530000|2022-01-19 17:48:50|2345.96|2344.46|2346|2344.5|2346.22|2344.72|2345.83|2344.33|0
1642614540000|2022-01-19 17:49:00|2345.91|2344.41|2345.98|2344.48|2346.04|2344.54|2345.89|2344.39|0
1642614550000|2022-01-19 17:49:10|2346.07|2344.57|2345.77|2344.27|2346.2|2344.7|2345.68|2344.18|0
1642614560000|2022-01-19 17:49:20|2345.86|2344.36|2345.9|2344.4|2345.94|2344.44|2345.86|2344.36|0
1642614570000|2022-01-19 17:49:30|2345.86|2344.36|2345.86|2344.36|2345.9|2344.4|2345.64|2344.14|0
1642614580000|2022-01-19 17:49:40|2345.68|2344.18|2345.86|2344.36|2345.94|2344.44|2345.68|2344.18|0
1642614590000|2022-01-19 17:49:50|2345.83|2344.33|2345.64|2344.14|2345.9|2344.4|2345.57|2344.07|0
1642614600000|2022-01-19 17:50:00|2345.66|2344.16|2345.49|2343.99|2345.86|2344.36|2345.31|2343.81|0
1642614610000|2022-01-19 17:50:10|2345.51|2344.01|2345.77|2344.27|2345.77|2344.27|2345.31|2343.81|0
1642614620000|2022-01-19 17:50:20|2345.73|2344.23|2345.9|2344.4|2345.9|2344.4|2345.64|2344.14|0
1642614630000|2022-01-19 17:50:30|2345.94|2344.44|2346.17|2344.67|2346.28|2344.78|2345.85|2344.35|0
1642614640000|2022-01-19 17:50:40|2346.15|2344.65|2346.32|2344.82|2346.54|2345.04|2346.06|2344.56|0
1642614650000|2022-01-19 17:50:50|2346.28|2344.78|2346.32|2344.82|2346.32|2344.82|2346.24|2344.74|0
1642614660000|2022-01-19 17:51:00|2346.28|2344.78|2346.2|2344.7|2346.28|2344.78|2346|2344.5|0
1642614670000|2022-01-19 17:51:10|2346.26|2344.76|2346.24|2344.74|2346.5|2345|2346.24|2344.74|0
1642614680000|2022-01-19 17:51:20|2346.22|2344.72|2346.2|2344.7|2346.46|2344.96|2346.2|2344.7|0
1642614690000|2022-01-19 17:51:30|2346.24|2344.74|2346.2|2344.7|2346.24|2344.74|2346.16|2344.66|0
1642614700000|2022-01-19 17:51:40|2346.16|2344.66|2346.2|2344.7|2346.2|2344.7|2346.16|2344.66|0
1642614710000|2022-01-19 17:51:50|2346.16|2344.66|2345.83|2344.33|2346.16|2344.66|2345.83|2344.33|0
1642614720000|2022-01-19 17:52:00|2345.86|2344.36|2345.45|2343.95|2345.86|2344.36|2345.23|2343.73|0
1642614730000|2022-01-19 17:52:10|2345.36|2343.86|2345.53|2344.03|2345.53|2344.03|2345.32|2343.82|0
1642614740000|2022-01-19 17:52:20|2345.49|2343.99|2345.27|2343.77|2345.53|2344.03|2345.27|2343.77|0
1642614750000|2022-01-19 17:52:30|2345.31|2343.81|2345.49|2343.99|2345.53|2344.03|2345.31|2343.81|0
1642614760000|2022-01-19 17:52:40|2345.51|2344.01|2345.3|2343.8|2345.53|2344.03|2345.3|2343.8|0
1642614770000|2022-01-19 17:52:50|2345.39|2343.89|2345.77|2344.27|2345.8|2344.3|2345.13|2343.63|0
1642614780000|2022-01-19 17:53:00|2345.8|2344.3|2345.47|2343.97|2345.84|2344.34|2345.47|2343.97|0
1642614790000|2022-01-19 17:53:10|2345.43|2343.93|2345.09|2343.59|2345.43|2343.93|2345.09|2343.59|0
1642614800000|2022-01-19 17:53:20|2345|2343.5|2345.13|2343.63|2345.13|2343.63|2344.83|2343.33|0
1642614810000|2022-01-19 17:53:30|2345.09|2343.59|2345.05|2343.55|2345.22|2343.72|2345.02|2343.52|0
1642614820000|2022-01-19 17:53:40|2345.09|2343.59|2345.09|2343.59|2345.13|2343.63|2345.05|2343.55|0
1642614830000|2022-01-19 17:53:50|2345.05|2343.55|2345.08|2343.58|2345.09|2343.59|2345.02|2343.52|0
1642614840000|2022-01-19 17:54:00|2345.27|2343.77|2345.23|2343.73|2345.34|2343.84|2345.17|2343.67|0
1642614850000|2022-01-19 17:54:10|2345.15|2343.65|2345.3|2343.8|2345.3|2343.8|2344.97|2343.47|0
1642614860000|2022-01-19 17:54:20|2345.32|2343.82|2345.01|2343.51|2345.32|2343.82|2344.99|2343.49|0
1642614870000|2022-01-19 17:54:30|2344.93|2343.43|2344.45|2342.95|2344.93|2343.43|2344.37|2342.87|0
1642614880000|2022-01-19 17:54:40|2344.49|2342.99|2344.33|2342.83|2344.67|2343.17|2344.24|2342.74|0
1642614890000|2022-01-19 17:54:50|2344.37|2342.87|2344.15|2342.65|2344.37|2342.87|2344.11|2342.61|0
1642614900000|2022-01-19 17:55:00|2344.17|2342.67|2344.25|2342.75|2344.4|2342.9|2344.11|2342.61|0
1642614910000|2022-01-19 17:55:10|2344.27|2342.77|2344.3|2342.8|2344.56|2343.06|2344.19|2342.69|0
1642614920000|2022-01-19 17:55:20|2344.34|2342.84|2344.38|2342.88|2344.42|2342.92|2344.3|2342.8|0
1642614930000|2022-01-19 17:55:30|2344.42|2342.92|2344.42|2342.92|2344.42|2342.92|2344.3|2342.8|0
1642614940000|2022-01-19 17:55:40|2344.6|2343.1|2344.72|2343.22|2344.72|2343.22|2344.46|2342.96|0
1642614950000|2022-01-19 17:55:50|2344.63|2343.13|2344.57|2343.07|2344.63|2343.13|2344.5|2343|0
1642614960000|2022-01-19 17:56:00|2344.59|2343.09|2344.35|2342.85|2344.59|2343.09|2344.31|2342.81|0
1642614970000|2022-01-19 17:56:10|2344.39|2342.89|2344.65|2343.15|2344.8|2343.3|2344.35|2342.85|0
1642614980000|2022-01-19 17:56:20|2344.61|2343.11|2344.69|2343.19|2344.73|2343.23|2344.47|2342.97|0
1642614990000|2022-01-19 17:56:30|2344.71|2343.21|2344.73|2343.23|2344.95|2343.45|2344.69|2343.19|0
1642615000000|2022-01-19 17:56:40|2344.82|2343.32|2344.69|2343.19|2344.91|2343.41|2344.69|2343.19|0
1642615010000|2022-01-19 17:56:50|2344.76|2343.26|2345.32|2343.82|2345.32|2343.82|2344.75|2343.25|0
1642615020000|2022-01-19 17:57:00|2345.28|2343.78|2345.02|2343.52|2345.28|2343.78|2344.76|2343.26|0
1642615030000|2022-01-19 17:57:10|2345.06|2343.56|2345.06|2343.56|2345.28|2343.78|2345.02|2343.52|0
1642615040000|2022-01-19 17:57:20|2345.1|2343.6|2345.1|2343.6|2345.32|2343.82|2345.02|2343.52|0
1642615050000|2022-01-19 17:57:30|2345.06|2343.56|2345.06|2343.56|2345.32|2343.82|2345.06|2343.56|0
1642615060000|2022-01-19 17:57:40|2345.02|2343.52|2345.32|2343.82|2345.36|2343.86|2345.02|2343.52|0
1642615070000|2022-01-19 17:57:50|2345.3|2343.8|2345.28|2343.78|2345.36|2343.86|2345.28|2343.78|0
1642615080000|2022-01-19 17:58:00|2345.26|2343.76|2345.28|2343.78|2345.28|2343.78|2345.04|2343.54|0
1642615090000|2022-01-19 17:58:10|2345.32|2343.82|2345.25|2343.75|2345.32|2343.82|2344.99|2343.49|0
1642615100000|2022-01-19 17:58:20|2345.28|2343.78|2344.84|2343.34|2345.3|2343.8|2344.58|2343.08|0
1642615110000|2022-01-19 17:58:30|2344.8|2343.3|2344.88|2343.38|2344.88|2343.38|2344.8|2343.3|0
1642615120000|2022-01-19 17:58:40|2344.84|2343.34|2344.84|2343.34|2345.14|2343.64|2344.84|2343.34|0
1642615130000|2022-01-19 17:58:50|2344.8|2343.3|2344.84|2343.34|2344.88|2343.38|2344.8|2343.3|0
1642615140000|2022-01-19 17:59:00|2344.93|2343.43|2345.18|2343.68|2345.18|2343.68|2344.86|2343.36|0
1642615150000|2022-01-19 17:59:10|2345.22|2343.72|2345.44|2343.94|2345.48|2343.98|2345.18|2343.68|0
1642615160000|2022-01-19 17:59:20|2345.42|2343.92|2345.44|2343.94|2345.48|2343.98|2345.4|2343.9|0
1642615170000|2022-01-19 17:59:30|2345.4|2343.9|2345.61|2344.11|2345.77|2344.27|2345.12|2343.62|0
1642615180000|2022-01-19 17:59:40|2345.51|2344.01|2346.67|2345.17|2346.67|2345.17|2345.51|2344.01|0
1642615190000|2022-01-19 17:59:50|2346.63|2345.13|2346.33|2344.83|2346.67|2345.17|2346.03|2344.53|0
1642615200000|2022-01-19 18:00:00|2346.29|2344.79|2345.32|2343.82|2346.63|2345.13|2345.32|2343.82|0
1642615210000|2022-01-19 18:00:10|2345.36|2343.86|2344.69|2343.19|2345.58|2344.08|2344.65|2343.15|0
1642615220000|2022-01-19 18:00:20|2344.61|2343.11|2344.73|2343.23|2344.99|2343.49|2344.3|2342.8|0
1642615230000|2022-01-19 18:00:30|2344.76|2343.26|2344.73|2343.23|2344.99|2343.49|2344.61|2343.11|0
1642615240000|2022-01-19 18:00:40|2344.67|2343.17|2343.85|2342.35|2344.69|2343.19|2343.85|2342.35|0
1642615250000|2022-01-19 18:00:50|2343.94|2342.44|2343.64|2342.14|2344.02|2342.52|2343.6|2342.1|0
1642615260000|2022-01-19 18:01:00|2343.56|2342.06|2343.94|2342.44|2344.27|2342.77|2343.56|2342.06|0
1642615270000|2022-01-19 18:01:10|2343.96|2342.46|2344.57|2343.07|2344.61|2343.11|2343.96|2342.46|0
1642615280000|2022-01-19 18:01:20|2344.61|2343.11|2344.57|2343.07|2344.65|2343.15|2344.31|2342.81|0
1642615290000|2022-01-19 18:01:30|2344.48|2342.98|2344.74|2343.24|2344.89|2343.39|2344.24|2342.74|0
1642615300000|2022-01-19 18:01:40|2344.7|2343.2|2344.65|2343.15|2344.91|2343.41|2344.57|2343.07|0
1642615310000|2022-01-19 18:01:50|2344.56|2343.06|2344.65|2343.15|2344.69|2343.19|2344.43|2342.93|0
1642615320000|2022-01-19 18:02:00|2344.73|2343.23|2344.65|2343.15|2344.95|2343.45|2344.63|2343.13|0
1642615330000|2022-01-19 18:02:10|2344.61|2343.11|2345.92|2344.42|2346.14|2344.64|2344.61|2343.11|0
1642615340000|2022-01-19 18:02:20|2345.88|2344.38|2345.58|2344.08|2345.92|2344.42|2345.54|2344.04|0
1642615350000|2022-01-19 18:02:30|2345.62|2344.12|2345.51|2344.01|2346.22|2344.72|2345.51|2344.01|0
1642615360000|2022-01-19 18:02:40|2345.43|2343.93|2345.25|2343.75|2345.43|2343.93|2345.04|2343.54|0
1642615370000|2022-01-19 18:02:50|2345.28|2343.78|2345.51|2344.01|2345.77|2344.27|2345.21|2343.71|0
1642615380000|2022-01-19 18:03:00|2345.54|2344.04|2345.73|2344.23|2345.73|2344.23|2345.34|2343.84|0
1642615390000|2022-01-19 18:03:10|2345.65|2344.15|2345.9|2344.4|2345.99|2344.49|2345.43|2343.93|0
1642615400000|2022-01-19 18:03:20|2345.82|2344.32|2345.87|2344.37|2346.25|2344.75|2345.61|2344.11|0
1642615410000|2022-01-19 18:03:30|2345.83|2344.33|2345.91|2344.41|2345.95|2344.45|2345.61|2344.11|0
1642615420000|2022-01-19 18:03:40|2345.87|2344.37|2345.87|2344.37|2346.25|2344.75|2345.65|2344.15|0
1642615430000|2022-01-19 18:03:50|2345.69|2344.19|2345.69|2344.19|2345.78|2344.28|2345.65|2344.15|0
1642615440000|2022-01-19 18:04:00|2345.78|2344.28|2346.34|2344.84|2346.47|2344.97|2345.78|2344.28|0
1642615450000|2022-01-19 18:04:10|2346.25|2344.75|2346.47|2344.97|2346.51|2345.01|2346.13|2344.63|0
1642615460000|2022-01-19 18:04:20|2346.43|2344.93|2346.51|2345.01|2346.54|2345.04|2346.25|2344.75|0
1642615470000|2022-01-19 18:04:30|2346.54|2345.04|2346.64|2345.14|2346.67|2345.17|2346.43|2344.93|0
1642615480000|2022-01-19 18:04:40|2346.54|2345.04|2346.73|2345.23|2346.77|2345.27|2346.47|2344.97|0
1642615490000|2022-01-19 18:04:50|2346.71|2345.21|2346.91|2345.41|2346.95|2345.45|2346.69|2345.19|0
1642615500000|2022-01-19 18:05:00|2346.87|2345.37|2346.09|2344.59|2346.87|2345.37|2345.76|2344.26|0
1642615510000|2022-01-19 18:05:10|2346.05|2344.55|2345.79|2344.29|2346.13|2344.63|2345.24|2343.74|0
1642615520000|2022-01-19 18:05:20|2345.78|2344.28|2345.67|2344.17|2345.87|2344.37|2345.57|2344.07|0
1642615530000|2022-01-19 18:05:30|2345.68|2344.18|2345.31|2343.81|2345.79|2344.29|2345.28|2343.78|0
1642615540000|2022-01-19 18:05:40|2345.35|2343.85|2345.69|2344.19|2345.76|2344.26|2345.31|2343.81|0
1642615550000|2022-01-19 18:05:50|2345.65|2344.15|2345.65|2344.15|2345.69|2344.19|2345.48|2343.98|0
1642615560000|2022-01-19 18:06:00|2345.69|2344.19|2345.43|2343.93|2346.02|2344.52|2345.33|2343.83|0
1642615570000|2022-01-19 18:06:10|2345.45|2343.95|2345.73|2344.23|2346.02|2344.52|2345.43|2343.93|0
1642615580000|2022-01-19 18:06:20|2345.69|2344.19|2345.69|2344.19|2345.73|2344.23|2345.43|2343.93|0
1642615590000|2022-01-19 18:06:30|2345.65|2344.15|2345.61|2344.11|2345.75|2344.25|2345.61|2344.11|0
1642615600000|2022-01-19 18:06:40|2345.52|2344.02|2345.99|2344.49|2346.25|2344.75|2345.52|2344.02|0
1642615610000|2022-01-19 18:06:50|2346.08|2344.58|2346.32|2344.82|2346.36|2344.86|2345.91|2344.41|0
1642615620000|2022-01-19 18:07:00|2346.28|2344.78|2345.99|2344.49|2346.28|2344.78|2345.99|2344.49|0
1642615630000|2022-01-19 18:07:10|2346.02|2344.52|2345.69|2344.19|2346.02|2344.52|2345.57|2344.07|0
1642615640000|2022-01-19 18:07:20|2345.71|2344.21|2345.73|2344.23|2345.91|2344.41|2345.65|2344.15|0
1642615650000|2022-01-19 18:07:30|2345.77|2344.27|2345.77|2344.27|2345.77|2344.27|2345.65|2344.15|0
1642615660000|2022-01-19 18:07:40|2345.86|2344.36|2345.73|2344.23|2346.06|2344.56|2345.64|2344.14|0
1642615670000|2022-01-19 18:07:50|2345.69|2344.19|2345.8|2344.3|2345.82|2344.32|2345.6|2344.1|0
1642615680000|2022-01-19 18:08:00|2345.77|2344.27|2345.47|2343.97|2345.77|2344.27|2345.45|2343.95|0
1642615690000|2022-01-19 18:08:10|2345.56|2344.06|2345.73|2344.23|2345.86|2344.36|2345.51|2344.01|0
1642615700000|2022-01-19 18:08:20|2345.69|2344.19|2345.73|2344.23|2345.8|2344.3|2345.69|2344.19|0
1642615710000|2022-01-19 18:08:30|2345.65|2344.15|2345.65|2344.15|2345.69|2344.19|2345.56|2344.06|0
1642615720000|2022-01-19 18:08:40|2345.69|2344.19|2345.69|2344.19|2345.73|2344.23|2345.56|2344.06|0
1642615730000|2022-01-19 18:08:50|2345.71|2344.21|2345.77|2344.27|2345.77|2344.27|2345.43|2343.93|0
1642615740000|2022-01-19 18:09:00|2345.8|2344.3|2345.47|2343.97|2345.8|2344.3|2345.34|2343.84|0
1642615750000|2022-01-19 18:09:10|2345.43|2343.93|2345.09|2343.59|2345.43|2343.93|2345.05|2343.55|0
1642615760000|2022-01-19 18:09:20|2345.13|2343.63|2345.13|2343.63|2345.13|2343.63|2345.02|2343.52|0
1642615770000|2022-01-19 18:09:30|2345.09|2343.59|2345.26|2343.76|2345.35|2343.85|2345.05|2343.55|0
1642615780000|2022-01-19 18:09:40|2345.35|2343.85|2345.39|2343.89|2345.47|2343.97|2345.13|2343.63|0
1642615790000|2022-01-19 18:09:50|2345.43|2343.93|2345.43|2343.93|2345.47|2343.97|2345.39|2343.89|0
1642615800000|2022-01-19 18:10:00|2345.47|2343.97|2345.8|2344.3|2345.84|2344.34|2345.47|2343.97|0
1642615810000|2022-01-19 18:10:10|2345.75|2344.25|2345.84|2344.34|2346.08|2344.58|2345.54|2344.04|0
1642615820000|2022-01-19 18:10:20|2345.78|2344.28|2346.06|2344.56|2346.06|2344.56|2345.77|2344.27|0
1642615830000|2022-01-19 18:10:30|2346.02|2344.52|2345.77|2344.27|2346.02|2344.52|2345.73|2344.23|0
1642615840000|2022-01-19 18:10:40|2345.78|2344.28|2345.9|2344.4|2346.02|2344.52|2345.73|2344.23|0
1642615850000|2022-01-19 18:10:50|2345.8|2344.3|2346.1|2344.6|2346.14|2344.64|2345.8|2344.3|0
1642615860000|2022-01-19 18:11:00|2346.14|2344.64|2346.02|2344.52|2346.14|2344.64|2346.02|2344.52|0
1642615870000|2022-01-19 18:11:10|2346.04|2344.54|2346.1|2344.6|2346.14|2344.64|2345.8|2344.3|0
1642615880000|2022-01-19 18:11:20|2346.06|2344.56|2346.14|2344.64|2346.14|2344.64|2346.06|2344.56|0
1642615890000|2022-01-19 18:11:30|2346.1|2344.6|2346.4|2344.9|2346.48|2344.98|2346.1|2344.6|0
1642615900000|2022-01-19 18:11:40|2346.36|2344.86|2345.8|2344.3|2346.4|2344.9|2345.75|2344.25|0
1642615910000|2022-01-19 18:11:50|2345.84|2344.34|2345.93|2344.43|2345.93|2344.43|2345.77|2344.27|0
1642615920000|2022-01-19 18:12:00|2346.02|2344.52|2345.49|2343.99|2346.1|2344.6|2345.47|2343.97|0
1642615930000|2022-01-19 18:12:10|2345.51|2344.01|2345.47|2343.97|2345.51|2344.01|2345.15|2343.65|0
1642615940000|2022-01-19 18:12:20|2345.51|2344.01|2345.54|2344.04|2345.54|2344.04|2345.47|2343.97|0
1642615950000|2022-01-19 18:12:30|2345.73|2344.23|2345.6|2344.1|2345.86|2344.36|2345.6|2344.1|0
1642615960000|2022-01-19 18:12:40|2345.64|2344.14|2345.64|2344.14|2345.68|2344.18|2345.58|2344.08|0
1642615970000|2022-01-19 18:12:50|2345.73|2344.23|2345.6|2344.1|2345.73|2344.23|2345.57|2344.07|0
1642615980000|2022-01-19 18:13:00|2345.57|2344.07|2345.6|2344.1|2345.6|2344.1|2345.53|2344.03|0
1642615990000|2022-01-19 18:13:10|2345.64|2344.14|2345.79|2344.29|2346.12|2344.62|2345.64|2344.14|0
1642616000000|2022-01-19 18:13:20|2345.75|2344.25|2345.79|2344.29|2345.83|2344.33|2345.57|2344.07|0
1642616010000|2022-01-19 18:13:30|2345.75|2344.25|2345.79|2344.29|2345.83|2344.33|2345.75|2344.25|0
1642616020000|2022-01-19 18:13:40|2345.83|2344.33|2345.53|2344.03|2345.92|2344.42|2345.53|2344.03|0
1642616030000|2022-01-19 18:13:50|2345.57|2344.07|2345.49|2343.99|2345.83|2344.33|2345.49|2343.99|0
1642616040000|2022-01-19 18:14:00|2345.53|2344.03|2345.75|2344.25|2345.77|2344.27|2345.45|2343.95|0
1642616050000|2022-01-19 18:14:10|2345.71|2344.21|2345.86|2344.36|2346.05|2344.55|2345.71|2344.21|0
1642616060000|2022-01-19 18:14:20|2345.9|2344.4|2346.16|2344.66|2346.29|2344.79|2345.9|2344.4|0
1642616070000|2022-01-19 18:14:30|2346.18|2344.68|2346.16|2344.66|2346.29|2344.79|2346.16|2344.66|0
1642616080000|2022-01-19 18:14:40|2346.2|2344.7|2346.2|2344.7|2346.2|2344.7|2346.12|2344.62|0
1642616090000|2022-01-19 18:14:50|2346.24|2344.74|2346.2|2344.7|2346.46|2344.96|2346.2|2344.7|0
1642616100000|2022-01-19 18:15:00|2346.18|2344.68|2346.46|2344.96|2346.5|2345|2346.18|2344.68|0
1642616110000|2022-01-19 18:15:10|2346.44|2344.94|2346.72|2345.22|2346.76|2345.26|2346.44|2344.94|0
1642616120000|2022-01-19 18:15:20|2346.68|2345.18|2346.42|2344.92|2346.8|2345.3|2346.33|2344.83|0
1642616130000|2022-01-19 18:15:30|2346.46|2344.96|2346.5|2345|2346.5|2345|2346.16|2344.66|0
1642616140000|2022-01-19 18:15:40|2346.48|2344.98|2346.5|2345|2346.54|2345.04|2346.46|2344.96|0
1642616150000|2022-01-19 18:15:50|2346.46|2344.96|2345.94|2344.44|2346.46|2344.96|2345.86|2344.36|0
1642616160000|2022-01-19 18:16:00|2345.9|2344.4|2345.9|2344.4|2345.94|2344.44|2345.86|2344.36|0
1642616170000|2022-01-19 18:16:10|2345.94|2344.44|2346.24|2344.74|2346.46|2344.96|2345.94|2344.44|0
1642616180000|2022-01-19 18:16:20|2346.2|2344.7|2346.22|2344.72|2346.22|2344.72|2345.94|2344.44|0
1642616190000|2022-01-19 18:16:30|2346.2|2344.7|2346.14|2344.64|2346.2|2344.7|2345.9|2344.4|0
1642616200000|2022-01-19 18:16:40|2346.12|2344.62|2346.12|2344.62|2346.16|2344.66|2345.9|2344.4|0
1642616210000|2022-01-19 18:16:50|2346.08|2344.58|2345.9|2344.4|2346.12|2344.62|2345.86|2344.36|0
1642616220000|2022-01-19 18:17:00|2345.86|2344.36|2345.83|2344.33|2346.1|2344.6|2345.81|2344.31|0
1642616230000|2022-01-19 18:17:10|2345.79|2344.29|2345.83|2344.33|2345.86|2344.36|2345.57|2344.07|0
1642616240000|2022-01-19 18:17:20|2345.79|2344.29|2345.57|2344.07|2345.83|2344.33|2345.57|2344.07|0
1642616250000|2022-01-19 18:17:30|2345.6|2344.1|2345.05|2343.55|2345.9|2344.4|2345.01|2343.51|0
1642616260000|2022-01-19 18:17:40|2345.23|2343.73|2345.49|2343.99|2345.49|2343.99|2345.15|2343.65|0
1642616270000|2022-01-19 18:17:50|2345.53|2344.03|2345.53|2344.03|2345.57|2344.07|2345.51|2344.01|0
1642616280000|2022-01-19 18:18:00|2345.49|2343.99|2345.23|2343.73|2345.49|2343.99|2345.23|2343.73|0
1642616290000|2022-01-19 18:18:10|2345.32|2343.82|2345.36|2343.86|2345.45|2343.95|2345.23|2343.73|0
1642616300000|2022-01-19 18:18:20|2345.45|2343.95|2345.53|2344.03|2345.57|2344.07|2345.45|2343.95|0
1642616310000|2022-01-19 18:18:30|2345.57|2344.07|2345.53|2344.03|2345.57|2344.07|2345.53|2344.03|0
1642616320000|2022-01-19 18:18:40|2345.57|2344.07|2345.53|2344.03|2345.75|2344.25|2345.53|2344.03|0
1642616330000|2022-01-19 18:18:50|2345.57|2344.07|2345.53|2344.03|2345.57|2344.07|2345.53|2344.03|0
1642616340000|2022-01-19 18:19:00|2345.51|2344.01|2345.53|2344.03|2345.57|2344.07|2345.51|2344.01|0
1642616350000|2022-01-19 18:19:10|2345.57|2344.07|2345.83|2344.33|2345.99|2344.49|2345.57|2344.07|0
1642616360000|2022-01-19 18:19:20|2345.81|2344.31|2346.12|2344.62|2346.14|2344.64|2345.79|2344.29|0
1642616370000|2022-01-19 18:19:30|2346.03|2344.53|2345.57|2344.07|2346.03|2344.53|2345.57|2344.07|0
1642616380000|2022-01-19 18:19:40|2345.55|2344.05|2345.49|2343.99|2345.58|2344.08|2345.49|2343.99|0
1642616390000|2022-01-19 18:19:50|2345.47|2343.97|2345.53|2344.03|2345.57|2344.07|2345.27|2343.77|0
1642616400000|2022-01-19 18:20:00|2345.49|2343.99|2345.31|2343.81|2345.53|2344.03|2345.31|2343.81|0
1642616410000|2022-01-19 18:20:10|2345.49|2343.99|2344.8|2343.3|2345.49|2343.99|2344.8|2343.3|0
1642616420000|2022-01-19 18:20:20|2344.71|2343.21|2344.63|2343.13|2344.71|2343.21|2344.41|2342.91|0
1642616430000|2022-01-19 18:20:30|2344.67|2343.17|2344.54|2343.04|2344.67|2343.17|2344.54|2343.04|0
1642616440000|2022-01-19 18:20:40|2344.63|2343.13|2344.63|2343.13|2344.71|2343.21|2344.63|2343.13|0
1642616450000|2022-01-19 18:20:50|2344.45|2342.95|2344.3|2342.8|2344.63|2343.13|2344.04|2342.54|0
1642616460000|2022-01-19 18:21:00|2344.37|2342.87|2343.96|2342.46|2344.37|2342.87|2343.83|2342.33|0
1642616470000|2022-01-19 18:21:10|2343.87|2342.37|2343.96|2342.46|2344|2342.5|2343.7|2342.2|0
1642616480000|2022-01-19 18:21:20|2343.92|2342.42|2344.3|2342.8|2344.33|2342.83|2343.74|2342.24|0
1642616490000|2022-01-19 18:21:30|2344.26|2342.76|2344.52|2343.02|2344.54|2343.04|2344.26|2342.76|0
1642616500000|2022-01-19 18:21:40|2344.59|2343.09|2344.78|2343.28|2344.85|2343.35|2344.59|2343.09|0
1642616510000|2022-01-19 18:21:50|2344.74|2343.24|2344.82|2343.32|2344.82|2343.32|2344.56|2343.06|0
1642616520000|2022-01-19 18:22:00|2344.78|2343.28|2344.89|2343.39|2344.89|2343.39|2344.78|2343.28|0
1642616530000|2022-01-19 18:22:10|2344.93|2343.43|2345.15|2343.65|2345.15|2343.65|2344.93|2343.43|0
1642616540000|2022-01-19 18:22:20|2345.11|2343.61|2345.19|2343.69|2345.28|2343.78|2345.09|2343.59|0
1642616550000|2022-01-19 18:22:30|2345.15|2343.65|2345.08|2343.58|2345.15|2343.65|2345.08|2343.58|0
1642616560000|2022-01-19 18:22:40|2344.98|2343.48|2344.69|2343.19|2344.98|2343.48|2344.56|2343.06|0
1642616570000|2022-01-19 18:22:50|2344.59|2343.09|2344.85|2343.35|2344.95|2343.45|2344.59|2343.09|0
1642616580000|2022-01-19 18:23:00|2344.84|2343.34|2345.11|2343.61|2345.11|2343.61|2344.84|2343.34|0
1642616590000|2022-01-19 18:23:10|2345.13|2343.63|2345.19|2343.69|2345.23|2343.73|2344.93|2343.43|0
1642616600000|2022-01-19 18:23:20|2345.15|2343.65|2345.19|2343.69|2345.25|2343.75|2345.15|2343.65|0
1642616610000|2022-01-19 18:23:30|2345.15|2343.65|2345.19|2343.69|2345.23|2343.73|2345.15|2343.65|0
1642616620000|2022-01-19 18:23:40|2345.15|2343.65|2344.93|2343.43|2345.15|2343.65|2344.93|2343.43|0
1642616630000|2022-01-19 18:23:50|2344.97|2343.47|2344.59|2343.09|2344.97|2343.47|2344.59|2343.09|0
1642616640000|2022-01-19 18:24:00|2344.63|2343.13|2344.48|2342.98|2344.85|2343.35|2344.48|2342.98|0
1642616650000|2022-01-19 18:24:10|2344.52|2343.02|2344.22|2342.72|2344.59|2343.09|2344.22|2342.72|0
1642616660000|2022-01-19 18:24:20|2344.18|2342.68|2344.18|2342.68|2344.22|2342.72|2344.05|2342.55|0
1642616670000|2022-01-19 18:24:30|2344.22|2342.72|2344.18|2342.68|2344.31|2342.81|2344.18|2342.68|0
1642616680000|2022-01-19 18:24:40|2344.22|2342.72|2344.4|2342.9|2344.48|2342.98|2344.22|2342.72|0
1642616690000|2022-01-19 18:24:50|2344.36|2342.86|2344.44|2342.94|2344.44|2342.94|2344.18|2342.68|0
1642616700000|2022-01-19 18:25:00|2344.48|2342.98|2344.95|2343.45|2344.95|2343.45|2344.48|2342.98|0
1642616710000|2022-01-19 18:25:10|2344.85|2343.35|2344.82|2343.32|2345.08|2343.58|2344.74|2343.24|0
1642616720000|2022-01-19 18:25:20|2344.78|2343.28|2344.74|2343.24|2344.78|2343.28|2344.74|2343.24|0
1642616730000|2022-01-19 18:25:30|2344.78|2343.28|2345.3|2343.8|2345.3|2343.8|2344.78|2343.28|0
1642616740000|2022-01-19 18:25:40|2345.26|2343.76|2344.74|2343.24|2345.26|2343.76|2344.7|2343.2|0
1642616750000|2022-01-19 18:25:50|2344.7|2343.2|2345.04|2343.54|2345.04|2343.54|2344.7|2343.2|0
1642616760000|2022-01-19 18:26:00|2345|2343.5|2345|2343.5|2345.13|2343.63|2344.87|2343.37|0
1642616770000|2022-01-19 18:26:10|2344.96|2343.46|2344.7|2343.2|2345|2343.5|2344.7|2343.2|0
1642616780000|2022-01-19 18:26:20|2344.66|2343.16|2344.7|2343.2|2344.72|2343.22|2344.66|2343.16|0
1642616790000|2022-01-19 18:26:30|2344.72|2343.22|2344.7|2343.2|2344.74|2343.24|2344.7|2343.2|0
1642616800000|2022-01-19 18:26:40|2344.72|2343.22|2344.82|2343.32|2345.04|2343.54|2344.72|2343.22|0
1642616810000|2022-01-19 18:26:50|2344.78|2343.28|2344.91|2343.41|2344.91|2343.41|2344.78|2343.28|0
1642616820000|2022-01-19 18:27:00|2344.82|2343.32|2344.74|2343.24|2344.91|2343.41|2344.7|2343.2|0
1642616830000|2022-01-19 18:27:10|2344.7|2343.2|2344.57|2343.07|2344.74|2343.24|2344.44|2342.94|0
1642616840000|2022-01-19 18:27:20|2344.48|2342.98|2344.4|2342.9|2344.61|2343.11|2344.4|2342.9|0
1642616850000|2022-01-19 18:27:30|2344.44|2342.94|2344.4|2342.9|2344.44|2342.94|2344.36|2342.86|0
1642616860000|2022-01-19 18:27:40|2344.36|2342.86|2344.48|2342.98|2344.48|2342.98|2344.36|2342.86|0
1642616870000|2022-01-19 18:27:50|2344.52|2343.02|2344.4|2342.9|2344.7|2343.2|2344.4|2342.9|0
1642616880000|2022-01-19 18:28:00|2344.48|2342.98|2344.48|2342.98|2344.48|2342.98|2344.42|2342.92|0
1642616890000|2022-01-19 18:28:10|2344.44|2342.94|2344.07|2342.57|2344.48|2342.98|2343.92|2342.42|0
1642616900000|2022-01-19 18:28:20|2344.09|2342.59|2344.09|2342.59|2344.22|2342.72|2343.96|2342.46|0
1642616910000|2022-01-19 18:28:30|2344|2342.5|2343.85|2342.35|2344|2342.5|2343.85|2342.35|0
1642616920000|2022-01-19 18:28:40|2343.94|2342.44|2343.73|2342.23|2343.98|2342.48|2343.73|2342.23|0
1642616930000|2022-01-19 18:28:50|2343.69|2342.19|2343.73|2342.23|2343.77|2342.27|2343.69|2342.19|0
1642616940000|2022-01-19 18:29:00|2343.75|2342.25|2344.1|2342.6|2344.1|2342.6|2343.75|2342.25|0
1642616950000|2022-01-19 18:29:10|2344.07|2342.57|2343.73|2342.23|2344.07|2342.57|2343.71|2342.21|0
1642616960000|2022-01-19 18:29:20|2343.69|2342.19|2343.1|2341.6|2343.71|2342.21|2343.02|2341.52|0
1642616970000|2022-01-19 18:29:30|2343.13|2341.63|2342.76|2341.26|2343.19|2341.69|2342.72|2341.22|0
1642616980000|2022-01-19 18:29:40|2342.8|2341.3|2342.68|2341.18|2342.98|2341.48|2342.64|2341.14|0
1642616990000|2022-01-19 18:29:50|2342.72|2341.22|2342.72|2341.22|2342.76|2341.26|2342.68|2341.18|0
1642617000000|2022-01-19 18:30:00|2342.68|2341.18|2342.68|2341.18|2343.06|2341.56|2342.68|2341.18|0
1642617010000|2022-01-19 18:30:10|2342.61|2341.11|2342.09|2340.59|2342.61|2341.11|2342.05|2340.55|0
1642617020000|2022-01-19 18:30:20|2342.12|2340.62|2342.06|2340.56|2342.29|2340.79|2341.99|2340.49|0
1642617030000|2022-01-19 18:30:30|2342.03|2340.53|2342.29|2340.79|2342.32|2340.82|2341.99|2340.49|0
1642617040000|2022-01-19 18:30:40|2342.25|2340.75|2342.55|2341.05|2342.55|2341.05|2342.25|2340.75|0
1642617050000|2022-01-19 18:30:50|2342.53|2341.03|2342.84|2341.34|2342.88|2341.38|2342.47|2340.97|0
1642617060000|2022-01-19 18:31:00|2342.86|2341.36|2343.14|2341.64|2343.18|2341.68|2342.86|2341.36|0
1642617070000|2022-01-19 18:31:10|2343.18|2341.68|2343.16|2341.66|2343.22|2341.72|2342.96|2341.46|0
1642617080000|2022-01-19 18:31:20|2343.14|2341.64|2343.48|2341.98|2343.52|2342.02|2342.92|2341.42|0
1642617090000|2022-01-19 18:31:30|2343.3|2341.8|2343.18|2341.68|2343.48|2341.98|2342.96|2341.46|0
1642617100000|2022-01-19 18:31:40|2343.14|2341.64|2343.14|2341.64|2343.18|2341.68|2342.84|2341.34|0
1642617110000|2022-01-19 18:31:50|2343.1|2341.6|2343|2341.5|2343.18|2341.68|2342.92|2341.42|0
1642617120000|2022-01-19 18:32:00|2342.96|2341.46|2343.56|2342.06|2343.59|2342.09|2342.96|2341.46|0
1642617130000|2022-01-19 18:32:10|2343.59|2342.09|2343.74|2342.24|2343.78|2342.28|2343.56|2342.06|0
1642617140000|2022-01-19 18:32:20|2343.78|2342.28|2344.04|2342.54|2344.24|2342.74|2343.78|2342.28|0
1642617150000|2022-01-19 18:32:30|2344.07|2342.57|2343.85|2342.35|2344.17|2342.67|2343.85|2342.35|0
1642617160000|2022-01-19 18:32:40|2343.94|2342.44|2343.81|2342.31|2343.98|2342.48|2343.81|2342.31|0
1642617170000|2022-01-19 18:32:50|2343.78|2342.28|2343.69|2342.19|2343.81|2342.31|2343.52|2342.02|0
1642617180000|2022-01-19 18:33:00|2343.59|2342.09|2343.52|2342.02|2343.59|2342.09|2343.48|2341.98|0
1642617190000|2022-01-19 18:33:10|2343.48|2341.98|2343.52|2342.02|2343.56|2342.06|2343.48|2341.98|0
1642617200000|2022-01-19 18:33:20|2343.5|2342|2343.35|2341.85|2343.5|2342|2343.22|2341.72|0
1642617210000|2022-01-19 18:33:30|2343.44|2341.94|2343.52|2342.02|2343.52|2342.02|2343.44|2341.94|0
1642617220000|2022-01-19 18:33:40|2343.48|2341.98|2343.52|2342.02|2343.52|2342.02|2343.44|2341.94|0
1642617230000|2022-01-19 18:33:50|2343.56|2342.06|2343.48|2341.98|2343.65|2342.15|2343.44|2341.94|0
1642617240000|2022-01-19 18:34:00|2343.52|2342.02|2343.39|2341.89|2343.52|2342.02|2343.3|2341.8|0
1642617250000|2022-01-19 18:34:10|2343.48|2341.98|2343.39|2341.89|2343.48|2341.98|2343.26|2341.76|0
1642617260000|2022-01-19 18:34:20|2343.3|2341.8|2343.3|2341.8|2343.52|2342.02|2343.26|2341.76|0
1642617270000|2022-01-19 18:34:30|2343.26|2341.76|2343.26|2341.76|2343.3|2341.8|2343.26|2341.76|0
1642617280000|2022-01-19 18:34:40|2343.3|2341.8|2343.26|2341.76|2343.3|2341.8|2343.26|2341.76|0
1642617290000|2022-01-19 18:34:50|2343.24|2341.74|2343|2341.5|2343.24|2341.74|2342.96|2341.46|0
1642617300000|2022-01-19 18:35:00|2342.96|2341.46|2342.57|2341.07|2342.98|2341.48|2342.44|2340.94|0
1642617310000|2022-01-19 18:35:10|2342.66|2341.16|2342.05|2340.55|2342.66|2341.16|2342.05|2340.55|0
1642617320000|2022-01-19 18:35:20|2342.06|2340.56|2342.03|2340.53|2342.06|2340.56|2341.73|2340.23|0
1642617330000|2022-01-19 18:35:30|2342.21|2340.71|2341.95|2340.45|2342.25|2340.75|2341.82|2340.32|0
1642617340000|2022-01-19 18:35:40|2342.03|2340.53|2341.95|2340.45|2342.03|2340.53|2341.86|2340.36|0
1642617350000|2022-01-19 18:35:50|2341.86|2340.36|2342.34|2340.84|2342.55|2341.05|2341.86|2340.36|0
1642617360000|2022-01-19 18:36:00|2342.36|2340.86|2341.84|2340.34|2342.45|2340.95|2341.82|2340.32|0
1642617370000|2022-01-19 18:36:10|2341.86|2340.36|2341.94|2340.44|2342.06|2340.56|2341.77|2340.27|0
1642617380000|2022-01-19 18:36:20|2342.03|2340.53|2342.14|2340.64|2342.14|2340.64|2341.81|2340.31|0
1642617390000|2022-01-19 18:36:30|2342.1|2340.6|2341.77|2340.27|2342.36|2340.86|2341.73|2340.23|0
1642617400000|2022-01-19 18:36:40|2341.81|2340.31|2341.99|2340.49|2342.03|2340.53|2341.81|2340.31|0
1642617410000|2022-01-19 18:36:50|2341.95|2340.45|2341.73|2340.23|2341.99|2340.49|2341.73|2340.23|0
1642617420000|2022-01-19 18:37:00|2341.75|2340.25|2341.99|2340.49|2341.99|2340.49|2341.73|2340.23|0
1642617430000|2022-01-19 18:37:10|2341.95|2340.45|2341.99|2340.49|2342.25|2340.75|2341.95|2340.45|0
1642617440000|2022-01-19 18:37:20|2341.91|2340.41|2342.25|2340.75|2342.25|2340.75|2341.91|2340.41|0
1642617450000|2022-01-19 18:37:30|2342.16|2340.66|2342.12|2340.62|2342.25|2340.75|2341.95|2340.45|0
1642617460000|2022-01-19 18:37:40|2342.03|2340.53|2342|2340.5|2342.03|2340.53|2341.91|2340.41|0
1642617470000|2022-01-19 18:37:50|2341.98|2340.48|2342|2340.5|2342|2340.5|2341.7|2340.2|0
1642617480000|2022-01-19 18:38:00|2341.98|2340.48|2341.14|2339.64|2341.98|2340.48|2340.84|2339.34|0
1642617490000|2022-01-19 18:38:10|2341.1|2339.6|2341.35|2339.85|2341.48|2339.98|2341.09|2339.59|0
1642617500000|2022-01-19 18:38:20|2341.44|2339.94|2341.52|2340.02|2341.87|2340.37|2341.35|2339.85|0
1642617510000|2022-01-19 18:38:30|2341.61|2340.11|2341.78|2340.28|2341.78|2340.28|2341.35|2339.85|0
1642617520000|2022-01-19 18:38:40|2341.82|2340.32|2341.74|2340.24|2341.82|2340.32|2341.52|2340.02|0
1642617530000|2022-01-19 18:38:50|2341.78|2340.28|2341.85|2340.35|2341.85|2340.35|2341.48|2339.98|0
1642617540000|2022-01-19 18:39:00|2341.89|2340.39|2341.95|2340.45|2342.11|2340.61|2341.82|2340.32|0
1642617550000|2022-01-19 18:39:10|2342.04|2340.54|2341.61|2340.11|2342.11|2340.61|2341.61|2340.11|0
1642617560000|2022-01-19 18:39:20|2341.52|2340.02|2341.36|2339.86|2341.52|2340.02|2341.18|2339.68|0
1642617570000|2022-01-19 18:39:30|2341.27|2339.77|2341.18|2339.68|2341.44|2339.94|2341.14|2339.64|0
1642617580000|2022-01-19 18:39:40|2341.22|2339.72|2341.44|2339.94|2341.52|2340.02|2341.22|2339.72|0
1642617590000|2022-01-19 18:39:50|2341.4|2339.9|2341.31|2339.81|2341.48|2339.98|2341.31|2339.81|0
1642617600000|2022-01-19 18:40:00|2341.4|2339.9|2341.17|2339.67|2341.4|2339.9|2341.01|2339.51|0
1642617610000|2022-01-19 18:40:10|2341.08|2339.58|2340.65|2339.15|2341.08|2339.58|2340.65|2339.15|0
1642617620000|2022-01-19 18:40:20|2340.61|2339.11|2341.1|2339.6|2341.17|2339.67|2340.61|2339.11|0
1642617630000|2022-01-19 18:40:30|2341.13|2339.63|2341.21|2339.71|2341.36|2339.86|2341.13|2339.63|0
1642617640000|2022-01-19 18:40:40|2341.1|2339.6|2340.87|2339.37|2341.13|2339.63|2340.86|2339.36|0
1642617650000|2022-01-19 18:40:50|2341.06|2339.56|2341.17|2339.67|2341.26|2339.76|2340.97|2339.47|0
1642617660000|2022-01-19 18:41:00|2341.26|2339.76|2341.36|2339.86|2341.39|2339.89|2341.13|2339.63|0
1642617670000|2022-01-19 18:41:10|2341.39|2339.89|2341.23|2339.73|2341.39|2339.89|2341.1|2339.6|0
1642617680000|2022-01-19 18:41:20|2341.13|2339.63|2341.1|2339.6|2341.13|2339.63|2341.06|2339.56|0
1642617690000|2022-01-19 18:41:30|2341.13|2339.63|2341.39|2339.89|2341.39|2339.89|2341.12|2339.62|0
1642617700000|2022-01-19 18:41:40|2341.36|2339.86|2341.06|2339.56|2341.43|2339.93|2341.06|2339.56|0
1642617710000|2022-01-19 18:41:50|2341.1|2339.6|2341.39|2339.89|2341.39|2339.89|2341.06|2339.56|0
1642617720000|2022-01-19 18:42:00|2341.43|2339.93|2341.26|2339.76|2341.43|2339.93|2341.13|2339.63|0
1642617730000|2022-01-19 18:42:10|2341.17|2339.67|2340.87|2339.37|2341.26|2339.76|2340.87|2339.37|0
1642617740000|2022-01-19 18:42:20|2340.91|2339.41|2340.87|2339.37|2341|2339.5|2340.84|2339.34|0
1642617750000|2022-01-19 18:42:30|2340.84|2339.34|2340.78|2339.28|2340.91|2339.41|2340.54|2339.04|0
1642617760000|2022-01-19 18:42:40|2340.8|2339.3|2340.65|2339.15|2340.8|2339.3|2340.43|2338.93|0
1642617770000|2022-01-19 18:42:50|2340.63|2339.13|2340.91|2339.41|2340.93|2339.43|2340.61|2339.11|0
1642617780000|2022-01-19 18:43:00|2340.95|2339.45|2340.73|2339.23|2340.99|2339.49|2340.69|2339.19|0
1642617790000|2022-01-19 18:43:10|2340.69|2339.19|2340.73|2339.23|2340.73|2339.23|2340.69|2339.19|0
1642617800000|2022-01-19 18:43:20|2340.69|2339.19|2340.61|2339.11|2340.91|2339.41|2340.61|2339.11|0
1642617810000|2022-01-19 18:43:30|2340.6|2339.1|2340.43|2338.93|2340.6|2339.1|2340.36|2338.86|0
1642617820000|2022-01-19 18:43:40|2340.39|2338.89|2340.65|2339.15|2340.65|2339.15|2340.39|2338.89|0
1642617830000|2022-01-19 18:43:50|2340.69|2339.19|2341.12|2339.62|2341.21|2339.71|2340.69|2339.19|0
1642617840000|2022-01-19 18:44:00|2341.21|2339.71|2341.46|2339.96|2341.46|2339.96|2341.21|2339.71|0
1642617850000|2022-01-19 18:44:10|2341.42|2339.92|2341.59|2340.09|2341.72|2340.22|2341.42|2339.92|0
1642617860000|2022-01-19 18:44:20|2341.57|2340.07|2341.25|2339.75|2341.59|2340.09|2341.25|2339.75|0
1642617870000|2022-01-19 18:44:30|2341.29|2339.79|2341.25|2339.75|2341.29|2339.79|2341.25|2339.75|0
1642617880000|2022-01-19 18:44:40|2341.23|2339.73|2341.51|2340.01|2341.55|2340.05|2341.23|2339.73|0
1642617890000|2022-01-19 18:44:50|2341.47|2339.97|2341.23|2339.73|2341.47|2339.97|2341.1|2339.6|0
1642617900000|2022-01-19 18:45:00|2341.33|2339.83|2340.88|2339.38|2341.36|2339.86|2340.84|2339.34|0
1642617910000|2022-01-19 18:45:10|2340.84|2339.34|2340.84|2339.34|2340.84|2339.34|2340.81|2339.31|0
1642617920000|2022-01-19 18:45:20|2341.03|2339.53|2341.4|2339.9|2341.53|2340.03|2341.03|2339.53|0
1642617930000|2022-01-19 18:45:30|2341.36|2339.86|2341.36|2339.86|2341.7|2340.2|2341.36|2339.86|0
1642617940000|2022-01-19 18:45:40|2341.27|2339.77|2341.66|2340.16|2341.66|2340.16|2341.1|2339.6|0
1642617950000|2022-01-19 18:45:50|2341.57|2340.07|2341.44|2339.94|2341.7|2340.2|2341.36|2339.86|0
1642617960000|2022-01-19 18:46:00|2341.42|2339.92|2341.4|2339.9|2341.42|2339.92|2341.36|2339.86|0
1642617970000|2022-01-19 18:46:10|2341.36|2339.86|2341.03|2339.53|2341.36|2339.86|2341.03|2339.53|0
1642617980000|2022-01-19 18:46:20|2340.99|2339.49|2341.07|2339.57|2341.07|2339.57|2340.75|2339.25|0
1642617990000|2022-01-19 18:46:30|2341.1|2339.6|2341.03|2339.53|2341.1|2339.6|2341.03|2339.53|0
1642618000000|2022-01-19 18:46:40|2341.07|2339.57|2341.07|2339.57|2341.1|2339.6|2341.03|2339.53|0
1642618010000|2022-01-19 18:46:50|2341.03|2339.53|2341.03|2339.53|2341.07|2339.57|2340.9|2339.4|0
1642618020000|2022-01-19 18:47:00|2340.94|2339.44|2340.94|2339.44|2341.1|2339.6|2340.81|2339.31|0
1642618030000|2022-01-19 18:47:10|2341.03|2339.53|2340.51|2339.01|2341.03|2339.53|2340.51|2339.01|0
1642618040000|2022-01-19 18:47:20|2340.47|2338.97|2340.51|2339.01|2340.51|2339.01|2340.25|2338.75|0
1642618050000|2022-01-19 18:47:30|2340.42|2338.92|2340.07|2338.57|2340.42|2338.92|2340.07|2338.57|0
1642618060000|2022-01-19 18:47:40|2340.1|2338.6|2340.36|2338.86|2340.36|2338.86|2340.1|2338.6|0
1642618070000|2022-01-19 18:47:50|2340.4|2338.9|2340.62|2339.12|2340.64|2339.14|2340.4|2338.9|0
1642618080000|2022-01-19 18:48:00|2340.66|2339.16|2340.74|2339.24|2340.74|2339.24|2340.4|2338.9|0
1642618090000|2022-01-19 18:48:10|2340.7|2339.2|2340.7|2339.2|2340.74|2339.24|2340.48|2338.98|0
1642618100000|2022-01-19 18:48:20|2340.74|2339.24|2340.44|2338.94|2340.74|2339.24|2340.4|2338.9|0
1642618110000|2022-01-19 18:48:30|2340.4|2338.9|2340.18|2338.68|2340.42|2338.92|2340.14|2338.64|0
1642618120000|2022-01-19 18:48:40|2340.27|2338.77|2340.18|2338.68|2340.44|2338.94|2340.14|2338.64|0
1642618130000|2022-01-19 18:48:50|2340.2|2338.7|2340.42|2338.92|2340.44|2338.94|2340.18|2338.68|0
1642618140000|2022-01-19 18:49:00|2340.44|2338.94|2340.18|2338.68|2340.44|2338.94|2340.14|2338.64|0
1642618150000|2022-01-19 18:49:10|2340.16|2338.66|2340.14|2338.64|2340.27|2338.77|2340.14|2338.64|0
1642618160000|2022-01-19 18:49:20|2340.18|2338.68|2340.14|2338.64|2340.18|2338.68|2340.07|2338.57|0
1642618170000|2022-01-19 18:49:30|2340.1|2338.6|2340.14|2338.64|2340.14|2338.64|2339.88|2338.38|0
1642618180000|2022-01-19 18:49:40|2340.18|2338.68|2340.14|2338.64|2340.18|2338.68|2340.14|2338.64|0
1642618190000|2022-01-19 18:49:50|2340.18|2338.68|2340.1|2338.6|2340.18|2338.68|2340.1|2338.6|0
1642618200000|2022-01-19 18:50:00|2340.14|2338.64|2339.84|2338.34|2340.14|2338.64|2339.84|2338.34|0
1642618210000|2022-01-19 18:50:10|2339.81|2338.31|2339.43|2337.93|2339.81|2338.31|2339|2337.5|0
1642618220000|2022-01-19 18:50:20|2339.47|2337.97|2339.77|2338.27|2340.03|2338.53|2339.47|2337.97|0
1642618230000|2022-01-19 18:50:30|2339.73|2338.23|2339.77|2338.27|2339.77|2338.27|2339.69|2338.19|0
1642618240000|2022-01-19 18:50:40|2339.73|2338.23|2339.73|2338.23|2339.77|2338.27|2339.47|2337.97|0
1642618250000|2022-01-19 18:50:50|2339.77|2338.27|2339.51|2338.01|2339.77|2338.27|2339.51|2338.01|0
1642618260000|2022-01-19 18:51:00|2339.55|2338.05|2339.51|2338.01|2339.55|2338.05|2339.25|2337.75|0
1642618270000|2022-01-19 18:51:10|2339.53|2338.03|2340.07|2338.57|2340.1|2338.6|2339.51|2338.01|0
1642618280000|2022-01-19 18:51:20|2340.14|2338.64|2340.07|2338.57|2340.14|2338.64|2340.07|2338.57|0
1642618290000|2022-01-19 18:51:30|2339.97|2338.47|2340.07|2338.57|2340.1|2338.6|2339.84|2338.34|0
1642618300000|2022-01-19 18:51:40|2339.97|2338.47|2340.14|2338.64|2340.14|2338.64|2339.84|2338.34|0
1642618310000|2022-01-19 18:51:50|2340.1|2338.6|2339.88|2338.38|2340.18|2338.68|2339.88|2338.38|0
1642618320000|2022-01-19 18:52:00|2339.92|2338.42|2339.88|2338.38|2340.1|2338.6|2339.83|2338.33|0
1642618330000|2022-01-19 18:52:10|2339.9|2338.4|2340.14|2338.64|2340.18|2338.68|2339.9|2338.4|0
1642618340000|2022-01-19 18:52:20|2340.1|2338.6|2339.92|2338.42|2340.18|2338.68|2339.92|2338.42|0
1642618350000|2022-01-19 18:52:30|2339.96|2338.46|2340.28|2338.78|2340.28|2338.78|2339.96|2338.46|0
1642618360000|2022-01-19 18:52:40|2340.26|2338.76|2340.34|2338.84|2340.56|2339.06|2340.26|2338.76|0
1642618370000|2022-01-19 18:52:50|2340.52|2339.02|2340.52|2339.02|2340.58|2339.08|2340.52|2339.02|0
1642618380000|2022-01-19 18:53:00|2340.56|2339.06|2340.56|2339.06|2340.58|2339.08|2340.56|2339.06|0
1642618390000|2022-01-19 18:53:10|2340.58|2339.08|2340.56|2339.06|2340.64|2339.14|2340.52|2339.02|0
1642618400000|2022-01-19 18:53:20|2340.52|2339.02|2340.6|2339.1|2340.6|2339.1|2340.52|2339.02|0
1642618410000|2022-01-19 18:53:30|2340.56|2339.06|2340.26|2338.76|2340.56|2339.06|2340.26|2338.76|0
1642618420000|2022-01-19 18:53:40|2340.22|2338.72|2340.3|2338.8|2340.3|2338.8|2340.04|2338.54|0
1642618430000|2022-01-19 18:53:50|2340.28|2338.78|2339.96|2338.46|2340.28|2338.78|2339.96|2338.46|0
1642618440000|2022-01-19 18:54:00|2339.92|2338.42|2340.18|2338.68|2340.31|2338.81|2339.92|2338.42|0
1642618450000|2022-01-19 18:54:10|2340.2|2338.7|2340.35|2338.85|2340.48|2338.98|2340.2|2338.7|0
1642618460000|2022-01-19 18:54:20|2340.44|2338.94|2340.82|2339.32|2340.91|2339.41|2340.44|2338.94|0
1642618470000|2022-01-19 18:54:30|2340.91|2339.41|2341.04|2339.54|2341.04|2339.54|2340.82|2339.32|0
1642618480000|2022-01-19 18:54:40|2341|2339.5|2340.74|2339.24|2341.04|2339.54|2340.74|2339.24|0
1642618490000|2022-01-19 18:54:50|2340.78|2339.28|2340.72|2339.22|2340.96|2339.46|2340.72|2339.22|0
1642618500000|2022-01-19 18:55:00|2340.74|2339.24|2340.63|2339.13|2340.83|2339.33|2340.44|2338.94|0
1642618510000|2022-01-19 18:55:10|2340.59|2339.09|2340.63|2339.13|2340.63|2339.13|2340.41|2338.91|0
1642618520000|2022-01-19 18:55:20|2340.59|2339.09|2340.39|2338.89|2340.59|2339.09|2340.37|2338.87|0
1642618530000|2022-01-19 18:55:30|2340.41|2338.91|2340.83|2339.33|2340.92|2339.42|2340.37|2338.87|0
1642618540000|2022-01-19 18:55:40|2340.92|2339.42|2341.22|2339.72|2341.22|2339.72|2340.7|2339.2|0
1642618550000|2022-01-19 18:55:50|2341.18|2339.68|2341.44|2339.94|2341.44|2339.94|2341.18|2339.68|0
1642618560000|2022-01-19 18:56:00|2341.48|2339.98|2342.08|2340.58|2342.16|2340.66|2341.48|2339.98|0
1642618570000|2022-01-19 18:56:10|2341.9|2340.4|2342.08|2340.58|2342.12|2340.62|2341.9|2340.4|0
1642618580000|2022-01-19 18:56:20|2342.12|2340.62|2341.52|2340.02|2342.12|2340.62|2341.48|2339.98|0
1642618590000|2022-01-19 18:56:30|2341.44|2339.94|2341.74|2340.24|2341.74|2340.24|2341.44|2339.94|0
1642618600000|2022-01-19 18:56:40|2341.72|2340.22|2341.48|2339.98|2341.74|2340.24|2341.44|2339.94|0
1642618610000|2022-01-19 18:56:50|2341.44|2339.94|2340.85|2339.35|2341.48|2339.98|2340.81|2339.31|0
1642618620000|2022-01-19 18:57:00|2340.77|2339.27|2340.89|2339.39|2341.18|2339.68|2340.77|2339.27|0
1642618630000|2022-01-19 18:57:10|2340.85|2339.35|2340.79|2339.29|2340.92|2339.42|2340.63|2339.13|0
1642618640000|2022-01-19 18:57:20|2340.89|2339.39|2340.89|2339.39|2340.89|2339.39|2340.76|2339.26|0
1642618650000|2022-01-19 18:57:30|2340.92|2339.42|2340.89|2339.39|2340.92|2339.42|2340.81|2339.31|0
1642618660000|2022-01-19 18:57:40|2340.85|2339.35|2341.07|2339.57|2341.11|2339.61|2340.85|2339.35|0
1642618670000|2022-01-19 18:57:50|2341.11|2339.61|2341.03|2339.53|2341.11|2339.61|2340.83|2339.33|0
1642618680000|2022-01-19 18:58:00|2341.11|2339.61|2340.81|2339.31|2341.2|2339.7|2340.64|2339.14|0
1642618690000|2022-01-19 18:58:10|2340.72|2339.22|2340.81|2339.31|2341.11|2339.61|2340.59|2339.09|0
1642618700000|2022-01-19 18:58:20|2340.77|2339.27|2340.77|2339.27|2340.89|2339.39|2340.68|2339.18|0
1642618710000|2022-01-19 18:58:30|2340.59|2339.09|2340.21|2338.71|2340.59|2339.09|2340.18|2338.68|0
1642618720000|2022-01-19 18:58:40|2340.25|2338.75|2340.25|2338.75|2340.51|2339.01|2340.18|2338.68|0
1642618730000|2022-01-19 18:58:50|2340.34|2338.84|2340.68|2339.18|2340.81|2339.31|2340.34|2338.84|0
1642618740000|2022-01-19 18:59:00|2340.59|2339.09|2340.72|2339.22|2340.85|2339.35|2340.59|2339.09|0
1642618750000|2022-01-19 18:59:10|2340.7|2339.2|2340.51|2339.01|2340.7|2339.2|2340.38|2338.88|0
1642618760000|2022-01-19 18:59:20|2340.53|2339.03|2340.59|2339.09|2340.68|2339.18|2340.25|2338.75|0
1642618770000|2022-01-19 18:59:30|2340.57|2339.07|2340.55|2339.05|2340.59|2339.09|2340.51|2339.01|0
1642618780000|2022-01-19 18:59:40|2340.59|2339.09|2340.59|2339.09|2340.89|2339.39|2340.38|2338.88|0
1642618790000|2022-01-19 18:59:50|2340.63|2339.13|2340.59|2339.09|2340.63|2339.13|2340.59|2339.09|0
1642618800000|2022-01-19 19:00:00|2340.51|2339.01|2340.21|2338.71|2340.55|2339.05|2339.95|2338.45|0
1642618810000|2022-01-19 19:00:10|2340.29|2338.79|2340.12|2338.62|2340.51|2339.01|2340.08|2338.58|0
1642618820000|2022-01-19 19:00:20|2340.08|2338.58|2341.11|2339.61|2341.11|2339.61|2339.99|2338.49|0
1642618830000|2022-01-19 19:00:30|2341.15|2339.65|2341.18|2339.68|2341.44|2339.94|2341|2339.5|0
1642618840000|2022-01-19 19:00:40|2341.17|2339.67|2341.18|2339.68|2341.2|2339.7|2341.11|2339.61|0
1642618850000|2022-01-19 19:00:50|2341.15|2339.65|2340.85|2339.35|2341.18|2339.68|2340.85|2339.35|0
1642618860000|2022-01-19 19:01:00|2340.81|2339.31|2341.22|2339.72|2341.26|2339.76|2340.76|2339.26|0
1642618870000|2022-01-19 19:01:10|2341.13|2339.63|2341.15|2339.65|2341.26|2339.76|2341.09|2339.59|0
1642618880000|2022-01-19 19:01:20|2341.11|2339.61|2341.02|2339.52|2341.26|2339.76|2340.89|2339.39|0
1642618890000|2022-01-19 19:01:30|2340.92|2339.42|2340.33|2338.83|2341.02|2339.52|2340.29|2338.79|0
1642618900000|2022-01-19 19:01:40|2340.42|2338.92|2340.29|2338.79|2340.55|2339.05|2340.25|2338.75|0
1642618910000|2022-01-19 19:01:50|2340.25|2338.75|2340.33|2338.83|2340.55|2339.05|2340.25|2338.75|0
1642618920000|2022-01-19 19:02:00|2340.29|2338.79|2340.42|2338.92|2340.55|2339.05|2340.29|2338.79|0
1642618930000|2022-01-19 19:02:10|2340.51|2339.01|2340.72|2339.22|2340.72|2339.22|2340.51|2339.01|0
1642618940000|2022-01-19 19:02:20|2340.68|2339.18|2340.55|2339.05|2340.7|2339.2|2340.51|2339.01|0
1642618950000|2022-01-19 19:02:30|2340.57|2339.07|2340.85|2339.35|2340.85|2339.35|2340.55|2339.05|0
1642618960000|2022-01-19 19:02:40|2340.76|2339.26|2340.85|2339.35|2340.85|2339.35|2340.59|2339.09|0
1642618970000|2022-01-19 19:02:50|2340.81|2339.31|2340.59|2339.09|2340.85|2339.35|2340.55|2339.05|0
1642618980000|2022-01-19 19:03:00|2340.77|2339.27|2340.51|2339.01|2340.77|2339.27|2340.34|2338.84|0
1642618990000|2022-01-19 19:03:10|2340.47|2338.97|2339.92|2338.42|2340.47|2338.97|2339.84|2338.34|0
1642619000000|2022-01-19 19:03:20|2339.95|2338.45|2340.14|2338.64|2340.18|2338.68|2339.86|2338.36|0
1642619010000|2022-01-19 19:03:30|2340.16|2338.66|2340.18|2338.68|2340.25|2338.75|2339.92|2338.42|0
1642619020000|2022-01-19 19:03:40|2340.14|2338.64|2339.58|2338.08|2340.14|2338.64|2339.58|2338.08|0
1642619030000|2022-01-19 19:03:50|2339.6|2338.1|2339.54|2338.04|2339.62|2338.12|2339.54|2338.04|0
1642619040000|2022-01-19 19:04:00|2339.58|2338.08|2339.83|2338.33|2339.87|2338.37|2339.54|2338.04|0
1642619050000|2022-01-19 19:04:10|2339.74|2338.24|2339.61|2338.11|2340|2338.5|2339.61|2338.11|0
1642619060000|2022-01-19 19:04:20|2339.65|2338.15|2339.91|2338.41|2339.94|2338.44|2339.65|2338.15|0
1642619070000|2022-01-19 19:04:30|2339.87|2338.37|2339.87|2338.37|2339.87|2338.37|2339.61|2338.11|0
1642619080000|2022-01-19 19:04:40|2339.91|2338.41|2339.87|2338.37|2339.91|2338.41|2339.87|2338.37|0
1642619090000|2022-01-19 19:04:50|2339.85|2338.35|2339.87|2338.37|2339.87|2338.37|2339.83|2338.33|0
1642619100000|2022-01-19 19:05:00|2339.91|2338.41|2339.87|2338.37|2340.04|2338.54|2339.85|2338.35|0
1642619110000|2022-01-19 19:05:10|2339.83|2338.33|2339.61|2338.11|2339.83|2338.33|2339.57|2338.07|0
1642619120000|2022-01-19 19:05:20|2339.57|2338.07|2339.19|2337.69|2339.57|2338.07|2339.01|2337.51|0
1642619130000|2022-01-19 19:05:30|2339.23|2337.73|2338.35|2336.85|2339.23|2337.73|2338.35|2336.85|0
1642619140000|2022-01-19 19:05:40|2338.17|2336.67|2337.71|2336.21|2338.17|2336.67|2337.58|2336.08|0
1642619150000|2022-01-19 19:05:50|2337.62|2336.12|2337.75|2336.25|2337.75|2336.25|2337.41|2335.91|0
1642619160000|2022-01-19 19:06:00|2337.79|2336.29|2337.45|2335.95|2338.09|2336.59|2337.45|2335.95|0
1642619170000|2022-01-19 19:06:10|2337.47|2335.97|2337.23|2335.73|2337.49|2335.99|2337.15|2335.65|0
1642619180000|2022-01-19 19:06:20|2337.19|2335.69|2337.28|2335.78|2337.49|2335.99|2337.11|2335.61|0
1642619190000|2022-01-19 19:06:30|2337.24|2335.74|2336.85|2335.35|2337.24|2335.74|2336.84|2335.34|0
1642619200000|2022-01-19 19:06:40|2336.82|2335.32|2336.18|2334.68|2336.82|2335.32|2336.14|2334.64|0
1642619210000|2022-01-19 19:06:50|2336.14|2334.64|2336.55|2335.05|2336.55|2335.05|2335.92|2334.42|0
1642619220000|2022-01-19 19:07:00|2336.52|2335.02|2336.55|2335.05|2336.72|2335.22|2336.26|2334.76|0
1642619230000|2022-01-19 19:07:10|2336.59|2335.09|2336.81|2335.31|2336.85|2335.35|2336.46|2334.96|0
1642619240000|2022-01-19 19:07:20|2336.77|2335.27|2336.81|2335.31|2336.96|2335.46|2336.77|2335.27|0
1642619250000|2022-01-19 19:07:30|2336.85|2335.35|2337.07|2335.57|2337.07|2335.57|2336.81|2335.31|0
1642619260000|2022-01-19 19:07:40|2337.11|2335.61|2337.03|2335.53|2337.29|2335.79|2337.03|2335.53|0
1642619270000|2022-01-19 19:07:50|2337.11|2335.61|2337.33|2335.83|2337.33|2335.83|2337|2335.5|0
1642619280000|2022-01-19 19:08:00|2337.24|2335.74|2336.52|2335.02|2337.37|2335.87|2336.52|2335.02|0
1642619290000|2022-01-19 19:08:10|2336.61|2335.11|2337.26|2335.76|2337.37|2335.87|2336.61|2335.11|0
1642619300000|2022-01-19 19:08:20|2337.24|2335.74|2337.41|2335.91|2337.45|2335.95|2337.11|2335.61|0
1642619310000|2022-01-19 19:08:30|2337.37|2335.87|2336.88|2335.38|2337.39|2335.89|2336.82|2335.32|0
1642619320000|2022-01-19 19:08:40|2336.9|2335.4|2337.12|2335.62|2337.16|2335.66|2336.86|2335.36|0
1642619330000|2022-01-19 19:08:50|2337.03|2335.53|2337.03|2335.53|2337.16|2335.66|2336.86|2335.36|0
1642619340000|2022-01-19 19:09:00|2337.01|2335.51|2336.34|2334.84|2337.16|2335.66|2336.34|2334.84|0
1642619350000|2022-01-19 19:09:10|2336.31|2334.81|2336.08|2334.58|2336.34|2334.84|2336.08|2334.58|0
1642619360000|2022-01-19 19:09:20|2336.12|2334.62|2336.08|2334.58|2336.34|2334.84|2336.05|2334.55|0
1642619370000|2022-01-19 19:09:30|2336.12|2334.62|2336.53|2335.03|2336.57|2335.07|2336.12|2334.62|0
1642619380000|2022-01-19 19:09:40|2336.44|2334.94|2336.82|2335.32|2336.86|2335.36|2336.4|2334.9|0
1642619390000|2022-01-19 19:09:50|2336.79|2335.29|2336.57|2335.07|2336.82|2335.32|2336.57|2335.07|0
1642619400000|2022-01-19 19:10:00|2336.6|2335.1|2336.73|2335.23|2336.82|2335.32|2336.53|2335.03|0
1642619410000|2022-01-19 19:10:10|2336.64|2335.14|2336.34|2334.84|2336.64|2335.14|2336.34|2334.84|0
1642619420000|2022-01-19 19:10:20|2336.44|2334.94|2336.57|2335.07|2336.9|2335.4|2336.31|2334.81|0
1642619430000|2022-01-19 19:10:30|2336.6|2335.1|2336.6|2335.1|2336.64|2335.14|2336.47|2334.97|0
1642619440000|2022-01-19 19:10:40|2336.57|2335.07|2336.86|2335.36|2336.9|2335.4|2336.57|2335.07|0
1642619450000|2022-01-19 19:10:50|2336.77|2335.27|2337.12|2335.62|2337.12|2335.62|2336.77|2335.27|0
1642619460000|2022-01-19 19:11:00|2337.08|2335.58|2337.25|2335.75|2337.38|2335.88|2336.86|2335.36|0
1642619470000|2022-01-19 19:11:10|2337.16|2335.66|2337.38|2335.88|2337.42|2335.92|2337.16|2335.66|0
1642619480000|2022-01-19 19:11:20|2337.29|2335.79|2337.34|2335.84|2337.44|2335.94|2337.25|2335.75|0
1642619490000|2022-01-19 19:11:30|2337.38|2335.88|2337.31|2335.81|2337.38|2335.88|2337.12|2335.62|0
1642619500000|2022-01-19 19:11:40|2337.21|2335.71|2337.05|2335.55|2337.21|2335.71|2336.75|2335.25|0
1642619510000|2022-01-19 19:11:50|2337.14|2335.64|2337.18|2335.68|2337.27|2335.77|2337.01|2335.51|0
1642619520000|2022-01-19 19:12:00|2337.14|2335.64|2336.71|2335.21|2337.14|2335.64|2336.71|2335.21|0
1642619530000|2022-01-19 19:12:10|2336.67|2335.17|2336.49|2334.99|2336.71|2335.21|2336.41|2334.91|0
1642619540000|2022-01-19 19:12:20|2336.53|2335.03|2336.49|2334.99|2336.53|2335.03|2336.23|2334.73|0
1642619550000|2022-01-19 19:12:30|2336.4|2334.9|2336.23|2334.73|2336.4|2334.9|2336.06|2334.56|0
1642619560000|2022-01-19 19:12:40|2336.27|2334.77|2336.7|2335.2|2336.7|2335.2|2336.27|2334.77|0
1642619570000|2022-01-19 19:12:50|2336.79|2335.29|2336.82|2335.32|2336.99|2335.49|2336.7|2335.2|0
1642619580000|2022-01-19 19:13:00|2336.79|2335.29|2336.27|2334.77|2336.82|2335.32|2336.27|2334.77|0
1642619590000|2022-01-19 19:13:10|2336.36|2334.86|2336.53|2335.03|2336.53|2335.03|2336.23|2334.73|0
1642619600000|2022-01-19 19:13:20|2336.49|2334.99|2336.23|2334.73|2336.53|2335.03|2336.19|2334.69|0
1642619610000|2022-01-19 19:13:30|2336.27|2334.77|2336.37|2334.87|2336.46|2334.96|2336.15|2334.65|0
1642619620000|2022-01-19 19:13:40|2336.46|2334.96|2336.37|2334.87|2336.52|2335.02|2336.37|2334.87|0
1642619630000|2022-01-19 19:13:50|2336.28|2334.78|2336.2|2334.7|2336.28|2334.78|2335.94|2334.44|0
1642619640000|2022-01-19 19:14:00|2336.24|2334.74|2336.24|2334.74|2336.24|2334.74|2335.94|2334.44|0
1642619650000|2022-01-19 19:14:10|2336.2|2334.7|2335.44|2333.94|2336.2|2334.7|2335.44|2333.94|0
1642619660000|2022-01-19 19:14:20|2335.53|2334.03|2335.34|2333.84|2335.57|2334.07|2335.27|2333.77|0
1642619670000|2022-01-19 19:14:30|2335.44|2333.94|2335.44|2333.94|2335.44|2333.94|2335.23|2333.73|0
1642619680000|2022-01-19 19:14:40|2335.53|2334.03|2335.28|2333.78|2335.53|2334.03|2335.23|2333.73|0
1642619690000|2022-01-19 19:14:50|2335.32|2333.82|2335.54|2334.04|2335.58|2334.08|2335.32|2333.82|0
1642619700000|2022-01-19 19:15:00|2335.58|2334.08|2335.54|2334.04|2335.88|2334.38|2335.45|2333.95|0
1642619710000|2022-01-19 19:15:10|2335.58|2334.08|2335.75|2334.25|2335.75|2334.25|2335.25|2333.75|0
1642619720000|2022-01-19 19:15:20|2335.84|2334.34|2335.54|2334.04|2335.84|2334.34|2335.54|2334.04|0
1642619730000|2022-01-19 19:15:30|2335.58|2334.08|2335.24|2333.74|2335.58|2334.08|2335.02|2333.52|0
1642619740000|2022-01-19 19:15:40|2335.33|2333.83|2335.43|2333.93|2335.43|2333.93|2335.15|2333.65|0
1642619750000|2022-01-19 19:15:50|2335.45|2333.95|2335.66|2334.16|2335.75|2334.25|2335.32|2333.82|0
1642619760000|2022-01-19 19:16:00|2335.57|2334.07|2335.87|2334.37|2336.13|2334.63|2335.53|2334.03|0
1642619770000|2022-01-19 19:16:10|2335.83|2334.33|2335.59|2334.09|2335.87|2334.37|2335.57|2334.07|0
1642619780000|2022-01-19 19:16:20|2335.57|2334.07|2335.36|2333.86|2335.77|2334.27|2335.23|2333.73|0
1642619790000|2022-01-19 19:16:30|2335.45|2333.95|2335.15|2333.65|2335.45|2333.95|2335.15|2333.65|0
1642619800000|2022-01-19 19:16:40|2335.12|2333.62|2334.9|2333.4|2335.15|2333.65|2334.86|2333.36|0
1642619810000|2022-01-19 19:16:50|2334.94|2333.44|2334.87|2333.37|2335.2|2333.7|2334.87|2333.37|0
1642619820000|2022-01-19 19:17:00|2334.83|2333.33|2334.61|2333.11|2334.87|2333.37|2334.57|2333.07|0
1642619830000|2022-01-19 19:17:10|2334.7|2333.2|2334.98|2333.48|2335.2|2333.7|2334.57|2333.07|0
1642619840000|2022-01-19 19:17:20|2334.94|2333.44|2334.61|2333.11|2334.98|2333.48|2334.61|2333.11|0
1642619850000|2022-01-19 19:17:30|2334.65|2333.15|2334.78|2333.28|2334.9|2333.4|2334.61|2333.11|0
1642619860000|2022-01-19 19:17:40|2334.87|2333.37|2335.37|2333.87|2335.37|2333.87|2334.81|2333.31|0
1642619870000|2022-01-19 19:17:50|2335.46|2333.96|2335.33|2333.83|2335.5|2334|2335.33|2333.83|0
1642619880000|2022-01-19 19:18:00|2335.29|2333.79|2335.17|2333.67|2335.33|2333.83|2334.88|2333.38|0
1642619890000|2022-01-19 19:18:10|2335.16|2333.66|2335.06|2333.56|2335.17|2333.67|2334.91|2333.41|0
1642619900000|2022-01-19 19:18:20|2335.08|2333.58|2335.14|2333.64|2335.17|2333.67|2335.08|2333.58|0
1642619910000|2022-01-19 19:18:30|2335.17|2333.67|2335.21|2333.71|2335.43|2333.93|2335.17|2333.67|0
1642619920000|2022-01-19 19:18:40|2335.4|2333.9|2335.73|2334.23|2335.94|2334.44|2335.4|2333.9|0
1642619930000|2022-01-19 19:18:50|2335.77|2334.27|2335.77|2334.27|2335.77|2334.27|2335.73|2334.23|0
1642619940000|2022-01-19 19:19:00|2335.73|2334.23|2335.43|2333.93|2335.73|2334.23|2335.21|2333.71|0
1642619950000|2022-01-19 19:19:10|2335.4|2333.9|2335.47|2333.97|2335.47|2333.97|2335.17|2333.67|0
1642619960000|2022-01-19 19:19:20|2335.45|2333.95|2335.43|2333.93|2335.51|2334.01|2335.3|2333.8|0
1642619970000|2022-01-19 19:19:30|2335.47|2333.97|2335.43|2333.93|2335.47|2333.97|2335.21|2333.71|0
1642619980000|2022-01-19 19:19:40|2335.47|2333.97|2335.47|2333.97|2335.6|2334.1|2335.43|2333.93|0
1642619990000|2022-01-19 19:19:50|2335.56|2334.06|2335.64|2334.14|2335.73|2334.23|2335.51|2334.01|0
1642620000000|2022-01-19 19:20:00|2335.55|2334.05|2335.47|2333.97|2335.6|2334.1|2335.25|2333.75|0
1642620010000|2022-01-19 19:20:10|2335.51|2334.01|2335.21|2333.71|2335.51|2334.01|2335.19|2333.69|0
1642620020000|2022-01-19 19:20:20|2335.25|2333.75|2335.21|2333.71|2335.47|2333.97|2335.21|2333.71|0
1642620030000|2022-01-19 19:20:30|2335.17|2333.67|2335.17|2333.67|2335.17|2333.67|2334.91|2333.41|0
1642620040000|2022-01-19 19:20:40|2335.16|2333.66|2335.04|2333.54|2335.16|2333.66|2334.8|2333.3|0
1642620050000|2022-01-19 19:20:50|2335.14|2333.64|2335.01|2333.51|2335.17|2333.67|2334.91|2333.41|0
1642620060000|2022-01-19 19:21:00|2335.1|2333.6|2334.88|2333.38|2335.14|2333.64|2334.58|2333.08|0
1642620070000|2022-01-19 19:21:10|2334.84|2333.34|2334.24|2332.74|2334.84|2333.34|2334.15|2332.65|0
1642620080000|2022-01-19 19:21:20|2334.2|2332.7|2333.61|2332.11|2334.2|2332.7|2333.57|2332.07|0
1642620090000|2022-01-19 19:21:30|2333.55|2332.05|2334.13|2332.63|2334.17|2332.67|2333.49|2331.99|0
1642620100000|2022-01-19 19:21:40|2334.17|2332.67|2334.67|2333.17|2334.69|2333.19|2334.17|2332.67|0
1642620110000|2022-01-19 19:21:50|2334.58|2333.08|2334.46|2332.96|2334.71|2333.21|2334.46|2332.96|0
1642620120000|2022-01-19 19:22:00|2334.37|2332.87|2334.63|2333.13|2334.67|2333.17|2334.37|2332.87|0
1642620130000|2022-01-19 19:22:10|2334.54|2333.04|2335.17|2333.67|2335.17|2333.67|2334.54|2333.04|0
1642620140000|2022-01-19 19:22:20|2335.21|2333.71|2335.38|2333.88|2335.51|2334.01|2335.21|2333.71|0
1642620150000|2022-01-19 19:22:30|2335.47|2333.97|2334.91|2333.41|2335.51|2334.01|2334.78|2333.28|0
1642620160000|2022-01-19 19:22:40|2335|2333.5|2335.24|2333.74|2335.34|2333.84|2334.91|2333.41|0
1642620170000|2022-01-19 19:22:50|2335.15|2333.65|2334.78|2333.28|2335.15|2333.65|2334.78|2333.28|0
1642620180000|2022-01-19 19:23:00|2334.74|2333.24|2334.44|2332.94|2334.74|2333.24|2334.26|2332.76|0
1642620190000|2022-01-19 19:23:10|2334.45|2332.95|2334.34|2332.84|2334.64|2333.14|2334.19|2332.69|0
1642620200000|2022-01-19 19:23:20|2334.43|2332.93|2334.43|2332.93|2334.51|2333.01|2334.17|2332.67|0
1642620210000|2022-01-19 19:23:30|2334.39|2332.89|2334.25|2332.75|2334.47|2332.97|2334.21|2332.71|0
1642620220000|2022-01-19 19:23:40|2334.29|2332.79|2334.21|2332.71|2334.53|2333.03|2334.17|2332.67|0
1642620230000|2022-01-19 19:23:50|2334.17|2332.67|2334.21|2332.71|2334.43|2332.93|2334.17|2332.67|0
1642620240000|2022-01-19 19:24:00|2334.3|2332.8|2334.26|2332.76|2334.43|2332.93|2334.1|2332.6|0
1642620250000|2022-01-19 19:24:10|2334.28|2332.78|2334.21|2332.71|2334.28|2332.78|2333.87|2332.37|0
1642620260000|2022-01-19 19:24:20|2334.17|2332.67|2334.17|2332.67|2334.21|2332.71|2334.13|2332.63|0
1642620270000|2022-01-19 19:24:30|2334.13|2332.63|2333.95|2332.45|2334.17|2332.67|2333.89|2332.39|0
1642620280000|2022-01-19 19:24:40|2333.99|2332.49|2334.25|2332.75|2334.58|2333.08|2333.99|2332.49|0
1642620290000|2022-01-19 19:24:50|2334.16|2332.66|2334.21|2332.71|2334.25|2332.75|2333.99|2332.49|0
1642620300000|2022-01-19 19:25:00|2334.12|2332.62|2334.03|2332.53|2334.21|2332.71|2333.95|2332.45|0
1642620310000|2022-01-19 19:25:10|2333.99|2332.49|2333.99|2332.49|2334.33|2332.83|2333.99|2332.49|0
1642620320000|2022-01-19 19:25:20|2334.03|2332.53|2334.03|2332.53|2334.33|2332.83|2333.99|2332.49|0
1642620330000|2022-01-19 19:25:30|2334.1|2332.6|2334.03|2332.53|2334.33|2332.83|2334.03|2332.53|0
1642620340000|2022-01-19 19:25:40|2333.99|2332.49|2334.03|2332.53|2334.05|2332.55|2333.77|2332.27|0
1642620350000|2022-01-19 19:25:50|2333.94|2332.44|2333.75|2332.25|2334.03|2332.53|2333.73|2332.23|0
1642620360000|2022-01-19 19:26:00|2333.77|2332.27|2333.57|2332.07|2333.77|2332.27|2333.51|2332.01|0
1642620370000|2022-01-19 19:26:10|2333.48|2331.98|2333.4|2331.9|2333.55|2332.05|2333.36|2331.86|0
1642620380000|2022-01-19 19:26:20|2333.44|2331.94|2333.31|2331.81|2333.48|2331.98|2333.18|2331.68|0
1642620390000|2022-01-19 19:26:30|2333.23|2331.73|2333.1|2331.6|2333.4|2331.9|2333.1|2331.6|0
1642620400000|2022-01-19 19:26:40|2333.14|2331.64|2333.36|2331.86|2333.36|2331.86|2333.1|2331.6|0
1642620410000|2022-01-19 19:26:50|2333.27|2331.77|2333.14|2331.64|2333.4|2331.9|2333.14|2331.64|0
1642620420000|2022-01-19 19:27:00|2333.32|2331.82|2333.55|2332.05|2333.74|2332.24|2333.14|2331.64|0
1642620430000|2022-01-19 19:27:10|2333.65|2332.15|2333.81|2332.31|2333.89|2332.39|2333.52|2332.02|0
1642620440000|2022-01-19 19:27:20|2333.72|2332.22|2333.48|2331.98|2333.81|2332.31|2333.48|2331.98|0
1642620450000|2022-01-19 19:27:30|2333.52|2332.02|2333.78|2332.28|2334.04|2332.54|2333.52|2332.02|0
1642620460000|2022-01-19 19:27:40|2333.74|2332.24|2333.81|2332.31|2333.85|2332.35|2333.52|2332.02|0
1642620470000|2022-01-19 19:27:50|2333.78|2332.28|2333.78|2332.28|2333.81|2332.31|2333.55|2332.05|0
1642620480000|2022-01-19 19:28:00|2333.68|2332.18|2333.86|2332.36|2333.86|2332.36|2333.65|2332.15|0
1642620490000|2022-01-19 19:28:10|2333.9|2332.4|2333.86|2332.36|2334.16|2332.66|2333.86|2332.36|0
1642620500000|2022-01-19 19:28:20|2333.9|2332.4|2333.86|2332.36|2333.9|2332.4|2333.82|2332.32|0
1642620510000|2022-01-19 19:28:30|2333.95|2332.45|2333.53|2332.03|2334.05|2332.55|2333.45|2331.95|0
1642620520000|2022-01-19 19:28:40|2333.56|2332.06|2333.79|2332.29|2333.82|2332.32|2333.56|2332.06|0
1642620530000|2022-01-19 19:28:50|2333.75|2332.25|2333.41|2331.91|2333.75|2332.25|2333.32|2331.82|0
1642620540000|2022-01-19 19:29:00|2333.39|2331.89|2333.33|2331.83|2333.45|2331.95|2333.33|2331.83|0
1642620550000|2022-01-19 19:29:10|2333.37|2331.87|2333.37|2331.87|2333.45|2331.95|2333.33|2331.83|0
1642620560000|2022-01-19 19:29:20|2333.33|2331.83|2333.07|2331.57|2333.37|2331.87|2333.07|2331.57|0
1642620570000|2022-01-19 19:29:30|2333.04|2331.54|2333.04|2331.54|2333.11|2331.61|2333.04|2331.54|0
1642620580000|2022-01-19 19:29:40|2333|2331.5|2332.96|2331.46|2333|2331.5|2332.7|2331.2|0
1642620590000|2022-01-19 19:29:50|2332.87|2331.37|2332.7|2331.2|2333.04|2331.54|2332.62|2331.12|0
1642620600000|2022-01-19 19:30:00|2332.74|2331.24|2332.74|2331.24|2332.74|2331.24|2332.4|2330.9|0
1642620610000|2022-01-19 19:30:10|2332.7|2331.2|2332.7|2331.2|2332.87|2331.37|2332.4|2330.9|0
1642620620000|2022-01-19 19:30:20|2332.74|2331.24|2332.57|2331.07|2332.83|2331.33|2332.57|2331.07|0
1642620630000|2022-01-19 19:30:30|2332.59|2331.09|2332.44|2330.94|2332.59|2331.09|2332.4|2330.9|0
1642620640000|2022-01-19 19:30:40|2332.42|2330.92|2332.44|2330.94|2332.44|2330.94|2332.36|2330.86|0
1642620650000|2022-01-19 19:30:50|2332.48|2330.98|2332.7|2331.2|2332.78|2331.28|2332.48|2330.98|0
1642620660000|2022-01-19 19:31:00|2332.66|2331.16|2333.11|2331.61|2333.11|2331.61|2332.66|2331.16|0
1642620670000|2022-01-19 19:31:10|2333.15|2331.65|2333.07|2331.57|2333.19|2331.69|2333.07|2331.57|0
1642620680000|2022-01-19 19:31:20|2333.04|2331.54|2332.82|2331.32|2333.07|2331.57|2332.82|2331.32|0
1642620690000|2022-01-19 19:31:30|2332.85|2331.35|2332.82|2331.32|2333.07|2331.57|2332.78|2331.28|0
1642620700000|2022-01-19 19:31:40|2332.91|2331.41|2332.56|2331.06|2333.07|2331.57|2332.44|2330.94|0
1642620710000|2022-01-19 19:31:50|2332.57|2331.07|2332.82|2331.32|2332.82|2331.32|2332.56|2331.06|0
1642620720000|2022-01-19 19:32:00|2332.8|2331.3|2332.85|2331.35|2332.85|2331.35|2332.8|2331.3|0
1642620730000|2022-01-19 19:32:10|2332.94|2331.44|2333.41|2331.91|2333.45|2331.95|2332.94|2331.44|0
1642620740000|2022-01-19 19:32:20|2333.45|2331.95|2333.41|2331.91|2333.71|2332.21|2333.28|2331.78|0
1642620750000|2022-01-19 19:32:30|2333.42|2331.92|2333.12|2331.62|2333.42|2331.92|2333.05|2331.55|0
1642620760000|2022-01-19 19:32:40|2333.08|2331.58|2332.95|2331.45|2333.08|2331.58|2332.86|2331.36|0
1642620770000|2022-01-19 19:32:50|2332.92|2331.42|2332.88|2331.38|2332.92|2331.42|2332.75|2331.25|0
1642620780000|2022-01-19 19:33:00|2332.84|2331.34|2332.71|2331.21|2332.84|2331.34|2332.69|2331.19|0
1642620790000|2022-01-19 19:33:10|2332.67|2331.17|2332.67|2331.17|2332.75|2331.25|2332.67|2331.17|0
1642620800000|2022-01-19 19:33:20|2332.71|2331.21|2332.67|2331.17|2332.71|2331.21|2332.41|2330.91|0
1642620810000|2022-01-19 19:33:30|2332.68|2331.18|2332.55|2331.05|2332.68|2331.18|2332.42|2330.92|0
1642620820000|2022-01-19 19:33:40|2332.64|2331.14|2332.09|2330.59|2332.64|2331.14|2332.09|2330.59|0
1642620830000|2022-01-19 19:33:50|2332.05|2330.55|2332.41|2330.91|2332.49|2330.99|2332.01|2330.51|0
1642620840000|2022-01-19 19:34:00|2332.45|2330.95|2333.1|2331.6|2333.23|2331.73|2332.45|2330.95|0
1642620850000|2022-01-19 19:34:10|2333.01|2331.51|2333.27|2331.77|2333.27|2331.77|2332.93|2331.43|0
1642620860000|2022-01-19 19:34:20|2333.18|2331.68|2332.7|2331.2|2333.31|2331.81|2332.7|2331.2|0
1642620870000|2022-01-19 19:34:30|2332.61|2331.11|2332.7|2331.2|2332.74|2331.24|2332.57|2331.07|0
1642620880000|2022-01-19 19:34:40|2332.61|2331.11|2333|2331.5|2333|2331.5|2332.57|2331.07|0
1642620890000|2022-01-19 19:34:50|2332.91|2331.41|2333.41|2331.91|2333.54|2332.04|2332.91|2331.41|0
1642620900000|2022-01-19 19:35:00|2333.39|2331.89|2333.57|2332.07|2333.83|2332.33|2333.37|2331.87|0
1642620910000|2022-01-19 19:35:10|2333.6|2332.1|2333.86|2332.36|2333.86|2332.36|2333.49|2331.99|0
1642620920000|2022-01-19 19:35:20|2333.83|2332.33|2333.53|2332.03|2333.86|2332.36|2333.53|2332.03|0
1642620930000|2022-01-19 19:35:30|2333.49|2331.99|2333.27|2331.77|2333.57|2332.07|2333.1|2331.6|0
1642620940000|2022-01-19 19:35:40|2333.36|2331.86|2333.57|2332.07|2333.57|2332.07|2333.36|2331.86|0
1642620950000|2022-01-19 19:35:50|2333.6|2332.1|2333.94|2332.44|2333.94|2332.44|2333.6|2332.1|0
1642620960000|2022-01-19 19:36:00|2333.9|2332.4|2334.33|2332.83|2334.46|2332.96|2333.73|2332.23|0
1642620970000|2022-01-19 19:36:10|2334.42|2332.92|2334.42|2332.92|2334.46|2332.96|2334.16|2332.66|0
1642620980000|2022-01-19 19:36:20|2334.46|2332.96|2334.55|2333.05|2334.76|2333.26|2334.42|2332.92|0
1642620990000|2022-01-19 19:36:30|2334.59|2333.09|2334.46|2332.96|2334.72|2333.22|2334.42|2332.92|0
1642621000000|2022-01-19 19:36:40|2334.42|2332.92|2334.16|2332.66|2334.5|2333|2333.94|2332.44|0
1642621010000|2022-01-19 19:36:50|2334.12|2332.62|2334.72|2333.22|2334.76|2333.26|2334.12|2332.62|0
1642621020000|2022-01-19 19:37:00|2334.68|2333.18|2334.22|2332.72|2334.68|2333.18|2334.16|2332.66|0
1642621030000|2022-01-19 19:37:10|2334.31|2332.81|2334.16|2332.66|2334.38|2332.88|2334.05|2332.55|0
1642621040000|2022-01-19 19:37:20|2334.25|2332.75|2334.09|2332.59|2334.38|2332.88|2333.88|2332.38|0
1642621050000|2022-01-19 19:37:30|2334.05|2332.55|2334.25|2332.75|2334.35|2332.85|2333.86|2332.36|0
1642621060000|2022-01-19 19:37:40|2334.35|2332.85|2334.12|2332.62|2334.35|2332.85|2334.05|2332.55|0
1642621070000|2022-01-19 19:37:50|2334.16|2332.66|2333.96|2332.46|2334.16|2332.66|2333.86|2332.36|0
1642621080000|2022-01-19 19:38:00|2333.92|2332.42|2333.79|2332.29|2333.92|2332.42|2333.66|2332.16|0
1642621090000|2022-01-19 19:38:10|2333.7|2332.2|2333.41|2331.91|2333.77|2332.27|2333.28|2331.78|0
1642621100000|2022-01-19 19:38:20|2333.45|2331.95|2333.41|2331.91|2333.45|2331.95|2333.19|2331.69|0
1642621110000|2022-01-19 19:38:30|2333.49|2331.99|2333.34|2331.84|2333.67|2332.17|2333.11|2331.61|0
1642621120000|2022-01-19 19:38:40|2333.37|2331.87|2333.89|2332.39|2333.89|2332.39|2333.37|2331.87|0
1642621130000|2022-01-19 19:38:50|2333.8|2332.3|2333.67|2332.17|2333.97|2332.47|2333.67|2332.17|0
1642621140000|2022-01-19 19:39:00|2333.71|2332.21|2333.63|2332.13|2333.89|2332.39|2333.63|2332.13|0
1642621150000|2022-01-19 19:39:10|2333.67|2332.17|2334.05|2332.55|2334.05|2332.55|2333.63|2332.13|0
1642621160000|2022-01-19 19:39:20|2334.23|2332.73|2333.71|2332.21|2334.23|2332.73|2333.71|2332.21|0
1642621170000|2022-01-19 19:39:30|2333.75|2332.25|2333.71|2332.21|2333.79|2332.29|2333.71|2332.21|0
1642621180000|2022-01-19 19:39:40|2333.75|2332.25|2333.37|2331.87|2333.75|2332.25|2333.37|2331.87|0
1642621190000|2022-01-19 19:39:50|2333.41|2331.91|2333.41|2331.91|2333.45|2331.95|2333.39|2331.89|0
1642621200000|2022-01-19 19:40:00|2333.43|2331.93|2334.01|2332.51|2334.27|2332.77|2333.41|2331.91|0
1642621210000|2022-01-19 19:40:10|2333.92|2332.42|2333.4|2331.9|2333.99|2332.49|2333.4|2331.9|0
1642621220000|2022-01-19 19:40:20|2333.5|2332|2333.31|2331.81|2333.59|2332.09|2333.27|2331.77|0
1642621230000|2022-01-19 19:40:30|2333.27|2331.77|2333.39|2331.89|2333.44|2331.94|2333.27|2331.77|0
1642621240000|2022-01-19 19:40:40|2333.35|2331.85|2333.95|2332.45|2333.95|2332.45|2333.35|2331.85|0
1642621250000|2022-01-19 19:40:50|2333.91|2332.41|2333.57|2332.07|2333.91|2332.41|2333.57|2332.07|0
1642621260000|2022-01-19 19:41:00|2333.61|2332.11|2333.91|2332.41|2333.99|2332.49|2333.61|2332.11|0
1642621270000|2022-01-19 19:41:10|2333.95|2332.45|2333.61|2332.11|2333.95|2332.45|2333.61|2332.11|0
1642621280000|2022-01-19 19:41:20|2333.57|2332.07|2333.27|2331.77|2333.61|2332.11|2333.27|2331.77|0
1642621290000|2022-01-19 19:41:30|2333.31|2331.81|2333.65|2332.15|2333.65|2332.15|2333.27|2331.77|0
1642621300000|2022-01-19 19:41:40|2333.67|2332.17|2333.95|2332.45|2333.95|2332.45|2333.65|2332.15|0
1642621310000|2022-01-19 19:41:50|2333.91|2332.41|2334.08|2332.58|2334.12|2332.62|2333.91|2332.41|0
1642621320000|2022-01-19 19:42:00|2334.17|2332.67|2334.21|2332.71|2334.21|2332.71|2333.95|2332.45|0
1642621330000|2022-01-19 19:42:10|2334.17|2332.67|2333.65|2332.15|2334.17|2332.67|2333.61|2332.11|0
1642621340000|2022-01-19 19:42:20|2333.67|2332.17|2333.91|2332.41|2333.95|2332.45|2333.65|2332.15|0
1642621350000|2022-01-19 19:42:30|2333.87|2332.37|2334.08|2332.58|2334.17|2332.67|2333.87|2332.37|0
1642621360000|2022-01-19 19:42:40|2334.17|2332.67|2334.25|2332.75|2334.25|2332.75|2333.95|2332.45|0
1642621370000|2022-01-19 19:42:50|2334.28|2332.78|2334.25|2332.75|2334.41|2332.91|2334.25|2332.75|0
1642621380000|2022-01-19 19:43:00|2334.32|2332.82|2334.96|2333.46|2335.03|2333.53|2334.32|2332.82|0
1642621390000|2022-01-19 19:43:10|2334.92|2333.42|2334.92|2333.42|2335.25|2333.75|2334.92|2333.42|0
1642621400000|2022-01-19 19:43:20|2334.96|2333.46|2335.03|2333.53|2335.22|2333.72|2334.96|2333.46|0
1642621410000|2022-01-19 19:43:30|2335.22|2333.72|2335.59|2334.09|2335.63|2334.13|2335.22|2333.72|0
1642621420000|2022-01-19 19:43:40|2335.63|2334.13|2335.59|2334.09|2335.63|2334.13|2335.46|2333.96|0
1642621430000|2022-01-19 19:43:50|2335.55|2334.05|2335.99|2334.49|2336.32|2334.82|2335.55|2334.05|0
1642621440000|2022-01-19 19:44:00|2336.03|2334.53|2336.54|2335.04|2336.62|2335.12|2335.65|2334.15|0
1642621450000|2022-01-19 19:44:10|2336.36|2334.86|2336.31|2334.81|2336.46|2334.96|2336.18|2334.68|0
1642621460000|2022-01-19 19:44:20|2336.21|2334.71|2336.73|2335.23|2336.73|2335.23|2336.08|2334.58|0
1642621470000|2022-01-19 19:44:30|2336.69|2335.19|2336.31|2334.81|2336.69|2335.19|2336.27|2334.77|0
1642621480000|2022-01-19 19:44:40|2336.4|2334.9|2336.56|2335.06|2336.6|2335.1|2336.4|2334.9|0
1642621490000|2022-01-19 19:44:50|2336.6|2335.1|2336.69|2335.19|2336.69|2335.19|2336.4|2334.9|0
1642621500000|2022-01-19 19:45:00|2336.66|2335.16|2336.4|2334.9|2336.66|2335.16|2336.31|2334.81|0
1642621510000|2022-01-19 19:45:10|2336.49|2334.99|2336.53|2335.03|2336.6|2335.1|2336.31|2334.81|0
1642621520000|2022-01-19 19:45:20|2336.56|2335.06|2336.49|2334.99|2336.6|2335.1|2336.23|2334.73|0
1642621530000|2022-01-19 19:45:30|2336.45|2334.95|2336.45|2334.95|2336.56|2335.06|2336.45|2334.95|0
1642621540000|2022-01-19 19:45:40|2336.36|2334.86|2336.48|2334.98|2336.52|2335.02|2336.19|2334.69|0
1642621550000|2022-01-19 19:45:50|2336.39|2334.89|2336.52|2335.02|2336.74|2335.24|2336.26|2334.76|0
1642621560000|2022-01-19 19:46:00|2336.48|2334.98|2336.01|2334.51|2336.52|2335.02|2335.88|2334.38|0
1642621570000|2022-01-19 19:46:10|2336.11|2334.61|2336.22|2334.72|2336.44|2334.94|2336.11|2334.61|0
1642621580000|2022-01-19 19:46:20|2336.18|2334.68|2335.86|2334.36|2336.22|2334.72|2335.85|2334.35|0
1642621590000|2022-01-19 19:46:30|2335.88|2334.38|2335.85|2334.35|2336.01|2334.51|2335.85|2334.35|0
1642621600000|2022-01-19 19:46:40|2335.81|2334.31|2335.92|2334.42|2335.92|2334.42|2335.81|2334.31|0
1642621610000|2022-01-19 19:46:50|2335.88|2334.38|2335.85|2334.35|2335.92|2334.42|2335.85|2334.35|0
1642621620000|2022-01-19 19:47:00|2335.88|2334.38|2335.59|2334.09|2336.18|2334.68|2335.51|2334.01|0
1642621630000|2022-01-19 19:47:10|2335.55|2334.05|2335.01|2333.51|2335.55|2334.05|2335.01|2333.51|0
1642621640000|2022-01-19 19:47:20|2334.97|2333.47|2334.89|2333.39|2334.97|2333.47|2334.56|2333.06|0
1642621650000|2022-01-19 19:47:30|2334.93|2333.43|2334.85|2333.35|2335.06|2333.56|2334.85|2333.35|0
1642621660000|2022-01-19 19:47:40|2334.89|2333.39|2334.85|2333.35|2334.89|2333.39|2334.69|2333.19|0
1642621670000|2022-01-19 19:47:50|2334.89|2333.39|2334.82|2333.32|2334.89|2333.39|2334.69|2333.19|0
1642621680000|2022-01-19 19:48:00|2334.85|2333.35|2334.78|2333.28|2334.89|2333.39|2334.56|2333.06|0
1642621690000|2022-01-19 19:48:10|2334.74|2333.24|2334.18|2332.68|2334.78|2333.28|2334.14|2332.64|0
1642621700000|2022-01-19 19:48:20|2334.14|2332.64|2334.48|2332.98|2334.61|2333.11|2334.14|2332.64|0
1642621710000|2022-01-19 19:48:30|2334.44|2332.94|2334.44|2332.94|2334.48|2332.98|2334.14|2332.64|0
1642621720000|2022-01-19 19:48:40|2334.4|2332.9|2334.48|2332.98|2334.57|2333.07|2334.31|2332.81|0
1642621730000|2022-01-19 19:48:50|2334.57|2333.07|2334.31|2332.81|2334.61|2333.11|2334.14|2332.64|0
1642621740000|2022-01-19 19:49:00|2334.4|2332.9|2334.52|2333.02|2334.52|2333.02|2334.22|2332.72|0
1642621750000|2022-01-19 19:49:10|2334.48|2332.98|2334.56|2333.06|2334.56|2333.06|2334.48|2332.98|0
1642621760000|2022-01-19 19:49:20|2334.58|2333.08|2334.56|2333.06|2334.82|2333.32|2334.52|2333.02|0
1642621770000|2022-01-19 19:49:30|2334.52|2333.02|2334.59|2333.09|2334.59|2333.09|2334.39|2332.89|0
1642621780000|2022-01-19 19:49:40|2334.63|2333.13|2335.02|2333.52|2335.19|2333.69|2334.59|2333.09|0
1642621790000|2022-01-19 19:49:50|2335.11|2333.61|2334.56|2333.06|2335.11|2333.61|2334.52|2333.02|0
1642621800000|2022-01-19 19:50:00|2334.59|2333.09|2334.78|2333.28|2334.85|2333.35|2334.48|2332.98|0
1642621810000|2022-01-19 19:50:10|2334.69|2333.19|2334.89|2333.39|2335.19|2333.69|2334.65|2333.15|0
1642621820000|2022-01-19 19:50:20|2334.8|2333.3|2335.01|2333.51|2335.14|2333.64|2334.8|2333.3|0
1642621830000|2022-01-19 19:50:30|2334.97|2333.47|2335.27|2333.77|2335.27|2333.77|2334.97|2333.47|0
1642621840000|2022-01-19 19:50:40|2335.18|2333.68|2334.97|2333.47|2335.31|2333.81|2334.97|2333.47|0
1642621850000|2022-01-19 19:50:50|2335.01|2333.51|2335.01|2333.51|2335.1|2333.6|2335.01|2333.51|0
1642621860000|2022-01-19 19:51:00|2334.97|2333.47|2335.23|2333.73|2335.27|2333.77|2334.97|2333.47|0
1642621870000|2022-01-19 19:51:10|2335.19|2333.69|2334.82|2333.32|2335.23|2333.73|2334.63|2333.13|0
1642621880000|2022-01-19 19:51:20|2334.85|2333.35|2334.72|2333.22|2334.89|2333.39|2334.72|2333.22|0
1642621890000|2022-01-19 19:51:30|2334.63|2333.13|2334.85|2333.35|2334.93|2333.43|2334.59|2333.09|0
1642621900000|2022-01-19 19:51:40|2334.89|2333.39|2335.19|2333.69|2335.19|2333.69|2334.85|2333.35|0
1642621910000|2022-01-19 19:51:50|2335.1|2333.6|2335.15|2333.65|2335.36|2333.86|2335.1|2333.6|0
1642621920000|2022-01-19 19:52:00|2335.08|2333.58|2334.85|2333.35|2335.08|2333.58|2334.56|2333.06|0
1642621930000|2022-01-19 19:52:10|2334.82|2333.32|2334.56|2333.06|2334.85|2333.35|2334.56|2333.06|0
1642621940000|2022-01-19 19:52:20|2334.59|2333.09|2334.56|2333.06|2334.85|2333.35|2334.3|2332.8|0
1642621950000|2022-01-19 19:52:30|2334.59|2333.09|2334.87|2333.37|2334.87|2333.37|2334.56|2333.06|0
1642621960000|2022-01-19 19:52:40|2334.89|2333.39|2335.15|2333.65|2335.15|2333.65|2334.85|2333.35|0
1642621970000|2022-01-19 19:52:50|2335.19|2333.69|2335.28|2333.78|2335.28|2333.78|2335.15|2333.65|0
1642621980000|2022-01-19 19:53:00|2335.19|2333.69|2334.91|2333.41|2335.35|2333.85|2334.82|2333.32|0
1642621990000|2022-01-19 19:53:10|2334.95|2333.45|2335.08|2333.58|2335.15|2333.65|2334.95|2333.45|0
1642622000000|2022-01-19 19:53:20|2335.06|2333.56|2335.11|2333.61|2335.15|2333.65|2334.98|2333.48|0
1642622010000|2022-01-19 19:53:30|2335.15|2333.65|2335.6|2334.1|2335.63|2334.13|2335.08|2333.58|0
1642622020000|2022-01-19 19:53:40|2335.63|2334.13|2335.63|2334.13|2335.76|2334.26|2335.63|2334.13|0
1642622030000|2022-01-19 19:53:50|2335.6|2334.1|2335.56|2334.06|2335.69|2334.19|2335.56|2334.06|0
1642622040000|2022-01-19 19:54:00|2335.52|2334.02|2335.86|2334.36|2335.89|2334.39|2335.3|2333.8|0
1642622050000|2022-01-19 19:54:10|2335.89|2334.39|2335.93|2334.43|2336.02|2334.52|2335.86|2334.36|0
1642622060000|2022-01-19 19:54:20|2335.97|2334.47|2336.15|2334.65|2336.19|2334.69|2335.93|2334.43|0
1642622070000|2022-01-19 19:54:30|2336.19|2334.69|2336.19|2334.69|2336.19|2334.69|2335.89|2334.39|0
1642622080000|2022-01-19 19:54:40|2336.23|2334.73|2336.45|2334.95|2336.45|2334.95|2336.19|2334.69|0
1642622090000|2022-01-19 19:54:50|2336.49|2334.99|2336.45|2334.95|2336.63|2335.13|2336.45|2334.95|0
1642622100000|2022-01-19 19:55:00|2336.49|2334.99|2337.01|2335.51|2337.01|2335.51|2336.49|2334.99|0
1642622110000|2022-01-19 19:55:10|2336.92|2335.42|2336.45|2334.95|2336.92|2335.42|2336.41|2334.91|0
1642622120000|2022-01-19 19:55:20|2336.39|2334.89|2336.11|2334.61|2336.39|2334.89|2335.95|2334.45|0
1642622130000|2022-01-19 19:55:30|2336.1|2334.6|2336.62|2335.12|2336.79|2335.29|2336.08|2334.58|0
1642622140000|2022-01-19 19:55:40|2336.53|2335.03|2336.62|2335.12|2336.75|2335.25|2336.49|2334.99|0
1642622150000|2022-01-19 19:55:50|2336.71|2335.21|2336.64|2335.14|2336.75|2335.25|2336.45|2334.95|0
1642622160000|2022-01-19 19:56:00|2336.73|2335.23|2337.16|2335.66|2337.42|2335.92|2336.73|2335.23|0
1642622170000|2022-01-19 19:56:10|2337.2|2335.7|2337.66|2336.16|2337.74|2336.24|2337.16|2335.66|0
1642622180000|2022-01-19 19:56:20|2337.7|2336.2|2338.28|2336.78|2338.28|2336.78|2337.66|2336.16|0
1642622190000|2022-01-19 19:56:30|2338.24|2336.74|2338.35|2336.85|2338.54|2337.04|2338.15|2336.65|0
1642622200000|2022-01-19 19:56:40|2338.32|2336.82|2338.32|2336.82|2338.37|2336.87|2338.09|2336.59|0
1642622210000|2022-01-19 19:56:50|2338.28|2336.78|2338.17|2336.67|2338.39|2336.89|2338.02|2336.52|0
1642622220000|2022-01-19 19:57:00|2338.15|2336.65|2337.5|2336|2338.24|2336.74|2337.46|2335.96|0
1642622230000|2022-01-19 19:57:10|2337.68|2336.18|2337.68|2336.18|2337.72|2336.22|2337.59|2336.09|0
1642622240000|2022-01-19 19:57:20|2337.76|2336.26|2337.79|2336.29|2337.94|2336.44|2337.64|2336.14|0
1642622250000|2022-01-19 19:57:30|2337.78|2336.28|2337.81|2336.31|2337.92|2336.42|2337.63|2336.13|0
1642622260000|2022-01-19 19:57:40|2337.91|2336.41|2337.67|2336.17|2337.92|2336.42|2337.67|2336.17|0
1642622270000|2022-01-19 19:57:50|2337.63|2336.13|2337.67|2336.17|2337.7|2336.2|2337.63|2336.13|0
1642622280000|2022-01-19 19:58:00|2337.7|2336.2|2337.92|2336.42|2337.96|2336.46|2337.63|2336.13|0
1642622290000|2022-01-19 19:58:10|2337.89|2336.39|2337.96|2336.46|2337.96|2336.46|2337.87|2336.37|0
1642622300000|2022-01-19 19:58:20|2338.04|2336.54|2337.96|2336.46|2338.3|2336.8|2337.96|2336.46|0
1642622310000|2022-01-19 19:58:30|2337.92|2336.42|2337.96|2336.46|2337.96|2336.46|2337.7|2336.2|0
1642622320000|2022-01-19 19:58:40|2337.92|2336.42|2337.7|2336.2|2337.92|2336.42|2337.7|2336.2|0
1642622330000|2022-01-19 19:58:50|2337.67|2336.17|2337.37|2335.87|2337.68|2336.18|2337.33|2335.83|0
1642622340000|2022-01-19 19:59:00|2337.46|2335.96|2337.79|2336.29|2337.82|2336.32|2337.46|2335.96|0
1642622350000|2022-01-19 19:59:10|2337.75|2336.25|2337.49|2335.99|2337.79|2336.29|2337.49|2335.99|0
1642622360000|2022-01-19 19:59:20|2337.58|2336.08|2338.04|2336.54|2338.06|2336.56|2337.58|2336.08|0
1642622370000|2022-01-19 19:59:30|2337.95|2336.45|2337.71|2336.21|2337.95|2336.45|2337.62|2336.12|0
1642622380000|2022-01-19 19:59:40|2337.62|2336.12|2337.45|2335.95|2337.71|2336.21|2337.45|2335.95|0
1642622390000|2022-01-19 19:59:50|2337.41|2335.91|2336.85|2335.35|2337.45|2335.95|2336.78|2335.28|0
1642622400000|2022-01-19 20:00:00|2336.81|2335.31|2336.63|2335.13|2336.93|2335.43|2336.37|2334.87|0
1642622410000|2022-01-19 20:00:10|2336.59|2335.09|2337.01|2335.51|2337.27|2335.77|2336.5|2335|0
1642622420000|2022-01-19 20:00:20|2336.99|2335.49|2336.89|2335.39|2337.27|2335.77|2336.89|2335.39|0
1642622430000|2022-01-19 20:00:30|2336.93|2335.43|2336.93|2335.43|2337.15|2335.65|2336.89|2335.39|0
1642622440000|2022-01-19 20:00:40|2336.89|2335.39|2336.89|2335.39|2337.19|2335.69|2336.85|2335.35|0
1642622450000|2022-01-19 20:00:50|2336.85|2335.35|2336.89|2335.39|2336.93|2335.43|2336.67|2335.17|0
1642622460000|2022-01-19 20:01:00|2336.93|2335.43|2336.55|2335.05|2337.11|2335.61|2336.5|2335|0
1642622470000|2022-01-19 20:01:10|2336.59|2335.09|2336.35|2334.85|2336.61|2335.11|2336.35|2334.85|0
1642622480000|2022-01-19 20:01:20|2336.26|2334.76|2335.75|2334.25|2336.26|2334.76|2335.75|2334.25|0
1642622490000|2022-01-19 20:01:30|2335.66|2334.16|2335.62|2334.12|2335.92|2334.42|2335.62|2334.12|0
1642622500000|2022-01-19 20:01:40|2335.66|2334.16|2335.79|2334.29|2335.92|2334.42|2335.66|2334.16|0
1642622510000|2022-01-19 20:01:50|2335.7|2334.2|2335.58|2334.08|2335.79|2334.29|2335.58|2334.08|0
1642622520000|2022-01-19 20:02:00|2335.62|2334.12|2336.14|2334.64|2336.22|2334.72|2335.55|2334.05|0
1642622530000|2022-01-19 20:02:10|2336.05|2334.55|2335.83|2334.33|2336.14|2334.64|2335.83|2334.33|0
1642622540000|2022-01-19 20:02:20|2335.86|2334.36|2335.57|2334.07|2335.94|2334.44|2335.53|2334.03|0
1642622550000|2022-01-19 20:02:30|2335.53|2334.03|2335.57|2334.07|2335.57|2334.07|2335.4|2333.9|0
1642622560000|2022-01-19 20:02:40|2335.6|2334.1|2335.86|2334.36|2335.9|2334.4|2335.6|2334.1|0
1642622570000|2022-01-19 20:02:50|2335.9|2334.4|2335.73|2334.23|2336.03|2334.53|2335.73|2334.23|0
1642622580000|2022-01-19 20:03:00|2335.83|2334.33|2335.86|2334.36|2335.86|2334.36|2335.57|2334.07|0
1642622590000|2022-01-19 20:03:10|2335.83|2334.33|2335.83|2334.33|2335.9|2334.4|2335.7|2334.2|0
1642622600000|2022-01-19 20:03:20|2335.86|2334.36|2335.86|2334.36|2335.9|2334.4|2335.73|2334.23|0
1642622610000|2022-01-19 20:03:30|2335.77|2334.27|2335.7|2334.2|2335.86|2334.36|2335.64|2334.14|0
1642622620000|2022-01-19 20:03:40|2335.6|2334.1|2335.1|2333.6|2335.6|2334.1|2335.06|2333.56|0
1642622630000|2022-01-19 20:03:50|2335.19|2333.69|2335.23|2333.73|2335.23|2333.73|2335.01|2333.51|0
1642622640000|2022-01-19 20:04:00|2335.27|2333.77|2335.44|2333.94|2335.73|2334.23|2335.27|2333.77|0
1642622650000|2022-01-19 20:04:10|2335.4|2333.9|2335.34|2333.84|2335.44|2333.94|2335.27|2333.77|0
1642622660000|2022-01-19 20:04:20|2335.31|2333.81|2335.19|2333.69|2335.38|2333.88|2335.01|2333.51|0
1642622670000|2022-01-19 20:04:30|2335.29|2333.79|2335.32|2333.82|2335.32|2333.82|2335.06|2333.56|0
1642622680000|2022-01-19 20:04:40|2335.3|2333.8|2335.29|2333.79|2335.32|2333.82|2335.1|2333.6|0
1642622690000|2022-01-19 20:04:50|2335.32|2333.82|2335.62|2334.12|2335.62|2334.12|2335.3|2333.8|0
1642622700000|2022-01-19 20:05:00|2335.64|2334.14|2336.26|2334.76|2336.26|2334.76|2335.45|2333.95|0
1642622710000|2022-01-19 20:05:10|2336.22|2334.72|2336.22|2334.72|2336.29|2334.79|2336.09|2334.59|0
1642622720000|2022-01-19 20:05:20|2336.26|2334.76|2336.52|2335.02|2336.52|2335.02|2336.26|2334.76|0
1642622730000|2022-01-19 20:05:30|2336.5|2335|2336.52|2335.02|2336.52|2335.02|2336.26|2334.76|0
1642622740000|2022-01-19 20:05:40|2336.55|2335.05|2336.26|2334.76|2336.65|2335.15|2336.26|2334.76|0
1642622750000|2022-01-19 20:05:50|2336.29|2334.79|2336.29|2334.79|2336.55|2335.05|2336.28|2334.78|0
1642622760000|2022-01-19 20:06:00|2336.33|2334.83|2336.93|2335.43|2337.19|2335.69|2336.29|2334.79|0
1642622770000|2022-01-19 20:06:10|2337.02|2335.52|2337.19|2335.69|2337.45|2335.95|2336.93|2335.43|0
1642622780000|2022-01-19 20:06:20|2337.15|2335.65|2337.06|2335.56|2337.19|2335.69|2336.93|2335.43|0
1642622790000|2022-01-19 20:06:30|2336.97|2335.47|2337.19|2335.69|2337.23|2335.73|2336.84|2335.34|0
1642622800000|2022-01-19 20:06:40|2337.1|2335.6|2336.97|2335.47|2337.23|2335.73|2336.91|2335.41|0
1642622810000|2022-01-19 20:06:50|2337.06|2335.56|2337.4|2335.9|2337.53|2336.03|2336.93|2335.43|0
1642622820000|2022-01-19 20:07:00|2337.49|2335.99|2337.49|2335.99|2337.56|2336.06|2337.23|2335.73|0
1642622830000|2022-01-19 20:07:10|2337.45|2335.95|2337.39|2335.89|2337.49|2335.99|2337.19|2335.69|0
1642622840000|2022-01-19 20:07:20|2337.41|2335.91|2336.81|2335.31|2337.41|2335.91|2336.81|2335.31|0
1642622850000|2022-01-19 20:07:30|2336.78|2335.28|2336.1|2334.6|2336.78|2335.28|2335.88|2334.38|0
1642622860000|2022-01-19 20:07:40|2336.14|2334.64|2335.77|2334.27|2336.14|2334.64|2335.64|2334.14|0
1642622870000|2022-01-19 20:07:50|2335.68|2334.18|2335.81|2334.31|2335.81|2334.31|2335.51|2334.01|0
1642622880000|2022-01-19 20:08:00|2335.84|2334.34|2336.52|2335.02|2336.78|2335.28|2335.81|2334.31|0
1642622890000|2022-01-19 20:08:10|2336.61|2335.11|2336.81|2335.31|2336.85|2335.35|2336.48|2334.98|0
1642622900000|2022-01-19 20:08:20|2336.78|2335.28|2336.81|2335.31|2336.81|2335.31|2336.52|2335.02|0
1642622910000|2022-01-19 20:08:30|2336.72|2335.22|2336.01|2334.51|2336.72|2335.22|2335.88|2334.38|0
1642622920000|2022-01-19 20:08:40|2335.92|2334.42|2336.09|2334.59|2336.26|2334.76|2335.71|2334.21|0
1642622930000|2022-01-19 20:08:50|2336.18|2334.68|2336.52|2335.02|2336.68|2335.18|2336.15|2334.65|0
1642622940000|2022-01-19 20:09:00|2336.48|2334.98|2336.14|2334.64|2336.52|2335.02|2336.14|2334.64|0
1642622950000|2022-01-19 20:09:10|2336.1|2334.6|2336.18|2334.68|2336.27|2334.77|2335.88|2334.38|0
1642622960000|2022-01-19 20:09:20|2336.27|2334.77|2336.22|2334.72|2336.31|2334.81|2336.14|2334.64|0
1642622970000|2022-01-19 20:09:30|2336.18|2334.68|2336.18|2334.68|2336.22|2334.72|2335.92|2334.42|0
1642622980000|2022-01-19 20:09:40|2336.14|2334.64|2336.44|2334.94|2336.48|2334.98|2336.05|2334.55|0
1642622990000|2022-01-19 20:09:50|2336.48|2334.98|2336.46|2334.96|2336.63|2335.13|2336.31|2334.81|0
1642623000000|2022-01-19 20:10:00|2336.44|2334.94|2336.18|2334.68|2336.48|2334.98|2336.1|2334.6|0
1642623010000|2022-01-19 20:10:10|2336.16|2334.66|2336.61|2335.11|2336.61|2335.11|2336.14|2334.64|0
1642623020000|2022-01-19 20:10:20|2336.7|2335.2|2336.78|2335.28|2337.02|2335.52|2336.48|2334.98|0
1642623030000|2022-01-19 20:10:30|2336.81|2335.31|2336.78|2335.28|2337.04|2335.54|2336.78|2335.28|0
1642623040000|2022-01-19 20:10:40|2336.81|2335.31|2336.89|2335.39|2337.07|2335.57|2336.78|2335.28|0
1642623050000|2022-01-19 20:10:50|2336.85|2335.35|2336.93|2335.43|2337.15|2335.65|2336.85|2335.35|0
1642623060000|2022-01-19 20:11:00|2336.89|2335.39|2336.55|2335.05|2336.98|2335.48|2336.55|2335.05|0
1642623070000|2022-01-19 20:11:10|2336.65|2335.15|2336.94|2335.44|2337.07|2335.57|2336.65|2335.15|0
1642623080000|2022-01-19 20:11:20|2336.85|2335.35|2337.07|2335.57|2337.07|2335.57|2336.81|2335.31|0
1642623090000|2022-01-19 20:11:30|2336.98|2335.48|2336.52|2335.02|2336.98|2335.48|2336.5|2335|0
1642623100000|2022-01-19 20:11:40|2336.55|2335.05|2336.55|2335.05|2336.81|2335.31|2336.52|2335.02|0
1642623110000|2022-01-19 20:11:50|2336.52|2335.02|2336.72|2335.22|2336.83|2335.33|2336.52|2335.02|0
1642623120000|2022-01-19 20:12:00|2336.63|2335.13|2337.11|2335.61|2337.15|2335.65|2336.63|2335.13|0
1642623130000|2022-01-19 20:12:10|2337.15|2335.65|2337.24|2335.74|2337.43|2335.93|2337.11|2335.61|0
1642623140000|2022-01-19 20:12:20|2337.28|2335.78|2336.83|2335.33|2337.45|2335.95|2336.83|2335.33|0
1642623150000|2022-01-19 20:12:30|2336.8|2335.3|2336.87|2335.37|2336.87|2335.37|2336.57|2335.07|0
1642623160000|2022-01-19 20:12:40|2336.95|2335.45|2337.38|2335.88|2337.47|2335.97|2336.95|2335.45|0
1642623170000|2022-01-19 20:12:50|2337.29|2335.79|2337.25|2335.75|2337.38|2335.88|2337.17|2335.67|0
1642623180000|2022-01-19 20:13:00|2337.27|2335.77|2338.14|2336.64|2338.14|2336.64|2337.25|2335.75|0
1642623190000|2022-01-19 20:13:10|2338.18|2336.68|2338.1|2336.6|2338.42|2336.92|2338.08|2336.58|0
1642623200000|2022-01-19 20:13:20|2338.14|2336.64|2338.57|2337.07|2338.57|2337.07|2338.14|2336.64|0
1642623210000|2022-01-19 20:13:30|2338.48|2336.98|2338.62|2337.12|2338.7|2337.2|2338.44|2336.94|0
1642623220000|2022-01-19 20:13:40|2338.58|2337.08|2338.66|2337.16|2338.66|2337.16|2338.38|2336.88|0
1642623230000|2022-01-19 20:13:50|2338.62|2337.12|2339.22|2337.72|2339.22|2337.72|2338.62|2337.12|0
1642623240000|2022-01-19 20:14:00|2339.18|2337.68|2339.52|2338.02|2339.72|2338.22|2339.18|2337.68|0
1642623250000|2022-01-19 20:14:10|2339.5|2338|2339.63|2338.13|2339.85|2338.35|2339.41|2337.91|0
1642623260000|2022-01-19 20:14:20|2339.59|2338.09|2339.33|2337.83|2339.59|2338.09|2339.3|2337.8|0
1642623270000|2022-01-19 20:14:30|2339.37|2337.87|2339.04|2337.54|2339.56|2338.06|2339|2337.5|0
1642623280000|2022-01-19 20:14:40|2339.13|2337.63|2339.22|2337.72|2339.26|2337.76|2339.04|2337.54|0
1642623290000|2022-01-19 20:14:50|2339.18|2337.68|2339.04|2337.54|2339.3|2337.8|2339.04|2337.54|0
1642623300000|2022-01-19 20:15:00|2339.07|2337.57|2339.5|2338|2339.59|2338.09|2339.07|2337.57|0
1642623310000|2022-01-19 20:15:10|2339.59|2338.09|2339.37|2337.87|2339.63|2338.13|2339.26|2337.76|0
1642623320000|2022-01-19 20:15:20|2339.33|2337.83|2339.37|2337.87|2339.65|2338.15|2339.3|2337.8|0
1642623330000|2022-01-19 20:15:30|2339.41|2337.91|2338.74|2337.24|2339.5|2338|2338.74|2337.24|0
1642623340000|2022-01-19 20:15:40|2338.7|2337.2|2338.61|2337.11|2338.74|2337.24|2338.27|2336.77|0
1642623350000|2022-01-19 20:15:50|2338.52|2337.02|2338.01|2336.51|2338.61|2337.11|2338.01|2336.51|0
1642623360000|2022-01-19 20:16:00|2337.97|2336.47|2337.47|2335.97|2338.14|2336.64|2337.47|2335.97|0
1642623370000|2022-01-19 20:16:10|2337.51|2336.01|2337.81|2336.31|2337.81|2336.31|2337.47|2335.97|0
1642623380000|2022-01-19 20:16:20|2337.77|2336.27|2337.84|2336.34|2337.86|2336.36|2337.68|2336.18|0
1642623390000|2022-01-19 20:16:30|2337.88|2336.38|2337.81|2336.31|2338.18|2336.68|2337.81|2336.31|0
1642623400000|2022-01-19 20:16:40|2337.77|2336.27|2337.64|2336.14|2337.77|2336.27|2337.56|2336.06|0
1642623410000|2022-01-19 20:16:50|2337.73|2336.23|2337.55|2336.05|2337.81|2336.31|2337.51|2336.01|0
1642623420000|2022-01-19 20:17:00|2337.51|2336.01|2337.55|2336.05|2337.55|2336.05|2337.34|2335.84|0
1642623430000|2022-01-19 20:17:10|2337.51|2336.01|2337.13|2335.63|2337.51|2336.01|2337.13|2335.63|0
1642623440000|2022-01-19 20:17:20|2337.04|2335.54|2337.09|2335.59|2337.43|2335.93|2337|2335.5|0
1642623450000|2022-01-19 20:17:30|2337.11|2335.61|2337.09|2335.59|2337.3|2335.8|2337|2335.5|0
1642623460000|2022-01-19 20:17:40|2337.13|2335.63|2337.06|2335.56|2337.13|2335.63|2336.83|2335.33|0
1642623470000|2022-01-19 20:17:50|2337.02|2335.52|2336.93|2335.43|2337.02|2335.52|2336.76|2335.26|0
1642623480000|2022-01-19 20:18:00|2336.89|2335.39|2337.47|2335.97|2337.65|2336.15|2336.8|2335.3|0
1642623490000|2022-01-19 20:18:10|2337.56|2336.06|2337.13|2335.63|2337.65|2336.15|2337.09|2335.59|0
1642623500000|2022-01-19 20:18:20|2337.17|2335.67|2337.09|2335.59|2337.26|2335.76|2336.93|2335.43|0
1642623510000|2022-01-19 20:18:30|2337|2335.5|2337.39|2335.89|2337.43|2335.93|2337|2335.5|0
1642623520000|2022-01-19 20:18:40|2337.43|2335.93|2337.35|2335.85|2337.43|2335.93|2337.06|2335.56|0
1642623530000|2022-01-19 20:18:50|2337.26|2335.76|2337.35|2335.85|2337.35|2335.85|2337.2|2335.7|0
1642623540000|2022-01-19 20:19:00|2337.37|2335.87|2337.28|2335.78|2337.39|2335.89|2337.19|2335.69|0
1642623550000|2022-01-19 20:19:10|2337.19|2335.69|2336.98|2335.48|2337.28|2335.78|2336.68|2335.18|0
1642623560000|2022-01-19 20:19:20|2336.94|2335.44|2336.74|2335.24|2336.98|2335.48|2336.72|2335.22|0
1642623570000|2022-01-19 20:19:30|2336.72|2335.22|2336.72|2335.22|2336.72|2335.22|2336.55|2335.05|0
1642623580000|2022-01-19 20:19:40|2336.76|2335.26|2337.39|2335.89|2337.48|2335.98|2336.72|2335.22|0
1642623590000|2022-01-19 20:19:50|2337.35|2335.85|2337.35|2335.85|2337.52|2336.02|2337.35|2335.85|0
1642623600000|2022-01-19 20:20:00|2337.32|2335.82|2337.43|2335.93|2337.69|2336.19|2337.17|2335.67|0
1642623610000|2022-01-19 20:20:10|2337.47|2335.97|2337.13|2335.63|2337.47|2335.97|2337.09|2335.59|0
1642623620000|2022-01-19 20:20:20|2337.09|2335.59|2336.8|2335.3|2337.22|2335.72|2336.76|2335.26|0
1642623630000|2022-01-19 20:20:30|2336.83|2335.33|2336.38|2334.88|2336.83|2335.33|2336.38|2334.88|0
1642623640000|2022-01-19 20:20:40|2336.29|2334.79|2336.46|2334.96|2336.5|2335|2336.29|2334.79|0
1642623650000|2022-01-19 20:20:50|2336.5|2335|2336.24|2334.74|2336.5|2335|2336.2|2334.7|0
1642623660000|2022-01-19 20:21:00|2336.31|2334.81|2336.69|2335.19|2336.69|2335.19|2336.24|2334.74|0
1642623670000|2022-01-19 20:21:10|2336.87|2335.37|2336.87|2335.37|2336.96|2335.46|2336.7|2335.2|0
1642623680000|2022-01-19 20:21:20|2336.83|2335.33|2337.13|2335.63|2337.17|2335.67|2336.83|2335.33|0
1642623690000|2022-01-19 20:21:30|2337.17|2335.67|2337.13|2335.63|2337.3|2335.8|2337.04|2335.54|0
1642623700000|2022-01-19 20:21:40|2337.17|2335.67|2337.81|2336.31|2337.81|2336.31|2337.15|2335.65|0
1642623710000|2022-01-19 20:21:50|2337.77|2336.27|2337.84|2336.34|2338.1|2336.6|2337.68|2336.18|0
1642623720000|2022-01-19 20:22:00|2337.93|2336.43|2337.39|2335.89|2337.97|2336.47|2337.17|2335.67|0
1642623730000|2022-01-19 20:22:10|2337.35|2335.85|2337.52|2336.02|2337.61|2336.11|2337.22|2335.72|0
1642623740000|2022-01-19 20:22:20|2337.6|2336.1|2337.39|2335.89|2337.77|2336.27|2337.39|2335.89|0
1642623750000|2022-01-19 20:22:30|2337.35|2335.85|2337.39|2335.89|2337.39|2335.89|2337.13|2335.63|0
1642623760000|2022-01-19 20:22:40|2337.3|2335.8|2337.09|2335.59|2337.39|2335.89|2337.09|2335.59|0
1642623770000|2022-01-19 20:22:50|2337|2335.5|2336.76|2335.26|2337|2335.5|2336.5|2335|0
1642623780000|2022-01-19 20:23:00|2336.8|2335.3|2337.28|2335.78|2337.28|2335.78|2336.8|2335.3|0
1642623790000|2022-01-19 20:23:10|2337.19|2335.69|2337.09|2335.59|2337.19|2335.69|2337.02|2335.52|0
1642623800000|2022-01-19 20:23:20|2337.19|2335.69|2337.43|2335.93|2337.69|2336.19|2337.09|2335.59|0
1642623810000|2022-01-19 20:23:30|2337.47|2335.97|2337.47|2335.97|2337.47|2335.97|2337.47|2335.97|0
1642623820000|2022-01-19 20:23:40|2337.43|2335.93|2337.13|2335.63|2337.49|2335.99|2336.98|2335.48|0
1642623830000|2022-01-19 20:23:50|2337.09|2335.59|2337.39|2335.89|2337.47|2335.97|2337.09|2335.59|0
1642623840000|2022-01-19 20:24:00|2337.47|2335.97|2337.09|2335.59|2337.47|2335.97|2337.06|2335.56|0
1642623850000|2022-01-19 20:24:10|2337.06|2335.56|2337.09|2335.59|2337.09|2335.59|2337.02|2335.52|0
1642623860000|2022-01-19 20:24:20|2337.13|2335.63|2337.06|2335.56|2337.43|2335.93|2337.06|2335.56|0
1642623870000|2022-01-19 20:24:30|2337.09|2335.59|2336.76|2335.26|2337.11|2335.61|2336.72|2335.22|0
1642623880000|2022-01-19 20:24:40|2336.85|2335.35|2336.8|2335.3|2336.93|2335.43|2336.72|2335.22|0
1642623890000|2022-01-19 20:24:50|2336.76|2335.26|2336.72|2335.22|2336.76|2335.26|2336.55|2335.05|0
1642623900000|2022-01-19 20:25:00|2336.68|2335.18|2336.7|2335.2|2336.8|2335.3|2336.53|2335.03|0
1642623910000|2022-01-19 20:25:10|2336.74|2335.24|2337.07|2335.57|2337.11|2335.61|2336.74|2335.24|0
1642623920000|2022-01-19 20:25:20|2337.04|2335.54|2337.11|2335.61|2337.28|2335.78|2336.85|2335.35|0
1642623930000|2022-01-19 20:25:30|2337.02|2335.52|2336.94|2335.44|2337.07|2335.57|2336.74|2335.24|0
1642623940000|2022-01-19 20:25:40|2336.85|2335.35|2337.3|2335.8|2337.43|2335.93|2336.81|2335.31|0
1642623950000|2022-01-19 20:25:50|2337.26|2335.76|2337.43|2335.93|2337.43|2335.93|2337.23|2335.73|0
1642623960000|2022-01-19 20:26:00|2337.34|2335.84|2337.23|2335.73|2337.56|2336.06|2337.23|2335.73|0
1642623970000|2022-01-19 20:26:10|2337.21|2335.71|2337.13|2335.63|2337.3|2335.8|2337.1|2335.6|0
1642623980000|2022-01-19 20:26:20|2337.04|2335.54|2337.04|2335.54|2337.3|2335.8|2336.74|2335.24|0
1642623990000|2022-01-19 20:26:30|2337|2335.5|2336.97|2335.47|2337.23|2335.73|2336.97|2335.47|0
1642624000000|2022-01-19 20:26:40|2337|2335.5|2336.67|2335.17|2337|2335.5|2336.54|2335.04|0
1642624010000|2022-01-19 20:26:50|2336.63|2335.13|2336.45|2334.95|2336.63|2335.13|2336.43|2334.93|0
1642624020000|2022-01-19 20:27:00|2336.41|2334.91|2336|2334.5|2336.45|2334.95|2335.96|2334.46|0
1642624030000|2022-01-19 20:27:10|2336.04|2334.54|2336.22|2334.72|2336.22|2334.72|2336.04|2334.54|0
1642624040000|2022-01-19 20:27:20|2336.13|2334.63|2336.13|2334.63|2336.26|2334.76|2335.96|2334.46|0
1642624050000|2022-01-19 20:27:30|2336.04|2334.54|2335.96|2334.46|2336.04|2334.54|2335.96|2334.46|0
1642624060000|2022-01-19 20:27:40|2336|2334.5|2336.26|2334.76|2336.26|2334.76|2335.96|2334.46|0
1642624070000|2022-01-19 20:27:50|2336.24|2334.74|2336.09|2334.59|2336.26|2334.76|2335.96|2334.46|0
1642624080000|2022-01-19 20:28:00|2336.18|2334.68|2336.18|2334.68|2336.22|2334.72|2335.96|2334.46|0
1642624090000|2022-01-19 20:28:10|2336.09|2334.59|2335.51|2334.01|2336.09|2334.59|2335.47|2333.97|0
1642624100000|2022-01-19 20:28:20|2335.55|2334.05|2335.17|2333.67|2335.55|2334.05|2335.17|2333.67|0
1642624110000|2022-01-19 20:28:30|2335.13|2333.63|2334.83|2333.33|2335.13|2333.63|2334.79|2333.29|0
1642624120000|2022-01-19 20:28:40|2334.79|2333.29|2334.53|2333.03|2334.79|2333.29|2334.49|2332.99|0
1642624130000|2022-01-19 20:28:50|2334.55|2333.05|2334.45|2332.95|2334.57|2333.07|2334.42|2332.92|0
1642624140000|2022-01-19 20:29:00|2334.42|2332.92|2334.42|2332.92|2334.45|2332.95|2334.29|2332.79|0
1642624150000|2022-01-19 20:29:10|2334.45|2332.95|2333.9|2332.4|2334.45|2332.95|2333.9|2332.4|0
1642624160000|2022-01-19 20:29:20|2333.86|2332.36|2333.78|2332.28|2333.86|2332.36|2333.74|2332.24|0
1642624170000|2022-01-19 20:29:30|2333.72|2332.22|2333.68|2332.18|2333.72|2332.22|2333.46|2331.96|0
1642624180000|2022-01-19 20:29:40|2333.72|2332.22|2334.2|2332.7|2334.28|2332.78|2333.68|2332.18|0
1642624190000|2022-01-19 20:29:50|2334.24|2332.74|2333.98|2332.48|2334.24|2332.74|2333.9|2332.4|0
1642624200000|2022-01-19 20:30:00|2333.94|2332.44|2333.65|2332.15|2333.94|2332.44|2333.35|2331.85|0
1642624210000|2022-01-19 20:30:10|2333.61|2332.11|2333.61|2332.11|2333.61|2332.11|2333.27|2331.77|0
1642624220000|2022-01-19 20:30:20|2333.68|2332.18|2333.63|2332.13|2333.94|2332.44|2333.61|2332.11|0
1642624230000|2022-01-19 20:30:30|2333.61|2332.11|2333.35|2331.85|2333.65|2332.15|2333.27|2331.77|0
1642624240000|2022-01-19 20:30:40|2333.44|2331.94|2333.57|2332.07|2333.61|2332.11|2333.44|2331.94|0
1642624250000|2022-01-19 20:30:50|2333.53|2332.03|2333.61|2332.11|2333.61|2332.11|2333.18|2331.68|0
1642624260000|2022-01-19 20:31:00|2333.57|2332.07|2334.28|2332.78|2334.37|2332.87|2333.52|2332.02|0
1642624270000|2022-01-19 20:31:10|2334.24|2332.74|2333.89|2332.39|2334.24|2332.74|2333.89|2332.39|0
1642624280000|2022-01-19 20:31:20|2333.9|2332.4|2333.74|2332.24|2333.9|2332.4|2333.61|2332.11|0
1642624290000|2022-01-19 20:31:30|2333.78|2332.28|2334.28|2332.78|2334.37|2332.87|2333.65|2332.15|0
1642624300000|2022-01-19 20:31:40|2334.24|2332.74|2334.03|2332.53|2334.24|2332.74|2333.74|2332.24|0
1642624310000|2022-01-19 20:31:50|2333.94|2332.44|2333.61|2332.11|2334.03|2332.53|2333.49|2331.99|0
1642624320000|2022-01-19 20:32:00|2333.57|2332.07|2332.93|2331.43|2333.57|2332.07|2332.9|2331.4|0
1642624330000|2022-01-19 20:32:10|2332.9|2331.4|2332.52|2331.02|2332.9|2331.4|2332.52|2331.02|0
1642624340000|2022-01-19 20:32:20|2332.48|2330.98|2331.89|2330.39|2332.48|2330.98|2331.89|2330.39|0
1642624350000|2022-01-19 20:32:30|2331.91|2330.41|2332|2330.5|2332.22|2330.72|2331.81|2330.31|0
1642624360000|2022-01-19 20:32:40|2331.96|2330.46|2332.04|2330.54|2332.06|2330.56|2331.8|2330.3|0
1642624370000|2022-01-19 20:32:50|2332.08|2330.58|2331.96|2330.46|2332.08|2330.58|2331.83|2330.33|0
1642624380000|2022-01-19 20:33:00|2331.92|2330.42|2331.7|2330.2|2332|2330.5|2331.67|2330.17|0
1642624390000|2022-01-19 20:33:10|2331.74|2330.24|2331.61|2330.11|2331.96|2330.46|2331.59|2330.09|0
1642624400000|2022-01-19 20:33:20|2331.7|2330.2|2331.74|2330.24|2332|2330.5|2331.7|2330.2|0
1642624410000|2022-01-19 20:33:30|2331.7|2330.2|2331.71|2330.21|2331.74|2330.24|2331.64|2330.14|0
1642624420000|2022-01-19 20:33:40|2331.75|2330.25|2332.05|2330.55|2332.05|2330.55|2331.71|2330.21|0
1642624430000|2022-01-19 20:33:50|2332.09|2330.59|2332.09|2330.59|2332.31|2330.81|2332.05|2330.55|0
1642624440000|2022-01-19 20:34:00|2332.18|2330.68|2331.71|2330.21|2332.18|2330.68|2331.64|2330.14|0
1642624450000|2022-01-19 20:34:10|2331.64|2330.14|2331.77|2330.27|2331.93|2330.43|2331.34|2329.84|0
1642624460000|2022-01-19 20:34:20|2331.86|2330.36|2331.97|2330.47|2332.19|2330.69|2331.64|2330.14|0
1642624470000|2022-01-19 20:34:30|2331.93|2330.43|2332.21|2330.71|2332.49|2330.99|2331.93|2330.43|0
1642624480000|2022-01-19 20:34:40|2332.19|2330.69|2331.86|2330.36|2332.19|2330.69|2331.82|2330.32|0
1642624490000|2022-01-19 20:34:50|2331.78|2330.28|2332.15|2330.65|2332.15|2330.65|2331.69|2330.19|0
1642624500000|2022-01-19 20:35:00|2332.12|2330.62|2331.86|2330.36|2332.12|2330.62|2331.6|2330.1|0
1642624510000|2022-01-19 20:35:10|2331.82|2330.32|2331.7|2330.2|2332.08|2330.58|2331.7|2330.2|0
1642624520000|2022-01-19 20:35:20|2331.72|2330.22|2331.44|2329.94|2331.74|2330.24|2331.41|2329.91|0
1642624530000|2022-01-19 20:35:30|2331.41|2329.91|2331.62|2330.12|2331.73|2330.23|2331.41|2329.91|0
1642624540000|2022-01-19 20:35:40|2331.64|2330.14|2331.73|2330.23|2331.77|2330.27|2331.64|2330.14|0
1642624550000|2022-01-19 20:35:50|2331.69|2330.19|2331.51|2330.01|2331.73|2330.23|2331.47|2329.97|0
1642624560000|2022-01-19 20:36:00|2331.55|2330.05|2331.47|2329.97|2331.77|2330.27|2331.4|2329.9|0
1642624570000|2022-01-19 20:36:10|2331.56|2330.06|2332.57|2331.07|2332.57|2331.07|2331.56|2330.06|0
1642624580000|2022-01-19 20:36:20|2332.48|2330.98|2332.27|2330.77|2332.57|2331.07|2332.14|2330.64|0
1642624590000|2022-01-19 20:36:30|2332.18|2330.68|2332.11|2330.61|2332.18|2330.68|2331.96|2330.46|0
1642624600000|2022-01-19 20:36:40|2332.07|2330.57|2332.74|2331.24|2332.74|2331.24|2331.98|2330.48|0
1642624610000|2022-01-19 20:36:50|2332.75|2331.25|2332.15|2330.65|2332.75|2331.25|2331.89|2330.39|0
1642624620000|2022-01-19 20:37:00|2332.12|2330.62|2332.19|2330.69|2332.19|2330.69|2331.95|2330.45|0
1642624630000|2022-01-19 20:37:10|2332.15|2330.65|2331.99|2330.49|2332.19|2330.69|2331.88|2330.38|0
1642624640000|2022-01-19 20:37:20|2332.08|2330.58|2332.08|2330.58|2332.15|2330.65|2331.86|2330.36|0
1642624650000|2022-01-19 20:37:30|2332.12|2330.62|2332.12|2330.62|2332.12|2330.62|2331.86|2330.36|0
1642624660000|2022-01-19 20:37:40|2332.15|2330.65|2332.08|2330.58|2332.41|2330.91|2332.04|2330.54|0
1642624670000|2022-01-19 20:37:50|2332.12|2330.62|2332.04|2330.54|2332.34|2330.84|2332.04|2330.54|0
1642624680000|2022-01-19 20:38:00|2332|2330.5|2331.7|2330.2|2332.04|2330.54|2331.7|2330.2|0
1642624690000|2022-01-19 20:38:10|2331.61|2330.11|2331.6|2330.1|2331.74|2330.24|2331.44|2329.94|0
1642624700000|2022-01-19 20:38:20|2331.62|2330.12|2331.53|2330.03|2331.73|2330.23|2331.53|2330.03|0
1642624710000|2022-01-19 20:38:30|2331.49|2329.99|2331.19|2329.69|2331.56|2330.06|2331.19|2329.69|0
1642624720000|2022-01-19 20:38:40|2331.15|2329.65|2331.32|2329.82|2331.45|2329.95|2331.11|2329.61|0
1642624730000|2022-01-19 20:38:50|2331.41|2329.91|2331.49|2329.99|2331.53|2330.03|2331.28|2329.78|0
1642624740000|2022-01-19 20:39:00|2331.53|2330.03|2331.67|2330.17|2332.12|2330.62|2331.49|2329.99|0
1642624750000|2022-01-19 20:39:10|2331.76|2330.26|2331.8|2330.3|2331.8|2330.3|2331.51|2330.01|0
1642624760000|2022-01-19 20:39:20|2331.88|2330.38|2331.8|2330.3|2332.06|2330.56|2331.8|2330.3|0
1642624770000|2022-01-19 20:39:30|2331.76|2330.26|2331.51|2330.01|2331.8|2330.3|2331.51|2330.01|0
1642624780000|2022-01-19 20:39:40|2331.54|2330.04|2331.43|2329.93|2331.54|2330.04|2331.43|2329.93|0
1642624790000|2022-01-19 20:39:50|2331.39|2329.89|2331.17|2329.67|2331.47|2329.97|2331.17|2329.67|0
1642624800000|2022-01-19 20:40:00|2331.09|2329.59|2331.29|2329.79|2331.35|2329.85|2331.07|2329.57|0
1642624810000|2022-01-19 20:40:10|2331.2|2329.7|2331.37|2329.87|2331.37|2329.87|2331.07|2329.57|0
1642624820000|2022-01-19 20:40:20|2331.41|2329.91|2331.03|2329.53|2331.59|2330.09|2330.85|2329.35|0
1642624830000|2022-01-19 20:40:30|2331.07|2329.57|2331.93|2330.43|2331.97|2330.47|2331.07|2329.57|0
1642624840000|2022-01-19 20:40:40|2331.89|2330.39|2331.59|2330.09|2331.89|2330.39|2331.42|2329.92|0
1642624850000|2022-01-19 20:40:50|2331.55|2330.05|2331.59|2330.09|2331.59|2330.09|2331.29|2329.79|0
1642624860000|2022-01-19 20:41:00|2331.67|2330.17|2332.15|2330.65|2332.15|2330.65|2331.63|2330.13|0
1642624870000|2022-01-19 20:41:10|2332.19|2330.69|2332.41|2330.91|2332.52|2331.02|2332.19|2330.69|0
1642624880000|2022-01-19 20:41:20|2332.47|2330.97|2332.71|2331.21|2332.75|2331.25|2332.45|2330.95|0
1642624890000|2022-01-19 20:41:30|2332.75|2331.25|2332.75|2331.25|2332.78|2331.28|2332.71|2331.21|0
1642624900000|2022-01-19 20:41:40|2332.78|2331.28|2332.82|2331.32|2333.21|2331.71|2332.78|2331.28|0
1642624910000|2022-01-19 20:41:50|2332.78|2331.28|2333.08|2331.58|2333.16|2331.66|2332.78|2331.28|0
1642624920000|2022-01-19 20:42:00|2333.04|2331.54|2333.17|2331.67|2333.3|2331.8|2332.78|2331.28|0
1642624930000|2022-01-19 20:42:10|2333.21|2331.71|2333.38|2331.88|2333.42|2331.92|2333.16|2331.66|0
1642624940000|2022-01-19 20:42:20|2333.42|2331.92|2332.71|2331.21|2333.42|2331.92|2332.58|2331.08|0
1642624950000|2022-01-19 20:42:30|2332.62|2331.12|2332.29|2330.79|2332.71|2331.21|2332.19|2330.69|0
1642624960000|2022-01-19 20:42:40|2332.33|2330.83|2332.58|2331.08|2332.67|2331.17|2332.33|2330.83|0
1642624970000|2022-01-19 20:42:50|2332.54|2331.04|2332.84|2331.34|2332.97|2331.47|2332.54|2331.04|0
1642624980000|2022-01-19 20:43:00|2332.93|2331.43|2333.13|2331.63|2333.13|2331.63|2332.67|2331.17|0
1642624990000|2022-01-19 20:43:10|2333.23|2331.73|2333.01|2331.51|2333.26|2331.76|2333.01|2331.51|0
1642625000000|2022-01-19 20:43:20|2332.97|2331.47|2332.84|2331.34|2333.01|2331.51|2332.8|2331.3|0
1642625010000|2022-01-19 20:43:30|2332.93|2331.43|2333.3|2331.8|2333.34|2331.84|2332.8|2331.3|0
1642625020000|2022-01-19 20:43:40|2333.34|2331.84|2333.26|2331.76|2333.34|2331.84|2333.04|2331.54|0
1642625030000|2022-01-19 20:43:50|2333.3|2331.8|2333.68|2332.18|2333.68|2332.18|2333.3|2331.8|0
1642625040000|2022-01-19 20:44:00|2333.86|2332.36|2333.6|2332.1|2333.9|2332.4|2333.6|2332.1|0
1642625050000|2022-01-19 20:44:10|2333.64|2332.14|2333.53|2332.03|2333.86|2332.36|2333.41|2331.91|0
1642625060000|2022-01-19 20:44:20|2333.51|2332.01|2332.99|2331.49|2333.51|2332.01|2332.99|2331.49|0
1642625070000|2022-01-19 20:44:30|2332.95|2331.45|2333.19|2331.69|2333.58|2332.08|2332.95|2331.45|0
1642625080000|2022-01-19 20:44:40|2333.1|2331.6|2332.95|2331.45|2333.1|2331.6|2332.73|2331.23|0
1642625090000|2022-01-19 20:44:50|2332.99|2331.49|2332.95|2331.45|2333.03|2331.53|2332.91|2331.41|0
1642625100000|2022-01-19 20:45:00|2332.87|2331.37|2332.82|2331.32|2333.54|2332.04|2332.69|2331.19|0
1642625110000|2022-01-19 20:45:10|2332.91|2331.41|2332.57|2331.07|2332.91|2331.41|2332.57|2331.07|0
1642625120000|2022-01-19 20:45:20|2332.54|2331.04|2332.31|2330.81|2332.57|2331.07|2332.24|2330.74|0
1642625130000|2022-01-19 20:45:30|2332.28|2330.78|2332.54|2331.04|2332.54|2331.04|2332.24|2330.74|0
1642625140000|2022-01-19 20:45:40|2332.57|2331.07|2332.61|2331.11|2332.61|2331.11|2332.24|2330.74|0
1642625150000|2022-01-19 20:45:50|2332.65|2331.15|2332.99|2331.49|2333.25|2331.75|2332.61|2331.11|0
1642625160000|2022-01-19 20:46:00|2332.95|2331.45|2332.31|2330.81|2332.95|2331.45|2332.31|2330.81|0
1642625170000|2022-01-19 20:46:10|2332.35|2330.85|2332.87|2331.37|2332.91|2331.41|2332.35|2330.85|0
1642625180000|2022-01-19 20:46:20|2332.91|2331.41|2332.83|2331.33|2332.91|2331.41|2332.57|2331.07|0
1642625190000|2022-01-19 20:46:30|2332.87|2331.37|2332.31|2330.81|2333.13|2331.63|2332.31|2330.81|0
1642625200000|2022-01-19 20:46:40|2332.35|2330.85|2332.31|2330.81|2332.39|2330.89|2332.11|2330.61|0
1642625210000|2022-01-19 20:46:50|2332.24|2330.74|2332.91|2331.41|2333.04|2331.54|2332.05|2330.55|0
1642625220000|2022-01-19 20:47:00|2332.87|2331.37|2333.08|2331.58|2333.54|2332.04|2332.87|2331.37|0
1642625230000|2022-01-19 20:47:10|2333.04|2331.54|2333.58|2332.08|2333.58|2332.08|2332.95|2331.45|0
1642625240000|2022-01-19 20:47:20|2333.54|2332.04|2333.8|2332.3|2333.8|2332.3|2333.28|2331.78|0
1642625250000|2022-01-19 20:47:30|2333.73|2332.23|2333.34|2331.84|2333.73|2332.23|2333.25|2331.75|0
1642625260000|2022-01-19 20:47:40|2333.43|2331.93|2333.04|2331.54|2333.45|2331.95|2332.95|2331.45|0
1642625270000|2022-01-19 20:47:50|2333.13|2331.63|2333.17|2331.67|2333.17|2331.67|2332.91|2331.41|0
1642625280000|2022-01-19 20:48:00|2333.13|2331.63|2333.25|2331.75|2333.34|2331.84|2332.99|2331.49|0
1642625290000|2022-01-19 20:48:10|2333.28|2331.78|2333.43|2331.93|2333.51|2332.01|2333.25|2331.75|0
1642625300000|2022-01-19 20:48:20|2333.35|2331.85|2333.02|2331.52|2333.35|2331.85|2332.8|2331.3|0
1642625310000|2022-01-19 20:48:30|2332.92|2331.42|2332.89|2331.39|2333.02|2331.52|2332.8|2331.3|0
1642625320000|2022-01-19 20:48:40|2332.98|2331.48|2333.35|2331.85|2333.35|2331.85|2332.76|2331.26|0
1642625330000|2022-01-19 20:48:50|2333.31|2331.81|2332.85|2331.35|2333.39|2331.89|2332.76|2331.26|0
1642625340000|2022-01-19 20:49:00|2332.89|2331.39|2332.76|2331.26|2333.05|2331.55|2332.72|2331.22|0
1642625350000|2022-01-19 20:49:10|2332.72|2331.22|2332.72|2331.22|2332.8|2331.3|2332.54|2331.04|0
1642625360000|2022-01-19 20:49:20|2332.76|2331.26|2332.8|2331.3|2333.13|2331.63|2332.72|2331.22|0
1642625370000|2022-01-19 20:49:30|2332.72|2331.22|2332.81|2331.31|2332.85|2331.35|2332.5|2331|0
1642625380000|2022-01-19 20:49:40|2332.72|2331.22|2332.64|2331.14|2332.72|2331.22|2332.42|2330.92|0
1642625390000|2022-01-19 20:49:50|2332.6|2331.1|2332.6|2331.1|2332.7|2331.2|2332.6|2331.1|0
1642625400000|2022-01-19 20:50:00|2332.37|2330.87|2331.54|2330.04|2332.37|2330.87|2331.04|2329.54|0
1642625410000|2022-01-19 20:50:10|2331.45|2329.95|2331|2329.5|2331.45|2329.95|2331|2329.5|0
1642625420000|2022-01-19 20:50:20|2331.07|2329.57|2330.61|2329.11|2331.26|2329.76|2330.61|2329.11|0
1642625430000|2022-01-19 20:50:30|2330.65|2329.15|2330.28|2328.78|2330.65|2329.15|2330.06|2328.56|0
1642625440000|2022-01-19 20:50:40|2330.24|2328.74|2330.19|2328.69|2330.3|2328.8|2330|2328.5|0
1642625450000|2022-01-19 20:50:50|2330.23|2328.73|2330.27|2328.77|2330.3|2328.8|2329.97|2328.47|0
1642625460000|2022-01-19 20:51:00|2330.34|2328.84|2330.64|2329.14|2331.2|2329.7|2330.34|2328.84|0
1642625470000|2022-01-19 20:51:10|2330.6|2329.1|2330.23|2328.73|2330.73|2329.23|2329.97|2328.47|0
1642625480000|2022-01-19 20:51:20|2330.27|2328.77|2330.54|2329.04|2330.57|2329.07|2330.27|2328.77|0
1642625490000|2022-01-19 20:51:30|2330.57|2329.07|2330.79|2329.29|2330.91|2329.41|2330.54|2329.04|0
1642625500000|2022-01-19 20:51:40|2330.76|2329.26|2330.21|2328.71|2330.79|2329.29|2330.2|2328.7|0
1642625510000|2022-01-19 20:51:50|2330.23|2328.73|2330.23|2328.73|2330.25|2328.75|2330.17|2328.67|0
1642625520000|2022-01-19 20:52:00|2330.17|2328.67|2330.04|2328.54|2330.21|2328.71|2329.95|2328.45|0
1642625530000|2022-01-19 20:52:10|2329.95|2328.45|2329.93|2328.43|2330.06|2328.56|2329.41|2327.91|0
1642625540000|2022-01-19 20:52:20|2329.89|2328.39|2329.86|2328.36|2329.89|2328.39|2329.56|2328.06|0
1642625550000|2022-01-19 20:52:30|2329.9|2328.4|2329.83|2328.33|2329.9|2328.4|2329.57|2328.07|0
1642625560000|2022-01-19 20:52:40|2329.79|2328.29|2329.57|2328.07|2329.83|2328.33|2329.57|2328.07|0
1642625570000|2022-01-19 20:52:50|2329.6|2328.1|2329.6|2328.1|2329.77|2328.27|2329.38|2327.88|0
1642625580000|2022-01-19 20:53:00|2329.57|2328.07|2329.05|2327.55|2329.57|2328.07|2328.97|2327.47|0
1642625590000|2022-01-19 20:53:10|2329.01|2327.51|2329.01|2327.51|2329.27|2327.77|2328.97|2327.47|0
1642625600000|2022-01-19 20:53:20|2328.99|2327.49|2328.93|2327.43|2329.19|2327.69|2328.93|2327.43|0
1642625610000|2022-01-19 20:53:30|2328.97|2327.47|2329.27|2327.77|2329.53|2328.03|2328.89|2327.39|0
1642625620000|2022-01-19 20:53:40|2329.36|2327.86|2328.85|2327.35|2329.49|2327.99|2328.85|2327.35|0
1642625630000|2022-01-19 20:53:50|2328.87|2327.37|2328.63|2327.13|2328.87|2327.37|2328.56|2327.06|0
1642625640000|2022-01-19 20:54:00|2328.65|2327.15|2328.89|2327.39|2328.89|2327.39|2328.56|2327.06|0
1642625650000|2022-01-19 20:54:10|2328.82|2327.32|2328.56|2327.06|2328.93|2327.43|2328.56|2327.06|0
1642625660000|2022-01-19 20:54:20|2328.6|2327.1|2328.34|2326.84|2328.71|2327.21|2328.34|2326.84|0
1642625670000|2022-01-19 20:54:30|2328.43|2326.93|2328.6|2327.1|2328.63|2327.13|2328.37|2326.87|0
1642625680000|2022-01-19 20:54:40|2328.48|2326.98|2328.79|2327.29|2328.86|2327.36|2328.18|2326.68|0
1642625690000|2022-01-19 20:54:50|2328.77|2327.27|2328.31|2326.81|2328.77|2327.27|2328.27|2326.77|0
1642625700000|2022-01-19 20:55:00|2328.23|2326.73|2328.06|2326.56|2328.51|2327.01|2327.83|2326.33|0
1642625710000|2022-01-19 20:55:10|2328.02|2326.52|2327.94|2326.44|2328.02|2326.52|2327.76|2326.26|0
1642625720000|2022-01-19 20:55:20|2327.9|2326.4|2327.72|2326.22|2327.9|2326.4|2327.42|2325.92|0
1642625730000|2022-01-19 20:55:30|2327.68|2326.18|2327.43|2325.93|2327.68|2326.18|2327.38|2325.88|0
1642625740000|2022-01-19 20:55:40|2327.41|2325.91|2327.02|2325.52|2327.41|2325.91|2326.46|2324.96|0
1642625750000|2022-01-19 20:55:50|2326.95|2325.45|2327.25|2325.75|2327.66|2326.16|2326.95|2325.45|0
1642625760000|2022-01-19 20:56:00|2327.06|2325.56|2326.39|2324.89|2327.06|2325.56|2326.39|2324.89|0
1642625770000|2022-01-19 20:56:10|2326.43|2324.93|2326.05|2324.55|2326.61|2325.11|2326.05|2324.55|0
1642625780000|2022-01-19 20:56:20|2326.02|2324.52|2325.76|2324.26|2326.09|2324.59|2325.76|2324.26|0
1642625790000|2022-01-19 20:56:30|2325.72|2324.22|2326.24|2324.74|2326.24|2324.74|2325.72|2324.22|0
1642625800000|2022-01-19 20:56:40|2326.28|2324.78|2326.16|2324.66|2326.5|2325|2325.96|2324.46|0
1642625810000|2022-01-19 20:56:50|2326.26|2324.76|2327.01|2325.51|2327.05|2325.55|2326.18|2324.68|0
1642625820000|2022-01-19 20:57:00|2326.83|2325.33|2326.64|2325.14|2326.86|2325.36|2326.58|2325.08|0
1642625830000|2022-01-19 20:57:10|2326.68|2325.18|2326.12|2324.62|2326.68|2325.18|2326.08|2324.58|0
1642625840000|2022-01-19 20:57:20|2326.08|2324.58|2326.54|2325.04|2326.76|2325.26|2326.08|2324.58|0
1642625850000|2022-01-19 20:57:30|2326.72|2325.22|2326.68|2325.18|2326.98|2325.48|2326.63|2325.13|0
1642625860000|2022-01-19 20:57:40|2326.64|2325.14|2326.67|2325.17|2326.76|2325.26|2326.5|2325|0
1642625870000|2022-01-19 20:57:50|2326.65|2325.15|2326.02|2324.52|2326.65|2325.15|2325.96|2324.46|0
1642625880000|2022-01-19 20:58:00|2325.93|2324.43|2326.13|2324.63|2326.29|2324.79|2325.8|2324.3|0
1642625890000|2022-01-19 20:58:10|2326.09|2324.59|2325.59|2324.09|2326.13|2324.63|2325.54|2324.04|0
1642625900000|2022-01-19 20:58:20|2325.68|2324.18|2326.08|2324.58|2326.16|2324.66|2325.56|2324.06|0
1642625910000|2022-01-19 20:58:30|2326.05|2324.55|2325.56|2324.06|2326.05|2324.55|2325.56|2324.06|0
1642625920000|2022-01-19 20:58:40|2325.38|2323.88|2324.91|2323.41|2325.38|2323.88|2324.9|2323.4|0
1642625930000|2022-01-19 20:58:50|2324.95|2323.45|2325.24|2323.74|2325.31|2323.81|2324.87|2323.37|0
1642625940000|2022-01-19 20:59:00|2325.2|2323.7|2325.07|2323.57|2325.2|2323.7|2324.46|2322.96|0
1642625950000|2022-01-19 20:59:10|2324.99|2323.49|2325.19|2323.69|2325.26|2323.76|2324.69|2323.19|0
1642625960000|2022-01-19 20:59:20|2325.15|2323.65|2324.74|2323.24|2325.15|2323.65|2324.7|2323.2|0
1642625970000|2022-01-19 20:59:30|2324.7|2323.2|2325.4|2323.9|2325.4|2323.9|2324.63|2323.13|0
1642625980000|2022-01-19 20:59:40|2325.32|2323.82|2325.44|2323.94|2325.44|2323.94|2324.88|2323.38|0
1642625990000|2022-01-19 20:59:50|2325.48|2323.98|2326.28|2324.78|2326.69|2325.19|2325.48|2323.98|0
1642626000000|2022-01-19 21:00:00|2326.3|2324.8|2325.94|2324.44|2326.76|2325.26|2325.59|2324.09|0
1642626010000|2022-01-19 21:00:10|2325.96|2324.46|2326.56|2325.06|2326.91|2325.41|2325.96|2324.46|0
1642626020000|2022-01-19 21:00:20|2326.52|2325.02|2326.07|2324.57|2326.52|2325.02|2325.94|2324.44|0
1642626030000|2022-01-19 21:00:30|2326.06|2324.56|2326.12|2324.62|2326.12|2324.62|2325.54|2324.04|0
1642626040000|2022-01-19 21:00:40|2326.13|2324.63|2326.95|2325.45|2326.95|2325.45|2326.13|2324.63|0
1642626050000|2022-01-19 21:00:50|2326.93|2325.43|2328.14|2326.64|2328.14|2326.64|2326.82|2325.32|0
1642626060000|2022-01-19 21:01:00|2328.15|2326.65|2328.56|2327.06|2328.56|2327.06|2328.02|2326.52|0
1642626070000|2022-01-19 21:01:10|2328.55|2327.05|2327.86|2326.36|2328.55|2327.05|2327.86|2326.36|0
1642626080000|2022-01-19 21:01:20|2327.88|2326.38|2327.73|2326.23|2327.99|2326.49|2327.73|2326.23|0
1642626090000|2022-01-19 21:01:30|2327.69|2326.19|2326.45|2324.95|2327.69|2326.19|2326.45|2324.95|0
1642626100000|2022-01-19 21:01:40|2326.47|2324.97|2326.67|2325.17|2326.8|2325.3|2326.45|2324.95|0
1642626110000|2022-01-19 21:01:50|2326.69|2325.19|2327.26|2325.76|2327.39|2325.89|2326.54|2325.04|0
1642626120000|2022-01-19 21:02:00|2327.28|2325.78|2326.7|2325.2|2327.41|2325.91|2326.7|2325.2|0
1642626130000|2022-01-19 21:02:10|2326.68|2325.18|2326.92|2325.42|2327.01|2325.51|2326.57|2325.07|0
1642626140000|2022-01-19 21:02:20|2326.88|2325.38|2326.35|2324.85|2326.88|2325.38|2326.35|2324.85|0
1642626150000|2022-01-19 21:02:30|2326.31|2324.81|2326.34|2324.84|2326.48|2324.98|2326.12|2324.62|0
1642626160000|2022-01-19 21:02:40|2326.26|2324.76|2324.81|2323.31|2326.26|2324.76|2324.81|2323.31|0
1642626170000|2022-01-19 21:02:50|2324.79|2323.29|2325.38|2323.88|2325.38|2323.88|2324.55|2323.05|0
1642626180000|2022-01-19 21:03:00|2325.36|2323.86|2325.29|2323.79|2325.51|2324.01|2325.16|2323.66|0
1642626190000|2022-01-19 21:03:10|2325.31|2323.81|2325.62|2324.12|2325.62|2324.12|2325.29|2323.79|0
1642626200000|2022-01-19 21:03:20|2325.64|2324.14|2325.71|2324.21|2325.84|2324.34|2325.62|2324.12|0
1642626210000|2022-01-19 21:03:30|2325.73|2324.23|2325.71|2324.21|2325.84|2324.34|2325.49|2323.99|0
1642626220000|2022-01-19 21:03:40|2325.73|2324.23|2326.1|2324.6|2326.2|2324.7|2325.73|2324.23|0
1642626230000|2022-01-19 21:03:50|2326.09|2324.59|2326.33|2324.83|2326.33|2324.83|2325.97|2324.47|0
1642626240000|2022-01-19 21:04:00|2326.31|2324.81|2325.71|2324.21|2326.33|2324.83|2325.71|2324.21|0
1642626250000|2022-01-19 21:04:10|2325.7|2324.2|2325.9|2324.4|2326.2|2324.7|2325.62|2324.12|0
1642626260000|2022-01-19 21:04:20|2325.97|2324.47|2325.72|2324.22|2325.97|2324.47|2325.72|2324.22|0
1642626270000|2022-01-19 21:04:30|2325.76|2324.26|2325.72|2324.22|2325.98|2324.48|2325.72|2324.22|0
1642626280000|2022-01-19 21:04:40|2325.74|2324.24|2325.98|2324.48|2326.11|2324.61|2325.63|2324.13|0
1642626290000|2022-01-19 21:04:50|2326|2324.5|2326.21|2324.71|2326.47|2324.97|2326|2324.5|0
1642626300000|2022-01-19 21:05:00|2326.23|2324.73|2326.91|2325.41|2327.04|2325.54|2326.23|2324.73|0
1642626310000|2022-01-19 21:05:10|2326.92|2325.42|2327.27|2325.77|2327.27|2325.77|2326.91|2325.41|0
1642626320000|2022-01-19 21:05:20|2327.25|2325.75|2327.27|2325.77|2327.4|2325.9|2327.04|2325.54|0
1642626330000|2022-01-19 21:05:30|2327.25|2325.75|2326.91|2325.41|2327.27|2325.77|2326.69|2325.19|0
1642626340000|2022-01-19 21:05:40|2326.93|2325.43|2326.91|2325.41|2327.04|2325.54|2326.91|2325.41|0
1642626350000|2022-01-19 21:05:50|2326.93|2325.43|2327.04|2325.54|2327.17|2325.67|2326.91|2325.41|0
1642626360000|2022-01-19 21:06:00|2327.02|2325.52|2327.17|2325.67|2327.17|2325.67|2326.91|2325.41|0
1642626370000|2022-01-19 21:06:10|2327.19|2325.69|2327.04|2325.54|2327.27|2325.77|2327.04|2325.54|0
1642626380000|2022-01-19 21:06:20|2327.06|2325.56|2327.4|2325.9|2327.4|2325.9|2326.9|2325.4|0
1642626390000|2022-01-19 21:06:30|2327.36|2325.86|2327.53|2326.03|2327.53|2326.03|2327.17|2325.67|0
1642626400000|2022-01-19 21:06:40|2327.55|2326.05|2327.4|2325.9|2327.66|2326.16|2327.4|2325.9|0
1642626410000|2022-01-19 21:06:50|2327.42|2325.92|2327.4|2325.9|2327.66|2326.16|2327.4|2325.9|0
1642626420000|2022-01-19 21:07:00|2327.36|2325.86|2327.4|2325.9|2327.4|2325.9|2327.17|2325.67|0
1642626430000|2022-01-19 21:07:10|2327.42|2325.92|2327.66|2326.16|2327.66|2326.16|2327.4|2325.9|0
1642626440000|2022-01-19 21:07:20|2327.64|2326.14|2327.66|2326.16|2327.66|2326.16|2327.53|2326.03|0
1642626450000|2022-01-19 21:07:30|2327.64|2326.14|2327.66|2326.16|2327.66|2326.16|2327.53|2326.03|0
1642626460000|2022-01-19 21:07:40|2327.64|2326.14|2327.4|2325.9|2327.66|2326.16|2327.4|2325.9|0
1642626470000|2022-01-19 21:07:50|2327.41|2325.91|2327.53|2326.03|2327.66|2326.16|2327.4|2325.9|0
1642626480000|2022-01-19 21:08:00|2327.51|2326.01|2327.53|2326.03|2327.53|2326.03|2327.4|2325.9|0
1642626490000|2022-01-19 21:08:10|2327.55|2326.05|2327.88|2326.38|2328.01|2326.51|2327.55|2326.05|0
1642626500000|2022-01-19 21:08:20|2327.86|2326.36|2327.88|2326.38|2327.88|2326.38|2327.75|2326.25|0
1642626510000|2022-01-19 21:08:30|2327.86|2326.36|2327.66|2326.16|2327.86|2326.36|2327.53|2326.03|0
1642626520000|2022-01-19 21:08:40|2327.6|2326.1|2327.4|2325.9|2327.6|2326.1|2327.27|2325.77|0
1642626530000|2022-01-19 21:08:50|2327.39|2325.89|2327.4|2325.9|2327.4|2325.9|2327.35|2325.85|0
1642626540000|2022-01-19 21:09:00|2327.39|2325.89|2326.91|2325.41|2327.4|2325.9|2326.91|2325.41|0
1642626550000|2022-01-19 21:09:10|2326.89|2325.39|2326.56|2325.06|2326.89|2325.39|2326.56|2325.06|0
1642626560000|2022-01-19 21:09:20|2326.58|2325.08|2326.47|2324.97|2326.69|2325.19|2326.34|2324.84|0
1642626570000|2022-01-19 21:09:30|2326.45|2324.95|2326.48|2324.98|2326.57|2325.07|2326.34|2324.84|0
1642626580000|2022-01-19 21:09:40|2326.49|2324.99|2326.35|2324.85|2326.52|2325.02|2326.35|2324.85|0
1642626590000|2022-01-19 21:09:50|2326.37|2324.87|2326.48|2324.98|2326.48|2324.98|2326.35|2324.85|0
1642626600000|2022-01-19 21:10:00|2326.5|2325|2326.48|2324.98|2326.7|2325.2|2326.48|2324.98|0
1642626610000|2022-01-19 21:10:10|2326.52|2325.02|2326.57|2325.07|2326.83|2325.33|2326.52|2325.02|0
1642626620000|2022-01-19 21:10:20|2326.55|2325.05|2326.57|2325.07|2326.57|2325.07|2326.35|2324.85|0
1642626630000|2022-01-19 21:10:30|2326.59|2325.09|2326.83|2325.33|2326.83|2325.33|2326.57|2325.07|0
1642626640000|2022-01-19 21:10:40|2326.81|2325.31|2326.92|2325.42|2326.92|2325.42|2326.57|2325.07|0
1642626650000|2022-01-19 21:10:50|2326.94|2325.44|2326.92|2325.42|2327.05|2325.55|2326.92|2325.42|0
1642626660000|2022-01-19 21:11:00|2326.94|2325.44|2326.83|2325.33|2327.05|2325.55|2326.83|2325.33|0
1642626670000|2022-01-19 21:11:10|2326.85|2325.35|2326.92|2325.42|2327.05|2325.55|2326.85|2325.35|0
1642626680000|2022-01-19 21:11:20|2326.9|2325.4|2326.92|2325.42|2326.92|2325.42|2326.83|2325.33|0
1642626690000|2022-01-19 21:11:30|2326.9|2325.4|2326.7|2325.2|2326.92|2325.42|2326.7|2325.2|0
1642626700000|2022-01-19 21:11:40|2326.68|2325.18|2326.57|2325.07|2326.68|2325.18|2326.57|2325.07|0
1642626710000|2022-01-19 21:11:50|2326.59|2325.09|2326.57|2325.07|2326.7|2325.2|2326.57|2325.07|0
1642626720000|2022-01-19 21:12:00|2326.55|2325.05|2326.7|2325.2|2326.7|2325.2|2326.48|2324.98|0
1642626730000|2022-01-19 21:12:10|2326.68|2325.18|2326.48|2324.98|2326.68|2325.18|2326.48|2324.98|0
1642626740000|2022-01-19 21:12:20|2326.46|2324.96|2326.7|2325.2|2326.7|2325.2|2326.35|2324.85|0
1642626750000|2022-01-19 21:12:30|2326.72|2325.22|2326.91|2325.41|2327.05|2325.55|2326.72|2325.22|0
1642626760000|2022-01-19 21:12:40|2326.88|2325.38|2326.83|2325.33|2326.92|2325.42|2326.7|2325.2|0
1642626770000|2022-01-19 21:12:50|2326.85|2325.35|2326.71|2325.21|2326.92|2325.42|2326.71|2325.21|0
1642626780000|2022-01-19 21:13:00|2326.69|2325.19|2326.47|2324.97|2326.69|2325.19|2326.45|2324.95|0
1642626790000|2022-01-19 21:13:10|2326.58|2325.08|2326.93|2325.43|2326.93|2325.43|2326.58|2325.08|0
1642626800000|2022-01-19 21:13:20|2326.95|2325.45|2327.53|2326.03|2327.64|2326.14|2326.95|2325.45|0
1642626810000|2022-01-19 21:13:30|2327.42|2325.92|2327.06|2325.56|2327.55|2326.05|2327.06|2325.56|0
1642626820000|2022-01-19 21:13:40|2327.08|2325.58|2327.29|2325.79|2327.29|2325.79|2327.08|2325.58|0
1642626830000|2022-01-19 21:13:50|2327.27|2325.77|2326.89|2325.39|2327.27|2325.77|2326.8|2325.3|0
1642626840000|2022-01-19 21:14:00|2326.88|2325.38|2326.71|2325.21|2326.93|2325.43|2326.58|2325.08|0
1642626850000|2022-01-19 21:14:10|2326.69|2325.19|2326.93|2325.43|2327.06|2325.56|2326.45|2324.95|0
1642626860000|2022-01-19 21:14:20|2326.95|2325.45|2326.8|2325.3|2327.06|2325.56|2326.8|2325.3|0
1642626870000|2022-01-19 21:14:30|2326.82|2325.32|2327.16|2325.66|2327.16|2325.66|2326.8|2325.3|0
1642626880000|2022-01-19 21:14:40|2327.14|2325.64|2326.45|2324.95|2327.14|2325.64|2326.45|2324.95|0
1642626890000|2022-01-19 21:14:50|2326.44|2324.94|2326.23|2324.73|2326.45|2324.95|2326.23|2324.73|0
1642626900000|2022-01-19 21:15:00|2326.21|2324.71|2326.63|2325.13|2326.8|2325.3|2326.1|2324.6|0
1642626910000|2022-01-19 21:15:10|2326.65|2325.15|2326.71|2325.21|2326.8|2325.3|2326.65|2325.15|0
1642626920000|2022-01-19 21:15:20|2326.73|2325.23|2327.06|2325.56|2327.06|2325.56|2326.71|2325.21|0
1642626930000|2022-01-19 21:15:30|2327.08|2325.58|2327.11|2325.61|2327.16|2325.66|2327.06|2325.56|0
1642626940000|2022-01-19 21:15:40|2327.12|2325.62|2327.16|2325.66|2327.16|2325.66|2327.11|2325.61|0
1642626950000|2022-01-19 21:15:50|2327.18|2325.68|2327.16|2325.66|2327.29|2325.79|2327.11|2325.61|0
1642626960000|2022-01-19 21:16:00|2327.14|2325.64|2326.93|2325.43|2327.16|2325.66|2326.93|2325.43|0
1642626970000|2022-01-19 21:16:10|2326.91|2325.41|2326.82|2325.32|2326.91|2325.41|2326.8|2325.3|0
1642626980000|2022-01-19 21:16:20|2326.93|2325.43|2326.98|2325.48|2326.98|2325.48|2326.93|2325.43|0
1642626990000|2022-01-19 21:16:30|2327.01|2325.51|2326.8|2325.3|2327.16|2325.66|2326.8|2325.3|0
1642627000000|2022-01-19 21:16:40|2326.79|2325.29|2326.71|2325.21|2326.79|2325.29|2326.71|2325.21|0
1642627010000|2022-01-19 21:16:50|2326.73|2325.23|2326.8|2325.3|2326.8|2325.3|2326.73|2325.23|0
1642627020000|2022-01-19 21:17:00|2326.79|2325.29|2326.71|2325.21|2326.79|2325.29|2326.71|2325.21|0
1642627030000|2022-01-19 21:17:10|2326.7|2325.2|2326.71|2325.21|2326.71|2325.21|2326.58|2325.08|0
1642627040000|2022-01-19 21:17:20|2326.72|2325.22|2326.93|2325.43|2326.93|2325.43|2326.72|2325.22|0
1642627070000|2022-01-19 21:17:50|2326.95|2325.45|2326.98|2325.48|2327.06|2325.56|2326.95|2325.45|0
1642627080000|2022-01-19 21:18:00|2326.94|2325.44|2326.89|2325.39|2327.02|2325.52|2326.89|2325.39|0
1642627100000|2022-01-19 21:18:20|2326.88|2325.38|2326.76|2325.26|2326.89|2325.39|2326.76|2325.26|0
1642627110000|2022-01-19 21:18:30|2326.74|2325.24|2326.32|2324.82|2326.74|2325.24|2326.32|2324.82|0
1642627120000|2022-01-19 21:18:40|2326.34|2324.84|2326.36|2324.86|2326.41|2324.91|2326.32|2324.82|0
1642627130000|2022-01-19 21:18:50|2326.35|2324.85|2326.32|2324.82|2326.35|2324.85|2326.32|2324.82|0
1642627140000|2022-01-19 21:19:00|2326.3|2324.8|2326.06|2324.56|2326.3|2324.8|2326.06|2324.56|0
1642627150000|2022-01-19 21:19:10|2326.04|2324.54|2326.06|2324.56|2326.06|2324.56|2325.96|2324.46|0
1642627170000|2022-01-19 21:19:30|2326.04|2324.54|2325.96|2324.46|2326.04|2324.54|2325.96|2324.46|0
1642627190000|2022-01-19 21:19:50|2325.98|2324.48|2326.06|2324.56|2326.06|2324.56|2325.98|2324.48|0
1642627200000|2022-01-19 21:20:00|2326.08|2324.58|2326.06|2324.56|2326.19|2324.69|2326.06|2324.56|0
1642627210000|2022-01-19 21:20:10|2326.08|2324.58|2326.06|2324.56|2326.19|2324.69|2326.06|2324.56|0
1642627220000|2022-01-19 21:20:20|2326.08|2324.58|2326.19|2324.69|2326.19|2324.69|2326.08|2324.58|0
1642627230000|2022-01-19 21:20:30|2326.21|2324.71|2326.32|2324.82|2326.32|2324.82|2326.21|2324.71|0
1642627240000|2022-01-19 21:20:40|2326.26|2324.76|2325.96|2324.46|2326.26|2324.76|2325.83|2324.33|0
1642627250000|2022-01-19 21:20:50|2325.98|2324.48|2326.06|2324.56|2326.06|2324.56|2325.98|2324.48|0
1642627270000|2022-01-19 21:21:10|2326.07|2324.57|2326.06|2324.56|2326.19|2324.69|2326.06|2324.56|0
1642627280000|2022-01-19 21:21:20|2326.08|2324.58|2326.06|2324.56|2326.19|2324.69|2326.06|2324.56|0
1642627290000|2022-01-19 21:21:30|2326.05|2324.55|2325.96|2324.46|2326.06|2324.56|2325.96|2324.46|0
1642627300000|2022-01-19 21:21:40|2325.95|2324.45|2325.83|2324.33|2325.95|2324.45|2325.83|2324.33|0
1642627310000|2022-01-19 21:21:50|2325.82|2324.32|2325.7|2324.2|2325.82|2324.32|2325.7|2324.2|0
1642627320000|2022-01-19 21:22:00|2325.69|2324.19|2325.7|2324.2|2325.7|2324.2|2325.57|2324.07|0
1642627330000|2022-01-19 21:22:10|2325.69|2324.19|2325.7|2324.2|2325.7|2324.2|2325.57|2324.07|0
1642627340000|2022-01-19 21:22:20|2325.67|2324.17|2325.7|2324.2|2325.7|2324.2|2325.48|2323.98|0
1642627350000|2022-01-19 21:22:30|2325.69|2324.19|2325.57|2324.07|2325.7|2324.2|2325.57|2324.07|0
1642627360000|2022-01-19 21:22:40|2325.59|2324.09|2325.7|2324.2|2325.7|2324.2|2325.59|2324.09|0
1642627370000|2022-01-19 21:22:50|2325.69|2324.19|2325.57|2324.07|2325.69|2324.19|2325.57|2324.07|0
1642627380000|2022-01-19 21:23:00|2325.59|2324.09|2325.7|2324.2|2325.7|2324.2|2325.59|2324.09|0
1642627390000|2022-01-19 21:23:10|2325.69|2324.19|2325.57|2324.07|2325.69|2324.19|2325.57|2324.07|0
1642627400000|2022-01-19 21:23:20|2325.59|2324.09|2325.57|2324.07|2325.7|2324.2|2325.57|2324.07|0
1642627410000|2022-01-19 21:23:30|2325.54|2324.04|2325.48|2323.98|2325.54|2324.04|2325.22|2323.72|0
1642627420000|2022-01-19 21:23:40|2325.44|2323.94|2324.87|2323.37|2325.44|2323.94|2324.87|2323.37|0
1642627430000|2022-01-19 21:23:50|2324.85|2323.35|2324.87|2323.37|2324.88|2323.38|2324.78|2323.28|0
1642627440000|2022-01-19 21:24:00|2324.89|2323.39|2325|2323.5|2325|2323.5|2324.89|2323.39|0
1642627450000|2022-01-19 21:24:10|2324.99|2323.49|2324.87|2323.37|2324.99|2323.49|2324.87|2323.37|0
1642627460000|2022-01-19 21:24:20|2324.88|2323.38|2324.87|2323.37|2324.95|2323.45|2324.87|2323.37|0
1642627470000|2022-01-19 21:24:30|2324.89|2323.39|2324.87|2323.37|2325|2323.5|2324.87|2323.37|0
1642627480000|2022-01-19 21:24:40|2324.89|2323.39|2325|2323.5|2325|2323.5|2324.89|2323.39|0
1642627490000|2022-01-19 21:24:50|2324.98|2323.48|2324.78|2323.28|2325|2323.5|2324.78|2323.28|0
1642627500000|2022-01-19 21:25:00|2324.76|2323.26|2324.87|2323.37|2324.87|2323.37|2324.65|2323.15|0
1642627510000|2022-01-19 21:25:10|2324.85|2323.35|2324.39|2322.89|2324.85|2323.35|2324.39|2322.89|0
1642627520000|2022-01-19 21:25:20|2324.38|2322.88|2323.46|2321.96|2324.38|2322.88|2323.46|2321.96|0
1642627530000|2022-01-19 21:25:30|2323.44|2321.94|2323|2321.5|2323.46|2321.96|2322.82|2321.32|0
1642627540000|2022-01-19 21:25:40|2322.99|2321.49|2322.95|2321.45|2323.08|2321.58|2322.95|2321.45|0
1642627550000|2022-01-19 21:25:50|2322.94|2321.44|2323.28|2321.78|2323.28|2321.78|2322.91|2321.41|0
1642627560000|2022-01-19 21:26:00|2323.36|2321.86|2323.84|2322.34|2323.84|2322.34|2323.36|2321.86|0
1642627570000|2022-01-19 21:26:10|2323.82|2322.32|2323.91|2322.41|2324.04|2322.54|2323.75|2322.25|0
1642627580000|2022-01-19 21:26:20|2323.89|2322.39|2323.78|2322.28|2323.89|2322.39|2323.69|2322.19|0
1642627590000|2022-01-19 21:26:30|2323.76|2322.26|2324.04|2322.54|2324.04|2322.54|2323.69|2322.19|0
1642627600000|2022-01-19 21:26:40|2324.06|2322.56|2324.26|2322.76|2324.39|2322.89|2324.06|2322.56|0
1642627610000|2022-01-19 21:26:50|2324.28|2322.78|2324.14|2322.64|2324.49|2322.99|2324.13|2322.63|0
1642627620000|2022-01-19 21:27:00|2324.22|2322.72|2324.13|2322.63|2324.26|2322.76|2324.13|2322.63|0
1642627630000|2022-01-19 21:27:10|2324.11|2322.61|2324.04|2322.54|2324.11|2322.61|2323.96|2322.46|0
1642627640000|2022-01-19 21:27:20|2324.05|2322.55|2324.09|2322.59|2324.13|2322.63|2324.04|2322.54|0
1642627650000|2022-01-19 21:27:30|2324.08|2322.58|2324.03|2322.53|2324.26|2322.76|2323.98|2322.48|0
1642627660000|2022-01-19 21:27:40|2324.04|2322.54|2324.33|2322.83|2324.33|2322.83|2324.04|2322.54|0
1642627670000|2022-01-19 21:27:50|2324.32|2322.82|2324.33|2322.83|2324.33|2322.83|2324.2|2322.7|0
1642627680000|2022-01-19 21:28:00|2324.35|2322.85|2324.33|2322.83|2324.43|2322.93|2324.2|2322.7|0
1642627690000|2022-01-19 21:28:10|2324.31|2322.81|2324.2|2322.7|2324.31|2322.81|2324.2|2322.7|0
1642627700000|2022-01-19 21:28:20|2324.18|2322.68|2323.9|2322.4|2324.18|2322.68|2323.9|2322.4|0
1642627710000|2022-01-19 21:28:30|2323.91|2322.41|2324.07|2322.57|2324.07|2322.57|2323.91|2322.41|0
1642627720000|2022-01-19 21:28:40|2324.09|2322.59|2324.2|2322.7|2324.2|2322.7|2324.03|2322.53|0
1642627730000|2022-01-19 21:28:50|2324.22|2322.72|2324.33|2322.83|2324.33|2322.83|2324.22|2322.72|0
1642627740000|2022-01-19 21:29:00|2324.32|2322.82|2324.43|2322.93|2324.43|2322.93|2324.2|2322.7|0
1642627750000|2022-01-19 21:29:10|2324.41|2322.91|2324.33|2322.83|2324.41|2322.91|2324.2|2322.7|0
1642627760000|2022-01-19 21:29:20|2324.35|2322.85|2324.38|2322.88|2324.43|2322.93|2324.35|2322.85|0
1642627770000|2022-01-19 21:29:30|2324.39|2322.89|2324.43|2322.93|2324.43|2322.93|2324.39|2322.89|0
1642627780000|2022-01-19 21:29:40|2324.41|2322.91|2324.33|2322.83|2324.43|2322.93|2324.33|2322.83|0
1642627790000|2022-01-19 21:29:50|2324.29|2322.79|2324.2|2322.7|2324.29|2322.79|2324.07|2322.57|0
1642627800000|2022-01-19 21:30:00|2324.22|2322.72|2324.33|2322.83|2324.33|2322.83|2324.22|2322.72|0
1642627810000|2022-01-19 21:30:10|2324.35|2322.85|2324.25|2322.75|2324.43|2322.93|2324.07|2322.57|0
1642627820000|2022-01-19 21:30:20|2324.26|2322.76|2324.43|2322.93|2324.43|2322.93|2324.26|2322.76|0
1642627830000|2022-01-19 21:30:30|2324.44|2322.94|2324.43|2322.93|2324.51|2323.01|2324.33|2322.83|0
1642627840000|2022-01-19 21:30:40|2324.45|2322.95|2324.56|2323.06|2324.56|2323.06|2324.45|2322.95|0
1642627850000|2022-01-19 21:30:50|2324.61|2323.11|2324.61|2323.11|2324.61|2323.11|2324.61|2323.11|0
1642627860000|2022-01-19 21:31:00|2324.62|2323.12|2324.74|2323.24|2324.78|2323.28|2324.62|2323.12|0
1642627870000|2022-01-19 21:31:10|2324.72|2323.22|2324.38|2322.88|2324.72|2323.22|2324.38|2322.88|0
1642627880000|2022-01-19 21:31:20|2324.39|2322.89|2324.48|2322.98|2324.48|2322.98|2324.38|2322.88|0
1642627890000|2022-01-19 21:31:30|2324.5|2323|2324.56|2323.06|2324.61|2323.11|2324.5|2323|0
1642627900000|2022-01-19 21:31:40|2324.57|2323.07|2324.74|2323.24|2324.78|2323.28|2324.57|2323.07|0
1642627910000|2022-01-19 21:31:50|2324.75|2323.25|2324.74|2323.24|2324.87|2323.37|2324.74|2323.24|0
1642627920000|2022-01-19 21:32:00|2324.75|2323.25|2324.87|2323.37|2324.87|2323.37|2324.75|2323.25|0
1642627930000|2022-01-19 21:32:10|2324.85|2323.35|2324.87|2323.37|2324.87|2323.37|2324.74|2323.24|0
1642627940000|2022-01-19 21:32:20|2324.85|2323.35|2324.78|2323.28|2324.87|2323.37|2324.74|2323.24|0
1642627950000|2022-01-19 21:32:30|2324.79|2323.29|2324.87|2323.37|2324.91|2323.41|2324.61|2323.11|0
1642627960000|2022-01-19 21:32:40|2324.88|2323.38|2324.96|2323.46|2325.09|2323.59|2324.88|2323.38|0
1642627970000|2022-01-19 21:32:50|2324.95|2323.45|2324.87|2323.37|2324.96|2323.46|2324.87|2323.37|0
1642627980000|2022-01-19 21:33:00|2324.85|2323.35|2324.74|2323.24|2324.85|2323.35|2324.74|2323.24|0
1642627990000|2022-01-19 21:33:10|2324.76|2323.26|2324.4|2322.9|2324.76|2323.26|2324.27|2322.77|0
1642628000000|2022-01-19 21:33:20|2324.42|2322.92|2324.5|2323|2324.63|2323.13|2324.42|2322.92|0
1642628010000|2022-01-19 21:33:30|2324.52|2323.02|2324.63|2323.13|2324.63|2323.13|2324.5|2323|0
1642628020000|2022-01-19 21:33:40|2324.64|2323.14|2324.63|2323.13|2324.67|2323.17|2324.58|2323.08|0
1642628040000|2022-01-19 21:34:00|2324.61|2323.11|2324.76|2323.26|2324.76|2323.26|2324.45|2322.95|0
1642628050000|2022-01-19 21:34:10|2324.75|2323.25|2324.87|2323.37|2324.89|2323.39|2324.63|2323.13|0
1642628060000|2022-01-19 21:34:20|2324.76|2323.26|2324.76|2323.26|2324.76|2323.26|2324.63|2323.13|0
1642628080000|2022-01-19 21:34:40|2324.75|2323.25|2324.5|2323|2324.75|2323.25|2324.5|2323|0
1642628090000|2022-01-19 21:34:50|2324.49|2322.99|2324.5|2323|2324.63|2323.13|2324.45|2322.95|0
1642628100000|2022-01-19 21:35:00|2324.52|2323.02|2324.5|2323|2324.63|2323.13|2324.45|2322.95|0
1642628110000|2022-01-19 21:35:10|2324.48|2322.98|2324.23|2322.73|2324.48|2322.98|2324.14|2322.64|0
1642628120000|2022-01-19 21:35:20|2324.24|2322.74|2324.14|2322.64|2324.27|2322.77|2324.05|2322.55|0
1642628130000|2022-01-19 21:35:30|2324.12|2322.62|2324.05|2322.55|2324.14|2322.64|2323.92|2322.42|0
1642628140000|2022-01-19 21:35:40|2324.04|2322.54|2323.92|2322.42|2324.04|2322.54|2323.92|2322.42|0
1642628150000|2022-01-19 21:35:50|2323.94|2322.44|2323.92|2322.42|2324.05|2322.55|2323.92|2322.42|0
1642628160000|2022-01-19 21:36:00|2323.89|2322.39|2323.89|2322.39|2323.89|2322.39|2323.89|2322.39|0
1642628170000|2022-01-19 21:36:10|2323.88|2322.38|2323.89|2322.39|2323.89|2322.39|2323.84|2322.34|0
1642628180000|2022-01-19 21:36:20|2323.88|2322.38|2323.76|2322.26|2323.88|2322.38|2323.76|2322.26|0
1642628190000|2022-01-19 21:36:30|2323.75|2322.25|2323.71|2322.21|2323.76|2322.26|2323.67|2322.17|0
1642628200000|2022-01-19 21:36:40|2323.72|2322.22|2323.89|2322.39|2323.89|2322.39|2323.72|2322.22|0
1642628210000|2022-01-19 21:36:50|2323.9|2322.4|2324.02|2322.52|2324.02|2322.52|2323.76|2322.26|0
1642628220000|2022-01-19 21:37:00|2324|2322.5|2323.89|2322.39|2324|2322.5|2323.89|2322.39|0
1642628230000|2022-01-19 21:37:10|2323.87|2322.37|2323.89|2322.39|2323.89|2322.39|2323.76|2322.26|0
1642628240000|2022-01-19 21:37:20|2323.87|2322.37|2323.76|2322.26|2323.87|2322.37|2323.76|2322.26|0
1642628250000|2022-01-19 21:37:30|2323.74|2322.24|2323.71|2322.21|2323.74|2322.24|2323.67|2322.17|0
1642628260000|2022-01-19 21:37:40|2323.72|2322.22|2323.71|2322.21|2323.76|2322.26|2323.67|2322.17|0
1642628270000|2022-01-19 21:37:50|2323.7|2322.2|2323.89|2322.39|2323.89|2322.39|2323.67|2322.17|0
1642628280000|2022-01-19 21:38:00|2323.91|2322.41|2324.37|2322.87|2324.47|2322.97|2323.91|2322.41|0
1642628290000|2022-01-19 21:38:10|2324.36|2322.86|2324.37|2322.87|2324.37|2322.87|2324.24|2322.74|0
1642628300000|2022-01-19 21:38:20|2324.36|2322.86|2324.02|2322.52|2324.36|2322.86|2324.02|2322.52|0
1642628310000|2022-01-19 21:38:30|2324.03|2322.53|2324.24|2322.74|2324.24|2322.74|2324.03|2322.53|0
1642628320000|2022-01-19 21:38:40|2324.26|2322.76|2324.37|2322.87|2324.37|2322.87|2324.26|2322.76|0
1642628330000|2022-01-19 21:38:50|2324.35|2322.85|2324.11|2322.61|2324.35|2322.85|2324.11|2322.61|0
1642628340000|2022-01-19 21:39:00|2324.13|2322.63|2324.02|2322.52|2324.24|2322.74|2324.02|2322.52|0
1642628350000|2022-01-19 21:39:10|2324|2322.5|2323.76|2322.26|2324|2322.5|2323.76|2322.26|0
1642628380000|2022-01-19 21:39:40|2323.78|2322.28|2324.02|2322.52|2324.02|2322.52|2323.78|2322.28|0
1642628390000|2022-01-19 21:39:50|2324.08|2322.58|2324.08|2322.58|2324.08|2322.58|2324.08|2322.58|0
1642628400000|2022-01-19 21:40:00|2324.1|2322.6|2324.3|2322.8|2324.3|2322.8|2324.1|2322.6|0
1642628410000|2022-01-19 21:40:10|2324.29|2322.79|2324.3|2322.8|2324.3|2322.8|2324.17|2322.67|0
1642628420000|2022-01-19 21:40:20|2324.32|2322.82|2324.3|2322.8|2324.43|2322.93|2324.3|2322.8|0
1642628430000|2022-01-19 21:40:30|2324.31|2322.81|2324.35|2322.85|2324.35|2322.85|2324.31|2322.81|0
1642628440000|2022-01-19 21:40:40|2324.36|2322.86|2324.35|2322.85|2324.53|2323.03|2324.35|2322.85|0
1642628450000|2022-01-19 21:40:50|2324.34|2322.84|2324.17|2322.67|2324.34|2322.84|2324.17|2322.67|0
1642628460000|2022-01-19 21:41:00|2324.18|2322.68|2324.17|2322.67|2324.26|2322.76|2324.17|2322.67|0
1642628470000|2022-01-19 21:41:10|2324.12|2322.62|2323.73|2322.23|2324.12|2322.62|2323.73|2322.23|0
1642628480000|2022-01-19 21:41:20|2323.71|2322.21|2323.73|2322.23|2323.73|2322.23|2323.6|2322.1|0
1642628490000|2022-01-19 21:41:30|2323.75|2322.25|2323.82|2322.32|2323.95|2322.45|2323.75|2322.25|0
1642628500000|2022-01-19 21:41:40|2323.84|2322.34|2323.82|2322.32|2323.95|2322.45|2323.82|2322.32|0
1642628510000|2022-01-19 21:41:50|2323.8|2322.3|2323.95|2322.45|2323.95|2322.45|2323.73|2322.23|0
1642628520000|2022-01-19 21:42:00|2323.94|2322.44|2323.95|2322.45|2323.95|2322.45|2323.82|2322.32|0
1642628530000|2022-01-19 21:42:10|2323.93|2322.43|2323.82|2322.32|2323.93|2322.43|2323.82|2322.32|0
1642628540000|2022-01-19 21:42:20|2323.8|2322.3|2323.82|2322.32|2323.82|2322.32|2323.73|2322.23|0
1642628550000|2022-01-19 21:42:30|2323.84|2322.34|2324|2322.5|2324|2322.5|2323.84|2322.34|0
1642628560000|2022-01-19 21:42:40|2323.97|2322.47|2323.95|2322.45|2323.97|2322.47|2323.82|2322.32|0
1642628570000|2022-01-19 21:42:50|2323.93|2322.43|2323.82|2322.32|2323.93|2322.43|2323.82|2322.32|0
1642628580000|2022-01-19 21:43:00|2323.84|2322.34|2324.08|2322.58|2324.08|2322.58|2323.84|2322.34|0
1642628600000|2022-01-19 21:43:20|2324.1|2322.6|2324.08|2322.58|2324.17|2322.67|2324.08|2322.58|0
1642628610000|2022-01-19 21:43:30|2324.06|2322.56|2323.95|2322.45|2324.06|2322.56|2323.95|2322.45|0
1642628620000|2022-01-19 21:43:40|2323.97|2322.47|2324.08|2322.58|2324.08|2322.58|2323.97|2322.47|0
1642628630000|2022-01-19 21:43:50|2324.1|2322.6|2324.17|2322.67|2324.17|2322.67|2324.1|2322.6|0
1642628640000|2022-01-19 21:44:00|2324.19|2322.69|2324.52|2323.02|2324.66|2323.16|2324.19|2322.69|0
1642628650000|2022-01-19 21:44:10|2324.48|2322.98|2324.53|2323.03|2324.53|2323.03|2324.48|2322.98|0
1642628660000|2022-01-19 21:44:20|2324.51|2323.01|2324.43|2322.93|2324.53|2323.03|2324.43|2322.93|0
1642628670000|2022-01-19 21:44:30|2324.41|2322.91|2324.3|2322.8|2324.41|2322.91|2324.3|2322.8|0
1642628680000|2022-01-19 21:44:40|2324.26|2322.76|2324.08|2322.58|2324.26|2322.76|2324.08|2322.58|0
1642628690000|2022-01-19 21:44:50|2324.09|2322.59|2324.3|2322.8|2324.3|2322.8|2324.09|2322.59|0
1642628700000|2022-01-19 21:45:00|2324.33|2322.83|2324.48|2322.98|2324.53|2323.03|2324.3|2322.8|0
1642628710000|2022-01-19 21:45:10|2324.53|2323.03|2324.92|2323.42|2324.92|2323.42|2324.53|2323.03|0
1642628720000|2022-01-19 21:45:20|2324.9|2323.4|2324.92|2323.42|2324.92|2323.42|2324.79|2323.29|0
1642628730000|2022-01-19 21:45:30|2324.9|2323.4|2324.79|2323.29|2324.9|2323.4|2324.79|2323.29|0
1642628740000|2022-01-19 21:45:40|2324.78|2323.28|2324.92|2323.42|2325.01|2323.51|2324.7|2323.2|0
1642628750000|2022-01-19 21:45:50|2324.93|2323.43|2324.83|2323.33|2325.01|2323.51|2324.83|2323.33|0
1642628760000|2022-01-19 21:46:00|2324.84|2323.34|2324.83|2323.33|2324.92|2323.42|2324.83|2323.33|0
1642628770000|2022-01-19 21:46:10|2324.84|2323.34|2324.79|2323.29|2324.92|2323.42|2324.7|2323.2|0
1642628780000|2022-01-19 21:46:20|2324.8|2323.3|2324.83|2323.33|2324.92|2323.42|2324.79|2323.29|0
1642628790000|2022-01-19 21:46:30|2324.84|2323.34|2324.92|2323.42|2324.92|2323.42|2324.84|2323.34|0
1642628800000|2022-01-19 21:46:40|2324.91|2323.41|2324.92|2323.42|2324.92|2323.42|2324.66|2323.16|0
1642628810000|2022-01-19 21:46:50|2324.91|2323.41|2324.92|2323.42|2324.92|2323.42|2324.79|2323.29|0
1642628820000|2022-01-19 21:47:00|2324.93|2323.43|2325.14|2323.64|2325.14|2323.64|2324.93|2323.43|0
1642628830000|2022-01-19 21:47:10|2325.12|2323.62|2325.01|2323.51|2325.12|2323.62|2325.01|2323.51|0
1642628840000|2022-01-19 21:47:20|2325.03|2323.53|2325.14|2323.64|2325.27|2323.77|2325.03|2323.53|0
1642628850000|2022-01-19 21:47:30|2325.15|2323.65|2325.27|2323.77|2325.27|2323.77|2325.14|2323.64|0
1642628860000|2022-01-19 21:47:40|2325.25|2323.75|2325.36|2323.86|2325.36|2323.86|2325.14|2323.64|0
1642628870000|2022-01-19 21:47:50|2325.34|2323.84|2325.14|2323.64|2325.36|2323.86|2325.14|2323.64|0
1642628880000|2022-01-19 21:48:00|2325.15|2323.65|2325.27|2323.77|2325.36|2323.86|2325.15|2323.65|0
1642628890000|2022-01-19 21:48:10|2325.25|2323.75|2325.09|2323.59|2325.27|2323.77|2325.01|2323.51|0
1642628900000|2022-01-19 21:48:20|2325.08|2323.58|2324.79|2323.29|2325.09|2323.59|2324.79|2323.29|0
1642628910000|2022-01-19 21:48:30|2324.8|2323.3|2325.01|2323.51|2325.01|2323.51|2324.8|2323.3|0
1642628920000|2022-01-19 21:48:40|2325.05|2323.55|2325.27|2323.77|2325.27|2323.77|2325.05|2323.55|0
1642628930000|2022-01-19 21:48:50|2325.28|2323.78|2325.49|2323.99|2325.49|2323.99|2325.27|2323.77|0
1642628940000|2022-01-19 21:49:00|2325.51|2324.01|2325.84|2324.34|2325.97|2324.47|2325.51|2324.01|0
1642628950000|2022-01-19 21:49:10|2325.86|2324.36|2325.86|2324.36|2325.97|2324.47|2325.84|2324.34|0
1642628960000|2022-01-19 21:49:20|2325.97|2324.47|2326.1|2324.6|2326.1|2324.6|2325.97|2324.47|0
1642628970000|2022-01-19 21:49:30|2326.09|2324.59|2326.33|2324.83|2326.46|2324.96|2326.02|2324.52|0
1642628980000|2022-01-19 21:49:40|2326.35|2324.85|2326.46|2324.96|2326.46|2324.96|2326.35|2324.85|0
1642628990000|2022-01-19 21:49:50|2326.44|2324.94|2326.33|2324.83|2326.44|2324.94|2326.33|2324.83|0
1642629000000|2022-01-19 21:50:00|2326.35|2324.85|2326.33|2324.83|2326.46|2324.96|2326.24|2324.74|0
1642629010000|2022-01-19 21:50:10|2326.34|2324.84|2326.46|2324.96|2326.46|2324.96|2326.34|2324.84|0
1642629030000|2022-01-19 21:50:30|2326.48|2324.98|2326.68|2325.18|2326.68|2325.18|2326.48|2324.98|0
1642629050000|2022-01-19 21:50:50|2326.67|2325.17|2326.63|2325.13|2326.67|2325.17|2326.55|2325.05|0
1642629060000|2022-01-19 21:51:00|2326.64|2325.14|2326.68|2325.18|2326.68|2325.18|2326.55|2325.05|0
1642629070000|2022-01-19 21:51:10|2326.7|2325.2|2326.81|2325.31|2326.81|2325.31|2326.68|2325.18|0
1642629080000|2022-01-19 21:51:20|2326.79|2325.29|2326.68|2325.18|2326.79|2325.29|2326.68|2325.18|0
1642629090000|2022-01-19 21:51:30|2326.66|2325.16|2326.55|2325.05|2326.68|2325.18|2326.55|2325.05|0
1642629100000|2022-01-19 21:51:40|2326.53|2325.03|2326.46|2324.96|2326.53|2325.03|2326.37|2324.87|0
1642629110000|2022-01-19 21:51:50|2326.45|2324.95|2326.68|2325.18|2326.68|2325.18|2326.37|2324.87|0
1642629120000|2022-01-19 21:52:00|2326.66|2325.16|2326.55|2325.05|2326.66|2325.16|2326.55|2325.05|0
1642629130000|2022-01-19 21:52:10|2326.53|2325.03|2326.37|2324.87|2326.53|2325.03|2326.37|2324.87|0
1642629140000|2022-01-19 21:52:20|2326.36|2324.86|2326.46|2324.96|2326.46|2324.96|2326.33|2324.83|0
1642629150000|2022-01-19 21:52:30|2326.45|2324.95|2326.37|2324.87|2326.45|2324.95|2326.33|2324.83|0
1642629160000|2022-01-19 21:52:40|2326.38|2324.88|2326.37|2324.87|2326.46|2324.96|2326.33|2324.83|0
1642629170000|2022-01-19 21:52:50|2326.38|2324.88|2326.68|2325.18|2326.68|2325.18|2326.38|2324.88|0
1642629180000|2022-01-19 21:53:00|2326.69|2325.19|2326.68|2325.18|2326.73|2325.23|2326.68|2325.18|0
1642629200000|2022-01-19 21:53:20|2326.66|2325.16|2326.46|2324.96|2326.66|2325.16|2326.46|2324.96|0
1642629210000|2022-01-19 21:53:30|2326.48|2324.98|2326.55|2325.05|2326.55|2325.05|2326.48|2324.98|0
1642629240000|2022-01-19 21:54:00|2326.57|2325.07|2326.55|2325.05|2326.68|2325.18|2326.55|2325.05|0
1642629280000|2022-01-19 21:54:40|2326.58|2325.08|2326.81|2325.31|2326.81|2325.31|2326.58|2325.08|0
1642629290000|2022-01-19 21:54:50|2326.79|2325.29|2326.73|2325.23|2326.81|2325.31|2326.68|2325.18|0
1642629300000|2022-01-19 21:55:00|2326.74|2325.24|2326.81|2325.31|2326.81|2325.31|2326.74|2325.24|0
1642629310000|2022-01-19 21:55:10|2326.8|2325.3|2326.9|2325.4|2326.9|2325.4|2326.68|2325.18|0
1642629330000|2022-01-19 21:55:30|2326.91|2325.41|2326.99|2325.49|2326.99|2325.49|2326.9|2325.4|0
1642629340000|2022-01-19 21:55:40|2326.98|2325.48|2327.03|2325.53|2327.16|2325.66|2326.9|2325.4|0
1642629350000|2022-01-19 21:55:50|2327.01|2325.51|2327.03|2325.53|2327.03|2325.53|2326.9|2325.4|0
1642629360000|2022-01-19 21:56:00|2327.04|2325.54|2327.03|2325.53|2327.16|2325.66|2327.03|2325.53|0
1642629370000|2022-01-19 21:56:10|2327.01|2325.51|2326.68|2325.18|2327.01|2325.51|2326.68|2325.18|0
1642629380000|2022-01-19 21:56:20|2326.67|2325.17|2326.55|2325.05|2326.68|2325.18|2326.55|2325.05|0
1642629390000|2022-01-19 21:56:30|2326.54|2325.04|2326.5|2325|2326.54|2325.04|2326.5|2325|0
1642629400000|2022-01-19 21:56:40|2326.49|2324.99|2326.55|2325.05|2326.55|2325.05|2326.46|2324.96|0
1642629410000|2022-01-19 21:56:50|2326.53|2325.03|2326.2|2324.7|2326.53|2325.03|2326.2|2324.7|0
1642629470000|2022-01-19 21:57:50|2326.18|2324.68|2325.97|2324.47|2326.18|2324.68|2325.89|2324.39|0
1642629480000|2022-01-19 21:58:00|2325.99|2324.49|2326.2|2324.7|2326.2|2324.7|2325.99|2324.49|0
1642629490000|2022-01-19 21:58:10|2326.16|2324.66|2325.97|2324.47|2326.16|2324.66|2325.97|2324.47|0
1642629500000|2022-01-19 21:58:20|2325.99|2324.49|2326.2|2324.7|2326.2|2324.7|2325.99|2324.49|0
1642629540000|2022-01-19 21:59:00|2326.22|2324.72|2326.33|2324.83|2326.46|2324.96|2326.22|2324.72|0
1642629550000|2022-01-19 21:59:10|2326.31|2324.81|2326.2|2324.7|2326.31|2324.81|2326.2|2324.7|0
1642629580000|2022-01-19 21:59:40|2326.16|2324.66|2326.1|2324.6|2326.16|2324.66|2325.84|2324.34|0
1642629590000|2022-01-19 21:59:50|2326.11|2324.61|2326.02|2324.52|2326.15|2324.65|2326.02|2324.52|0
1642629600000|2022-01-19 22:00:00|2326.28|2324.78|2326.24|2324.74|2326.28|2324.78|2326.24|2324.74|0
1642629610000|2022-01-19 22:00:10|2326.21|2324.71|2326.17|2324.67|2326.21|2324.71|2326.17|2324.67|0
1642629620000|2022-01-19 22:00:20|2326.13|2324.63|2326.13|2324.63|2326.13|2324.63|2326.13|2324.63|0
1642629630000|2022-01-19 22:00:30|2326.09|2324.59|2326.09|2324.59|2326.09|2324.59|2326.09|2324.59|0
1642629650000|2022-01-19 22:00:50|2326.06|2324.56|2326.06|2324.56|2326.06|2324.56|2326.06|2324.56|0
1642629710000|2022-01-19 22:01:50|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|0
1642629730000|2022-01-19 22:02:10|2325.91|2324.41|2325.98|2324.48|2325.98|2324.48|2325.91|2324.41|0
1642629750000|2022-01-19 22:02:30|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642629780000|2022-01-19 22:03:00|2325.87|2324.37|2325.91|2324.41|2325.91|2324.41|2325.87|2324.37|0
1642629790000|2022-01-19 22:03:10|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|0
1642629820000|2022-01-19 22:03:40|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642629890000|2022-01-19 22:04:50|2326.02|2324.52|2326.02|2324.52|2326.02|2324.52|2326.02|2324.52|0
1642629900000|2022-01-19 22:05:00|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642629910000|2022-01-19 22:05:10|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|0
1642629920000|2022-01-19 22:05:20|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642629940000|2022-01-19 22:05:40|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|0
1642629950000|2022-01-19 22:05:50|2326.02|2324.52|2325.98|2324.48|2326.02|2324.52|2325.98|2324.48|0
1642629980000|2022-01-19 22:06:20|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|0
1642629990000|2022-01-19 22:06:30|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642630000000|2022-01-19 22:06:40|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|0
1642630030000|2022-01-19 22:07:10|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|0
1642630040000|2022-01-19 22:07:20|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642630060000|2022-01-19 22:07:40|2325.8|2324.3|2325.8|2324.3|2325.8|2324.3|2325.8|2324.3|0
1642630100000|2022-01-19 22:08:20|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642630120000|2022-01-19 22:08:40|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|0
1642630140000|2022-01-19 22:09:00|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|0
1642630160000|2022-01-19 22:09:20|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|0
1642630170000|2022-01-19 22:09:30|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642630210000|2022-01-19 22:10:10|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|0
1642630220000|2022-01-19 22:10:20|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642630230000|2022-01-19 22:10:30|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|0
1642630310000|2022-01-19 22:11:50|2326.02|2324.52|2325.98|2324.48|2326.02|2324.52|2325.98|2324.48|0
1642630320000|2022-01-19 22:12:00|2326.02|2324.52|2326.02|2324.52|2326.02|2324.52|2326.02|2324.52|0
1642630330000|2022-01-19 22:12:10|2325.95|2324.45|2325.91|2324.41|2325.95|2324.45|2325.91|2324.41|0
1642630340000|2022-01-19 22:12:20|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|0
1642630440000|2022-01-19 22:14:00|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642630500000|2022-01-19 22:15:00|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|0
1642630520000|2022-01-19 22:15:20|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642630530000|2022-01-19 22:15:30|2325.87|2324.37|2325.87|2324.37|2325.91|2324.41|2325.87|2324.37|0
1642630690000|2022-01-19 22:18:10|2326.02|2324.52|2326.02|2324.52|2326.02|2324.52|2326.02|2324.52|0
1642630700000|2022-01-19 22:18:20|2326.06|2324.56|2326.06|2324.56|2326.06|2324.56|2326.06|2324.56|0
1642630720000|2022-01-19 22:18:40|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|0
1642630740000|2022-01-19 22:19:00|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642630750000|2022-01-19 22:19:10|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|0
1642630770000|2022-01-19 22:19:30|2325.87|2324.37|2325.95|2324.45|2325.95|2324.45|2325.87|2324.37|0
1642630790000|2022-01-19 22:19:50|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|0
1642630840000|2022-01-19 22:20:40|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|0
1642630890000|2022-01-19 22:21:30|2325.76|2324.26|2325.84|2324.34|2325.84|2324.34|2325.76|2324.26|0
1642630910000|2022-01-19 22:21:50|2325.8|2324.3|2325.8|2324.3|2325.8|2324.3|2325.8|2324.3|0
1642630920000|2022-01-19 22:22:00|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|0
1642630930000|2022-01-19 22:22:10|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|0
1642630980000|2022-01-19 22:23:00|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|0
1642630990000|2022-01-19 22:23:10|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|2325.84|2324.34|0
1642631000000|2022-01-19 22:23:20|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642631070000|2022-01-19 22:24:30|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|0
1642631080000|2022-01-19 22:24:40|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|0
1642631090000|2022-01-19 22:24:50|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|0
1642631100000|2022-01-19 22:25:00|2325.98|2324.48|2325.91|2324.41|2325.98|2324.48|2325.91|2324.41|0
1642631130000|2022-01-19 22:25:30|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|0
1642631170000|2022-01-19 22:26:10|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|0
1642631200000|2022-01-19 22:26:40|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|0
1642631210000|2022-01-19 22:26:50|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|0
1642631570000|2022-01-19 22:32:50|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|0
1642631590000|2022-01-19 22:33:10|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|0
1642631630000|2022-01-19 22:33:50|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|2325.87|2324.37|0
1642631710000|2022-01-19 22:35:10|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642631730000|2022-01-19 22:35:30|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|0
1642631740000|2022-01-19 22:35:40|2325.91|2324.41|2325.95|2324.45|2325.95|2324.45|2325.91|2324.41|0
1642631820000|2022-01-19 22:37:00|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|2325.98|2324.48|0
1642631860000|2022-01-19 22:37:40|2325.95|2324.45|2325.98|2324.48|2325.98|2324.48|2325.95|2324.45|0
1642631870000|2022-01-19 22:37:50|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|2325.95|2324.45|0
1642631900000|2022-01-19 22:38:20|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.84|2324.34|0
1642632030000|2022-01-19 22:40:30|2325.87|2324.37|2325.91|2324.41|2325.91|2324.41|2325.87|2324.37|0
1642632040000|2022-01-19 22:40:40|2326.06|2324.56|2326.06|2324.56|2326.06|2324.56|2326.06|2324.56|0
1642632050000|2022-01-19 22:40:50|2326.02|2324.52|2325.91|2324.41|2326.02|2324.52|2325.91|2324.41|0
1642632070000|2022-01-19 22:41:10|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|2325.84|2324.34|0
1642632080000|2022-01-19 22:41:20|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|2325.91|2324.41|0
1642632210000|2022-01-19 22:43:30|2325.93|2324.43|2325.93|2324.43|2325.93|2324.43|2325.93|2324.43|0
1642632320000|2022-01-19 22:45:20|2325.97|2324.47|2325.97|2324.47|2325.97|2324.47|2325.97|2324.47|0
1642632380000|2022-01-19 22:46:20|2326.04|2324.54|2326.04|2324.54|2326.04|2324.54|2326.04|2324.54|0
1642632490000|2022-01-19 22:48:10|2326.15|2324.65|2326.15|2324.65|2326.15|2324.65|2326.15|2324.65|0
1642632520000|2022-01-19 22:48:40|2326.19|2324.69|2326.19|2324.69|2326.19|2324.69|2326.19|2324.69|0
1642632550000|2022-01-19 22:49:10|2326.15|2324.65|2326.15|2324.65|2326.15|2324.65|2326.15|2324.65|0
1642632660000|2022-01-19 22:51:00|2326.13|2324.63|2326.17|2324.67|2326.17|2324.67|2326.13|2324.63|0
1642632680000|2022-01-19 22:51:20|2326.21|2324.71|2326.24|2324.74|2326.24|2324.74|2326.21|2324.71|0
1642632700000|2022-01-19 22:51:40|2326.21|2324.71|2326.21|2324.71|2326.24|2324.74|2326.21|2324.71|0
1642632710000|2022-01-19 22:51:50|2326.24|2324.74|2326.21|2324.71|2326.24|2324.74|2326.21|2324.71|0
1642632720000|2022-01-19 22:52:00|2326.17|2324.67|2326.21|2324.71|2326.21|2324.71|2326.17|2324.67|0
1642632820000|2022-01-19 22:53:40|2326.24|2324.74|2326.24|2324.74|2326.24|2324.74|2326.24|2324.74|0
1642632830000|2022-01-19 22:53:50|2326.28|2324.78|2326.28|2324.78|2326.28|2324.78|2326.28|2324.78|0
1642632840000|2022-01-19 22:54:00|2326.21|2324.71|2326.21|2324.71|2326.21|2324.71|2326.21|2324.71|0
1642632850000|2022-01-19 22:54:10|2326.24|2324.74|2326.24|2324.74|2326.24|2324.74|2326.24|2324.74|0
1642632860000|2022-01-19 22:54:20|2326.17|2324.67|2326.24|2324.74|2326.24|2324.74|2326.17|2324.67|0
1642632870000|2022-01-19 22:54:30|2326.21|2324.71|2326.17|2324.67|2326.21|2324.71|2326.17|2324.67|0
1642632920000|2022-01-19 22:55:20|2326.09|2324.59|2326.09|2324.59|2326.09|2324.59|2326.09|2324.59|0
1642632950000|2022-01-19 22:55:50|2326.17|2324.67|2326.09|2324.59|2326.17|2324.67|2326.09|2324.59|0
1642632970000|2022-01-19 22:56:10|2326.17|2324.67|2326.17|2324.67|2326.17|2324.67|2326.17|2324.67|0
1642632980000|2022-01-19 22:56:20|2326.13|2324.63|2326.13|2324.63|2326.13|2324.63|2326.13|2324.63|0
1642632990000|2022-01-19 22:56:30|2326.17|2324.67|2326.17|2324.67|2326.17|2324.67|2326.13|2324.63|0
1642633010000|2022-01-19 22:56:50|2326.21|2324.71|2326.21|2324.71|2326.21|2324.71|2326.21|2324.71|0
1642633020000|2022-01-19 22:57:00|2326.24|2324.74|2326.24|2324.74|2326.24|2324.74|2326.24|2324.74|0
1642633030000|2022-01-19 22:57:10|2326.28|2324.78|2326.24|2324.74|2326.28|2324.78|2326.24|2324.74|0
1642633040000|2022-01-19 22:57:20|2326.17|2324.67|2326.17|2324.67|2326.17|2324.67|2326.17|2324.67|0
1642633070000|2022-01-19 22:57:50|2326.21|2324.71|2326.17|2324.67|2326.21|2324.71|2326.17|2324.67|0
1642633080000|2022-01-19 22:58:00|2326.24|2324.74|2326.24|2324.74|2326.24|2324.74|2326.24|2324.74|0
1642633110000|2022-01-19 22:58:30|2326.21|2324.71|2326.17|2324.67|2326.21|2324.71|2326.17|2324.67|0
1642633120000|2022-01-19 22:58:40|2326.13|2324.63|2326.13|2324.63|2326.13|2324.63|2326.13|2324.63|0
1642633140000|2022-01-19 22:59:00|2326.09|2324.59|2326.09|2324.59|2326.09|2324.59|2326.09|2324.59|0
1642633150000|2022-01-19 22:59:10|2326.13|2324.63|2326.24|2324.74|2326.24|2324.74|2326.13|2324.63|0
1642633160000|2022-01-19 22:59:20|2326.28|2324.78|2326.43|2324.93|2326.43|2324.93|2326.28|2324.78|0
1642633170000|2022-01-19 22:59:30|2326.46|2324.96|2326.54|2325.04|2326.61|2325.11|2326.46|2324.96|0
1642633190000|2022-01-19 22:59:50|2326.61|2325.11|2326.65|2325.15|2326.65|2325.15|2326.54|2325.04|0
1642633200000|2022-01-19 23:00:00|2326.74|2325.24|2326.73|2325.23|2326.99|2325.49|2326.52|2325.02|0
1642633210000|2022-01-19 23:00:10|2326.71|2325.21|2327.52|2326.02|2327.52|2326.02|2326.63|2325.13|0
1642633220000|2022-01-19 23:00:20|2327.53|2326.03|2327.74|2326.24|2327.87|2326.37|2327.52|2326.02|0
1642633230000|2022-01-19 23:00:30|2327.75|2326.25|2327.52|2326.02|2327.82|2326.32|2327.34|2325.84|0
1642633240000|2022-01-19 23:00:40|2327.51|2326.01|2327.34|2325.84|2327.52|2326.02|2327.26|2325.76|0
1642633250000|2022-01-19 23:00:50|2327.35|2325.85|2327.65|2326.15|2327.65|2326.15|2327.26|2325.76|0
1642633260000|2022-01-19 23:01:00|2327.66|2326.16|2327.65|2326.15|2327.74|2326.24|2327.65|2326.15|0
1642633270000|2022-01-19 23:01:10|2327.66|2326.16|2327.65|2326.15|2327.69|2326.19|2327.26|2325.76|0
1642633280000|2022-01-19 23:01:20|2327.63|2326.13|2327.57|2326.07|2327.82|2326.32|2327.43|2325.93|0
1642633290000|2022-01-19 23:01:30|2327.65|2326.15|2327.65|2326.15|2327.69|2326.19|2327.52|2326.02|0
1642633300000|2022-01-19 23:01:40|2327.64|2326.14|2327.74|2326.24|2327.74|2326.24|2327.52|2326.02|0
1642633310000|2022-01-19 23:01:50|2327.76|2326.26|2327.77|2326.27|2328.09|2326.59|2327.76|2326.26|0
1642633320000|2022-01-19 23:02:00|2327.74|2326.24|2327.66|2326.16|2327.74|2326.24|2327.59|2326.09|0
1642633330000|2022-01-19 23:02:10|2327.55|2326.05|2327.54|2326.04|2327.55|2326.05|2327.46|2325.96|0
1642633340000|2022-01-19 23:02:20|2327.46|2325.96|2327.59|2326.09|2327.68|2326.18|2327.42|2325.92|0
1642633350000|2022-01-19 23:02:30|2327.6|2326.1|2327.57|2326.07|2327.68|2326.18|2327.42|2325.92|0
1642633360000|2022-01-19 23:02:40|2327.68|2326.18|2327.68|2326.18|2327.68|2326.18|2327.68|2326.18|0
1642633370000|2022-01-19 23:02:50|2327.7|2326.2|2327.77|2326.27|2327.95|2326.45|2327.7|2326.2|0
1642633380000|2022-01-19 23:03:00|2327.75|2326.25|2327.68|2326.18|2327.9|2326.4|2327.68|2326.18|0
1642633390000|2022-01-19 23:03:10|2327.69|2326.19|2327.68|2326.18|2327.72|2326.22|2327.68|2326.18|0
1642633410000|2022-01-19 23:03:30|2327.66|2326.16|2327.59|2326.09|2327.68|2326.18|2327.55|2326.05|0
1642633420000|2022-01-19 23:03:40|2327.58|2326.08|2327.59|2326.09|2327.59|2326.09|2327.55|2326.05|0
1642633430000|2022-01-19 23:03:50|2327.58|2326.08|2327.55|2326.05|2327.58|2326.08|2327.55|2326.05|0
1642633440000|2022-01-19 23:04:00|2327.53|2326.03|2327.58|2326.08|2327.68|2326.18|2327.37|2325.87|0
1642633450000|2022-01-19 23:04:10|2327.55|2326.05|2327.68|2326.18|2327.68|2326.18|2327.55|2326.05|0
1642633460000|2022-01-19 23:04:20|2327.67|2326.17|2327.68|2326.18|2327.68|2326.18|2327.59|2326.09|0
1642633480000|2022-01-19 23:04:40|2327.66|2326.16|2327.55|2326.05|2327.66|2326.16|2327.55|2326.05|0
1642633490000|2022-01-19 23:04:50|2327.56|2326.06|2327.68|2326.18|2327.68|2326.18|2327.55|2326.05|0
1642633500000|2022-01-19 23:05:00|2327.7|2326.2|2327.72|2326.22|2327.77|2326.27|2327.7|2326.2|0
1642633510000|2022-01-19 23:05:10|2327.74|2326.24|2328.03|2326.53|2328.03|2326.53|2327.74|2326.24|0
1642633520000|2022-01-19 23:05:20|2328.04|2326.54|2328.12|2326.62|2328.12|2326.62|2328.03|2326.53|0
1642633530000|2022-01-19 23:05:30|2328.13|2326.63|2328.12|2326.62|2328.21|2326.71|2328.12|2326.62|0
1642633540000|2022-01-19 23:05:40|2328.13|2326.63|2328.12|2326.62|2328.25|2326.75|2328.12|2326.62|0
1642633550000|2022-01-19 23:05:50|2328.1|2326.6|2327.77|2326.27|2328.1|2326.6|2327.77|2326.27|0
1642633560000|2022-01-19 23:06:00|2327.78|2326.28|2327.85|2326.35|2327.85|2326.35|2327.77|2326.27|0
1642633570000|2022-01-19 23:06:10|2327.86|2326.36|2328.03|2326.53|2328.03|2326.53|2327.85|2326.35|0
1642633580000|2022-01-19 23:06:20|2328.04|2326.54|2328.03|2326.53|2328.08|2326.58|2328.03|2326.53|0
1642633590000|2022-01-19 23:06:30|2328.05|2326.55|2328.25|2326.75|2328.25|2326.75|2328.05|2326.55|0
1642633600000|2022-01-19 23:06:40|2328.23|2326.73|2328.12|2326.62|2328.25|2326.75|2328.03|2326.53|0
1642633610000|2022-01-19 23:06:50|2328.14|2326.64|2328.25|2326.75|2328.25|2326.75|2328.14|2326.64|0
1642633620000|2022-01-19 23:07:00|2328.24|2326.74|2328.25|2326.75|2328.25|2326.75|2328.12|2326.62|0
1642633640000|2022-01-19 23:07:20|2328.24|2326.74|2328.25|2326.75|2328.38|2326.88|2328.21|2326.71|0
1642633660000|2022-01-19 23:07:40|2328.23|2326.73|2328.03|2326.53|2328.23|2326.73|2328.03|2326.53|0
1642633670000|2022-01-19 23:07:50|2328.01|2326.51|2327.95|2326.45|2328.01|2326.51|2327.9|2326.4|0
1642633690000|2022-01-19 23:08:10|2327.96|2326.46|2327.84|2326.34|2328.03|2326.53|2327.72|2326.22|0
1642633700000|2022-01-19 23:08:20|2327.77|2326.27|2327.9|2326.4|2327.95|2326.45|2327.77|2326.27|0
1642633720000|2022-01-19 23:08:40|2327.88|2326.38|2327.77|2326.27|2327.9|2326.4|2327.77|2326.27|0
1642633730000|2022-01-19 23:08:50|2327.75|2326.25|2327.68|2326.18|2327.75|2326.25|2327.68|2326.18|0
1642633740000|2022-01-19 23:09:00|2327.7|2326.2|2327.85|2326.35|2327.85|2326.35|2327.7|2326.2|0
1642633750000|2022-01-19 23:09:10|2327.84|2326.34|2327.77|2326.27|2327.84|2326.34|2327.77|2326.27|0
1642633760000|2022-01-19 23:09:20|2327.78|2326.28|2327.77|2326.27|2327.85|2326.35|2327.77|2326.27|0
1642633770000|2022-01-19 23:09:30|2327.78|2326.28|2327.9|2326.4|2327.9|2326.4|2327.78|2326.28|0
1642633800000|2022-01-19 23:10:00|2327.92|2326.42|2327.9|2326.4|2328.03|2326.53|2327.9|2326.4|0
1642633810000|2022-01-19 23:10:10|2327.88|2326.38|2327.68|2326.18|2327.88|2326.38|2327.68|2326.18|0
1642633830000|2022-01-19 23:10:30|2327.58|2326.08|2326.93|2325.43|2327.58|2326.08|2326.93|2325.43|0
1642633840000|2022-01-19 23:10:40|2326.95|2325.45|2327.06|2325.56|2327.06|2325.56|2326.95|2325.45|0
1642633850000|2022-01-19 23:10:50|2327.05|2325.55|2327.29|2325.79|2327.29|2325.79|2326.93|2325.43|0
1642633860000|2022-01-19 23:11:00|2327.27|2325.77|2327.19|2325.69|2327.29|2325.79|2327.06|2325.56|0
1642633880000|2022-01-19 23:11:20|2327.17|2325.67|2327.11|2325.61|2327.19|2325.69|2327.06|2325.56|0
1642633890000|2022-01-19 23:11:30|2327.12|2325.62|2327.42|2325.92|2327.42|2325.92|2327.12|2325.62|0
1642633900000|2022-01-19 23:11:40|2327.4|2325.9|2327.29|2325.79|2327.42|2325.92|2327.29|2325.79|0
1642633910000|2022-01-19 23:11:50|2327.3|2325.8|2327.42|2325.92|2327.42|2325.92|2327.3|2325.8|0
1642633920000|2022-01-19 23:12:00|2327.41|2325.91|2327.42|2325.92|2327.42|2325.92|2327.37|2325.87|0
1642633940000|2022-01-19 23:12:20|2327.41|2325.91|2327.29|2325.79|2327.41|2325.91|2327.29|2325.79|0
1642633950000|2022-01-19 23:12:30|2327.32|2325.82|2327.55|2326.05|2327.55|2326.05|2327.32|2325.82|0
1642633960000|2022-01-19 23:12:40|2327.53|2326.03|2327.42|2325.92|2327.55|2326.05|2327.42|2325.92|0
1642633970000|2022-01-19 23:12:50|2327.41|2325.91|2327.77|2326.27|2327.77|2326.27|2327.37|2325.87|0
1642633980000|2022-01-19 23:13:00|2327.79|2326.29|2327.77|2326.27|2327.9|2326.4|2327.68|2326.18|0
1642633990000|2022-01-19 23:13:10|2327.75|2326.25|2327.77|2326.27|2327.77|2326.27|2327.68|2326.18|0
1642634000000|2022-01-19 23:13:20|2327.76|2326.26|2327.72|2326.22|2327.76|2326.26|2327.72|2326.22|0
1642634010000|2022-01-19 23:13:30|2327.71|2326.21|2327.55|2326.05|2327.71|2326.21|2327.29|2325.79|0
1642634020000|2022-01-19 23:13:40|2327.54|2326.04|2327.42|2325.92|2327.54|2326.04|2327.42|2325.92|0
1642634030000|2022-01-19 23:13:50|2327.44|2325.94|2327.55|2326.05|2327.55|2326.05|2327.44|2325.94|0
1642634040000|2022-01-19 23:14:00|2327.54|2326.04|2327.55|2326.05|2327.59|2326.09|2327.46|2325.96|0
1642634050000|2022-01-19 23:14:10|2327.53|2326.03|2327.29|2325.79|2327.53|2326.03|2327.29|2325.79|0
1642634060000|2022-01-19 23:14:20|2327.27|2325.77|2327.19|2325.69|2327.27|2325.77|2327.06|2325.56|0
1642634070000|2022-01-19 23:14:30|2327.18|2325.68|2327.19|2325.69|2327.19|2325.69|2327.06|2325.56|0
1642634080000|2022-01-19 23:14:40|2327.15|2325.65|2326.36|2324.86|2327.15|2325.65|2326.23|2324.73|0
1642634090000|2022-01-19 23:14:50|2326.34|2324.84|2326.58|2325.08|2326.84|2325.34|2326.23|2324.73|0
1642634100000|2022-01-19 23:15:00|2326.66|2325.16|2326.49|2324.99|2327.06|2325.56|2326.49|2324.99|0
1642634110000|2022-01-19 23:15:10|2326.46|2324.96|2325.65|2324.15|2326.49|2324.99|2325.65|2324.15|0
1642634120000|2022-01-19 23:15:20|2325.67|2324.17|2325.65|2324.15|2325.74|2324.24|2325.52|2324.02|0
1642634130000|2022-01-19 23:15:30|2325.67|2324.17|2326.23|2324.73|2326.23|2324.73|2325.65|2324.15|0
1642634140000|2022-01-19 23:15:40|2326.25|2324.75|2326.49|2324.99|2326.58|2325.08|2326.23|2324.73|0
1642634150000|2022-01-19 23:15:50|2326.51|2325.01|2326.93|2325.43|2326.93|2325.43|2326.51|2325.01|0
1642634160000|2022-01-19 23:16:00|2326.95|2325.45|2327.1|2325.6|2327.19|2325.69|2326.95|2325.45|0
1642634170000|2022-01-19 23:16:10|2327.06|2325.56|2326.93|2325.43|2327.19|2325.69|2326.84|2325.34|0
1642634180000|2022-01-19 23:16:20|2326.92|2325.42|2326.93|2325.43|2326.93|2325.43|2326.89|2325.39|0
1642634190000|2022-01-19 23:16:30|2326.97|2325.47|2326.84|2325.34|2327.19|2325.69|2326.84|2325.34|0
1642634200000|2022-01-19 23:16:40|2326.88|2325.38|2326.69|2325.19|2327.06|2325.56|2326.49|2324.99|0
1642634210000|2022-01-19 23:16:50|2326.58|2325.08|2326.71|2325.21|2326.76|2325.26|2326.58|2325.08|0
1642634220000|2022-01-19 23:17:00|2326.75|2325.25|2326.93|2325.43|2326.93|2325.43|2326.75|2325.25|0
1642634230000|2022-01-19 23:17:10|2326.91|2325.41|2326.84|2325.34|2327.06|2325.56|2326.84|2325.34|0
1642634240000|2022-01-19 23:17:20|2326.82|2325.32|2326.58|2325.08|2326.82|2325.32|2326.58|2325.08|0
1642634250000|2022-01-19 23:17:30|2326.59|2325.09|2326.58|2325.08|2326.84|2325.34|2326.58|2325.08|0
1642634260000|2022-01-19 23:17:40|2326.56|2325.06|2326.35|2324.85|2326.56|2325.06|2326.35|2324.85|0
1642634270000|2022-01-19 23:17:50|2326.27|2324.77|2326.36|2324.86|2326.49|2324.99|2326.27|2324.77|0
1642634280000|2022-01-19 23:18:00|2326.35|2324.85|2326.36|2324.86|2326.36|2324.86|2326.23|2324.73|0
1642634290000|2022-01-19 23:18:10|2326.4|2324.9|2326.71|2325.21|2326.76|2325.26|2326.4|2324.9|0
1642634300000|2022-01-19 23:18:20|2326.72|2325.22|2326.58|2325.08|2326.93|2325.43|2326.58|2325.08|0
1642634310000|2022-01-19 23:18:30|2326.6|2325.1|2326.49|2324.99|2326.71|2325.21|2326.49|2324.99|0
1642634320000|2022-01-19 23:18:40|2326.5|2325|2326.49|2324.99|2326.58|2325.08|2326.49|2324.99|0
1642634330000|2022-01-19 23:18:50|2326.48|2324.98|2326.49|2324.99|2326.49|2324.99|2326.4|2324.9|0
1642634340000|2022-01-19 23:19:00|2326.48|2324.98|2326.36|2324.86|2326.49|2324.99|2326.36|2324.86|0
1642634350000|2022-01-19 23:19:10|2326.34|2324.84|2326.27|2324.77|2326.36|2324.86|2326.23|2324.73|0
1642634360000|2022-01-19 23:19:20|2326.28|2324.78|2326.23|2324.73|2326.36|2324.86|2326.23|2324.73|0
1642634370000|2022-01-19 23:19:30|2326.22|2324.72|2326.1|2324.6|2326.22|2324.72|2326.05|2324.55|0
1642634380000|2022-01-19 23:19:40|2326.12|2324.62|2326.23|2324.73|2326.23|2324.73|2326.12|2324.62|0
1642634390000|2022-01-19 23:19:50|2326.22|2324.72|2326.1|2324.6|2326.22|2324.72|2326.1|2324.6|0
1642634400000|2022-01-19 23:20:00|2326.06|2324.56|2326.34|2324.84|2326.49|2324.99|2325.87|2324.37|0
1642634410000|2022-01-19 23:20:10|2326.23|2324.73|2325.83|2324.33|2326.23|2324.73|2325.83|2324.33|0
1642634420000|2022-01-19 23:20:20|2325.82|2324.32|2326|2324.5|2326|2324.5|2325.74|2324.24|0
1642634430000|2022-01-19 23:20:30|2326.02|2324.52|2325.87|2324.37|2326.1|2324.6|2325.87|2324.37|0
1642634440000|2022-01-19 23:20:40|2325.86|2324.36|2325.17|2323.67|2325.86|2324.36|2325.17|2323.67|0
1642634450000|2022-01-19 23:20:50|2325.15|2323.65|2325.3|2323.8|2325.39|2323.89|2325.04|2323.54|0
1642634460000|2022-01-19 23:21:00|2325.29|2323.79|2325.19|2323.69|2325.3|2323.8|2325.17|2323.67|0
1642634470000|2022-01-19 23:21:10|2325.3|2323.8|2325.39|2323.89|2325.39|2323.89|2325.3|2323.8|0
1642634480000|2022-01-19 23:21:20|2325.38|2323.88|2325.39|2323.89|2325.39|2323.89|2325.3|2323.8|0
1642634490000|2022-01-19 23:21:30|2325.35|2323.85|2325.04|2323.54|2325.35|2323.85|2324.99|2323.49|0
1642634500000|2022-01-19 23:21:40|2325.03|2323.53|2324.82|2323.32|2325.04|2323.54|2324.73|2323.23|0
1642634510000|2022-01-19 23:21:50|2324.84|2323.34|2324.95|2323.45|2325.04|2323.54|2324.84|2323.34|0
1642634520000|2022-01-19 23:22:00|2324.96|2323.46|2324.95|2323.45|2325.04|2323.54|2324.82|2323.32|0
1642634530000|2022-01-19 23:22:10|2324.97|2323.47|2324.95|2323.45|2325.17|2323.67|2324.95|2323.45|0
1642634540000|2022-01-19 23:22:20|2324.97|2323.47|2325.12|2323.62|2325.17|2323.67|2324.97|2323.47|0
1642634550000|2022-01-19 23:22:30|2325.11|2323.61|2324.95|2323.45|2325.11|2323.61|2324.95|2323.45|0
1642634560000|2022-01-19 23:22:40|2324.92|2323.42|2324.95|2323.45|2324.95|2323.45|2324.73|2323.23|0
1642634570000|2022-01-19 23:22:50|2324.97|2323.47|2325.17|2323.67|2325.17|2323.67|2324.97|2323.47|0
1642634580000|2022-01-19 23:23:00|2325.16|2323.66|2325.04|2323.54|2325.17|2323.67|2325.04|2323.54|0
1642634590000|2022-01-19 23:23:10|2325.05|2323.55|2325.04|2323.54|2325.17|2323.67|2324.95|2323.45|0
1642634600000|2022-01-19 23:23:20|2325.06|2323.56|2324.99|2323.49|2325.17|2323.67|2324.82|2323.32|0
1642634610000|2022-01-19 23:23:30|2324.98|2323.48|2325.04|2323.54|2325.04|2323.54|2324.95|2323.45|0
1642634620000|2022-01-19 23:23:40|2325.02|2323.52|2324.95|2323.45|2325.02|2323.52|2324.95|2323.45|0
1642634630000|2022-01-19 23:23:50|2324.94|2323.44|2324.82|2323.32|2324.95|2323.45|2324.82|2323.32|0
1642634640000|2022-01-19 23:24:00|2324.84|2323.34|2324.95|2323.45|2325.04|2323.54|2324.82|2323.32|0
1642634650000|2022-01-19 23:24:10|2324.96|2323.46|2324.95|2323.45|2325.04|2323.54|2324.95|2323.45|0
1642634660000|2022-01-19 23:24:20|2324.97|2323.47|2325.04|2323.54|2325.04|2323.54|2324.97|2323.47|0
1642634670000|2022-01-19 23:24:30|2325.06|2323.56|2324.82|2323.32|2325.17|2323.67|2324.82|2323.32|0
1642634680000|2022-01-19 23:24:40|2324.83|2323.33|2324.73|2323.23|2324.86|2323.36|2324.69|2323.19|0
1642634690000|2022-01-19 23:24:50|2324.74|2323.24|2324.69|2323.19|2324.82|2323.32|2324.69|2323.19|0
1642634700000|2022-01-19 23:25:00|2324.71|2323.21|2324.82|2323.32|2324.82|2323.32|2324.71|2323.21|0
1642634710000|2022-01-19 23:25:10|2324.79|2323.29|2324.82|2323.32|2324.82|2323.32|2324.64|2323.14|0
1642634720000|2022-01-19 23:25:20|2324.84|2323.34|2324.95|2323.45|2324.95|2323.45|2324.84|2323.34|0
1642634730000|2022-01-19 23:25:30|2324.97|2323.47|2324.99|2323.49|2325.04|2323.54|2324.97|2323.47|0
1642634740000|2022-01-19 23:25:40|2324.98|2323.48|2324.95|2323.45|2324.98|2323.48|2324.95|2323.45|0
1642634750000|2022-01-19 23:25:50|2324.96|2323.46|2325.3|2323.8|2325.3|2323.8|2324.96|2323.46|0
1642634760000|2022-01-19 23:26:00|2325.29|2323.79|2325.04|2323.54|2325.29|2323.79|2324.95|2323.45|0
1642634770000|2022-01-19 23:26:10|2325.05|2323.55|2325.04|2323.54|2325.12|2323.62|2325.04|2323.54|0
1642634780000|2022-01-19 23:26:20|2325.02|2323.52|2325.04|2323.54|2325.04|2323.54|2324.95|2323.45|0
1642634790000|2022-01-19 23:26:30|2325.02|2323.52|2325.17|2323.67|2325.17|2323.67|2324.95|2323.45|0
1642634800000|2022-01-19 23:26:40|2325.16|2323.66|2325.17|2323.67|2325.17|2323.67|2325.04|2323.54|0
1642634810000|2022-01-19 23:26:50|2325.19|2323.69|2325.3|2323.8|2325.3|2323.8|2325.19|2323.69|0
1642634820000|2022-01-19 23:27:00|2325.32|2323.82|2325.52|2324.02|2325.52|2324.02|2325.32|2323.82|0
1642634830000|2022-01-19 23:27:10|2325.53|2324.03|2325.65|2324.15|2325.65|2324.15|2325.52|2324.02|0
1642634840000|2022-01-19 23:27:20|2325.63|2324.13|2325.17|2323.67|2325.63|2324.13|2325.17|2323.67|0
1642634850000|2022-01-19 23:27:30|2325.18|2323.68|2325.3|2323.8|2325.3|2323.8|2325.17|2323.67|0
1642634880000|2022-01-19 23:28:00|2325.28|2323.78|2325.17|2323.67|2325.28|2323.78|2325.17|2323.67|0
1642634890000|2022-01-19 23:28:10|2325.16|2323.66|2325.12|2323.62|2325.17|2323.67|2325.12|2323.62|0
1642634900000|2022-01-19 23:28:20|2325.11|2323.61|2325.04|2323.54|2325.11|2323.61|2325.04|2323.54|0
1642634910000|2022-01-19 23:28:30|2325|2323.5|2324.69|2323.19|2325|2323.5|2324.69|2323.19|0
1642634920000|2022-01-19 23:28:40|2324.63|2323.13|2324.2|2322.7|2324.63|2323.13|2324.2|2322.7|0
1642634930000|2022-01-19 23:28:50|2324.18|2322.68|2324.2|2322.7|2324.2|2322.7|2324.11|2322.61|0
1642634940000|2022-01-19 23:29:00|2324.16|2322.66|2323.98|2322.48|2324.16|2322.66|2323.98|2322.48|0
1642634950000|2022-01-19 23:29:10|2324|2322.5|2324.2|2322.7|2324.33|2322.83|2324|2322.5|0
1642634960000|2022-01-19 23:29:20|2324.22|2322.72|2324.56|2323.06|2324.56|2323.06|2324.22|2322.72|0
1642634970000|2022-01-19 23:29:30|2324.57|2323.07|2324.69|2323.19|2324.82|2323.32|2324.57|2323.07|0
1642634980000|2022-01-19 23:29:40|2324.67|2323.17|2324.56|2323.06|2324.69|2323.19|2324.56|2323.06|0
1642635000000|2022-01-19 23:30:00|2324.54|2323.04|2324.95|2323.45|2324.95|2323.45|2324.46|2322.96|0
1642635010000|2022-01-19 23:30:10|2324.93|2323.43|2324.86|2323.36|2324.95|2323.45|2324.82|2323.32|0
1642635020000|2022-01-19 23:30:20|2324.87|2323.37|2325.17|2323.67|2325.17|2323.67|2324.86|2323.36|0
1642635030000|2022-01-19 23:30:30|2325.15|2323.65|2325.17|2323.67|2325.3|2323.8|2324.95|2323.45|0
1642635040000|2022-01-19 23:30:40|2325.19|2323.69|2325.3|2323.8|2325.48|2323.98|2325.17|2323.67|0
1642635050000|2022-01-19 23:30:50|2325.28|2323.78|2325.3|2323.8|2325.3|2323.8|2325.17|2323.67|0
1642635060000|2022-01-19 23:31:00|2325.32|2323.82|2325.65|2324.15|2325.65|2324.15|2325.32|2323.82|0
1642635080000|2022-01-19 23:31:20|2325.63|2324.13|2325.3|2323.8|2325.63|2324.13|2325.3|2323.8|0
1642635090000|2022-01-19 23:31:30|2325.28|2323.78|2324.95|2323.45|2325.28|2323.78|2324.95|2323.45|0
1642635100000|2022-01-19 23:31:40|2324.93|2323.43|2325.04|2323.54|2325.04|2323.54|2324.82|2323.32|0
1642635110000|2022-01-19 23:31:50|2325.06|2323.56|2325.17|2323.67|2325.17|2323.67|2325.06|2323.56|0
1642635120000|2022-01-19 23:32:00|2325.15|2323.65|2324.95|2323.45|2325.15|2323.65|2324.95|2323.45|0
1642635130000|2022-01-19 23:32:10|2324.92|2323.42|2324.84|2323.34|2324.92|2323.42|2324.71|2323.21|0
1642635140000|2022-01-19 23:32:20|2324.86|2323.36|2324.97|2323.47|2324.97|2323.47|2324.86|2323.36|0
1642635150000|2022-01-19 23:32:30|2324.99|2323.49|2324.97|2323.47|2325.06|2323.56|2324.97|2323.47|0
1642635160000|2022-01-19 23:32:40|2324.99|2323.49|2324.97|2323.47|2325.06|2323.56|2324.97|2323.47|0
1642635170000|2022-01-19 23:32:50|2324.95|2323.45|2324.84|2323.34|2324.95|2323.45|2324.84|2323.34|0
1642635180000|2022-01-19 23:33:00|2324.85|2323.35|2324.97|2323.47|2324.97|2323.47|2324.85|2323.35|0
1642635190000|2022-01-19 23:33:10|2324.95|2323.45|2324.84|2323.34|2324.95|2323.45|2324.84|2323.34|0
1642635200000|2022-01-19 23:33:20|2324.86|2323.36|2324.97|2323.47|2324.97|2323.47|2324.86|2323.36|0
1642635220000|2022-01-19 23:33:40|2324.96|2323.46|2324.88|2323.38|2324.96|2323.46|2324.88|2323.38|0
1642635230000|2022-01-19 23:33:50|2324.89|2323.39|2324.97|2323.47|2325.06|2323.56|2324.89|2323.39|0
1642635240000|2022-01-19 23:34:00|2324.98|2323.48|2325.06|2323.56|2325.06|2323.56|2324.98|2323.48|0
1642635250000|2022-01-19 23:34:10|2325.08|2323.58|2324.97|2323.47|2325.19|2323.69|2324.97|2323.47|0
1642635260000|2022-01-19 23:34:20|2324.98|2323.48|2325.06|2323.56|2325.06|2323.56|2324.98|2323.48|0
1642635300000|2022-01-19 23:35:00|2325.02|2323.52|2324.71|2323.21|2325.02|2323.52|2324.58|2323.08|0
1642635310000|2022-01-19 23:35:10|2324.73|2323.23|2324.71|2323.21|2324.84|2323.34|2324.71|2323.21|0
1642635320000|2022-01-19 23:35:20|2324.67|2323.17|2324.66|2323.16|2324.71|2323.21|2324.48|2322.98|0
1642635330000|2022-01-19 23:35:30|2324.67|2323.17|2324.84|2323.34|2324.84|2323.34|2324.67|2323.17|0
1642635340000|2022-01-19 23:35:40|2324.82|2323.32|2324.82|2323.32|2324.97|2323.47|2324.71|2323.21|0
1642635350000|2022-01-19 23:35:50|2324.71|2323.21|2324.71|2323.21|2324.75|2323.25|2324.71|2323.21|0
1642635360000|2022-01-19 23:36:00|2324.72|2323.22|2324.97|2323.47|2324.97|2323.47|2324.71|2323.21|0
1642635370000|2022-01-19 23:36:10|2324.95|2323.45|2324.84|2323.34|2324.95|2323.45|2324.84|2323.34|0
1642635380000|2022-01-19 23:36:20|2324.82|2323.32|2324.58|2323.08|2324.82|2323.32|2324.58|2323.08|0
1642635390000|2022-01-19 23:36:30|2324.56|2323.06|2324.48|2322.98|2324.58|2323.08|2324.48|2322.98|0
1642635400000|2022-01-19 23:36:40|2324.5|2323|2324.84|2323.34|2324.84|2323.34|2324.5|2323|0
1642635410000|2022-01-19 23:36:50|2324.82|2323.32|2324.97|2323.47|2324.97|2323.47|2324.71|2323.21|0
1642635420000|2022-01-19 23:37:00|2324.95|2323.45|2324.84|2323.34|2324.95|2323.45|2324.84|2323.34|0
1642635430000|2022-01-19 23:37:10|2324.86|2323.36|2324.97|2323.47|2324.97|2323.47|2324.86|2323.36|0
1642635450000|2022-01-19 23:37:30|2324.99|2323.49|2325.06|2323.56|2325.06|2323.56|2324.99|2323.49|0
1642635460000|2022-01-19 23:37:40|2325.04|2323.54|2324.97|2323.47|2325.04|2323.54|2324.97|2323.47|0
1642635470000|2022-01-19 23:37:50|2324.95|2323.45|2324.71|2323.21|2324.97|2323.47|2324.71|2323.21|0
1642635480000|2022-01-19 23:38:00|2324.67|2323.17|2324.48|2322.98|2324.67|2323.17|2324.48|2322.98|0
1642635490000|2022-01-19 23:38:10|2324.46|2322.96|2324.35|2322.85|2324.46|2322.96|2324.35|2322.85|0
1642635500000|2022-01-19 23:38:20|2324.33|2322.83|2324.48|2322.98|2324.48|2322.98|2324.22|2322.72|0
1642635510000|2022-01-19 23:38:30|2324.47|2322.97|2324.13|2322.63|2324.48|2322.98|2323.87|2322.37|0
1642635520000|2022-01-19 23:38:40|2324.15|2322.65|2324.22|2322.72|2324.22|2322.72|2324.15|2322.65|0
1642635530000|2022-01-19 23:38:50|2324.24|2322.74|2324.35|2322.85|2324.35|2322.85|2324.24|2322.74|0
1642635540000|2022-01-19 23:39:00|2324.33|2322.83|2324.97|2323.47|2324.97|2323.47|2324.22|2322.72|0
1642635550000|2022-01-19 23:39:10|2324.99|2323.49|2325.07|2323.57|2325.07|2323.57|2324.99|2323.49|0
1642635560000|2022-01-19 23:39:20|2325.14|2323.64|2325.3|2323.8|2325.32|2323.82|2325.06|2323.56|0
1642635570000|2022-01-19 23:39:30|2325.19|2323.69|2325.41|2323.91|2325.41|2323.91|2325.19|2323.69|0
1642635580000|2022-01-19 23:39:40|2325.4|2323.9|2325.41|2323.91|2325.41|2323.91|2325.37|2323.87|0
1642635600000|2022-01-19 23:40:00|2325.43|2323.93|2325.54|2324.04|2325.54|2324.04|2325.41|2323.91|0
1642635610000|2022-01-19 23:40:10|2325.53|2324.03|2325.32|2323.82|2325.53|2324.03|2325.32|2323.82|0
1642635620000|2022-01-19 23:40:20|2325.34|2323.84|2325.41|2323.91|2325.41|2323.91|2325.34|2323.84|0
1642635630000|2022-01-19 23:40:30|2325.39|2323.89|2325.32|2323.82|2325.39|2323.89|2325.32|2323.82|0
1642635640000|2022-01-19 23:40:40|2325.3|2323.8|2325.19|2323.69|2325.32|2323.82|2325.19|2323.69|0
1642635650000|2022-01-19 23:40:50|2325.17|2323.67|2324.97|2323.47|2325.19|2323.69|2324.97|2323.47|0
1642635660000|2022-01-19 23:41:00|2324.95|2323.45|2324.97|2323.47|2324.97|2323.47|2324.84|2323.34|0
1642635670000|2022-01-19 23:41:10|2324.99|2323.49|2325.06|2323.56|2325.06|2323.56|2324.99|2323.49|0
1642635680000|2022-01-19 23:41:20|2325.04|2323.54|2325.06|2323.56|2325.06|2323.56|2324.97|2323.47|0
1642635690000|2022-01-19 23:41:30|2325.08|2323.58|2325.32|2323.82|2325.32|2323.82|2325.08|2323.58|0
1642635700000|2022-01-19 23:41:40|2325.3|2323.8|2325.41|2323.91|2325.41|2323.91|2325.19|2323.69|0
1642635720000|2022-01-19 23:42:00|2325.39|2323.89|2325.41|2323.91|2325.54|2324.04|2325.32|2323.82|0
1642635740000|2022-01-19 23:42:20|2325.39|2323.89|2325.32|2323.82|2325.39|2323.89|2325.32|2323.82|0
1642635770000|2022-01-19 23:42:50|2325.3|2323.8|2325.41|2323.91|2325.41|2323.91|2325.19|2323.69|0
1642635780000|2022-01-19 23:43:00|2325.43|2323.93|2325.54|2324.04|2325.54|2324.04|2325.43|2323.93|0
1642635790000|2022-01-19 23:43:10|2325.55|2324.05|2325.76|2324.26|2325.76|2324.26|2325.55|2324.05|0
1642635800000|2022-01-19 23:43:20|2325.75|2324.25|2325.41|2323.91|2325.75|2324.25|2325.41|2323.91|0
1642635810000|2022-01-19 23:43:30|2325.43|2323.93|2325.54|2324.04|2325.54|2324.04|2325.43|2323.93|0
1642635820000|2022-01-19 23:43:40|2325.52|2324.02|2325.67|2324.17|2325.67|2324.17|2325.41|2323.91|0
1642635830000|2022-01-19 23:43:50|2325.69|2324.19|2325.76|2324.26|2325.76|2324.26|2325.69|2324.19|0
1642635840000|2022-01-19 23:44:00|2325.75|2324.25|2325.89|2324.39|2325.89|2324.39|2325.67|2324.17|0
1642635850000|2022-01-19 23:44:10|2325.91|2324.41|2326.02|2324.52|2326.02|2324.52|2325.91|2324.41|0
1642635860000|2022-01-19 23:44:20|2326.01|2324.51|2325.89|2324.39|2326.01|2324.51|2325.76|2324.26|0
1642635870000|2022-01-19 23:44:30|2325.9|2324.4|2326.02|2324.52|2326.02|2324.52|2325.89|2324.39|0
1642635880000|2022-01-19 23:44:40|2326.04|2324.54|2326.12|2324.62|2326.12|2324.62|2326.04|2324.54|0
1642635890000|2022-01-19 23:44:50|2326.1|2324.6|2325.89|2324.39|2326.12|2324.62|2325.89|2324.39|0
1642635900000|2022-01-19 23:45:00|2325.91|2324.41|2325.89|2324.39|2326.02|2324.52|2325.76|2324.26|0
1642635910000|2022-01-19 23:45:10|2325.88|2324.38|2325.76|2324.26|2325.89|2324.39|2325.76|2324.26|0
1642635920000|2022-01-19 23:45:20|2325.78|2324.28|2325.78|2324.28|2325.78|2324.28|2325.78|2324.28|0
1642635930000|2022-01-19 23:45:30|2325.89|2324.39|2325.76|2324.26|2325.89|2324.39|2325.76|2324.26|0
1642635940000|2022-01-19 23:45:40|2325.75|2324.25|2325.67|2324.17|2325.75|2324.25|2325.67|2324.17|0
1642635950000|2022-01-19 23:45:50|2325.69|2324.19|2325.76|2324.26|2325.89|2324.39|2325.67|2324.17|0
1642635960000|2022-01-19 23:46:00|2325.75|2324.25|2325.76|2324.26|2326.02|2324.52|2325.67|2324.17|0
1642635970000|2022-01-19 23:46:10|2325.75|2324.25|2325.67|2324.17|2325.76|2324.26|2325.67|2324.17|0
1642635980000|2022-01-19 23:46:20|2325.65|2324.15|2325.67|2324.17|2325.76|2324.26|2325.54|2324.04|0
1642635990000|2022-01-19 23:46:30|2325.65|2324.15|2325.54|2324.04|2325.65|2324.15|2325.54|2324.04|0
1642636010000|2022-01-19 23:46:50|2325.52|2324.02|2325.41|2323.91|2325.54|2324.04|2325.41|2323.91|0
1642636020000|2022-01-19 23:47:00|2325.39|2323.89|2325.31|2323.81|2325.39|2323.89|2325.19|2323.69|0
1642636030000|2022-01-19 23:47:10|2325.24|2323.74|2325.19|2323.69|2325.24|2323.74|2325.19|2323.69|0
1642636040000|2022-01-19 23:47:20|2325.21|2323.71|2325.32|2323.82|2325.32|2323.82|2325.21|2323.71|0
1642636050000|2022-01-19 23:47:30|2325.3|2323.8|2325.41|2323.91|2325.41|2323.91|2325.19|2323.69|0
1642636060000|2022-01-19 23:47:40|2325.43|2323.93|2325.41|2323.91|2325.54|2324.04|2325.37|2323.87|0
1642636070000|2022-01-19 23:47:50|2325.39|2323.89|2325.37|2323.87|2325.41|2323.91|2325.32|2323.82|0
1642636080000|2022-01-19 23:48:00|2325.41|2323.91|2325.06|2323.56|2325.41|2323.91|2325.06|2323.56|0
1642636090000|2022-01-19 23:48:10|2325.05|2323.55|2325.06|2323.56|2325.06|2323.56|2325.01|2323.51|0
1642636100000|2022-01-19 23:48:20|2325.07|2323.57|2325.14|2323.64|2325.14|2323.64|2325.07|2323.57|0
1642636110000|2022-01-19 23:48:30|2325.13|2323.63|2324.97|2323.47|2325.13|2323.63|2324.97|2323.47|0
1642636120000|2022-01-19 23:48:40|2324.98|2323.48|2324.97|2323.47|2325.06|2323.56|2324.97|2323.47|0
1642636130000|2022-01-19 23:48:50|2324.95|2323.45|2324.97|2323.47|2324.97|2323.47|2324.84|2323.34|0
1642636140000|2022-01-19 23:49:00|2324.96|2323.46|2324.88|2323.38|2324.96|2323.46|2324.88|2323.38|0
1642636150000|2022-01-19 23:49:10|2324.89|2323.39|2324.97|2323.47|2324.97|2323.47|2324.84|2323.34|0
1642636160000|2022-01-19 23:49:20|2324.95|2323.45|2325.19|2323.69|2325.19|2323.69|2324.84|2323.34|0
1642636170000|2022-01-19 23:49:30|2325.18|2323.68|2325.19|2323.69|2325.19|2323.69|2325.14|2323.64|0
1642636180000|2022-01-19 23:49:40|2325.18|2323.68|2325.14|2323.64|2325.18|2323.68|2325.14|2323.64|0
1642636190000|2022-01-19 23:49:50|2325.15|2323.65|2325.06|2323.56|2325.19|2323.69|2325.06|2323.56|0
1642636200000|2022-01-19 23:50:00|2325.04|2323.54|2324.95|2323.45|2325.04|2323.54|2324.84|2323.34|0
1642636210000|2022-01-19 23:50:10|2324.84|2323.34|2324.58|2323.08|2324.84|2323.34|2324.58|2323.08|0
1642636220000|2022-01-19 23:50:20|2324.56|2323.06|2324.35|2322.85|2324.56|2323.06|2324.35|2322.85|0
1642636230000|2022-01-19 23:50:30|2324.33|2322.83|2323.39|2321.89|2324.33|2322.83|2323.39|2321.89|0
1642636240000|2022-01-19 23:50:40|2323.38|2321.88|2323.34|2321.84|2323.39|2321.89|2323.29|2321.79|0
1642636250000|2022-01-19 23:50:50|2323.33|2321.83|2322.81|2321.31|2323.33|2321.83|2322.59|2321.09|0
1642636260000|2022-01-19 23:51:00|2322.8|2321.3|2322.76|2321.26|2323.03|2321.53|2322.59|2321.09|0
1642636270000|2022-01-19 23:51:10|2322.68|2321.18|2322.68|2321.18|2322.81|2321.31|2322.59|2321.09|0
1642636280000|2022-01-19 23:51:20|2322.69|2321.19|2323.03|2321.53|2323.03|2321.53|2322.68|2321.18|0
1642636290000|2022-01-19 23:51:30|2323.02|2321.52|2322.81|2321.31|2323.02|2321.52|2322.81|2321.31|0
1642636300000|2022-01-19 23:51:40|2322.83|2321.33|2322.94|2321.44|2322.99|2321.49|2322.76|2321.26|0
1642636310000|2022-01-19 23:51:50|2322.93|2321.43|2322.81|2321.31|2322.93|2321.43|2322.68|2321.18|0
1642636320000|2022-01-19 23:52:00|2322.79|2321.29|2322.81|2321.31|2322.81|2321.31|2322.68|2321.18|0
1642636330000|2022-01-19 23:52:10|2322.8|2321.3|2322.86|2321.36|2322.86|2321.36|2322.68|2321.18|0
1642636340000|2022-01-19 23:52:20|2322.85|2321.35|2322.24|2320.74|2322.85|2321.35|2322.24|2320.74|0
1642636350000|2022-01-19 23:52:30|2322.22|2320.72|2321.75|2320.25|2322.22|2320.72|2321.75|2320.25|0
1642636360000|2022-01-19 23:52:40|2321.77|2320.27|2322.24|2320.74|2322.24|2320.74|2321.77|2320.27|0
1642636370000|2022-01-19 23:52:50|2322.22|2320.72|2321.75|2320.25|2322.22|2320.72|2321.75|2320.25|0
1642636380000|2022-01-19 23:53:00|2321.69|2320.19|2321.98|2320.48|2322.11|2320.61|2321.4|2319.9|0
1642636390000|2022-01-19 23:53:10|2321.97|2320.47|2322.57|2321.07|2322.59|2321.09|2321.85|2320.35|0
1642636400000|2022-01-19 23:53:20|2322.46|2320.96|2322.02|2320.52|2322.46|2320.96|2321.98|2320.48|0
1642636410000|2022-01-19 23:53:30|2322.03|2320.53|2322.15|2320.65|2322.33|2320.83|2322.03|2320.53|0
1642636420000|2022-01-19 23:53:40|2322.14|2320.64|2322.33|2320.83|2322.33|2320.83|2322.11|2320.61|0
1642636430000|2022-01-19 23:53:50|2322.32|2320.82|2322.24|2320.74|2322.33|2320.83|2322.15|2320.65|0
1642636440000|2022-01-19 23:54:00|2322.25|2320.75|2322.24|2320.74|2322.33|2320.83|2322.24|2320.74|0
1642636450000|2022-01-19 23:54:10|2322.23|2320.73|2322.33|2320.83|2322.33|2320.83|2322.11|2320.61|0
1642636460000|2022-01-19 23:54:20|2322.35|2320.85|2322.41|2320.91|2322.46|2320.96|2322.28|2320.78|0
1642636470000|2022-01-19 23:54:30|2322.42|2320.92|2322.46|2320.96|2322.59|2321.09|2322.24|2320.74|0
1642636480000|2022-01-19 23:54:40|2322.48|2320.98|2322.59|2321.09|2322.68|2321.18|2322.48|2320.98|0
1642636490000|2022-01-19 23:54:50|2322.6|2321.1|2322.46|2320.96|2322.63|2321.13|2322.46|2320.96|0
1642636500000|2022-01-19 23:55:00|2322.45|2320.95|2322.68|2321.18|2322.76|2321.26|2322.41|2320.91|0
1642636510000|2022-01-19 23:55:10|2322.7|2321.2|2322.68|2321.18|2322.81|2321.31|2322.68|2321.18|0
1642636520000|2022-01-19 23:55:20|2322.66|2321.16|2322.51|2321.01|2322.69|2321.19|2322.51|2321.01|0
1642636530000|2022-01-19 23:55:30|2322.52|2321.02|2322.47|2320.97|2322.6|2321.1|2322.47|2320.97|0
1642636540000|2022-01-19 23:55:40|2322.48|2320.98|2322.48|2320.98|2322.51|2321.01|2322.47|2320.97|0
1642636550000|2022-01-19 23:55:50|2322.51|2321.01|2322.47|2320.97|2322.6|2321.1|2322.47|2320.97|0
1642636560000|2022-01-19 23:56:00|2322.46|2320.96|2322.25|2320.75|2322.46|2320.96|2322.25|2320.75|0
1642636570000|2022-01-19 23:56:10|2322.24|2320.74|2322.12|2320.62|2322.24|2320.74|2321.99|2320.49|0
1642636580000|2022-01-19 23:56:20|2322.13|2320.63|2322.12|2320.62|2322.25|2320.75|2322.12|2320.62|0
1642636590000|2022-01-19 23:56:30|2322.1|2320.6|2321.99|2320.49|2322.12|2320.62|2321.86|2320.36|0
1642636600000|2022-01-19 23:56:40|2322|2320.5|2321.86|2320.36|2322.03|2320.53|2321.76|2320.26|0
1642636610000|2022-01-19 23:56:50|2321.85|2320.35|2322.25|2320.75|2322.25|2320.75|2321.76|2320.26|0
1642636620000|2022-01-19 23:57:00|2322.21|2320.71|2321.99|2320.49|2322.21|2320.71|2321.99|2320.49|0
1642636640000|2022-01-19 23:57:20|2322.02|2320.52|2322.25|2320.75|2322.25|2320.75|2322.02|2320.52|0
1642636650000|2022-01-19 23:57:30|2322.26|2320.76|2322.34|2320.84|2322.34|2320.84|2322.25|2320.75|0
1642636660000|2022-01-19 23:57:40|2322.32|2320.82|2322.12|2320.62|2322.32|2320.82|2322.12|2320.62|0
1642636670000|2022-01-19 23:57:50|2322.1|2320.6|2322.03|2320.53|2322.12|2320.62|2321.99|2320.49|0
1642636680000|2022-01-19 23:58:00|2322.04|2320.54|2322.12|2320.62|2322.12|2320.62|2321.99|2320.49|0
1642636690000|2022-01-19 23:58:10|2322.1|2320.6|2321.86|2320.36|2322.1|2320.6|2321.76|2320.26|0
1642636700000|2022-01-19 23:58:20|2321.87|2320.37|2321.99|2320.49|2321.99|2320.49|2321.87|2320.37|0
1642636710000|2022-01-19 23:58:30|2322|2320.5|2322|2320.5|2322.12|2320.62|2321.99|2320.49|0
1642636720000|2022-01-19 23:58:40|2322.12|2320.62|2322.12|2320.62|2322.34|2320.84|2322.03|2320.53|0
1642636730000|2022-01-19 23:58:50|2322.1|2320.6|2321.99|2320.49|2322.1|2320.6|2321.99|2320.49|0
1642636740000|2022-01-19 23:59:00|2322|2320.5|2322.12|2320.62|2322.25|2320.75|2322|2320.5|0
1642636750000|2022-01-19 23:59:10|2322.1|2320.6|2321.99|2320.49|2322.1|2320.6|2321.99|2320.49|0
1642636760000|2022-01-19 23:59:20|2321.97|2320.47|2321.76|2320.26|2321.97|2320.47|2321.76|2320.26|0
1642636770000|2022-01-19 23:59:30|2321.78|2320.28|2321.99|2320.49|2321.99|2320.49|2321.78|2320.28|0
1642636780000|2022-01-19 23:59:40|2322|2320.5|2322.12|2320.62|2322.12|2320.62|2321.99|2320.49|0
1642636790000|2022-01-19 23:59:50|2322.13|2320.63|2321.99|2320.49|2322.25|2320.75|2321.99|2320.49|0
1642636800000|2022-01-20 00:00:00|2322|2320.5|2322.95|2321.45|2322.95|2321.45|2322|2320.5|0
1642636810000|2022-01-20 00:00:10|2322.93|2321.43|2323.66|2322.16|2323.79|2322.29|2322.82|2321.32|0
1642636820000|2022-01-20 00:00:20|2323.64|2322.14|2323.4|2321.9|2323.64|2322.14|2323.35|2321.85|0
1642636830000|2022-01-20 00:00:30|2323.42|2321.92|2323.66|2322.16|2323.66|2322.16|2323.4|2321.9|0
1642636840000|2022-01-20 00:00:40|2323.68|2322.18|2323.79|2322.29|2324.23|2322.73|2323.68|2322.18|0
1642636850000|2022-01-20 00:00:50|2323.81|2322.31|2323.88|2322.38|2323.88|2322.38|2323.79|2322.29|0
1642636860000|2022-01-20 00:01:00|2323.86|2322.36|2323.79|2322.29|2324.01|2322.51|2323.66|2322.16|0
1642636870000|2022-01-20 00:01:10|2323.78|2322.28|2323.53|2322.03|2323.79|2322.29|2323.53|2322.03|0
1642636880000|2022-01-20 00:01:20|2323.55|2322.05|2323.88|2322.38|2323.88|2322.38|2323.55|2322.05|0
1642636890000|2022-01-20 00:01:30|2323.9|2322.4|2324.01|2322.51|2324.14|2322.64|2323.9|2322.4|0
1642636900000|2022-01-20 00:01:40|2323.99|2322.49|2323.79|2322.29|2323.99|2322.49|2323.79|2322.29|0
1642636910000|2022-01-20 00:01:50|2323.77|2322.27|2323.66|2322.16|2323.77|2322.27|2323.53|2322.03|0
1642636920000|2022-01-20 00:02:00|2323.64|2322.14|2324.49|2322.99|2324.49|2322.99|2323.53|2322.03|0
1642636930000|2022-01-20 00:02:10|2324.5|2323|2324.37|2322.87|2324.54|2323.04|2324.23|2322.73|0
1642636940000|2022-01-20 00:02:20|2324.41|2322.91|2324.19|2322.69|2324.49|2322.99|2324.19|2322.69|0
1642636950000|2022-01-20 00:02:30|2324.2|2322.7|2324.23|2322.73|2324.23|2322.73|2324.14|2322.64|0
1642636960000|2022-01-20 00:02:40|2324.25|2322.75|2324.75|2323.25|2325.07|2323.57|2324.25|2322.75|0
1642636970000|2022-01-20 00:02:50|2324.72|2323.22|2324.36|2322.86|2324.72|2323.22|2324.36|2322.86|0
1642636980000|2022-01-20 00:03:00|2324.34|2322.84|2324.72|2323.22|2324.72|2323.22|2324.23|2322.73|0
1642636990000|2022-01-20 00:03:10|2324.74|2323.24|2324.59|2323.09|2324.98|2323.48|2324.59|2323.09|0
1642637000000|2022-01-20 00:03:20|2324.57|2323.07|2324.36|2322.86|2324.57|2323.07|2324.36|2322.86|0
1642637010000|2022-01-20 00:03:30|2324.35|2322.85|2324.6|2323.1|2324.72|2323.22|2324.32|2322.82|0
1642637020000|2022-01-20 00:03:40|2324.67|2323.17|2324.72|2323.22|2324.72|2323.22|2324.59|2323.09|0
1642637030000|2022-01-20 00:03:50|2324.71|2323.21|2324.72|2323.22|2324.72|2323.22|2324.59|2323.09|0
1642637040000|2022-01-20 00:04:00|2324.7|2323.2|2324.76|2323.26|2324.98|2323.48|2324.59|2323.09|0
1642637050000|2022-01-20 00:04:10|2324.75|2323.25|2324.89|2323.39|2324.98|2323.48|2324.72|2323.22|0
1642637060000|2022-01-20 00:04:20|2324.9|2323.4|2324.98|2323.48|2325.15|2323.65|2324.9|2323.4|0
1642637070000|2022-01-20 00:04:30|2324.99|2323.49|2325.2|2323.7|2325.2|2323.7|2324.98|2323.48|0
1642637080000|2022-01-20 00:04:40|2325.22|2323.72|2325.38|2323.88|2325.55|2324.05|2325.22|2323.72|0
1642637090000|2022-01-20 00:04:50|2325.42|2323.92|2325.07|2323.57|2325.42|2323.92|2325.07|2323.57|0
1642637100000|2022-01-20 00:05:00|2325.09|2323.59|2325.38|2323.88|2325.51|2324.01|2325.07|2323.57|0
1642637110000|2022-01-20 00:05:10|2325.42|2323.92|2325.54|2324.04|2325.55|2324.05|2325.33|2323.83|0
1642637120000|2022-01-20 00:05:20|2325.51|2324.01|2325.77|2324.27|2325.86|2324.36|2325.42|2323.92|0
1642637130000|2022-01-20 00:05:30|2325.78|2324.28|2325.68|2324.18|2325.9|2324.4|2325.55|2324.05|0
1642637140000|2022-01-20 00:05:40|2325.7|2324.2|2325.86|2324.36|2325.9|2324.4|2325.7|2324.2|0
1642637150000|2022-01-20 00:05:50|2325.85|2324.35|2325.77|2324.27|2325.9|2324.4|2325.68|2324.18|0
1642637160000|2022-01-20 00:06:00|2325.76|2324.26|2326.03|2324.53|2326.03|2324.53|2325.68|2324.18|0
1642637170000|2022-01-20 00:06:10|2326.02|2324.52|2326.26|2324.76|2326.26|2324.76|2325.95|2324.45|0
1642637180000|2022-01-20 00:06:20|2326.22|2324.72|2325.9|2324.4|2326.22|2324.72|2325.9|2324.4|0
1642637190000|2022-01-20 00:06:30|2325.92|2324.42|2326.52|2325.02|2326.52|2325.02|2325.92|2324.42|0
1642637200000|2022-01-20 00:06:40|2326.54|2325.04|2326.74|2325.24|2326.74|2325.24|2326.52|2325.02|0
1642637210000|2022-01-20 00:06:50|2326.73|2325.23|2326.74|2325.24|2326.79|2325.29|2326.61|2325.11|0
1642637220000|2022-01-20 00:07:00|2326.72|2325.22|2326.87|2325.37|2326.87|2325.37|2326.61|2325.11|0
1642637230000|2022-01-20 00:07:10|2326.85|2325.35|2326.61|2325.11|2327.09|2325.59|2326.61|2325.11|0
1642637240000|2022-01-20 00:07:20|2326.63|2325.13|2326.61|2325.11|2326.74|2325.24|2326.52|2325.02|0
1642637250000|2022-01-20 00:07:30|2326.63|2325.13|2326.74|2325.24|2326.74|2325.24|2326.61|2325.11|0
1642637260000|2022-01-20 00:07:40|2326.76|2325.26|2326.96|2325.46|2326.96|2325.46|2326.76|2325.26|0
1642637270000|2022-01-20 00:07:50|2326.98|2325.48|2327.22|2325.72|2327.22|2325.72|2326.87|2325.37|0
1642637280000|2022-01-20 00:08:00|2327.2|2325.7|2326.96|2325.46|2327.22|2325.72|2326.87|2325.37|0
1642637290000|2022-01-20 00:08:10|2327.03|2325.53|2327.58|2326.08|2327.58|2326.08|2327.03|2325.53|0
1642637300000|2022-01-20 00:08:20|2327.56|2326.06|2327.28|2325.78|2327.56|2326.06|2327.14|2325.64|0
1642637310000|2022-01-20 00:08:30|2327.32|2325.82|2327.22|2325.72|2327.32|2325.82|2327.09|2325.59|0
1642637320000|2022-01-20 00:08:40|2327.23|2325.73|2327.32|2325.82|2327.32|2325.82|2327.22|2325.72|0
1642637330000|2022-01-20 00:08:50|2327.3|2325.8|2327.22|2325.72|2327.32|2325.82|2327.22|2325.72|0
1642637340000|2022-01-20 00:09:00|2327.24|2325.74|2327.58|2326.08|2327.58|2326.08|2327.22|2325.72|0
1642637350000|2022-01-20 00:09:10|2327.6|2326.1|2327.58|2326.08|2327.8|2326.3|2327.58|2326.08|0
1642637360000|2022-01-20 00:09:20|2327.56|2326.06|2327.45|2325.95|2327.58|2326.08|2327.45|2325.95|0
1642637370000|2022-01-20 00:09:30|2327.46|2325.96|2327.71|2326.21|2327.71|2326.21|2327.45|2325.95|0
1642637380000|2022-01-20 00:09:40|2327.72|2326.22|2327.71|2326.21|2327.8|2326.3|2327.71|2326.21|0
1642637390000|2022-01-20 00:09:50|2327.69|2326.19|2327.58|2326.08|2327.71|2326.21|2327.58|2326.08|0
1642637400000|2022-01-20 00:10:00|2327.57|2326.07|2327.45|2325.95|2327.58|2326.08|2327.45|2325.95|0
1642637410000|2022-01-20 00:10:10|2327.47|2325.97|2327.58|2326.08|2327.62|2326.12|2327.47|2325.97|0
1642637420000|2022-01-20 00:10:20|2327.56|2326.06|2327.45|2325.95|2327.58|2326.08|2327.45|2325.95|0
1642637430000|2022-01-20 00:10:30|2327.46|2325.96|2327.22|2325.72|2327.49|2325.99|2327.22|2325.72|0
1642637440000|2022-01-20 00:10:40|2327.24|2325.74|2327.58|2326.08|2327.58|2326.08|2327.24|2325.74|0
1642637450000|2022-01-20 00:10:50|2327.6|2326.1|2327.8|2326.3|2327.8|2326.3|2327.6|2326.1|0
1642637460000|2022-01-20 00:11:00|2327.79|2326.29|2327.93|2326.43|2327.93|2326.43|2327.75|2326.25|0
1642637470000|2022-01-20 00:11:10|2327.95|2326.45|2327.93|2326.43|2328.11|2326.61|2327.93|2326.43|0
1642637480000|2022-01-20 00:11:20|2327.94|2326.44|2327.8|2326.3|2327.98|2326.48|2327.8|2326.3|0
1642637490000|2022-01-20 00:11:30|2327.82|2326.32|2328.06|2326.56|2328.06|2326.56|2327.82|2326.32|0
1642637500000|2022-01-20 00:11:40|2328.08|2326.58|2328.45|2326.95|2328.5|2327|2328.08|2326.58|0
1642637510000|2022-01-20 00:11:50|2328.41|2326.91|2328.15|2326.65|2328.46|2326.96|2328.15|2326.65|0
1642637520000|2022-01-20 00:12:00|2328.17|2326.67|2328.27|2326.77|2328.41|2326.91|2328.17|2326.67|0
1642637530000|2022-01-20 00:12:10|2328.24|2326.74|2328.06|2326.56|2328.41|2326.91|2328.06|2326.56|0
1642637540000|2022-01-20 00:12:20|2328.04|2326.54|2327.93|2326.43|2328.06|2326.56|2327.93|2326.43|0
1642637550000|2022-01-20 00:12:30|2327.95|2326.45|2328.24|2326.74|2328.28|2326.78|2327.95|2326.45|0
1642637560000|2022-01-20 00:12:40|2328.23|2326.73|2328.15|2326.65|2328.28|2326.78|2328.15|2326.65|0
1642637570000|2022-01-20 00:12:50|2328.16|2326.66|2328.39|2326.89|2328.41|2326.91|2328.06|2326.56|0
1642637580000|2022-01-20 00:13:00|2328.28|2326.78|2328.41|2326.91|2328.5|2327|2328.15|2326.65|0
1642637590000|2022-01-20 00:13:10|2328.4|2326.9|2328.41|2326.91|2328.41|2326.91|2328.28|2326.78|0
1642637600000|2022-01-20 00:13:20|2328.43|2326.93|2328.41|2326.91|2328.5|2327|2328.41|2326.91|0
1642637610000|2022-01-20 00:13:30|2328.43|2326.93|2328.5|2327|2328.5|2327|2328.41|2326.91|0
1642637620000|2022-01-20 00:13:40|2328.51|2327.01|2328.5|2327|2328.59|2327.09|2328.5|2327|0
1642637630000|2022-01-20 00:13:50|2328.49|2326.99|2328.41|2326.91|2328.49|2326.99|2328.28|2326.78|0
1642637640000|2022-01-20 00:14:00|2328.39|2326.89|2328.28|2326.78|2328.39|2326.89|2328.15|2326.65|0
1642637650000|2022-01-20 00:14:10|2328.3|2326.8|2328.5|2327|2328.5|2327|2328.3|2326.8|0
1642637660000|2022-01-20 00:14:20|2328.52|2327.02|2328.63|2327.13|2328.63|2327.13|2328.5|2327|0
1642637670000|2022-01-20 00:14:30|2328.65|2327.15|2328.76|2327.26|2328.76|2327.26|2328.63|2327.13|0
1642637680000|2022-01-20 00:14:40|2328.75|2327.25|2328.5|2327|2328.76|2327.26|2328.5|2327|0
1642637690000|2022-01-20 00:14:50|2328.51|2327.01|2328.5|2327|2328.63|2327.13|2328.5|2327|0
1642637700000|2022-01-20 00:15:00|2328.49|2326.99|2328.15|2326.65|2328.5|2327|2328.15|2326.65|0
1642637710000|2022-01-20 00:15:10|2326.36|2324.86|2327.32|2325.82|2327.43|2325.93|2326.34|2324.84|0
1642637720000|2022-01-20 00:15:20|2327.43|2325.93|2327.33|2325.83|2327.43|2325.93|2327.25|2325.75|0
1642637730000|2022-01-20 00:15:30|2327.32|2325.82|2327.29|2325.79|2327.51|2326.01|2327.29|2325.79|0
1642637740000|2022-01-20 00:15:40|2327.27|2325.77|2327.17|2325.67|2327.27|2325.77|2326.97|2325.47|0
1642637750000|2022-01-20 00:15:50|2327.16|2325.66|2327.36|2325.86|2327.37|2325.87|2327.16|2325.66|0
1642637760000|2022-01-20 00:16:00|2327.29|2325.79|2327.62|2326.12|2327.81|2326.31|2327.29|2325.79|0
1642637770000|2022-01-20 00:16:10|2327.54|2326.04|2327.65|2326.15|2327.76|2326.26|2327.53|2326.03|0
1642637780000|2022-01-20 00:16:20|2327.68|2326.18|2327.54|2326.04|2327.78|2326.28|2327.54|2326.04|0
1642637790000|2022-01-20 00:16:30|2327.53|2326.03|2327.54|2326.04|2327.54|2326.04|2327.53|2326.03|0
1642637800000|2022-01-20 00:16:40|2327.53|2326.03|2327.2|2325.7|2327.53|2326.03|2327.08|2325.58|0
1642637810000|2022-01-20 00:16:50|2327.17|2325.67|2327.42|2325.92|2327.53|2326.03|2327.1|2325.6|0
1642637820000|2022-01-20 00:17:00|2327.46|2325.96|2327.32|2325.82|2327.54|2326.04|2327.08|2325.58|0
1642637830000|2022-01-20 00:17:10|2327.35|2325.85|2327.33|2325.83|2327.42|2325.92|2327.33|2325.83|0
1642637840000|2022-01-20 00:17:20|2327.3|2325.8|2327.1|2325.6|2327.33|2325.83|2327.1|2325.6|0
1642637850000|2022-01-20 00:17:30|2327.11|2325.61|2326.88|2325.38|2327.11|2325.61|2326.75|2325.25|0
1642637860000|2022-01-20 00:17:40|2326.87|2325.37|2326.88|2325.38|2326.97|2325.47|2326.87|2325.37|0
1642637870000|2022-01-20 00:17:50|2326.91|2325.41|2326.66|2325.16|2326.97|2325.47|2326.66|2325.16|0
1642637880000|2022-01-20 00:18:00|2326.7|2325.2|2326.95|2325.45|2326.96|2325.46|2326.66|2325.16|0
1642637890000|2022-01-20 00:18:10|2326.92|2325.42|2327.07|2325.57|2327.08|2325.58|2326.86|2325.36|0
1642637900000|2022-01-20 00:18:20|2326.95|2325.45|2326.77|2325.27|2327.07|2325.57|2326.73|2325.23|0
1642637910000|2022-01-20 00:18:30|2326.85|2325.35|2326.88|2325.38|2327.1|2325.6|2326.83|2325.33|0
1642637920000|2022-01-20 00:18:40|2326.86|2325.36|2326.88|2325.38|2326.88|2325.38|2326.66|2325.16|0
1642637930000|2022-01-20 00:18:50|2326.84|2325.34|2326.66|2325.16|2326.84|2325.34|2326.66|2325.16|0
1642637940000|2022-01-20 00:19:00|2326.69|2325.19|2326.88|2325.38|2326.89|2325.39|2326.66|2325.16|0
1642637950000|2022-01-20 00:19:10|2326.84|2325.34|2326.88|2325.38|2327.1|2325.6|2326.76|2325.26|0
1642637960000|2022-01-20 00:19:20|2326.89|2325.39|2326.88|2325.38|2326.89|2325.39|2326.88|2325.38|0
1642637970000|2022-01-20 00:19:30|2326.86|2325.36|2326.43|2324.93|2326.87|2325.37|2326.43|2324.93|0
1642637980000|2022-01-20 00:19:40|2326.47|2324.97|2326.29|2324.79|2326.65|2325.15|2326.29|2324.79|0
1642637990000|2022-01-20 00:19:50|2326.41|2324.91|2326.23|2324.73|2326.42|2324.92|2326.18|2324.68|0
1642638000000|2022-01-20 00:20:00|2326.29|2324.79|2326.42|2324.92|2326.42|2324.92|2326.18|2324.68|0
1642638010000|2022-01-20 00:20:10|2326.39|2324.89|2326.3|2324.8|2326.42|2324.92|2326.29|2324.79|0
1642638020000|2022-01-20 00:20:20|2326.33|2324.83|2326.76|2325.26|2326.76|2325.26|2326.3|2324.8|0
1642638030000|2022-01-20 00:20:30|2326.77|2325.27|2326.52|2325.02|2326.77|2325.27|2326.42|2324.92|0
1642638040000|2022-01-20 00:20:40|2326.55|2325.05|2326.51|2325.01|2326.64|2325.14|2326.51|2325.01|0
1642638050000|2022-01-20 00:20:50|2326.47|2324.97|2326.47|2324.97|2326.51|2325.01|2326.4|2324.9|0
1642638060000|2022-01-20 00:21:00|2326.42|2324.92|2326.72|2325.22|2326.73|2325.23|2326.42|2324.92|0
1642638070000|2022-01-20 00:21:10|2326.73|2325.23|2326.71|2325.21|2326.84|2325.34|2326.62|2325.12|0
1642638080000|2022-01-20 00:21:20|2326.73|2325.23|2326.71|2325.21|2326.84|2325.34|2326.71|2325.21|0
1642638090000|2022-01-20 00:21:30|2326.72|2325.22|2326.86|2325.36|2327.08|2325.58|2326.72|2325.22|0
1642638100000|2022-01-20 00:21:40|2326.89|2325.39|2327.08|2325.58|2327.09|2325.59|2326.89|2325.39|0
1642638110000|2022-01-20 00:21:50|2327.07|2325.57|2326.86|2325.36|2327.07|2325.57|2326.86|2325.36|0
1642638120000|2022-01-20 00:22:00|2326.85|2325.35|2326.72|2325.22|2326.85|2325.35|2326.62|2325.12|0
1642638130000|2022-01-20 00:22:10|2326.84|2325.34|2326.72|2325.22|2326.84|2325.34|2326.71|2325.21|0
1642638140000|2022-01-20 00:22:20|2326.71|2325.21|2326.9|2325.4|2326.9|2325.4|2326.61|2325.11|0
1642638150000|2022-01-20 00:22:30|2326.87|2325.37|2326.89|2325.39|2327.13|2325.63|2326.79|2325.29|0
1642638160000|2022-01-20 00:22:40|2326.9|2325.4|2327|2325.5|2327.12|2325.62|2326.9|2325.4|0
1642638170000|2022-01-20 00:22:50|2327.01|2325.51|2327.14|2325.64|2327.14|2325.64|2327.01|2325.51|0
1642638180000|2022-01-20 00:23:00|2327.11|2325.61|2326.92|2325.42|2327.11|2325.61|2326.92|2325.42|0
1642638190000|2022-01-20 00:23:10|2326.94|2325.44|2327.04|2325.54|2327.15|2325.65|2326.94|2325.44|0
1642638200000|2022-01-20 00:23:20|2327|2325.5|2327.17|2325.67|2327.27|2325.77|2326.93|2325.43|0
1642638210000|2022-01-20 00:23:30|2327.16|2325.66|2327.24|2325.74|2327.26|2325.76|2327.15|2325.65|0
1642638220000|2022-01-20 00:23:40|2327.21|2325.71|2327.4|2325.9|2327.4|2325.9|2327.15|2325.65|0
1642638230000|2022-01-20 00:23:50|2327.44|2325.94|2327.49|2325.99|2327.63|2326.13|2327.44|2325.94|0
1642638240000|2022-01-20 00:24:00|2327.48|2325.98|2327.47|2325.97|2327.61|2326.11|2327.39|2325.89|0
1642638250000|2022-01-20 00:24:10|2327.5|2326|2327.6|2326.1|2327.6|2326.1|2327.47|2325.97|0
1642638260000|2022-01-20 00:24:20|2327.59|2326.09|2327.58|2326.08|2327.6|2326.1|2327.58|2326.08|0
1642638270000|2022-01-20 00:24:30|2327.59|2326.09|2327.58|2326.08|2327.59|2326.09|2327.58|2326.08|0
1642638280000|2022-01-20 00:24:40|2327.55|2326.05|2327.15|2325.65|2327.55|2326.05|2327.14|2325.64|0
1642638290000|2022-01-20 00:24:50|2327.17|2325.67|2327.72|2326.22|2327.72|2326.22|2327.17|2325.67|0
1642638300000|2022-01-20 00:25:00|2327.75|2326.25|2327.83|2326.33|2328.07|2326.57|2327.75|2326.25|0
1642638310000|2022-01-20 00:25:10|2327.87|2326.37|2327.94|2326.44|2328.07|2326.57|2327.87|2326.37|0
1642638320000|2022-01-20 00:25:20|2327.9|2326.4|2327.94|2326.44|2327.94|2326.44|2327.83|2326.33|0
1642638330000|2022-01-20 00:25:30|2327.97|2326.47|2327.94|2326.44|2328.07|2326.57|2327.85|2326.35|0
1642638340000|2022-01-20 00:25:40|2327.97|2326.47|2327.94|2326.44|2328.05|2326.55|2327.83|2326.33|0
1642638350000|2022-01-20 00:25:50|2327.93|2326.43|2327.83|2326.33|2327.93|2326.43|2327.6|2326.1|0
1642638360000|2022-01-20 00:26:00|2327.82|2326.32|2327.48|2325.98|2327.82|2326.32|2327.47|2325.97|0
1642638370000|2022-01-20 00:26:10|2327.51|2326.01|2327.47|2325.97|2327.6|2326.1|2327.38|2325.88|0
1642638380000|2022-01-20 00:26:20|2327.43|2325.93|2327.35|2325.85|2327.43|2325.93|2327.35|2325.85|0
1642638390000|2022-01-20 00:26:30|2327.36|2325.86|2327.13|2325.63|2327.36|2325.86|2327.13|2325.63|0
1642638400000|2022-01-20 00:26:40|2327.14|2325.64|2326.92|2325.42|2327.14|2325.64|2326.9|2325.4|0
1642638410000|2022-01-20 00:26:50|2326.93|2325.43|2326.93|2325.43|2326.93|2325.43|2326.92|2325.42|0
1642638420000|2022-01-20 00:27:00|2326.97|2325.47|2326.93|2325.43|2327.04|2325.54|2326.92|2325.42|0
1642638430000|2022-01-20 00:27:10|2326.92|2325.42|2326.9|2325.4|2326.92|2325.42|2326.9|2325.4|0
1642638440000|2022-01-20 00:27:20|2326.91|2325.41|2327.01|2325.51|2327.01|2325.51|2326.9|2325.4|0
1642638450000|2022-01-20 00:27:30|2327.04|2325.54|2327.13|2325.63|2327.14|2325.64|2327.04|2325.54|0
1642638460000|2022-01-20 00:27:40|2327.14|2325.64|2327.36|2325.86|2327.36|2325.86|2327.14|2325.64|0
1642638470000|2022-01-20 00:27:50|2327.35|2325.85|2327.58|2326.08|2327.59|2326.09|2327.35|2325.85|0
1642638480000|2022-01-20 00:28:00|2327.55|2326.05|2327.46|2325.96|2327.58|2326.08|2327.35|2325.85|0
1642638490000|2022-01-20 00:28:10|2327.47|2325.97|2327.45|2325.95|2327.58|2326.08|2327.36|2325.86|0
1642638500000|2022-01-20 00:28:20|2327.47|2325.97|2327.47|2325.97|2327.58|2326.08|2327.45|2325.95|0
1642638510000|2022-01-20 00:28:30|2327.5|2326|2327.38|2325.88|2327.6|2326.1|2327.24|2325.74|0
1642638520000|2022-01-20 00:28:40|2327.39|2325.89|2327.39|2325.89|2327.39|2325.89|2327.38|2325.88|0
1642638530000|2022-01-20 00:28:50|2327.4|2325.9|2327.7|2326.2|2327.82|2326.32|2327.4|2325.9|0
1642638540000|2022-01-20 00:29:00|2327.71|2326.21|2328.06|2326.56|2328.06|2326.56|2327.62|2326.12|0
1642638550000|2022-01-20 00:29:10|2328.05|2326.55|2328.08|2326.58|2328.08|2326.58|2328.05|2326.55|0
1642638560000|2022-01-20 00:29:20|2328.15|2326.65|2328.27|2326.77|2328.37|2326.87|2328.15|2326.65|0
1642638570000|2022-01-20 00:29:30|2328.26|2326.76|2328.26|2326.76|2328.27|2326.77|2328.26|2326.76|0
1642638580000|2022-01-20 00:29:40|2328.27|2326.77|2328.12|2326.62|2328.27|2326.77|2328.12|2326.62|0
1642638590000|2022-01-20 00:29:50|2328.16|2326.66|2328.26|2326.76|2328.26|2326.76|2328.13|2326.63|0
1642638600000|2022-01-20 00:30:00|2328.25|2326.75|2327.8|2326.3|2328.25|2326.75|2327.78|2326.28|0
1642638610000|2022-01-20 00:30:10|2327.81|2326.31|2327.81|2326.31|2327.9|2326.4|2327.79|2326.29|0
1642638620000|2022-01-20 00:30:20|2327.8|2326.3|2327.61|2326.11|2327.8|2326.3|2327.59|2326.09|0
1642638630000|2022-01-20 00:30:30|2327.6|2326.1|2327.59|2326.09|2327.6|2326.1|2327.59|2326.09|0
1642638640000|2022-01-20 00:30:40|2327.61|2326.11|2327.39|2325.89|2327.61|2326.11|2327.39|2325.89|0
1642638650000|2022-01-20 00:30:50|2327.37|2325.87|2327.37|2325.87|2327.39|2325.89|2327.37|2325.87|0
1642638660000|2022-01-20 00:31:00|2327.34|2325.84|2327.16|2325.66|2327.39|2325.89|2327.16|2325.66|0
1642638670000|2022-01-20 00:31:10|2327.23|2325.73|2326.93|2325.43|2327.37|2325.87|2326.93|2325.43|0
1642638680000|2022-01-20 00:31:20|2326.92|2325.42|2326.91|2325.41|2326.93|2325.43|2326.91|2325.41|0
1642638690000|2022-01-20 00:31:30|2326.93|2325.43|2327.14|2325.64|2327.37|2325.87|2326.91|2325.41|0
1642638700000|2022-01-20 00:31:40|2327.1|2325.6|2326.92|2325.42|2327.14|2325.64|2326.91|2325.41|0
1642638710000|2022-01-20 00:31:50|2326.93|2325.43|2327.15|2325.65|2327.15|2325.65|2326.91|2325.41|0
1642638720000|2022-01-20 00:32:00|2327.14|2325.64|2327.03|2325.53|2327.15|2325.65|2326.91|2325.41|0
1642638730000|2022-01-20 00:32:10|2327.07|2325.57|2326.92|2325.42|2327.15|2325.65|2326.92|2325.42|0
1642638740000|2022-01-20 00:32:20|2326.93|2325.43|2326.49|2324.99|2326.93|2325.43|2326.49|2324.99|0
1642638750000|2022-01-20 00:32:30|2326.5|2325|2326.94|2325.44|2326.96|2325.46|2326.49|2324.99|0
1642638760000|2022-01-20 00:32:40|2326.93|2325.43|2326.83|2325.33|2326.94|2325.44|2326.72|2325.22|0
1642638770000|2022-01-20 00:32:50|2326.79|2325.29|2326.94|2325.44|2326.95|2325.45|2326.72|2325.22|0
1642638780000|2022-01-20 00:33:00|2326.91|2325.41|2327.18|2325.68|2327.18|2325.68|2326.83|2325.33|0
1642638790000|2022-01-20 00:33:10|2327.16|2325.66|2326.76|2325.26|2327.16|2325.66|2326.76|2325.26|0
1642638800000|2022-01-20 00:33:20|2326.83|2325.33|2327.06|2325.56|2327.08|2325.58|2326.83|2325.33|0
1642638810000|2022-01-20 00:33:30|2327.03|2325.53|2327.2|2325.7|2327.21|2325.71|2326.97|2325.47|0
1642638820000|2022-01-20 00:33:40|2327.21|2325.71|2327.41|2325.91|2327.44|2325.94|2327.21|2325.71|0
1642638830000|2022-01-20 00:33:50|2327.42|2325.92|2327.41|2325.91|2327.42|2325.92|2327.41|2325.91|0
1642638840000|2022-01-20 00:34:00|2327.43|2325.93|2328.28|2326.78|2328.3|2326.8|2327.43|2325.93|0
1642638850000|2022-01-20 00:34:10|2328.3|2326.8|2328.52|2327.02|2328.52|2327.02|2328.28|2326.78|0
1642638860000|2022-01-20 00:34:20|2328.45|2326.95|2328.31|2326.81|2328.52|2327.02|2328.3|2326.8|0
1642638870000|2022-01-20 00:34:30|2328.33|2326.83|2328.55|2327.05|2328.55|2327.05|2328.33|2326.83|0
1642638880000|2022-01-20 00:34:40|2328.54|2327.04|2328.33|2326.83|2328.54|2327.04|2328.33|2326.83|0
1642638890000|2022-01-20 00:34:50|2328.36|2326.86|2328.42|2326.92|2328.54|2327.04|2328.32|2326.82|0
1642638900000|2022-01-20 00:35:00|2328.33|2326.83|2328.17|2326.67|2328.41|2326.91|2328.07|2326.57|0
1642638910000|2022-01-20 00:35:10|2328.21|2326.71|2327.95|2326.45|2328.3|2326.8|2327.95|2326.45|0
1642638920000|2022-01-20 00:35:20|2327.99|2326.49|2328.08|2326.58|2328.08|2326.58|2327.99|2326.49|0
1642638930000|2022-01-20 00:35:30|2328.07|2326.57|2328.08|2326.58|2328.08|2326.58|2328.07|2326.57|0
1642638940000|2022-01-20 00:35:40|2328.07|2326.57|2328.08|2326.58|2328.08|2326.58|2327.94|2326.44|0
1642638950000|2022-01-20 00:35:50|2328.05|2326.55|2327.95|2326.45|2328.05|2326.55|2327.95|2326.45|0
1642638960000|2022-01-20 00:36:00|2327.92|2326.42|2327.95|2326.45|2328.08|2326.58|2327.85|2326.35|0
1642638970000|2022-01-20 00:36:10|2327.92|2326.42|2327.85|2326.35|2327.95|2326.45|2327.85|2326.35|0
1642638980000|2022-01-20 00:36:20|2327.86|2326.36|2327.85|2326.35|2327.95|2326.45|2327.85|2326.35|0
1642639000000|2022-01-20 00:36:40|2327.83|2326.33|2327.39|2325.89|2327.83|2326.33|2327.39|2325.89|0
1642639010000|2022-01-20 00:36:50|2327.38|2325.88|2327.26|2325.76|2327.48|2325.98|2327.26|2325.76|0
1642639020000|2022-01-20 00:37:00|2327.27|2325.77|2327.14|2325.64|2327.27|2325.77|2327.14|2325.64|0
1642639030000|2022-01-20 00:37:10|2327.13|2325.63|2326.7|2325.2|2327.13|2325.63|2326.7|2325.2|0
1642639040000|2022-01-20 00:37:20|2326.71|2325.21|2326.48|2324.98|2326.71|2325.21|2326.46|2324.96|0
1642639050000|2022-01-20 00:37:30|2326.47|2324.97|2326.48|2324.98|2326.48|2324.98|2326.46|2324.96|0
1642639060000|2022-01-20 00:37:40|2326.47|2324.97|2326.02|2324.52|2326.47|2324.97|2326.02|2324.52|0
1642639070000|2022-01-20 00:37:50|2326.03|2324.53|2326.7|2325.2|2326.7|2325.2|2326.03|2324.53|0
1642639080000|2022-01-20 00:38:00|2326.68|2325.18|2326.9|2325.4|2326.91|2325.41|2326.68|2325.18|0
1642639090000|2022-01-20 00:38:10|2326.91|2325.41|2327.14|2325.64|2327.24|2325.74|2326.9|2325.4|0
1642639100000|2022-01-20 00:38:20|2327.13|2325.63|2326.92|2325.42|2327.14|2325.64|2326.92|2325.42|0
1642639110000|2022-01-20 00:38:30|2326.93|2325.43|2326.58|2325.08|2326.93|2325.43|2326.58|2325.08|0
1642639120000|2022-01-20 00:38:40|2326.55|2325.05|2326.24|2324.74|2326.55|2325.05|2326.02|2324.52|0
1642639130000|2022-01-20 00:38:50|2326.23|2324.73|2326.11|2324.61|2326.24|2324.74|2326.11|2324.61|0
1642639140000|2022-01-20 00:39:00|2326.07|2324.57|2326.23|2324.73|2326.24|2324.74|2326.02|2324.52|0
1642639150000|2022-01-20 00:39:10|2326.16|2324.66|2326|2324.5|2326.16|2324.66|2326|2324.5|0
1642639160000|2022-01-20 00:39:20|2325.96|2324.46|2325.55|2324.05|2325.96|2324.46|2325.42|2323.92|0
1642639170000|2022-01-20 00:39:30|2325.54|2324.04|2325.75|2324.25|2325.75|2324.25|2325.52|2324.02|0
1642639180000|2022-01-20 00:39:40|2325.79|2324.29|2325.98|2324.48|2326.2|2324.7|2325.79|2324.29|0
1642639190000|2022-01-20 00:39:50|2325.99|2324.49|2326.4|2324.9|2326.4|2324.9|2325.98|2324.48|0
1642639200000|2022-01-20 00:40:00|2326.39|2324.89|2326.41|2324.91|2326.62|2325.12|2326.39|2324.89|0
1642639210000|2022-01-20 00:40:10|2326.42|2324.92|2326.64|2325.14|2326.65|2325.15|2326.4|2324.9|0
1642639220000|2022-01-20 00:40:20|2326.65|2325.15|2326.39|2324.89|2326.87|2325.37|2326.39|2324.89|0
1642639230000|2022-01-20 00:40:30|2326.48|2324.98|2326.85|2325.35|2326.86|2325.36|2326.48|2324.98|0
1642639240000|2022-01-20 00:40:40|2326.86|2325.36|2326.86|2325.36|2326.86|2325.36|2326.86|2325.36|0
1642639250000|2022-01-20 00:40:50|2326.88|2325.38|2326.86|2325.36|2326.88|2325.38|2326.86|2325.36|0
1642639260000|2022-01-20 00:41:00|2326.87|2325.37|2326.41|2324.91|2326.87|2325.37|2326.19|2324.69|0
1642639270000|2022-01-20 00:41:10|2326.4|2324.9|2326.37|2324.87|2326.4|2324.9|2326.37|2324.87|0
1642639280000|2022-01-20 00:41:20|2326.36|2324.86|2326.37|2324.87|2326.37|2324.87|2326.15|2324.65|0
1642639290000|2022-01-20 00:41:30|2326.4|2324.9|2326.64|2325.14|2326.73|2325.23|2326.4|2324.9|0
1642639300000|2022-01-20 00:41:40|2326.67|2325.17|2326.48|2324.98|2326.73|2325.23|2326.48|2324.98|0
1642639310000|2022-01-20 00:41:50|2326.49|2324.99|2326.6|2325.1|2326.6|2325.1|2326.46|2324.96|0
1642639320000|2022-01-20 00:42:00|2326.61|2325.11|2326.7|2325.2|2326.92|2325.42|2326.6|2325.1|0
1642639330000|2022-01-20 00:42:10|2326.71|2325.21|2326.71|2325.21|2326.83|2325.33|2326.7|2325.2|0
1642639340000|2022-01-20 00:42:20|2326.7|2325.2|2326.6|2325.1|2326.7|2325.2|2326.6|2325.1|0
1642639350000|2022-01-20 00:42:30|2326.61|2325.11|2326.6|2325.1|2326.61|2325.11|2326.6|2325.1|0
1642639360000|2022-01-20 00:42:40|2326.61|2325.11|2326.61|2325.11|2326.61|2325.11|2326.6|2325.1|0
1642639370000|2022-01-20 00:42:50|2326.63|2325.13|2326.61|2325.11|2326.84|2325.34|2326.61|2325.11|0
1642639380000|2022-01-20 00:43:00|2326.64|2325.14|2326.61|2325.11|2326.7|2325.2|2326.61|2325.11|0
1642639390000|2022-01-20 00:43:10|2326.62|2325.12|2326.71|2325.21|2326.85|2325.35|2326.62|2325.12|0
1642639400000|2022-01-20 00:43:20|2326.72|2325.22|2326.62|2325.12|2326.73|2325.23|2326.62|2325.12|0
1642639410000|2022-01-20 00:43:30|2326.63|2325.13|2326.49|2324.99|2326.63|2325.13|2326.49|2324.99|0
1642639420000|2022-01-20 00:43:40|2326.4|2324.9|2326.35|2324.85|2326.4|2324.9|2326.14|2324.64|0
1642639430000|2022-01-20 00:43:50|2326.31|2324.81|2326.25|2324.75|2326.35|2324.85|2326.23|2324.73|0
1642639440000|2022-01-20 00:44:00|2326.11|2324.61|2326.22|2324.72|2326.32|2324.82|2326.08|2324.58|0
1642639450000|2022-01-20 00:44:10|2326.3|2324.8|2326.55|2325.05|2326.55|2325.05|2326.1|2324.6|0
1642639460000|2022-01-20 00:44:20|2326.54|2325.04|2326.33|2324.83|2326.54|2325.04|2326.33|2324.83|0
1642639470000|2022-01-20 00:44:30|2326.34|2324.84|2326.79|2325.29|2326.79|2325.29|2326.33|2324.83|0
1642639480000|2022-01-20 00:44:40|2326.77|2325.27|2326.77|2325.27|2326.78|2325.28|2326.77|2325.27|0
1642639490000|2022-01-20 00:44:50|2326.78|2325.28|2326.66|2325.16|2326.79|2325.29|2326.55|2325.05|0
1642639500000|2022-01-20 00:45:00|2326.62|2325.12|2326.79|2325.29|2326.8|2325.3|2326.57|2325.07|0
1642639510000|2022-01-20 00:45:10|2326.75|2325.25|2326.58|2325.08|2326.78|2325.28|2326.57|2325.07|0
1642639520000|2022-01-20 00:45:20|2326.57|2325.07|2326.36|2324.86|2326.58|2325.08|2326.36|2324.86|0
1642639530000|2022-01-20 00:45:30|2326.37|2324.87|2326.57|2325.07|2326.58|2325.08|2326.37|2324.87|0
1642639540000|2022-01-20 00:45:40|2326.58|2325.08|2326.11|2324.61|2326.58|2325.08|2326.11|2324.61|0
1642639550000|2022-01-20 00:45:50|2326.08|2324.58|2325.79|2324.29|2326.08|2324.58|2325.79|2324.29|0
1642639560000|2022-01-20 00:46:00|2325.7|2324.2|2325.7|2324.2|2325.7|2324.2|2325.45|2323.95|0
1642639570000|2022-01-20 00:46:10|2325.68|2324.18|2325.7|2324.2|2325.7|2324.2|2325.68|2324.18|0
1642639580000|2022-01-20 00:46:20|2325.71|2324.21|2326.02|2324.52|2326.02|2324.52|2325.71|2324.21|0
1642639590000|2022-01-20 00:46:30|2325.99|2324.49|2325.69|2324.19|2325.99|2324.49|2325.68|2324.18|0
1642639600000|2022-01-20 00:46:40|2325.7|2324.2|2325.8|2324.3|2325.8|2324.3|2325.69|2324.19|0
1642639610000|2022-01-20 00:46:50|2325.79|2324.29|2325.88|2324.38|2325.92|2324.42|2325.79|2324.29|0
1642639620000|2022-01-20 00:47:00|2325.8|2324.3|2325.71|2324.21|2325.8|2324.3|2325.7|2324.2|0
1642639630000|2022-01-20 00:47:10|2325.7|2324.2|2325.15|2323.65|2325.7|2324.2|2325.14|2323.64|0
1642639640000|2022-01-20 00:47:20|2325.14|2323.64|2325.14|2323.64|2325.27|2323.77|2324.83|2323.33|0
1642639650000|2022-01-20 00:47:30|2325.17|2323.67|2325.05|2323.55|2325.27|2323.77|2325.05|2323.55|0
1642639660000|2022-01-20 00:47:40|2325.12|2323.62|2325.27|2323.77|2325.27|2323.77|2325.12|2323.62|0
1642639670000|2022-01-20 00:47:50|2325.25|2323.75|2325.13|2323.63|2325.34|2323.84|2325.12|2323.62|0
1642639680000|2022-01-20 00:48:00|2325.16|2323.66|2325.25|2323.75|2325.25|2323.75|2325.03|2323.53|0
1642639690000|2022-01-20 00:48:10|2325.24|2323.74|2325.05|2323.55|2325.24|2323.74|2325.03|2323.53|0
1642639700000|2022-01-20 00:48:20|2325.03|2323.53|2325.25|2323.75|2325.36|2323.86|2325.03|2323.53|0
1642639710000|2022-01-20 00:48:30|2325.27|2323.77|2325.14|2323.64|2325.36|2323.86|2325.14|2323.64|0
1642639720000|2022-01-20 00:48:40|2325.18|2323.68|2325.14|2323.64|2325.27|2323.77|2325.14|2323.64|0
1642639730000|2022-01-20 00:48:50|2325.17|2323.67|2325.03|2323.53|2325.27|2323.77|2324.92|2323.42|0
1642639740000|2022-01-20 00:49:00|2325.05|2323.55|2325.34|2323.84|2325.35|2323.85|2325.05|2323.55|0
1642639750000|2022-01-20 00:49:10|2325.31|2323.81|2325.03|2323.53|2325.31|2323.81|2324.81|2323.31|0
1642639760000|2022-01-20 00:49:20|2325.04|2323.54|2325.34|2323.84|2325.34|2323.84|2325.04|2323.54|0
1642639770000|2022-01-20 00:49:30|2325.31|2323.81|2325.12|2323.62|2325.31|2323.81|2325.12|2323.62|0
1642639780000|2022-01-20 00:49:40|2325.16|2323.66|2325.34|2323.84|2325.46|2323.96|2325.11|2323.61|0
1642639790000|2022-01-20 00:49:50|2325.38|2323.88|2325|2323.5|2325.46|2323.96|2325|2323.5|0
1642639800000|2022-01-20 00:50:00|2325.09|2323.59|2324.86|2323.36|2325.09|2323.59|2324.77|2323.27|0
1642639810000|2022-01-20 00:50:10|2324.9|2323.4|2324.74|2323.24|2324.99|2323.49|2324.74|2323.24|0
1642639820000|2022-01-20 00:50:20|2324.75|2323.25|2325.06|2323.56|2325.06|2323.56|2324.75|2323.25|0
1642639830000|2022-01-20 00:50:30|2325.03|2323.53|2324.86|2323.36|2325.03|2323.53|2324.75|2323.25|0
1642639840000|2022-01-20 00:50:40|2324.77|2323.27|2324.64|2323.14|2324.86|2323.36|2324.64|2323.14|0
1642639850000|2022-01-20 00:50:50|2324.67|2323.17|2324.63|2323.13|2324.75|2323.25|2324.63|2323.13|0
1642639860000|2022-01-20 00:51:00|2324.62|2323.12|2324.42|2322.92|2324.62|2323.12|2324.42|2322.92|0
1642639870000|2022-01-20 00:51:10|2324.43|2322.93|2324.08|2322.58|2324.55|2323.05|2324.08|2322.58|0
1642639880000|2022-01-20 00:51:20|2324.04|2322.54|2323.93|2322.43|2324.06|2322.56|2323.84|2322.34|0
1642639890000|2022-01-20 00:51:30|2323.9|2322.4|2323.83|2322.33|2323.9|2322.4|2323.81|2322.31|0
1642639900000|2022-01-20 00:51:40|2323.84|2322.34|2323.83|2322.33|2323.93|2322.43|2323.81|2322.31|0
1642639910000|2022-01-20 00:51:50|2323.86|2322.36|2324.05|2322.55|2324.14|2322.64|2323.86|2322.36|0
1642639920000|2022-01-20 00:52:00|2324.08|2322.58|2324.08|2322.58|2324.3|2322.8|2324.06|2322.56|0
1642639930000|2022-01-20 00:52:10|2324.09|2322.59|2324.09|2322.59|2324.1|2322.6|2324.08|2322.58|0
1642639940000|2022-01-20 00:52:20|2324.08|2322.58|2323.84|2322.34|2324.08|2322.58|2323.71|2322.21|0
1642639950000|2022-01-20 00:52:30|2323.72|2322.22|2323.94|2322.44|2324.06|2322.56|2323.71|2322.21|0
1642639960000|2022-01-20 00:52:40|2323.93|2322.43|2324.05|2322.55|2324.05|2322.55|2323.83|2322.33|0
1642639970000|2022-01-20 00:52:50|2324.03|2322.53|2323.93|2322.43|2324.03|2322.53|2323.83|2322.33|0
1642639980000|2022-01-20 00:53:00|2323.92|2322.42|2323.83|2322.33|2323.92|2322.42|2323.81|2322.31|0
1642639990000|2022-01-20 00:53:10|2324.03|2322.53|2324.28|2322.78|2324.28|2322.78|2323.91|2322.41|0
1642640000000|2022-01-20 00:53:20|2324.29|2322.79|2324.15|2322.65|2324.39|2322.89|2324.15|2322.65|0
1642640010000|2022-01-20 00:53:30|2324.18|2322.68|2323.93|2322.43|2324.28|2322.78|2323.83|2322.33|0
1642640020000|2022-01-20 00:53:40|2323.92|2322.42|2323.83|2322.33|2323.93|2322.43|2323.83|2322.33|0
1642640030000|2022-01-20 00:53:50|2323.84|2322.34|2324.06|2322.56|2324.06|2322.56|2323.83|2322.33|0
1642640040000|2022-01-20 00:54:00|2324.07|2322.57|2324.08|2322.58|2324.08|2322.58|2324.07|2322.57|0
1642640050000|2022-01-20 00:54:10|2324.09|2322.59|2324.3|2322.8|2324.31|2322.81|2324.09|2322.59|0
1642640060000|2022-01-20 00:54:20|2324.31|2322.81|2324.33|2322.83|2324.33|2322.83|2324.19|2322.69|0
1642640070000|2022-01-20 00:54:30|2324.32|2322.82|2324.67|2323.17|2324.79|2323.29|2324.31|2322.81|0
1642640080000|2022-01-20 00:54:40|2324.58|2323.08|2325.02|2323.52|2325.02|2323.52|2324.56|2323.06|0
1642640090000|2022-01-20 00:54:50|2325|2323.5|2325.02|2323.52|2325.02|2323.52|2324.89|2323.39|0
1642640100000|2022-01-20 00:55:00|2324.98|2323.48|2325.25|2323.75|2325.25|2323.75|2324.8|2323.3|0
1642640110000|2022-01-20 00:55:10|2325.27|2323.77|2325.26|2323.76|2325.48|2323.98|2325.26|2323.76|0
1642640120000|2022-01-20 00:55:20|2325.27|2323.77|2325.47|2323.97|2325.5|2324|2325.27|2323.77|0
1642640130000|2022-01-20 00:55:30|2325.38|2323.88|2325.3|2323.8|2325.4|2323.9|2325.29|2323.79|0
1642640140000|2022-01-20 00:55:40|2325.29|2323.79|2325.43|2323.93|2325.54|2324.04|2325.18|2323.68|0
1642640150000|2022-01-20 00:55:50|2325.46|2323.96|2325.43|2323.93|2325.56|2324.06|2325.43|2323.93|0
1642640160000|2022-01-20 00:56:00|2325.39|2323.89|2325.43|2323.93|2325.43|2323.93|2325.18|2323.68|0
1642640170000|2022-01-20 00:56:10|2325.42|2323.92|2325.32|2323.82|2325.44|2323.94|2325.32|2323.82|0
1642640180000|2022-01-20 00:56:20|2325.33|2323.83|2325.09|2323.59|2325.33|2323.83|2325.09|2323.59|0
1642640190000|2022-01-20 00:56:30|2325.1|2323.6|2325.11|2323.61|2325.11|2323.61|2325.09|2323.59|0
1642640200000|2022-01-20 00:56:40|2325.1|2323.6|2324.89|2323.39|2325.1|2323.6|2324.76|2323.26|0
1642640210000|2022-01-20 00:56:50|2324.88|2323.38|2324.89|2323.39|2324.89|2323.39|2324.88|2323.38|0
1642640220000|2022-01-20 00:57:00|2324.88|2323.38|2324.89|2323.39|2324.89|2323.39|2324.88|2323.38|0
1642640230000|2022-01-20 00:57:10|2324.9|2323.4|2324.9|2323.4|2324.91|2323.41|2324.89|2323.39|0
1642640240000|2022-01-20 00:57:20|2324.89|2323.39|2324.89|2323.39|2324.89|2323.39|2324.67|2323.17|0
1642640250000|2022-01-20 00:57:30|2324.93|2323.43|2325.03|2323.53|2325.03|2323.53|2324.89|2323.39|0
1642640260000|2022-01-20 00:57:40|2325.06|2323.56|2325.35|2323.85|2325.37|2323.87|2325.06|2323.56|0
1642640270000|2022-01-20 00:57:50|2325.36|2323.86|2325.35|2323.85|2325.37|2323.87|2325.35|2323.85|0
1642640280000|2022-01-20 00:58:00|2325.36|2323.86|2325.15|2323.65|2325.36|2323.86|2325.13|2323.63|0
1642640290000|2022-01-20 00:58:10|2325.14|2323.64|2325.47|2323.97|2325.47|2323.97|2325.14|2323.64|0
1642640300000|2022-01-20 00:58:20|2325.5|2324|2325.69|2324.19|2325.69|2324.19|2325.5|2324|0
1642640310000|2022-01-20 00:58:30|2325.68|2324.18|2325.56|2324.06|2325.68|2324.18|2325.56|2324.06|0
1642640320000|2022-01-20 00:58:40|2325.57|2324.07|2325.56|2324.06|2325.66|2324.16|2325.54|2324.04|0
1642640330000|2022-01-20 00:58:50|2325.57|2324.07|2325.57|2324.07|2325.66|2324.16|2325.57|2324.07|0
1642640340000|2022-01-20 00:59:00|2325.56|2324.06|2325.67|2324.17|2325.68|2324.18|2325.56|2324.06|0
1642640350000|2022-01-20 00:59:10|2325.66|2324.16|2325.88|2324.38|2325.9|2324.4|2325.66|2324.16|0
1642640360000|2022-01-20 00:59:20|2325.9|2324.4|2325.81|2324.31|2325.9|2324.4|2325.79|2324.29|0
1642640370000|2022-01-20 00:59:30|2325.8|2324.3|2325.82|2324.32|2325.82|2324.32|2325.8|2324.3|0
1642640380000|2022-01-20 00:59:40|2325.86|2324.36|2325.81|2324.31|2325.93|2324.43|2325.8|2324.3|0
1642640390000|2022-01-20 00:59:50|2325.82|2324.32|2325.69|2324.19|2325.82|2324.32|2325.59|2324.09|0
1642640400000|2022-01-20 01:00:00|2325.7|2324.2|2327.06|2325.56|2327.06|2325.56|2325.64|2324.14|0
1642640410000|2022-01-20 01:00:10|2327.07|2325.57|2327.02|2325.52|2327.49|2325.99|2327|2325.5|0
1642640420000|2022-01-20 01:00:20|2327.03|2325.53|2327.04|2325.54|2327.15|2325.65|2327.03|2325.53|0
1642640430000|2022-01-20 01:00:30|2327.08|2325.58|2327.03|2325.53|2327.15|2325.65|2327.03|2325.53|0
1642640440000|2022-01-20 01:00:40|2327.04|2325.54|2327.04|2325.54|2327.13|2325.63|2327.02|2325.52|0
1642640450000|2022-01-20 01:00:50|2327.08|2325.58|2327.37|2325.87|2327.37|2325.87|2327.08|2325.58|0
1642640460000|2022-01-20 01:01:00|2327.38|2325.88|2327.52|2326.02|2327.52|2326.02|2327.38|2325.88|0
1642640470000|2022-01-20 01:01:10|2327.5|2326|2327.49|2325.99|2327.5|2326|2327.49|2325.99|0
1642640480000|2022-01-20 01:01:20|2327.5|2326|2327.61|2326.11|2327.61|2326.11|2327.49|2325.99|0
1642640490000|2022-01-20 01:01:30|2327.64|2326.14|2327.28|2325.78|2327.74|2326.24|2327.28|2325.78|0
1642640500000|2022-01-20 01:01:40|2327.29|2325.79|2327.58|2326.08|2327.72|2326.22|2327.29|2325.79|0
1642640510000|2022-01-20 01:01:50|2327.54|2326.04|2327.47|2325.97|2327.54|2326.04|2327.25|2325.75|0
1642640520000|2022-01-20 01:02:00|2327.35|2325.85|2327.24|2325.74|2327.47|2325.97|2327.24|2325.74|0
1642640530000|2022-01-20 01:02:10|2327.22|2325.72|2327.01|2325.51|2327.22|2325.72|2327.01|2325.51|0
1642640540000|2022-01-20 01:02:20|2327|2325.5|2326.81|2325.31|2327.02|2325.52|2326.78|2325.28|0
1642640550000|2022-01-20 01:02:30|2326.88|2325.38|2326.78|2325.28|2327.02|2325.52|2326.78|2325.28|0
1642640560000|2022-01-20 01:02:40|2326.76|2325.26|2326.75|2325.25|2326.98|2325.48|2326.75|2325.25|0
1642640570000|2022-01-20 01:02:50|2326.74|2325.24|2326.85|2325.35|2326.97|2325.47|2326.74|2325.24|0
1642640580000|2022-01-20 01:03:00|2326.87|2325.37|2326.75|2325.25|2326.99|2325.49|2326.75|2325.25|0
1642640590000|2022-01-20 01:03:10|2326.76|2325.26|2326.85|2325.35|2326.85|2325.35|2326.75|2325.25|0
1642640600000|2022-01-20 01:03:20|2326.89|2325.39|2327.03|2325.53|2327.03|2325.53|2326.78|2325.28|0
1642640610000|2022-01-20 01:03:30|2327.04|2325.54|2327.49|2325.99|2327.5|2326|2327.04|2325.54|0
1642640620000|2022-01-20 01:03:40|2327.47|2325.97|2327.35|2325.85|2327.49|2325.99|2327.34|2325.84|0
1642640630000|2022-01-20 01:03:50|2327.34|2325.84|2327.24|2325.74|2327.35|2325.85|2327.12|2325.62|0
1642640640000|2022-01-20 01:04:00|2327.2|2325.7|2327|2325.5|2327.24|2325.74|2327|2325.5|0
1642640650000|2022-01-20 01:04:10|2326.99|2325.49|2326.99|2325.49|2327|2325.5|2326.98|2325.48|0
1642640660000|2022-01-20 01:04:20|2326.98|2325.48|2326.6|2325.1|2326.99|2325.49|2326.5|2325|0
1642640670000|2022-01-20 01:04:30|2326.59|2325.09|2326.5|2325|2326.59|2325.09|2326.49|2324.99|0
1642640680000|2022-01-20 01:04:40|2326.49|2324.99|2325.82|2324.32|2326.5|2325|2325.81|2324.31|0
1642640690000|2022-01-20 01:04:50|2325.84|2324.34|2326.04|2324.54|2326.15|2324.65|2325.84|2324.34|0
1642640700000|2022-01-20 01:05:00|2326.05|2324.55|2325.57|2324.07|2326.15|2324.65|2325.56|2324.06|0
1642640710000|2022-01-20 01:05:10|2325.56|2324.06|2325.59|2324.09|2325.59|2324.09|2325.09|2323.59|0
1642640720000|2022-01-20 01:05:20|2325.56|2324.06|2325.07|2323.57|2325.56|2324.06|2325.07|2323.57|0
1642640730000|2022-01-20 01:05:30|2325.06|2323.56|2325.11|2323.61|2325.17|2323.67|2324.86|2323.36|0
1642640740000|2022-01-20 01:05:40|2325.1|2323.6|2325.09|2323.59|2325.1|2323.6|2324.85|2323.35|0
1642640750000|2022-01-20 01:05:50|2325.08|2323.58|2325.09|2323.59|2325.09|2323.59|2324.85|2323.35|0
1642640760000|2022-01-20 01:06:00|2325.13|2323.63|2324.97|2323.47|2325.18|2323.68|2324.95|2323.45|0
1642640770000|2022-01-20 01:06:10|2324.95|2323.45|2325.11|2323.61|2325.11|2323.61|2324.86|2323.36|0
1642640780000|2022-01-20 01:06:20|2325.1|2323.6|2325.1|2323.6|2325.11|2323.61|2324.89|2323.39|0
1642640790000|2022-01-20 01:06:30|2325.07|2323.57|2325.5|2324|2325.5|2324|2324.98|2323.48|0
1642640800000|2022-01-20 01:06:40|2325.59|2324.09|2325.93|2324.43|2325.93|2324.43|2325.57|2324.07|0
1642640810000|2022-01-20 01:06:50|2325.89|2324.39|2325.82|2324.32|2325.93|2324.43|2325.81|2324.31|0
1642640820000|2022-01-20 01:07:00|2325.81|2324.31|2325.84|2324.34|2325.93|2324.43|2325.81|2324.31|0
1642640830000|2022-01-20 01:07:10|2325.85|2324.35|2326.09|2324.59|2326.18|2324.68|2325.85|2324.35|0
1642640840000|2022-01-20 01:07:20|2326.1|2324.6|2326.32|2324.82|2326.41|2324.91|2326.1|2324.6|0
1642640850000|2022-01-20 01:07:30|2326.34|2324.84|2326.18|2324.68|2326.43|2324.93|2326.18|2324.68|0
1642640860000|2022-01-20 01:07:40|2326.09|2324.59|2325.85|2324.35|2326.09|2324.59|2325.73|2324.23|0
1642640870000|2022-01-20 01:07:50|2325.86|2324.36|2326.2|2324.7|2326.42|2324.92|2325.86|2324.36|0
1642640880000|2022-01-20 01:08:00|2326.23|2324.73|2326.18|2324.68|2326.41|2324.91|2326.18|2324.68|0
1642640890000|2022-01-20 01:08:10|2326.21|2324.71|2326.09|2324.59|2326.3|2324.8|2326.07|2324.57|0
1642640900000|2022-01-20 01:08:20|2326.1|2324.6|2326.18|2324.68|2326.2|2324.7|2326.09|2324.59|0
1642640910000|2022-01-20 01:08:30|2326.19|2324.69|2326.31|2324.81|2326.32|2324.82|2326.18|2324.68|0
1642640920000|2022-01-20 01:08:40|2326.27|2324.77|2326.32|2324.82|2326.32|2324.82|2326.18|2324.68|0
1642640930000|2022-01-20 01:08:50|2326.33|2324.83|2326.34|2324.84|2326.34|2324.84|2326.31|2324.81|0
1642640940000|2022-01-20 01:09:00|2326.37|2324.87|2326.09|2324.59|2326.43|2324.93|2325.96|2324.46|0
1642640950000|2022-01-20 01:09:10|2326.1|2324.6|2326.32|2324.82|2326.33|2324.83|2326.1|2324.6|0
1642640960000|2022-01-20 01:09:20|2326.31|2324.81|2326.32|2324.82|2326.32|2324.82|2326.19|2324.69|0
1642640970000|2022-01-20 01:09:30|2326.29|2324.79|2326.42|2324.92|2326.42|2324.92|2326.19|2324.69|0
1642640980000|2022-01-20 01:09:40|2326.43|2324.93|2326.32|2324.82|2326.54|2325.04|2326.32|2324.82|0
1642640990000|2022-01-20 01:09:50|2326.31|2324.81|2326.19|2324.69|2326.31|2324.81|2326.09|2324.59|0
1642641000000|2022-01-20 01:10:00|2326.21|2324.71|2326.1|2324.6|2326.21|2324.71|2326.1|2324.6|0
1642641010000|2022-01-20 01:10:10|2326.09|2324.59|2326.09|2324.59|2326.09|2324.59|2326.08|2324.58|0
1642641020000|2022-01-20 01:10:20|2326.18|2324.68|2325.86|2324.36|2326.31|2324.81|2325.86|2324.36|0
1642641030000|2022-01-20 01:10:30|2325.85|2324.35|2325.64|2324.14|2325.96|2324.46|2325.64|2324.14|0
1642641040000|2022-01-20 01:10:40|2325.63|2324.13|2325.73|2324.23|2325.87|2324.37|2325.63|2324.13|0
1642641050000|2022-01-20 01:10:50|2325.74|2324.24|2325.86|2324.36|2325.96|2324.46|2325.64|2324.14|0
1642641060000|2022-01-20 01:11:00|2325.85|2324.35|2325.62|2324.12|2325.86|2324.36|2325.5|2324|0
1642641070000|2022-01-20 01:11:10|2325.63|2324.13|2325.84|2324.34|2325.84|2324.34|2325.62|2324.12|0
1642641080000|2022-01-20 01:11:20|2325.82|2324.32|2325.71|2324.21|2325.82|2324.32|2325.62|2324.12|0
1642641090000|2022-01-20 01:11:30|2325.7|2324.2|2325.62|2324.12|2325.72|2324.22|2325.62|2324.12|0
1642641100000|2022-01-20 01:11:40|2325.63|2324.13|2325.16|2323.66|2325.63|2324.13|2325.16|2323.66|0
1642641110000|2022-01-20 01:11:50|2325.17|2323.67|2325.14|2323.64|2325.26|2323.76|2325.03|2323.53|0
1642641120000|2022-01-20 01:12:00|2325.11|2323.61|2324.92|2323.42|2325.11|2323.61|2324.78|2323.28|0
1642641130000|2022-01-20 01:12:10|2324.91|2323.41|2325.14|2323.64|2325.16|2323.66|2324.91|2323.41|0
1642641140000|2022-01-20 01:12:20|2325.11|2323.61|2325.02|2323.52|2325.14|2323.64|2324.92|2323.42|0
1642641150000|2022-01-20 01:12:30|2325.01|2323.51|2325.25|2323.75|2325.25|2323.75|2324.79|2323.29|0
1642641160000|2022-01-20 01:12:40|2325.26|2323.76|2325.59|2324.09|2325.61|2324.11|2325.26|2323.76|0
1642641170000|2022-01-20 01:12:50|2325.6|2324.1|2325.47|2323.97|2325.61|2324.11|2325.47|2323.97|0
1642641180000|2022-01-20 01:13:00|2325.5|2324|2325.16|2323.66|2325.61|2324.11|2325.16|2323.66|0
1642641190000|2022-01-20 01:13:10|2325.17|2323.67|2325.38|2323.88|2325.38|2323.88|2325.16|2323.66|0
1642641200000|2022-01-20 01:13:20|2325.39|2323.89|2325.27|2323.77|2325.39|2323.89|2325.05|2323.55|0
1642641210000|2022-01-20 01:13:30|2325.26|2323.76|2325.39|2323.89|2325.39|2323.89|2325.17|2323.67|0
1642641220000|2022-01-20 01:13:40|2325.27|2323.77|2325.41|2323.91|2325.41|2323.91|2325.27|2323.77|0
1642641230000|2022-01-20 01:13:50|2325.42|2323.92|2325.04|2323.54|2325.42|2323.92|2324.95|2323.45|0
1642641240000|2022-01-20 01:14:00|2325.01|2323.51|2325.06|2323.56|2325.19|2323.69|2324.94|2323.44|0
1642641250000|2022-01-20 01:14:10|2325.09|2323.59|2325.17|2323.67|2325.2|2323.7|2325.09|2323.59|0
1642641260000|2022-01-20 01:14:20|2325.16|2323.66|2325.04|2323.54|2325.17|2323.67|2325.04|2323.54|0
1642641270000|2022-01-20 01:14:30|2325.08|2323.58|2325.04|2323.54|2325.17|2323.67|2325.04|2323.54|0
1642641280000|2022-01-20 01:14:40|2325.01|2323.51|2324.49|2322.99|2325.01|2323.51|2324.48|2322.98|0
1642641290000|2022-01-20 01:14:50|2324.51|2323.01|2324.49|2322.99|2324.51|2323.01|2324.48|2322.98|0
1642641300000|2022-01-20 01:15:00|2324.48|2322.98|2324.33|2322.83|2324.48|2322.98|2324.23|2322.73|0
1642641310000|2022-01-20 01:15:10|2324.29|2322.79|2323.41|2321.91|2324.33|2322.83|2323.31|2321.81|0
1642641320000|2022-01-20 01:15:20|2323.37|2321.87|2323.16|2321.66|2323.37|2321.87|2323.06|2321.56|0
1642641330000|2022-01-20 01:15:30|2323.19|2321.69|2323.12|2321.62|2323.29|2321.79|2323.05|2321.55|0
1642641340000|2022-01-20 01:15:40|2323.07|2321.57|2323.13|2321.63|2323.17|2321.67|2323.01|2321.51|0
1642641350000|2022-01-20 01:15:50|2323.14|2321.64|2323.01|2321.51|2323.27|2321.77|2323.01|2321.51|0
1642641360000|2022-01-20 01:16:00|2322.99|2321.49|2323.02|2321.52|2323.04|2321.54|2322.76|2321.26|0
1642641370000|2022-01-20 01:16:10|2323.04|2321.54|2323.27|2321.77|2323.29|2321.79|2323.04|2321.54|0
1642641380000|2022-01-20 01:16:20|2323.25|2321.75|2323.27|2321.77|2323.48|2321.98|2323.03|2321.53|0
1642641390000|2022-01-20 01:16:30|2323.31|2321.81|2323.35|2321.85|2323.36|2321.86|2323.01|2321.51|0
1642641400000|2022-01-20 01:16:40|2323.31|2321.81|2323.27|2321.77|2323.48|2321.98|2323.24|2321.74|0
1642641410000|2022-01-20 01:16:50|2323.29|2321.79|2323.29|2321.79|2323.74|2322.24|2323.28|2321.78|0
1642641420000|2022-01-20 01:17:00|2323.3|2321.8|2323.37|2321.87|2323.51|2322.01|2323.27|2321.77|0
1642641430000|2022-01-20 01:17:10|2323.36|2321.86|2323.49|2321.99|2323.63|2322.13|2323.14|2321.64|0
1642641440000|2022-01-20 01:17:20|2323.41|2321.91|2323.06|2321.56|2323.52|2322.02|2322.91|2321.41|0
1642641450000|2022-01-20 01:17:30|2323.05|2321.55|2322.94|2321.44|2323.05|2321.55|2322.79|2321.29|0
1642641460000|2022-01-20 01:17:40|2323.02|2321.52|2323.04|2321.54|2323.49|2321.99|2323.02|2321.52|0
1642641470000|2022-01-20 01:17:50|2323.08|2321.58|2323.24|2321.74|2323.26|2321.76|2323.02|2321.52|0
1642641480000|2022-01-20 01:18:00|2323.26|2321.76|2323.02|2321.52|2323.28|2321.78|2323.02|2321.52|0
1642641490000|2022-01-20 01:18:10|2323.06|2321.56|2323.02|2321.52|2323.13|2321.63|2323.02|2321.52|0
1642641500000|2022-01-20 01:18:20|2323.05|2321.55|2323.48|2321.98|2323.48|2321.98|2323.05|2321.55|0
1642641510000|2022-01-20 01:18:30|2323.46|2321.96|2323.12|2321.62|2323.46|2321.96|2323.02|2321.52|0
1642641520000|2022-01-20 01:18:40|2323.11|2321.61|2322.88|2321.38|2323.24|2321.74|2322.88|2321.38|0
1642641530000|2022-01-20 01:18:50|2322.91|2321.41|2322.48|2320.98|2322.99|2321.49|2322.21|2320.71|0
1642641540000|2022-01-20 01:19:00|2322.06|2320.56|2322.14|2320.64|2322.38|2320.88|2322.06|2320.56|0
1642641550000|2022-01-20 01:19:10|2322.15|2320.65|2322.58|2321.08|2322.71|2321.21|2322.15|2320.65|0
1642641560000|2022-01-20 01:19:20|2322.55|2321.05|2321.83|2320.33|2322.55|2321.05|2321.81|2320.31|0
1642641570000|2022-01-20 01:19:30|2321.82|2320.32|2321.84|2320.34|2321.84|2320.34|2321.59|2320.09|0
1642641580000|2022-01-20 01:19:40|2321.87|2320.37|2322.06|2320.56|2322.54|2321.04|2321.87|2320.37|0
1642641590000|2022-01-20 01:19:50|2322.03|2320.53|2321.71|2320.21|2322.03|2320.53|2321.71|2320.21|0
1642641600000|2022-01-20 01:20:00|2321.68|2320.18|2322.37|2320.87|2322.41|2320.91|2321.59|2320.09|0
1642641610000|2022-01-20 01:20:10|2322.3|2320.8|2322.05|2320.55|2322.3|2320.8|2321.94|2320.44|0
1642641620000|2022-01-20 01:20:20|2321.96|2320.46|2322.06|2320.56|2322.31|2320.81|2321.95|2320.45|0
1642641630000|2022-01-20 01:20:30|2322.1|2320.6|2321.58|2320.08|2322.17|2320.67|2321.58|2320.08|0
1642641640000|2022-01-20 01:20:40|2321.56|2320.06|2321.58|2320.08|2321.59|2320.09|2321.2|2319.7|0
1642641650000|2022-01-20 01:20:50|2321.59|2320.09|2321.8|2320.3|2321.82|2320.32|2321.59|2320.09|0
1642641660000|2022-01-20 01:21:00|2321.79|2320.29|2321.8|2320.3|2321.8|2320.3|2321.65|2320.15|0
1642641670000|2022-01-20 01:21:10|2321.79|2320.29|2322.14|2320.64|2322.14|2320.64|2321.67|2320.17|0
1642641680000|2022-01-20 01:21:20|2322.17|2320.67|2322.08|2320.58|2322.38|2320.88|2322.06|2320.56|0
1642641690000|2022-01-20 01:21:30|2322.06|2320.56|2321.72|2320.22|2322.06|2320.56|2321.62|2320.12|0
1642641700000|2022-01-20 01:21:40|2321.71|2320.21|2321.63|2320.13|2321.85|2320.35|2321.62|2320.12|0
1642641710000|2022-01-20 01:21:50|2321.62|2320.12|2321.4|2319.9|2321.73|2320.23|2321.4|2319.9|0
1642641720000|2022-01-20 01:22:00|2321.41|2319.91|2321.17|2319.67|2321.41|2319.91|2320.94|2319.44|0
1642641730000|2022-01-20 01:22:10|2321.15|2319.65|2321.36|2319.86|2321.39|2319.89|2321.02|2319.52|0
1642641740000|2022-01-20 01:22:20|2321.34|2319.84|2320.98|2319.48|2321.34|2319.84|2320.89|2319.39|0
1642641750000|2022-01-20 01:22:30|2320.99|2319.49|2320.81|2319.31|2321.11|2319.61|2320.71|2319.21|0
1642641760000|2022-01-20 01:22:40|2320.73|2319.23|2320.73|2319.23|2320.84|2319.34|2320.72|2319.22|0
1642641770000|2022-01-20 01:22:50|2320.76|2319.26|2320.83|2319.33|2320.84|2319.34|2320.61|2319.11|0
1642641780000|2022-01-20 01:23:00|2320.81|2319.31|2321.09|2319.59|2321.1|2319.6|2320.49|2318.99|0
1642641790000|2022-01-20 01:23:10|2321.12|2319.62|2321.59|2320.09|2321.81|2320.31|2321.12|2319.62|0
1642641800000|2022-01-20 01:23:20|2321.58|2320.08|2321.59|2320.09|2321.68|2320.18|2321.46|2319.96|0
1642641810000|2022-01-20 01:23:30|2321.63|2320.13|2321.81|2320.31|2321.83|2320.33|2321.63|2320.13|0
1642641820000|2022-01-20 01:23:40|2321.83|2320.33|2322.27|2320.77|2322.27|2320.77|2321.83|2320.33|0
1642641830000|2022-01-20 01:23:50|2322.26|2320.76|2322.26|2320.76|2322.27|2320.77|2322.26|2320.76|0
1642641840000|2022-01-20 01:24:00|2322.24|2320.74|2322.04|2320.54|2322.25|2320.75|2322.02|2320.52|0
1642641850000|2022-01-20 01:24:10|2322.05|2320.55|2322.46|2320.96|2322.46|2320.96|2321.81|2320.31|0
1642641860000|2022-01-20 01:24:20|2322.48|2320.98|2322.91|2321.41|2322.91|2321.41|2322.47|2320.97|0
1642641870000|2022-01-20 01:24:30|2322.92|2321.42|2322.89|2321.39|2323.14|2321.64|2322.67|2321.17|0
1642641880000|2022-01-20 01:24:40|2322.91|2321.41|2322.91|2321.41|2322.92|2321.42|2322.91|2321.41|0
1642641890000|2022-01-20 01:24:50|2322.79|2321.29|2322.8|2321.3|2322.8|2321.3|2322.45|2320.95|0
1642641900000|2022-01-20 01:25:00|2322.79|2321.29|2322.2|2320.7|2323.03|2321.53|2322.2|2320.7|0
1642641910000|2022-01-20 01:25:10|2322.21|2320.71|2322.21|2320.71|2322.44|2320.94|2322.07|2320.57|0
1642641920000|2022-01-20 01:25:20|2322.25|2320.75|2322.25|2320.75|2322.57|2321.07|2322.1|2320.6|0
1642641930000|2022-01-20 01:25:30|2322.24|2320.74|2321.79|2320.29|2322.25|2320.75|2321.79|2320.29|0
1642641940000|2022-01-20 01:25:40|2321.77|2320.27|2321.81|2320.31|2321.81|2320.31|2321.36|2319.86|0
1642641950000|2022-01-20 01:25:50|2321.84|2320.34|2322.52|2321.02|2322.53|2321.03|2321.84|2320.34|0
1642641960000|2022-01-20 01:26:00|2322.49|2320.99|2322.84|2321.34|2322.84|2321.34|2322.4|2320.9|0
1642641970000|2022-01-20 01:26:10|2322.83|2321.33|2322.96|2321.46|2322.96|2321.46|2322.74|2321.24|0
1642641980000|2022-01-20 01:26:20|2322.99|2321.49|2323.05|2321.55|2323.2|2321.7|2322.96|2321.46|0
1642641990000|2022-01-20 01:26:30|2323.02|2321.52|2323.26|2321.76|2323.26|2321.76|2322.96|2321.46|0
1642642000000|2022-01-20 01:26:40|2323.41|2321.91|2323.86|2322.36|2323.86|2322.36|2323.41|2321.91|0
1642642010000|2022-01-20 01:26:50|2323.92|2322.42|2324.45|2322.95|2324.45|2322.95|2323.92|2322.42|0
1642642020000|2022-01-20 01:27:00|2324.49|2322.99|2324.59|2323.09|2324.68|2323.18|2324.49|2322.99|0
1642642030000|2022-01-20 01:27:10|2324.6|2323.1|2323.92|2322.42|2324.6|2323.1|2323.91|2322.41|0
1642642040000|2022-01-20 01:27:20|2323.99|2322.49|2324.35|2322.85|2324.36|2322.86|2323.99|2322.49|0
1642642050000|2022-01-20 01:27:30|2324.32|2322.82|2324.16|2322.66|2324.36|2322.86|2324.14|2322.64|0
1642642060000|2022-01-20 01:27:40|2324.14|2322.64|2323.9|2322.4|2324.14|2322.64|2323.89|2322.39|0
1642642070000|2022-01-20 01:27:50|2323.89|2322.39|2323.55|2322.05|2324|2322.5|2323.55|2322.05|0
1642642080000|2022-01-20 01:28:00|2323.59|2322.09|2324.13|2322.63|2324.22|2322.72|2323.59|2322.09|0
1642642090000|2022-01-20 01:28:10|2324.11|2322.61|2324.13|2322.63|2324.13|2322.63|2324.11|2322.61|0
1642642100000|2022-01-20 01:28:20|2324.11|2322.61|2324.2|2322.7|2324.21|2322.71|2324.11|2322.61|0
1642642110000|2022-01-20 01:28:30|2324.22|2322.72|2324.56|2323.06|2324.66|2323.16|2324.22|2322.72|0
1642642120000|2022-01-20 01:28:40|2324.57|2323.07|2325.01|2323.51|2325.1|2323.6|2324.57|2323.07|0
1642642130000|2022-01-20 01:28:50|2325|2323.5|2324.56|2323.06|2325|2323.5|2324.56|2323.06|0
1642642140000|2022-01-20 01:29:00|2324.44|2322.94|2324.2|2322.7|2324.44|2322.94|2324.1|2322.6|0
1642642150000|2022-01-20 01:29:10|2324.19|2322.69|2324.22|2322.72|2324.35|2322.85|2324.1|2322.6|0
1642642160000|2022-01-20 01:29:20|2324.25|2322.75|2324.11|2322.61|2324.35|2322.85|2324.11|2322.61|0
1642642170000|2022-01-20 01:29:30|2324.12|2322.62|2324.11|2322.61|2324.12|2322.62|2324.11|2322.61|0
1642642180000|2022-01-20 01:29:40|2324.13|2322.63|2324.57|2323.07|2324.66|2323.16|2324.13|2322.63|0
1642642190000|2022-01-20 01:29:50|2324.56|2323.06|2325.03|2323.53|2325.03|2323.53|2324.56|2323.06|0
1642642200000|2022-01-20 01:30:00|2325.01|2323.51|2325.35|2323.85|2325.48|2323.98|2324.9|2323.4|0
1642642210000|2022-01-20 01:30:10|2325.32|2323.82|2326.03|2324.53|2326.05|2324.55|2325.26|2323.76|0
1642642220000|2022-01-20 01:30:20|2325.94|2324.44|2325.69|2324.19|2325.94|2324.44|2325.59|2324.09|0
1642642230000|2022-01-20 01:30:30|2325.6|2324.1|2325.07|2323.57|2325.6|2324.1|2325.04|2323.54|0
1642642240000|2022-01-20 01:30:40|2325.1|2323.6|2325.28|2323.78|2325.37|2323.87|2324.84|2323.34|0
1642642250000|2022-01-20 01:30:50|2325.29|2323.79|2325.5|2324|2325.74|2324.24|2325.29|2323.79|0
1642642260000|2022-01-20 01:31:00|2325.51|2324.01|2325.38|2323.88|2325.62|2324.12|2325.29|2323.79|0
1642642270000|2022-01-20 01:31:10|2325.42|2323.92|2325.04|2323.54|2325.52|2324.02|2325.04|2323.54|0
1642642280000|2022-01-20 01:31:20|2325.03|2323.53|2324.94|2323.44|2325.03|2323.53|2324.6|2323.1|0
1642642290000|2022-01-20 01:31:30|2324.85|2323.35|2324.7|2323.2|2324.93|2323.43|2324.62|2323.12|0
1642642300000|2022-01-20 01:31:40|2324.66|2323.16|2324.36|2322.86|2324.69|2323.19|2324.13|2322.63|0
1642642310000|2022-01-20 01:31:50|2324.35|2322.85|2324.36|2322.86|2324.36|2322.86|2324.14|2322.64|0
1642642320000|2022-01-20 01:32:00|2324.24|2322.74|2324.36|2322.86|2324.37|2322.87|2324.23|2322.73|0
1642642330000|2022-01-20 01:32:10|2324.38|2322.88|2325.15|2323.65|2325.15|2323.65|2324.38|2322.88|0
1642642340000|2022-01-20 01:32:20|2325.11|2323.61|2325.69|2324.19|2325.8|2324.3|2325.06|2323.56|0
1642642350000|2022-01-20 01:32:30|2325.7|2324.2|2324.91|2323.41|2325.8|2324.3|2324.82|2323.32|0
1642642360000|2022-01-20 01:32:40|2324.92|2323.42|2325.56|2324.06|2325.69|2324.19|2324.92|2323.42|0
1642642370000|2022-01-20 01:32:50|2325.6|2324.1|2326.23|2324.73|2326.23|2324.73|2325.6|2324.1|0
1642642380000|2022-01-20 01:33:00|2326.21|2324.71|2326.34|2324.84|2326.36|2324.86|2326.12|2324.62|0
1642642390000|2022-01-20 01:33:10|2326.31|2324.81|2326.45|2324.95|2326.58|2325.08|2326.12|2324.62|0
1642642400000|2022-01-20 01:33:20|2326.44|2324.94|2326.56|2325.06|2326.57|2325.07|2326.34|2324.84|0
1642642410000|2022-01-20 01:33:30|2326.5|2325|2326.34|2324.84|2326.5|2325|2326.21|2324.71|0
1642642420000|2022-01-20 01:33:40|2326.31|2324.81|2326.11|2324.61|2326.31|2324.81|2325.98|2324.48|0
1642642430000|2022-01-20 01:33:50|2326.07|2324.57|2325.22|2323.72|2326.07|2324.57|2325.1|2323.6|0
1642642440000|2022-01-20 01:34:00|2325.23|2323.73|2325.78|2324.28|2325.78|2324.28|2325.22|2323.72|0
1642642450000|2022-01-20 01:34:10|2325.77|2324.27|2325.66|2324.16|2325.77|2324.27|2325.66|2324.16|0
1642642460000|2022-01-20 01:34:20|2325.65|2324.15|2325.48|2323.98|2325.66|2324.16|2325.43|2323.93|0
1642642470000|2022-01-20 01:34:30|2325.43|2323.93|2325.53|2324.03|2325.66|2324.16|2325.19|2323.69|0
1642642480000|2022-01-20 01:34:40|2325.56|2324.06|2326.12|2324.62|2326.12|2324.62|2325.53|2324.03|0
1642642490000|2022-01-20 01:34:50|2326.13|2324.63|2326.4|2324.9|2326.45|2324.95|2326.13|2324.63|0
1642642500000|2022-01-20 01:35:00|2326.34|2324.84|2326.42|2324.92|2326.55|2325.05|2326.1|2324.6|0
1642642510000|2022-01-20 01:35:10|2326.38|2324.88|2325.95|2324.45|2326.55|2325.05|2325.95|2324.45|0
1642642520000|2022-01-20 01:35:20|2325.86|2324.36|2325.72|2324.22|2325.95|2324.45|2325.62|2324.12|0
1642642530000|2022-01-20 01:35:30|2325.76|2324.26|2325.63|2324.13|2325.86|2324.36|2325.5|2324|0
1642642540000|2022-01-20 01:35:40|2325.64|2324.14|2326.55|2325.05|2326.55|2325.05|2325.63|2324.13|0
1642642550000|2022-01-20 01:35:50|2326.56|2325.06|2326.43|2324.93|2326.56|2325.06|2326.31|2324.81|0
1642642560000|2022-01-20 01:36:00|2326.47|2324.97|2326.01|2324.51|2326.65|2325.15|2325.98|2324.48|0
1642642570000|2022-01-20 01:36:10|2326.09|2324.59|2326.59|2325.09|2326.68|2325.18|2326.09|2324.59|0
1642642580000|2022-01-20 01:36:20|2326.58|2325.08|2326.46|2324.96|2326.7|2325.2|2326.36|2324.86|0
1642642590000|2022-01-20 01:36:30|2326.47|2324.97|2326.37|2324.87|2326.59|2325.09|2326.15|2324.65|0
1642642600000|2022-01-20 01:36:40|2326.38|2324.88|2326.15|2324.65|2326.38|2324.88|2326.15|2324.65|0
1642642610000|2022-01-20 01:36:50|2326.12|2324.62|2325.57|2324.07|2326.12|2324.62|2325.56|2324.06|0
1642642620000|2022-01-20 01:37:00|2325.58|2324.08|2325.47|2323.97|2325.7|2324.2|2325.47|2323.97|0
1642642630000|2022-01-20 01:37:10|2325.51|2324.01|2325.9|2324.4|2326|2324.5|2325.47|2323.97|0
1642642640000|2022-01-20 01:37:20|2325.91|2324.41|2326.45|2324.95|2326.46|2324.96|2325.91|2324.41|0
1642642650000|2022-01-20 01:37:30|2326.41|2324.91|2326.36|2324.86|2326.45|2324.95|2326.34|2324.84|0
1642642660000|2022-01-20 01:37:40|2326.37|2324.87|2326.45|2324.95|2326.58|2325.08|2326.36|2324.86|0
1642642670000|2022-01-20 01:37:50|2326.56|2325.06|2327.13|2325.63|2327.13|2325.63|2326.56|2325.06|0
1642642680000|2022-01-20 01:38:00|2327.16|2325.66|2327.11|2325.61|2327.55|2326.05|2327.11|2325.61|0
1642642690000|2022-01-20 01:38:10|2327.12|2325.62|2327.48|2325.98|2327.48|2325.98|2327.12|2325.62|0
1642642700000|2022-01-20 01:38:20|2327.44|2325.94|2327.33|2325.83|2327.44|2325.94|2327.13|2325.63|0
1642642710000|2022-01-20 01:38:30|2327.37|2325.87|2327.1|2325.6|2327.46|2325.96|2327.1|2325.6|0
1642642720000|2022-01-20 01:38:40|2327.07|2325.57|2327.01|2325.51|2327.1|2325.6|2326.87|2325.37|0
1642642730000|2022-01-20 01:38:50|2327.02|2325.52|2327.45|2325.95|2327.45|2325.95|2327.02|2325.52|0
1642642740000|2022-01-20 01:39:00|2327.46|2325.96|2327.08|2325.58|2327.46|2325.96|2327.08|2325.58|0
1642642750000|2022-01-20 01:39:10|2327.05|2325.55|2326.98|2325.48|2327.08|2325.58|2326.98|2325.48|0
1642642760000|2022-01-20 01:39:20|2326.97|2325.47|2326.63|2325.13|2326.97|2325.47|2326.54|2325.04|0
1642642770000|2022-01-20 01:39:30|2326.58|2325.08|2326.8|2325.3|2326.8|2325.3|2326.58|2325.08|0
1642642780000|2022-01-20 01:39:40|2326.79|2325.29|2326.68|2325.18|2326.8|2325.3|2326.59|2325.09|0
1642642790000|2022-01-20 01:39:50|2326.64|2325.14|2326.56|2325.06|2326.67|2325.17|2326.56|2325.06|0
1642642800000|2022-01-20 01:40:00|2326.6|2325.1|2326.55|2325.05|2326.79|2325.29|2326.43|2324.93|0
1642642810000|2022-01-20 01:40:10|2326.56|2325.06|2326.31|2324.81|2326.65|2325.15|2326.31|2324.81|0
1642642820000|2022-01-20 01:40:20|2326.3|2324.8|2325.83|2324.33|2326.3|2324.8|2325.61|2324.11|0
1642642830000|2022-01-20 01:40:30|2325.79|2324.29|2325.21|2323.71|2325.83|2324.33|2325.11|2323.61|0
1642642840000|2022-01-20 01:40:40|2325.22|2323.72|2325.22|2323.72|2325.35|2323.85|2325.12|2323.62|0
1642642850000|2022-01-20 01:40:50|2325.26|2323.76|2325.45|2323.95|2325.58|2324.08|2325.26|2323.76|0
1642642860000|2022-01-20 01:41:00|2325.46|2323.96|2325.47|2323.97|2325.58|2324.08|2325.36|2323.86|0
1642642870000|2022-01-20 01:41:10|2325.44|2323.94|2325.58|2324.08|2325.9|2324.4|2325.39|2323.89|0
1642642880000|2022-01-20 01:41:20|2325.57|2324.07|2325.61|2324.11|2325.61|2324.11|2325.11|2323.61|0
1642642890000|2022-01-20 01:41:30|2325.62|2324.12|2325.62|2324.12|2325.94|2324.44|2325.62|2324.12|0
1642642900000|2022-01-20 01:41:40|2325.61|2324.11|2325.39|2323.89|2325.61|2324.11|2325.27|2323.77|0
1642642910000|2022-01-20 01:41:50|2325.4|2323.9|2325.41|2323.91|2325.5|2324|2325.4|2323.9|0
1642642920000|2022-01-20 01:42:00|2325.4|2323.9|2325.73|2324.23|2325.74|2324.24|2325.4|2323.9|0
1642642930000|2022-01-20 01:42:10|2325.74|2324.24|2325.71|2324.21|2325.95|2324.45|2325.61|2324.11|0
1642642940000|2022-01-20 01:42:20|2325.68|2324.18|2325.7|2324.2|2325.83|2324.33|2325.59|2324.09|0
1642642950000|2022-01-20 01:42:30|2325.67|2324.17|2325.95|2324.45|2325.95|2324.45|2325.61|2324.11|0
1642642960000|2022-01-20 01:42:40|2325.92|2324.42|2326.6|2325.1|2326.65|2325.15|2325.86|2324.36|0
1642642970000|2022-01-20 01:42:50|2326.55|2325.05|2326.56|2325.06|2326.65|2325.15|2326.55|2325.05|0
1642642980000|2022-01-20 01:43:00|2326.6|2325.1|2326.65|2325.15|2326.65|2325.15|2326.42|2324.92|0
1642642990000|2022-01-20 01:43:10|2326.64|2325.14|2326.86|2325.36|2326.87|2325.37|2326.55|2325.05|0
1642643000000|2022-01-20 01:43:20|2326.83|2325.33|2326.77|2325.27|2326.86|2325.36|2326.76|2325.26|0
1642643010000|2022-01-20 01:43:30|2326.76|2325.26|2326.77|2325.27|2326.87|2325.37|2326.76|2325.26|0
1642643020000|2022-01-20 01:43:40|2326.76|2325.26|2326.21|2324.71|2326.76|2325.26|2326.21|2324.71|0
1642643030000|2022-01-20 01:43:50|2326.23|2324.73|2326.34|2324.84|2326.56|2325.06|2326.23|2324.73|0
1642643040000|2022-01-20 01:44:00|2326.38|2324.88|2326.47|2324.97|2326.55|2325.05|2326.34|2324.84|0
1642643050000|2022-01-20 01:44:10|2326.55|2325.05|2326.44|2324.94|2326.56|2325.06|2326.43|2324.93|0
1642643060000|2022-01-20 01:44:20|2326.45|2324.95|2326.33|2324.83|2326.56|2325.06|2326.33|2324.83|0
1642643070000|2022-01-20 01:44:30|2326.31|2324.81|2326.29|2324.79|2326.43|2324.93|2326.2|2324.7|0
1642643080000|2022-01-20 01:44:40|2326.21|2324.71|2326.34|2324.84|2326.43|2324.93|2326.09|2324.59|0
1642643090000|2022-01-20 01:44:50|2326.33|2324.83|2326.33|2324.83|2326.34|2324.84|2326.2|2324.7|0
1642643100000|2022-01-20 01:45:00|2326.34|2324.84|2326.58|2325.08|2326.64|2325.14|2326.31|2324.81|0
1642643110000|2022-01-20 01:45:10|2326.64|2325.14|2326.65|2325.15|2326.77|2325.27|2326.54|2325.04|0
1642643120000|2022-01-20 01:45:20|2326.69|2325.19|2327.59|2326.09|2327.69|2326.19|2326.67|2325.17|0
1642643130000|2022-01-20 01:45:30|2327.68|2326.18|2327.69|2326.19|2327.69|2326.19|2327.55|2326.05|0
1642643140000|2022-01-20 01:45:40|2327.68|2326.18|2327.69|2326.19|2327.69|2326.19|2327.47|2325.97|0
1642643150000|2022-01-20 01:45:50|2327.65|2326.15|2327.79|2326.29|2327.79|2326.29|2327.55|2326.05|0
1642643160000|2022-01-20 01:46:00|2327.8|2326.3|2328.14|2326.64|2328.25|2326.75|2327.8|2326.3|0
1642643170000|2022-01-20 01:46:10|2328.11|2326.61|2328.24|2326.74|2328.24|2326.74|2328.01|2326.51|0
1642643180000|2022-01-20 01:46:20|2328.25|2326.75|2328.36|2326.86|2328.36|2326.86|2328.24|2326.74|0
1642643190000|2022-01-20 01:46:30|2328.35|2326.85|2328.36|2326.86|2328.36|2326.86|2328.35|2326.85|0
1642643200000|2022-01-20 01:46:40|2328.35|2326.85|2328.11|2326.61|2328.35|2326.85|2328.11|2326.61|0
1642643210000|2022-01-20 01:46:50|2328.08|2326.58|2328.23|2326.73|2328.23|2326.73|2327.99|2326.49|0
1642643220000|2022-01-20 01:47:00|2328.27|2326.77|2328.35|2326.85|2328.47|2326.97|2328.23|2326.73|0
1642643230000|2022-01-20 01:47:10|2328.33|2326.83|2327.91|2326.41|2328.33|2326.83|2327.91|2326.41|0
1642643240000|2022-01-20 01:47:20|2327.94|2326.44|2328.02|2326.52|2328.13|2326.63|2327.77|2326.27|0
1642643250000|2022-01-20 01:47:30|2328.06|2326.56|2327.82|2326.32|2328.25|2326.75|2327.58|2326.08|0
1642643260000|2022-01-20 01:47:40|2327.83|2326.33|2327.94|2326.44|2327.96|2326.46|2327.82|2326.32|0
1642643270000|2022-01-20 01:47:50|2327.95|2326.45|2327.73|2326.23|2327.95|2326.45|2327.73|2326.23|0
1642643280000|2022-01-20 01:48:00|2327.76|2326.26|2327.74|2326.24|2327.96|2326.46|2327.73|2326.23|0
1642643290000|2022-01-20 01:48:10|2327.75|2326.25|2327.85|2326.35|2327.86|2326.36|2327.74|2326.24|0
1642643300000|2022-01-20 01:48:20|2327.76|2326.26|2327.76|2326.26|2327.76|2326.26|2327.63|2326.13|0
1642643310000|2022-01-20 01:48:30|2327.72|2326.22|2327.63|2326.13|2327.72|2326.22|2327.54|2326.04|0
1642643330000|2022-01-20 01:48:50|2327.64|2326.14|2327.76|2326.26|2327.77|2326.27|2327.64|2326.14|0
1642643340000|2022-01-20 01:49:00|2327.79|2326.29|2327.49|2325.99|2328.2|2326.7|2327.49|2325.99|0
1642643350000|2022-01-20 01:49:10|2327.46|2325.96|2327.71|2326.21|2327.82|2326.32|2327.38|2325.88|0
1642643360000|2022-01-20 01:49:20|2327.65|2326.15|2327.5|2326|2327.65|2326.15|2327.49|2325.99|0
1642643370000|2022-01-20 01:49:30|2327.49|2325.99|2327.51|2326.01|2327.61|2326.11|2327.49|2325.99|0
1642643380000|2022-01-20 01:49:40|2327.49|2325.99|2327.39|2325.89|2327.51|2326.01|2327.29|2325.79|0
1642643390000|2022-01-20 01:49:50|2327.36|2325.86|2327.29|2325.79|2327.36|2325.86|2327.17|2325.67|0
1642643400000|2022-01-20 01:50:00|2327.27|2325.77|2327.3|2325.8|2327.39|2325.89|2327.15|2325.65|0
1642643410000|2022-01-20 01:50:10|2327.27|2325.77|2327.06|2325.56|2327.27|2325.77|2327.05|2325.55|0
1642643420000|2022-01-20 01:50:20|2327.05|2325.55|2327.02|2325.52|2327.05|2325.55|2326.92|2325.42|0
1642643430000|2022-01-20 01:50:30|2327.06|2325.56|2327.24|2325.74|2327.24|2325.74|2327.02|2325.52|0
1642643440000|2022-01-20 01:50:40|2327.28|2325.78|2327.33|2325.83|2327.33|2325.83|2327.28|2325.78|0
1642643450000|2022-01-20 01:50:50|2327.3|2325.8|2326.79|2325.29|2327.33|2325.83|2326.79|2325.29|0
1642643460000|2022-01-20 01:51:00|2326.83|2325.33|2326.81|2325.31|2327.13|2325.63|2326.81|2325.31|0
1642643470000|2022-01-20 01:51:10|2326.85|2325.35|2326.92|2325.42|2327.04|2325.54|2326.81|2325.31|0
1642643490000|2022-01-20 01:51:30|2326.88|2325.38|2326.88|2325.38|2326.88|2325.38|2326.83|2325.33|0
1642643500000|2022-01-20 01:51:40|2326.91|2325.41|2327.53|2326.03|2327.54|2326.04|2326.91|2325.41|0
1642643510000|2022-01-20 01:51:50|2327.49|2325.99|2327.62|2326.12|2327.62|2326.12|2327.41|2325.91|0
1642643520000|2022-01-20 01:52:00|2327.58|2326.08|2327.63|2326.13|2327.63|2326.13|2327.51|2326.01|0
1642643530000|2022-01-20 01:52:10|2327.67|2326.17|2327.63|2326.13|2327.75|2326.25|2327.62|2326.12|0
1642643540000|2022-01-20 01:52:20|2327.67|2326.17|2327.5|2326|2327.75|2326.25|2327.38|2325.88|0
1642643550000|2022-01-20 01:52:30|2327.47|2325.97|2327.6|2326.1|2327.6|2326.1|2327.38|2325.88|0
1642643560000|2022-01-20 01:52:40|2327.62|2326.12|2327.77|2326.27|2327.78|2326.28|2327.62|2326.12|0
1642643570000|2022-01-20 01:52:50|2327.7|2326.2|2327.85|2326.35|2327.85|2326.35|2327.55|2326.05|0
1642643580000|2022-01-20 01:53:00|2327.82|2326.32|2328.33|2326.83|2328.33|2326.83|2327.75|2326.25|0
1642643590000|2022-01-20 01:53:10|2328.29|2326.79|2328.22|2326.72|2328.33|2326.83|2328.22|2326.72|0
1642643600000|2022-01-20 01:53:20|2328.21|2326.71|2328.01|2326.51|2328.21|2326.71|2327.87|2326.37|0
1642643610000|2022-01-20 01:53:30|2328.02|2326.52|2328.01|2326.51|2328.11|2326.61|2327.9|2326.4|0
1642643620000|2022-01-20 01:53:40|2328.02|2326.52|2328.01|2326.51|2328.02|2326.52|2327.87|2326.37|0
1642643630000|2022-01-20 01:53:50|2327.97|2326.47|2327.79|2326.29|2328.01|2326.51|2327.65|2326.15|0
1642643640000|2022-01-20 01:54:00|2327.67|2326.17|2327.8|2326.3|2327.8|2326.3|2327.55|2326.05|0
1642643650000|2022-01-20 01:54:10|2327.79|2326.29|2327.6|2326.1|2327.82|2326.32|2327.59|2326.09|0
1642643660000|2022-01-20 01:54:20|2327.64|2326.14|2327.37|2325.87|2327.83|2326.33|2327.37|2325.87|0
1642643670000|2022-01-20 01:54:30|2327.38|2325.88|2327.39|2325.89|2327.61|2326.11|2327.38|2325.88|0
1642643680000|2022-01-20 01:54:40|2327.42|2325.92|2327.48|2325.98|2327.61|2326.11|2327.39|2325.89|0
1642643690000|2022-01-20 01:54:50|2327.51|2326.01|2327.75|2326.25|2327.75|2326.25|2327.48|2325.98|0
1642643700000|2022-01-20 01:55:00|2327.83|2326.33|2327.83|2326.33|2327.93|2326.43|2327.83|2326.33|0
1642643710000|2022-01-20 01:55:10|2327.71|2326.21|2327.59|2326.09|2327.82|2326.32|2327.59|2326.09|0
1642643720000|2022-01-20 01:55:20|2327.56|2326.06|2327.82|2326.32|2327.82|2326.32|2327.46|2325.96|0
1642643730000|2022-01-20 01:55:30|2327.83|2326.33|2328.14|2326.64|2328.14|2326.64|2327.83|2326.33|0
1642643740000|2022-01-20 01:55:40|2328.17|2326.67|2328.27|2326.77|2328.38|2326.88|2328.17|2326.67|0
1642643750000|2022-01-20 01:55:50|2328.15|2326.65|2328.05|2326.55|2328.27|2326.77|2328.05|2326.55|0
1642643760000|2022-01-20 01:56:00|2328.09|2326.59|2328.05|2326.55|2328.27|2326.77|2328.05|2326.55|0
1642643770000|2022-01-20 01:56:10|2328.02|2326.52|2327.92|2326.42|2328.05|2326.55|2327.92|2326.42|0
1642643780000|2022-01-20 01:56:20|2327.93|2326.43|2327.92|2326.42|2328.05|2326.55|2327.7|2326.2|0
1642643790000|2022-01-20 01:56:30|2327.93|2326.43|2327.93|2326.43|2328.05|2326.55|2327.93|2326.43|0
1642643800000|2022-01-20 01:56:40|2327.9|2326.4|2327.84|2326.34|2327.9|2326.4|2327.71|2326.21|0
1642643810000|2022-01-20 01:56:50|2327.88|2326.38|2327.86|2326.36|2327.93|2326.43|2327.84|2326.34|0
1642643820000|2022-01-20 01:57:00|2327.96|2326.46|2328.29|2326.79|2328.39|2326.89|2327.96|2326.46|0
1642643830000|2022-01-20 01:57:10|2328.27|2326.77|2328.15|2326.65|2328.28|2326.78|2328.14|2326.64|0
1642643840000|2022-01-20 01:57:20|2328.19|2326.69|2328.14|2326.64|2328.29|2326.79|2328.05|2326.55|0
1642643850000|2022-01-20 01:57:30|2328.11|2326.61|2327.7|2326.2|2328.14|2326.64|2327.7|2326.2|0
1642643860000|2022-01-20 01:57:40|2327.68|2326.18|2327.8|2326.3|2327.8|2326.3|2327.68|2326.18|0
1642643870000|2022-01-20 01:57:50|2327.81|2326.31|2327.67|2326.17|2327.9|2326.4|2327.67|2326.17|0
1642643880000|2022-01-20 01:58:00|2327.68|2326.18|2327.8|2326.3|2327.8|2326.3|2327.66|2326.16|0
1642643890000|2022-01-20 01:58:10|2327.76|2326.26|2327.57|2326.07|2327.76|2326.26|2327.57|2326.07|0
1642643900000|2022-01-20 01:58:20|2327.66|2326.16|2327.8|2326.3|2327.8|2326.3|2327.66|2326.16|0
1642643910000|2022-01-20 01:58:30|2327.84|2326.34|2327.57|2326.07|2327.9|2326.4|2327.44|2325.94|0
1642643920000|2022-01-20 01:58:40|2327.61|2326.11|2327.81|2326.31|2327.81|2326.31|2327.57|2326.07|0
1642643930000|2022-01-20 01:58:50|2327.82|2326.32|2328.02|2326.52|2328.12|2326.62|2327.82|2326.32|0
1642643940000|2022-01-20 01:59:00|2328|2326.5|2327.99|2326.49|2328|2326.5|2327.66|2326.16|0
1642643950000|2022-01-20 01:59:10|2327.97|2326.47|2327.77|2326.27|2327.97|2326.47|2327.77|2326.27|0
1642643960000|2022-01-20 01:59:20|2327.78|2326.28|2327.55|2326.05|2327.78|2326.28|2327.55|2326.05|0
1642643970000|2022-01-20 01:59:30|2327.56|2326.06|2327.43|2325.93|2327.56|2326.06|2327.43|2325.93|0
1642643980000|2022-01-20 01:59:40|2327.46|2325.96|2327.38|2325.88|2327.54|2326.04|2327.32|2325.82|0
1642643990000|2022-01-20 01:59:50|2327.32|2325.82|2327.44|2325.94|2327.55|2326.05|2327.32|2325.82|0
1642644000000|2022-01-20 02:00:00|2327.48|2325.98|2327.87|2326.37|2327.88|2326.38|2327.44|2325.94|0
1642644010000|2022-01-20 02:00:10|2327.84|2326.34|2328.24|2326.74|2328.34|2326.84|2327.77|2326.27|0
1642644020000|2022-01-20 02:00:20|2328.25|2326.75|2327.9|2326.4|2328.25|2326.75|2327.81|2326.31|0
1642644030000|2022-01-20 02:00:30|2327.93|2326.43|2328.04|2326.54|2328.04|2326.54|2327.81|2326.31|0
1642644040000|2022-01-20 02:00:40|2328.05|2326.55|2328.05|2326.55|2328.05|2326.55|2328.03|2326.53|0
1642644050000|2022-01-20 02:00:50|2328.03|2326.53|2327.91|2326.41|2328.03|2326.53|2327.91|2326.41|0
1642644060000|2022-01-20 02:01:00|2327.88|2326.38|2327.81|2326.31|2327.88|2326.38|2327.69|2326.19|0
1642644070000|2022-01-20 02:01:10|2327.78|2326.28|2328.26|2326.76|2328.36|2326.86|2327.69|2326.19|0
1642644080000|2022-01-20 02:01:20|2328.25|2326.75|2328.33|2326.83|2328.33|2326.83|2328.24|2326.74|0
1642644090000|2022-01-20 02:01:30|2328.35|2326.85|2328.35|2326.85|2328.36|2326.86|2328.26|2326.76|0
1642644100000|2022-01-20 02:01:40|2328.36|2326.86|2328.71|2327.21|2328.8|2327.3|2328.36|2326.86|0
1642644110000|2022-01-20 02:01:50|2328.74|2327.24|2329.07|2327.57|2329.19|2327.69|2328.74|2327.24|0
1642644120000|2022-01-20 02:02:00|2329.03|2327.53|2329.12|2327.62|2329.12|2327.62|2328.96|2327.46|0
1642644130000|2022-01-20 02:02:10|2329.21|2327.71|2328.99|2327.49|2329.21|2327.71|2328.98|2327.48|0
1642644140000|2022-01-20 02:02:20|2329.03|2327.53|2329.3|2327.8|2329.3|2327.8|2328.98|2327.48|0
1642644150000|2022-01-20 02:02:30|2329.27|2327.77|2329.2|2327.7|2329.3|2327.8|2329.2|2327.7|0
1642644160000|2022-01-20 02:02:40|2329.23|2327.73|2329.23|2327.73|2329.32|2327.82|2329.21|2327.71|0
1642644170000|2022-01-20 02:02:50|2329.24|2327.74|2328.99|2327.49|2329.33|2327.83|2328.99|2327.49|0
1642644180000|2022-01-20 02:03:00|2329|2327.5|2329.1|2327.6|2329.1|2327.6|2328.86|2327.36|0
1642644190000|2022-01-20 02:03:10|2329.06|2327.56|2329.21|2327.71|2329.21|2327.71|2328.86|2327.36|0
1642644200000|2022-01-20 02:03:20|2329.2|2327.7|2329.1|2327.6|2329.2|2327.7|2329.09|2327.59|0
1642644210000|2022-01-20 02:03:30|2329.13|2327.63|2329.21|2327.71|2329.23|2327.73|2329.1|2327.6|0
1642644220000|2022-01-20 02:03:40|2329.23|2327.73|2329.2|2327.7|2329.45|2327.95|2329.2|2327.7|0
1642644230000|2022-01-20 02:03:50|2329.21|2327.71|2329.21|2327.71|2329.23|2327.73|2329.2|2327.7|0
1642644240000|2022-01-20 02:04:00|2329.23|2327.73|2329.45|2327.95|2329.45|2327.95|2329.21|2327.71|0
1642644250000|2022-01-20 02:04:10|2329.44|2327.94|2329.45|2327.95|2329.45|2327.95|2329.44|2327.94|0
1642644260000|2022-01-20 02:04:20|2329.44|2327.94|2329.45|2327.95|2329.45|2327.95|2329.21|2327.71|0
1642644270000|2022-01-20 02:04:30|2329.42|2327.92|2329.32|2327.82|2329.45|2327.95|2329.23|2327.73|0
1642644280000|2022-01-20 02:04:40|2329.28|2327.78|2329.32|2327.82|2329.45|2327.95|2329.23|2327.73|0
1642644290000|2022-01-20 02:04:50|2329.28|2327.78|2329.23|2327.73|2329.32|2327.82|2329.22|2327.72|0
1642644300000|2022-01-20 02:05:00|2329.24|2327.74|2329.67|2328.17|2329.67|2328.17|2329.23|2327.73|0
1642644310000|2022-01-20 02:05:10|2329.66|2328.16|2329.67|2328.17|2329.67|2328.17|2329.45|2327.95|0
1642644320000|2022-01-20 02:05:20|2329.64|2328.14|2329.66|2328.16|2329.67|2328.17|2329.54|2328.04|0
1642644330000|2022-01-20 02:05:30|2329.62|2328.12|2329.53|2328.03|2329.66|2328.16|2329.53|2328.03|0
1642644340000|2022-01-20 02:05:40|2329.56|2328.06|2329.64|2328.14|2329.66|2328.16|2329.56|2328.06|0
1642644350000|2022-01-20 02:05:50|2329.57|2328.07|2329.42|2327.92|2329.57|2328.07|2329.42|2327.92|0
1642644360000|2022-01-20 02:06:00|2329.44|2327.94|2329.44|2327.94|2329.54|2328.04|2329.44|2327.94|0
1642644370000|2022-01-20 02:06:10|2329.43|2327.93|2329.3|2327.8|2329.44|2327.94|2329.21|2327.71|0
1642644380000|2022-01-20 02:06:20|2329.27|2327.77|2329.3|2327.8|2329.42|2327.92|2329.2|2327.7|0
1642644390000|2022-01-20 02:06:30|2329.27|2327.77|2329.21|2327.71|2329.27|2327.77|2329.2|2327.7|0
1642644400000|2022-01-20 02:06:40|2329.2|2327.7|2329.2|2327.7|2329.2|2327.7|2329.19|2327.69|0
1642644410000|2022-01-20 02:06:50|2329.21|2327.71|2329.41|2327.91|2329.42|2327.92|2329.21|2327.71|0
1642644420000|2022-01-20 02:07:00|2329.42|2327.92|2329.2|2327.7|2329.42|2327.92|2329.19|2327.69|0
1642644430000|2022-01-20 02:07:10|2329.23|2327.73|2329.2|2327.7|2329.29|2327.79|2329.19|2327.69|0
1642644440000|2022-01-20 02:07:20|2329.29|2327.79|2329.42|2327.92|2329.42|2327.92|2329.28|2327.78|0
1642644450000|2022-01-20 02:07:30|2329.44|2327.94|2329.64|2328.14|2329.64|2328.14|2329.44|2327.94|0
1642644460000|2022-01-20 02:07:40|2329.63|2328.13|2329.51|2328.01|2329.64|2328.14|2329.42|2327.92|0
1642644470000|2022-01-20 02:07:50|2329.52|2328.02|2329.53|2328.03|2329.64|2328.14|2329.42|2327.92|0
1642644480000|2022-01-20 02:08:00|2329.52|2328.02|2329.42|2327.92|2329.53|2328.03|2329.41|2327.91|0
1642644490000|2022-01-20 02:08:10|2329.43|2327.93|2329.46|2327.96|2329.64|2328.14|2329.42|2327.92|0
1642644500000|2022-01-20 02:08:20|2329.51|2328.01|2329.41|2327.91|2329.51|2328.01|2329.41|2327.91|0
1642644510000|2022-01-20 02:08:30|2329.42|2327.92|2329.41|2327.91|2329.63|2328.13|2329.41|2327.91|0
1642644520000|2022-01-20 02:08:40|2329.42|2327.92|2329.41|2327.91|2329.51|2328.01|2329.41|2327.91|0
1642644530000|2022-01-20 02:08:50|2329.39|2327.89|2329.19|2327.69|2329.39|2327.89|2329.18|2327.68|0
1642644540000|2022-01-20 02:09:00|2329.2|2327.7|2329.41|2327.91|2329.42|2327.92|2329.2|2327.7|0
1642644550000|2022-01-20 02:09:10|2329.37|2327.87|2329.29|2327.79|2329.41|2327.91|2329.29|2327.79|0
1642644560000|2022-01-20 02:09:20|2329.28|2327.78|2329.19|2327.69|2329.28|2327.78|2329.19|2327.69|0
1642644570000|2022-01-20 02:09:30|2329.2|2327.7|2329.63|2328.13|2329.64|2328.14|2329.2|2327.7|0
1642644580000|2022-01-20 02:09:40|2329.64|2328.14|2329.51|2328.01|2329.64|2328.14|2329.51|2328.01|0
1642644590000|2022-01-20 02:09:50|2329.63|2328.13|2329.5|2328|2329.63|2328.13|2329.41|2327.91|0
1642644600000|2022-01-20 02:10:00|2329.51|2328.01|2329.66|2328.16|2329.66|2328.16|2329.51|2328.01|0
1642644610000|2022-01-20 02:10:10|2329.67|2328.17|2329.67|2328.17|2329.68|2328.18|2329.67|2328.17|0
1642644620000|2022-01-20 02:10:20|2329.66|2328.16|2329.53|2328.03|2329.66|2328.16|2329.44|2327.94|0
1642644630000|2022-01-20 02:10:30|2329.56|2328.06|2329.42|2327.92|2329.66|2328.16|2329.42|2327.92|0
1642644640000|2022-01-20 02:10:40|2329.43|2327.93|2328.98|2327.48|2329.43|2327.93|2328.98|2327.48|0
1642644650000|2022-01-20 02:10:50|2328.99|2327.49|2329.3|2327.8|2329.42|2327.92|2328.99|2327.49|0
1642644660000|2022-01-20 02:11:00|2329.34|2327.84|2329.2|2327.7|2329.42|2327.92|2329.2|2327.7|0
1642644670000|2022-01-20 02:11:10|2329.19|2327.69|2329.28|2327.78|2329.41|2327.91|2329.19|2327.69|0
1642644680000|2022-01-20 02:11:20|2329.29|2327.79|2329.28|2327.78|2329.29|2327.79|2329.28|2327.78|0
1642644690000|2022-01-20 02:11:30|2329.31|2327.81|2329.64|2328.14|2329.64|2328.14|2329.29|2327.79|0
1642644700000|2022-01-20 02:11:40|2329.65|2328.15|2329.64|2328.14|2329.86|2328.36|2329.63|2328.13|0
1642644710000|2022-01-20 02:11:50|2329.63|2328.13|2329.51|2328.01|2329.63|2328.13|2329.51|2328.01|0
1642644720000|2022-01-20 02:12:00|2329.48|2327.98|2329.49|2327.99|2329.51|2328.01|2329.41|2327.91|0
1642644730000|2022-01-20 02:12:10|2329.63|2328.13|2329.63|2328.13|2329.63|2328.13|2329.51|2328.01|0
1642644740000|2022-01-20 02:12:20|2329.67|2328.17|2330.13|2328.63|2330.35|2328.85|2329.67|2328.17|0
1642644750000|2022-01-20 02:12:30|2330.11|2328.61|2329.78|2328.28|2330.11|2328.61|2329.76|2328.26|0
1642644760000|2022-01-20 02:12:40|2329.77|2328.27|2329.81|2328.31|2329.81|2328.31|2329.67|2328.17|0
1642644770000|2022-01-20 02:12:50|2329.89|2328.39|2329.89|2328.39|2330|2328.5|2329.78|2328.28|0
1642644780000|2022-01-20 02:13:00|2329.88|2328.38|2329.76|2328.26|2329.88|2328.38|2329.67|2328.17|0
1642644790000|2022-01-20 02:13:10|2329.75|2328.25|2329.66|2328.16|2329.75|2328.25|2329.66|2328.16|0
1642644800000|2022-01-20 02:13:20|2329.67|2328.17|2329.44|2327.94|2329.76|2328.26|2329.43|2327.93|0
1642644810000|2022-01-20 02:13:30|2329.45|2327.95|2329.44|2327.94|2329.45|2327.95|2329.44|2327.94|0
1642644820000|2022-01-20 02:13:40|2329.45|2327.95|2329.53|2328.03|2329.66|2328.16|2329.45|2327.95|0
1642644830000|2022-01-20 02:13:50|2329.54|2328.04|2329.88|2328.38|2329.88|2328.38|2329.53|2328.03|0
1642644840000|2022-01-20 02:14:00|2329.89|2328.39|2329.42|2327.92|2329.89|2328.39|2329.42|2327.92|0
1642644850000|2022-01-20 02:14:10|2329.35|2327.85|2329.3|2327.8|2329.44|2327.94|2329.21|2327.71|0
1642644860000|2022-01-20 02:14:20|2329.27|2327.77|2329.21|2327.71|2329.3|2327.8|2329.21|2327.71|0
1642644870000|2022-01-20 02:14:30|2329.2|2327.7|2329.3|2327.8|2329.41|2327.91|2329.19|2327.69|0
1642644880000|2022-01-20 02:14:40|2329.29|2327.79|2328.98|2327.48|2329.29|2327.79|2328.98|2327.48|0
1642644890000|2022-01-20 02:14:50|2328.97|2327.47|2328.96|2327.46|2328.98|2327.48|2328.96|2327.46|0
1642644900000|2022-01-20 02:15:00|2328.93|2327.43|2329.07|2327.57|2329.2|2327.7|2328.85|2327.35|0
1642644910000|2022-01-20 02:15:10|2329.06|2327.56|2328.85|2327.35|2329.06|2327.56|2328.83|2327.33|0
1642644920000|2022-01-20 02:15:20|2328.84|2327.34|2328.96|2327.46|2328.96|2327.46|2328.84|2327.34|0
1642644930000|2022-01-20 02:15:30|2328.97|2327.47|2328.97|2327.47|2329.06|2327.56|2328.95|2327.45|0
1642644940000|2022-01-20 02:15:40|2328.96|2327.46|2329.07|2327.57|2329.07|2327.57|2328.96|2327.46|0
1642644950000|2022-01-20 02:15:50|2329.1|2327.6|2329.2|2327.7|2329.41|2327.91|2329.1|2327.6|0
1642644960000|2022-01-20 02:16:00|2329.19|2327.69|2329.44|2327.94|2329.44|2327.94|2329.19|2327.69|0
1642644970000|2022-01-20 02:16:10|2329.42|2327.92|2329.29|2327.79|2329.44|2327.94|2329.2|2327.7|0
1642644980000|2022-01-20 02:16:20|2329.26|2327.76|2329.29|2327.79|2329.29|2327.79|2329.19|2327.69|0
1642644990000|2022-01-20 02:16:30|2329.32|2327.82|2329.2|2327.7|2329.42|2327.92|2329.19|2327.69|0
1642645000000|2022-01-20 02:16:40|2329.19|2327.69|2329.2|2327.7|2329.2|2327.7|2329.19|2327.69|0
1642645010000|2022-01-20 02:16:50|2329.19|2327.69|2329.23|2327.73|2329.23|2327.73|2329.19|2327.69|0
1642645020000|2022-01-20 02:17:00|2329.29|2327.79|2329.41|2327.91|2329.41|2327.91|2329.19|2327.69|0
1642645030000|2022-01-20 02:17:10|2329.42|2327.92|2329.66|2328.16|2329.66|2328.16|2329.42|2327.92|0
1642645040000|2022-01-20 02:17:20|2329.65|2328.15|2329.57|2328.07|2329.65|2328.15|2329.57|2328.07|0
1642645050000|2022-01-20 02:17:30|2329.44|2327.94|2329.64|2328.14|2329.86|2328.36|2329.44|2327.94|0
1642645060000|2022-01-20 02:17:40|2329.61|2328.11|2329.88|2328.38|2329.88|2328.38|2329.53|2328.03|0
1642645070000|2022-01-20 02:17:50|2329.89|2328.39|2330.53|2329.03|2330.54|2329.04|2329.89|2328.39|0
1642645080000|2022-01-20 02:18:00|2330.49|2328.99|2330.34|2328.84|2330.73|2329.23|2330.32|2328.82|0
1642645090000|2022-01-20 02:18:10|2330.35|2328.85|2330.78|2329.28|2330.78|2329.28|2330.35|2328.85|0
1642645100000|2022-01-20 02:18:20|2330.76|2329.26|2330.75|2329.25|2330.99|2329.49|2330.63|2329.13|0
1642645110000|2022-01-20 02:18:30|2330.71|2329.21|2330.76|2329.26|2330.76|2329.26|2330.63|2329.13|0
1642645120000|2022-01-20 02:18:40|2330.78|2329.28|2330.76|2329.26|2330.78|2329.28|2330.76|2329.26|0
1642645130000|2022-01-20 02:18:50|2330.75|2329.25|2330.32|2328.82|2330.75|2329.25|2330.32|2328.82|0
1642645140000|2022-01-20 02:19:00|2330.34|2328.84|2330.32|2328.82|2330.54|2329.04|2330.32|2328.82|0
1642645150000|2022-01-20 02:19:10|2330.31|2328.81|2330.09|2328.59|2330.31|2328.81|2330.09|2328.59|0
1642645160000|2022-01-20 02:19:20|2330.1|2328.6|2330.19|2328.69|2330.31|2328.81|2330.1|2328.6|0
1642645170000|2022-01-20 02:19:30|2330.15|2328.65|2330.09|2328.59|2330.15|2328.65|2330.09|2328.59|0
1642645180000|2022-01-20 02:19:40|2330.1|2328.6|2330.1|2328.6|2330.31|2328.81|2330.1|2328.6|0
1642645190000|2022-01-20 02:19:50|2330.13|2328.63|2330.19|2328.69|2330.2|2328.7|2330.13|2328.63|0
1642645200000|2022-01-20 02:20:00|2330.18|2328.68|2330.31|2328.81|2330.31|2328.81|2330.17|2328.67|0
1642645210000|2022-01-20 02:20:10|2330.29|2328.79|2330.17|2328.67|2330.29|2328.79|2330.09|2328.59|0
1642645220000|2022-01-20 02:20:20|2330.14|2328.64|2330.09|2328.59|2330.14|2328.64|2330.07|2328.57|0
1642645230000|2022-01-20 02:20:30|2330.1|2328.6|2330.29|2328.79|2330.3|2328.8|2330.09|2328.59|0
1642645240000|2022-01-20 02:20:40|2330.26|2328.76|2330.07|2328.57|2330.26|2328.76|2330.07|2328.57|0
1642645250000|2022-01-20 02:20:50|2330.06|2328.56|2329.83|2328.33|2330.06|2328.56|2329.83|2328.33|0
1642645260000|2022-01-20 02:21:00|2329.85|2328.35|2329.61|2328.11|2329.85|2328.35|2329.61|2328.11|0
1642645270000|2022-01-20 02:21:10|2329.6|2328.1|2329.38|2327.88|2329.6|2328.1|2329.26|2327.76|0
1642645280000|2022-01-20 02:21:20|2329.39|2327.89|2329.39|2327.89|2329.49|2327.99|2329.39|2327.89|0
1642645290000|2022-01-20 02:21:30|2329.43|2327.93|2329.7|2328.2|2329.7|2328.2|2329.43|2327.93|0
1642645300000|2022-01-20 02:21:40|2329.67|2328.17|2329.69|2328.19|2329.7|2328.2|2329.59|2328.09|0
1642645310000|2022-01-20 02:21:50|2329.65|2328.15|2329.6|2328.1|2329.69|2328.19|2329.59|2328.09|0
1642645320000|2022-01-20 02:22:00|2329.58|2328.08|2329.6|2328.1|2329.81|2328.31|2329.58|2328.08|0
1642645330000|2022-01-20 02:22:10|2329.63|2328.13|2329.79|2328.29|2329.81|2328.31|2329.57|2328.07|0
1642645340000|2022-01-20 02:22:20|2329.8|2328.3|2329.58|2328.08|2329.81|2328.31|2329.58|2328.08|0
1642645350000|2022-01-20 02:22:30|2329.59|2328.09|2329.58|2328.08|2329.69|2328.19|2329.58|2328.08|0
1642645360000|2022-01-20 02:22:40|2329.62|2328.12|2329.67|2328.17|2329.69|2328.19|2329.58|2328.08|0
1642645370000|2022-01-20 02:22:50|2329.68|2328.18|2330.03|2328.53|2330.04|2328.54|2329.68|2328.18|0
1642645380000|2022-01-20 02:23:00|2330.04|2328.54|2330.26|2328.76|2330.48|2328.98|2330.04|2328.54|0
1642645390000|2022-01-20 02:23:10|2330.23|2328.73|2330.04|2328.54|2330.23|2328.73|2330.03|2328.53|0
1642645400000|2022-01-20 02:23:20|2330.03|2328.53|2330.03|2328.53|2330.04|2328.54|2330.03|2328.53|0
1642645420000|2022-01-20 02:23:40|2330.04|2328.54|2330.04|2328.54|2330.04|2328.54|2330.04|2328.54|0
1642645430000|2022-01-20 02:23:50|2330.06|2328.56|2330.12|2328.62|2330.26|2328.76|2330.06|2328.56|0
1642645440000|2022-01-20 02:24:00|2330.13|2328.63|2330.26|2328.76|2330.26|2328.76|2330.13|2328.63|0
1642645450000|2022-01-20 02:24:10|2330.25|2328.75|2330.12|2328.62|2330.26|2328.76|2330.12|2328.62|0
1642645460000|2022-01-20 02:24:20|2330.03|2328.53|2330.02|2328.52|2330.12|2328.62|2330.01|2328.51|0
1642645470000|2022-01-20 02:24:30|2330.03|2328.53|2330.02|2328.52|2330.12|2328.62|2330.01|2328.51|0
1642645480000|2022-01-20 02:24:40|2330.03|2328.53|2330.24|2328.74|2330.34|2328.84|2330.03|2328.53|0
1642645490000|2022-01-20 02:24:50|2330.28|2328.78|2330.47|2328.97|2330.56|2329.06|2330.28|2328.78|0
1642645500000|2022-01-20 02:25:00|2330.5|2329|2330.47|2328.97|2330.56|2329.06|2330.46|2328.96|0
1642645510000|2022-01-20 02:25:10|2330.46|2328.96|2330.46|2328.96|2330.46|2328.96|2330.46|2328.96|0
1642645520000|2022-01-20 02:25:20|2330.47|2328.97|2330.56|2329.06|2330.56|2329.06|2330.46|2328.96|0
1642645530000|2022-01-20 02:25:30|2330.55|2329.05|2330.01|2328.51|2330.55|2329.05|2330.01|2328.51|0
1642645540000|2022-01-20 02:25:40|2330.05|2328.55|2330.11|2328.61|2330.23|2328.73|2330.05|2328.55|0
1642645550000|2022-01-20 02:25:50|2330.1|2328.6|2330.23|2328.73|2330.23|2328.73|2330.01|2328.51|0
1642645560000|2022-01-20 02:26:00|2330.22|2328.72|2330.22|2328.72|2330.23|2328.73|2330.22|2328.72|0
1642645570000|2022-01-20 02:26:10|2330.21|2328.71|2329.81|2328.31|2330.21|2328.71|2329.79|2328.29|0
1642645580000|2022-01-20 02:26:20|2329.88|2328.38|2330.01|2328.51|2330.03|2328.53|2329.88|2328.38|0
1642645590000|2022-01-20 02:26:30|2330.02|2328.52|2330|2328.5|2330.03|2328.53|2330|2328.5|0
1642645600000|2022-01-20 02:26:40|2330.01|2328.51|2330.01|2328.51|2330.02|2328.52|2330.01|2328.51|0
1642645610000|2022-01-20 02:26:50|2330.02|2328.52|2329.66|2328.16|2330.02|2328.52|2329.57|2328.07|0
1642645620000|2022-01-20 02:27:00|2329.63|2328.13|2329.79|2328.29|2329.79|2328.29|2329.57|2328.07|0
1642645630000|2022-01-20 02:27:10|2329.8|2328.3|2329.88|2328.38|2329.88|2328.38|2329.79|2328.29|0
1642645640000|2022-01-20 02:27:20|2329.9|2328.4|2329.79|2328.29|2330.01|2328.51|2329.79|2328.29|0
1642645650000|2022-01-20 02:27:30|2329.78|2328.28|2329.79|2328.29|2329.8|2328.3|2329.78|2328.28|0
1642645660000|2022-01-20 02:27:40|2329.78|2328.28|2329.79|2328.29|2329.79|2328.29|2329.78|2328.28|0
1642645670000|2022-01-20 02:27:50|2329.81|2328.31|2330.25|2328.75|2330.25|2328.75|2329.81|2328.31|0
1642645680000|2022-01-20 02:28:00|2330.23|2328.73|2330.12|2328.62|2330.25|2328.75|2330.03|2328.53|0
1642645690000|2022-01-20 02:28:10|2330.11|2328.61|2330.03|2328.53|2330.12|2328.62|2330.01|2328.51|0
1642645700000|2022-01-20 02:28:20|2330.02|2328.52|2330.03|2328.53|2330.03|2328.53|2330.01|2328.51|0
1642645710000|2022-01-20 02:28:30|2330.06|2328.56|2330.03|2328.53|2330.12|2328.62|2330.03|2328.53|0
1642645720000|2022-01-20 02:28:40|2330.06|2328.56|2330.12|2328.62|2330.13|2328.63|2330.03|2328.53|0
1642645730000|2022-01-20 02:28:50|2330.08|2328.58|2330.12|2328.62|2330.12|2328.62|2330.03|2328.53|0
1642645740000|2022-01-20 02:29:00|2330.15|2328.65|2330.57|2329.07|2330.71|2329.21|2330.15|2328.65|0
1642645750000|2022-01-20 02:29:10|2330.56|2329.06|2330.46|2328.96|2330.56|2329.06|2330.46|2328.96|0
1642645760000|2022-01-20 02:29:20|2330.44|2328.94|2329.88|2328.38|2330.44|2328.94|2329.78|2328.28|0
1642645770000|2022-01-20 02:29:30|2329.85|2328.35|2329.88|2328.38|2329.89|2328.39|2329.66|2328.16|0
1642645780000|2022-01-20 02:29:40|2329.85|2328.35|2329.88|2328.38|2329.88|2328.38|2329.78|2328.28|0
1642645790000|2022-01-20 02:29:50|2329.85|2328.35|2329.58|2328.08|2330.01|2328.51|2329.58|2328.08|0
1642645800000|2022-01-20 02:30:00|2329.6|2328.1|2329.6|2328.1|2329.7|2328.2|2329.58|2328.08|0
1642645810000|2022-01-20 02:30:10|2329.58|2328.08|2329.6|2328.1|2329.7|2328.2|2329.58|2328.08|0
1642645820000|2022-01-20 02:30:20|2329.61|2328.11|2329.36|2327.86|2329.61|2328.11|2329.36|2327.86|0
1642645830000|2022-01-20 02:30:30|2329.35|2327.85|2329.45|2327.95|2329.47|2327.97|2329.35|2327.85|0
1642645840000|2022-01-20 02:30:40|2329.42|2327.92|2329.47|2327.97|2329.47|2327.97|2329.36|2327.86|0
1642645850000|2022-01-20 02:30:50|2329.46|2327.96|2329.36|2327.86|2329.47|2327.97|2329.35|2327.85|0
1642645860000|2022-01-20 02:31:00|2329.35|2327.85|2329.6|2328.1|2329.6|2328.1|2329.35|2327.85|0
1642645870000|2022-01-20 02:31:10|2329.61|2328.11|2329.91|2328.41|2329.91|2328.41|2329.61|2328.11|0
1642645880000|2022-01-20 02:31:20|2329.88|2328.38|2329.81|2328.31|2329.9|2328.4|2329.81|2328.31|0
1642645890000|2022-01-20 02:31:30|2329.84|2328.34|2330.12|2328.62|2330.13|2328.63|2329.84|2328.34|0
1642645900000|2022-01-20 02:31:40|2330.03|2328.53|2330.04|2328.54|2330.13|2328.63|2330.03|2328.53|0
1642645910000|2022-01-20 02:31:50|2330.03|2328.53|2330.04|2328.54|2330.04|2328.54|2330.03|2328.53|0
1642645920000|2022-01-20 02:32:00|2330.05|2328.55|2330.15|2328.65|2330.26|2328.76|2330.04|2328.54|0
1642645930000|2022-01-20 02:32:10|2330.16|2328.66|2330.28|2328.78|2330.28|2328.78|2330.16|2328.66|0
1642645940000|2022-01-20 02:32:20|2330.24|2328.74|2330.16|2328.66|2330.28|2328.78|2330.06|2328.56|0
1642645950000|2022-01-20 02:32:30|2330.15|2328.65|2330.29|2328.79|2330.38|2328.88|2330.15|2328.65|0
1642645960000|2022-01-20 02:32:40|2330.3|2328.8|2330.29|2328.79|2330.31|2328.81|2330.28|2328.78|0
1642645970000|2022-01-20 02:32:50|2330.28|2328.78|2330.28|2328.78|2330.29|2328.79|2330.28|2328.78|0
1642645980000|2022-01-20 02:33:00|2330.29|2328.79|2330.29|2328.79|2330.29|2328.79|2330.28|2328.78|0
1642645990000|2022-01-20 02:33:10|2330.31|2328.81|2330.19|2328.69|2330.4|2328.9|2330.17|2328.67|0
1642646000000|2022-01-20 02:33:20|2330.18|2328.68|2330.18|2328.68|2330.19|2328.69|2330.09|2328.59|0
1642646010000|2022-01-20 02:33:30|2330.17|2328.67|2330.31|2328.81|2330.31|2328.81|2330.17|2328.67|0
1642646020000|2022-01-20 02:33:40|2330.32|2328.82|2330.34|2328.84|2330.42|2328.92|2330.32|2328.82|0
1642646030000|2022-01-20 02:33:50|2330.35|2328.85|2330.66|2329.16|2330.78|2329.28|2330.35|2328.85|0
1642646040000|2022-01-20 02:34:00|2330.63|2329.13|2330.66|2329.16|2330.66|2329.16|2330.56|2329.06|0
1642646050000|2022-01-20 02:34:10|2330.63|2329.13|2330.54|2329.04|2330.65|2329.15|2330.54|2329.04|0
1642646060000|2022-01-20 02:34:20|2330.55|2329.05|2330.34|2328.84|2330.56|2329.06|2330.34|2328.84|0
1642646070000|2022-01-20 02:34:30|2330.37|2328.87|2330.54|2329.04|2330.56|2329.06|2330.37|2328.87|0
1642646080000|2022-01-20 02:34:40|2330.51|2329.01|2330.56|2329.06|2330.65|2329.15|2330.43|2328.93|0
1642646090000|2022-01-20 02:34:50|2330.54|2329.04|2330.56|2329.06|2330.56|2329.06|2330.54|2329.04|0
1642646100000|2022-01-20 02:35:00|2330.57|2329.07|2330.56|2329.06|2330.57|2329.07|2330.56|2329.06|0
1642646110000|2022-01-20 02:35:10|2330.59|2329.09|2330.65|2329.15|2330.78|2329.28|2330.59|2329.09|0
1642646120000|2022-01-20 02:35:20|2330.68|2329.18|2330.65|2329.15|2330.78|2329.28|2330.65|2329.15|0
1642646130000|2022-01-20 02:35:30|2330.66|2329.16|2330.66|2329.16|2330.66|2329.16|2330.65|2329.15|0
1642646140000|2022-01-20 02:35:40|2330.65|2329.15|2330.76|2329.26|2330.78|2329.28|2330.65|2329.15|0
1642646150000|2022-01-20 02:35:50|2330.75|2329.25|2330.58|2329.08|2330.75|2329.25|2330.54|2329.04|0
1642646160000|2022-01-20 02:36:00|2330.44|2328.94|2330.66|2329.16|2330.78|2329.28|2330.44|2328.94|0
1642646170000|2022-01-20 02:36:10|2330.63|2329.13|2330.66|2329.16|2330.66|2329.16|2330.56|2329.06|0
1642646180000|2022-01-20 02:36:20|2330.7|2329.2|2330.91|2329.41|2331.04|2329.54|2330.7|2329.2|0
1642646190000|2022-01-20 02:36:30|2330.88|2329.38|2331.66|2330.16|2331.66|2330.16|2330.82|2329.32|0
1642646210000|2022-01-20 02:36:50|2331.67|2330.17|2331.68|2330.18|2331.89|2330.39|2331.66|2330.16|0
1642646220000|2022-01-20 02:37:00|2331.69|2330.19|2331.66|2330.16|2331.91|2330.41|2331.66|2330.16|0
1642646230000|2022-01-20 02:37:10|2331.68|2330.18|2331.89|2330.39|2331.89|2330.39|2331.68|2330.18|0
1642646240000|2022-01-20 02:37:20|2331.87|2330.37|2331.77|2330.27|2331.87|2330.37|2331.66|2330.16|0
1642646250000|2022-01-20 02:37:30|2331.8|2330.3|2331.9|2330.4|2331.9|2330.4|2331.8|2330.3|0
1642646260000|2022-01-20 02:37:40|2331.87|2330.37|2331.78|2330.28|2331.87|2330.37|2331.78|2330.28|0
1642646270000|2022-01-20 02:37:50|2331.82|2330.32|2331.78|2330.28|2331.91|2330.41|2331.78|2330.28|0
1642646280000|2022-01-20 02:38:00|2331.79|2330.29|2331.9|2330.4|2331.91|2330.41|2331.79|2330.29|0
1642646290000|2022-01-20 02:38:10|2331.87|2330.37|2331.77|2330.27|2331.87|2330.37|2331.68|2330.18|0
1642646300000|2022-01-20 02:38:20|2331.73|2330.23|2331.67|2330.17|2331.78|2330.28|2331.66|2330.16|0
1642646310000|2022-01-20 02:38:30|2331.69|2330.19|2331.69|2330.19|2331.69|2330.19|2331.67|2330.17|0
1642646320000|2022-01-20 02:38:40|2331.68|2330.18|2331.67|2330.17|2331.68|2330.18|2331.67|2330.17|0
1642646330000|2022-01-20 02:38:50|2331.69|2330.19|2331.78|2330.28|2331.78|2330.28|2331.69|2330.19|0
1642646340000|2022-01-20 02:39:00|2331.74|2330.24|2331.78|2330.28|2331.9|2330.4|2331.69|2330.19|0
1642646350000|2022-01-20 02:39:10|2331.81|2330.31|2331.91|2330.41|2331.91|2330.41|2331.81|2330.31|0
1642646360000|2022-01-20 02:39:20|2331.9|2330.4|2331.67|2330.17|2331.9|2330.4|2331.67|2330.17|0
1642646370000|2022-01-20 02:39:30|2331.66|2330.16|2331.54|2330.04|2331.66|2330.16|2331.45|2329.95|0
1642646380000|2022-01-20 02:39:40|2331.58|2330.08|2331.54|2330.04|2331.66|2330.16|2331.44|2329.94|0
1642646390000|2022-01-20 02:39:50|2331.58|2330.08|2331.54|2330.04|2331.67|2330.17|2331.54|2330.04|0
1642646400000|2022-01-20 02:40:00|2331.51|2330.01|2331.54|2330.04|2331.54|2330.04|2331.45|2329.95|0
1642646410000|2022-01-20 02:40:10|2331.5|2330|2331.44|2329.94|2331.53|2330.03|2331.44|2329.94|0
1642646420000|2022-01-20 02:40:20|2331.47|2329.97|2331.53|2330.03|2331.53|2330.03|2331.44|2329.94|0
1642646430000|2022-01-20 02:40:30|2331.49|2329.99|2331.42|2329.92|2331.53|2330.03|2331.42|2329.92|0
1642646440000|2022-01-20 02:40:40|2331.44|2329.94|2331.42|2329.92|2331.44|2329.94|2331.42|2329.92|0
1642646460000|2022-01-20 02:41:00|2331.44|2329.94|2331.53|2330.03|2331.53|2330.03|2331.44|2329.94|0
1642646470000|2022-01-20 02:41:10|2331.65|2330.15|2331.54|2330.04|2331.66|2330.16|2331.44|2329.94|0
1642646480000|2022-01-20 02:41:20|2331.58|2330.08|2331.54|2330.04|2331.67|2330.17|2331.54|2330.04|0
1642646490000|2022-01-20 02:41:30|2331.55|2330.05|2331.54|2330.04|2331.56|2330.06|2331.54|2330.04|0
1642646500000|2022-01-20 02:41:40|2331.51|2330.01|2331.44|2329.94|2331.51|2330.01|2331.44|2329.94|0
1642646510000|2022-01-20 02:41:50|2331.47|2329.97|2331.45|2329.95|2331.53|2330.03|2331.44|2329.94|0
1642646520000|2022-01-20 02:42:00|2331.44|2329.94|2331.55|2330.05|2331.67|2330.17|2331.44|2329.94|0
1642646530000|2022-01-20 02:42:10|2331.52|2330.02|2331.44|2329.94|2331.54|2330.04|2331.44|2329.94|0
1642646540000|2022-01-20 02:42:20|2331.45|2329.95|2331.45|2329.95|2331.45|2329.95|2331.44|2329.94|0
1642646550000|2022-01-20 02:42:30|2331.47|2329.97|2331.47|2329.97|2331.56|2330.06|2331.47|2329.97|0
1642646560000|2022-01-20 02:42:40|2331.5|2330|2331.47|2329.97|2331.56|2330.06|2331.47|2329.97|0
1642646570000|2022-01-20 02:42:50|2331.45|2329.95|2331.45|2329.95|2331.45|2329.95|2331.45|2329.95|0
1642646580000|2022-01-20 02:43:00|2331.44|2329.94|2331.44|2329.94|2331.44|2329.94|2331.44|2329.94|0
1642646600000|2022-01-20 02:43:20|2331.4|2329.9|2330.57|2329.07|2331.4|2329.9|2330.57|2329.07|0
1642646610000|2022-01-20 02:43:30|2330.56|2329.06|2330.2|2328.7|2330.57|2329.07|2330.2|2328.7|0
1642646620000|2022-01-20 02:43:40|2330.19|2328.69|2330.2|2328.7|2330.2|2328.7|2330.1|2328.6|0
1642646630000|2022-01-20 02:43:50|2330.32|2328.82|2330.19|2328.69|2330.33|2328.83|2330.1|2328.6|0
1642646640000|2022-01-20 02:44:00|2330.15|2328.65|2330.08|2328.58|2330.19|2328.69|2330.08|2328.58|0
1642646650000|2022-01-20 02:44:10|2330.09|2328.59|2329.94|2328.44|2330.19|2328.69|2329.94|2328.44|0
1642646660000|2022-01-20 02:44:20|2329.95|2328.45|2330.07|2328.57|2330.08|2328.58|2329.95|2328.45|0
1642646670000|2022-01-20 02:44:30|2330.08|2328.58|2329.95|2328.45|2330.08|2328.58|2329.95|2328.45|0
1642646680000|2022-01-20 02:44:40|2329.94|2328.44|2329.85|2328.35|2329.95|2328.45|2329.85|2328.35|0
1642646690000|2022-01-20 02:44:50|2329.88|2328.38|2329.88|2328.38|2329.94|2328.44|2329.83|2328.33|0
1642646700000|2022-01-20 02:45:00|2329.94|2328.44|2329.86|2328.36|2329.94|2328.44|2329.85|2328.35|0
1642646710000|2022-01-20 02:45:10|2329.89|2328.39|2329.85|2328.35|2329.95|2328.45|2329.85|2328.35|0
1642646720000|2022-01-20 02:45:20|2329.86|2328.36|2329.6|2328.1|2329.86|2328.36|2329.6|2328.1|0
1642646730000|2022-01-20 02:45:30|2329.69|2328.19|2329.61|2328.11|2329.7|2328.2|2329.6|2328.1|0
1642646740000|2022-01-20 02:45:40|2329.64|2328.14|2329.82|2328.32|2329.83|2328.33|2329.64|2328.14|0
1642646750000|2022-01-20 02:45:50|2329.8|2328.3|2329.35|2327.85|2329.8|2328.3|2329.33|2327.83|0
1642646760000|2022-01-20 02:46:00|2329.34|2327.84|2329.3|2327.8|2329.35|2327.85|2329.3|2327.8|0
1642646770000|2022-01-20 02:46:10|2329.27|2327.77|2329.33|2327.83|2329.42|2327.92|2329.19|2327.69|0
1642646780000|2022-01-20 02:46:20|2329.35|2327.85|2329.54|2328.04|2329.77|2328.27|2329.35|2327.85|0
1642646790000|2022-01-20 02:46:30|2329.5|2328|2329.32|2327.82|2329.5|2328|2329.32|2327.82|0
1642646800000|2022-01-20 02:46:40|2329.31|2327.81|2329.2|2327.7|2329.32|2327.82|2329.19|2327.69|0
1642646810000|2022-01-20 02:46:50|2329.23|2327.73|2329.54|2328.04|2329.54|2328.04|2329.23|2327.73|0
1642646830000|2022-01-20 02:47:10|2329.55|2328.05|2329.55|2328.05|2329.55|2328.05|2329.54|2328.04|0
1642646840000|2022-01-20 02:47:20|2329.59|2328.09|2329.77|2328.27|2329.78|2328.28|2329.59|2328.09|0
1642646850000|2022-01-20 02:47:30|2329.84|2328.34|2329.77|2328.27|2329.98|2328.48|2329.77|2328.27|0
1642646860000|2022-01-20 02:47:40|2329.76|2328.26|2329.76|2328.26|2329.76|2328.26|2329.76|2328.26|0
1642646870000|2022-01-20 02:47:50|2329.77|2328.27|2329.77|2328.27|2329.77|2328.27|2329.77|2328.27|0
1642646890000|2022-01-20 02:48:10|2329.76|2328.26|2329.42|2327.92|2329.76|2328.26|2329.33|2327.83|0
1642646900000|2022-01-20 02:48:20|2329.33|2327.83|2329.32|2327.82|2329.41|2327.91|2329.32|2327.82|0
1642646910000|2022-01-20 02:48:30|2329.33|2327.83|2329.55|2328.05|2329.55|2328.05|2329.32|2327.82|0
1642646920000|2022-01-20 02:48:40|2329.59|2328.09|2329.66|2328.16|2329.77|2328.27|2329.55|2328.05|0
1642646940000|2022-01-20 02:49:00|2329.62|2328.12|2329.42|2327.92|2329.62|2328.12|2329.42|2327.92|0
1642646950000|2022-01-20 02:49:10|2329.39|2327.89|2329.55|2328.05|2329.57|2328.07|2329.33|2327.83|0
1642646960000|2022-01-20 02:49:20|2329.54|2328.04|2329.11|2327.61|2329.54|2328.04|2328.98|2327.48|0
1642646970000|2022-01-20 02:49:30|2329.08|2327.58|2329.45|2327.95|2329.45|2327.95|2328.96|2327.46|0
1642646980000|2022-01-20 02:49:40|2329.42|2327.92|2329.39|2327.89|2329.45|2327.95|2329.21|2327.71|0
1642646990000|2022-01-20 02:49:50|2329.45|2327.95|2329.36|2327.86|2329.46|2327.96|2329.35|2327.85|0
1642647000000|2022-01-20 02:50:00|2329.35|2327.85|2329.36|2327.86|2329.46|2327.96|2329.35|2327.85|0
1642647010000|2022-01-20 02:50:10|2329.39|2327.89|2329.58|2328.08|2329.6|2328.1|2329.37|2327.87|0
1642647020000|2022-01-20 02:50:20|2329.55|2328.05|2329.6|2328.1|2329.6|2328.1|2329.46|2327.96|0
1642647030000|2022-01-20 02:50:30|2329.61|2328.11|2329.6|2328.1|2329.7|2328.2|2329.6|2328.1|0
1642647040000|2022-01-20 02:50:40|2329.56|2328.06|2329.48|2327.98|2329.56|2328.06|2329.48|2327.98|0
1642647050000|2022-01-20 02:50:50|2329.51|2328.01|2329.48|2327.98|2329.6|2328.1|2329.48|2327.98|0
1642647060000|2022-01-20 02:51:00|2329.51|2328.01|2329.46|2327.96|2329.6|2328.1|2329.46|2327.96|0
1642647070000|2022-01-20 02:51:10|2329.47|2327.97|2329.6|2328.1|2329.6|2328.1|2329.47|2327.97|0
1642647080000|2022-01-20 02:51:20|2329.63|2328.13|2329.46|2327.96|2329.69|2328.19|2329.46|2327.96|0
1642647090000|2022-01-20 02:51:30|2329.5|2328|2329.58|2328.08|2329.6|2328.1|2329.5|2328|0
1642647100000|2022-01-20 02:51:40|2329.55|2328.05|2329.6|2328.1|2329.6|2328.1|2329.46|2327.96|0
1642647110000|2022-01-20 02:51:50|2329.59|2328.09|2329.69|2328.19|2329.69|2328.19|2329.59|2328.09|0
1642647120000|2022-01-20 02:52:00|2329.72|2328.22|2330.04|2328.54|2330.13|2328.63|2329.72|2328.22|0
1642647130000|2022-01-20 02:52:10|2330.07|2328.57|2330.25|2328.75|2330.25|2328.75|2330.02|2328.52|0
1642647140000|2022-01-20 02:52:20|2330.24|2328.74|2330.25|2328.75|2330.25|2328.75|2330.24|2328.74|0
1642647150000|2022-01-20 02:52:30|2330.24|2328.74|2330.24|2328.74|2330.25|2328.75|2330.24|2328.74|0
1642647160000|2022-01-20 02:52:40|2330.23|2328.73|2330.24|2328.74|2330.24|2328.74|2330.02|2328.52|0
1642647170000|2022-01-20 02:52:50|2330.2|2328.7|2330.12|2328.62|2330.2|2328.7|2330.02|2328.52|0
1642647180000|2022-01-20 02:53:00|2330.11|2328.61|2330.01|2328.51|2330.11|2328.61|2330.01|2328.51|0
1642647190000|2022-01-20 02:53:10|2330.02|2328.52|2330.13|2328.63|2330.13|2328.63|2330.02|2328.52|0
1642647200000|2022-01-20 02:53:20|2330.09|2328.59|2330.13|2328.63|2330.13|2328.63|2330.04|2328.54|0
1642647210000|2022-01-20 02:53:30|2330.09|2328.59|2330.27|2328.77|2330.27|2328.77|2330.04|2328.54|0
1642647220000|2022-01-20 02:53:40|2330.26|2328.76|2330.27|2328.77|2330.27|2328.77|2330.14|2328.64|0
1642647230000|2022-01-20 02:53:50|2330.26|2328.76|2330.27|2328.77|2330.27|2328.77|2330.14|2328.64|0
1642647250000|2022-01-20 02:54:10|2330.26|2328.76|2330.26|2328.76|2330.27|2328.77|2330.26|2328.76|0
1642647260000|2022-01-20 02:54:20|2330.23|2328.73|2330.14|2328.64|2330.23|2328.73|2330.04|2328.54|0
1642647270000|2022-01-20 02:54:30|2330.11|2328.61|2330.04|2328.54|2330.14|2328.64|2330.04|2328.54|0
1642647280000|2022-01-20 02:54:40|2330.05|2328.55|2330.14|2328.64|2330.15|2328.65|2330.04|2328.54|0
1642647290000|2022-01-20 02:54:50|2330.11|2328.61|2330.04|2328.54|2330.14|2328.64|2330.03|2328.53|0
1642647300000|2022-01-20 02:55:00|2330.03|2328.53|2330.14|2328.64|2330.14|2328.64|2330.02|2328.52|0
1642647310000|2022-01-20 02:55:10|2330.26|2328.76|2330.27|2328.77|2330.27|2328.77|2330.26|2328.76|0
1642647320000|2022-01-20 02:55:20|2330.26|2328.76|2330.27|2328.77|2330.27|2328.77|2330.26|2328.76|0
1642647330000|2022-01-20 02:55:30|2330.31|2328.81|2330.38|2328.88|2330.38|2328.88|2330.31|2328.81|0
1642647340000|2022-01-20 02:55:40|2330.34|2328.84|2330.28|2328.78|2330.38|2328.88|2330.27|2328.77|0
1642647350000|2022-01-20 02:55:50|2330.29|2328.79|2330.29|2328.79|2330.38|2328.88|2330.27|2328.77|0
1642647360000|2022-01-20 02:56:00|2330.32|2328.82|2330.27|2328.77|2330.39|2328.89|2330.27|2328.77|0
1642647370000|2022-01-20 02:56:10|2330.31|2328.81|2330.37|2328.87|2330.38|2328.88|2330.27|2328.77|0
1642647380000|2022-01-20 02:56:20|2330.34|2328.84|2330.26|2328.76|2330.34|2328.84|2330.26|2328.76|0
1642647390000|2022-01-20 02:56:30|2330.29|2328.79|2330.27|2328.77|2330.36|2328.86|2330.27|2328.77|0
1642647400000|2022-01-20 02:56:40|2330.31|2328.81|2330.25|2328.75|2330.36|2328.86|2330.25|2328.75|0
1642647410000|2022-01-20 02:56:50|2330.26|2328.76|2330.25|2328.75|2330.26|2328.76|2330.25|2328.75|0
1642647420000|2022-01-20 02:57:00|2330.26|2328.76|2330.23|2328.73|2330.26|2328.76|2330.23|2328.73|0
1642647430000|2022-01-20 02:57:10|2330.24|2328.74|2330.02|2328.52|2330.25|2328.75|2330.01|2328.51|0
1642647440000|2022-01-20 02:57:20|2330.01|2328.51|2329.89|2328.39|2330.01|2328.51|2329.79|2328.29|0
1642647450000|2022-01-20 02:57:30|2329.86|2328.36|2329.8|2328.3|2329.89|2328.39|2329.79|2328.29|0
1642647460000|2022-01-20 02:57:40|2329.84|2328.34|2329.8|2328.3|2329.89|2328.39|2329.8|2328.3|0
1642647470000|2022-01-20 02:57:50|2329.79|2328.29|2329.8|2328.3|2329.89|2328.39|2329.79|2328.29|0
1642647480000|2022-01-20 02:58:00|2329.79|2328.29|2329.8|2328.3|2329.8|2328.3|2329.79|2328.29|0
1642647500000|2022-01-20 02:58:20|2329.81|2328.31|2329.8|2328.3|2330.04|2328.54|2329.8|2328.3|0
1642647510000|2022-01-20 02:58:30|2329.79|2328.29|2329.79|2328.29|2329.8|2328.3|2329.79|2328.29|0
1642647520000|2022-01-20 02:58:40|2329.72|2328.22|2329.58|2328.08|2329.72|2328.22|2329.58|2328.08|0
1642647530000|2022-01-20 02:58:50|2329.62|2328.12|2329.58|2328.08|2329.67|2328.17|2329.58|2328.08|0
1642647540000|2022-01-20 02:59:00|2329.57|2328.07|2329.66|2328.16|2329.66|2328.16|2329.57|2328.07|0
1642647550000|2022-01-20 02:59:10|2329.57|2328.07|2330.02|2328.52|2330.02|2328.52|2329.57|2328.07|0
1642647560000|2022-01-20 02:59:20|2330.01|2328.51|2329.8|2328.3|2330.01|2328.51|2329.8|2328.3|0
1642647570000|2022-01-20 02:59:30|2329.79|2328.29|2329.79|2328.29|2329.8|2328.3|2329.79|2328.29|0
1642647580000|2022-01-20 02:59:40|2329.67|2328.17|2329.79|2328.29|2329.79|2328.29|2329.66|2328.16|0
1642647590000|2022-01-20 02:59:50|2329.75|2328.25|2329.79|2328.29|2329.8|2328.3|2329.67|2328.17|0
1642647600000|2022-01-20 03:00:00|2329.88|2328.38|2329.38|2327.88|2329.89|2328.39|2329.35|2327.85|0
1642647610000|2022-01-20 03:00:10|2329.44|2327.94|2329.33|2327.83|2329.57|2328.07|2329.33|2327.83|0
1642647620000|2022-01-20 03:00:20|2329.35|2327.85|2329.42|2327.92|2329.42|2327.92|2329.33|2327.83|0
1642647630000|2022-01-20 03:00:30|2329.46|2327.96|2329.79|2328.29|2329.79|2328.29|2329.46|2327.96|0
1642647640000|2022-01-20 03:00:40|2329.78|2328.28|2329.78|2328.28|2329.79|2328.29|2329.78|2328.28|0
1642647650000|2022-01-20 03:00:50|2329.77|2328.27|2329.8|2328.3|2329.89|2328.39|2329.77|2328.27|0
1642647660000|2022-01-20 03:01:00|2329.89|2328.39|2329.91|2328.41|2329.91|2328.41|2329.89|2328.39|0
1642647670000|2022-01-20 03:01:10|2329.94|2328.44|2330.26|2328.76|2330.26|2328.76|2329.94|2328.44|0
1642647680000|2022-01-20 03:01:20|2330.25|2328.75|2330.02|2328.52|2330.25|2328.75|2330.02|2328.52|0
1642647690000|2022-01-20 03:01:30|2330.01|2328.51|2329.91|2328.41|2330.01|2328.51|2329.8|2328.3|0
1642647700000|2022-01-20 03:01:40|2329.94|2328.44|2329.89|2328.39|2330.02|2328.52|2329.81|2328.31|0
1642647710000|2022-01-20 03:01:50|2329.9|2328.4|2330.11|2328.61|2330.11|2328.61|2329.9|2328.4|0
1642647720000|2022-01-20 03:02:00|2330.07|2328.57|2330.02|2328.52|2330.11|2328.61|2329.89|2328.39|0
1642647740000|2022-01-20 03:02:20|2330.01|2328.51|2330.02|2328.52|2330.02|2328.52|2329.89|2328.39|0
1642647750000|2022-01-20 03:02:30|2330.06|2328.56|2330.26|2328.76|2330.26|2328.76|2330.06|2328.56|0
1642647760000|2022-01-20 03:02:40|2330.14|2328.64|2330.13|2328.63|2330.26|2328.76|2330.13|2328.63|0
1642647770000|2022-01-20 03:02:50|2330.14|2328.64|2330.14|2328.64|2330.26|2328.76|2330.14|2328.64|0
1642647780000|2022-01-20 03:03:00|2330.18|2328.68|2330.13|2328.63|2330.26|2328.76|2330.04|2328.54|0
1642647790000|2022-01-20 03:03:10|2330.14|2328.64|2330.13|2328.63|2330.14|2328.64|2330.13|2328.63|0
1642647800000|2022-01-20 03:03:20|2330.09|2328.59|2330.02|2328.52|2330.13|2328.63|2330.02|2328.52|0
1642647810000|2022-01-20 03:03:30|2329.99|2328.49|2330.02|2328.52|2330.02|2328.52|2329.91|2328.41|0
1642647820000|2022-01-20 03:03:40|2329.99|2328.49|2329.91|2328.41|2329.99|2328.49|2329.91|2328.41|0
1642647830000|2022-01-20 03:03:50|2329.89|2328.39|2330.02|2328.52|2330.02|2328.52|2329.89|2328.39|0
1642647840000|2022-01-20 03:04:00|2329.99|2328.49|2329.9|2328.4|2329.99|2328.49|2329.81|2328.31|0
1642647850000|2022-01-20 03:04:10|2329.91|2328.41|2330.04|2328.54|2330.04|2328.54|2329.91|2328.41|0
1642647860000|2022-01-20 03:04:20|2330.03|2328.53|2329.91|2328.41|2330.04|2328.54|2329.91|2328.41|0
1642647870000|2022-01-20 03:04:30|2329.87|2328.37|2329.91|2328.41|2329.91|2328.41|2329.82|2328.32|0
1642647910000|2022-01-20 03:05:10|2329.92|2328.42|2329.91|2328.41|2330.04|2328.54|2329.91|2328.41|0
1642647920000|2022-01-20 03:05:20|2329.92|2328.42|2330.05|2328.55|2330.05|2328.55|2329.92|2328.42|0
1642647930000|2022-01-20 03:05:30|2330.09|2328.59|2330.05|2328.55|2330.27|2328.77|2330.04|2328.54|0
1642647940000|2022-01-20 03:05:40|2330.06|2328.56|2330.05|2328.55|2330.15|2328.65|2330.05|2328.55|0
1642647950000|2022-01-20 03:05:50|2329.98|2328.48|2329.82|2328.32|2329.98|2328.48|2329.82|2328.32|0
1642647960000|2022-01-20 03:06:00|2329.83|2328.33|2329.61|2328.11|2329.92|2328.42|2329.6|2328.1|0
1642647970000|2022-01-20 03:06:10|2329.6|2328.1|2329.61|2328.11|2329.61|2328.11|2329.6|2328.1|0
1642647980000|2022-01-20 03:06:20|2329.6|2328.1|2329.6|2328.1|2329.61|2328.11|2329.46|2327.96|0
1642647990000|2022-01-20 03:06:30|2329.63|2328.13|2329.58|2328.08|2329.69|2328.19|2329.46|2327.96|0
1642648000000|2022-01-20 03:06:40|2329.57|2328.07|2329.45|2327.95|2329.57|2328.07|2329.45|2327.95|0
1642648010000|2022-01-20 03:06:50|2329.46|2327.96|2329.36|2327.86|2329.46|2327.96|2329.36|2327.86|0
1642648020000|2022-01-20 03:07:00|2329.35|2327.85|2329.45|2327.95|2329.46|2327.96|2329.35|2327.85|0
1642648030000|2022-01-20 03:07:10|2329.46|2327.96|2329.46|2327.96|2329.46|2327.96|2329.46|2327.96|0
1642648050000|2022-01-20 03:07:30|2329.5|2328|2329.58|2328.08|2329.69|2328.19|2329.5|2328|0
1642648060000|2022-01-20 03:07:40|2329.59|2328.09|2329.94|2328.44|2329.94|2328.44|2329.59|2328.09|0
1642648070000|2022-01-20 03:07:50|2330.02|2328.52|2330.02|2328.52|2330.03|2328.53|2329.91|2328.41|0
1642648080000|2022-01-20 03:08:00|2329.99|2328.49|2330.04|2328.54|2330.04|2328.54|2329.89|2328.39|0
1642648090000|2022-01-20 03:08:10|2330|2328.5|2329.82|2328.32|2330.03|2328.53|2329.82|2328.32|0
1642648100000|2022-01-20 03:08:20|2329.81|2328.31|2329.59|2328.09|2329.82|2328.32|2329.59|2328.09|0
1642648110000|2022-01-20 03:08:30|2329.55|2328.05|2329.45|2327.95|2329.55|2328.05|2329.36|2327.86|0
1642648120000|2022-01-20 03:08:40|2329.46|2327.96|2329.36|2327.86|2329.46|2327.96|2329.24|2327.74|0
1642648130000|2022-01-20 03:08:50|2329.29|2327.79|2329.36|2327.86|2329.36|2327.86|2329.14|2327.64|0
1642648140000|2022-01-20 03:09:00|2329.33|2327.83|2329.24|2327.74|2329.37|2327.87|2329.23|2327.73|0
1642648150000|2022-01-20 03:09:10|2329.28|2327.78|2329.37|2327.87|2329.37|2327.87|2329.14|2327.64|0
1642648160000|2022-01-20 03:09:20|2329.4|2327.9|2329.6|2328.1|2329.6|2328.1|2329.4|2327.9|0
1642648170000|2022-01-20 03:09:30|2329.56|2328.06|2329.61|2328.11|2329.7|2328.2|2329.48|2327.98|0
1642648180000|2022-01-20 03:09:40|2329.6|2328.1|2329.48|2327.98|2329.6|2328.1|2329.46|2327.96|0
1642648190000|2022-01-20 03:09:50|2329.47|2327.97|2329.48|2327.98|2329.48|2327.98|2329.37|2327.87|0
1642648200000|2022-01-20 03:10:00|2329.44|2327.94|2329.6|2328.1|2329.7|2328.2|2329.37|2327.87|0
1642648210000|2022-01-20 03:10:10|2329.61|2328.11|2329.6|2328.1|2329.7|2328.2|2329.59|2328.09|0
1642648220000|2022-01-20 03:10:20|2329.59|2328.09|2329.6|2328.1|2329.6|2328.1|2329.59|2328.09|0
1642648230000|2022-01-20 03:10:30|2329.59|2328.09|2329.6|2328.1|2329.6|2328.1|2329.59|2328.09|0
1642648240000|2022-01-20 03:10:40|2329.59|2328.09|2329.6|2328.1|2329.6|2328.1|2329.59|2328.09|0
1642648250000|2022-01-20 03:10:50|2329.59|2328.09|2329.59|2328.09|2329.6|2328.1|2329.58|2328.08|0
1642648260000|2022-01-20 03:11:00|2329.6|2328.1|2329.58|2328.08|2329.6|2328.1|2329.58|2328.08|0
1642648270000|2022-01-20 03:11:10|2329.57|2328.07|2329.46|2327.96|2329.57|2328.07|2329.37|2327.87|0
1642648280000|2022-01-20 03:11:20|2329.45|2327.95|2329.36|2327.86|2329.46|2327.96|2329.35|2327.85|0
1642648290000|2022-01-20 03:11:30|2329.35|2327.85|2329.35|2327.85|2329.45|2327.95|2329.33|2327.83|0
1642648310000|2022-01-20 03:11:50|2329.34|2327.84|2329.45|2327.95|2329.57|2328.07|2329.34|2327.84|0
1642648320000|2022-01-20 03:12:00|2329.44|2327.94|2329.44|2327.94|2329.56|2328.06|2329.35|2327.85|0
1642648330000|2022-01-20 03:12:10|2329.45|2327.95|2329.35|2327.85|2329.45|2327.95|2329.35|2327.85|0
1642648340000|2022-01-20 03:12:20|2329.31|2327.81|2329.23|2327.73|2329.35|2327.85|2329.22|2327.72|0
1642648350000|2022-01-20 03:12:30|2329.22|2327.72|2329.12|2327.62|2329.22|2327.72|2328.99|2327.49|0
1642648360000|2022-01-20 03:12:40|2329.11|2327.61|2329.02|2327.52|2329.11|2327.61|2328.99|2327.49|0
1642648370000|2022-01-20 03:12:50|2329.1|2327.6|2329.35|2327.85|2329.35|2327.85|2329.1|2327.6|0
1642648380000|2022-01-20 03:13:00|2329.36|2327.86|2329.6|2328.1|2329.69|2328.19|2329.36|2327.86|0
1642648390000|2022-01-20 03:13:10|2329.63|2328.13|2329.6|2328.1|2329.69|2328.19|2329.6|2328.1|0
1642648400000|2022-01-20 03:13:20|2329.63|2328.13|2329.58|2328.08|2329.69|2328.19|2329.58|2328.08|0
1642648410000|2022-01-20 03:13:30|2329.59|2328.09|2329.6|2328.1|2329.6|2328.1|2329.59|2328.09|0
1642648420000|2022-01-20 03:13:40|2329.63|2328.13|2329.6|2328.1|2329.69|2328.19|2329.6|2328.1|0
1642648430000|2022-01-20 03:13:50|2329.59|2328.09|2329.58|2328.08|2329.59|2328.09|2329.58|2328.08|0
1642648440000|2022-01-20 03:14:00|2329.51|2328.01|2329.37|2327.87|2329.51|2328.01|2329.36|2327.86|0
1642648450000|2022-01-20 03:14:10|2329.36|2327.86|2329.14|2327.64|2329.36|2327.86|2329.14|2327.64|0
1642648460000|2022-01-20 03:14:20|2329.17|2327.67|2329.24|2327.74|2329.36|2327.86|2329.17|2327.67|0
1642648470000|2022-01-20 03:14:30|2329.28|2327.78|2329.27|2327.77|2329.36|2327.86|2329.23|2327.73|0
1642648480000|2022-01-20 03:14:40|2329.35|2327.85|2329.36|2327.86|2329.45|2327.95|2329.24|2327.74|0
1642648500000|2022-01-20 03:15:00|2329.38|2327.88|2329.46|2327.96|2329.6|2328.1|2329.38|2327.88|0
1642648510000|2022-01-20 03:15:10|2329.43|2327.93|2329.37|2327.87|2329.43|2327.93|2329.37|2327.87|0
1642648520000|2022-01-20 03:15:20|2329.36|2327.86|2329.36|2327.86|2329.36|2327.86|2329.36|2327.86|0
1642648530000|2022-01-20 03:15:30|2329.35|2327.85|2329.35|2327.85|2329.35|2327.85|2329.35|2327.85|0
1642648540000|2022-01-20 03:15:40|2329.36|2327.86|2329.36|2327.86|2329.36|2327.86|2329.36|2327.86|0
1642648550000|2022-01-20 03:15:50|2329.35|2327.85|2329.36|2327.86|2329.45|2327.95|2329.35|2327.85|0
1642648560000|2022-01-20 03:16:00|2329.39|2327.89|2329.6|2328.1|2329.69|2328.19|2329.36|2327.86|0
1642648570000|2022-01-20 03:16:10|2329.63|2328.13|2330.76|2329.26|2330.76|2329.26|2329.63|2328.13|0
1642648580000|2022-01-20 03:16:20|2330.75|2329.25|2330.64|2329.14|2330.75|2329.25|2330.63|2329.13|0
1642648590000|2022-01-20 03:16:30|2330.63|2329.13|2330.53|2329.03|2330.63|2329.13|2330.52|2329.02|0
1642648600000|2022-01-20 03:16:40|2330.54|2329.04|2330.77|2329.27|2330.77|2329.27|2330.3|2328.8|0
1642648610000|2022-01-20 03:16:50|2330.76|2329.26|2330.76|2329.26|2330.77|2329.27|2330.76|2329.26|0
1642648620000|2022-01-20 03:17:00|2330.77|2329.27|2330.77|2329.27|2330.77|2329.27|2330.76|2329.26|0
1642648630000|2022-01-20 03:17:10|2330.76|2329.26|2331.01|2329.51|2331.01|2329.51|2330.76|2329.26|0
1642648640000|2022-01-20 03:17:20|2331.02|2329.52|2331.48|2329.98|2331.48|2329.98|2331.01|2329.51|0
1642648650000|2022-01-20 03:17:30|2331.47|2329.97|2331.7|2330.2|2331.7|2330.2|2331.47|2329.97|0
1642648660000|2022-01-20 03:17:40|2331.69|2330.19|2331.57|2330.07|2331.69|2330.19|2331.47|2329.97|0
1642648670000|2022-01-20 03:17:50|2331.54|2330.04|2331.48|2329.98|2331.54|2330.04|2331.26|2329.76|0
1642648680000|2022-01-20 03:18:00|2331.52|2330.02|2331.72|2330.22|2331.72|2330.22|2331.52|2330.02|0
1642648690000|2022-01-20 03:18:10|2331.71|2330.21|2331.81|2330.31|2331.94|2330.44|2331.71|2330.21|0
1642648700000|2022-01-20 03:18:20|2331.77|2330.27|2331.69|2330.19|2331.77|2330.27|2331.69|2330.19|0
1642648710000|2022-01-20 03:18:30|2331.68|2330.18|2331.79|2330.29|2331.79|2330.29|2331.68|2330.18|0
1642648720000|2022-01-20 03:18:40|2331.76|2330.26|2331.67|2330.17|2331.78|2330.28|2331.67|2330.17|0
1642648730000|2022-01-20 03:18:50|2331.61|2330.11|2331.56|2330.06|2331.67|2330.17|2331.45|2329.95|0
1642648740000|2022-01-20 03:19:00|2331.59|2330.09|2331.45|2329.95|2331.78|2330.28|2331.45|2329.95|0
1642648750000|2022-01-20 03:19:10|2331.49|2329.99|2331.67|2330.17|2331.67|2330.17|2331.49|2329.99|0
1642648760000|2022-01-20 03:19:20|2331.68|2330.18|2331.67|2330.17|2331.68|2330.18|2331.55|2330.05|0
1642648780000|2022-01-20 03:19:40|2331.69|2330.19|2331.67|2330.17|2331.69|2330.19|2331.67|2330.17|0
1642648790000|2022-01-20 03:19:50|2331.68|2330.18|2331.7|2330.2|2331.7|2330.2|2331.68|2330.18|0
1642648800000|2022-01-20 03:20:00|2331.69|2330.19|2331.69|2330.19|2331.7|2330.2|2331.69|2330.19|0
1642648810000|2022-01-20 03:20:10|2331.7|2330.2|2331.47|2329.97|2331.7|2330.2|2331.47|2329.97|0
1642648820000|2022-01-20 03:20:20|2331.48|2329.98|2331.56|2330.06|2331.69|2330.19|2331.48|2329.98|0
1642648830000|2022-01-20 03:20:30|2331.52|2330.02|2331.46|2329.96|2331.56|2330.06|2331.46|2329.96|0
1642648840000|2022-01-20 03:20:40|2331.47|2329.97|2331.47|2329.97|2331.47|2329.97|2331.47|2329.97|0
1642648850000|2022-01-20 03:20:50|2331.5|2330|2331.56|2330.06|2331.56|2330.06|2331.5|2330|0
1642648860000|2022-01-20 03:21:00|2331.59|2330.09|2331.69|2330.19|2331.69|2330.19|2331.59|2330.09|0
1642648870000|2022-01-20 03:21:10|2331.67|2330.17|2331.67|2330.17|2331.67|2330.17|2331.47|2329.97|0
1642648880000|2022-01-20 03:21:20|2331.64|2330.14|2331.56|2330.06|2331.67|2330.17|2331.56|2330.06|0
1642648890000|2022-01-20 03:21:30|2331.59|2330.09|2331.69|2330.19|2331.69|2330.19|2331.56|2330.06|0
1642648900000|2022-01-20 03:21:40|2331.65|2330.15|2331.69|2330.19|2331.69|2330.19|2331.56|2330.06|0
1642648910000|2022-01-20 03:21:50|2331.7|2330.2|2331.92|2330.42|2331.92|2330.42|2331.7|2330.2|0
1642648920000|2022-01-20 03:22:00|2331.86|2330.36|2331.92|2330.42|2331.92|2330.42|2331.72|2330.22|0
1642648930000|2022-01-20 03:22:10|2331.89|2330.39|2331.79|2330.29|2331.92|2330.42|2331.79|2330.29|0
1642648940000|2022-01-20 03:22:20|2331.81|2330.31|2331.92|2330.42|2331.92|2330.42|2331.81|2330.31|0
1642648950000|2022-01-20 03:22:30|2331.91|2330.41|2332.01|2330.51|2332.13|2330.63|2331.91|2330.41|0
1642648960000|2022-01-20 03:22:40|2331.98|2330.48|2331.92|2330.42|2331.98|2330.48|2331.91|2330.41|0
1642648970000|2022-01-20 03:22:50|2331.91|2330.41|2331.92|2330.42|2331.92|2330.42|2331.79|2330.29|0
1642648980000|2022-01-20 03:23:00|2331.91|2330.41|2332.14|2330.64|2332.14|2330.64|2331.91|2330.41|0
1642648990000|2022-01-20 03:23:10|2332.01|2330.51|2332.01|2330.51|2332.03|2330.53|2331.92|2330.42|0
1642649000000|2022-01-20 03:23:20|2332.02|2330.52|2332.01|2330.51|2332.03|2330.53|2332.01|2330.51|0
1642649010000|2022-01-20 03:23:30|2331.98|2330.48|2332.01|2330.51|2332.01|2330.51|2331.92|2330.42|0
1642649020000|2022-01-20 03:23:40|2331.98|2330.48|2331.7|2330.2|2331.98|2330.48|2331.7|2330.2|0
1642649040000|2022-01-20 03:24:00|2331.72|2330.22|2332.13|2330.63|2332.16|2330.66|2331.72|2330.22|0
1642649050000|2022-01-20 03:24:10|2332.04|2330.54|2332.16|2330.66|2332.18|2330.68|2332.04|2330.54|0
1642649060000|2022-01-20 03:24:20|2332.13|2330.63|2332.05|2330.55|2332.13|2330.63|2332.04|2330.54|0
1642649070000|2022-01-20 03:24:30|2332.04|2330.54|2331.94|2330.44|2332.04|2330.54|2331.94|2330.44|0
1642649080000|2022-01-20 03:24:40|2331.93|2330.43|2331.74|2330.24|2331.93|2330.43|2331.7|2330.2|0
1642649090000|2022-01-20 03:24:50|2331.81|2330.31|2331.79|2330.29|2331.81|2330.31|2331.7|2330.2|0
1642649100000|2022-01-20 03:25:00|2331.72|2330.22|2331.7|2330.2|2331.8|2330.3|2331.59|2330.09|0
1642649110000|2022-01-20 03:25:10|2331.69|2330.19|2331.71|2330.21|2331.81|2330.31|2331.69|2330.19|0
1642649120000|2022-01-20 03:25:20|2331.72|2330.22|2331.72|2330.22|2331.81|2330.31|2331.71|2330.21|0
1642649130000|2022-01-20 03:25:30|2331.75|2330.25|2331.82|2330.32|2331.82|2330.32|2331.72|2330.22|0
1642649140000|2022-01-20 03:25:40|2331.86|2330.36|2332.16|2330.66|2332.16|2330.66|2331.86|2330.36|0
1642649150000|2022-01-20 03:25:50|2332.15|2330.65|2332.18|2330.68|2332.18|2330.68|2331.95|2330.45|0
1642649160000|2022-01-20 03:26:00|2332.16|2330.66|2331.92|2330.42|2332.18|2330.68|2331.92|2330.42|0
1642649170000|2022-01-20 03:26:10|2331.93|2330.43|2331.81|2330.31|2331.94|2330.44|2331.7|2330.2|0
1642649180000|2022-01-20 03:26:20|2331.85|2330.35|2331.57|2330.07|2331.94|2330.44|2331.57|2330.07|0
1642649190000|2022-01-20 03:26:30|2331.61|2330.11|2331.7|2330.2|2331.7|2330.2|2331.56|2330.06|0
1642649200000|2022-01-20 03:26:40|2331.59|2330.09|2331.57|2330.07|2331.7|2330.2|2331.57|2330.07|0
1642649210000|2022-01-20 03:26:50|2331.59|2330.09|2331.59|2330.09|2331.59|2330.09|2331.48|2329.98|0
1642649220000|2022-01-20 03:27:00|2331.62|2330.12|2331.57|2330.07|2331.7|2330.2|2331.57|2330.07|0
1642649230000|2022-01-20 03:27:10|2331.54|2330.04|2331.34|2329.84|2331.57|2330.07|2331.25|2329.75|0
1642649240000|2022-01-20 03:27:20|2331.32|2329.82|2331.23|2329.73|2331.34|2329.84|2331.23|2329.73|0
1642649250000|2022-01-20 03:27:30|2331.22|2329.72|2331.1|2329.6|2331.23|2329.73|2331.01|2329.51|0
1642649260000|2022-01-20 03:27:40|2331.01|2329.51|2331|2329.5|2331.01|2329.51|2331|2329.5|0
1642649270000|2022-01-20 03:27:50|2331.03|2329.53|2331|2329.5|2331.1|2329.6|2331|2329.5|0
1642649280000|2022-01-20 03:28:00|2331.03|2329.53|2331.09|2329.59|2331.22|2329.72|2331.03|2329.53|0
1642649290000|2022-01-20 03:28:10|2331.2|2329.7|2331.2|2329.7|2331.21|2329.71|2331.09|2329.59|0
1642649300000|2022-01-20 03:28:20|2331.22|2329.72|2331.22|2329.72|2331.31|2329.81|2331.22|2329.72|0
1642649310000|2022-01-20 03:28:30|2331.31|2329.81|2331.32|2329.82|2331.32|2329.82|2331.23|2329.73|0
1642649320000|2022-01-20 03:28:40|2331.29|2329.79|2331.2|2329.7|2331.29|2329.79|2331|2329.5|0
1642649330000|2022-01-20 03:28:50|2331.22|2329.72|2331.43|2329.93|2331.52|2330.02|2331.22|2329.72|0
1642649340000|2022-01-20 03:29:00|2331.42|2329.92|2331.42|2329.92|2331.43|2329.93|2331.42|2329.92|0
1642649350000|2022-01-20 03:29:10|2331.43|2329.93|2331.42|2329.92|2331.43|2329.93|2331.42|2329.92|0
1642649360000|2022-01-20 03:29:20|2331.36|2329.86|2331.42|2329.92|2331.42|2329.92|2331.2|2329.7|0
1642649370000|2022-01-20 03:29:30|2331.44|2329.94|2331.51|2330.01|2331.65|2330.15|2331.44|2329.94|0
1642649380000|2022-01-20 03:29:40|2331.48|2329.98|2331.53|2330.03|2331.53|2330.03|2331.42|2329.92|0
1642649390000|2022-01-20 03:29:50|2331.49|2329.99|2331.42|2329.92|2331.52|2330.02|2331.42|2329.92|0
1642649400000|2022-01-20 03:30:00|2331.41|2329.91|2331.75|2330.25|2331.87|2330.37|2331.21|2329.71|0
1642649410000|2022-01-20 03:30:10|2331.72|2330.22|2331.76|2330.26|2331.88|2330.38|2331.65|2330.15|0
1642649420000|2022-01-20 03:30:20|2331.8|2330.3|2331.9|2330.4|2332.1|2330.6|2331.8|2330.3|0
1642649430000|2022-01-20 03:30:30|2331.93|2330.43|2332.12|2330.62|2332.12|2330.62|2331.9|2330.4|0
1642649440000|2022-01-20 03:30:40|2332.13|2330.63|2332.35|2330.85|2332.44|2330.94|2332.12|2330.62|0
1642649450000|2022-01-20 03:30:50|2332.34|2330.84|2332.35|2330.85|2332.35|2330.85|2332.22|2330.72|0
1642649460000|2022-01-20 03:31:00|2332.34|2330.84|2331.66|2330.16|2332.34|2330.84|2331.66|2330.16|0
1642649470000|2022-01-20 03:31:10|2331.69|2330.19|2331.89|2330.39|2331.98|2330.48|2331.66|2330.16|0
1642649480000|2022-01-20 03:31:20|2331.9|2330.4|2331.88|2330.38|2331.99|2330.49|2331.75|2330.25|0
1642649490000|2022-01-20 03:31:30|2331.85|2330.35|2331.66|2330.16|2331.88|2330.38|2331.66|2330.16|0
1642649500000|2022-01-20 03:31:40|2331.65|2330.15|2331.44|2329.94|2331.65|2330.15|2331.31|2329.81|0
1642649510000|2022-01-20 03:31:50|2331.47|2329.97|2331.66|2330.16|2331.75|2330.25|2331.47|2329.97|0
1642649520000|2022-01-20 03:32:00|2331.69|2330.19|2331.9|2330.4|2331.99|2330.49|2331.69|2330.19|0
1642649530000|2022-01-20 03:32:10|2331.89|2330.39|2331.76|2330.26|2331.89|2330.39|2331.76|2330.26|0
1642649540000|2022-01-20 03:32:20|2331.8|2330.3|2331.44|2329.94|2331.88|2330.38|2331.44|2329.94|0
1642649550000|2022-01-20 03:32:30|2331.42|2329.92|2331.31|2329.81|2331.42|2329.92|2330.99|2329.49|0
1642649560000|2022-01-20 03:32:40|2331.32|2329.82|2331.56|2330.06|2331.67|2330.17|2331.32|2329.82|0
1642649570000|2022-01-20 03:32:50|2331.57|2330.07|2331.77|2330.27|2331.9|2330.4|2331.56|2330.06|0
1642649580000|2022-01-20 03:33:00|2331.76|2330.26|2331.9|2330.4|2331.99|2330.49|2331.67|2330.17|0
1642649590000|2022-01-20 03:33:10|2331.86|2330.36|2331.9|2330.4|2331.9|2330.4|2331.77|2330.27|0
1642649600000|2022-01-20 03:33:20|2331.89|2330.39|2332|2330.5|2332|2330.5|2331.67|2330.17|0
1642649610000|2022-01-20 03:33:30|2332.03|2330.53|2332.14|2330.64|2332.15|2330.65|2332.03|2330.53|0
1642649620000|2022-01-20 03:33:40|2332.15|2330.65|2332.24|2330.74|2332.24|2330.74|2332.13|2330.63|0
1642649630000|2022-01-20 03:33:50|2332.27|2330.77|2332.59|2331.09|2332.68|2331.18|2332.27|2330.77|0
1642649640000|2022-01-20 03:34:00|2332.62|2331.12|2332.6|2331.1|2332.69|2331.19|2332.59|2331.09|0
1642649650000|2022-01-20 03:34:10|2332.56|2331.06|2332.48|2330.98|2332.56|2331.06|2332.38|2330.88|0
1642649660000|2022-01-20 03:34:20|2332.49|2330.99|2332.48|2330.98|2332.6|2331.1|2332.38|2330.88|0
1642649670000|2022-01-20 03:34:30|2332.44|2330.94|2332.59|2331.09|2332.81|2331.31|2332.38|2330.88|0
1642649680000|2022-01-20 03:34:40|2332.55|2331.05|2332.37|2330.87|2332.55|2331.05|2332.37|2330.87|0
1642649690000|2022-01-20 03:34:50|2332.38|2330.88|2332.47|2330.97|2332.6|2331.1|2332.38|2330.88|0
1642649700000|2022-01-20 03:35:00|2332.44|2330.94|2332.35|2330.85|2332.59|2331.09|2332.35|2330.85|0
1642649710000|2022-01-20 03:35:10|2332.36|2330.86|2331.79|2330.29|2332.36|2330.86|2331.7|2330.2|0
1642649720000|2022-01-20 03:35:20|2331.83|2330.33|2332.01|2330.51|2332.15|2330.65|2331.83|2330.33|0
1642649730000|2022-01-20 03:35:30|2332.03|2330.53|2331.88|2330.38|2332.03|2330.53|2331.79|2330.29|0
1642649740000|2022-01-20 03:35:40|2331.8|2330.3|2332.01|2330.51|2332.01|2330.51|2331.79|2330.29|0
1642649750000|2022-01-20 03:35:50|2332.05|2330.55|2332.01|2330.51|2332.15|2330.65|2331.92|2330.42|0
1642649760000|2022-01-20 03:36:00|2331.98|2330.48|2332.15|2330.65|2332.15|2330.65|2331.92|2330.42|0
1642649770000|2022-01-20 03:36:10|2332.18|2330.68|2332.14|2330.64|2332.24|2330.74|2332.13|2330.63|0
1642649780000|2022-01-20 03:36:20|2332.15|2330.65|2332.42|2330.92|2332.47|2330.97|2332.14|2330.64|0
1642649790000|2022-01-20 03:36:30|2332.47|2330.97|2332.47|2330.97|2332.6|2331.1|2332.47|2330.97|0
1642649800000|2022-01-20 03:36:40|2332.44|2330.94|2332.25|2330.75|2332.46|2330.96|2332.25|2330.75|0
1642649810000|2022-01-20 03:36:50|2332.22|2330.72|2332.37|2330.87|2332.46|2330.96|2332.15|2330.65|0
1642649820000|2022-01-20 03:37:00|2332.38|2330.88|2332.38|2330.88|2332.59|2331.09|2332.37|2330.87|0
1642649830000|2022-01-20 03:37:10|2332.37|2330.87|2332.47|2330.97|2332.47|2330.97|2332.37|2330.87|0
1642649840000|2022-01-20 03:37:20|2332.44|2330.94|2332.37|2330.87|2332.46|2330.96|2332.37|2330.87|0
1642649850000|2022-01-20 03:37:30|2332.41|2330.91|2332.38|2330.88|2332.47|2330.97|2332.37|2330.87|0
1642649860000|2022-01-20 03:37:40|2332.35|2330.85|2332.16|2330.66|2332.35|2330.85|2332.16|2330.66|0
1642649880000|2022-01-20 03:38:00|2332.17|2330.67|2332.05|2330.55|2332.18|2330.68|2331.94|2330.44|0
1642649890000|2022-01-20 03:38:10|2332.04|2330.54|2332.29|2330.79|2332.29|2330.79|2331.95|2330.45|0
1642649900000|2022-01-20 03:38:20|2332.25|2330.75|2332.19|2330.69|2332.29|2330.79|2332.19|2330.69|0
1642649910000|2022-01-20 03:38:30|2332.22|2330.72|2332.2|2330.7|2332.29|2330.79|2332.2|2330.7|0
1642649920000|2022-01-20 03:38:40|2332.19|2330.69|2332.18|2330.68|2332.29|2330.79|2332.18|2330.68|0
1642649930000|2022-01-20 03:38:50|2332.14|2330.64|2332.06|2330.56|2332.18|2330.68|2332.06|2330.56|0
1642649940000|2022-01-20 03:39:00|2332.09|2330.59|2332.51|2331.01|2332.52|2331.02|2332.09|2330.59|0
1642649950000|2022-01-20 03:39:10|2332.52|2331.02|2332.52|2331.02|2332.65|2331.15|2332.43|2330.93|0
1642649960000|2022-01-20 03:39:20|2332.51|2331.01|2332.51|2331.01|2332.63|2331.13|2332.42|2330.92|0
1642649970000|2022-01-20 03:39:30|2332.55|2331.05|2332.41|2330.91|2332.63|2331.13|2332.41|2330.91|0
1642649980000|2022-01-20 03:39:40|2332.42|2330.92|2332.5|2331|2332.62|2331.12|2332.41|2330.91|0
1642649990000|2022-01-20 03:39:50|2332.53|2331.03|2332.64|2331.14|2332.87|2331.37|2332.5|2331|0
1642650000000|2022-01-20 03:40:00|2332.65|2331.15|2332.19|2330.69|2332.65|2331.15|2332.19|2330.69|0
1642650010000|2022-01-20 03:40:10|2332.22|2330.72|2332.41|2330.91|2332.41|2330.91|2332.18|2330.68|0
1642650020000|2022-01-20 03:40:20|2332.45|2330.95|2332.43|2330.93|2332.51|2331.01|2332.43|2330.93|0
1642650030000|2022-01-20 03:40:30|2332.41|2330.91|2332.42|2330.92|2332.51|2331.01|2332.41|2330.91|0
1642650040000|2022-01-20 03:40:40|2332.45|2330.95|2332.8|2331.3|2332.91|2331.41|2332.45|2330.95|0
1642650050000|2022-01-20 03:40:50|2332.79|2331.29|2332.79|2331.29|2332.93|2331.43|2332.7|2331.2|0
1642650060000|2022-01-20 03:41:00|2332.8|2331.3|2332.8|2331.3|2332.93|2331.43|2332.79|2331.29|0
1642650070000|2022-01-20 03:41:10|2332.77|2331.27|2332.78|2331.28|2332.79|2331.29|2332.69|2331.19|0
1642650080000|2022-01-20 03:41:20|2332.79|2331.29|2332.78|2331.28|2332.79|2331.29|2332.78|2331.28|0
1642650090000|2022-01-20 03:41:30|2332.79|2331.29|2332.8|2331.3|2332.91|2331.41|2332.69|2331.19|0
1642650100000|2022-01-20 03:41:40|2332.81|2331.31|2332.94|2331.44|2332.94|2331.44|2332.8|2331.3|0
1642650110000|2022-01-20 03:41:50|2332.93|2331.43|2332.7|2331.2|2332.94|2331.44|2332.7|2331.2|0
1642650120000|2022-01-20 03:42:00|2332.72|2331.22|2332.81|2331.31|2332.82|2331.32|2332.7|2331.2|0
1642650130000|2022-01-20 03:42:10|2333.11|2331.61|2333.03|2331.53|2333.12|2331.62|2333.02|2331.52|0
1642650140000|2022-01-20 03:42:20|2333.06|2331.56|2333.01|2331.51|2333.12|2331.62|2332.89|2331.39|0
1642650150000|2022-01-20 03:42:30|2333|2331.5|2333.02|2331.52|2333.02|2331.52|2332.89|2331.39|0
1642650160000|2022-01-20 03:42:40|2333.01|2331.51|2333.02|2331.52|2333.02|2331.52|2333.01|2331.51|0
1642650170000|2022-01-20 03:42:50|2333.05|2331.55|2333.12|2331.62|2333.12|2331.62|2333.02|2331.52|0
1642650180000|2022-01-20 03:43:00|2333.03|2331.53|2333.12|2331.62|2333.12|2331.62|2333.02|2331.52|0
1642650190000|2022-01-20 03:43:10|2333.09|2331.59|2333.03|2331.53|2333.12|2331.62|2333.02|2331.52|0
1642650200000|2022-01-20 03:43:20|2333.02|2331.52|2333.02|2331.52|2333.12|2331.62|2333.02|2331.52|0
1642650210000|2022-01-20 03:43:30|2333.01|2331.51|2333.02|2331.52|2333.02|2331.52|2333|2331.5|0
1642650220000|2022-01-20 03:43:40|2333|2331.5|2333|2331.5|2333|2331.5|2333|2331.5|0
1642650230000|2022-01-20 03:43:50|2333.02|2331.52|2333.07|2331.57|2333.23|2331.73|2333.02|2331.52|0
1642650240000|2022-01-20 03:44:00|2333.02|2331.52|2333|2331.5|2333.23|2331.73|2333|2331.5|0
1642650250000|2022-01-20 03:44:10|2333.02|2331.52|2333.11|2331.61|2333.11|2331.61|2333.02|2331.52|0
1642650260000|2022-01-20 03:44:20|2333.02|2331.52|2333.12|2331.62|2333.12|2331.62|2333.02|2331.52|0
1642650270000|2022-01-20 03:44:30|2333.16|2331.66|2333.12|2331.62|2333.24|2331.74|2333.12|2331.62|0
1642650280000|2022-01-20 03:44:40|2333.09|2331.59|2333.12|2331.62|2333.12|2331.62|2333.02|2331.52|0
1642650290000|2022-01-20 03:44:50|2333.16|2331.66|2333.24|2331.74|2333.24|2331.74|2333.16|2331.66|0
1642650300000|2022-01-20 03:45:00|2333.25|2331.75|2333.27|2331.77|2333.37|2331.87|2333.25|2331.75|0
1642650320000|2022-01-20 03:45:20|2333.3|2331.8|2333.28|2331.78|2333.37|2331.87|2333.28|2331.78|0
1642650340000|2022-01-20 03:45:40|2333.27|2331.77|2333.15|2331.65|2333.28|2331.78|2333.06|2331.56|0
1642650350000|2022-01-20 03:45:50|2333.19|2331.69|2333.27|2331.77|2333.28|2331.78|2333.15|2331.65|0
1642650360000|2022-01-20 03:46:00|2333.28|2331.78|2333.37|2331.87|2333.49|2331.99|2333.28|2331.78|0
1642650370000|2022-01-20 03:46:10|2333.34|2331.84|2333.96|2332.46|2333.98|2332.48|2333.28|2331.78|0
1642650380000|2022-01-20 03:46:20|2333.95|2332.45|2333.98|2332.48|2333.98|2332.48|2333.83|2332.33|0
1642650390000|2022-01-20 03:46:30|2334.01|2332.51|2334.07|2332.57|2334.21|2332.71|2333.98|2332.48|0
1642650400000|2022-01-20 03:46:40|2334.08|2332.58|2333.95|2332.45|2334.08|2332.58|2333.95|2332.45|0
1642650410000|2022-01-20 03:46:50|2333.93|2332.43|2333.93|2332.43|2333.93|2332.43|2333.82|2332.32|0
1642650420000|2022-01-20 03:47:00|2333.92|2332.42|2333.8|2332.3|2333.92|2332.42|2333.71|2332.21|0
1642650430000|2022-01-20 03:47:10|2333.77|2332.27|2334.15|2332.65|2334.15|2332.65|2333.7|2332.2|0
1642650440000|2022-01-20 03:47:20|2334.08|2332.58|2333.94|2332.44|2334.08|2332.58|2333.93|2332.43|0
1642650450000|2022-01-20 03:47:30|2333.93|2332.43|2334.14|2332.64|2334.15|2332.65|2333.92|2332.42|0
1642650460000|2022-01-20 03:47:40|2334.11|2332.61|2334.17|2332.67|2334.17|2332.67|2334.02|2332.52|0
1642650470000|2022-01-20 03:47:50|2334.24|2332.74|2334.26|2332.76|2334.39|2332.89|2334.24|2332.74|0
1642650480000|2022-01-20 03:48:00|2334.22|2332.72|2334.15|2332.65|2334.26|2332.76|2334.15|2332.65|0
1642650490000|2022-01-20 03:48:10|2334.16|2332.66|2334.15|2332.65|2334.36|2332.86|2334.15|2332.65|0
1642650500000|2022-01-20 03:48:20|2334.19|2332.69|2334.14|2332.64|2334.24|2332.74|2334.14|2332.64|0
1642650510000|2022-01-20 03:48:30|2334.15|2332.65|2334.15|2332.65|2334.15|2332.65|2334.14|2332.64|0
1642650520000|2022-01-20 03:48:40|2334.14|2332.64|2334.02|2332.52|2334.15|2332.65|2333.93|2332.43|0
1642650530000|2022-01-20 03:48:50|2334.04|2332.54|2334.17|2332.67|2334.17|2332.67|2334.03|2332.53|0
1642650540000|2022-01-20 03:49:00|2334.18|2332.68|2334.17|2332.67|2334.18|2332.68|2334.17|2332.67|0
1642650550000|2022-01-20 03:49:10|2334.15|2332.65|2333.93|2332.43|2334.17|2332.67|2333.92|2332.42|0
1642650560000|2022-01-20 03:49:20|2333.92|2332.42|2333.93|2332.43|2334.04|2332.54|2333.92|2332.42|0
1642650570000|2022-01-20 03:49:30|2333.92|2332.42|2333.8|2332.3|2333.92|2332.42|2333.7|2332.2|0
1642650580000|2022-01-20 03:49:40|2333.77|2332.27|2333.57|2332.07|2333.77|2332.27|2333.48|2331.98|0
1642650590000|2022-01-20 03:49:50|2333.6|2332.1|2333.71|2332.21|2333.82|2332.32|2333.57|2332.07|0
1642650600000|2022-01-20 03:50:00|2333.73|2332.23|2333.72|2332.22|2333.82|2332.32|2333.7|2332.2|0
1642650610000|2022-01-20 03:50:10|2333.71|2332.21|2333.7|2332.2|2333.72|2332.22|2333.68|2332.18|0
1642650620000|2022-01-20 03:50:20|2333.71|2332.21|2333.48|2331.98|2333.71|2332.21|2333.48|2331.98|0
1642650630000|2022-01-20 03:50:30|2333.46|2331.96|2333.26|2331.76|2333.46|2331.96|2333.25|2331.75|0
1642650640000|2022-01-20 03:50:40|2333.25|2331.75|2333.48|2331.98|2333.57|2332.07|2333.25|2331.75|0
1642650650000|2022-01-20 03:50:50|2333.47|2331.97|2333.46|2331.96|2333.57|2332.07|2333.46|2331.96|0
1642650660000|2022-01-20 03:51:00|2333.5|2332|2333.46|2331.96|2333.57|2332.07|2333.45|2331.95|0
1642650670000|2022-01-20 03:51:10|2333.55|2332.05|2333.47|2331.97|2333.57|2332.07|2333.46|2331.96|0
1642650680000|2022-01-20 03:51:20|2333.48|2331.98|2333.71|2332.21|2333.71|2332.21|2333.48|2331.98|0
1642650690000|2022-01-20 03:51:30|2333.68|2332.18|2333.59|2332.09|2333.68|2332.18|2333.49|2331.99|0
1642650700000|2022-01-20 03:51:40|2333.58|2332.08|2333.71|2332.21|2333.71|2332.21|2333.58|2332.08|0
1642650720000|2022-01-20 03:52:00|2333.7|2332.2|2333.71|2332.21|2333.71|2332.21|2333.58|2332.08|0
1642650730000|2022-01-20 03:52:10|2333.75|2332.25|2333.81|2332.31|2333.82|2332.32|2333.75|2332.25|0
1642650740000|2022-01-20 03:52:20|2333.82|2332.32|2333.82|2332.32|2333.82|2332.32|2333.81|2332.31|0
1642650750000|2022-01-20 03:52:30|2333.81|2332.31|2333.93|2332.43|2333.93|2332.43|2333.81|2332.31|0
1642650760000|2022-01-20 03:52:40|2333.95|2332.45|2333.93|2332.43|2333.95|2332.45|2333.93|2332.43|0
1642650770000|2022-01-20 03:52:50|2333.95|2332.45|2333.73|2332.23|2333.95|2332.45|2333.73|2332.23|0
1642650780000|2022-01-20 03:53:00|2333.74|2332.24|2333.74|2332.24|2333.74|2332.24|2333.74|2332.24|0
1642650790000|2022-01-20 03:53:10|2333.75|2332.25|2334.42|2332.92|2334.42|2332.92|2333.75|2332.25|0
1642650800000|2022-01-20 03:53:20|2334.4|2332.9|2334.43|2332.93|2334.52|2333.02|2334.29|2332.79|0
1642650810000|2022-01-20 03:53:30|2334.42|2332.92|2334.42|2332.92|2334.42|2332.92|2334.29|2332.79|0
1642650820000|2022-01-20 03:53:40|2334.43|2332.93|2334.67|2333.17|2334.67|2333.17|2334.43|2332.93|0
1642650830000|2022-01-20 03:53:50|2334.68|2333.18|2334.79|2333.29|2334.92|2333.42|2334.68|2333.18|0
1642650840000|2022-01-20 03:54:00|2334.78|2333.28|2334.77|2333.27|2334.78|2333.28|2334.77|2333.27|0
1642650850000|2022-01-20 03:54:10|2334.79|2333.29|2334.91|2333.41|2334.92|2333.42|2334.79|2333.29|0
1642650860000|2022-01-20 03:54:20|2334.92|2333.42|2334.92|2333.42|2334.92|2333.42|2334.79|2333.29|0
1642650870000|2022-01-20 03:54:30|2334.91|2333.41|2334.68|2333.18|2334.92|2333.42|2334.68|2333.18|0
1642650880000|2022-01-20 03:54:40|2334.72|2333.22|2335.17|2333.67|2335.25|2333.75|2334.68|2333.18|0
1642650890000|2022-01-20 03:54:50|2335.25|2333.75|2335.53|2334.03|2335.75|2334.25|2335.13|2333.63|0
1642650900000|2022-01-20 03:55:00|2335.51|2334.01|2335.53|2334.03|2335.63|2334.13|2335.51|2334.01|0
1642650910000|2022-01-20 03:55:10|2335.54|2334.04|2335.78|2334.28|2335.78|2334.28|2335.53|2334.03|0
1642650920000|2022-01-20 03:55:20|2335.79|2334.29|2336.06|2334.56|2336.23|2334.73|2335.79|2334.29|0
1642650930000|2022-01-20 03:55:30|2336.07|2334.57|2335.72|2334.22|2336.07|2334.57|2335.6|2334.1|0
1642650940000|2022-01-20 03:55:40|2335.68|2334.18|2335.95|2334.45|2335.95|2334.45|2335.59|2334.09|0
1642650950000|2022-01-20 03:55:50|2335.97|2334.47|2336.19|2334.69|2336.19|2334.69|2335.97|2334.47|0
1642650960000|2022-01-20 03:56:00|2336.2|2334.7|2335.83|2334.33|2336.2|2334.7|2335.73|2334.23|0
1642650970000|2022-01-20 03:56:10|2335.74|2334.24|2335.95|2334.45|2336.06|2334.56|2335.72|2334.22|0
1642650980000|2022-01-20 03:56:20|2335.94|2334.44|2335.94|2334.44|2336.04|2334.54|2335.94|2334.44|0
1642650990000|2022-01-20 03:56:30|2335.9|2334.4|2335.49|2333.99|2335.9|2334.4|2335.49|2333.99|0
1642651000000|2022-01-20 03:56:40|2335.51|2334.01|2335.5|2334|2335.51|2334.01|2335.49|2333.99|0
1642651010000|2022-01-20 03:56:50|2335.51|2334.01|2335.51|2334.01|2335.51|2334.01|2335.49|2333.99|0
1642651020000|2022-01-20 03:57:00|2335.5|2334|2335.52|2334.02|2335.52|2334.02|2335.49|2333.99|0
1642651030000|2022-01-20 03:57:10|2335.59|2334.09|2335.73|2334.23|2335.74|2334.24|2335.59|2334.09|0
1642651040000|2022-01-20 03:57:20|2335.7|2334.2|2335.58|2334.08|2335.72|2334.22|2335.58|2334.08|0
1642651050000|2022-01-20 03:57:30|2335.59|2334.09|2335.58|2334.08|2335.59|2334.09|2335.58|2334.08|0
1642651060000|2022-01-20 03:57:40|2335.65|2334.15|2335.58|2334.08|2335.79|2334.29|2335.58|2334.08|0
1642651070000|2022-01-20 03:57:50|2335.57|2334.07|2335.58|2334.08|2335.58|2334.08|2335.57|2334.07|0
1642651080000|2022-01-20 03:58:00|2335.61|2334.11|2335.92|2334.42|2335.92|2334.42|2335.58|2334.08|0
1642651090000|2022-01-20 03:58:10|2335.91|2334.41|2336.13|2334.63|2336.13|2334.63|2335.91|2334.41|0
1642651100000|2022-01-20 03:58:20|2336.12|2334.62|2336.11|2334.61|2336.13|2334.63|2335.99|2334.49|0
1642651110000|2022-01-20 03:58:30|2336|2334.5|2336.11|2334.61|2336.11|2334.61|2335.98|2334.48|0
1642651120000|2022-01-20 03:58:40|2336.08|2334.58|2335.91|2334.41|2336.08|2334.58|2335.9|2334.4|0
1642651130000|2022-01-20 03:58:50|2335.9|2334.4|2335.82|2334.32|2335.91|2334.41|2335.82|2334.32|0
1642651140000|2022-01-20 03:59:00|2335.67|2334.17|2335.89|2334.39|2335.91|2334.41|2335.67|2334.17|0
1642651150000|2022-01-20 03:59:10|2335.86|2334.36|2335.66|2334.16|2335.88|2334.38|2335.66|2334.16|0
1642651160000|2022-01-20 03:59:20|2335.69|2334.19|2335.9|2334.4|2335.91|2334.41|2335.69|2334.19|0
1642651170000|2022-01-20 03:59:30|2335.91|2334.41|2336.23|2334.73|2336.23|2334.73|2335.9|2334.4|0
1642651180000|2022-01-20 03:59:40|2336.26|2334.76|2335.92|2334.42|2336.35|2334.85|2335.91|2334.41|0
1642651190000|2022-01-20 03:59:50|2336.01|2334.51|2335.91|2334.41|2336.14|2334.64|2335.91|2334.41|0
1642651200000|2022-01-20 04:00:00|2335.92|2334.42|2336.42|2334.92|2336.66|2335.16|2335.92|2334.42|0
1642651210000|2022-01-20 04:00:10|2336.44|2334.94|2336.44|2334.94|2336.66|2335.16|2336.42|2334.92|0
1642651220000|2022-01-20 04:00:20|2336.43|2334.93|2336.42|2334.92|2336.66|2335.16|2336.42|2334.92|0
1642651230000|2022-01-20 04:00:30|2336.43|2334.93|2336.44|2334.94|2336.45|2334.95|2336.43|2334.93|0
1642651240000|2022-01-20 04:00:40|2336.43|2334.93|2336.44|2334.94|2336.44|2334.94|2336.22|2334.72|0
1642651250000|2022-01-20 04:00:50|2336.4|2334.9|2336.2|2334.7|2336.43|2334.93|2336.2|2334.7|0
1642651260000|2022-01-20 04:01:00|2336.27|2334.77|2336.42|2334.92|2336.44|2334.94|2336.27|2334.77|0
1642651270000|2022-01-20 04:01:10|2336.41|2334.91|2336.19|2334.69|2336.44|2334.94|2336.19|2334.69|0
1642651280000|2022-01-20 04:01:20|2336.2|2334.7|2336.29|2334.79|2336.29|2334.79|2336.19|2334.69|0
1642651290000|2022-01-20 04:01:30|2336.31|2334.81|2336.22|2334.72|2336.31|2334.81|2336.2|2334.7|0
1642651300000|2022-01-20 04:01:40|2336.25|2334.75|2336.45|2334.95|2336.54|2335.04|2336.25|2334.75|0
1642651310000|2022-01-20 04:01:50|2336.44|2334.94|2336.24|2334.74|2336.44|2334.94|2336.22|2334.72|0
1642651320000|2022-01-20 04:02:00|2336.33|2334.83|2336.32|2334.82|2336.33|2334.83|2336.22|2334.72|0
1642651330000|2022-01-20 04:02:10|2336.33|2334.83|2336.56|2335.06|2336.57|2335.07|2336.33|2334.83|0
1642651340000|2022-01-20 04:02:20|2336.59|2335.09|2336.79|2335.29|2336.79|2335.29|2336.59|2335.09|0
1642651350000|2022-01-20 04:02:30|2336.83|2335.33|2336.79|2335.29|2336.92|2335.42|2336.79|2335.29|0
1642651360000|2022-01-20 04:02:40|2336.81|2335.31|2336.82|2335.32|2336.94|2335.44|2336.81|2335.31|0
1642651370000|2022-01-20 04:02:50|2336.81|2335.31|2336.94|2335.44|2336.94|2335.44|2336.81|2335.31|0
1642651380000|2022-01-20 04:03:00|2336.95|2335.45|2336.94|2335.44|2337.04|2335.54|2336.94|2335.44|0
1642651390000|2022-01-20 04:03:10|2336.95|2335.45|2336.94|2335.44|2336.95|2335.45|2336.92|2335.42|0
1642651400000|2022-01-20 04:03:20|2336.92|2335.42|2336.92|2335.42|2336.92|2335.42|2336.92|2335.42|0
1642651410000|2022-01-20 04:03:30|2336.91|2335.41|2336.47|2334.97|2336.91|2335.41|2336.47|2334.97|0
1642651420000|2022-01-20 04:03:40|2336.5|2335|2336.56|2335.06|2336.69|2335.19|2336.47|2334.97|0
1642651430000|2022-01-20 04:03:50|2336.52|2335.02|2336.47|2334.97|2336.52|2335.02|2336.47|2334.97|0
1642651440000|2022-01-20 04:04:00|2336.45|2334.95|2336.47|2334.97|2336.69|2335.19|2336.45|2334.95|0
1642651450000|2022-01-20 04:04:10|2336.5|2335|2336.7|2335.2|2336.7|2335.2|2336.5|2335|0
1642651460000|2022-01-20 04:04:20|2336.69|2335.19|2336.7|2335.2|2336.71|2335.21|2336.69|2335.19|0
1642651470000|2022-01-20 04:04:30|2336.69|2335.19|2336.48|2334.98|2336.69|2335.19|2336.48|2334.98|0
1642651480000|2022-01-20 04:04:40|2336.47|2334.97|2336.57|2335.07|2336.57|2335.07|2336.47|2334.97|0
1642651490000|2022-01-20 04:04:50|2336.56|2335.06|2336.57|2335.07|2336.57|2335.07|2336.56|2335.06|0
1642651500000|2022-01-20 04:05:00|2336.6|2335.1|2336.54|2335.04|2336.69|2335.19|2336.47|2334.97|0
1642651510000|2022-01-20 04:05:10|2336.45|2334.95|2336.54|2335.04|2336.54|2335.04|2336.45|2334.95|0
1642651520000|2022-01-20 04:05:20|2336.57|2335.07|2336.45|2334.95|2336.67|2335.17|2336.45|2334.95|0
1642651530000|2022-01-20 04:05:30|2336.44|2334.94|2336.22|2334.72|2336.45|2334.95|2336.22|2334.72|0
1642651540000|2022-01-20 04:05:40|2336.2|2334.7|2336.2|2334.7|2336.31|2334.81|2336.2|2334.7|0
1642651550000|2022-01-20 04:05:50|2336.24|2334.74|2336.29|2334.79|2336.31|2334.81|2336.2|2334.7|0
1642651560000|2022-01-20 04:06:00|2336.26|2334.76|2336.29|2334.79|2336.42|2334.92|2336.2|2334.7|0
1642651570000|2022-01-20 04:06:10|2336.26|2334.76|2336.1|2334.6|2336.29|2334.79|2336.1|2334.6|0
1642651580000|2022-01-20 04:06:20|2335.97|2334.47|2336.07|2334.57|2336.19|2334.69|2335.97|2334.47|0
1642651590000|2022-01-20 04:06:30|2336.1|2334.6|2336.42|2334.92|2336.42|2334.92|2336.1|2334.6|0
1642651600000|2022-01-20 04:06:40|2336.43|2334.93|2336.42|2334.92|2336.53|2335.03|2336.42|2334.92|0
1642651610000|2022-01-20 04:06:50|2336.43|2334.93|2336.42|2334.92|2336.43|2334.93|2336.42|2334.92|0
1642651620000|2022-01-20 04:07:00|2336.41|2334.91|2336.42|2334.92|2336.53|2335.03|2336.41|2334.91|0
1642651630000|2022-01-20 04:07:10|2336.43|2334.93|2336.73|2335.23|2336.73|2335.23|2336.43|2334.93|0
1642651640000|2022-01-20 04:07:20|2336.7|2335.2|2336.85|2335.35|2336.86|2335.36|2336.64|2335.14|0
1642651650000|2022-01-20 04:07:30|2336.84|2335.34|2336.72|2335.22|2336.84|2335.34|2336.63|2335.13|0
1642651660000|2022-01-20 04:07:40|2336.71|2335.21|2336.61|2335.11|2336.72|2335.22|2336.61|2335.11|0
1642651670000|2022-01-20 04:07:50|2336.65|2335.15|2336.72|2335.22|2336.84|2335.34|2336.65|2335.15|0
1642651680000|2022-01-20 04:08:00|2336.71|2335.21|2336.61|2335.11|2336.84|2335.34|2336.61|2335.11|0
1642651690000|2022-01-20 04:08:10|2336.62|2335.12|2336.61|2335.11|2336.63|2335.13|2336.61|2335.11|0
1642651700000|2022-01-20 04:08:20|2336.6|2335.1|2336.39|2334.89|2336.61|2335.11|2336.39|2334.89|0
1642651710000|2022-01-20 04:08:30|2336.38|2334.88|2336.48|2334.98|2336.61|2335.11|2336.38|2334.88|0
1642651720000|2022-01-20 04:08:40|2336.52|2335.02|2336.61|2335.11|2336.61|2335.11|2336.48|2334.98|0
1642651730000|2022-01-20 04:08:50|2336.65|2335.15|2336.71|2335.21|2336.72|2335.22|2336.61|2335.11|0
1642651740000|2022-01-20 04:09:00|2336.68|2335.18|2336.61|2335.11|2336.68|2335.18|2336.61|2335.11|0
1642651750000|2022-01-20 04:09:10|2336.7|2335.2|2336.72|2335.22|2336.72|2335.22|2336.61|2335.11|0
1642651760000|2022-01-20 04:09:20|2336.68|2335.18|2336.85|2335.35|2336.85|2335.35|2336.62|2335.12|0
1642651770000|2022-01-20 04:09:30|2336.84|2335.34|2336.41|2334.91|2336.84|2335.34|2336.41|2334.91|0
1642651780000|2022-01-20 04:09:40|2336.44|2334.94|2336.5|2335|2336.5|2335|2336.41|2334.91|0
1642651800000|2022-01-20 04:10:00|2336.46|2334.96|2336.39|2334.89|2336.46|2334.96|2336.39|2334.89|0
1642651810000|2022-01-20 04:10:10|2336.41|2334.91|2336.49|2334.99|2336.5|2335|2336.39|2334.89|0
1642651820000|2022-01-20 04:10:20|2336.5|2335|2336.61|2335.11|2336.62|2335.12|2336.5|2335|0
1642651830000|2022-01-20 04:10:30|2336.57|2335.07|2336.49|2334.99|2336.57|2335.07|2336.48|2334.98|0
1642651840000|2022-01-20 04:10:40|2336.48|2334.98|2336.73|2335.23|2336.86|2335.36|2336.48|2334.98|0
1642651850000|2022-01-20 04:10:50|2336.75|2335.25|2336.64|2335.14|2336.75|2335.25|2336.64|2335.14|0
1642651860000|2022-01-20 04:11:00|2336.63|2335.13|2336.51|2335.01|2336.63|2335.13|2336.51|2335.01|0
1642651870000|2022-01-20 04:11:10|2336.52|2335.02|2336.31|2334.81|2336.52|2335.02|2336.29|2334.79|0
1642651880000|2022-01-20 04:11:20|2336.3|2334.8|2336.29|2334.79|2336.31|2334.81|2336.29|2334.79|0
1642651890000|2022-01-20 04:11:30|2336.28|2334.78|2336.28|2334.78|2336.29|2334.79|2336.28|2334.78|0
1642651900000|2022-01-20 04:11:40|2336.19|2334.69|2336.17|2334.67|2336.28|2334.78|2336.17|2334.67|0
1642651910000|2022-01-20 04:11:50|2336.16|2334.66|2335.94|2334.44|2336.17|2334.67|2335.94|2334.44|0
1642651920000|2022-01-20 04:12:00|2335.95|2334.45|2336.04|2334.54|2336.16|2334.66|2335.95|2334.45|0
1642651930000|2022-01-20 04:12:10|2336.03|2334.53|2335.94|2334.44|2336.04|2334.54|2335.94|2334.44|0
1642651940000|2022-01-20 04:12:20|2335.95|2334.45|2336.03|2334.53|2336.04|2334.54|2335.95|2334.45|0
1642651950000|2022-01-20 04:12:30|2336.04|2334.54|2336.04|2334.54|2336.04|2334.54|2335.94|2334.44|0
1642651960000|2022-01-20 04:12:40|2336.07|2334.57|2336.17|2334.67|2336.17|2334.67|2336.07|2334.57|0
1642651970000|2022-01-20 04:12:50|2336.21|2334.71|2336.17|2334.67|2336.27|2334.77|2336.17|2334.67|0
1642651980000|2022-01-20 04:13:00|2336.21|2334.71|2336.26|2334.76|2336.26|2334.76|2336.17|2334.67|0
1642651990000|2022-01-20 04:13:10|2336.23|2334.73|2336.17|2334.67|2336.23|2334.73|2336.16|2334.66|0
1642652000000|2022-01-20 04:13:20|2336.16|2334.66|2336.17|2334.67|2336.17|2334.67|2336.16|2334.66|0
1642652010000|2022-01-20 04:13:30|2336.19|2334.69|2336.39|2334.89|2336.41|2334.91|2336.19|2334.69|0
1642652020000|2022-01-20 04:13:40|2336.4|2334.9|2336.39|2334.89|2336.41|2334.91|2336.28|2334.78|0
1642652030000|2022-01-20 04:13:50|2336.41|2334.91|2336.41|2334.91|2336.41|2334.91|2336.4|2334.9|0
1642652040000|2022-01-20 04:14:00|2336.39|2334.89|2336.39|2334.89|2336.41|2334.91|2336.39|2334.89|0
1642652050000|2022-01-20 04:14:10|2336.41|2334.91|2336.41|2334.91|2336.41|2334.91|2336.39|2334.89|0
1642652060000|2022-01-20 04:14:20|2336.42|2334.92|2336.63|2335.13|2336.63|2335.13|2336.42|2334.92|0
1642652070000|2022-01-20 04:14:30|2336.64|2335.14|2336.61|2335.11|2336.85|2335.35|2336.61|2335.11|0
1642652080000|2022-01-20 04:14:40|2336.62|2335.12|2336.62|2335.12|2336.63|2335.13|2336.61|2335.11|0
1642652090000|2022-01-20 04:14:50|2336.66|2335.16|2336.53|2335.03|2336.71|2335.21|2336.3|2334.8|0
1642652100000|2022-01-20 04:15:00|2336.52|2335.02|2336.31|2334.81|2336.52|2335.02|2336.3|2334.8|0
1642652110000|2022-01-20 04:15:10|2336.32|2334.82|2335.86|2334.36|2336.32|2334.82|2335.86|2334.36|0
1642652120000|2022-01-20 04:15:20|2335.9|2334.4|2335.85|2334.35|2335.95|2334.45|2335.84|2334.34|0
1642652130000|2022-01-20 04:15:30|2335.84|2334.34|2335.95|2334.45|2336.07|2334.57|2335.83|2334.33|0
1642652140000|2022-01-20 04:15:40|2336.07|2334.57|2336.06|2334.56|2336.07|2334.57|2335.94|2334.44|0
1642652150000|2022-01-20 04:15:50|2336.07|2334.57|2336.29|2334.79|2336.29|2334.79|2336.07|2334.57|0
1642652160000|2022-01-20 04:16:00|2336.3|2334.8|2336.28|2334.78|2336.62|2335.12|2336.28|2334.78|0
1642652170000|2022-01-20 04:16:10|2336.29|2334.79|2336.39|2334.89|2336.39|2334.89|2336.29|2334.79|0
1642652180000|2022-01-20 04:16:20|2336.43|2334.93|2336.52|2335.02|2336.53|2335.03|2336.3|2334.8|0
1642652190000|2022-01-20 04:16:30|2336.45|2334.95|2336.3|2334.8|2336.45|2334.95|2336.3|2334.8|0
1642652220000|2022-01-20 04:17:00|2336.29|2334.79|2336.07|2334.57|2336.29|2334.79|2335.94|2334.44|0
1642652230000|2022-01-20 04:17:10|2336.08|2334.58|2336.17|2334.67|2336.17|2334.67|2336.07|2334.57|0
1642652240000|2022-01-20 04:17:20|2336.08|2334.58|2336.08|2334.58|2336.17|2334.67|2336.05|2334.55|0
1642652250000|2022-01-20 04:17:30|2336.29|2334.79|2335.92|2334.42|2336.29|2334.79|2335.82|2334.32|0
1642652260000|2022-01-20 04:17:40|2335.88|2334.38|2335.92|2334.42|2336.04|2334.54|2335.83|2334.33|0
1642652270000|2022-01-20 04:17:50|2335.91|2334.41|2336.04|2334.54|2336.04|2334.54|2335.91|2334.41|0
1642652280000|2022-01-20 04:18:00|2336.05|2334.55|2335.92|2334.42|2336.05|2334.55|2335.92|2334.42|0
1642652290000|2022-01-20 04:18:10|2335.91|2334.41|2335.91|2334.41|2335.92|2334.42|2335.91|2334.41|0
1642652300000|2022-01-20 04:18:20|2335.82|2334.32|2335.82|2334.32|2335.82|2334.32|2335.82|2334.32|0
1642652310000|2022-01-20 04:18:30|2335.83|2334.33|2335.8|2334.3|2335.83|2334.33|2335.69|2334.19|0
1642652320000|2022-01-20 04:18:40|2335.77|2334.27|2335.71|2334.21|2335.82|2334.32|2335.67|2334.17|0
1642652330000|2022-01-20 04:18:50|2335.79|2334.29|2335.6|2334.1|2335.8|2334.3|2335.45|2333.95|0
1642652340000|2022-01-20 04:19:00|2335.67|2334.17|2335.69|2334.19|2335.82|2334.32|2335.67|2334.17|0
1642652350000|2022-01-20 04:19:10|2335.72|2334.22|2335.82|2334.32|2335.82|2334.32|2335.69|2334.19|0
1642652360000|2022-01-20 04:19:20|2335.78|2334.28|2335.58|2334.08|2335.78|2334.28|2335.58|2334.08|0
1642652370000|2022-01-20 04:19:30|2335.67|2334.17|2335.58|2334.08|2335.69|2334.19|2335.58|2334.08|0
1642652380000|2022-01-20 04:19:40|2335.46|2333.96|2335.45|2333.95|2335.46|2333.96|2335.36|2333.86|0
1642652390000|2022-01-20 04:19:50|2335.42|2333.92|2335.58|2334.08|2335.58|2334.08|2335.35|2333.85|0
1642652400000|2022-01-20 04:20:00|2335.46|2333.96|2335.45|2333.95|2335.46|2333.96|2335.36|2333.86|0
1642652410000|2022-01-20 04:20:10|2335.44|2333.94|2335.36|2333.86|2335.45|2333.95|2335.36|2333.86|0
1642652420000|2022-01-20 04:20:20|2335.35|2333.85|2335.37|2333.87|2335.38|2333.88|2335.23|2333.73|0
1642652430000|2022-01-20 04:20:30|2335.36|2333.86|2335.38|2333.88|2335.38|2333.88|2335.24|2333.74|0
1642652440000|2022-01-20 04:20:40|2335.39|2333.89|2335.49|2333.99|2335.61|2334.11|2335.39|2333.89|0
1642652450000|2022-01-20 04:20:50|2335.61|2334.11|2335.49|2333.99|2335.61|2334.11|2335.39|2333.89|0
1642652470000|2022-01-20 04:21:10|2335.53|2334.03|2335.63|2334.13|2335.63|2334.13|2335.53|2334.03|0
1642652480000|2022-01-20 04:21:20|2335.59|2334.09|2335.49|2333.99|2335.59|2334.09|2335.49|2333.99|0
1642652490000|2022-01-20 04:21:30|2335.53|2334.03|2335.49|2333.99|2335.63|2334.13|2335.49|2333.99|0
1642652510000|2022-01-20 04:21:50|2335.48|2333.98|2335.48|2333.98|2335.48|2333.98|2335.48|2333.98|0
1642652520000|2022-01-20 04:22:00|2335.45|2333.95|2335.49|2333.99|2335.61|2334.11|2335.39|2333.89|0
1642652530000|2022-01-20 04:22:10|2335.53|2334.03|2335.61|2334.11|2335.61|2334.11|2335.53|2334.03|0
1642652540000|2022-01-20 04:22:20|2335.63|2334.13|2335.63|2334.13|2335.63|2334.13|2335.61|2334.11|0
1642652560000|2022-01-20 04:22:40|2335.61|2334.11|2335.61|2334.11|2335.62|2334.12|2335.61|2334.11|0
1642652570000|2022-01-20 04:22:50|2335.62|2334.12|2335.63|2334.13|2335.63|2334.13|2335.61|2334.11|0
1642652580000|2022-01-20 04:23:00|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|0
1642652590000|2022-01-20 04:23:10|2335.63|2334.13|2335.63|2334.13|2335.64|2334.14|2335.63|2334.13|0
1642652630000|2022-01-20 04:23:50|2335.66|2334.16|2335.85|2334.35|2335.85|2334.35|2335.66|2334.16|0
1642652640000|2022-01-20 04:24:00|2335.86|2334.36|2335.85|2334.35|2335.86|2334.36|2335.85|2334.35|0
1642652650000|2022-01-20 04:24:10|2335.86|2334.36|2335.85|2334.35|2335.86|2334.36|2335.85|2334.35|0
1642652660000|2022-01-20 04:24:20|2335.86|2334.36|2335.85|2334.35|2335.95|2334.45|2335.85|2334.35|0
1642652670000|2022-01-20 04:24:30|2335.86|2334.36|2335.85|2334.35|2335.86|2334.36|2335.85|2334.35|0
1642652680000|2022-01-20 04:24:40|2335.86|2334.36|2335.63|2334.13|2335.86|2334.36|2335.63|2334.13|0
1642652690000|2022-01-20 04:24:50|2335.62|2334.12|2335.63|2334.13|2335.63|2334.13|2335.62|2334.12|0
1642652710000|2022-01-20 04:25:10|2335.62|2334.12|2335.62|2334.12|2335.62|2334.12|2335.49|2333.99|0
1642652720000|2022-01-20 04:25:20|2335.63|2334.13|2335.61|2334.11|2335.63|2334.13|2335.61|2334.11|0
1642652730000|2022-01-20 04:25:30|2335.65|2334.15|2335.83|2334.33|2335.84|2334.34|2335.65|2334.15|0
1642652740000|2022-01-20 04:25:40|2335.85|2334.35|2335.85|2334.35|2335.85|2334.35|2335.84|2334.34|0
1642652750000|2022-01-20 04:25:50|2335.81|2334.31|2335.63|2334.13|2335.83|2334.33|2335.63|2334.13|0
1642652760000|2022-01-20 04:26:00|2335.66|2334.16|2335.84|2334.34|2335.94|2334.44|2335.66|2334.16|0
1642652770000|2022-01-20 04:26:10|2335.85|2334.35|2335.95|2334.45|2335.95|2334.45|2335.85|2334.35|0
1642652780000|2022-01-20 04:26:20|2335.99|2334.49|2335.83|2334.33|2336.08|2334.58|2335.83|2334.33|0
1642652790000|2022-01-20 04:26:30|2335.82|2334.32|2335.61|2334.11|2335.82|2334.32|2335.61|2334.11|0
1642652800000|2022-01-20 04:26:40|2335.63|2334.13|2335.72|2334.22|2335.72|2334.22|2335.63|2334.13|0
1642652820000|2022-01-20 04:27:00|2335.73|2334.23|2335.85|2334.35|2335.85|2334.35|2335.72|2334.22|0
1642652830000|2022-01-20 04:27:10|2335.81|2334.31|2335.72|2334.22|2335.81|2334.31|2335.72|2334.22|0
1642652840000|2022-01-20 04:27:20|2335.68|2334.18|2335.72|2334.22|2335.73|2334.23|2335.63|2334.13|0
1642652850000|2022-01-20 04:27:30|2335.73|2334.23|2335.63|2334.13|2335.73|2334.23|2335.63|2334.13|0
1642652860000|2022-01-20 04:27:40|2335.62|2334.12|2335.63|2334.13|2335.63|2334.13|2335.62|2334.12|0
1642652870000|2022-01-20 04:27:50|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|0
1642652880000|2022-01-20 04:28:00|2335.63|2334.13|2335.63|2334.13|2335.63|2334.13|2335.63|2334.13|0
1642652890000|2022-01-20 04:28:10|2335.51|2334.01|2335.26|2333.76|2335.51|2334.01|2335.17|2333.67|0
1642652900000|2022-01-20 04:28:20|2335.27|2333.77|2335.39|2333.89|2335.49|2333.99|2335.27|2333.77|0
1642652910000|2022-01-20 04:28:30|2335.36|2333.86|2335.27|2333.77|2335.36|2333.86|2335.27|2333.77|0
1642652920000|2022-01-20 04:28:40|2335.26|2333.76|2335.18|2333.68|2335.39|2333.89|2335.17|2333.67|0
1642652930000|2022-01-20 04:28:50|2335.22|2333.72|2335.27|2333.77|2335.39|2333.89|2335.17|2333.67|0
1642652940000|2022-01-20 04:29:00|2335.31|2333.81|2335.39|2333.89|2335.39|2333.89|2335.31|2333.81|0
1642652950000|2022-01-20 04:29:10|2335.4|2333.9|2335.4|2333.9|2335.41|2333.91|2335.4|2333.9|0
1642652960000|2022-01-20 04:29:20|2335.41|2333.91|2335.49|2333.99|2335.49|2333.99|2335.41|2333.91|0
1642652970000|2022-01-20 04:29:30|2335.53|2334.03|2335.49|2333.99|2335.61|2334.11|2335.49|2333.99|0
1642652990000|2022-01-20 04:29:50|2335.48|2333.98|2335.48|2333.98|2335.48|2333.98|2335.48|2333.98|0
1642653000000|2022-01-20 04:30:00|2335.45|2333.95|2335.38|2333.88|2335.45|2333.95|2335.16|2333.66|0
1642653020000|2022-01-20 04:30:20|2335.36|2333.86|2335.24|2333.74|2335.37|2333.87|2335.16|2333.66|0
1642653030000|2022-01-20 04:30:30|2335.21|2333.71|2335.16|2333.66|2335.21|2333.71|2335.16|2333.66|0
1642653040000|2022-01-20 04:30:40|2335.19|2333.69|2335.38|2333.88|2335.38|2333.88|2335.19|2333.69|0
1642653050000|2022-01-20 04:30:50|2335.37|2333.87|2335.38|2333.88|2335.47|2333.97|2335.36|2333.86|0
1642653060000|2022-01-20 04:31:00|2335.41|2333.91|2335.39|2333.89|2335.48|2333.98|2335.39|2333.89|0
1642653070000|2022-01-20 04:31:10|2335.38|2333.88|2335.26|2333.76|2335.38|2333.88|2335.26|2333.76|0
1642653080000|2022-01-20 04:31:20|2335.29|2333.79|2335.39|2333.89|2335.39|2333.89|2335.27|2333.77|0
1642653090000|2022-01-20 04:31:30|2335.38|2333.88|2335.39|2333.89|2335.39|2333.89|2335.27|2333.77|0
1642653100000|2022-01-20 04:31:40|2335.43|2333.93|2335.59|2334.09|2335.59|2334.09|2335.38|2333.88|0
1642653110000|2022-01-20 04:31:50|2335.6|2334.1|2335.81|2334.31|2335.82|2334.32|2335.59|2334.09|0
1642653120000|2022-01-20 04:32:00|2335.8|2334.3|2335.83|2334.33|2335.92|2334.42|2335.6|2334.1|0
1642653130000|2022-01-20 04:32:10|2335.87|2334.37|2335.83|2334.33|2335.92|2334.42|2335.83|2334.33|0
1642653140000|2022-01-20 04:32:20|2335.92|2334.42|2335.83|2334.33|2335.92|2334.42|2335.83|2334.33|0
1642653150000|2022-01-20 04:32:30|2335.87|2334.37|2335.94|2334.44|2335.94|2334.44|2335.87|2334.37|0
1642653160000|2022-01-20 04:32:40|2335.97|2334.47|2336.07|2334.57|2336.07|2334.57|2335.97|2334.47|0
1642653170000|2022-01-20 04:32:50|2336.06|2334.56|2336.06|2334.56|2336.06|2334.56|2336.06|2334.56|0
1642653180000|2022-01-20 04:33:00|2336.05|2334.55|2336.05|2334.55|2336.05|2334.55|2335.85|2334.35|0
1642653190000|2022-01-20 04:33:10|2336.06|2334.56|2336.06|2334.56|2336.16|2334.66|2336.06|2334.56|0
1642653200000|2022-01-20 04:33:20|2336.07|2334.57|2336.07|2334.57|2336.07|2334.57|2336.07|2334.57|0
1642653210000|2022-01-20 04:33:30|2336|2334.5|2336.07|2334.57|2336.07|2334.57|2335.86|2334.36|0
1642653230000|2022-01-20 04:33:50|2336.16|2334.66|2336.07|2334.57|2336.17|2334.67|2336.07|2334.57|0
1642653240000|2022-01-20 04:34:00|2336.08|2334.58|2336.08|2334.58|2336.08|2334.58|2336.07|2334.57|0
1642653250000|2022-01-20 04:34:10|2336.07|2334.57|2336.08|2334.58|2336.08|2334.58|2335.95|2334.45|0
1642653260000|2022-01-20 04:34:20|2336.1|2334.6|2336.32|2334.82|2336.32|2334.82|2336.1|2334.6|0
1642653270000|2022-01-20 04:34:30|2336.3|2334.8|2336.1|2334.6|2336.3|2334.8|2336.1|2334.6|0
1642653280000|2022-01-20 04:34:40|2336.13|2334.63|2336.1|2334.6|2336.19|2334.69|2336.1|2334.6|0
1642653290000|2022-01-20 04:34:50|2336.13|2334.63|2336.1|2334.6|2336.19|2334.69|2336.1|2334.6|0
1642653310000|2022-01-20 04:35:10|2336.11|2334.61|2336.1|2334.6|2336.2|2334.7|2336.1|2334.6|0
1642653320000|2022-01-20 04:35:20|2336.08|2334.58|2336.09|2334.59|2336.1|2334.6|2336.08|2334.58|0
1642653330000|2022-01-20 04:35:30|2336.1|2334.6|2335.97|2334.47|2336.1|2334.6|2335.97|2334.47|0
1642653340000|2022-01-20 04:35:40|2335.98|2334.48|2335.98|2334.48|2335.98|2334.48|2335.97|2334.47|0
1642653350000|2022-01-20 04:35:50|2335.97|2334.47|2335.98|2334.48|2335.98|2334.48|2335.97|2334.47|0
1642653360000|2022-01-20 04:36:00|2336.01|2334.51|2336.1|2334.6|2336.1|2334.6|2336.01|2334.51|0
1642653370000|2022-01-20 04:36:10|2336.07|2334.57|2335.88|2334.38|2336.07|2334.57|2335.86|2334.36|0
1642653380000|2022-01-20 04:36:20|2335.87|2334.37|2335.86|2334.36|2335.87|2334.37|2335.73|2334.23|0
1642653390000|2022-01-20 04:36:30|2335.83|2334.33|2335.73|2334.23|2335.83|2334.33|2335.73|2334.23|0
1642653400000|2022-01-20 04:36:40|2335.74|2334.24|2335.73|2334.23|2335.74|2334.24|2335.73|2334.23|0
1642653410000|2022-01-20 04:36:50|2335.72|2334.22|2335.73|2334.23|2335.85|2334.35|2335.63|2334.13|0
1642653420000|2022-01-20 04:37:00|2335.7|2334.2|2335.63|2334.13|2335.7|2334.2|2335.63|2334.13|0
1642653430000|2022-01-20 04:37:10|2335.51|2334.01|2335.41|2333.91|2335.51|2334.01|2335.41|2333.91|0
1642653440000|2022-01-20 04:37:20|2335.44|2333.94|2335.49|2333.99|2335.49|2333.99|2335.44|2333.94|0
1642653450000|2022-01-20 04:37:30|2335.46|2333.96|2335.17|2333.67|2335.46|2333.96|2335.17|2333.67|0
1642653460000|2022-01-20 04:37:40|2335.18|2333.68|2335.38|2333.88|2335.39|2333.89|2335.17|2333.67|0
1642653470000|2022-01-20 04:37:50|2335.39|2333.89|2335.38|2333.88|2335.48|2333.98|2335.27|2333.77|0
1642653480000|2022-01-20 04:38:00|2335.39|2333.89|2335.39|2333.89|2335.39|2333.89|2335.39|2333.89|0
1642653490000|2022-01-20 04:38:10|2335.4|2333.9|2335.48|2333.98|2335.6|2334.1|2335.4|2333.9|0
1642653500000|2022-01-20 04:38:20|2335.45|2333.95|2335.48|2333.98|2335.48|2333.98|2335.38|2333.88|0
1642653510000|2022-01-20 04:38:30|2335.49|2333.99|2335.48|2333.98|2335.61|2334.11|2335.48|2333.98|0
1642653520000|2022-01-20 04:38:40|2335.51|2334.01|2335.61|2334.11|2335.61|2334.11|2335.51|2334.01|0
1642653530000|2022-01-20 04:38:50|2335.6|2334.1|2335.61|2334.11|2335.61|2334.11|2335.39|2333.89|0
1642653540000|2022-01-20 04:39:00|2335.58|2334.08|2335.49|2333.99|2335.58|2334.08|2335.49|2333.99|0
1642653550000|2022-01-20 04:39:10|2335.53|2334.03|2335.63|2334.13|2335.63|2334.13|2335.53|2334.03|0
1642653560000|2022-01-20 04:39:20|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|0
1642653570000|2022-01-20 04:39:30|2335.63|2334.13|2335.75|2334.25|2335.75|2334.25|2335.63|2334.13|0
1642653590000|2022-01-20 04:39:50|2335.78|2334.28|2335.86|2334.36|2335.86|2334.36|2335.78|2334.28|0
1642653600000|2022-01-20 04:40:00|2335.9|2334.4|2335.86|2334.36|2335.95|2334.45|2335.86|2334.36|0
1642653610000|2022-01-20 04:40:10|2335.95|2334.45|2335.97|2334.47|2335.97|2334.47|2335.95|2334.45|0
1642653620000|2022-01-20 04:40:20|2335.95|2334.45|2335.96|2334.46|2335.96|2334.46|2335.86|2334.36|0
1642653630000|2022-01-20 04:40:30|2335.97|2334.47|2335.86|2334.36|2335.97|2334.47|2335.86|2334.36|0
1642653640000|2022-01-20 04:40:40|2335.87|2334.37|2335.97|2334.47|2335.97|2334.47|2335.86|2334.36|0
1642653650000|2022-01-20 04:40:50|2335.98|2334.48|2335.88|2334.38|2335.98|2334.48|2335.88|2334.38|0
1642653660000|2022-01-20 04:41:00|2335.91|2334.41|2335.88|2334.38|2335.97|2334.47|2335.88|2334.38|0
1642653700000|2022-01-20 04:41:40|2335.86|2334.36|2335.86|2334.36|2335.86|2334.36|2335.86|2334.36|0
1642653710000|2022-01-20 04:41:50|2335.79|2334.29|2335.66|2334.16|2335.79|2334.29|2335.66|2334.16|0
1642653720000|2022-01-20 04:42:00|2335.62|2334.12|2335.54|2334.04|2335.62|2334.12|2335.54|2334.04|0
1642653760000|2022-01-20 04:42:40|2335.57|2334.07|2335.66|2334.16|2335.66|2334.16|2335.57|2334.07|0
1642653770000|2022-01-20 04:42:50|2335.67|2334.17|2335.67|2334.17|2335.67|2334.17|2335.67|2334.17|0
1642653780000|2022-01-20 04:43:00|2335.74|2334.24|2335.89|2334.39|2335.89|2334.39|2335.74|2334.24|0
1642653790000|2022-01-20 04:43:10|2335.91|2334.41|2335.65|2334.15|2335.91|2334.41|2335.64|2334.14|0
1642653800000|2022-01-20 04:43:20|2335.66|2334.16|2335.52|2334.02|2335.66|2334.16|2335.52|2334.02|0
1642653810000|2022-01-20 04:43:30|2335.49|2333.99|2335.52|2334.02|2335.52|2334.02|2335.43|2333.93|0
1642653830000|2022-01-20 04:43:50|2335.49|2333.99|2335.18|2333.68|2335.49|2333.99|2335.17|2333.67|0
1642653840000|2022-01-20 04:44:00|2335.17|2333.67|2335.18|2333.68|2335.18|2333.68|2335.17|2333.67|0
1642653850000|2022-01-20 04:44:10|2335.22|2333.72|2335.27|2333.77|2335.27|2333.77|2335.22|2333.72|0
1642653860000|2022-01-20 04:44:20|2335.24|2333.74|2335.18|2333.68|2335.24|2333.74|2335.18|2333.68|0
1642653870000|2022-01-20 04:44:30|2335.22|2333.72|2335.27|2333.77|2335.27|2333.77|2335.22|2333.72|0
1642653880000|2022-01-20 04:44:40|2335.24|2333.74|2335.27|2333.77|2335.27|2333.77|2335.17|2333.67|0
1642653890000|2022-01-20 04:44:50|2335.24|2333.74|2335.18|2333.68|2335.27|2333.77|2335.18|2333.68|0
1642653900000|2022-01-20 04:45:00|2335.22|2333.72|2335.4|2333.9|2335.4|2333.9|2335.18|2333.68|0
1642653910000|2022-01-20 04:45:10|2335.41|2333.91|2335.17|2333.67|2335.41|2333.91|2335.17|2333.67|0
1642653920000|2022-01-20 04:45:20|2335.26|2333.76|2335.18|2333.68|2335.27|2333.77|2335.17|2333.67|0
1642653930000|2022-01-20 04:45:30|2335.17|2333.67|2335.17|2333.67|2335.17|2333.67|2335.17|2333.67|0
1642653940000|2022-01-20 04:45:40|2335.16|2333.66|2334.93|2333.43|2335.16|2333.66|2334.93|2333.43|0
1642653950000|2022-01-20 04:45:50|2334.94|2333.44|2334.93|2333.43|2335.04|2333.54|2334.93|2333.43|0
1642653960000|2022-01-20 04:46:00|2334.97|2333.47|2334.95|2333.45|2335.04|2333.54|2334.73|2333.23|0
1642653970000|2022-01-20 04:46:10|2334.96|2333.46|2334.96|2333.46|2334.96|2333.46|2334.96|2333.46|0
1642653980000|2022-01-20 04:46:20|2334.95|2333.45|2334.96|2333.46|2334.96|2333.46|2334.95|2333.45|0
1642653990000|2022-01-20 04:46:30|2334.95|2333.45|2334.94|2333.44|2334.95|2333.45|2334.94|2333.44|0
1642654000000|2022-01-20 04:46:40|2334.95|2333.45|2334.94|2333.44|2334.95|2333.45|2334.94|2333.44|0
1642654010000|2022-01-20 04:46:50|2334.93|2333.43|2334.95|2333.45|2334.95|2333.45|2334.93|2333.43|0
1642654030000|2022-01-20 04:47:10|2334.98|2333.48|2335.17|2333.67|2335.17|2333.67|2334.98|2333.48|0
1642654040000|2022-01-20 04:47:20|2335.18|2333.68|2335.18|2333.68|2335.18|2333.68|2335.18|2333.68|0
1642654050000|2022-01-20 04:47:30|2335.22|2333.72|2335.41|2333.91|2335.41|2333.91|2335.22|2333.72|0
1642654060000|2022-01-20 04:47:40|2335.42|2333.92|2335.41|2333.91|2335.63|2334.13|2335.41|2333.91|0
1642654070000|2022-01-20 04:47:50|2335.45|2333.95|2335.41|2333.91|2335.5|2334|2335.41|2333.91|0
1642654110000|2022-01-20 04:48:30|2335.44|2333.94|2335.49|2333.99|2335.49|2333.99|2335.44|2333.94|0
1642654120000|2022-01-20 04:48:40|2335.53|2334.03|2335.62|2334.12|2335.63|2334.13|2335.53|2334.03|0
1642654130000|2022-01-20 04:48:50|2335.63|2334.13|2335.61|2334.11|2335.63|2334.13|2335.61|2334.11|0
1642654140000|2022-01-20 04:49:00|2335.62|2334.12|2335.28|2333.78|2335.63|2334.13|2335.28|2333.78|0
1642654150000|2022-01-20 04:49:10|2335.29|2333.79|2335.41|2333.91|2335.41|2333.91|2335.29|2333.79|0
1642654160000|2022-01-20 04:49:20|2335.44|2333.94|2335.63|2334.13|2335.63|2334.13|2335.44|2333.94|0
1642654170000|2022-01-20 04:49:30|2335.64|2334.14|2335.75|2334.25|2335.86|2334.36|2335.63|2334.13|0
1642654180000|2022-01-20 04:49:40|2335.78|2334.28|2335.85|2334.35|2335.88|2334.38|2335.73|2334.23|0
1642654210000|2022-01-20 04:50:10|2335.86|2334.36|2335.86|2334.36|2335.86|2334.36|2335.86|2334.36|0
1642654220000|2022-01-20 04:50:20|2335.93|2334.43|2336.19|2334.69|2336.19|2334.69|2335.93|2334.43|0
1642654230000|2022-01-20 04:50:30|2336.22|2334.72|2336.3|2334.8|2336.39|2334.89|2336.22|2334.72|0
1642654240000|2022-01-20 04:50:40|2336.29|2334.79|2336.3|2334.8|2336.3|2334.8|2336.29|2334.79|0
1642654250000|2022-01-20 04:50:50|2336.29|2334.79|2336.29|2334.79|2336.29|2334.79|2336.29|2334.79|0
1642654260000|2022-01-20 04:51:00|2336.3|2334.8|2336.19|2334.69|2336.3|2334.8|2336.09|2334.59|0
1642654300000|2022-01-20 04:51:40|2336.15|2334.65|2335.97|2334.47|2336.15|2334.65|2335.97|2334.47|0
1642654310000|2022-01-20 04:51:50|2335.98|2334.48|2335.97|2334.47|2336.1|2334.6|2335.97|2334.47|0
1642654320000|2022-01-20 04:52:00|2335.98|2334.48|2336.1|2334.6|2336.1|2334.6|2335.97|2334.47|0
1642654330000|2022-01-20 04:52:10|2336.06|2334.56|2335.96|2334.46|2336.08|2334.58|2335.95|2334.45|0
1642654340000|2022-01-20 04:52:20|2335.97|2334.47|2336.08|2334.58|2336.08|2334.58|2335.96|2334.46|0
1642654350000|2022-01-20 04:52:30|2336.05|2334.55|2336.1|2334.6|2336.1|2334.6|2335.97|2334.47|0
1642654360000|2022-01-20 04:52:40|2336.09|2334.59|2336.09|2334.59|2336.09|2334.59|2336.09|2334.59|0
1642654380000|2022-01-20 04:53:00|2336.08|2334.58|2336.1|2334.6|2336.1|2334.6|2336.08|2334.58|0
1642654390000|2022-01-20 04:53:10|2336.09|2334.59|2336.08|2334.58|2336.1|2334.6|2336.08|2334.58|0
1642654410000|2022-01-20 04:53:30|2336.18|2334.68|2336.18|2334.68|2336.18|2334.68|2336.18|2334.68|0
1642654430000|2022-01-20 04:53:50|2336.17|2334.67|2336.18|2334.68|2336.18|2334.68|2336.17|2334.67|0
1642654440000|2022-01-20 04:54:00|2336.17|2334.67|2336.16|2334.66|2336.17|2334.67|2336.16|2334.66|0
1642654450000|2022-01-20 04:54:10|2336.17|2334.67|2336.17|2334.67|2336.17|2334.67|2336.17|2334.67|0
1642654490000|2022-01-20 04:54:50|2336.13|2334.63|2335.95|2334.45|2336.13|2334.63|2335.95|2334.45|0
1642654500000|2022-01-20 04:55:00|2335.96|2334.46|2335.95|2334.45|2335.96|2334.46|2335.95|2334.45|0
1642654520000|2022-01-20 04:55:20|2335.96|2334.46|2336.18|2334.68|2336.18|2334.68|2335.96|2334.46|0
1642654530000|2022-01-20 04:55:30|2336.17|2334.67|2336.17|2334.67|2336.18|2334.68|2336.05|2334.55|0
1642654540000|2022-01-20 04:55:40|2336.18|2334.68|2336.18|2334.68|2336.18|2334.68|2336.18|2334.68|0
1642654550000|2022-01-20 04:55:50|2336.17|2334.67|2336.17|2334.67|2336.17|2334.67|2336.17|2334.67|0
1642654560000|2022-01-20 04:56:00|2336.05|2334.55|2336.04|2334.54|2336.17|2334.67|2336.04|2334.54|0
1642654570000|2022-01-20 04:56:10|2336.08|2334.58|2336.04|2334.54|2336.16|2334.66|2335.95|2334.45|0
1642654580000|2022-01-20 04:56:20|2335.95|2334.45|2336.04|2334.54|2336.05|2334.55|2335.95|2334.45|0
1642654590000|2022-01-20 04:56:30|2336|2334.5|2336.04|2334.54|2336.05|2334.55|2335.95|2334.45|0
1642654600000|2022-01-20 04:56:40|2336.05|2334.55|2336.05|2334.55|2336.05|2334.55|2336.05|2334.55|0
1642654610000|2022-01-20 04:56:50|2336.04|2334.54|2335.94|2334.44|2336.04|2334.54|2335.93|2334.43|0
1642654620000|2022-01-20 04:57:00|2335.95|2334.45|2335.93|2334.43|2335.95|2334.45|2335.93|2334.43|0
1642654650000|2022-01-20 04:57:30|2335.92|2334.42|2335.7|2334.2|2335.92|2334.42|2335.59|2334.09|0
1642654660000|2022-01-20 04:57:40|2335.71|2334.21|2335.93|2334.43|2335.93|2334.43|2335.71|2334.21|0
1642654690000|2022-01-20 04:58:10|2335.81|2334.31|2335.81|2334.31|2335.93|2334.43|2335.8|2334.3|0
1642654700000|2022-01-20 04:58:20|2335.72|2334.22|2335.72|2334.22|2335.82|2334.32|2335.72|2334.22|0
1642654710000|2022-01-20 04:58:30|2335.73|2334.23|2335.82|2334.32|2335.82|2334.32|2335.73|2334.23|0
1642654720000|2022-01-20 04:58:40|2335.83|2334.33|2335.94|2334.44|2335.95|2334.45|2335.82|2334.32|0
1642654730000|2022-01-20 04:58:50|2335.95|2334.45|2335.95|2334.45|2335.95|2334.45|2335.95|2334.45|0
1642654750000|2022-01-20 04:59:10|2335.94|2334.44|2335.93|2334.43|2335.94|2334.44|2335.93|2334.43|0
1642654770000|2022-01-20 04:59:30|2335.9|2334.4|2335.82|2334.32|2335.9|2334.4|2335.82|2334.32|0
1642654780000|2022-01-20 04:59:40|2335.78|2334.28|2335.71|2334.21|2335.8|2334.3|2335.71|2334.21|0
1642654790000|2022-01-20 04:59:50|2335.7|2334.2|2335.7|2334.2|2335.71|2334.21|2335.7|2334.2|0
1642654800000|2022-01-20 05:00:00|2335.71|2334.21|2335.49|2333.99|2335.93|2334.43|2335.49|2333.99|0
1642654810000|2022-01-20 05:00:10|2335.56|2334.06|2335.7|2334.2|2335.82|2334.32|2335.56|2334.06|0
1642654820000|2022-01-20 05:00:20|2335.71|2334.21|2335.8|2334.3|2335.8|2334.3|2335.7|2334.2|0
1642654830000|2022-01-20 05:00:30|2335.82|2334.32|2335.93|2334.43|2335.93|2334.43|2335.82|2334.32|0
1642654840000|2022-01-20 05:00:40|2335.94|2334.44|2336.15|2334.65|2336.24|2334.74|2335.94|2334.44|0
1642654850000|2022-01-20 05:00:50|2336.19|2334.69|2336.26|2334.76|2336.38|2334.88|2336.19|2334.69|0
1642654860000|2022-01-20 05:01:00|2336.38|2334.88|2336.49|2334.99|2336.63|2335.13|2336.38|2334.88|0
1642654870000|2022-01-20 05:01:10|2336.46|2334.96|2337.1|2335.6|2337.2|2335.7|2336.4|2334.9|0
1642654880000|2022-01-20 05:01:20|2336.89|2335.39|2336.89|2335.39|2336.99|2335.49|2336.88|2335.38|0
1642654890000|2022-01-20 05:01:30|2336.86|2335.36|2336.79|2335.29|2337.13|2335.63|2336.66|2335.16|0
1642654900000|2022-01-20 05:01:40|2336.78|2335.28|2336.92|2335.42|2336.92|2335.42|2336.68|2335.18|0
1642654910000|2022-01-20 05:01:50|2336.93|2335.43|2336.92|2335.42|2336.93|2335.43|2336.92|2335.42|0
1642654920000|2022-01-20 05:02:00|2336.93|2335.43|2336.7|2335.2|2337.02|2335.52|2336.7|2335.2|0
1642654930000|2022-01-20 05:02:10|2336.71|2335.21|2336.92|2335.42|2336.92|2335.42|2336.71|2335.21|0
1642654940000|2022-01-20 05:02:20|2336.9|2335.4|2336.68|2335.18|2336.9|2335.4|2336.68|2335.18|0
1642654950000|2022-01-20 05:02:30|2336.67|2335.17|2336.68|2335.18|2336.68|2335.18|2336.67|2335.17|0
1642654960000|2022-01-20 05:02:40|2336.67|2335.17|2336.67|2335.17|2336.68|2335.18|2336.67|2335.17|0
1642654970000|2022-01-20 05:02:50|2336.68|2335.18|2336.67|2335.17|2336.68|2335.18|2336.67|2335.17|0
1642654980000|2022-01-20 05:03:00|2336.65|2335.15|2336.54|2335.04|2336.65|2335.15|2336.54|2335.04|0
1642654990000|2022-01-20 05:03:10|2336.5|2335|2336.65|2335.15|2336.66|2335.16|2336.43|2334.93|0
1642655000000|2022-01-20 05:03:20|2336.66|2335.16|2336.65|2335.15|2336.74|2335.24|2336.65|2335.15|0
1642655010000|2022-01-20 05:03:30|2336.64|2335.14|2336.7|2335.2|2336.75|2335.25|2336.64|2335.14|0
1642655020000|2022-01-20 05:03:40|2336.74|2335.24|2336.88|2335.38|2336.88|2335.38|2336.65|2335.15|0
1642655030000|2022-01-20 05:03:50|2336.84|2335.34|2336.65|2335.15|2336.84|2335.34|2336.64|2335.14|0
1642655040000|2022-01-20 05:04:00|2336.69|2335.19|2336.67|2335.17|2336.89|2335.39|2336.67|2335.17|0
1642655050000|2022-01-20 05:04:10|2336.68|2335.18|2336.77|2335.27|2336.9|2335.4|2336.68|2335.18|0
1642655060000|2022-01-20 05:04:20|2336.79|2335.29|2336.79|2335.29|2337.13|2335.63|2336.79|2335.29|0
1642655070000|2022-01-20 05:04:30|2336.78|2335.28|2336.68|2335.18|2336.78|2335.28|2336.68|2335.18|0
1642655080000|2022-01-20 05:04:40|2336.67|2335.17|2336.68|2335.18|2336.68|2335.18|2336.67|2335.17|0
1642655100000|2022-01-20 05:05:00|2336.72|2335.22|2336.79|2335.29|2336.9|2335.4|2336.72|2335.22|0
1642655110000|2022-01-20 05:05:10|2336.7|2335.2|2336.68|2335.18|2336.79|2335.29|2336.68|2335.18|0
1642655120000|2022-01-20 05:05:20|2336.69|2335.19|2336.46|2334.96|2336.69|2335.19|2336.46|2334.96|0
1642655130000|2022-01-20 05:05:30|2336.5|2335|2336.77|2335.27|2336.77|2335.27|2336.5|2335|0
1642655140000|2022-01-20 05:05:40|2336.81|2335.31|2336.33|2334.83|2336.89|2335.39|2336.33|2334.83|0
1642655150000|2022-01-20 05:05:50|2336.36|2334.86|2336.32|2334.82|2336.45|2334.95|2336.32|2334.82|0
1642655160000|2022-01-20 05:06:00|2336.33|2334.83|2336.34|2334.84|2336.46|2334.96|2336.33|2334.83|0
1642655170000|2022-01-20 05:06:10|2336.33|2334.83|2336.46|2334.96|2336.46|2334.96|2336.33|2334.83|0
1642655180000|2022-01-20 05:06:20|2336.45|2334.95|2336.45|2334.95|2336.45|2334.95|2336.33|2334.83|0
1642655190000|2022-01-20 05:06:30|2336.46|2334.96|2336.44|2334.94|2336.46|2334.96|2336.44|2334.94|0
1642655200000|2022-01-20 05:06:40|2336.43|2334.93|2336.45|2334.95|2336.45|2334.95|2336.43|2334.93|0
1642655210000|2022-01-20 05:06:50|2336.43|2334.93|2336.23|2334.73|2336.43|2334.93|2336.23|2334.73|0
1642655220000|2022-01-20 05:07:00|2336.24|2334.74|2336.34|2334.84|2336.46|2334.96|2336.24|2334.74|0
1642655230000|2022-01-20 05:07:10|2336.33|2334.83|2336.33|2334.83|2336.46|2334.96|2336.33|2334.83|0
1642655240000|2022-01-20 05:07:20|2336.32|2334.82|2336.33|2334.83|2336.33|2334.83|2336.32|2334.82|0
1642655250000|2022-01-20 05:07:30|2336.36|2334.86|2336.46|2334.96|2336.46|2334.96|2336.35|2334.85|0
1642655270000|2022-01-20 05:07:50|2336.43|2334.93|2336.68|2335.18|2336.69|2335.19|2336.35|2334.85|0
1642655280000|2022-01-20 05:08:00|2336.69|2335.19|2336.68|2335.18|2336.7|2335.2|2336.68|2335.18|0
1642655290000|2022-01-20 05:08:10|2336.72|2335.22|2336.9|2335.4|2336.9|2335.4|2336.72|2335.22|0
1642655300000|2022-01-20 05:08:20|2336.87|2335.37|2336.78|2335.28|2336.9|2335.4|2336.77|2335.27|0
1642655310000|2022-01-20 05:08:30|2336.79|2335.29|2336.67|2335.17|2336.9|2335.4|2336.67|2335.17|0
1642655320000|2022-01-20 05:08:40|2336.65|2335.15|2336.64|2335.14|2336.65|2335.15|2336.64|2335.14|0
1642655330000|2022-01-20 05:08:50|2336.65|2335.15|2336.43|2334.93|2336.65|2335.15|2336.43|2334.93|0
1642655340000|2022-01-20 05:09:00|2336.42|2334.92|2336.43|2334.93|2336.43|2334.93|2336.3|2334.8|0
1642655350000|2022-01-20 05:09:10|2336.42|2334.92|2336.42|2334.92|2336.43|2334.93|2336.42|2334.92|0
1642655360000|2022-01-20 05:09:20|2336.35|2334.85|2336.08|2334.58|2336.35|2334.85|2335.99|2334.49|0
1642655370000|2022-01-20 05:09:30|2336.11|2334.61|2335.98|2334.48|2336.21|2334.71|2335.98|2334.48|0
1642655380000|2022-01-20 05:09:40|2335.99|2334.49|2336.18|2334.68|2336.2|2334.7|2335.99|2334.49|0
1642655390000|2022-01-20 05:09:50|2336.22|2334.72|2336.29|2334.79|2336.29|2334.79|2336.2|2334.7|0
1642655400000|2022-01-20 05:10:00|2336.32|2334.82|2336.42|2334.92|2336.42|2334.92|2336.2|2334.7|0
1642655410000|2022-01-20 05:10:10|2336.4|2334.9|2336.29|2334.79|2336.4|2334.9|2336.29|2334.79|0
1642655420000|2022-01-20 05:10:20|2336.3|2334.8|2336.41|2334.91|2336.42|2334.92|2336.29|2334.79|0
1642655430000|2022-01-20 05:10:30|2336.42|2334.92|2336.2|2334.7|2336.42|2334.92|2336.18|2334.68|0
1642655440000|2022-01-20 05:10:40|2336.18|2334.68|2336.07|2334.57|2336.18|2334.68|2335.97|2334.47|0
1642655460000|2022-01-20 05:11:00|2336.11|2334.61|2336.2|2334.7|2336.29|2334.79|2336.07|2334.57|0
1642655470000|2022-01-20 05:11:10|2336.18|2334.68|2336.19|2334.69|2336.2|2334.7|2336.18|2334.68|0
1642655480000|2022-01-20 05:11:20|2336.2|2334.7|2336.42|2334.92|2336.42|2334.92|2336.19|2334.69|0
1642655490000|2022-01-20 05:11:30|2336.38|2334.88|2336.52|2335.02|2336.52|2335.02|2336.29|2334.79|0
1642655500000|2022-01-20 05:11:40|2336.49|2334.99|2336.52|2335.02|2336.52|2335.02|2336.42|2334.92|0
1642655520000|2022-01-20 05:12:00|2336.56|2335.06|2336.53|2335.03|2336.67|2335.17|2336.53|2335.03|0
1642655530000|2022-01-20 05:12:10|2336.54|2335.04|2336.65|2335.15|2336.65|2335.15|2336.52|2335.02|0
1642655540000|2022-01-20 05:12:20|2336.54|2335.04|2336.53|2335.03|2336.65|2335.15|2336.53|2335.03|0
1642655550000|2022-01-20 05:12:30|2336.52|2335.02|2336.65|2335.15|2336.65|2335.15|2336.52|2335.02|0
1642655560000|2022-01-20 05:12:40|2336.62|2335.12|2336.54|2335.04|2336.62|2335.12|2336.54|2335.04|0
1642655570000|2022-01-20 05:12:50|2336.5|2335|2336.44|2334.94|2336.5|2335|2336.43|2334.93|0
1642655580000|2022-01-20 05:13:00|2336.45|2334.95|2336.67|2335.17|2336.67|2335.17|2336.45|2334.95|0
1642655590000|2022-01-20 05:13:10|2336.7|2335.2|2336.77|2335.27|2336.77|2335.27|2336.7|2335.2|0
1642655600000|2022-01-20 05:13:20|2336.76|2335.26|2336.66|2335.16|2336.76|2335.26|2336.65|2335.15|0
1642655610000|2022-01-20 05:13:30|2336.67|2335.17|2336.81|2335.31|2336.88|2335.38|2336.67|2335.17|0
1642655620000|2022-01-20 05:13:40|2336.67|2335.17|2336.88|2335.38|2336.89|2335.39|2336.67|2335.17|0
1642655630000|2022-01-20 05:13:50|2336.84|2335.34|2336.76|2335.26|2336.84|2335.34|2336.76|2335.26|0
1642655640000|2022-01-20 05:14:00|2336.75|2335.25|2336.74|2335.24|2336.88|2335.38|2336.65|2335.15|0
1642655650000|2022-01-20 05:14:10|2336.86|2335.36|2336.87|2335.37|2336.87|2335.37|2336.74|2335.24|0
1642655660000|2022-01-20 05:14:20|2336.88|2335.38|2336.86|2335.36|2336.88|2335.38|2336.86|2335.36|0
1642655670000|2022-01-20 05:14:30|2336.85|2335.35|2336.74|2335.24|2336.85|2335.35|2336.65|2335.15|0
1642655680000|2022-01-20 05:14:40|2336.7|2335.2|2336.64|2335.14|2336.7|2335.2|2336.64|2335.14|0
1642655690000|2022-01-20 05:14:50|2336.67|2335.17|2336.74|2335.24|2336.75|2335.25|2336.64|2335.14|0
1642655700000|2022-01-20 05:15:00|2336.75|2335.25|2336.88|2335.38|2336.88|2335.38|2336.75|2335.25|0
1642655710000|2022-01-20 05:15:10|2336.89|2335.39|2337.19|2335.69|2337.19|2335.69|2336.76|2335.26|0
1642655720000|2022-01-20 05:15:20|2337.2|2335.7|2336.88|2335.38|2337.32|2335.82|2336.88|2335.38|0
1642655730000|2022-01-20 05:15:30|2336.89|2335.39|2336.89|2335.39|2336.89|2335.39|2336.88|2335.38|0
1642655740000|2022-01-20 05:15:40|2336.9|2335.4|2336.9|2335.4|2337.13|2335.63|2336.9|2335.4|0
1642655750000|2022-01-20 05:15:50|2336.91|2335.41|2336.92|2335.42|2337.13|2335.63|2336.9|2335.4|0
1642655760000|2022-01-20 05:16:00|2336.95|2335.45|2337.23|2335.73|2337.23|2335.73|2336.95|2335.45|0
1642655770000|2022-01-20 05:16:10|2337.24|2335.74|2337.36|2335.86|2337.36|2335.86|2337.23|2335.73|0
1642655780000|2022-01-20 05:16:20|2337.29|2335.79|2337.35|2335.85|2337.36|2335.86|2337.15|2335.65|0
1642655790000|2022-01-20 05:16:30|2337.36|2335.86|2337.45|2335.95|2337.45|2335.95|2337.35|2335.85|0
1642655800000|2022-01-20 05:16:40|2337.42|2335.92|2337.22|2335.72|2337.42|2335.92|2337.13|2335.63|0
1642655810000|2022-01-20 05:16:50|2337.25|2335.75|2337.14|2335.64|2337.35|2335.85|2337.13|2335.63|0
1642655820000|2022-01-20 05:17:00|2337.21|2335.71|2337.44|2335.94|2337.44|2335.94|2337.21|2335.71|0
1642655830000|2022-01-20 05:17:10|2337.42|2335.92|2337.41|2335.91|2337.42|2335.92|2337.33|2335.83|0
1642655840000|2022-01-20 05:17:20|2337.42|2335.92|2337.31|2335.81|2337.42|2335.92|2337.31|2335.81|0
1642655850000|2022-01-20 05:17:30|2337.3|2335.8|2337.09|2335.59|2337.3|2335.8|2337.08|2335.58|0
1642655860000|2022-01-20 05:17:40|2337.1|2335.6|2337.1|2335.6|2337.32|2335.82|2337.1|2335.6|0
1642655870000|2022-01-20 05:17:50|2337.13|2335.63|2337.1|2335.6|2337.19|2335.69|2337.1|2335.6|0
1642655880000|2022-01-20 05:18:00|2337.09|2335.59|2337.08|2335.58|2337.3|2335.8|2337.08|2335.58|0
1642655890000|2022-01-20 05:18:10|2337.12|2335.62|2337.08|2335.58|2337.18|2335.68|2337.08|2335.58|0
1642655900000|2022-01-20 05:18:20|2337.09|2335.59|2337.1|2335.6|2337.19|2335.69|2337.08|2335.58|0
1642655910000|2022-01-20 05:18:30|2337.14|2335.64|2337.11|2335.61|2337.2|2335.7|2337.1|2335.6|0
1642655920000|2022-01-20 05:18:40|2337.15|2335.65|2337.1|2335.6|2337.2|2335.7|2336.99|2335.49|0
1642655940000|2022-01-20 05:19:00|2337.06|2335.56|2336.86|2335.36|2337.06|2335.56|2336.86|2335.36|0
1642655950000|2022-01-20 05:19:10|2336.85|2335.35|2336.74|2335.24|2336.85|2335.35|2336.64|2335.14|0
1642655960000|2022-01-20 05:19:20|2336.7|2335.2|2336.64|2335.14|2336.7|2335.2|2336.64|2335.14|0
1642655970000|2022-01-20 05:19:30|2336.62|2335.12|2336.4|2334.9|2336.62|2335.12|2336.4|2334.9|0
1642655980000|2022-01-20 05:19:40|2336.41|2334.91|2336.65|2335.15|2336.65|2335.15|2336.41|2334.91|0
1642655990000|2022-01-20 05:19:50|2336.64|2335.14|2336.53|2335.03|2336.74|2335.24|2336.52|2335.02|0
1642656000000|2022-01-20 05:20:00|2336.52|2335.02|2336.3|2334.8|2336.52|2335.02|2336.29|2334.79|0
1642656010000|2022-01-20 05:20:10|2336.34|2334.84|2336.27|2334.77|2336.42|2334.92|2336.27|2334.77|0
1642656020000|2022-01-20 05:20:20|2336.29|2334.79|2336.05|2334.55|2336.29|2334.79|2336.05|2334.55|0
1642656030000|2022-01-20 05:20:30|2336.02|2334.52|2335.7|2334.2|2336.04|2334.54|2335.7|2334.2|0
1642656040000|2022-01-20 05:20:40|2335.68|2334.18|2335.68|2334.18|2335.69|2334.19|2335.68|2334.18|0
1642656050000|2022-01-20 05:20:50|2335.7|2334.2|2335.68|2334.18|2335.79|2334.29|2335.68|2334.18|0
1642656060000|2022-01-20 05:21:00|2335.65|2334.15|2335.79|2334.29|2335.92|2334.42|2335.56|2334.06|0
1642656070000|2022-01-20 05:21:10|2335.9|2334.4|2335.9|2334.4|2335.92|2334.42|2335.79|2334.29|0
1642656080000|2022-01-20 05:21:20|2335.89|2334.39|2335.43|2333.93|2335.9|2334.4|2335.43|2333.93|0
1642656090000|2022-01-20 05:21:30|2335.44|2333.94|2335.43|2333.93|2335.54|2334.04|2335.43|2333.93|0
1642656100000|2022-01-20 05:21:40|2335.4|2333.9|2335.35|2333.85|2335.4|2333.9|2335.32|2333.82|0
1642656110000|2022-01-20 05:21:50|2335.43|2333.93|2335.54|2334.04|2335.54|2334.04|2335.43|2333.93|0
1642656120000|2022-01-20 05:22:00|2335.5|2334|2335.67|2334.17|2335.67|2334.17|2335.45|2333.95|0
1642656130000|2022-01-20 05:22:10|2335.7|2334.2|2335.9|2334.4|2336.13|2334.63|2335.68|2334.18|0
1642656140000|2022-01-20 05:22:20|2335.94|2334.44|2336.13|2334.63|2336.13|2334.63|2335.9|2334.4|0
1642656150000|2022-01-20 05:22:30|2336.16|2334.66|2335.89|2334.39|2336.22|2334.72|2335.89|2334.39|0
1642656160000|2022-01-20 05:22:40|2335.9|2334.4|2335.98|2334.48|2336.2|2334.7|2335.9|2334.4|0
1642656170000|2022-01-20 05:22:50|2335.97|2334.47|2335.97|2334.47|2335.97|2334.47|2335.97|2334.47|0
1642656180000|2022-01-20 05:23:00|2335.93|2334.43|2335.99|2334.49|2335.99|2334.49|2335.88|2334.38|0
1642656190000|2022-01-20 05:23:10|2336.03|2334.53|2336.13|2334.63|2336.35|2334.85|2336.03|2334.53|0
1642656200000|2022-01-20 05:23:20|2336.16|2334.66|2336.13|2334.63|2336.22|2334.72|2335.99|2334.49|0
1642656210000|2022-01-20 05:23:30|2336.16|2334.66|2336.23|2334.73|2336.23|2334.73|2336.16|2334.66|0
1642656220000|2022-01-20 05:23:40|2336.26|2334.76|2336.66|2335.16|2336.67|2335.17|2336.26|2334.76|0
1642656230000|2022-01-20 05:23:50|2336.62|2335.12|2336.54|2335.04|2336.62|2335.12|2336.32|2334.82|0
1642656240000|2022-01-20 05:24:00|2336.5|2335|2336.67|2335.17|2336.67|2335.17|2336.41|2334.91|0
1642656250000|2022-01-20 05:24:10|2336.64|2335.14|2336.68|2335.18|2336.68|2335.18|2336.57|2335.07|0
1642656260000|2022-01-20 05:24:20|2336.69|2335.19|2336.69|2335.19|2336.69|2335.19|2336.69|2335.19|0
1642656270000|2022-01-20 05:24:30|2336.65|2335.15|2336.32|2334.82|2336.65|2335.15|2336.32|2334.82|0
1642656280000|2022-01-20 05:24:40|2336.33|2334.83|2336.53|2335.03|2336.64|2335.14|2336.33|2334.83|0
1642656290000|2022-01-20 05:24:50|2336.54|2335.04|2336.52|2335.02|2336.63|2335.13|2336.52|2335.02|0
1642656300000|2022-01-20 05:25:00|2336.32|2334.82|2335.85|2334.35|2336.32|2334.82|2335.85|2334.35|0
1642656310000|2022-01-20 05:25:10|2335.88|2334.38|2335.6|2334.1|2335.94|2334.44|2335.6|2334.1|0
1642656320000|2022-01-20 05:25:20|2335.69|2334.19|2335.36|2333.86|2335.7|2334.2|2335.13|2333.63|0
1642656330000|2022-01-20 05:25:30|2335.4|2333.9|2335.38|2333.88|2335.48|2333.98|2335.36|2333.86|0
1642656340000|2022-01-20 05:25:40|2335.39|2333.89|2335.2|2333.7|2335.45|2333.95|2335.2|2333.7|0
1642656350000|2022-01-20 05:25:50|2335.21|2333.71|2335.33|2333.83|2335.34|2333.84|2335.2|2333.7|0
1642656360000|2022-01-20 05:26:00|2335.34|2333.84|2335.38|2333.88|2335.46|2333.96|2335.34|2333.84|0
1642656370000|2022-01-20 05:26:10|2335.58|2334.08|2335.58|2334.08|2335.58|2334.08|2335.58|2334.08|0
1642656380000|2022-01-20 05:26:20|2335.62|2334.12|2335.6|2334.1|2335.69|2334.19|2335.6|2334.1|0
1642656390000|2022-01-20 05:26:30|2335.61|2334.11|2335.61|2334.11|2335.83|2334.33|2335.6|2334.1|0
1642656400000|2022-01-20 05:26:40|2335.58|2334.08|2334.91|2333.41|2335.58|2334.08|2334.91|2333.41|0
1642656410000|2022-01-20 05:26:50|2334.9|2333.4|2335.11|2333.61|2335.13|2333.63|2334.9|2333.4|0
1642656420000|2022-01-20 05:27:00|2335.13|2333.63|2335.02|2333.52|2335.13|2333.63|2334.89|2333.39|0
1642656430000|2022-01-20 05:27:10|2335.11|2333.61|2335.01|2333.51|2335.23|2333.73|2335.01|2333.51|0
1642656440000|2022-01-20 05:27:20|2334.89|2333.39|2334.8|2333.3|2334.89|2333.39|2334.8|2333.3|0
1642656450000|2022-01-20 05:27:30|2334.84|2333.34|2335.03|2333.53|2335.04|2333.54|2334.84|2333.34|0
1642656460000|2022-01-20 05:27:40|2335.04|2333.54|2335.29|2333.79|2335.29|2333.79|2335.03|2333.53|0
1642656470000|2022-01-20 05:27:50|2335.3|2333.8|2335.37|2333.87|2335.61|2334.11|2335.3|2333.8|0
1642656480000|2022-01-20 05:28:00|2335.38|2333.88|2335.6|2334.1|2335.6|2334.1|2335.36|2333.86|0
1642656490000|2022-01-20 05:28:10|2335.63|2334.13|2335.72|2334.22|2335.73|2334.23|2335.58|2334.08|0
1642656500000|2022-01-20 05:28:20|2335.73|2334.23|2335.7|2334.2|2335.94|2334.44|2335.7|2334.2|0
1642656510000|2022-01-20 05:28:30|2335.72|2334.22|2335.71|2334.21|2335.81|2334.31|2335.71|2334.21|0
1642656520000|2022-01-20 05:28:40|2335.7|2334.2|2335.52|2334.02|2335.72|2334.22|2335.5|2334|0
1642656530000|2022-01-20 05:28:50|2335.51|2334.01|2335.6|2334.1|2335.72|2334.22|2335.51|2334.01|0
1642656540000|2022-01-20 05:29:00|2335.63|2334.13|2335.5|2334|2335.72|2334.22|2335.27|2333.77|0
1642656550000|2022-01-20 05:29:10|2335.47|2333.97|2335.37|2333.87|2335.47|2333.97|2335.36|2333.86|0
1642656560000|2022-01-20 05:29:20|2335.36|2333.86|2335.2|2333.7|2335.37|2333.87|2335.04|2333.54|0
1642656570000|2022-01-20 05:29:30|2335.17|2333.67|2335.11|2333.61|2335.2|2333.7|2335.1|2333.6|0
1642656580000|2022-01-20 05:29:40|2335.08|2333.58|2334.96|2333.46|2335.08|2333.58|2334.86|2333.36|0
1642656590000|2022-01-20 05:29:50|2334.95|2333.45|2334.86|2333.36|2335.09|2333.59|2334.85|2333.35|0
1642656600000|2022-01-20 05:30:00|2334.85|2333.35|2335.06|2333.56|2335.06|2333.56|2334.83|2333.33|0
1642656610000|2022-01-20 05:30:10|2335.07|2333.57|2334.85|2333.35|2335.29|2333.79|2334.83|2333.33|0
1642656620000|2022-01-20 05:30:20|2334.86|2333.36|2334.83|2333.33|2334.93|2333.43|2334.83|2333.33|0
1642656630000|2022-01-20 05:30:30|2334.87|2333.37|2335.06|2333.56|2335.07|2333.57|2334.87|2333.37|0
1642656640000|2022-01-20 05:30:40|2335.04|2333.54|2334.7|2333.2|2335.04|2333.54|2334.7|2333.2|0
1642656650000|2022-01-20 05:30:50|2334.74|2333.24|2334.83|2333.33|2334.93|2333.43|2334.74|2333.24|0
1642656660000|2022-01-20 05:31:00|2334.76|2333.26|2334.48|2332.98|2334.81|2333.31|2334.45|2332.95|0
1642656670000|2022-01-20 05:31:10|2334.52|2333.02|2334.85|2333.35|2334.85|2333.35|2334.52|2333.02|0
1642656680000|2022-01-20 05:31:20|2334.73|2333.23|2335.08|2333.58|2335.08|2333.58|2334.63|2333.13|0
1642656690000|2022-01-20 05:31:30|2335.07|2333.57|2335.31|2333.81|2335.31|2333.81|2335.07|2333.57|0
1642656700000|2022-01-20 05:31:40|2335.3|2333.8|2335.39|2333.89|2335.39|2333.89|2335.29|2333.79|0
1642656710000|2022-01-20 05:31:50|2335.38|2333.88|2335.37|2333.87|2335.39|2333.89|2335.28|2333.78|0
1642656720000|2022-01-20 05:32:00|2335.41|2333.91|2335.32|2333.82|2335.54|2334.04|2335.31|2333.81|0
1642656730000|2022-01-20 05:32:10|2335.35|2333.85|2335.41|2333.91|2335.54|2334.04|2335.35|2333.85|0
1642656740000|2022-01-20 05:32:20|2335.44|2333.94|2335.54|2334.04|2335.54|2334.04|2335.42|2333.92|0
1642656750000|2022-01-20 05:32:30|2335.51|2334.01|2335.42|2333.92|2335.51|2334.01|2335.32|2333.82|0
1642656760000|2022-01-20 05:32:40|2335.46|2333.96|2335.54|2334.04|2335.64|2334.14|2335.46|2333.96|0
1642656770000|2022-01-20 05:32:50|2335.56|2334.06|2335.78|2334.28|2335.78|2334.28|2335.56|2334.06|0
1642656780000|2022-01-20 05:33:00|2335.74|2334.24|2335.64|2334.14|2335.78|2334.28|2335.64|2334.14|0
1642656790000|2022-01-20 05:33:10|2335.61|2334.11|2335.63|2334.13|2335.78|2334.28|2335.54|2334.04|0
1642656800000|2022-01-20 05:33:20|2335.64|2334.14|2335.77|2334.27|2335.77|2334.27|2335.63|2334.13|0
1642656810000|2022-01-20 05:33:30|2335.78|2334.28|2335.62|2334.12|2335.78|2334.28|2335.62|2334.12|0
1642656820000|2022-01-20 05:33:40|2335.65|2334.15|2335.75|2334.25|2335.97|2334.47|2335.65|2334.15|0
1642656830000|2022-01-20 05:33:50|2335.74|2334.24|2335.73|2334.23|2335.74|2334.24|2335.73|2334.23|0
1642656840000|2022-01-20 05:34:00|2335.74|2334.24|2335.82|2334.32|2335.84|2334.34|2335.73|2334.23|0
1642656850000|2022-01-20 05:34:10|2335.79|2334.29|2335.73|2334.23|2335.79|2334.29|2335.73|2334.23|0
1642656860000|2022-01-20 05:34:20|2335.77|2334.27|2335.83|2334.33|2335.83|2334.33|2335.77|2334.27|0
1642656870000|2022-01-20 05:34:30|2335.82|2334.32|2336.06|2334.56|2336.06|2334.56|2335.82|2334.32|0
1642656880000|2022-01-20 05:34:40|2336.09|2334.59|2336.18|2334.68|2336.18|2334.68|2336.06|2334.56|0
1642656890000|2022-01-20 05:34:50|2336.14|2334.64|2336.18|2334.68|2336.19|2334.69|2336.06|2334.56|0
1642656910000|2022-01-20 05:35:10|2336.16|2334.66|2335.94|2334.44|2336.16|2334.66|2335.94|2334.44|0
1642656920000|2022-01-20 05:35:20|2335.93|2334.43|2335.94|2334.44|2336.03|2334.53|2335.93|2334.43|0
1642656930000|2022-01-20 05:35:30|2335.97|2334.47|2336.15|2334.65|2336.15|2334.65|2335.94|2334.44|0
1642656940000|2022-01-20 05:35:40|2336.11|2334.61|2335.93|2334.43|2336.14|2334.64|2335.93|2334.43|0
1642656950000|2022-01-20 05:35:50|2335.86|2334.36|2335.7|2334.2|2335.86|2334.36|2335.7|2334.2|0
1642656960000|2022-01-20 05:36:00|2335.64|2334.14|2335.6|2334.1|2335.72|2334.22|2335.5|2334|0
1642656970000|2022-01-20 05:36:10|2335.59|2334.09|2335.93|2334.43|2335.93|2334.43|2335.59|2334.09|0
1642656980000|2022-01-20 05:36:20|2335.89|2334.39|2335.7|2334.2|2335.89|2334.39|2335.7|2334.2|0
1642656990000|2022-01-20 05:36:30|2335.74|2334.24|2335.91|2334.41|2335.92|2334.42|2335.7|2334.2|0
1642657000000|2022-01-20 05:36:40|2335.88|2334.38|2336.15|2334.65|2336.15|2334.65|2335.79|2334.29|0
1642657010000|2022-01-20 05:36:50|2336.08|2334.58|2335.94|2334.44|2336.08|2334.58|2335.94|2334.44|0
1642657020000|2022-01-20 05:37:00|2335.93|2334.43|2335.93|2334.43|2335.93|2334.43|2335.7|2334.2|0
1642657030000|2022-01-20 05:37:10|2335.96|2334.46|2335.7|2334.2|2336.02|2334.52|2335.7|2334.2|0
1642657040000|2022-01-20 05:37:20|2335.71|2334.21|2335.57|2334.07|2335.71|2334.21|2335.47|2333.97|0
1642657050000|2022-01-20 05:37:30|2335.61|2334.11|2335.52|2334.02|2335.69|2334.19|2335.46|2333.96|0
1642657060000|2022-01-20 05:37:40|2335.47|2333.97|2335.67|2334.17|2335.68|2334.18|2335.45|2333.95|0
1642657070000|2022-01-20 05:37:50|2335.68|2334.18|2335.74|2334.24|2335.74|2334.24|2335.68|2334.18|0
1642657080000|2022-01-20 05:38:00|2335.73|2334.23|2335.51|2334.01|2335.74|2334.24|2335.51|2334.01|0
1642657090000|2022-01-20 05:38:10|2335.6|2334.1|2335.53|2334.03|2335.6|2334.1|2335.51|2334.01|0
1642657100000|2022-01-20 05:38:20|2335.51|2334.01|2335.53|2334.03|2335.53|2334.03|2335.31|2333.81|0
1642657110000|2022-01-20 05:38:30|2335.56|2334.06|2335.99|2334.49|2335.99|2334.49|2335.56|2334.06|0
1642657120000|2022-01-20 05:38:40|2335.87|2334.37|2335.87|2334.37|2335.99|2334.49|2335.77|2334.27|0
1642657130000|2022-01-20 05:38:50|2335.9|2334.4|2336.09|2334.59|2336.21|2334.71|2335.9|2334.4|0
1642657140000|2022-01-20 05:39:00|2336.1|2334.6|2336.1|2334.6|2336.22|2334.72|2336.1|2334.6|0
1642657150000|2022-01-20 05:39:10|2336.14|2334.64|2336.23|2334.73|2336.23|2334.73|2336.14|2334.64|0
1642657160000|2022-01-20 05:39:20|2336.19|2334.69|2335.97|2334.47|2336.19|2334.69|2335.97|2334.47|0
1642657170000|2022-01-20 05:39:30|2335.96|2334.46|2335.12|2333.62|2335.96|2334.46|2335.12|2333.62|0
1642657180000|2022-01-20 05:39:40|2335.13|2333.63|2335.34|2333.84|2335.34|2333.84|2335.13|2333.63|0
1642657190000|2022-01-20 05:39:50|2335.3|2333.8|2335.44|2333.94|2335.56|2334.06|2335.22|2333.72|0
1642657200000|2022-01-20 05:40:00|2335.35|2333.85|2335.22|2333.72|2335.43|2333.93|2335.22|2333.72|0
1642657210000|2022-01-20 05:40:10|2335.25|2333.75|2335.35|2333.85|2335.35|2333.85|2335.22|2333.72|0
1642657220000|2022-01-20 05:40:20|2335.36|2333.86|2335.68|2334.18|2335.68|2334.18|2335.35|2333.85|0
1642657230000|2022-01-20 05:40:30|2335.64|2334.14|2335.58|2334.08|2335.67|2334.17|2335.57|2334.07|0
1642657240000|2022-01-20 05:40:40|2335.61|2334.11|2335.59|2334.09|2335.68|2334.18|2335.59|2334.09|0
1642657250000|2022-01-20 05:40:50|2335.58|2334.08|2335.59|2334.09|2335.59|2334.09|2335.58|2334.08|0
1642657260000|2022-01-20 05:41:00|2335.6|2334.1|2335.81|2334.31|2335.82|2334.32|2335.6|2334.1|0
1642657270000|2022-01-20 05:41:10|2335.8|2334.3|2335.81|2334.31|2335.81|2334.31|2335.8|2334.3|0
1642657280000|2022-01-20 05:41:20|2335.79|2334.29|2335.79|2334.29|2335.81|2334.31|2335.79|2334.29|0
1642657290000|2022-01-20 05:41:30|2335.86|2334.36|2336.01|2334.51|2336.01|2334.51|2335.86|2334.36|0
1642657300000|2022-01-20 05:41:40|2336|2334.5|2336.22|2334.72|2336.22|2334.72|2336|2334.5|0
1642657310000|2022-01-20 05:41:50|2336.21|2334.71|2336.21|2334.71|2336.21|2334.71|2336|2334.5|0
1642657320000|2022-01-20 05:42:00|2336.17|2334.67|2336.21|2334.71|2336.22|2334.72|2336.09|2334.59|0
1642657330000|2022-01-20 05:42:10|2336.19|2334.69|2335.76|2334.26|2336.19|2334.69|2335.76|2334.26|0
1642657340000|2022-01-20 05:42:20|2335.7|2334.2|2335.56|2334.06|2335.7|2334.2|2335.34|2333.84|0
1642657350000|2022-01-20 05:42:30|2335.57|2334.07|2335.66|2334.16|2335.66|2334.16|2335.57|2334.07|0
1642657360000|2022-01-20 05:42:40|2335.7|2334.2|2335.79|2334.29|2335.88|2334.38|2335.7|2334.2|0
1642657380000|2022-01-20 05:43:00|2335.78|2334.28|2335.56|2334.06|2335.78|2334.28|2335.56|2334.06|0
1642657390000|2022-01-20 05:43:10|2335.57|2334.07|2335.65|2334.15|2335.66|2334.16|2335.56|2334.06|0
1642657400000|2022-01-20 05:43:20|2335.66|2334.16|2335.61|2334.11|2335.66|2334.16|2335.57|2334.07|0
1642657410000|2022-01-20 05:43:30|2335.66|2334.16|2335.79|2334.29|2335.79|2334.29|2335.57|2334.07|0
1642657420000|2022-01-20 05:43:40|2335.75|2334.25|2335.79|2334.29|2335.79|2334.29|2335.66|2334.16|0
1642657430000|2022-01-20 05:43:50|2335.83|2334.33|2335.79|2334.29|2335.88|2334.38|2335.79|2334.29|0
1642657440000|2022-01-20 05:44:00|2335.83|2334.33|2335.9|2334.4|2336.03|2334.53|2335.81|2334.31|0
1642657450000|2022-01-20 05:44:10|2335.93|2334.43|2336.03|2334.53|2336.03|2334.53|2335.93|2334.43|0
1642657460000|2022-01-20 05:44:20|2336.01|2334.51|2335.79|2334.29|2336.01|2334.51|2335.79|2334.29|0
1642657470000|2022-01-20 05:44:30|2335.78|2334.28|2335.79|2334.29|2335.88|2334.38|2335.78|2334.28|0
1642657480000|2022-01-20 05:44:40|2335.78|2334.28|2335.79|2334.29|2335.79|2334.29|2335.78|2334.28|0
1642657490000|2022-01-20 05:44:50|2335.78|2334.28|2335.66|2334.16|2335.79|2334.29|2335.66|2334.16|0
1642657500000|2022-01-20 05:45:00|2335.63|2334.13|2335.54|2334.04|2335.66|2334.16|2335.54|2334.04|0
1642657520000|2022-01-20 05:45:20|2335.58|2334.08|2335.21|2333.71|2335.63|2334.13|2335.12|2333.62|0
1642657530000|2022-01-20 05:45:30|2335.2|2333.7|2335.65|2334.15|2335.66|2334.16|2335.2|2333.7|0
1642657540000|2022-01-20 05:45:40|2335.61|2334.11|2335.32|2333.82|2335.61|2334.11|2335.32|2333.82|0
1642657550000|2022-01-20 05:45:50|2335.34|2333.84|2335.32|2333.82|2335.43|2333.93|2335.32|2333.82|0
1642657560000|2022-01-20 05:46:00|2335.41|2333.91|2335.43|2333.93|2335.43|2333.93|2335.32|2333.82|0
1642657570000|2022-01-20 05:46:10|2335.42|2333.92|2335.4|2333.9|2335.43|2333.93|2335.31|2333.81|0
1642657580000|2022-01-20 05:46:20|2335.54|2334.04|2335.55|2334.05|2335.56|2334.06|2335.54|2334.04|0
1642657590000|2022-01-20 05:46:30|2335.56|2334.06|2335.65|2334.15|2335.65|2334.15|2335.55|2334.05|0
1642657600000|2022-01-20 05:46:40|2335.78|2334.28|2335.78|2334.28|2335.78|2334.28|2335.65|2334.15|0
1642657610000|2022-01-20 05:46:50|2335.79|2334.29|2335.78|2334.28|2335.8|2334.3|2335.78|2334.28|0
1642657620000|2022-01-20 05:47:00|2335.79|2334.29|2335.57|2334.07|2335.88|2334.38|2335.57|2334.07|0
1642657630000|2022-01-20 05:47:10|2335.56|2334.06|2335.56|2334.06|2335.56|2334.06|2335.56|2334.06|0
1642657650000|2022-01-20 05:47:30|2335.57|2334.07|2335.68|2334.18|2335.79|2334.29|2335.57|2334.07|0
1642657670000|2022-01-20 05:47:50|2335.71|2334.21|2335.8|2334.3|2335.81|2334.31|2335.71|2334.21|0
1642657680000|2022-01-20 05:48:00|2335.77|2334.27|2335.91|2334.41|2335.91|2334.41|2335.59|2334.09|0
1642657690000|2022-01-20 05:48:10|2335.93|2334.43|2335.91|2334.41|2336.04|2334.54|2335.91|2334.41|0
1642657700000|2022-01-20 05:48:20|2335.88|2334.38|2335.81|2334.31|2335.88|2334.38|2335.81|2334.31|0
1642657710000|2022-01-20 05:48:30|2335.78|2334.28|2335.36|2333.86|2335.78|2334.28|2335.35|2333.85|0
1642657720000|2022-01-20 05:48:40|2335.39|2333.89|2335.43|2333.93|2335.45|2333.95|2335.34|2333.84|0
1642657730000|2022-01-20 05:48:50|2335.39|2333.89|2335.34|2333.84|2335.43|2333.93|2335.32|2333.82|0
1642657740000|2022-01-20 05:49:00|2335.33|2333.83|2335.33|2333.83|2335.42|2333.92|2335.31|2333.81|0
1642657750000|2022-01-20 05:49:10|2335.36|2333.86|2335.31|2333.81|2335.42|2333.92|2335.31|2333.81|0
1642657770000|2022-01-20 05:49:30|2335.3|2333.8|2335.19|2333.69|2335.3|2333.8|2335.18|2333.68|0
1642657780000|2022-01-20 05:49:40|2335.18|2333.68|2335.11|2333.61|2335.4|2333.9|2335.11|2333.61|0
1642657800000|2022-01-20 05:50:00|2335.09|2333.59|2335.11|2333.61|2335.11|2333.61|2335.09|2333.59|0
1642657820000|2022-01-20 05:50:20|2335.14|2333.64|2335.42|2333.92|2335.43|2333.93|2335.14|2333.64|0
1642657830000|2022-01-20 05:50:30|2335.43|2333.93|2335.42|2333.92|2335.43|2333.93|2335.42|2333.92|0
1642657840000|2022-01-20 05:50:40|2335.39|2333.89|2335.31|2333.81|2335.55|2334.05|2335.31|2333.81|0
1642657850000|2022-01-20 05:50:50|2335.28|2333.78|2335.3|2333.8|2335.31|2333.81|2335.22|2333.72|0
1642657860000|2022-01-20 05:51:00|2335.31|2333.81|2335.31|2333.81|2335.43|2333.93|2335.31|2333.81|0
1642657870000|2022-01-20 05:51:10|2335.3|2333.8|2335.31|2333.81|2335.31|2333.81|2335.3|2333.8|0
1642657880000|2022-01-20 05:51:20|2335.3|2333.8|2335.31|2333.81|2335.31|2333.81|2335.3|2333.8|0
1642657890000|2022-01-20 05:51:30|2335.3|2333.8|2335.3|2333.8|2335.3|2333.8|2335.3|2333.8|0
1642657900000|2022-01-20 05:51:40|2335.33|2333.83|2335.31|2333.81|2335.42|2333.92|2335.31|2333.81|0
1642657910000|2022-01-20 05:51:50|2335.3|2333.8|2335.31|2333.81|2335.31|2333.81|2335.3|2333.8|0
1642657920000|2022-01-20 05:52:00|2335.3|2333.8|2335.65|2334.15|2335.65|2334.15|2335.3|2333.8|0
1642657930000|2022-01-20 05:52:10|2335.68|2334.18|2335.64|2334.14|2335.74|2334.24|2335.64|2334.14|0
1642657940000|2022-01-20 05:52:20|2335.65|2334.15|2335.65|2334.15|2335.65|2334.15|2335.64|2334.14|0
1642657950000|2022-01-20 05:52:30|2335.64|2334.14|2335.64|2334.14|2335.65|2334.15|2335.64|2334.14|0
1642657960000|2022-01-20 05:52:40|2335.63|2334.13|2335.63|2334.13|2335.63|2334.13|2335.63|2334.13|0
1642657970000|2022-01-20 05:52:50|2335.62|2334.12|2335.64|2334.14|2335.64|2334.14|2335.62|2334.12|0
1642657980000|2022-01-20 05:53:00|2335.65|2334.15|2335.65|2334.15|2335.65|2334.15|2335.65|2334.15|0
1642657990000|2022-01-20 05:53:10|2335.67|2334.17|2335.67|2334.17|2335.67|2334.17|2335.67|2334.17|0
1642658000000|2022-01-20 05:53:20|2335.66|2334.16|2335.65|2334.15|2335.67|2334.17|2335.65|2334.15|0
1642658010000|2022-01-20 05:53:30|2335.72|2334.22|2336.27|2334.77|2336.29|2334.79|2335.72|2334.22|0
1642658020000|2022-01-20 05:53:40|2336.28|2334.78|2336.28|2334.78|2336.28|2334.78|2336.28|2334.78|0
1642658030000|2022-01-20 05:53:50|2336.27|2334.77|2336.29|2334.79|2336.29|2334.79|2336.27|2334.77|0
1642658040000|2022-01-20 05:54:00|2336.3|2334.8|2336.38|2334.88|2336.51|2335.01|2336.29|2334.79|0
1642658050000|2022-01-20 05:54:10|2336.34|2334.84|2336.51|2335.01|2336.51|2335.01|2336.29|2334.79|0
1642658080000|2022-01-20 05:54:40|2336.49|2334.99|2336.29|2334.79|2336.49|2334.99|2336.29|2334.79|0
1642658090000|2022-01-20 05:54:50|2336.32|2334.82|2336.29|2334.79|2336.38|2334.88|2336.29|2334.79|0
1642658100000|2022-01-20 05:55:00|2336.3|2334.8|2336.73|2335.23|2336.74|2335.24|2336.3|2334.8|0
1642658110000|2022-01-20 05:55:10|2336.66|2335.16|2336.52|2335.02|2336.66|2335.16|2336.51|2335.01|0
1642658120000|2022-01-20 05:55:20|2336.53|2335.03|2336.52|2335.02|2336.53|2335.03|2336.52|2335.02|0
1642658130000|2022-01-20 05:55:30|2336.53|2335.03|2336.76|2335.26|2336.76|2335.26|2336.53|2335.03|0
1642658140000|2022-01-20 05:55:40|2336.79|2335.29|2337.01|2335.51|2337.01|2335.51|2336.79|2335.29|0
1642658150000|2022-01-20 05:55:50|2337.02|2335.52|2337.01|2335.51|2337.02|2335.52|2337.01|2335.51|0
1642658160000|2022-01-20 05:56:00|2336.99|2335.49|2336.79|2335.29|2336.99|2335.49|2336.79|2335.29|0
1642658170000|2022-01-20 05:56:10|2336.82|2335.32|2336.79|2335.29|2336.88|2335.38|2336.79|2335.29|0
1642658180000|2022-01-20 05:56:20|2336.82|2335.32|2336.79|2335.29|2336.88|2335.38|2336.79|2335.29|0
1642658190000|2022-01-20 05:56:30|2336.78|2335.28|2336.99|2335.49|2336.99|2335.49|2336.78|2335.28|0
1642658200000|2022-01-20 05:56:40|2336.98|2335.48|2337|2335.5|2337.11|2335.61|2336.89|2335.39|0
1642658210000|2022-01-20 05:56:50|2337.04|2335.54|2337.01|2335.51|2337.14|2335.64|2337.01|2335.51|0
1642658220000|2022-01-20 05:57:00|2336.98|2335.48|2336.21|2334.71|2337.01|2335.51|2336.21|2334.71|0
1642658230000|2022-01-20 05:57:10|2336.25|2334.75|2335.95|2334.45|2336.42|2334.92|2335.83|2334.33|0
1642658240000|2022-01-20 05:57:20|2335.98|2334.48|2335.92|2334.42|2336.04|2334.54|2335.92|2334.42|0
1642658250000|2022-01-20 05:57:30|2335.96|2334.46|2335.83|2334.33|2336.05|2334.55|2335.74|2334.24|0
1642658260000|2022-01-20 05:57:40|2335.87|2334.37|2335.82|2334.32|2335.96|2334.46|2335.73|2334.23|0
1642658270000|2022-01-20 05:57:50|2335.78|2334.28|2335.82|2334.32|2335.82|2334.32|2335.73|2334.23|0
1642658280000|2022-01-20 05:58:00|2335.78|2334.28|2335.73|2334.23|2335.82|2334.32|2335.73|2334.23|0
1642658290000|2022-01-20 05:58:10|2335.76|2334.26|2335.74|2334.24|2335.94|2334.44|2335.52|2334.02|0
1642658300000|2022-01-20 05:58:20|2335.73|2334.23|2335.73|2334.23|2335.73|2334.23|2335.61|2334.11|0
1642658310000|2022-01-20 05:58:30|2335.76|2334.26|2335.73|2334.23|2335.83|2334.33|2335.71|2334.21|0
1642658320000|2022-01-20 05:58:40|2335.76|2334.26|2335.94|2334.44|2335.94|2334.44|2335.76|2334.26|0
1642658330000|2022-01-20 05:58:50|2335.92|2334.42|2335.76|2334.26|2335.92|2334.42|2335.76|2334.26|0
1642658340000|2022-01-20 05:59:00|2335.71|2334.21|2335.71|2334.21|2335.71|2334.21|2335.58|2334.08|0
1642658350000|2022-01-20 05:59:10|2335.69|2334.19|2335.93|2334.43|2335.93|2334.43|2335.69|2334.19|0
1642658360000|2022-01-20 05:59:20|2335.96|2334.46|2336.25|2334.75|2336.25|2334.75|2335.96|2334.46|0
1642658370000|2022-01-20 05:59:30|2336.22|2334.72|2336.27|2334.77|2336.39|2334.89|2336.05|2334.55|0
1642658380000|2022-01-20 05:59:40|2336.24|2334.74|2336.05|2334.55|2336.24|2334.74|2336.05|2334.55|0
1642658390000|2022-01-20 05:59:50|2336.06|2334.56|2336.18|2334.68|2336.18|2334.68|2336.05|2334.55|0
1642658400000|2022-01-20 06:00:00|2336.15|2334.65|2336.17|2334.67|2336.29|2334.79|2335.96|2334.46|0
1642658410000|2022-01-20 06:00:10|2336.18|2334.68|2336.19|2334.69|2336.28|2334.78|2336.17|2334.67|0
1642658420000|2022-01-20 06:00:20|2336.18|2334.68|2335.72|2334.22|2336.18|2334.68|2335.72|2334.22|0
1642658430000|2022-01-20 06:00:30|2335.81|2334.31|2336.06|2334.56|2336.06|2334.56|2335.74|2334.24|0
1642658440000|2022-01-20 06:00:40|2336.03|2334.53|2336.2|2334.7|2336.21|2334.71|2335.97|2334.47|0
1642658450000|2022-01-20 06:00:50|2336.19|2334.69|2336.19|2334.69|2336.21|2334.71|2335.96|2334.46|0
1642658460000|2022-01-20 06:01:00|2336.08|2334.58|2336.2|2334.7|2336.21|2334.71|2336.06|2334.56|0
1642658470000|2022-01-20 06:01:10|2336.21|2334.71|2336.06|2334.56|2336.21|2334.71|2336.06|2334.56|0
1642658480000|2022-01-20 06:01:20|2336.03|2334.53|2335.99|2334.49|2336.07|2334.57|2335.96|2334.46|0
1642658490000|2022-01-20 06:01:30|2336.02|2334.52|2336.21|2334.71|2336.21|2334.71|2336.02|2334.52|0
1642658500000|2022-01-20 06:01:40|2336.22|2334.72|2336.33|2334.83|2336.44|2334.94|2336.22|2334.72|0
1642658510000|2022-01-20 06:01:50|2336.34|2334.84|2336.24|2334.74|2336.46|2334.96|2336.24|2334.74|0
1642658520000|2022-01-20 06:02:00|2336.33|2334.83|2336.22|2334.72|2336.33|2334.83|2336.19|2334.69|0
1642658530000|2022-01-20 06:02:10|2336.21|2334.71|2335.79|2334.29|2336.22|2334.72|2335.79|2334.29|0
1642658540000|2022-01-20 06:02:20|2335.8|2334.3|2335.8|2334.3|2335.89|2334.39|2335.79|2334.29|0
1642658550000|2022-01-20 06:02:30|2335.84|2334.34|2335.9|2334.4|2335.9|2334.4|2335.81|2334.31|0
1642658560000|2022-01-20 06:02:40|2335.91|2334.41|2336.14|2334.64|2336.14|2334.64|2335.91|2334.41|0
1642658570000|2022-01-20 06:02:50|2336.13|2334.63|2336.04|2334.54|2336.14|2334.64|2336.04|2334.54|0
1642658580000|2022-01-20 06:03:00|2336.07|2334.57|2336.29|2334.79|2336.38|2334.88|2336.04|2334.54|0
1642658590000|2022-01-20 06:03:10|2336.22|2334.72|2336.08|2334.58|2336.22|2334.72|2336.08|2334.58|0
1642658600000|2022-01-20 06:03:20|2336.07|2334.57|2335.95|2334.45|2336.07|2334.57|2335.84|2334.34|0
1642658610000|2022-01-20 06:03:30|2335.96|2334.46|2336.08|2334.58|2336.08|2334.58|2335.96|2334.46|0
1642658620000|2022-01-20 06:03:40|2336.07|2334.57|2336.07|2334.57|2336.08|2334.58|2336.07|2334.57|0
1642658630000|2022-01-20 06:03:50|2336.08|2334.58|2336.09|2334.59|2336.09|2334.59|2336.07|2334.57|0
1642658640000|2022-01-20 06:04:00|2336.08|2334.58|2335.96|2334.46|2336.08|2334.58|2335.95|2334.45|0
1642658650000|2022-01-20 06:04:10|2335.95|2334.45|2335.85|2334.35|2336.07|2334.57|2335.85|2334.35|0
1642658660000|2022-01-20 06:04:20|2335.84|2334.34|2335.96|2334.46|2335.96|2334.46|2335.84|2334.34|0
1642658670000|2022-01-20 06:04:30|2336.03|2334.53|2336.15|2334.65|2336.29|2334.79|2336.03|2334.53|0
1642658680000|2022-01-20 06:04:40|2336.16|2334.66|2336.52|2335.02|2336.54|2335.04|2336.15|2334.65|0
1642658690000|2022-01-20 06:04:50|2336.49|2334.99|2336.54|2335.04|2336.54|2335.04|2336.41|2334.91|0
1642658700000|2022-01-20 06:05:00|2336.53|2335.03|2336.53|2335.03|2336.54|2335.04|2336.52|2335.02|0
1642658710000|2022-01-20 06:05:10|2336.52|2335.02|2336.52|2335.02|2336.53|2335.03|2336.52|2335.02|0
1642658740000|2022-01-20 06:05:40|2336.51|2335.01|2336.29|2334.79|2336.51|2335.01|2336.29|2334.79|0
1642658750000|2022-01-20 06:05:50|2336.36|2334.86|2336.27|2334.77|2336.5|2335|2336.27|2334.77|0
1642658760000|2022-01-20 06:06:00|2336.26|2334.76|2336.26|2334.76|2336.26|2334.76|2336.26|2334.76|0
1642658770000|2022-01-20 06:06:10|2336.24|2334.74|2336.09|2334.59|2336.24|2334.74|2336.09|2334.59|0
1642658780000|2022-01-20 06:06:20|2336.04|2334.54|2336.25|2334.75|2336.26|2334.76|2336.04|2334.54|0
1642658790000|2022-01-20 06:06:30|2336.26|2334.76|2336.26|2334.76|2336.26|2334.76|2336.26|2334.76|0
1642658800000|2022-01-20 06:06:40|2336.19|2334.69|2336.05|2334.55|2336.19|2334.69|2336.05|2334.55|0
1642658820000|2022-01-20 06:07:00|2336.07|2334.57|2336.05|2334.55|2336.07|2334.57|2336.05|2334.55|0
1642658830000|2022-01-20 06:07:10|2335.98|2334.48|2336.07|2334.57|2336.07|2334.57|2335.84|2334.34|0
1642658840000|2022-01-20 06:07:20|2336.05|2334.55|2335.84|2334.34|2336.05|2334.55|2335.82|2334.32|0
1642658850000|2022-01-20 06:07:30|2335.83|2334.33|2335.83|2334.33|2335.84|2334.34|2335.83|2334.33|0
1642658860000|2022-01-20 06:07:40|2335.82|2334.32|2335.82|2334.32|2335.82|2334.32|2335.82|2334.32|0
1642658870000|2022-01-20 06:07:50|2335.8|2334.3|2335.79|2334.29|2335.8|2334.3|2335.67|2334.17|0
1642658880000|2022-01-20 06:08:00|2335.8|2334.3|2335.77|2334.27|2335.8|2334.3|2335.65|2334.15|0
1642658890000|2022-01-20 06:08:10|2335.79|2334.29|2335.79|2334.29|2335.79|2334.29|2335.79|2334.29|0
1642658900000|2022-01-20 06:08:20|2335.8|2334.3|2335.88|2334.38|2335.88|2334.38|2335.79|2334.29|0
1642658910000|2022-01-20 06:08:30|2335.91|2334.41|2335.89|2334.39|2336.01|2334.51|2335.79|2334.29|0
1642658920000|2022-01-20 06:08:40|2335.92|2334.42|2336.01|2334.51|2336.02|2334.52|2335.92|2334.42|0
1642658930000|2022-01-20 06:08:50|2336.03|2334.53|2336.06|2334.56|2336.06|2334.56|2336.03|2334.53|0
1642658940000|2022-01-20 06:09:00|2336.12|2334.62|2336.12|2334.62|2336.13|2334.63|2336.03|2334.53|0
1642658950000|2022-01-20 06:09:10|2336.08|2334.58|2336.12|2334.62|2336.12|2334.62|2336.03|2334.53|0
1642658960000|2022-01-20 06:09:20|2336.15|2334.65|2336.13|2334.63|2336.25|2334.75|2336.13|2334.63|0
1642658970000|2022-01-20 06:09:30|2336.1|2334.6|2336.14|2334.64|2336.14|2334.64|2336.04|2334.54|0
1642658980000|2022-01-20 06:09:40|2336.1|2334.6|2336.06|2334.56|2336.1|2334.6|2336.05|2334.55|0
1642658990000|2022-01-20 06:09:50|2336.09|2334.59|2335.94|2334.44|2336.14|2334.64|2335.94|2334.44|0
1642659000000|2022-01-20 06:10:00|2335.97|2334.47|2335.58|2334.08|2336.06|2334.56|2335.58|2334.08|0
1642659010000|2022-01-20 06:10:10|2335.6|2334.1|2335.6|2334.1|2335.6|2334.1|2335.58|2334.08|0
1642659020000|2022-01-20 06:10:20|2335.61|2334.11|2335.81|2334.31|2335.82|2334.32|2335.61|2334.11|0
1642659030000|2022-01-20 06:10:30|2335.8|2334.3|2335.81|2334.31|2335.81|2334.31|2335.58|2334.08|0
1642659040000|2022-01-20 06:10:40|2335.82|2334.32|2335.7|2334.2|2335.82|2334.32|2335.7|2334.2|0
1642659050000|2022-01-20 06:10:50|2335.72|2334.22|2335.58|2334.08|2335.72|2334.22|2335.58|2334.08|0
1642659060000|2022-01-20 06:11:00|2335.56|2334.06|2335.33|2333.83|2335.58|2334.08|2335.33|2333.83|0
1642659070000|2022-01-20 06:11:10|2335.35|2333.85|2335.16|2333.66|2335.58|2334.08|2335.15|2333.65|0
1642659080000|2022-01-20 06:11:20|2335.14|2333.64|2335.16|2333.66|2335.16|2333.66|2334.94|2333.44|0
1642659100000|2022-01-20 06:11:40|2335.15|2333.65|2334.94|2333.44|2335.15|2333.65|2334.94|2333.44|0
1642659110000|2022-01-20 06:11:50|2334.97|2333.47|2335.23|2333.73|2335.38|2333.88|2334.97|2333.47|0
1642659120000|2022-01-20 06:12:00|2335.27|2333.77|2335.7|2334.2|2335.7|2334.2|2335.27|2333.77|0
1642659130000|2022-01-20 06:12:10|2335.71|2334.21|2335.84|2334.34|2335.85|2334.35|2335.71|2334.21|0
1642659140000|2022-01-20 06:12:20|2335.87|2334.37|2336.07|2334.57|2336.08|2334.58|2335.87|2334.37|0
1642659150000|2022-01-20 06:12:30|2336.06|2334.56|2335.64|2334.14|2336.06|2334.56|2335.64|2334.14|0
1642659160000|2022-01-20 06:12:40|2335.68|2334.18|2335.84|2334.34|2335.85|2334.35|2335.63|2334.13|0
1642659170000|2022-01-20 06:12:50|2335.83|2334.33|2335.82|2334.32|2335.83|2334.33|2335.82|2334.32|0
1642659180000|2022-01-20 06:13:00|2335.83|2334.33|2335.83|2334.33|2335.92|2334.42|2335.83|2334.33|0
1642659190000|2022-01-20 06:13:10|2335.8|2334.3|2335.72|2334.22|2335.8|2334.3|2335.71|2334.21|0
1642659200000|2022-01-20 06:13:20|2335.75|2334.25|2335.63|2334.13|2335.85|2334.35|2335.62|2334.12|0
1642659210000|2022-01-20 06:13:30|2335.64|2334.14|2335.63|2334.13|2335.64|2334.14|2335.63|2334.13|0
1642659220000|2022-01-20 06:13:40|2335.64|2334.14|2335.63|2334.13|2335.64|2334.14|2335.63|2334.13|0
1642659230000|2022-01-20 06:13:50|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|0
1642659240000|2022-01-20 06:14:00|2335.63|2334.13|2335.4|2333.9|2335.63|2334.13|2335.4|2333.9|0
1642659250000|2022-01-20 06:14:10|2335.41|2333.91|2336.11|2334.61|2336.11|2334.61|2335.41|2333.91|0
1642659260000|2022-01-20 06:14:20|2336.1|2334.6|2336.1|2334.6|2336.32|2334.82|2336.08|2334.58|0
1642659270000|2022-01-20 06:14:30|2336.11|2334.61|2335.97|2334.47|2336.11|2334.61|2335.97|2334.47|0
1642659280000|2022-01-20 06:14:40|2336.01|2334.51|2336.09|2334.59|2336.09|2334.59|2336.01|2334.51|0
1642659290000|2022-01-20 06:14:50|2336.06|2334.56|2335.88|2334.38|2336.06|2334.56|2335.87|2334.37|0
1642659300000|2022-01-20 06:15:00|2335.87|2334.37|2336.07|2334.57|2336.07|2334.57|2335.86|2334.36|0
1642659310000|2022-01-20 06:15:10|2336.06|2334.56|2336.06|2334.56|2336.07|2334.57|2336.06|2334.56|0
1642659320000|2022-01-20 06:15:20|2336.04|2334.54|2336.14|2334.64|2336.14|2334.64|2336.04|2334.54|0
1642659330000|2022-01-20 06:15:30|2336.26|2334.76|2336.14|2334.64|2336.28|2334.78|2336.14|2334.64|0
1642659340000|2022-01-20 06:15:40|2336.18|2334.68|2336.04|2334.54|2336.27|2334.77|2336.03|2334.53|0
1642659350000|2022-01-20 06:15:50|2336.05|2334.55|2336.14|2334.64|2336.14|2334.64|2336.05|2334.55|0
1642659360000|2022-01-20 06:16:00|2336.13|2334.63|2336.03|2334.53|2336.13|2334.63|2336.03|2334.53|0
1642659380000|2022-01-20 06:16:20|2336.02|2334.52|2336.03|2334.53|2336.03|2334.53|2336.01|2334.51|0
1642659390000|2022-01-20 06:16:30|2336.02|2334.52|2336.01|2334.51|2336.11|2334.61|2336.01|2334.51|0
1642659400000|2022-01-20 06:16:40|2336.02|2334.52|2336.03|2334.53|2336.03|2334.53|2336.02|2334.52|0
1642659410000|2022-01-20 06:16:50|2336.04|2334.54|2336.26|2334.76|2336.26|2334.76|2336.04|2334.54|0
1642659420000|2022-01-20 06:17:00|2336.25|2334.75|2336.27|2334.77|2336.27|2334.77|2336.25|2334.75|0
1642659430000|2022-01-20 06:17:10|2336.28|2334.78|2336.38|2334.88|2336.38|2334.88|2336.28|2334.78|0
1642659440000|2022-01-20 06:17:20|2336.29|2334.79|2336.4|2334.9|2336.4|2334.9|2336.28|2334.78|0
1642659450000|2022-01-20 06:17:30|2336.39|2334.89|2336.52|2335.02|2336.52|2335.02|2336.39|2334.89|0
1642659460000|2022-01-20 06:17:40|2336.51|2335.01|2336.52|2335.02|2336.52|2335.02|2336.51|2335.01|0
1642659470000|2022-01-20 06:17:50|2336.53|2335.03|2336.51|2335.01|2336.53|2335.03|2336.51|2335.01|0
1642659480000|2022-01-20 06:18:00|2336.52|2335.02|2336.51|2335.01|2336.52|2335.02|2336.51|2335.01|0
1642659490000|2022-01-20 06:18:10|2336.52|2335.02|2336.52|2335.02|2336.52|2335.02|2336.51|2335.01|0
1642659500000|2022-01-20 06:18:20|2336.53|2335.03|2336.53|2335.03|2336.54|2335.04|2336.53|2335.03|0
1642659510000|2022-01-20 06:18:30|2336.54|2335.04|2336.54|2335.04|2336.63|2335.13|2336.54|2335.04|0
1642659520000|2022-01-20 06:18:40|2336.53|2335.03|2336.41|2334.91|2336.53|2335.03|2336.41|2334.91|0
1642659530000|2022-01-20 06:18:50|2336.44|2334.94|2336.54|2335.04|2336.54|2335.04|2336.41|2334.91|0
1642659540000|2022-01-20 06:19:00|2336.53|2335.03|2336.53|2335.03|2336.53|2335.03|2336.53|2335.03|0
1642659550000|2022-01-20 06:19:10|2336.52|2335.02|2336.52|2335.02|2336.53|2335.03|2336.52|2335.02|0
1642659560000|2022-01-20 06:19:20|2336.51|2335.01|2336.29|2334.79|2336.51|2335.01|2336.16|2334.66|0
1642659570000|2022-01-20 06:19:30|2336.26|2334.76|2336.17|2334.67|2336.26|2334.76|2336.16|2334.66|0
1642659580000|2022-01-20 06:19:40|2336.14|2334.64|2336.08|2334.58|2336.14|2334.64|2336.08|2334.58|0
1642659600000|2022-01-20 06:20:00|2336.09|2334.59|2336.08|2334.58|2336.09|2334.59|2336.08|2334.58|0
1642659610000|2022-01-20 06:20:10|2336.07|2334.57|2336.08|2334.58|2336.08|2334.58|2336.07|2334.57|0
1642659620000|2022-01-20 06:20:20|2336.09|2334.59|2336.09|2334.59|2336.09|2334.59|2336.09|2334.59|0
1642659630000|2022-01-20 06:20:30|2336.08|2334.58|2336.09|2334.59|2336.1|2334.6|2336.08|2334.58|0
1642659640000|2022-01-20 06:20:40|2336.1|2334.6|2336.33|2334.83|2336.33|2334.83|2336.1|2334.6|0
1642659660000|2022-01-20 06:21:00|2336.32|2334.82|2335.89|2334.39|2336.34|2334.84|2335.89|2334.39|0
1642659670000|2022-01-20 06:21:10|2335.9|2334.4|2335.88|2334.38|2335.9|2334.4|2335.88|2334.38|0
1642659680000|2022-01-20 06:21:20|2335.87|2334.37|2335.87|2334.37|2335.87|2334.37|2335.87|2334.37|0
1642659690000|2022-01-20 06:21:30|2335.86|2334.36|2335.63|2334.13|2335.87|2334.37|2335.63|2334.13|0
1642659700000|2022-01-20 06:21:40|2335.62|2334.12|2335.62|2334.12|2335.63|2334.13|2335.62|2334.12|0
1642659710000|2022-01-20 06:21:50|2335.61|2334.11|2335.42|2333.92|2335.61|2334.11|2335.4|2333.9|0
1642659730000|2022-01-20 06:22:10|2335.41|2333.91|2335.87|2334.37|2335.87|2334.37|2335.41|2333.91|0
1642659740000|2022-01-20 06:22:20|2335.86|2334.36|2335.64|2334.14|2335.88|2334.38|2335.64|2334.14|0
1642659750000|2022-01-20 06:22:30|2335.65|2334.15|2335.66|2334.16|2335.66|2334.16|2335.65|2334.15|0
1642659770000|2022-01-20 06:22:50|2335.67|2334.17|2335.67|2334.17|2335.67|2334.17|2335.66|2334.16|0
1642659780000|2022-01-20 06:23:00|2335.66|2334.16|2335.66|2334.16|2335.66|2334.16|2335.66|2334.16|0
1642659790000|2022-01-20 06:23:10|2335.65|2334.15|2335.65|2334.15|2335.65|2334.15|2335.65|2334.15|0
1642659800000|2022-01-20 06:23:20|2335.66|2334.16|2335.66|2334.16|2335.66|2334.16|2335.65|2334.15|0
1642659820000|2022-01-20 06:23:40|2335.67|2334.17|2335.77|2334.27|2335.77|2334.27|2335.67|2334.17|0
1642659840000|2022-01-20 06:24:00|2335.73|2334.23|2335.66|2334.16|2335.73|2334.23|2335.66|2334.16|0
1642659850000|2022-01-20 06:24:10|2335.67|2334.17|2335.66|2334.16|2335.67|2334.17|2335.66|2334.16|0
1642659860000|2022-01-20 06:24:20|2335.67|2334.17|2335.67|2334.17|2335.67|2334.17|2335.67|2334.17|0
1642659870000|2022-01-20 06:24:30|2335.71|2334.21|2335.44|2333.94|2335.76|2334.26|2335.44|2333.94|0
1642659880000|2022-01-20 06:24:40|2335.42|2333.92|2335.74|2334.24|2335.74|2334.24|2335.42|2333.92|0
1642659890000|2022-01-20 06:24:50|2335.75|2334.25|2335.75|2334.25|2335.75|2334.25|2335.74|2334.24|0
1642659900000|2022-01-20 06:25:00|2335.78|2334.28|2335.73|2334.23|2335.86|2334.36|2335.65|2334.15|0
1642659910000|2022-01-20 06:25:10|2335.7|2334.2|2335.64|2334.14|2335.7|2334.2|2335.63|2334.13|0
1642659920000|2022-01-20 06:25:20|2335.63|2334.13|2335.63|2334.13|2335.63|2334.13|2335.63|2334.13|0
1642659950000|2022-01-20 06:25:50|2335.64|2334.14|2335.72|2334.22|2335.72|2334.22|2335.63|2334.13|0
1642659960000|2022-01-20 06:26:00|2335.75|2334.25|2335.72|2334.22|2335.85|2334.35|2335.72|2334.22|0
1642659970000|2022-01-20 06:26:10|2335.63|2334.13|2335.63|2334.13|2335.72|2334.22|2335.63|2334.13|0
1642660020000|2022-01-20 06:27:00|2335.61|2334.11|2335.61|2334.11|2335.62|2334.12|2335.61|2334.11|0
1642660030000|2022-01-20 06:27:10|2335.63|2334.13|2335.63|2334.13|2335.63|2334.13|2335.62|2334.12|0
1642660040000|2022-01-20 06:27:20|2335.6|2334.1|2335.63|2334.13|2335.63|2334.13|2335.6|2334.1|0
1642660050000|2022-01-20 06:27:30|2335.62|2334.12|2335.41|2333.91|2335.62|2334.12|2335.41|2333.91|0
1642660080000|2022-01-20 06:28:00|2335.42|2333.92|2335.41|2333.91|2335.42|2333.92|2335.41|2333.91|0
1642660090000|2022-01-20 06:28:10|2335.39|2333.89|2335.29|2333.79|2335.39|2333.89|2335.19|2333.69|0
1642660100000|2022-01-20 06:28:20|2335.3|2333.8|2335.63|2334.13|2335.63|2334.13|2335.3|2333.8|0
1642660110000|2022-01-20 06:28:30|2335.84|2334.34|2335.66|2334.16|2335.85|2334.35|2335.64|2334.14|0
1642660120000|2022-01-20 06:28:40|2335.67|2334.17|2335.7|2334.2|2335.7|2334.2|2335.67|2334.17|0
1642660130000|2022-01-20 06:28:50|2335.71|2334.21|2335.92|2334.42|2335.92|2334.42|2335.71|2334.21|0
1642660140000|2022-01-20 06:29:00|2335.89|2334.39|2335.8|2334.3|2335.92|2334.42|2335.8|2334.3|0
1642660150000|2022-01-20 06:29:10|2335.83|2334.33|2335.95|2334.45|2335.95|2334.45|2335.79|2334.29|0
1642660160000|2022-01-20 06:29:20|2335.96|2334.46|2335.96|2334.46|2335.96|2334.46|2335.96|2334.46|0
1642660170000|2022-01-20 06:29:30|2335.98|2334.48|2335.96|2334.46|2335.98|2334.48|2335.96|2334.46|0
1642660190000|2022-01-20 06:29:50|2335.98|2334.48|2335.98|2334.48|2335.98|2334.48|2335.98|2334.48|0
1642660200000|2022-01-20 06:30:00|2335.99|2334.49|2336.01|2334.51|2336.01|2334.51|2335.99|2334.49|0
1642660210000|2022-01-20 06:30:10|2336.11|2334.61|2336.21|2334.71|2336.32|2334.82|2336.1|2334.6|0
1642660220000|2022-01-20 06:30:20|2336.23|2334.73|2336.33|2334.83|2336.44|2334.94|2336.23|2334.73|0
1642660230000|2022-01-20 06:30:30|2336.32|2334.82|2335.89|2334.39|2336.42|2334.92|2335.89|2334.39|0
1642660250000|2022-01-20 06:30:50|2335.88|2334.38|2335.89|2334.39|2335.89|2334.39|2335.88|2334.38|0
1642660260000|2022-01-20 06:31:00|2335.88|2334.38|2335.87|2334.37|2335.91|2334.41|2335.87|2334.37|0
1642660270000|2022-01-20 06:31:10|2335.86|2334.36|2335.64|2334.14|2335.86|2334.36|2335.64|2334.14|0
1642660280000|2022-01-20 06:31:20|2335.63|2334.13|2335.62|2334.12|2335.63|2334.13|2335.62|2334.12|0
1642660300000|2022-01-20 06:31:40|2335.64|2334.14|2335.62|2334.12|2335.64|2334.14|2335.62|2334.12|0
1642660320000|2022-01-20 06:32:00|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|0
1642660330000|2022-01-20 06:32:10|2335.63|2334.13|2335.62|2334.12|2335.64|2334.14|2335.62|2334.12|0
1642660340000|2022-01-20 06:32:20|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|0
1642660350000|2022-01-20 06:32:30|2335.63|2334.13|2335.63|2334.13|2335.63|2334.13|2335.63|2334.13|0
1642660360000|2022-01-20 06:32:40|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|0
1642660370000|2022-01-20 06:32:50|2335.65|2334.15|2335.64|2334.14|2335.65|2334.15|2335.64|2334.14|0
1642660380000|2022-01-20 06:33:00|2335.62|2334.12|2335.63|2334.13|2335.63|2334.13|2335.62|2334.12|0
1642660390000|2022-01-20 06:33:10|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|2335.64|2334.14|0
1642660400000|2022-01-20 06:33:20|2335.63|2334.13|2335.64|2334.14|2335.64|2334.14|2335.63|2334.13|0
1642660440000|2022-01-20 06:34:00|2335.63|2334.13|2335.63|2334.13|2335.63|2334.13|2335.63|2334.13|0
1642660450000|2022-01-20 06:34:10|2335.62|2334.12|2335.64|2334.14|2335.64|2334.14|2335.62|2334.12|0
1642660460000|2022-01-20 06:34:20|2335.63|2334.13|2335.63|2334.13|2335.73|2334.23|2335.63|2334.13|0
1642660470000|2022-01-20 06:34:30|2335.64|2334.14|2335.89|2334.39|2335.89|2334.39|2335.64|2334.14|0
1642660480000|2022-01-20 06:34:40|2335.9|2334.4|2337.57|2336.07|2337.57|2336.07|2335.9|2334.4|0
1642660490000|2022-01-20 06:34:50|2337.55|2336.05|2337.78|2336.28|2337.78|2336.28|2337.55|2336.05|0
1642660500000|2022-01-20 06:35:00|2337.84|2336.34|2338.23|2336.73|2338.25|2336.75|2337.84|2336.34|0
1642660510000|2022-01-20 06:35:10|2338.22|2336.72|2338.24|2336.74|2338.24|2336.74|2338.01|2336.51|0
1642660520000|2022-01-20 06:35:20|2338.25|2336.75|2338.69|2337.19|2338.69|2337.19|2338.25|2336.75|0
1642660530000|2022-01-20 06:35:30|2338.62|2337.12|2338.58|2337.08|2338.62|2337.12|2338.48|2336.98|0
1642660540000|2022-01-20 06:35:40|2338.57|2337.07|2338.46|2336.96|2338.57|2337.07|2338.46|2336.96|0
1642660550000|2022-01-20 06:35:50|2338.45|2336.95|2338.25|2336.75|2338.46|2336.96|2338.25|2336.75|0
1642660560000|2022-01-20 06:36:00|2338.24|2336.74|2338.27|2336.77|2338.27|2336.77|2338.24|2336.74|0
1642660570000|2022-01-20 06:36:10|2338.26|2336.76|2338.26|2336.76|2338.26|2336.76|2338.26|2336.76|0
1642660580000|2022-01-20 06:36:20|2338.27|2336.77|2338.77|2337.27|2338.77|2337.27|2338.27|2336.77|0
1642660590000|2022-01-20 06:36:30|2338.81|2337.31|2339|2337.5|2339.11|2337.61|2338.81|2337.31|0
1642660600000|2022-01-20 06:36:40|2339.03|2337.53|2339.12|2337.62|2339.12|2337.62|2339.03|2337.53|0
1642660610000|2022-01-20 06:36:50|2339.13|2337.63|2339.15|2337.65|2339.15|2337.65|2339.13|2337.63|0
1642660620000|2022-01-20 06:37:00|2339.14|2337.64|2339.37|2337.87|2339.37|2337.87|2339.14|2337.64|0
1642660630000|2022-01-20 06:37:10|2339.36|2337.86|2339.26|2337.76|2339.58|2338.08|2339.17|2337.67|0
1642660640000|2022-01-20 06:37:20|2339.22|2337.72|2339.15|2337.65|2339.37|2337.87|2339.15|2337.65|0
1642660650000|2022-01-20 06:37:30|2339.14|2337.64|2338.92|2337.42|2339.14|2337.64|2338.92|2337.42|0
1642660670000|2022-01-20 06:37:50|2338.93|2337.43|2339.02|2337.52|2339.14|2337.64|2338.93|2337.43|0
1642660680000|2022-01-20 06:38:00|2339.03|2337.53|2339.02|2337.52|2339.15|2337.65|2338.93|2337.43|0
1642660690000|2022-01-20 06:38:10|2339.03|2337.53|2339.15|2337.65|2339.15|2337.65|2339.03|2337.53|0
1642660700000|2022-01-20 06:38:20|2339.17|2337.67|2339.16|2337.66|2339.17|2337.67|2339.16|2337.66|0
1642660710000|2022-01-20 06:38:30|2339.23|2337.73|2339.39|2337.89|2339.39|2337.89|2339.16|2337.66|0
1642660720000|2022-01-20 06:38:40|2339.38|2337.88|2339.38|2337.88|2339.39|2337.89|2339.38|2337.88|0
1642660730000|2022-01-20 06:38:50|2339.36|2337.86|2339.36|2337.86|2339.37|2337.87|2339.36|2337.86|0
1642660740000|2022-01-20 06:39:00|2339.35|2337.85|2339.13|2337.63|2339.35|2337.85|2339.01|2337.51|0
1642660760000|2022-01-20 06:39:20|2339.2|2337.7|2339.14|2337.64|2339.35|2337.85|2339.13|2337.63|0
1642660770000|2022-01-20 06:39:30|2339.13|2337.63|2339.13|2337.63|2339.13|2337.63|2339.11|2337.61|0
1642660790000|2022-01-20 06:39:50|2339.12|2337.62|2339.13|2337.63|2339.13|2337.63|2339.11|2337.61|0
1642660800000|2022-01-20 06:40:00|2339.14|2337.64|2339|2337.5|2339.14|2337.64|2339|2337.5|0
1642660820000|2022-01-20 06:40:20|2338.99|2337.49|2338.91|2337.41|2339|2337.5|2338.9|2337.4|0
1642660830000|2022-01-20 06:40:30|2338.9|2337.4|2338.9|2337.4|2338.9|2337.4|2338.9|2337.4|0
1642660840000|2022-01-20 06:40:40|2338.91|2337.41|2338.92|2337.42|2338.92|2337.42|2338.91|2337.41|0
1642660850000|2022-01-20 06:40:50|2338.91|2337.41|2339.17|2337.67|2339.17|2337.67|2338.91|2337.41|0
1642660860000|2022-01-20 06:41:00|2339.16|2337.66|2339.16|2337.66|2339.17|2337.67|2339.16|2337.66|0
1642660870000|2022-01-20 06:41:10|2339.15|2337.65|2339.15|2337.65|2339.16|2337.66|2339.14|2337.64|0
1642660880000|2022-01-20 06:41:20|2339.14|2337.64|2339.15|2337.65|2339.15|2337.65|2339.14|2337.64|0
1642660890000|2022-01-20 06:41:30|2339.14|2337.64|2338.94|2337.44|2339.16|2337.66|2338.92|2337.42|0
1642660900000|2022-01-20 06:41:40|2338.93|2337.43|2338.93|2337.43|2338.93|2337.43|2338.93|2337.43|0
1642660910000|2022-01-20 06:41:50|2338.86|2337.36|2338.38|2336.88|2338.86|2337.36|2338.38|2336.88|0
1642660920000|2022-01-20 06:42:00|2338.35|2336.85|2338.29|2336.79|2338.35|2336.85|2338.29|2336.79|0
1642660930000|2022-01-20 06:42:10|2338.31|2336.81|2338.4|2336.9|2338.51|2337.01|2338.31|2336.81|0
1642660940000|2022-01-20 06:42:20|2338.43|2336.93|2338.54|2337.04|2338.54|2337.04|2338.4|2336.9|0
1642660950000|2022-01-20 06:42:30|2338.55|2337.05|2338.56|2337.06|2338.56|2337.06|2338.55|2337.05|0
1642660960000|2022-01-20 06:42:40|2338.55|2337.05|2338.97|2337.47|2338.97|2337.47|2338.55|2337.05|0
1642660970000|2022-01-20 06:42:50|2339.04|2337.54|2339.19|2337.69|2339.3|2337.8|2339.04|2337.54|0
1642660980000|2022-01-20 06:43:00|2339.12|2337.62|2338.99|2337.49|2339.12|2337.62|2338.98|2337.48|0
1642660990000|2022-01-20 06:43:10|2339.05|2337.55|2339.19|2337.69|2339.19|2337.69|2339.05|2337.55|0
1642661000000|2022-01-20 06:43:20|2339.2|2337.7|2339.19|2337.69|2339.2|2337.7|2339.19|2337.69|0
1642661010000|2022-01-20 06:43:30|2339.2|2337.7|2339.19|2337.69|2339.2|2337.7|2339.19|2337.69|0
1642661020000|2022-01-20 06:43:40|2339.18|2337.68|2339.19|2337.69|2339.19|2337.69|2339.18|2337.68|0
1642661030000|2022-01-20 06:43:50|2339.12|2337.62|2338.99|2337.49|2339.12|2337.62|2338.98|2337.48|0
1642661040000|2022-01-20 06:44:00|2338.98|2337.48|2338.76|2337.26|2338.99|2337.49|2338.76|2337.26|0
1642661050000|2022-01-20 06:44:10|2338.87|2337.37|2339.06|2337.56|2339.06|2337.56|2338.87|2337.37|0
1642661060000|2022-01-20 06:44:20|2339.07|2337.57|2338.75|2337.25|2339.07|2337.57|2338.75|2337.25|0
1642661070000|2022-01-20 06:44:30|2338.76|2337.26|2338.76|2337.26|2338.76|2337.26|2338.76|2337.26|0
1642661080000|2022-01-20 06:44:40|2338.75|2337.25|2338.76|2337.26|2338.76|2337.26|2338.75|2337.25|0
1642661090000|2022-01-20 06:44:50|2338.75|2337.25|2338.34|2336.84|2338.76|2337.26|2338.34|2336.84|0
1642661100000|2022-01-20 06:45:00|2338.35|2336.85|2338.34|2336.84|2338.36|2336.86|2338.34|2336.84|0
1642661110000|2022-01-20 06:45:10|2338.44|2336.94|2338.77|2337.27|2338.77|2337.27|2338.44|2336.94|0
1642661120000|2022-01-20 06:45:20|2338.78|2337.28|2338.97|2337.47|2339.07|2337.57|2338.78|2337.28|0
1642661130000|2022-01-20 06:45:30|2339.06|2337.56|2339.07|2337.57|2339.08|2337.58|2339.06|2337.56|0
1642661140000|2022-01-20 06:45:40|2339.04|2337.54|2339.09|2337.59|2339.09|2337.59|2338.87|2337.37|0
1642661160000|2022-01-20 06:46:00|2339.1|2337.6|2339.09|2337.59|2339.1|2337.6|2339.09|2337.59|0
1642661170000|2022-01-20 06:46:10|2339.12|2337.62|2339.1|2337.6|2339.12|2337.62|2339.1|2337.6|0
1642661180000|2022-01-20 06:46:20|2339.11|2337.61|2339.09|2337.59|2339.12|2337.62|2339.09|2337.59|0
1642661200000|2022-01-20 06:46:40|2339.07|2337.57|2339.07|2337.57|2339.07|2337.57|2339.07|2337.57|0
1642661210000|2022-01-20 06:46:50|2339|2337.5|2338.85|2337.35|2339|2337.5|2338.85|2337.35|0
1642661220000|2022-01-20 06:47:00|2338.84|2337.34|2338.64|2337.14|2338.84|2337.34|2338.63|2337.13|0
1642661230000|2022-01-20 06:47:10|2338.67|2337.17|2338.88|2337.38|2338.88|2337.38|2338.67|2337.17|0
1642661240000|2022-01-20 06:47:20|2338.89|2337.39|2338.89|2337.39|2338.89|2337.39|2338.89|2337.39|0
1642661250000|2022-01-20 06:47:30|2338.88|2337.38|2338.88|2337.38|2338.88|2337.38|2338.76|2337.26|0
1642661280000|2022-01-20 06:48:00|2338.81|2337.31|2338.6|2337.1|2338.81|2337.31|2338.6|2337.1|0
1642661290000|2022-01-20 06:48:10|2338.61|2337.11|2338.69|2337.19|2338.69|2337.19|2338.6|2337.1|0
1642661300000|2022-01-20 06:48:20|2338.7|2337.2|2338.94|2337.44|2338.94|2337.44|2338.7|2337.2|0
1642661310000|2022-01-20 06:48:30|2338.98|2337.48|2339.06|2337.56|2339.06|2337.56|2338.98|2337.48|0
1642661330000|2022-01-20 06:48:50|2339.07|2337.57|2339.4|2337.9|2339.4|2337.9|2339.07|2337.57|0
1642661340000|2022-01-20 06:49:00|2339.49|2337.99|2339.58|2338.08|2339.69|2338.19|2339.49|2337.99|0
1642661350000|2022-01-20 06:49:10|2339.54|2338.04|2339.69|2338.19|2339.69|2338.19|2339.49|2337.99|0
1642661370000|2022-01-20 06:49:30|2339.68|2338.18|2339.68|2338.18|2339.69|2338.19|2339.68|2338.18|0
1642661380000|2022-01-20 06:49:40|2339.67|2338.17|2339.55|2338.05|2339.67|2338.17|2339.55|2338.05|0
1642661400000|2022-01-20 06:50:00|2339.51|2338.01|2339.22|2337.72|2339.55|2338.05|2339.22|2337.72|0
1642661410000|2022-01-20 06:50:10|2339.15|2337.65|2339|2337.5|2339.15|2337.65|2339|2337.5|0
1642661420000|2022-01-20 06:50:20|2338.99|2337.49|2338.99|2337.49|2338.99|2337.49|2338.99|2337.49|0
1642661430000|2022-01-20 06:50:30|2339|2337.5|2339.01|2337.51|2339.01|2337.51|2339|2337.5|0
1642661440000|2022-01-20 06:50:40|2339.02|2337.52|2339.95|2338.45|2339.95|2338.45|2338.99|2337.49|0
1642661450000|2022-01-20 06:50:50|2340.02|2338.52|2340.26|2338.76|2340.38|2338.88|2340.02|2338.52|0
1642661460000|2022-01-20 06:51:00|2340.3|2338.8|2340.93|2339.43|2340.95|2339.45|2340.26|2338.76|0
1642661470000|2022-01-20 06:51:10|2340.92|2339.42|2340.92|2339.42|2340.92|2339.42|2340.92|2339.42|0
1642661480000|2022-01-20 06:51:20|2340.98|2339.48|2341.36|2339.86|2341.45|2339.95|2340.98|2339.48|0
1642661490000|2022-01-20 06:51:30|2341.34|2339.84|2341.34|2339.84|2341.34|2339.84|2341.34|2339.84|0
1642661500000|2022-01-20 06:51:40|2341.38|2339.88|2341.34|2339.84|2341.43|2339.93|2341.34|2339.84|0
1642661510000|2022-01-20 06:51:50|2341.33|2339.83|2341.33|2339.83|2341.33|2339.83|2341.33|2339.83|0
1642661520000|2022-01-20 06:52:00|2341.23|2339.73|2340.92|2339.42|2341.23|2339.73|2340.92|2339.42|0
1642661530000|2022-01-20 06:52:10|2340.93|2339.43|2340.75|2339.25|2340.93|2339.43|2340.71|2339.21|0
1642661540000|2022-01-20 06:52:20|2340.81|2339.31|2340.81|2339.31|2340.93|2339.43|2340.81|2339.31|0
1642661550000|2022-01-20 06:52:30|2340.78|2339.28|2340.71|2339.21|2340.78|2339.28|2340.71|2339.21|0
1642661560000|2022-01-20 06:52:40|2340.69|2339.19|2340.49|2338.99|2340.69|2339.19|2340.49|2338.99|0
1642661570000|2022-01-20 06:52:50|2340.47|2338.97|2340.27|2338.77|2340.47|2338.97|2340.27|2338.77|0
1642661580000|2022-01-20 06:53:00|2340.25|2338.75|2340.25|2338.75|2340.25|2338.75|2340.25|2338.75|0
1642661590000|2022-01-20 06:53:10|2340.24|2338.74|2340.26|2338.76|2340.26|2338.76|2340.12|2338.62|0
1642661600000|2022-01-20 06:53:20|2340.23|2338.73|2339.94|2338.44|2340.23|2338.73|2339.94|2338.44|0
1642661610000|2022-01-20 06:53:30|2339.93|2338.43|2339.94|2338.44|2339.94|2338.44|2339.93|2338.43|0
1642661620000|2022-01-20 06:53:40|2339.93|2338.43|2339.83|2338.33|2340.04|2338.54|2339.83|2338.33|0
1642661630000|2022-01-20 06:53:50|2339.9|2338.4|2340.13|2338.63|2340.13|2338.63|2339.9|2338.4|0
1642661640000|2022-01-20 06:54:00|2340.17|2338.67|2340.37|2338.87|2340.49|2338.99|2340.17|2338.67|0
1642661650000|2022-01-20 06:54:10|2340.34|2338.84|2340.5|2339|2340.5|2339|2340.28|2338.78|0
1642661660000|2022-01-20 06:54:20|2340.47|2338.97|2340.5|2339|2340.5|2339|2340.38|2338.88|0
1642661670000|2022-01-20 06:54:30|2340.47|2338.97|2340.5|2339|2340.51|2339.01|2340.38|2338.88|0
1642661680000|2022-01-20 06:54:40|2340.49|2338.99|2340.3|2338.8|2340.49|2338.99|2340.28|2338.78|0
1642661690000|2022-01-20 06:54:50|2340.31|2338.81|2340.31|2338.81|2340.31|2338.81|2340.3|2338.8|0
1642661700000|2022-01-20 06:55:00|2340.3|2338.8|2340.3|2338.8|2340.31|2338.81|2340.3|2338.8|0
1642661710000|2022-01-20 06:55:10|2340.31|2338.81|2340.31|2338.81|2340.31|2338.81|2340.3|2338.8|0
1642661720000|2022-01-20 06:55:20|2340.32|2338.82|2340.62|2339.12|2340.62|2339.12|2340.32|2338.82|0
1642661730000|2022-01-20 06:55:30|2340.65|2339.15|2340.63|2339.13|2340.84|2339.34|2340.63|2339.13|0
1642661740000|2022-01-20 06:55:40|2340.67|2339.17|2340.63|2339.13|2340.75|2339.25|2340.63|2339.13|0
1642661750000|2022-01-20 06:55:50|2340.67|2339.17|2340.75|2339.25|2340.75|2339.25|2340.63|2339.13|0
1642661760000|2022-01-20 06:56:00|2340.84|2339.34|2340.82|2339.32|2341.07|2339.57|2340.81|2339.31|0
1642661770000|2022-01-20 06:56:10|2340.89|2339.39|2340.81|2339.31|2341.02|2339.52|2340.8|2339.3|0
1642661780000|2022-01-20 06:56:20|2340.88|2339.38|2340.93|2339.43|2341.05|2339.55|2340.81|2339.31|0
1642661790000|2022-01-20 06:56:30|2341.05|2339.55|2340.84|2339.34|2341.06|2339.56|2340.84|2339.34|0
1642661800000|2022-01-20 06:56:40|2340.82|2339.32|2340.84|2339.34|2341.04|2339.54|2340.82|2339.32|0
1642661810000|2022-01-20 06:56:50|2341.02|2339.52|2341.38|2339.88|2341.38|2339.88|2341|2339.5|0
1642661820000|2022-01-20 06:57:00|2341.37|2339.87|2341.13|2339.63|2341.37|2339.87|2341.13|2339.63|0
1642661840000|2022-01-20 06:57:20|2341.11|2339.61|2340.91|2339.41|2341.11|2339.61|2340.91|2339.41|0
1642661850000|2022-01-20 06:57:30|2340.89|2339.39|2340.89|2339.39|2340.89|2339.39|2340.89|2339.39|0
1642661860000|2022-01-20 06:57:40|2340.9|2339.4|2340.89|2339.39|2340.9|2339.4|2340.89|2339.39|0
1642661870000|2022-01-20 06:57:50|2340.9|2339.4|2340.89|2339.39|2340.91|2339.41|2340.89|2339.39|0
1642661880000|2022-01-20 06:58:00|2340.9|2339.4|2341|2339.5|2341|2339.5|2340.89|2339.39|0
1642661890000|2022-01-20 06:58:10|2340.99|2339.49|2340.99|2339.49|2340.99|2339.49|2340.99|2339.49|0
1642661900000|2022-01-20 06:58:20|2341|2339.5|2341.11|2339.61|2341.14|2339.64|2341|2339.5|0
1642661910000|2022-01-20 06:58:30|2341.13|2339.63|2341.13|2339.63|2341.13|2339.63|2341.13|2339.63|0
1642661930000|2022-01-20 06:58:50|2341.12|2339.62|2341.12|2339.62|2341.12|2339.62|2341.12|2339.62|0
1642661940000|2022-01-20 06:59:00|2341.11|2339.61|2341.11|2339.61|2341.11|2339.61|2341|2339.5|0
1642661950000|2022-01-20 06:59:10|2341.12|2339.62|2341.12|2339.62|2341.13|2339.63|2341.11|2339.61|0
1642661960000|2022-01-20 06:59:20|2341.13|2339.63|2341.12|2339.62|2341.13|2339.63|2341.12|2339.62|0
1642661970000|2022-01-20 06:59:30|2341.13|2339.63|2341.14|2339.64|2341.14|2339.64|2341.13|2339.63|0
1642661980000|2022-01-20 06:59:40|2341.13|2339.63|2341.13|2339.63|2341.13|2339.63|2341.13|2339.63|0
1642662000000|2022-01-20 07:00:00|2341.11|2339.61|2341.11|2339.61|2341.57|2340.07|2340.91|2339.41|0
1642662010000|2022-01-20 07:00:10|2341.08|2339.58|2340.45|2338.95|2341.08|2339.58|2340.33|2338.83|0
1642662020000|2022-01-20 07:00:20|2340.55|2339.05|2341.1|2339.6|2341.2|2339.7|2340.55|2339.05|0
1642662030000|2022-01-20 07:00:30|2341.07|2339.57|2341|2339.5|2341.07|2339.57|2340.91|2339.41|0
1642662040000|2022-01-20 07:00:40|2341.03|2339.53|2341.31|2339.81|2341.31|2339.81|2340.89|2339.39|0
1642662050000|2022-01-20 07:00:50|2341.32|2339.82|2341.53|2340.03|2341.53|2340.03|2341.32|2339.82|0
1642662060000|2022-01-20 07:01:00|2341.49|2339.99|2340.95|2339.45|2341.54|2340.04|2340.95|2339.45|0
1642662070000|2022-01-20 07:01:10|2340.92|2339.42|2340.84|2339.34|2340.92|2339.42|2340.63|2339.13|0
1642662080000|2022-01-20 07:01:20|2340.85|2339.35|2340.85|2339.35|2340.85|2339.35|2340.84|2339.34|0
1642662090000|2022-01-20 07:01:30|2340.84|2339.34|2340.63|2339.13|2340.85|2339.35|2340.51|2339.01|0
1642662100000|2022-01-20 07:01:40|2340.59|2339.09|2340.18|2338.68|2340.59|2339.09|2340.18|2338.68|0
1642662110000|2022-01-20 07:01:50|2340.19|2338.69|2340.21|2338.71|2340.42|2338.92|2340.19|2338.69|0
1642662120000|2022-01-20 07:02:00|2340.2|2338.7|2339.97|2338.47|2340.2|2338.7|2339.97|2338.47|0
1642662130000|2022-01-20 07:02:10|2340.01|2338.51|2340.2|2338.7|2340.2|2338.7|2340.01|2338.51|0
1642662140000|2022-01-20 07:02:20|2340.13|2338.63|2339.99|2338.49|2340.13|2338.63|2339.99|2338.49|0
1642662150000|2022-01-20 07:02:30|2339.97|2338.47|2339.97|2338.47|2339.97|2338.47|2339.97|2338.47|0
1642662160000|2022-01-20 07:02:40|2339.99|2338.49|2340.42|2338.92|2340.42|2338.92|2339.99|2338.49|0
1642662170000|2022-01-20 07:02:50|2340.49|2338.99|2340.84|2339.34|2341.07|2339.57|2340.49|2338.99|0
1642662180000|2022-01-20 07:03:00|2340.83|2339.33|2340.82|2339.32|2340.84|2339.34|2340.82|2339.32|0
1642662190000|2022-01-20 07:03:10|2340.78|2339.28|2341.07|2339.57|2341.07|2339.57|2340.71|2339.21|0
1642662200000|2022-01-20 07:03:20|2341.06|2339.56|2340.84|2339.34|2341.06|2339.56|2340.84|2339.34|0
1642662210000|2022-01-20 07:03:30|2340.83|2339.33|2340.83|2339.33|2340.83|2339.33|2340.7|2339.2|0
1642662220000|2022-01-20 07:03:40|2340.82|2339.32|2340.92|2339.42|2340.92|2339.42|2340.81|2339.31|0
1642662230000|2022-01-20 07:03:50|2340.93|2339.43|2340.82|2339.32|2340.93|2339.43|2340.82|2339.32|0
1642662240000|2022-01-20 07:04:00|2340.78|2339.28|2340.79|2339.29|2340.79|2339.29|2340.58|2339.08|0
1642662250000|2022-01-20 07:04:10|2340.75|2339.25|2340.59|2339.09|2340.75|2339.25|2340.46|2338.96|0
1642662260000|2022-01-20 07:04:20|2340.58|2339.08|2341.02|2339.52|2341.02|2339.52|2340.58|2339.08|0
1642662270000|2022-01-20 07:04:30|2341.01|2339.51|2340.89|2339.39|2341.02|2339.52|2340.89|2339.39|0
1642662280000|2022-01-20 07:04:40|2340.79|2339.29|2340.79|2339.29|2341.01|2339.51|2340.79|2339.29|0
1642662290000|2022-01-20 07:04:50|2340.78|2339.28|2340.79|2339.29|2340.79|2339.29|2340.67|2339.17|0
1642662300000|2022-01-20 07:05:00|2340.76|2339.26|2340.79|2339.29|2340.8|2339.3|2340.58|2339.08|0
1642662310000|2022-01-20 07:05:10|2340.8|2339.3|2340.8|2339.3|2340.8|2339.3|2340.8|2339.3|0
1642662320000|2022-01-20 07:05:20|2340.81|2339.31|2340.91|2339.41|2341.04|2339.54|2340.8|2339.3|0
1642662330000|2022-01-20 07:05:30|2340.88|2339.38|2340.82|2339.32|2340.88|2339.38|2340.82|2339.32|0
1642662350000|2022-01-20 07:05:50|2340.83|2339.33|2340.83|2339.33|2340.83|2339.33|2340.82|2339.32|0
1642662360000|2022-01-20 07:06:00|2340.9|2339.4|2340.92|2339.42|2341.05|2339.55|2340.82|2339.32|0
1642662370000|2022-01-20 07:06:10|2340.95|2339.45|2341.48|2339.98|2341.48|2339.98|2340.95|2339.45|0
1642662380000|2022-01-20 07:06:20|2341.47|2339.97|2341.48|2339.98|2341.48|2339.98|2341.36|2339.86|0
1642662390000|2022-01-20 07:06:30|2341.44|2339.94|2341.36|2339.86|2341.44|2339.94|2341.36|2339.86|0
1642662400000|2022-01-20 07:06:40|2341.33|2339.83|2341.05|2339.55|2341.33|2339.83|2341.05|2339.55|0
1642662410000|2022-01-20 07:06:50|2341.06|2339.56|2341.36|2339.86|2341.48|2339.98|2341.06|2339.56|0
1642662420000|2022-01-20 07:07:00|2341.4|2339.9|2341.51|2340.01|2341.51|2340.01|2341.38|2339.88|0
1642662430000|2022-01-20 07:07:10|2341.52|2340.02|2341.82|2340.32|2341.95|2340.45|2341.52|2340.02|0
1642662440000|2022-01-20 07:07:20|2341.78|2340.28|2341.17|2339.67|2341.78|2340.28|2341.17|2339.67|0
1642662450000|2022-01-20 07:07:30|2341.2|2339.7|2341.51|2340.01|2341.51|2340.01|2341.08|2339.58|0
1642662460000|2022-01-20 07:07:40|2341.52|2340.02|2341.72|2340.22|2341.72|2340.22|2341.5|2340|0
1642662470000|2022-01-20 07:07:50|2341.73|2340.23|2341.6|2340.1|2341.82|2340.32|2341.6|2340.1|0
1642662480000|2022-01-20 07:08:00|2341.64|2340.14|2341.28|2339.78|2341.73|2340.23|2341.06|2339.56|0
1642662490000|2022-01-20 07:08:10|2341.29|2339.79|2341.5|2340|2341.51|2340.01|2341.28|2339.78|0
1642662500000|2022-01-20 07:08:20|2341.51|2340.01|2341.6|2340.1|2341.72|2340.22|2341.51|2340.01|0
1642662510000|2022-01-20 07:08:30|2341.64|2340.14|2341.73|2340.23|2341.95|2340.45|2341.64|2340.14|0
1642662520000|2022-01-20 07:08:40|2341.66|2340.16|2341.53|2340.03|2341.66|2340.16|2341.52|2340.02|0
1642662530000|2022-01-20 07:08:50|2341.52|2340.02|2341.31|2339.81|2341.53|2340.03|2341.31|2339.81|0
1642662540000|2022-01-20 07:09:00|2341.32|2339.82|2341.31|2339.81|2341.32|2339.82|2341.31|2339.81|0
1642662550000|2022-01-20 07:09:10|2341.32|2339.82|2341.31|2339.81|2341.32|2339.82|2341.31|2339.81|0
1642662560000|2022-01-20 07:09:20|2341.29|2339.79|2341.51|2340.01|2341.51|2340.01|2341.29|2339.79|0
1642662570000|2022-01-20 07:09:30|2341.55|2340.05|2341.73|2340.23|2341.73|2340.23|2341.51|2340.01|0
1642662580000|2022-01-20 07:09:40|2341.7|2340.2|2341.36|2339.86|2341.7|2340.2|2341.36|2339.86|0
1642662590000|2022-01-20 07:09:50|2341.31|2339.81|2341.53|2340.03|2341.53|2340.03|2341.31|2339.81|0
1642662600000|2022-01-20 07:10:00|2341.54|2340.04|2341.75|2340.25|2341.76|2340.26|2341.54|2340.04|0
1642662610000|2022-01-20 07:10:10|2341.76|2340.26|2341.85|2340.35|2341.98|2340.48|2341.75|2340.25|0
1642662620000|2022-01-20 07:10:20|2341.82|2340.32|2342.2|2340.7|2342.2|2340.7|2341.76|2340.26|0
1642662650000|2022-01-20 07:10:50|2342.14|2340.64|2341.98|2340.48|2342.14|2340.64|2341.98|2340.48|0
1642662670000|2022-01-20 07:11:10|2341.97|2340.47|2341.97|2340.47|2341.97|2340.47|2341.97|2340.47|0
1642662680000|2022-01-20 07:11:20|2341.9|2340.4|2342.41|2340.91|2342.41|2340.91|2341.76|2340.26|0
1642662690000|2022-01-20 07:11:30|2342.4|2340.9|2342.62|2341.12|2342.62|2341.12|2342.19|2340.69|0
1642662700000|2022-01-20 07:11:40|2342.72|2341.22|2343.03|2341.53|2343.12|2341.62|2342.72|2341.22|0
1642662710000|2022-01-20 07:11:50|2343|2341.5|2342.8|2341.3|2343.02|2341.52|2342.8|2341.3|0
1642662720000|2022-01-20 07:12:00|2342.78|2341.28|2342.88|2341.38|2342.88|2341.38|2342.57|2341.07|0
1642662730000|2022-01-20 07:12:10|2342.85|2341.35|2342.88|2341.38|2342.88|2341.38|2342.8|2341.3|0
1642662740000|2022-01-20 07:12:20|2342.92|2341.42|2342.88|2341.38|2343|2341.5|2342.88|2341.38|0
1642662750000|2022-01-20 07:12:30|2342.85|2341.35|2342.66|2341.16|2343|2341.5|2342.66|2341.16|0
1642662760000|2022-01-20 07:12:40|2342.7|2341.2|2342.57|2341.07|2342.78|2341.28|2342.57|2341.07|0
1642662770000|2022-01-20 07:12:50|2342.56|2341.06|2343.5|2342|2343.5|2342|2342.56|2341.06|0
1642662780000|2022-01-20 07:13:00|2343.52|2342.02|2343.27|2341.77|2343.73|2342.23|2343.27|2341.77|0
1642662790000|2022-01-20 07:13:10|2343.25|2341.75|2343.49|2341.99|2343.49|2341.99|2343.13|2341.63|0
1642662800000|2022-01-20 07:13:20|2343.47|2341.97|2343.13|2341.63|2343.47|2341.97|2343.05|2341.55|0
1642662810000|2022-01-20 07:13:30|2343.1|2341.6|2343.16|2341.66|2343.28|2341.78|2343.06|2341.56|0
1642662820000|2022-01-20 07:13:40|2343.2|2341.7|2343.21|2341.71|2343.33|2341.83|2343.16|2341.66|0
1642662830000|2022-01-20 07:13:50|2343.2|2341.7|2343.19|2341.69|2343.33|2341.83|2343.19|2341.69|0
1642662840000|2022-01-20 07:14:00|2343.23|2341.73|2343.09|2341.59|2343.31|2341.81|2343.09|2341.59|0
1642662850000|2022-01-20 07:14:10|2343.13|2341.63|2343.11|2341.61|2343.18|2341.68|2342.98|2341.48|0
1642662860000|2022-01-20 07:14:20|2343.07|2341.57|2342.89|2341.39|2343.07|2341.57|2342.77|2341.27|0
1642662870000|2022-01-20 07:14:30|2342.87|2341.37|2342.63|2341.13|2342.87|2341.37|2342.63|2341.13|0
1642662880000|2022-01-20 07:14:40|2342.62|2341.12|2342.62|2341.12|2342.62|2341.12|2342.4|2340.9|0
1642662890000|2022-01-20 07:14:50|2342.58|2341.08|2342.65|2341.15|2342.74|2341.24|2342.49|2340.99|0
1642662900000|2022-01-20 07:15:00|2342.6|2341.1|2342.28|2340.78|2342.6|2341.1|2342.28|2340.78|0
1642662910000|2022-01-20 07:15:10|2342.31|2340.81|2342.16|2340.66|2342.38|2340.88|2342.16|2340.66|0
1642662920000|2022-01-20 07:15:20|2342.2|2340.7|2342.01|2340.51|2342.25|2340.75|2342.01|2340.51|0
1642662930000|2022-01-20 07:15:30|2342.13|2340.63|2341.88|2340.38|2342.14|2340.64|2341.87|2340.37|0
1642662940000|2022-01-20 07:15:40|2341.85|2340.35|2341.63|2340.13|2341.86|2340.36|2341.51|2340.01|0
1642662950000|2022-01-20 07:15:50|2341.65|2340.15|2341.43|2339.93|2341.72|2340.22|2341.43|2339.93|0
1642662960000|2022-01-20 07:16:00|2341.46|2339.96|2341.53|2340.03|2341.63|2340.13|2341.19|2339.69|0
1642662970000|2022-01-20 07:16:10|2341.5|2340|2341.24|2339.74|2341.66|2340.16|2341.23|2339.73|0
1642662980000|2022-01-20 07:16:20|2341.31|2339.81|2341.45|2339.95|2341.46|2339.96|2341.31|2339.81|0
1642662990000|2022-01-20 07:16:30|2341.42|2339.92|2341.29|2339.79|2341.55|2340.05|2341.29|2339.79|0
1642663000000|2022-01-20 07:16:40|2341.24|2339.74|2341.76|2340.26|2341.76|2340.26|2341.23|2339.73|0
1642663010000|2022-01-20 07:16:50|2341.64|2340.14|2341.52|2340.02|2341.64|2340.14|2341.52|2340.02|0
1642663020000|2022-01-20 07:17:00|2341.54|2340.04|2341.32|2339.82|2341.54|2340.04|2341.32|2339.82|0
1642663030000|2022-01-20 07:17:10|2341.3|2339.8|2341.3|2339.8|2341.32|2339.82|2341.3|2339.8|0
1642663040000|2022-01-20 07:17:20|2341.32|2339.82|2341.61|2340.11|2341.74|2340.24|2341.32|2339.82|0
1642663050000|2022-01-20 07:17:30|2341.58|2340.08|2341.61|2340.11|2341.73|2340.23|2341.51|2340.01|0
1642663060000|2022-01-20 07:17:40|2341.65|2340.15|2341.51|2340.01|2341.73|2340.23|2341.51|2340.01|0
1642663070000|2022-01-20 07:17:50|2341.47|2339.97|2341.4|2339.9|2341.52|2340.02|2341.3|2339.8|0
1642663080000|2022-01-20 07:18:00|2341.44|2339.94|2341.73|2340.23|2341.73|2340.23|2341.44|2339.94|0
1642663090000|2022-01-20 07:18:10|2341.66|2340.16|2341.81|2340.31|2341.85|2340.35|2341.52|2340.02|0
1642663100000|2022-01-20 07:18:20|2341.76|2340.26|2341.73|2340.23|2341.85|2340.35|2341.61|2340.11|0
1642663110000|2022-01-20 07:18:30|2341.76|2340.26|2341.93|2340.43|2341.95|2340.45|2341.76|2340.26|0
1642663120000|2022-01-20 07:18:40|2341.9|2340.4|2342.15|2340.65|2342.15|2340.65|2341.81|2340.31|0
1642663130000|2022-01-20 07:18:50|2342.14|2340.64|2341.93|2340.43|2342.14|2340.64|2341.93|2340.43|0
1642663140000|2022-01-20 07:19:00|2341.96|2340.46|2341.9|2340.4|2342.02|2340.52|2341.78|2340.28|0
1642663150000|2022-01-20 07:19:10|2341.94|2340.44|2342.12|2340.62|2342.12|2340.62|2341.94|2340.44|0
1642663160000|2022-01-20 07:19:20|2342.11|2340.61|2341.99|2340.49|2342.11|2340.61|2341.99|2340.49|0
1642663170000|2022-01-20 07:19:30|2342.02|2340.52|2342.21|2340.71|2342.21|2340.71|2342.02|2340.52|0
1642663180000|2022-01-20 07:19:40|2342.18|2340.68|2342.21|2340.71|2342.21|2340.71|2342.11|2340.61|0
1642663190000|2022-01-20 07:19:50|2342.2|2340.7|2341.98|2340.48|2342.2|2340.7|2341.98|2340.48|0
1642663200000|2022-01-20 07:20:00|2342.01|2340.51|2341.89|2340.39|2342.11|2340.61|2341.89|2340.39|0
1642663220000|2022-01-20 07:20:20|2341.95|2340.45|2342.54|2341.04|2342.54|2341.04|2341.95|2340.45|0
1642663230000|2022-01-20 07:20:30|2342.36|2340.86|2342.09|2340.59|2342.36|2340.86|2341.99|2340.49|0
1642663240000|2022-01-20 07:20:40|2342.13|2340.63|2342.18|2340.68|2342.2|2340.7|2342.09|2340.59|0
1642663250000|2022-01-20 07:20:50|2342.2|2340.7|2342.31|2340.81|2342.31|2340.81|2342.11|2340.61|0
1642663260000|2022-01-20 07:21:00|2342.25|2340.75|2342.2|2340.7|2342.25|2340.75|2342.11|2340.61|0
1642663270000|2022-01-20 07:21:10|2342.16|2340.66|2342.09|2340.59|2342.2|2340.7|2342.09|2340.59|0
1642663280000|2022-01-20 07:21:20|2342.13|2340.63|2342.18|2340.68|2342.2|2340.7|2342.09|2340.59|0
1642663290000|2022-01-20 07:21:30|2342.15|2340.65|2341.98|2340.48|2342.15|2340.65|2341.89|2340.39|0
1642663300000|2022-01-20 07:21:40|2342.01|2340.51|2342.09|2340.59|2342.09|2340.59|2342.01|2340.51|0
1642663310000|2022-01-20 07:21:50|2342.11|2340.61|2342.2|2340.7|2342.2|2340.7|2342.11|2340.61|0
1642663320000|2022-01-20 07:22:00|2342.23|2340.73|2341.59|2340.09|2342.31|2340.81|2341.59|2340.09|0
1642663330000|2022-01-20 07:22:10|2341.63|2340.13|2341.59|2340.09|2341.81|2340.31|2341.39|2339.89|0
1642663340000|2022-01-20 07:22:20|2341.48|2339.98|2341.17|2339.67|2341.48|2339.98|2341.17|2339.67|0
1642663350000|2022-01-20 07:22:30|2341.15|2339.65|2341.14|2339.64|2341.17|2339.67|2340.93|2339.43|0
1642663360000|2022-01-20 07:22:40|2341.15|2339.65|2341.15|2339.65|2341.15|2339.65|2341.14|2339.64|0
1642663370000|2022-01-20 07:22:50|2341.22|2339.72|2341.37|2339.87|2341.37|2339.87|2341.22|2339.72|0
1642663380000|2022-01-20 07:23:00|2341.36|2339.86|2341.34|2339.84|2341.36|2339.86|2341.34|2339.84|0
1642663390000|2022-01-20 07:23:10|2341.27|2339.77|2340.9|2339.4|2341.27|2339.77|2340.9|2339.4|0
1642663400000|2022-01-20 07:23:20|2340.91|2339.41|2341.14|2339.64|2341.14|2339.64|2340.91|2339.41|0
1642663410000|2022-01-20 07:23:30|2341.13|2339.63|2340.78|2339.28|2341.14|2339.64|2340.78|2339.28|0
1642663420000|2022-01-20 07:23:40|2340.82|2339.32|2340.69|2339.19|2340.9|2339.4|2340.68|2339.18|0
1642663430000|2022-01-20 07:23:50|2340.7|2339.2|2341|2339.5|2341.14|2339.64|2340.7|2339.2|0
1642663440000|2022-01-20 07:24:00|2341.04|2339.54|2341.14|2339.64|2341.14|2339.64|2341.04|2339.54|0
1642663450000|2022-01-20 07:24:10|2341.12|2339.62|2340.92|2339.42|2341.12|2339.62|2340.92|2339.42|0
1642663460000|2022-01-20 07:24:20|2340.95|2339.45|2341|2339.5|2341.12|2339.62|2340.92|2339.42|0
1642663470000|2022-01-20 07:24:30|2340.97|2339.47|2340.91|2339.41|2340.97|2339.47|2340.9|2339.4|0
1642663480000|2022-01-20 07:24:40|2340.9|2339.4|2340.78|2339.28|2340.91|2339.41|2340.68|2339.18|0
1642663490000|2022-01-20 07:24:50|2340.74|2339.24|2340.78|2339.28|2340.78|2339.28|2340.69|2339.19|0
1642663500000|2022-01-20 07:25:00|2340.75|2339.25|2340.93|2339.43|2340.93|2339.43|2340.69|2339.19|0
1642663510000|2022-01-20 07:25:10|2340.99|2339.49|2341.15|2339.65|2341.16|2339.66|2340.99|2339.49|0
1642663520000|2022-01-20 07:25:20|2341.14|2339.64|2341.14|2339.64|2341.14|2339.64|2341.14|2339.64|0
1642663530000|2022-01-20 07:25:30|2341.13|2339.63|2341.15|2339.65|2341.16|2339.66|2341.13|2339.63|0
1642663540000|2022-01-20 07:25:40|2341.16|2339.66|2341.15|2339.65|2341.25|2339.75|2341.15|2339.65|0
1642663550000|2022-01-20 07:25:50|2341.11|2339.61|2340.94|2339.44|2341.11|2339.61|2340.93|2339.43|0
1642663560000|2022-01-20 07:26:00|2340.91|2339.41|2340.5|2339|2340.91|2339.41|2340.5|2339|0
1642663570000|2022-01-20 07:26:10|2340.51|2339.01|2340.5|2339|2340.72|2339.22|2340.5|2339|0
1642663580000|2022-01-20 07:26:20|2340.57|2339.07|2340.81|2339.31|2340.94|2339.44|2340.57|2339.07|0
1642663590000|2022-01-20 07:26:30|2340.77|2339.27|2340.7|2339.2|2340.8|2339.3|2340.7|2339.2|0
1642663610000|2022-01-20 07:26:50|2340.64|2339.14|2340.25|2338.75|2340.64|2339.14|2340.25|2338.75|0
1642663620000|2022-01-20 07:27:00|2340.24|2338.74|2340.23|2338.73|2340.45|2338.95|2340.23|2338.73|0
1642663630000|2022-01-20 07:27:10|2340.24|2338.74|2340.56|2339.06|2340.56|2339.06|2340.24|2338.74|0
1642663640000|2022-01-20 07:27:20|2340.52|2339.02|2340.68|2339.18|2340.68|2339.18|2340.47|2338.97|0
1642663650000|2022-01-20 07:27:30|2340.67|2339.17|2340.45|2338.95|2340.67|2339.17|2340.45|2338.95|0
1642663660000|2022-01-20 07:27:40|2340.25|2338.75|2340.47|2338.97|2340.47|2338.97|2340.23|2338.73|0
1642663670000|2022-01-20 07:27:50|2340.45|2338.95|2340.03|2338.53|2340.45|2338.95|2340.03|2338.53|0
1642663680000|2022-01-20 07:28:00|2340.04|2338.54|2340.26|2338.76|2340.26|2338.76|2340.04|2338.54|0
1642663690000|2022-01-20 07:28:10|2340.25|2338.75|2340.25|2338.75|2340.25|2338.75|2340.25|2338.75|0
1642663700000|2022-01-20 07:28:20|2340.21|2338.71|2340.23|2338.73|2340.25|2338.75|2340.12|2338.62|0
1642663710000|2022-01-20 07:28:30|2340.24|2338.74|2340.25|2338.75|2340.35|2338.85|2340.24|2338.74|0
1642663720000|2022-01-20 07:28:40|2340.24|2338.74|2340.24|2338.74|2340.25|2338.75|2340.24|2338.74|0
1642663730000|2022-01-20 07:28:50|2340.22|2338.72|2340.11|2338.61|2340.22|2338.72|2340.01|2338.51|0
1642663740000|2022-01-20 07:29:00|2340.14|2338.64|2340.43|2338.93|2340.43|2338.93|2340.14|2338.64|0
1642663750000|2022-01-20 07:29:10|2340.36|2338.86|2340.22|2338.72|2340.36|2338.86|2340.22|2338.72|0
1642663760000|2022-01-20 07:29:20|2340.19|2338.69|2339.99|2338.49|2340.19|2338.69|2339.99|2338.49|0
1642663770000|2022-01-20 07:29:30|2340|2338.5|2340.02|2338.52|2340.03|2338.53|2340|2338.5|0
1642663780000|2022-01-20 07:29:40|2340.03|2338.53|2340.11|2338.61|2340.24|2338.74|2340.03|2338.53|0
1642663790000|2022-01-20 07:29:50|2340.07|2338.57|2340.24|2338.74|2340.24|2338.74|2340.02|2338.52|0
1642663800000|2022-01-20 07:30:00|2340.23|2338.73|2340|2338.5|2340.24|2338.74|2339.89|2338.39|0
1642663810000|2022-01-20 07:30:10|2340.01|2338.51|2339.78|2338.28|2340.01|2338.51|2339.78|2338.28|0
1642663820000|2022-01-20 07:30:20|2339.8|2338.3|2339.86|2338.36|2339.99|2338.49|2339.79|2338.29|0
1642663830000|2022-01-20 07:30:30|2339.87|2338.37|2340.23|2338.73|2340.32|2338.82|2339.87|2338.37|0
1642663840000|2022-01-20 07:30:40|2340.21|2338.71|2339.77|2338.27|2340.21|2338.71|2339.77|2338.27|0
1642663850000|2022-01-20 07:30:50|2339.78|2338.28|2339.77|2338.27|2339.98|2338.48|2339.77|2338.27|0
1642663860000|2022-01-20 07:31:00|2339.76|2338.26|2339.77|2338.27|2339.88|2338.38|2339.55|2338.05|0
1642663870000|2022-01-20 07:31:10|2339.76|2338.26|2339.59|2338.09|2339.76|2338.26|2339.49|2337.99|0
1642663880000|2022-01-20 07:31:20|2339.56|2338.06|2340.15|2338.75|2340.15|2338.75|2339.08|2337.58|0
1642663920000|2022-01-20 07:32:00|2338.77|2337.37|2340.27|2338.87|2340.27|2338.87|2338.77|2337.37|0
1642663980000|2022-01-20 07:33:00|2338.77|2337.37|2340.4|2339|2340.4|2339|2338.77|2337.37|0
1642664000000|2022-01-20 07:33:20|2340.65|2339.25|2340.65|2339.25|2340.65|2339.25|2340.65|2339.25|0
1642664100000|2022-01-20 07:35:00|2340.52|2339.12|2340.52|2339.12|2340.52|2339.12|2340.52|2339.12|2
1642664130000|2022-01-20 07:35:30|2340.65|2339.25|2340.9|2339.5|2341.15|2339.75|2340.65|2339.25|3
1642664160000|2022-01-20 07:36:00|2341.02|2339.62|2341.15|2339.75|2341.15|2339.75|2340.77|2339.37|0
1642664170000|2022-01-20 07:36:10|2340.77|2339.37|2340.77|2339.37|2340.77|2339.37|2340.77|2339.37|3
1642664220000|2022-01-20 07:37:00|2344.4|2343|2340.65|2339.25|2344.4|2343|2340.65|2339.25|2
1642664230000|2022-01-20 07:37:10|2344.4|2343|2340.77|2339.37|2344.4|2343|2340.77|2339.37|1
1642664250000|2022-01-20 07:37:30|2344.4|2343|2340.77|2339.37|2344.4|2343|2340.77|2339.37|0
1642664270000|2022-01-20 07:37:50|2344.4|2343|2341.15|2339.75|2344.4|2343|2341.02|2339.62|0
1642664280000|2022-01-20 07:38:00|2344.52|2343.12|2341.02|2339.62|2344.52|2343.12|2341.02|2339.62|0
1642664320000|2022-01-20 07:38:40|2340.9|2339.5|2341.02|2339.62|2341.02|2339.62|2340.9|2339.5|0
1642664340000|2022-01-20 07:39:00|2344.52|2343.12|2340.77|2339.37|2344.52|2343.12|2340.77|2339.37|0
1642664400000|2022-01-20 07:40:00|2340.9|2339.5|2340.65|2339.25|2340.9|2339.5|2340.65|2339.25|0
1642664460000|2022-01-20 07:41:00|2340.77|2339.37|2340.52|2339.12|2340.77|2339.37|2340.52|2339.12|0
1642664500000|2022-01-20 07:41:40|2341.15|2339.75|2341.15|2339.75|2341.15|2339.75|2341.15|2339.75|2
1642664520000|2022-01-20 07:42:00|2344.65|2343.25|2341.02|2339.62|2344.65|2343.25|2341.02|2339.62|0
1642664580000|2022-01-20 07:43:00|2344.65|2343.25|2341.02|2339.62|2344.65|2343.25|2341.02|2339.62|0
1642664610000|2022-01-20 07:43:30|2341.4|2340|2341.77|2340.37|2344.9|2343.5|2341.4|2340|5
1642664620000|2022-01-20 07:43:40|2341.9|2340.5|2342.15|2340.75|2344.9|2343.5|2341.9|2340.5|0
1642664640000|2022-01-20 07:44:00|2344.9|2343.5|2342.02|2340.62|2344.9|2343.5|2342.02|2340.62|0
1642664700000|2022-01-20 07:45:00|2344.9|2343.5|2341.9|2340.5|2344.9|2343.5|2341.9|2340.5|0
1642664720000|2022-01-20 07:45:20|2344.9|2343.5|2341.77|2340.37|2344.9|2343.5|2341.77|2340.37|0
1642664760000|2022-01-20 07:46:00|2344.9|2343.5|2346.02|2344.62|2346.02|2344.62|2341.4|2340|2
1642664770000|2022-01-20 07:46:10|2341.27|2339.87|2341.27|2339.87|2341.27|2339.87|2341.27|2339.87|0
1642664820000|2022-01-20 07:47:00|2346.02|2344.62|2341.02|2339.62|2346.02|2344.62|2341.02|2339.62|0
1642664830000|2022-01-20 07:47:10|2346.02|2344.62|2341.02|2339.62|2346.02|2344.62|2341.02|2339.62|0
1642664840000|2022-01-20 07:47:20|2346.02|2344.62|2341.02|2339.62|2346.02|2344.62|2341.02|2339.62|0
1642664880000|2022-01-20 07:48:00|2346.02|2344.62|2345.27|2343.87|2346.02|2344.62|2340.9|2339.5|11
1642664890000|2022-01-20 07:48:10|2346.27|2344.87|2344.77|2343.37|2346.27|2344.87|2344.77|2343.37|0
1642664900000|2022-01-20 07:48:20|2344.65|2343.25|2344.27|2342.87|2344.77|2343.37|2344.27|2342.87|0
1642664910000|2022-01-20 07:48:30|2344.15|2342.75|2343.65|2342.25|2344.15|2342.75|2343.65|2342.25|0
1642664920000|2022-01-20 07:48:40|2343.77|2342.37|2343.15|2341.75|2343.77|2342.37|2343.15|2341.75|0
1642664930000|2022-01-20 07:48:50|2343.02|2341.62|2342.65|2341.25|2343.15|2341.75|2342.65|2341.25|0
1642664940000|2022-01-20 07:49:00|2342.52|2341.12|2342.27|2340.87|2342.65|2341.25|2342.27|2340.87|0
1642664950000|2022-01-20 07:49:10|2341.77|2340.37|2341.77|2340.37|2341.77|2340.37|2341.77|2340.37|0
1642665000000|2022-01-20 07:50:00|2341.65|2340.25|2341.65|2340.25|2341.65|2340.25|2341.65|2340.25|0
1642665060000|2022-01-20 07:51:00|2341.52|2340.12|2341.4|2340|2341.52|2340.12|2341.4|2340|0
1642665070000|2022-01-20 07:51:10|||||||||9
1642665080000|2022-01-20 07:51:20|2341.15|2339.75|2341.4|2340|2341.4|2340|2341.15|2339.75|1
1642665090000|2022-01-20 07:51:30|||||||||5
1642665100000|2022-01-20 07:51:40|2341.15|2339.75|2339.15|2337.75|2341.15|2339.75|2339.15|2337.75|25
1642665110000|2022-01-20 07:51:50|2339.02|2337.62|2339.02|2337.62|2339.02|2337.62|2339.02|2337.62|0
1642665130000|2022-01-20 07:52:10|2338.9|2337.5|2339.02|2337.62|2339.02|2337.62|2338.9|2337.5|0
1642665150000|2022-01-20 07:52:30|2339.65|2338.25|2339.15|2337.75|2339.65|2338.25|2339.15|2337.75|2
1642665180000|2022-01-20 07:53:00|2339.02|2337.62|2339.02|2337.62|2339.02|2337.62|2339.02|2337.62|0
1642665190000|2022-01-20 07:53:10|2339.15|2337.75|2339.15|2337.75|2339.15|2337.75|2339.15|2337.75|0
1642665220000|2022-01-20 07:53:40|2339.27|2337.87|2339.27|2337.87|2339.4|2338|2339.27|2337.87|0
1642665240000|2022-01-20 07:54:00|2339.15|2337.75|2339.15|2337.75|2339.15|2337.75|2339.15|2337.75|0
1642665250000|2022-01-20 07:54:10|2339.52|2338.12|2339.4|2338|2339.77|2338.37|2339.4|2338|0
1642665270000|2022-01-20 07:54:30|2340.4|2339|2340.4|2339|2340.4|2339|2340.4|2339|1
1642665280000|2022-01-20 07:54:40|2340.65|2339.25|2340.77|2339.37|2340.77|2339.37|2340.65|2339.25|15
1642665290000|2022-01-20 07:54:50|2340.65|2339.25|2340.65|2339.25|2340.65|2339.25|2340.65|2339.25|0
1642665300000|2022-01-20 07:55:00|2340.76|2339.26|2340.21|2338.71|2340.76|2339.26|2340.21|2338.71|0
1642665310000|2022-01-20 07:55:10|2340.22|2338.72|2340.65|2339.15|2340.65|2339.15|2340.21|2338.71|0
1642665320000|2022-01-20 07:55:20|2340.66|2339.16|2340.51|2339.01|2340.73|2339.23|2340.51|2339.01|0
1642665330000|2022-01-20 07:55:30|2340.5|2339|2340.51|2339.01|2340.51|2339.01|2340.27|2338.77|0
1642665340000|2022-01-20 07:55:40|2340.52|2339.02|2340.3|2338.8|2340.52|2339.02|2340.29|2338.79|0
1642665350000|2022-01-20 07:55:50|2340.28|2338.78|2339.93|2338.43|2340.28|2338.78|2339.93|2338.43|0
1642665360000|2022-01-20 07:56:00|2339.96|2338.46|2340.08|2338.58|2340.28|2338.78|2339.96|2338.46|0
1642665370000|2022-01-20 07:56:10|2340.06|2338.56|2340.17|2338.67|2340.17|2338.67|2339.93|2338.43|0
1642665380000|2022-01-20 07:56:20|2340.13|2338.63|2340.04|2338.54|2340.17|2338.67|2340.04|2338.54|0
1642665390000|2022-01-20 07:56:30|2340.05|2338.55|2339.81|2338.31|2340.05|2338.55|2339.81|2338.31|0
1642665400000|2022-01-20 07:56:40|2339.78|2338.28|2339.75|2338.25|2339.84|2338.34|2339.72|2338.22|0
1642665410000|2022-01-20 07:56:50|2339.74|2338.24|2339.96|2338.46|2339.96|2338.46|2339.74|2338.24|0
1642665420000|2022-01-20 07:57:00|2339.99|2338.49|2339.97|2338.47|2340.05|2338.55|2339.96|2338.46|0
1642665430000|2022-01-20 07:57:10|2340.01|2338.51|2340.42|2338.92|2340.42|2338.92|2340.01|2338.51|0
1642665440000|2022-01-20 07:57:20|2340.38|2338.88|2340.85|2339.35|2341.05|2339.55|2340.29|2338.79|0
1642665450000|2022-01-20 07:57:30|2340.81|2339.31|2340.86|2339.36|2340.86|2339.36|2340.73|2339.23|0
1642665460000|2022-01-20 07:57:40|2340.85|2339.35|2340.7|2339.2|2340.85|2339.35|2340.63|2339.13|0
1642665470000|2022-01-20 07:57:50|2340.65|2339.15|2340.27|2338.77|2340.65|2339.15|2339.98|2338.48|0
1642665480000|2022-01-20 07:58:00|2340.23|2338.73|2340.16|2338.66|2340.27|2338.77|2339.94|2338.44|0
1642665490000|2022-01-20 07:58:10|2340.17|2338.67|2340.03|2338.53|2340.18|2338.68|2340.03|2338.53|0
1642665500000|2022-01-20 07:58:20|2340.07|2338.57|2340.36|2338.86|2340.36|2338.86|2339.9|2338.4|0
1642665510000|2022-01-20 07:58:30|2340.35|2338.85|2340.49|2338.99|2340.58|2339.08|2340.35|2338.85|0
1642665520000|2022-01-20 07:58:40|2340.36|2338.86|2340.22|2338.72|2340.36|2338.86|2340.12|2338.62|0
1642665530000|2022-01-20 07:58:50|2340.19|2338.69|2340.36|2338.86|2340.36|2338.86|2340.11|2338.61|0
1642665540000|2022-01-20 07:59:00|2340.37|2338.87|2340.47|2338.97|2340.58|2339.08|2340.34|2338.84|0
1642665550000|2022-01-20 07:59:10|2340.55|2339.05|2340.65|2339.15|2340.77|2339.27|2340.54|2339.04|0
1642665560000|2022-01-20 07:59:20|2340.69|2339.19|2340.98|2339.48|2340.99|2339.49|2340.55|2339.05|0
1642665570000|2022-01-20 07:59:30|2340.99|2339.49|2340.11|2338.61|2340.99|2339.49|2340.11|2338.61|0
1642665580000|2022-01-20 07:59:40|2340.12|2338.62|2340.63|2339.13|2340.75|2339.25|2339.77|2338.27|0
1642665590000|2022-01-20 07:59:50|2340.6|2339.1|2340.75|2339.25|2340.75|2339.25|2340.1|2338.6|0
1642665600000|2022-01-20 08:00:00|2340.74|2339.24|2340.07|2339.57|2351.07|2350.57|2338.07|2337.57|37
1642665650000|2022-01-20 08:00:50|2340.32|2339.82|2341.32|2340.82|2341.32|2340.82|2340.32|2339.82|0
1642665670000|2022-01-20 08:01:10|2343.32|2342.82|2343.32|2342.82|2343.32|2342.82|2343.07|2342.57|0
1642665680000|2022-01-20 08:01:20|2347.07|2346.57|2348.82|2348.32|2351.82|2351.32|2347.07|2346.57|0
1642665690000|2022-01-20 08:01:30|2348.32|2347.82|2347.32|2346.82|2348.32|2347.82|2347.32|2346.82|0
1642665700000|2022-01-20 08:01:40|2346.57|2346.07|2346.82|2346.32|2346.82|2346.32|2346.57|2346.07|0
1642665710000|2022-01-20 08:01:50|2347.32|2346.82|2347.57|2347.07|2347.82|2347.32|2347.32|2346.82|0
1642665720000|2022-01-20 08:02:00|2361.82|2361.32|2361.82|2361.32|2361.82|2361.32|2361.82|2361.32|0
1642665730000|2022-01-20 08:02:10|2358.82|2358.32|2347.57|2347.07|2358.82|2358.32|2342.57|2342.07|0
1642665740000|2022-01-20 08:02:20|2348.07|2347.57|2348.32|2347.82|2348.32|2347.82|2348.07|2347.57|0
1642665780000|2022-01-20 08:03:00|2347.7|2347.2|2345.2|2344.7|2347.82|2347.32|2344.95|2344.45|118
1642665790000|2022-01-20 08:03:10|2344.82|2344.32|2344.57|2344.07|2344.82|2344.32|2343.82|2343.32|200
1642665800000|2022-01-20 08:03:20|2344.45|2343.95|2346.07|2345.57|2346.07|2345.57|2344.32|2343.82|66
1642665810000|2022-01-20 08:03:30|2345.82|2345.32|2345.82|2345.32|2346.07|2345.57|2345.57|2345.07|24
1642665820000|2022-01-20 08:03:40|2345.7|2345.2|2345.57|2345.07|2346.07|2345.57|2345.57|2345.07|88
1642665830000|2022-01-20 08:03:50|2345.45|2344.95|2344.82|2344.32|2345.45|2344.95|2344.82|2344.32|6
1642665840000|2022-01-20 08:04:00|2344.7|2344.2|2345.07|2344.57|2345.32|2344.82|2344.7|2344.2|109
1642665850000|2022-01-20 08:04:10|2344.95|2344.45|2345.45|2344.95|2345.7|2345.2|2344.57|2344.07|133
1642665860000|2022-01-20 08:04:20|2345.32|2344.82|2345.45|2344.95|2345.57|2345.07|2345.32|2344.82|5
1642665870000|2022-01-20 08:04:30|2345.57|2345.07|2344.82|2344.32|2345.57|2345.07|2344.82|2344.32|99
1642665880000|2022-01-20 08:04:40|2344.7|2344.2|2344.07|2343.57|2344.7|2344.2|2343.82|2343.32|16
1642665890000|2022-01-20 08:04:50|2343.95|2343.45|2343.07|2342.57|2344.07|2343.57|2343.07|2342.57|33
1642665900000|2022-01-20 08:05:00|2343.57|2343.07|2342.82|2342.32|2343.57|2343.07|2342.45|2341.95|109
1642665910000|2022-01-20 08:05:10|2342.57|2342.07|2340.57|2340.07|2342.57|2342.07|2340.57|2340.07|44
1642665920000|2022-01-20 08:05:20|2340.45|2339.95|2341.32|2340.82|2341.32|2340.82|2340.45|2339.95|20
1642665930000|2022-01-20 08:05:30|2341.2|2340.7|2339.32|2338.82|2341.32|2340.82|2339.07|2338.57|29
1642665940000|2022-01-20 08:05:40|2339.45|2338.95|2340.07|2339.57|2340.07|2339.57|2339.32|2338.82|104
1642665950000|2022-01-20 08:05:50|2339.95|2339.45|2340.07|2339.57|2340.32|2339.82|2339.82|2339.32|254
1642665960000|2022-01-20 08:06:00|2340.2|2339.7|2339.82|2339.32|2340.2|2339.7|2339.7|2339.2|250
1642665970000|2022-01-20 08:06:10|2339.95|2339.45|2340.07|2339.57|2340.2|2339.7|2339.95|2339.45|50
1642665980000|2022-01-20 08:06:20|2340.32|2339.82|2340.57|2340.07|2340.7|2340.2|2340.32|2339.82|27
1642665990000|2022-01-20 08:06:30|2340.45|2339.95|2339.95|2339.45|2340.45|2339.95|2339.95|2339.45|55
1642666000000|2022-01-20 08:06:40|2340.07|2339.57|2340.57|2340.07|2340.95|2340.45|2339.95|2339.45|37
1642666010000|2022-01-20 08:06:50|2340.7|2340.2|2339.82|2339.32|2340.7|2340.2|2339.82|2339.32|348
1642666020000|2022-01-20 08:07:00|2339.7|2339.2|2340.07|2339.57|2340.07|2339.57|2339.7|2339.2|237
1642666030000|2022-01-20 08:07:10|2340.2|2339.7|2340.32|2339.82|2340.45|2339.95|2340.2|2339.7|24
1642666040000|2022-01-20 08:07:20|2340.45|2339.95|2340.95|2340.45|2340.95|2340.45|2340.45|2339.95|28
1642666050000|2022-01-20 08:07:30|2340.7|2340.2|2340.45|2339.95|2340.7|2340.2|2340.45|2339.95|30
1642666060000|2022-01-20 08:07:40|2340.57|2340.07|2340.95|2340.45|2340.95|2340.45|2340.45|2339.95|14
1642666070000|2022-01-20 08:07:50|2340.82|2340.32|2340.82|2340.32|2341.45|2340.95|2340.45|2339.95|224
1642666080000|2022-01-20 08:08:00|2340.95|2340.45|2341.07|2340.57|2341.2|2340.7|2340.7|2340.2|56
1642666090000|2022-01-20 08:08:10|2340.95|2340.45|2341.32|2340.82|2341.32|2340.82|2340.82|2340.32|10
1642666100000|2022-01-20 08:08:20|2341.2|2340.7|2341.07|2340.57|2341.2|2340.7|2340.95|2340.45|26
1642666110000|2022-01-20 08:08:30|2341.2|2340.7|2341.07|2340.57|2341.2|2340.7|2340.95|2340.45|24
1642666120000|2022-01-20 08:08:40|2340.95|2340.45|2340.7|2340.2|2341.32|2340.82|2340.57|2340.07|53
1642666130000|2022-01-20 08:08:50|2340.57|2340.07|2339.95|2339.45|2340.57|2340.07|2339.95|2339.45|4
1642666140000|2022-01-20 08:09:00|2339.82|2339.32|2340.07|2339.57|2340.07|2339.57|2339.7|2339.2|52
1642666150000|2022-01-20 08:09:10|2339.95|2339.45|2340.07|2339.57|2340.32|2339.82|2339.95|2339.45|22
1642666160000|2022-01-20 08:09:20|2340.32|2339.82|2340.45|2339.95|2340.57|2340.07|2340.2|2339.7|23
1642666170000|2022-01-20 08:09:30|2340.32|2339.82|2340.57|2340.07|2340.57|2340.07|2340.2|2339.7|15
1642666180000|2022-01-20 08:09:40|2340.95|2340.45|2340.82|2340.32|2340.95|2340.45|2340.7|2340.2|48
1642666190000|2022-01-20 08:09:50|2340.95|2340.45|2340.82|2340.32|2340.95|2340.45|2340.57|2340.07|38
1642666200000|2022-01-20 08:10:00|2340.95|2340.45|2340.95|2340.45|2341.07|2340.57|2340.7|2340.2|35
1642666210000|2022-01-20 08:10:10|2341.07|2340.57|2340.95|2340.45|2341.07|2340.57|2340.82|2340.32|16
1642666220000|2022-01-20 08:10:20|2341.07|2340.57|2340.95|2340.45|2341.2|2340.7|2340.95|2340.45|41
1642666230000|2022-01-20 08:10:30|2340.82|2340.32|2340.32|2339.82|2340.82|2340.32|2340.2|2339.7|36
1642666240000|2022-01-20 08:10:40|2340.45|2339.95|2339.95|2339.45|2340.45|2339.95|2339.95|2339.45|22
1642666250000|2022-01-20 08:10:50|2340.07|2339.57|2339.2|2338.7|2340.07|2339.57|2339.2|2338.7|16
1642666260000|2022-01-20 08:11:00|2339.32|2338.82|2338.82|2338.32|2339.32|2338.82|2338.7|2338.2|20
1642666270000|2022-01-20 08:11:10|2338.95|2338.45|2339.45|2338.95|2339.57|2339.07|2338.95|2338.45|23
1642666280000|2022-01-20 08:11:20|2339.57|2339.07|2339.45|2338.95|2339.57|2339.07|2339.32|2338.82|6
1642666290000|2022-01-20 08:11:30|2339.32|2338.82|2339.57|2339.07|2339.7|2339.2|2339.32|2338.82|2
1642666300000|2022-01-20 08:11:40|2339.45|2338.95|2339.32|2338.82|2339.57|2339.07|2339.32|2338.82|20
1642666310000|2022-01-20 08:11:50|2339.2|2338.7|2339.45|2338.95|2339.45|2338.95|2339.2|2338.7|68
1642666320000|2022-01-20 08:12:00|2339.32|2338.82|2339.7|2339.2|2339.7|2339.2|2339.32|2338.82|313
1642666330000|2022-01-20 08:12:10|2339.57|2339.07|2339.7|2339.2|2339.7|2339.2|2339.57|2339.07|29
1642666340000|2022-01-20 08:12:20|2339.57|2339.07|2339.57|2339.07|2339.7|2339.2|2339.57|2339.07|0
1642666350000|2022-01-20 08:12:30|2339.45|2338.95|2339.45|2338.95|2339.57|2339.07|2339.32|2338.82|18
1642666360000|2022-01-20 08:12:40|2339.32|2338.82|2339.57|2339.07|2339.57|2339.07|2339.32|2338.82|208
1642666370000|2022-01-20 08:12:50|2339.7|2339.2|2339.82|2339.32|2339.95|2339.45|2339.57|2339.07|36
1642666380000|2022-01-20 08:13:00|2339.7|2339.2|2339.7|2339.2|2339.95|2339.45|2339.7|2339.2|20
1642666390000|2022-01-20 08:13:10|2339.57|2339.07|2339.57|2339.07|2339.7|2339.2|2339.32|2338.82|12
1642666400000|2022-01-20 08:13:20|2339.45|2338.95|2339.57|2339.07|2339.7|2339.2|2339.45|2338.95|7
1642666410000|2022-01-20 08:13:30|2339.7|2339.2|2339.2|2338.7|2339.7|2339.2|2339.2|2338.7|31
1642666420000|2022-01-20 08:13:40|2339.32|2338.82|2339.45|2338.95|2339.45|2338.95|2339.2|2338.7|14
1642666430000|2022-01-20 08:13:50|2339.32|2338.82|2338.32|2337.82|2339.45|2338.95|2338.32|2337.82|40
1642666440000|2022-01-20 08:14:00|2338.2|2337.7|2336.95|2336.45|2338.2|2337.7|2336.82|2336.32|26
1642666450000|2022-01-20 08:14:10|2336.82|2336.32|2335.95|2335.45|2336.82|2336.32|2335.95|2335.45|34
1642666460000|2022-01-20 08:14:20|2336.07|2335.57|2336.2|2335.7|2336.2|2335.7|2335.95|2335.45|7
1642666470000|2022-01-20 08:14:30|2336.32|2335.82|2336.57|2336.07|2336.7|2336.2|2336.2|2335.7|36
1642666480000|2022-01-20 08:14:40|2336.45|2335.95|2336.57|2336.07|2336.7|2336.2|2336.45|2335.95|16
1642666490000|2022-01-20 08:14:50|2336.45|2335.95|2335.57|2335.07|2336.45|2335.95|2335.57|2335.07|8
1642666500000|2022-01-20 08:15:00|2335.45|2334.95|2334.57|2334.07|2335.45|2334.95|2334.57|2334.07|62
1642666510000|2022-01-20 08:15:10|2334.7|2334.2|2334.95|2334.45|2335.07|2334.57|2334.57|2334.07|28
1642666520000|2022-01-20 08:15:20|2334.82|2334.32|2335.32|2334.82|2335.45|2334.95|2334.82|2334.32|42
1642666530000|2022-01-20 08:15:30|2335.45|2334.95|2335.32|2334.82|2335.45|2334.95|2335.32|2334.82|3
1642666540000|2022-01-20 08:15:40|2335.45|2334.95|2334.7|2334.2|2335.45|2334.95|2334.57|2334.07|44
1642666550000|2022-01-20 08:15:50|2334.57|2334.07|2334.82|2334.32|2334.82|2334.32|2334.32|2333.82|19
1642666560000|2022-01-20 08:16:00|2334.7|2334.2|2335.7|2335.2|2335.7|2335.2|2334.57|2334.07|68
1642666570000|2022-01-20 08:16:10|2335.57|2335.07|2335.57|2335.07|2335.7|2335.2|2335.2|2334.7|24
1642666580000|2022-01-20 08:16:20|2335.7|2335.2|2335.7|2335.2|2335.7|2335.2|2335.32|2334.82|4
1642666590000|2022-01-20 08:16:30|2335.57|2335.07|2335.82|2335.32|2335.95|2335.45|2335.45|2334.95|63
1642666600000|2022-01-20 08:16:40|2335.7|2335.2|2336.45|2335.95|2336.45|2335.95|2335.7|2335.2|36
1642666610000|2022-01-20 08:16:50|2336.57|2336.07|2337.07|2336.57|2337.2|2336.7|2336.57|2336.07|40
1642666620000|2022-01-20 08:17:00|2336.95|2336.45|2336.95|2336.45|2337.2|2336.7|2336.95|2336.45|37
1642666630000|2022-01-20 08:17:10|2337.2|2336.7|2337.7|2337.2|2337.7|2337.2|2337.2|2336.7|37
1642666640000|2022-01-20 08:17:20|2337.57|2337.07|2337.2|2336.7|2337.7|2337.2|2336.82|2336.32|37
1642666650000|2022-01-20 08:17:30|2337.07|2336.57|2337.32|2336.82|2337.32|2336.82|2337.07|2336.57|2
1642666660000|2022-01-20 08:17:40|2337.45|2336.95|2337.32|2336.82|2337.45|2336.95|2336.95|2336.45|46
1642666670000|2022-01-20 08:17:50|2337.45|2336.95|2337.57|2337.07|2338.2|2337.7|2337.45|2336.95|22
1642666680000|2022-01-20 08:18:00|2337.45|2336.95|2337.07|2336.57|2337.45|2336.95|2337.07|2336.57|37
1642666690000|2022-01-20 08:18:10|2336.95|2336.45|2337.2|2336.7|2337.32|2336.82|2336.95|2336.45|23
1642666700000|2022-01-20 08:18:20|2337.32|2336.82|2336.95|2336.45|2337.32|2336.82|2336.82|2336.32|44
1642666710000|2022-01-20 08:18:30|2336.82|2336.32|2336.07|2335.57|2336.82|2336.32|2336.07|2335.57|12
1642666720000|2022-01-20 08:18:40|2336.2|2335.7|2336.2|2335.7|2336.32|2335.82|2335.95|2335.45|25
1642666730000|2022-01-20 08:18:50|2336.32|2335.82|2336.2|2335.7|2336.32|2335.82|2336.2|2335.7|7
1642666740000|2022-01-20 08:19:00|2336.07|2335.57|2335.7|2335.2|2336.2|2335.7|2335.7|2335.2|34
1642666750000|2022-01-20 08:19:10|2335.82|2335.32|2335.7|2335.2|2336.07|2335.57|2335.45|2334.95|17
1642666760000|2022-01-20 08:19:20|2335.82|2335.32|2334.57|2334.07|2335.82|2335.32|2334.57|2334.07|26
1642666770000|2022-01-20 08:19:30|2334.45|2333.95|2334.45|2333.95|2334.45|2333.95|2334.2|2333.7|6
1642666780000|2022-01-20 08:19:40|2334.32|2333.82|2334.45|2333.95|2334.45|2333.95|2334.2|2333.7|16
1642666790000|2022-01-20 08:19:50|2334.57|2334.07|2334.57|2334.07|2334.82|2334.32|2334.45|2333.95|21
1642666800000|2022-01-20 08:20:00|2334.45|2333.95|2334.07|2333.57|2334.45|2333.95|2333.95|2333.45|19
1642666810000|2022-01-20 08:20:10|2334.2|2333.7|2333.95|2333.45|2334.57|2334.07|2333.7|2333.2|24
1642666820000|2022-01-20 08:20:20|2334.07|2333.57|2333.95|2333.45|2334.45|2333.95|2333.95|2333.45|10
1642666830000|2022-01-20 08:20:30|2334.07|2333.57|2333.57|2333.07|2334.07|2333.57|2333.32|2332.82|31
1642666840000|2022-01-20 08:20:40|2333.7|2333.2|2333.7|2333.2|2333.7|2333.2|2333.45|2332.95|10
1642666850000|2022-01-20 08:20:50|2333.57|2333.07|2333.82|2333.32|2333.95|2333.45|2333.57|2333.07|112
1642666860000|2022-01-20 08:21:00|2333.7|2333.2|2332.82|2332.32|2333.7|2333.2|2332.7|2332.2|19
1642666870000|2022-01-20 08:21:10|2332.7|2332.2|2332.82|2332.32|2332.82|2332.32|2332.7|2332.2|2
1642666880000|2022-01-20 08:21:20|2332.95|2332.45|2332.57|2332.07|2332.95|2332.45|2332.57|2332.07|12
1642666890000|2022-01-20 08:21:30|2332.45|2331.95|2332.07|2331.57|2332.45|2331.95|2332.07|2331.57|2
1642666900000|2022-01-20 08:21:40|2332.45|2331.95|2332.2|2331.7|2332.45|2331.95|2332.2|2331.7|37
1642666910000|2022-01-20 08:21:50|2332.07|2331.57|2331.2|2330.7|2332.2|2331.7|2331.2|2330.7|5
1642666920000|2022-01-20 08:22:00|2331.07|2330.57|2330.7|2330.2|2331.2|2330.7|2330.7|2330.2|27
1642666930000|2022-01-20 08:22:10|2330.82|2330.32|2330.95|2330.45|2330.95|2330.45|2330.82|2330.32|23
1642666940000|2022-01-20 08:22:20|2331.07|2330.57|2331.82|2331.32|2331.82|2331.32|2331.07|2330.57|80
1642666950000|2022-01-20 08:22:30|2331.95|2331.45|2331.2|2330.7|2331.95|2331.45|2331.2|2330.7|14
1642666960000|2022-01-20 08:22:40|2331.32|2330.82|2331.32|2330.82|2331.57|2331.07|2331.2|2330.7|14
1642666970000|2022-01-20 08:22:50|2331.45|2330.95|2331.45|2330.95|2331.45|2330.95|2331.07|2330.57|106
1642666980000|2022-01-20 08:23:00|2331.32|2330.82|2331.7|2331.2|2331.7|2331.2|2331.2|2330.7|49
1642666990000|2022-01-20 08:23:10|2331.57|2331.07|2331.57|2331.07|2331.82|2331.32|2331.45|2330.95|38
1642667000000|2022-01-20 08:23:20|2331.45|2330.95|2331.2|2330.7|2331.45|2330.95|2330.95|2330.45|446
1642667010000|2022-01-20 08:23:30|2331.57|2331.07|2330.95|2330.45|2331.57|2331.07|2330.95|2330.45|50
1642667020000|2022-01-20 08:23:40|2330.82|2330.32|2331.2|2330.7|2331.2|2330.7|2330.7|2330.2|90
1642667030000|2022-01-20 08:23:50|2331.45|2330.95|2331.82|2331.32|2331.95|2331.45|2331.32|2330.82|32
1642667040000|2022-01-20 08:24:00|2331.7|2331.2|2332.2|2331.7|2332.2|2331.7|2331.45|2330.95|42
1642667050000|2022-01-20 08:24:10|2332.32|2331.82|2332.45|2331.95|2332.7|2332.2|2332.32|2331.82|28
1642667060000|2022-01-20 08:24:20|2332.2|2331.7|2331.82|2331.32|2332.2|2331.7|2331.7|2331.2|19
1642667070000|2022-01-20 08:24:30|2331.95|2331.45|2331.57|2331.07|2331.95|2331.45|2331.45|2330.95|3
1642667080000|2022-01-20 08:24:40|2331.45|2330.95|2330.95|2330.45|2331.45|2330.95|2330.82|2330.32|6
1642667090000|2022-01-20 08:24:50|2330.7|2330.2|2330.57|2330.07|2330.7|2330.2|2330.45|2329.95|47
1642667100000|2022-01-20 08:25:00|2330.45|2329.95|2329.7|2329.2|2330.45|2329.95|2329.7|2329.2|16
1642667110000|2022-01-20 08:25:10|2329.57|2329.07|2328.45|2327.95|2329.57|2329.07|2328.45|2327.95|41
1642667120000|2022-01-20 08:25:20|2328.32|2327.82|2328.32|2327.82|2328.7|2328.2|2328.2|2327.7|29
1642667130000|2022-01-20 08:25:30|2328.45|2327.95|2328.32|2327.82|2328.45|2327.95|2328.07|2327.57|6
1642667140000|2022-01-20 08:25:40|2328.2|2327.7|2328.07|2327.57|2328.45|2327.95|2327.95|2327.45|18
1642667150000|2022-01-20 08:25:50|2327.95|2327.45|2327.82|2327.32|2328.07|2327.57|2327.7|2327.2|29
1642667160000|2022-01-20 08:26:00|2327.7|2327.2|2327.82|2327.32|2327.82|2327.32|2327.45|2326.95|12
1642667170000|2022-01-20 08:26:10|2327.32|2326.82|2327.2|2326.7|2327.45|2326.95|2326.82|2326.32|39
1642667180000|2022-01-20 08:26:20|2327.07|2326.57|2327.95|2327.45|2327.95|2327.45|2327.07|2326.57|23
1642667190000|2022-01-20 08:26:30|2327.82|2327.32|2327.82|2327.32|2327.82|2327.32|2327.2|2326.7|29
1642667200000|2022-01-20 08:26:40|2327.95|2327.45|2328.2|2327.7|2328.7|2328.2|2327.95|2327.45|134
1642667210000|2022-01-20 08:26:50|2328.07|2327.57|2328.07|2327.57|2328.2|2327.7|2327.95|2327.45|39
1642667220000|2022-01-20 08:27:00|2327.95|2327.45|2327.7|2327.2|2327.95|2327.45|2327.45|2326.95|16
1642667230000|2022-01-20 08:27:10|2327.57|2327.07|2327.45|2326.95|2327.57|2327.07|2327.07|2326.57|28
1642667240000|2022-01-20 08:27:20|2327.57|2327.07|2327.57|2327.07|2327.7|2327.2|2327.45|2326.95|28
1642667250000|2022-01-20 08:27:30|2327.45|2326.95|2327.7|2327.2|2327.7|2327.2|2326.95|2326.45|18
1642667260000|2022-01-20 08:27:40|2327.82|2327.32|2328.7|2328.2|2328.7|2328.2|2327.7|2327.2|23
1642667270000|2022-01-20 08:27:50|2328.57|2328.07|2328.32|2327.82|2328.82|2328.32|2328.32|2327.82|21
1642667280000|2022-01-20 08:28:00|2328.2|2327.7|2328.2|2327.7|2328.45|2327.95|2327.7|2327.2|20
1642667290000|2022-01-20 08:28:10|2328.32|2327.82|2328.32|2327.82|2328.57|2328.07|2328.32|2327.82|16
1642667300000|2022-01-20 08:28:20|2328.2|2327.7|2327.82|2327.32|2328.2|2327.7|2327.7|2327.2|8
1642667310000|2022-01-20 08:28:30|2327.7|2327.2|2327.32|2326.82|2327.82|2327.32|2327.2|2326.7|3
1642667320000|2022-01-20 08:28:40|2327.45|2326.95|2327.45|2326.95|2327.82|2327.32|2327.32|2326.82|28
1642667330000|2022-01-20 08:28:50|2327.57|2327.07|2327.7|2327.2|2327.82|2327.32|2327.45|2326.95|2
1642667340000|2022-01-20 08:29:00|2327.57|2327.07|2328.95|2328.45|2328.95|2328.45|2327.45|2326.95|27
1642667350000|2022-01-20 08:29:10|2328.82|2328.32|2328.32|2327.82|2329.07|2328.57|2328.32|2327.82|52
1642667360000|2022-01-20 08:29:20|2328.45|2327.95|2328.45|2327.95|2328.45|2327.95|2328.07|2327.57|5
1642667370000|2022-01-20 08:29:30|2328.57|2328.07|2329.95|2329.45|2329.95|2329.45|2328.57|2328.07|55
1642667380000|2022-01-20 08:29:40|2329.82|2329.32|2329.82|2329.32|2329.95|2329.45|2329.82|2329.32|28
1642667390000|2022-01-20 08:29:50|2329.95|2329.45|2330.07|2329.57|2330.2|2329.7|2329.95|2329.45|272
1642667400000|2022-01-20 08:30:00|2329.95|2329.45|2328.07|2327.57|2329.95|2329.45|2327.95|2327.45|44
1642667410000|2022-01-20 08:30:10|2327.95|2327.45|2327.2|2326.7|2328.07|2327.57|2327.07|2326.57|129
1642667420000|2022-01-20 08:30:20|2327.45|2326.95|2328.07|2327.57|2328.45|2327.95|2327.45|2326.95|91
1642667430000|2022-01-20 08:30:30|2328.2|2327.7|2327.07|2326.57|2328.2|2327.7|2327.07|2326.57|6
1642667440000|2022-01-20 08:30:40|2326.95|2326.45|2326.45|2325.95|2326.95|2326.45|2326.2|2325.7|24
1642667450000|2022-01-20 08:30:50|2326.32|2325.82|2326.32|2325.82|2326.45|2325.95|2325.95|2325.45|18
1642667460000|2022-01-20 08:31:00|2326.2|2325.7|2326.45|2325.95|2326.7|2326.2|2326.07|2325.57|5
1642667470000|2022-01-20 08:31:10|2326.32|2325.82|2326.45|2325.95|2326.45|2325.95|2326.32|2325.82|4
1642667480000|2022-01-20 08:31:20|2326.32|2325.82|2326.45|2325.95|2326.82|2326.32|2326.32|2325.82|37
1642667490000|2022-01-20 08:31:30|2326.57|2326.07|2328.07|2327.57|2328.2|2327.7|2326.57|2326.07|35
1642667500000|2022-01-20 08:31:40|2328.2|2327.7|2328.95|2328.45|2328.95|2328.45|2327.95|2327.45|18
1642667510000|2022-01-20 08:31:50|2328.82|2328.32|2327.95|2327.45|2328.82|2328.32|2327.95|2327.45|17
1642667520000|2022-01-20 08:32:00|2327.82|2327.32|2327.45|2326.95|2328.07|2327.57|2327.2|2326.7|27
1642667530000|2022-01-20 08:32:10|2327.57|2327.07|2328.07|2327.57|2328.32|2327.82|2327.57|2327.07|75
1642667540000|2022-01-20 08:32:20|2327.95|2327.45|2327.95|2327.45|2328.07|2327.57|2327.7|2327.2|27
1642667550000|2022-01-20 08:32:30|2327.82|2327.32|2328.57|2328.07|2328.57|2328.07|2327.82|2327.32|14
1642667560000|2022-01-20 08:32:40|2328.7|2328.2|2328.32|2327.82|2328.7|2328.2|2328.2|2327.7|14
1642667570000|2022-01-20 08:32:50|2328.2|2327.7|2327.82|2327.32|2328.2|2327.7|2327.82|2327.32|8
1642667580000|2022-01-20 08:33:00|2327.95|2327.45|2329.57|2329.07|2329.82|2329.32|2327.95|2327.45|21
1642667590000|2022-01-20 08:33:10|2329.45|2328.95|2328.95|2328.45|2329.57|2329.07|2328.82|2328.32|11
1642667600000|2022-01-20 08:33:20|2329.07|2328.57|2329.07|2328.57|2329.2|2328.7|2328.82|2328.32|5
1642667610000|2022-01-20 08:33:30|2328.95|2328.45|2329.32|2328.82|2329.45|2328.95|2328.82|2328.32|5
1642667620000|2022-01-20 08:33:40|2329.45|2328.95|2329.32|2328.82|2329.57|2329.07|2329.32|2328.82|3
1642667630000|2022-01-20 08:33:50|2329.45|2328.95|2329.57|2329.07|2329.57|2329.07|2329.32|2328.82|3
1642667640000|2022-01-20 08:34:00|2329.45|2328.95|2329.07|2328.57|2329.57|2329.07|2328.95|2328.45|13
1642667650000|2022-01-20 08:34:10|2328.95|2328.45|2330.2|2329.7|2330.2|2329.7|2328.95|2328.45|86
1642667660000|2022-01-20 08:34:20|2330.07|2329.57|2329.57|2329.07|2330.07|2329.57|2329.57|2329.07|7
1642667670000|2022-01-20 08:34:30|2329.45|2328.95|2329.7|2329.2|2329.95|2329.45|2329.45|2328.95|10
1642667680000|2022-01-20 08:34:40|2329.57|2329.07|2329.82|2329.32|2329.82|2329.32|2329.57|2329.07|11
1642667690000|2022-01-20 08:34:50|2329.95|2329.45|2330.95|2330.45|2331.07|2330.57|2329.95|2329.45|26
1642667700000|2022-01-20 08:35:00|2330.7|2330.2|2330.7|2330.2|2330.82|2330.32|2330.45|2329.95|40
1642667710000|2022-01-20 08:35:10|2330.82|2330.32|2330.7|2330.2|2330.82|2330.32|2330.32|2329.82|14
1642667720000|2022-01-20 08:35:20|2330.57|2330.07|2330.95|2330.45|2331.2|2330.7|2330.57|2330.07|12
1642667730000|2022-01-20 08:35:30|2331.07|2330.57|2331.07|2330.57|2331.45|2330.95|2330.82|2330.32|3
1642667740000|2022-01-20 08:35:40|2330.95|2330.45|2331.57|2331.07|2331.57|2331.07|2330.95|2330.45|8
1642667750000|2022-01-20 08:35:50|2331.7|2331.2|2332.2|2331.7|2332.45|2331.95|2331.7|2331.2|61
1642667760000|2022-01-20 08:36:00|2332.07|2331.57|2331.7|2331.2|2332.07|2331.57|2331.32|2330.82|17
1642667770000|2022-01-20 08:36:10|2331.57|2331.07|2331.32|2330.82|2331.82|2331.32|2331.2|2330.7|6
1642667780000|2022-01-20 08:36:20|2331.2|2330.7|2331.2|2330.7|2331.7|2331.2|2331.07|2330.57|11
1642667790000|2022-01-20 08:36:30|2331.32|2330.82|2332.32|2331.82|2332.45|2331.95|2331.32|2330.82|3
1642667800000|2022-01-20 08:36:40|2332.45|2331.95|2332.82|2332.32|2332.95|2332.45|2332.45|2331.95|71
1642667810000|2022-01-20 08:36:50|2332.7|2332.2|2332.82|2332.32|2332.82|2332.32|2332.7|2332.2|3
1642667820000|2022-01-20 08:37:00|2332.7|2332.2|2332.07|2331.57|2332.7|2332.2|2331.7|2331.2|10
1642667830000|2022-01-20 08:37:10|2332.2|2331.7|2332.07|2331.57|2332.32|2331.82|2331.82|2331.32|5
1642667840000|2022-01-20 08:37:20|2331.95|2331.45|2332.2|2331.7|2332.2|2331.7|2331.82|2331.32|242
1642667850000|2022-01-20 08:37:30|2332.32|2331.82|2333.07|2332.57|2333.2|2332.7|2332.32|2331.82|20
1642667860000|2022-01-20 08:37:40|2332.95|2332.45|2333.07|2332.57|2333.07|2332.57|2332.57|2332.07|22
1642667870000|2022-01-20 08:37:50|2333.2|2332.7|2332.7|2332.2|2333.2|2332.7|2332.7|2332.2|88
1642667880000|2022-01-20 08:38:00|2332.82|2332.32|2332.57|2332.07|2332.82|2332.32|2332.57|2332.07|1
1642667890000|2022-01-20 08:38:10|2332.95|2332.45|2332.7|2332.2|2333.07|2332.57|2332.57|2332.07|92
1642667900000|2022-01-20 08:38:20|2332.82|2332.32|2333.07|2332.57|2333.2|2332.7|2332.7|2332.2|1
1642667910000|2022-01-20 08:38:30|2332.95|2332.45|2333.7|2333.2|2333.7|2333.2|2332.95|2332.45|36
1642667920000|2022-01-20 08:38:40|2333.82|2333.32|2334.2|2333.7|2334.7|2334.2|2333.7|2333.2|15
1642667930000|2022-01-20 08:38:50|2334.32|2333.82|2334.32|2333.82|2334.45|2333.95|2334.2|2333.7|7
1642667940000|2022-01-20 08:39:00|2334.45|2333.95|2333.82|2333.32|2334.57|2334.07|2333.82|2333.32|35
1642667950000|2022-01-20 08:39:10|2333.7|2333.2|2332.45|2331.95|2333.7|2333.2|2332.2|2331.7|16
1642667960000|2022-01-20 08:39:20|2332.57|2332.07|2333.7|2333.2|2333.7|2333.2|2332.45|2331.95|3
1642667970000|2022-01-20 08:39:30|2333.57|2333.07|2333.07|2332.57|2333.57|2333.07|2332.95|2332.45|14
1642667980000|2022-01-20 08:39:40|2332.95|2332.45|2333.32|2332.82|2333.32|2332.82|2332.95|2332.45|0
1642667990000|2022-01-20 08:39:50|2333.2|2332.7|2332.57|2332.07|2333.32|2332.82|2332.57|2332.07|1
1642668000000|2022-01-20 08:40:00|2332.73|2332.23|2332.48|2331.98|2332.73|2332.23|2332.36|2331.86|41
1642668010000|2022-01-20 08:40:10|2332.36|2331.86|2332.36|2331.86|2332.36|2331.86|2332.36|2331.86|30
1642668020000|2022-01-20 08:40:20|2332.61|2332.11|2333.11|2332.61|2333.11|2332.61|2332.61|2332.11|29
1642668030000|2022-01-20 08:40:30|2333.23|2332.73|2333.86|2333.36|2333.86|2333.36|2333.23|2332.73|10
1642668040000|2022-01-20 08:40:40|2333.73|2333.23|2334.23|2333.73|2334.23|2333.73|2333.48|2332.98|16
1642668050000|2022-01-20 08:40:50|2334.36|2333.86|2334.36|2333.86|2334.36|2333.86|2334.11|2333.61|1
1642668060000|2022-01-20 08:41:00|2334.23|2333.73|2334.23|2333.73|2334.48|2333.98|2334.23|2333.73|15
1642668070000|2022-01-20 08:41:10|2334.36|2333.86|2334.48|2333.98|2334.48|2333.98|2334.36|2333.86|6
1642668080000|2022-01-20 08:41:20|2334.36|2333.86|2334.36|2333.86|2334.36|2333.86|2334.23|2333.73|5
1642668090000|2022-01-20 08:41:30|2334.23|2333.73|2334.23|2333.73|2334.36|2333.86|2334.11|2333.61|16
1642668100000|2022-01-20 08:41:40|2334.36|2333.86|2334.23|2333.73|2334.36|2333.86|2334.23|2333.73|1
1642668110000|2022-01-20 08:41:50|2334.36|2333.86|2334.23|2333.73|2334.48|2333.98|2334.11|2333.61|4
1642668120000|2022-01-20 08:42:00|2334.36|2333.86|2334.23|2333.73|2334.48|2333.98|2334.23|2333.73|16
1642668130000|2022-01-20 08:42:10|2334.36|2333.86|2334.23|2333.73|2334.36|2333.86|2334.23|2333.73|2
1642668140000|2022-01-20 08:42:20|2334.36|2333.86|2334.61|2334.11|2334.73|2334.23|2334.36|2333.86|12
1642668150000|2022-01-20 08:42:30|2334.86|2334.36|2334.11|2333.61|2334.86|2334.36|2334.11|2333.61|58
1642668160000|2022-01-20 08:42:40|2334.23|2333.73|2334.36|2333.86|2334.48|2333.98|2334.11|2333.61|15
1642668170000|2022-01-20 08:42:50|2334.48|2333.98|2334.61|2334.11|2334.73|2334.23|2334.36|2333.86|55
1642668180000|2022-01-20 08:43:00|2334.48|2333.98|2334.11|2333.61|2334.48|2333.98|2333.86|2333.36|157
1642668190000|2022-01-20 08:43:10|2333.98|2333.48|2333.86|2333.36|2334.11|2333.61|2333.86|2333.36|6
1642668200000|2022-01-20 08:43:20|2333.61|2333.11|2334.11|2333.61|2334.11|2333.61|2333.61|2333.11|5
1642668210000|2022-01-20 08:43:30|2333.98|2333.48|2333.98|2333.48|2334.11|2333.61|2333.86|2333.36|3
1642668220000|2022-01-20 08:43:40|2334.11|2333.61|2334.23|2333.73|2334.36|2333.86|2334.11|2333.61|18
1642668230000|2022-01-20 08:43:50|2334.11|2333.61|2334.23|2333.73|2334.36|2333.86|2333.86|2333.36|6
1642668240000|2022-01-20 08:44:00|2334.36|2333.86|2334.48|2333.98|2334.61|2334.11|2334.36|2333.86|13
1642668250000|2022-01-20 08:44:10|2334.61|2334.11|2334.36|2333.86|2334.61|2334.11|2334.23|2333.73|3
1642668260000|2022-01-20 08:44:20|2334.48|2333.98|2334.11|2333.61|2334.61|2334.11|2334.11|2333.61|8
1642668270000|2022-01-20 08:44:30|2334.23|2333.73|2333.98|2333.48|2334.23|2333.73|2333.98|2333.48|6
1642668280000|2022-01-20 08:44:40|2334.11|2333.61|2332.61|2332.11|2334.36|2333.86|2332.61|2332.11|76
1642668290000|2022-01-20 08:44:50|2332.73|2332.23|2333.48|2332.98|2333.61|2333.11|2332.73|2332.23|33
1642668300000|2022-01-20 08:45:00|2333.36|2332.86|2333.23|2332.73|2333.36|2332.86|2332.98|2332.48|21
1642668310000|2022-01-20 08:45:10|2333.11|2332.61|2333.11|2332.61|2333.11|2332.61|2332.73|2332.23|3
1642668320000|2022-01-20 08:45:20|2333.23|2332.73|2333.36|2332.86|2333.61|2333.11|2333.23|2332.73|17
1642668330000|2022-01-20 08:45:30|2333.23|2332.73|2333.61|2333.11|2333.61|2333.11|2333.23|2332.73|5
1642668340000|2022-01-20 08:45:40|2333.48|2332.98|2333.61|2333.11|2333.86|2333.36|2333.36|2332.86|15
1642668350000|2022-01-20 08:45:50|2333.48|2332.98|2333.61|2333.11|2333.61|2333.11|2333.36|2332.86|534
1642668360000|2022-01-20 08:46:00|2333.48|2332.98|2333.11|2332.61|2333.61|2333.11|2333.11|2332.61|18
1642668370000|2022-01-20 08:46:10|2332.86|2332.36|2332.36|2331.86|2332.98|2332.48|2332.11|2331.61|55
1642668380000|2022-01-20 08:46:20|2332.23|2331.73|2331.86|2331.36|2332.36|2331.86|2331.61|2331.11|11
1642668390000|2022-01-20 08:46:30|2331.98|2331.48|2331.61|2331.11|2331.98|2331.48|2331.48|2330.98|10
1642668400000|2022-01-20 08:46:40|2331.11|2330.61|2330.48|2329.98|2331.11|2330.61|2330.36|2329.86|59
1642668410000|2022-01-20 08:46:50|2330.61|2330.11|2330.36|2329.86|2330.86|2330.36|2330.36|2329.86|27
1642668420000|2022-01-20 08:47:00|2330.23|2329.73|2329.36|2328.86|2330.23|2329.73|2329.23|2328.73|100
1642668430000|2022-01-20 08:47:10|2329.61|2329.11|2329.86|2329.36|2330.11|2329.61|2329.61|2329.11|38
1642668440000|2022-01-20 08:47:20|2329.73|2329.23|2329.86|2329.36|2329.86|2329.36|2329.61|2329.11|546
1642668450000|2022-01-20 08:47:30|2329.61|2329.11|2328.86|2328.36|2329.61|2329.11|2328.86|2328.36|21
1642668460000|2022-01-20 08:47:40|2328.73|2328.23|2328.23|2327.73|2328.86|2328.36|2328.11|2327.61|31
1642668470000|2022-01-20 08:47:50|2328.36|2327.86|2327.23|2326.73|2328.36|2327.86|2327.11|2326.61|24
1642668480000|2022-01-20 08:48:00|2327.36|2326.86|2327.36|2326.86|2327.36|2326.86|2327.11|2326.61|10
1642668490000|2022-01-20 08:48:10|2327.61|2327.11|2327.36|2326.86|2327.61|2327.11|2327.23|2326.73|23
1642668500000|2022-01-20 08:48:20|2327.23|2326.73|2327.48|2326.98|2327.61|2327.11|2327.23|2326.73|28
1642668510000|2022-01-20 08:48:30|2327.61|2327.11|2327.73|2327.23|2327.86|2327.36|2327.48|2326.98|58
1642668520000|2022-01-20 08:48:40|2327.86|2327.36|2327.36|2326.86|2327.86|2327.36|2327.36|2326.86|9
1642668530000|2022-01-20 08:48:50|2327.48|2326.98|2326.98|2326.48|2327.61|2327.11|2326.48|2325.98|69
1642668540000|2022-01-20 08:49:00|2327.11|2326.61|2326.11|2325.61|2327.11|2326.61|2326.11|2325.61|39
1642668550000|2022-01-20 08:49:10|2326.36|2325.86|2326.86|2326.36|2327.11|2326.61|2326.36|2325.86|38
1642668560000|2022-01-20 08:49:20|2327.48|2326.98|2327.86|2327.36|2327.86|2327.36|2327.48|2326.98|68
1642668570000|2022-01-20 08:49:30|2327.61|2327.11|2327.61|2327.11|2327.73|2327.23|2327.36|2326.86|27
1642668580000|2022-01-20 08:49:40|2328.11|2327.61|2328.23|2327.73|2328.36|2327.86|2327.98|2327.48|21
1642668590000|2022-01-20 08:49:50|2328.11|2327.61|2327.98|2327.48|2328.11|2327.61|2327.61|2327.11|77
1642668600000|2022-01-20 08:50:00|2327.86|2327.36|2327.98|2327.48|2328.36|2327.86|2327.86|2327.36|10
1642668610000|2022-01-20 08:50:10|2327.86|2327.36|2328.11|2327.61|2328.23|2327.73|2327.86|2327.36|43
1642668620000|2022-01-20 08:50:20|2328.36|2327.86|2328.61|2328.11|2328.61|2328.11|2328.36|2327.86|7
1642668630000|2022-01-20 08:50:30|2328.86|2328.36|2328.86|2328.36|2328.86|2328.36|2328.48|2327.98|541
1642668640000|2022-01-20 08:50:40|2328.98|2328.48|2329.73|2329.23|2329.73|2329.23|2328.98|2328.48|38
1642668650000|2022-01-20 08:50:50|2329.86|2329.36|2330.61|2330.11|2330.86|2330.36|2329.73|2329.23|25
1642668660000|2022-01-20 08:51:00|2330.86|2330.36|2330.61|2330.11|2330.86|2330.36|2330.36|2329.86|49
1642668670000|2022-01-20 08:51:10|2330.73|2330.23|2331.36|2330.86|2331.36|2330.86|2330.61|2330.11|14
1642668680000|2022-01-20 08:51:20|2331.23|2330.73|2330.86|2330.36|2331.48|2330.98|2330.86|2330.36|26
1642668690000|2022-01-20 08:51:30|2330.11|2329.61|2330.61|2330.11|2330.86|2330.36|2330.11|2329.61|64
1642668700000|2022-01-20 08:51:40|2330.73|2330.23|2331.61|2331.11|2331.61|2331.11|2330.61|2330.11|33
1642668710000|2022-01-20 08:51:50|2331.48|2330.98|2331.86|2331.36|2331.86|2331.36|2331.48|2330.98|17
1642668720000|2022-01-20 08:52:00|2331.98|2331.48|2332.36|2331.86|2332.36|2331.86|2331.98|2331.48|50
1642668730000|2022-01-20 08:52:10|2332.48|2331.98|2331.86|2331.36|2332.48|2331.98|2331.61|2331.11|18
1642668740000|2022-01-20 08:52:20|2331.61|2331.11|2331.36|2330.86|2331.61|2331.11|2331.11|2330.61|48
1642668750000|2022-01-20 08:52:30|2331.48|2330.98|2330.86|2330.36|2331.48|2330.98|2330.86|2330.36|7
1642668760000|2022-01-20 08:52:40|2330.98|2330.48|2331.11|2330.61|2331.23|2330.73|2330.86|2330.36|19
1642668770000|2022-01-20 08:52:50|2331.23|2330.73|2330.86|2330.36|2331.23|2330.73|2330.86|2330.36|25
1642668780000|2022-01-20 08:53:00|2330.73|2330.23|2330.36|2329.86|2331.61|2331.11|2330.36|2329.86|33
1642668790000|2022-01-20 08:53:10|2330.48|2329.98|2329.61|2329.11|2330.61|2330.11|2329.61|2329.11|38
1642668800000|2022-01-20 08:53:20|2329.48|2328.98|2329.61|2329.11|2329.61|2329.11|2329.11|2328.61|28
1642668810000|2022-01-20 08:53:30|2329.36|2328.86|2329.36|2328.86|2329.73|2329.23|2329.36|2328.86|43
1642668820000|2022-01-20 08:53:40|2329.48|2328.98|2328.48|2327.98|2329.61|2329.11|2328.48|2327.98|25
1642668830000|2022-01-20 08:53:50|2328.61|2328.11|2328.48|2327.98|2328.73|2328.23|2328.36|2327.86|17
1642668840000|2022-01-20 08:54:00|2328.61|2328.11|2328.36|2327.86|2328.86|2328.36|2328.36|2327.86|8
1642668850000|2022-01-20 08:54:10|2328.23|2327.73|2329.11|2328.61|2329.11|2328.61|2328.11|2327.61|15
1642668860000|2022-01-20 08:54:20|2328.98|2328.48|2329.61|2329.11|2329.61|2329.11|2328.86|2328.36|16
1642668870000|2022-01-20 08:54:30|2329.48|2328.98|2330.61|2330.11|2330.61|2330.11|2329.48|2328.98|21
1642668880000|2022-01-20 08:54:40|2330.36|2329.86|2329.11|2328.61|2330.61|2330.11|2329.11|2328.61|77
1642668890000|2022-01-20 08:54:50|2329.23|2328.73|2329.11|2328.61|2329.23|2328.73|2328.86|2328.36|3
1642668900000|2022-01-20 08:55:00|2329.23|2328.73|2329.48|2328.98|2329.61|2329.11|2328.86|2328.36|19
1642668910000|2022-01-20 08:55:10|2329.61|2329.11|2328.36|2327.86|2329.61|2329.11|2328.36|2327.86|44
1642668920000|2022-01-20 08:55:20|2328.23|2327.73|2328.86|2328.36|2328.86|2328.36|2328.23|2327.73|25
1642668930000|2022-01-20 08:55:30|2328.98|2328.48|2329.36|2328.86|2329.61|2329.11|2328.98|2328.48|36
1642668940000|2022-01-20 08:55:40|2329.48|2328.98|2330.48|2329.98|2330.61|2330.11|2329.36|2328.86|12
1642668950000|2022-01-20 08:55:50|2330.61|2330.11|2330.98|2330.48|2331.11|2330.61|2330.61|2330.11|20
1642668960000|2022-01-20 08:56:00|2331.36|2330.86|2330.11|2329.61|2331.61|2331.11|2329.98|2329.48|35
1642668970000|2022-01-20 08:56:10|2329.98|2329.48|2330.11|2329.61|2330.36|2329.86|2329.86|2329.36|6
1642668980000|2022-01-20 08:56:20|2329.98|2329.48|2329.98|2329.48|2330.11|2329.61|2329.61|2329.11|7
1642668990000|2022-01-20 08:56:30|2329.86|2329.36|2330.11|2329.61|2330.61|2330.11|2329.86|2329.36|34
1642669000000|2022-01-20 08:56:40|2330.23|2329.73|2329.61|2329.11|2330.61|2330.11|2329.61|2329.11|18
1642669010000|2022-01-20 08:56:50|2329.48|2328.98|2329.98|2329.48|2330.11|2329.61|2329.36|2328.86|3
1642669020000|2022-01-20 08:57:00|2329.86|2329.36|2329.36|2328.86|2330.11|2329.61|2329.36|2328.86|1
1642669030000|2022-01-20 08:57:10|2329.61|2329.11|2329.48|2328.98|2329.73|2329.23|2329.36|2328.86|4
1642669040000|2022-01-20 08:57:20|2329.61|2329.11|2329.86|2329.36|2329.86|2329.36|2329.48|2328.98|22
1642669050000|2022-01-20 08:57:30|2329.73|2329.23|2329.61|2329.11|2329.86|2329.36|2329.61|2329.11|14
1642669060000|2022-01-20 08:57:40|2329.86|2329.36|2329.86|2329.36|2329.86|2329.36|2329.36|2328.86|11
1642669070000|2022-01-20 08:57:50|2329.98|2329.48|2330.36|2329.86|2330.36|2329.86|2329.86|2329.36|16
1642669080000|2022-01-20 08:58:00|2330.23|2329.73|2330.36|2329.86|2330.86|2330.36|2330.11|2329.61|17
1642669090000|2022-01-20 08:58:10|2330.48|2329.98|2331.36|2330.86|2331.61|2331.11|2330.36|2329.86|9
1642669100000|2022-01-20 08:58:20|2331.48|2330.98|2331.61|2331.11|2331.98|2331.48|2331.48|2330.98|23
1642669110000|2022-01-20 08:58:30|2331.48|2330.98|2331.86|2331.36|2331.86|2331.36|2331.23|2330.73|6
1642669120000|2022-01-20 08:58:40|2331.73|2331.23|2332.11|2331.61|2332.36|2331.86|2331.73|2331.23|9
1642669130000|2022-01-20 08:58:50|2332.36|2331.86|2331.98|2331.48|2332.36|2331.86|2331.98|2331.48|13
1642669140000|2022-01-20 08:59:00|2332.11|2331.61|2330.73|2330.23|2332.36|2331.86|2330.48|2329.98|59
1642669150000|2022-01-20 08:59:10|2330.61|2330.11|2330.73|2330.23|2330.86|2330.36|2330.61|2330.11|3
1642669160000|2022-01-20 08:59:20|2330.61|2330.11|2330.86|2330.36|2330.98|2330.48|2330.61|2330.11|10
1642669170000|2022-01-20 08:59:30|2330.73|2330.23|2331.36|2330.86|2331.36|2330.86|2330.61|2330.11|9
1642669180000|2022-01-20 08:59:40|2331.48|2330.98|2331.73|2331.23|2331.86|2331.36|2331.48|2330.98|18
1642669190000|2022-01-20 08:59:50|2331.61|2331.11|2332.23|2331.73|2332.23|2331.73|2331.48|2330.98|11
1642669200000|2022-01-20 09:00:00|2332.36|2331.86|2331.86|2331.36|2332.48|2331.98|2331.61|2331.11|53
1642669210000|2022-01-20 09:00:10|2331.98|2331.48|2331.73|2331.23|2332.11|2331.61|2331.61|2331.11|5
1642669220000|2022-01-20 09:00:20|2331.86|2331.36|2331.98|2331.48|2332.23|2331.73|2331.86|2331.36|4
1642669230000|2022-01-20 09:00:30|2332.11|2331.61|2332.36|2331.86|2332.36|2331.86|2332.11|2331.61|3
1642669240000|2022-01-20 09:00:40|2332.48|2331.98|2332.61|2332.11|2332.73|2332.23|2332.11|2331.61|23
1642669250000|2022-01-20 09:00:50|2332.36|2331.86|2332.61|2332.11|2332.61|2332.11|2332.36|2331.86|23
1642669260000|2022-01-20 09:01:00|2332.48|2331.98|2332.36|2331.86|2332.98|2332.48|2332.36|2331.86|25
1642669270000|2022-01-20 09:01:10|2332.11|2331.61|2332.11|2331.61|2332.11|2331.61|2331.73|2331.23|25
1642669280000|2022-01-20 09:01:20|2331.98|2331.48|2331.48|2330.98|2332.36|2331.86|2331.36|2330.86|23
1642669290000|2022-01-20 09:01:30|2331.61|2331.11|2331.73|2331.23|2332.11|2331.61|2331.61|2331.11|6
1642669300000|2022-01-20 09:01:40|2331.86|2331.36|2332.36|2331.86|2332.61|2332.11|2331.86|2331.36|25
1642669310000|2022-01-20 09:01:50|2332.23|2331.73|2332.36|2331.86|2332.61|2332.11|2332.11|2331.61|35
1642669320000|2022-01-20 09:02:00|2332.48|2331.98|2332.36|2331.86|2332.61|2332.11|2332.36|2331.86|138
1642669330000|2022-01-20 09:02:10|2332.23|2331.73|2332.36|2331.86|2332.48|2331.98|2332.23|2331.73|25
1642669340000|2022-01-20 09:02:20|2332.23|2331.73|2332.36|2331.86|2332.48|2331.98|2332.11|2331.61|18
1642669350000|2022-01-20 09:02:30|2332.23|2331.73|2331.61|2331.11|2332.23|2331.73|2331.36|2330.86|60
1642669360000|2022-01-20 09:02:40|2331.48|2330.98|2330.61|2330.11|2331.48|2330.98|2330.36|2329.86|28
1642669370000|2022-01-20 09:02:50|2330.48|2329.98|2331.11|2330.61|2331.11|2330.61|2330.48|2329.98|18
1642669380000|2022-01-20 09:03:00|2331.23|2330.73|2331.48|2330.98|2331.61|2331.11|2330.86|2330.36|9
1642669390000|2022-01-20 09:03:10|2331.36|2330.86|2331.36|2330.86|2331.61|2331.11|2331.11|2330.61|25
1642669400000|2022-01-20 09:03:20|2331.23|2330.73|2331.23|2330.73|2331.36|2330.86|2331.11|2330.61|7
1642669410000|2022-01-20 09:03:30|2331.36|2330.86|2330.73|2330.23|2331.36|2330.86|2330.73|2330.23|3
1642669420000|2022-01-20 09:03:40|2330.61|2330.11|2330.11|2329.61|2330.61|2330.11|2330.11|2329.61|15
1642669430000|2022-01-20 09:03:50|2330.36|2329.86|2329.36|2328.86|2330.36|2329.86|2329.36|2328.86|27
1642669440000|2022-01-20 09:04:00|2329.23|2328.73|2328.11|2327.61|2329.23|2328.73|2328.11|2327.61|9
1642669450000|2022-01-20 09:04:10|2327.98|2327.48|2327.86|2327.36|2328.11|2327.61|2327.73|2327.23|44
1642669460000|2022-01-20 09:04:20|2328.36|2327.86|2328.98|2328.48|2329.11|2328.61|2328.11|2327.61|118
1642669470000|2022-01-20 09:04:30|2328.86|2328.36|2329.11|2328.61|2329.36|2328.86|2328.86|2328.36|137
1642669480000|2022-01-20 09:04:40|2329.23|2328.73|2328.98|2328.48|2329.36|2328.86|2328.98|2328.48|0
1642669490000|2022-01-20 09:04:50|2329.11|2328.61|2328.61|2328.11|2329.23|2328.73|2328.61|2328.11|35
1642669500000|2022-01-20 09:05:00|2328.36|2327.86|2327.36|2326.86|2328.61|2328.11|2327.11|2326.61|65
1642669510000|2022-01-20 09:05:10|2327.23|2326.73|2327.73|2327.23|2327.98|2327.48|2327.11|2326.61|38
1642669520000|2022-01-20 09:05:20|2327.61|2327.11|2327.36|2326.86|2327.73|2327.23|2327.23|2326.73|20
1642669530000|2022-01-20 09:05:30|2327.61|2327.11|2327.61|2327.11|2327.61|2327.11|2327.36|2326.86|33
1642669540000|2022-01-20 09:05:40|2327.73|2327.23|2328.11|2327.61|2328.36|2327.86|2327.73|2327.23|18
1642669550000|2022-01-20 09:05:50|2327.98|2327.48|2328.11|2327.61|2328.36|2327.86|2327.98|2327.48|30
1642669560000|2022-01-20 09:06:00|2327.36|2326.86|2327.61|2327.11|2327.86|2327.36|2327.36|2326.86|46
1642669570000|2022-01-20 09:06:10|2327.73|2327.23|2328.36|2327.86|2328.36|2327.86|2327.73|2327.23|9
1642669580000|2022-01-20 09:06:20|2328.23|2327.73|2328.11|2327.61|2328.61|2328.11|2327.98|2327.48|38
1642669590000|2022-01-20 09:06:30|2327.98|2327.48|2327.86|2327.36|2327.98|2327.48|2327.73|2327.23|2
1642669600000|2022-01-20 09:06:40|2327.98|2327.48|2327.61|2327.11|2328.11|2327.61|2327.36|2326.86|49
1642669610000|2022-01-20 09:06:50|2327.48|2326.98|2327.61|2327.11|2327.73|2327.23|2326.73|2326.23|19
1642669620000|2022-01-20 09:07:00|2327.48|2326.98|2328.11|2327.61|2328.11|2327.61|2327.36|2326.86|11
1642669630000|2022-01-20 09:07:10|2327.98|2327.48|2327.61|2327.11|2328.23|2327.73|2327.36|2326.86|2
1642669640000|2022-01-20 09:07:20|2327.73|2327.23|2327.86|2327.36|2327.86|2327.36|2327.36|2326.86|15
1642669650000|2022-01-20 09:07:30|2327.73|2327.23|2327.73|2327.23|2327.86|2327.36|2327.61|2327.11|4
1642669660000|2022-01-20 09:07:40|2327.61|2327.11|2327.86|2327.36|2327.86|2327.36|2327.61|2327.11|5
1642669670000|2022-01-20 09:07:50|2327.73|2327.23|2327.48|2326.98|2327.86|2327.36|2327.11|2326.61|6975
1642669680000|2022-01-20 09:08:00|2327.61|2327.11|2327.61|2327.11|2327.98|2327.48|2327.61|2327.11|43
1642669690000|2022-01-20 09:08:10|2327.73|2327.23|2328.11|2327.61|2328.36|2327.86|2327.61|2327.11|14
1642669700000|2022-01-20 09:08:20|2327.98|2327.48|2327.86|2327.36|2328.11|2327.61|2327.86|2327.36|1
1642669710000|2022-01-20 09:08:30|2327.98|2327.48|2328.11|2327.61|2328.11|2327.61|2327.86|2327.36|10
1642669720000|2022-01-20 09:08:40|2328.36|2327.86|2327.61|2327.11|2328.36|2327.86|2327.48|2326.98|14
1642669730000|2022-01-20 09:08:50|2327.48|2326.98|2327.36|2326.86|2327.61|2327.11|2327.23|2326.73|5
1642669740000|2022-01-20 09:09:00|2327.23|2326.73|2326.61|2326.11|2327.48|2326.98|2326.36|2325.86|48
1642669750000|2022-01-20 09:09:10|2326.73|2326.23|2326.86|2326.36|2326.86|2326.36|2326.61|2326.11|26
1642669760000|2022-01-20 09:09:20|2327.11|2326.61|2327.48|2326.98|2327.48|2326.98|2326.73|2326.23|25
1642669770000|2022-01-20 09:09:30|2327.61|2327.11|2327.36|2326.86|2327.61|2327.11|2327.11|2326.61|15
1642669780000|2022-01-20 09:09:40|2327.23|2326.73|2327.11|2326.61|2327.36|2326.86|2326.86|2326.36|7
1642669790000|2022-01-20 09:09:50|2327.23|2326.73|2327.36|2326.86|2327.48|2326.98|2327.11|2326.61|11
1642669800000|2022-01-20 09:10:00|2327.11|2326.61|2327.36|2326.86|2327.36|2326.86|2326.86|2326.36|28
1642669810000|2022-01-20 09:10:10|2327.48|2326.98|2327.36|2326.86|2327.61|2327.11|2327.23|2326.73|3
1642669820000|2022-01-20 09:10:20|2327.48|2326.98|2327.61|2327.11|2327.61|2327.11|2327.36|2326.86|2
1642669830000|2022-01-20 09:10:30|2327.73|2327.23|2326.86|2326.36|2327.86|2327.36|2326.86|2326.36|25
1642669840000|2022-01-20 09:10:40|2326.36|2325.86|2325.86|2325.36|2326.48|2325.98|2325.86|2325.36|28
1642669850000|2022-01-20 09:10:50|2325.98|2325.48|2326.11|2325.61|2326.11|2325.61|2325.61|2325.11|42
1642669860000|2022-01-20 09:11:00|2325.98|2325.48|2326.11|2325.61|2326.11|2325.61|2325.86|2325.36|13
1642669870000|2022-01-20 09:11:10|2325.98|2325.48|2326.61|2326.11|2326.61|2326.11|2325.86|2325.36|12
1642669880000|2022-01-20 09:11:20|2326.73|2326.23|2326.73|2326.23|2327.11|2326.61|2326.48|2325.98|11
1642669890000|2022-01-20 09:11:30|2326.61|2326.11|2326.98|2326.48|2327.11|2326.61|2326.61|2326.11|13
1642669900000|2022-01-20 09:11:40|2327.11|2326.61|2327.36|2326.86|2327.61|2327.11|2327.11|2326.61|19
1642669910000|2022-01-20 09:11:50|2327.48|2326.98|2326.86|2326.36|2327.61|2327.11|2326.86|2326.36|11
1642669920000|2022-01-20 09:12:00|2326.61|2326.11|2327.11|2326.61|2327.36|2326.86|2326.61|2326.11|25
1642669930000|2022-01-20 09:12:10|2327.23|2326.73|2327.36|2326.86|2327.36|2326.86|2326.86|2326.36|14
1642669940000|2022-01-20 09:12:20|2327.23|2326.73|2327.36|2326.86|2327.36|2326.86|2327.11|2326.61|14
1642669950000|2022-01-20 09:12:30|2327.23|2326.73|2327.36|2326.86|2327.61|2327.11|2327.11|2326.61|2
1642669960000|2022-01-20 09:12:40|2327.23|2326.73|2326.61|2326.11|2327.23|2326.73|2326.61|2326.11|2
1642669970000|2022-01-20 09:12:50|2326.73|2326.23|2327.36|2326.86|2327.61|2327.11|2326.61|2326.11|16
1642669980000|2022-01-20 09:13:00|2327.23|2326.73|2327.61|2327.11|2327.61|2327.11|2326.86|2326.36|14
1642669990000|2022-01-20 09:13:10|2327.48|2326.98|2327.36|2326.86|2327.61|2327.11|2327.23|2326.73|14
1642670000000|2022-01-20 09:13:20|2327.48|2326.98|2327.86|2327.36|2327.86|2327.36|2327.23|2326.73|3
1642670010000|2022-01-20 09:13:30|2328.11|2327.61|2327.86|2327.36|2328.11|2327.61|2327.73|2327.23|24
1642670020000|2022-01-20 09:13:40|2327.98|2327.48|2327.86|2327.36|2327.98|2327.48|2327.61|2327.11|17
1642670030000|2022-01-20 09:13:50|2327.61|2327.11|2326.98|2326.48|2327.61|2327.11|2326.86|2326.36|23
1642670040000|2022-01-20 09:14:00|2326.86|2326.36|2326.86|2326.36|2326.86|2326.36|2326.48|2325.98|22
1642670050000|2022-01-20 09:14:10|2326.73|2326.23|2326.98|2326.48|2327.11|2326.61|2326.61|2326.11|11
1642670060000|2022-01-20 09:14:20|2327.11|2326.61|2327.11|2326.61|2327.11|2326.61|2326.86|2326.36|9
1642670070000|2022-01-20 09:14:30|2326.98|2326.48|2327.36|2326.86|2327.48|2326.98|2326.86|2326.36|8
1642670080000|2022-01-20 09:14:40|2327.61|2327.11|2327.48|2326.98|2327.61|2327.11|2327.36|2326.86|8
1642670090000|2022-01-20 09:14:50|2327.36|2326.86|2327.36|2326.86|2327.61|2327.11|2327.36|2326.86|18
1642670100000|2022-01-20 09:15:00|2327.23|2326.73|2327.36|2326.86|2327.36|2326.86|2326.36|2325.86|74
1642670110000|2022-01-20 09:15:10|2327.23|2326.73|2327.86|2327.36|2328.23|2327.73|2327.11|2326.61|22
1642670120000|2022-01-20 09:15:20|2327.98|2327.48|2327.86|2327.36|2328.11|2327.61|2327.86|2327.36|4
1642670130000|2022-01-20 09:15:30|2327.98|2327.48|2328.23|2327.73|2328.23|2327.73|2327.61|2327.11|36
1642670140000|2022-01-20 09:15:40|2328.36|2327.86|2328.36|2327.86|2328.48|2327.98|2328.23|2327.73|1
1642670150000|2022-01-20 09:15:50|2328.48|2327.98|2328.36|2327.86|2328.61|2328.11|2328.36|2327.86|8
1642670160000|2022-01-20 09:16:00|2328.48|2327.98|2328.61|2328.11|2328.73|2328.23|2328.36|2327.86|18
1642670170000|2022-01-20 09:16:10|2328.73|2328.23|2328.86|2328.36|2328.86|2328.36|2328.61|2328.11|12
1642670180000|2022-01-20 09:16:20|2328.73|2328.23|2328.61|2328.11|2328.98|2328.48|2328.48|2327.98|12
1642670190000|2022-01-20 09:16:30|2328.86|2328.36|2328.61|2328.11|2328.86|2328.36|2328.36|2327.86|10
1642670200000|2022-01-20 09:16:40|2328.73|2328.23|2328.61|2328.11|2328.86|2328.36|2328.61|2328.11|12
1642670210000|2022-01-20 09:16:50|2328.48|2327.98|2327.11|2326.61|2328.48|2327.98|2327.11|2326.61|21
1642670220000|2022-01-20 09:17:00|2326.98|2326.48|2326.86|2326.36|2326.98|2326.48|2326.73|2326.23|29
1642670230000|2022-01-20 09:17:10|2326.98|2326.48|2326.36|2325.86|2327.11|2326.61|2326.11|2325.61|32
1642670240000|2022-01-20 09:17:20|2326.23|2325.73|2326.36|2325.86|2326.61|2326.11|2326.23|2325.73|21
1642670250000|2022-01-20 09:17:30|2326.48|2325.98|2326.86|2326.36|2326.86|2326.36|2326.48|2325.98|15
1642670260000|2022-01-20 09:17:40|2326.73|2326.23|2327.11|2326.61|2327.23|2326.73|2326.73|2326.23|22
1642670270000|2022-01-20 09:17:50|2326.98|2326.48|2326.61|2326.11|2326.98|2326.48|2326.61|2326.11|9
1642670280000|2022-01-20 09:18:00|2326.73|2326.23|2326.61|2326.11|2326.73|2326.23|2326.48|2325.98|3
1642670290000|2022-01-20 09:18:10|2326.73|2326.23|2327.36|2326.86|2327.48|2326.98|2326.48|2325.98|22
1642670300000|2022-01-20 09:18:20|2327.61|2327.11|2327.61|2327.11|2327.61|2327.11|2327.36|2326.86|1
1642670310000|2022-01-20 09:18:30|2327.48|2326.98|2327.36|2326.86|2327.61|2327.11|2327.11|2326.61|46
1642670320000|2022-01-20 09:18:40|2327.23|2326.73|2326.86|2326.36|2327.36|2326.86|2326.86|2326.36|11
1642670330000|2022-01-20 09:18:50|2326.73|2326.23|2326.61|2326.11|2327.11|2326.61|2326.61|2326.11|1
1642670340000|2022-01-20 09:19:00|2326.48|2325.98|2326.61|2326.11|2326.86|2326.36|2326.36|2325.86|1
1642670350000|2022-01-20 09:19:10|2326.48|2325.98|2325.98|2325.48|2326.61|2326.11|2325.86|2325.36|11
1642670360000|2022-01-20 09:19:20|2326.11|2325.61|2326.36|2325.86|2326.36|2325.86|2325.98|2325.48|6
1642670370000|2022-01-20 09:19:30|2326.11|2325.61|2326.23|2325.73|2326.48|2325.98|2325.86|2325.36|30
1642670380000|2022-01-20 09:19:40|2326.11|2325.61|2326.61|2326.11|2326.86|2326.36|2326.11|2325.61|23
1642670390000|2022-01-20 09:19:50|2326.73|2326.23|2326.73|2326.23|2326.86|2326.36|2326.73|2326.23|7
1642670400000|2022-01-20 09:20:00|2326.86|2326.36|2326.36|2325.86|2326.86|2326.36|2325.86|2325.36|19
1642670410000|2022-01-20 09:20:10|2326.48|2325.98|2326.61|2326.11|2326.61|2326.11|2326.36|2325.86|1
1642670420000|2022-01-20 09:20:20|2326.86|2326.36|2326.98|2326.48|2326.98|2326.48|2326.61|2326.11|5
1642670430000|2022-01-20 09:20:30|2326.86|2326.36|2327.36|2326.86|2327.61|2327.11|2326.86|2326.36|21
1642670440000|2022-01-20 09:20:40|2327.48|2326.98|2327.11|2326.61|2327.61|2327.11|2326.98|2326.48|16
1642670450000|2022-01-20 09:20:50|2326.98|2326.48|2327.11|2326.61|2327.36|2326.86|2326.86|2326.36|12
1642670460000|2022-01-20 09:21:00|2327.23|2326.73|2327.73|2327.23|2327.86|2327.36|2327.23|2326.73|4
1642670470000|2022-01-20 09:21:10|2327.61|2327.11|2327.61|2327.11|2327.73|2327.23|2327.61|2327.11|3
1642670480000|2022-01-20 09:21:20|2327.73|2327.23|2327.61|2327.11|2327.86|2327.36|2327.61|2327.11|3
1642670490000|2022-01-20 09:21:30|2327.73|2327.23|2327.98|2327.48|2327.98|2327.48|2327.61|2327.11|2
1642670500000|2022-01-20 09:21:40|2327.86|2327.36|2328.23|2327.73|2328.36|2327.86|2327.73|2327.23|13
1642670510000|2022-01-20 09:21:50|2328.36|2327.86|2328.48|2327.98|2328.61|2328.11|2328.36|2327.86|57
1642670520000|2022-01-20 09:22:00|2328.61|2328.11|2328.11|2327.61|2328.61|2328.11|2327.86|2327.36|46
1642670530000|2022-01-20 09:22:10|2328.36|2327.86|2327.73|2327.23|2328.36|2327.86|2327.61|2327.11|22
1642670540000|2022-01-20 09:22:20|2327.86|2327.36|2327.11|2326.61|2327.86|2327.36|2326.86|2326.36|19
1642670550000|2022-01-20 09:22:30|2327.23|2326.73|2326.86|2326.36|2327.23|2326.73|2326.86|2326.36|11
1642670560000|2022-01-20 09:22:40|2326.98|2326.48|2326.86|2326.36|2327.11|2326.61|2326.73|2326.23|2
1642670570000|2022-01-20 09:22:50|2326.98|2326.48|2327.36|2326.86|2327.36|2326.86|2326.86|2326.36|9
1642670580000|2022-01-20 09:23:00|2327.48|2326.98|2327.36|2326.86|2327.61|2327.11|2327.11|2326.61|22
1642670590000|2022-01-20 09:23:10|2327.23|2326.73|2327.61|2327.11|2327.61|2327.11|2327.23|2326.73|10
1642670600000|2022-01-20 09:23:20|2327.73|2327.23|2328.11|2327.61|2328.23|2327.73|2327.73|2327.23|21
1642670610000|2022-01-20 09:23:30|2328.23|2327.73|2328.36|2327.86|2328.48|2327.98|2328.23|2327.73|71
1642670620000|2022-01-20 09:23:40|2328.23|2327.73|2328.61|2328.11|2328.61|2328.11|2328.11|2327.61|0
1642670630000|2022-01-20 09:23:50|2328.48|2327.98|2328.86|2328.36|2328.86|2328.36|2328.36|2327.86|9
1642670640000|2022-01-20 09:24:00|2328.98|2328.48|2328.86|2328.36|2329.11|2328.61|2328.86|2328.36|10
1642670650000|2022-01-20 09:24:10|2328.36|2327.86|2328.36|2327.86|2328.61|2328.11|2328.11|2327.61|24
1642670660000|2022-01-20 09:24:20|2328.23|2327.73|2328.23|2327.73|2328.36|2327.86|2328.11|2327.61|6
1642670670000|2022-01-20 09:24:30|2328.36|2327.86|2328.73|2328.23|2328.73|2328.23|2328.11|2327.61|36
1642670680000|2022-01-20 09:24:40|2328.61|2328.11|2328.48|2327.98|2328.61|2328.11|2328.36|2327.86|3
1642670690000|2022-01-20 09:24:50|2328.61|2328.11|2328.61|2328.11|2328.61|2328.11|2328.23|2327.73|0
1642670700000|2022-01-20 09:25:00|2328.73|2328.23|2328.61|2328.11|2328.86|2328.36|2328.48|2327.98|21
1642670710000|2022-01-20 09:25:10|2328.73|2328.23|2328.73|2328.23|2328.73|2328.23|2328.61|2328.11|25
1642670720000|2022-01-20 09:25:20|2328.61|2328.11|2327.61|2327.11|2328.61|2328.11|2327.61|2327.11|14
1642670730000|2022-01-20 09:25:30|2327.48|2326.98|2327.73|2327.23|2327.73|2327.23|2327.11|2326.61|15
1642670740000|2022-01-20 09:25:40|2327.61|2327.11|2327.61|2327.11|2327.86|2327.36|2327.36|2326.86|4
1642670750000|2022-01-20 09:25:50|2327.73|2327.23|2327.86|2327.36|2328.11|2327.61|2327.73|2327.23|10
1642670760000|2022-01-20 09:26:00|2327.98|2327.48|2328.36|2327.86|2328.36|2327.86|2327.98|2327.48|12
1642670770000|2022-01-20 09:26:10|2328.23|2327.73|2328.36|2327.86|2328.36|2327.86|2328.11|2327.61|4
1642670780000|2022-01-20 09:26:20|2328.48|2327.98|2328.61|2328.11|2328.61|2328.11|2328.48|2327.98|1
1642670790000|2022-01-20 09:26:30|2328.48|2327.98|2328.61|2328.11|2328.61|2328.11|2328.23|2327.73|3
1642670800000|2022-01-20 09:26:40|2328.48|2327.98|2329.11|2328.61|2329.23|2328.73|2328.48|2327.98|6
1642670810000|2022-01-20 09:26:50|2329.23|2328.73|2329.23|2328.73|2329.36|2328.86|2328.86|2328.36|30
1642670820000|2022-01-20 09:27:00|2329.36|2328.86|2329.86|2329.36|2330.11|2329.61|2329.36|2328.86|43
1642670830000|2022-01-20 09:27:10|2330.11|2329.61|2330.11|2329.61|2330.11|2329.61|2329.86|2329.36|7
1642670840000|2022-01-20 09:27:20|2330.23|2329.73|2330.61|2330.11|2330.61|2330.11|2330.11|2329.61|30
1642670850000|2022-01-20 09:27:30|2330.86|2330.36|2330.36|2329.86|2330.86|2330.36|2330.36|2329.86|24
1642670860000|2022-01-20 09:27:40|2330.48|2329.98|2330.36|2329.86|2330.61|2330.11|2330.36|2329.86|313
1642670870000|2022-01-20 09:27:50|2330.61|2330.11|2330.11|2329.61|2330.61|2330.11|2330.11|2329.61|32
1642670880000|2022-01-20 09:28:00|2330.23|2329.73|2330.11|2329.61|2330.36|2329.86|2330.11|2329.61|0
1642670890000|2022-01-20 09:28:10|2329.61|2329.11|2329.86|2329.36|2330.23|2329.73|2329.61|2329.11|264
1642670900000|2022-01-20 09:28:20|2329.98|2329.48|2330.11|2329.61|2330.11|2329.61|2329.98|2329.48|1
1642670910000|2022-01-20 09:28:30|2330.23|2329.73|2330.61|2330.11|2330.73|2330.23|2330.11|2329.61|31
1642670920000|2022-01-20 09:28:40|2330.48|2329.98|2330.73|2330.23|2330.86|2330.36|2330.48|2329.98|2
1642670930000|2022-01-20 09:28:50|2330.61|2330.11|2330.61|2330.11|2330.86|2330.36|2330.61|2330.11|14
1642670940000|2022-01-20 09:29:00|2330.48|2329.98|2330.23|2329.73|2330.48|2329.98|2330.11|2329.61|13
1642670950000|2022-01-20 09:29:10|2330.36|2329.86|2330.11|2329.61|2330.48|2329.98|2330.11|2329.61|16
1642670960000|2022-01-20 09:29:20|2330.23|2329.73|2329.98|2329.48|2330.36|2329.86|2329.98|2329.48|4
1642670970000|2022-01-20 09:29:30|2330.11|2329.61|2330.11|2329.61|2330.36|2329.86|2330.11|2329.61|5
1642670980000|2022-01-20 09:29:40|2329.98|2329.48|2329.73|2329.23|2330.11|2329.61|2329.48|2328.98|51
1642670990000|2022-01-20 09:29:50|2329.86|2329.36|2329.36|2328.86|2329.86|2329.36|2329.23|2328.73|8
1642671000000|2022-01-20 09:30:00|2329.23|2328.73|2329.61|2329.11|2329.61|2329.11|2329.11|2328.61|10
1642671010000|2022-01-20 09:30:10|2329.36|2328.86|2330.11|2329.61|2330.11|2329.61|2329.36|2328.86|16
1642671020000|2022-01-20 09:30:20|2329.98|2329.48|2330.23|2329.73|2330.36|2329.86|2329.86|2329.36|5
1642671030000|2022-01-20 09:30:30|2330.36|2329.86|2330.61|2330.11|2330.61|2330.11|2330.36|2329.86|17
1642671040000|2022-01-20 09:30:40|2330.48|2329.98|2331.11|2330.61|2331.23|2330.73|2330.48|2329.98|179
1642671050000|2022-01-20 09:30:50|2330.98|2330.48|2331.36|2330.86|2331.36|2330.86|2330.98|2330.48|16
1642671060000|2022-01-20 09:31:00|2331.48|2330.98|2331.36|2330.86|2331.61|2331.11|2331.36|2330.86|11
1642671070000|2022-01-20 09:31:10|2331.48|2330.98|2331.36|2330.86|2331.61|2331.11|2331.36|2330.86|11
1642671080000|2022-01-20 09:31:20|2331.48|2330.98|2330.48|2329.98|2331.48|2330.98|2330.36|2329.86|327
1642671090000|2022-01-20 09:31:30|2330.61|2330.11|2331.36|2330.86|2331.36|2330.86|2330.48|2329.98|18
1642671100000|2022-01-20 09:31:40|2331.23|2330.73|2330.86|2330.36|2331.23|2330.73|2330.86|2330.36|204
1642671110000|2022-01-20 09:31:50|2330.61|2330.11|2330.61|2330.11|2330.61|2330.11|2330.36|2329.86|15
1642671120000|2022-01-20 09:32:00|2330.48|2329.98|2331.11|2330.61|2331.11|2330.61|2330.48|2329.98|3
1642671130000|2022-01-20 09:32:10|2330.98|2330.48|2330.86|2330.36|2331.11|2330.61|2330.86|2330.36|3
1642671140000|2022-01-20 09:32:20|2330.73|2330.23|2330.61|2330.11|2330.86|2330.36|2330.48|2329.98|28
1642671150000|2022-01-20 09:32:30|2330.73|2330.23|2330.86|2330.36|2330.86|2330.36|2330.61|2330.11|4
1642671160000|2022-01-20 09:32:40|2330.98|2330.48|2331.23|2330.73|2331.36|2330.86|2330.98|2330.48|32
1642671170000|2022-01-20 09:32:50|2331.36|2330.86|2331.61|2331.11|2331.61|2331.11|2331.11|2330.61|4
1642671180000|2022-01-20 09:33:00|2331.48|2330.98|2331.61|2331.11|2331.61|2331.11|2331.48|2330.98|25
1642671190000|2022-01-20 09:33:10|2331.73|2331.23|2331.86|2331.36|2332.11|2331.61|2331.73|2331.23|38
1642671200000|2022-01-20 09:33:20|2331.98|2331.48|2332.11|2331.61|2332.36|2331.86|2331.86|2331.36|20
1642671210000|2022-01-20 09:33:30|2332.23|2331.73|2332.61|2332.11|2332.61|2332.11|2332.11|2331.61|10
1642671220000|2022-01-20 09:33:40|||||||||17
1642671230000|2022-01-20 09:33:50|2332.86|2332.36|2332.86|2332.36|2332.86|2332.36|2332.61|2332.11|13
1642671240000|2022-01-20 09:34:00|2332.73|2332.23|2333.36|2332.86|2333.36|2332.86|2332.61|2332.11|15
1642671250000|2022-01-20 09:34:10|2332.86|2332.36|2332.86|2332.36|2332.86|2332.36|2332.61|2332.11|14
1642671260000|2022-01-20 09:34:20|2333.11|2332.61|2333.86|2333.36|2333.86|2333.36|2332.98|2332.48|25
1642671270000|2022-01-20 09:34:30|2333.73|2333.23|2333.61|2333.11|2333.86|2333.36|2333.36|2332.86|36
1642671280000|2022-01-20 09:34:40|2333.48|2332.98|2333.61|2333.11|2333.61|2333.11|2333.36|2332.86|68
1642671290000|2022-01-20 09:34:50|2333.48|2332.98|2333.11|2332.61|2333.61|2333.11|2332.98|2332.48|11
1642671300000|2022-01-20 09:35:00|2333.23|2332.73|2333.23|2332.73|2333.86|2333.36|2333.11|2332.61|78
1642671310000|2022-01-20 09:35:10|2333.11|2332.61|2333.61|2333.11|2333.73|2333.23|2333.11|2332.61|16
1642671320000|2022-01-20 09:35:20|2333.73|2333.23|2333.61|2333.11|2333.73|2333.23|2333.36|2332.86|0
1642671330000|2022-01-20 09:35:30|2333.73|2333.23|2332.61|2332.11|2333.86|2333.36|2332.48|2331.98|43
1642671340000|2022-01-20 09:35:40|2332.48|2331.98|2332.86|2332.36|2332.86|2332.36|2332.36|2331.86|55
1642671350000|2022-01-20 09:35:50|2332.73|2332.23|2332.48|2331.98|2332.73|2332.23|2332.48|2331.98|10
1642671360000|2022-01-20 09:36:00|2332.61|2332.11|2333.11|2332.61|2333.23|2332.73|2332.61|2332.11|22
1642671370000|2022-01-20 09:36:10|2332.98|2332.48|2333.23|2332.73|2333.61|2333.11|2332.86|2332.36|33
1642671380000|2022-01-20 09:36:20|2333.11|2332.61|2333.36|2332.86|2333.36|2332.86|2333.11|2332.61|11
1642671390000|2022-01-20 09:36:30|2333.11|2332.61|2333.36|2332.86|2333.36|2332.86|2332.98|2332.48|62
1642671400000|2022-01-20 09:36:40|2333.23|2332.73|2333.36|2332.86|2333.48|2332.98|2333.11|2332.61|73
1642671410000|2022-01-20 09:36:50|2333.23|2332.73|2332.73|2332.23|2333.61|2333.11|2332.73|2332.23|65
1642671420000|2022-01-20 09:37:00|2332.61|2332.11|2332.86|2332.36|2332.86|2332.36|2332.48|2331.98|34
1642671430000|2022-01-20 09:37:10|2332.73|2332.23|2332.61|2332.11|2332.86|2332.36|2332.36|2331.86|8
1642671440000|2022-01-20 09:37:20|2332.48|2331.98|2332.98|2332.48|2333.11|2332.61|2332.36|2331.86|18
1642671450000|2022-01-20 09:37:30|2333.11|2332.61|2333.36|2332.86|2333.36|2332.86|2332.86|2332.36|7
1642671460000|2022-01-20 09:37:40|2333.48|2332.98|2333.86|2333.36|2333.86|2333.36|2333.48|2332.98|101
1642671470000|2022-01-20 09:37:50|2333.98|2333.48|2333.86|2333.36|2333.98|2333.48|2333.61|2333.11|21
1642671480000|2022-01-20 09:38:00|2333.73|2333.23|2333.36|2332.86|2333.86|2333.36|2333.36|2332.86|0
1642671490000|2022-01-20 09:38:10|2333.48|2332.98|2333.61|2333.11|2333.98|2333.48|2333.36|2332.86|4
1642671500000|2022-01-20 09:38:20|2333.48|2332.98|2333.11|2332.61|2333.61|2333.11|2332.86|2332.36|12
1642671510000|2022-01-20 09:38:30|2333.36|2332.86|2333.36|2332.86|2333.61|2333.11|2333.11|2332.61|13
1642671520000|2022-01-20 09:38:40|2333.48|2332.98|2332.98|2332.48|2333.48|2332.98|2332.86|2332.36|1
1642671530000|2022-01-20 09:38:50|2332.86|2332.36|2333.11|2332.61|2333.36|2332.86|2332.86|2332.36|33
1642671540000|2022-01-20 09:39:00|2332.98|2332.48|2332.86|2332.36|2333.11|2332.61|2332.36|2331.86|17
1642671550000|2022-01-20 09:39:10|2332.73|2332.23|2333.11|2332.61|2333.23|2332.73|2332.73|2332.23|33
1642671560000|2022-01-20 09:39:20|2333.23|2332.73|2333.61|2333.11|2333.86|2333.36|2333.23|2332.73|0
1642671570000|2022-01-20 09:39:30|2333.48|2332.98|2333.61|2333.11|2333.86|2333.36|2333.48|2332.98|215
1642671580000|2022-01-20 09:39:40|2333.73|2333.23|2333.48|2332.98|2333.86|2333.36|2333.48|2332.98|19
1642671590000|2022-01-20 09:39:50|2333.61|2333.11|2333.86|2333.36|2333.86|2333.36|2333.61|2333.11|18
1642671600000|2022-01-20 09:40:00|2333.98|2333.48|2335.11|2334.61|2335.11|2334.61|2333.98|2333.48|81
1642671610000|2022-01-20 09:40:10|2335.23|2334.73|2334.61|2334.11|2335.36|2334.86|2334.36|2333.86|23
1642671620000|2022-01-20 09:40:20|2334.48|2333.98|2334.11|2333.61|2334.86|2334.36|2334.11|2333.61|4
1642671630000|2022-01-20 09:40:30|2333.98|2333.48|2334.11|2333.61|2334.11|2333.61|2333.86|2333.36|48
1642671640000|2022-01-20 09:40:40|2333.98|2333.48|2333.36|2332.86|2333.98|2333.48|2333.36|2332.86|12
1642671650000|2022-01-20 09:40:50|2333.11|2332.61|2333.11|2332.61|2333.36|2332.86|2333.11|2332.61|36
1642671660000|2022-01-20 09:41:00|2333.23|2332.73|2333.48|2332.98|2333.61|2333.11|2333.23|2332.73|3
1642671670000|2022-01-20 09:41:10|2333.61|2333.11|2334.11|2333.61|2334.11|2333.61|2333.48|2332.98|4
1642671680000|2022-01-20 09:41:20|2333.98|2333.48|2334.11|2333.61|2334.23|2333.73|2333.86|2333.36|7
1642671690000|2022-01-20 09:41:30|2334.23|2333.73|2333.86|2333.36|2334.23|2333.73|2333.61|2333.11|4
1642671700000|2022-01-20 09:41:40|2333.73|2333.23|2333.61|2333.11|2333.73|2333.23|2333.36|2332.86|0
1642671710000|2022-01-20 09:41:50|2333.36|2332.86|2333.48|2332.98|2333.73|2333.23|2333.36|2332.86|4
1642671720000|2022-01-20 09:42:00|2333.36|2332.86|2333.23|2332.73|2333.48|2332.98|2333.23|2332.73|14
1642671730000|2022-01-20 09:42:10|2333.36|2332.86|2333.36|2332.86|2333.61|2333.11|2333.11|2332.61|8
1642671740000|2022-01-20 09:42:20|2333.23|2332.73|2333.61|2333.11|2333.61|2333.11|2333.11|2332.61|8
1642671750000|2022-01-20 09:42:30|2333.73|2333.23|2334.11|2333.61|2334.36|2333.86|2333.73|2333.23|12
1642671760000|2022-01-20 09:42:40|2334.23|2333.73|2334.73|2334.23|2334.86|2334.36|2334.23|2333.73|3
1642671770000|2022-01-20 09:42:50|2334.61|2334.11|2334.36|2333.86|2334.61|2334.11|2334.11|2333.61|13
1642671780000|2022-01-20 09:43:00|2334.23|2333.73|2334.11|2333.61|2334.23|2333.73|2333.86|2333.36|10
1642671790000|2022-01-20 09:43:10|2334.23|2333.73|2334.36|2333.86|2334.61|2334.11|2334.11|2333.61|16
1642671800000|2022-01-20 09:43:20|2334.48|2333.98|2334.11|2333.61|2334.48|2333.98|2333.98|2333.48|2
1642671810000|2022-01-20 09:43:30|2334.23|2333.73|2334.36|2333.86|2334.36|2333.86|2334.23|2333.73|1
1642671820000|2022-01-20 09:43:40|2334.23|2333.73|2333.86|2333.36|2334.23|2333.73|2333.86|2333.36|14
1642671830000|2022-01-20 09:43:50|2333.98|2333.48|2333.73|2333.23|2333.98|2333.48|2333.73|2333.23|0
1642671840000|2022-01-20 09:44:00|2333.61|2333.11|2332.36|2331.86|2333.61|2333.11|2332.23|2331.73|22
1642671850000|2022-01-20 09:44:10|2332.23|2331.73|2332.61|2332.11|2332.61|2332.11|2332.23|2331.73|5
1642671860000|2022-01-20 09:44:20|2332.48|2331.98|2332.36|2331.86|2332.61|2332.11|2332.36|2331.86|0
1642671870000|2022-01-20 09:44:30|2332.23|2331.73|2332.73|2332.23|2332.86|2332.36|2332.23|2331.73|13
1642671880000|2022-01-20 09:44:40|2332.61|2332.11|2332.61|2332.11|2332.73|2332.23|2332.48|2331.98|1
1642671890000|2022-01-20 09:44:50|2332.73|2332.23|2332.61|2332.11|2332.86|2332.36|2332.48|2331.98|14
1642671900000|2022-01-20 09:45:00|2332.73|2332.23|2333.23|2332.73|2333.36|2332.86|2332.73|2332.23|31
1642671910000|2022-01-20 09:45:10|2333.11|2332.61|2333.11|2332.61|2333.11|2332.61|2332.86|2332.36|5
1642671920000|2022-01-20 09:45:20|2333.36|2332.86|2333.11|2332.61|2333.36|2332.86|2333.11|2332.61|15
1642671930000|2022-01-20 09:45:30|2332.86|2332.36|2333.36|2332.86|2333.61|2333.11|2332.86|2332.36|42
1642671940000|2022-01-20 09:45:40|2333.23|2332.73|2333.36|2332.86|2333.36|2332.86|2332.98|2332.48|0
1642671950000|2022-01-20 09:45:50|2333.23|2332.73|2333.36|2332.86|2333.36|2332.86|2333.11|2332.61|0
1642671960000|2022-01-20 09:46:00|2333.48|2332.98|2333.61|2333.11|2333.86|2333.36|2333.48|2332.98|17
1642671970000|2022-01-20 09:46:10|2333.73|2333.23|2333.86|2333.36|2333.86|2333.36|2333.36|2332.86|1
1642671980000|2022-01-20 09:46:20|2333.73|2333.23|2333.61|2333.11|2334.11|2333.61|2333.61|2333.11|25
1642671990000|2022-01-20 09:46:30|2333.73|2333.23|2333.61|2333.11|2333.86|2333.36|2333.61|2333.11|7
1642672000000|2022-01-20 09:46:40|2333.73|2333.23|2333.86|2333.36|2333.98|2333.48|2333.73|2333.23|3
1642672010000|2022-01-20 09:46:50|2333.73|2333.23|2333.73|2333.23|2334.11|2333.61|2333.73|2333.23|0
1642672020000|2022-01-20 09:47:00|2333.86|2333.36|2334.36|2333.86|2334.36|2333.86|2333.61|2333.11|18
1642672030000|2022-01-20 09:47:10|2334.23|2333.73|2333.98|2333.48|2334.36|2333.86|2333.86|2333.36|5
1642672040000|2022-01-20 09:47:20|2333.86|2333.36|2333.61|2333.11|2334.11|2333.61|2333.61|2333.11|10
1642672050000|2022-01-20 09:47:30|2333.73|2333.23|2333.73|2333.23|2333.86|2333.36|2333.61|2333.11|1
1642672060000|2022-01-20 09:47:40|2333.86|2333.36|2333.98|2333.48|2334.11|2333.61|2333.86|2333.36|4
1642672070000|2022-01-20 09:47:50|2333.86|2333.36|2333.86|2333.36|2333.98|2333.48|2333.61|2333.11|1
1642672080000|2022-01-20 09:48:00|2333.98|2333.48|2333.86|2333.36|2334.11|2333.61|2333.86|2333.36|1
1642672090000|2022-01-20 09:48:10|2333.73|2333.23|2333.86|2333.36|2333.86|2333.36|2333.73|2333.23|3
1642672100000|2022-01-20 09:48:20|2333.73|2333.23|2333.48|2332.98|2333.86|2333.36|2333.36|2332.86|5
1642672110000|2022-01-20 09:48:30|2333.61|2333.11|2333.36|2332.86|2333.61|2333.11|2333.11|2332.61|15
1642672120000|2022-01-20 09:48:40|2333.23|2332.73|2333.36|2332.86|2333.36|2332.86|2333.11|2332.61|8
1642672130000|2022-01-20 09:48:50|2333.48|2332.98|2334.11|2333.61|2334.11|2333.61|2333.48|2332.98|13
1642672140000|2022-01-20 09:49:00|2334.23|2333.73|2334.36|2333.86|2334.61|2334.11|2334.23|2333.73|17
1642672150000|2022-01-20 09:49:10|2334.23|2333.73|2333.98|2333.48|2334.36|2333.86|2333.86|2333.36|0
1642672160000|2022-01-20 09:49:20|2333.86|2333.36|2333.86|2333.36|2334.11|2333.61|2333.86|2333.36|16
1642672170000|2022-01-20 09:49:30|2333.61|2333.11|2333.61|2333.11|2333.61|2333.11|2333.61|2333.11|16
1642672180000|2022-01-20 09:49:40|2333.36|2332.86|2333.36|2332.86|2333.61|2333.11|2333.36|2332.86|6
1642672190000|2022-01-20 09:49:50|2333.48|2332.98|2333.11|2332.61|2333.61|2333.11|2333.11|2332.61|17
1642672200000|2022-01-20 09:50:00|2332.86|2332.36|2332.48|2331.98|2332.98|2332.48|2332.36|2331.86|25
1642672210000|2022-01-20 09:50:10|2332.36|2331.86|2332.11|2331.61|2332.36|2331.86|2332.11|2331.61|8
1642672220000|2022-01-20 09:50:20|2332.23|2331.73|2332.48|2331.98|2332.61|2332.11|2332.23|2331.73|30
1642672230000|2022-01-20 09:50:30|2332.36|2331.86|2332.61|2332.11|2332.73|2332.23|2332.23|2331.73|1
1642672240000|2022-01-20 09:50:40|2332.48|2331.98|2332.48|2331.98|2332.61|2332.11|2332.36|2331.86|1
1642672250000|2022-01-20 09:50:50|2332.61|2332.11|2332.86|2332.36|2332.86|2332.36|2332.61|2332.11|3
1642672260000|2022-01-20 09:51:00|2332.73|2332.23|2333.11|2332.61|2333.11|2332.61|2332.73|2332.23|1
1642672270000|2022-01-20 09:51:10|2333.23|2332.73|2333.61|2333.11|2333.61|2333.11|2333.11|2332.61|10
1642672280000|2022-01-20 09:51:20|2333.48|2332.98|2333.61|2333.11|2333.61|2333.11|2333.48|2332.98|4
1642672290000|2022-01-20 09:51:30|2333.86|2333.36|2333.36|2332.86|2333.86|2333.36|2333.36|2332.86|9
1642672300000|2022-01-20 09:51:40|2333.11|2332.61|2333.36|2332.86|2333.48|2332.98|2333.11|2332.61|18
1642672310000|2022-01-20 09:51:50|2333.48|2332.98|2333.36|2332.86|2333.48|2332.98|2333.11|2332.61|0
1642672320000|2022-01-20 09:52:00|2333.23|2332.73|2332.61|2332.11|2333.36|2332.86|2332.61|2332.11|10
1642672330000|2022-01-20 09:52:10|2332.48|2331.98|2331.86|2331.36|2332.48|2331.98|2331.73|2331.23|15
1642672340000|2022-01-20 09:52:20|2331.73|2331.23|2331.98|2331.48|2332.11|2331.61|2331.73|2331.23|6
1642672350000|2022-01-20 09:52:30|2331.86|2331.36|2331.61|2331.11|2331.98|2331.48|2331.61|2331.11|5
1642672360000|2022-01-20 09:52:40|2331.73|2331.23|2331.86|2331.36|2331.86|2331.36|2331.73|2331.23|0
1642672370000|2022-01-20 09:52:50|2331.73|2331.23|2331.73|2331.23|2331.86|2331.36|2331.73|2331.23|3
1642672380000|2022-01-20 09:53:00|2331.86|2331.36|2332.36|2331.86|2332.48|2331.98|2331.86|2331.36|2
1642672390000|2022-01-20 09:53:10|2332.23|2331.73|2332.36|2331.86|2332.36|2331.86|2332.11|2331.61|4
1642672400000|2022-01-20 09:53:20|2332.48|2331.98|2332.36|2331.86|2332.48|2331.98|2332.36|2331.86|20
1642672410000|2022-01-20 09:53:30|2332.23|2331.73|2332.23|2331.73|2332.48|2331.98|2332.11|2331.61|0
1642672420000|2022-01-20 09:53:40|2331.98|2331.48|2331.61|2331.11|2332.11|2331.61|2331.61|2331.11|3
1642672430000|2022-01-20 09:53:50|2331.73|2331.23|2332.11|2331.61|2332.11|2331.61|2331.61|2331.11|6
1642672440000|2022-01-20 09:54:00|2331.98|2331.48|2332.36|2331.86|2332.36|2331.86|2331.86|2331.36|16
1642672450000|2022-01-20 09:54:10|2332.48|2331.98|2332.48|2331.98|2332.48|2331.98|2332.48|2331.98|1
1642672460000|2022-01-20 09:54:20|2332.61|2332.11|2332.36|2331.86|2332.61|2332.11|2332.36|2331.86|3
1642672470000|2022-01-20 09:54:30|2332.11|2331.61|2332.36|2331.86|2332.36|2331.86|2332.11|2331.61|5
1642672480000|2022-01-20 09:54:40|2332.48|2331.98|2332.61|2332.11|2332.61|2332.11|2332.36|2331.86|0
1642672490000|2022-01-20 09:54:50|2332.73|2332.23|2332.86|2332.36|2332.86|2332.36|2332.61|2332.11|0
1642672500000|2022-01-20 09:55:00|2333.11|2332.61|2333.86|2333.36|2333.86|2333.36|2333.11|2332.61|44
1642672510000|2022-01-20 09:55:10|2333.73|2333.23|2333.86|2333.36|2333.86|2333.36|2333.73|2333.23|10
1642672520000|2022-01-20 09:55:20|2333.73|2333.23|2333.86|2333.36|2333.86|2333.36|2333.73|2333.23|4
1642672530000|2022-01-20 09:55:30|2334.11|2333.61|2334.36|2333.86|2334.48|2333.98|2334.11|2333.61|18
1642672540000|2022-01-20 09:55:40|2334.23|2333.73|2334.11|2333.61|2334.61|2334.11|2334.11|2333.61|8
1642672550000|2022-01-20 09:55:50|2334.23|2333.73|2333.86|2333.36|2334.23|2333.73|2333.86|2333.36|19
1642672560000|2022-01-20 09:56:00|2333.73|2333.23|2333.73|2333.23|2333.86|2333.36|2333.73|2333.23|0
1642672570000|2022-01-20 09:56:10|2333.86|2333.36|2333.11|2332.61|2333.86|2333.36|2333.11|2332.61|16
1642672580000|2022-01-20 09:56:20|2333.23|2332.73|2333.11|2332.61|2333.23|2332.73|2333.11|2332.61|3
1642672590000|2022-01-20 09:56:30|2332.98|2332.48|2332.61|2332.11|2332.98|2332.48|2332.61|2332.11|18
1642672600000|2022-01-20 09:56:40|2332.73|2332.23|2333.11|2332.61|2333.23|2332.73|2332.73|2332.23|7
1642672610000|2022-01-20 09:56:50|2332.86|2332.36|2333.11|2332.61|2333.11|2332.61|2332.86|2332.36|5
1642672620000|2022-01-20 09:57:00|2332.98|2332.48|2333.36|2332.86|2333.61|2333.11|2332.98|2332.48|21
1642672630000|2022-01-20 09:57:10|2333.23|2332.73|2333.36|2332.86|2333.36|2332.86|2333.11|2332.61|7
1642672640000|2022-01-20 09:57:20|2333.23|2332.73|2333.61|2333.11|2333.61|2333.11|2333.11|2332.61|17
1642672650000|2022-01-20 09:57:30|2333.48|2332.98|2333.61|2333.11|2333.61|2333.11|2333.36|2332.86|12
1642672660000|2022-01-20 09:57:40|2333.48|2332.98|2333.61|2333.11|2333.61|2333.11|2333.48|2332.98|16
1642672670000|2022-01-20 09:57:50|||||||||1
1642672680000|2022-01-20 09:58:00|2333.36|2332.86|2333.86|2333.36|2333.86|2333.36|2333.36|2332.86|3
1642672690000|2022-01-20 09:58:10|2333.98|2333.48|2334.11|2333.61|2334.11|2333.61|2333.98|2333.48|18
1642672700000|2022-01-20 09:58:20|2333.98|2333.48|2334.11|2333.61|2334.11|2333.61|2333.86|2333.36|17
1642672710000|2022-01-20 09:58:30|2333.98|2333.48|2333.86|2333.36|2334.11|2333.61|2333.73|2333.23|4
1642672720000|2022-01-20 09:58:40|2333.98|2333.48|2333.61|2333.11|2334.11|2333.61|2333.61|2333.11|4
1642672730000|2022-01-20 09:58:50|2333.86|2333.36|2334.11|2333.61|2334.11|2333.61|2333.86|2333.36|9
1642672740000|2022-01-20 09:59:00|2333.98|2333.48|2333.98|2333.48|2333.98|2333.48|2333.86|2333.36|7
1642672750000|2022-01-20 09:59:10|2333.86|2333.36|2334.36|2333.86|2334.36|2333.86|2333.86|2333.36|30
1642672760000|2022-01-20 09:59:20|2334.23|2333.73|2334.61|2334.11|2334.61|2334.11|2334.23|2333.73|8
1642672770000|2022-01-20 09:59:30|2334.48|2333.98|2334.36|2333.86|2334.86|2334.36|2334.36|2333.86|12
1642672780000|2022-01-20 09:59:40|2334.48|2333.98|2334.86|2334.36|2334.86|2334.36|2334.36|2333.86|0
1642672790000|2022-01-20 09:59:50|2334.98|2334.48|2334.86|2334.36|2334.98|2334.48|2334.86|2334.36|0
1642672800000|2022-01-20 10:00:00|2334.98|2334.48|2334.86|2334.36|2335.11|2334.61|2334.86|2334.36|100
1642672810000|2022-01-20 10:00:10|2334.98|2334.48|2335.11|2334.61|2335.11|2334.61|2334.86|2334.36|2
1642672820000|2022-01-20 10:00:20|2335.23|2334.73|2335.11|2334.61|2335.36|2334.86|2335.11|2334.61|12
1642672830000|2022-01-20 10:00:30|2335.23|2334.73|2334.61|2334.11|2335.23|2334.73|2334.61|2334.11|8
1642672840000|2022-01-20 10:00:40|2334.73|2334.23|2334.36|2333.86|2334.86|2334.36|2334.36|2333.86|15
1642672850000|2022-01-20 10:00:50|2334.23|2333.73|2334.11|2333.61|2334.48|2333.98|2334.11|2333.61|0
1642672860000|2022-01-20 10:01:00|2334.23|2333.73|2333.86|2333.36|2334.36|2333.86|2333.86|2333.36|4
1642672870000|2022-01-20 10:01:10|2333.98|2333.48|2334.11|2333.61|2334.11|2333.61|2333.86|2333.36|14
1642672880000|2022-01-20 10:01:20|2334.23|2333.73|2334.36|2333.86|2334.36|2333.86|2334.23|2333.73|11
1642672890000|2022-01-20 10:01:30|2334.23|2333.73|2333.98|2333.48|2334.36|2333.86|2333.98|2333.48|6
1642672900000|2022-01-20 10:01:40|2333.86|2333.36|2333.86|2333.36|2334.11|2333.61|2333.86|2333.36|0
1642672910000|2022-01-20 10:01:50|2333.61|2333.11|2333.86|2333.36|2333.86|2333.36|2333.61|2333.11|8
1642672920000|2022-01-20 10:02:00|2333.73|2333.23|2332.36|2331.86|2333.73|2333.23|2332.36|2331.86|16
1642672930000|2022-01-20 10:02:10|2332.48|2331.98|2332.61|2332.11|2332.61|2332.11|2332.36|2331.86|7
1642672940000|2022-01-20 10:02:20|2332.86|2332.36|2332.86|2332.36|2333.11|2332.61|2332.86|2332.36|11
1642672950000|2022-01-20 10:02:30|2332.73|2332.23|2332.48|2331.98|2333.36|2332.86|2332.48|2331.98|50
1642672960000|2022-01-20 10:02:40|2332.36|2331.86|2332.36|2331.86|2332.48|2331.98|2332.23|2331.73|3
1642672970000|2022-01-20 10:02:50|2332.23|2331.73|2332.48|2331.98|2332.61|2332.11|2332.23|2331.73|6
1642672980000|2022-01-20 10:03:00|2332.36|2331.86|2332.48|2331.98|2332.61|2332.11|2332.36|2331.86|14
1642672990000|2022-01-20 10:03:10|2332.61|2332.11|2332.48|2331.98|2332.61|2332.11|2332.36|2331.86|2
1642673000000|2022-01-20 10:03:20|2332.36|2331.86|2332.11|2331.61|2332.61|2332.11|2332.11|2331.61|8
1642673010000|2022-01-20 10:03:30|2332.36|2331.86|2332.86|2332.36|2332.86|2332.36|2332.36|2331.86|30
1642673020000|2022-01-20 10:03:40|2332.73|2332.23|2332.86|2332.36|2332.86|2332.36|2332.73|2332.23|1
1642673030000|2022-01-20 10:03:50|2332.73|2332.23|2332.86|2332.36|2332.86|2332.36|2332.61|2332.11|13
1642673040000|2022-01-20 10:04:00|2333.11|2332.61|2333.23|2332.73|2333.61|2333.11|2333.11|2332.61|409
1642673050000|2022-01-20 10:04:10|2333.11|2332.61|2332.86|2332.36|2333.23|2332.73|2332.73|2332.23|21
1642673060000|2022-01-20 10:04:20|2332.73|2332.23|2333.11|2332.61|2333.11|2332.61|2332.73|2332.23|201
1642673070000|2022-01-20 10:04:30|2332.98|2332.48|2333.36|2332.86|2333.36|2332.86|2332.98|2332.48|27
1642673080000|2022-01-20 10:04:40|2333.23|2332.73|2333.86|2333.36|2334.11|2333.61|2333.11|2332.61|15
1642673090000|2022-01-20 10:04:50|2333.98|2333.48|2333.61|2333.11|2333.98|2333.48|2333.61|2333.11|10
1642673100000|2022-01-20 10:05:00|2333.48|2332.98|2334.11|2333.61|2334.11|2333.61|2333.11|2332.61|10
1642673110000|2022-01-20 10:05:10|2334.36|2333.86|2334.36|2333.86|2334.61|2334.11|2334.23|2333.73|24
1642673120000|2022-01-20 10:05:20|2334.23|2333.73|2334.23|2333.73|2334.36|2333.86|2334.11|2333.61|6
1642673130000|2022-01-20 10:05:30|2334.11|2333.61|2334.11|2333.61|2334.11|2333.61|2333.73|2333.23|9
1642673140000|2022-01-20 10:05:40|2333.98|2333.48|2334.48|2333.98|2334.61|2334.11|2333.86|2333.36|18
1642673150000|2022-01-20 10:05:50|2334.36|2333.86|2334.36|2333.86|2334.36|2333.86|2334.11|2333.61|1
1642673160000|2022-01-20 10:06:00|2334.61|2334.11|2334.36|2333.86|2334.73|2334.23|2334.36|2333.86|8
1642673170000|2022-01-20 10:06:10|2334.48|2333.98|2334.36|2333.86|2334.61|2334.11|2334.36|2333.86|18
1642673180000|2022-01-20 10:06:20|2334.48|2333.98|2333.86|2333.36|2334.61|2334.11|2333.86|2333.36|7
1642673190000|2022-01-20 10:06:30|2333.61|2333.11|2333.73|2333.23|2333.86|2333.36|2333.61|2333.11|8
1642673200000|2022-01-20 10:06:40|2333.86|2333.36|2333.86|2333.36|2333.86|2333.36|2333.61|2333.11|0
1642673210000|2022-01-20 10:06:50|2333.73|2333.23|2333.86|2333.36|2333.98|2333.48|2333.61|2333.11|5
1642673220000|2022-01-20 10:07:00|2333.98|2333.48|2333.73|2333.23|2334.11|2333.61|2333.61|2333.11|2
1642673230000|2022-01-20 10:07:10|2333.61|2333.11|2333.61|2333.11|2333.73|2333.23|2333.61|2333.11|2
1642673240000|2022-01-20 10:07:20|2333.73|2333.23|2333.48|2332.98|2333.73|2333.23|2333.48|2332.98|0
1642673250000|2022-01-20 10:07:30|2333.61|2333.11|2333.98|2333.48|2334.11|2333.61|2333.48|2332.98|13
1642673260000|2022-01-20 10:07:40|2333.86|2333.36|2333.36|2332.86|2333.86|2333.36|2333.23|2332.73|31
1642673270000|2022-01-20 10:07:50|2333.48|2332.98|2333.23|2332.73|2333.48|2332.98|2333.11|2332.61|0
1642673280000|2022-01-20 10:08:00|2333.36|2332.86|2333.48|2332.98|2333.61|2333.11|2333.36|2332.86|1
1642673290000|2022-01-20 10:08:10|2333.61|2333.11|2333.61|2333.11|2333.86|2333.36|2333.48|2332.98|3
1642673300000|2022-01-20 10:08:20|2333.73|2333.23|2333.61|2333.11|2333.73|2333.23|2333.36|2332.86|0
1642673310000|2022-01-20 10:08:30|2333.48|2332.98|2333.61|2333.11|2333.61|2333.11|2333.36|2332.86|4
1642673320000|2022-01-20 10:08:40|2333.73|2333.23|2334.11|2333.61|2334.11|2333.61|2333.73|2333.23|9
1642673330000|2022-01-20 10:08:50|2333.98|2333.48|2333.86|2333.36|2333.98|2333.48|2333.73|2333.23|2
1642673340000|2022-01-20 10:09:00|2333.61|2333.11|2333.36|2332.86|2333.61|2333.11|2333.36|2332.86|3
1642673350000|2022-01-20 10:09:10|2333.48|2332.98|2334.11|2333.61|2334.23|2333.73|2333.48|2332.98|15
1642673360000|2022-01-20 10:09:20|2333.98|2333.48|2333.98|2333.48|2334.11|2333.61|2333.86|2333.36|4
1642673370000|2022-01-20 10:09:30|2334.11|2333.61|2334.11|2333.61|2334.36|2333.86|2333.98|2333.48|8
1642673380000|2022-01-20 10:09:40|2333.98|2333.48|2334.11|2333.61|2334.11|2333.61|2333.86|2333.36|37
1642673390000|2022-01-20 10:09:50|2334.36|2333.86|2334.36|2333.86|2334.36|2333.86|2334.23|2333.73|2
1642673400000|2022-01-20 10:10:00|2334.23|2333.73|2334.86|2334.36|2334.86|2334.36|2334.11|2333.61|31
1642673410000|2022-01-20 10:10:10|2334.73|2334.23|2334.48|2333.98|2334.86|2334.36|2334.48|2333.98|14
1642673420000|2022-01-20 10:10:20|2334.61|2334.11|2334.11|2333.61|2334.61|2334.11|2334.11|2333.61|1
1642673430000|2022-01-20 10:10:30|2334.23|2333.73|2333.86|2333.36|2334.36|2333.86|2333.86|2333.36|12
1642673440000|2022-01-20 10:10:40|2334.11|2333.61|2334.11|2333.61|2334.11|2333.61|2333.86|2333.36|15
1642673450000|2022-01-20 10:10:50|2333.98|2333.48|2333.61|2333.11|2334.11|2333.61|2333.61|2333.11|1
1642673460000|2022-01-20 10:11:00|2333.73|2333.23|2333.73|2333.23|2333.86|2333.36|2333.61|2333.11|1
1642673470000|2022-01-20 10:11:10|2333.61|2333.11|2333.61|2333.11|2333.86|2333.36|2333.61|2333.11|5
1642673480000|2022-01-20 10:11:20|2333.73|2333.23|2334.61|2334.11|2334.61|2334.11|2333.73|2333.23|13
1642673490000|2022-01-20 10:11:30|2334.48|2333.98|2334.36|2333.86|2334.61|2334.11|2334.36|2333.86|4
1642673500000|2022-01-20 10:11:40|2334.23|2333.73|2334.23|2333.73|2334.23|2333.73|2334.11|2333.61|14
1642673510000|2022-01-20 10:11:50|2334.36|2333.86|2334.36|2333.86|2334.36|2333.86|2334.23|2333.73|1
1642673520000|2022-01-20 10:12:00|2334.23|2333.73|2334.98|2334.48|2335.11|2334.61|2334.23|2333.73|6
1642673530000|2022-01-20 10:12:10|2335.11|2334.61|2334.86|2334.36|2335.11|2334.61|2334.73|2334.23|2
1642673540000|2022-01-20 10:12:20|2334.73|2334.23|2334.86|2334.36|2334.86|2334.36|2334.73|2334.23|1
1642673550000|2022-01-20 10:12:30|2334.73|2334.23|2334.61|2334.11|2334.73|2334.23|2334.61|2334.11|2
1642673560000|2022-01-20 10:12:40|2334.73|2334.23|2334.73|2334.23|2334.73|2334.23|2334.61|2334.11|1
1642673570000|2022-01-20 10:12:50|2334.61|2334.11|2334.86|2334.36|2334.86|2334.36|2334.61|2334.11|2
1642673580000|2022-01-20 10:13:00|2334.73|2334.23|2334.86|2334.36|2334.86|2334.36|2334.61|2334.11|22
1642673590000|2022-01-20 10:13:10|2334.73|2334.23|2334.86|2334.36|2334.86|2334.36|2334.61|2334.11|1
1642673600000|2022-01-20 10:13:20|2334.61|2334.11|2334.36|2333.86|2334.86|2334.36|2334.36|2333.86|6
1642673610000|2022-01-20 10:13:30|2334.23|2333.73|2334.11|2333.61|2334.36|2333.86|2334.11|2333.61|12
1642673620000|2022-01-20 10:13:40|2334.23|2333.73|2334.11|2333.61|2334.36|2333.86|2333.86|2333.36|2
1642673630000|2022-01-20 10:13:50|2333.98|2333.48|2333.98|2333.48|2334.11|2333.61|2333.86|2333.36|3
1642673640000|2022-01-20 10:14:00|2334.11|2333.61|2333.98|2333.48|2334.11|2333.61|2333.61|2333.11|8
1642673650000|2022-01-20 10:14:10|2334.11|2333.61|2334.11|2333.61|2334.23|2333.73|2333.98|2333.48|2
1642673660000|2022-01-20 10:14:20|2334.23|2333.73|2334.23|2333.73|2334.36|2333.86|2334.23|2333.73|1
1642673670000|2022-01-20 10:14:30|2334.36|2333.86|2334.11|2333.61|2334.36|2333.86|2334.11|2333.61|0
1642673680000|2022-01-20 10:14:40|2333.86|2333.36|2333.61|2333.11|2333.86|2333.36|2333.36|2332.86|5
1642673690000|2022-01-20 10:14:50|2333.48|2332.98|2333.36|2332.86|2333.61|2333.11|2333.36|2332.86|2
1642673700000|2022-01-20 10:15:00|2333.11|2332.61|2333.36|2332.86|2333.36|2332.86|2333.11|2332.61|7
1642673710000|2022-01-20 10:15:10|2333.23|2332.73|2332.86|2332.36|2333.23|2332.73|2332.86|2332.36|12
1642673720000|2022-01-20 10:15:20|2332.98|2332.48|2331.86|2331.36|2332.98|2332.48|2331.73|2331.23|17
1642673730000|2022-01-20 10:15:30|2331.73|2331.23|2331.86|2331.36|2331.86|2331.36|2331.61|2331.11|28
1642673740000|2022-01-20 10:15:40|2331.98|2331.48|2332.23|2331.73|2332.23|2331.73|2331.86|2331.36|10
1642673750000|2022-01-20 10:15:50|2332.11|2331.61|2332.11|2331.61|2332.36|2331.86|2331.86|2331.36|2
1642673760000|2022-01-20 10:16:00|2332.23|2331.73|2331.73|2331.23|2332.23|2331.73|2331.73|2331.23|252
1642673770000|2022-01-20 10:16:10|2331.86|2331.36|2331.86|2331.36|2331.86|2331.36|2331.73|2331.23|1
1642673780000|2022-01-20 10:16:20|2332.11|2331.61|2331.61|2331.11|2332.11|2331.61|2331.61|2331.11|20
1642673790000|2022-01-20 10:16:30|2331.73|2331.23|2331.98|2331.48|2332.11|2331.61|2331.73|2331.23|4
1642673800000|2022-01-20 10:16:40|2332.11|2331.61|2331.73|2331.23|2332.11|2331.61|2331.73|2331.23|0
1642673810000|2022-01-20 10:16:50|2331.86|2331.36|2331.86|2331.36|2331.86|2331.36|2331.73|2331.23|10
1642673820000|2022-01-20 10:17:00|2331.98|2331.48|2332.11|2331.61|2332.11|2331.61|2331.86|2331.36|11
1642673830000|2022-01-20 10:17:10|2332.23|2331.73|2332.11|2331.61|2332.36|2331.86|2331.98|2331.48|9
1642673840000|2022-01-20 10:17:20|2331.98|2331.48|2332.11|2331.61|2332.11|2331.61|2331.98|2331.48|0
1642673850000|2022-01-20 10:17:30|2331.98|2331.48|2331.36|2330.86|2331.98|2331.48|2331.36|2330.86|1
1642673860000|2022-01-20 10:17:40|2331.23|2330.73|2331.36|2330.86|2331.36|2330.86|2331.23|2330.73|4
1642673870000|2022-01-20 10:17:50|2331.23|2330.73|2331.36|2330.86|2331.36|2330.86|2331.11|2330.61|2
1642673880000|2022-01-20 10:18:00|2331.48|2330.98|2331.36|2330.86|2331.48|2330.98|2331.23|2330.73|40
1642673890000|2022-01-20 10:18:10|2331.61|2331.11|2331.61|2331.11|2331.61|2331.11|2331.61|2331.11|9
1642673900000|2022-01-20 10:18:20|2331.48|2330.98|2331.86|2331.36|2331.98|2331.48|2331.48|2330.98|4
1642673910000|2022-01-20 10:18:30|2331.98|2331.48|2331.86|2331.36|2332.11|2331.61|2331.61|2331.11|9
1642673920000|2022-01-20 10:18:40|2331.73|2331.23|2331.61|2331.11|2331.73|2331.23|2331.61|2331.11|5
1642673930000|2022-01-20 10:18:50|2331.73|2331.23|2331.86|2331.36|2331.86|2331.36|2331.61|2331.11|4
1642673940000|2022-01-20 10:19:00|||||||||7
1642673950000|2022-01-20 10:19:10|2332.11|2331.61|2332.36|2331.86|2332.36|2331.86|2332.11|2331.61|54
1642673960000|2022-01-20 10:19:20|2332.23|2331.73|2332.36|2331.86|2332.48|2331.98|2332.11|2331.61|14
1642673970000|2022-01-20 10:19:30|2332.48|2331.98|2332.36|2331.86|2332.61|2332.11|2332.23|2331.73|1
1642673980000|2022-01-20 10:19:40|2332.23|2331.73|2332.36|2331.86|2332.36|2331.86|2332.23|2331.73|1
1642673990000|2022-01-20 10:19:50|2332.61|2332.11|2332.61|2332.11|2332.73|2332.23|2332.61|2332.11|5
1642674000000|2022-01-20 10:20:00|2332.86|2332.36|2332.86|2332.36|2333.11|2332.61|2332.86|2332.36|18
1642674010000|2022-01-20 10:20:10|2333.11|2332.61|2333.11|2332.61|2333.11|2332.61|2332.86|2332.36|20
1642674020000|2022-01-20 10:20:20|2332.98|2332.48|2333.61|2333.11|2333.61|2333.11|2332.86|2332.36|9
1642674030000|2022-01-20 10:20:30|2333.48|2332.98|2333.36|2332.86|2333.61|2333.11|2333.36|2332.86|0
1642674040000|2022-01-20 10:20:40|2333.23|2332.73|2333.23|2332.73|2333.36|2332.86|2333.11|2332.61|21
1642674050000|2022-01-20 10:20:50|2333.36|2332.86|2333.86|2333.36|2333.86|2333.36|2333.11|2332.61|5
1642674060000|2022-01-20 10:21:00|2333.61|2333.11|2333.61|2333.11|2333.61|2333.11|2333.61|2333.11|16
1642674070000|2022-01-20 10:21:10|2333.36|2332.86|2333.61|2333.11|2333.61|2333.11|2333.36|2332.86|18
1642674080000|2022-01-20 10:21:20|2333.48|2332.98|2332.86|2332.36|2333.61|2333.11|2332.86|2332.36|5
1642674090000|2022-01-20 10:21:30|2332.98|2332.48|2332.61|2332.11|2333.11|2332.61|2332.36|2331.86|58
1642674100000|2022-01-20 10:21:40|2332.48|2331.98|2332.61|2332.11|2332.73|2332.23|2332.36|2331.86|21
1642674110000|2022-01-20 10:21:50|2332.73|2332.23|2332.86|2332.36|2332.86|2332.36|2332.73|2332.23|1
1642674120000|2022-01-20 10:22:00|2332.73|2332.23|2332.73|2332.23|2332.86|2332.36|2332.73|2332.23|10
1642674130000|2022-01-20 10:22:10|2332.86|2332.36|2332.61|2332.11|2333.11|2332.61|2332.48|2331.98|13
1642674140000|2022-01-20 10:22:20|2332.48|2331.98|2332.36|2331.86|2332.61|2332.11|2332.36|2331.86|0
1642674150000|2022-01-20 10:22:30|2332.48|2331.98|2332.36|2331.86|2332.61|2332.11|2332.36|2331.86|81
1642674160000|2022-01-20 10:22:40|2332.48|2331.98|2332.98|2332.48|2333.11|2332.61|2332.48|2331.98|14
1642674170000|2022-01-20 10:22:50|2333.11|2332.61|2333.11|2332.61|2333.11|2332.61|2332.86|2332.36|10
1642674180000|2022-01-20 10:23:00|2332.98|2332.48|2332.86|2332.36|2333.11|2332.61|2332.73|2332.23|1
1642674190000|2022-01-20 10:23:10|2332.98|2332.48|2333.11|2332.61|2333.11|2332.61|2332.86|2332.36|0
1642674200000|2022-01-20 10:23:20|2332.98|2332.48|2333.61|2333.11|2333.61|2333.11|2332.86|2332.36|8
1642674210000|2022-01-20 10:23:30|2333.73|2333.23|2333.73|2333.23|2333.86|2333.36|2333.61|2333.11|12
1642674220000|2022-01-20 10:23:40|2333.86|2333.36|2333.86|2333.36|2333.86|2333.36|2333.61|2333.11|0
1642674230000|2022-01-20 10:23:50|2333.73|2333.23|2334.11|2333.61|2334.11|2333.61|2333.73|2333.23|14
1642674240000|2022-01-20 10:24:00|2334.23|2333.73|2334.36|2333.86|2334.36|2333.86|2334.11|2333.61|5
1642674250000|2022-01-20 10:24:10|2334.48|2333.98|2334.86|2334.36|2334.86|2334.36|2334.48|2333.98|9
1642674260000|2022-01-20 10:24:20|2334.73|2334.23|2334.86|2334.36|2334.86|2334.36|2334.73|2334.23|4
1642674270000|2022-01-20 10:24:30|2334.98|2334.48|2335.11|2334.61|2335.11|2334.61|2334.98|2334.48|5
1642674280000|2022-01-20 10:24:40|2334.98|2334.48|2335.11|2334.61|2335.11|2334.61|2334.98|2334.48|0
1642674290000|2022-01-20 10:24:50|2335.23|2334.73|2335.36|2334.86|2335.36|2334.86|2335.23|2334.73|26
1642674300000|2022-01-20 10:25:00|2335.23|2334.73|2335.36|2334.86|2335.36|2334.86|2335.11|2334.61|0
1642674310000|2022-01-20 10:25:10|2335.48|2334.98|2335.36|2334.86|2335.61|2335.11|2335.36|2334.86|5
1642674320000|2022-01-20 10:25:20|2335.48|2334.98|2335.36|2334.86|2335.48|2334.98|2335.11|2334.61|7
1642674330000|2022-01-20 10:25:30|2335.48|2334.98|2335.36|2334.86|2335.61|2335.11|2335.36|2334.86|14
1642674340000|2022-01-20 10:25:40|2335.23|2334.73|2334.48|2333.98|2335.23|2334.73|2334.48|2333.98|22
1642674350000|2022-01-20 10:25:50|2334.36|2333.86|2334.36|2333.86|2334.48|2333.98|2334.23|2333.73|11
1642674360000|2022-01-20 10:26:00|2334.48|2333.98|2334.86|2334.36|2334.86|2334.36|2334.48|2333.98|5
1642674370000|2022-01-20 10:26:10|2334.73|2334.23|2335.61|2335.11|2335.61|2335.11|2334.73|2334.23|10
1642674380000|2022-01-20 10:26:20|2335.73|2335.23|2335.86|2335.36|2336.11|2335.61|2335.73|2335.23|31
1642674390000|2022-01-20 10:26:30|2335.98|2335.48|2335.86|2335.36|2336.11|2335.61|2335.73|2335.23|16
1642674400000|2022-01-20 10:26:40|2335.98|2335.48|2335.98|2335.48|2335.98|2335.48|2335.86|2335.36|1
1642674410000|2022-01-20 10:26:50|2335.86|2335.36|2336.11|2335.61|2336.36|2335.86|2335.86|2335.36|14
1642674420000|2022-01-20 10:27:00|2336.23|2335.73|2336.61|2336.11|2336.61|2336.11|2336.23|2335.73|0
1642674430000|2022-01-20 10:27:10|||||||||3
1642674440000|2022-01-20 10:27:20|2336.36|2335.86|2336.23|2335.73|2336.48|2335.98|2336.11|2335.61|12
1642674450000|2022-01-20 10:27:30|2336.11|2335.61|2335.86|2335.36|2336.36|2335.86|2335.86|2335.36|23
1642674460000|2022-01-20 10:27:40|2335.61|2335.11|2336.11|2335.61|2336.11|2335.61|2335.61|2335.11|4
1642674470000|2022-01-20 10:27:50|2335.98|2335.48|2336.11|2335.61|2336.36|2335.86|2335.98|2335.48|23
1642674480000|2022-01-20 10:28:00|2336.23|2335.73|2336.36|2335.86|2336.61|2336.11|2336.11|2335.61|7
1642674490000|2022-01-20 10:28:10|2336.23|2335.73|2336.11|2335.61|2336.23|2335.73|2336.11|2335.61|2
1642674500000|2022-01-20 10:28:20|2336.23|2335.73|2336.23|2335.73|2336.23|2335.73|2335.86|2335.36|4
1642674510000|2022-01-20 10:28:30|2336.11|2335.61|2335.61|2335.11|2336.11|2335.61|2335.61|2335.11|6
1642674520000|2022-01-20 10:28:40|2335.48|2334.98|2335.11|2334.61|2335.48|2334.98|2335.11|2334.61|15
1642674530000|2022-01-20 10:28:50|2334.86|2334.36|2335.36|2334.86|2335.36|2334.86|2334.86|2334.36|12
1642674540000|2022-01-20 10:29:00|2335.48|2334.98|2335.61|2335.11|2335.61|2335.11|2335.48|2334.98|2
1642674550000|2022-01-20 10:29:10|2335.48|2334.98|2335.61|2335.11|2335.73|2335.23|2335.48|2334.98|6
1642674560000|2022-01-20 10:29:20|2335.73|2335.23|2336.11|2335.61|2336.36|2335.86|2335.48|2334.98|12
1642674570000|2022-01-20 10:29:30|2336.23|2335.73|2336.11|2335.61|2336.36|2335.86|2336.11|2335.61|3
1642674580000|2022-01-20 10:29:40|2336.36|2335.86|2336.61|2336.11|2336.61|2336.11|2336.36|2335.86|23
1642674590000|2022-01-20 10:29:50|2336.36|2335.86|2336.36|2335.86|2336.61|2336.11|2336.36|2335.86|18
1642674600000|2022-01-20 10:30:00|2336.48|2335.98|2336.36|2335.86|2336.73|2336.23|2336.36|2335.86|26
1642674610000|2022-01-20 10:30:10|2336.61|2336.11|2336.36|2335.86|2336.61|2336.11|2336.36|2335.86|24
1642674620000|2022-01-20 10:30:20|2336.61|2336.11|2336.48|2335.98|2336.61|2336.11|2336.36|2335.86|5
1642674630000|2022-01-20 10:30:30|2336.61|2336.11|2336.86|2336.36|2336.98|2336.48|2336.61|2336.11|42
1642674640000|2022-01-20 10:30:40|2336.61|2336.11|2336.61|2336.11|2336.61|2336.11|2336.61|2336.11|16
1642674650000|2022-01-20 10:30:50|2336.73|2336.23|2336.61|2336.11|2336.73|2336.23|2336.61|2336.11|4
1642674660000|2022-01-20 10:31:00|2336.86|2336.36|2337.11|2336.61|2337.11|2336.61|2336.86|2336.36|42
1642674670000|2022-01-20 10:31:10|2336.86|2336.36|2336.86|2336.36|2336.86|2336.36|2336.61|2336.11|15
1642674680000|2022-01-20 10:31:20|2336.23|2335.73|2336.23|2335.73|2336.23|2335.73|2336.23|2335.73|0
1642674690000|2022-01-20 10:31:30|2335.98|2335.48|2335.85|2335.35|2335.98|2335.48|2335.85|2335.35|9
1642674700000|2022-01-20 10:31:40|2335.98|2335.48|2336.1|2335.6|2336.1|2335.6|2335.98|2335.48|5
1642674710000|2022-01-20 10:31:50|2335.98|2335.48|2335.98|2335.48|2336.1|2335.6|2335.73|2335.23|14
1642674720000|2022-01-20 10:32:00|2335.73|2335.23|2335.98|2335.48|2335.98|2335.48|2335.73|2335.23|7
1642674730000|2022-01-20 10:32:10|2335.85|2335.35|2335.48|2334.98|2335.85|2335.35|2335.48|2334.98|7
1642674740000|2022-01-20 10:32:20|2335.6|2335.1|2335.73|2335.23|2335.73|2335.23|2335.6|2335.1|7
1642674750000|2022-01-20 10:32:30|2335.85|2335.35|2336.48|2335.98|2336.48|2335.98|2335.73|2335.23|10
1642674760000|2022-01-20 10:32:40|2336.6|2336.1|2336.73|2336.23|2336.73|2336.23|2336.48|2335.98|1
1642674770000|2022-01-20 10:32:50|2336.48|2335.98|2336.73|2336.23|2336.73|2336.23|2336.48|2335.98|16
1642674780000|2022-01-20 10:33:00|2336.6|2336.1|2335.98|2335.48|2336.6|2336.1|2335.98|2335.48|13
1642674800000|2022-01-20 10:33:20|||||||||1
1642674810000|2022-01-20 10:33:30|||||||||1
1642674820000|2022-01-20 10:33:40|2336.23|2335.73|2335.73|2335.23|2336.23|2335.73|2335.73|2335.23|24
1642674830000|2022-01-20 10:33:50|2335.85|2335.35|2335.98|2335.48|2336.23|2335.73|2335.85|2335.35|7
1642674840000|2022-01-20 10:34:00|2336.1|2335.6|2335.98|2335.48|2336.1|2335.6|2335.98|2335.48|1
1642674850000|2022-01-20 10:34:10|2336.1|2335.6|2336.23|2335.73|2336.23|2335.73|2335.98|2335.48|10
1642674860000|2022-01-20 10:34:20|2336.1|2335.6|2336.48|2335.98|2336.48|2335.98|2336.1|2335.6|10
1642674870000|2022-01-20 10:34:30|2336.73|2336.23|2336.48|2335.98|2336.73|2336.23|2336.48|2335.98|13
1642674880000|2022-01-20 10:34:40|2336.6|2336.1|2336.73|2336.23|2336.85|2336.35|2336.48|2335.98|8
1642674890000|2022-01-20 10:34:50|2336.6|2336.1|2336.48|2335.98|2336.73|2336.23|2336.48|2335.98|19
1642674900000|2022-01-20 10:35:00|2336.23|2335.73|2335.73|2335.23|2336.23|2335.73|2335.73|2335.23|40
1642674910000|2022-01-20 10:35:10|2335.85|2335.35|2335.98|2335.48|2335.98|2335.48|2335.85|2335.35|15
1642674920000|2022-01-20 10:35:20|2336.1|2335.6|2336.6|2336.1|2336.73|2336.23|2336.1|2335.6|12
1642674930000|2022-01-20 10:35:30|2336.73|2336.23|2336.48|2335.98|2336.73|2336.23|2336.48|2335.98|4
1642674940000|2022-01-20 10:35:40|2336.6|2336.1|2336.48|2335.98|2336.6|2336.1|2336.35|2335.85|7
1642674950000|2022-01-20 10:35:50|2336.6|2336.1|2336.98|2336.48|2336.98|2336.48|2336.6|2336.1|33
1642674960000|2022-01-20 10:36:00|2337.23|2336.73|2337.6|2337.1|2337.73|2337.23|2337.23|2336.73|25
1642674970000|2022-01-20 10:36:10|2337.73|2337.23|2337.48|2336.98|2337.73|2337.23|2337.48|2336.98|7
1642674980000|2022-01-20 10:36:20|2337.73|2337.23|2337.35|2336.85|2337.73|2337.23|2337.23|2336.73|23
1642674990000|2022-01-20 10:36:30|2337.23|2336.73|2336.98|2336.48|2337.48|2336.98|2336.98|2336.48|16
1642675000000|2022-01-20 10:36:40|2336.73|2336.23|2336.98|2336.48|2336.98|2336.48|2336.73|2336.23|5
1642675010000|2022-01-20 10:36:50|2336.85|2336.35|2336.98|2336.48|2336.98|2336.48|2336.73|2336.23|12
1642675020000|2022-01-20 10:37:00|2336.85|2336.35|2336.98|2336.48|2336.98|2336.48|2336.85|2336.35|14
1642675030000|2022-01-20 10:37:10|2336.85|2336.35|2336.6|2336.1|2336.85|2336.35|2336.48|2335.98|27
1642675040000|2022-01-20 10:37:20|2336.48|2335.98|2336.23|2335.73|2336.48|2335.98|2336.23|2335.73|20
1642675050000|2022-01-20 10:37:30|2336.1|2335.6|2335.98|2335.48|2336.23|2335.73|2335.98|2335.48|33
1642675060000|2022-01-20 10:37:40|||||||||44
1642675070000|2022-01-20 10:37:50|2335.73|2335.23|2335.48|2334.98|2335.85|2335.35|2335.48|2334.98|31
1642675080000|2022-01-20 10:38:00|2335.35|2334.85|2335.35|2334.85|2335.35|2334.85|2335.35|2334.85|15
1642675090000|2022-01-20 10:38:10|2335.23|2334.73|2335.23|2334.73|2335.23|2334.73|2335.1|2334.6|16
1642675100000|2022-01-20 10:38:20|2335.35|2334.85|2335.48|2334.98|2335.48|2334.98|2335.35|2334.85|9
1642675110000|2022-01-20 10:38:30|2335.73|2335.23|2335.98|2335.48|2335.98|2335.48|2335.73|2335.23|48
1642675120000|2022-01-20 10:38:40|||||||||29
1642675130000|2022-01-20 10:38:50|||||||||5
1642675140000|2022-01-20 10:39:00|2336.23|2335.73|2336.23|2335.73|2336.23|2335.73|2336.1|2335.6|36
1642675150000|2022-01-20 10:39:10|2336.35|2335.85|2336.35|2335.85|2336.48|2335.98|2336.23|2335.73|4
1642675160000|2022-01-20 10:39:20|2336.23|2335.73|2335.98|2335.48|2336.23|2335.73|2335.98|2335.48|14
1642675170000|2022-01-20 10:39:30|2335.85|2335.35|2335.6|2335.1|2335.85|2335.35|2335.6|2335.1|12
1642675180000|2022-01-20 10:39:40|2335.48|2334.98|2335.6|2335.1|2335.73|2335.23|2335.48|2334.98|9
1642675190000|2022-01-20 10:39:50|2335.48|2334.98|2335.85|2335.35|2335.85|2335.35|2335.48|2334.98|3
1642675200000|2022-01-20 10:40:00|2335.73|2335.23|2335.73|2335.23|2335.98|2335.48|2335.73|2335.23|9
1642675210000|2022-01-20 10:40:10|2335.6|2335.1|2335.48|2334.98|2335.73|2335.23|2335.48|2334.98|14
1642675220000|2022-01-20 10:40:20|2335.6|2335.1|2335.6|2335.1|2335.73|2335.23|2335.6|2335.1|1
1642675230000|2022-01-20 10:40:30|2335.73|2335.23|2335.85|2335.35|2335.98|2335.48|2335.73|2335.23|3
1642675240000|2022-01-20 10:40:40|2335.98|2335.48|2336.23|2335.73|2336.23|2335.73|2335.98|2335.48|6
1642675250000|2022-01-20 10:40:50|2336.48|2335.98|2336.6|2336.1|2336.6|2336.1|2336.48|2335.98|64
1642675260000|2022-01-20 10:41:00|2336.73|2336.23|2336.98|2336.48|2336.98|2336.48|2336.48|2335.98|7
1642675270000|2022-01-20 10:41:10|2337.1|2336.6|2337.23|2336.73|2337.23|2336.73|2336.98|2336.48|17
1642675280000|2022-01-20 10:41:20|2337.1|2336.6|2336.98|2336.48|2337.1|2336.6|2336.98|2336.48|9
1642675290000|2022-01-20 10:41:30|2337.1|2336.6|2337.1|2336.6|2337.1|2336.6|2336.98|2336.48|2
1642675300000|2022-01-20 10:41:40|2337.23|2336.73|2337.48|2336.98|2337.48|2336.98|2337.23|2336.73|6
1642675310000|2022-01-20 10:41:50|||||||||10
1642675320000|2022-01-20 10:42:00|||||||||9
1642675330000|2022-01-20 10:42:10|2337.35|2336.85|2337.48|2336.98|2337.48|2336.98|2337.35|2336.85|2
1642675340000|2022-01-20 10:42:20|2337.35|2336.85|2337.48|2336.98|2337.48|2336.98|2337.23|2336.73|3
1642675350000|2022-01-20 10:42:30|2337.6|2337.1|2337.23|2336.73|2337.73|2337.23|2337.23|2336.73|8
1642675360000|2022-01-20 10:42:40|2336.98|2336.48|2337.23|2336.73|2337.23|2336.73|2336.98|2336.48|25
1642675370000|2022-01-20 10:42:50|2337.35|2336.85|2337.23|2336.73|2337.6|2337.1|2337.23|2336.73|45
1642675380000|2022-01-20 10:43:00|2337.1|2336.6|2337.48|2336.98|2337.48|2336.98|2337.1|2336.6|12
1642675390000|2022-01-20 10:43:10|2337.6|2337.1|2338.1|2337.6|2338.1|2337.6|2337.48|2336.98|6
1642675400000|2022-01-20 10:43:20|2338.23|2337.73|2337.98|2337.48|2338.23|2337.73|2337.98|2337.48|13
1642675410000|2022-01-20 10:43:30|2337.85|2337.35|2337.73|2337.23|2337.85|2337.35|2337.48|2336.98|17
1642675420000|2022-01-20 10:43:40|2337.85|2337.35|2337.73|2337.23|2337.98|2337.48|2337.73|2337.23|12
1642675430000|2022-01-20 10:43:50|2337.6|2337.1|2337.73|2337.23|2337.85|2337.35|2337.6|2337.1|3
1642675440000|2022-01-20 10:44:00|2337.6|2337.1|2337.48|2336.98|2337.6|2337.1|2337.35|2336.85|38
1642675450000|2022-01-20 10:44:10|2337.6|2337.1|2337.73|2337.23|2337.85|2337.35|2337.48|2336.98|12
1642675460000|2022-01-20 10:44:20|2337.85|2337.35|2337.6|2337.1|2337.85|2337.35|2337.6|2337.1|10
1642675470000|2022-01-20 10:44:30|2337.73|2337.23|2337.85|2337.35|2337.98|2337.48|2337.48|2336.98|15
1642675480000|2022-01-20 10:44:40|2337.73|2337.23|2338.1|2337.6|2338.23|2337.73|2337.73|2337.23|8
1642675490000|2022-01-20 10:44:50|2338.23|2337.73|2338.23|2337.73|2338.48|2337.98|2338.23|2337.73|25
1642675500000|2022-01-20 10:45:00|||||||||9
1642675510000|2022-01-20 10:45:10|2338.35|2337.85|2338.23|2337.73|2338.48|2337.98|2338.23|2337.73|47
1642675520000|2022-01-20 10:45:20|2338.1|2337.6|2337.73|2337.23|2338.23|2337.73|2337.6|2337.1|23
1642675530000|2022-01-20 10:45:30|||||||||1
1642675540000|2022-01-20 10:45:40|2337.98|2337.48|2337.98|2337.48|2337.98|2337.48|2337.85|2337.35|15
1642675550000|2022-01-20 10:45:50|2338.1|2337.6|2337.98|2337.48|2338.23|2337.73|2337.98|2337.48|8
1642675560000|2022-01-20 10:46:00|2338.1|2337.6|2338.23|2337.73|2338.23|2337.73|2338.1|2337.6|0
1642675570000|2022-01-20 10:46:10|2337.98|2337.48|2338.35|2337.85|2338.35|2337.85|2337.98|2337.48|16
1642675580000|2022-01-20 10:46:20|2338.23|2337.73|2338.23|2337.73|2338.48|2337.98|2338.23|2337.73|9
1642675590000|2022-01-20 10:46:30|2338.1|2337.6|2338.23|2337.73|2338.23|2337.73|2338.1|2337.6|4
1642675600000|2022-01-20 10:46:40|2338.1|2337.6|2337.85|2337.35|2338.23|2337.73|2337.85|2337.35|19
1642675610000|2022-01-20 10:46:50|2337.73|2337.23|2337.73|2337.23|2337.73|2337.23|2337.6|2337.1|7
1642675620000|2022-01-20 10:47:00|2337.85|2337.35|2337.73|2337.23|2337.85|2337.35|2337.73|2337.23|2
1642675630000|2022-01-20 10:47:10|2337.85|2337.35|2337.73|2337.23|2337.85|2337.35|2337.73|2337.23|10
1642675640000|2022-01-20 10:47:20|2337.85|2337.35|2338.23|2337.73|2338.35|2337.85|2337.85|2337.35|13
1642675650000|2022-01-20 10:47:30|2338.35|2337.85|2338.48|2337.98|2338.48|2337.98|2338.23|2337.73|20
1642675660000|2022-01-20 10:47:40|2338.35|2337.85|2338.35|2337.85|2338.35|2337.85|2338.23|2337.73|7
1642675670000|2022-01-20 10:47:50|2338.23|2337.73|2338.48|2337.98|2338.48|2337.98|2338.23|2337.73|5
1642675680000|2022-01-20 10:48:00|2338.73|2338.23|2338.98|2338.48|2338.98|2338.48|2338.73|2338.23|16
1642675690000|2022-01-20 10:48:10|2339.1|2338.6|2338.73|2338.23|2339.1|2338.6|2338.73|2338.23|12
1642675700000|2022-01-20 10:48:20|2338.85|2338.35|2338.6|2338.1|2338.85|2338.35|2338.6|2338.1|8
1642675710000|2022-01-20 10:48:30|2338.73|2338.23|2338.73|2338.23|2338.73|2338.23|2338.48|2337.98|611
1642675720000|2022-01-20 10:48:40|2338.6|2338.1|2338.48|2337.98|2338.6|2338.1|2338.48|2337.98|8
1642675730000|2022-01-20 10:48:50|2338.6|2338.1|2338.98|2338.48|2338.98|2338.48|2338.6|2338.1|12
1642675740000|2022-01-20 10:49:00|2339.1|2338.6|2338.98|2338.48|2339.23|2338.73|2338.98|2338.48|37
1642675750000|2022-01-20 10:49:10|2339.1|2338.6|2339.23|2338.73|2339.23|2338.73|2338.98|2338.48|2
1642675760000|2022-01-20 10:49:20|2339.1|2338.6|2338.98|2338.48|2339.23|2338.73|2338.98|2338.48|23
1642675770000|2022-01-20 10:49:30|2339.1|2338.6|2338.98|2338.48|2339.1|2338.6|2338.98|2338.48|52
1642675780000|2022-01-20 10:49:40|||||||||9
1642675790000|2022-01-20 10:49:50|||||||||6
1642675800000|2022-01-20 10:50:00|||||||||23
1642675810000|2022-01-20 10:50:10|2339.1|2338.6|2338.98|2338.48|2339.1|2338.6|2338.98|2338.48|21
1642675820000|2022-01-20 10:50:20|2339.1|2338.6|2339.35|2338.85|2339.48|2338.98|2339.1|2338.6|9
1642675830000|2022-01-20 10:50:30|2339.48|2338.98|2338.98|2338.48|2339.48|2338.98|2338.98|2338.48|19
1642675840000|2022-01-20 10:50:40|2339.1|2338.6|2339.48|2338.98|2339.48|2338.98|2339.1|2338.6|0
1642675850000|2022-01-20 10:50:50|2339.6|2339.1|2339.73|2339.23|2339.73|2339.23|2339.48|2338.98|6
1642675860000|2022-01-20 10:51:00|2339.6|2339.1|2339.23|2338.73|2339.6|2339.1|2339.23|2338.73|13
1642675870000|2022-01-20 10:51:10|2339.1|2338.6|2339.23|2338.73|2339.23|2338.73|2338.98|2338.48|6
1642675880000|2022-01-20 10:51:20|2339.1|2338.6|2339.23|2338.73|2339.23|2338.73|2339.1|2338.6|1
1642675890000|2022-01-20 10:51:30|2339.1|2338.6|2339.23|2338.73|2339.23|2338.73|2339.1|2338.6|2
1642675900000|2022-01-20 10:51:40|||||||||22
1642675910000|2022-01-20 10:51:50|2339.35|2338.85|2339.23|2338.73|2339.48|2338.98|2339.23|2338.73|9
1642675920000|2022-01-20 10:52:00|2339.1|2338.6|2339.23|2338.73|2339.23|2338.73|2338.98|2338.48|4
1642675930000|2022-01-20 10:52:10|||||||||3
1642675940000|2022-01-20 10:52:20|||||||||5
1642675950000|2022-01-20 10:52:30|2339.35|2338.85|2338.98|2338.48|2339.35|2338.85|2338.98|2338.48|9
1642675960000|2022-01-20 10:52:40|2339.1|2338.6|2339.23|2338.73|2339.23|2338.73|2338.98|2338.48|14
1642675970000|2022-01-20 10:52:50|2339.35|2338.85|2339.73|2339.23|2339.73|2339.23|2339.35|2338.85|2
1642675980000|2022-01-20 10:53:00|2339.6|2339.1|2339.48|2338.98|2339.6|2339.1|2339.48|2338.98|17
1642675990000|2022-01-20 10:53:10|||||||||1
1642676000000|2022-01-20 10:53:20|2339.73|2339.23|2339.73|2339.23|2339.98|2339.48|2339.73|2339.23|16
1642676010000|2022-01-20 10:53:30|2339.85|2339.35|2339.73|2339.23|2339.85|2339.35|2339.73|2339.23|36
1642676020000|2022-01-20 10:53:40|2339.85|2339.35|2339.73|2339.23|2339.98|2339.48|2339.73|2339.23|36
1642676030000|2022-01-20 10:53:50|||||||||2
1642676040000|2022-01-20 10:54:00|2339.48|2338.98|2339.73|2339.23|2339.98|2339.48|2339.48|2338.98|74
1642676050000|2022-01-20 10:54:10|2339.85|2339.35|2339.98|2339.48|2340.1|2339.6|2339.85|2339.35|0
1642676060000|2022-01-20 10:54:20|2340.1|2339.6|2339.98|2339.48|2340.23|2339.73|2339.98|2339.48|15
1642676070000|2022-01-20 10:54:30|2340.1|2339.6|2339.98|2339.48|2340.1|2339.6|2339.98|2339.48|4
1642676080000|2022-01-20 10:54:40|2339.85|2339.35|2339.98|2339.48|2339.98|2339.48|2339.85|2339.35|53
1642676090000|2022-01-20 10:54:50|2339.85|2339.35|2339.73|2339.23|2339.85|2339.35|2339.73|2339.23|6
1642676100000|2022-01-20 10:55:00|2339.48|2338.98|2339.73|2339.23|2339.98|2339.48|2339.48|2338.98|34
1642676110000|2022-01-20 10:55:10|2339.98|2339.48|2339.73|2339.23|2339.98|2339.48|2339.73|2339.23|17
1642676120000|2022-01-20 10:55:20|2339.6|2339.1|2339.73|2339.23|2339.73|2339.23|2339.48|2338.98|19
1642676130000|2022-01-20 10:55:30|2339.6|2339.1|2339.6|2339.1|2339.73|2339.23|2339.48|2338.98|13
1642676140000|2022-01-20 10:55:40|2339.73|2339.23|2339.73|2339.23|2339.85|2339.35|2339.73|2339.23|23
1642676150000|2022-01-20 10:55:50|2339.6|2339.1|2339.48|2338.98|2339.6|2339.1|2339.48|2338.98|38
1642676160000|2022-01-20 10:56:00|2339.6|2339.1|2339.6|2339.1|2339.6|2339.1|2339.6|2339.1|4
1642676170000|2022-01-20 10:56:10|2339.73|2339.23|2339.6|2339.1|2339.73|2339.23|2339.6|2339.1|22
1642676180000|2022-01-20 10:56:20|2339.48|2338.98|2339.6|2339.1|2339.6|2339.1|2339.48|2338.98|10
1642676190000|2022-01-20 10:56:30|2339.48|2338.98|2339.48|2338.98|2339.48|2338.98|2339.48|2338.98|4
1642676200000|2022-01-20 10:56:40|||||||||7
1642676210000|2022-01-20 10:56:50|2339.23|2338.73|2339.23|2338.73|2339.23|2338.73|2339.23|2338.73|19
1642676220000|2022-01-20 10:57:00|2339.35|2338.85|2339.48|2338.98|2339.48|2338.98|2339.23|2338.73|243
1642676230000|2022-01-20 10:57:10|2339.73|2339.23|2339.48|2338.98|2339.73|2339.23|2339.48|2338.98|19
1642676240000|2022-01-20 10:57:20|2339.6|2339.1|2339.6|2339.1|2339.6|2339.1|2339.35|2338.85|8
1642676250000|2022-01-20 10:57:30|2339.48|2338.98|2339.48|2338.98|2339.6|2339.1|2339.48|2338.98|2
1642676260000|2022-01-20 10:57:40|2339.35|2338.85|2339.48|2338.98|2339.48|2338.98|2339.23|2338.73|15
1642676270000|2022-01-20 10:57:50|2339.35|2338.85|2339.48|2338.98|2339.48|2338.98|2339.23|2338.73|16
1642676280000|2022-01-20 10:58:00|2339.35|2338.85|2338.73|2338.23|2339.35|2338.85|2338.73|2338.23|31
1642676290000|2022-01-20 10:58:10|2338.6|2338.1|2338.48|2337.98|2338.73|2338.23|2338.48|2337.98|8
1642676300000|2022-01-20 10:58:20|2338.6|2338.1|2338.48|2337.98|2338.73|2338.23|2338.48|2337.98|18
1642676310000|2022-01-20 10:58:30|2338.6|2338.1|2338.48|2337.98|2338.73|2338.23|2338.48|2337.98|30
1642676320000|2022-01-20 10:58:40|2338.6|2338.1|2338.73|2338.23|2338.85|2338.35|2338.6|2338.1|5
1642676330000|2022-01-20 10:58:50|2338.6|2338.1|2338.73|2338.23|2338.73|2338.23|2338.6|2338.1|15
1642676340000|2022-01-20 10:59:00|2338.98|2338.48|2338.73|2338.23|2338.98|2338.48|2338.73|2338.23|34
1642676350000|2022-01-20 10:59:10|||||||||2
1642676360000|2022-01-20 10:59:20|2338.6|2338.1|2338.73|2338.23|2338.73|2338.23|2338.48|2337.98|29
1642676370000|2022-01-20 10:59:30|2338.98|2338.48|2338.98|2338.48|2338.98|2338.48|2338.98|2338.48|4
1642676380000|2022-01-20 10:59:40|2338.85|2338.35|2338.73|2338.23|2338.85|2338.35|2338.6|2338.1|5
1642676390000|2022-01-20 10:59:50|2338.85|2338.35|2339.73|2339.23|2339.73|2339.23|2338.85|2338.35|34
1642676400000|2022-01-20 11:00:00|2339.6|2339.1|2339.98|2339.48|2339.98|2339.48|2339.48|2338.98|111
1642676410000|2022-01-20 11:00:10|2339.85|2339.35|2340.23|2339.73|2340.23|2339.73|2339.85|2339.35|27
1642676420000|2022-01-20 11:00:20|2340.1|2339.6|2340.6|2340.1|2340.6|2340.1|2340.1|2339.6|43
1642676430000|2022-01-20 11:00:30|2340.48|2339.98|2341.23|2340.73|2341.23|2340.73|2340.48|2339.98|23
1642676440000|2022-01-20 11:00:40|2341.35|2340.85|2341.48|2340.98|2341.48|2340.98|2341.23|2340.73|37
1642676450000|2022-01-20 11:00:50|2341.23|2340.73|2341.23|2340.73|2341.48|2340.98|2341.23|2340.73|22
1642676460000|2022-01-20 11:01:00|2341.35|2340.85|2340.98|2340.48|2341.35|2340.85|2340.98|2340.48|27
1642676470000|2022-01-20 11:01:10|2340.73|2340.23|2340.23|2339.73|2340.73|2340.23|2340.23|2339.73|30
1642676480000|2022-01-20 11:01:20|2340.48|2339.98|2340.48|2339.98|2340.48|2339.98|2340.35|2339.85|21
1642676490000|2022-01-20 11:01:30|2340.23|2339.73|2341.23|2340.73|2341.23|2340.73|2340.23|2339.73|26
1642676500000|2022-01-20 11:01:40|2341.1|2340.6|2341.73|2341.23|2341.73|2341.23|2341.1|2340.6|20
1642676510000|2022-01-20 11:01:50|2341.6|2341.1|2341.48|2340.98|2341.73|2341.23|2341.48|2340.98|31
1642676520000|2022-01-20 11:02:00|2341.6|2341.1|2341.23|2340.73|2341.73|2341.23|2340.98|2340.48|37
1642676530000|2022-01-20 11:02:10|2340.98|2340.48|2341.23|2340.73|2341.35|2340.85|2340.98|2340.48|36
1642676540000|2022-01-20 11:02:20|2341.35|2340.85|2341.23|2340.73|2341.48|2340.98|2341.1|2340.6|16
1642676550000|2022-01-20 11:02:30|2341.1|2340.6|2341.48|2340.98|2341.48|2340.98|2341.1|2340.6|18
1642676560000|2022-01-20 11:02:40|2341.73|2341.23|2341.73|2341.23|2341.73|2341.23|2341.73|2341.23|7
1642676570000|2022-01-20 11:02:50|2341.6|2341.1|2341.73|2341.23|2341.85|2341.35|2341.6|2341.1|21
1642676580000|2022-01-20 11:03:00|2341.6|2341.1|2341.98|2341.48|2341.98|2341.48|2341.6|2341.1|21
1642676590000|2022-01-20 11:03:10|2341.73|2341.23|2341.85|2341.35|2341.85|2341.35|2341.73|2341.23|13
1642676600000|2022-01-20 11:03:20|2341.73|2341.23|2340.98|2340.48|2341.85|2341.35|2340.98|2340.48|47
1642676610000|2022-01-20 11:03:30|2341.1|2340.6|2340.98|2340.48|2341.23|2340.73|2340.98|2340.48|31
1642676620000|2022-01-20 11:03:40|2341.1|2340.6|2341.23|2340.73|2341.23|2340.73|2340.98|2340.48|5
1642676630000|2022-01-20 11:03:50|2341.35|2340.85|2341.48|2340.98|2341.48|2340.98|2341.23|2340.73|8
1642676640000|2022-01-20 11:04:00|2341.35|2340.85|2341.23|2340.73|2341.48|2340.98|2341.23|2340.73|7
1642676650000|2022-01-20 11:04:10|2340.98|2340.48|2341.73|2341.23|2341.73|2341.23|2340.98|2340.48|24
1642676660000|2022-01-20 11:04:20|||||||||23
1642676670000|2022-01-20 11:04:30|2341.6|2341.1|2340.73|2340.23|2341.6|2341.1|2340.6|2340.1|43
1642676680000|2022-01-20 11:04:40|2340.85|2340.35|2340.98|2340.48|2341.1|2340.6|2340.85|2340.35|3
1642676690000|2022-01-20 11:04:50|2341.1|2340.6|2341.1|2340.6|2341.1|2340.6|2340.98|2340.48|1
1642676700000|2022-01-20 11:05:00|2340.98|2340.48|2341.48|2340.98|2341.73|2341.23|2340.98|2340.48|30
1642676710000|2022-01-20 11:05:10|2341.23|2340.73|2340.98|2340.48|2341.35|2340.85|2340.98|2340.48|11
1642676720000|2022-01-20 11:05:20|2341.1|2340.6|2341.23|2340.73|2341.23|2340.73|2340.98|2340.48|4
1642676730000|2022-01-20 11:05:30|2341.1|2340.6|2341.23|2340.73|2341.23|2340.73|2341.1|2340.6|7
1642676740000|2022-01-20 11:05:40|2341.1|2340.6|2341.23|2340.73|2341.23|2340.73|2341.1|2340.6|10
1642676750000|2022-01-20 11:05:50|2341.48|2340.98|2341.48|2340.98|2341.73|2341.23|2341.48|2340.98|20
1642676760000|2022-01-20 11:06:00|2341.6|2341.1|2341.73|2341.23|2341.73|2341.23|2341.48|2340.98|3
1642676770000|2022-01-20 11:06:10|2341.48|2340.98|2341.23|2340.73|2341.48|2340.98|2341.23|2340.73|14
1642676780000|2022-01-20 11:06:20|2341.48|2340.98|2341.23|2340.73|2341.6|2341.1|2341.23|2340.73|17
1642676790000|2022-01-20 11:06:30|2341.35|2340.85|2340.98|2340.48|2341.48|2340.98|2340.98|2340.48|36
1642676800000|2022-01-20 11:06:40|2341.1|2340.6|2340.85|2340.35|2341.23|2340.73|2340.85|2340.35|11
1642676810000|2022-01-20 11:06:50|2340.98|2340.48|2341.23|2340.73|2341.23|2340.73|2340.98|2340.48|14
1642676820000|2022-01-20 11:07:00|2341.1|2340.6|2341.23|2340.73|2341.23|2340.73|2340.98|2340.48|7
1642676830000|2022-01-20 11:07:10|2341.48|2340.98|2341.6|2341.1|2341.73|2341.23|2341.48|2340.98|23
1642676840000|2022-01-20 11:07:20|2341.73|2341.23|2341.73|2341.23|2341.85|2341.35|2341.73|2341.23|26
1642676850000|2022-01-20 11:07:30|2341.85|2341.35|2341.73|2341.23|2341.85|2341.35|2341.6|2341.1|28
1642676860000|2022-01-20 11:07:40|2341.98|2341.48|2341.98|2341.48|2341.98|2341.48|2341.73|2341.23|33
1642676870000|2022-01-20 11:07:50|2342.1|2341.6|2342.23|2341.73|2342.23|2341.73|2341.98|2341.48|6
1642676880000|2022-01-20 11:08:00|2342.48|2341.98|2342.48|2341.98|2342.73|2342.23|2342.23|2341.73|25
1642676890000|2022-01-20 11:08:10|2342.35|2341.85|2342.48|2341.98|2342.48|2341.98|2342.1|2341.6|66
1642676900000|2022-01-20 11:08:20|2342.6|2342.1|2342.73|2342.23|2342.73|2342.23|2342.48|2341.98|10
1642676910000|2022-01-20 11:08:30|2342.6|2342.1|2342.73|2342.23|2342.73|2342.23|2342.6|2342.1|4
1642676920000|2022-01-20 11:08:40|2342.6|2342.1|2343.1|2342.6|2343.1|2342.6|2342.6|2342.1|26
1642676930000|2022-01-20 11:08:50|2342.98|2342.48|2343.23|2342.73|2343.23|2342.73|2342.98|2342.48|13
1642676940000|2022-01-20 11:09:00|2342.98|2342.48|2343.6|2343.1|2343.73|2343.23|2342.98|2342.48|31
1642676950000|2022-01-20 11:09:10|2343.48|2342.98|2343.6|2343.1|2343.6|2343.1|2343.48|2342.98|37
1642676960000|2022-01-20 11:09:20|2343.73|2343.23|2344.23|2343.73|2344.35|2343.85|2343.73|2343.23|31
1642676970000|2022-01-20 11:09:30|2344.35|2343.85|2344.23|2343.73|2344.48|2343.98|2344.23|2343.73|20
1642676980000|2022-01-20 11:09:40|2344.1|2343.6|2344.23|2343.73|2344.23|2343.73|2344.1|2343.6|8
1642676990000|2022-01-20 11:09:50|2343.98|2343.48|2344.1|2343.6|2344.23|2343.73|2343.98|2343.48|17
1642677000000|2022-01-20 11:10:00|2343.98|2343.48|2344.23|2343.73|2344.35|2343.85|2343.98|2343.48|26
1642677010000|2022-01-20 11:10:10|2344.35|2343.85|2343.73|2343.23|2344.35|2343.85|2343.6|2343.1|57
1642677020000|2022-01-20 11:10:20|2343.85|2343.35|2343.73|2343.23|2343.85|2343.35|2343.73|2343.23|5
1642677030000|2022-01-20 11:10:30|2343.85|2343.35|2343.85|2343.35|2343.98|2343.48|2343.73|2343.23|11
1642677040000|2022-01-20 11:10:40|2343.73|2343.23|2343.73|2343.23|2343.73|2343.23|2343.73|2343.23|3
1642677050000|2022-01-20 11:10:50|2343.85|2343.35|2343.98|2343.48|2343.98|2343.48|2343.85|2343.35|24
1642677060000|2022-01-20 11:11:00|||||||||3
1642677070000|2022-01-20 11:11:10|||||||||46
1642677080000|2022-01-20 11:11:20|||||||||7
1642677090000|2022-01-20 11:11:30|2343.73|2343.23|2343.73|2343.23|2343.85|2343.35|2343.73|2343.23|46
1642677100000|2022-01-20 11:11:40|2343.85|2343.35|2344.73|2344.23|2344.73|2344.23|2343.73|2343.23|65
1642677110000|2022-01-20 11:11:50|2344.85|2344.35|2344.73|2344.23|2344.85|2344.35|2344.73|2344.23|12
1642677120000|2022-01-20 11:12:00|2344.85|2344.35|2344.73|2344.23|2345.1|2344.6|2344.73|2344.23|43
1642677130000|2022-01-20 11:12:10|2344.85|2344.35|2344.73|2344.23|2344.85|2344.35|2344.73|2344.23|22
1642677140000|2022-01-20 11:12:20|2344.85|2344.35|2345.48|2344.98|2345.48|2344.98|2344.85|2344.35|28
1642677150000|2022-01-20 11:12:30|||||||||5
1642677160000|2022-01-20 11:12:40|2345.35|2344.85|2345.23|2344.73|2345.48|2344.98|2345.23|2344.73|48
1642677170000|2022-01-20 11:12:50|2345.35|2344.85|2345.98|2345.48|2345.98|2345.48|2345.35|2344.85|29
1642677180000|2022-01-20 11:13:00|2346.1|2345.6|2345.73|2345.23|2346.23|2345.73|2345.73|2345.23|35
1642677190000|2022-01-20 11:13:10|2345.6|2345.1|2345.23|2344.73|2345.6|2345.1|2345.23|2344.73|12
1642677200000|2022-01-20 11:13:20|2345.35|2344.85|2345.73|2345.23|2345.73|2345.23|2345.35|2344.85|16
1642677210000|2022-01-20 11:13:30|2345.6|2345.1|2345.23|2344.73|2345.73|2345.23|2345.23|2344.73|14
1642677220000|2022-01-20 11:13:40|2345.1|2344.6|2344.98|2344.48|2345.23|2344.73|2344.98|2344.48|15
1642677230000|2022-01-20 11:13:50|||||||||36
1642677240000|2022-01-20 11:14:00|2344.85|2344.35|2344.35|2343.85|2344.85|2344.35|2344.35|2343.85|23
1642677250000|2022-01-20 11:14:10|2344.23|2343.73|2344.48|2343.98|2344.48|2343.98|2344.23|2343.73|182
1642677260000|2022-01-20 11:14:20|2344.35|2343.85|2343.98|2343.48|2344.35|2343.85|2343.98|2343.48|9
1642677270000|2022-01-20 11:14:30|2344.23|2343.73|2344.23|2343.73|2344.23|2343.73|2344.23|2343.73|26
1642677280000|2022-01-20 11:14:40|||||||||5
1642677290000|2022-01-20 11:14:50|2344.48|2343.98|2344.23|2343.73|2344.48|2343.98|2344.23|2343.73|28
1642677300000|2022-01-20 11:15:00|2344.73|2344.23|2344.98|2344.48|2345.23|2344.73|2344.6|2344.1|53
1642677310000|2022-01-20 11:15:10|2344.85|2344.35|2344.98|2344.48|2344.98|2344.48|2344.73|2344.23|22
1642677320000|2022-01-20 11:15:20|2345.23|2344.73|2344.98|2344.48|2345.23|2344.73|2344.98|2344.48|70
1642677330000|2022-01-20 11:15:30|2345.1|2344.6|2345.23|2344.73|2345.23|2344.73|2344.98|2344.48|18
1642677340000|2022-01-20 11:15:40|2345.1|2344.6|2345.48|2344.98|2345.48|2344.98|2344.98|2344.48|18
1642677350000|2022-01-20 11:15:50|2345.73|2345.23|2345.73|2345.23|2345.98|2345.48|2345.73|2345.23|22
1642677360000|2022-01-20 11:16:00|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|37
1642677370000|2022-01-20 11:16:10|||||||||2
1642677380000|2022-01-20 11:16:20|2346.23|2345.73|2345.98|2345.48|2346.98|2346.48|2345.98|2345.48|190
1642677390000|2022-01-20 11:16:30|2345.73|2345.23|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|29
1642677400000|2022-01-20 11:16:40|2345.73|2345.23|2345.48|2344.98|2345.85|2345.35|2345.48|2344.98|18
1642677410000|2022-01-20 11:16:50|2345.23|2344.73|2345.23|2344.73|2345.23|2344.73|2345.1|2344.6|5
1642677420000|2022-01-20 11:17:00|2345.35|2344.85|2345.23|2344.73|2345.48|2344.98|2345.23|2344.73|11
1642677430000|2022-01-20 11:17:10|2345.48|2344.98|2345.23|2344.73|2345.48|2344.98|2345.23|2344.73|28
1642677440000|2022-01-20 11:17:20|2345.35|2344.85|2345.23|2344.73|2345.35|2344.85|2345.23|2344.73|2
1642677450000|2022-01-20 11:17:30|2345.35|2344.85|2345.73|2345.23|2345.73|2345.23|2345.23|2344.73|9
1642677460000|2022-01-20 11:17:40|2345.48|2344.98|2345.98|2345.48|2345.98|2345.48|2345.48|2344.98|26
1642677470000|2022-01-20 11:17:50|2345.85|2345.35|2345.6|2345.1|2345.85|2345.35|2345.6|2345.1|15
1642677480000|2022-01-20 11:18:00|2345.73|2345.23|2345.23|2344.73|2345.73|2345.23|2345.1|2344.6|16
1642677490000|2022-01-20 11:18:10|2345.35|2344.85|2345.23|2344.73|2345.35|2344.85|2345.23|2344.73|5
1642677500000|2022-01-20 11:18:20|2345.35|2344.85|2344.98|2344.48|2345.35|2344.85|2344.73|2344.23|10
1642677510000|2022-01-20 11:18:30|2344.85|2344.35|2345.23|2344.73|2345.23|2344.73|2344.73|2344.23|5
1642677520000|2022-01-20 11:18:40|2344.98|2344.48|2344.98|2344.48|2345.23|2344.73|2344.98|2344.48|10
1642677530000|2022-01-20 11:18:50|2345.1|2344.6|2345.1|2344.6|2345.1|2344.6|2344.98|2344.48|5
1642677540000|2022-01-20 11:19:00|2345.23|2344.73|2344.98|2344.48|2345.23|2344.73|2344.98|2344.48|9
1642677550000|2022-01-20 11:19:10|||||||||8
1642677560000|2022-01-20 11:19:20|2345.23|2344.73|2345.73|2345.23|2345.73|2345.23|2345.23|2344.73|13
1642677570000|2022-01-20 11:19:30|2345.48|2344.98|2345.23|2344.73|2345.48|2344.98|2345.23|2344.73|41
1642677580000|2022-01-20 11:19:40|2344.98|2344.48|2344.85|2344.35|2345.23|2344.73|2344.85|2344.35|12
1642677590000|2022-01-20 11:19:50|2344.98|2344.48|2345.23|2344.73|2345.23|2344.73|2344.98|2344.48|4
1642677600000|2022-01-20 11:20:00|2345.35|2344.85|2345.35|2344.85|2345.48|2344.98|2345.23|2344.73|17
1642677610000|2022-01-20 11:20:10|2345.23|2344.73|2345.1|2344.6|2345.48|2344.98|2344.98|2344.48|13
1642677620000|2022-01-20 11:20:20|2344.98|2344.48|2344.98|2344.48|2345.1|2344.6|2344.98|2344.48|0
1642677630000|2022-01-20 11:20:30|2345.1|2344.6|2345.1|2344.6|2345.35|2344.85|2344.98|2344.48|33
1642677640000|2022-01-20 11:20:40|2345.23|2344.73|2344.98|2344.48|2345.23|2344.73|2344.73|2344.23|18
1642677650000|2022-01-20 11:20:50|||||||||3
1642677660000|2022-01-20 11:21:00|2345.1|2344.6|2344.98|2344.48|2345.1|2344.6|2344.98|2344.48|2
1642677670000|2022-01-20 11:21:10|2345.1|2344.6|2345.23|2344.73|2345.23|2344.73|2344.98|2344.48|46
1642677680000|2022-01-20 11:21:20|2345.35|2344.85|2345.35|2344.85|2345.35|2344.85|2345.35|2344.85|3
1642677690000|2022-01-20 11:21:30|2345.23|2344.73|2345.23|2344.73|2345.23|2344.73|2345.1|2344.6|10
1642677700000|2022-01-20 11:21:40|2345.1|2344.6|2345.23|2344.73|2345.23|2344.73|2345.1|2344.6|4
1642677710000|2022-01-20 11:21:50|2344.98|2344.48|2345.48|2344.98|2345.48|2344.98|2344.98|2344.48|19
1642677720000|2022-01-20 11:22:00|||||||||6
1642677730000|2022-01-20 11:22:10|2345.73|2345.23|2346.1|2345.6|2346.1|2345.6|2345.73|2345.23|28
1642677740000|2022-01-20 11:22:20|2346.23|2345.73|2346.1|2345.6|2346.23|2345.73|2345.98|2345.48|12
1642677750000|2022-01-20 11:22:30|2346.23|2345.73|2346.23|2345.73|2346.35|2345.85|2346.23|2345.73|147
1642677760000|2022-01-20 11:22:40|2346.1|2345.6|2346.23|2345.73|2346.23|2345.73|2346.1|2345.6|9
1642677770000|2022-01-20 11:22:50|2346.35|2345.85|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|14
1642677780000|2022-01-20 11:23:00|2346.23|2345.73|2346.23|2345.73|2346.23|2345.73|2345.98|2345.48|26
1642677790000|2022-01-20 11:23:10|2346.35|2345.85|2346.23|2345.73|2346.35|2345.85|2346.23|2345.73|0
1642677800000|2022-01-20 11:23:20|2346.35|2345.85|2346.48|2345.98|2346.48|2345.98|2346.35|2345.85|21
1642677810000|2022-01-20 11:23:30|2346.35|2345.85|2346.73|2346.23|2346.73|2346.23|2346.35|2345.85|10
1642677820000|2022-01-20 11:23:40|2346.98|2346.48|2347.23|2346.73|2347.35|2346.85|2346.98|2346.48|13
1642677830000|2022-01-20 11:23:50|2347.35|2346.85|2347.23|2346.73|2347.35|2346.85|2347.23|2346.73|8
1642677840000|2022-01-20 11:24:00|2346.98|2346.48|2346.98|2346.48|2347.1|2346.6|2346.98|2346.48|14
1642677850000|2022-01-20 11:24:10|2347.23|2346.73|2346.6|2346.1|2347.48|2346.98|2346.48|2345.98|97
1642677860000|2022-01-20 11:24:20|2346.48|2345.98|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|1
1642677870000|2022-01-20 11:24:30|||||||||111
1642677880000|2022-01-20 11:24:40|2346.98|2346.48|2346.73|2346.23|2346.98|2346.48|2346.73|2346.23|33
1642677890000|2022-01-20 11:24:50|2346.85|2346.35|2346.73|2346.23|2346.98|2346.48|2346.73|2346.23|30
1642677900000|2022-01-20 11:25:00|2346.85|2346.35|2347.23|2346.73|2347.23|2346.73|2346.85|2346.35|20
1642677910000|2022-01-20 11:25:10|2347.35|2346.85|2347.23|2346.73|2347.35|2346.85|2347.23|2346.73|2
1642677920000|2022-01-20 11:25:20|||||||||1
1642677930000|2022-01-20 11:25:30|2346.98|2346.48|2347.23|2346.73|2347.23|2346.73|2346.98|2346.48|21
1642677940000|2022-01-20 11:25:40|2347.35|2346.85|2347.48|2346.98|2347.48|2346.98|2347.35|2346.85|5
1642677950000|2022-01-20 11:25:50|2347.23|2346.73|2347.48|2346.98|2347.48|2346.98|2347.23|2346.73|17
1642677960000|2022-01-20 11:26:00|||||||||6
1642677970000|2022-01-20 11:26:10|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|7
1642677980000|2022-01-20 11:26:20|2346.98|2346.48|2346.73|2346.23|2346.98|2346.48|2346.73|2346.23|20
1642677990000|2022-01-20 11:26:30|2346.85|2346.35|2346.73|2346.23|2346.85|2346.35|2346.73|2346.23|8
1642678000000|2022-01-20 11:26:40|2346.85|2346.35|2346.23|2345.73|2346.98|2346.48|2346.23|2345.73|31
1642678010000|2022-01-20 11:26:50|2345.98|2345.48|2346.1|2345.6|2346.23|2345.73|2345.98|2345.48|12
1642678020000|2022-01-20 11:27:00|2346.23|2345.73|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|5
1642678030000|2022-01-20 11:27:10|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|5
1642678040000|2022-01-20 11:27:20|2346.48|2345.98|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|8
1642678050000|2022-01-20 11:27:30|||||||||1
1642678060000|2022-01-20 11:27:40|2346.6|2346.1|2346.6|2346.1|2346.73|2346.23|2346.48|2345.98|15
1642678070000|2022-01-20 11:27:50|2346.48|2345.98|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|2
1642678080000|2022-01-20 11:28:00|2346.85|2346.35|2346.73|2346.23|2347.35|2346.85|2346.73|2346.23|56
1642678090000|2022-01-20 11:28:10|2346.85|2346.35|2346.23|2345.73|2346.85|2346.35|2346.23|2345.73|32
1642678100000|2022-01-20 11:28:20|2346.35|2345.85|2346.48|2345.98|2346.6|2346.1|2346.23|2345.73|7
1642678110000|2022-01-20 11:28:30|2346.6|2346.1|2346.6|2346.1|2346.6|2346.1|2346.6|2346.1|9
1642678120000|2022-01-20 11:28:40|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|23
1642678130000|2022-01-20 11:28:50|2346.6|2346.1|2346.73|2346.23|2346.73|2346.23|2346.6|2346.1|11
1642678140000|2022-01-20 11:29:00|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|24
1642678150000|2022-01-20 11:29:10|2346.6|2346.1|2346.48|2345.98|2346.6|2346.1|2346.48|2345.98|2
1642678160000|2022-01-20 11:29:20|2346.6|2346.1|2346.35|2345.85|2346.73|2346.23|2346.35|2345.85|23
1642678170000|2022-01-20 11:29:30|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|9
1642678180000|2022-01-20 11:29:40|2346.35|2345.85|2346.35|2345.85|2346.35|2345.85|2346.35|2345.85|24
1642678190000|2022-01-20 11:29:50|2346.23|2345.73|2346.35|2345.85|2346.48|2345.98|2346.23|2345.73|8
1642678200000|2022-01-20 11:30:00|2346.48|2345.98|2346.23|2345.73|2346.48|2345.98|2346.23|2345.73|36
1642678210000|2022-01-20 11:30:10|2345.98|2345.48|2346.23|2345.73|2346.23|2345.73|2345.98|2345.48|24
1642678220000|2022-01-20 11:30:20|2345.98|2345.48|2344.6|2344.1|2345.98|2345.48|2344.48|2343.98|119
1642678230000|2022-01-20 11:30:30|2344.48|2343.98|2344.48|2343.98|2344.6|2344.1|2344.48|2343.98|34
1642678240000|2022-01-20 11:30:40|2344.23|2343.73|2344.48|2343.98|2344.73|2344.23|2344.23|2343.73|42
1642678250000|2022-01-20 11:30:50|2344.6|2344.1|2344.48|2343.98|2344.6|2344.1|2344.23|2343.73|29
1642678260000|2022-01-20 11:31:00|2344.6|2344.1|2345.23|2344.73|2345.23|2344.73|2344.6|2344.1|33
1642678270000|2022-01-20 11:31:10|2345.48|2344.98|2345.23|2344.73|2345.48|2344.98|2344.98|2344.48|22
1642678280000|2022-01-20 11:31:20|2345.35|2344.85|2345.73|2345.23|2345.73|2345.23|2345.35|2344.85|9
1642678290000|2022-01-20 11:31:30|2345.98|2345.48|2345.48|2344.98|2345.98|2345.48|2345.48|2344.98|43
1642678300000|2022-01-20 11:31:40|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|6
1642678310000|2022-01-20 11:31:50|2345.98|2345.48|2345.98|2345.48|2346.1|2345.6|2345.98|2345.48|39
1642678320000|2022-01-20 11:32:00|2345.73|2345.23|2345.48|2344.98|2345.85|2345.35|2345.48|2344.98|15
1642678330000|2022-01-20 11:32:10|2345.35|2344.85|2345.48|2344.98|2345.48|2344.98|2345.35|2344.85|22
1642678340000|2022-01-20 11:32:20|2345.6|2345.1|2345.6|2345.1|2345.6|2345.1|2345.48|2344.98|21
1642678350000|2022-01-20 11:32:30|2345.48|2344.98|2345.6|2345.1|2345.6|2345.1|2345.48|2344.98|4
1642678360000|2022-01-20 11:32:40|2345.48|2344.98|2345.73|2345.23|2345.73|2345.23|2345.48|2344.98|100
1642678370000|2022-01-20 11:32:50|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|34
1642678380000|2022-01-20 11:33:00|2346.1|2345.6|2346.1|2345.6|2346.23|2345.73|2345.98|2345.48|20
1642678390000|2022-01-20 11:33:10|2345.98|2345.48|2345.35|2344.85|2345.98|2345.48|2345.23|2344.73|32
1642678400000|2022-01-20 11:33:20|2345.48|2344.98|2345.73|2345.23|2345.85|2345.35|2345.48|2344.98|34
1642678410000|2022-01-20 11:33:30|2345.85|2345.35|2345.48|2344.98|2345.98|2345.48|2345.48|2344.98|21
1642678420000|2022-01-20 11:33:40|2345.73|2345.23|2345.48|2344.98|2345.73|2345.23|2345.48|2344.98|8
1642678430000|2022-01-20 11:33:50|2345.23|2344.73|2345.23|2344.73|2345.23|2344.73|2345.23|2344.73|24
1642678440000|2022-01-20 11:34:00|2345.35|2344.85|2345.23|2344.73|2345.35|2344.85|2345.23|2344.73|10
1642678450000|2022-01-20 11:34:10|2345.48|2344.98|2345.73|2345.23|2345.73|2345.23|2345.48|2344.98|19
1642678460000|2022-01-20 11:34:20|2345.85|2345.35|2345.48|2344.98|2345.85|2345.35|2345.48|2344.98|25
1642678470000|2022-01-20 11:34:30|2345.23|2344.73|2345.23|2344.73|2345.23|2344.73|2345.23|2344.73|20
1642678480000|2022-01-20 11:34:40|2345.48|2344.98|2345.48|2344.98|2345.73|2345.23|2345.48|2344.98|27
1642678490000|2022-01-20 11:34:50|2345.6|2345.1|2345.6|2345.1|2345.73|2345.23|2345.48|2344.98|23
1642678500000|2022-01-20 11:35:00|2345.73|2345.23|2345.6|2345.1|2345.73|2345.23|2345.48|2344.98|5
1642678510000|2022-01-20 11:35:10|2345.73|2345.23|2345.98|2345.48|2346.1|2345.6|2345.73|2345.23|59
1642678520000|2022-01-20 11:35:20|2346.23|2345.73|2346.23|2345.73|2346.35|2345.85|2346.23|2345.73|20
1642678530000|2022-01-20 11:35:30|2346.1|2345.6|2346.48|2345.98|2346.48|2345.98|2346.1|2345.6|37
1642678540000|2022-01-20 11:35:40|2346.73|2346.23|2346.98|2346.48|2346.98|2346.48|2346.73|2346.23|31
1642678550000|2022-01-20 11:35:50|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|30
1642678560000|2022-01-20 11:36:00|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|9
1642678570000|2022-01-20 11:36:10|2347.1|2346.6|2347.23|2346.73|2347.23|2346.73|2346.98|2346.48|163
1642678580000|2022-01-20 11:36:20|2347.48|2346.98|2347.23|2346.73|2347.48|2346.98|2346.98|2346.48|52
1642678590000|2022-01-20 11:36:30|2347.48|2346.98|2347.48|2346.98|2347.73|2347.23|2347.48|2346.98|9
1642678600000|2022-01-20 11:36:40|2347.6|2347.1|2347.73|2347.23|2347.73|2347.23|2347.6|2347.1|12
1642678610000|2022-01-20 11:36:50|2347.85|2347.35|2347.98|2347.48|2347.98|2347.48|2347.85|2347.35|9
1642678620000|2022-01-20 11:37:00|2348.23|2347.73|2348.23|2347.73|2348.48|2347.98|2348.23|2347.73|41
1642678630000|2022-01-20 11:37:10|2347.98|2347.48|2348.1|2347.6|2348.1|2347.6|2347.73|2347.23|16
1642678640000|2022-01-20 11:37:20|2347.98|2347.48|2348.1|2347.6|2348.1|2347.6|2347.98|2347.48|11
1642678650000|2022-01-20 11:37:30|2348.23|2347.73|2347.73|2347.23|2348.23|2347.73|2347.6|2347.1|31
1642678660000|2022-01-20 11:37:40|2347.48|2346.98|2347.73|2347.23|2347.73|2347.23|2347.48|2346.98|14
1642678670000|2022-01-20 11:37:50|||||||||1
1642678680000|2022-01-20 11:38:00|2347.48|2346.98|2347.23|2346.73|2347.48|2346.98|2347.23|2346.73|38
1642678690000|2022-01-20 11:38:10|2347.48|2346.98|2347.73|2347.23|2347.73|2347.23|2347.48|2346.98|18
1642678700000|2022-01-20 11:38:20|2347.98|2347.48|2347.98|2347.48|2347.98|2347.48|2347.73|2347.23|35
1642678710000|2022-01-20 11:38:30|2347.73|2347.23|2347.98|2347.48|2347.98|2347.48|2347.73|2347.23|9
1642678720000|2022-01-20 11:38:40|2347.73|2347.23|2347.85|2347.35|2347.98|2347.48|2347.73|2347.23|23
1642678730000|2022-01-20 11:38:50|2347.98|2347.48|2348.23|2347.73|2348.48|2347.98|2347.98|2347.48|25
1642678740000|2022-01-20 11:39:00|2347.98|2347.48|2348.23|2347.73|2348.23|2347.73|2347.98|2347.48|46
1642678750000|2022-01-20 11:39:10|2348.1|2347.6|2348.23|2347.73|2348.23|2347.73|2347.98|2347.48|34
1642678760000|2022-01-20 11:39:20|2347.98|2347.48|2347.98|2347.48|2347.98|2347.48|2347.98|2347.48|18
1642678770000|2022-01-20 11:39:30|2348.23|2347.73|2347.73|2347.23|2348.23|2347.73|2347.73|2347.23|70
1642678780000|2022-01-20 11:39:40|2347.98|2347.48|2348.23|2347.73|2348.23|2347.73|2347.98|2347.48|16
1642678790000|2022-01-20 11:39:50|2348.48|2347.98|2348.48|2347.98|2348.48|2347.98|2348.48|2347.98|17
1642678800000|2022-01-20 11:40:00|2348.23|2347.73|2347.85|2347.35|2348.23|2347.73|2347.73|2347.23|37
1642678810000|2022-01-20 11:40:10|2347.73|2347.23|2347.98|2347.48|2347.98|2347.48|2347.73|2347.23|1
1642678820000|2022-01-20 11:40:20|2347.73|2347.23|2347.85|2347.35|2347.98|2347.48|2347.73|2347.23|45
1642678830000|2022-01-20 11:40:30|2347.98|2347.48|2347.85|2347.35|2347.98|2347.48|2347.73|2347.23|24
1642678840000|2022-01-20 11:40:40|2347.73|2347.23|2347.98|2347.48|2347.98|2347.48|2347.73|2347.23|18
1642678850000|2022-01-20 11:40:50|2347.6|2347.1|2347.73|2347.23|2347.73|2347.23|2347.6|2347.1|22
1642678860000|2022-01-20 11:41:00|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|15
1642678870000|2022-01-20 11:41:10|2347.73|2347.23|2347.98|2347.48|2347.98|2347.48|2347.73|2347.23|29
1642678880000|2022-01-20 11:41:20|2348.1|2347.6|2347.98|2347.48|2348.23|2347.73|2347.98|2347.48|22
1642678890000|2022-01-20 11:41:30|2348.1|2347.6|2348.1|2347.6|2348.1|2347.6|2347.98|2347.48|16
1642678900000|2022-01-20 11:41:40|2348.23|2347.73|2347.98|2347.48|2348.23|2347.73|2347.98|2347.48|15
1642678910000|2022-01-20 11:41:50|2347.73|2347.23|2347.48|2346.98|2347.73|2347.23|2347.48|2346.98|23
1642678920000|2022-01-20 11:42:00|2347.6|2347.1|2346.98|2346.48|2347.73|2347.23|2346.98|2346.48|34
1642678930000|2022-01-20 11:42:10|||||||||15
1642678940000|2022-01-20 11:42:20|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|28
1642678950000|2022-01-20 11:42:30|2346.85|2346.35|2346.85|2346.35|2346.85|2346.35|2346.85|2346.35|4
1642678960000|2022-01-20 11:42:40|2346.73|2346.23|2346.73|2346.23|2346.85|2346.35|2346.73|2346.23|8
1642678970000|2022-01-20 11:42:50|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.35|2345.85|29
1642678980000|2022-01-20 11:43:00|2346.23|2345.73|2346.23|2345.73|2346.48|2345.98|2346.23|2345.73|18
1642678990000|2022-01-20 11:43:10|2346.35|2345.85|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|5
1642679000000|2022-01-20 11:43:20|2346.73|2346.23|2346.48|2345.98|2346.73|2346.23|2346.48|2345.98|142
1642679010000|2022-01-20 11:43:30|||||||||3
1642679020000|2022-01-20 11:43:40|2346.23|2345.73|2346.35|2345.85|2346.35|2345.85|2346.23|2345.73|18
1642679030000|2022-01-20 11:43:50|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2
1642679040000|2022-01-20 11:44:00|2345.98|2345.48|2345.98|2345.48|2346.1|2345.6|2345.85|2345.35|55
1642679050000|2022-01-20 11:44:10|||||||||34
1642679060000|2022-01-20 11:44:20|||||||||31
1642679070000|2022-01-20 11:44:30|||||||||15
1642679080000|2022-01-20 11:44:40|2345.85|2345.35|2345.85|2345.35|2345.85|2345.35|2345.85|2345.35|29
1642679090000|2022-01-20 11:44:50|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2
1642679100000|2022-01-20 11:45:00|2345.73|2345.23|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|11
1642679110000|2022-01-20 11:45:10|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|73
1642679120000|2022-01-20 11:45:20|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|12
1642679130000|2022-01-20 11:45:30|||||||||1
1642679140000|2022-01-20 11:45:40|2345.73|2345.23|2344.73|2344.23|2345.73|2345.23|2344.73|2344.23|63
1642679150000|2022-01-20 11:45:50|||||||||30
1642679160000|2022-01-20 11:46:00|2344.85|2344.35|2344.98|2344.48|2344.98|2344.48|2344.73|2344.23|30
1642679170000|2022-01-20 11:46:10|2344.73|2344.23|2344.73|2344.23|2344.98|2344.48|2344.73|2344.23|25
1642679180000|2022-01-20 11:46:20|||||||||31
1642679190000|2022-01-20 11:46:30|||||||||6
1642679210000|2022-01-20 11:46:50|||||||||2
1642679220000|2022-01-20 11:47:00|2344.85|2344.35|2344.73|2344.23|2344.85|2344.35|2344.73|2344.23|30
1642679230000|2022-01-20 11:47:10|||||||||4
1642679240000|2022-01-20 11:47:20|2344.98|2344.48|2345.1|2344.6|2345.1|2344.6|2344.85|2344.35|41
1642679250000|2022-01-20 11:47:30|2345.23|2344.73|2345.48|2344.98|2345.73|2345.23|2345.23|2344.73|21
1642679260000|2022-01-20 11:47:40|2345.23|2344.73|2345.1|2344.6|2345.23|2344.73|2344.98|2344.48|16
1642679270000|2022-01-20 11:47:50|2345.23|2344.73|2345.23|2344.73|2345.23|2344.73|2344.98|2344.48|8
1642679280000|2022-01-20 11:48:00|2345.35|2344.85|2345.23|2344.73|2345.35|2344.85|2345.23|2344.73|2
1642679290000|2022-01-20 11:48:10|2345.48|2344.98|2345.48|2344.98|2345.48|2344.98|2345.48|2344.98|9
1642679300000|2022-01-20 11:48:20|2345.6|2345.1|2345.73|2345.23|2345.73|2345.23|2345.6|2345.1|9
1642679310000|2022-01-20 11:48:30|2345.98|2345.48|2345.85|2345.35|2345.98|2345.48|2345.85|2345.35|15
1642679320000|2022-01-20 11:48:40|2345.73|2345.23|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|13
1642679330000|2022-01-20 11:48:50|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|10
1642679340000|2022-01-20 11:49:00|2345.85|2345.35|2345.98|2345.48|2345.98|2345.48|2345.85|2345.35|11
1642679350000|2022-01-20 11:49:10|2345.85|2345.35|2345.85|2345.35|2345.85|2345.35|2345.85|2345.35|7
1642679360000|2022-01-20 11:49:20|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|14
1642679370000|2022-01-20 11:49:30|2346.1|2345.6|2345.98|2345.48|2346.1|2345.6|2345.98|2345.48|5
1642679380000|2022-01-20 11:49:40|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|10
1642679400000|2022-01-20 11:50:00|2345.98|2345.48|2345.73|2345.23|2345.98|2345.48|2345.48|2344.98|93
1642679410000|2022-01-20 11:50:10|2345.6|2345.1|2345.73|2345.23|2345.73|2345.23|2345.48|2344.98|12
1642679420000|2022-01-20 11:50:20|2345.85|2345.35|2345.85|2345.35|2345.98|2345.48|2345.85|2345.35|13
1642679430000|2022-01-20 11:50:30|2345.98|2345.48|2345.73|2345.23|2345.98|2345.48|2345.73|2345.23|7
1642679440000|2022-01-20 11:50:40|2345.6|2345.1|2345.73|2345.23|2345.73|2345.23|2345.48|2344.98|13
1642679450000|2022-01-20 11:50:50|2345.6|2345.1|2345.73|2345.23|2345.73|2345.23|2345.48|2344.98|5
1642679460000|2022-01-20 11:51:00|2345.98|2345.48|2345.98|2345.48|2346.23|2345.73|2345.98|2345.48|58
1642679470000|2022-01-20 11:51:10|||||||||1
1642679480000|2022-01-20 11:51:20|2345.85|2345.35|2345.73|2345.23|2345.85|2345.35|2345.73|2345.23|12
1642679490000|2022-01-20 11:51:30|2345.85|2345.35|2345.98|2345.48|2345.98|2345.48|2345.85|2345.35|34
1642679500000|2022-01-20 11:51:40|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|9
1642679510000|2022-01-20 11:51:50|2345.85|2345.35|2345.85|2345.35|2345.98|2345.48|2345.73|2345.23|10
1642679520000|2022-01-20 11:52:00|2345.98|2345.48|2346.1|2345.6|2346.23|2345.73|2345.98|2345.48|32
1642679530000|2022-01-20 11:52:10|2346.23|2345.73|2346.1|2345.6|2346.35|2345.85|2345.98|2345.48|16
1642679540000|2022-01-20 11:52:20|2346.23|2345.73|2346.1|2345.6|2346.23|2345.73|2346.1|2345.6|62
1642679550000|2022-01-20 11:52:30|||||||||1
1642679560000|2022-01-20 11:52:40|2346.23|2345.73|2345.85|2345.35|2346.23|2345.73|2345.73|2345.23|29
1642679570000|2022-01-20 11:52:50|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|22
1642679580000|2022-01-20 11:53:00|2346.23|2345.73|2345.73|2345.23|2346.23|2345.73|2345.73|2345.23|23
1642679590000|2022-01-20 11:53:10|2345.85|2345.35|2345.98|2345.48|2345.98|2345.48|2345.85|2345.35|4
1642679600000|2022-01-20 11:53:20|2346.1|2345.6|2346.1|2345.6|2346.23|2345.73|2345.98|2345.48|14
1642679610000|2022-01-20 11:53:30|2345.98|2345.48|2345.85|2345.35|2345.98|2345.48|2345.73|2345.23|11
1642679620000|2022-01-20 11:53:40|2345.73|2345.23|2345.85|2345.35|2345.85|2345.35|2345.73|2345.23|7
1642679630000|2022-01-20 11:53:50|2346.23|2345.73|2345.98|2345.48|2346.23|2345.73|2345.98|2345.48|18
1642679640000|2022-01-20 11:54:00|2345.85|2345.35|2345.73|2345.23|2345.98|2345.48|2345.73|2345.23|28
1642679650000|2022-01-20 11:54:10|2345.85|2345.35|2346.23|2345.73|2346.23|2345.73|2345.85|2345.35|19
1642679660000|2022-01-20 11:54:20|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|6
1642679670000|2022-01-20 11:54:30|2346.23|2345.73|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|10
1642679680000|2022-01-20 11:54:40|2346.23|2345.73|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|10
1642679690000|2022-01-20 11:54:50|2346.6|2346.1|2346.73|2346.23|2346.73|2346.23|2346.6|2346.1|1
1642679700000|2022-01-20 11:55:00|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|15
1642679710000|2022-01-20 11:55:10|2346.6|2346.1|2347.1|2346.6|2347.1|2346.6|2346.6|2346.1|15
1642679720000|2022-01-20 11:55:20|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|5
1642679730000|2022-01-20 11:55:30|2347.1|2346.6|2346.98|2346.48|2347.1|2346.6|2346.98|2346.48|6
1642679740000|2022-01-20 11:55:40|2347.1|2346.6|2346.98|2346.48|2347.1|2346.6|2346.98|2346.48|3
1642679750000|2022-01-20 11:55:50|2347.1|2346.6|2347.1|2346.6|2347.1|2346.6|2347.1|2346.6|0
1642679760000|2022-01-20 11:56:00|2346.98|2346.48|2347.73|2347.23|2347.73|2347.23|2346.98|2346.48|22
1642679770000|2022-01-20 11:56:10|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|8
1642679780000|2022-01-20 11:56:20|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.1|2346.6|11
1642679790000|2022-01-20 11:56:30|2347.48|2346.98|2347.6|2347.1|2347.6|2347.1|2347.48|2346.98|9
1642679800000|2022-01-20 11:56:40|2347.73|2347.23|2347.48|2346.98|2347.73|2347.23|2347.48|2346.98|13
1642679810000|2022-01-20 11:56:50|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2346.98|2346.48|54
1642679820000|2022-01-20 11:57:00|2347.1|2346.6|2347.23|2346.73|2347.23|2346.73|2347.1|2346.6|14
1642679830000|2022-01-20 11:57:10|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|8
1642679840000|2022-01-20 11:57:20|2347.1|2346.6|2347.1|2346.6|2347.1|2346.6|2347.1|2346.6|44
1642679850000|2022-01-20 11:57:30|2347.23|2346.73|2347.48|2346.98|2347.73|2347.23|2347.23|2346.73|18
1642679860000|2022-01-20 11:57:40|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|51
1642679870000|2022-01-20 11:57:50|2347.48|2346.98|2347.98|2347.48|2347.98|2347.48|2347.48|2346.98|27
1642679880000|2022-01-20 11:58:00|2347.73|2347.23|2347.85|2347.35|2347.85|2347.35|2347.73|2347.23|6
1642679890000|2022-01-20 11:58:10|2347.73|2347.23|2347.35|2346.85|2347.98|2347.48|2347.23|2346.73|143
1642679900000|2022-01-20 11:58:20|2347.23|2346.73|2347.23|2346.73|2347.48|2346.98|2347.23|2346.73|28
1642679910000|2022-01-20 11:58:30|2346.98|2346.48|2346.73|2346.23|2346.98|2346.48|2346.6|2346.1|38
1642679920000|2022-01-20 11:58:40|2346.48|2345.98|2346.48|2345.98|2346.73|2346.23|2346.48|2345.98|23
1642679930000|2022-01-20 11:58:50|||||||||12
1642679940000|2022-01-20 11:59:00|2346.6|2346.1|2347.23|2346.73|2347.23|2346.73|2346.6|2346.1|11
1642679950000|2022-01-20 11:59:10|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|14
1642679960000|2022-01-20 11:59:20|||||||||2
1642679970000|2022-01-20 11:59:30|||||||||7
1642679980000|2022-01-20 11:59:40|2346.73|2346.23|2346.85|2346.35|2346.85|2346.35|2346.73|2346.23|33
1642679990000|2022-01-20 11:59:50|2346.73|2346.23|2346.98|2346.48|2347.1|2346.6|2346.73|2346.23|9
1642680000000|2022-01-20 12:00:00|2347.35|2346.85|2347.23|2346.73|2347.35|2346.85|2347.23|2346.73|20
1642680010000|2022-01-20 12:00:10|2347.1|2346.6|2347.23|2346.73|2347.48|2346.98|2347.1|2346.6|14
1642680020000|2022-01-20 12:00:20|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|1
1642680030000|2022-01-20 12:00:30|2347.23|2346.73|2346.98|2346.48|2347.23|2346.73|2346.98|2346.48|18
1642680040000|2022-01-20 12:00:40|||||||||65
1642680050000|2022-01-20 12:00:50|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|29
1642680060000|2022-01-20 12:01:00|2346.98|2346.48|2346.48|2345.98|2346.98|2346.48|2346.48|2345.98|20
1642680070000|2022-01-20 12:01:10|2346.35|2345.85|2345.98|2345.48|2346.35|2345.85|2345.98|2345.48|36
1642680080000|2022-01-20 12:01:20|2346.23|2345.73|2346.23|2345.73|2346.23|2345.73|2346.23|2345.73|16
1642680090000|2022-01-20 12:01:30|2346.48|2345.98|2346.23|2345.73|2346.48|2345.98|2346.23|2345.73|28
1642680100000|2022-01-20 12:01:40|2346.35|2345.85|2346.48|2345.98|2346.48|2345.98|2346.35|2345.85|12
1642680110000|2022-01-20 12:01:50|2346.6|2346.1|2346.6|2346.1|2346.73|2346.23|2346.6|2346.1|14
1642680120000|2022-01-20 12:02:00|2346.48|2345.98|2346.6|2346.1|2346.73|2346.23|2346.48|2345.98|19
1642680130000|2022-01-20 12:02:10|2346.73|2346.23|2346.48|2345.98|2346.73|2346.23|2346.48|2345.98|11
1642680140000|2022-01-20 12:02:20|2346.23|2345.73|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|21
1642680150000|2022-01-20 12:02:30|2346.35|2345.85|2346.48|2345.98|2346.48|2345.98|2346.35|2345.85|6
1642680160000|2022-01-20 12:02:40|2346.23|2345.73|2346.23|2345.73|2346.35|2345.85|2346.23|2345.73|5
1642680170000|2022-01-20 12:02:50|2346.48|2345.98|2346.85|2346.35|2346.98|2346.48|2346.48|2345.98|40
1642680180000|2022-01-20 12:03:00|2346.98|2346.48|2346.85|2346.35|2346.98|2346.48|2346.73|2346.23|34
1642680190000|2022-01-20 12:03:10|2346.98|2346.48|2346.23|2345.73|2346.98|2346.48|2346.23|2345.73|12
1642680200000|2022-01-20 12:03:20|2345.98|2345.48|2346.1|2345.6|2346.1|2345.6|2345.73|2345.23|109
1642680210000|2022-01-20 12:03:30|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|180
1642680220000|2022-01-20 12:03:40|2345.85|2345.35|2346.23|2345.73|2346.23|2345.73|2345.73|2345.23|62
1642680230000|2022-01-20 12:03:50|2346.1|2345.6|2346.23|2345.73|2346.23|2345.73|2346.1|2345.6|5
1642680240000|2022-01-20 12:04:00|2346.6|2346.1|2345.98|2345.48|2346.6|2346.1|2345.98|2345.48|50
1642680250000|2022-01-20 12:04:10|2346.1|2345.6|2346.23|2345.73|2346.23|2345.73|2346.1|2345.6|5
1642680260000|2022-01-20 12:04:20|2346.48|2345.98|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|15
1642680270000|2022-01-20 12:04:30|2346.48|2345.98|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|3
1642680280000|2022-01-20 12:04:40|2346.85|2346.35|2346.73|2346.23|2346.85|2346.35|2346.73|2346.23|14
1642680290000|2022-01-20 12:04:50|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|8
1642680300000|2022-01-20 12:05:00|2347.1|2346.6|2346.73|2346.23|2347.35|2346.85|2346.73|2346.23|41
1642680310000|2022-01-20 12:05:10|||||||||11
1642680320000|2022-01-20 12:05:20|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|5
1642680330000|2022-01-20 12:05:30|2346.73|2346.23|2346.73|2346.23|2346.85|2346.35|2346.73|2346.23|33
1642680340000|2022-01-20 12:05:40|||||||||2
1642680350000|2022-01-20 12:05:50|2346.48|2345.98|2347.23|2346.73|2347.23|2346.73|2346.48|2345.98|53
1642680360000|2022-01-20 12:06:00|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|4
1642680370000|2022-01-20 12:06:10|2347.1|2346.6|2346.98|2346.48|2347.1|2346.6|2346.98|2346.48|50
1642680380000|2022-01-20 12:06:20|||||||||2
1642680390000|2022-01-20 12:06:30|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|28
1642680400000|2022-01-20 12:06:40|2346.85|2346.35|2346.73|2346.23|2346.98|2346.48|2346.73|2346.23|44
1642680410000|2022-01-20 12:06:50|2346.48|2345.98|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|16
1642680420000|2022-01-20 12:07:00|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|7
1642680430000|2022-01-20 12:07:10|2346.23|2345.73|2345.98|2345.48|2346.23|2345.73|2345.98|2345.48|61
1642680440000|2022-01-20 12:07:20|2346.23|2345.73|2346.23|2345.73|2346.23|2345.73|2346.23|2345.73|3
1642680450000|2022-01-20 12:07:30|||||||||96
1642680460000|2022-01-20 12:07:40|||||||||72
1642680470000|2022-01-20 12:07:50|2345.98|2345.48|2345.73|2345.23|2345.98|2345.48|2345.73|2345.23|12
1642680480000|2022-01-20 12:08:00|2345.6|2345.1|2345.35|2344.85|2345.73|2345.23|2345.35|2344.85|17
1642680490000|2022-01-20 12:08:10|2345.23|2344.73|2345.35|2344.85|2345.35|2344.85|2345.23|2344.73|3
1642680500000|2022-01-20 12:08:20|2345.23|2344.73|2345.23|2344.73|2345.48|2344.98|2345.23|2344.73|47
1642680510000|2022-01-20 12:08:30|2345.48|2344.98|2345.48|2344.98|2345.6|2345.1|2345.48|2344.98|81
1642680520000|2022-01-20 12:08:40|2345.6|2345.1|2345.73|2345.23|2345.73|2345.23|2345.6|2345.1|19
1642680530000|2022-01-20 12:08:50|2345.85|2345.35|2345.85|2345.35|2345.85|2345.35|2345.85|2345.35|8
1642680540000|2022-01-20 12:09:00|2345.73|2345.23|2346.48|2345.98|2346.48|2345.98|2345.73|2345.23|17
1642680550000|2022-01-20 12:09:10|2346.6|2346.1|2346.23|2345.73|2346.6|2346.1|2346.23|2345.73|58
1642680570000|2022-01-20 12:09:30|2346.35|2345.85|2346.23|2345.73|2346.35|2345.85|2346.23|2345.73|10
1642680580000|2022-01-20 12:09:40|2346.35|2345.85|2346.98|2346.48|2346.98|2346.48|2346.23|2345.73|5
1642680590000|2022-01-20 12:09:50|2347.23|2346.73|2347.48|2346.98|2347.48|2346.98|2347.23|2346.73|8
1642680600000|2022-01-20 12:10:00|2347.6|2347.1|2347.73|2347.23|2347.73|2347.23|2347.48|2346.98|45
1642680610000|2022-01-20 12:10:10|2347.85|2347.35|2347.98|2347.48|2347.98|2347.48|2347.73|2347.23|108
1642680620000|2022-01-20 12:10:20|||||||||24
1642680630000|2022-01-20 12:10:30|||||||||10
1642680640000|2022-01-20 12:10:40|2347.85|2347.35|2347.73|2347.23|2347.85|2347.35|2347.73|2347.23|4
1642680650000|2022-01-20 12:10:50|2347.98|2347.48|2347.98|2347.48|2347.98|2347.48|2347.73|2347.23|30
1642680660000|2022-01-20 12:11:00|2347.85|2347.35|2347.98|2347.48|2347.98|2347.48|2347.73|2347.23|39
1642680670000|2022-01-20 12:11:10|2347.73|2347.23|2347.48|2346.98|2347.73|2347.23|2347.48|2346.98|77
1642680680000|2022-01-20 12:11:20|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|19
1642680690000|2022-01-20 12:11:30|2346.98|2346.48|2346.6|2346.1|2346.98|2346.48|2346.6|2346.1|16
1642680700000|2022-01-20 12:11:40|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|8
1642680710000|2022-01-20 12:11:50|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|15
1642680720000|2022-01-20 12:12:00|2346.6|2346.1|2346.48|2345.98|2346.6|2346.1|2346.48|2345.98|69
1642680730000|2022-01-20 12:12:10|2346.23|2345.73|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|8
1642680740000|2022-01-20 12:12:20|2345.98|2345.48|2345.73|2345.23|2345.98|2345.48|2345.73|2345.23|19
1642680750000|2022-01-20 12:12:30|2345.48|2344.98|2345.48|2344.98|2345.73|2345.23|2345.48|2344.98|20
1642680760000|2022-01-20 12:12:40|2345.73|2345.23|2345.35|2344.85|2345.73|2345.23|2345.35|2344.85|20
1642680770000|2022-01-20 12:12:50|2345.48|2344.98|2345.48|2344.98|2345.48|2344.98|2345.35|2344.85|17
1642680780000|2022-01-20 12:13:00|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|22
1642680790000|2022-01-20 12:13:10|2345.85|2345.35|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|44
1642680800000|2022-01-20 12:13:20|2345.73|2345.23|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|7
1642680810000|2022-01-20 12:13:30|||||||||4
1642680820000|2022-01-20 12:13:40|||||||||14
1642680830000|2022-01-20 12:13:50|2346.1|2345.6|2346.48|2345.98|2346.6|2346.1|2346.1|2345.6|22
1642680840000|2022-01-20 12:14:00|2346.6|2346.1|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|16
1642680850000|2022-01-20 12:14:10|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|10
1642680860000|2022-01-20 12:14:20|2346.35|2345.85|2346.35|2345.85|2346.35|2345.85|2346.23|2345.73|30
1642680870000|2022-01-20 12:14:30|2346.23|2345.73|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|3
1642680880000|2022-01-20 12:14:40|2346.6|2346.1|2346.6|2346.1|2346.6|2346.1|2346.6|2346.1|11
1642680890000|2022-01-20 12:14:50|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|23
1642680900000|2022-01-20 12:15:00|2346.6|2346.1|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|74
1642680910000|2022-01-20 12:15:10|2346.6|2346.1|2346.48|2345.98|2346.73|2346.23|2346.48|2345.98|23
1642680920000|2022-01-20 12:15:20|2346.23|2345.73|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|8
1642680930000|2022-01-20 12:15:30|||||||||6
1642680940000|2022-01-20 12:15:40|||||||||12
1642680950000|2022-01-20 12:15:50|2346.73|2346.23|2346.48|2345.98|2346.73|2346.23|2346.48|2345.98|9
1642680960000|2022-01-20 12:16:00|2346.6|2346.1|2346.48|2345.98|2346.6|2346.1|2346.48|2345.98|16
1642680970000|2022-01-20 12:16:10|2346.6|2346.1|2346.98|2346.48|2346.98|2346.48|2346.6|2346.1|11
1642680980000|2022-01-20 12:16:20|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|12
1642680990000|2022-01-20 12:16:30|2347.48|2346.98|2347.23|2346.73|2347.48|2346.98|2347.23|2346.73|46
1642681000000|2022-01-20 12:16:40|2347.48|2346.98|2347.23|2346.73|2347.48|2346.98|2347.23|2346.73|75
1642681010000|2022-01-20 12:16:50|2347.35|2346.85|2347.23|2346.73|2347.48|2346.98|2347.23|2346.73|19
1642681020000|2022-01-20 12:17:00|2347.48|2346.98|2347.23|2346.73|2347.48|2346.98|2347.23|2346.73|6
1642681030000|2022-01-20 12:17:10|2347.35|2346.85|2347.35|2346.85|2347.35|2346.85|2347.23|2346.73|3
1642681040000|2022-01-20 12:17:20|2347.23|2346.73|2347.48|2346.98|2347.48|2346.98|2347.23|2346.73|13
1642681050000|2022-01-20 12:17:30|2347.6|2347.1|2347.73|2347.23|2347.73|2347.23|2347.48|2346.98|29
1642681060000|2022-01-20 12:17:40|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|2347.23|2346.73|30
1642681070000|2022-01-20 12:17:50|2347.35|2346.85|2347.48|2346.98|2347.48|2346.98|2347.23|2346.73|5
1642681080000|2022-01-20 12:18:00|2347.6|2347.1|2347.73|2347.23|2347.73|2347.23|2347.6|2347.1|7
1642681090000|2022-01-20 12:18:10|2347.6|2347.1|2347.73|2347.23|2347.73|2347.23|2347.48|2346.98|23
1642681100000|2022-01-20 12:18:20|2347.98|2347.48|2347.98|2347.48|2348.1|2347.6|2347.85|2347.35|40
1642681110000|2022-01-20 12:18:30|||||||||2
1642681120000|2022-01-20 12:18:40|2347.48|2346.98|2347.23|2346.73|2347.48|2346.98|2347.23|2346.73|9
1642681130000|2022-01-20 12:18:50|2346.98|2346.48|2346.73|2346.23|2347.23|2346.73|2346.73|2346.23|27
1642681140000|2022-01-20 12:19:00|2346.85|2346.35|2346.48|2345.98|2346.85|2346.35|2346.35|2345.85|139
1642681150000|2022-01-20 12:19:10|2346.23|2345.73|2346.23|2345.73|2346.23|2345.73|2346.23|2345.73|5
1642681160000|2022-01-20 12:19:20|2345.85|2345.35|2345.73|2345.23|2345.98|2345.48|2345.73|2345.23|16
1642681170000|2022-01-20 12:19:30|||||||||1
1642681180000|2022-01-20 12:19:40|2345.48|2344.98|2345.48|2344.98|2345.6|2345.1|2345.48|2344.98|20
1642681190000|2022-01-20 12:19:50|2345.6|2345.1|2345.48|2344.98|2345.73|2345.23|2345.48|2344.98|4
1642681200000|2022-01-20 12:20:00|2345.73|2345.23|2345.73|2345.23|2345.98|2345.48|2345.73|2345.23|171
1642681210000|2022-01-20 12:20:10|2345.85|2345.35|2345.73|2345.23|2345.98|2345.48|2345.73|2345.23|26
1642681220000|2022-01-20 12:20:20|2345.98|2345.48|2345.73|2345.23|2345.98|2345.48|2345.6|2345.1|26
1642681230000|2022-01-20 12:20:30|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|5
1642681240000|2022-01-20 12:20:40|2345.85|2345.35|2345.85|2345.35|2345.98|2345.48|2345.73|2345.23|6
1642681250000|2022-01-20 12:20:50|2345.73|2345.23|2345.98|2345.48|2346.1|2345.6|2345.73|2345.23|4
1642681260000|2022-01-20 12:21:00|2346.23|2345.73|2346.23|2345.73|2346.23|2345.73|2345.98|2345.48|46
1642681270000|2022-01-20 12:21:10|2345.85|2345.35|2345.98|2345.48|2345.98|2345.48|2345.85|2345.35|4
1642681280000|2022-01-20 12:21:20|2345.73|2345.23|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|8
1642681290000|2022-01-20 12:21:30|||||||||1
1642681300000|2022-01-20 12:21:40|2346.23|2345.73|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|5
1642681310000|2022-01-20 12:21:50|2346.6|2346.1|2346.6|2346.1|2346.73|2346.23|2346.48|2345.98|10
1642681320000|2022-01-20 12:22:00|2346.73|2346.23|2346.85|2346.35|2346.98|2346.48|2346.48|2345.98|3
1642681330000|2022-01-20 12:22:10|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|5
1642681340000|2022-01-20 12:22:20|2346.6|2346.1|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|23
1642681350000|2022-01-20 12:22:30|2346.6|2346.1|2346.6|2346.1|2346.73|2346.23|2346.6|2346.1|4
1642681360000|2022-01-20 12:22:40|2346.48|2345.98|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|6
1642681370000|2022-01-20 12:22:50|2346.85|2346.35|2346.73|2346.23|2346.85|2346.35|2346.73|2346.23|10
1642681380000|2022-01-20 12:23:00|2346.98|2346.48|2346.73|2346.23|2346.98|2346.48|2346.48|2345.98|6
1642681390000|2022-01-20 12:23:10|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.23|2345.73|13
1642681400000|2022-01-20 12:23:20|2346.6|2346.1|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|1
1642681410000|2022-01-20 12:23:30|2346.6|2346.1|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|2
1642681420000|2022-01-20 12:23:40|2346.48|2345.98|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|7
1642681430000|2022-01-20 12:23:50|2346.6|2346.1|2346.73|2346.23|2346.73|2346.23|2346.6|2346.1|1
1642681440000|2022-01-20 12:24:00|2346.98|2346.48|2346.85|2346.35|2346.98|2346.48|2346.73|2346.23|8
1642681450000|2022-01-20 12:24:10|2346.73|2346.23|2346.98|2346.48|2346.98|2346.48|2346.73|2346.23|10
1642681460000|2022-01-20 12:24:20|||||||||1
1642681470000|2022-01-20 12:24:30|2347.1|2346.6|2346.98|2346.48|2347.1|2346.6|2346.98|2346.48|13
1642681480000|2022-01-20 12:24:40|||||||||5
1642681500000|2022-01-20 12:25:00|2346.85|2346.35|2346.73|2346.23|2346.85|2346.35|2346.73|2346.23|23
1642681510000|2022-01-20 12:25:10|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|12
1642681520000|2022-01-20 12:25:20|2346.73|2346.23|2346.23|2345.73|2346.73|2346.23|2346.23|2345.73|23
1642681530000|2022-01-20 12:25:30|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|3
1642681540000|2022-01-20 12:25:40|||||||||46
1642681550000|2022-01-20 12:25:50|||||||||16
1642681560000|2022-01-20 12:26:00|2346.35|2345.85|2346.48|2345.98|2346.48|2345.98|2346.35|2345.85|56
1642681570000|2022-01-20 12:26:10|2346.6|2346.1|2346.48|2345.98|2346.6|2346.1|2346.48|2345.98|14
1642681580000|2022-01-20 12:26:20|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|2
1642681590000|2022-01-20 12:26:30|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|8
1642681600000|2022-01-20 12:26:40|2347.1|2346.6|2347.23|2346.73|2347.23|2346.73|2347.1|2346.6|3
1642681630000|2022-01-20 12:27:10|2347.48|2346.98|2347.6|2347.1|2347.6|2347.1|2347.48|2346.98|5
1642681640000|2022-01-20 12:27:20|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|2347.48|2346.98|13
1642681650000|2022-01-20 12:27:30|2347.48|2346.98|2347.73|2347.23|2347.73|2347.23|2347.48|2346.98|13
1642681680000|2022-01-20 12:28:00|2347.48|2346.98|2347.48|2346.98|2347.6|2347.1|2347.48|2346.98|24
1642681700000|2022-01-20 12:28:20|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|6
1642681720000|2022-01-20 12:28:40|||||||||1
1642681730000|2022-01-20 12:28:50|||||||||1
1642681740000|2022-01-20 12:29:00|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|15
1642681750000|2022-01-20 12:29:10|2347.1|2346.6|2347.23|2346.73|2347.35|2346.85|2347.1|2346.6|10
1642681760000|2022-01-20 12:29:20|2347.6|2347.1|2347.48|2346.98|2347.6|2347.1|2347.23|2346.73|8
1642681770000|2022-01-20 12:29:30|||||||||5
1642681780000|2022-01-20 12:29:40|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|15
1642681790000|2022-01-20 12:29:50|2347.6|2347.1|2347.6|2347.1|2347.6|2347.1|2347.6|2347.1|17
1642681800000|2022-01-20 12:30:00|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|1
1642681830000|2022-01-20 12:30:30|2347.85|2347.35|2347.98|2347.48|2347.98|2347.48|2347.85|2347.35|14
1642681850000|2022-01-20 12:30:50|2347.85|2347.35|2347.73|2347.23|2347.85|2347.35|2347.73|2347.23|13
1642681860000|2022-01-20 12:31:00|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|4
1642681870000|2022-01-20 12:31:10|2347.6|2347.1|2347.73|2347.23|2347.73|2347.23|2347.6|2347.1|20
1642681880000|2022-01-20 12:31:20|||||||||1
1642681890000|2022-01-20 12:31:30|2347.6|2347.1|2347.35|2346.85|2347.6|2347.1|2347.35|2346.85|17
1642681900000|2022-01-20 12:31:40|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.1|2346.6|7
1642681910000|2022-01-20 12:31:50|||||||||117
1642681920000|2022-01-20 12:32:00|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|8
1642681930000|2022-01-20 12:32:10|2347.73|2347.23|2347.35|2346.85|2347.73|2347.23|2347.35|2346.85|12
1642681940000|2022-01-20 12:32:20|2347.23|2346.73|2347.48|2346.98|2347.6|2347.1|2347.23|2346.73|5
1642681950000|2022-01-20 12:32:30|2347.35|2346.85|2346.98|2346.48|2347.35|2346.85|2346.98|2346.48|17
1642681960000|2022-01-20 12:32:40|2346.85|2346.35|2346.73|2346.23|2346.85|2346.35|2346.6|2346.1|8
1642681970000|2022-01-20 12:32:50|2346.6|2346.1|2346.73|2346.23|2346.73|2346.23|2346.6|2346.1|6
1642681980000|2022-01-20 12:33:00|2346.6|2346.1|2346.98|2346.48|2346.98|2346.48|2346.48|2345.98|12
1642681990000|2022-01-20 12:33:10|2346.85|2346.35|2346.73|2346.23|2346.85|2346.35|2346.6|2346.1|9
1642682000000|2022-01-20 12:33:20|2346.6|2346.1|2346.48|2345.98|2346.6|2346.1|2346.48|2345.98|7
1642682010000|2022-01-20 12:33:30|2346.85|2346.35|2346.6|2346.1|2346.85|2346.35|2346.6|2346.1|15
1642682020000|2022-01-20 12:33:40|2346.73|2346.23|2347.1|2346.6|2347.1|2346.6|2346.73|2346.23|4
1642682030000|2022-01-20 12:33:50|2346.98|2346.48|2346.73|2346.23|2347.1|2346.6|2346.73|2346.23|52
1642682040000|2022-01-20 12:34:00|2346.48|2345.98|2346.6|2346.1|2346.6|2346.1|2346.48|2345.98|33
1642682050000|2022-01-20 12:34:10|2346.85|2346.35|2346.48|2345.98|2346.85|2346.35|2346.48|2345.98|8
1642682060000|2022-01-20 12:34:20|2346.35|2345.85|2346.23|2345.73|2346.35|2345.85|2346.1|2345.6|83
1642682070000|2022-01-20 12:34:30|2346.35|2345.85|2346.48|2345.98|2346.6|2346.1|2346.35|2345.85|4
1642682080000|2022-01-20 12:34:40|2346.85|2346.35|2346.73|2346.23|2346.85|2346.35|2346.73|2346.23|3
1642682090000|2022-01-20 12:34:50|2346.6|2346.1|2346.35|2345.85|2346.6|2346.1|2346.35|2345.85|17
1642682100000|2022-01-20 12:35:00|2346.48|2345.98|2346.35|2345.85|2346.48|2345.98|2346.35|2345.85|9
1642682120000|2022-01-20 12:35:20|2346.23|2345.73|2346.1|2345.6|2346.23|2345.73|2346.1|2345.6|2
1642682130000|2022-01-20 12:35:30|2345.98|2345.48|2346.35|2345.85|2346.35|2345.85|2345.98|2345.48|12
1642682140000|2022-01-20 12:35:40|2346.23|2345.73|2346.23|2345.73|2346.23|2345.73|2346.23|2345.73|3
1642682150000|2022-01-20 12:35:50|2346.35|2345.85|2346.73|2346.23|2346.73|2346.23|2346.35|2345.85|14
1642682160000|2022-01-20 12:36:00|2346.6|2346.1|2346.48|2345.98|2346.6|2346.1|2346.48|2345.98|1
1642682170000|2022-01-20 12:36:10|2346.23|2345.73|2345.98|2345.48|2346.23|2345.73|2345.98|2345.48|8
1642682180000|2022-01-20 12:36:20|2346.1|2345.6|2345.85|2345.35|2346.1|2345.6|2345.85|2345.35|7
1642682190000|2022-01-20 12:36:30|2345.98|2345.48|2346.23|2345.73|2346.23|2345.73|2345.98|2345.48|5
1642682200000|2022-01-20 12:36:40|2346.1|2345.6|2345.85|2345.35|2346.23|2345.73|2345.85|2345.35|11
1642682210000|2022-01-20 12:36:50|2345.98|2345.48|2345.73|2345.23|2345.98|2345.48|2345.6|2345.1|19
1642682220000|2022-01-20 12:37:00|2345.85|2345.35|2345.85|2345.35|2346.1|2345.6|2345.85|2345.35|6
1642682230000|2022-01-20 12:37:10|2345.73|2345.23|2345.98|2345.48|2346.23|2345.73|2345.73|2345.23|2
1642682250000|2022-01-20 12:37:30|2346.1|2345.6|2346.48|2345.98|2346.48|2345.98|2346.1|2345.6|6
1642682260000|2022-01-20 12:37:40|2346.6|2346.1|2346.98|2346.48|2346.98|2346.48|2346.48|2345.98|12
1642682270000|2022-01-20 12:37:50|2346.85|2346.35|2346.48|2345.98|2346.85|2346.35|2346.35|2345.85|10
1642682290000|2022-01-20 12:38:10|2346.73|2346.23|2346.23|2345.73|2346.73|2346.23|2346.23|2345.73|6
1642682300000|2022-01-20 12:38:20|2346.1|2345.6|2345.98|2345.48|2346.23|2345.73|2345.98|2345.48|7
1642682310000|2022-01-20 12:38:30|2345.85|2345.35|2345.98|2345.48|2345.98|2345.48|2345.85|2345.35|6
1642682320000|2022-01-20 12:38:40|2345.85|2345.35|2345.48|2344.98|2345.98|2345.48|2345.48|2344.98|42
1642682330000|2022-01-20 12:38:50|||||||||5
1642682340000|2022-01-20 12:39:00|2345.6|2345.1|2345.48|2344.98|2345.73|2345.23|2345.48|2344.98|6
1642682350000|2022-01-20 12:39:10|2345.6|2345.1|2345.73|2345.23|2345.73|2345.23|2345.6|2345.1|4
1642682360000|2022-01-20 12:39:20|2345.48|2344.98|2345.6|2345.1|2345.73|2345.23|2345.48|2344.98|5
1642682370000|2022-01-20 12:39:30|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|2345.6|2345.1|0
1642682380000|2022-01-20 12:39:40|2345.6|2345.1|2345.73|2345.23|2345.73|2345.23|2345.6|2345.1|5
1642682390000|2022-01-20 12:39:50|2345.6|2345.1|2345.73|2345.23|2345.73|2345.23|2345.48|2344.98|10
1642682400000|2022-01-20 12:40:00|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|7
1642682410000|2022-01-20 12:40:10|2345.73|2345.23|2345.23|2344.73|2345.73|2345.23|2345.23|2344.73|22
1642682420000|2022-01-20 12:40:20|2345.1|2344.6|2344.98|2344.48|2345.23|2344.73|2344.98|2344.48|6
1642682430000|2022-01-20 12:40:30|2344.73|2344.23|2344.73|2344.23|2344.73|2344.23|2344.73|2344.23|8
1642682440000|2022-01-20 12:40:40|2344.48|2343.98|2344.48|2343.98|2344.48|2343.98|2344.48|2343.98|49
1642682450000|2022-01-20 12:40:50|2344.23|2343.73|2344.23|2343.73|2344.23|2343.73|2344.23|2343.73|25
1642682460000|2022-01-20 12:41:00|2344.35|2343.85|2344.48|2343.98|2344.48|2343.98|2344.35|2343.85|12
1642682470000|2022-01-20 12:41:10|2344.73|2344.23|2344.73|2344.23|2344.73|2344.23|2344.73|2344.23|11
1642682480000|2022-01-20 12:41:20|2344.6|2344.1|2344.48|2343.98|2344.73|2344.23|2344.35|2343.85|12
1642682490000|2022-01-20 12:41:30|2344.23|2343.73|2344.35|2343.85|2344.48|2343.98|2344.23|2343.73|15
1642682500000|2022-01-20 12:41:40|2344.23|2343.73|2344.23|2343.73|2344.23|2343.73|2344.23|2343.73|0
1642682510000|2022-01-20 12:41:50|2344.48|2343.98|2344.6|2344.1|2344.6|2344.1|2344.48|2343.98|11
1642682520000|2022-01-20 12:42:00|2344.73|2344.23|2344.6|2344.1|2344.73|2344.23|2344.6|2344.1|8
1642682530000|2022-01-20 12:42:10|2344.48|2343.98|2344.48|2343.98|2344.48|2343.98|2344.48|2343.98|14
1642682540000|2022-01-20 12:42:20|2344.73|2344.23|2344.98|2344.48|2344.98|2344.48|2344.73|2344.23|8
1642682550000|2022-01-20 12:42:30|2344.73|2344.23|2344.98|2344.48|2344.98|2344.48|2344.73|2344.23|10
1642682560000|2022-01-20 12:42:40|2344.73|2344.23|2344.73|2344.23|2344.73|2344.23|2344.73|2344.23|3
1642682570000|2022-01-20 12:42:50|2344.98|2344.48|2345.1|2344.6|2345.23|2344.73|2344.85|2344.35|19
1642682580000|2022-01-20 12:43:00|2345.23|2344.73|2345.48|2344.98|2345.48|2344.98|2345.23|2344.73|6
1642682590000|2022-01-20 12:43:10|||||||||3
1642682600000|2022-01-20 12:43:20|2345.35|2344.85|2345.23|2344.73|2345.35|2344.85|2345.23|2344.73|48
1642682610000|2022-01-20 12:43:30|2345.1|2344.6|2344.98|2344.48|2345.1|2344.6|2344.98|2344.48|2
1642682620000|2022-01-20 12:43:40|2344.85|2344.35|2344.85|2344.35|2344.85|2344.35|2344.85|2344.35|34
1642682630000|2022-01-20 12:43:50|2344.73|2344.23|2344.48|2343.98|2344.73|2344.23|2344.48|2343.98|11
1642682640000|2022-01-20 12:44:00|2344.35|2343.85|2344.35|2343.85|2344.35|2343.85|2344.35|2343.85|35
1642682650000|2022-01-20 12:44:10|2344.48|2343.98|2344.35|2343.85|2344.48|2343.98|2344.35|2343.85|8
1642682660000|2022-01-20 12:44:20|2344.48|2343.98|2344.48|2343.98|2344.48|2343.98|2344.48|2343.98|3
1642682670000|2022-01-20 12:44:30|||||||||4
1642682680000|2022-01-20 12:44:40|2344.73|2344.23|2344.73|2344.23|2344.73|2344.23|2344.73|2344.23|20
1642682690000|2022-01-20 12:44:50|2344.85|2344.35|2345.23|2344.73|2345.23|2344.73|2344.85|2344.35|3
1642682700000|2022-01-20 12:45:00|2345.1|2344.6|2344.98|2344.48|2345.1|2344.6|2344.85|2344.35|6
1642682710000|2022-01-20 12:45:10|2344.85|2344.35|2344.98|2344.48|2344.98|2344.48|2344.73|2344.23|11
1642682720000|2022-01-20 12:45:20|||||||||104
1642682730000|2022-01-20 12:45:30|2345.1|2344.6|2345.1|2344.6|2345.23|2344.73|2345.1|2344.6|8
1642682740000|2022-01-20 12:45:40|2345.23|2344.73|2345.23|2344.73|2345.23|2344.73|2345.23|2344.73|2
1642682750000|2022-01-20 12:45:50|||||||||2
1642682760000|2022-01-20 12:46:00|2345.48|2344.98|2345.48|2344.98|2345.48|2344.98|2345.48|2344.98|14
1642682770000|2022-01-20 12:46:10|2345.6|2345.1|2345.73|2345.23|2345.73|2345.23|2345.6|2345.1|12
1642682780000|2022-01-20 12:46:20|||||||||5
1642682790000|2022-01-20 12:46:30|2345.6|2345.1|2345.48|2344.98|2345.6|2345.1|2345.48|2344.98|207
1642682800000|2022-01-20 12:46:40|2345.73|2345.23|2345.48|2344.98|2345.73|2345.23|2345.48|2344.98|12
1642682810000|2022-01-20 12:46:50|2345.35|2344.85|2345.48|2344.98|2345.48|2344.98|2345.23|2344.73|15
1642682820000|2022-01-20 12:47:00|2345.23|2344.73|2345.48|2344.98|2345.48|2344.98|2344.98|2344.48|54
1642682830000|2022-01-20 12:47:10|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|5
1642682840000|2022-01-20 12:47:20|2345.85|2345.35|2345.98|2345.48|2345.98|2345.48|2345.85|2345.35|7
1642682850000|2022-01-20 12:47:30|2346.1|2345.6|2346.23|2345.73|2346.23|2345.73|2346.1|2345.6|4
1642682860000|2022-01-20 12:47:40|||||||||3
1642682870000|2022-01-20 12:47:50|2346.35|2345.85|2346.48|2345.98|2346.73|2346.23|2346.23|2345.73|60
1642682880000|2022-01-20 12:48:00|2346.6|2346.1|2346.73|2346.23|2346.73|2346.23|2346.6|2346.1|7
1642682890000|2022-01-20 12:48:10|2346.48|2345.98|2345.85|2345.35|2346.48|2345.98|2345.73|2345.23|17
1642682900000|2022-01-20 12:48:20|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|1
1642682910000|2022-01-20 12:48:30|2345.85|2345.35|2345.98|2345.48|2345.98|2345.48|2345.85|2345.35|9
1642682920000|2022-01-20 12:48:40|2346.1|2345.6|2346.1|2345.6|2346.1|2345.6|2346.1|2345.6|4
1642682930000|2022-01-20 12:48:50|2346.23|2345.73|2346.1|2345.6|2346.23|2345.73|2346.1|2345.6|11
1642682940000|2022-01-20 12:49:00|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2
1642682950000|2022-01-20 12:49:10|2346.23|2345.73|2346.35|2345.85|2346.35|2345.85|2346.23|2345.73|13
1642682960000|2022-01-20 12:49:20|2346.48|2345.98|2346.73|2346.23|2346.73|2346.23|2346.48|2345.98|8
1642682970000|2022-01-20 12:49:30|2346.6|2346.1|2346.73|2346.23|2346.73|2346.23|2346.6|2346.1|12
1642682980000|2022-01-20 12:49:40|2346.48|2345.98|2346.23|2345.73|2346.48|2345.98|2346.23|2345.73|18
1642682990000|2022-01-20 12:49:50|2346.35|2345.85|2346.1|2345.6|2346.35|2345.85|2346.1|2345.6|17
1642683000000|2022-01-20 12:50:00|2345.98|2345.48|2345.73|2345.23|2345.98|2345.48|2345.73|2345.23|12
1642683010000|2022-01-20 12:50:10|2345.6|2345.1|2345.73|2345.23|2345.73|2345.23|2345.6|2345.1|6
1642683020000|2022-01-20 12:50:20|2345.85|2345.35|2345.73|2345.23|2345.98|2345.48|2345.73|2345.23|4
1642683030000|2022-01-20 12:50:30|||||||||6
1642683040000|2022-01-20 12:50:40|2345.6|2345.1|2345.6|2345.1|2345.6|2345.1|2345.6|2345.1|2
1642683050000|2022-01-20 12:50:50|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|0
1642683060000|2022-01-20 12:51:00|2345.6|2345.1|2345.98|2345.48|2345.98|2345.48|2345.6|2345.1|13
1642683070000|2022-01-20 12:51:10|2346.1|2345.6|2346.23|2345.73|2346.23|2345.73|2346.1|2345.6|10
1642683080000|2022-01-20 12:51:20|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|3
1642683090000|2022-01-20 12:51:30|2346.23|2345.73|2346.35|2345.85|2346.35|2345.85|2346.23|2345.73|9
1642683100000|2022-01-20 12:51:40|2346.48|2345.98|2346.23|2345.73|2346.48|2345.98|2346.23|2345.73|8
1642683110000|2022-01-20 12:51:50|2346.35|2345.85|2346.48|2345.98|2346.6|2346.1|2346.35|2345.85|13
1642683120000|2022-01-20 12:52:00|2346.6|2346.1|2346.35|2345.85|2346.6|2346.1|2346.23|2345.73|876
1642683130000|2022-01-20 12:52:10|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|17
1642683140000|2022-01-20 12:52:20|2346.98|2346.48|2347.23|2346.73|2347.23|2346.73|2346.98|2346.48|153
1642683150000|2022-01-20 12:52:30|2347.48|2346.98|2346.98|2346.48|2347.48|2346.98|2346.98|2346.48|50
1642683160000|2022-01-20 12:52:40|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|8
1642683170000|2022-01-20 12:52:50|||||||||2
1642683180000|2022-01-20 12:53:00|||||||||6
1642683190000|2022-01-20 12:53:10|||||||||2
1642683200000|2022-01-20 12:53:20|2346.98|2346.48|2346.98|2346.48|2347.1|2346.6|2346.98|2346.48|21
1642683210000|2022-01-20 12:53:30|2346.73|2346.23|2346.98|2346.48|2347.23|2346.73|2346.73|2346.23|10
1642683220000|2022-01-20 12:53:40|2347.23|2346.73|2347.1|2346.6|2347.23|2346.73|2347.1|2346.6|18
1642683230000|2022-01-20 12:53:50|2346.98|2346.48|2347.23|2346.73|2347.23|2346.73|2346.98|2346.48|0
1642683240000|2022-01-20 12:54:00|||||||||3
1642683250000|2022-01-20 12:54:10|2347.1|2346.6|2347.1|2346.6|2347.23|2346.73|2346.98|2346.48|6
1642683260000|2022-01-20 12:54:20|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|1
1642683270000|2022-01-20 12:54:30|||||||||5
1642683280000|2022-01-20 12:54:40|2347.35|2346.85|2347.48|2346.98|2347.48|2346.98|2347.35|2346.85|28
1642683290000|2022-01-20 12:54:50|||||||||17
1642683300000|2022-01-20 12:55:00|2347.23|2346.73|2347.35|2346.85|2347.48|2346.98|2347.23|2346.73|66
1642683310000|2022-01-20 12:55:10|2347.6|2347.1|2347.73|2347.23|2347.73|2347.23|2347.48|2346.98|114
1642683320000|2022-01-20 12:55:20|2347.85|2347.35|2347.98|2347.48|2347.98|2347.48|2347.85|2347.35|25
1642683330000|2022-01-20 12:55:30|||||||||1
1642683340000|2022-01-20 12:55:40|2348.1|2347.6|2347.98|2347.48|2348.1|2347.6|2347.98|2347.48|7
1642683350000|2022-01-20 12:55:50|2348.1|2347.6|2347.98|2347.48|2348.1|2347.6|2347.98|2347.48|0
1642683360000|2022-01-20 12:56:00|2348.23|2347.73|2348.48|2347.98|2348.48|2347.98|2348.23|2347.73|48
1642683370000|2022-01-20 12:56:10|||||||||2
1642683380000|2022-01-20 12:56:20|2348.23|2347.73|2348.23|2347.73|2348.23|2347.73|2348.23|2347.73|34
1642683390000|2022-01-20 12:56:30|2347.98|2347.48|2348.23|2347.73|2348.35|2347.85|2347.98|2347.48|30
1642683400000|2022-01-20 12:56:40|2348.35|2347.85|2348.35|2347.85|2348.35|2347.85|2348.23|2347.73|3
1642683410000|2022-01-20 12:56:50|2348.23|2347.73|2348.73|2348.23|2348.73|2348.23|2348.23|2347.73|7
1642683420000|2022-01-20 12:57:00|2348.48|2347.98|2348.48|2347.98|2348.73|2348.23|2348.48|2347.98|60
1642683430000|2022-01-20 12:57:10|2348.35|2347.85|2347.73|2347.23|2348.35|2347.85|2347.73|2347.23|13
1642683440000|2022-01-20 12:57:20|2347.6|2347.1|2347.85|2347.35|2347.98|2347.48|2347.6|2347.1|22
1642683450000|2022-01-20 12:57:30|2347.73|2347.23|2347.85|2347.35|2347.85|2347.35|2347.73|2347.23|8
1642683460000|2022-01-20 12:57:40|2347.98|2347.48|2348.23|2347.73|2348.23|2347.73|2347.98|2347.48|5
1642683470000|2022-01-20 12:57:50|2348.48|2347.98|2348.48|2347.98|2348.6|2348.1|2348.48|2347.98|94
1642683480000|2022-01-20 12:58:00|2348.6|2348.1|2348.6|2348.1|2348.6|2348.1|2348.48|2347.98|10
1642683490000|2022-01-20 12:58:10|2348.48|2347.98|2348.98|2348.48|2348.98|2348.48|2348.48|2347.98|7
1642683500000|2022-01-20 12:58:20|2349.1|2348.6|2348.98|2348.48|2349.1|2348.6|2348.98|2348.48|0
1642683510000|2022-01-20 12:58:30|2349.23|2348.73|2348.85|2348.35|2349.23|2348.73|2348.73|2348.23|28
1642683520000|2022-01-20 12:58:40|2348.98|2348.48|2348.98|2348.48|2348.98|2348.48|2348.98|2348.48|3
1642683530000|2022-01-20 12:58:50|||||||||1
1642683540000|2022-01-20 12:59:00|||||||||1
1642683550000|2022-01-20 12:59:10|2349.1|2348.6|2348.98|2348.48|2349.1|2348.6|2348.98|2348.48|9
1642683560000|2022-01-20 12:59:20|2349.1|2348.6|2349.1|2348.6|2349.23|2348.73|2348.98|2348.48|6
1642683570000|2022-01-20 12:59:30|2349.23|2348.73|2349.1|2348.6|2349.23|2348.73|2348.98|2348.48|6
1642683580000|2022-01-20 12:59:40|||||||||2
1642683590000|2022-01-20 12:59:50|2348.6|2348.1|2348.85|2348.35|2348.85|2348.35|2348.6|2348.1|17
1642683600000|2022-01-20 13:00:00|2348.73|2348.23|2348.23|2347.73|2348.73|2348.23|2348.23|2347.73|20
1642683610000|2022-01-20 13:00:10|2348.1|2347.6|2348.1|2347.6|2348.1|2347.6|2348.1|2347.6|38
1642683620000|2022-01-20 13:00:20|2348.23|2347.73|2347.98|2347.48|2348.23|2347.73|2347.98|2347.48|2
1642683630000|2022-01-20 13:00:30|2347.73|2347.23|2347.23|2346.73|2347.73|2347.23|2347.1|2346.6|520
1642683640000|2022-01-20 13:00:40|2347.35|2346.85|2347.1|2346.6|2347.35|2346.85|2346.98|2346.48|24
1642683650000|2022-01-20 13:00:50|2347.23|2346.73|2347.1|2346.6|2347.23|2346.73|2347.1|2346.6|15
1642683660000|2022-01-20 13:01:00|2347.23|2346.73|2347.1|2346.6|2347.23|2346.73|2346.98|2346.48|9
1642683670000|2022-01-20 13:01:10|2347.23|2346.73|2347.1|2346.6|2347.23|2346.73|2347.1|2346.6|6
1642683680000|2022-01-20 13:01:20|2347.48|2346.98|2347.6|2347.1|2347.73|2347.23|2347.48|2346.98|41
1642683690000|2022-01-20 13:01:30|2347.73|2347.23|2347.73|2347.23|2347.98|2347.48|2347.6|2347.1|19
1642683700000|2022-01-20 13:01:40|2347.6|2347.1|2347.48|2346.98|2347.6|2347.1|2347.48|2346.98|17
1642683710000|2022-01-20 13:01:50|2347.6|2347.1|2347.6|2347.1|2347.6|2347.1|2347.6|2347.1|12
1642683720000|2022-01-20 13:02:00|2347.73|2347.23|2347.98|2347.48|2348.23|2347.73|2347.73|2347.23|19
1642683730000|2022-01-20 13:02:10|2347.85|2347.35|2348.1|2347.6|2348.23|2347.73|2347.85|2347.35|1
1642683740000|2022-01-20 13:02:20|2347.98|2347.48|2347.98|2347.48|2347.98|2347.48|2347.85|2347.35|0
1642683750000|2022-01-20 13:02:30|2347.85|2347.35|2347.85|2347.35|2347.98|2347.48|2347.73|2347.23|15
1642683760000|2022-01-20 13:02:40|2347.98|2347.48|2347.98|2347.48|2347.98|2347.48|2347.98|2347.48|2
1642683770000|2022-01-20 13:02:50|||||||||1
1642683780000|2022-01-20 13:03:00|2348.1|2347.6|2347.85|2347.35|2348.1|2347.6|2347.85|2347.35|14
1642683790000|2022-01-20 13:03:10|2347.98|2347.48|2348.1|2347.6|2348.1|2347.6|2347.98|2347.48|13
1642683800000|2022-01-20 13:03:20|2347.98|2347.48|2347.98|2347.48|2348.23|2347.73|2347.98|2347.48|10
1642683810000|2022-01-20 13:03:30|2348.1|2347.6|2348.1|2347.6|2348.1|2347.6|2348.1|2347.6|0
1642683820000|2022-01-20 13:03:40|2348.23|2347.73|2348.23|2347.73|2348.23|2347.73|2348.23|2347.73|2
1642683830000|2022-01-20 13:03:50|2348.35|2347.85|2348.23|2347.73|2348.35|2347.85|2348.23|2347.73|2
1642683840000|2022-01-20 13:04:00|2348.35|2347.85|2348.1|2347.6|2348.48|2347.98|2348.1|2347.6|7
1642683850000|2022-01-20 13:04:10|||||||||1
1642683860000|2022-01-20 13:04:20|2347.98|2347.48|2347.98|2347.48|2347.98|2347.48|2347.98|2347.48|2
1642683880000|2022-01-20 13:04:40|2348.1|2347.6|2348.23|2347.73|2348.23|2347.73|2348.1|2347.6|8
1642683890000|2022-01-20 13:04:50|2347.98|2347.48|2348.1|2347.6|2348.1|2347.6|2347.98|2347.48|13
1642683900000|2022-01-20 13:05:00|2348.23|2347.73|2348.1|2347.6|2348.23|2347.73|2347.98|2347.48|14
1642683910000|2022-01-20 13:05:10|2347.98|2347.48|2347.98|2347.48|2348.1|2347.6|2347.85|2347.35|20
1642683920000|2022-01-20 13:05:20|2347.73|2347.23|2347.98|2347.48|2348.1|2347.6|2347.73|2347.23|46
1642683930000|2022-01-20 13:05:30|||||||||1
1642683940000|2022-01-20 13:05:40|||||||||1
1642683950000|2022-01-20 13:05:50|||||||||1
1642683960000|2022-01-20 13:06:00|2347.73|2347.23|2347.98|2347.48|2347.98|2347.48|2347.73|2347.23|16
1642683970000|2022-01-20 13:06:10|2348.23|2347.73|2348.23|2347.73|2348.23|2347.73|2348.23|2347.73|41
1642683980000|2022-01-20 13:06:20|2348.35|2347.85|2348.48|2347.98|2348.48|2347.98|2348.35|2347.85|4
1642683990000|2022-01-20 13:06:30|||||||||4
1642684000000|2022-01-20 13:06:40|2348.35|2347.85|2348.23|2347.73|2348.35|2347.85|2348.23|2347.73|10
1642684010000|2022-01-20 13:06:50|2348.48|2347.98|2348.48|2347.98|2348.48|2347.98|2348.35|2347.85|10
1642684020000|2022-01-20 13:07:00|2348.35|2347.85|2347.98|2347.48|2348.35|2347.85|2347.98|2347.48|44
1642684030000|2022-01-20 13:07:10|||||||||2
1642684040000|2022-01-20 13:07:20|||||||||1
1642684050000|2022-01-20 13:07:30|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|13
1642684060000|2022-01-20 13:07:40|2347.85|2347.35|2347.73|2347.23|2347.85|2347.35|2347.73|2347.23|18
1642684070000|2022-01-20 13:07:50|2347.85|2347.35|2347.85|2347.35|2347.85|2347.35|2347.85|2347.35|7
1642684080000|2022-01-20 13:08:00|2347.98|2347.48|2348.1|2347.6|2348.23|2347.73|2347.98|2347.48|17
1642684090000|2022-01-20 13:08:10|2348.23|2347.73|2347.73|2347.23|2348.23|2347.73|2347.73|2347.23|14
1642684100000|2022-01-20 13:08:20|||||||||1
1642684110000|2022-01-20 13:08:30|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|2347.23|2346.73|45
1642684120000|2022-01-20 13:08:40|2347.35|2346.85|2347.23|2346.73|2347.35|2346.85|2347.23|2346.73|17
1642684130000|2022-01-20 13:08:50|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|41
1642684140000|2022-01-20 13:09:00|2347.6|2347.1|2347.48|2346.98|2347.6|2347.1|2347.48|2346.98|6
1642684150000|2022-01-20 13:09:10|2347.6|2347.1|2347.73|2347.23|2347.73|2347.23|2347.6|2347.1|3
1642684160000|2022-01-20 13:09:20|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|8
1642684170000|2022-01-20 13:09:30|||||||||4
1642684180000|2022-01-20 13:09:40|||||||||1
1642684190000|2022-01-20 13:09:50|||||||||3
1642684200000|2022-01-20 13:10:00|2347.23|2346.73|2347.23|2346.73|2347.35|2346.85|2347.23|2346.73|10
1642684210000|2022-01-20 13:10:10|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|2347.35|2346.85|103
1642684220000|2022-01-20 13:10:20|2347.35|2346.85|2347.35|2346.85|2347.48|2346.98|2347.23|2346.73|6
1642684230000|2022-01-20 13:10:30|2347.23|2346.73|2346.98|2346.48|2347.23|2346.73|2346.98|2346.48|22
1642684240000|2022-01-20 13:10:40|||||||||7
1642684250000|2022-01-20 13:10:50|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|8
1642684260000|2022-01-20 13:11:00|2347.1|2346.6|2347.1|2346.6|2347.23|2346.73|2346.98|2346.48|21
1642684270000|2022-01-20 13:11:10|2346.98|2346.48|2347.23|2346.73|2347.23|2346.73|2346.98|2346.48|3
1642684280000|2022-01-20 13:11:20|2347.35|2346.85|2347.23|2346.73|2347.35|2346.85|2347.23|2346.73|38
1642684290000|2022-01-20 13:11:30|2347.35|2346.85|2347.48|2346.98|2347.48|2346.98|2347.23|2346.73|6
1642684300000|2022-01-20 13:11:40|2347.35|2346.85|2347.35|2346.85|2347.35|2346.85|2347.23|2346.73|6
1642684310000|2022-01-20 13:11:50|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|1
1642684320000|2022-01-20 13:12:00|2346.98|2346.48|2346.23|2345.73|2346.98|2346.48|2346.23|2345.73|47
1642684330000|2022-01-20 13:12:10|||||||||1
1642684350000|2022-01-20 13:12:30|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|2346.48|2345.98|18
1642684360000|2022-01-20 13:12:40|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|2346.73|2346.23|31
1642684370000|2022-01-20 13:12:50|||||||||3
1642684380000|2022-01-20 13:13:00|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|2346.98|2346.48|6
1642684390000|2022-01-20 13:13:10|2347.23|2346.73|2346.98|2346.48|2347.23|2346.73|2346.98|2346.48|15
1642684400000|2022-01-20 13:13:20|2347.1|2346.6|2347.23|2346.73|2347.23|2346.73|2346.98|2346.48|2
1642684410000|2022-01-20 13:13:30|2347.1|2346.6|2347.35|2346.85|2347.35|2346.85|2347.1|2346.6|7
1642684420000|2022-01-20 13:13:40|2347.23|2346.73|2347.48|2346.98|2347.48|2346.98|2347.23|2346.73|2
1642684430000|2022-01-20 13:13:50|2347.35|2346.85|2347.35|2346.85|2347.35|2346.85|2347.35|2346.85|2
1642684440000|2022-01-20 13:14:00|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|3
1642684450000|2022-01-20 13:14:10|2347.35|2346.85|2347.23|2346.73|2347.48|2346.98|2347.23|2346.73|13
1642684460000|2022-01-20 13:14:20|2347.35|2346.85|2347.35|2346.85|2347.35|2346.85|2347.23|2346.73|3
1642684470000|2022-01-20 13:14:30|2347.48|2346.98|2347.23|2346.73|2347.48|2346.98|2347.23|2346.73|6
1642684480000|2022-01-20 13:14:40|2347.35|2346.85|2347.48|2346.98|2347.6|2347.1|2347.35|2346.85|18
1642684490000|2022-01-20 13:14:50|2347.35|2346.85|2347.6|2347.1|2347.6|2347.1|2347.35|2346.85|2
1642684500000|2022-01-20 13:15:00|2347.73|2347.23|2347.48|2346.98|2347.73|2347.23|2347.48|2346.98|8
1642684510000|2022-01-20 13:15:10|2347.73|2347.23|2347.85|2347.35|2347.98|2347.48|2347.73|2347.23|6
1642684520000|2022-01-20 13:15:20|2347.73|2347.23|2347.85|2347.35|2347.85|2347.35|2347.73|2347.23|1
1642684530000|2022-01-20 13:15:30|2347.98|2347.48|2348.1|2347.6|2348.1|2347.6|2347.98|2347.48|0
1642684540000|2022-01-20 13:15:40|2348.35|2347.85|2348.35|2347.85|2348.48|2347.98|2348.35|2347.85|9
1642684550000|2022-01-20 13:15:50|2348.23|2347.73|2348.35|2347.85|2348.48|2347.98|2348.23|2347.73|17
1642684560000|2022-01-20 13:16:00|2348.48|2347.98|2348.35|2347.85|2348.48|2347.98|2348.23|2347.73|6
1642684570000|2022-01-20 13:16:10|2348.48|2347.98|2347.98|2347.48|2348.48|2347.98|2347.98|2347.48|16
1642684580000|2022-01-20 13:16:20|2347.85|2347.35|2347.73|2347.23|2347.98|2347.48|2347.73|2347.23|9
1642684590000|2022-01-20 13:16:30|2347.85|2347.35|2347.98|2347.48|2348.1|2347.6|2347.85|2347.35|70
1642684600000|2022-01-20 13:16:40|2347.85|2347.35|2347.85|2347.35|2347.85|2347.35|2347.85|2347.35|5
1642684610000|2022-01-20 13:16:50|2347.73|2347.23|2347.98|2347.48|2347.98|2347.48|2347.73|2347.23|1
1642684620000|2022-01-20 13:17:00|2347.85|2347.35|2347.85|2347.35|2347.85|2347.35|2347.85|2347.35|0
1642684630000|2022-01-20 13:17:10|2347.98|2347.48|2347.73|2347.23|2347.98|2347.48|2347.73|2347.23|7
1642684640000|2022-01-20 13:17:20|2347.6|2347.1|2347.6|2347.1|2347.6|2347.1|2347.6|2347.1|23
1642684660000|2022-01-20 13:17:40|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|1
1642684680000|2022-01-20 13:18:00|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|2347.35|2346.85|4
1642684690000|2022-01-20 13:18:10|2347.35|2346.85|2347.48|2346.98|2347.48|2346.98|2347.35|2346.85|2
1642684700000|2022-01-20 13:18:20|||||||||176
1642684710000|2022-01-20 13:18:30|2347.6|2347.1|2347.48|2346.98|2347.73|2347.23|2347.48|2346.98|7
1642684720000|2022-01-20 13:18:40|||||||||1
1642684730000|2022-01-20 13:18:50|2347.6|2347.1|2347.98|2347.48|2347.98|2347.48|2347.6|2347.1|4
1642684740000|2022-01-20 13:19:00|2347.85|2347.35|2347.73|2347.23|2347.85|2347.35|2347.73|2347.23|3
1642684760000|2022-01-20 13:19:20|2347.98|2347.48|2348.1|2347.6|2348.1|2347.6|2347.98|2347.48|12
1642684770000|2022-01-20 13:19:30|2347.98|2347.48|2348.1|2347.6|2348.1|2347.6|2347.98|2347.48|1
1642684780000|2022-01-20 13:19:40|2347.98|2347.48|2347.98|2347.48|2348.1|2347.6|2347.98|2347.48|6
1642684790000|2022-01-20 13:19:50|2348.1|2347.6|2347.98|2347.48|2348.23|2347.73|2347.98|2347.48|3
1642684800000|2022-01-20 13:20:00|2348.1|2347.6|2347.73|2347.23|2348.23|2347.73|2347.73|2347.23|22
1642684810000|2022-01-20 13:20:10|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|2347.48|2346.98|10
1642684820000|2022-01-20 13:20:20|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|2347.6|2347.1|11
1642684830000|2022-01-20 13:20:30|2347.85|2347.35|2347.98|2347.48|2347.98|2347.48|2347.85|2347.35|5
1642684840000|2022-01-20 13:20:40|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|2347.6|2347.1|7
1642684860000|2022-01-20 13:21:00|2347.6|2347.1|2347.73|2347.23|2347.73|2347.23|2347.48|2346.98|37
1642684870000|2022-01-20 13:21:10|||||||||3
1642684880000|2022-01-20 13:21:20|2347.85|2347.35|2347.85|2347.35|2347.85|2347.35|2347.85|2347.35|62
1642684890000|2022-01-20 13:21:30|2347.98|2347.48|2347.98|2347.48|2347.98|2347.48|2347.85|2347.35|1
1642684910000|2022-01-20 13:21:50|2348.23|2347.73|2348.1|2347.6|2348.23|2347.73|2347.98|2347.48|5
1642684920000|2022-01-20 13:22:00|2348.23|2347.73|2348.48|2347.98|2348.48|2347.98|2348.23|2347.73|7
1642684930000|2022-01-20 13:22:10|2348.35|2347.85|2348.1|2347.6|2348.35|2347.85|2348.1|2347.6|17
1642684940000|2022-01-20 13:22:20|2348.23|2347.73|2348.23|2347.73|2348.23|2347.73|2348.23|2347.73|4
1642684950000|2022-01-20 13:22:30|2348.1|2347.6|2348.1|2347.6|2348.1|2347.6|2347.98|2347.48|6
1642684960000|2022-01-20 13:22:40|||||||||2
1642684970000|2022-01-20 13:22:50|2347.98|2347.48|2347.98|2347.48|2348.1|2347.6|2347.98|2347.48|2
1642684980000|2022-01-20 13:23:00|2348.1|2347.6|2347.73|2347.23|2348.1|2347.6|2347.73|2347.23|36
1642684990000|2022-01-20 13:23:10|2347.6|2347.1|2347.98|2347.48|2348.1|2347.6|2347.6|2347.1|185
1642685000000|2022-01-20 13:23:20|2347.85|2347.35|2347.98|2347.48|2347.98|2347.48|2347.85|2347.35|1
1642685010000|2022-01-20 13:23:30|||||||||13
1642685020000|2022-01-20 13:23:40|2347.85|2347.35|2347.73|2347.23|2347.85|2347.35|2347.73|2347.23|13
1642685030000|2022-01-20 13:23:50|2347.6|2347.1|2347.48|2346.98|2347.73|2347.23|2347.48|2346.98|8
1642685040000|2022-01-20 13:24:00|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|2347.6|2347.1|3
1642685050000|2022-01-20 13:24:10|2347.85|2347.35|2347.98|2347.48|2347.98|2347.48|2347.85|2347.35|7
1642685060000|2022-01-20 13:24:20|2347.85|2347.35|2347.48|2346.98|2347.98|2347.48|2347.48|2346.98|6
1642685070000|2022-01-20 13:24:30|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|2347.48|2346.98|8
1642685080000|2022-01-20 13:24:40|2347.6|2347.1|2347.48|2346.98|2347.6|2347.1|2347.35|2346.85|8
1642685090000|2022-01-20 13:24:50|||||||||2
1642685100000|2022-01-20 13:25:00|2347.35|2346.85|2347.48|2346.98|2347.6|2347.1|2347.35|2346.85|33
1642685110000|2022-01-20 13:25:10|2347.6|2347.1|2347.73|2347.23|2347.73|2347.23|2347.6|2347.1|210
1642685120000|2022-01-20 13:25:20|2347.6|2347.1|2347.6|2347.1|2347.73|2347.23|2347.6|2347.1|1
1642685130000|2022-01-20 13:25:30|2347.48|2346.98|2347.73|2347.23|2347.73|2347.23|2347.48|2346.98|7
1642685140000|2022-01-20 13:25:40|2347.6|2347.1|2348.1|2347.6|2348.1|2347.6|2347.6|2347.1|4
1642685150000|2022-01-20 13:25:50|2348.23|2347.73|2348.23|2347.73|2348.23|2347.73|2348.23|2347.73|3
1642685160000|2022-01-20 13:26:00|||||||||2
1642685170000|2022-01-20 13:26:10|2348.1|2347.6|2347.98|2347.48|2348.1|2347.6|2347.98|2347.48|321
1642685180000|2022-01-20 13:26:20|2347.85|2347.35|2347.85|2347.35|2347.85|2347.35|2347.85|2347.35|1
1642685190000|2022-01-20 13:26:30|2347.73|2347.23|2347.98|2347.48|2347.98|2347.48|2347.6|2347.1|9
1642685200000|2022-01-20 13:26:40|2348.1|2347.6|2348.1|2347.6|2348.1|2347.6|2348.1|2347.6|10
1642685210000|2022-01-20 13:26:50|2347.98|2347.48|2348.23|2347.73|2348.23|2347.73|2347.98|2347.48|2
1642685220000|2022-01-20 13:27:00|2347.98|2347.48|2347.98|2347.48|2347.98|2347.48|2347.98|2347.48|9
1642685230000|2022-01-20 13:27:10|2348.1|2347.6|2347.98|2347.48|2348.1|2347.6|2347.98|2347.48|8
1642685240000|2022-01-20 13:27:20|2347.85|2347.35|2347.85|2347.35|2347.98|2347.48|2347.85|2347.35|4
1642685250000|2022-01-20 13:27:30|2347.98|2347.48|2348.1|2347.6|2348.1|2347.6|2347.98|2347.48|2
1642685260000|2022-01-20 13:27:40|2347.98|2347.48|2347.98|2347.48|2348.1|2347.6|2347.98|2347.48|5
1642685270000|2022-01-20 13:27:50|2347.85|2347.35|2347.85|2347.35|2347.85|2347.35|2347.73|2347.23|13
1642685280000|2022-01-20 13:28:00|2347.73|2347.23|2347.85|2347.35|2347.85|2347.35|2347.73|2347.23|8
1642685290000|2022-01-20 13:28:10|2347.98|2347.48|2347.85|2347.35|2347.98|2347.48|2347.85|2347.35|2
1642685300000|2022-01-20 13:28:20|||||||||49
1642685310000|2022-01-20 13:28:30|2347.73|2347.23|2347.6|2347.1|2347.73|2347.23|2347.6|2347.1|7
1642685320000|2022-01-20 13:28:40|2347.73|2347.23|2347.85|2347.35|2347.85|2347.35|2347.73|2347.23|56
1642685330000|2022-01-20 13:28:50|2347.73|2347.23|2347.98|2347.48|2347.98|2347.48|2347.73|2347.23|18
1642685340000|2022-01-20 13:29:00|2347.85|2347.35|2347.73|2347.23|2347.85|2347.35|2347.73|2347.23|3
1642685350000|2022-01-20 13:29:10|2347.85|2347.35|2347.98|2347.48|2347.98|2347.48|2347.85|2347.35|3
1642685360000|2022-01-20 13:29:20|2347.85|2347.35|2347.85|2347.35|2347.85|2347.35|2347.73|2347.23|8
1642685370000|2022-01-20 13:29:30|||||||||1
1642685380000|2022-01-20 13:29:40|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|0
1642685390000|2022-01-20 13:29:50|2347.6|2347.1|2347.6|2347.1|2347.6|2347.1|2347.6|2347.1|7
1642685400000|2022-01-20 13:30:00|2347.35|2346.85|2347.35|2346.85|2347.35|2346.85|2347.1|2346.6|89
1642685410000|2022-01-20 13:30:10|||||||||3
1642685420000|2022-01-20 13:30:20|2347.48|2346.98|2347.98|2347.48|2347.98|2347.48|2347.48|2346.98|36
1642685430000|2022-01-20 13:30:30|2347.85|2347.35|2348.23|2347.73|2348.23|2347.73|2347.73|2347.23|17
1642685440000|2022-01-20 13:30:40|2348.1|2347.6|2348.23|2347.73|2348.23|2347.73|2347.98|2347.48|9
1642685450000|2022-01-20 13:30:50|||||||||5
1642685460000|2022-01-20 13:31:00|2347.85|2347.35|2348.23|2347.73|2348.23|2347.73|2347.85|2347.35|14
1642685470000|2022-01-20 13:31:10|2348.1|2347.6|2348.23|2347.73|2348.23|2347.73|2348.1|2347.6|7
1642685480000|2022-01-20 13:31:20|2348.35|2347.85|2348.48|2347.98|2348.48|2347.98|2348.23|2347.73|27
1642685490000|2022-01-20 13:31:30|2348.6|2348.1|2348.73|2348.23|2348.73|2348.23|2348.6|2348.1|233
1642685500000|2022-01-20 13:31:40|2348.98|2348.48|2348.98|2348.48|2348.98|2348.48|2348.98|2348.48|28
1642685510000|2022-01-20 13:31:50|2349.1|2348.6|2349.6|2349.1|2349.6|2349.1|2349.1|2348.6|58
1642685520000|2022-01-20 13:32:00|2349.98|2349.48|2350.48|2349.98|2350.48|2349.98|2349.98|2349.48|101
1642685530000|2022-01-20 13:32:10|2350.6|2350.1|2350.6|2350.1|2350.73|2350.23|2350.48|2349.98|17
1642685540000|2022-01-20 13:32:20|2350.48|2349.98|2350.48|2349.98|2350.48|2349.98|2350.35|2349.85|8
1642685550000|2022-01-20 13:32:30|2350.73|2350.23|2350.98|2350.48|2351.1|2350.6|2350.6|2350.1|26
1642685560000|2022-01-20 13:32:40|2351.1|2350.6|2350.6|2350.1|2351.1|2350.6|2350.48|2349.98|11
1642685570000|2022-01-20 13:32:50|2350.48|2349.98|2350.48|2349.98|2350.73|2350.23|2350.48|2349.98|3
1642685580000|2022-01-20 13:33:00|2350.23|2349.73|2349.98|2349.48|2350.23|2349.73|2349.98|2349.48|8
1642685590000|2022-01-20 13:33:10|2349.85|2349.35|2350.1|2349.6|2350.35|2349.85|2349.85|2349.35|17
1642685600000|2022-01-20 13:33:20|2349.98|2349.48|2350.1|2349.6|2350.23|2349.73|2349.98|2349.48|2
1642685610000|2022-01-20 13:33:30|2350.23|2349.73|2349.98|2349.48|2350.23|2349.73|2349.98|2349.48|4
1642685620000|2022-01-20 13:33:40|2350.1|2349.6|2349.98|2349.48|2350.23|2349.73|2349.98|2349.48|7
1642685630000|2022-01-20 13:33:50|2350.23|2349.73|2349.98|2349.48|2350.23|2349.73|2349.98|2349.48|12
1642685640000|2022-01-20 13:34:00|2350.1|2349.6|2349.98|2349.48|2350.1|2349.6|2349.73|2349.23|1
1642685650000|2022-01-20 13:34:10|2350.23|2349.73|2349.98|2349.48|2350.23|2349.73|2349.98|2349.48|3
1642685660000|2022-01-20 13:34:20|2350.23|2349.73|2350.1|2349.6|2350.23|2349.73|2349.98|2349.48|10
1642685670000|2022-01-20 13:34:30|2349.98|2349.48|2349.85|2349.35|2350.1|2349.6|2349.73|2349.23|5
1642685680000|2022-01-20 13:34:40|2349.98|2349.48|2349.6|2349.1|2349.98|2349.48|2349.6|2349.1|17
1642685690000|2022-01-20 13:34:50|2349.73|2349.23|2349.48|2348.98|2349.73|2349.23|2349.48|2348.98|1
1642685700000|2022-01-20 13:35:00|2349.23|2348.73|2348.85|2348.35|2349.23|2348.73|2348.85|2348.35|21
1642685710000|2022-01-20 13:35:10|2348.98|2348.48|2348.73|2348.23|2348.98|2348.48|2348.73|2348.23|2
1642685720000|2022-01-20 13:35:20|2348.6|2348.1|2348.35|2347.85|2348.6|2348.1|2348.35|2347.85|4
1642685730000|2022-01-20 13:35:30|2348.23|2347.73|2347.98|2347.48|2348.23|2347.73|2347.98|2347.48|9
1642685740000|2022-01-20 13:35:40|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|13
1642685750000|2022-01-20 13:35:50|2347.48|2346.98|2347.73|2347.23|2347.73|2347.23|2347.35|2346.85|31
1642685760000|2022-01-20 13:36:00|2347.6|2347.1|2347.48|2346.98|2347.6|2347.1|2347.48|2346.98|2
1642685770000|2022-01-20 13:36:10|2347.6|2347.1|2347.6|2347.1|2347.6|2347.1|2347.6|2347.1|4
1642685780000|2022-01-20 13:36:20|2347.48|2346.98|2347.6|2347.1|2347.6|2347.1|2347.48|2346.98|1
1642685790000|2022-01-20 13:36:30|2347.48|2346.98|2347.48|2346.98|2347.6|2347.1|2347.48|2346.98|1
1642685800000|2022-01-20 13:36:40|2347.6|2347.1|2347.48|2346.98|2347.73|2347.23|2347.48|2346.98|29
1642685810000|2022-01-20 13:36:50|||||||||1
1642685820000|2022-01-20 13:37:00|2347.23|2346.73|2346.98|2346.48|2347.23|2346.73|2346.73|2346.23|35
1642685830000|2022-01-20 13:37:10|2346.73|2346.23|2346.48|2345.98|2346.73|2346.23|2346.48|2345.98|8
1642685840000|2022-01-20 13:37:20|2346.6|2346.1|2346.48|2345.98|2346.73|2346.23|2346.48|2345.98|26
1642685850000|2022-01-20 13:37:30|2346.35|2345.85|2345.85|2345.35|2346.35|2345.85|2345.85|2345.35|6
1642685860000|2022-01-20 13:37:40|2345.73|2345.23|2345.98|2345.48|2345.98|2345.48|2345.73|2345.23|52
1642685870000|2022-01-20 13:37:50|2346.23|2345.73|2346.23|2345.73|2346.23|2345.73|2346.23|2345.73|24
1642685880000|2022-01-20 13:38:00|2345.98|2345.48|2346.1|2345.6|2346.1|2345.6|2345.98|2345.48|14
1642685890000|2022-01-20 13:38:10|2345.98|2345.48|2346.23|2345.73|2346.23|2345.73|2345.98|2345.48|63
1642685900000|2022-01-20 13:38:20|2346.1|2345.6|2346.1|2345.6|2346.23|2345.73|2345.98|2345.48|14
1642685910000|2022-01-20 13:38:30|2345.6|2345.1|2345.35|2344.85|2345.85|2345.35|2345.1|2344.6|1360
1642685920000|2022-01-20 13:38:40|2345.23|2344.73|2345.35|2344.85|2345.35|2344.85|2345.23|2344.73|3
1642685930000|2022-01-20 13:38:50|2345.48|2344.98|2345.85|2345.35|2345.98|2345.48|2345.35|2344.85|44
1642685940000|2022-01-20 13:39:00|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|2345.98|2345.48|22
1642685950000|2022-01-20 13:39:10|2345.73|2345.23|2345.1|2344.6|2345.73|2345.23|2345.1|2344.6|49
1642685960000|2022-01-20 13:39:20|2345.23|2344.73|2345.35|2344.85|2345.35|2344.85|2345.23|2344.73|10
1642685970000|2022-01-20 13:39:30|2345.48|2344.98|2345.6|2345.1|2345.6|2345.1|2345.48|2344.98|7
1642685980000|2022-01-20 13:39:40|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|1
1642685990000|2022-01-20 13:39:50|2345.48|2344.98|2345.98|2345.48|2345.98|2345.48|2345.48|2344.98|270
1642686000000|2022-01-20 13:40:00|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|2345.73|2345.23|11
1642686010000|2022-01-20 13:40:10|2345.85|2345.35|2346.73|2346.23|2346.73|2346.23|2345.73|2345.23|38
1642686020000|2022-01-20 13:40:20|||||||||8
1642686030000|2022-01-20 13:40:30|2346.85|2346.35|2346.73|2346.23|2346.85|2346.35|2346.73|2346.23|9
1642686040000|2022-01-20 13:40:40|2346.85|2346.35|2346.73|2346.23|2346.85|2346.35|2346.73|2346.23|0
1642686050000|2022-01-20 13:40:50|||||||||16
1642686060000|2022-01-20 13:41:00|2346.85|2346.35|2346.98|2346.48|2346.98|2346.48|2346.85|2346.35|8
1642686070000|2022-01-20 13:41:10|2347.23|2346.73|2347.48|2346.98|2347.48|2346.98|2347.23|2346.73|34
1642686080000|2022-01-20 13:41:20|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|2347.73|2347.23|27
1642686090000|2022-01-20 13:41:30|2347.98|2347.48|2347.98|2347.48|2348.23|2347.73|2347.98|2347.48|28
1642686100000|2022-01-20 13:41:40|2347.73|2347.23|2347.48|2346.98|2347.85|2347.35|2347.35|2346.85|31
1642686110000|2022-01-20 13:41:50|2347.23|2346.73|2347.23|2346.73|2347.23|2346.73|2347.1|2346.6|3
1642686120000|2022-01-20 13:42:00|2346.99|2346.49|2346.75|2346.25|2346.99|2346.49|2346.75|2346.25|7
1642686130000|2022-01-20 13:42:10|2346.88|2346.38|2346.88|2346.38|2346.88|2346.38|2346.88|2346.38|2
1642686140000|2022-01-20 13:42:20|2346.76|2346.26|2346.88|2346.38|2347.01|2346.51|2346.76|2346.26|6
1642686150000|2022-01-20 13:42:30|2346.76|2346.26|2346.51|2346.01|2346.76|2346.26|2346.51|2346.01|4
1642686160000|2022-01-20 13:42:40|2346.63|2346.13|2346.38|2345.88|2346.63|2346.13|2346.38|2345.88|24
1642686170000|2022-01-20 13:42:50|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|2346.13|2345.63|5
1642686180000|2022-01-20 13:43:00|2346.13|2345.63|2346.01|2345.51|2346.13|2345.63|2346.01|2345.51|2
1642686190000|2022-01-20 13:43:10|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|2346.13|2345.63|6
1642686200000|2022-01-20 13:43:20|||||||||3
1642686210000|2022-01-20 13:43:30|2346.13|2345.63|2346.13|2345.63|2346.13|2345.63|2346.13|2345.63|8
1642686220000|2022-01-20 13:43:40|2346.26|2345.76|2346.01|2345.51|2346.26|2345.76|2346.01|2345.51|4
1642686250000|2022-01-20 13:44:10|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|9
1642686260000|2022-01-20 13:44:20|2346.38|2345.88|2346.76|2346.26|2346.88|2346.38|2346.38|2345.88|37
1642686270000|2022-01-20 13:44:30|2346.88|2346.38|2346.76|2346.26|2347.01|2346.51|2346.76|2346.26|2
1642686280000|2022-01-20 13:44:40|||||||||4
1642686290000|2022-01-20 13:44:50|2347.26|2346.76|2347.38|2346.88|2347.38|2346.88|2347.26|2346.76|27
1642686300000|2022-01-20 13:45:00|2347.26|2346.76|2347.01|2346.51|2347.26|2346.76|2347.01|2346.51|12
1642686310000|2022-01-20 13:45:10|2346.26|2345.76|2345.88|2345.38|2346.26|2345.76|2345.88|2345.38|121
1642686320000|2022-01-20 13:45:20|2346.01|2345.51|2346.13|2345.63|2346.26|2345.76|2346.01|2345.51|11
1642686330000|2022-01-20 13:45:30|2346.01|2345.51|2346.01|2345.51|2346.13|2345.63|2346.01|2345.51|5
1642686340000|2022-01-20 13:45:40|2346.13|2345.63|2346.01|2345.51|2346.13|2345.63|2346.01|2345.51|1
1642686350000|2022-01-20 13:45:50|2346.13|2345.63|2346.26|2345.76|2346.26|2345.76|2346.13|2345.63|1
1642686360000|2022-01-20 13:46:00|2346.38|2345.88|2346.26|2345.76|2346.51|2346.01|2346.26|2345.76|14
1642686370000|2022-01-20 13:46:10|2346.13|2345.63|2346.38|2345.88|2346.51|2346.01|2346.13|2345.63|13
1642686380000|2022-01-20 13:46:20|2346.51|2346.01|2346.38|2345.88|2346.51|2346.01|2346.38|2345.88|3
1642686390000|2022-01-20 13:46:30|2346.51|2346.01|2346.51|2346.01|2346.51|2346.01|2346.38|2345.88|1
1642686400000|2022-01-20 13:46:40|2346.38|2345.88|2346.38|2345.88|2346.38|2345.88|2346.38|2345.88|1
1642686410000|2022-01-20 13:46:50|2346.51|2346.01|2346.76|2346.26|2346.76|2346.26|2346.51|2346.01|17
1642686420000|2022-01-20 13:47:00|2346.88|2346.38|2347.01|2346.51|2347.01|2346.51|2346.88|2346.38|6
1642686430000|2022-01-20 13:47:10|2347.26|2346.76|2347.76|2347.26|2347.76|2347.26|2347.26|2346.76|10
1642686440000|2022-01-20 13:47:20|2347.88|2347.38|2348.26|2347.76|2348.26|2347.76|2347.88|2347.38|13
1642686450000|2022-01-20 13:47:30|2348.38|2347.88|2348.26|2347.76|2348.38|2347.88|2348.26|2347.76|5
1642686460000|2022-01-20 13:47:40|2348.51|2348.01|2348.13|2347.63|2348.51|2348.01|2348.13|2347.63|25
1642686470000|2022-01-20 13:47:50|2348.26|2347.76|2348.01|2347.51|2348.26|2347.76|2348.01|2347.51|4
1642686480000|2022-01-20 13:48:00|2348.13|2347.63|2348.38|2347.88|2348.51|2348.01|2348.13|2347.63|6
1642686490000|2022-01-20 13:48:10|2348.26|2347.76|2347.88|2347.38|2348.51|2348.01|2347.88|2347.38|21
1642686500000|2022-01-20 13:48:20|2348.01|2347.51|2348.01|2347.51|2348.01|2347.51|2347.76|2347.26|11
1642686510000|2022-01-20 13:48:30|||||||||1
1642686520000|2022-01-20 13:48:40|2347.76|2347.26|2348.13|2347.63|2348.13|2347.63|2347.76|2347.26|7
1642686530000|2022-01-20 13:48:50|2348.01|2347.51|2348.01|2347.51|2348.01|2347.51|2348.01|2347.51|2
1642686540000|2022-01-20 13:49:00|2348.13|2347.63|2348.01|2347.51|2348.26|2347.76|2348.01|2347.51|10
1642686550000|2022-01-20 13:49:10|2347.88|2347.38|2347.26|2346.76|2347.88|2347.38|2347.26|2346.76|32
1642686560000|2022-01-20 13:49:20|2347.51|2347.01|2347.51|2347.01|2347.51|2347.01|2347.38|2346.88|8
1642686570000|2022-01-20 13:49:30|2347.63|2347.13|2347.51|2347.01|2347.63|2347.13|2347.51|2347.01|22
1642686580000|2022-01-20 13:49:40|2347.38|2346.88|2347.76|2347.26|2347.76|2347.26|2347.38|2346.88|5
1642686600000|2022-01-20 13:50:00|2348.01|2347.51|2348.13|2347.63|2348.13|2347.63|2348.01|2347.51|9
1642686610000|2022-01-20 13:50:10|2348.26|2347.76|2348.26|2347.76|2348.26|2347.76|2348.01|2347.51|13
1642686620000|2022-01-20 13:50:20|2348.01|2347.51|2347.76|2347.26|2348.01|2347.51|2347.76|2347.26|10
1642686630000|2022-01-20 13:50:30|2347.51|2347.01|2347.76|2347.26|2347.76|2347.26|2347.51|2347.01|13
1642686640000|2022-01-20 13:50:40|2347.88|2347.38|2347.88|2347.38|2347.88|2347.38|2347.88|2347.38|3
1642686650000|2022-01-20 13:50:50|2348.01|2347.51|2348.26|2347.76|2348.26|2347.76|2348.01|2347.51|17
1642686660000|2022-01-20 13:51:00|2348.01|2347.51|2348.01|2347.51|2348.51|2348.01|2348.01|2347.51|29
1642686670000|2022-01-20 13:51:10|2347.88|2347.38|2348.26|2347.76|2348.26|2347.76|2347.88|2347.38|6
1642686680000|2022-01-20 13:51:20|2348.13|2347.63|2347.76|2347.26|2348.26|2347.76|2347.51|2347.01|10
1642686690000|2022-01-20 13:51:30|2348.01|2347.51|2348.01|2347.51|2348.01|2347.51|2347.76|2347.26|3
1642686700000|2022-01-20 13:51:40|||||||||4
1642686710000|2022-01-20 13:51:50|2347.76|2347.26|2347.63|2347.13|2347.76|2347.26|2347.63|2347.13|13
1642686720000|2022-01-20 13:52:00|2347.51|2347.01|2347.76|2347.26|2347.76|2347.26|2347.51|2347.01|15
1642686730000|2022-01-20 13:52:10|||||||||1
1642686740000|2022-01-20 13:52:20|||||||||1
1642686750000|2022-01-20 13:52:30|2347.88|2347.38|2347.76|2347.26|2348.01|2347.51|2347.76|2347.26|15
1642686760000|2022-01-20 13:52:40|2347.88|2347.38|2348.01|2347.51|2348.01|2347.51|2347.88|2347.38|0
1642686770000|2022-01-20 13:52:50|2348.26|2347.76|2348.26|2347.76|2348.26|2347.76|2348.26|2347.76|17
1642686780000|2022-01-20 13:53:00|2348.51|2348.01|2348.51|2348.01|2348.51|2348.01|2348.51|2348.01|2
1642686790000|2022-01-20 13:53:10|2348.26|2347.76|2348.51|2348.01|2348.51|2348.01|2348.26|2347.76|16
1642686800000|2022-01-20 13:53:20|2348.26|2347.76|2348.26|2347.76|2348.26|2347.76|2348.26|2347.76|4
1642686810000|2022-01-20 13:53:30|2348.38|2347.88|2348.26|2347.76|2348.51|2348.01|2348.26|2347.76|6
1642686820000|2022-01-20 13:53:40|2348.38|2347.88|2348.63|2348.13|2348.63|2348.13|2348.38|2347.88|13
1642686830000|2022-01-20 13:53:50|2348.51|2348.01|2348.51|2348.01|2348.76|2348.26|2348.51|2348.01|2
1642686840000|2022-01-20 13:54:00|2348.63|2348.13|2348.63|2348.13|2348.76|2348.26|2348.51|2348.01|11
1642686850000|2022-01-20 13:54:10|2348.76|2348.26|2348.76|2348.26|2348.76|2348.26|2348.76|2348.26|3
1642686860000|2022-01-20 13:54:20|2348.63|2348.13|2348.76|2348.26|2348.76|2348.26|2348.63|2348.13|30
1642686870000|2022-01-20 13:54:30|2348.63|2348.13|2348.76|2348.26|2348.76|2348.26|2348.63|2348.13|10
1642686880000|2022-01-20 13:54:40|2349.01|2348.51|2348.76|2348.26|2349.01|2348.51|2348.76|2348.26|15
1642686890000|2022-01-20 13:54:50|2348.88|2348.38|2348.76|2348.26|2348.88|2348.38|2348.76|2348.26|4
1642686900000|2022-01-20 13:55:00|2348.51|2348.01|2348.51|2348.01|2348.51|2348.01|2348.51|2348.01|5
1642686910000|2022-01-20 13:55:10|||||||||1
1642686920000|2022-01-20 13:55:20|2348.13|2347.63|2348.01|2347.51|2348.13|2347.63|2348.01|2347.51|37
1642686930000|2022-01-20 13:55:30|2348.13|2347.63|2348.13|2347.63|2348.13|2347.63|2348.13|2347.63|4
1642686940000|2022-01-20 13:55:40|2348.01|2347.51|2348.01|2347.51|2348.01|2347.51|2348.01|2347.51|0
1642686950000|2022-01-20 13:55:50|2348.13|2347.63|2348.01|2347.51|2348.13|2347.63|2348.01|2347.51|1
1642686960000|2022-01-20 13:56:00|||||||||1
1642686970000|2022-01-20 13:56:10|2347.88|2347.38|2347.88|2347.38|2347.88|2347.38|2347.76|2347.26|12
1642686980000|2022-01-20 13:56:20|2348.01|2347.51|2348.01|2347.51|2348.01|2347.51|2348.01|2347.51|0
1642686990000|2022-01-20 13:56:30|2348.13|2347.63|2348.13|2347.63|2348.13|2347.63|2348.01|2347.51|13
1642687000000|2022-01-20 13:56:40|2348.26|2347.76|2348.01|2347.51|2348.26|2347.76|2347.88|2347.38|23
1642687010000|2022-01-20 13:56:50|2348.13|2347.63|2348.01|2347.51|2348.13|2347.63|2348.01|2347.51|61
1642687020000|2022-01-20 13:57:00|2348.13|2347.63|2348.26|2347.76|2348.26|2347.76|2348.01|2347.51|5
1642687040000|2022-01-20 13:57:20|2348.13|2347.63|2348.13|2347.63|2348.26|2347.76|2348.13|2347.63|11
1642687050000|2022-01-20 13:57:30|2348.26|2347.76|2348.51|2348.01|2348.51|2348.01|2348.13|2347.63|18
1642687060000|2022-01-20 13:57:40|2348.26|2347.76|2348.26|2347.76|2348.51|2348.01|2348.26|2347.76|10
1642687070000|2022-01-20 13:57:50|2348.38|2347.88|2348.26|2347.76|2348.38|2347.88|2348.26|2347.76|1
1642687080000|2022-01-20 13:58:00|2348.38|2347.88|2348.51|2348.01|2348.51|2348.01|2348.38|2347.88|1
1642687100000|2022-01-20 13:58:20|2348.13|2347.63|2347.26|2346.76|2348.26|2347.76|2347.26|2346.76|65
1642687110000|2022-01-20 13:58:30|2347.38|2346.88|2347.51|2347.01|2347.51|2347.01|2347.38|2346.88|6
1642687120000|2022-01-20 13:58:40|2347.76|2347.26|2347.76|2347.26|2347.76|2347.26|2347.76|2347.26|26
1642687130000|2022-01-20 13:58:50|2347.88|2347.38|2347.76|2347.26|2348.01|2347.51|2347.76|2347.26|8
1642687140000|2022-01-20 13:59:00|2348.01|2347.51|2347.76|2347.26|2348.01|2347.51|2347.76|2347.26|6
1642687150000|2022-01-20 13:59:10|2348.01|2347.51|2347.76|2347.26|2348.01|2347.51|2347.76|2347.26|1
1642687160000|2022-01-20 13:59:20|2347.63|2347.13|2347.76|2347.26|2347.76|2347.26|2347.51|2347.01|19
1642687170000|2022-01-20 13:59:30|2347.51|2347.01|2347.51|2347.01|2347.51|2347.01|2347.51|2347.01|34
1642687180000|2022-01-20 13:59:40|2347.63|2347.13|2347.51|2347.01|2347.63|2347.13|2347.51|2347.01|42
1642687190000|2022-01-20 13:59:50|2347.63|2347.13|2347.76|2347.26|2347.76|2347.26|2347.51|2347.01|9
1642687200000|2022-01-20 14:00:00|2347.51|2347.01|2347.76|2347.26|2347.76|2347.26|2347.51|2347.01|13
1642687210000|2022-01-20 14:00:10|2347.51|2347.01|2347.51|2347.01|2347.51|2347.01|2347.51|2347.01|39
1642687220000|2022-01-20 14:00:20|2347.26|2346.76|2347.51|2347.01|2347.51|2347.01|2347.26|2346.76|12
1642687230000|2022-01-20 14:00:30|2347.63|2347.13|2347.51|2347.01|2347.76|2347.26|2347.51|2347.01|32
1642687240000|2022-01-20 14:00:40|2347.63|2347.13|2347.51|2347.01|2347.63|2347.13|2347.51|2347.01|7
1642687250000|2022-01-20 14:00:50|2347.38|2346.88|2347.26|2346.76|2347.38|2346.88|2347.26|2346.76|20
1642687260000|2022-01-20 14:01:00|2347.51|2347.01|2346.76|2346.26|2347.51|2347.01|2346.76|2346.26|36
1642687270000|2022-01-20 14:01:10|2346.88|2346.38|2347.01|2346.51|2347.01|2346.51|2346.88|2346.38|7
1642687280000|2022-01-20 14:01:20|2347.13|2346.63|2347.13|2346.63|2347.13|2346.63|2347.13|2346.63|109
1642687290000|2022-01-20 14:01:30|2347.26|2346.76|2347.38|2346.88|2347.38|2346.88|2347.26|2346.76|37
1642687300000|2022-01-20 14:01:40|||||||||40
1642687310000|2022-01-20 14:01:50|2347.26|2346.76|2347.51|2347.01|2347.51|2347.01|2347.26|2346.76|43
1642687320000|2022-01-20 14:02:00|2347.26|2346.76|2347.26|2346.76|2347.26|2346.76|2347.26|2346.76|6
1642687330000|2022-01-20 14:02:10|2347.13|2346.63|2346.26|2345.76|2347.26|2346.76|2346.26|2345.76|51
1642687340000|2022-01-20 14:02:20|2346.13|2345.63|2346.26|2345.76|2346.26|2345.76|2346.13|2345.63|96
1642687350000|2022-01-20 14:02:30|2346.38|2345.88|2346.38|2345.88|2346.51|2346.01|2346.38|2345.88|88
1642687360000|2022-01-20 14:02:40|2346.51|2346.01|2346.26|2345.76|2346.51|2346.01|2346.01|2345.51|26
1642687370000|2022-01-20 14:02:50|2346.38|2345.88|2346.38|2345.88|2346.38|2345.88|2346.26|2345.76|40
1642687380000|2022-01-20 14:03:00|2346.51|2346.01|2346.76|2346.26|2346.76|2346.26|2346.51|2346.01|124
1642687390000|2022-01-20 14:03:10|2346.63|2346.13|2346.63|2346.13|2346.63|2346.13|2346.51|2346.01|65
1642687400000|2022-01-20 14:03:20|2346.76|2346.26|2346.51|2346.01|2346.76|2346.26|2346.51|2346.01|45
1642687410000|2022-01-20 14:03:30|2346.38|2345.88|2346.38|2345.88|2346.38|2345.88|2346.38|2345.88|7
1642687420000|2022-01-20 14:03:40|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|47
1642687430000|2022-01-20 14:03:50|||||||||42
1642687440000|2022-01-20 14:04:00|2346.13|2345.63|2346.01|2345.51|2346.13|2345.63|2346.01|2345.51|22
1642687450000|2022-01-20 14:04:10|||||||||50
1642687460000|2022-01-20 14:04:20|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|57
1642687470000|2022-01-20 14:04:30|||||||||66
1642687480000|2022-01-20 14:04:40|2346.38|2345.88|2346.38|2345.88|2346.38|2345.88|2346.26|2345.76|14
1642687490000|2022-01-20 14:04:50|2346.26|2345.76|2346.51|2346.01|2346.51|2346.01|2346.26|2345.76|1
1642687500000|2022-01-20 14:05:00|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|17
1642687510000|2022-01-20 14:05:10|2346.51|2346.01|2346.38|2345.88|2346.51|2346.01|2346.26|2345.76|49
1642687520000|2022-01-20 14:05:20|2346.51|2346.01|2346.76|2346.26|2346.76|2346.26|2346.51|2346.01|58
1642687530000|2022-01-20 14:05:30|2346.51|2346.01|2346.38|2345.88|2346.51|2346.01|2346.26|2345.76|105
1642687540000|2022-01-20 14:05:40|2346.51|2346.01|2346.51|2346.01|2346.51|2346.01|2346.51|2346.01|1
1642687550000|2022-01-20 14:05:50|2346.63|2346.13|2346.51|2346.01|2346.63|2346.13|2346.51|2346.01|6
1642687560000|2022-01-20 14:06:00|2346.01|2345.51|2345.76|2345.26|2346.01|2345.51|2345.76|2345.26|69
1642687570000|2022-01-20 14:06:10|2345.88|2345.38|2345.76|2345.26|2345.88|2345.38|2345.76|2345.26|3
1642687580000|2022-01-20 14:06:20|2345.88|2345.38|2345.88|2345.38|2345.88|2345.38|2345.88|2345.38|12
1642687590000|2022-01-20 14:06:30|2346.01|2345.51|2346.01|2345.51|2346.01|2345.51|2346.01|2345.51|1
1642687600000|2022-01-20 14:06:40|2345.76|2345.26|2345.76|2345.26|2345.76|2345.26|2345.76|2345.26|22
1642687620000|2022-01-20 14:07:00|2346.01|2345.51|2346.01|2345.51|2346.01|2345.51|2346.01|2345.51|14
1642687630000|2022-01-20 14:07:10|||||||||2
1642687640000|2022-01-20 14:07:20|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|43
1642687650000|2022-01-20 14:07:30|||||||||23
1642687660000|2022-01-20 14:07:40|||||||||64
1642687670000|2022-01-20 14:07:50|||||||||13
1642687680000|2022-01-20 14:08:00|||||||||5
1642687690000|2022-01-20 14:08:10|||||||||3
1642687700000|2022-01-20 14:08:20|||||||||5
1642687710000|2022-01-20 14:08:30|||||||||14
1642687720000|2022-01-20 14:08:40|||||||||129
1642687730000|2022-01-20 14:08:50|2346.51|2346.01|2346.51|2346.01|2346.51|2346.01|2346.51|2346.01|30
1642687740000|2022-01-20 14:09:00|||||||||7
1642687750000|2022-01-20 14:09:10|2346.76|2346.26|2346.76|2346.26|2346.76|2346.26|2346.76|2346.26|3
1642687760000|2022-01-20 14:09:20|||||||||1
1642687770000|2022-01-20 14:09:30|||||||||3
1642687780000|2022-01-20 14:09:40|2346.88|2346.38|2347.01|2346.51|2347.01|2346.51|2346.88|2346.38|14
1642687790000|2022-01-20 14:09:50|2347.13|2346.63|2347.38|2346.88|2347.38|2346.88|2347.13|2346.63|3
1642687800000|2022-01-20 14:10:00|2347.51|2347.01|2347.51|2347.01|2347.63|2347.13|2347.51|2347.01|3
1642687810000|2022-01-20 14:10:10|2347.63|2347.13|2348.01|2347.51|2348.01|2347.51|2347.51|2347.01|22
1642687820000|2022-01-20 14:10:20|2348.26|2347.76|2348.01|2347.51|2348.26|2347.76|2348.01|2347.51|52
1642687830000|2022-01-20 14:10:30|2348.13|2347.63|2348.26|2347.76|2348.26|2347.76|2348.13|2347.63|3
1642687840000|2022-01-20 14:10:40|2348.01|2347.51|2347.76|2347.26|2348.01|2347.51|2347.76|2347.26|25
1642687850000|2022-01-20 14:10:50|2347.88|2347.38|2348.01|2347.51|2348.01|2347.51|2347.76|2347.26|5
1642687860000|2022-01-20 14:11:00|2347.88|2347.38|2347.51|2347.01|2347.88|2347.38|2347.51|2347.01|15
1642687880000|2022-01-20 14:11:20|2347.38|2346.88|2347.26|2346.76|2347.51|2347.01|2347.26|2346.76|19
1642687890000|2022-01-20 14:11:30|2347.51|2347.01|2347.51|2347.01|2347.51|2347.01|2347.38|2346.88|2
1642687900000|2022-01-20 14:11:40|||||||||13
1642687910000|2022-01-20 14:11:50|2347.76|2347.26|2347.76|2347.26|2347.76|2347.26|2347.76|2347.26|14
1642687920000|2022-01-20 14:12:00|2347.51|2347.01|2347.38|2346.88|2347.51|2347.01|2347.38|2346.88|20
1642687930000|2022-01-20 14:12:10|2347.51|2347.01|2347.51|2347.01|2347.51|2347.01|2347.38|2346.88|2
1642687940000|2022-01-20 14:12:20|||||||||1
1642687960000|2022-01-20 14:12:40|2347.26|2346.76|2347.51|2347.01|2347.51|2347.01|2347.26|2346.76|16
1642687970000|2022-01-20 14:12:50|||||||||1
1642687980000|2022-01-20 14:13:00|||||||||1
1642687990000|2022-01-20 14:13:10|2347.26|2346.76|2347.26|2346.76|2347.26|2346.76|2347.01|2346.51|24
1642688000000|2022-01-20 14:13:20|||||||||3
1642688010000|2022-01-20 14:13:30|2347.38|2346.88|2347.51|2347.01|2347.51|2347.01|2347.38|2346.88|49
1642688020000|2022-01-20 14:13:40|2347.63|2347.13|2347.76|2347.26|2347.76|2347.26|2347.63|2347.13|15
1642688030000|2022-01-20 14:13:50|2347.51|2347.01|2347.51|2347.01|2347.63|2347.13|2347.51|2347.01|13
1642688040000|2022-01-20 14:14:00|2347.76|2347.26|2347.76|2347.26|2347.76|2347.26|2347.76|2347.26|5
1642688050000|2022-01-20 14:14:10|2347.51|2347.01|2347.76|2347.26|2347.76|2347.26|2347.51|2347.01|8
1642688060000|2022-01-20 14:14:20|2347.51|2347.01|2347.51|2347.01|2347.51|2347.01|2347.51|2347.01|13
1642688070000|2022-01-20 14:14:30|2347.38|2346.88|2347.51|2347.01|2347.51|2347.01|2347.38|2346.88|1
1642688080000|2022-01-20 14:14:40|||||||||3
1642688090000|2022-01-20 14:14:50|||||||||2
1642688100000|2022-01-20 14:15:00|||||||||5
1642688110000|2022-01-20 14:15:10|||||||||26
1642688120000|2022-01-20 14:15:20|2347.76|2347.26|2347.76|2347.26|2347.76|2347.26|2347.76|2347.26|5
1642688130000|2022-01-20 14:15:30|2348.01|2347.51|2348.01|2347.51|2348.01|2347.51|2348.01|2347.51|28
1642688140000|2022-01-20 14:15:40|2347.88|2347.38|2347.38|2346.88|2347.88|2347.38|2347.38|2346.88|15
1642688150000|2022-01-20 14:15:50|2347.26|2346.76|2347.26|2346.76|2347.26|2346.76|2347.26|2346.76|3
1642688160000|2022-01-20 14:16:00|2347.01|2346.51|2346.76|2346.26|2347.01|2346.51|2346.76|2346.26|31
1642688170000|2022-01-20 14:16:10|2346.63|2346.13|2346.76|2346.26|2346.76|2346.26|2346.63|2346.13|8
1642688180000|2022-01-20 14:16:20|2346.51|2346.01|2346.51|2346.01|2346.63|2346.13|2346.51|2346.01|5
1642688190000|2022-01-20 14:16:30|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|17
1642688200000|2022-01-20 14:16:40|2346.13|2345.63|2346.01|2345.51|2346.13|2345.63|2346.01|2345.51|4
1642688210000|2022-01-20 14:16:50|2346.26|2345.76|2346.51|2346.01|2346.76|2346.26|2346.26|2345.76|141
1642688220000|2022-01-20 14:17:00|||||||||2
1642688230000|2022-01-20 14:17:10|2346.63|2346.13|2346.76|2346.26|2346.76|2346.26|2346.63|2346.13|17
1642688240000|2022-01-20 14:17:20|2346.63|2346.13|2346.88|2346.38|2346.88|2346.38|2346.63|2346.13|15
1642688250000|2022-01-20 14:17:30|2347.01|2346.51|2347.01|2346.51|2347.01|2346.51|2346.88|2346.38|6
1642688260000|2022-01-20 14:17:40|2347.13|2346.63|2346.88|2346.38|2347.13|2346.63|2346.88|2346.38|11
1642688270000|2022-01-20 14:17:50|2346.76|2346.26|2346.51|2346.01|2346.76|2346.26|2346.51|2346.01|12
1642688280000|2022-01-20 14:18:00|2346.38|2345.88|2346.26|2345.76|2346.38|2345.88|2346.13|2345.63|65
1642688290000|2022-01-20 14:18:10|2346.01|2345.51|2346.13|2345.63|2346.13|2345.63|2346.01|2345.51|2
1642688300000|2022-01-20 14:18:20|2346.26|2345.76|2346.51|2346.01|2346.51|2346.01|2346.26|2345.76|8
1642688310000|2022-01-20 14:18:30|2346.26|2345.76|2346.51|2346.01|2346.51|2346.01|2346.26|2345.76|5
1642688320000|2022-01-20 14:18:40|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|2346.26|2345.76|8
1642688330000|2022-01-20 14:18:50|2346.38|2345.88|2346.51|2346.01|2346.51|2346.01|2346.38|2345.88|7
1642688340000|2022-01-20 14:19:00|2346.26|2345.76|2346.51|2346.01|2346.51|2346.01|2346.26|2345.76|14
1642688360000|2022-01-20 14:19:20|||||||||3
1642688370000|2022-01-20 14:19:30|2346.76|2346.26|2346.76|2346.26|2346.76|2346.26|2346.76|2346.26|17
1642688380000|2022-01-20 14:19:40|2346.51|2346.01|2346.51|2346.01|2346.63|2346.13|2346.51|2346.01|244
1642688390000|2022-01-20 14:19:50|2346.63|2346.13|2346.51|2346.01|2346.76|2346.26|2346.51|2346.01|69
1642688400000|2022-01-20 14:20:00|2346.63|2346.13|2347.01|2346.51|2347.01|2346.51|2346.63|2346.13|32
1642688410000|2022-01-20 14:20:10|||||||||1
1642688420000|2022-01-20 14:20:20|2346.76|2346.26|2346.76|2346.26|2346.76|2346.26|2346.76|2346.26|19
1642688430000|2022-01-20 14:20:30|2346.51|2346.01|2346.51|2346.01|2346.63|2346.13|2346.51|2346.01|18
1642688440000|2022-01-20 14:20:40|2346.63|2346.13|2346.76|2346.26|2346.88|2346.38|2346.63|2346.13|17
1642688450000|2022-01-20 14:20:50|2346.88|2346.38|2347.01|2346.51|2347.01|2346.51|2346.88|2346.38|3
1642688460000|2022-01-20 14:21:00|2346.76|2346.26|2346.88|2346.38|2346.88|2346.38|2346.76|2346.26|16
1642688470000|2022-01-20 14:21:10|2347.01|2346.51|2347.26|2346.76|2347.26|2346.76|2347.01|2346.51|27
1642688480000|2022-01-20 14:21:20|2347.38|2346.88|2347.51|2347.01|2347.51|2347.01|2347.38|2346.88|316
1642688490000|2022-01-20 14:21:30|||||||||6
1642688500000|2022-01-20 14:21:40|||||||||17
1642688510000|2022-01-20 14:21:50|||||||||3
1642688520000|2022-01-20 14:22:00|2347.63|2347.13|2347.76|2347.26|2347.76|2347.26|2347.63|2347.13|16
1642688530000|2022-01-20 14:22:10|||||||||3
1642688540000|2022-01-20 14:22:20|||||||||8
1642688550000|2022-01-20 14:22:30|2347.51|2347.01|2347.51|2347.01|2347.51|2347.01|2347.51|2347.01|12
1642688560000|2022-01-20 14:22:40|2347.76|2347.26|2347.76|2347.26|2347.76|2347.26|2347.76|2347.26|22
1642688570000|2022-01-20 14:22:50|||||||||10
1642688580000|2022-01-20 14:23:00|2347.63|2347.13|2347.38|2346.88|2347.63|2347.13|2347.26|2346.76|35
1642688590000|2022-01-20 14:23:10|2347.26|2346.76|2347.01|2346.51|2347.38|2346.88|2346.76|2346.26|56
1642688600000|2022-01-20 14:23:20|2347.26|2346.76|2347.26|2346.76|2347.26|2346.76|2347.26|2346.76|7
1642688610000|2022-01-20 14:23:30|2347.01|2346.51|2347.01|2346.51|2347.01|2346.51|2347.01|2346.51|11
1642688620000|2022-01-20 14:23:40|2346.88|2346.38|2346.63|2346.13|2346.88|2346.38|2346.63|2346.13|261
1642688630000|2022-01-20 14:23:50|2346.76|2346.26|2346.76|2346.26|2346.76|2346.26|2346.76|2346.26|1
1642688640000|2022-01-20 14:24:00|2347.01|2346.51|2347.26|2346.76|2347.26|2346.76|2347.01|2346.51|38
1642688650000|2022-01-20 14:24:10|2347.01|2346.51|2346.76|2346.26|2347.13|2346.63|2346.76|2346.26|16
1642688660000|2022-01-20 14:24:20|2347.01|2346.51|2347.01|2346.51|2347.01|2346.51|2347.01|2346.51|6
1642688670000|2022-01-20 14:24:30|2347.26|2346.76|2347.38|2346.88|2347.51|2347.01|2347.26|2346.76|32
1642688680000|2022-01-20 14:24:40|2347.51|2347.01|2347.51|2347.01|2347.76|2347.26|2347.51|2347.01|18
1642688690000|2022-01-20 14:24:50|2347.63|2347.13|2347.76|2347.26|2347.76|2347.26|2347.63|2347.13|8
1642688700000|2022-01-20 14:25:00|2348.01|2347.51|2347.38|2346.88|2348.01|2347.51|2347.26|2346.76|48
1642688710000|2022-01-20 14:25:10|2347.26|2346.76|2347.01|2346.51|2347.26|2346.76|2347.01|2346.51|7
1642688720000|2022-01-20 14:25:20|||||||||4
1642688730000|2022-01-20 14:25:30|2346.76|2346.26|2347.01|2346.51|2347.01|2346.51|2346.76|2346.26|12
1642688740000|2022-01-20 14:25:40|2347.13|2346.63|2347.26|2346.76|2347.26|2346.76|2347.13|2346.63|9
1642688750000|2022-01-20 14:25:50|||||||||13
1642688760000|2022-01-20 14:26:00|2347.38|2346.88|2347.51|2347.01|2347.51|2347.01|2347.38|2346.88|6
1642688770000|2022-01-20 14:26:10|||||||||3
1642688780000|2022-01-20 14:26:20|2347.26|2346.76|2347.26|2346.76|2347.26|2346.76|2347.26|2346.76|25
1642688790000|2022-01-20 14:26:30|2347.51|2347.01|2347.51|2347.01|2347.51|2347.01|2347.38|2346.88|7
1642688800000|2022-01-20 14:26:40|||||||||2
1642688820000|2022-01-20 14:27:00|||||||||3
1642688830000|2022-01-20 14:27:10|2347.01|2346.51|2346.26|2345.76|2347.01|2346.51|2346.26|2345.76|37
1642688840000|2022-01-20 14:27:20|2346.51|2346.01|2346.38|2345.88|2346.51|2346.01|2346.38|2345.88|14
1642688850000|2022-01-20 14:27:30|2346.51|2346.01|2346.51|2346.01|2346.51|2346.01|2346.38|2345.88|1
1642688860000|2022-01-20 14:27:40|2346.38|2345.88|2346.26|2345.76|2346.51|2346.01|2346.26|2345.76|8
1642688870000|2022-01-20 14:27:50|2346.01|2345.51|2345.76|2345.26|2346.01|2345.51|2345.76|2345.26|80
1642688880000|2022-01-20 14:28:00|2345.38|2344.88|2345.51|2345.01|2345.51|2345.01|2345.26|2344.76|17
1642688890000|2022-01-20 14:28:10|2345.76|2345.26|2345.51|2345.01|2345.76|2345.26|2345.51|2345.01|16
1642688900000|2022-01-20 14:28:20|||||||||1
1642688910000|2022-01-20 14:28:30|2345.63|2345.13|2345.76|2345.26|2345.88|2345.38|2345.63|2345.13|2
1642688920000|2022-01-20 14:28:40|2346.01|2345.51|2346.01|2345.51|2346.01|2345.51|2346.01|2345.51|2
1642688930000|2022-01-20 14:28:50|2345.76|2345.26|2346.01|2345.51|2346.01|2345.51|2345.76|2345.26|33
1642688940000|2022-01-20 14:29:00|2346.26|2345.76|2346.38|2345.88|2346.38|2345.88|2346.26|2345.76|11
1642688950000|2022-01-20 14:29:10|2346.51|2346.01|2346.26|2345.76|2346.51|2346.01|2346.26|2345.76|14
1642688960000|2022-01-20 14:29:20|2346.38|2345.88|2346.51|2346.01|2346.51|2346.01|2346.38|2345.88|12
1642688970000|2022-01-20 14:29:30|2346.63|2346.13|2346.76|2346.26|2346.76|2346.26|2346.63|2346.13|3
1642688980000|2022-01-20 14:29:40|2346.88|2346.38|2347.01|2346.51|2347.01|2346.51|2346.88|2346.38|6
1642688990000|2022-01-20 14:29:50|2346.76|2346.26|2346.63|2346.13|2346.76|2346.26|2346.51|2346.01|21
1642689000000|2022-01-20 14:30:00|2346.76|2346.26|2346.26|2345.76|2346.88|2346.38|2346.13|2345.63|31
1642689010000|2022-01-20 14:30:10|2346.01|2345.51|2346.76|2346.26|2346.88|2346.38|2345.88|2345.38|23
1642689020000|2022-01-20 14:30:20|2346.51|2346.01|2346.01|2345.51|2347.01|2346.51|2346.01|2345.51|26
1642689030000|2022-01-20 14:30:30|2346.26|2345.76|2346.88|2346.38|2346.88|2346.38|2346.01|2345.51|11
1642689040000|2022-01-20 14:30:40|2347.01|2346.51|2347.38|2346.88|2347.38|2346.88|2347.01|2346.51|7
1642689050000|2022-01-20 14:30:50|2347.26|2346.76|2347.51|2347.01|2347.76|2347.26|2347.01|2346.51|16
1642689060000|2022-01-20 14:31:00|2347.26|2346.76|2346.88|2346.38|2347.51|2347.01|2346.76|2346.26|27
1642689070000|2022-01-20 14:31:10|2346.76|2346.26|2347.13|2346.63|2347.13|2346.63|2346.51|2346.01|8
1642689080000|2022-01-20 14:31:20|2347.01|2346.51|2347.13|2346.63|2347.13|2346.63|2347.01|2346.51|1
1642689090000|2022-01-20 14:31:30|2347.26|2346.76|2347.76|2347.26|2348.01|2347.51|2347.26|2346.76|14
1642689100000|2022-01-20 14:31:40|2347.88|2347.38|2348.01|2347.51|2348.26|2347.76|2347.76|2347.26|6
1642689110000|2022-01-20 14:31:50|2348.13|2347.63|2348.51|2348.01|2348.76|2348.26|2348.13|2347.63|23
1642689120000|2022-01-20 14:32:00|2348.38|2347.88|2348.63|2348.13|2348.76|2348.26|2348.26|2347.76|40
1642689130000|2022-01-20 14:32:10|2348.76|2348.26|2348.76|2348.26|2349.01|2348.51|2348.51|2348.01|19
1642689140000|2022-01-20 14:32:20|2348.51|2348.01|2348.26|2347.76|2348.51|2348.01|2348.01|2347.51|48
1642689150000|2022-01-20 14:32:30|2348.51|2348.01|2348.26|2347.76|2348.51|2348.01|2348.26|2347.76|8
1642689160000|2022-01-20 14:32:40|2348.51|2348.01|2348.51|2348.01|2348.51|2348.01|2348.26|2347.76|16
1642689170000|2022-01-20 14:32:50|2348.63|2348.13|2348.63|2348.13|2348.76|2348.26|2348.51|2348.01|100
1642689180000|2022-01-20 14:33:00|2348.76|2348.26|2348.26|2347.76|2349.01|2348.51|2348.26|2347.76|17
1642689190000|2022-01-20 14:33:10|2347.88|2347.38|2348.13|2347.63|2348.26|2347.76|2347.88|2347.38|23
1642689200000|2022-01-20 14:33:20|2348.01|2347.51|2348.01|2347.51|2348.26|2347.76|2348.01|2347.51|12
1642689210000|2022-01-20 14:33:30|2347.88|2347.38|2347.51|2347.01|2347.88|2347.38|2347.51|2347.01|11
1642689220000|2022-01-20 14:33:40|2347.76|2347.26|2347.51|2347.01|2347.88|2347.38|2347.51|2347.01|10
1642689230000|2022-01-20 14:33:50|2347.26|2346.76|2346.76|2346.26|2347.26|2346.76|2346.76|2346.26|24
1642689240000|2022-01-20 14:34:00|2346.88|2346.38|2346.51|2346.01|2347.01|2346.51|2346.51|2346.01|6
1642689250000|2022-01-20 14:34:10|2346.26|2345.76|2346.13|2345.63|2346.26|2345.76|2346.01|2345.51|4
1642689260000|2022-01-20 14:34:20|2346.01|2345.51|2345.63|2345.13|2346.01|2345.51|2345.51|2345.01|22
1642689270000|2022-01-20 14:34:30|2345.51|2345.01|2345.26|2344.76|2345.51|2345.01|2345.01|2344.51|29
1642689280000|2022-01-20 14:34:40|2345.13|2344.63|2344.76|2344.26|2345.38|2344.88|2344.76|2344.26|12
1642689290000|2022-01-20 14:34:50|2345.01|2344.51|2344.51|2344.01|2345.01|2344.51|2344.38|2343.88|13
1642689300000|2022-01-20 14:35:00|2345.01|2344.51|2344.51|2344.01|2345.51|2345.01|2344.51|2344.01|57
1642689310000|2022-01-20 14:35:10|2344.38|2343.88|2343.76|2343.26|2344.38|2343.88|2343.63|2343.13|47
1642689320000|2022-01-20 14:35:20|2344.01|2343.51|2343.88|2343.38|2344.26|2343.76|2343.76|2343.26|21
1642689330000|2022-01-20 14:35:30|2343.76|2343.26|2343.38|2342.88|2343.76|2343.26|2343.38|2342.88|6
1642689340000|2022-01-20 14:35:40|2343.26|2342.76|2343.38|2342.88|2343.51|2343.01|2342.88|2342.38|94
1642689350000|2022-01-20 14:35:50|2343.51|2343.01|2343.26|2342.76|2343.51|2343.01|2343.26|2342.76|27
1642689360000|2022-01-20 14:36:00|2343.51|2343.01|2343.51|2343.01|2343.63|2343.13|2343.26|2342.76|25
1642689370000|2022-01-20 14:36:10|2343.76|2343.26|2343.51|2343.01|2343.76|2343.26|2343.26|2342.76|68
1642689380000|2022-01-20 14:36:20|2343.26|2342.76|2343.26|2342.76|2343.38|2342.88|2343.01|2342.51|10
1642689390000|2022-01-20 14:36:30|2343.63|2343.13|2343.26|2342.76|2343.63|2343.13|2343.13|2342.63|28
1642689400000|2022-01-20 14:36:40|2343.13|2342.63|2343.01|2342.51|2343.26|2342.76|2342.88|2342.38|19
1642689410000|2022-01-20 14:36:50|2342.88|2342.38|2343.38|2342.88|2343.51|2343.01|2342.76|2342.26|47
1642689420000|2022-01-20 14:37:00|2343.51|2343.01|2343.76|2343.26|2343.76|2343.26|2343.51|2343.01|16
1642689430000|2022-01-20 14:37:10|2344.01|2343.51|2344.01|2343.51|2344.01|2343.51|2343.76|2343.26|41
1642689440000|2022-01-20 14:37:20|2344.26|2343.76|2344.26|2343.76|2344.51|2344.01|2344.13|2343.63|37
1642689450000|2022-01-20 14:37:30|2344.51|2344.01|2344.01|2343.51|2344.51|2344.01|2343.76|2343.26|13
1642689460000|2022-01-20 14:37:40|2343.76|2343.26|2343.63|2343.13|2344.01|2343.51|2343.63|2343.13|59
1642689470000|2022-01-20 14:37:50|2343.51|2343.01|2343.01|2342.51|2343.51|2343.01|2343.01|2342.51|65
1642689480000|2022-01-20 14:38:00|2343.26|2342.76|2343.51|2343.01|2343.76|2343.26|2343.26|2342.76|34
1642689490000|2022-01-20 14:38:10|2343.38|2342.88|2343.13|2342.63|2343.63|2343.13|2343.13|2342.63|20
1642689500000|2022-01-20 14:38:20|2343.01|2342.51|2343.01|2342.51|2343.13|2342.63|2342.88|2342.38|4
1642689510000|2022-01-20 14:38:30|2342.76|2342.26|2342.26|2341.76|2342.76|2342.26|2342.01|2341.51|50
1642689520000|2022-01-20 14:38:40|2342.38|2341.88|2342.26|2341.76|2342.38|2341.88|2342.01|2341.51|67
1642689530000|2022-01-20 14:38:50|2342.01|2341.51|2342.01|2341.51|2342.26|2341.76|2342.01|2341.51|22
1642689540000|2022-01-20 14:39:00|2342.26|2341.76|2342.51|2342.01|2342.51|2342.01|2342.01|2341.51|54
1642689550000|2022-01-20 14:39:10|2342.38|2341.88|2341.76|2341.26|2342.51|2342.01|2341.76|2341.26|23
1642689560000|2022-01-20 14:39:20|2341.88|2341.38|2341.76|2341.26|2342.01|2341.51|2341.76|2341.26|17
1642689570000|2022-01-20 14:39:30|2341.63|2341.13|2342.01|2341.51|2342.01|2341.51|2341.63|2341.13|33
1642689580000|2022-01-20 14:39:40|2342.13|2341.63|2342.01|2341.51|2342.26|2341.76|2341.76|2341.26|32
1642689590000|2022-01-20 14:39:50|2341.88|2341.38|2342.01|2341.51|2342.13|2341.63|2341.88|2341.38|16
1642689600000|2022-01-20 14:40:00|2342.26|2341.76|2341.26|2340.76|2342.38|2341.88|2341.26|2340.76|59
1642689610000|2022-01-20 14:40:10|2341.38|2340.88|2341.51|2341.01|2341.63|2341.13|2341.26|2340.76|7
1642689620000|2022-01-20 14:40:20|2341.26|2340.76|2341.26|2340.76|2341.51|2341.01|2341.26|2340.76|22
1642689630000|2022-01-20 14:40:30|2341.01|2340.51|2341.26|2340.76|2341.26|2340.76|2341.01|2340.51|17
1642689640000|2022-01-20 14:40:40|2341.01|2340.51|2341.38|2340.88|2341.51|2341.01|2341.01|2340.51|30
1642689650000|2022-01-20 14:40:50|2341.26|2340.76|2341.51|2341.01|2341.51|2341.01|2341.01|2340.51|9
1642689660000|2022-01-20 14:41:00|2341.76|2341.26|2342.01|2341.51|2342.01|2341.51|2341.63|2341.13|29
1642689670000|2022-01-20 14:41:10|2342.26|2341.76|2342.76|2342.26|2342.76|2342.26|2342.01|2341.51|43
1642689680000|2022-01-20 14:41:20|2342.88|2342.38|2343.26|2342.76|2343.26|2342.76|2342.76|2342.26|21
1642689690000|2022-01-20 14:41:30|2343.51|2343.01|2344.38|2343.88|2344.63|2344.13|2343.51|2343.01|50
1642689700000|2022-01-20 14:41:40|2344.51|2344.01|2344.26|2343.76|2344.51|2344.01|2344.01|2343.51|19
1642689710000|2022-01-20 14:41:50|2344.51|2344.01|2344.76|2344.26|2344.76|2344.26|2344.38|2343.88|19
1642689720000|2022-01-20 14:42:00|2344.88|2344.38|2344.63|2344.13|2345.01|2344.51|2344.26|2343.76|30
1642689730000|2022-01-20 14:42:10|2344.51|2344.01|2344.63|2344.13|2344.76|2344.26|2344.51|2344.01|14
1642689740000|2022-01-20 14:42:20|2344.76|2344.26|2345.26|2344.76|2345.26|2344.76|2344.63|2344.13|21
1642689750000|2022-01-20 14:42:30|2345.13|2344.63|2345.26|2344.76|2345.26|2344.76|2345.01|2344.51|26
1642689760000|2022-01-20 14:42:40|2345.01|2344.51|2345.51|2345.01|2345.51|2345.01|2345.01|2344.51|62
1642689770000|2022-01-20 14:42:50|2345.76|2345.26|2346.38|2345.88|2346.38|2345.88|2345.76|2345.26|27
1642689780000|2022-01-20 14:43:00|2346.51|2346.01|2346.13|2345.63|2346.51|2346.01|2346.13|2345.63|24
1642689790000|2022-01-20 14:43:10|2346.01|2345.51|2345.88|2345.38|2346.26|2345.76|2345.76|2345.26|38
1642689800000|2022-01-20 14:43:20|2345.76|2345.26|2345.76|2345.26|2345.88|2345.38|2345.13|2344.63|59
1642689810000|2022-01-20 14:43:30|2345.88|2345.38|2346.01|2345.51|2346.13|2345.63|2345.76|2345.26|7
1642689820000|2022-01-20 14:43:40|2346.13|2345.63|2346.01|2345.51|2346.13|2345.63|2346.01|2345.51|13
1642689830000|2022-01-20 14:43:50|2346.26|2345.76|2346.26|2345.76|2346.51|2346.01|2346.26|2345.76|15
1642689840000|2022-01-20 14:44:00|2346.01|2345.51|2345.26|2344.76|2346.13|2345.63|2345.26|2344.76|61
1642689850000|2022-01-20 14:44:10|2345.13|2344.63|2345.01|2344.51|2345.13|2344.63|2344.76|2344.26|14
1642689860000|2022-01-20 14:44:20|2344.76|2344.26|2344.51|2344.01|2344.76|2344.26|2344.51|2344.01|29
1642689870000|2022-01-20 14:44:30|2344.63|2344.13|2344.51|2344.01|2344.63|2344.13|2344.26|2343.76|25
1642689880000|2022-01-20 14:44:40|2344.76|2344.26|2345.01|2344.51|2345.38|2344.88|2344.63|2344.13|56
1642689890000|2022-01-20 14:44:50|2345.13|2344.63|2345.13|2344.63|2345.26|2344.76|2345.01|2344.51|10
1642689900000|2022-01-20 14:45:00|2345.26|2344.76|2345.13|2344.63|2345.38|2344.88|2344.88|2344.38|22
1642689910000|2022-01-20 14:45:10|2345.01|2344.51|2344.63|2344.13|2345.01|2344.51|2344.63|2344.13|2
1642689920000|2022-01-20 14:45:20|2344.76|2344.26|2345.38|2344.88|2345.51|2345.01|2344.76|2344.26|16
1642689930000|2022-01-20 14:45:30|2345.51|2345.01|2345.26|2344.76|2345.88|2345.38|2345.26|2344.76|11
1642689940000|2022-01-20 14:45:40|2345.13|2344.63|2344.88|2344.38|2345.26|2344.76|2344.76|2344.26|12
1642689950000|2022-01-20 14:45:50|2345.01|2344.51|2344.76|2344.26|2345.01|2344.51|2344.76|2344.26|3
1642689960000|2022-01-20 14:46:00|2344.88|2344.38|2344.76|2344.26|2344.88|2344.38|2344.63|2344.13|43
1642689970000|2022-01-20 14:46:10|2344.63|2344.13|2345.26|2344.76|2345.26|2344.76|2344.51|2344.01|15
1642689980000|2022-01-20 14:46:20|2345.13|2344.63|2345.26|2344.76|2345.26|2344.76|2345.01|2344.51|9
1642689990000|2022-01-20 14:46:30|2345.51|2345.01|2344.76|2344.26|2345.51|2345.01|2344.76|2344.26|114
1642690000000|2022-01-20 14:46:40|2344.63|2344.13|2344.38|2343.88|2344.76|2344.26|2344.26|2343.76|21
1642690010000|2022-01-20 14:46:50|2344.26|2343.76|2344.76|2344.26|2344.76|2344.26|2344.26|2343.76|19
1642690020000|2022-01-20 14:47:00|2345.01|2344.51|2344.88|2344.38|2345.01|2344.51|2344.76|2344.26|14
1642690030000|2022-01-20 14:47:10|2344.76|2344.26|2344.76|2344.26|2345.01|2344.51|2344.76|2344.26|2
1642690040000|2022-01-20 14:47:20|2344.51|2344.01|2344.76|2344.26|2344.88|2344.38|2344.51|2344.01|15
1642690050000|2022-01-20 14:47:30|2345.01|2344.51|2345.01|2344.51|2345.01|2344.51|2344.76|2344.26|7
1642690060000|2022-01-20 14:47:40|2345.26|2344.76|2345.13|2344.63|2345.26|2344.76|2345.01|2344.51|34
1642690070000|2022-01-20 14:47:50|2345.26|2344.76|2345.26|2344.76|2345.51|2345.01|2345.26|2344.76|11
1642690080000|2022-01-20 14:48:00|2345.51|2345.01|2345.26|2344.76|2345.51|2345.01|2345.26|2344.76|13
1642690090000|2022-01-20 14:48:10|2345.01|2344.51|2344.76|2344.26|2345.01|2344.51|2344.76|2344.26|19
1642690100000|2022-01-20 14:48:20|2344.88|2344.38|2344.38|2343.88|2345.01|2344.51|2344.26|2343.76|34
1642690110000|2022-01-20 14:48:30|2344.51|2344.01|2344.26|2343.76|2344.51|2344.01|2344.13|2343.63|24
1642690120000|2022-01-20 14:48:40|2344.51|2344.01|2345.01|2344.51|2345.01|2344.51|2344.51|2344.01|18
1642690130000|2022-01-20 14:48:50|2344.88|2344.38|2345.01|2344.51|2345.01|2344.51|2344.51|2344.01|19
1642690140000|2022-01-20 14:49:00|2344.76|2344.26|2345.13|2344.63|2345.13|2344.63|2344.76|2344.26|7
1642690150000|2022-01-20 14:49:10|2345.01|2344.51|2345.26|2344.76|2345.51|2345.01|2345.01|2344.51|7
1642690160000|2022-01-20 14:49:20|2345.63|2345.13|2345.26|2344.76|2345.63|2345.13|2345.26|2344.76|9
1642690170000|2022-01-20 14:49:30|2345.38|2344.88|2345.38|2344.88|2345.51|2345.01|2345.26|2344.76|11
1642690180000|2022-01-20 14:49:40|2345.26|2344.76|2345.38|2344.88|2345.51|2345.01|2345.13|2344.63|6
1642690190000|2022-01-20 14:49:50|2345.51|2345.01|2345.51|2345.01|2345.51|2345.01|2345.26|2344.76|8
1642690200000|2022-01-20 14:50:00|2345.26|2344.76|2345.51|2345.01|2345.76|2345.26|2345.13|2344.63|26
1642690210000|2022-01-20 14:50:10|2345.63|2345.13|2346.26|2345.76|2346.26|2345.76|2345.63|2345.13|28
1642690220000|2022-01-20 14:50:20|2346.13|2345.63|2346.51|2346.01|2346.51|2346.01|2346.01|2345.51|29
1642690230000|2022-01-20 14:50:30|2346.38|2345.88|2345.51|2345.01|2346.51|2346.01|2345.51|2345.01|35
1642690240000|2022-01-20 14:50:40|2345.76|2345.26|2344.76|2344.26|2345.76|2345.26|2344.76|2344.26|33
1642690250000|2022-01-20 14:50:50|2344.63|2344.13|2345.01|2344.51|2345.01|2344.51|2344.63|2344.13|9
1642690260000|2022-01-20 14:51:00|2345.13|2344.63|2344.76|2344.26|2345.13|2344.63|2344.76|2344.26|13
1642690270000|2022-01-20 14:51:10|2344.63|2344.13|2344.76|2344.26|2344.76|2344.26|2344.51|2344.01|29
1642690280000|2022-01-20 14:51:20|2344.51|2344.01|2344.51|2344.01|2344.51|2344.01|2344.26|2343.76|47
1642690290000|2022-01-20 14:51:30|2344.26|2343.76|2344.26|2343.76|2344.51|2344.01|2344.01|2343.51|9
1642690300000|2022-01-20 14:51:40|2344.51|2344.01|2344.76|2344.26|2345.01|2344.51|2344.38|2343.88|25
1642690310000|2022-01-20 14:51:50|2344.63|2344.13|2344.76|2344.26|2345.01|2344.51|2344.63|2344.13|6
1642690320000|2022-01-20 14:52:00|2344.88|2344.38|2345.63|2345.13|2345.63|2345.13|2344.76|2344.26|7
1642690330000|2022-01-20 14:52:10|2345.51|2345.01|2346.01|2345.51|2346.01|2345.51|2345.51|2345.01|13
1642690340000|2022-01-20 14:52:20|2346.13|2345.63|2346.38|2345.88|2346.38|2345.88|2346.01|2345.51|18
1642690350000|2022-01-20 14:52:30|2346.51|2346.01|2346.01|2345.51|2346.51|2346.01|2345.76|2345.26|12
1642690360000|2022-01-20 14:52:40|2345.88|2345.38|2346.01|2345.51|2346.13|2345.63|2345.63|2345.13|26
1642690370000|2022-01-20 14:52:50|2346.13|2345.63|2346.76|2346.26|2346.76|2346.26|2346.13|2345.63|14
1642690380000|2022-01-20 14:53:00|2346.63|2346.13|2346.51|2346.01|2346.76|2346.26|2346.38|2345.88|16
1642690390000|2022-01-20 14:53:10|2346.38|2345.88|2346.76|2346.26|2346.88|2346.38|2346.38|2345.88|55
1642690400000|2022-01-20 14:53:20|2346.88|2346.38|2347.26|2346.76|2347.38|2346.88|2346.88|2346.38|10
1642690410000|2022-01-20 14:53:30|2347.01|2346.51|2347.26|2346.76|2347.51|2347.01|2347.01|2346.51|9
1642690420000|2022-01-20 14:53:40|2347.01|2346.51|2347.01|2346.51|2347.13|2346.63|2347.01|2346.51|11
1642690430000|2022-01-20 14:53:50|2347.26|2346.76|2347.26|2346.76|2347.26|2346.76|2347.13|2346.63|15
1642690440000|2022-01-20 14:54:00|2347.51|2347.01|2347.63|2347.13|2347.76|2347.26|2347.26|2346.76|10
1642690450000|2022-01-20 14:54:10|2347.76|2347.26|2346.63|2346.13|2347.76|2347.26|2346.26|2345.76|44
1642690460000|2022-01-20 14:54:20|2346.51|2346.01|2346.63|2346.13|2346.76|2346.26|2346.26|2345.76|16
1642690470000|2022-01-20 14:54:30|2346.51|2346.01|2346.51|2346.01|2346.76|2346.26|2346.51|2346.01|8
1642690480000|2022-01-20 14:54:40|2346.63|2346.13|2346.76|2346.26|2346.76|2346.26|2346.51|2346.01|6
1642690490000|2022-01-20 14:54:50|2347.01|2346.51|2347.51|2347.01|2347.51|2347.01|2347.01|2346.51|33
1642690500000|2022-01-20 14:55:00|2347.26|2346.76|2347.01|2346.51|2347.63|2347.13|2347.01|2346.51|37
1642690510000|2022-01-20 14:55:10|2347.13|2346.63|2347.01|2346.51|2347.26|2346.76|2346.88|2346.38|21
1642690520000|2022-01-20 14:55:20|2346.76|2346.26|2346.51|2346.01|2346.76|2346.26|2346.51|2346.01|19
1642690530000|2022-01-20 14:55:30|2346.63|2346.13|2347.01|2346.51|2347.01|2346.51|2346.51|2346.01|72
1642690540000|2022-01-20 14:55:40|2347.13|2346.63|2347.26|2346.76|2347.26|2346.76|2347.01|2346.51|17
1642690550000|2022-01-20 14:55:50|2347.01|2346.51|2347.13|2346.63|2347.26|2346.76|2346.88|2346.38|12
1642690560000|2022-01-20 14:56:00|2347.26|2346.76|2347.26|2346.76|2347.51|2347.01|2347.26|2346.76|16
1642690570000|2022-01-20 14:56:10|2347.13|2346.63|2347.01|2346.51|2347.38|2346.88|2347.01|2346.51|34
1642690580000|2022-01-20 14:56:20|2346.76|2346.26|2347.01|2346.51|2347.01|2346.51|2346.76|2346.26|36
1642690590000|2022-01-20 14:56:30|2347.26|2346.76|2347.26|2346.76|2347.26|2346.76|2347.26|2346.76|6
1642690600000|2022-01-20 14:56:40|2347.51|2347.01|2347.76|2347.26|2347.76|2347.26|2347.51|2347.01|4
1642690610000|2022-01-20 14:56:50|2347.63|2347.13|2347.51|2347.01|2347.63|2347.13|2347.26|2346.76|23
1642690620000|2022-01-20 14:57:00|2347.76|2347.26|2348.01|2347.51|2348.26|2347.76|2347.76|2347.26|27
1642690630000|2022-01-20 14:57:10|2347.76|2347.26|2348.26|2347.76|2348.26|2347.76|2347.76|2347.26|24
1642690640000|2022-01-20 14:57:20|2348.13|2347.63|2348.13|2347.63|2348.13|2347.63|2348.13|2347.63|1
1642690650000|2022-01-20 14:57:30|2348.26|2347.76|2348.76|2348.26|2348.76|2348.26|2348.26|2347.76|18
1642690660000|2022-01-20 14:57:40|2349.01|2348.51|2349.01|2348.51|2349.01|2348.51|2349.01|2348.51|13
1642690670000|2022-01-20 14:57:50|2349.13|2348.63|2349.26|2348.76|2349.26|2348.76|2349.13|2348.63|37
1642690680000|2022-01-20 14:58:00|2349.38|2348.88|2350.01|2349.51|2350.01|2349.51|2349.38|2348.88|44
1642690690000|2022-01-20 14:58:10|2349.88|2349.38|2349.63|2349.13|2349.88|2349.38|2349.51|2349.01|12
1642690700000|2022-01-20 14:58:20|2349.51|2349.01|2349.76|2349.26|2349.76|2349.26|2349.51|2349.01|0
1642690710000|2022-01-20 14:58:30|2350.01|2349.51|2350.51|2350.01|2350.51|2350.01|2350.01|2349.51|29
1642690720000|2022-01-20 14:58:40|2350.76|2350.26|2351.26|2350.76|2351.26|2350.76|2350.76|2350.26|26
1642690730000|2022-01-20 14:58:50|2351.38|2350.88|2351.01|2350.51|2351.51|2351.01|2351.01|2350.51|45
1642690740000|2022-01-20 14:59:00|2351.13|2350.63|2351.26|2350.76|2351.26|2350.76|2351.13|2350.63|39
1642690750000|2022-01-20 14:59:10|2351.38|2350.88|2350.76|2350.26|2351.38|2350.88|2350.76|2350.26|20
1642690760000|2022-01-20 14:59:20|2351.01|2350.51|2351.01|2350.51|2351.01|2350.51|2350.76|2350.26|14
1642690770000|2022-01-20 14:59:30|2350.88|2350.38|2350.63|2350.13|2351.01|2350.51|2350.63|2350.13|27
1642690780000|2022-01-20 14:59:40|2350.51|2350.01|2350.38|2349.88|2350.76|2350.26|2350.38|2349.88|11
1642690790000|2022-01-20 14:59:50|2350.51|2350.01|2350.51|2350.01|2350.51|2350.01|2350.26|2349.76|32
1642690800000|2022-01-20 15:00:00|2350.38|2349.88|2349.13|2348.63|2351.13|2350.63|2349.01|2348.51|118
1642690810000|2022-01-20 15:00:10|2349.01|2348.51|2348.51|2348.01|2349.38|2348.88|2348.51|2348.01|46
1642690820000|2022-01-20 15:00:20|2348.76|2348.26|2348.63|2348.13|2349.13|2348.63|2348.63|2348.13|19
1642690830000|2022-01-20 15:00:30|2348.76|2348.26|2348.76|2348.26|2349.38|2348.88|2348.76|2348.26|25
1642690840000|2022-01-20 15:00:40|2349.01|2348.51|2348.01|2347.51|2349.01|2348.51|2347.76|2347.26|36
1642690850000|2022-01-20 15:00:50|2348.26|2347.76|2349.26|2348.76|2349.26|2348.76|2348.26|2347.76|25
1642690860000|2022-01-20 15:01:00|2349.13|2348.63|2349.01|2348.51|2349.51|2349.01|2349.01|2348.51|37
1642690870000|2022-01-20 15:01:10|2349.13|2348.63|2348.88|2348.38|2349.26|2348.76|2348.76|2348.26|12
1642690880000|2022-01-20 15:01:20|2349.01|2348.51|2349.26|2348.76|2349.26|2348.76|2348.76|2348.26|16
1642690890000|2022-01-20 15:01:30|2349.51|2349.01|2350.51|2350.01|2350.51|2350.01|2349.51|2349.01|29
1642690900000|2022-01-20 15:01:40|2350.38|2349.88|2350.76|2350.26|2350.76|2350.26|2350.26|2349.76|14
1642690910000|2022-01-20 15:01:50|2350.63|2350.13|2351.13|2350.63|2351.26|2350.76|2350.51|2350.01|28
1642690920000|2022-01-20 15:02:00|2351.26|2350.76|2351.26|2350.76|2351.51|2351.01|2350.76|2350.26|42
1642690930000|2022-01-20 15:02:10|2351.13|2350.63|2351.51|2351.01|2351.76|2351.26|2351.13|2350.63|28
1642690940000|2022-01-20 15:02:20|2351.26|2350.76|2351.38|2350.88|2351.38|2350.88|2351.01|2350.51|9
1642690950000|2022-01-20 15:02:30|2351.76|2351.26|2351.63|2351.13|2351.76|2351.26|2351.51|2351.01|16
1642690960000|2022-01-20 15:02:40|2351.76|2351.26|2351.26|2350.76|2351.88|2351.38|2351.26|2350.76|20
1642690970000|2022-01-20 15:02:50|2351.13|2350.63|2351.01|2350.51|2351.26|2350.76|2351.01|2350.51|17
1642690980000|2022-01-20 15:03:00|2351.26|2350.76|2350.76|2350.26|2351.26|2350.76|2350.51|2350.01|11
1642690990000|2022-01-20 15:03:10|2350.51|2350.01|2350.38|2349.88|2350.51|2350.01|2350.26|2349.76|23
1642691000000|2022-01-20 15:03:20|2350.51|2350.01|2350.51|2350.01|2350.88|2350.38|2350.51|2350.01|12
1642691010000|2022-01-20 15:03:30|2350.63|2350.13|2350.76|2350.26|2350.76|2350.26|2350.38|2349.88|20
1642691020000|2022-01-20 15:03:40|2350.51|2350.01|2351.13|2350.63|2351.13|2350.63|2350.51|2350.01|18
1642691030000|2022-01-20 15:03:50|2351.01|2350.51|2350.63|2350.13|2351.01|2350.51|2350.51|2350.01|22
1642691040000|2022-01-20 15:04:00|2350.51|2350.01|2350.26|2349.76|2350.63|2350.13|2350.26|2349.76|12
1642691050000|2022-01-20 15:04:10|2350.01|2349.51|2350.01|2349.51|2350.13|2349.63|2350.01|2349.51|21
1642691060000|2022-01-20 15:04:20|2349.88|2349.38|2350.01|2349.51|2350.01|2349.51|2349.76|2349.26|9
1642691070000|2022-01-20 15:04:30|2350.26|2349.76|2350.13|2349.63|2350.26|2349.76|2350.13|2349.63|25
1642691080000|2022-01-20 15:04:40|2350.01|2349.51|2349.76|2349.26|2350.01|2349.51|2349.76|2349.26|27
1642691090000|2022-01-20 15:04:50|2349.51|2349.01|2350.01|2349.51|2350.01|2349.51|2349.51|2349.01|17
1642691100000|2022-01-20 15:05:00|2350.26|2349.76|2350.01|2349.51|2350.51|2350.01|2350.01|2349.51|39
1642691110000|2022-01-20 15:05:10|2349.63|2349.13|2349.13|2348.63|2349.63|2349.13|2349.13|2348.63|36
1642691120000|2022-01-20 15:05:20|2349.26|2348.76|2349.01|2348.51|2349.26|2348.76|2348.88|2348.38|17
1642691130000|2022-01-20 15:05:30|2349.26|2348.76|2348.76|2348.26|2349.26|2348.76|2348.76|2348.26|16
1642691140000|2022-01-20 15:05:40|2348.51|2348.01|2349.51|2349.01|2349.51|2349.01|2348.51|2348.01|22
1642691150000|2022-01-20 15:05:50|2349.63|2349.13|2349.51|2349.01|2349.76|2349.26|2349.38|2348.88|33
1642691160000|2022-01-20 15:06:00|2349.76|2349.26|2350.26|2349.76|2350.38|2349.88|2349.76|2349.26|40
1642691170000|2022-01-20 15:06:10|2350.01|2349.51|2349.76|2349.26|2350.01|2349.51|2349.51|2349.01|20
1642691180000|2022-01-20 15:06:20|2350.01|2349.51|2349.76|2349.26|2350.01|2349.51|2349.76|2349.26|3
1642691190000|2022-01-20 15:06:30|2349.51|2349.01|2349.76|2349.26|2349.88|2349.38|2349.38|2348.88|6
1642691200000|2022-01-20 15:06:40|2349.88|2349.38|2350.01|2349.51|2350.01|2349.51|2349.76|2349.26|5
1642691210000|2022-01-20 15:06:50|2349.76|2349.26|2350.51|2350.01|2350.51|2350.01|2349.76|2349.26|29
1642691220000|2022-01-20 15:07:00|2350.63|2350.13|2350.26|2349.76|2350.88|2350.38|2350.26|2349.76|30
1642691230000|2022-01-20 15:07:10|2350.13|2349.63|2350.76|2350.26|2350.76|2350.26|2350.13|2349.63|27
1642691240000|2022-01-20 15:07:20|2350.63|2350.13|2351.51|2351.01|2351.51|2351.01|2350.63|2350.13|24
1642691250000|2022-01-20 15:07:30|2351.26|2350.76|2349.88|2349.38|2351.26|2350.76|2349.76|2349.26|65
1642691260000|2022-01-20 15:07:40|2350.01|2349.51|2349.76|2349.26|2350.26|2349.76|2349.76|2349.26|6
1642691270000|2022-01-20 15:07:50|2349.88|2349.38|2349.01|2348.51|2349.88|2349.38|2349.01|2348.51|11
1642691280000|2022-01-20 15:08:00|2348.76|2348.26|2348.76|2348.26|2349.01|2348.51|2348.63|2348.13|15
1642691290000|2022-01-20 15:08:10|2348.63|2348.13|2349.01|2348.51|2349.01|2348.51|2348.38|2347.88|17
1642691300000|2022-01-20 15:08:20|2348.76|2348.26|2349.26|2348.76|2349.26|2348.76|2348.63|2348.13|6
1642691310000|2022-01-20 15:08:30|2349.13|2348.63|2348.76|2348.26|2349.13|2348.63|2348.63|2348.13|8
1642691320000|2022-01-20 15:08:40|2349.01|2348.51|2348.76|2348.26|2349.01|2348.51|2348.76|2348.26|11
1642691330000|2022-01-20 15:08:50|2348.88|2348.38|2349.13|2348.63|2349.26|2348.76|2348.88|2348.38|7
1642691340000|2022-01-20 15:09:00|2349.26|2348.76|2349.38|2348.88|2349.76|2349.26|2349.26|2348.76|45
1642691350000|2022-01-20 15:09:10|2349.63|2349.13|2349.26|2348.76|2349.63|2349.13|2349.26|2348.76|14
1642691360000|2022-01-20 15:09:20|2349.51|2349.01|2349.63|2349.13|2349.63|2349.13|2349.01|2348.51|19
1642691370000|2022-01-20 15:09:30|2349.76|2349.26|2349.63|2349.13|2349.88|2349.38|2349.63|2349.13|4
1642691380000|2022-01-20 15:09:40|2349.76|2349.26|2350.13|2349.63|2350.13|2349.63|2349.63|2349.13|2
1642691390000|2022-01-20 15:09:50|2350.01|2349.51|2350.01|2349.51|2350.26|2349.76|2350.01|2349.51|4
1642691400000|2022-01-20 15:10:00|2349.89|2349.39|2350.39|2349.89|2350.39|2349.89|2349.89|2349.39|8
1642691410000|2022-01-20 15:10:10|2350.51|2350.01|2350.01|2349.51|2350.51|2350.01|2349.89|2349.39|6
1642691420000|2022-01-20 15:10:20|2350.14|2349.64|2350.26|2349.76|2350.39|2349.89|2350.14|2349.64|20
1642691430000|2022-01-20 15:10:30|2350.14|2349.64|2350.39|2349.89|2350.39|2349.89|2350.14|2349.64|4
1642691440000|2022-01-20 15:10:40|2350.14|2349.64|2350.39|2349.89|2350.39|2349.89|2349.89|2349.39|21
1642691450000|2022-01-20 15:10:50|2350.64|2350.14|2350.64|2350.14|2351.01|2350.51|2350.64|2350.14|59
1642691460000|2022-01-20 15:11:00|2350.76|2350.26|2350.64|2350.14|2350.89|2350.39|2350.51|2350.01|9
1642691470000|2022-01-20 15:11:10|2350.76|2350.26|2348.76|2348.26|2350.89|2350.39|2348.64|2348.14|43
1642691480000|2022-01-20 15:11:20|2348.89|2348.39|2348.89|2348.39|2348.89|2348.39|2348.64|2348.14|36
1642691490000|2022-01-20 15:11:30|2348.76|2348.26|2348.39|2347.89|2348.89|2348.39|2348.39|2347.89|22
1642691500000|2022-01-20 15:11:40|2348.51|2348.01|2348.39|2347.89|2348.51|2348.01|2348.39|2347.89|0
1642691510000|2022-01-20 15:11:50|2348.51|2348.01|2348.51|2348.01|2348.64|2348.14|2348.14|2347.64|39
1642691520000|2022-01-20 15:12:00|2348.64|2348.14|2348.89|2348.39|2348.89|2348.39|2348.51|2348.01|21
1642691530000|2022-01-20 15:12:10|2348.76|2348.26|2348.39|2347.89|2348.76|2348.26|2348.39|2347.89|48
1642691540000|2022-01-20 15:12:20|2348.14|2347.64|2347.51|2347.01|2348.14|2347.64|2347.39|2346.89|17
1642691550000|2022-01-20 15:12:30|2347.64|2347.14|2347.64|2347.14|2347.89|2347.39|2347.51|2347.01|22
1642691560000|2022-01-20 15:12:40|2347.76|2347.26|2347.39|2346.89|2347.89|2347.39|2347.39|2346.89|1
1642691570000|2022-01-20 15:12:50|2347.51|2347.01|2347.39|2346.89|2347.51|2347.01|2347.14|2346.64|9
1642691580000|2022-01-20 15:13:00|2347.51|2347.01|2347.89|2347.39|2348.01|2347.51|2347.51|2347.01|19
1642691590000|2022-01-20 15:13:10|2348.01|2347.51|2348.01|2347.51|2348.14|2347.64|2347.64|2347.14|21
1642691600000|2022-01-20 15:13:20|2348.14|2347.64|2348.01|2347.51|2348.14|2347.64|2347.89|2347.39|1
1642691610000|2022-01-20 15:13:30|2347.89|2347.39|2347.89|2347.39|2348.01|2347.51|2347.51|2347.01|28
1642691620000|2022-01-20 15:13:40|2347.64|2347.14|2347.51|2347.01|2347.89|2347.39|2347.51|2347.01|4
1642691630000|2022-01-20 15:13:50|2347.64|2347.14|2347.64|2347.14|2347.76|2347.26|2347.51|2347.01|5
1642691640000|2022-01-20 15:14:00|2347.51|2347.01|2347.89|2347.39|2347.89|2347.39|2347.51|2347.01|8
1642691650000|2022-01-20 15:14:10|2347.76|2347.26|2347.39|2346.89|2347.89|2347.39|2347.39|2346.89|15
1642691660000|2022-01-20 15:14:20|2347.26|2346.76|2347.64|2347.14|2347.64|2347.14|2347.26|2346.76|7
1642691670000|2022-01-20 15:14:30|2347.76|2347.26|2347.39|2346.89|2347.76|2347.26|2347.26|2346.76|8
1642691680000|2022-01-20 15:14:40|2347.26|2346.76|2347.76|2347.26|2347.89|2347.39|2347.14|2346.64|20
1642691690000|2022-01-20 15:14:50|2347.89|2347.39|2347.76|2347.26|2347.89|2347.39|2347.64|2347.14|2
1642691700000|2022-01-20 15:15:00|2347.64|2347.14|2348.01|2347.51|2348.39|2347.89|2347.51|2347.01|47
1642691710000|2022-01-20 15:15:10|2348.14|2347.64|2348.26|2347.76|2348.39|2347.89|2347.89|2347.39|12
1642691720000|2022-01-20 15:15:20|2348.39|2347.89|2348.64|2348.14|2348.64|2348.14|2348.39|2347.89|5
1642691730000|2022-01-20 15:15:30|2348.39|2347.89|2348.26|2347.76|2348.51|2348.01|2348.14|2347.64|49
1642691740000|2022-01-20 15:15:40|2348.39|2347.89|2348.39|2347.89|2348.39|2347.89|2348.26|2347.76|2
1642691750000|2022-01-20 15:15:50|2348.26|2347.76|2348.39|2347.89|2348.39|2347.89|2348.26|2347.76|0
1642691760000|2022-01-20 15:16:00|2348.64|2348.14|2348.39|2347.89|2348.64|2348.14|2348.26|2347.76|15
1642691770000|2022-01-20 15:16:10|2348.14|2347.64|2347.89|2347.39|2348.39|2347.89|2347.89|2347.39|20
1642691780000|2022-01-20 15:16:20|2347.64|2347.14|2347.26|2346.76|2347.64|2347.14|2347.14|2346.64|26
1642691790000|2022-01-20 15:16:30|2347.14|2346.64|2347.39|2346.89|2347.39|2346.89|2347.14|2346.64|45
1642691800000|2022-01-20 15:16:40|2347.51|2347.01|2347.14|2346.64|2347.64|2347.14|2347.14|2346.64|6
1642691810000|2022-01-20 15:16:50|2347.51|2347.01|2347.64|2347.14|2347.76|2347.26|2347.51|2347.01|29
1642691820000|2022-01-20 15:17:00|2347.76|2347.26|2347.51|2347.01|2347.76|2347.26|2347.39|2346.89|11
1642691830000|2022-01-20 15:17:10|2347.26|2346.76|2347.39|2346.89|2347.39|2346.89|2347.14|2346.64|16
1642691840000|2022-01-20 15:17:20|2347.14|2346.64|2347.14|2346.64|2347.26|2346.76|2347.14|2346.64|3
1642691850000|2022-01-20 15:17:30|2347.26|2346.76|2347.76|2347.26|2348.01|2347.51|2347.26|2346.76|14
1642691860000|2022-01-20 15:17:40|2347.64|2347.14|2347.64|2347.14|2347.64|2347.14|2347.64|2347.14|0
1642691870000|2022-01-20 15:17:50|2347.39|2346.89|2347.39|2346.89|2347.64|2347.14|2347.26|2346.76|29
1642691880000|2022-01-20 15:18:00|2347.64|2347.14|2347.64|2347.14|2347.76|2347.26|2347.39|2346.89|8
1642691890000|2022-01-20 15:18:10|2347.51|2347.01|2346.89|2346.39|2347.51|2347.01|2346.89|2346.39|27
1642691900000|2022-01-20 15:18:20|2347.14|2346.64|2347.14|2346.64|2347.26|2346.76|2347.14|2346.64|10
1642691910000|2022-01-20 15:18:30|2347.26|2346.76|2346.89|2346.39|2347.26|2346.76|2346.89|2346.39|23
1642691920000|2022-01-20 15:18:40|2347.14|2346.64|2346.51|2346.01|2347.14|2346.64|2346.39|2345.89|24
1642691930000|2022-01-20 15:18:50|2346.39|2345.89|2346.14|2345.64|2346.51|2346.01|2345.89|2345.39|12
1642691940000|2022-01-20 15:19:00|2346.39|2345.89|2346.39|2345.89|2346.39|2345.89|2346.14|2345.64|21
1642691950000|2022-01-20 15:19:10|2346.14|2345.64|2346.14|2345.64|2346.14|2345.64|2345.89|2345.39|26
1642691960000|2022-01-20 15:19:20|2345.89|2345.39|2345.89|2345.39|2345.89|2345.39|2345.89|2345.39|6
1642691970000|2022-01-20 15:19:30|2345.64|2345.14|2345.64|2345.14|2345.64|2345.14|2345.64|2345.14|22
1642691980000|2022-01-20 15:19:40|2345.89|2345.39|2345.89|2345.39|2345.89|2345.39|2345.64|2345.14|7
1642691990000|2022-01-20 15:19:50|2346.14|2345.64|2346.14|2345.64|2346.14|2345.64|2346.01|2345.51|14
1642692000000|2022-01-20 15:20:00|2346.26|2345.76|2346.64|2346.14|2346.64|2346.14|2346.14|2345.64|23
1642692010000|2022-01-20 15:20:10|2346.39|2345.89|2346.51|2346.01|2346.51|2346.01|2346.14|2345.64|21
1642692020000|2022-01-20 15:20:20|2346.64|2346.14|2347.01|2346.51|2347.39|2346.89|2346.64|2346.14|30
1642692030000|2022-01-20 15:20:30|2346.89|2346.39|2347.14|2346.64|2347.14|2346.64|2346.89|2346.39|2
1642692040000|2022-01-20 15:20:40|2346.89|2346.39|2347.14|2346.64|2347.39|2346.89|2346.89|2346.39|65
1642692050000|2022-01-20 15:20:50|2347.39|2346.89|2347.14|2346.64|2347.39|2346.89|2347.14|2346.64|7
1642692060000|2022-01-20 15:21:00|2347.39|2346.89|2347.64|2347.14|2347.89|2347.39|2347.39|2346.89|18
1642692070000|2022-01-20 15:21:10|2347.51|2347.01|2347.89|2347.39|2347.89|2347.39|2347.39|2346.89|15
1642692080000|2022-01-20 15:21:20|2347.76|2347.26|2347.64|2347.14|2347.76|2347.26|2347.64|2347.14|3
1642692100000|2022-01-20 15:21:40|2347.39|2346.89|2347.89|2347.39|2347.89|2347.39|2347.14|2346.64|26
1642692110000|2022-01-20 15:21:50|2348.14|2347.64|2348.14|2347.64|2348.14|2347.64|2347.89|2347.39|21
1642692120000|2022-01-20 15:22:00|2347.89|2347.39|2348.39|2347.89|2348.39|2347.89|2347.89|2347.39|29
1642692130000|2022-01-20 15:22:10|2348.64|2348.14|2348.39|2347.89|2348.76|2348.26|2348.39|2347.89|25
1642692140000|2022-01-20 15:22:20|2348.64|2348.14|2348.14|2347.64|2348.64|2348.14|2348.14|2347.64|16
1642692150000|2022-01-20 15:22:30|||||||||22
1642692160000|2022-01-20 15:22:40|2348.26|2347.76|2348.64|2348.14|2348.64|2348.14|2348.26|2347.76|23
1642692170000|2022-01-20 15:22:50|2348.89|2348.39|2348.51|2348.01|2348.89|2348.39|2348.39|2347.89|12
1642692180000|2022-01-20 15:23:00|2348.39|2347.89|2347.39|2346.89|2348.39|2347.89|2347.39|2346.89|26
1642692190000|2022-01-20 15:23:10|||||||||2
1642692200000|2022-01-20 15:23:20|2347.64|2347.14|2347.89|2347.39|2347.89|2347.39|2347.39|2346.89|36
1642692210000|2022-01-20 15:23:30|2348.01|2347.51|2348.39|2347.89|2348.39|2347.89|2348.01|2347.51|1
1642692220000|2022-01-20 15:23:40|2348.14|2347.64|2348.26|2347.76|2348.26|2347.76|2348.14|2347.64|10
1642692230000|2022-01-20 15:23:50|2348.39|2347.89|2348.51|2348.01|2348.64|2348.14|2348.39|2347.89|18
1642692240000|2022-01-20 15:24:00|2348.64|2348.14|2348.64|2348.14|2348.64|2348.14|2348.39|2347.89|14
1642692250000|2022-01-20 15:24:10|2348.39|2347.89|2348.39|2347.89|2348.39|2347.89|2348.26|2347.76|11
1642692260000|2022-01-20 15:24:20|||||||||2
1642692270000|2022-01-20 15:24:30|2348.26|2347.76|2348.39|2347.89|2348.39|2347.89|2348.26|2347.76|16
1642692280000|2022-01-20 15:24:40|2348.64|2348.14|2349.14|2348.64|2349.39|2348.89|2348.64|2348.14|84
1642692290000|2022-01-20 15:24:50|2349.26|2348.76|2349.26|2348.76|2349.39|2348.89|2349.26|2348.76|7
1642692300000|2022-01-20 15:25:00|2349.39|2348.89|2348.64|2348.14|2349.39|2348.89|2348.64|2348.14|29
1642692310000|2022-01-20 15:25:10|2348.51|2348.01|2348.51|2348.01|2348.76|2348.26|2348.39|2347.89|30
1642692320000|2022-01-20 15:25:20|2348.39|2347.89|2348.64|2348.14|2348.89|2348.39|2348.39|2347.89|17
1642692330000|2022-01-20 15:25:30|2348.26|2347.76|2348.39|2347.89|2348.39|2347.89|2348.01|2347.51|31
1642692340000|2022-01-20 15:25:40|2348.14|2347.64|2348.39|2347.89|2348.39|2347.89|2348.14|2347.64|4
1642692350000|2022-01-20 15:25:50|2348.14|2347.64|2348.14|2347.64|2348.39|2347.89|2348.14|2347.64|41
1642692360000|2022-01-20 15:26:00|2348.26|2347.76|2348.39|2347.89|2348.39|2347.89|2348.14|2347.64|2
1642692370000|2022-01-20 15:26:10|2348.26|2347.76|2347.39|2346.89|2348.26|2347.76|2347.39|2346.89|26
1642692380000|2022-01-20 15:26:20|2347.51|2347.01|2347.64|2347.14|2347.64|2347.14|2347.51|2347.01|3
1642692390000|2022-01-20 15:26:30|2347.76|2347.26|2348.01|2347.51|2348.01|2347.51|2347.64|2347.14|41
1642692400000|2022-01-20 15:26:40|2348.14|2347.64|2347.89|2347.39|2348.14|2347.64|2347.89|2347.39|13
1642692410000|2022-01-20 15:26:50|2348.01|2347.51|2347.89|2347.39|2348.01|2347.51|2347.89|2347.39|0
1642692420000|2022-01-20 15:27:00|2348.14|2347.64|2348.64|2348.14|2348.76|2348.26|2348.14|2347.64|33
1642692430000|2022-01-20 15:27:10|2348.39|2347.89|2348.64|2348.14|2348.64|2348.14|2348.39|2347.89|51
1642692440000|2022-01-20 15:27:20|2348.89|2348.39|2348.64|2348.14|2348.89|2348.39|2348.64|2348.14|6
1642692450000|2022-01-20 15:27:30|2348.89|2348.39|2348.89|2348.39|2348.89|2348.39|2348.76|2348.26|16
1642692460000|2022-01-20 15:27:40|2348.76|2348.26|2348.89|2348.39|2348.89|2348.39|2348.64|2348.14|0
1642692470000|2022-01-20 15:27:50|2348.76|2348.26|2348.89|2348.39|2348.89|2348.39|2348.76|2348.26|36
1642692480000|2022-01-20 15:28:00|2349.14|2348.64|2348.89|2348.39|2349.14|2348.64|2348.89|2348.39|33
1642692490000|2022-01-20 15:28:10|2349.14|2348.64|2348.89|2348.39|2349.14|2348.64|2348.89|2348.39|13
1642692500000|2022-01-20 15:28:20|2349.01|2348.51|2348.89|2348.39|2349.01|2348.51|2348.89|2348.39|6
1642692510000|2022-01-20 15:28:30|2349.01|2348.51|2348.89|2348.39|2349.14|2348.64|2348.89|2348.39|13
1642692520000|2022-01-20 15:28:40|2349.14|2348.64|2348.89|2348.39|2349.14|2348.64|2348.89|2348.39|15
1642692530000|2022-01-20 15:28:50|2349.14|2348.64|2349.01|2348.51|2349.14|2348.64|2348.89|2348.39|7
1642692540000|2022-01-20 15:29:00|2349.14|2348.64|2349.51|2349.01|2349.64|2349.14|2349.14|2348.64|16
1642692550000|2022-01-20 15:29:10|2349.39|2348.89|2349.51|2349.01|2349.51|2349.01|2349.39|2348.89|11
1642692560000|2022-01-20 15:29:20|2349.64|2349.14|2349.51|2349.01|2349.64|2349.14|2349.51|2349.01|19
1642692570000|2022-01-20 15:29:30|2349.76|2349.26|2349.64|2349.14|2349.76|2349.26|2349.64|2349.14|32
1642692580000|2022-01-20 15:29:40|2349.76|2349.26|2349.64|2349.14|2349.89|2349.39|2349.64|2349.14|29
1642692590000|2022-01-20 15:29:50|2349.39|2348.89|2349.39|2348.89|2349.39|2348.89|2349.39|2348.89|11
1642692600000|2022-01-20 15:30:00|2349.64|2349.14|2350.14|2349.64|2350.14|2349.64|2349.64|2349.14|42
1642692610000|2022-01-20 15:30:10|2350.39|2349.89|2350.39|2349.89|2350.39|2349.89|2350.26|2349.76|10
1642692620000|2022-01-20 15:30:20|2350.64|2350.14|2350.64|2350.14|2350.64|2350.14|2350.64|2350.14|15
1642692630000|2022-01-20 15:30:30|2350.76|2350.26|2350.89|2350.39|2350.89|2350.39|2350.76|2350.26|4
1642692640000|2022-01-20 15:30:40|2351.01|2350.51|2351.26|2350.76|2351.26|2350.76|2351.01|2350.51|21
1642692650000|2022-01-20 15:30:50|2351.39|2350.89|2351.14|2350.64|2351.39|2350.89|2351.14|2350.64|21
1642692660000|2022-01-20 15:31:00|2351.01|2350.51|2351.39|2350.89|2351.39|2350.89|2350.89|2350.39|28
1642692670000|2022-01-20 15:31:10|2351.64|2351.14|2351.64|2351.14|2351.64|2351.14|2351.39|2350.89|14
1642692680000|2022-01-20 15:31:20|2351.76|2351.26|2351.64|2351.14|2351.89|2351.39|2351.64|2351.14|27
1642692690000|2022-01-20 15:31:30|2351.89|2351.39|2351.89|2351.39|2351.89|2351.39|2351.89|2351.39|40
1642692700000|2022-01-20 15:31:40|2351.76|2351.26|2352.14|2351.64|2352.14|2351.64|2351.76|2351.26|11
1642692710000|2022-01-20 15:31:50|2351.89|2351.39|2352.39|2351.89|2352.39|2351.89|2351.89|2351.39|47
1642692720000|2022-01-20 15:32:00|2352.14|2351.64|2351.51|2351.01|2352.14|2351.64|2351.51|2351.01|47
1642692730000|2022-01-20 15:32:10|2351.39|2350.89|2352.51|2352.01|2352.64|2352.14|2351.39|2350.89|38
1642692740000|2022-01-20 15:32:20|2352.39|2351.89|2352.39|2351.89|2352.39|2351.89|2352.26|2351.76|17
1642692750000|2022-01-20 15:32:30|2352.51|2352.01|2352.51|2352.01|2352.51|2352.01|2352.39|2351.89|12
1642692760000|2022-01-20 15:32:40|2352.39|2351.89|2352.39|2351.89|2352.39|2351.89|2352.26|2351.76|71
1642692770000|2022-01-20 15:32:50|2352.51|2352.01|2352.64|2352.14|2352.64|2352.14|2352.51|2352.01|10
1642692780000|2022-01-20 15:33:00|2353.14|2352.64|2352.39|2351.89|2353.14|2352.64|2352.39|2351.89|49
1642692790000|2022-01-20 15:33:10|2352.64|2352.14|2353.26|2352.76|2353.26|2352.76|2352.51|2352.01|71
1642692800000|2022-01-20 15:33:20|2353.39|2352.89|2353.01|2352.51|2353.39|2352.89|2352.89|2352.39|35
1642692810000|2022-01-20 15:33:30|2353.14|2352.64|2353.01|2352.51|2353.14|2352.64|2353.01|2352.51|17
1642692820000|2022-01-20 15:33:40|2353.14|2352.64|2353.39|2352.89|2353.39|2352.89|2353.14|2352.64|8
1642692830000|2022-01-20 15:33:50|2353.14|2352.64|2353.14|2352.64|2353.26|2352.76|2353.01|2352.51|20
1642692840000|2022-01-20 15:34:00|2353.26|2352.76|2352.89|2352.39|2353.26|2352.76|2352.89|2352.39|10
1642692850000|2022-01-20 15:34:10|2353.14|2352.64|2353.14|2352.64|2353.26|2352.76|2352.89|2352.39|17
1642692860000|2022-01-20 15:34:20|2353.01|2352.51|2353.01|2352.51|2353.14|2352.64|2352.89|2352.39|106
1642692870000|2022-01-20 15:34:30|2352.89|2352.39|2352.89|2352.39|2353.01|2352.51|2352.89|2352.39|23
1642692880000|2022-01-20 15:34:40|2352.64|2352.14|2352.76|2352.26|2352.89|2352.39|2352.64|2352.14|13
1642692890000|2022-01-20 15:34:50|2352.89|2352.39|2352.76|2352.26|2352.89|2352.39|2352.64|2352.14|5
1642692900000|2022-01-20 15:35:00|2352.89|2352.39|2352.64|2352.14|2352.89|2352.39|2352.64|2352.14|18
1642692910000|2022-01-20 15:35:10|2352.89|2352.39|2352.89|2352.39|2352.89|2352.39|2352.76|2352.26|6
1642692920000|2022-01-20 15:35:20|2352.76|2352.26|2352.64|2352.14|2352.76|2352.26|2352.64|2352.14|3
1642692930000|2022-01-20 15:35:30|2352.39|2351.89|2352.39|2351.89|2352.64|2352.14|2352.39|2351.89|59
1642692940000|2022-01-20 15:35:40|2352.51|2352.01|2352.89|2352.39|2352.89|2352.39|2352.51|2352.01|16
1642692950000|2022-01-20 15:35:50|2353.01|2352.51|2352.89|2352.39|2353.01|2352.51|2352.89|2352.39|4
1642692960000|2022-01-20 15:36:00|2353.01|2352.51|2353.14|2352.64|2353.14|2352.64|2352.89|2352.39|53
1642692970000|2022-01-20 15:36:10|2353.39|2352.89|2353.39|2352.89|2353.51|2353.01|2353.39|2352.89|24
1642692980000|2022-01-20 15:36:20|2353.64|2353.14|2353.64|2353.14|2353.64|2353.14|2353.64|2353.14|8
1642692990000|2022-01-20 15:36:30|2353.76|2353.26|2353.89|2353.39|2353.89|2353.39|2353.64|2353.14|23
1642693000000|2022-01-20 15:36:40|||||||||6
1642693010000|2022-01-20 15:36:50|2354.01|2353.51|2353.89|2353.39|2354.14|2353.64|2353.89|2353.39|17
1642693020000|2022-01-20 15:37:00|2353.76|2353.26|2353.64|2353.14|2353.76|2353.26|2353.64|2353.14|6
1642693030000|2022-01-20 15:37:10|2353.89|2353.39|2354.14|2353.64|2354.14|2353.64|2353.89|2353.39|21
1642693040000|2022-01-20 15:37:20|2354.01|2353.51|2353.89|2353.39|2354.14|2353.64|2353.89|2353.39|19
1642693050000|2022-01-20 15:37:30|2353.76|2353.26|2353.89|2353.39|2353.89|2353.39|2353.76|2353.26|10
1642693060000|2022-01-20 15:37:40|2353.64|2353.14|2353.64|2353.14|2353.89|2353.39|2353.64|2353.14|14
1642693070000|2022-01-20 15:37:50|2353.51|2353.01|2353.14|2352.64|2353.51|2353.01|2353.01|2352.51|28
1642693080000|2022-01-20 15:38:00|2353.39|2352.89|2352.76|2352.26|2353.39|2352.89|2352.64|2352.14|31
1642693090000|2022-01-20 15:38:10|2352.64|2352.14|2352.39|2351.89|2352.64|2352.14|2352.39|2351.89|4
1642693100000|2022-01-20 15:38:20|2352.01|2351.51|2352.01|2351.51|2352.14|2351.64|2352.01|2351.51|12
1642693110000|2022-01-20 15:38:30|2352.14|2351.64|2352.51|2352.01|2352.51|2352.01|2352.14|2351.64|33
1642693120000|2022-01-20 15:38:40|2352.64|2352.14|2352.76|2352.26|2352.89|2352.39|2352.39|2351.89|8
1642693130000|2022-01-20 15:38:50|2352.89|2352.39|2352.89|2352.39|2352.89|2352.39|2352.64|2352.14|4
1642693140000|2022-01-20 15:39:00|2353.01|2352.51|2353.26|2352.76|2353.39|2352.89|2352.89|2352.39|45
1642693150000|2022-01-20 15:39:10|2353.39|2352.89|2353.01|2352.51|2353.39|2352.89|2353.01|2352.51|16
1642693160000|2022-01-20 15:39:20|2352.89|2352.39|2353.14|2352.64|2353.39|2352.89|2352.89|2352.39|11
1642693170000|2022-01-20 15:39:30|2353.26|2352.76|2353.51|2353.01|2353.64|2353.14|2353.26|2352.76|14
1642693180000|2022-01-20 15:39:40|2353.39|2352.89|2353.26|2352.76|2353.39|2352.89|2353.14|2352.64|14
1642693190000|2022-01-20 15:39:50|2353.39|2352.89|2353.26|2352.76|2353.39|2352.89|2353.14|2352.64|21
1642693200000|2022-01-20 15:40:00|2353.39|2352.89|2353.14|2352.64|2353.39|2352.89|2353.14|2352.64|18
1642693210000|2022-01-20 15:40:10|2353.39|2352.89|2353.26|2352.76|2353.39|2352.89|2353.26|2352.76|26
1642693220000|2022-01-20 15:40:20|2353.39|2352.89|2353.39|2352.89|2353.51|2353.01|2353.26|2352.76|17
1642693230000|2022-01-20 15:40:30|2353.14|2352.64|2353.39|2352.89|2353.51|2353.01|2353.14|2352.64|16
1642693240000|2022-01-20 15:40:40|2353.26|2352.76|2353.14|2352.64|2353.26|2352.76|2353.14|2352.64|27
1642693250000|2022-01-20 15:40:50|2353.01|2352.51|2352.89|2352.39|2353.01|2352.51|2352.89|2352.39|3
1642693260000|2022-01-20 15:41:00|2353.01|2352.51|2353.14|2352.64|2353.14|2352.64|2353.01|2352.51|4
1642693270000|2022-01-20 15:41:10|2353.26|2352.76|2353.14|2352.64|2353.39|2352.89|2353.14|2352.64|14
1642693280000|2022-01-20 15:41:20|2353.01|2352.51|2352.89|2352.39|2353.01|2352.51|2352.89|2352.39|11
1642693290000|2022-01-20 15:41:30|2353.01|2352.51|2352.89|2352.39|2353.01|2352.51|2352.89|2352.39|0
1642693300000|2022-01-20 15:41:40|2353.01|2352.51|2353.01|2352.51|2353.01|2352.51|2352.89|2352.39|16
1642693310000|2022-01-20 15:41:50|2352.89|2352.39|2353.14|2352.64|2353.14|2352.64|2352.89|2352.39|22
1642693320000|2022-01-20 15:42:00|||||||||1
1642693330000|2022-01-20 15:42:10|2353.01|2352.51|2352.89|2352.39|2353.01|2352.51|2352.89|2352.39|10
1642693340000|2022-01-20 15:42:20|2353.14|2352.64|2352.89|2352.39|2353.14|2352.64|2352.89|2352.39|3
1642693350000|2022-01-20 15:42:30|2353.01|2352.51|2353.14|2352.64|2353.14|2352.64|2353.01|2352.51|18
1642693360000|2022-01-20 15:42:40|2352.89|2352.39|2353.01|2352.51|2353.01|2352.51|2352.89|2352.39|24
1642693370000|2022-01-20 15:42:50|2353.14|2352.64|2353.14|2352.64|2353.14|2352.64|2353.01|2352.51|3
1642693380000|2022-01-20 15:43:00|2353.26|2352.76|2353.14|2352.64|2353.26|2352.76|2353.14|2352.64|25
1642693390000|2022-01-20 15:43:10|2353.39|2352.89|2353.64|2353.14|2353.64|2353.14|2353.39|2352.89|35
1642693410000|2022-01-20 15:43:30|||||||||1
1642693420000|2022-01-20 15:43:40|||||||||8
1642693430000|2022-01-20 15:43:50|2353.89|2353.39|2353.89|2353.39|2353.89|2353.39|2353.64|2353.14|74
1642693440000|2022-01-20 15:44:00|2354.14|2353.64|2355.01|2354.51|2355.01|2354.51|2354.14|2353.64|43
1642693450000|2022-01-20 15:44:10|2354.89|2354.39|2355.01|2354.51|2355.01|2354.51|2354.89|2354.39|12
1642693460000|2022-01-20 15:44:20|2355.14|2354.64|2354.76|2354.26|2355.14|2354.64|2354.64|2354.14|33
1642693470000|2022-01-20 15:44:30|2354.64|2354.14|2354.39|2353.89|2354.64|2354.14|2354.39|2353.89|30
1642693490000|2022-01-20 15:44:50|2354.51|2354.01|2354.39|2353.89|2354.64|2354.14|2354.39|2353.89|33
1642693500000|2022-01-20 15:45:00|2354.64|2354.14|2354.64|2354.14|2354.89|2354.39|2354.64|2354.14|16
1642693510000|2022-01-20 15:45:10|2354.39|2353.89|2353.89|2353.39|2354.39|2353.89|2353.89|2353.39|33
1642693520000|2022-01-20 15:45:20|2353.76|2353.26|2353.64|2353.14|2353.76|2353.26|2353.51|2353.01|9
1642693530000|2022-01-20 15:45:30|2353.89|2353.39|2354.14|2353.64|2354.14|2353.64|2353.89|2353.39|46
1642693540000|2022-01-20 15:45:40|2354.39|2353.89|2354.64|2354.14|2354.64|2354.14|2354.26|2353.76|59
1642693550000|2022-01-20 15:45:50|2354.39|2353.89|2354.39|2353.89|2354.39|2353.89|2354.26|2353.76|22
1642693560000|2022-01-20 15:46:00|2354.64|2354.14|2354.39|2353.89|2354.64|2354.14|2354.39|2353.89|5
1642693570000|2022-01-20 15:46:10|2354.64|2354.14|2354.64|2354.14|2354.64|2354.14|2354.64|2354.14|10
1642693580000|2022-01-20 15:46:20|2354.39|2353.89|2354.26|2353.76|2354.51|2354.01|2354.26|2353.76|19
1642693590000|2022-01-20 15:46:30|2354.39|2353.89|2354.39|2353.89|2354.51|2354.01|2354.39|2353.89|6
1642693600000|2022-01-20 15:46:40|2354.51|2354.01|2354.64|2354.14|2354.64|2354.14|2354.51|2354.01|0
1642693610000|2022-01-20 15:46:50|2354.89|2354.39|2354.89|2354.39|2354.89|2354.39|2354.89|2354.39|5
1642693620000|2022-01-20 15:47:00|2355.26|2354.76|2354.64|2354.14|2355.26|2354.76|2354.64|2354.14|73
1642693630000|2022-01-20 15:47:10|2354.76|2354.26|2355.01|2354.51|2355.01|2354.51|2354.64|2354.14|13
1642693640000|2022-01-20 15:47:20|2354.89|2354.39|2354.89|2354.39|2355.01|2354.51|2354.89|2354.39|5
1642693650000|2022-01-20 15:47:30|2355.01|2354.51|2355.14|2354.64|2355.14|2354.64|2355.01|2354.51|7
1642693660000|2022-01-20 15:47:40|2354.89|2354.39|2354.89|2354.39|2354.89|2354.39|2354.89|2354.39|38
1642693670000|2022-01-20 15:47:50|2354.64|2354.14|2354.89|2354.39|2354.89|2354.39|2354.64|2354.14|18
1642693680000|2022-01-20 15:48:00|||||||||9
1642693690000|2022-01-20 15:48:10|2355.14|2354.64|2355.14|2354.64|2355.26|2354.76|2355.14|2354.64|82
1642693700000|2022-01-20 15:48:20|2355.39|2354.89|2355.51|2355.01|2355.51|2355.01|2355.39|2354.89|21
1642693710000|2022-01-20 15:48:30|2355.64|2355.14|2355.89|2355.39|2355.89|2355.39|2355.64|2355.14|28
1642693720000|2022-01-20 15:48:40|2356.01|2355.51|2356.26|2355.76|2356.26|2355.76|2355.89|2355.39|14
1642693730000|2022-01-20 15:48:50|2356.14|2355.64|2356.64|2356.14|2356.76|2356.26|2356.14|2355.64|45
1642693740000|2022-01-20 15:49:00|2356.51|2356.01|2356.89|2356.39|2357.01|2356.51|2356.51|2356.01|62
1642693750000|2022-01-20 15:49:10|2357.14|2356.64|2356.89|2356.39|2357.26|2356.76|2356.89|2356.39|80
1642693760000|2022-01-20 15:49:20|2356.76|2356.26|2356.64|2356.14|2357.14|2356.64|2356.64|2356.14|69
1642693770000|2022-01-20 15:49:30|2356.39|2355.89|2356.51|2356.01|2356.64|2356.14|2356.39|2355.89|15
1642693780000|2022-01-20 15:49:40|2356.64|2356.14|2356.64|2356.14|2356.64|2356.14|2356.64|2356.14|17
1642693790000|2022-01-20 15:49:50|2356.76|2356.26|2356.89|2356.39|2356.89|2356.39|2356.76|2356.26|18
1642693800000|2022-01-20 15:50:00|2356.76|2356.26|2356.89|2356.39|2356.89|2356.39|2356.64|2356.14|24
1642693810000|2022-01-20 15:50:10|2356.39|2355.89|2356.39|2355.89|2356.39|2355.89|2356.14|2355.64|44
1642693820000|2022-01-20 15:50:20|2356.64|2356.14|2356.51|2356.01|2356.64|2356.14|2356.51|2356.01|9
1642693830000|2022-01-20 15:50:30|2356.64|2356.14|2356.64|2356.14|2356.89|2356.39|2356.64|2356.14|21
1642693840000|2022-01-20 15:50:40|2356.39|2355.89|2356.51|2356.01|2356.51|2356.01|2356.39|2355.89|40
1642693850000|2022-01-20 15:50:50|2356.64|2356.14|2356.64|2356.14|2356.89|2356.39|2356.64|2356.14|30
1642693860000|2022-01-20 15:51:00|2356.76|2356.26|2357.01|2356.51|2357.01|2356.51|2356.64|2356.14|46
1642693870000|2022-01-20 15:51:10|2357.14|2356.64|2357.26|2356.76|2357.51|2357.01|2357.01|2356.51|55
1642693880000|2022-01-20 15:51:20|2357.14|2356.64|2357.14|2356.64|2357.39|2356.89|2357.14|2356.64|14
1642693890000|2022-01-20 15:51:30|||||||||23
1642693900000|2022-01-20 15:51:40|2356.64|2356.14|2356.64|2356.14|2356.76|2356.26|2356.64|2356.14|45
1642693910000|2022-01-20 15:51:50|2356.76|2356.26|2356.64|2356.14|2356.76|2356.26|2356.64|2356.14|47
1642693920000|2022-01-20 15:52:00|||||||||2
1642693930000|2022-01-20 15:52:10|||||||||5
1642693940000|2022-01-20 15:52:20|2356.89|2356.39|2356.89|2356.39|2356.89|2356.39|2356.89|2356.39|38
1642693950000|2022-01-20 15:52:30|||||||||8
1642693960000|2022-01-20 15:52:40|||||||||43
1642693970000|2022-01-20 15:52:50|||||||||3
1642693980000|2022-01-20 15:53:00|2357.14|2356.64|2357.14|2356.64|2357.39|2356.89|2356.89|2356.39|94
1642693990000|2022-01-20 15:53:10|||||||||14
1642694000000|2022-01-20 15:53:20|2356.89|2356.39|2357.01|2356.51|2357.14|2356.64|2356.89|2356.39|19
1642694010000|2022-01-20 15:53:30|2356.89|2356.39|2356.89|2356.39|2357.14|2356.64|2356.89|2356.39|24
1642694020000|2022-01-20 15:53:40|||||||||22
1642694030000|2022-01-20 15:53:50|2356.76|2356.26|2356.26|2355.76|2356.76|2356.26|2356.26|2355.76|49
1642694040000|2022-01-20 15:54:00|2356.39|2355.89|2356.14|2355.64|2356.39|2355.89|2356.14|2355.64|41
1642694050000|2022-01-20 15:54:10|2356.01|2355.51|2356.39|2355.89|2356.39|2355.89|2356.01|2355.51|35
1642694060000|2022-01-20 15:54:20|2356.64|2356.14|2356.89|2356.39|2356.89|2356.39|2356.64|2356.14|22
1642694070000|2022-01-20 15:54:30|2356.64|2356.14|2356.64|2356.14|2356.76|2356.26|2356.64|2356.14|6
1642694080000|2022-01-20 15:54:40|2356.89|2356.39|2357.14|2356.64|2357.14|2356.64|2356.89|2356.39|8
1642694090000|2022-01-20 15:54:50|2356.89|2356.39|2357.01|2356.51|2357.01|2356.51|2356.89|2356.39|36
1642694100000|2022-01-20 15:55:00|2357.14|2356.64|2357.14|2356.64|2357.14|2356.64|2357.14|2356.64|13
1642694110000|2022-01-20 15:55:10|2357.39|2356.89|2357.39|2356.89|2357.39|2356.89|2357.39|2356.89|23
1642694120000|2022-01-20 15:55:20|2357.64|2357.14|2357.64|2357.14|2357.64|2357.14|2357.64|2357.14|15
1642694130000|2022-01-20 15:55:30|||||||||4
1642694140000|2022-01-20 15:55:40|||||||||18
1642694150000|2022-01-20 15:55:50|2357.76|2357.26|2357.64|2357.14|2357.76|2357.26|2357.64|2357.14|25
1642694160000|2022-01-20 15:56:00|2357.89|2357.39|2357.89|2357.39|2357.89|2357.39|2357.89|2357.39|26
1642694170000|2022-01-20 15:56:10|2357.64|2357.14|2357.64|2357.14|2357.64|2357.14|2357.64|2357.14|39
1642694180000|2022-01-20 15:56:20|2357.39|2356.89|2356.89|2356.39|2357.39|2356.89|2356.89|2356.39|63
1642694190000|2022-01-20 15:56:30|2356.64|2356.14|2356.14|2355.64|2356.64|2356.14|2356.14|2355.64|136
1642694200000|2022-01-20 15:56:40|||||||||75
1642694210000|2022-01-20 15:56:50|2355.89|2355.39|2356.14|2355.64|2356.14|2355.64|2355.89|2355.39|83
1642694220000|2022-01-20 15:57:00|2356.39|2355.89|2356.64|2356.14|2356.64|2356.14|2356.39|2355.89|19
1642694230000|2022-01-20 15:57:10|||||||||13
1642694240000|2022-01-20 15:57:20|||||||||3
1642694250000|2022-01-20 15:57:30|||||||||20
1642694260000|2022-01-20 15:57:40|2356.76|2356.26|2356.89|2356.39|2356.89|2356.39|2356.76|2356.26|24
1642694270000|2022-01-20 15:57:50|2357.14|2356.64|2357.39|2356.89|2357.39|2356.89|2357.14|2356.64|30
1642694280000|2022-01-20 15:58:00|||||||||7
1642694290000|2022-01-20 15:58:10|||||||||2
1642694300000|2022-01-20 15:58:20|2357.51|2357.01|2357.39|2356.89|2357.64|2357.14|2357.39|2356.89|25
1642694310000|2022-01-20 15:58:30|2357.64|2357.14|2357.64|2357.14|2357.64|2357.14|2357.64|2357.14|3
1642694320000|2022-01-20 15:58:40|2357.14|2356.64|2357.14|2356.64|2357.14|2356.64|2357.14|2356.64|43
1642694330000|2022-01-20 15:58:50|2357.26|2356.76|2357.39|2356.89|2357.39|2356.89|2357.26|2356.76|16
1642694340000|2022-01-20 15:59:00|2357.51|2357.01|2357.64|2357.14|2357.64|2357.14|2357.39|2356.89|36
1642694350000|2022-01-20 15:59:10|2357.51|2357.01|2357.64|2357.14|2357.64|2357.14|2357.51|2357.01|28
1642694360000|2022-01-20 15:59:20|2357.76|2357.26|2357.76|2357.26|2357.89|2357.39|2357.64|2357.14|23
1642694370000|2022-01-20 15:59:30|2357.64|2357.14|2357.89|2357.39|2357.89|2357.39|2357.64|2357.14|107
1642694380000|2022-01-20 15:59:40|2358.14|2357.64|2358.14|2357.64|2358.14|2357.64|2358.14|2357.64|36
1642694390000|2022-01-20 15:59:50|2358.39|2357.89|2358.39|2357.89|2358.64|2358.14|2358.39|2357.89|65
1642694400000|2022-01-20 16:00:00|2358.14|2357.64|2358.14|2357.64|2358.14|2357.64|2357.89|2357.39|34
1642694410000|2022-01-20 16:00:10|2357.89|2357.39|2358.14|2357.64|2358.26|2357.76|2357.89|2357.39|17
1642694420000|2022-01-20 16:00:20|2358.26|2357.76|2358.39|2357.89|2358.39|2357.89|2358.14|2357.64|4
1642694430000|2022-01-20 16:00:30|||||||||23
1642694440000|2022-01-20 16:00:40|||||||||14
1642694450000|2022-01-20 16:00:50|2358.64|2358.14|2358.64|2358.14|2358.64|2358.14|2358.64|2358.14|24
1642694460000|2022-01-20 16:01:00|2358.76|2358.26|2358.64|2358.14|2358.76|2358.26|2358.64|2358.14|36
1642694470000|2022-01-20 16:01:10|2358.39|2357.89|2358.39|2357.89|2358.39|2357.89|2358.39|2357.89|26
1642694480000|2022-01-20 16:01:20|2358.14|2357.64|2358.39|2357.89|2358.39|2357.89|2358.14|2357.64|45
1642694490000|2022-01-20 16:01:30|2358.14|2357.64|2358.39|2357.89|2358.39|2357.89|2358.14|2357.64|34
1642694520000|2022-01-20 16:02:00|||||||||28
1642694530000|2022-01-20 16:02:10|||||||||26
1642694540000|2022-01-20 16:02:20|2358.26|2357.76|2358.39|2357.89|2358.39|2357.89|2358.26|2357.76|67
1642694550000|2022-01-20 16:02:30|||||||||19
1642694560000|2022-01-20 16:02:40|2358.51|2358.01|2358.51|2358.01|2358.64|2358.14|2358.39|2357.89|27
1642694570000|2022-01-20 16:02:50|2358.64|2358.14|2358.89|2358.39|2358.89|2358.39|2358.64|2358.14|19
1642694580000|2022-01-20 16:03:00|2359.01|2358.51|2359.39|2358.89|2359.39|2358.89|2359.01|2358.51|14
1642694590000|2022-01-20 16:03:10|2359.64|2359.14|2359.64|2359.14|2359.64|2359.14|2359.64|2359.14|13
1642694600000|2022-01-20 16:03:20|2359.89|2359.39|2359.89|2359.39|2359.89|2359.39|2359.89|2359.39|41
1642694610000|2022-01-20 16:03:30|||||||||19
1642694620000|2022-01-20 16:03:40|2359.64|2359.14|2359.64|2359.14|2359.89|2359.39|2359.64|2359.14|89
1642694630000|2022-01-20 16:03:50|2359.51|2359.01|2359.64|2359.14|2359.64|2359.14|2359.51|2359.01|10
1642694640000|2022-01-20 16:04:00|2359.39|2358.89|2359.14|2358.64|2359.39|2358.89|2359.14|2358.64|31
1642694650000|2022-01-20 16:04:10|2359.39|2358.89|2359.39|2358.89|2359.39|2358.89|2359.39|2358.89|33
1642694660000|2022-01-20 16:04:20|||||||||1
1642694670000|2022-01-20 16:04:30|||||||||4
1642694680000|2022-01-20 16:04:40|2359.14|2358.64|2359.14|2358.64|2359.14|2358.64|2359.14|2358.64|14
1642694690000|2022-01-20 16:04:50|2358.89|2358.39|2359.14|2358.64|2359.14|2358.64|2358.89|2358.39|24
1642694700000|2022-01-20 16:05:00|||||||||1
1642694710000|2022-01-20 16:05:10|2359.01|2358.51|2359.14|2358.64|2359.14|2358.64|2359.01|2358.51|22
1642694720000|2022-01-20 16:05:20|||||||||60
1642694730000|2022-01-20 16:05:30|||||||||43
1642694740000|2022-01-20 16:05:40|2359.39|2358.89|2359.39|2358.89|2359.64|2359.14|2359.39|2358.89|35
1642694750000|2022-01-20 16:05:50|||||||||1
1642694760000|2022-01-20 16:06:00|2359.14|2358.64|2359.14|2358.64|2359.14|2358.64|2359.14|2358.64|85
1642694770000|2022-01-20 16:06:10|||||||||1
1642694780000|2022-01-20 16:06:20|||||||||30
1642694790000|2022-01-20 16:06:30|||||||||15
1642694800000|2022-01-20 16:06:40|||||||||67
1642694810000|2022-01-20 16:06:50|2358.89|2358.39|2358.89|2358.39|2358.89|2358.39|2358.89|2358.39|139
1642694820000|2022-01-20 16:07:00|2358.64|2358.14|2358.14|2357.64|2358.64|2358.14|2358.14|2357.64|38
1642694830000|2022-01-20 16:07:10|2358.39|2357.89|2358.14|2357.64|2358.39|2357.89|2358.14|2357.64|669
1642694840000|2022-01-20 16:07:20|2358.39|2357.89|2358.26|2357.76|2358.39|2357.89|2358.14|2357.64|20
1642694850000|2022-01-20 16:07:30|2358.39|2357.89|2357.89|2357.39|2358.39|2357.89|2357.89|2357.39|48
1642694860000|2022-01-20 16:07:40|2357.76|2357.26|2357.76|2357.26|2357.89|2357.39|2357.64|2357.14|8
1642694870000|2022-01-20 16:07:50|2357.64|2357.14|2358.14|2357.64|2358.14|2357.64|2357.64|2357.14|41
1642694880000|2022-01-20 16:08:00|2357.89|2357.39|2357.89|2357.39|2357.89|2357.39|2357.89|2357.39|14
1642694890000|2022-01-20 16:08:10|2357.76|2357.26|2358.01|2357.51|2358.01|2357.51|2357.64|2357.14|44
1642694900000|2022-01-20 16:08:20|2357.89|2357.39|2358.01|2357.51|2358.14|2357.64|2357.89|2357.39|128
1642694910000|2022-01-20 16:08:30|2358.14|2357.64|2357.89|2357.39|2358.14|2357.64|2357.89|2357.39|5
1642694920000|2022-01-20 16:08:40|2357.64|2357.14|2357.64|2357.14|2357.64|2357.14|2357.39|2356.89|215
1642694930000|2022-01-20 16:08:50|2357.51|2357.01|2357.14|2356.64|2357.51|2357.01|2357.14|2356.64|31
1642694940000|2022-01-20 16:09:00|2356.89|2356.39|2356.39|2355.89|2356.89|2356.39|2356.39|2355.89|39
1642694950000|2022-01-20 16:09:10|2356.64|2356.14|2356.89|2356.39|2356.89|2356.39|2356.64|2356.14|19
1642694960000|2022-01-20 16:09:20|2357.01|2356.51|2356.89|2356.39|2357.01|2356.51|2356.89|2356.39|5
1642694970000|2022-01-20 16:09:30|2357.01|2356.51|2356.89|2356.39|2357.01|2356.51|2356.89|2356.39|9
1642694980000|2022-01-20 16:09:40|2356.64|2356.14|2356.89|2356.39|2357.01|2356.51|2356.64|2356.14|117
1642694990000|2022-01-20 16:09:50|2357.14|2356.64|2356.89|2356.39|2357.14|2356.64|2356.89|2356.39|9
1642695000000|2022-01-20 16:10:00|2356.64|2356.14|2356.14|2355.64|2356.64|2356.14|2356.14|2355.64|60
1642695010000|2022-01-20 16:10:10|2356.26|2355.76|2356.89|2356.39|2356.89|2356.39|2356.26|2355.76|8
1642695020000|2022-01-20 16:10:20|2357.01|2356.51|2357.01|2356.51|2357.01|2356.51|2357.01|2356.51|9
1642695030000|2022-01-20 16:10:30|2356.89|2356.39|2356.89|2356.39|2357.01|2356.51|2356.89|2356.39|6
1642695040000|2022-01-20 16:10:40|2356.64|2356.14|2356.64|2356.14|2356.64|2356.14|2356.64|2356.14|13
1642695050000|2022-01-20 16:10:50|2356.76|2356.26|2356.76|2356.26|2356.76|2356.26|2356.64|2356.14|12
1642695060000|2022-01-20 16:11:00|2356.64|2356.14|2356.64|2356.14|2356.89|2356.39|2356.64|2356.14|15
1642695070000|2022-01-20 16:11:10|2356.89|2356.39|2356.64|2356.14|2356.89|2356.39|2356.64|2356.14|28
1642695080000|2022-01-20 16:11:20|2356.76|2356.26|2356.89|2356.39|2356.89|2356.39|2356.64|2356.14|31
1642695100000|2022-01-20 16:11:40|||||||||4
1642695110000|2022-01-20 16:11:50|2357.14|2356.64|2357.64|2357.14|2357.89|2357.39|2356.89|2356.39|75
1642695120000|2022-01-20 16:12:00|2357.76|2357.26|2357.64|2357.14|2357.89|2357.39|2357.64|2357.14|41
1642695130000|2022-01-20 16:12:10|2357.26|2356.76|2357.39|2356.89|2357.39|2356.89|2357.14|2356.64|63
1642695140000|2022-01-20 16:12:20|2357.64|2357.14|2357.39|2356.89|2357.64|2357.14|2357.39|2356.89|20
1642695150000|2022-01-20 16:12:30|2357.51|2357.01|2357.39|2356.89|2357.64|2357.14|2357.39|2356.89|22
1642695160000|2022-01-20 16:12:40|2357.26|2356.76|2357.26|2356.76|2357.39|2356.89|2357.14|2356.64|61
1642695170000|2022-01-20 16:12:50|2357.14|2356.64|2357.14|2356.64|2357.14|2356.64|2357.14|2356.64|3
1642695180000|2022-01-20 16:13:00|2357.39|2356.89|2357.39|2356.89|2357.39|2356.89|2357.39|2356.89|103
1642695190000|2022-01-20 16:13:10|||||||||74
1642695200000|2022-01-20 16:13:20|2357.51|2357.01|2357.64|2357.14|2357.89|2357.39|2357.51|2357.01|17
1642695210000|2022-01-20 16:13:30|2357.89|2357.39|2357.64|2357.14|2357.89|2357.39|2357.64|2357.14|96
1642695220000|2022-01-20 16:13:40|2357.51|2357.01|2357.39|2356.89|2357.51|2357.01|2357.39|2356.89|80
1642695230000|2022-01-20 16:13:50|2357.51|2357.01|2357.64|2357.14|2357.64|2357.14|2357.51|2357.01|38
1642695240000|2022-01-20 16:14:00|2357.51|2357.01|2357.39|2356.89|2357.64|2357.14|2357.39|2356.89|32
1642695250000|2022-01-20 16:14:10|||||||||6
1642695260000|2022-01-20 16:14:20|2357.14|2356.64|2356.64|2356.14|2357.14|2356.64|2356.64|2356.14|100
1642695270000|2022-01-20 16:14:30|2356.89|2356.39|2356.64|2356.14|2356.89|2356.39|2356.64|2356.14|8
1642695280000|2022-01-20 16:14:40|2356.51|2356.01|2356.64|2356.14|2356.64|2356.14|2356.51|2356.01|13
1642695290000|2022-01-20 16:14:50|2356.89|2356.39|2357.14|2356.64|2357.14|2356.64|2356.89|2356.39|11
1642695300000|2022-01-20 16:15:00|2356.89|2356.39|2356.26|2355.76|2356.89|2356.39|2356.26|2355.76|118
1642695310000|2022-01-20 16:15:10|2355.89|2355.39|2356.39|2355.89|2356.51|2356.01|2355.89|2355.39|114
1642695320000|2022-01-20 16:15:20|||||||||1
1642695330000|2022-01-20 16:15:30|2356.14|2355.64|2356.14|2355.64|2356.14|2355.64|2356.14|2355.64|9
1642695340000|2022-01-20 16:15:40|2355.89|2355.39|2355.89|2355.39|2355.89|2355.39|2355.89|2355.39|6
1642695350000|2022-01-20 16:15:50|2355.76|2355.26|2355.89|2355.39|2355.89|2355.39|2355.76|2355.26|13
1642695360000|2022-01-20 16:16:00|2355.76|2355.26|2355.26|2354.76|2355.76|2355.26|2355.26|2354.76|35
1642695370000|2022-01-20 16:16:10|2355.39|2354.89|2355.89|2355.39|2355.89|2355.39|2355.39|2354.89|33
1642695380000|2022-01-20 16:16:20|2356.01|2355.51|2356.89|2356.39|2356.89|2356.39|2356.01|2355.51|56
1642695390000|2022-01-20 16:16:30|2357.01|2356.51|2357.14|2356.64|2357.14|2356.64|2357.01|2356.51|2
1642695400000|2022-01-20 16:16:40|2357.26|2356.76|2357.14|2356.64|2357.39|2356.89|2357.14|2356.64|23
1642695410000|2022-01-20 16:16:50|2357.39|2356.89|2357.39|2356.89|2357.39|2356.89|2357.39|2356.89|25
1642695420000|2022-01-20 16:17:00|2357.14|2356.64|2357.14|2356.64|2357.14|2356.64|2356.89|2356.39|83
1642695430000|2022-01-20 16:17:10|2356.89|2356.39|2356.89|2356.39|2356.89|2356.39|2356.89|2356.39|41
1642695440000|2022-01-20 16:17:20|2357.14|2356.64|2357.39|2356.89|2357.39|2356.89|2356.89|2356.39|23
1642695450000|2022-01-20 16:17:30|2357.64|2357.14|2357.39|2356.89|2357.64|2357.14|2357.39|2356.89|13
1642695460000|2022-01-20 16:17:40|2357.01|2356.51|2356.89|2356.39|2357.01|2356.51|2356.89|2356.39|53
1642695470000|2022-01-20 16:17:50|2356.64|2356.14|2356.89|2356.39|2356.89|2356.39|2356.64|2356.14|25
1642695480000|2022-01-20 16:18:00|2356.64|2356.14|2356.64|2356.14|2356.76|2356.26|2356.64|2356.14|24
1642695490000|2022-01-20 16:18:10|2356.76|2356.26|2357.39|2356.89|2357.39|2356.89|2356.76|2356.26|66
1642695500000|2022-01-20 16:18:20|||||||||2
1642695510000|2022-01-20 16:18:30|2357.64|2357.14|2357.64|2357.14|2357.64|2357.14|2357.64|2357.14|21
1642695520000|2022-01-20 16:18:40|||||||||32
1642695530000|2022-01-20 16:18:50|2357.39|2356.89|2357.39|2356.89|2357.39|2356.89|2357.39|2356.89|6
1642695540000|2022-01-20 16:19:00|2357.26|2356.76|2357.64|2357.14|2357.64|2357.14|2357.14|2356.64|169
1642695550000|2022-01-20 16:19:10|||||||||125
1642695560000|2022-01-20 16:19:20|||||||||32
1642695570000|2022-01-20 16:19:30|||||||||9
1642695580000|2022-01-20 16:19:40|2357.89|2357.39|2357.64|2357.14|2357.89|2357.39|2357.64|2357.14|90
1642695590000|2022-01-20 16:19:50|||||||||13
1642695600000|2022-01-20 16:20:00|2357.14|2356.64|2356.39|2355.89|2357.14|2356.64|2356.26|2355.76|99
1642695610000|2022-01-20 16:20:10|2356.26|2355.76|2356.39|2355.89|2356.39|2355.89|2356.26|2355.76|44
1642695620000|2022-01-20 16:20:20|||||||||6
1642695630000|2022-01-20 16:20:30|2356.26|2355.76|2356.39|2355.89|2356.39|2355.89|2356.26|2355.76|21
1642695640000|2022-01-20 16:20:40|2356.26|2355.76|2356.26|2355.76|2356.26|2355.76|2356.26|2355.76|21
1642695650000|2022-01-20 16:20:50|2356.14|2355.64|2356.14|2355.64|2356.14|2355.64|2356.14|2355.64|12
1642695660000|2022-01-20 16:21:00|2355.89|2355.39|2356.14|2355.64|2356.14|2355.64|2355.89|2355.39|71
1642695670000|2022-01-20 16:21:10|||||||||53
1642695680000|2022-01-20 16:21:20|2356.26|2355.76|2356.39|2355.89|2356.39|2355.89|2356.26|2355.76|11
1642695690000|2022-01-20 16:21:30|2356.14|2355.64|2356.01|2355.51|2356.14|2355.64|2356.01|2355.51|119
1642695700000|2022-01-20 16:21:40|2356.14|2355.64|2356.14|2355.64|2356.14|2355.64|2356.14|2355.64|0
1642695710000|2022-01-20 16:21:50|2356.39|2355.89|2356.14|2355.64|2356.39|2355.89|2356.14|2355.64|50
1642695720000|2022-01-20 16:22:00|2356.39|2355.89|2356.01|2355.51|2356.39|2355.89|2356.01|2355.51|63
1642695730000|2022-01-20 16:22:10|2355.89|2355.39|2356.14|2355.64|2356.14|2355.64|2355.89|2355.39|33
1642695740000|2022-01-20 16:22:20|2356.39|2355.89|2356.39|2355.89|2356.39|2355.89|2356.39|2355.89|40
1642695750000|2022-01-20 16:22:30|2356.14|2355.64|2356.14|2355.64|2356.14|2355.64|2356.14|2355.64|19
1642695770000|2022-01-20 16:22:50|||||||||21
1642695780000|2022-01-20 16:23:00|2355.89|2355.39|2355.51|2355.01|2355.89|2355.39|2355.51|2355.01|156
1642695790000|2022-01-20 16:23:10|2355.39|2354.89|2355.14|2354.64|2355.39|2354.89|2355.14|2354.64|40
1642695800000|2022-01-20 16:23:20|2355.26|2354.76|2355.51|2355.01|2355.51|2355.01|2355.26|2354.76|57
1642695810000|2022-01-20 16:23:30|2355.64|2355.14|2355.76|2355.26|2355.89|2355.39|2355.64|2355.14|78
1642695820000|2022-01-20 16:23:40|2356.01|2355.51|2356.01|2355.51|2356.01|2355.51|2355.89|2355.39|42
1642695830000|2022-01-20 16:23:50|2356.14|2355.64|2355.89|2355.39|2356.14|2355.64|2355.89|2355.39|39
1642695840000|2022-01-20 16:24:00|2355.64|2355.14|2354.64|2354.14|2355.64|2355.14|2354.64|2354.14|102
1642695850000|2022-01-20 16:24:10|2354.51|2354.01|2354.51|2354.01|2354.76|2354.26|2354.39|2353.89|53
1642695860000|2022-01-20 16:24:20|2354.39|2353.89|2354.14|2353.64|2354.64|2354.14|2354.14|2353.64|24
1642695870000|2022-01-20 16:24:30|2354.01|2353.51|2354.39|2353.89|2354.51|2354.01|2354.01|2353.51|90
1642695880000|2022-01-20 16:24:40|2354.51|2354.01|2354.64|2354.14|2354.64|2354.14|2354.51|2354.01|31
1642695890000|2022-01-20 16:24:50|2354.51|2354.01|2355.57|2354.07|2355.61|2354.11|2353.89|2353.39|205
1642695900000|2022-01-20 16:25:00|2355.75|2354.25|2355.31|2353.81|2355.79|2354.29|2355.27|2353.77|0
1642695910000|2022-01-20 16:25:10|2355.23|2353.73|2355.09|2353.59|2355.27|2353.77|2355.05|2353.55|0
1642695920000|2022-01-20 16:25:20|2355.13|2353.63|2355.35|2353.85|2355.39|2353.89|2355.13|2353.63|0
1642695930000|2022-01-20 16:25:30|2355.31|2353.81|2355.69|2354.19|2355.69|2354.19|2355.31|2353.81|0
1642695940000|2022-01-20 16:25:40|2355.72|2354.22|2356.35|2354.85|2356.39|2354.89|2355.71|2354.21|0
1642695950000|2022-01-20 16:25:50|2356.31|2354.81|2356.35|2354.85|2356.43|2354.93|2356.31|2354.81|0
1642695960000|2022-01-20 16:26:00|2356.37|2354.87|2356.99|2355.49|2357.03|2355.53|2356.35|2354.85|0
1642695970000|2022-01-20 16:26:10|2356.95|2355.45|2356.95|2355.45|2356.99|2355.49|2356.91|2355.41|0
1642695980000|2022-01-20 16:26:20|2356.99|2355.49|2356.99|2355.49|2357.23|2355.73|2356.95|2355.45|0
1642695990000|2022-01-20 16:26:30|2356.97|2355.47|2356.91|2355.41|2357.03|2355.53|2356.69|2355.19|0
1642696000000|2022-01-20 16:26:40|2356.82|2355.32|2356.95|2355.45|2356.95|2355.45|2356.65|2355.15|0
1642696010000|2022-01-20 16:26:50|2356.91|2355.41|2356.73|2355.23|2357.17|2355.67|2356.73|2355.23|0
1642696020000|2022-01-20 16:27:00|2356.69|2355.19|2356.73|2355.23|2357.03|2355.53|2356.69|2355.19|0
1642696030000|2022-01-20 16:27:10|2356.77|2355.27|2356.56|2355.06|2356.77|2355.27|2356.54|2355.04|0
1642696040000|2022-01-20 16:27:20|2356.54|2355.04|2356.25|2354.75|2356.77|2355.27|2356.25|2354.75|0
1642696050000|2022-01-20 16:27:30|2356.32|2354.82|2356.51|2355.01|2356.73|2355.23|2356.32|2354.82|0
1642696060000|2022-01-20 16:27:40|2356.54|2355.04|2356.51|2355.01|2356.54|2355.04|2356.32|2354.82|973
1642696070000|2022-01-20 16:27:50|2356.41|2354.91|2356.51|2355.01|2356.51|2355.01|2356.21|2354.71|0
1642696080000|2022-01-20 16:28:00|2356.47|2354.97|2356.54|2355.04|2356.73|2355.23|2356.43|2354.93|0
1642696090000|2022-01-20 16:28:10|2356.73|2355.23|2356.69|2355.19|2356.73|2355.23|2356.47|2354.97|0
1642696100000|2022-01-20 16:28:20|2356.65|2355.15|2357.13|2355.63|2357.17|2355.67|2356.63|2355.13|0
1642696110000|2022-01-20 16:28:30|2357.09|2355.59|2357.36|2355.86|2357.43|2355.93|2357.09|2355.59|0
1642696120000|2022-01-20 16:28:40|2357.54|2356.04|2357.36|2355.86|2357.58|2356.08|2357.32|2355.82|0
1642696130000|2022-01-20 16:28:50|2357.54|2356.04|2357.58|2356.08|2357.62|2356.12|2357.36|2355.86|0
1642696140000|2022-01-20 16:29:00|2357.54|2356.04|2357.8|2356.3|2357.8|2356.3|2357.54|2356.04|0
1642696150000|2022-01-20 16:29:10|2357.76|2356.26|2358.02|2356.52|2358.02|2356.52|2357.72|2356.22|0
1642696160000|2022-01-20 16:29:20|2358.06|2356.56|2357.88|2356.38|2358.1|2356.6|2357.84|2356.34|0
1642696170000|2022-01-20 16:29:30|2357.91|2356.41|2358.36|2356.86|2358.36|2356.86|2357.91|2356.41|0
1642696180000|2022-01-20 16:29:40|2358.4|2356.9|2358.22|2356.72|2358.63|2357.13|2358.22|2356.72|0
1642696190000|2022-01-20 16:29:50|2358.19|2356.69|2357.78|2356.28|2358.19|2356.69|2357.78|2356.28|0
1642696200000|2022-01-20 16:30:00|2357.96|2356.46|2358.15|2356.65|2358.26|2356.76|2357.92|2356.42|123
1642696210000|2022-01-20 16:30:10|2358.13|2356.63|2356.59|2355.19|2358.48|2356.98|2356.21|2354.81|118
1642696220000|2022-01-20 16:30:20|2356.84|2355.44|2357.59|2356.19|2357.59|2356.19|2356.84|2355.44|33
1642696230000|2022-01-20 16:30:30|2357.71|2356.31|2357.34|2355.94|2357.71|2356.31|2357.34|2355.94|2
1642696240000|2022-01-20 16:30:40|||||||||5
1642696260000|2022-01-20 16:31:00|||||||||2
1642696270000|2022-01-20 16:31:10|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|14
1642696310000|2022-01-20 16:31:50|2356.71|2355.31|2356.59|2355.19|2356.71|2355.31|2356.59|2355.19|0
1642696320000|2022-01-20 16:32:00|2356.71|2355.31|2356.71|2355.31|2356.71|2355.31|2356.71|2355.31|5
1642696330000|2022-01-20 16:32:10|2356.59|2355.19|2357.09|2355.69|2357.09|2355.69|2356.59|2355.19|8
1642696340000|2022-01-20 16:32:20|2357.21|2355.81|2356.96|2355.56|2357.21|2355.81|2356.96|2355.56|11
1642696350000|2022-01-20 16:32:30|2357.09|2355.69|2357.09|2355.69|2357.09|2355.69|2357.09|2355.69|4
1642696360000|2022-01-20 16:32:40|2356.96|2355.56|2356.84|2355.44|2356.96|2355.56|2356.84|2355.44|0
1642696370000|2022-01-20 16:32:50|2356.71|2355.31|2356.96|2355.56|2356.96|2355.56|2356.71|2355.31|14
1642696380000|2022-01-20 16:33:00|2357.09|2355.69|2357.21|2355.81|2357.21|2355.81|2357.09|2355.69|25
1642696390000|2022-01-20 16:33:10|2357.34|2355.94|2357.34|2355.94|2357.34|2355.94|2357.34|2355.94|20
1642696400000|2022-01-20 16:33:20|2357.46|2356.06|2357.59|2356.19|2357.59|2356.19|2357.46|2356.06|5
1642696410000|2022-01-20 16:33:30|2357.71|2356.31|2357.59|2356.19|2357.84|2356.44|2357.59|2356.19|1
1642696420000|2022-01-20 16:33:40|2357.34|2355.94|2357.34|2355.94|2357.34|2355.94|2357.34|2355.94|1
1642696440000|2022-01-20 16:34:00|2357.46|2356.06|2357.71|2356.31|2357.71|2356.31|2357.46|2356.06|11
1642696460000|2022-01-20 16:34:20|2357.84|2356.44|2358.09|2356.69|2358.09|2356.69|2357.84|2356.44|2
1642696470000|2022-01-20 16:34:30|2357.96|2356.56|2358.09|2356.69|2358.09|2356.69|2357.96|2356.56|10
1642696480000|2022-01-20 16:34:40|2357.96|2356.56|2358.09|2356.69|2358.09|2356.69|2357.96|2356.56|70
1642696490000|2022-01-20 16:34:50|2357.96|2356.56|2357.71|2356.31|2357.96|2356.56|2357.71|2356.31|2
1642696500000|2022-01-20 16:35:00|2357.84|2356.44|2357.71|2356.31|2357.84|2356.44|2357.71|2356.31|0
1642696510000|2022-01-20 16:35:10|2358.21|2356.81|2358.21|2356.81|2358.21|2356.81|2358.21|2356.81|1
1642696540000|2022-01-20 16:35:40|2358.09|2356.69|2358.34|2356.94|2358.34|2356.94|2358.09|2356.69|0
1642696550000|2022-01-20 16:35:50|2358.09|2356.69|2357.96|2356.56|2358.09|2356.69|2357.96|2356.56|8
1642696560000|2022-01-20 16:36:00|2358.09|2356.69|2358.34|2356.94|2358.34|2356.94|2358.09|2356.69|1
1642696580000|2022-01-20 16:36:20|||||||||1
1642696590000|2022-01-20 16:36:30|2359.09|2357.69|2359.21|2357.81|2359.21|2357.81|2359.09|2357.69|17
1642696600000|2022-01-20 16:36:40|2358.59|2357.19|2357.96|2356.56|2358.59|2357.19|2357.96|2356.56|54
1642696610000|2022-01-20 16:36:50|2357.59|2356.19|2357.59|2356.19|2357.59|2356.19|2357.59|2356.19|0
1642696630000|2022-01-20 16:37:10|2357.71|2356.31|2357.71|2356.31|2357.71|2356.31|2357.71|2356.31|1
1642696650000|2022-01-20 16:37:30|2357.59|2356.19|2357.59|2356.19|2357.59|2356.19|2357.59|2356.19|2
1642696680000|2022-01-20 16:38:00|2357.71|2356.31|2357.96|2356.56|2358.09|2356.69|2357.71|2356.31|22
1642696700000|2022-01-20 16:38:20|2358.09|2356.69|2358.09|2356.69|2358.09|2356.69|2358.09|2356.69|3
1642696710000|2022-01-20 16:38:30|2358.21|2356.81|2358.21|2356.81|2358.21|2356.81|2358.21|2356.81|0
1642696720000|2022-01-20 16:38:40|2358.09|2356.69|2358.09|2356.69|2358.09|2356.69|2358.09|2356.69|0
1642696740000|2022-01-20 16:39:00|2358.21|2356.81|2358.21|2356.81|2358.21|2356.81|2358.21|2356.81|0
1642696750000|2022-01-20 16:39:10|2358.34|2356.94|2358.46|2357.06|2358.46|2357.06|2358.34|2356.94|10
1642696760000|2022-01-20 16:39:20|2358.34|2356.94|2358.34|2356.94|2358.34|2356.94|2358.34|2356.94|0
1642696770000|2022-01-20 16:39:30|2358.46|2357.06|2358.59|2357.19|2358.59|2357.19|2358.46|2357.06|16
1642696780000|2022-01-20 16:39:40|2358.34|2356.94|2358.09|2356.69|2358.59|2357.19|2358.09|2356.69|11
1642696790000|2022-01-20 16:39:50|2358.21|2356.81|2358.09|2356.69|2358.46|2357.06|2358.09|2356.69|4
1642696800000|2022-01-20 16:40:00|2358.21|2356.81|2358.34|2356.94|2358.34|2356.94|2358.21|2356.81|0
1642696820000|2022-01-20 16:40:20|2357.96|2356.56|2357.84|2356.44|2357.96|2356.56|2357.84|2356.44|3
1642696830000|2022-01-20 16:40:30|2358.34|2356.94|2358.46|2357.06|2358.46|2357.06|2358.34|2356.94|0
1642696840000|2022-01-20 16:40:40|2357.84|2356.44|2358.09|2356.69|2358.71|2357.31|2357.84|2356.44|11
1642696850000|2022-01-20 16:40:50|2358.21|2356.81|2358.21|2356.81|2358.21|2356.81|2358.21|2356.81|0
1642696880000|2022-01-20 16:41:20|2357.71|2356.31|2357.71|2356.31|2357.71|2356.31|2357.71|2356.31|3
1642696890000|2022-01-20 16:41:30|2357.84|2356.44|2358.21|2356.81|2358.21|2356.81|2357.84|2356.44|0
1642696900000|2022-01-20 16:41:40|2358.09|2356.69|2358.09|2356.69|2358.09|2356.69|2358.09|2356.69|0
1642696910000|2022-01-20 16:41:50|2357.84|2356.44|2357.71|2356.31|2357.84|2356.44|2357.71|2356.31|0
1642696920000|2022-01-20 16:42:00|2357.84|2356.44|2357.71|2356.31|2357.84|2356.44|2357.71|2356.31|0
1642696940000|2022-01-20 16:42:20|2357.59|2356.19|2357.59|2356.19|2357.59|2356.19|2357.59|2356.19|0
1642696950000|2022-01-20 16:42:30|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|2
1642696960000|2022-01-20 16:42:40|2357.09|2355.69|2357.21|2355.81|2357.21|2355.81|2357.09|2355.69|2
1642696990000|2022-01-20 16:43:10|2357.09|2355.69|2356.96|2355.56|2357.09|2355.69|2356.96|2355.56|0
1642697000000|2022-01-20 16:43:20|2356.84|2355.44|2356.71|2355.31|2356.84|2355.44|2356.71|2355.31|0
1642697010000|2022-01-20 16:43:30|2356.59|2355.19|2356.59|2355.19|2356.59|2355.19|2356.59|2355.19|0
1642697040000|2022-01-20 16:44:00|2357.09|2355.69|2356.84|2355.44|2357.09|2355.69|2356.84|2355.44|0
1642697060000|2022-01-20 16:44:20|2356.71|2355.31|2356.59|2355.19|2356.71|2355.31|2356.59|2355.19|0
1642697070000|2022-01-20 16:44:30|2356.46|2355.06|2356.34|2354.94|2356.46|2355.06|2356.34|2354.94|0
1642697080000|2022-01-20 16:44:40|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|2
1642697090000|2022-01-20 16:44:50|2356.71|2355.31|2356.71|2355.31|2356.71|2355.31|2356.71|2355.31|0
1642697110000|2022-01-20 16:45:10|2357.34|2355.94|2358.71|2357.31|2358.71|2357.31|2357.34|2355.94|4
1642697120000|2022-01-20 16:45:20|2358.46|2357.06|2358.34|2356.94|2358.46|2357.06|2358.34|2356.94|4
1642697140000|2022-01-20 16:45:40|2358.21|2356.81|2358.21|2356.81|2358.21|2356.81|2358.21|2356.81|17
1642697150000|2022-01-20 16:45:50|2358.09|2356.69|2357.84|2356.44|2358.09|2356.69|2357.84|2356.44|21
1642697160000|2022-01-20 16:46:00|||||||||227
1642697170000|2022-01-20 16:46:10|2357.96|2356.56|2357.96|2356.56|2357.96|2356.56|2357.96|2356.56|0
1642697200000|2022-01-20 16:46:40|2357.59|2356.19|2356.96|2355.56|2357.59|2356.19|2356.96|2355.56|4
1642697240000|2022-01-20 16:47:20|2357.09|2355.69|2357.09|2355.69|2357.09|2355.69|2357.09|2355.69|5
1642697270000|2022-01-20 16:47:50|||||||||10
1642697280000|2022-01-20 16:48:00|2356.21|2354.81|2356.59|2355.19|2357.46|2356.06|2356.21|2354.81|27
1642697290000|2022-01-20 16:48:10|2357.46|2356.06|2357.46|2356.06|2357.46|2356.06|2356.71|2355.31|12
1642697300000|2022-01-20 16:48:20|2357.21|2355.81|2357.21|2355.81|2357.21|2355.81|2357.21|2355.81|0
1642697310000|2022-01-20 16:48:30|2356.71|2355.31|2356.96|2355.56|2356.96|2355.56|2356.71|2355.31|3
1642697320000|2022-01-20 16:48:40|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|0
1642697350000|2022-01-20 16:49:10|2356.71|2355.31|2356.71|2355.31|2356.71|2355.31|2356.71|2355.31|0
1642697390000|2022-01-20 16:49:50|2356.59|2355.19|2356.59|2355.19|2356.59|2355.19|2356.59|2355.19|0
1642697400000|2022-01-20 16:50:00|2356.71|2355.31|2356.71|2355.31|2356.71|2355.31|2356.71|2355.31|0
1642697460000|2022-01-20 16:51:00|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|0
1642697480000|2022-01-20 16:51:20|2356.96|2355.56|2356.96|2355.56|2356.96|2355.56|2356.96|2355.56|0
1642697520000|2022-01-20 16:52:00|2357.09|2355.69|2357.09|2355.69|2357.09|2355.69|2357.09|2355.69|0
1642697530000|2022-01-20 16:52:10|2356.96|2355.56|2356.96|2355.56|2356.96|2355.56|2356.96|2355.56|5
1642697560000|2022-01-20 16:52:40|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|0
1642697600000|2022-01-20 16:53:20|2356.71|2355.31|2356.71|2355.31|2356.71|2355.31|2356.71|2355.31|0
1642697640000|2022-01-20 16:54:00|2356.59|2355.19|2356.59|2355.19|2356.59|2355.19|2356.59|2355.19|0
1642697700000|2022-01-20 16:55:00|2356.71|2355.31|2356.71|2355.31|2356.71|2355.31|2356.71|2355.31|0
1642697760000|2022-01-20 16:56:00|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|2356.84|2355.44|0
1642697820000|2022-01-20 16:57:00|2356.96|2355.56|2356.96|2355.56|2356.96|2355.56|2356.96|2355.56|0
1642697830000|2022-01-20 16:57:10|2357.46|2356.06|2357.46|2356.06|2357.46|2356.06|2357.46|2356.06|3
1642697850000|2022-01-20 16:57:30|2357.34|2355.94|2357.21|2355.81|2357.34|2355.94|2357.21|2355.81|0
1642697860000|2022-01-20 16:57:40|2357.34|2355.94|2357.34|2355.94|2357.34|2355.94|2357.34|2355.94|0
1642697880000|2022-01-20 16:58:00|2357.46|2356.06|2357.46|2356.06|2357.46|2356.06|2357.46|2356.06|0
1642697900000|2022-01-20 16:58:20|2357.21|2355.81|2357.21|2355.81|2357.21|2355.81|2357.21|2355.81|2
1642697920000|2022-01-20 16:58:40|2357.34|2355.94|2357.34|2355.94|2357.34|2355.94|2357.34|2355.94|0
1642697940000|2022-01-20 16:59:00|2357.46|2356.06|2357.46|2356.06|2357.46|2356.06|2357.46|2356.06|0
1642697970000|2022-01-20 16:59:30|2357.21|2355.81|2358.09|2356.69|2358.09|2356.69|2357.21|2355.81|1
1642697990000|2022-01-20 16:59:50|2357.87|2356.37|2357.87|2356.37|2357.87|2356.37|2357.87|2356.37|1
1642698000000|2022-01-20 17:00:00|2357.91|2356.41|2358.19|2356.69|2358.4|2356.9|2357.91|2356.41|0
1642698010000|2022-01-20 17:00:10|2358.21|2356.71|2358.51|2357.01|2358.51|2357.01|2358.17|2356.67|0
1642698020000|2022-01-20 17:00:20|2358.55|2357.05|2358.51|2357.01|2358.73|2357.23|2358.47|2356.97|0
1642698030000|2022-01-20 17:00:30|2358.49|2356.99|2358.47|2356.97|2358.51|2357.01|2358.47|2356.97|0
1642698040000|2022-01-20 17:00:40|2358.51|2357.01|2358.85|2357.35|2358.85|2357.35|2358.47|2356.97|0
1642698050000|2022-01-20 17:00:50|2358.87|2357.37|2358.85|2357.35|2359.07|2357.57|2358.81|2357.31|0
1642698060000|2022-01-20 17:01:00|2358.81|2357.31|2359.07|2357.57|2359.24|2357.74|2358.81|2357.31|0
1642698070000|2022-01-20 17:01:10|2358.98|2357.48|2358.75|2357.25|2359.07|2357.57|2358.53|2357.03|0
1642698080000|2022-01-20 17:01:20|2358.79|2357.29|2358.49|2356.99|2358.79|2357.29|2358.36|2356.86|0
1642698090000|2022-01-20 17:01:30|2358.4|2356.9|2358.27|2356.77|2358.49|2356.99|2358.23|2356.73|0
1642698100000|2022-01-20 17:01:40|2358.29|2356.79|2358.27|2356.77|2358.29|2356.79|2358.23|2356.73|0
1642698110000|2022-01-20 17:01:50|2358.35|2356.85|2358.53|2357.03|2358.53|2357.03|2358.31|2356.81|0
1642698120000|2022-01-20 17:02:00|2358.49|2356.99|2358.01|2356.51|2358.49|2356.99|2358.01|2356.51|0
1642698130000|2022-01-20 17:02:10|2357.97|2356.47|2358.05|2356.55|2358.07|2356.57|2357.84|2356.34|0
1642698140000|2022-01-20 17:02:20|2358.01|2356.51|2358.01|2356.51|2358.05|2356.55|2357.97|2356.47|0
1642698150000|2022-01-20 17:02:30|2357.97|2356.47|2358.29|2356.79|2358.35|2356.85|2357.97|2356.47|0
1642698160000|2022-01-20 17:02:40|2358.31|2356.81|2358.35|2356.85|2358.35|2356.85|2358.29|2356.79|0
1642698170000|2022-01-20 17:02:50|2358.33|2356.83|2358.55|2357.05|2358.57|2357.07|2358.31|2356.81|0
1642698180000|2022-01-20 17:03:00|2358.57|2357.07|2358.53|2357.03|2358.79|2357.29|2358.51|2357.01|0
1642698190000|2022-01-20 17:03:10|2358.51|2357.01|2358.06|2356.56|2358.53|2357.03|2358.06|2356.56|0
1642698200000|2022-01-20 17:03:20|2357.97|2356.47|2357.97|2356.47|2358.19|2356.69|2357.89|2356.39|0
1642698210000|2022-01-20 17:03:30|2357.93|2356.43|2358.15|2356.65|2358.15|2356.65|2357.85|2356.35|0
1642698220000|2022-01-20 17:03:40|2357.97|2356.47|2357.82|2356.32|2357.97|2356.47|2357.82|2356.32|0
1642698230000|2022-01-20 17:03:50|2357.85|2356.35|2357.78|2356.28|2357.85|2356.35|2357.59|2356.09|0
1642698240000|2022-01-20 17:04:00|2357.74|2356.24|2357.85|2356.35|2357.95|2356.45|2357.74|2356.24|0
1642698250000|2022-01-20 17:04:10|2357.89|2356.39|2358.15|2356.65|2358.19|2356.69|2357.82|2356.32|0
1642698260000|2022-01-20 17:04:20|2358.12|2356.62|2357.85|2356.35|2358.12|2356.62|2357.82|2356.32|0
1642698270000|2022-01-20 17:04:30|2357.89|2356.39|2357.89|2356.39|2357.91|2356.41|2357.85|2356.35|0
1642698280000|2022-01-20 17:04:40|2357.85|2356.35|2358.15|2356.65|2358.15|2356.65|2357.85|2356.35|0
1642698290000|2022-01-20 17:04:50|2358.12|2356.62|2358.08|2356.58|2358.12|2356.62|2358.08|2356.58|0
1642698300000|2022-01-20 17:05:00|2358.1|2356.6|2357.82|2356.32|2358.12|2356.62|2357.78|2356.28|0
1642698310000|2022-01-20 17:05:10|2357.78|2356.28|2357.18|2355.68|2357.78|2356.28|2357.18|2355.68|0
1642698320000|2022-01-20 17:05:20|2357.14|2355.64|2357.18|2355.68|2357.22|2355.72|2357.14|2355.64|0
1642698330000|2022-01-20 17:05:30|2357.22|2355.72|2357.14|2355.64|2357.22|2355.72|2357.14|2355.64|0
1642698340000|2022-01-20 17:05:40|2357.1|2355.6|2357.32|2355.82|2357.4|2355.9|2357.06|2355.56|0
1642698350000|2022-01-20 17:05:50|2357.29|2355.79|2357.14|2355.64|2357.36|2355.86|2357.1|2355.6|0
1642698360000|2022-01-20 17:06:00|2357.1|2355.6|2357.1|2355.6|2357.14|2355.64|2357.06|2355.56|0
1642698370000|2022-01-20 17:06:10|2357.12|2355.62|2357.48|2355.98|2357.48|2355.98|2357.12|2355.62|0
1642698380000|2022-01-20 17:06:20|2357.66|2356.16|2357.66|2356.16|2357.7|2356.2|2357.49|2355.99|0
1642698390000|2022-01-20 17:06:30|2357.58|2356.08|2357.36|2355.86|2357.58|2356.08|2357.32|2355.82|0
1642698400000|2022-01-20 17:06:40|2357.32|2355.82|2357.36|2355.86|2357.36|2355.86|2357.06|2355.56|0
1642698410000|2022-01-20 17:06:50|2357.45|2355.95|2357.36|2355.86|2357.62|2356.12|2357.32|2355.82|0
1642698420000|2022-01-20 17:07:00|2357.32|2355.82|2357.32|2355.82|2357.58|2356.08|2357.29|2355.79|0
1642698430000|2022-01-20 17:07:10|2357.36|2355.86|2357.36|2355.86|2357.57|2356.07|2357.29|2355.79|0
1642698440000|2022-01-20 17:07:20|2357.4|2355.9|2357.32|2355.82|2357.58|2356.08|2357.32|2355.82|0
1642698450000|2022-01-20 17:07:30|2357.29|2355.79|2357.32|2355.82|2357.36|2355.86|2357.29|2355.79|0
1642698460000|2022-01-20 17:07:40|2357.36|2355.86|2357.55|2356.05|2357.62|2356.12|2357.32|2355.82|0
1642698470000|2022-01-20 17:07:50|2357.51|2356.01|2357.55|2356.05|2357.58|2356.08|2357.21|2355.71|0
1642698480000|2022-01-20 17:08:00|2357.51|2356.01|2356.99|2355.49|2357.51|2356.01|2356.95|2355.45|0
1642698490000|2022-01-20 17:08:10|2356.95|2355.45|2356.84|2355.34|2357.19|2355.69|2356.58|2355.08|0
1642698500000|2022-01-20 17:08:20|2356.82|2355.32|2356.92|2355.42|2356.96|2355.46|2356.82|2355.32|0
1642698510000|2022-01-20 17:08:30|2356.84|2355.34|2356.88|2355.38|2356.88|2355.38|2356.8|2355.3|0
1642698520000|2022-01-20 17:08:40|2356.9|2355.4|2356.88|2355.38|2356.92|2355.42|2356.84|2355.34|0
1642698530000|2022-01-20 17:08:50|2356.92|2355.42|2356.8|2355.3|2356.92|2355.42|2356.58|2355.08|0
1642698540000|2022-01-20 17:09:00|2356.76|2355.26|2356.8|2355.3|2356.84|2355.34|2356.76|2355.26|0
1642698550000|2022-01-20 17:09:10|2356.76|2355.26|2356.99|2355.49|2357.02|2355.52|2356.76|2355.26|0
1642698560000|2022-01-20 17:09:20|2356.97|2355.47|2356.99|2355.49|2356.99|2355.49|2356.73|2355.23|0
1642698570000|2022-01-20 17:09:30|2357.02|2355.52|2357.21|2355.71|2357.23|2355.73|2356.99|2355.49|0
1642698580000|2022-01-20 17:09:40|2357.17|2355.67|2357.21|2355.71|2357.27|2355.77|2357.17|2355.67|0
1642698590000|2022-01-20 17:09:50|2357.19|2355.69|2357.17|2355.67|2357.21|2355.71|2356.95|2355.45|0
1642698600000|2022-01-20 17:10:00|2357.08|2355.58|2356.95|2355.45|2357.17|2355.67|2356.91|2355.41|0
1642698610000|2022-01-20 17:10:10|2356.99|2355.49|2356.73|2355.23|2357.02|2355.52|2356.73|2355.23|0
1642698620000|2022-01-20 17:10:20|2356.76|2355.26|2356.47|2354.97|2356.76|2355.26|2356.47|2354.97|0
1642698630000|2022-01-20 17:10:30|2356.5|2355|2356.5|2355|2356.5|2355|2356.47|2354.97|0
1642698640000|2022-01-20 17:10:40|2356.48|2354.98|2356.8|2355.3|2356.84|2355.34|2356.48|2354.98|0
1642698650000|2022-01-20 17:10:50|2356.78|2355.28|2357.23|2355.73|2357.32|2355.82|2356.76|2355.26|0
1642698660000|2022-01-20 17:11:00|2357.27|2355.77|2357.02|2355.52|2357.36|2355.86|2356.99|2355.49|0
1642698670000|2022-01-20 17:11:10|2357.01|2355.51|2357.06|2355.56|2357.29|2355.79|2357.01|2355.51|0
1642698680000|2022-01-20 17:11:20|2357.25|2355.75|2357.25|2355.75|2357.29|2355.79|2357.16|2355.66|0
1642698690000|2022-01-20 17:11:30|2357.21|2355.71|2357.32|2355.82|2357.32|2355.82|2357.21|2355.71|0
1642698700000|2022-01-20 17:11:40|2357.29|2355.79|2357.25|2355.75|2357.29|2355.79|2357.25|2355.75|0
1642698710000|2022-01-20 17:11:50|2357.29|2355.79|2357.29|2355.79|2357.29|2355.79|2357.25|2355.75|0
1642698720000|2022-01-20 17:12:00|2357.25|2355.75|2357.32|2355.82|2357.32|2355.82|2357.25|2355.75|0
1642698730000|2022-01-20 17:12:10|2357.29|2355.79|2357.62|2356.12|2357.7|2356.2|2357.29|2355.79|0
1642698740000|2022-01-20 17:12:20|2357.66|2356.16|2357.44|2355.94|2357.7|2356.2|2357.44|2355.94|0
1642698750000|2022-01-20 17:12:30|2357.46|2355.96|2357.44|2355.94|2357.48|2355.98|2357.4|2355.9|0
1642698760000|2022-01-20 17:12:40|2357.26|2355.76|2357.52|2356.02|2357.52|2356.02|2357.26|2355.76|0
1642698770000|2022-01-20 17:12:50|2357.33|2355.83|2357.31|2355.81|2357.33|2355.83|2357.29|2355.79|0
1642698780000|2022-01-20 17:13:00|2357.33|2355.83|2357.33|2355.83|2357.33|2355.83|2357.33|2355.83|0
1642698790000|2022-01-20 17:13:10|2357.29|2355.79|2357.26|2355.76|2357.52|2356.02|2357.26|2355.76|0
1642698800000|2022-01-20 17:13:20|2357.22|2355.72|2357.26|2355.76|2357.29|2355.79|2357.18|2355.68|0
1642698810000|2022-01-20 17:13:30|2357.22|2355.72|2357.26|2355.76|2357.44|2355.94|2357.22|2355.72|0
1642698820000|2022-01-20 17:13:40|2357.29|2355.79|2357.46|2355.96|2357.48|2355.98|2357.29|2355.79|0
1642698830000|2022-01-20 17:13:50|2357.48|2355.98|2357.4|2355.9|2357.48|2355.98|2357.4|2355.9|0
1642698840000|2022-01-20 17:14:00|2357.44|2355.94|2357.4|2355.9|2357.44|2355.94|2357.14|2355.64|0
1642698850000|2022-01-20 17:14:10|2357.44|2355.94|2357.66|2356.16|2357.7|2356.2|2357.44|2355.94|0
1642698860000|2022-01-20 17:14:20|2357.62|2356.12|2357.44|2355.94|2357.66|2356.16|2357.36|2355.86|0
1642698870000|2022-01-20 17:14:30|2357.48|2355.98|2357.48|2355.98|2357.48|2355.98|2357.35|2355.85|0
1642698880000|2022-01-20 17:14:40|2357.52|2356.02|2357.48|2355.98|2357.7|2356.2|2357.48|2355.98|0
1642698890000|2022-01-20 17:14:50|2357.44|2355.94|2357.44|2355.94|2357.44|2355.94|2357.4|2355.9|0
1642698900000|2022-01-20 17:15:00|2357.48|2355.98|2357.14|2355.64|2357.48|2355.98|2357.14|2355.64|0
1642698910000|2022-01-20 17:15:10|2357.1|2355.6|2357|2355.5|2357.14|2355.64|2356.96|2355.46|0
1642698920000|2022-01-20 17:15:20|2357.18|2355.68|2357.14|2355.64|2357.18|2355.68|2356.88|2355.38|0
1642698930000|2022-01-20 17:15:30|2357.1|2355.6|2357.06|2355.56|2357.14|2355.64|2357.06|2355.56|0
1642698940000|2022-01-20 17:15:40|2357.02|2355.52|2357.06|2355.56|2357.06|2355.56|2356.89|2355.39|0
1642698950000|2022-01-20 17:15:50|2357.02|2355.52|2357.02|2355.52|2357.06|2355.56|2356.8|2355.3|0
1642698960000|2022-01-20 17:16:00|2356.93|2355.43|2356.8|2355.3|2357.02|2355.52|2356.8|2355.3|0
1642698970000|2022-01-20 17:16:10|2356.89|2355.39|2356.75|2355.25|2356.89|2355.39|2356.47|2354.97|0
1642698980000|2022-01-20 17:16:20|2356.76|2355.26|2356.8|2355.3|2356.84|2355.34|2356.76|2355.26|0
1642698990000|2022-01-20 17:16:30|2356.84|2355.34|2357.06|2355.56|2357.36|2355.86|2356.84|2355.34|0
1642699000000|2022-01-20 17:16:40|2357.02|2355.52|2356.84|2355.34|2357.02|2355.52|2356.8|2355.3|0
1642699010000|2022-01-20 17:16:50|2356.88|2355.38|2356.82|2355.32|2356.88|2355.38|2356.8|2355.3|0
1642699020000|2022-01-20 17:17:00|2356.86|2355.36|2357.12|2355.62|2357.34|2355.84|2356.86|2355.36|0
1642699030000|2022-01-20 17:17:10|2357.08|2355.58|2356.86|2355.36|2357.08|2355.58|2356.82|2355.32|0
1642699040000|2022-01-20 17:17:20|2356.84|2355.34|2356.78|2355.28|2356.86|2355.36|2356.78|2355.28|0
1642699050000|2022-01-20 17:17:30|2356.6|2355.1|2356.82|2355.32|2356.82|2355.32|2356.56|2355.06|0
1642699060000|2022-01-20 17:17:40|2356.86|2355.36|2356.8|2355.3|2356.98|2355.48|2356.76|2355.26|0
1642699070000|2022-01-20 17:17:50|2356.78|2355.28|2356.76|2355.26|2356.8|2355.3|2356.76|2355.26|0
1642699080000|2022-01-20 17:18:00|2356.78|2355.28|2356.72|2355.22|2357.02|2355.52|2356.72|2355.22|0
1642699090000|2022-01-20 17:18:10|2356.68|2355.18|2356.76|2355.26|2356.85|2355.35|2356.68|2355.18|0
1642699100000|2022-01-20 17:18:20|2356.72|2355.22|2356.72|2355.22|2356.76|2355.26|2356.72|2355.22|0
1642699110000|2022-01-20 17:18:30|2356.7|2355.2|2356.68|2355.18|2356.72|2355.22|2356.65|2355.15|0
1642699120000|2022-01-20 17:18:40|2356.65|2355.15|2356.65|2355.15|2356.68|2355.18|2356.52|2355.02|0
1642699130000|2022-01-20 17:18:50|2356.68|2355.18|2356.68|2355.18|2356.94|2355.44|2356.68|2355.18|0
1642699140000|2022-01-20 17:19:00|2356.65|2355.15|2356.61|2355.11|2356.91|2355.41|2356.52|2355.02|0
1642699150000|2022-01-20 17:19:10|2356.53|2355.03|2356.61|2355.11|2356.61|2355.11|2356.35|2354.85|0
1642699160000|2022-01-20 17:19:20|2356.63|2355.13|2356.39|2354.89|2356.65|2355.15|2356.39|2354.89|0
1642699170000|2022-01-20 17:19:30|2356.4|2354.9|2356.35|2354.85|2356.4|2354.9|2356.35|2354.85|0
1642699180000|2022-01-20 17:19:40|2356.39|2354.89|2356.39|2354.89|2356.39|2354.89|2356.35|2354.85|0
1642699190000|2022-01-20 17:19:50|2356.37|2354.87|2355.67|2354.17|2356.39|2354.89|2355.67|2354.17|0
1642699200000|2022-01-20 17:20:00|2355.69|2354.19|2355.71|2354.21|2355.79|2354.29|2355.63|2354.13|0
1642699210000|2022-01-20 17:20:10|2355.75|2354.25|2355.67|2354.17|2355.79|2354.29|2355.67|2354.17|0
1642699220000|2022-01-20 17:20:20|2355.65|2354.15|2355.55|2354.05|2355.86|2354.36|2355.55|2354.05|0
1642699230000|2022-01-20 17:20:30|2355.58|2354.08|2355.25|2353.75|2355.58|2354.08|2355.21|2353.71|0
1642699240000|2022-01-20 17:20:40|2355.43|2353.93|2355.39|2353.89|2355.47|2353.97|2355.39|2353.89|0
1642699250000|2022-01-20 17:20:50|2355.43|2353.93|2355.43|2353.93|2355.43|2353.93|2355.21|2353.71|0
1642699260000|2022-01-20 17:21:00|2355.39|2353.89|2355.81|2354.31|2356.03|2354.53|2355.39|2353.89|0
1642699270000|2022-01-20 17:21:10|2355.77|2354.27|2355.81|2354.31|2355.81|2354.31|2355.69|2354.19|0
1642699280000|2022-01-20 17:21:20|2355.84|2354.34|2355.97|2354.47|2356.03|2354.53|2355.81|2354.31|0
1642699290000|2022-01-20 17:21:30|2356.01|2354.51|2356.07|2354.57|2356.2|2354.7|2355.99|2354.49|0
1642699300000|2022-01-20 17:21:40|2356.1|2354.6|2356.16|2354.66|2356.37|2354.87|2356.03|2354.53|0
1642699310000|2022-01-20 17:21:50|2356.14|2354.64|2355.99|2354.49|2356.17|2354.67|2355.87|2354.37|0
1642699320000|2022-01-20 17:22:00|2355.95|2354.45|2356.25|2354.75|2356.38|2354.88|2355.78|2354.28|0
1642699330000|2022-01-20 17:22:10|2356.34|2354.84|2356.3|2354.8|2356.51|2355.01|2356.21|2354.71|0
1642699340000|2022-01-20 17:22:20|2356.21|2354.71|2356.21|2354.71|2356.47|2354.97|2355.99|2354.49|0
1642699350000|2022-01-20 17:22:30|2356.12|2354.62|2356.25|2354.75|2356.29|2354.79|2355.99|2354.49|0
1642699360000|2022-01-20 17:22:40|2356.07|2354.57|2356.25|2354.75|2356.29|2354.79|2355.99|2354.49|0
1642699370000|2022-01-20 17:22:50|2356.29|2354.79|2356.29|2354.79|2356.29|2354.79|2356.17|2354.67|0
1642699380000|2022-01-20 17:23:00|2356.25|2354.75|2356.18|2354.68|2356.33|2354.83|2356.07|2354.57|0
1642699390000|2022-01-20 17:23:10|2356.14|2354.64|2356.18|2354.68|2356.18|2354.68|2356.14|2354.64|0
1642699400000|2022-01-20 17:23:20|2356.2|2354.7|2356.14|2354.64|2356.4|2354.9|2356.1|2354.6|0
1642699410000|2022-01-20 17:23:30|2356.18|2354.68|2356.07|2354.57|2356.4|2354.9|2356.03|2354.53|0
1642699420000|2022-01-20 17:23:40|2356.05|2354.55|2356.07|2354.57|2356.07|2354.57|2356.03|2354.53|0
1642699430000|2022-01-20 17:23:50|2356.1|2354.6|2356.77|2355.27|2356.77|2355.27|2356.1|2354.6|0
1642699440000|2022-01-20 17:24:00|2356.73|2355.23|2356.98|2355.48|2356.98|2355.48|2356.69|2355.19|0
1642699450000|2022-01-20 17:24:10|2357.02|2355.52|2357.24|2355.74|2357.33|2355.83|2357.02|2355.52|0
1642699460000|2022-01-20 17:24:20|2357.28|2355.78|2357.2|2355.7|2357.28|2355.78|2357.2|2355.7|0
1642699470000|2022-01-20 17:24:30|2357.24|2355.74|2357.46|2355.96|2357.5|2356|2357.2|2355.7|0
1642699480000|2022-01-20 17:24:40|2357.39|2355.89|2357.2|2355.7|2357.39|2355.89|2357.17|2355.67|0
1642699490000|2022-01-20 17:24:50|2357.17|2355.67|2357.24|2355.74|2357.28|2355.78|2357.11|2355.61|0
1642699500000|2022-01-20 17:25:00|2357.2|2355.7|2356.83|2355.33|2357.2|2355.7|2356.64|2355.14|0
1642699510000|2022-01-20 17:25:10|2356.74|2355.24|2356.91|2355.41|2356.94|2355.44|2356.61|2355.11|0
1642699520000|2022-01-20 17:25:20|2356.87|2355.37|2356.91|2355.41|2356.94|2355.44|2356.87|2355.37|0
1642699530000|2022-01-20 17:25:30|2357|2355.5|2356.83|2355.33|2357.17|2355.67|2356.7|2355.2|0
1642699540000|2022-01-20 17:25:40|2356.79|2355.29|2356.68|2355.18|2356.91|2355.41|2356.64|2355.14|0
1642699550000|2022-01-20 17:25:50|2356.72|2355.22|2356.64|2355.14|2356.94|2355.44|2356.61|2355.11|0
1642699560000|2022-01-20 17:26:00|2356.68|2355.18|2356.91|2355.41|2356.94|2355.44|2356.64|2355.14|0
1642699570000|2022-01-20 17:26:10|2356.81|2355.31|2356.61|2355.11|2356.91|2355.41|2356.61|2355.11|0
1642699580000|2022-01-20 17:26:20|2356.57|2355.07|2356.38|2354.88|2356.57|2355.07|2356.14|2354.64|0
1642699590000|2022-01-20 17:26:30|2356.42|2354.92|2356.54|2355.04|2356.54|2355.04|2356.38|2354.88|0
1642699600000|2022-01-20 17:26:40|2356.5|2355|2356.24|2354.74|2356.5|2355|2356.24|2354.74|0
1642699610000|2022-01-20 17:26:50|2356.2|2354.7|2356.46|2354.96|2356.46|2354.96|2356.2|2354.7|0
1642699620000|2022-01-20 17:27:00|2356.42|2354.92|2356.09|2354.59|2356.46|2354.96|2355.99|2354.49|0
1642699630000|2022-01-20 17:27:10|2356.12|2354.62|2356.16|2354.66|2356.16|2354.66|2355.86|2354.36|0
1642699640000|2022-01-20 17:27:20|2356.12|2354.62|2356.68|2355.18|2356.68|2355.18|2356.12|2354.62|0
1642699650000|2022-01-20 17:27:30|2356.72|2355.22|2356.72|2355.22|2357.02|2355.52|2356.72|2355.22|0
1642699660000|2022-01-20 17:27:40|2356.76|2355.26|2356.98|2355.48|2357.24|2355.74|2356.76|2355.26|0
1642699670000|2022-01-20 17:27:50|2356.94|2355.44|2356.94|2355.44|2356.98|2355.48|2356.91|2355.41|0
1642699680000|2022-01-20 17:28:00|2356.91|2355.41|2356.91|2355.41|2356.91|2355.41|2356.64|2355.14|0
1642699690000|2022-01-20 17:28:10|2356.94|2355.44|2357.17|2355.67|2357.28|2355.78|2356.91|2355.41|0
1642699700000|2022-01-20 17:28:20|2357.07|2355.57|2356.94|2355.44|2357.2|2355.7|2356.91|2355.41|0
1642699710000|2022-01-20 17:28:30|2356.91|2355.41|2357.04|2355.54|2357.04|2355.54|2356.72|2355.22|0
1642699720000|2022-01-20 17:28:40|2357.07|2355.57|2357.09|2355.59|2357.17|2355.67|2356.91|2355.41|0
1642699730000|2022-01-20 17:28:50|2356.91|2355.41|2357.13|2355.63|2357.17|2355.67|2356.87|2355.37|0
1642699740000|2022-01-20 17:29:00|2357.09|2355.59|2357.13|2355.63|2357.13|2355.63|2356.87|2355.37|0
1642699750000|2022-01-20 17:29:10|2357.11|2355.61|2357.06|2355.56|2357.13|2355.63|2356.91|2355.41|0
1642699760000|2022-01-20 17:29:20|2357.02|2355.52|2357.06|2355.56|2357.1|2355.6|2356.89|2355.39|0
1642699770000|2022-01-20 17:29:30|2357.1|2355.6|2357.31|2355.81|2357.55|2356.05|2357.06|2355.56|0
1642699780000|2022-01-20 17:29:40|2357.49|2355.99|2357.55|2356.05|2357.77|2356.27|2357.47|2355.97|0
1642699790000|2022-01-20 17:29:50|2357.59|2356.09|2357.89|2356.39|2357.93|2356.43|2357.51|2356.01|0
1642699800000|2022-01-20 17:30:00|2357.87|2356.37|2358.02|2356.52|2358.02|2356.52|2357.85|2356.35|0
1642699810000|2022-01-20 17:30:10|2358.06|2356.56|2358.49|2356.99|2358.67|2357.17|2357.89|2356.39|0
1642699820000|2022-01-20 17:30:20|2358.45|2356.95|2358.91|2357.41|2359.02|2357.52|2358.45|2356.95|0
1642699830000|2022-01-20 17:30:30|2358.93|2357.43|2358.89|2357.39|2359.13|2357.63|2358.85|2357.35|0
1642699840000|2022-01-20 17:30:40|2358.85|2357.35|2359.15|2357.65|2359.19|2357.69|2358.85|2357.35|0
1642699850000|2022-01-20 17:30:50|2359.11|2357.61|2359.11|2357.61|2359.15|2357.65|2358.89|2357.39|0
1642699860000|2022-01-20 17:31:00|2359.08|2357.58|2359.15|2357.65|2359.19|2357.69|2358.89|2357.39|0
1642699870000|2022-01-20 17:31:10|2359.11|2357.61|2359.19|2357.69|2359.19|2357.69|2358.85|2357.35|0
1642699880000|2022-01-20 17:31:20|2359.15|2357.65|2358.89|2357.39|2359.15|2357.65|2358.85|2357.35|0
1642699890000|2022-01-20 17:31:30|2358.98|2357.48|2359.11|2357.61|2359.13|2357.63|2358.89|2357.39|0
1642699900000|2022-01-20 17:31:40|2359.19|2357.69|2358.87|2357.37|2359.19|2357.69|2358.87|2357.37|0
1642699910000|2022-01-20 17:31:50|2358.85|2357.35|2358.82|2357.32|2358.89|2357.39|2358.78|2357.28|0
1642699920000|2022-01-20 17:32:00|2358.8|2357.3|2358.78|2357.28|2358.82|2357.32|2358.74|2357.24|0
1642699930000|2022-01-20 17:32:10|2358.74|2357.24|2358.7|2357.2|2358.74|2357.24|2358.62|2357.12|0
1642699940000|2022-01-20 17:32:20|2358.66|2357.16|2358.66|2357.16|2358.66|2357.16|2358.62|2357.12|0
1642699950000|2022-01-20 17:32:30|2358.7|2357.2|2358.7|2357.2|2358.74|2357.24|2358.7|2357.2|0
1642699960000|2022-01-20 17:32:40|2358.76|2357.26|2358.74|2357.24|2358.82|2357.32|2358.74|2357.24|0
1642699970000|2022-01-20 17:32:50|2358.76|2357.26|2358.74|2357.24|2358.78|2357.28|2358.74|2357.24|0
1642699980000|2022-01-20 17:33:00|2358.78|2357.28|2358.82|2357.32|2359|2357.5|2358.74|2357.24|0
1642699990000|2022-01-20 17:33:10|2359|2357.5|2358.85|2357.35|2359.04|2357.54|2358.82|2357.32|0
1642700000000|2022-01-20 17:33:20|2358.83|2357.33|2358.93|2357.43|2358.93|2357.43|2358.83|2357.33|0
1642700010000|2022-01-20 17:33:30|2358.91|2357.41|2358.89|2357.39|2358.93|2357.43|2358.85|2357.35|0
1642700020000|2022-01-20 17:33:40|2358.85|2357.35|2358.91|2357.41|2358.93|2357.43|2358.85|2357.35|0
1642700030000|2022-01-20 17:33:50|2358.93|2357.43|2358.89|2357.39|2358.93|2357.43|2358.67|2357.17|0
1642700040000|2022-01-20 17:34:00|2358.8|2357.3|2358.93|2357.43|2358.93|2357.43|2358.8|2357.3|0
1642700050000|2022-01-20 17:34:10|2358.89|2357.39|2358.63|2357.13|2358.89|2357.39|2358.63|2357.13|0
1642700060000|2022-01-20 17:34:20|2358.65|2357.15|2358.93|2357.43|2359.01|2357.51|2358.65|2357.15|0
1642700070000|2022-01-20 17:34:30|2358.97|2357.47|2358.97|2357.47|2358.97|2357.47|2358.75|2357.25|0
1642700080000|2022-01-20 17:34:40|2358.93|2357.43|2358.97|2357.47|2359.23|2357.73|2358.93|2357.43|0
1642700090000|2022-01-20 17:34:50|2359.01|2357.51|2359.1|2357.6|2359.23|2357.73|2359.01|2357.51|0
1642700100000|2022-01-20 17:35:00|2359.01|2357.51|2358.97|2357.47|2359.05|2357.55|2358.97|2357.47|0
1642700110000|2022-01-20 17:35:10|2358.93|2357.43|2358.97|2357.47|2359.05|2357.55|2358.93|2357.43|0
1642700120000|2022-01-20 17:35:20|2359.01|2357.51|2359.27|2357.77|2359.27|2357.77|2358.97|2357.47|0
1642700130000|2022-01-20 17:35:30|2359.23|2357.73|2358.97|2357.47|2359.27|2357.77|2358.97|2357.47|0
1642700140000|2022-01-20 17:35:40|2358.95|2357.45|2358.86|2357.36|2358.97|2357.47|2358.82|2357.32|0
1642700150000|2022-01-20 17:35:50|2358.88|2357.38|2358.75|2357.25|2358.97|2357.47|2358.75|2357.25|0
1642700160000|2022-01-20 17:36:00|2358.79|2357.29|2359.01|2357.51|2359.05|2357.55|2358.79|2357.29|0
1642700170000|2022-01-20 17:36:10|2359.05|2357.55|2359.27|2357.77|2359.27|2357.77|2359.05|2357.55|0
1642700180000|2022-01-20 17:36:20|2359.23|2357.73|2359.23|2357.73|2359.31|2357.81|2359.23|2357.73|0
1642700190000|2022-01-20 17:36:30|2359.05|2357.55|2359.27|2357.77|2359.27|2357.77|2359.05|2357.55|0
1642700200000|2022-01-20 17:36:40|2359.19|2357.69|2358.93|2357.43|2359.23|2357.73|2358.93|2357.43|0
1642700210000|2022-01-20 17:36:50|2358.97|2357.47|2359.19|2357.69|2359.21|2357.71|2358.93|2357.43|0
1642700220000|2022-01-20 17:37:00|2359.23|2357.73|2358.85|2357.35|2359.41|2357.91|2358.85|2357.35|0
1642700230000|2022-01-20 17:37:10|2358.87|2357.37|2358.89|2357.39|2358.93|2357.43|2358.63|2357.13|0
1642700240000|2022-01-20 17:37:20|2358.85|2357.35|2358.93|2357.43|2358.93|2357.43|2358.85|2357.35|0
1642700250000|2022-01-20 17:37:30|2358.91|2357.41|2358.93|2357.43|2358.93|2357.43|2358.89|2357.39|0
1642700260000|2022-01-20 17:37:40|2358.89|2357.39|2358.37|2356.87|2358.89|2357.39|2358.37|2356.87|0
1642700270000|2022-01-20 17:37:50|2358.35|2356.85|2358.55|2357.05|2358.59|2357.09|2358.33|2356.83|0
1642700280000|2022-01-20 17:38:00|2358.59|2357.09|2358.26|2356.76|2358.59|2357.09|2358.26|2356.76|0
1642700290000|2022-01-20 17:38:10|2358.07|2356.57|2358.07|2356.57|2358.33|2356.83|2358.07|2356.57|0
1642700300000|2022-01-20 17:38:20|2358.03|2356.53|2357.85|2356.35|2358.03|2356.53|2357.81|2356.31|0
1642700310000|2022-01-20 17:38:30|2357.89|2356.39|2357.85|2356.35|2357.89|2356.39|2357.85|2356.35|0
1642700320000|2022-01-20 17:38:40|2357.89|2356.39|2357.85|2356.35|2357.89|2356.39|2357.81|2356.31|0
1642700330000|2022-01-20 17:38:50|2357.81|2356.31|2357.89|2356.39|2357.89|2356.39|2357.81|2356.31|0
1642700340000|2022-01-20 17:39:00|2357.93|2356.43|2357.93|2356.43|2357.93|2356.43|2357.93|2356.43|0
1642700350000|2022-01-20 17:39:10|2357.89|2356.39|2357.87|2356.37|2358.06|2356.56|2357.85|2356.35|0
1642700360000|2022-01-20 17:39:20|2357.85|2356.35|2357.37|2355.87|2357.85|2356.35|2357.37|2355.87|0
1642700370000|2022-01-20 17:39:30|2357.33|2355.83|2357.41|2355.91|2357.46|2355.96|2357.33|2355.83|0
1642700380000|2022-01-20 17:39:40|2357.5|2356|2357.71|2356.21|2357.71|2356.21|2357.41|2355.91|0
1642700390000|2022-01-20 17:39:50|2357.69|2356.19|2357.63|2356.13|2357.76|2356.26|2357.63|2356.13|0
1642700400000|2022-01-20 17:40:00|2357.72|2356.22|2357.5|2356|2357.8|2356.3|2357.46|2355.96|0
1642700410000|2022-01-20 17:40:10|2357.46|2355.96|2357.72|2356.22|2357.72|2356.22|2357.46|2355.96|0
1642700420000|2022-01-20 17:40:20|2357.54|2356.04|2357.54|2356.04|2357.74|2356.24|2357.5|2356|0
1642700430000|2022-01-20 17:40:30|2357.5|2356|2357.69|2356.19|2357.72|2356.22|2357.5|2356|0
1642700440000|2022-01-20 17:40:40|2357.59|2356.09|2357.72|2356.22|2357.76|2356.26|2357.59|2356.09|0
1642700450000|2022-01-20 17:40:50|2357.74|2356.24|2357.8|2356.3|2357.8|2356.3|2357.74|2356.24|0
1642700460000|2022-01-20 17:41:00|2357.84|2356.34|2357.8|2356.3|2358.06|2356.56|2357.78|2356.28|0
1642700470000|2022-01-20 17:41:10|2357.89|2356.39|2357.76|2356.26|2358.02|2356.52|2357.76|2356.26|0
1642700480000|2022-01-20 17:41:20|2357.72|2356.22|2357.84|2356.34|2357.84|2356.34|2357.72|2356.22|0
1642700490000|2022-01-20 17:41:30|2357.86|2356.36|2358.1|2356.6|2358.1|2356.6|2357.86|2356.36|0
1642700500000|2022-01-20 17:41:40|2358.14|2356.64|2357.88|2356.38|2358.14|2356.64|2357.84|2356.34|0
1642700510000|2022-01-20 17:41:50|2357.92|2356.42|2358.14|2356.64|2358.14|2356.64|2357.88|2356.38|0
1642700520000|2022-01-20 17:42:00|2358.18|2356.68|2358.22|2356.72|2358.22|2356.72|2358.14|2356.64|0
1642700530000|2022-01-20 17:42:10|2358.26|2356.76|2358.26|2356.76|2358.52|2357.02|2358.26|2356.76|0
1642700540000|2022-01-20 17:42:20|2358.44|2356.94|2358.26|2356.76|2358.48|2356.98|2358.26|2356.76|0
1642700550000|2022-01-20 17:42:30|2358.29|2356.79|2358.44|2356.94|2358.52|2357.02|2358.26|2356.76|0
1642700560000|2022-01-20 17:42:40|2358.4|2356.9|2358.35|2356.85|2358.44|2356.94|2358.22|2356.72|0
1642700570000|2022-01-20 17:42:50|2358.44|2356.94|2358.22|2356.72|2358.44|2356.94|2358.18|2356.68|0
1642700580000|2022-01-20 17:43:00|2358.4|2356.9|2358.22|2356.72|2358.4|2356.9|2358.18|2356.68|0
1642700590000|2022-01-20 17:43:10|2358.26|2356.76|2358.29|2356.79|2358.29|2356.79|2358.22|2356.72|0
1642700600000|2022-01-20 17:43:20|2358.26|2356.76|2357.99|2356.49|2358.26|2356.76|2357.99|2356.49|0
1642700610000|2022-01-20 17:43:30|2358.03|2356.53|2358.22|2356.72|2358.26|2356.76|2358.03|2356.53|0
1642700620000|2022-01-20 17:43:40|2358.18|2356.68|2358.48|2356.98|2358.48|2356.98|2358.14|2356.64|0
1642700630000|2022-01-20 17:43:50|2358.46|2356.96|2358.52|2357.02|2358.52|2357.02|2358.39|2356.89|0
1642700640000|2022-01-20 17:44:00|2358.48|2356.98|2358.26|2356.76|2358.48|2356.98|2358.22|2356.72|0
1642700650000|2022-01-20 17:44:10|2358.29|2356.79|2358.22|2356.72|2358.39|2356.89|2358.22|2356.72|0
1642700660000|2022-01-20 17:44:20|2358.18|2356.68|2357.88|2356.38|2358.22|2356.72|2357.88|2356.38|0
1642700670000|2022-01-20 17:44:30|2357.92|2356.42|2357.92|2356.42|2357.99|2356.49|2357.92|2356.42|0
1642700680000|2022-01-20 17:44:40|2357.88|2356.38|2357.88|2356.38|2357.96|2356.46|2357.7|2356.2|0
1642700690000|2022-01-20 17:44:50|2357.92|2356.42|2357.96|2356.46|2357.96|2356.46|2357.88|2356.38|0
1642700700000|2022-01-20 17:45:00|2357.94|2356.44|2357.88|2356.38|2357.98|2356.48|2357.88|2356.38|0
1642700710000|2022-01-20 17:45:10|2357.84|2356.34|2357.5|2356|2357.84|2356.34|2357.28|2355.78|0
1642700720000|2022-01-20 17:45:20|2357.46|2355.96|2357.52|2356.02|2357.54|2356.04|2357.46|2355.96|0
1642700730000|2022-01-20 17:45:30|2357.5|2356|2357.54|2356.04|2357.58|2356.08|2357.5|2356|0
1642700740000|2022-01-20 17:45:40|2357.5|2356|2357.76|2356.26|2357.76|2356.26|2357.46|2355.96|0
1642700750000|2022-01-20 17:45:50|2357.72|2356.22|2357.72|2356.22|2357.72|2356.22|2357.54|2356.04|0
1642700760000|2022-01-20 17:46:00|2357.76|2356.26|2357.43|2355.93|2357.76|2356.26|2357.43|2355.93|0
1642700770000|2022-01-20 17:46:10|2357.39|2355.89|2357.43|2355.93|2357.46|2355.96|2357.16|2355.66|0
1642700780000|2022-01-20 17:46:20|2357.46|2355.96|2357.37|2355.87|2357.46|2355.96|2357.37|2355.87|0
1642700790000|2022-01-20 17:46:30|2357.46|2355.96|2357.54|2356.04|2357.54|2356.04|2357.46|2355.96|0
1642700800000|2022-01-20 17:46:40|2357.5|2356|2357.54|2356.04|2357.58|2356.08|2357.5|2356|0
1642700810000|2022-01-20 17:46:50|2357.5|2356|2357.5|2356|2357.54|2356.04|2357.41|2355.91|0
1642700820000|2022-01-20 17:47:00|2357.46|2355.96|2357.16|2355.66|2357.46|2355.96|2356.9|2355.4|0
1642700830000|2022-01-20 17:47:10|2357.18|2355.68|2356.9|2355.4|2357.18|2355.68|2356.87|2355.37|0
1642700840000|2022-01-20 17:47:20|2356.94|2355.44|2356.85|2355.35|2356.98|2355.48|2356.8|2355.3|0
1642700850000|2022-01-20 17:47:30|2356.94|2355.44|2356.96|2355.46|2357.02|2355.52|2356.94|2355.44|0
1642700860000|2022-01-20 17:47:40|2356.94|2355.44|2356.94|2355.44|2357.02|2355.52|2356.94|2355.44|0
1642700870000|2022-01-20 17:47:50|2356.96|2355.46|2356.9|2355.4|2356.98|2355.48|2356.72|2355.22|0
1642700880000|2022-01-20 17:48:00|2356.87|2355.37|2356.87|2355.37|2356.9|2355.4|2356.72|2355.22|0
1642700890000|2022-01-20 17:48:10|2356.85|2355.35|2356.83|2355.33|2356.85|2355.35|2356.7|2355.2|0
1642700900000|2022-01-20 17:48:20|2356.87|2355.37|2356.87|2355.37|2356.89|2355.39|2356.83|2355.33|0
1642700910000|2022-01-20 17:48:30|2356.85|2355.35|2356.83|2355.33|2356.85|2355.35|2356.83|2355.33|0
1642700920000|2022-01-20 17:48:40|2356.87|2355.37|2356.9|2355.4|2356.94|2355.44|2356.87|2355.37|0
1642700930000|2022-01-20 17:48:50|2356.87|2355.37|2356.83|2355.33|2356.9|2355.4|2356.83|2355.33|0
1642700940000|2022-01-20 17:49:00|2356.87|2355.37|2356.7|2355.2|2356.9|2355.4|2356.64|2355.14|0
1642700950000|2022-01-20 17:49:10|2356.61|2355.11|2356.64|2355.14|2356.87|2355.37|2356.59|2355.09|0
1642700960000|2022-01-20 17:49:20|2356.61|2355.11|2356.87|2355.37|2356.87|2355.37|2356.61|2355.11|0
1642700970000|2022-01-20 17:49:30|2356.83|2355.33|2356.89|2355.39|2356.9|2355.4|2356.64|2355.14|0
1642700980000|2022-01-20 17:49:40|2356.87|2355.37|2356.72|2355.22|2356.94|2355.44|2356.72|2355.22|0
1642700990000|2022-01-20 17:49:50|2356.9|2355.4|2356.85|2355.35|2356.98|2355.48|2356.81|2355.31|0
1642701000000|2022-01-20 17:50:00|2356.94|2355.44|2356.64|2355.14|2356.98|2355.48|2356.64|2355.14|0
1642701010000|2022-01-20 17:50:10|2356.61|2355.11|2355.61|2354.11|2356.61|2355.11|2355.61|2354.11|0
1642701020000|2022-01-20 17:50:20|2355.63|2354.13|2355.63|2354.13|2355.8|2354.3|2355.45|2353.95|0
1642701030000|2022-01-20 17:50:30|2355.67|2354.17|2355.79|2354.29|2355.82|2354.32|2355.67|2354.17|0
1642701040000|2022-01-20 17:50:40|2355.75|2354.25|2355.52|2354.02|2355.79|2354.29|2355.52|2354.02|0
1642701050000|2022-01-20 17:50:50|2355.45|2353.95|2355.45|2353.95|2355.49|2353.99|2355.41|2353.91|0
1642701060000|2022-01-20 17:51:00|2355.49|2353.99|2355.37|2353.87|2355.49|2353.99|2355.37|2353.87|0
1642701070000|2022-01-20 17:51:10|2355.45|2353.95|2355.62|2354.12|2355.71|2354.21|2355.45|2353.95|0
1642701080000|2022-01-20 17:51:20|2355.71|2354.21|2355.71|2354.21|2355.75|2354.25|2355.49|2353.99|0
1642701090000|2022-01-20 17:51:30|2355.75|2354.25|2355.73|2354.23|2355.75|2354.25|2355.49|2353.99|0
1642701100000|2022-01-20 17:51:40|2355.75|2354.25|2355.75|2354.25|2355.75|2354.25|2355.49|2353.99|0
1642701110000|2022-01-20 17:51:50|2355.71|2354.21|2355.71|2354.21|2355.75|2354.25|2355.56|2354.06|0
1642701120000|2022-01-20 17:52:00|2355.75|2354.25|2356.23|2354.73|2356.31|2354.81|2355.71|2354.21|0
1642701130000|2022-01-20 17:52:10|2356.27|2354.77|2356.23|2354.73|2356.27|2354.77|2356.15|2354.65|0
1642701140000|2022-01-20 17:52:20|2356.27|2354.77|2356.27|2354.77|2356.31|2354.81|2356.27|2354.77|0
1642701150000|2022-01-20 17:52:30|2356.23|2354.73|2356.34|2354.84|2356.57|2355.07|2356.23|2354.73|0
1642701160000|2022-01-20 17:52:40|2356.31|2354.81|2356.27|2354.77|2356.31|2354.81|2356.23|2354.73|0
1642701170000|2022-01-20 17:52:50|2356.31|2354.81|2356.31|2354.81|2356.34|2354.84|2356.31|2354.81|0
1642701180000|2022-01-20 17:53:00|2356.33|2354.83|2356.34|2354.84|2356.57|2355.07|2356.31|2354.81|0
1642701190000|2022-01-20 17:53:10|2356.53|2355.03|2356.31|2354.81|2356.53|2355.03|2356.29|2354.79|0
1642701200000|2022-01-20 17:53:20|2356.27|2354.77|2355.97|2354.47|2356.27|2354.77|2355.93|2354.43|0
1642701210000|2022-01-20 17:53:30|2356.01|2354.51|2356.19|2354.69|2356.23|2354.73|2355.93|2354.43|0
1642701220000|2022-01-20 17:53:40|2356.23|2354.73|2356.23|2354.73|2356.23|2354.73|2356.19|2354.69|0
1642701230000|2022-01-20 17:53:50|2356.27|2354.77|2356.15|2354.65|2356.27|2354.77|2356.15|2354.65|0
1642701240000|2022-01-20 17:54:00|2356.11|2354.61|2355.81|2354.31|2356.11|2354.61|2355.78|2354.28|0
1642701250000|2022-01-20 17:54:10|2355.78|2354.28|2355.89|2354.39|2355.89|2354.39|2355.59|2354.09|0
1642701260000|2022-01-20 17:54:20|2355.85|2354.35|2355.93|2354.43|2355.93|2354.43|2355.85|2354.35|0
1642701270000|2022-01-20 17:54:30|2355.89|2354.39|2355.89|2354.39|2355.89|2354.39|2355.85|2354.35|0
1642701280000|2022-01-20 17:54:40|2355.85|2354.35|2355.25|2353.75|2355.85|2354.35|2355.25|2353.75|0
1642701290000|2022-01-20 17:54:50|2355.22|2353.72|2355.18|2353.68|2355.22|2353.72|2354.88|2353.38|0
1642701300000|2022-01-20 17:55:00|2355.14|2353.64|2354.8|2353.3|2355.14|2353.64|2354.58|2353.08|0
1642701310000|2022-01-20 17:55:10|2354.76|2353.26|2354.72|2353.22|2354.8|2353.3|2354.59|2353.09|0
1642701320000|2022-01-20 17:55:20|2354.76|2353.26|2354.69|2353.19|2354.78|2353.28|2354.69|2353.19|0
1642701330000|2022-01-20 17:55:30|2354.72|2353.22|2354.43|2352.93|2354.72|2353.22|2354.43|2352.93|0
1642701340000|2022-01-20 17:55:40|2354.44|2352.94|2354.72|2353.22|2354.72|2353.22|2354.39|2352.89|0
1642701350000|2022-01-20 17:55:50|2354.76|2353.26|2354.76|2353.26|2354.85|2353.35|2354.69|2353.19|0
1642701360000|2022-01-20 17:56:00|2354.72|2353.22|2354.59|2353.09|2354.78|2353.28|2354.59|2353.09|0
1642701370000|2022-01-20 17:56:10|2354.63|2353.13|2354.46|2352.96|2354.76|2353.26|2354.46|2352.96|0
1642701380000|2022-01-20 17:56:20|2354.5|2353|2354.76|2353.26|2354.8|2353.3|2354.5|2353|0
1642701390000|2022-01-20 17:56:30|2354.78|2353.28|2355.06|2353.56|2355.06|2353.56|2354.76|2353.26|0
1642701400000|2022-01-20 17:56:40|2355.02|2353.52|2355.1|2353.6|2355.14|2353.64|2354.93|2353.43|0
1642701410000|2022-01-20 17:56:50|2355.14|2353.64|2355.04|2353.54|2355.14|2353.64|2355.02|2353.52|0
1642701420000|2022-01-20 17:57:00|2355.02|2353.52|2355.49|2353.99|2355.66|2354.16|2355.02|2353.52|0
1642701430000|2022-01-20 17:57:10|2355.51|2354.01|2355.36|2353.86|2355.68|2354.18|2355.32|2353.82|0
1642701440000|2022-01-20 17:57:20|2355.45|2353.95|2355.51|2354.01|2355.62|2354.12|2355.36|2353.86|0
1642701450000|2022-01-20 17:57:30|2355.54|2354.04|2355.58|2354.08|2355.66|2354.16|2355.54|2354.04|0
1642701460000|2022-01-20 17:57:40|2355.54|2354.04|2355.28|2353.78|2355.58|2354.08|2355.28|2353.78|0
1642701470000|2022-01-20 17:57:50|2355.32|2353.82|2355.28|2353.78|2355.36|2353.86|2355.28|2353.78|0
1642701480000|2022-01-20 17:58:00|2355.32|2353.82|2355.36|2353.86|2355.44|2353.94|2355.32|2353.82|0
1642701490000|2022-01-20 17:58:10|2355.32|2353.82|2355.32|2353.82|2355.36|2353.86|2355.32|2353.82|0
1642701500000|2022-01-20 17:58:20|2355.36|2353.86|2355.58|2354.08|2355.58|2354.08|2355.36|2353.86|0
1642701510000|2022-01-20 17:58:30|2355.62|2354.12|2355.54|2354.04|2355.62|2354.12|2355.41|2353.91|0
1642701520000|2022-01-20 17:58:40|2355.58|2354.08|2355.62|2354.12|2355.62|2354.12|2355.54|2354.04|0
1642701530000|2022-01-20 17:58:50|2355.58|2354.08|2355.51|2354.01|2355.58|2354.08|2355.41|2353.91|0
1642701540000|2022-01-20 17:59:00|2355.49|2353.99|2355.28|2353.78|2355.51|2354.01|2355.21|2353.71|0
1642701550000|2022-01-20 17:59:10|2355.32|2353.82|2355.54|2354.04|2355.54|2354.04|2355.28|2353.78|0
1642701560000|2022-01-20 17:59:20|2355.51|2354.01|2355.54|2354.04|2355.54|2354.04|2355.41|2353.91|0
1642701570000|2022-01-20 17:59:30|2355.51|2354.01|2355.28|2353.78|2355.51|2354.01|2355.25|2353.75|0
1642701580000|2022-01-20 17:59:40|2355.25|2353.75|2355.32|2353.82|2355.32|2353.82|2355.25|2353.75|0
1642701590000|2022-01-20 17:59:50|2355.28|2353.78|2355.25|2353.75|2355.28|2353.78|2355.21|2353.71|0
1642701600000|2022-01-20 18:00:00|2355.21|2353.71|2355.17|2353.67|2355.23|2353.73|2355.13|2353.63|0
1642701610000|2022-01-20 18:00:10|2355.13|2353.63|2355.17|2353.67|2355.21|2353.71|2355.13|2353.63|0
1642701620000|2022-01-20 18:00:20|2355.13|2353.63|2354.69|2353.19|2355.15|2353.65|2354.65|2353.15|0
1642701630000|2022-01-20 18:00:30|2354.78|2353.28|2354.65|2353.15|2354.91|2353.41|2354.61|2353.11|0
1642701640000|2022-01-20 18:00:40|2354.69|2353.19|2354.4|2352.9|2354.78|2353.28|2354.27|2352.77|0
1642701650000|2022-01-20 18:00:50|2354.49|2352.99|2354.53|2353.03|2354.57|2353.07|2354.4|2352.9|0
1642701660000|2022-01-20 18:01:00|2354.57|2353.07|2354.42|2352.92|2354.79|2353.29|2354.32|2352.82|0
1642701670000|2022-01-20 18:01:10|2354.45|2352.95|2354.19|2352.69|2354.45|2352.95|2354.12|2352.62|0
1642701680000|2022-01-20 18:01:20|2354.15|2352.65|2353.93|2352.43|2354.15|2352.65|2353.89|2352.39|0
1642701690000|2022-01-20 18:01:30|2354.02|2352.52|2353.93|2352.43|2354.19|2352.69|2353.89|2352.39|0
1642701700000|2022-01-20 18:01:40|2353.95|2352.45|2353.93|2352.43|2353.97|2352.47|2353.93|2352.43|0
1642701710000|2022-01-20 18:01:50|2353.89|2352.39|2353.93|2352.43|2354.06|2352.56|2353.89|2352.39|0
1642701720000|2022-01-20 18:02:00|2353.89|2352.39|2354.33|2352.83|2354.59|2353.09|2353.89|2352.39|0
1642701730000|2022-01-20 18:02:10|2354.29|2352.79|2354.37|2352.87|2354.37|2352.87|2354.29|2352.79|0
1642701740000|2022-01-20 18:02:20|2354.33|2352.83|2354.33|2352.83|2354.37|2352.87|2354.29|2352.79|0
1642701750000|2022-01-20 18:02:30|2354.31|2352.81|2354.59|2353.09|2354.59|2353.09|2354.29|2352.79|0
1642701760000|2022-01-20 18:02:40|2354.5|2353|2354.2|2352.7|2354.5|2353|2354.2|2352.7|0
1642701770000|2022-01-20 18:02:50|2354.29|2352.79|2354.25|2352.75|2354.29|2352.79|2354.25|2352.75|0
1642701780000|2022-01-20 18:03:00|2354.07|2352.57|2353.73|2352.23|2354.07|2352.57|2353.73|2352.23|0
1642701790000|2022-01-20 18:03:10|2353.81|2352.31|2354.45|2352.95|2354.45|2352.95|2353.81|2352.31|0
1642701800000|2022-01-20 18:03:20|2354.41|2352.91|2353.89|2352.39|2354.41|2352.91|2353.85|2352.35|0
1642701810000|2022-01-20 18:03:30|2353.87|2352.37|2353.77|2352.27|2354.07|2352.57|2353.73|2352.23|0
1642701820000|2022-01-20 18:03:40|2353.73|2352.23|2352.89|2351.39|2353.73|2352.23|2352.76|2351.26|0
1642701830000|2022-01-20 18:03:50|2352.93|2351.43|2353.1|2351.6|2353.36|2351.86|2352.93|2351.43|0
1642701840000|2022-01-20 18:04:00|2353.13|2351.63|2353.32|2351.82|2353.32|2351.82|2353.06|2351.56|0
1642701850000|2022-01-20 18:04:10|2353.28|2351.78|2352.98|2351.48|2353.32|2351.82|2352.94|2351.44|0
1642701860000|2022-01-20 18:04:20|2353.02|2351.52|2353.18|2351.68|2353.18|2351.68|2352.88|2351.38|0
1642701870000|2022-01-20 18:04:30|2353.14|2351.64|2353.44|2351.94|2353.5|2352|2353.14|2351.64|0
1642701880000|2022-01-20 18:04:40|2353.4|2351.9|2353.34|2351.84|2353.4|2351.9|2353.3|2351.8|0
1642701890000|2022-01-20 18:04:50|2353.3|2351.8|2353.3|2351.8|2353.34|2351.84|2353.08|2351.58|0
1642701900000|2022-01-20 18:05:00|2353.27|2351.77|2352.63|2351.13|2353.27|2351.77|2352.63|2351.13|0
1642701910000|2022-01-20 18:05:10|2352.67|2351.17|2352.41|2350.91|2352.71|2351.21|2352.41|2350.91|0
1642701920000|2022-01-20 18:05:20|2352.37|2350.87|2352.37|2350.87|2352.41|2350.91|2352.03|2350.53|0
1642701930000|2022-01-20 18:05:30|2352.33|2350.83|2351.89|2350.39|2352.33|2350.83|2351.83|2350.33|0
1642701940000|2022-01-20 18:05:40|2352.07|2350.57|2351.77|2350.27|2352.07|2350.57|2351.77|2350.27|0
1642701950000|2022-01-20 18:05:50|2351.73|2350.23|2351.77|2350.27|2351.81|2350.31|2351.69|2350.19|0
1642701960000|2022-01-20 18:06:00|2351.81|2350.31|2352.33|2350.83|2352.33|2350.83|2351.73|2350.23|0
1642701970000|2022-01-20 18:06:10|2352.37|2350.87|2352.78|2351.28|2352.97|2351.47|2352.37|2350.87|0
1642701980000|2022-01-20 18:06:20|2352.74|2351.24|2353.01|2351.51|2353.01|2351.51|2352.71|2351.21|0
1642701990000|2022-01-20 18:06:30|2352.97|2351.47|2352.84|2351.34|2353.04|2351.54|2352.67|2351.17|0
1642702000000|2022-01-20 18:06:40|2352.74|2351.24|2352.41|2350.91|2352.87|2351.37|2352.41|2350.91|0
1642702010000|2022-01-20 18:06:50|2352.37|2350.87|2352.16|2350.66|2352.41|2350.91|2352.13|2350.63|0
1642702020000|2022-01-20 18:07:00|2352.13|2350.63|2352.09|2350.59|2352.26|2350.76|2352.05|2350.55|0
1642702030000|2022-01-20 18:07:10|2352.05|2350.55|2352.35|2350.85|2352.35|2350.85|2352.05|2350.55|0
1642702040000|2022-01-20 18:07:20|2352.31|2350.81|2352.13|2350.63|2352.37|2350.87|2352.09|2350.59|0
1642702050000|2022-01-20 18:07:30|2352.16|2350.66|2352.16|2350.66|2352.26|2350.76|2352.13|2350.63|0
1642702060000|2022-01-20 18:07:40|2352.18|2350.68|2351.86|2350.36|2352.2|2350.7|2351.83|2350.33|0
1642702070000|2022-01-20 18:07:50|2351.83|2350.33|2351.9|2350.4|2351.9|2350.4|2351.6|2350.1|0
1642702080000|2022-01-20 18:08:00|2351.83|2350.33|2351.96|2350.46|2352.09|2350.59|2351.77|2350.27|0
1642702090000|2022-01-20 18:08:10|2351.86|2350.36|2351.72|2350.22|2351.86|2350.36|2351.72|2350.22|0
1642702100000|2022-01-20 18:08:20|2351.68|2350.18|2352.04|2350.54|2352.07|2350.57|2351.68|2350.18|0
1642702110000|2022-01-20 18:08:30|2352.08|2350.58|2352.3|2350.8|2352.34|2350.84|2352.04|2350.54|0
1642702120000|2022-01-20 18:08:40|2352.34|2350.84|2352.04|2350.54|2352.34|2350.84|2352|2350.5|0
1642702130000|2022-01-20 18:08:50|2352.08|2350.58|2351.98|2350.48|2352.08|2350.58|2351.96|2350.46|0
1642702140000|2022-01-20 18:09:00|2352|2350.5|2351.92|2350.42|2352|2350.5|2351.83|2350.33|0
1642702150000|2022-01-20 18:09:10|2351.83|2350.33|2352|2350.5|2352|2350.5|2351.7|2350.2|0
1642702160000|2022-01-20 18:09:20|2351.96|2350.46|2351.92|2350.42|2352.04|2350.54|2351.7|2350.2|0
1642702170000|2022-01-20 18:09:30|2351.88|2350.38|2351.88|2350.38|2352.18|2350.68|2351.88|2350.38|0
1642702180000|2022-01-20 18:09:40|2351.84|2350.34|2351.62|2350.12|2351.88|2350.38|2351.62|2350.12|0
1642702190000|2022-01-20 18:09:50|2351.58|2350.08|2352.05|2350.55|2352.05|2350.55|2351.58|2350.08|0
1642702200000|2022-01-20 18:10:00|2352.14|2350.64|2351.86|2350.36|2352.14|2350.64|2351.58|2350.08|0
1642702210000|2022-01-20 18:10:10|2351.84|2350.34|2351.84|2350.34|2351.84|2350.34|2351.58|2350.08|0
1642702220000|2022-01-20 18:10:20|2351.8|2350.3|2351.8|2350.3|2351.84|2350.34|2351.71|2350.21|0
1642702230000|2022-01-20 18:10:30|2351.84|2350.34|2351.84|2350.34|2351.88|2350.38|2351.54|2350.04|0
1642702240000|2022-01-20 18:10:40|2351.88|2350.38|2351.88|2350.38|2351.92|2350.42|2351.88|2350.38|0
1642702250000|2022-01-20 18:10:50|2351.9|2350.4|2352.44|2350.94|2352.44|2350.94|2351.88|2350.38|0
1642702260000|2022-01-20 18:11:00|2352.4|2350.9|2352.64|2351.14|2352.64|2351.14|2352.22|2350.72|0
1642702270000|2022-01-20 18:11:10|2352.62|2351.12|2352.44|2350.94|2352.62|2351.12|2352.4|2350.9|0
1642702280000|2022-01-20 18:11:20|2352.48|2350.98|2352.4|2350.9|2352.52|2351.02|2352.22|2350.72|0
1642702290000|2022-01-20 18:11:30|2352.38|2350.88|2352.4|2350.9|2352.42|2350.92|2352.14|2350.64|0
1642702300000|2022-01-20 18:11:40|2352.36|2350.86|2352.32|2350.82|2352.4|2350.9|2352.32|2350.82|0
1642702310000|2022-01-20 18:11:50|2352.34|2350.84|2352.36|2350.86|2352.58|2351.08|2352.32|2350.82|0
1642702320000|2022-01-20 18:12:00|2352.32|2350.82|2352.03|2350.53|2352.32|2350.82|2352.03|2350.53|0
1642702330000|2022-01-20 18:12:10|2352.06|2350.56|2352.06|2350.56|2352.29|2350.79|2352.03|2350.53|0
1642702340000|2022-01-20 18:12:20|2352.03|2350.53|2352.32|2350.82|2352.32|2350.82|2352.03|2350.53|0
1642702350000|2022-01-20 18:12:30|2352.29|2350.79|2352.61|2351.11|2352.61|2351.11|2352.29|2350.79|0
1642702360000|2022-01-20 18:12:40|2352.59|2351.09|2352.64|2351.14|2352.72|2351.22|2352.4|2350.9|0
1642702370000|2022-01-20 18:12:50|2352.63|2351.13|2352.91|2351.41|2352.91|2351.41|2352.63|2351.13|0
1642702380000|2022-01-20 18:13:00|2352.94|2351.44|2353.2|2351.7|2353.24|2351.74|2352.91|2351.41|0
1642702390000|2022-01-20 18:13:10|2353.24|2351.74|2353.58|2352.08|2353.58|2352.08|2353.2|2351.7|0
1642702400000|2022-01-20 18:13:20|2353.54|2352.04|2353.54|2352.04|2353.8|2352.3|2353.5|2352|0
1642702410000|2022-01-20 18:13:30|2353.58|2352.08|2354.1|2352.6|2354.12|2352.62|2353.58|2352.08|0
1642702420000|2022-01-20 18:13:40|2354.06|2352.56|2354.1|2352.6|2354.14|2352.64|2353.88|2352.38|0
1642702430000|2022-01-20 18:13:50|2354.14|2352.64|2354.1|2352.6|2354.36|2352.86|2354.06|2352.56|0
1642702440000|2022-01-20 18:14:00|2354.06|2352.56|2353.84|2352.34|2354.06|2352.56|2353.76|2352.26|0
1642702450000|2022-01-20 18:14:10|2353.82|2352.32|2353.5|2352|2353.93|2352.43|2353.46|2351.96|0
1642702460000|2022-01-20 18:14:20|2353.54|2352.04|2353.73|2352.23|2353.8|2352.3|2353.5|2352|0
1642702470000|2022-01-20 18:14:30|2353.74|2352.24|2353.8|2352.3|2353.89|2352.39|2353.73|2352.23|0
1642702480000|2022-01-20 18:14:40|2353.76|2352.26|2353.73|2352.23|2353.8|2352.3|2353.73|2352.23|0
1642702490000|2022-01-20 18:14:50|2353.76|2352.26|2353.76|2352.26|2353.89|2352.39|2353.73|2352.23|0
1642702500000|2022-01-20 18:15:00|2353.8|2352.3|2353.46|2351.96|2353.8|2352.3|2353.43|2351.93|0
1642702510000|2022-01-20 18:15:10|2353.5|2352|2353.17|2351.67|2353.5|2352|2353.17|2351.67|0
1642702520000|2022-01-20 18:15:20|2353.19|2351.69|2353.43|2351.93|2353.43|2351.93|2353.17|2351.67|0
1642702530000|2022-01-20 18:15:30|2353.39|2351.89|2353.13|2351.63|2353.39|2351.89|2352.87|2351.37|0
1642702540000|2022-01-20 18:15:40|2353.09|2351.59|2352.87|2351.37|2353.13|2351.63|2352.79|2351.29|0
1642702550000|2022-01-20 18:15:50|2352.83|2351.33|2352.57|2351.07|2352.96|2351.46|2352.57|2351.07|0
1642702560000|2022-01-20 18:16:00|2352.55|2351.05|2352.75|2351.25|2352.75|2351.25|2352.47|2350.97|0
1642702570000|2022-01-20 18:16:10|2352.71|2351.21|2352.75|2351.25|2353.18|2351.68|2352.49|2350.99|0
1642702580000|2022-01-20 18:16:20|2352.71|2351.21|2352.79|2351.29|2353.01|2351.51|2352.67|2351.17|0
1642702590000|2022-01-20 18:16:30|2352.83|2351.33|2353.05|2351.55|2353.05|2351.55|2352.79|2351.29|0
1642702600000|2022-01-20 18:16:40|2352.96|2351.46|2353.01|2351.51|2353.05|2351.55|2352.79|2351.29|0
1642702610000|2022-01-20 18:16:50|2352.97|2351.47|2352.45|2350.95|2352.97|2351.47|2352.41|2350.91|0
1642702620000|2022-01-20 18:17:00|2352.49|2350.99|2352.67|2351.17|2352.75|2351.25|2352.45|2350.95|0
1642702630000|2022-01-20 18:17:10|2352.64|2351.14|2352.45|2350.95|2352.65|2351.15|2352.39|2350.89|0
1642702640000|2022-01-20 18:17:20|2352.37|2350.87|2351.26|2349.76|2352.37|2350.87|2351.26|2349.76|0
1642702650000|2022-01-20 18:17:30|2351.29|2349.79|2351.46|2349.96|2351.46|2349.96|2351.03|2349.53|0
1642702660000|2022-01-20 18:17:40|2351.55|2350.05|2351.59|2350.09|2351.78|2350.28|2351.55|2350.05|0
1642702670000|2022-01-20 18:17:50|2351.55|2350.05|2351.81|2350.31|2351.81|2350.31|2351.52|2350.02|0
1642702680000|2022-01-20 18:18:00|2351.78|2350.28|2351.78|2350.28|2351.81|2350.31|2351.59|2350.09|0
1642702690000|2022-01-20 18:18:10|2351.74|2350.24|2351.78|2350.28|2351.81|2350.31|2351.74|2350.24|0
1642702700000|2022-01-20 18:18:20|2351.81|2350.31|2352.12|2350.62|2352.12|2350.62|2351.81|2350.31|0
1642702710000|2022-01-20 18:18:30|2352.15|2350.65|2352.92|2351.42|2353.09|2351.59|2352.15|2350.65|0
1642702720000|2022-01-20 18:18:40|2352.83|2351.33|2352.75|2351.25|2352.83|2351.33|2352.75|2351.25|0
1642702730000|2022-01-20 18:18:50|2352.77|2351.27|2352.49|2350.99|2352.79|2351.29|2352.29|2350.79|0
1642702740000|2022-01-20 18:19:00|2352.53|2351.03|2352.81|2351.31|2352.85|2351.35|2352.4|2350.9|0
1642702750000|2022-01-20 18:19:10|2352.77|2351.27|2352.55|2351.05|2352.91|2351.41|2352.51|2351.01|0
1642702760000|2022-01-20 18:19:20|2352.59|2351.09|2352.21|2350.71|2352.59|2351.09|2352.21|2350.71|0
1642702770000|2022-01-20 18:19:30|2352.23|2350.73|2352.55|2351.05|2352.59|2351.09|2352.23|2350.73|0
1642702780000|2022-01-20 18:19:40|2352.63|2351.13|2352.63|2351.13|2352.63|2351.13|2352.55|2351.05|0
1642702790000|2022-01-20 18:19:50|2352.67|2351.17|2352.85|2351.35|2352.89|2351.39|2352.63|2351.13|0
1642702800000|2022-01-20 18:20:00|2352.83|2351.33|2353.23|2351.73|2353.49|2351.99|2352.59|2351.09|0
1642702810000|2022-01-20 18:20:10|2353.19|2351.69|2353.15|2351.65|2353.32|2351.82|2352.89|2351.39|0
1642702820000|2022-01-20 18:20:20|2353.19|2351.69|2353.41|2351.91|2353.58|2352.08|2353.15|2351.65|0
1642702830000|2022-01-20 18:20:30|2353.45|2351.95|2353.41|2351.91|2353.71|2352.21|2353.37|2351.87|0
1642702840000|2022-01-20 18:20:40|2353.45|2351.95|2353.71|2352.21|2353.71|2352.21|2353.28|2351.78|0
1642702850000|2022-01-20 18:20:50|2353.62|2352.12|2353.58|2352.08|2353.67|2352.17|2353.41|2351.91|0
1642702860000|2022-01-20 18:21:00|2353.49|2351.99|2353.15|2351.65|2353.49|2351.99|2353.07|2351.57|0
1642702870000|2022-01-20 18:21:10|2353.11|2351.61|2353.11|2351.61|2353.15|2351.65|2353.07|2351.57|0
1642702880000|2022-01-20 18:21:20|2353.09|2351.59|2353.14|2351.64|2353.33|2351.83|2353.09|2351.59|0
1642702890000|2022-01-20 18:21:30|2352.9|2351.4|2353.52|2352.02|2353.55|2352.05|2352.9|2351.4|0
1642702900000|2022-01-20 18:21:40|2353.48|2351.98|2353.48|2351.98|2353.52|2352.02|2353.25|2351.75|0
1642702910000|2022-01-20 18:21:50|2353.46|2351.96|2352.88|2351.38|2353.48|2351.98|2352.88|2351.38|0
1642702920000|2022-01-20 18:22:00|2352.9|2351.4|2352.94|2351.44|2353.18|2351.68|2352.88|2351.38|0
1642702930000|2022-01-20 18:22:10|2352.92|2351.42|2353.14|2351.64|2353.18|2351.68|2352.88|2351.38|0
1642702940000|2022-01-20 18:22:20|2353.16|2351.66|2352.84|2351.34|2353.18|2351.68|2352.84|2351.34|0
1642702950000|2022-01-20 18:22:30|2352.88|2351.38|2352.8|2351.3|2352.88|2351.38|2352.67|2351.17|0
1642702960000|2022-01-20 18:22:40|2352.71|2351.21|2353.01|2351.51|2353.1|2351.6|2352.71|2351.21|0
1642702970000|2022-01-20 18:22:50|2352.99|2351.49|2353.18|2351.68|2353.18|2351.68|2352.88|2351.38|0
1642702980000|2022-01-20 18:23:00|2353.36|2351.86|2353.57|2352.07|2353.57|2352.07|2353.14|2351.64|0
1642702990000|2022-01-20 18:23:10|2353.66|2352.16|2353.36|2351.86|2353.66|2352.16|2353.36|2351.86|0
1642703000000|2022-01-20 18:23:20|2353.34|2351.84|2353.36|2351.86|2353.4|2351.9|2353.34|2351.84|0
1642703010000|2022-01-20 18:23:30|2353.4|2351.9|2353.19|2351.69|2353.4|2351.9|2353.1|2351.6|0
1642703020000|2022-01-20 18:23:40|2353.21|2351.71|2353.17|2351.67|2353.28|2351.78|2352.89|2351.39|0
1642703030000|2022-01-20 18:23:50|2353.15|2351.65|2352.89|2351.39|2353.19|2351.69|2352.85|2351.35|0
1642703040000|2022-01-20 18:24:00|2352.98|2351.48|2353.19|2351.69|2353.28|2351.78|2352.98|2351.48|0
1642703050000|2022-01-20 18:24:10|2353.15|2351.65|2353.06|2351.56|2353.15|2351.65|2352.89|2351.39|0
1642703060000|2022-01-20 18:24:20|2353.02|2351.52|2353.1|2351.6|2353.32|2351.82|2353.02|2351.52|0
1642703070000|2022-01-20 18:24:30|2353.06|2351.56|2353.02|2351.52|2353.1|2351.6|2352.76|2351.26|0
1642703080000|2022-01-20 18:24:40|2353.06|2351.56|2352.93|2351.43|2353.06|2351.56|2352.93|2351.43|0
1642703090000|2022-01-20 18:24:50|2353.02|2351.52|2353.06|2351.56|2353.14|2351.64|2353.02|2351.52|0
1642703100000|2022-01-20 18:25:00|2353.02|2351.52|2353.32|2351.82|2353.49|2351.99|2352.76|2351.26|0
1642703110000|2022-01-20 18:25:10|2353.23|2351.73|2353.36|2351.86|2353.58|2352.08|2353.02|2351.52|0
1642703120000|2022-01-20 18:25:20|2353.45|2351.95|2353.32|2351.82|2353.45|2351.95|2353.19|2351.69|0
1642703130000|2022-01-20 18:25:30|2353.3|2351.8|2353.36|2351.86|2353.36|2351.86|2353.28|2351.78|0
1642703140000|2022-01-20 18:25:40|2353.32|2351.82|2353.58|2352.08|2353.58|2352.08|2353.28|2351.78|0
1642703150000|2022-01-20 18:25:50|2353.62|2352.12|2353.62|2352.12|2353.7|2352.2|2353.62|2352.12|0
1642703160000|2022-01-20 18:26:00|2353.66|2352.16|2353.66|2352.16|2353.66|2352.16|2353.58|2352.08|0
1642703170000|2022-01-20 18:26:10|2353.7|2352.2|2353.96|2352.46|2353.96|2352.46|2353.62|2352.12|0
1642703180000|2022-01-20 18:26:20|2353.92|2352.42|2354.26|2352.76|2354.3|2352.8|2353.7|2352.2|0
1642703190000|2022-01-20 18:26:30|2354.22|2352.72|2354.26|2352.76|2354.32|2352.82|2354.22|2352.72|0
1642703200000|2022-01-20 18:26:40|2354.22|2352.72|2354.3|2352.8|2354.52|2353.02|2354.22|2352.72|0
1642703210000|2022-01-20 18:26:50|2354.34|2352.84|2354.56|2353.06|2354.6|2353.1|2354.3|2352.8|0
1642703220000|2022-01-20 18:27:00|2354.54|2353.04|2354.56|2353.06|2354.56|2353.06|2354.34|2352.84|0
1642703230000|2022-01-20 18:27:10|2354.6|2353.1|2354.59|2353.09|2354.85|2353.35|2354.59|2353.09|0
1642703240000|2022-01-20 18:27:20|2354.63|2353.13|2354.76|2353.26|2354.89|2353.39|2354.63|2353.13|0
1642703250000|2022-01-20 18:27:30|2354.74|2353.24|2354.57|2353.07|2354.85|2353.35|2354.57|2353.07|0
1642703260000|2022-01-20 18:27:40|2354.53|2353.03|2354.57|2353.07|2354.79|2353.29|2354.49|2352.99|0
1642703270000|2022-01-20 18:27:50|2354.53|2353.03|2354.57|2353.07|2354.57|2353.07|2354.53|2353.03|0
1642703280000|2022-01-20 18:28:00|2354.53|2353.03|2354.41|2352.91|2354.53|2353.03|2354.19|2352.69|0
1642703290000|2022-01-20 18:28:10|2354.32|2352.82|2354.45|2352.95|2354.49|2352.99|2354.23|2352.73|0
1642703300000|2022-01-20 18:28:20|2354.41|2352.91|2354.19|2352.69|2354.41|2352.91|2354.19|2352.69|0
1642703310000|2022-01-20 18:28:30|2354.23|2352.73|2354.45|2352.95|2354.49|2352.99|2354.23|2352.73|0
1642703320000|2022-01-20 18:28:40|2354.41|2352.91|2354.19|2352.69|2354.41|2352.91|2354.19|2352.69|0
1642703330000|2022-01-20 18:28:50|2354.23|2352.73|2354.06|2352.56|2354.23|2352.73|2353.97|2352.47|0
1642703340000|2022-01-20 18:29:00|2354.15|2352.65|2353.89|2352.39|2354.19|2352.69|2353.59|2352.09|0
1642703350000|2022-01-20 18:29:10|2353.85|2352.35|2353.55|2352.05|2353.87|2352.37|2353.42|2351.92|0
1642703360000|2022-01-20 18:29:20|2353.52|2352.02|2353.46|2351.96|2353.55|2352.05|2353.29|2351.79|0
1642703370000|2022-01-20 18:29:30|2353.55|2352.05|2353.53|2352.03|2353.59|2352.09|2353.29|2351.79|0
1642703380000|2022-01-20 18:29:40|2353.55|2352.05|2353.59|2352.09|2353.59|2352.09|2353.52|2352.02|0
1642703390000|2022-01-20 18:29:50|2353.52|2352.02|2353.29|2351.79|2353.52|2352.02|2353.25|2351.75|0
1642703400000|2022-01-20 18:30:00|2353.33|2351.83|2353.59|2352.09|2353.59|2352.09|2353.25|2351.75|0
1642703410000|2022-01-20 18:30:10|2353.63|2352.13|2353.83|2352.33|2353.85|2352.35|2353.55|2352.05|0
1642703420000|2022-01-20 18:30:20|2353.81|2352.31|2352.7|2351.2|2353.81|2352.31|2352.7|2351.2|0
1642703430000|2022-01-20 18:30:30|2352.73|2351.23|2352.27|2350.77|2352.73|2351.23|2352.1|2350.6|0
1642703440000|2022-01-20 18:30:40|2352.36|2350.86|2352.7|2351.2|2352.73|2351.23|2352.14|2350.64|0
1642703450000|2022-01-20 18:30:50|2352.66|2351.16|2352.7|2351.2|2352.73|2351.23|2352.43|2350.93|0
1642703460000|2022-01-20 18:31:00|2352.6|2351.1|2352.77|2351.27|2352.99|2351.49|2352.56|2351.06|0
1642703470000|2022-01-20 18:31:10|2352.73|2351.23|2352.1|2350.6|2352.77|2351.27|2352.01|2350.51|0
1642703480000|2022-01-20 18:31:20|2352.14|2350.64|2352.14|2350.64|2352.27|2350.77|2352.1|2350.6|0
1642703490000|2022-01-20 18:31:30|2352.17|2350.67|2352.14|2350.64|2352.38|2350.88|2351.91|2350.41|0
1642703500000|2022-01-20 18:31:40|2352.04|2350.54|2352.51|2351.01|2352.51|2351.01|2352.04|2350.54|0
1642703510000|2022-01-20 18:31:50|2352.6|2351.1|2352.47|2350.97|2352.81|2351.31|2352.47|2350.97|0
1642703520000|2022-01-20 18:32:00|2352.51|2351.01|2352.9|2351.4|2352.9|2351.4|2352.47|2350.97|0
1642703530000|2022-01-20 18:32:10|2352.94|2351.44|2352.81|2351.31|2352.94|2351.44|2352.77|2351.27|0
1642703540000|2022-01-20 18:32:20|2352.77|2351.27|2352.77|2351.27|2352.81|2351.31|2352.77|2351.27|0
1642703550000|2022-01-20 18:32:30|2352.7|2351.2|2352.14|2350.64|2352.7|2351.2|2352.14|2350.64|0
1642703560000|2022-01-20 18:32:40|2352.17|2350.67|2352.27|2350.77|2352.4|2350.9|2352.15|2350.65|0
1642703570000|2022-01-20 18:32:50|2352.36|2350.86|2352.21|2350.71|2352.43|2350.93|2352.14|2350.64|0
1642703580000|2022-01-20 18:33:00|2352.17|2350.67|2351.69|2350.19|2352.17|2350.67|2351.65|2350.15|0
1642703590000|2022-01-20 18:33:10|2351.88|2350.38|2351.88|2350.38|2351.88|2350.38|2351.65|2350.15|0
1642703600000|2022-01-20 18:33:20|2351.78|2350.28|2352.29|2350.79|2352.46|2350.96|2351.78|2350.28|0
1642703610000|2022-01-20 18:33:30|2352.39|2350.89|2352.33|2350.83|2352.46|2350.96|2352.16|2350.66|0
1642703620000|2022-01-20 18:33:40|2352.42|2350.92|2352.5|2351|2352.54|2351.04|2352.24|2350.74|0
1642703630000|2022-01-20 18:33:50|2352.41|2350.91|2352.58|2351.08|2352.84|2351.34|2352.41|2350.91|0
1642703640000|2022-01-20 18:34:00|2352.54|2351.04|2352.88|2351.38|2352.88|2351.38|2352.54|2351.04|0
1642703650000|2022-01-20 18:34:10|2352.8|2351.3|2352.92|2351.42|2352.92|2351.42|2352.66|2351.16|0
1642703660000|2022-01-20 18:34:20|2352.99|2351.49|2352.88|2351.38|2353.25|2351.75|2352.84|2351.34|0
1642703670000|2022-01-20 18:34:30|2352.84|2351.34|2352.58|2351.08|2352.84|2351.34|2352.54|2351.04|0
1642703680000|2022-01-20 18:34:40|2352.56|2351.06|2352.28|2350.78|2352.56|2351.06|2352.2|2350.7|0
1642703690000|2022-01-20 18:34:50|2352.24|2350.74|2352.2|2350.7|2352.42|2350.92|2352.16|2350.66|0
1642703700000|2022-01-20 18:35:00|2352.29|2350.79|2352.16|2350.66|2352.54|2351.04|2352.14|2350.64|0
1642703710000|2022-01-20 18:35:10|2352.18|2350.68|2352.13|2350.63|2352.22|2350.72|2352.13|2350.63|0
1642703720000|2022-01-20 18:35:20|2352.16|2350.66|2351.94|2350.44|2352.16|2350.66|2351.83|2350.33|0
1642703730000|2022-01-20 18:35:30|2351.98|2350.48|2351.98|2350.48|2352.02|2350.52|2351.9|2350.4|0
1642703740000|2022-01-20 18:35:40|2352.02|2350.52|2352.24|2350.74|2352.37|2350.87|2352.02|2350.52|0
1642703750000|2022-01-20 18:35:50|2352.28|2350.78|2352.5|2351|2352.67|2351.17|2352.26|2350.76|0
1642703760000|2022-01-20 18:36:00|2352.46|2350.96|2352.5|2351|2352.59|2351.09|2352.42|2350.92|0
1642703770000|2022-01-20 18:36:10|2352.58|2351.08|2352.84|2351.34|2352.93|2351.43|2352.58|2351.08|0
1642703780000|2022-01-20 18:36:20|2352.8|2351.3|2352.74|2351.24|2352.82|2351.32|2352.52|2351.02|0
1642703790000|2022-01-20 18:36:30|2352.65|2351.15|2352.76|2351.26|2352.8|2351.3|2352.63|2351.13|0
1642703800000|2022-01-20 18:36:40|2352.74|2351.24|2352.76|2351.26|2352.76|2351.26|2352.54|2351.04|0
1642703810000|2022-01-20 18:36:50|2352.69|2351.19|2352.2|2350.7|2352.69|2351.19|2352.2|2350.7|0
1642703820000|2022-01-20 18:37:00|2352.17|2350.67|2352.73|2351.23|2352.8|2351.3|2352.13|2350.63|0
1642703830000|2022-01-20 18:37:10|2352.76|2351.26|2353.19|2351.69|2353.19|2351.69|2352.73|2351.23|0
1642703840000|2022-01-20 18:37:20|2353.23|2351.73|2352.86|2351.36|2353.32|2351.82|2352.76|2351.26|0
1642703850000|2022-01-20 18:37:30|2352.76|2351.26|2353.06|2351.56|2353.06|2351.56|2352.69|2351.19|0
1642703860000|2022-01-20 18:37:40|2353.25|2351.75|2353.32|2351.82|2353.49|2351.99|2353.02|2351.52|0
1642703870000|2022-01-20 18:37:50|2353.23|2351.73|2353.06|2351.56|2353.32|2351.82|2352.99|2351.49|0
1642703880000|2022-01-20 18:38:00|2353.02|2351.52|2353.06|2351.56|2353.25|2351.75|2352.99|2351.49|0
1642703890000|2022-01-20 18:38:10|2353.02|2351.52|2353.51|2352.01|2353.55|2352.05|2353.02|2351.52|0
1642703900000|2022-01-20 18:38:20|2353.32|2351.82|2353.42|2351.92|2353.45|2351.95|2353.28|2351.78|0
1642703910000|2022-01-20 18:38:30|2353.51|2352.01|2353.55|2352.05|2353.58|2352.08|2353.36|2351.86|0
1642703920000|2022-01-20 18:38:40|2353.45|2351.95|2353.62|2352.12|2353.71|2352.21|2353.45|2351.95|0
1642703930000|2022-01-20 18:38:50|2353.58|2352.08|2353.77|2352.27|2353.84|2352.34|2353.51|2352.01|0
1642703940000|2022-01-20 18:39:00|2353.73|2352.23|2353.77|2352.27|2353.81|2352.31|2353.43|2351.93|0
1642703950000|2022-01-20 18:39:10|2353.73|2352.23|2353.97|2352.47|2354.07|2352.57|2353.51|2352.01|0
1642703960000|2022-01-20 18:39:20|2354.01|2352.51|2354.07|2352.57|2354.12|2352.62|2353.97|2352.47|0
1642703970000|2022-01-20 18:39:30|2353.97|2352.47|2354.14|2352.64|2354.14|2352.64|2353.97|2352.47|0
1642703980000|2022-01-20 18:39:40|2354.1|2352.6|2354.1|2352.6|2354.14|2352.64|2354.1|2352.6|0
1642703990000|2022-01-20 18:39:50|2354.14|2352.64|2354.1|2352.6|2354.18|2352.68|2354.07|2352.57|0
1642704000000|2022-01-20 18:40:00|2354.07|2352.57|2354.03|2352.53|2354.1|2352.6|2353.81|2352.31|0
1642704010000|2022-01-20 18:40:10|2353.99|2352.49|2354.33|2352.83|2354.33|2352.83|2353.77|2352.27|0
1642704020000|2022-01-20 18:40:20|2354.37|2352.87|2354.14|2352.64|2354.4|2352.9|2354.14|2352.64|0
1642704030000|2022-01-20 18:40:30|2354.18|2352.68|2354.26|2352.76|2354.44|2352.94|2354.18|2352.68|0
1642704040000|2022-01-20 18:40:40|2354.3|2352.8|2354.22|2352.72|2354.3|2352.8|2354.22|2352.72|0
1642704050000|2022-01-20 18:40:50|2354.18|2352.68|2354.34|2352.84|2354.34|2352.84|2353.96|2352.46|0
1642704060000|2022-01-20 18:41:00|2354.3|2352.8|2354.22|2352.72|2354.3|2352.8|2353.96|2352.46|0
1642704070000|2022-01-20 18:41:10|2354.18|2352.68|2353.96|2352.46|2354.18|2352.68|2353.92|2352.42|0
1642704080000|2022-01-20 18:41:20|2353.92|2352.42|2354.2|2352.7|2354.26|2352.76|2353.92|2352.42|0
1642704090000|2022-01-20 18:41:30|2354.18|2352.68|2354.12|2352.62|2354.21|2352.71|2353.92|2352.42|0
1642704100000|2022-01-20 18:41:40|2354.21|2352.71|2353.95|2352.45|2354.21|2352.71|2353.91|2352.41|0
1642704110000|2022-01-20 18:41:50|2353.93|2352.43|2354.1|2352.6|2354.13|2352.63|2353.87|2352.37|0
1642704120000|2022-01-20 18:42:00|2354.13|2352.63|2354|2352.5|2354.17|2352.67|2353.87|2352.37|0
1642704130000|2022-01-20 18:42:10|2354.1|2352.6|2354|2352.5|2354.13|2352.63|2353.87|2352.37|0
1642704140000|2022-01-20 18:42:20|2354.1|2352.6|2354.19|2352.69|2354.21|2352.71|2354.1|2352.6|0
1642704150000|2022-01-20 18:42:30|2354.21|2352.71|2354.47|2352.97|2354.73|2353.23|2354.21|2352.71|0
1642704160000|2022-01-20 18:42:40|2354.51|2353.01|2354.4|2352.9|2354.51|2353.01|2354.4|2352.9|0
1642704170000|2022-01-20 18:42:50|2354.43|2352.93|2354.69|2353.19|2354.73|2353.23|2354.4|2352.9|0
1642704180000|2022-01-20 18:43:00|2354.66|2353.16|2354.4|2352.9|2354.66|2353.16|2354.36|2352.86|0
1642704190000|2022-01-20 18:43:10|2354.36|2352.86|2354.53|2353.03|2354.62|2353.12|2354.36|2352.86|0
1642704200000|2022-01-20 18:43:20|2354.62|2353.12|2354.62|2353.12|2354.69|2353.19|2354.49|2352.99|0
1642704210000|2022-01-20 18:43:30|2354.71|2353.21|2354.98|2353.48|2355.03|2353.53|2354.71|2353.21|0
1642704220000|2022-01-20 18:43:40|2354.95|2353.45|2354.91|2353.41|2354.98|2353.48|2354.69|2353.19|0
1642704230000|2022-01-20 18:43:50|2354.93|2353.43|2354.85|2353.35|2355.02|2353.52|2354.85|2353.35|0
1642704240000|2022-01-20 18:44:00|2354.95|2353.45|2355.02|2353.52|2355.06|2353.56|2354.85|2353.35|0
1642704250000|2022-01-20 18:44:10|2354.98|2353.48|2354.89|2353.39|2355.02|2353.52|2354.76|2353.26|0
1642704260000|2022-01-20 18:44:20|2354.98|2353.48|2354.76|2353.26|2354.98|2353.48|2354.65|2353.15|0
1642704270000|2022-01-20 18:44:30|2354.74|2353.24|2354.16|2352.66|2354.74|2353.24|2354.16|2352.66|0
1642704280000|2022-01-20 18:44:40|2354.13|2352.63|2353.9|2352.4|2354.16|2352.66|2353.87|2352.37|0
1642704290000|2022-01-20 18:44:50|2353.94|2352.44|2353.9|2352.4|2353.98|2352.48|2353.68|2352.18|0
1642704300000|2022-01-20 18:45:00|2353.87|2352.37|2353.53|2352.03|2353.87|2352.37|2353.53|2352.03|0
1642704310000|2022-01-20 18:45:10|2353.49|2351.99|2353.27|2351.77|2353.53|2352.03|2353.27|2351.77|0
1642704320000|2022-01-20 18:45:20|2353.19|2351.69|2352.89|2351.39|2353.23|2351.73|2352.71|2351.21|0
1642704330000|2022-01-20 18:45:30|2352.93|2351.43|2352.63|2351.13|2352.93|2351.43|2352.54|2351.04|0
1642704340000|2022-01-20 18:45:40|2352.59|2351.09|2353.01|2351.51|2353.01|2351.51|2352.33|2350.83|0
1642704350000|2022-01-20 18:45:50|2352.97|2351.47|2353.01|2351.51|2353.05|2351.55|2352.97|2351.47|0
1642704360000|2022-01-20 18:46:00|2352.97|2351.47|2353.31|2351.81|2353.61|2352.11|2352.97|2351.47|0
1642704370000|2022-01-20 18:46:10|2353.27|2351.77|2353.27|2351.77|2353.31|2351.81|2353.23|2351.73|0
1642704380000|2022-01-20 18:46:20|2353.31|2351.81|2353.57|2352.07|2353.57|2352.07|2353.27|2351.77|0
1642704390000|2022-01-20 18:46:30|2353.59|2352.09|2353.57|2352.07|2353.59|2352.09|2353.53|2352.03|0
1642704400000|2022-01-20 18:46:40|2353.61|2352.11|2353.94|2352.44|2354.16|2352.66|2353.61|2352.11|0
1642704410000|2022-01-20 18:46:50|2353.9|2352.4|2353.89|2352.39|2353.98|2352.48|2353.81|2352.31|0
1642704420000|2022-01-20 18:47:00|2353.9|2352.4|2354.28|2352.78|2354.28|2352.78|2353.87|2352.37|0
1642704430000|2022-01-20 18:47:10|2354.37|2352.87|2354.28|2352.78|2354.5|2353|2354.24|2352.74|0
1642704440000|2022-01-20 18:47:20|2354.32|2352.82|2354.54|2353.04|2354.6|2353.1|2354.28|2352.78|0
1642704450000|2022-01-20 18:47:30|2354.58|2353.08|2354.36|2352.86|2354.58|2353.08|2354.32|2352.82|0
1642704460000|2022-01-20 18:47:40|2354.54|2353.04|2354.06|2352.56|2354.56|2353.06|2354.06|2352.56|0
1642704470000|2022-01-20 18:47:50|2353.98|2352.48|2353.98|2352.48|2354.02|2352.52|2353.94|2352.44|0
1642704480000|2022-01-20 18:48:00|2353.94|2352.44|2353.94|2352.44|2353.98|2352.48|2353.68|2352.18|0
1642704490000|2022-01-20 18:48:10|2353.76|2352.26|2353.68|2352.18|2353.98|2352.48|2353.42|2351.92|0
1642704500000|2022-01-20 18:48:20|2353.7|2352.2|2353.68|2352.18|2353.72|2352.22|2353.44|2351.94|0
1642704510000|2022-01-20 18:48:30|2353.72|2352.22|2353.46|2351.96|2353.76|2352.26|2353.46|2351.96|0
1642704520000|2022-01-20 18:48:40|2353.42|2351.92|2353.4|2351.9|2353.46|2351.96|2353.2|2351.7|0
1642704530000|2022-01-20 18:48:50|2353.42|2351.92|2352.82|2351.32|2353.46|2351.96|2352.69|2351.19|0
1642704540000|2022-01-20 18:49:00|2352.86|2351.36|2352.9|2351.4|2352.9|2351.4|2352.64|2351.14|0
1642704550000|2022-01-20 18:49:10|2352.92|2351.42|2352.94|2351.44|2353.2|2351.7|2352.9|2351.4|0
1642704560000|2022-01-20 18:49:20|2352.9|2351.4|2353.33|2351.83|2353.37|2351.87|2352.88|2351.38|0
1642704570000|2022-01-20 18:49:30|2353.24|2351.74|2352.98|2351.48|2353.26|2351.76|2352.98|2351.48|0
1642704580000|2022-01-20 18:49:40|2353.02|2351.52|2353.28|2351.78|2353.28|2351.78|2352.98|2351.48|0
1642704590000|2022-01-20 18:49:50|2353.24|2351.74|2353.24|2351.74|2353.24|2351.74|2352.94|2351.44|0
1642704600000|2022-01-20 18:50:00|2353.2|2351.7|2353.2|2351.7|2353.2|2351.7|2352.96|2351.46|0
1642704610000|2022-01-20 18:50:10|2353.24|2351.74|2353.32|2351.82|2353.54|2352.04|2353.24|2351.74|0
1642704620000|2022-01-20 18:50:20|2353.41|2351.91|2353.54|2352.04|2353.54|2352.04|2353.28|2351.78|0
1642704630000|2022-01-20 18:50:30|2353.5|2352|2353.28|2351.78|2353.52|2352.02|2353.22|2351.72|0
1642704640000|2022-01-20 18:50:40|2353.32|2351.82|2353.24|2351.74|2353.32|2351.82|2353.24|2351.74|0
1642704650000|2022-01-20 18:50:50|2353.2|2351.7|2353.5|2352|2353.54|2352.04|2353.2|2351.7|0
1642704660000|2022-01-20 18:51:00|2353.41|2351.91|2353.32|2351.82|2353.41|2351.91|2353.24|2351.74|0
1642704670000|2022-01-20 18:51:10|2353.28|2351.78|2353.32|2351.82|2353.32|2351.82|2353.24|2351.74|0
1642704680000|2022-01-20 18:51:20|2353.28|2351.78|2353.32|2351.82|2353.32|2351.82|2353.24|2351.74|0
1642704690000|2022-01-20 18:51:30|2353.3|2351.8|2353.02|2351.52|2353.58|2352.08|2353.02|2351.52|0
1642704700000|2022-01-20 18:51:40|2353.06|2351.56|2352.94|2351.44|2353.06|2351.56|2352.94|2351.44|0
1642704710000|2022-01-20 18:51:50|2352.98|2351.48|2353.42|2351.92|2353.46|2351.96|2352.98|2351.48|0
1642704720000|2022-01-20 18:52:00|2353.33|2351.83|2353.85|2352.35|2353.98|2352.48|2353.2|2351.7|0
1642704730000|2022-01-20 18:52:10|2353.76|2352.26|2353.98|2352.48|2353.98|2352.48|2353.76|2352.26|0
1642704740000|2022-01-20 18:52:20|2353.94|2352.44|2353.98|2352.48|2354.02|2352.52|2353.76|2352.26|0
1642704750000|2022-01-20 18:52:30|2353.89|2352.39|2354.06|2352.56|2354.06|2352.56|2353.89|2352.39|0
1642704760000|2022-01-20 18:52:40|2354.02|2352.52|2354.06|2352.56|2354.19|2352.69|2354.02|2352.52|0
1642704770000|2022-01-20 18:52:50|2354.1|2352.6|2354.02|2352.52|2354.36|2352.86|2354.02|2352.52|0
1642704780000|2022-01-20 18:53:00|2354.06|2352.56|2354.1|2352.6|2354.1|2352.6|2354.02|2352.52|0
1642704790000|2022-01-20 18:53:10|2354.06|2352.56|2354.1|2352.6|2354.1|2352.6|2354.06|2352.56|0
1642704800000|2022-01-20 18:53:20|2354.06|2352.56|2354.32|2352.82|2354.36|2352.86|2354.06|2352.56|0
1642704810000|2022-01-20 18:53:30|2354.34|2352.84|2354.32|2352.82|2354.36|2352.86|2354.28|2352.78|0
1642704820000|2022-01-20 18:53:40|2354.28|2352.78|2354.32|2352.82|2354.36|2352.86|2354.28|2352.78|0
1642704830000|2022-01-20 18:53:50|2354.36|2352.86|2354.1|2352.6|2354.4|2352.9|2354.06|2352.56|0
1642704840000|2022-01-20 18:54:00|2354.06|2352.56|2354.06|2352.56|2354.28|2352.78|2354.06|2352.56|0
1642704850000|2022-01-20 18:54:10|2354.02|2352.52|2353.94|2352.44|2354.02|2352.52|2353.85|2352.35|0
1642704860000|2022-01-20 18:54:20|2353.98|2352.48|2353.98|2352.48|2353.98|2352.48|2353.94|2352.44|0
1642704870000|2022-01-20 18:54:30|2353.96|2352.46|2353.8|2352.3|2353.98|2352.48|2353.76|2352.26|0
1642704880000|2022-01-20 18:54:40|2353.84|2352.34|2354.02|2352.52|2354.06|2352.56|2353.8|2352.3|0
1642704890000|2022-01-20 18:54:50|2354.06|2352.56|2354.06|2352.56|2354.06|2352.56|2354.02|2352.52|0
1642704900000|2022-01-20 18:55:00|2354.02|2352.52|2353.74|2352.24|2354.02|2352.52|2353.68|2352.18|0
1642704910000|2022-01-20 18:55:10|2353.76|2352.26|2353.64|2352.14|2353.76|2352.26|2353.62|2352.12|0
1642704920000|2022-01-20 18:55:20|2353.61|2352.11|2353.68|2352.18|2353.68|2352.18|2353.61|2352.11|0
1642704930000|2022-01-20 18:55:30|2353.72|2352.22|2353.68|2352.18|2353.81|2352.31|2353.64|2352.14|0
1642704940000|2022-01-20 18:55:40|2353.7|2352.2|2353.98|2352.48|2353.98|2352.48|2353.68|2352.18|0
1642704950000|2022-01-20 18:55:50|2353.94|2352.44|2353.9|2352.4|2353.98|2352.48|2353.9|2352.4|0
1642704960000|2022-01-20 18:56:00|2353.87|2352.37|2353.87|2352.37|2353.87|2352.37|2353.61|2352.11|0
1642704970000|2022-01-20 18:56:10|2353.83|2352.33|2353.87|2352.37|2353.87|2352.37|2353.57|2352.07|0
1642704980000|2022-01-20 18:56:20|2353.83|2352.33|2353.83|2352.33|2353.87|2352.37|2353.57|2352.07|0
1642704990000|2022-01-20 18:56:30|2353.79|2352.29|2353.23|2351.73|2353.83|2352.33|2353.23|2351.73|0
1642705000000|2022-01-20 18:56:40|2353.19|2351.69|2353.19|2351.69|2353.23|2351.73|2353.06|2351.56|0
1642705010000|2022-01-20 18:56:50|2353.23|2351.73|2352.93|2351.43|2353.23|2351.73|2352.93|2351.43|0
1642705020000|2022-01-20 18:57:00|2352.89|2351.39|2352.75|2351.25|2353.01|2351.51|2352.71|2351.21|0
1642705030000|2022-01-20 18:57:10|2352.71|2351.21|2352.33|2350.83|2352.71|2351.21|2352.29|2350.79|0
1642705040000|2022-01-20 18:57:20|2352.35|2350.85|2352.37|2350.87|2352.41|2350.91|2352.33|2350.83|0
1642705050000|2022-01-20 18:57:30|2352.33|2350.83|2352.33|2350.83|2352.37|2350.87|2352.33|2350.83|0
1642705060000|2022-01-20 18:57:40|2352.37|2350.87|2352.19|2350.69|2352.37|2350.87|2352.11|2350.61|0
1642705070000|2022-01-20 18:57:50|2352.26|2350.76|2352.49|2350.99|2352.52|2351.02|2352.26|2350.76|0
1642705080000|2022-01-20 18:58:00|2352.52|2351.02|2352.45|2350.95|2352.79|2351.29|2352.19|2350.69|0
1642705090000|2022-01-20 18:58:10|2352.41|2350.91|2352.45|2350.95|2352.45|2350.95|2352.23|2350.73|0
1642705100000|2022-01-20 18:58:20|2352.49|2350.99|2351.97|2350.47|2352.49|2350.99|2351.97|2350.47|0
1642705110000|2022-01-20 18:58:30|2351.93|2350.43|2351.93|2350.43|2352.15|2350.65|2351.93|2350.43|0
1642705120000|2022-01-20 18:58:40|2352.02|2350.52|2352.11|2350.61|2352.15|2350.65|2351.93|2350.43|0
1642705130000|2022-01-20 18:58:50|2352.15|2350.65|2352.45|2350.95|2352.45|2350.95|2352.11|2350.61|0
1642705140000|2022-01-20 18:59:00|2352.49|2350.99|2352.75|2351.25|2352.75|2351.25|2352.23|2350.73|0
1642705150000|2022-01-20 18:59:10|2352.65|2351.15|2351.93|2350.43|2352.79|2351.29|2351.93|2350.43|0
1642705170000|2022-01-20 18:59:30|2351.9|2350.4|2352.12|2350.62|2352.16|2350.66|2351.9|2350.4|0
1642705180000|2022-01-20 18:59:40|2352.1|2350.6|2351.82|2350.32|2352.1|2350.6|2351.48|2349.98|0
1642705190000|2022-01-20 18:59:50|2351.9|2350.4|2352.01|2350.51|2352.12|2350.62|2351.71|2350.21|0
1642705200000|2022-01-20 19:00:00|2351.97|2350.47|2352.65|2351.15|2352.87|2351.37|2351.93|2350.43|0
1642705210000|2022-01-20 19:00:10|2352.61|2351.11|2352.27|2350.77|2352.65|2351.15|2352.27|2350.77|0
1642705220000|2022-01-20 19:00:20|2352.19|2350.69|2352.39|2350.89|2352.39|2350.89|2351.75|2350.25|0
1642705230000|2022-01-20 19:00:30|2352.37|2350.87|2352.61|2351.11|2352.61|2351.11|2352.01|2350.51|0
1642705240000|2022-01-20 19:00:40|2352.57|2351.07|2352.57|2351.07|2352.61|2351.11|2352.31|2350.81|0
1642705250000|2022-01-20 19:00:50|2352.69|2351.19|2352.99|2351.49|2353.25|2351.75|2352.69|2351.19|0
1642705260000|2022-01-20 19:01:00|2353.08|2351.58|2352.99|2351.49|2353.25|2351.75|2352.91|2351.41|0
1642705270000|2022-01-20 19:01:10|2353.02|2351.52|2352.99|2351.49|2353.28|2351.78|2352.95|2351.45|0
1642705280000|2022-01-20 19:01:20|2352.95|2351.45|2353.15|2351.65|2353.15|2351.65|2352.95|2351.45|0
1642705290000|2022-01-20 19:01:30|2353.14|2351.64|2352.99|2351.49|2353.14|2351.64|2352.82|2351.32|0
1642705300000|2022-01-20 19:01:40|2352.95|2351.45|2352.91|2351.41|2352.95|2351.45|2352.87|2351.37|0
1642705310000|2022-01-20 19:01:50|2352.87|2351.37|2352.61|2351.11|2352.95|2351.45|2352.61|2351.11|0
1642705320000|2022-01-20 19:02:00|2352.65|2351.15|2352.95|2351.45|2352.95|2351.45|2352.61|2351.11|0
1642705330000|2022-01-20 19:02:10|2352.99|2351.49|2352.99|2351.49|2352.99|2351.49|2352.86|2351.36|0
1642705340000|2022-01-20 19:02:20|2353.04|2351.54|2353.62|2352.12|2353.72|2352.22|2353.02|2351.52|0
1642705350000|2022-01-20 19:02:30|2353.44|2351.94|2353.49|2351.99|2353.7|2352.2|2353.4|2351.9|0
1642705360000|2022-01-20 19:02:40|2353.53|2352.03|2353.66|2352.16|2353.66|2352.16|2353.36|2351.86|0
1642705370000|2022-01-20 19:02:50|2353.62|2352.12|2354.18|2352.68|2354.22|2352.72|2353.62|2352.12|0
1642705380000|2022-01-20 19:03:00|2354.09|2352.59|2354.11|2352.61|2354.15|2352.65|2353.92|2352.42|0
1642705390000|2022-01-20 19:03:10|2354.15|2352.65|2354.19|2352.69|2354.19|2352.69|2354.08|2352.58|0
1642705400000|2022-01-20 19:03:20|2354.15|2352.65|2354.15|2352.65|2354.23|2352.73|2354.11|2352.61|0
1642705410000|2022-01-20 19:03:30|2354.19|2352.69|2354.27|2352.77|2354.31|2352.81|2354.15|2352.65|0
1642705420000|2022-01-20 19:03:40|2354.31|2352.81|2354.75|2353.25|2354.91|2353.41|2354.31|2352.81|0
1642705430000|2022-01-20 19:03:50|2354.77|2353.27|2355.05|2353.55|2355.23|2353.73|2354.77|2353.27|0
1642705440000|2022-01-20 19:04:00|2355.03|2353.53|2355.89|2354.39|2356.03|2354.53|2354.97|2353.47|0
1642705450000|2022-01-20 19:04:10|2355.88|2354.38|2356.06|2354.56|2356.06|2354.56|2355.76|2354.26|0
1642705460000|2022-01-20 19:04:20|2356.04|2354.54|2356.25|2354.75|2356.32|2354.82|2355.91|2354.41|0
1642705470000|2022-01-20 19:04:30|2356.21|2354.71|2356.17|2354.67|2356.32|2354.82|2355.95|2354.45|0
1642705480000|2022-01-20 19:04:40|2356.21|2354.71|2356.21|2354.71|2356.29|2354.79|2356.17|2354.67|0
1642705490000|2022-01-20 19:04:50|2356.25|2354.75|2356.25|2354.75|2356.29|2354.79|2356.21|2354.71|0
1642705500000|2022-01-20 19:05:00|2356.29|2354.79|2356.06|2354.56|2356.51|2355.01|2356.06|2354.56|0
1642705510000|2022-01-20 19:05:10|2356.16|2354.66|2356.03|2354.53|2356.29|2354.79|2355.99|2354.49|0
1642705520000|2022-01-20 19:05:20|2355.99|2354.49|2356.04|2354.54|2356.04|2354.54|2355.97|2354.47|0
1642705530000|2022-01-20 19:05:30|2356.01|2354.51|2355.93|2354.43|2356.01|2354.51|2355.89|2354.39|0
1642705540000|2022-01-20 19:05:40|2355.89|2354.39|2355.74|2354.24|2355.89|2354.39|2355.67|2354.17|0
1642705550000|2022-01-20 19:05:50|2355.71|2354.21|2355.45|2353.95|2355.71|2354.21|2355.45|2353.95|0
1642705560000|2022-01-20 19:06:00|2355.41|2353.91|2355.15|2353.65|2355.41|2353.91|2355.11|2353.61|0
1642705570000|2022-01-20 19:06:10|2355.24|2353.74|2355.37|2353.87|2355.37|2353.87|2355.11|2353.61|0
1642705580000|2022-01-20 19:06:20|2355.39|2353.89|2355.19|2353.69|2355.41|2353.91|2355.19|2353.69|0
1642705590000|2022-01-20 19:06:30|2355.28|2353.78|2355.41|2353.91|2355.41|2353.91|2355.15|2353.65|0
1642705600000|2022-01-20 19:06:40|2355.43|2353.93|2355.67|2354.17|2355.67|2354.17|2355.41|2353.91|0
1642705610000|2022-01-20 19:06:50|2355.58|2354.08|2355.74|2354.24|2355.78|2354.28|2355.41|2353.91|0
1642705620000|2022-01-20 19:07:00|2355.71|2354.21|2355.58|2354.08|2355.71|2354.21|2355.45|2353.95|0
1642705630000|2022-01-20 19:07:10|2355.6|2354.1|2355.32|2353.82|2355.71|2354.21|2355.32|2353.82|0
1642705640000|2022-01-20 19:07:20|2355.22|2353.72|2355.41|2353.91|2355.45|2353.95|2355.11|2353.61|0
1642705650000|2022-01-20 19:07:30|2355.45|2353.95|2355.45|2353.95|2355.48|2353.98|2355.41|2353.91|0
1642705660000|2022-01-20 19:07:40|2355.48|2353.98|2355.15|2353.65|2355.48|2353.98|2355.15|2353.65|0
1642705670000|2022-01-20 19:07:50|2355.17|2353.67|2355.41|2353.91|2355.41|2353.91|2355.15|2353.65|0
1642705680000|2022-01-20 19:08:00|2355.43|2353.93|2355.41|2353.91|2355.45|2353.95|2355.41|2353.91|0
1642705690000|2022-01-20 19:08:10|2355.45|2353.95|2355.45|2353.95|2355.48|2353.98|2355.32|2353.82|0
1642705700000|2022-01-20 19:08:20|2355.41|2353.91|2355.41|2353.91|2355.48|2353.98|2355.32|2353.82|0
1642705710000|2022-01-20 19:08:30|2355.43|2353.93|2355.19|2353.69|2355.45|2353.95|2355.15|2353.65|0
1642705720000|2022-01-20 19:08:40|2355.15|2353.65|2355.22|2353.72|2355.22|2353.72|2355.15|2353.65|0
1642705730000|2022-01-20 19:08:50|2355.32|2353.82|2355.28|2353.78|2355.41|2353.91|2355.19|2353.69|0
1642705740000|2022-01-20 19:09:00|2355.32|2353.82|2355.37|2353.87|2355.71|2354.21|2355.22|2353.72|0
1642705750000|2022-01-20 19:09:10|2355.41|2353.91|2355.37|2353.87|2355.45|2353.95|2355.15|2353.65|0
1642705760000|2022-01-20 19:09:20|2355.41|2353.91|2355.63|2354.13|2355.67|2354.17|2355.24|2353.74|0
1642705770000|2022-01-20 19:09:30|2355.45|2353.95|2355.67|2354.17|2355.71|2354.21|2355.41|2353.91|0
1642705780000|2022-01-20 19:09:40|2355.63|2354.13|2355.63|2354.13|2355.71|2354.21|2355.63|2354.13|0
1642705790000|2022-01-20 19:09:50|2355.67|2354.17|2355.63|2354.13|2355.67|2354.17|2355.59|2354.09|0
1642705800000|2022-01-20 19:10:00|2355.67|2354.17|2355.54|2354.04|2355.89|2354.39|2355.45|2353.95|0
1642705810000|2022-01-20 19:10:10|2355.45|2353.95|2355.48|2353.98|2355.48|2353.98|2355.41|2353.91|0
1642705820000|2022-01-20 19:10:20|2355.52|2354.02|2355.52|2354.02|2355.71|2354.21|2355.45|2353.95|0
1642705830000|2022-01-20 19:10:30|2355.56|2354.06|2355.86|2354.36|2355.86|2354.36|2355.56|2354.06|0
1642705840000|2022-01-20 19:10:40|2355.82|2354.32|2356.08|2354.58|2356.08|2354.58|2355.82|2354.32|0
1642705850000|2022-01-20 19:10:50|2356.01|2354.51|2355.46|2353.96|2356.12|2354.62|2355.41|2353.91|0
1642705860000|2022-01-20 19:11:00|2355.45|2353.95|2355.07|2353.57|2355.48|2353.98|2354.89|2353.39|0
1642705870000|2022-01-20 19:11:10|2355.03|2353.53|2354.9|2353.4|2355.03|2353.53|2354.69|2353.19|0
1642705880000|2022-01-20 19:11:20|2354.92|2353.42|2354.79|2353.29|2355.07|2353.57|2354.79|2353.29|0
1642705890000|2022-01-20 19:11:30|2354.77|2353.27|2354.77|2353.27|2354.94|2353.44|2354.69|2353.19|0
1642705900000|2022-01-20 19:11:40|2354.86|2353.36|2354.77|2353.27|2355.01|2353.51|2354.73|2353.23|0
1642705910000|2022-01-20 19:11:50|2354.75|2353.25|2354.65|2353.15|2354.75|2353.25|2354.32|2352.82|0
1642705920000|2022-01-20 19:12:00|2354.62|2353.12|2354.36|2352.86|2354.69|2353.19|2354.13|2352.63|0
1642705930000|2022-01-20 19:12:10|2354.26|2352.76|2353.38|2351.88|2354.26|2352.76|2353.38|2351.88|0
1642705940000|2022-01-20 19:12:20|2353.56|2352.06|2352.71|2351.21|2353.6|2352.1|2352.71|2351.21|0
1642705950000|2022-01-20 19:12:30|2352.67|2351.17|2351.61|2350.11|2352.67|2351.17|2351.54|2350.04|0
1642705960000|2022-01-20 19:12:40|2351.58|2350.08|2351.13|2349.63|2351.61|2350.11|2350.98|2349.48|0
1642705970000|2022-01-20 19:12:50|2351.09|2349.59|2351.47|2349.97|2351.47|2349.97|2350.96|2349.46|0
1642705980000|2022-01-20 19:13:00|2351.59|2350.09|2351.17|2349.67|2351.85|2350.35|2350.91|2349.41|0
1642705990000|2022-01-20 19:13:10|2351.13|2349.63|2350.34|2348.84|2351.13|2349.63|2350.2|2348.7|0
1642706000000|2022-01-20 19:13:20|2350.43|2348.93|2350.28|2348.78|2350.67|2349.17|2350.25|2348.75|0
1642706010000|2022-01-20 19:13:30|2350.21|2348.71|2350.51|2349.01|2350.58|2349.08|2350.17|2348.67|0
1642706020000|2022-01-20 19:13:40|2350.58|2349.08|2350.54|2349.04|2350.62|2349.12|2350.34|2348.84|0
1642706030000|2022-01-20 19:13:50|2350.58|2349.08|2350.32|2348.82|2350.58|2349.08|2350.06|2348.56|0
1642706040000|2022-01-20 19:14:00|2350.41|2348.91|2350.02|2348.52|2350.45|2348.95|2350.02|2348.52|0
1642706050000|2022-01-20 19:14:10|2349.98|2348.48|2350.06|2348.56|2350.28|2348.78|2349.98|2348.48|0
1642706060000|2022-01-20 19:14:20|2350.04|2348.54|2350.28|2348.78|2350.32|2348.82|2350.02|2348.52|0
1642706070000|2022-01-20 19:14:30|2350.25|2348.75|2350.14|2348.64|2350.32|2348.82|2350.06|2348.56|0
1642706080000|2022-01-20 19:14:40|2350.23|2348.73|2350.1|2348.6|2350.36|2348.86|2350.06|2348.56|0
1642706090000|2022-01-20 19:14:50|2350.02|2348.52|2350.02|2348.52|2350.06|2348.56|2349.98|2348.48|0
1642706100000|2022-01-20 19:15:00|2350.06|2348.56|2349.8|2348.3|2350.06|2348.56|2349.8|2348.3|0
1642706110000|2022-01-20 19:15:10|2349.84|2348.34|2349.86|2348.36|2349.93|2348.43|2349.71|2348.21|0
1642706120000|2022-01-20 19:15:20|2349.96|2348.46|2349.99|2348.49|2350.22|2348.72|2349.88|2348.38|0
1642706130000|2022-01-20 19:15:30|2350.03|2348.53|2349.73|2348.23|2350.03|2348.53|2349.66|2348.16|0
1642706140000|2022-01-20 19:15:40|2349.92|2348.42|2348.98|2347.48|2349.98|2348.48|2348.98|2347.48|0
1642706150000|2022-01-20 19:15:50|2349.02|2347.52|2349.02|2347.52|2349.2|2347.7|2348.87|2347.37|0
1642706160000|2022-01-20 19:16:00|2348.98|2347.48|2348.94|2347.44|2349.24|2347.74|2348.94|2347.44|0
1642706170000|2022-01-20 19:16:10|2349.02|2347.52|2348.68|2347.18|2349.11|2347.61|2348.68|2347.18|0
1642706180000|2022-01-20 19:16:20|2348.72|2347.22|2348.31|2346.81|2348.81|2347.31|2348.28|2346.78|0
1642706190000|2022-01-20 19:16:30|2348.35|2346.85|2348.39|2346.89|2348.39|2346.89|2348.09|2346.59|0
1642706200000|2022-01-20 19:16:40|2348.43|2346.93|2348.35|2346.85|2348.73|2347.23|2348.35|2346.85|0
1642706210000|2022-01-20 19:16:50|2348.31|2346.81|2348.25|2346.75|2348.31|2346.81|2348.13|2346.63|0
1642706220000|2022-01-20 19:17:00|2348.29|2346.79|2348.47|2346.97|2348.85|2347.35|2348.29|2346.79|0
1642706230000|2022-01-20 19:17:10|2348.49|2346.99|2348.57|2347.07|2348.64|2347.14|2348.47|2346.97|0
1642706240000|2022-01-20 19:17:20|2348.53|2347.03|2348.57|2347.07|2348.57|2347.07|2348.27|2346.77|0
1642706250000|2022-01-20 19:17:30|2348.6|2347.1|2348.73|2347.23|2348.9|2347.4|2348.6|2347.1|0
1642706260000|2022-01-20 19:17:40|2348.83|2347.33|2348.94|2347.44|2348.94|2347.44|2348.6|2347.1|0
1642706270000|2022-01-20 19:17:50|2348.9|2347.4|2349.02|2347.52|2349.2|2347.7|2348.9|2347.4|0
1642706280000|2022-01-20 19:18:00|2348.98|2347.48|2349.32|2347.82|2349.36|2347.86|2348.9|2347.4|0
1642706290000|2022-01-20 19:18:10|2349.36|2347.86|2349.7|2348.2|2349.73|2348.23|2349.36|2347.86|0
1642706300000|2022-01-20 19:18:20|2349.66|2348.16|2349.66|2348.16|2349.96|2348.46|2349.4|2347.9|0
1642706310000|2022-01-20 19:18:30|2349.73|2348.23|2349.92|2348.42|2349.99|2348.49|2349.73|2348.23|0
1642706320000|2022-01-20 19:18:40|2349.88|2348.38|2349.62|2348.12|2349.88|2348.38|2349.41|2347.91|0
1642706330000|2022-01-20 19:18:50|2349.58|2348.08|2349.54|2348.04|2349.62|2348.12|2349.36|2347.86|0
1642706340000|2022-01-20 19:19:00|2349.45|2347.95|2349.21|2347.71|2349.62|2348.12|2349.17|2347.67|0
1642706350000|2022-01-20 19:19:10|2349.25|2347.75|2349.59|2348.09|2349.81|2348.31|2349.25|2347.75|0
1642706360000|2022-01-20 19:19:20|2349.63|2348.13|2350.45|2348.95|2350.45|2348.95|2349.63|2348.13|0
1642706370000|2022-01-20 19:19:30|2350.36|2348.86|2350.37|2348.87|2351.05|2349.55|2350.32|2348.82|0
1642706380000|2022-01-20 19:19:40|2350.35|2348.85|2350.33|2348.83|2350.41|2348.91|2350.33|2348.83|0
1642706390000|2022-01-20 19:19:50|2350.37|2348.87|2349.81|2348.31|2350.37|2348.87|2349.73|2348.23|0
1642706400000|2022-01-20 19:20:00|2349.77|2348.27|2350.24|2348.74|2350.41|2348.91|2349.77|2348.27|0
1642706410000|2022-01-20 19:20:10|2350.15|2348.65|2350.19|2348.69|2350.45|2348.95|2350.11|2348.61|0
1642706420000|2022-01-20 19:20:20|2350.11|2348.61|2349.62|2348.12|2350.11|2348.61|2349.51|2348.01|0
1642706430000|2022-01-20 19:20:30|2349.71|2348.21|2349.59|2348.09|2349.85|2348.35|2349.51|2348.01|0
1642706440000|2022-01-20 19:20:40|2349.77|2348.27|2349.9|2348.4|2350.2|2348.7|2349.64|2348.14|0
1642706450000|2022-01-20 19:20:50|2349.86|2348.36|2349.94|2348.44|2349.94|2348.44|2349.82|2348.32|0
1642706460000|2022-01-20 19:21:00|2349.9|2348.4|2350.24|2348.74|2350.24|2348.74|2349.77|2348.27|0
1642706470000|2022-01-20 19:21:10|2350.14|2348.64|2349.98|2348.48|2350.24|2348.74|2349.81|2348.31|0
1642706480000|2022-01-20 19:21:20|2349.94|2348.44|2350.12|2348.62|2350.2|2348.7|2349.94|2348.44|0
1642706490000|2022-01-20 19:21:30|2350.16|2348.66|2350.17|2348.67|2350.34|2348.84|2350.04|2348.54|0
1642706500000|2022-01-20 19:21:40|2350.26|2348.76|2350.34|2348.84|2350.38|2348.88|2350.17|2348.67|0
1642706510000|2022-01-20 19:21:50|2350.3|2348.8|2350.3|2348.8|2350.38|2348.88|2350|2348.5|0
1642706520000|2022-01-20 19:22:00|2350.26|2348.76|2350.51|2349.01|2350.6|2349.1|2350.17|2348.67|0
1642706530000|2022-01-20 19:22:10|2350.47|2348.97|2350.04|2348.54|2350.47|2348.97|2349.91|2348.41|0
1642706540000|2022-01-20 19:22:20|2350|2348.5|2350.3|2348.8|2350.42|2348.92|2350|2348.5|0
1642706550000|2022-01-20 19:22:30|2350.32|2348.82|2350.34|2348.84|2350.42|2348.92|2350.08|2348.58|0
1642706560000|2022-01-20 19:22:40|2350.3|2348.8|2350.12|2348.62|2350.34|2348.84|2350.04|2348.54|0
1642706570000|2022-01-20 19:22:50|2350.08|2348.58|2349.71|2348.21|2350.08|2348.58|2349.71|2348.21|0
1642706580000|2022-01-20 19:23:00|2349.74|2348.24|2349.67|2348.17|2349.87|2348.37|2349.67|2348.17|0
1642706590000|2022-01-20 19:23:10|2349.71|2348.21|2349.41|2347.91|2349.84|2348.34|2349.33|2347.83|0
1642706600000|2022-01-20 19:23:20|2349.37|2347.87|2349.29|2347.79|2349.37|2347.87|2349.03|2347.53|0
1642706610000|2022-01-20 19:23:30|2349.2|2347.7|2348.69|2347.19|2349.29|2347.79|2348.69|2347.19|0
1642706620000|2022-01-20 19:23:40|2348.65|2347.15|2348.61|2347.11|2348.69|2347.19|2348.58|2347.08|0
1642706630000|2022-01-20 19:23:50|2348.67|2347.17|2348.88|2347.38|2348.95|2347.45|2348.67|2347.17|0
1642706640000|2022-01-20 19:24:00|2348.91|2347.41|2348.73|2347.23|2348.91|2347.41|2348.58|2347.08|0
1642706650000|2022-01-20 19:24:10|2348.69|2347.19|2348.69|2347.19|2348.73|2347.23|2348.69|2347.19|0
1642706660000|2022-01-20 19:24:20|2348.65|2347.15|2348.69|2347.19|2348.69|2347.19|2348.43|2346.93|0
1642706670000|2022-01-20 19:24:30|2348.73|2347.23|2349.29|2347.79|2349.33|2347.83|2348.73|2347.23|0
1642706680000|2022-01-20 19:24:40|2349.33|2347.83|2349.93|2348.43|2350.17|2348.67|2349.33|2347.83|0
1642706690000|2022-01-20 19:24:50|2349.89|2348.39|2349.85|2348.35|2349.97|2348.47|2349.72|2348.22|0
1642706700000|2022-01-20 19:25:00|2349.89|2348.39|2349.47|2347.97|2350.07|2348.57|2349.47|2347.97|0
1642706710000|2022-01-20 19:25:10|2349.49|2347.99|2349.55|2348.05|2349.85|2348.35|2349.29|2347.79|0
1642706720000|2022-01-20 19:25:20|2349.46|2347.96|2349.61|2348.11|2349.63|2348.13|2349.42|2347.92|0
1642706730000|2022-01-20 19:25:30|2349.59|2348.09|2349.63|2348.13|2349.67|2348.17|2349.42|2347.92|0
1642706740000|2022-01-20 19:25:40|2349.61|2348.11|2349.42|2347.92|2349.63|2348.13|2349.33|2347.83|0
1642706750000|2022-01-20 19:25:50|2349.44|2347.94|2349.23|2347.73|2349.59|2348.09|2349.23|2347.73|0
1642706760000|2022-01-20 19:26:00|2349.21|2347.71|2349.47|2347.97|2349.55|2348.05|2349.21|2347.71|0
1642706770000|2022-01-20 19:26:10|2349.45|2347.95|2349.55|2348.05|2349.55|2348.05|2349.27|2347.77|0
1642706780000|2022-01-20 19:26:20|2349.59|2348.09|2350.09|2348.59|2350.15|2348.65|2349.59|2348.09|0
1642706790000|2022-01-20 19:26:30|2350.11|2348.61|2350.07|2348.57|2350.3|2348.8|2349.94|2348.44|0
1642706800000|2022-01-20 19:26:40|2350.11|2348.61|2349.55|2348.05|2350.11|2348.61|2349.51|2348.01|0
1642706810000|2022-01-20 19:26:50|2349.51|2348.01|2349.59|2348.09|2349.68|2348.18|2349.51|2348.01|0
1642706820000|2022-01-20 19:27:00|2349.55|2348.05|2349.64|2348.14|2349.64|2348.14|2349.21|2347.71|0
1642706830000|2022-01-20 19:27:10|2349.55|2348.05|2349.25|2347.75|2349.64|2348.14|2349.25|2347.75|0
1642706840000|2022-01-20 19:27:20|2349.21|2347.71|2348.91|2347.41|2349.29|2347.79|2348.82|2347.32|0
1642706850000|2022-01-20 19:27:30|2348.88|2347.38|2348.24|2346.74|2349.21|2347.71|2348.24|2346.74|0
1642706860000|2022-01-20 19:27:40|2348.2|2346.7|2348.36|2346.86|2348.4|2346.9|2348.1|2346.6|0
1642706870000|2022-01-20 19:27:50|2348.27|2346.77|2348.36|2346.86|2348.42|2346.92|2348.14|2346.64|0
1642706880000|2022-01-20 19:28:00|2348.4|2346.9|2348.52|2347.02|2348.7|2347.2|2348.26|2346.76|0
1642706890000|2022-01-20 19:28:10|2348.55|2347.05|2348.55|2347.05|2348.65|2347.15|2348.48|2346.98|0
1642706900000|2022-01-20 19:28:20|2348.54|2347.04|2348.52|2347.02|2348.78|2347.28|2348.48|2346.98|0
1642706910000|2022-01-20 19:28:30|2348.61|2347.11|2348.74|2347.24|2348.78|2347.28|2348.61|2347.11|0
1642706920000|2022-01-20 19:28:40|2348.78|2347.28|2348.2|2346.7|2348.78|2347.28|2348.2|2346.7|0
1642706930000|2022-01-20 19:28:50|2348.22|2346.72|2348.4|2346.9|2348.42|2346.92|2348.16|2346.66|0
1642706940000|2022-01-20 19:29:00|2348.42|2346.92|2348.61|2347.11|2348.76|2347.26|2348.42|2346.92|0
1642706950000|2022-01-20 19:29:10|2348.64|2347.14|2348.68|2347.18|2348.68|2347.18|2348.64|2347.14|0
1642706960000|2022-01-20 19:29:20|2348.7|2347.2|2348.64|2347.14|2348.94|2347.44|2348.64|2347.14|0
1642706970000|2022-01-20 19:29:30|2348.66|2347.16|2348.35|2346.85|2348.75|2347.25|2348.32|2346.82|0
1642706980000|2022-01-20 19:29:40|2348.32|2346.82|2348.35|2346.85|2348.39|2346.89|2348.32|2346.82|0
1642706990000|2022-01-20 19:29:50|2348.34|2346.84|2348.32|2346.82|2348.35|2346.85|2348.32|2346.82|0
1642707000000|2022-01-20 19:30:00|2348.35|2346.85|2347.72|2346.22|2348.35|2346.85|2347.55|2346.05|0
1642707010000|2022-01-20 19:30:10|2347.7|2346.2|2347.38|2345.88|2347.72|2346.22|2347.16|2345.66|0
1642707020000|2022-01-20 19:30:20|2347.29|2345.79|2347.76|2346.26|2348.04|2346.54|2347.16|2345.66|0
1642707030000|2022-01-20 19:30:30|2347.72|2346.22|2347.76|2346.26|2347.76|2346.26|2347.5|2346|0
1642707040000|2022-01-20 19:30:40|2347.72|2346.22|2347.76|2346.26|2347.76|2346.26|2347.46|2345.96|0
1642707050000|2022-01-20 19:30:50|2347.72|2346.22|2347.53|2346.03|2347.76|2346.26|2347.42|2345.92|0
1642707060000|2022-01-20 19:31:00|2347.5|2346|2347.21|2345.71|2347.63|2346.13|2347.21|2345.71|0
1642707070000|2022-01-20 19:31:10|2347.17|2345.67|2346.71|2345.21|2347.25|2345.75|2346.49|2344.99|0
1642707080000|2022-01-20 19:31:20|2346.62|2345.12|2346.75|2345.25|2346.75|2345.25|2346.49|2344.99|0
1642707090000|2022-01-20 19:31:30|2346.66|2345.16|2346.53|2345.03|2346.66|2345.16|2346.45|2344.95|0
1642707100000|2022-01-20 19:31:40|2346.49|2344.99|2346.32|2344.82|2346.49|2344.99|2346.21|2344.71|0
1642707110000|2022-01-20 19:31:50|2346.23|2344.73|2346.41|2344.91|2346.49|2344.99|2346.19|2344.69|0
1642707120000|2022-01-20 19:32:00|2346.45|2344.95|2347.01|2345.51|2347.05|2345.55|2346.45|2344.95|0
1642707130000|2022-01-20 19:32:10|2347.05|2345.55|2346.92|2345.42|2347.13|2345.63|2346.79|2345.29|0
1642707140000|2022-01-20 19:32:20|2347.01|2345.51|2347.17|2345.67|2347.17|2345.67|2346.77|2345.27|0
1642707150000|2022-01-20 19:32:30|2347.13|2345.63|2347.47|2345.97|2347.47|2345.97|2347|2345.5|0
1642707160000|2022-01-20 19:32:40|2347.43|2345.93|2348.1|2346.6|2348.1|2346.6|2347.21|2345.71|0
1642707170000|2022-01-20 19:32:50|2348.03|2346.53|2347.88|2346.38|2348.1|2346.6|2347.65|2346.15|0
1642707180000|2022-01-20 19:33:00|2347.84|2346.34|2347.58|2346.08|2347.88|2346.38|2347.54|2346.04|0
1642707190000|2022-01-20 19:33:10|2347.62|2346.12|2347.84|2346.34|2347.88|2346.38|2347.58|2346.08|0
1642707200000|2022-01-20 19:33:20|2347.75|2346.25|2347.24|2345.74|2347.75|2346.25|2347.24|2345.74|0
1642707210000|2022-01-20 19:33:30|2347.28|2345.78|2346.57|2345.07|2347.5|2346|2346.53|2345.03|0
1642707220000|2022-01-20 19:33:40|2346.61|2345.11|2346.91|2345.41|2347.13|2345.63|2346.61|2345.11|0
1642707230000|2022-01-20 19:33:50|2346.87|2345.37|2347.17|2345.67|2347.21|2345.71|2346.87|2345.37|0
1642707240000|2022-01-20 19:34:00|2347.21|2345.71|2346.61|2345.11|2347.21|2345.71|2346.61|2345.11|0
1642707250000|2022-01-20 19:34:10|2346.65|2345.15|2346.49|2344.99|2346.87|2345.37|2346.49|2344.99|0
1642707260000|2022-01-20 19:34:20|2346.53|2345.03|2346.36|2344.86|2346.53|2345.03|2346.36|2344.86|0
1642707270000|2022-01-20 19:34:30|2346.45|2344.95|2346.44|2344.94|2346.57|2345.07|2346.23|2344.73|0
1642707280000|2022-01-20 19:34:40|2346.53|2345.03|2346.61|2345.11|2346.61|2345.11|2346.35|2344.85|0
1642707290000|2022-01-20 19:34:50|2346.57|2345.07|2347.13|2345.63|2347.13|2345.63|2346.4|2344.9|0
1642707300000|2022-01-20 19:35:00|2347.15|2345.65|2346.83|2345.33|2347.32|2345.82|2346.79|2345.29|0
1642707310000|2022-01-20 19:35:10|2346.79|2345.29|2346.4|2344.9|2346.79|2345.29|2346.27|2344.77|0
1642707320000|2022-01-20 19:35:20|2346.31|2344.81|2346.61|2345.11|2346.83|2345.33|2346.27|2344.77|0
1642707330000|2022-01-20 19:35:30|2346.53|2345.03|2346.89|2345.39|2346.89|2345.39|2346.53|2345.03|0
1642707340000|2022-01-20 19:35:40|2346.88|2345.38|2347.08|2345.58|2347.29|2345.79|2346.86|2345.36|0
1642707350000|2022-01-20 19:35:50|2346.99|2345.49|2347.08|2345.58|2347.25|2345.75|2346.99|2345.49|0
1642707360000|2022-01-20 19:36:00|2347.04|2345.54|2347.3|2345.8|2347.38|2345.88|2347.04|2345.54|0
1642707370000|2022-01-20 19:36:10|2347.34|2345.84|2347.55|2346.05|2347.68|2346.18|2347.34|2345.84|0
1642707380000|2022-01-20 19:36:20|2347.64|2346.14|2347.38|2345.88|2347.68|2346.18|2347.38|2345.88|0
1642707390000|2022-01-20 19:36:30|2347.29|2345.79|2347.3|2345.8|2347.42|2345.92|2347.04|2345.54|0
1642707400000|2022-01-20 19:36:40|2347.21|2345.71|2347.04|2345.54|2347.23|2345.73|2346.74|2345.24|0
1642707410000|2022-01-20 19:36:50|2347|2345.5|2347|2345.5|2347|2345.5|2346.78|2345.28|0
1642707420000|2022-01-20 19:37:00|2347.04|2345.54|2346.92|2345.42|2347.04|2345.54|2346.4|2344.9|0
1642707430000|2022-01-20 19:37:10|2346.83|2345.33|2346.7|2345.2|2347|2345.5|2346.57|2345.07|0
1642707440000|2022-01-20 19:37:20|2346.61|2345.11|2346.38|2344.88|2346.61|2345.11|2346.38|2344.88|0
1642707450000|2022-01-20 19:37:30|2346.3|2344.8|2345.85|2344.35|2346.3|2344.8|2345.63|2344.13|0
1642707460000|2022-01-20 19:37:40|2345.81|2344.31|2345.81|2344.31|2345.85|2344.35|2345.55|2344.05|0
1642707470000|2022-01-20 19:37:50|2345.85|2344.35|2345.77|2344.27|2346.11|2344.61|2345.64|2344.14|0
1642707480000|2022-01-20 19:38:00|2345.81|2344.31|2345.51|2344.01|2345.85|2344.35|2345.51|2344.01|0
1642707490000|2022-01-20 19:38:10|2345.44|2343.94|2345.94|2344.44|2346.11|2344.61|2345.44|2343.94|0
1642707500000|2022-01-20 19:38:20|2345.98|2344.48|2345.85|2344.35|2345.98|2344.48|2345.81|2344.31|0
1642707510000|2022-01-20 19:38:30|2345.89|2344.39|2346.53|2345.03|2346.53|2345.03|2345.81|2344.31|0
1642707520000|2022-01-20 19:38:40|2346.49|2344.99|2346.71|2345.21|2346.75|2345.25|2346.41|2344.91|0
1642707530000|2022-01-20 19:38:50|2346.67|2345.17|2346.11|2344.61|2346.67|2345.17|2346.09|2344.59|0
1642707540000|2022-01-20 19:39:00|2346.07|2344.57|2346.45|2344.95|2346.45|2344.95|2346.03|2344.53|0
1642707550000|2022-01-20 19:39:10|2346.49|2344.99|2346.89|2345.39|2347.02|2345.52|2346.49|2344.99|0
1642707560000|2022-01-20 19:39:20|2346.8|2345.3|2346.72|2345.22|2346.85|2345.35|2346.42|2344.92|0
1642707570000|2022-01-20 19:39:30|2346.63|2345.13|2346.68|2345.18|2346.72|2345.22|2346.59|2345.09|0
1642707580000|2022-01-20 19:39:40|2346.72|2345.22|2346.81|2345.31|2346.94|2345.44|2346.64|2345.14|0
1642707590000|2022-01-20 19:39:50|2346.9|2345.4|2346.82|2345.32|2346.9|2345.4|2346.6|2345.1|0
1642707600000|2022-01-20 19:40:00|2346.79|2345.29|2346.27|2344.77|2346.79|2345.29|2346.19|2344.69|0
1642707610000|2022-01-20 19:40:10|2346.23|2344.73|2346.23|2344.73|2346.36|2344.86|2345.97|2344.47|0
1642707620000|2022-01-20 19:40:20|2346.13|2344.63|2346.53|2345.03|2346.79|2345.29|2346.13|2344.63|0
1642707630000|2022-01-20 19:40:30|2346.49|2344.99|2346.27|2344.77|2346.56|2345.06|2346.23|2344.73|0
1642707640000|2022-01-20 19:40:40|2346.23|2344.73|2346.04|2344.54|2346.53|2345.03|2346.02|2344.52|0
1642707650000|2022-01-20 19:40:50|2346.13|2344.63|2345.15|2343.65|2346.27|2344.77|2345.15|2343.65|0
1642707660000|2022-01-20 19:41:00|2345.11|2343.61|2345.19|2343.69|2345.46|2343.96|2345.07|2343.57|0
1642707670000|2022-01-20 19:41:10|2345.16|2343.66|2345.12|2343.62|2345.32|2343.82|2345.08|2343.58|0
1642707680000|2022-01-20 19:41:20|2345.08|2343.58|2345.29|2343.79|2345.7|2344.2|2345.08|2343.58|0
1642707690000|2022-01-20 19:41:30|2345.19|2343.69|2345.46|2343.96|2345.59|2344.09|2345.16|2343.66|0
1642707700000|2022-01-20 19:41:40|2345.49|2343.99|2345.72|2344.22|2345.75|2344.25|2345.46|2343.96|0
1642707710000|2022-01-20 19:41:50|2345.68|2344.18|2345.42|2343.92|2345.68|2344.18|2345.19|2343.69|0
1642707720000|2022-01-20 19:42:00|2345.46|2343.96|2345.4|2343.9|2345.75|2344.25|2345.38|2343.88|0
1642707730000|2022-01-20 19:42:10|2345.38|2343.88|2345.51|2344.01|2345.6|2344.1|2345.3|2343.8|0
1642707740000|2022-01-20 19:42:20|2345.42|2343.92|2345.12|2343.62|2345.42|2343.92|2345.08|2343.58|0
1642707750000|2022-01-20 19:42:30|2345.16|2343.66|2345.64|2344.14|2345.9|2344.4|2345.16|2343.66|0
1642707760000|2022-01-20 19:42:40|2345.73|2344.23|2345.69|2344.19|2345.82|2344.32|2345.52|2344.02|0
1642707770000|2022-01-20 19:42:50|2345.78|2344.28|2345.65|2344.15|2345.86|2344.36|2345.48|2343.98|0
1642707780000|2022-01-20 19:43:00|2345.74|2344.24|2346.46|2344.96|2346.55|2345.05|2345.6|2344.1|0
1642707790000|2022-01-20 19:43:10|2346.42|2344.92|2346.62|2345.12|2346.68|2345.18|2346.42|2344.92|0
1642707800000|2022-01-20 19:43:20|2346.64|2345.14|2346.9|2345.4|2347.06|2345.56|2346.64|2345.14|0
1642707810000|2022-01-20 19:43:30|2346.86|2345.36|2346.72|2345.22|2346.86|2345.36|2346.42|2344.92|0
1642707820000|2022-01-20 19:43:40|2346.7|2345.2|2346.65|2345.15|2346.7|2345.2|2346.35|2344.85|0
1642707830000|2022-01-20 19:43:50|2346.61|2345.11|2346.12|2344.62|2346.65|2345.15|2346.09|2344.59|0
1642707840000|2022-01-20 19:44:00|2346.16|2344.66|2346.39|2344.89|2346.68|2345.18|2346.12|2344.62|0
1642707850000|2022-01-20 19:44:10|2346.37|2344.87|2345.79|2344.29|2346.37|2344.87|2345.75|2344.25|0
1642707860000|2022-01-20 19:44:20|2345.75|2344.25|2345.86|2344.36|2346.09|2344.59|2345.66|2344.16|0
1642707870000|2022-01-20 19:44:30|2345.9|2344.4|2346.09|2344.59|2346.42|2344.92|2345.86|2344.36|0
1642707880000|2022-01-20 19:44:40|2346.12|2344.62|2346.13|2344.63|2346.25|2344.75|2346.1|2344.6|0
1642707890000|2022-01-20 19:44:50|2346.12|2344.62|2346.1|2344.6|2346.4|2344.9|2346.06|2344.56|0
1642707900000|2022-01-20 19:45:00|2346.13|2344.63|2346.61|2345.11|2346.61|2345.11|2346.07|2344.57|0
1642707910000|2022-01-20 19:45:10|2346.57|2345.07|2347.04|2345.54|2347.06|2345.56|2346.57|2345.07|0
1642707920000|2022-01-20 19:45:20|2347.12|2345.62|2347.04|2345.54|2347.3|2345.8|2347|2345.5|0
1642707930000|2022-01-20 19:45:30|2347|2345.5|2346.97|2345.47|2347.23|2345.73|2346.97|2345.47|0
1642707940000|2022-01-20 19:45:40|2347|2345.5|2347.26|2345.76|2347.56|2346.06|2347|2345.5|0
1642707950000|2022-01-20 19:45:50|2347.23|2345.73|2347.3|2345.8|2347.56|2346.06|2346.93|2345.43|0
1642707960000|2022-01-20 19:46:00|2347.26|2345.76|2346.97|2345.47|2347.3|2345.8|2346.93|2345.43|0
1642707970000|2022-01-20 19:46:10|2347.04|2345.54|2347.39|2345.89|2347.39|2345.89|2347|2345.5|0
1642707980000|2022-01-20 19:46:20|2347.3|2345.8|2347.15|2345.65|2347.56|2346.06|2347.11|2345.61|0
1642707990000|2022-01-20 19:46:30|2347.06|2345.56|2346.89|2345.39|2347.15|2345.65|2346.85|2345.35|0
1642708000000|2022-01-20 19:46:40|2346.85|2345.35|2346.7|2345.2|2347|2345.5|2346.67|2345.17|0
1642708010000|2022-01-20 19:46:50|2346.74|2345.24|2346.63|2345.13|2346.93|2345.43|2346.59|2345.09|0
1642708020000|2022-01-20 19:47:00|2346.61|2345.11|2345.81|2344.31|2346.61|2345.11|2345.77|2344.27|0
1642708030000|2022-01-20 19:47:10|2345.79|2344.29|2345.43|2343.93|2345.79|2344.29|2345.35|2343.85|0
1642708040000|2022-01-20 19:47:20|2345.35|2343.85|2345.69|2344.19|2345.77|2344.27|2345.35|2343.85|0
1642708050000|2022-01-20 19:47:30|2345.65|2344.15|2345.77|2344.27|2345.94|2344.44|2345.47|2343.97|0
1642708060000|2022-01-20 19:47:40|2345.73|2344.23|2345.21|2343.71|2345.75|2344.25|2345.17|2343.67|0
1642708070000|2022-01-20 19:47:50|2345.25|2343.75|2345.38|2343.88|2345.55|2344.05|2345.19|2343.69|0
1642708080000|2022-01-20 19:48:00|2345.47|2343.97|2344.95|2343.45|2345.51|2344.01|2344.95|2343.45|0
1642708090000|2022-01-20 19:48:10|2345.04|2343.54|2344.83|2343.33|2345.13|2343.63|2344.76|2343.26|0
1642708100000|2022-01-20 19:48:20|2344.79|2343.29|2344.87|2343.37|2344.87|2343.37|2344.57|2343.07|0
1642708110000|2022-01-20 19:48:30|2344.91|2343.41|2344.65|2343.15|2344.95|2343.45|2344.61|2343.11|0
1642708120000|2022-01-20 19:48:40|2344.61|2343.11|2344.41|2342.91|2344.69|2343.19|2344.17|2342.67|0
1642708130000|2022-01-20 19:48:50|2344.37|2342.87|2344.45|2342.95|2344.71|2343.21|2344.37|2342.87|0
1642708140000|2022-01-20 19:49:00|2344.48|2342.98|2345.23|2343.73|2345.23|2343.73|2344.48|2342.98|0
1642708150000|2022-01-20 19:49:10|2345.25|2343.75|2345.9|2344.4|2346.16|2344.66|2345.23|2343.73|0
1642708160000|2022-01-20 19:49:20|2345.86|2344.36|2345.53|2344.03|2345.86|2344.36|2345.49|2343.99|0
1642708170000|2022-01-20 19:49:30|2345.6|2344.1|2346.47|2344.97|2346.47|2344.97|2345.6|2344.1|0
1642708180000|2022-01-20 19:49:40|2346.56|2345.06|2346.6|2345.1|2346.77|2345.27|2346.47|2344.97|0
1642708190000|2022-01-20 19:49:50|2346.51|2345.01|2346.51|2345.01|2346.81|2345.31|2346.29|2344.79|0
1642708200000|2022-01-20 19:50:00|2346.47|2344.97|2346.39|2344.89|2346.47|2344.97|2346.04|2344.54|0
1642708210000|2022-01-20 19:50:10|2346.43|2344.93|2347.03|2345.53|2347.29|2345.79|2346.43|2344.93|0
1642708220000|2022-01-20 19:50:20|2346.99|2345.49|2347.5|2346|2347.67|2346.17|2346.99|2345.49|0
1642708230000|2022-01-20 19:50:30|2347.59|2346.09|2347.63|2346.13|2347.67|2346.17|2347.33|2345.83|0
1642708240000|2022-01-20 19:50:40|2347.67|2346.17|2347.37|2345.87|2347.89|2346.39|2347.29|2345.79|0
1642708250000|2022-01-20 19:50:50|2347.33|2345.83|2347.03|2345.53|2347.59|2346.09|2347.03|2345.53|0
1642708260000|2022-01-20 19:51:00|2346.94|2345.44|2346.65|2345.15|2346.94|2345.44|2346.36|2344.86|0
1642708270000|2022-01-20 19:51:10|2346.56|2345.06|2346.6|2345.1|2346.73|2345.23|2346.39|2344.89|0
1642708280000|2022-01-20 19:51:20|2346.51|2345.01|2346.04|2344.54|2346.51|2345.01|2345.83|2344.33|0
1642708290000|2022-01-20 19:51:30|2345.91|2344.41|2346.06|2344.56|2346.19|2344.69|2345.67|2344.17|0
1642708300000|2022-01-20 19:51:40|2346.09|2344.59|2346.06|2344.56|2346.32|2344.82|2345.81|2344.31|0
1642708310000|2022-01-20 19:51:50|2346.15|2344.65|2345.96|2344.46|2346.15|2344.65|2345.92|2344.42|0
1642708320000|2022-01-20 19:52:00|2346.14|2344.64|2346.22|2344.72|2346.39|2344.89|2345.96|2344.46|0
1642708330000|2022-01-20 19:52:10|2346.26|2344.76|2346.82|2345.32|2347.03|2345.53|2346.22|2344.72|0
1642708340000|2022-01-20 19:52:20|2346.78|2345.28|2346.39|2344.89|2346.82|2345.32|2346.35|2344.85|0
1642708350000|2022-01-20 19:52:30|2346.48|2344.98|2345.92|2344.42|2346.48|2344.98|2345.92|2344.42|0
1642708360000|2022-01-20 19:52:40|2345.96|2344.46|2345.96|2344.46|2346.13|2344.63|2345.72|2344.22|0
1642708370000|2022-01-20 19:52:50|2345.87|2344.37|2346.04|2344.54|2346.34|2344.84|2345.83|2344.33|0
1642708380000|2022-01-20 19:53:00|2346.02|2344.52|2346.32|2344.82|2346.37|2344.87|2345.96|2344.46|0
1642708390000|2022-01-20 19:53:10|2346.3|2344.8|2346.26|2344.76|2346.6|2345.1|2346|2344.5|0
1642708400000|2022-01-20 19:53:20|2346.17|2344.67|2346.37|2344.87|2346.41|2344.91|2345.89|2344.39|0
1642708410000|2022-01-20 19:53:30|2346.34|2344.84|2346.22|2344.72|2346.37|2344.87|2346.21|2344.71|0
1642708420000|2022-01-20 19:53:40|2346.32|2344.82|2346.11|2344.61|2346.41|2344.91|2346.07|2344.57|0
1642708430000|2022-01-20 19:53:50|2346.13|2344.63|2346.11|2344.61|2346.37|2344.87|2346.11|2344.61|0
1642708440000|2022-01-20 19:54:00|2346.15|2344.65|2346.41|2344.91|2346.49|2344.99|2346.11|2344.61|0
1642708450000|2022-01-20 19:54:10|2346.49|2344.99|2346.34|2344.84|2346.49|2344.99|2346.11|2344.61|0
1642708460000|2022-01-20 19:54:20|2346.24|2344.74|2346.28|2344.78|2346.45|2344.95|2346.24|2344.74|0
1642708470000|2022-01-20 19:54:30|2346.24|2344.74|2346.41|2344.91|2346.49|2344.99|2346.15|2344.65|0
1642708480000|2022-01-20 19:54:40|2346.45|2344.95|2346.45|2344.95|2346.71|2345.21|2346.43|2344.93|0
1642708490000|2022-01-20 19:54:50|2346.49|2344.99|2346.45|2344.95|2346.79|2345.29|2346.41|2344.91|0
1642708500000|2022-01-20 19:55:00|2346.49|2344.99|2346.71|2345.21|2346.73|2345.23|2346.41|2344.91|0
1642708510000|2022-01-20 19:55:10|2346.75|2345.25|2347.05|2345.55|2347.05|2345.55|2346.54|2345.04|0
1642708520000|2022-01-20 19:55:20|2347.09|2345.59|2346.79|2345.29|2347.31|2345.81|2346.79|2345.29|0
1642708530000|2022-01-20 19:55:30|2346.83|2345.33|2347.01|2345.51|2347.05|2345.55|2346.83|2345.33|0
1642708540000|2022-01-20 19:55:40|2347.05|2345.55|2347.27|2345.77|2347.27|2345.77|2347.01|2345.51|0
1642708550000|2022-01-20 19:55:50|2347.29|2345.79|2347.53|2346.03|2347.57|2346.07|2347.23|2345.73|0
1642708560000|2022-01-20 19:56:00|2347.57|2346.07|2347.01|2345.51|2347.57|2346.07|2346.97|2345.47|0
1642708570000|2022-01-20 19:56:10|2346.93|2345.43|2345.85|2344.35|2346.97|2345.47|2345.85|2344.35|0
1642708580000|2022-01-20 19:56:20|2345.81|2344.31|2345.55|2344.05|2345.93|2344.43|2345.25|2343.75|0
1642708590000|2022-01-20 19:56:30|2345.59|2344.09|2345.16|2343.66|2345.59|2344.09|2345.16|2343.66|0
1642708600000|2022-01-20 19:56:40|2345.2|2343.7|2345.45|2343.95|2345.67|2344.17|2345.2|2343.7|0
1642708610000|2022-01-20 19:56:50|2345.43|2343.93|2345.37|2343.87|2345.45|2343.95|2345.15|2343.65|0
1642708620000|2022-01-20 19:57:00|2345.41|2343.91|2345.97|2344.47|2346.27|2344.77|2345.41|2343.91|0
1642708630000|2022-01-20 19:57:10|2346.01|2344.51|2345.63|2344.13|2346.01|2344.51|2345.63|2344.13|0
1642708640000|2022-01-20 19:57:20|2345.67|2344.17|2345.85|2344.35|2345.89|2344.39|2345.59|2344.09|0
1642708650000|2022-01-20 19:57:30|2345.89|2344.39|2346.45|2344.95|2346.49|2344.99|2345.85|2344.35|0
1642708660000|2022-01-20 19:57:40|2346.47|2344.97|2346.75|2345.25|2346.79|2345.29|2346.45|2344.95|0
1642708670000|2022-01-20 19:57:50|2346.93|2345.43|2346.71|2345.21|2346.97|2345.47|2346.63|2345.13|0
1642708680000|2022-01-20 19:58:00|2346.8|2345.3|2346.45|2344.95|2346.97|2345.47|2346.3|2344.8|0
1642708690000|2022-01-20 19:58:10|2346.47|2344.97|2346.17|2344.67|2346.47|2344.97|2346.04|2344.54|0
1642708700000|2022-01-20 19:58:20|2346.26|2344.76|2345.79|2344.29|2346.26|2344.76|2345.66|2344.16|0
1642708710000|2022-01-20 19:58:30|2345.7|2344.2|2345.7|2344.2|2345.92|2344.42|2345.66|2344.16|0
1642708720000|2022-01-20 19:58:40|2345.74|2344.24|2345.87|2344.37|2346|2344.5|2345.66|2344.16|0
1642708730000|2022-01-20 19:58:50|2345.78|2344.28|2345.62|2344.12|2345.87|2344.37|2345.62|2344.12|0
1642708740000|2022-01-20 19:59:00|2345.44|2343.94|2345.44|2343.94|2345.53|2344.03|2345.23|2343.73|0
1642708750000|2022-01-20 19:59:10|2345.4|2343.9|2345.34|2343.84|2345.4|2343.9|2345.32|2343.82|0
1642708760000|2022-01-20 19:59:20|2345.32|2343.82|2345.7|2344.2|2345.92|2344.42|2345.32|2343.82|0
1642708770000|2022-01-20 19:59:30|2345.79|2344.29|2346.34|2344.84|2346.43|2344.93|2345.7|2344.2|0
1642708780000|2022-01-20 19:59:40|2346.3|2344.8|2345.96|2344.46|2346.34|2344.84|2345.92|2344.42|0
1642708790000|2022-01-20 19:59:50|2346|2344.5|2345.58|2344.08|2346|2344.5|2345.36|2343.86|0
1642708800000|2022-01-20 20:00:00|2345.54|2344.04|2345.91|2344.41|2346.04|2344.54|2345.45|2343.95|0
1642708810000|2022-01-20 20:00:10|2345.87|2344.37|2345.7|2344.2|2345.93|2344.43|2345.61|2344.11|0
1642708820000|2022-01-20 20:00:20|2345.74|2344.24|2346.07|2344.57|2346.11|2344.61|2345.7|2344.2|0
1642708830000|2022-01-20 20:00:30|2346.11|2344.61|2346.54|2345.04|2346.54|2345.04|2345.91|2344.41|0
1642708840000|2022-01-20 20:00:40|2346.58|2345.08|2347.09|2345.59|2347.09|2345.59|2346.58|2345.08|0
1642708850000|2022-01-20 20:00:50|2347.18|2345.68|2347.13|2345.63|2347.43|2345.93|2347.09|2345.59|0
1642708860000|2022-01-20 20:01:00|2347.09|2345.59|2347.05|2345.55|2347.39|2345.89|2346.97|2345.47|0
1642708870000|2022-01-20 20:01:10|2347.14|2345.64|2346.97|2345.47|2347.35|2345.85|2346.71|2345.21|0
1642708880000|2022-01-20 20:01:20|2346.95|2345.45|2346.34|2344.84|2346.97|2345.47|2346.21|2344.71|0
1642708890000|2022-01-20 20:01:30|2346.32|2344.82|2346.07|2344.57|2346.34|2344.84|2345.91|2344.41|0
1642708900000|2022-01-20 20:01:40|2346.04|2344.54|2346.21|2344.71|2346.3|2344.8|2346.04|2344.54|0
1642708910000|2022-01-20 20:01:50|2346.11|2344.61|2346.84|2345.34|2346.84|2345.34|2346.07|2344.57|0
1642708920000|2022-01-20 20:02:00|2346.75|2345.25|2346.07|2344.57|2346.88|2345.38|2346.07|2344.57|0
1642708930000|2022-01-20 20:02:10|2346.11|2344.61|2346.07|2344.57|2346.34|2344.84|2346.04|2344.54|0
1642708940000|2022-01-20 20:02:20|2346.11|2344.61|2346.47|2344.97|2346.47|2344.97|2346|2344.5|0
1642708950000|2022-01-20 20:02:30|2346.37|2344.87|2346.63|2345.13|2346.65|2345.15|2346.34|2344.84|0
1642708960000|2022-01-20 20:02:40|2346.6|2345.1|2346.93|2345.43|2347.16|2345.66|2346.6|2345.1|0
1642708970000|2022-01-20 20:02:50|2346.9|2345.4|2347.03|2345.53|2347.49|2345.99|2346.9|2345.4|0
1642708980000|2022-01-20 20:03:00|2346.93|2345.43|2346.6|2345.1|2346.93|2345.43|2346.56|2345.06|0
1642708990000|2022-01-20 20:03:10|2346.56|2345.06|2346.63|2345.13|2346.76|2345.26|2346.56|2345.06|0
1642709000000|2022-01-20 20:03:20|2346.73|2345.23|2346.52|2345.02|2346.9|2345.4|2346.39|2344.89|0
1642709010000|2022-01-20 20:03:30|2346.43|2344.93|2346.22|2344.72|2346.43|2344.93|2345.96|2344.46|0
1642709020000|2022-01-20 20:03:40|2346.26|2344.76|2345.45|2343.95|2346.26|2344.76|2345.45|2343.95|0
1642709030000|2022-01-20 20:03:50|2345.36|2343.86|2344.27|2342.77|2345.54|2344.04|2344.27|2342.77|0
1642709040000|2022-01-20 20:04:00|2344.31|2342.81|2343.71|2342.21|2344.65|2343.15|2343.63|2342.13|0
1642709050000|2022-01-20 20:04:10|2343.67|2342.17|2343.25|2341.75|2343.75|2342.25|2343.25|2341.75|0
1642709060000|2022-01-20 20:04:20|2343.16|2341.66|2343.42|2341.92|2343.55|2342.05|2343.16|2341.66|0
1642709070000|2022-01-20 20:04:30|2343.4|2341.9|2343.51|2342.01|2343.55|2342.05|2343.23|2341.73|0
1642709080000|2022-01-20 20:04:40|2343.42|2341.92|2343.51|2342.01|2343.58|2342.08|2343.38|2341.88|0
1642709090000|2022-01-20 20:04:50|2343.58|2342.08|2343.58|2342.08|2343.88|2342.38|2343.55|2342.05|0
1642709100000|2022-01-20 20:05:00|2343.62|2342.12|2344.03|2342.53|2344.25|2342.75|2343.58|2342.08|0
1642709110000|2022-01-20 20:05:10|2344.01|2342.51|2343.69|2342.19|2344.07|2342.57|2343.61|2342.11|0
1642709120000|2022-01-20 20:05:20|2343.65|2342.15|2343.58|2342.08|2343.65|2342.15|2343.35|2341.85|0
1642709130000|2022-01-20 20:05:30|2343.54|2342.04|2343.58|2342.08|2343.61|2342.11|2343.45|2341.95|0
1642709140000|2022-01-20 20:05:40|2343.54|2342.04|2343.24|2341.74|2343.54|2342.04|2343.24|2341.74|0
1642709150000|2022-01-20 20:05:50|2343.2|2341.7|2343.06|2341.56|2343.24|2341.74|2343.05|2341.55|0
1642709160000|2022-01-20 20:06:00|2343.05|2341.55|2342.99|2341.49|2343.14|2341.64|2342.78|2341.28|0
1642709170000|2022-01-20 20:06:10|2343.08|2341.58|2342.9|2341.4|2343.16|2341.66|2342.86|2341.36|0
1642709180000|2022-01-20 20:06:20|2342.82|2341.32|2342.82|2341.32|2342.95|2341.45|2342.71|2341.21|0
1642709190000|2022-01-20 20:06:30|2342.78|2341.28|2342.75|2341.25|2342.92|2341.42|2342.75|2341.25|0
1642709200000|2022-01-20 20:06:40|2342.73|2341.23|2342.45|2340.95|2342.73|2341.23|2342.41|2340.91|0
1642709210000|2022-01-20 20:06:50|2342.49|2340.99|2342.49|2340.99|2342.75|2341.25|2342.45|2340.95|0
1642709220000|2022-01-20 20:07:00|2342.47|2340.97|2342.32|2340.82|2342.52|2341.02|2342.26|2340.76|0
1642709230000|2022-01-20 20:07:10|2342.41|2340.91|2342.15|2340.65|2342.45|2340.95|2342.15|2340.65|0
1642709240000|2022-01-20 20:07:20|2341.96|2340.46|2341.27|2339.77|2341.96|2340.46|2341.23|2339.73|0
1642709250000|2022-01-20 20:07:30|2341.23|2339.73|2341.79|2340.29|2341.79|2340.29|2341.19|2339.69|0
1642709260000|2022-01-20 20:07:40|2341.75|2340.25|2341.19|2339.69|2341.75|2340.25|2341.19|2339.69|0
1642709270000|2022-01-20 20:07:50|2341.15|2339.65|2341.53|2340.03|2341.75|2340.25|2341.15|2339.65|0
1642709280000|2022-01-20 20:08:00|2341.62|2340.12|2341.4|2339.9|2341.66|2340.16|2341.4|2339.9|0
1642709290000|2022-01-20 20:08:10|2341.43|2339.93|2341.23|2339.73|2341.53|2340.03|2341.23|2339.73|0
1642709300000|2022-01-20 20:08:20|2341.19|2339.69|2340.81|2339.31|2341.23|2339.73|2340.81|2339.31|0
1642709310000|2022-01-20 20:08:30|2340.85|2339.35|2340.55|2339.05|2340.85|2339.35|2340.51|2339.01|0
1642709320000|2022-01-20 20:08:40|2340.51|2339.01|2340.25|2338.75|2340.72|2339.22|2340.17|2338.67|0
1642709330000|2022-01-20 20:08:50|2340.34|2338.84|2340.14|2338.64|2340.51|2339.01|2339.91|2338.41|0
1642709340000|2022-01-20 20:09:00|2340.17|2338.67|2340.3|2338.8|2340.39|2338.89|2339.91|2338.41|0
1642709350000|2022-01-20 20:09:10|2340.32|2338.82|2340.22|2338.72|2340.56|2339.06|2340.18|2338.68|0
1642709360000|2022-01-20 20:09:20|2340.18|2338.68|2340.17|2338.67|2340.44|2338.94|2340.14|2338.64|0
1642709370000|2022-01-20 20:09:30|2340.14|2338.64|2340.14|2338.64|2340.47|2338.97|2340.14|2338.64|0
1642709380000|2022-01-20 20:09:40|2340.1|2338.6|2340.21|2338.71|2340.44|2338.94|2339.86|2338.36|0
1642709390000|2022-01-20 20:09:50|2340.25|2338.75|2340.51|2339.01|2340.51|2339.01|2340.21|2338.71|0
1642709400000|2022-01-20 20:10:00|2340.47|2338.97|2340.5|2339|2340.68|2339.18|2340.33|2338.83|0
1642709410000|2022-01-20 20:10:10|2340.59|2339.09|2340.93|2339.43|2340.97|2339.47|2340.46|2338.96|0
1642709420000|2022-01-20 20:10:20|2340.89|2339.39|2340.29|2338.79|2340.89|2339.39|2340.29|2338.79|0
1642709430000|2022-01-20 20:10:30|2340.33|2338.83|2340.63|2339.13|2340.63|2339.13|2340.16|2338.66|0
1642709440000|2022-01-20 20:10:40|2340.59|2339.09|2341.03|2339.53|2341.03|2339.53|2340.43|2338.93|0
1642709450000|2022-01-20 20:10:50|2340.99|2339.49|2341.2|2339.7|2341.29|2339.79|2340.75|2339.25|0
1642709460000|2022-01-20 20:11:00|2341.16|2339.66|2341.76|2340.26|2341.76|2340.26|2341.16|2339.66|0
1642709470000|2022-01-20 20:11:10|2341.72|2340.22|2341.58|2340.08|2341.88|2340.38|2341.5|2340|0
1642709480000|2022-01-20 20:11:20|2341.56|2340.06|2341.29|2339.79|2341.58|2340.08|2341.16|2339.66|0
1642709490000|2022-01-20 20:11:30|2341.2|2339.7|2341.12|2339.62|2341.2|2339.7|2340.79|2339.29|0
1642709500000|2022-01-20 20:11:40|2341.14|2339.64|2341.29|2339.79|2341.4|2339.9|2341.14|2339.64|0
1642709510000|2022-01-20 20:11:50|2341.1|2339.6|2341.27|2339.77|2341.44|2339.94|2341.07|2339.57|0
1642709520000|2022-01-20 20:12:00|2341.23|2339.73|2340.73|2339.23|2341.23|2339.73|2340.73|2339.23|0
1642709530000|2022-01-20 20:12:10|2340.77|2339.27|2340.64|2339.14|2340.77|2339.27|2340.43|2338.93|0
1642709540000|2022-01-20 20:12:20|2340.6|2339.1|2340.41|2338.91|2340.73|2339.23|2340.21|2338.71|0
1642709550000|2022-01-20 20:12:30|2340.39|2338.89|2340.81|2339.31|2340.81|2339.31|2340.39|2338.89|0
1642709560000|2022-01-20 20:12:40|2340.77|2339.27|2341.1|2339.6|2341.1|2339.6|2340.69|2339.19|0
1642709570000|2022-01-20 20:12:50|2341.2|2339.7|2340.77|2339.27|2341.2|2339.7|2340.73|2339.23|0
1642709580000|2022-01-20 20:13:00|2340.73|2339.23|2340.9|2339.4|2340.99|2339.49|2340.6|2339.1|0
1642709590000|2022-01-20 20:13:10|2340.99|2339.49|2340.86|2339.36|2340.99|2339.49|2340.65|2339.15|0
1642709600000|2022-01-20 20:13:20|2340.82|2339.32|2340.41|2338.91|2340.82|2339.32|2340.41|2338.91|0
1642709610000|2022-01-20 20:13:30|2340.37|2338.87|2340.37|2338.87|2340.37|2338.87|2340.02|2338.52|0
1642709620000|2022-01-20 20:13:40|2340.41|2338.91|2340.83|2339.33|2340.83|2339.33|2340.41|2338.91|0
1642709630000|2022-01-20 20:13:50|2340.86|2339.36|2340.6|2339.1|2340.94|2339.44|2340.57|2339.07|0
1642709640000|2022-01-20 20:14:00|2340.7|2339.2|2339.63|2338.13|2340.79|2339.29|2339.63|2338.13|0
1642709650000|2022-01-20 20:14:10|2339.61|2338.11|2339.32|2337.82|2339.72|2338.22|2339.14|2337.64|0
1642709660000|2022-01-20 20:14:20|2339.36|2337.86|2339.25|2337.75|2339.41|2337.91|2339.12|2337.62|0
1642709670000|2022-01-20 20:14:30|2339.15|2337.65|2339.02|2337.52|2339.25|2337.75|2339|2337.5|0
1642709680000|2022-01-20 20:14:40|2339.06|2337.56|2339.43|2337.93|2339.66|2338.16|2338.98|2337.48|0
1642709690000|2022-01-20 20:14:50|2339.4|2337.9|2339.19|2337.69|2339.43|2337.93|2339.06|2337.56|0
1642709700000|2022-01-20 20:15:00|2339.23|2337.73|2339.47|2337.97|2339.56|2338.06|2339.06|2337.56|0
1642709710000|2022-01-20 20:15:10|2339.43|2337.93|2339.75|2338.25|2339.77|2338.27|2339.4|2337.9|0
1642709720000|2022-01-20 20:15:20|2339.81|2338.31|2340.23|2338.73|2340.36|2338.86|2339.55|2338.05|0
1642709730000|2022-01-20 20:15:30|2340.19|2338.69|2339.85|2338.35|2340.19|2338.69|2339.81|2338.31|0
1642709740000|2022-01-20 20:15:40|2339.83|2338.33|2339.73|2338.23|2339.85|2338.35|2339.47|2337.97|0
1642709750000|2022-01-20 20:15:50|2339.64|2338.14|2339.47|2337.97|2339.73|2338.23|2339.43|2337.93|0
1642709760000|2022-01-20 20:16:00|2339.45|2337.95|2339.02|2337.52|2339.9|2338.4|2339.02|2337.52|0
1642709770000|2022-01-20 20:16:10|2339.06|2337.56|2338.72|2337.22|2339.06|2337.56|2338.7|2337.2|0
1642709780000|2022-01-20 20:16:20|2338.76|2337.26|2339.06|2337.56|2339.36|2337.86|2338.76|2337.26|0
1642709790000|2022-01-20 20:16:30|2338.93|2337.43|2339.1|2337.6|2339.27|2337.77|2338.93|2337.43|0
1642709800000|2022-01-20 20:16:40|2339.06|2337.56|2339.27|2337.77|2339.43|2337.93|2339.06|2337.56|0
1642709810000|2022-01-20 20:16:50|2339.23|2337.73|2339.43|2337.93|2339.66|2338.16|2339.14|2337.64|0
1642709820000|2022-01-20 20:17:00|2339.53|2338.03|2339.96|2338.46|2340.12|2338.62|2339.4|2337.9|0
1642709830000|2022-01-20 20:17:10|2339.92|2338.42|2339.32|2337.82|2339.92|2338.42|2339.28|2337.78|0
1642709840000|2022-01-20 20:17:20|2339.3|2337.8|2339.27|2337.77|2339.45|2337.95|2339.23|2337.73|0
1642709850000|2022-01-20 20:17:30|2339.23|2337.73|2339.66|2338.16|2339.81|2338.31|2339.23|2337.73|0
1642709860000|2022-01-20 20:17:40|2339.76|2338.26|2339.49|2337.99|2339.83|2338.33|2339.33|2337.83|0
1642709870000|2022-01-20 20:17:50|2339.46|2337.96|2339.49|2337.99|2339.57|2338.07|2339.36|2337.86|0
1642709880000|2022-01-20 20:18:00|2339.46|2337.96|2339.23|2337.73|2339.49|2337.99|2339.07|2337.57|0
1642709890000|2022-01-20 20:18:10|2339.27|2337.77|2339.49|2337.99|2339.51|2338.01|2338.97|2337.47|0
1642709900000|2022-01-20 20:18:20|2339.48|2337.98|2339.27|2337.77|2339.51|2338.01|2339.16|2337.66|0
1642709910000|2022-01-20 20:18:30|2339.23|2337.73|2339.35|2337.85|2339.48|2337.98|2339.22|2337.72|0
1642709920000|2022-01-20 20:18:40|2339.44|2337.94|2339.87|2338.37|2339.91|2338.41|2339.44|2337.94|0
1642709930000|2022-01-20 20:18:50|2339.85|2338.35|2340.13|2338.63|2340.17|2338.67|2339.79|2338.29|0
1642709940000|2022-01-20 20:19:00|2340.09|2338.59|2339.57|2338.07|2340.17|2338.67|2339.48|2337.98|0
1642709950000|2022-01-20 20:19:10|2339.61|2338.11|2339.95|2338.45|2339.99|2338.49|2339.61|2338.11|0
1642709960000|2022-01-20 20:19:20|2339.99|2338.49|2340.03|2338.53|2340.25|2338.75|2339.99|2338.49|0
1642709970000|2022-01-20 20:19:30|2340.1|2338.6|2340.62|2339.12|2340.88|2339.38|2340.1|2338.6|0
1642709980000|2022-01-20 20:19:40|2340.66|2339.16|2340.75|2339.25|2341|2339.5|2340.59|2339.09|0
1642709990000|2022-01-20 20:19:50|2340.85|2339.35|2340.59|2339.09|2340.88|2339.38|2340.55|2339.05|0
1642710000000|2022-01-20 20:20:00|2340.62|2339.12|2340.32|2338.82|2340.62|2339.12|2340.29|2338.79|0
1642710010000|2022-01-20 20:20:10|2340.29|2338.79|2340.29|2338.79|2340.64|2339.14|2340.29|2338.79|0
1642710020000|2022-01-20 20:20:20|2340.32|2338.82|2340.29|2338.79|2340.32|2338.82|2340.17|2338.67|0
1642710030000|2022-01-20 20:20:30|2340.25|2338.75|2339.52|2338.02|2340.25|2338.75|2339.52|2338.02|0
1642710040000|2022-01-20 20:20:40|2339.43|2337.93|2339.56|2338.06|2339.65|2338.15|2339.39|2337.89|0
1642710050000|2022-01-20 20:20:50|2339.69|2338.19|2339.5|2338|2339.69|2338.19|2339.43|2337.93|0
1642710060000|2022-01-20 20:21:00|2339.6|2338.1|2339.18|2337.68|2339.63|2338.13|2339.05|2337.55|0
1642710070000|2022-01-20 20:21:10|2339.09|2337.59|2338.88|2337.38|2339.22|2337.72|2338.8|2337.3|0
1642710080000|2022-01-20 20:21:20|2338.84|2337.34|2338.62|2337.12|2339.18|2337.68|2338.62|2337.12|0
1642710090000|2022-01-20 20:21:30|2338.58|2337.08|2338.58|2337.08|2338.66|2337.16|2338.45|2336.95|0
1642710100000|2022-01-20 20:21:40|2338.49|2336.99|2338.36|2336.86|2338.49|2336.99|2338.32|2336.82|0
1642710110000|2022-01-20 20:21:50|2338.32|2336.82|2338.62|2337.12|2338.92|2337.42|2338.32|2336.82|0
1642710120000|2022-01-20 20:22:00|2338.66|2337.16|2338.8|2337.3|2338.88|2337.38|2338.66|2337.16|0
1642710130000|2022-01-20 20:22:10|2338.76|2337.26|2338.72|2337.22|2339.1|2337.6|2338.68|2337.18|0
1642710140000|2022-01-20 20:22:20|2338.68|2337.18|2338.76|2337.26|2338.98|2337.48|2338.59|2337.09|0
1642710150000|2022-01-20 20:22:30|2338.85|2337.35|2338.7|2337.2|2338.98|2337.48|2338.68|2337.18|0
1642710160000|2022-01-20 20:22:40|2338.72|2337.22|2338.98|2337.48|2338.98|2337.48|2338.68|2337.18|0
1642710170000|2022-01-20 20:22:50|2338.96|2337.46|2339.5|2338|2339.7|2338.2|2338.96|2337.46|0
1642710180000|2022-01-20 20:23:00|2339.47|2337.97|2338.91|2337.41|2339.47|2337.97|2338.91|2337.41|0
1642710190000|2022-01-20 20:23:10|2338.87|2337.37|2337.97|2336.47|2338.87|2337.37|2337.93|2336.43|0
1642710200000|2022-01-20 20:23:20|2337.93|2336.43|2337.89|2336.39|2338.01|2336.51|2337.76|2336.26|0
1642710210000|2022-01-20 20:23:30|2337.85|2336.35|2337.72|2336.22|2337.89|2336.39|2337.59|2336.09|0
1642710220000|2022-01-20 20:23:40|2337.7|2336.2|2337.54|2336.04|2337.7|2336.2|2337.31|2335.81|0
1642710230000|2022-01-20 20:23:50|2337.44|2335.94|2337.36|2335.86|2337.54|2336.04|2337.28|2335.78|0
1642710240000|2022-01-20 20:24:00|2337.4|2335.9|2337.97|2336.47|2338.01|2336.51|2337.4|2335.9|0
1642710250000|2022-01-20 20:24:10|2337.95|2336.45|2337.67|2336.17|2338.09|2336.59|2337.54|2336.04|0
1642710260000|2022-01-20 20:24:20|2337.63|2336.13|2337.11|2335.61|2337.67|2336.17|2337.11|2335.61|0
1642710270000|2022-01-20 20:24:30|2337.15|2335.65|2337.15|2335.65|2337.24|2335.74|2337.07|2335.57|0
1642710280000|2022-01-20 20:24:40|2337.24|2335.74|2337.37|2335.87|2337.45|2335.95|2337.24|2335.74|0
1642710290000|2022-01-20 20:24:50|2337.35|2335.85|2337.19|2335.69|2337.37|2335.87|2337.15|2335.65|0
1642710300000|2022-01-20 20:25:00|2337.17|2335.67|2337.43|2335.93|2337.45|2335.95|2337.17|2335.67|0
1642710310000|2022-01-20 20:25:10|2337.41|2335.91|2337.54|2336.04|2337.54|2336.04|2337.11|2335.61|0
1642710320000|2022-01-20 20:25:20|2337.45|2335.95|2336.33|2334.83|2337.45|2335.95|2336.25|2334.75|0
1642710330000|2022-01-20 20:25:30|2336.29|2334.79|2336.11|2334.61|2336.33|2334.83|2335.93|2334.43|0
1642710340000|2022-01-20 20:25:40|2336.09|2334.59|2336.35|2334.85|2336.43|2334.93|2335.79|2334.29|0
1642710350000|2022-01-20 20:25:50|2336.31|2334.81|2336.35|2334.85|2336.39|2334.89|2336.09|2334.59|0
1642710360000|2022-01-20 20:26:00|2336.39|2334.89|2336.57|2335.07|2336.65|2335.15|2336.35|2334.85|0
1642710370000|2022-01-20 20:26:10|2336.48|2334.98|2336.24|2334.74|2336.61|2335.11|2336.01|2334.51|0
1642710380000|2022-01-20 20:26:20|2336.28|2334.78|2336.02|2334.52|2336.28|2334.78|2335.98|2334.48|0
1642710390000|2022-01-20 20:26:30|2336.1|2334.6|2336.36|2334.86|2336.4|2334.9|2336.06|2334.56|0
1642710400000|2022-01-20 20:26:40|2336.27|2334.77|2336.21|2334.71|2336.28|2334.78|2335.95|2334.45|0
1642710410000|2022-01-20 20:26:50|2336.17|2334.67|2335.91|2334.41|2336.17|2334.67|2335.61|2334.11|0
1642710420000|2022-01-20 20:27:00|2335.95|2334.45|2335.65|2334.15|2336.04|2334.54|2335.61|2334.11|0
1642710430000|2022-01-20 20:27:10|2335.74|2334.24|2335.98|2334.48|2336.02|2334.52|2335.74|2334.24|0
1642710440000|2022-01-20 20:27:20|2336.02|2334.52|2336|2334.5|2336.32|2334.82|2335.91|2334.41|0
1642710450000|2022-01-20 20:27:30|2335.91|2334.41|2335.61|2334.11|2335.91|2334.41|2335.57|2334.07|0
1642710460000|2022-01-20 20:27:40|2335.59|2334.09|2335.65|2334.15|2335.65|2334.15|2335.49|2333.99|0
1642710470000|2022-01-20 20:27:50|2335.61|2334.11|2335.95|2334.45|2336.06|2334.56|2335.61|2334.11|0
1642710480000|2022-01-20 20:28:00|2335.91|2334.41|2335.55|2334.05|2335.97|2334.47|2335.55|2334.05|0
1642710490000|2022-01-20 20:28:10|2335.51|2334.01|2335.59|2334.09|2335.59|2334.09|2335.17|2333.67|0
1642710500000|2022-01-20 20:28:20|2335.5|2334|2335.93|2334.43|2335.97|2334.47|2335.5|2334|0
1642710510000|2022-01-20 20:28:30|2335.89|2334.39|2337.05|2335.55|2337.31|2335.81|2335.89|2334.39|0
1642710520000|2022-01-20 20:28:40|2337.01|2335.51|2337.15|2335.65|2337.39|2335.89|2336.83|2335.33|0
1642710530000|2022-01-20 20:28:50|2337.06|2335.56|2337.17|2335.67|2337.36|2335.86|2336.93|2335.43|0
1642710540000|2022-01-20 20:29:00|2337.36|2335.86|2337.28|2335.78|2337.65|2336.15|2337.15|2335.65|0
1642710550000|2022-01-20 20:29:10|2337.32|2335.82|2337.95|2336.45|2337.99|2336.49|2337.02|2335.52|0
1642710560000|2022-01-20 20:29:20|2338.11|2336.61|2337.88|2336.38|2338.76|2337.26|2337.88|2336.38|0
1642710570000|2022-01-20 20:29:30|2337.8|2336.3|2337.45|2335.95|2337.8|2336.3|2337.24|2335.74|0
1642710580000|2022-01-20 20:29:40|2337.36|2335.86|2336.98|2335.48|2337.36|2335.86|2336.81|2335.31|0
1642710590000|2022-01-20 20:29:50|2336.94|2335.44|2336.98|2335.48|2337.02|2335.52|2336.68|2335.18|0
1642710600000|2022-01-20 20:30:00|2336.94|2335.44|2335.82|2334.32|2336.94|2335.44|2335.82|2334.32|0
1642710610000|2022-01-20 20:30:10|2335.86|2334.36|2336|2334.5|2336.3|2334.8|2335.71|2334.21|0
1642710620000|2022-01-20 20:30:20|2335.97|2334.47|2335.89|2334.39|2336.06|2334.56|2335.63|2334.13|0
1642710630000|2022-01-20 20:30:30|2335.81|2334.31|2335.81|2334.31|2335.85|2334.35|2335.59|2334.09|0
1642710640000|2022-01-20 20:30:40|2335.63|2334.13|2335.67|2334.17|2336|2334.5|2335.58|2334.08|0
1642710650000|2022-01-20 20:30:50|2335.71|2334.21|2336.23|2334.73|2336.27|2334.77|2335.67|2334.17|0
1642710660000|2022-01-20 20:31:00|2336.27|2334.77|2336.82|2335.32|2336.82|2335.32|2335.93|2334.43|0
1642710670000|2022-01-20 20:31:10|2336.92|2335.42|2337.12|2335.62|2337.35|2335.85|2336.81|2335.31|0
1642710680000|2022-01-20 20:31:20|2337.22|2335.72|2336.62|2335.12|2337.22|2335.72|2336.49|2334.99|0
1642710690000|2022-01-20 20:31:30|2336.71|2335.21|2337.64|2336.14|2337.64|2336.14|2336.45|2334.95|0
1642710700000|2022-01-20 20:31:40|2337.68|2336.18|2337.05|2335.55|2337.68|2336.18|2336.84|2335.34|0
1642710710000|2022-01-20 20:31:50|2337.03|2335.53|2336.97|2335.47|2337.05|2335.55|2336.84|2335.34|0
1642710720000|2022-01-20 20:32:00|2337.01|2335.51|2336.69|2335.19|2337.01|2335.51|2336.35|2334.85|0
1642710730000|2022-01-20 20:32:10|2336.71|2335.21|2336.31|2334.81|2336.82|2335.32|2336.31|2334.81|0
1642710740000|2022-01-20 20:32:20|2336.35|2334.85|2335.97|2334.47|2336.53|2335.03|2335.84|2334.34|0
1642710750000|2022-01-20 20:32:30|2335.99|2334.49|2335.28|2333.78|2335.99|2334.49|2335.22|2333.72|0
1642710760000|2022-01-20 20:32:40|2335.26|2333.76|2335.26|2333.76|2335.52|2334.02|2335.22|2333.72|0
1642710770000|2022-01-20 20:32:50|2335.22|2333.72|2335.3|2333.8|2335.6|2334.1|2335.22|2333.72|0
1642710780000|2022-01-20 20:33:00|2335.34|2333.84|2335.94|2334.44|2336.05|2334.55|2335.34|2333.84|0
1642710790000|2022-01-20 20:33:10|2335.84|2334.34|2336.33|2334.83|2336.5|2335|2335.81|2334.31|0
1642710800000|2022-01-20 20:33:20|2336.35|2334.85|2336.87|2335.37|2337.08|2335.58|2336.35|2334.85|0
1642710810000|2022-01-20 20:33:30|2336.79|2335.29|2337.06|2335.56|2337.09|2335.59|2336.53|2335.03|0
1642710820000|2022-01-20 20:33:40|2336.96|2335.46|2336.2|2334.7|2336.96|2335.46|2335.97|2334.47|0
1642710830000|2022-01-20 20:33:50|2336.24|2334.74|2336.53|2335.03|2336.61|2335.11|2336.2|2334.7|0
1642710840000|2022-01-20 20:34:00|2336.57|2335.07|2336.95|2335.45|2337.13|2335.63|2336.24|2334.74|0
1642710850000|2022-01-20 20:34:10|2336.99|2335.49|2336.91|2335.41|2337.21|2335.71|2336.74|2335.24|0
1642710860000|2022-01-20 20:34:20|2336.87|2335.37|2336.31|2334.81|2337|2335.5|2336.31|2334.81|0
1642710870000|2022-01-20 20:34:30|2336.27|2334.77|2336.27|2334.77|2336.31|2334.81|2336.01|2334.51|0
1642710880000|2022-01-20 20:34:40|2336.24|2334.74|2336.01|2334.51|2336.31|2334.81|2335.84|2334.34|0
1642710890000|2022-01-20 20:34:50|2335.97|2334.47|2335.75|2334.25|2336.01|2334.51|2335.71|2334.21|0
1642710900000|2022-01-20 20:35:00|2335.71|2334.21|2335.6|2334.1|2335.94|2334.44|2335.25|2333.75|0
1642710910000|2022-01-20 20:35:10|2335.64|2334.14|2335.51|2334.01|2335.9|2334.4|2335.38|2333.88|0
1642710920000|2022-01-20 20:35:20|2335.47|2333.97|2335.18|2333.68|2335.56|2334.06|2335.18|2333.68|0
1642710930000|2022-01-20 20:35:30|2335.22|2333.72|2335.01|2333.51|2335.31|2333.81|2335.01|2333.51|0
1642710940000|2022-01-20 20:35:40|2335.03|2333.53|2335|2333.5|2335.31|2333.81|2334.88|2333.38|0
1642710950000|2022-01-20 20:35:50|2334.96|2333.46|2334.9|2333.4|2335.09|2333.59|2334.53|2333.03|0
1642710960000|2022-01-20 20:36:00|2334.94|2333.44|2334.64|2333.14|2334.94|2333.44|2334.6|2333.1|0
1642710970000|2022-01-20 20:36:10|2334.6|2333.1|2334.6|2333.1|2334.9|2333.4|2334.34|2332.84|0
1642710980000|2022-01-20 20:36:20|2334.57|2333.07|2334.6|2333.1|2334.6|2333.1|2334.3|2332.8|0
1642710990000|2022-01-20 20:36:30|2334.57|2333.07|2334.27|2332.77|2334.57|2333.07|2334.27|2332.77|0
1642711000000|2022-01-20 20:36:40|2334.24|2332.74|2334.02|2332.52|2334.24|2332.74|2333.72|2332.22|0
1642711010000|2022-01-20 20:36:50|2333.99|2332.49|2333.46|2331.96|2334.06|2332.56|2333.43|2331.93|0
1642711020000|2022-01-20 20:37:00|2333.5|2332|2333.59|2332.09|2334|2332.5|2333.46|2331.96|0
1642711030000|2022-01-20 20:37:10|2333.63|2332.13|2333.13|2331.63|2333.63|2332.13|2332.81|2331.31|0
1642711040000|2022-01-20 20:37:20|2333.09|2331.59|2332.79|2331.29|2333.13|2331.63|2332.79|2331.29|0
1642711050000|2022-01-20 20:37:30|2332.77|2331.27|2331.83|2330.33|2332.83|2331.33|2331.8|2330.3|0
1642711060000|2022-01-20 20:37:40|2331.8|2330.3|2331.87|2330.37|2332.33|2330.83|2331.76|2330.26|0
1642711070000|2022-01-20 20:37:50|2331.91|2330.41|2331.41|2329.91|2332.17|2330.67|2331.41|2329.91|0
1642711080000|2022-01-20 20:38:00|2331.49|2329.99|2331.37|2329.87|2331.63|2330.13|2331.15|2329.65|0
1642711090000|2022-01-20 20:38:10|2331.33|2329.83|2331.65|2330.15|2331.78|2330.28|2331.01|2329.51|0
1642711100000|2022-01-20 20:38:20|2331.61|2330.11|2331.69|2330.19|2331.69|2330.19|2331.53|2330.03|0
1642711110000|2022-01-20 20:38:30|2331.78|2330.28|2331.75|2330.25|2331.91|2330.41|2331.53|2330.03|0
1642711120000|2022-01-20 20:38:40|2331.79|2330.29|2331.58|2330.08|2331.79|2330.29|2331.45|2329.95|0
1642711130000|2022-01-20 20:38:50|2331.68|2330.18|2331.17|2329.67|2331.77|2330.27|2330.96|2329.46|0
1642711140000|2022-01-20 20:39:00|2331.26|2329.76|2331.27|2329.77|2331.31|2329.81|2331.03|2329.53|0
1642711150000|2022-01-20 20:39:10|2331.23|2329.73|2331.49|2329.99|2332.02|2330.52|2330.84|2329.34|0
1642711160000|2022-01-20 20:39:20|2331.45|2329.95|2332.07|2330.57|2332.33|2330.83|2331.28|2329.78|0
1642711170000|2022-01-20 20:39:30|2332.03|2330.53|2332.63|2331.13|2332.63|2331.13|2332.03|2330.53|0
1642711180000|2022-01-20 20:39:40|2332.59|2331.09|2332.67|2331.17|2332.93|2331.43|2332.33|2330.83|0
1642711190000|2022-01-20 20:39:50|2332.63|2331.13|2332.6|2331.1|2332.67|2331.17|2332.32|2330.82|0
1642711200000|2022-01-20 20:40:00|2332.56|2331.06|2332.79|2331.29|2333.28|2331.78|2332.56|2331.06|0
1642711210000|2022-01-20 20:40:10|2332.76|2331.26|2332.3|2330.8|2332.83|2331.33|2332.06|2330.56|0
1642711220000|2022-01-20 20:40:20|2332.26|2330.76|2331.96|2330.46|2332.26|2330.76|2331.93|2330.43|0
1642711230000|2022-01-20 20:40:30|2331.89|2330.39|2331.64|2330.14|2332.2|2330.7|2331.63|2330.13|0
1642711240000|2022-01-20 20:40:40|2331.6|2330.1|2331.68|2330.18|2331.94|2330.44|2331.58|2330.08|0
1642711250000|2022-01-20 20:40:50|2331.64|2330.14|2331.6|2330.1|2331.94|2330.44|2331.34|2329.84|0
1642711260000|2022-01-20 20:41:00|2331.52|2330.02|2331.42|2329.92|2331.89|2330.39|2331.29|2329.79|0
1642711270000|2022-01-20 20:41:10|2331.51|2330.01|2332.3|2330.8|2332.49|2330.99|2331.42|2329.92|0
1642711280000|2022-01-20 20:41:20|2332.32|2330.82|2332.82|2331.32|2333.16|2331.66|2332.32|2330.82|0
1642711290000|2022-01-20 20:41:30|2332.79|2331.29|2333.29|2331.79|2333.33|2331.83|2332.56|2331.06|0
1642711300000|2022-01-20 20:41:40|2333.33|2331.83|2332.9|2331.4|2333.56|2332.06|2332.9|2331.4|0
1642711310000|2022-01-20 20:41:50|2332.94|2331.44|2332.56|2331.06|2332.94|2331.44|2332.49|2330.99|0
1642711320000|2022-01-20 20:42:00|2332.53|2331.03|2332.82|2331.32|2332.82|2331.32|2332.41|2330.91|0
1642711330000|2022-01-20 20:42:10|2332.9|2331.4|2333.12|2331.62|2333.46|2331.96|2332.9|2331.4|0
1642711340000|2022-01-20 20:42:20|2333.05|2331.55|2333.42|2331.92|2333.42|2331.92|2333.01|2331.51|0
1642711350000|2022-01-20 20:42:30|2333.38|2331.88|2333.57|2332.07|2333.83|2332.33|2333.35|2331.85|0
1642711360000|2022-01-20 20:42:40|2333.49|2331.99|2332.29|2330.79|2333.49|2331.99|2332.29|2330.79|0
1642711370000|2022-01-20 20:42:50|2332.26|2330.76|2332.53|2331.03|2332.53|2331.03|2331.7|2330.2|0
1642711380000|2022-01-20 20:43:00|2332.5|2331|2332.22|2330.72|2332.53|2331.03|2332.2|2330.7|0
1642711390000|2022-01-20 20:43:10|2332.31|2330.81|2332.31|2330.81|2332.57|2331.07|2332.2|2330.7|0
1642711400000|2022-01-20 20:43:20|2332.5|2331|2332.39|2330.89|2332.67|2331.17|2332.31|2330.81|0
1642711410000|2022-01-20 20:43:30|2332.35|2330.85|2331.96|2330.46|2332.43|2330.93|2331.83|2330.33|0
1642711420000|2022-01-20 20:43:40|2332.05|2330.55|2332.69|2331.19|2332.91|2331.41|2331.96|2330.46|0
1642711430000|2022-01-20 20:43:50|2332.65|2331.15|2332.27|2330.77|2332.65|2331.15|2332.14|2330.64|0
1642711440000|2022-01-20 20:44:00|2332.24|2330.74|2331.71|2330.21|2332.24|2330.74|2331.68|2330.18|0
1642711450000|2022-01-20 20:44:10|2331.68|2330.18|2331.6|2330.1|2331.82|2330.32|2331.52|2330.02|0
1642711460000|2022-01-20 20:44:20|2331.64|2330.14|2331.68|2330.18|2331.68|2330.18|2331.43|2329.93|0
1642711470000|2022-01-20 20:44:30|2331.64|2330.14|2331.04|2329.54|2331.81|2330.31|2331|2329.5|0
1642711480000|2022-01-20 20:44:40|2331.15|2329.65|2331.3|2329.8|2331.42|2329.92|2331.04|2329.54|0
1642711490000|2022-01-20 20:44:50|2331.34|2329.84|2331.34|2329.84|2331.68|2330.18|2331.3|2329.8|0
1642711500000|2022-01-20 20:45:00|2331.38|2329.88|2330.52|2329.02|2331.38|2329.88|2330.52|2329.02|0
1642711510000|2022-01-20 20:45:10|2330.48|2328.98|2330.52|2329.02|2330.82|2329.32|2330.14|2328.64|0
1642711520000|2022-01-20 20:45:20|2330.48|2328.98|2330.45|2328.95|2330.82|2329.32|2330.32|2328.82|0
1642711530000|2022-01-20 20:45:30|2330.41|2328.91|2329.99|2328.49|2330.41|2328.91|2329.77|2328.27|0
1642711540000|2022-01-20 20:45:40|2329.9|2328.4|2330.89|2329.39|2330.89|2329.39|2329.77|2328.27|0
1642711550000|2022-01-20 20:45:50|2330.85|2329.35|2331.08|2329.58|2331.27|2329.77|2330.55|2329.05|0
1642711560000|2022-01-20 20:46:00|2331.11|2329.61|2330.91|2329.41|2331.11|2329.61|2330.61|2329.11|0
1642711570000|2022-01-20 20:46:10|2330.81|2329.31|2331.19|2329.69|2331.31|2329.81|2330.68|2329.18|0
1642711580000|2022-01-20 20:46:20|2331.28|2329.78|2331.28|2329.78|2332.13|2330.63|2331.15|2329.65|0
1642711590000|2022-01-20 20:46:30|2331.37|2329.87|2331|2329.5|2331.41|2329.91|2330.91|2329.41|0
1642711600000|2022-01-20 20:46:40|2330.91|2329.41|2330.48|2328.98|2330.96|2329.46|2330.36|2328.86|0
1642711610000|2022-01-20 20:46:50|2330.52|2329.02|2330.18|2328.68|2330.81|2329.31|2330.18|2328.68|0
1642711620000|2022-01-20 20:47:00|2330.22|2328.72|2330.27|2328.77|2330.27|2328.77|2329.92|2328.42|0
1642711630000|2022-01-20 20:47:10|2330.25|2328.75|2330.61|2329.11|2330.85|2329.35|2330.22|2328.72|0
1642711640000|2022-01-20 20:47:20|2330.63|2329.13|2330.47|2328.97|2330.85|2329.35|2330.33|2328.83|0
1642711650000|2022-01-20 20:47:30|2330.38|2328.88|2330.62|2329.12|2330.62|2329.12|2330.32|2328.82|0
1642711660000|2022-01-20 20:47:40|2330.58|2329.08|2330.36|2328.86|2330.7|2329.2|2330.32|2328.82|0
1642711670000|2022-01-20 20:47:50|2330.38|2328.88|2329.65|2328.15|2330.66|2329.16|2329.65|2328.15|0
1642711680000|2022-01-20 20:48:00|2329.72|2328.22|2330.32|2328.82|2330.36|2328.86|2329.52|2328.02|0
1642711690000|2022-01-20 20:48:10|2330.14|2328.64|2330.36|2328.86|2331.08|2329.58|2330.06|2328.56|0
1642711700000|2022-01-20 20:48:20|2330.45|2328.95|2329.91|2328.41|2330.62|2329.12|2329.82|2328.32|0
1642711710000|2022-01-20 20:48:30|2329.95|2328.45|2329.69|2328.19|2330.02|2328.52|2329.65|2328.15|0
1642711720000|2022-01-20 20:48:40|2329.65|2328.15|2329.72|2328.22|2329.72|2328.22|2329.31|2327.81|0
1642711730000|2022-01-20 20:48:50|2329.82|2328.32|2329.24|2327.74|2329.98|2328.48|2329.24|2327.74|0
1642711740000|2022-01-20 20:49:00|2329.2|2327.7|2329.2|2327.7|2329.35|2327.85|2329.15|2327.65|0
1642711750000|2022-01-20 20:49:10|2329.24|2327.74|2328.57|2327.07|2329.28|2327.78|2328.57|2327.07|0
1642711760000|2022-01-20 20:49:20|2328.6|2327.1|2328.62|2327.12|2328.75|2327.25|2328.53|2327.03|0
1642711770000|2022-01-20 20:49:30|2328.71|2327.21|2328.71|2327.21|2329.05|2327.55|2328.66|2327.16|0
1642711780000|2022-01-20 20:49:40|2328.75|2327.25|2328.71|2327.21|2328.97|2327.47|2328.71|2327.21|0
1642711790000|2022-01-20 20:49:50|2328.53|2327.03|2328.07|2326.57|2328.53|2327.03|2328.04|2326.54|0
1642711800000|2022-01-20 20:50:00|2327.84|2326.34|2327.89|2326.39|2328.56|2327.06|2327.32|2325.82|0
1642711810000|2022-01-20 20:50:10|2327.77|2326.27|2328.81|2327.31|2329|2327.5|2327.63|2326.13|0
1642711820000|2022-01-20 20:50:20|2328.85|2327.35|2329.1|2327.6|2329.4|2327.9|2328.65|2327.15|0
1642711830000|2022-01-20 20:50:30|2329.14|2327.64|2329.44|2327.94|2329.77|2328.27|2329.1|2327.6|0
1642711840000|2022-01-20 20:50:40|2329.51|2328.01|2328.73|2327.23|2329.74|2328.24|2328.47|2326.97|0
1642711850000|2022-01-20 20:50:50|2328.77|2327.27|2329.59|2328.09|2329.59|2328.09|2328.77|2327.27|0
1642711860000|2022-01-20 20:51:00|2329.57|2328.07|2329.84|2328.34|2330.08|2328.58|2329.33|2327.83|0
1642711870000|2022-01-20 20:51:10|2329.75|2328.25|2329.03|2327.53|2330.34|2328.84|2329.03|2327.53|0
1642711880000|2022-01-20 20:51:20|2329.07|2327.57|2330.1|2328.6|2330.23|2328.73|2329.03|2327.53|0
1642711890000|2022-01-20 20:51:30|2330.06|2328.56|2329.54|2328.04|2330.06|2328.56|2329.28|2327.78|0
1642711900000|2022-01-20 20:51:40|2329.58|2328.08|2329.22|2327.72|2330.12|2328.62|2329.22|2327.72|0
1642711910000|2022-01-20 20:51:50|2329.19|2327.69|2328.85|2327.35|2329.19|2327.69|2328.85|2327.35|0
1642711920000|2022-01-20 20:52:00|2328.89|2327.39|2328.64|2327.14|2329.45|2327.95|2328.51|2327.01|0
1642711930000|2022-01-20 20:52:10|2328.6|2327.1|2328.39|2326.89|2328.73|2327.23|2328.36|2326.86|0
1642711940000|2022-01-20 20:52:20|2328.36|2326.86|2327.87|2326.37|2328.36|2326.86|2327.57|2326.07|0
1642711950000|2022-01-20 20:52:30|2327.83|2326.33|2327.93|2326.43|2328.09|2326.59|2326.98|2325.48|0
1642711960000|2022-01-20 20:52:40|2327.83|2326.33|2327.12|2325.62|2327.83|2326.33|2327.12|2325.62|0
1642711970000|2022-01-20 20:52:50|2327.16|2325.66|2327.24|2325.74|2327.54|2326.04|2327.12|2325.62|0
1642711980000|2022-01-20 20:53:00|2327.2|2325.7|2326.78|2325.28|2327.24|2325.74|2326.52|2325.02|0
1642711990000|2022-01-20 20:53:10|2326.82|2325.32|2326.22|2324.72|2326.82|2325.32|2326.18|2324.68|0
1642712000000|2022-01-20 20:53:20|2326.41|2324.91|2326.44|2324.94|2326.86|2325.36|2326.39|2324.89|0
1642712010000|2022-01-20 20:53:30|2326.48|2324.98|2326.44|2324.94|2326.48|2324.98|2326.18|2324.68|0
1642712020000|2022-01-20 20:53:40|2326.41|2324.91|2326.44|2324.94|2326.48|2324.98|2326.07|2324.57|0
1642712030000|2022-01-20 20:53:50|2326.52|2325.02|2326.29|2324.79|2326.71|2325.21|2326.29|2324.79|0
1642712040000|2022-01-20 20:54:00|2326.25|2324.75|2325.61|2324.11|2326.29|2324.79|2325.61|2324.11|0
1642712050000|2022-01-20 20:54:10|2325.52|2324.02|2325.39|2323.89|2325.57|2324.07|2324.97|2323.47|0
1642712060000|2022-01-20 20:54:20|2325.43|2323.93|2325.05|2323.55|2325.47|2323.97|2325.01|2323.51|0
1642712070000|2022-01-20 20:54:30|2325.09|2323.59|2325.16|2323.66|2325.46|2323.96|2325.05|2323.55|0
1642712080000|2022-01-20 20:54:40|2325.2|2323.7|2325.01|2323.51|2325.2|2323.7|2324.94|2323.44|0
1642712090000|2022-01-20 20:54:50|2324.97|2323.47|2325.01|2323.51|2325.18|2323.68|2324.75|2323.25|0
1642712100000|2022-01-20 20:55:00|2324.97|2323.47|2325.1|2323.6|2325.66|2324.16|2324.3|2322.8|0
1642712110000|2022-01-20 20:55:10|2325.06|2323.56|2324.91|2323.41|2325.55|2324.05|2324.76|2323.26|0
1642712120000|2022-01-20 20:55:20|2324.87|2323.37|2323.7|2322.2|2324.87|2323.37|2323.66|2322.16|0
1642712130000|2022-01-20 20:55:30|2323.66|2322.16|2323.53|2322.03|2324.17|2322.67|2323.48|2321.98|0
1642712140000|2022-01-20 20:55:40|2323.51|2322.01|2323.49|2321.99|2323.75|2322.25|2323.24|2321.74|0
1642712150000|2022-01-20 20:55:50|2323.41|2321.91|2324.47|2322.97|2324.47|2322.97|2323.26|2321.76|0
1642712160000|2022-01-20 20:56:00|2324.54|2323.04|2324.13|2322.63|2324.73|2323.23|2323.97|2322.47|0
1642712170000|2022-01-20 20:56:10|2324.22|2322.72|2324.66|2323.16|2324.66|2323.16|2323.76|2322.26|0
1642712180000|2022-01-20 20:56:20|2324.62|2323.12|2324.25|2322.75|2324.78|2323.28|2324.1|2322.6|0
1642712190000|2022-01-20 20:56:30|2324.21|2322.71|2324.38|2322.88|2324.76|2323.26|2324.02|2322.52|0
1642712200000|2022-01-20 20:56:40|2324.34|2322.84|2325.21|2323.71|2325.21|2323.71|2324.12|2322.62|0
1642712210000|2022-01-20 20:56:50|2325.17|2323.67|2325.1|2323.6|2325.21|2323.71|2324.72|2323.22|0
1642712220000|2022-01-20 20:57:00|2324.97|2323.47|2324.57|2323.07|2325.32|2323.82|2324.54|2323.04|0
1642712230000|2022-01-20 20:57:10|2324.54|2323.04|2324.34|2322.84|2324.83|2323.33|2324.21|2322.71|0
1642712240000|2022-01-20 20:57:20|2324.25|2322.75|2324.51|2323.01|2324.77|2323.27|2324.17|2322.67|0
1642712250000|2022-01-20 20:57:30|2324.47|2322.97|2324.4|2322.9|2324.66|2323.16|2324.02|2322.52|0
1642712260000|2022-01-20 20:57:40|2324.36|2322.86|2325.48|2323.98|2325.6|2324.1|2324.32|2322.82|0
1642712270000|2022-01-20 20:57:50|2325.44|2323.94|2326.05|2324.55|2326.5|2325|2325.36|2323.86|0
1642712280000|2022-01-20 20:58:00|2326.09|2324.59|2326.39|2324.89|2326.8|2325.3|2325.7|2324.2|0
1642712290000|2022-01-20 20:58:10|2326.35|2324.85|2326.23|2324.73|2326.65|2325.15|2325.97|2324.47|0
1642712300000|2022-01-20 20:58:20|2326.19|2324.69|2326.08|2324.58|2326.23|2324.73|2325.82|2324.32|0
1642712310000|2022-01-20 20:58:30|2326.12|2324.62|2325.18|2323.68|2326.12|2324.62|2325.18|2323.68|0
1642712320000|2022-01-20 20:58:40|2325.14|2323.64|2325.33|2323.83|2325.4|2323.9|2325.03|2323.53|0
1642712330000|2022-01-20 20:58:50|2325.29|2323.79|2324.88|2323.38|2325.29|2323.79|2324.8|2323.3|0
1642712340000|2022-01-20 20:59:00|2324.8|2323.3|2325.15|2323.65|2325.15|2323.65|2324.62|2323.12|0
1642712350000|2022-01-20 20:59:10|2325.07|2323.57|2326.23|2324.73|2326.23|2324.73|2325.07|2323.57|0
1642712360000|2022-01-20 20:59:20|2326.19|2324.69|2327.3|2325.8|2327.51|2326.01|2326.19|2324.69|0
1642712370000|2022-01-20 20:59:30|2327.23|2325.73|2327.3|2325.8|2327.4|2325.9|2326.99|2325.49|0
1642712380000|2022-01-20 20:59:40|2327.27|2325.77|2326.73|2325.23|2327.37|2325.87|2326.58|2325.08|0
1642712390000|2022-01-20 20:59:50|2326.62|2325.12|2324.93|2323.43|2326.77|2325.27|2324.83|2323.33|0
1642712400000|2022-01-20 21:00:00|2325.03|2323.53|2325.56|2324.06|2326.75|2325.25|2324.84|2323.34|0
1642712410000|2022-01-20 21:00:10|2325.55|2324.05|2324.84|2323.34|2325.92|2324.42|2324.82|2323.32|0
1642712420000|2022-01-20 21:00:20|2324.95|2323.45|2324.48|2322.98|2325.08|2323.58|2324.24|2322.74|0
1642712430000|2022-01-20 21:00:30|2324.6|2323.1|2324|2322.5|2324.6|2323.1|2323.63|2322.13|0
1642712440000|2022-01-20 21:00:40|2324.11|2322.61|2324|2322.5|2324.47|2322.97|2323.37|2321.87|0
1642712450000|2022-01-20 21:00:50|2324.11|2322.61|2324.69|2323.19|2324.82|2323.32|2324.11|2322.61|0
1642712460000|2022-01-20 21:01:00|2324.73|2323.23|2324.8|2323.3|2325.66|2324.16|2324.69|2323.19|0
1642712470000|2022-01-20 21:01:10|2324.69|2323.19|2324.82|2323.32|2324.82|2323.32|2323.98|2322.48|0
1642712480000|2022-01-20 21:01:20|2324.86|2323.36|2324.24|2322.74|2325.56|2324.06|2324.24|2322.74|0
1642712490000|2022-01-20 21:01:30|2324.22|2322.72|2323.98|2322.48|2324.24|2322.74|2323.63|2322.13|0
1642712500000|2022-01-20 21:01:40|2323.96|2322.46|2323.87|2322.37|2324.82|2323.32|2323.85|2322.35|0
1642712510000|2022-01-20 21:01:50|2323.98|2322.48|2322.7|2321.2|2323.98|2322.48|2322.66|2321.16|0
1642712520000|2022-01-20 21:02:00|2322.68|2321.18|2324.24|2322.74|2324.33|2322.83|2322.46|2320.96|0
1642712530000|2022-01-20 21:02:10|2324.23|2322.73|2323.98|2322.48|2324.47|2322.97|2323.76|2322.26|0
1642712540000|2022-01-20 21:02:20|2324|2322.5|2323.14|2321.64|2324.33|2322.83|2323.14|2321.64|0
1642712550000|2022-01-20 21:02:30|2323.12|2321.62|2323.37|2321.87|2323.98|2322.48|2323.01|2321.51|0
1642712560000|2022-01-20 21:02:40|2323.35|2321.85|2323.85|2322.35|2324.24|2322.74|2323.14|2321.64|0
1642712570000|2022-01-20 21:02:50|2323.83|2322.33|2324.33|2322.83|2324.33|2322.83|2323.76|2322.26|0
1642712580000|2022-01-20 21:03:00|2324.32|2322.82|2323.63|2322.13|2324.33|2322.83|2323.54|2322.04|0
1642712590000|2022-01-20 21:03:10|2323.61|2322.11|2323.63|2322.13|2324.47|2322.97|2323.5|2322|0
1642712600000|2022-01-20 21:03:20|2323.61|2322.11|2323.5|2322|2323.8|2322.3|2323.27|2321.77|0
1642712610000|2022-01-20 21:03:30|2323.48|2321.98|2323.63|2322.13|2324.11|2322.61|2323.37|2321.87|0
1642712620000|2022-01-20 21:03:40|2323.57|2322.07|2322.93|2321.43|2323.57|2322.07|2322.79|2321.29|0
1642712630000|2022-01-20 21:03:50|2322.89|2321.39|2322.67|2321.17|2323.28|2321.78|2322.54|2321.04|0
1642712640000|2022-01-20 21:04:00|2322.69|2321.19|2322.67|2321.17|2323.38|2321.88|2322.54|2321.04|0
1642712650000|2022-01-20 21:04:10|2322.69|2321.19|2322.19|2320.69|2323.02|2321.52|2322.06|2320.56|0
1642712660000|2022-01-20 21:04:20|2322.21|2320.71|2322.32|2320.82|2322.67|2321.17|2322.19|2320.69|0
1642712670000|2022-01-20 21:04:30|2322.3|2320.8|2322.69|2321.19|2322.8|2321.3|2322.18|2320.68|0
1642712680000|2022-01-20 21:04:40|2322.8|2321.3|2322.19|2320.69|2322.8|2321.3|2322.19|2320.69|0
1642712690000|2022-01-20 21:04:50|2322.17|2320.67|2322.55|2321.05|2322.55|2321.05|2321.96|2320.46|0
1642712700000|2022-01-20 21:05:00|2322.57|2321.07|2324.38|2322.88|2324.47|2322.97|2322.55|2321.05|0
1642712710000|2022-01-20 21:05:10|2324.36|2322.86|2324.74|2323.24|2324.74|2323.24|2323.77|2322.27|0
1642712720000|2022-01-20 21:05:20|2324.61|2323.11|2325.15|2323.65|2325.23|2323.73|2324.38|2322.88|0
1642712730000|2022-01-20 21:05:30|2325.14|2323.64|2325.27|2323.77|2325.28|2323.78|2324.84|2323.34|0
1642712740000|2022-01-20 21:05:40|2325.25|2323.75|2325.58|2324.08|2326.17|2324.67|2325.23|2323.73|0
1642712750000|2022-01-20 21:05:50|2325.51|2324.01|2325.59|2324.09|2325.95|2324.45|2325.11|2323.61|0
1642712760000|2022-01-20 21:06:00|2325.61|2324.11|2325.72|2324.22|2325.82|2324.32|2325.46|2323.96|0
1642712770000|2022-01-20 21:06:10|2325.74|2324.24|2325.4|2323.9|2325.83|2324.33|2325.4|2323.9|0
1642712780000|2022-01-20 21:06:20|2325.38|2323.88|2325.18|2323.68|2325.53|2324.03|2325.05|2323.55|0
1642712790000|2022-01-20 21:06:30|2325.16|2323.66|2324.7|2323.2|2325.16|2323.66|2324.56|2323.06|0
1642712800000|2022-01-20 21:06:40|2324.75|2323.25|2324.56|2323.06|2324.92|2323.42|2324.47|2322.97|0
1642712810000|2022-01-20 21:06:50|2324.51|2323.01|2324.21|2322.71|2324.51|2323.01|2324.21|2322.71|0
1642712820000|2022-01-20 21:07:00|2324.23|2322.73|2324.21|2322.71|2324.7|2323.2|2324.08|2322.58|0
1642712830000|2022-01-20 21:07:10|2324.19|2322.69|2323.86|2322.36|2324.19|2322.69|2323.6|2322.1|0
1642712840000|2022-01-20 21:07:20|2323.84|2322.34|2323.91|2322.41|2323.99|2322.49|2323.73|2322.23|0
1642712850000|2022-01-20 21:07:30|2323.99|2322.49|2323.86|2322.36|2324.16|2322.66|2323.77|2322.27|0
1642712860000|2022-01-20 21:07:40|2323.84|2322.34|2323.6|2322.1|2323.86|2322.36|2323.6|2322.1|0
1642712870000|2022-01-20 21:07:50|2323.37|2321.87|2323.02|2321.52|2323.42|2321.92|2322.89|2321.39|0
1642712880000|2022-01-20 21:08:00|2323.04|2321.54|2323.5|2322|2323.5|2322|2322.84|2321.34|0
1642712890000|2022-01-20 21:08:10|2323.6|2322.1|2323.86|2322.36|2323.86|2322.36|2323.5|2322|0
1642712900000|2022-01-20 21:08:20|2323.99|2322.49|2323.73|2322.23|2324.21|2322.71|2323.6|2322.1|0
1642712910000|2022-01-20 21:08:30|2323.75|2322.25|2323.99|2322.49|2324.21|2322.71|2323.73|2322.23|0
1642712920000|2022-01-20 21:08:40|2323.97|2322.47|2323.6|2322.1|2323.97|2322.47|2323.37|2321.87|0
1642712930000|2022-01-20 21:08:50|2323.62|2322.12|2323.32|2321.82|2324.47|2322.97|2323.15|2321.65|0
1642712940000|2022-01-20 21:09:00|2323.73|2322.23|2323.99|2322.49|2324.47|2322.97|2323.6|2322.1|0
1642712950000|2022-01-20 21:09:10|2324.01|2322.51|2323.9|2322.4|2324.21|2322.71|2323.6|2322.1|0
1642712960000|2022-01-20 21:09:20|2324.08|2322.58|2324.33|2322.83|2324.47|2322.97|2323.86|2322.36|0
1642712970000|2022-01-20 21:09:30|2324.26|2322.76|2323.99|2322.49|2324.34|2322.84|2323.99|2322.49|0
1642712980000|2022-01-20 21:09:40|2324|2322.5|2323.73|2322.23|2324.21|2322.71|2323.73|2322.23|0
1642712990000|2022-01-20 21:09:50|2323.77|2322.27|2323.37|2321.87|2324.08|2322.58|2323.37|2321.87|0
1642713000000|2022-01-20 21:10:00|2323.6|2322.1|2324.56|2323.06|2324.83|2323.33|2323.6|2322.1|0
1642713010000|2022-01-20 21:10:10|2324.53|2323.03|2323.6|2322.1|2324.53|2323.03|2323.15|2321.65|0
1642713020000|2022-01-20 21:10:20|2323.59|2322.09|2323.37|2321.87|2323.59|2322.09|2323.02|2321.52|0
1642713030000|2022-01-20 21:10:30|2323.35|2321.85|2323.5|2322|2323.6|2322.1|2323.24|2321.74|0
1642713040000|2022-01-20 21:10:40|2323.37|2321.87|2323.37|2321.87|2323.6|2322.1|2323.37|2321.87|0
1642713050000|2022-01-20 21:10:50|2323.39|2321.89|2323.37|2321.87|2323.6|2322.1|2323.33|2321.83|0
1642713060000|2022-01-20 21:11:00|2323.39|2321.89|2323.49|2321.99|2323.6|2322.1|2323.37|2321.87|0
1642713070000|2022-01-20 21:11:10|2323.37|2321.87|2323.24|2321.74|2323.6|2322.1|2323.15|2321.65|0
1642713080000|2022-01-20 21:11:20|2323.15|2321.65|2323.6|2322.1|2323.73|2322.23|2323.02|2321.52|0
1642713090000|2022-01-20 21:11:30|2323.58|2322.08|2323.02|2321.52|2323.58|2322.08|2322.89|2321.39|0
1642713100000|2022-01-20 21:11:40|2323|2321.5|2322.67|2321.17|2323.15|2321.65|2322.67|2321.17|0
1642713110000|2022-01-20 21:11:50|2322.65|2321.15|2322.84|2321.34|2323.07|2321.57|2322.41|2320.91|0
1642713120000|2022-01-20 21:12:00|2322.83|2321.33|2322.89|2321.39|2323.02|2321.52|2322.54|2321.04|0
1642713130000|2022-01-20 21:12:10|2322.87|2321.37|2322.9|2321.4|2323.03|2321.53|2322.76|2321.26|0
1642713140000|2022-01-20 21:12:20|2322.86|2321.36|2322.68|2321.18|2322.86|2321.36|2322.68|2321.18|0
1642713150000|2022-01-20 21:12:30|2322.55|2321.05|2323.16|2321.66|2323.16|2321.66|2322.55|2321.05|0
1642713160000|2022-01-20 21:12:40|2323.14|2321.64|2323.16|2321.66|2323.16|2321.66|2322.9|2321.4|0
1642713170000|2022-01-20 21:12:50|2323.14|2321.64|2322.77|2321.27|2323.16|2321.66|2322.77|2321.27|0
1642713180000|2022-01-20 21:13:00|2322.79|2321.29|2323.03|2321.53|2323.03|2321.53|2322.77|2321.27|0
1642713190000|2022-01-20 21:13:10|2323.16|2321.66|2323.61|2322.11|2323.74|2322.24|2323.03|2321.53|0
1642713200000|2022-01-20 21:13:20|2323.63|2322.13|2323.61|2322.11|2324|2322.5|2323.38|2321.88|0
1642713210000|2022-01-20 21:13:30|2323.59|2322.09|2323.87|2322.37|2323.87|2322.37|2323.51|2322.01|0
1642713220000|2022-01-20 21:13:40|2324|2322.5|2322.61|2321.11|2324|2322.5|2322.61|2321.11|0
1642713230000|2022-01-20 21:13:50|2322.57|2321.07|2322.25|2320.75|2322.74|2321.24|2322.12|2320.62|0
1642713240000|2022-01-20 21:14:00|2322.23|2320.73|2322.03|2320.53|2322.25|2320.75|2321.29|2319.79|0
1642713250000|2022-01-20 21:14:10|2322.05|2320.55|2322.39|2320.89|2322.74|2321.24|2322.05|2320.55|0
1642713260000|2022-01-20 21:14:20|2322.42|2320.92|2322.26|2320.76|2322.63|2321.13|2321.92|2320.42|0
1642713270000|2022-01-20 21:14:30|2322.28|2320.78|2322.39|2320.89|2322.74|2321.24|2322.28|2320.78|0
1642713280000|2022-01-20 21:14:40|2322.41|2320.91|2322.87|2321.37|2323.04|2321.54|2322.39|2320.89|0
1642713290000|2022-01-20 21:14:50|2322.85|2321.35|2322.16|2320.66|2322.85|2321.35|2322.16|2320.66|0
1642713300000|2022-01-20 21:15:00|2322.17|2320.67|2322.26|2320.76|2322.43|2320.93|2322.16|2320.66|0
1642713310000|2022-01-20 21:15:10|2322.16|2320.66|2322.03|2320.53|2322.16|2320.66|2321.81|2320.31|0
1642713320000|2022-01-20 21:15:20|2322.01|2320.51|2321.9|2320.4|2322.26|2320.76|2321.81|2320.31|0
1642713330000|2022-01-20 21:15:30|2321.89|2320.39|2321.69|2320.19|2321.91|2320.41|2321.68|2320.18|0
1642713340000|2022-01-20 21:15:40|2321.61|2320.11|2321.57|2320.07|2321.61|2320.11|2321.56|2320.06|0
1642713350000|2022-01-20 21:15:50|2321.61|2320.11|2321.69|2320.19|2321.82|2320.32|2321.61|2320.11|0
1642713360000|2022-01-20 21:16:00|2321.71|2320.21|2322.04|2320.54|2322.04|2320.54|2321.71|2320.21|0
1642713370000|2022-01-20 21:16:10|2322.02|2320.52|2321.82|2320.32|2322.02|2320.52|2321.82|2320.32|0
1642713380000|2022-01-20 21:16:20|2321.84|2320.34|2321.43|2319.93|2321.91|2320.41|2321.43|2319.93|0
1642713390000|2022-01-20 21:16:30|2321.41|2319.91|2321.34|2319.84|2321.41|2319.91|2321.08|2319.58|0
1642713400000|2022-01-20 21:16:40|2321.32|2319.82|2321.82|2320.32|2321.82|2320.32|2321.21|2319.71|0
1642713410000|2022-01-20 21:16:50|2321.78|2320.28|2321.69|2320.19|2321.78|2320.28|2321.38|2319.88|0
1642713420000|2022-01-20 21:17:00|2321.67|2320.17|2322.09|2320.59|2322.09|2320.59|2321.43|2319.93|0
1642713430000|2022-01-20 21:17:10|2322.11|2320.61|2322.82|2321.32|2322.98|2321.48|2322.11|2320.61|0
1642713440000|2022-01-20 21:17:20|2322.93|2321.43|2322.14|2320.64|2322.93|2321.43|2322.09|2320.59|0
1642713450000|2022-01-20 21:17:30|2322.22|2320.72|2323.06|2321.56|2323.06|2321.56|2322.09|2320.59|0
1642713460000|2022-01-20 21:17:40|2323.04|2321.54|2322.93|2321.43|2323.06|2321.56|2322.8|2321.3|0
1642713470000|2022-01-20 21:17:50|2322.95|2321.45|2322.8|2321.3|2323.06|2321.56|2322.8|2321.3|0
1642713480000|2022-01-20 21:18:00|2322.71|2321.21|2322.58|2321.08|2322.8|2321.3|2322.58|2321.08|0
1642713490000|2022-01-20 21:18:10|2322.45|2320.95|2322.32|2320.82|2322.45|2320.95|2322.32|2320.82|0
1642713500000|2022-01-20 21:18:20|2322.34|2320.84|2322.93|2321.43|2322.98|2321.48|2322.34|2320.84|0
1642713510000|2022-01-20 21:18:30|2322.95|2321.45|2323.41|2321.91|2323.41|2321.91|2322.95|2321.45|0
1642713520000|2022-01-20 21:18:40|2323.52|2322.02|2323.39|2321.89|2323.62|2322.12|2323.26|2321.76|0
1642713530000|2022-01-20 21:18:50|2323.37|2321.87|2322.78|2321.28|2323.37|2321.87|2322.43|2320.93|0
1642713540000|2022-01-20 21:19:00|2322.77|2321.27|2322.43|2320.93|2322.78|2321.28|2322.43|2320.93|0
1642713550000|2022-01-20 21:19:10|2322.56|2321.06|2322.91|2321.41|2322.91|2321.41|2322.56|2321.06|0
1642713560000|2022-01-20 21:19:20|2322.89|2321.39|2322.91|2321.41|2322.91|2321.41|2322.69|2321.19|0
1642713570000|2022-01-20 21:19:30|2323.04|2321.54|2323.17|2321.67|2323.17|2321.67|2322.91|2321.41|0
1642713580000|2022-01-20 21:19:40|2323.19|2321.69|2323.26|2321.76|2323.39|2321.89|2323.17|2321.67|0
1642713590000|2022-01-20 21:19:50|2323.17|2321.67|2322.78|2321.28|2323.17|2321.67|2322.78|2321.28|0
1642713600000|2022-01-20 21:20:00|2322.76|2321.26|2322.78|2321.28|2323.04|2321.54|2322.6|2321.1|0
1642713610000|2022-01-20 21:20:10|2322.8|2321.3|2322.78|2321.28|2323.04|2321.54|2322.78|2321.28|0
1642713620000|2022-01-20 21:20:20|2322.73|2321.23|2322.86|2321.36|2322.86|2321.36|2322.69|2321.19|0
1642713630000|2022-01-20 21:20:30|2322.87|2321.37|2323.04|2321.54|2323.04|2321.54|2322.87|2321.37|0
1642713640000|2022-01-20 21:20:40|2323.02|2321.52|2322.69|2321.19|2323.02|2321.52|2322.69|2321.19|0
1642713650000|2022-01-20 21:20:50|2322.71|2321.21|2322.47|2320.97|2322.89|2321.39|2322.47|2320.97|0
1642713660000|2022-01-20 21:21:00|2322.46|2320.96|2321.85|2320.35|2322.46|2320.96|2321.72|2320.22|0
1642713670000|2022-01-20 21:21:10|2321.87|2320.37|2322.3|2320.8|2322.3|2320.8|2321.87|2320.37|0
1642713680000|2022-01-20 21:21:20|2322.31|2320.81|2322.2|2320.7|2322.43|2320.93|2322.2|2320.7|0
1642713690000|2022-01-20 21:21:30|2322.07|2320.57|2322|2320.5|2322.3|2320.8|2322|2320.5|0
1642713700000|2022-01-20 21:21:40|2321.85|2320.35|2321.37|2319.87|2321.85|2320.35|2321.24|2319.74|0
1642713710000|2022-01-20 21:21:50|2321.39|2319.89|2321.24|2319.74|2321.46|2319.96|2320.88|2319.38|0
1642713720000|2022-01-20 21:22:00|2321.37|2319.87|2321.59|2320.09|2321.94|2320.44|2321.37|2319.87|0
1642713730000|2022-01-20 21:22:10|2321.57|2320.07|2321.65|2320.15|2321.65|2320.15|2321.24|2319.74|0
1642713740000|2022-01-20 21:22:20|2321.72|2320.22|2321.72|2320.22|2321.85|2320.35|2321.54|2320.04|0
1642713750000|2022-01-20 21:22:30|2321.71|2320.21|2321.85|2320.35|2321.85|2320.35|2321.59|2320.09|0
1642713760000|2022-01-20 21:22:40|2321.94|2320.44|2321.59|2320.09|2321.94|2320.44|2321.46|2319.96|0
1642713770000|2022-01-20 21:22:50|2321.61|2320.11|2321.58|2320.08|2321.77|2320.27|2321.58|2320.08|0
1642713780000|2022-01-20 21:23:00|2321.54|2320.04|2321.18|2319.68|2321.59|2320.09|2321.11|2319.61|0
1642713790000|2022-01-20 21:23:10|2321.11|2319.61|2321.54|2320.04|2321.54|2320.04|2321.11|2319.61|0
1642713800000|2022-01-20 21:23:20|2321.53|2320.03|2320.77|2319.27|2321.64|2320.14|2320.75|2319.25|0
1642713810000|2022-01-20 21:23:30|2320.88|2319.38|2320.74|2319.24|2320.88|2319.38|2320.62|2319.12|0
1642713820000|2022-01-20 21:23:40|2320.88|2319.38|2320.93|2319.43|2320.98|2319.48|2320.75|2319.25|0
1642713830000|2022-01-20 21:23:50|2320.94|2319.44|2320.93|2319.43|2321.06|2319.56|2320.93|2319.43|0
1642713840000|2022-01-20 21:24:00|2320.98|2319.48|2321.06|2319.56|2321.11|2319.61|2320.98|2319.48|0
1642713850000|2022-01-20 21:24:10|2321.05|2319.55|2320.02|2318.52|2321.05|2319.55|2320.02|2318.52|0
1642713860000|2022-01-20 21:24:20|2320.04|2318.54|2320.23|2318.73|2320.5|2319|2320.04|2318.54|0
1642713870000|2022-01-20 21:24:30|2320.21|2318.71|2320.1|2318.6|2320.36|2318.86|2320.01|2318.51|0
1642713880000|2022-01-20 21:24:40|2320.16|2318.66|2320.29|2318.79|2320.29|2318.79|2320.16|2318.66|0
1642713890000|2022-01-20 21:24:50|2320.42|2318.92|2320.55|2319.05|2320.64|2319.14|2320.42|2318.92|0
1642713900000|2022-01-20 21:25:00|2320.54|2319.04|2320.29|2318.79|2320.54|2319.04|2320.29|2318.79|0
1642713910000|2022-01-20 21:25:10|2320.27|2318.77|2320.58|2319.08|2320.58|2319.08|2320.16|2318.66|0
1642713920000|2022-01-20 21:25:20|2320.45|2318.95|2320.45|2318.95|2320.45|2318.95|2320.32|2318.82|0
1642713930000|2022-01-20 21:25:30|2320.49|2318.99|2320.85|2319.35|2320.93|2319.43|2320.49|2318.99|0
1642713940000|2022-01-20 21:25:40|2320.93|2319.43|2321.32|2319.82|2321.42|2319.92|2320.85|2319.35|0
1642713950000|2022-01-20 21:25:50|2321.29|2319.79|2321.9|2320.4|2321.9|2320.4|2321.29|2319.79|0
1642713960000|2022-01-20 21:26:00|2321.99|2320.49|2321.69|2320.19|2322.25|2320.75|2321.69|2320.19|0
1642713970000|2022-01-20 21:26:10|2321.68|2320.18|2321.64|2320.14|2321.9|2320.4|2321.59|2320.09|0
1642713980000|2022-01-20 21:26:20|2321.65|2320.15|2321.99|2320.49|2321.99|2320.49|2321.64|2320.14|0
1642713990000|2022-01-20 21:26:30|2321.9|2320.4|2321.81|2320.31|2321.99|2320.49|2321.77|2320.27|0
1642714000000|2022-01-20 21:26:40|2321.77|2320.27|2321.33|2319.83|2321.99|2320.49|2321.33|2319.83|0
1642714010000|2022-01-20 21:26:50|2321.34|2319.84|2321.11|2319.61|2321.42|2319.92|2320.98|2319.48|0
1642714020000|2022-01-20 21:27:00|2321.1|2319.6|2320.32|2318.82|2321.16|2319.66|2320.19|2318.69|0
1642714030000|2022-01-20 21:27:10|2320.45|2318.95|2320.67|2319.17|2320.67|2319.17|2320.37|2318.87|0
1642714040000|2022-01-20 21:27:20|2320.66|2319.16|2321.24|2319.74|2321.24|2319.74|2320.64|2319.14|0
1642714050000|2022-01-20 21:27:30|2321.25|2319.75|2321.29|2319.79|2321.29|2319.79|2321.11|2319.61|0
1642714060000|2022-01-20 21:27:40|2321.28|2319.78|2320.8|2319.3|2321.28|2319.78|2320.67|2319.17|0
1642714070000|2022-01-20 21:27:50|2320.82|2319.32|2320.98|2319.48|2320.98|2319.48|2320.82|2319.32|0
1642714080000|2022-01-20 21:28:00|2320.99|2319.49|2320.8|2319.3|2321.29|2319.79|2320.67|2319.17|0
1642714090000|2022-01-20 21:28:10|2320.78|2319.28|2320.58|2319.08|2320.78|2319.28|2320.58|2319.08|0
1642714100000|2022-01-20 21:28:20|2320.63|2319.13|2320.67|2319.17|2320.8|2319.3|2320.63|2319.13|0
1642714110000|2022-01-20 21:28:30|2320.76|2319.26|2320.5|2319|2320.76|2319.26|2320.45|2318.95|0
1642714120000|2022-01-20 21:28:40|2320.49|2318.99|2317.28|2315.78|2320.49|2318.99|2317.22|2315.72|0
1642714130000|2022-01-20 21:28:50|2317.35|2315.85|2317.47|2315.97|2318.13|2316.63|2317.23|2315.73|0
1642714140000|2022-01-20 21:29:00|2317.43|2315.93|2318.15|2316.65|2318.15|2316.65|2317.01|2315.51|0
1642714150000|2022-01-20 21:29:10|2318.26|2316.76|2317.64|2316.14|2318.26|2316.76|2317.52|2316.02|0
1642714160000|2022-01-20 21:29:20|2317.56|2316.06|2317.22|2315.72|2317.56|2316.06|2316.93|2315.43|0
1642714170000|2022-01-20 21:29:30|2317.21|2315.71|2317.7|2316.2|2317.84|2316.34|2317.08|2315.58|0
1642714180000|2022-01-20 21:29:40|2317.62|2316.12|2316.79|2315.29|2317.71|2316.21|2316.74|2315.24|0
1642714190000|2022-01-20 21:29:50|2316.78|2315.28|2316.61|2315.11|2316.87|2315.37|2316.52|2315.02|0
1642714200000|2022-01-20 21:30:00|2316.6|2315.1|2315.89|2314.39|2316.6|2315.1|2315.44|2313.94|0
1642714210000|2022-01-20 21:30:10|2315.86|2314.36|2315.89|2314.39|2316.12|2314.62|2315.54|2314.04|0
1642714220000|2022-01-20 21:30:20|2315.87|2314.37|2314.92|2313.42|2315.87|2314.37|2314.59|2313.09|0
1642714230000|2022-01-20 21:30:30|2314.88|2313.38|2315.4|2313.9|2315.53|2314.03|2314.56|2313.06|0
1642714240000|2022-01-20 21:30:40|2315.37|2313.87|2315.53|2314.03|2315.58|2314.08|2315.05|2313.55|0
1642714250000|2022-01-20 21:30:50|2315.54|2314.04|2315.35|2313.85|2315.64|2314.14|2315.05|2313.55|0
1642714260000|2022-01-20 21:31:00|2315.37|2313.87|2315.89|2314.39|2315.89|2314.39|2315.05|2313.55|0
1642714270000|2022-01-20 21:31:10|2315.9|2314.4|2316.14|2314.64|2316.25|2314.75|2315.76|2314.26|0
1642714280000|2022-01-20 21:31:20|2316.12|2314.62|2315.56|2314.06|2316.14|2314.64|2315.56|2314.06|0
1642714290000|2022-01-20 21:31:30|2315.6|2314.1|2316.03|2314.53|2316.04|2314.54|2315.6|2314.1|0
1642714300000|2022-01-20 21:31:40|2315.96|2314.46|2315.69|2314.19|2315.96|2314.46|2315.21|2313.71|0
1642714310000|2022-01-20 21:31:50|2315.71|2314.21|2315.91|2314.41|2315.91|2314.41|2315.56|2314.06|0
1642714320000|2022-01-20 21:32:00|2315.93|2314.43|2315.78|2314.28|2316.04|2314.54|2315.74|2314.24|0
1642714330000|2022-01-20 21:32:10|2315.8|2314.3|2316.27|2314.77|2316.4|2314.9|2315.8|2314.3|0
1642714340000|2022-01-20 21:32:20|2316.29|2314.79|2316.88|2315.38|2316.93|2315.43|2316.27|2314.77|0
1642714350000|2022-01-20 21:32:30|2316.9|2315.4|2317.01|2315.51|2317.28|2315.78|2316.88|2315.38|0
1642714360000|2022-01-20 21:32:40|2317|2315.5|2316.2|2314.7|2317|2315.5|2316.2|2314.7|0
1642714370000|2022-01-20 21:32:50|2316.19|2314.69|2315.85|2314.35|2316.38|2314.88|2315.8|2314.3|0
1642714380000|2022-01-20 21:33:00|2315.67|2314.17|2315.9|2314.4|2316.16|2314.66|2315.67|2314.17|0
1642714390000|2022-01-20 21:33:10|2315.98|2314.48|2315.81|2314.31|2315.98|2314.48|2315.8|2314.3|0
1642714400000|2022-01-20 21:33:20|2315.83|2314.33|2316.4|2314.9|2316.4|2314.9|2315.81|2314.31|0
1642714410000|2022-01-20 21:33:30|2316.53|2315.03|2316.53|2315.03|2316.53|2315.03|2316.4|2314.9|0
1642714420000|2022-01-20 21:33:40|2316.55|2315.05|2316.68|2315.18|2316.68|2315.18|2316.42|2314.92|0
1642714430000|2022-01-20 21:33:50|2316.66|2315.16|2316.33|2314.83|2316.68|2315.18|2316.33|2314.83|0
1642714440000|2022-01-20 21:34:00|2316.35|2314.85|2316.9|2315.4|2317.03|2315.53|2316.35|2314.85|0
1642714450000|2022-01-20 21:34:10|2316.91|2315.41|2317.03|2315.53|2317.03|2315.53|2316.81|2315.31|0
1642714460000|2022-01-20 21:34:20|2317.05|2315.55|2317.26|2315.76|2317.26|2315.76|2316.81|2315.31|0
1642714470000|2022-01-20 21:34:30|2317.16|2315.66|2317|2315.5|2317.16|2315.66|2316.87|2315.37|0
1642714480000|2022-01-20 21:34:40|2316.99|2315.49|2317.23|2315.73|2317.23|2315.73|2316.87|2315.37|0
1642714490000|2022-01-20 21:34:50|2317.24|2315.74|2317.6|2316.1|2317.62|2316.12|2317.23|2315.73|0
1642714500000|2022-01-20 21:35:00|2317.49|2315.99|2317|2315.5|2317.49|2315.99|2316.78|2315.28|0
1642714510000|2022-01-20 21:35:10|2317.02|2315.52|2317.23|2315.73|2317.23|2315.73|2317|2315.5|0
1642714520000|2022-01-20 21:35:20|2317.36|2315.86|2317.35|2315.85|2317.49|2315.99|2317.35|2315.85|0
1642714530000|2022-01-20 21:35:30|2317.33|2315.83|2317|2315.5|2317.33|2315.83|2316.87|2315.37|0
1642714540000|2022-01-20 21:35:40|2316.99|2315.49|2317|2315.5|2317.13|2315.63|2316.96|2315.46|0
1642714550000|2022-01-20 21:35:50|2316.99|2315.49|2316.87|2315.37|2316.99|2315.49|2316.78|2315.28|0
1642714560000|2022-01-20 21:36:00|2316.86|2315.36|2316.83|2315.33|2316.87|2315.37|2316.78|2315.28|0
1642714570000|2022-01-20 21:36:10|2316.82|2315.32|2316.72|2315.22|2316.87|2315.37|2316.72|2315.22|0
1642714580000|2022-01-20 21:36:20|2316.59|2315.09|2315.85|2314.35|2316.59|2315.09|2315.85|2314.35|0
1642714590000|2022-01-20 21:36:30|2315.83|2314.33|2315.85|2314.35|2315.85|2314.35|2315.4|2313.9|0
1642714600000|2022-01-20 21:36:40|2315.81|2314.31|2315.75|2314.25|2315.81|2314.31|2315.62|2314.12|0
1642714610000|2022-01-20 21:36:50|2315.85|2314.35|2316.02|2314.52|2316.11|2314.61|2315.85|2314.35|0
1642714620000|2022-01-20 21:37:00|2316.01|2314.51|2315.75|2314.25|2316.11|2314.61|2315.75|2314.25|0
1642714630000|2022-01-20 21:37:10|2315.73|2314.23|2315.09|2313.59|2315.73|2314.23|2314.79|2313.29|0
1642714640000|2022-01-20 21:37:20|2315.01|2313.51|2315.45|2313.95|2315.58|2314.08|2315.01|2313.51|0
1642714650000|2022-01-20 21:37:30|2315.49|2313.99|2315.85|2314.35|2315.98|2314.48|2315.49|2313.99|0
1642714660000|2022-01-20 21:37:40|2315.75|2314.25|2315.4|2313.9|2315.75|2314.25|2315.4|2313.9|0
1642714670000|2022-01-20 21:37:50|2315.39|2313.89|2314.92|2313.42|2315.39|2313.89|2314.92|2313.42|0
1642714680000|2022-01-20 21:38:00|2314.96|2313.46|2315.49|2313.99|2315.49|2313.99|2314.92|2313.42|0
1642714690000|2022-01-20 21:38:10|2315.4|2313.9|2315.27|2313.77|2315.67|2314.17|2315.27|2313.77|0
1642714700000|2022-01-20 21:38:20|2315.33|2313.83|2315.6|2314.1|2315.6|2314.1|2315.25|2313.75|0
1642714710000|2022-01-20 21:38:30|2315.58|2314.08|2315.38|2313.88|2315.58|2314.08|2315.12|2313.62|0
1642714720000|2022-01-20 21:38:40|2315.3|2313.8|2315.47|2313.97|2315.74|2314.24|2315.25|2313.75|0
1642714730000|2022-01-20 21:38:50|2315.46|2313.96|2315.84|2314.34|2315.84|2314.34|2315.34|2313.84|0
1642714740000|2022-01-20 21:39:00|2315.89|2314.39|2315.18|2313.68|2315.89|2314.39|2315.1|2313.6|0
1642714750000|2022-01-20 21:39:10|2315.12|2313.62|2314.39|2312.89|2315.12|2313.62|2314.17|2312.67|0
1642714760000|2022-01-20 21:39:20|2314.26|2312.76|2314.83|2313.33|2314.88|2313.38|2314.26|2312.76|0
1642714770000|2022-01-20 21:39:30|2314.7|2313.2|2314.65|2313.15|2314.88|2313.38|2314.52|2313.02|0
1642714780000|2022-01-20 21:39:40|2314.61|2313.11|2314.97|2313.47|2314.97|2313.47|2314.61|2313.11|0
1642714790000|2022-01-20 21:39:50|2314.95|2313.45|2314.26|2312.76|2314.95|2313.45|2314.26|2312.76|0
1642714800000|2022-01-20 21:40:00|2314.4|2312.9|2314.4|2312.9|2314.62|2313.12|2314.18|2312.68|0
1642714810000|2022-01-20 21:40:10|2314.45|2312.95|2314.87|2313.37|2314.97|2313.47|2314.4|2312.9|0
1642714820000|2022-01-20 21:40:20|2314.88|2313.38|2315.18|2313.68|2315.18|2313.68|2314.88|2313.38|0
1642714830000|2022-01-20 21:40:30|2315.17|2313.67|2315.21|2313.71|2315.21|2313.71|2314.85|2313.35|0
1642714840000|2022-01-20 21:40:40|2315.26|2313.76|2314.9|2313.4|2315.26|2313.76|2314.9|2313.4|0
1642714850000|2022-01-20 21:40:50|2314.82|2313.32|2314.64|2313.14|2314.9|2313.4|2314.64|2313.14|0
1642714860000|2022-01-20 21:41:00|2314.65|2313.15|2314.16|2312.66|2314.73|2313.23|2313.94|2312.44|0
1642714870000|2022-01-20 21:41:10|2314.15|2312.65|2314.29|2312.79|2314.29|2312.79|2314.07|2312.57|0
1642714880000|2022-01-20 21:41:20|2314.28|2312.78|2314.29|2312.79|2314.42|2312.92|2314.16|2312.66|0
1642714890000|2022-01-20 21:41:30|2314.27|2312.77|2313.81|2312.31|2314.29|2312.79|2313.59|2312.09|0
1642714900000|2022-01-20 21:41:40|2313.77|2312.27|2313.6|2312.1|2313.81|2312.31|2313.32|2311.82|0
1642714910000|2022-01-20 21:41:50|2313.68|2312.18|2314.07|2312.57|2314.16|2312.66|2313.63|2312.13|0
1642714920000|2022-01-20 21:42:00|2314.11|2312.61|2313.45|2311.95|2314.16|2312.66|2313.45|2311.95|0
1642714930000|2022-01-20 21:42:10|2313.47|2311.97|2313.34|2311.84|2313.68|2312.18|2313.32|2311.82|0
1642714940000|2022-01-20 21:42:20|2313.47|2311.97|2313.32|2311.82|2313.58|2312.08|2313.32|2311.82|0
1642714950000|2022-01-20 21:42:30|2313.3|2311.8|2312.75|2311.25|2313.3|2311.8|2312.62|2311.12|0
1642714960000|2022-01-20 21:42:40|2312.74|2311.24|2311.96|2310.46|2312.74|2311.24|2311.91|2310.41|0
1642714970000|2022-01-20 21:42:50|2311.95|2310.45|2310.82|2309.32|2311.95|2310.45|2310.69|2309.19|0
1642714980000|2022-01-20 21:43:00|2310.8|2309.3|2310.29|2308.79|2311.35|2309.85|2310.16|2308.66|0
1642714990000|2022-01-20 21:43:10|2310.25|2308.75|2310.74|2309.24|2310.74|2309.24|2310.12|2308.62|0
1642715000000|2022-01-20 21:43:20|2310.78|2309.28|2309.81|2308.31|2310.86|2309.36|2309.76|2308.26|0
1642715010000|2022-01-20 21:43:30|2309.8|2308.3|2309.02|2307.52|2309.85|2308.35|2308.66|2307.16|0
1642715020000|2022-01-20 21:43:40|2309|2307.5|2311.3|2309.8|2311.47|2309.97|2308.79|2307.29|0
1642715030000|2022-01-20 21:43:50|2311.39|2309.89|2313.03|2311.53|2313.03|2311.53|2311.39|2309.89|0
1642715040000|2022-01-20 21:44:00|2313.04|2311.54|2313.78|2312.28|2313.91|2312.41|2313.04|2311.54|0
1642715050000|2022-01-20 21:44:10|2313.86|2312.36|2313.58|2312.08|2313.86|2312.36|2313.09|2311.59|0
1642715060000|2022-01-20 21:44:20|2313.64|2312.14|2314.49|2312.99|2314.49|2312.99|2313.52|2312.02|0
1642715070000|2022-01-20 21:44:30|2314.5|2313|2313.89|2312.39|2314.77|2313.27|2313.89|2312.39|0
1642715080000|2022-01-20 21:44:40|2313.91|2312.41|2314.37|2312.87|2314.37|2312.87|2313.84|2312.34|0
1642715090000|2022-01-20 21:44:50|2314.11|2312.61|2314.72|2313.22|2314.85|2313.35|2314.11|2312.61|0
1642715100000|2022-01-20 21:45:00|2314.68|2313.18|2314.25|2312.75|2314.99|2313.49|2314.2|2312.7|0
1642715110000|2022-01-20 21:45:10|2314.26|2312.76|2313.77|2312.27|2314.29|2312.79|2313.72|2312.22|0
1642715120000|2022-01-20 21:45:20|2313.78|2312.28|2314.2|2312.7|2314.24|2312.74|2313.77|2312.27|0
1642715130000|2022-01-20 21:45:30|2314.07|2312.57|2313.54|2312.04|2314.07|2312.57|2313.54|2312.04|0
1642715140000|2022-01-20 21:45:40|2313.55|2312.05|2313.67|2312.17|2313.9|2312.4|2313.55|2312.05|0
1642715150000|2022-01-20 21:45:50|2313.72|2312.22|2313.72|2312.22|2313.77|2312.27|2313.72|2312.22|0
1642715160000|2022-01-20 21:46:00|2313.73|2312.23|2314.23|2312.73|2314.51|2313.01|2313.73|2312.23|0
1642715170000|2022-01-20 21:46:10|2314.12|2312.62|2314.25|2312.75|2314.25|2312.75|2314.03|2312.53|0
1642715180000|2022-01-20 21:46:20|2314.23|2312.73|2314.03|2312.53|2314.25|2312.75|2313.9|2312.4|0
1642715190000|2022-01-20 21:46:30|2314.05|2312.55|2314.25|2312.75|2314.25|2312.75|2314.03|2312.53|0
1642715200000|2022-01-20 21:46:40|2314.27|2312.77|2314.42|2312.92|2314.51|2313.01|2314.27|2312.77|0
1642715210000|2022-01-20 21:46:50|2314.38|2312.88|2314.52|2313.02|2314.52|2313.02|2314.38|2312.88|0
1642715220000|2022-01-20 21:47:00|2314.48|2312.98|2314.39|2312.89|2314.48|2312.98|2314.26|2312.76|0
1642715230000|2022-01-20 21:47:10|2314.4|2312.9|2315.36|2313.86|2315.36|2313.86|2314.39|2312.89|0
1642715240000|2022-01-20 21:47:20|2315.37|2313.87|2314.74|2313.24|2315.4|2313.9|2314.74|2313.24|0
1642715250000|2022-01-20 21:47:30|2314.87|2313.37|2314.74|2313.24|2314.92|2313.42|2314.74|2313.24|0
1642715260000|2022-01-20 21:47:40|2314.44|2312.94|2314.8|2313.3|2314.8|2313.3|2314.44|2312.94|0
1642715270000|2022-01-20 21:47:50|2314.82|2313.32|2315.16|2313.66|2315.16|2313.66|2314.82|2313.32|0
1642715280000|2022-01-20 21:48:00|2315.15|2313.65|2315.08|2313.58|2315.31|2313.81|2314.69|2313.19|0
1642715290000|2022-01-20 21:48:10|2315.1|2313.6|2315.08|2313.58|2315.18|2313.68|2315.08|2313.58|0
1642715300000|2022-01-20 21:48:20|2315.06|2313.56|2314.95|2313.45|2315.08|2313.58|2314.82|2313.32|0
1642715310000|2022-01-20 21:48:30|2314.82|2313.32|2315|2313.5|2315.13|2313.63|2314.78|2313.28|0
1642715320000|2022-01-20 21:48:40|2315.18|2313.68|2315.44|2313.94|2315.44|2313.94|2315.08|2313.58|0
1642715330000|2022-01-20 21:48:50|2315.46|2313.96|2315.66|2314.16|2315.66|2314.16|2315.46|2313.96|0
1642715340000|2022-01-20 21:49:00|2315.68|2314.18|2315.45|2313.95|2315.79|2314.29|2315.45|2313.95|0
1642715350000|2022-01-20 21:49:10|2315.32|2313.82|2314.22|2312.72|2315.32|2313.82|2314.22|2312.72|0
1642715360000|2022-01-20 21:49:20|2314.2|2312.7|2313.77|2312.27|2314.2|2312.7|2313.38|2311.88|0
1642715370000|2022-01-20 21:49:30|2313.78|2312.28|2314|2312.5|2314.13|2312.63|2313.78|2312.28|0
1642715380000|2022-01-20 21:49:40|2314.04|2312.54|2314.66|2313.16|2314.7|2313.2|2314.04|2312.54|0
1642715390000|2022-01-20 21:49:50|2314.65|2313.15|2313.38|2311.88|2314.65|2313.15|2313.38|2311.88|0
1642715400000|2022-01-20 21:50:00|2313.36|2311.86|2312.81|2311.31|2313.36|2311.86|2312.68|2311.18|0
1642715410000|2022-01-20 21:50:10|2312.82|2311.32|2313.64|2312.14|2313.64|2312.14|2312.81|2311.31|0
1642715420000|2022-01-20 21:50:20|2313.63|2312.13|2313.33|2311.83|2313.76|2312.26|2313.33|2311.83|0
1642715430000|2022-01-20 21:50:30|2313.29|2311.79|2314.5|2313|2314.5|2313|2313.29|2311.79|0
1642715440000|2022-01-20 21:50:40|2314.61|2313.11|2315.19|2313.69|2315.19|2313.69|2314.49|2312.99|0
1642715450000|2022-01-20 21:50:50|2315.2|2313.7|2314.48|2312.98|2315.32|2313.82|2314.4|2312.9|0
1642715460000|2022-01-20 21:51:00|2314.47|2312.97|2314.55|2313.05|2314.79|2313.29|2314.33|2312.83|0
1642715470000|2022-01-20 21:51:10|2314.52|2313.02|2313.97|2312.47|2314.52|2313.02|2313.61|2312.11|0
1642715480000|2022-01-20 21:51:20|2314.01|2312.51|2314.45|2312.95|2314.45|2312.95|2313.96|2312.46|0
1642715490000|2022-01-20 21:51:30|2314.46|2312.96|2314.67|2313.17|2314.67|2313.17|2314.32|2312.82|0
1642715500000|2022-01-20 21:51:40|2314.62|2313.12|2314.23|2312.73|2314.62|2313.12|2314.19|2312.69|0
1642715510000|2022-01-20 21:51:50|2314.22|2312.72|2314.19|2312.69|2314.32|2312.82|2314.06|2312.56|0
1642715520000|2022-01-20 21:52:00|2314.17|2312.67|2314.54|2313.04|2314.54|2313.04|2314.06|2312.56|0
1642715530000|2022-01-20 21:52:10|2314.57|2313.07|2314.36|2312.86|2314.7|2313.2|2314.35|2312.85|0
1642715540000|2022-01-20 21:52:20|2314.39|2312.89|2314.39|2312.89|2314.48|2312.98|2314.35|2312.85|0
1642715550000|2022-01-20 21:52:30|2314.38|2312.88|2314.57|2313.07|2314.57|2313.07|2314.22|2312.72|0
1642715560000|2022-01-20 21:52:40|2314.35|2312.85|2314.48|2312.98|2314.48|2312.98|2314.22|2312.72|0
1642715570000|2022-01-20 21:52:50|2314.49|2312.99|2315.31|2313.81|2315.31|2313.81|2314.49|2312.99|0
1642715580000|2022-01-20 21:53:00|2315.33|2313.83|2315.89|2314.39|2315.89|2314.39|2315.31|2313.81|0
1642715590000|2022-01-20 21:53:10|2315.84|2314.34|2316.24|2314.74|2316.46|2314.96|2315.8|2314.3|0
1642715600000|2022-01-20 21:53:20|2316.25|2314.75|2316.64|2315.14|2317.07|2315.57|2316.11|2314.61|0
1642715610000|2022-01-20 21:53:30|2316.63|2315.13|2316.64|2315.14|2316.82|2315.32|2316.55|2315.05|0
1642715620000|2022-01-20 21:53:40|2316.65|2315.15|2317.08|2315.58|2317.28|2315.78|2316.65|2315.15|0
1642715630000|2022-01-20 21:53:50|2317.09|2315.59|2317.12|2315.62|2317.3|2315.8|2317.08|2315.58|0
1642715640000|2022-01-20 21:54:00|2317.13|2315.63|2317.61|2316.11|2317.66|2316.16|2317.08|2315.58|0
1642715650000|2022-01-20 21:54:10|2317.58|2316.08|2317.57|2316.07|2317.83|2316.33|2317.57|2316.07|0
1642715660000|2022-01-20 21:54:20|2317.7|2316.2|2317.67|2316.17|2317.7|2316.2|2317.57|2316.07|0
1642715670000|2022-01-20 21:54:30|2317.58|2316.08|2317.61|2316.11|2317.84|2316.34|2317.34|2315.84|0
1642715680000|2022-01-20 21:54:40|2317.7|2316.2|2318.35|2316.85|2318.36|2316.86|2317.7|2316.2|0
1642715690000|2022-01-20 21:54:50|2318.31|2316.81|2318.18|2316.68|2318.36|2316.86|2318.14|2316.64|0
1642715700000|2022-01-20 21:55:00|2318.19|2316.69|2318.44|2316.94|2318.44|2316.94|2318.14|2316.64|0
1642715710000|2022-01-20 21:55:10|2318.67|2317.17|2318.67|2317.17|2318.8|2317.3|2318.67|2317.17|0
1642715720000|2022-01-20 21:55:20|2318.71|2317.21|2318.8|2317.3|2318.93|2317.43|2318.54|2317.04|0
1642715730000|2022-01-20 21:55:30|2318.78|2317.28|2319.02|2317.52|2319.02|2317.52|2318.67|2317.17|0
1642715740000|2022-01-20 21:55:40|2319.04|2317.54|2319.28|2317.78|2319.28|2317.78|2319.02|2317.52|0
1642715750000|2022-01-20 21:55:50|2319.52|2318.02|2319.65|2318.15|2319.65|2318.15|2319.52|2318.02|0
1642715760000|2022-01-20 21:56:00|2319.74|2318.24|2319.51|2318.01|2319.74|2318.24|2319.51|2318.01|0
1642715770000|2022-01-20 21:56:10|2319.53|2318.03|2319.73|2318.23|2319.73|2318.23|2319.43|2317.93|0
1642715780000|2022-01-20 21:56:20|2319.86|2318.36|2320.18|2318.68|2320.18|2318.68|2319.86|2318.36|0
1642715790000|2022-01-20 21:56:30|2320.13|2318.63|2319.82|2318.32|2320.18|2318.68|2319.82|2318.32|0
1642715800000|2022-01-20 21:56:40|2319.83|2318.33|2319.63|2318.13|2319.93|2318.43|2319.58|2318.08|0
1642715810000|2022-01-20 21:56:50|2319.62|2318.12|2319.32|2317.82|2319.62|2318.12|2319.1|2317.6|0
1642715820000|2022-01-20 21:57:00|2319.41|2317.91|2319.93|2318.43|2320.29|2318.79|2319.41|2317.91|0
1642715830000|2022-01-20 21:57:10|2319.89|2318.39|2320.06|2318.56|2320.06|2318.56|2319.8|2318.3|0
1642715840000|2022-01-20 21:57:20|2319.69|2318.19|2319.56|2318.06|2319.69|2318.19|2319.52|2318.02|0
1642715850000|2022-01-20 21:57:30|2319.54|2318.04|2319.43|2317.93|2319.54|2318.04|2319.43|2317.93|0
1642715860000|2022-01-20 21:57:40|2319.44|2317.94|2319.56|2318.06|2319.61|2318.11|2319.43|2317.93|0
1642715870000|2022-01-20 21:57:50|2319.69|2318.19|2319.69|2318.19|2319.69|2318.19|2319.69|2318.19|0
1642715880000|2022-01-20 21:58:00|2319.74|2318.24|2319.71|2318.21|2319.79|2318.29|2319.69|2318.19|0
1642715890000|2022-01-20 21:58:10|2319.72|2318.22|2319.76|2318.26|2319.79|2318.29|2319.72|2318.22|0
1642715900000|2022-01-20 21:58:20|2319.75|2318.25|2319.5|2318|2319.75|2318.25|2319.5|2318|0
1642715920000|2022-01-20 21:58:40|2319.41|2317.91|2319.12|2317.62|2319.41|2317.91|2319.1|2317.6|0
1642715930000|2022-01-20 21:58:50|2319.2|2317.7|2318.8|2317.3|2319.2|2317.7|2318.8|2317.3|0
1642715940000|2022-01-20 21:59:00|2318.75|2317.25|2318.45|2316.95|2318.75|2317.25|2318.32|2316.82|0
1642715950000|2022-01-20 21:59:10|2318.49|2316.99|2318.54|2317.04|2318.71|2317.21|2318.44|2316.94|0
1642715960000|2022-01-20 21:59:20|2318.52|2317.02|2318.26|2316.76|2318.52|2317.02|2318.17|2316.67|0
1642715970000|2022-01-20 21:59:30|2318.17|2316.67|2318.13|2316.63|2318.17|2316.67|2318.08|2316.58|0
1642715980000|2022-01-20 21:59:40|2318.12|2316.62|2317.95|2316.45|2318.26|2316.76|2317.69|2316.19|0
1642715990000|2022-01-20 21:59:50|2317.96|2316.46|2318.3|2316.8|2318.42|2316.92|2317.87|2316.37|0
1642716000000|2022-01-20 22:00:00|2318.33|2316.83|2318.16|2316.66|2318.33|2316.83|2318.16|2316.66|0
1642716010000|2022-01-20 22:00:10|2318.09|2316.59|2317.54|2316.04|2318.09|2316.59|2317.54|2316.04|0
1642716020000|2022-01-20 22:00:20|2317.79|2316.29|2317.79|2316.29|2317.87|2316.37|2317.72|2316.22|0
1642716030000|2022-01-20 22:00:30|2317.76|2316.26|2317.68|2316.18|2317.98|2316.48|2317.68|2316.18|0
1642716040000|2022-01-20 22:00:40|2317.72|2316.22|2317.76|2316.26|2317.83|2316.33|2317.72|2316.22|0
1642716050000|2022-01-20 22:00:50|2317.79|2316.29|2317.68|2316.18|2317.79|2316.29|2317.68|2316.18|0
1642716060000|2022-01-20 22:01:00|2317.72|2316.22|2317.72|2316.22|2317.72|2316.22|2317.72|2316.22|0
1642716070000|2022-01-20 22:01:10|2317.79|2316.29|2317.83|2316.33|2317.83|2316.33|2317.79|2316.29|0
1642716080000|2022-01-20 22:01:20|2317.65|2316.15|2317.72|2316.22|2317.72|2316.22|2317.61|2316.11|0
1642716090000|2022-01-20 22:01:30|2317.83|2316.33|2317.61|2316.11|2317.91|2316.41|2317.61|2316.11|0
1642716110000|2022-01-20 22:01:50|2317.57|2316.07|2317.5|2316|2317.65|2316.15|2317.5|2316|0
1642716120000|2022-01-20 22:02:00|2317.65|2316.15|2317.5|2316|2317.65|2316.15|2317.43|2315.93|0
1642716140000|2022-01-20 22:02:20|2317.57|2316.07|2317.72|2316.22|2317.83|2316.33|2317.57|2316.07|0
1642716150000|2022-01-20 22:02:30|2317.65|2316.15|2317.72|2316.22|2317.72|2316.22|2317.65|2316.15|0
1642716160000|2022-01-20 22:02:40|2317.68|2316.18|2317.76|2316.26|2317.76|2316.26|2317.68|2316.18|0
1642716170000|2022-01-20 22:02:50|2317.79|2316.29|2317.98|2316.48|2317.98|2316.48|2317.79|2316.29|0
1642716180000|2022-01-20 22:03:00|2317.79|2316.29|2317.87|2316.37|2317.87|2316.37|2317.79|2316.29|0
1642716190000|2022-01-20 22:03:10|2317.79|2316.29|2317.79|2316.29|2317.79|2316.29|2317.79|2316.29|0
1642716200000|2022-01-20 22:03:20|2317.87|2316.37|2318.02|2316.52|2318.02|2316.52|2317.87|2316.37|0
1642716220000|2022-01-20 22:03:40|2318.13|2316.63|2318.13|2316.63|2318.13|2316.63|2318.13|2316.63|0
1642716230000|2022-01-20 22:03:50|2318.09|2316.59|2317.87|2316.37|2318.09|2316.59|2317.65|2316.15|0
1642716240000|2022-01-20 22:04:00|2317.94|2316.44|2317.79|2316.29|2317.94|2316.44|2317.79|2316.29|0
1642716250000|2022-01-20 22:04:10|2317.76|2316.26|2317.79|2316.29|2317.79|2316.29|2317.76|2316.26|0
1642716260000|2022-01-20 22:04:20|2317.83|2316.33|2317.79|2316.29|2317.83|2316.33|2317.79|2316.29|0
1642716270000|2022-01-20 22:04:30|2317.76|2316.26|2317.79|2316.29|2317.79|2316.29|2317.72|2316.22|0
1642716280000|2022-01-20 22:04:40|2317.83|2316.33|2317.83|2316.33|2317.83|2316.33|2317.83|2316.33|0
1642716300000|2022-01-20 22:05:00|2317.92|2316.42|2317.92|2316.42|2317.92|2316.42|2317.92|2316.42|0
1642716310000|2022-01-20 22:05:10|2317.96|2316.46|2317.96|2316.46|2317.96|2316.46|2317.96|2316.46|0
1642716320000|2022-01-20 22:05:20|2317.92|2316.42|2317.92|2316.42|2317.92|2316.42|2317.92|2316.42|0
1642716330000|2022-01-20 22:05:30|2317.88|2316.38|2317.88|2316.38|2317.88|2316.38|2317.88|2316.38|0
1642716340000|2022-01-20 22:05:40|2317.81|2316.31|2317.88|2316.38|2317.88|2316.38|2317.81|2316.31|0
1642716350000|2022-01-20 22:05:50|2317.92|2316.42|2317.92|2316.42|2317.92|2316.42|2317.92|2316.42|0
1642716370000|2022-01-20 22:06:10|2317.88|2316.38|2317.81|2316.31|2317.88|2316.38|2317.81|2316.31|0
1642716380000|2022-01-20 22:06:20|2317.77|2316.27|2317.81|2316.31|2317.81|2316.31|2317.77|2316.27|0
1642716390000|2022-01-20 22:06:30|2317.77|2316.27|2317.77|2316.27|2317.77|2316.27|2317.77|2316.27|0
1642716400000|2022-01-20 22:06:40|2317.81|2316.31|2317.82|2316.32|2317.82|2316.32|2317.81|2316.31|0
1642716410000|2022-01-20 22:06:50|2317.78|2316.28|2317.86|2316.36|2317.86|2316.36|2317.75|2316.25|0
1642716420000|2022-01-20 22:07:00|2317.82|2316.32|2317.82|2316.32|2317.82|2316.32|2317.82|2316.32|0
1642716450000|2022-01-20 22:07:30|2317.89|2316.39|2317.89|2316.39|2317.89|2316.39|2317.89|2316.39|0
1642716490000|2022-01-20 22:08:10|2318.04|2316.54|2318.04|2316.54|2318.04|2316.54|2318.04|2316.54|0
1642716500000|2022-01-20 22:08:20|2318.08|2316.58|2318.08|2316.58|2318.08|2316.58|2318.08|2316.58|0
1642716520000|2022-01-20 22:08:40|2318.12|2316.62|2318.12|2316.62|2318.12|2316.62|2318.12|2316.62|0
1642716530000|2022-01-20 22:08:50|2318.26|2316.76|2318.26|2316.76|2318.26|2316.76|2318.26|2316.76|0
1642716570000|2022-01-20 22:09:30|2318.3|2316.8|2318.26|2316.76|2318.3|2316.8|2318.26|2316.76|0
1642716580000|2022-01-20 22:09:40|2318.29|2316.79|2318.29|2316.79|2318.29|2316.79|2318.29|2316.79|0
1642716590000|2022-01-20 22:09:50|2318.44|2316.94|2318.51|2317.01|2318.51|2317.01|2318.44|2316.94|0
1642716620000|2022-01-20 22:10:20|2318.55|2317.05|2318.55|2317.05|2318.55|2317.05|2318.55|2317.05|0
1642716630000|2022-01-20 22:10:30|2318.63|2317.13|2318.63|2317.13|2318.63|2317.13|2318.63|2317.13|0
1642716650000|2022-01-20 22:10:50|2318.55|2317.05|2318.55|2317.05|2318.55|2317.05|2318.55|2317.05|0
1642716720000|2022-01-20 22:12:00|2318.66|2317.16|2318.66|2317.16|2318.66|2317.16|2318.66|2317.16|0
1642716730000|2022-01-20 22:12:10|2318.55|2317.05|2318.63|2317.13|2318.63|2317.13|2318.55|2317.05|0
1642716740000|2022-01-20 22:12:20|2318.59|2317.09|2318.59|2317.09|2318.59|2317.09|2318.59|2317.09|0
1642716750000|2022-01-20 22:12:30|2318.63|2317.13|2318.63|2317.13|2318.63|2317.13|2318.63|2317.13|0
1642716770000|2022-01-20 22:12:50|2318.59|2317.09|2318.63|2317.13|2318.63|2317.13|2318.59|2317.09|0
1642716780000|2022-01-20 22:13:00|2318.55|2317.05|2318.55|2317.05|2318.55|2317.05|2318.55|2317.05|0
1642716820000|2022-01-20 22:13:40|2318.48|2316.98|2318.55|2317.05|2318.55|2317.05|2318.48|2316.98|0
1642716830000|2022-01-20 22:13:50|2318.66|2317.16|2318.66|2317.16|2318.66|2317.16|2318.66|2317.16|0
1642716900000|2022-01-20 22:15:00|2318.74|2317.24|2318.74|2317.24|2318.74|2317.24|2318.74|2317.24|0
1642716910000|2022-01-20 22:15:10|2318.89|2317.39|2319.04|2317.54|2319.04|2317.54|2318.89|2317.39|0
1642716920000|2022-01-20 22:15:20|2319.41|2317.91|2319.47|2317.97|2319.47|2317.97|2319.41|2317.91|0
1642716960000|2022-01-20 22:16:00|2319.45|2317.95|2319.45|2317.95|2319.45|2317.95|2319.45|2317.95|0
1642716970000|2022-01-20 22:16:10|2319.48|2317.98|2319.52|2318.02|2319.52|2318.02|2319.48|2317.98|0
1642716980000|2022-01-20 22:16:20|2319.48|2317.98|2319.48|2317.98|2319.48|2317.98|2319.48|2317.98|0
1642717020000|2022-01-20 22:17:00|2319.52|2318.02|2319.52|2318.02|2319.52|2318.02|2319.48|2317.98|0
1642717030000|2022-01-20 22:17:10|2319.56|2318.06|2319.56|2318.06|2319.56|2318.06|2319.56|2318.06|0
1642717070000|2022-01-20 22:17:50|2319.52|2318.02|2319.52|2318.02|2319.56|2318.06|2319.52|2318.02|0
1642717080000|2022-01-20 22:18:00|2319.48|2317.98|2319.48|2317.98|2319.48|2317.98|2319.48|2317.98|0
1642717090000|2022-01-20 22:18:10|2319.56|2318.06|2319.59|2318.09|2319.59|2318.09|2319.56|2318.06|0
1642717120000|2022-01-20 22:18:40|2319.7|2318.2|2319.7|2318.2|2319.74|2318.24|2319.7|2318.2|0
1642717160000|2022-01-20 22:19:20|2319.74|2318.24|2319.74|2318.24|2319.74|2318.24|2319.74|2318.24|0
1642717230000|2022-01-20 22:20:30|2319.82|2318.32|2319.82|2318.32|2319.82|2318.32|2319.82|2318.32|0
1642717240000|2022-01-20 22:20:40|2319.76|2318.26|2319.79|2318.29|2319.79|2318.29|2319.76|2318.26|0
1642717250000|2022-01-20 22:20:50|2319.87|2318.37|2319.87|2318.37|2319.87|2318.37|2319.87|2318.37|0
1642717270000|2022-01-20 22:21:10|2319.9|2318.4|2319.9|2318.4|2319.9|2318.4|2319.9|2318.4|0
1642717330000|2022-01-20 22:22:10|2319.87|2318.37|2319.87|2318.37|2319.87|2318.37|2319.87|2318.37|0
1642717340000|2022-01-20 22:22:20|2319.98|2318.48|2320.01|2318.51|2320.01|2318.51|2319.98|2318.48|0
1642717350000|2022-01-20 22:22:30|2320.05|2318.55|2320.01|2318.51|2320.05|2318.55|2320.01|2318.51|0
1642717380000|2022-01-20 22:23:00|2319.9|2318.4|2319.79|2318.29|2319.9|2318.4|2319.79|2318.29|0
1642717390000|2022-01-20 22:23:10|2319.87|2318.37|2319.87|2318.37|2319.87|2318.37|2319.87|2318.37|0
1642717400000|2022-01-20 22:23:20|2319.83|2318.33|2319.83|2318.33|2319.83|2318.33|2319.83|2318.33|0
1642717410000|2022-01-20 22:23:30|2319.87|2318.37|2319.87|2318.37|2319.87|2318.37|2319.87|2318.37|0
1642717440000|2022-01-20 22:24:00|2319.83|2318.33|2319.83|2318.33|2319.83|2318.33|2319.83|2318.33|0
1642717450000|2022-01-20 22:24:10|2319.87|2318.37|2319.87|2318.37|2319.87|2318.37|2319.87|2318.37|0
1642717500000|2022-01-20 22:25:00|2319.9|2318.4|2319.83|2318.33|2319.9|2318.4|2319.76|2318.26|0
1642717520000|2022-01-20 22:25:20|2319.79|2318.29|2319.87|2318.37|2319.87|2318.37|2319.79|2318.29|0
1642717540000|2022-01-20 22:25:40|2319.94|2318.44|2319.87|2318.37|2319.94|2318.44|2319.87|2318.37|0
1642717550000|2022-01-20 22:25:50|2319.89|2318.39|2319.81|2318.31|2319.89|2318.39|2319.81|2318.31|0
1642717560000|2022-01-20 22:26:00|2319.89|2318.39|2319.89|2318.39|2319.92|2318.42|2319.89|2318.39|0
1642717570000|2022-01-20 22:26:10|2319.92|2318.42|2319.92|2318.42|2319.92|2318.42|2319.92|2318.42|0
1642717580000|2022-01-20 22:26:20|2319.89|2318.39|2319.89|2318.39|2319.89|2318.39|2319.89|2318.39|0
1642717590000|2022-01-20 22:26:30|2319.96|2318.46|2319.96|2318.46|2320|2318.5|2319.96|2318.46|0
1642717600000|2022-01-20 22:26:40|2320|2318.5|2320|2318.5|2320|2318.5|2320|2318.5|0
1642717630000|2022-01-20 22:27:10|2319.96|2318.46|2319.96|2318.46|2319.96|2318.46|2319.96|2318.46|0
1642717650000|2022-01-20 22:27:30|2319.92|2318.42|2319.92|2318.42|2319.92|2318.42|2319.92|2318.42|0
1642717660000|2022-01-20 22:27:40|2319.85|2318.35|2319.85|2318.35|2319.85|2318.35|2319.85|2318.35|0
1642717680000|2022-01-20 22:28:00|2319.96|2318.46|2319.85|2318.35|2319.96|2318.46|2319.85|2318.35|0
1642717720000|2022-01-20 22:28:40|2319.96|2318.46|2319.96|2318.46|2319.96|2318.46|2319.96|2318.46|0
1642717730000|2022-01-20 22:28:50|2319.85|2318.35|2319.78|2318.28|2319.85|2318.35|2319.78|2318.28|0
1642717780000|2022-01-20 22:29:40|2319.81|2318.31|2319.81|2318.31|2319.81|2318.31|2319.81|2318.31|0
1642717790000|2022-01-20 22:29:50|2319.78|2318.28|2319.78|2318.28|2319.78|2318.28|2319.78|2318.28|0
1642717800000|2022-01-20 22:30:00|2319.81|2318.31|2319.81|2318.31|2319.81|2318.31|2319.81|2318.31|0
1642717880000|2022-01-20 22:31:20|2319.85|2318.35|2319.81|2318.31|2319.85|2318.35|2319.81|2318.31|0
1642717900000|2022-01-20 22:31:40|2319.92|2318.42|2319.92|2318.42|2319.92|2318.42|2319.92|2318.42|0
1642717950000|2022-01-20 22:32:30|2319.89|2318.39|2319.89|2318.39|2319.89|2318.39|2319.89|2318.39|0
1642718090000|2022-01-20 22:34:50|2319.92|2318.42|2319.96|2318.46|2319.96|2318.46|2319.92|2318.42|0
1642718130000|2022-01-20 22:35:30|2319.92|2318.42|2319.92|2318.42|2319.92|2318.42|2319.92|2318.42|0
1642718140000|2022-01-20 22:35:40|2319.78|2318.28|2319.78|2318.28|2319.78|2318.28|2319.78|2318.28|0
1642718170000|2022-01-20 22:36:10|2319.81|2318.31|2319.59|2318.09|2319.81|2318.31|2319.59|2318.09|0
1642718190000|2022-01-20 22:36:30|2319.66|2318.16|2319.66|2318.16|2319.66|2318.16|2319.66|2318.16|0
1642718200000|2022-01-20 22:36:40|2319.59|2318.09|2319.59|2318.09|2319.59|2318.09|2319.59|2318.09|0
1642718240000|2022-01-20 22:37:20|2319.66|2318.16|2319.59|2318.09|2319.66|2318.16|2319.59|2318.09|0
1642718270000|2022-01-20 22:37:50|2319.66|2318.16|2319.59|2318.09|2319.66|2318.16|2319.59|2318.09|0
1642718280000|2022-01-20 22:38:00|2319.63|2318.13|2319.66|2318.16|2319.66|2318.16|2319.63|2318.13|0
1642718290000|2022-01-20 22:38:10|2319.59|2318.09|2319.66|2318.16|2319.66|2318.16|2319.59|2318.09|0
1642718310000|2022-01-20 22:38:30|2319.74|2318.24|2319.74|2318.24|2319.74|2318.24|2319.74|2318.24|0
1642718340000|2022-01-20 22:39:00|2319.59|2318.09|2319.59|2318.09|2319.59|2318.09|2319.59|2318.09|0
1642718420000|2022-01-20 22:40:20|2319.66|2318.16|2319.66|2318.16|2319.66|2318.16|2319.66|2318.16|0
1642718440000|2022-01-20 22:40:40|2319.59|2318.09|2319.66|2318.16|2319.66|2318.16|2319.59|2318.09|0
1642718450000|2022-01-20 22:40:50|2319.59|2318.09|2319.7|2318.2|2319.7|2318.2|2319.59|2318.09|0
1642718500000|2022-01-20 22:41:40|2319.66|2318.16|2319.66|2318.16|2319.66|2318.16|2319.66|2318.16|0
1642718510000|2022-01-20 22:41:50|2319.55|2318.05|2319.55|2318.05|2319.55|2318.05|2319.55|2318.05|0
1642718540000|2022-01-20 22:42:20|2319.48|2317.98|2319.48|2317.98|2319.48|2317.98|2319.48|2317.98|0
1642718560000|2022-01-20 22:42:40|2319.52|2318.02|2319.52|2318.02|2319.52|2318.02|2319.52|2318.02|0
1642718640000|2022-01-20 22:44:00|2319.48|2317.98|2319.44|2317.94|2319.48|2317.98|2319.44|2317.94|0
1642718680000|2022-01-20 22:44:40|2319.48|2317.98|2319.22|2317.72|2319.48|2317.98|2319.22|2317.72|0
1642718690000|2022-01-20 22:44:50|2319.15|2317.65|2319.15|2317.65|2319.15|2317.65|2319.15|2317.65|0
1642718710000|2022-01-20 22:45:10|2319.22|2317.72|2319.22|2317.72|2319.22|2317.72|2319.22|2317.72|0
1642718730000|2022-01-20 22:45:30|2319.19|2317.69|2319.22|2317.72|2319.22|2317.72|2319.19|2317.69|0
1642718740000|2022-01-20 22:45:40|2319.3|2317.8|2319.3|2317.8|2319.3|2317.8|2319.3|2317.8|0
1642718750000|2022-01-20 22:45:50|2319.26|2317.76|2319.26|2317.76|2319.26|2317.76|2319.26|2317.76|0
1642718800000|2022-01-20 22:46:40|2319.22|2317.72|2319.3|2317.8|2319.3|2317.8|2319.15|2317.65|0
1642718810000|2022-01-20 22:46:50|2319.33|2317.83|2319.33|2317.83|2319.33|2317.83|2319.33|2317.83|0
1642718830000|2022-01-20 22:47:10|2319.37|2317.87|2319.37|2317.87|2319.52|2318.02|2319.37|2317.87|0
1642718840000|2022-01-20 22:47:20|2319.33|2317.83|2319.33|2317.83|2319.33|2317.83|2319.33|2317.83|0
1642718850000|2022-01-20 22:47:30|2319.41|2317.91|2319.41|2317.91|2319.41|2317.91|2319.41|2317.91|0
1642718870000|2022-01-20 22:47:50|2319.44|2317.94|2319.44|2317.94|2319.44|2317.94|2319.44|2317.94|0
1642718890000|2022-01-20 22:48:10|2319.41|2317.91|2319.41|2317.91|2319.41|2317.91|2319.41|2317.91|0
1642718910000|2022-01-20 22:48:30|2319.48|2317.98|2319.41|2317.91|2319.48|2317.98|2319.41|2317.91|0
1642718920000|2022-01-20 22:48:40|2319.37|2317.87|2319.37|2317.87|2319.37|2317.87|2319.37|2317.87|0
1642718930000|2022-01-20 22:48:50|2319.33|2317.83|2319.26|2317.76|2319.33|2317.83|2319.26|2317.76|0
1642718950000|2022-01-20 22:49:10|2319.33|2317.83|2319.33|2317.83|2319.33|2317.83|2319.33|2317.83|0
1642718970000|2022-01-20 22:49:30|2319.26|2317.76|2319.33|2317.83|2319.41|2317.91|2319.26|2317.76|0
1642718980000|2022-01-20 22:49:40|2319.37|2317.87|2319.37|2317.87|2319.37|2317.87|2319.37|2317.87|0
1642719000000|2022-01-20 22:50:00|2319.41|2317.91|2319.41|2317.91|2319.41|2317.91|2319.41|2317.91|0
1642719030000|2022-01-20 22:50:30|2319.44|2317.94|2319.19|2317.69|2319.44|2317.94|2319.11|2317.61|0
1642719040000|2022-01-20 22:50:40|2319.2|2317.7|2319.12|2317.62|2319.2|2317.7|2319.12|2317.62|0
1642719110000|2022-01-20 22:51:50|2319.16|2317.66|2319.16|2317.66|2319.16|2317.66|2319.16|2317.66|0
1642719130000|2022-01-20 22:52:10|2319.2|2317.7|2319.2|2317.7|2319.2|2317.7|2319.2|2317.7|0
1642719140000|2022-01-20 22:52:20|2319.27|2317.77|2319.27|2317.77|2319.27|2317.77|2319.27|2317.77|0
1642719250000|2022-01-20 22:54:10|2319.31|2317.81|2319.31|2317.81|2319.31|2317.81|2319.31|2317.81|0
1642719260000|2022-01-20 22:54:20|2319.34|2317.84|2319.38|2317.88|2319.38|2317.88|2319.34|2317.84|0
1642719270000|2022-01-20 22:54:30|2319.34|2317.84|2319.34|2317.84|2319.34|2317.84|2319.34|2317.84|0
1642719290000|2022-01-20 22:54:50|2319.31|2317.81|2319.31|2317.81|2319.31|2317.81|2319.31|2317.81|0
1642719310000|2022-01-20 22:55:10|2319.27|2317.77|2319.27|2317.77|2319.27|2317.77|2319.27|2317.77|0
1642719400000|2022-01-20 22:56:40|2319.23|2317.73|2319.23|2317.73|2319.23|2317.73|2319.23|2317.73|0
1642719410000|2022-01-20 22:56:50|2319.08|2317.58|2319.08|2317.58|2319.08|2317.58|2319.08|2317.58|0
1642719430000|2022-01-20 22:57:10|2319.01|2317.51|2319.23|2317.73|2319.23|2317.73|2319.01|2317.51|0
1642719450000|2022-01-20 22:57:30|2319.2|2317.7|2319.23|2317.73|2319.23|2317.73|2319.2|2317.7|0
1642719460000|2022-01-20 22:57:40|2319.27|2317.77|2319.23|2317.73|2319.27|2317.77|2319.23|2317.73|0
1642719480000|2022-01-20 22:58:00|2319.12|2317.62|2319.2|2317.7|2319.2|2317.7|2319.12|2317.62|0
1642719490000|2022-01-20 22:58:10|2319.23|2317.73|2319.23|2317.73|2319.23|2317.73|2319.23|2317.73|0
1642719500000|2022-01-20 22:58:20|2319.27|2317.77|2319.27|2317.77|2319.27|2317.77|2319.27|2317.77|0
1642719510000|2022-01-20 22:58:30|2319.31|2317.81|2319.27|2317.77|2319.38|2317.88|2319.27|2317.77|0
1642719550000|2022-01-20 22:59:10|2319.2|2317.7|2319.2|2317.7|2319.2|2317.7|2319.2|2317.7|0
1642719560000|2022-01-20 22:59:20|2319.05|2317.55|2319.2|2317.7|2319.2|2317.7|2319.05|2317.55|0
1642719570000|2022-01-20 22:59:30|2319.12|2317.62|2319.05|2317.55|2319.12|2317.62|2319.05|2317.55|0
1642719580000|2022-01-20 22:59:40|2318.97|2317.47|2319.05|2317.55|2319.05|2317.55|2318.86|2317.36|0
1642719600000|2022-01-20 23:00:00|2318.89|2317.39|2319.78|2318.28|2320.04|2318.54|2317.98|2316.48|0
1642719610000|2022-01-20 23:00:10|2319.76|2318.26|2321.11|2319.61|2321.36|2319.86|2319.68|2318.18|0
1642719620000|2022-01-20 23:00:20|2321.18|2319.68|2321.54|2320.04|2321.54|2320.04|2321|2319.5|0
1642719630000|2022-01-20 23:00:30|2321.53|2320.03|2320.82|2319.32|2321.67|2320.17|2320.08|2318.58|0
1642719640000|2022-01-20 23:00:40|2320.74|2319.24|2320.39|2318.89|2320.92|2319.42|2320.39|2318.89|0
1642719650000|2022-01-20 23:00:50|2320.38|2318.88|2320.61|2319.11|2320.7|2319.2|2319.91|2318.41|0
1642719660000|2022-01-20 23:01:00|2320.59|2319.09|2320.44|2318.94|2320.7|2319.2|2320.44|2318.94|0
1642719670000|2022-01-20 23:01:10|2320.45|2318.95|2319.51|2318.01|2320.52|2319.02|2319.32|2317.82|0
1642719680000|2022-01-20 23:01:20|2319.48|2317.98|2318.36|2316.86|2319.51|2318.01|2317.79|2316.29|0
1642719690000|2022-01-20 23:01:30|2318.35|2316.85|2317.14|2315.64|2318.72|2317.22|2317.09|2315.59|0
1642719700000|2022-01-20 23:01:40|2317.39|2315.89|2319.12|2317.62|2319.25|2317.75|2317.39|2315.89|0
1642719710000|2022-01-20 23:01:50|2319.11|2317.61|2319.19|2317.69|2319.25|2317.75|2318.59|2317.09|0
1642719720000|2022-01-20 23:02:00|2319.13|2317.63|2319.91|2318.41|2319.91|2318.41|2319.12|2317.62|0
1642719730000|2022-01-20 23:02:10|2319.92|2318.42|2319.2|2317.7|2320.04|2318.54|2319.02|2317.52|0
1642719740000|2022-01-20 23:02:20|2319.21|2317.71|2318.67|2317.17|2319.25|2317.75|2318.67|2317.17|0
1642719750000|2022-01-20 23:02:30|2318.54|2317.04|2319.78|2318.28|2319.78|2318.28|2318.54|2317.04|0
1642719760000|2022-01-20 23:02:40|2319.8|2318.3|2319.97|2318.47|2320.34|2318.84|2319.68|2318.18|0
1642719770000|2022-01-20 23:02:50|2319.85|2318.35|2319.6|2318.1|2319.85|2318.35|2319.55|2318.05|0
1642719780000|2022-01-20 23:03:00|2319.59|2318.09|2319.38|2317.88|2319.59|2318.09|2319.25|2317.75|0
1642719790000|2022-01-20 23:03:10|2319.4|2317.9|2318.67|2317.17|2319.55|2318.05|2318.41|2316.91|0
1642719800000|2022-01-20 23:03:20|2318.69|2317.19|2319.71|2318.21|2319.73|2318.23|2318.69|2317.19|0
1642719810000|2022-01-20 23:03:30|2319.6|2318.1|2319.87|2318.37|2319.87|2318.37|2319.42|2317.92|0
1642719820000|2022-01-20 23:03:40|2319.91|2318.41|2320.34|2318.84|2320.57|2319.07|2319.91|2318.41|0
1642719830000|2022-01-20 23:03:50|2320.08|2318.58|2319.99|2318.49|2320.08|2318.58|2319.99|2318.49|0
1642719840000|2022-01-20 23:04:00|2320.03|2318.53|2320.34|2318.84|2320.57|2319.07|2320.03|2318.53|0
1642719850000|2022-01-20 23:04:10|2320.57|2319.07|2321.28|2319.78|2321.36|2319.86|2320.57|2319.07|0
1642719860000|2022-01-20 23:04:20|2321.41|2319.91|2321.41|2319.91|2321.67|2320.17|2321.28|2319.78|0
1642719870000|2022-01-20 23:04:30|2321.49|2319.99|2321.58|2320.08|2321.58|2320.08|2321.18|2319.68|0
1642719880000|2022-01-20 23:04:40|2321.57|2320.07|2321.28|2319.78|2321.57|2320.07|2320.93|2319.43|0
1642719890000|2022-01-20 23:04:50|2321.27|2319.77|2321.94|2320.44|2321.94|2320.44|2321.23|2319.73|0
1642719900000|2022-01-20 23:05:00|2321.97|2320.47|2322.07|2320.57|2322.15|2320.65|2321.84|2320.34|0
1642719910000|2022-01-20 23:05:10|2322.02|2320.52|2322.6|2321.1|2322.6|2321.1|2321.84|2320.34|0
1642719920000|2022-01-20 23:05:20|2322.73|2321.23|2322.42|2320.92|2322.99|2321.49|2322.42|2320.92|0
1642719930000|2022-01-20 23:05:30|2322.41|2320.91|2321.55|2320.05|2322.41|2320.91|2321.54|2320.04|0
1642719940000|2022-01-20 23:05:40|2321.58|2320.08|2321.28|2319.78|2321.67|2320.17|2321.19|2319.69|0
1642719950000|2022-01-20 23:05:50|2321.32|2319.82|2321.5|2320|2321.67|2320.17|2321.32|2319.82|0
1642719960000|2022-01-20 23:06:00|2321.54|2320.04|2321.58|2320.08|2321.67|2320.17|2321.49|2319.99|0
1642719970000|2022-01-20 23:06:10|2321.59|2320.09|2322.02|2320.52|2322.02|2320.52|2321.59|2320.09|0
1642719980000|2022-01-20 23:06:20|2322.04|2320.54|2322.15|2320.65|2322.5|2321|2322.02|2320.52|0
1642719990000|2022-01-20 23:06:30|2322.19|2320.69|2321.76|2320.26|2322.37|2320.87|2321.76|2320.26|0
1642720000000|2022-01-20 23:06:40|2321.67|2320.17|2321.67|2320.17|2321.76|2320.26|2321.41|2319.91|0
1642720010000|2022-01-20 23:06:50|2321.69|2320.19|2321.89|2320.39|2322.02|2320.52|2321.69|2320.19|0
1642720020000|2022-01-20 23:07:00|2321.88|2320.38|2321.76|2320.26|2321.89|2320.39|2321.71|2320.21|0
1642720040000|2022-01-20 23:07:20|2321.71|2320.21|2320.29|2318.79|2321.71|2320.21|2320.26|2318.76|0
1642720050000|2022-01-20 23:07:30|2320.44|2318.94|2320.83|2319.33|2320.83|2319.33|2320.34|2318.84|0
1642720060000|2022-01-20 23:07:40|2320.82|2319.32|2321.05|2319.55|2321.18|2319.68|2320.57|2319.07|0
1642720070000|2022-01-20 23:07:50|2321.1|2319.6|2320.57|2319.07|2321.18|2319.68|2320.44|2318.94|0
1642720080000|2022-01-20 23:08:00|2320.58|2319.08|2320.7|2319.2|2320.7|2319.2|2320.57|2319.07|0
1642720090000|2022-01-20 23:08:10|2320.83|2319.33|2320.62|2319.12|2321|2319.5|2320.61|2319.11|0
1642720100000|2022-01-20 23:08:20|2320.7|2319.2|2320.83|2319.33|2320.83|2319.33|2320.7|2319.2|0
1642720110000|2022-01-20 23:08:30|2320.92|2319.42|2320.83|2319.33|2321.05|2319.55|2320.83|2319.33|0
1642720120000|2022-01-20 23:08:40|2320.81|2319.31|2320.17|2318.67|2320.81|2319.31|2320.08|2318.58|0
1642720130000|2022-01-20 23:08:50|2320.16|2318.66|2320.57|2319.07|2320.57|2319.07|2320.08|2318.58|0
1642720140000|2022-01-20 23:09:00|2320.56|2319.06|2320.52|2319.02|2320.74|2319.24|2320.52|2319.02|0
1642720150000|2022-01-20 23:09:10|2320.49|2318.99|2318.89|2317.39|2320.49|2318.99|2318.89|2317.39|0
1642720160000|2022-01-20 23:09:20|2318.88|2317.38|2319.25|2317.75|2319.25|2317.75|2318.67|2317.17|0
1642720170000|2022-01-20 23:09:30|2319.27|2317.77|2319.38|2317.88|2319.38|2317.88|2319.12|2317.62|0
1642720180000|2022-01-20 23:09:40|2319.36|2317.86|2319.2|2317.7|2319.51|2318.01|2319.12|2317.62|0
1642720190000|2022-01-20 23:09:50|2319.19|2317.69|2318.67|2317.17|2319.19|2317.69|2318.54|2317.04|0
1642720200000|2022-01-20 23:10:00|2318.66|2317.16|2319.42|2317.92|2319.42|2317.92|2318.59|2317.09|0
1642720210000|2022-01-20 23:10:10|2319.51|2318.01|2319.4|2317.9|2319.75|2318.25|2319.4|2317.9|0
1642720220000|2022-01-20 23:10:20|2319.39|2317.89|2319.53|2318.03|2319.53|2318.03|2319.29|2317.79|0
1642720230000|2022-01-20 23:10:30|2319.55|2318.05|2319.88|2318.38|2319.88|2318.38|2319.55|2318.05|0
1642720240000|2022-01-20 23:10:40|2319.62|2318.12|2319.27|2317.77|2319.62|2318.12|2319.14|2317.64|0
1642720250000|2022-01-20 23:10:50|2319.28|2317.78|2318.91|2317.41|2319.31|2317.81|2318.87|2317.37|0
1642720260000|2022-01-20 23:11:00|2318.89|2317.39|2319.27|2317.77|2319.4|2317.9|2318.78|2317.28|0
1642720270000|2022-01-20 23:11:10|2319.25|2317.75|2319.14|2317.64|2319.25|2317.75|2318.91|2317.41|0
1642720280000|2022-01-20 23:11:20|2319.13|2317.63|2319.14|2317.64|2319.4|2317.9|2319.09|2317.59|0
1642720290000|2022-01-20 23:11:30|2319.12|2317.62|2319.27|2317.77|2319.31|2317.81|2319.04|2317.54|0
1642720300000|2022-01-20 23:11:40|2319.31|2317.81|2318.91|2317.41|2319.4|2317.9|2318.61|2317.11|0
1642720310000|2022-01-20 23:11:50|2318.93|2317.43|2319.62|2318.12|2319.62|2318.12|2318.93|2317.43|0
1642720320000|2022-01-20 23:12:00|2319.64|2318.14|2320.01|2318.51|2320.36|2318.86|2319.64|2318.14|0
1642720330000|2022-01-20 23:12:10|2319.97|2318.47|2319.22|2317.72|2319.97|2318.47|2319.22|2317.72|0
1642720340000|2022-01-20 23:12:20|2319.09|2317.59|2319.14|2317.64|2319.22|2317.72|2318.87|2317.37|0
1642720350000|2022-01-20 23:12:30|2319.09|2317.59|2318.96|2317.46|2319.09|2317.59|2318.87|2317.37|0
1642720360000|2022-01-20 23:12:40|2318.97|2317.47|2318.47|2316.97|2319.09|2317.59|2318.43|2316.93|0
1642720370000|2022-01-20 23:12:50|2318.43|2316.93|2318.43|2316.93|2318.56|2317.06|2318.43|2316.93|0
1642720380000|2022-01-20 23:13:00|2318.47|2316.97|2319.04|2317.54|2319.14|2317.64|2318.47|2316.97|0
1642720390000|2022-01-20 23:13:10|2319.06|2317.56|2319.22|2317.72|2319.44|2317.94|2319.06|2317.56|0
1642720400000|2022-01-20 23:13:20|2319.23|2317.73|2319.31|2317.81|2319.62|2318.12|2319.23|2317.73|0
1642720410000|2022-01-20 23:13:30|2319.09|2317.59|2318.43|2316.93|2319.22|2317.72|2318.43|2316.93|0
1642720420000|2022-01-20 23:13:40|2318.45|2316.95|2318.56|2317.06|2318.78|2317.28|2318.43|2316.93|0
1642720430000|2022-01-20 23:13:50|2318.58|2317.08|2317.37|2315.87|2318.69|2317.19|2317.15|2315.65|0
1642720440000|2022-01-20 23:14:00|2317.36|2315.86|2317.46|2315.96|2317.81|2316.31|2316.98|2315.48|0
1642720450000|2022-01-20 23:14:10|2317.44|2315.94|2317.77|2316.27|2317.94|2316.44|2317.24|2315.74|0
1642720460000|2022-01-20 23:14:20|2317.72|2316.22|2317.9|2316.4|2318.07|2316.57|2317.72|2316.22|0
1642720470000|2022-01-20 23:14:30|2317.89|2316.39|2318.12|2316.62|2318.12|2316.62|2317.72|2316.22|0
1642720480000|2022-01-20 23:14:40|2318.11|2316.61|2318.12|2316.62|2318.2|2316.7|2317.81|2316.31|0
1642720490000|2022-01-20 23:14:50|2318.11|2316.61|2318.07|2316.57|2318.2|2316.7|2317.94|2316.44|0
1642720500000|2022-01-20 23:15:00|2318.03|2316.53|2317.11|2315.61|2318.03|2316.53|2316.98|2315.48|0
1642720510000|2022-01-20 23:15:10|2317.09|2315.59|2317.1|2315.6|2317.24|2315.74|2316.75|2315.25|0
1642720520000|2022-01-20 23:15:20|2317.08|2315.58|2316.88|2315.38|2317.08|2315.58|2316.88|2315.38|0
1642720530000|2022-01-20 23:15:30|2316.87|2315.37|2317.37|2315.87|2317.59|2316.09|2316.75|2315.25|0
1642720540000|2022-01-20 23:15:40|2317.41|2315.91|2316.98|2315.48|2317.59|2316.09|2316.94|2315.44|0
1642720550000|2022-01-20 23:15:50|2317|2315.5|2316.88|2315.38|2317.24|2315.74|2316.88|2315.38|0
1642720560000|2022-01-20 23:16:00|2316.86|2315.36|2316.27|2314.77|2316.86|2315.36|2316.05|2314.55|0
1642720570000|2022-01-20 23:16:10|2316.25|2314.75|2316.97|2315.47|2317.46|2315.96|2314.72|2313.22|0
1642720580000|2022-01-20 23:16:20|2316.93|2315.43|2318.2|2316.7|2318.58|2317.08|2316.93|2315.43|0
1642720590000|2022-01-20 23:16:30|2318.07|2316.57|2318.69|2317.19|2318.69|2317.19|2317.94|2316.44|0
1642720600000|2022-01-20 23:16:40|2318.68|2317.18|2318.3|2316.8|2318.69|2317.19|2318.3|2316.8|0
1642720610000|2022-01-20 23:16:50|2318.07|2316.57|2318.48|2316.98|2318.56|2317.06|2318.07|2316.57|0
1642720620000|2022-01-20 23:17:00|2318.56|2317.06|2318.3|2316.8|2319.09|2317.59|2318.3|2316.8|0
1642720630000|2022-01-20 23:17:10|2318.34|2316.84|2318.56|2317.06|2318.69|2317.19|2318.3|2316.8|0
1642720640000|2022-01-20 23:17:20|2318.47|2316.97|2319.4|2317.9|2319.4|2317.9|2318.3|2316.8|0
1642720650000|2022-01-20 23:17:30|2319.38|2317.88|2318.96|2317.46|2319.38|2317.88|2318.78|2317.28|0
1642720660000|2022-01-20 23:17:40|2318.87|2317.37|2318.2|2316.7|2318.91|2317.41|2317.72|2316.22|0
1642720670000|2022-01-20 23:17:50|2318.21|2316.71|2318.57|2317.07|2318.75|2317.25|2318.21|2316.71|0
1642720680000|2022-01-20 23:18:00|2318.56|2317.06|2318.71|2317.21|2318.79|2317.29|2318.48|2316.98|0
1642720690000|2022-01-20 23:18:10|2318.67|2317.17|2318.45|2316.95|2318.67|2317.17|2318.1|2316.6|0
1642720710000|2022-01-20 23:18:30|2318.41|2316.91|2317.61|2316.11|2318.41|2316.91|2317.48|2315.98|0
1642720720000|2022-01-20 23:18:40|2317.63|2316.13|2317.74|2316.24|2317.74|2316.24|2317.61|2316.11|0
1642720730000|2022-01-20 23:18:50|2317.83|2316.33|2317.74|2316.24|2317.83|2316.33|2317.74|2316.24|0
1642720740000|2022-01-20 23:19:00|2317.72|2316.22|2316.95|2315.45|2317.72|2316.22|2316.95|2315.45|0
1642720750000|2022-01-20 23:19:10|2316.96|2315.46|2317.48|2315.98|2317.48|2315.98|2316.96|2315.46|0
1642720760000|2022-01-20 23:19:20|2317.46|2315.96|2317.93|2316.43|2318.13|2316.63|2317.39|2315.89|0
1642720770000|2022-01-20 23:19:30|2317.91|2316.41|2317.93|2316.43|2318.06|2316.56|2317.8|2316.3|0
1642720780000|2022-01-20 23:19:40|2317.89|2316.39|2317.45|2315.95|2317.93|2316.43|2317.45|2315.95|0
1642720790000|2022-01-20 23:19:50|2317.36|2315.86|2317.36|2315.86|2317.45|2315.95|2317.36|2315.86|0
1642720800000|2022-01-20 23:20:00|2317.34|2315.84|2316.52|2315.02|2317.36|2315.86|2316.44|2314.94|0
1642720810000|2022-01-20 23:20:10|2316.5|2315|2316.39|2314.89|2316.61|2315.11|2316.39|2314.89|0
1642720820000|2022-01-20 23:20:20|2316.37|2314.87|2316.27|2314.77|2316.39|2314.89|2316.26|2314.76|0
1642720830000|2022-01-20 23:20:30|2316.31|2314.81|2315.92|2314.42|2316.31|2314.81|2315.55|2314.05|0
1642720840000|2022-01-20 23:20:40|2315.9|2314.4|2315.92|2314.42|2315.92|2314.42|2315.65|2314.15|0
1642720850000|2022-01-20 23:20:50|2315.93|2314.43|2316.62|2315.12|2316.62|2315.12|2315.93|2314.43|0
1642720860000|2022-01-20 23:21:00|2316.64|2315.14|2316.53|2315.03|2316.88|2315.38|2316.4|2314.9|0
1642720870000|2022-01-20 23:21:10|2316.58|2315.08|2316.62|2315.12|2316.75|2315.25|2316.4|2314.9|0
1642720880000|2022-01-20 23:21:20|2316.64|2315.14|2316.88|2315.38|2316.88|2315.38|2316.64|2315.14|0
1642720890000|2022-01-20 23:21:30|2316.98|2315.48|2317.54|2316.04|2317.54|2316.04|2316.98|2315.48|0
1642720900000|2022-01-20 23:21:40|2317.55|2316.05|2317.94|2316.44|2318.19|2316.69|2317.46|2315.96|0
1642720910000|2022-01-20 23:21:50|2317.9|2316.4|2318.3|2316.8|2318.43|2316.93|2317.9|2316.4|0
1642720920000|2022-01-20 23:22:00|2318.29|2316.79|2318.21|2316.71|2318.68|2317.18|2318.06|2316.56|0
1642720930000|2022-01-20 23:22:10|2318.29|2316.79|2318.42|2316.92|2318.68|2317.18|2318.29|2316.79|0
1642720940000|2022-01-20 23:22:20|2318.48|2316.98|2318.17|2316.67|2318.77|2317.27|2318.17|2316.67|0
1642720950000|2022-01-20 23:22:30|2318.02|2316.52|2317.8|2316.3|2318.11|2316.61|2317.8|2316.3|0
1642720960000|2022-01-20 23:22:40|2317.58|2316.08|2317.8|2316.3|2317.8|2316.3|2317.45|2315.95|0
1642720970000|2022-01-20 23:22:50|2317.93|2316.43|2317.53|2316.03|2317.93|2316.43|2317.36|2315.86|0
1642720980000|2022-01-20 23:23:00|2317.56|2316.06|2317.23|2315.73|2317.71|2316.21|2317.23|2315.73|0
1642720990000|2022-01-20 23:23:10|2317.1|2315.6|2316.26|2314.76|2317.1|2315.6|2316.04|2314.54|0
1642721000000|2022-01-20 23:23:20|2316.24|2314.74|2316.39|2314.89|2316.39|2314.89|2316.13|2314.63|0
1642721010000|2022-01-20 23:23:30|2316.26|2314.76|2316.27|2314.77|2316.4|2314.9|2316.13|2314.63|0
1642721020000|2022-01-20 23:23:40|2316.25|2314.75|2315.8|2314.3|2316.32|2314.82|2315.72|2314.22|0
1642721030000|2022-01-20 23:23:50|2315.76|2314.26|2316.64|2315.14|2316.64|2315.14|2315.54|2314.04|0
1642721040000|2022-01-20 23:24:00|2316.63|2315.13|2316.86|2315.36|2316.86|2315.36|2316.38|2314.88|0
1642721050000|2022-01-20 23:24:10|2316.85|2315.35|2316.86|2315.36|2316.94|2315.44|2316.77|2315.27|0
1642721060000|2022-01-20 23:24:20|2317.47|2315.97|2317.83|2316.33|2317.96|2316.46|2317.47|2315.97|0
1642721070000|2022-01-20 23:24:30|2317.85|2316.35|2317.6|2316.1|2317.96|2316.46|2317.12|2315.62|0
1642721080000|2022-01-20 23:24:40|2317.62|2316.12|2317.7|2316.2|2317.96|2316.46|2317.62|2316.12|0
1642721090000|2022-01-20 23:24:50|2317.6|2316.1|2317.78|2316.28|2317.83|2316.33|2317.6|2316.1|0
1642721100000|2022-01-20 23:25:00|2317.77|2316.27|2317.83|2316.33|2317.96|2316.46|2317.7|2316.2|0
1642721110000|2022-01-20 23:25:10|2317.84|2316.34|2318.31|2316.81|2318.31|2316.81|2317.83|2316.33|0
1642721120000|2022-01-20 23:25:20|2318.33|2316.83|2318.31|2316.81|2318.44|2316.94|2318.31|2316.81|0
1642721130000|2022-01-20 23:25:30|2317.96|2316.46|2317.96|2316.46|2318.18|2316.68|2317.83|2316.33|0
1642721140000|2022-01-20 23:25:40|2317.94|2316.44|2317.46|2315.96|2317.96|2316.46|2317.46|2315.96|0
1642721150000|2022-01-20 23:25:50|2317.34|2315.84|2317.21|2315.71|2317.34|2315.84|2316.99|2315.49|0
1642721160000|2022-01-20 23:26:00|2317.23|2315.73|2317.12|2315.62|2317.34|2315.84|2317.12|2315.62|0
1642721170000|2022-01-20 23:26:10|2316.99|2315.49|2316.99|2315.49|2316.99|2315.49|2316.86|2315.36|0
1642721180000|2022-01-20 23:26:20|2317.01|2315.51|2316.38|2314.88|2317.12|2315.62|2316.26|2314.76|0
1642721190000|2022-01-20 23:26:30|2316.34|2314.84|2316.34|2314.84|2316.39|2314.89|2316.04|2314.54|0
1642721200000|2022-01-20 23:26:40|2316.39|2314.89|2316.21|2314.71|2316.39|2314.89|2316.17|2314.67|0
1642721210000|2022-01-20 23:26:50|2316.17|2314.67|2315.91|2314.41|2316.21|2314.71|2315.91|2314.41|0
1642721220000|2022-01-20 23:27:00|2315.96|2314.46|2316.08|2314.58|2316.26|2314.76|2315.96|2314.46|0
1642721230000|2022-01-20 23:27:10|2316.17|2314.67|2315.78|2314.28|2316.17|2314.67|2315.73|2314.23|0
1642721240000|2022-01-20 23:27:20|2315.76|2314.26|2316.17|2314.67|2316.17|2314.67|2315.55|2314.05|0
1642721250000|2022-01-20 23:27:30|2316.21|2314.71|2316.39|2314.89|2316.39|2314.89|2316.21|2314.71|0
1642721260000|2022-01-20 23:27:40|2316.35|2314.85|2316.52|2315.02|2316.52|2315.02|2316.17|2314.67|0
1642721270000|2022-01-20 23:27:50|2316.39|2314.89|2316.17|2314.67|2316.61|2315.11|2315.95|2314.45|0
1642721280000|2022-01-20 23:28:00|2316.19|2314.69|2316.52|2315.02|2316.52|2315.02|2316.17|2314.67|0
1642721290000|2022-01-20 23:28:10|2316.57|2315.07|2316.61|2315.11|2316.7|2315.2|2316.52|2315.02|0
1642721300000|2022-01-20 23:28:20|2316.52|2315.02|2316.39|2314.89|2316.52|2315.02|2316.39|2314.89|0
1642721310000|2022-01-20 23:28:30|2316.26|2314.76|2316.04|2314.54|2316.26|2314.76|2315.91|2314.41|0
1642721320000|2022-01-20 23:28:40|2316.03|2314.53|2315.07|2313.57|2316.04|2314.54|2315.07|2313.57|0
1642721330000|2022-01-20 23:28:50|2315.09|2313.59|2315.28|2313.78|2315.81|2314.31|2315.09|2313.59|0
1642721340000|2022-01-20 23:29:00|2315.29|2313.79|2314.93|2313.43|2315.5|2314|2314.67|2313.17|0
1642721350000|2022-01-20 23:29:10|2314.91|2313.41|2314.8|2313.3|2314.91|2313.41|2314.8|2313.3|0
1642721360000|2022-01-20 23:29:20|2314.83|2313.33|2314.93|2313.43|2315.15|2313.65|2314.83|2313.33|0
1642721370000|2022-01-20 23:29:30|2314.91|2313.41|2315.28|2313.78|2315.28|2313.78|2314.8|2313.3|0
1642721380000|2022-01-20 23:29:40|2315.2|2313.7|2314.67|2313.17|2315.28|2313.78|2314.67|2313.17|0
1642721390000|2022-01-20 23:29:50|2314.71|2313.21|2313.96|2312.46|2314.8|2313.3|2313.96|2312.46|0
1642721400000|2022-01-20 23:30:00|2313.98|2312.48|2314.36|2312.86|2315.02|2313.52|2313.98|2312.48|0
1642721410000|2022-01-20 23:30:10|2314.35|2312.85|2314.36|2312.86|2314.53|2313.03|2314.31|2312.81|0
1642721420000|2022-01-20 23:30:20|2314.35|2312.85|2314.8|2313.3|2314.8|2313.3|2314.31|2312.81|0
1642721430000|2022-01-20 23:30:30|2314.81|2313.31|2315.15|2313.65|2315.28|2313.78|2314.81|2313.31|0
1642721440000|2022-01-20 23:30:40|2315.13|2313.63|2315.41|2313.91|2315.41|2313.91|2314.94|2313.44|0
1642721450000|2022-01-20 23:30:50|2315.43|2313.93|2315.41|2313.91|2315.76|2314.26|2315.41|2313.91|0
1642721460000|2022-01-20 23:31:00|2315.4|2313.9|2315.99|2314.49|2315.99|2314.49|2315.33|2313.83|0
1642721470000|2022-01-20 23:31:10|2316.12|2314.62|2315.99|2314.49|2316.29|2314.79|2315.87|2314.37|0
1642721480000|2022-01-20 23:31:20|2315.98|2314.48|2315.86|2314.36|2315.99|2314.49|2315.76|2314.26|0
1642721490000|2022-01-20 23:31:30|2315.84|2314.34|2315.86|2314.36|2315.99|2314.49|2315.76|2314.26|0
1642721500000|2022-01-20 23:31:40|2315.99|2314.49|2316.12|2314.62|2316.16|2314.66|2315.99|2314.49|0
1642721510000|2022-01-20 23:31:50|2316.11|2314.61|2316.25|2314.75|2316.29|2314.79|2315.99|2314.49|0
1642721520000|2022-01-20 23:32:00|2316.24|2314.74|2316.12|2314.62|2316.29|2314.79|2316.03|2314.53|0
1642721530000|2022-01-20 23:32:10|2316.13|2314.63|2316.16|2314.66|2316.25|2314.75|2315.99|2314.49|0
1642721540000|2022-01-20 23:32:20|2316.17|2314.67|2315.86|2314.36|2316.29|2314.79|2315.86|2314.36|0
1642721550000|2022-01-20 23:32:30|2315.88|2314.38|2315.15|2313.65|2316.16|2314.66|2315.15|2313.65|0
1642721560000|2022-01-20 23:32:40|2315.17|2313.67|2314.97|2313.47|2315.28|2313.78|2314.93|2313.43|0
1642721570000|2022-01-20 23:32:50|2314.96|2313.46|2315.41|2313.91|2315.41|2313.91|2314.93|2313.43|0
1642721580000|2022-01-20 23:33:00|2315.46|2313.96|2315.41|2313.91|2315.63|2314.13|2315.41|2313.91|0
1642721590000|2022-01-20 23:33:10|2315.28|2313.78|2315.02|2313.52|2315.28|2313.78|2314.93|2313.43|0
1642721600000|2022-01-20 23:33:20|2315|2313.5|2314.8|2313.3|2315.15|2313.65|2314.8|2313.3|0
1642721610000|2022-01-20 23:33:30|2314.67|2313.17|2314.67|2313.17|2314.8|2313.3|2314.67|2313.17|0
1642721620000|2022-01-20 23:33:40|2315.86|2314.36|2315.86|2314.36|2315.99|2314.49|2315.81|2314.31|0
1642721630000|2022-01-20 23:33:50|2315.85|2314.35|2316.21|2314.71|2316.21|2314.71|2315.72|2314.22|0
1642721640000|2022-01-20 23:34:00|2316.29|2314.79|2316.47|2314.97|2316.47|2314.97|2316.29|2314.79|0
1642721650000|2022-01-20 23:34:10|2316.6|2315.1|2316.82|2315.32|2316.82|2315.32|2316.6|2315.1|0
1642721660000|2022-01-20 23:34:20|2316.83|2315.33|2316.69|2315.19|2316.87|2315.37|2316.69|2315.19|0
1642721670000|2022-01-20 23:34:30|2316.47|2314.97|2316.34|2314.84|2316.47|2314.97|2316.31|2314.81|0
1642721680000|2022-01-20 23:34:40|2316.69|2315.19|2316.69|2315.19|2316.69|2315.19|2316.6|2315.1|0
1642721690000|2022-01-20 23:34:50|2316.68|2315.18|2316.6|2315.1|2316.82|2315.32|2316.6|2315.1|0
1642721700000|2022-01-20 23:35:00|2316.62|2315.12|2316.78|2315.28|2316.82|2315.32|2316.62|2315.12|0
1642721710000|2022-01-20 23:35:10|2316.77|2315.27|2316.13|2314.63|2316.77|2315.27|2316.12|2314.62|0
1642721720000|2022-01-20 23:35:20|2316.16|2314.66|2316.6|2315.1|2316.6|2315.1|2316.12|2314.62|0
1642721730000|2022-01-20 23:35:30|2316.61|2315.11|2316.82|2315.32|2316.95|2315.45|2316.61|2315.11|0
1642721740000|2022-01-20 23:35:40|2316.78|2315.28|2316.95|2315.45|2316.95|2315.45|2316.69|2315.19|0
1642721750000|2022-01-20 23:35:50|2316.82|2315.32|2317.53|2316.03|2317.53|2316.03|2316.82|2315.32|0
1642721760000|2022-01-20 23:36:00|2317.54|2316.04|2317.88|2316.38|2318.14|2316.64|2317.54|2316.04|0
1642721770000|2022-01-20 23:36:10|2318.01|2316.51|2317.88|2316.38|2318.01|2316.51|2317.88|2316.38|0
1642721780000|2022-01-20 23:36:20|2317.79|2316.29|2318.01|2316.51|2318.14|2316.64|2317.79|2316.29|0
1642721790000|2022-01-20 23:36:30|2318.02|2316.52|2318.14|2316.64|2318.14|2316.64|2318.01|2316.51|0
1642721800000|2022-01-20 23:36:40|2318.13|2316.63|2318.14|2316.64|2318.27|2316.77|2318.01|2316.51|0
1642721810000|2022-01-20 23:36:50|2318.15|2316.65|2318.27|2316.77|2318.27|2316.77|2318.01|2316.51|0
1642721820000|2022-01-20 23:37:00|2318.19|2316.69|2317.66|2316.16|2318.19|2316.69|2317.66|2316.16|0
1642721830000|2022-01-20 23:37:10|2317.64|2316.14|2317.88|2316.38|2317.88|2316.38|2317.53|2316.03|0
1642721840000|2022-01-20 23:37:20|2317.79|2316.29|2317.79|2316.29|2317.79|2316.29|2317.79|2316.29|0
1642721850000|2022-01-20 23:37:30|2317.66|2316.16|2317.88|2316.38|2317.88|2316.38|2317.66|2316.16|0
1642721860000|2022-01-20 23:37:40|2317.9|2316.4|2318.14|2316.64|2318.14|2316.64|2317.9|2316.4|0
1642721870000|2022-01-20 23:37:50|2318.27|2316.77|2318.37|2316.87|2318.37|2316.87|2318.27|2316.77|0
1642721880000|2022-01-20 23:38:00|2318.39|2316.89|2318.98|2317.48|2318.98|2317.48|2318.39|2316.89|0
1642721890000|2022-01-20 23:38:10|2319.16|2317.66|2319.34|2317.84|2319.47|2317.97|2319.16|2317.66|0
1642721900000|2022-01-20 23:38:20|2319.32|2317.82|2318.98|2317.48|2319.34|2317.84|2318.98|2317.48|0
1642721910000|2022-01-20 23:38:30|2318.96|2317.46|2319.11|2317.61|2319.11|2317.61|2318.76|2317.26|0
1642721920000|2022-01-20 23:38:40|2319.1|2317.6|2319.21|2317.71|2319.21|2317.71|2319.03|2317.53|0
1642721930000|2022-01-20 23:38:50|2319.19|2317.69|2319.41|2317.91|2319.46|2317.96|2319.11|2317.61|0
1642721940000|2022-01-20 23:39:00|2319.4|2317.9|2319.28|2317.78|2319.4|2317.9|2319.17|2317.67|0
1642721950000|2022-01-20 23:39:10|2319.3|2317.8|2319.32|2317.82|2319.41|2317.91|2319.28|2317.78|0
1642721960000|2022-01-20 23:39:20|2319.28|2317.78|2319.51|2318.01|2319.51|2318.01|2319.28|2317.78|0
1642721970000|2022-01-20 23:39:30|2319.53|2318.03|2319.77|2318.27|2319.77|2318.27|2319.53|2318.03|0
1642721980000|2022-01-20 23:39:40|2319.78|2318.28|2320.14|2318.64|2320.14|2318.64|2319.77|2318.27|0
1642721990000|2022-01-20 23:39:50|2320.16|2318.66|2320.23|2318.73|2320.36|2318.86|2320.14|2318.64|0
1642722000000|2022-01-20 23:40:00|2320.36|2318.86|2320.36|2318.86|2320.49|2318.99|2320.36|2318.86|0
1642722010000|2022-01-20 23:40:10|2320.37|2318.87|2320.62|2319.12|2320.62|2319.12|2320.37|2318.87|0
1642722020000|2022-01-20 23:40:20|2320.71|2319.21|2320.62|2319.12|2320.71|2319.21|2320.62|2319.12|0
1642722040000|2022-01-20 23:40:40|2320.49|2318.99|2320.84|2319.34|2320.84|2319.34|2320.49|2318.99|0
1642722050000|2022-01-20 23:40:50|2320.83|2319.33|2320.71|2319.21|2320.83|2319.33|2320.62|2319.12|0
1642722060000|2022-01-20 23:41:00|2320.7|2319.2|2320.84|2319.34|2320.84|2319.34|2320.67|2319.17|0
1642722070000|2022-01-20 23:41:10|2320.82|2319.32|2320.71|2319.21|2320.84|2319.34|2320.71|2319.21|0
1642722080000|2022-01-20 23:41:20|2320.72|2319.22|2320.84|2319.34|2320.97|2319.47|2320.72|2319.22|0
1642722090000|2022-01-20 23:41:30|2320.71|2319.21|2320.48|2318.98|2320.71|2319.21|2320.48|2318.98|0
1642722100000|2022-01-20 23:41:40|2320.46|2318.96|2320.34|2318.84|2320.61|2319.11|2320.34|2318.84|0
1642722110000|2022-01-20 23:41:50|2320.32|2318.82|2320.21|2318.71|2320.32|2318.82|2320.12|2318.62|0
1642722120000|2022-01-20 23:42:00|2320.22|2318.72|2319.99|2318.49|2320.34|2318.84|2319.99|2318.49|0
1642722130000|2022-01-20 23:42:10|2320|2318.5|2320.34|2318.84|2320.34|2318.84|2320|2318.5|0
1642722140000|2022-01-20 23:42:20|2320.33|2318.83|2320.47|2318.97|2320.52|2319.02|2320.21|2318.71|0
1642722150000|2022-01-20 23:42:30|2320.49|2318.99|2320.87|2319.37|2320.87|2319.37|2320.49|2318.99|0
1642722160000|2022-01-20 23:42:40|2320.86|2319.36|2320.95|2319.45|2321.05|2319.55|2320.82|2319.32|0
1642722170000|2022-01-20 23:42:50|2320.93|2319.43|2320.82|2319.32|2320.93|2319.43|2320.82|2319.32|0
1642722180000|2022-01-20 23:43:00|2320.8|2319.3|2320.69|2319.19|2320.8|2319.3|2320.69|2319.19|0
1642722190000|2022-01-20 23:43:10|2320.67|2319.17|2320.69|2319.19|2320.69|2319.19|2320.6|2319.1|0
1642722200000|2022-01-20 23:43:20|2320.65|2319.15|2320.6|2319.1|2320.69|2319.19|2320.52|2319.02|0
1642722210000|2022-01-20 23:43:30|2320.69|2319.19|2320.6|2319.1|2320.78|2319.28|2320.6|2319.1|0
1642722220000|2022-01-20 23:43:40|2320.58|2319.08|2320.82|2319.32|2320.87|2319.37|2320.47|2318.97|0
1642722230000|2022-01-20 23:43:50|2320.69|2319.19|2320.68|2319.18|2320.69|2319.19|2320.68|2319.18|0
1642722240000|2022-01-20 23:44:00|2320.65|2319.15|2320.47|2318.97|2320.69|2319.19|2320.47|2318.97|0
1642722250000|2022-01-20 23:44:10|2320.34|2318.84|2320.28|2318.78|2320.34|2318.84|2320.21|2318.71|0
1642722260000|2022-01-20 23:44:20|2320.21|2318.71|2320.6|2319.1|2320.6|2319.1|2320.21|2318.71|0
1642722270000|2022-01-20 23:44:30|2320.62|2319.12|2320.95|2319.45|2320.95|2319.45|2320.62|2319.12|0
1642722280000|2022-01-20 23:44:40|2320.99|2319.49|2320.69|2319.19|2321.18|2319.68|2320.69|2319.19|0
1642722290000|2022-01-20 23:44:50|2320.68|2319.18|2320.79|2319.29|2320.79|2319.29|2320.65|2319.15|0
1642722300000|2022-01-20 23:45:00|2320.82|2319.32|2320.82|2319.32|2321.05|2319.55|2320.82|2319.32|0
1642722310000|2022-01-20 23:45:10|2320.83|2319.33|2320.82|2319.32|2320.87|2319.37|2320.82|2319.32|0
1642722320000|2022-01-20 23:45:20|2320.84|2319.34|2321.05|2319.55|2321.05|2319.55|2320.84|2319.34|0
1642722330000|2022-01-20 23:45:30|2321.18|2319.68|2320.95|2319.45|2321.31|2319.81|2320.95|2319.45|0
1642722340000|2022-01-20 23:45:40|2320.96|2319.46|2321.18|2319.68|2321.31|2319.81|2320.95|2319.45|0
1642722350000|2022-01-20 23:45:50|2321.2|2319.7|2321.44|2319.94|2321.53|2320.03|2321.2|2319.7|0
1642722360000|2022-01-20 23:46:00|2321.42|2319.92|2321.53|2320.03|2321.53|2320.03|2321.18|2319.68|0
1642722370000|2022-01-20 23:46:10|2321.54|2320.04|2321.79|2320.29|2321.79|2320.29|2321.54|2320.04|0
1642722380000|2022-01-20 23:46:20|2321.77|2320.27|2321.84|2320.34|2321.89|2320.39|2321.66|2320.16|0
1642722390000|2022-01-20 23:46:30|2321.83|2320.33|2321.66|2320.16|2321.89|2320.39|2321.66|2320.16|0
1642722400000|2022-01-20 23:46:40|2321.67|2320.17|2321.31|2319.81|2321.79|2320.29|2321.31|2319.81|0
1642722410000|2022-01-20 23:46:50|2321.34|2319.84|2321.44|2319.94|2321.48|2319.98|2321.31|2319.81|0
1642722420000|2022-01-20 23:47:00|2321.42|2319.92|2321.31|2319.81|2321.44|2319.94|2321.31|2319.81|0
1642722430000|2022-01-20 23:47:10|2321.29|2319.79|2321.18|2319.68|2321.29|2319.79|2321.18|2319.68|0
1642722440000|2022-01-20 23:47:20|2321.31|2319.81|2321.66|2320.16|2321.66|2320.16|2321.31|2319.81|0
1642722450000|2022-01-20 23:47:30|2321.65|2320.15|2321.89|2320.39|2321.89|2320.39|2321.61|2320.11|0
1642722460000|2022-01-20 23:47:40|2321.87|2320.37|2322.02|2320.52|2322.02|2320.52|2321.79|2320.29|0
1642722470000|2022-01-20 23:47:50|2321.99|2320.49|2321.89|2320.39|2321.99|2320.49|2321.79|2320.29|0
1642722480000|2022-01-20 23:48:00|2321.97|2320.47|2322.02|2320.52|2322.02|2320.52|2321.89|2320.39|0
1642722490000|2022-01-20 23:48:10|2322.15|2320.65|2322.15|2320.65|2322.15|2320.65|2322.02|2320.52|0
1642722500000|2022-01-20 23:48:20|2322.13|2320.63|2322.28|2320.78|2322.28|2320.78|2322.02|2320.52|0
1642722510000|2022-01-20 23:48:30|2322.29|2320.79|2322.28|2320.78|2322.37|2320.87|2322.28|2320.78|0
1642722520000|2022-01-20 23:48:40|2322.26|2320.76|2322.37|2320.87|2322.37|2320.87|2322.15|2320.65|0
1642722530000|2022-01-20 23:48:50|2322.36|2320.86|2322.15|2320.65|2322.36|2320.86|2322.15|2320.65|0
1642722540000|2022-01-20 23:49:00|2322.16|2320.66|2322.15|2320.65|2322.28|2320.78|2322.15|2320.65|0
1642722550000|2022-01-20 23:49:10|2322.13|2320.63|2321.89|2320.39|2322.13|2320.63|2321.89|2320.39|0
1642722560000|2022-01-20 23:49:20|2321.87|2320.37|2321.53|2320.03|2321.87|2320.37|2321.53|2320.03|0
1642722570000|2022-01-20 23:49:30|2321.51|2320.01|2321.72|2320.22|2321.79|2320.29|2321.44|2319.94|0
1642722580000|2022-01-20 23:49:40|2321.35|2319.85|2321.44|2319.94|2321.53|2320.03|2321.33|2319.83|0
1642722590000|2022-01-20 23:49:50|2321.45|2319.95|2321.53|2320.03|2321.61|2320.11|2321.44|2319.94|0
1642722600000|2022-01-20 23:50:00|2321.51|2320.01|2321.53|2320.03|2321.53|2320.03|2321.44|2319.94|0
1642722610000|2022-01-20 23:50:10|2321.48|2319.98|2321.44|2319.94|2321.53|2320.03|2321.44|2319.94|0
1642722620000|2022-01-20 23:50:20|2321.46|2319.96|2321.66|2320.16|2321.66|2320.16|2321.46|2319.96|0
1642722630000|2022-01-20 23:50:30|2321.68|2320.18|2321.79|2320.29|2321.89|2320.39|2321.66|2320.16|0
1642722640000|2022-01-20 23:50:40|2321.77|2320.27|2321.66|2320.16|2321.77|2320.27|2321.53|2320.03|0
1642722650000|2022-01-20 23:50:50|2321.67|2320.17|2321.66|2320.16|2321.89|2320.39|2321.66|2320.16|0
1642722660000|2022-01-20 23:51:00|2321.65|2320.15|2321.31|2319.81|2321.66|2320.16|2321.31|2319.81|0
1642722670000|2022-01-20 23:51:10|2321.29|2319.79|2321.05|2319.55|2321.29|2319.79|2321.05|2319.55|0
1642722680000|2022-01-20 23:51:20|2321.06|2319.56|2321.18|2319.68|2321.18|2319.68|2320.95|2319.45|0
1642722690000|2022-01-20 23:51:30|2321.19|2319.69|2321.31|2319.81|2321.44|2319.94|2321.18|2319.68|0
1642722700000|2022-01-20 23:51:40|2321.29|2319.79|2321.22|2319.72|2321.31|2319.81|2321.18|2319.68|0
1642722710000|2022-01-20 23:51:50|2321.21|2319.71|2321.31|2319.81|2321.31|2319.81|2321.18|2319.68|0
1642722720000|2022-01-20 23:52:00|2321.29|2319.79|2321.31|2319.81|2321.31|2319.81|2321.18|2319.68|0
1642722730000|2022-01-20 23:52:10|2321.29|2319.79|2321|2319.5|2321.31|2319.81|2320.96|2319.46|0
1642722740000|2022-01-20 23:52:20|2320.99|2319.49|2320.85|2319.35|2321|2319.5|2320.82|2319.32|0
1642722750000|2022-01-20 23:52:30|2321|2319.5|2320.47|2318.97|2321|2319.5|2320.06|2318.56|0
1642722760000|2022-01-20 23:52:40|2320.45|2318.95|2320.48|2318.98|2320.48|2318.98|2320.21|2318.71|0
1642722770000|2022-01-20 23:52:50|2320.52|2319.02|2320.78|2319.28|2320.78|2319.28|2320.47|2318.97|0
1642722780000|2022-01-20 23:53:00|2320.77|2319.27|2320.34|2318.84|2320.82|2319.32|2320.34|2318.84|0
1642722790000|2022-01-20 23:53:10|2320.32|2318.82|2320.12|2318.62|2320.34|2318.84|2320.12|2318.62|0
1642722800000|2022-01-20 23:53:20|2320.13|2318.63|2320.21|2318.71|2320.21|2318.71|2320.12|2318.62|0
1642722810000|2022-01-20 23:53:30|2320.19|2318.69|2320.12|2318.62|2320.19|2318.69|2320.12|2318.62|0
1642722820000|2022-01-20 23:53:40|2320.13|2318.63|2319.82|2318.32|2320.21|2318.71|2319.73|2318.23|0
1642722830000|2022-01-20 23:53:50|2319.86|2318.36|2320.12|2318.62|2320.12|2318.62|2319.86|2318.36|0
1642722840000|2022-01-20 23:54:00|2320.1|2318.6|2319.86|2318.36|2320.1|2318.6|2319.86|2318.36|0
1642722850000|2022-01-20 23:54:10|2319.81|2318.31|2319.99|2318.49|2320.12|2318.62|2319.81|2318.31|0
1642722860000|2022-01-20 23:54:20|2319.86|2318.36|2320.12|2318.62|2320.12|2318.62|2319.86|2318.36|0
1642722870000|2022-01-20 23:54:30|2320.14|2318.64|2320.6|2319.1|2320.69|2319.19|2320.14|2318.64|0
1642722880000|2022-01-20 23:54:40|2320.56|2319.06|2320.82|2319.32|2320.95|2319.45|2320.34|2318.84|0
1642722890000|2022-01-20 23:54:50|2320.69|2319.19|2320.82|2319.32|2320.82|2319.32|2320.6|2319.1|0
1642722900000|2022-01-20 23:55:00|2320.83|2319.33|2321.44|2319.94|2321.66|2320.16|2320.83|2319.33|0
1642722910000|2022-01-20 23:55:10|2321.46|2319.96|2321.05|2319.55|2321.53|2320.03|2321.05|2319.55|0
1642722920000|2022-01-20 23:55:20|2320.95|2319.45|2320.12|2318.62|2320.95|2319.45|2320.12|2318.62|0
1642722930000|2022-01-20 23:55:30|2320.13|2318.63|2321.05|2319.55|2321.05|2319.55|2320.13|2318.63|0
1642722940000|2022-01-20 23:55:40|2320.47|2318.97|2320.69|2319.19|2320.69|2319.19|2320.47|2318.97|0
1642722950000|2022-01-20 23:55:50|2320.39|2318.89|2321.31|2319.81|2321.31|2319.81|2320.39|2318.89|0
1642722960000|2022-01-20 23:56:00|2321.35|2319.85|2321.79|2320.29|2321.79|2320.29|2321.35|2319.85|0
1642722970000|2022-01-20 23:56:10|2321.83|2320.33|2321.83|2320.33|2322.02|2320.52|2321.79|2320.29|0
1642722980000|2022-01-20 23:56:20|2321.79|2320.29|2321.53|2320.03|2321.79|2320.29|2321.53|2320.03|0
1642722990000|2022-01-20 23:56:30|2321.51|2320.01|2321.31|2319.81|2321.51|2320.01|2321.31|2319.81|0
1642723000000|2022-01-20 23:56:40|2321.33|2319.83|2321.31|2319.81|2321.44|2319.94|2321.18|2319.68|0
1642723010000|2022-01-20 23:56:50|2321.32|2319.82|2321.44|2319.94|2321.44|2319.94|2321.31|2319.81|0
1642723020000|2022-01-20 23:57:00|2321.42|2319.92|2321.53|2320.03|2321.53|2320.03|2321.31|2319.81|0
1642723030000|2022-01-20 23:57:10|2321.66|2320.16|2321.66|2320.16|2321.66|2320.16|2321.53|2320.03|0
1642723040000|2022-01-20 23:57:20|2321.71|2320.21|2321.79|2320.29|2321.89|2320.39|2321.66|2320.16|0
1642723050000|2022-01-20 23:57:30|2321.81|2320.31|2322.02|2320.52|2322.15|2320.65|2321.79|2320.29|0
1642723060000|2022-01-20 23:57:40|2322.05|2320.55|2322.28|2320.78|2322.28|2320.78|2322.05|2320.55|0
1642723070000|2022-01-20 23:57:50|2322.26|2320.76|2321.66|2320.16|2322.26|2320.76|2321.66|2320.16|0
1642723080000|2022-01-20 23:58:00|2321.53|2320.03|2322.15|2320.65|2322.15|2320.65|2321.53|2320.03|0
1642723090000|2022-01-20 23:58:10|2322.14|2320.64|2321.79|2320.29|2322.14|2320.64|2321.79|2320.29|0
1642723100000|2022-01-20 23:58:20|2321.78|2320.28|2321.79|2320.29|2321.79|2320.29|2321.66|2320.16|0
1642723110000|2022-01-20 23:58:30|2321.89|2320.39|2321.89|2320.39|2322.02|2320.52|2321.84|2320.34|0
1642723120000|2022-01-20 23:58:40|2321.97|2320.47|2321.35|2319.85|2321.97|2320.47|2321.31|2319.81|0
1642723130000|2022-01-20 23:58:50|2321.44|2319.94|2321.22|2319.72|2321.44|2319.94|2321.18|2319.68|0
1642723140000|2022-01-20 23:59:00|2321.25|2319.75|2321.53|2320.03|2321.53|2320.03|2321.25|2319.75|0
1642723150000|2022-01-20 23:59:10|2321.66|2320.16|2321.89|2320.39|2321.89|2320.39|2321.66|2320.16|0
1642723160000|2022-01-20 23:59:20|2321.87|2320.37|2321.84|2320.34|2321.89|2320.39|2321.79|2320.29|0
1642723170000|2022-01-20 23:59:30|2321.83|2320.33|2322.15|2320.65|2322.15|2320.65|2321.79|2320.29|0
1642723180000|2022-01-20 23:59:40|2322.13|2320.63|2322.02|2320.52|2322.13|2320.63|2322.02|2320.52|0
1642723190000|2022-01-20 23:59:50|2322.1|2320.6|2322.16|2320.66|2322.28|2320.78|2322.1|2320.6|0
1642723200000|2022-01-21 00:00:00|2322.19|2320.69|2322.37|2320.87|2322.37|2320.87|2322.18|2320.68|0
1642723210000|2022-01-21 00:00:10|2322.35|2320.85|2323.36|2321.86|2323.36|2321.86|2322.28|2320.78|0
1642723220000|2022-01-21 00:00:20|2323.47|2321.97|2322.76|2321.26|2323.6|2322.1|2322.76|2321.26|0
1642723230000|2022-01-21 00:00:30|2322.67|2321.17|2322.67|2321.17|2322.76|2321.26|2322.54|2321.04|0
1642723240000|2022-01-21 00:00:40|2322.72|2321.22|2322.75|2321.25|2323.12|2321.62|2322.67|2321.17|0
1642723250000|2022-01-21 00:00:50|2322.72|2321.22|2322.89|2321.39|2322.89|2321.39|2322.54|2321.04|0
1642723260000|2022-01-21 00:01:00|2322.87|2321.37|2323.02|2321.52|2323.02|2321.52|2322.76|2321.26|0
1642723270000|2022-01-21 00:01:10|2323.04|2321.54|2323.02|2321.52|2323.12|2321.62|2322.89|2321.39|0
1642723280000|2022-01-21 00:01:20|2323.04|2321.54|2323.12|2321.62|2323.12|2321.62|2322.86|2321.36|0
1642723290000|2022-01-21 00:01:30|2323.11|2321.61|2322.76|2321.26|2323.11|2321.61|2322.76|2321.26|0
1642723300000|2022-01-21 00:01:40|2322.75|2321.25|2322.76|2321.26|2322.76|2321.26|2322.54|2321.04|0
1642723310000|2022-01-21 00:01:50|2322.74|2321.24|2322.23|2320.73|2322.74|2321.24|2322.23|2320.73|0
1642723320000|2022-01-21 00:02:00|2322.22|2320.72|2321.57|2320.07|2322.22|2320.72|2321.57|2320.07|0
1642723330000|2022-01-21 00:02:10|2321.55|2320.05|2321.44|2319.94|2321.55|2320.05|2321.22|2319.72|0
1642723340000|2022-01-21 00:02:20|2321.42|2319.92|2321.35|2319.85|2321.44|2319.94|2321.09|2319.59|0
1642723350000|2022-01-21 00:02:30|2321.33|2319.83|2321.09|2319.59|2321.35|2319.85|2321.09|2319.59|0
1642723360000|2022-01-21 00:02:40|2321.1|2319.6|2321.35|2319.85|2321.35|2319.85|2321.09|2319.59|0
1642723370000|2022-01-21 00:02:50|2321.34|2319.84|2320.6|2319.1|2321.34|2319.84|2320.6|2319.1|0
1642723380000|2022-01-21 00:03:00|2320.62|2319.12|2320.51|2319.01|2320.73|2319.23|2320.51|2319.01|0
1642723390000|2022-01-21 00:03:10|2320.25|2318.75|2319.64|2318.14|2320.38|2318.88|2319.54|2318.04|0
1642723400000|2022-01-21 00:03:20|2319.66|2318.16|2320.03|2318.53|2320.25|2318.75|2319.64|2318.14|0
1642723410000|2022-01-21 00:03:30|2320.01|2318.51|2319.19|2317.69|2320.01|2318.51|2319.06|2317.56|0
1642723420000|2022-01-21 00:03:40|2319.21|2317.71|2319.06|2317.56|2319.41|2317.91|2318.97|2317.47|0
1642723430000|2022-01-21 00:03:50|2319.04|2317.54|2318.97|2317.47|2319.06|2317.56|2318.93|2317.43|0
1642723440000|2022-01-21 00:04:00|2318.93|2317.43|2318.8|2317.3|2319.19|2317.69|2318.8|2317.3|0
1642723450000|2022-01-21 00:04:10|2318.81|2317.31|2319.37|2317.87|2319.41|2317.91|2318.8|2317.3|0
1642723460000|2022-01-21 00:04:20|2319.36|2317.86|2319.2|2317.7|2319.46|2317.96|2318.94|2317.44|0
1642723470000|2022-01-21 00:04:30|2319.22|2317.72|2319.82|2318.32|2319.82|2318.32|2319.22|2317.72|0
1642723480000|2022-01-21 00:04:40|2319.83|2318.33|2319.42|2317.92|2319.95|2318.45|2319.29|2317.79|0
1642723490000|2022-01-21 00:04:50|2319.4|2317.9|2319.6|2318.1|2319.65|2318.15|2319.2|2317.7|0
1642723500000|2022-01-21 00:05:00|2319.61|2318.11|2319.07|2317.57|2319.91|2318.41|2319.07|2317.57|0
1642723510000|2022-01-21 00:05:10|2319.09|2317.59|2319.55|2318.05|2319.55|2318.05|2319.09|2317.59|0
1642723520000|2022-01-21 00:05:20|2319.42|2317.92|2319.82|2318.32|2319.91|2318.41|2319.38|2317.88|0
1642723530000|2022-01-21 00:05:30|2319.83|2318.33|2320.13|2318.63|2320.13|2318.63|2319.78|2318.28|0
1642723540000|2022-01-21 00:05:40|2320.15|2318.65|2320.97|2319.47|2321.1|2319.6|2320.15|2318.65|0
1642723550000|2022-01-21 00:05:50|2320.99|2319.49|2320.74|2319.24|2321.23|2319.73|2320.74|2319.24|0
1642723560000|2022-01-21 00:06:00|2320.76|2319.26|2319.78|2318.28|2320.87|2319.37|2319.73|2318.23|0
1642723570000|2022-01-21 00:06:10|2319.77|2318.27|2319.6|2318.1|2319.91|2318.41|2319.55|2318.05|0
1642723580000|2022-01-21 00:06:20|2319.61|2318.11|2319.2|2317.7|2319.78|2318.28|2319.07|2317.57|0
1642723590000|2022-01-21 00:06:30|2319.18|2317.68|2318.94|2317.44|2319.38|2317.88|2318.94|2317.44|0
1642723600000|2022-01-21 00:06:40|2318.92|2317.42|2318.23|2316.73|2318.92|2317.42|2318.23|2316.73|0
1642723610000|2022-01-21 00:06:50|2318.21|2316.71|2318.71|2317.21|2318.93|2317.43|2318.1|2316.6|0
1642723620000|2022-01-21 00:07:00|2318.7|2317.2|2318.76|2317.26|2318.76|2317.26|2318.32|2316.82|0
1642723630000|2022-01-21 00:07:10|2318.77|2317.27|2318.81|2317.31|2318.94|2317.44|2318.45|2316.95|0
1642723640000|2022-01-21 00:07:20|2318.82|2317.32|2319.07|2317.57|2319.2|2317.7|2318.82|2317.32|0
1642723650000|2022-01-21 00:07:30|2319.08|2317.58|2318.45|2316.95|2319.2|2317.7|2318.45|2316.95|0
1642723660000|2022-01-21 00:07:40|2318.44|2316.94|2318.41|2316.91|2318.58|2317.08|2318.23|2316.73|0
1642723670000|2022-01-21 00:07:50|2318.42|2316.92|2318.81|2317.31|2318.89|2317.39|2318.32|2316.82|0
1642723680000|2022-01-21 00:08:00|2318.89|2317.39|2318.83|2317.33|2318.89|2317.39|2318.48|2316.98|0
1642723690000|2022-01-21 00:08:10|2318.94|2317.44|2318.89|2317.39|2318.94|2317.44|2318.76|2317.26|0
1642723700000|2022-01-21 00:08:20|2318.9|2317.4|2319.07|2317.57|2319.2|2317.7|2318.82|2317.32|0
1642723710000|2022-01-21 00:08:30|2319.08|2317.58|2318.71|2317.21|2319.29|2317.79|2318.71|2317.21|0
1642723720000|2022-01-21 00:08:40|2318.73|2317.23|2318.43|2316.93|2318.81|2317.31|2318.42|2316.92|0
1642723730000|2022-01-21 00:08:50|2318.46|2316.96|2318.54|2317.04|2318.82|2317.32|2318.45|2316.95|0
1642723740000|2022-01-21 00:09:00|2318.53|2317.03|2318.81|2317.31|2318.81|2317.31|2318.25|2316.75|0
1642723750000|2022-01-21 00:09:10|2318.83|2317.33|2319.55|2318.05|2319.55|2318.05|2318.83|2317.33|0
1642723760000|2022-01-21 00:09:20|2319.57|2318.07|2318.89|2317.39|2319.65|2318.15|2318.81|2317.31|0
1642723770000|2022-01-21 00:09:30|2318.9|2317.4|2319.2|2317.7|2319.29|2317.79|2318.83|2317.33|0
1642723780000|2022-01-21 00:09:40|2319.23|2317.73|2319.91|2318.41|2320.39|2318.89|2319.23|2317.73|0
1642723790000|2022-01-21 00:09:50|2319.93|2318.43|2320.39|2318.89|2320.44|2318.94|2319.93|2318.43|0
1642723800000|2022-01-21 00:10:00|2320.38|2318.88|2319.91|2318.41|2320.39|2318.89|2319.82|2318.32|0
1642723810000|2022-01-21 00:10:10|2319.89|2318.39|2319.38|2317.88|2319.89|2318.39|2319.29|2317.79|0
1642723820000|2022-01-21 00:10:20|2319.39|2317.89|2319.6|2318.1|2319.6|2318.1|2319.29|2317.79|0
1642723830000|2022-01-21 00:10:30|2319.61|2318.11|2319.73|2318.23|2319.78|2318.28|2319.61|2318.11|0
1642723840000|2022-01-21 00:10:40|2319.72|2318.22|2320.41|2318.91|2320.41|2318.91|2319.65|2318.15|0
1642723850000|2022-01-21 00:10:50|2320.39|2318.89|2321.14|2319.64|2321.14|2319.64|2320.28|2318.78|0
1642723860000|2022-01-21 00:11:00|2321.37|2319.87|2321.5|2320|2321.5|2320|2321.24|2319.74|0
1642723870000|2022-01-21 00:11:10|2321.54|2320.04|2321.98|2320.48|2322.16|2320.66|2321.54|2320.04|0
1642723880000|2022-01-21 00:11:20|2321.85|2320.35|2321.9|2320.4|2322.2|2320.7|2321.8|2320.3|0
1642723890000|2022-01-21 00:11:30|2321.91|2320.41|2321.98|2320.48|2321.98|2320.48|2321.72|2320.22|0
1642723900000|2022-01-21 00:11:40|2321.96|2320.46|2322.2|2320.7|2322.56|2321.06|2321.37|2319.87|0
1642723910000|2022-01-21 00:11:50|2322.16|2320.66|2322.07|2320.57|2322.2|2320.7|2321.98|2320.48|0
1642723920000|2022-01-21 00:12:00|2322.08|2320.58|2322.7|2321.2|2322.7|2321.2|2322.07|2320.57|0
1642723930000|2022-01-21 00:12:10|2322.73|2321.23|2322.82|2321.32|2322.91|2321.41|2322.56|2321.06|0
1642723940000|2022-01-21 00:12:20|2322.84|2321.34|2322.69|2321.19|2322.91|2321.41|2322.56|2321.06|0
1642723950000|2022-01-21 00:12:30|2322.71|2321.21|2322.69|2321.19|2322.91|2321.41|2322.56|2321.06|0
1642723960000|2022-01-21 00:12:40|2322.68|2321.18|2322.69|2321.19|2322.81|2321.31|2322.56|2321.06|0
1642723970000|2022-01-21 00:12:50|2322.82|2321.32|2322.91|2321.41|2322.91|2321.41|2322.56|2321.06|0
1642723980000|2022-01-21 00:13:00|2322.87|2321.37|2323.17|2321.67|2323.17|2321.67|2322.69|2321.19|0
1642723990000|2022-01-21 00:13:10|2323.18|2321.68|2322.84|2321.34|2323.3|2321.8|2322.82|2321.32|0
1642724000000|2022-01-21 00:13:20|2322.91|2321.41|2323|2321.5|2323.04|2321.54|2322.91|2321.41|0
1642724010000|2022-01-21 00:13:30|2323.01|2321.51|2323.04|2321.54|2323.04|2321.54|2323|2321.5|0
1642724020000|2022-01-21 00:13:40|2323.03|2321.53|2322.82|2321.32|2323.03|2321.53|2322.82|2321.32|0
1642724030000|2022-01-21 00:13:50|2322.78|2321.28|2322.47|2320.97|2322.78|2321.28|2322.47|2320.97|0
1642724040000|2022-01-21 00:14:00|2322.2|2320.7|2322.56|2321.06|2322.56|2321.06|2322.07|2320.57|0
1642724050000|2022-01-21 00:14:10|2322.54|2321.04|2322.2|2320.7|2322.54|2321.04|2322.07|2320.57|0
1642724060000|2022-01-21 00:14:20|2322.16|2320.66|2322.16|2320.66|2322.2|2320.7|2322.03|2320.53|0
1642724070000|2022-01-21 00:14:30|2322.15|2320.65|2322.33|2320.83|2322.33|2320.83|2322.07|2320.57|0
1642724080000|2022-01-21 00:14:40|2322.35|2320.85|2322.47|2320.97|2322.56|2321.06|2322.33|2320.83|0
1642724090000|2022-01-21 00:14:50|2322.33|2320.83|2322.07|2320.57|2322.38|2320.88|2321.98|2320.48|0
1642724100000|2022-01-21 00:15:00|2321.85|2320.35|2322.33|2320.83|2322.33|2320.83|2321.72|2320.22|0
1642724110000|2022-01-21 00:15:10|2322.35|2320.85|2323.04|2321.54|2323.04|2321.54|2322.35|2320.85|0
1642724120000|2022-01-21 00:15:20|2323.02|2321.52|2322.13|2320.63|2323.02|2321.52|2322|2320.5|0
1642724130000|2022-01-21 00:15:30|2322.24|2320.74|2321.49|2319.99|2322.24|2320.74|2321.48|2319.98|0
1642724140000|2022-01-21 00:15:40|2321.5|2320|2322.5|2321|2322.5|2321|2321.49|2319.99|0
1642724150000|2022-01-21 00:15:50|2322.4|2320.9|2322|2320.5|2322.4|2320.9|2321.99|2320.49|0
1642724160000|2022-01-21 00:16:00|2322.13|2320.63|2322.52|2321.02|2322.73|2321.23|2322.13|2320.63|0
1642724170000|2022-01-21 00:16:10|2322.54|2321.04|2322.37|2320.87|2323.07|2321.57|2322.26|2320.76|0
1642724180000|2022-01-21 00:16:20|2322.33|2320.83|2322.75|2321.25|2322.82|2321.32|2322.15|2320.65|0
1642724190000|2022-01-21 00:16:30|2322.74|2321.24|2322.75|2321.25|2322.75|2321.25|2322.49|2320.99|0
1642724200000|2022-01-21 00:16:40|2322.74|2321.24|2322.69|2321.19|2322.96|2321.46|2322.61|2321.11|0
1642724210000|2022-01-21 00:16:50|2322.6|2321.1|2322.81|2321.31|2322.81|2321.31|2322.59|2321.09|0
1642724220000|2022-01-21 00:17:00|2322.72|2321.22|2322.58|2321.08|2322.93|2321.43|2322.49|2320.99|0
1642724230000|2022-01-21 00:17:10|2322.59|2321.09|2322.57|2321.07|2322.69|2321.19|2322.37|2320.87|0
1642724240000|2022-01-21 00:17:20|2322.53|2321.03|2322.46|2320.96|2322.56|2321.06|2322.32|2320.82|0
1642724250000|2022-01-21 00:17:30|2322.43|2320.93|2322.31|2320.81|2322.49|2320.99|2322.25|2320.75|0
1642724260000|2022-01-21 00:17:40|2322.37|2320.87|2322.02|2320.52|2322.37|2320.87|2322.01|2320.51|0
1642724270000|2022-01-21 00:17:50|2322.01|2320.51|2321.64|2320.14|2322.01|2320.51|2321.64|2320.14|0
1642724280000|2022-01-21 00:18:00|2321.76|2320.26|2321.44|2319.94|2321.76|2320.26|2321.32|2319.82|0
1642724290000|2022-01-21 00:18:10|2321.47|2319.97|2321.63|2320.13|2321.76|2320.26|2321.47|2319.97|0
1642724300000|2022-01-21 00:18:20|2321.75|2320.25|2321.99|2320.49|2322.1|2320.6|2321.64|2320.14|0
1642724310000|2022-01-21 00:18:30|2321.98|2320.48|2322.25|2320.75|2322.25|2320.75|2321.87|2320.37|0
1642724320000|2022-01-21 00:18:40|2322.28|2320.78|2322.03|2320.53|2322.35|2320.85|2322.03|2320.53|0
1642724330000|2022-01-21 00:18:50|2322.07|2320.57|2322.13|2320.63|2322.26|2320.76|2322.03|2320.53|0
1642724340000|2022-01-21 00:19:00|2322.14|2320.64|2321.88|2320.38|2322.14|2320.64|2321.78|2320.28|0
1642724350000|2022-01-21 00:19:10|2321.89|2320.39|2321.68|2320.18|2321.9|2320.4|2321.57|2320.07|0
1642724360000|2022-01-21 00:19:20|2321.67|2320.17|2321.65|2320.15|2321.83|2320.33|2321.39|2319.89|0
1642724370000|2022-01-21 00:19:30|2321.66|2320.16|2321.21|2319.71|2321.66|2320.16|2321.21|2319.71|0
1642724380000|2022-01-21 00:19:40|2321.2|2319.7|2321.16|2319.66|2321.39|2319.89|2321.16|2319.66|0
1642724390000|2022-01-21 00:19:50|2321.15|2319.65|2320.82|2319.32|2321.15|2319.65|2320.82|2319.32|0
1642724400000|2022-01-21 00:20:00|2320.86|2319.36|2320.5|2319|2320.94|2319.44|2320.27|2318.77|0
1642724410000|2022-01-21 00:20:10|2320.48|2318.98|2320.21|2318.71|2320.48|2318.98|2320.2|2318.7|0
1642724420000|2022-01-21 00:20:20|2320.2|2318.7|2319.98|2318.48|2320.22|2318.72|2319.98|2318.48|0
1642724430000|2022-01-21 00:20:30|2319.99|2318.49|2319.74|2318.24|2320.09|2318.59|2319.72|2318.22|0
1642724440000|2022-01-21 00:20:40|2319.75|2318.25|2319.83|2318.33|2319.98|2318.48|2319.72|2318.22|0
1642724450000|2022-01-21 00:20:50|2319.79|2318.29|2319.23|2317.73|2319.79|2318.29|2318.99|2317.49|0
1642724460000|2022-01-21 00:21:00|2319.24|2317.74|2318.75|2317.25|2319.24|2317.74|2318.54|2317.04|0
1642724470000|2022-01-21 00:21:10|2318.76|2317.26|2318.76|2317.26|2318.77|2317.27|2318.56|2317.06|0
1642724480000|2022-01-21 00:21:20|2318.75|2317.25|2318.61|2317.11|2318.76|2317.26|2318.54|2317.04|0
1642724490000|2022-01-21 00:21:30|2318.55|2317.05|2318.82|2317.32|2318.82|2317.32|2318.52|2317.02|0
1642724500000|2022-01-21 00:21:40|2318.92|2317.42|2319.11|2317.61|2319.23|2317.73|2318.92|2317.42|0
1642724510000|2022-01-21 00:21:50|2319.14|2317.64|2318.87|2317.37|2319.22|2317.72|2318.87|2317.37|0
1642724520000|2022-01-21 00:22:00|2318.88|2317.38|2319.01|2317.51|2319.08|2317.58|2318.77|2317.27|0
1642724530000|2022-01-21 00:22:10|2319|2317.5|2318.83|2317.33|2319.23|2317.73|2318.83|2317.33|0
1642724540000|2022-01-21 00:22:20|2318.84|2317.34|2318.94|2317.44|2319.06|2317.56|2318.81|2317.31|0
1642724550000|2022-01-21 00:22:30|2318.95|2317.45|2319.56|2318.06|2319.56|2318.06|2318.95|2317.45|0
1642724560000|2022-01-21 00:22:40|2319.52|2318.02|2319.13|2317.63|2319.52|2318.02|2318.99|2317.49|0
1642724570000|2022-01-21 00:22:50|2319.14|2317.64|2319.12|2317.62|2319.14|2317.64|2319.12|2317.62|0
1642724580000|2022-01-21 00:23:00|2319.11|2317.61|2318.75|2317.25|2319.11|2317.61|2318.64|2317.14|0
1642724590000|2022-01-21 00:23:10|2318.74|2317.24|2318.83|2317.33|2318.84|2317.34|2318.51|2317.01|0
1642724600000|2022-01-21 00:23:20|2318.82|2317.32|2318.72|2317.22|2318.83|2317.33|2318.6|2317.1|0
1642724610000|2022-01-21 00:23:30|2318.71|2317.21|2318.72|2317.22|2318.85|2317.35|2318.71|2317.21|0
1642724620000|2022-01-21 00:23:40|2318.69|2317.19|2319.16|2317.66|2319.16|2317.66|2318.63|2317.13|0
1642724630000|2022-01-21 00:23:50|2319.17|2317.67|2319.26|2317.76|2319.4|2317.9|2319.16|2317.66|0
1642724640000|2022-01-21 00:24:00|2319.25|2317.75|2319.88|2318.38|2320.07|2318.57|2319.19|2317.69|0
1642724650000|2022-01-21 00:24:10|2319.89|2318.39|2319.86|2318.36|2320.12|2318.62|2319.86|2318.36|0
1642724660000|2022-01-21 00:24:20|2319.85|2318.35|2319.61|2318.11|2319.85|2318.35|2319.48|2317.98|0
1642724670000|2022-01-21 00:24:30|2319.6|2318.1|2319.81|2318.31|2319.81|2318.31|2319.47|2317.97|0
1642724680000|2022-01-21 00:24:40|2319.79|2318.29|2319.67|2318.17|2319.8|2318.3|2319.44|2317.94|0
1642724690000|2022-01-21 00:24:50|2319.63|2318.13|2319.79|2318.29|2319.79|2318.29|2319.57|2318.07|0
1642724700000|2022-01-21 00:25:00|2319.78|2318.28|2318.97|2317.47|2319.78|2318.28|2318.96|2317.46|0
1642724710000|2022-01-21 00:25:10|2318.95|2317.45|2319.02|2317.52|2319.1|2317.6|2318.86|2317.36|0
1642724720000|2022-01-21 00:25:20|2319.11|2317.61|2319.56|2318.06|2319.56|2318.06|2319.11|2317.61|0
1642724730000|2022-01-21 00:25:30|2319.54|2318.04|2319.51|2318.01|2319.54|2318.04|2319.5|2318|0
1642724740000|2022-01-21 00:25:40|2319.52|2318.02|2319.59|2318.09|2319.73|2318.23|2319.52|2318.02|0
1642724750000|2022-01-21 00:25:50|2319.55|2318.05|2320.03|2318.53|2320.03|2318.53|2319.5|2318|0
1642724760000|2022-01-21 00:26:00|2320|2318.5|2319.94|2318.44|2320.17|2318.67|2319.94|2318.44|0
1642724770000|2022-01-21 00:26:10|2319.93|2318.43|2320.77|2319.27|2320.77|2319.27|2319.72|2318.22|0
1642724780000|2022-01-21 00:26:20|2320.75|2319.25|2320.84|2319.34|2321.12|2319.62|2320.66|2319.16|0
1642724790000|2022-01-21 00:26:30|2320.76|2319.26|2320.9|2319.4|2321.14|2319.64|2320.75|2319.25|0
1642724800000|2022-01-21 00:26:40|2320.91|2319.41|2321.03|2319.53|2321.15|2319.65|2320.9|2319.4|0
1642724810000|2022-01-21 00:26:50|2321.02|2319.52|2320.93|2319.43|2321.03|2319.53|2320.69|2319.19|0
1642724820000|2022-01-21 00:27:00|2320.89|2319.39|2320.61|2319.11|2320.89|2319.39|2320.49|2318.99|0
1642724830000|2022-01-21 00:27:10|2320.6|2319.1|2320.54|2319.04|2320.63|2319.13|2320.51|2319.01|0
1642724840000|2022-01-21 00:27:20|2320.55|2319.05|2320.68|2319.18|2320.82|2319.32|2320.54|2319.04|0
1642724850000|2022-01-21 00:27:30|2320.64|2319.14|2320.12|2318.62|2320.68|2319.18|2320.12|2318.62|0
1642724860000|2022-01-21 00:27:40|2320.11|2318.61|2320.09|2318.59|2320.32|2318.82|2320.09|2318.59|0
1642724870000|2022-01-21 00:27:50|2319.97|2318.47|2320.12|2318.62|2320.12|2318.62|2319.87|2318.37|0
1642724880000|2022-01-21 00:28:00|2320.21|2318.71|2319.86|2318.36|2320.21|2318.71|2319.86|2318.36|0
1642724890000|2022-01-21 00:28:10|2319.75|2318.25|2319.75|2318.25|2319.88|2318.38|2319.63|2318.13|0
1642724900000|2022-01-21 00:28:20|2319.76|2318.26|2319.66|2318.16|2319.76|2318.26|2319.65|2318.15|0
1642724910000|2022-01-21 00:28:30|2319.64|2318.14|2319.66|2318.16|2319.75|2318.25|2319.64|2318.14|0
1642724920000|2022-01-21 00:28:40|2319.67|2318.17|2319.67|2318.17|2319.68|2318.18|2319.66|2318.16|0
1642724930000|2022-01-21 00:28:50|2319.69|2318.19|2319.67|2318.17|2319.69|2318.19|2319.66|2318.16|0
1642724940000|2022-01-21 00:29:00|2319.64|2318.14|2319.66|2318.16|2319.67|2318.17|2319.64|2318.14|0
1642724950000|2022-01-21 00:29:10|2319.67|2318.17|2319.64|2318.14|2319.67|2318.17|2319.64|2318.14|0
1642724960000|2022-01-21 00:29:20|2319.66|2318.16|2320.05|2318.55|2320.05|2318.55|2319.66|2318.16|0
1642724970000|2022-01-21 00:29:30|2320.13|2318.63|2320.03|2318.53|2320.13|2318.63|2319.92|2318.42|0
1642724980000|2022-01-21 00:29:40|2320.02|2318.52|2319.64|2318.14|2320.03|2318.53|2319.64|2318.14|0
1642724990000|2022-01-21 00:29:50|2319.63|2318.13|2319.72|2318.22|2319.84|2318.34|2319.61|2318.11|0
1642725000000|2022-01-21 00:30:00|2319.68|2318.18|2319.18|2317.68|2319.71|2318.21|2319.16|2317.66|0
1642725010000|2022-01-21 00:30:10|2319.17|2317.67|2319.16|2317.66|2319.17|2317.67|2318.95|2317.45|0
1642725020000|2022-01-21 00:30:20|2319.17|2317.67|2319.32|2317.82|2319.66|2318.16|2319.17|2317.67|0
1642725030000|2022-01-21 00:30:30|2319.31|2317.81|2319.32|2317.82|2319.33|2317.83|2319.21|2317.71|0
1642725040000|2022-01-21 00:30:40|2319.31|2317.81|2319.2|2317.7|2319.45|2317.95|2319.2|2317.7|0
1642725050000|2022-01-21 00:30:50|2319.21|2317.71|2319.43|2317.93|2319.43|2317.93|2319.21|2317.71|0
1642725060000|2022-01-21 00:31:00|2319.44|2317.94|2319.2|2317.7|2319.44|2317.94|2319.2|2317.7|0
1642725070000|2022-01-21 00:31:10|2319.21|2317.71|2319.17|2317.67|2319.21|2317.71|2319.05|2317.55|0
1642725080000|2022-01-21 00:31:20|2319.13|2317.63|2319.17|2317.67|2319.18|2317.68|2319.04|2317.54|0
1642725090000|2022-01-21 00:31:30|2319.18|2317.68|2319.06|2317.56|2319.18|2317.68|2319.05|2317.55|0
1642725100000|2022-01-21 00:31:40|2319.03|2317.53|2319.08|2317.58|2319.22|2317.72|2318.97|2317.47|0
1642725110000|2022-01-21 00:31:50|2319.11|2317.61|2318.95|2317.45|2319.2|2317.7|2318.95|2317.45|0
1642725120000|2022-01-21 00:32:00|2318.86|2317.36|2319.11|2317.61|2319.23|2317.73|2318.86|2317.36|0
1642725130000|2022-01-21 00:32:10|2319.07|2317.57|2318.89|2317.39|2319.07|2317.57|2318.89|2317.39|0
1642725140000|2022-01-21 00:32:20|2318.88|2317.38|2318.77|2317.27|2319|2317.5|2318.77|2317.27|0
1642725150000|2022-01-21 00:32:30|2318.81|2317.31|2318.5|2317|2318.86|2317.36|2318.38|2316.88|0
1642725160000|2022-01-21 00:32:40|2318.52|2317.02|2318.48|2316.98|2318.72|2317.22|2318.34|2316.84|0
1642725170000|2022-01-21 00:32:50|2318.49|2316.99|2318.49|2316.99|2318.58|2317.08|2318.36|2316.86|0
1642725180000|2022-01-21 00:33:00|2318.53|2317.03|2319.06|2317.56|2319.18|2317.68|2318.49|2316.99|0
1642725190000|2022-01-21 00:33:10|2319.1|2317.6|2319.12|2317.62|2319.25|2317.75|2319|2317.5|0
1642725200000|2022-01-21 00:33:20|2319.16|2317.66|2319.14|2317.64|2319.27|2317.77|2319.04|2317.54|0
1642725210000|2022-01-21 00:33:30|2319.17|2317.67|2319.05|2317.55|2319.28|2317.78|2319.05|2317.55|0
1642725220000|2022-01-21 00:33:40|2319.03|2317.53|2318.93|2317.43|2319.15|2317.65|2318.89|2317.39|0
1642725230000|2022-01-21 00:33:50|2319.01|2317.51|2319.03|2317.53|2319.03|2317.53|2318.9|2317.4|0
1642725240000|2022-01-21 00:34:00|2319.02|2317.52|2318.77|2317.27|2319.02|2317.52|2318.77|2317.27|0
1642725250000|2022-01-21 00:34:10|2318.78|2317.28|2319|2317.5|2319.24|2317.74|2318.78|2317.28|0
1642725260000|2022-01-21 00:34:20|2319.04|2317.54|2319|2317.5|2319.11|2317.61|2318.99|2317.49|0
1642725270000|2022-01-21 00:34:30|2318.99|2317.49|2319|2317.5|2319|2317.5|2318.99|2317.49|0
1642725280000|2022-01-21 00:34:40|2319.03|2317.53|2318.98|2317.48|2319.08|2317.58|2318.98|2317.48|0
1642725290000|2022-01-21 00:34:50|2319.02|2317.52|2319|2317.5|2319.11|2317.61|2318.99|2317.49|0
1642725300000|2022-01-21 00:35:00|2318.99|2317.49|2319|2317.5|2319.01|2317.51|2318.99|2317.49|0
1642725310000|2022-01-21 00:35:10|2318.99|2317.49|2318.64|2317.14|2318.99|2317.49|2318.62|2317.12|0
1642725320000|2022-01-21 00:35:20|2318.6|2317.1|2318.8|2317.3|2319.02|2317.52|2318.53|2317.03|0
1642725330000|2022-01-21 00:35:30|2318.83|2317.33|2318.57|2317.07|2318.87|2317.37|2318.55|2317.05|0
1642725340000|2022-01-21 00:35:40|2318.58|2317.08|2318.59|2317.09|2318.81|2317.31|2318.57|2317.07|0
1642725350000|2022-01-21 00:35:50|2318.58|2317.08|2318.69|2317.19|2318.81|2317.31|2318.58|2317.08|0
1642725360000|2022-01-21 00:36:00|2318.73|2317.23|2318.53|2317.03|2318.83|2317.33|2318.52|2317.02|0
1642725370000|2022-01-21 00:36:10|2318.52|2317.02|2318.78|2317.28|2318.78|2317.28|2318.52|2317.02|0
1642725380000|2022-01-21 00:36:20|2318.85|2317.35|2318.89|2317.39|2318.99|2317.49|2318.75|2317.25|0
1642725390000|2022-01-21 00:36:30|2319|2317.5|2319|2317.5|2319.23|2317.73|2319|2317.5|0
1642725400000|2022-01-21 00:36:40|2318.99|2317.49|2318.77|2317.27|2318.99|2317.49|2318.62|2317.12|0
1642725410000|2022-01-21 00:36:50|2318.79|2317.29|2318.77|2317.27|2318.88|2317.38|2318.77|2317.27|0
1642725420000|2022-01-21 00:37:00|2318.78|2317.28|2318.62|2317.12|2318.78|2317.28|2318.62|2317.12|0
1642725430000|2022-01-21 00:37:10|2318.66|2317.16|2318.75|2317.25|2318.75|2317.25|2318.52|2317.02|0
1642725440000|2022-01-21 00:37:20|2318.71|2317.21|2318.77|2317.27|2318.77|2317.27|2318.63|2317.13|0
1642725450000|2022-01-21 00:37:30|2318.73|2317.23|2318.53|2317.03|2318.73|2317.23|2318.53|2317.03|0
1642725460000|2022-01-21 00:37:40|2318.57|2317.07|2318.75|2317.25|2318.77|2317.27|2318.57|2317.07|0
1642725470000|2022-01-21 00:37:50|2318.72|2317.22|2318.3|2316.8|2318.75|2317.25|2318.3|2316.8|0
1642725480000|2022-01-21 00:38:00|2318.29|2316.79|2318.22|2316.72|2318.51|2317.01|2318.13|2316.63|0
1642725490000|2022-01-21 00:38:10|2318.13|2316.63|2318.15|2316.65|2318.27|2316.77|2318.03|2316.53|0
1642725500000|2022-01-21 00:38:20|2318.16|2316.66|2318.16|2316.66|2318.16|2316.66|2318.06|2316.56|0
1642725510000|2022-01-21 00:38:30|2318.2|2316.7|2318.65|2317.15|2318.65|2317.15|2318.2|2316.7|0
1642725520000|2022-01-21 00:38:40|2318.66|2317.16|2318.89|2317.39|2319.02|2317.52|2318.66|2317.16|0
1642725530000|2022-01-21 00:38:50|2318.86|2317.36|2318.77|2317.27|2318.89|2317.39|2318.64|2317.14|0
1642725540000|2022-01-21 00:39:00|2318.8|2317.3|2318.39|2316.89|2318.86|2317.36|2318.28|2316.78|0
1642725550000|2022-01-21 00:39:10|2318.4|2316.9|2318.62|2317.12|2318.62|2317.12|2318.38|2316.88|0
1642725560000|2022-01-21 00:39:20|2318.63|2317.13|2318.61|2317.11|2318.75|2317.25|2318.5|2317|0
1642725570000|2022-01-21 00:39:30|2318.72|2317.22|2318.75|2317.25|2318.77|2317.27|2318.62|2317.12|0
1642725580000|2022-01-21 00:39:40|2318.74|2317.24|2318.32|2316.82|2318.75|2317.25|2318.27|2316.77|0
1642725590000|2022-01-21 00:39:50|2318.27|2316.77|2318.38|2316.88|2318.38|2316.88|2318.27|2316.77|0
1642725600000|2022-01-21 00:40:00|2318.34|2316.84|2318.26|2316.76|2318.47|2316.97|2318.13|2316.63|0
1642725610000|2022-01-21 00:40:10|2318.25|2316.75|2317.8|2316.3|2318.26|2316.76|2317.78|2316.28|0
1642725620000|2022-01-21 00:40:20|2317.87|2316.37|2318.21|2316.71|2318.36|2316.86|2317.87|2316.37|0
1642725630000|2022-01-21 00:40:30|2318.22|2316.72|2317.81|2316.31|2318.24|2316.74|2317.72|2316.22|0
1642725640000|2022-01-21 00:40:40|2317.82|2316.32|2317.93|2316.43|2318.03|2316.53|2317.82|2316.32|0
1642725650000|2022-01-21 00:40:50|2317.94|2316.44|2318.03|2316.53|2318.16|2316.66|2317.93|2316.43|0
1642725660000|2022-01-21 00:41:00|2318|2316.5|2317.96|2316.46|2318.05|2316.55|2317.93|2316.43|0
1642725670000|2022-01-21 00:41:10|2317.94|2316.44|2317.93|2316.43|2318.05|2316.55|2317.93|2316.43|0
1642725680000|2022-01-21 00:41:20|2317.91|2316.41|2317.81|2316.31|2317.91|2316.41|2317.69|2316.19|0
1642725690000|2022-01-21 00:41:30|2317.82|2316.32|2317.72|2316.22|2317.82|2316.32|2317.72|2316.22|0
1642725700000|2022-01-21 00:41:40|2317.71|2316.21|2317.73|2316.23|2317.73|2316.23|2317.57|2316.07|0
1642725710000|2022-01-21 00:41:50|2317.74|2316.24|2318.05|2316.55|2318.09|2316.59|2317.74|2316.24|0
1642725720000|2022-01-21 00:42:00|2318.02|2316.52|2317.96|2316.46|2318.05|2316.55|2317.94|2316.44|0
1642725730000|2022-01-21 00:42:10|2317.97|2316.47|2318.27|2316.77|2318.28|2316.78|2317.97|2316.47|0
1642725740000|2022-01-21 00:42:20|2318.23|2316.73|2318.16|2316.66|2318.23|2316.73|2318.03|2316.53|0
1642725750000|2022-01-21 00:42:30|2318.15|2316.65|2318.03|2316.53|2318.15|2316.65|2318.03|2316.53|0
1642725760000|2022-01-21 00:42:40|2318.04|2316.54|2318.18|2316.68|2318.4|2316.9|2318.04|2316.54|0
1642725770000|2022-01-21 00:42:50|2318.27|2316.77|2318.15|2316.65|2318.27|2316.77|2318.02|2316.52|0
1642725780000|2022-01-21 00:43:00|2318.16|2316.66|2317.94|2316.44|2318.16|2316.66|2317.94|2316.44|0
1642725790000|2022-01-21 00:43:10|2317.95|2316.45|2318.19|2316.69|2318.19|2316.69|2317.95|2316.45|0
1642725800000|2022-01-21 00:43:20|2318.23|2316.73|2318.05|2316.55|2318.28|2316.78|2318.03|2316.53|0
1642725810000|2022-01-21 00:43:30|2318.01|2316.51|2318.03|2316.53|2318.28|2316.78|2317.95|2316.45|0
1642725820000|2022-01-21 00:43:40|2318|2316.5|2317.91|2316.41|2318.03|2316.53|2317.91|2316.41|0
1642725830000|2022-01-21 00:43:50|2317.92|2316.42|2317.9|2316.4|2317.93|2316.43|2317.9|2316.4|0
1642725840000|2022-01-21 00:44:00|2317.91|2316.41|2318|2316.5|2318|2316.5|2317.9|2316.4|0
1642725850000|2022-01-21 00:44:10|2318.01|2316.51|2318|2316.5|2318.16|2316.66|2318|2316.5|0
1642725860000|2022-01-21 00:44:20|2317.94|2316.44|2318.16|2316.66|2318.16|2316.66|2317.93|2316.43|0
1642725870000|2022-01-21 00:44:30|2318.18|2316.68|2318.37|2316.87|2318.39|2316.89|2318.18|2316.68|0
1642725880000|2022-01-21 00:44:40|2318.36|2316.86|2318.13|2316.63|2318.39|2316.89|2318.13|2316.63|0
1642725890000|2022-01-21 00:44:50|2318.14|2316.64|2318.39|2316.89|2318.39|2316.89|2318.14|2316.64|0
1642725900000|2022-01-21 00:45:00|2318.38|2316.88|2318.13|2316.63|2318.38|2316.88|2318.11|2316.61|0
1642725910000|2022-01-21 00:45:10|2318.14|2316.64|2318.5|2317|2318.62|2317.12|2318.14|2316.64|0
1642725920000|2022-01-21 00:45:20|2318.47|2316.97|2318.64|2317.14|2318.64|2317.14|2318.4|2316.9|0
1642725930000|2022-01-21 00:45:30|2318.62|2317.12|2318.5|2317|2318.62|2317.12|2318.19|2316.69|0
1642725940000|2022-01-21 00:45:40|2318.46|2316.96|2318.61|2317.11|2318.71|2317.21|2318.41|2316.91|0
1642725950000|2022-01-21 00:45:50|2318.62|2317.12|2318.6|2317.1|2318.7|2317.2|2318.59|2317.09|0
1642725960000|2022-01-21 00:46:00|2318.59|2317.09|2318.59|2317.09|2318.84|2317.34|2318.59|2317.09|0
1642725970000|2022-01-21 00:46:10|2318.58|2317.08|2318.58|2317.08|2318.6|2317.1|2318.45|2316.95|0
1642725980000|2022-01-21 00:46:20|2318.65|2317.15|2318.8|2317.3|2318.8|2317.3|2318.65|2317.15|0
1642725990000|2022-01-21 00:46:30|2318.76|2317.26|2318.63|2317.13|2318.76|2317.26|2318.56|2317.06|0
1642726000000|2022-01-21 00:46:40|2318.58|2317.08|2318.94|2317.44|2318.94|2317.44|2318.58|2317.08|0
1642726010000|2022-01-21 00:46:50|2319.04|2317.54|2318.94|2317.44|2319.11|2317.61|2318.89|2317.39|0
1642726020000|2022-01-21 00:47:00|2318.89|2317.39|2318.89|2317.39|2319.12|2317.62|2318.87|2317.37|0
1642726030000|2022-01-21 00:47:10|2318.88|2317.38|2318.57|2317.07|2318.88|2317.38|2318.54|2317.04|0
1642726040000|2022-01-21 00:47:20|2318.65|2317.15|2318.67|2317.17|2318.9|2317.4|2318.65|2317.15|0
1642726050000|2022-01-21 00:47:30|2318.66|2317.16|2318.89|2317.39|2318.98|2317.48|2318.52|2317.02|0
1642726060000|2022-01-21 00:47:40|2318.92|2317.42|2318.98|2317.48|2318.99|2317.49|2318.87|2317.37|0
1642726070000|2022-01-21 00:47:50|2318.94|2317.44|2318.75|2317.25|2318.94|2317.44|2318.75|2317.25|0
1642726080000|2022-01-21 00:48:00|2318.72|2317.22|2318.75|2317.25|2318.77|2317.27|2318.65|2317.15|0
1642726090000|2022-01-21 00:48:10|2318.71|2317.21|2318.65|2317.15|2318.71|2317.21|2318.65|2317.15|0
1642726100000|2022-01-21 00:48:20|2318.64|2317.14|2318.41|2316.91|2318.65|2317.15|2318.41|2316.91|0
1642726110000|2022-01-21 00:48:30|2318.42|2316.92|2318.53|2317.03|2318.65|2317.15|2318.41|2316.91|0
1642726120000|2022-01-21 00:48:40|2318.54|2317.04|2318.75|2317.25|2318.75|2317.25|2318.53|2317.03|0
1642726130000|2022-01-21 00:48:50|2318.79|2317.29|2318.73|2317.23|2318.89|2317.39|2318.73|2317.23|0
1642726140000|2022-01-21 00:49:00|2318.67|2317.17|2319.09|2317.59|2319.09|2317.59|2318.67|2317.17|0
1642726150000|2022-01-21 00:49:10|2319.12|2317.62|2319.3|2317.8|2319.3|2317.8|2319.12|2317.62|0
1642726160000|2022-01-21 00:49:20|2319.29|2317.79|2318.94|2317.44|2319.29|2317.79|2318.94|2317.44|0
1642726170000|2022-01-21 00:49:30|2318.91|2317.41|2319.06|2317.56|2319.06|2317.56|2318.84|2317.34|0
1642726180000|2022-01-21 00:49:40|2319.08|2317.58|2319.09|2317.59|2319.3|2317.8|2319.08|2317.58|0
1642726190000|2022-01-21 00:49:50|2319.08|2317.58|2319.09|2317.59|2319.09|2317.59|2319.08|2317.58|0
1642726200000|2022-01-21 00:50:00|2319.08|2317.58|2318.85|2317.35|2319.08|2317.58|2318.85|2317.35|0
1642726210000|2022-01-21 00:50:10|2318.86|2317.36|2318.83|2317.33|2318.86|2317.36|2318.61|2317.11|0
1642726220000|2022-01-21 00:50:20|2318.84|2317.34|2318.71|2317.21|2318.84|2317.34|2318.62|2317.12|0
1642726230000|2022-01-21 00:50:30|2318.75|2317.25|2319.06|2317.56|2319.06|2317.56|2318.63|2317.13|0
1642726240000|2022-01-21 00:50:40|2319.08|2317.58|2319.18|2317.68|2319.3|2317.8|2319.08|2317.58|0
1642726250000|2022-01-21 00:50:50|2319.17|2317.67|2319.3|2317.8|2319.3|2317.8|2319.06|2317.56|0
1642726260000|2022-01-21 00:51:00|2319.29|2317.79|2319.05|2317.55|2319.29|2317.79|2318.93|2317.43|0
1642726270000|2022-01-21 00:51:10|2319.02|2317.52|2318.56|2317.06|2319.02|2317.52|2318.11|2316.61|0
1642726280000|2022-01-21 00:51:20|2318.62|2317.12|2318.52|2317.02|2318.62|2317.12|2318.39|2316.89|0
1642726290000|2022-01-21 00:51:30|2318.53|2317.03|2318.97|2317.47|2318.98|2317.48|2318.53|2317.03|0
1642726300000|2022-01-21 00:51:40|2318.96|2317.46|2318.98|2317.48|2318.98|2317.48|2318.96|2317.46|0
1642726310000|2022-01-21 00:51:50|2318.99|2317.49|2319.21|2317.71|2319.21|2317.71|2318.99|2317.49|0
1642726320000|2022-01-21 00:52:00|2319.25|2317.75|2319.45|2317.95|2319.45|2317.95|2319.25|2317.75|0
1642726330000|2022-01-21 00:52:10|2319.47|2317.97|2319.95|2318.45|2320.14|2318.64|2319.47|2317.97|0
1642726340000|2022-01-21 00:52:20|2319.92|2318.42|2319.85|2318.35|2319.96|2318.46|2319.71|2318.21|0
1642726350000|2022-01-21 00:52:30|2319.88|2318.38|2320.33|2318.83|2320.45|2318.95|2319.86|2318.36|0
1642726360000|2022-01-21 00:52:40|2320.3|2318.8|2320.07|2318.57|2320.45|2318.95|2320.01|2318.51|0
1642726370000|2022-01-21 00:52:50|2320.05|2318.55|2319.95|2318.45|2320.05|2318.55|2319.94|2318.44|0
1642726380000|2022-01-21 00:53:00|2319.96|2318.46|2319.73|2318.23|2319.96|2318.46|2319.73|2318.23|0
1642726390000|2022-01-21 00:53:10|2319.74|2318.24|2319.95|2318.45|2319.95|2318.45|2319.74|2318.24|0
1642726400000|2022-01-21 00:53:20|2319.94|2318.44|2319.93|2318.43|2319.94|2318.44|2319.93|2318.43|0
1642726410000|2022-01-21 00:53:30|2319.94|2318.44|2319.95|2318.45|2320.16|2318.66|2319.94|2318.44|0
1642726420000|2022-01-21 00:53:40|2319.94|2318.44|2320.16|2318.66|2320.16|2318.66|2319.94|2318.44|0
1642726430000|2022-01-21 00:53:50|2320.12|2318.62|2319.9|2318.4|2320.15|2318.65|2319.88|2318.38|0
1642726440000|2022-01-21 00:54:00|2319.89|2318.39|2319.33|2317.83|2319.89|2318.39|2319.33|2317.83|0
1642726450000|2022-01-21 00:54:10|2319.3|2317.8|2319.33|2317.83|2319.33|2317.83|2319.24|2317.74|0
1642726460000|2022-01-21 00:54:20|2319.34|2317.84|2319.1|2317.6|2319.46|2317.96|2319.04|2317.54|0
1642726470000|2022-01-21 00:54:30|2319.11|2317.61|2318.77|2317.27|2319.11|2317.61|2318.77|2317.27|0
1642726480000|2022-01-21 00:54:40|2318.76|2317.26|2318.98|2317.48|2318.99|2317.49|2318.76|2317.26|0
1642726490000|2022-01-21 00:54:50|2318.99|2317.49|2319.11|2317.61|2319.21|2317.71|2318.99|2317.49|0
1642726500000|2022-01-21 00:55:00|2319.07|2317.57|2318.75|2317.25|2319.07|2317.57|2318.75|2317.25|0
1642726510000|2022-01-21 00:55:10|2318.78|2317.28|2318.99|2317.49|2318.99|2317.49|2318.74|2317.24|0
1642726520000|2022-01-21 00:55:20|2319.08|2317.58|2319.3|2317.8|2319.52|2318.02|2318.97|2317.47|0
1642726530000|2022-01-21 00:55:30|2319.26|2317.76|2319.06|2317.56|2319.3|2317.8|2318.97|2317.47|0
1642726540000|2022-01-21 00:55:40|2319.03|2317.53|2319|2317.5|2319.08|2317.58|2318.85|2317.35|0
1642726550000|2022-01-21 00:55:50|2319.02|2317.52|2319.02|2317.52|2319.02|2317.52|2319|2317.5|0
1642726560000|2022-01-21 00:56:00|2319.23|2317.73|2319.34|2317.84|2319.34|2317.84|2319.23|2317.73|0
1642726570000|2022-01-21 00:56:10|2319.31|2317.81|2319.09|2317.59|2319.31|2317.81|2319.01|2317.51|0
1642726580000|2022-01-21 00:56:20|2319.06|2317.56|2318.99|2317.49|2319.1|2317.6|2318.99|2317.49|0
1642726590000|2022-01-21 00:56:30|2318.98|2317.48|2319.09|2317.59|2319.09|2317.59|2318.98|2317.48|0
1642726600000|2022-01-21 00:56:40|2319.1|2317.6|2319.54|2318.04|2319.55|2318.05|2319.09|2317.59|0
1642726610000|2022-01-21 00:56:50|2319.53|2318.03|2319.44|2317.94|2319.53|2318.03|2319.31|2317.81|0
1642726620000|2022-01-21 00:57:00|2319.41|2317.91|2319.31|2317.81|2319.41|2317.91|2319.31|2317.81|0
1642726630000|2022-01-21 00:57:10|2319.33|2317.83|2319.32|2317.82|2319.33|2317.83|2319.31|2317.81|0
1642726640000|2022-01-21 00:57:20|2319.33|2317.83|2319.56|2318.06|2319.56|2318.06|2319.33|2317.83|0
1642726650000|2022-01-21 00:57:30|2319.55|2318.05|2319.47|2317.97|2319.55|2318.05|2319.46|2317.96|0
1642726660000|2022-01-21 00:57:40|2319.46|2317.96|2319.34|2317.84|2319.46|2317.96|2319.26|2317.76|0
1642726670000|2022-01-21 00:57:50|2319.35|2317.85|2319.34|2317.84|2319.36|2317.86|2319.24|2317.74|0
1642726680000|2022-01-21 00:58:00|2319.31|2317.81|2319.59|2318.09|2319.59|2318.09|2319.24|2317.74|0
1642726690000|2022-01-21 00:58:10|2319.6|2318.1|2319.72|2318.22|2319.83|2318.33|2319.6|2318.1|0
1642726700000|2022-01-21 00:58:20|2319.69|2318.19|2319.5|2318|2319.71|2318.21|2319.49|2317.99|0
1642726710000|2022-01-21 00:58:30|2319.49|2317.99|2319.51|2318.01|2319.51|2318.01|2319.49|2317.99|0
1642726720000|2022-01-21 00:58:40|2319.52|2318.02|2319.49|2317.99|2319.52|2318.02|2319.49|2317.99|0
1642726730000|2022-01-21 00:58:50|2319.52|2318.02|2319.61|2318.11|2319.61|2318.11|2319.52|2318.02|0
1642726740000|2022-01-21 00:59:00|2319.72|2318.22|2319.61|2318.11|2319.74|2318.24|2319.61|2318.11|0
1642726750000|2022-01-21 00:59:10|2319.65|2318.15|2319.52|2318.02|2319.74|2318.24|2319.5|2318|0
1642726760000|2022-01-21 00:59:20|2319.55|2318.05|2319.49|2317.99|2319.61|2318.11|2319.49|2317.99|0
1642726770000|2022-01-21 00:59:30|2319.48|2317.98|2319.02|2317.52|2319.48|2317.98|2319.02|2317.52|0
1642726780000|2022-01-21 00:59:40|2319|2317.5|2318.96|2317.46|2319.2|2317.7|2318.75|2317.25|0
1642726790000|2022-01-21 00:59:50|2318.94|2317.44|2318.57|2317.07|2318.96|2317.46|2318.47|2316.97|0
1642726800000|2022-01-21 01:00:00|2318.54|2317.04|2319.41|2317.91|2319.5|2318|2318.49|2316.99|0
1642726810000|2022-01-21 01:00:10|2319.42|2317.92|2319.56|2318.06|2319.92|2318.42|2319.42|2317.92|0
1642726820000|2022-01-21 01:00:20|2319.55|2318.05|2319.44|2317.94|2319.67|2318.17|2319.44|2317.94|0
1642726830000|2022-01-21 01:00:30|2319.45|2317.95|2318.99|2317.49|2319.45|2317.95|2318.99|2317.49|0
1642726840000|2022-01-21 01:00:40|2318.97|2317.47|2318.99|2317.49|2318.99|2317.49|2318.85|2317.35|0
1642726850000|2022-01-21 01:00:50|2319|2317.5|2319.44|2317.94|2319.44|2317.94|2318.99|2317.49|0
1642726860000|2022-01-21 01:01:00|2319.47|2317.97|2319.47|2317.97|2319.56|2318.06|2319.46|2317.96|0
1642726870000|2022-01-21 01:01:10|2319.46|2317.96|2319.25|2317.75|2319.46|2317.96|2319.25|2317.75|0
1642726880000|2022-01-21 01:01:20|2319.26|2317.76|2319.95|2318.45|2319.96|2318.46|2319.25|2317.75|0
1642726890000|2022-01-21 01:01:30|2319.92|2318.42|2319.96|2318.46|2320.18|2318.68|2319.84|2318.34|0
1642726900000|2022-01-21 01:01:40|2319.99|2318.49|2319.72|2318.22|2320.06|2318.56|2319.72|2318.22|0
1642726910000|2022-01-21 01:01:50|2319.75|2318.25|2319.82|2318.32|2319.82|2318.32|2319.75|2318.25|0
1642726920000|2022-01-21 01:02:00|2319.73|2318.23|2319.72|2318.22|2319.73|2318.23|2319.49|2317.99|0
1642726930000|2022-01-21 01:02:10|2319.76|2318.26|2319.59|2318.09|2319.81|2318.31|2319.49|2317.99|0
1642726940000|2022-01-21 01:02:20|2319.56|2318.06|2319.82|2318.32|2319.83|2318.33|2319.49|2317.99|0
1642726950000|2022-01-21 01:02:30|2319.83|2318.33|2319.84|2318.34|2319.96|2318.46|2319.71|2318.21|0
1642726960000|2022-01-21 01:02:40|2319.79|2318.29|2319.74|2318.24|2319.84|2318.34|2319.59|2318.09|0
1642726970000|2022-01-21 01:02:50|2319.72|2318.22|2319.83|2318.33|2319.84|2318.34|2319.5|2318|0
1642726980000|2022-01-21 01:03:00|2319.84|2318.34|2319.37|2317.87|2319.84|2318.34|2319.37|2317.87|0
1642726990000|2022-01-21 01:03:10|2319.34|2317.84|2319.12|2317.62|2319.34|2317.84|2319.12|2317.62|0
1642727000000|2022-01-21 01:03:20|2319.15|2317.65|2319.02|2317.52|2319.24|2317.74|2318.89|2317.39|0
1642727010000|2022-01-21 01:03:30|2318.98|2317.48|2319.02|2317.52|2319.02|2317.52|2318.77|2317.27|0
1642727020000|2022-01-21 01:03:40|2319.01|2317.51|2319.68|2318.18|2319.78|2318.28|2319.01|2317.51|0
1642727030000|2022-01-21 01:03:50|2319.67|2318.17|2319|2317.5|2319.67|2318.17|2319|2317.5|0
1642727040000|2022-01-21 01:04:00|2319.02|2317.52|2319.08|2317.58|2319.44|2317.94|2319.02|2317.52|0
1642727050000|2022-01-21 01:04:10|2319.09|2317.59|2319.21|2317.71|2319.44|2317.94|2319.09|2317.59|0
1642727060000|2022-01-21 01:04:20|2319.2|2317.7|2319.2|2317.7|2319.31|2317.81|2319.08|2317.58|0
1642727070000|2022-01-21 01:04:30|2319.21|2317.71|2319.08|2317.58|2319.21|2317.71|2318.97|2317.47|0
1642727080000|2022-01-21 01:04:40|2319.11|2317.61|2319.31|2317.81|2319.44|2317.94|2319.09|2317.59|0
1642727090000|2022-01-21 01:04:50|2319.32|2317.82|2319.65|2318.15|2319.87|2318.37|2319.32|2317.82|0
1642727100000|2022-01-21 01:05:00|2319.66|2318.16|2319.49|2317.99|2319.66|2318.16|2319.3|2317.8|0
1642727110000|2022-01-21 01:05:10|2319.46|2317.96|2319.86|2318.36|2319.87|2318.37|2319.4|2317.9|0
1642727120000|2022-01-21 01:05:20|2319.84|2318.34|2319.84|2318.34|2319.84|2318.34|2319.62|2318.12|0
1642727130000|2022-01-21 01:05:30|2319.83|2318.33|2319.62|2318.12|2319.84|2318.34|2319.6|2318.1|0
1642727140000|2022-01-21 01:05:40|2319.69|2318.19|2319.5|2318|2319.84|2318.34|2319.5|2318|0
1642727150000|2022-01-21 01:05:50|2319.49|2317.99|2319.62|2318.12|2319.62|2318.12|2319.49|2317.99|0
1642727160000|2022-01-21 01:06:00|2319.59|2318.09|2318.78|2317.28|2319.59|2318.09|2318.68|2317.18|0
1642727170000|2022-01-21 01:06:10|2318.82|2317.32|2318.94|2317.44|2318.95|2317.45|2318.8|2317.3|0
1642727180000|2022-01-21 01:06:20|2318.95|2317.45|2318.94|2317.44|2318.96|2317.46|2318.82|2317.32|0
1642727190000|2022-01-21 01:06:30|2318.93|2317.43|2318.92|2317.42|2318.94|2317.44|2318.8|2317.3|0
1642727200000|2022-01-21 01:06:40|2318.89|2317.39|2318.79|2317.29|2318.89|2317.39|2318.69|2317.19|0
1642727210000|2022-01-21 01:06:50|2318.75|2317.25|2318.71|2317.21|2318.75|2317.25|2318.69|2317.19|0
1642727220000|2022-01-21 01:07:00|2318.8|2317.3|2318.55|2317.05|2318.81|2317.31|2318.55|2317.05|0
1642727230000|2022-01-21 01:07:10|2318.56|2317.06|2318.67|2317.17|2318.68|2317.18|2318.46|2316.96|0
1642727240000|2022-01-21 01:07:20|2318.66|2317.16|2318.66|2317.16|2318.69|2317.19|2318.55|2317.05|0
1642727250000|2022-01-21 01:07:30|2318.67|2317.17|2318.66|2317.16|2318.68|2317.18|2318.66|2317.16|0
1642727260000|2022-01-21 01:07:40|2318.67|2317.17|2318.91|2317.41|2318.91|2317.41|2318.65|2317.15|0
1642727270000|2022-01-21 01:07:50|2318.87|2317.37|2318.78|2317.28|2318.87|2317.37|2318.78|2317.28|0
1642727280000|2022-01-21 01:08:00|2318.77|2317.27|2318.69|2317.19|2318.78|2317.28|2318.55|2317.05|0
1642727290000|2022-01-21 01:08:10|2318.68|2317.18|2318.44|2316.94|2318.68|2317.18|2318.32|2316.82|0
1642727300000|2022-01-21 01:08:20|2318.38|2316.88|2317.53|2316.03|2318.38|2316.88|2317.53|2316.03|0
1642727310000|2022-01-21 01:08:30|2317.51|2316.01|2317.5|2316|2317.53|2316.03|2317.28|2315.78|0
1642727320000|2022-01-21 01:08:40|2317.51|2316.01|2317.26|2315.76|2317.51|2316.01|2317.25|2315.75|0
1642727330000|2022-01-21 01:08:50|2317.25|2315.75|2317.25|2315.75|2317.48|2315.98|2317.25|2315.75|0
1642727340000|2022-01-21 01:09:00|2317.23|2315.73|2316.73|2315.23|2317.24|2315.74|2316.73|2315.23|0
1642727350000|2022-01-21 01:09:10|2316.74|2315.24|2316.48|2314.98|2316.76|2315.26|2316.48|2314.98|0
1642727360000|2022-01-21 01:09:20|2316.49|2314.99|2316.6|2315.1|2316.72|2315.22|2316.49|2314.99|0
1642727370000|2022-01-21 01:09:30|2316.58|2315.08|2316.56|2315.06|2316.72|2315.22|2316.48|2314.98|0
1642727380000|2022-01-21 01:09:40|2316.51|2315.01|2316.46|2314.96|2316.71|2315.21|2316.46|2314.96|0
1642727390000|2022-01-21 01:09:50|2316.47|2314.97|2316.36|2314.86|2316.56|2315.06|2315.9|2314.4|0
1642727400000|2022-01-21 01:10:00|2316.35|2314.85|2316.58|2315.08|2316.58|2315.08|2316.1|2314.6|0
1642727410000|2022-01-21 01:10:10|2316.57|2315.07|2316.17|2314.67|2316.58|2315.08|2316.14|2314.64|0
1642727420000|2022-01-21 01:10:20|2316.18|2314.68|2316.19|2314.69|2316.2|2314.7|2316.05|2314.55|0
1642727430000|2022-01-21 01:10:30|2316.2|2314.7|2316.18|2314.68|2316.43|2314.93|2316.18|2314.68|0
1642727440000|2022-01-21 01:10:40|2316.15|2314.65|2316.19|2314.69|2316.51|2315.01|2316.06|2314.56|0
1642727450000|2022-01-21 01:10:50|2316.2|2314.7|2316.53|2315.03|2316.54|2315.04|2316.18|2314.68|0
1642727460000|2022-01-21 01:11:00|2316.44|2314.94|2316.85|2315.35|2316.85|2315.35|2316.44|2314.94|0
1642727470000|2022-01-21 01:11:10|2316.86|2315.36|2316.64|2315.14|2316.86|2315.36|2316.64|2315.14|0
1642727480000|2022-01-21 01:11:20|2316.66|2315.16|2316.44|2314.94|2316.75|2315.25|2316.44|2314.94|0
1642727490000|2022-01-21 01:11:30|2316.4|2314.9|2316.2|2314.7|2316.4|2314.9|2316.07|2314.57|0
1642727500000|2022-01-21 01:11:40|2316.21|2314.71|2315.73|2314.23|2316.3|2314.8|2315.71|2314.21|0
1642727510000|2022-01-21 01:11:50|2315.72|2314.22|2315.55|2314.05|2315.82|2314.32|2315.46|2313.96|0
1642727520000|2022-01-21 01:12:00|2315.46|2313.96|2314.21|2312.71|2315.54|2314.04|2314.21|2312.71|0
1642727530000|2022-01-21 01:12:10|2314.26|2312.76|2314.95|2313.45|2315.4|2313.9|2314.26|2312.76|0
1642727540000|2022-01-21 01:12:20|2314.96|2313.46|2315.23|2313.73|2315.67|2314.17|2314.96|2313.46|0
1642727550000|2022-01-21 01:12:30|2315.24|2313.74|2315.34|2313.84|2315.34|2313.84|2315.1|2313.6|0
1642727560000|2022-01-21 01:12:40|2315.48|2313.98|2314.58|2313.08|2315.48|2313.98|2314.55|2313.05|0
1642727570000|2022-01-21 01:12:50|2314.57|2313.07|2314.33|2312.83|2314.57|2313.07|2314.3|2312.8|0
1642727580000|2022-01-21 01:13:00|2314.32|2312.82|2314.27|2312.77|2314.53|2313.03|2314.26|2312.76|0
1642727590000|2022-01-21 01:13:10|2314.3|2312.8|2314.75|2313.25|2314.75|2313.25|2314.28|2312.78|0
1642727600000|2022-01-21 01:13:20|2314.76|2313.26|2314.84|2313.34|2314.97|2313.47|2314.61|2313.11|0
1642727610000|2022-01-21 01:13:30|2314.81|2313.31|2314.99|2313.49|2314.99|2313.49|2314.74|2313.24|0
1642727620000|2022-01-21 01:13:40|2315.2|2313.7|2314.96|2313.46|2315.2|2313.7|2314.94|2313.44|0
1642727630000|2022-01-21 01:13:50|2314.97|2313.47|2314.52|2313.02|2314.97|2313.47|2314.28|2312.78|0
1642727640000|2022-01-21 01:14:00|2314.5|2313|2314.29|2312.79|2314.61|2313.11|2314.28|2312.78|0
1642727650000|2022-01-21 01:14:10|2314.28|2312.78|2314.74|2313.24|2314.74|2313.24|2314.28|2312.78|0
1642727660000|2022-01-21 01:14:20|2314.7|2313.2|2314.85|2313.35|2314.89|2313.39|2314.56|2313.06|0
1642727670000|2022-01-21 01:14:30|2314.8|2313.3|2315.13|2313.63|2315.25|2313.75|2314.8|2313.3|0
1642727680000|2022-01-21 01:14:40|2315.14|2313.64|2315.6|2314.1|2315.6|2314.1|2315.03|2313.53|0
1642727690000|2022-01-21 01:14:50|2315.65|2314.15|2315.59|2314.09|2315.81|2314.31|2315.43|2313.93|0
1642727700000|2022-01-21 01:15:00|2315.63|2314.13|2316.04|2314.54|2316.04|2314.54|2315.61|2314.11|0
1642727710000|2022-01-21 01:15:10|2316.05|2314.55|2315.81|2314.31|2316.29|2314.79|2315.8|2314.3|0
1642727720000|2022-01-21 01:15:20|2315.8|2314.3|2315.84|2314.34|2316.07|2314.57|2315.79|2314.29|0
1642727730000|2022-01-21 01:15:30|2315.86|2314.36|2316.32|2314.82|2316.63|2315.13|2315.86|2314.36|0
1642727740000|2022-01-21 01:15:40|2316.35|2314.85|2317.2|2315.7|2317.2|2315.7|2316.35|2314.85|0
1642727750000|2022-01-21 01:15:50|2317.19|2315.69|2316.77|2315.27|2317.2|2315.7|2316.77|2315.27|0
1642727760000|2022-01-21 01:16:00|2316.76|2315.26|2316.42|2314.92|2316.76|2315.26|2316.33|2314.83|0
1642727770000|2022-01-21 01:16:10|2316.45|2314.95|2316.54|2315.04|2316.55|2315.05|2316.41|2314.91|0
1642727780000|2022-01-21 01:16:20|2316.55|2315.05|2317.01|2315.51|2317.01|2315.51|2316.55|2315.05|0
1642727790000|2022-01-21 01:16:30|2317|2315.5|2316.54|2315.04|2317.01|2315.51|2316.54|2315.04|0
1642727800000|2022-01-21 01:16:40|2316.53|2315.03|2316.56|2315.06|2316.57|2315.07|2316.52|2315.02|0
1642727810000|2022-01-21 01:16:50|2316.63|2315.13|2316.52|2315.02|2316.77|2315.27|2316.51|2315.01|0
1642727820000|2022-01-21 01:17:00|2316.51|2315.01|2316.74|2315.24|2316.74|2315.24|2316.3|2314.8|0
1642727830000|2022-01-21 01:17:10|2316.73|2315.23|2316.51|2315.01|2316.74|2315.24|2316.51|2315.01|0
1642727840000|2022-01-21 01:17:20|2316.49|2314.99|2316.49|2314.99|2316.49|2314.99|2316.27|2314.77|0
1642727850000|2022-01-21 01:17:30|2316.48|2314.98|2316.25|2314.75|2316.48|2314.98|2316.24|2314.74|0
1642727860000|2022-01-21 01:17:40|2316.26|2314.76|2316.58|2315.08|2316.7|2315.2|2316.26|2314.76|0
1642727870000|2022-01-21 01:17:50|2316.62|2315.12|2316.73|2315.23|2316.73|2315.23|2316.61|2315.11|0
1642727880000|2022-01-21 01:18:00|2316.72|2315.22|2316.69|2315.19|2316.72|2315.22|2316.48|2314.98|0
1642727890000|2022-01-21 01:18:10|2316.62|2315.12|2316.57|2315.07|2316.69|2315.19|2316.46|2314.96|0
1642727900000|2022-01-21 01:18:20|2316.44|2314.94|2316.44|2314.94|2316.52|2315.02|2316.18|2314.68|0
1642727910000|2022-01-21 01:18:30|2316.47|2314.97|2316.28|2314.78|2316.52|2315.02|2316.28|2314.78|0
1642727920000|2022-01-21 01:18:40|2316.19|2314.69|2315.93|2314.43|2316.19|2314.69|2315.9|2314.4|0
1642727930000|2022-01-21 01:18:50|2315.91|2314.41|2316.16|2314.66|2316.16|2314.66|2315.73|2314.23|0
1642727940000|2022-01-21 01:19:00|2316.15|2314.65|2315.5|2314|2316.15|2314.65|2315.5|2314|0
1642727950000|2022-01-21 01:19:10|2315.49|2313.99|2315.72|2314.22|2315.72|2314.22|2315.48|2313.98|0
1642727960000|2022-01-21 01:19:20|2315.73|2314.23|2316.18|2314.68|2316.19|2314.69|2315.73|2314.23|0
1642727970000|2022-01-21 01:19:30|2316.16|2314.66|2315.5|2314|2316.16|2314.66|2315.49|2313.99|0
1642727980000|2022-01-21 01:19:40|2315.49|2313.99|2315.52|2314.02|2315.73|2314.23|2315.49|2313.99|0
1642727990000|2022-01-21 01:19:50|2315.53|2314.03|2315.51|2314.01|2315.73|2314.23|2315.51|2314.01|0
1642728000000|2022-01-21 01:20:00|2315.53|2314.03|2315.98|2314.48|2316.21|2314.71|2315.32|2313.82|0
1642728010000|2022-01-21 01:20:10|2315.99|2314.49|2316.23|2314.73|2316.23|2314.73|2315.99|2314.49|0
1642728020000|2022-01-21 01:20:20|2316.22|2314.72|2316.48|2314.98|2316.48|2314.98|2316|2314.5|0
1642728030000|2022-01-21 01:20:30|2316.47|2314.97|2316.48|2314.98|2316.5|2315|2316.47|2314.97|0
1642728040000|2022-01-21 01:20:40|2316.47|2314.97|2316.51|2315.01|2316.51|2315.01|2316.25|2314.75|0
1642728050000|2022-01-21 01:20:50|2316.53|2315.03|2316.74|2315.24|2316.76|2315.26|2316.53|2315.03|0
1642728060000|2022-01-21 01:21:00|2316.75|2315.25|2316.71|2315.21|2316.76|2315.26|2316.5|2315|0
1642728070000|2022-01-21 01:21:10|2316.64|2315.14|2316.74|2315.24|2316.75|2315.25|2316.51|2315.01|0
1642728080000|2022-01-21 01:21:20|2316.62|2315.12|2316.51|2315.01|2316.62|2315.12|2316.49|2314.99|0
1642728090000|2022-01-21 01:21:30|2316.54|2315.04|2316.61|2315.11|2316.62|2315.12|2316.49|2314.99|0
1642728100000|2022-01-21 01:21:40|2316.65|2315.15|2316.6|2315.1|2316.74|2315.24|2316.5|2315|0
1642728110000|2022-01-21 01:21:50|2316.59|2315.09|2316.06|2314.56|2316.59|2315.09|2316.04|2314.54|0
1642728120000|2022-01-21 01:22:00|2316.07|2314.57|2316.57|2315.07|2316.57|2315.07|2316.07|2314.57|0
1642728130000|2022-01-21 01:22:10|2316.56|2315.06|2316.44|2314.94|2316.57|2315.07|2316.32|2314.82|0
1642728140000|2022-01-21 01:22:20|2316.41|2314.91|2316.22|2314.72|2316.41|2314.91|2316.11|2314.61|0
1642728150000|2022-01-21 01:22:30|2316.18|2314.68|2316|2314.5|2316.18|2314.68|2315.89|2314.39|0
1642728160000|2022-01-21 01:22:40|2316.05|2314.55|2316.79|2315.29|2316.81|2315.31|2316.05|2314.55|0
1642728170000|2022-01-21 01:22:50|2316.73|2315.23|2316.35|2314.85|2316.81|2315.31|2316.35|2314.85|0
1642728180000|2022-01-21 01:23:00|2316.34|2314.84|2316.91|2315.41|2316.91|2315.41|2316.34|2314.84|0
1642728190000|2022-01-21 01:23:10|2316.95|2315.45|2317.06|2315.56|2317.28|2315.78|2316.91|2315.41|0
1642728200000|2022-01-21 01:23:20|2317.07|2315.57|2317.07|2315.57|2317.3|2315.8|2317.06|2315.56|0
1642728210000|2022-01-21 01:23:30|2317.06|2315.56|2317.08|2315.58|2317.3|2315.8|2317.06|2315.56|0
1642728220000|2022-01-21 01:23:40|2317.12|2315.62|2317.31|2315.81|2317.4|2315.9|2317.07|2315.57|0
1642728230000|2022-01-21 01:23:50|2317.3|2315.8|2317.32|2315.82|2317.55|2316.05|2317.3|2315.8|0
1642728240000|2022-01-21 01:24:00|2317.39|2315.89|2317.52|2316.02|2317.53|2316.03|2317.31|2315.81|0
1642728250000|2022-01-21 01:24:10|2317.53|2316.03|2317.86|2316.36|2318.09|2316.59|2317.31|2315.81|0
1642728260000|2022-01-21 01:24:20|2317.9|2316.4|2317.78|2316.28|2318|2316.5|2317.77|2316.27|0
1642728270000|2022-01-21 01:24:30|2317.79|2316.29|2318.02|2316.52|2318.02|2316.52|2317.78|2316.28|0
1642728280000|2022-01-21 01:24:40|2318.03|2316.53|2318.32|2316.82|2318.47|2316.97|2318.03|2316.53|0
1642728290000|2022-01-21 01:24:50|2318.23|2316.73|2318.63|2317.13|2318.66|2317.16|2318.22|2316.72|0
1642728300000|2022-01-21 01:25:00|2318.55|2317.05|2318.46|2316.96|2318.68|2317.18|2318.44|2316.94|0
1642728310000|2022-01-21 01:25:10|2318.53|2317.03|2318.69|2317.19|2318.78|2317.28|2318.53|2317.03|0
1642728320000|2022-01-21 01:25:20|2318.68|2317.18|2318.69|2317.19|2318.72|2317.22|2318.68|2317.18|0
1642728330000|2022-01-21 01:25:30|2318.65|2317.15|2318.44|2316.94|2318.65|2317.15|2318.23|2316.73|0
1642728340000|2022-01-21 01:25:40|2318.45|2316.95|2318.68|2317.18|2318.71|2317.21|2318.45|2316.95|0
1642728350000|2022-01-21 01:25:50|2318.66|2317.16|2318.71|2317.21|2318.71|2317.21|2318.47|2316.97|0
1642728360000|2022-01-21 01:26:00|2318.69|2317.19|2318.71|2317.21|2318.71|2317.21|2318.66|2317.16|0
1642728370000|2022-01-21 01:26:10|2318.78|2317.28|2319.39|2317.89|2319.61|2318.11|2318.78|2317.28|0
1642728380000|2022-01-21 01:26:20|2319.38|2317.88|2319.37|2317.87|2319.39|2317.89|2319.24|2317.74|0
1642728390000|2022-01-21 01:26:30|2319.39|2317.89|2319.84|2318.34|2319.84|2318.34|2319.39|2317.89|0
1642728400000|2022-01-21 01:26:40|2319.83|2318.33|2319.6|2318.1|2319.84|2318.34|2319.6|2318.1|0
1642728410000|2022-01-21 01:26:50|2319.61|2318.11|2319.84|2318.34|2319.84|2318.34|2319.61|2318.11|0
1642728420000|2022-01-21 01:27:00|2319.83|2318.33|2319.93|2318.43|2320.07|2318.57|2319.62|2318.12|0
1642728430000|2022-01-21 01:27:10|2319.94|2318.44|2320.76|2319.26|2320.85|2319.35|2319.94|2318.44|0
1642728440000|2022-01-21 01:27:20|2320.77|2319.27|2321.03|2319.53|2321.03|2319.53|2320.77|2319.27|0
1642728450000|2022-01-21 01:27:30|2321.04|2319.54|2320.82|2319.32|2321.25|2319.75|2320.58|2319.08|0
1642728460000|2022-01-21 01:27:40|2320.83|2319.33|2320.69|2319.19|2320.92|2319.42|2320.67|2319.17|0
1642728470000|2022-01-21 01:27:50|2320.68|2319.18|2321.04|2319.54|2321.26|2319.76|2320.68|2319.18|0
1642728480000|2022-01-21 01:28:00|2321.03|2319.53|2320.91|2319.41|2321.04|2319.54|2320.78|2319.28|0
1642728490000|2022-01-21 01:28:10|2320.92|2319.42|2320.71|2319.21|2320.92|2319.42|2320.57|2319.07|0
1642728500000|2022-01-21 01:28:20|2320.72|2319.22|2320.6|2319.1|2321.06|2319.56|2320.6|2319.1|0
1642728510000|2022-01-21 01:28:30|2320.59|2319.09|2320.6|2319.1|2320.71|2319.21|2320.59|2319.09|0
1642728520000|2022-01-21 01:28:40|2320.62|2319.12|2320.51|2319.01|2320.62|2319.12|2320.37|2318.87|0
1642728530000|2022-01-21 01:28:50|2320.6|2319.1|2320.6|2319.1|2320.61|2319.11|2320.48|2318.98|0
1642728540000|2022-01-21 01:29:00|2320.59|2319.09|2320.23|2318.73|2320.59|2319.09|2320.14|2318.64|0
1642728550000|2022-01-21 01:29:10|2320.26|2318.76|2321.27|2319.77|2321.37|2319.87|2320.26|2318.76|0
1642728560000|2022-01-21 01:29:20|2321.06|2319.56|2321.76|2320.26|2321.98|2320.48|2321.06|2319.56|0
1642728570000|2022-01-21 01:29:30|2321.8|2320.3|2321.86|2320.36|2321.98|2320.48|2321.52|2320.02|0
1642728580000|2022-01-21 01:29:40|2321.82|2320.32|2322.06|2320.56|2322.43|2320.93|2321.76|2320.26|0
1642728590000|2022-01-21 01:29:50|2322.02|2320.52|2321.96|2320.46|2322.02|2320.52|2321.96|2320.46|0
1642728600000|2022-01-21 01:30:00|2321.95|2320.45|2321.61|2320.11|2321.96|2320.46|2321.5|2320|0
1642728610000|2022-01-21 01:30:10|2321.6|2320.1|2321.16|2319.66|2321.6|2320.1|2321.05|2319.55|0
1642728620000|2022-01-21 01:30:20|2321.13|2319.63|2320.82|2319.32|2321.29|2319.79|2320.69|2319.19|0
1642728630000|2022-01-21 01:30:30|2320.69|2319.19|2320.38|2318.88|2320.84|2319.34|2320.37|2318.87|0
1642728640000|2022-01-21 01:30:40|2320.37|2318.87|2320.14|2318.64|2320.61|2319.11|2320.03|2318.53|0
1642728650000|2022-01-21 01:30:50|2320.15|2318.65|2320.39|2318.89|2320.62|2319.12|2320.14|2318.64|0
1642728660000|2022-01-21 01:31:00|2320.48|2318.98|2320.17|2318.67|2320.63|2319.13|2320.17|2318.67|0
1642728670000|2022-01-21 01:31:10|2320.19|2318.69|2320.39|2318.89|2320.62|2319.12|2320.17|2318.67|0
1642728680000|2022-01-21 01:31:20|2320.41|2318.91|2320.42|2318.92|2320.42|2318.92|2320.28|2318.78|0
1642728690000|2022-01-21 01:31:30|2320.39|2318.89|2320.42|2318.92|2320.51|2319.01|2319.95|2318.45|0
1642728700000|2022-01-21 01:31:40|2320.41|2318.91|2320.39|2318.89|2320.62|2319.12|2320.28|2318.78|0
1642728710000|2022-01-21 01:31:50|2320.32|2318.82|2320.04|2318.54|2320.32|2318.82|2319.93|2318.43|0
1642728720000|2022-01-21 01:32:00|2320.03|2318.53|2319.47|2317.97|2320.16|2318.66|2319.46|2317.96|0
1642728730000|2022-01-21 01:32:10|2319.48|2317.98|2319.46|2317.96|2319.92|2318.42|2319.46|2317.96|0
1642728740000|2022-01-21 01:32:20|2319.47|2317.97|2319.26|2317.76|2319.48|2317.98|2319.24|2317.74|0
1642728750000|2022-01-21 01:32:30|2319.25|2317.75|2319.27|2317.77|2319.48|2317.98|2319.03|2317.53|0
1642728760000|2022-01-21 01:32:40|2319.28|2317.78|2319.06|2317.56|2319.28|2317.78|2319.02|2317.52|0
1642728770000|2022-01-21 01:32:50|2319.05|2317.55|2319.03|2317.53|2319.25|2317.75|2319.02|2317.52|0
1642728780000|2022-01-21 01:33:00|2319.1|2317.6|2318.82|2317.32|2319.25|2317.75|2318.37|2316.87|0
1642728790000|2022-01-21 01:33:10|2318.81|2317.31|2318.68|2317.18|2318.91|2317.41|2318.62|2317.12|0
1642728800000|2022-01-21 01:33:20|2318.74|2317.24|2318.88|2317.38|2319.33|2317.83|2318.74|2317.24|0
1642728810000|2022-01-21 01:33:30|2318.91|2317.41|2319.34|2317.84|2319.34|2317.84|2318.91|2317.41|0
1642728820000|2022-01-21 01:33:40|2319.33|2317.83|2319.11|2317.61|2319.33|2317.83|2319.1|2317.6|0
1642728830000|2022-01-21 01:33:50|2319.12|2317.62|2319.57|2318.07|2319.58|2318.08|2319.12|2317.62|0
1642728840000|2022-01-21 01:34:00|2319.56|2318.06|2320.74|2319.24|2320.85|2319.35|2319.55|2318.05|0
1642728850000|2022-01-21 01:34:10|2320.71|2319.21|2320.2|2318.7|2320.71|2319.21|2319.75|2318.25|0
1642728860000|2022-01-21 01:34:20|2320.19|2318.69|2320.66|2319.16|2320.67|2319.17|2320.19|2318.69|0
1642728870000|2022-01-21 01:34:30|2320.67|2319.17|2320.66|2319.16|2320.68|2319.18|2320.21|2318.71|0
1642728880000|2022-01-21 01:34:40|2320.65|2319.15|2321.08|2319.58|2321.19|2319.69|2320.64|2319.14|0
1642728890000|2022-01-21 01:34:50|2321.02|2319.52|2321.08|2319.58|2321.11|2319.61|2320.66|2319.16|0
1642728900000|2022-01-21 01:35:00|2321.1|2319.6|2320.15|2318.65|2321.31|2319.81|2320.15|2318.65|0
1642728910000|2022-01-21 01:35:10|2320.12|2318.62|2319.94|2318.44|2320.12|2318.62|2319.5|2318|0
1642728920000|2022-01-21 01:35:20|2319.95|2318.45|2319.75|2318.25|2320.49|2318.99|2319.74|2318.24|0
1642728930000|2022-01-21 01:35:30|2319.79|2318.29|2319.77|2318.27|2320.3|2318.8|2319.71|2318.21|0
1642728940000|2022-01-21 01:35:40|2319.83|2318.33|2318.84|2317.34|2319.83|2318.33|2318.84|2317.34|0
1642728950000|2022-01-21 01:35:50|2318.82|2317.32|2317.92|2316.42|2318.82|2317.32|2317.92|2316.42|0
1642728960000|2022-01-21 01:36:00|2317.93|2316.43|2318.55|2317.05|2318.57|2317.07|2317.91|2316.41|0
1642728970000|2022-01-21 01:36:10|2318.56|2317.06|2319.34|2317.84|2319.47|2317.97|2318.56|2317.06|0
1642728980000|2022-01-21 01:36:20|2319.31|2317.81|2319.76|2318.26|2319.79|2318.29|2319.25|2317.75|0
1642728990000|2022-01-21 01:36:30|2319.69|2318.19|2319.1|2317.6|2319.69|2318.19|2319.01|2317.51|0
1642729000000|2022-01-21 01:36:40|2319.09|2317.59|2319.01|2317.51|2319.22|2317.72|2318.99|2317.49|0
1642729010000|2022-01-21 01:36:50|2319.02|2317.52|2318.8|2317.3|2319.02|2317.52|2318.65|2317.15|0
1642729020000|2022-01-21 01:37:00|2318.74|2317.24|2318.17|2316.67|2318.77|2317.27|2318.16|2316.66|0
1642729030000|2022-01-21 01:37:10|2318.13|2316.63|2318.1|2316.6|2318.31|2316.81|2317.86|2316.36|0
1642729040000|2022-01-21 01:37:20|2318.09|2316.59|2317.38|2315.88|2318.09|2316.59|2317.36|2315.86|0
1642729050000|2022-01-21 01:37:30|2317.36|2315.86|2318.11|2316.61|2318.11|2316.61|2317.36|2315.86|0
1642729060000|2022-01-21 01:37:40|2318.18|2316.68|2318.3|2316.8|2318.31|2316.81|2317.93|2316.43|0
1642729070000|2022-01-21 01:37:50|2318.29|2316.79|2318.77|2317.27|2318.99|2317.49|2318.29|2316.79|0
1642729080000|2022-01-21 01:38:00|2318.79|2317.29|2318.86|2317.36|2318.99|2317.49|2318.41|2316.91|0
1642729090000|2022-01-21 01:38:10|2318.82|2317.32|2318.52|2317.02|2318.86|2317.36|2318.5|2317|0
1642729100000|2022-01-21 01:38:20|2318.51|2317.01|2318.97|2317.47|2319.06|2317.56|2318.5|2317|0
1642729110000|2022-01-21 01:38:30|2318.96|2317.46|2318.04|2316.54|2318.97|2317.47|2318.03|2316.53|0
1642729120000|2022-01-21 01:38:40|2318.03|2316.53|2318.02|2316.52|2318.13|2316.63|2317.79|2316.29|0
1642729130000|2022-01-21 01:38:50|2318.03|2316.53|2318.25|2316.75|2318.83|2317.33|2318.03|2316.53|0
1642729140000|2022-01-21 01:39:00|2318.28|2316.78|2318.72|2317.22|2319.06|2317.56|2318.28|2316.78|0
1642729150000|2022-01-21 01:39:10|2318.71|2317.21|2318.58|2317.08|2318.72|2317.22|2318.49|2316.99|0
1642729160000|2022-01-21 01:39:20|2318.49|2316.99|2318.6|2317.1|2318.72|2317.22|2318.49|2316.99|0
1642729170000|2022-01-21 01:39:30|2318.57|2317.07|2318.37|2316.87|2318.57|2317.07|2318.12|2316.62|0
1642729180000|2022-01-21 01:39:40|2318.36|2316.86|2318.47|2316.97|2318.7|2317.2|2318.36|2316.86|0
1642729190000|2022-01-21 01:39:50|2318.44|2316.94|2317.69|2316.19|2318.44|2316.94|2317.44|2315.94|0
1642729200000|2022-01-21 01:40:00|2317.68|2316.18|2317.43|2315.93|2317.68|2316.18|2317.08|2315.58|0
1642729210000|2022-01-21 01:40:10|2317.46|2315.96|2318.1|2316.6|2318.28|2316.78|2317.46|2315.96|0
1642729220000|2022-01-21 01:40:20|2318.03|2316.53|2318.56|2317.06|2318.6|2317.1|2318.02|2316.52|0
1642729230000|2022-01-21 01:40:30|2318.51|2317.01|2318.75|2317.25|2318.76|2317.26|2318.51|2317.01|0
1642729240000|2022-01-21 01:40:40|2318.78|2317.28|2318.51|2317.01|2318.85|2317.35|2318.51|2317.01|0
1642729250000|2022-01-21 01:40:50|2318.39|2316.89|2318.05|2316.55|2318.5|2317|2318.03|2316.53|0
1642729260000|2022-01-21 01:41:00|2318.06|2316.56|2317.79|2316.29|2318.14|2316.64|2317.46|2315.96|0
1642729270000|2022-01-21 01:41:10|2317.67|2316.17|2317.89|2316.39|2318.13|2316.63|2317.67|2316.17|0
1642729280000|2022-01-21 01:41:20|2317.85|2316.35|2317.8|2316.3|2317.85|2316.35|2317.65|2316.15|0
1642729290000|2022-01-21 01:41:30|2317.79|2316.29|2317.64|2316.14|2318.01|2316.51|2317.64|2316.14|0
1642729300000|2022-01-21 01:41:40|2317.68|2316.18|2318.23|2316.73|2318.23|2316.73|2317.65|2316.15|0
1642729310000|2022-01-21 01:41:50|2318.24|2316.74|2317.55|2316.05|2318.33|2316.83|2317.54|2316.04|0
1642729320000|2022-01-21 01:42:00|2317.56|2316.06|2317.9|2316.4|2317.9|2316.4|2317.43|2315.93|0
1642729330000|2022-01-21 01:42:10|2317.89|2316.39|2317.79|2316.29|2318.01|2316.51|2317.65|2316.15|0
1642729340000|2022-01-21 01:42:20|2317.8|2316.3|2317.85|2316.35|2318.24|2316.74|2317.8|2316.3|0
1642729350000|2022-01-21 01:42:30|2317.79|2316.29|2316.85|2315.35|2317.79|2316.29|2316.85|2315.35|0
1642729360000|2022-01-21 01:42:40|2316.86|2315.36|2316.85|2315.35|2316.95|2315.45|2316.85|2315.35|0
1642729370000|2022-01-21 01:42:50|2316.86|2315.36|2317.27|2315.77|2317.27|2315.77|2316.85|2315.35|0
1642729380000|2022-01-21 01:43:00|2317.28|2315.78|2317.48|2315.98|2317.48|2315.98|2317.25|2315.75|0
1642729390000|2022-01-21 01:43:10|2317.5|2316|2317.28|2315.78|2318.06|2316.56|2317.28|2315.78|0
1642729400000|2022-01-21 01:43:20|2317.27|2315.77|2316.1|2314.6|2317.28|2315.78|2315.74|2314.24|0
1642729410000|2022-01-21 01:43:30|2316.06|2314.56|2315.86|2314.36|2316.1|2314.6|2315.84|2314.34|0
1642729420000|2022-01-21 01:43:40|2315.87|2314.37|2316.35|2314.85|2316.35|2314.85|2315.86|2314.36|0
1642729430000|2022-01-21 01:43:50|2316.36|2314.86|2316.22|2314.72|2316.58|2315.08|2315.76|2314.26|0
1642729440000|2022-01-21 01:44:00|2316.26|2314.76|2316.78|2315.28|2316.8|2315.3|2316.21|2314.71|0
1642729450000|2022-01-21 01:44:10|2316.79|2315.29|2316.67|2315.17|2316.79|2315.29|2316.33|2314.83|0
1642729460000|2022-01-21 01:44:20|2316.63|2315.13|2316.79|2315.29|2316.79|2315.29|2316.56|2315.06|0
1642729470000|2022-01-21 01:44:30|2316.8|2315.3|2316.76|2315.26|2316.8|2315.3|2316.42|2314.92|0
1642729480000|2022-01-21 01:44:40|2316.69|2315.19|2316.99|2315.49|2316.99|2315.49|2316.53|2315.03|0
1642729490000|2022-01-21 01:44:50|2316.98|2315.48|2317.11|2315.61|2317.11|2315.61|2316.78|2315.28|0
1642729500000|2022-01-21 01:45:00|2317.08|2315.58|2316.19|2314.69|2317.08|2315.58|2316.13|2314.63|0
1642729510000|2022-01-21 01:45:10|2316.13|2314.63|2315.94|2314.44|2316.59|2315.09|2315.94|2314.44|0
1642729520000|2022-01-21 01:45:20|2315.93|2314.43|2315.69|2314.19|2315.93|2314.43|2315.32|2313.82|0
1642729530000|2022-01-21 01:45:30|2315.7|2314.2|2315.26|2313.76|2315.7|2314.2|2315.24|2313.74|0
1642729540000|2022-01-21 01:45:40|2315.27|2313.77|2315.81|2314.31|2315.81|2314.31|2315.27|2313.77|0
1642729550000|2022-01-21 01:45:50|2315.59|2314.09|2315.38|2313.88|2315.72|2314.22|2315.29|2313.79|0
1642729560000|2022-01-21 01:46:00|2315.35|2313.85|2315.27|2313.77|2315.61|2314.11|2315.05|2313.55|0
1642729570000|2022-01-21 01:46:10|2315.24|2313.74|2314.87|2313.37|2315.27|2313.77|2314.82|2313.32|0
1642729580000|2022-01-21 01:46:20|2314.92|2313.42|2314.92|2313.42|2315.37|2313.87|2314.91|2313.41|0
1642729590000|2022-01-21 01:46:30|2314.91|2313.41|2314.69|2313.19|2314.91|2313.41|2314.47|2312.97|0
1642729600000|2022-01-21 01:46:40|2314.67|2313.17|2314.63|2313.13|2314.75|2313.25|2314.31|2312.81|0
1642729610000|2022-01-21 01:46:50|2314.53|2313.03|2314.76|2313.26|2314.77|2313.27|2314.41|2312.91|0
1642729620000|2022-01-21 01:47:00|2314.77|2313.27|2315.19|2313.69|2315.19|2313.69|2314.76|2313.26|0
1642729630000|2022-01-21 01:47:10|2315.23|2313.73|2315.53|2314.03|2315.76|2314.26|2315.2|2313.7|0
1642729640000|2022-01-21 01:47:20|2315.54|2314.04|2315.1|2313.6|2315.54|2314.04|2314.99|2313.49|0
1642729650000|2022-01-21 01:47:30|2315.09|2313.59|2315.89|2314.39|2315.89|2314.39|2315|2313.5|0
1642729660000|2022-01-21 01:47:40|2315.88|2314.38|2315.76|2314.26|2316.01|2314.51|2315.69|2314.19|0
1642729670000|2022-01-21 01:47:50|2315.73|2314.23|2315.75|2314.25|2315.75|2314.25|2315.65|2314.15|0
1642729680000|2022-01-21 01:48:00|2315.78|2314.28|2315.97|2314.47|2316.1|2314.6|2315.78|2314.28|0
1642729690000|2022-01-21 01:48:10|2315.93|2314.43|2315.3|2313.8|2315.93|2314.43|2315.19|2313.69|0
1642729700000|2022-01-21 01:48:20|2315.42|2313.92|2315.51|2314.01|2315.64|2314.14|2315.42|2313.92|0
1642729710000|2022-01-21 01:48:30|2315.48|2313.98|2315.27|2313.77|2315.62|2314.12|2315.27|2313.77|0
1642729720000|2022-01-21 01:48:40|2315.24|2313.74|2315.49|2313.99|2315.63|2314.13|2315.18|2313.68|0
1642729730000|2022-01-21 01:48:50|2315.48|2313.98|2315.17|2313.67|2315.63|2314.13|2315.17|2313.67|0
1642729740000|2022-01-21 01:49:00|2315.16|2313.66|2314.8|2313.3|2315.16|2313.66|2314.71|2313.21|0
1642729750000|2022-01-21 01:49:10|2314.84|2313.34|2314.14|2312.64|2315.14|2313.64|2314.13|2312.63|0
1642729760000|2022-01-21 01:49:20|2314.17|2312.67|2313.58|2312.08|2314.26|2312.76|2313.35|2311.85|0
1642729770000|2022-01-21 01:49:30|2313.57|2312.07|2313.8|2312.3|2313.81|2312.31|2313.44|2311.94|0
1642729780000|2022-01-21 01:49:40|2313.76|2312.26|2314.12|2312.62|2314.26|2312.76|2313.68|2312.18|0
1642729790000|2022-01-21 01:49:50|2314.09|2312.59|2313.87|2312.37|2314.09|2312.59|2313.77|2312.27|0
1642729800000|2022-01-21 01:50:00|2313.83|2312.33|2314.5|2313|2314.5|2313|2313.78|2312.28|0
1642729810000|2022-01-21 01:50:10|2314.49|2312.99|2314.83|2313.33|2314.96|2313.46|2314.49|2312.99|0
1642729820000|2022-01-21 01:50:20|2314.84|2313.34|2314.72|2313.22|2315.06|2313.56|2314.59|2313.09|0
1642729830000|2022-01-21 01:50:30|2314.75|2313.25|2315.2|2313.7|2315.3|2313.8|2314.75|2313.25|0
1642729840000|2022-01-21 01:50:40|2315.23|2313.73|2315.08|2313.58|2315.3|2313.8|2315.08|2313.58|0
1642729850000|2022-01-21 01:50:50|2315.09|2313.59|2315.31|2313.81|2315.43|2313.93|2315.09|2313.59|0
1642729860000|2022-01-21 01:51:00|2315.3|2313.8|2314.59|2313.09|2315.31|2313.81|2314.59|2313.09|0
1642729870000|2022-01-21 01:51:10|2314.61|2313.11|2314.49|2312.99|2314.74|2313.24|2314.37|2312.87|0
1642729880000|2022-01-21 01:51:20|2314.46|2312.96|2314.72|2313.22|2314.82|2313.32|2314.37|2312.87|0
1642729890000|2022-01-21 01:51:30|2314.71|2313.21|2313.87|2312.37|2314.71|2313.21|2313.87|2312.37|0
1642729900000|2022-01-21 01:51:40|2313.9|2312.4|2314.13|2312.63|2314.25|2312.75|2313.88|2312.38|0
1642729910000|2022-01-21 01:51:50|2314.16|2312.66|2314.73|2313.23|2314.73|2313.23|2314.16|2312.66|0
1642729920000|2022-01-21 01:52:00|2314.72|2313.22|2315.31|2313.81|2315.44|2313.94|2314.61|2313.11|0
1642729930000|2022-01-21 01:52:10|2315.32|2313.82|2316.14|2314.64|2316.15|2314.65|2315.32|2313.82|0
1642729940000|2022-01-21 01:52:20|2316.17|2314.67|2316.22|2314.72|2316.92|2315.42|2315.98|2314.48|0
1642729950000|2022-01-21 01:52:30|2316.18|2314.68|2317.04|2315.54|2317.04|2315.54|2316.12|2314.62|0
1642729960000|2022-01-21 01:52:40|2317.01|2315.51|2316.38|2314.88|2317.04|2315.54|2316.36|2314.86|0
1642729970000|2022-01-21 01:52:50|2316.34|2314.84|2316.04|2314.54|2316.61|2315.11|2316.04|2314.54|0
1642729980000|2022-01-21 01:53:00|2316.02|2314.52|2315.78|2314.28|2316.27|2314.77|2315.78|2314.28|0
1642729990000|2022-01-21 01:53:10|2315.81|2314.31|2316.47|2314.97|2316.47|2314.97|2315.81|2314.31|0
1642730000000|2022-01-21 01:53:20|2316.44|2314.94|2316.82|2315.32|2316.82|2315.32|2316.25|2314.75|0
1642730010000|2022-01-21 01:53:30|2316.84|2315.34|2317.28|2315.78|2317.28|2315.78|2316.84|2315.34|0
1642730020000|2022-01-21 01:53:40|2317.29|2315.79|2317.28|2315.78|2317.37|2315.87|2317.16|2315.66|0
1642730030000|2022-01-21 01:53:50|2317.24|2315.74|2316.92|2315.42|2317.28|2315.78|2316.91|2315.41|0
1642730040000|2022-01-21 01:54:00|2317.03|2315.53|2317.14|2315.64|2317.14|2315.64|2316.91|2315.41|0
1642730050000|2022-01-21 01:54:10|2317.11|2315.61|2317.03|2315.53|2317.13|2315.63|2316.89|2315.39|0
1642730060000|2022-01-21 01:54:20|2317.06|2315.56|2317.02|2315.52|2317.13|2315.63|2316.89|2315.39|0
1642730070000|2022-01-21 01:54:30|2316.9|2315.4|2317.56|2316.06|2317.56|2316.06|2316.88|2315.38|0
1642730080000|2022-01-21 01:54:40|2317.59|2316.09|2318.04|2316.54|2318.04|2316.54|2317.48|2315.98|0
1642730090000|2022-01-21 01:54:50|2318.03|2316.53|2318.68|2317.18|2318.68|2317.18|2317.96|2316.46|0
1642730100000|2022-01-21 01:55:00|2318.66|2317.16|2318|2316.5|2318.67|2317.17|2317.85|2316.35|0
1642730110000|2022-01-21 01:55:10|2318.03|2316.53|2317.84|2316.34|2318.63|2317.13|2317.74|2316.24|0
1642730120000|2022-01-21 01:55:20|2317.83|2316.33|2317.74|2316.24|2317.98|2316.48|2317.4|2315.9|0
1642730130000|2022-01-21 01:55:30|2317.71|2316.21|2317.4|2315.9|2317.74|2316.24|2317.4|2315.9|0
1642730140000|2022-01-21 01:55:40|2317.41|2315.91|2317.89|2316.39|2317.89|2316.39|2317.41|2315.91|0
1642730150000|2022-01-21 01:55:50|2317.9|2316.4|2317.36|2315.86|2318.16|2316.66|2317.22|2315.72|0
1642730160000|2022-01-21 01:56:00|2317.39|2315.89|2317.24|2315.74|2317.59|2316.09|2317.22|2315.72|0
1642730170000|2022-01-21 01:56:10|2317.25|2315.75|2318.42|2316.92|2318.42|2316.92|2317.13|2315.63|0
1642730180000|2022-01-21 01:56:20|2318.45|2316.95|2317.96|2316.46|2318.57|2317.07|2317.96|2316.46|0
1642730190000|2022-01-21 01:56:30|2317.97|2316.47|2318.44|2316.94|2318.44|2316.94|2317.96|2316.46|0
1642730200000|2022-01-21 01:56:40|2318.45|2316.95|2318.92|2317.42|2319.05|2317.55|2318.45|2316.95|0
1642730210000|2022-01-21 01:56:50|2318.93|2317.43|2319.13|2317.63|2319.14|2317.64|2318.79|2317.29|0
1642730220000|2022-01-21 01:57:00|2319.09|2317.59|2319.09|2317.59|2319.28|2317.78|2319.03|2317.53|0
1642730230000|2022-01-21 01:57:10|2319.03|2317.53|2319.31|2317.81|2319.31|2317.81|2318.92|2317.42|0
1642730240000|2022-01-21 01:57:20|2319.36|2317.86|2319.14|2317.64|2319.5|2318|2319.04|2317.54|0
1642730250000|2022-01-21 01:57:30|2319.05|2317.55|2319.34|2317.84|2319.47|2317.97|2318.92|2317.42|0
1642730260000|2022-01-21 01:57:40|2319.47|2317.97|2319.81|2318.31|2320.16|2318.66|2319.35|2317.85|0
1642730270000|2022-01-21 01:57:50|2319.8|2318.3|2319.79|2318.29|2319.8|2318.3|2319.57|2318.07|0
1642730280000|2022-01-21 01:58:00|2319.83|2318.33|2319.53|2318.03|2319.93|2318.43|2319.19|2317.69|0
1642730290000|2022-01-21 01:58:10|2319.57|2318.07|2319.17|2317.67|2319.66|2318.16|2319.1|2317.6|0
1642730300000|2022-01-21 01:58:20|2319.08|2317.58|2319.42|2317.92|2319.42|2317.92|2319.07|2317.57|0
1642730310000|2022-01-21 01:58:30|2319.38|2317.88|2318.86|2317.36|2319.38|2317.88|2318.85|2317.35|0
1642730320000|2022-01-21 01:58:40|2318.9|2317.4|2319.35|2317.85|2319.48|2317.98|2318.9|2317.4|0
1642730330000|2022-01-21 01:58:50|2319.32|2317.82|2318.76|2317.26|2319.32|2317.82|2318.62|2317.12|0
1642730340000|2022-01-21 01:59:00|2318.86|2317.36|2317.83|2316.33|2319.32|2317.82|2317.74|2316.24|0
1642730350000|2022-01-21 01:59:10|2317.86|2316.36|2318.13|2316.63|2318.18|2316.68|2317.84|2316.34|0
1642730360000|2022-01-21 01:59:20|2318.05|2316.55|2318.39|2316.89|2318.5|2317|2318.05|2316.55|0
1642730370000|2022-01-21 01:59:30|2318.4|2316.9|2318.97|2317.47|2319.1|2317.6|2318.39|2316.89|0
1642730380000|2022-01-21 01:59:40|2318.88|2317.38|2318.99|2317.49|2319.11|2317.61|2318.88|2317.38|0
1642730390000|2022-01-21 01:59:50|2318.95|2317.45|2318.64|2317.14|2318.95|2317.45|2318.64|2317.14|0
1642730400000|2022-01-21 02:00:00|2318.43|2316.93|2318.05|2316.55|2318.55|2317.05|2317.52|2316.02|0
1642730410000|2022-01-21 02:00:10|2317.96|2316.46|2318.21|2316.71|2318.21|2316.71|2317.75|2316.25|0
1642730420000|2022-01-21 02:00:20|2318.22|2316.72|2318.96|2317.46|2319.1|2317.6|2318.22|2316.72|0
1642730430000|2022-01-21 02:00:30|2318.95|2317.45|2318.94|2317.44|2319.08|2317.58|2318.86|2317.36|0
1642730440000|2022-01-21 02:00:40|2318.95|2317.45|2318.83|2317.33|2318.95|2317.45|2318.82|2317.32|0
1642730450000|2022-01-21 02:00:50|2318.82|2317.32|2318.91|2317.41|2319.15|2317.65|2318.82|2317.32|0
1642730460000|2022-01-21 02:01:00|2318.92|2317.42|2319.14|2317.64|2319.26|2317.76|2318.91|2317.41|0
1642730470000|2022-01-21 02:01:10|2319.1|2317.6|2319.14|2317.64|2319.25|2317.75|2319.04|2317.54|0
1642730480000|2022-01-21 02:01:20|2319.18|2317.68|2319.45|2317.95|2319.48|2317.98|2319.05|2317.55|0
1642730490000|2022-01-21 02:01:30|2319.44|2317.94|2319.03|2317.53|2319.44|2317.94|2319.03|2317.53|0
1642730500000|2022-01-21 02:01:40|2318.96|2317.46|2319.63|2318.13|2319.63|2318.13|2318.79|2317.29|0
1642730510000|2022-01-21 02:01:50|2319.6|2318.1|2318.68|2317.18|2319.61|2318.11|2318.58|2317.08|0
1642730520000|2022-01-21 02:02:00|2318.72|2317.22|2319.82|2318.32|2319.82|2318.32|2318.72|2317.22|0
1642730530000|2022-01-21 02:02:10|2319.79|2318.29|2320.19|2318.69|2320.2|2318.7|2319.72|2318.22|0
1642730540000|2022-01-21 02:02:20|2320.2|2318.7|2320.31|2318.81|2320.43|2318.93|2320.06|2318.56|0
1642730550000|2022-01-21 02:02:30|2320.22|2318.72|2320.56|2319.06|2320.8|2319.3|2320.07|2318.57|0
1642730560000|2022-01-21 02:02:40|2320.57|2319.07|2320.66|2319.16|2320.69|2319.19|2320.43|2318.93|0
1642730570000|2022-01-21 02:02:50|2320.68|2319.18|2320.88|2319.38|2320.88|2319.38|2320.66|2319.16|0
1642730580000|2022-01-21 02:03:00|2320.91|2319.41|2320.53|2319.03|2320.97|2319.47|2320.3|2318.8|0
1642730590000|2022-01-21 02:03:10|2320.54|2319.04|2321.1|2319.6|2321.12|2319.62|2320.54|2319.04|0
1642730600000|2022-01-21 02:03:20|2321.06|2319.56|2320.39|2318.89|2321.06|2319.56|2320.39|2318.89|0
1642730610000|2022-01-21 02:03:30|2320.4|2318.9|2320.38|2318.88|2320.64|2319.14|2320.38|2318.88|0
1642730620000|2022-01-21 02:03:40|2320.37|2318.87|2320.15|2318.65|2320.37|2318.87|2320.03|2318.53|0
1642730630000|2022-01-21 02:03:50|2320.14|2318.64|2320.49|2318.99|2320.51|2319.01|2320.14|2318.64|0
1642730640000|2022-01-21 02:04:00|2320.46|2318.96|2320.71|2319.21|2320.94|2319.44|2320.39|2318.89|0
1642730650000|2022-01-21 02:04:10|2320.67|2319.17|2320.48|2318.98|2320.71|2319.21|2320.39|2318.89|0
1642730660000|2022-01-21 02:04:20|2320.49|2318.99|2320.8|2319.3|2320.93|2319.43|2320.49|2318.99|0
1642730670000|2022-01-21 02:04:30|2320.71|2319.21|2320.84|2319.34|2320.84|2319.34|2320.61|2319.11|0
1642730680000|2022-01-21 02:04:40|2320.87|2319.37|2320.72|2319.22|2320.93|2319.43|2320.7|2319.2|0
1642730690000|2022-01-21 02:04:50|2320.73|2319.23|2320.95|2319.45|2320.95|2319.45|2320.61|2319.11|0
1642730700000|2022-01-21 02:05:00|2321.07|2319.57|2321.07|2319.57|2321.18|2319.68|2320.85|2319.35|0
1642730710000|2022-01-21 02:05:10|2321.11|2319.61|2321.27|2319.77|2321.31|2319.81|2321.07|2319.57|0
1642730720000|2022-01-21 02:05:20|2321.18|2319.68|2321.4|2319.9|2321.41|2319.91|2320.95|2319.45|0
1642730730000|2022-01-21 02:05:30|2321.41|2319.91|2321.4|2319.9|2321.54|2320.04|2321.17|2319.67|0
1642730740000|2022-01-21 02:05:40|2321.37|2319.87|2321.08|2319.58|2321.41|2319.91|2321.08|2319.58|0
1642730750000|2022-01-21 02:05:50|2321.09|2319.59|2320.82|2319.32|2321.17|2319.67|2320.82|2319.32|0
1642730760000|2022-01-21 02:06:00|2320.83|2319.33|2321.06|2319.56|2321.06|2319.56|2320.58|2319.08|0
1642730770000|2022-01-21 02:06:10|2321.04|2319.54|2321.4|2319.9|2321.41|2319.91|2321.04|2319.54|0
1642730780000|2022-01-21 02:06:20|2321.39|2319.89|2321.31|2319.81|2321.51|2320.01|2321.29|2319.79|0
1642730790000|2022-01-21 02:06:30|2321.3|2319.8|2321.29|2319.79|2321.3|2319.8|2321.05|2319.55|0
1642730800000|2022-01-21 02:06:40|2321.26|2319.76|2321.88|2320.38|2322.01|2320.51|2321.17|2319.67|0
1642730810000|2022-01-21 02:06:50|2321.89|2320.39|2321.85|2320.35|2321.89|2320.39|2321.77|2320.27|0
1642730820000|2022-01-21 02:07:00|2321.99|2320.49|2322.01|2320.51|2322.13|2320.63|2321.66|2320.16|0
1642730830000|2022-01-21 02:07:10|2322.05|2320.55|2321.59|2320.09|2322.11|2320.61|2321.59|2320.09|0
1642730840000|2022-01-21 02:07:20|2321.6|2320.1|2321.47|2319.97|2321.8|2320.3|2321.47|2319.97|0
1642730850000|2022-01-21 02:07:30|2321.44|2319.94|2321.38|2319.88|2321.44|2319.94|2321.38|2319.88|0
1642730860000|2022-01-21 02:07:40|2321.47|2319.97|2321.43|2319.93|2321.81|2320.31|2321.38|2319.88|0
1642730870000|2022-01-21 02:07:50|2321.49|2319.99|2321.49|2319.99|2321.62|2320.12|2321.48|2319.98|0
1642730880000|2022-01-21 02:08:00|2321.48|2319.98|2321.57|2320.07|2321.61|2320.11|2321.38|2319.88|0
1642730890000|2022-01-21 02:08:10|2321.49|2319.99|2321.86|2320.36|2321.86|2320.36|2321.38|2319.88|0
1642730900000|2022-01-21 02:08:20|2321.87|2320.37|2321.65|2320.15|2322.08|2320.58|2321.64|2320.14|0
1642730910000|2022-01-21 02:08:30|2321.66|2320.16|2321.84|2320.34|2321.96|2320.46|2321.66|2320.16|0
1642730920000|2022-01-21 02:08:40|2321.83|2320.33|2321.38|2319.88|2321.83|2320.33|2321.38|2319.88|0
1642730930000|2022-01-21 02:08:50|2321.4|2319.9|2321.49|2319.99|2321.61|2320.11|2321.38|2319.88|0
1642730940000|2022-01-21 02:09:00|2321.52|2320.02|2321.49|2319.99|2321.62|2320.12|2321.38|2319.88|0
1642730950000|2022-01-21 02:09:10|2321.52|2320.02|2321.87|2320.37|2321.97|2320.47|2321.49|2319.99|0
1642730960000|2022-01-21 02:09:20|2321.96|2320.46|2321.73|2320.23|2321.96|2320.46|2321.64|2320.14|0
1642730970000|2022-01-21 02:09:30|2321.74|2320.24|2321.25|2319.75|2321.74|2320.24|2321.13|2319.63|0
1642730980000|2022-01-21 02:09:40|2321.22|2319.72|2321.18|2319.68|2321.47|2319.97|2321.15|2319.65|0
1642730990000|2022-01-21 02:09:50|2321.19|2319.69|2321.17|2319.67|2321.4|2319.9|2321.16|2319.66|0
1642731000000|2022-01-21 02:10:00|2321.16|2319.66|2320.68|2319.18|2321.16|2319.66|2320.68|2319.18|0
1642731010000|2022-01-21 02:10:10|2320.69|2319.19|2320.45|2318.95|2320.69|2319.19|2320.44|2318.94|0
1642731020000|2022-01-21 02:10:20|2320.44|2318.94|2320.69|2319.19|2320.69|2319.19|2320.21|2318.71|0
1642731030000|2022-01-21 02:10:30|2320.72|2319.22|2320.76|2319.26|2320.78|2319.28|2320.45|2318.95|0
1642731040000|2022-01-21 02:10:40|2320.78|2319.28|2320.88|2319.38|2320.88|2319.38|2320.67|2319.17|0
1642731050000|2022-01-21 02:10:50|2320.89|2319.39|2320.75|2319.25|2321.1|2319.6|2320.66|2319.16|0
1642731060000|2022-01-21 02:11:00|2320.76|2319.26|2321.15|2319.65|2321.15|2319.65|2320.76|2319.26|0
1642731070000|2022-01-21 02:11:10|2321.14|2319.64|2321.03|2319.53|2321.14|2319.64|2320.92|2319.42|0
1642731080000|2022-01-21 02:11:20|2320.99|2319.49|2321.03|2319.53|2321.03|2319.53|2320.92|2319.42|0
1642731090000|2022-01-21 02:11:30|2321.06|2319.56|2320.94|2319.44|2321.16|2319.66|2320.92|2319.42|0
1642731100000|2022-01-21 02:11:40|2320.93|2319.43|2320.71|2319.21|2320.93|2319.43|2320.71|2319.21|0
1642731110000|2022-01-21 02:11:50|2320.72|2319.22|2320.81|2319.31|2320.82|2319.32|2320.58|2319.08|0
1642731120000|2022-01-21 02:12:00|2320.8|2319.3|2320.92|2319.42|2320.94|2319.44|2320.8|2319.3|0
1642731130000|2022-01-21 02:12:10|2320.91|2319.41|2320.7|2319.2|2321.02|2319.52|2320.7|2319.2|0
1642731140000|2022-01-21 02:12:20|2320.73|2319.23|2320.92|2319.42|2320.92|2319.42|2320.73|2319.23|0
1642731150000|2022-01-21 02:12:30|2320.91|2319.41|2320.92|2319.42|2320.92|2319.42|2320.8|2319.3|0
1642731160000|2022-01-21 02:12:40|2320.96|2319.46|2321.14|2319.64|2321.38|2319.88|2320.96|2319.46|0
1642731170000|2022-01-21 02:12:50|2321.1|2319.6|2321.01|2319.51|2321.1|2319.6|2320.92|2319.42|0
1642731180000|2022-01-21 02:13:00|2321.13|2319.63|2321.23|2319.73|2321.23|2319.73|2321.13|2319.63|0
1642731190000|2022-01-21 02:13:10|2321.2|2319.7|2320.89|2319.39|2321.23|2319.73|2320.89|2319.39|0
1642731200000|2022-01-21 02:13:20|2320.9|2319.4|2320.88|2319.38|2320.9|2319.4|2320.88|2319.38|0
1642731210000|2022-01-21 02:13:30|2320.86|2319.36|2320.75|2319.25|2320.86|2319.36|2320.66|2319.16|0
1642731220000|2022-01-21 02:13:40|2320.74|2319.24|2320.86|2319.36|2320.86|2319.36|2320.64|2319.14|0
1642731230000|2022-01-21 02:13:50|2320.88|2319.38|2321.09|2319.59|2321.1|2319.6|2320.86|2319.36|0
1642731240000|2022-01-21 02:14:00|2321.07|2319.57|2320.23|2318.73|2321.07|2319.57|2320.23|2318.73|0
1642731250000|2022-01-21 02:14:10|2320.19|2318.69|2320.04|2318.54|2320.26|2318.76|2320.04|2318.54|0
1642731260000|2022-01-21 02:14:20|2320.05|2318.55|2320.35|2318.85|2320.36|2318.86|2320.05|2318.55|0
1642731270000|2022-01-21 02:14:30|2320.26|2318.76|2320.58|2319.08|2320.58|2319.08|2320.23|2318.73|0
1642731280000|2022-01-21 02:14:40|2320.57|2319.07|2320.48|2318.98|2320.69|2319.19|2320.48|2318.98|0
1642731290000|2022-01-21 02:14:50|2320.44|2318.94|2320.7|2319.2|2320.71|2319.21|2320.35|2318.85|0
1642731300000|2022-01-21 02:15:00|2320.71|2319.21|2320.29|2318.79|2321.23|2319.73|2320.28|2318.78|0
1642731310000|2022-01-21 02:15:10|2320.3|2318.8|2320.42|2318.92|2320.89|2319.39|2320.18|2318.68|0
1642731320000|2022-01-21 02:15:20|2320.43|2318.93|2319.73|2318.23|2320.44|2318.94|2319.73|2318.23|0
1642731330000|2022-01-21 02:15:30|2319.74|2318.24|2319.49|2317.99|2319.82|2318.32|2319.48|2317.98|0
1642731340000|2022-01-21 02:15:40|2319.51|2318.01|2319.57|2318.07|2319.7|2318.2|2319.48|2317.98|0
1642731350000|2022-01-21 02:15:50|2319.58|2318.08|2319.25|2317.75|2319.58|2318.08|2319.25|2317.75|0
1642731360000|2022-01-21 02:16:00|2319.22|2317.72|2319.05|2317.55|2319.25|2317.75|2319.05|2317.55|0
1642731370000|2022-01-21 02:16:10|2319.12|2317.62|2319.24|2317.74|2319.25|2317.75|2319.12|2317.62|0
1642731380000|2022-01-21 02:16:20|2319.17|2317.67|2319.09|2317.59|2319.17|2317.67|2319.03|2317.53|0
1642731390000|2022-01-21 02:16:30|2319.03|2317.53|2319.03|2317.53|2319.25|2317.75|2319.03|2317.53|0
1642731400000|2022-01-21 02:16:40|2319.02|2317.52|2318.89|2317.39|2319.02|2317.52|2318.52|2317.02|0
1642731410000|2022-01-21 02:16:50|2318.92|2317.42|2319.25|2317.75|2319.25|2317.75|2318.92|2317.42|0
1642731420000|2022-01-21 02:17:00|2319.24|2317.74|2319.14|2317.64|2319.25|2317.75|2319.02|2317.52|0
1642731430000|2022-01-21 02:17:10|2319.1|2317.6|2319.36|2317.86|2319.36|2317.86|2319.04|2317.54|0
1642731440000|2022-01-21 02:17:20|2319.39|2317.89|2319.93|2318.43|2319.93|2318.43|2319.39|2317.89|0
1642731450000|2022-01-21 02:17:30|2319.92|2318.42|2319.92|2318.42|2320.02|2318.52|2319.92|2318.42|0
1642731460000|2022-01-21 02:17:40|2319.91|2318.41|2319.93|2318.43|2320.02|2318.52|2319.91|2318.41|0
1642731470000|2022-01-21 02:17:50|2319.92|2318.42|2319.9|2318.4|2319.92|2318.42|2319.55|2318.05|0
1642731480000|2022-01-21 02:18:00|2319.94|2318.44|2320.11|2318.61|2320.22|2318.72|2319.94|2318.44|0
1642731490000|2022-01-21 02:18:10|2320.1|2318.6|2319.67|2318.17|2320.1|2318.6|2319.65|2318.15|0
1642731500000|2022-01-21 02:18:20|2319.7|2318.2|2319.66|2318.16|2319.99|2318.49|2319.66|2318.16|0
1642731510000|2022-01-21 02:18:30|2319.65|2318.15|2319.21|2317.71|2319.67|2318.17|2319.21|2317.71|0
1642731520000|2022-01-21 02:18:40|2319.23|2317.73|2318.97|2317.47|2319.31|2317.81|2318.97|2317.47|0
1642731530000|2022-01-21 02:18:50|2318.98|2317.48|2319.62|2318.12|2319.62|2318.12|2318.98|2317.48|0
1642731540000|2022-01-21 02:19:00|2319.71|2318.21|2319.65|2318.15|2319.76|2318.26|2319.62|2318.12|0
1642731550000|2022-01-21 02:19:10|2319.62|2318.12|2319.63|2318.13|2319.63|2318.13|2319.42|2317.92|0
1642731560000|2022-01-21 02:19:20|2319.62|2318.12|2319.49|2317.99|2319.62|2318.12|2319.4|2317.9|0
1642731570000|2022-01-21 02:19:30|2319.46|2317.96|2319.39|2317.89|2319.49|2317.99|2319.39|2317.89|0
1642731580000|2022-01-21 02:19:40|2319.38|2317.88|2319.26|2317.76|2319.38|2317.88|2319.17|2317.67|0
1642731590000|2022-01-21 02:19:50|2319.27|2317.77|2319.48|2317.98|2319.49|2317.99|2319.26|2317.76|0
1642731600000|2022-01-21 02:20:00|2319.49|2317.99|2319.51|2318.01|2319.86|2318.36|2319.49|2317.99|0
1642731610000|2022-01-21 02:20:10|2319.54|2318.04|2319.99|2318.49|2320.33|2318.83|2319.54|2318.04|0
1642731620000|2022-01-21 02:20:20|2319.98|2318.48|2319.64|2318.14|2319.98|2318.48|2319.62|2318.12|0
1642731630000|2022-01-21 02:20:30|2319.65|2318.15|2319.73|2318.23|2319.86|2318.36|2319.62|2318.12|0
1642731640000|2022-01-21 02:20:40|2319.71|2318.21|2319.4|2317.9|2319.71|2318.21|2319.4|2317.9|0
1642731650000|2022-01-21 02:20:50|2319.39|2317.89|2319.49|2317.99|2319.61|2318.11|2319.39|2317.89|0
1642731660000|2022-01-21 02:21:00|2319.62|2318.12|2319.87|2318.37|2320.19|2318.69|2319.62|2318.12|0
1642731670000|2022-01-21 02:21:10|2319.96|2318.46|2319.88|2318.38|2319.98|2318.48|2319.88|2318.38|0
1642731680000|2022-01-21 02:21:20|2319.92|2318.42|2319.41|2317.91|2319.98|2318.48|2319.41|2317.91|0
1642731690000|2022-01-21 02:21:30|2319.44|2317.94|2319.26|2317.76|2319.51|2318.01|2319.05|2317.55|0
1642731700000|2022-01-21 02:21:40|2319.27|2317.77|2319.18|2317.68|2319.27|2317.77|2319.15|2317.65|0
1642731710000|2022-01-21 02:21:50|2319.2|2317.7|2319.29|2317.79|2319.4|2317.9|2319.18|2317.68|0
1642731720000|2022-01-21 02:22:00|2319.27|2317.77|2319.29|2317.79|2319.29|2317.79|2319.18|2317.68|0
1642731730000|2022-01-21 02:22:10|2319.3|2317.8|2319.29|2317.79|2319.3|2317.8|2319.2|2317.7|0
1642731740000|2022-01-21 02:22:20|2319.32|2317.82|2320.11|2318.61|2320.13|2318.63|2319.32|2317.82|0
1642731750000|2022-01-21 02:22:30|2320.1|2318.6|2319.45|2317.95|2320.1|2318.6|2319.44|2317.94|0
1642731760000|2022-01-21 02:22:40|2319.44|2317.94|2319.79|2318.29|2320.01|2318.51|2319.43|2317.93|0
1642731770000|2022-01-21 02:22:50|2319.83|2318.33|2320.27|2318.77|2320.38|2318.88|2319.83|2318.33|0
1642731780000|2022-01-21 02:23:00|2320.31|2318.81|2320.5|2319|2320.64|2319.14|2320.29|2318.79|0
1642731790000|2022-01-21 02:23:10|2320.49|2318.99|2320.63|2319.13|2320.85|2319.35|2320.49|2318.99|0
1642731800000|2022-01-21 02:23:20|2320.66|2319.16|2320.5|2319|2320.72|2319.22|2320.26|2318.76|0
1642731810000|2022-01-21 02:23:30|2320.54|2319.04|2320.48|2318.98|2320.73|2319.23|2320.38|2318.88|0
1642731820000|2022-01-21 02:23:40|2320.47|2318.97|2320.38|2318.88|2320.49|2318.99|2320.37|2318.87|0
1642731830000|2022-01-21 02:23:50|2320.41|2318.91|2320.38|2318.88|2320.61|2319.11|2320.38|2318.88|0
1642731840000|2022-01-21 02:24:00|2320.42|2318.92|2320.25|2318.75|2320.49|2318.99|2320.25|2318.75|0
1642731850000|2022-01-21 02:24:10|2320.26|2318.76|2320.41|2318.91|2320.63|2319.13|2320.26|2318.76|0
1642731860000|2022-01-21 02:24:20|2320.5|2319|2320.48|2318.98|2320.62|2319.12|2320.39|2318.89|0
1642731870000|2022-01-21 02:24:30|2320.49|2318.99|2320.61|2319.11|2320.72|2319.22|2320.49|2318.99|0
1642731880000|2022-01-21 02:24:40|2320.65|2319.15|2320.71|2319.21|2320.72|2319.22|2320.61|2319.11|0
1642731890000|2022-01-21 02:24:50|2320.72|2319.22|2320.49|2318.99|2320.72|2319.22|2320.48|2318.98|0
1642731900000|2022-01-21 02:25:00|2320.48|2318.98|2320.48|2318.98|2320.48|2318.98|2320.37|2318.87|0
1642731910000|2022-01-21 02:25:10|2320.39|2318.89|2320.58|2319.08|2320.58|2319.08|2320.38|2318.88|0
1642731920000|2022-01-21 02:25:20|2320.56|2319.06|2320.23|2318.73|2320.56|2319.06|2320.22|2318.72|0
1642731930000|2022-01-21 02:25:30|2320.22|2318.72|2320.58|2319.08|2320.58|2319.08|2320.22|2318.72|0
1642731940000|2022-01-21 02:25:40|2320.57|2319.07|2320.67|2319.17|2320.67|2319.17|2320.57|2319.07|0
1642731950000|2022-01-21 02:25:50|2320.64|2319.14|2320.58|2319.08|2320.67|2319.17|2320.58|2319.08|0
1642731960000|2022-01-21 02:26:00|2320.61|2319.11|2320.55|2319.05|2320.81|2319.31|2320.55|2319.05|0
1642731970000|2022-01-21 02:26:10|2320.48|2318.98|2320.1|2318.6|2320.48|2318.98|2320.1|2318.6|0
1642731980000|2022-01-21 02:26:20|2320.14|2318.64|2320.32|2318.82|2320.32|2318.82|2320.1|2318.6|0
1642731990000|2022-01-21 02:26:30|2320.31|2318.81|2320.32|2318.82|2320.32|2318.82|2320.31|2318.81|0
1642732000000|2022-01-21 02:26:40|2320.31|2318.81|2320.2|2318.7|2320.31|2318.81|2320.19|2318.69|0
1642732010000|2022-01-21 02:26:50|2320.19|2318.69|2319.96|2318.46|2320.2|2318.7|2319.88|2318.38|0
1642732020000|2022-01-21 02:27:00|2319.93|2318.43|2319.64|2318.14|2319.93|2318.43|2319.64|2318.14|0
1642732030000|2022-01-21 02:27:10|2319.62|2318.12|2319.66|2318.16|2319.76|2318.26|2319.51|2318.01|0
1642732040000|2022-01-21 02:27:20|2319.65|2318.15|2319.77|2318.27|2319.77|2318.27|2319.65|2318.15|0
1642732050000|2022-01-21 02:27:30|2319.78|2318.28|2320.57|2319.07|2320.57|2319.07|2319.78|2318.28|0
1642732060000|2022-01-21 02:27:40|2320.54|2319.04|2320.48|2318.98|2320.6|2319.1|2320.45|2318.95|0
1642732070000|2022-01-21 02:27:50|2320.47|2318.97|2319.9|2318.4|2320.47|2318.97|2319.9|2318.4|0
1642732080000|2022-01-21 02:28:00|2319.94|2318.44|2319.74|2318.24|2319.99|2318.49|2319.64|2318.14|0
1642732090000|2022-01-21 02:28:10|2319.71|2318.21|2320.12|2318.62|2320.21|2318.71|2319.65|2318.15|0
1642732100000|2022-01-21 02:28:20|2320.13|2318.63|2320.44|2318.94|2320.44|2318.94|2320.13|2318.63|0
1642732110000|2022-01-21 02:28:30|2320.41|2318.91|2319.9|2318.4|2320.41|2318.91|2319.9|2318.4|0
1642732120000|2022-01-21 02:28:40|2319.87|2318.37|2320|2318.5|2320|2318.5|2319.67|2318.17|0
1642732130000|2022-01-21 02:28:50|2319.97|2318.47|2319.9|2318.4|2320|2318.5|2319.89|2318.39|0
1642732140000|2022-01-21 02:29:00|2319.89|2318.39|2319.67|2318.17|2319.89|2318.39|2319.54|2318.04|0
1642732150000|2022-01-21 02:29:10|2319.72|2318.22|2319.8|2318.3|2320.01|2318.51|2319.72|2318.22|0
1642732160000|2022-01-21 02:29:20|2319.79|2318.29|2319.58|2318.08|2319.79|2318.29|2319.57|2318.07|0
1642732170000|2022-01-21 02:29:30|2319.57|2318.07|2319.7|2318.2|2319.7|2318.2|2319.57|2318.07|0
1642732180000|2022-01-21 02:29:40|2319.69|2318.19|2319.7|2318.2|2319.7|2318.2|2319.69|2318.19|0
1642732190000|2022-01-21 02:29:50|2319.69|2318.19|2319.7|2318.2|2319.7|2318.2|2319.69|2318.19|0
1642732200000|2022-01-21 02:30:00|2319.69|2318.19|2319.57|2318.07|2319.79|2318.29|2319.47|2317.97|0
1642732210000|2022-01-21 02:30:10|2319.54|2318.04|2319.03|2317.53|2319.54|2318.04|2319.02|2317.52|0
1642732220000|2022-01-21 02:30:20|2319.02|2317.52|2319.35|2317.85|2319.36|2317.86|2318.82|2317.32|0
1642732230000|2022-01-21 02:30:30|2319.32|2317.82|2318.82|2317.32|2319.32|2317.82|2318.82|2317.32|0
1642732240000|2022-01-21 02:30:40|2318.86|2317.36|2319.04|2317.54|2319.04|2317.54|2318.86|2317.36|0
1642732250000|2022-01-21 02:30:50|2319.03|2317.53|2319.04|2317.54|2319.04|2317.54|2319.02|2317.52|0
1642732260000|2022-01-21 02:31:00|2319.07|2317.57|2319.04|2317.54|2319.14|2317.64|2319.04|2317.54|0
1642732270000|2022-01-21 02:31:10|2319.02|2317.52|2319.13|2317.63|2319.13|2317.63|2319.01|2317.51|0
1642732280000|2022-01-21 02:31:20|2319.12|2317.62|2319.25|2317.75|2319.26|2317.76|2319.02|2317.52|0
1642732290000|2022-01-21 02:31:30|2319.29|2317.79|2319.25|2317.75|2319.36|2317.86|2319.25|2317.75|0
1642732300000|2022-01-21 02:31:40|2319.26|2317.76|2319.05|2317.55|2319.26|2317.76|2319.01|2317.51|0
1642732310000|2022-01-21 02:31:50|2319.11|2317.61|2318.92|2317.42|2319.25|2317.75|2318.82|2317.32|0
1642732320000|2022-01-21 02:32:00|2318.96|2317.46|2319.49|2317.99|2319.49|2317.99|2318.96|2317.46|0
1642732330000|2022-01-21 02:32:10|2319.48|2317.98|2319.37|2317.87|2319.48|2317.98|2319.27|2317.77|0
1642732340000|2022-01-21 02:32:20|2319.38|2317.88|2319.38|2317.88|2319.38|2317.88|2319.28|2317.78|0
1642732350000|2022-01-21 02:32:30|2319.37|2317.87|2319.36|2317.86|2319.51|2318.01|2319.26|2317.76|0
1642732360000|2022-01-21 02:32:40|2319.33|2317.83|2319.25|2317.75|2319.36|2317.86|2319.24|2317.74|0
1642732370000|2022-01-21 02:32:50|2319.26|2317.76|2319.34|2317.84|2319.34|2317.84|2319.24|2317.74|0
1642732380000|2022-01-21 02:33:00|2319.31|2317.81|2319.23|2317.73|2319.45|2317.95|2319.23|2317.73|0
1642732390000|2022-01-21 02:33:10|2319.27|2317.77|2319.95|2318.45|2319.95|2318.45|2319.27|2317.77|0
1642732400000|2022-01-21 02:33:20|2320|2318.5|2319.78|2318.28|2320.13|2318.63|2319.68|2318.18|0
1642732410000|2022-01-21 02:33:30|2319.75|2318.25|2319.68|2318.18|2319.77|2318.27|2319.67|2318.17|0
1642732420000|2022-01-21 02:33:40|2319.67|2318.17|2319.68|2318.18|2319.68|2318.18|2319.55|2318.05|0
1642732430000|2022-01-21 02:33:50|2319.89|2318.39|2319.91|2318.41|2319.91|2318.41|2319.89|2318.39|0
1642732440000|2022-01-21 02:34:00|2319.88|2318.38|2319.91|2318.41|2320|2318.5|2319.68|2318.18|0
1642732450000|2022-01-21 02:34:10|2319.92|2318.42|2320.01|2318.51|2320.37|2318.87|2319.91|2318.41|0
1642732460000|2022-01-21 02:34:20|2319.98|2318.48|2319.8|2318.3|2319.98|2318.48|2319.7|2318.2|0
1642732470000|2022-01-21 02:34:30|2319.77|2318.27|2319.8|2318.3|2319.8|2318.3|2319.71|2318.21|0
1642732480000|2022-01-21 02:34:40|2319.81|2318.31|2319.7|2318.2|2319.93|2318.43|2319.7|2318.2|0
1642732490000|2022-01-21 02:34:50|2319.68|2318.18|2318.74|2317.24|2319.68|2318.18|2318.74|2317.24|0
1642732500000|2022-01-21 02:35:00|2318.62|2317.12|2318|2316.5|2318.62|2317.12|2317.63|2316.13|0
1642732510000|2022-01-21 02:35:10|2317.97|2316.47|2318.55|2317.05|2318.78|2317.28|2317.62|2316.12|0
1642732520000|2022-01-21 02:35:20|2318.53|2317.03|2318.43|2316.93|2318.67|2317.17|2318.41|2316.91|0
1642732530000|2022-01-21 02:35:30|2318.46|2316.96|2318.58|2317.08|2318.58|2317.08|2318.32|2316.82|0
1642732540000|2022-01-21 02:35:40|2318.61|2317.11|2318.59|2317.09|2318.82|2317.32|2318.56|2317.06|0
1642732550000|2022-01-21 02:35:50|2318.62|2317.12|2318.35|2316.85|2318.69|2317.19|2318.22|2316.72|0
1642732560000|2022-01-21 02:36:00|2318.34|2316.84|2318.13|2316.63|2318.36|2316.86|2318|2316.5|0
1642732570000|2022-01-21 02:36:10|2318.01|2316.51|2317.96|2316.46|2318.15|2316.65|2317.91|2316.41|0
1642732580000|2022-01-21 02:36:20|2318.02|2316.52|2318.02|2316.52|2318.02|2316.52|2317.91|2316.41|0
1642732590000|2022-01-21 02:36:30|2317.98|2316.48|2317.93|2316.43|2318.03|2316.53|2317.79|2316.29|0
1642732600000|2022-01-21 02:36:40|2317.96|2316.46|2318.04|2316.54|2318.16|2316.66|2317.95|2316.45|0
1642732610000|2022-01-21 02:36:50|2318.08|2316.58|2318.17|2316.67|2318.18|2316.68|2318.04|2316.54|0
1642732620000|2022-01-21 02:37:00|2318.16|2316.66|2318.45|2316.95|2318.5|2317|2318.03|2316.53|0
1642732630000|2022-01-21 02:37:10|2318.4|2316.9|2318.02|2316.52|2318.5|2317|2318.01|2316.51|0
1642732640000|2022-01-21 02:37:20|2318.05|2316.55|2318.16|2316.66|2318.16|2316.66|2318.02|2316.52|0
1642732650000|2022-01-21 02:37:30|2318.23|2316.73|2318.02|2316.52|2318.39|2316.89|2318.02|2316.52|0
1642732660000|2022-01-21 02:37:40|2317.93|2316.43|2318.15|2316.65|2318.16|2316.66|2317.93|2316.43|0
1642732670000|2022-01-21 02:37:50|2318.14|2316.64|2318.15|2316.65|2318.37|2316.87|2318.14|2316.64|0
1642732680000|2022-01-21 02:38:00|2318.17|2316.67|2318.13|2316.63|2318.47|2316.97|2318.13|2316.63|0
1642732690000|2022-01-21 02:38:10|2318.02|2316.52|2316.94|2315.44|2318.14|2316.64|2316.94|2315.44|0
1642732700000|2022-01-21 02:38:20|2316.92|2315.42|2317.16|2315.66|2317.5|2316|2316.92|2315.42|0
1642732710000|2022-01-21 02:38:30|2317.19|2315.69|2317.14|2315.64|2317.38|2315.88|2317.14|2315.64|0
1642732720000|2022-01-21 02:38:40|2317.15|2315.65|2316.91|2315.41|2317.16|2315.66|2316.91|2315.41|0
1642732730000|2022-01-21 02:38:50|2316.94|2315.44|2316.88|2315.38|2317.35|2315.85|2316.88|2315.38|0
1642732740000|2022-01-21 02:39:00|2316.86|2315.36|2317.12|2315.62|2317.12|2315.62|2316.42|2314.92|0
1642732750000|2022-01-21 02:39:10|2317.11|2315.61|2317.37|2315.87|2317.47|2315.97|2317.11|2315.61|0
1642732760000|2022-01-21 02:39:20|2317.4|2315.9|2317.68|2316.18|2317.79|2316.29|2317.37|2315.87|0
1642732770000|2022-01-21 02:39:30|2317.64|2316.14|2317.79|2316.29|2317.89|2316.39|2317.57|2316.07|0
1642732780000|2022-01-21 02:39:40|2317.83|2316.33|2317.9|2316.4|2317.9|2316.4|2317.79|2316.29|0
1642732790000|2022-01-21 02:39:50|2317.86|2316.36|2318.03|2316.53|2318.12|2316.62|2317.78|2316.28|0
1642732800000|2022-01-21 02:40:00|2318.02|2316.52|2317.66|2316.16|2318.02|2316.52|2317.56|2316.06|0
1642732810000|2022-01-21 02:40:10|2317.7|2316.2|2317.78|2316.28|2317.99|2316.49|2317.57|2316.07|0
1642732820000|2022-01-21 02:40:20|2317.66|2316.16|2317.65|2316.15|2317.66|2316.16|2317.56|2316.06|0
1642732830000|2022-01-21 02:40:30|2317.66|2316.16|2317.53|2316.03|2317.79|2316.29|2317.52|2316.02|0
1642732840000|2022-01-21 02:40:40|2317.56|2316.06|2317.31|2315.81|2317.65|2316.15|2317.31|2315.81|0
1642732850000|2022-01-21 02:40:50|2317.27|2315.77|2317.13|2315.63|2317.27|2315.77|2317.09|2315.59|0
1642732860000|2022-01-21 02:41:00|2317.19|2315.69|2317.18|2315.68|2317.32|2315.82|2317.09|2315.59|0
1642732870000|2022-01-21 02:41:10|2317.14|2315.64|2317.3|2315.8|2317.31|2315.81|2317.06|2315.56|0
1642732880000|2022-01-21 02:41:20|2317.31|2315.81|2317.64|2316.14|2317.65|2316.15|2317.06|2315.56|0
1642732890000|2022-01-21 02:41:30|2317.65|2316.15|2317.52|2316.02|2317.65|2316.15|2317.4|2315.9|0
1642732900000|2022-01-21 02:41:40|2317.53|2316.03|2317.99|2316.49|2318|2316.5|2317.53|2316.03|0
1642732910000|2022-01-21 02:41:50|2317.98|2316.48|2318.21|2316.71|2318.22|2316.72|2317.98|2316.48|0
1642732920000|2022-01-21 02:42:00|2318.19|2316.69|2317.62|2316.12|2318.19|2316.69|2317.62|2316.12|0
1642732930000|2022-01-21 02:42:10|2317.58|2316.08|2317.97|2316.47|2318.19|2316.69|2317.53|2316.03|0
1642732940000|2022-01-21 02:42:20|2317.99|2316.49|2317.6|2316.1|2318.19|2316.69|2317.6|2316.1|0
1642732950000|2022-01-21 02:42:30|2317.62|2316.12|2317.74|2316.24|2317.83|2316.33|2317.62|2316.12|0
1642732960000|2022-01-21 02:42:40|2317.72|2316.22|2317.15|2315.65|2317.81|2316.31|2317.04|2315.54|0
1642732970000|2022-01-21 02:42:50|2317.11|2315.61|2315.95|2314.45|2317.13|2315.63|2315.94|2314.44|0
1642732980000|2022-01-21 02:43:00|2315.98|2314.48|2315.93|2314.43|2316.41|2314.91|2315.93|2314.43|0
1642732990000|2022-01-21 02:43:10|2315.92|2314.42|2316.18|2314.68|2316.39|2314.89|2315.92|2314.42|0
1642733000000|2022-01-21 02:43:20|2316.22|2314.72|2316.44|2314.94|2316.44|2314.94|2316.17|2314.67|0
1642733010000|2022-01-21 02:43:30|2316.42|2314.92|2316.21|2314.71|2316.45|2314.95|2316.2|2314.7|0
1642733020000|2022-01-21 02:43:40|2316.25|2314.75|2315.95|2314.45|2316.44|2314.94|2315.93|2314.43|0
1642733030000|2022-01-21 02:43:50|2315.94|2314.44|2315.57|2314.07|2315.95|2314.45|2315.57|2314.07|0
1642733040000|2022-01-21 02:44:00|2315.54|2314.04|2316.17|2314.67|2316.27|2314.77|2315.54|2314.04|0
1642733050000|2022-01-21 02:44:10|2316.18|2314.68|2316|2314.5|2316.18|2314.68|2315.82|2314.32|0
1642733060000|2022-01-21 02:44:20|2315.95|2314.45|2315.44|2313.94|2315.95|2314.45|2315.44|2313.94|0
1642733070000|2022-01-21 02:44:30|2315.45|2313.95|2315.68|2314.18|2315.68|2314.18|2315.23|2313.73|0
1642733080000|2022-01-21 02:44:40|2315.57|2314.07|2314.69|2313.19|2315.67|2314.17|2314.61|2313.11|0
1642733090000|2022-01-21 02:44:50|2314.68|2313.18|2314.61|2313.11|2314.7|2313.2|2314.47|2312.97|0
1642733100000|2022-01-21 02:45:00|2314.7|2313.2|2314.77|2313.27|2314.97|2313.47|2314.47|2312.97|0
1642733110000|2022-01-21 02:45:10|2314.73|2313.23|2314.25|2312.75|2314.73|2313.23|2314.25|2312.75|0
1642733120000|2022-01-21 02:45:20|2314.22|2312.72|2313.79|2312.29|2314.22|2312.72|2313.78|2312.28|0
1642733130000|2022-01-21 02:45:30|2313.82|2312.32|2313.78|2312.28|2314|2312.5|2313.76|2312.26|0
1642733140000|2022-01-21 02:45:40|2313.79|2312.29|2314.25|2312.75|2314.49|2312.99|2313.78|2312.28|0
1642733150000|2022-01-21 02:45:50|2314.22|2312.72|2314|2312.5|2314.22|2312.72|2314|2312.5|0
1642733160000|2022-01-21 02:46:00|2314.03|2312.53|2314.09|2312.59|2314.21|2312.71|2314.03|2312.53|0
1642733170000|2022-01-21 02:46:10|2314.08|2312.58|2313.74|2312.24|2314.08|2312.58|2313.51|2312.01|0
1642733180000|2022-01-21 02:46:20|2313.7|2312.2|2313.82|2312.32|2313.96|2312.46|2313.6|2312.1|0
1642733190000|2022-01-21 02:46:30|2313.83|2312.33|2314.03|2312.53|2314.05|2312.55|2313.81|2312.31|0
1642733200000|2022-01-21 02:46:40|2314.04|2312.54|2314.16|2312.66|2314.39|2312.89|2314.04|2312.54|0
1642733210000|2022-01-21 02:46:50|2314.2|2312.7|2314.25|2312.75|2314.39|2312.89|2314.2|2312.7|0
1642733220000|2022-01-21 02:47:00|2314.24|2312.74|2314.37|2312.87|2314.47|2312.97|2314.24|2312.74|0
1642733230000|2022-01-21 02:47:10|2314.38|2312.88|2312.99|2311.49|2314.47|2312.97|2312.87|2311.37|0
1642733240000|2022-01-21 02:47:20|2312.98|2311.48|2310.79|2309.29|2312.98|2311.48|2309.85|2308.35|0
1642733250000|2022-01-21 02:47:30|2310.81|2309.31|2311.31|2309.81|2311.54|2310.04|2310.81|2309.31|0
1642733260000|2022-01-21 02:47:40|2311.35|2309.85|2311.33|2309.83|2311.55|2310.05|2311.3|2309.8|0
1642733270000|2022-01-21 02:47:50|2311.34|2309.84|2311.81|2310.31|2312.04|2310.54|2311.34|2309.84|0
1642733280000|2022-01-21 02:48:00|2311.82|2310.32|2310.56|2309.06|2311.82|2310.32|2310.55|2309.05|0
1642733290000|2022-01-21 02:48:10|2310.55|2309.05|2310.64|2309.14|2310.8|2309.3|2310.32|2308.82|0
1642733300000|2022-01-21 02:48:20|2310.66|2309.16|2311.31|2309.81|2311.48|2309.98|2310.66|2309.16|0
1642733310000|2022-01-21 02:48:30|2311.38|2309.88|2312.18|2310.68|2312.18|2310.68|2311.38|2309.88|0
1642733320000|2022-01-21 02:48:40|2312.06|2310.56|2312.05|2310.55|2312.43|2310.93|2311.94|2310.44|0
1642733330000|2022-01-21 02:48:50|2312.08|2310.58|2312.18|2310.68|2312.65|2311.15|2311.82|2310.32|0
1642733340000|2022-01-21 02:49:00|2312.16|2310.66|2312.41|2310.91|2312.63|2311.13|2312.05|2310.55|0
1642733350000|2022-01-21 02:49:10|2312.37|2310.87|2312.26|2310.76|2312.37|2310.87|2312.02|2310.52|0
1642733360000|2022-01-21 02:49:20|2312.27|2310.77|2312.5|2311|2312.51|2311.01|2311.93|2310.43|0
1642733370000|2022-01-21 02:49:30|2312.62|2311.12|2312.62|2311.12|2312.72|2311.22|2312.38|2310.88|0
1642733380000|2022-01-21 02:49:40|2312.63|2311.13|2311.92|2310.42|2313.09|2311.59|2311.87|2310.37|0
1642733390000|2022-01-21 02:49:50|2311.87|2310.37|2311.57|2310.07|2311.87|2310.37|2311.37|2309.87|0
1642733400000|2022-01-21 02:50:00|2311.36|2309.86|2311.6|2310.1|2311.85|2310.35|2311.35|2309.85|0
1642733410000|2022-01-21 02:50:10|2311.67|2310.17|2311.59|2310.09|2311.82|2310.32|2311.35|2309.85|0
1642733420000|2022-01-21 02:50:20|2311.68|2310.18|2311.82|2310.32|2311.83|2310.33|2311.57|2310.07|0
1642733430000|2022-01-21 02:50:30|2311.81|2310.31|2311.46|2309.96|2311.91|2310.41|2311.46|2309.96|0
1642733440000|2022-01-21 02:50:40|2311.42|2309.92|2310.66|2309.16|2311.42|2309.92|2310.27|2308.77|0
1642733450000|2022-01-21 02:50:50|2310.65|2309.15|2311|2309.5|2311.21|2309.71|2310.44|2308.94|0
1642733460000|2022-01-21 02:51:00|2310.99|2309.49|2310.82|2309.32|2311.13|2309.63|2310.82|2309.32|0
1642733470000|2022-01-21 02:51:10|2310.83|2309.33|2311.05|2309.55|2311.05|2309.55|2310.79|2309.29|0
1642733480000|2022-01-21 02:51:20|2311.04|2309.54|2311.29|2309.79|2311.31|2309.81|2311.04|2309.54|0
1642733490000|2022-01-21 02:51:30|2311.28|2309.78|2311.29|2309.79|2311.3|2309.8|2311.04|2309.54|0
1642733500000|2022-01-21 02:51:40|2311.32|2309.82|2311.32|2309.82|2311.32|2309.82|2311.05|2309.55|0
1642733510000|2022-01-21 02:51:50|2311.31|2309.81|2311.33|2309.83|2311.33|2309.83|2311.31|2309.81|0
1642733520000|2022-01-21 02:52:00|2311.32|2309.82|2311.73|2310.23|2312.16|2310.66|2311.31|2309.81|0
1642733530000|2022-01-21 02:52:10|2311.7|2310.2|2311.72|2310.22|2311.73|2310.23|2311.37|2309.87|0
1642733540000|2022-01-21 02:52:20|2311.68|2310.18|2311.73|2310.23|2311.73|2310.23|2311.47|2309.97|0
1642733550000|2022-01-21 02:52:30|2311.74|2310.24|2311.72|2310.22|2311.74|2310.24|2311.72|2310.22|0
1642733560000|2022-01-21 02:52:40|2311.7|2310.2|2311.45|2309.95|2311.7|2310.2|2311.45|2309.95|0
1642733570000|2022-01-21 02:52:50|2311.44|2309.94|2311.93|2310.43|2311.93|2310.43|2311.44|2309.94|0
1642733580000|2022-01-21 02:53:00|2311.91|2310.41|2311.88|2310.38|2312.02|2310.52|2311.75|2310.25|0
1642733590000|2022-01-21 02:53:10|2311.81|2310.31|2311.77|2310.27|2311.81|2310.31|2311.68|2310.18|0
1642733600000|2022-01-21 02:53:20|2311.73|2310.23|2311.62|2310.12|2311.73|2310.23|2311.26|2309.76|0
1642733610000|2022-01-21 02:53:30|2311.63|2310.13|2311.62|2310.12|2311.88|2310.38|2311.61|2310.11|0
1642733620000|2022-01-21 02:53:40|2311.63|2310.13|2311.73|2310.23|2311.84|2310.34|2311.6|2310.1|0
1642733630000|2022-01-21 02:53:50|2311.76|2310.26|2311.71|2310.21|2311.86|2310.36|2311.62|2310.12|0
1642733640000|2022-01-21 02:54:00|2311.62|2310.12|2311.84|2310.34|2311.84|2310.34|2311.6|2310.1|0
1642733650000|2022-01-21 02:54:10|2311.85|2310.35|2312.21|2310.71|2312.34|2310.84|2311.85|2310.35|0
1642733660000|2022-01-21 02:54:20|2312.22|2310.72|2312.22|2310.72|2312.35|2310.85|2312.22|2310.72|0
1642733670000|2022-01-21 02:54:30|2312.19|2310.69|2311.99|2310.49|2312.19|2310.69|2311.88|2310.38|0
1642733680000|2022-01-21 02:54:40|2311.98|2310.48|2311.87|2310.37|2311.98|2310.48|2311.64|2310.14|0
1642733690000|2022-01-21 02:54:50|2311.88|2310.38|2311.86|2310.36|2311.88|2310.38|2311.72|2310.22|0
1642733700000|2022-01-21 02:55:00|2311.85|2310.35|2312.35|2310.85|2312.35|2310.85|2311.73|2310.23|0
1642733710000|2022-01-21 02:55:10|2312.38|2310.88|2312.84|2311.34|2313.18|2311.68|2312.38|2310.88|0
1642733720000|2022-01-21 02:55:20|2312.82|2311.32|2312.86|2311.36|2312.86|2311.36|2312.61|2311.11|0
1642733730000|2022-01-21 02:55:30|2312.82|2311.32|2312.72|2311.22|2312.82|2311.32|2312.61|2311.11|0
1642733740000|2022-01-21 02:55:40|2312.76|2311.26|2312.6|2311.1|2312.85|2311.35|2312.6|2311.1|0
1642733750000|2022-01-21 02:55:50|2312.61|2311.11|2312.72|2311.22|2312.82|2311.32|2312.47|2310.97|0
1642733760000|2022-01-21 02:56:00|2312.71|2311.21|2312.87|2311.37|2312.97|2311.47|2312.62|2311.12|0
1642733770000|2022-01-21 02:56:10|2312.88|2311.38|2312.87|2311.37|2313.1|2311.6|2312.86|2311.36|0
1642733780000|2022-01-21 02:56:20|2312.84|2311.34|2312.97|2311.47|2313.09|2311.59|2312.72|2311.22|0
1642733790000|2022-01-21 02:56:30|2312.96|2311.46|2313.19|2311.69|2313.2|2311.7|2312.96|2311.46|0
1642733800000|2022-01-21 02:56:40|2313.2|2311.7|2313.1|2311.6|2313.31|2311.81|2312.86|2311.36|0
1642733810000|2022-01-21 02:56:50|2313.11|2311.61|2313.09|2311.59|2313.11|2311.61|2313.08|2311.58|0
1642733820000|2022-01-21 02:57:00|2313.1|2311.6|2313.06|2311.56|2313.31|2311.81|2313.06|2311.56|0
1642733830000|2022-01-21 02:57:10|2313.08|2311.58|2313.19|2311.69|2313.19|2311.69|2313.08|2311.58|0
1642733840000|2022-01-21 02:57:20|2313.2|2311.7|2313.31|2311.81|2313.42|2311.92|2313.2|2311.7|0
1642733850000|2022-01-21 02:57:30|2313.35|2311.85|2313.42|2311.92|2313.43|2311.93|2313.31|2311.81|0
1642733860000|2022-01-21 02:57:40|2313.43|2311.93|2313.43|2311.93|2313.56|2312.06|2313.31|2311.81|0
1642733870000|2022-01-21 02:57:50|2313.47|2311.97|2313.42|2311.92|2313.56|2312.06|2313.33|2311.83|0
1642733880000|2022-01-21 02:58:00|2313.38|2311.88|2313.31|2311.81|2313.56|2312.06|2313.3|2311.8|0
1642733890000|2022-01-21 02:58:10|2313.32|2311.82|2313.28|2311.78|2313.33|2311.83|2313.08|2311.58|0
1642733900000|2022-01-21 02:58:20|2313.3|2311.8|2313.05|2311.55|2313.31|2311.81|2313.05|2311.55|0
1642733910000|2022-01-21 02:58:30|2313.01|2311.51|2312.92|2311.42|2313.05|2311.55|2312.7|2311.2|0
1642733920000|2022-01-21 02:58:40|2312.95|2311.45|2313.3|2311.8|2313.4|2311.9|2312.92|2311.42|0
1642733930000|2022-01-21 02:58:50|2313.31|2311.81|2313.68|2312.18|2313.82|2312.32|2313.31|2311.81|0
1642733940000|2022-01-21 02:59:00|2313.72|2312.22|2313.82|2312.32|2313.82|2312.32|2313.58|2312.08|0
1642733950000|2022-01-21 02:59:10|2313.83|2312.33|2313.82|2312.32|2313.83|2312.33|2313.8|2312.3|0
1642733970000|2022-01-21 02:59:30|2313.8|2312.3|2313.58|2312.08|2313.8|2312.3|2313.58|2312.08|0
1642733980000|2022-01-21 02:59:40|2313.59|2312.09|2313.83|2312.33|2313.83|2312.33|2313.59|2312.09|0
1642734000000|2022-01-21 03:00:00|2313.84|2312.34|2314.08|2312.58|2314.19|2312.69|2313.84|2312.34|0
1642734010000|2022-01-21 03:00:10|2314.07|2312.57|2313.62|2312.12|2314.08|2312.58|2313.62|2312.12|0
1642734020000|2022-01-21 03:00:20|2313.63|2312.13|2313.84|2312.34|2313.84|2312.34|2313.63|2312.13|0
1642734030000|2022-01-21 03:00:30|2313.81|2312.31|2313.65|2312.15|2313.86|2312.36|2313.63|2312.13|0
1642734040000|2022-01-21 03:00:40|2313.64|2312.14|2313.64|2312.14|2313.64|2312.14|2313.62|2312.12|0
1642734050000|2022-01-21 03:00:50|2313.65|2312.15|2313.64|2312.14|2313.86|2312.36|2313.64|2312.14|0
1642734060000|2022-01-21 03:01:00|2313.63|2312.13|2313.19|2311.69|2313.64|2312.14|2313.06|2311.56|0
1642734070000|2022-01-21 03:01:10|2313.07|2311.57|2312.75|2311.25|2313.19|2311.69|2312.75|2311.25|0
1642734080000|2022-01-21 03:01:20|2312.74|2311.24|2312.5|2311|2312.74|2311.24|2312.5|2311|0
1642734090000|2022-01-21 03:01:30|2312.43|2310.93|2312.5|2311|2312.52|2311.02|2312.29|2310.79|0
1642734100000|2022-01-21 03:01:40|2312.51|2311.01|2312.28|2310.78|2312.52|2311.02|2312.28|2310.78|0
1642734110000|2022-01-21 03:01:50|2312.29|2310.79|2312.51|2311.01|2312.51|2311.01|2312.28|2310.78|0
1642734120000|2022-01-21 03:02:00|2312.47|2310.97|2312.52|2311.02|2312.53|2311.03|2312.29|2310.79|0
1642734130000|2022-01-21 03:02:10|2312.53|2311.03|2312.77|2311.27|2312.77|2311.27|2312.52|2311.02|0
1642734140000|2022-01-21 03:02:20|2312.81|2311.31|2313|2311.5|2313|2311.5|2312.81|2311.31|0
1642734150000|2022-01-21 03:02:30|2313.03|2311.53|2313.01|2311.51|2313.24|2311.74|2313|2311.5|0
1642734160000|2022-01-21 03:02:40|2313|2311.5|2313|2311.5|2313|2311.5|2312.89|2311.39|0
1642734170000|2022-01-21 03:02:50|2312.97|2311.47|2313.22|2311.72|2313.24|2311.74|2312.85|2311.35|0
1642734180000|2022-01-21 03:03:00|2313.16|2311.66|2313.02|2311.52|2313.16|2311.66|2312.81|2311.31|0
1642734190000|2022-01-21 03:03:10|2312.95|2311.45|2312.81|2311.31|2312.95|2311.45|2312.81|2311.31|0
1642734210000|2022-01-21 03:03:30|2312.83|2311.33|2312.9|2311.4|2313.03|2311.53|2312.83|2311.33|0
1642734220000|2022-01-21 03:03:40|2312.93|2311.43|2313.02|2311.52|2313.02|2311.52|2312.93|2311.43|0
1642734230000|2022-01-21 03:03:50|2312.97|2311.47|2313.36|2311.86|2313.36|2311.86|2312.54|2311.04|0
1642734240000|2022-01-21 03:04:00|2313.34|2311.84|2313.08|2311.58|2313.48|2311.98|2313.08|2311.58|0
1642734250000|2022-01-21 03:04:10|2313.05|2311.55|2312.62|2311.12|2313.05|2311.55|2312.62|2311.12|0
1642734260000|2022-01-21 03:04:20|2312.61|2311.11|2312.63|2311.13|2312.63|2311.13|2312.61|2311.11|0
1642734270000|2022-01-21 03:04:30|2312.62|2311.12|2312.49|2310.99|2312.62|2311.12|2312.49|2310.99|0
1642734280000|2022-01-21 03:04:40|2312.45|2310.95|2312.48|2310.98|2312.49|2310.99|2312.38|2310.88|0
1642734290000|2022-01-21 03:04:50|2312.49|2310.99|2312.7|2311.2|2312.7|2311.2|2312.49|2310.99|0
1642734300000|2022-01-21 03:05:00|2312.84|2311.34|2312.59|2311.09|2312.84|2311.34|2312.25|2310.75|0
1642734310000|2022-01-21 03:05:10|2312.6|2311.1|2312.6|2311.1|2312.83|2311.33|2312.59|2311.09|0
1642734320000|2022-01-21 03:05:20|2312.59|2311.09|2312.35|2310.85|2312.69|2311.19|2312.35|2310.85|0
1642734330000|2022-01-21 03:05:30|2312.31|2310.81|2311.99|2310.49|2312.34|2310.84|2311.87|2310.37|0
1642734340000|2022-01-21 03:05:40|2312.02|2310.52|2312.32|2310.82|2312.32|2310.82|2311.97|2310.47|0
1642734350000|2022-01-21 03:05:50|2312.21|2310.71|2312.56|2311.06|2312.57|2311.07|2312.2|2310.7|0
1642734360000|2022-01-21 03:06:00|2312.44|2310.94|2312.56|2311.06|2312.68|2311.18|2312.35|2310.85|0
1642734370000|2022-01-21 03:06:10|2312.55|2311.05|2312.2|2310.7|2312.55|2311.05|2312.2|2310.7|0
1642734380000|2022-01-21 03:06:20|2312.19|2310.69|2312.32|2310.82|2312.43|2310.93|2312.1|2310.6|0
1642734390000|2022-01-21 03:06:30|2312.41|2310.91|2312.55|2311.05|2312.55|2311.05|2312.41|2310.91|0
1642734400000|2022-01-21 03:06:40|2312.64|2311.14|2312.55|2311.05|2312.78|2311.28|2312.55|2311.05|0
1642734410000|2022-01-21 03:06:50|2312.53|2311.03|2312.12|2310.62|2312.53|2311.03|2312.12|2310.62|0
1642734420000|2022-01-21 03:07:00|2312.13|2310.63|2311.91|2310.41|2312.13|2310.63|2311.65|2310.15|0
1642734430000|2022-01-21 03:07:10|2311.88|2310.38|2311.92|2310.42|2312.02|2310.52|2311.76|2310.26|0
1642734440000|2022-01-21 03:07:20|2312.01|2310.51|2311.93|2310.43|2312.15|2310.65|2311.91|2310.41|0
1642734450000|2022-01-21 03:07:30|2311.89|2310.39|2312.04|2310.54|2312.18|2310.68|2311.79|2310.29|0
1642734460000|2022-01-21 03:07:40|2312.08|2310.58|2312.27|2310.77|2312.39|2310.89|2312.08|2310.58|0
1642734470000|2022-01-21 03:07:50|2312.3|2310.8|2312.16|2310.66|2312.38|2310.88|2312.03|2310.53|0
1642734480000|2022-01-21 03:08:00|2312.18|2310.68|2312.38|2310.88|2312.38|2310.88|2312.16|2310.66|0
1642734490000|2022-01-21 03:08:10|2312.37|2310.87|2312.6|2311.1|2312.6|2311.1|2312.37|2310.87|0
1642734500000|2022-01-21 03:08:20|2312.64|2311.14|2312.6|2311.1|2312.72|2311.22|2312.6|2311.1|0
1642734510000|2022-01-21 03:08:30|2312.53|2311.03|2312.6|2311.1|2312.6|2311.1|2312.38|2310.88|0
1642734520000|2022-01-21 03:08:40|2312.59|2311.09|2312.6|2311.1|2312.6|2311.1|2312.37|2310.87|0
1642734530000|2022-01-21 03:08:50|2312.61|2311.11|2312.85|2311.35|2312.86|2311.36|2312.61|2311.11|0
1642734540000|2022-01-21 03:09:00|2312.86|2311.36|2313.31|2311.81|2313.33|2311.83|2312.86|2311.36|0
1642734550000|2022-01-21 03:09:10|2313.3|2311.8|2312.85|2311.35|2313.31|2311.81|2312.85|2311.35|0
1642734560000|2022-01-21 03:09:20|2312.83|2311.33|2312.71|2311.21|2312.86|2311.36|2312.6|2311.1|0
1642734570000|2022-01-21 03:09:30|2312.7|2311.2|2312.4|2310.9|2312.71|2311.21|2312.37|2310.87|0
1642734580000|2022-01-21 03:09:40|2312.49|2310.99|2312.25|2310.75|2312.49|2310.99|2312.25|2310.75|0
1642734590000|2022-01-21 03:09:50|2312.29|2310.79|2312.14|2310.64|2312.37|2310.87|2311.9|2310.4|0
1642734600000|2022-01-21 03:10:00|2312.13|2310.63|2312.37|2310.87|2312.47|2310.97|2311.91|2310.41|0
1642734610000|2022-01-21 03:10:10|2312.4|2310.9|2312.59|2311.09|2312.59|2311.09|2312.37|2310.87|0
1642734620000|2022-01-21 03:10:20|2312.62|2311.12|2312.69|2311.19|2312.81|2311.31|2312.62|2311.12|0
1642734630000|2022-01-21 03:10:30|2312.65|2311.15|2312.35|2310.85|2312.65|2311.15|2312.22|2310.72|0
1642734640000|2022-01-21 03:10:40|2312.44|2310.94|2312.46|2310.96|2312.58|2311.08|2312.35|2310.85|0
1642734650000|2022-01-21 03:10:50|2312.49|2310.99|2312.59|2311.09|2312.59|2311.09|2312.44|2310.94|0
1642734660000|2022-01-21 03:11:00|2312.62|2311.12|2312.1|2310.6|2312.81|2311.31|2312.09|2310.59|0
1642734670000|2022-01-21 03:11:10|2312.14|2310.64|2311.84|2310.34|2312.19|2310.69|2311.72|2310.22|0
1642734680000|2022-01-21 03:11:20|2311.72|2310.22|2311.84|2310.34|2311.85|2310.35|2311.7|2310.2|0
1642734690000|2022-01-21 03:11:30|2311.85|2310.35|2312.11|2310.61|2312.12|2310.62|2311.85|2310.35|0
1642734700000|2022-01-21 03:11:40|2312.12|2310.62|2311.98|2310.48|2312.2|2310.7|2311.98|2310.48|0
1642734710000|2022-01-21 03:11:50|2311.94|2310.44|2312.1|2310.6|2312.11|2310.61|2311.86|2310.36|0
1642734720000|2022-01-21 03:12:00|2312.09|2310.59|2311.59|2310.09|2312.09|2310.59|2311.13|2309.63|0
1642734730000|2022-01-21 03:12:10|2311.56|2310.06|2310.69|2309.19|2311.56|2310.06|2310.62|2309.12|0
1642734740000|2022-01-21 03:12:20|2310.64|2309.14|2310.85|2309.35|2310.88|2309.38|2310.62|2309.12|0
1642734750000|2022-01-21 03:12:30|2310.87|2309.37|2310.88|2309.38|2311.22|2309.72|2310.65|2309.15|0
1642734760000|2022-01-21 03:12:40|2310.87|2309.37|2310.83|2309.33|2311|2309.5|2310.68|2309.18|0
1642734770000|2022-01-21 03:12:50|2310.91|2309.41|2311|2309.5|2311.25|2309.75|2310.91|2309.41|0
1642734780000|2022-01-21 03:13:00|2310.99|2309.49|2311.67|2310.17|2311.68|2310.18|2310.89|2309.39|0
1642734790000|2022-01-21 03:13:10|2311.68|2310.18|2311.45|2309.95|2311.68|2310.18|2311.45|2309.95|0
1642734800000|2022-01-21 03:13:20|2311.41|2309.91|2311.8|2310.3|2311.8|2310.3|2311.34|2309.84|0
1642734810000|2022-01-21 03:13:30|2311.68|2310.18|2312.05|2310.55|2312.07|2310.57|2311.68|2310.18|0
1642734820000|2022-01-21 03:13:40|2312.04|2310.54|2312.26|2310.76|2312.26|2310.76|2312.04|2310.54|0
1642734830000|2022-01-21 03:13:50|2312.27|2310.77|2312.49|2310.99|2312.51|2311.01|2312.26|2310.76|0
1642734840000|2022-01-21 03:14:00|2312.48|2310.98|2312.01|2310.51|2312.48|2310.98|2312.01|2310.51|0
1642734850000|2022-01-21 03:14:10|2311.94|2310.44|2312.35|2310.85|2312.35|2310.85|2311.8|2310.3|0
1642734860000|2022-01-21 03:14:20|2312.32|2310.82|2312.02|2310.52|2312.32|2310.82|2312.02|2310.52|0
1642734870000|2022-01-21 03:14:30|2312.11|2310.61|2312.26|2310.76|2312.26|2310.76|2312.11|2310.61|0
1642734880000|2022-01-21 03:14:40|2312.24|2310.74|2311.99|2310.49|2312.34|2310.84|2311.99|2310.49|0
1642734890000|2022-01-21 03:14:50|2312|2310.5|2312.25|2310.75|2312.25|2310.75|2311.86|2310.36|0
1642734900000|2022-01-21 03:15:00|2312.26|2310.76|2313.07|2311.57|2313.07|2311.57|2312.26|2310.76|0
1642734910000|2022-01-21 03:15:10|2313.03|2311.53|2312.98|2311.48|2313.08|2311.58|2312.86|2311.36|0
1642734920000|2022-01-21 03:15:20|2312.99|2311.49|2313.47|2311.97|2313.47|2311.97|2312.98|2311.48|0
1642734930000|2022-01-21 03:15:30|2313.49|2311.99|2313.47|2311.97|2313.72|2312.22|2313.47|2311.97|0
1642734940000|2022-01-21 03:15:40|2313.35|2311.85|2313.24|2311.74|2313.35|2311.85|2313.23|2311.73|0
1642734950000|2022-01-21 03:15:50|2313.25|2311.75|2313.48|2311.98|2313.58|2312.08|2313.24|2311.74|0
1642734960000|2022-01-21 03:16:00|2313.49|2311.99|2313.47|2311.97|2313.49|2311.99|2313.24|2311.74|0
1642734970000|2022-01-21 03:16:10|2313.56|2312.06|2313.03|2311.53|2313.57|2312.07|2313.03|2311.53|0
1642734980000|2022-01-21 03:16:20|2313.04|2311.54|2312.65|2311.15|2313.04|2311.54|2312.56|2311.06|0
1642734990000|2022-01-21 03:16:30|2312.56|2311.06|2312.54|2311.04|2312.77|2311.27|2312.41|2310.91|0
1642735000000|2022-01-21 03:16:40|2312.57|2311.07|2312.75|2311.25|2312.77|2311.27|2312.53|2311.03|0
1642735010000|2022-01-21 03:16:50|2312.74|2311.24|2312.51|2311.01|2312.76|2311.26|2312.39|2310.89|0
1642735020000|2022-01-21 03:17:00|2312.38|2310.88|2312.29|2310.79|2312.52|2311.02|2312.28|2310.78|0
1642735030000|2022-01-21 03:17:10|2312.32|2310.82|2312.49|2310.99|2312.51|2311.01|2312.32|2310.82|0
1642735040000|2022-01-21 03:17:20|2312.51|2311.01|2312.51|2311.01|2312.51|2311.01|2312.38|2310.88|0
1642735050000|2022-01-21 03:17:30|2312.5|2311|2312.52|2311.02|2312.6|2311.1|2312.49|2310.99|0
1642735060000|2022-01-21 03:17:40|2312.56|2311.06|2312.85|2311.35|2313.08|2311.58|2312.56|2311.06|0
1642735070000|2022-01-21 03:17:50|2312.81|2311.31|2312.85|2311.35|2312.87|2311.37|2312.74|2311.24|0
1642735080000|2022-01-21 03:18:00|2312.8|2311.3|2312.57|2311.07|2312.8|2311.3|2312.19|2310.69|0
1642735090000|2022-01-21 03:18:10|2312.61|2311.11|2312.58|2311.08|2312.8|2311.3|2312.57|2311.07|0
1642735100000|2022-01-21 03:18:20|2312.57|2311.07|2312.34|2310.84|2312.58|2311.08|2312.32|2310.82|0
1642735110000|2022-01-21 03:18:30|2312.33|2310.83|2312.11|2310.61|2312.34|2310.84|2311.99|2310.49|0
1642735120000|2022-01-21 03:18:40|2312.12|2310.62|2312.09|2310.59|2312.12|2310.62|2311.98|2310.48|0
1642735130000|2022-01-21 03:18:50|2312.11|2310.61|2312.33|2310.83|2312.42|2310.92|2312.11|2310.61|0
1642735140000|2022-01-21 03:19:00|2312.29|2310.79|2312.34|2310.84|2312.57|2311.07|2312.21|2310.71|0
1642735150000|2022-01-21 03:19:10|2312.31|2310.81|2312.1|2310.6|2312.31|2310.81|2312.1|2310.6|0
1642735160000|2022-01-21 03:19:20|2312.11|2310.61|2312.68|2311.18|2312.82|2311.32|2312.1|2310.6|0
1642735170000|2022-01-21 03:19:30|2312.69|2311.19|2312.59|2311.09|2312.69|2311.19|2312.59|2311.09|0
1642735180000|2022-01-21 03:19:40|2312.58|2311.08|2312.58|2311.08|2312.59|2311.09|2312.57|2311.07|0
1642735190000|2022-01-21 03:19:50|2312.59|2311.09|2312.56|2311.06|2312.59|2311.09|2312.34|2310.84|0
1642735200000|2022-01-21 03:20:00|2312.57|2311.07|2312.56|2311.06|2312.66|2311.16|2312.54|2311.04|0
1642735210000|2022-01-21 03:20:10|2312.65|2311.15|2312.76|2311.26|2312.86|2311.36|2312.65|2311.15|0
1642735220000|2022-01-21 03:20:20|2312.87|2311.37|2313.24|2311.74|2313.35|2311.85|2312.87|2311.37|0
1642735230000|2022-01-21 03:20:30|2313.03|2311.53|2312.9|2311.4|2313.03|2311.53|2312.79|2311.29|0
1642735240000|2022-01-21 03:20:40|2312.95|2311.45|2313.02|2311.52|2313.15|2311.65|2312.95|2311.45|0
1642735250000|2022-01-21 03:20:50|2313.01|2311.51|2312.78|2311.28|2313.01|2311.51|2312.78|2311.28|0
1642735260000|2022-01-21 03:21:00|2312.79|2311.29|2312.58|2311.08|2312.9|2311.4|2312.57|2311.07|0
1642735270000|2022-01-21 03:21:10|2312.59|2311.09|2312.67|2311.17|2312.79|2311.29|2312.56|2311.06|0
1642735280000|2022-01-21 03:21:20|2312.68|2311.18|2312.67|2311.17|2312.8|2311.3|2312.66|2311.16|0
1642735290000|2022-01-21 03:21:30|2312.68|2311.18|2312.08|2310.58|2312.8|2311.3|2311.87|2310.37|0
1642735300000|2022-01-21 03:21:40|2312.05|2310.55|2312.55|2311.05|2312.55|2311.05|2311.73|2310.23|0
1642735310000|2022-01-21 03:21:50|2312.54|2311.04|2312.79|2311.29|2312.87|2311.37|2312.53|2311.03|0
1642735320000|2022-01-21 03:22:00|2312.78|2311.28|2313.04|2311.54|2313.13|2311.63|2312.76|2311.26|0
1642735330000|2022-01-21 03:22:10|2313.03|2311.53|2312.79|2311.29|2313.03|2311.53|2312.65|2311.15|0
1642735340000|2022-01-21 03:22:20|2312.83|2311.33|2312.79|2311.29|2313.12|2311.62|2312.79|2311.29|0
1642735350000|2022-01-21 03:22:30|2312.88|2311.38|2312.81|2311.31|2312.9|2311.4|2312.79|2311.29|0
1642735360000|2022-01-21 03:22:40|2312.77|2311.27|2312.66|2311.16|2312.77|2311.27|2312.66|2311.16|0
1642735370000|2022-01-21 03:22:50|2312.68|2311.18|2312.67|2311.17|2313.04|2311.54|2312.58|2311.08|0
1642735380000|2022-01-21 03:23:00|2312.58|2311.08|2312.81|2311.31|2312.9|2311.4|2312.57|2311.07|0
1642735390000|2022-01-21 03:23:10|2312.84|2311.34|2313.05|2311.55|2313.16|2311.66|2312.8|2311.3|0
1642735400000|2022-01-21 03:23:20|2313.04|2311.54|2312.68|2311.18|2313.04|2311.54|2312.59|2311.09|0
1642735410000|2022-01-21 03:23:30|2312.64|2311.14|2312.31|2310.81|2312.64|2311.14|2312.31|2310.81|0
1642735420000|2022-01-21 03:23:40|2312.32|2310.82|2312.53|2311.03|2312.55|2311.05|2312.31|2310.81|0
1642735430000|2022-01-21 03:23:50|2312.51|2311.01|2312.4|2310.9|2312.51|2311.01|2312.17|2310.67|0
1642735440000|2022-01-21 03:24:00|2312.43|2310.93|2312.51|2311.01|2312.51|2311.01|2312.4|2310.9|0
1642735450000|2022-01-21 03:24:10|2312.5|2311|2312.51|2311.01|2312.51|2311.01|2312.5|2311|0
1642735460000|2022-01-21 03:24:20|2312.5|2311|2312.51|2311.01|2312.51|2311.01|2312.5|2311|0
1642735470000|2022-01-21 03:24:30|2312.6|2311.1|2310.81|2309.31|2312.6|2311.1|2310.81|2309.31|0
1642735480000|2022-01-21 03:24:40|2310.73|2309.23|2311.06|2309.56|2311.08|2309.58|2310.71|2309.21|0
1642735490000|2022-01-21 03:24:50|2311.03|2309.53|2310.71|2309.21|2311.03|2309.53|2310.61|2309.11|0
1642735500000|2022-01-21 03:25:00|2310.74|2309.24|2311.32|2309.82|2311.67|2310.17|2310.74|2309.24|0
1642735510000|2022-01-21 03:25:10|2311.33|2309.83|2311.67|2310.17|2311.67|2310.17|2311.33|2309.83|0
1642735520000|2022-01-21 03:25:20|2311.68|2310.18|2311.42|2309.92|2311.68|2310.18|2311.32|2309.82|0
1642735530000|2022-01-21 03:25:30|2311.54|2310.04|2311.8|2310.3|2311.8|2310.3|2311.54|2310.04|0
1642735540000|2022-01-21 03:25:40|2311.79|2310.29|2311.61|2310.11|2311.79|2310.29|2311.58|2310.08|0
1642735550000|2022-01-21 03:25:50|2311.6|2310.1|2311.58|2310.08|2311.92|2310.42|2311.58|2310.08|0
1642735560000|2022-01-21 03:26:00|2311.54|2310.04|2311.01|2309.51|2311.54|2310.04|2311.01|2309.51|0
1642735570000|2022-01-21 03:26:10|2311|2309.5|2311.38|2309.88|2311.47|2309.97|2310.9|2309.4|0
1642735580000|2022-01-21 03:26:20|2311.39|2309.89|2311.36|2309.86|2311.48|2309.98|2311.14|2309.64|0
1642735590000|2022-01-21 03:26:30|2311.37|2309.87|2311.36|2309.86|2311.47|2309.97|2311.36|2309.86|0
1642735600000|2022-01-21 03:26:40|2311.33|2309.83|2311.24|2309.74|2311.36|2309.86|2311.14|2309.64|0
1642735610000|2022-01-21 03:26:50|2311.28|2309.78|2311.23|2309.73|2311.38|2309.88|2311.23|2309.73|0
1642735620000|2022-01-21 03:27:00|2311.22|2309.72|2311.37|2309.87|2311.47|2309.97|2311.13|2309.63|0
1642735630000|2022-01-21 03:27:10|2311.35|2309.85|2311.22|2309.72|2311.45|2309.95|2311.1|2309.6|0
1642735640000|2022-01-21 03:27:20|2311.35|2309.85|2311.38|2309.88|2311.47|2309.97|2311.13|2309.63|0
1642735650000|2022-01-21 03:27:30|2311.41|2309.91|2311.6|2310.1|2311.6|2310.1|2311.37|2309.87|0
1642735660000|2022-01-21 03:27:40|2311.53|2310.03|2311.39|2309.89|2311.53|2310.03|2311.38|2309.88|0
1642735670000|2022-01-21 03:27:50|2311.38|2309.88|2311.36|2309.86|2311.38|2309.88|2311.14|2309.64|0
1642735680000|2022-01-21 03:28:00|2311.29|2309.79|2311.15|2309.65|2311.38|2309.88|2311.14|2309.64|0
1642735690000|2022-01-21 03:28:10|2311.12|2309.62|2311.14|2309.64|2311.15|2309.65|2310.91|2309.41|0
1642735700000|2022-01-21 03:28:20|2311.11|2309.61|2311.63|2310.13|2311.63|2310.13|2311.02|2309.52|0
1642735710000|2022-01-21 03:28:30|2311.64|2310.14|2311.66|2310.16|2311.97|2310.47|2311.64|2310.14|0
1642735720000|2022-01-21 03:28:40|2311.73|2310.23|2311.97|2310.47|2312.1|2310.6|2311.73|2310.23|0
1642735730000|2022-01-21 03:28:50|2312.01|2310.51|2311.73|2310.23|2312.09|2310.59|2311.64|2310.14|0
1642735740000|2022-01-21 03:29:00|2311.77|2310.27|2311.51|2310.01|2311.86|2310.36|2311.51|2310.01|0
1642735750000|2022-01-21 03:29:10|2311.63|2310.13|2311.62|2310.12|2311.63|2310.13|2311.5|2310|0
1642735760000|2022-01-21 03:29:20|2311.63|2310.13|2311.44|2309.94|2311.63|2310.13|2311.26|2309.76|0
1642735770000|2022-01-21 03:29:30|2311.46|2309.96|2311.84|2310.34|2311.84|2310.34|2311.46|2309.96|0
1642735780000|2022-01-21 03:29:40|2311.85|2310.35|2311.72|2310.22|2311.96|2310.46|2311.72|2310.22|0
1642735790000|2022-01-21 03:29:50|2311.69|2310.19|2311.47|2309.97|2311.69|2310.19|2311.39|2309.89|0
1642735800000|2022-01-21 03:30:00|2311.5|2310|2310.84|2309.34|2311.6|2310.1|2310.72|2309.22|0
1642735810000|2022-01-21 03:30:10|2310.92|2309.42|2310.95|2309.45|2311.16|2309.66|2310.72|2309.22|0
1642735820000|2022-01-21 03:30:20|2310.84|2309.34|2310.72|2309.22|2310.84|2309.34|2310.7|2309.2|0
1642735830000|2022-01-21 03:30:30|2310.73|2309.23|2310.47|2308.97|2310.94|2309.44|2310.33|2308.83|0
1642735840000|2022-01-21 03:30:40|2310.43|2308.93|2310.91|2309.41|2310.91|2309.41|2310.35|2308.85|0
1642735850000|2022-01-21 03:30:50|2310.92|2309.42|2310.91|2309.41|2311.03|2309.53|2310.9|2309.4|0
1642735860000|2022-01-21 03:31:00|2310.87|2309.37|2310.94|2309.44|2310.94|2309.44|2310.66|2309.16|0
1642735870000|2022-01-21 03:31:10|2311|2309.5|2310.78|2309.28|2311|2309.5|2310.78|2309.28|0
1642735880000|2022-01-21 03:31:20|2310.74|2309.24|2310.21|2308.71|2310.91|2309.41|2310.21|2308.71|0
1642735890000|2022-01-21 03:31:30|2310.18|2308.68|2310|2308.5|2310.21|2308.71|2309.86|2308.36|0
1642735900000|2022-01-21 03:31:40|2310.03|2308.53|2310.57|2309.07|2310.7|2309.2|2310.03|2308.53|0
1642735910000|2022-01-21 03:31:50|2310.69|2309.19|2310.48|2308.98|2310.69|2309.19|2310.47|2308.97|0
1642735920000|2022-01-21 03:32:00|2310.55|2309.05|2310.91|2309.41|2310.91|2309.41|2310.55|2309.05|0
1642735930000|2022-01-21 03:32:10|2310.94|2309.44|2311|2309.5|2311|2309.5|2310.78|2309.28|0
1642735940000|2022-01-21 03:32:20|2311.12|2309.62|2310.89|2309.39|2311.12|2309.62|2310.88|2309.38|0
1642735950000|2022-01-21 03:32:30|2310.93|2309.43|2310.98|2309.48|2310.98|2309.48|2310.88|2309.38|0
1642735960000|2022-01-21 03:32:40|2310.95|2309.45|2311.02|2309.52|2311.02|2309.52|2310.86|2309.36|0
1642735970000|2022-01-21 03:32:50|2311.11|2309.61|2311.11|2309.61|2311.12|2309.62|2310.98|2309.48|0
1642735980000|2022-01-21 03:33:00|2311.1|2309.6|2310.98|2309.48|2311.12|2309.62|2310.98|2309.48|0
1642735990000|2022-01-21 03:33:10|2310.97|2309.47|2310.23|2308.73|2311.11|2309.61|2310.2|2308.7|0
1642736000000|2022-01-21 03:33:20|2310.29|2308.79|2309.98|2308.48|2310.3|2308.8|2309.84|2308.34|0
1642736010000|2022-01-21 03:33:30|2310.01|2308.51|2310.41|2308.91|2310.41|2308.91|2309.96|2308.46|0
1642736020000|2022-01-21 03:33:40|2310.42|2308.92|2310.3|2308.8|2310.42|2308.92|2309.95|2308.45|0
1642736030000|2022-01-21 03:33:50|2310.34|2308.84|2310.45|2308.95|2310.78|2309.28|2310.34|2308.84|0
1642736040000|2022-01-21 03:34:00|2310.47|2308.97|2310.55|2309.05|2310.91|2309.41|2310.46|2308.96|0
1642736050000|2022-01-21 03:34:10|2310.56|2309.06|2310.32|2308.82|2310.79|2309.29|2310.24|2308.74|0
1642736060000|2022-01-21 03:34:20|2310.33|2308.83|2311|2309.5|2311|2309.5|2310.32|2308.82|0
1642736070000|2022-01-21 03:34:30|2311.01|2309.51|2311.65|2310.15|2311.65|2310.15|2311.01|2309.51|0
1642736080000|2022-01-21 03:34:40|2311.63|2310.13|2311.65|2310.15|2311.66|2310.16|2311.63|2310.13|0
1642736090000|2022-01-21 03:34:50|2311.58|2310.08|2311.42|2309.92|2311.58|2310.08|2311.42|2309.92|0
1642736100000|2022-01-21 03:35:00|2311.43|2309.93|2311.17|2309.67|2311.44|2309.94|2311.04|2309.54|0
1642736110000|2022-01-21 03:35:10|2311.21|2309.71|2310.7|2309.2|2311.28|2309.78|2310.58|2309.08|0
1642736120000|2022-01-21 03:35:20|2310.69|2309.19|2310.49|2308.99|2310.69|2309.19|2310.36|2308.86|0
1642736130000|2022-01-21 03:35:30|2310.38|2308.88|2310.01|2308.51|2310.48|2308.98|2309.88|2308.38|0
1642736140000|2022-01-21 03:35:40|2309.97|2308.47|2309.48|2307.98|2310.01|2308.51|2309.48|2307.98|0
1642736150000|2022-01-21 03:35:50|2309.44|2307.94|2309.59|2308.09|2309.71|2308.21|2309.26|2307.76|0
1642736160000|2022-01-21 03:36:00|2309.58|2308.08|2309.74|2308.24|2309.83|2308.33|2309.49|2307.99|0
1642736170000|2022-01-21 03:36:10|2309.73|2308.23|2309.75|2308.25|2309.76|2308.26|2309.6|2308.1|0
1642736180000|2022-01-21 03:36:20|2309.72|2308.22|2309.52|2308.02|2309.74|2308.24|2309.52|2308.02|0
1642736190000|2022-01-21 03:36:30|2309.55|2308.05|2309.62|2308.12|2309.76|2308.26|2309.52|2308.02|0
1642736200000|2022-01-21 03:36:40|2309.66|2308.16|2309.64|2308.14|2309.76|2308.26|2309.54|2308.04|0
1642736210000|2022-01-21 03:36:50|2309.55|2308.05|2310.01|2308.51|2310.11|2308.61|2309.52|2308.02|0
1642736220000|2022-01-21 03:37:00|2310.02|2308.52|2310.36|2308.86|2310.36|2308.86|2310.02|2308.52|0
1642736230000|2022-01-21 03:37:10|2310.33|2308.83|2310.01|2308.51|2310.33|2308.83|2310.01|2308.51|0
1642736240000|2022-01-21 03:37:20|2310|2308.5|2309.99|2308.49|2310|2308.5|2309.86|2308.36|0
1642736250000|2022-01-21 03:37:30|2310|2308.5|2310.11|2308.61|2310.24|2308.74|2310|2308.5|0
1642736260000|2022-01-21 03:37:40|2310.02|2308.52|2310.22|2308.72|2310.24|2308.74|2310.01|2308.51|0
1642736270000|2022-01-21 03:37:50|2310.23|2308.73|2310.46|2308.96|2310.46|2308.96|2310.23|2308.73|0
1642736280000|2022-01-21 03:38:00|2310.45|2308.95|2310.56|2309.06|2310.56|2309.06|2310.44|2308.94|0
1642736290000|2022-01-21 03:38:10|2310.55|2309.05|2310.45|2308.95|2310.55|2309.05|2310.44|2308.94|0
1642736300000|2022-01-21 03:38:20|2310.44|2308.94|2310.46|2308.96|2310.46|2308.96|2310.44|2308.94|0
1642736310000|2022-01-21 03:38:30|2310.45|2308.95|2310.23|2308.73|2310.46|2308.96|2310.22|2308.72|0
1642736320000|2022-01-21 03:38:40|2310.27|2308.77|2310.24|2308.74|2310.34|2308.84|2310.23|2308.73|0
1642736330000|2022-01-21 03:38:50|2310.25|2308.75|2310.23|2308.73|2310.34|2308.84|2310.23|2308.73|0
1642736340000|2022-01-21 03:39:00|2310.22|2308.72|2309.76|2308.26|2310.22|2308.72|2309.64|2308.14|0
1642736350000|2022-01-21 03:39:10|2309.77|2308.27|2309.85|2308.35|2309.87|2308.37|2309.54|2308.04|0
1642736360000|2022-01-21 03:39:20|2309.82|2308.32|2309.53|2308.03|2309.85|2308.35|2309.53|2308.03|0
1642736370000|2022-01-21 03:39:30|2309.51|2308.01|2309.73|2308.23|2309.75|2308.25|2309.51|2308.01|0
1642736380000|2022-01-21 03:39:40|2309.66|2308.16|2309.76|2308.26|2309.86|2308.36|2309.53|2308.03|0
1642736390000|2022-01-21 03:39:50|2309.8|2308.3|2309.77|2308.27|2310|2308.5|2309.76|2308.26|0
1642736400000|2022-01-21 03:40:00|2309.78|2308.28|2310.32|2308.82|2310.32|2308.82|2309.76|2308.26|0
1642736410000|2022-01-21 03:40:10|2310.29|2308.79|2310.72|2309.22|2310.74|2309.24|2310.22|2308.72|0
1642736420000|2022-01-21 03:40:20|2310.51|2309.01|2310.48|2308.98|2310.61|2309.11|2310.37|2308.87|0
1642736430000|2022-01-21 03:40:30|2310.37|2308.87|2310.25|2308.75|2310.37|2308.87|2310.12|2308.62|0
1642736440000|2022-01-21 03:40:40|2310.26|2308.76|2310.6|2309.1|2310.6|2309.1|2310.14|2308.64|0
1642736450000|2022-01-21 03:40:50|2310.64|2309.14|2310.73|2309.23|2310.74|2309.24|2310.64|2309.14|0
1642736460000|2022-01-21 03:41:00|2310.72|2309.22|2310.6|2309.1|2310.72|2309.22|2310.37|2308.87|0
1642736470000|2022-01-21 03:41:10|2310.61|2309.11|2310.7|2309.2|2310.9|2309.4|2310.48|2308.98|0
1642736480000|2022-01-21 03:41:20|2310.69|2309.19|2310.91|2309.41|2310.92|2309.42|2310.69|2309.19|0
1642736490000|2022-01-21 03:41:30|2310.92|2309.42|2310.9|2309.4|2310.93|2309.43|2310.78|2309.28|0
1642736500000|2022-01-21 03:41:40|2310.91|2309.41|2310.77|2309.27|2310.91|2309.41|2310.77|2309.27|0
1642736510000|2022-01-21 03:41:50|2310.78|2309.28|2310.29|2308.79|2310.91|2309.41|2310.04|2308.54|0
1642736520000|2022-01-21 03:42:00|2310.32|2308.82|2310.65|2309.15|2310.65|2309.15|2310.29|2308.79|0
1642736530000|2022-01-21 03:42:10|2310.66|2309.16|2310.65|2309.15|2310.66|2309.16|2310.52|2309.02|0
1642736540000|2022-01-21 03:42:20|2310.66|2309.16|2311.37|2309.87|2311.38|2309.88|2310.66|2309.16|0
1642736550000|2022-01-21 03:42:30|2311.38|2309.88|2311.26|2309.76|2311.48|2309.98|2311.25|2309.75|0
1642736560000|2022-01-21 03:42:40|2311.38|2309.88|2311.18|2309.68|2311.4|2309.9|2311.16|2309.66|0
1642736570000|2022-01-21 03:42:50|2311.21|2309.71|2311.4|2309.9|2311.4|2309.9|2311.21|2309.71|0
1642736580000|2022-01-21 03:43:00|2311.39|2309.89|2311.43|2309.93|2311.48|2309.98|2311.16|2309.66|0
1642736590000|2022-01-21 03:43:10|2311.49|2309.99|2311.28|2309.78|2311.49|2309.99|2311.27|2309.77|0
1642736600000|2022-01-21 03:43:20|2311.31|2309.81|2311.59|2310.09|2311.7|2310.2|2311.28|2309.78|0
1642736610000|2022-01-21 03:43:30|2311.56|2310.06|2311.45|2309.95|2311.58|2310.08|2311.36|2309.86|0
1642736620000|2022-01-21 03:43:40|2311.36|2309.86|2311.58|2310.08|2311.58|2310.08|2311.22|2309.72|0
1642736630000|2022-01-21 03:43:50|2311.54|2310.04|2311.34|2309.84|2311.54|2310.04|2311.34|2309.84|0
1642736640000|2022-01-21 03:44:00|2311.36|2309.86|2311.59|2310.09|2311.69|2310.19|2311.34|2309.84|0
1642736650000|2022-01-21 03:44:10|2311.63|2310.13|2311.84|2310.34|2311.95|2310.45|2311.63|2310.13|0
1642736660000|2022-01-21 03:44:20|2311.88|2310.38|2311.83|2310.33|2311.95|2310.45|2311.83|2310.33|0
1642736670000|2022-01-21 03:44:30|2311.81|2310.31|2311.67|2310.17|2311.81|2310.31|2311.57|2310.07|0
1642736680000|2022-01-21 03:44:40|2311.68|2310.18|2311.67|2310.17|2311.9|2310.4|2311.67|2310.17|0
1642736690000|2022-01-21 03:44:50|2311.68|2310.18|2311.81|2310.31|2311.81|2310.31|2311.67|2310.17|0
1642736700000|2022-01-21 03:45:00|2311.8|2310.3|2311.15|2309.65|2311.81|2310.31|2311.13|2309.63|0
1642736710000|2022-01-21 03:45:10|2311.36|2309.86|2311.37|2309.87|2311.48|2309.98|2311.13|2309.63|0
1642736720000|2022-01-21 03:45:20|2311.34|2309.84|2310.92|2309.42|2311.34|2309.84|2310.71|2309.21|0
1642736730000|2022-01-21 03:45:30|2310.91|2309.41|2311.19|2309.69|2311.19|2309.69|2310.9|2309.4|0
1642736740000|2022-01-21 03:45:40|2311.25|2309.75|2311.16|2309.66|2311.41|2309.91|2311.16|2309.66|0
1642736750000|2022-01-21 03:45:50|2311.15|2309.65|2310.58|2309.08|2311.15|2309.65|2310.57|2309.07|0
1642736760000|2022-01-21 03:46:00|2310.59|2309.09|2310.27|2308.77|2310.71|2309.21|2310.26|2308.76|0
1642736770000|2022-01-21 03:46:10|2310.28|2308.78|2310.72|2309.22|2310.72|2309.22|2310.26|2308.76|0
1642736780000|2022-01-21 03:46:20|2310.69|2309.19|2310.93|2309.43|2310.93|2309.43|2310.59|2309.09|0
1642736790000|2022-01-21 03:46:30|2310.89|2309.39|2310.93|2309.43|2310.93|2309.43|2310.78|2309.28|0
1642736800000|2022-01-21 03:46:40|2311.02|2309.52|2310.77|2309.27|2311.02|2309.52|2310.77|2309.27|0
1642736810000|2022-01-21 03:46:50|2310.74|2309.24|2311.13|2309.63|2311.13|2309.63|2310.55|2309.05|0
1642736820000|2022-01-21 03:47:00|2311.09|2309.59|2311.38|2309.88|2311.39|2309.89|2311.01|2309.51|0
1642736830000|2022-01-21 03:47:10|2311.39|2309.89|2311.58|2310.08|2311.67|2310.17|2311.36|2309.86|0
1642736840000|2022-01-21 03:47:20|2311.57|2310.07|2311.43|2309.93|2311.57|2310.07|2311.33|2309.83|0
1642736850000|2022-01-21 03:47:30|2311.42|2309.92|2311.43|2309.93|2311.43|2309.93|2311.42|2309.92|0
1642736860000|2022-01-21 03:47:40|2311.4|2309.9|2310.84|2309.34|2311.43|2309.93|2310.62|2309.12|0
1642736870000|2022-01-21 03:47:50|2310.93|2309.43|2310.94|2309.44|2311.08|2309.58|2310.84|2309.34|0
1642736880000|2022-01-21 03:48:00|2310.91|2309.41|2310.94|2309.44|2310.94|2309.44|2310.85|2309.35|0
1642736890000|2022-01-21 03:48:10|2310.91|2309.41|2310.82|2309.32|2310.94|2309.44|2310.82|2309.32|0
1642736900000|2022-01-21 03:48:20|2310.91|2309.41|2311.08|2309.58|2311.08|2309.58|2310.91|2309.41|0
1642736910000|2022-01-21 03:48:30|2311.09|2309.59|2311.67|2310.17|2311.8|2310.3|2311.07|2309.57|0
1642736920000|2022-01-21 03:48:40|2311.66|2310.16|2312.02|2310.52|2312.02|2310.52|2311.56|2310.06|0
1642736930000|2022-01-21 03:48:50|2312.06|2310.56|2312.01|2310.51|2312.11|2310.61|2311.8|2310.3|0
1642736940000|2022-01-21 03:49:00|2311.94|2310.44|2312.01|2310.51|2312.01|2310.51|2311.78|2310.28|0
1642736950000|2022-01-21 03:49:10|2311.98|2310.48|2311.9|2310.4|2312.02|2310.52|2311.89|2310.39|0
1642736960000|2022-01-21 03:49:20|2311.89|2310.39|2311.68|2310.18|2311.9|2310.4|2311.58|2310.08|0
1642736970000|2022-01-21 03:49:30|2311.67|2310.17|2311.67|2310.17|2311.68|2310.18|2311.67|2310.17|0
1642736980000|2022-01-21 03:49:40|2311.65|2310.15|2311.35|2309.85|2311.65|2310.15|2311.23|2309.73|0
1642736990000|2022-01-21 03:49:50|2311.34|2309.84|2310.87|2309.37|2311.34|2309.84|2310.87|2309.37|0
1642737000000|2022-01-21 03:50:00|2310.88|2309.38|2311|2309.5|2311.13|2309.63|2310.88|2309.38|0
1642737010000|2022-01-21 03:50:10|2310.99|2309.49|2310.83|2309.33|2310.99|2309.49|2310.65|2309.15|0
1642737020000|2022-01-21 03:50:20|2310.74|2309.24|2310.86|2309.36|2310.88|2309.38|2310.74|2309.24|0
1642737030000|2022-01-21 03:50:30|2310.87|2309.37|2310.85|2309.35|2310.87|2309.37|2310.71|2309.21|0
1642737040000|2022-01-21 03:50:40|2310.88|2309.38|2311.33|2309.83|2311.33|2309.83|2310.88|2309.38|0
1642737050000|2022-01-21 03:50:50|2311.29|2309.79|2311.34|2309.84|2311.34|2309.84|2311.19|2309.69|0
1642737060000|2022-01-21 03:51:00|2311.31|2309.81|2311.11|2309.61|2311.31|2309.81|2311.11|2309.61|0
1642737070000|2022-01-21 03:51:10|2311.18|2309.68|2311.3|2309.8|2311.34|2309.84|2311.18|2309.68|0
1642737080000|2022-01-21 03:51:20|2311.31|2309.81|2311.31|2309.81|2311.31|2309.81|2311.3|2309.8|0
1642737100000|2022-01-21 03:51:40|2311.3|2309.8|2311.19|2309.69|2311.3|2309.8|2311.18|2309.68|0
1642737110000|2022-01-21 03:51:50|2311.18|2309.68|2311.31|2309.81|2311.31|2309.81|2311.18|2309.68|0
1642737120000|2022-01-21 03:52:00|2311.28|2309.78|2311.81|2310.31|2311.81|2310.31|2311.19|2309.69|0
1642737130000|2022-01-21 03:52:10|2311.83|2310.33|2311.46|2309.96|2312.04|2310.54|2311.46|2309.96|0
1642737140000|2022-01-21 03:52:20|2311.45|2309.95|2311.19|2309.69|2311.45|2309.95|2311.12|2309.62|0
1642737150000|2022-01-21 03:52:30|2311.18|2309.68|2310.97|2309.47|2311.18|2309.68|2310.85|2309.35|0
1642737160000|2022-01-21 03:52:40|2310.96|2309.46|2311.32|2309.82|2311.32|2309.82|2310.96|2309.46|0
1642737170000|2022-01-21 03:52:50|2311.2|2309.7|2311.19|2309.69|2311.33|2309.83|2311.1|2309.6|0
1642737180000|2022-01-21 03:53:00|2311.18|2309.68|2311.3|2309.8|2311.31|2309.81|2311.17|2309.67|0
1642737190000|2022-01-21 03:53:10|2311.29|2309.79|2310.82|2309.32|2311.29|2309.79|2310.69|2309.19|0
1642737200000|2022-01-21 03:53:20|2310.79|2309.29|2311.19|2309.69|2311.3|2309.8|2310.71|2309.21|0
1642737210000|2022-01-21 03:53:30|2311.18|2309.68|2311.99|2310.49|2312.01|2310.51|2311.18|2309.68|0
1642737220000|2022-01-21 03:53:40|2311.96|2310.46|2311.17|2309.67|2311.99|2310.49|2311.07|2309.57|0
1642737230000|2022-01-21 03:53:50|2311.18|2309.68|2311.3|2309.8|2311.31|2309.81|2311.17|2309.67|0
1642737240000|2022-01-21 03:54:00|2311.31|2309.81|2311.42|2309.92|2311.42|2309.92|2311.19|2309.69|0
1642737250000|2022-01-21 03:54:10|2311.43|2309.93|2311.79|2310.29|2311.79|2310.29|2311.42|2309.92|0
1642737260000|2022-01-21 03:54:20|2311.76|2310.26|2311.59|2310.09|2311.81|2310.31|2311.46|2309.96|0
1642737270000|2022-01-21 03:54:30|2311.61|2310.11|2311.58|2310.08|2311.7|2310.2|2311.36|2309.86|0
1642737280000|2022-01-21 03:54:40|2311.59|2310.09|2311.59|2310.09|2311.59|2310.09|2311.59|2310.09|0
1642737290000|2022-01-21 03:54:50|2311.66|2310.16|2311.8|2310.3|2311.8|2310.3|2311.66|2310.16|0
1642737300000|2022-01-21 03:55:00|2311.79|2310.29|2311.88|2310.38|2312.02|2310.52|2311.67|2310.17|0
1642737310000|2022-01-21 03:55:10|2311.89|2310.39|2312.13|2310.63|2312.13|2310.63|2311.89|2310.39|0
1642737320000|2022-01-21 03:55:20|2312.16|2310.66|2312.26|2310.76|2312.26|2310.76|2312.13|2310.63|0
1642737330000|2022-01-21 03:55:30|2312.25|2310.75|2312.24|2310.74|2312.26|2310.76|2312.04|2310.54|0
1642737340000|2022-01-21 03:55:40|2312.25|2310.75|2312.24|2310.74|2312.26|2310.76|2312.24|2310.74|0
1642737350000|2022-01-21 03:55:50|2312.26|2310.76|2312.26|2310.76|2312.26|2310.76|2312.02|2310.52|0
1642737360000|2022-01-21 03:56:00|2312.25|2310.75|2311.49|2309.99|2312.25|2310.75|2311.49|2309.99|0
1642737370000|2022-01-21 03:56:10|2311.52|2310.02|2311.12|2309.62|2311.62|2310.12|2311.12|2309.62|0
1642737380000|2022-01-21 03:56:20|2311.13|2309.63|2311.59|2310.09|2311.68|2310.18|2311.12|2309.62|0
1642737390000|2022-01-21 03:56:30|2311.63|2310.13|2311.46|2309.96|2311.7|2310.2|2311.46|2309.96|0
1642737400000|2022-01-21 03:56:40|2311.47|2309.97|2311.45|2309.95|2311.59|2310.09|2311.45|2309.95|0
1642737420000|2022-01-21 03:57:00|2311.49|2309.99|2311.46|2309.96|2311.58|2310.08|2311.45|2309.95|0
1642737430000|2022-01-21 03:57:10|2311.49|2309.99|2311.57|2310.07|2311.58|2310.08|2311.49|2309.99|0
1642737440000|2022-01-21 03:57:20|2311.56|2310.06|2311.56|2310.06|2311.56|2310.06|2311.43|2309.93|0
1642737450000|2022-01-21 03:57:30|2311.58|2310.08|2311.81|2310.31|2311.81|2310.31|2311.58|2310.08|0
1642737460000|2022-01-21 03:57:40|2311.83|2310.33|2312.33|2310.83|2312.54|2311.04|2311.58|2310.08|0
1642737470000|2022-01-21 03:57:50|2312.34|2310.84|2312.34|2310.84|2312.43|2310.93|2312.33|2310.83|0
1642737480000|2022-01-21 03:58:00|2312.33|2310.83|2311.86|2310.36|2312.33|2310.83|2311.84|2310.34|0
1642737490000|2022-01-21 03:58:10|2311.88|2310.38|2312.09|2310.59|2312.09|2310.59|2311.88|2310.38|0
1642737500000|2022-01-21 03:58:20|2312.1|2310.6|2312.08|2310.58|2312.1|2310.6|2312.07|2310.57|0
1642737510000|2022-01-21 03:58:30|2312.09|2310.59|2312.08|2310.58|2312.09|2310.59|2311.84|2310.34|0
1642737520000|2022-01-21 03:58:40|2312.07|2310.57|2312.18|2310.68|2312.18|2310.68|2312.07|2310.57|0
1642737530000|2022-01-21 03:58:50|2312.2|2310.7|2312.18|2310.68|2312.32|2310.82|2312.08|2310.58|0
1642737540000|2022-01-21 03:59:00|2312.3|2310.8|2312.32|2310.82|2312.32|2310.82|2312.19|2310.69|0
1642737550000|2022-01-21 03:59:10|2312.31|2310.81|2312.55|2311.05|2312.55|2311.05|2312.31|2310.81|0
1642737560000|2022-01-21 03:59:20|2312.56|2311.06|2313.23|2311.73|2313.25|2311.75|2312.56|2311.06|0
1642737570000|2022-01-21 03:59:30|2313.22|2311.72|2313.09|2311.59|2313.23|2311.73|2313.08|2311.58|0
1642737580000|2022-01-21 03:59:40|2313.1|2311.6|2313.18|2311.68|2313.22|2311.72|2313.08|2311.58|0
1642737590000|2022-01-21 03:59:50|2313.1|2311.6|2313.3|2311.8|2313.3|2311.8|2313.01|2311.51|0
1642737600000|2022-01-21 04:00:00|2313.44|2311.94|2313.45|2311.95|2313.45|2311.95|2313.31|2311.81|0
1642737610000|2022-01-21 04:00:10|2313.44|2311.94|2313.47|2311.97|2313.69|2312.19|2313.44|2311.94|0
1642737620000|2022-01-21 04:00:20|2313.5|2312|2314.16|2312.66|2314.16|2312.66|2313.5|2312|0
1642737630000|2022-01-21 04:00:30|2314.15|2312.65|2314.15|2312.65|2314.38|2312.88|2314.15|2312.65|0
1642737640000|2022-01-21 04:00:40|2314.16|2312.66|2314.04|2312.54|2314.38|2312.88|2314.03|2312.53|0
1642737650000|2022-01-21 04:00:50|2314.16|2312.66|2314.52|2313.02|2314.65|2313.15|2314.16|2312.66|0
1642737660000|2022-01-21 04:01:00|2314.5|2313|2314.52|2313.02|2314.89|2313.39|2314.5|2313|0
1642737670000|2022-01-21 04:01:10|2314.55|2313.05|2314.53|2313.03|2314.65|2313.15|2314.21|2312.71|0
1642737680000|2022-01-21 04:01:20|2314.52|2313.02|2314.8|2313.3|2314.8|2313.3|2314.43|2312.93|0
1642737690000|2022-01-21 04:01:30|2314.89|2313.39|2314.52|2313.02|2314.89|2313.39|2314.52|2313.02|0
1642737700000|2022-01-21 04:01:40|2314.64|2313.14|2314.65|2313.15|2314.68|2313.18|2314.43|2312.93|0
1642737710000|2022-01-21 04:01:50|2314.72|2313.22|2314.87|2313.37|2314.89|2313.39|2314.72|2313.22|0
1642737720000|2022-01-21 04:02:00|2314.86|2313.36|2315.11|2313.61|2315.35|2313.85|2314.86|2313.36|0
1642737730000|2022-01-21 04:02:10|2315.12|2313.62|2314.87|2313.37|2315.12|2313.62|2314.72|2313.22|0
1642737740000|2022-01-21 04:02:20|2314.8|2313.3|2314.89|2313.39|2314.9|2313.4|2314.66|2313.16|0
1642737750000|2022-01-21 04:02:30|2314.9|2313.4|2315|2313.5|2315|2313.5|2314.78|2313.28|0
1642737760000|2022-01-21 04:02:40|2315.04|2313.54|2315.24|2313.74|2315.37|2313.87|2315.04|2313.54|0
1642737770000|2022-01-21 04:02:50|2315.15|2313.65|2314.91|2313.41|2315.15|2313.65|2314.9|2313.4|0
1642737780000|2022-01-21 04:03:00|2314.9|2313.4|2315.12|2313.62|2315.13|2313.63|2314.78|2313.28|0
1642737790000|2022-01-21 04:03:10|2315.09|2313.59|2315.37|2313.87|2315.37|2313.87|2315|2313.5|0
1642737800000|2022-01-21 04:03:20|2315.39|2313.89|2315.48|2313.98|2315.7|2314.2|2315.39|2313.89|0
1642737810000|2022-01-21 04:03:30|2315.51|2314.01|2315.46|2313.96|2315.59|2314.09|2315.46|2313.96|0
1642737820000|2022-01-21 04:03:40|2315.37|2313.87|2315.39|2313.89|2315.39|2313.89|2315.03|2313.53|0
1642737830000|2022-01-21 04:03:50|2315.4|2313.9|2315.65|2314.15|2315.65|2314.15|2315.27|2313.77|0
1642737840000|2022-01-21 04:04:00|2315.67|2314.17|2315.51|2314.01|2315.67|2314.17|2315.51|2314.01|0
1642737850000|2022-01-21 04:04:10|2315.52|2314.02|2315.27|2313.77|2315.52|2314.02|2315.27|2313.77|0
1642737860000|2022-01-21 04:04:20|2315.18|2313.68|2315.65|2314.15|2315.65|2314.15|2315.18|2313.68|0
1642737870000|2022-01-21 04:04:30|2315.64|2314.14|2315.52|2314.02|2315.65|2314.15|2315.28|2313.78|0
1642737880000|2022-01-21 04:04:40|2315.43|2313.93|2315.31|2313.81|2315.43|2313.93|2315.3|2313.8|0
1642737890000|2022-01-21 04:04:50|2315.34|2313.84|2315.2|2313.7|2315.42|2313.92|2315.19|2313.69|0
1642737900000|2022-01-21 04:05:00|2315.21|2313.71|2315.24|2313.74|2315.44|2313.94|2315.21|2313.71|0
1642737910000|2022-01-21 04:05:10|2315.23|2313.73|2315.8|2314.3|2315.92|2314.42|2315.23|2313.73|0
1642737920000|2022-01-21 04:05:20|2315.82|2314.32|2315.7|2314.2|2315.93|2314.43|2315.7|2314.2|0
1642737930000|2022-01-21 04:05:30|2315.71|2314.21|2316.41|2314.91|2316.41|2314.91|2315.71|2314.21|0
1642737940000|2022-01-21 04:05:40|2316.37|2314.87|2315.93|2314.43|2316.41|2314.91|2315.93|2314.43|0
1642737950000|2022-01-21 04:05:50|2316|2314.5|2316.02|2314.52|2316.15|2314.65|2315.93|2314.43|0
1642737960000|2022-01-21 04:06:00|2316.06|2314.56|2316.26|2314.76|2316.38|2314.88|2316.02|2314.52|0
1642737970000|2022-01-21 04:06:10|2316.25|2314.75|2315.93|2314.43|2316.27|2314.77|2315.93|2314.43|0
1642737980000|2022-01-21 04:06:20|2315.94|2314.44|2316.27|2314.77|2316.28|2314.78|2315.93|2314.43|0
1642737990000|2022-01-21 04:06:30|2316.29|2314.79|2316.18|2314.68|2316.51|2315.01|2316.17|2314.67|0
1642738000000|2022-01-21 04:06:40|2316.17|2314.67|2316.42|2314.92|2316.42|2314.92|2315.97|2314.47|0
1642738010000|2022-01-21 04:06:50|2316.45|2314.95|2316.18|2314.68|2316.64|2315.14|2316.18|2314.68|0
1642738020000|2022-01-21 04:07:00|2316.22|2314.72|2316.29|2314.79|2316.42|2314.92|2316.22|2314.72|0
1642738030000|2022-01-21 04:07:10|2316.32|2314.82|2316.4|2314.9|2316.4|2314.9|2316.29|2314.79|0
1642738040000|2022-01-21 04:07:20|2316.42|2314.92|2316.2|2314.7|2316.42|2314.92|2316.2|2314.7|0
1642738050000|2022-01-21 04:07:30|2316.18|2314.68|2316.08|2314.58|2316.18|2314.68|2315.98|2314.48|0
1642738060000|2022-01-21 04:07:40|2316.11|2314.61|2316.68|2315.18|2316.7|2315.2|2316.11|2314.61|0
1642738070000|2022-01-21 04:07:50|2316.73|2315.23|2316.73|2315.23|2316.73|2315.23|2316.48|2314.98|0
1642738080000|2022-01-21 04:08:00|2316.76|2315.26|2317.19|2315.69|2317.19|2315.69|2316.76|2315.26|0
1642738090000|2022-01-21 04:08:10|2317.16|2315.66|2316.96|2315.46|2317.19|2315.69|2316.95|2315.45|0
1642738100000|2022-01-21 04:08:20|2316.95|2315.45|2316.74|2315.24|2316.96|2315.46|2316.73|2315.23|0
1642738110000|2022-01-21 04:08:30|2316.73|2315.23|2316.74|2315.24|2316.74|2315.24|2316.73|2315.23|0
1642738120000|2022-01-21 04:08:40|2316.73|2315.23|2316.73|2315.23|2316.74|2315.24|2316.73|2315.23|0
1642738130000|2022-01-21 04:08:50|2316.74|2315.24|2316.85|2315.35|2316.98|2315.48|2316.73|2315.23|0
1642738140000|2022-01-21 04:09:00|2316.88|2315.38|2317.24|2315.74|2317.24|2315.74|2316.86|2315.36|0
1642738150000|2022-01-21 04:09:10|2317.31|2315.81|2317.2|2315.7|2317.31|2315.81|2316.98|2315.48|0
1642738160000|2022-01-21 04:09:20|2317.22|2315.72|2317.19|2315.69|2317.31|2315.81|2316.98|2315.48|0
1642738170000|2022-01-21 04:09:30|2317.2|2315.7|2317.31|2315.81|2317.31|2315.81|2317.2|2315.7|0
1642738180000|2022-01-21 04:09:40|2317.27|2315.77|2317.2|2315.7|2317.27|2315.77|2317.2|2315.7|0
1642738190000|2022-01-21 04:09:50|2317.22|2315.72|2317.41|2315.91|2317.42|2315.92|2317.22|2315.72|0
1642738200000|2022-01-21 04:10:00|2317.34|2315.84|2317.22|2315.72|2317.34|2315.84|2317.07|2315.57|0
1642738210000|2022-01-21 04:10:10|2317.25|2315.75|2317.05|2315.55|2317.31|2315.81|2316.96|2315.46|0
1642738220000|2022-01-21 04:10:20|2317.09|2315.59|2316.8|2315.3|2317.17|2315.67|2316.75|2315.25|0
1642738230000|2022-01-21 04:10:30|2316.84|2315.34|2316.95|2315.45|2316.95|2315.45|2316.71|2315.21|0
1642738240000|2022-01-21 04:10:40|2316.94|2315.44|2316.73|2315.23|2316.94|2315.44|2316.73|2315.23|0
1642738250000|2022-01-21 04:10:50|2316.72|2315.22|2316.52|2315.02|2316.73|2315.23|2316.51|2315.01|0
1642738260000|2022-01-21 04:11:00|2316.51|2315.01|2316.4|2314.9|2316.54|2315.04|2316.39|2314.89|0
1642738270000|2022-01-21 04:11:10|2316.39|2314.89|2316.3|2314.8|2316.39|2314.89|2316.3|2314.8|0
1642738320000|2022-01-21 04:12:00|2316.27|2314.77|2316.3|2314.8|2316.3|2314.8|2316.18|2314.68|0
1642738330000|2022-01-21 04:12:10|2316.27|2314.77|2316.3|2314.8|2316.3|2314.8|2316.18|2314.68|0
1642738340000|2022-01-21 04:12:20|2316.27|2314.77|2316.3|2314.8|2316.3|2314.8|2316.18|2314.68|0
1642738360000|2022-01-21 04:12:40|2316.31|2314.81|2316.64|2315.14|2316.77|2315.27|2316.31|2314.81|0
1642738370000|2022-01-21 04:12:50|2316.61|2315.11|2316.65|2315.15|2316.66|2315.16|2316.52|2315.02|0
1642738380000|2022-01-21 04:13:00|2316.64|2315.14|2316.55|2315.05|2316.64|2315.14|2316.55|2315.05|0
1642738390000|2022-01-21 04:13:10|2316.57|2315.07|2316.8|2315.3|2316.8|2315.3|2316.57|2315.07|0
1642738400000|2022-01-21 04:13:20|2316.84|2315.34|2316.89|2315.39|2316.89|2315.39|2316.84|2315.34|0
1642738410000|2022-01-21 04:13:30|2316.93|2315.43|2317.01|2315.51|2317.02|2315.52|2316.89|2315.39|0
1642738420000|2022-01-21 04:13:40|2317|2315.5|2316.99|2315.49|2317.01|2315.51|2316.77|2315.27|0
1642738430000|2022-01-21 04:13:50|2316.98|2315.48|2316.77|2315.27|2316.98|2315.48|2316.77|2315.27|0
1642738440000|2022-01-21 04:14:00|2316.76|2315.26|2316.41|2314.91|2316.76|2315.26|2316.41|2314.91|0
1642738450000|2022-01-21 04:14:10|2316.4|2314.9|2316.3|2314.8|2316.54|2315.04|2316.3|2314.8|0
1642738460000|2022-01-21 04:14:20|2316.26|2314.76|2316.06|2314.56|2316.26|2314.76|2315.83|2314.33|0
1642738470000|2022-01-21 04:14:30|2316.03|2314.53|2315.92|2314.42|2316.05|2314.55|2315.84|2314.34|0
1642738480000|2022-01-21 04:14:40|2315.93|2314.43|2315.95|2314.45|2316.06|2314.56|2315.93|2314.43|0
1642738490000|2022-01-21 04:14:50|2315.94|2314.44|2315.84|2314.34|2316.05|2314.55|2315.83|2314.33|0
1642738500000|2022-01-21 04:15:00|2315.83|2314.33|2315.64|2314.14|2315.83|2314.33|2315.24|2313.74|0
1642738510000|2022-01-21 04:15:10|2315.71|2314.21|2315.58|2314.08|2315.71|2314.21|2315.44|2313.94|0
1642738520000|2022-01-21 04:15:20|2315.61|2314.11|2315.8|2314.3|2315.81|2314.31|2315.61|2314.11|0
1642738530000|2022-01-21 04:15:30|2315.81|2314.31|2315.59|2314.09|2315.81|2314.31|2315.59|2314.09|0
1642738540000|2022-01-21 04:15:40|2315.58|2314.08|2315.16|2313.66|2315.58|2314.08|2315.14|2313.64|0
1642738550000|2022-01-21 04:15:50|2315.15|2313.65|2315.38|2313.88|2315.38|2313.88|2315.03|2313.53|0
1642738560000|2022-01-21 04:16:00|2315.39|2313.89|2315.81|2314.31|2315.84|2314.34|2315.39|2313.89|0
1642738570000|2022-01-21 04:16:10|2315.72|2314.22|2315.49|2313.99|2315.85|2314.35|2315.48|2313.98|0
1642738580000|2022-01-21 04:16:20|2315.48|2313.98|2315.16|2313.66|2315.48|2313.98|2315.15|2313.65|0
1642738590000|2022-01-21 04:16:30|2315.15|2313.65|2314.94|2313.44|2315.16|2313.66|2314.94|2313.44|0
1642738600000|2022-01-21 04:16:40|2314.91|2313.41|2314.91|2313.41|2314.91|2313.41|2314.91|2313.41|0
1642738610000|2022-01-21 04:16:50|2314.84|2313.34|2314.69|2313.19|2314.84|2313.34|2314.69|2313.19|0
1642738620000|2022-01-21 04:17:00|2314.7|2313.2|2314.93|2313.43|2314.93|2313.43|2314.7|2313.2|0
1642738630000|2022-01-21 04:17:10|2314.94|2313.44|2314.93|2313.43|2314.94|2313.44|2314.93|2313.43|0
1642738650000|2022-01-21 04:17:30|2314.91|2313.41|2314.92|2313.42|2314.93|2313.43|2314.91|2313.41|0
1642738660000|2022-01-21 04:17:40|2314.91|2313.41|2314.78|2313.28|2314.92|2313.42|2314.78|2313.28|0
1642738670000|2022-01-21 04:17:50|2314.77|2313.27|2314.66|2313.16|2314.78|2313.28|2314.66|2313.16|0
1642738680000|2022-01-21 04:18:00|2314.65|2313.15|2314.53|2313.03|2314.66|2313.16|2314.19|2312.69|0
1642738690000|2022-01-21 04:18:10|2314.54|2313.04|2314.88|2313.38|2314.97|2313.47|2314.52|2313.02|0
1642738700000|2022-01-21 04:18:20|2314.87|2313.37|2314.87|2313.37|2314.88|2313.38|2314.86|2313.36|0
1642738710000|2022-01-21 04:18:30|2314.86|2313.36|2314.87|2313.37|2314.88|2313.38|2314.65|2313.15|0
1642738720000|2022-01-21 04:18:40|2314.86|2313.36|2314.63|2313.13|2314.86|2313.36|2314.51|2313.01|0
1642738730000|2022-01-21 04:18:50|2314.6|2313.1|2314.14|2312.64|2314.63|2313.13|2314.14|2312.64|0
1642738740000|2022-01-21 04:19:00|2314.13|2312.63|2314.26|2312.76|2314.4|2312.9|2313.91|2312.41|0
1642738750000|2022-01-21 04:19:10|2314.3|2312.8|2314.96|2313.46|2314.96|2313.46|2314.3|2312.8|0
1642738760000|2022-01-21 04:19:20|2315|2313.5|2315.07|2313.57|2315.08|2313.58|2314.72|2313.22|0
1642738770000|2022-01-21 04:19:30|2315.06|2313.56|2314.85|2313.35|2315.07|2313.57|2314.84|2313.34|0
1642738780000|2022-01-21 04:19:40|2314.84|2313.34|2314.93|2313.43|2314.93|2313.43|2314.84|2313.34|0
1642738790000|2022-01-21 04:19:50|2314.91|2313.41|2314.81|2313.31|2314.91|2313.41|2314.81|2313.31|0
1642738800000|2022-01-21 04:20:00|2314.84|2313.34|2315.28|2313.78|2315.3|2313.8|2314.82|2313.32|0
1642738810000|2022-01-21 04:20:10|2315.27|2313.77|2315.27|2313.77|2315.27|2313.77|2315.07|2313.57|0
1642738820000|2022-01-21 04:20:20|2315.06|2313.56|2315.29|2313.79|2315.3|2313.8|2315.06|2313.56|0
1642738830000|2022-01-21 04:20:30|2315.3|2313.8|2315.5|2314|2315.52|2314.02|2315.29|2313.79|0
1642738840000|2022-01-21 04:20:40|2315.49|2313.99|2315.53|2314.03|2315.53|2314.03|2315.49|2313.99|0
1642738850000|2022-01-21 04:20:50|2315.64|2314.14|2315.95|2314.45|2315.96|2314.46|2315.64|2314.14|0
1642738860000|2022-01-21 04:21:00|2315.92|2314.42|2315.5|2314|2315.96|2314.46|2315.5|2314|0
1642738870000|2022-01-21 04:21:10|2315.49|2313.99|2315.5|2314|2315.5|2314|2315.49|2313.99|0
1642738880000|2022-01-21 04:21:20|2315.49|2313.99|2315.28|2313.78|2315.5|2314|2315.28|2313.78|0
1642738890000|2022-01-21 04:21:30|2315.3|2313.8|2315.05|2313.55|2315.52|2314.02|2315.05|2313.55|0
1642738900000|2022-01-21 04:21:40|2315.06|2313.56|2315.03|2313.53|2315.06|2313.56|2314.91|2313.41|0
1642738910000|2022-01-21 04:21:50|2314.96|2313.46|2314.35|2312.85|2314.96|2313.46|2314.35|2312.85|0
1642738920000|2022-01-21 04:22:00|2314.37|2312.87|2314.57|2313.07|2314.67|2313.17|2314.37|2312.87|0
1642738930000|2022-01-21 04:22:10|2314.58|2313.08|2314.57|2313.07|2314.58|2313.08|2314.43|2312.93|0
1642738940000|2022-01-21 04:22:20|2314.66|2313.16|2314.57|2313.07|2314.81|2313.31|2314.57|2313.07|0
1642738950000|2022-01-21 04:22:30|2314.54|2313.04|2314.44|2312.94|2314.57|2313.07|2314.44|2312.94|0
1642738960000|2022-01-21 04:22:40|2314.41|2312.91|2314.34|2312.84|2314.41|2312.91|2314.13|2312.63|0
1642738970000|2022-01-21 04:22:50|2314.33|2312.83|2314.33|2312.83|2314.34|2312.84|2314.12|2312.62|0
1642738980000|2022-01-21 04:23:00|2314.34|2312.84|2314.34|2312.84|2314.34|2312.84|2314.34|2312.84|0
1642738990000|2022-01-21 04:23:10|2314.32|2312.82|2314.32|2312.82|2314.32|2312.82|2314.31|2312.81|0
1642739000000|2022-01-21 04:23:20|2314.31|2312.81|2314.31|2312.81|2314.32|2312.82|2314.31|2312.81|0
1642739010000|2022-01-21 04:23:30|2314.1|2312.6|2314.32|2312.82|2314.32|2312.82|2314.09|2312.59|0
1642739020000|2022-01-21 04:23:40|2314.31|2312.81|2314.54|2313.04|2314.54|2313.04|2314.31|2312.81|0
1642739030000|2022-01-21 04:23:50|2314.58|2313.08|2314.56|2313.06|2314.63|2313.13|2314.54|2313.04|0
1642739040000|2022-01-21 04:24:00|2314.54|2313.04|2314.55|2313.05|2314.56|2313.06|2314.54|2313.04|0
1642739050000|2022-01-21 04:24:10|2314.56|2313.06|2314.54|2313.04|2314.56|2313.06|2314.54|2313.04|0
1642739060000|2022-01-21 04:24:20|2314.53|2313.03|2314.63|2313.13|2314.75|2313.25|2314.32|2312.82|0
1642739070000|2022-01-21 04:24:30|2314.6|2313.1|2314.53|2313.03|2314.6|2313.1|2314.53|2313.03|0
1642739080000|2022-01-21 04:24:40|2314.56|2313.06|2314.75|2313.25|2314.75|2313.25|2314.56|2313.06|0
1642739090000|2022-01-21 04:24:50|2314.79|2313.29|2314.99|2313.49|2315.22|2313.72|2314.79|2313.29|0
1642739100000|2022-01-21 04:25:00|2315|2313.5|2315|2313.5|2315|2313.5|2315|2313.5|0
1642739110000|2022-01-21 04:25:10|2315.01|2313.51|2314.99|2313.49|2315.02|2313.52|2314.99|2313.49|0
1642739120000|2022-01-21 04:25:20|2314.92|2313.42|2314.79|2313.29|2314.92|2313.42|2314.77|2313.27|0
1642739130000|2022-01-21 04:25:30|2314.78|2313.28|2314.79|2313.29|2314.79|2313.29|2314.78|2313.28|0
1642739140000|2022-01-21 04:25:40|2314.78|2313.28|2314.79|2313.29|2314.79|2313.29|2314.78|2313.28|0
1642739150000|2022-01-21 04:25:50|2314.81|2313.31|2315.68|2314.18|2315.68|2314.18|2314.81|2313.31|0
1642739160000|2022-01-21 04:26:00|2315.7|2314.2|2315.11|2313.61|2315.7|2314.2|2315.02|2313.52|0
1642739170000|2022-01-21 04:26:10|2315.07|2313.57|2314.65|2313.15|2315.07|2313.57|2314.64|2313.14|0
1642739180000|2022-01-21 04:26:20|2314.61|2313.11|2314.28|2312.78|2314.61|2313.11|2314.06|2312.56|0
1642739190000|2022-01-21 04:26:30|2314.31|2312.81|2314.24|2312.74|2314.38|2312.88|2314.24|2312.74|0
1642739200000|2022-01-21 04:26:40|2314.16|2312.66|2314.03|2312.53|2314.26|2312.76|2313.92|2312.42|0
1642739210000|2022-01-21 04:26:50|2313.99|2312.49|2314.04|2312.54|2314.04|2312.54|2313.9|2312.4|0
1642739220000|2022-01-21 04:27:00|2314.06|2312.56|2314.04|2312.54|2314.26|2312.76|2314.03|2312.53|0
1642739230000|2022-01-21 04:27:10|2314.11|2312.61|2314.6|2313.1|2314.72|2313.22|2314.11|2312.61|0
1642739240000|2022-01-21 04:27:20|2314.57|2313.07|2314.62|2313.12|2314.62|2313.12|2314.5|2313|0
1642739250000|2022-01-21 04:27:30|2314.65|2313.15|2314.99|2313.49|2314.99|2313.49|2314.62|2313.12|0
1642739260000|2022-01-21 04:27:40|2315.03|2313.53|2315.23|2313.73|2315.24|2313.74|2315.03|2313.53|0
1642739270000|2022-01-21 04:27:50|2315.26|2313.76|2315.35|2313.85|2315.35|2313.85|2315.26|2313.76|0
1642739280000|2022-01-21 04:28:00|2315.38|2313.88|2315.48|2313.98|2315.48|2313.98|2315.25|2313.75|0
1642739290000|2022-01-21 04:28:10|2315.49|2313.99|2315.48|2313.98|2315.72|2314.22|2315.48|2313.98|0
1642739300000|2022-01-21 04:28:20|2315.36|2313.86|2315.49|2313.99|2315.51|2314.01|2315.36|2313.86|0
1642739310000|2022-01-21 04:28:30|2315.51|2314.01|2315.29|2313.79|2315.75|2314.25|2315.28|2313.78|0
1642739320000|2022-01-21 04:28:40|2315.38|2313.88|2315.52|2314.02|2315.73|2314.23|2315.38|2313.88|0
1642739330000|2022-01-21 04:28:50|2315.51|2314.01|2315.52|2314.02|2315.54|2314.04|2315.51|2314.01|0
1642739340000|2022-01-21 04:29:00|2315.54|2314.04|2315.53|2314.03|2315.54|2314.04|2315.52|2314.02|0
1642739350000|2022-01-21 04:29:10|2315.52|2314.02|2315.54|2314.04|2315.54|2314.04|2315.52|2314.02|0
1642739360000|2022-01-21 04:29:20|2315.53|2314.03|2315.75|2314.25|2315.75|2314.25|2315.52|2314.02|0
1642739370000|2022-01-21 04:29:30|2315.71|2314.21|2315.63|2314.13|2315.76|2314.26|2315.63|2314.13|0
1642739380000|2022-01-21 04:29:40|2315.59|2314.09|2315.41|2313.91|2315.59|2314.09|2315.32|2313.82|0
1642739390000|2022-01-21 04:29:50|2315.42|2313.92|2315.31|2313.81|2315.55|2314.05|2315.31|2313.81|0
1642739400000|2022-01-21 04:30:00|2315.32|2313.82|2315.07|2313.57|2315.32|2313.82|2315.07|2313.57|0
1642739410000|2022-01-21 04:30:10|2315.08|2313.58|2315.23|2313.73|2315.33|2313.83|2315.08|2313.58|0
1642739420000|2022-01-21 04:30:20|2315.32|2313.82|2315.11|2313.61|2315.33|2313.83|2315.1|2313.6|0
1642739430000|2022-01-21 04:30:30|2315.12|2313.62|2315.33|2313.83|2315.33|2313.83|2315.1|2313.6|0
1642739440000|2022-01-21 04:30:40|2315.35|2313.85|2315.82|2314.32|2315.82|2314.32|2315.35|2313.85|0
1642739450000|2022-01-21 04:30:50|2315.83|2314.33|2316.05|2314.55|2316.07|2314.57|2315.83|2314.33|0
1642739460000|2022-01-21 04:31:00|2316.04|2314.54|2316.17|2314.67|2316.17|2314.67|2315.7|2314.2|0
1642739470000|2022-01-21 04:31:10|2316.13|2314.63|2316.07|2314.57|2316.13|2314.63|2315.95|2314.45|0
1642739480000|2022-01-21 04:31:20|2316.08|2314.58|2315.94|2314.44|2316.28|2314.78|2315.83|2314.33|0
1642739490000|2022-01-21 04:31:30|2315.91|2314.41|2315.94|2314.44|2316.07|2314.57|2315.85|2314.35|0
1642739500000|2022-01-21 04:31:40|2315.85|2314.35|2315.85|2314.35|2315.95|2314.45|2315.85|2314.35|0
1642739510000|2022-01-21 04:31:50|2315.86|2314.36|2315.88|2314.38|2315.88|2314.38|2315.85|2314.35|0
1642739520000|2022-01-21 04:32:00|2315.89|2314.39|2316.11|2314.61|2316.44|2314.94|2315.89|2314.39|0
1642739530000|2022-01-21 04:32:10|2316.1|2314.6|2316.1|2314.6|2316.32|2314.82|2316.1|2314.6|0
1642739540000|2022-01-21 04:32:20|2316.11|2314.61|2315.87|2314.37|2316.11|2314.61|2315.87|2314.37|0
1642739550000|2022-01-21 04:32:30|2315.86|2314.36|2315.86|2314.36|2315.88|2314.38|2315.86|2314.36|0
1642739560000|2022-01-21 04:32:40|2315.87|2314.37|2315.87|2314.37|2315.87|2314.37|2315.86|2314.36|0
1642739570000|2022-01-21 04:32:50|2315.86|2314.36|2315.63|2314.13|2315.86|2314.36|2315.5|2314|0
1642739580000|2022-01-21 04:33:00|2315.62|2314.12|2315.17|2313.67|2315.62|2314.12|2315.04|2313.54|0
1642739590000|2022-01-21 04:33:10|2315.05|2313.55|2314.92|2313.42|2315.17|2313.67|2314.91|2313.41|0
1642739600000|2022-01-21 04:33:20|2314.91|2313.41|2315.15|2313.65|2315.15|2313.65|2314.9|2313.4|0
1642739610000|2022-01-21 04:33:30|2315.03|2313.53|2314.77|2313.27|2315.03|2313.53|2314.77|2313.27|0
1642739620000|2022-01-21 04:33:40|2314.8|2313.3|2315.12|2313.62|2315.13|2313.63|2314.8|2313.3|0
1642739630000|2022-01-21 04:33:50|2315.13|2313.63|2315.16|2313.66|2315.38|2313.88|2315.13|2313.63|0
1642739640000|2022-01-21 04:34:00|2315.17|2313.67|2315.63|2314.13|2315.63|2314.13|2315.17|2313.67|0
1642739650000|2022-01-21 04:34:10|2315.61|2314.11|2315.39|2313.89|2315.63|2314.13|2315.27|2313.77|0
1642739660000|2022-01-21 04:34:20|2315.36|2313.86|2315.16|2313.66|2315.4|2313.9|2315.15|2313.65|0
1642739670000|2022-01-21 04:34:30|2315.17|2313.67|2315.01|2313.51|2315.27|2313.77|2315.01|2313.51|0
1642739680000|2022-01-21 04:34:40|2315.02|2313.52|2315.01|2313.51|2315.14|2313.64|2315.01|2313.51|0
1642739690000|2022-01-21 04:34:50|2314.97|2313.47|2314.66|2313.16|2314.97|2313.47|2314.44|2312.94|0
1642739700000|2022-01-21 04:35:00|2314.65|2313.15|2314.66|2313.16|2314.67|2313.17|2314.65|2313.15|0
1642739710000|2022-01-21 04:35:10|2314.67|2313.17|2314.9|2313.4|2315.01|2313.51|2314.67|2313.17|0
1642739720000|2022-01-21 04:35:20|2314.91|2313.41|2314.91|2313.41|2314.92|2313.42|2314.89|2313.39|0
1642739730000|2022-01-21 04:35:30|2314.9|2313.4|2314.9|2313.4|2314.91|2313.41|2314.9|2313.4|0
1642739740000|2022-01-21 04:35:40|2314.89|2313.39|2314.89|2313.39|2314.89|2313.39|2314.67|2313.17|0
1642739750000|2022-01-21 04:35:50|2314.92|2313.42|2315.12|2313.62|2315.12|2313.62|2314.92|2313.42|0
1642739760000|2022-01-21 04:36:00|2315.13|2313.63|2315.12|2313.62|2315.14|2313.64|2315.01|2313.51|0
1642739770000|2022-01-21 04:36:10|2315.14|2313.64|2315.24|2313.74|2315.24|2313.74|2315.14|2313.64|0
1642739780000|2022-01-21 04:36:20|2315.23|2313.73|2315.11|2313.61|2315.23|2313.73|2315.11|2313.61|0
1642739790000|2022-01-21 04:36:30|2315.12|2313.62|2315.12|2313.62|2315.12|2313.62|2315.11|2313.61|0
1642739800000|2022-01-21 04:36:40|2315.11|2313.61|2314.86|2313.36|2315.11|2313.61|2314.76|2313.26|0
1642739810000|2022-01-21 04:36:50|2314.87|2313.37|2314.88|2313.38|2314.89|2313.39|2314.87|2313.37|0
1642739820000|2022-01-21 04:37:00|2314.89|2313.39|2315.35|2313.85|2315.35|2313.85|2314.89|2313.39|0
1642739830000|2022-01-21 04:37:10|2315.36|2313.86|2315.21|2313.71|2315.45|2313.95|2315.21|2313.71|0
1642739850000|2022-01-21 04:37:30|2315.18|2313.68|2314.44|2312.94|2315.18|2313.68|2314.44|2312.94|0
1642739860000|2022-01-21 04:37:40|2314.45|2312.95|2314.88|2313.38|2314.88|2313.38|2314.44|2312.94|0
1642739870000|2022-01-21 04:37:50|2314.87|2313.37|2314.89|2313.39|2315.1|2313.6|2314.87|2313.37|0
1642739880000|2022-01-21 04:38:00|2314.9|2313.4|2314.75|2313.25|2314.9|2313.4|2314.65|2313.15|0
1642739890000|2022-01-21 04:38:10|2314.78|2313.28|2315.1|2313.6|2315.11|2313.61|2314.75|2313.25|0
1642739900000|2022-01-21 04:38:20|2315.09|2313.59|2314.98|2313.48|2315.09|2313.59|2314.87|2313.37|0
1642739910000|2022-01-21 04:38:30|2314.99|2313.49|2314.89|2313.39|2315.12|2313.62|2314.88|2313.38|0
1642739920000|2022-01-21 04:38:40|2314.9|2313.4|2314.98|2313.48|2315.11|2313.61|2314.87|2313.37|0
1642739930000|2022-01-21 04:38:50|2314.99|2313.49|2315.35|2313.85|2315.35|2313.85|2314.99|2313.49|0
1642739940000|2022-01-21 04:39:00|2315.34|2313.84|2315.35|2313.85|2315.35|2313.85|2315.21|2313.71|0
1642739950000|2022-01-21 04:39:10|2315.36|2313.86|2315.8|2314.3|2315.91|2314.41|2315.36|2313.86|0
1642739960000|2022-01-21 04:39:20|2315.81|2314.31|2315.83|2314.33|2316.05|2314.55|2315.81|2314.31|0
1642739970000|2022-01-21 04:39:30|2315.82|2314.32|2315.81|2314.31|2315.83|2314.33|2315.81|2314.31|0
1642739980000|2022-01-21 04:39:40|2315.82|2314.32|2315.58|2314.08|2315.82|2314.32|2315.57|2314.07|0
1642739990000|2022-01-21 04:39:50|2315.57|2314.07|2315.58|2314.08|2315.58|2314.08|2315.45|2313.95|0
1642740000000|2022-01-21 04:40:00|2315.57|2314.07|2315.44|2313.94|2315.57|2314.07|2315.44|2313.94|0
1642740010000|2022-01-21 04:40:10|2315.57|2314.07|2315.8|2314.3|2315.8|2314.3|2315.57|2314.07|0
1642740020000|2022-01-21 04:40:20|2315.77|2314.27|2315.66|2314.16|2315.8|2314.3|2315.66|2314.16|0
1642740040000|2022-01-21 04:40:40|2315.67|2314.17|2315.78|2314.28|2315.78|2314.28|2315.66|2314.16|0
1642740050000|2022-01-21 04:40:50|2315.79|2314.29|2315.32|2313.82|2315.79|2314.29|2315.09|2313.59|0
1642740060000|2022-01-21 04:41:00|2315.31|2313.81|2314.96|2313.46|2315.33|2313.83|2314.96|2313.46|0
1642740070000|2022-01-21 04:41:10|2314.87|2313.37|2314.62|2313.12|2314.87|2313.37|2314.62|2313.12|0
1642740080000|2022-01-21 04:41:20|2314.61|2313.11|2314.86|2313.36|2314.98|2313.48|2314.61|2313.11|0
1642740090000|2022-01-21 04:41:30|2314.84|2313.34|2314.85|2313.35|2314.86|2313.36|2314.84|2313.34|0
1642740100000|2022-01-21 04:41:40|2314.86|2313.36|2314.86|2313.36|2315.08|2313.58|2314.86|2313.36|0
1642740110000|2022-01-21 04:41:50|2314.95|2313.45|2315.08|2313.58|2315.08|2313.58|2314.95|2313.45|0
1642740120000|2022-01-21 04:42:00|2314.87|2313.37|2314.97|2313.47|2315.09|2313.59|2314.87|2313.37|0
1642740130000|2022-01-21 04:42:10|2314.96|2313.46|2315.09|2313.59|2315.11|2313.61|2314.96|2313.46|0
1642740140000|2022-01-21 04:42:20|2315.06|2313.56|2314.98|2313.48|2315.1|2313.6|2314.97|2313.47|0
1642740150000|2022-01-21 04:42:30|2314.96|2313.46|2314.74|2313.24|2314.96|2313.46|2314.74|2313.24|0
1642740160000|2022-01-21 04:42:40|2314.86|2313.36|2314.98|2313.48|2314.98|2313.48|2314.74|2313.24|0
1642740170000|2022-01-21 04:42:50|2314.99|2313.49|2315.22|2313.72|2315.22|2313.72|2314.98|2313.48|0
1642740180000|2022-01-21 04:43:00|2315.21|2313.71|2315.23|2313.73|2315.35|2313.85|2315.21|2313.71|0
1642740190000|2022-01-21 04:43:10|2315.22|2313.72|2314.98|2313.48|2315.22|2313.72|2314.75|2313.25|0
1642740200000|2022-01-21 04:43:20|2314.97|2313.47|2314.86|2313.36|2314.97|2313.47|2314.86|2313.36|0
1642740210000|2022-01-21 04:43:30|2314.87|2313.37|2314.87|2313.37|2315.11|2313.61|2314.74|2313.24|0
1642740220000|2022-01-21 04:43:40|2314.75|2313.25|2314.14|2312.64|2314.75|2313.25|2314.12|2312.62|0
1642740230000|2022-01-21 04:43:50|2314.17|2312.67|2314.45|2312.95|2314.45|2312.95|2314.17|2312.67|0
1642740240000|2022-01-21 04:44:00|2314.58|2313.08|2314.45|2312.95|2314.58|2313.08|2314.45|2312.95|0
1642740250000|2022-01-21 04:44:10|2314.48|2312.98|2314.56|2313.06|2314.56|2313.06|2314.48|2312.98|0
1642740260000|2022-01-21 04:44:20|2314.55|2313.05|2314.68|2313.18|2314.68|2313.18|2314.45|2312.95|0
1642740270000|2022-01-21 04:44:30|2314.65|2313.15|2314.57|2313.07|2314.65|2313.15|2314.43|2312.93|0
1642740280000|2022-01-21 04:44:40|2314.56|2313.06|2314.68|2313.18|2314.68|2313.18|2314.45|2312.95|0
1642740290000|2022-01-21 04:44:50|2314.59|2313.09|2314.58|2313.08|2314.59|2313.09|2314.58|2313.08|0
1642740300000|2022-01-21 04:45:00|2314.59|2313.09|2314.59|2313.09|2314.59|2313.09|2314.59|2313.09|0
1642740310000|2022-01-21 04:45:10|2314.61|2313.11|2314.72|2313.22|2314.72|2313.22|2314.6|2313.1|0
1642740320000|2022-01-21 04:45:20|2314.73|2313.23|2314.37|2312.87|2314.84|2313.34|2314.37|2312.87|0
1642740330000|2022-01-21 04:45:30|2314.36|2312.86|2314.39|2312.89|2314.39|2312.89|2314.15|2312.65|0
1642740340000|2022-01-21 04:45:40|2314.38|2312.88|2314.38|2312.88|2314.39|2312.89|2314.25|2312.75|0
1642740350000|2022-01-21 04:45:50|2314.37|2312.87|2314.4|2312.9|2314.4|2312.9|2314.37|2312.87|0
1642740360000|2022-01-21 04:46:00|2314.41|2312.91|2314.85|2313.35|2314.85|2313.35|2314.41|2312.91|0
1642740370000|2022-01-21 04:46:10|2314.84|2313.34|2314.61|2313.11|2314.84|2313.34|2314.61|2313.11|0
1642740380000|2022-01-21 04:46:20|2314.7|2313.2|2314.84|2313.34|2314.93|2313.43|2314.61|2313.11|0
1642740390000|2022-01-21 04:46:30|2314.83|2313.33|2314.84|2313.34|2314.84|2313.34|2314.82|2313.32|0
1642740400000|2022-01-21 04:46:40|2314.88|2313.38|2315.05|2313.55|2315.06|2313.56|2314.88|2313.38|0
1642740410000|2022-01-21 04:46:50|2315.02|2313.52|2314.93|2313.43|2315.02|2313.52|2314.93|2313.43|0
1642740420000|2022-01-21 04:47:00|2315.05|2313.55|2314.83|2313.33|2315.06|2313.56|2314.62|2313.12|0
1642740430000|2022-01-21 04:47:10|2314.84|2313.34|2314.7|2313.2|2314.84|2313.34|2314.7|2313.2|0
1642740440000|2022-01-21 04:47:20|2314.81|2313.31|2314.71|2313.21|2314.93|2313.43|2314.71|2313.21|0
1642740450000|2022-01-21 04:47:30|2314.68|2313.18|2314.71|2313.21|2314.71|2313.21|2314.61|2313.11|0
1642740460000|2022-01-21 04:47:40|2314.72|2313.22|2314.84|2313.34|2314.84|2313.34|2314.72|2313.22|0
1642740470000|2022-01-21 04:47:50|2314.72|2313.22|2314.36|2312.86|2314.72|2313.22|2314.23|2312.73|0
1642740480000|2022-01-21 04:48:00|2314.35|2312.85|2314.36|2312.86|2314.37|2312.87|2314.21|2312.71|0
1642740490000|2022-01-21 04:48:10|2314.37|2312.87|2314.11|2312.61|2314.37|2312.87|2314.11|2312.61|0
1642740500000|2022-01-21 04:48:20|2314.12|2312.62|2314.11|2312.61|2314.12|2312.62|2314.11|2312.61|0
1642740510000|2022-01-21 04:48:30|2314.04|2312.54|2313.66|2312.16|2314.11|2312.61|2313.65|2312.15|0
1642740520000|2022-01-21 04:48:40|2313.65|2312.15|2313.76|2312.26|2313.77|2312.27|2313.65|2312.15|0
1642740530000|2022-01-21 04:48:50|2313.75|2312.25|2313.24|2311.74|2313.76|2312.26|2312.91|2311.41|0
1642740540000|2022-01-21 04:49:00|2313.28|2311.78|2313.14|2311.64|2313.71|2312.21|2313.12|2311.62|0
1642740550000|2022-01-21 04:49:10|2313.18|2311.68|2313.94|2312.44|2313.94|2312.44|2313.18|2311.68|0
1642740560000|2022-01-21 04:49:20|2313.85|2312.35|2313.97|2312.47|2314.11|2312.61|2313.85|2312.35|0
1642740570000|2022-01-21 04:49:30|2313.96|2312.46|2313.87|2312.37|2314.08|2312.58|2313.86|2312.36|0
1642740580000|2022-01-21 04:49:40|2313.86|2312.36|2313.86|2312.36|2313.98|2312.48|2313.85|2312.35|0
1642740590000|2022-01-21 04:49:50|2313.85|2312.35|2313.74|2312.24|2313.85|2312.35|2313.62|2312.12|0
1642740600000|2022-01-21 04:50:00|2313.73|2312.23|2313.87|2312.37|2313.88|2312.38|2313.73|2312.23|0
1642740610000|2022-01-21 04:50:10|2313.83|2312.33|2313.75|2312.25|2313.83|2312.33|2313.64|2312.14|0
1642740620000|2022-01-21 04:50:20|2313.76|2312.26|2313.65|2312.15|2313.76|2312.26|2313.65|2312.15|0
1642740630000|2022-01-21 04:50:30|2313.66|2312.16|2313.52|2312.02|2313.66|2312.16|2313.52|2312.02|0
1642740640000|2022-01-21 04:50:40|2313.49|2311.99|2313.29|2311.79|2313.49|2311.99|2313.06|2311.56|0
1642740650000|2022-01-21 04:50:50|2313.28|2311.78|2313.43|2311.93|2313.43|2311.93|2313.28|2311.78|0
1642740660000|2022-01-21 04:51:00|2313.5|2312|2313.98|2312.48|2313.98|2312.48|2313.5|2312|0
1642740670000|2022-01-21 04:51:10|2313.95|2312.45|2313.86|2312.36|2314.09|2312.59|2313.86|2312.36|0
1642740680000|2022-01-21 04:51:20|2313.89|2312.39|2313.72|2312.22|2313.96|2312.46|2313.63|2312.13|0
1642740690000|2022-01-21 04:51:30|2313.71|2312.21|2313.61|2312.11|2313.72|2312.22|2313.49|2311.99|0
1642740700000|2022-01-21 04:51:40|2313.58|2312.08|2313.38|2311.88|2313.58|2312.08|2313.24|2311.74|0
1642740710000|2022-01-21 04:51:50|2313.26|2311.76|2313.62|2312.12|2313.64|2312.14|2313.26|2311.76|0
1642740720000|2022-01-21 04:52:00|2313.63|2312.13|2313.51|2312.01|2313.63|2312.13|2313.4|2311.9|0
1642740730000|2022-01-21 04:52:10|2313.52|2312.02|2313.65|2312.15|2313.65|2312.15|2313.51|2312.01|0
1642740740000|2022-01-21 04:52:20|2313.67|2312.17|2313.54|2312.04|2313.86|2312.36|2313.43|2311.93|0
1642740750000|2022-01-21 04:52:30|2313.5|2312|2313.55|2312.05|2313.67|2312.17|2313.31|2311.81|0
1642740760000|2022-01-21 04:52:40|2313.59|2312.09|2313.44|2311.94|2313.68|2312.18|2313.31|2311.81|0
1642740770000|2022-01-21 04:52:50|2313.45|2311.95|2313.43|2311.93|2313.45|2311.95|2313.43|2311.93|0
1642740780000|2022-01-21 04:53:00|2313.45|2311.95|2313.42|2311.92|2313.45|2311.95|2313.42|2311.92|0
1642740790000|2022-01-21 04:53:10|2313.41|2311.91|2313.41|2311.91|2313.42|2311.92|2313.4|2311.9|0
1642740800000|2022-01-21 04:53:20|2313.4|2311.9|2313.65|2312.15|2313.89|2312.39|2313.4|2311.9|0
1642740810000|2022-01-21 04:53:30|2313.66|2312.16|2313.66|2312.16|2313.67|2312.17|2313.65|2312.15|0
1642740820000|2022-01-21 04:53:40|2313.67|2312.17|2313.67|2312.17|2313.67|2312.17|2313.66|2312.16|0
1642740840000|2022-01-21 04:54:00|2313.66|2312.16|2313.9|2312.4|2313.9|2312.4|2313.45|2311.95|0
1642740850000|2022-01-21 04:54:10|2313.89|2312.39|2313.76|2312.26|2313.89|2312.39|2313.67|2312.17|0
1642740860000|2022-01-21 04:54:20|2313.77|2312.27|2313.89|2312.39|2313.9|2312.4|2313.77|2312.27|0
1642740870000|2022-01-21 04:54:30|2313.9|2312.4|2313.9|2312.4|2313.9|2312.4|2313.88|2312.38|0
1642740880000|2022-01-21 04:54:40|2313.93|2312.43|2314.35|2312.85|2314.36|2312.86|2313.93|2312.43|0
1642740890000|2022-01-21 04:54:50|2314.34|2312.84|2313.99|2312.49|2314.34|2312.84|2313.99|2312.49|0
1642740900000|2022-01-21 04:55:00|2313.9|2312.4|2313.89|2312.39|2313.99|2312.49|2313.89|2312.39|0
1642740910000|2022-01-21 04:55:10|2313.88|2312.38|2313.58|2312.08|2313.88|2312.38|2313.26|2311.76|0
1642740920000|2022-01-21 04:55:20|2313.61|2312.11|2313.79|2312.29|2313.92|2312.42|2313.61|2312.11|0
1642740930000|2022-01-21 04:55:30|2313.75|2312.25|2313.91|2312.41|2313.91|2312.41|2313.68|2312.18|0
1642740940000|2022-01-21 04:55:40|2313.9|2312.4|2313.92|2312.42|2313.92|2312.42|2313.9|2312.4|0
1642740950000|2022-01-21 04:55:50|2314.01|2312.51|2314.14|2312.64|2314.14|2312.64|2314.01|2312.51|0
1642740970000|2022-01-21 04:56:10|2314.16|2312.66|2314.14|2312.64|2314.16|2312.66|2314.14|2312.64|0
1642740980000|2022-01-21 04:56:20|2314.15|2312.65|2314.14|2312.64|2314.15|2312.65|2314.13|2312.63|0
1642740990000|2022-01-21 04:56:30|2314.15|2312.65|2314.13|2312.63|2314.15|2312.65|2314.13|2312.63|0
1642741000000|2022-01-21 04:56:40|2314.12|2312.62|2313.92|2312.42|2314.13|2312.63|2313.9|2312.4|0
1642741010000|2022-01-21 04:56:50|2313.95|2312.45|2314.61|2313.11|2314.61|2313.11|2313.95|2312.45|0
1642741020000|2022-01-21 04:57:00|2314.57|2313.07|2314.61|2313.11|2314.61|2313.11|2314.49|2312.99|0
1642741030000|2022-01-21 04:57:10|2314.6|2313.1|2314.39|2312.89|2314.61|2313.11|2314.39|2312.89|0
1642741040000|2022-01-21 04:57:20|2314.43|2312.93|2314.63|2313.13|2314.63|2313.13|2314.39|2312.89|0
1642741050000|2022-01-21 04:57:30|2314.64|2313.14|2314.86|2313.36|2315.08|2313.58|2314.63|2313.13|0
1642741060000|2022-01-21 04:57:40|2314.85|2313.35|2315|2313.5|2315.09|2313.59|2314.72|2313.22|0
1642741070000|2022-01-21 04:57:50|2315.09|2313.59|2314.87|2313.37|2315.09|2313.59|2314.86|2313.36|0
1642741080000|2022-01-21 04:58:00|2314.86|2313.36|2314.64|2313.14|2314.87|2313.37|2314.64|2313.14|0
1642741090000|2022-01-21 04:58:10|2314.63|2313.13|2314.41|2312.91|2314.63|2313.13|2314.28|2312.78|0
1642741100000|2022-01-21 04:58:20|2314.44|2312.94|2314.38|2312.88|2314.5|2313|2314.38|2312.88|0
1642741110000|2022-01-21 04:58:30|2314.47|2312.97|2314.15|2312.65|2314.61|2313.11|2314.14|2312.64|0
1642741120000|2022-01-21 04:58:40|2314.18|2312.68|2314.36|2312.86|2314.36|2312.86|2314.18|2312.68|0
1642741130000|2022-01-21 04:58:50|2314.33|2312.83|2314.23|2312.73|2314.33|2312.83|2314.13|2312.63|0
1642741140000|2022-01-21 04:59:00|2314.2|2312.7|2314.13|2312.63|2314.2|2312.7|2314.13|2312.63|0
1642741150000|2022-01-21 04:59:10|2314.14|2312.64|2313.9|2312.4|2314.14|2312.64|2313.9|2312.4|0
1642741160000|2022-01-21 04:59:20|2313.92|2312.42|2313.9|2312.4|2314.02|2312.52|2313.9|2312.4|0
1642741170000|2022-01-21 04:59:30|2313.93|2312.43|2314.02|2312.52|2314.02|2312.52|2313.92|2312.42|0
1642741180000|2022-01-21 04:59:40|2314.01|2312.51|2313.9|2312.4|2314.01|2312.51|2313.9|2312.4|0
1642741190000|2022-01-21 04:59:50|2313.89|2312.39|2314.12|2312.62|2314.12|2312.62|2313.88|2312.38|0
1642741200000|2022-01-21 05:00:00|2314.11|2312.61|2313.68|2312.18|2314.11|2312.61|2313.68|2312.18|0
1642741210000|2022-01-21 05:00:10|2313.61|2312.11|2312.81|2311.31|2313.61|2312.11|2312.81|2311.31|0
1642741220000|2022-01-21 05:00:20|2312.88|2311.38|2313.03|2311.53|2313.27|2311.77|2312.88|2311.38|0
1642741230000|2022-01-21 05:00:30|2313.02|2311.52|2313.7|2312.2|2313.7|2312.2|2313.02|2311.52|0
1642741240000|2022-01-21 05:00:40|2313.71|2312.21|2314.04|2312.54|2314.04|2312.54|2313.71|2312.21|0
1642741250000|2022-01-21 05:00:50|2314.07|2312.57|2314.27|2312.77|2314.27|2312.77|2314.07|2312.57|0
1642741260000|2022-01-21 05:01:00|2314.41|2312.91|2315.1|2313.6|2315.1|2313.6|2314.41|2312.91|0
1642741270000|2022-01-21 05:01:10|2315.09|2313.59|2315.11|2313.61|2315.11|2313.61|2314.87|2313.37|0
1642741280000|2022-01-21 05:01:20|2315.1|2313.6|2314.88|2313.38|2315.11|2313.61|2314.88|2313.38|0
1642741290000|2022-01-21 05:01:30|2314.89|2313.39|2314.75|2313.25|2315|2313.5|2314.75|2313.25|0
1642741300000|2022-01-21 05:01:40|2314.71|2313.21|2314.66|2313.16|2314.71|2313.21|2314.42|2312.92|0
1642741310000|2022-01-21 05:01:50|2314.69|2313.19|2314.43|2312.93|2314.78|2313.28|2314.42|2312.92|0
1642741320000|2022-01-21 05:02:00|2314.44|2312.94|2314.67|2313.17|2314.69|2313.19|2314.43|2312.93|0
1642741330000|2022-01-21 05:02:10|2314.64|2313.14|2314.45|2312.95|2314.64|2313.14|2314.44|2312.94|0
1642741340000|2022-01-21 05:02:20|2314.52|2313.02|2314.31|2312.81|2314.67|2313.17|2314.31|2312.81|0
1642741350000|2022-01-21 05:02:30|2314.32|2312.82|2314.67|2313.17|2314.67|2313.17|2314.1|2312.6|0
1642741360000|2022-01-21 05:02:40|2314.66|2313.16|2314.66|2313.16|2314.66|2313.16|2314.31|2312.81|0
1642741370000|2022-01-21 05:02:50|2314.67|2313.17|2314.75|2313.25|2314.88|2313.38|2314.67|2313.17|0
1642741380000|2022-01-21 05:03:00|2314.78|2313.28|2314.66|2313.16|2314.87|2313.37|2314.66|2313.16|0
1642741390000|2022-01-21 05:03:10|2314.67|2313.17|2314.67|2313.17|2314.67|2313.17|2314.67|2313.17|0
1642741400000|2022-01-21 05:03:20|2314.66|2313.16|2314.45|2312.95|2314.66|2313.16|2314.44|2312.94|0
1642741410000|2022-01-21 05:03:30|2314.44|2312.94|2314.67|2313.17|2314.67|2313.17|2314.44|2312.94|0
1642741420000|2022-01-21 05:03:40|2314.64|2313.14|2314.9|2313.4|2314.9|2313.4|2314.55|2313.05|0
1642741430000|2022-01-21 05:03:50|2314.93|2313.43|2315.02|2313.52|2315.12|2313.62|2314.93|2313.43|0
1642741440000|2022-01-21 05:04:00|2315.01|2313.51|2315.23|2313.73|2315.23|2313.73|2314.9|2313.4|0
1642741450000|2022-01-21 05:04:10|2315.2|2313.7|2315.12|2313.62|2315.35|2313.85|2315.12|2313.62|0
1642741460000|2022-01-21 05:04:20|2315.08|2313.58|2315.01|2313.51|2315.12|2313.62|2315.01|2313.51|0
1642741470000|2022-01-21 05:04:30|2315.02|2313.52|2314.88|2313.38|2315.02|2313.52|2314.88|2313.38|0
1642741490000|2022-01-21 05:04:50|2314.89|2313.39|2314.88|2313.38|2315.01|2313.51|2314.88|2313.38|0
1642741500000|2022-01-21 05:05:00|2314.85|2313.35|2314.54|2313.04|2314.85|2313.35|2314.54|2313.04|0
1642741510000|2022-01-21 05:05:10|2314.53|2313.03|2314.17|2312.67|2314.53|2313.03|2313.61|2312.11|0
1642741520000|2022-01-21 05:05:20|2314.16|2312.66|2314.16|2312.66|2314.29|2312.79|2314.05|2312.55|0
1642741530000|2022-01-21 05:05:30|2314.19|2312.69|2314.29|2312.79|2314.38|2312.88|2314.19|2312.69|0
1642741540000|2022-01-21 05:05:40|2314.26|2312.76|2313.91|2312.41|2314.29|2312.79|2313.83|2312.33|0
1642741550000|2022-01-21 05:05:50|2313.92|2312.42|2313.89|2312.39|2313.92|2312.42|2313.8|2312.3|0
1642741560000|2022-01-21 05:06:00|2313.86|2312.36|2313.9|2312.4|2313.9|2312.4|2313.8|2312.3|0
1642741570000|2022-01-21 05:06:10|2313.89|2312.39|2314.04|2312.54|2314.13|2312.63|2313.89|2312.39|0
1642741580000|2022-01-21 05:06:20|2314.07|2312.57|2313.9|2312.4|2314.14|2312.64|2313.89|2312.39|0
1642741590000|2022-01-21 05:06:30|2313.91|2312.41|2314.29|2312.79|2314.29|2312.79|2313.91|2312.41|0
1642741600000|2022-01-21 05:06:40|2314.3|2312.8|2314.85|2313.35|2314.98|2313.48|2314.3|2312.8|0
1642741610000|2022-01-21 05:06:50|2314.76|2313.26|2314.86|2313.36|2314.87|2313.37|2314.75|2313.25|0
1642741620000|2022-01-21 05:07:00|2314.87|2313.37|2315.24|2313.74|2315.68|2314.18|2314.87|2313.37|0
1642741630000|2022-01-21 05:07:10|2315.25|2313.75|2315.26|2313.76|2315.48|2313.98|2315.24|2313.74|0
1642741640000|2022-01-21 05:07:20|2315.25|2313.75|2315.48|2313.98|2315.48|2313.98|2315.25|2313.75|0
1642741650000|2022-01-21 05:07:30|2315.44|2313.94|2315.02|2313.52|2315.44|2313.94|2315.01|2313.51|0
1642741660000|2022-01-21 05:07:40|2314.99|2313.49|2314.89|2313.39|2315.12|2313.62|2314.88|2313.38|0
1642741670000|2022-01-21 05:07:50|2314.92|2313.42|2315.11|2313.61|2315.12|2313.62|2314.89|2313.39|0
1642741680000|2022-01-21 05:08:00|2315.14|2313.64|2315.53|2314.03|2315.59|2314.09|2315.14|2313.64|0
1642741690000|2022-01-21 05:08:10|2315.59|2314.09|2315.35|2313.85|2315.59|2314.09|2315.35|2313.85|0
1642741700000|2022-01-21 05:08:20|2315.36|2313.86|2315.36|2313.86|2315.47|2313.97|2315.35|2313.85|0
1642741710000|2022-01-21 05:08:30|2315.37|2313.87|2315.25|2313.75|2315.37|2313.87|2314.9|2313.4|0
1642741720000|2022-01-21 05:08:40|2315.26|2313.76|2315.81|2314.31|2315.83|2314.33|2315.26|2313.76|0
1642741730000|2022-01-21 05:08:50|2315.83|2314.33|2315.6|2314.1|2315.94|2314.44|2315.6|2314.1|0
1642741740000|2022-01-21 05:09:00|2315.59|2314.09|2315.86|2314.36|2316.07|2314.57|2315.59|2314.09|0
1642741750000|2022-01-21 05:09:10|2315.9|2314.4|2315.98|2314.48|2315.98|2314.48|2315.76|2314.26|0
1642741760000|2022-01-21 05:09:20|2316.01|2314.51|2315.61|2314.11|2316.07|2314.57|2315.51|2314.01|0
1642741770000|2022-01-21 05:09:30|2315.62|2314.12|2315.74|2314.24|2315.96|2314.46|2315.62|2314.12|0
1642741780000|2022-01-21 05:09:40|2315.73|2314.23|2315.85|2314.35|2315.85|2314.35|2315.73|2314.23|0
1642741790000|2022-01-21 05:09:50|2315.84|2314.34|2315.61|2314.11|2315.96|2314.46|2315.61|2314.11|0
1642741800000|2022-01-21 05:10:00|2315.62|2314.12|2315.62|2314.12|2315.76|2314.26|2315.62|2314.12|0
1642741810000|2022-01-21 05:10:10|2315.65|2314.15|2316.23|2314.73|2316.23|2314.73|2315.65|2314.15|0
1642741820000|2022-01-21 05:10:20|2316.19|2314.69|2315.78|2314.28|2316.19|2314.69|2315.77|2314.27|0
1642741830000|2022-01-21 05:10:30|2315.77|2314.27|2315.42|2313.92|2315.77|2314.27|2315.31|2313.81|0
1642741840000|2022-01-21 05:10:40|2315.38|2313.88|2315.42|2313.92|2315.43|2313.93|2315.2|2313.7|0
1642741850000|2022-01-21 05:10:50|2315.43|2313.93|2315.42|2313.92|2315.55|2314.05|2315.42|2313.92|0
1642741860000|2022-01-21 05:11:00|2315.43|2313.93|2315.27|2313.77|2315.43|2313.93|2315.08|2313.58|0
1642741870000|2022-01-21 05:11:10|2315.18|2313.68|2315.17|2313.67|2315.18|2313.68|2314.95|2313.45|0
1642741880000|2022-01-21 05:11:20|2315.18|2313.68|2315.17|2313.67|2315.18|2313.68|2315.17|2313.67|0
1642741890000|2022-01-21 05:11:30|2315.18|2313.68|2315.06|2313.56|2315.3|2313.8|2315.06|2313.56|0
1642741900000|2022-01-21 05:11:40|2315.05|2313.55|2315.17|2313.67|2315.17|2313.67|2314.83|2313.33|0
1642741910000|2022-01-21 05:11:50|2315.13|2313.63|2314.95|2313.45|2315.13|2313.63|2314.93|2313.43|0
1642741920000|2022-01-21 05:12:00|2314.94|2313.44|2315.06|2313.56|2315.06|2313.56|2314.93|2313.43|0
1642741930000|2022-01-21 05:12:10|2315.02|2313.52|2314.93|2313.43|2315.02|2313.52|2314.83|2313.33|0
1642741940000|2022-01-21 05:12:20|2314.92|2313.42|2314.45|2312.95|2314.92|2313.42|2314.35|2312.85|0
1642741950000|2022-01-21 05:12:30|2314.46|2312.96|2314.46|2312.96|2314.58|2313.08|2314.45|2312.95|0
1642741960000|2022-01-21 05:12:40|2314.49|2312.99|2314.45|2312.95|2314.6|2313.1|2314.37|2312.87|0
1642741970000|2022-01-21 05:12:50|2314.46|2312.96|2314.58|2313.08|2314.58|2313.08|2314.44|2312.94|0
1642741980000|2022-01-21 05:13:00|2314.59|2313.09|2314.46|2312.96|2314.59|2313.09|2314.34|2312.84|0
1642741990000|2022-01-21 05:13:10|2314.47|2312.97|2314.58|2313.08|2314.59|2313.09|2314.44|2312.94|0
1642742000000|2022-01-21 05:13:20|2314.55|2313.05|2314.22|2312.72|2314.55|2313.05|2314.22|2312.72|0
1642742010000|2022-01-21 05:13:30|2314.23|2312.73|2314.45|2312.95|2314.46|2312.96|2314.23|2312.73|0
1642742020000|2022-01-21 05:13:40|2314.36|2312.86|2314.14|2312.64|2314.36|2312.86|2314.12|2312.62|0
1642742030000|2022-01-21 05:13:50|2314.15|2312.65|2314.24|2312.74|2314.25|2312.75|2314.14|2312.64|0
1642742040000|2022-01-21 05:14:00|2314.21|2312.71|2314.14|2312.64|2314.38|2312.88|2314.14|2312.64|0
1642742050000|2022-01-21 05:14:10|2314.13|2312.63|2314.24|2312.74|2314.24|2312.74|2314.12|2312.62|0
1642742060000|2022-01-21 05:14:20|2314.25|2312.75|2314.25|2312.75|2314.25|2312.75|2314.24|2312.74|0
1642742070000|2022-01-21 05:14:30|2314.24|2312.74|2314.37|2312.87|2314.37|2312.87|2314.24|2312.74|0
1642742080000|2022-01-21 05:14:40|2314.33|2312.83|2314.48|2312.98|2314.48|2312.98|2314.25|2312.75|0
1642742090000|2022-01-21 05:14:50|2314.47|2312.97|2314.24|2312.74|2314.48|2312.98|2314.15|2312.65|0
1642742100000|2022-01-21 05:15:00|2314.2|2312.7|2314.15|2312.65|2314.38|2312.88|2313.91|2312.41|0
1642742110000|2022-01-21 05:15:10|2314.11|2312.61|2313.87|2312.37|2314.12|2312.62|2313.87|2312.37|0
1642742120000|2022-01-21 05:15:20|2313.66|2312.16|2313.99|2312.49|2313.99|2312.49|2313.66|2312.16|0
1642742130000|2022-01-21 05:15:30|2313.98|2312.48|2313.94|2312.44|2314.1|2312.6|2313.94|2312.44|0
1642742140000|2022-01-21 05:15:40|2313.93|2312.43|2313.73|2312.23|2313.94|2312.44|2313.59|2312.09|0
1642742150000|2022-01-21 05:15:50|2313.72|2312.22|2313.72|2312.22|2313.72|2312.22|2313.71|2312.21|0
1642742160000|2022-01-21 05:16:00|2313.73|2312.23|2313.72|2312.22|2313.96|2312.46|2313.72|2312.22|0
1642742170000|2022-01-21 05:16:10|2313.69|2312.19|2313.6|2312.1|2313.73|2312.23|2313.59|2312.09|0
1642742180000|2022-01-21 05:16:20|2313.64|2312.14|2313.61|2312.11|2313.73|2312.23|2313.6|2312.1|0
1642742190000|2022-01-21 05:16:30|2313.58|2312.08|2313.37|2311.87|2313.58|2312.08|2313.37|2311.87|0
1642742200000|2022-01-21 05:16:40|2313.33|2311.83|2313.03|2311.53|2313.33|2311.83|2313.03|2311.53|0
1642742210000|2022-01-21 05:16:50|2313.02|2311.52|2313.03|2311.53|2313.03|2311.53|2313.01|2311.51|0
1642742220000|2022-01-21 05:17:00|2313.02|2311.52|2313.03|2311.53|2313.03|2311.53|2313.02|2311.52|0
1642742230000|2022-01-21 05:17:10|2313.02|2311.52|2313.03|2311.53|2313.03|2311.53|2313.02|2311.52|0
1642742240000|2022-01-21 05:17:20|2313.04|2311.54|2313.21|2311.71|2313.26|2311.76|2313.03|2311.53|0
1642742250000|2022-01-21 05:17:30|2313.13|2311.63|2313.27|2311.77|2313.27|2311.77|2313.13|2311.63|0
1642742260000|2022-01-21 05:17:40|2313.28|2311.78|2313.04|2311.54|2313.28|2311.78|2313.03|2311.53|0
1642742270000|2022-01-21 05:17:50|2313.03|2311.53|2313.02|2311.52|2313.03|2311.53|2312.8|2311.3|0
1642742280000|2022-01-21 05:18:00|2313.01|2311.51|2313.03|2311.53|2313.03|2311.53|2312.8|2311.3|0
1642742290000|2022-01-21 05:18:10|2313.04|2311.54|2313.13|2311.63|2313.26|2311.76|2313.04|2311.54|0
1642742300000|2022-01-21 05:18:20|2313.12|2311.62|2313.03|2311.53|2313.24|2311.74|2313.02|2311.52|0
1642742310000|2022-01-21 05:18:30|2313.02|2311.52|2313.03|2311.53|2313.03|2311.53|2313.02|2311.52|0
1642742320000|2022-01-21 05:18:40|2313.04|2311.54|2313.26|2311.76|2313.26|2311.76|2313.03|2311.53|0
1642742330000|2022-01-21 05:18:50|2313.27|2311.77|2313.47|2311.97|2313.51|2312.01|2313.26|2311.76|0
1642742340000|2022-01-21 05:19:00|2313.4|2311.9|2313.5|2312|2313.5|2312|2313.25|2311.75|0
1642742350000|2022-01-21 05:19:10|2313.49|2311.99|2313.37|2311.87|2313.49|2311.99|2313.37|2311.87|0
1642742360000|2022-01-21 05:19:20|2313.41|2311.91|2313.5|2312|2313.5|2312|2313.37|2311.87|0
1642742370000|2022-01-21 05:19:30|2313.49|2311.99|2313.49|2311.99|2313.49|2311.99|2313.48|2311.98|0
1642742380000|2022-01-21 05:19:40|2313.5|2312|2313.96|2312.46|2313.96|2312.46|2313.5|2312|0
1642742390000|2022-01-21 05:19:50|2313.97|2312.47|2313.96|2312.46|2314.06|2312.56|2313.84|2312.34|0
1642742400000|2022-01-21 05:20:00|2313.93|2312.43|2313.96|2312.46|2313.97|2312.47|2313.75|2312.25|0
1642742410000|2022-01-21 05:20:10|2313.97|2312.47|2313.96|2312.46|2313.97|2312.47|2313.96|2312.46|0
1642742420000|2022-01-21 05:20:20|2313.97|2312.47|2314.07|2312.57|2314.19|2312.69|2313.97|2312.47|0
1642742430000|2022-01-21 05:20:30|2314.11|2312.61|2314.07|2312.57|2314.3|2312.8|2314.07|2312.57|0
1642742440000|2022-01-21 05:20:40|2314.04|2312.54|2314|2312.5|2314.22|2312.72|2313.99|2312.49|0
1642742450000|2022-01-21 05:20:50|2313.99|2312.49|2313.76|2312.26|2313.99|2312.49|2313.76|2312.26|0
1642742460000|2022-01-21 05:21:00|2313.77|2312.27|2313.85|2312.35|2313.99|2312.49|2313.77|2312.27|0
1642742470000|2022-01-21 05:21:10|2313.99|2312.49|2314|2312.5|2314|2312.5|2313.87|2312.37|0
1642742480000|2022-01-21 05:21:20|2313.99|2312.49|2315.4|2313.9|2315.4|2313.9|2313.87|2312.37|0
1642742490000|2022-01-21 05:21:30|2315.37|2313.87|2314.66|2313.16|2315.37|2313.87|2314.59|2313.09|0
1642742500000|2022-01-21 05:21:40|2314.58|2313.08|2314.47|2312.97|2314.71|2313.21|2314.47|2312.97|0
1642742510000|2022-01-21 05:21:50|2314.56|2313.06|2314.71|2313.21|2314.81|2313.31|2314.56|2313.06|0
1642742520000|2022-01-21 05:22:00|2314.67|2313.17|2314.59|2313.09|2314.72|2313.22|2314.5|2313|0
1642742530000|2022-01-21 05:22:10|2314.58|2313.08|2314.49|2312.99|2314.7|2313.2|2314.49|2312.99|0
1642742540000|2022-01-21 05:22:20|2314.48|2312.98|2314.33|2312.83|2314.48|2312.98|2314.25|2312.75|0
1642742550000|2022-01-21 05:22:30|2314.34|2312.84|2314.47|2312.97|2314.47|2312.97|2314.34|2312.84|0
1642742560000|2022-01-21 05:22:40|2314.46|2312.96|2314.47|2312.97|2314.47|2312.97|2314.45|2312.95|0
1642742570000|2022-01-21 05:22:50|2314.46|2312.96|2314.69|2313.19|2314.69|2313.19|2314.33|2312.83|0
1642742580000|2022-01-21 05:23:00|2314.66|2313.16|2314.12|2312.62|2314.69|2313.19|2314.12|2312.62|0
1642742590000|2022-01-21 05:23:10|2314.1|2312.6|2314.24|2312.74|2314.25|2312.75|2314.1|2312.6|0
1642742600000|2022-01-21 05:23:20|2314.25|2312.75|2314.22|2312.72|2314.46|2312.96|2314.22|2312.72|0
1642742610000|2022-01-21 05:23:30|2314.21|2312.71|2313.87|2312.37|2314.22|2312.72|2313.87|2312.37|0
1642742630000|2022-01-21 05:23:50|2313.9|2312.4|2314.09|2312.59|2314.21|2312.71|2313.85|2312.35|0
1642742640000|2022-01-21 05:24:00|2314.12|2312.62|2314.92|2313.42|2315.14|2313.64|2314.09|2312.59|0
1642742650000|2022-01-21 05:24:10|2314.95|2313.45|2314.68|2313.18|2315.01|2313.51|2314.68|2313.18|0
1642742660000|2022-01-21 05:24:20|2314.65|2313.15|2314.56|2313.06|2314.65|2313.15|2314.46|2312.96|0
1642742670000|2022-01-21 05:24:30|2314.57|2313.07|2314.71|2313.21|2314.71|2313.21|2314.57|2313.07|0
1642742680000|2022-01-21 05:24:40|2314.72|2313.22|2314.97|2313.47|2314.97|2313.47|2314.71|2313.21|0
1642742690000|2022-01-21 05:24:50|2314.99|2313.49|2315.2|2313.7|2315.42|2313.92|2314.99|2313.49|0
1642742700000|2022-01-21 05:25:00|2314.97|2313.47|2314.72|2313.22|2314.97|2313.47|2314.5|2313|0
1642742710000|2022-01-21 05:25:10|2314.74|2313.24|2314.74|2313.24|2314.74|2313.24|2314.5|2313|0
1642742720000|2022-01-21 05:25:20|2314.73|2313.23|2314.72|2313.22|2314.74|2313.24|2314.72|2313.22|0
1642742730000|2022-01-21 05:25:30|2314.71|2313.21|2314.71|2313.21|2314.72|2313.22|2314.49|2312.99|0
1642742740000|2022-01-21 05:25:40|2314.67|2313.17|2314.49|2312.99|2314.67|2313.17|2314.47|2312.97|0
1642742750000|2022-01-21 05:25:50|2314.47|2312.97|2314.47|2312.97|2314.47|2312.97|2314.47|2312.97|0
1642742760000|2022-01-21 05:26:00|2314.51|2313.01|2314.95|2313.45|2314.95|2313.45|2314.51|2313.01|0
1642742770000|2022-01-21 05:26:10|2314.92|2313.42|2314.84|2313.34|2315.2|2313.7|2314.83|2313.33|0
1642742780000|2022-01-21 05:26:20|2314.83|2313.33|2314.94|2313.44|2314.95|2313.45|2314.83|2313.33|0
1642742790000|2022-01-21 05:26:30|2314.95|2313.45|2314.96|2313.46|2314.96|2313.46|2314.95|2313.45|0
1642742800000|2022-01-21 05:26:40|2314.97|2313.47|2314.97|2313.47|2314.97|2313.47|2314.97|2313.47|0
1642742820000|2022-01-21 05:27:00|2314.96|2313.46|2314.96|2313.46|2314.97|2313.47|2314.96|2313.46|0
1642742830000|2022-01-21 05:27:10|2314.98|2313.48|2315.43|2313.93|2315.43|2313.93|2314.98|2313.48|0
1642742840000|2022-01-21 05:27:20|2315.37|2313.87|2315.65|2314.15|2315.76|2314.26|2315.17|2313.67|0
1642742850000|2022-01-21 05:27:30|2315.62|2314.12|2315.06|2313.56|2315.62|2314.12|2315.06|2313.56|0
1642742860000|2022-01-21 05:27:40|2314.97|2313.47|2314.6|2313.1|2314.97|2313.47|2314.5|2313|0
1642742870000|2022-01-21 05:27:50|2314.51|2313.01|2314.37|2312.87|2314.51|2313.01|2314.29|2312.79|0
1642742880000|2022-01-21 05:28:00|2314.38|2312.88|2314.51|2313.01|2314.51|2313.01|2314.37|2312.87|0
1642742890000|2022-01-21 05:28:10|2314.39|2312.89|2314.52|2313.02|2314.62|2313.12|2314.39|2312.89|0
1642742900000|2022-01-21 05:28:20|2314.55|2313.05|2314.53|2313.03|2314.76|2313.26|2314.53|2313.03|0
1642742910000|2022-01-21 05:28:30|2314.56|2313.06|2314.29|2312.79|2314.62|2313.12|2314.28|2312.78|0
1642742920000|2022-01-21 05:28:40|2314.28|2312.78|2314.14|2312.64|2314.3|2312.8|2314.05|2312.55|0
1642742930000|2022-01-21 05:28:50|2314.11|2312.61|2314.25|2312.75|2314.28|2312.78|2314.03|2312.53|0
1642742940000|2022-01-21 05:29:00|2314.22|2312.72|2314.5|2313|2314.59|2313.09|2314.14|2312.64|0
1642742950000|2022-01-21 05:29:10|2314.53|2313.03|2314.48|2312.98|2314.72|2313.22|2314.47|2312.97|0
1642742960000|2022-01-21 05:29:20|2314.44|2312.94|2314|2312.5|2314.44|2312.94|2313.77|2312.27|0
1642742970000|2022-01-21 05:29:30|2314.08|2312.58|2314|2312.5|2314.22|2312.72|2314|2312.5|0
1642742980000|2022-01-21 05:29:40|2313.98|2312.48|2314.08|2312.58|2314.08|2312.58|2313.86|2312.36|0
1642742990000|2022-01-21 05:29:50|2314.07|2312.57|2313.73|2312.23|2314.08|2312.58|2313.73|2312.23|0
1642743000000|2022-01-21 05:30:00|2313.74|2312.24|2314.45|2312.95|2314.45|2312.95|2313.74|2312.24|0
1642743010000|2022-01-21 05:30:10|2314.46|2312.96|2314.9|2313.4|2315.46|2313.96|2314.46|2312.96|0
1642743020000|2022-01-21 05:30:20|2314.91|2313.41|2315.14|2313.64|2315.26|2313.76|2314.9|2313.4|0
1642743030000|2022-01-21 05:30:30|2315.15|2313.65|2314.48|2312.98|2315.15|2313.65|2314.48|2312.98|0
1642743040000|2022-01-21 05:30:40|2314.5|2313|2314.36|2312.86|2314.5|2313|2314.35|2312.85|0
1642743050000|2022-01-21 05:30:50|2314.37|2312.87|2314.75|2313.25|2314.75|2313.25|2314.36|2312.86|0
1642743060000|2022-01-21 05:31:00|2314.78|2313.28|2314.73|2313.23|2315.21|2313.71|2314.72|2313.22|0
1642743070000|2022-01-21 05:31:10|2314.8|2313.3|2315.16|2313.66|2315.16|2313.66|2314.8|2313.3|0
1642743080000|2022-01-21 05:31:20|2315.18|2313.68|2315.6|2314.1|2315.61|2314.11|2315.16|2313.66|0
1642743090000|2022-01-21 05:31:30|2315.61|2314.11|2315.79|2314.29|2315.83|2314.33|2315.61|2314.11|0
1642743100000|2022-01-21 05:31:40|2315.78|2314.28|2315.61|2314.11|2315.81|2314.31|2315.59|2314.09|0
1642743110000|2022-01-21 05:31:50|2315.62|2314.12|2315.66|2314.16|2316.08|2314.58|2315.62|2314.12|0
1642743120000|2022-01-21 05:32:00|2315.72|2314.22|2315.95|2314.45|2316.08|2314.58|2315.72|2314.22|0
1642743130000|2022-01-21 05:32:10|2315.86|2314.36|2316.1|2314.6|2316.1|2314.6|2315.86|2314.36|0
1642743140000|2022-01-21 05:32:20|2316.08|2314.58|2315.7|2314.2|2316.08|2314.58|2315.7|2314.2|0
1642743150000|2022-01-21 05:32:30|2315.67|2314.17|2315.93|2314.43|2315.94|2314.44|2315.6|2314.1|0
1642743160000|2022-01-21 05:32:40|2315.94|2314.44|2315.93|2314.43|2316.31|2314.81|2315.93|2314.43|0
1642743170000|2022-01-21 05:32:50|2315.94|2314.44|2315.92|2314.42|2315.94|2314.44|2315.92|2314.42|0
1642743180000|2022-01-21 05:33:00|2315.93|2314.43|2316.06|2314.56|2316.07|2314.57|2315.93|2314.43|0
1642743190000|2022-01-21 05:33:10|2316.04|2314.54|2316.27|2314.77|2316.27|2314.77|2315.82|2314.32|0
1642743200000|2022-01-21 05:33:20|2316.28|2314.78|2316.48|2314.98|2316.49|2314.99|2316.15|2314.65|0
1642743210000|2022-01-21 05:33:30|2316.49|2314.99|2316.5|2315|2316.73|2315.23|2316.49|2314.99|0
1642743220000|2022-01-21 05:33:40|2316.52|2315.02|2316.5|2315|2316.72|2315.22|2316.5|2315|0
1642743230000|2022-01-21 05:33:50|2316.52|2315.02|2316.97|2315.47|2316.97|2315.47|2316.51|2315.01|0
1642743240000|2022-01-21 05:34:00|2316.94|2315.44|2316.96|2315.46|2316.96|2315.46|2316.52|2315.02|0
1642743250000|2022-01-21 05:34:10|2316.92|2315.42|2316.74|2315.24|2316.97|2315.47|2316.72|2315.22|0
1642743260000|2022-01-21 05:34:20|2316.77|2315.27|2316.73|2315.23|2316.96|2315.46|2316.72|2315.22|0
1642743270000|2022-01-21 05:34:30|2316.76|2315.26|2316.83|2315.33|2316.94|2315.44|2316.71|2315.21|0
1642743280000|2022-01-21 05:34:40|2316.82|2315.32|2316.5|2315|2316.82|2315.32|2316.49|2314.99|0
1642743290000|2022-01-21 05:34:50|2316.48|2314.98|2316.71|2315.21|2316.71|2315.21|2316.48|2314.98|0
1642743300000|2022-01-21 05:35:00|2316.72|2315.22|2316.95|2315.45|2316.95|2315.45|2316.61|2315.11|0
1642743310000|2022-01-21 05:35:10|2316.94|2315.44|2316.75|2315.25|2316.95|2315.45|2316.75|2315.25|0
1642743320000|2022-01-21 05:35:20|2316.76|2315.26|2317.2|2315.7|2317.2|2315.7|2316.76|2315.26|0
1642743330000|2022-01-21 05:35:30|2317.19|2315.69|2317.18|2315.68|2317.19|2315.69|2317.06|2315.56|0
1642743340000|2022-01-21 05:35:40|2317.17|2315.67|2317.29|2315.79|2317.29|2315.79|2317.17|2315.67|0
1642743350000|2022-01-21 05:35:50|2317.28|2315.78|2317.42|2315.92|2317.43|2315.93|2317.28|2315.78|0
1642743360000|2022-01-21 05:36:00|2317.41|2315.91|2317.41|2315.91|2317.53|2316.03|2317.2|2315.7|0
1642743370000|2022-01-21 05:36:10|2317.42|2315.92|2317.29|2315.79|2317.43|2315.93|2317.19|2315.69|0
1642743380000|2022-01-21 05:36:20|2317.31|2315.81|2317.25|2315.75|2317.31|2315.81|2317.19|2315.69|0
1642743390000|2022-01-21 05:36:30|2317.19|2315.69|2317.29|2315.79|2317.43|2315.93|2317.19|2315.69|0
1642743400000|2022-01-21 05:36:40|2317.3|2315.8|2317.54|2316.04|2317.54|2316.04|2317.3|2315.8|0
1642743410000|2022-01-21 05:36:50|2317.57|2316.07|2317.77|2316.27|2317.77|2316.27|2317.57|2316.07|0
1642743420000|2022-01-21 05:37:00|2317.86|2316.36|2317.74|2316.24|2317.86|2316.36|2317.63|2316.13|0
1642743430000|2022-01-21 05:37:10|2317.73|2316.23|2317.66|2316.16|2317.86|2316.36|2317.66|2316.16|0
1642743440000|2022-01-21 05:37:20|2317.72|2316.22|2317.73|2316.23|2317.86|2316.36|2317.64|2316.14|0
1642743450000|2022-01-21 05:37:30|2317.74|2316.24|2317.72|2316.22|2317.86|2316.36|2317.72|2316.22|0
1642743460000|2022-01-21 05:37:40|2317.69|2316.19|2317.72|2316.22|2317.72|2316.22|2317.63|2316.13|0
1642743470000|2022-01-21 05:37:50|2317.69|2316.19|2317.72|2316.22|2317.84|2316.34|2317.63|2316.13|0
1642743480000|2022-01-21 05:38:00|2317.84|2316.34|2317.62|2316.12|2317.86|2316.36|2317.62|2316.12|0
1642743490000|2022-01-21 05:38:10|2317.61|2316.11|2317.4|2315.9|2317.62|2316.12|2317.4|2315.9|0
1642743510000|2022-01-21 05:38:30|2317.41|2315.91|2317.4|2315.9|2317.41|2315.91|2317.4|2315.9|0
1642743520000|2022-01-21 05:38:40|2317.43|2315.93|2317.61|2316.11|2317.61|2316.11|2317.43|2315.93|0
1642743530000|2022-01-21 05:38:50|2317.62|2316.12|2317.6|2316.1|2317.62|2316.12|2317.6|2316.1|0
1642743540000|2022-01-21 05:39:00|2317.61|2316.11|2317.62|2316.12|2317.62|2316.12|2317.5|2316|0
1642743550000|2022-01-21 05:39:10|2317.63|2316.13|2317.63|2316.13|2317.63|2316.13|2317.63|2316.13|0
1642743560000|2022-01-21 05:39:20|2317.62|2316.12|2317.5|2316|2317.62|2316.12|2317.49|2315.99|0
1642743570000|2022-01-21 05:39:30|2317.54|2316.04|2317.74|2316.24|2317.74|2316.24|2317.54|2316.04|0
1642743580000|2022-01-21 05:39:40|2317.75|2316.25|2317.87|2316.37|2317.87|2316.37|2317.74|2316.24|0
1642743590000|2022-01-21 05:39:50|2317.86|2316.36|2317.86|2316.36|2317.87|2316.37|2317.86|2316.36|0
1642743600000|2022-01-21 05:40:00|2317.82|2316.32|2317.5|2316|2317.82|2316.32|2317.4|2315.9|0
1642743610000|2022-01-21 05:40:10|2317.49|2315.99|2317.62|2316.12|2317.62|2316.12|2317.4|2315.9|0
1642743620000|2022-01-21 05:40:20|2317.61|2316.11|2317.62|2316.12|2317.62|2316.12|2317.6|2316.1|0
1642743630000|2022-01-21 05:40:30|2317.6|2316.1|2317.62|2316.12|2317.62|2316.12|2317.48|2315.98|0
1642743640000|2022-01-21 05:40:40|2317.63|2316.13|2317.62|2316.12|2317.84|2316.34|2317.62|2316.12|0
1642743650000|2022-01-21 05:40:50|2317.58|2316.08|2317.86|2316.36|2317.86|2316.36|2317.5|2316|0
1642743660000|2022-01-21 05:41:00|2317.85|2316.35|2317.86|2316.36|2317.86|2316.36|2317.73|2316.23|0
1642743670000|2022-01-21 05:41:10|2317.96|2316.46|2318.57|2317.07|2318.61|2317.11|2317.96|2316.46|0
1642743680000|2022-01-21 05:41:20|2318.49|2316.99|2318.52|2317.02|2318.98|2317.48|2318.28|2316.78|0
1642743690000|2022-01-21 05:41:30|2318.67|2317.17|2318.67|2317.17|2318.76|2317.26|2318.53|2317.03|0
1642743700000|2022-01-21 05:41:40|2318.64|2317.14|2318.99|2317.49|2318.99|2317.49|2318.55|2317.05|0
1642743710000|2022-01-21 05:41:50|2318.96|2317.46|2319.11|2317.61|2319.11|2317.61|2318.89|2317.39|0
1642743720000|2022-01-21 05:42:00|2319.08|2317.58|2319.16|2317.66|2319.17|2317.67|2318.9|2317.4|0
1642743730000|2022-01-21 05:42:10|2319.04|2317.54|2318.94|2317.44|2319.17|2317.67|2318.93|2317.43|0
1642743740000|2022-01-21 05:42:20|2318.95|2317.45|2319.05|2317.55|2319.05|2317.55|2318.95|2317.45|0
1642743750000|2022-01-21 05:42:30|2319.06|2317.56|2318.95|2317.45|2319.2|2317.7|2318.95|2317.45|0
1642743760000|2022-01-21 05:42:40|2318.94|2317.44|2318.95|2317.45|2319.04|2317.54|2318.93|2317.43|0
1642743770000|2022-01-21 05:42:50|2318.93|2317.43|2318.93|2317.43|2318.93|2317.43|2318.8|2317.3|0
1642743780000|2022-01-21 05:43:00|2318.95|2317.45|2319.03|2317.53|2319.04|2317.54|2318.93|2317.43|0
1642743790000|2022-01-21 05:43:10|2319|2317.5|2318.73|2317.23|2319|2317.5|2318.59|2317.09|0
1642743800000|2022-01-21 05:43:20|2318.76|2317.26|2319.04|2317.54|2319.04|2317.54|2318.73|2317.23|0
1642743810000|2022-01-21 05:43:30|2319.08|2317.58|2319.16|2317.66|2319.17|2317.67|2319.08|2317.58|0
1642743820000|2022-01-21 05:43:40|2319.15|2317.65|2319.16|2317.66|2319.16|2317.66|2319.15|2317.65|0
1642743830000|2022-01-21 05:43:50|2319.14|2317.64|2319.16|2317.66|2319.16|2317.66|2319.14|2317.64|0
1642743840000|2022-01-21 05:44:00|2319.17|2317.67|2318.83|2317.33|2319.4|2317.9|2318.74|2317.24|0
1642743850000|2022-01-21 05:44:10|2318.84|2317.34|2318.74|2317.24|2318.84|2317.34|2318.74|2317.24|0
1642743860000|2022-01-21 05:44:20|2318.73|2317.23|2318.73|2317.23|2318.74|2317.24|2318.73|2317.23|0
1642743870000|2022-01-21 05:44:30|2318.74|2317.24|2318.62|2317.12|2318.85|2317.35|2318.62|2317.12|0
1642743880000|2022-01-21 05:44:40|2318.64|2317.14|2318.75|2317.25|2318.76|2317.26|2318.64|2317.14|0
1642743890000|2022-01-21 05:44:50|2318.76|2317.26|2318.96|2317.46|2318.97|2317.47|2318.75|2317.25|0
1642743900000|2022-01-21 05:45:00|2318.97|2317.47|2319.07|2317.57|2319.18|2317.68|2318.97|2317.47|0
1642743910000|2022-01-21 05:45:10|2319.03|2317.53|2319.44|2317.94|2319.67|2318.17|2318.98|2317.48|0
1642743920000|2022-01-21 05:45:20|2319.45|2317.95|2319.55|2318.05|2319.55|2318.05|2319.45|2317.95|0
1642743930000|2022-01-21 05:45:30|2319.46|2317.96|2319.35|2317.85|2319.55|2318.05|2319.33|2317.83|0
1642743940000|2022-01-21 05:45:40|2319.38|2317.88|2319.34|2317.84|2319.57|2318.07|2319.26|2317.76|0
1642743950000|2022-01-21 05:45:50|2319.35|2317.85|2319.46|2317.96|2319.46|2317.96|2319.26|2317.76|0
1642743960000|2022-01-21 05:46:00|2319.48|2317.98|2319.35|2317.85|2319.48|2317.98|2319.35|2317.85|0
1642743970000|2022-01-21 05:46:10|2319.36|2317.86|2319.26|2317.76|2319.36|2317.86|2319.26|2317.76|0
1642743980000|2022-01-21 05:46:20|2319.27|2317.77|2319.26|2317.76|2319.36|2317.86|2319.14|2317.64|0
1642743990000|2022-01-21 05:46:30|2319.25|2317.75|2319.26|2317.76|2319.26|2317.76|2319.25|2317.75|0
1642744000000|2022-01-21 05:46:40|2319.27|2317.77|2319.59|2318.09|2319.59|2318.09|2319.27|2317.77|0
1642744010000|2022-01-21 05:46:50|2319.58|2318.08|2319.36|2317.86|2319.6|2318.1|2319.26|2317.76|0
1642744020000|2022-01-21 05:47:00|2319.33|2317.83|2319.36|2317.86|2319.36|2317.86|2319.26|2317.76|0
1642744030000|2022-01-21 05:47:10|2319.4|2317.9|2319.61|2318.11|2319.74|2318.24|2319.4|2317.9|0
1642744040000|2022-01-21 05:47:20|2319.65|2318.15|2319.86|2318.36|2319.98|2318.48|2319.61|2318.11|0
1642744050000|2022-01-21 05:47:30|2319.83|2318.33|2319.62|2318.12|2319.83|2318.33|2319.61|2318.11|0
1642744060000|2022-01-21 05:47:40|2319.63|2318.13|2319.75|2318.25|2319.76|2318.26|2319.63|2318.13|0
1642744070000|2022-01-21 05:47:50|2319.74|2318.24|2319.86|2318.36|2319.86|2318.36|2319.74|2318.24|0
1642744080000|2022-01-21 05:48:00|2319.87|2318.37|2319.98|2318.48|2320|2318.5|2319.74|2318.24|0
1642744090000|2022-01-21 05:48:10|2320.02|2318.52|2319.84|2318.34|2320.07|2318.57|2319.83|2318.33|0
1642744100000|2022-01-21 05:48:20|2319.83|2318.33|2319.74|2318.24|2319.85|2318.35|2319.73|2318.23|0
1642744110000|2022-01-21 05:48:30|2319.73|2318.23|2319.49|2317.99|2319.73|2318.23|2319.49|2317.99|0
1642744120000|2022-01-21 05:48:40|2319.48|2317.98|2319.51|2318.01|2319.51|2318.01|2319.27|2317.77|0
1642744130000|2022-01-21 05:48:50|2319.49|2317.99|2319.26|2317.76|2319.49|2317.99|2319.26|2317.76|0
1642744140000|2022-01-21 05:49:00|2319.27|2317.77|2319.26|2317.76|2319.38|2317.88|2319.26|2317.76|0
1642744150000|2022-01-21 05:49:10|2319.27|2317.77|2319.26|2317.76|2319.27|2317.77|2319.26|2317.76|0
1642744160000|2022-01-21 05:49:20|2319.24|2317.74|2319.88|2318.38|2319.89|2318.39|2319.23|2317.73|0
1642744170000|2022-01-21 05:49:30|2319.89|2318.39|2319.66|2318.16|2319.89|2318.39|2319.66|2318.16|0
1642744180000|2022-01-21 05:49:40|2319.67|2318.17|2320.29|2318.79|2320.29|2318.79|2319.66|2318.16|0
1642744190000|2022-01-21 05:49:50|2320.31|2318.81|2320.18|2318.68|2320.31|2318.81|2320.18|2318.68|0
1642744200000|2022-01-21 05:50:00|2320.21|2318.71|2320.31|2318.81|2320.53|2319.03|2320.21|2318.71|0
1642744210000|2022-01-21 05:50:10|2320.29|2318.79|2320.29|2318.79|2320.29|2318.79|2320.17|2318.67|0
1642744220000|2022-01-21 05:50:20|2320.28|2318.78|2320.28|2318.78|2320.28|2318.78|2320.26|2318.76|0
1642744230000|2022-01-21 05:50:30|2320.29|2318.79|2320.26|2318.76|2320.48|2318.98|2320.26|2318.76|0
1642744250000|2022-01-21 05:50:50|2320.25|2318.75|2320.25|2318.75|2320.25|2318.75|2320.25|2318.75|0
1642744260000|2022-01-21 05:51:00|2320.27|2318.77|2320.37|2318.87|2320.38|2318.88|2320.27|2318.77|0
1642744270000|2022-01-21 05:51:10|2320.41|2318.91|2320.51|2319.01|2320.52|2319.02|2320.41|2318.91|0
1642744280000|2022-01-21 05:51:20|2320.58|2319.08|2320.76|2319.26|2320.76|2319.26|2320.58|2319.08|0
1642744290000|2022-01-21 05:51:30|2320.75|2319.25|2320.96|2319.46|2320.96|2319.46|2320.74|2319.24|0
1642744300000|2022-01-21 05:51:40|2320.84|2319.34|2320.54|2319.04|2320.96|2319.46|2320.54|2319.04|0
1642744310000|2022-01-21 05:51:50|2320.56|2319.06|2320.76|2319.26|2320.76|2319.26|2320.55|2319.05|0
1642744320000|2022-01-21 05:52:00|2320.72|2319.22|2320.57|2319.07|2320.76|2319.26|2320.56|2319.06|0
1642744330000|2022-01-21 05:52:10|2320.58|2319.08|2320.78|2319.28|2320.79|2319.29|2320.58|2319.08|0
1642744340000|2022-01-21 05:52:20|2320.79|2319.29|2320.61|2319.11|2321.09|2319.59|2320.61|2319.11|0
1642744350000|2022-01-21 05:52:30|2320.65|2319.15|2320.48|2318.98|2320.73|2319.23|2320.29|2318.79|0
1642744360000|2022-01-21 05:52:40|2320.4|2318.9|2320.09|2318.59|2320.51|2319.01|2320.08|2318.58|0
1642744370000|2022-01-21 05:52:50|2320.07|2318.57|2320.09|2318.59|2320.09|2318.59|2319.97|2318.47|0
1642744380000|2022-01-21 05:53:00|2320.08|2318.58|2319.85|2318.35|2320.08|2318.58|2319.85|2318.35|0
1642744390000|2022-01-21 05:53:10|2319.86|2318.36|2320.09|2318.59|2320.09|2318.59|2319.86|2318.36|0
1642744400000|2022-01-21 05:53:20|2320.1|2318.6|2320.09|2318.59|2320.32|2318.82|2320.08|2318.58|0
1642744410000|2022-01-21 05:53:30|2320.13|2318.63|2320.22|2318.72|2320.23|2318.73|2320.08|2318.58|0
1642744420000|2022-01-21 05:53:40|2320.18|2318.68|2320.23|2318.73|2320.23|2318.73|2320.1|2318.6|0
1642744430000|2022-01-21 05:53:50|2320.27|2318.77|2320.65|2319.15|2320.65|2319.15|2320.27|2318.77|0
1642744440000|2022-01-21 05:54:00|2320.66|2319.16|2320.53|2319.03|2320.66|2319.16|2320.53|2319.03|0
1642744450000|2022-01-21 05:54:10|2320.56|2319.06|2320.51|2319.01|2320.65|2319.15|2320.51|2319.01|0
1642744460000|2022-01-21 05:54:20|2320.5|2319|2320.84|2319.34|2320.93|2319.43|2320.39|2318.89|0
1642744470000|2022-01-21 05:54:30|2320.82|2319.32|2320.48|2318.98|2320.82|2319.32|2320.48|2318.98|0
1642744480000|2022-01-21 05:54:40|2320.52|2319.02|2320.79|2319.29|2320.79|2319.29|2320.36|2318.86|0
1642744490000|2022-01-21 05:54:50|2320.78|2319.28|2320.56|2319.06|2320.78|2319.28|2320.56|2319.06|0
1642744500000|2022-01-21 05:55:00|2320.6|2319.1|2320.69|2319.19|2320.79|2319.29|2320.38|2318.88|0
1642744510000|2022-01-21 05:55:10|2320.6|2319.1|2320.71|2319.21|2320.84|2319.34|2320.59|2319.09|0
1642744520000|2022-01-21 05:55:20|2320.82|2319.32|2321.03|2319.53|2321.04|2319.54|2320.71|2319.21|0
1642744530000|2022-01-21 05:55:30|2321|2319.5|2320.84|2319.34|2321.04|2319.54|2320.82|2319.32|0
1642744540000|2022-01-21 05:55:40|2320.85|2319.35|2320.62|2319.12|2320.85|2319.35|2320.62|2319.12|0
1642744550000|2022-01-21 05:55:50|2320.58|2319.08|2320.25|2318.75|2320.58|2319.08|2320.16|2318.66|0
1642744560000|2022-01-21 05:56:00|2320.28|2318.78|2320.25|2318.75|2320.39|2318.89|2320.25|2318.75|0
1642744570000|2022-01-21 05:56:10|2320.28|2318.78|2320.38|2318.88|2320.39|2318.89|2320.28|2318.78|0
1642744580000|2022-01-21 05:56:20|2320.35|2318.85|2320.25|2318.75|2320.35|2318.85|2320.15|2318.65|0
1642744590000|2022-01-21 05:56:30|2320.24|2318.74|2320.16|2318.66|2320.25|2318.75|2320.14|2318.64|0
1642744600000|2022-01-21 05:56:40|2320.12|2318.62|2319.94|2318.44|2320.12|2318.62|2319.94|2318.44|0
1642744610000|2022-01-21 05:56:50|2319.95|2318.45|2320.26|2318.76|2320.26|2318.76|2319.95|2318.45|0
1642744620000|2022-01-21 05:57:00|2320.25|2318.75|2320.25|2318.75|2320.26|2318.76|2320.25|2318.75|0
1642744630000|2022-01-21 05:57:10|2320.22|2318.72|2320.03|2318.53|2320.22|2318.72|2319.94|2318.44|0
1642744640000|2022-01-21 05:57:20|2319.99|2318.49|2319.11|2317.61|2319.99|2318.49|2319.02|2317.52|0
1642744650000|2022-01-21 05:57:30|2319.08|2317.58|2319.11|2317.61|2319.23|2317.73|2319.01|2317.51|0
1642744660000|2022-01-21 05:57:40|2319.1|2317.6|2318.93|2317.43|2319.1|2317.6|2318.77|2317.27|0
1642744670000|2022-01-21 05:57:50|2318.84|2317.34|2318.83|2317.33|2318.97|2317.47|2318.83|2317.33|0
1642744680000|2022-01-21 05:58:00|2318.82|2317.32|2318.58|2317.08|2318.95|2317.45|2318.58|2317.08|0
1642744690000|2022-01-21 05:58:10|2318.55|2317.05|2318.52|2317.02|2318.55|2317.05|2318.38|2316.88|0
1642744700000|2022-01-21 05:58:20|2318.53|2317.03|2318.84|2317.34|2318.84|2317.34|2318.53|2317.03|0
1642744710000|2022-01-21 05:58:30|2318.83|2317.33|2318.98|2317.48|2318.98|2317.48|2318.83|2317.33|0
1642744720000|2022-01-21 05:58:40|2318.99|2317.49|2319.11|2317.61|2319.23|2317.73|2318.99|2317.49|0
1642744730000|2022-01-21 05:58:50|2319.15|2317.65|2319.24|2317.74|2319.28|2317.78|2319.14|2317.64|0
1642744740000|2022-01-21 05:59:00|2319.15|2317.65|2318.95|2317.45|2319.15|2317.65|2318.93|2317.43|0
1642744750000|2022-01-21 05:59:10|2318.96|2317.46|2318.95|2317.45|2319.08|2317.58|2318.95|2317.45|0
1642744760000|2022-01-21 05:59:20|2318.99|2317.49|2319.53|2318.03|2319.53|2318.03|2318.99|2317.49|0
1642744770000|2022-01-21 05:59:30|2319.52|2318.02|2319.28|2317.78|2319.53|2318.03|2319.06|2317.56|0
1642744780000|2022-01-21 05:59:40|2319.16|2317.66|2319.16|2317.66|2319.17|2317.67|2319.06|2317.56|0
1642744790000|2022-01-21 05:59:50|2319.13|2317.63|2318.73|2317.23|2319.13|2317.63|2318.73|2317.23|0
1642744800000|2022-01-21 06:00:00|2318.69|2317.19|2318.43|2316.93|2318.86|2317.36|2318.4|2316.9|0
1642744810000|2022-01-21 06:00:10|2318.5|2317|2318.43|2316.93|2318.64|2317.14|2318.41|2316.91|0
1642744820000|2022-01-21 06:00:20|2318.42|2316.92|2318.19|2316.69|2318.42|2316.92|2318.19|2316.69|0
1642744830000|2022-01-21 06:00:30|2318.23|2316.73|2317.94|2316.44|2318.28|2316.78|2317.94|2316.44|0
1642744840000|2022-01-21 06:00:40|2317.93|2316.43|2317.34|2315.84|2317.93|2316.43|2317.33|2315.83|0
1642744850000|2022-01-21 06:00:50|2317.37|2315.87|2317|2315.5|2317.45|2315.95|2317|2315.5|0
1642744860000|2022-01-21 06:01:00|2316.94|2315.44|2317.24|2315.74|2317.26|2315.76|2316.57|2315.07|0
1642744870000|2022-01-21 06:01:10|2317.21|2315.71|2317.58|2316.08|2317.59|2316.09|2317.02|2315.52|0
1642744880000|2022-01-21 06:01:20|2317.55|2316.05|2317.36|2315.86|2317.6|2316.1|2317.36|2315.86|0
1642744890000|2022-01-21 06:01:30|2317.37|2315.87|2317.25|2315.75|2317.48|2315.98|2317.25|2315.75|0
1642744900000|2022-01-21 06:01:40|2317.26|2315.76|2316.61|2315.11|2317.48|2315.98|2316.61|2315.11|0
1642744910000|2022-01-21 06:01:50|2316.6|2315.1|2316.81|2315.31|2317.04|2315.54|2316.18|2314.68|0
1642744920000|2022-01-21 06:02:00|2316.6|2315.1|2316.59|2315.09|2316.81|2315.31|2316.47|2314.97|0
1642744930000|2022-01-21 06:02:10|2316.58|2315.08|2316.61|2315.11|2316.61|2315.11|2316.38|2314.88|0
1642744940000|2022-01-21 06:02:20|2316.68|2315.18|2316.61|2315.11|2317.03|2315.53|2316.59|2315.09|0
1642744950000|2022-01-21 06:02:30|2316.63|2315.13|2315.96|2314.46|2316.83|2315.33|2315.96|2314.46|0
1642744960000|2022-01-21 06:02:40|2316|2314.5|2316.18|2314.68|2316.18|2314.68|2316|2314.5|0
1642744970000|2022-01-21 06:02:50|2316.19|2314.69|2316.38|2314.88|2316.6|2315.1|2316.19|2314.69|0
1642744980000|2022-01-21 06:03:00|2316.17|2314.67|2315.76|2314.26|2316.17|2314.67|2315.46|2313.96|0
1642744990000|2022-01-21 06:03:10|2315.79|2314.29|2315.98|2314.48|2316.12|2314.62|2315.79|2314.29|0
1642745000000|2022-01-21 06:03:20|2315.97|2314.47|2316.32|2314.82|2316.32|2314.82|2315.84|2314.34|0
1642745010000|2022-01-21 06:03:30|2316.31|2314.81|2316.2|2314.7|2316.33|2314.83|2316.11|2314.61|0
1642745020000|2022-01-21 06:03:40|2316.32|2314.82|2316.55|2315.05|2316.55|2315.05|2316.19|2314.69|0
1642745030000|2022-01-21 06:03:50|2316.54|2315.04|2316.64|2315.14|2316.66|2315.16|2316.42|2314.92|0
1642745040000|2022-01-21 06:04:00|2316.63|2315.13|2316.75|2315.25|2316.76|2315.26|2316.52|2315.02|0
1642745050000|2022-01-21 06:04:10|2316.76|2315.26|2316.52|2315.02|2316.76|2315.26|2316.51|2315.01|0
1642745060000|2022-01-21 06:04:20|2316.49|2314.99|2316.17|2314.67|2316.49|2314.99|2316.16|2314.66|0
1642745070000|2022-01-21 06:04:30|2316.16|2314.66|2316.38|2314.88|2316.38|2314.88|2316.16|2314.66|0
1642745080000|2022-01-21 06:04:40|2316.37|2314.87|2316.5|2315|2316.5|2315|2316.28|2314.78|0
1642745090000|2022-01-21 06:04:50|2316.51|2315.01|2317.16|2315.66|2317.16|2315.66|2316.51|2315.01|0
1642745100000|2022-01-21 06:05:00|2317.19|2315.69|2316.91|2315.41|2317.25|2315.75|2316.79|2315.29|0
1642745110000|2022-01-21 06:05:10|2316.87|2315.37|2316.48|2314.98|2316.87|2315.37|2316.48|2314.98|0
1642745120000|2022-01-21 06:05:20|2316.47|2314.97|2316.26|2314.76|2316.47|2314.97|2316.04|2314.54|0
1642745130000|2022-01-21 06:05:30|2316.19|2314.69|2316.04|2314.54|2316.19|2314.69|2316.04|2314.54|0
1642745140000|2022-01-21 06:05:40|2315.97|2314.47|2315.93|2314.43|2316.04|2314.54|2315.83|2314.33|0
1642745150000|2022-01-21 06:05:50|2315.96|2314.46|2315.71|2314.21|2316.04|2314.54|2315.71|2314.21|0
1642745160000|2022-01-21 06:06:00|2315.7|2314.2|2315.48|2313.98|2315.7|2314.2|2315.39|2313.89|0
1642745170000|2022-01-21 06:06:10|2315.59|2314.09|2316.07|2314.57|2316.07|2314.57|2315.59|2314.09|0
1642745180000|2022-01-21 06:06:20|2316.08|2314.58|2315.52|2314.02|2316.29|2314.79|2315.43|2313.93|0
1642745190000|2022-01-21 06:06:30|2315.53|2314.03|2315.89|2314.39|2315.89|2314.39|2315.53|2314.03|0
1642745200000|2022-01-21 06:06:40|2315.9|2314.4|2316|2314.5|2316|2314.5|2315.9|2314.4|0
1642745210000|2022-01-21 06:06:50|2315.99|2314.49|2316.11|2314.61|2316.11|2314.61|2315.99|2314.49|0
1642745220000|2022-01-21 06:07:00|2316.14|2314.64|2316.37|2314.87|2316.37|2314.87|2316.14|2314.64|0
1642745230000|2022-01-21 06:07:10|2316.44|2314.94|2316.35|2314.85|2316.56|2315.06|2316.33|2314.83|0
1642745240000|2022-01-21 06:07:20|2316.38|2314.88|2315.85|2314.35|2316.44|2314.94|2315.85|2314.35|0
1642745250000|2022-01-21 06:07:30|2315.84|2314.34|2315.73|2314.23|2315.84|2314.34|2315.51|2314.01|0
1642745260000|2022-01-21 06:07:40|2315.76|2314.26|2315.73|2314.23|2315.86|2314.36|2315.73|2314.23|0
1642745270000|2022-01-21 06:07:50|2315.76|2314.26|2316.05|2314.55|2316.07|2314.57|2315.76|2314.26|0
1642745280000|2022-01-21 06:08:00|2316.06|2314.56|2316.16|2314.66|2316.16|2314.66|2316.05|2314.55|0
1642745290000|2022-01-21 06:08:10|2316.14|2314.64|2316.3|2314.8|2316.3|2314.8|2316.05|2314.55|0
1642745300000|2022-01-21 06:08:20|2316.29|2314.79|2316.07|2314.57|2316.29|2314.79|2316.05|2314.55|0
1642745310000|2022-01-21 06:08:30|2316.1|2314.6|2316.07|2314.57|2316.16|2314.66|2316.07|2314.57|0
1642745320000|2022-01-21 06:08:40|2316.16|2314.66|2316.05|2314.55|2316.16|2314.66|2316.05|2314.55|0
1642745330000|2022-01-21 06:08:50|2316.14|2314.64|2316.19|2314.69|2316.3|2314.8|2316.14|2314.64|0
1642745340000|2022-01-21 06:09:00|2316.22|2314.72|2316.05|2314.55|2316.3|2314.8|2316.05|2314.55|0
1642745350000|2022-01-21 06:09:10|2316.06|2314.56|2316.05|2314.55|2316.16|2314.66|2316.05|2314.55|0
1642745360000|2022-01-21 06:09:20|2316.06|2314.56|2316.38|2314.88|2316.51|2315.01|2316.04|2314.54|0
1642745370000|2022-01-21 06:09:30|2316.37|2314.87|2316.81|2315.31|2316.81|2315.31|2316.37|2314.87|0
1642745380000|2022-01-21 06:09:40|2316.77|2315.27|2316.84|2315.34|2316.96|2315.46|2316.72|2315.22|0
1642745390000|2022-01-21 06:09:50|2316.85|2315.35|2316.6|2315.1|2316.97|2315.47|2316.49|2314.99|0
1642745400000|2022-01-21 06:10:00|2316.63|2315.13|2317.17|2315.67|2317.17|2315.67|2316.63|2315.13|0
1642745410000|2022-01-21 06:10:10|2317.19|2315.69|2317.29|2315.79|2317.29|2315.79|2317.19|2315.69|0
1642745420000|2022-01-21 06:10:20|2317.43|2315.93|2317.44|2315.94|2317.54|2316.04|2317.31|2315.81|0
1642745430000|2022-01-21 06:10:30|2317.41|2315.91|2317.45|2315.95|2317.47|2315.97|2317.32|2315.82|0
1642745440000|2022-01-21 06:10:40|2317.42|2315.92|2317.47|2315.97|2317.47|2315.97|2317.23|2315.73|0
1642745450000|2022-01-21 06:10:50|2317.48|2315.98|2317.47|2315.97|2317.57|2316.07|2317.47|2315.97|0
1642745460000|2022-01-21 06:11:00|2317.43|2315.93|2316.9|2315.4|2317.43|2315.93|2316.89|2315.39|0
1642745470000|2022-01-21 06:11:10|2316.87|2315.37|2316.8|2315.3|2316.87|2315.37|2316.69|2315.19|0
1642745480000|2022-01-21 06:11:20|2316.81|2315.31|2317.12|2315.62|2317.12|2315.62|2316.81|2315.31|0
1642745490000|2022-01-21 06:11:30|2317.11|2315.61|2316.67|2315.17|2317.12|2315.62|2316.67|2315.17|0
1642745500000|2022-01-21 06:11:40|2316.64|2315.14|2316.58|2315.08|2316.64|2315.14|2316.58|2315.08|0
1642745510000|2022-01-21 06:11:50|2316.57|2315.07|2316.33|2314.83|2316.57|2315.07|2316.21|2314.71|0
1642745520000|2022-01-21 06:12:00|2316.3|2314.8|2315.87|2314.37|2316.3|2314.8|2315.87|2314.37|0
1642745530000|2022-01-21 06:12:10|2315.86|2314.36|2315.85|2314.35|2315.86|2314.36|2315.84|2314.34|0
1642745540000|2022-01-21 06:12:20|2315.84|2314.34|2315.75|2314.25|2315.84|2314.34|2315.64|2314.14|0
1642745550000|2022-01-21 06:12:30|2315.74|2314.24|2315.76|2314.26|2315.89|2314.39|2315.74|2314.24|0
1642745560000|2022-01-21 06:12:40|2315.75|2314.25|2315.77|2314.27|2315.77|2314.27|2315.75|2314.25|0
1642745570000|2022-01-21 06:12:50|2315.81|2314.31|2315.67|2314.17|2315.89|2314.39|2315.67|2314.17|0
1642745580000|2022-01-21 06:13:00|2315.68|2314.18|2315.9|2314.4|2315.92|2314.42|2315.68|2314.18|0
1642745590000|2022-01-21 06:13:10|2315.86|2314.36|2315.9|2314.4|2315.9|2314.4|2315.78|2314.28|0
1642745600000|2022-01-21 06:13:20|2315.92|2314.42|2316.18|2314.68|2316.18|2314.68|2315.92|2314.42|0
1642745610000|2022-01-21 06:13:30|2316.17|2314.67|2316.18|2314.68|2316.19|2314.69|2316.17|2314.67|0
1642745620000|2022-01-21 06:13:40|2316.22|2314.72|2316.63|2315.13|2316.63|2315.13|2316.22|2314.72|0
1642745630000|2022-01-21 06:13:50|2316.62|2315.12|2316.61|2315.11|2316.63|2315.13|2316.61|2315.11|0
1642745640000|2022-01-21 06:14:00|2316.62|2315.12|2316.61|2315.11|2316.62|2315.12|2316.61|2315.11|0
1642745650000|2022-01-21 06:14:10|2316.57|2315.07|2316.37|2314.87|2316.57|2315.07|2316.36|2314.86|0
1642745660000|2022-01-21 06:14:20|2316.36|2314.86|2316.61|2315.11|2316.61|2315.11|2316.15|2314.65|0
1642745670000|2022-01-21 06:14:30|2316.6|2315.1|2316.6|2315.1|2316.61|2315.11|2316.6|2315.1|0
1642745680000|2022-01-21 06:14:40|2316.59|2315.09|2316.48|2314.98|2316.6|2315.1|2316.47|2314.97|0
1642745690000|2022-01-21 06:14:50|2316.49|2314.99|2316.14|2314.64|2316.49|2314.99|2316.14|2314.64|0
1642745700000|2022-01-21 06:15:00|2316.15|2314.65|2315.7|2314.2|2316.47|2314.97|2315.7|2314.2|0
1642745710000|2022-01-21 06:15:10|2315.71|2314.21|2316.38|2314.88|2316.47|2314.97|2315.71|2314.21|0
1642745720000|2022-01-21 06:15:20|2316.41|2314.91|2316.59|2315.09|2316.59|2315.09|2316.24|2314.74|0
1642745730000|2022-01-21 06:15:30|2316.58|2315.08|2316.39|2314.89|2316.58|2315.08|2316.26|2314.76|0
1642745740000|2022-01-21 06:15:40|2316.4|2314.9|2316.6|2315.1|2316.61|2315.11|2316.4|2314.9|0
1642745750000|2022-01-21 06:15:50|2316.59|2315.09|2316.5|2315|2316.59|2315.09|2316.38|2314.88|0
1642745760000|2022-01-21 06:16:00|2316.48|2314.98|2316.5|2315|2316.61|2315.11|2316.48|2314.98|0
1642745770000|2022-01-21 06:16:10|2316.53|2315.03|2316.58|2315.08|2316.61|2315.11|2316.53|2315.03|0
1642745780000|2022-01-21 06:16:20|2316.5|2315|2316.5|2315|2316.61|2315.11|2316.5|2315|0
1642745790000|2022-01-21 06:16:30|2316.51|2315.01|2316.51|2315.01|2316.52|2315.02|2316.5|2315|0
1642745800000|2022-01-21 06:16:40|2316.48|2314.98|2316.87|2315.37|2316.87|2315.37|2316.42|2314.92|0
1642745810000|2022-01-21 06:16:50|2316.89|2315.39|2317.1|2315.6|2317.1|2315.6|2316.89|2315.39|0
1642745820000|2022-01-21 06:17:00|2317.13|2315.63|2317.34|2315.84|2317.35|2315.85|2317.11|2315.61|0
1642745830000|2022-01-21 06:17:10|2317.35|2315.85|2317.35|2315.85|2317.45|2315.95|2317.35|2315.85|0
1642745840000|2022-01-21 06:17:20|2317.36|2315.86|2317.36|2315.86|2317.36|2315.86|2317.35|2315.85|0
1642745850000|2022-01-21 06:17:30|2317.35|2315.85|2317.22|2315.72|2317.37|2315.87|2317.13|2315.63|0
1642745860000|2022-01-21 06:17:40|2317.23|2315.73|2317.45|2315.95|2317.46|2315.96|2317.23|2315.73|0
1642745870000|2022-01-21 06:17:50|2317.42|2315.92|2317.46|2315.96|2317.47|2315.97|2317.35|2315.85|0
1642745880000|2022-01-21 06:18:00|2317.45|2315.95|2316.92|2315.42|2317.45|2315.95|2316.92|2315.42|0
1642745890000|2022-01-21 06:18:10|2316.93|2315.43|2317.01|2315.51|2317.14|2315.64|2316.93|2315.43|0
1642745900000|2022-01-21 06:18:20|2317|2315.5|2317|2315.5|2317|2315.5|2317|2315.5|0
1642745910000|2022-01-21 06:18:30|2316.96|2315.46|2316.77|2315.27|2316.96|2315.46|2316.67|2315.17|0
1642745920000|2022-01-21 06:18:40|2316.78|2315.28|2317.22|2315.72|2317.22|2315.72|2316.77|2315.27|0
1642745930000|2022-01-21 06:18:50|2317.21|2315.71|2317.2|2315.7|2317.21|2315.71|2317.2|2315.7|0
1642745940000|2022-01-21 06:19:00|2317.17|2315.67|2316.98|2315.48|2317.17|2315.67|2316.86|2315.36|0
1642745950000|2022-01-21 06:19:10|2316.99|2315.49|2316.99|2315.49|2316.99|2315.49|2316.99|2315.49|0
1642745960000|2022-01-21 06:19:20|2316.98|2315.48|2316.41|2314.91|2316.98|2315.48|2316.41|2314.91|0
1642745970000|2022-01-21 06:19:30|2316.44|2314.94|2316.51|2315.01|2316.64|2315.14|2316.44|2314.94|0
1642745980000|2022-01-21 06:19:40|2316.52|2315.02|2316.51|2315.01|2316.52|2315.02|2316.51|2315.01|0
1642745990000|2022-01-21 06:19:50|2316.52|2315.02|2316.52|2315.02|2316.64|2315.14|2316.52|2315.02|0
1642746000000|2022-01-21 06:20:00|2316.51|2315.01|2316.86|2315.36|2316.86|2315.36|2316.4|2314.9|0
1642746010000|2022-01-21 06:20:10|2316.87|2315.37|2316.95|2315.45|2316.95|2315.45|2316.85|2315.35|0
1642746020000|2022-01-21 06:20:20|2316.99|2315.49|2316.97|2315.47|2317.1|2315.6|2316.96|2315.46|0
1642746030000|2022-01-21 06:20:30|2316.98|2315.48|2316.97|2315.47|2316.98|2315.48|2316.97|2315.47|0
1642746040000|2022-01-21 06:20:40|2316.98|2315.48|2317.09|2315.59|2317.11|2315.61|2316.97|2315.47|0
1642746060000|2022-01-21 06:21:00|2317.1|2315.6|2317.42|2315.92|2317.42|2315.92|2317.1|2315.6|0
1642746070000|2022-01-21 06:21:10|2317.41|2315.91|2317.76|2316.26|2317.76|2316.26|2317.32|2315.82|0
1642746080000|2022-01-21 06:21:20|2317.78|2316.28|2318.29|2316.79|2318.29|2316.79|2317.78|2316.28|0
1642746090000|2022-01-21 06:21:30|2318.31|2316.81|2318.53|2317.03|2318.55|2317.05|2318.19|2316.69|0
1642746100000|2022-01-21 06:21:40|2318.52|2317.02|2318.67|2317.17|2318.8|2317.3|2318.52|2317.02|0
1642746110000|2022-01-21 06:21:50|2318.66|2317.16|2318.21|2316.71|2318.66|2317.16|2318.21|2316.71|0
1642746120000|2022-01-21 06:22:00|2318.22|2316.72|2318.41|2316.91|2318.53|2317.03|2318.1|2316.6|0
1642746130000|2022-01-21 06:22:10|2318.42|2316.92|2318.41|2316.91|2318.55|2317.05|2318.41|2316.91|0
1642746140000|2022-01-21 06:22:20|2318.38|2316.88|2318.42|2316.92|2318.42|2316.92|2318.31|2316.81|0
1642746150000|2022-01-21 06:22:30|2318.41|2316.91|2318.31|2316.81|2318.42|2316.92|2318.3|2316.8|0
1642746160000|2022-01-21 06:22:40|2318.3|2316.8|2318.3|2316.8|2318.31|2316.81|2318.29|2316.79|0
1642746170000|2022-01-21 06:22:50|2318.29|2316.79|2318.16|2316.66|2318.29|2316.79|2318.16|2316.66|0
1642746180000|2022-01-21 06:23:00|2317.94|2316.44|2318.31|2316.81|2318.31|2316.81|2317.94|2316.44|0
1642746190000|2022-01-21 06:23:10|2318.34|2316.84|2318.39|2316.89|2318.53|2317.03|2318.34|2316.84|0
1642746200000|2022-01-21 06:23:20|2318.37|2316.87|2318.29|2316.79|2318.37|2316.87|2318.16|2316.66|0
1642746210000|2022-01-21 06:23:30|2318.3|2316.8|2318.16|2316.66|2318.3|2316.8|2318.15|2316.65|0
1642746220000|2022-01-21 06:23:40|2318.17|2316.67|2318.16|2316.66|2318.3|2316.8|2318.04|2316.54|0
1642746230000|2022-01-21 06:23:50|2318.15|2316.65|2318.15|2316.65|2318.16|2316.66|2318.14|2316.64|0
1642746240000|2022-01-21 06:24:00|2318.18|2316.68|2318.36|2316.86|2318.36|2316.86|2318.18|2316.68|0
1642746250000|2022-01-21 06:24:10|2318.27|2316.77|2318.13|2316.63|2318.27|2316.77|2318.04|2316.54|0
1642746260000|2022-01-21 06:24:20|2318.14|2316.64|2318.36|2316.86|2318.36|2316.86|2318.13|2316.63|0
1642746270000|2022-01-21 06:24:30|2318.37|2316.87|2318.27|2316.77|2318.37|2316.87|2318.27|2316.77|0
1642746280000|2022-01-21 06:24:40|2318.28|2316.78|2318.34|2316.84|2318.34|2316.84|2318.07|2316.57|0
1642746290000|2022-01-21 06:24:50|2318.41|2316.91|2318.66|2317.16|2318.66|2317.16|2318.41|2316.91|0
1642746300000|2022-01-21 06:25:00|2318.65|2317.15|2318.78|2317.28|2318.78|2317.28|2318.64|2317.14|0
1642746310000|2022-01-21 06:25:10|2318.77|2317.27|2318.77|2317.27|2318.78|2317.28|2318.65|2317.15|0
1642746320000|2022-01-21 06:25:20|2318.86|2317.36|2318.13|2316.63|2319.11|2317.61|2318.13|2316.63|0
1642746330000|2022-01-21 06:25:30|2318.1|2316.6|2318.13|2316.63|2318.14|2316.64|2317.91|2316.41|0
1642746340000|2022-01-21 06:25:40|2318.16|2316.66|2318.59|2317.09|2318.62|2317.12|2318.16|2316.66|0
1642746350000|2022-01-21 06:25:50|2318.62|2317.12|2318.61|2317.11|2318.83|2317.33|2318.61|2317.11|0
1642746360000|2022-01-21 06:26:00|2318.49|2316.99|2318.61|2317.11|2318.62|2317.12|2318.26|2316.76|0
1642746370000|2022-01-21 06:26:10|2318.62|2317.12|2318.81|2317.31|2318.83|2317.33|2318.61|2317.11|0
1642746380000|2022-01-21 06:26:20|2318.82|2317.32|2318.92|2317.42|2319.04|2317.54|2318.81|2317.31|0
1642746390000|2022-01-21 06:26:30|2318.89|2317.39|2318.69|2317.19|2318.89|2317.39|2318.61|2317.11|0
1642746400000|2022-01-21 06:26:40|2318.73|2317.23|2318.84|2317.34|2318.84|2317.34|2318.72|2317.22|0
1642746410000|2022-01-21 06:26:50|2318.83|2317.33|2318.24|2316.74|2318.84|2317.34|2318.24|2316.74|0
1642746420000|2022-01-21 06:27:00|2318.27|2316.77|2318.44|2316.94|2318.58|2317.08|2318.27|2316.77|0
1642746430000|2022-01-21 06:27:10|2318.45|2316.95|2318.2|2316.7|2318.45|2316.95|2318.2|2316.7|0
1642746440000|2022-01-21 06:27:20|2318.19|2316.69|2318.19|2316.69|2318.19|2316.69|2318.06|2316.56|0
1642746450000|2022-01-21 06:27:30|2318.18|2316.68|2318.18|2316.68|2318.18|2316.68|2318.17|2316.67|0
1642746460000|2022-01-21 06:27:40|2318.14|2316.64|2318.3|2316.8|2318.31|2316.81|2318.08|2316.58|0
1642746470000|2022-01-21 06:27:50|2318.27|2316.77|2317.95|2316.45|2318.31|2316.81|2317.85|2316.35|0
1642746480000|2022-01-21 06:28:00|2318.09|2316.59|2318.1|2316.6|2318.1|2316.6|2317.97|2316.47|0
1642746490000|2022-01-21 06:28:10|2318.07|2316.57|2317.86|2316.36|2318.07|2316.57|2317.86|2316.36|0
1642746500000|2022-01-21 06:28:20|2317.85|2316.35|2317.62|2316.12|2317.85|2316.35|2317.62|2316.12|0
1642746510000|2022-01-21 06:28:30|2317.61|2316.11|2317.39|2315.89|2317.62|2316.12|2317.26|2315.76|0
1642746520000|2022-01-21 06:28:40|2317.42|2315.92|2317.38|2315.88|2317.6|2316.1|2317.38|2315.88|0
1642746530000|2022-01-21 06:28:50|2317.41|2315.91|2317.6|2316.1|2317.6|2316.1|2317.37|2315.87|0
1642746540000|2022-01-21 06:29:00|2317.61|2316.11|2317.37|2315.87|2317.61|2316.11|2317.37|2315.87|0
1642746550000|2022-01-21 06:29:10|2317.39|2315.89|2317.91|2316.41|2317.92|2316.42|2317.39|2315.89|0
1642746560000|2022-01-21 06:29:20|2317.88|2316.38|2317.81|2316.31|2317.91|2316.41|2317.79|2316.29|0
1642746570000|2022-01-21 06:29:30|2317.82|2316.32|2318.05|2316.55|2318.05|2316.55|2317.81|2316.31|0
1642746580000|2022-01-21 06:29:40|2318.06|2316.56|2318.29|2316.79|2318.29|2316.79|2318.06|2316.56|0
1642746590000|2022-01-21 06:29:50|2318.16|2316.66|2318.15|2316.65|2318.16|2316.66|2318.06|2316.56|0
1642746600000|2022-01-21 06:30:00|2318.27|2316.77|2318.02|2316.52|2318.79|2317.29|2318.02|2316.52|0
1642746610000|2022-01-21 06:30:10|2318.05|2316.55|2318.14|2316.64|2318.24|2316.74|2318.05|2316.55|0
1642746620000|2022-01-21 06:30:20|2318.12|2316.62|2317.91|2316.41|2318.12|2316.62|2317.9|2316.4|0
1642746630000|2022-01-21 06:30:30|2317.9|2316.4|2318.11|2316.61|2318.11|2316.61|2317.9|2316.4|0
1642746640000|2022-01-21 06:30:40|2318.09|2316.59|2317.66|2316.16|2318.09|2316.59|2317.65|2316.15|0
1642746650000|2022-01-21 06:30:50|2317.67|2316.17|2317.75|2316.25|2317.76|2316.26|2317.67|2316.17|0
1642746660000|2022-01-21 06:31:00|2317.74|2316.24|2317.44|2315.94|2317.74|2316.24|2317.44|2315.94|0
1642746670000|2022-01-21 06:31:10|2317.43|2315.93|2317.42|2315.92|2317.43|2315.93|2317.31|2315.81|0
1642746680000|2022-01-21 06:31:20|2317.43|2315.93|2317.69|2316.19|2317.69|2316.19|2317.43|2315.93|0
1642746700000|2022-01-21 06:31:40|2317.7|2316.2|2318.29|2316.79|2318.29|2316.79|2317.7|2316.2|0
1642746710000|2022-01-21 06:31:50|2318.37|2316.87|2317.94|2316.44|2318.37|2316.87|2317.94|2316.44|0
1642746720000|2022-01-21 06:32:00|2317.96|2316.46|2318.6|2317.1|2318.61|2317.11|2317.96|2316.46|0
1642746730000|2022-01-21 06:32:10|2318.59|2317.09|2318.71|2317.21|2318.71|2317.21|2318.38|2316.88|0
1642746740000|2022-01-21 06:32:20|2318.74|2317.24|2318.4|2316.9|2318.83|2317.33|2318.28|2316.78|0
1642746750000|2022-01-21 06:32:30|2318.36|2316.86|2318.28|2316.78|2318.41|2316.91|2318.28|2316.78|0
1642746760000|2022-01-21 06:32:40|2318.32|2316.82|2318.41|2316.91|2318.42|2316.92|2318.3|2316.8|0
1642746770000|2022-01-21 06:32:50|2318.38|2316.88|2318.42|2316.92|2318.42|2316.92|2318.3|2316.8|0
1642746780000|2022-01-21 06:33:00|2318.43|2316.93|2318.89|2317.39|2318.89|2317.39|2318.43|2316.93|0
1642746790000|2022-01-21 06:33:10|2318.87|2317.37|2318.03|2316.53|2318.87|2317.37|2318.03|2316.53|0
1642746800000|2022-01-21 06:33:20|2318.04|2316.54|2318.89|2317.39|2318.89|2317.39|2318.04|2316.54|0
1642746810000|2022-01-21 06:33:30|2318.9|2317.4|2318.81|2317.31|2319.14|2317.64|2318.8|2317.3|0
1642746820000|2022-01-21 06:33:40|2318.8|2317.3|2318.72|2317.22|2318.81|2317.31|2318.69|2317.19|0
1642746830000|2022-01-21 06:33:50|2318.76|2317.26|2319.48|2317.98|2319.59|2318.09|2318.72|2317.22|0
1642746840000|2022-01-21 06:34:00|2319.44|2317.94|2319.03|2317.53|2319.48|2317.98|2319.03|2317.53|0
1642746850000|2022-01-21 06:34:10|2319.07|2317.57|2319.17|2317.67|2319.18|2317.68|2319.07|2317.57|0
1642746860000|2022-01-21 06:34:20|2319.24|2317.74|2319.94|2318.44|2319.94|2318.44|2319.24|2317.74|0
1642746870000|2022-01-21 06:34:30|2320.05|2318.55|2319.49|2317.99|2320.05|2318.55|2319.41|2317.91|0
1642746880000|2022-01-21 06:34:40|2319.48|2317.98|2319.17|2317.67|2319.48|2317.98|2319.17|2317.67|0
1642746890000|2022-01-21 06:34:50|2319.15|2317.65|2319.49|2317.99|2319.64|2318.14|2319.15|2317.65|0
1642746900000|2022-01-21 06:35:00|2319.46|2317.96|2319.39|2317.89|2319.46|2317.96|2319.39|2317.89|0
1642746910000|2022-01-21 06:35:10|2319.25|2317.75|2319.15|2317.65|2319.25|2317.75|2318.52|2317.02|0
1642746920000|2022-01-21 06:35:20|2319.08|2317.58|2319.04|2317.54|2319.08|2317.58|2318.81|2317.31|0
1642746930000|2022-01-21 06:35:30|2319.05|2317.55|2318.74|2317.24|2319.05|2317.55|2318.72|2317.22|0
1642746940000|2022-01-21 06:35:40|2318.75|2317.25|2319.06|2317.56|2319.2|2317.7|2318.74|2317.24|0
1642746950000|2022-01-21 06:35:50|2319.08|2317.58|2319.2|2317.7|2319.2|2317.7|2319.08|2317.58|0
1642746960000|2022-01-21 06:36:00|2319.21|2317.71|2319.21|2317.71|2319.22|2317.72|2319.2|2317.7|0
1642746970000|2022-01-21 06:36:10|2319.2|2317.7|2319.21|2317.71|2319.21|2317.71|2319|2317.5|0
1642746980000|2022-01-21 06:36:20|2319.18|2317.68|2319.08|2317.58|2319.18|2317.68|2319.06|2317.56|0
1642746990000|2022-01-21 06:36:30|2319.11|2317.61|2319.22|2317.72|2319.22|2317.72|2319.11|2317.61|0
1642747000000|2022-01-21 06:36:40|2319.15|2317.65|2318.55|2317.05|2319.15|2317.65|2318.55|2317.05|0
1642747010000|2022-01-21 06:36:50|2318.52|2317.02|2318.79|2317.29|2318.83|2317.33|2318.32|2316.82|0
1642747020000|2022-01-21 06:37:00|2318.74|2317.24|2318.04|2316.54|2318.74|2317.24|2317.85|2316.35|0
1642747030000|2022-01-21 06:37:10|2318.03|2316.53|2318.59|2317.09|2318.59|2317.09|2318.01|2316.51|0
1642747040000|2022-01-21 06:37:20|2318.63|2317.13|2318.5|2317|2318.72|2317.22|2318.14|2316.64|0
1642747050000|2022-01-21 06:37:30|2318.49|2316.99|2318.35|2316.85|2318.49|2316.99|2318.35|2316.85|0
1642747060000|2022-01-21 06:37:40|2318.38|2316.88|2318.71|2317.21|2318.71|2317.21|2318.38|2316.88|0
1642747070000|2022-01-21 06:37:50|2318.8|2317.3|2318.81|2317.31|2318.81|2317.31|2318.8|2317.3|0
1642747080000|2022-01-21 06:38:00|2318.82|2317.32|2318.86|2317.36|2319.2|2317.7|2318.82|2317.32|0
1642747090000|2022-01-21 06:38:10|2318.74|2317.24|2319.2|2317.7|2319.21|2317.71|2318.62|2317.12|0
1642747100000|2022-01-21 06:38:20|2319.21|2317.71|2319.25|2317.75|2319.25|2317.75|2319.21|2317.71|0
1642747110000|2022-01-21 06:38:30|2319.26|2317.76|2319.49|2317.99|2319.58|2318.08|2319.26|2317.76|0
1642747120000|2022-01-21 06:38:40|2319.48|2317.98|2319.67|2318.17|2319.76|2318.26|2319.46|2317.96|0
1642747130000|2022-01-21 06:38:50|2319.65|2318.15|2319.68|2318.18|2319.98|2318.48|2319.65|2318.15|0
1642747140000|2022-01-21 06:39:00|2319.61|2318.11|2319.34|2317.84|2319.61|2318.11|2319.26|2317.76|0
1642747150000|2022-01-21 06:39:10|2319.33|2317.83|2319.56|2318.06|2319.57|2318.07|2319.25|2317.75|0
1642747160000|2022-01-21 06:39:20|2319.55|2318.05|2319.22|2317.72|2319.55|2318.05|2319.11|2317.61|0
1642747170000|2022-01-21 06:39:30|2319.19|2317.69|2319.11|2317.61|2319.19|2317.69|2319.11|2317.61|0
1642747180000|2022-01-21 06:39:40|2319.14|2317.64|2319.34|2317.84|2319.34|2317.84|2319.14|2317.64|0
1642747190000|2022-01-21 06:39:50|2319.33|2317.83|2319.33|2317.83|2319.34|2317.84|2319.24|2317.74|0
1642747200000|2022-01-21 06:40:00|2319.36|2317.86|2319.46|2317.96|2319.46|2317.96|2319.36|2317.86|0
1642747210000|2022-01-21 06:40:10|2319.47|2317.97|2319.34|2317.84|2319.7|2318.2|2319.34|2317.84|0
1642747220000|2022-01-21 06:40:20|2319.35|2317.85|2319.58|2318.08|2319.58|2318.08|2319.35|2317.85|0
1642747230000|2022-01-21 06:40:30|2319.61|2318.11|2320.5|2319|2320.51|2319.01|2319.61|2318.11|0
1642747240000|2022-01-21 06:40:40|2320.53|2319.03|2320.63|2319.13|2320.63|2319.13|2320.4|2318.9|0
1642747250000|2022-01-21 06:40:50|2320.62|2319.12|2320.43|2318.93|2320.62|2319.12|2320.4|2318.9|0
1642747260000|2022-01-21 06:41:00|2320.49|2318.99|2320.85|2319.35|2320.94|2319.44|2320.49|2318.99|0
1642747270000|2022-01-21 06:41:10|2320.84|2319.34|2320.63|2319.13|2320.84|2319.34|2320.63|2319.13|0
1642747280000|2022-01-21 06:41:20|2320.67|2319.17|2319.93|2318.43|2320.74|2319.24|2319.85|2318.35|0
1642747290000|2022-01-21 06:41:30|2319.91|2318.41|2319.93|2318.43|2319.93|2318.43|2319.79|2318.29|0
1642747300000|2022-01-21 06:41:40|2319.94|2318.44|2320.08|2318.58|2320.18|2318.68|2319.94|2318.44|0
1642747310000|2022-01-21 06:41:50|2320.16|2318.66|2319.96|2318.46|2320.18|2318.68|2319.95|2318.45|0
1642747320000|2022-01-21 06:42:00|2319.97|2318.47|2320.31|2318.81|2320.42|2318.92|2319.97|2318.47|0
1642747330000|2022-01-21 06:42:10|2320.34|2318.84|2320.31|2318.81|2320.42|2318.92|2320.3|2318.8|0
1642747340000|2022-01-21 06:42:20|2320.3|2318.8|2319.73|2318.23|2320.3|2318.8|2319.73|2318.23|0
1642747350000|2022-01-21 06:42:30|2319.69|2318.19|2319.58|2318.08|2319.71|2318.21|2319.58|2318.08|0
1642747360000|2022-01-21 06:42:40|2319.55|2318.05|2319.69|2318.19|2319.7|2318.2|2319.46|2317.96|0
1642747370000|2022-01-21 06:42:50|2319.7|2318.2|2320.14|2318.64|2320.14|2318.64|2319.7|2318.2|0
1642747380000|2022-01-21 06:43:00|2320.13|2318.63|2320.23|2318.73|2320.23|2318.73|2320|2318.5|0
1642747390000|2022-01-21 06:43:10|2320.14|2318.64|2320.11|2318.61|2320.34|2318.84|2320.11|2318.61|0
1642747400000|2022-01-21 06:43:20|2320.12|2318.62|2319.76|2318.26|2320.12|2318.62|2319.76|2318.26|0
1642747410000|2022-01-21 06:43:30|2319.73|2318.23|2319.91|2318.41|2319.91|2318.41|2319.67|2318.17|0
1642747420000|2022-01-21 06:43:40|2319.95|2318.45|2319.77|2318.27|2320|2318.5|2319.77|2318.27|0
1642747430000|2022-01-21 06:43:50|2319.78|2318.28|2320.53|2319.03|2320.54|2319.04|2319.55|2318.05|0
1642747440000|2022-01-21 06:44:00|2320.49|2318.99|2320.56|2319.06|2320.56|2319.06|2320.41|2318.91|0
1642747450000|2022-01-21 06:44:10|2320.57|2319.07|2320.43|2318.93|2320.57|2319.07|2320.42|2318.92|0
1642747460000|2022-01-21 06:44:20|2320.47|2318.97|2320.17|2318.67|2320.56|2319.06|2320.17|2318.67|0
1642747470000|2022-01-21 06:44:30|2320.16|2318.66|2319.51|2318.01|2320.16|2318.66|2319.51|2318.01|0
1642747480000|2022-01-21 06:44:40|2319.54|2318.04|2320.05|2318.55|2320.05|2318.55|2319.54|2318.04|0
1642747490000|2022-01-21 06:44:50|2320.06|2318.56|2320.03|2318.53|2320.06|2318.56|2319.91|2318.41|0
1642747500000|2022-01-21 06:45:00|2320.07|2318.57|2320.02|2318.52|2320.47|2318.97|2320.01|2318.51|0
1642747510000|2022-01-21 06:45:10|2320.01|2318.51|2320.1|2318.6|2320.25|2318.75|2320.01|2318.51|0
1642747520000|2022-01-21 06:45:20|2320.07|2318.57|2320.03|2318.53|2320.09|2318.59|2319.77|2318.27|0
1642747530000|2022-01-21 06:45:30|2320.31|2318.81|2320.63|2319.13|2320.85|2319.35|2320.31|2318.81|0
1642747540000|2022-01-21 06:45:40|2320.6|2319.1|2320.74|2319.24|2320.74|2319.24|2320.51|2319.01|0
1642747550000|2022-01-21 06:45:50|2320.73|2319.23|2321.18|2319.68|2321.34|2319.84|2320.73|2319.23|0
1642747560000|2022-01-21 06:46:00|2321.15|2319.65|2321.55|2320.05|2321.55|2320.05|2321.1|2319.6|0
1642747570000|2022-01-21 06:46:10|2321.61|2320.11|2321.43|2319.93|2321.77|2320.27|2321.33|2319.83|0
1642747580000|2022-01-21 06:46:20|2321.44|2319.94|2320.71|2319.21|2321.44|2319.94|2320.5|2319|0
1642747590000|2022-01-21 06:46:30|2320.7|2319.2|2320.58|2319.08|2320.7|2319.2|2320.49|2318.99|0
1642747600000|2022-01-21 06:46:40|2320.61|2319.11|2321.21|2319.71|2321.35|2319.85|2320.61|2319.11|0
1642747610000|2022-01-21 06:46:50|2321.24|2319.74|2321.21|2319.71|2321.33|2319.83|2321.21|2319.71|0
1642747620000|2022-01-21 06:47:00|2321.17|2319.67|2320.89|2319.39|2321.17|2319.67|2320.67|2319.17|0
1642747630000|2022-01-21 06:47:10|2320.9|2319.4|2321.01|2319.51|2321.12|2319.62|2320.89|2319.39|0
1642747640000|2022-01-21 06:47:20|2321|2319.5|2321.15|2319.65|2321.15|2319.65|2320.65|2319.15|0
1642747650000|2022-01-21 06:47:30|2321.21|2319.71|2321.46|2319.96|2321.46|2319.96|2321.21|2319.71|0
1642747660000|2022-01-21 06:47:40|2321.45|2319.95|2321.71|2320.21|2321.71|2320.21|2321.45|2319.95|0
1642747670000|2022-01-21 06:47:50|2321.7|2320.2|2321.48|2319.98|2321.7|2320.2|2321.11|2319.61|0
1642747680000|2022-01-21 06:48:00|2321.46|2319.96|2320.98|2319.48|2321.46|2319.96|2320.87|2319.37|0
1642747690000|2022-01-21 06:48:10|2320.96|2319.46|2320.85|2319.35|2320.98|2319.48|2320.74|2319.24|0
1642747700000|2022-01-21 06:48:20|2320.71|2319.21|2320.92|2319.42|2320.92|2319.42|2320.71|2319.21|0
1642747710000|2022-01-21 06:48:30|2320.93|2319.43|2320.7|2319.2|2320.93|2319.43|2320.7|2319.2|0
1642747720000|2022-01-21 06:48:40|2320.68|2319.18|2320.69|2319.19|2320.69|2319.19|2320.47|2318.97|0
1642747730000|2022-01-21 06:48:50|2320.7|2319.2|2320.89|2319.39|2321.12|2319.62|2320.7|2319.2|0
1642747740000|2022-01-21 06:49:00|2320.9|2319.4|2320.99|2319.49|2321.12|2319.62|2320.9|2319.4|0
1642747750000|2022-01-21 06:49:10|2321.03|2319.53|2320.97|2319.47|2321.12|2319.62|2320.97|2319.47|0
1642747760000|2022-01-21 06:49:20|2320.99|2319.49|2320.84|2319.34|2321.19|2319.69|2320.83|2319.33|0
1642747770000|2022-01-21 06:49:30|2320.82|2319.32|2320.82|2319.32|2320.84|2319.34|2320.82|2319.32|0
1642747780000|2022-01-21 06:49:40|2320.83|2319.33|2320.84|2319.34|2320.84|2319.34|2320.82|2319.32|0
1642747790000|2022-01-21 06:49:50|2320.83|2319.33|2320.9|2319.4|2320.9|2319.4|2320.79|2319.29|0
1642747800000|2022-01-21 06:50:00|2320.86|2319.36|2320.79|2319.29|2320.86|2319.36|2320.79|2319.29|0
1642747810000|2022-01-21 06:50:10|2320.82|2319.32|2320.76|2319.26|2320.88|2319.38|2320.76|2319.26|0
1642747820000|2022-01-21 06:50:20|2320.77|2319.27|2320.79|2319.29|2320.79|2319.29|2320.56|2319.06|0
1642747830000|2022-01-21 06:50:30|2320.8|2319.3|2319.8|2318.3|2320.81|2319.31|2319.71|2318.21|0
1642747840000|2022-01-21 06:50:40|2319.76|2318.26|2319.44|2317.94|2319.76|2318.26|2319.32|2317.82|0
1642747850000|2022-01-21 06:50:50|2319.45|2317.95|2319.69|2318.19|2319.77|2318.27|2319.23|2317.73|0
1642747860000|2022-01-21 06:51:00|2319.68|2318.18|2319.67|2318.17|2319.91|2318.41|2319.67|2318.17|0
1642747870000|2022-01-21 06:51:10|2319.69|2318.19|2319.91|2318.41|2319.92|2318.42|2319.68|2318.18|0
1642747880000|2022-01-21 06:51:20|2319.9|2318.4|2319.44|2317.94|2319.9|2318.4|2319.44|2317.94|0
1642747890000|2022-01-21 06:51:30|2319.48|2317.98|2319.44|2317.94|2319.54|2318.04|2319.44|2317.94|0
1642747900000|2022-01-21 06:51:40|2319.42|2317.92|2319.12|2317.62|2319.42|2317.92|2318.98|2317.48|0
1642747910000|2022-01-21 06:51:50|2319.2|2317.7|2319.07|2317.57|2319.3|2317.8|2319.07|2317.57|0
1642747920000|2022-01-21 06:52:00|2319.03|2317.53|2318.93|2317.43|2319.15|2317.65|2318.93|2317.43|0
1642747930000|2022-01-21 06:52:10|2318.92|2317.42|2318.56|2317.06|2318.93|2317.43|2318.56|2317.06|0
1642747940000|2022-01-21 06:52:20|2318.55|2317.05|2318.56|2317.06|2318.74|2317.24|2318.24|2316.74|0
1642747950000|2022-01-21 06:52:30|2318.53|2317.03|2318.13|2316.63|2318.53|2317.03|2318|2316.5|0
1642747960000|2022-01-21 06:52:40|2318.15|2316.65|2318.81|2317.31|2318.83|2317.33|2318.15|2316.65|0
1642747970000|2022-01-21 06:52:50|2318.78|2317.28|2318.71|2317.21|2318.83|2317.33|2318.7|2317.2|0
1642747980000|2022-01-21 06:53:00|2318.75|2317.25|2317.89|2316.39|2318.84|2317.34|2317.81|2316.31|0
1642747990000|2022-01-21 06:53:10|2317.97|2316.47|2317.76|2316.26|2317.99|2316.49|2317.73|2316.23|0
1642748000000|2022-01-21 06:53:20|2317.75|2316.25|2317.76|2316.26|2317.76|2316.26|2317.63|2316.13|0
1642748010000|2022-01-21 06:53:30|2317.75|2316.25|2317.76|2316.26|2317.76|2316.26|2317.75|2316.25|0
1642748020000|2022-01-21 06:53:40|2317.75|2316.25|2317.63|2316.13|2317.76|2316.26|2317.63|2316.13|0
1642748030000|2022-01-21 06:53:50|2317.6|2316.1|2317.54|2316.04|2317.6|2316.1|2317.41|2315.91|0
1642748040000|2022-01-21 06:54:00|2317.55|2316.05|2317.55|2316.05|2317.76|2316.26|2317.54|2316.04|0
1642748050000|2022-01-21 06:54:10|2317.64|2316.14|2317.75|2316.25|2317.77|2316.27|2317.64|2316.14|0
1642748060000|2022-01-21 06:54:20|2317.76|2316.26|2317.54|2316.04|2317.76|2316.26|2317.54|2316.04|0
1642748070000|2022-01-21 06:54:30|2317.57|2316.07|2317.64|2316.14|2317.64|2316.14|2317.57|2316.07|0
1642748080000|2022-01-21 06:54:40|2317.65|2316.15|2317.78|2316.28|2317.78|2316.28|2317.65|2316.15|0
1642748090000|2022-01-21 06:54:50|2317.79|2316.29|2317.79|2316.29|2318|2316.5|2317.79|2316.29|0
1642748100000|2022-01-21 06:55:00|2317.8|2316.3|2317.79|2316.29|2317.8|2316.3|2317.79|2316.29|0
1642748110000|2022-01-21 06:55:10|2317.78|2316.28|2317.57|2316.07|2317.78|2316.28|2317.57|2316.07|0
1642748120000|2022-01-21 06:55:20|2317.58|2316.08|2317.79|2316.29|2317.79|2316.29|2317.58|2316.08|0
1642748130000|2022-01-21 06:55:30|2317.78|2316.28|2317.81|2316.31|2317.81|2316.31|2317.56|2316.06|0
1642748140000|2022-01-21 06:55:40|2317.82|2316.32|2318.01|2316.51|2318.04|2316.54|2317.82|2316.32|0
1642748150000|2022-01-21 06:55:50|2318.02|2316.52|2318.01|2316.51|2318.03|2316.53|2318.01|2316.51|0
1642748160000|2022-01-21 06:56:00|2318.05|2316.55|2318.22|2316.72|2318.33|2316.83|2318.05|2316.55|0
1642748170000|2022-01-21 06:56:10|2318.19|2316.69|2318.03|2316.53|2318.19|2316.69|2318|2316.5|0
1642748180000|2022-01-21 06:56:20|2318.06|2316.56|2318.14|2316.64|2318.27|2316.77|2318.06|2316.56|0
1642748190000|2022-01-21 06:56:30|2318.15|2316.65|2318.27|2316.77|2318.27|2316.77|2318.14|2316.64|0
1642748200000|2022-01-21 06:56:40|2318.26|2316.76|2318.29|2316.79|2318.29|2316.79|2318.26|2316.76|0
1642748210000|2022-01-21 06:56:50|2318.31|2316.81|2318.31|2316.81|2318.31|2316.81|2318.31|2316.81|0
1642748220000|2022-01-21 06:57:00|2318.24|2316.74|2318.31|2316.81|2318.31|2316.81|2318.08|2316.58|0
1642748240000|2022-01-21 06:57:20|2318.3|2316.8|2318.29|2316.79|2318.3|2316.8|2318.29|2316.79|0
1642748250000|2022-01-21 06:57:30|2318.28|2316.78|2318.05|2316.55|2318.28|2316.78|2318.03|2316.53|0
1642748260000|2022-01-21 06:57:40|2318.07|2316.57|2318.07|2316.57|2318.07|2316.57|2318.05|2316.55|0
1642748270000|2022-01-21 06:57:50|2318.05|2316.55|2318.08|2316.58|2318.08|2316.58|2318.05|2316.55|0
1642748280000|2022-01-21 06:58:00|2318.11|2316.61|2318.17|2316.67|2318.17|2316.67|2318.07|2316.57|0
1642748290000|2022-01-21 06:58:10|2318.16|2316.66|2318.16|2316.66|2318.28|2316.78|2318.16|2316.66|0
1642748300000|2022-01-21 06:58:20|2318.12|2316.62|2318.07|2316.57|2318.12|2316.62|2318.07|2316.57|0
1642748310000|2022-01-21 06:58:30|2318.09|2316.59|2318.11|2316.61|2318.11|2316.61|2318.08|2316.58|0
1642748320000|2022-01-21 06:58:40|2318.18|2316.68|2318.14|2316.64|2318.35|2316.85|2318.14|2316.64|0
1642748330000|2022-01-21 06:58:50|2318.16|2316.66|2318.19|2316.69|2318.19|2316.69|2318.16|2316.66|0
1642748340000|2022-01-21 06:59:00|2318.22|2316.72|2319.11|2317.61|2319.12|2317.62|2318.22|2316.72|0
1642748350000|2022-01-21 06:59:10|2319.1|2317.6|2319.1|2317.6|2319.12|2317.62|2319|2317.5|0
1642748360000|2022-01-21 06:59:20|2319.06|2317.56|2319.1|2317.6|2319.1|2317.6|2319.01|2317.51|0
1642748370000|2022-01-21 06:59:30|2319.09|2317.59|2319.1|2317.6|2319.1|2317.6|2319.09|2317.59|0
1642748380000|2022-01-21 06:59:40|2319.11|2317.61|2318.38|2316.88|2319.11|2317.61|2318.37|2316.87|0
1642748390000|2022-01-21 06:59:50|2318.39|2316.89|2317.67|2316.17|2318.39|2316.89|2317.67|2316.17|0
1642748400000|2022-01-21 07:00:00|2317.64|2316.14|2316.56|2315.06|2317.64|2316.14|2316.55|2315.05|0
1642748410000|2022-01-21 07:00:10|2316.55|2315.05|2317.48|2315.98|2317.48|2315.98|2316.55|2315.05|0
1642748420000|2022-01-21 07:00:20|2317.49|2315.99|2317.45|2315.95|2318.12|2316.62|2317.45|2315.95|0
1642748430000|2022-01-21 07:00:30|2317.49|2315.99|2316.99|2315.49|2317.67|2316.17|2316.93|2315.43|0
1642748440000|2022-01-21 07:00:40|2316.96|2315.46|2317.23|2315.73|2317.34|2315.84|2316.76|2315.26|0
1642748450000|2022-01-21 07:00:50|2317.26|2315.76|2317.17|2315.67|2317.43|2315.93|2317.17|2315.67|0
1642748460000|2022-01-21 07:01:00|2317.13|2315.63|2316.51|2315.01|2317.32|2315.82|2316.3|2314.8|0
1642748470000|2022-01-21 07:01:10|2316.5|2315|2316.5|2315|2316.62|2315.12|2316.03|2314.53|0
1642748480000|2022-01-21 07:01:20|2316.52|2315.02|2316.24|2314.74|2316.52|2315.02|2316.16|2314.66|0
1642748490000|2022-01-21 07:01:30|2316.28|2314.78|2316.15|2314.65|2316.47|2314.97|2316.15|2314.65|0
1642748500000|2022-01-21 07:01:40|2316.14|2314.64|2315.73|2314.23|2316.14|2314.64|2315.63|2314.13|0
1642748510000|2022-01-21 07:01:50|2315.72|2314.22|2315.63|2314.13|2315.73|2314.23|2315.6|2314.1|0
1642748520000|2022-01-21 07:02:00|2315.64|2314.14|2316.66|2315.16|2316.78|2315.28|2315.64|2314.14|0
1642748530000|2022-01-21 07:02:10|2316.67|2315.17|2316.87|2315.37|2317|2315.5|2316.67|2315.17|0
1642748540000|2022-01-21 07:02:20|2316.85|2315.35|2316.98|2315.48|2316.98|2315.48|2316.76|2315.26|0
1642748550000|2022-01-21 07:02:30|2316.97|2315.47|2316.35|2314.85|2316.97|2315.47|2316.13|2314.63|0
1642748560000|2022-01-21 07:02:40|2316.36|2314.86|2316.13|2314.63|2316.38|2314.88|2316.13|2314.63|0
1642748570000|2022-01-21 07:02:50|2316.12|2314.62|2315.34|2313.84|2316.12|2314.62|2315.34|2313.84|0
1642748580000|2022-01-21 07:03:00|2315.35|2313.85|2315.14|2313.64|2315.35|2313.85|2314.83|2313.33|0
1642748590000|2022-01-21 07:03:10|2315.15|2313.65|2314.63|2313.13|2315.15|2313.65|2314.41|2312.91|0
1642748600000|2022-01-21 07:03:20|2314.64|2313.14|2315.51|2314.01|2315.51|2314.01|2314.64|2313.14|0
1642748610000|2022-01-21 07:03:30|2315.5|2314|2315.31|2313.81|2315.6|2314.1|2315.19|2313.69|0
1642748620000|2022-01-21 07:03:40|2315.24|2313.74|2315.07|2313.57|2315.29|2313.79|2315.07|2313.57|0
1642748630000|2022-01-21 07:03:50|2315.14|2313.64|2315.28|2313.78|2315.29|2313.79|2315.14|2313.64|0
1642748640000|2022-01-21 07:04:00|2315.26|2313.76|2315.24|2313.74|2315.26|2313.76|2315.11|2313.61|0
1642748650000|2022-01-21 07:04:10|2315.25|2313.75|2315.24|2313.74|2315.37|2313.87|2315.24|2313.74|0
1642748660000|2022-01-21 07:04:20|2315.17|2313.67|2315.19|2313.69|2315.22|2313.72|2315.01|2313.51|0
1642748670000|2022-01-21 07:04:30|2315.18|2313.68|2314.75|2313.25|2315.19|2313.69|2314.73|2313.23|0
1642748680000|2022-01-21 07:04:40|2314.68|2313.18|2314.54|2313.04|2314.77|2313.27|2314.53|2313.03|0
1642748690000|2022-01-21 07:04:50|2314.55|2313.05|2314.62|2313.12|2314.85|2313.35|2314.53|2313.03|0
1642748700000|2022-01-21 07:05:00|2314.53|2313.03|2314|2312.5|2314.54|2313.04|2313.87|2312.37|0
1642748710000|2022-01-21 07:05:10|2314.04|2312.54|2314.23|2312.73|2314.24|2312.74|2314|2312.5|0
1642748720000|2022-01-21 07:05:20|2314.24|2312.74|2314.69|2313.19|2314.69|2313.19|2314.24|2312.74|0
1642748730000|2022-01-21 07:05:30|2314.68|2313.18|2314.97|2313.47|2314.98|2313.48|2314.68|2313.18|0
1642748740000|2022-01-21 07:05:40|2314.96|2313.46|2314.79|2313.29|2315.08|2313.58|2314.76|2313.26|0
1642748750000|2022-01-21 07:05:50|2314.81|2313.31|2315.06|2313.56|2315.06|2313.56|2314.79|2313.29|0
1642748760000|2022-01-21 07:06:00|2315.1|2313.6|2315.62|2314.12|2315.62|2314.12|2315.06|2313.56|0
1642748770000|2022-01-21 07:06:10|2315.65|2314.15|2316.32|2314.82|2316.4|2314.9|2315.65|2314.15|0
1642748780000|2022-01-21 07:06:20|2316.39|2314.89|2317.42|2315.92|2317.43|2315.93|2316.39|2314.89|0
1642748790000|2022-01-21 07:06:30|2317.43|2315.93|2317.63|2316.13|2318.16|2316.66|2317.43|2315.93|0
1642748800000|2022-01-21 07:06:40|2317.6|2316.1|2317.67|2316.17|2317.88|2316.38|2317.42|2315.92|0
1642748810000|2022-01-21 07:06:50|2317.7|2316.2|2318.02|2316.52|2318.22|2316.72|2317.7|2316.2|0
1642748820000|2022-01-21 07:07:00|2318.14|2316.64|2317.93|2316.43|2318.23|2316.73|2317.91|2316.41|0
1642748830000|2022-01-21 07:07:10|2318.13|2316.63|2317.25|2315.75|2318.22|2316.72|2317.25|2315.75|0
1642748840000|2022-01-21 07:07:20|2317.24|2315.74|2317.25|2315.75|2317.48|2315.98|2317.24|2315.74|0
1642748850000|2022-01-21 07:07:30|2317.27|2315.77|2317.62|2316.12|2317.74|2316.24|2317.07|2315.57|0
1642748860000|2022-01-21 07:07:40|2317.66|2316.16|2318.29|2316.79|2318.51|2317.01|2317.53|2316.03|0
1642748870000|2022-01-21 07:07:50|2318.3|2316.8|2319.06|2317.56|2319.18|2317.68|2318.3|2316.8|0
1642748880000|2022-01-21 07:08:00|2319.05|2317.55|2319.7|2318.2|2319.9|2318.4|2319.05|2317.55|0
1642748890000|2022-01-21 07:08:10|2319.66|2318.16|2320.26|2318.76|2320.26|2318.76|2319.56|2318.06|0
1642748900000|2022-01-21 07:08:20|2320.23|2318.73|2320.86|2319.36|2321.07|2319.57|2320.17|2318.67|0
1642748910000|2022-01-21 07:08:30|2320.85|2319.35|2321.06|2319.56|2321.18|2319.68|2320.85|2319.35|0
1642748920000|2022-01-21 07:08:40|2321.02|2319.52|2321.06|2319.56|2321.06|2319.56|2320.61|2319.11|0
1642748930000|2022-01-21 07:08:50|2321.05|2319.55|2320.43|2318.93|2321.15|2319.65|2320.41|2318.91|0
1642748940000|2022-01-21 07:09:00|2320.44|2318.94|2320.37|2318.87|2320.48|2318.98|2320.21|2318.71|0
1642748950000|2022-01-21 07:09:10|2320.38|2318.88|2320.19|2318.69|2320.42|2318.92|2320.17|2318.67|0
1642748960000|2022-01-21 07:09:20|2320.2|2318.7|2320.39|2318.89|2320.44|2318.94|2320.2|2318.7|0
1642748970000|2022-01-21 07:09:30|2320.35|2318.85|2320.41|2318.91|2320.42|2318.92|2320.17|2318.67|0
1642748980000|2022-01-21 07:09:40|2320.4|2318.9|2320.31|2318.81|2320.42|2318.92|2320.19|2318.69|0
1642748990000|2022-01-21 07:09:50|2320.3|2318.8|2320.23|2318.73|2320.34|2318.84|2320.01|2318.51|0
1642749000000|2022-01-21 07:10:00|2320.21|2318.71|2319.84|2318.34|2320.43|2318.93|2319.62|2318.12|0
1642749010000|2022-01-21 07:10:10|2319.85|2318.35|2320.21|2318.71|2320.21|2318.71|2319.53|2318.03|0
1642749020000|2022-01-21 07:10:20|2320.2|2318.7|2320.65|2319.15|2320.69|2319.19|2320.2|2318.7|0
1642749030000|2022-01-21 07:10:30|2320.6|2319.1|2320.66|2319.16|2320.8|2319.3|2320.33|2318.83|0
1642749040000|2022-01-21 07:10:40|2320.67|2319.17|2320.87|2319.37|2321.08|2319.58|2320.67|2319.17|0
1642749050000|2022-01-21 07:10:50|2320.66|2319.16|2320.89|2319.39|2320.91|2319.41|2320.65|2319.15|0
1642749060000|2022-01-21 07:11:00|2320.88|2319.38|2320.76|2319.26|2320.89|2319.39|2320.74|2319.24|0
1642749070000|2022-01-21 07:11:10|2320.72|2319.22|2320.49|2318.99|2320.72|2319.22|2320.39|2318.89|0
1642749080000|2022-01-21 07:11:20|2320.46|2318.96|2320.57|2319.07|2320.57|2319.07|2320.14|2318.64|0
1642749090000|2022-01-21 07:11:30|2320.58|2319.08|2320.78|2319.28|2321.2|2319.7|2320.43|2318.93|0
1642749100000|2022-01-21 07:11:40|2320.82|2319.32|2321.08|2319.58|2321.22|2319.72|2320.82|2319.32|0
1642749110000|2022-01-21 07:11:50|2321.12|2319.62|2321.14|2319.64|2321.69|2320.19|2321.12|2319.62|0
1642749120000|2022-01-21 07:12:00|2321.18|2319.68|2320.89|2319.39|2321.28|2319.78|2320.79|2319.29|0
1642749130000|2022-01-21 07:12:10|2320.93|2319.43|2321.05|2319.55|2321.15|2319.65|2320.9|2319.4|0
1642749140000|2022-01-21 07:12:20|2321.07|2319.57|2321.05|2319.55|2321.28|2319.78|2321.05|2319.55|0
1642749150000|2022-01-21 07:12:30|2321.06|2319.56|2320.55|2319.05|2321.06|2319.56|2320.55|2319.05|0
1642749160000|2022-01-21 07:12:40|2320.56|2319.06|2320.97|2319.47|2320.99|2319.49|2320.56|2319.06|0
1642749170000|2022-01-21 07:12:50|2320.91|2319.41|2320.94|2319.44|2321.15|2319.65|2320.8|2319.3|0
1642749180000|2022-01-21 07:13:00|2320.91|2319.41|2320.98|2319.48|2321.18|2319.68|2320.81|2319.31|0
1642749190000|2022-01-21 07:13:10|2320.99|2319.49|2321|2319.5|2321.22|2319.72|2320.99|2319.49|0
1642749200000|2022-01-21 07:13:20|2321.02|2319.52|2320.86|2319.36|2321.11|2319.61|2320.78|2319.28|0
1642749210000|2022-01-21 07:13:30|2321|2319.5|2320.82|2319.32|2321.02|2319.52|2320.81|2319.31|0
1642749220000|2022-01-21 07:13:40|2320.84|2319.34|2320.94|2319.44|2320.96|2319.46|2320.84|2319.34|0
1642749230000|2022-01-21 07:13:50|2320.98|2319.48|2320.85|2319.35|2321.31|2319.81|2320.85|2319.35|0
1642749240000|2022-01-21 07:14:00|2320.89|2319.39|2320.5|2319|2320.94|2319.44|2320.5|2319|0
1642749250000|2022-01-21 07:14:10|2320.62|2319.12|2320.97|2319.47|2320.97|2319.47|2320.41|2318.91|0
1642749260000|2022-01-21 07:14:20|2321.09|2319.59|2321.12|2319.62|2321.44|2319.94|2320.97|2319.47|0
1642749270000|2022-01-21 07:14:30|2321.1|2319.6|2321.09|2319.59|2321.33|2319.83|2320.99|2319.49|0
1642749280000|2022-01-21 07:14:40|2321.1|2319.6|2321.31|2319.81|2321.31|2319.81|2321.08|2319.58|0
1642749290000|2022-01-21 07:14:50|2321.28|2319.78|2320.9|2319.4|2321.29|2319.79|2320.87|2319.37|0
1642749300000|2022-01-21 07:15:00|2320.97|2319.47|2320.87|2319.37|2321.34|2319.84|2320.65|2319.15|0
1642749310000|2022-01-21 07:15:10|2320.88|2319.38|2321.08|2319.58|2321.31|2319.81|2320.86|2319.36|0
1642749320000|2022-01-21 07:15:20|2321.12|2319.62|2321.31|2319.81|2321.31|2319.81|2321.07|2319.57|0
1642749330000|2022-01-21 07:15:30|2321.32|2319.82|2320.45|2318.95|2321.42|2319.92|2320.44|2318.94|0
1642749340000|2022-01-21 07:15:40|2320.48|2318.98|2320.52|2319.02|2320.66|2319.16|2320.45|2318.95|0
1642749350000|2022-01-21 07:15:50|2320.51|2319.01|2320.47|2318.97|2320.63|2319.13|2320.4|2318.9|0
1642749360000|2022-01-21 07:16:00|2320.49|2318.99|2320.83|2319.33|2320.83|2319.33|2320.37|2318.87|0
1642749370000|2022-01-21 07:16:10|2320.82|2319.32|2320.84|2319.34|2320.94|2319.44|2320.71|2319.21|0
1642749380000|2022-01-21 07:16:20|2320.83|2319.33|2320.37|2318.87|2320.83|2319.33|2320.37|2318.87|0
1642749390000|2022-01-21 07:16:30|2320.28|2318.78|2320.72|2319.22|2320.84|2319.34|2320.28|2318.78|0
1642749400000|2022-01-21 07:16:40|2320.73|2319.23|2321.08|2319.58|2321.29|2319.79|2320.73|2319.23|0
1642749410000|2022-01-21 07:16:50|2321.07|2319.57|2320.69|2319.19|2321.07|2319.57|2320.65|2319.15|0
1642749420000|2022-01-21 07:17:00|2320.74|2319.24|2321.54|2320.04|2321.54|2320.04|2320.74|2319.24|0
1642749430000|2022-01-21 07:17:10|2321.57|2320.07|2321.52|2320.02|2321.77|2320.27|2321.52|2320.02|0
1642749440000|2022-01-21 07:17:20|2321.53|2320.03|2321.28|2319.78|2321.54|2320.04|2321.16|2319.66|0
1642749450000|2022-01-21 07:17:30|2321.27|2319.77|2321.3|2319.8|2321.51|2320.01|2321.27|2319.77|0
1642749460000|2022-01-21 07:17:40|2321.27|2319.77|2321.12|2319.62|2321.29|2319.79|2321.12|2319.62|0
1642749470000|2022-01-21 07:17:50|2321.07|2319.57|2320.72|2319.22|2321.07|2319.57|2320.71|2319.21|0
1642749480000|2022-01-21 07:18:00|2320.69|2319.19|2320.58|2319.08|2320.82|2319.32|2320.58|2319.08|0
1642749490000|2022-01-21 07:18:10|2320.59|2319.09|2320.6|2319.1|2320.6|2319.1|2320.46|2318.96|0
1642749500000|2022-01-21 07:18:20|2320.61|2319.11|2321.06|2319.56|2321.06|2319.56|2320.6|2319.1|0
1642749510000|2022-01-21 07:18:30|2321.05|2319.55|2320.93|2319.43|2321.05|2319.55|2320.82|2319.32|0
1642749520000|2022-01-21 07:18:40|2320.84|2319.34|2321.04|2319.54|2321.06|2319.56|2320.82|2319.32|0
1642749530000|2022-01-21 07:18:50|2321.05|2319.55|2321.16|2319.66|2321.28|2319.78|2321.03|2319.53|0
1642749540000|2022-01-21 07:19:00|2321.2|2319.7|2321|2319.5|2321.7|2320.2|2320.9|2319.4|0
1642749550000|2022-01-21 07:19:10|2321.03|2319.53|2320.85|2319.35|2321.12|2319.62|2320.85|2319.35|0
1642749560000|2022-01-21 07:19:20|2320.8|2319.3|2320.56|2319.06|2320.8|2319.3|2320.34|2318.84|0
1642749570000|2022-01-21 07:19:30|2320.52|2319.02|2320.54|2319.04|2320.56|2319.06|2320.43|2318.93|0
1642749580000|2022-01-21 07:19:40|2320.56|2319.06|2320.81|2319.31|2321.03|2319.53|2320.56|2319.06|0
1642749590000|2022-01-21 07:19:50|2320.82|2319.32|2320.61|2319.11|2321.05|2319.55|2320.6|2319.1|0
1642749600000|2022-01-21 07:20:00|2320.62|2319.12|2321.05|2319.55|2321.05|2319.55|2320.57|2319.07|0
1642749610000|2022-01-21 07:20:10|2321.06|2319.56|2321.06|2319.56|2321.28|2319.78|2321.06|2319.56|0
1642749620000|2022-01-21 07:20:20|2321.09|2319.59|2321.22|2319.72|2321.52|2320.02|2321.08|2319.58|0
1642749630000|2022-01-21 07:20:30|2321.19|2319.69|2321.25|2319.75|2321.37|2319.87|2321.12|2319.62|0
1642749640000|2022-01-21 07:20:40|2321.24|2319.74|2321.13|2319.63|2321.24|2319.74|2321.12|2319.62|0
1642749650000|2022-01-21 07:20:50|2321.16|2319.66|2321.62|2320.12|2321.75|2320.25|2321.16|2319.66|0
1642749660000|2022-01-21 07:21:00|2321.64|2320.14|2322.06|2320.56|2322.3|2320.8|2321.64|2320.14|0
1642749670000|2022-01-21 07:21:10|2322.05|2320.55|2322.29|2320.79|2322.29|2320.79|2321.83|2320.33|0
1642749680000|2022-01-21 07:21:20|2322.25|2320.75|2322.08|2320.58|2322.52|2321.02|2322.08|2320.58|0
1642749690000|2022-01-21 07:21:30|2322.06|2320.56|2322.05|2320.55|2322.51|2321.01|2322.05|2320.55|0
1642749700000|2022-01-21 07:21:40|2321.98|2320.48|2322.05|2320.55|2322.05|2320.55|2321.81|2320.31|0
1642749710000|2022-01-21 07:21:50|2322.12|2320.62|2322.03|2320.53|2322.26|2320.76|2321.81|2320.31|0
1642749720000|2022-01-21 07:22:00|2322.02|2320.52|2322.02|2320.52|2322.03|2320.53|2321.81|2320.31|0
1642749730000|2022-01-21 07:22:10|2322.03|2320.53|2322.1|2320.6|2322.58|2321.08|2322.03|2320.53|0
1642749740000|2022-01-21 07:22:20|2322.05|2320.55|2321.84|2320.34|2322.27|2320.77|2321.84|2320.34|0
1642749750000|2022-01-21 07:22:30|2321.77|2320.27|2321.62|2320.12|2321.77|2320.27|2321.62|2320.12|0
1642749760000|2022-01-21 07:22:40|2321.64|2320.14|2322.3|2320.8|2322.48|2320.98|2321.64|2320.14|0
1642749770000|2022-01-21 07:22:50|2322.31|2320.81|2322.55|2321.05|2322.55|2321.05|2322.3|2320.8|0
1642749780000|2022-01-21 07:23:00|2322.52|2321.02|2322|2320.5|2322.52|2321.02|2321.99|2320.49|0
1642749790000|2022-01-21 07:23:10|2321.99|2320.49|2322.19|2320.69|2322.26|2320.76|2321.79|2320.29|0
1642749800000|2022-01-21 07:23:20|2322.05|2320.55|2322.04|2320.54|2322.49|2320.99|2322.04|2320.54|0
1642749810000|2022-01-21 07:23:30|2322.03|2320.53|2322.01|2320.51|2322.04|2320.54|2321.8|2320.3|0
1642749820000|2022-01-21 07:23:40|2322.03|2320.53|2322.25|2320.75|2322.25|2320.75|2322|2320.5|0
1642749830000|2022-01-21 07:23:50|2322.22|2320.72|2322.14|2320.64|2322.25|2320.75|2321.9|2320.4|0
1642749840000|2022-01-21 07:24:00|2322.17|2320.67|2322.13|2320.63|2322.39|2320.89|2322.05|2320.55|0
1642749850000|2022-01-21 07:24:10|2322.17|2320.67|2322.23|2320.73|2322.47|2320.97|2322.14|2320.64|0
1642749860000|2022-01-21 07:24:20|2322.22|2320.72|2321.99|2320.49|2322.22|2320.72|2321.98|2320.48|0
1642749870000|2022-01-21 07:24:30|2321.96|2320.46|2322.22|2320.72|2322.24|2320.74|2321.85|2320.35|0
1642749880000|2022-01-21 07:24:40|2322.21|2320.71|2322.22|2320.72|2322.24|2320.74|2322.2|2320.7|0
1642749890000|2022-01-21 07:24:50|2322.26|2320.76|2321.97|2320.47|2322.31|2320.81|2321.97|2320.47|0
1642749900000|2022-01-21 07:25:00|2321.94|2320.44|2321.98|2320.48|2321.99|2320.49|2321.76|2320.26|0
1642749910000|2022-01-21 07:25:10|2321.99|2320.49|2322.47|2320.97|2322.47|2320.97|2321.99|2320.49|0
1642749920000|2022-01-21 07:25:20|2322.46|2320.96|2322.47|2320.97|2322.47|2320.97|2322.24|2320.74|0
1642749930000|2022-01-21 07:25:30|2322.48|2320.98|2322.46|2320.96|2322.48|2320.98|2322.46|2320.96|0
1642749940000|2022-01-21 07:25:40|2322.44|2320.94|2322.62|2321.12|2322.62|2321.12|2322.27|2320.77|0
1642749950000|2022-01-21 07:25:50|2322.63|2321.13|2322.65|2321.15|2322.66|2321.16|2322.63|2321.13|0
1642749960000|2022-01-21 07:26:00|2322.64|2321.14|2322.65|2321.15|2322.68|2321.18|2322.43|2320.93|0
1642749970000|2022-01-21 07:26:10|2322.67|2321.17|2322.73|2321.23|2322.73|2321.23|2322.65|2321.15|0
1642749980000|2022-01-21 07:26:20|2322.72|2321.22|2322.74|2321.24|2322.79|2321.29|2322.71|2321.21|0
1642749990000|2022-01-21 07:26:30|2322.73|2321.23|2322.03|2320.53|2322.73|2321.23|2322.03|2320.53|0
1642750000000|2022-01-21 07:26:40|2322.02|2320.52|2322.03|2320.53|2322.13|2320.63|2322|2320.5|0
1642750010000|2022-01-21 07:26:50|2322.06|2320.56|2323.52|2322.02|2323.52|2322.02|2322.06|2320.56|0
1642750020000|2022-01-21 07:27:00|2323.51|2322.01|2323.31|2321.81|2323.51|2322.01|2322.88|2321.38|0
1642750030000|2022-01-21 07:27:10|2323.29|2321.79|2322.83|2321.33|2323.29|2321.79|2322.83|2321.33|0
1642750040000|2022-01-21 07:27:20|2322.82|2321.32|2322.63|2321.13|2322.85|2321.35|2322.63|2321.13|0
1642750050000|2022-01-21 07:27:30|2322.62|2321.12|2322.51|2321.01|2322.63|2321.13|2322.39|2320.89|0
1642750060000|2022-01-21 07:27:40|2322.5|2321|2322.67|2321.17|2322.77|2321.27|2322.29|2320.79|0
1642750070000|2022-01-21 07:27:50|2322.65|2321.15|2322.18|2320.68|2322.65|2321.15|2322.05|2320.55|0
1642750080000|2022-01-21 07:28:00|2322.14|2320.64|2322.19|2320.69|2322.19|2320.69|2321.75|2320.25|0
1642750090000|2022-01-21 07:28:10|2322.16|2320.66|2322|2320.5|2322.41|2320.91|2321.99|2320.49|0
1642750100000|2022-01-21 07:28:20|2322.07|2320.57|2322.46|2320.96|2322.55|2321.05|2322|2320.5|0
1642750110000|2022-01-21 07:28:30|2322.47|2320.97|2322.25|2320.75|2322.68|2321.18|2322.25|2320.75|0
1642750120000|2022-01-21 07:28:40|2322.28|2320.78|2322.95|2321.45|2322.95|2321.45|2322.28|2320.78|0
1642750130000|2022-01-21 07:28:50|2322.94|2321.44|2322.62|2321.12|2322.94|2321.44|2322.49|2320.99|0
1642750140000|2022-01-21 07:29:00|2322.58|2321.08|2323.15|2321.65|2323.16|2321.66|2322.53|2321.03|0
1642750150000|2022-01-21 07:29:10|2323.16|2321.66|2323.36|2321.86|2323.4|2321.9|2323.15|2321.65|0
1642750160000|2022-01-21 07:29:20|2323.28|2321.78|2323.44|2321.94|2323.44|2321.94|2322.96|2321.46|0
1642750170000|2022-01-21 07:29:30|2323.41|2321.91|2323.3|2321.8|2323.44|2321.94|2323.21|2321.71|0
1642750180000|2022-01-21 07:29:40|2323.31|2321.81|2323.66|2322.16|2323.66|2322.16|2323.31|2321.81|0
1642750190000|2022-01-21 07:29:50|2323.68|2322.18|2324.16|2322.66|2324.48|2322.98|2323.68|2322.18|0
1642750200000|2022-01-21 07:30:00|2324.14|2322.64|2323.96|2322.46|2324.19|2322.69|2323.94|2322.44|1
1642750210000|2022-01-21 07:30:10|2324.02|2322.52|2324.18|2322.68|2324.32|2322.82|2323.97|2322.47|0
1642750220000|2022-01-21 07:30:20|2324.19|2322.69|2323.96|2322.46|2324.21|2322.71|2323.96|2322.46|3
1642750230000|2022-01-21 07:30:30|2323.94|2322.44|2323.56|2322.06|2323.96|2322.46|2323.55|2322.05|10
1642750240000|2022-01-21 07:30:40|2323.57|2322.07|2323.94|2322.44|2324.07|2322.57|2323.57|2322.07|25
1642750250000|2022-01-21 07:30:50|2323.93|2322.43|2324.14|2322.64|2324.42|2322.92|2323.52|2322.02|13
1642750260000|2022-01-21 07:31:00|2327.21|2325.81|2327.84|2326.44|2327.84|2326.44|2327.21|2325.81|3
1642750270000|2022-01-21 07:31:10|2326.46|2325.06|2327.59|2326.19|2327.59|2326.19|2326.46|2325.06|12
1642750280000|2022-01-21 07:31:20|2327.46|2326.06|2327.59|2326.19|2327.59|2326.19|2327.46|2326.06|4
1642750310000|2022-01-21 07:31:50|2327.34|2325.94|2327.34|2325.94|2327.59|2326.19|2327.34|2325.94|6
1642750320000|2022-01-21 07:32:00|2326.34|2324.94|2327.09|2325.69|2327.34|2325.94|2326.21|2324.81|10
1642750330000|2022-01-21 07:32:10|2326.21|2324.81|2326.96|2325.56|2326.96|2325.56|2326.21|2324.81|6
1642750350000|2022-01-21 07:32:30|||||||||1
1642750400000|2022-01-21 07:33:20|||||||||1
1642750430000|2022-01-21 07:33:50|2326.71|2325.31|2326.84|2325.44|2326.84|2325.44|2326.71|2325.31|2
1642750440000|2022-01-21 07:34:00|2326.71|2325.31|2326.71|2325.31|2326.71|2325.31|2326.59|2325.19|0
1642750450000|2022-01-21 07:34:10|2326.34|2324.94|2325.96|2324.56|2326.34|2324.94|2325.71|2324.31|8
1642750460000|2022-01-21 07:34:20|2325.71|2324.31|2326.09|2324.69|2326.09|2324.69|2325.71|2324.31|1
1642750500000|2022-01-21 07:35:00|2325.71|2324.31|2326.09|2324.69|2326.09|2324.69|2325.71|2324.31|2
1642750510000|2022-01-21 07:35:10|2325.71|2324.31|2325.96|2324.56|2325.96|2324.56|2325.71|2324.31|2
1642750520000|2022-01-21 07:35:20|2325.84|2324.44|2325.96|2324.56|2325.96|2324.56|2325.71|2324.31|3
1642750540000|2022-01-21 07:35:40|||||||||1
1642750550000|2022-01-21 07:35:50|2325.84|2324.44|2325.84|2324.44|2325.84|2324.44|2325.84|2324.44|2
1642750560000|2022-01-21 07:36:00|2325.71|2324.31|2325.59|2324.19|2325.71|2324.31|2325.46|2324.06|1
1642750580000|2022-01-21 07:36:20|2326.09|2324.69|2326.09|2324.69|2326.09|2324.69|2326.09|2324.69|2
1642750590000|2022-01-21 07:36:30|2325.71|2324.31|2326.59|2325.19|2326.59|2325.19|2325.71|2324.31|8
1642750600000|2022-01-21 07:36:40|2326.71|2325.31|2326.71|2325.31|2326.84|2325.44|2326.59|2325.19|0
1642750610000|2022-01-21 07:36:50|2326.21|2324.81|2326.34|2324.94|2326.46|2325.06|2326.21|2324.81|3
1642750620000|2022-01-21 07:37:00|2326.21|2324.81|2326.21|2324.81|2326.21|2324.81|2326.21|2324.81|0
1642750660000|2022-01-21 07:37:40|2326.09|2324.69|2326.09|2324.69|2326.09|2324.69|2326.09|2324.69|0
1642750680000|2022-01-21 07:38:00|2325.96|2324.56|2325.84|2324.44|2325.96|2324.56|2325.84|2324.44|0
1642750690000|2022-01-21 07:38:10|2325.71|2324.31|2325.71|2324.31|2325.71|2324.31|2325.71|2324.31|0
1642750710000|2022-01-21 07:38:30|2325.59|2324.19|2325.59|2324.19|2325.59|2324.19|2325.59|2324.19|0
1642750730000|2022-01-21 07:38:50|2325.46|2324.06|2325.46|2324.06|2325.46|2324.06|2325.46|2324.06|0
1642750740000|2022-01-21 07:39:00|2325.34|2323.94|2325.34|2323.94|2325.34|2323.94|2325.34|2323.94|0
1642750770000|2022-01-21 07:39:30|2324.96|2323.56|2324.96|2323.56|2324.96|2323.56|2324.96|2323.56|4
1642750780000|2022-01-21 07:39:40|2324.84|2323.44|2324.84|2323.44|2324.84|2323.44|2324.84|2323.44|0
1642750790000|2022-01-21 07:39:50|2324.71|2323.31|2324.71|2323.31|2324.71|2323.31|2324.71|2323.31|0
1642750800000|2022-01-21 07:40:00|2324.59|2323.19|2323.71|2322.31|2324.59|2323.19|2323.71|2322.31|1
1642750810000|2022-01-21 07:40:10|2323.84|2322.44|2323.71|2322.31|2323.84|2322.44|2323.71|2322.31|0
1642750830000|2022-01-21 07:40:30|2324.46|2323.06|2324.59|2323.19|2324.59|2323.19|2324.46|2323.06|0
1642750860000|2022-01-21 07:41:00|2324.71|2323.31|2324.46|2323.06|2324.71|2323.31|2324.46|2323.06|0
1642750870000|2022-01-21 07:41:10|2324.59|2323.19|2324.84|2323.44|2324.84|2323.44|2324.59|2323.19|3
1642750890000|2022-01-21 07:41:30|2324.96|2323.56|2325.09|2323.69|2325.09|2323.69|2324.96|2323.56|0
1642750900000|2022-01-21 07:41:40|2325.21|2323.81|2325.84|2324.44|2325.96|2324.56|2325.21|2323.81|2
1642750910000|2022-01-21 07:41:50|2325.96|2324.56|2325.96|2324.56|2325.96|2324.56|2325.96|2324.56|0
1642750920000|2022-01-21 07:42:00|2325.84|2324.44|2325.84|2324.44|2325.84|2324.44|2325.84|2324.44|0
1642750980000|2022-01-21 07:43:00|2325.96|2324.56|2325.71|2324.31|2325.96|2324.56|2325.71|2324.31|0
1642751010000|2022-01-21 07:43:30|2325.46|2324.06|2325.09|2323.69|2325.46|2324.06|2325.09|2323.69|1
1642751030000|2022-01-21 07:43:50|2324.96|2323.56|2324.96|2323.56|2324.96|2323.56|2324.96|2323.56|1
1642751040000|2022-01-21 07:44:00|2324.59|2323.19|2324.21|2322.81|2324.59|2323.19|2324.21|2322.81|4
1642751050000|2022-01-21 07:44:10|2324.34|2322.94|2324.34|2322.94|2324.34|2322.94|2324.34|2322.94|0
1642751070000|2022-01-21 07:44:30|2324.09|2322.69|2324.09|2322.69|2324.09|2322.69|2324.09|2322.69|0
1642751080000|2022-01-21 07:44:40|2324.21|2322.81|2324.09|2322.69|2324.34|2322.94|2324.09|2322.69|2
1642751090000|2022-01-21 07:44:50|2324.21|2322.81|2324.34|2322.94|2324.34|2322.94|2324.21|2322.81|2
1642751100000|2022-01-21 07:45:00|2324.21|2322.81|2324.21|2322.81|2324.21|2322.81|2324.21|2322.81|0
1642751140000|2022-01-21 07:45:40|2324.34|2322.94|2324.34|2322.94|2324.34|2322.94|2324.34|2322.94|3
1642751160000|2022-01-21 07:46:00|2324.21|2322.81|2324.21|2322.81|2324.21|2322.81|2324.21|2322.81|0
1642751190000|2022-01-21 07:46:30|||||||||4
1642751200000|2022-01-21 07:46:40|2324.34|2322.94|2324.34|2322.94|2324.34|2322.94|2324.34|2322.94|1
1642751220000|2022-01-21 07:47:00|2324.21|2322.81|2324.34|2322.94|2324.34|2322.94|2324.21|2322.81|1
1642751260000|2022-01-21 07:47:40|2324.46|2323.06|2324.46|2323.06|2324.46|2323.06|2324.46|2323.06|1
1642751280000|2022-01-21 07:48:00|2324.34|2322.94|2324.34|2322.94|2324.34|2322.94|2324.34|2322.94|0
1642751300000|2022-01-21 07:48:20|2324.46|2323.06|2324.46|2323.06|2324.46|2323.06|2324.46|2323.06|1
1642751330000|2022-01-21 07:48:50|2324.71|2323.31|2324.71|2323.31|2324.71|2323.31|2324.71|2323.31|2
1642751350000|2022-01-21 07:49:10|2324.46|2323.06|2324.46|2323.06|2324.46|2323.06|2324.46|2323.06|0
1642751360000|2022-01-21 07:49:20|2324.59|2323.19|2324.71|2323.31|2324.71|2323.31|2324.59|2323.19|2
1642751370000|2022-01-21 07:49:30|2323.96|2322.56|2324.71|2323.31|2324.71|2323.31|2323.96|2322.56|4
1642751420000|2022-01-21 07:50:20|2325.21|2323.81|2325.46|2324.06|2325.46|2324.06|2325.21|2323.81|0
1642751450000|2022-01-21 07:50:50|2325.59|2324.19|2325.84|2324.44|2325.84|2324.44|2325.59|2324.19|0
1642751460000|2022-01-21 07:51:00|2325.71|2324.31|2325.71|2324.31|2325.71|2324.31|2325.71|2324.31|0
1642751470000|2022-01-21 07:51:10|2325.84|2324.44|2325.84|2324.44|2325.84|2324.44|2325.84|2324.44|0
1642751480000|2022-01-21 07:51:20|2325.96|2324.56|2325.96|2324.56|2325.96|2324.56|2325.96|2324.56|0
1642751500000|2022-01-21 07:51:40|2325.71|2324.31|2325.71|2324.31|2325.71|2324.31|2325.59|2324.19|2
1642751510000|2022-01-21 07:51:50|2325.59|2324.19|2326.09|2324.69|2326.21|2324.81|2325.59|2324.19|5
1642751520000|2022-01-21 07:52:00|2326.21|2324.81|2326.46|2325.06|2326.46|2325.06|2326.21|2324.81|11
1642751540000|2022-01-21 07:52:20|||||||||2
1642751560000|2022-01-21 07:52:40|2326.96|2325.56|2326.96|2325.56|2326.96|2325.56|2326.96|2325.56|1
1642751620000|2022-01-21 07:53:40|2327.59|2326.19|2327.46|2326.06|2327.59|2326.19|2327.46|2326.06|1
1642751640000|2022-01-21 07:54:00|2327.34|2325.94|2327.34|2325.94|2327.34|2325.94|2327.34|2325.94|0
1642751650000|2022-01-21 07:54:10|2327.09|2325.69|2327.09|2325.69|2327.09|2325.69|2327.09|2325.69|0
1642751680000|2022-01-21 07:54:40|||||||||10
1642751690000|2022-01-21 07:54:50|||||||||10
1642751700000|2022-01-21 07:55:00|2326.9|2325.4|2326.88|2325.38|2327.12|2325.62|2326.88|2325.38|0
1642751710000|2022-01-21 07:55:10|2326.87|2325.37|2326.91|2325.41|2327.01|2325.51|2326.87|2325.37|0
1642751720000|2022-01-21 07:55:20|2326.92|2325.42|2326.69|2325.19|2326.94|2325.44|2326.69|2325.19|0
1642751730000|2022-01-21 07:55:30|2326.68|2325.18|2326.58|2325.08|2326.71|2325.21|2326.47|2324.97|0
1642751740000|2022-01-21 07:55:40|2326.59|2325.09|2326.22|2324.72|2326.71|2325.21|2326.22|2324.72|0
1642751750000|2022-01-21 07:55:50|2326.23|2324.73|2326.1|2324.6|2326.23|2324.73|2326|2324.5|0
1642751760000|2022-01-21 07:56:00|2326.14|2324.64|2326.23|2324.73|2326.46|2324.96|2326.12|2324.62|0
1642751770000|2022-01-21 07:56:10|2326.22|2324.72|2326.25|2324.75|2326.26|2324.76|2326.01|2324.51|0
1642751780000|2022-01-21 07:56:20|2326.24|2324.74|2326.1|2324.6|2326.25|2324.75|2326.1|2324.6|0
1642751790000|2022-01-21 07:56:30|2326.07|2324.57|2326.21|2324.71|2326.23|2324.73|2326|2324.5|0
1642751800000|2022-01-21 07:56:40|2326.2|2324.7|2326.22|2324.72|2326.22|2324.72|2326|2324.5|0
1642751810000|2022-01-21 07:56:50|2326.1|2324.6|2325.97|2324.47|2326.1|2324.6|2325.97|2324.47|0
1642751820000|2022-01-21 07:57:00|2325.96|2324.46|2326.03|2324.53|2326.06|2324.56|2325.95|2324.45|0
1642751830000|2022-01-21 07:57:10|2326.09|2324.59|2326.19|2324.69|2326.2|2324.7|2325.96|2324.46|0
1642751840000|2022-01-21 07:57:20|2326.2|2324.7|2326.22|2324.72|2326.43|2324.93|2326.07|2324.57|0
1642751850000|2022-01-21 07:57:30|2326.23|2324.73|2326.01|2324.51|2326.23|2324.73|2326.01|2324.51|0
1642751860000|2022-01-21 07:57:40|2326|2324.5|2325.57|2324.07|2326|2324.5|2325.57|2324.07|0
1642751870000|2022-01-21 07:57:50|2325.56|2324.06|2325.31|2323.81|2325.56|2324.06|2325.09|2323.59|0
1642751880000|2022-01-21 07:58:00|2325.19|2323.69|2325.33|2323.83|2325.33|2323.83|2325.09|2323.59|0
1642751890000|2022-01-21 07:58:10|2325.34|2323.84|2325.89|2324.39|2325.89|2324.39|2325.34|2323.84|0
1642751900000|2022-01-21 07:58:20|2325.85|2324.35|2326.23|2324.73|2326.23|2324.73|2325.79|2324.29|0
1642751910000|2022-01-21 07:58:30|2326.15|2324.65|2325.72|2324.22|2326.23|2324.73|2325.71|2324.21|0
1642751920000|2022-01-21 07:58:40|2325.73|2324.23|2325.69|2324.19|2325.73|2324.23|2325.68|2324.18|0
1642751930000|2022-01-21 07:58:50|2325.66|2324.16|2325.83|2324.33|2325.93|2324.43|2325.66|2324.16|0
1642751940000|2022-01-21 07:59:00|2325.86|2324.36|2325.3|2323.8|2325.94|2324.44|2325.3|2323.8|0
1642751950000|2022-01-21 07:59:10|2325.33|2323.83|2325.29|2323.79|2325.54|2324.04|2325.29|2323.79|0
1642751960000|2022-01-21 07:59:20|2325.28|2323.78|2325.08|2323.58|2325.29|2323.79|2325.07|2323.57|0
1642751970000|2022-01-21 07:59:30|2325.09|2323.59|2324.86|2323.36|2325.32|2323.82|2324.86|2323.36|0
1642751980000|2022-01-21 07:59:40|2324.85|2323.35|2325.08|2323.58|2325.28|2323.78|2324.83|2323.33|0
1642751990000|2022-01-21 07:59:50|2325.09|2323.59|2325.42|2323.92|2325.98|2324.48|2325.08|2323.58|0
1642752000000|2022-01-21 08:00:00|2325.4|2323.9|2327.26|2326.76|2332.14|2331.64|2324.87|2323.37|292
1642752010000|2022-01-21 08:00:10|2327.14|2326.64|2326.26|2325.76|2327.39|2326.89|2326.01|2325.51|386
1642752020000|2022-01-21 08:00:20|2326.51|2326.01|2326.01|2325.51|2326.51|2326.01|2325.64|2325.14|158
1642752030000|2022-01-21 08:00:30|2326.26|2325.76|2326.01|2325.51|2326.26|2325.76|2325.64|2325.14|152
1642752040000|2022-01-21 08:00:40|2326.14|2325.64|2325.76|2325.26|2326.51|2326.01|2325.76|2325.26|132
1642752050000|2022-01-21 08:00:50|2325.39|2324.89|2324.89|2324.39|2325.64|2325.14|2324.89|2324.39|140
1642752060000|2022-01-21 08:01:00|2325.01|2324.51|2324.14|2323.64|2325.26|2324.76|2324.01|2323.51|301
1642752070000|2022-01-21 08:01:10|2323.89|2323.39|2324.26|2323.76|2324.39|2323.89|2323.26|2322.76|238
1642752080000|2022-01-21 08:01:20|2324.14|2323.64|2324.51|2324.01|2324.51|2324.01|2323.76|2323.26|126
1642752090000|2022-01-21 08:01:30|2324.76|2324.26|2325.51|2325.01|2325.51|2325.01|2324.39|2323.89|114
1642752100000|2022-01-21 08:01:40|2325.39|2324.89|2326.39|2325.89|2326.39|2325.89|2325.39|2324.89|138
1642752110000|2022-01-21 08:01:50|2326.51|2326.01|2325.89|2325.39|2327.39|2326.89|2325.89|2325.39|225
1642752120000|2022-01-21 08:02:00|2325.64|2325.14|2325.76|2325.26|2326.14|2325.64|2325.26|2324.76|133
1642752130000|2022-01-21 08:02:10|2325.64|2325.14|2324.01|2323.51|2325.64|2325.14|2323.89|2323.39|237
1642752140000|2022-01-21 08:02:20|2323.89|2323.39|2324.51|2324.01|2324.64|2324.14|2323.89|2323.39|132
1642752150000|2022-01-21 08:02:30|2324.39|2323.89|2323.89|2323.39|2324.39|2323.89|2323.64|2323.14|136
1642752160000|2022-01-21 08:02:40|2324.01|2323.51|2324.01|2323.51|2324.51|2324.01|2323.39|2322.89|218
1642752170000|2022-01-21 08:02:50|2324.14|2323.64|2323.76|2323.26|2324.14|2323.64|2323.14|2322.64|234
1642752180000|2022-01-21 08:03:00|2323.64|2323.14|2324.89|2324.39|2325.39|2324.89|2323.51|2323.01|167
1642752190000|2022-01-21 08:03:10|2324.76|2324.26|2326.01|2325.51|2326.01|2325.51|2324.14|2323.64|107
1642752200000|2022-01-21 08:03:20|2325.64|2325.14|2326.26|2325.76|2326.51|2326.01|2325.39|2324.89|98
1642752210000|2022-01-21 08:03:30|2326.14|2325.64|2325.76|2325.26|2326.89|2326.39|2325.64|2325.14|134
1642752220000|2022-01-21 08:03:40|2325.89|2325.39|2325.64|2325.14|2325.89|2325.39|2324.64|2324.14|146
1642752230000|2022-01-21 08:03:50|2325.76|2325.26|2326.26|2325.76|2326.26|2325.76|2325.39|2324.89|46
1642752240000|2022-01-21 08:04:00|2326.14|2325.64|2325.76|2325.26|2326.51|2326.01|2325.51|2325.01|75
1642752250000|2022-01-21 08:04:10|2325.64|2325.14|2325.14|2324.64|2326.01|2325.51|2325.01|2324.51|38
1642752260000|2022-01-21 08:04:20|2325.01|2324.51|2325.76|2325.26|2325.76|2325.26|2325.01|2324.51|37
1642752270000|2022-01-21 08:04:30|2325.64|2325.14|2325.26|2324.76|2326.14|2325.64|2325.26|2324.76|102
1642752280000|2022-01-21 08:04:40|2325.14|2324.64|2325.51|2325.01|2325.64|2325.14|2325.01|2324.51|72
1642752290000|2022-01-21 08:04:50|2325.89|2325.39|2325.39|2324.89|2325.89|2325.39|2325.39|2324.89|50
1642752300000|2022-01-21 08:05:00|2325.51|2325.01|2326.26|2325.76|2326.26|2325.76|2325.26|2324.76|105
1642752310000|2022-01-21 08:05:10|2326.14|2325.64|2326.89|2326.39|2326.89|2326.39|2326.14|2325.64|42
1642752320000|2022-01-21 08:05:20|2326.64|2326.14|2327.14|2326.64|2327.39|2326.89|2326.26|2325.76|97
1642752330000|2022-01-21 08:05:30|2327.01|2326.51|2327.39|2326.89|2327.39|2326.89|2327.01|2326.51|51
1642752340000|2022-01-21 08:05:40|2327.51|2327.01|2327.14|2326.64|2327.51|2327.01|2326.76|2326.26|35
1642752350000|2022-01-21 08:05:50|2327.01|2326.51|2327.51|2327.01|2327.64|2327.14|2326.89|2326.39|27
1642752360000|2022-01-21 08:06:00|2327.64|2327.14|2328.14|2327.64|2328.39|2327.89|2327.26|2326.76|106
1642752370000|2022-01-21 08:06:10|2328.26|2327.76|2328.39|2327.89|2328.64|2328.14|2328.26|2327.76|83
1642752380000|2022-01-21 08:06:20|2328.26|2327.76|2327.89|2327.39|2328.39|2327.89|2327.89|2327.39|73
1642752390000|2022-01-21 08:06:30|2328.01|2327.51|2329.01|2328.51|2329.01|2328.51|2327.89|2327.39|62
1642752400000|2022-01-21 08:06:40|2329.14|2328.64|2329.26|2328.76|2329.76|2329.26|2329.01|2328.51|70
1642752410000|2022-01-21 08:06:50|2329.14|2328.64|2329.39|2328.89|2329.64|2329.14|2329.14|2328.64|39
1642752420000|2022-01-21 08:07:00|2329.26|2328.76|2329.39|2328.89|2329.51|2329.01|2328.89|2328.39|143
1642752430000|2022-01-21 08:07:10|2329.51|2329.01|2330.51|2330.01|2330.51|2330.01|2329.39|2328.89|75
1642752440000|2022-01-21 08:07:20|2330.26|2329.76|2330.89|2330.39|2331.14|2330.64|2330.14|2329.64|64
1642752450000|2022-01-21 08:07:30|2331.01|2330.51|2330.14|2329.64|2331.14|2330.64|2330.14|2329.64|89
1642752460000|2022-01-21 08:07:40|2330.01|2329.51|2330.01|2329.51|2330.26|2329.76|2329.51|2329.01|55
1642752470000|2022-01-21 08:07:50|2330.14|2329.64|2330.39|2329.89|2331.26|2330.76|2330.14|2329.64|56
1642752480000|2022-01-21 08:08:00|2330.14|2329.64|2330.39|2329.89|2330.89|2330.39|2329.64|2329.14|252
1642752490000|2022-01-21 08:08:10|2330.26|2329.76|2330.14|2329.64|2330.26|2329.76|2329.64|2329.14|37
1642752500000|2022-01-21 08:08:20|2330.26|2329.76|2329.89|2329.39|2330.26|2329.76|2329.51|2329.01|70
1642752510000|2022-01-21 08:08:30|2329.76|2329.26|2330.39|2329.89|2330.89|2330.39|2329.64|2329.14|117
1642752520000|2022-01-21 08:08:40|2330.64|2330.14|2330.14|2329.64|2330.64|2330.14|2329.89|2329.39|116
1642752530000|2022-01-21 08:08:50|2330.39|2329.89|2330.14|2329.64|2330.39|2329.89|2329.76|2329.26|88
1642752540000|2022-01-21 08:09:00|2330.01|2329.51|2329.39|2328.89|2330.01|2329.51|2329.14|2328.64|179
1642752550000|2022-01-21 08:09:10|2329.76|2329.26|2329.64|2329.14|2329.89|2329.39|2329.01|2328.51|114
1642752560000|2022-01-21 08:09:20|2329.76|2329.26|2329.39|2328.89|2330.01|2329.51|2329.26|2328.76|157
1642752570000|2022-01-21 08:09:30|2329.26|2328.76|2328.89|2328.39|2329.26|2328.76|2328.76|2328.26|48
1642752580000|2022-01-21 08:09:40|2329.01|2328.51|2329.01|2328.51|2329.14|2328.64|2328.89|2328.39|102
1642752590000|2022-01-21 08:09:50|2328.89|2328.39|2329.39|2328.89|2329.64|2329.14|2328.51|2328.01|103
1642752600000|2022-01-21 08:10:00|2329.51|2329.01|2329.01|2328.51|2329.76|2329.26|2328.89|2328.39|104
1642752610000|2022-01-21 08:10:10|2329.14|2328.64|2329.14|2328.64|2329.39|2328.89|2328.89|2328.39|58
1642752620000|2022-01-21 08:10:20|2329.01|2328.51|2327.89|2327.39|2329.01|2328.51|2327.64|2327.14|126
1642752630000|2022-01-21 08:10:30|2328.01|2327.51|2328.51|2328.01|2328.64|2328.14|2327.64|2327.14|174
1642752640000|2022-01-21 08:10:40|2328.64|2328.14|2329.14|2328.64|2329.14|2328.64|2328.64|2328.14|60
1642752650000|2022-01-21 08:10:50|2329.39|2328.89|2329.89|2329.39|2329.89|2329.39|2329.39|2328.89|66
1642752660000|2022-01-21 08:11:00|2329.76|2329.26|2329.89|2329.39|2329.89|2329.39|2329.51|2329.01|167
1642752670000|2022-01-21 08:11:10|2329.76|2329.26|2330.14|2329.64|2330.39|2329.89|2329.64|2329.14|88
1642752680000|2022-01-21 08:11:20|2329.89|2329.39|2329.51|2329.01|2329.89|2329.39|2329.14|2328.64|89
1642752690000|2022-01-21 08:11:30|2329.64|2329.14|2328.51|2328.01|2329.64|2329.14|2328.39|2327.89|152
1642752700000|2022-01-21 08:11:40|2328.39|2327.89|2328.51|2328.01|2328.64|2328.14|2328.39|2327.89|85
1642752710000|2022-01-21 08:11:50|2328.64|2328.14|2328.64|2328.14|2328.76|2328.26|2328.64|2328.14|147
1642752720000|2022-01-21 08:12:00|2328.89|2328.39|2328.01|2327.51|2328.89|2328.39|2327.89|2327.39|85
1642752730000|2022-01-21 08:12:10|2328.14|2327.64|2327.76|2327.26|2328.26|2327.76|2327.64|2327.14|109
1642752740000|2022-01-21 08:12:20|2327.89|2327.39|2327.64|2327.14|2327.89|2327.39|2327.51|2327.01|50
1642752750000|2022-01-21 08:12:30|2327.51|2327.01|2327.89|2327.39|2328.01|2327.51|2327.14|2326.64|166
1642752760000|2022-01-21 08:12:40|2328.01|2327.51|2327.64|2327.14|2328.64|2328.14|2327.64|2327.14|326
1642752770000|2022-01-21 08:12:50|2327.51|2327.01|2327.89|2327.39|2328.01|2327.51|2327.51|2327.01|139
1642752780000|2022-01-21 08:13:00|2327.76|2327.26|2327.89|2327.39|2327.89|2327.39|2327.64|2327.14|93
1642752790000|2022-01-21 08:13:10|2327.64|2327.14|2327.89|2327.39|2327.89|2327.39|2327.64|2327.14|65
1642752800000|2022-01-21 08:13:20|2328.01|2327.51|2328.26|2327.76|2328.89|2328.39|2327.89|2327.39|362
1642752810000|2022-01-21 08:13:30|2328.14|2327.64|2328.51|2328.01|2328.64|2328.14|2328.14|2327.64|47
1642752820000|2022-01-21 08:13:40|2328.39|2327.89|2328.39|2327.89|2328.51|2328.01|2328.14|2327.64|40
1642752830000|2022-01-21 08:13:50|2328.26|2327.76|2329.39|2328.89|2329.51|2329.01|2328.26|2327.76|145
1642752840000|2022-01-21 08:14:00|2329.26|2328.76|2328.89|2328.39|2329.26|2328.76|2328.89|2328.39|35
1642752850000|2022-01-21 08:14:10|2328.76|2328.26|2328.14|2327.64|2328.76|2328.26|2327.89|2327.39|124
1642752860000|2022-01-21 08:14:20|2328.01|2327.51|2326.51|2326.01|2328.01|2327.51|2326.51|2326.01|151
1642752870000|2022-01-21 08:14:30|2326.39|2325.89|2325.64|2325.14|2326.39|2325.89|2325.51|2325.01|64
1642752880000|2022-01-21 08:14:40|2325.51|2325.01|2324.51|2324.01|2325.64|2325.14|2324.39|2323.89|82
1642752890000|2022-01-21 08:14:50|2324.39|2323.89|2323.64|2323.14|2324.39|2323.89|2323.64|2323.14|36
1642752900000|2022-01-21 08:15:00|2323.76|2323.26|2324.26|2323.76|2324.51|2324.01|2323.64|2323.14|83
1642752910000|2022-01-21 08:15:10|2324.14|2323.64|2324.39|2323.89|2324.39|2323.89|2323.76|2323.26|104
1642752920000|2022-01-21 08:15:20|2324.51|2324.01|2325.01|2324.51|2325.01|2324.51|2324.14|2323.64|70
1642752930000|2022-01-21 08:15:30|2324.89|2324.39|2324.64|2324.14|2325.14|2324.64|2324.64|2324.14|54
1642752940000|2022-01-21 08:15:40|2324.89|2324.39|2324.76|2324.26|2325.14|2324.64|2324.64|2324.14|117
1642752950000|2022-01-21 08:15:50|2324.64|2324.14|2324.64|2324.14|2324.89|2324.39|2324.51|2324.01|26
1642752960000|2022-01-21 08:16:00|2324.51|2324.01|2324.64|2324.14|2324.89|2324.39|2324.39|2323.89|96
1642752970000|2022-01-21 08:16:10|2324.76|2324.26|2325.64|2325.14|2325.64|2325.14|2324.64|2324.14|38
1642752980000|2022-01-21 08:16:20|2325.51|2325.01|2325.14|2324.64|2325.64|2325.14|2325.14|2324.64|32
1642752990000|2022-01-21 08:16:30|2325.26|2324.76|2325.14|2324.64|2325.39|2324.89|2325.14|2324.64|36
1642753000000|2022-01-21 08:16:40|2325.26|2324.76|2325.76|2325.26|2325.89|2325.39|2325.14|2324.64|46
1642753010000|2022-01-21 08:16:50|2325.64|2325.14|2325.39|2324.89|2325.64|2325.14|2325.14|2324.64|38
1642753020000|2022-01-21 08:17:00|2325.01|2324.51|2324.76|2324.26|2325.39|2324.89|2324.64|2324.14|87
1642753030000|2022-01-21 08:17:10|2324.64|2324.14|2324.39|2323.89|2325.14|2324.64|2324.14|2323.64|46
1642753040000|2022-01-21 08:17:20|2324.64|2324.14|2326.26|2325.76|2326.51|2326.01|2324.64|2324.14|86
1642753050000|2022-01-21 08:17:30|2326.14|2325.64|2325.39|2324.89|2326.14|2325.64|2325.39|2324.89|12
1642753060000|2022-01-21 08:17:40|2325.26|2324.76|2324.76|2324.26|2325.26|2324.76|2324.39|2323.89|40
1642753070000|2022-01-21 08:17:50|2324.89|2324.39|2324.64|2324.14|2324.89|2324.39|2324.64|2324.14|37
1642753080000|2022-01-21 08:18:00|2324.76|2324.26|2323.89|2323.39|2324.76|2324.26|2323.89|2323.39|77
1642753090000|2022-01-21 08:18:10|2324.01|2323.51|2323.64|2323.14|2324.14|2323.64|2323.64|2323.14|63
1642753100000|2022-01-21 08:18:20|2323.89|2323.39|2323.89|2323.39|2323.89|2323.39|2323.76|2323.26|85
1642753110000|2022-01-21 08:18:30|2323.76|2323.26|2323.89|2323.39|2324.14|2323.64|2323.76|2323.26|118
1642753120000|2022-01-21 08:18:40|2323.76|2323.26|2323.89|2323.39|2323.89|2323.39|2323.64|2323.14|49
1642753130000|2022-01-21 08:18:50|2323.76|2323.26|2324.01|2323.51|2324.14|2323.64|2323.64|2323.14|40
1642753140000|2022-01-21 08:19:00|2323.89|2323.39|2323.14|2322.64|2323.89|2323.39|2322.89|2322.39|117
1642753150000|2022-01-21 08:19:10|2323.01|2322.51|2322.89|2322.39|2323.26|2322.76|2322.89|2322.39|28
1642753160000|2022-01-21 08:19:20|2323.01|2322.51|2323.01|2322.51|2323.14|2322.64|2322.64|2322.14|101
1642753170000|2022-01-21 08:19:30|2322.89|2322.39|2323.14|2322.64|2323.39|2322.89|2322.89|2322.39|30
1642753180000|2022-01-21 08:19:40|2323.26|2322.76|2323.64|2323.14|2324.14|2323.64|2323.14|2322.64|93
1642753190000|2022-01-21 08:19:50|2323.39|2322.89|2323.89|2323.39|2324.14|2323.64|2323.39|2322.89|52
1642753200000|2022-01-21 08:20:00|2323.76|2323.26|2323.64|2323.14|2323.89|2323.39|2323.14|2322.64|117
1642753210000|2022-01-21 08:20:10|2323.76|2323.26|2323.51|2323.01|2323.89|2323.39|2323.39|2322.89|65
1642753220000|2022-01-21 08:20:20|2323.39|2322.89|2324.39|2323.89|2324.39|2323.89|2323.39|2322.89|93
1642753230000|2022-01-21 08:20:30|2324.51|2324.01|2325.01|2324.51|2325.14|2324.64|2324.51|2324.01|57
1642753240000|2022-01-21 08:20:40|2324.89|2324.39|2324.89|2324.39|2325.14|2324.64|2324.51|2324.01|103
1642753250000|2022-01-21 08:20:50|2325.14|2324.64|2325.39|2324.89|2325.51|2325.01|2324.89|2324.39|55
1642753260000|2022-01-21 08:21:00|2325.26|2324.76|2324.89|2324.39|2325.76|2325.26|2324.89|2324.39|131
1642753270000|2022-01-21 08:21:10|2325.14|2324.64|2325.14|2324.64|2325.39|2324.89|2324.89|2324.39|60
1642753280000|2022-01-21 08:21:20|2324.89|2324.39|2324.89|2324.39|2324.89|2324.39|2324.39|2323.89|141
1642753290000|2022-01-21 08:21:30|2324.76|2324.26|2324.64|2324.14|2324.89|2324.39|2324.39|2323.89|61
1642753300000|2022-01-21 08:21:40|2324.39|2323.89|2324.14|2323.64|2324.64|2324.14|2323.14|2322.64|207
1642753310000|2022-01-21 08:21:50|2324.01|2323.51|2323.89|2323.39|2324.14|2323.64|2323.89|2323.39|152
1642753320000|2022-01-21 08:22:00|2323.76|2323.26|2322.76|2322.26|2323.89|2323.39|2322.76|2322.26|121
1642753330000|2022-01-21 08:22:10|2322.89|2322.39|2323.01|2322.51|2323.39|2322.89|2322.89|2322.39|56
1642753340000|2022-01-21 08:22:20|2323.14|2322.64|2322.89|2322.39|2323.14|2322.64|2322.89|2322.39|72
1642753350000|2022-01-21 08:22:30|2322.76|2322.26|2323.01|2322.51|2323.39|2322.89|2322.64|2322.14|393
1642753360000|2022-01-21 08:22:40|2322.89|2322.39|2324.14|2323.64|2324.14|2323.64|2322.89|2322.39|107
1642753370000|2022-01-21 08:22:50|2323.89|2323.39|2324.01|2323.51|2324.26|2323.76|2323.76|2323.26|59
1642753380000|2022-01-21 08:23:00|2323.89|2323.39|2324.14|2323.64|2324.39|2323.89|2323.76|2323.26|79
1642753390000|2022-01-21 08:23:10|2324.39|2323.89|2324.64|2324.14|2324.89|2324.39|2324.14|2323.64|109
1642753400000|2022-01-21 08:23:20|2324.51|2324.01|2324.14|2323.64|2324.64|2324.14|2323.89|2323.39|56
1642753410000|2022-01-21 08:23:30|2324.51|2324.01|2323.89|2323.39|2324.51|2324.01|2323.76|2323.26|89
1642753420000|2022-01-21 08:23:40|2323.76|2323.26|2323.39|2322.89|2323.76|2323.26|2323.14|2322.64|41
1642753430000|2022-01-21 08:23:50|2323.26|2322.76|2324.01|2323.51|2324.39|2323.89|2323.26|2322.76|137
1642753440000|2022-01-21 08:24:00|2324.14|2323.64|2324.64|2324.14|2324.89|2324.39|2324.01|2323.51|57
1642753450000|2022-01-21 08:24:10|2324.76|2324.26|2324.89|2324.39|2324.89|2324.39|2324.64|2324.14|21
1642753460000|2022-01-21 08:24:20|2324.64|2324.14|2325.39|2324.89|2325.39|2324.89|2324.64|2324.14|21
1642753470000|2022-01-21 08:24:30|2325.14|2324.64|2324.89|2324.39|2325.14|2324.64|2324.64|2324.14|53
1642753480000|2022-01-21 08:24:40|2325.01|2324.51|2324.14|2323.64|2325.01|2324.51|2324.14|2323.64|27
1642753490000|2022-01-21 08:24:50|2324.26|2323.76|2323.39|2322.89|2324.39|2323.89|2323.39|2322.89|30
1642753500000|2022-01-21 08:25:00|2323.26|2322.76|2322.89|2322.39|2323.39|2322.89|2322.39|2321.89|139
1642753510000|2022-01-21 08:25:10|2323.01|2322.51|2324.39|2323.89|2324.64|2324.14|2323.01|2322.51|75
1642753520000|2022-01-21 08:25:20|2324.51|2324.01|2324.14|2323.64|2324.64|2324.14|2324.14|2323.64|51
1642753530000|2022-01-21 08:25:30|2324.01|2323.51|2324.01|2323.51|2324.14|2323.64|2323.89|2323.39|21
1642753540000|2022-01-21 08:25:40|2323.89|2323.39|2323.76|2323.26|2323.89|2323.39|2323.51|2323.01|46
1642753550000|2022-01-21 08:25:50|2323.89|2323.39|2323.89|2323.39|2324.39|2323.89|2323.76|2323.26|24
1642753560000|2022-01-21 08:26:00|2324.01|2323.51|2324.39|2323.89|2324.39|2323.89|2323.89|2323.39|40
1642753570000|2022-01-21 08:26:10|2324.64|2324.14|2325.14|2324.64|2325.14|2324.64|2324.64|2324.14|56
1642753580000|2022-01-21 08:26:20|2325.39|2324.89|2325.89|2325.39|2325.89|2325.39|2324.89|2324.39|100
1642753590000|2022-01-21 08:26:30|2325.64|2325.14|2325.89|2325.39|2325.89|2325.39|2325.39|2324.89|46
1642753600000|2022-01-21 08:26:40|2326.01|2325.51|2326.14|2325.64|2326.14|2325.64|2325.76|2325.26|73
1642753610000|2022-01-21 08:26:50|2326.26|2325.76|2326.39|2325.89|2326.39|2325.89|2325.89|2325.39|139
1642753620000|2022-01-21 08:27:00|2326.14|2325.64|2327.14|2326.64|2327.26|2326.76|2326.14|2325.64|184
1642753630000|2022-01-21 08:27:10|2327.26|2326.76|2327.39|2326.89|2327.39|2326.89|2327.14|2326.64|25
1642753640000|2022-01-21 08:27:20|2327.64|2327.14|2328.89|2328.39|2328.89|2328.39|2327.64|2327.14|74
1642753650000|2022-01-21 08:27:30|2328.64|2328.14|2329.64|2329.14|2329.89|2329.39|2328.64|2328.14|187
1642753660000|2022-01-21 08:27:40|2329.89|2329.39|2329.64|2329.14|2329.89|2329.39|2329.64|2329.14|73
1642753670000|2022-01-21 08:27:50|2329.89|2329.39|2329.64|2329.14|2330.14|2329.64|2329.64|2329.14|116
1642753680000|2022-01-21 08:28:00|2329.89|2329.39|2329.39|2328.89|2329.89|2329.39|2329.39|2328.89|38
1642753690000|2022-01-21 08:28:10|2329.26|2328.76|2329.26|2328.76|2329.64|2329.14|2329.14|2328.64|88
1642753700000|2022-01-21 08:28:20|2329.14|2328.64|2327.64|2327.14|2329.14|2328.64|2327.64|2327.14|96
1642753710000|2022-01-21 08:28:30|2327.89|2327.39|2327.89|2327.39|2327.89|2327.39|2327.64|2327.14|40
1642753720000|2022-01-21 08:28:40|2328.14|2327.64|2328.39|2327.89|2328.39|2327.89|2328.01|2327.51|84
1642753730000|2022-01-21 08:28:50|2328.51|2328.01|2328.51|2328.01|2328.51|2328.01|2328.51|2328.01|16
1642753740000|2022-01-21 08:29:00|2328.64|2328.14|2327.89|2327.39|2328.64|2328.14|2327.89|2327.39|88
1642753750000|2022-01-21 08:29:10|2327.64|2327.14|2327.89|2327.39|2328.26|2327.76|2327.64|2327.14|52
1642753760000|2022-01-21 08:29:20|2328.01|2327.51|2327.89|2327.39|2328.14|2327.64|2327.89|2327.39|19
1642753770000|2022-01-21 08:29:30|2327.76|2327.26|2327.64|2327.14|2328.01|2327.51|2327.39|2326.89|30
1642753780000|2022-01-21 08:29:40|2327.76|2327.26|2327.39|2326.89|2327.89|2327.39|2327.39|2326.89|31
1642753790000|2022-01-21 08:29:50|2327.89|2327.39|2328.14|2327.64|2328.14|2327.64|2327.76|2327.26|53
1642753800000|2022-01-21 08:30:00|2327.64|2327.14|2326.76|2326.26|2328.01|2327.51|2326.76|2326.26|20
1642753810000|2022-01-21 08:30:10|2326.64|2326.14|2326.64|2326.14|2326.76|2326.26|2326.39|2325.89|36
1642753820000|2022-01-21 08:30:20|2326.39|2325.89|2327.14|2326.64|2327.26|2326.76|2326.39|2325.89|37
1642753830000|2022-01-21 08:30:30|2327.26|2326.76|2327.64|2327.14|2327.89|2327.39|2327.14|2326.64|101
1642753840000|2022-01-21 08:30:40|2327.51|2327.01|2326.89|2326.39|2327.51|2327.01|2326.89|2326.39|41
1642753850000|2022-01-21 08:30:50|2326.64|2326.14|2328.14|2327.64|2328.14|2327.64|2326.64|2326.14|67
1642753860000|2022-01-21 08:31:00|2327.89|2327.39|2328.14|2327.64|2328.14|2327.64|2327.26|2326.76|123
1642753870000|2022-01-21 08:31:10|2328.01|2327.51|2327.14|2326.64|2328.01|2327.51|2327.14|2326.64|54
1642753880000|2022-01-21 08:31:20|2326.89|2326.39|2326.39|2325.89|2326.89|2326.39|2326.39|2325.89|91
1642753890000|2022-01-21 08:31:30|2326.51|2326.01|2326.39|2325.89|2326.64|2326.14|2326.14|2325.64|47
1642753900000|2022-01-21 08:31:40|2326.26|2325.76|2326.39|2325.89|2326.64|2326.14|2326.14|2325.64|59
1642753910000|2022-01-21 08:31:50|2326.26|2325.76|2326.01|2325.51|2326.39|2325.89|2326.01|2325.51|42
1642753920000|2022-01-21 08:32:00|2325.89|2325.39|2326.14|2325.64|2326.14|2325.64|2325.64|2325.14|299
1642753930000|2022-01-21 08:32:10|2326.39|2325.89|2327.14|2326.64|2327.39|2326.89|2326.39|2325.89|77
1642753940000|2022-01-21 08:32:20|2327.01|2326.51|2327.51|2327.01|2327.64|2327.14|2327.01|2326.51|68
1642753950000|2022-01-21 08:32:30|2327.39|2326.89|2326.76|2326.26|2327.51|2327.01|2326.76|2326.26|23
1642753960000|2022-01-21 08:32:40|2326.89|2326.39|2327.64|2327.14|2327.64|2327.14|2326.64|2326.14|36
1642753970000|2022-01-21 08:32:50|2327.39|2326.89|2327.64|2327.14|2327.64|2327.14|2327.39|2326.89|15
1642753980000|2022-01-21 08:33:00|2327.76|2327.26|2327.51|2327.01|2327.89|2327.39|2327.39|2326.89|54
1642753990000|2022-01-21 08:33:10|2327.39|2326.89|2328.39|2327.89|2328.64|2328.14|2327.39|2326.89|94
1642754000000|2022-01-21 08:33:20|2328.14|2327.64|2327.76|2327.26|2328.39|2327.89|2327.64|2327.14|109
1642754010000|2022-01-21 08:33:30|2328.14|2327.64|2328.39|2327.89|2328.51|2328.01|2327.76|2327.26|47
1642754020000|2022-01-21 08:33:40|2328.64|2328.14|2328.39|2327.89|2328.76|2328.26|2328.39|2327.89|25
1642754030000|2022-01-21 08:33:50|2328.51|2328.01|2328.51|2328.01|2328.76|2328.26|2328.39|2327.89|12
1642754040000|2022-01-21 08:34:00|2328.64|2328.14|2328.76|2328.26|2328.89|2328.39|2328.39|2327.89|77
1642754050000|2022-01-21 08:34:10|2328.64|2328.14|2328.39|2327.89|2328.89|2328.39|2328.39|2327.89|18
1642754060000|2022-01-21 08:34:20|2328.51|2328.01|2328.39|2327.89|2328.64|2328.14|2328.14|2327.64|50
1642754070000|2022-01-21 08:34:30|2328.51|2328.01|2329.89|2329.39|2329.89|2329.39|2328.51|2328.01|56
1642754080000|2022-01-21 08:34:40|2329.64|2329.14|2329.64|2329.14|2329.89|2329.39|2329.51|2329.01|22
1642754090000|2022-01-21 08:34:50|2329.51|2329.01|2329.64|2329.14|2329.89|2329.39|2329.39|2328.89|106
1642754100000|2022-01-21 08:35:00|2328.89|2328.39|2328.89|2328.39|2329.14|2328.64|2328.76|2328.26|105
1642754110000|2022-01-21 08:35:10|2328.64|2328.14|2329.64|2329.14|2329.64|2329.14|2328.64|2328.14|30
1642754120000|2022-01-21 08:35:20|2329.89|2329.39|2330.64|2330.14|2330.64|2330.14|2329.76|2329.26|44
1642754130000|2022-01-21 08:35:30|2330.51|2330.01|2330.89|2330.39|2330.89|2330.39|2330.39|2329.89|33
1642754140000|2022-01-21 08:35:40|2331.14|2330.64|2331.14|2330.64|2331.14|2330.64|2330.89|2330.39|23
1642754150000|2022-01-21 08:35:50|2330.89|2330.39|2330.39|2329.89|2330.89|2330.39|2330.14|2329.64|90
1642754160000|2022-01-21 08:36:00|2330.51|2330.01|2331.26|2330.76|2331.39|2330.89|2330.51|2330.01|40
1642754170000|2022-01-21 08:36:10|2331.39|2330.89|2330.89|2330.39|2331.39|2330.89|2330.89|2330.39|54
1642754180000|2022-01-21 08:36:20|2331.14|2330.64|2330.89|2330.39|2331.26|2330.76|2330.64|2330.14|47
1642754190000|2022-01-21 08:36:30|2331.01|2330.51|2330.14|2329.64|2331.14|2330.64|2330.14|2329.64|53
1642754200000|2022-01-21 08:36:40|2330.01|2329.51|2329.64|2329.14|2330.01|2329.51|2329.64|2329.14|21
1642754210000|2022-01-21 08:36:50|2329.89|2329.39|2329.14|2328.64|2330.14|2329.64|2329.14|2328.64|66
1642754220000|2022-01-21 08:37:00|2329.26|2328.76|2329.14|2328.64|2329.64|2329.14|2329.14|2328.64|38
1642754230000|2022-01-21 08:37:10|2329.26|2328.76|2330.01|2329.51|2330.14|2329.64|2329.14|2328.64|57
1642754240000|2022-01-21 08:37:20|2329.89|2329.39|2329.76|2329.26|2330.14|2329.64|2329.64|2329.14|11
1642754250000|2022-01-21 08:37:30|2329.64|2329.14|2328.89|2328.39|2329.76|2329.26|2328.89|2328.39|33
1642754260000|2022-01-21 08:37:40|2329.01|2328.51|2328.89|2328.39|2329.26|2328.76|2328.89|2328.39|9
1642754270000|2022-01-21 08:37:50|2329.01|2328.51|2328.64|2328.14|2329.01|2328.51|2328.64|2328.14|23
1642754280000|2022-01-21 08:38:00|2328.76|2328.26|2328.39|2327.89|2328.76|2328.26|2328.26|2327.76|45
1642754290000|2022-01-21 08:38:10|2328.26|2327.76|2327.89|2327.39|2328.39|2327.89|2327.89|2327.39|51
1642754300000|2022-01-21 08:38:20|2328.01|2327.51|2327.89|2327.39|2328.26|2327.76|2327.89|2327.39|21
1642754310000|2022-01-21 08:38:30|2328.01|2327.51|2328.01|2327.51|2328.01|2327.51|2327.76|2327.26|6
1642754320000|2022-01-21 08:38:40|2328.14|2327.64|2328.39|2327.89|2328.64|2328.14|2328.14|2327.64|12
1642754330000|2022-01-21 08:38:50|2328.51|2328.01|2328.64|2328.14|2329.51|2329.01|2328.51|2328.01|61
1642754340000|2022-01-21 08:39:00|2328.39|2327.89|2327.39|2326.89|2328.89|2328.39|2327.39|2326.89|84
1642754350000|2022-01-21 08:39:10|2327.14|2326.64|2326.64|2326.14|2327.39|2326.89|2326.64|2326.14|37
1642754360000|2022-01-21 08:39:20|2326.51|2326.01|2326.64|2326.14|2326.64|2326.14|2326.39|2325.89|23
1642754370000|2022-01-21 08:39:30|2326.89|2326.39|2326.89|2326.39|2327.14|2326.64|2326.64|2326.14|87
1642754380000|2022-01-21 08:39:40|2327.26|2326.76|2327.39|2326.89|2327.51|2327.01|2327.14|2326.64|31
1642754390000|2022-01-21 08:39:50|2327.14|2326.64|2327.14|2326.64|2327.14|2326.64|2326.64|2326.14|43
1642754400000|2022-01-21 08:40:00|2327.01|2326.51|2326.39|2325.89|2327.01|2326.51|2326.39|2325.89|132
1642754410000|2022-01-21 08:40:10|2326.51|2326.01|2326.64|2326.14|2326.64|2326.14|2326.51|2326.01|30
1642754420000|2022-01-21 08:40:20|2326.51|2326.01|2326.26|2325.76|2326.64|2326.14|2326.14|2325.64|27
1642754430000|2022-01-21 08:40:30|2326.14|2325.64|2326.64|2326.14|2326.64|2326.14|2326.14|2325.64|58
1642754440000|2022-01-21 08:40:40|2326.51|2326.01|2326.26|2325.76|2326.64|2326.14|2326.14|2325.64|29
1642754450000|2022-01-21 08:40:50|2326.39|2325.89|2326.76|2326.26|2327.14|2326.64|2326.26|2325.76|55
1642754460000|2022-01-21 08:41:00|2326.64|2326.14|2326.39|2325.89|2326.64|2326.14|2326.14|2325.64|65
1642754470000|2022-01-21 08:41:10|2326.51|2326.01|2327.39|2326.89|2327.64|2327.14|2326.39|2325.89|118
1642754480000|2022-01-21 08:41:20|2327.57|2327.07|2327.71|2327.21|2327.83|2327.33|2327.32|2326.82|54
1642754490000|2022-01-21 08:41:30|2327.58|2327.08|2327.7|2327.2|2327.83|2327.33|2327.46|2326.96|53
1642754500000|2022-01-21 08:41:40|2327.82|2327.32|2327.96|2327.46|2328.21|2327.71|2327.82|2327.32|16
1642754510000|2022-01-21 08:41:50|2328.08|2327.58|2327.96|2327.46|2328.21|2327.71|2327.96|2327.46|11
1642754520000|2022-01-21 08:42:00|2327.71|2327.21|2327.71|2327.21|2327.96|2327.46|2327.46|2326.96|95
1642754530000|2022-01-21 08:42:10|2327.83|2327.33|2327.46|2326.96|2327.96|2327.46|2327.46|2326.96|16
1642754540000|2022-01-21 08:42:20|2327.21|2326.71|2327.71|2327.21|2327.71|2327.21|2327.21|2326.71|14
1642754550000|2022-01-21 08:42:30|2327.96|2327.46|2327.21|2326.71|2328.08|2327.58|2327.21|2326.71|104
1642754560000|2022-01-21 08:42:40|2327.46|2326.96|2326.96|2326.46|2327.46|2326.96|2326.96|2326.46|122
1642754570000|2022-01-21 08:42:50|2326.83|2326.33|2326.96|2326.46|2327.21|2326.71|2326.71|2326.21|84
1642754580000|2022-01-21 08:43:00|2327.08|2326.58|2325.96|2325.46|2327.21|2326.71|2325.96|2325.46|158
1642754590000|2022-01-21 08:43:10|2326.08|2325.58|2325.96|2325.46|2326.21|2325.71|2325.96|2325.46|20
1642754600000|2022-01-21 08:43:20|2325.71|2325.21|2325.21|2324.71|2325.96|2325.46|2325.21|2324.71|75
1642754610000|2022-01-21 08:43:30|2325.33|2324.83|2325.71|2325.21|2325.83|2325.33|2325.21|2324.71|17
1642754620000|2022-01-21 08:43:40|2325.83|2325.33|2325.96|2325.46|2326.33|2325.83|2325.83|2325.33|62
1642754630000|2022-01-21 08:43:50|2326.08|2325.58|2326.33|2325.83|2326.46|2325.96|2325.96|2325.46|4
1642754640000|2022-01-21 08:44:00|2326.21|2325.71|2326.08|2325.58|2326.46|2325.96|2325.96|2325.46|22
1642754650000|2022-01-21 08:44:10|2325.96|2325.46|2325.21|2324.71|2325.96|2325.46|2325.08|2324.58|65
1642754660000|2022-01-21 08:44:20|2325.33|2324.83|2325.08|2324.58|2325.33|2324.83|2324.83|2324.33|15
1642754670000|2022-01-21 08:44:30|2324.96|2324.46|2325.21|2324.71|2325.21|2324.71|2324.71|2324.21|46
1642754680000|2022-01-21 08:44:40|2325.08|2324.58|2324.96|2324.46|2325.08|2324.58|2324.71|2324.21|10
1642754690000|2022-01-21 08:44:50|2325.08|2324.58|2324.96|2324.46|2325.08|2324.58|2324.71|2324.21|61
1642754700000|2022-01-21 08:45:00|2324.71|2324.21|2324.71|2324.21|2325.46|2324.96|2324.71|2324.21|62
1642754710000|2022-01-21 08:45:10|2324.83|2324.33|2325.08|2324.58|2325.21|2324.71|2324.71|2324.21|23
1642754720000|2022-01-21 08:45:20|2325.21|2324.71|2324.46|2323.96|2325.21|2324.71|2324.46|2323.96|69
1642754730000|2022-01-21 08:45:30|2324.71|2324.21|2324.58|2324.08|2324.71|2324.21|2324.46|2323.96|26
1642754740000|2022-01-21 08:45:40|2324.46|2323.96|2324.71|2324.21|2324.83|2324.33|2324.46|2323.96|21
1642754750000|2022-01-21 08:45:50|2324.58|2324.08|2324.71|2324.21|2324.71|2324.21|2324.21|2323.71|47
1642754760000|2022-01-21 08:46:00|2324.83|2324.33|2324.46|2323.96|2324.96|2324.46|2324.46|2323.96|32
1642754770000|2022-01-21 08:46:10|2323.96|2323.46|2323.96|2323.46|2324.21|2323.71|2323.96|2323.46|44
1642754780000|2022-01-21 08:46:20|2324.08|2323.58|2322.96|2322.46|2324.21|2323.71|2322.96|2322.46|136
1642754790000|2022-01-21 08:46:30|2323.08|2322.58|2322.71|2322.21|2323.08|2322.58|2322.71|2322.21|33
1642754800000|2022-01-21 08:46:40|2323.21|2322.71|2324.21|2323.71|2324.21|2323.71|2323.21|2322.71|240
1642754810000|2022-01-21 08:46:50|2324.08|2323.58|2324.46|2323.96|2324.46|2323.96|2323.96|2323.46|43
1642754820000|2022-01-21 08:47:00|2324.33|2323.83|2324.33|2323.83|2324.58|2324.08|2324.33|2323.83|46
1642754830000|2022-01-21 08:47:10|2324.21|2323.71|2324.33|2323.83|2324.46|2323.96|2324.21|2323.71|68
1642754840000|2022-01-21 08:47:20|2324.21|2323.71|2324.33|2323.83|2324.83|2324.33|2323.96|2323.46|665
1642754850000|2022-01-21 08:47:30|2324.21|2323.71|2324.71|2324.21|2324.71|2324.21|2324.08|2323.58|155
1642754860000|2022-01-21 08:47:40|2324.58|2324.08|2325.46|2324.96|2325.46|2324.96|2324.58|2324.08|334
1642754870000|2022-01-21 08:47:50|2325.71|2325.21|2325.21|2324.71|2325.83|2325.33|2325.21|2324.71|51
1642754880000|2022-01-21 08:48:00|2325.33|2324.83|2324.71|2324.21|2325.33|2324.83|2324.71|2324.21|27
1642754890000|2022-01-21 08:48:10|2324.58|2324.08|2325.46|2324.96|2325.46|2324.96|2324.46|2323.96|100
1642754900000|2022-01-21 08:48:20|2325.33|2324.83|2325.96|2325.46|2325.96|2325.46|2325.21|2324.71|187
1642754910000|2022-01-21 08:48:30|2325.83|2325.33|2325.21|2324.71|2325.96|2325.46|2325.21|2324.71|62
1642754920000|2022-01-21 08:48:40|2325.33|2324.83|2325.21|2324.71|2325.46|2324.96|2325.21|2324.71|1
1642754930000|2022-01-21 08:48:50|2325.33|2324.83|2324.96|2324.46|2325.46|2324.96|2324.71|2324.21|106
1642754940000|2022-01-21 08:49:00|2325.21|2324.71|2324.96|2324.46|2325.21|2324.71|2324.71|2324.21|20
1642754950000|2022-01-21 08:49:10|2325.46|2324.96|2326.33|2325.83|2326.46|2325.96|2325.46|2324.96|34
1642754960000|2022-01-21 08:49:20|2326.21|2325.71|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|18
1642754970000|2022-01-21 08:49:30|2326.58|2326.08|2326.08|2325.58|2326.58|2326.08|2325.96|2325.46|164
1642754980000|2022-01-21 08:49:40|2325.96|2325.46|2326.21|2325.71|2326.21|2325.71|2325.96|2325.46|105
1642754990000|2022-01-21 08:49:50|2326.08|2325.58|2325.96|2325.46|2326.33|2325.83|2325.71|2325.21|116
1642755000000|2022-01-21 08:50:00|2326.08|2325.58|2325.58|2325.08|2326.08|2325.58|2325.08|2324.58|68
1642755010000|2022-01-21 08:50:10|2325.46|2324.96|2325.71|2325.21|2325.71|2325.21|2325.46|2324.96|4
1642755020000|2022-01-21 08:50:20|2325.58|2325.08|2324.96|2324.46|2325.71|2325.21|2324.96|2324.46|11
1642755030000|2022-01-21 08:50:30|2324.83|2324.33|2324.21|2323.71|2324.83|2324.33|2323.71|2323.21|86
1642755040000|2022-01-21 08:50:40|2324.08|2323.58|2323.71|2323.21|2324.21|2323.71|2323.71|2323.21|44
1642755050000|2022-01-21 08:50:50|2323.58|2323.08|2323.46|2322.96|2323.96|2323.46|2323.46|2322.96|117
1642755060000|2022-01-21 08:51:00|2323.58|2323.08|2324.08|2323.58|2324.08|2323.58|2323.46|2322.96|132
1642755070000|2022-01-21 08:51:10|2323.96|2323.46|2323.96|2323.46|2324.21|2323.71|2323.71|2323.21|53
1642755080000|2022-01-21 08:51:20|2323.83|2323.33|2323.96|2323.46|2324.21|2323.71|2323.83|2323.33|17
1642755090000|2022-01-21 08:51:30|2324.08|2323.58|2324.71|2324.21|2324.71|2324.21|2323.71|2323.21|48
1642755100000|2022-01-21 08:51:40|2324.58|2324.08|2323.96|2323.46|2324.58|2324.08|2323.71|2323.21|218
1642755110000|2022-01-21 08:51:50|2324.08|2323.58|2323.96|2323.46|2324.08|2323.58|2323.71|2323.21|6
1642755120000|2022-01-21 08:52:00|2324.08|2323.58|2324.08|2323.58|2324.21|2323.71|2323.71|2323.21|7
1642755130000|2022-01-21 08:52:10|2323.96|2323.46|2324.08|2323.58|2324.46|2323.96|2323.96|2323.46|24
1642755140000|2022-01-21 08:52:20|2323.96|2323.46|2324.33|2323.83|2324.46|2323.96|2323.96|2323.46|14
1642755150000|2022-01-21 08:52:30|2324.21|2323.71|2324.96|2324.46|2324.96|2324.46|2324.21|2323.71|64
1642755160000|2022-01-21 08:52:40|2324.83|2324.33|2324.96|2324.46|2325.21|2324.71|2324.83|2324.33|22
1642755170000|2022-01-21 08:52:50|2325.21|2324.71|2324.96|2324.46|2325.46|2324.96|2324.96|2324.46|50
1642755180000|2022-01-21 08:53:00|2324.83|2324.33|2324.71|2324.21|2324.96|2324.46|2324.46|2323.96|20
1642755190000|2022-01-21 08:53:10|2324.83|2324.33|2325.33|2324.83|2325.46|2324.96|2324.46|2323.96|27
1642755200000|2022-01-21 08:53:20|2325.46|2324.96|2325.46|2324.96|2325.46|2324.96|2325.21|2324.71|3
1642755210000|2022-01-21 08:53:30|2325.33|2324.83|2325.46|2324.96|2325.46|2324.96|2325.08|2324.58|22
1642755220000|2022-01-21 08:53:40|2325.33|2324.83|2326.21|2325.71|2326.46|2325.96|2325.21|2324.71|74
1642755230000|2022-01-21 08:53:50|2326.33|2325.83|2326.33|2325.83|2326.58|2326.08|2325.96|2325.46|23
1642755240000|2022-01-21 08:54:00|2326.46|2325.96|2326.21|2325.71|2326.46|2325.96|2326.21|2325.71|18
1642755250000|2022-01-21 08:54:10|2326.33|2325.83|2325.71|2325.21|2326.46|2325.96|2325.71|2325.21|38
1642755260000|2022-01-21 08:54:20|2325.83|2325.33|2327.21|2326.71|2327.21|2326.71|2325.83|2325.33|29
1642755270000|2022-01-21 08:54:30|2327.08|2326.58|2326.96|2326.46|2327.21|2326.71|2326.96|2326.46|21
1642755280000|2022-01-21 08:54:40|2327.08|2326.58|2327.46|2326.96|2327.46|2326.96|2326.83|2326.33|18
1642755290000|2022-01-21 08:54:50|2327.58|2327.08|2328.21|2327.71|2328.21|2327.71|2327.58|2327.08|58
1642755300000|2022-01-21 08:55:00|2328.33|2327.83|2327.71|2327.21|2328.33|2327.83|2327.71|2327.21|29
1642755310000|2022-01-21 08:55:10|2327.58|2327.08|2327.96|2327.46|2327.96|2327.46|2327.21|2326.71|120
1642755320000|2022-01-21 08:55:20|2328.21|2327.71|2327.71|2327.21|2328.21|2327.71|2327.71|2327.21|25
1642755330000|2022-01-21 08:55:30|2327.58|2327.08|2327.46|2326.96|2327.96|2327.46|2327.46|2326.96|34
1642755340000|2022-01-21 08:55:40|2327.58|2327.08|2328.21|2327.71|2328.33|2327.83|2327.58|2327.08|58
1642755350000|2022-01-21 08:55:50|2328.08|2327.58|2327.21|2326.71|2328.08|2327.58|2327.21|2326.71|46
1642755360000|2022-01-21 08:56:00|2327.08|2326.58|2327.21|2326.71|2327.46|2326.96|2326.96|2326.46|36
1642755370000|2022-01-21 08:56:10|2327.08|2326.58|2327.71|2327.21|2327.71|2327.21|2326.96|2326.46|10
1642755380000|2022-01-21 08:56:20|2327.58|2327.08|2327.71|2327.21|2327.96|2327.46|2327.46|2326.96|39
1642755390000|2022-01-21 08:56:30|2327.58|2327.08|2327.58|2327.08|2327.96|2327.46|2327.46|2326.96|13
1642755400000|2022-01-21 08:56:40|2327.71|2327.21|2326.96|2326.46|2328.21|2327.71|2326.96|2326.46|164
1642755410000|2022-01-21 08:56:50|2326.83|2326.33|2326.96|2326.46|2327.21|2326.71|2326.58|2326.08|17
1642755420000|2022-01-21 08:57:00|2327.08|2326.58|2327.46|2326.96|2327.46|2326.96|2326.96|2326.46|76
1642755430000|2022-01-21 08:57:10|2327.58|2327.08|2327.96|2327.46|2327.96|2327.46|2327.33|2326.83|68
1642755440000|2022-01-21 08:57:20|2327.83|2327.33|2327.46|2326.96|2327.96|2327.46|2327.21|2326.71|5
1642755450000|2022-01-21 08:57:30|2327.33|2326.83|2327.21|2326.71|2327.46|2326.96|2327.21|2326.71|12
1642755460000|2022-01-21 08:57:40|2327.33|2326.83|2328.08|2327.58|2328.21|2327.71|2327.21|2326.71|19
1642755470000|2022-01-21 08:57:50|2328.21|2327.71|2328.21|2327.71|2328.21|2327.71|2327.96|2327.46|10
1642755480000|2022-01-21 08:58:00|2328.08|2327.58|2327.96|2327.46|2328.21|2327.71|2327.71|2327.21|37
1642755490000|2022-01-21 08:58:10|2328.08|2327.58|2328.08|2327.58|2328.21|2327.71|2328.08|2327.58|7
1642755500000|2022-01-21 08:58:20|2327.96|2327.46|2327.71|2327.21|2328.21|2327.71|2327.71|2327.21|24
1642755510000|2022-01-21 08:58:30|2327.46|2326.96|2327.96|2327.46|2327.96|2327.46|2327.21|2326.71|121
1642755520000|2022-01-21 08:58:40|2327.83|2327.33|2327.71|2327.21|2328.21|2327.71|2327.71|2327.21|35
1642755530000|2022-01-21 08:58:50|2327.83|2327.33|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|10
1642755540000|2022-01-21 08:59:00|2328.08|2327.58|2327.96|2327.46|2328.46|2327.96|2327.71|2327.21|56
1642755550000|2022-01-21 08:59:10|2327.83|2327.33|2327.21|2326.71|2327.96|2327.46|2327.21|2326.71|68
1642755560000|2022-01-21 08:59:20|2327.33|2326.83|2327.33|2326.83|2327.46|2326.96|2327.21|2326.71|21
1642755570000|2022-01-21 08:59:30|2327.46|2326.96|2327.96|2327.46|2327.96|2327.46|2326.96|2326.46|59
1642755580000|2022-01-21 08:59:40|2327.83|2327.33|2328.08|2327.58|2328.46|2327.96|2327.83|2327.33|24
1642755590000|2022-01-21 08:59:50|2327.96|2327.46|2327.46|2326.96|2328.21|2327.71|2327.46|2326.96|36
1642755600000|2022-01-21 09:00:00|2327.58|2327.08|2326.71|2326.21|2327.58|2327.08|2326.46|2325.96|61
1642755610000|2022-01-21 09:00:10|2326.83|2326.33|2326.71|2326.21|2327.21|2326.71|2326.71|2326.21|23
1642755620000|2022-01-21 09:00:20|2326.58|2326.08|2326.21|2325.71|2326.71|2326.21|2326.21|2325.71|18
1642755630000|2022-01-21 09:00:30|2326.08|2325.58|2325.96|2325.46|2326.33|2325.83|2325.83|2325.33|35
1642755640000|2022-01-21 09:00:40|2326.21|2325.71|2326.21|2325.71|2326.21|2325.71|2325.96|2325.46|15
1642755650000|2022-01-21 09:00:50|2326.08|2325.58|2326.21|2325.71|2326.21|2325.71|2325.96|2325.46|23
1642755660000|2022-01-21 09:01:00|2326.08|2325.58|2326.21|2325.71|2326.21|2325.71|2325.96|2325.46|13
1642755670000|2022-01-21 09:01:10|2326.08|2325.58|2325.96|2325.46|2326.21|2325.71|2325.33|2324.83|61
1642755680000|2022-01-21 09:01:20|2326.21|2325.71|2326.96|2326.46|2326.96|2326.46|2326.21|2325.71|33
1642755690000|2022-01-21 09:01:30|2326.83|2326.33|2326.58|2326.08|2326.96|2326.46|2326.46|2325.96|25
1642755700000|2022-01-21 09:01:40|2326.71|2326.21|2326.21|2325.71|2326.96|2326.46|2326.21|2325.71|81
1642755710000|2022-01-21 09:01:50|2326.08|2325.58|2326.33|2325.83|2326.33|2325.83|2325.96|2325.46|15
1642755720000|2022-01-21 09:02:00|2326.46|2325.96|2326.46|2325.96|2326.96|2326.46|2326.46|2325.96|56
1642755730000|2022-01-21 09:02:10|2326.58|2326.08|2326.83|2326.33|2326.96|2326.46|2326.46|2325.96|14
1642755740000|2022-01-21 09:02:20|2326.71|2326.21|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|28
1642755750000|2022-01-21 09:02:30|2326.83|2326.33|2327.46|2326.96|2327.71|2327.21|2326.83|2326.33|33
1642755760000|2022-01-21 09:02:40|2327.71|2327.21|2327.46|2326.96|2327.71|2327.21|2327.33|2326.83|25
1642755770000|2022-01-21 09:02:50|2327.33|2326.83|2327.71|2327.21|2327.83|2327.33|2327.33|2326.83|21
1642755780000|2022-01-21 09:03:00|2327.96|2327.46|2327.96|2327.46|2328.21|2327.71|2327.96|2327.46|30
1642755790000|2022-01-21 09:03:10|2327.46|2326.96|2327.71|2327.21|2327.71|2327.21|2327.46|2326.96|134
1642755800000|2022-01-21 09:03:20|2327.96|2327.46|2327.46|2326.96|2327.96|2327.46|2327.46|2326.96|16
1642755810000|2022-01-21 09:03:30|2327.58|2327.08|2326.96|2326.46|2327.58|2327.08|2326.58|2326.08|23
1642755820000|2022-01-21 09:03:40|2327.21|2326.71|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|10
1642755830000|2022-01-21 09:03:50|2327.58|2327.08|2327.96|2327.46|2327.96|2327.46|2327.46|2326.96|33
1642755840000|2022-01-21 09:04:00|2328.21|2327.71|2328.21|2327.71|2328.21|2327.71|2327.96|2327.46|7
1642755850000|2022-01-21 09:04:10|2328.46|2327.96|2328.21|2327.71|2328.46|2327.96|2327.96|2327.46|70
1642755860000|2022-01-21 09:04:20|2328.46|2327.96|2328.46|2327.96|2328.46|2327.96|2327.96|2327.46|103
1642755870000|2022-01-21 09:04:30|2328.33|2327.83|2328.21|2327.71|2328.46|2327.96|2327.96|2327.46|54
1642755880000|2022-01-21 09:04:40|2328.08|2327.58|2328.21|2327.71|2328.21|2327.71|2327.96|2327.46|7
1642755890000|2022-01-21 09:04:50|2328.33|2327.83|2329.21|2328.71|2329.21|2328.71|2328.33|2327.83|34
1642755900000|2022-01-21 09:05:00|2329.71|2329.21|2328.46|2327.96|2329.96|2329.46|2328.46|2327.96|94
1642755910000|2022-01-21 09:05:10|2328.71|2328.21|2328.71|2328.21|2328.71|2328.21|2328.21|2327.71|26
1642755920000|2022-01-21 09:05:20|2328.58|2328.08|2328.71|2328.21|2328.83|2328.33|2328.46|2327.96|20
1642755930000|2022-01-21 09:05:30|2329.21|2328.71|2328.96|2328.46|2329.21|2328.71|2328.96|2328.46|23
1642755940000|2022-01-21 09:05:40|2329.08|2328.58|2328.71|2328.21|2329.21|2328.71|2328.71|2328.21|11
1642755950000|2022-01-21 09:05:50|2328.83|2328.33|2329.21|2328.71|2329.46|2328.96|2328.83|2328.33|39
1642755960000|2022-01-21 09:06:00|2329.08|2328.58|2329.33|2328.83|2329.46|2328.96|2328.96|2328.46|23
1642755970000|2022-01-21 09:06:10|2329.46|2328.96|2329.21|2328.71|2329.46|2328.96|2328.96|2328.46|47
1642755980000|2022-01-21 09:06:20|2329.08|2328.58|2328.71|2328.21|2329.46|2328.96|2328.71|2328.21|52
1642755990000|2022-01-21 09:06:30|2328.46|2327.96|2328.46|2327.96|2328.71|2328.21|2328.21|2327.71|60
1642756000000|2022-01-21 09:06:40|2328.33|2327.83|2328.46|2327.96|2328.46|2327.96|2328.21|2327.71|16
1642756010000|2022-01-21 09:06:50|2328.33|2327.83|2328.46|2327.96|2328.58|2328.08|2328.21|2327.71|11
1642756020000|2022-01-21 09:07:00|2328.58|2328.08|2329.46|2328.96|2329.46|2328.96|2328.58|2328.08|44
1642756030000|2022-01-21 09:07:10|2329.33|2328.83|2329.21|2328.71|2329.46|2328.96|2329.21|2328.71|90
1642756040000|2022-01-21 09:07:20|2328.71|2328.21|2328.46|2327.96|2328.96|2328.46|2328.46|2327.96|8
1642756050000|2022-01-21 09:07:30|2328.21|2327.71|2327.71|2327.21|2328.21|2327.71|2327.71|2327.21|8
1642756060000|2022-01-21 09:07:40|2327.58|2327.08|2327.71|2327.21|2327.71|2327.21|2327.58|2327.08|11
1642756070000|2022-01-21 09:07:50|2327.96|2327.46|2327.71|2327.21|2327.96|2327.46|2327.71|2327.21|46
1642756080000|2022-01-21 09:08:00|2327.58|2327.08|2327.21|2326.71|2327.96|2327.46|2326.96|2326.46|94
1642756090000|2022-01-21 09:08:10|2327.46|2326.96|2327.46|2326.96|2327.71|2327.21|2327.21|2326.71|18
1642756100000|2022-01-21 09:08:20|2327.33|2326.83|2327.21|2326.71|2327.46|2326.96|2327.08|2326.58|3
1642756110000|2022-01-21 09:08:30|2326.96|2326.46|2326.96|2326.46|2327.08|2326.58|2326.71|2326.21|20
1642756120000|2022-01-21 09:08:40|2326.83|2326.33|2327.21|2326.71|2327.21|2326.71|2326.83|2326.33|2
1642756130000|2022-01-21 09:08:50|2327.08|2326.58|2326.46|2325.96|2327.21|2326.71|2326.46|2325.96|34
1642756140000|2022-01-21 09:09:00|2326.21|2325.71|2326.21|2325.71|2326.46|2325.96|2326.21|2325.71|24
1642756150000|2022-01-21 09:09:10|2326.33|2325.83|2326.46|2325.96|2326.58|2326.08|2326.21|2325.71|23
1642756160000|2022-01-21 09:09:20|2326.58|2326.08|2326.46|2325.96|2326.71|2326.21|2326.46|2325.96|31
1642756170000|2022-01-21 09:09:30|2326.58|2326.08|2326.83|2326.33|2326.96|2326.46|2326.58|2326.08|31
1642756180000|2022-01-21 09:09:40|2326.71|2326.21|2326.71|2326.21|2326.96|2326.46|2326.46|2325.96|23
1642756190000|2022-01-21 09:09:50|2326.83|2326.33|2326.96|2326.46|2327.21|2326.71|2326.71|2326.21|15
1642756200000|2022-01-21 09:10:00|2326.46|2325.96|2326.71|2326.21|2326.71|2326.21|2326.46|2325.96|30
1642756210000|2022-01-21 09:10:10|2326.83|2326.33|2326.71|2326.21|2327.21|2326.71|2326.71|2326.21|14
1642756220000|2022-01-21 09:10:20|2326.83|2326.33|2326.58|2326.08|2326.83|2326.33|2326.46|2325.96|17
1642756230000|2022-01-21 09:10:30|2326.71|2326.21|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|2
1642756240000|2022-01-21 09:10:40|2326.83|2326.33|2326.96|2326.46|2326.96|2326.46|2326.71|2326.21|17
1642756250000|2022-01-21 09:10:50|2326.71|2326.21|2325.96|2325.46|2326.83|2326.33|2325.71|2325.21|48
1642756260000|2022-01-21 09:11:00|2326.08|2325.58|2326.46|2325.96|2326.71|2326.21|2326.08|2325.58|16
1642756270000|2022-01-21 09:11:10|2326.21|2325.71|2325.96|2325.46|2326.21|2325.71|2325.46|2324.96|54
1642756280000|2022-01-21 09:11:20|2325.83|2325.33|2325.58|2325.08|2325.96|2325.46|2325.46|2324.96|22
1642756290000|2022-01-21 09:11:30|2325.71|2325.21|2325.96|2325.46|2325.96|2325.46|2325.58|2325.08|17
1642756300000|2022-01-21 09:11:40|2325.83|2325.33|2326.21|2325.71|2326.21|2325.71|2325.71|2325.21|40
1642756310000|2022-01-21 09:11:50|2326.08|2325.58|2326.21|2325.71|2326.33|2325.83|2325.96|2325.46|43
1642756320000|2022-01-21 09:12:00|2326.08|2325.58|2326.71|2326.21|2326.71|2326.21|2325.96|2325.46|24
1642756330000|2022-01-21 09:12:10|2326.96|2326.46|2326.58|2326.08|2326.96|2326.46|2326.46|2325.96|24
1642756340000|2022-01-21 09:12:20|2326.46|2325.96|2327.08|2326.58|2327.08|2326.58|2326.46|2325.96|9
1642756350000|2022-01-21 09:12:30|2327.21|2326.71|2327.21|2326.71|2327.46|2326.96|2327.21|2326.71|4
1642756360000|2022-01-21 09:12:40|2326.96|2326.46|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|10
1642756370000|2022-01-21 09:12:50|2326.58|2326.08|2326.21|2325.71|2326.71|2326.21|2326.21|2325.71|11
1642756380000|2022-01-21 09:13:00|2325.96|2325.46|2326.46|2325.96|2326.46|2325.96|2325.96|2325.46|28
1642756390000|2022-01-21 09:13:10|2326.33|2325.83|2326.71|2326.21|2326.71|2326.21|2326.21|2325.71|60
1642756400000|2022-01-21 09:13:20|2326.46|2325.96|2326.33|2325.83|2326.46|2325.96|2326.21|2325.71|34
1642756410000|2022-01-21 09:13:30|2326.46|2325.96|2326.71|2326.21|2326.71|2326.21|2326.21|2325.71|9
1642756420000|2022-01-21 09:13:40|2326.58|2326.08|2326.58|2326.08|2326.71|2326.21|2326.46|2325.96|6
1642756430000|2022-01-21 09:13:50|2326.46|2325.96|2326.71|2326.21|2326.71|2326.21|2326.46|2325.96|19
1642756440000|2022-01-21 09:14:00|2326.46|2325.96|2327.08|2326.58|2327.46|2326.96|2326.46|2325.96|52
1642756450000|2022-01-21 09:14:10|2326.96|2326.46|2326.71|2326.21|2327.33|2326.83|2326.71|2326.21|23
1642756460000|2022-01-21 09:14:20|2326.83|2326.33|2326.83|2326.33|2326.96|2326.46|2326.71|2326.21|9
1642756470000|2022-01-21 09:14:30|2326.96|2326.46|2327.08|2326.58|2327.08|2326.58|2326.71|2326.21|2
1642756480000|2022-01-21 09:14:40|2326.96|2326.46|2326.83|2326.33|2326.96|2326.46|2326.71|2326.21|5
1642756490000|2022-01-21 09:14:50|2326.71|2326.21|2326.96|2326.46|2327.21|2326.71|2326.71|2326.21|0
1642756500000|2022-01-21 09:15:00|2327.08|2326.58|2326.96|2326.46|2327.21|2326.71|2326.96|2326.46|37
1642756510000|2022-01-21 09:15:10|2326.83|2326.33|2326.58|2326.08|2326.83|2326.33|2326.21|2325.71|38
1642756520000|2022-01-21 09:15:20|2326.71|2326.21|2326.58|2326.08|2326.71|2326.21|2326.46|2325.96|13
1642756530000|2022-01-21 09:15:30|2326.71|2326.21|2326.21|2325.71|2326.71|2326.21|2326.21|2325.71|23
1642756540000|2022-01-21 09:15:40|2326.33|2325.83|2326.58|2326.08|2326.71|2326.21|2326.33|2325.83|9
1642756550000|2022-01-21 09:15:50|2326.71|2326.21|2326.58|2326.08|2326.71|2326.21|2326.33|2325.83|5
1642756560000|2022-01-21 09:16:00|2326.46|2325.96|2327.21|2326.71|2327.46|2326.96|2326.46|2325.96|29
1642756570000|2022-01-21 09:16:10|2327.33|2326.83|2326.96|2326.46|2327.46|2326.96|2326.96|2326.46|1
1642756580000|2022-01-21 09:16:20|2327.08|2326.58|2327.21|2326.71|2327.21|2326.71|2327.08|2326.58|4
1642756590000|2022-01-21 09:16:30|2327.08|2326.58|2327.21|2326.71|2327.46|2326.96|2327.08|2326.58|33
1642756600000|2022-01-21 09:16:40|2327.46|2326.96|2327.71|2327.21|2327.71|2327.21|2327.21|2326.71|19
1642756610000|2022-01-21 09:16:50|2327.58|2327.08|2327.21|2326.71|2327.71|2327.21|2327.21|2326.71|7
1642756620000|2022-01-21 09:17:00|2326.96|2326.46|2326.96|2326.46|2327.21|2326.71|2326.83|2326.33|14
1642756630000|2022-01-21 09:17:10|2327.21|2326.71|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|25
1642756640000|2022-01-21 09:17:20|2327.33|2326.83|2326.96|2326.46|2327.33|2326.83|2326.96|2326.46|12
1642756650000|2022-01-21 09:17:30|2327.21|2326.71|2326.71|2326.21|2327.21|2326.71|2326.71|2326.21|17
1642756660000|2022-01-21 09:17:40|2326.58|2326.08|2326.08|2325.58|2326.58|2326.08|2326.08|2325.58|41
1642756670000|2022-01-21 09:17:50|2325.96|2325.46|2326.33|2325.83|2326.46|2325.96|2325.96|2325.46|10
1642756680000|2022-01-21 09:18:00|2326.46|2325.96|2326.96|2326.46|2326.96|2326.46|2326.21|2325.71|34
1642756690000|2022-01-21 09:18:10|2326.83|2326.33|2326.71|2326.21|2326.96|2326.46|2326.58|2326.08|2
1642756700000|2022-01-21 09:18:20|2326.83|2326.33|2326.46|2325.96|2326.83|2326.33|2326.46|2325.96|5
1642756710000|2022-01-21 09:18:30|2326.33|2325.83|2326.21|2325.71|2326.33|2325.83|2326.21|2325.71|2
1642756720000|2022-01-21 09:18:40|2326.33|2325.83|2326.21|2325.71|2326.46|2325.96|2326.21|2325.71|7
1642756730000|2022-01-21 09:18:50|2325.96|2325.46|2326.33|2325.83|2326.46|2325.96|2325.96|2325.46|45
1642756740000|2022-01-21 09:19:00|2326.21|2325.71|2326.46|2325.96|2326.46|2325.96|2326.08|2325.58|13
1642756750000|2022-01-21 09:19:10|2326.33|2325.83|2325.96|2325.46|2326.71|2326.21|2325.71|2325.21|28
1642756760000|2022-01-21 09:19:20|2325.83|2325.33|2325.96|2325.46|2325.96|2325.46|2325.83|2325.33|56
1642756770000|2022-01-21 09:19:30|2326.21|2325.71|2326.21|2325.71|2326.46|2325.96|2326.08|2325.58|17
1642756780000|2022-01-21 09:19:40|2326.08|2325.58|2326.46|2325.96|2326.46|2325.96|2326.08|2325.58|11
1642756790000|2022-01-21 09:19:50|2326.58|2326.08|2326.96|2326.46|2326.96|2326.46|2326.46|2325.96|29
1642756800000|2022-01-21 09:20:00|2326.83|2326.33|2326.21|2325.71|2326.83|2326.33|2326.21|2325.71|22
1642756810000|2022-01-21 09:20:10|2326.33|2325.83|2326.71|2326.21|2326.71|2326.21|2326.21|2325.71|40
1642756820000|2022-01-21 09:20:20|2326.58|2326.08|2326.71|2326.21|2326.96|2326.46|2326.46|2325.96|6
1642756830000|2022-01-21 09:20:30|2326.83|2326.33|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|13
1642756840000|2022-01-21 09:20:40|2326.83|2326.33|2326.71|2326.21|2326.83|2326.33|2326.46|2325.96|7
1642756850000|2022-01-21 09:20:50|2326.58|2326.08|2326.46|2325.96|2326.71|2326.21|2326.46|2325.96|2
1642756860000|2022-01-21 09:21:00|2326.58|2326.08|2326.46|2325.96|2326.71|2326.21|2326.46|2325.96|29
1642756870000|2022-01-21 09:21:10|2326.33|2325.83|2326.46|2325.96|2326.71|2326.21|2326.21|2325.71|62
1642756880000|2022-01-21 09:21:20|2326.58|2326.08|2326.71|2326.21|2326.71|2326.21|2326.46|2325.96|13
1642756890000|2022-01-21 09:21:30|2326.96|2326.46|2326.46|2325.96|2326.96|2326.46|2326.46|2325.96|12
1642756900000|2022-01-21 09:21:40|2326.21|2325.71|2326.08|2325.58|2326.46|2325.96|2325.96|2325.46|10
1642756910000|2022-01-21 09:21:50|2325.96|2325.46|2326.21|2325.71|2326.21|2325.71|2325.96|2325.46|8
1642756920000|2022-01-21 09:22:00|2326.33|2325.83|2326.33|2325.83|2326.71|2326.21|2326.21|2325.71|10
1642756930000|2022-01-21 09:22:10|2326.21|2325.71|2326.71|2326.21|2326.96|2326.46|2326.21|2325.71|14
1642756940000|2022-01-21 09:22:20|2326.83|2326.33|2327.46|2326.96|2327.46|2326.96|2326.58|2326.08|29
1642756950000|2022-01-21 09:22:30|2327.33|2326.83|2327.21|2326.71|2327.46|2326.96|2327.21|2326.71|66
1642756960000|2022-01-21 09:22:40|2327.08|2326.58|2327.33|2326.83|2327.71|2327.21|2327.08|2326.58|15
1642756970000|2022-01-21 09:22:50|2327.21|2326.71|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|10
1642756980000|2022-01-21 09:23:00|2327.33|2326.83|2327.21|2326.71|2327.33|2326.83|2326.96|2326.46|33
1642756990000|2022-01-21 09:23:10|2327.33|2326.83|2327.21|2326.71|2327.33|2326.83|2327.21|2326.71|1
1642757000000|2022-01-21 09:23:20|2327.08|2326.58|2326.21|2325.71|2327.08|2326.58|2326.21|2325.71|42
1642757010000|2022-01-21 09:23:30|2326.33|2325.83|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|9
1642757020000|2022-01-21 09:23:40|2326.21|2325.71|2326.33|2325.83|2326.58|2326.08|2326.21|2325.71|66
1642757030000|2022-01-21 09:23:50|2326.21|2325.71|2326.21|2325.71|2326.21|2325.71|2326.21|2325.71|0
1642757040000|2022-01-21 09:24:00|2326.08|2325.58|2326.46|2325.96|2326.58|2326.08|2325.96|2325.46|19
1642757050000|2022-01-21 09:24:10|2326.33|2325.83|2326.21|2325.71|2326.46|2325.96|2326.21|2325.71|0
1642757060000|2022-01-21 09:24:20|2326.08|2325.58|2326.46|2325.96|2326.46|2325.96|2326.08|2325.58|2
1642757070000|2022-01-21 09:24:30|2326.33|2325.83|2326.21|2325.71|2326.46|2325.96|2326.21|2325.71|0
1642757080000|2022-01-21 09:24:40|2326.08|2325.58|2325.96|2325.46|2326.21|2325.71|2325.96|2325.46|5
1642757090000|2022-01-21 09:24:50|2326.08|2325.58|2325.96|2325.46|2326.21|2325.71|2325.96|2325.46|98
1642757100000|2022-01-21 09:25:00|2326.21|2325.71|2326.21|2325.71|2326.21|2325.71|2326.21|2325.71|4
1642757110000|2022-01-21 09:25:10|2326.33|2325.83|2326.33|2325.83|2326.33|2325.83|2326.21|2325.71|14
1642757120000|2022-01-21 09:25:20|2326.46|2325.96|2326.71|2326.21|2326.71|2326.21|2326.21|2325.71|5
1642757130000|2022-01-21 09:25:30|2326.58|2326.08|2326.83|2326.33|2326.96|2326.46|2326.58|2326.08|24
1642757140000|2022-01-21 09:25:40|2326.71|2326.21|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|5
1642757150000|2022-01-21 09:25:50|2326.58|2326.08|2326.71|2326.21|2326.71|2326.21|2326.33|2325.83|27
1642757160000|2022-01-21 09:26:00|2327.08|2326.58|2326.96|2326.46|2327.08|2326.58|2326.96|2326.46|76
1642757170000|2022-01-21 09:26:10|2326.71|2326.21|2326.71|2326.21|2326.83|2326.33|2326.71|2326.21|30
1642757180000|2022-01-21 09:26:20|2326.58|2326.08|2326.58|2326.08|2326.71|2326.21|2326.46|2325.96|6
1642757190000|2022-01-21 09:26:30|2326.46|2325.96|2326.96|2326.46|2326.96|2326.46|2326.46|2325.96|39
1642757200000|2022-01-21 09:26:40|2326.83|2326.33|2327.21|2326.71|2327.21|2326.71|2326.83|2326.33|34
1642757210000|2022-01-21 09:26:50|2327.46|2326.96|2327.96|2327.46|2327.96|2327.46|2327.33|2326.83|130
1642757220000|2022-01-21 09:27:00|2327.71|2327.21|2327.96|2327.46|2327.96|2327.46|2327.58|2327.08|74
1642757230000|2022-01-21 09:27:10|2327.83|2327.33|2327.71|2327.21|2327.96|2327.46|2327.71|2327.21|16
1642757250000|2022-01-21 09:27:30|2327.83|2327.33|2327.71|2327.21|2327.83|2327.33|2327.71|2327.21|13
1642757260000|2022-01-21 09:27:40|2327.58|2327.08|2327.71|2327.21|2327.71|2327.21|2327.46|2326.96|12
1642757270000|2022-01-21 09:27:50|2327.58|2327.08|2327.46|2326.96|2327.58|2327.08|2327.21|2326.71|22
1642757280000|2022-01-21 09:28:00|2327.71|2327.21|2327.71|2327.21|2327.96|2327.46|2327.46|2326.96|37
1642757290000|2022-01-21 09:28:10|2327.83|2327.33|2327.46|2326.96|2327.83|2327.33|2327.46|2326.96|4
1642757300000|2022-01-21 09:28:20|2327.33|2326.83|2327.46|2326.96|2327.71|2327.21|2327.21|2326.71|92
1642757310000|2022-01-21 09:28:30|2327.58|2327.08|2327.46|2326.96|2327.71|2327.21|2327.46|2326.96|17
1642757320000|2022-01-21 09:28:40|2327.58|2327.08|2327.71|2327.21|2327.83|2327.33|2327.46|2326.96|8
1642757330000|2022-01-21 09:28:50|2327.58|2327.08|2327.71|2327.21|2327.71|2327.21|2327.58|2327.08|9
1642757340000|2022-01-21 09:29:00|2327.58|2327.08|2327.58|2327.08|2327.71|2327.21|2327.46|2326.96|28
1642757350000|2022-01-21 09:29:10|2327.71|2327.21|2327.96|2327.46|2327.96|2327.46|2327.46|2326.96|47
1642757360000|2022-01-21 09:29:20|2327.83|2327.33|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|88
1642757370000|2022-01-21 09:29:30|2327.83|2327.33|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|27
1642757380000|2022-01-21 09:29:40|2328.21|2327.71|2328.58|2328.08|2328.71|2328.21|2328.21|2327.71|37
1642757390000|2022-01-21 09:29:50|2328.71|2328.21|2328.96|2328.46|2328.96|2328.46|2328.46|2327.96|86
1642757400000|2022-01-21 09:30:00|2328.71|2328.21|2328.71|2328.21|2328.96|2328.46|2328.46|2327.96|53
1642757410000|2022-01-21 09:30:10|2328.96|2328.46|2328.96|2328.46|2328.96|2328.46|2328.46|2327.96|8
1642757420000|2022-01-21 09:30:20|2328.71|2328.21|2328.58|2328.08|2328.83|2328.33|2328.46|2327.96|19
1642757430000|2022-01-21 09:30:30|2328.46|2327.96|2328.58|2328.08|2328.71|2328.21|2328.46|2327.96|10
1642757440000|2022-01-21 09:30:40|2328.71|2328.21|2328.96|2328.46|2328.96|2328.46|2328.71|2328.21|30
1642757450000|2022-01-21 09:30:50|2329.08|2328.58|2328.96|2328.46|2329.21|2328.71|2328.96|2328.46|49
1642757460000|2022-01-21 09:31:00|2329.08|2328.58|2329.46|2328.96|2329.46|2328.96|2329.08|2328.58|6
1642757470000|2022-01-21 09:31:10|2329.21|2328.71|2329.21|2328.71|2329.21|2328.71|2328.96|2328.46|25
1642757480000|2022-01-21 09:31:20|2329.08|2328.58|2329.08|2328.58|2329.21|2328.71|2328.96|2328.46|59
1642757490000|2022-01-21 09:31:30|2328.96|2328.46|2328.21|2327.71|2328.96|2328.46|2328.21|2327.71|39
1642757500000|2022-01-21 09:31:40|2328.33|2327.83|2328.46|2327.96|2328.46|2327.96|2328.33|2327.83|12
1642757510000|2022-01-21 09:31:50|2328.33|2327.83|2327.46|2326.96|2328.33|2327.83|2327.46|2326.96|53
1642757520000|2022-01-21 09:32:00|2327.58|2327.08|2327.96|2327.46|2327.96|2327.46|2327.46|2326.96|11
1642757530000|2022-01-21 09:32:10|2327.83|2327.33|2327.58|2327.08|2327.83|2327.33|2327.46|2326.96|49
1642757540000|2022-01-21 09:32:20|2327.71|2327.21|2327.58|2327.08|2327.71|2327.21|2327.46|2326.96|71
1642757550000|2022-01-21 09:32:30|2327.71|2327.21|2327.46|2326.96|2327.71|2327.21|2327.21|2326.71|5
1642757560000|2022-01-21 09:32:40|2327.58|2327.08|2327.71|2327.21|2327.96|2327.46|2327.46|2326.96|15
1642757570000|2022-01-21 09:32:50|2327.58|2327.08|2327.46|2326.96|2327.58|2327.08|2327.46|2326.96|9
1642757580000|2022-01-21 09:33:00|2327.33|2326.83|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|47
1642757590000|2022-01-21 09:33:10|2327.33|2326.83|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|5
1642757600000|2022-01-21 09:33:20|2327.33|2326.83|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|3
1642757610000|2022-01-21 09:33:30|2327.33|2326.83|2326.96|2326.46|2327.46|2326.96|2326.96|2326.46|34
1642757620000|2022-01-21 09:33:40|2327.08|2326.58|2327.21|2326.71|2327.21|2326.71|2327.08|2326.58|15
1642757630000|2022-01-21 09:33:50|2327.33|2326.83|2327.33|2326.83|2327.46|2326.96|2327.33|2326.83|5
1642757640000|2022-01-21 09:34:00|2327.46|2326.96|2326.96|2326.46|2327.46|2326.96|2326.96|2326.46|8
1642757650000|2022-01-21 09:34:10|2327.08|2326.58|2327.21|2326.71|2327.21|2326.71|2327.08|2326.58|8
1642757660000|2022-01-21 09:34:20|2327.33|2326.83|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|2
1642757670000|2022-01-21 09:34:30|2327.33|2326.83|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|41
1642757680000|2022-01-21 09:34:40|2327.96|2327.46|2327.71|2327.21|2327.96|2327.46|2327.58|2327.08|86
1642757690000|2022-01-21 09:34:50|2327.83|2327.33|2327.71|2327.21|2327.96|2327.46|2327.58|2327.08|49
1642757700000|2022-01-21 09:35:00|2327.58|2327.08|2327.71|2327.21|2327.71|2327.21|2327.58|2327.08|12
1642757710000|2022-01-21 09:35:10|2327.96|2327.46|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|15
1642757720000|2022-01-21 09:35:20|2327.83|2327.33|2327.71|2327.21|2327.96|2327.46|2327.71|2327.21|20
1642757730000|2022-01-21 09:35:30|2327.83|2327.33|2327.46|2326.96|2327.96|2327.46|2327.46|2326.96|23
1642757740000|2022-01-21 09:35:40|2327.33|2326.83|2327.21|2326.71|2327.46|2326.96|2326.71|2326.21|87
1642757750000|2022-01-21 09:35:50|2326.96|2326.46|2327.21|2326.71|2327.21|2326.71|2326.96|2326.46|15
1642757760000|2022-01-21 09:36:00|2326.96|2326.46|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|12
1642757770000|2022-01-21 09:36:10|||||||||12
1642757780000|2022-01-21 09:36:20|2326.83|2326.33|2327.08|2326.58|2327.21|2326.71|2326.83|2326.33|25
1642757790000|2022-01-21 09:36:30|2326.96|2326.46|2327.21|2326.71|2327.21|2326.71|2326.96|2326.46|12
1642757800000|2022-01-21 09:36:40|2326.96|2326.46|2326.46|2325.96|2327.21|2326.71|2326.46|2325.96|5
1642757810000|2022-01-21 09:36:50|2326.58|2326.08|2326.46|2325.96|2326.58|2326.08|2326.33|2325.83|11
1642757820000|2022-01-21 09:37:00|2326.33|2325.83|2325.96|2325.46|2326.33|2325.83|2325.96|2325.46|35
1642757830000|2022-01-21 09:37:10|||||||||29
1642757850000|2022-01-21 09:37:30|2325.83|2325.33|2325.96|2325.46|2325.96|2325.46|2325.83|2325.33|81
1642757860000|2022-01-21 09:37:40|2325.83|2325.33|2325.96|2325.46|2326.08|2325.58|2325.83|2325.33|98
1642757870000|2022-01-21 09:37:50|2326.08|2325.58|2325.96|2325.46|2326.08|2325.58|2325.96|2325.46|56
1642757880000|2022-01-21 09:38:00|2326.08|2325.58|2326.21|2325.71|2326.21|2325.71|2325.96|2325.46|67
1642757890000|2022-01-21 09:38:10|2326.33|2325.83|2326.33|2325.83|2326.46|2325.96|2326.21|2325.71|8
1642757900000|2022-01-21 09:38:20|2326.21|2325.71|2326.46|2325.96|2326.71|2326.21|2326.21|2325.71|3
1642757910000|2022-01-21 09:38:30|2326.58|2326.08|2326.96|2326.46|2327.21|2326.71|2326.58|2326.08|15
1642757920000|2022-01-21 09:38:40|||||||||1
1642757930000|2022-01-21 09:38:50|2326.83|2326.33|2326.83|2326.33|2326.83|2326.33|2326.71|2326.21|11
1642757940000|2022-01-21 09:39:00|2326.96|2326.46|2326.71|2326.21|2326.96|2326.46|2326.46|2325.96|18
1642757950000|2022-01-21 09:39:10|2326.83|2326.33|2326.46|2325.96|2326.96|2326.46|2326.46|2325.96|16
1642757960000|2022-01-21 09:39:20|2326.33|2325.83|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|19
1642757970000|2022-01-21 09:39:30|2326.58|2326.08|2327.08|2326.58|2327.08|2326.58|2326.46|2325.96|37
1642757980000|2022-01-21 09:39:40|2327.21|2326.71|2326.96|2326.46|2327.21|2326.71|2326.83|2326.33|22
1642757990000|2022-01-21 09:39:50|2327.21|2326.71|2327.21|2326.71|2327.21|2326.71|2327.21|2326.71|44
1642758000000|2022-01-21 09:40:00|2327.46|2326.96|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|96
1642758010000|2022-01-21 09:40:10|2327.33|2326.83|2327.08|2326.58|2327.33|2326.83|2326.83|2326.33|29
1642758020000|2022-01-21 09:40:20|2327.21|2326.71|2326.96|2326.46|2327.21|2326.71|2326.96|2326.46|11
1642758030000|2022-01-21 09:40:30|2326.83|2326.33|2326.71|2326.21|2326.83|2326.33|2326.71|2326.21|6
1642758040000|2022-01-21 09:40:40|2326.58|2326.08|2326.21|2325.71|2326.58|2326.08|2326.21|2325.71|19
1642758050000|2022-01-21 09:40:50|2326.33|2325.83|2326.71|2326.21|2326.96|2326.46|2326.21|2325.71|84
1642758060000|2022-01-21 09:41:00|2326.83|2326.33|2327.71|2327.21|2327.71|2327.21|2326.83|2326.33|14
1642758070000|2022-01-21 09:41:10|2327.96|2327.46|2327.96|2327.46|2327.96|2327.46|2327.83|2327.33|27
1642758080000|2022-01-21 09:41:20|2327.83|2327.33|2328.21|2327.71|2328.21|2327.71|2327.83|2327.33|52
1642758090000|2022-01-21 09:41:30|2328.08|2327.58|2327.71|2327.21|2328.08|2327.58|2327.58|2327.08|22
1642758100000|2022-01-21 09:41:40|2327.58|2327.08|2327.46|2326.96|2327.83|2327.33|2327.46|2326.96|130
1642758110000|2022-01-21 09:41:50|2327.58|2327.08|2327.71|2327.21|2327.71|2327.21|2327.21|2326.71|6
1642758120000|2022-01-21 09:42:00|||||||||1
1642758130000|2022-01-21 09:42:10|2327.46|2326.96|2327.71|2327.21|2327.71|2327.21|2327.46|2326.96|12
1642758140000|2022-01-21 09:42:20|2327.58|2327.08|2327.46|2326.96|2327.58|2327.08|2327.21|2326.71|9
1642758150000|2022-01-21 09:42:30|2327.33|2326.83|2327.96|2327.46|2327.96|2327.46|2327.21|2326.71|35
1642758160000|2022-01-21 09:42:40|2327.83|2327.33|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|3
1642758170000|2022-01-21 09:42:50|2327.83|2327.33|2328.46|2327.96|2328.46|2327.96|2327.71|2327.21|71
1642758180000|2022-01-21 09:43:00|2328.21|2327.71|2328.21|2327.71|2328.46|2327.96|2328.21|2327.71|25
1642758190000|2022-01-21 09:43:10|2328.08|2327.58|2328.08|2327.58|2328.21|2327.71|2327.96|2327.46|39
1642758200000|2022-01-21 09:43:20|2327.96|2327.46|2328.08|2327.58|2328.21|2327.71|2327.96|2327.46|3
1642758210000|2022-01-21 09:43:30|2327.96|2327.46|2327.96|2327.46|2328.46|2327.96|2327.96|2327.46|39
1642758220000|2022-01-21 09:43:40|2328.08|2327.58|2327.71|2327.21|2328.08|2327.58|2327.71|2327.21|14
1642758230000|2022-01-21 09:43:50|2327.58|2327.08|2327.33|2326.83|2327.71|2327.21|2327.33|2326.83|23
1642758240000|2022-01-21 09:44:00|2327.21|2326.71|2326.96|2326.46|2327.21|2326.71|2326.96|2326.46|8
1642758250000|2022-01-21 09:44:10|2327.08|2326.58|2327.21|2326.71|2327.21|2326.71|2326.96|2326.46|12
1642758260000|2022-01-21 09:44:20|2327.33|2326.83|2327.33|2326.83|2327.33|2326.83|2327.21|2326.71|8
1642758270000|2022-01-21 09:44:30|2327.21|2326.71|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|20
1642758280000|2022-01-21 09:44:40|2327.33|2326.83|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|18
1642758290000|2022-01-21 09:44:50|2327.58|2327.08|2327.58|2327.08|2327.58|2327.08|2327.46|2326.96|18
1642758300000|2022-01-21 09:45:00|2327.46|2326.96|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|11
1642758310000|2022-01-21 09:45:10|2327.58|2327.08|2327.21|2326.71|2327.71|2327.21|2327.21|2326.71|37
1642758320000|2022-01-21 09:45:20|2326.96|2326.46|2326.96|2326.46|2327.21|2326.71|2326.96|2326.46|14
1642758330000|2022-01-21 09:45:30|2326.71|2326.21|2326.96|2326.46|2326.96|2326.46|2326.71|2326.21|40
1642758340000|2022-01-21 09:45:40|2326.83|2326.33|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|20
1642758350000|2022-01-21 09:45:50|2326.58|2326.08|2326.71|2326.21|2326.71|2326.21|2326.58|2326.08|34
1642758360000|2022-01-21 09:46:00|2326.58|2326.08|2326.71|2326.21|2326.96|2326.46|2326.58|2326.08|10
1642758370000|2022-01-21 09:46:10|||||||||9
1642758380000|2022-01-21 09:46:20|2326.83|2326.33|2326.96|2326.46|2326.96|2326.46|2326.71|2326.21|16
1642758390000|2022-01-21 09:46:30|2326.71|2326.21|2326.96|2326.46|2326.96|2326.46|2326.71|2326.21|9
1642758400000|2022-01-21 09:46:40|2326.83|2326.33|2326.96|2326.46|2326.96|2326.46|2326.71|2326.21|3
1642758410000|2022-01-21 09:46:50|||||||||8
1642758420000|2022-01-21 09:47:00|2327.21|2326.71|2326.96|2326.46|2327.46|2326.96|2326.96|2326.46|60
1642758430000|2022-01-21 09:47:10|2327.08|2326.58|2326.96|2326.46|2327.21|2326.71|2326.96|2326.46|11
1642758440000|2022-01-21 09:47:20|2326.71|2326.21|2326.96|2326.46|2327.21|2326.71|2326.71|2326.21|49
1642758450000|2022-01-21 09:47:30|2327.08|2326.58|2326.96|2326.46|2327.21|2326.71|2326.96|2326.46|8
1642758460000|2022-01-21 09:47:40|2327.21|2326.71|2327.21|2326.71|2327.46|2326.96|2327.21|2326.71|33
1642758470000|2022-01-21 09:47:50|2327.46|2326.96|2327.83|2327.33|2327.96|2327.46|2327.33|2326.83|124
1642758480000|2022-01-21 09:48:00|2327.71|2327.21|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|0
1642758490000|2022-01-21 09:48:10|2327.83|2327.33|2328.08|2327.58|2328.08|2327.58|2327.83|2327.33|53
1642758500000|2022-01-21 09:48:20|2327.96|2327.46|2328.21|2327.71|2328.21|2327.71|2327.96|2327.46|8
1642758510000|2022-01-21 09:48:30|2328.33|2327.83|2327.96|2327.46|2328.33|2327.83|2327.96|2327.46|40
1642758520000|2022-01-21 09:48:40|2328.08|2327.58|2327.96|2327.46|2328.08|2327.58|2327.96|2327.46|12
1642758530000|2022-01-21 09:48:50|2327.83|2327.33|2327.83|2327.33|2327.96|2327.46|2327.71|2327.21|20
1642758540000|2022-01-21 09:49:00|2327.96|2327.46|2326.96|2326.46|2327.96|2327.46|2326.96|2326.46|47
1642758550000|2022-01-21 09:49:10|2327.08|2326.58|2327.08|2326.58|2327.08|2326.58|2326.96|2326.46|1
1642758560000|2022-01-21 09:49:20|2327.21|2326.71|2327.71|2327.21|2327.71|2327.21|2327.21|2326.71|24
1642758570000|2022-01-21 09:49:30|2327.83|2327.33|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|5
1642758580000|2022-01-21 09:49:40|2328.08|2327.58|2328.33|2327.83|2328.33|2327.83|2328.08|2327.58|28
1642758590000|2022-01-21 09:49:50|2328.21|2327.71|2328.46|2327.96|2328.58|2328.08|2328.21|2327.71|8
1642758600000|2022-01-21 09:50:00|2328.21|2327.71|2328.21|2327.71|2328.21|2327.71|2328.21|2327.71|13
1642758610000|2022-01-21 09:50:10|2327.96|2327.46|2328.21|2327.71|2328.46|2327.96|2327.96|2327.46|34
1642758620000|2022-01-21 09:50:20|2328.33|2327.83|2328.21|2327.71|2328.33|2327.83|2328.08|2327.58|4
1642758630000|2022-01-21 09:50:30|2328.46|2327.96|2328.21|2327.71|2328.46|2327.96|2328.21|2327.71|17
1642758640000|2022-01-21 09:50:40|2328.33|2327.83|2328.46|2327.96|2328.46|2327.96|2328.21|2327.71|22
1642758650000|2022-01-21 09:50:50|2328.58|2328.08|2328.21|2327.71|2328.71|2328.21|2328.21|2327.71|51
1642758660000|2022-01-21 09:51:00|2328.33|2327.83|2328.96|2328.46|2329.08|2328.58|2328.21|2327.71|73
1642758670000|2022-01-21 09:51:10|2329.08|2328.58|2328.96|2328.46|2329.33|2328.83|2328.96|2328.46|46
1642758680000|2022-01-21 09:51:20|2329.08|2328.58|2329.33|2328.83|2329.46|2328.96|2328.96|2328.46|50
1642758690000|2022-01-21 09:51:30|2329.46|2328.96|2329.46|2328.96|2329.46|2328.96|2329.21|2328.71|43
1642758710000|2022-01-21 09:51:50|2329.21|2328.71|2329.21|2328.71|2329.21|2328.71|2328.96|2328.46|55
1642758720000|2022-01-21 09:52:00|2329.08|2328.58|2328.96|2328.46|2329.08|2328.58|2328.71|2328.21|58
1642758730000|2022-01-21 09:52:10|2328.83|2328.33|2328.71|2328.21|2328.83|2328.33|2328.71|2328.21|4
1642758740000|2022-01-21 09:52:20|2328.83|2328.33|2328.83|2328.33|2328.96|2328.46|2328.71|2328.21|40
1642758750000|2022-01-21 09:52:30|2328.96|2328.46|2328.71|2328.21|2328.96|2328.46|2328.71|2328.21|6
1642758760000|2022-01-21 09:52:40|2328.58|2328.08|2328.46|2327.96|2328.58|2328.08|2328.46|2327.96|21
1642758770000|2022-01-21 09:52:50|2328.21|2327.71|2327.96|2327.46|2328.21|2327.71|2327.96|2327.46|21
1642758780000|2022-01-21 09:53:00|2327.71|2327.21|2327.71|2327.21|2327.83|2327.33|2327.58|2327.08|31
1642758790000|2022-01-21 09:53:10|||||||||7
1642758800000|2022-01-21 09:53:20|2327.46|2326.96|2327.46|2326.96|2327.46|2326.96|2327.46|2326.96|5
1642758810000|2022-01-21 09:53:30|2327.58|2327.08|2327.71|2327.21|2327.71|2327.21|2327.58|2327.08|8
1642758820000|2022-01-21 09:53:40|2327.58|2327.08|2327.46|2326.96|2327.71|2327.21|2327.46|2326.96|21
1642758830000|2022-01-21 09:53:50|2327.21|2326.71|2327.46|2326.96|2327.58|2327.08|2327.21|2326.71|31
1642758840000|2022-01-21 09:54:00|2327.58|2327.08|2328.21|2327.71|2328.21|2327.71|2327.46|2326.96|27
1642758850000|2022-01-21 09:54:10|2328.08|2327.58|2327.96|2327.46|2328.21|2327.71|2327.96|2327.46|9
1642758860000|2022-01-21 09:54:20|2328.08|2327.58|2328.08|2327.58|2328.21|2327.71|2327.96|2327.46|10
1642758870000|2022-01-21 09:54:30|2328.21|2327.71|2327.96|2327.46|2328.21|2327.71|2327.96|2327.46|9
1642758880000|2022-01-21 09:54:40|||||||||5
1642758890000|2022-01-21 09:54:50|2328.08|2327.58|2328.21|2327.71|2328.21|2327.71|2327.96|2327.46|20
1642758900000|2022-01-21 09:55:00|2328.33|2327.83|2327.96|2327.46|2328.46|2327.96|2327.96|2327.46|9
1642758910000|2022-01-21 09:55:10|2327.83|2327.33|2327.83|2327.33|2327.96|2327.46|2327.71|2327.21|26
1642758920000|2022-01-21 09:55:20|2327.96|2327.46|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|11
1642758930000|2022-01-21 09:55:30|2327.83|2327.33|2327.96|2327.46|2327.96|2327.46|2327.83|2327.33|6
1642758940000|2022-01-21 09:55:40|2327.83|2327.33|2327.71|2327.21|2327.96|2327.46|2327.71|2327.21|3
1642758950000|2022-01-21 09:55:50|2327.58|2327.08|2327.46|2326.96|2327.58|2327.08|2327.46|2326.96|10
1642758960000|2022-01-21 09:56:00|2327.58|2327.08|2327.46|2326.96|2327.83|2327.33|2327.46|2326.96|16
1642758970000|2022-01-21 09:56:10|2327.58|2327.08|2327.58|2327.08|2327.58|2327.08|2327.46|2326.96|5
1642758980000|2022-01-21 09:56:20|2327.71|2327.21|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|11
1642758990000|2022-01-21 09:56:30|2327.83|2327.33|2327.71|2327.21|2327.83|2327.33|2327.71|2327.21|6
1642759000000|2022-01-21 09:56:40|2327.46|2326.96|2327.46|2326.96|2327.71|2327.21|2327.46|2326.96|11
1642759010000|2022-01-21 09:56:50|2327.21|2326.71|2327.21|2326.71|2327.33|2326.83|2327.21|2326.71|58
1642759020000|2022-01-21 09:57:00|2327.08|2326.58|2326.96|2326.46|2327.08|2326.58|2326.96|2326.46|19
1642759030000|2022-01-21 09:57:10|2327.21|2326.71|2326.83|2326.33|2327.21|2326.71|2326.83|2326.33|15
1642759040000|2022-01-21 09:57:20|2326.96|2326.46|2326.96|2326.46|2327.21|2326.71|2326.96|2326.46|16
1642759050000|2022-01-21 09:57:30|2327.08|2326.58|2326.46|2325.96|2327.21|2326.71|2326.46|2325.96|6
1642759060000|2022-01-21 09:57:40|2326.33|2325.83|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|9
1642759070000|2022-01-21 09:57:50|2326.33|2325.83|2326.46|2325.96|2326.58|2326.08|2326.21|2325.71|6
1642759080000|2022-01-21 09:58:00|2326.21|2325.71|2326.21|2325.71|2326.58|2326.08|2326.21|2325.71|20
1642759090000|2022-01-21 09:58:10|2326.33|2325.83|2326.21|2325.71|2326.46|2325.96|2326.21|2325.71|13
1642759100000|2022-01-21 09:58:20|2326.33|2325.83|2326.33|2325.83|2326.46|2325.96|2326.21|2325.71|15
1642759110000|2022-01-21 09:58:30|2326.46|2325.96|2326.58|2326.08|2326.58|2326.08|2326.46|2325.96|18
1642759120000|2022-01-21 09:58:40|2326.46|2325.96|2326.21|2325.71|2326.46|2325.96|2326.21|2325.71|3
1642759130000|2022-01-21 09:58:50|2326.46|2325.96|2326.46|2325.96|2326.46|2325.96|2326.46|2325.96|6
1642759140000|2022-01-21 09:59:00|2326.58|2326.08|2326.71|2326.21|2326.96|2326.46|2326.46|2325.96|21
1642759150000|2022-01-21 09:59:10|2326.83|2326.33|2326.96|2326.46|2326.96|2326.46|2326.71|2326.21|11
1642759160000|2022-01-21 09:59:20|2327.21|2326.71|2327.21|2326.71|2327.21|2326.71|2327.08|2326.58|17
1642759170000|2022-01-21 09:59:30|2327.08|2326.58|2326.96|2326.46|2327.21|2326.71|2326.71|2326.21|5
1642759180000|2022-01-21 09:59:40|2327.08|2326.58|2327.08|2326.58|2327.21|2326.71|2326.96|2326.46|2
1642759190000|2022-01-21 09:59:50|2326.96|2326.46|2327.21|2326.71|2327.46|2326.96|2326.96|2326.46|29
1642759200000|2022-01-21 10:00:00|2326.96|2326.46|2326.71|2326.21|2326.96|2326.46|2326.46|2325.96|33
1642759210000|2022-01-21 10:00:10|2326.58|2326.08|2326.71|2326.21|2326.71|2326.21|2326.58|2326.08|5
1642759220000|2022-01-21 10:00:20|2326.58|2326.08|2326.46|2325.96|2326.71|2326.21|2326.46|2325.96|2
1642759230000|2022-01-21 10:00:30|2326.21|2325.71|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|30
1642759240000|2022-01-21 10:00:40|2326.33|2325.83|2326.46|2325.96|2326.71|2326.21|2326.33|2325.83|131
1642759250000|2022-01-21 10:00:50|2326.58|2326.08|2326.46|2325.96|2326.58|2326.08|2326.21|2325.71|14
1642759260000|2022-01-21 10:01:00|2326.33|2325.83|2325.96|2325.46|2326.33|2325.83|2325.83|2325.33|81
1642759270000|2022-01-21 10:01:10|2325.83|2325.33|2325.33|2324.83|2325.96|2325.46|2325.33|2324.83|32
1642759280000|2022-01-21 10:01:20|2325.46|2324.96|2325.46|2324.96|2325.46|2324.96|2325.21|2324.71|32
1642759290000|2022-01-21 10:01:30|2325.33|2324.83|2325.21|2324.71|2325.33|2324.83|2325.08|2324.58|36
1642759300000|2022-01-21 10:01:40|2325.46|2324.96|2325.71|2325.21|2325.71|2325.21|2325.46|2324.96|35
1642759310000|2022-01-21 10:01:50|2325.58|2325.08|2325.46|2324.96|2325.71|2325.21|2325.46|2324.96|24
1642759320000|2022-01-21 10:02:00|2325.33|2324.83|2325.21|2324.71|2325.46|2324.96|2325.21|2324.71|28
1642759330000|2022-01-21 10:02:10|2325.08|2324.58|2324.96|2324.46|2325.21|2324.71|2324.96|2324.46|2
1642759340000|2022-01-21 10:02:20|2324.83|2324.33|2324.96|2324.46|2324.96|2324.46|2324.71|2324.21|18
1642759350000|2022-01-21 10:02:30|2324.83|2324.33|2324.71|2324.21|2324.96|2324.46|2324.71|2324.21|11
1642759360000|2022-01-21 10:02:40|2324.83|2324.33|2324.96|2324.46|2324.96|2324.46|2324.71|2324.21|22
1642759370000|2022-01-21 10:02:50|2325.21|2324.71|2325.21|2324.71|2325.46|2324.96|2324.96|2324.46|36
1642759380000|2022-01-21 10:03:00|2325.08|2324.58|2325.21|2324.71|2325.21|2324.71|2325.08|2324.58|24
1642759390000|2022-01-21 10:03:10|2325.08|2324.58|2325.21|2324.71|2325.21|2324.71|2325.08|2324.58|50
1642759400000|2022-01-21 10:03:20|||||||||11
1642759410000|2022-01-21 10:03:30|2325.33|2324.83|2325.21|2324.71|2325.33|2324.83|2325.21|2324.71|23
1642759420000|2022-01-21 10:03:40|2325.08|2324.58|2325.21|2324.71|2325.21|2324.71|2325.08|2324.58|47
1642759430000|2022-01-21 10:03:50|2325.08|2324.58|2325.21|2324.71|2325.21|2324.71|2325.08|2324.58|112
1642759440000|2022-01-21 10:04:00|2325.08|2324.58|2324.96|2324.46|2325.21|2324.71|2324.96|2324.46|40
1642759450000|2022-01-21 10:04:10|2325.08|2324.58|2324.96|2324.46|2325.21|2324.71|2324.96|2324.46|21
1642759460000|2022-01-21 10:04:20|2324.83|2324.33|2324.71|2324.21|2324.96|2324.46|2324.71|2324.21|22
1642759470000|2022-01-21 10:04:30|2324.83|2324.33|2324.83|2324.33|2324.83|2324.33|2324.71|2324.21|14
1642759480000|2022-01-21 10:04:40|2324.96|2324.46|2324.96|2324.46|2325.21|2324.71|2324.83|2324.33|3
1642759490000|2022-01-21 10:04:50|2325.08|2324.58|2324.71|2324.21|2325.08|2324.58|2324.71|2324.21|9
1642759500000|2022-01-21 10:05:00|2324.58|2324.08|2324.71|2324.21|2324.96|2324.46|2324.58|2324.08|30
1642759510000|2022-01-21 10:05:10|2324.83|2324.33|2325.21|2324.71|2325.21|2324.71|2324.71|2324.21|15
1642759520000|2022-01-21 10:05:20|2325.33|2324.83|2325.46|2324.96|2325.46|2324.96|2325.33|2324.83|12
1642759530000|2022-01-21 10:05:30|2325.33|2324.83|2324.96|2324.46|2325.46|2324.96|2324.96|2324.46|3
1642759540000|2022-01-21 10:05:40|2325.08|2324.58|2325.46|2324.96|2325.46|2324.96|2325.08|2324.58|17
1642759550000|2022-01-21 10:05:50|2325.58|2325.08|2325.71|2325.21|2325.83|2325.33|2325.58|2325.08|21
1642759560000|2022-01-21 10:06:00|2325.46|2324.96|2325.46|2324.96|2325.58|2325.08|2325.21|2324.71|35
1642759570000|2022-01-21 10:06:10|2325.58|2325.08|2325.71|2325.21|2325.71|2325.21|2325.46|2324.96|29
1642759580000|2022-01-21 10:06:20|2325.46|2324.96|2325.46|2324.96|2325.58|2325.08|2325.46|2324.96|18
1642759590000|2022-01-21 10:06:30|2325.58|2325.08|2325.71|2325.21|2325.71|2325.21|2325.46|2324.96|9
1642759600000|2022-01-21 10:06:40|2325.58|2325.08|2325.46|2324.96|2325.71|2325.21|2325.46|2324.96|16
1642759610000|2022-01-21 10:06:50|2325.58|2325.08|2325.71|2325.21|2325.83|2325.33|2325.58|2325.08|6
1642759620000|2022-01-21 10:07:00|2325.83|2325.33|2325.96|2325.46|2326.33|2325.83|2325.83|2325.33|42
1642759630000|2022-01-21 10:07:10|2325.83|2325.33|2325.96|2325.46|2325.96|2325.46|2325.71|2325.21|10
1642759640000|2022-01-21 10:07:20|2325.83|2325.33|2325.83|2325.33|2325.96|2325.46|2325.71|2325.21|2
1642759650000|2022-01-21 10:07:30|2325.96|2325.46|2325.71|2325.21|2325.96|2325.46|2325.71|2325.21|6
1642759660000|2022-01-21 10:07:40|2325.46|2324.96|2325.71|2325.21|2325.71|2325.21|2325.46|2324.96|4
1642759670000|2022-01-21 10:07:50|2325.58|2325.08|2325.71|2325.21|2325.83|2325.33|2325.58|2325.08|16
1642759680000|2022-01-21 10:08:00|2325.83|2325.33|2325.96|2325.46|2325.96|2325.46|2325.83|2325.33|20
1642759690000|2022-01-21 10:08:10|2326.08|2325.58|2325.96|2325.46|2326.08|2325.58|2325.96|2325.46|18
1642759700000|2022-01-21 10:08:20|2326.08|2325.58|2325.96|2325.46|2326.21|2325.71|2325.96|2325.46|50
1642759710000|2022-01-21 10:08:30|2325.71|2325.21|2325.96|2325.46|2325.96|2325.46|2325.71|2325.21|42
1642759720000|2022-01-21 10:08:40|2326.21|2325.71|2326.08|2325.58|2326.21|2325.71|2326.08|2325.58|15
1642759730000|2022-01-21 10:08:50|2325.96|2325.46|2325.96|2325.46|2325.96|2325.46|2325.83|2325.33|10
1642759740000|2022-01-21 10:09:00|2325.83|2325.33|2325.96|2325.46|2325.96|2325.46|2325.71|2325.21|7
1642759750000|2022-01-21 10:09:10|2325.83|2325.33|2325.96|2325.46|2325.96|2325.46|2325.71|2325.21|9
1642759760000|2022-01-21 10:09:20|2325.83|2325.33|2326.21|2325.71|2326.21|2325.71|2325.83|2325.33|57
1642759770000|2022-01-21 10:09:30|2325.96|2325.46|2325.96|2325.46|2326.08|2325.58|2325.96|2325.46|6
1642759780000|2022-01-21 10:09:40|2326.08|2325.58|2325.96|2325.46|2326.21|2325.71|2325.96|2325.46|11
1642759790000|2022-01-21 10:09:50|2325.71|2325.21|2325.33|2324.83|2325.83|2325.33|2325.21|2324.71|93
1642759800000|2022-01-21 10:10:00|2325.21|2324.71|2325.21|2324.71|2325.33|2324.83|2324.96|2324.46|30
1642759810000|2022-01-21 10:10:10|2325.08|2324.58|2325.33|2324.83|2325.33|2324.83|2325.08|2324.58|12
1642759820000|2022-01-21 10:10:20|2325.46|2324.96|2325.33|2324.83|2325.46|2324.96|2325.33|2324.83|8
1642759830000|2022-01-21 10:10:30|2325.46|2324.96|2325.46|2324.96|2325.71|2325.21|2325.46|2324.96|39
1642759840000|2022-01-21 10:10:40|2325.58|2325.08|2325.96|2325.46|2326.08|2325.58|2325.58|2325.08|58
1642759850000|2022-01-21 10:10:50|2325.83|2325.33|2325.71|2325.21|2325.83|2325.33|2325.71|2325.21|31
1642759860000|2022-01-21 10:11:00|||||||||2
1642759870000|2022-01-21 10:11:10|||||||||3
1642759880000|2022-01-21 10:11:20|2325.96|2325.46|2325.71|2325.21|2325.96|2325.46|2325.71|2325.21|84
1642759890000|2022-01-21 10:11:30|2325.83|2325.33|2325.96|2325.46|2325.96|2325.46|2325.83|2325.33|49
1642759900000|2022-01-21 10:11:40|2326.08|2325.58|2326.21|2325.71|2326.21|2325.71|2325.96|2325.46|15
1642759910000|2022-01-21 10:11:50|2325.96|2325.46|2325.96|2325.46|2325.96|2325.46|2325.96|2325.46|17
1642759920000|2022-01-21 10:12:00|||||||||8
1642759930000|2022-01-21 10:12:10|2326.08|2325.58|2325.83|2325.33|2326.21|2325.71|2325.83|2325.33|39
1642759940000|2022-01-21 10:12:20|2325.71|2325.21|2326.21|2325.71|2326.21|2325.71|2325.71|2325.21|40
1642759950000|2022-01-21 10:12:30|2325.96|2325.46|2325.71|2325.21|2325.96|2325.46|2325.71|2325.21|26
1642759960000|2022-01-21 10:12:40|2325.83|2325.33|2325.96|2325.46|2325.96|2325.46|2325.71|2325.21|6
1642759970000|2022-01-21 10:12:50|2326.21|2325.71|2325.71|2325.21|2326.21|2325.71|2325.71|2325.21|30
1642759980000|2022-01-21 10:13:00|2325.83|2325.33|2325.83|2325.33|2325.96|2325.46|2325.71|2325.21|11
1642759990000|2022-01-21 10:13:10|2325.71|2325.21|2325.83|2325.33|2325.96|2325.46|2325.71|2325.21|11
1642760000000|2022-01-21 10:13:20|2325.96|2325.46|2325.71|2325.21|2325.96|2325.46|2325.71|2325.21|12
1642760010000|2022-01-21 10:13:30|2325.46|2324.96|2325.46|2324.96|2325.71|2325.21|2325.46|2324.96|51
1642760020000|2022-01-21 10:13:40|2325.33|2324.83|2325.71|2325.21|2325.71|2325.21|2325.33|2324.83|41
1642760030000|2022-01-21 10:13:50|2325.83|2325.33|2325.71|2325.21|2325.83|2325.33|2325.71|2325.21|13
1642760040000|2022-01-21 10:14:00|2325.83|2325.33|2325.96|2325.46|2325.96|2325.46|2325.83|2325.33|6
1642760050000|2022-01-21 10:14:10|2326.21|2325.71|2326.21|2325.71|2326.21|2325.71|2326.21|2325.71|36
1642760060000|2022-01-21 10:14:20|2325.96|2325.46|2325.96|2325.46|2325.96|2325.46|2325.71|2325.21|55
1642760070000|2022-01-21 10:14:30|2326.21|2325.71|2325.96|2325.46|2326.21|2325.71|2325.96|2325.46|10
1642760080000|2022-01-21 10:14:40|2326.08|2325.58|2326.21|2325.71|2326.21|2325.71|2325.96|2325.46|2
1642760090000|2022-01-21 10:14:50|2326.08|2325.58|2326.21|2325.71|2326.46|2325.96|2325.96|2325.46|0
1642760100000|2022-01-21 10:15:00|2326.33|2325.83|2326.71|2326.21|2326.71|2326.21|2326.21|2325.71|38
1642760110000|2022-01-21 10:15:10|2326.83|2326.33|2327.21|2326.71|2327.21|2326.71|2326.71|2326.21|94
1642760120000|2022-01-21 10:15:20|2327.33|2326.83|2327.71|2327.21|2327.71|2327.21|2327.21|2326.71|15
1642760130000|2022-01-21 10:15:30|2327.96|2327.46|2327.96|2327.46|2328.08|2327.58|2327.96|2327.46|42
1642760140000|2022-01-21 10:15:40|||||||||47
1642760150000|2022-01-21 10:15:50|2328.08|2327.58|2328.46|2327.96|2328.71|2328.21|2328.08|2327.58|105
1642760160000|2022-01-21 10:16:00|2328.33|2327.83|2328.21|2327.71|2328.33|2327.83|2328.21|2327.71|14
1642760170000|2022-01-21 10:16:10|||||||||1
1642760180000|2022-01-21 10:16:20|2328.33|2327.83|2328.21|2327.71|2328.46|2327.96|2328.21|2327.71|35
1642760190000|2022-01-21 10:16:30|2328.33|2327.83|2328.96|2328.46|2328.96|2328.46|2328.21|2327.71|15
1642760200000|2022-01-21 10:16:40|2329.08|2328.58|2328.71|2328.21|2329.08|2328.58|2328.58|2328.08|74
1642760210000|2022-01-21 10:16:50|2328.58|2328.08|2328.46|2327.96|2328.71|2328.21|2328.46|2327.96|19
1642760220000|2022-01-21 10:17:00|2328.58|2328.08|2328.71|2328.21|2328.71|2328.21|2328.46|2327.96|11
1642760230000|2022-01-21 10:17:10|||||||||57
1642760240000|2022-01-21 10:17:20|2328.58|2328.08|2328.46|2327.96|2328.58|2328.08|2328.46|2327.96|18
1642760250000|2022-01-21 10:17:30|2328.58|2328.08|2328.71|2328.21|2328.71|2328.21|2328.58|2328.08|15
1642760260000|2022-01-21 10:17:40|2328.83|2328.33|2328.83|2328.33|2328.96|2328.46|2328.71|2328.21|10
1642760270000|2022-01-21 10:17:50|2328.71|2328.21|2328.96|2328.46|2328.96|2328.46|2328.71|2328.21|35
1642760280000|2022-01-21 10:18:00|2328.71|2328.21|2329.21|2328.71|2329.21|2328.71|2328.71|2328.21|74
1642760290000|2022-01-21 10:18:10|2329.08|2328.58|2329.46|2328.96|2329.46|2328.96|2329.08|2328.58|16
1642760300000|2022-01-21 10:18:20|2329.33|2328.83|2329.21|2328.71|2329.46|2328.96|2329.21|2328.71|9
1642760310000|2022-01-21 10:18:30|2328.96|2328.46|2328.96|2328.46|2328.96|2328.46|2328.96|2328.46|7
1642760320000|2022-01-21 10:18:40|2328.83|2328.33|2328.96|2328.46|2328.96|2328.46|2328.83|2328.33|16
1642760330000|2022-01-21 10:18:50|2328.71|2328.21|2328.71|2328.21|2328.71|2328.21|2328.71|2328.21|21
1642760340000|2022-01-21 10:19:00|2328.58|2328.08|2328.46|2327.96|2328.71|2328.21|2328.46|2327.96|25
1642760350000|2022-01-21 10:19:10|2328.58|2328.08|2328.96|2328.46|2328.96|2328.46|2328.46|2327.96|18
1642760360000|2022-01-21 10:19:20|2328.83|2328.33|2328.96|2328.46|2329.21|2328.71|2328.71|2328.21|146
1642760370000|2022-01-21 10:19:30|2328.83|2328.33|2328.96|2328.46|2328.96|2328.46|2328.83|2328.33|23
1642760380000|2022-01-21 10:19:40|2328.83|2328.33|2328.71|2328.21|2328.96|2328.46|2328.71|2328.21|4
1642760390000|2022-01-21 10:19:50|2328.83|2328.33|2328.96|2328.46|2328.96|2328.46|2328.71|2328.21|7
1642760400000|2022-01-21 10:20:00|2328.83|2328.33|2328.96|2328.46|2328.96|2328.46|2328.71|2328.21|80
1642760410000|2022-01-21 10:20:10|2328.83|2328.33|2328.96|2328.46|2328.96|2328.46|2328.71|2328.21|46
1642760420000|2022-01-21 10:20:20|2329.08|2328.58|2328.96|2328.46|2329.21|2328.71|2328.96|2328.46|82
1642760430000|2022-01-21 10:20:30|2329.08|2328.58|2329.46|2328.96|2329.58|2329.08|2328.96|2328.46|78
1642760440000|2022-01-21 10:20:40|2329.58|2329.08|2330.21|2329.71|2330.33|2329.83|2329.46|2328.96|156
1642760450000|2022-01-21 10:20:50|2329.96|2329.46|2329.96|2329.46|2329.96|2329.46|2329.96|2329.46|15
1642760460000|2022-01-21 10:21:00|2330.08|2329.58|2329.96|2329.46|2330.08|2329.58|2329.71|2329.21|25
1642760470000|2022-01-21 10:21:10|2329.83|2329.33|2329.96|2329.46|2329.96|2329.46|2329.83|2329.33|16
1642760480000|2022-01-21 10:21:20|2330.08|2329.58|2330.21|2329.71|2330.21|2329.71|2329.96|2329.46|7
1642760490000|2022-01-21 10:21:30|2330.08|2329.58|2330.21|2329.71|2330.21|2329.71|2329.96|2329.46|31
1642760500000|2022-01-21 10:21:40|2330.08|2329.58|2329.96|2329.46|2330.08|2329.58|2329.96|2329.46|4
1642760510000|2022-01-21 10:21:50|2329.83|2329.33|2329.96|2329.46|2329.96|2329.46|2329.71|2329.21|10
1642760520000|2022-01-21 10:22:00|2329.83|2329.33|2329.71|2329.21|2329.96|2329.46|2329.46|2328.96|20
1642760530000|2022-01-21 10:22:10|2329.58|2329.08|2329.71|2329.21|2329.71|2329.21|2329.58|2329.08|23
1642760540000|2022-01-21 10:22:20|2329.83|2329.33|2329.46|2328.96|2329.96|2329.46|2329.46|2328.96|6
1642760550000|2022-01-21 10:22:30|2329.21|2328.71|2329.46|2328.96|2329.46|2328.96|2329.21|2328.71|19
1642760560000|2022-01-21 10:22:40|2329.33|2328.83|2329.21|2328.71|2329.46|2328.96|2328.96|2328.46|24
1642760580000|2022-01-21 10:23:00|2329.46|2328.96|2329.46|2328.96|2329.46|2328.96|2329.21|2328.71|24
1642760590000|2022-01-21 10:23:10|2329.33|2328.83|2329.46|2328.96|2329.46|2328.96|2329.21|2328.71|5
1642760600000|2022-01-21 10:23:20|2329.33|2328.83|2329.21|2328.71|2329.46|2328.96|2329.21|2328.71|8
1642760610000|2022-01-21 10:23:30|||||||||4
1642760620000|2022-01-21 10:23:40|2329.33|2328.83|2329.21|2328.71|2329.46|2328.96|2328.96|2328.46|102
1642760630000|2022-01-21 10:23:50|2329.33|2328.83|2329.21|2328.71|2329.33|2328.83|2329.21|2328.71|0
1642760640000|2022-01-21 10:24:00|2329.33|2328.83|2329.46|2328.96|2329.46|2328.96|2329.21|2328.71|7
1642760650000|2022-01-21 10:24:10|2329.33|2328.83|2330.08|2329.58|2330.08|2329.58|2329.21|2328.71|44
1642760660000|2022-01-21 10:24:20|2329.96|2329.46|2329.96|2329.46|2330.21|2329.71|2329.96|2329.46|6
1642760670000|2022-01-21 10:24:30|2329.71|2329.21|2329.71|2329.21|2329.71|2329.21|2329.71|2329.21|17
1642760680000|2022-01-21 10:24:40|2329.46|2328.96|2329.21|2328.71|2329.46|2328.96|2329.21|2328.71|3
1642760690000|2022-01-21 10:24:50|2328.96|2328.46|2328.96|2328.46|2328.96|2328.46|2328.96|2328.46|4
1642760700000|2022-01-21 10:25:00|2328.83|2328.33|2329.46|2328.96|2329.46|2328.96|2328.83|2328.33|31
1642760710000|2022-01-21 10:25:10|2329.58|2329.08|2329.71|2329.21|2329.71|2329.21|2329.46|2328.96|1
1642760720000|2022-01-21 10:25:20|2329.58|2329.08|2329.33|2328.83|2329.58|2329.08|2329.08|2328.58|23
1642760730000|2022-01-21 10:25:30|2329.21|2328.71|2329.21|2328.71|2329.33|2328.83|2329.21|2328.71|24
1642760740000|2022-01-21 10:25:40|2329.08|2328.58|2328.96|2328.46|2329.21|2328.71|2328.71|2328.21|22
1642760750000|2022-01-21 10:25:50|2328.83|2328.33|2328.71|2328.21|2328.96|2328.46|2328.58|2328.08|12
1642760760000|2022-01-21 10:26:00|2328.58|2328.08|2328.21|2327.71|2328.58|2328.08|2328.21|2327.71|22
1642760770000|2022-01-21 10:26:10|2328.33|2327.83|2328.46|2327.96|2328.71|2328.21|2328.33|2327.83|65
1642760780000|2022-01-21 10:26:20|2328.33|2327.83|2328.21|2327.71|2328.46|2327.96|2328.21|2327.71|16
1642760790000|2022-01-21 10:26:30|2328.33|2327.83|2328.21|2327.71|2328.46|2327.96|2328.21|2327.71|3
1642760810000|2022-01-21 10:26:50|2328.08|2327.58|2327.96|2327.46|2328.08|2327.58|2327.96|2327.46|18
1642760820000|2022-01-21 10:27:00|2328.21|2327.71|2328.21|2327.71|2328.21|2327.71|2328.21|2327.71|16
1642760830000|2022-01-21 10:27:10|||||||||7
1642760840000|2022-01-21 10:27:20|2328.33|2327.83|2328.33|2327.83|2328.46|2327.96|2328.21|2327.71|31
1642760850000|2022-01-21 10:27:30|2328.21|2327.71|2328.21|2327.71|2328.33|2327.83|2328.21|2327.71|3
1642760860000|2022-01-21 10:27:40|2328.33|2327.83|2327.96|2327.46|2328.33|2327.83|2327.96|2327.46|13
1642760870000|2022-01-21 10:27:50|2328.08|2327.58|2328.33|2327.83|2328.33|2327.83|2328.08|2327.58|6
1642760880000|2022-01-21 10:28:00|2328.46|2327.96|2328.46|2327.96|2328.46|2327.96|2328.21|2327.71|16
1642760890000|2022-01-21 10:28:10|2328.33|2327.83|2328.46|2327.96|2328.58|2328.08|2328.33|2327.83|40
1642760900000|2022-01-21 10:28:20|||||||||1
1642760920000|2022-01-21 10:28:40|2328.58|2328.08|2328.46|2327.96|2328.58|2328.08|2328.46|2327.96|23
1642760940000|2022-01-21 10:29:00|2328.21|2327.71|2328.21|2327.71|2328.21|2327.71|2327.96|2327.46|25
1642760950000|2022-01-21 10:29:10|2328.33|2327.83|2328.21|2327.71|2328.46|2327.96|2328.21|2327.71|19
1642760960000|2022-01-21 10:29:20|2328.33|2327.83|2328.46|2327.96|2328.46|2327.96|2328.33|2327.83|2
1642760970000|2022-01-21 10:29:30|2328.33|2327.83|2327.71|2327.21|2328.33|2327.83|2327.71|2327.21|14
1642760980000|2022-01-21 10:29:40|2327.83|2327.33|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|10
1642760990000|2022-01-21 10:29:50|||||||||1
1642761000000|2022-01-21 10:30:00|2328.08|2327.58|2327.58|2327.08|2328.08|2327.58|2327.58|2327.08|13
1642761010000|2022-01-21 10:30:10|2327.71|2327.21|2327.46|2326.96|2327.71|2327.21|2327.46|2326.96|10
1642761020000|2022-01-21 10:30:20|2327.33|2326.83|2327.46|2326.96|2327.46|2326.96|2327.21|2326.71|24
1642761030000|2022-01-21 10:30:30|2327.33|2326.83|2327.58|2327.08|2327.58|2327.08|2327.33|2326.83|27
1642761040000|2022-01-21 10:30:40|2327.46|2326.96|2327.46|2326.96|2327.71|2327.21|2327.46|2326.96|4
1642761050000|2022-01-21 10:30:50|2327.21|2326.71|2326.96|2326.46|2327.21|2326.71|2326.96|2326.46|16
1642761060000|2022-01-21 10:31:00|2326.71|2326.21|2326.96|2326.46|2326.96|2326.46|2326.71|2326.21|33
1642761070000|2022-01-21 10:31:10|2326.83|2326.33|2326.71|2326.21|2326.83|2326.33|2326.71|2326.21|22
1642761080000|2022-01-21 10:31:20|2326.96|2326.46|2327.46|2326.96|2327.46|2326.96|2326.96|2326.46|20
1642761090000|2022-01-21 10:31:30|2327.33|2326.83|2327.21|2326.71|2327.33|2326.83|2327.21|2326.71|6
1642761100000|2022-01-21 10:31:40|||||||||1
1642761110000|2022-01-21 10:31:50|2327.33|2326.83|2327.46|2326.96|2327.46|2326.96|2327.33|2326.83|14
1642761120000|2022-01-21 10:32:00|2327.33|2326.83|2327.08|2326.58|2327.33|2326.83|2326.96|2326.46|52
1642761130000|2022-01-21 10:32:10|2327.21|2326.71|2326.96|2326.46|2327.21|2326.71|2326.83|2326.33|30
1642761140000|2022-01-21 10:32:20|2327.21|2326.71|2327.21|2326.71|2327.21|2326.71|2326.96|2326.46|11
1642761150000|2022-01-21 10:32:30|2327.08|2326.58|2326.96|2326.46|2327.08|2326.58|2326.96|2326.46|3
1642761160000|2022-01-21 10:32:40|2327.08|2326.58|2326.96|2326.46|2327.21|2326.71|2326.96|2326.46|0
1642761170000|2022-01-21 10:32:50|2326.83|2326.33|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|4
1642761180000|2022-01-21 10:33:00|2326.83|2326.33|2326.83|2326.33|2326.83|2326.33|2326.83|2326.33|31
1642761190000|2022-01-21 10:33:10|2326.71|2326.21|2326.83|2326.33|2326.83|2326.33|2326.71|2326.21|0
1642761200000|2022-01-21 10:33:20|2327.08|2326.58|2326.71|2326.21|2327.21|2326.71|2326.71|2326.21|32
1642761210000|2022-01-21 10:33:30|2326.83|2326.33|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|12
1642761220000|2022-01-21 10:33:40|2326.58|2326.08|2326.46|2325.96|2326.58|2326.08|2326.21|2325.71|27
1642761240000|2022-01-21 10:34:00|2326.33|2325.83|2326.71|2326.21|2326.71|2326.21|2326.33|2325.83|13
1642761260000|2022-01-21 10:34:20|2327.08|2326.58|2326.96|2326.46|2327.46|2326.96|2326.96|2326.46|25
1642761270000|2022-01-21 10:34:30|2327.08|2326.58|2327.08|2326.58|2327.21|2326.71|2326.96|2326.46|11
1642761280000|2022-01-21 10:34:40|2327.21|2326.71|2326.96|2326.46|2327.21|2326.71|2326.96|2326.46|0
1642761290000|2022-01-21 10:34:50|2327.21|2326.71|2327.21|2326.71|2327.21|2326.71|2327.21|2326.71|5
1642761300000|2022-01-21 10:35:00|2327.08|2326.58|2326.96|2326.46|2327.08|2326.58|2326.96|2326.46|11
1642761310000|2022-01-21 10:35:10|2327.08|2326.58|2327.46|2326.96|2327.46|2326.96|2327.08|2326.58|6
1642761320000|2022-01-21 10:35:20|2327.58|2327.08|2327.58|2327.08|2327.58|2327.08|2327.58|2327.08|10
1642761330000|2022-01-21 10:35:30|2327.71|2327.21|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|13
1642761340000|2022-01-21 10:35:40|2328.08|2327.58|2328.21|2327.71|2328.21|2327.71|2328.08|2327.58|12
1642761350000|2022-01-21 10:35:50|2328.33|2327.83|2328.21|2327.71|2328.33|2327.83|2328.21|2327.71|35
1642761360000|2022-01-21 10:36:00|2328.08|2327.58|2327.96|2327.46|2328.21|2327.71|2327.83|2327.33|18
1642761370000|2022-01-21 10:36:10|2328.08|2327.58|2328.21|2327.71|2328.21|2327.71|2328.08|2327.58|29
1642761380000|2022-01-21 10:36:20|2328.08|2327.58|2328.08|2327.58|2328.21|2327.71|2327.96|2327.46|2
1642761390000|2022-01-21 10:36:30|2328.21|2327.71|2327.83|2327.33|2328.21|2327.71|2327.71|2327.21|8
1642761400000|2022-01-21 10:36:40|2327.71|2327.21|2327.83|2327.33|2327.96|2327.46|2327.71|2327.21|8
1642761410000|2022-01-21 10:36:50|2327.96|2327.46|2327.58|2327.08|2327.96|2327.46|2327.46|2326.96|14
1642761420000|2022-01-21 10:37:00|2327.71|2327.21|2327.83|2327.33|2327.83|2327.33|2327.46|2326.96|19
1642761430000|2022-01-21 10:37:10|2327.96|2327.46|2327.96|2327.46|2327.96|2327.46|2327.96|2327.46|7
1642761440000|2022-01-21 10:37:20|2328.08|2327.58|2328.21|2327.71|2328.21|2327.71|2328.08|2327.58|14
1642761450000|2022-01-21 10:37:30|2328.33|2327.83|2328.46|2327.96|2328.46|2327.96|2328.21|2327.71|3
1642761460000|2022-01-21 10:37:40|2328.33|2327.83|2328.46|2327.96|2328.46|2327.96|2328.21|2327.71|6
1642761470000|2022-01-21 10:37:50|2328.33|2327.83|2327.83|2327.33|2328.33|2327.83|2327.83|2327.33|20
1642761480000|2022-01-21 10:38:00|2327.71|2327.21|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|1
1642761490000|2022-01-21 10:38:10|2327.83|2327.33|2327.71|2327.21|2327.96|2327.46|2327.71|2327.21|1
1642761500000|2022-01-21 10:38:20|2327.83|2327.33|2328.21|2327.71|2328.21|2327.71|2327.83|2327.33|29
1642761510000|2022-01-21 10:38:30|2328.46|2327.96|2328.21|2327.71|2328.46|2327.96|2328.21|2327.71|8
1642761520000|2022-01-21 10:38:40|2328.08|2327.58|2328.21|2327.71|2328.21|2327.71|2328.08|2327.58|0
1642761530000|2022-01-21 10:38:50|2328.33|2327.83|2328.21|2327.71|2328.33|2327.83|2328.21|2327.71|10
1642761540000|2022-01-21 10:39:00|2328.33|2327.83|2328.58|2328.08|2328.71|2328.21|2328.33|2327.83|116
1642761550000|2022-01-21 10:39:10|2328.46|2327.96|2328.46|2327.96|2328.46|2327.96|2328.21|2327.71|2
1642761560000|2022-01-21 10:39:20|2328.33|2327.83|2327.96|2327.46|2328.33|2327.83|2327.96|2327.46|7
1642761570000|2022-01-21 10:39:30|2328.08|2327.58|2328.21|2327.71|2328.21|2327.71|2328.08|2327.58|15
1642761580000|2022-01-21 10:39:40|2328.08|2327.58|2328.21|2327.71|2328.21|2327.71|2328.08|2327.58|36
1642761590000|2022-01-21 10:39:50|2328.46|2327.96|2328.71|2328.21|2328.71|2328.21|2328.46|2327.96|128
1642761600000|2022-01-21 10:40:00|2328.46|2327.96|2328.46|2327.96|2328.58|2328.08|2328.46|2327.96|20
1642761610000|2022-01-21 10:40:10|2328.58|2328.08|2329.08|2328.58|2329.08|2328.58|2328.46|2327.96|55
1642761620000|2022-01-21 10:40:20|2328.96|2328.46|2328.83|2328.33|2328.96|2328.46|2328.71|2328.21|19
1642761630000|2022-01-21 10:40:30|2328.71|2328.21|2328.46|2327.96|2328.71|2328.21|2328.46|2327.96|7
1642761640000|2022-01-21 10:40:40|2328.58|2328.08|2328.46|2327.96|2328.58|2328.08|2328.46|2327.96|0
1642761650000|2022-01-21 10:40:50|2328.58|2328.08|2328.71|2328.21|2328.71|2328.21|2328.46|2327.96|5
1642761660000|2022-01-21 10:41:00|2328.58|2328.08|2328.71|2328.21|2328.71|2328.21|2328.46|2327.96|13
1642761670000|2022-01-21 10:41:10|2328.96|2328.46|2328.71|2328.21|2328.96|2328.46|2328.71|2328.21|11
1642761680000|2022-01-21 10:41:20|2328.83|2328.33|2328.96|2328.46|2328.96|2328.46|2328.71|2328.21|9
1642761690000|2022-01-21 10:41:30|2328.83|2328.33|2328.58|2328.08|2328.83|2328.33|2328.58|2328.08|14
1642761700000|2022-01-21 10:41:40|2328.71|2328.21|2328.33|2327.83|2328.96|2328.46|2328.33|2327.83|9
1642761710000|2022-01-21 10:41:50|2328.21|2327.71|2328.21|2327.71|2328.33|2327.83|2328.21|2327.71|12
1642761720000|2022-01-21 10:42:00|2328.08|2327.58|2327.96|2327.46|2328.08|2327.58|2327.83|2327.33|24
1642761730000|2022-01-21 10:42:10|2328.08|2327.58|2327.96|2327.46|2328.08|2327.58|2327.96|2327.46|24
1642761740000|2022-01-21 10:42:20|2328.08|2327.58|2328.21|2327.71|2328.21|2327.71|2328.08|2327.58|8
1642761750000|2022-01-21 10:42:30|2327.96|2327.46|2327.71|2327.21|2327.96|2327.46|2327.71|2327.21|14
1642761760000|2022-01-21 10:42:40|2327.58|2327.08|2327.46|2326.96|2327.71|2327.21|2327.46|2326.96|14
1642761770000|2022-01-21 10:42:50|2327.58|2327.08|2327.71|2327.21|2327.71|2327.21|2327.46|2326.96|0
1642761780000|2022-01-21 10:43:00|2327.58|2327.08|2327.46|2326.96|2327.96|2327.46|2327.46|2326.96|1
1642761790000|2022-01-21 10:43:10|2327.58|2327.08|2327.46|2326.96|2327.58|2327.08|2327.46|2326.96|1
1642761810000|2022-01-21 10:43:30|||||||||3
1642761820000|2022-01-21 10:43:40|2327.58|2327.08|2327.33|2326.83|2327.71|2327.21|2327.21|2326.71|13
1642761830000|2022-01-21 10:43:50|2327.46|2326.96|2327.46|2326.96|2327.46|2326.96|2327.33|2326.83|18
1642761840000|2022-01-21 10:44:00|2327.58|2327.08|2327.58|2327.08|2327.58|2327.08|2327.46|2326.96|3
1642761850000|2022-01-21 10:44:10|2327.46|2326.96|2327.71|2327.21|2327.71|2327.21|2327.46|2326.96|1
1642761860000|2022-01-21 10:44:20|2327.83|2327.33|2327.71|2327.21|2327.83|2327.33|2327.71|2327.21|11
1642761870000|2022-01-21 10:44:30|2327.58|2327.08|2327.46|2326.96|2327.71|2327.21|2327.46|2326.96|23
1642761880000|2022-01-21 10:44:40|2327.58|2327.08|2327.71|2327.21|2327.71|2327.21|2327.46|2326.96|11
1642761890000|2022-01-21 10:44:50|2327.58|2327.08|2327.46|2326.96|2327.71|2327.21|2327.46|2326.96|5
1642761900000|2022-01-21 10:45:00|2327.71|2327.21|2327.71|2327.21|2327.71|2327.21|2327.46|2326.96|3
1642761910000|2022-01-21 10:45:10|2327.58|2327.08|2327.46|2326.96|2327.71|2327.21|2327.46|2326.96|10
1642761920000|2022-01-21 10:45:20|2327.71|2327.21|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|8
1642761930000|2022-01-21 10:45:30|2328.21|2327.71|2328.21|2327.71|2328.21|2327.71|2328.08|2327.58|12
1642761940000|2022-01-21 10:45:40|2328.08|2327.58|2327.71|2327.21|2328.08|2327.58|2327.71|2327.21|15
1642761950000|2022-01-21 10:45:50|2327.83|2327.33|2327.96|2327.46|2327.96|2327.46|2327.71|2327.21|48
1642761960000|2022-01-21 10:46:00|||||||||5
1642761980000|2022-01-21 10:46:20|2327.83|2327.33|2327.71|2327.21|2327.83|2327.33|2327.71|2327.21|8
1642761990000|2022-01-21 10:46:30|||||||||1
1642762000000|2022-01-21 10:46:40|2327.58|2327.08|2327.46|2326.96|2327.58|2327.08|2327.46|2326.96|6
1642762010000|2022-01-21 10:46:50|2327.33|2326.83|2327.46|2326.96|2327.46|2326.96|2327.33|2326.83|5
1642762020000|2022-01-21 10:47:00|2327.33|2326.83|2327.21|2326.71|2327.46|2326.96|2327.21|2326.71|2
1642762030000|2022-01-21 10:47:10|2327.08|2326.58|2326.96|2326.46|2327.08|2326.58|2326.96|2326.46|21
1642762040000|2022-01-21 10:47:20|2326.71|2326.21|2326.71|2326.21|2326.83|2326.33|2326.71|2326.21|10
1642762060000|2022-01-21 10:47:40|||||||||3
1642762070000|2022-01-21 10:47:50|2326.46|2325.96|2326.46|2325.96|2326.46|2325.96|2326.46|2325.96|11
1642762080000|2022-01-21 10:48:00|2326.21|2325.71|2326.21|2325.71|2326.33|2325.83|2326.21|2325.71|21
1642762090000|2022-01-21 10:48:10|2326.08|2325.58|2325.96|2325.46|2326.08|2325.58|2325.96|2325.46|19
1642762100000|2022-01-21 10:48:20|2325.83|2325.33|2325.58|2325.08|2325.96|2325.46|2325.58|2325.08|40
1642762110000|2022-01-21 10:48:30|2325.46|2324.96|2325.46|2324.96|2325.71|2325.21|2325.46|2324.96|16
1642762120000|2022-01-21 10:48:40|2325.58|2325.08|2325.21|2324.71|2325.71|2325.21|2325.21|2324.71|13
1642762140000|2022-01-21 10:49:00|2325.08|2324.58|2324.71|2324.21|2325.08|2324.58|2324.71|2324.21|60
1642762150000|2022-01-21 10:49:10|2324.83|2324.33|2325.21|2324.71|2325.21|2324.71|2324.83|2324.33|12
1642762160000|2022-01-21 10:49:20|2325.33|2324.83|2325.46|2324.96|2325.46|2324.96|2325.21|2324.71|23
1642762170000|2022-01-21 10:49:30|2325.33|2324.83|2325.21|2324.71|2325.33|2324.83|2325.21|2324.71|4
1642762180000|2022-01-21 10:49:40|2325.33|2324.83|2325.46|2324.96|2325.46|2324.96|2325.21|2324.71|12
1642762190000|2022-01-21 10:49:50|2325.58|2325.08|2326.21|2325.71|2326.21|2325.71|2325.58|2325.08|33
1642762200000|2022-01-21 10:50:00|2326.08|2325.58|2326.33|2325.83|2326.58|2326.08|2326.08|2325.58|94
1642762210000|2022-01-21 10:50:10|2326.21|2325.71|2326.71|2326.21|2326.71|2326.21|2325.96|2325.46|9
1642762220000|2022-01-21 10:50:20|2326.58|2326.08|2326.46|2325.96|2326.58|2326.08|2326.46|2325.96|11
1642762230000|2022-01-21 10:50:30|2326.58|2326.08|2326.71|2326.21|2326.83|2326.33|2326.58|2326.08|23
1642762240000|2022-01-21 10:50:40|2326.58|2326.08|2326.96|2326.46|2326.96|2326.46|2326.46|2325.96|22
1642762250000|2022-01-21 10:50:50|2326.83|2326.33|2326.96|2326.46|2326.96|2326.46|2326.71|2326.21|8
1642762260000|2022-01-21 10:51:00|2326.83|2326.33|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|3
1642762270000|2022-01-21 10:51:10|2326.46|2325.96|2326.33|2325.83|2326.46|2325.96|2326.08|2325.58|61
1642762280000|2022-01-21 10:51:20|2326.46|2325.96|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|2
1642762290000|2022-01-21 10:51:30|2326.33|2325.83|2326.33|2325.83|2326.33|2325.83|2326.08|2325.58|11
1642762300000|2022-01-21 10:51:40|2326.21|2325.71|2325.96|2325.46|2326.21|2325.71|2325.96|2325.46|11
1642762310000|2022-01-21 10:51:50|2326.08|2325.58|2326.21|2325.71|2326.21|2325.71|2326.08|2325.58|9
1642762320000|2022-01-21 10:52:00|2326.33|2325.83|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|61
1642762330000|2022-01-21 10:52:10|2326.33|2325.83|2326.46|2325.96|2326.46|2325.96|2326.33|2325.83|26
1642762340000|2022-01-21 10:52:20|2326.33|2325.83|2326.83|2326.33|2326.83|2326.33|2326.33|2325.83|41
1642762350000|2022-01-21 10:52:30|2326.71|2326.21|2326.71|2326.21|2326.71|2326.21|2326.58|2326.08|13
1642762360000|2022-01-21 10:52:40|2326.58|2326.08|2326.83|2326.33|2326.96|2326.46|2326.58|2326.08|12
1642762370000|2022-01-21 10:52:50|2326.71|2326.21|2326.96|2326.46|2326.96|2326.46|2326.71|2326.21|16
1642762380000|2022-01-21 10:53:00|2326.71|2326.21|2326.83|2326.33|2326.96|2326.46|2326.71|2326.21|13
1642762390000|2022-01-21 10:53:10|2326.96|2326.46|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|3
1642762400000|2022-01-21 10:53:20|2326.83|2326.33|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|2
1642762410000|2022-01-21 10:53:30|2326.83|2326.33|2326.71|2326.21|2326.96|2326.46|2326.71|2326.21|1
1642762420000|2022-01-21 10:53:40|2326.83|2326.33|2326.96|2326.46|2326.96|2326.46|2326.83|2326.33|22
1642762430000|2022-01-21 10:53:50|2326.83|2326.33|2326.71|2326.21|2326.83|2326.33|2326.71|2326.21|2
1642762440000|2022-01-21 10:54:00|2326.58|2326.08|2326.46|2325.96|2326.58|2326.08|2326.46|2325.96|7
1642762450000|2022-01-21 10:54:10|||||||||11
1642762460000|2022-01-21 10:54:20|2326.58|2326.08|2326.58|2326.08|2326.71|2326.21|2326.46|2325.96|2
1642762470000|2022-01-21 10:54:30|2326.46|2325.96|2326.46|2325.96|2326.46|2325.96|2326.46|2325.96|0
1642762480000|2022-01-21 10:54:40|2326.33|2325.83|2326.46|2325.96|2326.46|2325.96|2326.33|2325.83|80
1642762490000|2022-01-21 10:54:50|2326.58|2326.08|2326.58|2326.08|2326.58|2326.08|2326.33|2325.83|48
1642762500000|2022-01-21 10:55:00|2326.46|2325.96|2326.33|2325.83|2326.46|2325.96|2326.21|2325.71|51
1642762510000|2022-01-21 10:55:10|2326.21|2325.71|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|37
1642762520000|2022-01-21 10:55:20|2326.33|2325.83|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|10
1642762530000|2022-01-21 10:55:30|2326.33|2325.83|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|4
1642762540000|2022-01-21 10:55:40|2326.33|2325.83|2326.21|2325.71|2326.46|2325.96|2326.21|2325.71|8
1642762550000|2022-01-21 10:55:50|2326.33|2325.83|2326.33|2325.83|2326.33|2325.83|2326.21|2325.71|3
1642762560000|2022-01-21 10:56:00|2326.21|2325.71|2326.21|2325.71|2326.46|2325.96|2326.21|2325.71|7
1642762570000|2022-01-21 10:56:10|2325.96|2325.46|2326.21|2325.71|2326.21|2325.71|2325.96|2325.46|21
1642762580000|2022-01-21 10:56:20|2326.46|2325.96|2326.71|2326.21|2326.71|2326.21|2326.21|2325.71|90
1642762590000|2022-01-21 10:56:30|2326.58|2326.08|2326.46|2325.96|2326.83|2326.33|2326.46|2325.96|37
1642762600000|2022-01-21 10:56:40|2326.33|2325.83|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|5
1642762610000|2022-01-21 10:56:50|2326.33|2325.83|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|15
1642762620000|2022-01-21 10:57:00|2326.33|2325.83|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|19
1642762630000|2022-01-21 10:57:10|2326.33|2325.83|2326.21|2325.71|2326.33|2325.83|2326.21|2325.71|0
1642762640000|2022-01-21 10:57:20|2326.33|2325.83|2326.33|2325.83|2326.33|2325.83|2326.21|2325.71|9
1642762650000|2022-01-21 10:57:30|2326.21|2325.71|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|10
1642762660000|2022-01-21 10:57:40|2326.58|2326.08|2326.46|2325.96|2326.71|2326.21|2326.46|2325.96|12
1642762670000|2022-01-21 10:57:50|2326.21|2325.71|2326.33|2325.83|2326.46|2325.96|2326.21|2325.71|11
1642762680000|2022-01-21 10:58:00|2326.21|2325.71|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|11
1642762690000|2022-01-21 10:58:10|2326.33|2325.83|2326.21|2325.71|2326.33|2325.83|2326.21|2325.71|0
1642762700000|2022-01-21 10:58:20|||||||||1
1642762710000|2022-01-21 10:58:30|2326.33|2325.83|2326.46|2325.96|2326.46|2325.96|2326.21|2325.71|15
1642762720000|2022-01-21 10:58:40|2326.58|2326.08|2327.08|2326.58|2327.21|2326.71|2326.58|2326.08|15
1642762730000|2022-01-21 10:58:50|2327.21|2326.71|2327.21|2326.71|2327.21|2326.71|2326.96|2326.46|18
1642762740000|2022-01-21 10:59:00|2327.33|2326.83|2326.96|2326.46|2327.33|2326.83|2326.96|2326.46|37
1642762750000|2022-01-21 10:59:10|2327.08|2326.58|2327.21|2326.71|2327.21|2326.71|2326.96|2326.46|32
1642762760000|2022-01-21 10:59:20|2326.96|2326.46|2326.96|2326.46|2327.21|2326.71|2326.96|2326.46|3
1642762770000|2022-01-21 10:59:30|2327.08|2326.58|2327.21|2326.71|2327.21|2326.71|2326.96|2326.46|13
1642762780000|2022-01-21 10:59:40|2327.33|2326.83|2327.46|2326.96|2327.46|2326.96|2327.33|2326.83|1
1642762790000|2022-01-21 10:59:50|2327.33|2326.83|2327.33|2326.83|2327.33|2326.83|2327.21|2326.71|34
1642762800000|2022-01-21 11:00:00|2327.21|2326.71|2326.96|2326.46|2327.21|2326.71|2326.58|2326.08|66
1642762810000|2022-01-21 11:00:10|2327.08|2326.58|2326.96|2326.46|2327.08|2326.58|2326.96|2326.46|2
1642762820000|2022-01-21 11:00:20|2327.08|2326.58|2326.96|2326.46|2327.08|2326.58|2326.96|2326.46|10
1642762830000|2022-01-21 11:00:30|2326.71|2326.21|2326.21|2325.71|2326.71|2326.21|2326.21|2325.71|50
1642762840000|2022-01-21 11:00:40|2326.33|2325.83|2326.46|2325.96|2326.58|2326.08|2326.21|2325.71|7
1642762850000|2022-01-21 11:00:50|2326.58|2326.08|2326.83|2326.33|2326.96|2326.46|2326.58|2326.08|19
1642762860000|2022-01-21 11:01:00|2326.71|2326.21|2326.46|2325.96|2326.96|2326.46|2326.33|2325.83|30
1642762870000|2022-01-21 11:01:10|2326.58|2326.08|2326.21|2325.71|2326.58|2326.08|2326.21|2325.71|11
1642762880000|2022-01-21 11:01:20|2325.96|2325.46|2325.96|2325.46|2326.08|2325.58|2325.96|2325.46|9
1642762890000|2022-01-21 11:01:30|2326.08|2325.58|2325.71|2325.21|2326.21|2325.71|2325.71|2325.21|39
1642762900000|2022-01-21 11:01:40|2325.46|2324.96|2325.46|2324.96|2325.71|2325.21|2325.21|2324.71|46
1642762910000|2022-01-21 11:01:50|2325.33|2324.83|2325.46|2324.96|2325.46|2324.96|2325.21|2324.71|11
1642762920000|2022-01-21 11:02:00|2325.58|2325.08|2325.33|2324.83|2325.58|2325.08|2325.21|2324.71|29
1642762930000|2022-01-21 11:02:10|2325.46|2324.96|2325.21|2324.71|2325.46|2324.96|2325.21|2324.71|12
1642762940000|2022-01-21 11:02:20|2325.33|2324.83|2325.21|2324.71|2325.46|2324.96|2325.21|2324.71|7
1642762950000|2022-01-21 11:02:30|2325.08|2324.58|2325.21|2324.71|2325.21|2324.71|2325.08|2324.58|16
1642762960000|2022-01-21 11:02:40|2325.08|2324.58|2325.21|2324.71|2325.21|2324.71|2324.96|2324.46|31
1642762970000|2022-01-21 11:02:50|||||||||15
1642762980000|2022-01-21 11:03:00|||||||||18
1642762990000|2022-01-21 11:03:10|2325.08|2324.58|2325.33|2324.83|2325.33|2324.83|2324.96|2324.46|19
1642763000000|2022-01-21 11:03:20|2325.46|2324.96|2325.33|2324.83|2325.46|2324.96|2325.21|2324.71|16
1642763010000|2022-01-21 11:03:30|2325.46|2324.96|2325.33|2324.83|2325.46|2324.96|2325.21|2324.71|3
1642763020000|2022-01-21 11:03:40|2325.21|2324.71|2324.96|2324.46|2325.33|2324.83|2324.96|2324.46|13
1642763030000|2022-01-21 11:03:50|2324.71|2324.21|2324.96|2324.46|2324.96|2324.46|2324.71|2324.21|23
1642763040000|2022-01-21 11:04:00|2325.08|2324.58|2325.21|2324.71|2325.33|2324.83|2324.96|2324.46|58
1642763050000|2022-01-21 11:04:10|2325.33|2324.83|2325.46|2324.96|2325.46|2324.96|2325.33|2324.83|0
1642763060000|2022-01-21 11:04:20|2325.21|2324.71|2325.46|2324.96|2325.46|2324.96|2325.21|2324.71|11
1642763070000|2022-01-21 11:04:30|2325.71|2325.21|2325.46|2324.96|2325.83|2325.33|2325.21|2324.71|16
1642763080000|2022-01-21 11:04:40|2325.58|2325.08|2325.71|2325.21|2325.71|2325.21|2325.46|2324.96|3
1642763090000|2022-01-21 11:04:50|2325.83|2325.33|2325.96|2325.46|2325.96|2325.46|2325.83|2325.33|27
1642763100000|2022-01-21 11:05:00|2325.83|2325.33|2325.71|2325.21|2325.83|2325.33|2325.71|2325.21|12
1642763110000|2022-01-21 11:05:10|2325.96|2325.46|2325.83|2325.33|2325.96|2325.46|2325.71|2325.21|4
1642763120000|2022-01-21 11:05:20|2325.71|2325.21|2325.71|2325.21|2325.83|2325.33|2325.71|2325.21|2
1642763130000|2022-01-21 11:05:30|2325.83|2325.33|2324.71|2324.21|2325.83|2325.33|2324.71|2324.21|41
1642763140000|2022-01-21 11:05:40|2324.58|2324.08|2324.71|2324.21|2324.96|2324.46|2324.58|2324.08|29
1642763150000|2022-01-21 11:05:50|2324.58|2324.08|2324.46|2323.96|2324.58|2324.08|2324.46|2323.96|35
1642763160000|2022-01-21 11:06:00|2324.58|2324.08|2324.46|2323.96|2324.71|2324.21|2324.46|2323.96|19
1642763170000|2022-01-21 11:06:10|||||||||20
1642763180000|2022-01-21 11:06:20|2324.33|2323.83|2324.46|2323.96|2324.46|2323.96|2324.33|2323.83|34
1642763190000|2022-01-21 11:06:30|2324.33|2323.83|2324.46|2323.96|2324.46|2323.96|2324.21|2323.71|14
1642763200000|2022-01-21 11:06:40|2324.33|2323.83|2323.96|2323.46|2324.46|2323.96|2323.96|2323.46|24
1642763210000|2022-01-21 11:06:50|2323.71|2323.21|2324.21|2323.71|2324.21|2323.71|2323.71|2323.21|41
1642763220000|2022-01-21 11:07:00|2324.46|2323.96|2324.21|2323.71|2324.46|2323.96|2324.21|2323.71|38
1642763230000|2022-01-21 11:07:10|2324.08|2323.58|2323.83|2323.33|2324.21|2323.71|2323.83|2323.33|1
1642763240000|2022-01-21 11:07:20|2323.71|2323.21|2323.96|2323.46|2323.96|2323.46|2323.71|2323.21|2
1642763250000|2022-01-21 11:07:30|2324.21|2323.71|2323.96|2323.46|2324.21|2323.71|2323.83|2323.33|14
1642763260000|2022-01-21 11:07:40|2323.83|2323.33|2323.71|2323.21|2323.96|2323.46|2323.71|2323.21|0
1642763270000|2022-01-21 11:07:50|2323.58|2323.08|2323.71|2323.21|2323.71|2323.21|2323.46|2322.96|22
1642763280000|2022-01-21 11:08:00|2323.83|2323.33|2323.83|2323.33|2323.96|2323.46|2323.71|2323.21|45
1642763290000|2022-01-21 11:08:10|2323.71|2323.21|2323.58|2323.08|2323.71|2323.21|2323.46|2322.96|21
1642763300000|2022-01-21 11:08:20|2323.71|2323.21|2323.46|2322.96|2323.71|2323.21|2323.46|2322.96|5
1642763310000|2022-01-21 11:08:30|2323.21|2322.71|2323.21|2322.71|2323.46|2322.96|2323.08|2322.58|37
1642763320000|2022-01-21 11:08:40|2323.08|2322.58|2323.21|2322.71|2323.21|2322.71|2323.08|2322.58|6
1642763330000|2022-01-21 11:08:50|2323.33|2322.83|2323.21|2322.71|2323.46|2322.96|2323.21|2322.71|28
1642763340000|2022-01-21 11:09:00|2322.96|2322.46|2323.21|2322.71|2323.21|2322.71|2322.96|2322.46|30
1642763350000|2022-01-21 11:09:10|2323.33|2322.83|2323.08|2322.58|2323.46|2322.96|2323.08|2322.58|14
1642763360000|2022-01-21 11:09:20|2322.96|2322.46|2322.96|2322.46|2322.96|2322.46|2322.71|2322.21|80
1642763370000|2022-01-21 11:09:30|||||||||8
1642763380000|2022-01-21 11:09:40|2323.08|2322.58|2323.33|2322.83|2323.33|2322.83|2323.08|2322.58|29
1642763390000|2022-01-21 11:09:50|2323.46|2322.96|2323.96|2323.46|2323.96|2323.46|2323.33|2322.83|38
1642763400000|2022-01-21 11:10:00|2324.08|2323.58|2324.21|2323.71|2324.46|2323.96|2324.08|2323.58|59
1642763410000|2022-01-21 11:10:10|2324.33|2323.83|2323.96|2323.46|2324.33|2323.83|2323.96|2323.46|47
1642763420000|2022-01-21 11:10:20|||||||||2
1642763430000|2022-01-21 11:10:30|2323.83|2323.33|2323.96|2323.46|2323.96|2323.46|2323.71|2323.21|6
1642763440000|2022-01-21 11:10:40|2323.83|2323.33|2323.83|2323.33|2323.96|2323.46|2323.71|2323.21|3
1642763450000|2022-01-21 11:10:50|2323.71|2323.21|2323.46|2322.96|2323.83|2323.33|2323.46|2322.96|8
1642763460000|2022-01-21 11:11:00|2323.58|2323.08|2323.71|2323.21|2323.96|2323.46|2323.46|2322.96|33
1642763470000|2022-01-21 11:11:10|2323.83|2323.33|2324.21|2323.71|2324.33|2323.83|2323.83|2323.33|15
1642763480000|2022-01-21 11:11:20|2324.08|2323.58|2323.96|2323.46|2324.08|2323.58|2323.96|2323.46|10
1642763490000|2022-01-21 11:11:30|||||||||1
1642763510000|2022-01-21 11:11:50|2324.21|2323.71|2323.96|2323.46|2324.21|2323.71|2323.96|2323.46|16
1642763520000|2022-01-21 11:12:00|2324.08|2323.58|2324.21|2323.71|2324.21|2323.71|2323.96|2323.46|12
1642763530000|2022-01-21 11:12:10|2324.08|2323.58|2324.08|2323.58|2324.21|2323.71|2323.96|2323.46|3
1642763540000|2022-01-21 11:12:20|2323.96|2323.46|2324.46|2323.96|2324.46|2323.96|2323.96|2323.46|13
1642763550000|2022-01-21 11:12:30|2324.58|2324.08|2325.21|2324.71|2325.21|2324.71|2324.46|2323.96|34
1642763560000|2022-01-21 11:12:40|2325.08|2324.58|2324.71|2324.21|2325.21|2324.71|2324.71|2324.21|19
1642763570000|2022-01-21 11:12:50|2324.83|2324.33|2324.71|2324.21|2324.96|2324.46|2324.71|2324.21|3
1642763580000|2022-01-21 11:13:00|2324.96|2324.46|2324.96|2324.46|2324.96|2324.46|2324.83|2324.33|6
1642763590000|2022-01-21 11:13:10|2325.21|2324.71|2325.21|2324.71|2325.46|2324.96|2325.21|2324.71|22
1642763600000|2022-01-21 11:13:20|2325.33|2324.83|2324.96|2324.46|2325.33|2324.83|2324.96|2324.46|11
1642763610000|2022-01-21 11:13:30|2325.08|2324.58|2325.21|2324.71|2325.21|2324.71|2324.96|2324.46|4
1642763620000|2022-01-21 11:13:40|2325.33|2324.83|2325.21|2324.71|2325.33|2324.83|2325.21|2324.71|12
1642763630000|2022-01-21 11:13:50|2324.96|2324.46|2325.21|2324.71|2325.21|2324.71|2324.96|2324.46|27
1642763640000|2022-01-21 11:14:00|2325.08|2324.58|2324.96|2324.46|2325.21|2324.71|2324.96|2324.46|7
1642763660000|2022-01-21 11:14:20|2324.83|2324.33|2324.96|2324.46|2324.96|2324.46|2324.71|2324.21|4
1642763670000|2022-01-21 11:14:30|2325.08|2324.58|2324.71|2324.21|2325.08|2324.58|2324.71|2324.21|14
1642763680000|2022-01-21 11:14:40|2324.58|2324.08|2324.46|2323.96|2324.71|2324.21|2324.46|2323.96|38
1642763690000|2022-01-21 11:14:50|2324.21|2323.71|2324.33|2323.83|2324.46|2323.96|2324.21|2323.71|18
1642763700000|2022-01-21 11:15:00|2324.21|2323.71|2323.96|2323.46|2324.21|2323.71|2323.96|2323.46|48
1642763710000|2022-01-21 11:15:10|2323.71|2323.21|2323.71|2323.21|2323.96|2323.46|2323.71|2323.21|50
1642763720000|2022-01-21 11:15:20|2323.46|2322.96|2323.08|2322.58|2323.71|2323.21|2323.08|2322.58|126
1642763730000|2022-01-21 11:15:30|2322.96|2322.46|2323.21|2322.71|2323.21|2322.71|2322.96|2322.46|40
1642763740000|2022-01-21 11:15:40|2323.46|2322.96|2323.46|2322.96|2323.46|2322.96|2323.46|2322.96|42
1642763750000|2022-01-21 11:15:50|2323.33|2322.83|2323.21|2322.71|2323.33|2322.83|2323.21|2322.71|20
1642763760000|2022-01-21 11:16:00|2323.33|2322.83|2323.71|2323.21|2323.96|2323.46|2323.33|2322.83|36
1642763770000|2022-01-21 11:16:10|2323.46|2322.96|2323.46|2322.96|2323.46|2322.96|2323.46|2322.96|13
1642763780000|2022-01-21 11:16:20|2323.21|2322.71|2323.33|2322.83|2323.33|2322.83|2323.21|2322.71|46
1642763790000|2022-01-21 11:16:30|2323.46|2322.96|2323.71|2323.21|2323.71|2323.21|2323.46|2322.96|23
1642763800000|2022-01-21 11:16:40|2323.58|2323.08|2323.71|2323.21|2323.71|2323.21|2323.46|2322.96|12
1642763810000|2022-01-21 11:16:50|2323.96|2323.46|2323.96|2323.46|2323.96|2323.46|2323.83|2323.33|12
1642763820000|2022-01-21 11:17:00|2323.83|2323.33|2323.83|2323.33|2323.96|2323.46|2323.71|2323.21|28
1642763830000|2022-01-21 11:17:10|2323.96|2323.46|2323.08|2322.58|2323.96|2323.46|2322.96|2322.46|48
1642763840000|2022-01-21 11:17:20|2322.96|2322.46|2322.96|2322.46|2323.08|2322.58|2322.96|2322.46|16
1642763850000|2022-01-21 11:17:30|2323.08|2322.58|2323.21|2322.71|2323.21|2322.71|2322.96|2322.46|27
1642763860000|2022-01-21 11:17:40|2323.08|2322.58|2322.96|2322.46|2323.21|2322.71|2322.71|2322.21|80
1642763870000|2022-01-21 11:17:50|2322.83|2322.33|2322.71|2322.21|2322.83|2322.33|2322.71|2322.21|51
1642763880000|2022-01-21 11:18:00|2322.96|2322.46|2322.71|2322.21|2322.96|2322.46|2322.46|2321.96|19
1642763890000|2022-01-21 11:18:10|2322.58|2322.08|2322.58|2322.08|2322.71|2322.21|2322.46|2321.96|15
1642763900000|2022-01-21 11:18:20|2322.46|2321.96|2322.71|2322.21|2322.71|2322.21|2322.46|2321.96|7
1642763910000|2022-01-21 11:18:30|2322.83|2322.33|2322.96|2322.46|2322.96|2322.46|2322.71|2322.21|30
1642763920000|2022-01-21 11:18:40|2322.83|2322.33|2321.96|2321.46|2322.83|2322.33|2321.96|2321.46|42
1642763930000|2022-01-21 11:18:50|2322.08|2321.58|2322.21|2321.71|2322.21|2321.71|2321.71|2321.21|13
1642763940000|2022-01-21 11:19:00|2322.08|2321.58|2321.71|2321.21|2322.08|2321.58|2321.46|2320.96|78
1642763950000|2022-01-21 11:19:10|2321.58|2321.08|2321.58|2321.08|2321.96|2321.46|2321.46|2320.96|57
1642763960000|2022-01-21 11:19:20|2321.46|2320.96|2321.71|2321.21|2321.71|2321.21|2321.46|2320.96|4
1642763970000|2022-01-21 11:19:30|2321.96|2321.46|2322.21|2321.71|2322.21|2321.71|2321.83|2321.33|22
1642763980000|2022-01-21 11:19:40|2322.08|2321.58|2322.21|2321.71|2322.21|2321.71|2321.96|2321.46|38
1642763990000|2022-01-21 11:19:50|2322.33|2321.83|2322.58|2322.08|2322.71|2322.21|2322.33|2321.83|25
1642764000000|2022-01-21 11:20:00|2322.71|2322.21|2322.33|2321.83|2322.71|2322.21|2322.33|2321.83|12
1642764010000|2022-01-21 11:20:10|2322.46|2321.96|2322.46|2321.96|2322.58|2322.08|2322.33|2321.83|4
1642764020000|2022-01-21 11:20:20|2322.33|2321.83|2322.21|2321.71|2322.33|2321.83|2322.21|2321.71|3
1642764030000|2022-01-21 11:20:30|2322.08|2321.58|2321.96|2321.46|2322.21|2321.71|2321.96|2321.46|9
1642764040000|2022-01-21 11:20:40|2322.08|2321.58|2321.71|2321.21|2322.21|2321.71|2321.71|2321.21|15
1642764050000|2022-01-21 11:20:50|2321.83|2321.33|2321.71|2321.21|2321.83|2321.33|2321.71|2321.21|8
1642764060000|2022-01-21 11:21:00|2321.83|2321.33|2321.71|2321.21|2321.83|2321.33|2321.71|2321.21|5
1642764070000|2022-01-21 11:21:10|2321.83|2321.33|2321.96|2321.46|2321.96|2321.46|2321.71|2321.21|25
1642764080000|2022-01-21 11:21:20|2321.71|2321.21|2321.83|2321.33|2321.96|2321.46|2321.71|2321.21|20
1642764090000|2022-01-21 11:21:30|2321.96|2321.46|2321.96|2321.46|2322.08|2321.58|2321.83|2321.33|15
1642764100000|2022-01-21 11:21:40|2322.08|2321.58|2322.21|2321.71|2322.21|2321.71|2321.96|2321.46|8
1642764110000|2022-01-21 11:21:50|2322.08|2321.58|2321.96|2321.46|2322.33|2321.83|2321.96|2321.46|45
1642764120000|2022-01-21 11:22:00|2322.08|2321.58|2322.21|2321.71|2322.21|2321.71|2322.08|2321.58|7
1642764130000|2022-01-21 11:22:10|2322.33|2321.83|2322.21|2321.71|2322.46|2321.96|2322.21|2321.71|9
1642764150000|2022-01-21 11:22:30|2322.33|2321.83|2322.46|2321.96|2322.46|2321.96|2322.33|2321.83|8
1642764160000|2022-01-21 11:22:40|2322.58|2322.08|2322.96|2322.46|2322.96|2322.46|2322.58|2322.08|13
1642764170000|2022-01-21 11:22:50|2322.83|2322.33|2322.71|2322.21|2322.83|2322.33|2322.71|2322.21|10
1642764180000|2022-01-21 11:23:00|||||||||4
1642764190000|2022-01-21 11:23:10|2322.46|2321.96|2322.08|2321.58|2322.46|2321.96|2321.96|2321.46|21
1642764200000|2022-01-21 11:23:20|2322.21|2321.71|2322.46|2321.96|2322.46|2321.96|2322.21|2321.71|4
1642764210000|2022-01-21 11:23:30|2322.21|2321.71|2322.21|2321.71|2322.46|2321.96|2322.21|2321.71|9
1642764220000|2022-01-21 11:23:40|2322.33|2321.83|2322.46|2321.96|2322.46|2321.96|2322.33|2321.83|11
1642764230000|2022-01-21 11:23:50|2322.58|2322.08|2322.46|2321.96|2322.58|2322.08|2322.21|2321.71|34
1642764240000|2022-01-21 11:24:00|2322.33|2321.83|2322.21|2321.71|2322.33|2321.83|2322.21|2321.71|10
1642764250000|2022-01-21 11:24:10|2322.08|2321.58|2322.21|2321.71|2322.21|2321.71|2322.08|2321.58|31
1642764260000|2022-01-21 11:24:20|2322.08|2321.58|2321.46|2320.96|2322.21|2321.71|2321.46|2320.96|27
1642764270000|2022-01-21 11:24:30|2321.58|2321.08|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|66
1642764280000|2022-01-21 11:24:40|2321.58|2321.08|2321.46|2320.96|2321.58|2321.08|2321.46|2320.96|12
1642764290000|2022-01-21 11:24:50|2321.33|2320.83|2322.08|2321.58|2322.21|2321.71|2321.21|2320.71|47
1642764300000|2022-01-21 11:25:00|2322.21|2321.71|2321.71|2321.21|2322.21|2321.71|2321.71|2321.21|41
1642764310000|2022-01-21 11:25:10|2321.96|2321.46|2322.21|2321.71|2322.46|2321.96|2321.83|2321.33|57
1642764320000|2022-01-21 11:25:20|2322.33|2321.83|2322.21|2321.71|2322.33|2321.83|2322.21|2321.71|13
1642764330000|2022-01-21 11:25:30|2321.96|2321.46|2322.21|2321.71|2322.21|2321.71|2321.96|2321.46|18
1642764340000|2022-01-21 11:25:40|2322.46|2321.96|2322.21|2321.71|2322.71|2322.21|2322.21|2321.71|19
1642764350000|2022-01-21 11:25:50|2322.33|2321.83|2321.96|2321.46|2322.33|2321.83|2321.71|2321.21|48
1642764360000|2022-01-21 11:26:00|2322.08|2321.58|2322.46|2321.96|2322.46|2321.96|2322.08|2321.58|14
1642764370000|2022-01-21 11:26:10|2322.21|2321.71|2322.21|2321.71|2322.21|2321.71|2322.21|2321.71|6
1642764380000|2022-01-21 11:26:20|2322.08|2321.58|2322.46|2321.96|2322.46|2321.96|2322.08|2321.58|10
1642764390000|2022-01-21 11:26:30|2322.33|2321.83|2322.46|2321.96|2322.46|2321.96|2322.21|2321.71|4
1642764400000|2022-01-21 11:26:40|2322.21|2321.71|2322.33|2321.83|2322.33|2321.83|2322.21|2321.71|5
1642764410000|2022-01-21 11:26:50|2322.46|2321.96|2321.96|2321.46|2322.46|2321.96|2321.96|2321.46|14
1642764420000|2022-01-21 11:27:00|2321.71|2321.21|2321.21|2320.71|2321.71|2321.21|2321.21|2320.71|19
1642764430000|2022-01-21 11:27:10|2321.33|2320.83|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|23
1642764440000|2022-01-21 11:27:20|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|33
1642764450000|2022-01-21 11:27:30|2321.71|2321.21|2321.71|2321.21|2321.71|2321.21|2321.71|2321.21|5
1642764460000|2022-01-21 11:27:40|2321.46|2320.96|2321.71|2321.21|2321.71|2321.21|2321.46|2320.96|5
1642764470000|2022-01-21 11:27:50|2321.58|2321.08|2321.71|2321.21|2321.71|2321.21|2321.46|2320.96|0
1642764480000|2022-01-21 11:28:00|2321.96|2321.46|2321.96|2321.46|2321.96|2321.46|2321.83|2321.33|8
1642764490000|2022-01-21 11:28:10|||||||||5
1642764500000|2022-01-21 11:28:20|2322.08|2321.58|2321.96|2321.46|2322.08|2321.58|2321.96|2321.46|16
1642764510000|2022-01-21 11:28:30|2322.08|2321.58|2322.21|2321.71|2322.21|2321.71|2321.96|2321.46|17
1642764520000|2022-01-21 11:28:40|2322.33|2321.83|2322.33|2321.83|2322.46|2321.96|2322.33|2321.83|3
1642764530000|2022-01-21 11:28:50|2322.46|2321.96|2322.46|2321.96|2322.71|2322.21|2322.46|2321.96|7
1642764540000|2022-01-21 11:29:00|2322.21|2321.71|2322.21|2321.71|2322.21|2321.71|2322.21|2321.71|19
1642764550000|2022-01-21 11:29:10|2322.08|2321.58|2322.46|2321.96|2322.58|2322.08|2322.08|2321.58|16
1642764570000|2022-01-21 11:29:30|||||||||1
1642764580000|2022-01-21 11:29:40|2322.33|2321.83|2322.33|2321.83|2322.46|2321.96|2322.33|2321.83|11
1642764590000|2022-01-21 11:29:50|2322.21|2321.71|2322.21|2321.71|2322.33|2321.83|2322.21|2321.71|10
1642764600000|2022-01-21 11:30:00|2322.33|2321.83|2321.96|2321.46|2322.33|2321.83|2321.96|2321.46|40
1642764610000|2022-01-21 11:30:10|||||||||9
1642764620000|2022-01-21 11:30:20|2321.71|2321.21|2321.71|2321.21|2321.96|2321.46|2321.71|2321.21|17
1642764630000|2022-01-21 11:30:30|2321.83|2321.33|2321.71|2321.21|2321.83|2321.33|2321.71|2321.21|8
1642764640000|2022-01-21 11:30:40|2321.46|2320.96|2321.46|2320.96|2321.58|2321.08|2321.21|2320.71|81
1642764650000|2022-01-21 11:30:50|2321.33|2320.83|2321.71|2321.21|2321.71|2321.21|2321.33|2320.83|47
1642764660000|2022-01-21 11:31:00|2321.58|2321.08|2321.58|2321.08|2321.71|2321.21|2321.46|2320.96|20
1642764670000|2022-01-21 11:31:10|2321.71|2321.21|2321.46|2320.96|2321.71|2321.21|2321.33|2320.83|71
1642764680000|2022-01-21 11:31:20|2321.33|2320.83|2321.21|2320.71|2321.33|2320.83|2320.96|2320.46|59
1642764690000|2022-01-21 11:31:30|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|24
1642764700000|2022-01-21 11:31:40|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|6
1642764710000|2022-01-21 11:31:50|||||||||24
1642764720000|2022-01-21 11:32:00|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|16
1642764730000|2022-01-21 11:32:10|2321.71|2321.21|2321.71|2321.21|2321.83|2321.33|2321.71|2321.21|30
1642764740000|2022-01-21 11:32:20|2321.58|2321.08|2321.46|2320.96|2321.58|2321.08|2321.46|2320.96|21
1642764750000|2022-01-21 11:32:30|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|7
1642764760000|2022-01-21 11:32:40|2320.96|2320.46|2320.71|2320.21|2320.96|2320.46|2320.71|2320.21|16
1642764770000|2022-01-21 11:32:50|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|6
1642764780000|2022-01-21 11:33:00|2320.83|2320.33|2320.58|2320.08|2320.83|2320.33|2320.46|2319.96|15
1642764790000|2022-01-21 11:33:10|2320.71|2320.21|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|17
1642764800000|2022-01-21 11:33:20|2320.58|2320.08|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|10
1642764810000|2022-01-21 11:33:30|2320.33|2319.83|2320.21|2319.71|2320.33|2319.83|2320.21|2319.71|40
1642764820000|2022-01-21 11:33:40|2320.33|2319.83|2320.21|2319.71|2320.33|2319.83|2320.21|2319.71|19
1642764830000|2022-01-21 11:33:50|2319.96|2319.46|2319.96|2319.46|2320.08|2319.58|2319.96|2319.46|10
1642764840000|2022-01-21 11:34:00|2320.08|2319.58|2319.96|2319.46|2320.21|2319.71|2319.71|2319.21|27
1642764850000|2022-01-21 11:34:10|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|28
1642764860000|2022-01-21 11:34:20|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.21|2319.71|27
1642764870000|2022-01-21 11:34:30|2320.58|2320.08|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|14
1642764880000|2022-01-21 11:34:40|||||||||6
1642764890000|2022-01-21 11:34:50|2320.33|2319.83|2320.21|2319.71|2320.33|2319.83|2320.21|2319.71|2
1642764910000|2022-01-21 11:35:10|2320.33|2319.83|2320.71|2320.21|2320.71|2320.21|2320.21|2319.71|53
1642764920000|2022-01-21 11:35:20|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|14
1642764930000|2022-01-21 11:35:30|2320.83|2320.33|2320.58|2320.08|2320.83|2320.33|2320.58|2320.08|19
1642764940000|2022-01-21 11:35:40|2320.71|2320.21|2320.71|2320.21|2320.83|2320.33|2320.58|2320.08|19
1642764960000|2022-01-21 11:36:00|2320.83|2320.33|2321.46|2320.96|2321.71|2321.21|2320.71|2320.21|60
1642764970000|2022-01-21 11:36:10|2321.58|2321.08|2321.71|2321.21|2321.71|2321.21|2321.46|2320.96|30
1642764980000|2022-01-21 11:36:20|2321.83|2321.33|2321.83|2321.33|2321.96|2321.46|2321.71|2321.21|11
1642764990000|2022-01-21 11:36:30|2321.96|2321.46|2321.71|2321.21|2321.96|2321.46|2321.71|2321.21|0
1642765000000|2022-01-21 11:36:40|||||||||1
1642765010000|2022-01-21 11:36:50|2321.83|2321.33|2321.96|2321.46|2321.96|2321.46|2321.83|2321.33|9
1642765020000|2022-01-21 11:37:00|2322.21|2321.71|2322.21|2321.71|2322.46|2321.96|2322.21|2321.71|60
1642765030000|2022-01-21 11:37:10|2322.46|2321.96|2322.21|2321.71|2322.46|2321.96|2322.21|2321.71|7
1642765040000|2022-01-21 11:37:20|2322.33|2321.83|2321.96|2321.46|2322.33|2321.83|2321.96|2321.46|59
1642765050000|2022-01-21 11:37:30|2322.08|2321.58|2322.08|2321.58|2322.21|2321.71|2321.96|2321.46|40
1642765060000|2022-01-21 11:37:40|2322.21|2321.71|2321.71|2321.21|2322.21|2321.71|2321.71|2321.21|102
1642765070000|2022-01-21 11:37:50|2321.58|2321.08|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|21
1642765080000|2022-01-21 11:38:00|2321.58|2321.08|2321.71|2321.21|2321.71|2321.21|2321.58|2321.08|14
1642765090000|2022-01-21 11:38:10|2321.58|2321.08|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|11
1642765100000|2022-01-21 11:38:20|2321.58|2321.08|2321.71|2321.21|2321.71|2321.21|2321.46|2320.96|14
1642765110000|2022-01-21 11:38:30|2321.83|2321.33|2321.96|2321.46|2321.96|2321.46|2321.83|2321.33|27
1642765120000|2022-01-21 11:38:40|2321.83|2321.33|2321.96|2321.46|2321.96|2321.46|2321.83|2321.33|19
1642765130000|2022-01-21 11:38:50|2321.83|2321.33|2321.96|2321.46|2321.96|2321.46|2321.71|2321.21|27
1642765140000|2022-01-21 11:39:00|2321.71|2321.21|2321.71|2321.21|2321.96|2321.46|2321.71|2321.21|15
1642765150000|2022-01-21 11:39:10|2321.83|2321.33|2321.71|2321.21|2321.96|2321.46|2321.71|2321.21|13
1642765160000|2022-01-21 11:39:20|||||||||10
1642765170000|2022-01-21 11:39:30|2321.83|2321.33|2321.96|2321.46|2321.96|2321.46|2321.83|2321.33|14
1642765180000|2022-01-21 11:39:40|2321.83|2321.33|2321.96|2321.46|2321.96|2321.46|2321.83|2321.33|13
1642765190000|2022-01-21 11:39:50|2321.83|2321.33|2321.96|2321.46|2321.96|2321.46|2321.83|2321.33|4
1642765200000|2022-01-21 11:40:00|2321.83|2321.33|2321.83|2321.33|2321.96|2321.46|2321.71|2321.21|14
1642765210000|2022-01-21 11:40:10|2321.71|2321.21|2321.46|2320.96|2321.71|2321.21|2321.33|2320.83|8
1642765220000|2022-01-21 11:40:20|2321.33|2320.83|2321.71|2321.21|2321.71|2321.21|2321.21|2320.71|30
1642765230000|2022-01-21 11:40:30|2321.58|2321.08|2321.71|2321.21|2321.71|2321.21|2321.46|2320.96|8
1642765240000|2022-01-21 11:40:40|2321.58|2321.08|2321.21|2320.71|2321.71|2321.21|2321.21|2320.71|3
1642765250000|2022-01-21 11:40:50|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|11
1642765260000|2022-01-21 11:41:00|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|9
1642765280000|2022-01-21 11:41:20|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|14
1642765290000|2022-01-21 11:41:30|2321.21|2320.71|2321.33|2320.83|2321.33|2320.83|2321.21|2320.71|22
1642765300000|2022-01-21 11:41:40|2321.21|2320.71|2320.71|2320.21|2321.21|2320.71|2320.71|2320.21|17
1642765310000|2022-01-21 11:41:50|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|3
1642765320000|2022-01-21 11:42:00|2320.83|2320.33|2320.71|2320.21|2320.96|2320.46|2320.71|2320.21|3
1642765330000|2022-01-21 11:42:10|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|22
1642765350000|2022-01-21 11:42:30|2320.96|2320.46|2320.71|2320.21|2320.96|2320.46|2320.71|2320.21|9
1642765360000|2022-01-21 11:42:40|2320.58|2320.08|2320.46|2319.96|2320.58|2320.08|2320.46|2319.96|35
1642765370000|2022-01-21 11:42:50|2320.71|2320.21|2320.96|2320.46|2320.96|2320.46|2320.58|2320.08|28
1642765380000|2022-01-21 11:43:00|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|4
1642765390000|2022-01-21 11:43:10|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|5
1642765400000|2022-01-21 11:43:20|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|5
1642765410000|2022-01-21 11:43:30|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|28
1642765420000|2022-01-21 11:43:40|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|14
1642765430000|2022-01-21 11:43:50|2320.58|2320.08|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|17
1642765440000|2022-01-21 11:44:00|2320.58|2320.08|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|23
1642765450000|2022-01-21 11:44:10|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|12
1642765460000|2022-01-21 11:44:20|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|6
1642765470000|2022-01-21 11:44:30|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|35
1642765490000|2022-01-21 11:44:50|2320.83|2320.33|2320.83|2320.33|2320.96|2320.46|2320.71|2320.21|26
1642765500000|2022-01-21 11:45:00|2320.96|2320.46|2320.58|2320.08|2320.96|2320.46|2320.58|2320.08|14
1642765510000|2022-01-21 11:45:10|2320.71|2320.21|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|0
1642765520000|2022-01-21 11:45:20|2320.33|2319.83|2319.96|2319.46|2320.33|2319.83|2319.96|2319.46|27
1642765530000|2022-01-21 11:45:30|2320.08|2319.58|2319.96|2319.46|2320.21|2319.71|2319.96|2319.46|13
1642765540000|2022-01-21 11:45:40|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2320.08|2319.58|39
1642765550000|2022-01-21 11:45:50|2320.08|2319.58|2320.08|2319.58|2320.08|2319.58|2319.96|2319.46|8
1642765560000|2022-01-21 11:46:00|2320.21|2319.71|2319.96|2319.46|2320.21|2319.71|2319.96|2319.46|2
1642765570000|2022-01-21 11:46:10|2319.71|2319.21|2319.71|2319.21|2319.71|2319.21|2319.71|2319.21|14
1642765580000|2022-01-21 11:46:20|2319.83|2319.33|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|21
1642765590000|2022-01-21 11:46:30|2319.83|2319.33|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|6
1642765600000|2022-01-21 11:46:40|2319.46|2318.96|2319.21|2318.71|2319.46|2318.96|2319.21|2318.71|33
1642765610000|2022-01-21 11:46:50|2318.96|2318.46|2319.21|2318.71|2319.21|2318.71|2318.96|2318.46|50
1642765620000|2022-01-21 11:47:00|2319.08|2318.58|2318.96|2318.46|2319.08|2318.58|2318.96|2318.46|37
1642765630000|2022-01-21 11:47:10|2319.08|2318.58|2319.46|2318.96|2319.46|2318.96|2319.08|2318.58|98
1642765640000|2022-01-21 11:47:20|2319.58|2319.08|2319.71|2319.21|2319.71|2319.21|2319.58|2319.08|1
1642765650000|2022-01-21 11:47:30|2319.58|2319.08|2319.46|2318.96|2319.58|2319.08|2319.46|2318.96|17
1642765660000|2022-01-21 11:47:40|2319.58|2319.08|2319.46|2318.96|2319.58|2319.08|2319.46|2318.96|12
1642765670000|2022-01-21 11:47:50|2319.58|2319.08|2319.21|2318.71|2319.58|2319.08|2319.21|2318.71|10
1642765680000|2022-01-21 11:48:00|2319.33|2318.83|2319.08|2318.58|2319.33|2318.83|2318.96|2318.46|38
1642765690000|2022-01-21 11:48:10|2318.96|2318.46|2318.21|2317.71|2318.96|2318.46|2318.21|2317.71|111
1642765700000|2022-01-21 11:48:20|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.83|2317.33|45
1642765710000|2022-01-21 11:48:30|2317.83|2317.33|2317.58|2317.08|2317.96|2317.46|2317.58|2317.08|41
1642765720000|2022-01-21 11:48:40|2317.46|2316.96|2317.46|2316.96|2317.71|2317.21|2317.46|2316.96|55
1642765730000|2022-01-21 11:48:50|2317.71|2317.21|2317.71|2317.21|2317.71|2317.21|2317.46|2316.96|15
1642765740000|2022-01-21 11:49:00|2317.58|2317.08|2317.58|2317.08|2317.71|2317.21|2317.58|2317.08|14
1642765750000|2022-01-21 11:49:10|2317.71|2317.21|2317.58|2317.08|2317.71|2317.21|2317.58|2317.08|12
1642765760000|2022-01-21 11:49:20|2317.71|2317.21|2317.46|2316.96|2317.71|2317.21|2317.21|2316.71|27
1642765770000|2022-01-21 11:49:30|2317.33|2316.83|2317.71|2317.21|2317.71|2317.21|2317.33|2316.83|32
1642765780000|2022-01-21 11:49:40|2317.96|2317.46|2317.96|2317.46|2317.96|2317.46|2317.96|2317.46|18
1642765790000|2022-01-21 11:49:50|2317.83|2317.33|2317.96|2317.46|2317.96|2317.46|2317.71|2317.21|21
1642765800000|2022-01-21 11:50:00|2317.83|2317.33|2317.96|2317.46|2317.96|2317.46|2317.83|2317.33|31
1642765810000|2022-01-21 11:50:10|2317.71|2317.21|2318.08|2317.58|2318.46|2317.96|2317.71|2317.21|63
1642765820000|2022-01-21 11:50:20|2318.46|2317.96|2318.96|2318.46|2318.96|2318.46|2318.46|2317.96|264
1642765830000|2022-01-21 11:50:30|2318.83|2318.33|2318.71|2318.21|2318.96|2318.46|2318.71|2318.21|187
1642765840000|2022-01-21 11:50:40|2318.58|2318.08|2318.71|2318.21|2318.71|2318.21|2318.46|2317.96|17
1642765850000|2022-01-21 11:50:50|2318.58|2318.08|2318.71|2318.21|2318.71|2318.21|2318.58|2318.08|77
1642765860000|2022-01-21 11:51:00|2318.58|2318.08|2318.71|2318.21|2318.71|2318.21|2318.58|2318.08|4
1642765870000|2022-01-21 11:51:10|2318.83|2318.33|2318.96|2318.46|2318.96|2318.46|2318.83|2318.33|12
1642765880000|2022-01-21 11:51:20|2319.21|2318.71|2319.08|2318.58|2319.46|2318.96|2319.08|2318.58|59
1642765890000|2022-01-21 11:51:30|2318.96|2318.46|2318.96|2318.46|2318.96|2318.46|2318.71|2318.21|5
1642765900000|2022-01-21 11:51:40|2318.83|2318.33|2318.71|2318.21|2318.96|2318.46|2318.71|2318.21|3
1642765910000|2022-01-21 11:51:50|2318.83|2318.33|2318.71|2318.21|2318.96|2318.46|2318.71|2318.21|31
1642765920000|2022-01-21 11:52:00|||||||||25
1642765930000|2022-01-21 11:52:10|2318.58|2318.08|2318.21|2317.71|2318.71|2318.21|2318.21|2317.71|83
1642765940000|2022-01-21 11:52:20|2318.33|2317.83|2318.33|2317.83|2318.46|2317.96|2318.21|2317.71|41
1642765950000|2022-01-21 11:52:30|2318.21|2317.71|2317.96|2317.46|2318.21|2317.71|2317.71|2317.21|7
1642765960000|2022-01-21 11:52:40|2317.83|2317.33|2317.96|2317.46|2317.96|2317.46|2317.71|2317.21|29
1642765970000|2022-01-21 11:52:50|2318.08|2317.58|2317.96|2317.46|2318.21|2317.71|2317.96|2317.46|5
1642765980000|2022-01-21 11:53:00|2318.08|2317.58|2318.21|2317.71|2318.21|2317.71|2318.08|2317.58|21
1642765990000|2022-01-21 11:53:10|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.71|2317.21|15
1642766000000|2022-01-21 11:53:20|2317.71|2317.21|2317.71|2317.21|2317.96|2317.46|2317.71|2317.21|50
1642766010000|2022-01-21 11:53:30|2317.83|2317.33|2318.21|2317.71|2318.21|2317.71|2317.83|2317.33|29
1642766020000|2022-01-21 11:53:40|2318.08|2317.58|2318.21|2317.71|2318.21|2317.71|2317.96|2317.46|37
1642766030000|2022-01-21 11:53:50|2318.08|2317.58|2317.83|2317.33|2318.08|2317.58|2317.71|2317.21|20
1642766040000|2022-01-21 11:54:00|2317.71|2317.21|2318.08|2317.58|2318.21|2317.71|2317.71|2317.21|7
1642766050000|2022-01-21 11:54:10|2317.96|2317.46|2318.21|2317.71|2318.21|2317.71|2317.96|2317.46|3
1642766060000|2022-01-21 11:54:20|||||||||4
1642766070000|2022-01-21 11:54:30|2318.08|2317.58|2318.46|2317.96|2318.46|2317.96|2317.96|2317.46|38
1642766080000|2022-01-21 11:54:40|2318.33|2317.83|2318.08|2317.58|2318.46|2317.96|2317.96|2317.46|21
1642766090000|2022-01-21 11:54:50|2318.21|2317.71|2318.21|2317.71|2318.21|2317.71|2318.08|2317.58|3
1642766100000|2022-01-21 11:55:00|2318.08|2317.58|2318.21|2317.71|2318.33|2317.83|2317.96|2317.46|10
1642766110000|2022-01-21 11:55:10|2318.33|2317.83|2318.46|2317.96|2318.46|2317.96|2318.21|2317.71|30
1642766120000|2022-01-21 11:55:20|2318.71|2318.21|2319.21|2318.71|2319.21|2318.71|2318.71|2318.21|11
1642766130000|2022-01-21 11:55:30|2319.33|2318.83|2319.96|2319.46|2319.96|2319.46|2319.21|2318.71|57
1642766140000|2022-01-21 11:55:40|2319.83|2319.33|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|39
1642766150000|2022-01-21 11:55:50|2319.83|2319.33|2319.71|2319.21|2319.83|2319.33|2319.71|2319.21|22
1642766160000|2022-01-21 11:56:00|2319.58|2319.08|2319.46|2318.96|2319.71|2319.21|2319.46|2318.96|13
1642766170000|2022-01-21 11:56:10|2319.58|2319.08|2319.21|2318.71|2319.71|2319.21|2318.96|2318.46|75
1642766180000|2022-01-21 11:56:20|2319.33|2318.83|2319.21|2318.71|2319.33|2318.83|2319.21|2318.71|1
1642766190000|2022-01-21 11:56:30|2319.33|2318.83|2319.21|2318.71|2319.46|2318.96|2319.21|2318.71|0
1642766200000|2022-01-21 11:56:40|2319.33|2318.83|2319.21|2318.71|2319.46|2318.96|2319.21|2318.71|27
1642766210000|2022-01-21 11:56:50|2319.33|2318.83|2319.46|2318.96|2319.46|2318.96|2319.21|2318.71|11
1642766220000|2022-01-21 11:57:00|2319.33|2318.83|2319.21|2318.71|2319.33|2318.83|2319.21|2318.71|3
1642766230000|2022-01-21 11:57:10|2318.96|2318.46|2319.21|2318.71|2319.46|2318.96|2318.96|2318.46|14
1642766240000|2022-01-21 11:57:20|2319.33|2318.83|2319.71|2319.21|2319.71|2319.21|2319.21|2318.71|12
1642766250000|2022-01-21 11:57:30|2319.83|2319.33|2319.83|2319.33|2319.96|2319.46|2319.71|2319.21|8
1642766260000|2022-01-21 11:57:40|2319.96|2319.46|2319.46|2318.96|2319.96|2319.46|2319.46|2318.96|1
1642766270000|2022-01-21 11:57:50|2319.58|2319.08|2319.71|2319.21|2319.96|2319.46|2319.58|2319.08|0
1642766280000|2022-01-21 11:58:00|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.83|2319.33|1
1642766290000|2022-01-21 11:58:10|2319.83|2319.33|2319.83|2319.33|2319.96|2319.46|2319.83|2319.33|2
1642766300000|2022-01-21 11:58:20|2319.96|2319.46|2320.46|2319.96|2320.46|2319.96|2319.96|2319.46|26
1642766310000|2022-01-21 11:58:30|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.21|2319.71|8
1642766320000|2022-01-21 11:58:40|2320.58|2320.08|2320.46|2319.96|2320.58|2320.08|2320.21|2319.71|38
1642766330000|2022-01-21 11:58:50|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|14
1642766340000|2022-01-21 11:59:00|2320.58|2320.08|2320.21|2319.71|2320.58|2320.08|2320.21|2319.71|74
1642766350000|2022-01-21 11:59:10|2320.33|2319.83|2319.71|2319.21|2320.33|2319.83|2319.71|2319.21|21
1642766360000|2022-01-21 11:59:20|2319.83|2319.33|2320.21|2319.71|2320.21|2319.71|2319.83|2319.33|13
1642766370000|2022-01-21 11:59:30|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|5
1642766380000|2022-01-21 11:59:40|2320.46|2319.96|2320.58|2320.08|2320.71|2320.21|2320.46|2319.96|26
1642766390000|2022-01-21 11:59:50|2320.46|2319.96|2319.96|2319.46|2320.58|2320.08|2319.71|2319.21|45
1642766400000|2022-01-21 12:00:00|2319.83|2319.33|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|63
1642766410000|2022-01-21 12:00:10|2319.96|2319.46|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|26
1642766420000|2022-01-21 12:00:20|2319.58|2319.08|2319.46|2318.96|2319.71|2319.21|2319.33|2318.83|6
1642766430000|2022-01-21 12:00:30|2319.21|2318.71|2319.71|2319.21|2319.71|2319.21|2319.21|2318.71|21
1642766440000|2022-01-21 12:00:40|2319.58|2319.08|2319.58|2319.08|2319.58|2319.08|2319.33|2318.83|7
1642766450000|2022-01-21 12:00:50|2319.46|2318.96|2319.33|2318.83|2319.71|2319.21|2319.21|2318.71|15
1642766460000|2022-01-21 12:01:00|2319.46|2318.96|2319.46|2318.96|2319.46|2318.96|2319.21|2318.71|6
1642766470000|2022-01-21 12:01:10|2319.21|2318.71|2319.46|2318.96|2319.46|2318.96|2319.21|2318.71|16
1642766480000|2022-01-21 12:01:20|2319.33|2318.83|2319.71|2319.21|2319.71|2319.21|2319.21|2318.71|38
1642766490000|2022-01-21 12:01:30|2319.58|2319.08|2319.46|2318.96|2319.58|2319.08|2319.46|2318.96|1
1642766500000|2022-01-21 12:01:40|2319.33|2318.83|2319.58|2319.08|2319.71|2319.21|2319.21|2318.71|4
1642766510000|2022-01-21 12:01:50|2319.71|2319.21|2318.71|2318.21|2319.71|2319.21|2318.71|2318.21|17
1642766520000|2022-01-21 12:02:00|2318.83|2318.33|2318.46|2317.96|2318.83|2318.33|2318.21|2317.71|44
1642766530000|2022-01-21 12:02:10|2318.33|2317.83|2318.96|2318.46|2318.96|2318.46|2318.33|2317.83|12
1642766540000|2022-01-21 12:02:20|2318.83|2318.33|2318.71|2318.21|2318.83|2318.33|2318.46|2317.96|12
1642766550000|2022-01-21 12:02:30|2318.58|2318.08|2318.46|2317.96|2318.71|2318.21|2318.46|2317.96|18
1642766560000|2022-01-21 12:02:40|2318.21|2317.71|2318.21|2317.71|2318.21|2317.71|2317.96|2317.46|28
1642766570000|2022-01-21 12:02:50|2317.96|2317.46|2317.83|2317.33|2317.96|2317.46|2317.71|2317.21|66
1642766580000|2022-01-21 12:03:00|2317.71|2317.21|2317.83|2317.33|2317.96|2317.46|2317.71|2317.21|7
1642766590000|2022-01-21 12:03:10|2317.96|2317.46|2317.71|2317.21|2317.96|2317.46|2317.71|2317.21|8
1642766600000|2022-01-21 12:03:20|2317.83|2317.33|2317.58|2317.08|2317.96|2317.46|2317.58|2317.08|21
1642766610000|2022-01-21 12:03:30|2317.46|2316.96|2317.46|2316.96|2317.71|2317.21|2317.46|2316.96|17
1642766620000|2022-01-21 12:03:40|2317.33|2316.83|2317.21|2316.71|2317.33|2316.83|2316.96|2316.46|71
1642766630000|2022-01-21 12:03:50|2317.33|2316.83|2316.96|2316.46|2317.33|2316.83|2316.96|2316.46|14
1642766640000|2022-01-21 12:04:00|2317.08|2316.58|2316.96|2316.46|2317.33|2316.83|2316.83|2316.33|26
1642766650000|2022-01-21 12:04:10|2316.71|2316.21|2316.83|2316.33|2316.96|2316.46|2316.71|2316.21|37
1642766660000|2022-01-21 12:04:20|2316.96|2316.46|2316.96|2316.46|2316.96|2316.46|2316.83|2316.33|13
1642766670000|2022-01-21 12:04:30|2317.08|2316.58|2317.21|2316.71|2317.21|2316.71|2316.96|2316.46|24
1642766680000|2022-01-21 12:04:40|2317.08|2316.58|2317.21|2316.71|2317.21|2316.71|2316.96|2316.46|4
1642766690000|2022-01-21 12:04:50|2317.08|2316.58|2316.96|2316.46|2317.08|2316.58|2316.71|2316.21|55
1642766700000|2022-01-21 12:05:00|2317.21|2316.71|2316.96|2316.46|2317.21|2316.71|2316.96|2316.46|11
1642766710000|2022-01-21 12:05:10|2317.08|2316.58|2316.96|2316.46|2317.21|2316.71|2316.96|2316.46|28
1642766720000|2022-01-21 12:05:20|2317.08|2316.58|2316.96|2316.46|2317.21|2316.71|2316.96|2316.46|11
1642766730000|2022-01-21 12:05:30|2317.08|2316.58|2317.21|2316.71|2317.21|2316.71|2316.71|2316.21|29
1642766740000|2022-01-21 12:05:40|2317.33|2316.83|2317.46|2316.96|2317.58|2317.08|2317.33|2316.83|23
1642766750000|2022-01-21 12:05:50|2317.33|2316.83|2317.21|2316.71|2317.33|2316.83|2317.21|2316.71|16
1642766760000|2022-01-21 12:06:00|2316.96|2316.46|2316.71|2316.21|2316.96|2316.46|2316.71|2316.21|39
1642766770000|2022-01-21 12:06:10|2316.83|2316.33|2316.21|2315.71|2316.83|2316.33|2315.96|2315.46|32
1642766780000|2022-01-21 12:06:20|2316.08|2315.58|2316.08|2315.58|2316.21|2315.71|2315.71|2315.21|52
1642766790000|2022-01-21 12:06:30|2316.21|2315.71|2315.96|2315.46|2316.21|2315.71|2315.96|2315.46|40
1642766800000|2022-01-21 12:06:40|2315.83|2315.33|2315.96|2315.46|2315.96|2315.46|2315.58|2315.08|48
1642766810000|2022-01-21 12:06:50|2316.21|2315.71|2315.96|2315.46|2316.21|2315.71|2315.96|2315.46|40
1642766820000|2022-01-21 12:07:00|2315.71|2315.21|2315.71|2315.21|2315.83|2315.33|2315.71|2315.21|40
1642766830000|2022-01-21 12:07:10|2315.58|2315.08|2315.46|2314.96|2315.71|2315.21|2315.46|2314.96|2
1642766840000|2022-01-21 12:07:20|2315.33|2314.83|2315.21|2314.71|2315.46|2314.96|2314.96|2314.46|31
1642766850000|2022-01-21 12:07:30|2315.08|2314.58|2315.33|2314.83|2315.46|2314.96|2314.96|2314.46|129
1642766860000|2022-01-21 12:07:40|2315.21|2314.71|2315.46|2314.96|2315.46|2314.96|2315.21|2314.71|32
1642766870000|2022-01-21 12:07:50|2315.96|2315.46|2315.58|2315.08|2315.96|2315.46|2315.58|2315.08|219
1642766880000|2022-01-21 12:08:00|2315.71|2315.21|2316.08|2315.58|2316.08|2315.58|2315.71|2315.21|79
1642766890000|2022-01-21 12:08:10|2315.96|2315.46|2315.71|2315.21|2315.96|2315.46|2315.71|2315.21|56
1642766900000|2022-01-21 12:08:20|2315.83|2315.33|2315.83|2315.33|2315.83|2315.33|2315.58|2315.08|72
1642766910000|2022-01-21 12:08:30|2315.71|2315.21|2315.71|2315.21|2315.96|2315.46|2315.71|2315.21|10
1642766920000|2022-01-21 12:08:40|2315.83|2315.33|2315.96|2315.46|2315.96|2315.46|2315.71|2315.21|19
1642766930000|2022-01-21 12:08:50|2315.83|2315.33|2315.96|2315.46|2315.96|2315.46|2315.71|2315.21|20
1642766940000|2022-01-21 12:09:00|2315.83|2315.33|2315.71|2315.21|2315.83|2315.33|2315.71|2315.21|11
1642766950000|2022-01-21 12:09:10|2315.58|2315.08|2316.21|2315.71|2316.21|2315.71|2315.46|2314.96|84
1642766960000|2022-01-21 12:09:20|2316.46|2315.96|2316.21|2315.71|2316.58|2316.08|2316.21|2315.71|19
1642766970000|2022-01-21 12:09:30|2316.33|2315.83|2316.21|2315.71|2316.71|2316.21|2316.21|2315.71|33
1642766980000|2022-01-21 12:09:40|2316.33|2315.83|2316.21|2315.71|2316.46|2315.96|2316.08|2315.58|4
1642766990000|2022-01-21 12:09:50|||||||||1
1642767000000|2022-01-21 12:10:00|2316.08|2315.58|2316.21|2315.71|2316.21|2315.71|2315.96|2315.46|56
1642767010000|2022-01-21 12:10:10|2316.08|2315.58|2315.96|2315.46|2316.21|2315.71|2315.96|2315.46|11
1642767020000|2022-01-21 12:10:20|2316.08|2315.58|2316.21|2315.71|2316.21|2315.71|2315.96|2315.46|30
1642767030000|2022-01-21 12:10:30|2315.96|2315.46|2316.21|2315.71|2316.21|2315.71|2315.83|2315.33|13
1642767040000|2022-01-21 12:10:40|2316.33|2315.83|2316.21|2315.71|2316.46|2315.96|2315.71|2315.21|60
1642767050000|2022-01-21 12:10:50|2316.08|2315.58|2316.21|2315.71|2316.21|2315.71|2315.96|2315.46|37
1642767060000|2022-01-21 12:11:00|2316.33|2315.83|2316.21|2315.71|2316.33|2315.83|2316.21|2315.71|3
1642767070000|2022-01-21 12:11:10|2316.08|2315.58|2316.08|2315.58|2316.21|2315.71|2315.96|2315.46|29
1642767080000|2022-01-21 12:11:20|2316.21|2315.71|2316.71|2316.21|2316.96|2316.46|2316.21|2315.71|48
1642767090000|2022-01-21 12:11:30|2316.83|2316.33|2316.46|2315.96|2316.83|2316.33|2316.46|2315.96|30
1642767100000|2022-01-21 12:11:40|2316.58|2316.08|2316.58|2316.08|2316.71|2316.21|2316.46|2315.96|18
1642767110000|2022-01-21 12:11:50|2316.71|2316.21|2317.08|2316.58|2317.21|2316.71|2316.46|2315.96|29
1642767120000|2022-01-21 12:12:00|2316.96|2316.46|2316.46|2315.96|2317.08|2316.58|2316.46|2315.96|24
1642767130000|2022-01-21 12:12:10|2316.58|2316.08|2316.71|2316.21|2316.71|2316.21|2316.46|2315.96|9
1642767140000|2022-01-21 12:12:20|2316.83|2316.33|2316.96|2316.46|2316.96|2316.46|2316.71|2316.21|16
1642767150000|2022-01-21 12:12:30|2316.83|2316.33|2316.71|2316.21|2316.96|2316.46|2316.71|2316.21|26
1642767160000|2022-01-21 12:12:40|2316.58|2316.08|2315.96|2315.46|2316.58|2316.08|2315.96|2315.46|44
1642767170000|2022-01-21 12:12:50|2315.83|2315.33|2316.21|2315.71|2316.21|2315.71|2315.83|2315.33|31
1642767180000|2022-01-21 12:13:00|2316.33|2315.83|2316.71|2316.21|2316.96|2316.46|2316.33|2315.83|42
1642767190000|2022-01-21 12:13:10|2316.83|2316.33|2316.96|2316.46|2316.96|2316.46|2316.71|2316.21|10
1642767200000|2022-01-21 12:13:20|2316.83|2316.33|2316.96|2316.46|2316.96|2316.46|2316.71|2316.21|11
1642767210000|2022-01-21 12:13:30|2316.83|2316.33|2317.21|2316.71|2317.21|2316.71|2316.83|2316.33|10
1642767220000|2022-01-21 12:13:40|2317.33|2316.83|2317.21|2316.71|2317.46|2316.96|2317.21|2316.71|32
1642767230000|2022-01-21 12:13:50|2317.08|2316.58|2317.21|2316.71|2317.21|2316.71|2317.08|2316.58|13
1642767240000|2022-01-21 12:14:00|2317.08|2316.58|2317.21|2316.71|2317.21|2316.71|2316.96|2316.46|19
1642767250000|2022-01-21 12:14:10|2317.33|2316.83|2317.21|2316.71|2317.46|2316.96|2317.21|2316.71|8
1642767260000|2022-01-21 12:14:20|2317.33|2316.83|2317.21|2316.71|2317.33|2316.83|2317.08|2316.58|3
1642767270000|2022-01-21 12:14:30|2317.33|2316.83|2318.21|2317.71|2318.21|2317.71|2317.33|2316.83|24
1642767280000|2022-01-21 12:14:40|2317.96|2317.46|2318.08|2317.58|2318.08|2317.58|2317.96|2317.46|16
1642767290000|2022-01-21 12:14:50|2317.96|2317.46|2317.71|2317.21|2318.21|2317.71|2317.71|2317.21|80
1642767300000|2022-01-21 12:15:00|2317.96|2317.46|2317.71|2317.21|2317.96|2317.46|2317.71|2317.21|44
1642767310000|2022-01-21 12:15:10|2317.83|2317.33|2317.71|2317.21|2317.83|2317.33|2317.46|2316.96|5
1642767320000|2022-01-21 12:15:20|2317.58|2317.08|2317.58|2317.08|2317.71|2317.21|2317.46|2316.96|20
1642767330000|2022-01-21 12:15:30|2317.46|2316.96|2317.46|2316.96|2317.71|2317.21|2317.46|2316.96|4
1642767340000|2022-01-21 12:15:40|2317.58|2317.08|2317.58|2317.08|2317.58|2317.08|2317.46|2316.96|4
1642767350000|2022-01-21 12:15:50|2317.46|2316.96|2317.58|2317.08|2317.71|2317.21|2317.46|2316.96|13
1642767360000|2022-01-21 12:16:00|2317.46|2316.96|2317.21|2316.71|2317.46|2316.96|2317.08|2316.58|7
1642767370000|2022-01-21 12:16:10|2317.08|2316.58|2316.96|2316.46|2317.21|2316.71|2316.96|2316.46|4
1642767380000|2022-01-21 12:16:20|2316.83|2316.33|2316.96|2316.46|2317.08|2316.58|2316.46|2315.96|34
1642767390000|2022-01-21 12:16:30|2316.83|2316.33|2316.96|2316.46|2316.96|2316.46|2316.71|2316.21|41
1642767400000|2022-01-21 12:16:40|2316.83|2316.33|2317.71|2317.21|2317.71|2317.21|2316.83|2316.33|17
1642767410000|2022-01-21 12:16:50|2317.58|2317.08|2317.71|2317.21|2317.71|2317.21|2317.46|2316.96|8
1642767420000|2022-01-21 12:17:00|||||||||29
1642767430000|2022-01-21 12:17:10|2317.83|2317.33|2318.08|2317.58|2318.21|2317.71|2317.83|2317.33|17
1642767440000|2022-01-21 12:17:20|2317.96|2317.46|2317.71|2317.21|2318.08|2317.58|2317.46|2316.96|17
1642767450000|2022-01-21 12:17:30|2317.58|2317.08|2317.46|2316.96|2317.71|2317.21|2317.46|2316.96|3
1642767460000|2022-01-21 12:17:40|2317.21|2316.71|2317.21|2316.71|2317.33|2316.83|2317.21|2316.71|11
1642767470000|2022-01-21 12:17:50|2317.08|2316.58|2317.33|2316.83|2317.46|2316.96|2317.08|2316.58|6
1642767480000|2022-01-21 12:18:00|2317.21|2316.71|2317.21|2316.71|2317.46|2316.96|2317.21|2316.71|3
1642767490000|2022-01-21 12:18:10|2317.33|2316.83|2317.46|2316.96|2317.46|2316.96|2317.33|2316.83|11
1642767500000|2022-01-21 12:18:20|2317.33|2316.83|2317.46|2316.96|2317.46|2316.96|2317.21|2316.71|2
1642767510000|2022-01-21 12:18:30|2317.33|2316.83|2316.96|2316.46|2317.33|2316.83|2316.96|2316.46|1
1642767520000|2022-01-21 12:18:40|2317.21|2316.71|2317.21|2316.71|2317.21|2316.71|2317.08|2316.58|3
1642767530000|2022-01-21 12:18:50|2317.46|2316.96|2318.21|2317.71|2318.21|2317.71|2317.46|2316.96|65
1642767540000|2022-01-21 12:19:00|2318.08|2317.58|2317.96|2317.46|2318.21|2317.71|2317.96|2317.46|30
1642767550000|2022-01-21 12:19:10|2317.71|2317.21|2317.96|2317.46|2317.96|2317.46|2317.71|2317.21|15
1642767560000|2022-01-21 12:19:20|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.96|2317.46|14
1642767570000|2022-01-21 12:19:30|2317.83|2317.33|2317.96|2317.46|2317.96|2317.46|2317.46|2316.96|41
1642767580000|2022-01-21 12:19:40|2318.08|2317.58|2317.71|2317.21|2318.08|2317.58|2317.71|2317.21|5
1642767590000|2022-01-21 12:19:50|2317.46|2316.96|2317.33|2316.83|2317.46|2316.96|2317.33|2316.83|33
1642767600000|2022-01-21 12:20:00|2317.46|2316.96|2317.21|2316.71|2317.58|2317.08|2317.21|2316.71|3
1642767610000|2022-01-21 12:20:10|2317.46|2316.96|2317.71|2317.21|2317.71|2317.21|2317.46|2316.96|6
1642767620000|2022-01-21 12:20:20|2317.58|2317.08|2317.58|2317.08|2317.58|2317.08|2317.46|2316.96|2
1642767630000|2022-01-21 12:20:30|2317.46|2316.96|2317.58|2317.08|2317.71|2317.21|2317.46|2316.96|0
1642767640000|2022-01-21 12:20:40|2317.46|2316.96|2317.46|2316.96|2317.46|2316.96|2317.21|2316.71|5
1642767650000|2022-01-21 12:20:50|2317.33|2316.83|2317.46|2316.96|2317.46|2316.96|2317.33|2316.83|6
1642767660000|2022-01-21 12:21:00|2317.58|2317.08|2317.71|2317.21|2317.71|2317.21|2317.58|2317.08|10
1642767670000|2022-01-21 12:21:10|2317.96|2317.46|2317.96|2317.46|2317.96|2317.46|2317.96|2317.46|20
1642767680000|2022-01-21 12:21:20|2317.83|2317.33|2317.71|2317.21|2317.83|2317.33|2317.71|2317.21|18
1642767690000|2022-01-21 12:21:30|2317.58|2317.08|2317.71|2317.21|2317.71|2317.21|2317.46|2316.96|2
1642767700000|2022-01-21 12:21:40|2317.58|2317.08|2317.96|2317.46|2317.96|2317.46|2317.58|2317.08|17
1642767710000|2022-01-21 12:21:50|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.96|2317.46|12
1642767720000|2022-01-21 12:22:00|2318.08|2317.58|2318.21|2317.71|2318.21|2317.71|2317.96|2317.46|52
1642767730000|2022-01-21 12:22:10|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.96|2317.46|10
1642767740000|2022-01-21 12:22:20|2317.83|2317.33|2317.71|2317.21|2317.83|2317.33|2317.71|2317.21|9
1642767750000|2022-01-21 12:22:30|2317.83|2317.33|2317.96|2317.46|2317.96|2317.46|2317.71|2317.21|14
1642767760000|2022-01-21 12:22:40|2317.83|2317.33|2318.21|2317.71|2318.21|2317.71|2317.83|2317.33|18
1642767770000|2022-01-21 12:22:50|2318.33|2317.83|2318.46|2317.96|2318.58|2318.08|2318.33|2317.83|9
1642767780000|2022-01-21 12:23:00|2318.21|2317.71|2318.21|2317.71|2318.33|2317.83|2318.21|2317.71|5
1642767790000|2022-01-21 12:23:10|2318.33|2317.83|2318.71|2318.21|2318.96|2318.46|2318.21|2317.71|22
1642767800000|2022-01-21 12:23:20|2318.83|2318.33|2318.83|2318.33|2318.96|2318.46|2318.71|2318.21|25
1642767810000|2022-01-21 12:23:30|2318.96|2318.46|2318.58|2318.08|2318.96|2318.46|2318.46|2317.96|4
1642767820000|2022-01-21 12:23:40|2318.71|2318.21|2318.71|2318.21|2318.71|2318.21|2318.58|2318.08|21
1642767830000|2022-01-21 12:23:50|2318.83|2318.33|2318.96|2318.46|2318.96|2318.46|2318.83|2318.33|2
1642767840000|2022-01-21 12:24:00|2319.08|2318.58|2319.08|2318.58|2319.21|2318.71|2318.96|2318.46|14
1642767850000|2022-01-21 12:24:10|2319.21|2318.71|2319.58|2319.08|2319.71|2319.21|2318.96|2318.46|17
1642767860000|2022-01-21 12:24:20|2319.46|2318.96|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|12
1642767870000|2022-01-21 12:24:30|2319.83|2319.33|2319.58|2319.08|2319.96|2319.46|2319.46|2318.96|40
1642767880000|2022-01-21 12:24:40|2319.46|2318.96|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|11
1642767890000|2022-01-21 12:24:50|2319.58|2319.08|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|7
1642767900000|2022-01-21 12:25:00|2319.58|2319.08|2319.21|2318.71|2319.71|2319.21|2319.08|2318.58|11
1642767910000|2022-01-21 12:25:10|2319.08|2318.58|2319.21|2318.71|2319.21|2318.71|2318.96|2318.46|64
1642767920000|2022-01-21 12:25:20|2319.08|2318.58|2319.46|2318.96|2319.46|2318.96|2318.96|2318.46|39
1642767930000|2022-01-21 12:25:30|2319.71|2319.21|2319.71|2319.21|2319.71|2319.21|2319.71|2319.21|22
1642767940000|2022-01-21 12:25:40|2319.58|2319.08|2320.21|2319.71|2320.21|2319.71|2319.46|2318.96|19
1642767950000|2022-01-21 12:25:50|2319.96|2319.46|2320.21|2319.71|2320.46|2319.96|2319.96|2319.46|27
1642767960000|2022-01-21 12:26:00|2320.33|2319.83|2320.71|2320.21|2320.71|2320.21|2320.21|2319.71|21
1642767970000|2022-01-21 12:26:10|2320.58|2320.08|2320.46|2319.96|2320.58|2320.08|2320.33|2319.83|37
1642767980000|2022-01-21 12:26:20|2320.21|2319.71|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|56
1642767990000|2022-01-21 12:26:30|2320.08|2319.58|2320.08|2319.58|2320.21|2319.71|2319.96|2319.46|20
1642768000000|2022-01-21 12:26:40|2319.96|2319.46|2320.21|2319.71|2320.21|2319.71|2319.83|2319.33|112
1642768010000|2022-01-21 12:26:50|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.33|2319.83|0
1642768020000|2022-01-21 12:27:00|2320.21|2319.71|2320.71|2320.21|2320.71|2320.21|2320.21|2319.71|17
1642768030000|2022-01-21 12:27:10|2320.58|2320.08|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|8
1642768040000|2022-01-21 12:27:20|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.33|2319.83|72
1642768050000|2022-01-21 12:27:30|2320.33|2319.83|2320.08|2319.58|2320.46|2319.96|2319.96|2319.46|20
1642768060000|2022-01-21 12:27:40|2319.96|2319.46|2319.96|2319.46|2320.21|2319.71|2319.96|2319.46|1
1642768070000|2022-01-21 12:27:50|2320.08|2319.58|2319.71|2319.21|2320.08|2319.58|2319.71|2319.21|0
1642768080000|2022-01-21 12:28:00|2319.58|2319.08|2319.46|2318.96|2319.58|2319.08|2319.46|2318.96|7
1642768090000|2022-01-21 12:28:10|2319.33|2318.83|2319.46|2318.96|2319.46|2318.96|2319.21|2318.71|33
1642768100000|2022-01-21 12:28:20|2319.58|2319.08|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|13
1642768110000|2022-01-21 12:28:30|||||||||2
1642768120000|2022-01-21 12:28:40|2319.83|2319.33|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|13
1642768140000|2022-01-21 12:29:00|2319.46|2318.96|2319.21|2318.71|2319.46|2318.96|2319.21|2318.71|7
1642768150000|2022-01-21 12:29:10|2318.96|2318.46|2319.08|2318.58|2319.21|2318.71|2318.96|2318.46|75
1642768160000|2022-01-21 12:29:20|2318.96|2318.46|2319.21|2318.71|2319.21|2318.71|2318.96|2318.46|7
1642768170000|2022-01-21 12:29:30|2319.33|2318.83|2319.33|2318.83|2319.33|2318.83|2319.33|2318.83|1
1642768180000|2022-01-21 12:29:40|2319.21|2318.71|2319.21|2318.71|2319.33|2318.83|2319.21|2318.71|5
1642768190000|2022-01-21 12:29:50|2319.71|2319.21|2319.21|2318.71|2319.71|2319.21|2319.21|2318.71|49
1642768200000|2022-01-21 12:30:00|2319.08|2318.58|2318.96|2318.46|2319.21|2318.71|2318.96|2318.46|12
1642768210000|2022-01-21 12:30:10|2319.08|2318.58|2319.21|2318.71|2319.21|2318.71|2319.08|2318.58|5
1642768220000|2022-01-21 12:30:20|2319.08|2318.58|2318.96|2318.46|2319.21|2318.71|2318.83|2318.33|14
1642768230000|2022-01-21 12:30:30|2318.83|2318.33|2317.96|2317.46|2318.96|2318.46|2317.71|2317.21|23
1642768240000|2022-01-21 12:30:40|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.96|2317.46|51
1642768250000|2022-01-21 12:30:50|2318.08|2317.58|2317.96|2317.46|2318.21|2317.71|2317.96|2317.46|22
1642768260000|2022-01-21 12:31:00|2318.08|2317.58|2318.21|2317.71|2318.21|2317.71|2318.08|2317.58|4
1642768270000|2022-01-21 12:31:10|2318.08|2317.58|2318.08|2317.58|2318.21|2317.71|2317.96|2317.46|12
1642768280000|2022-01-21 12:31:20|2317.96|2317.46|2317.96|2317.46|2318.08|2317.58|2317.96|2317.46|14
1642768290000|2022-01-21 12:31:30|2318.08|2317.58|2318.21|2317.71|2318.21|2317.71|2317.96|2317.46|4
1642768300000|2022-01-21 12:31:40|2318.46|2317.96|2318.08|2317.58|2318.46|2317.96|2317.96|2317.46|30
1642768310000|2022-01-21 12:31:50|2318.21|2317.71|2317.71|2317.21|2318.21|2317.71|2317.71|2317.21|10
1642768320000|2022-01-21 12:32:00|2317.46|2316.96|2317.71|2317.21|2317.71|2317.21|2317.46|2316.96|55
1642768330000|2022-01-21 12:32:10|2317.58|2317.08|2317.46|2316.96|2317.71|2317.21|2317.46|2316.96|1
1642768340000|2022-01-21 12:32:20|2317.71|2317.21|2317.46|2316.96|2317.71|2317.21|2317.46|2316.96|14
1642768350000|2022-01-21 12:32:30|2317.58|2317.08|2317.46|2316.96|2317.58|2317.08|2317.46|2316.96|3
1642768360000|2022-01-21 12:32:40|2317.58|2317.08|2317.71|2317.21|2317.96|2317.46|2317.58|2317.08|8
1642768370000|2022-01-21 12:32:50|2317.83|2317.33|2317.96|2317.46|2318.08|2317.58|2317.71|2317.21|49
1642768380000|2022-01-21 12:33:00|2317.83|2317.33|2317.71|2317.21|2317.83|2317.33|2317.71|2317.21|5
1642768390000|2022-01-21 12:33:10|2317.83|2317.33|2317.96|2317.46|2317.96|2317.46|2317.71|2317.21|3
1642768400000|2022-01-21 12:33:20|2317.83|2317.33|2317.96|2317.46|2317.96|2317.46|2317.83|2317.33|0
1642768410000|2022-01-21 12:33:30|2317.83|2317.33|2316.96|2316.46|2317.96|2317.46|2316.96|2316.46|18
1642768420000|2022-01-21 12:33:40|2317.08|2316.58|2316.96|2316.46|2317.21|2316.71|2316.96|2316.46|15
1642768430000|2022-01-21 12:33:50|2317.08|2316.58|2317.21|2316.71|2317.21|2316.71|2316.96|2316.46|19
1642768440000|2022-01-21 12:34:00|2317.33|2316.83|2317.21|2316.71|2317.33|2316.83|2317.21|2316.71|3
1642768450000|2022-01-21 12:34:10|2316.96|2316.46|2317.58|2317.08|2317.58|2317.08|2316.96|2316.46|106
1642768460000|2022-01-21 12:34:20|2317.71|2317.21|2317.58|2317.08|2317.71|2317.21|2317.46|2316.96|6
1642768470000|2022-01-21 12:34:30|2317.71|2317.21|2317.71|2317.21|2317.71|2317.21|2317.58|2317.08|6
1642768480000|2022-01-21 12:34:40|2317.83|2317.33|2317.71|2317.21|2317.83|2317.33|2317.46|2316.96|36
1642768490000|2022-01-21 12:34:50|2317.58|2317.08|2317.46|2316.96|2317.71|2317.21|2317.46|2316.96|13
1642768500000|2022-01-21 12:35:00|2317.71|2317.21|2317.71|2317.21|2317.71|2317.21|2317.71|2317.21|15
1642768510000|2022-01-21 12:35:10|2317.58|2317.08|2317.46|2316.96|2317.71|2317.21|2317.46|2316.96|35
1642768520000|2022-01-21 12:35:20|2317.58|2317.08|2317.71|2317.21|2317.71|2317.21|2317.46|2316.96|9
1642768530000|2022-01-21 12:35:30|2317.58|2317.08|2317.46|2316.96|2317.58|2317.08|2317.46|2316.96|7
1642768540000|2022-01-21 12:35:40|2317.33|2316.83|2317.46|2316.96|2317.46|2316.96|2317.33|2316.83|27
1642768550000|2022-01-21 12:35:50|2317.58|2317.08|2317.46|2316.96|2317.58|2317.08|2317.46|2316.96|10
1642768560000|2022-01-21 12:36:00|2317.58|2317.08|2317.46|2316.96|2317.58|2317.08|2317.46|2316.96|19
1642768570000|2022-01-21 12:36:10|2317.71|2317.21|2317.46|2316.96|2317.71|2317.21|2317.46|2316.96|32
1642768590000|2022-01-21 12:36:30|2317.33|2316.83|2317.46|2316.96|2317.46|2316.96|2317.33|2316.83|72
1642768600000|2022-01-21 12:36:40|||||||||10
1642768610000|2022-01-21 12:36:50|2317.33|2316.83|2317.46|2316.96|2317.46|2316.96|2317.33|2316.83|121
1642768620000|2022-01-21 12:37:00|2317.58|2317.08|2317.71|2317.21|2317.71|2317.21|2317.58|2317.08|59
1642768630000|2022-01-21 12:37:10|2317.58|2317.08|2317.46|2316.96|2317.58|2317.08|2317.33|2316.83|36
1642768640000|2022-01-21 12:37:20|2317.33|2316.83|2317.71|2317.21|2317.71|2317.21|2317.33|2316.83|65
1642768650000|2022-01-21 12:37:30|2317.58|2317.08|2317.71|2317.21|2317.71|2317.21|2317.46|2316.96|8
1642768660000|2022-01-21 12:37:40|2317.58|2317.08|2317.46|2316.96|2317.71|2317.21|2317.46|2316.96|10
1642768670000|2022-01-21 12:37:50|2317.71|2317.21|2317.71|2317.21|2317.71|2317.21|2317.46|2316.96|25
1642768680000|2022-01-21 12:38:00|2317.58|2317.08|2317.46|2316.96|2317.71|2317.21|2317.46|2316.96|23
1642768690000|2022-01-21 12:38:10|||||||||31
1642768700000|2022-01-21 12:38:20|2317.33|2316.83|2317.71|2317.21|2317.71|2317.21|2317.33|2316.83|53
1642768710000|2022-01-21 12:38:30|2317.96|2317.46|2317.96|2317.46|2318.08|2317.58|2317.96|2317.46|40
1642768720000|2022-01-21 12:38:40|2318.08|2317.58|2318.21|2317.71|2318.21|2317.71|2318.08|2317.58|71
1642768730000|2022-01-21 12:38:50|2317.96|2317.46|2317.96|2317.46|2317.96|2317.46|2317.96|2317.46|7
1642768740000|2022-01-21 12:39:00|2318.21|2317.71|2317.71|2317.21|2318.21|2317.71|2317.58|2317.08|25
1642768750000|2022-01-21 12:39:10|2317.58|2317.08|2317.71|2317.21|2317.83|2317.33|2317.58|2317.08|12
1642768760000|2022-01-21 12:39:20|2317.96|2317.46|2317.96|2317.46|2318.21|2317.71|2317.96|2317.46|40
1642768770000|2022-01-21 12:39:30|2318.08|2317.58|2317.83|2317.33|2318.46|2317.96|2317.83|2317.33|75
1642768780000|2022-01-21 12:39:40|2317.71|2317.21|2317.96|2317.46|2317.96|2317.46|2317.71|2317.21|2
1642768790000|2022-01-21 12:39:50|2318.08|2317.58|2318.21|2317.71|2318.21|2317.71|2318.08|2317.58|30
1642768800000|2022-01-21 12:40:00|2317.88|2317.38|2317.63|2317.13|2317.88|2317.38|2317.38|2316.88|17
1642768810000|2022-01-21 12:40:10|2317.75|2317.25|2317.88|2317.38|2317.88|2317.38|2317.75|2317.25|30
1642768820000|2022-01-21 12:40:20|2317.75|2317.25|2317.63|2317.13|2317.88|2317.38|2317.63|2317.13|0
1642768830000|2022-01-21 12:40:30|2317.75|2317.25|2317.63|2317.13|2317.88|2317.38|2317.63|2317.13|11
1642768840000|2022-01-21 12:40:40|2317.5|2317|2317.5|2317|2317.5|2317|2317.5|2317|1
1642768850000|2022-01-21 12:40:50|2317.38|2316.88|2317.38|2316.88|2317.63|2317.13|2317.38|2316.88|4
1642768860000|2022-01-21 12:41:00|2317.25|2316.75|2317.38|2316.88|2317.38|2316.88|2317.13|2316.63|10
1642768870000|2022-01-21 12:41:10|2317.25|2316.75|2317.38|2316.88|2317.63|2317.13|2317.13|2316.63|29
1642768880000|2022-01-21 12:41:20|||||||||1
1642768890000|2022-01-21 12:41:30|2317.25|2316.75|2317.13|2316.63|2317.38|2316.88|2317.13|2316.63|6
1642768900000|2022-01-21 12:41:40|||||||||19
1642768910000|2022-01-21 12:41:50|2317.25|2316.75|2317.38|2316.88|2317.38|2316.88|2317.25|2316.75|4
1642768920000|2022-01-21 12:42:00|2317.25|2316.75|2317.13|2316.63|2317.38|2316.88|2317.13|2316.63|17
1642768930000|2022-01-21 12:42:10|2317.25|2316.75|2317.13|2316.63|2317.25|2316.75|2317.13|2316.63|0
1642768940000|2022-01-21 12:42:20|2317|2316.5|2317|2316.5|2317.13|2316.63|2317|2316.5|12
1642768950000|2022-01-21 12:42:30|2317.13|2316.63|2317.38|2316.88|2317.38|2316.88|2317.13|2316.63|39
1642768960000|2022-01-21 12:42:40|2317.5|2317|2318|2317.5|2318.13|2317.63|2317.5|2317|15
1642768970000|2022-01-21 12:42:50|2317.88|2317.38|2317.88|2317.38|2317.88|2317.38|2317.88|2317.38|2
1642768980000|2022-01-21 12:43:00|2317.75|2317.25|2317.63|2317.13|2317.88|2317.38|2317.63|2317.13|4
1642768990000|2022-01-21 12:43:10|2317.38|2316.88|2317.38|2316.88|2317.5|2317|2317.38|2316.88|7
1642769000000|2022-01-21 12:43:20|2317.5|2317|2317.38|2316.88|2317.5|2317|2317.38|2316.88|0
1642769010000|2022-01-21 12:43:30|2317.5|2317|2317.5|2317|2317.75|2317.25|2317.38|2316.88|111
1642769020000|2022-01-21 12:43:40|2317.63|2317.13|2317.5|2317|2317.63|2317.13|2317.5|2317|9
1642769030000|2022-01-21 12:43:50|2317.63|2317.13|2317.63|2317.13|2317.63|2317.13|2317.63|2317.13|0
1642769040000|2022-01-21 12:44:00|2317.75|2317.25|2317.63|2317.13|2317.88|2317.38|2317.63|2317.13|10
1642769050000|2022-01-21 12:44:10|2317.5|2317|2317.38|2316.88|2317.5|2317|2317.38|2316.88|7
1642769060000|2022-01-21 12:44:20|2317.5|2317|2317.5|2317|2317.88|2317.38|2317.5|2317|149
1642769070000|2022-01-21 12:44:30|2317.38|2316.88|2317.5|2317|2317.63|2317.13|2317.38|2316.88|4
1642769080000|2022-01-21 12:44:40|2317.38|2316.88|2317.5|2317|2317.63|2317.13|2317.38|2316.88|3
1642769090000|2022-01-21 12:44:50|2317.63|2317.13|2317.5|2317|2317.63|2317.13|2317.5|2317|1
1642769100000|2022-01-21 12:45:00|2317.38|2316.88|2317.13|2316.63|2317.5|2317|2317.13|2316.63|61
1642769110000|2022-01-21 12:45:10|2317|2316.5|2317.25|2316.75|2317.38|2316.88|2317|2316.5|53
1642769120000|2022-01-21 12:45:20|2317.38|2316.88|2317.25|2316.75|2317.38|2316.88|2317.13|2316.63|38
1642769130000|2022-01-21 12:45:30|2317.38|2316.88|2317.13|2316.63|2317.38|2316.88|2317.13|2316.63|6
1642769140000|2022-01-21 12:45:40|2317|2316.5|2317.13|2316.63|2317.38|2316.88|2317|2316.5|20
1642769150000|2022-01-21 12:45:50|2317.25|2316.75|2317.13|2316.63|2317.25|2316.75|2317.13|2316.63|9
1642769160000|2022-01-21 12:46:00|||||||||68
1642769170000|2022-01-21 12:46:10|2317.25|2316.75|2317.13|2316.63|2317.25|2316.75|2317.13|2316.63|22
1642769180000|2022-01-21 12:46:20|2317|2316.5|2317|2316.5|2317.13|2316.63|2316.88|2316.38|40
1642769190000|2022-01-21 12:46:30|2316.88|2316.38|2316.75|2316.25|2316.88|2316.38|2316.63|2316.13|15
1642769200000|2022-01-21 12:46:40|2316.63|2316.13|2316.63|2316.13|2316.75|2316.25|2316.63|2316.13|25
1642769210000|2022-01-21 12:46:50|2316.5|2316|2316.13|2315.63|2316.5|2316|2316.13|2315.63|14
1642769220000|2022-01-21 12:47:00|2316.25|2315.75|2316.38|2315.88|2316.38|2315.88|2316.25|2315.75|24
1642769230000|2022-01-21 12:47:10|2316.25|2315.75|2316.25|2315.75|2316.38|2315.88|2316.13|2315.63|12
1642769240000|2022-01-21 12:47:20|2316.13|2315.63|2316.38|2315.88|2316.38|2315.88|2316.13|2315.63|11
1642769250000|2022-01-21 12:47:30|2316.5|2316|2316.38|2315.88|2316.63|2316.13|2316.38|2315.88|17
1642769260000|2022-01-21 12:47:40|2316.5|2316|2316.63|2316.13|2316.63|2316.13|2316.5|2316|15
1642769270000|2022-01-21 12:47:50|2316.5|2316|2316.63|2316.13|2316.63|2316.13|2316.5|2316|3
1642769280000|2022-01-21 12:48:00|2316.5|2316|2316.38|2315.88|2316.5|2316|2316.38|2315.88|12
1642769290000|2022-01-21 12:48:10|2316.25|2315.75|2316.38|2315.88|2316.38|2315.88|2316.13|2315.63|5
1642769300000|2022-01-21 12:48:20|2316.25|2315.75|2316.38|2315.88|2316.38|2315.88|2316.13|2315.63|11
1642769320000|2022-01-21 12:48:40|||||||||2
1642769330000|2022-01-21 12:48:50|2316.25|2315.75|2316.38|2315.88|2316.38|2315.88|2316.13|2315.63|6
1642769340000|2022-01-21 12:49:00|2316.25|2315.75|2316.38|2315.88|2316.38|2315.88|2316.25|2315.75|1
1642769350000|2022-01-21 12:49:10|2316.25|2315.75|2316.25|2315.75|2316.38|2315.88|2316.13|2315.63|7
1642769360000|2022-01-21 12:49:20|2316.13|2315.63|2316.38|2315.88|2316.63|2316.13|2316.13|2315.63|37
1642769370000|2022-01-21 12:49:30|2316.5|2316|2316.63|2316.13|2316.63|2316.13|2316.38|2315.88|10
1642769380000|2022-01-21 12:49:40|2316.5|2316|2316.38|2315.88|2316.5|2316|2316.38|2315.88|25
1642769390000|2022-01-21 12:49:50|||||||||9
1642769400000|2022-01-21 12:50:00|2316.25|2315.75|2316.13|2315.63|2316.25|2315.75|2316.13|2315.63|9
1642769410000|2022-01-21 12:50:10|||||||||2
1642769420000|2022-01-21 12:50:20|2316.25|2315.75|2316.38|2315.88|2316.38|2315.88|2316.25|2315.75|19
1642769430000|2022-01-21 12:50:30|2316.25|2315.75|2316.38|2315.88|2316.38|2315.88|2316.13|2315.63|6
1642769440000|2022-01-21 12:50:40|2316.25|2315.75|2316.38|2315.88|2316.38|2315.88|2316.25|2315.75|3
1642769450000|2022-01-21 12:50:50|2316.5|2316|2316.38|2315.88|2316.63|2316.13|2316.38|2315.88|10
1642769460000|2022-01-21 12:51:00|||||||||15
1642769470000|2022-01-21 12:51:10|2316.63|2316.13|2316.38|2315.88|2316.63|2316.13|2316.38|2315.88|8
1642769480000|2022-01-21 12:51:20|2316.25|2315.75|2316.38|2315.88|2316.38|2315.88|2316.13|2315.63|0
1642769490000|2022-01-21 12:51:30|2316.25|2315.75|2316.38|2315.88|2316.38|2315.88|2316.13|2315.63|5
1642769500000|2022-01-21 12:51:40|||||||||1
1642769510000|2022-01-21 12:51:50|2316.25|2315.75|2316.38|2315.88|2316.38|2315.88|2316.13|2315.63|3
1642769520000|2022-01-21 12:52:00|2316.63|2316.13|2316.63|2316.13|2316.63|2316.13|2316.5|2316|55
1642769530000|2022-01-21 12:52:10|||||||||18
1642769540000|2022-01-21 12:52:20|2316.5|2316|2316.63|2316.13|2316.63|2316.13|2316.5|2316|13
1642769550000|2022-01-21 12:52:30|2316.5|2316|2316.63|2316.13|2316.63|2316.13|2316.5|2316|8
1642769560000|2022-01-21 12:52:40|2316.5|2316|2316.63|2316.13|2316.63|2316.13|2316.5|2316|32
1642769570000|2022-01-21 12:52:50|2316.38|2315.88|2316.63|2316.13|2316.63|2316.13|2316.38|2315.88|21
1642769580000|2022-01-21 12:53:00|2316.5|2316|2316.13|2315.63|2316.63|2316.13|2316.13|2315.63|17
1642769590000|2022-01-21 12:53:10|||||||||11
1642769600000|2022-01-21 12:53:20|2316.38|2315.88|2316.38|2315.88|2316.38|2315.88|2316.38|2315.88|7
1642769610000|2022-01-21 12:53:30|2316.5|2316|2316.5|2316|2316.63|2316.13|2316.5|2316|9
1642769620000|2022-01-21 12:53:40|2316.38|2315.88|2316.25|2315.75|2316.38|2315.88|2316.13|2315.63|7
1642769630000|2022-01-21 12:53:50|2316.13|2315.63|2316.13|2315.63|2316.13|2315.63|2316.13|2315.63|0
1642769640000|2022-01-21 12:54:00|2315.88|2315.38|2315.88|2315.38|2315.88|2315.38|2315.63|2315.13|60
1642769650000|2022-01-21 12:54:10|2315.75|2315.25|2315.75|2315.25|2315.88|2315.38|2315.63|2315.13|44
1642769660000|2022-01-21 12:54:20|2315.63|2315.13|2315.88|2315.38|2315.88|2315.38|2315.63|2315.13|17
1642769670000|2022-01-21 12:54:30|||||||||1
1642769680000|2022-01-21 12:54:40|2315.75|2315.25|2315.13|2314.63|2315.75|2315.25|2315.13|2314.63|17
1642769690000|2022-01-21 12:54:50|2315|2314.5|2315.13|2314.63|2315.13|2314.63|2314.88|2314.38|13
1642769700000|2022-01-21 12:55:00|2315|2314.5|2314.88|2314.38|2315.13|2314.63|2314.88|2314.38|14
1642769710000|2022-01-21 12:55:10|2315|2314.5|2315.13|2314.63|2315.13|2314.63|2314.88|2314.38|34
1642769720000|2022-01-21 12:55:20|2315|2314.5|2315|2314.5|2315.13|2314.63|2315|2314.5|1
1642769730000|2022-01-21 12:55:30|2314.88|2314.38|2314|2313.5|2314.88|2314.38|2314|2313.5|102
1642769740000|2022-01-21 12:55:40|2313.88|2313.38|2313.88|2313.38|2313.88|2313.38|2313.63|2313.13|53
1642769750000|2022-01-21 12:55:50|2313.75|2313.25|2313.88|2313.38|2313.88|2313.38|2313.5|2313|29
1642769760000|2022-01-21 12:56:00|2313.75|2313.25|2313.88|2313.38|2313.88|2313.38|2313.63|2313.13|25
1642769770000|2022-01-21 12:56:10|2313.75|2313.25|2313.63|2313.13|2313.75|2313.25|2313.5|2313|2
1642769780000|2022-01-21 12:56:20|2313.5|2313|2313.38|2312.88|2313.5|2313|2313.38|2312.88|4
1642769790000|2022-01-21 12:56:30|2313.13|2312.63|2313.13|2312.63|2313.13|2312.63|2313.13|2312.63|67
1642769800000|2022-01-21 12:56:40|2313.25|2312.75|2313.38|2312.88|2313.38|2312.88|2313.25|2312.75|10
1642769810000|2022-01-21 12:56:50|2313.25|2312.75|2313.38|2312.88|2313.38|2312.88|2313.25|2312.75|11
1642769820000|2022-01-21 12:57:00|2313.25|2312.75|2313.25|2312.75|2313.38|2312.88|2313.13|2312.63|48
1642769830000|2022-01-21 12:57:10|2313.13|2312.63|2313.25|2312.75|2313.38|2312.88|2313.13|2312.63|10
1642769840000|2022-01-21 12:57:20|2313.13|2312.63|2313.13|2312.63|2313.13|2312.63|2313.13|2312.63|1
1642769850000|2022-01-21 12:57:30|2313.25|2312.75|2313.38|2312.88|2313.63|2313.13|2313.13|2312.63|57
1642769860000|2022-01-21 12:57:40|2313.5|2313|2313.63|2313.13|2313.63|2313.13|2313.5|2313|16
1642769870000|2022-01-21 12:57:50|2313.75|2313.25|2313.75|2313.25|2313.75|2313.25|2313.75|2313.25|9
1642769880000|2022-01-21 12:58:00|2313.63|2313.13|2313.63|2313.13|2313.75|2313.25|2313.5|2313|8
1642769890000|2022-01-21 12:58:10|2313.75|2313.25|2313.75|2313.25|2313.88|2313.38|2313.75|2313.25|10
1642769900000|2022-01-21 12:58:20|2313.63|2313.13|2313.38|2312.88|2313.63|2313.13|2313.38|2312.88|10
1642769910000|2022-01-21 12:58:30|2313.63|2313.13|2313.63|2313.13|2313.63|2313.13|2313.5|2313|18
1642769920000|2022-01-21 12:58:40|2313.5|2313|2313.63|2313.13|2313.63|2313.13|2313.38|2312.88|14
1642769930000|2022-01-21 12:58:50|||||||||7
1642769940000|2022-01-21 12:59:00|2313.88|2313.38|2313.88|2313.38|2314.13|2313.63|2313.88|2313.38|38
1642769950000|2022-01-21 12:59:10|||||||||4
1642769970000|2022-01-21 12:59:30|2314.13|2313.63|2314.13|2313.63|2314.13|2313.63|2314.13|2313.63|13
1642769990000|2022-01-21 12:59:50|2314|2313.5|2314.13|2313.63|2314.13|2313.63|2313.88|2313.38|45
1642770000000|2022-01-21 13:00:00|2314|2313.5|2313.88|2313.38|2314.13|2313.63|2313.88|2313.38|18
1642770010000|2022-01-21 13:00:10|2313.63|2313.13|2313.88|2313.38|2313.88|2313.38|2313.63|2313.13|5
1642770020000|2022-01-21 13:00:20|2313.75|2313.25|2313.88|2313.38|2313.88|2313.38|2313.63|2313.13|16
1642770030000|2022-01-21 13:00:30|2313.75|2313.25|2313.75|2313.25|2313.88|2313.38|2313.63|2313.13|4
1642770040000|2022-01-21 13:00:40|2313.63|2313.13|2313.63|2313.13|2313.63|2313.13|2313.63|2313.13|17
1642770050000|2022-01-21 13:00:50|2313.88|2313.38|2313.88|2313.38|2313.88|2313.38|2313.63|2313.13|28
1642770060000|2022-01-21 13:01:00|2313.75|2313.25|2313.88|2313.38|2313.88|2313.38|2313.75|2313.25|15
1642770070000|2022-01-21 13:01:10|2313.75|2313.25|2313.88|2313.38|2313.88|2313.38|2313.63|2313.13|41
1642770080000|2022-01-21 13:01:20|2313.75|2313.25|2313.88|2313.38|2313.88|2313.38|2313.63|2313.13|16
1642770090000|2022-01-21 13:01:30|2314.13|2313.63|2314.13|2313.63|2314.13|2313.63|2314.13|2313.63|18
1642770100000|2022-01-21 13:01:40|2314.25|2313.75|2314.63|2314.13|2314.63|2314.13|2314.13|2313.63|38
1642770110000|2022-01-21 13:01:50|2314.88|2314.38|2314.63|2314.13|2314.88|2314.38|2314.63|2314.13|29
1642770120000|2022-01-21 13:02:00|2314.5|2314|2314.63|2314.13|2314.63|2314.13|2314.5|2314|12
1642770140000|2022-01-21 13:02:20|2314.38|2313.88|2314.38|2313.88|2314.38|2313.88|2314.38|2313.88|3
1642770150000|2022-01-21 13:02:30|2314.5|2314|2314.63|2314.13|2314.63|2314.13|2314.38|2313.88|86
1642770160000|2022-01-21 13:02:40|2314.75|2314.25|2314.88|2314.38|2314.88|2314.38|2314.75|2314.25|5
1642770170000|2022-01-21 13:02:50|2314.75|2314.25|2314.5|2314|2314.75|2314.25|2314.5|2314|44
1642770180000|2022-01-21 13:03:00|2314.63|2314.13|2314.63|2314.13|2314.63|2314.13|2314.38|2313.88|62
1642770190000|2022-01-21 13:03:10|||||||||9
1642770200000|2022-01-21 13:03:20|||||||||10
1642770220000|2022-01-21 13:03:40|2314.5|2314|2314.63|2314.13|2314.63|2314.13|2314.5|2314|9
1642770230000|2022-01-21 13:03:50|2314.5|2314|2314.13|2313.63|2314.63|2314.13|2314.13|2313.63|51
1642770240000|2022-01-21 13:04:00|2314.25|2313.75|2314.13|2313.63|2314.38|2313.88|2313.88|2313.38|55
1642770250000|2022-01-21 13:04:10|2314.38|2313.88|2314.13|2313.63|2314.38|2313.88|2314.13|2313.63|48
1642770260000|2022-01-21 13:04:20|2314.25|2313.75|2314.13|2313.63|2314.25|2313.75|2314.13|2313.63|0
1642770270000|2022-01-21 13:04:30|2313.88|2313.38|2314.13|2313.63|2314.13|2313.63|2313.88|2313.38|5
1642770280000|2022-01-21 13:04:40|2314.38|2313.88|2314.38|2313.88|2314.38|2313.88|2314.38|2313.88|4
1642770290000|2022-01-21 13:04:50|2314.25|2313.75|2314.13|2313.63|2314.25|2313.75|2314.13|2313.63|2
1642770300000|2022-01-21 13:05:00|2314.25|2313.75|2314.38|2313.88|2314.38|2313.88|2314.25|2313.75|2
1642770310000|2022-01-21 13:05:10|2314.25|2313.75|2314.63|2314.13|2314.63|2314.13|2314.13|2313.63|28
1642770330000|2022-01-21 13:05:30|2314.5|2314|2314.38|2313.88|2314.63|2314.13|2314.38|2313.88|23
1642770340000|2022-01-21 13:05:40|2314.5|2314|2314.38|2313.88|2314.63|2314.13|2314.38|2313.88|9
1642770350000|2022-01-21 13:05:50|2314.5|2314|2314.5|2314|2314.63|2314.13|2314.38|2313.88|11
1642770360000|2022-01-21 13:06:00|2314.63|2314.13|2314.63|2314.13|2314.63|2314.13|2314.5|2314|6
1642770370000|2022-01-21 13:06:10|2314.88|2314.38|2315.25|2314.75|2315.25|2314.75|2314.88|2314.38|11
1642770380000|2022-01-21 13:06:20|2315.13|2314.63|2314.88|2314.38|2315.38|2314.88|2314.88|2314.38|13
1642770390000|2022-01-21 13:06:30|2315|2314.5|2314.88|2314.38|2315|2314.5|2314.88|2314.38|2
1642770400000|2022-01-21 13:06:40|2314.75|2314.25|2314.63|2314.13|2314.75|2314.25|2314.63|2314.13|10
1642770410000|2022-01-21 13:06:50|2314.88|2314.38|2314.75|2314.25|2314.88|2314.38|2314.63|2314.13|18
1642770420000|2022-01-21 13:07:00|2314.63|2314.13|2314.38|2313.88|2314.75|2314.25|2314.38|2313.88|14
1642770430000|2022-01-21 13:07:10|2314.63|2314.13|2314.88|2314.38|2314.88|2314.38|2314.38|2313.88|25
1642770450000|2022-01-21 13:07:30|2314.63|2314.13|2314.63|2314.13|2314.63|2314.13|2314.63|2314.13|17
1642770460000|2022-01-21 13:07:40|2314.5|2314|2314.13|2313.63|2314.63|2314.13|2314.13|2313.63|14
1642770470000|2022-01-21 13:07:50|2314.25|2313.75|2314.38|2313.88|2314.38|2313.88|2314.13|2313.63|14
1642770480000|2022-01-21 13:08:00|2314.25|2313.75|2314.25|2313.75|2314.38|2313.88|2314.13|2313.63|65
1642770490000|2022-01-21 13:08:10|2314.38|2313.88|2314.13|2313.63|2314.38|2313.88|2314.13|2313.63|19
1642770500000|2022-01-21 13:08:20|2314.25|2313.75|2314.25|2313.75|2314.38|2313.88|2314.13|2313.63|10
1642770510000|2022-01-21 13:08:30|2314.38|2313.88|2314.38|2313.88|2314.38|2313.88|2314.25|2313.75|2
1642770520000|2022-01-21 13:08:40|2314.5|2314|2314.38|2313.88|2314.63|2314.13|2314.38|2313.88|14
1642770530000|2022-01-21 13:08:50|2314.5|2314|2314.63|2314.13|2314.63|2314.13|2314.5|2314|5
1642770540000|2022-01-21 13:09:00|2314.5|2314|2314.13|2313.63|2314.63|2314.13|2314.13|2313.63|5
1642770550000|2022-01-21 13:09:10|2313.88|2313.38|2313.88|2313.38|2313.88|2313.38|2313.63|2313.13|42
1642770560000|2022-01-21 13:09:20|2314|2313.5|2314.13|2313.63|2314.25|2313.75|2314|2313.5|8
1642770570000|2022-01-21 13:09:30|2313.88|2313.38|2314|2313.5|2314.13|2313.63|2313.88|2313.38|9
1642770580000|2022-01-21 13:09:40|2313.88|2313.38|2314.13|2313.63|2314.13|2313.63|2313.88|2313.38|10
1642770590000|2022-01-21 13:09:50|2314.25|2313.75|2314.88|2314.38|2314.88|2314.38|2314.13|2313.63|18
1642770600000|2022-01-21 13:10:00|2314.63|2314.13|2314.63|2314.13|2314.63|2314.13|2314.63|2314.13|24
1642770610000|2022-01-21 13:10:10|2314.75|2314.25|2314.88|2314.38|2314.88|2314.38|2314.63|2314.13|6
1642770620000|2022-01-21 13:10:20|2314.75|2314.25|2314.63|2314.13|2314.75|2314.25|2314.63|2314.13|9
1642770630000|2022-01-21 13:10:30|2314.5|2314|2314.38|2313.88|2314.5|2314|2314.38|2313.88|23
1642770640000|2022-01-21 13:10:40|2314.5|2314|2314.13|2313.63|2314.63|2314.13|2314.13|2313.63|15
1642770650000|2022-01-21 13:10:50|2313.88|2313.38|2313.88|2313.38|2314.13|2313.63|2313.88|2313.38|14
1642770660000|2022-01-21 13:11:00|2314|2313.5|2314.13|2313.63|2314.13|2313.63|2313.88|2313.38|19
1642770670000|2022-01-21 13:11:10|2314|2313.5|2313.88|2313.38|2314.13|2313.63|2313.88|2313.38|9
1642770680000|2022-01-21 13:11:20|2313.75|2313.25|2313.38|2312.88|2313.88|2313.38|2313.38|2312.88|30
1642770690000|2022-01-21 13:11:30|2313.13|2312.63|2312.88|2312.38|2313.38|2312.88|2312.88|2312.38|21
1642770700000|2022-01-21 13:11:40|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.63|2312.13|37
1642770710000|2022-01-21 13:11:50|2313|2312.5|2313.13|2312.63|2313.13|2312.63|2312.88|2312.38|10
1642770720000|2022-01-21 13:12:00|2313|2312.5|2312.88|2312.38|2313.13|2312.63|2312.88|2312.38|22
1642770730000|2022-01-21 13:12:10|2313|2312.5|2313.38|2312.88|2313.63|2313.13|2313|2312.5|31
1642770740000|2022-01-21 13:12:20|2313.13|2312.63|2313.13|2312.63|2313.5|2313|2313.13|2312.63|10
1642770750000|2022-01-21 13:12:30|||||||||12
1642770760000|2022-01-21 13:12:40|2313.38|2312.88|2313.63|2313.13|2313.63|2313.13|2313.38|2312.88|18
1642770770000|2022-01-21 13:12:50|2313.5|2313|2313.38|2312.88|2313.5|2313|2313.38|2312.88|3
1642770780000|2022-01-21 13:13:00|2313.25|2312.75|2313.38|2312.88|2313.38|2312.88|2313.13|2312.63|14
1642770790000|2022-01-21 13:13:10|2313.25|2312.75|2313.38|2312.88|2313.38|2312.88|2313.25|2312.75|9
1642770800000|2022-01-21 13:13:20|||||||||1
1642770810000|2022-01-21 13:13:30|2313.25|2312.75|2313.25|2312.75|2313.25|2312.75|2313.25|2312.75|1
1642770820000|2022-01-21 13:13:40|2313.13|2312.63|2313.38|2312.88|2313.38|2312.88|2313.13|2312.63|18
1642770830000|2022-01-21 13:13:50|2313.25|2312.75|2313.38|2312.88|2313.63|2313.13|2313.25|2312.75|19
1642770840000|2022-01-21 13:14:00|2313.13|2312.63|2313.13|2312.63|2313.25|2312.75|2313.13|2312.63|1
1642770850000|2022-01-21 13:14:10|2312.88|2312.38|2313|2312.5|2313.13|2312.63|2312.88|2312.38|52
1642770860000|2022-01-21 13:14:20|2313.13|2312.63|2313.13|2312.63|2313.13|2312.63|2312.88|2312.38|5
1642770870000|2022-01-21 13:14:30|2313.25|2312.75|2313.38|2312.88|2313.38|2312.88|2313.13|2312.63|7
1642770890000|2022-01-21 13:14:50|2313.63|2313.13|2313.38|2312.88|2313.63|2313.13|2313.38|2312.88|10
1642770900000|2022-01-21 13:15:00|2313.25|2312.75|2312.88|2312.38|2313.38|2312.88|2312.88|2312.38|28
1642770910000|2022-01-21 13:15:10|2313|2312.5|2312.75|2312.25|2313.13|2312.63|2312.63|2312.13|10
1642770920000|2022-01-21 13:15:20|2312.63|2312.13|2312.75|2312.25|2312.75|2312.25|2312.63|2312.13|28
1642770930000|2022-01-21 13:15:30|2312.88|2312.38|2312.38|2311.88|2312.88|2312.38|2312.38|2311.88|27
1642770940000|2022-01-21 13:15:40|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|12
1642770950000|2022-01-21 13:15:50|2312.5|2312|2312.5|2312|2312.63|2312.13|2312.38|2311.88|11
1642770960000|2022-01-21 13:16:00|2312.63|2312.13|2312.5|2312|2312.63|2312.13|2312.38|2311.88|9
1642770970000|2022-01-21 13:16:10|2312.38|2311.88|2312.38|2311.88|2312.38|2311.88|2312.38|2311.88|1
1642770980000|2022-01-21 13:16:20|2312.25|2311.75|2312.25|2311.75|2312.38|2311.88|2312.13|2311.63|61
1642770990000|2022-01-21 13:16:30|2312.13|2311.63|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|5
1642771000000|2022-01-21 13:16:40|2312|2311.5|2311.63|2311.13|2312|2311.5|2311.5|2311|59
1642771010000|2022-01-21 13:16:50|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|50
1642771020000|2022-01-21 13:17:00|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2311.13|2310.63|25
1642771030000|2022-01-21 13:17:10|2311.25|2310.75|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|17
1642771040000|2022-01-21 13:17:20|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.13|2310.63|20
1642771050000|2022-01-21 13:17:30|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.13|2310.63|27
1642771070000|2022-01-21 13:17:50|2311.63|2311.13|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|47
1642771080000|2022-01-21 13:18:00|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|16
1642771090000|2022-01-21 13:18:10|2311.75|2311.25|2312|2311.5|2312|2311.5|2311.75|2311.25|31
1642771100000|2022-01-21 13:18:20|2311.88|2311.38|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|30
1642771110000|2022-01-21 13:18:30|2311.88|2311.38|2312.38|2311.88|2312.38|2311.88|2311.88|2311.38|36
1642771120000|2022-01-21 13:18:40|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2312.13|2311.63|17
1642771130000|2022-01-21 13:18:50|||||||||2
1642771140000|2022-01-21 13:19:00|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|14
1642771150000|2022-01-21 13:19:10|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2312.13|2311.63|25
1642771160000|2022-01-21 13:19:20|2312.25|2311.75|2312.38|2311.88|2312.63|2312.13|2312.25|2311.75|30
1642771170000|2022-01-21 13:19:30|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|22
1642771180000|2022-01-21 13:19:40|2312.25|2311.75|2312.38|2311.88|2312.63|2312.13|2312.13|2311.63|19
1642771190000|2022-01-21 13:19:50|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.5|2312|26
1642771200000|2022-01-21 13:20:00|2312.75|2312.25|2312.38|2311.88|2312.88|2312.38|2312.13|2311.63|62
1642771210000|2022-01-21 13:20:10|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|2
1642771220000|2022-01-21 13:20:20|2312.75|2312.25|2313.38|2312.88|2313.38|2312.88|2312.75|2312.25|29
1642771230000|2022-01-21 13:20:30|2313.63|2313.13|2313.63|2313.13|2313.63|2313.13|2313.63|2313.13|45
1642771240000|2022-01-21 13:20:40|2313.75|2313.25|2313.88|2313.38|2313.88|2313.38|2313.75|2313.25|35
1642771250000|2022-01-21 13:20:50|2314|2313.5|2314.13|2313.63|2314.13|2313.63|2313.88|2313.38|48
1642771260000|2022-01-21 13:21:00|2314|2313.5|2313.63|2313.13|2314|2313.5|2313.63|2313.13|39
1642771270000|2022-01-21 13:21:10|2313.75|2313.25|2314|2313.5|2314.13|2313.63|2313.63|2313.13|32
1642771280000|2022-01-21 13:21:20|2313.88|2313.38|2313.88|2313.38|2314.13|2313.63|2313.88|2313.38|6
1642771290000|2022-01-21 13:21:30|2314|2313.5|2314.13|2313.63|2314.13|2313.63|2314|2313.5|11
1642771300000|2022-01-21 13:21:40|2314|2313.5|2313.63|2313.13|2314.13|2313.63|2313.63|2313.13|16
1642771310000|2022-01-21 13:21:50|2313.5|2313|2313.38|2312.88|2313.63|2313.13|2313.38|2312.88|23
1642771320000|2022-01-21 13:22:00|2313.13|2312.63|2313.25|2312.75|2313.38|2312.88|2313.13|2312.63|9
1642771330000|2022-01-21 13:22:10|2313.13|2312.63|2312.63|2312.13|2313.25|2312.75|2312.63|2312.13|12
1642771340000|2022-01-21 13:22:20|2312.38|2311.88|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|21
1642771350000|2022-01-21 13:22:30|2312.25|2311.75|2312.63|2312.13|2312.63|2312.13|2312.25|2311.75|28
1642771360000|2022-01-21 13:22:40|2312.5|2312|2312.38|2311.88|2312.5|2312|2312.38|2311.88|0
1642771370000|2022-01-21 13:22:50|2312.25|2311.75|2312.5|2312|2312.63|2312.13|2312.25|2311.75|12
1642771380000|2022-01-21 13:23:00|2312.38|2311.88|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|7
1642771390000|2022-01-21 13:23:10|2312.88|2312.38|2312.88|2312.38|2312.88|2312.38|2312.88|2312.38|2
1642771400000|2022-01-21 13:23:20|2313|2312.5|2312.88|2312.38|2313|2312.5|2312.88|2312.38|18
1642771410000|2022-01-21 13:23:30|2313|2312.5|2312.88|2312.38|2313|2312.5|2312.88|2312.38|8
1642771420000|2022-01-21 13:23:40|2312.75|2312.25|2312.75|2312.25|2312.88|2312.38|2312.63|2312.13|3
1642771430000|2022-01-21 13:23:50|2312.63|2312.13|2312.88|2312.38|2312.88|2312.38|2312.63|2312.13|11
1642771440000|2022-01-21 13:24:00|2313|2312.5|2313.13|2312.63|2313.38|2312.88|2312.88|2312.38|52
1642771450000|2022-01-21 13:24:10|2313.25|2312.75|2313.13|2312.63|2313.25|2312.75|2313.13|2312.63|3
1642771460000|2022-01-21 13:24:20|2313.25|2312.75|2313.38|2312.88|2313.38|2312.88|2313.13|2312.63|20
1642771470000|2022-01-21 13:24:30|2313.5|2313|2313.38|2312.88|2313.5|2313|2313.25|2312.75|14
1642771480000|2022-01-21 13:24:40|2313.5|2313|2313.5|2313|2313.63|2313.13|2313.38|2312.88|8
1642771490000|2022-01-21 13:24:50|2313.38|2312.88|2313.63|2313.13|2313.63|2313.13|2313.38|2312.88|1
1642771500000|2022-01-21 13:25:00|2313.88|2313.38|2313.63|2313.13|2313.88|2313.38|2313.63|2313.13|21
1642771510000|2022-01-21 13:25:10|2313.75|2313.25|2313.63|2313.13|2313.88|2313.38|2313.63|2313.13|13
1642771520000|2022-01-21 13:25:20|2313.5|2313|2313.38|2312.88|2313.63|2313.13|2313.38|2312.88|12
1642771530000|2022-01-21 13:25:30|2313.25|2312.75|2313.38|2312.88|2313.38|2312.88|2313.13|2312.63|12
1642771540000|2022-01-21 13:25:40|2313.13|2312.63|2313.63|2313.13|2313.63|2313.13|2313.13|2312.63|22
1642771550000|2022-01-21 13:25:50|2313.38|2312.88|2313.63|2313.13|2313.63|2313.13|2313.38|2312.88|42
1642771560000|2022-01-21 13:26:00|2313.5|2313|2313.38|2312.88|2313.5|2313|2313.38|2312.88|6
1642771570000|2022-01-21 13:26:10|2313.5|2313|2313.38|2312.88|2313.5|2313|2313.38|2312.88|26
1642771580000|2022-01-21 13:26:20|2313.5|2313|2313.63|2313.13|2313.63|2313.13|2313.38|2312.88|10
1642771590000|2022-01-21 13:26:30|2313.38|2312.88|2313.38|2312.88|2313.38|2312.88|2313.38|2312.88|12
1642771600000|2022-01-21 13:26:40|2313.13|2312.63|2312.88|2312.38|2313.13|2312.63|2312.88|2312.38|20
1642771610000|2022-01-21 13:26:50|2313|2312.5|2313.13|2312.63|2313.13|2312.63|2312.88|2312.38|37
1642771620000|2022-01-21 13:27:00|2313|2312.5|2313.13|2312.63|2313.38|2312.88|2313|2312.5|12
1642771630000|2022-01-21 13:27:10|2313.25|2312.75|2313.13|2312.63|2313.25|2312.75|2313.13|2312.63|13
1642771640000|2022-01-21 13:27:20|2313|2312.5|2313.13|2312.63|2313.13|2312.63|2313|2312.5|4
1642771650000|2022-01-21 13:27:30|2313|2312.5|2312.88|2312.38|2313|2312.5|2312.88|2312.38|2
1642771670000|2022-01-21 13:27:50|2313|2312.5|2312.88|2312.38|2313.13|2312.63|2312.88|2312.38|16
1642771680000|2022-01-21 13:28:00|2313|2312.5|2313.13|2312.63|2313.13|2312.63|2313|2312.5|3
1642771700000|2022-01-21 13:28:20|2313|2312.5|2313.13|2312.63|2313.13|2312.63|2312.88|2312.38|22
1642771710000|2022-01-21 13:28:30|2313|2312.5|2313.13|2312.63|2313.13|2312.63|2313|2312.5|10
1642771720000|2022-01-21 13:28:40|||||||||31
1642771730000|2022-01-21 13:28:50|2313|2312.5|2313.13|2312.63|2313.13|2312.63|2313|2312.5|36
1642771740000|2022-01-21 13:29:00|2313.25|2312.75|2313.38|2312.88|2313.38|2312.88|2313.25|2312.75|23
1642771760000|2022-01-21 13:29:20|2313.25|2312.75|2313.13|2312.63|2313.38|2312.88|2313.13|2312.63|2
1642771770000|2022-01-21 13:29:30|2313|2312.5|2313.13|2312.63|2313.13|2312.63|2313|2312.5|60
1642771780000|2022-01-21 13:29:40|2312.88|2312.38|2312.88|2312.38|2312.88|2312.38|2312.63|2312.13|140
1642771790000|2022-01-21 13:29:50|2313.13|2312.63|2313.13|2312.63|2313.13|2312.63|2313|2312.5|10
1642771800000|2022-01-21 13:30:00|2313|2312.5|2313.13|2312.63|2313.13|2312.63|2312.88|2312.38|17
1642771810000|2022-01-21 13:30:10|||||||||2
1642771820000|2022-01-21 13:30:20|2312.88|2312.38|2312.88|2312.38|2313.13|2312.63|2312.88|2312.38|40
1642771830000|2022-01-21 13:30:30|2312.63|2312.13|2312.63|2312.13|2312.63|2312.13|2312.63|2312.13|9
1642771840000|2022-01-21 13:30:40|2312.5|2312|2312.13|2311.63|2312.5|2312|2312.13|2311.63|77
1642771850000|2022-01-21 13:30:50|||||||||3
1642771860000|2022-01-21 13:31:00|||||||||17
1642771870000|2022-01-21 13:31:10|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2312.13|2311.63|11
1642771880000|2022-01-21 13:31:20|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|27
1642771890000|2022-01-21 13:31:30|2312|2311.5|2312.13|2311.63|2312.25|2311.75|2312|2311.5|8
1642771900000|2022-01-21 13:31:40|||||||||1
1642771910000|2022-01-21 13:31:50|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|65
1642771920000|2022-01-21 13:32:00|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.63|2311.13|35
1642771930000|2022-01-21 13:32:10|2312.13|2311.63|2312.13|2311.63|2312.13|2311.63|2312.13|2311.63|13
1642771940000|2022-01-21 13:32:20|2312|2311.5|2311.88|2311.38|2312|2311.5|2311.88|2311.38|14
1642771950000|2022-01-21 13:32:30|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|30
1642771960000|2022-01-21 13:32:40|2312|2311.5|2312.38|2311.88|2312.38|2311.88|2312|2311.5|5
1642771970000|2022-01-21 13:32:50|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|5
1642771980000|2022-01-21 13:33:00|2312.25|2311.75|2312.38|2311.88|2312.5|2312|2312.13|2311.63|26
1642771990000|2022-01-21 13:33:10|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|6
1642772010000|2022-01-21 13:33:30|||||||||4
1642772020000|2022-01-21 13:33:40|2312.5|2312|2312.88|2312.38|2312.88|2312.38|2312.5|2312|32
1642772040000|2022-01-21 13:34:00|2312.75|2312.25|2312.63|2312.13|2312.75|2312.25|2312.63|2312.13|8
1642772050000|2022-01-21 13:34:10|2312.5|2312|2312.38|2311.88|2312.5|2312|2312.38|2311.88|12
1642772060000|2022-01-21 13:34:20|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|105
1642772070000|2022-01-21 13:34:30|2311.88|2311.38|2311.38|2310.88|2312|2311.5|2311.38|2310.88|21
1642772080000|2022-01-21 13:34:40|2311.5|2311|2311.5|2311|2311.63|2311.13|2311.38|2310.88|35
1642772090000|2022-01-21 13:34:50|2311.38|2310.88|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|20
1642772100000|2022-01-21 13:35:00|2311|2310.5|2311.13|2310.63|2311.38|2310.88|2311|2310.5|22
1642772110000|2022-01-21 13:35:10|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2311.13|2310.63|12
1642772120000|2022-01-21 13:35:20|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2311|2310.5|39
1642772130000|2022-01-21 13:35:30|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2311|2310.5|3
1642772140000|2022-01-21 13:35:40|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2311|2310.5|5
1642772150000|2022-01-21 13:35:50|2311|2310.5|2311.5|2311|2311.5|2311|2311|2310.5|20
1642772160000|2022-01-21 13:36:00|2311.63|2311.13|2312.13|2311.63|2312.13|2311.63|2311.63|2311.13|27
1642772170000|2022-01-21 13:36:10|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.63|2311.13|3
1642772180000|2022-01-21 13:36:20|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2312|2311.5|9
1642772190000|2022-01-21 13:36:30|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|7
1642772200000|2022-01-21 13:36:40|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2312|2311.5|1
1642772210000|2022-01-21 13:36:50|2312|2311.5|2312.5|2312|2312.63|2312.13|2312|2311.5|33
1642772220000|2022-01-21 13:37:00|2312.38|2311.88|2312.63|2312.13|2312.75|2312.25|2312.38|2311.88|42
1642772230000|2022-01-21 13:37:10|2312.5|2312|2312.38|2311.88|2312.5|2312|2312.38|2311.88|13
1642772240000|2022-01-21 13:37:20|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|14
1642772250000|2022-01-21 13:37:30|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|9
1642772260000|2022-01-21 13:37:40|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.5|2312|0
1642772270000|2022-01-21 13:37:50|2312.5|2312|2312.13|2311.63|2312.5|2312|2312.13|2311.63|23
1642772280000|2022-01-21 13:38:00|2311.88|2311.38|2311.88|2311.38|2311.88|2311.38|2311.63|2311.13|27
1642772290000|2022-01-21 13:38:10|2312.13|2311.63|2312.25|2311.75|2312.25|2311.75|2312.13|2311.63|11
1642772300000|2022-01-21 13:38:20|2312.38|2311.88|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|6
1642772310000|2022-01-21 13:38:30|2311.88|2311.38|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|19
1642772340000|2022-01-21 13:39:00|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2312.13|2311.63|16
1642772350000|2022-01-21 13:39:10|2312.38|2311.88|2312.38|2311.88|2312.38|2311.88|2312.38|2311.88|15
1642772360000|2022-01-21 13:39:20|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|4
1642772370000|2022-01-21 13:39:30|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.25|2311.75|6
1642772380000|2022-01-21 13:39:40|2312.5|2312|2312.88|2312.38|2312.88|2312.38|2312.38|2311.88|29
1642772390000|2022-01-21 13:39:50|2313.13|2312.63|2313.13|2312.63|2313.38|2312.88|2313.13|2312.63|19
1642772400000|2022-01-21 13:40:00|2313.25|2312.75|2313.13|2312.63|2313.38|2312.88|2313.13|2312.63|12
1642772410000|2022-01-21 13:40:10|2313|2312.5|2312.88|2312.38|2313|2312.5|2312.88|2312.38|30
1642772420000|2022-01-21 13:40:20|2313|2312.5|2312.63|2312.13|2313.13|2312.63|2312.63|2312.13|24
1642772430000|2022-01-21 13:40:30|2312.88|2312.38|2312.88|2312.38|2313.13|2312.63|2312.75|2312.25|52
1642772440000|2022-01-21 13:40:40|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.75|2312.25|7
1642772450000|2022-01-21 13:40:50|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.75|2312.25|4
1642772460000|2022-01-21 13:41:00|2312.75|2312.25|2312.13|2311.63|2312.88|2312.38|2312.13|2311.63|8
1642772470000|2022-01-21 13:41:10|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2312.13|2311.63|8
1642772480000|2022-01-21 13:41:20|2312.25|2311.75|2312.38|2311.88|2312.63|2312.13|2312.25|2311.75|61
1642772490000|2022-01-21 13:41:30|2312.25|2311.75|2312.25|2311.75|2312.38|2311.88|2312.13|2311.63|1
1642772500000|2022-01-21 13:41:40|2312.38|2311.88|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|3
1642772510000|2022-01-21 13:41:50|2312.25|2311.75|2312|2311.5|2312.38|2311.88|2311.88|2311.38|8
1642772520000|2022-01-21 13:42:00|2311.88|2311.38|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|6
1642772530000|2022-01-21 13:42:10|2311.38|2310.88|2311.5|2311|2311.63|2311.13|2311.38|2310.88|45
1642772540000|2022-01-21 13:42:20|2311.38|2310.88|2311.38|2310.88|2311.38|2310.88|2311.38|2310.88|3
1642772550000|2022-01-21 13:42:30|2311.25|2310.75|2310.88|2310.38|2311.25|2310.75|2310.88|2310.38|47
1642772560000|2022-01-21 13:42:40|2311|2310.5|2310.5|2310|2311.13|2310.63|2310.5|2310|58
1642772570000|2022-01-21 13:42:50|2310.38|2309.88|2310.13|2309.63|2310.38|2309.88|2310.13|2309.63|46
1642772580000|2022-01-21 13:43:00|2310.25|2309.75|2310.38|2309.88|2310.63|2310.13|2310.25|2309.75|39
1642772590000|2022-01-21 13:43:10|2310.5|2310|2310.88|2310.38|2310.88|2310.38|2310.5|2310|31
1642772600000|2022-01-21 13:43:20|2311|2310.5|2311.88|2311.38|2311.88|2311.38|2311|2310.5|49
1642772610000|2022-01-21 13:43:30|2312|2311.5|2312.38|2311.88|2312.38|2311.88|2311.88|2311.38|31
1642772620000|2022-01-21 13:43:40|2312.13|2311.63|2311.63|2311.13|2312.13|2311.63|2311.63|2311.13|22
1642772630000|2022-01-21 13:43:50|2311.75|2311.25|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|4
1642772640000|2022-01-21 13:44:00|2311.75|2311.25|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|35
1642772650000|2022-01-21 13:44:10|2311.5|2311|2311.13|2310.63|2311.5|2311|2311.13|2310.63|26
1642772660000|2022-01-21 13:44:20|||||||||3
1642772670000|2022-01-21 13:44:30|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|15
1642772680000|2022-01-21 13:44:40|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|52
1642772690000|2022-01-21 13:44:50|2311.38|2310.88|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|53
1642772700000|2022-01-21 13:45:00|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.13|2310.63|25
1642772710000|2022-01-21 13:45:10|2311.63|2311.13|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|33
1642772720000|2022-01-21 13:45:20|||||||||1
1642772730000|2022-01-21 13:45:30|2311.88|2311.38|2311.63|2311.13|2311.88|2311.38|2311.5|2311|23
1642772740000|2022-01-21 13:45:40|2312.13|2311.63|2312|2311.5|2312.25|2311.75|2311.88|2311.38|59
1642772750000|2022-01-21 13:45:50|2311.88|2311.38|2311.88|2311.38|2312|2311.5|2311.88|2311.38|6
1642772760000|2022-01-21 13:46:00|2311.75|2311.25|2312.13|2311.63|2312.13|2311.63|2311.75|2311.25|15
1642772770000|2022-01-21 13:46:10|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|27
1642772790000|2022-01-21 13:46:30|2312.5|2312|2312.5|2312|2312.63|2312.13|2312.38|2311.88|25
1642772800000|2022-01-21 13:46:40|2312.38|2311.88|2312.38|2311.88|2312.38|2311.88|2312.38|2311.88|13
1642772810000|2022-01-21 13:46:50|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.25|2311.75|14
1642772820000|2022-01-21 13:47:00|2312.25|2311.75|2312.25|2311.75|2312.38|2311.88|2312.25|2311.75|3
1642772830000|2022-01-21 13:47:10|2312.13|2311.63|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|6
1642772840000|2022-01-21 13:47:20|2312.5|2312|2312.38|2311.88|2312.5|2312|2312.38|2311.88|8
1642772850000|2022-01-21 13:47:30|2312.13|2311.63|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|11
1642772860000|2022-01-21 13:47:40|2312.25|2311.75|2312.25|2311.75|2312.25|2311.75|2312.25|2311.75|1
1642772870000|2022-01-21 13:47:50|2312.13|2311.63|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|22
1642772880000|2022-01-21 13:48:00|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.25|2311.75|0
1642772900000|2022-01-21 13:48:20|||||||||10
1642772910000|2022-01-21 13:48:30|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|6
1642772920000|2022-01-21 13:48:40|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|7
1642772930000|2022-01-21 13:48:50|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2312.13|2311.63|14
1642772940000|2022-01-21 13:49:00|2312|2311.5|2311.88|2311.38|2312|2311.5|2311.88|2311.38|4
1642772950000|2022-01-21 13:49:10|||||||||21
1642772970000|2022-01-21 13:49:30|||||||||5
1642772980000|2022-01-21 13:49:40|2311.75|2311.25|2311.38|2310.88|2311.75|2311.25|2311.38|2310.88|14
1642772990000|2022-01-21 13:49:50|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|12
1642773000000|2022-01-21 13:50:00|2311.88|2311.38|2312.5|2312|2312.5|2312|2311.88|2311.38|43
1642773010000|2022-01-21 13:50:10|2312.38|2311.88|2312.38|2311.88|2312.75|2312.25|2312.38|2311.88|10
1642773020000|2022-01-21 13:50:20|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2311.88|2311.38|8
1642773030000|2022-01-21 13:50:30|2312.38|2311.88|2312.63|2312.13|2312.88|2312.38|2312.38|2311.88|62
1642773040000|2022-01-21 13:50:40|2312.75|2312.25|2312.75|2312.25|2312.75|2312.25|2312.63|2312.13|16
1642773050000|2022-01-21 13:50:50|2312.63|2312.13|2312.5|2312|2312.88|2312.38|2312.5|2312|7
1642773060000|2022-01-21 13:51:00|2312.63|2312.13|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|5
1642773070000|2022-01-21 13:51:10|2312.5|2312|2312.38|2311.88|2312.5|2312|2312.38|2311.88|0
1642773080000|2022-01-21 13:51:20|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2312.13|2311.63|19
1642773090000|2022-01-21 13:51:30|2312|2311.5|2312.38|2311.88|2312.38|2311.88|2311.88|2311.38|8
1642773110000|2022-01-21 13:51:50|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|9
1642773120000|2022-01-21 13:52:00|2312.25|2311.75|2311.88|2311.38|2312.25|2311.75|2311.88|2311.38|20
1642773130000|2022-01-21 13:52:10|2312|2311.5|2312.63|2312.13|2312.63|2312.13|2312|2311.5|28
1642773140000|2022-01-21 13:52:20|2312.75|2312.25|2312.75|2312.25|2312.88|2312.38|2312.63|2312.13|30
1642773150000|2022-01-21 13:52:30|2312.88|2312.38|2312.88|2312.38|2313|2312.5|2312.63|2312.13|12
1642773160000|2022-01-21 13:52:40|2312.75|2312.25|2313.13|2312.63|2313.13|2312.63|2312.75|2312.25|37
1642773170000|2022-01-21 13:52:50|2313.25|2312.75|2313.63|2313.13|2313.63|2313.13|2313.25|2312.75|21
1642773180000|2022-01-21 13:53:00|2313.38|2312.88|2313.13|2312.63|2313.38|2312.88|2313.13|2312.63|16
1642773190000|2022-01-21 13:53:10|2312.88|2312.38|2313.13|2312.63|2313.13|2312.63|2312.88|2312.38|17
1642773200000|2022-01-21 13:53:20|2312.88|2312.38|2312.63|2312.13|2313|2312.5|2312.63|2312.13|3
1642773210000|2022-01-21 13:53:30|2312.75|2312.25|2312.63|2312.13|2312.88|2312.38|2312.63|2312.13|37
1642773230000|2022-01-21 13:53:50|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.63|2312.13|10
1642773240000|2022-01-21 13:54:00|2312.75|2312.25|2312.75|2312.25|2312.88|2312.38|2312.63|2312.13|21
1642773250000|2022-01-21 13:54:10|2312.63|2312.13|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|4
1642773260000|2022-01-21 13:54:20|2312.13|2311.63|2312.13|2311.63|2312.13|2311.63|2312.13|2311.63|14
1642773270000|2022-01-21 13:54:30|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2312.13|2311.63|7
1642773280000|2022-01-21 13:54:40|2312.25|2311.75|2311.88|2311.38|2312.25|2311.75|2311.88|2311.38|37
1642773290000|2022-01-21 13:54:50|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|3
1642773300000|2022-01-21 13:55:00|2311.88|2311.38|2311.88|2311.38|2311.88|2311.38|2311.88|2311.38|5
1642773310000|2022-01-21 13:55:10|2311.75|2311.25|2311.38|2310.88|2311.88|2311.38|2311.38|2310.88|14
1642773320000|2022-01-21 13:55:20|2311.5|2311|2311.13|2310.63|2311.63|2311.13|2310.88|2310.38|34
1642773330000|2022-01-21 13:55:30|2311|2310.5|2311|2310.5|2311.13|2310.63|2310.88|2310.38|31
1642773340000|2022-01-21 13:55:40|2310.88|2310.38|2311.13|2310.63|2311.38|2310.88|2310.88|2310.38|33
1642773350000|2022-01-21 13:55:50|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.25|2310.75|5
1642773360000|2022-01-21 13:56:00|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.13|2310.63|2
1642773370000|2022-01-21 13:56:10|2311.25|2310.75|2311.25|2310.75|2311.38|2310.88|2311.13|2310.63|33
1642773380000|2022-01-21 13:56:20|2311.13|2310.63|2311.13|2310.63|2311.25|2310.75|2311.13|2310.63|9
1642773390000|2022-01-21 13:56:30|2311.25|2310.75|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|21
1642773400000|2022-01-21 13:56:40|2311.25|2310.75|2311.63|2311.13|2311.75|2311.25|2311.13|2310.63|71
1642773410000|2022-01-21 13:56:50|2311.75|2311.25|2311.88|2311.38|2312.13|2311.63|2311.75|2311.25|6
1642773420000|2022-01-21 13:57:00|2312|2311.5|2312.13|2311.63|2312.25|2311.75|2312|2311.5|14
1642773430000|2022-01-21 13:57:10|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2311.88|2311.38|18
1642773440000|2022-01-21 13:57:20|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|12
1642773450000|2022-01-21 13:57:30|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|37
1642773460000|2022-01-21 13:57:40|2311.38|2310.88|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|139
1642773470000|2022-01-21 13:57:50|2311.75|2311.25|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|22
1642773480000|2022-01-21 13:58:00|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|54
1642773490000|2022-01-21 13:58:10|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|12
1642773500000|2022-01-21 13:58:20|2311.13|2310.63|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|44
1642773510000|2022-01-21 13:58:30|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|5
1642773520000|2022-01-21 13:58:40|2311.38|2310.88|2311.5|2311|2311.63|2311.13|2311.38|2310.88|21
1642773530000|2022-01-21 13:58:50|2311.63|2311.13|2311.25|2310.75|2311.63|2311.13|2311.25|2310.75|11
1642773540000|2022-01-21 13:59:00|2311.38|2310.88|2311.63|2311.13|2311.63|2311.13|2311|2310.5|246
1642773550000|2022-01-21 13:59:10|||||||||6
1642773560000|2022-01-21 13:59:20|2311.88|2311.38|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|67
1642773570000|2022-01-21 13:59:30|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2312|2311.5|108
1642773580000|2022-01-21 13:59:40|||||||||4
1642773590000|2022-01-21 13:59:50|2312.25|2311.75|2312|2311.5|2312.25|2311.75|2311.88|2311.38|137
1642773600000|2022-01-21 14:00:00|2312.13|2311.63|2311.63|2311.13|2312.13|2311.63|2311.5|2311|52
1642773610000|2022-01-21 14:00:10|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|18
1642773620000|2022-01-21 14:00:20|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|6
1642773630000|2022-01-21 14:00:30|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|14
1642773640000|2022-01-21 14:00:40|2311.5|2311|2311.38|2310.88|2311.5|2311|2311.38|2310.88|1
1642773660000|2022-01-21 14:01:00|||||||||75
1642773680000|2022-01-21 14:01:20|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.25|2310.75|136
1642773690000|2022-01-21 14:01:30|||||||||20
1642773700000|2022-01-21 14:01:40|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2311|2310.5|18
1642773710000|2022-01-21 14:01:50|2310.88|2310.38|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|35
1642773720000|2022-01-21 14:02:00|2311|2310.5|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|13
1642773730000|2022-01-21 14:02:10|2311|2310.5|2310.88|2310.38|2311|2310.5|2310.88|2310.38|29
1642773740000|2022-01-21 14:02:20|2311|2310.5|2310.63|2310.13|2311|2310.5|2310.63|2310.13|50
1642773750000|2022-01-21 14:02:30|2310.38|2309.88|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|49
1642773760000|2022-01-21 14:02:40|2310.5|2310|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|2
1642773770000|2022-01-21 14:02:50|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|2310.63|2310.13|26
1642773780000|2022-01-21 14:03:00|2311.13|2310.63|2311.13|2310.63|2311.25|2310.75|2310.88|2310.38|64
1642773790000|2022-01-21 14:03:10|2311|2310.5|2310.63|2310.13|2311|2310.5|2310.63|2310.13|55
1642773800000|2022-01-21 14:03:20|||||||||5
1642773810000|2022-01-21 14:03:30|2310.75|2310.25|2311|2310.5|2311.13|2310.63|2310.75|2310.25|15
1642773820000|2022-01-21 14:03:40|2310.88|2310.38|2310.63|2310.13|2311.13|2310.63|2310.63|2310.13|8
1642773830000|2022-01-21 14:03:50|2310.38|2309.88|2310.38|2309.88|2310.38|2309.88|2310.38|2309.88|12
1642773840000|2022-01-21 14:04:00|2310.13|2309.63|2310.38|2309.88|2310.38|2309.88|2310.13|2309.63|19
1642773850000|2022-01-21 14:04:10|2310.25|2309.75|2310.13|2309.63|2310.38|2309.88|2310.13|2309.63|24
1642773860000|2022-01-21 14:04:20|2310|2309.5|2310|2309.5|2310|2309.5|2310|2309.5|16
1642773870000|2022-01-21 14:04:30|2309.88|2309.38|2309.38|2308.88|2309.88|2309.38|2309.38|2308.88|52
1642773880000|2022-01-21 14:04:40|2309.25|2308.75|2309.38|2308.88|2309.38|2308.88|2309.13|2308.63|27
1642773890000|2022-01-21 14:04:50|2309.25|2308.75|2309.13|2308.63|2309.63|2309.13|2309.13|2308.63|28
1642773900000|2022-01-21 14:05:00|2309.25|2308.75|2309.13|2308.63|2309.38|2308.88|2309.13|2308.63|22
1642773910000|2022-01-21 14:05:10|2308.88|2308.38|2308.88|2308.38|2308.88|2308.38|2308.88|2308.38|36
1642773920000|2022-01-21 14:05:20|2308.63|2308.13|2308.25|2307.75|2308.63|2308.13|2308.25|2307.75|40
1642773930000|2022-01-21 14:05:30|2308.13|2307.63|2308.38|2307.88|2308.38|2307.88|2308.13|2307.63|18
1642773940000|2022-01-21 14:05:40|2308.5|2308|2308.38|2307.88|2308.63|2308.13|2308.38|2307.88|54
1642773950000|2022-01-21 14:05:50|2308.25|2307.75|2307.88|2307.38|2308.25|2307.75|2307.88|2307.38|55
1642773960000|2022-01-21 14:06:00|2308.13|2307.63|2308.38|2307.88|2308.38|2307.88|2307.88|2307.38|45
1642773970000|2022-01-21 14:06:10|2308.25|2307.75|2308.13|2307.63|2308.38|2307.88|2308|2307.5|110
1642773980000|2022-01-21 14:06:20|2308|2307.5|2307.63|2307.13|2308|2307.5|2307.63|2307.13|41
1642773990000|2022-01-21 14:06:30|2307.75|2307.25|2307.63|2307.13|2307.75|2307.25|2307.63|2307.13|96
1642774000000|2022-01-21 14:06:40|2307.5|2307|2307.38|2306.88|2307.75|2307.25|2307.38|2306.88|13
1642774010000|2022-01-21 14:06:50|2307.5|2307|2307.38|2306.88|2307.63|2307.13|2307.38|2306.88|44
1642774020000|2022-01-21 14:07:00|2307.25|2306.75|2307.13|2306.63|2307.38|2306.88|2306.88|2306.38|122
1642774030000|2022-01-21 14:07:10|2307|2306.5|2306.88|2306.38|2307.13|2306.63|2306.88|2306.38|97
1642774040000|2022-01-21 14:07:20|2306.75|2306.25|2307.13|2306.63|2307.13|2306.63|2306.63|2306.13|80
1642774050000|2022-01-21 14:07:30|2307.25|2306.75|2307.13|2306.63|2307.38|2306.88|2307|2306.5|41
1642774060000|2022-01-21 14:07:40|2306.88|2306.38|2306.63|2306.13|2306.88|2306.38|2306.63|2306.13|36
1642774070000|2022-01-21 14:07:50|2306.88|2306.38|2307|2306.5|2307.13|2306.63|2306.63|2306.13|32
1642774080000|2022-01-21 14:08:00|2306.88|2306.38|2307.5|2307|2307.5|2307|2306.88|2306.38|47
1642774090000|2022-01-21 14:08:10|2307.63|2307.13|2307.38|2306.88|2307.63|2307.13|2307.38|2306.88|44
1642774100000|2022-01-21 14:08:20|2307.5|2307|2307.63|2307.13|2307.63|2307.13|2307.38|2306.88|23
1642774110000|2022-01-21 14:08:30|2307.5|2307|2307.38|2306.88|2307.63|2307.13|2307.13|2306.63|19
1642774120000|2022-01-21 14:08:40|2307.5|2307|2307.13|2306.63|2307.63|2307.13|2306.88|2306.38|63
1642774130000|2022-01-21 14:08:50|2307.38|2306.88|2307.38|2306.88|2307.38|2306.88|2307.25|2306.75|38
1642774140000|2022-01-21 14:09:00|2307.63|2307.13|2307.63|2307.13|2307.75|2307.25|2307.63|2307.13|33
1642774150000|2022-01-21 14:09:10|2307.5|2307|2307.38|2306.88|2307.63|2307.13|2307.38|2306.88|15
1642774160000|2022-01-21 14:09:20|2307.5|2307|2307.63|2307.13|2307.63|2307.13|2307.38|2306.88|28
1642774170000|2022-01-21 14:09:30|2307.5|2307|2307.13|2306.63|2307.5|2307|2307.13|2306.63|37
1642774180000|2022-01-21 14:09:40|2306.88|2306.38|2306.88|2306.38|2307.13|2306.63|2306.88|2306.38|9
1642774190000|2022-01-21 14:09:50|2307|2306.5|2307.13|2306.63|2307.13|2306.63|2306.88|2306.38|22
1642774200000|2022-01-21 14:10:00|2307|2306.5|2306.88|2306.38|2307.13|2306.63|2306.88|2306.38|21
1642774210000|2022-01-21 14:10:10|2307|2306.5|2307.38|2306.88|2307.38|2306.88|2306.88|2306.38|64
1642774220000|2022-01-21 14:10:20|2307.25|2306.75|2307.25|2306.75|2307.38|2306.88|2307.13|2306.63|12
1642774230000|2022-01-21 14:10:30|2307.38|2306.88|2307.25|2306.75|2307.63|2307.13|2307.25|2306.75|36
1642774240000|2022-01-21 14:10:40|2307.38|2306.88|2307.38|2306.88|2307.38|2306.88|2307.13|2306.63|77
1642774250000|2022-01-21 14:10:50|2307.25|2306.75|2307.63|2307.13|2307.63|2307.13|2307.13|2306.63|46
1642774260000|2022-01-21 14:11:00|2307.88|2307.38|2307.88|2307.38|2307.88|2307.38|2307.88|2307.38|17
1642774270000|2022-01-21 14:11:10|2307.75|2307.25|2307.63|2307.13|2307.75|2307.25|2307.63|2307.13|39
1642774280000|2022-01-21 14:11:20|2307.38|2306.88|2307.38|2306.88|2307.38|2306.88|2307.13|2306.63|48
1642774290000|2022-01-21 14:11:30|2307.63|2307.13|2307.38|2306.88|2307.63|2307.13|2307.38|2306.88|18
1642774300000|2022-01-21 14:11:40|2307.5|2307|2307.38|2306.88|2307.63|2307.13|2307.38|2306.88|34
1642774310000|2022-01-21 14:11:50|2307.13|2306.63|2307.13|2306.63|2307.13|2306.63|2307.13|2306.63|27
1642774320000|2022-01-21 14:12:00|2307.38|2306.88|2307.38|2306.88|2307.5|2307|2307.38|2306.88|17
1642774330000|2022-01-21 14:12:10|2307.5|2307|2307.38|2306.88|2307.63|2307.13|2307.38|2306.88|31
1642774340000|2022-01-21 14:12:20|2307.5|2307|2307.5|2307|2307.63|2307.13|2307.38|2306.88|9
1642774350000|2022-01-21 14:12:30|2307.63|2307.13|2307.88|2307.38|2307.88|2307.38|2307.63|2307.13|36
1642774360000|2022-01-21 14:12:40|2307.63|2307.13|2307.88|2307.38|2308|2307.5|2307.63|2307.13|24
1642774370000|2022-01-21 14:12:50|2308|2307.5|2307.88|2307.38|2308.13|2307.63|2307.88|2307.38|15
1642774380000|2022-01-21 14:13:00|2308.13|2307.63|2307.88|2307.38|2308.13|2307.63|2307.88|2307.38|27
1642774390000|2022-01-21 14:13:10|2308|2307.5|2308.13|2307.63|2308.13|2307.63|2308|2307.5|15
1642774400000|2022-01-21 14:13:20|2308|2307.5|2308.38|2307.88|2308.5|2308|2308|2307.5|53
1642774410000|2022-01-21 14:13:30|2308.5|2308|2308.63|2308.13|2308.88|2308.38|2308.5|2308|25
1642774420000|2022-01-21 14:13:40|2308.88|2308.38|2308.88|2308.38|2308.88|2308.38|2308.75|2308.25|31
1642774430000|2022-01-21 14:13:50|2308.75|2308.25|2308.88|2308.38|2308.88|2308.38|2308.63|2308.13|8
1642774440000|2022-01-21 14:14:00|2308.63|2308.13|2308.63|2308.13|2308.75|2308.25|2308.63|2308.13|38
1642774450000|2022-01-21 14:14:10|2308.5|2308|2308.63|2308.13|2308.63|2308.13|2308.38|2307.88|10
1642774460000|2022-01-21 14:14:20|2308.38|2307.88|2308.5|2308|2308.63|2308.13|2308.38|2307.88|26
1642774470000|2022-01-21 14:14:30|2308.63|2308.13|2308.63|2308.13|2308.63|2308.13|2308.5|2308|23
1642774480000|2022-01-21 14:14:40|2308.75|2308.25|2308.88|2308.38|2308.88|2308.38|2308.75|2308.25|4
1642774490000|2022-01-21 14:14:50|2309|2308.5|2308.88|2308.38|2309|2308.5|2308.88|2308.38|33
1642774500000|2022-01-21 14:15:00|2308.75|2308.25|2308.88|2308.38|2308.88|2308.38|2308.38|2307.88|46
1642774510000|2022-01-21 14:15:10|2308.75|2308.25|2309.13|2308.63|2309.25|2308.75|2308.75|2308.25|31
1642774520000|2022-01-21 14:15:20|2309.25|2308.75|2309.38|2308.88|2309.38|2308.88|2309.25|2308.75|0
1642774530000|2022-01-21 14:15:30|2309.25|2308.75|2308.63|2308.13|2309.25|2308.75|2308.63|2308.13|110
1642774540000|2022-01-21 14:15:40|2308.75|2308.25|2309.13|2308.63|2309.13|2308.63|2308.75|2308.25|34
1642774550000|2022-01-21 14:15:50|2309.38|2308.88|2309.38|2308.88|2309.38|2308.88|2309.38|2308.88|9
1642774560000|2022-01-21 14:16:00|2309.25|2308.75|2309.38|2308.88|2309.38|2308.88|2309.13|2308.63|22
1642774580000|2022-01-21 14:16:20|2309.5|2309|2309.63|2309.13|2309.63|2309.13|2309.5|2309|21
1642774590000|2022-01-21 14:16:30|2309.38|2308.88|2309.13|2308.63|2309.38|2308.88|2309.13|2308.63|59
1642774600000|2022-01-21 14:16:40|2309.25|2308.75|2309.13|2308.63|2309.25|2308.75|2309.13|2308.63|8
1642774610000|2022-01-21 14:16:50|2309.25|2308.75|2309.38|2308.88|2309.38|2308.88|2309.25|2308.75|17
1642774620000|2022-01-21 14:17:00|2309.13|2308.63|2309.38|2308.88|2309.38|2308.88|2309.13|2308.63|38
1642774630000|2022-01-21 14:17:10|2309.25|2308.75|2309.13|2308.63|2309.25|2308.75|2308.88|2308.38|24
1642774640000|2022-01-21 14:17:20|2309.25|2308.75|2308.88|2308.38|2309.25|2308.75|2308.88|2308.38|20
1642774650000|2022-01-21 14:17:30|2309|2308.5|2309.13|2308.63|2309.13|2308.63|2309|2308.5|1
1642774660000|2022-01-21 14:17:40|2309|2308.5|2308.88|2308.38|2309|2308.5|2308.88|2308.38|13
1642774670000|2022-01-21 14:17:50|2308.63|2308.13|2308.63|2308.13|2308.63|2308.13|2308.38|2307.88|35
1642774680000|2022-01-21 14:18:00|||||||||15
1642774690000|2022-01-21 14:18:10|||||||||22
1642774700000|2022-01-21 14:18:20|2308.38|2307.88|2308.38|2307.88|2308.38|2307.88|2308.25|2307.75|23
1642774710000|2022-01-21 14:18:30|2308.25|2307.75|2308.38|2307.88|2308.38|2307.88|2308.13|2307.63|25
1642774720000|2022-01-21 14:18:40|2308.25|2307.75|2308.38|2307.88|2308.38|2307.88|2308.13|2307.63|14
1642774730000|2022-01-21 14:18:50|2308.25|2307.75|2308.13|2307.63|2308.25|2307.75|2308.13|2307.63|12
1642774740000|2022-01-21 14:19:00|2308|2307.5|2307.88|2307.38|2308.13|2307.63|2307.88|2307.38|48
1642774750000|2022-01-21 14:19:10|2307.75|2307.25|2307.63|2307.13|2307.88|2307.38|2307.63|2307.13|7
1642774760000|2022-01-21 14:19:20|2307.75|2307.25|2307.63|2307.13|2308|2307.5|2307.63|2307.13|53
1642774770000|2022-01-21 14:19:30|2307.75|2307.25|2308.88|2308.38|2308.88|2308.38|2307.75|2307.25|32
1642774780000|2022-01-21 14:19:40|2308.75|2308.25|2309.38|2308.88|2309.38|2308.88|2308.75|2308.25|44
1642774790000|2022-01-21 14:19:50|2309.25|2308.75|2309.38|2308.88|2309.38|2308.88|2309.13|2308.63|39
1642774800000|2022-01-21 14:20:00|2309.25|2308.75|2308.5|2308|2309.25|2308.75|2308.5|2308|73
1642774810000|2022-01-21 14:20:10|2308.38|2307.88|2308.88|2308.38|2309|2308.5|2308.38|2307.88|103
1642774820000|2022-01-21 14:20:20|2308.75|2308.25|2308.88|2308.38|2308.88|2308.38|2308.63|2308.13|12
1642774830000|2022-01-21 14:20:30|2309|2308.5|2309.38|2308.88|2309.38|2308.88|2309|2308.5|19
1642774840000|2022-01-21 14:20:40|2309.25|2308.75|2309.75|2309.25|2309.88|2309.38|2309.25|2308.75|51
1642774850000|2022-01-21 14:20:50|2309.88|2309.38|2309.38|2308.88|2309.88|2309.38|2309.38|2308.88|71
1642774860000|2022-01-21 14:21:00|2309.13|2308.63|2309.13|2308.63|2309.13|2308.63|2308.88|2308.38|20
1642774870000|2022-01-21 14:21:10|2309.25|2308.75|2309.63|2309.13|2309.63|2309.13|2309.25|2308.75|30
1642774880000|2022-01-21 14:21:20|2309.5|2309|2309.38|2308.88|2309.63|2309.13|2309.38|2308.88|7
1642774890000|2022-01-21 14:21:30|2309.5|2309|2309.38|2308.88|2309.63|2309.13|2309.38|2308.88|24
1642774900000|2022-01-21 14:21:40|2309.5|2309|2309.25|2308.75|2309.5|2309|2309.13|2308.63|20
1642774910000|2022-01-21 14:21:50|2309.38|2308.88|2309.38|2308.88|2309.38|2308.88|2309.13|2308.63|10
1642774920000|2022-01-21 14:22:00|2309.25|2308.75|2308.63|2308.13|2309.25|2308.75|2308.38|2307.88|40
1642774930000|2022-01-21 14:22:10|2308.75|2308.25|2308.88|2308.38|2308.88|2308.38|2308.75|2308.25|18
1642774940000|2022-01-21 14:22:20|2309|2308.5|2309.13|2308.63|2309.38|2308.88|2308.88|2308.38|22
1642774950000|2022-01-21 14:22:30|2309.25|2308.75|2309.25|2308.75|2309.38|2308.88|2309.13|2308.63|37
1642774960000|2022-01-21 14:22:40|2309.38|2308.88|2308.75|2308.25|2309.38|2308.88|2308.63|2308.13|14
1642774970000|2022-01-21 14:22:50|2308.63|2308.13|2308.5|2308|2308.63|2308.13|2308.38|2307.88|18
1642774980000|2022-01-21 14:23:00|2308.38|2307.88|2308.63|2308.13|2308.63|2308.13|2308.38|2307.88|10
1642774990000|2022-01-21 14:23:10|2308.5|2308|2308.13|2307.63|2308.5|2308|2308.13|2307.63|60
1642775000000|2022-01-21 14:23:20|2307.88|2307.38|2308.13|2307.63|2308.13|2307.63|2307.88|2307.38|15
1642775010000|2022-01-21 14:23:30|2308.25|2307.75|2308.63|2308.13|2308.75|2308.25|2308.25|2307.75|26
1642775020000|2022-01-21 14:23:40|2308.75|2308.25|2308.38|2307.88|2308.88|2308.38|2308.38|2307.88|29
1642775030000|2022-01-21 14:23:50|||||||||4
1642775040000|2022-01-21 14:24:00|2308.5|2308|2308.63|2308.13|2308.63|2308.13|2308.5|2308|33
1642775050000|2022-01-21 14:24:10|2308.88|2308.38|2309.25|2308.75|2309.25|2308.75|2308.88|2308.38|43
1642775060000|2022-01-21 14:24:20|2309.38|2308.88|2309.5|2309|2309.63|2309.13|2309.38|2308.88|35
1642775070000|2022-01-21 14:24:30|2309.38|2308.88|2309.63|2309.13|2309.63|2309.13|2309.38|2308.88|10
1642775080000|2022-01-21 14:24:40|2309.5|2309|2310.13|2309.63|2310.13|2309.63|2309.38|2308.88|21
1642775090000|2022-01-21 14:24:50|2310|2309.5|2309.88|2309.38|2310|2309.5|2309.88|2309.38|13
1642775100000|2022-01-21 14:25:00|2309.75|2309.25|2310.38|2309.88|2310.38|2309.88|2309.75|2309.25|58
1642775110000|2022-01-21 14:25:10|2310.25|2309.75|2310.38|2309.88|2310.63|2310.13|2310.13|2309.63|39
1642775120000|2022-01-21 14:25:20|2310.5|2310|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|14
1642775130000|2022-01-21 14:25:30|2310.5|2310|2310.38|2309.88|2310.5|2310|2310.13|2309.63|17
1642775140000|2022-01-21 14:25:40|2310.63|2310.13|2311.13|2310.63|2311.13|2310.63|2310.5|2310|35
1642775150000|2022-01-21 14:25:50|2310.88|2310.38|2310.63|2310.13|2311.13|2310.63|2310.63|2310.13|41
1642775160000|2022-01-21 14:26:00|2310.88|2310.38|2310.38|2309.88|2310.88|2310.38|2310.13|2309.63|53
1642775170000|2022-01-21 14:26:10|2310.63|2310.13|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|52
1642775180000|2022-01-21 14:26:20|2310.5|2310|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|15
1642775190000|2022-01-21 14:26:30|2310.63|2310.13|2311.38|2310.88|2311.38|2310.88|2310.63|2310.13|47
1642775200000|2022-01-21 14:26:40|2311.25|2310.75|2310.88|2310.38|2311.38|2310.88|2310.88|2310.38|13
1642775210000|2022-01-21 14:26:50|2311|2310.5|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|28
1642775220000|2022-01-21 14:27:00|2311|2310.5|2310.88|2310.38|2311.38|2310.88|2310.88|2310.38|28
1642775230000|2022-01-21 14:27:10|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|15
1642775240000|2022-01-21 14:27:20|2310.88|2310.38|2310.75|2310.25|2310.88|2310.38|2310.5|2310|36
1642775250000|2022-01-21 14:27:30|2310.63|2310.13|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|7
1642775260000|2022-01-21 14:27:40|2310.5|2310|2310.88|2310.38|2311|2310.5|2310.38|2309.88|27
1642775270000|2022-01-21 14:27:50|2311|2310.5|2310.63|2310.13|2311.13|2310.63|2310.63|2310.13|72
1642775280000|2022-01-21 14:28:00|2310.5|2310|2310.5|2310|2310.88|2310.38|2310.13|2309.63|46
1642775290000|2022-01-21 14:28:10|2310.38|2309.88|2310.63|2310.13|2310.63|2310.13|2310.25|2309.75|17
1642775300000|2022-01-21 14:28:20|2310.88|2310.38|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|30
1642775310000|2022-01-21 14:28:30|2310.5|2310|2310.5|2310|2310.63|2310.13|2310.38|2309.88|38
1642775320000|2022-01-21 14:28:40|2310.38|2309.88|2310.63|2310.13|2310.75|2310.25|2310.38|2309.88|23
1642775330000|2022-01-21 14:28:50|2310.38|2309.88|2310.13|2309.63|2310.5|2310|2310.13|2309.63|17
1642775340000|2022-01-21 14:29:00|2309.88|2309.38|2309.88|2309.38|2309.88|2309.38|2309.63|2309.13|31
1642775350000|2022-01-21 14:29:10|2309.75|2309.25|2309.63|2309.13|2309.88|2309.38|2309.5|2309|14
1642775360000|2022-01-21 14:29:20|2309.75|2309.25|2309.88|2309.38|2309.88|2309.38|2309.75|2309.25|12
1642775370000|2022-01-21 14:29:30|2309.75|2309.25|2309.88|2309.38|2310.13|2309.63|2309.63|2309.13|36
1642775380000|2022-01-21 14:29:40|2310|2309.5|2311.13|2310.63|2311.13|2310.63|2309.88|2309.38|113
1642775390000|2022-01-21 14:29:50|2311.25|2310.75|2311.63|2311.13|2311.63|2311.13|2311.13|2310.63|149
1642775400000|2022-01-21 14:30:00|2311.88|2311.38|2310.13|2309.63|2311.88|2311.38|2310|2309.5|191
1642775410000|2022-01-21 14:30:10|2310|2309.5|2309.63|2309.13|2310.63|2310.13|2309.63|2309.13|74
1642775420000|2022-01-21 14:30:20|2309.75|2309.25|2310.13|2309.63|2310.25|2309.75|2309.75|2309.25|51
1642775430000|2022-01-21 14:30:30|2310.38|2309.88|2309.88|2309.38|2310.38|2309.88|2309.38|2308.88|48
1642775440000|2022-01-21 14:30:40|2309.75|2309.25|2308.88|2308.38|2309.88|2309.38|2308.63|2308.13|35
1642775450000|2022-01-21 14:30:50|2309|2308.5|2308.88|2308.38|2309.13|2308.63|2308.63|2308.13|19
1642775460000|2022-01-21 14:31:00|2309|2308.5|2309.88|2309.38|2310.13|2309.63|2308.88|2308.38|107
1642775470000|2022-01-21 14:31:10|2309.63|2309.13|2309.88|2309.38|2310.38|2309.88|2309.5|2309|87
1642775480000|2022-01-21 14:31:20|2310|2309.5|2309.5|2309|2310|2309.5|2309.25|2308.75|57
1642775490000|2022-01-21 14:31:30|2309.88|2309.38|2310|2309.5|2310.5|2310|2309.63|2309.13|79
1642775500000|2022-01-21 14:31:40|2310.13|2309.63|2310.5|2310|2310.63|2310.13|2310.13|2309.63|11
1642775510000|2022-01-21 14:31:50|2310.63|2310.13|2310.88|2310.38|2310.88|2310.38|2310.13|2309.63|19
1642775520000|2022-01-21 14:32:00|2310.63|2310.13|2309.63|2309.13|2310.63|2310.13|2309.63|2309.13|58
1642775530000|2022-01-21 14:32:10|2309.88|2309.38|2309.63|2309.13|2309.88|2309.38|2309.63|2309.13|17
1642775540000|2022-01-21 14:32:20|2309.5|2309|2309.63|2309.13|2309.63|2309.13|2309.5|2309|1
1642775550000|2022-01-21 14:32:30|2309.38|2308.88|2310.13|2309.63|2310.13|2309.63|2309.38|2308.88|56
1642775560000|2022-01-21 14:32:40|2309.88|2309.38|2310.38|2309.88|2310.63|2310.13|2309.88|2309.38|79
1642775570000|2022-01-21 14:32:50|2310.25|2309.75|2310.63|2310.13|2310.63|2310.13|2309.75|2309.25|57
1642775580000|2022-01-21 14:33:00|2310.5|2310|2311.38|2310.88|2311.38|2310.88|2310.5|2310|54
1642775590000|2022-01-21 14:33:10|2310.63|2310.13|2310.88|2310.38|2311.13|2310.63|2310.38|2309.88|104
1642775600000|2022-01-21 14:33:20|2311|2310.5|2311.38|2310.88|2311.63|2311.13|2311|2310.5|32
1642775610000|2022-01-21 14:33:30|2311.63|2311.13|2312.63|2312.13|2312.63|2312.13|2311.38|2310.88|67
1642775620000|2022-01-21 14:33:40|2312.75|2312.25|2312.75|2312.25|2313.13|2312.63|2312.63|2312.13|52
1642775630000|2022-01-21 14:33:50|2312.88|2312.38|2313|2312.5|2313.13|2312.63|2312.63|2312.13|129
1642775640000|2022-01-21 14:34:00|2313.38|2312.88|2313.13|2312.63|2313.38|2312.88|2313|2312.5|113
1642775650000|2022-01-21 14:34:10|2313.25|2312.75|2313.13|2312.63|2313.25|2312.75|2312.88|2312.38|35
1642775660000|2022-01-21 14:34:20|2313|2312.5|2313.25|2312.75|2313.63|2313.13|2312.88|2312.38|142
1642775670000|2022-01-21 14:34:30|2313.38|2312.88|2313.88|2313.38|2314.13|2313.63|2313.38|2312.88|162
1642775680000|2022-01-21 14:34:40|2314.13|2313.63|2314.63|2314.13|2314.88|2314.38|2313.88|2313.38|120
1642775690000|2022-01-21 14:34:50|2314.38|2313.88|2314.88|2314.38|2314.88|2314.38|2314.38|2313.88|141
1642775700000|2022-01-21 14:35:00|2314.5|2314|2314.63|2314.13|2314.88|2314.38|2314.38|2313.88|128
1642775710000|2022-01-21 14:35:10|2314.38|2313.88|2314.38|2313.88|2314.75|2314.25|2314.25|2313.75|93
1642775720000|2022-01-21 14:35:20|2314.63|2314.13|2314.88|2314.38|2315.13|2314.63|2314.63|2314.13|32
1642775730000|2022-01-21 14:35:30|2314.75|2314.25|2314.25|2313.75|2315|2314.5|2314.13|2313.63|18
1642775740000|2022-01-21 14:35:40|2314.13|2313.63|2313.13|2312.63|2314.13|2313.63|2313.13|2312.63|136
1642775750000|2022-01-21 14:35:50|2313.38|2312.88|2313.75|2313.25|2314|2313.5|2313.13|2312.63|59
1642775760000|2022-01-21 14:36:00|2313.63|2313.13|2313.88|2313.38|2314.25|2313.75|2313.13|2312.63|44
1642775770000|2022-01-21 14:36:10|2314|2313.5|2313.88|2313.38|2314|2313.5|2313.63|2313.13|56
1642775780000|2022-01-21 14:36:20|2313.75|2313.25|2313.63|2313.13|2313.88|2313.38|2313.25|2312.75|60
1642775790000|2022-01-21 14:36:30|2313.88|2313.38|2312.88|2312.38|2313.88|2313.38|2312.88|2312.38|41
1642775800000|2022-01-21 14:36:40|2313.13|2312.63|2312.88|2312.38|2313.13|2312.63|2312.63|2312.13|72
1642775810000|2022-01-21 14:36:50|2312.75|2312.25|2312.88|2312.38|2313.13|2312.63|2312.63|2312.13|46
1642775820000|2022-01-21 14:37:00|2312.75|2312.25|2314|2313.5|2314.13|2313.63|2312.63|2312.13|75
1642775830000|2022-01-21 14:37:10|2313.88|2313.38|2314.88|2314.38|2315|2314.5|2313.88|2313.38|94
1642775840000|2022-01-21 14:37:20|2314.63|2314.13|2313.13|2312.63|2314.63|2314.13|2312.88|2312.38|59
1642775850000|2022-01-21 14:37:30|2312.88|2312.38|2312.88|2312.38|2313.25|2312.75|2312.63|2312.13|77
1642775860000|2022-01-21 14:37:40|2313|2312.5|2313.13|2312.63|2313.25|2312.75|2312.88|2312.38|46
1642775870000|2022-01-21 14:37:50|2312.88|2312.38|2313.13|2312.63|2313.13|2312.63|2312.63|2312.13|71
1642775880000|2022-01-21 14:38:00|2313|2312.5|2312.88|2312.38|2313|2312.5|2312.63|2312.13|28
1642775890000|2022-01-21 14:38:10|2312.63|2312.13|2312.88|2312.38|2312.88|2312.38|2312.63|2312.13|38
1642775900000|2022-01-21 14:38:20|2312.75|2312.25|2311.88|2311.38|2312.88|2312.38|2311.88|2311.38|51
1642775910000|2022-01-21 14:38:30|2312.13|2311.63|2312.13|2311.63|2312.25|2311.75|2311.75|2311.25|50
1642775920000|2022-01-21 14:38:40|2312.25|2311.75|2312.63|2312.13|2312.88|2312.38|2312.13|2311.63|51
1642775930000|2022-01-21 14:38:50|2312.38|2311.88|2312.88|2312.38|2312.88|2312.38|2312.38|2311.88|23
1642775940000|2022-01-21 14:39:00|2312.63|2312.13|2312.13|2311.63|2312.88|2312.38|2312|2311.5|76
1642775950000|2022-01-21 14:39:10|2312|2311.5|2312.38|2311.88|2312.38|2311.88|2311.88|2311.38|34
1642775960000|2022-01-21 14:39:20|2312.5|2312|2312.63|2312.13|2312.88|2312.38|2312.38|2311.88|59
1642775970000|2022-01-21 14:39:30|2312.38|2311.88|2311.75|2311.25|2312.38|2311.88|2311.63|2311.13|50
1642775980000|2022-01-21 14:39:40|2311.63|2311.13|2311.63|2311.13|2311.88|2311.38|2311.5|2311|16
1642775990000|2022-01-21 14:39:50|2311.75|2311.25|2312.13|2311.63|2312.38|2311.88|2311.63|2311.13|61
1642776000000|2022-01-21 14:40:00|2311.88|2311.38|2311.63|2311.13|2312.13|2311.63|2311.63|2311.13|105
1642776010000|2022-01-21 14:40:10|2311.38|2310.88|2311.5|2311|2311.63|2311.13|2311.13|2310.63|81
1642776020000|2022-01-21 14:40:20|2311.63|2311.13|2311.13|2310.63|2311.63|2311.13|2310.88|2310.38|64
1642776030000|2022-01-21 14:40:30|2311.25|2310.75|2310.38|2309.88|2311.25|2310.75|2310.38|2309.88|71
1642776040000|2022-01-21 14:40:40|2310.25|2309.75|2310.38|2309.88|2310.63|2310.13|2310.13|2309.63|82
1642776050000|2022-01-21 14:40:50|2310.63|2310.13|2310|2309.5|2310.63|2310.13|2309.88|2309.38|47
1642776060000|2022-01-21 14:41:00|2309.88|2309.38|2309.38|2308.88|2309.88|2309.38|2309.13|2308.63|106
1642776070000|2022-01-21 14:41:10|2309.13|2308.63|2308.88|2308.38|2309.13|2308.63|2308.5|2308|88
1642776080000|2022-01-21 14:41:20|2308.63|2308.13|2308.38|2307.88|2308.75|2308.25|2308.38|2307.88|139
1642776090000|2022-01-21 14:41:30|2308.25|2307.75|2308.63|2308.13|2308.63|2308.13|2308.13|2307.63|34
1642776100000|2022-01-21 14:41:40|2308.88|2308.38|2309.38|2308.88|2309.38|2308.88|2308.38|2307.88|173
1642776110000|2022-01-21 14:41:50|2309.25|2308.75|2309.13|2308.63|2309.38|2308.88|2308.88|2308.38|23
1642776120000|2022-01-21 14:42:00|2309.25|2308.75|2310|2309.5|2310.13|2309.63|2309.25|2308.75|49
1642776130000|2022-01-21 14:42:10|2310.13|2309.63|2310|2309.5|2310.13|2309.63|2309.88|2309.38|40
1642776140000|2022-01-21 14:42:20|2309.88|2309.38|2310.63|2310.13|2310.88|2310.38|2309.88|2309.38|44
1642776150000|2022-01-21 14:42:30|2310.5|2310|2310.63|2310.13|2310.88|2310.38|2310.5|2310|31
1642776160000|2022-01-21 14:42:40|2310.38|2309.88|2310.63|2310.13|2310.88|2310.38|2310.38|2309.88|26
1642776170000|2022-01-21 14:42:50|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.5|2310|48
1642776180000|2022-01-21 14:43:00|2310.5|2310|2309.88|2309.38|2310.5|2310|2309.88|2309.38|25
1642776190000|2022-01-21 14:43:10|2309.63|2309.13|2309.38|2308.88|2309.63|2309.13|2309.25|2308.75|35
1642776200000|2022-01-21 14:43:20|2309.13|2308.63|2309.13|2308.63|2309.38|2308.88|2309|2308.5|21
1642776210000|2022-01-21 14:43:30|2309.25|2308.75|2308.5|2308|2309.38|2308.88|2308.5|2308|22
1642776220000|2022-01-21 14:43:40|2308.63|2308.13|2308.63|2308.13|2308.88|2308.38|2308.38|2307.88|22
1642776230000|2022-01-21 14:43:50|2308.5|2308|2308.13|2307.63|2308.63|2308.13|2307.88|2307.38|22
1642776240000|2022-01-21 14:44:00|2308.25|2307.75|2308.38|2307.88|2308.38|2307.88|2308|2307.5|22
1642776250000|2022-01-21 14:44:10|2308.25|2307.75|2308.13|2307.63|2308.38|2307.88|2307.88|2307.38|16
1642776260000|2022-01-21 14:44:20|2308|2307.5|2307.63|2307.13|2308.13|2307.63|2307.38|2306.88|41
1642776270000|2022-01-21 14:44:30|2307.75|2307.25|2307.13|2306.63|2307.75|2307.25|2307|2306.5|38
1642776280000|2022-01-21 14:44:40|2307.38|2306.88|2307.13|2306.63|2307.38|2306.88|2306.88|2306.38|53
1642776290000|2022-01-21 14:44:50|2307|2306.5|2307.13|2306.63|2307.13|2306.63|2306.88|2306.38|16
1642776300000|2022-01-21 14:45:00|2307.25|2306.75|2307.13|2306.63|2307.25|2306.75|2306.63|2306.13|62
1642776310000|2022-01-21 14:45:10|2306.88|2306.38|2307.25|2306.75|2307.38|2306.88|2306.88|2306.38|62
1642776320000|2022-01-21 14:45:20|2307.13|2306.63|2307.13|2306.63|2307.13|2306.63|2306.88|2306.38|43
1642776330000|2022-01-21 14:45:30|2307.63|2307.13|2308.5|2308|2308.63|2308.13|2307.63|2307.13|63
1642776340000|2022-01-21 14:45:40|2308.63|2308.13|2309.13|2308.63|2309.13|2308.63|2308.38|2307.88|51
1642776350000|2022-01-21 14:45:50|2309|2308.5|2308.88|2308.38|2309|2308.5|2308.63|2308.13|31
1642776360000|2022-01-21 14:46:00|2308.75|2308.25|2309.38|2308.88|2309.63|2309.13|2308.63|2308.13|27
1642776370000|2022-01-21 14:46:10|2309.13|2308.63|2309.88|2309.38|2310|2309.5|2308.88|2308.38|86
1642776380000|2022-01-21 14:46:20|2310|2309.5|2310.63|2310.13|2310.63|2310.13|2310|2309.5|30
1642776390000|2022-01-21 14:46:30|2310.5|2310|2310.88|2310.38|2310.88|2310.38|2310.13|2309.63|116
1642776400000|2022-01-21 14:46:40|2311|2310.5|2311.63|2311.13|2312.13|2311.63|2311|2310.5|74
1642776410000|2022-01-21 14:46:50|2311.88|2311.38|2311.88|2311.38|2311.88|2311.38|2311.38|2310.88|46
1642776420000|2022-01-21 14:47:00|2311.75|2311.25|2311.63|2311.13|2312.88|2312.38|2311.63|2311.13|48
1642776430000|2022-01-21 14:47:10|2311.75|2311.25|2311.63|2311.13|2312.13|2311.63|2311.38|2310.88|84
1642776440000|2022-01-21 14:47:20|2311.75|2311.25|2312.38|2311.88|2312.63|2312.13|2311.75|2311.25|40
1642776450000|2022-01-21 14:47:30|2312.25|2311.75|2312.5|2312|2312.63|2312.13|2311.88|2311.38|21
1642776460000|2022-01-21 14:47:40|2312.38|2311.88|2312.13|2311.63|2312.5|2312|2312.13|2311.63|7
1642776470000|2022-01-21 14:47:50|2312.38|2311.88|2312.13|2311.63|2312.38|2311.88|2311.38|2310.88|69
1642776480000|2022-01-21 14:48:00|2312|2311.5|2312|2311.5|2312.13|2311.63|2311.63|2311.13|20
1642776490000|2022-01-21 14:48:10|2311.88|2311.38|2312.38|2311.88|2312.63|2312.13|2311.63|2311.13|38
1642776500000|2022-01-21 14:48:20|2312.25|2311.75|2312.25|2311.75|2312.5|2312|2312.13|2311.63|18
1642776510000|2022-01-21 14:48:30|2312.13|2311.63|2311.38|2310.88|2312.63|2312.13|2311.38|2310.88|42
1642776520000|2022-01-21 14:48:40|2311.13|2310.63|2311.13|2310.63|2311.38|2310.88|2310.88|2310.38|57
1642776530000|2022-01-21 14:48:50|2310.88|2310.38|2311.38|2310.88|2311.38|2310.88|2310.88|2310.38|37
1642776540000|2022-01-21 14:49:00|2311.63|2311.13|2310.63|2310.13|2311.63|2311.13|2310.63|2310.13|31
1642776550000|2022-01-21 14:49:10|2310.38|2309.88|2309.38|2308.88|2310.63|2310.13|2309.38|2308.88|35
1642776560000|2022-01-21 14:49:20|2309.13|2308.63|2309.5|2309|2309.63|2309.13|2309|2308.5|21
1642776570000|2022-01-21 14:49:30|2309.38|2308.88|2310|2309.5|2310|2309.5|2308.88|2308.38|49
1642776580000|2022-01-21 14:49:40|2309.88|2309.38|2309.63|2309.13|2310|2309.5|2309.38|2308.88|14
1642776590000|2022-01-21 14:49:50|2309.75|2309.25|2310.88|2310.38|2310.88|2310.38|2309.63|2309.13|38
1642776600000|2022-01-21 14:50:00|2310.63|2310.13|2310.88|2310.38|2311|2310.5|2310.13|2309.63|26
1642776610000|2022-01-21 14:50:10|2311|2310.5|2311|2310.5|2311.13|2310.63|2310.38|2309.88|25
1642776620000|2022-01-21 14:50:20|2311.13|2310.63|2310.88|2310.38|2311.13|2310.63|2310.75|2310.25|35
1642776630000|2022-01-21 14:50:30|2310.75|2310.25|2310.13|2309.63|2311|2310.5|2309.88|2309.38|63
1642776640000|2022-01-21 14:50:40|2310|2309.5|2309.75|2309.25|2310|2309.5|2309.63|2309.13|46
1642776650000|2022-01-21 14:50:50|2309.88|2309.38|2309.25|2308.75|2309.88|2309.38|2309.13|2308.63|16
1642776660000|2022-01-21 14:51:00|2309.13|2308.63|2308.75|2308.25|2309.13|2308.63|2308.63|2308.13|49
1642776670000|2022-01-21 14:51:10|2308.63|2308.13|2308.13|2307.63|2308.88|2308.38|2308|2307.5|50
1642776680000|2022-01-21 14:51:20|2308.38|2307.88|2308.13|2307.63|2308.38|2307.88|2307.88|2307.38|82
1642776690000|2022-01-21 14:51:30|2307.88|2307.38|2307.88|2307.38|2308.13|2307.63|2307.88|2307.38|13
1642776700000|2022-01-21 14:51:40|2307.63|2307.13|2308.13|2307.63|2308.38|2307.88|2307.63|2307.13|65
1642776710000|2022-01-21 14:51:50|2308|2307.5|2307.88|2307.38|2308|2307.5|2307.63|2307.13|7
1642776720000|2022-01-21 14:52:00|2307.75|2307.25|2307|2306.5|2307.75|2307.25|2306.88|2306.38|62
1642776730000|2022-01-21 14:52:10|2306.88|2306.38|2307.63|2307.13|2307.63|2307.13|2306.88|2306.38|70
1642776740000|2022-01-21 14:52:20|2307.5|2307|2307.88|2307.38|2308.5|2308|2307.38|2306.88|103
1642776750000|2022-01-21 14:52:30|2308|2307.5|2307.38|2306.88|2308|2307.5|2307.38|2306.88|20
1642776760000|2022-01-21 14:52:40|2307.5|2307|2307.88|2307.38|2307.88|2307.38|2307.38|2306.88|28
1642776770000|2022-01-21 14:52:50|2307.75|2307.25|2307.38|2306.88|2307.88|2307.38|2307.38|2306.88|23
1642776780000|2022-01-21 14:53:00|2307.13|2306.63|2306.63|2306.13|2307.13|2306.63|2306.63|2306.13|38
1642776790000|2022-01-21 14:53:10|2306.5|2306|2306.38|2305.88|2306.63|2306.13|2306.25|2305.75|111
1642776800000|2022-01-21 14:53:20|2306.25|2305.75|2306.38|2305.88|2306.63|2306.13|2306|2305.5|120
1642776810000|2022-01-21 14:53:30|2306.25|2305.75|2306|2305.5|2306.38|2305.88|2305.88|2305.38|26
1642776820000|2022-01-21 14:53:40|2306.13|2305.63|2305.88|2305.38|2306.13|2305.63|2305.88|2305.38|56
1642776830000|2022-01-21 14:53:50|2306|2305.5|2306.38|2305.88|2306.38|2305.88|2305.88|2305.38|49
1642776840000|2022-01-21 14:54:00|2306.63|2306.13|2306.88|2306.38|2306.88|2306.38|2306.63|2306.13|70
1642776850000|2022-01-21 14:54:10|2306.63|2306.13|2305.88|2305.38|2306.63|2306.13|2305.63|2305.13|53
1642776860000|2022-01-21 14:54:20|2306.13|2305.63|2306.13|2305.63|2306.13|2305.63|2305.63|2305.13|57
1642776870000|2022-01-21 14:54:30|2306|2305.5|2305.88|2305.38|2306.13|2305.63|2305.88|2305.38|42
1642776880000|2022-01-21 14:54:40|2306|2305.5|2305.88|2305.38|2306.13|2305.63|2305.88|2305.38|50
1642776890000|2022-01-21 14:54:50|2306.13|2305.63|2305.63|2305.13|2306.13|2305.63|2305.63|2305.13|26
1642776900000|2022-01-21 14:55:00|2305.38|2304.88|2306.38|2305.88|2306.38|2305.88|2305.38|2304.88|67
1642776910000|2022-01-21 14:55:10|2306.63|2306.13|2306.38|2305.88|2307|2306.5|2306.38|2305.88|35
1642776920000|2022-01-21 14:55:20|2306.5|2306|2306.38|2305.88|2306.63|2306.13|2306.13|2305.63|87
1642776930000|2022-01-21 14:55:30|2306.25|2305.75|2306.13|2305.63|2306.25|2305.75|2306.13|2305.63|5
1642776940000|2022-01-21 14:55:40|2305.88|2305.38|2306.63|2306.13|2306.63|2306.13|2305.88|2305.38|49
1642776950000|2022-01-21 14:55:50|2306.5|2306|2306.13|2305.63|2306.63|2306.13|2306.13|2305.63|20
1642776960000|2022-01-21 14:56:00|2306.25|2305.75|2306.13|2305.63|2306.38|2305.88|2305.88|2305.38|36
1642776970000|2022-01-21 14:56:10|2305.88|2305.38|2306.88|2306.38|2306.88|2306.38|2305.88|2305.38|78
1642776980000|2022-01-21 14:56:20|2306.75|2306.25|2306.5|2306|2306.75|2306.25|2306.38|2305.88|44
1642776990000|2022-01-21 14:56:30|2306.63|2306.13|2306.38|2305.88|2306.63|2306.13|2306.13|2305.63|33
1642777000000|2022-01-21 14:56:40|2306.13|2305.63|2305.88|2305.38|2306.13|2305.63|2305.88|2305.38|17
1642777010000|2022-01-21 14:56:50|2306|2305.5|2306.38|2305.88|2306.38|2305.88|2305.88|2305.38|13
1642777020000|2022-01-21 14:57:00|2306.5|2306|2305.88|2305.38|2306.5|2306|2305.88|2305.38|33
1642777030000|2022-01-21 14:57:10|2306.13|2305.63|2306.13|2305.63|2306.38|2305.88|2306|2305.5|11
1642777040000|2022-01-21 14:57:20|2306|2305.5|2306.25|2305.75|2306.38|2305.88|2305.88|2305.38|37
1642777050000|2022-01-21 14:57:30|2306.38|2305.88|2306.13|2305.63|2306.38|2305.88|2306.13|2305.63|16
1642777060000|2022-01-21 14:57:40|2306.25|2305.75|2306.25|2305.75|2306.25|2305.75|2306.13|2305.63|9
1642777070000|2022-01-21 14:57:50|2306.13|2305.63|2307.38|2306.88|2307.38|2306.88|2306.13|2305.63|30
1642777080000|2022-01-21 14:58:00|2307.63|2307.13|2308.13|2307.63|2308.38|2307.88|2307.63|2307.13|67
1642777090000|2022-01-21 14:58:10|2308|2307.5|2307.75|2307.25|2308.25|2307.75|2307.63|2307.13|50
1642777100000|2022-01-21 14:58:20|2307.63|2307.13|2307.38|2306.88|2307.75|2307.25|2307.13|2306.63|32
1642777110000|2022-01-21 14:58:30|2307.5|2307|2307.13|2306.63|2307.5|2307|2307.13|2306.63|9
1642777120000|2022-01-21 14:58:40|2307.38|2306.88|2307.38|2306.88|2307.63|2307.13|2307.38|2306.88|32
1642777130000|2022-01-21 14:58:50|2307.13|2306.63|2307.63|2307.13|2307.63|2307.13|2307.13|2306.63|29
1642777140000|2022-01-21 14:59:00|2307.5|2307|2307.38|2306.88|2307.75|2307.25|2307.38|2306.88|201
1642777150000|2022-01-21 14:59:10|2307.5|2307|2307|2306.5|2307.5|2307|2307|2306.5|55
1642777160000|2022-01-21 14:59:20|2307.13|2306.63|2307.38|2306.88|2307.38|2306.88|2306.88|2306.38|68
1642777170000|2022-01-21 14:59:30|2307.13|2306.63|2307.13|2306.63|2307.38|2306.88|2306.88|2306.38|26
1642777180000|2022-01-21 14:59:40|2307.38|2306.88|2307.13|2306.63|2307.38|2306.88|2307.13|2306.63|76
1642777190000|2022-01-21 14:59:50|2307|2306.5|2307|2306.5|2307.38|2306.88|2306.88|2306.38|82
1642777200000|2022-01-21 15:00:00|2306.88|2306.38|2308.13|2307.63|2308.13|2307.63|2306.63|2306.13|58
1642777210000|2022-01-21 15:00:10|2308.75|2308.25|2308.13|2307.63|2308.88|2308.38|2308.13|2307.63|142
1642777220000|2022-01-21 15:00:20|2308.38|2307.88|2309|2308.5|2309.13|2308.63|2308.38|2307.88|20
1642777230000|2022-01-21 15:00:30|2308.88|2308.38|2308.5|2308|2309|2308.5|2308.38|2307.88|48
1642777240000|2022-01-21 15:00:40|2308.63|2308.13|2307.13|2306.63|2308.63|2308.13|2307|2306.5|49
1642777250000|2022-01-21 15:00:50|2307|2306.5|2306.5|2306|2307|2306.5|2306.38|2305.88|20
1642777260000|2022-01-21 15:01:00|2306.63|2306.13|2305.88|2305.38|2306.63|2306.13|2305.75|2305.25|78
1642777270000|2022-01-21 15:01:10|2305.75|2305.25|2305.25|2304.75|2305.75|2305.25|2305.13|2304.63|43
1642777280000|2022-01-21 15:01:20|2305.13|2304.63|2304.63|2304.13|2305.13|2304.63|2304.63|2304.13|110
1642777290000|2022-01-21 15:01:30|2304.5|2304|2304.38|2303.88|2304.63|2304.13|2304.13|2303.63|92
1642777300000|2022-01-21 15:01:40|2304.13|2303.63|2304.13|2303.63|2304.63|2304.13|2304.13|2303.63|36
1642777310000|2022-01-21 15:01:50|2303.88|2303.38|2303.63|2303.13|2304.13|2303.63|2303.63|2303.13|100
1642777320000|2022-01-21 15:02:00|2303.38|2302.88|2304.13|2303.63|2304.38|2303.88|2303.38|2302.88|69
1642777330000|2022-01-21 15:02:10|2304|2303.5|2303.5|2303|2304.13|2303.63|2303.38|2302.88|105
1642777340000|2022-01-21 15:02:20|2303.63|2303.13|2304.13|2303.63|2304.38|2303.88|2303.63|2303.13|47
1642777350000|2022-01-21 15:02:30|2303.88|2303.38|2303.38|2302.88|2304.13|2303.63|2303.38|2302.88|123
1642777360000|2022-01-21 15:02:40|2303.5|2303|2303.88|2303.38|2303.88|2303.38|2303.38|2302.88|135
1642777370000|2022-01-21 15:02:50|2303.63|2303.13|2303.75|2303.25|2303.88|2303.38|2303.63|2303.13|184
1642777380000|2022-01-21 15:03:00|2303.63|2303.13|2303|2302.5|2303.63|2303.13|2303|2302.5|72
1642777390000|2022-01-21 15:03:10|2302.88|2302.38|2302.63|2302.13|2302.88|2302.38|2302.63|2302.13|59
1642777400000|2022-01-21 15:03:20|2302.88|2302.38|2303.38|2302.88|2303.5|2303|2302.75|2302.25|49
1642777410000|2022-01-21 15:03:30|2303.13|2302.63|2302.88|2302.38|2303.38|2302.88|2302.88|2302.38|58
1642777420000|2022-01-21 15:03:40|2302.63|2302.13|2303.13|2302.63|2303.13|2302.63|2302.63|2302.13|57
1642777430000|2022-01-21 15:03:50|2303.38|2302.88|2304.38|2303.88|2304.38|2303.88|2303.38|2302.88|34
1642777440000|2022-01-21 15:04:00|2304.25|2303.75|2303.88|2303.38|2304.38|2303.88|2303.63|2303.13|39
1642777450000|2022-01-21 15:04:10|2304.13|2303.63|2304.38|2303.88|2304.88|2304.38|2304.13|2303.63|33
1642777460000|2022-01-21 15:04:20|2304.13|2303.63|2304.38|2303.88|2304.5|2304|2304|2303.5|96
1642777470000|2022-01-21 15:04:30|2304.5|2304|2303.88|2303.38|2304.63|2304.13|2303.88|2303.38|16
1642777480000|2022-01-21 15:04:40|2303.63|2303.13|2303.5|2303|2303.63|2303.13|2303.38|2302.88|32
1642777490000|2022-01-21 15:04:50|2303.88|2303.38|2304.13|2303.63|2304.13|2303.63|2303.38|2302.88|52
1642777500000|2022-01-21 15:05:00|2304|2303.5|2305.25|2304.75|2305.5|2305|2303.88|2303.38|60
1642777510000|2022-01-21 15:05:10|2305.13|2304.63|2304.5|2304|2305.13|2304.63|2304.5|2304|30
1642777520000|2022-01-21 15:05:20|2304.38|2303.88|2303.88|2303.38|2304.63|2304.13|2303.63|2303.13|87
1642777530000|2022-01-21 15:05:30|2304.13|2303.63|2304.63|2304.13|2304.88|2304.38|2303.88|2303.38|145
1642777540000|2022-01-21 15:05:40|2304.75|2304.25|2304.88|2304.38|2305.13|2304.63|2304.63|2304.13|58
1642777550000|2022-01-21 15:05:50|2304.63|2304.13|2304.88|2304.38|2304.88|2304.38|2304.63|2304.13|7
1642777560000|2022-01-21 15:06:00|2304.75|2304.25|2305.88|2305.38|2306.38|2305.88|2304.75|2304.25|99
1642777570000|2022-01-21 15:06:10|2306.13|2305.63|2305.38|2304.88|2306.13|2305.63|2305.38|2304.88|37
1642777580000|2022-01-21 15:06:20|2305.63|2305.13|2306.63|2306.13|2306.63|2306.13|2305.38|2304.88|22
1642777590000|2022-01-21 15:06:30|2306.75|2306.25|2305.88|2305.38|2306.75|2306.25|2305.88|2305.38|16
1642777600000|2022-01-21 15:06:40|2306|2305.5|2306|2305.5|2306.13|2305.63|2305.5|2305|71
1642777610000|2022-01-21 15:06:50|2305.88|2305.38|2305.25|2304.75|2306.13|2305.63|2305.13|2304.63|15
1642777620000|2022-01-21 15:07:00|2305.38|2304.88|2304.25|2303.75|2305.38|2304.88|2304.25|2303.75|26
1642777630000|2022-01-21 15:07:10|2304.38|2303.88|2303.88|2303.38|2304.38|2303.88|2303.63|2303.13|38
1642777640000|2022-01-21 15:07:20|2304|2303.5|2303.75|2303.25|2304.13|2303.63|2303.63|2303.13|45
1642777650000|2022-01-21 15:07:30|2303.63|2303.13|2304.63|2304.13|2304.63|2304.13|2303.63|2303.13|22
1642777660000|2022-01-21 15:07:40|2304.38|2303.88|2304.13|2303.63|2304.63|2304.13|2304.13|2303.63|18
1642777670000|2022-01-21 15:07:50|2303.88|2303.38|2303.88|2303.38|2304.13|2303.63|2303.63|2303.13|26
1642777680000|2022-01-21 15:08:00|2303.63|2303.13|2303.38|2302.88|2303.63|2303.13|2303.25|2302.75|14
1642777690000|2022-01-21 15:08:10|2303.5|2303|2303|2302.5|2303.63|2303.13|2302.88|2302.38|142
1642777700000|2022-01-21 15:08:20|2303.13|2302.63|2303.38|2302.88|2303.38|2302.88|2302.88|2302.38|88
1642777710000|2022-01-21 15:08:30|2303.25|2302.75|2303.63|2303.13|2303.63|2303.13|2303.13|2302.63|34
1642777720000|2022-01-21 15:08:40|2303.38|2302.88|2303.13|2302.63|2303.75|2303.25|2303.13|2302.63|36
1642777730000|2022-01-21 15:08:50|2302.88|2302.38|2302.63|2302.13|2302.88|2302.38|2302.38|2301.88|45
1642777740000|2022-01-21 15:09:00|2302.5|2302|2302.63|2302.13|2302.88|2302.38|2302.38|2301.88|59
1642777750000|2022-01-21 15:09:10|2302.5|2302|2302.38|2301.88|2302.88|2302.38|2302.13|2301.63|46
1642777760000|2022-01-21 15:09:20|2302.13|2301.63|2302|2301.5|2302.13|2301.63|2301.75|2301.25|64
1642777770000|2022-01-21 15:09:30|2301.88|2301.38|2302.13|2301.63|2302.13|2301.63|2301.63|2301.13|20
1642777780000|2022-01-21 15:09:40|2302.25|2301.75|2302.38|2301.88|2302.63|2302.13|2302.13|2301.63|31
1642777790000|2022-01-21 15:09:50|2302.25|2301.75|2302.38|2301.88|2302.63|2302.13|2302.25|2301.75|10
1642777800000|2022-01-21 15:10:00|2302.48|2301.98|2301.98|2301.48|2302.48|2301.98|2301.98|2301.48|32
1642777810000|2022-01-21 15:10:10|2301.73|2301.23|2302.23|2301.73|2302.23|2301.73|2301.48|2300.98|50
1642777820000|2022-01-21 15:10:20|2302.48|2301.98|2301.98|2301.48|2302.73|2302.23|2301.98|2301.48|25
1642777830000|2022-01-21 15:10:30|2301.73|2301.23|2301.73|2301.23|2301.85|2301.35|2301.48|2300.98|21
1642777840000|2022-01-21 15:10:40|2301.98|2301.48|2301.85|2301.35|2301.98|2301.48|2301.73|2301.23|41
1642777850000|2022-01-21 15:10:50|2301.73|2301.23|2301.48|2300.98|2301.73|2301.23|2301.23|2300.73|115
1642777860000|2022-01-21 15:11:00|2301.35|2300.85|2301.23|2300.73|2301.85|2301.35|2301.23|2300.73|60
1642777870000|2022-01-21 15:11:10|2301.1|2300.6|2300.73|2300.23|2301.23|2300.73|2300.73|2300.23|83
1642777880000|2022-01-21 15:11:20|2300.85|2300.35|2300.98|2300.48|2301.23|2300.73|2300.73|2300.23|53
1642777890000|2022-01-21 15:11:30|2300.85|2300.35|2300.98|2300.48|2301.23|2300.73|2300.73|2300.23|48
1642777900000|2022-01-21 15:11:40|2300.73|2300.23|2300.85|2300.35|2300.98|2300.48|2300.73|2300.23|34
1642777910000|2022-01-21 15:11:50|2300.73|2300.23|2300.98|2300.48|2301.1|2300.6|2300.73|2300.23|44
1642777920000|2022-01-21 15:12:00|2301.23|2300.73|2300.73|2300.23|2301.23|2300.73|2300.48|2299.98|43
1642777930000|2022-01-21 15:12:10|2300.6|2300.1|2300.23|2299.73|2300.73|2300.23|2299.98|2299.48|58
1642777940000|2022-01-21 15:12:20|2300.48|2299.98|2300.48|2299.98|2300.73|2300.23|2300.48|2299.98|55
1642777950000|2022-01-21 15:12:30|2300.23|2299.73|2300.23|2299.73|2300.73|2300.23|2300.23|2299.73|50
1642777960000|2022-01-21 15:12:40|2300.48|2299.98|2300.48|2299.98|2300.48|2299.98|2300.23|2299.73|55
1642777970000|2022-01-21 15:12:50|2300.73|2300.23|2300.48|2299.98|2300.73|2300.23|2300.35|2299.85|11
1642777980000|2022-01-21 15:13:00|2300.73|2300.23|2300.48|2299.98|2300.73|2300.23|2300.48|2299.98|80
1642777990000|2022-01-21 15:13:10|2300.23|2299.73|2300.48|2299.98|2300.6|2300.1|2300.23|2299.73|22
1642778000000|2022-01-21 15:13:20|2300.6|2300.1|2300.98|2300.48|2301.23|2300.73|2300.6|2300.1|49
1642778010000|2022-01-21 15:13:30|2301.1|2300.6|2300.85|2300.35|2301.23|2300.73|2300.73|2300.23|39
1642778020000|2022-01-21 15:13:40|2300.73|2300.23|2300.98|2300.48|2300.98|2300.48|2300.48|2299.98|38
1642778030000|2022-01-21 15:13:50|2300.85|2300.35|2300.98|2300.48|2300.98|2300.48|2300.73|2300.23|18
1642778040000|2022-01-21 15:14:00|2300.85|2300.35|2300.48|2299.98|2300.98|2300.48|2300.23|2299.73|59
1642778050000|2022-01-21 15:14:10|2300.35|2299.85|2300.23|2299.73|2300.35|2299.85|2300.23|2299.73|59
1642778060000|2022-01-21 15:14:20|2300.35|2299.85|2300.98|2300.48|2300.98|2300.48|2300.35|2299.85|42
1642778070000|2022-01-21 15:14:30|2301.1|2300.6|2301.48|2300.98|2301.48|2300.98|2300.98|2300.48|20
1642778080000|2022-01-21 15:14:40|2301.6|2301.1|2301.98|2301.48|2302.48|2301.98|2301.6|2301.1|99
1642778090000|2022-01-21 15:14:50|2302.1|2301.6|2301.48|2300.98|2302.48|2301.98|2301.48|2300.98|67
1642778100000|2022-01-21 15:15:00|2301.23|2300.73|2301.48|2300.98|2301.98|2301.48|2301.23|2300.73|101
1642778110000|2022-01-21 15:15:10|2301.6|2301.1|2302.48|2301.98|2302.48|2301.98|2301.6|2301.1|34
1642778120000|2022-01-21 15:15:20|2302.6|2302.1|2302.48|2301.98|2302.73|2302.23|2302.35|2301.85|42
1642778130000|2022-01-21 15:15:30|2302.35|2301.85|2302.23|2301.73|2302.48|2301.98|2302.23|2301.73|12
1642778140000|2022-01-21 15:15:40|2302.1|2301.6|2301.98|2301.48|2302.23|2301.73|2301.98|2301.48|20
1642778150000|2022-01-21 15:15:50|2301.85|2301.35|2301.48|2300.98|2301.98|2301.48|2301.48|2300.98|59
1642778160000|2022-01-21 15:16:00|2301.23|2300.73|2300.85|2300.35|2301.23|2300.73|2300.6|2300.1|52
1642778170000|2022-01-21 15:16:10|2300.73|2300.23|2300.73|2300.23|2300.98|2300.48|2300.48|2299.98|24
1642778180000|2022-01-21 15:16:20|2300.6|2300.1|2301.23|2300.73|2301.48|2300.98|2300.6|2300.1|31
1642778190000|2022-01-21 15:16:30|2301.48|2300.98|2301.48|2300.98|2301.73|2301.23|2301.48|2300.98|18
1642778200000|2022-01-21 15:16:40|2301.73|2301.23|2302.48|2301.98|2302.48|2301.98|2301.48|2300.98|29
1642778210000|2022-01-21 15:16:50|2302.6|2302.1|2302.48|2301.98|2302.85|2302.35|2302.48|2301.98|14
1642778220000|2022-01-21 15:17:00|2302.6|2302.1|2301.6|2301.1|2302.6|2302.1|2301.48|2300.98|41
1642778230000|2022-01-21 15:17:10|2301.48|2300.98|2300.98|2300.48|2301.48|2300.98|2300.73|2300.23|47
1642778240000|2022-01-21 15:17:20|2301.23|2300.73|2301.23|2300.73|2301.73|2301.23|2300.98|2300.48|26
1642778250000|2022-01-21 15:17:30|2301.48|2300.98|2301.98|2301.48|2302.23|2301.73|2301.48|2300.98|34
1642778260000|2022-01-21 15:17:40|2302.1|2301.6|2302.1|2301.6|2302.35|2301.85|2301.98|2301.48|8
1642778270000|2022-01-21 15:17:50|2302.23|2301.73|2301.98|2301.48|2302.23|2301.73|2301.98|2301.48|15
1642778280000|2022-01-21 15:18:00|2302.1|2301.6|2302.23|2301.73|2302.48|2301.98|2301.98|2301.48|26
1642778290000|2022-01-21 15:18:10|2301.98|2301.48|2301.73|2301.23|2302.1|2301.6|2301.6|2301.1|26
1642778300000|2022-01-21 15:18:20|2301.6|2301.1|2302.48|2301.98|2302.48|2301.98|2301.6|2301.1|37
1642778310000|2022-01-21 15:18:30|2302.35|2301.85|2301.73|2301.23|2302.35|2301.85|2301.73|2301.23|33
1642778320000|2022-01-21 15:18:40|2301.48|2300.98|2301.48|2300.98|2301.48|2300.98|2301.23|2300.73|9
1642778330000|2022-01-21 15:18:50|2301.35|2300.85|2300.98|2300.48|2301.35|2300.85|2300.98|2300.48|60
1642778340000|2022-01-21 15:19:00|2300.85|2300.35|2300.98|2300.48|2300.98|2300.48|2300.73|2300.23|26
1642778350000|2022-01-21 15:19:10|2301.23|2300.73|2301.48|2300.98|2301.73|2301.23|2301.23|2300.73|61
1642778360000|2022-01-21 15:19:20|2301.23|2300.73|2301.6|2301.1|2301.98|2301.48|2301.23|2300.73|29
1642778370000|2022-01-21 15:19:30|2301.48|2300.98|2300.98|2300.48|2301.48|2300.98|2300.98|2300.48|9
1642778380000|2022-01-21 15:19:40|2300.85|2300.35|2300.85|2300.35|2300.98|2300.48|2300.73|2300.23|46
1642778390000|2022-01-21 15:19:50|2300.98|2300.48|2300.98|2300.48|2301.23|2300.73|2300.98|2300.48|18
1642778400000|2022-01-21 15:20:00|2301.1|2300.6|2301.48|2300.98|2301.73|2301.23|2300.98|2300.48|63
1642778410000|2022-01-21 15:20:10|2301.35|2300.85|2301.1|2300.6|2301.48|2300.98|2300.98|2300.48|19
1642778420000|2022-01-21 15:20:20|2301.23|2300.73|2300.73|2300.23|2301.23|2300.73|2300.73|2300.23|7
1642778430000|2022-01-21 15:20:30|2300.48|2299.98|2300.6|2300.1|2300.73|2300.23|2300.48|2299.98|30
1642778440000|2022-01-21 15:20:40|2300.73|2300.23|2300.48|2299.98|2300.73|2300.23|2300.48|2299.98|30
1642778450000|2022-01-21 15:20:50|2300.35|2299.85|2299.73|2299.23|2300.48|2299.98|2299.73|2299.23|35
1642778460000|2022-01-21 15:21:00|2299.48|2298.98|2298.73|2298.23|2299.73|2299.23|2298.73|2298.23|92
1642778470000|2022-01-21 15:21:10|2298.6|2298.1|2298.48|2297.98|2298.6|2298.1|2298.48|2297.98|54
1642778480000|2022-01-21 15:21:20|2298.23|2297.73|2298.23|2297.73|2298.35|2297.85|2298.1|2297.6|63
1642778490000|2022-01-21 15:21:30|2297.98|2297.48|2298.23|2297.73|2298.23|2297.73|2297.73|2297.23|70
1642778500000|2022-01-21 15:21:40|2298.1|2297.6|2297.85|2297.35|2298.1|2297.6|2297.85|2297.35|8
1642778510000|2022-01-21 15:21:50|2297.73|2297.23|2297.48|2296.98|2297.73|2297.23|2297.23|2296.73|66
1642778520000|2022-01-21 15:22:00|2297.35|2296.85|2297.23|2296.73|2297.73|2297.23|2297.23|2296.73|84
1642778530000|2022-01-21 15:22:10|2297.35|2296.85|2296.98|2296.48|2297.48|2296.98|2296.85|2296.35|53
1642778540000|2022-01-21 15:22:20|2296.85|2296.35|2297.23|2296.73|2297.48|2296.98|2296.73|2296.23|62
1642778550000|2022-01-21 15:22:30|2297.35|2296.85|2297.23|2296.73|2297.48|2296.98|2296.73|2296.23|115
1642778560000|2022-01-21 15:22:40|2297.35|2296.85|2296.98|2296.48|2297.35|2296.85|2296.98|2296.48|20
1642778570000|2022-01-21 15:22:50|2296.73|2296.23|2296.98|2296.48|2297.1|2296.6|2296.48|2295.98|75
1642778580000|2022-01-21 15:23:00|2296.85|2296.35|2296.98|2296.48|2297.23|2296.73|2296.73|2296.23|53
1642778590000|2022-01-21 15:23:10|2296.73|2296.23|2296.48|2295.98|2296.73|2296.23|2296.35|2295.85|39
1642778600000|2022-01-21 15:23:20|2296.35|2295.85|2296.98|2296.48|2296.98|2296.48|2296.35|2295.85|31
1642778610000|2022-01-21 15:23:30|2296.85|2296.35|2296.48|2295.98|2296.98|2296.48|2296.48|2295.98|13
1642778620000|2022-01-21 15:23:40|2296.6|2296.1|2296.48|2295.98|2296.6|2296.1|2296.1|2295.6|38
1642778630000|2022-01-21 15:23:50|2296.6|2296.1|2296.98|2296.48|2297.48|2296.98|2296.6|2296.1|23
1642778640000|2022-01-21 15:24:00|2296.85|2296.35|2296.73|2296.23|2296.98|2296.48|2296.73|2296.23|27
1642778650000|2022-01-21 15:24:10|2296.48|2295.98|2297.48|2296.98|2297.48|2296.98|2296.48|2295.98|131
1642778660000|2022-01-21 15:24:20|2297.6|2297.1|2297.73|2297.23|2297.98|2297.48|2297.48|2296.98|76
1642778670000|2022-01-21 15:24:30|2297.98|2297.48|2299.48|2298.98|2299.48|2298.98|2297.98|2297.48|43
1642778680000|2022-01-21 15:24:40|2299.35|2298.85|2299.73|2299.23|2299.85|2299.35|2299.23|2298.73|60
1642778690000|2022-01-21 15:24:50|2299.85|2299.35|2299.48|2298.98|2299.98|2299.48|2299.23|2298.73|119
1642778700000|2022-01-21 15:25:00|2299.35|2298.85|2300.23|2299.73|2300.48|2299.98|2299.23|2298.73|70
1642778710000|2022-01-21 15:25:10|2299.98|2299.48|2299.73|2299.23|2299.98|2299.48|2299.6|2299.1|78
1642778720000|2022-01-21 15:25:20|2299.48|2298.98|2299.35|2298.85|2299.6|2299.1|2298.85|2298.35|124
1642778730000|2022-01-21 15:25:30|2299.48|2298.98|2299.73|2299.23|2299.98|2299.48|2299.48|2298.98|56
1642778740000|2022-01-21 15:25:40|2299.85|2299.35|2300.23|2299.73|2300.23|2299.73|2299.73|2299.23|34
1642778750000|2022-01-21 15:25:50|2299.98|2299.48|2299.73|2299.23|2299.98|2299.48|2299.48|2298.98|46
1642778760000|2022-01-21 15:26:00|2299.85|2299.35|2299.98|2299.48|2299.98|2299.48|2299.48|2298.98|52
1642778770000|2022-01-21 15:26:10|2300.23|2299.73|2300.23|2299.73|2300.23|2299.73|2299.98|2299.48|44
1642778780000|2022-01-21 15:26:20|2300.1|2299.6|2300.73|2300.23|2300.98|2300.48|2299.98|2299.48|51
1642778790000|2022-01-21 15:26:30|2300.6|2300.1|2300.73|2300.23|2300.73|2300.23|2300.23|2299.73|62
1642778800000|2022-01-21 15:26:40|2300.48|2299.98|2301.48|2300.98|2301.73|2301.23|2300.48|2299.98|66
1642778810000|2022-01-21 15:26:50|2301.35|2300.85|2301.73|2301.23|2301.73|2301.23|2301.35|2300.85|48
1642778820000|2022-01-21 15:27:00|2301.85|2301.35|2301.85|2301.35|2302.1|2301.6|2301.73|2301.23|30
1642778830000|2022-01-21 15:27:10|2301.98|2301.48|2303.48|2302.98|2303.48|2302.98|2301.98|2301.48|81
1642778840000|2022-01-21 15:27:20|2303.23|2302.73|2303.35|2302.85|2303.48|2302.98|2303.1|2302.6|114
1642778850000|2022-01-21 15:27:30|2303.23|2302.73|2302.6|2302.1|2303.23|2302.73|2302.6|2302.1|117
1642778860000|2022-01-21 15:27:40|2302.73|2302.23|2302.23|2301.73|2303.23|2302.73|2302.23|2301.73|132
1642778870000|2022-01-21 15:27:50|2301.98|2301.48|2302.23|2301.73|2302.23|2301.73|2301.73|2301.23|55
1642778880000|2022-01-21 15:28:00|2302.48|2301.98|2302.35|2301.85|2302.48|2301.98|2302.1|2301.6|74
1642778890000|2022-01-21 15:28:10|2302.48|2301.98|2302.23|2301.73|2302.48|2301.98|2301.73|2301.23|36
1642778900000|2022-01-21 15:28:20|2302.1|2301.6|2301.98|2301.48|2302.23|2301.73|2301.98|2301.48|75
1642778910000|2022-01-21 15:28:30|2301.85|2301.35|2302.23|2301.73|2302.23|2301.73|2301.48|2300.98|29
1642778920000|2022-01-21 15:28:40|2302.35|2301.85|2302.23|2301.73|2302.48|2301.98|2301.98|2301.48|20
1642778930000|2022-01-21 15:28:50|2301.98|2301.48|2302.48|2301.98|2302.48|2301.98|2301.98|2301.48|15
1642778940000|2022-01-21 15:29:00|2302.35|2301.85|2302.73|2302.23|2302.73|2302.23|2302.23|2301.73|66
1642778950000|2022-01-21 15:29:10|2302.85|2302.35|2302.73|2302.23|2302.85|2302.35|2302.35|2301.85|89
1642778960000|2022-01-21 15:29:20|2302.6|2302.1|2302.73|2302.23|2302.73|2302.23|2302.48|2301.98|19
1642778970000|2022-01-21 15:29:30|2302.6|2302.1|2302.23|2301.73|2302.6|2302.1|2302.23|2301.73|53
1642778980000|2022-01-21 15:29:40|2302.48|2301.98|2301.48|2300.98|2302.48|2301.98|2301.23|2300.73|115
1642778990000|2022-01-21 15:29:50|2301.73|2301.23|2300.98|2300.48|2301.73|2301.23|2300.73|2300.23|37
1642779000000|2022-01-21 15:30:00|2300.85|2300.35|2299.98|2299.48|2300.85|2300.35|2299.73|2299.23|58
1642779010000|2022-01-21 15:30:10|2300.23|2299.73|2299.73|2299.23|2300.23|2299.73|2299.48|2298.98|44
1642779020000|2022-01-21 15:30:20|2299.98|2299.48|2300.48|2299.98|2300.48|2299.98|2299.85|2299.35|20
1642779030000|2022-01-21 15:30:30|2300.73|2300.23|2302.48|2301.98|2302.48|2301.98|2300.48|2299.98|125
1642779040000|2022-01-21 15:30:40|2302.73|2302.23|2302.48|2301.98|2302.85|2302.35|2302.23|2301.73|40
1642779050000|2022-01-21 15:30:50|2302.73|2302.23|2303.23|2302.73|2303.48|2302.98|2302.23|2301.73|56
1642779060000|2022-01-21 15:31:00|2303.35|2302.85|2304.23|2303.73|2304.35|2303.85|2303.35|2302.85|29
1642779070000|2022-01-21 15:31:10|2304.1|2303.6|2304.23|2303.73|2304.48|2303.98|2303.98|2303.48|15
1642779080000|2022-01-21 15:31:20|2303.98|2303.48|2304.48|2303.98|2304.48|2303.98|2303.98|2303.48|56
1642779090000|2022-01-21 15:31:30|2304.35|2303.85|2305.23|2304.73|2305.23|2304.73|2304.35|2303.85|139
1642779100000|2022-01-21 15:31:40|2305.48|2304.98|2304.73|2304.23|2305.48|2304.98|2304.73|2304.23|147
1642779110000|2022-01-21 15:31:50|2304.48|2303.98|2305.23|2304.73|2305.48|2304.98|2304.35|2303.85|91
1642779120000|2022-01-21 15:32:00|2304.98|2304.48|2304.98|2304.48|2305.1|2304.6|2304.23|2303.73|58
1642779130000|2022-01-21 15:32:10|2304.73|2304.23|2305.23|2304.73|2305.23|2304.73|2304.73|2304.23|13
1642779140000|2022-01-21 15:32:20|2305.1|2304.6|2304.73|2304.23|2305.23|2304.73|2304.73|2304.23|18
1642779150000|2022-01-21 15:32:30|2304.6|2304.1|2303.98|2303.48|2304.6|2304.1|2303.73|2303.23|78
1642779160000|2022-01-21 15:32:40|2304.1|2303.6|2304.23|2303.73|2304.6|2304.1|2303.98|2303.48|65
1642779170000|2022-01-21 15:32:50|2304.1|2303.6|2303.98|2303.48|2304.23|2303.73|2303.98|2303.48|17
1642779180000|2022-01-21 15:33:00|2303.73|2303.23|2304.35|2303.85|2304.48|2303.98|2303.73|2303.23|45
1642779190000|2022-01-21 15:33:10|2304.23|2303.73|2304.23|2303.73|2304.35|2303.85|2303.98|2303.48|55
1642779200000|2022-01-21 15:33:20|2303.98|2303.48|2304.73|2304.23|2304.73|2304.23|2303.98|2303.48|48
1642779210000|2022-01-21 15:33:30|2304.85|2304.35|2305.73|2305.23|2305.85|2305.35|2304.85|2304.35|53
1642779220000|2022-01-21 15:33:40|2305.6|2305.1|2305.73|2305.23|2305.98|2305.48|2305.48|2304.98|43
1642779230000|2022-01-21 15:33:50|2305.85|2305.35|2305.98|2305.48|2306.1|2305.6|2305.73|2305.23|46
1642779240000|2022-01-21 15:34:00|2305.73|2305.23|2306.23|2305.73|2306.48|2305.98|2305.73|2305.23|59
1642779250000|2022-01-21 15:34:10|2306.35|2305.85|2306.73|2306.23|2306.73|2306.23|2306.23|2305.73|36
1642779260000|2022-01-21 15:34:20|2306.98|2306.48|2306.35|2305.85|2306.98|2306.48|2306.1|2305.6|248
1642779270000|2022-01-21 15:34:30|2306.6|2306.1|2306.98|2306.48|2306.98|2306.48|2306.48|2305.98|88
1642779280000|2022-01-21 15:34:40|2306.85|2306.35|2307.73|2307.23|2307.73|2307.23|2306.73|2306.23|33
1642779290000|2022-01-21 15:34:50|2307.85|2307.35|2307.23|2306.73|2307.98|2307.48|2307.23|2306.73|71
1642779300000|2022-01-21 15:35:00|2307.1|2306.6|2307.73|2307.23|2307.73|2307.23|2307.1|2306.6|100
1642779310000|2022-01-21 15:35:10|2307.6|2307.1|2307.73|2307.23|2308.23|2307.73|2307.35|2306.85|92
1642779320000|2022-01-21 15:35:20|2307.85|2307.35|2308.48|2307.98|2308.48|2307.98|2307.73|2307.23|28
1642779330000|2022-01-21 15:35:30|2308.6|2308.1|2308.73|2308.23|2308.85|2308.35|2308.48|2307.98|112
1642779340000|2022-01-21 15:35:40|2308.48|2307.98|2308.73|2308.23|2308.98|2308.48|2308.48|2307.98|69
1642779350000|2022-01-21 15:35:50|2308.98|2308.48|2308.48|2307.98|2309.23|2308.73|2308.48|2307.98|46
1642779360000|2022-01-21 15:36:00|2308.73|2308.23|2308.23|2307.73|2308.73|2308.23|2307.98|2307.48|43
1642779370000|2022-01-21 15:36:10|2307.98|2307.48|2308.98|2308.48|2308.98|2308.48|2307.98|2307.48|42
1642779380000|2022-01-21 15:36:20|2309.23|2308.73|2309.23|2308.73|2309.48|2308.98|2308.98|2308.48|46
1642779390000|2022-01-21 15:36:30|2309.48|2308.98|2309.73|2309.23|2309.73|2309.23|2309.48|2308.98|80
1642779400000|2022-01-21 15:36:40|2310.23|2309.73|2310.73|2310.23|2310.73|2310.23|2310.1|2309.6|28
1642779410000|2022-01-21 15:36:50|2310.85|2310.35|2311.1|2310.6|2311.23|2310.73|2310.73|2310.23|33
1642779420000|2022-01-21 15:37:00|2310.98|2310.48|2311.35|2310.85|2311.48|2310.98|2310.98|2310.48|94
1642779430000|2022-01-21 15:37:10|2311.23|2310.73|2311.98|2311.48|2312.23|2311.73|2311.23|2310.73|31
1642779440000|2022-01-21 15:37:20|2311.85|2311.35|2311.98|2311.48|2312.1|2311.6|2311.73|2311.23|56
1642779450000|2022-01-21 15:37:30|2311.85|2311.35|2311.35|2310.85|2311.98|2311.48|2311.23|2310.73|82
1642779460000|2022-01-21 15:37:40|2311.48|2310.98|2309.48|2308.98|2311.48|2310.98|2309.48|2308.98|79
1642779470000|2022-01-21 15:37:50|2309.35|2308.85|2308.98|2308.48|2309.73|2309.23|2308.98|2308.48|72
1642779480000|2022-01-21 15:38:00|2308.73|2308.23|2308.73|2308.23|2308.98|2308.48|2308.23|2307.73|130
1642779490000|2022-01-21 15:38:10|2308.6|2308.1|2308.6|2308.1|2308.73|2308.23|2308.48|2307.98|20
1642779500000|2022-01-21 15:38:20|2308.73|2308.23|2308.48|2307.98|2308.98|2308.48|2308.48|2307.98|35
1642779510000|2022-01-21 15:38:30|2308.6|2308.1|2308.48|2307.98|2308.73|2308.23|2308.48|2307.98|6
1642779520000|2022-01-21 15:38:40|2308.35|2307.85|2307.48|2306.98|2308.48|2307.98|2307.48|2306.98|36
1642779530000|2022-01-21 15:38:50|2307.23|2306.73|2307.98|2307.48|2307.98|2307.48|2307.23|2306.73|73
1642779540000|2022-01-21 15:39:00|2308.23|2307.73|2309.23|2308.73|2309.23|2308.73|2308.1|2307.6|55
1642779550000|2022-01-21 15:39:10|2309.48|2308.98|2308.98|2308.48|2309.73|2309.23|2308.98|2308.48|117
1642779560000|2022-01-21 15:39:20|2308.73|2308.23|2308.98|2308.48|2309.23|2308.73|2308.73|2308.23|10
1642779570000|2022-01-21 15:39:30|2309.1|2308.6|2308.98|2308.48|2309.23|2308.73|2308.48|2307.98|34
1642779580000|2022-01-21 15:39:40|2309.1|2308.6|2307.85|2307.35|2309.1|2308.6|2307.85|2307.35|33
1642779590000|2022-01-21 15:39:50|2307.73|2307.23|2306.73|2306.23|2307.73|2307.23|2306.73|2306.23|47
1642779600000|2022-01-21 15:40:00|2306.48|2305.98|2306.23|2305.73|2306.98|2306.48|2305.73|2305.23|76
1642779610000|2022-01-21 15:40:10|2306.48|2305.98|2306.98|2306.48|2307.23|2306.73|2306.48|2305.98|85
1642779620000|2022-01-21 15:40:20|2307.1|2306.6|2307.23|2306.73|2307.23|2306.73|2306.73|2306.23|73
1642779630000|2022-01-21 15:40:30|2306.98|2306.48|2306.48|2305.98|2307.1|2306.6|2305.98|2305.48|55
1642779640000|2022-01-21 15:40:40|2306.35|2305.85|2306.48|2305.98|2306.48|2305.98|2306.23|2305.73|12
1642779650000|2022-01-21 15:40:50|2306.6|2306.1|2306.48|2305.98|2306.73|2306.23|2306.1|2305.6|9
1642779660000|2022-01-21 15:41:00|2306.6|2306.1|2306.73|2306.23|2306.98|2306.48|2306.48|2305.98|20
1642779670000|2022-01-21 15:41:10|2306.98|2306.48|2306.98|2306.48|2307.48|2306.98|2306.1|2305.6|49
1642779680000|2022-01-21 15:41:20|2307.1|2306.6|2306.23|2305.73|2307.23|2306.73|2305.98|2305.48|77
1642779690000|2022-01-21 15:41:30|2306.35|2305.85|2306.23|2305.73|2306.48|2305.98|2306.23|2305.73|40
1642779700000|2022-01-21 15:41:40|2305.98|2305.48|2305.73|2305.23|2306.48|2305.98|2305.73|2305.23|35
1642779710000|2022-01-21 15:41:50|2305.6|2305.1|2305.73|2305.23|2305.73|2305.23|2305.23|2304.73|66
1642779720000|2022-01-21 15:42:00|2305.6|2305.1|2306.23|2305.73|2306.48|2305.98|2305.48|2304.98|82
1642779730000|2022-01-21 15:42:10|2306.1|2305.6|2306.6|2306.1|2306.85|2306.35|2305.98|2305.48|22
1642779740000|2022-01-21 15:42:20|2306.73|2306.23|2306.85|2306.35|2307.1|2306.6|2306.6|2306.1|11
1642779750000|2022-01-21 15:42:30|2306.98|2306.48|2306.48|2305.98|2306.98|2306.48|2306.48|2305.98|37
1642779760000|2022-01-21 15:42:40|2307.48|2306.98|2307.48|2306.98|2308.48|2307.98|2307.23|2306.73|175
1642779770000|2022-01-21 15:42:50|2307.73|2307.23|2307.1|2306.6|2307.73|2307.23|2307.1|2306.6|18
1642779780000|2022-01-21 15:43:00|2306.98|2306.48|2306.98|2306.48|2307.85|2307.35|2306.98|2306.48|28
1642779790000|2022-01-21 15:43:10|2307.23|2306.73|2307.73|2307.23|2307.85|2307.35|2307.23|2306.73|15
1642779800000|2022-01-21 15:43:20|2307.48|2306.98|2307.35|2306.85|2307.73|2307.23|2307.1|2306.6|49
1642779810000|2022-01-21 15:43:30|2307.23|2306.73|2307.23|2306.73|2307.48|2306.98|2307.23|2306.73|41
1642779820000|2022-01-21 15:43:40|2306.73|2306.23|2306.98|2306.48|2306.98|2306.48|2306.73|2306.23|17
1642779830000|2022-01-21 15:43:50|2306.73|2306.23|2307.23|2306.73|2307.48|2306.98|2306.73|2306.23|32
1642779840000|2022-01-21 15:44:00|2307.1|2306.6|2306.98|2306.48|2307.73|2307.23|2306.98|2306.48|22
1642779850000|2022-01-21 15:44:10|2307.23|2306.73|2306.73|2306.23|2307.48|2306.98|2306.73|2306.23|41
1642779860000|2022-01-21 15:44:20|2306.85|2306.35|2307.48|2306.98|2307.6|2307.1|2306.73|2306.23|20
1642779870000|2022-01-21 15:44:30|2307.73|2307.23|2308.73|2308.23|2308.73|2308.23|2307.73|2307.23|82
1642779880000|2022-01-21 15:44:40|2308.6|2308.1|2308.48|2307.98|2308.73|2308.23|2308.23|2307.73|20
1642779890000|2022-01-21 15:44:50|2308.35|2307.85|2309.48|2308.98|2309.6|2309.1|2308.35|2307.85|45
1642779900000|2022-01-21 15:45:00|2309.35|2308.85|2308.98|2308.48|2309.48|2308.98|2308.85|2308.35|86
1642779910000|2022-01-21 15:45:10|2308.85|2308.35|2307.23|2306.73|2308.85|2308.35|2307.23|2306.73|52
1642779920000|2022-01-21 15:45:20|2307.48|2306.98|2306.48|2305.98|2307.73|2307.23|2306.48|2305.98|140
1642779930000|2022-01-21 15:45:30|2306.6|2306.1|2305.98|2305.48|2306.6|2306.1|2305.98|2305.48|98
1642779940000|2022-01-21 15:45:40|2305.73|2305.23|2305.98|2305.48|2306.23|2305.73|2305.6|2305.1|234
1642779950000|2022-01-21 15:45:50|2306.1|2305.6|2305.98|2305.48|2306.23|2305.73|2305.48|2304.98|90
1642779960000|2022-01-21 15:46:00|2305.85|2305.35|2306.1|2305.6|2306.48|2305.98|2305.73|2305.23|71
1642779970000|2022-01-21 15:46:10|2306.23|2305.73|2305.48|2304.98|2306.23|2305.73|2305.35|2304.85|71
1642779980000|2022-01-21 15:46:20|2305.35|2304.85|2305.98|2305.48|2305.98|2305.48|2305.35|2304.85|42
1642779990000|2022-01-21 15:46:30|2306.1|2305.6|2305.98|2305.48|2306.35|2305.85|2305.73|2305.23|38
1642780000000|2022-01-21 15:46:40|2305.85|2305.35|2306.23|2305.73|2306.23|2305.73|2305.23|2304.73|40
1642780010000|2022-01-21 15:46:50|2306.1|2305.6|2306.23|2305.73|2306.73|2306.23|2305.98|2305.48|24
1642780020000|2022-01-21 15:47:00|2306.48|2305.98|2307.23|2306.73|2307.23|2306.73|2306.48|2305.98|43
1642780030000|2022-01-21 15:47:10|2307.1|2306.6|2307.23|2306.73|2307.48|2306.98|2306.85|2306.35|27
1642780040000|2022-01-21 15:47:20|2307.1|2306.6|2307.23|2306.73|2307.23|2306.73|2307.1|2306.6|21
1642780050000|2022-01-21 15:47:30|2307.1|2306.6|2307.48|2306.98|2307.73|2307.23|2307.1|2306.6|35
1642780060000|2022-01-21 15:47:40|2307.6|2307.1|2307.73|2307.23|2307.73|2307.23|2307.35|2306.85|22
1642780070000|2022-01-21 15:47:50|2307.6|2307.1|2306.23|2305.73|2307.73|2307.23|2305.98|2305.48|60
1642780080000|2022-01-21 15:48:00|2306.48|2305.98|2306.23|2305.73|2306.48|2305.98|2305.98|2305.48|15
1642780090000|2022-01-21 15:48:10|2306.48|2305.98|2307.23|2306.73|2307.73|2307.23|2306.35|2305.85|29
1642780100000|2022-01-21 15:48:20|2307.35|2306.85|2308.1|2307.6|2308.35|2307.85|2307.23|2306.73|55
1642780110000|2022-01-21 15:48:30|2308.23|2307.73|2308.73|2308.23|2308.85|2308.35|2307.98|2307.48|93
1642780120000|2022-01-21 15:48:40|2308.85|2308.35|2308.98|2308.48|2309.23|2308.73|2308.85|2308.35|25
1642780130000|2022-01-21 15:48:50|2309.1|2308.6|2309.1|2308.6|2309.23|2308.73|2308.98|2308.48|15
1642780140000|2022-01-21 15:49:00|2309.23|2308.73|2309.1|2308.6|2309.35|2308.85|2308.98|2308.48|60
1642780150000|2022-01-21 15:49:10|2308.98|2308.48|2308.98|2308.48|2309.1|2308.6|2308.73|2308.23|23
1642780160000|2022-01-21 15:49:20|2308.85|2308.35|2309.23|2308.73|2309.35|2308.85|2308.85|2308.35|33
1642780170000|2022-01-21 15:49:30|2309.48|2308.98|2309.35|2308.85|2309.48|2308.98|2308.98|2308.48|44
1642780180000|2022-01-21 15:49:40|2309.48|2308.98|2309.85|2309.35|2309.98|2309.48|2309.48|2308.98|41
1642780190000|2022-01-21 15:49:50|2309.98|2309.48|2309.48|2308.98|2309.98|2309.48|2309.48|2308.98|112
1642780200000|2022-01-21 15:50:00|2309.35|2308.85|2310.23|2309.73|2310.48|2309.98|2309.23|2308.73|83
1642780210000|2022-01-21 15:50:10|2310.35|2309.85|2310.48|2309.98|2310.48|2309.98|2309.98|2309.48|62
1642780220000|2022-01-21 15:50:20|2310.35|2309.85|2310.98|2310.48|2311.1|2310.6|2310.23|2309.73|40
1642780230000|2022-01-21 15:50:30|2311.48|2310.98|2311.73|2311.23|2311.73|2311.23|2311.48|2310.98|109
1642780240000|2022-01-21 15:50:40|2311.85|2311.35|2311.73|2311.23|2311.98|2311.48|2311.73|2311.23|23
1642780250000|2022-01-21 15:50:50|2311.98|2311.48|2312.73|2312.23|2312.85|2312.35|2311.98|2311.48|92
1642780260000|2022-01-21 15:51:00|2312.6|2312.1|2312.73|2312.23|2312.73|2312.23|2312.1|2311.6|131
1642780270000|2022-01-21 15:51:10|2312.48|2311.98|2312.35|2311.85|2312.73|2312.23|2312.23|2311.73|40
1642780280000|2022-01-21 15:51:20|2312.98|2312.48|2312.23|2311.73|2312.98|2312.48|2312.23|2311.73|115
1642780290000|2022-01-21 15:51:30|2312.1|2311.6|2312.23|2311.73|2312.48|2311.98|2311.98|2311.48|31
1642780300000|2022-01-21 15:51:40|2311.98|2311.48|2312.48|2311.98|2312.73|2312.23|2311.98|2311.48|52
1642780310000|2022-01-21 15:51:50|2312.23|2311.73|2312.73|2312.23|2312.73|2312.23|2312.23|2311.73|14
1642780320000|2022-01-21 15:52:00|2312.98|2312.48|2312.35|2311.85|2312.98|2312.48|2312.1|2311.6|153
1642780330000|2022-01-21 15:52:10|2312.48|2311.98|2312.23|2311.73|2312.48|2311.98|2311.98|2311.48|117
1642780340000|2022-01-21 15:52:20|2312.35|2311.85|2312.23|2311.73|2312.35|2311.85|2311.98|2311.48|93
1642780350000|2022-01-21 15:52:30|2311.98|2311.48|2311.48|2310.98|2311.98|2311.48|2311.23|2310.73|81
1642780360000|2022-01-21 15:52:40|2311.6|2311.1|2311.73|2311.23|2311.73|2311.23|2311.48|2310.98|30
1642780370000|2022-01-21 15:52:50|2312.23|2311.73|2311.98|2311.48|2312.73|2312.23|2311.98|2311.48|139
1642780380000|2022-01-21 15:53:00|2311.85|2311.35|2311.98|2311.48|2311.98|2311.48|2311.73|2311.23|61
1642780390000|2022-01-21 15:53:10|2311.73|2311.23|2311.98|2311.48|2311.98|2311.48|2311.48|2310.98|52
1642780400000|2022-01-21 15:53:20|2312.1|2311.6|2312.48|2311.98|2312.48|2311.98|2312.1|2311.6|64
1642780410000|2022-01-21 15:53:30|2312.6|2312.1|2311.73|2311.23|2312.6|2312.1|2311.48|2310.98|72
1642780420000|2022-01-21 15:53:40|2311.6|2311.1|2311.48|2310.98|2311.73|2311.23|2310.98|2310.48|18
1642780430000|2022-01-21 15:53:50|2311.73|2311.23|2311.73|2311.23|2311.98|2311.48|2311.48|2310.98|57
1642780440000|2022-01-21 15:54:00|2311.6|2311.1|2311.73|2311.23|2311.98|2311.48|2310.98|2310.48|130
1642780450000|2022-01-21 15:54:10|2311.85|2311.35|2311.73|2311.23|2311.98|2311.48|2311.73|2311.23|43
1642780460000|2022-01-21 15:54:20|2311.6|2311.1|2312.35|2311.85|2312.6|2312.1|2311.48|2310.98|48
1642780470000|2022-01-21 15:54:30|2312.23|2311.73|2312.35|2311.85|2312.48|2311.98|2311.98|2311.48|36
1642780480000|2022-01-21 15:54:40|2312.23|2311.73|2312.23|2311.73|2312.48|2311.98|2311.98|2311.48|9
1642780490000|2022-01-21 15:54:50|2312.35|2311.85|2312.1|2311.6|2312.48|2311.98|2311.98|2311.48|13
1642780500000|2022-01-21 15:55:00|2311.98|2311.48|2311.98|2311.48|2312.23|2311.73|2311.73|2311.23|85
1642780510000|2022-01-21 15:55:10|2311.73|2311.23|2312.48|2311.98|2312.73|2312.23|2311.73|2311.23|99
1642780520000|2022-01-21 15:55:20|2312.35|2311.85|2311.48|2310.98|2312.48|2311.98|2311.23|2310.73|100
1642780530000|2022-01-21 15:55:30|2311.35|2310.85|2311.48|2310.98|2311.73|2311.23|2311.23|2310.73|24
1642780540000|2022-01-21 15:55:40|2311.73|2311.23|2311.73|2311.23|2311.73|2311.23|2311.48|2310.98|13
1642780550000|2022-01-21 15:55:50|2311.85|2311.35|2312.1|2311.6|2312.23|2311.73|2311.73|2311.23|19
1642780560000|2022-01-21 15:56:00|2312.23|2311.73|2312.23|2311.73|2312.23|2311.73|2311.73|2311.23|33
1642780570000|2022-01-21 15:56:10|2312.1|2311.6|2312.48|2311.98|2312.48|2311.98|2311.98|2311.48|19
1642780580000|2022-01-21 15:56:20|2312.35|2311.85|2312.23|2311.73|2312.48|2311.98|2312.23|2311.73|43
1642780590000|2022-01-21 15:56:30|2312.1|2311.6|2312.48|2311.98|2312.48|2311.98|2311.98|2311.48|27
1642780600000|2022-01-21 15:56:40|2312.98|2312.48|2312.73|2312.23|2312.98|2312.48|2312.73|2312.23|47
1642780610000|2022-01-21 15:56:50|2312.85|2312.35|2312.35|2311.85|2312.98|2312.48|2312.23|2311.73|68
1642780620000|2022-01-21 15:57:00|2312.48|2311.98|2311.48|2310.98|2312.48|2311.98|2311.48|2310.98|98
1642780630000|2022-01-21 15:57:10|2311.73|2311.23|2311.48|2310.98|2311.73|2311.23|2311.35|2310.85|38
1642780640000|2022-01-21 15:57:20|2311.35|2310.85|2311.73|2311.23|2311.98|2311.48|2311.35|2310.85|38
1642780650000|2022-01-21 15:57:30|2311.98|2311.48|2312.73|2312.23|2312.73|2312.23|2311.98|2311.48|55
1642780660000|2022-01-21 15:57:40|2312.98|2312.48|2312.48|2311.98|2312.98|2312.48|2312.48|2311.98|122
1642780670000|2022-01-21 15:57:50|2312.35|2311.85|2312.23|2311.73|2312.48|2311.98|2312.23|2311.73|34
1642780680000|2022-01-21 15:58:00|2312.1|2311.6|2311.73|2311.23|2312.23|2311.73|2311.73|2311.23|139
1642780690000|2022-01-21 15:58:10|2311.6|2311.1|2311.48|2310.98|2311.73|2311.23|2311.23|2310.73|21
1642780700000|2022-01-21 15:58:20|2311.35|2310.85|2311.23|2310.73|2311.73|2311.23|2311.23|2310.73|57
1642780710000|2022-01-21 15:58:30|2311.48|2310.98|2310.73|2310.23|2311.48|2310.98|2310.6|2310.1|42
1642780720000|2022-01-21 15:58:40|2310.6|2310.1|2309.98|2309.48|2310.73|2310.23|2309.98|2309.48|50
1642780730000|2022-01-21 15:58:50|2309.85|2309.35|2309.85|2309.35|2310.1|2309.6|2309.73|2309.23|39
1642780740000|2022-01-21 15:59:00|2309.98|2309.48|2310.73|2310.23|2310.85|2310.35|2309.73|2309.23|76
1642780750000|2022-01-21 15:59:10|2310.48|2309.98|2310.23|2309.73|2310.48|2309.98|2310.1|2309.6|101
1642780760000|2022-01-21 15:59:20|2310.35|2309.85|2310.85|2310.35|2310.98|2310.48|2310.35|2309.85|97
1642780770000|2022-01-21 15:59:30|2310.73|2310.23|2310.98|2310.48|2311.23|2310.73|2310.35|2309.85|105
1642780780000|2022-01-21 15:59:40|2311.1|2310.6|2310.98|2310.48|2311.23|2310.73|2310.73|2310.23|47
1642780790000|2022-01-21 15:59:50|2310.85|2310.35|2310.73|2310.23|2310.85|2310.35|2310.23|2309.73|44
1642780800000|2022-01-21 16:00:00|2310.98|2310.48|2310.6|2310.1|2310.98|2310.48|2310.48|2309.98|112
1642780810000|2022-01-21 16:00:10|2310.73|2310.23|2309.98|2309.48|2310.73|2310.23|2309.98|2309.48|81
1642780820000|2022-01-21 16:00:20|2309.73|2309.23|2309.85|2309.35|2310.1|2309.6|2309.73|2309.23|169
1642780830000|2022-01-21 16:00:30|2309.73|2309.23|2309.73|2309.23|2309.85|2309.35|2309.35|2308.85|176
1642780840000|2022-01-21 16:00:40|2309.85|2309.35|2309.98|2309.48|2310.23|2309.73|2309.6|2309.1|86
1642780850000|2022-01-21 16:00:50|2310.23|2309.73|2309.48|2308.98|2310.23|2309.73|2309.35|2308.85|46
1642780860000|2022-01-21 16:01:00|2309.6|2309.1|2309.73|2309.23|2309.98|2309.48|2309.6|2309.1|83
1642780870000|2022-01-21 16:01:10|2309.6|2309.1|2309.73|2309.23|2309.73|2309.23|2309.48|2308.98|19
1642780880000|2022-01-21 16:01:20|2309.85|2309.35|2309.98|2309.48|2310.1|2309.6|2309.73|2309.23|62
1642780890000|2022-01-21 16:01:30|2309.85|2309.35|2309.48|2308.98|2309.85|2309.35|2309.48|2308.98|35
1642780900000|2022-01-21 16:01:40|2309.6|2309.1|2309.98|2309.48|2310.1|2309.6|2309.6|2309.1|37
1642780910000|2022-01-21 16:01:50|2310.1|2309.6|2309.6|2309.1|2310.48|2309.98|2309.6|2309.1|107
1642780920000|2022-01-21 16:02:00|2309.48|2308.98|2309.73|2309.23|2309.73|2309.23|2309.48|2308.98|79
1642780930000|2022-01-21 16:02:10|2309.6|2309.1|2309.35|2308.85|2309.6|2309.1|2309.35|2308.85|33
1642780940000|2022-01-21 16:02:20|2309.23|2308.73|2309.23|2308.73|2309.23|2308.73|2309.1|2308.6|32
1642780950000|2022-01-21 16:02:30|2309.1|2308.6|2308.73|2308.23|2309.48|2308.98|2308.73|2308.23|84
1642780960000|2022-01-21 16:02:40|2308.85|2308.35|2308.98|2308.48|2309.23|2308.73|2308.73|2308.23|19
1642780970000|2022-01-21 16:02:50|2308.73|2308.23|2308.98|2308.48|2308.98|2308.48|2308.73|2308.23|20
1642780980000|2022-01-21 16:03:00|2309.35|2308.85|2309.98|2309.48|2309.98|2309.48|2309.35|2308.85|61
1642780990000|2022-01-21 16:03:10|2310.23|2309.73|2310.23|2309.73|2310.6|2310.1|2309.98|2309.48|101
1642781000000|2022-01-21 16:03:20|2310.35|2309.85|2309.98|2309.48|2310.35|2309.85|2309.98|2309.48|22
1642781010000|2022-01-21 16:03:30|2310.1|2309.6|2310.6|2310.1|2310.73|2310.23|2309.98|2309.48|51
1642781020000|2022-01-21 16:03:40|2310.73|2310.23|2309.85|2309.35|2310.73|2310.23|2309.73|2309.23|96
1642781030000|2022-01-21 16:03:50|2309.73|2309.23|2310.73|2310.23|2310.73|2310.23|2309.73|2309.23|20
1642781040000|2022-01-21 16:04:00|2310.6|2310.1|2310.48|2309.98|2310.6|2310.1|2310.23|2309.73|27
1642781050000|2022-01-21 16:04:10|2310.35|2309.85|2309.98|2309.48|2310.35|2309.85|2309.73|2309.23|29
1642781060000|2022-01-21 16:04:20|2310.23|2309.73|2310.1|2309.6|2310.23|2309.73|2309.98|2309.48|67
1642781070000|2022-01-21 16:04:30|2309.98|2309.48|2310.73|2310.23|2310.73|2310.23|2309.73|2309.23|31
1642781080000|2022-01-21 16:04:40|2310.6|2310.1|2310.23|2309.73|2310.73|2310.23|2310.23|2309.73|16
1642781090000|2022-01-21 16:04:50|2310.35|2309.85|2310.23|2309.73|2310.35|2309.85|2309.98|2309.48|21
1642781100000|2022-01-21 16:05:00|2310.35|2309.85|2310.98|2310.48|2310.98|2310.48|2310.23|2309.73|98
1642781110000|2022-01-21 16:05:10|2311.23|2310.73|2310.73|2310.23|2311.23|2310.73|2310.6|2310.1|63
1642781120000|2022-01-21 16:05:20|2310.85|2310.35|2310.1|2309.6|2310.85|2310.35|2309.98|2309.48|74
1642781130000|2022-01-21 16:05:30|2310.23|2309.73|2310.73|2310.23|2310.73|2310.23|2309.98|2309.48|37
1642781140000|2022-01-21 16:05:40|2310.85|2310.35|2310.73|2310.23|2310.98|2310.48|2310.48|2309.98|16
1642781150000|2022-01-21 16:05:50|2310.85|2310.35|2311.48|2310.98|2311.48|2310.98|2310.73|2310.23|78
1642781160000|2022-01-21 16:06:00|2311.35|2310.85|2310.98|2310.48|2311.35|2310.85|2310.85|2310.35|168
1642781170000|2022-01-21 16:06:10|2310.73|2310.23|2311.35|2310.85|2311.48|2310.98|2310.73|2310.23|103
1642781180000|2022-01-21 16:06:20|2311.23|2310.73|2310.98|2310.48|2311.35|2310.85|2310.98|2310.48|28
1642781190000|2022-01-21 16:06:30|2310.85|2310.35|2311.23|2310.73|2311.48|2310.98|2310.85|2310.35|28
1642781200000|2022-01-21 16:06:40|2311.35|2310.85|2311.48|2310.98|2311.48|2310.98|2311.23|2310.73|35
1642781210000|2022-01-21 16:06:50|2311.35|2310.85|2310.98|2310.48|2311.48|2310.98|2310.98|2310.48|34
1642781220000|2022-01-21 16:07:00|2310.73|2310.23|2311.73|2311.23|2311.73|2311.23|2310.73|2310.23|262
1642781230000|2022-01-21 16:07:10|2311.6|2311.1|2312.23|2311.73|2312.23|2311.73|2311.48|2310.98|17
1642781240000|2022-01-21 16:07:20|2312.1|2311.6|2312.23|2311.73|2312.35|2311.85|2312.1|2311.6|49
1642781250000|2022-01-21 16:07:30|2312.35|2311.85|2312.48|2311.98|2312.6|2312.1|2312.1|2311.6|306
1642781260000|2022-01-21 16:07:40|2312.35|2311.85|2311.98|2311.48|2312.48|2311.98|2311.73|2311.23|39
1642781270000|2022-01-21 16:07:50|2311.85|2311.35|2311.98|2311.48|2312.1|2311.6|2311.85|2311.35|39
1642781280000|2022-01-21 16:08:00|2311.85|2311.35|2311.6|2311.1|2311.85|2311.35|2311.48|2310.98|61
1642781290000|2022-01-21 16:08:10|2311.73|2311.23|2311.98|2311.48|2312.23|2311.73|2311.73|2311.23|16
1642781300000|2022-01-21 16:08:20|2312.1|2311.6|2312.48|2311.98|2312.48|2311.98|2312.1|2311.6|7
1642781310000|2022-01-21 16:08:30|2312.35|2311.85|2312.48|2311.98|2312.48|2311.98|2312.23|2311.73|14
1642781320000|2022-01-21 16:08:40|2312.6|2312.1|2312.48|2311.98|2312.73|2312.23|2312.48|2311.98|13
1642781330000|2022-01-21 16:08:50|2312.6|2312.1|2312.73|2312.23|2312.73|2312.23|2312.35|2311.85|18
1642781340000|2022-01-21 16:09:00|2312.85|2312.35|2312.98|2312.48|2312.98|2312.48|2312.73|2312.23|40
1642781350000|2022-01-21 16:09:10|2312.73|2312.23|2312.23|2311.73|2312.98|2312.48|2312.23|2311.73|39
1642781360000|2022-01-21 16:09:20|2311.98|2311.48|2311.85|2311.35|2312.23|2311.73|2311.85|2311.35|35
1642781370000|2022-01-21 16:09:30|2311.98|2311.48|2312.48|2311.98|2312.73|2312.23|2311.98|2311.48|8
1642781380000|2022-01-21 16:09:40|2312.6|2312.1|2312.6|2312.1|2312.73|2312.23|2312.35|2311.85|15
1642781390000|2022-01-21 16:09:50|2312.48|2311.98|2312.85|2312.35|2312.85|2312.35|2312.48|2311.98|8
1642781400000|2022-01-21 16:10:00|2312.73|2312.23|2312.98|2312.48|2312.98|2312.48|2312.48|2311.98|38
1642781410000|2022-01-21 16:10:10|2312.85|2312.35|2312.48|2311.98|2312.98|2312.48|2312.23|2311.73|81
1642781420000|2022-01-21 16:10:20|||||||||7
1642781430000|2022-01-21 16:10:30|2312.6|2312.1|2312.48|2311.98|2312.73|2312.23|2312.48|2311.98|46
1642781440000|2022-01-21 16:10:40|2312.35|2311.85|2311.23|2310.73|2312.35|2311.85|2311.23|2310.73|125
1642781450000|2022-01-21 16:10:50|2310.98|2310.48|2310.73|2310.23|2310.98|2310.48|2310.73|2310.23|91
1642781460000|2022-01-21 16:11:00|2310.85|2310.35|2310.6|2310.1|2311.35|2310.85|2310.48|2309.98|112
1642781470000|2022-01-21 16:11:10|2310.48|2309.98|2310.48|2309.98|2310.73|2310.23|2310.23|2309.73|48
1642781480000|2022-01-21 16:11:20|2310.35|2309.85|2310.73|2310.23|2310.98|2310.48|2310.35|2309.85|68
1642781490000|2022-01-21 16:11:30|2310.6|2310.1|2310.73|2310.23|2310.73|2310.23|2310.48|2309.98|7
1642781500000|2022-01-21 16:11:40|2310.98|2310.48|2311.73|2311.23|2311.73|2311.23|2310.73|2310.23|74
1642781510000|2022-01-21 16:11:50|2311.98|2311.48|2312.23|2311.73|2312.23|2311.73|2311.98|2311.48|54
1642781520000|2022-01-21 16:12:00|2312.48|2311.98|2312.48|2311.98|2312.73|2312.23|2312.48|2311.98|30
1642781530000|2022-01-21 16:12:10|2312.23|2311.73|2311.73|2311.23|2312.23|2311.73|2311.48|2310.98|60
1642781540000|2022-01-21 16:12:20|2312.23|2311.73|2311.98|2311.48|2312.23|2311.73|2311.85|2311.35|27
1642781550000|2022-01-21 16:12:30|2311.85|2311.35|2312.23|2311.73|2312.23|2311.73|2311.73|2311.23|42
1642781560000|2022-01-21 16:12:40|2312.1|2311.6|2311.73|2311.23|2312.1|2311.6|2311.73|2311.23|29
1642781570000|2022-01-21 16:12:50|2311.6|2311.1|2310.98|2310.48|2311.6|2311.1|2310.85|2310.35|82
1642781580000|2022-01-21 16:13:00|2311.23|2310.73|2311.73|2311.23|2312.1|2311.6|2311.23|2310.73|50
1642781590000|2022-01-21 16:13:10|2311.85|2311.35|2311.73|2311.23|2311.98|2311.48|2311.48|2310.98|18
1642781600000|2022-01-21 16:13:20|2311.6|2311.1|2311.98|2311.48|2311.98|2311.48|2311.6|2311.1|61
1642781610000|2022-01-21 16:13:30|2311.85|2311.35|2311.73|2311.23|2311.98|2311.48|2311.48|2310.98|42
1642781620000|2022-01-21 16:13:40|2311.6|2311.1|2311.23|2310.73|2311.73|2311.23|2311.23|2310.73|59
1642781630000|2022-01-21 16:13:50|2311.35|2310.85|2311.35|2310.85|2311.6|2311.1|2311.23|2310.73|21
1642781640000|2022-01-21 16:14:00|2311.23|2310.73|2310.48|2309.98|2311.23|2310.73|2310.48|2309.98|48
1642781650000|2022-01-21 16:14:10|2310.23|2309.73|2310.6|2310.1|2310.73|2310.23|2309.98|2309.48|110
1642781660000|2022-01-21 16:14:20|2310.73|2310.23|2310.98|2310.48|2311.1|2310.6|2310.73|2310.23|37
1642781670000|2022-01-21 16:14:30|2310.85|2310.35|2310.98|2310.48|2311.1|2310.6|2310.73|2310.23|6
1642781680000|2022-01-21 16:14:40|2311.1|2310.6|2310.98|2310.48|2311.48|2310.98|2310.98|2310.48|1250
1642781690000|2022-01-21 16:14:50|2311.1|2310.6|2311.1|2310.6|2311.23|2310.73|2310.98|2310.48|20
1642781700000|2022-01-21 16:15:00|2310.98|2310.48|2311.48|2310.98|2311.98|2311.48|2310.98|2310.48|137
1642781710000|2022-01-21 16:15:10|2311.73|2311.23|2311.98|2311.48|2312.23|2311.73|2311.73|2311.23|39
1642781720000|2022-01-21 16:15:20|2312.1|2311.6|2311.73|2311.23|2312.23|2311.73|2311.35|2310.85|177
1642781730000|2022-01-21 16:15:30|2311.85|2311.35|2311.98|2311.48|2311.98|2311.48|2311.48|2310.98|54
1642781740000|2022-01-21 16:15:40|2311.73|2311.23|2311.73|2311.23|2311.98|2311.48|2311.73|2311.23|32
1642781750000|2022-01-21 16:15:50|2311.85|2311.35|2312.1|2311.6|2312.1|2311.6|2311.85|2311.35|24
1642781760000|2022-01-21 16:16:00|2312.23|2311.73|2311.48|2310.98|2312.23|2311.73|2310.98|2310.48|150
1642781770000|2022-01-21 16:16:10|2311.73|2311.23|2311.48|2310.98|2311.85|2311.35|2311.35|2310.85|43
1642781780000|2022-01-21 16:16:20|2311.35|2310.85|2311.48|2310.98|2311.73|2311.23|2311.23|2310.73|42
1642781790000|2022-01-21 16:16:30|2311.23|2310.73|2311.48|2310.98|2311.48|2310.98|2311.23|2310.73|35
1642781800000|2022-01-21 16:16:40|2311.35|2310.85|2311.73|2311.23|2311.73|2311.23|2311.1|2310.6|114
1642781810000|2022-01-21 16:16:50|2311.48|2310.98|2311.48|2310.98|2311.6|2311.1|2311.23|2310.73|153
1642781820000|2022-01-21 16:17:00|2311.6|2311.1|2312.23|2311.73|2312.48|2311.98|2311.48|2310.98|358
1642781830000|2022-01-21 16:17:10|2312.35|2311.85|2312.6|2312.1|2312.73|2312.23|2312.23|2311.73|42
1642781840000|2022-01-21 16:17:20|2312.48|2311.98|2312.98|2312.48|2312.98|2312.48|2312.48|2311.98|79
1642781850000|2022-01-21 16:17:30|2313.1|2312.6|2312.98|2312.48|2313.23|2312.73|2312.73|2312.23|41
1642781860000|2022-01-21 16:17:40|2312.85|2312.35|2313.73|2313.23|2313.73|2313.23|2312.85|2312.35|86
1642781870000|2022-01-21 16:17:50|2313.98|2313.48|2314.23|2313.73|2314.48|2313.98|2313.98|2313.48|90
1642781880000|2022-01-21 16:18:00|2313.98|2313.48|2314.1|2313.6|2314.23|2313.73|2313.85|2313.35|59
1642781890000|2022-01-21 16:18:10|2314.23|2313.73|2314.23|2313.73|2314.23|2313.73|2313.98|2313.48|78
1642781900000|2022-01-21 16:18:20|2314.1|2313.6|2314.48|2313.98|2314.6|2314.1|2313.98|2313.48|46
1642781910000|2022-01-21 16:18:30|2314.6|2314.1|2314.73|2314.23|2314.85|2314.35|2314.48|2313.98|34
1642781920000|2022-01-21 16:18:40|2314.85|2314.35|2314.6|2314.1|2314.98|2314.48|2314.48|2313.98|56
1642781930000|2022-01-21 16:18:50|2314.73|2314.23|2314.98|2314.48|2314.98|2314.48|2314.6|2314.1|62
1642781940000|2022-01-21 16:19:00|2314.85|2314.35|2314.23|2313.73|2314.85|2314.35|2314.23|2313.73|144
1642781950000|2022-01-21 16:19:10|2313.98|2313.48|2313.73|2313.23|2314.23|2313.73|2313.48|2312.98|71
1642781960000|2022-01-21 16:19:20|2313.98|2313.48|2313.48|2312.98|2313.98|2313.48|2313.48|2312.98|98
1642781970000|2022-01-21 16:19:30|2313.6|2313.1|2313.23|2312.73|2313.6|2313.1|2313.23|2312.73|63
1642781980000|2022-01-21 16:19:40|2312.98|2312.48|2312.73|2312.23|2312.98|2312.48|2312.73|2312.23|41
1642781990000|2022-01-21 16:19:50|2313.1|2312.6|2313.23|2312.73|2313.23|2312.73|2312.98|2312.48|60
1642782000000|2022-01-21 16:20:00|2312.98|2312.48|2312.6|2312.1|2312.98|2312.48|2312.6|2312.1|66
1642782010000|2022-01-21 16:20:10|2312.48|2311.98|2312.35|2311.85|2312.85|2312.35|2312.35|2311.85|73
1642782020000|2022-01-21 16:20:20|2312.1|2311.6|2311.98|2311.48|2312.23|2311.73|2311.98|2311.48|140
1642782030000|2022-01-21 16:20:30|2312.1|2311.6|2311.23|2310.73|2312.1|2311.6|2311.1|2310.6|80
1642782040000|2022-01-21 16:20:40|2311.48|2310.98|2311.85|2311.35|2311.98|2311.48|2311.48|2310.98|61
1642782050000|2022-01-21 16:20:50|2311.98|2311.48|2311.6|2311.1|2311.98|2311.48|2311.48|2310.98|74
1642782060000|2022-01-21 16:21:00|2311.48|2310.98|2312.48|2311.98|2312.48|2311.98|2311.48|2310.98|183
1642782070000|2022-01-21 16:21:10|2312.35|2311.85|2313.35|2312.85|2313.35|2312.85|2312.35|2311.85|130
1642782080000|2022-01-21 16:21:20|2313.48|2312.98|2314.48|2313.98|2314.73|2314.23|2313.48|2312.98|75
1642782090000|2022-01-21 16:21:30|2314.1|2313.6|2314.23|2313.73|2314.48|2313.98|2314.1|2313.6|152
1642782100000|2022-01-21 16:21:40|2314.48|2313.98|2314.85|2314.35|2314.98|2314.48|2314.23|2313.73|29
1642782110000|2022-01-21 16:21:50|2314.6|2314.1|2314.98|2314.48|2314.98|2314.48|2314.6|2314.1|65
1642782120000|2022-01-21 16:22:00|2314.73|2314.23|2314.23|2313.73|2314.73|2314.23|2314.23|2313.73|126
1642782130000|2022-01-21 16:22:10|2313.98|2313.48|2314.23|2313.73|2314.23|2313.73|2313.98|2313.48|55
1642782140000|2022-01-21 16:22:20|2314.1|2313.6|2314.23|2313.73|2314.23|2313.73|2314.1|2313.6|53
1642782150000|2022-01-21 16:22:30|2313.98|2313.48|2313.98|2313.48|2314.23|2313.73|2313.73|2313.23|81
1642782160000|2022-01-21 16:22:40|2313.85|2313.35|2313.85|2313.35|2313.85|2313.35|2313.6|2313.1|47
1642782170000|2022-01-21 16:22:50|2313.73|2313.23|2314.23|2313.73|2314.23|2313.73|2313.73|2313.23|56
1642782180000|2022-01-21 16:23:00|2314.1|2313.6|2314.73|2314.23|2314.73|2314.23|2314.1|2313.6|141
1642782190000|2022-01-21 16:23:10|2314.6|2314.1|2314.73|2314.23|2314.73|2314.23|2314.48|2313.98|96
1642782200000|2022-01-21 16:23:20|2314.85|2314.35|2314.85|2314.35|2314.98|2314.48|2314.85|2314.35|42
1642782210000|2022-01-21 16:23:30|2314.98|2314.48|2314.98|2314.48|2314.98|2314.48|2314.73|2314.23|77
1642782220000|2022-01-21 16:23:40|2315.1|2314.6|2314.98|2314.48|2315.23|2314.73|2314.98|2314.48|77
1642782230000|2022-01-21 16:23:50|2315.23|2314.73|2314.98|2314.48|2315.23|2314.73|2314.98|2314.48|108
1642782240000|2022-01-21 16:24:00|2314.73|2314.23|2314.48|2313.98|2314.85|2314.35|2314.48|2313.98|185
1642782250000|2022-01-21 16:24:10|2314.35|2313.85|2314.1|2313.6|2314.48|2313.98|2313.98|2313.48|138
1642782260000|2022-01-21 16:24:20|2313.98|2313.48|2314.35|2313.85|2314.35|2313.85|2313.98|2313.48|277
1642782270000|2022-01-21 16:24:30|2314.23|2313.73|2313.85|2313.35|2314.23|2313.73|2313.85|2313.35|81
1642782280000|2022-01-21 16:24:40|2313.73|2313.23|2314.35|2313.85|2314.48|2313.98|2313.73|2313.23|151
1642782290000|2022-01-21 16:24:50|2314.23|2313.73|2313.91|2312.41|2314.23|2313.73|2313.91|2312.41|183
1642782300000|2022-01-21 16:25:00|2313.88|2312.38|2313.65|2312.15|2314.23|2312.73|2313.46|2311.96|16
1642782310000|2022-01-21 16:25:10|2313.56|2312.06|2312.3|2310.8|2313.69|2312.19|2312.3|2310.8|0
1642782320000|2022-01-21 16:25:20|2312.12|2310.62|2312.12|2310.62|2312.72|2311.22|2312.03|2310.53|0
1642782330000|2022-01-21 16:25:30|2312.21|2310.71|2312.8|2311.3|2312.8|2311.3|2312.08|2310.58|0
1642782340000|2022-01-21 16:25:40|2312.84|2311.34|2312.46|2310.96|2312.84|2311.34|2312.2|2310.7|0
1642782350000|2022-01-21 16:25:50|2312.5|2311|2312.46|2310.96|2312.5|2311|2312.26|2310.76|0
1642782360000|2022-01-21 16:26:00|2312.42|2310.92|2312.25|2310.75|2312.7|2311.2|2312.23|2310.73|0
1642782370000|2022-01-21 16:26:10|2312.27|2310.77|2312.16|2310.66|2312.69|2311.19|2312.02|2310.52|0
1642782380000|2022-01-21 16:26:20|2312.2|2310.7|2312.86|2311.36|2312.86|2311.36|2311.8|2310.3|0
1642782390000|2022-01-21 16:26:30|2312.91|2311.41|2312.53|2311.03|2312.95|2311.45|2312.53|2311.03|0
1642782400000|2022-01-21 16:26:40|2312.47|2310.97|2312.39|2310.89|2312.69|2311.19|2312.3|2310.8|0
1642782410000|2022-01-21 16:26:50|2312.21|2310.71|2311.61|2310.11|2312.21|2310.71|2311.61|2310.11|0
1642782420000|2022-01-21 16:27:00|2311.69|2310.19|2311.32|2309.82|2311.99|2310.49|2311.06|2309.56|0
1642782430000|2022-01-21 16:27:10|2311.28|2309.78|2311.85|2310.35|2311.99|2310.49|2311.09|2309.59|0
1642782440000|2022-01-21 16:27:20|2311.89|2310.39|2311.73|2310.23|2311.89|2310.39|2310.91|2309.41|0
1642782450000|2022-01-21 16:27:30|2311.77|2310.27|2311.59|2310.09|2311.92|2310.42|2311.35|2309.85|0
1642782460000|2022-01-21 16:27:40|2311.61|2310.11|2311.59|2310.09|2311.89|2310.39|2311.29|2309.79|0
1642782470000|2022-01-21 16:27:50|2311.55|2310.05|2311.85|2310.35|2311.89|2310.39|2311.36|2309.86|3029
1642782480000|2022-01-21 16:28:00|2311.76|2310.26|2311.41|2309.91|2311.76|2310.26|2311.33|2309.83|0
1642782490000|2022-01-21 16:28:10|2311.43|2309.93|2311.41|2309.91|2311.78|2310.28|2311.33|2309.83|0
1642782500000|2022-01-21 16:28:20|2311.23|2309.73|2311.75|2310.25|2311.77|2310.27|2311.23|2309.73|0
1642782510000|2022-01-21 16:28:30|2311.78|2310.28|2311.86|2310.36|2311.98|2310.48|2311.52|2310.02|0
1642782520000|2022-01-21 16:28:40|2311.68|2310.18|2311.9|2310.4|2311.94|2310.44|2311.68|2310.18|0
1642782530000|2022-01-21 16:28:50|2311.92|2310.42|2311.64|2310.14|2311.98|2310.48|2311.6|2310.1|0
1642782540000|2022-01-21 16:29:00|2311.6|2310.1|2311.19|2309.69|2311.68|2310.18|2311.19|2309.69|0
1642782550000|2022-01-21 16:29:10|2311.01|2309.51|2311.65|2310.15|2311.68|2310.18|2311.01|2309.51|0
1642782560000|2022-01-21 16:29:20|2311.66|2310.16|2311.68|2310.18|2311.68|2310.18|2311.42|2309.92|0
1642782570000|2022-01-21 16:29:30|2311.49|2309.99|2311.42|2309.92|2311.49|2309.99|2311.05|2309.55|0
1642782580000|2022-01-21 16:29:40|2311.45|2309.95|2311.09|2309.59|2311.57|2310.07|2311.09|2309.59|0
1642782590000|2022-01-21 16:29:50|2311.17|2309.67|2310.91|2309.41|2311.46|2309.96|2310.91|2309.41|0
1642782600000|2022-01-21 16:30:00|2310.94|2309.44|2311.34|2309.84|2311.34|2309.84|2310.56|2309.06|131
1642782610000|2022-01-21 16:30:10|2311.52|2310.02|2311.68|2310.28|2312.11|2310.61|2311.18|2309.78|84
1642782620000|2022-01-21 16:30:20|2311.8|2310.4|2311.43|2310.03|2311.8|2310.4|2311.43|2310.03|63
1642782630000|2022-01-21 16:30:30|2311.05|2309.65|2311.05|2309.65|2311.05|2309.65|2310.68|2309.28|86
1642782640000|2022-01-21 16:30:40|2310.93|2309.53|2310.55|2309.15|2310.93|2309.53|2310.55|2309.15|10
1642782660000|2022-01-21 16:31:00|2310.68|2309.28|2310.3|2308.9|2310.68|2309.28|2310.3|2308.9|23
1642782670000|2022-01-21 16:31:10|2310.43|2309.03|2310.43|2309.03|2310.43|2309.03|2310.43|2309.03|21
1642782680000|2022-01-21 16:31:20|2310.55|2309.15|2310.3|2308.9|2310.55|2309.15|2310.3|2308.9|16
1642782690000|2022-01-21 16:31:30|2310.18|2308.78|2308.8|2307.4|2310.18|2308.78|2308.8|2307.4|29
1642782700000|2022-01-21 16:31:40|2308.68|2307.28|2308.43|2307.03|2308.68|2307.28|2308.43|2307.03|0
1642782710000|2022-01-21 16:31:50|2308.18|2306.78|2307.93|2306.53|2308.18|2306.78|2307.93|2306.53|7
1642782720000|2022-01-21 16:32:00|2308.18|2306.78|2308.68|2307.28|2308.68|2307.28|2308.18|2306.78|20
1642782730000|2022-01-21 16:32:10|2308.93|2307.53|2308.43|2307.03|2308.93|2307.53|2308.43|2307.03|13
1642782740000|2022-01-21 16:32:20|2308.68|2307.28|2308.68|2307.28|2308.68|2307.28|2308.68|2307.28|1
1642782750000|2022-01-21 16:32:30|2308.18|2306.78|2308.43|2307.03|2308.43|2307.03|2308.18|2306.78|38
1642782770000|2022-01-21 16:32:50|2308.8|2307.4|2308.68|2307.28|2308.8|2307.4|2308.43|2307.03|0
1642782780000|2022-01-21 16:33:00|2308.8|2307.4|2310.18|2308.78|2310.93|2309.53|2308.68|2307.28|43
1642782790000|2022-01-21 16:33:10|2310.3|2308.9|2310.3|2308.9|2310.3|2308.9|2310.3|2308.9|2476
1642782800000|2022-01-21 16:33:20|2309.55|2308.15|2309.3|2307.9|2309.55|2308.15|2309.3|2307.9|1
1642782810000|2022-01-21 16:33:30|2309.18|2307.78|2309.18|2307.78|2309.18|2307.78|2309.18|2307.78|0
1642782830000|2022-01-21 16:33:50|2308.93|2307.53|2309.18|2307.78|2309.18|2307.78|2308.93|2307.53|10
1642782860000|2022-01-21 16:34:20|2309.3|2307.9|2309.3|2307.9|2309.3|2307.9|2309.3|2307.9|6
1642782870000|2022-01-21 16:34:30|2309.43|2308.03|2309.43|2308.03|2309.43|2308.03|2309.43|2308.03|0
1642782890000|2022-01-21 16:34:50|2309.55|2308.15|2309.68|2308.28|2309.93|2308.53|2309.43|2308.03|2
1642782900000|2022-01-21 16:35:00|2310.18|2308.78|2310.55|2309.15|2310.68|2309.28|2309.93|2308.53|69
1642782910000|2022-01-21 16:35:10|2310.68|2309.28|2310.3|2308.9|2310.93|2309.53|2310.3|2308.9|25
1642782920000|2022-01-21 16:35:20|2310.43|2309.03|2311.05|2309.65|2311.05|2309.65|2310.43|2309.03|51
1642782930000|2022-01-21 16:35:30|2311.18|2309.78|2311.18|2309.78|2311.3|2309.9|2311.18|2309.78|1
1642782980000|2022-01-21 16:36:20|2310.93|2309.53|2310.55|2309.15|2310.93|2309.53|2310.55|2309.15|6
1642782990000|2022-01-21 16:36:30|2310.3|2308.9|2310.3|2308.9|2310.3|2308.9|2310.3|2308.9|1
1642783000000|2022-01-21 16:36:40|2310.18|2308.78|2310.18|2308.78|2310.18|2308.78|2310.18|2308.78|0
1642783030000|2022-01-21 16:37:10|2310.3|2308.9|2311.05|2309.65|2311.05|2309.65|2310.3|2308.9|38
1642783040000|2022-01-21 16:37:20|2310.93|2309.53|2311.05|2309.65|2311.05|2309.65|2310.93|2309.53|6
1642783050000|2022-01-21 16:37:30|2310.55|2309.15|2310.18|2308.78|2311.05|2309.65|2310.18|2308.78|2
1642783060000|2022-01-21 16:37:40|2310.05|2308.65|2309.8|2308.4|2310.05|2308.65|2309.8|2308.4|2
1642783070000|2022-01-21 16:37:50|2309.55|2308.15|2309.55|2308.15|2309.55|2308.15|2309.55|2308.15|0
1642783080000|2022-01-21 16:38:00|2309.43|2308.03|2309.3|2307.9|2309.43|2308.03|2309.3|2307.9|2
1642783100000|2022-01-21 16:38:20|2309.18|2307.78|2309.18|2307.78|2309.18|2307.78|2309.18|2307.78|6
1642783110000|2022-01-21 16:38:30|2309.05|2307.65|2308.18|2306.78|2309.05|2307.65|2308.18|2306.78|12
1642783120000|2022-01-21 16:38:40|2308.05|2306.65|2306.68|2305.28|2308.05|2306.65|2306.68|2305.28|6
1642783130000|2022-01-21 16:38:50|2306.55|2305.15|2306.43|2305.03|2306.55|2305.15|2306.43|2305.03|4
1642783140000|2022-01-21 16:39:00|2306.3|2304.9|2306.43|2305.03|2306.43|2305.03|2306.3|2304.9|5
1642783150000|2022-01-21 16:39:10|2306.18|2304.78|2306.18|2304.78|2306.18|2304.78|2306.05|2304.65|2
1642783160000|2022-01-21 16:39:20|2305.93|2304.53|2306.05|2304.65|2306.18|2304.78|2305.93|2304.53|1
1642783170000|2022-01-21 16:39:30|2306.18|2304.78|2306.18|2304.78|2306.18|2304.78|2306.05|2304.65|1
1642783180000|2022-01-21 16:39:40|||||||||5
1642783200000|2022-01-21 16:40:00|2306.3|2304.9|2307.93|2306.53|2307.93|2306.53|2306.3|2304.9|27
1642783210000|2022-01-21 16:40:10|2307.68|2306.28|2306.8|2305.4|2307.68|2306.28|2306.8|2305.4|9
1642783270000|2022-01-21 16:41:10|||||||||1
1642783300000|2022-01-21 16:41:40|2306.68|2305.28|2306.43|2305.03|2306.68|2305.28|2306.43|2305.03|3
1642783360000|2022-01-21 16:42:40|2306.3|2304.9|2306.43|2305.03|2306.43|2305.03|2306.18|2304.78|4
1642783370000|2022-01-21 16:42:50|2306.3|2304.9|2306.3|2304.9|2306.3|2304.9|2306.3|2304.9|0
1642783410000|2022-01-21 16:43:30|2306.43|2305.03|2306.43|2305.03|2306.43|2305.03|2306.43|2305.03|5
1642783420000|2022-01-21 16:43:40|2306.3|2304.9|2306.3|2304.9|2306.3|2304.9|2306.3|2304.9|0
1642783430000|2022-01-21 16:43:50|2306.43|2305.03|2306.43|2305.03|2306.43|2305.03|2306.43|2305.03|0
1642783440000|2022-01-21 16:44:00|2306.3|2304.9|2306.43|2305.03|2306.43|2305.03|2306.3|2304.9|0
1642783450000|2022-01-21 16:44:10|2306.3|2304.9|2306.43|2305.03|2306.43|2305.03|2306.3|2304.9|0
1642783460000|2022-01-21 16:44:20|||||||||10
1642783470000|2022-01-21 16:44:30|2306.55|2305.15|2306.43|2305.03|2306.55|2305.15|2306.43|2305.03|4
1642783480000|2022-01-21 16:44:40|||||||||5
1642783500000|2022-01-21 16:45:00|2306.55|2305.15|2306.43|2305.03|2306.55|2305.15|2306.43|2305.03|0
1642783510000|2022-01-21 16:45:10|2306.3|2304.9|2305.55|2304.15|2306.3|2304.9|2305.55|2304.15|1
1642783520000|2022-01-21 16:45:20|2305.8|2304.4|2305.93|2304.53|2306.05|2304.65|2305.8|2304.4|8
1642783530000|2022-01-21 16:45:30|2306.05|2304.65|2306.05|2304.65|2306.3|2304.9|2306.05|2304.65|8
1642783540000|2022-01-21 16:45:40|2306.18|2304.78|2306.3|2304.9|2306.3|2304.9|2306.18|2304.78|10
1642783550000|2022-01-21 16:45:50|2306.43|2305.03|2306.55|2305.15|2306.55|2305.15|2306.43|2305.03|0
1642783560000|2022-01-21 16:46:00|2306.68|2305.28|2307.18|2305.78|2307.18|2305.78|2306.68|2305.28|5
1642783580000|2022-01-21 16:46:20|2307.43|2306.03|2307.43|2306.03|2307.43|2306.03|2307.43|2306.03|0
1642783590000|2022-01-21 16:46:30|2307.68|2306.28|2307.3|2305.9|2307.68|2306.28|2307.3|2305.9|4
1642783610000|2022-01-21 16:46:50|2307.18|2305.78|2307.05|2305.65|2307.18|2305.78|2307.05|2305.65|0
1642783620000|2022-01-21 16:47:00|2306.68|2305.28|2306.43|2305.03|2306.68|2305.28|2306.3|2304.9|5
1642783630000|2022-01-21 16:47:10|2306.18|2304.78|2306.18|2304.78|2306.3|2304.9|2306.18|2304.78|0
1642783640000|2022-01-21 16:47:20|2306.05|2304.65|2305.93|2304.53|2306.05|2304.65|2305.93|2304.53|0
1642783650000|2022-01-21 16:47:30|2305.68|2304.28|2305.05|2303.65|2305.68|2304.28|2304.68|2303.28|7
1642783660000|2022-01-21 16:47:40|2304.93|2303.53|2304.93|2303.53|2304.93|2303.53|2304.93|2303.53|13
1642783670000|2022-01-21 16:47:50|2304.8|2303.4|2304.55|2303.15|2304.93|2303.53|2304.43|2303.03|0
1642783680000|2022-01-21 16:48:00|2304.43|2303.03|2304.43|2303.03|2304.43|2303.03|2304.43|2303.03|0
1642783690000|2022-01-21 16:48:10|2304.05|2302.65|2304.68|2303.28|2304.68|2303.28|2303.93|2302.53|2
1642783700000|2022-01-21 16:48:20|2304.93|2303.53|2304.18|2302.78|2304.93|2303.53|2304.05|2302.65|15
1642783710000|2022-01-21 16:48:30|||||||||3
1642783730000|2022-01-21 16:48:50|2304.05|2302.65|2304.05|2302.65|2304.18|2302.78|2304.05|2302.65|5
1642783760000|2022-01-21 16:49:20|2303.93|2302.53|2304.05|2302.65|2304.05|2302.65|2303.93|2302.53|1
1642783780000|2022-01-21 16:49:40|2304.8|2303.4|2304.8|2303.4|2304.8|2303.4|2304.8|2303.4|2
1642783790000|2022-01-21 16:49:50|2304.3|2302.9|2304.68|2303.28|2304.68|2303.28|2304.3|2302.9|0
1642783810000|2022-01-21 16:50:10|2304.18|2302.78|2305.18|2303.78|2305.18|2303.78|2304.18|2302.78|0
1642783840000|2022-01-21 16:50:40|2305.55|2304.15|2305.55|2304.15|2305.55|2304.15|2305.55|2304.15|0
1642783850000|2022-01-21 16:50:50|2305.3|2303.9|2305.3|2303.9|2305.3|2303.9|2305.3|2303.9|3
1642783860000|2022-01-21 16:51:00|2305.18|2303.78|2305.18|2303.78|2305.18|2303.78|2305.18|2303.78|0
1642783880000|2022-01-21 16:51:20|2305.8|2304.4|2305.8|2304.4|2305.8|2304.4|2305.8|2304.4|2
1642783890000|2022-01-21 16:51:30|2305.68|2304.28|2305.68|2304.28|2305.68|2304.28|2305.68|2304.28|0
1642783900000|2022-01-21 16:51:40|2305.8|2304.4|2305.8|2304.4|2305.8|2304.4|2305.8|2304.4|5
1642783920000|2022-01-21 16:52:00|2305.43|2304.03|2305.3|2303.9|2305.43|2304.03|2305.3|2303.9|1
1642783930000|2022-01-21 16:52:10|2305.18|2303.78|2305.18|2303.78|2305.3|2303.9|2305.18|2303.78|0
1642783940000|2022-01-21 16:52:20|2305.05|2303.65|2304.93|2303.53|2305.05|2303.65|2304.93|2303.53|2
1642783980000|2022-01-21 16:53:00|2304.8|2303.4|2304.8|2303.4|2304.8|2303.4|2304.8|2303.4|0
1642784010000|2022-01-21 16:53:30|2304.3|2302.9|2304.3|2302.9|2304.3|2302.9|2304.3|2302.9|1
1642784020000|2022-01-21 16:53:40|2303.55|2302.15|2303.8|2302.4|2303.93|2302.53|2303.55|2302.15|1
1642784030000|2022-01-21 16:53:50|2303.55|2302.15|2303.55|2302.15|2303.68|2302.28|2303.55|2302.15|0
1642784040000|2022-01-21 16:54:00|2303.43|2302.03|2303.3|2301.9|2303.43|2302.03|2303.3|2301.9|2
1642784050000|2022-01-21 16:54:10|2303.05|2301.65|2303.05|2301.65|2303.05|2301.65|2303.05|2301.65|12
1642784060000|2022-01-21 16:54:20|2302.8|2301.4|2302.8|2301.4|2302.8|2301.4|2302.8|2301.4|12
1642784070000|2022-01-21 16:54:30|2302.55|2301.15|2302.3|2300.9|2302.8|2301.4|2302.3|2300.9|0
1642784080000|2022-01-21 16:54:40|2302.18|2300.78|2302.43|2301.03|2302.43|2301.03|2302.18|2300.78|0
1642784100000|2022-01-21 16:55:00|2302.55|2301.15|2302.55|2301.15|2302.55|2301.15|2302.55|2301.15|2
1642784130000|2022-01-21 16:55:30|2302.93|2301.53|2302.8|2301.4|2303.05|2301.65|2302.8|2301.4|1
1642784150000|2022-01-21 16:55:50|2302.93|2301.53|2302.93|2301.53|2302.93|2301.53|2302.93|2301.53|0
1642784160000|2022-01-21 16:56:00|2303.68|2302.28|2304.18|2302.78|2304.3|2302.9|2303.68|2302.28|5
1642784180000|2022-01-21 16:56:20|2304.05|2302.65|2303.93|2302.53|2304.18|2302.78|2303.93|2302.53|1
1642784200000|2022-01-21 16:56:40|2303.8|2302.4|2304.05|2302.65|2304.05|2302.65|2303.8|2302.4|2
1642784220000|2022-01-21 16:57:00|2304.18|2302.78|2304.18|2302.78|2304.18|2302.78|2304.05|2302.65|8
1642784230000|2022-01-21 16:57:10|2303.93|2302.53|2303.93|2302.53|2303.93|2302.53|2303.93|2302.53|0
1642784260000|2022-01-21 16:57:40|2303.8|2302.4|2303.8|2302.4|2303.8|2302.4|2303.8|2302.4|0
1642784270000|2022-01-21 16:57:50|2303.68|2302.28|2303.8|2302.4|2303.8|2302.4|2303.68|2302.28|1
1642784280000|2022-01-21 16:58:00|2303.68|2302.28|2303.68|2302.28|2303.68|2302.28|2303.68|2302.28|0
1642784290000|2022-01-21 16:58:10|2303.55|2302.15|2303.05|2301.65|2303.55|2302.15|2303.05|2301.65|0
1642784300000|2022-01-21 16:58:20|2302.93|2301.53|2302.8|2301.4|2302.93|2301.53|2302.8|2301.4|0
1642784310000|2022-01-21 16:58:30|2303.3|2301.9|2303.3|2301.9|2303.3|2301.9|2303.3|2301.9|2
1642784340000|2022-01-21 16:59:00|2303.43|2302.03|2303.93|2302.53|2303.93|2302.53|2303.43|2302.03|1
1642784350000|2022-01-21 16:59:10|2304.3|2302.9|2304.55|2303.15|2304.55|2303.15|2304.05|2302.65|2
1642784360000|2022-01-21 16:59:20|2304.18|2302.78|2304.43|2303.03|2304.43|2303.03|2304.05|2302.65|1
1642784380000|2022-01-21 16:59:40|2304.68|2303.28|2304.55|2303.15|2304.68|2303.28|2304.55|2303.15|0
1642784390000|2022-01-21 16:59:50|2304.3|2302.9|2304.56|2303.06|2304.6|2303.1|2304.3|2302.88|0
1642784400000|2022-01-21 17:00:00|2304.44|2302.94|2303.4|2301.9|2304.44|2302.94|2303.33|2301.83|0
1642784410000|2022-01-21 17:00:10|2303.44|2301.94|2302.73|2301.23|2303.44|2301.94|2302.73|2301.23|0
1642784420000|2022-01-21 17:00:20|2302.77|2301.27|2303.16|2301.66|2303.16|2301.66|2302.51|2301.01|0
1642784430000|2022-01-21 17:00:30|2303.18|2301.68|2302.81|2301.31|2303.42|2301.92|2302.77|2301.27|0
1642784440000|2022-01-21 17:00:40|2302.77|2301.27|2303.03|2301.53|2303.14|2301.64|2302.77|2301.27|0
1642784450000|2022-01-21 17:00:50|2302.94|2301.44|2302.84|2301.34|2303.36|2301.86|2302.75|2301.25|0
1642784460000|2022-01-21 17:01:00|2302.75|2301.25|2303.86|2302.36|2303.86|2302.36|2302.58|2301.08|0
1642784470000|2022-01-21 17:01:10|2303.9|2302.4|2304.68|2303.18|2304.68|2303.18|2303.9|2302.4|0
1642784480000|2022-01-21 17:01:20|2304.59|2303.09|2304.63|2303.13|2304.72|2303.22|2304.16|2302.66|0
1642784490000|2022-01-21 17:01:30|2304.66|2303.16|2304.33|2302.83|2305.02|2303.52|2304.29|2302.79|0
1642784500000|2022-01-21 17:01:40|2304.29|2302.79|2304.59|2303.09|2304.59|2303.09|2304.12|2302.62|0
1642784510000|2022-01-21 17:01:50|2304.57|2303.07|2304.42|2302.92|2304.68|2303.18|2304.34|2302.84|0
1642784520000|2022-01-21 17:02:00|2304.36|2302.86|2304.64|2303.14|2304.64|2303.14|2304.26|2302.76|0
1642784530000|2022-01-21 17:02:10|2304.82|2303.32|2305.61|2304.11|2305.95|2304.45|2304.82|2303.32|0
1642784540000|2022-01-21 17:02:20|2305.52|2304.02|2304.89|2303.39|2305.67|2304.17|2304.89|2303.39|0
1642784550000|2022-01-21 17:02:30|2304.98|2303.48|2305.11|2303.61|2305.19|2303.69|2304.98|2303.48|0
1642784560000|2022-01-21 17:02:40|2305.08|2303.58|2304.22|2302.72|2305.45|2303.95|2304.22|2302.72|0
1642784570000|2022-01-21 17:02:50|2304.18|2302.68|2304.1|2302.6|2304.52|2303.02|2303.8|2302.3|0
1642784580000|2022-01-21 17:03:00|2304.06|2302.56|2303.76|2302.26|2304.1|2302.6|2303.5|2302|0
1642784590000|2022-01-21 17:03:10|2303.78|2302.28|2303.67|2302.17|2303.88|2302.38|2303.5|2302|0
1642784600000|2022-01-21 17:03:20|2303.75|2302.25|2303.36|2301.86|2303.88|2302.38|2303.32|2301.82|0
1642784610000|2022-01-21 17:03:30|2303.28|2301.78|2302.68|2301.18|2303.36|2301.86|2302.68|2301.18|0
1642784620000|2022-01-21 17:03:40|2302.76|2301.26|2301.88|2300.38|2303.02|2301.52|2301.6|2300.1|0
1642784630000|2022-01-21 17:03:50|2301.84|2300.34|2302.74|2301.24|2302.74|2301.24|2301.84|2300.34|0
1642784640000|2022-01-21 17:04:00|2302.78|2301.28|2303.64|2302.14|2303.68|2302.18|2302.74|2301.24|0
1642784650000|2022-01-21 17:04:10|2303.75|2302.25|2304.27|2302.77|2304.53|2303.03|2303.64|2302.14|0
1642784660000|2022-01-21 17:04:20|2304.24|2302.74|2304.45|2302.95|2304.5|2303|2303.72|2302.22|0
1642784670000|2022-01-21 17:04:30|2304.41|2302.91|2303.51|2302.01|2304.45|2302.95|2303.48|2301.98|0
1642784680000|2022-01-21 17:04:40|2303.48|2301.98|2303.51|2302.01|2303.78|2302.28|2303.38|2301.88|0
1642784690000|2022-01-21 17:04:50|2303.48|2301.98|2303.18|2301.68|2303.61|2302.11|2303.18|2301.68|0
1642784700000|2022-01-21 17:05:00|2303.14|2301.64|2303.78|2302.28|2304.02|2302.52|2303.14|2301.64|0
1642784710000|2022-01-21 17:05:10|2303.74|2302.24|2303.66|2302.16|2303.92|2302.42|2303.32|2301.82|0
1642784720000|2022-01-21 17:05:20|2303.62|2302.12|2303.28|2301.78|2303.75|2302.25|2302.87|2301.37|0
1642784730000|2022-01-21 17:05:30|2303.24|2301.74|2303.36|2301.86|2303.58|2302.08|2303.22|2301.72|0
1642784740000|2022-01-21 17:05:40|2303.45|2301.95|2303.11|2301.61|2303.49|2301.99|2303.02|2301.52|0
1642784750000|2022-01-21 17:05:50|2303.07|2301.57|2302.94|2301.44|2303.24|2301.74|2302.72|2301.22|0
1642784760000|2022-01-21 17:06:00|2303.53|2302.03|2305.19|2303.69|2305.23|2303.73|2303.53|2302.03|0
1642784770000|2022-01-21 17:06:10|2305.23|2303.73|2305.81|2304.31|2306.26|2304.76|2305.1|2303.6|0
1642784780000|2022-01-21 17:06:20|2305.85|2304.35|2305.79|2304.29|2306.03|2304.53|2305.53|2304.03|0
1642784790000|2022-01-21 17:06:30|2305.87|2304.37|2306.22|2304.72|2306.22|2304.72|2305.57|2304.07|0
1642784800000|2022-01-21 17:06:40|2306.13|2304.63|2306.27|2304.77|2306.44|2304.94|2305.79|2304.29|0
1642784810000|2022-01-21 17:06:50|2306.35|2304.85|2306.51|2305.01|2306.68|2305.18|2306.31|2304.81|0
1642784820000|2022-01-21 17:07:00|2306.47|2304.97|2305.49|2303.99|2306.51|2305.01|2305.12|2303.62|0
1642784830000|2022-01-21 17:07:10|2305.61|2304.11|2305.66|2304.16|2305.87|2304.37|2305.53|2304.03|0
1642784840000|2022-01-21 17:07:20|2305.57|2304.07|2304.79|2303.29|2305.87|2304.37|2304.79|2303.29|0
1642784850000|2022-01-21 17:07:30|2304.88|2303.38|2305.35|2303.85|2305.39|2303.89|2304.83|2303.33|0
1642784860000|2022-01-21 17:07:40|2305.43|2303.93|2305.24|2303.74|2305.72|2304.22|2305.24|2303.74|0
1642784870000|2022-01-21 17:07:50|2305.2|2303.7|2305.46|2303.96|2305.5|2304|2305.17|2303.67|0
1642784880000|2022-01-21 17:08:00|2305.43|2303.93|2305.5|2304|2305.58|2304.08|2304.91|2303.41|0
1642784890000|2022-01-21 17:08:10|2305.54|2304.04|2304.94|2303.44|2305.54|2304.04|2304.42|2302.92|0
1642784900000|2022-01-21 17:08:20|2304.98|2303.48|2304.64|2303.14|2305.1|2303.6|2304.61|2303.11|0
1642784910000|2022-01-21 17:08:30|2304.46|2302.96|2304.64|2303.14|2304.72|2303.22|2304.42|2302.92|0
1642784920000|2022-01-21 17:08:40|2304.61|2303.11|2304.05|2302.55|2304.78|2303.28|2304.05|2302.55|0
1642784930000|2022-01-21 17:08:50|2304.01|2302.51|2303.93|2302.43|2304.31|2302.81|2303.93|2302.43|0
1642784940000|2022-01-21 17:09:00|2304.02|2302.52|2303.63|2302.13|2304.23|2302.73|2303.59|2302.09|0
1642784950000|2022-01-21 17:09:10|2303.67|2302.17|2303.51|2302.01|2303.89|2302.39|2303.35|2301.85|0
1642784960000|2022-01-21 17:09:20|2303.48|2301.98|2302.92|2301.42|2303.64|2302.14|2302.88|2301.38|0
1642784970000|2022-01-21 17:09:30|2302.88|2301.38|2303.23|2301.73|2303.31|2301.81|2302.84|2301.34|0
1642784980000|2022-01-21 17:09:40|2303.27|2301.77|2303.81|2302.31|2303.81|2302.31|2302.94|2301.44|0
1642784990000|2022-01-21 17:09:50|2303.77|2302.27|2303.02|2301.52|2303.79|2302.29|2303|2301.5|0
1642785000000|2022-01-21 17:10:00|2303|2301.5|2301.74|2300.24|2303.1|2301.6|2301.74|2300.24|0
1642785010000|2022-01-21 17:10:10|2301.7|2300.2|2301.62|2300.12|2301.85|2300.35|2301.34|2299.84|0
1642785020000|2022-01-21 17:10:20|2301.64|2300.14|2302.46|2300.96|2302.63|2301.13|2301.64|2300.14|0
1642785030000|2022-01-21 17:10:30|2302.42|2300.92|2302.5|2301|2302.76|2301.26|2302.2|2300.7|0
1642785040000|2022-01-21 17:10:40|2302.41|2300.91|2302.16|2300.66|2302.46|2300.96|2301.98|2300.48|0
1642785050000|2022-01-21 17:10:50|2302.13|2300.63|2300.88|2299.38|2302.13|2300.63|2300.88|2299.38|0
1642785060000|2022-01-21 17:11:00|2300.92|2299.42|2302.35|2300.85|2302.35|2300.85|2300.88|2299.38|0
1642785070000|2022-01-21 17:11:10|2302.37|2300.87|2302.13|2300.63|2302.39|2300.89|2301.97|2300.47|0
1642785080000|2022-01-21 17:11:20|2302.22|2300.72|2301.92|2300.42|2302.35|2300.85|2301.92|2300.42|0
1642785090000|2022-01-21 17:11:30|2301.83|2300.33|2302.99|2301.49|2303.06|2301.56|2301.75|2300.25|0
1642785100000|2022-01-21 17:11:40|2303|2301.5|2302.35|2300.85|2303.02|2301.52|2302.31|2300.81|0
1642785110000|2022-01-21 17:11:50|2302.44|2300.94|2301.93|2300.43|2302.65|2301.15|2301.93|2300.43|0
1642785120000|2022-01-21 17:12:00|2301.66|2300.16|2301.37|2299.87|2301.66|2300.16|2300.78|2299.28|0
1642785130000|2022-01-21 17:12:10|2301.41|2299.91|2301.04|2299.54|2301.75|2300.25|2300.96|2299.46|0
1642785140000|2022-01-21 17:12:20|2301.07|2299.57|2300.62|2299.12|2301.26|2299.76|2300.58|2299.08|0
1642785150000|2022-01-21 17:12:30|2300.58|2299.08|2299.45|2297.95|2300.84|2299.34|2299.29|2297.79|0
1642785160000|2022-01-21 17:12:40|2299.38|2297.88|2299.25|2297.75|2299.68|2298.18|2299.21|2297.71|0
1642785170000|2022-01-21 17:12:50|2299.29|2297.79|2299.85|2298.35|2299.9|2298.4|2299.21|2297.71|0
1642785180000|2022-01-21 17:13:00|2299.94|2298.44|2300.54|2299.04|2300.99|2299.49|2299.81|2298.31|0
1642785190000|2022-01-21 17:13:10|2300.52|2299.02|2300.8|2299.3|2300.84|2299.34|2300.46|2298.96|0
1642785200000|2022-01-21 17:13:20|2300.88|2299.38|2300.33|2298.83|2300.88|2299.38|2300.2|2298.7|0
1642785210000|2022-01-21 17:13:30|2300.43|2298.93|2300.46|2298.96|2300.5|2299|2300.17|2298.67|0
1642785220000|2022-01-21 17:13:40|2300.37|2298.87|2300.54|2299.04|2300.8|2299.3|2300.17|2298.67|0
1642785230000|2022-01-21 17:13:50|2300.58|2299.08|2301.41|2299.91|2301.56|2300.06|2300.52|2299.02|0
1642785240000|2022-01-21 17:14:00|2301.5|2300|2301.12|2299.62|2301.57|2300.07|2300.54|2299.04|0
1642785250000|2022-01-21 17:14:10|2301.09|2299.59|2300.66|2299.16|2301.38|2299.88|2300.49|2298.99|0
1642785260000|2022-01-21 17:14:20|2300.62|2299.12|2300.71|2299.21|2300.75|2299.25|2300.19|2298.69|0
1642785270000|2022-01-21 17:14:30|2300.75|2299.25|2301.48|2299.98|2301.53|2300.03|2300.41|2298.91|0
1642785280000|2022-01-21 17:14:40|2301.57|2300.07|2301.16|2299.66|2301.57|2300.07|2300.94|2299.44|0
1642785290000|2022-01-21 17:14:50|2300.79|2299.29|2300.35|2298.85|2300.83|2299.33|2300.35|2298.85|0
1642785300000|2022-01-21 17:15:00|2300.31|2298.81|2300.74|2299.24|2300.91|2299.41|2300.05|2298.55|0
1642785310000|2022-01-21 17:15:10|2300.78|2299.28|2300.47|2298.97|2301.13|2299.63|2300.39|2298.89|0
1642785320000|2022-01-21 17:15:20|2300.43|2298.93|2301.08|2299.58|2301.17|2299.67|2300.43|2298.93|0
1642785330000|2022-01-21 17:15:30|2300.99|2299.49|2300.83|2299.33|2301.25|2299.75|2300.83|2299.33|0
1642785340000|2022-01-21 17:15:40|2300.87|2299.37|2300.99|2299.49|2301.08|2299.58|2300.87|2299.37|0
1642785350000|2022-01-21 17:15:50|2300.91|2299.41|2300.69|2299.19|2301.16|2299.66|2300.31|2298.81|0
1642785360000|2022-01-21 17:16:00|2300.65|2299.15|2301.17|2299.67|2301.25|2299.75|2300.65|2299.15|0
1642785370000|2022-01-21 17:16:10|2301.05|2299.55|2301.17|2299.67|2301.47|2299.97|2300.65|2299.15|0
1642785380000|2022-01-21 17:16:20|2301.21|2299.71|2301.59|2300.09|2301.59|2300.09|2300.87|2299.37|0
1642785390000|2022-01-21 17:16:30|2301.66|2300.16|2301.6|2300.1|2301.85|2300.35|2301.34|2299.84|0
1642785400000|2022-01-21 17:16:40|2301.51|2300.01|2301|2299.5|2301.68|2300.18|2300.87|2299.37|0
1642785410000|2022-01-21 17:16:50|2301.09|2299.59|2301.49|2299.99|2301.59|2300.09|2300.87|2299.37|0
1642785420000|2022-01-21 17:17:00|2301.59|2300.09|2301.25|2299.75|2301.63|2300.13|2301.25|2299.75|0
1642785430000|2022-01-21 17:17:10|2301.29|2299.79|2300.44|2298.94|2301.38|2299.88|2300.27|2298.77|0
1642785440000|2022-01-21 17:17:20|2300.35|2298.85|2300.33|2298.83|2300.57|2299.07|2299.98|2298.48|0
1642785450000|2022-01-21 17:17:30|2300.29|2298.79|2300.24|2298.74|2300.5|2299|2300.24|2298.74|0
1642785460000|2022-01-21 17:17:40|2300.14|2298.64|2299.34|2297.84|2300.24|2298.74|2299.3|2297.8|0
1642785470000|2022-01-21 17:17:50|2299.3|2297.8|2298.07|2296.57|2299.3|2297.8|2298.07|2296.57|0
1642785480000|2022-01-21 17:18:00|2298.11|2296.61|2299.27|2297.77|2299.53|2298.03|2298.11|2296.61|0
1642785490000|2022-01-21 17:18:10|2299.31|2297.81|2299.53|2298.03|2299.95|2298.45|2299.09|2297.59|0
1642785500000|2022-01-21 17:18:20|2299.57|2298.07|2299.44|2297.94|2299.69|2298.19|2299.01|2297.51|0
1642785510000|2022-01-21 17:18:30|2299.4|2297.9|2298.53|2297.03|2299.4|2297.9|2298.4|2296.9|0
1642785520000|2022-01-21 17:18:40|2298.57|2297.07|2298.19|2296.69|2298.7|2297.2|2298.19|2296.69|0
1642785530000|2022-01-21 17:18:50|2298.1|2296.6|2299.07|2297.57|2299.37|2297.87|2298.1|2296.6|0
1642785540000|2022-01-21 17:19:00|2299.03|2297.53|2299.11|2297.61|2299.37|2297.87|2298.7|2297.2|0
1642785550000|2022-01-21 17:19:10|2299.29|2297.79|2299.03|2297.53|2299.29|2297.79|2298.74|2297.24|0
1642785560000|2022-01-21 17:19:20|2299|2297.5|2298.72|2297.22|2299|2297.5|2298.4|2296.9|0
1642785570000|2022-01-21 17:19:30|2298.74|2297.24|2299.2|2297.7|2299.24|2297.74|2298.74|2297.24|0
1642785580000|2022-01-21 17:19:40|2299.29|2297.79|2299.35|2297.85|2299.35|2297.85|2298.68|2297.18|0
1642785590000|2022-01-21 17:19:50|2299.31|2297.81|2298.87|2297.37|2299.31|2297.81|2298.87|2297.37|0
1642785600000|2022-01-21 17:20:00|2298.79|2297.29|2298.46|2296.96|2298.83|2297.33|2298.2|2296.7|0
1642785610000|2022-01-21 17:20:10|2298.42|2296.92|2298.2|2296.7|2298.7|2297.2|2298.16|2296.66|0
1642785620000|2022-01-21 17:20:20|2298.29|2296.79|2298.2|2296.7|2298.33|2296.83|2297.79|2296.29|0
1642785630000|2022-01-21 17:20:30|2298.18|2296.68|2297.63|2296.13|2298.23|2296.73|2297.33|2295.83|0
1642785640000|2022-01-21 17:20:40|2297.59|2296.09|2297.3|2295.8|2297.67|2296.17|2297.26|2295.76|0
1642785650000|2022-01-21 17:20:50|2297.22|2295.72|2297.27|2295.77|2297.31|2295.81|2296.81|2295.31|0
1642785660000|2022-01-21 17:21:00|2297.23|2295.73|2297.15|2295.65|2297.23|2295.73|2296.93|2295.43|0
1642785670000|2022-01-21 17:21:10|2297.11|2295.61|2297.11|2295.61|2297.15|2295.65|2296.55|2295.05|0
1642785680000|2022-01-21 17:21:20|2297.17|2295.67|2297.17|2295.67|2297.39|2295.89|2297.13|2295.63|0
1642785690000|2022-01-21 17:21:30|2297.26|2295.76|2297.39|2295.89|2297.51|2296.01|2297.13|2295.63|0
1642785700000|2022-01-21 17:21:40|2297.43|2295.93|2297.43|2295.93|2297.47|2295.97|2297.09|2295.59|0
1642785710000|2022-01-21 17:21:50|2297.47|2295.97|2297.69|2296.19|2297.73|2296.23|2297.39|2295.89|0
1642785720000|2022-01-21 17:22:00|2297.6|2296.1|2298.74|2297.24|2299.15|2297.65|2297.35|2295.85|0
1642785730000|2022-01-21 17:22:10|2298.7|2297.2|2298.14|2296.64|2298.8|2297.3|2298.14|2296.64|0
1642785740000|2022-01-21 17:22:20|2298.18|2296.68|2299|2297.5|2299.02|2297.52|2298.18|2296.68|0
1642785750000|2022-01-21 17:22:30|2299.08|2297.58|2299.43|2297.93|2299.47|2297.97|2298.95|2297.45|0
1642785760000|2022-01-21 17:22:40|2299.39|2297.89|2299.73|2298.23|2299.73|2298.23|2299.05|2297.55|0
1642785770000|2022-01-21 17:22:50|2299.77|2298.27|2299.73|2298.23|2299.86|2298.36|2299.47|2297.97|0
1642785780000|2022-01-21 17:23:00|2299.65|2298.15|2299.05|2297.55|2299.73|2298.23|2298.88|2297.38|0
1642785790000|2022-01-21 17:23:10|2299.01|2297.51|2298.79|2297.29|2299.09|2297.59|2298.75|2297.25|0
1642785800000|2022-01-21 17:23:20|2298.88|2297.38|2298.97|2297.47|2299.05|2297.55|2298.71|2297.21|0
1642785810000|2022-01-21 17:23:30|2298.93|2297.43|2299.01|2297.51|2299.04|2297.54|2298.71|2297.21|0
1642785820000|2022-01-21 17:23:40|2299.13|2297.63|2299.83|2298.33|2299.95|2298.45|2299.13|2297.63|0
1642785830000|2022-01-21 17:23:50|2299.87|2298.37|2299.23|2297.73|2299.87|2298.37|2299.19|2297.69|0
1642785840000|2022-01-21 17:24:00|2299.18|2297.68|2299.1|2297.6|2299.4|2297.9|2298.93|2297.43|0
1642785850000|2022-01-21 17:24:10|2299.19|2297.69|2300.13|2298.63|2300.25|2298.75|2299.01|2297.51|0
1642785860000|2022-01-21 17:24:20|2299.95|2298.45|2300.42|2298.92|2300.59|2299.09|2299.91|2298.41|0
1642785870000|2022-01-21 17:24:30|2300.51|2299.01|2300.71|2299.21|2300.79|2299.29|2300.47|2298.97|0
1642785880000|2022-01-21 17:24:40|2300.67|2299.17|2300.54|2299.04|2300.79|2299.29|2300.37|2298.87|0
1642785890000|2022-01-21 17:24:50|2300.27|2298.77|2300.57|2299.07|2300.7|2299.2|2300.19|2298.69|0
1642785900000|2022-01-21 17:25:00|2300.47|2298.97|2300.53|2299.03|2300.75|2299.25|2300.41|2298.91|0
1642785910000|2022-01-21 17:25:10|2300.62|2299.12|2301.54|2300.04|2301.79|2300.29|2300.53|2299.03|0
1642785920000|2022-01-21 17:25:20|2301.62|2300.12|2301.74|2300.24|2301.96|2300.46|2301.4|2299.9|0
1642785930000|2022-01-21 17:25:30|2301.81|2300.31|2301.93|2300.43|2302.04|2300.54|2301.62|2300.12|0
1642785940000|2022-01-21 17:25:40|2301.95|2300.45|2302.19|2300.69|2302.21|2300.71|2301.69|2300.19|0
1642785950000|2022-01-21 17:25:50|2302.17|2300.67|2301.91|2300.41|2302.21|2300.71|2301.82|2300.32|0
1642785960000|2022-01-21 17:26:00|2301.93|2300.43|2302.22|2300.72|2302.41|2300.91|2301.88|2300.38|0
1642785970000|2022-01-21 17:26:10|2302.2|2300.7|2301.88|2300.38|2302.2|2300.7|2301.83|2300.33|0
1642785980000|2022-01-21 17:26:20|2301.92|2300.42|2300.68|2299.18|2301.92|2300.42|2300.68|2299.18|0
1642785990000|2022-01-21 17:26:30|2300.72|2299.22|2300.98|2299.48|2301.11|2299.61|2300.72|2299.22|0
1642786000000|2022-01-21 17:26:40|2300.94|2299.44|2300.98|2299.48|2301.28|2299.78|2300.72|2299.22|0
1642786010000|2022-01-21 17:26:50|2300.91|2299.41|2300.98|2299.48|2300.98|2299.48|2300.7|2299.2|0
1642786020000|2022-01-21 17:27:00|2300.94|2299.44|2300.22|2298.72|2300.94|2299.44|2300.18|2298.68|0
1642786030000|2022-01-21 17:27:10|2300.31|2298.81|2300.46|2298.96|2300.55|2299.05|2300.05|2298.55|0
1642786040000|2022-01-21 17:27:20|2300.42|2298.92|2300.63|2299.13|2300.76|2299.26|2300.18|2298.68|0
1642786050000|2022-01-21 17:27:30|2300.72|2299.22|2300.12|2298.62|2300.72|2299.22|2300.09|2298.59|0
1642786060000|2022-01-21 17:27:40|2300.2|2298.7|2300.65|2299.15|2300.68|2299.18|2300.2|2298.7|0
1642786070000|2022-01-21 17:27:50|2300.68|2299.18|2300.55|2299.05|2300.78|2299.28|2300.42|2298.92|0
1642786080000|2022-01-21 17:28:00|2300.54|2299.04|2301.36|2299.86|2301.61|2300.11|2300.41|2298.91|0
1642786090000|2022-01-21 17:28:10|2301.45|2299.95|2301.42|2299.92|2301.49|2299.99|2300.99|2299.49|0
1642786100000|2022-01-21 17:28:20|2301.45|2299.95|2300.52|2299.02|2301.45|2299.95|2300.48|2298.98|0
1642786110000|2022-01-21 17:28:30|2300.43|2298.93|2300.52|2299.02|2300.69|2299.19|2300.26|2298.76|0
1642786120000|2022-01-21 17:28:40|2300.48|2298.98|2300.83|2299.33|2300.87|2299.37|2300.48|2298.98|0
1642786130000|2022-01-21 17:28:50|2300.87|2299.37|2300.91|2299.41|2301.08|2299.58|2300.72|2299.22|0
1642786140000|2022-01-21 17:29:00|2300.87|2299.37|2300.17|2298.67|2300.96|2299.46|2300.12|2298.62|0
1642786150000|2022-01-21 17:29:10|2300.08|2298.58|2300.01|2298.51|2300.29|2298.79|2299.78|2298.28|0
1642786160000|2022-01-21 17:29:20|2300.1|2298.6|2299.97|2298.47|2300.19|2298.69|2299.47|2297.97|0
1642786170000|2022-01-21 17:29:30|2299.93|2298.43|2300.23|2298.73|2300.52|2299.02|2299.8|2298.3|0
1642786180000|2022-01-21 17:29:40|2300.05|2298.55|2300.27|2298.77|2300.44|2298.94|2299.92|2298.42|0
1642786190000|2022-01-21 17:29:50|2300.29|2298.79|2300.01|2298.51|2300.4|2298.9|2299.88|2298.38|0
1642786200000|2022-01-21 17:30:00|2299.93|2298.43|2299.73|2298.23|2299.93|2298.43|2299.09|2297.59|0
1642786210000|2022-01-21 17:30:10|2299.63|2298.13|2298.83|2297.33|2299.71|2298.21|2298.7|2297.2|0
1642786220000|2022-01-21 17:30:20|2298.92|2297.42|2298.83|2297.33|2299.15|2297.65|2298.74|2297.24|0
1642786230000|2022-01-21 17:30:30|2298.46|2296.96|2298.55|2297.05|2298.69|2297.19|2298.24|2296.74|0
1642786240000|2022-01-21 17:30:40|2298.57|2297.07|2298.39|2296.89|2298.82|2297.32|2298.39|2296.89|0
1642786250000|2022-01-21 17:30:50|2298.35|2296.85|2298.46|2296.96|2298.76|2297.26|2298.35|2296.85|0
1642786260000|2022-01-21 17:31:00|2298.37|2296.87|2298.5|2297|2298.84|2297.34|2298.16|2296.66|0
1642786270000|2022-01-21 17:31:10|2298.54|2297.04|2299.44|2297.94|2299.48|2297.98|2298.54|2297.04|0
1642786280000|2022-01-21 17:31:20|2299.4|2297.9|2299.74|2298.24|2300.11|2298.61|2299.18|2297.68|0
1642786290000|2022-01-21 17:31:30|2299.78|2298.28|2299.48|2297.98|2299.78|2298.28|2299.44|2297.94|0
1642786300000|2022-01-21 17:31:40|2299.52|2298.02|2299.22|2297.72|2299.52|2298.02|2299.14|2297.64|0
1642786310000|2022-01-21 17:31:50|2299.18|2297.68|2298.96|2297.46|2299.35|2297.85|2298.88|2297.38|0
1642786320000|2022-01-21 17:32:00|2299.05|2297.55|2300.17|2298.67|2300.21|2298.71|2298.99|2297.49|0
1642786330000|2022-01-21 17:32:10|2300.08|2298.58|2300.26|2298.76|2300.71|2299.21|2300.04|2298.54|0
1642786340000|2022-01-21 17:32:20|2300.22|2298.72|2300.3|2298.8|2300.37|2298.87|2300.21|2298.71|0
1642786350000|2022-01-21 17:32:30|2300.26|2298.76|2299.7|2298.2|2300.26|2298.76|2299.66|2298.16|0
1642786360000|2022-01-21 17:32:40|2299.66|2298.16|2300.11|2298.61|2300.3|2298.8|2299.4|2297.9|0
1642786370000|2022-01-21 17:32:50|2300.08|2298.58|2299.94|2298.44|2300.08|2298.58|2299.85|2298.35|0
1642786380000|2022-01-21 17:33:00|2299.98|2298.48|2299.85|2298.35|2300.43|2298.93|2299.68|2298.18|0
1642786390000|2022-01-21 17:33:10|2299.94|2298.44|2299.25|2297.75|2299.98|2298.48|2298.91|2297.41|0
1642786400000|2022-01-21 17:33:20|2299.16|2297.66|2299.56|2298.06|2299.56|2298.06|2299.08|2297.58|0
1642786410000|2022-01-21 17:33:30|2299.68|2298.18|2299.69|2298.19|2299.9|2298.4|2299.26|2297.76|0
1642786420000|2022-01-21 17:33:40|2299.73|2298.23|2299.04|2297.54|2299.73|2298.23|2298.78|2297.28|0
1642786430000|2022-01-21 17:33:50|2299.13|2297.63|2299.08|2297.58|2299.38|2297.88|2299.04|2297.54|0
1642786440000|2022-01-21 17:34:00|2299.04|2297.54|2299.04|2297.54|2299.38|2297.88|2298.76|2297.26|0
1642786450000|2022-01-21 17:34:10|2299|2297.5|2298.91|2297.41|2299.06|2297.56|2298.74|2297.24|0
1642786460000|2022-01-21 17:34:20|2298.82|2297.32|2299.04|2297.54|2299.08|2297.58|2298.74|2297.24|0
1642786470000|2022-01-21 17:34:30|2298.95|2297.45|2299.73|2298.23|2299.73|2298.23|2298.91|2297.41|0
1642786480000|2022-01-21 17:34:40|2300|2298.5|2300.28|2298.78|2300.5|2299|2299.86|2298.36|0
1642786490000|2022-01-21 17:34:50|2300.24|2298.74|2300.29|2298.79|2300.46|2298.96|2300.16|2298.66|0
1642786500000|2022-01-21 17:35:00|2300.2|2298.7|2301.21|2299.71|2301.47|2299.97|2300.2|2298.7|0
1642786510000|2022-01-21 17:35:10|2301.17|2299.67|2301.51|2300.01|2301.53|2300.03|2301.1|2299.6|0
1642786520000|2022-01-21 17:35:20|2301.47|2299.97|2302.15|2300.65|2302.15|2300.65|2301.12|2299.62|0
1642786530000|2022-01-21 17:35:30|2302.19|2300.69|2301.94|2300.44|2302.49|2300.99|2301.81|2300.31|0
1642786540000|2022-01-21 17:35:40|2301.85|2300.35|2301.85|2300.35|2302.41|2300.91|2301.6|2300.1|0
1642786550000|2022-01-21 17:35:50|2301.81|2300.31|2300.63|2299.13|2301.81|2300.31|2300.63|2299.13|0
1642786560000|2022-01-21 17:36:00|2300.72|2299.22|2299.9|2298.4|2300.85|2299.35|2299.82|2298.32|0
1642786570000|2022-01-21 17:36:10|2299.94|2298.44|2299.34|2297.84|2299.98|2298.48|2299.04|2297.54|0
1642786580000|2022-01-21 17:36:20|2299.43|2297.93|2299.18|2297.68|2299.56|2298.06|2299.13|2297.63|0
1642786590000|2022-01-21 17:36:30|2299.22|2297.72|2297.87|2296.37|2299.33|2297.83|2297.65|2296.15|0
1642786600000|2022-01-21 17:36:40|2297.91|2296.41|2297.65|2296.15|2298.17|2296.67|2297.53|2296.03|0
1642786610000|2022-01-21 17:36:50|2297.83|2296.33|2297.65|2296.15|2298.21|2296.71|2297.35|2295.85|0
1642786620000|2022-01-21 17:37:00|2297.77|2296.27|2298.03|2296.53|2298.07|2296.57|2297.61|2296.11|0
1642786630000|2022-01-21 17:37:10|2298.07|2296.57|2297.88|2296.38|2298.07|2296.57|2297.65|2296.15|0
1642786640000|2022-01-21 17:37:20|2297.91|2296.41|2296.94|2295.44|2297.91|2296.41|2296.9|2295.4|0
1642786650000|2022-01-21 17:37:30|2296.98|2295.48|2297.71|2296.21|2297.71|2296.21|2296.96|2295.46|0
1642786660000|2022-01-21 17:37:40|2297.78|2296.28|2297.41|2295.91|2297.78|2296.28|2297.32|2295.82|0
1642786670000|2022-01-21 17:37:50|2297.45|2295.95|2297.95|2296.45|2297.95|2296.45|2297.32|2295.82|0
1642786680000|2022-01-21 17:38:00|2297.91|2296.41|2297.84|2296.34|2298.27|2296.77|2297.73|2296.23|0
1642786690000|2022-01-21 17:38:10|2297.88|2296.38|2297.91|2296.41|2298.14|2296.64|2297.65|2296.15|0
1642786700000|2022-01-21 17:38:20|2297.93|2296.43|2297.88|2296.38|2298.55|2297.05|2297.88|2296.38|0
1642786710000|2022-01-21 17:38:30|2297.84|2296.34|2298.56|2297.06|2298.77|2297.27|2297.84|2296.34|0
1642786720000|2022-01-21 17:38:40|2298.47|2296.97|2298.4|2296.9|2298.66|2297.16|2298.14|2296.64|0
1642786730000|2022-01-21 17:38:50|2298.43|2296.93|2298.66|2297.16|2298.9|2297.4|2298.4|2296.9|0
1642786740000|2022-01-21 17:39:00|2298.69|2297.19|2299.59|2298.09|2300.1|2298.6|2298.69|2297.19|0
1642786750000|2022-01-21 17:39:10|2299.71|2298.21|2299.33|2297.83|2299.97|2298.47|2299.33|2297.83|0
1642786760000|2022-01-21 17:39:20|2299.24|2297.74|2299.37|2297.87|2299.63|2298.13|2299.11|2297.61|0
1642786770000|2022-01-21 17:39:30|2299.41|2297.91|2299.35|2297.85|2299.65|2298.15|2299.07|2297.57|0
1642786780000|2022-01-21 17:39:40|2299.26|2297.76|2299.69|2298.19|2299.91|2298.41|2299.18|2297.68|0
1642786790000|2022-01-21 17:39:50|2299.78|2298.28|2299.57|2298.07|2299.82|2298.32|2299.35|2297.85|0
1642786800000|2022-01-21 17:40:00|2299.59|2298.09|2299.95|2298.45|2299.99|2298.49|2299.27|2297.77|0
1642786810000|2022-01-21 17:40:10|2299.99|2298.49|2299.78|2298.28|2300.66|2299.16|2299.78|2298.28|0
1642786820000|2022-01-21 17:40:20|2299.76|2298.26|2299.93|2298.43|2300.06|2298.56|2299.53|2298.03|0
1642786830000|2022-01-21 17:40:30|2299.83|2298.33|2300|2298.5|2300.17|2298.67|2299.52|2298.02|0
1642786840000|2022-01-21 17:40:40|2300.04|2298.54|2300.6|2299.1|2300.6|2299.1|2299.83|2298.33|0
1642786850000|2022-01-21 17:40:50|2300.69|2299.19|2300.89|2299.39|2301.15|2299.65|2300.47|2298.97|0
1642786860000|2022-01-21 17:41:00|2300.96|2299.46|2301.41|2299.91|2301.45|2299.95|2300.81|2299.31|0
1642786870000|2022-01-21 17:41:10|2301.43|2299.93|2301.37|2299.87|2301.54|2300.04|2301.03|2299.53|0
1642786880000|2022-01-21 17:41:20|2301.29|2299.79|2300.77|2299.27|2301.29|2299.79|2300.73|2299.23|0
1642786890000|2022-01-21 17:41:30|2300.73|2299.23|2300.22|2298.72|2300.87|2299.37|2300.09|2298.59|0
1642786900000|2022-01-21 17:41:40|2300.19|2298.69|2300.09|2298.59|2300.39|2298.89|2300.09|2298.59|0
1642786910000|2022-01-21 17:41:50|2300.07|2298.57|2300.41|2298.91|2300.41|2298.91|2300.02|2298.52|0
1642786920000|2022-01-21 17:42:00|2300.39|2298.89|2300.13|2298.63|2300.39|2298.89|2299.87|2298.37|0
1642786930000|2022-01-21 17:42:10|2300.06|2298.56|2300.25|2298.75|2300.32|2298.82|2299.72|2298.22|0
1642786940000|2022-01-21 17:42:20|2300.43|2298.93|2300.13|2298.63|2300.43|2298.93|2300.11|2298.61|0
1642786950000|2022-01-21 17:42:30|2300.17|2298.67|2300.43|2298.93|2300.43|2298.93|2300.09|2298.59|0
1642786960000|2022-01-21 17:42:40|2300.39|2298.89|2299.72|2298.22|2300.39|2298.89|2299.38|2297.88|0
1642786970000|2022-01-21 17:42:50|2299.76|2298.26|2299.68|2298.18|2299.76|2298.26|2299.42|2297.92|0
1642786980000|2022-01-21 17:43:00|2299.72|2298.22|2299.34|2297.84|2299.72|2298.22|2299.3|2297.8|0
1642786990000|2022-01-21 17:43:10|2299.43|2297.93|2299.08|2297.58|2299.56|2298.06|2299.04|2297.54|0
1642787000000|2022-01-21 17:43:20|2299.12|2297.62|2299.08|2297.58|2299.38|2297.88|2298.74|2297.24|0
1642787010000|2022-01-21 17:43:30|2299.04|2297.54|2299|2297.5|2299.17|2297.67|2298.82|2297.32|0
1642787020000|2022-01-21 17:43:40|2298.96|2297.46|2299.83|2298.33|2300.26|2298.76|2298.78|2297.28|0
1642787030000|2022-01-21 17:43:50|2300.02|2298.52|2299.64|2298.14|2300.02|2298.52|2299.55|2298.05|0
1642787040000|2022-01-21 17:44:00|2299.66|2298.16|2298.56|2297.06|2299.66|2298.16|2298.43|2296.93|0
1642787050000|2022-01-21 17:44:10|2298.48|2296.98|2298.68|2297.18|2298.77|2297.27|2298.21|2296.71|0
1642787060000|2022-01-21 17:44:20|2298.7|2297.2|2298.38|2296.88|2298.71|2297.21|2298.23|2296.73|0
1642787070000|2022-01-21 17:44:30|2298.4|2296.9|2298.64|2297.14|2298.86|2297.36|2298.38|2296.88|0
1642787080000|2022-01-21 17:44:40|2298.73|2297.23|2298.88|2297.38|2298.98|2297.48|2298.6|2297.1|0
1642787090000|2022-01-21 17:44:50|2298.9|2297.4|2298.49|2296.99|2298.9|2297.4|2298.42|2296.92|0
1642787100000|2022-01-21 17:45:00|2298.45|2296.95|2299.15|2297.65|2299.15|2297.65|2298.16|2296.66|0
1642787110000|2022-01-21 17:45:10|2299.06|2297.56|2298.93|2297.43|2299.15|2297.65|2298.85|2297.35|0
1642787120000|2022-01-21 17:45:20|2299.02|2297.52|2299.25|2297.75|2299.4|2297.9|2298.97|2297.47|0
1642787130000|2022-01-21 17:45:30|2299.28|2297.78|2298.76|2297.26|2299.28|2297.78|2298.76|2297.26|0
1642787140000|2022-01-21 17:45:40|2298.84|2297.34|2299.28|2297.78|2299.28|2297.78|2298.76|2297.26|0
1642787150000|2022-01-21 17:45:50|2299.32|2297.82|2300.18|2298.68|2300.26|2298.76|2299.32|2297.82|0
1642787160000|2022-01-21 17:46:00|2300.22|2298.72|2300.9|2299.4|2300.94|2299.44|2299.96|2298.46|0
1642787170000|2022-01-21 17:46:10|2300.88|2299.38|2300.65|2299.15|2300.94|2299.44|2300.52|2299.02|0
1642787180000|2022-01-21 17:46:20|2300.61|2299.11|2300.18|2298.68|2300.61|2299.11|2299.96|2298.46|0
1642787190000|2022-01-21 17:46:30|2300.14|2298.64|2298.9|2297.4|2300.14|2298.64|2298.77|2297.27|0
1642787200000|2022-01-21 17:46:40|2298.81|2297.31|2297.78|2296.28|2298.81|2297.31|2297.78|2296.28|0
1642787210000|2022-01-21 17:46:50|2297.87|2296.37|2297.57|2296.07|2297.91|2296.41|2297.44|2295.94|0
1642787220000|2022-01-21 17:47:00|2297.66|2296.16|2298.19|2296.69|2298.19|2296.69|2297.4|2295.9|0
1642787230000|2022-01-21 17:47:10|2298.17|2296.67|2297.84|2296.34|2298.19|2296.69|2297.78|2296.28|0
1642787240000|2022-01-21 17:47:20|2297.86|2296.36|2297.82|2296.32|2298.38|2296.88|2297.69|2296.19|0
1642787250000|2022-01-21 17:47:30|2297.84|2296.34|2298.45|2296.95|2298.49|2296.99|2297.6|2296.1|0
1642787260000|2022-01-21 17:47:40|2298.42|2296.92|2298.23|2296.73|2298.58|2297.08|2298.01|2296.51|0
1642787270000|2022-01-21 17:47:50|2298.14|2296.64|2298.45|2296.95|2298.49|2296.99|2297.8|2296.3|0
1642787280000|2022-01-21 17:48:00|2298.36|2296.86|2298.78|2297.28|2298.78|2297.28|2298.23|2296.73|0
1642787290000|2022-01-21 17:48:10|2298.87|2297.37|2298.65|2297.15|2298.95|2297.45|2298.57|2297.07|0
1642787300000|2022-01-21 17:48:20|2298.61|2297.11|2298.27|2296.77|2298.74|2297.24|2298.27|2296.77|0
1642787310000|2022-01-21 17:48:30|2298.36|2296.86|2297.9|2296.4|2298.36|2296.86|2297.9|2296.4|0
1642787320000|2022-01-21 17:48:40|2297.93|2296.43|2297.63|2296.13|2297.97|2296.47|2297.35|2295.85|0
1642787330000|2022-01-21 17:48:50|2297.6|2296.1|2297.67|2296.17|2297.69|2296.19|2297.47|2295.97|0
1642787340000|2022-01-21 17:49:00|2297.63|2296.13|2297.21|2295.71|2297.67|2296.17|2297.21|2295.71|0
1642787350000|2022-01-21 17:49:10|2297.3|2295.8|2297.04|2295.54|2297.43|2295.93|2296.95|2295.45|0
1642787360000|2022-01-21 17:49:20|2297.09|2295.59|2295.62|2294.12|2297.09|2295.59|2295.41|2293.91|0
1642787370000|2022-01-21 17:49:30|2295.71|2294.21|2295.53|2294.03|2296.05|2294.55|2295.45|2293.95|0
1642787380000|2022-01-21 17:49:40|2295.49|2293.99|2295.79|2294.29|2296.05|2294.55|2295.49|2293.99|0
1642787390000|2022-01-21 17:49:50|2295.88|2294.38|2295.77|2294.27|2296.22|2294.72|2295.62|2294.12|0
1642787400000|2022-01-21 17:50:00|2295.79|2294.29|2295.35|2293.85|2296.13|2294.63|2295.23|2293.73|0
1642787410000|2022-01-21 17:50:10|2295.25|2293.75|2295.34|2293.84|2295.91|2294.41|2295.09|2293.59|0
1642787420000|2022-01-21 17:50:20|2295.38|2293.88|2296.28|2294.78|2296.28|2294.78|2295.38|2293.88|0
1642787430000|2022-01-21 17:50:30|2296.32|2294.82|2296.32|2294.82|2296.62|2295.12|2296.06|2294.56|0
1642787440000|2022-01-21 17:50:40|2296.41|2294.91|2296.71|2295.21|2296.71|2295.21|2296.15|2294.65|0
1642787450000|2022-01-21 17:50:50|2296.62|2295.12|2296.54|2295.04|2296.62|2295.12|2296.46|2294.96|0
1642787460000|2022-01-21 17:51:00|2296.46|2294.96|2295.9|2294.4|2296.46|2294.96|2295.75|2294.25|0
1642787470000|2022-01-21 17:51:10|2295.87|2294.37|2295.98|2294.48|2296.46|2294.96|2295.87|2294.37|0
1642787480000|2022-01-21 17:51:20|2295.96|2294.46|2295.98|2294.48|2296.28|2294.78|2295.94|2294.44|0
1642787490000|2022-01-21 17:51:30|2295.94|2294.44|2295.64|2294.14|2296.2|2294.7|2295.64|2294.14|0
1642787500000|2022-01-21 17:51:40|2295.6|2294.1|2295.64|2294.14|2295.72|2294.22|2295.38|2293.88|0
1642787510000|2022-01-21 17:51:50|2295.46|2293.96|2295.5|2294|2295.54|2294.04|2295.38|2293.88|0
1642787520000|2022-01-21 17:52:00|2295.46|2293.96|2295.44|2293.94|2295.54|2294.04|2295.15|2293.65|0
1642787530000|2022-01-21 17:52:10|2295.48|2293.98|2295.44|2293.94|2295.82|2294.32|2295.4|2293.9|0
1642787540000|2022-01-21 17:52:20|2295.62|2294.12|2296.21|2294.71|2296.34|2294.84|2295.57|2294.07|0
1642787550000|2022-01-21 17:52:30|2296.12|2294.62|2295.96|2294.46|2296.34|2294.84|2295.96|2294.46|0
1642787560000|2022-01-21 17:52:40|2296|2294.5|2296.98|2295.48|2297.01|2295.51|2296|2294.5|0
1642787570000|2022-01-21 17:52:50|2296.86|2295.36|2296.9|2295.4|2296.9|2295.4|2296.56|2295.06|0
1642787580000|2022-01-21 17:53:00|2297.01|2295.51|2296.79|2295.29|2297.14|2295.64|2296.57|2295.07|0
1642787590000|2022-01-21 17:53:10|2296.83|2295.33|2297.43|2295.93|2297.63|2296.13|2296.83|2295.33|0
1642787600000|2022-01-21 17:53:20|2297.45|2295.95|2297.47|2295.97|2297.75|2296.25|2297.21|2295.71|0
1642787610000|2022-01-21 17:53:30|2297.56|2296.06|2296.96|2295.46|2297.56|2296.06|2296.96|2295.46|0
1642787620000|2022-01-21 17:53:40|2297.05|2295.55|2296.79|2295.29|2297.13|2295.63|2296.79|2295.29|0
1642787630000|2022-01-21 17:53:50|2296.75|2295.25|2296.83|2295.33|2297.01|2295.51|2296.75|2295.25|0
1642787640000|2022-01-21 17:54:00|2296.92|2295.42|2296.73|2295.23|2296.92|2295.42|2296.45|2294.95|0
1642787650000|2022-01-21 17:54:10|2296.75|2295.25|2297.08|2295.58|2297.32|2295.82|2296.75|2295.25|0
1642787660000|2022-01-21 17:54:20|2296.9|2295.4|2296.93|2295.43|2297.06|2295.56|2296.86|2295.36|0
1642787670000|2022-01-21 17:54:30|2296.75|2295.25|2296.97|2295.47|2297.23|2295.73|2296.75|2295.25|0
1642787680000|2022-01-21 17:54:40|2297.06|2295.56|2296.6|2295.1|2297.1|2295.6|2296.04|2294.54|0
1642787690000|2022-01-21 17:54:50|2296.56|2295.06|2296.83|2295.33|2296.83|2295.33|2296.35|2294.85|0
1642787700000|2022-01-21 17:55:00|2296.92|2295.42|2295.89|2294.39|2296.92|2295.42|2295.89|2294.39|0
1642787710000|2022-01-21 17:55:10|2295.93|2294.43|2296.23|2294.73|2296.23|2294.73|2295.89|2294.39|0
1642787720000|2022-01-21 17:55:20|2296.21|2294.71|2295.97|2294.47|2296.27|2294.77|2295.75|2294.25|0
1642787730000|2022-01-21 17:55:30|2296.03|2294.53|2296.01|2294.51|2296.05|2294.55|2295.88|2294.38|0
1642787740000|2022-01-21 17:55:40|2295.93|2294.43|2295.89|2294.39|2295.97|2294.47|2295.63|2294.13|0
1642787750000|2022-01-21 17:55:50|2295.85|2294.35|2296.27|2294.77|2296.36|2294.86|2295.72|2294.22|0
1642787760000|2022-01-21 17:56:00|2296.36|2294.86|2295.97|2294.47|2296.36|2294.86|2295.89|2294.39|0
1642787770000|2022-01-21 17:56:10|2295.93|2294.43|2296.63|2295.13|2296.89|2295.39|2295.89|2294.39|0
1642787780000|2022-01-21 17:56:20|2296.72|2295.22|2295.99|2294.49|2296.76|2295.26|2295.99|2294.49|0
1642787790000|2022-01-21 17:56:30|2295.81|2294.31|2295.47|2293.97|2295.86|2294.36|2295.35|2293.85|0
1642787800000|2022-01-21 17:56:40|2295.43|2293.93|2295.83|2294.33|2295.91|2294.41|2295.43|2293.93|0
1642787810000|2022-01-21 17:56:50|2295.95|2294.45|2296.69|2295.19|2296.73|2295.23|2295.95|2294.45|0
1642787820000|2022-01-21 17:57:00|2296.6|2295.1|2297.29|2295.79|2297.39|2295.89|2296.47|2294.97|0
1642787830000|2022-01-21 17:57:10|2297.33|2295.83|2297.32|2295.82|2297.36|2295.86|2296.9|2295.4|0
1642787840000|2022-01-21 17:57:20|2297.41|2295.91|2297.64|2296.14|2297.73|2296.23|2297.1|2295.6|0
1642787850000|2022-01-21 17:57:30|2297.73|2296.23|2297.9|2296.4|2298.05|2296.55|2297.66|2296.16|0
1642787860000|2022-01-21 17:57:40|2297.99|2296.49|2297.73|2296.23|2298.07|2296.57|2297.47|2295.97|0
1642787870000|2022-01-21 17:57:50|2297.75|2296.25|2297.81|2296.31|2298.03|2296.53|2297.73|2296.23|0
1642787880000|2022-01-21 17:58:00|2297.77|2296.27|2298.67|2297.17|2298.75|2297.25|2297.47|2295.97|0
1642787890000|2022-01-21 17:58:10|2298.63|2297.13|2298.67|2297.17|2298.97|2297.47|2298.63|2297.13|0
1642787900000|2022-01-21 17:58:20|2298.63|2297.13|2298.73|2297.23|2298.77|2297.27|2298.46|2296.96|0
1642787910000|2022-01-21 17:58:30|2298.77|2297.27|2299.07|2297.57|2299.07|2297.57|2298.73|2297.23|0
1642787920000|2022-01-21 17:58:40|2298.99|2297.49|2299.07|2297.57|2299.11|2297.61|2298.77|2297.27|0
1642787930000|2022-01-21 17:58:50|2298.99|2297.49|2298.43|2296.93|2298.99|2297.49|2298.43|2296.93|0
1642787940000|2022-01-21 17:59:00|2298.47|2296.97|2298.1|2296.6|2298.6|2297.1|2298.06|2296.56|0
1642787950000|2022-01-21 17:59:10|2298.06|2296.56|2298.27|2296.77|2298.4|2296.9|2298.06|2296.56|0
1642787960000|2022-01-21 17:59:20|2298.25|2296.75|2297.54|2296.04|2298.34|2296.84|2297.54|2296.04|0
1642787970000|2022-01-21 17:59:30|2297.63|2296.13|2297.72|2296.22|2297.97|2296.47|2297.63|2296.13|0
1642787980000|2022-01-21 17:59:40|2297.63|2296.13|2297.5|2296|2297.89|2296.39|2297.46|2295.96|0
1642787990000|2022-01-21 17:59:50|2297.46|2295.96|2298.26|2296.76|2298.28|2296.78|2297.46|2295.96|0
1642788000000|2022-01-21 18:00:00|2298.08|2296.58|2297.76|2296.26|2298.21|2296.71|2297.76|2296.26|0
1642788010000|2022-01-21 18:00:10|2297.85|2296.35|2298.06|2296.56|2298.1|2296.6|2297.78|2296.28|0
1642788020000|2022-01-21 18:00:20|2298.08|2296.58|2299.34|2297.84|2299.38|2297.88|2298.06|2296.56|0
1642788030000|2022-01-21 18:00:30|2299.38|2297.88|2299.69|2298.19|2300.12|2298.62|2299.38|2297.88|0
1642788040000|2022-01-21 18:00:40|2299.78|2298.28|2299.63|2298.13|2299.95|2298.45|2299.61|2298.11|0
1642788050000|2022-01-21 18:00:50|2299.65|2298.15|2300.03|2298.53|2300.03|2298.53|2299.61|2298.11|0
1642788060000|2022-01-21 18:01:00|2300.04|2298.54|2300.21|2298.71|2300.36|2298.86|2299.99|2298.49|0
1642788070000|2022-01-21 18:01:10|2300.23|2298.73|2299.73|2298.23|2300.23|2298.73|2299.65|2298.15|0
1642788080000|2022-01-21 18:01:20|2299.69|2298.19|2299.67|2298.17|2299.95|2298.45|2299.65|2298.15|0
1642788090000|2022-01-21 18:01:30|2299.69|2298.19|2299.69|2298.19|2299.97|2298.47|2299.67|2298.17|0
1642788100000|2022-01-21 18:01:40|2299.73|2298.23|2299.35|2297.85|2300.03|2298.53|2299.35|2297.85|0
1642788110000|2022-01-21 18:01:50|2299.33|2297.83|2298.79|2297.29|2299.33|2297.83|2298.64|2297.14|0
1642788120000|2022-01-21 18:02:00|2298.81|2297.31|2298.57|2297.07|2298.81|2297.31|2298.42|2296.92|0
1642788130000|2022-01-21 18:02:10|2298.53|2297.03|2298.57|2297.07|2298.74|2297.24|2298.44|2296.94|0
1642788140000|2022-01-21 18:02:20|2298.53|2297.03|2297.41|2295.91|2298.53|2297.03|2297.41|2295.91|0
1642788150000|2022-01-21 18:02:30|2297.45|2295.95|2297.67|2296.17|2297.75|2296.25|2297.41|2295.91|0
1642788160000|2022-01-21 18:02:40|2297.65|2296.15|2298.41|2296.91|2298.45|2296.95|2297.63|2296.13|0
1642788170000|2022-01-21 18:02:50|2298.23|2296.73|2297.89|2296.39|2298.36|2296.86|2297.57|2296.07|0
1642788180000|2022-01-21 18:03:00|2298.01|2296.51|2297.55|2296.05|2298.19|2296.69|2297.27|2295.77|0
1642788190000|2022-01-21 18:03:10|2297.63|2296.13|2297.78|2296.28|2298.23|2296.73|2297.63|2296.13|0
1642788200000|2022-01-21 18:03:20|2297.81|2296.31|2297.78|2296.28|2297.83|2296.33|2297.7|2296.2|0
1642788210000|2022-01-21 18:03:30|2297.74|2296.24|2297.74|2296.24|2297.78|2296.28|2297.5|2296|0
1642788220000|2022-01-21 18:03:40|2297.78|2296.28|2297.12|2295.62|2297.78|2296.28|2297.1|2295.6|0
1642788230000|2022-01-21 18:03:50|2297.14|2295.64|2297.31|2295.81|2297.44|2295.94|2297.06|2295.56|0
1642788240000|2022-01-21 18:04:00|2297.22|2295.72|2297.61|2296.11|2297.65|2296.15|2297.18|2295.68|0
1642788250000|2022-01-21 18:04:10|2297.7|2296.2|2297.29|2295.79|2297.85|2296.35|2297.29|2295.79|0
1642788260000|2022-01-21 18:04:20|2297.39|2295.89|2297.14|2295.64|2297.48|2295.98|2296.8|2295.3|0
1642788270000|2022-01-21 18:04:30|2297.12|2295.62|2296.88|2295.38|2297.14|2295.64|2296.58|2295.08|0
1642788280000|2022-01-21 18:04:40|2296.79|2295.29|2297.22|2295.72|2297.22|2295.72|2296.79|2295.29|0
1642788290000|2022-01-21 18:04:50|2297.18|2295.68|2297.24|2295.74|2297.57|2296.07|2297.14|2295.64|0
1642788300000|2022-01-21 18:05:00|2297.22|2295.72|2297.63|2296.13|2298.08|2296.58|2297.22|2295.72|0
1642788310000|2022-01-21 18:05:10|2297.72|2296.22|2297.85|2296.35|2298.23|2296.73|2297.72|2296.22|0
1642788320000|2022-01-21 18:05:20|2297.93|2296.43|2298.11|2296.61|2298.23|2296.73|2297.85|2296.35|0
1642788330000|2022-01-21 18:05:30|2298.02|2296.52|2297.26|2295.76|2298.21|2296.71|2297.11|2295.61|0
1642788340000|2022-01-21 18:05:40|2297.29|2295.79|2297.5|2296|2297.5|2296|2297.03|2295.53|0
1642788350000|2022-01-21 18:05:50|2297.46|2295.96|2298.19|2296.69|2298.53|2297.03|2297.37|2295.87|0
1642788360000|2022-01-21 18:06:00|2298.07|2296.57|2298.51|2297.01|2298.51|2297.01|2297.85|2296.35|0
1642788370000|2022-01-21 18:06:10|2298.55|2297.05|2298.43|2296.93|2298.85|2297.35|2298.4|2296.9|0
1642788380000|2022-01-21 18:06:20|2298.45|2296.95|2298.47|2296.97|2298.62|2297.12|2298.45|2296.95|0
1642788390000|2022-01-21 18:06:30|2298.49|2296.99|2298.42|2296.92|2298.51|2297.01|2298.2|2296.7|0
1642788400000|2022-01-21 18:06:40|2298.39|2296.89|2298.76|2297.26|2298.84|2297.34|2298.29|2296.79|0
1642788410000|2022-01-21 18:06:50|2298.85|2297.35|2298.46|2296.96|2298.85|2297.35|2298.46|2296.96|0
1642788420000|2022-01-21 18:07:00|2298.28|2296.78|2298.2|2296.7|2298.28|2296.78|2297.9|2296.4|0
1642788430000|2022-01-21 18:07:10|2298.16|2296.66|2297.38|2295.88|2298.16|2296.66|2297.38|2295.88|0
1642788440000|2022-01-21 18:07:20|2297.34|2295.84|2297.2|2295.7|2297.42|2295.92|2297.1|2295.6|0
1642788450000|2022-01-21 18:07:30|2297.16|2295.66|2296.9|2295.4|2297.16|2295.66|2296.86|2295.36|0
1642788460000|2022-01-21 18:07:40|2296.86|2295.36|2296.78|2295.28|2296.86|2295.36|2296.78|2295.28|0
1642788470000|2022-01-21 18:07:50|2296.97|2295.47|2297.44|2295.94|2297.44|2295.94|2296.97|2295.47|0
1642788480000|2022-01-21 18:08:00|2297.46|2295.96|2297.34|2295.84|2297.72|2296.22|2297.14|2295.64|0
1642788490000|2022-01-21 18:08:10|2297.4|2295.9|2298.06|2296.56|2298.36|2296.86|2297.4|2295.9|0
1642788500000|2022-01-21 18:08:20|2298.15|2296.65|2298.62|2297.12|2298.73|2297.23|2297.98|2296.48|0
1642788510000|2022-01-21 18:08:30|2298.64|2297.14|2298.83|2297.33|2299|2297.5|2298.62|2297.12|0
1642788520000|2022-01-21 18:08:40|2298.77|2297.27|2298.5|2297|2298.77|2297.27|2298.28|2296.78|0
1642788530000|2022-01-21 18:08:50|2298.46|2296.96|2298.07|2296.57|2298.46|2296.96|2298.03|2296.53|0
1642788540000|2022-01-21 18:09:00|2297.98|2296.48|2297.1|2295.6|2297.98|2296.48|2297.08|2295.58|0
1642788550000|2022-01-21 18:09:10|2297.08|2295.58|2297.38|2295.88|2297.42|2295.92|2297.08|2295.58|0
1642788560000|2022-01-21 18:09:20|2297.42|2295.92|2297.76|2296.26|2297.8|2296.3|2297.42|2295.92|0
1642788570000|2022-01-21 18:09:30|2297.84|2296.34|2298.04|2296.54|2298.12|2296.62|2297.8|2296.3|0
1642788580000|2022-01-21 18:09:40|2298.06|2296.56|2297.42|2295.92|2298.1|2296.6|2297.42|2295.92|0
1642788590000|2022-01-21 18:09:50|2297.5|2296|2297.68|2296.18|2297.7|2296.2|2297.38|2295.88|0
1642788600000|2022-01-21 18:10:00|2297.7|2296.2|2298.02|2296.52|2298.36|2296.86|2297.63|2296.13|0
1642788610000|2022-01-21 18:10:10|2298|2296.5|2298.68|2297.18|2298.79|2297.29|2297.91|2296.41|0
1642788620000|2022-01-21 18:10:20|2298.64|2297.14|2298.53|2297.03|2298.7|2297.2|2298.42|2296.92|0
1642788630000|2022-01-21 18:10:30|2298.49|2296.99|2299.13|2297.63|2299.13|2297.63|2298.28|2296.78|0
1642788640000|2022-01-21 18:10:40|2299.22|2297.72|2299.46|2297.96|2299.46|2297.96|2299.22|2297.72|0
1642788650000|2022-01-21 18:10:50|2299.54|2298.04|2300.06|2298.56|2300.29|2298.79|2299.54|2298.04|0
1642788660000|2022-01-21 18:11:00|2300.1|2298.6|2300.57|2299.07|2300.57|2299.07|2300.1|2298.6|0
1642788670000|2022-01-21 18:11:10|2300.63|2299.13|2301.21|2299.71|2301.24|2299.74|2300.61|2299.11|0
1642788680000|2022-01-21 18:11:20|2301.3|2299.8|2301.45|2299.95|2301.58|2300.08|2301.15|2299.65|0
1642788690000|2022-01-21 18:11:30|2301.54|2300.04|2301.53|2300.03|2301.66|2300.16|2301.24|2299.74|0
1642788700000|2022-01-21 18:11:40|2301.34|2299.84|2301.9|2300.4|2301.94|2300.44|2301.23|2299.73|0
1642788710000|2022-01-21 18:11:50|2301.81|2300.31|2301.47|2299.97|2301.81|2300.31|2301.43|2299.93|0
1642788720000|2022-01-21 18:12:00|2301.51|2300.01|2301.08|2299.58|2301.51|2300.01|2301|2299.5|0
1642788730000|2022-01-21 18:12:10|2301.04|2299.54|2301.68|2300.18|2301.72|2300.22|2301.04|2299.54|0
1642788740000|2022-01-21 18:12:20|2301.76|2300.26|2302.15|2300.65|2302.15|2300.65|2301.55|2300.05|0
1642788750000|2022-01-21 18:12:30|2302.24|2300.74|2302.69|2301.19|2302.69|2301.19|2302.15|2300.65|0
1642788760000|2022-01-21 18:12:40|2302.66|2301.16|2302.36|2300.86|2302.69|2301.19|2302.36|2300.86|0
1642788770000|2022-01-21 18:12:50|2302.4|2300.9|2301.8|2300.3|2302.43|2300.93|2301.8|2300.3|0
1642788780000|2022-01-21 18:13:00|2301.71|2300.21|2301.8|2300.3|2301.8|2300.3|2301.59|2300.09|0
1642788790000|2022-01-21 18:13:10|2301.72|2300.22|2301.5|2300|2301.72|2300.22|2301.42|2299.92|0
1642788800000|2022-01-21 18:13:20|2301.46|2299.96|2301.54|2300.04|2301.76|2300.26|2301.46|2299.96|0
1642788810000|2022-01-21 18:13:30|2301.5|2300|2301.5|2300|2301.8|2300.3|2301.33|2299.83|0
1642788820000|2022-01-21 18:13:40|2301.46|2299.96|2301.35|2299.85|2301.51|2300.01|2301.09|2299.59|0
1642788830000|2022-01-21 18:13:50|2301.47|2299.97|2301|2299.5|2301.6|2300.1|2300.87|2299.37|0
1642788840000|2022-01-21 18:14:00|2301.09|2299.59|2301.47|2299.97|2301.47|2299.97|2301.08|2299.58|0
1642788850000|2022-01-21 18:14:10|2301.51|2300.01|2301.64|2300.14|2302.03|2300.53|2301.49|2299.99|0
1642788860000|2022-01-21 18:14:20|2301.6|2300.1|2301.47|2299.97|2301.9|2300.4|2301.43|2299.93|0
1642788870000|2022-01-21 18:14:30|2301.56|2300.06|2302.41|2300.91|2302.41|2300.91|2301.49|2299.99|0
1642788880000|2022-01-21 18:14:40|2302.37|2300.87|2302.03|2300.53|2302.37|2300.87|2301.94|2300.44|0
1642788890000|2022-01-21 18:14:50|2302.07|2300.57|2301.86|2300.36|2302.07|2300.57|2301.79|2300.29|0
1642788900000|2022-01-21 18:15:00|2301.95|2300.45|2301.57|2300.07|2301.99|2300.49|2301.57|2300.07|0
1642788910000|2022-01-21 18:15:10|2301.61|2300.11|2301.61|2300.11|2301.99|2300.49|2301.61|2300.11|0
1642788920000|2022-01-21 18:15:20|2301.65|2300.15|2301.2|2299.7|2301.87|2300.37|2301.2|2299.7|0
1642788930000|2022-01-21 18:15:30|2301.11|2299.61|2300.64|2299.14|2301.11|2299.61|2300.64|2299.14|0
1642788940000|2022-01-21 18:15:40|2300.68|2299.18|2300.86|2299.36|2300.86|2299.36|2300.47|2298.97|0
1642788950000|2022-01-21 18:15:50|2300.82|2299.32|2301.2|2299.7|2301.24|2299.74|2300.6|2299.1|0
1642788960000|2022-01-21 18:16:00|2301.24|2299.74|2301.57|2300.07|2301.57|2300.07|2301.2|2299.7|0
1642788970000|2022-01-21 18:16:10|2301.61|2300.11|2300.26|2298.76|2301.61|2300.11|2300.04|2298.54|0
1642788980000|2022-01-21 18:16:20|2300.18|2298.68|2299.87|2298.37|2300.3|2298.8|2299.74|2298.24|0
1642788990000|2022-01-21 18:16:30|2299.83|2298.33|2300|2298.5|2300.13|2298.63|2299.7|2298.2|0
1642789000000|2022-01-21 18:16:40|2299.96|2298.46|2300.22|2298.72|2300.26|2298.76|2299.92|2298.42|0
1642789010000|2022-01-21 18:16:50|2300.04|2298.54|2300|2298.5|2300.04|2298.54|2299.7|2298.2|0
1642789020000|2022-01-21 18:17:00|2300.04|2298.54|2299.83|2298.33|2300.17|2298.67|2299.7|2298.2|0
1642789030000|2022-01-21 18:17:10|2299.74|2298.24|2300|2298.5|2300|2298.5|2299.62|2298.12|0
1642789040000|2022-01-21 18:17:20|2299.96|2298.46|2300|2298.5|2300.13|2298.63|2299.85|2298.35|0
1642789050000|2022-01-21 18:17:30|2300.04|2298.54|2299.78|2298.28|2300.12|2298.62|2299.52|2298.02|0
1642789060000|2022-01-21 18:17:40|2299.82|2298.32|2299.82|2298.32|2300|2298.5|2299.48|2297.98|0
1642789070000|2022-01-21 18:17:50|2299.9|2298.4|2300.08|2298.58|2300.16|2298.66|2299.9|2298.4|0
1642789080000|2022-01-21 18:18:00|2300.12|2298.62|2299.66|2298.16|2300.38|2298.88|2299.66|2298.16|0
1642789090000|2022-01-21 18:18:10|2299.68|2298.18|2299.79|2298.29|2299.87|2298.37|2299.58|2298.08|0
1642789100000|2022-01-21 18:18:20|2299.7|2298.2|2299.4|2297.9|2299.83|2298.33|2299.31|2297.81|0
1642789110000|2022-01-21 18:18:30|2299.36|2297.86|2298.73|2297.23|2299.36|2297.86|2298.73|2297.23|0
1642789120000|2022-01-21 18:18:40|2298.63|2297.13|2298.69|2297.19|2298.76|2297.26|2298.43|2296.93|0
1642789130000|2022-01-21 18:18:50|2298.61|2297.11|2298.27|2296.77|2298.69|2297.19|2298.01|2296.51|0
1642789140000|2022-01-21 18:19:00|2298.31|2296.81|2298.52|2297.02|2298.52|2297.02|2298.14|2296.64|0
1642789150000|2022-01-21 18:19:10|2298.43|2296.93|2297.71|2296.21|2298.43|2296.93|2297.41|2295.91|0
1642789160000|2022-01-21 18:19:20|2297.75|2296.25|2297.34|2295.84|2297.75|2296.25|2297.19|2295.69|0
1642789170000|2022-01-21 18:19:30|2297.3|2295.8|2297.41|2295.91|2297.63|2296.13|2297.17|2295.67|0
1642789180000|2022-01-21 18:19:40|2297.37|2295.87|2297.71|2296.21|2297.75|2296.25|2297.37|2295.87|0
1642789190000|2022-01-21 18:19:50|2297.75|2296.25|2298.01|2296.51|2298.14|2296.64|2297.75|2296.25|0
1642789200000|2022-01-21 18:20:00|2297.93|2296.43|2297.62|2296.12|2297.93|2296.43|2297.41|2295.91|0
1642789210000|2022-01-21 18:20:10|2297.53|2296.03|2297.37|2295.87|2297.62|2296.12|2297.11|2295.61|0
1642789220000|2022-01-21 18:20:20|2297.35|2295.85|2297.34|2295.84|2297.37|2295.87|2297.06|2295.56|0
1642789230000|2022-01-21 18:20:30|2297.3|2295.8|2297.09|2295.59|2297.43|2295.93|2297.07|2295.57|0
1642789240000|2022-01-21 18:20:40|2297.13|2295.63|2296.53|2295.03|2297.13|2295.63|2296.49|2294.99|0
1642789250000|2022-01-21 18:20:50|2296.49|2294.99|2296.49|2294.99|2296.66|2295.16|2296.45|2294.95|0
1642789260000|2022-01-21 18:21:00|2296.53|2295.03|2296.71|2295.21|2296.75|2295.25|2296.53|2295.03|0
1642789270000|2022-01-21 18:21:10|2296.67|2295.17|2296.41|2294.91|2296.71|2295.21|2296.07|2294.57|0
1642789280000|2022-01-21 18:21:20|2296.37|2294.87|2296.24|2294.74|2296.37|2294.87|2296.07|2294.57|0
1642789290000|2022-01-21 18:21:30|2296.33|2294.83|2295.77|2294.27|2296.33|2294.83|2295.55|2294.05|0
1642789300000|2022-01-21 18:21:40|2295.68|2294.18|2295.06|2293.56|2295.77|2294.27|2295.06|2293.56|0
1642789310000|2022-01-21 18:21:50|2295.08|2293.58|2294.72|2293.22|2295.1|2293.6|2294.43|2292.93|0
1642789320000|2022-01-21 18:22:00|2294.76|2293.26|2294.57|2293.07|2294.97|2293.47|2294.49|2292.99|0
1642789330000|2022-01-21 18:22:10|2294.66|2293.16|2294.83|2293.33|2294.83|2293.33|2294.49|2292.99|0
1642789340000|2022-01-21 18:22:20|2294.79|2293.29|2294.31|2292.81|2294.79|2293.29|2294.23|2292.73|0
1642789350000|2022-01-21 18:22:30|2294.38|2292.88|2294.63|2293.13|2294.72|2293.22|2294.35|2292.85|0
1642789360000|2022-01-21 18:22:40|2294.72|2293.22|2294.72|2293.22|2294.8|2293.3|2294.12|2292.62|0
1642789370000|2022-01-21 18:22:50|2294.64|2293.14|2294.46|2292.96|2294.64|2293.14|2294.38|2292.88|0
1642789380000|2022-01-21 18:23:00|2294.44|2292.94|2294.42|2292.92|2295.1|2293.6|2294.42|2292.92|0
1642789390000|2022-01-21 18:23:10|2294.46|2292.96|2295.32|2293.82|2295.36|2293.86|2294.42|2292.92|0
1642789400000|2022-01-21 18:23:20|2295.36|2293.86|2294.58|2293.08|2295.36|2293.86|2294.54|2293.04|0
1642789410000|2022-01-21 18:23:30|2294.56|2293.06|2294.2|2292.7|2294.56|2293.06|2294.12|2292.62|0
1642789420000|2022-01-21 18:23:40|2294.24|2292.74|2293.83|2292.33|2294.24|2292.74|2293.57|2292.07|0
1642789430000|2022-01-21 18:23:50|2293.8|2292.3|2293.89|2292.39|2294.1|2292.6|2293.76|2292.26|0
1642789440000|2022-01-21 18:24:00|2293.8|2292.3|2293.73|2292.23|2294.33|2292.83|2293.65|2292.15|0
1642789450000|2022-01-21 18:24:10|2293.91|2292.41|2294.33|2292.83|2294.44|2292.94|2293.63|2292.13|0
1642789460000|2022-01-21 18:24:20|2294.4|2292.9|2294.36|2292.86|2294.64|2293.14|2294.33|2292.83|0
1642789470000|2022-01-21 18:24:30|2294.33|2292.83|2294.59|2293.09|2294.92|2293.42|2294.33|2292.83|0
1642789480000|2022-01-21 18:24:40|2294.62|2293.12|2294.29|2292.79|2294.62|2293.12|2294.25|2292.75|0
1642789490000|2022-01-21 18:24:50|2294.25|2292.75|2294.25|2292.75|2294.29|2292.79|2294.21|2292.71|0
1642789500000|2022-01-21 18:25:00|2294.21|2292.71|2293.78|2292.28|2294.21|2292.71|2293.65|2292.15|0
1642789510000|2022-01-21 18:25:10|2293.87|2292.37|2293.65|2292.15|2293.95|2292.45|2293.61|2292.11|0
1642789520000|2022-01-21 18:25:20|2293.61|2292.11|2293.87|2292.37|2293.99|2292.49|2293.57|2292.07|0
1642789530000|2022-01-21 18:25:30|2293.95|2292.45|2293.53|2292.03|2293.95|2292.45|2293.53|2292.03|0
1642789540000|2022-01-21 18:25:40|2293.49|2291.99|2293.78|2292.28|2293.91|2292.41|2293.31|2291.81|0
1642789550000|2022-01-21 18:25:50|2293.69|2292.19|2293.87|2292.37|2294.12|2292.62|2293.65|2292.15|0
1642789560000|2022-01-21 18:26:00|2293.78|2292.28|2293.74|2292.24|2293.93|2292.43|2293.57|2292.07|0
1642789570000|2022-01-21 18:26:10|2293.78|2292.28|2293.61|2292.11|2293.95|2292.45|2293.61|2292.11|0
1642789580000|2022-01-21 18:26:20|2293.65|2292.15|2294.4|2292.9|2294.4|2292.9|2293.61|2292.11|0
1642789590000|2022-01-21 18:26:30|2294.36|2292.86|2294.1|2292.6|2294.36|2292.86|2294.01|2292.51|0
1642789600000|2022-01-21 18:26:40|2294.2|2292.7|2294.35|2292.85|2294.35|2292.85|2293.9|2292.4|0
1642789610000|2022-01-21 18:26:50|2294.44|2292.94|2294.62|2293.12|2294.87|2293.37|2294.38|2292.88|0
1642789620000|2022-01-21 18:27:00|2294.59|2293.09|2294.29|2292.79|2294.62|2293.12|2294.03|2292.53|0
1642789630000|2022-01-21 18:27:10|2294.36|2292.86|2295.22|2293.72|2295.22|2293.72|2294.36|2292.86|0
1642789640000|2022-01-21 18:27:20|2295.32|2293.82|2295.34|2293.84|2295.51|2294.01|2295.26|2293.76|0
1642789650000|2022-01-21 18:27:30|2295.3|2293.8|2295.54|2294.04|2295.64|2294.14|2295.26|2293.76|0
1642789660000|2022-01-21 18:27:40|2295.56|2294.06|2295.56|2294.06|2295.94|2294.44|2295.34|2293.84|0
1642789670000|2022-01-21 18:27:50|2295.6|2294.1|2295.12|2293.62|2295.64|2294.14|2295.12|2293.62|0
1642789680000|2022-01-21 18:28:00|2295.16|2293.66|2295.85|2294.35|2295.85|2294.35|2295.12|2293.62|0
1642789690000|2022-01-21 18:28:10|2295.76|2294.26|2295.6|2294.1|2296.35|2294.85|2295.58|2294.08|0
1642789700000|2022-01-21 18:28:20|2295.64|2294.14|2295.82|2294.32|2296.07|2294.57|2295.6|2294.1|0
1642789710000|2022-01-21 18:28:30|2295.86|2294.36|2295.98|2294.48|2296.24|2294.74|2295.78|2294.28|0
1642789720000|2022-01-21 18:28:40|2295.94|2294.44|2295.9|2294.4|2296.11|2294.61|2295.64|2294.14|0
1642789730000|2022-01-21 18:28:50|2295.94|2294.44|2295.64|2294.14|2296.07|2294.57|2295.56|2294.06|0
1642789740000|2022-01-21 18:29:00|2295.6|2294.1|2295.26|2293.76|2295.6|2294.1|2295.13|2293.63|0
1642789750000|2022-01-21 18:29:10|2295.24|2293.74|2294.83|2293.33|2295.26|2293.76|2294.62|2293.12|0
1642789760000|2022-01-21 18:29:20|2294.92|2293.42|2295|2293.5|2295|2293.5|2294.66|2293.16|0
1642789770000|2022-01-21 18:29:30|2295.09|2293.59|2294.96|2293.46|2295.09|2293.59|2294.62|2293.12|0
1642789780000|2022-01-21 18:29:40|2294.92|2293.42|2294.96|2293.46|2295.22|2293.72|2294.66|2293.16|0
1642789790000|2022-01-21 18:29:50|2295.04|2293.54|2295|2293.5|2295.04|2293.54|2294.96|2293.46|0
1642789800000|2022-01-21 18:30:00|2294.89|2293.39|2294.6|2293.1|2294.94|2293.44|2294.6|2293.1|0
1642789810000|2022-01-21 18:30:10|2294.57|2293.07|2294.83|2293.33|2294.87|2293.37|2294.27|2292.77|0
1642789820000|2022-01-21 18:30:20|2294.81|2293.31|2295.8|2294.3|2295.84|2294.34|2294.72|2293.22|0
1642789830000|2022-01-21 18:30:30|2295.84|2294.34|2297.32|2295.82|2297.44|2295.94|2295.84|2294.34|0
1642789840000|2022-01-21 18:30:40|2297.36|2295.86|2297.02|2295.52|2297.62|2296.12|2296.98|2295.48|0
1642789850000|2022-01-21 18:30:50|2296.93|2295.43|2297.62|2296.12|2297.83|2296.33|2296.89|2295.39|0
1642789860000|2022-01-21 18:31:00|2297.66|2296.16|2297.62|2296.12|2297.66|2296.16|2297.11|2295.61|0
1642789870000|2022-01-21 18:31:10|2297.71|2296.21|2297.45|2295.95|2298.09|2296.59|2297.32|2295.82|0
1642789880000|2022-01-21 18:31:20|2297.49|2295.99|2297|2295.5|2297.62|2296.12|2296.93|2295.43|0
1642789890000|2022-01-21 18:31:30|2297.02|2295.52|2296.12|2294.62|2297.06|2295.56|2296.12|2294.62|0
1642789900000|2022-01-21 18:31:40|2296.16|2294.66|2295.78|2294.28|2296.16|2294.66|2295.78|2294.28|0
1642789910000|2022-01-21 18:31:50|2295.71|2294.21|2295.61|2294.11|2295.86|2294.36|2295.48|2293.98|0
1642789920000|2022-01-21 18:32:00|2295.58|2294.08|2295.48|2293.98|2295.86|2294.36|2295.22|2293.72|0
1642789930000|2022-01-21 18:32:10|2295.58|2294.08|2295.71|2294.21|2295.86|2294.36|2295.56|2294.06|0
1642789940000|2022-01-21 18:32:20|2295.73|2294.23|2295.86|2294.36|2296.1|2294.6|2295.6|2294.1|0
1642789950000|2022-01-21 18:32:30|2295.95|2294.45|2296.84|2295.34|2297.17|2295.67|2295.82|2294.32|0
1642789960000|2022-01-21 18:32:40|2296.8|2295.3|2296.8|2295.3|2297.04|2295.54|2296.46|2294.96|0
1642789970000|2022-01-21 18:32:50|2296.76|2295.26|2296.98|2295.48|2297.1|2295.6|2296.5|2295|0
1642789980000|2022-01-21 18:33:00|2296.94|2295.44|2297.09|2295.59|2297.24|2295.74|2296.94|2295.44|0
1642789990000|2022-01-21 18:33:10|2297.05|2295.55|2297.54|2296.04|2297.88|2296.38|2296.79|2295.29|0
1642790000000|2022-01-21 18:33:20|2297.56|2296.06|2297.28|2295.78|2297.71|2296.21|2297.24|2295.74|0
1642790010000|2022-01-21 18:33:30|2297.24|2295.74|2296.7|2295.2|2297.24|2295.74|2296.64|2295.14|0
1642790020000|2022-01-21 18:33:40|2296.68|2295.18|2297.32|2295.82|2297.36|2295.86|2296.64|2295.14|0
1642790030000|2022-01-21 18:33:50|2297.36|2295.86|2297.42|2295.92|2297.64|2296.14|2297.06|2295.56|0
1642790040000|2022-01-21 18:34:00|2297.38|2295.88|2297.68|2296.18|2298.02|2296.52|2297.38|2295.88|0
1642790050000|2022-01-21 18:34:10|2297.64|2296.14|2298.35|2296.85|2298.39|2296.89|2297.46|2295.96|0
1642790060000|2022-01-21 18:34:20|2298.31|2296.81|2298.61|2297.11|2298.69|2297.19|2298.18|2296.68|0
1642790070000|2022-01-21 18:34:30|2298.63|2297.13|2298.09|2296.59|2298.69|2297.19|2298.09|2296.59|0
1642790080000|2022-01-21 18:34:40|2298.01|2296.51|2297.75|2296.25|2298.05|2296.55|2297.49|2295.99|0
1642790090000|2022-01-21 18:34:50|2297.67|2296.17|2297.37|2295.87|2297.71|2296.21|2297.34|2295.84|0
1642790100000|2022-01-21 18:35:00|2297.41|2295.91|2296.76|2295.26|2297.41|2295.91|2296.74|2295.24|0
1642790110000|2022-01-21 18:35:10|2296.78|2295.28|2296.48|2294.98|2297.04|2295.54|2296.48|2294.98|0
1642790120000|2022-01-21 18:35:20|2296.32|2294.82|2296.82|2295.32|2296.85|2295.35|2296.18|2294.68|0
1642790130000|2022-01-21 18:35:30|2296.74|2295.24|2296.22|2294.72|2296.74|2295.24|2296.22|2294.72|0
1642790140000|2022-01-21 18:35:40|2296.14|2294.64|2296.7|2295.2|2296.87|2295.37|2296.14|2294.64|0
1642790150000|2022-01-21 18:35:50|2296.61|2295.11|2296.31|2294.81|2296.61|2295.11|2296.14|2294.64|0
1642790160000|2022-01-21 18:36:00|2296.22|2294.72|2297.67|2296.17|2297.67|2296.17|2296.22|2294.72|0
1642790170000|2022-01-21 18:36:10|2297.63|2296.13|2297.21|2295.71|2297.63|2296.13|2297.04|2295.54|0
1642790180000|2022-01-21 18:36:20|2297.3|2295.8|2296.48|2294.98|2297.37|2295.87|2296.48|2294.98|0
1642790190000|2022-01-21 18:36:30|2296.44|2294.94|2296.52|2295.02|2296.52|2295.02|2296.18|2294.68|0
1642790200000|2022-01-21 18:36:40|2296.7|2295.2|2296.7|2295.2|2296.78|2295.28|2296.44|2294.94|0
1642790210000|2022-01-21 18:36:50|2296.74|2295.24|2296.7|2295.2|2296.74|2295.24|2296.57|2295.07|0
1642790220000|2022-01-21 18:37:00|2296.72|2295.22|2297|2295.5|2297.21|2295.71|2296.7|2295.2|0
1642790230000|2022-01-21 18:37:10|2297.02|2295.52|2297.21|2295.71|2297.34|2295.84|2296.82|2295.32|0
1642790240000|2022-01-21 18:37:20|2297.24|2295.74|2297.82|2296.32|2297.93|2296.43|2297.24|2295.74|0
1642790250000|2022-01-21 18:37:30|2297.78|2296.28|2298.14|2296.64|2298.14|2296.64|2297.74|2296.24|0
1642790260000|2022-01-21 18:37:40|2298.23|2296.73|2298.23|2296.73|2298.62|2297.12|2298.16|2296.66|0
1642790270000|2022-01-21 18:37:50|2298.27|2296.77|2298.68|2297.18|2298.83|2297.33|2298.27|2296.77|0
1642790280000|2022-01-21 18:38:00|2298.7|2297.2|2299.01|2297.51|2299.05|2297.55|2298.45|2296.95|0
1642790290000|2022-01-21 18:38:10|2299.05|2297.55|2299.61|2298.11|2299.69|2298.19|2299.01|2297.51|0
1642790300000|2022-01-21 18:38:20|2299.65|2298.15|2299.83|2298.33|2299.91|2298.41|2299.61|2298.11|0
1642790310000|2022-01-21 18:38:30|2299.91|2298.41|2301.19|2299.69|2301.28|2299.78|2299.91|2298.41|0
1642790320000|2022-01-21 18:38:40|2301.11|2299.61|2301.52|2300.02|2301.56|2300.06|2300.94|2299.44|0
1642790330000|2022-01-21 18:38:50|2301.56|2300.06|2301.19|2299.69|2301.56|2300.06|2301.17|2299.67|0
1642790340000|2022-01-21 18:39:00|2301.15|2299.65|2301.07|2299.57|2301.19|2299.69|2300.89|2299.39|0
1642790350000|2022-01-21 18:39:10|2301.11|2299.61|2300.55|2299.05|2301.19|2299.69|2300.55|2299.05|0
1642790360000|2022-01-21 18:39:20|2300.43|2298.93|2300.16|2298.66|2300.51|2299.01|2300.16|2298.66|0
1642790370000|2022-01-21 18:39:30|2300.06|2298.56|2299.91|2298.41|2300.06|2298.56|2299.65|2298.15|0
1642790380000|2022-01-21 18:39:40|2299.82|2298.32|2299.65|2298.15|2299.99|2298.49|2299.61|2298.11|0
1642790390000|2022-01-21 18:39:50|2299.61|2298.11|2299.95|2298.45|2299.95|2298.45|2299.33|2297.83|0
1642790400000|2022-01-21 18:40:00|2299.91|2298.41|2299.65|2298.15|2299.91|2298.41|2299.35|2297.85|0
1642790410000|2022-01-21 18:40:10|2299.74|2298.24|2299.64|2298.14|2299.87|2298.37|2299.57|2298.07|0
1642790420000|2022-01-21 18:40:20|2299.73|2298.23|2299.94|2298.44|2300.07|2298.57|2299.64|2298.14|0
1642790430000|2022-01-21 18:40:30|2299.9|2298.4|2299.73|2298.23|2300.07|2298.57|2299.73|2298.23|0
1642790440000|2022-01-21 18:40:40|2299.82|2298.32|2299.52|2298.02|2299.82|2298.32|2299.37|2297.87|0
1642790450000|2022-01-21 18:40:50|2299.6|2298.1|2300.29|2298.79|2300.38|2298.88|2299.49|2297.99|0
1642790460000|2022-01-21 18:41:00|2300.37|2298.87|2301.67|2300.17|2301.71|2300.21|2300.37|2298.87|0
1642790470000|2022-01-21 18:41:10|2301.63|2300.13|2300.99|2299.49|2301.67|2300.17|2300.73|2299.23|0
1642790480000|2022-01-21 18:41:20|2300.9|2299.4|2301.07|2299.57|2301.24|2299.74|2300.73|2299.23|0
1642790490000|2022-01-21 18:41:30|2301.11|2299.61|2301.07|2299.57|2301.33|2299.83|2301.03|2299.53|0
1642790500000|2022-01-21 18:41:40|2300.99|2299.49|2301.19|2299.69|2301.25|2299.75|2300.97|2299.47|0
1642790510000|2022-01-21 18:41:50|2301.37|2299.87|2301.75|2300.25|2301.75|2300.25|2301.24|2299.74|0
1642790520000|2022-01-21 18:42:00|2301.71|2300.21|2301.75|2300.25|2301.78|2300.28|2301.36|2299.86|0
1642790530000|2022-01-21 18:42:10|2301.82|2300.32|2302.15|2300.65|2302.38|2300.88|2301.82|2300.32|0
1642790540000|2022-01-21 18:42:20|2302.16|2300.66|2302.13|2300.63|2302.35|2300.85|2301.94|2300.44|0
1642790550000|2022-01-21 18:42:30|2302.16|2300.66|2301.61|2300.11|2302.2|2300.7|2301.53|2300.03|0
1642790560000|2022-01-21 18:42:40|2301.57|2300.07|2301.23|2299.73|2301.66|2300.16|2301.23|2299.73|0
1642790570000|2022-01-21 18:42:50|2301.19|2299.69|2301.49|2299.99|2301.49|2299.99|2301.09|2299.59|0
1642790580000|2022-01-21 18:43:00|2301.53|2300.03|2301.23|2299.73|2301.81|2300.31|2301.19|2299.69|0
1642790590000|2022-01-21 18:43:10|2301.27|2299.77|2300.89|2299.39|2301.45|2299.95|2300.89|2299.39|0
1642790600000|2022-01-21 18:43:20|2300.98|2299.48|2301.27|2299.77|2301.53|2300.03|2300.89|2299.39|0
1642790610000|2022-01-21 18:43:30|2301.23|2299.73|2301.23|2299.73|2301.44|2299.94|2301.19|2299.69|0
1642790620000|2022-01-21 18:43:40|2301.19|2299.69|2301.17|2299.67|2301.45|2299.95|2301.17|2299.67|0
1642790630000|2022-01-21 18:43:50|2301.19|2299.69|2301.19|2299.69|2301.4|2299.9|2300.93|2299.43|0
1642790640000|2022-01-21 18:44:00|2301.15|2299.65|2301.45|2299.95|2301.87|2300.37|2301.15|2299.65|0
1642790650000|2022-01-21 18:44:10|2301.41|2299.91|2301.11|2299.61|2301.45|2299.95|2300.89|2299.39|0
1642790660000|2022-01-21 18:44:20|2301.09|2299.59|2300.9|2299.4|2301.09|2299.59|2300.81|2299.31|0
1642790670000|2022-01-21 18:44:30|2300.94|2299.44|2300.85|2299.35|2300.94|2299.44|2300.53|2299.03|0
1642790680000|2022-01-21 18:44:40|2300.83|2299.33|2300.81|2299.31|2300.98|2299.48|2300.64|2299.14|0
1642790690000|2022-01-21 18:44:50|2300.93|2299.43|2301.03|2299.53|2301.15|2299.65|2300.85|2299.35|0
1642790700000|2022-01-21 18:45:00|2300.85|2299.35|2301.67|2300.17|2301.75|2300.25|2300.85|2299.35|0
1642790710000|2022-01-21 18:45:10|2301.65|2300.15|2300.83|2299.33|2301.67|2300.17|2300.77|2299.27|0
1642790720000|2022-01-21 18:45:20|2300.81|2299.31|2300.66|2299.16|2300.81|2299.31|2300.21|2298.71|0
1642790730000|2022-01-21 18:45:30|2300.68|2299.18|2300.83|2299.33|2301.15|2299.65|2300.64|2299.14|0
1642790740000|2022-01-21 18:45:40|2300.81|2299.31|2300.34|2298.84|2300.88|2299.38|2300.34|2298.84|0
1642790750000|2022-01-21 18:45:50|2300.25|2298.75|2300.12|2298.62|2300.25|2298.75|2299.95|2298.45|0
1642790760000|2022-01-21 18:46:00|2300.21|2298.71|2300.55|2299.05|2300.55|2299.05|2299.99|2298.49|0
1642790770000|2022-01-21 18:46:10|2300.59|2299.09|2300.34|2298.84|2301.21|2299.71|2300.21|2298.71|0
1642790780000|2022-01-21 18:46:20|2300.36|2298.86|2299.88|2298.38|2300.47|2298.97|2299.88|2298.38|0
1642790790000|2022-01-21 18:46:30|2299.92|2298.42|2299.49|2297.99|2299.92|2298.42|2299.19|2297.69|0
1642790800000|2022-01-21 18:46:40|2299.39|2297.89|2299.62|2298.12|2299.65|2298.15|2299.34|2297.84|0
1642790810000|2022-01-21 18:46:50|2299.6|2298.1|2299.15|2297.65|2299.6|2298.1|2299|2297.5|0
1642790820000|2022-01-21 18:47:00|2299.24|2297.74|2299.41|2297.91|2299.58|2298.08|2299.24|2297.74|0
1642790830000|2022-01-21 18:47:10|2299.32|2297.82|2298.6|2297.1|2299.32|2297.82|2298.3|2296.8|0
1642790840000|2022-01-21 18:47:20|2298.64|2297.14|2298.54|2297.04|2298.64|2297.14|2297.98|2296.48|0
1642790850000|2022-01-21 18:47:30|2298.51|2297.01|2298.83|2297.33|2298.87|2297.37|2298.29|2296.79|0
1642790860000|2022-01-21 18:47:40|2298.85|2297.35|2298.81|2297.31|2298.89|2297.39|2298.59|2297.09|0
1642790870000|2022-01-21 18:47:50|2298.79|2297.29|2299.08|2297.58|2299.17|2297.67|2298.7|2297.2|0
1642790880000|2022-01-21 18:48:00|2298.99|2297.49|2299.23|2297.73|2299.25|2297.75|2298.91|2297.41|0
1642790890000|2022-01-21 18:48:10|2299.21|2297.71|2299.38|2297.88|2299.47|2297.97|2299.17|2297.67|0
1642790900000|2022-01-21 18:48:20|2299.47|2297.97|2298.4|2296.9|2299.47|2297.97|2298.33|2296.83|0
1642790910000|2022-01-21 18:48:30|2298.37|2296.87|2298.27|2296.77|2298.53|2297.03|2298.22|2296.72|0
1642790920000|2022-01-21 18:48:40|2298.37|2296.87|2298.27|2296.77|2298.48|2296.98|2298.16|2296.66|0
1642790930000|2022-01-21 18:48:50|2298.37|2296.87|2298.53|2297.03|2298.53|2297.03|2298.16|2296.66|0
1642790940000|2022-01-21 18:49:00|2298.57|2297.07|2299.21|2297.71|2299.28|2297.78|2298.57|2297.07|0
1642790950000|2022-01-21 18:49:10|2299.29|2297.79|2300.39|2298.89|2300.54|2299.04|2299.29|2297.79|0
1642790960000|2022-01-21 18:49:20|2300.41|2298.91|2299.56|2298.06|2300.5|2299|2299.43|2297.93|0
1642790970000|2022-01-21 18:49:30|2299.52|2298.02|2300.63|2299.13|2300.63|2299.13|2299.52|2298.02|0
1642790980000|2022-01-21 18:49:40|2300.54|2299.04|2300.41|2298.91|2300.67|2299.17|2300.33|2298.83|0
1642790990000|2022-01-21 18:49:50|2300.37|2298.87|2300.63|2299.13|2300.71|2299.21|2300.03|2298.53|0
1642791000000|2022-01-21 18:50:00|2300.54|2299.04|2301.9|2300.4|2301.9|2300.4|2300.29|2298.79|0
1642791010000|2022-01-21 18:50:10|2302.02|2300.52|2302.54|2301.04|2302.76|2301.26|2302.02|2300.52|0
1642791020000|2022-01-21 18:50:20|2302.5|2301|2302.72|2301.22|2303.44|2301.94|2302.46|2300.96|0
1642791030000|2022-01-21 18:50:30|2302.68|2301.18|2301.86|2300.36|2302.76|2301.26|2301.83|2300.33|0
1642791040000|2022-01-21 18:50:40|2301.83|2300.33|2301.86|2300.36|2302.12|2300.62|2301.66|2300.16|0
1642791050000|2022-01-21 18:50:50|2301.83|2300.33|2301.79|2300.29|2301.83|2300.33|2301.43|2299.93|0
1642791060000|2022-01-21 18:51:00|2301.83|2300.33|2300.89|2299.39|2301.86|2300.36|2300.51|2299.01|0
1642791070000|2022-01-21 18:51:10|2300.93|2299.43|2300.5|2299|2300.93|2299.43|2300.33|2298.83|0
1642791080000|2022-01-21 18:51:20|2300.46|2298.96|2300.37|2298.87|2300.59|2299.09|2300.03|2298.53|0
1642791090000|2022-01-21 18:51:30|2300.41|2298.91|2300.37|2298.87|2300.5|2299|2300.07|2298.57|0
1642791100000|2022-01-21 18:51:40|2300.33|2298.83|2300.02|2298.52|2300.41|2298.91|2299.81|2298.31|0
1642791110000|2022-01-21 18:51:50|2299.98|2298.48|2300.11|2298.61|2300.15|2298.65|2299.55|2298.05|0
1642791120000|2022-01-21 18:52:00|2300.07|2298.57|2300.07|2298.57|2300.33|2298.83|2299.64|2298.14|0
1642791130000|2022-01-21 18:52:10|2300.11|2298.61|2300.37|2298.87|2300.41|2298.91|2299.39|2297.89|0
1642791140000|2022-01-21 18:52:20|2300.33|2298.83|2300.33|2298.83|2300.97|2299.47|2300.07|2298.57|0
1642791150000|2022-01-21 18:52:30|2300.29|2298.79|2300.37|2298.87|2300.59|2299.09|2300.07|2298.57|0
1642791160000|2022-01-21 18:52:40|2300.46|2298.96|2301.04|2299.54|2301.04|2299.54|2300.29|2298.79|0
1642791170000|2022-01-21 18:52:50|2301.08|2299.58|2301.38|2299.88|2301.38|2299.88|2300.58|2299.08|0
1642791180000|2022-01-21 18:53:00|2301.56|2300.06|2300.6|2299.1|2301.56|2300.06|2300.6|2299.1|0
1642791190000|2022-01-21 18:53:10|2300.64|2299.14|2300.51|2299.01|2300.64|2299.14|2300.13|2298.63|0
1642791200000|2022-01-21 18:53:20|2300.42|2298.92|2299.95|2298.45|2300.51|2299.01|2299.83|2298.33|0
1642791210000|2022-01-21 18:53:30|2300.13|2298.63|2300.55|2299.05|2300.68|2299.18|2300.04|2298.54|0
1642791220000|2022-01-21 18:53:40|2300.59|2299.09|2300.51|2299.01|2300.7|2299.2|2300.21|2298.71|0
1642791230000|2022-01-21 18:53:50|2300.43|2298.93|2300.21|2298.71|2300.51|2299.01|2300.17|2298.67|0
1642791240000|2022-01-21 18:54:00|2300.25|2298.75|2300.85|2299.35|2301.11|2299.61|2300.09|2298.59|0
1642791250000|2022-01-21 18:54:10|2300.92|2299.42|2301.67|2300.17|2301.84|2300.34|2300.92|2299.42|0
1642791260000|2022-01-21 18:54:20|2301.63|2300.13|2301.74|2300.24|2301.8|2300.3|2301.2|2299.7|0
1642791270000|2022-01-21 18:54:30|2301.71|2300.21|2301.03|2299.53|2301.71|2300.21|2301.03|2299.53|0
1642791280000|2022-01-21 18:54:40|2300.94|2299.44|2301.03|2299.53|2301.29|2299.79|2300.86|2299.36|0
1642791290000|2022-01-21 18:54:50|2300.99|2299.49|2301.03|2299.53|2301.29|2299.79|2300.9|2299.4|0
1642791300000|2022-01-21 18:55:00|2301.07|2299.57|2300.81|2299.31|2301.33|2299.83|2300.81|2299.31|0
1642791310000|2022-01-21 18:55:10|2300.85|2299.35|2301.11|2299.61|2301.44|2299.94|2300.77|2299.27|0
1642791320000|2022-01-21 18:55:20|2301.07|2299.57|2300.47|2298.97|2301.07|2299.57|2300.47|2298.97|0
1642791330000|2022-01-21 18:55:30|2300.51|2299.01|2300.47|2298.97|2300.77|2299.27|2300.47|2298.97|0
1642791340000|2022-01-21 18:55:40|2300.43|2298.93|2299.79|2298.29|2300.47|2298.97|2299.55|2298.05|0
1642791350000|2022-01-21 18:55:50|2299.7|2298.2|2299.79|2298.29|2299.87|2298.37|2299.53|2298.03|0
1642791360000|2022-01-21 18:56:00|2299.83|2298.33|2299.66|2298.16|2299.91|2298.41|2299.61|2298.11|0
1642791370000|2022-01-21 18:56:10|2299.57|2298.07|2299.53|2298.03|2299.83|2298.33|2299.53|2298.03|0
1642791380000|2022-01-21 18:56:20|2299.61|2298.11|2298.94|2297.44|2299.74|2298.24|2298.94|2297.44|0
1642791390000|2022-01-21 18:56:30|2299.01|2297.51|2299.14|2297.64|2299.31|2297.81|2298.8|2297.3|0
1642791400000|2022-01-21 18:56:40|2299.1|2297.6|2299.01|2297.51|2299.14|2297.64|2298.97|2297.47|0
1642791410000|2022-01-21 18:56:50|2299.05|2297.55|2299.65|2298.15|2299.87|2298.37|2299.05|2297.55|0
1642791420000|2022-01-21 18:57:00|2299.53|2298.03|2299.87|2298.37|2299.91|2298.41|2299.35|2297.85|0
1642791430000|2022-01-21 18:57:10|2299.96|2298.46|2299.65|2298.15|2300|2298.5|2299.53|2298.03|0
1642791440000|2022-01-21 18:57:20|2299.61|2298.11|2298.94|2297.44|2299.61|2298.11|2298.84|2297.34|0
1642791450000|2022-01-21 18:57:30|2298.97|2297.47|2299.03|2297.53|2299.1|2297.6|2298.71|2297.21|0
1642791460000|2022-01-21 18:57:40|2299.01|2297.51|2300.21|2298.71|2300.21|2298.71|2298.97|2297.47|0
1642791470000|2022-01-21 18:57:50|2300.17|2298.67|2300.17|2298.67|2300.34|2298.84|2300.13|2298.63|0
1642791480000|2022-01-21 18:58:00|2300.19|2298.69|2300.43|2298.93|2300.43|2298.93|2299.91|2298.41|0
1642791490000|2022-01-21 18:58:10|2300.49|2298.99|2300|2298.5|2300.49|2298.99|2299.83|2298.33|0
1642791500000|2022-01-21 18:58:20|2299.91|2298.41|2299.52|2298.02|2299.91|2298.41|2299.52|2298.02|0
1642791510000|2022-01-21 18:58:30|2299.41|2297.91|2298.7|2297.2|2299.41|2297.91|2298.7|2297.2|0
1642791520000|2022-01-21 18:58:40|2298.68|2297.18|2297.87|2296.37|2298.68|2297.18|2297.48|2295.98|0
1642791530000|2022-01-21 18:58:50|2297.79|2296.29|2297.18|2295.68|2297.79|2296.29|2296.97|2295.47|0
1642791540000|2022-01-21 18:59:00|2297.27|2295.77|2297.61|2296.11|2297.78|2296.28|2296.97|2295.47|0
1642791550000|2022-01-21 18:59:10|2297.65|2296.15|2297.18|2295.68|2297.78|2296.28|2297.01|2295.51|0
1642791560000|2022-01-21 18:59:20|2297.14|2295.64|2295.82|2294.32|2297.14|2295.64|2295.82|2294.32|0
1642791570000|2022-01-21 18:59:30|2295.91|2294.41|2296.38|2294.88|2296.68|2295.18|2295.91|2294.41|0
1642791580000|2022-01-21 18:59:40|2296.42|2294.92|2296.68|2295.18|2296.94|2295.44|2296.42|2294.92|0
1642791590000|2022-01-21 18:59:50|2296.87|2295.37|2297.46|2295.96|2297.53|2296.03|2296.87|2295.37|0
1642791600000|2022-01-21 19:00:00|2297.37|2295.87|2298.34|2296.84|2298.55|2297.05|2297.23|2295.73|0
1642791610000|2022-01-21 19:00:10|2298.38|2296.88|2297.61|2296.11|2298.47|2296.97|2297.4|2295.9|0
1642791620000|2022-01-21 19:00:20|2297.57|2296.07|2297.87|2296.37|2298.34|2296.84|2297.53|2296.03|0
1642791630000|2022-01-21 19:00:30|2297.91|2296.41|2297.91|2296.41|2298.51|2297.01|2297.87|2296.37|0
1642791640000|2022-01-21 19:00:40|2297.87|2296.37|2298.11|2296.61|2298.47|2296.97|2297.87|2296.37|0
1642791650000|2022-01-21 19:00:50|2298.09|2296.59|2298.49|2296.99|2298.77|2297.27|2297.91|2296.41|0
1642791660000|2022-01-21 19:01:00|2298.51|2297.01|2298.13|2296.63|2298.81|2297.31|2297.57|2296.07|0
1642791670000|2022-01-21 19:01:10|2298.21|2296.71|2297.31|2295.81|2298.27|2296.77|2297.27|2295.77|0
1642791680000|2022-01-21 19:01:20|2297.27|2295.77|2297.06|2295.56|2297.27|2295.77|2296.81|2295.31|0
1642791690000|2022-01-21 19:01:30|2296.98|2295.48|2297.06|2295.56|2297.06|2295.56|2296.82|2295.32|0
1642791700000|2022-01-21 19:01:40|2297.02|2295.52|2297.28|2295.78|2297.36|2295.86|2296.98|2295.48|0
1642791710000|2022-01-21 19:01:50|2297.24|2295.74|2297.51|2296.01|2297.58|2296.08|2296.98|2295.48|0
1642791720000|2022-01-21 19:02:00|2297.54|2296.04|2297.02|2295.52|2297.92|2296.42|2296.98|2295.48|0
1642791730000|2022-01-21 19:02:10|2297.11|2295.61|2297.36|2295.86|2297.49|2295.99|2296.72|2295.22|0
1642791740000|2022-01-21 19:02:20|2297.32|2295.82|2297.49|2295.99|2297.7|2296.2|2297.06|2295.56|0
1642791750000|2022-01-21 19:02:30|2297.53|2296.03|2297.96|2296.46|2297.96|2296.46|2297.19|2295.69|0
1642791760000|2022-01-21 19:02:40|2297.92|2296.42|2297.53|2296.03|2297.96|2296.46|2297.36|2295.86|0
1642791770000|2022-01-21 19:02:50|2297.44|2295.94|2297.88|2296.38|2297.96|2296.46|2297.36|2295.86|0
1642791780000|2022-01-21 19:03:00|2297.92|2296.42|2298.51|2297.01|2298.54|2297.04|2297.58|2296.08|0
1642791790000|2022-01-21 19:03:10|2298.41|2296.91|2298.04|2296.54|2298.75|2297.25|2298.04|2296.54|0
1642791800000|2022-01-21 19:03:20|2298|2296.5|2297.06|2295.56|2298.04|2296.54|2296.89|2295.39|0
1642791810000|2022-01-21 19:03:30|2296.88|2295.38|2296.84|2295.34|2296.97|2295.47|2296.63|2295.13|0
1642791820000|2022-01-21 19:03:40|2296.92|2295.42|2297.07|2295.57|2297.3|2295.8|2296.92|2295.42|0
1642791830000|2022-01-21 19:03:50|2297.11|2295.61|2297.67|2296.17|2297.8|2296.3|2297.07|2295.57|0
1642791840000|2022-01-21 19:04:00|2297.76|2296.26|2298.4|2296.9|2298.83|2297.33|2297.67|2296.17|0
1642791850000|2022-01-21 19:04:10|2298.48|2296.98|2298.16|2296.66|2298.57|2297.07|2298.09|2296.59|0
1642791860000|2022-01-21 19:04:20|2298.07|2296.57|2298.35|2296.85|2298.39|2296.89|2297.79|2296.29|0
1642791870000|2022-01-21 19:04:30|2298.39|2296.89|2298.35|2296.85|2298.48|2296.98|2298.26|2296.76|0
1642791880000|2022-01-21 19:04:40|2298.26|2296.76|2297.91|2296.41|2298.3|2296.8|2297.79|2296.29|0
1642791890000|2022-01-21 19:04:50|2297.87|2296.37|2297.91|2296.41|2298.33|2296.83|2297.83|2296.33|0
1642791900000|2022-01-21 19:05:00|2297.87|2296.37|2298.32|2296.82|2298.58|2297.08|2297.64|2296.14|0
1642791910000|2022-01-21 19:05:10|2298.36|2296.86|2298.99|2297.49|2299.4|2297.9|2298.2|2296.7|0
1642791920000|2022-01-21 19:05:20|2298.89|2297.39|2298.95|2297.45|2299.06|2297.56|2298.59|2297.09|0
1642791930000|2022-01-21 19:05:30|2298.99|2297.49|2298.99|2297.49|2299.25|2297.75|2298.69|2297.19|0
1642791940000|2022-01-21 19:05:40|2299.02|2297.52|2299.25|2297.75|2299.62|2298.12|2298.99|2297.49|0
1642791950000|2022-01-21 19:05:50|2299.28|2297.78|2299.25|2297.75|2299.54|2298.04|2299.15|2297.65|0
1642791960000|2022-01-21 19:06:00|2299.28|2297.78|2300.18|2298.68|2300.22|2298.72|2299.25|2297.75|0
1642791970000|2022-01-21 19:06:10|2300.16|2298.66|2300.82|2299.32|2300.82|2299.32|2299.92|2298.42|0
1642791980000|2022-01-21 19:06:20|2300.86|2299.36|2300.26|2298.76|2300.86|2299.36|2300.18|2298.68|0
1642791990000|2022-01-21 19:06:30|2300.3|2298.8|2299.96|2298.46|2300.34|2298.84|2299.96|2298.46|0
1642792000000|2022-01-21 19:06:40|2299.98|2298.48|2299.74|2298.24|2300.12|2298.62|2299.74|2298.24|0
1642792010000|2022-01-21 19:06:50|2299.78|2298.28|2299.74|2298.24|2300|2298.5|2299.7|2298.2|0
1642792020000|2022-01-21 19:07:00|2299.7|2298.2|2298.24|2296.74|2299.72|2298.22|2298.24|2296.74|0
1642792030000|2022-01-21 19:07:10|2298.17|2296.67|2298.24|2296.74|2298.6|2297.1|2297.94|2296.44|0
1642792040000|2022-01-21 19:07:20|2298.32|2296.82|2297.91|2296.41|2298.36|2296.86|2297.91|2296.41|0
1642792050000|2022-01-21 19:07:30|2297.81|2296.31|2297.38|2295.88|2297.91|2296.41|2297.38|2295.88|0
1642792060000|2022-01-21 19:07:40|2297.42|2295.92|2298.1|2296.6|2298.27|2296.77|2297.42|2295.92|0
1642792070000|2022-01-21 19:07:50|2298.14|2296.64|2297.84|2296.34|2298.14|2296.64|2297.8|2296.3|0
1642792080000|2022-01-21 19:08:00|2297.93|2296.43|2297.59|2296.09|2298.06|2296.56|2297.46|2295.96|0
1642792090000|2022-01-21 19:08:10|2297.5|2296|2297.46|2295.96|2297.93|2296.43|2297.46|2295.96|0
1642792100000|2022-01-21 19:08:20|2297.38|2295.88|2297.29|2295.79|2297.46|2295.96|2297.12|2295.62|0
1642792110000|2022-01-21 19:08:30|2297.38|2295.88|2297.35|2295.85|2297.42|2295.92|2296.86|2295.36|0
1642792120000|2022-01-21 19:08:40|2297.31|2295.81|2297.35|2295.85|2297.38|2295.88|2296.75|2295.25|0
1642792130000|2022-01-21 19:08:50|2297.38|2295.88|2297.04|2295.54|2297.54|2296.04|2296.91|2295.41|0
1642792140000|2022-01-21 19:09:00|2297.08|2295.58|2296.85|2295.35|2297.15|2295.65|2296.78|2295.28|0
1642792150000|2022-01-21 19:09:10|2296.95|2295.45|2297.11|2295.61|2297.11|2295.61|2296.74|2295.24|0
1642792160000|2022-01-21 19:09:20|2297.08|2295.58|2297.06|2295.56|2297.27|2295.77|2296.61|2295.11|0
1642792170000|2022-01-21 19:09:30|2297.1|2295.6|2297.02|2295.52|2297.79|2296.29|2296.89|2295.39|0
1642792180000|2022-01-21 19:09:40|2297.11|2295.61|2296.95|2295.45|2297.15|2295.65|2296.68|2295.18|0
1642792190000|2022-01-21 19:09:50|2297.02|2295.52|2296.85|2295.35|2297.15|2295.65|2296.55|2295.05|0
1642792200000|2022-01-21 19:10:00|2296.95|2295.45|2297.41|2295.91|2297.45|2295.95|2296.95|2295.45|0
1642792210000|2022-01-21 19:10:10|2297.32|2295.82|2297.36|2295.86|2297.45|2295.95|2296.85|2295.35|0
1642792220000|2022-01-21 19:10:20|2297.44|2295.94|2297.79|2296.29|2297.88|2296.38|2297.44|2295.94|0
1642792230000|2022-01-21 19:10:30|2297.75|2296.25|2297.57|2296.07|2297.75|2296.25|2297.27|2295.77|0
1642792240000|2022-01-21 19:10:40|2297.55|2296.05|2297.57|2296.07|2297.85|2296.35|2297.55|2296.05|0
1642792250000|2022-01-21 19:10:50|2297.39|2295.89|2296.88|2295.38|2297.39|2295.89|2296.8|2295.3|0
1642792260000|2022-01-21 19:11:00|2296.97|2295.47|2296.92|2295.42|2297.22|2295.72|2296.88|2295.38|0
1642792270000|2022-01-21 19:11:10|2297.01|2295.51|2296.97|2295.47|2297.09|2295.59|2296.75|2295.25|0
1642792280000|2022-01-21 19:11:20|2297.01|2295.51|2296.59|2295.09|2297.01|2295.51|2296.59|2295.09|0
1642792290000|2022-01-21 19:11:30|2296.55|2295.05|2296.67|2295.17|2296.71|2295.21|2296.33|2294.83|0
1642792300000|2022-01-21 19:11:40|2296.63|2295.13|2296.33|2294.83|2296.67|2295.17|2296.33|2294.83|0
1642792310000|2022-01-21 19:11:50|2296.35|2294.85|2296.19|2294.69|2296.37|2294.87|2296.07|2294.57|0
1642792320000|2022-01-21 19:12:00|2296.37|2294.87|2296.26|2294.76|2296.47|2294.97|2296.22|2294.72|0
1642792330000|2022-01-21 19:12:10|2296.24|2294.74|2296.37|2294.87|2296.67|2295.17|2296.24|2294.74|0
1642792340000|2022-01-21 19:12:20|2296.43|2294.93|2296.37|2294.87|2296.67|2295.17|2296.07|2294.57|0
1642792350000|2022-01-21 19:12:30|2296.35|2294.85|2296.33|2294.83|2296.54|2295.04|2296.33|2294.83|0
1642792360000|2022-01-21 19:12:40|2296.42|2294.92|2296.29|2294.79|2296.52|2295.02|2296.09|2294.59|0
1642792370000|2022-01-21 19:12:50|2296.33|2294.83|2296.63|2295.13|2296.76|2295.26|2296.33|2294.83|0
1642792380000|2022-01-21 19:13:00|2296.72|2295.22|2296.55|2295.05|2296.89|2295.39|2296.26|2294.76|0
1642792390000|2022-01-21 19:13:10|2296.52|2295.02|2296.85|2295.35|2296.89|2295.39|2296.29|2294.79|0
1642792400000|2022-01-21 19:13:20|2296.83|2295.33|2296.89|2295.39|2296.93|2295.43|2296.63|2295.13|0
1642792410000|2022-01-21 19:13:30|2296.87|2295.37|2297.79|2296.29|2298.05|2296.55|2296.87|2295.37|0
1642792420000|2022-01-21 19:13:40|2297.75|2296.25|2297.97|2296.47|2298.65|2297.15|2297.75|2296.25|0
1642792430000|2022-01-21 19:13:50|2297.93|2296.43|2298.17|2296.67|2298.17|2296.67|2297.75|2296.25|0
1642792440000|2022-01-21 19:14:00|2298.35|2296.85|2298.64|2297.14|2298.64|2297.14|2298.13|2296.63|0
1642792450000|2022-01-21 19:14:10|2298.67|2297.17|2298.43|2296.93|2298.77|2297.27|2298.17|2296.67|0
1642792460000|2022-01-21 19:14:20|2298.39|2296.89|2297.13|2295.63|2298.39|2296.89|2297.04|2295.54|0
1642792470000|2022-01-21 19:14:30|2297.11|2295.61|2297.06|2295.56|2297.28|2295.78|2296.82|2295.32|0
1642792480000|2022-01-21 19:14:40|2297.02|2295.52|2296.57|2295.07|2297.19|2295.69|2296.54|2295.04|0
1642792490000|2022-01-21 19:14:50|2296.52|2295.02|2296.97|2295.47|2296.99|2295.49|2296.52|2295.02|0
1642792500000|2022-01-21 19:15:00|2296.89|2295.39|2297.27|2295.77|2297.42|2295.92|2296.89|2295.39|0
1642792510000|2022-01-21 19:15:10|2297.29|2295.79|2297.48|2295.98|2297.65|2296.15|2297.29|2295.79|0
1642792520000|2022-01-21 19:15:20|2297.57|2296.07|2297.39|2295.89|2297.7|2296.2|2297.35|2295.85|0
1642792530000|2022-01-21 19:15:30|2297.35|2295.85|2298.36|2296.86|2298.4|2296.9|2297.35|2295.85|0
1642792540000|2022-01-21 19:15:40|2298.4|2296.9|2298.14|2296.64|2298.44|2296.94|2298.06|2296.56|0
1642792550000|2022-01-21 19:15:50|2298.18|2296.68|2298.18|2296.68|2298.3|2296.8|2298.14|2296.64|0
1642792560000|2022-01-21 19:16:00|2298.16|2296.66|2297.09|2295.59|2298.18|2296.68|2297.05|2295.55|0
1642792570000|2022-01-21 19:16:10|2297.27|2295.77|2296.85|2295.35|2297.39|2295.89|2296.51|2295.01|0
1642792580000|2022-01-21 19:16:20|2296.87|2295.37|2296.53|2295.03|2297.05|2295.55|2296.51|2295.01|0
1642792590000|2022-01-21 19:16:30|2296.62|2295.12|2296.83|2295.33|2296.88|2295.38|2296.62|2295.12|0
1642792600000|2022-01-21 19:16:40|2296.88|2295.38|2296.94|2295.44|2297.13|2295.63|2296.83|2295.33|0
1642792610000|2022-01-21 19:16:50|2296.9|2295.4|2296.77|2295.27|2296.92|2295.42|2296.44|2294.94|0
1642792620000|2022-01-21 19:17:00|2296.79|2295.29|2296.59|2295.09|2296.88|2295.38|2296.5|2295|0
1642792630000|2022-01-21 19:17:10|2296.63|2295.13|2296.45|2294.95|2296.71|2295.21|2296.26|2294.76|0
1642792640000|2022-01-21 19:17:20|2296.41|2294.91|2296.79|2295.29|2296.79|2295.29|2296.28|2294.78|0
1642792650000|2022-01-21 19:17:30|2296.83|2295.33|2296.45|2294.95|2296.92|2295.42|2296.45|2294.95|0
1642792660000|2022-01-21 19:17:40|2296.49|2294.99|2296.77|2295.27|2296.77|2295.27|2296.49|2294.99|0
1642792670000|2022-01-21 19:17:50|2296.75|2295.25|2296.92|2295.42|2296.92|2295.42|2296.71|2295.21|0
1642792680000|2022-01-21 19:18:00|2297.01|2295.51|2297.43|2295.93|2297.43|2295.93|2296.83|2295.33|0
1642792690000|2022-01-21 19:18:10|2297.46|2295.96|2296.83|2295.33|2297.46|2295.96|2296.68|2295.18|0
1642792700000|2022-01-21 19:18:20|2296.87|2295.37|2296.83|2295.33|2296.9|2295.4|2296.7|2295.2|0
1642792710000|2022-01-21 19:18:30|2296.81|2295.31|2296.19|2294.69|2296.83|2295.33|2296.19|2294.69|0
1642792720000|2022-01-21 19:18:40|2296.23|2294.73|2296.16|2294.66|2296.23|2294.73|2295.97|2294.47|0
1642792730000|2022-01-21 19:18:50|2296.2|2294.7|2296.16|2294.66|2296.42|2294.92|2296.16|2294.66|0
1642792740000|2022-01-21 19:19:00|2296.25|2294.75|2296.38|2294.88|2296.42|2294.92|2296.16|2294.66|0
1642792750000|2022-01-21 19:19:10|2296.34|2294.84|2296.81|2295.31|2296.81|2295.31|2296.34|2294.84|0
1642792760000|2022-01-21 19:19:20|2296.9|2295.4|2296.61|2295.11|2296.9|2295.4|2296.44|2294.94|0
1642792770000|2022-01-21 19:19:30|2296.57|2295.07|2296.51|2295.01|2296.64|2295.14|2296.34|2294.84|0
1642792780000|2022-01-21 19:19:40|2296.42|2294.92|2296.05|2294.55|2296.51|2295.01|2296.01|2294.51|0
1642792790000|2022-01-21 19:19:50|2296.08|2294.58|2296.27|2294.77|2296.57|2295.07|2296.01|2294.51|0
1642792800000|2022-01-21 19:20:00|2296.31|2294.81|2296.18|2294.68|2296.64|2295.14|2296.01|2294.51|0
1642792810000|2022-01-21 19:20:10|2296.27|2294.77|2295.25|2293.75|2296.27|2294.77|2295.25|2293.75|0
1642792820000|2022-01-21 19:20:20|2295.21|2293.71|2295.11|2293.61|2295.24|2293.74|2294.91|2293.41|0
1642792830000|2022-01-21 19:20:30|2295.2|2293.7|2295.54|2294.04|2295.58|2294.08|2294.94|2293.44|0
1642792840000|2022-01-21 19:20:40|2295.45|2293.95|2295.58|2294.08|2295.66|2294.16|2295.3|2293.8|0
1642792850000|2022-01-21 19:20:50|2295.49|2293.99|2296.47|2294.97|2296.47|2294.97|2295.49|2293.99|0
1642792860000|2022-01-21 19:21:00|2296.37|2294.87|2297.31|2295.81|2297.35|2295.85|2296.33|2294.83|0
1642792870000|2022-01-21 19:21:10|2297.35|2295.85|2297.23|2295.73|2297.61|2296.11|2296.97|2295.47|0
1642792880000|2022-01-21 19:21:20|2297.19|2295.69|2297.15|2295.65|2297.23|2295.73|2296.82|2295.32|0
1642792890000|2022-01-21 19:21:30|2297.12|2295.62|2297.15|2295.65|2297.27|2295.77|2296.93|2295.43|0
1642792900000|2022-01-21 19:21:40|2297.06|2295.56|2296.82|2295.32|2297.19|2295.69|2296.82|2295.32|0
1642792910000|2022-01-21 19:21:50|2296.84|2295.34|2297.01|2295.51|2297.01|2295.51|2296.56|2295.06|0
1642792920000|2022-01-21 19:22:00|2297.1|2295.6|2296.44|2294.94|2297.12|2295.62|2296.44|2294.94|0
1642792930000|2022-01-21 19:22:10|2296.26|2294.76|2296.19|2294.69|2296.53|2295.03|2296.15|2294.65|0
1642792940000|2022-01-21 19:22:20|2296.28|2294.78|2296.49|2294.99|2296.57|2295.07|2296.19|2294.69|0
1642792950000|2022-01-21 19:22:30|2296.53|2295.03|2296.32|2294.82|2296.57|2295.07|2296.11|2294.61|0
1642792960000|2022-01-21 19:22:40|2296.36|2294.86|2296.15|2294.65|2296.45|2294.95|2296.11|2294.61|0
1642792970000|2022-01-21 19:22:50|2296.19|2294.69|2296.51|2295.01|2296.51|2295.01|2296.15|2294.65|0
1642792980000|2022-01-21 19:23:00|2296.49|2294.99|2296.53|2295.03|2296.66|2295.16|2296.19|2294.69|0
1642792990000|2022-01-21 19:23:10|2296.49|2294.99|2296.83|2295.33|2296.83|2295.33|2296.49|2294.99|0
1642793000000|2022-01-21 19:23:20|2296.79|2295.29|2296.83|2295.33|2297|2295.5|2296.79|2295.29|0
1642793010000|2022-01-21 19:23:30|2296.92|2295.42|2296.68|2295.18|2297.09|2295.59|2296.64|2295.14|0
1642793020000|2022-01-21 19:23:40|2296.77|2295.27|2296.64|2295.14|2296.81|2295.31|2296.34|2294.84|0
1642793030000|2022-01-21 19:23:50|2296.72|2295.22|2297.28|2295.78|2297.32|2295.82|2296.68|2295.18|0
1642793040000|2022-01-21 19:24:00|2297.24|2295.74|2297.62|2296.12|2297.79|2296.29|2297.02|2295.52|0
1642793050000|2022-01-21 19:24:10|2297.58|2296.08|2298.26|2296.76|2298.26|2296.76|2297.58|2296.08|0
1642793060000|2022-01-21 19:24:20|2298.44|2296.94|2297.98|2296.48|2298.44|2296.94|2297.98|2296.48|0
1642793070000|2022-01-21 19:24:30|2298.02|2296.52|2298.53|2297.03|2298.53|2297.03|2298.02|2296.52|0
1642793080000|2022-01-21 19:24:40|2298.62|2297.12|2298.48|2296.98|2298.87|2297.37|2298.4|2296.9|0
1642793090000|2022-01-21 19:24:50|2298.44|2296.94|2298.44|2296.94|2298.74|2297.24|2298.36|2296.86|0
1642793100000|2022-01-21 19:25:00|2298.4|2296.9|2297.72|2296.22|2298.4|2296.9|2297.63|2296.13|0
1642793110000|2022-01-21 19:25:10|2297.61|2296.11|2297.5|2296|2297.67|2296.17|2297.29|2295.79|0
1642793120000|2022-01-21 19:25:20|2297.48|2295.98|2297.16|2295.66|2297.5|2296|2297|2295.5|0
1642793130000|2022-01-21 19:25:30|2297.13|2295.63|2297.16|2295.66|2297.2|2295.7|2296.9|2295.4|0
1642793140000|2022-01-21 19:25:40|2297.13|2295.63|2296.56|2295.06|2297.16|2295.66|2296.53|2295.03|0
1642793150000|2022-01-21 19:25:50|2296.52|2295.02|2296.3|2294.8|2296.56|2295.06|2296|2294.5|0
1642793160000|2022-01-21 19:26:00|2296.26|2294.76|2296.37|2294.87|2296.47|2294.97|2296.26|2294.76|0
1642793170000|2022-01-21 19:26:10|2296.3|2294.8|2295.53|2294.03|2296.33|2294.83|2295.36|2293.86|0
1642793180000|2022-01-21 19:26:20|2295.62|2294.12|2294.61|2293.11|2295.66|2294.16|2294.57|2293.07|0
1642793190000|2022-01-21 19:26:30|2294.57|2293.07|2294.31|2292.81|2294.64|2293.14|2294.31|2292.81|0
1642793200000|2022-01-21 19:26:40|2294.22|2292.72|2293.93|2292.43|2294.22|2292.72|2293.85|2292.35|0
1642793210000|2022-01-21 19:26:50|2293.89|2292.39|2294.15|2292.65|2294.19|2292.69|2293.85|2292.35|0
1642793220000|2022-01-21 19:27:00|2294.19|2292.69|2293.55|2292.05|2294.27|2292.77|2293.42|2291.92|0
1642793230000|2022-01-21 19:27:10|2293.63|2292.13|2293.54|2292.04|2293.63|2292.13|2293.28|2291.78|0
1642793240000|2022-01-21 19:27:20|2293.5|2292|2293.24|2291.74|2293.58|2292.08|2293.24|2291.74|0
1642793250000|2022-01-21 19:27:30|2293.28|2291.78|2293.41|2291.91|2293.45|2291.95|2293.2|2291.7|0
1642793260000|2022-01-21 19:27:40|2293.45|2291.95|2293.28|2291.78|2293.58|2292.08|2293.24|2291.74|0
1642793270000|2022-01-21 19:27:50|2293.37|2291.87|2293.59|2292.09|2293.85|2292.35|2293.32|2291.82|0
1642793280000|2022-01-21 19:28:00|2293.61|2292.11|2293.25|2291.75|2293.7|2292.2|2293.25|2291.75|0
1642793290000|2022-01-21 19:28:10|2293.27|2291.77|2293.36|2291.86|2293.57|2292.07|2293.23|2291.73|0
1642793300000|2022-01-21 19:28:20|2293.27|2291.77|2292.93|2291.43|2293.53|2292.03|2292.56|2291.06|0
1642793310000|2022-01-21 19:28:30|2292.89|2291.39|2292.48|2290.98|2292.89|2291.39|2292.14|2290.64|0
1642793320000|2022-01-21 19:28:40|2292.52|2291.02|2292.6|2291.1|2292.73|2291.23|2292.26|2290.76|0
1642793330000|2022-01-21 19:28:50|2292.63|2291.13|2292.89|2291.39|2292.93|2291.43|2292.6|2291.1|0
1642793340000|2022-01-21 19:29:00|2292.99|2291.49|2292.52|2291.02|2293.17|2291.67|2292.48|2290.98|0
1642793350000|2022-01-21 19:29:10|2292.48|2290.98|2292.56|2291.06|2292.56|2291.06|2292.3|2290.8|0
1642793360000|2022-01-21 19:29:20|2292.6|2291.1|2292.6|2291.1|2292.67|2291.17|2292.34|2290.84|0
1642793370000|2022-01-21 19:29:30|2292.56|2291.06|2292.13|2290.63|2292.56|2291.06|2292|2290.5|0
1642793380000|2022-01-21 19:29:40|2292.14|2290.64|2292.25|2290.75|2292.27|2290.77|2292.01|2290.51|0
1642793390000|2022-01-21 19:29:50|2292.23|2290.73|2292.48|2290.98|2292.48|2290.98|2292.23|2290.73|0
1642793400000|2022-01-21 19:30:00|2292.44|2290.94|2292.27|2290.77|2292.44|2290.94|2292.1|2290.6|0
1642793410000|2022-01-21 19:30:10|2292.23|2290.73|2291.64|2290.14|2292.27|2290.77|2291.64|2290.14|0
1642793420000|2022-01-21 19:30:20|2291.63|2290.13|2291.75|2290.25|2291.79|2290.29|2291.41|2289.91|0
1642793430000|2022-01-21 19:30:30|2291.71|2290.21|2291.62|2290.12|2291.71|2290.21|2291.37|2289.87|0
1642793440000|2022-01-21 19:30:40|2291.53|2290.03|2291.68|2290.18|2291.86|2290.36|2291.32|2289.82|0
1642793450000|2022-01-21 19:30:50|2291.86|2290.36|2291.6|2290.1|2291.9|2290.4|2291.56|2290.06|0
1642793460000|2022-01-21 19:31:00|2291.69|2290.19|2292.41|2290.91|2292.41|2290.91|2291.6|2290.1|0
1642793470000|2022-01-21 19:31:10|2292.43|2290.93|2292.48|2290.98|2292.78|2291.28|2292.39|2290.89|0
1642793480000|2022-01-21 19:31:20|2292.39|2290.89|2292.62|2291.12|2292.68|2291.18|2292.39|2290.89|0
1642793490000|2022-01-21 19:31:30|2292.66|2291.16|2293.04|2291.54|2293.26|2291.76|2292.66|2291.16|0
1642793500000|2022-01-21 19:31:40|2292.94|2291.44|2292.29|2290.79|2293|2291.5|2292.29|2290.79|0
1642793510000|2022-01-21 19:31:50|2292.25|2290.75|2292.2|2290.7|2292.29|2290.79|2292.12|2290.62|0
1642793520000|2022-01-21 19:32:00|2292.18|2290.68|2292.14|2290.64|2292.22|2290.72|2291.58|2290.08|0
1642793530000|2022-01-21 19:32:10|2292.1|2290.6|2292.36|2290.86|2292.36|2290.86|2291.71|2290.21|0
1642793540000|2022-01-21 19:32:20|2292.44|2290.94|2292.23|2290.73|2292.61|2291.11|2292.14|2290.64|0
1642793550000|2022-01-21 19:32:30|2292.14|2290.64|2292.06|2290.56|2292.4|2290.9|2292.06|2290.56|0
1642793560000|2022-01-21 19:32:40|2292.02|2290.52|2292.06|2290.56|2292.1|2290.6|2291.97|2290.47|0
1642793570000|2022-01-21 19:32:50|2291.97|2290.47|2292.1|2290.6|2292.1|2290.6|2291.93|2290.43|0
1642793580000|2022-01-21 19:33:00|2292.04|2290.54|2292.49|2290.99|2292.51|2291.01|2292.02|2290.52|0
1642793590000|2022-01-21 19:33:10|2292.4|2290.9|2292.49|2290.99|2292.49|2290.99|2292.1|2290.6|0
1642793600000|2022-01-21 19:33:20|2292.51|2291.01|2292.56|2291.06|2292.66|2291.16|2292.32|2290.82|0
1642793610000|2022-01-21 19:33:30|2292.54|2291.04|2292.44|2290.94|2292.83|2291.33|2292.32|2290.82|0
1642793620000|2022-01-21 19:33:40|2292.62|2291.12|2292.44|2290.94|2292.7|2291.2|2292.4|2290.9|0
1642793630000|2022-01-21 19:33:50|2292.4|2290.9|2292.4|2290.9|2292.66|2291.16|2292.36|2290.86|0
1642793640000|2022-01-21 19:34:00|2292.44|2290.94|2292.36|2290.86|2292.62|2291.12|2292.32|2290.82|0
1642793650000|2022-01-21 19:34:10|2292.4|2290.9|2292.1|2290.6|2292.66|2291.16|2292.1|2290.6|0
1642793660000|2022-01-21 19:34:20|2292.19|2290.69|2292.4|2290.9|2292.4|2290.9|2292.19|2290.69|0
1642793670000|2022-01-21 19:34:30|2292.36|2290.86|2292.14|2290.64|2292.4|2290.9|2292.06|2290.56|0
1642793680000|2022-01-21 19:34:40|2292.23|2290.73|2292.14|2290.64|2292.48|2290.98|2292.14|2290.64|0
1642793690000|2022-01-21 19:34:50|2292.18|2290.68|2292.36|2290.86|2292.4|2290.9|2292.12|2290.62|0
1642793700000|2022-01-21 19:35:00|2292.27|2290.77|2291.54|2290.04|2292.27|2290.77|2291.5|2290|0
1642793710000|2022-01-21 19:35:10|2291.5|2290|2290.84|2289.34|2291.54|2290.04|2290.8|2289.3|0
1642793720000|2022-01-21 19:35:20|2290.92|2289.42|2290.71|2289.21|2291.05|2289.55|2290.71|2289.21|0
1642793730000|2022-01-21 19:35:30|2290.67|2289.17|2290.79|2289.29|2290.79|2289.29|2290.57|2289.07|0
1642793740000|2022-01-21 19:35:40|2290.83|2289.33|2291.09|2289.59|2291.22|2289.72|2290.79|2289.29|0
1642793750000|2022-01-21 19:35:50|2291.28|2289.78|2291.32|2289.82|2291.35|2289.85|2291.28|2289.78|0
1642793760000|2022-01-21 19:36:00|2291.35|2289.85|2292.1|2290.6|2292.21|2290.71|2291.32|2289.82|0
1642793770000|2022-01-21 19:36:10|2292.13|2290.63|2291.8|2290.3|2292.13|2290.63|2291.8|2290.3|0
1642793780000|2022-01-21 19:36:20|2291.87|2290.37|2291.84|2290.34|2291.91|2290.41|2291.54|2290.04|0
1642793790000|2022-01-21 19:36:30|2291.86|2290.36|2292.72|2291.22|2293.1|2291.6|2291.84|2290.34|0
1642793800000|2022-01-21 19:36:40|2292.69|2291.19|2293.42|2291.92|2293.44|2291.94|2292.69|2291.19|0
1642793810000|2022-01-21 19:36:50|2293.44|2291.94|2293.88|2292.38|2293.96|2292.46|2293.4|2291.9|0
1642793820000|2022-01-21 19:37:00|2293.8|2292.3|2294.44|2292.94|2294.69|2293.19|2293.62|2292.12|0
1642793830000|2022-01-21 19:37:10|2294.4|2292.9|2295.04|2293.54|2295.04|2293.54|2294.4|2292.9|0
1642793840000|2022-01-21 19:37:20|2295|2293.5|2295.15|2293.65|2295.15|2293.65|2294.88|2293.38|0
1642793850000|2022-01-21 19:37:30|2295.11|2293.61|2294.29|2292.79|2295.18|2293.68|2294.29|2292.79|0
1642793860000|2022-01-21 19:37:40|2294.25|2292.75|2293.51|2292.01|2294.25|2292.75|2293.39|2291.89|0
1642793870000|2022-01-21 19:37:50|2293.6|2292.1|2293.58|2292.08|2293.67|2292.17|2293.43|2291.93|0
1642793880000|2022-01-21 19:38:00|2293.54|2292.04|2294.66|2293.16|2294.7|2293.2|2293.54|2292.04|0
1642793890000|2022-01-21 19:38:10|2294.62|2293.12|2294.36|2292.86|2294.62|2293.12|2294.18|2292.68|0
1642793900000|2022-01-21 19:38:20|2294.27|2292.77|2294.79|2293.29|2294.88|2293.38|2294.23|2292.73|0
1642793910000|2022-01-21 19:38:30|2294.88|2293.38|2294.92|2293.42|2295|2293.5|2294.79|2293.29|0
1642793920000|2022-01-21 19:38:40|2294.96|2293.46|2295.48|2293.98|2295.52|2294.02|2294.92|2293.42|0
1642793930000|2022-01-21 19:38:50|2295.44|2293.94|2295.11|2293.61|2295.52|2294.02|2295.11|2293.61|0
1642793940000|2022-01-21 19:39:00|2295.15|2293.65|2294.59|2293.09|2295.15|2293.65|2294.55|2293.05|0
1642793950000|2022-01-21 19:39:10|2294.77|2293.27|2295.15|2293.65|2295.15|2293.65|2294.77|2293.27|0
1642793960000|2022-01-21 19:39:20|2295.11|2293.61|2295.7|2294.2|2295.74|2294.24|2295.03|2293.53|0
1642793970000|2022-01-21 19:39:30|2295.63|2294.13|2295.37|2293.87|2295.78|2294.28|2295.37|2293.87|0
1642793980000|2022-01-21 19:39:40|2295.41|2293.91|2295.44|2293.94|2295.48|2293.98|2295.28|2293.78|0
1642793990000|2022-01-21 19:39:50|2295.54|2294.04|2295.15|2293.65|2295.57|2294.07|2295.05|2293.55|0
1642794000000|2022-01-21 19:40:00|2295.18|2293.68|2296|2294.5|2296.04|2294.54|2295.15|2293.65|0
1642794010000|2022-01-21 19:40:10|2296.02|2294.52|2296.55|2295.05|2296.9|2295.4|2296.02|2294.52|0
1642794020000|2022-01-21 19:40:20|2296.46|2294.96|2295.7|2294.2|2296.56|2295.06|2295.7|2294.2|0
1642794030000|2022-01-21 19:40:30|2295.61|2294.11|2295.11|2293.61|2295.7|2294.2|2295.11|2293.61|0
1642794040000|2022-01-21 19:40:40|2295.07|2293.57|2295.19|2293.69|2295.32|2293.82|2295.03|2293.53|0
1642794050000|2022-01-21 19:40:50|2295.29|2293.79|2295.38|2293.88|2295.42|2293.92|2295.06|2293.56|0
1642794060000|2022-01-21 19:41:00|2295.34|2293.84|2295.64|2294.14|2295.86|2294.36|2295.21|2293.71|0
1642794070000|2022-01-21 19:41:10|2295.73|2294.23|2295.27|2293.77|2295.77|2294.27|2295.27|2293.77|0
1642794080000|2022-01-21 19:41:20|2295.3|2293.8|2295.53|2294.03|2295.58|2294.08|2295.27|2293.77|0
1642794090000|2022-01-21 19:41:30|2295.55|2294.05|2294.99|2293.49|2295.55|2294.05|2294.99|2293.49|0
1642794100000|2022-01-21 19:41:40|2294.95|2293.45|2294.88|2293.38|2295.03|2293.53|2294.69|2293.19|0
1642794110000|2022-01-21 19:41:50|2294.78|2293.28|2295.03|2293.53|2295.06|2293.56|2294.58|2293.08|0
1642794120000|2022-01-21 19:42:00|2295.06|2293.56|2294.4|2292.9|2295.19|2293.69|2294.31|2292.81|0
1642794130000|2022-01-21 19:42:10|2294.32|2292.82|2294.32|2292.82|2294.44|2292.94|2294.14|2292.64|0
1642794140000|2022-01-21 19:42:20|2294.4|2292.9|2294.88|2293.38|2294.96|2293.46|2294.1|2292.6|0
1642794150000|2022-01-21 19:42:30|2294.97|2293.47|2294.45|2292.95|2295.01|2293.51|2294.41|2292.91|0
1642794160000|2022-01-21 19:42:40|2294.54|2293.04|2294.32|2292.82|2294.54|2293.04|2293.68|2292.18|0
1642794170000|2022-01-21 19:42:50|2294.36|2292.86|2294.79|2293.29|2295.09|2293.59|2294.36|2292.86|0
1642794180000|2022-01-21 19:43:00|2294.7|2293.2|2295.35|2293.85|2295.35|2293.85|2294.66|2293.16|0
1642794190000|2022-01-21 19:43:10|2295.26|2293.76|2294.84|2293.34|2295.35|2293.85|2294.8|2293.3|0
1642794200000|2022-01-21 19:43:20|2294.88|2293.38|2294.88|2293.38|2295.14|2293.64|2294.58|2293.08|0
1642794210000|2022-01-21 19:43:30|2294.84|2293.34|2294.32|2292.82|2294.84|2293.34|2294.24|2292.74|0
1642794220000|2022-01-21 19:43:40|2294.3|2292.8|2294.45|2292.95|2294.66|2293.16|2294.11|2292.61|0
1642794230000|2022-01-21 19:43:50|2294.36|2292.86|2294.28|2292.78|2294.58|2293.08|2294.19|2292.69|0
1642794240000|2022-01-21 19:44:00|2294.3|2292.8|2294.02|2292.52|2294.62|2293.12|2293.9|2292.4|0
1642794250000|2022-01-21 19:44:10|2293.93|2292.43|2293.98|2292.48|2294.11|2292.61|2293.64|2292.14|0
1642794260000|2022-01-21 19:44:20|2294.02|2292.52|2293.81|2292.31|2294.24|2292.74|2293.68|2292.18|0
1642794270000|2022-01-21 19:44:30|2293.72|2292.22|2293.98|2292.48|2294.02|2292.52|2293.64|2292.14|0
1642794280000|2022-01-21 19:44:40|2293.94|2292.44|2293.9|2292.4|2294.2|2292.7|2293.85|2292.35|0
1642794290000|2022-01-21 19:44:50|2294|2292.5|2293.94|2292.44|2294.2|2292.7|2293.61|2292.11|0
1642794300000|2022-01-21 19:45:00|2293.9|2292.4|2293.94|2292.44|2294.28|2292.78|2293.87|2292.37|0
1642794310000|2022-01-21 19:45:10|2294.03|2292.53|2294.5|2293|2294.76|2293.26|2293.87|2292.37|0
1642794320000|2022-01-21 19:45:20|2294.46|2292.96|2294.65|2293.15|2294.86|2293.36|2294.22|2292.72|0
1642794330000|2022-01-21 19:45:30|2294.61|2293.11|2294.48|2292.98|2294.65|2293.15|2294.35|2292.85|0
1642794340000|2022-01-21 19:45:40|2294.45|2292.95|2294.56|2293.06|2294.82|2293.32|2294.26|2292.76|0
1642794350000|2022-01-21 19:45:50|2294.52|2293.02|2294.39|2292.89|2294.69|2293.19|2294.39|2292.89|0
1642794360000|2022-01-21 19:46:00|2294.48|2292.98|2294.82|2293.32|2295.46|2293.96|2293.92|2292.42|0
1642794370000|2022-01-21 19:46:10|2294.86|2293.36|2295.08|2293.58|2295.42|2293.92|2294.86|2293.36|0
1642794380000|2022-01-21 19:46:20|2294.99|2293.49|2294.8|2293.3|2294.99|2293.49|2294.56|2293.06|0
1642794390000|2022-01-21 19:46:30|2294.78|2293.28|2295.34|2293.84|2295.42|2293.92|2294.56|2293.06|0
1642794400000|2022-01-21 19:46:40|2295.26|2293.76|2295.08|2293.58|2295.34|2293.84|2294.99|2293.49|0
1642794410000|2022-01-21 19:46:50|2295.16|2293.66|2295.34|2293.84|2295.55|2294.05|2295.08|2293.58|0
1642794420000|2022-01-21 19:47:00|2295.38|2293.88|2295.16|2293.66|2295.46|2293.96|2295.12|2293.62|0
1642794430000|2022-01-21 19:47:10|2295.12|2293.62|2295.84|2294.34|2296.06|2294.56|2294.9|2293.4|0
1642794440000|2022-01-21 19:47:20|2295.76|2294.26|2295.5|2294|2295.93|2294.43|2295.46|2293.96|0
1642794450000|2022-01-21 19:47:30|2295.46|2293.96|2295.5|2294|2295.72|2294.22|2295.37|2293.87|0
1642794460000|2022-01-21 19:47:40|2295.46|2293.96|2295.24|2293.74|2295.5|2294|2295.16|2293.66|0
1642794470000|2022-01-21 19:47:50|2295.33|2293.83|2295.2|2293.7|2295.42|2293.92|2295.16|2293.66|0
1642794480000|2022-01-21 19:48:00|2295.16|2293.66|2294.53|2293.03|2295.2|2293.7|2294.53|2293.03|0
1642794490000|2022-01-21 19:48:10|2294.57|2293.07|2294.49|2292.99|2294.7|2293.2|2294.36|2292.86|0
1642794500000|2022-01-21 19:48:20|2294.4|2292.9|2294.73|2293.23|2294.92|2293.42|2294.4|2292.9|0
1642794510000|2022-01-21 19:48:30|2294.7|2293.2|2294.43|2292.93|2294.7|2293.2|2294.23|2292.73|0
1642794520000|2022-01-21 19:48:40|2294.4|2292.9|2294.27|2292.77|2294.49|2292.99|2294.14|2292.64|0
1642794530000|2022-01-21 19:48:50|2294.3|2292.8|2294.23|2292.73|2294.57|2293.07|2294.23|2292.73|0
1642794540000|2022-01-21 19:49:00|2294.27|2292.77|2294.73|2293.23|2294.86|2293.36|2294.27|2292.77|0
1642794550000|2022-01-21 19:49:10|2294.7|2293.2|2294.86|2293.36|2295.16|2293.66|2294.64|2293.14|0
1642794560000|2022-01-21 19:49:20|2294.9|2293.4|2295.46|2293.96|2295.59|2294.09|2294.9|2293.4|0
1642794570000|2022-01-21 19:49:30|2295.44|2293.94|2295.29|2293.79|2295.46|2293.96|2295.14|2293.64|0
1642794580000|2022-01-21 19:49:40|2295.2|2293.7|2294.86|2293.36|2295.42|2293.92|2294.86|2293.36|0
1642794590000|2022-01-21 19:49:50|2294.83|2293.33|2295.46|2293.96|2295.63|2294.13|2294.83|2293.33|0
1642794600000|2022-01-21 19:50:00|2295.42|2293.92|2295.12|2293.62|2295.46|2293.96|2295.12|2293.62|0
1642794610000|2022-01-21 19:50:10|2295.16|2293.66|2295.16|2293.66|2295.25|2293.75|2294.55|2293.05|0
1642794620000|2022-01-21 19:50:20|2295.09|2293.59|2294.41|2292.91|2295.22|2293.72|2294.06|2292.56|0
1642794630000|2022-01-21 19:50:30|2294.32|2292.82|2294.38|2292.88|2294.47|2292.97|2294.19|2292.69|0
1642794640000|2022-01-21 19:50:40|2294.47|2292.97|2294.51|2293.01|2294.55|2293.05|2293.99|2292.49|0
1642794650000|2022-01-21 19:50:50|2294.55|2293.05|2294.47|2292.97|2294.55|2293.05|2294.21|2292.71|0
1642794660000|2022-01-21 19:51:00|2294.43|2292.93|2293.69|2292.19|2294.43|2292.93|2293.57|2292.07|0
1642794670000|2022-01-21 19:51:10|2293.78|2292.28|2293.31|2291.81|2293.82|2292.32|2293.27|2291.77|0
1642794680000|2022-01-21 19:51:20|2293.27|2291.77|2293.35|2291.85|2293.44|2291.94|2293.18|2291.68|0
1642794690000|2022-01-21 19:51:30|2293.31|2291.81|2293.44|2291.94|2293.44|2291.94|2293.14|2291.64|0
1642794700000|2022-01-21 19:51:40|2293.35|2291.85|2293.23|2291.73|2293.57|2292.07|2292.97|2291.47|0
1642794710000|2022-01-21 19:51:50|2293.27|2291.77|2292.86|2291.36|2293.27|2291.77|2292.73|2291.23|0
1642794720000|2022-01-21 19:52:00|2292.78|2291.28|2292.6|2291.1|2293.19|2291.69|2292.52|2291.02|0
1642794730000|2022-01-21 19:52:10|2292.52|2291.02|2292.5|2291|2292.58|2291.08|2292.26|2290.76|0
1642794740000|2022-01-21 19:52:20|2292.6|2291.1|2292.82|2291.32|2292.82|2291.32|2292.3|2290.8|0
1642794750000|2022-01-21 19:52:30|2292.63|2291.13|2292.82|2291.32|2292.86|2291.36|2292.56|2291.06|0
1642794760000|2022-01-21 19:52:40|2292.73|2291.23|2292.73|2291.23|2292.9|2291.4|2292.73|2291.23|0
1642794770000|2022-01-21 19:52:50|2292.63|2291.13|2293.32|2291.82|2293.45|2291.95|2292.63|2291.13|0
1642794780000|2022-01-21 19:53:00|2293.42|2291.92|2293.42|2291.92|2293.45|2291.95|2293.16|2291.66|0
1642794790000|2022-01-21 19:53:10|2293.45|2291.95|2293.79|2292.29|2293.79|2292.29|2293.45|2291.95|0
1642794800000|2022-01-21 19:53:20|2293.75|2292.25|2293.75|2292.25|2293.79|2292.29|2293.58|2292.08|0
1642794810000|2022-01-21 19:53:30|2293.71|2292.21|2293.29|2291.79|2293.71|2292.21|2293.12|2291.62|0
1642794820000|2022-01-21 19:53:40|2293.19|2291.69|2293.12|2291.62|2293.19|2291.69|2293.08|2291.58|0
1642794830000|2022-01-21 19:53:50|2293.17|2291.67|2293.4|2291.9|2293.49|2291.99|2293.12|2291.62|0
1642794840000|2022-01-21 19:54:00|2293.21|2291.71|2293.42|2291.92|2293.42|2291.92|2293.17|2291.67|0
1642794850000|2022-01-21 19:54:10|2293.49|2291.99|2293.19|2291.69|2293.49|2291.99|2293.16|2291.66|0
1642794860000|2022-01-21 19:54:20|2293.16|2291.66|2293.16|2291.66|2293.19|2291.69|2292.82|2291.32|0
1642794870000|2022-01-21 19:54:30|2293.12|2291.62|2292.86|2291.36|2293.12|2291.62|2292.6|2291.1|0
1642794880000|2022-01-21 19:54:40|2292.82|2291.32|2292.99|2291.49|2293.12|2291.62|2292.82|2291.32|0
1642794890000|2022-01-21 19:54:50|2292.9|2291.4|2292.82|2291.32|2293.08|2291.58|2292.78|2291.28|0
1642794900000|2022-01-21 19:55:00|2292.91|2291.41|2292.82|2291.32|2293.08|2291.58|2292.78|2291.28|0
1642794910000|2022-01-21 19:55:10|2292.74|2291.24|2292.48|2290.98|2292.91|2291.41|2292.48|2290.98|0
1642794920000|2022-01-21 19:55:20|2292.5|2291|2292.61|2291.11|2292.65|2291.15|2292.5|2291|0
1642794930000|2022-01-21 19:55:30|2292.52|2291.02|2292.74|2291.24|2292.78|2291.28|2292.48|2290.98|0
1642794940000|2022-01-21 19:55:40|2292.65|2291.15|2293.16|2291.66|2293.32|2291.82|2292.56|2291.06|0
1642794950000|2022-01-21 19:55:50|2293.12|2291.62|2292.82|2291.32|2293.16|2291.66|2292.82|2291.32|0
1642794960000|2022-01-21 19:56:00|2292.86|2291.36|2292.56|2291.06|2293.12|2291.62|2292.54|2291.04|0
1642794970000|2022-01-21 19:56:10|2292.58|2291.08|2292.63|2291.13|2292.63|2291.13|2292.56|2291.06|0
1642794980000|2022-01-21 19:56:20|2292.67|2291.17|2292.93|2291.43|2293.19|2291.69|2292.67|2291.17|0
1642794990000|2022-01-21 19:56:30|2292.97|2291.47|2292.56|2291.06|2293.19|2291.69|2292.56|2291.06|0
1642795000000|2022-01-21 19:56:40|2292.6|2291.1|2292.52|2291.02|2292.73|2291.23|2292.34|2290.84|0
1642795010000|2022-01-21 19:56:50|2292.48|2290.98|2291.85|2290.35|2292.48|2290.98|2291.76|2290.26|0
1642795020000|2022-01-21 19:57:00|2291.76|2290.26|2290.89|2289.39|2292|2290.5|2290.74|2289.24|0
1642795030000|2022-01-21 19:57:10|2290.85|2289.35|2291.06|2289.56|2291.14|2289.64|2290.68|2289.18|0
1642795040000|2022-01-21 19:57:20|2291.1|2289.6|2290.72|2289.22|2291.1|2289.6|2290.68|2289.18|0
1642795050000|2022-01-21 19:57:30|2290.63|2289.13|2289.89|2288.39|2290.63|2289.13|2289.89|2288.39|0
1642795060000|2022-01-21 19:57:40|2289.81|2288.31|2289.9|2288.4|2290.16|2288.66|2289.72|2288.22|0
1642795070000|2022-01-21 19:57:50|2289.94|2288.44|2290.2|2288.7|2290.42|2288.92|2289.9|2288.4|0
1642795080000|2022-01-21 19:58:00|2290.19|2288.69|2289.85|2288.35|2290.23|2288.73|2289.76|2288.26|0
1642795090000|2022-01-21 19:58:10|2289.83|2288.33|2290.32|2288.82|2290.32|2288.82|2289.81|2288.31|0
1642795100000|2022-01-21 19:58:20|2290.23|2288.73|2290.02|2288.52|2290.23|2288.73|2289.98|2288.48|0
1642795110000|2022-01-21 19:58:30|2289.98|2288.48|2290.41|2288.91|2290.45|2288.95|2289.98|2288.48|0
1642795120000|2022-01-21 19:58:40|2290.37|2288.87|2290.11|2288.61|2290.37|2288.87|2290.02|2288.52|0
1642795130000|2022-01-21 19:58:50|2290.02|2288.52|2290.19|2288.69|2290.19|2288.69|2289.85|2288.35|0
1642795140000|2022-01-21 19:59:00|2290.15|2288.65|2290.02|2288.52|2290.19|2288.69|2289.89|2288.39|0
1642795150000|2022-01-21 19:59:10|2290.11|2288.61|2289.78|2288.28|2290.15|2288.65|2289.72|2288.22|0
1642795160000|2022-01-21 19:59:20|2289.76|2288.26|2289.1|2287.6|2289.76|2288.26|2288.77|2287.27|0
1642795170000|2022-01-21 19:59:30|2289.18|2287.68|2288.92|2287.42|2289.26|2287.76|2288.92|2287.42|0
1642795180000|2022-01-21 19:59:40|2288.88|2287.38|2288.8|2287.3|2288.96|2287.46|2288.58|2287.08|0
1642795190000|2022-01-21 19:59:50|2288.84|2287.34|2288.79|2287.29|2288.84|2287.34|2288.45|2286.95|0
1642795200000|2022-01-21 20:00:00|2288.76|2287.26|2288.51|2287.01|2288.85|2287.35|2288.25|2286.75|0
1642795210000|2022-01-21 20:00:10|2288.47|2286.97|2288.19|2286.69|2288.51|2287.01|2288.17|2286.67|0
1642795220000|2022-01-21 20:00:20|2288.21|2286.71|2288.09|2286.59|2288.38|2286.88|2288.09|2286.59|0
1642795230000|2022-01-21 20:00:30|2288.13|2286.63|2288.09|2286.59|2288.22|2286.72|2288.05|2286.55|0
1642795240000|2022-01-21 20:00:40|2288|2286.5|2288.88|2287.38|2288.88|2287.38|2287.91|2286.41|0
1642795250000|2022-01-21 20:00:50|2288.98|2287.48|2289.57|2288.07|2289.67|2288.17|2288.98|2287.48|0
1642795260000|2022-01-21 20:01:00|2289.67|2288.17|2289.7|2288.2|2290.08|2288.58|2289.57|2288.07|0
1642795270000|2022-01-21 20:01:10|2289.74|2288.24|2290.04|2288.54|2290.08|2288.58|2289.74|2288.24|0
1642795280000|2022-01-21 20:01:20|2290|2288.5|2290.21|2288.71|2290.25|2288.75|2289.74|2288.24|0
1642795290000|2022-01-21 20:01:30|2290.17|2288.67|2289.78|2288.28|2290.17|2288.67|2289.74|2288.24|0
1642795300000|2022-01-21 20:01:40|2289.74|2288.24|2290.38|2288.88|2290.46|2288.96|2289.74|2288.24|0
1642795310000|2022-01-21 20:01:50|2290.34|2288.84|2290.04|2288.54|2290.34|2288.84|2290|2288.5|0
1642795320000|2022-01-21 20:02:00|2289.93|2288.43|2290.38|2288.88|2290.38|2288.88|2289.7|2288.2|0
1642795330000|2022-01-21 20:02:10|2290.34|2288.84|2290.64|2289.14|2290.68|2289.18|2290.34|2288.84|0
1642795340000|2022-01-21 20:02:20|2290.55|2289.05|2290.38|2288.88|2290.6|2289.1|2290.34|2288.84|0
1642795350000|2022-01-21 20:02:30|2290.47|2288.97|2289.67|2288.17|2290.56|2289.06|2289.63|2288.13|0
1642795360000|2022-01-21 20:02:40|2289.63|2288.13|2289.9|2288.4|2290.04|2288.54|2289.63|2288.13|0
1642795370000|2022-01-21 20:02:50|2289.88|2288.38|2290.2|2288.7|2290.24|2288.74|2289.86|2288.36|0
1642795380000|2022-01-21 20:03:00|2290.02|2288.52|2290.42|2288.92|2290.58|2289.08|2290|2288.5|0
1642795390000|2022-01-21 20:03:10|2290.15|2288.65|2289.32|2287.82|2290.15|2288.65|2289.19|2287.69|0
1642795400000|2022-01-21 20:03:20|2289.28|2287.78|2289.11|2287.61|2289.32|2287.82|2288.98|2287.48|0
1642795410000|2022-01-21 20:03:30|2289.02|2287.52|2289.07|2287.57|2289.15|2287.65|2288.85|2287.35|0
1642795420000|2022-01-21 20:03:40|2288.99|2287.49|2289.29|2287.79|2289.33|2287.83|2288.99|2287.49|0
1642795430000|2022-01-21 20:03:50|2289.33|2287.83|2289.67|2288.17|2289.67|2288.17|2289.33|2287.83|0
1642795440000|2022-01-21 20:04:00|2289.73|2288.23|2289.59|2288.09|2289.99|2288.49|2289.59|2288.09|0
1642795450000|2022-01-21 20:04:10|2289.57|2288.07|2289.22|2287.72|2289.59|2288.09|2289.22|2287.72|0
1642795460000|2022-01-21 20:04:20|2289.25|2287.75|2289.01|2287.51|2289.25|2287.75|2289.01|2287.51|0
1642795470000|2022-01-21 20:04:30|2289.05|2287.55|2288.88|2287.38|2289.14|2287.64|2288.88|2287.38|0
1642795480000|2022-01-21 20:04:40|2288.97|2287.47|2288.9|2287.4|2289.1|2287.6|2288.68|2287.18|0
1642795490000|2022-01-21 20:04:50|2288.87|2287.37|2288.9|2287.4|2288.94|2287.44|2288.61|2287.11|0
1642795500000|2022-01-21 20:05:00|2288.94|2287.44|2288.83|2287.33|2289.07|2287.57|2288.64|2287.14|0
1642795510000|2022-01-21 20:05:10|2288.74|2287.24|2288.33|2286.83|2288.9|2287.4|2288.29|2286.79|0
1642795520000|2022-01-21 20:05:20|2288.29|2286.79|2288.1|2286.6|2288.33|2286.83|2288.07|2286.57|0
1642795530000|2022-01-21 20:05:30|2288.14|2286.64|2288.08|2286.58|2288.33|2286.83|2288.07|2286.57|0
1642795540000|2022-01-21 20:05:40|2288.11|2286.61|2288.71|2287.21|2288.75|2287.25|2288.11|2286.61|0
1642795550000|2022-01-21 20:05:50|2288.75|2287.25|2288.6|2287.1|2288.93|2287.43|2288.34|2286.84|0
1642795560000|2022-01-21 20:06:00|2288.64|2287.14|2288.64|2287.14|2288.71|2287.21|2288.34|2286.84|0
1642795570000|2022-01-21 20:06:10|2288.67|2287.17|2288.43|2286.93|2288.67|2287.17|2288.41|2286.91|0
1642795580000|2022-01-21 20:06:20|2288.39|2286.89|2288.06|2286.56|2288.39|2286.89|2288.06|2286.56|0
1642795590000|2022-01-21 20:06:30|2288.1|2286.6|2287.37|2285.87|2288.12|2286.62|2287.33|2285.83|0
1642795600000|2022-01-21 20:06:40|2287.41|2285.91|2287.5|2286|2287.67|2286.17|2287.37|2285.87|0
1642795610000|2022-01-21 20:06:50|2287.41|2285.91|2287.41|2285.91|2287.63|2286.13|2287.37|2285.87|0
1642795620000|2022-01-21 20:07:00|2287.37|2285.87|2287.29|2285.79|2287.63|2286.13|2287.25|2285.75|0
1642795630000|2022-01-21 20:07:10|2287.33|2285.83|2287.2|2285.7|2287.33|2285.83|2286.98|2285.48|0
1642795640000|2022-01-21 20:07:20|2287.11|2285.61|2286.94|2285.44|2287.11|2285.61|2286.91|2285.41|0
1642795650000|2022-01-21 20:07:30|2286.91|2285.41|2286.91|2285.41|2287.07|2285.57|2286.91|2285.41|0
1642795660000|2022-01-21 20:07:40|2286.94|2285.44|2286.91|2285.41|2286.94|2285.44|2286.64|2285.14|0
1642795670000|2022-01-21 20:07:50|2286.94|2285.44|2286.53|2285.03|2287.13|2285.63|2286.49|2284.99|0
1642795680000|2022-01-21 20:08:00|2286.57|2285.07|2286.83|2285.33|2286.92|2285.42|2286.57|2285.07|0
1642795690000|2022-01-21 20:08:10|2286.87|2285.37|2287.28|2285.78|2287.43|2285.93|2286.79|2285.29|0
1642795700000|2022-01-21 20:08:20|2287.18|2285.68|2286.75|2285.25|2287.24|2285.74|2286.75|2285.25|0
1642795710000|2022-01-21 20:08:30|2286.71|2285.21|2286.71|2285.21|2286.83|2285.33|2286.71|2285.21|0
1642795720000|2022-01-21 20:08:40|2286.75|2285.25|2285.85|2284.35|2286.75|2285.25|2285.81|2284.31|0
1642795730000|2022-01-21 20:08:50|2286.03|2284.53|2286.07|2284.57|2286.15|2284.65|2286.03|2284.53|0
1642795740000|2022-01-21 20:09:00|2286.11|2284.61|2286.49|2284.99|2286.67|2285.17|2286.11|2284.61|0
1642795750000|2022-01-21 20:09:10|2286.45|2284.95|2287.18|2285.68|2287.39|2285.89|2286.03|2284.53|0
1642795760000|2022-01-21 20:09:20|2287.22|2285.72|2287.31|2285.81|2287.31|2285.81|2286.73|2285.23|0
1642795770000|2022-01-21 20:09:30|2287.29|2285.79|2287.39|2285.89|2287.39|2285.89|2286.8|2285.3|0
1642795780000|2022-01-21 20:09:40|2287.35|2285.85|2287.65|2286.15|2288.07|2286.57|2287.27|2285.77|0
1642795790000|2022-01-21 20:09:50|2287.61|2286.11|2287.33|2285.83|2287.61|2286.11|2287.23|2285.73|0
1642795800000|2022-01-21 20:10:00|2287.29|2285.79|2286.16|2284.66|2287.42|2285.92|2285.83|2284.33|0
1642795810000|2022-01-21 20:10:10|2286.12|2284.62|2285.86|2284.36|2286.2|2284.7|2285.83|2284.33|0
1642795820000|2022-01-21 20:10:20|2285.9|2284.4|2285.86|2284.36|2286.16|2284.66|2285.6|2284.1|0
1642795830000|2022-01-21 20:10:30|2285.83|2284.33|2286.2|2284.7|2286.71|2285.21|2285.79|2284.29|0
1642795840000|2022-01-21 20:10:40|2286.24|2284.74|2286.58|2285.08|2286.62|2285.12|2286.16|2284.66|0
1642795850000|2022-01-21 20:10:50|2286.54|2285.04|2286.84|2285.34|2286.92|2285.42|2286.54|2285.04|0
1642795860000|2022-01-21 20:11:00|2286.88|2285.38|2286.88|2285.38|2287.59|2286.09|2286.88|2285.38|0
1642795870000|2022-01-21 20:11:10|2286.84|2285.34|2286.28|2284.78|2286.84|2285.34|2285.98|2284.48|0
1642795880000|2022-01-21 20:11:20|2286.24|2284.74|2285.64|2284.14|2286.24|2284.74|2285.64|2284.14|0
1642795890000|2022-01-21 20:11:30|2285.6|2284.1|2285.38|2283.88|2285.68|2284.18|2285.16|2283.66|0
1642795900000|2022-01-21 20:11:40|2285.34|2283.84|2285.03|2283.53|2285.42|2283.92|2285.03|2283.53|0
1642795910000|2022-01-21 20:11:50|2285.04|2283.54|2285.02|2283.52|2285.32|2283.82|2284.98|2283.48|0
1642795920000|2022-01-21 20:12:00|2284.98|2283.48|2285.44|2283.94|2285.44|2283.94|2284.8|2283.3|0
1642795930000|2022-01-21 20:12:10|2285.4|2283.9|2285.51|2284.01|2285.84|2284.34|2285.11|2283.61|0
1642795940000|2022-01-21 20:12:20|2285.49|2283.99|2285.08|2283.58|2285.64|2284.14|2285.04|2283.54|0
1642795950000|2022-01-21 20:12:30|2285.16|2283.66|2285.03|2283.53|2285.19|2283.69|2284.81|2283.31|0
1642795960000|2022-01-21 20:12:40|2285.01|2283.51|2285.74|2284.24|2285.93|2284.43|2285.01|2283.51|0
1642795970000|2022-01-21 20:12:50|2285.71|2284.21|2286.25|2284.75|2286.25|2284.75|2285.71|2284.21|0
1642795980000|2022-01-21 20:13:00|2286.16|2284.66|2285.43|2283.93|2286.16|2284.66|2285.2|2283.7|0
1642795990000|2022-01-21 20:13:10|2285.47|2283.97|2285.43|2283.93|2285.76|2284.26|2285.39|2283.89|0
1642796000000|2022-01-21 20:13:20|2285.41|2283.91|2285.76|2284.26|2285.76|2284.26|2285.39|2283.89|0
1642796010000|2022-01-21 20:13:30|2285.8|2284.3|2286.14|2284.64|2286.18|2284.68|2285.8|2284.3|0
1642796020000|2022-01-21 20:13:40|2286.1|2284.6|2285.65|2284.15|2286.18|2284.68|2285.57|2284.07|0
1642796030000|2022-01-21 20:13:50|2285.69|2284.19|2286.74|2285.24|2286.83|2285.33|2285.69|2284.19|0
1642796040000|2022-01-21 20:14:00|2286.7|2285.2|2286.89|2285.39|2287.12|2285.62|2286.7|2285.2|0
1642796050000|2022-01-21 20:14:10|2286.87|2285.37|2286.46|2284.96|2287.04|2285.54|2286.29|2284.79|0
1642796060000|2022-01-21 20:14:20|2286.37|2284.87|2286.7|2285.2|2286.74|2285.24|2286.37|2284.87|0
1642796070000|2022-01-21 20:14:30|2286.74|2285.24|2287|2285.5|2287|2285.5|2286.74|2285.24|0
1642796080000|2022-01-21 20:14:40|2287.04|2285.54|2286.96|2285.46|2287.08|2285.58|2286.89|2285.39|0
1642796090000|2022-01-21 20:14:50|2286.92|2285.42|2286.74|2285.24|2287.08|2285.58|2286.66|2285.16|0
1642796100000|2022-01-21 20:15:00|2286.66|2285.16|2286.07|2284.57|2286.66|2285.16|2286.03|2284.53|0
1642796110000|2022-01-21 20:15:10|2286.03|2284.53|2285.73|2284.23|2286.03|2284.53|2285.43|2283.93|0
1642796120000|2022-01-21 20:15:20|2285.84|2284.34|2285.47|2283.97|2285.84|2284.34|2285.35|2283.85|0
1642796130000|2022-01-21 20:15:30|2285.51|2284.01|2285.75|2284.25|2285.83|2284.33|2285.47|2283.97|0
1642796140000|2022-01-21 20:15:40|2285.79|2284.29|2285.11|2283.61|2286.09|2284.59|2285.07|2283.57|0
1642796150000|2022-01-21 20:15:50|2285.15|2283.65|2285.67|2284.17|2285.67|2284.17|2285.15|2283.65|0
1642796160000|2022-01-21 20:16:00|2285.79|2284.29|2286.68|2285.18|2286.81|2285.31|2285.79|2284.29|0
1642796170000|2022-01-21 20:16:10|2286.61|2285.11|2287.36|2285.86|2287.36|2285.86|2286.42|2284.92|0
1642796180000|2022-01-21 20:16:20|2287.52|2286.02|2287.58|2286.08|2287.92|2286.42|2287.5|2286|0
1642796190000|2022-01-21 20:16:30|2287.64|2286.14|2288.14|2286.64|2288.44|2286.94|2287.64|2286.14|0
1642796200000|2022-01-21 20:16:40|2288.18|2286.68|2288.48|2286.98|2288.52|2287.02|2288.18|2286.68|0
1642796210000|2022-01-21 20:16:50|2288.44|2286.94|2289.83|2288.33|2289.83|2288.33|2288.44|2286.94|0
1642796220000|2022-01-21 20:17:00|2290.01|2288.51|2289.68|2288.18|2290.01|2288.51|2289.4|2287.9|0
1642796230000|2022-01-21 20:17:10|2289.75|2288.25|2289.53|2288.03|2289.79|2288.29|2289.38|2287.88|0
1642796240000|2022-01-21 20:17:20|2289.57|2288.07|2290.26|2288.76|2290.28|2288.78|2289.53|2288.03|0
1642796250000|2022-01-21 20:17:30|2290.35|2288.85|2290.55|2289.05|2290.77|2289.27|2290.35|2288.85|0
1642796260000|2022-01-21 20:17:40|2290.73|2289.23|2291.03|2289.53|2291.41|2289.91|2290.6|2289.1|0
1642796270000|2022-01-21 20:17:50|2290.94|2289.44|2291.3|2289.8|2291.41|2289.91|2290.94|2289.44|0
1642796280000|2022-01-21 20:18:00|2291.27|2289.77|2291.1|2289.6|2291.32|2289.82|2290.93|2289.43|0
1642796290000|2022-01-21 20:18:10|2291.06|2289.56|2291.17|2289.67|2291.36|2289.86|2290.84|2289.34|0
1642796300000|2022-01-21 20:18:20|2291.08|2289.58|2290.95|2289.45|2291.21|2289.71|2290.95|2289.45|0
1642796310000|2022-01-21 20:18:30|2290.97|2289.47|2291.38|2289.88|2291.51|2290.01|2290.95|2289.45|0
1642796320000|2022-01-21 20:18:40|2291.29|2289.79|2291.29|2289.79|2291.42|2289.92|2290.49|2288.99|0
1642796330000|2022-01-21 20:18:50|2291.25|2289.75|2290.69|2289.19|2291.25|2289.75|2290.46|2288.96|0
1642796340000|2022-01-21 20:19:00|2290.67|2289.17|2290.62|2289.12|2290.85|2289.35|2290.39|2288.89|0
1642796350000|2022-01-21 20:19:10|2290.58|2289.08|2290.2|2288.7|2290.67|2289.17|2290.16|2288.66|0
1642796360000|2022-01-21 20:19:20|2290.29|2288.79|2289.48|2287.98|2290.33|2288.83|2289.48|2287.98|0
1642796370000|2022-01-21 20:19:30|2289.5|2288|2289.52|2288.02|2289.56|2288.06|2289.22|2287.72|0
1642796380000|2022-01-21 20:19:40|2289.56|2288.06|2289.55|2288.05|2289.63|2288.13|2289.29|2287.79|0
1642796390000|2022-01-21 20:19:50|2289.51|2288.01|2289.74|2288.24|2289.78|2288.28|2289.05|2287.55|0
1642796400000|2022-01-21 20:20:00|2289.7|2288.2|2288.68|2287.18|2289.7|2288.2|2288.46|2286.96|0
1642796410000|2022-01-21 20:20:10|2288.72|2287.22|2289.32|2287.82|2289.4|2287.9|2288.46|2286.96|0
1642796420000|2022-01-21 20:20:20|2289.28|2287.78|2288.14|2286.64|2289.28|2287.78|2288.01|2286.51|0
1642796430000|2022-01-21 20:20:30|2288.18|2286.68|2287.93|2286.43|2288.27|2286.77|2287.75|2286.25|0
1642796440000|2022-01-21 20:20:40|2287.97|2286.47|2287.03|2285.53|2287.97|2286.47|2286.92|2285.42|0
1642796450000|2022-01-21 20:20:50|2287.12|2285.62|2287.25|2285.75|2287.29|2285.79|2286.95|2285.45|0
1642796460000|2022-01-21 20:21:00|2287.29|2285.79|2287.97|2286.47|2288.33|2286.83|2287.25|2285.75|0
1642796470000|2022-01-21 20:21:10|2287.95|2286.45|2287.85|2286.35|2288.19|2286.69|2287.72|2286.22|0
1642796480000|2022-01-21 20:21:20|2287.89|2286.39|2287.76|2286.26|2288.15|2286.65|2287.68|2286.18|0
1642796490000|2022-01-21 20:21:30|2287.72|2286.22|2287.85|2286.35|2287.85|2286.35|2287.7|2286.2|0
1642796500000|2022-01-21 20:21:40|2287.81|2286.31|2287.48|2285.98|2287.89|2286.39|2287.29|2285.79|0
1642796510000|2022-01-21 20:21:50|2287.51|2286.01|2287.25|2285.75|2287.55|2286.05|2287.21|2285.71|0
1642796520000|2022-01-21 20:22:00|2287.33|2285.83|2288.11|2286.61|2288.32|2286.82|2287.33|2285.83|0
1642796530000|2022-01-21 20:22:10|2288.02|2286.52|2288.11|2286.61|2288.23|2286.73|2287.89|2286.39|0
1642796540000|2022-01-21 20:22:20|2288.07|2286.57|2287.56|2286.06|2288.07|2286.57|2287.25|2285.75|0
1642796550000|2022-01-21 20:22:30|2287.52|2286.02|2287.3|2285.8|2287.6|2286.1|2287.22|2285.72|0
1642796560000|2022-01-21 20:22:40|2287.34|2285.84|2286.33|2284.83|2287.34|2285.84|2286.33|2284.83|0
1642796570000|2022-01-21 20:22:50|2286.29|2284.79|2287.04|2285.54|2287.13|2285.63|2286.07|2284.57|0
1642796580000|2022-01-21 20:23:00|2287|2285.5|2287.34|2285.84|2287.34|2285.84|2286.7|2285.2|0
1642796590000|2022-01-21 20:23:10|2287.38|2285.88|2287.68|2286.18|2287.76|2286.26|2287.3|2285.8|0
1642796600000|2022-01-21 20:23:20|2287.7|2286.2|2288.69|2287.19|2289.15|2287.65|2287.7|2286.2|0
1642796610000|2022-01-21 20:23:30|2288.62|2287.12|2289.11|2287.61|2289.37|2287.87|2288.39|2286.89|0
1642796620000|2022-01-21 20:23:40|2289.03|2287.53|2288.09|2286.59|2289.33|2287.83|2288.01|2286.51|0
1642796630000|2022-01-21 20:23:50|2288.05|2286.55|2287.59|2286.09|2288.05|2286.55|2287.37|2285.87|0
1642796640000|2022-01-21 20:24:00|2287.55|2286.05|2288.65|2287.15|2288.81|2287.31|2287.42|2285.92|0
1642796650000|2022-01-21 20:24:10|2288.68|2287.18|2287.59|2286.09|2289.19|2287.69|2287.59|2286.09|0
1642796660000|2022-01-21 20:24:20|2287.68|2286.18|2287.89|2286.39|2287.89|2286.39|2287.55|2286.05|0
1642796670000|2022-01-21 20:24:30|2287.85|2286.35|2288.12|2286.62|2288.12|2286.62|2287.61|2286.11|0
1642796680000|2022-01-21 20:24:40|2288.21|2286.71|2287.99|2286.49|2288.25|2286.75|2287.87|2286.37|0
1642796690000|2022-01-21 20:24:50|2288.03|2286.53|2287.91|2286.41|2288.25|2286.75|2287.87|2286.37|0
1642796700000|2022-01-21 20:25:00|2287.95|2286.45|2287.5|2286|2288.38|2286.88|2287.42|2285.92|0
1642796710000|2022-01-21 20:25:10|2287.54|2286.04|2287.95|2286.45|2288.25|2286.75|2287.54|2286.04|0
1642796720000|2022-01-21 20:25:20|2287.91|2286.41|2287.91|2286.41|2288.01|2286.51|2287.73|2286.23|0
1642796730000|2022-01-21 20:25:30|2287.68|2286.18|2287.14|2285.64|2287.68|2286.18|2286.94|2285.44|0
1642796740000|2022-01-21 20:25:40|2287.24|2285.74|2286.64|2285.14|2287.27|2285.77|2286.6|2285.1|0
1642796750000|2022-01-21 20:25:50|2286.68|2285.18|2286.64|2285.14|2286.82|2285.32|2286.52|2285.02|0
1642796760000|2022-01-21 20:26:00|2286.6|2285.1|2287.4|2285.9|2287.87|2286.37|2286.48|2284.98|0
1642796770000|2022-01-21 20:26:10|2287.39|2285.89|2287.2|2285.7|2287.67|2286.17|2287.2|2285.7|0
1642796780000|2022-01-21 20:26:20|2287.16|2285.66|2286.94|2285.44|2287.2|2285.7|2286.6|2285.1|0
1642796790000|2022-01-21 20:26:30|2286.9|2285.4|2286.94|2285.44|2287.27|2285.77|2286.81|2285.31|0
1642796800000|2022-01-21 20:26:40|2286.85|2285.35|2286.98|2285.48|2287.27|2285.77|2286.85|2285.35|0
1642796810000|2022-01-21 20:26:50|2286.94|2285.44|2286.81|2285.31|2286.94|2285.44|2286.26|2284.76|0
1642796820000|2022-01-21 20:27:00|2286.77|2285.27|2286.94|2285.44|2287.27|2285.77|2286.68|2285.18|0
1642796830000|2022-01-21 20:27:10|2286.9|2285.4|2286.94|2285.44|2287.27|2285.77|2286.64|2285.14|0
1642796840000|2022-01-21 20:27:20|2286.86|2285.36|2286.64|2285.14|2287.14|2285.64|2286.55|2285.05|0
1642796850000|2022-01-21 20:27:30|2286.68|2285.18|2286.26|2284.76|2286.68|2285.18|2286.26|2284.76|0
1642796860000|2022-01-21 20:27:40|2286.3|2284.8|2285.84|2284.34|2286.34|2284.84|2285.84|2284.34|0
1642796870000|2022-01-21 20:27:50|2285.66|2284.16|2285.44|2283.94|2285.87|2284.37|2285.16|2283.66|0
1642796880000|2022-01-21 20:28:00|2285.62|2284.12|2286.55|2285.05|2286.55|2285.05|2285.62|2284.12|0
1642796890000|2022-01-21 20:28:10|2286.53|2285.03|2285.91|2284.41|2286.66|2285.16|2285.72|2284.22|0
1642796900000|2022-01-21 20:28:20|2286|2284.5|2285.4|2283.9|2286.06|2284.56|2285.4|2283.9|0
1642796910000|2022-01-21 20:28:30|2285.44|2283.94|2285.06|2283.56|2285.44|2283.94|2285.03|2283.53|0
1642796920000|2022-01-21 20:28:40|2285.16|2283.66|2284.31|2282.81|2285.23|2283.73|2284.27|2282.77|0
1642796930000|2022-01-21 20:28:50|2284.27|2282.77|2284.23|2282.73|2284.49|2282.99|2283.93|2282.43|0
1642796940000|2022-01-21 20:29:00|2284.19|2282.69|2284.83|2283.33|2284.91|2283.41|2284.19|2282.69|0
1642796950000|2022-01-21 20:29:10|2284.91|2283.41|2285.36|2283.86|2285.62|2284.12|2284.83|2283.33|0
1642796960000|2022-01-21 20:29:20|2285.4|2283.9|2285.92|2284.42|2285.92|2284.42|2285.4|2283.9|0
1642796970000|2022-01-21 20:29:30|2286.01|2284.51|2285.75|2284.25|2286.09|2284.59|2285.58|2284.08|0
1642796980000|2022-01-21 20:29:40|2285.84|2284.34|2285.96|2284.46|2286.05|2284.55|2285.84|2284.34|0
1642796990000|2022-01-21 20:29:50|2285.92|2284.42|2285.62|2284.12|2286.26|2284.76|2285.62|2284.12|0
1642797000000|2022-01-21 20:30:00|2285.64|2284.14|2286.43|2284.93|2286.43|2284.93|2285.32|2283.82|0
1642797010000|2022-01-21 20:30:10|2286.34|2284.84|2287.24|2285.74|2287.24|2285.74|2286.22|2284.72|0
1642797020000|2022-01-21 20:30:20|2287.2|2285.7|2286.73|2285.23|2287.42|2285.92|2286.69|2285.19|0
1642797030000|2022-01-21 20:30:30|2286.64|2285.14|2286.18|2284.68|2286.64|2285.14|2285.92|2284.42|0
1642797040000|2022-01-21 20:30:40|2286.2|2284.7|2286.2|2284.7|2286.6|2285.1|2286.13|2284.63|0
1642797050000|2022-01-21 20:30:50|2286.26|2284.76|2286.77|2285.27|2287.14|2285.64|2286.26|2284.76|0
1642797060000|2022-01-21 20:31:00|2286.81|2285.31|2287.31|2285.81|2287.44|2285.94|2286.81|2285.31|0
1642797070000|2022-01-21 20:31:10|2287.27|2285.77|2287.31|2285.81|2287.39|2285.89|2286.98|2285.48|0
1642797080000|2022-01-21 20:31:20|2287.35|2285.85|2287.05|2285.55|2287.61|2286.11|2287.01|2285.51|0
1642797090000|2022-01-21 20:31:30|2287.01|2285.51|2287.43|2285.93|2287.65|2286.15|2287.01|2285.51|0
1642797100000|2022-01-21 20:31:40|2287.39|2285.89|2287|2285.5|2287.47|2285.97|2286.87|2285.37|0
1642797110000|2022-01-21 20:31:50|2287.09|2285.59|2286.83|2285.33|2287.21|2285.71|2286.75|2285.25|0
1642797120000|2022-01-21 20:32:00|2286.68|2285.18|2287.72|2286.22|2287.85|2286.35|2286.4|2284.9|0
1642797130000|2022-01-21 20:32:10|2287.81|2286.31|2288.94|2287.44|2288.94|2287.44|2287.81|2286.31|0
1642797140000|2022-01-21 20:32:20|2289.03|2287.53|2288.71|2287.21|2289.51|2288.01|2288.49|2286.99|0
1642797150000|2022-01-21 20:32:30|2288.83|2287.33|2288.61|2287.11|2288.83|2287.33|2288.57|2287.07|0
1642797160000|2022-01-21 20:32:40|2288.49|2286.99|2288.75|2287.25|2289.03|2287.53|2288.49|2286.99|0
1642797170000|2022-01-21 20:32:50|2288.67|2287.17|2288.19|2286.69|2288.71|2287.21|2287.94|2286.44|0
1642797180000|2022-01-21 20:33:00|2288.28|2286.78|2287.43|2285.93|2288.28|2286.78|2287.17|2285.67|0
1642797190000|2022-01-21 20:33:10|2287.47|2285.97|2287.06|2285.56|2287.47|2285.97|2286.97|2285.47|0
1642797200000|2022-01-21 20:33:20|2286.87|2285.37|2285.76|2284.26|2287|2285.5|2285.29|2283.79|0
1642797210000|2022-01-21 20:33:30|2285.94|2284.44|2285.98|2284.48|2286.2|2284.7|2285.56|2284.06|0
1642797220000|2022-01-21 20:33:40|2285.94|2284.44|2286.31|2284.81|2286.35|2284.85|2285.68|2284.18|0
1642797230000|2022-01-21 20:33:50|2286.35|2284.85|2286.43|2284.93|2286.43|2284.93|2285.74|2284.24|0
1642797240000|2022-01-21 20:34:00|2286.34|2284.84|2287.29|2285.79|2287.63|2286.13|2286.13|2284.63|0
1642797250000|2022-01-21 20:34:10|2287.25|2285.75|2287.29|2285.79|2287.97|2286.47|2286.86|2285.36|0
1642797260000|2022-01-21 20:34:20|2287.25|2285.75|2288.02|2286.52|2288.51|2287.01|2287.21|2285.71|0
1642797270000|2022-01-21 20:34:30|2287.98|2286.48|2288.19|2286.69|2288.53|2287.03|2287.85|2286.35|0
1642797280000|2022-01-21 20:34:40|2288.15|2286.65|2287.47|2285.97|2288.15|2286.65|2287.47|2285.97|0
1642797290000|2022-01-21 20:34:50|2287.51|2286.01|2287.13|2285.63|2287.77|2286.27|2286.91|2285.41|0
1642797300000|2022-01-21 20:35:00|2287.1|2285.6|2287.17|2285.67|2287.51|2286.01|2286.67|2285.17|0
1642797310000|2022-01-21 20:35:10|2287.13|2285.63|2286.97|2285.47|2287.23|2285.73|2286.71|2285.21|0
1642797320000|2022-01-21 20:35:20|2287.05|2285.55|2288.27|2286.77|2288.61|2287.11|2287.05|2285.55|0
1642797330000|2022-01-21 20:35:30|2288.31|2286.81|2288.35|2286.85|2288.9|2287.4|2288.27|2286.77|0
1642797340000|2022-01-21 20:35:40|2288.31|2286.81|2288.31|2286.81|2288.74|2287.24|2288.31|2286.81|0
1642797350000|2022-01-21 20:35:50|2288.27|2286.77|2288.94|2287.44|2289.07|2287.57|2287.97|2286.47|0
1642797360000|2022-01-21 20:36:00|2288.9|2287.4|2288.99|2287.49|2289.58|2288.08|2288.61|2287.11|0
1642797370000|2022-01-21 20:36:10|2288.91|2287.41|2287.79|2286.29|2288.91|2287.41|2287.66|2286.16|0
1642797380000|2022-01-21 20:36:20|2287.83|2286.33|2287.79|2286.29|2288.09|2286.59|2287.46|2285.96|0
1642797390000|2022-01-21 20:36:30|2287.83|2286.33|2287.27|2285.77|2288.09|2286.59|2287.27|2285.77|0
1642797400000|2022-01-21 20:36:40|2287.23|2285.73|2287.01|2285.51|2287.5|2286|2286.86|2285.36|0
1642797410000|2022-01-21 20:36:50|2286.97|2285.47|2287.57|2286.07|2288|2286.5|2286.81|2285.31|0
1642797420000|2022-01-21 20:37:00|2287.42|2285.92|2288|2286.5|2288|2286.5|2287.2|2285.7|0
1642797430000|2022-01-21 20:37:10|2288.09|2286.59|2287.38|2285.88|2288.35|2286.85|2287.38|2285.88|0
1642797440000|2022-01-21 20:37:20|2287.34|2285.84|2287.79|2286.29|2288.05|2286.55|2287.34|2285.84|0
1642797450000|2022-01-21 20:37:30|2287.89|2286.39|2287.79|2286.29|2288.09|2286.59|2287.59|2286.09|0
1642797460000|2022-01-21 20:37:40|2287.7|2286.2|2287.72|2286.22|2287.76|2286.26|2287.33|2285.83|0
1642797470000|2022-01-21 20:37:50|2287.76|2286.26|2287.23|2285.73|2287.79|2286.29|2287.16|2285.66|0
1642797480000|2022-01-21 20:38:00|2287.33|2285.83|2288.77|2287.27|2288.81|2287.31|2287.2|2285.7|0
1642797490000|2022-01-21 20:38:10|2288.73|2287.23|2288.56|2287.06|2288.9|2287.4|2288.39|2286.89|0
1642797500000|2022-01-21 20:38:20|2288.65|2287.15|2288.35|2286.85|2289.03|2287.53|2288.35|2286.85|0
1642797510000|2022-01-21 20:38:30|2288.26|2286.76|2288.05|2286.55|2288.35|2286.85|2287.72|2286.22|0
1642797520000|2022-01-21 20:38:40|2288.02|2286.52|2287.84|2286.34|2288.3|2286.8|2287.75|2286.25|0
1642797530000|2022-01-21 20:38:50|2287.75|2286.25|2287.74|2286.24|2287.86|2286.36|2287.58|2286.08|0
1642797540000|2022-01-21 20:39:00|2287.78|2286.28|2288.6|2287.1|2288.6|2287.1|2287.78|2286.28|0
1642797550000|2022-01-21 20:39:10|2288.64|2287.14|2288.86|2287.36|2289.27|2287.77|2288.56|2287.06|0
1642797560000|2022-01-21 20:39:20|2288.78|2287.28|2289.49|2287.99|2289.75|2288.25|2288.56|2287.06|0
1642797570000|2022-01-21 20:39:30|2289.46|2287.96|2289.42|2287.92|2289.68|2288.18|2289.23|2287.73|0
1642797580000|2022-01-21 20:39:40|2289.38|2287.88|2289.79|2288.29|2289.96|2288.46|2289.29|2287.79|0
1642797590000|2022-01-21 20:39:50|2289.83|2288.33|2289.96|2288.46|2290.17|2288.67|2289.83|2288.33|0
1642797600000|2022-01-21 20:40:00|2289.92|2288.42|2291.03|2289.53|2291.2|2289.7|2289.92|2288.42|0
1642797610000|2022-01-21 20:40:10|2290.87|2289.37|2291.44|2289.94|2291.74|2290.24|2290.69|2289.19|0
1642797620000|2022-01-21 20:40:20|2291.48|2289.98|2292.2|2290.7|2292.5|2291|2291.48|2289.98|0
1642797630000|2022-01-21 20:40:30|2292.16|2290.66|2292.5|2291|2292.84|2291.34|2292.03|2290.53|0
1642797640000|2022-01-21 20:40:40|2292.46|2290.96|2293.55|2292.05|2293.55|2292.05|2292.42|2290.92|0
1642797650000|2022-01-21 20:40:50|2293.63|2292.13|2293.77|2292.27|2294.05|2292.55|2293.33|2291.83|0
1642797660000|2022-01-21 20:41:00|2293.81|2292.31|2293.09|2291.59|2293.9|2292.4|2293.09|2291.59|0
1642797670000|2022-01-21 20:41:10|2293.01|2291.51|2292.42|2290.92|2293.01|2291.51|2292.08|2290.58|0
1642797680000|2022-01-21 20:41:20|2292.32|2290.82|2293.25|2291.75|2293.51|2292.01|2292.03|2290.53|0
1642797690000|2022-01-21 20:41:30|2293.29|2291.79|2293.06|2291.56|2294.02|2292.52|2293.06|2291.56|0
1642797700000|2022-01-21 20:41:40|2293.02|2291.52|2293.15|2291.65|2293.58|2292.08|2292.98|2291.48|0
1642797710000|2022-01-21 20:41:50|2293.06|2291.56|2293.32|2291.82|2293.95|2292.45|2293.02|2291.52|0
1642797720000|2022-01-21 20:42:00|2293.23|2291.73|2293.74|2292.24|2294.07|2292.57|2293.15|2291.65|0
1642797730000|2022-01-21 20:42:10|2293.7|2292.2|2293.27|2291.77|2293.91|2292.41|2293.18|2291.68|0
1642797740000|2022-01-21 20:42:20|2293.31|2291.81|2293.53|2292.03|2293.87|2292.37|2292.97|2291.47|0
1642797750000|2022-01-21 20:42:30|2293.57|2292.07|2294|2292.5|2294.2|2292.7|2293.57|2292.07|0
1642797760000|2022-01-21 20:42:40|2293.91|2292.41|2294.56|2293.06|2294.56|2293.06|2293.78|2292.28|0
1642797770000|2022-01-21 20:42:50|2294.54|2293.04|2294.24|2292.74|2294.54|2293.04|2293.94|2292.44|0
1642797780000|2022-01-21 20:43:00|2294.28|2292.78|2294.24|2292.74|2294.54|2293.04|2293.91|2292.41|0
1642797790000|2022-01-21 20:43:10|2294.28|2292.78|2293.78|2292.28|2294.28|2292.78|2293.78|2292.28|0
1642797800000|2022-01-21 20:43:20|2293.81|2292.31|2294.48|2292.98|2294.57|2293.07|2293.78|2292.28|0
1642797810000|2022-01-21 20:43:30|2294.57|2293.07|2294.9|2293.4|2294.91|2293.41|2294.56|2293.06|0
1642797820000|2022-01-21 20:43:40|2294.98|2293.48|2294.95|2293.45|2295.24|2293.74|2294.67|2293.17|0
1642797830000|2022-01-21 20:43:50|2294.91|2293.41|2294.45|2292.95|2294.95|2293.45|2294.11|2292.61|0
1642797840000|2022-01-21 20:44:00|2294.41|2292.91|2293.73|2292.23|2294.71|2293.21|2293.39|2291.89|0
1642797850000|2022-01-21 20:44:10|2293.77|2292.27|2293.95|2292.45|2293.99|2292.49|2293.69|2292.19|0
1642797860000|2022-01-21 20:44:20|2293.99|2292.49|2292.38|2290.88|2294.12|2292.62|2292.38|2290.88|0
1642797870000|2022-01-21 20:44:30|2292.29|2290.79|2292.08|2290.58|2292.46|2290.96|2291.78|2290.28|0
1642797880000|2022-01-21 20:44:40|2291.99|2290.49|2291.44|2289.94|2292.2|2290.7|2291.44|2289.94|0
1642797890000|2022-01-21 20:44:50|2291.26|2289.76|2291.16|2289.66|2291.56|2290.06|2290.84|2289.34|0
1642797900000|2022-01-21 20:45:00|2291.25|2289.75|2290.65|2289.15|2291.83|2290.33|2290.14|2288.64|0
1642797910000|2022-01-21 20:45:10|2290.74|2289.24|2290.83|2289.33|2291.11|2289.61|2290.36|2288.86|0
1642797920000|2022-01-21 20:45:20|2290.74|2289.24|2290.31|2288.81|2290.87|2289.37|2290.27|2288.77|0
1642797930000|2022-01-21 20:45:30|2290.35|2288.85|2290.05|2288.55|2290.57|2289.07|2289.93|2288.43|0
1642797940000|2022-01-21 20:45:40|2290.01|2288.51|2288.83|2287.33|2290.01|2288.51|2288.79|2287.29|0
1642797950000|2022-01-21 20:45:50|2288.92|2287.42|2289.36|2287.86|2289.37|2287.87|2288.62|2287.12|0
1642797960000|2022-01-21 20:46:00|2289.32|2287.82|2290.05|2288.55|2290.09|2288.59|2288.7|2287.2|0
1642797970000|2022-01-21 20:46:10|2290.01|2288.51|2289.71|2288.21|2290.41|2288.91|2289.45|2287.95|0
1642797980000|2022-01-21 20:46:20|2289.69|2288.19|2289.11|2287.61|2289.71|2288.21|2289.04|2287.54|0
1642797990000|2022-01-21 20:46:30|2289.08|2287.58|2289.45|2287.95|2289.71|2288.21|2289.04|2287.54|0
1642798000000|2022-01-21 20:46:40|2289.41|2287.91|2289.11|2287.61|2289.45|2287.95|2288.7|2287.2|0
1642798010000|2022-01-21 20:46:50|2289.13|2287.63|2289.4|2287.9|2289.46|2287.96|2288.81|2287.31|0
1642798020000|2022-01-21 20:47:00|2289.38|2287.88|2289.84|2288.34|2289.84|2288.34|2289.16|2287.66|0
1642798030000|2022-01-21 20:47:10|2289.9|2288.4|2290.22|2288.72|2290.59|2289.09|2289.79|2288.29|0
1642798040000|2022-01-21 20:47:20|2290.18|2288.68|2289.4|2287.9|2290.18|2288.68|2289.28|2287.78|0
1642798050000|2022-01-21 20:47:30|2289.32|2287.82|2290.03|2288.53|2290.07|2288.57|2288.84|2287.34|0
1642798060000|2022-01-21 20:47:40|2289.85|2288.35|2289.51|2288.01|2290.45|2288.95|2289.51|2288.01|0
1642798070000|2022-01-21 20:47:50|2289.47|2287.97|2289.43|2287.93|2289.89|2288.39|2289.4|2287.9|0
1642798080000|2022-01-21 20:48:00|2289.4|2287.9|2290.75|2289.25|2290.79|2289.29|2289.4|2287.9|0
1642798090000|2022-01-21 20:48:10|2290.71|2289.21|2291.37|2289.87|2291.37|2289.87|2290.62|2289.12|0
1642798100000|2022-01-21 20:48:20|2291.39|2289.89|2291.35|2289.85|2291.93|2290.43|2291.35|2289.85|0
1642798110000|2022-01-21 20:48:30|2291.39|2289.89|2291.31|2289.81|2291.85|2290.35|2291.18|2289.68|0
1642798120000|2022-01-21 20:48:40|2291.35|2289.85|2291.27|2289.77|2291.76|2290.26|2291.27|2289.77|0
1642798130000|2022-01-21 20:48:50|2291.15|2289.65|2290.84|2289.34|2291.15|2289.65|2290.59|2289.09|0
1642798140000|2022-01-21 20:49:00|2290.76|2289.26|2291.4|2289.9|2291.5|2290|2290.76|2289.26|0
1642798150000|2022-01-21 20:49:10|2291.42|2289.92|2290.39|2288.89|2291.46|2289.96|2290.09|2288.59|0
1642798160000|2022-01-21 20:49:20|2290.43|2288.93|2290.05|2288.55|2290.43|2288.93|2289.94|2288.44|0
1642798170000|2022-01-21 20:49:30|2290.09|2288.59|2290.27|2288.77|2290.69|2289.19|2289.85|2288.35|0
1642798180000|2022-01-21 20:49:40|2290.24|2288.74|2290.35|2288.85|2290.58|2289.08|2290.05|2288.55|0
1642798190000|2022-01-21 20:49:50|2290.33|2288.83|2290.83|2289.33|2290.85|2289.35|2289.92|2288.42|0
1642798200000|2022-01-21 20:50:00|2290.73|2289.23|2288.17|2286.67|2290.73|2289.23|2287.75|2286.25|0
1642798210000|2022-01-21 20:50:10|2288.09|2286.59|2286.93|2285.43|2288.09|2286.59|2286.86|2285.36|0
1642798220000|2022-01-21 20:50:20|2287.05|2285.55|2286.45|2284.95|2287.37|2285.87|2286.41|2284.91|0
1642798230000|2022-01-21 20:50:30|2286.63|2285.13|2286.96|2285.46|2287.17|2285.67|2286.33|2284.83|0
1642798240000|2022-01-21 20:50:40|2286.92|2285.42|2287.73|2286.23|2287.73|2286.23|2286.86|2285.36|0
1642798250000|2022-01-21 20:50:50|2287.61|2286.11|2287.56|2286.06|2287.86|2286.36|2287.43|2285.93|0
1642798260000|2022-01-21 20:51:00|2287.52|2286.02|2287.24|2285.74|2287.61|2286.11|2286.94|2285.44|0
1642798270000|2022-01-21 20:51:10|2287.28|2285.78|2287.68|2286.18|2288.1|2286.6|2287.24|2285.74|0
1642798280000|2022-01-21 20:51:20|2287.72|2286.22|2290.12|2288.62|2290.42|2288.92|2287.72|2286.22|0
1642798290000|2022-01-21 20:51:30|2290.31|2288.81|2289.79|2288.29|2290.54|2289.04|2289.49|2287.99|0
1642798300000|2022-01-21 20:51:40|2289.7|2288.2|2288.25|2286.75|2289.7|2288.2|2288.25|2286.75|0
1642798310000|2022-01-21 20:51:50|2288.43|2286.93|2287.02|2285.52|2288.47|2286.97|2287.02|2285.52|0
1642798320000|2022-01-21 20:52:00|2287.06|2285.56|2287.29|2285.79|2287.29|2285.79|2286.76|2285.26|0
1642798330000|2022-01-21 20:52:10|2287.25|2285.75|2286.39|2284.89|2287.29|2285.79|2286.39|2284.89|0
1642798340000|2022-01-21 20:52:20|2286.58|2285.08|2286.12|2284.62|2286.81|2285.31|2285.95|2284.45|0
1642798350000|2022-01-21 20:52:30|2286.21|2284.71|2285.4|2283.9|2286.27|2284.77|2285.27|2283.77|0
1642798360000|2022-01-21 20:52:40|2285.49|2283.99|2285.21|2283.71|2285.64|2284.14|2285.12|2283.62|0
1642798370000|2022-01-21 20:52:50|2285.1|2283.6|2284.73|2283.23|2285.23|2283.73|2284.61|2283.11|0
1642798380000|2022-01-21 20:53:00|2284.77|2283.27|2285.29|2283.79|2285.29|2283.79|2284.65|2283.15|0
1642798390000|2022-01-21 20:53:10|2285.25|2283.75|2285.48|2283.98|2285.65|2284.15|2284.95|2283.45|0
1642798400000|2022-01-21 20:53:20|2285.39|2283.89|2285.71|2284.21|2285.88|2284.38|2285.32|2283.82|0
1642798410000|2022-01-21 20:53:30|2285.8|2284.3|2285.32|2283.82|2285.84|2284.34|2285.28|2283.78|0
1642798420000|2022-01-21 20:53:40|2285.24|2283.74|2285.16|2283.66|2285.54|2284.04|2285.16|2283.66|0
1642798430000|2022-01-21 20:53:50|2285.12|2283.62|2285.64|2284.14|2285.72|2284.22|2285.12|2283.62|0
1642798440000|2022-01-21 20:54:00|2285.72|2284.22|2285.21|2283.71|2285.72|2284.22|2285.04|2283.54|0
1642798450000|2022-01-21 20:54:10|2285.25|2283.75|2284.2|2282.7|2285.25|2283.75|2284.2|2282.7|0
1642798460000|2022-01-21 20:54:20|2284.24|2282.74|2284.92|2283.42|2285.22|2283.72|2284.24|2282.74|0
1642798470000|2022-01-21 20:54:30|2284.84|2283.34|2284.27|2282.77|2284.84|2283.34|2284.22|2282.72|0
1642798480000|2022-01-21 20:54:40|2284.19|2282.69|2283.63|2282.13|2284.19|2282.69|2283.47|2281.97|0
1642798490000|2022-01-21 20:54:50|2283.67|2282.17|2284.19|2282.69|2284.23|2282.73|2283.61|2282.11|0
1642798500000|2022-01-21 20:55:00|2284.1|2282.6|2285.48|2283.98|2285.64|2284.14|2283.59|2282.09|0
1642798510000|2022-01-21 20:55:10|2285.44|2283.94|2285.9|2284.4|2286.09|2284.59|2284.59|2283.09|0
1642798520000|2022-01-21 20:55:20|2285.83|2284.33|2285.42|2283.92|2285.98|2284.48|2285.09|2283.59|0
1642798530000|2022-01-21 20:55:30|2285.38|2283.88|2285.41|2283.91|2285.41|2283.91|2284.64|2283.14|0
1642798540000|2022-01-21 20:55:40|2285.37|2283.87|2285.81|2284.31|2285.98|2284.48|2285.37|2283.87|0
1642798550000|2022-01-21 20:55:50|2285.72|2284.22|2285.48|2283.98|2285.9|2284.4|2285.09|2283.59|0
1642798560000|2022-01-21 20:56:00|2285.39|2283.89|2284.9|2283.4|2285.48|2283.98|2284.86|2283.36|0
1642798570000|2022-01-21 20:56:10|2284.86|2283.36|2284.31|2282.81|2284.9|2283.4|2284.31|2282.81|0
1642798580000|2022-01-21 20:56:20|2284.22|2282.72|2284.09|2282.59|2284.27|2282.77|2283.96|2282.46|0
1642798590000|2022-01-21 20:56:30|2284.18|2282.68|2284.01|2282.51|2284.31|2282.81|2283.98|2282.48|0
1642798600000|2022-01-21 20:56:40|2284.05|2282.55|2284.2|2282.7|2284.27|2282.77|2284.05|2282.55|0
1642798610000|2022-01-21 20:56:50|2284.38|2282.88|2284.38|2282.88|2284.42|2282.92|2284.04|2282.54|0
1642798620000|2022-01-21 20:57:00|2284.3|2282.8|2285.74|2284.24|2285.74|2284.24|2284.16|2282.66|0
1642798630000|2022-01-21 20:57:10|2285.7|2284.2|2286.17|2284.67|2286.21|2284.71|2285.7|2284.2|0
1642798640000|2022-01-21 20:57:20|2286.13|2284.63|2286.36|2284.86|2286.42|2284.92|2286.09|2284.59|0
1642798650000|2022-01-21 20:57:30|2286.4|2284.9|2286.89|2285.39|2286.91|2285.41|2286.36|2284.86|0
1642798660000|2022-01-21 20:57:40|2286.85|2285.35|2286.36|2284.86|2286.89|2285.39|2286.07|2284.57|0
1642798670000|2022-01-21 20:57:50|2286.33|2284.83|2286|2284.5|2286.4|2284.9|2285.96|2284.46|0
1642798680000|2022-01-21 20:58:00|2285.96|2284.46|2286.53|2285.03|2286.64|2285.14|2285.96|2284.46|0
1642798690000|2022-01-21 20:58:10|2286.45|2284.95|2286.79|2285.29|2287.01|2285.51|2286.45|2284.95|0
1642798700000|2022-01-21 20:58:20|2286.75|2285.25|2286.47|2284.97|2286.75|2285.25|2286.42|2284.92|0
1642798710000|2022-01-21 20:58:30|2286.43|2284.93|2286.7|2285.2|2286.7|2285.2|2286.3|2284.8|0
1642798720000|2022-01-21 20:58:40|2286.66|2285.16|2287.03|2285.53|2287.03|2285.53|2286.53|2285.03|0
1642798730000|2022-01-21 20:58:50|2287.07|2285.57|2287.18|2285.68|2287.18|2285.68|2286.95|2285.45|0
1642798740000|2022-01-21 20:59:00|2287.07|2285.57|2287.52|2286.02|2287.67|2286.17|2287.01|2285.51|0
1642798750000|2022-01-21 20:59:10|2287.48|2285.98|2287.12|2285.62|2287.54|2286.04|2286.95|2285.45|0
1642798760000|2022-01-21 20:59:20|2287.08|2285.58|2286.94|2285.44|2287.08|2285.58|2286.59|2285.09|0
1642798770000|2022-01-21 20:59:30|2287.03|2285.53|2285.85|2284.35|2287.03|2285.53|2285.81|2284.31|0
1642798780000|2022-01-21 20:59:40|2285.94|2284.44|2285.35|2283.85|2285.98|2284.48|2285.35|2283.85|0
1642798790000|2022-01-21 20:59:50|2285.53|2284.03|2285.11|2283.61|2285.57|2284.07|2284.25|2282.75|0
1642798800000|2022-01-21 21:00:00|2285.07|2283.57|2287.05|2285.55|2287.37|2285.87|2284.62|2283.12|0
1642798810000|2022-01-21 21:00:10|2287.09|2285.59|2286.2|2284.7|2287.37|2285.87|2285.97|2284.47|0
1642798820000|2022-01-21 21:00:20|2286.22|2284.72|2286.78|2285.28|2286.92|2285.42|2286.2|2284.7|0
1642798830000|2022-01-21 21:00:30|2286.77|2285.27|2285.88|2284.38|2287.15|2285.65|2285.53|2284.03|0
1642798840000|2022-01-21 21:00:40|2285.9|2284.4|2284.58|2283.08|2286.2|2284.7|2284.13|2282.63|0
1642798850000|2022-01-21 21:00:50|2284.6|2283.1|2284.58|2283.08|2285.53|2284.03|2284.48|2282.98|0
1642798860000|2022-01-21 21:01:00|2284.62|2283.12|2284.35|2282.85|2284.99|2283.49|2284.04|2282.54|0
1642798870000|2022-01-21 21:01:10|2284.37|2282.87|2285.21|2283.71|2285.43|2283.93|2284.26|2282.76|0
1642798880000|2022-01-21 21:01:20|2285.23|2283.73|2285.66|2284.16|2285.66|2284.16|2285.21|2283.71|0
1642798890000|2022-01-21 21:01:30|2285.68|2284.18|2285.88|2284.38|2286.07|2284.57|2285.53|2284.03|0
1642798900000|2022-01-21 21:01:40|2285.86|2284.36|2285.73|2284.23|2285.97|2284.47|2285.53|2284.03|0
1642798910000|2022-01-21 21:01:50|2285.66|2284.16|2285.45|2283.95|2285.97|2284.47|2285.19|2283.69|0
1642798920000|2022-01-21 21:02:00|2285.64|2284.14|2285.73|2284.23|2285.73|2284.23|2284.97|2283.47|0
1642798930000|2022-01-21 21:02:10|2285.69|2284.19|2285.51|2284.01|2285.69|2284.19|2285.1|2283.6|0
1642798940000|2022-01-21 21:02:20|2285.55|2284.05|2284.97|2283.47|2285.73|2284.23|2284.97|2283.47|0
1642798950000|2022-01-21 21:02:30|2284.95|2283.45|2285.22|2283.72|2285.41|2283.91|2284.78|2283.28|0
1642798960000|2022-01-21 21:02:40|2285.14|2283.64|2285.34|2283.84|2285.64|2284.14|2285.14|2283.64|0
1642798970000|2022-01-21 21:02:50|2285.41|2283.91|2285.31|2283.81|2285.86|2284.36|2285.31|2283.81|0
1642798980000|2022-01-21 21:03:00|2285.24|2283.74|2284.34|2282.84|2285.24|2283.74|2284.34|2282.84|0
1642798990000|2022-01-21 21:03:10|2284.32|2282.82|2285.54|2284.04|2285.54|2284.04|2283.8|2282.3|0
1642799000000|2022-01-21 21:03:20|2285.65|2284.15|2284.98|2283.48|2285.74|2284.24|2284.88|2283.38|0
1642799010000|2022-01-21 21:03:30|2285|2283.5|2284.79|2283.29|2285.42|2283.92|2284.79|2283.29|0
1642799020000|2022-01-21 21:03:40|2284.81|2283.31|2284.98|2283.48|2285.2|2283.7|2284.81|2283.31|0
1642799030000|2022-01-21 21:03:50|2284.96|2283.46|2285.06|2283.56|2285.11|2283.61|2284.79|2283.29|0
1642799040000|2022-01-21 21:04:00|2285.07|2283.57|2285.42|2283.92|2285.42|2283.92|2284.98|2283.48|0
1642799050000|2022-01-21 21:04:10|2285.4|2283.9|2285.87|2284.37|2285.87|2284.37|2285.33|2283.83|0
1642799060000|2022-01-21 21:04:20|2285.86|2284.36|2285.87|2284.37|2285.87|2284.37|2285.33|2283.83|0
1642799070000|2022-01-21 21:04:30|2285.89|2284.39|2285.89|2284.39|2286.06|2284.56|2285.74|2284.24|0
1642799080000|2022-01-21 21:04:40|2285.96|2284.46|2285.94|2284.44|2286.06|2284.56|2285.87|2284.37|0
1642799090000|2022-01-21 21:04:50|2285.87|2284.37|2286.06|2284.56|2286.06|2284.56|2285.74|2284.24|0
1642799100000|2022-01-21 21:05:00|2286.04|2284.54|2285.88|2284.38|2286.04|2284.54|2285.53|2284.03|0
1642799110000|2022-01-21 21:05:10|2285.86|2284.36|2285.88|2284.38|2285.97|2284.47|2285.75|2284.25|0
1642799120000|2022-01-21 21:05:20|2285.86|2284.36|2285.88|2284.38|2285.88|2284.38|2285.34|2283.84|0
1642799130000|2022-01-21 21:05:30|2285.86|2284.36|2286.07|2284.57|2286.07|2284.57|2285.34|2283.84|0
1642799140000|2022-01-21 21:05:40|2286.05|2284.55|2285.97|2284.47|2286.07|2284.57|2285.66|2284.16|0
1642799150000|2022-01-21 21:05:50|2285.95|2284.45|2285.88|2284.38|2285.95|2284.45|2285.53|2284.03|0
1642799160000|2022-01-21 21:06:00|2285.86|2284.36|2286.74|2285.24|2286.74|2285.24|2285.53|2284.03|0
1642799170000|2022-01-21 21:06:10|2286.72|2285.22|2286.4|2284.9|2286.72|2285.22|2286.2|2284.7|0
1642799180000|2022-01-21 21:06:20|2286.51|2285.01|2286.2|2284.7|2286.51|2285.01|2286.11|2284.61|0
1642799190000|2022-01-21 21:06:30|2286.18|2284.68|2285.97|2284.47|2286.2|2284.7|2285.97|2284.47|0
1642799200000|2022-01-21 21:06:40|2285.99|2284.49|2285.95|2284.45|2286.07|2284.57|2285.75|2284.25|0
1642799210000|2022-01-21 21:06:50|2285.88|2284.38|2285.97|2284.47|2286.07|2284.57|2285.53|2284.03|0
1642799220000|2022-01-21 21:07:00|2285.95|2284.45|2285.75|2284.25|2285.97|2284.47|2285.75|2284.25|0
1642799230000|2022-01-21 21:07:10|2285.77|2284.27|2285.53|2284.03|2285.88|2284.38|2285.43|2283.93|0
1642799240000|2022-01-21 21:07:20|2285.58|2284.08|2285.75|2284.25|2285.8|2284.3|2285.53|2284.03|0
1642799250000|2022-01-21 21:07:30|2285.74|2284.24|2285.75|2284.25|2285.75|2284.25|2285.66|2284.16|0
1642799270000|2022-01-21 21:07:50|2285.73|2284.23|2285.66|2284.16|2285.75|2284.25|2285.66|2284.16|0
1642799280000|2022-01-21 21:08:00|2285.68|2284.18|2285.66|2284.16|2285.75|2284.25|2285.53|2284.03|0
1642799290000|2022-01-21 21:08:10|2285.64|2284.14|2285.21|2283.71|2285.64|2284.14|2285.21|2283.71|0
1642799300000|2022-01-21 21:08:20|2285.22|2283.72|2285.34|2283.84|2285.34|2283.84|2285.22|2283.72|0
1642799310000|2022-01-21 21:08:30|2285.33|2283.83|2285.2|2283.7|2285.53|2284.03|2285.16|2283.66|0
1642799320000|2022-01-21 21:08:40|2285.16|2283.66|2284.48|2282.98|2285.16|2283.66|2284.48|2282.98|0
1642799330000|2022-01-21 21:08:50|2284.47|2282.97|2284.52|2283.02|2284.69|2283.19|2284.35|2282.85|0
1642799340000|2022-01-21 21:09:00|2284.51|2283.01|2284.52|2283.02|2284.61|2283.11|2284.42|2282.92|0
1642799350000|2022-01-21 21:09:10|2284.5|2283|2283.97|2282.47|2284.5|2283|2283.97|2282.47|0
1642799360000|2022-01-21 21:09:20|2283.96|2282.46|2283.83|2282.33|2284.05|2282.55|2283.71|2282.21|0
1642799370000|2022-01-21 21:09:30|2283.95|2282.45|2284.11|2282.61|2284.12|2282.62|2283.9|2282.4|0
1642799380000|2022-01-21 21:09:40|2284.09|2282.59|2283.67|2282.17|2284.09|2282.59|2283.58|2282.08|0
1642799390000|2022-01-21 21:09:50|2283.66|2282.16|2283.87|2282.37|2283.87|2282.37|2283.66|2282.16|0
1642799400000|2022-01-21 21:10:00|2283.89|2282.39|2283.68|2282.18|2284.06|2282.56|2283.64|2282.14|0
1642799410000|2022-01-21 21:10:10|2283.86|2282.36|2284|2282.5|2284.05|2282.55|2283.55|2282.05|0
1642799420000|2022-01-21 21:10:20|2283.99|2282.49|2283.55|2282.05|2284.05|2282.55|2283.42|2281.92|0
1642799430000|2022-01-21 21:10:30|2283.53|2282.03|2283.13|2281.63|2283.53|2282.03|2283.07|2281.57|0
1642799440000|2022-01-21 21:10:40|2283.39|2281.89|2283.83|2282.33|2283.83|2282.33|2283.16|2281.66|0
1642799450000|2022-01-21 21:10:50|2283.82|2282.32|2283.39|2281.89|2283.82|2282.32|2283.29|2281.79|0
1642799460000|2022-01-21 21:11:00|2283.41|2281.91|2283.61|2282.11|2283.7|2282.2|2283.41|2281.91|0
1642799470000|2022-01-21 21:11:10|2283.6|2282.1|2283.61|2282.11|2283.61|2282.11|2283.39|2281.89|0
1642799480000|2022-01-21 21:11:20|2283.59|2282.09|2283.61|2282.11|2283.61|2282.11|2283.52|2282.02|0
1642799490000|2022-01-21 21:11:30|2283.6|2282.1|2283.76|2282.26|2283.85|2282.35|2283.52|2282.02|0
1642799500000|2022-01-21 21:11:40|2283.75|2282.25|2283.4|2281.9|2283.75|2282.25|2283.4|2281.9|0
1642799510000|2022-01-21 21:11:50|2283.42|2281.92|2283.63|2282.13|2283.63|2282.13|2283.42|2281.92|0
1642799520000|2022-01-21 21:12:00|2283.65|2282.15|2283.31|2281.81|2283.76|2282.26|2283.31|2281.81|0
1642799530000|2022-01-21 21:12:10|2283.32|2281.82|2283.22|2281.72|2283.4|2281.9|2283.22|2281.72|0
1642799540000|2022-01-21 21:12:20|2283.21|2281.71|2282.98|2281.48|2283.21|2281.71|2282.98|2281.48|0
1642799550000|2022-01-21 21:12:30|2283.02|2281.52|2283.3|2281.8|2283.52|2282.02|2283.02|2281.52|0
1642799560000|2022-01-21 21:12:40|2283.28|2281.78|2283.3|2281.8|2283.3|2281.8|2283.21|2281.71|0
1642799570000|2022-01-21 21:12:50|2283.28|2281.78|2283.52|2282.02|2283.52|2282.02|2283.21|2281.71|0
1642799580000|2022-01-21 21:13:00|2283.51|2282.01|2284.06|2282.56|2284.16|2282.66|2283.3|2281.8|0
1642799590000|2022-01-21 21:13:10|2284.05|2282.55|2283.93|2282.43|2284.16|2282.66|2283.93|2282.43|0
1642799600000|2022-01-21 21:13:20|2283.95|2282.45|2284.06|2282.56|2284.06|2282.56|2283.84|2282.34|0
1642799610000|2022-01-21 21:13:30|2284.1|2282.6|2284.25|2282.75|2284.25|2282.75|2284.1|2282.6|0
1642799620000|2022-01-21 21:13:40|2284.24|2282.74|2284.6|2283.1|2284.79|2283.29|2284.16|2282.66|0
1642799630000|2022-01-21 21:13:50|2284.58|2283.08|2284.6|2283.1|2284.7|2283.2|2284.38|2282.88|0
1642799640000|2022-01-21 21:14:00|2284.62|2283.12|2284.79|2283.29|2284.79|2283.29|2284.62|2283.12|0
1642799650000|2022-01-21 21:14:10|2284.77|2283.27|2284.52|2283.02|2284.77|2283.27|2284.47|2282.97|0
1642799660000|2022-01-21 21:14:20|2284.53|2283.03|2284.79|2283.29|2284.79|2283.29|2284.47|2282.97|0
1642799670000|2022-01-21 21:14:30|2284.83|2283.33|2284.52|2283.02|2285.11|2283.61|2284.38|2282.88|0
1642799680000|2022-01-21 21:14:40|2284.51|2283.01|2284.47|2282.97|2284.6|2283.1|2284.25|2282.75|0
1642799690000|2022-01-21 21:14:50|2284.45|2282.95|2284.19|2282.69|2284.6|2283.1|2284.16|2282.66|0
1642799700000|2022-01-21 21:15:00|2284.33|2282.83|2284.9|2283.4|2284.92|2283.42|2284.25|2282.75|0
1642799710000|2022-01-21 21:15:10|2284.79|2283.29|2285.06|2283.56|2285.06|2283.56|2284.52|2283.02|0
1642799720000|2022-01-21 21:15:20|2285.05|2283.55|2285.01|2283.51|2285.11|2283.61|2285.01|2283.51|0
1642799730000|2022-01-21 21:15:30|2284.99|2283.49|2284.79|2283.29|2284.99|2283.49|2284.65|2283.15|0
1642799740000|2022-01-21 21:15:40|2284.81|2283.31|2284.92|2283.42|2284.92|2283.42|2284.81|2283.31|0
1642799750000|2022-01-21 21:15:50|2284.94|2283.44|2285.01|2283.51|2285.01|2283.51|2284.94|2283.44|0
1642799760000|2022-01-21 21:16:00|2285|2283.5|2284.92|2283.42|2285|2283.5|2284.7|2283.2|0
1642799770000|2022-01-21 21:16:10|2284.91|2283.41|2284.87|2283.37|2284.92|2283.42|2284.87|2283.37|0
1642799780000|2022-01-21 21:16:20|2284.86|2283.36|2284.7|2283.2|2284.86|2283.36|2284.7|2283.2|0
1642799790000|2022-01-21 21:16:30|2284.69|2283.19|2284.51|2283.01|2284.69|2283.19|2284.47|2282.97|0
1642799800000|2022-01-21 21:16:40|2284.47|2282.97|2284.7|2283.2|2284.79|2283.29|2284.47|2282.97|0
1642799810000|2022-01-21 21:16:50|2284.72|2283.22|2284.92|2283.42|2284.92|2283.42|2284.72|2283.22|0
1642799820000|2022-01-21 21:17:00|2284.94|2283.44|2284.79|2283.29|2285.01|2283.51|2284.79|2283.29|0
1642799830000|2022-01-21 21:17:10|2284.77|2283.27|2284.7|2283.2|2284.79|2283.29|2284.7|2283.2|0
1642799840000|2022-01-21 21:17:20|2284.72|2283.22|2284.72|2283.22|2284.72|2283.22|2284.72|2283.22|0
1642799850000|2022-01-21 21:17:30|2284.79|2283.29|2284.6|2283.1|2284.79|2283.29|2284.6|2283.1|0
1642799860000|2022-01-21 21:17:40|2284.62|2283.12|2284.7|2283.2|2284.7|2283.2|2284.62|2283.12|0
1642799870000|2022-01-21 21:17:50|2284.68|2283.18|2284.6|2283.1|2284.68|2283.18|2284.52|2283.02|0
1642799880000|2022-01-21 21:18:00|2284.62|2283.12|2284.7|2283.2|2284.7|2283.2|2284.62|2283.12|0
1642799890000|2022-01-21 21:18:10|2284.66|2283.16|2284.25|2282.75|2284.66|2283.16|2284.25|2282.75|0
1642799900000|2022-01-21 21:18:20|2284.24|2282.74|2284.16|2282.66|2284.25|2282.75|2284.16|2282.66|0
1642799910000|2022-01-21 21:18:30|2284.14|2282.64|2283.93|2282.43|2284.14|2282.64|2283.93|2282.43|0
1642799920000|2022-01-21 21:18:40|2283.92|2282.42|2283.75|2282.25|2283.93|2282.43|2283.75|2282.25|0
1642799930000|2022-01-21 21:18:50|2283.74|2282.24|2283.39|2281.89|2283.74|2282.24|2283.39|2281.89|0
1642799940000|2022-01-21 21:19:00|2283.41|2281.91|2283.84|2282.34|2283.89|2282.39|2283.41|2281.91|0
1642799950000|2022-01-21 21:19:10|2283.86|2282.36|2284.06|2282.56|2284.06|2282.56|2283.86|2282.36|0
1642799960000|2022-01-21 21:19:20|2284.07|2282.57|2284.16|2282.66|2284.16|2282.66|2284.07|2282.57|0
1642799970000|2022-01-21 21:19:30|2284.14|2282.64|2284.06|2282.56|2284.14|2282.64|2284.06|2282.56|0
1642799980000|2022-01-21 21:19:40|2284.08|2282.58|2284.16|2282.66|2284.16|2282.66|2284.08|2282.58|0
1642799990000|2022-01-21 21:19:50|2284.2|2282.7|2284.92|2283.42|2284.92|2283.42|2284.2|2282.7|0
1642800000000|2022-01-21 21:20:00|2284.9|2283.4|2284.79|2283.29|2284.92|2283.42|2284.79|2283.29|0
1642800010000|2022-01-21 21:20:10|2284.8|2283.3|2284.79|2283.29|2284.92|2283.42|2284.74|2283.24|0
1642800020000|2022-01-21 21:20:20|2284.78|2283.28|2284.7|2283.2|2284.79|2283.29|2284.7|2283.2|0
1642800030000|2022-01-21 21:20:30|2284.71|2283.21|2284.79|2283.29|2284.92|2283.42|2284.71|2283.21|0
1642800050000|2022-01-21 21:20:50|2284.77|2283.27|2284.7|2283.2|2284.79|2283.29|2284.7|2283.2|0
1642800060000|2022-01-21 21:21:00|2284.68|2283.18|2284.7|2283.2|2284.7|2283.2|2284.47|2282.97|0
1642800070000|2022-01-21 21:21:10|2284.68|2283.18|2284.7|2283.2|2284.7|2283.2|2284.6|2283.1|0
1642800090000|2022-01-21 21:21:30|2284.71|2283.21|2284.71|2283.21|2284.71|2283.21|2284.71|2283.21|0
1642800110000|2022-01-21 21:21:50|2284.69|2283.19|2284.17|2282.67|2284.69|2283.19|2284.17|2282.67|0
1642800120000|2022-01-21 21:22:00|2284.16|2282.66|2284.17|2282.67|2284.17|2282.67|2284.07|2282.57|0
1642800130000|2022-01-21 21:22:10|2284.16|2282.66|2284.07|2282.57|2284.16|2282.66|2284.07|2282.57|0
1642800140000|2022-01-21 21:22:20|2284.09|2282.59|2283.85|2282.35|2284.17|2282.67|2283.85|2282.35|0
1642800150000|2022-01-21 21:22:30|2283.84|2282.34|2283.8|2282.3|2283.85|2282.35|2283.8|2282.3|0
1642800160000|2022-01-21 21:22:40|2283.81|2282.31|2283.85|2282.35|2283.85|2282.35|2283.76|2282.26|0
1642800220000|2022-01-21 21:23:40|2283.87|2282.37|2283.85|2282.35|2283.94|2282.44|2283.85|2282.35|0
1642800230000|2022-01-21 21:23:50|2283.86|2282.36|2283.94|2282.44|2283.94|2282.44|2283.85|2282.35|0
1642800240000|2022-01-21 21:24:00|2283.93|2282.43|2283.94|2282.44|2283.94|2282.44|2283.9|2282.4|0
1642800250000|2022-01-21 21:24:10|2283.93|2282.43|2283.85|2282.35|2284.07|2282.57|2283.85|2282.35|0
1642800260000|2022-01-21 21:24:20|2283.87|2282.37|2283.94|2282.44|2283.94|2282.44|2283.85|2282.35|0
1642800280000|2022-01-21 21:24:40|2283.93|2282.43|2283.94|2282.44|2283.94|2282.44|2283.9|2282.4|0
1642800290000|2022-01-21 21:24:50|2283.96|2282.46|2284.07|2282.57|2284.07|2282.57|2283.96|2282.46|0
1642800310000|2022-01-21 21:25:10|2284.06|2282.56|2283.85|2282.35|2284.06|2282.56|2283.85|2282.35|0
1642800320000|2022-01-21 21:25:20|2283.84|2282.34|2283.76|2282.26|2283.84|2282.34|2283.76|2282.26|0
1642800330000|2022-01-21 21:25:30|2283.78|2282.28|2283.94|2282.44|2283.94|2282.44|2283.78|2282.28|0
1642800340000|2022-01-21 21:25:40|2283.96|2282.46|2284.07|2282.57|2284.07|2282.57|2283.96|2282.46|0
1642800350000|2022-01-21 21:25:50|2284.06|2282.56|2284.03|2282.53|2284.06|2282.56|2284.03|2282.53|0
1642800360000|2022-01-21 21:26:00|2284.04|2282.54|2284.07|2282.57|2284.07|2282.57|2284.03|2282.53|0
1642800370000|2022-01-21 21:26:10|2284.06|2282.56|2283.94|2282.44|2284.06|2282.56|2283.94|2282.44|0
1642800390000|2022-01-21 21:26:30|2283.95|2282.45|2284.07|2282.57|2284.07|2282.57|2283.95|2282.45|0
1642800400000|2022-01-21 21:26:40|2284.06|2282.56|2284.03|2282.53|2284.06|2282.56|2283.94|2282.44|0
1642800410000|2022-01-21 21:26:50|2284.04|2282.54|2283.94|2282.44|2284.07|2282.57|2283.94|2282.44|0
1642800430000|2022-01-21 21:27:10|2283.92|2282.42|2283.9|2282.4|2283.92|2282.42|2283.85|2282.35|0
1642800440000|2022-01-21 21:27:20|2283.89|2282.39|2283.85|2282.35|2283.89|2282.39|2283.85|2282.35|0
1642800450000|2022-01-21 21:27:30|2283.87|2282.37|2283.94|2282.44|2283.94|2282.44|2283.87|2282.37|0
1642800470000|2022-01-21 21:27:50|2283.92|2282.42|2283.85|2282.35|2284.07|2282.57|2283.85|2282.35|0
1642800480000|2022-01-21 21:28:00|2283.89|2282.39|2284.06|2282.56|2284.07|2282.57|2283.89|2282.39|0
1642800490000|2022-01-21 21:28:10|2284.03|2282.53|2283.94|2282.44|2284.07|2282.57|2283.94|2282.44|0
1642800500000|2022-01-21 21:28:20|2283.95|2282.45|2284.07|2282.57|2284.07|2282.57|2283.95|2282.45|0
1642800530000|2022-01-21 21:28:50|2284.06|2282.56|2283.94|2282.44|2284.07|2282.57|2283.94|2282.44|0
1642800540000|2022-01-21 21:29:00|2283.92|2282.42|2283.94|2282.44|2283.94|2282.44|2283.76|2282.26|0
1642800550000|2022-01-21 21:29:10|2283.96|2282.46|2283.85|2282.35|2284.07|2282.57|2283.85|2282.35|0
1642800560000|2022-01-21 21:29:20|2283.83|2282.33|2283.53|2282.03|2283.83|2282.33|2283.53|2282.03|0
1642800570000|2022-01-21 21:29:30|2283.55|2282.05|2283.63|2282.13|2283.63|2282.13|2283.55|2282.05|0
1642800580000|2022-01-21 21:29:40|2283.61|2282.11|2283.36|2281.86|2283.61|2282.11|2283.31|2281.81|0
1642800590000|2022-01-21 21:29:50|2283.35|2281.85|2283.31|2281.81|2283.4|2281.9|2283.31|2281.81|0
1642800600000|2022-01-21 21:30:00|2283.33|2281.83|2283.4|2281.9|2283.4|2281.9|2283.31|2281.81|0
1642800610000|2022-01-21 21:30:10|2283.42|2281.92|2283.15|2281.65|2283.76|2282.26|2283.15|2281.65|0
1642800620000|2022-01-21 21:30:20|2283.17|2281.67|2283.37|2281.87|2283.37|2281.87|2283.17|2281.67|0
1642800630000|2022-01-21 21:30:30|2283.35|2281.85|2282.55|2281.05|2283.35|2281.85|2282.55|2281.05|0
1642800640000|2022-01-21 21:30:40|2282.6|2281.1|2282.6|2281.1|2282.6|2281.1|2282.6|2281.1|0
1642800650000|2022-01-21 21:30:50|2282.56|2281.06|2282.55|2281.05|2282.6|2281.1|2282.37|2280.87|0
1642800660000|2022-01-21 21:31:00|2282.54|2281.04|2282.77|2281.27|2282.82|2281.32|2282.5|2281|0
1642800670000|2022-01-21 21:31:10|2282.78|2281.28|2282.6|2281.1|2282.82|2281.32|2282.55|2281.05|0
1642800680000|2022-01-21 21:31:20|2282.62|2281.12|2282.6|2281.1|2282.73|2281.23|2282.6|2281.1|0
1642800690000|2022-01-21 21:31:30|2282.61|2281.11|2282.73|2281.23|2282.73|2281.23|2282.61|2281.11|0
1642800700000|2022-01-21 21:31:40|2282.75|2281.25|2282.5|2281|2282.82|2281.32|2282.5|2281|0
1642800710000|2022-01-21 21:31:50|2282.49|2280.99|2282.37|2280.87|2282.5|2281|2282.37|2280.87|0
1642800720000|2022-01-21 21:32:00|2282.39|2280.89|2282.5|2281|2282.6|2281.1|2282.37|2280.87|0
1642800730000|2022-01-21 21:32:10|2282.52|2281.02|2282.6|2281.1|2282.6|2281.1|2282.52|2281.02|0
1642800740000|2022-01-21 21:32:20|2282.58|2281.08|2282.82|2281.32|2282.91|2281.41|2282.5|2281|0
1642800750000|2022-01-21 21:32:30|2282.84|2281.34|2282.82|2281.32|2282.91|2281.41|2282.82|2281.32|0
1642800760000|2022-01-21 21:32:40|2282.8|2281.3|2282.73|2281.23|2282.8|2281.3|2282.6|2281.1|0
1642800770000|2022-01-21 21:32:50|2282.75|2281.25|2282.82|2281.32|2282.82|2281.32|2282.6|2281.1|0
1642800780000|2022-01-21 21:33:00|2282.84|2281.34|2283.04|2281.54|2283.04|2281.54|2282.84|2281.34|0
1642800790000|2022-01-21 21:33:10|2283.03|2281.53|2283.04|2281.54|2283.04|2281.54|2282.82|2281.32|0
1642800800000|2022-01-21 21:33:20|2283.03|2281.53|2282.91|2281.41|2283.03|2281.53|2282.91|2281.41|0
1642800810000|2022-01-21 21:33:30|2282.93|2281.43|2283.04|2281.54|2283.04|2281.54|2282.93|2281.43|0
1642800860000|2022-01-21 21:34:20|2283.03|2281.53|2282.82|2281.32|2283.04|2281.54|2282.82|2281.32|0
1642800870000|2022-01-21 21:34:30|2282.84|2281.34|2282.87|2281.37|2282.91|2281.41|2282.82|2281.32|0
1642800880000|2022-01-21 21:34:40|2282.86|2281.36|2282.82|2281.32|2282.91|2281.41|2282.82|2281.32|0
1642800890000|2022-01-21 21:34:50|2282.8|2281.3|2282.73|2281.23|2282.8|2281.3|2282.73|2281.23|0
1642800900000|2022-01-21 21:35:00|2282.71|2281.21|2282.6|2281.1|2282.71|2281.21|2282.6|2281.1|0
1642800910000|2022-01-21 21:35:10|2282.59|2281.09|2282.73|2281.23|2282.73|2281.23|2282.5|2281|0
1642800920000|2022-01-21 21:35:20|2282.75|2281.25|2282.82|2281.32|2282.82|2281.32|2282.73|2281.23|0
1642800950000|2022-01-21 21:35:50|2282.8|2281.3|2282.82|2281.32|2282.82|2281.32|2282.73|2281.23|0
1642800960000|2022-01-21 21:36:00|2282.81|2281.31|2282.77|2281.27|2282.82|2281.32|2282.77|2281.27|0
1642800970000|2022-01-21 21:36:10|2282.76|2281.26|2282.73|2281.23|2282.76|2281.26|2282.64|2281.14|0
1642800980000|2022-01-21 21:36:20|2282.71|2281.21|2282.6|2281.1|2282.71|2281.21|2282.6|2281.1|0
1642800990000|2022-01-21 21:36:30|2282.59|2281.09|2282.6|2281.1|2282.6|2281.1|2282.55|2281.05|0
1642801010000|2022-01-21 21:36:50|2282.58|2281.08|2282.63|2281.13|2282.63|2281.13|2282.5|2281|0
1642801020000|2022-01-21 21:37:00|2282.62|2281.12|2282.5|2281|2282.62|2281.12|2282.5|2281|0
1642801030000|2022-01-21 21:37:10|2282.49|2280.99|2282.32|2280.82|2282.49|2280.99|2282.23|2280.73|0
1642801040000|2022-01-21 21:37:20|2282.34|2280.84|2282.32|2280.82|2282.41|2280.91|2282.32|2280.82|0
1642801050000|2022-01-21 21:37:30|2282.3|2280.8|2282.5|2281|2282.5|2281|2282.19|2280.69|0
1642801060000|2022-01-21 21:37:40|2282.52|2281.02|2282.86|2281.36|2282.86|2281.36|2282.52|2281.02|0
1642801070000|2022-01-21 21:37:50|2282.87|2281.37|2283.04|2281.54|2283.04|2281.54|2282.87|2281.37|0
1642801090000|2022-01-21 21:38:10|2283.02|2281.52|2282.73|2281.23|2283.02|2281.52|2282.59|2281.09|0
1642801100000|2022-01-21 21:38:20|2282.71|2281.21|2282.5|2281|2282.86|2281.36|2282.5|2281|0
1642801110000|2022-01-21 21:38:30|2282.49|2280.99|2282.32|2280.82|2282.49|2280.99|2282.32|2280.82|0
1642801120000|2022-01-21 21:38:40|2282.33|2280.83|2282.41|2280.91|2282.41|2280.91|2282.33|2280.83|0
1642801130000|2022-01-21 21:38:50|2282.43|2280.93|2282.63|2281.13|2282.63|2281.13|2282.43|2280.93|0
1642801140000|2022-01-21 21:39:00|2282.59|2281.09|2282.63|2281.13|2282.63|2281.13|2282.59|2281.09|0
1642801170000|2022-01-21 21:39:30|2282.62|2281.12|2282.41|2280.91|2282.62|2281.12|2282.41|2280.91|0
1642801190000|2022-01-21 21:39:50|2282.43|2280.93|2282.73|2281.23|2282.73|2281.23|2282.43|2280.93|0
1642801200000|2022-01-21 21:40:00|2282.71|2281.21|2282.63|2281.13|2282.71|2281.21|2282.63|2281.13|0
1642801210000|2022-01-21 21:40:10|2282.59|2281.09|2282.41|2280.91|2282.63|2281.13|2282.41|2280.91|0
1642801220000|2022-01-21 21:40:20|2282.43|2280.93|2282.63|2281.13|2282.63|2281.13|2282.43|2280.93|0
1642801230000|2022-01-21 21:40:30|2282.65|2281.15|2282.73|2281.23|2282.86|2281.36|2282.65|2281.15|0
1642801240000|2022-01-21 21:40:40|2282.71|2281.21|2282.73|2281.23|2282.73|2281.23|2282.63|2281.13|0
1642801250000|2022-01-21 21:40:50|2282.75|2281.25|2282.86|2281.36|2282.86|2281.36|2282.75|2281.25|0
1642801290000|2022-01-21 21:41:30|2282.84|2281.34|2282.86|2281.36|2282.86|2281.36|2282.73|2281.23|0
1642801300000|2022-01-21 21:41:40|2282.84|2281.34|2282.86|2281.36|2282.86|2281.36|2282.73|2281.23|0
1642801310000|2022-01-21 21:41:50|2282.84|2281.34|2282.63|2281.13|2282.84|2281.34|2282.63|2281.13|0
1642801320000|2022-01-21 21:42:00|2282.59|2281.09|2282.5|2281|2282.59|2281.09|2282.5|2281|0
1642801330000|2022-01-21 21:42:10|2282.52|2281.02|2282.63|2281.13|2282.63|2281.13|2282.52|2281.02|0
1642801350000|2022-01-21 21:42:30|2282.59|2281.09|2282.5|2281|2282.63|2281.13|2282.5|2281|0
1642801370000|2022-01-21 21:42:50|2282.49|2280.99|2282.32|2280.82|2282.49|2280.99|2282.32|2280.82|0
1642801380000|2022-01-21 21:43:00|2282.34|2280.84|2282.41|2280.91|2282.41|2280.91|2282.34|2280.84|0
1642801390000|2022-01-21 21:43:10|2282.42|2280.92|2282.46|2280.96|2282.46|2280.96|2282.42|2280.92|0
1642801400000|2022-01-21 21:43:20|2282.45|2280.95|2282.63|2281.13|2282.63|2281.13|2282.41|2280.91|0
1642801410000|2022-01-21 21:43:30|2282.62|2281.12|2282.63|2281.13|2282.63|2281.13|2282.5|2281|0
1642801420000|2022-01-21 21:43:40|2282.59|2281.09|2282.63|2281.13|2282.63|2281.13|2282.5|2281|0
1642801430000|2022-01-21 21:43:50|2282.64|2281.14|2282.63|2281.13|2282.68|2281.18|2282.63|2281.13|0
1642801440000|2022-01-21 21:44:00|2282.65|2281.15|2282.86|2281.36|2282.86|2281.36|2282.63|2281.13|0
1642801450000|2022-01-21 21:44:10|2282.88|2281.38|2283.04|2281.54|2283.04|2281.54|2282.88|2281.38|0
1642801460000|2022-01-21 21:44:20|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|0
1642801470000|2022-01-21 21:44:30|2283.14|2281.64|2283.27|2281.77|2283.27|2281.77|2283.14|2281.64|0
1642801490000|2022-01-21 21:44:50|2283.26|2281.76|2283.27|2281.77|2283.27|2281.77|2283.14|2281.64|0
1642801520000|2022-01-21 21:45:20|2283.21|2281.71|2283.21|2281.71|2283.21|2281.71|2283.21|2281.71|0
1642801550000|2022-01-21 21:45:50|2283.2|2281.7|2283.08|2281.58|2283.21|2281.71|2283.08|2281.58|0
1642801560000|2022-01-21 21:46:00|2283.1|2281.6|2283.21|2281.71|2283.21|2281.71|2283.1|2281.6|0
1642801570000|2022-01-21 21:46:10|2283.2|2281.7|2283.21|2281.71|2283.21|2281.71|2283.17|2281.67|0
1642801590000|2022-01-21 21:46:30|2283.2|2281.7|2283.08|2281.58|2283.2|2281.7|2283.08|2281.58|0
1642801600000|2022-01-21 21:46:40|2283.1|2281.6|2283.21|2281.71|2283.21|2281.71|2283.08|2281.58|0
1642801610000|2022-01-21 21:46:50|2283.2|2281.7|2283.08|2281.58|2283.2|2281.7|2283.08|2281.58|0
1642801620000|2022-01-21 21:47:00|2283.1|2281.6|2283.21|2281.71|2283.21|2281.71|2283.08|2281.58|0
1642801810000|2022-01-21 21:50:10|2283.2|2281.7|2283.08|2281.58|2283.2|2281.7|2283.08|2281.58|0
1642801820000|2022-01-21 21:50:20|2283.06|2281.56|2282.99|2281.49|2283.06|2281.56|2282.99|2281.49|0
1642801840000|2022-01-21 21:50:40|2283.01|2281.51|2283.04|2281.54|2283.08|2281.58|2282.99|2281.49|0
1642801850000|2022-01-21 21:50:50|2283.05|2281.55|2282.99|2281.49|2283.08|2281.58|2282.99|2281.49|0
1642801860000|2022-01-21 21:51:00|2282.97|2281.47|2282.9|2281.4|2282.97|2281.47|2282.9|2281.4|0
1642801870000|2022-01-21 21:51:10|2282.92|2281.42|2282.99|2281.49|2282.99|2281.49|2282.92|2281.42|0
1642801910000|2022-01-21 21:51:50|2283.01|2281.51|2283.08|2281.58|2283.08|2281.58|2283.01|2281.51|0
1642801920000|2022-01-21 21:52:00|2283.1|2281.6|2283.21|2281.71|2283.21|2281.71|2283.1|2281.6|0
1642801930000|2022-01-21 21:52:10|2283.2|2281.7|2283.08|2281.58|2283.2|2281.7|2283.08|2281.58|0
1642801940000|2022-01-21 21:52:20|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|0
1642801950000|2022-01-21 21:52:30|2283.21|2281.71|2283.21|2281.71|2283.21|2281.71|2283.21|2281.71|0
1642802090000|2022-01-21 21:54:50|2283.2|2281.7|2283.08|2281.58|2283.2|2281.7|2283.08|2281.58|0
1642802100000|2022-01-21 21:55:00|2283.09|2281.59|2283.21|2281.71|2283.21|2281.71|2283.08|2281.58|0
1642802110000|2022-01-21 21:55:10|2283.2|2281.7|2283.21|2281.71|2283.21|2281.71|2283.17|2281.67|0
1642802130000|2022-01-21 21:55:30|2283.2|2281.7|2283.08|2281.58|2283.2|2281.7|2283.08|2281.58|0
1642802150000|2022-01-21 21:55:50|2283.06|2281.56|2283.08|2281.58|2283.21|2281.71|2282.99|2281.49|0
1642802160000|2022-01-21 21:56:00|2283.09|2281.59|2283.21|2281.71|2283.21|2281.71|2283.09|2281.59|0
1642802170000|2022-01-21 21:56:10|2283.2|2281.7|2283.21|2281.71|2283.21|2281.71|2283.08|2281.58|0
1642802190000|2022-01-21 21:56:30|2283.2|2281.7|2283.08|2281.58|2283.2|2281.7|2283.08|2281.58|0
1642802200000|2022-01-21 21:56:40|2283.06|2281.56|2283.21|2281.71|2283.21|2281.71|2282.99|2281.49|0
1642802220000|2022-01-21 21:57:00|2283.2|2281.7|2283.09|2281.59|2283.2|2281.7|2283.08|2281.58|0
1642802230000|2022-01-21 21:57:10|2283.17|2281.67|2283.21|2281.71|2283.21|2281.71|2283.08|2281.58|0
1642802240000|2022-01-21 21:57:20|2283.2|2281.7|2283.21|2281.71|2283.21|2281.71|2283.08|2281.58|0
1642802250000|2022-01-21 21:57:30|2283.2|2281.7|2283.08|2281.58|2283.2|2281.7|2283.08|2281.58|0
1642802260000|2022-01-21 21:57:40|2283.1|2281.6|2283.21|2281.71|2283.21|2281.71|2283.1|2281.6|0
1642802320000|2022-01-21 21:58:40|2283.2|2281.7|2283.08|2281.58|2283.2|2281.7|2283.08|2281.58|0
1642802330000|2022-01-21 21:58:50|2283.06|2281.56|2283.08|2281.58|2283.08|2281.58|2282.99|2281.49|0
1642802340000|2022-01-21 21:59:00|2283.06|2281.56|2282.9|2281.4|2283.06|2281.56|2282.9|2281.4|0
1642802350000|2022-01-21 21:59:10|2282.88|2281.38|2282.45|2280.95|2282.88|2281.38|2282.45|2280.95|0
1642802360000|2022-01-21 21:59:20|2282.47|2280.97|2282.36|2280.86|2282.54|2281.04|2282.36|2280.86|0
1642802370000|2022-01-21 21:59:30|2282.38|2280.88|2282.25|2280.75|2282.38|2280.88|2282.25|2280.75|0
1642802380000|2022-01-21 21:59:40|2282.01|2280.51|2282.01|2280.51|2282.01|2280.51|2282.01|2280.51|0
1642802390000|2022-01-21 21:59:50|2282.02|2280.52|2281.59|2280.09|2282.05|2280.55|2281.53|2280.03|0
1642978920000|2022-01-23 23:02:00|2285.82|2284.32|2286.19|2284.69|2286.19|2284.69|2285.82|2284.32|0
1642978930000|2022-01-23 23:02:10|2286.16|2284.66|2286.57|2285.07|2286.57|2285.07|2285.82|2284.32|0
1642978940000|2022-01-23 23:02:20|2286.68|2285.18|2286.01|2284.51|2286.68|2285.18|2286.01|2284.51|0
1642978950000|2022-01-23 23:02:30|2286.03|2284.53|2287.09|2285.59|2287.09|2285.59|2286.03|2284.53|0
1642978960000|2022-01-23 23:02:40|2287.11|2285.61|2287.67|2286.17|2287.73|2286.23|2286.95|2285.45|0
1642978970000|2022-01-23 23:02:50|2287.75|2286.25|2286.87|2285.37|2287.88|2286.38|2286.87|2285.37|0
1642978980000|2022-01-23 23:03:00|2286.8|2285.3|2287.02|2285.52|2287.02|2285.52|2286.57|2285.07|0
1642978990000|2022-01-23 23:03:10|2287.04|2285.54|2286.68|2285.18|2287.38|2285.88|2286.68|2285.18|0
1642979000000|2022-01-23 23:03:20|2286.57|2285.07|2286.8|2285.3|2286.8|2285.3|2286.53|2285.03|0
1642979010000|2022-01-23 23:03:30|2286.78|2285.28|2286.89|2285.39|2287.02|2285.52|2286.53|2285.03|0
1642979020000|2022-01-23 23:03:40|2286.88|2285.38|2287.07|2285.57|2287.16|2285.66|2286.84|2285.34|0
1642979030000|2022-01-23 23:03:50|2287.08|2285.58|2287.43|2285.93|2287.43|2285.93|2287.07|2285.57|0
1642979040000|2022-01-23 23:04:00|2287.44|2285.94|2287.34|2285.84|2287.65|2286.15|2287.11|2285.61|0
1642979050000|2022-01-23 23:04:10|2287.35|2285.85|2287.21|2285.71|2287.38|2285.88|2287.02|2285.52|0
1642979060000|2022-01-23 23:04:20|2287.12|2285.62|2286.84|2285.34|2287.12|2285.62|2286.7|2285.2|0
1642979070000|2022-01-23 23:04:30|2286.85|2285.35|2286.7|2285.2|2286.89|2285.39|2286.7|2285.2|0
1642979080000|2022-01-23 23:04:40|2286.72|2285.22|2286.13|2284.63|2286.8|2285.3|2286.13|2284.63|0
1642979090000|2022-01-23 23:04:50|2285.99|2284.49|2286.35|2284.85|2286.35|2284.85|2285.94|2284.44|0
1642979100000|2022-01-23 23:05:00|2286.29|2284.79|2285.84|2284.34|2286.29|2284.79|2285.84|2284.34|0
1642979110000|2022-01-23 23:05:10|2285.76|2284.26|2285.4|2283.9|2285.76|2284.26|2285.31|2283.81|0
1642979120000|2022-01-23 23:05:20|2285.38|2283.88|2285.18|2283.68|2285.4|2283.9|2285.18|2283.68|0
1642979130000|2022-01-23 23:05:30|2285.16|2283.66|2285.08|2283.58|2285.18|2283.68|2285.08|2283.58|0
1642979140000|2022-01-23 23:05:40|2285.1|2283.6|2285.85|2284.35|2285.85|2284.35|2285.08|2283.58|0
1642979150000|2022-01-23 23:05:50|2285.84|2284.34|2285.4|2283.9|2285.84|2284.34|2285.18|2283.68|0
1642979160000|2022-01-23 23:06:00|2285.39|2283.89|2285.31|2283.81|2285.4|2283.9|2285.31|2283.81|0
1642979170000|2022-01-23 23:06:10|2285.32|2283.82|2285.33|2283.83|2285.4|2283.9|2285.31|2283.81|0
1642979180000|2022-01-23 23:06:20|2285.4|2283.9|2286.03|2284.53|2286.03|2284.53|2285.31|2283.81|0
1642979190000|2022-01-23 23:06:30|2286.04|2284.54|2286.8|2285.3|2286.89|2285.39|2286.04|2284.54|0
1642979200000|2022-01-23 23:06:40|2286.77|2285.27|2286.57|2285.07|2287.07|2285.57|2286.57|2285.07|0
1642979210000|2022-01-23 23:06:50|2286.59|2285.09|2286.35|2284.85|2286.8|2285.3|2286.35|2284.85|0
1642979220000|2022-01-23 23:07:00|2286.37|2284.87|2287.11|2285.61|2287.11|2285.61|2286.37|2284.87|0
1642979230000|2022-01-23 23:07:10|2287.09|2285.59|2286.97|2285.47|2287.09|2285.59|2286.7|2285.2|0
1642979240000|2022-01-23 23:07:20|2286.96|2285.46|2288.24|2286.74|2288.69|2287.19|2286.89|2285.39|0
1642979250000|2022-01-23 23:07:30|2288.25|2286.75|2288.6|2287.1|2288.92|2287.42|2288.06|2286.56|0
1642979260000|2022-01-23 23:07:40|2288.56|2287.06|2288.92|2287.42|2288.92|2287.42|2288.51|2287.01|0
1642979270000|2022-01-23 23:07:50|2288.93|2287.43|2289.82|2288.32|2290|2288.5|2288.93|2287.43|0
1642979280000|2022-01-23 23:08:00|2289.8|2288.3|2289.15|2287.65|2289.82|2288.32|2289.15|2287.65|0
1642979290000|2022-01-23 23:08:10|2289.14|2287.64|2289.4|2287.9|2289.72|2288.22|2289.1|2287.6|0
1642979300000|2022-01-23 23:08:20|2289.38|2287.88|2288.63|2287.13|2289.38|2287.88|2288.63|2287.13|0
1642979310000|2022-01-23 23:08:30|2288.65|2287.15|2289.37|2287.87|2289.42|2287.92|2288.65|2287.15|0
1642979320000|2022-01-23 23:08:40|2289.36|2287.86|2289.2|2287.7|2289.36|2287.86|2289.1|2287.6|0
1642979330000|2022-01-23 23:08:50|2289.19|2287.69|2289.33|2287.83|2289.42|2287.92|2289.1|2287.6|0
1642979340000|2022-01-23 23:09:00|2289.29|2287.79|2289.43|2287.93|2289.48|2287.98|2289.1|2287.6|0
1642979350000|2022-01-23 23:09:10|2289.45|2287.95|2289.48|2287.98|2289.52|2288.02|2289.43|2287.93|0
1642979360000|2022-01-23 23:09:20|2289.66|2288.16|2289.35|2287.85|2289.66|2288.16|2289.35|2287.85|0
1642979370000|2022-01-23 23:09:30|2289.33|2287.83|2289.12|2287.62|2289.33|2287.83|2289.12|2287.62|0
1642979380000|2022-01-23 23:09:40|2289.13|2287.63|2289.22|2287.72|2289.35|2287.85|2289.12|2287.62|0
1642979390000|2022-01-23 23:09:50|2289.23|2287.73|2289.44|2287.94|2289.44|2287.94|2289.22|2287.72|0
1642979400000|2022-01-23 23:10:00|2289.46|2287.96|2290.39|2288.89|2290.39|2288.89|2289.46|2287.96|0
1642979410000|2022-01-23 23:10:10|2290.38|2288.88|2290.31|2288.81|2290.53|2289.03|2290.21|2288.71|0
1642979420000|2022-01-23 23:10:20|2290.29|2288.79|2290.08|2288.58|2290.31|2288.81|2289.99|2288.49|0
1642979440000|2022-01-23 23:10:40|2290.05|2288.55|2289.47|2287.97|2290.05|2288.55|2289.36|2287.86|0
1642979450000|2022-01-23 23:10:50|2289.54|2288.04|2289|2287.5|2289.54|2288.04|2288.77|2287.27|0
1642979460000|2022-01-23 23:11:00|2289.02|2287.52|2288.5|2287|2289.13|2287.63|2288.5|2287|0
1642979470000|2022-01-23 23:11:10|2288.49|2286.99|2288.05|2286.55|2288.5|2287|2287.96|2286.46|0
1642979480000|2022-01-23 23:11:20|2288.04|2286.54|2288.42|2286.92|2288.42|2286.92|2287.96|2286.46|0
1642979490000|2022-01-23 23:11:30|2288.5|2287|2289.13|2287.63|2289.23|2287.73|2288.27|2286.77|0
1642979500000|2022-01-23 23:11:40|2289.12|2287.62|2288.95|2287.45|2289.12|2287.62|2288.77|2287.27|0
1642979510000|2022-01-23 23:11:50|2288.91|2287.41|2289.13|2287.63|2289.13|2287.63|2288.86|2287.36|0
1642979520000|2022-01-23 23:12:00|2289.1|2287.6|2289.06|2287.56|2289.42|2287.92|2288.95|2287.45|0
1642979530000|2022-01-23 23:12:10|2289.08|2287.58|2289.19|2287.69|2289.42|2287.92|2288.97|2287.47|0
1642979540000|2022-01-23 23:12:20|2289.18|2287.68|2289.33|2287.83|2289.42|2287.92|2289.06|2287.56|0
1642979550000|2022-01-23 23:12:30|2289.34|2287.84|2290.1|2288.6|2290.1|2288.6|2289.29|2287.79|0
1642979560000|2022-01-23 23:12:40|2290.11|2288.61|2289.06|2287.56|2290.19|2288.69|2289.06|2287.56|0
1642979570000|2022-01-23 23:12:50|2289.04|2287.54|2288.87|2287.37|2289.06|2287.56|2288.87|2287.37|0
1642979580000|2022-01-23 23:13:00|2288.89|2287.39|2289.24|2287.74|2289.42|2287.92|2288.89|2287.39|0
1642979590000|2022-01-23 23:13:10|2289.25|2287.75|2289.29|2287.79|2289.29|2287.79|2288.97|2287.47|0
1642979600000|2022-01-23 23:13:20|2289.36|2287.86|2289.83|2288.33|2289.83|2288.33|2289.36|2287.86|0
1642979610000|2022-01-23 23:13:30|2289.81|2288.31|2289.42|2287.92|2289.81|2288.31|2289.42|2287.92|0
1642979620000|2022-01-23 23:13:40|2289.46|2287.96|2289.6|2288.1|2289.73|2288.23|2289.46|2287.96|0
1642979630000|2022-01-23 23:13:50|2289.58|2288.08|2289.5|2288|2289.6|2288.1|2289.42|2287.92|0
1642979640000|2022-01-23 23:14:00|2289.46|2287.96|2289.79|2288.29|2290.05|2288.55|2289.46|2287.96|0
1642979650000|2022-01-23 23:14:10|2289.83|2288.33|2290.14|2288.64|2290.14|2288.64|2289.83|2288.33|0
1642979660000|2022-01-23 23:14:20|2290.13|2288.63|2290.14|2288.64|2290.27|2288.77|2290.05|2288.55|0
1642979670000|2022-01-23 23:14:30|2290.12|2288.62|2289.93|2288.43|2290.27|2288.77|2289.93|2288.43|0
1642979680000|2022-01-23 23:14:40|2289.78|2288.28|2290.04|2288.54|2290.05|2288.55|2289.69|2288.19|0
1642979690000|2022-01-23 23:14:50|2290|2288.5|2290.1|2288.6|2290.14|2288.64|2289.96|2288.46|0
1642979700000|2022-01-23 23:15:00|2290.09|2288.59|2290.91|2289.41|2290.91|2289.41|2290.05|2288.55|0
1642979710000|2022-01-23 23:15:10|2290.93|2289.43|2291.49|2289.99|2291.67|2290.17|2290.93|2289.43|0
1642979720000|2022-01-23 23:15:20|2291.67|2290.17|2292.21|2290.71|2292.44|2290.94|2291.67|2290.17|0
1642979730000|2022-01-23 23:15:30|2292.19|2290.69|2292.44|2290.94|2292.57|2291.07|2292.12|2290.62|0
1642979740000|2022-01-23 23:15:40|2292.45|2290.95|2292.34|2290.84|2292.48|2290.98|2292.21|2290.71|0
1642979750000|2022-01-23 23:15:50|2292.32|2290.82|2292.44|2290.94|2292.44|2290.94|2292.12|2290.62|0
1642979760000|2022-01-23 23:16:00|2292.42|2290.92|2292.44|2290.94|2292.57|2291.07|2292.34|2290.84|0
1642979770000|2022-01-23 23:16:10|2292.43|2290.93|2292.44|2290.94|2292.44|2290.94|2292.12|2290.62|0
1642979780000|2022-01-23 23:16:20|2292.46|2290.96|2292.57|2291.07|2292.57|2291.07|2292.46|2290.96|0
1642979790000|2022-01-23 23:16:30|2292.58|2291.08|2292.57|2291.07|2292.66|2291.16|2292.57|2291.07|0
1642979800000|2022-01-23 23:16:40|2292.58|2291.08|2292.61|2291.11|2292.66|2291.16|2292.57|2291.07|0
1642979810000|2022-01-23 23:16:50|2292.62|2291.12|2292.66|2291.16|2292.66|2291.16|2292.57|2291.07|0
1642979830000|2022-01-23 23:17:10|2292.74|2291.24|2292.73|2291.23|2293.42|2291.92|2292.73|2291.23|0
1642979840000|2022-01-23 23:17:20|2292.66|2291.16|2292.88|2291.38|2292.98|2291.48|2292.66|2291.16|0
1642979850000|2022-01-23 23:17:30|2292.86|2291.36|2292.66|2291.16|2292.86|2291.36|2292.57|2291.07|0
1642979860000|2022-01-23 23:17:40|2292.64|2291.14|2292.03|2290.53|2292.64|2291.14|2291.9|2290.4|0
1642979870000|2022-01-23 23:17:50|2292.01|2290.51|2292.03|2290.53|2292.03|2290.53|2291.9|2290.4|0
1642979880000|2022-01-23 23:18:00|2292.04|2290.54|2291.94|2290.44|2292.17|2290.67|2291.9|2290.4|0
1642979890000|2022-01-23 23:18:10|2291.93|2290.43|2292.3|2290.8|2292.34|2290.84|2291.9|2290.4|0
1642979900000|2022-01-23 23:18:20|2292.31|2290.81|2292.57|2291.07|2292.57|2291.07|2292.21|2290.71|0
1642979910000|2022-01-23 23:18:30|2292.58|2291.08|2293.07|2291.57|2293.07|2291.57|2292.48|2290.98|0
1642979920000|2022-01-23 23:18:40|2293.09|2291.59|2293.2|2291.7|2293.61|2292.11|2293.07|2291.57|0
1642979930000|2022-01-23 23:18:50|2293.22|2291.72|2293.42|2291.92|2293.42|2291.92|2293.22|2291.72|0
1642979940000|2022-01-23 23:19:00|2293.44|2291.94|2293.48|2291.98|2293.88|2292.38|2293.29|2291.79|0
1642979950000|2022-01-23 23:19:10|2293.52|2292.02|2293.83|2292.33|2294.06|2292.56|2293.52|2292.02|0
1642979960000|2022-01-23 23:19:20|2293.78|2292.28|2293.44|2291.94|2293.78|2292.28|2293.29|2291.79|0
1642979970000|2022-01-23 23:19:30|2293.52|2292.02|2294.02|2292.52|2294.06|2292.56|2293.42|2291.92|0
1642979980000|2022-01-23 23:19:40|2293.83|2292.33|2294.47|2292.97|2294.6|2293.1|2293.83|2292.33|0
1642979990000|2022-01-23 23:19:50|2294.49|2292.99|2294.59|2293.09|2294.6|2293.1|2294.15|2292.65|0
1642980000000|2022-01-23 23:20:00|2294.51|2293.01|2294.47|2292.97|2294.6|2293.1|2294.33|2292.83|0
1642980010000|2022-01-23 23:20:10|2294.45|2292.95|2294.06|2292.56|2294.45|2292.95|2293.56|2292.06|0
1642980020000|2022-01-23 23:20:20|2294.05|2292.55|2294.08|2292.58|2294.08|2292.58|2293.61|2292.11|0
1642980030000|2022-01-23 23:20:30|2294.06|2292.56|2294.17|2292.67|2294.22|2292.72|2293.95|2292.45|0
1642980040000|2022-01-23 23:20:40|2294.16|2292.66|2294.3|2292.8|2294.3|2292.8|2294.03|2292.53|0
1642980050000|2022-01-23 23:20:50|2294.33|2292.83|2294.71|2293.21|2294.8|2293.3|2294.17|2292.67|0
1642980060000|2022-01-23 23:21:00|2294.73|2293.23|2294.93|2293.43|2294.93|2293.43|2294.73|2293.23|0
1642980070000|2022-01-23 23:21:10|2294.95|2293.45|2295.08|2293.58|2295.08|2293.58|2294.95|2293.45|0
1642980080000|2022-01-23 23:21:20|2295.07|2293.57|2294.35|2292.85|2295.08|2293.58|2294.22|2292.72|0
1642980090000|2022-01-23 23:21:30|2294.34|2292.84|2294.98|2293.48|2295.03|2293.53|2294.27|2292.77|0
1642980100000|2022-01-23 23:21:40|2294.99|2293.49|2295.08|2293.58|2295.25|2293.75|2294.76|2293.26|0
1642980110000|2022-01-23 23:21:50|2295.06|2293.56|2295.3|2293.8|2295.3|2293.8|2294.76|2293.26|0
1642980120000|2022-01-23 23:22:00|2295.31|2293.81|2295.3|2293.8|2295.39|2293.89|2295.08|2293.58|0
1642980130000|2022-01-23 23:22:10|2295.31|2293.81|2295.28|2293.78|2295.39|2293.89|2295.28|2293.78|0
1642980140000|2022-01-23 23:22:20|2295.27|2293.77|2294.65|2293.15|2295.27|2293.77|2294.52|2293.02|0
1642980150000|2022-01-23 23:22:30|2294.63|2293.13|2294.52|2293.02|2294.63|2293.13|2294.33|2292.83|0
1642980160000|2022-01-23 23:22:40|2294.51|2293.01|2295.27|2293.77|2295.37|2293.87|2294.42|2292.92|0
1642980170000|2022-01-23 23:22:50|2295.23|2293.73|2294.69|2293.19|2295.23|2293.73|2294.52|2293.02|0
1642980180000|2022-01-23 23:23:00|2294.68|2293.18|2294.55|2293.05|2294.68|2293.18|2294.42|2292.92|0
1642980190000|2022-01-23 23:23:10|2294.52|2293.02|2294.33|2292.83|2294.52|2293.02|2294.25|2292.75|0
1642980200000|2022-01-23 23:23:20|2294.34|2292.84|2294.38|2292.88|2294.38|2292.88|2294.33|2292.83|0
1642980210000|2022-01-23 23:23:30|2294.39|2292.89|2294.33|2292.83|2294.65|2293.15|2294.33|2292.83|0
1642980220000|2022-01-23 23:23:40|2295.05|2293.55|2294.97|2293.47|2295.1|2293.6|2294.92|2293.42|0
1642980230000|2022-01-23 23:23:50|2294.96|2293.46|2294.83|2293.33|2295.05|2293.55|2294.7|2293.2|0
1642980240000|2022-01-23 23:24:00|2294.81|2293.31|2294.92|2293.42|2294.92|2293.42|2294.7|2293.2|0
1642980250000|2022-01-23 23:24:10|2294.96|2293.46|2294.78|2293.28|2295.14|2293.64|2294.7|2293.2|0
1642980260000|2022-01-23 23:24:20|2294.79|2293.29|2294.92|2293.42|2294.92|2293.42|2294.7|2293.2|0
1642980270000|2022-01-23 23:24:30|2294.94|2293.44|2295.55|2294.05|2295.55|2294.05|2294.92|2293.42|0
1642980280000|2022-01-23 23:24:40|2295.5|2294|2294.67|2293.17|2295.5|2294|2294.65|2293.15|0
1642980290000|2022-01-23 23:24:50|2294.78|2293.28|2294.78|2293.28|2294.92|2293.42|2294.65|2293.15|0
1642980300000|2022-01-23 23:25:00|2294.77|2293.27|2294.92|2293.42|2294.92|2293.42|2294.65|2293.15|0
1642980310000|2022-01-23 23:25:10|2294.91|2293.41|2295.26|2293.76|2295.26|2293.76|2294.87|2293.37|0
1642980320000|2022-01-23 23:25:20|2295.37|2293.87|2294.92|2293.42|2295.37|2293.87|2294.92|2293.42|0
1642980330000|2022-01-23 23:25:30|2294.91|2293.41|2294.7|2293.2|2294.92|2293.42|2294.7|2293.2|0
1642980340000|2022-01-23 23:25:40|2294.68|2293.18|2294.6|2293.1|2294.78|2293.28|2294.6|2293.1|0
1642980350000|2022-01-23 23:25:50|2294.58|2293.08|2294.24|2292.74|2294.58|2293.08|2293.79|2292.29|0
1642980360000|2022-01-23 23:26:00|2294.25|2292.75|2293.71|2292.21|2294.29|2292.79|2293.65|2292.15|0
1642980370000|2022-01-23 23:26:10|2293.75|2292.25|2293.65|2292.15|2293.84|2292.34|2293.43|2291.93|0
1642980380000|2022-01-23 23:26:20|2293.66|2292.16|2293.75|2292.25|2293.75|2292.25|2293.65|2292.15|0
1642980390000|2022-01-23 23:26:30|2293.78|2292.28|2293.75|2292.25|2294.06|2292.56|2293.7|2292.2|0
1642980400000|2022-01-23 23:26:40|2293.74|2292.24|2293.7|2292.2|2293.75|2292.25|2293.34|2291.84|0
1642980410000|2022-01-23 23:26:50|2293.71|2292.21|2293.21|2291.71|2293.75|2292.25|2293.21|2291.71|0
1642980420000|2022-01-23 23:27:00|2293.23|2291.73|2293.47|2291.97|2293.48|2291.98|2293.21|2291.71|0
1642980430000|2022-01-23 23:27:10|2293.43|2291.93|2293.75|2292.25|2293.75|2292.25|2293.38|2291.88|0
1642980440000|2022-01-23 23:27:20|2293.77|2292.27|2294.02|2292.52|2294.02|2292.52|2293.75|2292.25|0
1642980450000|2022-01-23 23:27:30|2294.03|2292.53|2293.65|2292.15|2294.06|2292.56|2293.34|2291.84|0
1642980460000|2022-01-23 23:27:40|2293.66|2292.16|2293.97|2292.47|2294.06|2292.56|2293.66|2292.16|0
1642980470000|2022-01-23 23:27:50|2293.95|2292.45|2293.84|2292.34|2293.95|2292.45|2293.75|2292.25|0
1642980480000|2022-01-23 23:28:00|2293.83|2292.33|2293.43|2291.93|2293.84|2292.34|2293.43|2291.93|0
1642980490000|2022-01-23 23:28:10|2293.41|2291.91|2293.43|2291.93|2293.84|2292.34|2293.34|2291.84|0
1642980500000|2022-01-23 23:28:20|2293.44|2291.94|2293.84|2292.34|2294.06|2292.56|2293.44|2291.94|0
1642980510000|2022-01-23 23:28:30|2293.83|2292.33|2294.06|2292.56|2294.19|2292.69|2293.65|2292.15|0
1642980520000|2022-01-23 23:28:40|2294.08|2292.58|2294.51|2293.01|2294.51|2293.01|2294.08|2292.58|0
1642980530000|2022-01-23 23:28:50|2294.5|2293|2294.51|2293.01|2294.56|2293.06|2294.29|2292.79|0
1642980540000|2022-01-23 23:29:00|2294.55|2293.05|2294.6|2293.1|2294.92|2293.42|2294.51|2293.01|0
1642980550000|2022-01-23 23:29:10|2294.53|2293.03|2294.56|2293.06|2294.6|2293.1|2294.19|2292.69|0
1642980560000|2022-01-23 23:29:20|2294.55|2293.05|2293.65|2292.15|2294.6|2293.1|2293.65|2292.15|0
1642980570000|2022-01-23 23:29:30|2293.64|2292.14|2293.5|2292|2293.84|2292.34|2293.48|2291.98|0
1642980580000|2022-01-23 23:29:40|2293.43|2291.93|2293.44|2291.94|2293.84|2292.34|2293.25|2291.75|0
1642980590000|2022-01-23 23:29:50|2293.48|2291.98|2293.25|2291.75|2293.48|2291.98|2293.21|2291.71|0
1642980600000|2022-01-23 23:30:00|2293.28|2291.78|2293.43|2291.93|2293.65|2292.15|2293.28|2291.78|0
1642980610000|2022-01-23 23:30:10|2293.42|2291.92|2294.18|2292.68|2294.19|2292.69|2293.34|2291.84|0
1642980620000|2022-01-23 23:30:20|2294.11|2292.61|2293.65|2292.15|2294.11|2292.61|2293.57|2292.07|0
1642980630000|2022-01-23 23:30:30|2293.66|2292.16|2293.57|2292.07|2294.02|2292.52|2293.21|2291.71|0
1642980640000|2022-01-23 23:30:40|2293.58|2292.08|2293.1|2291.6|2293.61|2292.11|2292.98|2291.48|0
1642980650000|2022-01-23 23:30:50|2293.07|2291.57|2293.41|2291.91|2293.5|2292|2292.98|2291.48|0
1642980660000|2022-01-23 23:31:00|2293.45|2291.95|2293.86|2292.36|2294.13|2292.63|2293.45|2291.95|0
1642980670000|2022-01-23 23:31:10|2293.85|2292.35|2293.36|2291.86|2293.86|2292.36|2293.36|2291.86|0
1642980680000|2022-01-23 23:31:20|2293.37|2291.87|2293.4|2291.9|2293.45|2291.95|2293.36|2291.86|0
1642980690000|2022-01-23 23:31:30|2293.41|2291.91|2293.23|2291.73|2293.45|2291.95|2293.23|2291.73|0
1642980700000|2022-01-23 23:31:40|2293.19|2291.69|2293.23|2291.73|2293.23|2291.73|2292.91|2291.41|0
1642980710000|2022-01-23 23:31:50|2293.25|2291.75|2293.86|2292.36|2293.99|2292.49|2293.25|2291.75|0
1642980720000|2022-01-23 23:32:00|2293.87|2292.37|2294.31|2292.81|2294.4|2292.9|2293.81|2292.31|0
1642980730000|2022-01-23 23:32:10|2294.37|2292.87|2294.21|2292.71|2294.8|2293.3|2294.13|2292.63|0
1642980740000|2022-01-23 23:32:20|2294.18|2292.68|2294.32|2292.82|2294.35|2292.85|2293.86|2292.36|0
1642980750000|2022-01-23 23:32:30|2294.35|2292.85|2293.72|2292.22|2294.35|2292.85|2293.72|2292.22|0
1642980760000|2022-01-23 23:32:40|2293.71|2292.21|2293.81|2292.31|2293.81|2292.31|2293.45|2291.95|0
1642980770000|2022-01-23 23:32:50|2293.8|2292.3|2293.76|2292.26|2293.85|2292.35|2293.67|2292.17|0
1642980780000|2022-01-23 23:33:00|2293.75|2292.25|2294|2292.5|2294.07|2292.57|2293.66|2292.16|0
1642980790000|2022-01-23 23:33:10|2293.85|2292.35|2293.98|2292.48|2294.25|2292.75|2293.85|2292.35|0
1642980800000|2022-01-23 23:33:20|2293.97|2292.47|2294.3|2292.8|2294.3|2292.8|2293.93|2292.43|0
1642980810000|2022-01-23 23:33:30|2294.29|2292.79|2294.04|2292.54|2294.66|2293.16|2293.85|2292.35|0
1642980820000|2022-01-23 23:33:40|2294.03|2292.53|2293.77|2292.27|2294.09|2292.59|2293.69|2292.19|0
1642980830000|2022-01-23 23:33:50|2293.78|2292.28|2293.96|2292.46|2293.96|2292.46|2293.69|2292.19|0
1642980840000|2022-01-23 23:34:00|2294.03|2292.53|2295.13|2293.63|2295.21|2293.71|2293.94|2292.44|0
1642980850000|2022-01-23 23:34:10|2295.21|2293.71|2295.43|2293.93|2295.52|2294.02|2295.21|2293.71|0
1642980860000|2022-01-23 23:34:20|2295.39|2293.89|2294.89|2293.39|2295.39|2293.89|2294.8|2293.3|0
1642980870000|2022-01-23 23:34:30|2294.87|2293.37|2294.8|2293.3|2294.89|2293.39|2294.67|2293.17|0
1642980880000|2022-01-23 23:34:40|2294.84|2293.34|2294.57|2293.07|2295.02|2293.52|2294.57|2293.07|0
1642980890000|2022-01-23 23:34:50|2294.56|2293.06|2294.48|2292.98|2294.57|2293.07|2294.26|2292.76|0
1642980900000|2022-01-23 23:35:00|2294.54|2293.04|2295.02|2293.52|2295.21|2293.71|2294.54|2293.04|0
1642980910000|2022-01-23 23:35:10|2295.03|2293.53|2295.11|2293.61|2295.11|2293.61|2294.8|2293.3|0
1642980920000|2022-01-23 23:35:20|2295.12|2293.62|2295.11|2293.61|2295.21|2293.71|2294.89|2293.39|0
1642980930000|2022-01-23 23:35:30|2295.13|2293.63|2295.43|2293.93|2295.43|2293.93|2295.13|2293.63|0
1642980940000|2022-01-23 23:35:40|2295.45|2293.95|2295.43|2293.93|2295.52|2294.02|2295.38|2293.88|0
1642980950000|2022-01-23 23:35:50|2295.45|2293.95|2295.75|2294.25|2295.75|2294.25|2295.43|2293.93|0
1642980960000|2022-01-23 23:36:00|2295.73|2294.23|2295.34|2293.84|2295.75|2294.25|2295.34|2293.84|0
1642980970000|2022-01-23 23:36:10|2295.35|2293.85|2295.38|2293.88|2295.52|2294.02|2295.35|2293.85|0
1642980980000|2022-01-23 23:36:20|2295.4|2293.9|2295.16|2293.66|2295.52|2294.02|2295.02|2293.52|0
1642980990000|2022-01-23 23:36:30|2295.15|2293.65|2295.43|2293.93|2295.43|2293.93|2295.11|2293.61|0
1642981000000|2022-01-23 23:36:40|2295.41|2293.91|2295.19|2293.69|2295.41|2293.91|2295.19|2293.69|0
1642981010000|2022-01-23 23:36:50|2295.11|2293.61|2295.02|2293.52|2295.16|2293.66|2295.02|2293.52|0
1642981020000|2022-01-23 23:37:00|2295|2293.5|2294.89|2293.39|2295.02|2293.52|2294.8|2293.3|0
1642981030000|2022-01-23 23:37:10|2294.9|2293.4|2294.89|2293.39|2295.02|2293.52|2294.84|2293.34|0
1642981040000|2022-01-23 23:37:20|2294.9|2293.4|2294.67|2293.17|2295.02|2293.52|2294.62|2293.12|0
1642981050000|2022-01-23 23:37:30|2294.68|2293.18|2294.89|2293.39|2294.89|2293.39|2294.67|2293.17|0
1642981060000|2022-01-23 23:37:40|2294.88|2293.38|2295.02|2293.52|2295.11|2293.61|2294.84|2293.34|0
1642981070000|2022-01-23 23:37:50|2295|2293.5|2295.02|2293.52|2295.02|2293.52|2294.89|2293.39|0
1642981080000|2022-01-23 23:38:00|2295|2293.5|2294.89|2293.39|2295|2293.5|2294.89|2293.39|0
1642981090000|2022-01-23 23:38:10|2294.91|2293.41|2295.34|2293.84|2295.34|2293.84|2294.91|2293.41|0
1642981100000|2022-01-23 23:38:20|2295.33|2293.83|2295.16|2293.66|2295.43|2293.93|2295.16|2293.66|0
1642981110000|2022-01-23 23:38:30|2295.17|2293.67|2295.02|2293.52|2295.21|2293.71|2295.02|2293.52|0
1642981120000|2022-01-23 23:38:40|2295|2293.5|2294.67|2293.17|2295|2293.5|2294.62|2293.12|0
1642981130000|2022-01-23 23:38:50|2294.65|2293.15|2294.8|2293.3|2295.02|2293.52|2294.57|2293.07|0
1642981140000|2022-01-23 23:39:00|2294.79|2293.29|2294.66|2293.16|2294.8|2293.3|2294.57|2293.07|0
1642981150000|2022-01-23 23:39:10|2294.62|2293.12|2294.67|2293.17|2294.8|2293.3|2294.57|2293.07|0
1642981160000|2022-01-23 23:39:20|2294.68|2293.18|2294.67|2293.17|2294.75|2293.25|2294.62|2293.12|0
1642981170000|2022-01-23 23:39:30|2294.69|2293.19|2295.43|2293.93|2295.43|2293.93|2294.69|2293.19|0
1642981180000|2022-01-23 23:39:40|2295.41|2293.91|2295.07|2293.57|2295.41|2293.91|2295.07|2293.57|0
1642981190000|2022-01-23 23:39:50|2295.08|2293.58|2295.11|2293.61|2295.16|2293.66|2295.08|2293.58|0
1642981200000|2022-01-23 23:40:00|2295.09|2293.59|2294.8|2293.3|2295.09|2293.59|2294.75|2293.25|0
1642981210000|2022-01-23 23:40:10|2294.81|2293.31|2294.89|2293.39|2294.89|2293.39|2294.81|2293.31|0
1642981220000|2022-01-23 23:40:20|2294.86|2293.36|2294.67|2293.17|2294.86|2293.36|2294.67|2293.17|0
1642981230000|2022-01-23 23:40:30|2294.65|2293.15|2294.57|2293.07|2294.67|2293.17|2294.57|2293.07|0
1642981240000|2022-01-23 23:40:40|2294.59|2293.09|2294.67|2293.17|2294.67|2293.17|2294.48|2292.98|0
1642981250000|2022-01-23 23:40:50|2294.66|2293.16|2294.67|2293.17|2294.8|2293.3|2294.62|2293.12|0
1642981260000|2022-01-23 23:41:00|2294.69|2293.19|2294.67|2293.17|2294.94|2293.44|2294.67|2293.17|0
1642981270000|2022-01-23 23:41:10|2294.68|2293.18|2294.67|2293.17|2294.75|2293.25|2294.57|2293.07|0
1642981280000|2022-01-23 23:41:20|2294.68|2293.18|2294.82|2293.32|2294.89|2293.39|2294.67|2293.17|0
1642981290000|2022-01-23 23:41:30|2294.89|2293.39|2294.9|2293.4|2295.48|2293.98|2294.89|2293.39|0
1642981300000|2022-01-23 23:41:40|2294.94|2293.44|2295.11|2293.61|2295.21|2293.71|2294.89|2293.39|0
1642981310000|2022-01-23 23:41:50|2295.12|2293.62|2295.25|2293.75|2295.34|2293.84|2295.12|2293.62|0
1642981320000|2022-01-23 23:42:00|2295.26|2293.76|2295.16|2293.66|2295.34|2293.84|2295.16|2293.66|0
1642981330000|2022-01-23 23:42:10|2295.17|2293.67|2294.89|2293.39|2295.21|2293.71|2294.89|2293.39|0
1642981340000|2022-01-23 23:42:20|2294.87|2293.37|2294.89|2293.39|2294.89|2293.39|2294.8|2293.3|0
1642981350000|2022-01-23 23:42:30|2294.88|2293.38|2295.02|2293.52|2295.02|2293.52|2294.8|2293.3|0
1642981360000|2022-01-23 23:42:40|2295.03|2293.53|2294.94|2293.44|2295.11|2293.61|2294.89|2293.39|0
1642981370000|2022-01-23 23:42:50|2294.95|2293.45|2294.94|2293.44|2295.02|2293.52|2294.89|2293.39|0
1642981380000|2022-01-23 23:43:00|2294.93|2293.43|2295.06|2293.56|2295.06|2293.56|2294.89|2293.39|0
1642981390000|2022-01-23 23:43:10|2295.08|2293.58|2295.19|2293.69|2295.23|2293.73|2295.08|2293.58|0
1642981400000|2022-01-23 23:43:20|2295.68|2294.18|2295.86|2294.36|2296.26|2294.76|2295.68|2294.18|0
1642981410000|2022-01-23 23:43:30|2295.85|2294.35|2295.72|2294.22|2295.86|2294.36|2295.63|2294.13|0
1642981420000|2022-01-23 23:43:40|2295.71|2294.21|2295.68|2294.18|2295.82|2294.32|2295.63|2294.13|0
1642981430000|2022-01-23 23:43:50|2295.69|2294.19|2295.68|2294.18|2295.72|2294.22|2295.5|2294|0
1642981440000|2022-01-23 23:44:00|2295.67|2294.17|2295.63|2294.13|2295.82|2294.32|2295.63|2294.13|0
1642981450000|2022-01-23 23:44:10|2295.64|2294.14|2296.13|2294.63|2296.13|2294.63|2295.64|2294.14|0
1642981460000|2022-01-23 23:44:20|2296.15|2294.65|2295.95|2294.45|2296.26|2294.76|2295.95|2294.45|0
1642981470000|2022-01-23 23:44:30|2295.93|2294.43|2295.95|2294.45|2295.95|2294.45|2295.77|2294.27|0
1642981480000|2022-01-23 23:44:40|2295.97|2294.47|2296.04|2294.54|2296.22|2294.72|2295.97|2294.47|0
1642981490000|2022-01-23 23:44:50|2296.05|2294.55|2296.13|2294.63|2296.13|2294.63|2295.95|2294.45|0
1642981500000|2022-01-23 23:45:00|2296.12|2294.62|2296.14|2294.64|2296.26|2294.76|2296.09|2294.59|0
1642981510000|2022-01-23 23:45:10|2296.16|2294.66|2296.36|2294.86|2296.37|2294.87|2296.16|2294.66|0
1642981520000|2022-01-23 23:45:20|2296.32|2294.82|2296.32|2294.82|2296.37|2294.87|2296.27|2294.77|0
1642981530000|2022-01-23 23:45:30|2296.33|2294.83|2296.37|2294.87|2296.37|2294.87|2296.33|2294.83|0
1642981540000|2022-01-23 23:45:40|2296.35|2294.85|2296.32|2294.82|2296.37|2294.87|2296.27|2294.77|0
1642981550000|2022-01-23 23:45:50|2296.33|2294.83|2296.37|2294.87|2296.37|2294.87|2296.27|2294.77|0
1642981560000|2022-01-23 23:46:00|2296.35|2294.85|2295.96|2294.46|2296.35|2294.85|2295.96|2294.46|0
1642981570000|2022-01-23 23:46:10|2295.97|2294.47|2295.96|2294.46|2296.14|2294.64|2295.83|2294.33|0
1642981580000|2022-01-23 23:46:20|2295.97|2294.47|2296.1|2294.6|2296.27|2294.77|2295.97|2294.47|0
1642981590000|2022-01-23 23:46:30|2296.11|2294.61|2296.27|2294.77|2296.27|2294.77|2296.05|2294.55|0
1642981600000|2022-01-23 23:46:40|2296.28|2294.78|2296.37|2294.87|2296.37|2294.87|2296.28|2294.78|0
1642981620000|2022-01-23 23:47:00|2296.36|2294.86|2296.37|2294.87|2296.37|2294.87|2296.32|2294.82|0
1642981630000|2022-01-23 23:47:10|2296.35|2294.85|2296.1|2294.6|2296.35|2294.85|2296.05|2294.55|0
1642981640000|2022-01-23 23:47:20|2296.11|2294.61|2295.96|2294.46|2296.14|2294.64|2295.96|2294.46|0
1642981650000|2022-01-23 23:47:30|2295.97|2294.47|2295.83|2294.33|2296.05|2294.55|2295.83|2294.33|0
1642981660000|2022-01-23 23:47:40|2295.82|2294.32|2295.79|2294.29|2295.83|2294.33|2295.64|2294.14|0
1642981670000|2022-01-23 23:47:50|2295.77|2294.27|2295.79|2294.29|2295.79|2294.29|2295.7|2294.2|0
1642981680000|2022-01-23 23:48:00|2295.81|2294.31|2296.02|2294.52|2296.2|2294.7|2295.81|2294.31|0
1642981690000|2022-01-23 23:48:10|2296|2294.5|2296.05|2294.55|2296.11|2294.61|2295.89|2294.39|0
1642981700000|2022-01-23 23:48:20|2296.02|2294.52|2296.11|2294.61|2296.11|2294.61|2296.02|2294.52|0
1642981710000|2022-01-23 23:48:30|2296.09|2294.59|2296.33|2294.83|2296.33|2294.83|2296.02|2294.52|0
1642981720000|2022-01-23 23:48:40|2296.32|2294.82|2296.2|2294.7|2296.38|2294.88|2296.2|2294.7|0
1642981730000|2022-01-23 23:48:50|2296.22|2294.72|2296.33|2294.83|2296.43|2294.93|2296.22|2294.72|0
1642981740000|2022-01-23 23:49:00|2296.34|2294.84|2296.2|2294.7|2296.38|2294.88|2296.11|2294.61|0
1642981750000|2022-01-23 23:49:10|2296.19|2294.69|2296.11|2294.61|2296.19|2294.69|2296.02|2294.52|0
1642981760000|2022-01-23 23:49:20|2296.09|2294.59|2296.02|2294.52|2296.09|2294.59|2296.02|2294.52|0
1642981770000|2022-01-23 23:49:30|2296.01|2294.51|2295.89|2294.39|2296.02|2294.52|2295.89|2294.39|0
1642981780000|2022-01-23 23:49:40|2295.9|2294.4|2296.02|2294.52|2296.02|2294.52|2295.9|2294.4|0
1642981790000|2022-01-23 23:49:50|2296.03|2294.53|2296.02|2294.52|2296.06|2294.56|2295.93|2294.43|0
1642981810000|2022-01-23 23:50:10|2296|2294.5|2295.89|2294.39|2296|2294.5|2295.79|2294.29|0
1642981820000|2022-01-23 23:50:20|2295.88|2294.38|2295.7|2294.2|2295.88|2294.38|2295.62|2294.12|0
1642981830000|2022-01-23 23:50:30|2295.72|2294.22|2295.89|2294.39|2295.93|2294.43|2295.72|2294.22|0
1642981840000|2022-01-23 23:50:40|2295.95|2294.45|2296.33|2294.83|2296.33|2294.83|2295.95|2294.45|0
1642981860000|2022-01-23 23:51:00|2296.35|2294.85|2296.43|2294.93|2296.43|2294.93|2296.33|2294.83|0
1642981870000|2022-01-23 23:51:10|2296.41|2294.91|2296.43|2294.93|2296.43|2294.93|2296.33|2294.83|0
1642981880000|2022-01-23 23:51:20|2296.42|2294.92|2296.43|2294.93|2296.43|2294.93|2296.33|2294.83|0
1642981890000|2022-01-23 23:51:30|2296.41|2294.91|2296.43|2294.93|2296.43|2294.93|2296.33|2294.83|0
1642981900000|2022-01-23 23:51:40|2296.56|2295.06|2297.92|2296.42|2298.14|2296.64|2296.56|2295.06|0
1642981910000|2022-01-23 23:51:50|2297.9|2296.4|2298.05|2296.55|2298.14|2296.64|2297.6|2296.1|0
1642981920000|2022-01-23 23:52:00|2298.02|2296.52|2297.73|2296.23|2298.02|2296.52|2297.73|2296.23|0
1642981930000|2022-01-23 23:52:10|2297.75|2296.25|2297.73|2296.23|2297.82|2296.32|2297.6|2296.1|0
1642981940000|2022-01-23 23:52:20|2298.27|2296.77|2298.68|2297.18|2298.68|2297.18|2298.19|2296.69|0
1642981950000|2022-01-23 23:52:30|2298.7|2297.2|2299.13|2297.63|2299.13|2297.63|2298.68|2297.18|0
1642981960000|2022-01-23 23:52:40|2299.12|2297.62|2298.68|2297.18|2299.12|2297.62|2298.68|2297.18|0
1642981970000|2022-01-23 23:52:50|2298.69|2297.19|2298.73|2297.23|2299|2297.5|2298.68|2297.18|0
1642981980000|2022-01-23 23:53:00|2298.72|2297.22|2298.46|2296.96|2298.81|2297.31|2298.46|2296.96|0
1642981990000|2022-01-23 23:53:10|2298.45|2296.95|2298.93|2297.43|2299.02|2297.52|2298.27|2296.77|0
1642982000000|2022-01-23 23:53:20|2298.91|2297.41|2298.44|2296.94|2298.93|2297.43|2298.44|2296.94|0
1642982010000|2022-01-23 23:53:30|2298.43|2296.93|2298.62|2297.12|2298.71|2297.21|2298.39|2296.89|0
1642982020000|2022-01-23 23:53:40|2298.58|2297.08|2298.44|2296.94|2298.58|2297.08|2298.25|2296.75|0
1642982030000|2022-01-23 23:53:50|2298.42|2296.92|2298.35|2296.85|2298.42|2296.92|2298.25|2296.75|0
1642982050000|2022-01-23 23:54:10|2298.33|2296.83|2298.44|2296.94|2298.49|2296.99|2298.25|2296.75|0
1642982060000|2022-01-23 23:54:20|2298.46|2296.96|2298.57|2297.07|2298.66|2297.16|2298.46|2296.96|0
1642982070000|2022-01-23 23:54:30|2298.59|2297.09|2298.57|2297.07|2298.98|2297.48|2298.57|2297.07|0
1642982080000|2022-01-23 23:54:40|2298.59|2297.09|2298.7|2297.2|2298.71|2297.21|2298.57|2297.07|0
1642982090000|2022-01-23 23:54:50|2298.66|2297.16|2298.66|2297.16|2298.89|2297.39|2298.62|2297.12|0
1642982100000|2022-01-23 23:55:00|2298.65|2297.15|2298.89|2297.39|2298.93|2297.43|2298.57|2297.07|0
1642982110000|2022-01-23 23:55:10|2298.91|2297.41|2299.11|2297.61|2299.16|2297.66|2298.91|2297.41|0
1642982120000|2022-01-23 23:55:20|2299.12|2297.62|2299.11|2297.61|2299.2|2297.7|2298.98|2297.48|0
1642982130000|2022-01-23 23:55:30|2299.09|2297.59|2298.98|2297.48|2299.09|2297.59|2298.89|2297.39|0
1642982140000|2022-01-23 23:55:40|2298.97|2297.47|2298.89|2297.39|2298.98|2297.48|2298.89|2297.39|0
1642982150000|2022-01-23 23:55:50|2298.9|2297.4|2298.89|2297.39|2299.11|2297.61|2298.89|2297.39|0
1642982160000|2022-01-23 23:56:00|2298.88|2297.38|2298.76|2297.26|2298.89|2297.39|2298.76|2297.26|0
1642982170000|2022-01-23 23:56:10|2298.78|2297.28|2298.89|2297.39|2298.98|2297.48|2298.78|2297.28|0
1642982180000|2022-01-23 23:56:20|2298.95|2297.45|2299.28|2297.78|2299.3|2297.8|2298.95|2297.45|0
1642982190000|2022-01-23 23:56:30|2299.2|2297.7|2298.98|2297.48|2299.3|2297.8|2298.98|2297.48|0
1642982200000|2022-01-23 23:56:40|2298.97|2297.47|2298.62|2297.12|2298.98|2297.48|2298.62|2297.12|0
1642982210000|2022-01-23 23:56:50|2298.63|2297.13|2298.44|2296.94|2298.66|2297.16|2298.44|2296.94|0
1642982220000|2022-01-23 23:57:00|2298.43|2296.93|2298.44|2296.94|2298.57|2297.07|2298.39|2296.89|0
1642982230000|2022-01-23 23:57:10|2298.45|2296.95|2298.25|2296.75|2298.49|2296.99|2298.25|2296.75|0
1642982240000|2022-01-23 23:57:20|2298.23|2296.73|2297.9|2296.4|2298.25|2296.75|2297.9|2296.4|0
1642982250000|2022-01-23 23:57:30|2297.92|2296.42|2297.62|2296.12|2298.03|2296.53|2297.62|2296.12|0
1642982260000|2022-01-23 23:57:40|2297.58|2296.08|2297.71|2296.21|2297.81|2296.31|2297.4|2295.9|0
1642982270000|2022-01-23 23:57:50|2297.72|2296.22|2297.86|2296.36|2297.9|2296.4|2297.63|2296.13|0
1642982280000|2022-01-23 23:58:00|2297.9|2296.4|2298.03|2296.53|2298.12|2296.62|2297.81|2296.31|0
1642982290000|2022-01-23 23:58:10|2298.04|2296.54|2298.44|2296.94|2298.66|2297.16|2298.03|2296.53|0
1642982300000|2022-01-23 23:58:20|2298.43|2296.93|2298.5|2297|2298.57|2297.07|2298.39|2296.89|0
1642982310000|2022-01-23 23:58:30|2298.57|2297.07|2298.44|2296.94|2298.57|2297.07|2298.35|2296.85|0
1642982320000|2022-01-23 23:58:40|2298.45|2296.95|2298.44|2296.94|2298.49|2296.99|2298.44|2296.94|0
1642982330000|2022-01-23 23:58:50|2298.46|2296.96|2299.03|2297.53|2299.03|2297.53|2298.46|2296.96|0
1642982340000|2022-01-23 23:59:00|2299.04|2297.54|2299.2|2297.7|2299.3|2297.8|2298.84|2297.34|0
1642982350000|2022-01-23 23:59:10|2299.16|2297.66|2298.98|2297.48|2299.16|2297.66|2298.93|2297.43|0
1642982360000|2022-01-23 23:59:20|2298.97|2297.47|2298.76|2297.26|2298.98|2297.48|2298.66|2297.16|0
1642982370000|2022-01-23 23:59:30|2298.78|2297.28|2299.11|2297.61|2299.11|2297.61|2298.78|2297.28|0
1642982380000|2022-01-23 23:59:40|2299.12|2297.62|2299.11|2297.61|2299.2|2297.7|2299.03|2297.53|0
1642982390000|2022-01-23 23:59:50|2299.1|2297.6|2299.3|2297.8|2299.3|2297.8|2299.03|2297.53|0
1642982400000|2022-01-24 00:00:00|2299.28|2297.78|2299.43|2297.93|2299.43|2297.93|2298.89|2297.39|0
1642982410000|2022-01-24 00:00:10|2299.41|2297.91|2299.11|2297.61|2299.41|2297.91|2298.89|2297.39|0
1642982420000|2022-01-24 00:00:20|2299.13|2297.63|2298.98|2297.48|2299.3|2297.8|2298.98|2297.48|0
1642982430000|2022-01-24 00:00:30|2299|2297.5|2298.98|2297.48|2299.11|2297.61|2298.89|2297.39|0
1642982440000|2022-01-24 00:00:40|2298.99|2297.49|2298.76|2297.26|2299.11|2297.61|2298.76|2297.26|0
1642982450000|2022-01-24 00:00:50|2298.75|2297.25|2298.98|2297.48|2299.11|2297.61|2298.62|2297.12|0
1642982460000|2022-01-24 00:01:00|2299|2297.5|2298.84|2297.34|2299.2|2297.7|2298.84|2297.34|0
1642982470000|2022-01-24 00:01:10|2298.85|2297.35|2298.57|2297.07|2298.89|2297.39|2298.57|2297.07|0
1642982480000|2022-01-24 00:01:20|2298.58|2297.08|2298.44|2296.94|2298.66|2297.16|2298.35|2296.85|0
1642982490000|2022-01-24 00:01:30|2298.45|2296.95|2298.66|2297.16|2298.66|2297.16|2298.44|2296.94|0
1642982500000|2022-01-24 00:01:40|2298.67|2297.17|2298.65|2297.15|2298.76|2297.26|2298.57|2297.07|0
1642982510000|2022-01-24 00:01:50|2298.62|2297.12|2298.35|2296.85|2298.62|2297.12|2298.35|2296.85|0
1642982520000|2022-01-24 00:02:00|2298.36|2296.86|2298.57|2297.07|2298.76|2297.26|2298.36|2296.86|0
1642982530000|2022-01-24 00:02:10|2298.58|2297.08|2298.44|2296.94|2298.66|2297.16|2298.35|2296.85|0
1642982540000|2022-01-24 00:02:20|2298.43|2296.93|2298.3|2296.8|2298.44|2296.94|2298.25|2296.75|0
1642982550000|2022-01-24 00:02:30|2298.31|2296.81|2297.9|2296.4|2298.35|2296.85|2297.9|2296.4|0
1642982560000|2022-01-24 00:02:40|2297.91|2296.41|2297.71|2296.21|2297.98|2296.48|2297.63|2296.13|0
1642982570000|2022-01-24 00:02:50|2297.73|2296.23|2297.82|2296.32|2297.9|2296.4|2297.71|2296.21|0
1642982580000|2022-01-24 00:03:00|2297.85|2296.35|2297.81|2296.31|2297.9|2296.4|2297.58|2296.08|0
1642982590000|2022-01-24 00:03:10|2297.8|2296.3|2297.81|2296.31|2298.17|2296.67|2297.76|2296.26|0
1642982600000|2022-01-24 00:03:20|2297.82|2296.32|2297.81|2296.31|2297.9|2296.4|2297.76|2296.26|0
1642982610000|2022-01-24 00:03:30|2297.79|2296.29|2297.75|2296.25|2297.81|2296.31|2297.58|2296.08|0
1642982620000|2022-01-24 00:03:40|2297.71|2296.21|2297.81|2296.31|2298.03|2296.53|2297.71|2296.21|0
1642982630000|2022-01-24 00:03:50|2297.8|2296.3|2297.9|2296.4|2297.9|2296.4|2297.63|2296.13|0
1642982640000|2022-01-24 00:04:00|2297.92|2296.42|2298.35|2296.85|2298.66|2297.16|2297.92|2296.42|0
1642982650000|2022-01-24 00:04:10|2298.36|2296.86|2298.57|2297.07|2298.66|2297.16|2298.36|2296.86|0
1642982660000|2022-01-24 00:04:20|2298.59|2297.09|2298.12|2296.62|2298.76|2297.26|2298.12|2296.62|0
1642982670000|2022-01-24 00:04:30|2298.13|2296.63|2298.39|2296.89|2298.66|2297.16|2298.12|2296.62|0
1642982680000|2022-01-24 00:04:40|2298.4|2296.9|2298.89|2297.39|2298.89|2297.39|2298.4|2296.9|0
1642982690000|2022-01-24 00:04:50|2298.88|2297.38|2298.57|2297.07|2298.89|2297.39|2298.57|2297.07|0
1642982700000|2022-01-24 00:05:00|2298.56|2297.06|2298.13|2296.63|2298.66|2297.16|2298.12|2296.62|0
1642982710000|2022-01-24 00:05:10|2298.17|2296.67|2297.71|2296.21|2298.17|2296.67|2297.71|2296.21|0
1642982720000|2022-01-24 00:05:20|2297.7|2296.2|2297.54|2296.04|2297.76|2296.26|2297.49|2295.99|0
1642982730000|2022-01-24 00:05:30|2297.53|2296.03|2297.49|2295.99|2297.71|2296.21|2297.49|2295.99|0
1642982740000|2022-01-24 00:05:40|2297.47|2295.97|2297.44|2295.94|2297.58|2296.08|2297.4|2295.9|0
1642982750000|2022-01-24 00:05:50|2297.45|2295.95|2297.27|2295.77|2297.49|2295.99|2297.27|2295.77|0
1642982760000|2022-01-24 00:06:00|2297.28|2295.78|2297.15|2295.65|2297.4|2295.9|2296.86|2295.36|0
1642982770000|2022-01-24 00:06:10|2297.14|2295.64|2296.93|2295.43|2297.15|2295.65|2296.84|2295.34|0
1642982780000|2022-01-24 00:06:20|2296.92|2295.42|2296.75|2295.25|2297.02|2295.52|2296.66|2295.16|0
1642982790000|2022-01-24 00:06:30|2296.74|2295.24|2296.93|2295.43|2297.2|2295.7|2296.71|2295.21|0
1642982800000|2022-01-24 00:06:40|2296.94|2295.44|2297.2|2295.7|2297.25|2295.75|2296.93|2295.43|0
1642982810000|2022-01-24 00:06:50|2297.19|2295.69|2297.15|2295.65|2297.25|2295.75|2297.02|2295.52|0
1642982820000|2022-01-24 00:07:00|2297.16|2295.66|2297.56|2296.06|2297.56|2296.06|2297.16|2295.66|0
1642982830000|2022-01-24 00:07:10|2297.54|2296.04|2297.56|2296.06|2297.56|2296.06|2297.47|2295.97|0
1642982840000|2022-01-24 00:07:20|2297.55|2296.05|2297.42|2295.92|2297.55|2296.05|2297.38|2295.88|0
1642982850000|2022-01-24 00:07:30|2297.41|2295.91|2297.75|2296.25|2297.83|2296.33|2297.29|2295.79|0
1642982860000|2022-01-24 00:07:40|2297.79|2296.29|2297.53|2296.03|2297.79|2296.29|2297.47|2295.97|0
1642982870000|2022-01-24 00:07:50|2297.56|2296.06|2297.56|2296.06|2297.69|2296.19|2297.56|2296.06|0
1642982880000|2022-01-24 00:08:00|2297.54|2296.04|2296.71|2295.21|2297.54|2296.04|2296.71|2295.21|0
1642982890000|2022-01-24 00:08:10|2296.73|2295.23|2297.15|2295.65|2297.25|2295.75|2296.73|2295.23|0
1642982900000|2022-01-24 00:08:20|2297.13|2295.63|2297.15|2295.65|2297.15|2295.65|2296.93|2295.43|0
1642982910000|2022-01-24 00:08:30|2297.1|2295.6|2296.71|2295.21|2297.1|2295.6|2296.71|2295.21|0
1642982920000|2022-01-24 00:08:40|2296.69|2295.19|2296.71|2295.21|2296.71|2295.21|2296.57|2295.07|0
1642982930000|2022-01-24 00:08:50|2296.75|2295.25|2296.84|2295.34|2297.02|2295.52|2296.75|2295.25|0
1642982940000|2022-01-24 00:09:00|2296.86|2295.36|2297.15|2295.65|2297.15|2295.65|2296.86|2295.36|0
1642982950000|2022-01-24 00:09:10|2297.17|2295.67|2297.25|2295.75|2297.25|2295.75|2297.17|2295.67|0
1642982960000|2022-01-24 00:09:20|2297.27|2295.77|2297.47|2295.97|2297.56|2296.06|2297.15|2295.65|0
1642982970000|2022-01-24 00:09:30|2297.45|2295.95|2297.15|2295.65|2297.45|2295.95|2297.02|2295.52|0
1642982980000|2022-01-24 00:09:40|2297.13|2295.63|2296.93|2295.43|2297.15|2295.65|2296.93|2295.43|0
1642982990000|2022-01-24 00:09:50|2296.92|2295.42|2296.52|2295.02|2296.93|2295.43|2296.52|2295.02|0
1642983000000|2022-01-24 00:10:00|2296.53|2295.03|2296.52|2295.02|2296.66|2295.16|2296.52|2295.02|0
1642983010000|2022-01-24 00:10:10|2296.55|2295.05|2296.84|2295.34|2296.84|2295.34|2296.55|2295.05|0
1642983020000|2022-01-24 00:10:20|2296.86|2295.36|2296.84|2295.34|2297.02|2295.52|2296.71|2295.21|0
1642983030000|2022-01-24 00:10:30|2296.83|2295.33|2296.52|2295.02|2296.83|2295.33|2296.52|2295.02|0
1642983040000|2022-01-24 00:10:40|2296.5|2295|2296.93|2295.43|2296.93|2295.43|2296.39|2294.89|0
1642983050000|2022-01-24 00:10:50|2296.95|2295.45|2296.93|2295.43|2297.25|2295.75|2296.93|2295.43|0
1642983060000|2022-01-24 00:11:00|2296.91|2295.41|2296.52|2295.02|2296.91|2295.41|2296.52|2295.02|0
1642983070000|2022-01-24 00:11:10|2296.53|2295.03|2296.71|2295.21|2296.84|2295.34|2296.53|2295.03|0
1642983080000|2022-01-24 00:11:20|2296.75|2295.25|2297.15|2295.65|2297.15|2295.65|2296.75|2295.25|0
1642983090000|2022-01-24 00:11:30|2297.13|2295.63|2296.38|2294.88|2297.15|2295.65|2296.38|2294.88|0
1642983100000|2022-01-24 00:11:40|2296.39|2294.89|2296.6|2295.1|2296.6|2295.1|2296.39|2294.89|0
1642983110000|2022-01-24 00:11:50|2296.62|2295.12|2296.83|2295.33|2296.97|2295.47|2296.62|2295.12|0
1642983120000|2022-01-24 00:12:00|2296.85|2295.35|2296.97|2295.47|2297.14|2295.64|2296.85|2295.35|0
1642983130000|2022-01-24 00:12:10|2296.96|2295.46|2296.82|2295.32|2297.01|2295.51|2296.74|2295.24|0
1642983140000|2022-01-24 00:12:20|2296.74|2295.24|2296.83|2295.33|2297.01|2295.51|2296.7|2295.2|0
1642983150000|2022-01-24 00:12:30|2296.84|2295.34|2296.83|2295.33|2296.92|2295.42|2296.7|2295.2|0
1642983160000|2022-01-24 00:12:40|2296.85|2295.35|2297.18|2295.68|2297.24|2295.74|2296.85|2295.35|0
1642983170000|2022-01-24 00:12:50|2297.14|2295.64|2296.46|2294.96|2297.14|2295.64|2296.46|2294.96|0
1642983180000|2022-01-24 00:13:00|2296.44|2294.94|2297.08|2295.58|2297.18|2295.68|2296.23|2294.73|0
1642983190000|2022-01-24 00:13:10|2297.09|2295.59|2297.16|2295.66|2297.31|2295.81|2297.08|2295.58|0
1642983200000|2022-01-24 00:13:20|2297.14|2295.64|2296.6|2295.1|2297.29|2295.79|2296.6|2295.1|0
1642983210000|2022-01-24 00:13:30|2296.58|2295.08|2296.52|2295.02|2296.6|2295.1|2296.15|2294.65|0
1642983220000|2022-01-24 00:13:40|2296.53|2295.03|2296.47|2294.97|2296.69|2295.19|2296.47|2294.97|0
1642983230000|2022-01-24 00:13:50|2296.49|2294.99|2296.69|2295.19|2296.69|2295.19|2296.49|2294.99|0
1642983240000|2022-01-24 00:14:00|2296.32|2294.82|2296.34|2294.84|2296.34|2294.84|2296.32|2294.82|0
1642983250000|2022-01-24 00:14:10|2296.42|2294.92|2296.1|2294.6|2296.55|2295.05|2296.05|2294.55|0
1642983260000|2022-01-24 00:14:20|2296.13|2294.63|2296.42|2294.92|2296.55|2295.05|2296.13|2294.63|0
1642983270000|2022-01-24 00:14:30|2296.41|2294.91|2296.05|2294.55|2296.42|2294.92|2296.05|2294.55|0
1642983280000|2022-01-24 00:14:40|2296.06|2294.56|2296.23|2294.73|2296.42|2294.92|2296.05|2294.55|0
1642983290000|2022-01-24 00:14:50|2296.21|2294.71|2296.12|2294.62|2296.23|2294.73|2295.96|2294.46|0
1642983300000|2022-01-24 00:15:00|2296.23|2294.73|2296.23|2294.73|2296.55|2295.05|2296.1|2294.6|0
1642983310000|2022-01-24 00:15:10|2296.22|2294.72|2296.06|2294.56|2296.23|2294.73|2295.42|2293.92|0
1642983320000|2022-01-24 00:15:20|2296.1|2294.6|2296.82|2295.32|2297.24|2295.74|2296.1|2294.6|0
1642983330000|2022-01-24 00:15:30|2296.89|2295.39|2297.43|2295.93|2297.45|2295.95|2296.82|2295.32|0
1642983340000|2022-01-24 00:15:40|2297.42|2295.92|2297.71|2296.21|2297.91|2296.41|2297.1|2295.6|0
1642983350000|2022-01-24 00:15:50|2297.72|2296.22|2298.37|2296.87|2298.49|2296.99|2297.72|2296.22|0
1642983360000|2022-01-24 00:16:00|2298.29|2296.79|2299.24|2297.74|2299.37|2297.87|2298.29|2296.79|0
1642983370000|2022-01-24 00:16:10|2299.27|2297.77|2299.73|2298.23|2299.94|2298.44|2299.19|2297.69|0
1642983380000|2022-01-24 00:16:20|2299.72|2298.22|2299.41|2297.91|2299.72|2298.22|2299.41|2297.91|0
1642983390000|2022-01-24 00:16:30|2299.44|2297.94|2299.14|2297.64|2299.52|2298.02|2299.14|2297.64|0
1642983400000|2022-01-24 00:16:40|2299.13|2297.63|2299.05|2297.55|2299.13|2297.63|2299.04|2297.54|0
1642983410000|2022-01-24 00:16:50|2299.06|2297.56|2298.71|2297.21|2299.06|2297.56|2298.71|2297.21|0
1642983420000|2022-01-24 00:17:00|2298.75|2297.25|2298.71|2297.21|2298.84|2297.34|2298.71|2297.21|0
1642983430000|2022-01-24 00:17:10|2298.72|2297.22|2298.29|2296.79|2298.85|2297.35|2298.2|2296.7|0
1642983440000|2022-01-24 00:17:20|2298.25|2296.75|2298.39|2296.89|2298.64|2297.14|2298.18|2296.68|0
1642983450000|2022-01-24 00:17:30|2298.31|2296.81|2297.27|2295.77|2298.42|2296.92|2297.27|2295.77|0
1642983460000|2022-01-24 00:17:40|2297.41|2295.91|2297.85|2296.35|2297.97|2296.47|2297.41|2295.91|0
1642983470000|2022-01-24 00:17:50|2297.86|2296.36|2297.82|2296.32|2298.07|2296.57|2297.71|2296.21|0
1642983480000|2022-01-24 00:18:00|2297.83|2296.33|2298.05|2296.55|2298.05|2296.55|2297.82|2296.32|0
1642983490000|2022-01-24 00:18:10|2298.02|2296.52|2297.72|2296.22|2298.05|2296.55|2297.72|2296.22|0
1642983500000|2022-01-24 00:18:20|2297.73|2296.23|2298.16|2296.66|2298.16|2296.66|2297.73|2296.23|0
1642983510000|2022-01-24 00:18:30|2298.15|2296.65|2298.17|2296.67|2298.17|2296.67|2298.14|2296.64|0
1642983520000|2022-01-24 00:18:40|2298.26|2296.76|2298.26|2296.76|2298.69|2297.19|2298.17|2296.67|0
1642983530000|2022-01-24 00:18:50|2298.24|2296.74|2298.24|2296.74|2298.47|2296.97|2298.24|2296.74|0
1642983540000|2022-01-24 00:19:00|2298.23|2296.73|2297.76|2296.26|2298.23|2296.73|2297.74|2296.24|0
1642983550000|2022-01-24 00:19:10|2297.77|2296.27|2297.73|2296.23|2297.86|2296.36|2297.61|2296.11|0
1642983560000|2022-01-24 00:19:20|2297.76|2296.26|2297.24|2295.74|2297.82|2296.32|2297.24|2295.74|0
1642983570000|2022-01-24 00:19:30|2297.23|2295.73|2297.35|2295.85|2297.35|2295.85|2297.01|2295.51|0
1642983580000|2022-01-24 00:19:40|2297.36|2295.86|2297.51|2296.01|2297.51|2296.01|2297.36|2295.86|0
1642983590000|2022-01-24 00:19:50|2297.52|2296.02|2297.51|2296.01|2297.52|2296.02|2297.37|2295.87|0
1642983600000|2022-01-24 00:20:00|2297.47|2295.97|2297.74|2296.24|2297.74|2296.24|2297.38|2295.88|0
1642983610000|2022-01-24 00:20:10|2297.73|2296.23|2297.61|2296.11|2297.73|2296.23|2297.51|2296.01|0
1642983620000|2022-01-24 00:20:20|2297.65|2296.15|2297.52|2296.02|2297.85|2296.35|2297.39|2295.89|0
1642983630000|2022-01-24 00:20:30|2297.5|2296|2297.74|2296.24|2297.74|2296.24|2297.38|2295.88|0
1642983640000|2022-01-24 00:20:40|2297.76|2296.26|2297.82|2296.32|2297.97|2296.47|2297.71|2296.21|0
1642983650000|2022-01-24 00:20:50|2297.78|2296.28|2297.73|2296.23|2297.82|2296.32|2297.72|2296.22|0
1642983660000|2022-01-24 00:21:00|2297.72|2296.22|2298.1|2296.6|2298.54|2297.04|2297.72|2296.22|0
1642983670000|2022-01-24 00:21:10|2298.01|2296.51|2297.64|2296.14|2298.1|2296.6|2297.64|2296.14|0
1642983680000|2022-01-24 00:21:20|2297.65|2296.15|2297.54|2296.04|2297.77|2296.27|2297.54|2296.04|0
1642983690000|2022-01-24 00:21:30|2297.57|2296.07|2297.77|2296.27|2297.86|2296.36|2297.57|2296.07|0
1642983700000|2022-01-24 00:21:40|2297.81|2296.31|2297.88|2296.38|2297.88|2296.38|2297.77|2296.27|0
1642983710000|2022-01-24 00:21:50|2297.89|2296.39|2298.02|2296.52|2298.02|2296.52|2297.89|2296.39|0
1642983720000|2022-01-24 00:22:00|2297.98|2296.48|2297.44|2295.94|2298.02|2296.52|2297.44|2295.94|0
1642983730000|2022-01-24 00:22:10|2297.47|2295.97|2297|2295.5|2297.55|2296.05|2297|2295.5|0
1642983740000|2022-01-24 00:22:20|2297.01|2295.51|2297.01|2295.51|2297.12|2295.62|2296.9|2295.4|0
1642983750000|2022-01-24 00:22:30|2297.02|2295.52|2297|2295.5|2297.02|2295.52|2296.99|2295.49|0
1642983760000|2022-01-24 00:22:40|2296.99|2295.49|2296.77|2295.27|2297.11|2295.61|2296.76|2295.26|0
1642983770000|2022-01-24 00:22:50|2296.79|2295.29|2296.99|2295.49|2297|2295.5|2296.79|2295.29|0
1642983780000|2022-01-24 00:23:00|2297|2295.5|2297|2295.5|2297.14|2295.64|2296.99|2295.49|0
1642983790000|2022-01-24 00:23:10|2296.99|2295.49|2297.39|2295.89|2297.39|2295.89|2296.99|2295.49|0
1642983800000|2022-01-24 00:23:20|2297.42|2295.92|2297.48|2295.98|2297.48|2295.98|2297.42|2295.92|0
1642983810000|2022-01-24 00:23:30|2297.51|2296.01|2297.69|2296.19|2297.7|2296.2|2297.51|2296.01|0
1642983820000|2022-01-24 00:23:40|2297.68|2296.18|2297.7|2296.2|2297.7|2296.2|2297.67|2296.17|0
1642983830000|2022-01-24 00:23:50|2297.69|2296.19|2297.68|2296.18|2297.69|2296.19|2297.67|2296.17|0
1642983840000|2022-01-24 00:24:00|2297.67|2296.17|2297.81|2296.31|2297.82|2296.32|2297.67|2296.17|0
1642983850000|2022-01-24 00:24:10|2297.82|2296.32|2297.8|2296.3|2297.82|2296.32|2297.68|2296.18|0
1642983860000|2022-01-24 00:24:20|2297.81|2296.31|2297.89|2296.39|2298.02|2296.52|2297.81|2296.31|0
1642983870000|2022-01-24 00:24:30|2297.88|2296.38|2297.87|2296.37|2297.88|2296.38|2297.87|2296.37|0
1642983880000|2022-01-24 00:24:40|2297.86|2296.36|2297.86|2296.36|2297.86|2296.36|2297.85|2296.35|0
1642983900000|2022-01-24 00:25:00|2297.87|2296.37|2298.08|2296.58|2298.1|2296.6|2297.78|2296.28|0
1642983910000|2022-01-24 00:25:10|2298.07|2296.57|2297.85|2296.35|2298.08|2296.58|2297.85|2296.35|0
1642983920000|2022-01-24 00:25:20|2297.86|2296.36|2297.89|2296.39|2298.11|2296.61|2297.85|2296.35|0
1642983930000|2022-01-24 00:25:30|2297.9|2296.4|2297.91|2296.41|2297.91|2296.41|2297.89|2296.39|0
1642983940000|2022-01-24 00:25:40|2297.9|2296.4|2297.91|2296.41|2297.91|2296.41|2297.9|2296.4|0
1642983950000|2022-01-24 00:25:50|2297.89|2296.39|2298.26|2296.76|2298.34|2296.84|2297.89|2296.39|0
1642983960000|2022-01-24 00:26:00|2298.33|2296.83|2298.26|2296.76|2298.48|2296.98|2298.24|2296.74|0
1642983970000|2022-01-24 00:26:10|2298.27|2296.77|2298.14|2296.64|2298.27|2296.77|2298.13|2296.63|0
1642983980000|2022-01-24 00:26:20|2298.13|2296.63|2298.03|2296.53|2298.13|2296.63|2297.82|2296.32|0
1642983990000|2022-01-24 00:26:30|2298|2296.5|2297.89|2296.39|2298|2296.5|2297.79|2296.29|0
1642984000000|2022-01-24 00:26:40|2297.9|2296.4|2298.04|2296.54|2298.05|2296.55|2297.9|2296.4|0
1642984010000|2022-01-24 00:26:50|2298|2296.5|2297.91|2296.41|2298.04|2296.54|2297.91|2296.41|0
1642984020000|2022-01-24 00:27:00|2297.92|2296.42|2298.6|2297.1|2298.6|2297.1|2297.92|2296.42|0
1642984030000|2022-01-24 00:27:10|2298.58|2297.08|2298.58|2297.08|2298.6|2297.1|2298.58|2297.08|0
1642984040000|2022-01-24 00:27:20|2298.55|2297.05|2298.5|2297|2298.59|2297.09|2298.48|2296.98|0
1642984050000|2022-01-24 00:27:30|2298.51|2297.01|2298.73|2297.23|2298.73|2297.23|2298.51|2297.01|0
1642984060000|2022-01-24 00:27:40|2298.79|2297.29|2299.22|2297.72|2299.48|2297.98|2298.79|2297.29|0
1642984070000|2022-01-24 00:27:50|2299.2|2297.7|2299.22|2297.72|2299.32|2297.82|2298.97|2297.47|0
1642984080000|2022-01-24 00:28:00|2299.2|2297.7|2299.48|2297.98|2299.62|2298.12|2299.19|2297.69|0
1642984090000|2022-01-24 00:28:10|2299.45|2297.95|2299.68|2298.18|2299.68|2298.18|2299.37|2297.87|0
1642984100000|2022-01-24 00:28:20|2299.64|2298.14|2299.14|2297.64|2299.64|2298.14|2299.14|2297.64|0
1642984110000|2022-01-24 00:28:30|2299.15|2297.65|2299.11|2297.61|2299.36|2297.86|2299.11|2297.61|0
1642984120000|2022-01-24 00:28:40|2299.15|2297.65|2299.1|2297.6|2299.22|2297.72|2298.98|2297.48|0
1642984130000|2022-01-24 00:28:50|2299.09|2297.59|2299.1|2297.6|2299.11|2297.61|2298.97|2297.47|0
1642984140000|2022-01-24 00:29:00|2299.11|2297.61|2299.33|2297.83|2299.34|2297.84|2299.1|2297.6|0
1642984150000|2022-01-24 00:29:10|2299.32|2297.82|2299.11|2297.61|2299.32|2297.82|2299.1|2297.6|0
1642984160000|2022-01-24 00:29:20|2299.1|2297.6|2299.11|2297.61|2299.11|2297.61|2298.97|2297.47|0
1642984170000|2022-01-24 00:29:30|2299.1|2297.6|2298.89|2297.39|2299.1|2297.6|2298.88|2297.38|0
1642984180000|2022-01-24 00:29:40|2298.9|2297.4|2299.3|2297.8|2299.3|2297.8|2298.9|2297.4|0
1642984190000|2022-01-24 00:29:50|2299.39|2297.89|2299.28|2297.78|2299.41|2297.91|2299.26|2297.76|0
1642984200000|2022-01-24 00:30:00|2299.24|2297.74|2299.03|2297.53|2299.39|2297.89|2298.82|2297.32|0
1642984210000|2022-01-24 00:30:10|2298.99|2297.49|2298.84|2297.34|2298.99|2297.49|2298.7|2297.2|0
1642984220000|2022-01-24 00:30:20|2298.92|2297.42|2298.92|2297.42|2298.94|2297.44|2298.79|2297.29|0
1642984230000|2022-01-24 00:30:30|2298.85|2297.35|2298.58|2297.08|2298.85|2297.35|2298.26|2296.76|0
1642984240000|2022-01-24 00:30:40|2298.6|2297.1|2298.36|2296.86|2298.6|2297.1|2298.36|2296.86|0
1642984250000|2022-01-24 00:30:50|2298.39|2296.89|2298.27|2296.77|2298.48|2296.98|2298.26|2296.76|0
1642984260000|2022-01-24 00:31:00|2298.26|2296.76|2298|2296.5|2298.27|2296.77|2297.89|2296.39|0
1642984270000|2022-01-24 00:31:10|2297.97|2296.47|2298|2296.5|2298.12|2296.62|2297.89|2296.39|0
1642984280000|2022-01-24 00:31:20|2298.09|2296.59|2298.09|2296.59|2298.11|2296.61|2298.09|2296.59|0
1642984290000|2022-01-24 00:31:30|2298.06|2296.56|2298.22|2296.72|2298.22|2296.72|2298|2296.5|0
1642984300000|2022-01-24 00:31:40|2298.21|2296.71|2298.3|2296.8|2298.31|2296.81|2298.2|2296.7|0
1642984310000|2022-01-24 00:31:50|2298.31|2296.81|2298.22|2296.72|2298.46|2296.96|2298.21|2296.71|0
1642984320000|2022-01-24 00:32:00|2298.21|2296.71|2297.87|2296.37|2298.21|2296.71|2297.86|2296.36|0
1642984330000|2022-01-24 00:32:10|2297.91|2296.41|2298|2296.5|2298.22|2296.72|2297.91|2296.41|0
1642984340000|2022-01-24 00:32:20|2297.99|2296.49|2298.01|2296.51|2298.11|2296.61|2297.99|2296.49|0
1642984350000|2022-01-24 00:32:30|2298.1|2296.6|2297.87|2296.37|2298.1|2296.6|2297.86|2296.36|0
1642984360000|2022-01-24 00:32:40|2297.78|2296.28|2297.86|2296.36|2297.86|2296.36|2297.75|2296.25|0
1642984370000|2022-01-24 00:32:50|2297.85|2296.35|2297.98|2296.48|2297.99|2296.49|2297.85|2296.35|0
1642984380000|2022-01-24 00:33:00|2297.97|2296.47|2297.86|2296.36|2297.99|2296.49|2297.75|2296.25|0
1642984390000|2022-01-24 00:33:10|2297.84|2296.34|2297.62|2296.12|2297.84|2296.34|2297.62|2296.12|0
1642984400000|2022-01-24 00:33:20|2297.63|2296.13|2297.87|2296.37|2297.87|2296.37|2297.54|2296.04|0
1642984410000|2022-01-24 00:33:30|2297.86|2296.36|2297.88|2296.38|2297.89|2296.39|2297.86|2296.36|0
1642984420000|2022-01-24 00:33:40|2297.89|2296.39|2297.65|2296.15|2297.89|2296.39|2297.64|2296.14|0
1642984430000|2022-01-24 00:33:50|2297.62|2296.12|2297.67|2296.17|2297.67|2296.17|2297.44|2295.94|0
1642984440000|2022-01-24 00:34:00|2297.71|2296.21|2297.93|2296.43|2298.17|2296.67|2297.71|2296.21|0
1642984450000|2022-01-24 00:34:10|2297.92|2296.42|2297.9|2296.4|2297.93|2296.43|2297.81|2296.31|0
1642984460000|2022-01-24 00:34:20|2297.87|2296.37|2297.92|2296.42|2297.93|2296.43|2297.81|2296.31|0
1642984470000|2022-01-24 00:34:30|2297.88|2296.38|2297.9|2296.4|2297.93|2296.43|2297.81|2296.31|0
1642984480000|2022-01-24 00:34:40|2297.89|2296.39|2297.65|2296.15|2297.89|2296.39|2297.56|2296.06|0
1642984490000|2022-01-24 00:34:50|2297.56|2296.06|2297.43|2295.93|2297.56|2296.06|2297.21|2295.71|0
1642984500000|2022-01-24 00:35:00|2297.44|2295.94|2297.42|2295.92|2297.64|2296.14|2297.3|2295.8|0
1642984510000|2022-01-24 00:35:10|2297.4|2295.9|2297.32|2295.82|2297.41|2295.91|2297.18|2295.68|0
1642984520000|2022-01-24 00:35:20|2297.39|2295.89|2297.31|2295.81|2297.62|2296.12|2297.3|2295.8|0
1642984530000|2022-01-24 00:35:30|2297.3|2295.8|2297.76|2296.26|2297.77|2296.27|2297.3|2295.8|0
1642984540000|2022-01-24 00:35:40|2297.77|2296.27|2297.53|2296.03|2297.77|2296.27|2297.53|2296.03|0
1642984550000|2022-01-24 00:35:50|2297.52|2296.02|2297.53|2296.03|2297.53|2296.03|2297.52|2296.02|0
1642984560000|2022-01-24 00:36:00|2297.6|2296.1|2298.02|2296.52|2298.02|2296.52|2297.6|2296.1|0
1642984570000|2022-01-24 00:36:10|2298|2296.5|2297.53|2296.03|2298|2296.5|2297.52|2296.02|0
1642984580000|2022-01-24 00:36:20|2297.52|2296.02|2297.28|2295.78|2297.64|2296.14|2297.28|2295.78|0
1642984590000|2022-01-24 00:36:30|2297.29|2295.79|2297.06|2295.56|2297.29|2295.79|2297.05|2295.55|0
1642984600000|2022-01-24 00:36:40|2297.03|2295.53|2296.57|2295.07|2297.03|2295.53|2296.35|2294.85|0
1642984610000|2022-01-24 00:36:50|2296.51|2295.01|2296.55|2295.05|2296.55|2295.05|2296.1|2294.6|0
1642984620000|2022-01-24 00:37:00|2296.59|2295.09|2296.42|2294.92|2296.65|2295.15|2296.31|2294.81|0
1642984630000|2022-01-24 00:37:10|2296.43|2294.93|2296.32|2294.82|2296.55|2295.05|2296.32|2294.82|0
1642984640000|2022-01-24 00:37:20|2296.34|2294.84|2296.34|2294.84|2296.66|2295.16|2296.32|2294.82|0
1642984650000|2022-01-24 00:37:30|2296.37|2294.87|2296.21|2294.71|2296.44|2294.94|2296.21|2294.71|0
1642984660000|2022-01-24 00:37:40|2296.22|2294.72|2296.22|2294.72|2296.35|2294.85|2296.22|2294.72|0
1642984670000|2022-01-24 00:37:50|2296.23|2294.73|2296.24|2294.74|2296.36|2294.86|2296.13|2294.63|0
1642984680000|2022-01-24 00:38:00|2296.27|2294.77|2296.49|2294.99|2296.71|2295.21|2296.24|2294.74|0
1642984690000|2022-01-24 00:38:10|2296.53|2295.03|2296.71|2295.21|2296.72|2295.22|2296.53|2295.03|0
1642984700000|2022-01-24 00:38:20|2296.67|2295.17|2296.49|2294.99|2296.72|2295.22|2296.49|2294.99|0
1642984710000|2022-01-24 00:38:30|2296.5|2295|2296.25|2294.75|2296.5|2295|2296.24|2294.74|0
1642984720000|2022-01-24 00:38:40|2296.26|2294.76|2296|2294.5|2296.26|2294.76|2295.99|2294.49|0
1642984730000|2022-01-24 00:38:50|2296.03|2294.53|2296|2294.5|2296.14|2294.64|2295.99|2294.49|0
1642984740000|2022-01-24 00:39:00|2296.12|2294.62|2296.23|2294.73|2296.24|2294.74|2296.12|2294.62|0
1642984750000|2022-01-24 00:39:10|2296.22|2294.72|2296.22|2294.72|2296.24|2294.74|2296.22|2294.72|0
1642984760000|2022-01-24 00:39:20|2296.21|2294.71|2295.99|2294.49|2296.21|2294.71|2295.98|2294.48|0
1642984770000|2022-01-24 00:39:30|2295.97|2294.47|2295.76|2294.26|2295.99|2294.49|2295.76|2294.26|0
1642984780000|2022-01-24 00:39:40|2295.75|2294.25|2295.09|2293.59|2295.75|2294.25|2295|2293.5|0
1642984790000|2022-01-24 00:39:50|2295.08|2293.58|2295.31|2293.81|2295.32|2293.82|2294.98|2293.48|0
1642984800000|2022-01-24 00:40:00|2295.32|2293.82|2295.91|2294.41|2295.91|2294.41|2295.31|2293.81|0
1642984810000|2022-01-24 00:40:10|2295.9|2294.4|2295.14|2293.64|2296.13|2294.63|2295.14|2293.64|0
1642984820000|2022-01-24 00:40:20|2295.21|2293.71|2295.34|2293.84|2295.49|2293.99|2295.21|2293.71|0
1642984830000|2022-01-24 00:40:30|2295.35|2293.85|2295.34|2293.84|2295.35|2293.85|2295.25|2293.75|0
1642984840000|2022-01-24 00:40:40|2295.3|2293.8|2295.47|2293.97|2295.47|2293.97|2295.22|2293.72|0
1642984850000|2022-01-24 00:40:50|2295.43|2293.93|2295.7|2294.2|2295.7|2294.2|2295.34|2293.84|0
1642984860000|2022-01-24 00:41:00|2295.69|2294.19|2295.25|2293.75|2295.7|2294.2|2295.12|2293.62|0
1642984870000|2022-01-24 00:41:10|2295.23|2293.73|2295.31|2293.81|2295.31|2293.81|2295.11|2293.61|0
1642984880000|2022-01-24 00:41:20|2295.35|2293.85|2295.31|2293.81|2295.44|2293.94|2295.3|2293.8|0
1642984890000|2022-01-24 00:41:30|2295.32|2293.82|2295.31|2293.81|2295.32|2293.82|2295.31|2293.81|0
1642984900000|2022-01-24 00:41:40|2295.27|2293.77|2295.05|2293.55|2295.29|2293.79|2294.81|2293.31|0
1642984910000|2022-01-24 00:41:50|2295.04|2293.54|2295.88|2294.38|2295.88|2294.38|2295.04|2293.54|0
1642984920000|2022-01-24 00:42:00|2295.85|2294.35|2296.74|2295.24|2296.74|2295.24|2295.78|2294.28|0
1642984930000|2022-01-24 00:42:10|2296.75|2295.25|2296.27|2294.77|2296.87|2295.37|2296.17|2294.67|0
1642984940000|2022-01-24 00:42:20|2296.26|2294.76|2296.27|2294.77|2296.28|2294.78|2296.25|2294.75|0
1642984950000|2022-01-24 00:42:30|2296.3|2294.8|2296.51|2295.01|2296.74|2295.24|2296.3|2294.8|0
1642984960000|2022-01-24 00:42:40|2296.5|2295|2296.47|2294.97|2296.5|2295|2296.38|2294.88|0
1642984970000|2022-01-24 00:42:50|2296.48|2294.98|2296.93|2295.43|2296.94|2295.44|2296.48|2294.98|0
1642984980000|2022-01-24 00:43:00|2296.94|2295.44|2296.46|2294.96|2296.94|2295.44|2296.46|2294.96|0
1642984990000|2022-01-24 00:43:10|2296.48|2294.98|2296.6|2295.1|2296.71|2295.21|2296.46|2294.96|0
1642985000000|2022-01-24 00:43:20|2296.64|2295.14|2296.69|2295.19|2296.69|2295.19|2296.6|2295.1|0
1642985010000|2022-01-24 00:43:30|2296.66|2295.16|2296.71|2295.21|2296.93|2295.43|2296.6|2295.1|0
1642985020000|2022-01-24 00:43:40|2296.7|2295.2|2296.46|2294.96|2296.7|2295.2|2296.46|2294.96|0
1642985030000|2022-01-24 00:43:50|2296.47|2294.97|2296.59|2295.09|2296.59|2295.09|2296.47|2294.97|0
1642985040000|2022-01-24 00:44:00|2296.62|2295.12|2296.49|2294.99|2296.71|2295.21|2296.25|2294.75|0
1642985050000|2022-01-24 00:44:10|2296.5|2295|2296.69|2295.19|2296.7|2295.2|2296.49|2294.99|0
1642985060000|2022-01-24 00:44:20|2296.7|2295.2|2296.71|2295.21|2296.71|2295.21|2296.69|2295.19|0
1642985070000|2022-01-24 00:44:30|2296.62|2295.12|2296.01|2294.51|2296.62|2295.12|2296.01|2294.51|0
1642985080000|2022-01-24 00:44:40|2295.98|2294.48|2295.79|2294.29|2295.98|2294.48|2295.77|2294.27|0
1642985090000|2022-01-24 00:44:50|2295.78|2294.28|2295.81|2294.31|2295.81|2294.31|2295.78|2294.28|0
1642985100000|2022-01-24 00:45:00|2295.94|2294.44|2296|2294.5|2296.24|2294.74|2295.94|2294.44|0
1642985110000|2022-01-24 00:45:10|2295.99|2294.49|2295.29|2293.79|2295.99|2294.49|2295.29|2293.79|0
1642985120000|2022-01-24 00:45:20|2295.24|2293.74|2295.55|2294.05|2295.55|2294.05|2295.22|2293.72|0
1642985130000|2022-01-24 00:45:30|2295.58|2294.08|2295.54|2294.04|2295.78|2294.28|2295.53|2294.03|0
1642985140000|2022-01-24 00:45:40|2295.55|2294.05|2296.26|2294.76|2296.26|2294.76|2295.53|2294.03|0
1642985150000|2022-01-24 00:45:50|2296.3|2294.8|2296.73|2295.23|2296.73|2295.23|2296.3|2294.8|0
1642985160000|2022-01-24 00:46:00|2296.72|2295.22|2297.41|2295.91|2297.54|2296.04|2296.71|2295.21|0
1642985170000|2022-01-24 00:46:10|2297.39|2295.89|2297.29|2295.79|2297.39|2295.89|2297.14|2295.64|0
1642985180000|2022-01-24 00:46:20|2297.27|2295.77|2297.13|2295.63|2297.27|2295.77|2297.13|2295.63|0
1642985190000|2022-01-24 00:46:30|2297.1|2295.6|2297.12|2295.62|2297.13|2295.63|2297.02|2295.52|0
1642985200000|2022-01-24 00:46:40|2297.13|2295.63|2297.24|2295.74|2297.26|2295.76|2297.12|2295.62|0
1642985210000|2022-01-24 00:46:50|2297.21|2295.71|2297.11|2295.61|2297.25|2295.75|2297.11|2295.61|0
1642985220000|2022-01-24 00:47:00|2297.13|2295.63|2297.35|2295.85|2297.35|2295.85|2297.11|2295.61|0
1642985230000|2022-01-24 00:47:10|2297.39|2295.89|2297.6|2296.1|2297.6|2296.1|2297.39|2295.89|0
1642985240000|2022-01-24 00:47:20|2297.58|2296.08|2297.12|2295.62|2297.59|2296.09|2297.02|2295.52|0
1642985250000|2022-01-24 00:47:30|2297.11|2295.61|2297.04|2295.54|2297.11|2295.61|2297.02|2295.52|0
1642985260000|2022-01-24 00:47:40|2297.09|2295.59|2297.15|2295.65|2297.3|2295.8|2297.09|2295.59|0
1642985270000|2022-01-24 00:47:50|2297.12|2295.62|2296.94|2295.44|2297.12|2295.62|2296.92|2295.42|0
1642985280000|2022-01-24 00:48:00|2296.95|2295.45|2296.93|2295.43|2296.96|2295.46|2296.93|2295.43|0
1642985290000|2022-01-24 00:48:10|2296.94|2295.44|2296.93|2295.43|2296.94|2295.44|2296.84|2295.34|0
1642985300000|2022-01-24 00:48:20|2296.92|2295.42|2296.93|2295.43|2296.93|2295.43|2296.71|2295.21|0
1642985310000|2022-01-24 00:48:30|2296.94|2295.44|2296.93|2295.43|2296.95|2295.45|2296.93|2295.43|0
1642985320000|2022-01-24 00:48:40|2296.94|2295.44|2296.72|2295.22|2296.94|2295.44|2296.7|2295.2|0
1642985330000|2022-01-24 00:48:50|2296.73|2295.23|2296.69|2295.19|2296.93|2295.43|2296.59|2295.09|0
1642985340000|2022-01-24 00:49:00|2296.7|2295.2|2296.92|2295.42|2296.92|2295.42|2296.7|2295.2|0
1642985350000|2022-01-24 00:49:10|2296.88|2295.38|2296.71|2295.21|2296.88|2295.38|2296.7|2295.2|0
1642985360000|2022-01-24 00:49:20|2296.7|2295.2|2296.71|2295.21|2296.71|2295.21|2296.7|2295.2|0
1642985370000|2022-01-24 00:49:30|2296.7|2295.2|2296.94|2295.44|2296.95|2295.45|2296.7|2295.2|0
1642985380000|2022-01-24 00:49:40|2296.95|2295.45|2297.18|2295.68|2297.18|2295.68|2296.93|2295.43|0
1642985390000|2022-01-24 00:49:50|2297.17|2295.67|2297.66|2296.16|2297.66|2296.16|2297.17|2295.67|0
1642985400000|2022-01-24 00:50:00|2297.63|2296.13|2297.29|2295.79|2297.63|2296.13|2297.29|2295.79|0
1642985410000|2022-01-24 00:50:10|2297.3|2295.8|2297.32|2295.82|2297.32|2295.82|2297.29|2295.79|0
1642985420000|2022-01-24 00:50:20|2297.31|2295.81|2297.15|2295.65|2297.31|2295.81|2297.15|2295.65|0
1642985430000|2022-01-24 00:50:30|2297.17|2295.67|2297.17|2295.67|2297.17|2295.67|2297.15|2295.65|0
1642985440000|2022-01-24 00:50:40|2297.29|2295.79|2296.95|2295.45|2297.3|2295.8|2296.93|2295.43|0
1642985450000|2022-01-24 00:50:50|2296.98|2295.48|2297.2|2295.7|2297.2|2295.7|2296.98|2295.48|0
1642985460000|2022-01-24 00:51:00|2297.19|2295.69|2296.96|2295.46|2297.19|2295.69|2296.95|2295.45|0
1642985470000|2022-01-24 00:51:10|2297|2295.5|2297.89|2296.39|2297.91|2296.41|2297|2295.5|0
1642985480000|2022-01-24 00:51:20|2297.86|2296.36|2297.88|2296.38|2297.88|2296.38|2297.77|2296.27|0
1642985490000|2022-01-24 00:51:30|2297.89|2296.39|2297.91|2296.41|2297.91|2296.41|2297.79|2296.29|0
1642985500000|2022-01-24 00:51:40|2297.9|2296.4|2297.86|2296.36|2298.34|2296.84|2297.86|2296.36|0
1642985510000|2022-01-24 00:51:50|2297.87|2296.37|2297.88|2296.38|2298.02|2296.52|2297.87|2296.37|0
1642985520000|2022-01-24 00:52:00|2297.89|2296.39|2297.91|2296.41|2298.02|2296.52|2297.88|2296.38|0
1642985530000|2022-01-24 00:52:10|2297.9|2296.4|2297.78|2296.28|2298.02|2296.52|2297.77|2296.27|0
1642985540000|2022-01-24 00:52:20|2297.77|2296.27|2297.68|2296.18|2297.8|2296.3|2297.67|2296.17|0
1642985550000|2022-01-24 00:52:30|2297.67|2296.17|2297.82|2296.32|2297.82|2296.32|2297.67|2296.17|0
1642985560000|2022-01-24 00:52:40|2297.78|2296.28|2297.69|2296.19|2297.82|2296.32|2297.67|2296.17|0
1642985570000|2022-01-24 00:52:50|2297.81|2296.31|2298.07|2296.57|2298.07|2296.57|2297.68|2296.18|0
1642985580000|2022-01-24 00:53:00|2298.08|2296.58|2298.17|2296.67|2298.17|2296.67|2298.05|2296.55|0
1642985590000|2022-01-24 00:53:10|2298.14|2296.64|2297.8|2296.3|2298.14|2296.64|2297.79|2296.29|0
1642985600000|2022-01-24 00:53:20|2297.79|2296.29|2297.47|2295.97|2297.79|2296.29|2297.45|2295.95|0
1642985610000|2022-01-24 00:53:30|2297.48|2295.98|2297.61|2296.11|2297.61|2296.11|2297.48|2295.98|0
1642985620000|2022-01-24 00:53:40|2297.6|2296.1|2297.48|2295.98|2297.61|2296.11|2297.48|2295.98|0
1642985630000|2022-01-24 00:53:50|2297.44|2295.94|2297.24|2295.74|2297.44|2295.94|2297.04|2295.54|0
1642985640000|2022-01-24 00:54:00|2297.21|2295.71|2296.8|2295.3|2297.21|2295.71|2296.8|2295.3|0
1642985650000|2022-01-24 00:54:10|2296.79|2295.29|2296.81|2295.31|2296.93|2295.43|2296.79|2295.29|0
1642985660000|2022-01-24 00:54:20|2296.8|2295.3|2297.12|2295.62|2297.13|2295.63|2296.58|2295.08|0
1642985670000|2022-01-24 00:54:30|2297.13|2295.63|2297.27|2295.77|2297.27|2295.77|2296.92|2295.42|0
1642985680000|2022-01-24 00:54:40|2297.31|2295.81|2297.39|2295.89|2297.4|2295.9|2297.25|2295.75|0
1642985690000|2022-01-24 00:54:50|2297.35|2295.85|2296.83|2295.33|2297.35|2295.85|2296.81|2295.31|0
1642985700000|2022-01-24 00:55:00|2296.82|2295.32|2296.83|2295.33|2296.95|2295.45|2296.82|2295.32|0
1642985710000|2022-01-24 00:55:10|2296.8|2295.3|2296.39|2294.89|2296.8|2295.3|2296.39|2294.89|0
1642985720000|2022-01-24 00:55:20|2296.37|2294.87|2296.37|2294.87|2296.37|2294.87|2296.37|2294.87|0
1642985730000|2022-01-24 00:55:30|2296.38|2294.88|2296.28|2294.78|2296.61|2295.11|2296.28|2294.78|0
1642985740000|2022-01-24 00:55:40|2296.3|2294.8|2296.4|2294.9|2296.4|2294.9|2296.28|2294.78|0
1642985750000|2022-01-24 00:55:50|2296.44|2294.94|2297.07|2295.57|2297.07|2295.57|2296.44|2294.94|0
1642985760000|2022-01-24 00:56:00|2297.06|2295.56|2297.04|2295.54|2297.06|2295.56|2296.95|2295.45|0
1642985770000|2022-01-24 00:56:10|2297.05|2295.55|2297.18|2295.68|2297.18|2295.68|2297.05|2295.55|0
1642985780000|2022-01-24 00:56:20|2297.17|2295.67|2297.26|2295.76|2297.27|2295.77|2297.17|2295.67|0
1642985790000|2022-01-24 00:56:30|2297.27|2295.77|2297.26|2295.76|2297.27|2295.77|2297.26|2295.76|0
1642985800000|2022-01-24 00:56:40|2297.27|2295.77|2297.73|2296.23|2297.73|2296.23|2297.27|2295.77|0
1642985810000|2022-01-24 00:56:50|2297.72|2296.22|2297.72|2296.22|2297.73|2296.23|2297.71|2296.21|0
1642985820000|2022-01-24 00:57:00|2297.73|2296.23|2297.84|2296.34|2297.85|2296.35|2297.71|2296.21|0
1642985830000|2022-01-24 00:57:10|2297.85|2296.35|2298.1|2296.6|2298.31|2296.81|2297.85|2296.35|0
1642985840000|2022-01-24 00:57:20|2298.11|2296.61|2298.21|2296.71|2298.21|2296.71|2298.1|2296.6|0
1642985850000|2022-01-24 00:57:30|2298.2|2296.7|2298.11|2296.61|2298.23|2296.73|2298.1|2296.6|0
1642985860000|2022-01-24 00:57:40|2298.2|2296.7|2298.22|2296.72|2298.22|2296.72|2298.2|2296.7|0
1642985870000|2022-01-24 00:57:50|2298.21|2296.71|2298.13|2296.63|2298.23|2296.73|2297.99|2296.49|0
1642985880000|2022-01-24 00:58:00|2298.12|2296.62|2297.89|2296.39|2298.12|2296.62|2297.89|2296.39|0
1642985890000|2022-01-24 00:58:10|2297.9|2296.4|2297.89|2296.39|2297.99|2296.49|2297.76|2296.26|0
1642985900000|2022-01-24 00:58:20|2297.88|2296.38|2297.87|2296.37|2297.89|2296.39|2297.87|2296.37|0
1642985910000|2022-01-24 00:58:30|2297.76|2296.26|2297.76|2296.26|2297.76|2296.26|2297.64|2296.14|0
1642985920000|2022-01-24 00:58:40|2297.74|2296.24|2297.54|2296.04|2297.76|2296.26|2297.54|2296.04|0
1642985930000|2022-01-24 00:58:50|2297.5|2296|2297.21|2295.71|2297.54|2296.04|2297.21|2295.71|0
1642985940000|2022-01-24 00:59:00|2297.2|2295.7|2296.86|2295.36|2297.21|2295.71|2296.86|2295.36|0
1642985950000|2022-01-24 00:59:10|2296.89|2295.39|2296.89|2295.39|2297|2295.5|2296.87|2295.37|0
1642985960000|2022-01-24 00:59:20|2296.87|2295.37|2296.58|2295.08|2296.87|2295.37|2296.56|2295.06|0
1642985970000|2022-01-24 00:59:30|2296.56|2295.06|2296.58|2295.08|2296.58|2295.08|2296.56|2295.06|0
1642985980000|2022-01-24 00:59:40|2296.56|2295.06|2296.47|2294.97|2296.81|2295.31|2296.47|2294.97|0
1642985990000|2022-01-24 00:59:50|2296.51|2295.01|2296.47|2294.97|2296.59|2295.09|2296.39|2294.89|0
1642986000000|2022-01-24 01:00:00|2296.51|2295.01|2295.44|2293.94|2296.59|2295.09|2295.19|2293.69|0
1642986010000|2022-01-24 01:00:10|2295.46|2293.96|2295.91|2294.41|2296.03|2294.53|2295.46|2293.96|0
1642986020000|2022-01-24 01:00:20|2295.9|2294.4|2295.53|2294.03|2295.91|2294.41|2295.44|2293.94|0
1642986030000|2022-01-24 01:00:30|2295.44|2293.94|2295.58|2294.08|2295.59|2294.09|2295.23|2293.73|0
1642986040000|2022-01-24 01:00:40|2295.54|2294.04|2295.72|2294.22|2295.72|2294.22|2295.48|2293.98|0
1642986050000|2022-01-24 01:00:50|2295.74|2294.24|2295.72|2294.22|2295.74|2294.24|2295.59|2294.09|0
1642986060000|2022-01-24 01:01:00|2295.71|2294.21|2295.71|2294.21|2295.72|2294.22|2295.59|2294.09|0
1642986070000|2022-01-24 01:01:10|2295.7|2294.2|2295.65|2294.15|2295.7|2294.2|2295.49|2293.99|0
1642986080000|2022-01-24 01:01:20|2295.74|2294.24|2296.19|2294.69|2296.19|2294.69|2295.74|2294.24|0
1642986090000|2022-01-24 01:01:30|2296.2|2294.7|2296.44|2294.94|2296.44|2294.94|2296.2|2294.7|0
1642986100000|2022-01-24 01:01:40|2296.37|2294.87|2296.24|2294.74|2296.37|2294.87|2296.22|2294.72|0
1642986110000|2022-01-24 01:01:50|2296.23|2294.73|2296.21|2294.71|2296.3|2294.8|2296.21|2294.71|0
1642986120000|2022-01-24 01:02:00|2296.24|2294.74|2296.31|2294.81|2296.31|2294.81|2296.19|2294.69|0
1642986130000|2022-01-24 01:02:10|2296.35|2294.85|2296.43|2294.93|2296.55|2295.05|2296.3|2294.8|0
1642986140000|2022-01-24 01:02:20|2296.42|2294.92|2296.53|2295.03|2296.53|2295.03|2296.3|2294.8|0
1642986150000|2022-01-24 01:02:30|2296.54|2295.04|2296.77|2295.27|2296.77|2295.27|2296.53|2295.03|0
1642986160000|2022-01-24 01:02:40|2296.8|2295.3|2296.66|2295.16|2296.99|2295.49|2296.66|2295.16|0
1642986170000|2022-01-24 01:02:50|2296.65|2295.15|2296.67|2295.17|2296.68|2295.18|2296.43|2294.93|0
1642986180000|2022-01-24 01:03:00|2296.66|2295.16|2297.11|2295.61|2297.11|2295.61|2296.66|2295.16|0
1642986190000|2022-01-24 01:03:10|2297.1|2295.6|2297.12|2295.62|2297.12|2295.62|2297.1|2295.6|0
1642986200000|2022-01-24 01:03:20|2297.11|2295.61|2296.99|2295.49|2297.11|2295.61|2296.9|2295.4|0
1642986210000|2022-01-24 01:03:30|2296.96|2295.46|2296.91|2295.41|2297.14|2295.64|2296.9|2295.4|0
1642986220000|2022-01-24 01:03:40|2297|2295.5|2297.38|2295.88|2297.38|2295.88|2297|2295.5|0
1642986230000|2022-01-24 01:03:50|2297.41|2295.91|2298.25|2296.75|2298.45|2296.95|2297.41|2295.91|0
1642986240000|2022-01-24 01:04:00|2298.34|2296.84|2298.78|2297.28|2298.79|2297.29|2298.33|2296.83|0
1642986250000|2022-01-24 01:04:10|2298.77|2297.27|2298.66|2297.16|2298.77|2297.27|2298.42|2296.92|0
1642986260000|2022-01-24 01:04:20|2298.69|2297.19|2298.33|2296.83|2298.78|2297.28|2298.33|2296.83|0
1642986270000|2022-01-24 01:04:30|2298.32|2296.82|2298.44|2296.94|2298.57|2297.07|2298.32|2296.82|0
1642986280000|2022-01-24 01:04:40|2298.47|2296.97|2299.47|2297.97|2299.49|2297.99|2298.35|2296.85|0
1642986290000|2022-01-24 01:04:50|2299.37|2297.87|2298.78|2297.28|2299.37|2297.87|2298.78|2297.28|0
1642986300000|2022-01-24 01:05:00|2298.77|2297.27|2298.97|2297.47|2299.06|2297.56|2298.77|2297.27|0
1642986310000|2022-01-24 01:05:10|2299.06|2297.56|2299.08|2297.58|2299.21|2297.71|2298.97|2297.47|0
1642986320000|2022-01-24 01:05:20|2299.07|2297.57|2298.97|2297.47|2299.21|2297.71|2298.96|2297.46|0
1642986330000|2022-01-24 01:05:30|2298.96|2297.46|2298.75|2297.25|2298.98|2297.48|2298.75|2297.25|0
1642986340000|2022-01-24 01:05:40|2298.76|2297.26|2298.51|2297.01|2298.76|2297.26|2298.51|2297.01|0
1642986350000|2022-01-24 01:05:50|2298.5|2297|2298.09|2296.59|2298.5|2297|2298.08|2296.58|0
1642986360000|2022-01-24 01:06:00|2298.07|2296.57|2298.78|2297.28|2298.87|2297.37|2298.07|2296.57|0
1642986370000|2022-01-24 01:06:10|2298.77|2297.27|2298.76|2297.26|2298.78|2297.28|2298.76|2297.26|0
1642986380000|2022-01-24 01:06:20|2298.75|2297.25|2298.54|2297.04|2298.76|2297.26|2298.53|2297.03|0
1642986390000|2022-01-24 01:06:30|2298.53|2297.03|2298.11|2296.61|2298.53|2297.03|2298.11|2296.61|0
1642986400000|2022-01-24 01:06:40|2298.1|2296.6|2298.1|2296.6|2298.11|2296.61|2298.1|2296.6|0
1642986410000|2022-01-24 01:06:50|2298.09|2296.59|2298.11|2296.61|2298.11|2296.61|2297.86|2296.36|0
1642986420000|2022-01-24 01:07:00|2298.12|2296.62|2298|2296.5|2298.34|2296.84|2298|2296.5|0
1642986430000|2022-01-24 01:07:10|2297.96|2296.46|2298.22|2296.72|2298.45|2296.95|2297.91|2296.41|0
1642986440000|2022-01-24 01:07:20|2298.34|2296.84|2297.92|2296.42|2298.35|2296.85|2297.91|2296.41|0
1642986450000|2022-01-24 01:07:30|2297.91|2296.41|2298.23|2296.73|2298.26|2296.76|2297.91|2296.41|0
1642986460000|2022-01-24 01:07:40|2298.18|2296.68|2298.84|2297.34|2298.84|2297.34|2298.18|2296.68|0
1642986470000|2022-01-24 01:07:50|2298.87|2297.37|2298.82|2297.32|2298.93|2297.43|2298.82|2297.32|0
1642986480000|2022-01-24 01:08:00|2298.84|2297.34|2299.16|2297.66|2299.28|2297.78|2298.82|2297.32|0
1642986490000|2022-01-24 01:08:10|2299.15|2297.65|2299.15|2297.65|2299.28|2297.78|2299.05|2297.55|0
1642986500000|2022-01-24 01:08:20|2299.11|2297.61|2299.5|2298|2299.51|2298.01|2299.04|2297.54|0
1642986510000|2022-01-24 01:08:30|2299.47|2297.97|2299.41|2297.91|2299.47|2297.97|2299.4|2297.9|0
1642986520000|2022-01-24 01:08:40|2299.4|2297.9|2299.75|2298.25|2299.75|2298.25|2299.19|2297.69|0
1642986530000|2022-01-24 01:08:50|2299.74|2298.24|2299.52|2298.02|2299.75|2298.25|2299.52|2298.02|0
1642986540000|2022-01-24 01:09:00|2299.48|2297.98|2299.28|2297.78|2299.48|2297.98|2299.19|2297.69|0
1642986550000|2022-01-24 01:09:10|2299.29|2297.79|2298.96|2297.46|2299.29|2297.79|2298.96|2297.46|0
1642986560000|2022-01-24 01:09:20|2298.99|2297.49|2299.3|2297.8|2299.43|2297.93|2298.99|2297.49|0
1642986570000|2022-01-24 01:09:30|2299.31|2297.81|2299.41|2297.91|2299.52|2298.02|2299.3|2297.8|0
1642986580000|2022-01-24 01:09:40|2299.4|2297.9|2299.19|2297.69|2299.4|2297.9|2299.19|2297.69|0
1642986590000|2022-01-24 01:09:50|2299.2|2297.7|2299.18|2297.68|2299.21|2297.71|2299.18|2297.68|0
1642986600000|2022-01-24 01:10:00|2299.11|2297.61|2299.47|2297.97|2299.61|2298.11|2298.97|2297.47|0
1642986610000|2022-01-24 01:10:10|2299.44|2297.94|2299.72|2298.22|2299.8|2298.3|2299.38|2297.88|0
1642986620000|2022-01-24 01:10:20|2299.63|2298.13|2299.38|2297.88|2299.63|2298.13|2299.37|2297.87|0
1642986630000|2022-01-24 01:10:30|2299.41|2297.91|2299.38|2297.88|2299.47|2297.97|2299.37|2297.87|0
1642986640000|2022-01-24 01:10:40|2299.42|2297.92|2298.58|2297.08|2299.59|2298.09|2298.58|2297.08|0
1642986650000|2022-01-24 01:10:50|2298.55|2297.05|2298.59|2297.09|2298.71|2297.21|2298.35|2296.85|0
1642986660000|2022-01-24 01:11:00|2298.71|2297.21|2298.47|2296.97|2298.71|2297.21|2298.47|2296.97|0
1642986670000|2022-01-24 01:11:10|2298.5|2297|2298.82|2297.32|2298.96|2297.46|2298.5|2297|0
1642986680000|2022-01-24 01:11:20|2298.79|2297.29|2298.5|2297|2298.79|2297.29|2298.48|2296.98|0
1642986690000|2022-01-24 01:11:30|2298.57|2297.07|2298.71|2297.21|2298.72|2297.22|2298.57|2297.07|0
1642986700000|2022-01-24 01:11:40|2298.72|2297.22|2298.71|2297.21|2298.72|2297.22|2298.71|2297.21|0
1642986710000|2022-01-24 01:11:50|2298.69|2297.19|2298.71|2297.21|2298.71|2297.21|2298.57|2297.07|0
1642986720000|2022-01-24 01:12:00|2298.72|2297.22|2298.82|2297.32|2298.94|2297.44|2298.71|2297.21|0
1642986730000|2022-01-24 01:12:10|2298.78|2297.28|2298.72|2297.22|2298.82|2297.32|2298.72|2297.22|0
1642986740000|2022-01-24 01:12:20|2298.73|2297.23|2298.72|2297.22|2298.73|2297.23|2298.72|2297.22|0
1642986750000|2022-01-24 01:12:30|2298.71|2297.21|2298.72|2297.22|2298.72|2297.22|2298.71|2297.21|0
1642986760000|2022-01-24 01:12:40|2298.71|2297.21|2298.72|2297.22|2298.72|2297.22|2298.49|2296.99|0
1642986770000|2022-01-24 01:12:50|2298.69|2297.19|2298.56|2297.06|2298.69|2297.19|2298.47|2296.97|0
1642986780000|2022-01-24 01:13:00|2298.53|2297.03|2298.58|2297.08|2298.71|2297.21|2298.47|2296.97|0
1642986790000|2022-01-24 01:13:10|2298.61|2297.11|2298.71|2297.21|2298.71|2297.21|2298.58|2297.08|0
1642986800000|2022-01-24 01:13:20|2298.68|2297.18|2298.58|2297.08|2298.68|2297.18|2298.58|2297.08|0
1642986810000|2022-01-24 01:13:30|2298.59|2297.09|2298.7|2297.2|2298.72|2297.22|2298.59|2297.09|0
1642986820000|2022-01-24 01:13:40|2298.71|2297.21|2298.47|2296.97|2298.71|2297.21|2298.47|2296.97|0
1642986830000|2022-01-24 01:13:50|2298.48|2296.98|2298.47|2296.97|2298.49|2296.99|2298.47|2296.97|0
1642986840000|2022-01-24 01:14:00|2298.48|2296.98|2298.46|2296.96|2298.49|2296.99|2298.46|2296.96|0
1642986850000|2022-01-24 01:14:10|2298.47|2296.97|2298.5|2297|2298.5|2297|2298.47|2296.97|0
1642986860000|2022-01-24 01:14:20|2298.49|2296.99|2298.03|2296.53|2298.49|2296.99|2298.03|2296.53|0
1642986870000|2022-01-24 01:14:30|2298.07|2296.57|2298.14|2296.64|2298.25|2296.75|2298.07|2296.57|0
1642986880000|2022-01-24 01:14:40|2298.13|2296.63|2298.13|2296.63|2298.14|2296.64|2298.03|2296.53|0
1642986890000|2022-01-24 01:14:50|2298.14|2296.64|2297.72|2296.22|2298.27|2296.77|2297.71|2296.21|0
1642986900000|2022-01-24 01:15:00|2297.76|2296.26|2297.85|2296.35|2297.87|2296.37|2297.63|2296.13|0
1642986910000|2022-01-24 01:15:10|2297.86|2296.36|2297.6|2296.1|2297.86|2296.36|2297.6|2296.1|0
1642986920000|2022-01-24 01:15:20|2297.54|2296.04|2297.4|2295.9|2297.63|2296.13|2297.4|2295.9|0
1642986930000|2022-01-24 01:15:30|2297.39|2295.89|2297.16|2295.66|2297.4|2295.9|2297.15|2295.65|0
1642986940000|2022-01-24 01:15:40|2297.15|2295.65|2296.92|2295.42|2297.16|2295.66|2296.91|2295.41|0
1642986950000|2022-01-24 01:15:50|2296.91|2295.41|2297.03|2295.53|2297.03|2295.53|2296.91|2295.41|0
1642986960000|2022-01-24 01:16:00|2297|2295.5|2297.03|2295.53|2297.18|2295.68|2296.93|2295.43|0
1642986970000|2022-01-24 01:16:10|2297.06|2295.56|2297.16|2295.66|2297.16|2295.66|2297.06|2295.56|0
1642986980000|2022-01-24 01:16:20|2297.13|2295.63|2297.15|2295.65|2297.16|2295.66|2297.04|2295.54|0
1642986990000|2022-01-24 01:16:30|2297.16|2295.66|2296.93|2295.43|2297.16|2295.66|2296.93|2295.43|0
1642987000000|2022-01-24 01:16:40|2296.94|2295.44|2297.14|2295.64|2297.18|2295.68|2296.93|2295.43|0
1642987010000|2022-01-24 01:16:50|2297.06|2295.56|2297.03|2295.53|2297.06|2295.56|2296.94|2295.44|0
1642987020000|2022-01-24 01:17:00|2297|2295.5|2296.94|2295.44|2297.05|2295.55|2296.94|2295.44|0
1642987030000|2022-01-24 01:17:10|2296.97|2295.47|2296.73|2295.23|2297.04|2295.54|2296.73|2295.23|0
1642987040000|2022-01-24 01:17:20|2296.72|2295.22|2296.3|2294.8|2296.73|2295.23|2296.3|2294.8|0
1642987050000|2022-01-24 01:17:30|2296.31|2294.81|2296.31|2294.81|2296.32|2294.82|2296.29|2294.79|0
1642987060000|2022-01-24 01:17:40|2296.32|2294.82|2296.36|2294.86|2296.36|2294.86|2296.19|2294.69|0
1642987070000|2022-01-24 01:17:50|2296.35|2294.85|2296.62|2295.12|2296.62|2295.12|2296.35|2294.85|0
1642987080000|2022-01-24 01:18:00|2296.65|2295.15|2296.85|2295.35|2296.85|2295.35|2296.6|2295.1|0
1642987090000|2022-01-24 01:18:10|2296.86|2295.36|2298|2296.5|2298.01|2296.51|2296.86|2295.36|0
1642987100000|2022-01-24 01:18:20|2298.03|2296.53|2298.47|2296.97|2298.47|2296.97|2298|2296.5|0
1642987110000|2022-01-24 01:18:30|2298.48|2296.98|2298.09|2296.59|2298.72|2297.22|2298.09|2296.59|0
1642987120000|2022-01-24 01:18:40|2298.2|2296.7|2299.08|2297.58|2299.08|2297.58|2298.2|2296.7|0
1642987130000|2022-01-24 01:18:50|2299.16|2297.66|2299.41|2297.91|2299.62|2298.12|2299.16|2297.66|0
1642987140000|2022-01-24 01:19:00|2299.4|2297.9|2298.95|2297.45|2299.49|2297.99|2298.94|2297.44|0
1642987150000|2022-01-24 01:19:10|2298.98|2297.48|2299.94|2298.44|2300.09|2298.59|2298.98|2297.48|0
1642987160000|2022-01-24 01:19:20|2299.91|2298.41|2299.38|2297.88|2299.91|2298.41|2299.24|2297.74|0
1642987170000|2022-01-24 01:19:30|2299.39|2297.89|2299.94|2298.44|2300.08|2298.58|2299.39|2297.89|0
1642987180000|2022-01-24 01:19:40|2299.91|2298.41|2300.08|2298.58|2300.08|2298.58|2299.84|2298.34|0
1642987190000|2022-01-24 01:19:50|2300.04|2298.54|2299.87|2298.37|2300.09|2298.59|2299.74|2298.24|0
1642987200000|2022-01-24 01:20:00|2299.83|2298.33|2299.63|2298.13|2299.87|2298.37|2299.5|2298|0
1642987210000|2022-01-24 01:20:10|2299.67|2298.17|2299.74|2298.24|2299.74|2298.24|2299.52|2298.02|0
1642987220000|2022-01-24 01:20:20|2299.77|2298.27|2299.87|2298.37|2299.96|2298.46|2299.77|2298.27|0
1642987230000|2022-01-24 01:20:30|2299.86|2298.36|2299.74|2298.24|2299.86|2298.36|2299.72|2298.22|0
1642987240000|2022-01-24 01:20:40|2299.77|2298.27|2299.63|2298.13|2299.85|2298.35|2299.52|2298.02|0
1642987250000|2022-01-24 01:20:50|2299.67|2298.17|2299.96|2298.46|2299.96|2298.46|2299.67|2298.17|0
1642987260000|2022-01-24 01:21:00|2299.97|2298.47|2299.87|2298.37|2300.09|2298.59|2299.87|2298.37|0
1642987270000|2022-01-24 01:21:10|2299.83|2298.33|2299.73|2298.23|2300.09|2298.59|2299.73|2298.23|0
1642987280000|2022-01-24 01:21:20|2299.69|2298.19|2299.39|2297.89|2299.72|2298.22|2299.39|2297.89|0
1642987290000|2022-01-24 01:21:30|2299.43|2297.93|2299.46|2297.96|2299.61|2298.11|2299.39|2297.89|0
1642987300000|2022-01-24 01:21:40|2299.4|2297.9|2299.87|2298.37|2299.87|2298.37|2299.4|2297.9|0
1642987310000|2022-01-24 01:21:50|2299.91|2298.41|2300.08|2298.58|2300.08|2298.58|2299.91|2298.41|0
1642987320000|2022-01-24 01:22:00|2300.05|2298.55|2299.74|2298.24|2300.05|2298.55|2299.74|2298.24|0
1642987330000|2022-01-24 01:22:10|2299.73|2298.23|2299.4|2297.9|2299.73|2298.23|2299.4|2297.9|0
1642987340000|2022-01-24 01:22:20|2299.42|2297.92|2299.28|2297.78|2299.51|2298.01|2299.19|2297.69|0
1642987350000|2022-01-24 01:22:30|2299.3|2297.8|2299.43|2297.93|2299.43|2297.93|2299.18|2297.68|0
1642987360000|2022-01-24 01:22:40|2299.52|2298.02|2299.62|2298.12|2299.63|2298.13|2299.51|2298.01|0
1642987370000|2022-01-24 01:22:50|2299.61|2298.11|2299.39|2297.89|2299.61|2298.11|2299.39|2297.89|0
1642987380000|2022-01-24 01:23:00|2299.35|2297.85|2299.19|2297.69|2299.37|2297.87|2299.03|2297.53|0
1642987390000|2022-01-24 01:23:10|2299.25|2297.75|2299.16|2297.66|2299.25|2297.75|2299.03|2297.53|0
1642987400000|2022-01-24 01:23:20|2299.17|2297.67|2299.71|2298.21|2299.84|2298.34|2299.17|2297.67|0
1642987410000|2022-01-24 01:23:30|2299.62|2298.12|2299.61|2298.11|2299.71|2298.21|2299.48|2297.98|0
1642987420000|2022-01-24 01:23:40|2299.6|2298.1|2299.14|2297.64|2299.6|2298.1|2299.14|2297.64|0
1642987430000|2022-01-24 01:23:50|2299.15|2297.65|2299.58|2298.08|2299.58|2298.08|2299.12|2297.62|0
1642987440000|2022-01-24 01:24:00|2299.54|2298.04|2299.59|2298.09|2299.59|2298.09|2299.47|2297.97|0
1642987450000|2022-01-24 01:24:10|2299.58|2298.08|2299.45|2297.95|2299.58|2298.08|2299.36|2297.86|0
1642987460000|2022-01-24 01:24:20|2299.41|2297.91|2299.33|2297.83|2299.44|2297.94|2299.33|2297.83|0
1642987470000|2022-01-24 01:24:30|2299.21|2297.71|2299.09|2297.59|2299.34|2297.84|2299.09|2297.59|0
1642987480000|2022-01-24 01:24:40|2299.13|2297.63|2299.32|2297.82|2299.33|2297.83|2299.09|2297.59|0
1642987490000|2022-01-24 01:24:50|2299.33|2297.83|2299.33|2297.83|2299.43|2297.93|2299.33|2297.83|0
1642987500000|2022-01-24 01:25:00|2299.29|2297.79|2299.31|2297.81|2299.42|2297.92|2299.2|2297.7|0
1642987510000|2022-01-24 01:25:10|2299.32|2297.82|2299.42|2297.92|2299.42|2297.92|2299.31|2297.81|0
1642987520000|2022-01-24 01:25:20|2299.38|2297.88|2299.31|2297.81|2299.38|2297.88|2299.31|2297.81|0
1642987530000|2022-01-24 01:25:30|2299.33|2297.83|2299.3|2297.8|2299.42|2297.92|2299.3|2297.8|0
1642987540000|2022-01-24 01:25:40|2299.26|2297.76|2299.08|2297.58|2299.26|2297.76|2299.06|2297.56|0
1642987550000|2022-01-24 01:25:50|2299.07|2297.57|2298.66|2297.16|2299.07|2297.57|2298.62|2297.12|0
1642987560000|2022-01-24 01:26:00|2298.72|2297.22|2298.86|2297.36|2298.86|2297.36|2298.71|2297.21|0
1642987570000|2022-01-24 01:26:10|2298.82|2297.32|2298.64|2297.14|2298.86|2297.36|2298.62|2297.12|0
1642987580000|2022-01-24 01:26:20|2298.6|2297.1|2298.21|2296.71|2298.62|2297.12|2298.21|2296.71|0
1642987590000|2022-01-24 01:26:30|2298.22|2296.72|2298.25|2296.75|2298.25|2296.75|2298.21|2296.71|0
1642987600000|2022-01-24 01:26:40|2298.24|2296.74|2298.47|2296.97|2298.47|2296.97|2298.23|2296.73|0
1642987610000|2022-01-24 01:26:50|2298.56|2297.06|2298.47|2296.97|2298.56|2297.06|2298.24|2296.74|0
1642987620000|2022-01-24 01:27:00|2298.61|2297.11|2298.52|2297.02|2298.89|2297.39|2298.43|2296.93|0
1642987630000|2022-01-24 01:27:10|2298.43|2296.93|2298.64|2297.14|2298.73|2297.23|2298.41|2296.91|0
1642987640000|2022-01-24 01:27:20|2298.62|2297.12|2298.62|2297.12|2298.72|2297.22|2298.62|2297.12|0
1642987650000|2022-01-24 01:27:30|2298.63|2297.13|2298.85|2297.35|2298.85|2297.35|2298.63|2297.13|0
1642987660000|2022-01-24 01:27:40|2298.84|2297.34|2299.09|2297.59|2299.18|2297.68|2298.84|2297.34|0
1642987670000|2022-01-24 01:27:50|2299.13|2297.63|2299.3|2297.8|2299.3|2297.8|2299.09|2297.59|0
1642987680000|2022-01-24 01:28:00|2299.26|2297.76|2299.06|2297.56|2299.26|2297.76|2299.06|2297.56|0
1642987690000|2022-01-24 01:28:10|2299.1|2297.6|2299.28|2297.78|2299.28|2297.78|2299.06|2297.56|0
1642987700000|2022-01-24 01:28:20|2299.37|2297.87|2299.51|2298.01|2299.51|2298.01|2299.28|2297.78|0
1642987730000|2022-01-24 01:28:50|2299.44|2297.94|2298.84|2297.34|2299.44|2297.94|2298.84|2297.34|0
1642987740000|2022-01-24 01:29:00|2298.86|2297.36|2298.86|2297.36|2298.86|2297.36|2298.63|2297.13|0
1642987750000|2022-01-24 01:29:10|2298.87|2297.37|2299.08|2297.58|2299.08|2297.58|2298.86|2297.36|0
1642987760000|2022-01-24 01:29:20|2299.09|2297.59|2299.31|2297.81|2299.31|2297.81|2299.08|2297.58|0
1642987770000|2022-01-24 01:29:30|2299.3|2297.8|2298.98|2297.48|2299.3|2297.8|2298.95|2297.45|0
1642987780000|2022-01-24 01:29:40|2299.06|2297.56|2298.96|2297.46|2299.09|2297.59|2298.96|2297.46|0
1642987790000|2022-01-24 01:29:50|2298.95|2297.45|2299.09|2297.59|2299.09|2297.59|2298.95|2297.45|0
1642987800000|2022-01-24 01:30:00|2299.08|2297.58|2299.27|2297.77|2299.3|2297.8|2298.94|2297.44|0
1642987810000|2022-01-24 01:30:10|2299.28|2297.78|2299.28|2297.78|2299.49|2297.99|2299.05|2297.55|0
1642987820000|2022-01-24 01:30:20|2299.3|2297.8|2299.71|2298.21|2299.71|2298.21|2299.3|2297.8|0
1642987830000|2022-01-24 01:30:30|2299.68|2298.18|2299.13|2297.63|2299.68|2298.18|2299.13|2297.63|0
1642987840000|2022-01-24 01:30:40|2299.1|2297.6|2298.81|2297.31|2299.1|2297.6|2298.81|2297.31|0
1642987850000|2022-01-24 01:30:50|2298.8|2297.3|2298.78|2297.28|2298.81|2297.31|2298.56|2297.06|0
1642987860000|2022-01-24 01:31:00|2298.79|2297.29|2298.33|2296.83|2298.79|2297.29|2298.33|2296.83|0
1642987870000|2022-01-24 01:31:10|2298.29|2296.79|2298.36|2296.86|2298.56|2297.06|2298.21|2296.71|0
1642987880000|2022-01-24 01:31:20|2298.37|2296.87|2298.13|2296.63|2298.37|2296.87|2298.12|2296.62|0
1642987890000|2022-01-24 01:31:30|2298.15|2296.65|2298.93|2297.43|2298.93|2297.43|2298.15|2296.65|0
1642987900000|2022-01-24 01:31:40|2298.97|2297.47|2299.06|2297.56|2299.06|2297.56|2298.95|2297.45|0
1642987910000|2022-01-24 01:31:50|2298.99|2297.49|2298.86|2297.36|2299.08|2297.58|2298.85|2297.35|0
1642987920000|2022-01-24 01:32:00|2298.87|2297.37|2299.1|2297.6|2299.1|2297.6|2298.74|2297.24|0
1642987930000|2022-01-24 01:32:10|2299.09|2297.59|2298.39|2296.89|2299.09|2297.59|2298.39|2296.89|0
1642987940000|2022-01-24 01:32:20|2298.4|2296.9|2298.64|2297.14|2298.74|2297.24|2298.4|2296.9|0
1642987950000|2022-01-24 01:32:30|2298.63|2297.13|2298.5|2297|2298.64|2297.14|2298.4|2296.9|0
1642987960000|2022-01-24 01:32:40|2298.49|2296.99|2298.61|2297.11|2298.61|2297.11|2298.38|2296.88|0
1642987970000|2022-01-24 01:32:50|2298.58|2297.08|2298.62|2297.12|2298.64|2297.14|2298.5|2297|0
1642987980000|2022-01-24 01:33:00|2298.59|2297.09|2298.38|2296.88|2298.62|2297.12|2298.38|2296.88|0
1642987990000|2022-01-24 01:33:10|2298.37|2296.87|2298.71|2297.21|2298.71|2297.21|2298.37|2296.87|0
1642988000000|2022-01-24 01:33:20|2298.72|2297.22|2299.28|2297.78|2299.28|2297.78|2298.62|2297.12|0
1642988010000|2022-01-24 01:33:30|2299.3|2297.8|2299.3|2297.8|2299.3|2297.8|2299.07|2297.57|0
1642988020000|2022-01-24 01:33:40|2299.33|2297.83|2299.3|2297.8|2299.39|2297.89|2299.3|2297.8|0
1642988030000|2022-01-24 01:33:50|2299.31|2297.81|2299.56|2298.06|2299.65|2298.15|2299.31|2297.81|0
1642988040000|2022-01-24 01:34:00|2299.65|2298.15|2300.04|2298.54|2300.04|2298.54|2299.55|2298.05|0
1642988050000|2022-01-24 01:34:10|2300.07|2298.57|2300.56|2299.06|2300.7|2299.2|2300.07|2298.57|0
1642988060000|2022-01-24 01:34:20|2300.59|2299.09|2300.44|2298.94|2300.68|2299.18|2300.44|2298.94|0
1642988070000|2022-01-24 01:34:30|2300.46|2298.96|2300.53|2299.03|2300.66|2299.16|2300.44|2298.94|0
1642988080000|2022-01-24 01:34:40|2300.55|2299.05|2300.44|2298.94|2300.68|2299.18|2300.44|2298.94|0
1642988090000|2022-01-24 01:34:50|2300.43|2298.93|2300.24|2298.74|2300.45|2298.95|2300.22|2298.72|0
1642988100000|2022-01-24 01:35:00|2300.23|2298.73|2300.44|2298.94|2300.53|2299.03|2300.22|2298.72|0
1642988110000|2022-01-24 01:35:10|2300.48|2298.98|2300.68|2299.18|2300.68|2299.18|2300.48|2298.98|0
1642988120000|2022-01-24 01:35:20|2300.67|2299.17|2300.89|2299.39|2300.89|2299.39|2300.66|2299.16|0
1642988140000|2022-01-24 01:35:40|2301.07|2299.57|2301.02|2299.52|2301.07|2299.57|2301.02|2299.52|0
1642988150000|2022-01-24 01:35:50|2300.93|2299.43|2300.94|2299.44|2300.94|2299.44|2300.83|2299.33|0
1642988160000|2022-01-24 01:36:00|2300.93|2299.43|2300.93|2299.43|2301.07|2299.57|2300.84|2299.34|0
1642988170000|2022-01-24 01:36:10|2300.9|2299.4|2301.07|2299.57|2301.07|2299.57|2300.84|2299.34|0
1642988180000|2022-01-24 01:36:20|2301.06|2299.56|2301.05|2299.55|2301.07|2299.57|2300.84|2299.34|0
1642988190000|2022-01-24 01:36:30|2301.02|2299.52|2301.05|2299.55|2301.27|2299.77|2300.93|2299.43|0
1642988200000|2022-01-24 01:36:40|2301.09|2299.59|2300.8|2299.3|2301.26|2299.76|2300.8|2299.3|0
1642988210000|2022-01-24 01:36:50|2300.73|2299.23|2300.5|2299|2300.73|2299.23|2300.46|2298.96|0
1642988220000|2022-01-24 01:37:00|2300.58|2299.08|2300.58|2299.08|2300.58|2299.08|2300.14|2298.64|0
1642988230000|2022-01-24 01:37:10|2300.59|2299.09|2300.58|2299.08|2300.59|2299.09|2300.58|2299.08|0
1642988240000|2022-01-24 01:37:20|2300.57|2299.07|2300.36|2298.86|2300.57|2299.07|2300.24|2298.74|0
1642988250000|2022-01-24 01:37:30|2300.32|2298.82|2300.37|2298.87|2300.46|2298.96|2300.01|2298.51|0
1642988260000|2022-01-24 01:37:40|2300.38|2298.88|2300.59|2299.09|2300.61|2299.11|2300.38|2298.88|0
1642988270000|2022-01-24 01:37:50|2300.58|2299.08|2300.36|2298.86|2300.58|2299.08|2300.24|2298.74|0
1642988280000|2022-01-24 01:38:00|2300.32|2298.82|2299.78|2298.28|2300.35|2298.85|2299.78|2298.28|0
1642988290000|2022-01-24 01:38:10|2299.77|2298.27|2300.34|2298.84|2300.34|2298.84|2299.77|2298.27|0
1642988300000|2022-01-24 01:38:20|2300.35|2298.85|2300.77|2299.27|2300.8|2299.3|2300.35|2298.85|0
1642988310000|2022-01-24 01:38:30|2300.68|2299.18|2300.6|2299.1|2300.83|2299.33|2300.37|2298.87|0
1642988320000|2022-01-24 01:38:40|2300.61|2299.11|2300.46|2298.96|2300.61|2299.11|2300.37|2298.87|0
1642988330000|2022-01-24 01:38:50|2300.5|2299|2300.82|2299.32|2300.82|2299.32|2300.46|2298.96|0
1642988340000|2022-01-24 01:39:00|2300.8|2299.3|2300.59|2299.09|2300.8|2299.3|2300.46|2298.96|0
1642988350000|2022-01-24 01:39:10|2300.6|2299.1|2300.37|2298.87|2300.61|2299.11|2300.35|2298.85|0
1642988360000|2022-01-24 01:39:20|2300.36|2298.86|2300.35|2298.85|2300.58|2299.08|2300.35|2298.85|0
1642988370000|2022-01-24 01:39:30|2300.34|2298.84|2300.6|2299.1|2300.61|2299.11|2300.34|2298.84|0
1642988380000|2022-01-24 01:39:40|2300.61|2299.11|2300.36|2298.86|2300.61|2299.11|2300.24|2298.74|0
1642988390000|2022-01-24 01:39:50|2300.37|2298.87|2299.95|2298.45|2300.37|2298.87|2299.9|2298.4|0
1642988400000|2022-01-24 01:40:00|2300.01|2298.51|2300.12|2298.62|2300.36|2298.86|2299.89|2298.39|0
1642988410000|2022-01-24 01:40:10|2300.13|2298.63|2300.13|2298.63|2300.13|2298.63|2299.92|2298.42|0
1642988420000|2022-01-24 01:40:20|2300.14|2298.64|2300.14|2298.64|2300.24|2298.74|2300.14|2298.64|0
1642988430000|2022-01-24 01:40:30|2300.17|2298.67|2300.02|2298.52|2300.23|2298.73|2300.02|2298.52|0
1642988440000|2022-01-24 01:40:40|2300.05|2298.55|2300.16|2298.66|2300.39|2298.89|2300.05|2298.55|0
1642988450000|2022-01-24 01:40:50|2300.17|2298.67|2300.17|2298.67|2300.37|2298.87|2300.14|2298.64|0
1642988460000|2022-01-24 01:41:00|2300.16|2298.66|2300.18|2298.68|2300.4|2298.9|2300.15|2298.65|0
1642988470000|2022-01-24 01:41:10|2300.2|2298.7|2300.2|2298.7|2300.3|2298.8|2300.2|2298.7|0
1642988480000|2022-01-24 01:41:20|2300.17|2298.67|2300.08|2298.58|2300.17|2298.67|2299.95|2298.45|0
1642988490000|2022-01-24 01:41:30|2300.17|2298.67|2299.96|2298.46|2300.17|2298.67|2299.74|2298.24|0
1642988500000|2022-01-24 01:41:40|2299.93|2298.43|2299.27|2297.77|2299.93|2298.43|2299.27|2297.77|0
1642988510000|2022-01-24 01:41:50|2299.25|2297.75|2299.5|2298|2299.5|2298|2299.14|2297.64|0
1642988520000|2022-01-24 01:42:00|2299.39|2297.89|2299.49|2297.99|2299.49|2297.99|2299.36|2297.86|0
1642988530000|2022-01-24 01:42:10|2299.45|2297.95|2299.36|2297.86|2299.45|2297.95|2299.36|2297.86|0
1642988540000|2022-01-24 01:42:20|2299.37|2297.87|2299.28|2297.78|2299.5|2298|2299.28|2297.78|0
1642988550000|2022-01-24 01:42:30|2299.27|2297.77|2299.28|2297.78|2299.28|2297.78|2299.15|2297.65|0
1642988560000|2022-01-24 01:42:40|2299.35|2297.85|2299.96|2298.46|2299.96|2298.46|2299.35|2297.85|0
1642988570000|2022-01-24 01:42:50|2299.95|2298.45|2299.75|2298.25|2300.06|2298.56|2299.73|2298.23|0
1642988580000|2022-01-24 01:43:00|2299.78|2298.28|2299.28|2297.78|2299.96|2298.46|2299.28|2297.78|0
1642988590000|2022-01-24 01:43:10|2299.32|2297.82|2299.24|2297.74|2299.49|2297.99|2299.02|2297.52|0
1642988600000|2022-01-24 01:43:20|2299.25|2297.75|2298.76|2297.26|2299.25|2297.75|2298.76|2297.26|0
1642988610000|2022-01-24 01:43:30|2298.75|2297.25|2298.74|2297.24|2298.76|2297.26|2298.72|2297.22|0
1642988620000|2022-01-24 01:43:40|2298.72|2297.22|2298.61|2297.11|2298.72|2297.22|2298.61|2297.11|0
1642988630000|2022-01-24 01:43:50|2298.57|2297.07|2298.59|2297.09|2298.6|2297.1|2298.5|2297|0
1642988640000|2022-01-24 01:44:00|2298.71|2297.21|2298.49|2296.99|2298.72|2297.22|2298.49|2296.99|0
1642988650000|2022-01-24 01:44:10|2298.5|2297|2298.72|2297.22|2298.72|2297.22|2298.49|2296.99|0
1642988660000|2022-01-24 01:44:20|2298.69|2297.19|2298.51|2297.01|2298.69|2297.19|2298.38|2296.88|0
1642988670000|2022-01-24 01:44:30|2298.5|2297|2298.72|2297.22|2298.72|2297.22|2298.5|2297|0
1642988680000|2022-01-24 01:44:40|2298.71|2297.21|2298.66|2297.16|2298.71|2297.21|2298.66|2297.16|0
1642988690000|2022-01-24 01:44:50|2298.67|2297.17|2299|2297.5|2299|2297.5|2298.66|2297.16|0
1642988700000|2022-01-24 01:45:00|2299.02|2297.52|2299.71|2298.21|2299.71|2298.21|2299.02|2297.52|0
1642988710000|2022-01-24 01:45:10|2299.73|2298.23|2299.48|2297.98|2299.73|2298.23|2299.15|2297.65|0
1642988720000|2022-01-24 01:45:20|2299.44|2297.94|2299.15|2297.65|2299.44|2297.94|2299|2297.5|0
1642988730000|2022-01-24 01:45:30|2299.14|2297.64|2298.49|2296.99|2299.15|2297.65|2298.49|2296.99|0
1642988740000|2022-01-24 01:45:40|2298.46|2296.96|2298.04|2296.54|2298.46|2296.96|2297.45|2295.95|0
1642988750000|2022-01-24 01:45:50|2297.98|2296.48|2298.07|2296.57|2298.15|2296.65|2297.84|2296.34|0
1642988760000|2022-01-24 01:46:00|2298.14|2296.64|2298.5|2297|2298.5|2297|2298.06|2296.56|0
1642988770000|2022-01-24 01:46:10|2298.51|2297.01|2299.46|2297.96|2299.46|2297.96|2298.51|2297.01|0
1642988780000|2022-01-24 01:46:20|2299.45|2297.95|2299.31|2297.81|2299.56|2298.06|2299.24|2297.74|0
1642988790000|2022-01-24 01:46:30|2299.25|2297.75|2299.22|2297.72|2299.25|2297.75|2299.02|2297.52|0
1642988800000|2022-01-24 01:46:40|2299.25|2297.75|2299.59|2298.09|2299.71|2298.21|2299.25|2297.75|0
1642988810000|2022-01-24 01:46:50|2299.55|2298.05|2299.61|2298.11|2299.74|2298.24|2299.37|2297.87|0
1642988820000|2022-01-24 01:47:00|2299.64|2298.14|2300.2|2298.7|2300.21|2298.71|2299.52|2298.02|0
1642988830000|2022-01-24 01:47:10|2300.17|2298.67|2299.76|2298.26|2300.17|2298.67|2299.75|2298.25|0
1642988840000|2022-01-24 01:47:20|2299.77|2298.27|2299.97|2298.47|2300.21|2298.71|2299.77|2298.27|0
1642988850000|2022-01-24 01:47:30|2299.94|2298.44|2299.83|2298.33|2300.08|2298.58|2299.59|2298.09|0
1642988860000|2022-01-24 01:47:40|2299.79|2298.29|2299.72|2298.22|2299.79|2298.29|2299.51|2298.01|0
1642988870000|2022-01-24 01:47:50|2299.74|2298.24|2299.83|2298.33|2299.95|2298.45|2299.72|2298.22|0
1642988880000|2022-01-24 01:48:00|2299.82|2298.32|2299.44|2297.94|2299.82|2298.32|2299.12|2297.62|0
1642988890000|2022-01-24 01:48:10|2299.36|2297.86|2299.53|2298.03|2299.74|2298.24|2299.36|2297.86|0
1642988900000|2022-01-24 01:48:20|2299.57|2298.07|2300.07|2298.57|2300.2|2298.7|2299.57|2298.07|0
1642988910000|2022-01-24 01:48:30|2300.08|2298.58|2300.06|2298.56|2300.2|2298.7|2299.84|2298.34|0
1642988920000|2022-01-24 01:48:40|2299.97|2298.47|2299.97|2298.47|2300.17|2298.67|2299.74|2298.24|0
1642988930000|2022-01-24 01:48:50|2299.99|2298.49|2299.99|2298.49|2299.99|2298.49|2299.84|2298.34|0
1642988940000|2022-01-24 01:49:00|2299.97|2298.47|2299.97|2298.47|2299.99|2298.49|2299.75|2298.25|0
1642988950000|2022-01-24 01:49:10|2299.96|2298.46|2300.23|2298.73|2300.23|2298.73|2299.77|2298.27|0
1642988960000|2022-01-24 01:49:20|2300.24|2298.74|2301.06|2299.56|2301.07|2299.57|2300.23|2298.73|0
1642988970000|2022-01-24 01:49:30|2301.07|2299.57|2301.05|2299.55|2301.16|2299.66|2301.05|2299.55|0
1642988980000|2022-01-24 01:49:40|2301.07|2299.57|2301.09|2299.59|2301.27|2299.77|2301.05|2299.55|0
1642988990000|2022-01-24 01:49:50|2301.14|2299.64|2301.39|2299.89|2301.39|2299.89|2301.04|2299.54|0
1642989000000|2022-01-24 01:50:00|2301.38|2299.88|2300.91|2299.41|2301.38|2299.88|2300.91|2299.41|0
1642989010000|2022-01-24 01:50:10|2300.92|2299.42|2300.68|2299.18|2301.23|2299.73|2300.67|2299.17|0
1642989020000|2022-01-24 01:50:20|2300.71|2299.21|2301.17|2299.67|2301.17|2299.67|2300.66|2299.16|0
1642989030000|2022-01-24 01:50:30|2301.18|2299.68|2300.95|2299.45|2301.18|2299.68|2300.95|2299.45|0
1642989040000|2022-01-24 01:50:40|2300.96|2299.46|2300.81|2299.31|2301.05|2299.55|2300.81|2299.31|0
1642989050000|2022-01-24 01:50:50|2300.82|2299.32|2301.63|2300.13|2301.97|2300.47|2300.82|2299.32|0
1642989060000|2022-01-24 01:51:00|2301.64|2300.14|2300.8|2299.3|2301.67|2300.17|2300.8|2299.3|0
1642989070000|2022-01-24 01:51:10|2300.79|2299.29|2301.25|2299.75|2301.25|2299.75|2300.57|2299.07|0
1642989080000|2022-01-24 01:51:20|2301.26|2299.76|2301.86|2300.36|2301.86|2300.36|2301.17|2299.67|0
1642989090000|2022-01-24 01:51:30|2301.87|2300.37|2301.76|2300.26|2302.1|2300.6|2301.76|2300.26|0
1642989100000|2022-01-24 01:51:40|2301.77|2300.27|2301.75|2300.25|2301.77|2300.27|2301.64|2300.14|0
1642989110000|2022-01-24 01:51:50|2301.66|2300.16|2302|2300.5|2302.13|2300.63|2301.66|2300.16|0
1642989120000|2022-01-24 01:52:00|2301.96|2300.46|2301.78|2300.28|2302.01|2300.51|2301.69|2300.19|0
1642989130000|2022-01-24 01:52:10|2301.77|2300.27|2301.67|2300.17|2301.78|2300.28|2301.66|2300.16|0
1642989140000|2022-01-24 01:52:20|2301.66|2300.16|2301.42|2299.92|2301.66|2300.16|2301.42|2299.92|0
1642989150000|2022-01-24 01:52:30|2301.46|2299.96|2301.53|2300.03|2301.53|2300.03|2301.44|2299.94|0
1642989160000|2022-01-24 01:52:40|2301.49|2299.99|2301.41|2299.91|2301.49|2299.99|2301.41|2299.91|0
1642989170000|2022-01-24 01:52:50|2301.42|2299.92|2301.42|2299.92|2301.42|2299.92|2301.18|2299.68|0
1642989180000|2022-01-24 01:53:00|2301.41|2299.91|2301.51|2300.01|2301.51|2300.01|2301.29|2299.79|0
1642989190000|2022-01-24 01:53:10|2301.4|2299.9|2300.97|2299.47|2301.4|2299.9|2300.95|2299.45|0
1642989200000|2022-01-24 01:53:20|2300.96|2299.46|2300.97|2299.47|2300.98|2299.48|2300.86|2299.36|0
1642989210000|2022-01-24 01:53:30|2301|2299.5|2301.47|2299.97|2301.47|2299.97|2301|2299.5|0
1642989220000|2022-01-24 01:53:40|2301.51|2300.01|2301.67|2300.17|2301.7|2300.2|2301.51|2300.01|0
1642989230000|2022-01-24 01:53:50|2301.66|2300.16|2300.63|2299.13|2301.66|2300.16|2300.63|2299.13|0
1642989240000|2022-01-24 01:54:00|2300.66|2299.16|2300.74|2299.24|2300.84|2299.34|2300.51|2299.01|0
1642989250000|2022-01-24 01:54:10|2300.76|2299.26|2300.97|2299.47|2301.07|2299.57|2300.74|2299.24|0
1642989260000|2022-01-24 01:54:20|2300.98|2299.48|2301.2|2299.7|2301.2|2299.7|2300.98|2299.48|0
1642989270000|2022-01-24 01:54:30|2301.23|2299.73|2301.43|2299.93|2301.43|2299.93|2301.19|2299.69|0
1642989280000|2022-01-24 01:54:40|2301.42|2299.92|2301.07|2299.57|2301.42|2299.92|2301.07|2299.57|0
1642989290000|2022-01-24 01:54:50|2301.08|2299.58|2301.42|2299.92|2301.42|2299.92|2301.08|2299.58|0
1642989300000|2022-01-24 01:55:00|2301.39|2299.89|2300.95|2299.45|2301.39|2299.89|2300.95|2299.45|0
1642989310000|2022-01-24 01:55:10|2300.96|2299.46|2301.04|2299.54|2301.05|2299.55|2300.95|2299.45|0
1642989320000|2022-01-24 01:55:20|2301.16|2299.66|2301.16|2299.66|2301.17|2299.67|2301.16|2299.66|0
1642989330000|2022-01-24 01:55:30|2301.12|2299.62|2301.41|2299.91|2301.41|2299.91|2301.04|2299.54|0
1642989340000|2022-01-24 01:55:40|2301.44|2299.94|2301.86|2300.36|2301.97|2300.47|2301.41|2299.91|0
1642989350000|2022-01-24 01:55:50|2301.89|2300.39|2301.51|2300.01|2302.1|2300.6|2301.42|2299.92|0
1642989360000|2022-01-24 01:56:00|2301.48|2299.98|2301.5|2300|2301.63|2300.13|2301.41|2299.91|0
1642989370000|2022-01-24 01:56:10|2301.46|2299.96|2301.5|2300|2301.5|2300|2301.39|2299.89|0
1642989380000|2022-01-24 01:56:20|2301.49|2299.99|2301.38|2299.88|2301.5|2300|2301.17|2299.67|0
1642989390000|2022-01-24 01:56:30|2301.34|2299.84|2301.15|2299.65|2301.38|2299.88|2300.93|2299.43|0
1642989400000|2022-01-24 01:56:40|2301.18|2299.68|2301.38|2299.88|2301.47|2299.97|2301.18|2299.68|0
1642989410000|2022-01-24 01:56:50|2301.37|2299.87|2300.93|2299.43|2301.37|2299.87|2300.93|2299.43|0
1642989420000|2022-01-24 01:57:00|2300.94|2299.44|2300.71|2299.21|2300.94|2299.44|2300.71|2299.21|0
1642989430000|2022-01-24 01:57:10|2300.75|2299.25|2300.73|2299.23|2300.82|2299.32|2300.7|2299.2|0
1642989440000|2022-01-24 01:57:20|2300.76|2299.26|2300.58|2299.08|2300.83|2299.33|2300.49|2298.99|0
1642989450000|2022-01-24 01:57:30|2300.55|2299.05|2300.35|2298.85|2300.58|2299.08|2300.35|2298.85|0
1642989460000|2022-01-24 01:57:40|2300.36|2298.86|2300.35|2298.85|2300.36|2298.86|2300.26|2298.76|0
1642989470000|2022-01-24 01:57:50|2300.31|2298.81|2300.5|2299|2300.6|2299.1|2300.26|2298.76|0
1642989480000|2022-01-24 01:58:00|2300.49|2298.99|2300.72|2299.22|2300.73|2299.23|2300.49|2298.99|0
1642989490000|2022-01-24 01:58:10|2300.71|2299.21|2300.57|2299.07|2300.72|2299.22|2300.46|2298.96|0
1642989500000|2022-01-24 01:58:20|2300.58|2299.08|2300.71|2299.21|2300.8|2299.3|2300.58|2299.08|0
1642989510000|2022-01-24 01:58:30|2300.75|2299.25|2300.8|2299.3|2300.82|2299.32|2300.71|2299.21|0
1642989520000|2022-01-24 01:58:40|2300.77|2299.27|2300.46|2298.96|2300.77|2299.27|2300.23|2298.73|0
1642989530000|2022-01-24 01:58:50|2300.5|2299|2300.55|2299.05|2300.56|2299.06|2300.33|2298.83|0
1642989540000|2022-01-24 01:59:00|2300.51|2299.01|2300.94|2299.44|2300.94|2299.44|2300.45|2298.95|0
1642989550000|2022-01-24 01:59:10|2300.93|2299.43|2300.7|2299.2|2300.93|2299.43|2300.7|2299.2|0
1642989560000|2022-01-24 01:59:20|2300.71|2299.21|2300.71|2299.21|2300.71|2299.21|2300.7|2299.2|0
1642989570000|2022-01-24 01:59:30|2300.75|2299.25|2300.82|2299.32|2300.94|2299.44|2300.71|2299.21|0
1642989580000|2022-01-24 01:59:40|2300.78|2299.28|2300.71|2299.21|2300.83|2299.33|2300.6|2299.1|0
1642989590000|2022-01-24 01:59:50|2300.7|2299.2|2300.83|2299.33|2300.83|2299.33|2300.58|2299.08|0
1642989600000|2022-01-24 02:00:00|2300.87|2299.37|2302.08|2300.58|2302.29|2300.79|2300.83|2299.33|0
1642989610000|2022-01-24 02:00:10|2302.07|2300.57|2301.7|2300.2|2302.07|2300.57|2301.58|2300.08|0
1642989620000|2022-01-24 02:00:20|2301.82|2300.32|2301.8|2300.3|2302.04|2300.54|2301.58|2300.08|0
1642989630000|2022-01-24 02:00:30|2301.82|2300.32|2301.81|2300.31|2302.03|2300.53|2301.8|2300.3|0
1642989640000|2022-01-24 02:00:40|2301.8|2300.3|2300.92|2299.42|2301.8|2300.3|2300.7|2299.2|0
1642989650000|2022-01-24 02:00:50|2300.95|2299.45|2301.35|2299.85|2301.45|2299.95|2300.95|2299.45|0
1642989660000|2022-01-24 02:01:00|2301.31|2299.81|2301|2299.5|2301.31|2299.81|2300.91|2299.41|0
1642989670000|2022-01-24 02:01:10|2300.96|2299.46|2301.23|2299.73|2301.23|2299.73|2300.91|2299.41|0
1642989680000|2022-01-24 02:01:20|2301.27|2299.77|2301.12|2299.62|2301.35|2299.85|2301.12|2299.62|0
1642989690000|2022-01-24 02:01:30|2301.13|2299.63|2301.13|2299.63|2301.22|2299.72|2301.13|2299.63|0
1642989700000|2022-01-24 02:01:40|2301.14|2299.64|2300.91|2299.41|2301.23|2299.73|2300.91|2299.41|0
1642989710000|2022-01-24 02:01:50|2300.92|2299.42|2300.91|2299.41|2301.01|2299.51|2300.91|2299.41|0
1642989720000|2022-01-24 02:02:00|2300.89|2299.39|2300.68|2299.18|2300.92|2299.42|2300.68|2299.18|0
1642989730000|2022-01-24 02:02:10|2300.7|2299.2|2300.79|2299.29|2300.92|2299.42|2300.7|2299.2|0
1642989740000|2022-01-24 02:02:20|2300.8|2299.3|2300.65|2299.15|2300.91|2299.41|2300.56|2299.06|0
1642989750000|2022-01-24 02:02:30|2300.57|2299.07|2300.27|2298.77|2300.57|2299.07|2300.23|2298.73|0
1642989760000|2022-01-24 02:02:40|2300.32|2298.82|2300.21|2298.71|2300.33|2298.83|2300.21|2298.71|0
1642989770000|2022-01-24 02:02:50|2300.2|2298.7|2299.99|2298.49|2300.2|2298.7|2299.99|2298.49|0
1642989780000|2022-01-24 02:03:00|2300.03|2298.53|2300.08|2298.58|2300.09|2298.59|2299.77|2298.27|0
1642989790000|2022-01-24 02:03:10|2299.99|2298.49|2299.98|2298.48|2300.08|2298.58|2299.98|2298.48|0
1642989800000|2022-01-24 02:03:20|2299.94|2298.44|2300.01|2298.51|2300.01|2298.51|2299.86|2298.36|0
1642989810000|2022-01-24 02:03:30|2300.02|2298.52|2300.23|2298.73|2300.23|2298.73|2300.02|2298.52|0
1642989820000|2022-01-24 02:03:40|2300.19|2298.69|2300.1|2298.6|2300.24|2298.74|2300.01|2298.51|0
1642989830000|2022-01-24 02:03:50|2300.14|2298.64|2300.23|2298.73|2300.23|2298.73|2300.14|2298.64|0
1642989840000|2022-01-24 02:04:00|2300.19|2298.69|2299.86|2298.36|2300.22|2298.72|2299.76|2298.26|0
1642989850000|2022-01-24 02:04:10|2299.83|2298.33|2300.09|2298.59|2300.09|2298.59|2299.76|2298.26|0
1642989860000|2022-01-24 02:04:20|2300.05|2298.55|2299.99|2298.49|2300.11|2298.61|2299.99|2298.49|0
1642989870000|2022-01-24 02:04:30|2300.03|2298.53|2300.02|2298.52|2300.12|2298.62|2299.99|2298.49|0
1642989880000|2022-01-24 02:04:40|2300.06|2298.56|2300.01|2298.51|2300.11|2298.61|2300.01|2298.51|0
1642989890000|2022-01-24 02:04:50|2299.99|2298.49|2299.78|2298.28|2299.99|2298.49|2299.65|2298.15|0
1642989900000|2022-01-24 02:05:00|2299.77|2298.27|2299.89|2298.39|2300.01|2298.51|2299.65|2298.15|0
1642989910000|2022-01-24 02:05:10|2299.85|2298.35|2299.64|2298.14|2299.85|2298.35|2299.55|2298.05|0
1642989920000|2022-01-24 02:05:20|2299.6|2298.1|2299.53|2298.03|2299.76|2298.26|2299.53|2298.03|0
1642989930000|2022-01-24 02:05:30|2299.54|2298.04|2299.63|2298.13|2299.64|2298.14|2299.52|2298.02|0
1642989940000|2022-01-24 02:05:40|2299.64|2298.14|2299.77|2298.27|2300.01|2298.51|2299.64|2298.14|0
1642989950000|2022-01-24 02:05:50|2299.8|2298.3|2300.04|2298.54|2300.04|2298.54|2299.8|2298.3|0
1642989960000|2022-01-24 02:06:00|2300.1|2298.6|2299.86|2298.36|2300.1|2298.6|2299.77|2298.27|0
1642989970000|2022-01-24 02:06:10|2299.89|2298.39|2300.37|2298.87|2300.45|2298.95|2299.89|2298.39|0
1642989980000|2022-01-24 02:06:20|2300.45|2298.95|2300.46|2298.96|2300.46|2298.96|2300.23|2298.73|0
1642989990000|2022-01-24 02:06:30|2300.42|2298.92|2300.23|2298.73|2300.48|2298.98|2300.23|2298.73|0
1642990000000|2022-01-24 02:06:40|2300.24|2298.74|2300.01|2298.51|2300.24|2298.74|2300.01|2298.51|0
1642990020000|2022-01-24 02:07:00|2300|2298.5|2299.77|2298.27|2300.01|2298.51|2299.76|2298.26|0
1642990030000|2022-01-24 02:07:10|2299.8|2298.3|2300.01|2298.51|2300.01|2298.51|2299.77|2298.27|0
1642990040000|2022-01-24 02:07:20|2300|2298.5|2299.99|2298.49|2300|2298.5|2299.87|2298.37|0
1642990050000|2022-01-24 02:07:30|2299.96|2298.46|2299.76|2298.26|2299.96|2298.46|2299.76|2298.26|0
1642990060000|2022-01-24 02:07:40|2299.78|2298.28|2300.1|2298.6|2300.1|2298.6|2299.77|2298.27|0
1642990070000|2022-01-24 02:07:50|2300.01|2298.51|2300.21|2298.71|2300.23|2298.73|2300|2298.5|0
1642990080000|2022-01-24 02:08:00|2300.25|2298.75|2300.43|2298.93|2300.43|2298.93|2300.21|2298.71|0
1642990090000|2022-01-24 02:08:10|2300.47|2298.97|2300.64|2299.14|2300.98|2299.48|2300.43|2298.93|0
1642990100000|2022-01-24 02:08:20|2300.66|2299.16|2300.51|2299.01|2300.74|2299.24|2300.42|2298.92|0
1642990110000|2022-01-24 02:08:30|2300.52|2299.02|2300.47|2298.97|2300.66|2299.16|2300.43|2298.93|0
1642990120000|2022-01-24 02:08:40|2300.52|2299.02|2300.67|2299.17|2300.91|2299.41|2300.52|2299.02|0
1642990130000|2022-01-24 02:08:50|2300.68|2299.18|2300.68|2299.18|2300.77|2299.27|2300.67|2299.17|0
1642990140000|2022-01-24 02:09:00|2300.67|2299.17|2300.44|2298.94|2300.67|2299.17|2300.43|2298.93|0
1642990150000|2022-01-24 02:09:10|2300.48|2298.98|2300.44|2298.94|2300.67|2299.17|2300.44|2298.94|0
1642990160000|2022-01-24 02:09:20|2300.43|2298.93|2300.3|2298.8|2300.43|2298.93|2300.3|2298.8|0
1642990170000|2022-01-24 02:09:30|2300.34|2298.84|2300.32|2298.82|2300.45|2298.95|2300.22|2298.72|0
1642990180000|2022-01-24 02:09:40|2300.31|2298.81|2300.21|2298.71|2300.43|2298.93|2300.2|2298.7|0
1642990190000|2022-01-24 02:09:50|2300.22|2298.72|2300.44|2298.94|2300.44|2298.94|2300.22|2298.72|0
1642990200000|2022-01-24 02:10:00|2300.45|2298.95|2300.45|2298.95|2300.45|2298.95|2300.21|2298.71|0
1642990210000|2022-01-24 02:10:10|2300.41|2298.91|2300.46|2298.96|2300.46|2298.96|2300.23|2298.73|0
1642990220000|2022-01-24 02:10:20|2300.5|2299|2300.26|2298.76|2300.56|2299.06|2300.26|2298.76|0
1642990230000|2022-01-24 02:10:30|2300.29|2298.79|2300.26|2298.76|2300.36|2298.86|2300.26|2298.76|0
1642990240000|2022-01-24 02:10:40|2300.22|2298.72|2300.49|2298.99|2300.49|2298.99|2300.14|2298.64|0
1642990250000|2022-01-24 02:10:50|2300.5|2299|2300.73|2299.23|2300.83|2299.33|2300.5|2299|0
1642990260000|2022-01-24 02:11:00|2300.71|2299.21|2300.71|2299.21|2300.71|2299.21|2300.58|2299.08|0
1642990270000|2022-01-24 02:11:10|2300.73|2299.23|2300.26|2298.76|2300.73|2299.23|2300.26|2298.76|0
1642990280000|2022-01-24 02:11:20|2300.35|2298.85|2300.12|2298.62|2300.48|2298.98|2300.04|2298.54|0
1642990290000|2022-01-24 02:11:30|2300.09|2298.59|2300.27|2298.77|2300.27|2298.77|2300.04|2298.54|0
1642990300000|2022-01-24 02:11:40|2300.24|2298.74|2300.15|2298.65|2300.24|2298.74|2300.14|2298.64|0
1642990310000|2022-01-24 02:11:50|2300.14|2298.64|2300.04|2298.54|2300.15|2298.65|2300.04|2298.54|0
1642990320000|2022-01-24 02:12:00|2300.08|2298.58|2299.81|2298.31|2300.26|2298.76|2299.81|2298.31|0
1642990330000|2022-01-24 02:12:10|2299.8|2298.3|2299.78|2298.28|2299.8|2298.3|2299.78|2298.28|0
1642990340000|2022-01-24 02:12:20|2299.77|2298.27|2299.37|2297.87|2299.77|2298.27|2299.35|2297.85|0
1642990350000|2022-01-24 02:12:30|2299.36|2297.86|2299.37|2297.87|2299.37|2297.87|2299.14|2297.64|0
1642990360000|2022-01-24 02:12:40|2299.39|2297.89|2299.4|2297.9|2299.4|2297.9|2299.39|2297.89|0
1642990370000|2022-01-24 02:12:50|2299.39|2297.89|2299.64|2298.14|2299.64|2298.14|2299.17|2297.67|0
1642990380000|2022-01-24 02:13:00|2299.63|2298.13|2299.4|2297.9|2299.64|2298.14|2299.39|2297.89|0
1642990390000|2022-01-24 02:13:10|2299.39|2297.89|2299.4|2297.9|2299.4|2297.9|2299.39|2297.89|0
1642990400000|2022-01-24 02:13:20|2299.41|2297.91|2299.39|2297.89|2299.41|2297.91|2299.37|2297.87|0
1642990410000|2022-01-24 02:13:30|2299.45|2297.95|2299.59|2298.09|2299.61|2298.11|2299.45|2297.95|0
1642990420000|2022-01-24 02:13:40|2299.61|2298.11|2299.61|2298.11|2299.61|2298.11|2299.59|2298.09|0
1642990430000|2022-01-24 02:13:50|2299.6|2298.1|2299.61|2298.11|2299.61|2298.11|2299.6|2298.1|0
1642990440000|2022-01-24 02:14:00|2299.62|2298.12|2300.05|2298.55|2300.05|2298.55|2299.62|2298.12|0
1642990450000|2022-01-24 02:14:10|2300.04|2298.54|2299.89|2298.39|2300.04|2298.54|2299.79|2298.29|0
1642990460000|2022-01-24 02:14:20|2299.85|2298.35|2299.8|2298.3|2299.85|2298.35|2299.79|2298.29|0
1642990470000|2022-01-24 02:14:30|2299.79|2298.29|2299.68|2298.18|2299.8|2298.3|2299.56|2298.06|0
1642990480000|2022-01-24 02:14:40|2299.65|2298.15|2299.69|2298.19|2299.69|2298.19|2299.58|2298.08|0
1642990490000|2022-01-24 02:14:50|2299.68|2298.18|2300.08|2298.58|2300.18|2298.68|2299.59|2298.09|0
1642990500000|2022-01-24 02:15:00|2300.07|2298.57|2300.2|2298.7|2300.2|2298.7|2299.84|2298.34|0
1642990510000|2022-01-24 02:15:10|2300.21|2298.71|2300.21|2298.71|2300.21|2298.71|2300.11|2298.61|0
1642990520000|2022-01-24 02:15:20|2300.18|2298.68|2300.28|2298.78|2300.28|2298.78|2300.12|2298.62|0
1642990530000|2022-01-24 02:15:30|2300.36|2298.86|2300.62|2299.12|2301.07|2299.57|2300.23|2298.73|0
1642990540000|2022-01-24 02:15:40|2300.6|2299.1|2300.17|2298.67|2300.6|2299.1|2300.14|2298.64|0
1642990550000|2022-01-24 02:15:50|2300.18|2298.68|2300.17|2298.67|2300.18|2298.68|2300.15|2298.65|0
1642990560000|2022-01-24 02:16:00|2300.24|2298.74|2300.09|2298.59|2300.39|2298.89|2300.09|2298.59|0
1642990570000|2022-01-24 02:16:10|2300.11|2298.61|2300.29|2298.79|2300.29|2298.79|2300.09|2298.59|0
1642990580000|2022-01-24 02:16:20|2300.3|2298.8|2300.29|2298.79|2300.52|2299.02|2300.28|2298.78|0
1642990590000|2022-01-24 02:16:30|2300.32|2298.82|2300.24|2298.74|2300.38|2298.88|2300.24|2298.74|0
1642990600000|2022-01-24 02:16:40|2300.25|2298.75|2300.23|2298.73|2300.25|2298.75|2300.23|2298.73|0
1642990610000|2022-01-24 02:16:50|2300.21|2298.71|2299.99|2298.49|2300.23|2298.73|2299.99|2298.49|0
1642990620000|2022-01-24 02:17:00|2300.03|2298.53|2299.76|2298.26|2300.09|2298.59|2299.76|2298.26|0
1642990630000|2022-01-24 02:17:10|2299.8|2298.3|2299.99|2298.49|2299.99|2298.49|2299.76|2298.26|0
1642990640000|2022-01-24 02:17:20|2299.97|2298.47|2299.86|2298.36|2299.97|2298.47|2299.76|2298.26|0
1642990650000|2022-01-24 02:17:30|2299.83|2298.33|2299.3|2297.8|2299.83|2298.33|2299.29|2297.79|0
1642990660000|2022-01-24 02:17:40|2299.31|2297.81|2298.95|2297.45|2299.31|2297.81|2298.95|2297.45|0
1642990670000|2022-01-24 02:17:50|2298.98|2297.48|2299.11|2297.61|2299.33|2297.83|2298.98|2297.48|0
1642990680000|2022-01-24 02:18:00|2299.12|2297.62|2299.2|2297.7|2299.21|2297.71|2299.1|2297.6|0
1642990690000|2022-01-24 02:18:10|2299.19|2297.69|2299.18|2297.68|2299.2|2297.7|2299.09|2297.59|0
1642990700000|2022-01-24 02:18:20|2299.15|2297.65|2299.1|2297.6|2299.2|2297.7|2299.09|2297.59|0
1642990710000|2022-01-24 02:18:30|2299.13|2297.63|2299.08|2297.58|2299.19|2297.69|2299.08|2297.58|0
1642990720000|2022-01-24 02:18:40|2299.06|2297.56|2299.08|2297.58|2299.08|2297.58|2298.94|2297.44|0
1642990730000|2022-01-24 02:18:50|2299.06|2297.56|2298.74|2297.24|2299.06|2297.56|2298.63|2297.13|0
1642990740000|2022-01-24 02:19:00|2298.77|2297.27|2298.87|2297.37|2298.89|2297.39|2298.74|2297.24|0
1642990750000|2022-01-24 02:19:10|2298.86|2297.36|2298.18|2296.68|2298.87|2297.37|2298.18|2296.68|0
1642990760000|2022-01-24 02:19:20|2298.17|2296.67|2298.28|2296.78|2298.41|2296.91|2298.17|2296.67|0
1642990770000|2022-01-24 02:19:30|2298.32|2296.82|2298.02|2296.52|2298.47|2296.97|2298.02|2296.52|0
1642990780000|2022-01-24 02:19:40|2298.03|2296.53|2298.25|2296.75|2298.26|2296.76|2298.02|2296.52|0
1642990790000|2022-01-24 02:19:50|2298.29|2296.79|2298.36|2296.86|2298.49|2296.99|2298.29|2296.79|0
1642990800000|2022-01-24 02:20:00|2298.47|2296.97|2298.5|2297|2298.5|2297|2298.36|2296.86|0
1642990820000|2022-01-24 02:20:20|2298.51|2297.01|2298.39|2296.89|2298.52|2297.02|2298.3|2296.8|0
1642990830000|2022-01-24 02:20:30|2298.35|2296.85|2298.27|2296.77|2298.5|2297|2298.27|2296.77|0
1642990840000|2022-01-24 02:20:40|2298.26|2296.76|2297.95|2296.45|2298.26|2296.76|2297.91|2296.41|0
1642990850000|2022-01-24 02:20:50|2298.03|2296.53|2297.62|2296.12|2298.03|2296.53|2297.6|2296.1|0
1642990860000|2022-01-24 02:21:00|2297.61|2296.11|2297.95|2296.45|2297.95|2296.45|2297.6|2296.1|0
1642990870000|2022-01-24 02:21:10|2297.98|2296.48|2298.16|2296.66|2298.16|2296.66|2297.98|2296.48|0
1642990880000|2022-01-24 02:21:20|2298.17|2296.67|2298.18|2296.68|2298.3|2296.8|2298.16|2296.66|0
1642990890000|2022-01-24 02:21:30|2298.21|2296.71|2298.31|2296.81|2298.41|2296.91|2298.21|2296.71|0
1642990900000|2022-01-24 02:21:40|2298.35|2296.85|2298.32|2296.82|2298.52|2297.02|2298.3|2296.8|0
1642990910000|2022-01-24 02:21:50|2298.35|2296.85|2298.32|2296.82|2298.41|2296.91|2298.31|2296.81|0
1642990920000|2022-01-24 02:22:00|2298.31|2296.81|2298.1|2296.6|2298.31|2296.81|2298.1|2296.6|0
1642990930000|2022-01-24 02:22:10|2298.17|2296.67|2298.21|2296.71|2298.31|2296.81|2298.1|2296.6|0
1642990940000|2022-01-24 02:22:20|2298.24|2296.74|2298.34|2296.84|2298.35|2296.85|2298.24|2296.74|0
1642990950000|2022-01-24 02:22:30|2298.33|2296.83|2298.33|2296.83|2298.35|2296.85|2298.11|2296.61|0
1642990960000|2022-01-24 02:22:40|2298.31|2296.81|2298.31|2296.81|2298.31|2296.81|2298.31|2296.81|0
1642990970000|2022-01-24 02:22:50|2298.3|2296.8|2298.53|2297.03|2298.55|2297.05|2298.08|2296.58|0
1642990980000|2022-01-24 02:23:00|2298.52|2297.02|2298.41|2296.91|2298.53|2297.03|2298.31|2296.81|0
1642990990000|2022-01-24 02:23:10|2298.37|2296.87|2298.21|2296.71|2298.41|2296.91|2298.21|2296.71|0
1642991000000|2022-01-24 02:23:20|2298.08|2296.58|2298.3|2296.8|2298.39|2296.89|2298.08|2296.58|0
1642991010000|2022-01-24 02:23:30|2298.33|2296.83|2298.28|2296.78|2298.39|2296.89|2298.28|2296.78|0
1642991020000|2022-01-24 02:23:40|2298.32|2296.82|2298.27|2296.77|2298.37|2296.87|2298.25|2296.75|0
1642991030000|2022-01-24 02:23:50|2298.31|2296.81|2298.49|2296.99|2298.49|2296.99|2298.27|2296.77|0
1642991040000|2022-01-24 02:24:00|2298.47|2296.97|2298.36|2296.86|2298.5|2297|2298.25|2296.75|0
1642991050000|2022-01-24 02:24:10|2298.35|2296.85|2298.05|2296.55|2298.36|2296.86|2298.05|2296.55|0
1642991060000|2022-01-24 02:24:20|2298.03|2296.53|2298.05|2296.55|2298.05|2296.55|2298.03|2296.53|0
1642991070000|2022-01-24 02:24:30|2298.03|2296.53|2298.04|2296.54|2298.05|2296.55|2298.03|2296.53|0
1642991080000|2022-01-24 02:24:40|2298.03|2296.53|2297.56|2296.06|2298.04|2296.54|2297.56|2296.06|0
1642991090000|2022-01-24 02:24:50|2297.55|2296.05|2297.4|2295.9|2297.56|2296.06|2297.31|2295.81|0
1642991100000|2022-01-24 02:25:00|2297.41|2295.91|2297.21|2295.71|2297.6|2296.1|2297.04|2295.54|0
1642991110000|2022-01-24 02:25:10|2297.2|2295.7|2297.56|2296.06|2297.57|2296.07|2297.2|2295.7|0
1642991120000|2022-01-24 02:25:20|2297.57|2296.07|2297.34|2295.84|2297.57|2296.07|2297.32|2295.82|0
1642991130000|2022-01-24 02:25:30|2297.35|2295.85|2297.53|2296.03|2297.55|2296.05|2297.32|2295.82|0
1642991140000|2022-01-24 02:25:40|2297.55|2296.05|2297.59|2296.09|2297.59|2296.09|2297.34|2295.84|0
1642991150000|2022-01-24 02:25:50|2297.62|2296.12|2297.32|2295.82|2297.68|2296.18|2297.32|2295.82|0
1642991160000|2022-01-24 02:26:00|2297.35|2295.85|2297.55|2296.05|2297.56|2296.06|2297.35|2295.85|0
1642991170000|2022-01-24 02:26:10|2297.56|2296.06|2297.64|2296.14|2297.77|2296.27|2297.56|2296.06|0
1642991180000|2022-01-24 02:26:20|2297.65|2296.15|2297.55|2296.05|2297.77|2296.27|2297.55|2296.05|0
1642991190000|2022-01-24 02:26:30|2297.54|2296.04|2297.56|2296.06|2297.56|2296.06|2297.54|2296.04|0
1642991200000|2022-01-24 02:26:40|2297.65|2296.15|2297.64|2296.14|2297.78|2296.28|2297.64|2296.14|0
1642991210000|2022-01-24 02:26:50|2297.63|2296.13|2297.53|2296.03|2297.65|2296.15|2297.53|2296.03|0
1642991220000|2022-01-24 02:27:00|2297.54|2296.04|2297.52|2296.02|2297.65|2296.15|2297.52|2296.02|0
1642991230000|2022-01-24 02:27:10|2297.45|2295.95|2297.53|2296.03|2297.53|2296.03|2297.27|2295.77|0
1642991240000|2022-01-24 02:27:20|2297.56|2296.06|2297.64|2296.14|2297.77|2296.27|2297.55|2296.05|0
1642991250000|2022-01-24 02:27:30|2297.63|2296.13|2297.64|2296.14|2297.77|2296.27|2297.53|2296.03|0
1642991260000|2022-01-24 02:27:40|2297.63|2296.13|2297.77|2296.27|2297.77|2296.27|2297.63|2296.13|0
1642991270000|2022-01-24 02:27:50|2297.74|2296.24|2297.56|2296.06|2297.74|2296.24|2297.55|2296.05|0
1642991280000|2022-01-24 02:28:00|2297.59|2296.09|2297.56|2296.06|2297.78|2296.28|2297.55|2296.05|0
1642991290000|2022-01-24 02:28:10|2297.57|2296.07|2297.8|2296.3|2297.89|2296.39|2297.57|2296.07|0
1642991300000|2022-01-24 02:28:20|2297.81|2296.31|2297.82|2296.32|2297.91|2296.41|2297.81|2296.31|0
1642991310000|2022-01-24 02:28:30|2297.85|2296.35|2297.81|2296.31|2297.91|2296.41|2297.81|2296.31|0
1642991320000|2022-01-24 02:28:40|2297.8|2296.3|2297.82|2296.32|2298.06|2296.56|2297.68|2296.18|0
1642991330000|2022-01-24 02:28:50|2297.86|2296.36|2297.83|2296.33|2297.93|2296.43|2297.82|2296.32|0
1642991340000|2022-01-24 02:29:00|2297.82|2296.32|2297.84|2296.34|2297.93|2296.43|2297.82|2296.32|0
1642991350000|2022-01-24 02:29:10|2297.83|2296.33|2297.94|2296.44|2297.94|2296.44|2297.82|2296.32|0
1642991360000|2022-01-24 02:29:20|2297.91|2296.41|2297.83|2296.33|2297.91|2296.41|2297.82|2296.32|0
1642991370000|2022-01-24 02:29:30|2297.82|2296.32|2297.82|2296.32|2298.05|2296.55|2297.81|2296.31|0
1642991380000|2022-01-24 02:29:40|2297.81|2296.31|2297.7|2296.2|2297.82|2296.32|2297.69|2296.19|0
1642991390000|2022-01-24 02:29:50|2297.69|2296.19|2297.82|2296.32|2297.82|2296.32|2297.69|2296.19|0
1642991400000|2022-01-24 02:30:00|2297.83|2296.33|2297.92|2296.42|2298.05|2296.55|2297.69|2296.19|0
1642991410000|2022-01-24 02:30:10|2297.93|2296.43|2298.41|2296.91|2298.53|2297.03|2297.93|2296.43|0
1642991420000|2022-01-24 02:30:20|2298.45|2296.95|2298.52|2297.02|2298.55|2297.05|2298.3|2296.8|0
1642991430000|2022-01-24 02:30:30|2298.53|2297.03|2298.27|2296.77|2298.62|2297.12|2298.27|2296.77|0
1642991440000|2022-01-24 02:30:40|2298.28|2296.78|2298.14|2296.64|2298.28|2296.78|2298.03|2296.53|0
1642991450000|2022-01-24 02:30:50|2298.05|2296.55|2298.03|2296.53|2298.27|2296.77|2298.03|2296.53|0
1642991460000|2022-01-24 02:31:00|2298.04|2296.54|2298.5|2297|2298.5|2297|2298.04|2296.54|0
1642991470000|2022-01-24 02:31:10|2298.47|2296.97|2298.25|2296.75|2298.47|2296.97|2298.25|2296.75|0
1642991480000|2022-01-24 02:31:20|2298.26|2296.76|2298.27|2296.77|2298.36|2296.86|2298.25|2296.75|0
1642991490000|2022-01-24 02:31:30|2298.26|2296.76|2298.59|2297.09|2298.59|2297.09|2298.26|2296.76|0
1642991500000|2022-01-24 02:31:40|2298.5|2297|2298.59|2297.09|2298.59|2297.09|2298.49|2296.99|0
1642991510000|2022-01-24 02:31:50|2298.55|2297.05|2298.74|2297.24|2298.74|2297.24|2298.49|2296.99|0
1642991520000|2022-01-24 02:32:00|2298.8|2297.3|2298.49|2296.99|2298.8|2297.3|2298.44|2296.94|0
1642991530000|2022-01-24 02:32:10|2298.56|2297.06|2298.71|2297.21|2298.71|2297.21|2298.47|2296.97|0
1642991540000|2022-01-24 02:32:20|2298.7|2297.2|2298.71|2297.21|2298.8|2297.3|2298.69|2297.19|0
1642991550000|2022-01-24 02:32:30|2298.74|2297.24|2298.72|2297.22|2298.81|2297.31|2298.71|2297.21|0
1642991560000|2022-01-24 02:32:40|2298.71|2297.21|2298.71|2297.21|2298.72|2297.22|2298.7|2297.2|0
1642991570000|2022-01-24 02:32:50|2298.7|2297.2|2298.58|2297.08|2298.7|2297.2|2298.48|2296.98|0
1642991580000|2022-01-24 02:33:00|2298.59|2297.09|2298.47|2296.97|2298.7|2297.2|2298.46|2296.96|0
1642991590000|2022-01-24 02:33:10|2298.46|2296.96|2298.58|2297.08|2298.58|2297.08|2298.46|2296.96|0
1642991600000|2022-01-24 02:33:20|2298.61|2297.11|2298.47|2296.97|2298.71|2297.21|2298.47|2296.97|0
1642991610000|2022-01-24 02:33:30|2298.51|2297.01|2298.6|2297.1|2298.6|2297.1|2298.46|2296.96|0
1642991620000|2022-01-24 02:33:40|2298.69|2297.19|2298.69|2297.19|2298.69|2297.19|2298.69|2297.19|0
1642991630000|2022-01-24 02:33:50|2298.71|2297.21|2298.69|2297.19|2298.92|2297.42|2298.69|2297.19|0
1642991640000|2022-01-24 02:34:00|2298.68|2297.18|2298.55|2297.05|2298.68|2297.18|2298.44|2296.94|0
1642991650000|2022-01-24 02:34:10|2298.58|2297.08|2298.69|2297.19|2298.78|2297.28|2298.56|2297.06|0
1642991660000|2022-01-24 02:34:20|2298.68|2297.18|2298.68|2297.18|2298.69|2297.19|2298.68|2297.18|0
1642991670000|2022-01-24 02:34:30|2298.65|2297.15|2298.44|2296.94|2298.65|2297.15|2298.44|2296.94|0
1642991680000|2022-01-24 02:34:40|2298.42|2296.92|2298.21|2296.71|2298.42|2296.92|2298.21|2296.71|0
1642991690000|2022-01-24 02:34:50|2298.22|2296.72|2298.17|2296.67|2298.28|2296.78|2298.17|2296.67|0
1642991700000|2022-01-24 02:35:00|2298.19|2296.69|2298.28|2296.78|2298.41|2296.91|2298.19|2296.69|0
1642991710000|2022-01-24 02:35:10|2298.29|2296.79|2298.55|2297.05|2298.55|2297.05|2298.28|2296.78|0
1642991720000|2022-01-24 02:35:20|2298.58|2297.08|2298.44|2296.94|2298.68|2297.18|2298.44|2296.94|0
1642991730000|2022-01-24 02:35:30|2298.43|2296.93|2298.53|2297.03|2298.53|2297.03|2298.41|2296.91|0
1642991740000|2022-01-24 02:35:40|2298.56|2297.06|2298.66|2297.16|2298.75|2297.25|2298.56|2297.06|0
1642991750000|2022-01-24 02:35:50|2298.64|2297.14|2298.66|2297.16|2298.66|2297.16|2298.64|2297.14|0
1642991760000|2022-01-24 02:36:00|2298.65|2297.15|2298.52|2297.02|2298.66|2297.16|2298.42|2296.92|0
1642991770000|2022-01-24 02:36:10|2298.51|2297.01|2298.41|2296.91|2298.52|2297.02|2298.4|2296.9|0
1642991780000|2022-01-24 02:36:20|2298.45|2296.95|2298.41|2296.91|2298.52|2297.02|2298.41|2296.91|0
1642991790000|2022-01-24 02:36:30|2298.42|2296.92|2298.53|2297.03|2298.53|2297.03|2298.42|2296.92|0
1642991800000|2022-01-24 02:36:40|2298.52|2297.02|2298.53|2297.03|2298.53|2297.03|2298.43|2296.93|0
1642991810000|2022-01-24 02:36:50|2298.65|2297.15|2298.66|2297.16|2298.67|2297.17|2298.65|2297.15|0
1642991820000|2022-01-24 02:37:00|2298.65|2297.15|2298.43|2296.93|2298.65|2297.15|2298.43|2296.93|0
1642991840000|2022-01-24 02:37:20|2298.41|2296.91|2298.3|2296.8|2298.41|2296.91|2298.18|2296.68|0
1642991850000|2022-01-24 02:37:30|2298.41|2296.91|2298.48|2296.98|2298.48|2296.98|2298.3|2296.8|0
1642991860000|2022-01-24 02:37:40|2298.53|2297.03|2298.54|2297.04|2298.68|2297.18|2298.44|2296.94|0
1642991870000|2022-01-24 02:37:50|2298.55|2297.05|2298.55|2297.05|2298.55|2297.05|2298.55|2297.05|0
1642991880000|2022-01-24 02:38:00|2298.54|2297.04|2298.77|2297.27|2298.77|2297.27|2298.53|2297.03|0
1642991890000|2022-01-24 02:38:10|2298.8|2297.3|2298.89|2297.39|2298.99|2297.49|2298.8|2297.3|0
1642991910000|2022-01-24 02:38:30|2298.92|2297.42|2299|2297.5|2299.12|2297.62|2298.92|2297.42|0
1642991920000|2022-01-24 02:38:40|2298.99|2297.49|2299.12|2297.62|2299.12|2297.62|2298.9|2297.4|0
1642991930000|2022-01-24 02:38:50|2299.13|2297.63|2299.12|2297.62|2299.23|2297.73|2299.12|2297.62|0
1642991940000|2022-01-24 02:39:00|2299.14|2297.64|2299.14|2297.64|2299.23|2297.73|2299.14|2297.64|0
1642991950000|2022-01-24 02:39:10|2299.17|2297.67|2299.12|2297.62|2299.23|2297.73|2299.12|2297.62|0
1642991960000|2022-01-24 02:39:20|2299.11|2297.61|2298.9|2297.4|2299.11|2297.61|2298.9|2297.4|0
1642991970000|2022-01-24 02:39:30|2298.89|2297.39|2299.14|2297.64|2299.14|2297.64|2298.77|2297.27|0
1642991980000|2022-01-24 02:39:40|2299.17|2297.67|2299.73|2298.23|2299.73|2298.23|2299.17|2297.67|0
1642991990000|2022-01-24 02:39:50|2299.69|2298.19|2299.84|2298.34|2299.95|2298.45|2299.61|2298.11|0
1642992000000|2022-01-24 02:40:00|2299.87|2298.37|2299.62|2298.12|2299.95|2298.45|2299.62|2298.12|0
1642992010000|2022-01-24 02:40:10|2299.65|2298.15|2299.84|2298.34|2299.84|2298.34|2299.62|2298.12|0
1642992020000|2022-01-24 02:40:20|2299.85|2298.35|2299.71|2298.21|2299.85|2298.35|2299.71|2298.21|0
1642992030000|2022-01-24 02:40:30|2299.68|2298.18|2299.61|2298.11|2299.71|2298.21|2299.61|2298.11|0
1642992040000|2022-01-24 02:40:40|2299.6|2298.1|2299.71|2298.21|2299.71|2298.21|2299.59|2298.09|0
1642992050000|2022-01-24 02:40:50|2299.62|2298.12|2299.71|2298.21|2299.71|2298.21|2299.61|2298.11|0
1642992060000|2022-01-24 02:41:00|2299.75|2298.25|2299.83|2298.33|2299.84|2298.34|2299.75|2298.25|0
1642992070000|2022-01-24 02:41:10|2299.84|2298.34|2299.84|2298.34|2299.84|2298.34|2299.84|2298.34|0
1642992080000|2022-01-24 02:41:20|2299.83|2298.33|2299.83|2298.33|2299.84|2298.34|2299.82|2298.32|0
1642992090000|2022-01-24 02:41:30|2299.84|2298.34|2299.59|2298.09|2299.84|2298.34|2299.59|2298.09|0
1642992100000|2022-01-24 02:41:40|2299.68|2298.18|2299.59|2298.09|2299.71|2298.21|2299.59|2298.09|0
1642992110000|2022-01-24 02:41:50|2299.6|2298.1|2299.48|2297.98|2299.61|2298.11|2299.46|2297.96|0
1642992120000|2022-01-24 02:42:00|2299.47|2297.97|2299.14|2297.64|2299.47|2297.97|2299.14|2297.64|0
1642992130000|2022-01-24 02:42:10|2299.15|2297.65|2299.15|2297.65|2299.24|2297.74|2299.14|2297.64|0
1642992140000|2022-01-24 02:42:20|2299.19|2297.69|2299.23|2297.73|2299.34|2297.84|2299.14|2297.64|0
1642992150000|2022-01-24 02:42:30|2299.19|2297.69|2299.24|2297.74|2299.36|2297.86|2299.11|2297.61|0
1642992160000|2022-01-24 02:42:40|2299.23|2297.73|2299.23|2297.73|2299.23|2297.73|2299.14|2297.64|0
1642992170000|2022-01-24 02:42:50|2299.27|2297.77|2299.23|2297.73|2299.36|2297.86|2299.23|2297.73|0
1642992180000|2022-01-24 02:43:00|2299.19|2297.69|2299.12|2297.62|2299.23|2297.73|2299.12|2297.62|0
1642992190000|2022-01-24 02:43:10|2299.16|2297.66|2299.1|2297.6|2299.23|2297.73|2299.1|2297.6|0
1642992200000|2022-01-24 02:43:20|2299.11|2297.61|2299.2|2297.7|2299.2|2297.7|2299.11|2297.61|0
1642992210000|2022-01-24 02:43:30|2299.16|2297.66|2299.31|2297.81|2299.31|2297.81|2299.09|2297.59|0
1642992220000|2022-01-24 02:43:40|2299.28|2297.78|2299.33|2297.83|2299.33|2297.83|2299.11|2297.61|0
1642992230000|2022-01-24 02:43:50|2299.36|2297.86|2299.81|2298.31|2299.81|2298.31|2299.35|2297.85|0
1642992240000|2022-01-24 02:44:00|2299.8|2298.3|2300.04|2298.54|2300.04|2298.54|2299.8|2298.3|0
1642992250000|2022-01-24 02:44:10|2300.03|2298.53|2299.81|2298.31|2300.03|2298.53|2299.81|2298.31|0
1642992260000|2022-01-24 02:44:20|2299.8|2298.3|2299.69|2298.19|2299.8|2298.3|2299.59|2298.09|0
1642992270000|2022-01-24 02:44:30|2299.7|2298.2|2299.93|2298.43|2299.93|2298.43|2299.69|2298.19|0
1642992280000|2022-01-24 02:44:40|2299.97|2298.47|2300.07|2298.57|2300.17|2298.67|2299.97|2298.47|0
1642992290000|2022-01-24 02:44:50|2300.11|2298.61|2300.3|2298.8|2300.41|2298.91|2300.11|2298.61|0
1642992300000|2022-01-24 02:45:00|2300.34|2298.84|2300.16|2298.66|2300.41|2298.91|2300.05|2298.55|0
1642992310000|2022-01-24 02:45:10|2300.15|2298.65|2300.29|2298.79|2300.3|2298.8|2300.07|2298.57|0
1642992320000|2022-01-24 02:45:20|2300.3|2298.8|2300.39|2298.89|2300.39|2298.89|2300.28|2298.78|0
1642992330000|2022-01-24 02:45:30|2300.4|2298.9|2300.32|2298.82|2300.41|2298.91|2300.3|2298.8|0
1642992340000|2022-01-24 02:45:40|2300.33|2298.83|2300.32|2298.82|2300.54|2299.04|2300.32|2298.82|0
1642992350000|2022-01-24 02:45:50|2300.33|2298.83|2300.33|2298.83|2300.33|2298.83|2300.32|2298.82|0
1642992360000|2022-01-24 02:46:00|2300.4|2298.9|2300.42|2298.92|2300.54|2299.04|2300.4|2298.9|0
1642992370000|2022-01-24 02:46:10|2300.39|2298.89|2300.18|2298.68|2300.39|2298.89|2300.09|2298.59|0
1642992380000|2022-01-24 02:46:20|2300.15|2298.65|2300.31|2298.81|2300.32|2298.82|2300.09|2298.59|0
1642992390000|2022-01-24 02:46:30|2300.3|2298.8|2300.09|2298.59|2300.32|2298.82|2300.09|2298.59|0
1642992400000|2022-01-24 02:46:40|2300.08|2298.58|2300.09|2298.59|2300.09|2298.59|2300.08|2298.58|0
1642992410000|2022-01-24 02:46:50|2300.08|2298.58|2300.08|2298.58|2300.09|2298.59|2300.08|2298.58|0
1642992420000|2022-01-24 02:47:00|2300.09|2298.59|2300.09|2298.59|2300.18|2298.68|2300.08|2298.58|0
1642992430000|2022-01-24 02:47:10|2300.08|2298.58|2300.07|2298.57|2300.18|2298.68|2300.07|2298.57|0
1642992440000|2022-01-24 02:47:20|2300.03|2298.53|2299.95|2298.45|2300.03|2298.53|2299.95|2298.45|0
1642992450000|2022-01-24 02:47:30|2299.96|2298.46|2300.09|2298.59|2300.09|2298.59|2299.96|2298.46|0
1642992460000|2022-01-24 02:47:40|2300.08|2298.58|2300.08|2298.58|2300.09|2298.59|2300.08|2298.58|0
1642992470000|2022-01-24 02:47:50|2300.09|2298.59|2300.08|2298.58|2300.09|2298.59|2299.96|2298.46|0
1642992480000|2022-01-24 02:48:00|2300.09|2298.59|2300.08|2298.58|2300.18|2298.68|2300.08|2298.58|0
1642992490000|2022-01-24 02:48:10|2300.05|2298.55|2299.96|2298.46|2300.05|2298.55|2299.86|2298.36|0
1642992500000|2022-01-24 02:48:20|2299.99|2298.49|2300.07|2298.57|2300.08|2298.58|2299.95|2298.45|0
1642992510000|2022-01-24 02:48:30|2300.03|2298.53|2299.86|2298.36|2300.03|2298.53|2299.86|2298.36|0
1642992520000|2022-01-24 02:48:40|2299.93|2298.43|2299.62|2298.12|2300.07|2298.57|2299.62|2298.12|0
1642992530000|2022-01-24 02:48:50|2299.61|2298.11|2299.61|2298.11|2299.71|2298.21|2299.61|2298.11|0
1642992540000|2022-01-24 02:49:00|2299.64|2298.14|2299.72|2298.22|2299.73|2298.23|2299.62|2298.12|0
1642992550000|2022-01-24 02:49:10|2299.71|2298.21|2299.71|2298.21|2299.84|2298.34|2299.62|2298.12|0
1642992560000|2022-01-24 02:49:20|2299.75|2298.25|2299.72|2298.22|2299.84|2298.34|2299.71|2298.21|0
1642992570000|2022-01-24 02:49:30|2299.75|2298.25|2299.85|2298.35|2299.86|2298.36|2299.73|2298.23|0
1642992580000|2022-01-24 02:49:40|2299.86|2298.36|2299.71|2298.21|2299.86|2298.36|2299.62|2298.12|0
1642992590000|2022-01-24 02:49:50|2299.62|2298.12|2299.61|2298.11|2299.62|2298.12|2299.61|2298.11|0
1642992600000|2022-01-24 02:50:00|2299.6|2298.1|2299.37|2297.87|2299.6|2298.1|2299.37|2297.87|0
1642992610000|2022-01-24 02:50:10|2299.26|2297.76|2299.23|2297.73|2299.26|2297.76|2299.14|2297.64|0
1642992620000|2022-01-24 02:50:20|2299.24|2297.74|2298.92|2297.42|2299.37|2297.87|2298.92|2297.42|0
1642992630000|2022-01-24 02:50:30|2298.9|2297.4|2298.68|2297.18|2298.92|2297.42|2298.68|2297.18|0
1642992640000|2022-01-24 02:50:40|2298.67|2297.17|2298.43|2296.93|2298.68|2297.18|2298.43|2296.93|0
1642992650000|2022-01-24 02:50:50|2298.46|2296.96|2298.55|2297.05|2298.55|2297.05|2298.42|2296.92|0
1642992660000|2022-01-24 02:51:00|2298.58|2297.08|2298.69|2297.19|2298.78|2297.28|2298.46|2296.96|0
1642992670000|2022-01-24 02:51:10|2298.67|2297.17|2298.66|2297.16|2298.68|2297.18|2298.66|2297.16|0
1642992680000|2022-01-24 02:51:20|2298.67|2297.17|2298.45|2296.95|2298.67|2297.17|2298.44|2296.94|0
1642992690000|2022-01-24 02:51:30|2298.54|2297.04|2297.99|2296.49|2298.54|2297.04|2297.98|2296.48|0
1642992700000|2022-01-24 02:51:40|2298.02|2296.52|2298.21|2296.71|2298.31|2296.81|2298.02|2296.52|0
1642992710000|2022-01-24 02:51:50|2298.2|2296.7|2298.45|2296.95|2298.46|2296.96|2298.2|2296.7|0
1642992720000|2022-01-24 02:52:00|2298.49|2296.99|2298.56|2297.06|2298.68|2297.18|2298.46|2296.96|0
1642992730000|2022-01-24 02:52:10|2298.47|2296.97|2298.23|2296.73|2298.55|2297.05|2298.22|2296.72|0
1642992740000|2022-01-24 02:52:20|2298.22|2296.72|2298.45|2296.95|2298.46|2296.96|2298.22|2296.72|0
1642992750000|2022-01-24 02:52:30|2298.46|2296.96|2298.45|2296.95|2298.46|2296.96|2298.45|2296.95|0
1642992760000|2022-01-24 02:52:40|2298.44|2296.94|2298|2296.5|2298.44|2296.94|2298|2296.5|0
1642992770000|2022-01-24 02:52:50|2298.04|2296.54|2297.99|2296.49|2298.11|2296.61|2297.99|2296.49|0
1642992780000|2022-01-24 02:53:00|2298|2296.5|2298.06|2296.56|2298.21|2296.71|2297.97|2296.47|0
1642992790000|2022-01-24 02:53:10|2298.03|2296.53|2298.06|2296.56|2298.08|2296.58|2297.96|2296.46|0
1642992800000|2022-01-24 02:53:20|2298.07|2296.57|2298.19|2296.69|2298.19|2296.69|2298.06|2296.56|0
1642992810000|2022-01-24 02:53:30|2298.16|2296.66|2298.19|2296.69|2298.19|2296.69|2297.96|2296.46|0
1642992820000|2022-01-24 02:53:40|2298.14|2296.64|2298.19|2296.69|2298.19|2296.69|2298.06|2296.56|0
1642992830000|2022-01-24 02:53:50|2298.2|2296.7|2298.21|2296.71|2298.21|2296.71|2298.2|2296.7|0
1642992840000|2022-01-24 02:54:00|2298.24|2296.74|2298.31|2296.81|2298.31|2296.81|2298.21|2296.71|0
1642992850000|2022-01-24 02:54:10|2298.35|2296.85|2298.2|2296.7|2298.43|2296.93|2298.19|2296.69|0
1642992860000|2022-01-24 02:54:20|2298.21|2296.71|2298.73|2297.23|2298.86|2297.36|2298.21|2296.71|0
1642992870000|2022-01-24 02:54:30|2298.76|2297.26|2298.86|2297.36|2298.95|2297.45|2298.76|2297.26|0
1642992880000|2022-01-24 02:54:40|2298.89|2297.39|2298.86|2297.36|2298.95|2297.45|2298.86|2297.36|0
1642992890000|2022-01-24 02:54:50|2298.84|2297.34|2298.62|2297.12|2298.84|2297.34|2298.62|2297.12|0
1642992900000|2022-01-24 02:55:00|2298.66|2297.16|2298.86|2297.36|2298.86|2297.36|2298.62|2297.12|0
1642992910000|2022-01-24 02:55:10|2298.85|2297.35|2298.84|2297.34|2298.86|2297.36|2298.84|2297.34|0
1642992920000|2022-01-24 02:55:20|2298.85|2297.35|2298.84|2297.34|2298.85|2297.35|2298.84|2297.34|0
1642992930000|2022-01-24 02:55:30|2298.85|2297.35|2299.08|2297.58|2299.08|2297.58|2298.85|2297.35|0
1642992940000|2022-01-24 02:55:40|2299.07|2297.57|2298.95|2297.45|2299.07|2297.57|2298.86|2297.36|0
1642992950000|2022-01-24 02:55:50|2298.96|2297.46|2298.84|2297.34|2298.96|2297.46|2298.84|2297.34|0
1642992960000|2022-01-24 02:56:00|2298.8|2297.3|2298.84|2297.34|2298.84|2297.34|2298.71|2297.21|0
1642992970000|2022-01-24 02:56:10|2298.88|2297.38|2299.06|2297.56|2299.06|2297.56|2298.88|2297.38|0
1642992980000|2022-01-24 02:56:20|2299.03|2297.53|2298.84|2297.34|2299.03|2297.53|2298.84|2297.34|0
1642992990000|2022-01-24 02:56:30|2298.88|2297.38|2298.83|2297.33|2299.06|2297.56|2298.83|2297.33|0
1642993000000|2022-01-24 02:56:40|2298.84|2297.34|2298.83|2297.33|2298.92|2297.42|2298.7|2297.2|0
1642993010000|2022-01-24 02:56:50|2298.84|2297.34|2298.84|2297.34|2298.84|2297.34|2298.83|2297.33|0
1642993020000|2022-01-24 02:57:00|2298.86|2297.36|2298.71|2297.21|2298.94|2297.44|2298.71|2297.21|0
1642993030000|2022-01-24 02:57:10|2298.7|2297.2|2298.58|2297.08|2298.7|2297.2|2298.58|2297.08|0
1642993040000|2022-01-24 02:57:20|2298.54|2297.04|2298.64|2297.14|2298.7|2297.2|2298.36|2296.86|0
1642993050000|2022-01-24 02:57:30|2298.7|2297.2|2298.46|2296.96|2298.7|2297.2|2298.36|2296.86|0
1642993060000|2022-01-24 02:57:40|2298.45|2296.95|2298.34|2296.84|2298.46|2296.96|2298.34|2296.84|0
1642993070000|2022-01-24 02:57:50|2298.38|2296.88|2298.36|2296.86|2298.45|2296.95|2298.35|2296.85|0
1642993080000|2022-01-24 02:58:00|2298.35|2296.85|2298.45|2296.95|2298.45|2296.95|2298.34|2296.84|0
1642993090000|2022-01-24 02:58:10|2298.41|2296.91|2298.58|2297.08|2298.58|2297.08|2298.33|2296.83|0
1642993100000|2022-01-24 02:58:20|2298.59|2297.09|2298.61|2297.11|2298.7|2297.2|2298.59|2297.09|0
1642993110000|2022-01-24 02:58:30|2298.59|2297.09|2298.59|2297.09|2298.59|2297.09|2298.47|2296.97|0
1642993120000|2022-01-24 02:58:40|2298.63|2297.13|2298.12|2296.62|2298.7|2297.2|2298.11|2296.61|0
1642993130000|2022-01-24 02:58:50|2298.11|2296.61|2298.12|2296.62|2298.12|2296.62|2297.99|2296.49|0
1642993150000|2022-01-24 02:59:10|2298.09|2296.59|2298|2296.5|2298.09|2296.59|2297.99|2296.49|0
1642993160000|2022-01-24 02:59:20|2297.99|2296.49|2298.12|2296.62|2298.12|2296.62|2297.99|2296.49|0
1642993170000|2022-01-24 02:59:30|2298.13|2296.63|2298.12|2296.62|2298.13|2296.63|2298.12|2296.62|0
1642993190000|2022-01-24 02:59:50|2298.21|2296.71|2298.21|2296.71|2298.21|2296.71|2297.99|2296.49|0
1642993200000|2022-01-24 03:00:00|2298.18|2296.68|2298.11|2296.61|2298.33|2296.83|2298.11|2296.61|0
1642993210000|2022-01-24 03:00:10|2298.14|2296.64|2298.11|2296.61|2298.21|2296.71|2298.11|2296.61|0
1642993220000|2022-01-24 03:00:20|2298.12|2296.62|2298.36|2296.86|2298.36|2296.86|2298.12|2296.62|0
1642993230000|2022-01-24 03:00:30|2298.39|2296.89|2298.58|2297.08|2298.58|2297.08|2298.39|2296.89|0
1642993240000|2022-01-24 03:00:40|2298.56|2297.06|2298.36|2296.86|2298.56|2297.06|2298.35|2296.85|0
1642993250000|2022-01-24 03:00:50|2298.35|2296.85|2298.34|2296.84|2298.36|2296.86|2298.34|2296.84|0
1642993260000|2022-01-24 03:01:00|2298.35|2296.85|2298.56|2297.06|2298.56|2297.06|2298.35|2296.85|0
1642993280000|2022-01-24 03:01:20|2298.6|2297.1|2298.66|2297.16|2298.67|2297.17|2298.56|2297.06|0
1642993290000|2022-01-24 03:01:30|2298.65|2297.15|2298.78|2297.28|2298.78|2297.28|2298.56|2297.06|0
1642993300000|2022-01-24 03:01:40|2298.79|2297.29|2298.65|2297.15|2298.79|2297.29|2298.55|2297.05|0
1642993310000|2022-01-24 03:01:50|2298.61|2297.11|2298.64|2297.14|2298.65|2297.15|2298.55|2297.05|0
1642993320000|2022-01-24 03:02:00|2298.6|2297.1|2298.17|2296.67|2298.6|2297.1|2298.17|2296.67|0
1642993330000|2022-01-24 03:02:10|2298.18|2296.68|2298.06|2296.56|2298.18|2296.68|2298.06|2296.56|0
1642993340000|2022-01-24 03:02:20|2298.05|2296.55|2297.84|2296.34|2298.05|2296.55|2297.84|2296.34|0
1642993350000|2022-01-24 03:02:30|2297.83|2296.33|2298.34|2296.84|2298.34|2296.84|2297.83|2296.33|0
1642993360000|2022-01-24 03:02:40|2298.38|2296.88|2299.3|2297.8|2299.4|2297.9|2298.38|2296.88|0
1642993370000|2022-01-24 03:02:50|2299.27|2297.77|2298.93|2297.43|2299.27|2297.77|2298.7|2297.2|0
1642993380000|2022-01-24 03:03:00|2298.94|2297.44|2298.7|2297.2|2298.94|2297.44|2298.7|2297.2|0
1642993390000|2022-01-24 03:03:10|2298.66|2297.16|2298.71|2297.21|2298.83|2297.33|2298.6|2297.1|0
1642993400000|2022-01-24 03:03:20|2298.74|2297.24|2298.83|2297.33|2298.84|2297.34|2298.61|2297.11|0
1642993410000|2022-01-24 03:03:30|2298.82|2297.32|2298.7|2297.2|2298.82|2297.32|2298.61|2297.11|0
1642993420000|2022-01-24 03:03:40|2298.66|2297.16|2298.71|2297.21|2298.71|2297.21|2298.61|2297.11|0
1642993430000|2022-01-24 03:03:50|2298.74|2297.24|2298.7|2297.2|2298.84|2297.34|2298.59|2297.09|0
1642993440000|2022-01-24 03:04:00|2298.66|2297.16|2298.36|2296.86|2298.66|2297.16|2298.36|2296.86|0
1642993450000|2022-01-24 03:04:10|2298.45|2296.95|2298.6|2297.1|2298.7|2297.2|2298.45|2296.95|0
1642993460000|2022-01-24 03:04:20|2298.63|2297.13|2298.84|2297.34|2298.95|2297.45|2298.63|2297.13|0
1642993470000|2022-01-24 03:04:30|2298.85|2297.35|2298.84|2297.34|2298.85|2297.35|2298.71|2297.21|0
1642993480000|2022-01-24 03:04:40|2298.81|2297.31|2298.71|2297.21|2298.81|2297.31|2298.61|2297.11|0
1642993490000|2022-01-24 03:04:50|2298.74|2297.24|2298.84|2297.34|2298.84|2297.34|2298.74|2297.24|0
1642993500000|2022-01-24 03:05:00|2298.81|2297.31|2298.71|2297.21|2298.84|2297.34|2298.61|2297.11|0
1642993510000|2022-01-24 03:05:10|2298.7|2297.2|2298.83|2297.33|2298.83|2297.33|2298.61|2297.11|0
1642993520000|2022-01-24 03:05:20|2298.84|2297.34|2298.94|2297.44|2298.94|2297.44|2298.83|2297.33|0
1642993530000|2022-01-24 03:05:30|2298.93|2297.43|2298.86|2297.36|2299.08|2297.58|2298.84|2297.34|0
1642993540000|2022-01-24 03:05:40|2298.89|2297.39|2299.09|2297.59|2299.09|2297.59|2298.84|2297.34|0
1642993550000|2022-01-24 03:05:50|2299.06|2297.56|2299.06|2297.56|2299.06|2297.56|2298.94|2297.44|0
1642993560000|2022-01-24 03:06:00|2299.08|2297.58|2299.15|2297.65|2299.17|2297.67|2299.06|2297.56|0
1642993570000|2022-01-24 03:06:10|2299.12|2297.62|2299.15|2297.65|2299.17|2297.67|2299.06|2297.56|0
1642993580000|2022-01-24 03:06:20|2299.12|2297.62|2299.15|2297.65|2299.15|2297.65|2299.05|2297.55|0
1642993590000|2022-01-24 03:06:30|2299.12|2297.62|2299.15|2297.65|2299.15|2297.65|2299.06|2297.56|0
1642993600000|2022-01-24 03:06:40|2299.12|2297.62|2299.15|2297.65|2299.15|2297.65|2299.05|2297.55|0
1642993610000|2022-01-24 03:06:50|2299.12|2297.62|2298.81|2297.31|2299.12|2297.62|2298.81|2297.31|0
1642993620000|2022-01-24 03:07:00|2298.85|2297.35|2298.92|2297.42|2299.05|2297.55|2298.85|2297.35|0
1642993630000|2022-01-24 03:07:10|2298.88|2297.38|2298.81|2297.31|2298.88|2297.38|2298.81|2297.31|0
1642993640000|2022-01-24 03:07:20|2298.85|2297.35|2299.05|2297.55|2299.15|2297.65|2298.85|2297.35|0
1642993650000|2022-01-24 03:07:30|2299.08|2297.58|2299.03|2297.53|2299.14|2297.64|2299.03|2297.53|0
1642993660000|2022-01-24 03:07:40|2299.04|2297.54|2298.81|2297.31|2299.04|2297.54|2298.81|2297.31|0
1642993680000|2022-01-24 03:08:00|2298.85|2297.35|2298.92|2297.42|2299.15|2297.65|2298.85|2297.35|0
1642993690000|2022-01-24 03:08:10|2298.95|2297.45|2299.06|2297.56|2299.06|2297.56|2298.95|2297.45|0
1642993700000|2022-01-24 03:08:20|2299.09|2297.59|2299.06|2297.56|2299.15|2297.65|2299.06|2297.56|0
1642993710000|2022-01-24 03:08:30|2299.05|2297.55|2299.06|2297.56|2299.06|2297.56|2299.05|2297.55|0
1642993720000|2022-01-24 03:08:40|2299.05|2297.55|2299.03|2297.53|2299.05|2297.55|2298.92|2297.42|0
1642993730000|2022-01-24 03:08:50|2299.04|2297.54|2299.15|2297.65|2299.15|2297.65|2299.04|2297.54|0
1642993740000|2022-01-24 03:09:00|2299.11|2297.61|2299.04|2297.54|2299.11|2297.61|2299.04|2297.54|0
1642993750000|2022-01-24 03:09:10|2299.05|2297.55|2299.15|2297.65|2299.15|2297.65|2299.05|2297.55|0
1642993760000|2022-01-24 03:09:20|2299.12|2297.62|2299.05|2297.55|2299.15|2297.65|2299.05|2297.55|0
1642993770000|2022-01-24 03:09:30|2299.03|2297.53|2299.04|2297.54|2299.04|2297.54|2298.92|2297.42|0
1642993780000|2022-01-24 03:09:40|2299.05|2297.55|2299.15|2297.65|2299.15|2297.65|2299.05|2297.55|0
1642993790000|2022-01-24 03:09:50|2299.16|2297.66|2299.28|2297.78|2299.28|2297.78|2299.16|2297.66|0
1642993800000|2022-01-24 03:10:00|2299.32|2297.82|2299.37|2297.87|2299.37|2297.87|2299.27|2297.77|0
1642993810000|2022-01-24 03:10:10|2299.34|2297.84|2299.28|2297.78|2299.37|2297.87|2299.28|2297.78|0
1642993820000|2022-01-24 03:10:20|2299.37|2297.87|2299.3|2297.8|2299.39|2297.89|2299.28|2297.78|0
1642993830000|2022-01-24 03:10:30|2299.33|2297.83|2299.3|2297.8|2299.39|2297.89|2299.3|2297.8|0
1642993840000|2022-01-24 03:10:40|2299.28|2297.78|2299.28|2297.78|2299.3|2297.8|2299.15|2297.65|0
1642993850000|2022-01-24 03:10:50|2299.29|2297.79|2299.39|2297.89|2299.39|2297.89|2299.28|2297.78|0
1642993860000|2022-01-24 03:11:00|2299.4|2297.9|2300.32|2298.82|2300.32|2298.82|2299.4|2297.9|0
1642993870000|2022-01-24 03:11:10|2300.28|2298.78|2300.23|2298.73|2300.33|2298.83|2299.99|2298.49|0
1642993880000|2022-01-24 03:11:20|2300.21|2298.71|2300.23|2298.73|2300.23|2298.73|2300.21|2298.71|0
1642993890000|2022-01-24 03:11:30|2300.22|2298.72|2299.99|2298.49|2300.23|2298.73|2299.98|2298.48|0
1642993900000|2022-01-24 03:11:40|2299.98|2298.48|2299.99|2298.49|2300.08|2298.58|2299.98|2298.48|0
1642993910000|2022-01-24 03:11:50|2300.03|2298.53|2300.01|2298.51|2300.1|2298.6|2299.99|2298.49|0
1642993920000|2022-01-24 03:12:00|2300.02|2298.52|2300.22|2298.72|2300.23|2298.73|2300.02|2298.52|0
1642993930000|2022-01-24 03:12:10|2300.21|2298.71|2300.1|2298.6|2300.21|2298.71|2300|2298.5|0
1642993940000|2022-01-24 03:12:20|2300.13|2298.63|2300.1|2298.6|2300.24|2298.74|2300.1|2298.6|0
1642993950000|2022-01-24 03:12:30|2300.21|2298.71|2300.22|2298.72|2300.23|2298.73|2300.1|2298.6|0
1642993960000|2022-01-24 03:12:40|2300.21|2298.71|2300.24|2298.74|2300.24|2298.74|2300.21|2298.71|0
1642993970000|2022-01-24 03:12:50|2300.26|2298.76|2300.46|2298.96|2300.47|2298.97|2300.26|2298.76|0
1642993980000|2022-01-24 03:13:00|2300.45|2298.95|2300.19|2298.69|2300.46|2298.96|2300.19|2298.69|0
1642993990000|2022-01-24 03:13:10|2300.11|2298.61|2300.24|2298.74|2300.24|2298.74|2300.11|2298.61|0
1642994000000|2022-01-24 03:13:20|2300.21|2298.71|2300.24|2298.74|2300.24|2298.74|2300.11|2298.61|0
1642994010000|2022-01-24 03:13:30|2300.21|2298.71|2300.24|2298.74|2300.33|2298.83|2300|2298.5|0
1642994020000|2022-01-24 03:13:40|2300.23|2298.73|2300.08|2298.58|2300.24|2298.74|2299.99|2298.49|0
1642994030000|2022-01-24 03:13:50|2300.09|2298.59|2300.18|2298.68|2300.23|2298.73|2299.99|2298.49|0
1642994040000|2022-01-24 03:14:00|2300.1|2298.6|2299.99|2298.49|2300.1|2298.6|2299.99|2298.49|0
1642994050000|2022-01-24 03:14:10|2300.03|2298.53|2300.23|2298.73|2300.23|2298.73|2300.03|2298.53|0
1642994060000|2022-01-24 03:14:20|2300.21|2298.71|2300.23|2298.73|2300.23|2298.73|2300.21|2298.71|0
1642994070000|2022-01-24 03:14:30|2300.21|2298.71|2299.99|2298.49|2300.21|2298.71|2299.99|2298.49|0
1642994080000|2022-01-24 03:14:40|2300.03|2298.53|2299.98|2298.48|2300.08|2298.58|2299.98|2298.48|0
1642994090000|2022-01-24 03:14:50|2299.94|2298.44|2299.86|2298.36|2299.98|2298.48|2299.76|2298.26|0
1642994100000|2022-01-24 03:15:00|2299.89|2298.39|2300.1|2298.6|2300.24|2298.74|2299.89|2298.39|0
1642994110000|2022-01-24 03:15:10|2300.06|2298.56|2300.1|2298.6|2300.1|2298.6|2300|2298.5|0
1642994120000|2022-01-24 03:15:20|2300.13|2298.63|2300.1|2298.6|2300.23|2298.73|2300.1|2298.6|0
1642994130000|2022-01-24 03:15:30|2300.06|2298.56|2300.01|2298.51|2300.06|2298.56|2299.99|2298.49|0
1642994140000|2022-01-24 03:15:40|2300|2298.5|2299.86|2298.36|2300|2298.5|2299.76|2298.26|0
1642994150000|2022-01-24 03:15:50|2299.85|2298.35|2299.85|2298.35|2299.85|2298.35|2299.76|2298.26|0
1642994160000|2022-01-24 03:16:00|2299.89|2298.39|2299.99|2298.49|2299.99|2298.49|2299.85|2298.35|0
1642994170000|2022-01-24 03:16:10|2299.98|2298.48|2299.86|2298.36|2299.98|2298.48|2299.86|2298.36|0
1642994180000|2022-01-24 03:16:20|2299.85|2298.35|2299.76|2298.26|2299.85|2298.35|2299.74|2298.24|0
1642994190000|2022-01-24 03:16:30|2299.79|2298.29|2299.76|2298.26|2299.86|2298.36|2299.76|2298.26|0
1642994200000|2022-01-24 03:16:40|2299.79|2298.29|2299.85|2298.35|2299.98|2298.48|2299.79|2298.29|0
1642994210000|2022-01-24 03:16:50|2299.81|2298.31|2299.96|2298.46|2299.98|2298.48|2299.76|2298.26|0
1642994220000|2022-01-24 03:17:00|2299.98|2298.48|2299.96|2298.46|2300.07|2298.57|2299.96|2298.46|0
1642994230000|2022-01-24 03:17:10|2299.93|2298.43|2299.73|2298.23|2299.93|2298.43|2299.73|2298.23|0
1642994240000|2022-01-24 03:17:20|2299.76|2298.26|2299.73|2298.23|2299.83|2298.33|2299.73|2298.23|0
1642994250000|2022-01-24 03:17:30|2299.76|2298.26|2299.73|2298.23|2299.82|2298.32|2299.73|2298.23|0
1642994260000|2022-01-24 03:17:40|2299.76|2298.26|2299.82|2298.32|2299.82|2298.32|2299.76|2298.26|0
1642994270000|2022-01-24 03:17:50|2299.78|2298.28|2299.82|2298.32|2299.82|2298.32|2299.73|2298.23|0
1642994290000|2022-01-24 03:18:10|2299.85|2298.35|2299.96|2298.46|2300.18|2298.68|2299.82|2298.32|0
1642994300000|2022-01-24 03:18:20|2299.97|2298.47|2299.98|2298.48|2299.98|2298.48|2299.97|2298.47|0
1642994310000|2022-01-24 03:18:30|2300.05|2298.55|2300.42|2298.92|2300.43|2298.93|2300.05|2298.55|0
1642994320000|2022-01-24 03:18:40|2300.41|2298.91|2300.21|2298.71|2300.41|2298.91|2300.2|2298.7|0
1642994330000|2022-01-24 03:18:50|2300.3|2298.8|2300.2|2298.7|2300.3|2298.8|2300.2|2298.7|0
1642994340000|2022-01-24 03:19:00|2300.23|2298.73|2300.07|2298.57|2300.43|2298.93|2299.98|2298.48|0
1642994350000|2022-01-24 03:19:10|2300.1|2298.6|2300.07|2298.57|2300.2|2298.7|2300.07|2298.57|0
1642994360000|2022-01-24 03:19:20|2300.06|2298.56|2299.96|2298.46|2300.06|2298.56|2299.96|2298.46|0
1642994370000|2022-01-24 03:19:30|2299.95|2298.45|2299.85|2298.35|2299.95|2298.45|2299.85|2298.35|0
1642994380000|2022-01-24 03:19:40|2299.71|2298.21|2299.71|2298.21|2299.71|2298.21|2299.71|2298.21|0
1642994390000|2022-01-24 03:19:50|2299.75|2298.25|2299.75|2298.25|2299.82|2298.32|2299.71|2298.21|0
1642994400000|2022-01-24 03:20:00|2299.82|2298.32|2299.95|2298.45|2299.96|2298.46|2299.72|2298.22|0
1642994410000|2022-01-24 03:20:10|2299.91|2298.41|2299.94|2298.44|2299.95|2298.45|2299.82|2298.32|0
1642994420000|2022-01-24 03:20:20|2299.91|2298.41|2299.82|2298.32|2299.91|2298.41|2299.82|2298.32|0
1642994430000|2022-01-24 03:20:30|2299.83|2298.33|2299.83|2298.33|2299.83|2298.33|2299.83|2298.33|0
1642994440000|2022-01-24 03:20:40|2299.82|2298.32|2299.82|2298.32|2299.83|2298.33|2299.82|2298.32|0
1642994460000|2022-01-24 03:21:00|2299.78|2298.28|2299.8|2298.3|2299.81|2298.31|2299.71|2298.21|0
1642994470000|2022-01-24 03:21:10|2299.77|2298.27|2299.7|2298.2|2299.77|2298.27|2299.68|2298.18|0
1642994480000|2022-01-24 03:21:20|2299.71|2298.21|2299.57|2298.07|2299.79|2298.29|2299.57|2298.07|0
1642994490000|2022-01-24 03:21:30|2299.61|2298.11|2299.57|2298.07|2299.7|2298.2|2299.57|2298.07|0
1642994500000|2022-01-24 03:21:40|2299.6|2298.1|2299.7|2298.2|2299.7|2298.2|2299.57|2298.07|0
1642994510000|2022-01-24 03:21:50|2299.71|2298.21|2299.8|2298.3|2299.8|2298.3|2299.58|2298.08|0
1642994520000|2022-01-24 03:22:00|2299.77|2298.27|2299.46|2297.96|2299.77|2298.27|2299.45|2297.95|0
1642994530000|2022-01-24 03:22:10|2299.5|2298|2299.7|2298.2|2299.7|2298.2|2299.5|2298|0
1642994540000|2022-01-24 03:22:20|2299.79|2298.29|2299.71|2298.21|2299.92|2298.42|2299.7|2298.2|0
1642994550000|2022-01-24 03:22:30|2299.74|2298.24|2299.71|2298.21|2299.92|2298.42|2299.71|2298.21|0
1642994560000|2022-01-24 03:22:40|2299.7|2298.2|2299.7|2298.2|2299.7|2298.2|2299.7|2298.2|0
1642994570000|2022-01-24 03:22:50|2299.66|2298.16|2299.7|2298.2|2299.7|2298.2|2299.55|2298.05|0
1642994580000|2022-01-24 03:23:00|2299.71|2298.21|2299.8|2298.3|2299.8|2298.3|2299.71|2298.21|0
1642994590000|2022-01-24 03:23:10|2299.92|2298.42|2299.8|2298.3|2299.92|2298.42|2299.71|2298.21|0
1642994600000|2022-01-24 03:23:20|2299.77|2298.27|2299.71|2298.21|2299.77|2298.27|2299.71|2298.21|0
1642994610000|2022-01-24 03:23:30|2299.69|2298.19|2299.7|2298.2|2299.7|2298.2|2299.58|2298.08|0
1642994620000|2022-01-24 03:23:40|2299.71|2298.21|2299.71|2298.21|2299.71|2298.21|2299.71|2298.21|0
1642994630000|2022-01-24 03:23:50|2299.75|2298.25|2299.92|2298.42|2299.92|2298.42|2299.68|2298.18|0
1642994660000|2022-01-24 03:24:20|2299.93|2298.43|2299.92|2298.42|2299.93|2298.43|2299.92|2298.42|0
1642994670000|2022-01-24 03:24:30|2299.95|2298.45|2299.92|2298.42|2300.01|2298.51|2299.92|2298.42|0
1642994690000|2022-01-24 03:24:50|2299.95|2298.45|2299.92|2298.42|2300.01|2298.51|2299.92|2298.42|0
1642994700000|2022-01-24 03:25:00|2299.93|2298.43|2300.86|2299.36|2300.86|2299.36|2299.93|2298.43|0
1642994710000|2022-01-24 03:25:10|2300.85|2299.35|2300.83|2299.33|2300.94|2299.44|2300.83|2299.33|0
1642994720000|2022-01-24 03:25:20|2300.84|2299.34|2300.94|2299.44|2301.05|2299.55|2300.83|2299.33|0
1642994730000|2022-01-24 03:25:30|2300.97|2299.47|2301.07|2299.57|2301.07|2299.57|2300.94|2299.44|0
1642994740000|2022-01-24 03:25:40|2301.06|2299.56|2300.85|2299.35|2301.07|2299.57|2300.83|2299.33|0
1642994750000|2022-01-24 03:25:50|2300.84|2299.34|2300.83|2299.33|2300.85|2299.35|2300.83|2299.33|0
1642994760000|2022-01-24 03:26:00|2300.82|2299.32|2300.82|2299.32|2300.82|2299.32|2300.82|2299.32|0
1642994770000|2022-01-24 03:26:10|2300.75|2299.25|2300.6|2299.1|2300.75|2299.25|2300.38|2298.88|0
1642994780000|2022-01-24 03:26:20|2300.62|2299.12|2301.78|2300.28|2301.78|2300.28|2300.62|2299.12|0
1642994790000|2022-01-24 03:26:30|2301.74|2300.24|2301.58|2300.08|2301.79|2300.29|2301.57|2300.07|0
1642994800000|2022-01-24 03:26:40|2301.57|2300.07|2301.35|2299.85|2301.57|2300.07|2301.22|2299.72|0
1642994810000|2022-01-24 03:26:50|2301.36|2299.86|2301.58|2300.08|2301.6|2300.1|2301.36|2299.86|0
1642994820000|2022-01-24 03:27:00|2301.57|2300.07|2301.34|2299.84|2301.58|2300.08|2301.34|2299.84|0
1642994830000|2022-01-24 03:27:10|2301.33|2299.83|2301.11|2299.61|2301.44|2299.94|2301.11|2299.61|0
1642994840000|2022-01-24 03:27:20|2301.18|2299.68|2301.11|2299.61|2301.33|2299.83|2301.11|2299.61|0
1642994850000|2022-01-24 03:27:30|2301.1|2299.6|2301.11|2299.61|2301.11|2299.61|2301.1|2299.6|0
1642994860000|2022-01-24 03:27:40|2301.1|2299.6|2300.98|2299.48|2301.1|2299.6|2300.88|2299.38|0
1642994870000|2022-01-24 03:27:50|2301.02|2299.52|2301.09|2299.59|2301.11|2299.61|2301.02|2299.52|0
1642994880000|2022-01-24 03:28:00|2301.08|2299.58|2301.31|2299.81|2301.33|2299.83|2301.08|2299.58|0
1642994890000|2022-01-24 03:28:10|2301.1|2299.6|2301.09|2299.59|2301.2|2299.7|2301.09|2299.59|0
1642994900000|2022-01-24 03:28:20|2301.1|2299.6|2301.33|2299.83|2301.33|2299.83|2301.1|2299.6|0
1642994910000|2022-01-24 03:28:30|2301.32|2299.82|2301.33|2299.83|2301.33|2299.83|2301.32|2299.82|0
1642994920000|2022-01-24 03:28:40|2301.32|2299.82|2301.09|2299.59|2301.32|2299.82|2301.09|2299.59|0
1642994930000|2022-01-24 03:28:50|2301.1|2299.6|2301.08|2299.58|2301.1|2299.6|2301.08|2299.58|0
1642994940000|2022-01-24 03:29:00|2301.1|2299.6|2301.08|2299.58|2301.19|2299.69|2301.08|2299.58|0
1642994950000|2022-01-24 03:29:10|2301.12|2299.62|2301.32|2299.82|2301.32|2299.82|2301.08|2299.58|0
1642994960000|2022-01-24 03:29:20|2301.31|2299.81|2301.31|2299.81|2301.31|2299.81|2301.31|2299.81|0
1642994970000|2022-01-24 03:29:30|2301.32|2299.82|2301.17|2299.67|2301.32|2299.82|2301.08|2299.58|0
1642994980000|2022-01-24 03:29:40|2301.16|2299.66|2301.31|2299.81|2301.31|2299.81|2301.07|2299.57|0
1642994990000|2022-01-24 03:29:50|2301.34|2299.84|2301.28|2299.78|2301.51|2300.01|2301.28|2299.78|0
1642995000000|2022-01-24 03:30:00|2301.32|2299.82|2301.51|2300.01|2301.87|2300.37|2301.31|2299.81|0
1642995010000|2022-01-24 03:30:10|2301.52|2300.02|2301.51|2300.01|2301.54|2300.04|2301.31|2299.81|0
1642995020000|2022-01-24 03:30:20|2301.5|2300|2301.52|2300.02|2301.62|2300.12|2301.5|2300|0
1642995030000|2022-01-24 03:30:30|2301.53|2300.03|2301.51|2300.01|2301.75|2300.25|2301.51|2300.01|0
1642995040000|2022-01-24 03:30:40|2301.53|2300.03|2301.61|2300.11|2301.73|2300.23|2301.51|2300.01|0
1642995050000|2022-01-24 03:30:50|2301.57|2300.07|2301.75|2300.25|2301.75|2300.25|2301.53|2300.03|0
1642995060000|2022-01-24 03:31:00|2301.73|2300.23|2301.53|2300.03|2301.73|2300.23|2301.53|2300.03|0
1642995070000|2022-01-24 03:31:10|2301.56|2300.06|2301.51|2300.01|2301.62|2300.12|2301.51|2300.01|0
1642995080000|2022-01-24 03:31:20|2301.38|2299.88|2301.07|2299.57|2301.38|2299.88|2301.06|2299.56|0
1642995090000|2022-01-24 03:31:30|2301.1|2299.6|2301.07|2299.57|2301.16|2299.66|2301.07|2299.57|0
1642995100000|2022-01-24 03:31:40|2301.1|2299.6|2301.06|2299.56|2301.16|2299.66|2301.06|2299.56|0
1642995110000|2022-01-24 03:31:50|2301.05|2299.55|2301.17|2299.67|2301.29|2299.79|2301.05|2299.55|0
1642995120000|2022-01-24 03:32:00|2301.14|2299.64|2301.05|2299.55|2301.14|2299.64|2301.05|2299.55|0
1642995130000|2022-01-24 03:32:10|2301.02|2299.52|2300.84|2299.34|2301.02|2299.52|2300.84|2299.34|0
1642995140000|2022-01-24 03:32:20|2300.83|2299.33|2300.84|2299.34|2300.85|2299.35|2300.83|2299.33|0
1642995150000|2022-01-24 03:32:30|2300.83|2299.33|2300.83|2299.33|2300.85|2299.35|2300.83|2299.33|0
1642995160000|2022-01-24 03:32:40|2300.71|2299.21|2300.7|2299.2|2300.85|2299.35|2300.61|2299.11|0
1642995170000|2022-01-24 03:32:50|2300.67|2299.17|2300.68|2299.18|2300.72|2299.22|2300.61|2299.11|0
1642995180000|2022-01-24 03:33:00|2300.63|2299.13|2300.74|2299.24|2300.87|2299.37|2300.63|2299.13|0
1642995190000|2022-01-24 03:33:10|2300.73|2299.23|2301.08|2299.58|2301.08|2299.58|2300.64|2299.14|0
1642995200000|2022-01-24 03:33:20|2301.02|2299.52|2300.88|2299.38|2301.02|2299.52|2300.88|2299.38|0
1642995210000|2022-01-24 03:33:30|2300.91|2299.41|2301.11|2299.61|2301.11|2299.61|2300.91|2299.41|0
1642995220000|2022-01-24 03:33:40|2301.1|2299.6|2300.75|2299.25|2301.1|2299.6|2300.66|2299.16|0
1642995230000|2022-01-24 03:33:50|2300.72|2299.22|2300.88|2299.38|2300.88|2299.38|2300.65|2299.15|0
1642995240000|2022-01-24 03:34:00|2300.89|2299.39|2300.75|2299.25|2301.1|2299.6|2300.75|2299.25|0
1642995250000|2022-01-24 03:34:10|2300.78|2299.28|2300.88|2299.38|2300.88|2299.38|2300.75|2299.25|0
1642995260000|2022-01-24 03:34:20|2300.84|2299.34|2300.88|2299.38|2300.88|2299.38|2300.75|2299.25|0
1642995270000|2022-01-24 03:34:30|2300.85|2299.35|2300.73|2299.23|2300.85|2299.35|2300.63|2299.13|0
1642995280000|2022-01-24 03:34:40|2300.77|2299.27|2300.72|2299.22|2300.85|2299.35|2300.72|2299.22|0
1642995290000|2022-01-24 03:34:50|2300.83|2299.33|2300.85|2299.35|2300.86|2299.36|2300.63|2299.13|0
1642995300000|2022-01-24 03:35:00|2300.84|2299.34|2300.63|2299.13|2300.85|2299.35|2300.63|2299.13|0
1642995320000|2022-01-24 03:35:20|2300.64|2299.14|2300.85|2299.35|2300.85|2299.35|2300.64|2299.14|0
1642995330000|2022-01-24 03:35:30|2300.83|2299.33|2300.85|2299.35|2300.86|2299.36|2300.83|2299.33|0
1642995340000|2022-01-24 03:35:40|2300.86|2299.36|2300.86|2299.36|2300.95|2299.45|2300.86|2299.36|0
1642995350000|2022-01-24 03:35:50|2300.88|2299.38|2300.86|2299.36|2301.08|2299.58|2300.86|2299.36|0
1642995360000|2022-01-24 03:36:00|2300.85|2299.35|2300.86|2299.36|2300.86|2299.36|2300.85|2299.35|0
1642995370000|2022-01-24 03:36:10|2300.9|2299.4|2301.08|2299.58|2301.08|2299.58|2300.9|2299.4|0
1642995380000|2022-01-24 03:36:20|2301.02|2299.52|2300.88|2299.38|2301.02|2299.52|2300.86|2299.36|0
1642995390000|2022-01-24 03:36:30|2300.86|2299.36|2301.08|2299.58|2301.08|2299.58|2300.86|2299.36|0
1642995400000|2022-01-24 03:36:40|2301.1|2299.6|2301.31|2299.81|2301.33|2299.83|2301.1|2299.6|0
1642995410000|2022-01-24 03:36:50|2301.32|2299.82|2301.08|2299.58|2301.32|2299.82|2301.08|2299.58|0
1642995420000|2022-01-24 03:37:00|2301.11|2299.61|2301.2|2299.7|2301.32|2299.82|2301.09|2299.59|0
1642995430000|2022-01-24 03:37:10|2301.24|2299.74|2301.2|2299.7|2301.32|2299.82|2301.2|2299.7|0
1642995440000|2022-01-24 03:37:20|2301.24|2299.74|2301.33|2299.83|2301.33|2299.83|2301.2|2299.7|0
1642995450000|2022-01-24 03:37:30|2301.4|2299.9|2301.31|2299.81|2301.54|2300.04|2301.3|2299.8|0
1642995460000|2022-01-24 03:37:40|2301.34|2299.84|2301.31|2299.81|2301.41|2299.91|2301.31|2299.81|0
1642995470000|2022-01-24 03:37:50|2301.3|2299.8|2301.51|2300.01|2301.51|2300.01|2301.3|2299.8|0
1642995480000|2022-01-24 03:38:00|2301.55|2300.05|2301.65|2300.15|2301.75|2300.25|2301.52|2300.02|0
1642995490000|2022-01-24 03:38:10|2301.73|2300.23|2301.74|2300.24|2301.75|2300.25|2301.62|2300.12|0
1642995500000|2022-01-24 03:38:20|2301.73|2300.23|2301.95|2300.45|2302.18|2300.68|2301.73|2300.23|0
1642995510000|2022-01-24 03:38:30|2301.89|2300.39|2301.95|2300.45|2301.95|2300.45|2301.75|2300.25|0
1642995520000|2022-01-24 03:38:40|2301.97|2300.47|2301.96|2300.46|2301.98|2300.48|2301.96|2300.46|0
1642995530000|2022-01-24 03:38:50|2301.95|2300.45|2301.97|2300.47|2301.97|2300.47|2301.84|2300.34|0
1642995540000|2022-01-24 03:39:00|2301.95|2300.45|2301.98|2300.48|2301.98|2300.48|2301.84|2300.34|0
1642995550000|2022-01-24 03:39:10|2301.97|2300.47|2301.85|2300.35|2301.97|2300.47|2301.76|2300.26|0
1642995560000|2022-01-24 03:39:20|2301.82|2300.32|2301.75|2300.25|2301.82|2300.32|2301.75|2300.25|0
1642995570000|2022-01-24 03:39:30|2301.76|2300.26|2301.98|2300.48|2301.98|2300.48|2301.76|2300.26|0
1642995580000|2022-01-24 03:39:40|2301.97|2300.47|2301.77|2300.27|2301.97|2300.47|2301.76|2300.26|0
1642995590000|2022-01-24 03:39:50|2301.76|2300.26|2301.87|2300.37|2301.87|2300.37|2301.76|2300.26|0
1642995600000|2022-01-24 03:40:00|2301.85|2300.35|2301.6|2300.1|2301.85|2300.35|2301.51|2300.01|0
1642995610000|2022-01-24 03:40:10|2301.62|2300.12|2301.75|2300.25|2301.75|2300.25|2301.61|2300.11|0
1642995620000|2022-01-24 03:40:20|2301.76|2300.26|2301.98|2300.48|2301.98|2300.48|2301.76|2300.26|0
1642995630000|2022-01-24 03:40:30|2301.96|2300.46|2301.85|2300.35|2301.98|2300.48|2301.76|2300.26|0
1642995640000|2022-01-24 03:40:40|2301.76|2300.26|2301.73|2300.23|2301.95|2300.45|2301.73|2300.23|0
1642995650000|2022-01-24 03:40:50|2301.77|2300.27|2301.84|2300.34|2301.84|2300.34|2301.73|2300.23|0
1642995660000|2022-01-24 03:41:00|2301.8|2300.3|2301.6|2300.1|2301.8|2300.3|2301.5|2300|0
1642995670000|2022-01-24 03:41:10|2301.64|2300.14|2301.26|2299.76|2301.72|2300.22|2301.25|2299.75|0
1642995680000|2022-01-24 03:41:20|2301.3|2299.8|2301.47|2299.97|2301.5|2300|2301.3|2299.8|0
1642995690000|2022-01-24 03:41:30|2301.48|2299.98|2301.48|2299.98|2301.5|2300|2301.47|2299.97|0
1642995700000|2022-01-24 03:41:40|2301.52|2300.02|2301.72|2300.22|2301.73|2300.23|2301.5|2300|0
1642995710000|2022-01-24 03:41:50|2301.73|2300.23|2302.19|2300.69|2302.19|2300.69|2301.72|2300.22|0
1642995720000|2022-01-24 03:42:00|2302.18|2300.68|2301.97|2300.47|2302.18|2300.68|2301.95|2300.45|0
1642995730000|2022-01-24 03:42:10|2301.98|2300.48|2302.2|2300.7|2302.2|2300.7|2301.97|2300.47|0
1642995740000|2022-01-24 03:42:20|2302.19|2300.69|2302.07|2300.57|2302.19|2300.69|2301.97|2300.47|0
1642995750000|2022-01-24 03:42:30|2302.04|2300.54|2301.73|2300.23|2302.04|2300.54|2301.73|2300.23|0
1642995760000|2022-01-24 03:42:40|2301.75|2300.25|2301.95|2300.45|2301.97|2300.47|2301.75|2300.25|0
1642995770000|2022-01-24 03:42:50|2301.94|2300.44|2301.82|2300.32|2301.94|2300.44|2301.82|2300.32|0
1642995780000|2022-01-24 03:43:00|2301.86|2300.36|2301.73|2300.23|2301.95|2300.45|2301.72|2300.22|0
1642995790000|2022-01-24 03:43:10|2301.72|2300.22|2301.72|2300.22|2301.73|2300.23|2301.72|2300.22|0
1642995810000|2022-01-24 03:43:30|2301.73|2300.23|2301.72|2300.22|2301.94|2300.44|2301.72|2300.22|0
1642995820000|2022-01-24 03:43:40|2301.7|2300.2|2301.7|2300.2|2301.71|2300.21|2301.7|2300.2|0
1642995840000|2022-01-24 03:44:00|2301.69|2300.19|2301.48|2299.98|2301.69|2300.19|2301.48|2299.98|0
1642995850000|2022-01-24 03:44:10|2301.5|2300|2301.48|2299.98|2301.5|2300|2301.48|2299.98|0
1642995860000|2022-01-24 03:44:20|2301.47|2299.97|2301.5|2300|2301.5|2300|2301.36|2299.86|0
1642995870000|2022-01-24 03:44:30|2301.57|2300.07|2301.72|2300.22|2301.72|2300.22|2301.57|2300.07|0
1642995880000|2022-01-24 03:44:40|2301.71|2300.21|2301.71|2300.21|2301.72|2300.22|2301.7|2300.2|0
1642995890000|2022-01-24 03:44:50|2301.72|2300.22|2301.67|2300.17|2301.72|2300.22|2301.67|2300.17|0
1642995900000|2022-01-24 03:45:00|2301.59|2300.09|2301.72|2300.22|2301.72|2300.22|2301.5|2300|0
1642995920000|2022-01-24 03:45:20|2301.71|2300.21|2301.73|2300.23|2301.73|2300.23|2301.71|2300.21|0
1642995940000|2022-01-24 03:45:40|2301.72|2300.22|2301.72|2300.22|2301.72|2300.22|2301.72|2300.22|0
1642995950000|2022-01-24 03:45:50|2301.71|2300.21|2301.59|2300.09|2301.72|2300.22|2301.59|2300.09|0
1642995960000|2022-01-24 03:46:00|2301.6|2300.1|2301.72|2300.22|2301.82|2300.32|2301.6|2300.1|0
1642995970000|2022-01-24 03:46:10|2301.75|2300.25|2301.82|2300.32|2301.82|2300.32|2301.72|2300.22|0
1642995980000|2022-01-24 03:46:20|2301.79|2300.29|2301.53|2300.03|2301.79|2300.29|2301.52|2300.02|0
1642996000000|2022-01-24 03:46:40|2301.52|2300.02|2301.52|2300.02|2301.53|2300.03|2301.52|2300.02|0
1642996010000|2022-01-24 03:46:50|2301.51|2300.01|2301.62|2300.12|2301.74|2300.24|2301.51|2300.01|0
1642996020000|2022-01-24 03:47:00|2301.66|2300.16|2301.74|2300.24|2301.74|2300.24|2301.51|2300.01|0
1642996030000|2022-01-24 03:47:10|2301.75|2300.25|2301.72|2300.22|2301.75|2300.25|2301.72|2300.22|0
1642996040000|2022-01-24 03:47:20|2301.7|2300.2|2301.72|2300.22|2301.72|2300.22|2301.7|2300.2|0
1642996050000|2022-01-24 03:47:30|2301.7|2300.2|2301.7|2300.2|2301.71|2300.21|2301.7|2300.2|0
1642996060000|2022-01-24 03:47:40|2301.71|2300.21|2301.57|2300.07|2301.71|2300.21|2301.57|2300.07|0
1642996070000|2022-01-24 03:47:50|2301.58|2300.08|2301.7|2300.2|2301.7|2300.2|2301.48|2299.98|0
1642996090000|2022-01-24 03:48:10|2301.72|2300.22|2301.72|2300.22|2301.72|2300.22|2301.72|2300.22|0
1642996100000|2022-01-24 03:48:20|2301.7|2300.2|2301.59|2300.09|2301.7|2300.2|2301.59|2300.09|0
1642996110000|2022-01-24 03:48:30|2301.58|2300.08|2301.48|2299.98|2301.58|2300.08|2301.48|2299.98|0
1642996120000|2022-01-24 03:48:40|2301.47|2299.97|2301.47|2299.97|2301.48|2299.98|2301.47|2299.97|0
1642996130000|2022-01-24 03:48:50|2301.35|2299.85|2301.47|2299.97|2301.48|2299.98|2301.35|2299.85|0
1642996140000|2022-01-24 03:49:00|2301.46|2299.96|2301.23|2299.73|2301.46|2299.96|2301.23|2299.73|0
1642996150000|2022-01-24 03:49:10|2301.16|2299.66|2301.32|2299.82|2301.35|2299.85|2301.03|2299.53|0
1642996160000|2022-01-24 03:49:20|2301.26|2299.76|2301.25|2299.75|2301.26|2299.76|2301.25|2299.75|0
1642996170000|2022-01-24 03:49:30|2301.26|2299.76|2301.26|2299.76|2301.26|2299.76|2301.26|2299.76|0
1642996180000|2022-01-24 03:49:40|2301.29|2299.79|2301.49|2299.99|2301.49|2299.99|2301.29|2299.79|0
1642996190000|2022-01-24 03:49:50|2301.48|2299.98|2301.59|2300.09|2301.7|2300.2|2301.48|2299.98|0
1642996200000|2022-01-24 03:50:00|2301.6|2300.1|2301.72|2300.22|2301.73|2300.23|2301.6|2300.1|0
1642996210000|2022-01-24 03:50:10|2301.68|2300.18|2301.59|2300.09|2301.68|2300.18|2301.59|2300.09|0
1642996220000|2022-01-24 03:50:20|2301.62|2300.12|2301.62|2300.12|2301.73|2300.23|2301.6|2300.1|0
1642996230000|2022-01-24 03:50:30|2301.61|2300.11|2301.72|2300.22|2301.72|2300.22|2301.6|2300.1|0
1642996240000|2022-01-24 03:50:40|2301.73|2300.23|2301.73|2300.23|2301.73|2300.23|2301.62|2300.12|0
1642996250000|2022-01-24 03:50:50|2301.75|2300.25|2301.51|2300.01|2301.75|2300.25|2301.51|2300.01|0
1642996260000|2022-01-24 03:51:00|2301.55|2300.05|2302.16|2300.66|2302.16|2300.66|2301.55|2300.05|0
1642996270000|2022-01-24 03:51:10|2302.19|2300.69|2302.17|2300.67|2302.26|2300.76|2302.15|2300.65|0
1642996280000|2022-01-24 03:51:20|2302.16|2300.66|2301.95|2300.45|2302.16|2300.66|2301.95|2300.45|0
1642996290000|2022-01-24 03:51:30|2301.97|2300.47|2301.95|2300.45|2301.97|2300.47|2301.95|2300.45|0
1642996300000|2022-01-24 03:51:40|2301.97|2300.47|2302.17|2300.67|2302.17|2300.67|2301.97|2300.47|0
1642996310000|2022-01-24 03:51:50|2302.19|2300.69|2302.19|2300.69|2302.28|2300.78|2302.18|2300.68|0
1642996320000|2022-01-24 03:52:00|2302.22|2300.72|2302.28|2300.78|2302.28|2300.78|2302.19|2300.69|0
1642996350000|2022-01-24 03:52:30|2302.24|2300.74|2302.27|2300.77|2302.28|2300.78|2302.16|2300.66|0
1642996360000|2022-01-24 03:52:40|2302.26|2300.76|2302.19|2300.69|2302.4|2300.9|2302.19|2300.69|0
1642996370000|2022-01-24 03:52:50|2302.18|2300.68|2302.4|2300.9|2302.4|2300.9|2302.17|2300.67|0
1642996380000|2022-01-24 03:53:00|2302.46|2300.96|2302.6|2301.1|2302.6|2301.1|2302.46|2300.96|0
1642996390000|2022-01-24 03:53:10|2302.67|2301.17|2302.81|2301.31|2302.81|2301.31|2302.67|2301.17|0
1642996400000|2022-01-24 03:53:20|2302.79|2301.29|2302.79|2301.29|2302.79|2301.29|2302.59|2301.09|0
1642996420000|2022-01-24 03:53:40|2302.76|2301.26|2302.79|2301.29|2302.79|2301.29|2302.68|2301.18|0
1642996440000|2022-01-24 03:54:00|2302.76|2301.26|2302.59|2301.09|2302.76|2301.26|2302.59|2301.09|0
1642996450000|2022-01-24 03:54:10|2302.6|2301.1|2302.68|2301.18|2302.81|2301.31|2302.6|2301.1|0
1642996460000|2022-01-24 03:54:20|2302.64|2301.14|2302.79|2301.29|2302.79|2301.29|2302.59|2301.09|0
1642996470000|2022-01-24 03:54:30|2302.8|2301.3|2302.6|2301.1|2302.81|2301.31|2302.6|2301.1|0
1642996490000|2022-01-24 03:54:50|2302.64|2301.14|2302.73|2301.23|2302.73|2301.23|2302.64|2301.14|0
1642996500000|2022-01-24 03:55:00|2302.81|2301.31|2302.59|2301.09|2302.81|2301.31|2302.59|2301.09|0
1642996510000|2022-01-24 03:55:10|2302.58|2301.08|2302.57|2301.07|2302.59|2301.09|2302.57|2301.07|0
1642996520000|2022-01-24 03:55:20|2302.59|2301.09|2302.59|2301.09|2302.59|2301.09|2302.59|2301.09|0
1642996530000|2022-01-24 03:55:30|2302.6|2301.1|2302.59|2301.09|2302.6|2301.1|2302.59|2301.09|0
1642996540000|2022-01-24 03:55:40|2302.6|2301.1|2302.6|2301.1|2302.6|2301.1|2302.6|2301.1|0
1642996550000|2022-01-24 03:55:50|2302.59|2301.09|2302.59|2301.09|2302.6|2301.1|2302.59|2301.09|0
1642996560000|2022-01-24 03:56:00|2302.55|2301.05|2302.25|2300.75|2302.55|2301.05|2302.25|2300.75|0
1642996570000|2022-01-24 03:56:10|2302.24|2300.74|2302.23|2300.73|2302.24|2300.74|2302.23|2300.73|0
1642996580000|2022-01-24 03:56:20|2302.22|2300.72|2302.1|2300.6|2302.22|2300.72|2302.01|2300.51|0
1642996590000|2022-01-24 03:56:30|2302.07|2300.57|2302|2300.5|2302.07|2300.57|2302|2300.5|0
1642996600000|2022-01-24 03:56:40|2301.99|2300.49|2301.86|2300.36|2301.99|2300.49|2301.76|2300.26|0
1642996610000|2022-01-24 03:56:50|2301.9|2300.4|2301.99|2300.49|2302|2300.5|2301.86|2300.36|0
1642996620000|2022-01-24 03:57:00|2302|2300.5|2302|2300.5|2302|2300.5|2302|2300.5|0
1642996640000|2022-01-24 03:57:20|2301.88|2300.38|2301.88|2300.38|2302|2300.5|2301.86|2300.36|0
1642996650000|2022-01-24 03:57:30|2301.84|2300.34|2301.78|2300.28|2301.84|2300.34|2301.76|2300.26|0
1642996660000|2022-01-24 03:57:40|2301.77|2300.27|2301.78|2300.28|2301.78|2300.28|2301.76|2300.26|0
1642996680000|2022-01-24 03:58:00|2301.74|2300.24|2301.76|2300.26|2301.76|2300.26|2301.64|2300.14|0
1642996690000|2022-01-24 03:58:10|2301.73|2300.23|2301.52|2300.02|2301.73|2300.23|2301.52|2300.02|0
1642996700000|2022-01-24 03:58:20|2301.53|2300.03|2301.52|2300.02|2301.54|2300.04|2301.52|2300.02|0
1642996740000|2022-01-24 03:59:00|2301.46|2299.96|2301.34|2299.84|2301.55|2300.05|2301.32|2299.82|0
1642996750000|2022-01-24 03:59:10|2301.33|2299.83|2301.33|2299.83|2301.33|2299.83|2301.33|2299.83|0
1642996760000|2022-01-24 03:59:20|2301.26|2299.76|2301.2|2299.7|2301.26|2299.76|2301.11|2299.61|0
1642996770000|2022-01-24 03:59:30|2301.24|2299.74|2300.86|2299.36|2301.32|2299.82|2300.86|2299.36|0
1642996780000|2022-01-24 03:59:40|2300.87|2299.37|2300.86|2299.36|2300.87|2299.37|2300.86|2299.36|0
1642996800000|2022-01-24 04:00:00|2300.87|2299.37|2301.08|2299.58|2301.08|2299.58|2300.85|2299.35|0
1642996810000|2022-01-24 04:00:10|2301.07|2299.57|2301.55|2300.05|2301.55|2300.05|2301.07|2299.57|0
1642996820000|2022-01-24 04:00:20|2301.57|2300.07|2301.55|2300.05|2301.66|2300.16|2301.55|2300.05|0
1642996830000|2022-01-24 04:00:30|2301.57|2300.07|2301.78|2300.28|2301.78|2300.28|2301.57|2300.07|0
1642996840000|2022-01-24 04:00:40|2301.79|2300.29|2301.8|2300.3|2302.01|2300.51|2301.79|2300.29|0
1642996850000|2022-01-24 04:00:50|2301.79|2300.29|2301.78|2300.28|2301.79|2300.29|2301.66|2300.16|0
1642996860000|2022-01-24 04:01:00|2301.79|2300.29|2301.79|2300.29|2301.79|2300.29|2301.78|2300.28|0
1642996870000|2022-01-24 04:01:10|2301.8|2300.3|2302.23|2300.73|2302.34|2300.84|2301.8|2300.3|0
1642996880000|2022-01-24 04:01:20|2302.22|2300.72|2302.23|2300.73|2302.23|2300.73|2302.11|2300.61|0
1642996890000|2022-01-24 04:01:30|2302.22|2300.72|2302.22|2300.72|2302.22|2300.72|2302.22|2300.72|0
1642996900000|2022-01-24 04:01:40|2302.15|2300.65|2302.03|2300.53|2302.25|2300.75|2302|2300.5|0
1642996910000|2022-01-24 04:01:50|2302.02|2300.52|2302.01|2300.51|2302.11|2300.61|2302|2300.5|0
1642996920000|2022-01-24 04:02:00|2302.05|2300.55|2302.01|2300.51|2302.1|2300.6|2302.01|2300.51|0
1642996930000|2022-01-24 04:02:10|2302|2300.5|2301.89|2300.39|2302.01|2300.51|2301.89|2300.39|0
1642996940000|2022-01-24 04:02:20|2302.01|2300.51|2301.89|2300.39|2302.01|2300.51|2301.88|2300.38|0
1642996950000|2022-01-24 04:02:30|2301.88|2300.38|2301.89|2300.39|2302.03|2300.53|2301.88|2300.38|0
1642996960000|2022-01-24 04:02:40|2301.92|2300.42|2302.01|2300.51|2302.01|2300.51|2301.89|2300.39|0
1642996970000|2022-01-24 04:02:50|2302|2300.5|2301.79|2300.29|2302|2300.5|2301.79|2300.29|0
1642996990000|2022-01-24 04:03:10|2301.82|2300.32|2301.79|2300.29|2301.89|2300.39|2301.79|2300.29|0
1642997000000|2022-01-24 04:03:20|2301.86|2300.36|2301.88|2300.38|2302|2300.5|2301.78|2300.28|0
1642997010000|2022-01-24 04:03:30|2301.91|2300.41|2301.78|2300.28|2302|2300.5|2301.78|2300.28|0
1642997020000|2022-01-24 04:03:40|2301.81|2300.31|2301.88|2300.38|2301.88|2300.38|2301.81|2300.31|0
1642997030000|2022-01-24 04:03:50|2301.91|2300.41|2301.88|2300.38|2302.01|2300.51|2301.79|2300.29|0
1642997040000|2022-01-24 04:04:00|2301.84|2300.34|2301.88|2300.38|2301.89|2300.39|2301.78|2300.28|0
1642997050000|2022-01-24 04:04:10|2301.87|2300.37|2301.88|2300.38|2301.88|2300.38|2301.87|2300.37|0
1642997060000|2022-01-24 04:04:20|2301.91|2300.41|2302|2300.5|2302|2300.5|2301.91|2300.41|0
1642997070000|2022-01-24 04:04:30|2301.96|2300.46|2302.01|2300.51|2302.01|2300.51|2301.88|2300.38|0
1642997080000|2022-01-24 04:04:40|2302.03|2300.53|2301.89|2300.39|2302.03|2300.53|2301.89|2300.39|0
1642997100000|2022-01-24 04:05:00|2301.93|2300.43|2301.89|2300.39|2302.02|2300.52|2301.89|2300.39|0
1642997110000|2022-01-24 04:05:10|2301.93|2300.43|2302.25|2300.75|2302.25|2300.75|2301.93|2300.43|0
1642997130000|2022-01-24 04:05:30|2302.24|2300.74|2302.28|2300.78|2302.28|2300.78|2302.23|2300.73|0
1642997140000|2022-01-24 04:05:40|2302.34|2300.84|2302.48|2300.98|2302.48|2300.98|2302.25|2300.75|0
1642997160000|2022-01-24 04:06:00|2302.52|2301.02|2302.48|2300.98|2302.57|2301.07|2302.48|2300.98|0
1642997180000|2022-01-24 04:06:20|2302.52|2301.02|2302.48|2300.98|2302.57|2301.07|2302.48|2300.98|0
1642997200000|2022-01-24 04:06:40|2302.52|2301.02|2302.48|2300.98|2302.57|2301.07|2302.48|2300.98|0
1642997210000|2022-01-24 04:06:50|2302.52|2301.02|2302.48|2300.98|2302.57|2301.07|2302.48|2300.98|0
1642997220000|2022-01-24 04:07:00|2302.47|2300.97|2302.47|2300.97|2302.47|2300.97|2302.47|2300.97|0
1642997230000|2022-01-24 04:07:10|2302.45|2300.95|2302.45|2300.95|2302.45|2300.95|2302.45|2300.95|0
1642997260000|2022-01-24 04:07:40|2302.42|2300.92|2302.22|2300.72|2302.42|2300.92|2302.1|2300.6|0
1642997270000|2022-01-24 04:07:50|2302.18|2300.68|2302.22|2300.72|2302.32|2300.82|2302.1|2300.6|0
1642997280000|2022-01-24 04:08:00|2302.23|2300.73|2302.22|2300.72|2302.32|2300.82|2302.22|2300.72|0
1642997290000|2022-01-24 04:08:10|2302.18|2300.68|2302.22|2300.72|2302.22|2300.72|2302.1|2300.6|0
1642997300000|2022-01-24 04:08:20|2302.18|2300.68|2302.1|2300.6|2302.18|2300.68|2302.1|2300.6|0
1642997310000|2022-01-24 04:08:30|2302.07|2300.57|2302.01|2300.51|2302.07|2300.57|2302|2300.5|0
1642997320000|2022-01-24 04:08:40|2302|2300.5|2301.98|2300.48|2302.09|2300.59|2301.98|2300.48|0
1642997330000|2022-01-24 04:08:50|2301.97|2300.47|2301.98|2300.48|2301.98|2300.48|2301.85|2300.35|0
1642997340000|2022-01-24 04:09:00|2301.97|2300.47|2301.98|2300.48|2301.98|2300.48|2301.85|2300.35|0
1642997350000|2022-01-24 04:09:10|2301.95|2300.45|2301.86|2300.36|2301.98|2300.48|2301.85|2300.35|0
1642997360000|2022-01-24 04:09:20|2301.83|2300.33|2301.63|2300.13|2301.83|2300.33|2301.63|2300.13|0
1642997370000|2022-01-24 04:09:30|2301.54|2300.04|2301.63|2300.13|2301.63|2300.13|2301.52|2300.02|0
1642997380000|2022-01-24 04:09:40|2301.59|2300.09|2301.52|2300.02|2301.59|2300.09|2301.51|2300.01|0
1642997390000|2022-01-24 04:09:50|2301.51|2300.01|2301.52|2300.02|2301.52|2300.02|2301.51|2300.01|0
1642997400000|2022-01-24 04:10:00|2301.56|2300.06|2301.62|2300.12|2301.62|2300.12|2301.52|2300.02|0
1642997410000|2022-01-24 04:10:10|2301.66|2300.16|2301.98|2300.48|2301.98|2300.48|2301.66|2300.16|0
1642997420000|2022-01-24 04:10:20|2301.99|2300.49|2302.2|2300.7|2302.2|2300.7|2301.99|2300.49|0
1642997430000|2022-01-24 04:10:30|2302.24|2300.74|2302.2|2300.7|2302.31|2300.81|2302.2|2300.7|0
1642997440000|2022-01-24 04:10:40|2302.21|2300.71|2302.2|2300.7|2302.21|2300.71|2302.2|2300.7|0
1642997460000|2022-01-24 04:11:00|2302.13|2300.63|2301.98|2300.48|2302.13|2300.63|2301.98|2300.48|0
1642997470000|2022-01-24 04:11:10|2301.99|2300.49|2301.98|2300.48|2302.09|2300.59|2301.98|2300.48|0
1642997480000|2022-01-24 04:11:20|2301.97|2300.47|2301.75|2300.25|2301.97|2300.47|2301.75|2300.25|0
1642997490000|2022-01-24 04:11:30|2301.78|2300.28|2301.85|2300.35|2301.97|2300.47|2301.78|2300.28|0
1642997500000|2022-01-24 04:11:40|2301.97|2300.47|2301.95|2300.45|2301.98|2300.48|2301.86|2300.36|0
1642997510000|2022-01-24 04:11:50|2301.75|2300.25|2301.76|2300.26|2301.76|2300.26|2301.75|2300.25|0
1642997520000|2022-01-24 04:12:00|2301.79|2300.29|2301.75|2300.25|2301.85|2300.35|2301.75|2300.25|0
1642997530000|2022-01-24 04:12:10|2301.74|2300.24|2301.74|2300.24|2301.75|2300.25|2301.73|2300.23|0
1642997540000|2022-01-24 04:12:20|2301.75|2300.25|2301.75|2300.25|2301.76|2300.26|2301.75|2300.25|0
1642997550000|2022-01-24 04:12:30|2301.74|2300.24|2301.74|2300.24|2301.74|2300.24|2301.73|2300.23|0
1642997560000|2022-01-24 04:12:40|2301.73|2300.23|2301.52|2300.02|2301.73|2300.23|2301.52|2300.02|0
1642997570000|2022-01-24 04:12:50|2301.51|2300.01|2301.38|2299.88|2301.51|2300.01|2301.29|2299.79|0
1642997580000|2022-01-24 04:13:00|2301.34|2299.84|2301.38|2299.88|2301.5|2300|2301.29|2299.79|0
1642997590000|2022-01-24 04:13:10|2301.29|2299.79|2301.43|2299.93|2301.43|2299.93|2301.29|2299.79|0
1642997600000|2022-01-24 04:13:20|2301.51|2300.01|2301.51|2300.01|2301.51|2300.01|2301.39|2299.89|0
1642997610000|2022-01-24 04:13:30|2301.48|2299.98|2301.38|2299.88|2301.51|2300.01|2301.38|2299.88|0
1642997630000|2022-01-24 04:13:50|2301.41|2299.91|2301.51|2300.01|2301.51|2300.01|2301.38|2299.88|0
1642997640000|2022-01-24 04:14:00|2301.52|2300.02|2301.52|2300.02|2301.61|2300.11|2301.52|2300.02|0
1642997650000|2022-01-24 04:14:10|2301.56|2300.06|2301.61|2300.11|2301.61|2300.11|2301.52|2300.02|0
1642997660000|2022-01-24 04:14:20|2301.58|2300.08|2301.52|2300.02|2301.58|2300.08|2301.52|2300.02|0
1642997670000|2022-01-24 04:14:30|2301.61|2300.11|2301.53|2300.03|2301.62|2300.12|2301.52|2300.02|0
1642997680000|2022-01-24 04:14:40|2301.52|2300.02|2301.52|2300.02|2301.53|2300.03|2301.52|2300.02|0
1642997690000|2022-01-24 04:14:50|2301.53|2300.03|2301.54|2300.04|2301.54|2300.04|2301.52|2300.02|0
1642997700000|2022-01-24 04:15:00|2301.52|2300.02|2301.52|2300.02|2301.61|2300.11|2301.39|2299.89|0
1642997710000|2022-01-24 04:15:10|2301.61|2300.11|2301.88|2300.38|2301.88|2300.38|2301.52|2300.02|0
1642997720000|2022-01-24 04:15:20|2301.97|2300.47|2302.02|2300.52|2302.07|2300.57|2301.96|2300.46|0
1642997730000|2022-01-24 04:15:30|2301.97|2300.47|2301.97|2300.47|2301.97|2300.47|2301.95|2300.45|0
1642997740000|2022-01-24 04:15:40|2302|2300.5|2301.97|2300.47|2302.06|2300.56|2301.97|2300.47|0
1642997750000|2022-01-24 04:15:50|2301.96|2300.46|2301.95|2300.45|2301.96|2300.46|2301.95|2300.45|0
1642997760000|2022-01-24 04:16:00|2301.88|2300.38|2301.97|2300.47|2301.97|2300.47|2301.74|2300.24|0
1642997770000|2022-01-24 04:16:10|2301.96|2300.46|2301.97|2300.47|2301.97|2300.47|2301.95|2300.45|0
1642997780000|2022-01-24 04:16:20|2301.98|2300.48|2301.98|2300.48|2301.98|2300.48|2301.97|2300.47|0
1642997800000|2022-01-24 04:16:40|2301.97|2300.47|2301.75|2300.25|2301.97|2300.47|2301.74|2300.24|0
1642997820000|2022-01-24 04:17:00|2301.78|2300.28|2301.97|2300.47|2301.98|2300.48|2301.75|2300.25|0
1642997840000|2022-01-24 04:17:20|2301.96|2300.46|2301.97|2300.47|2301.97|2300.47|2301.96|2300.46|0
1642997850000|2022-01-24 04:17:30|2301.96|2300.46|2301.73|2300.23|2301.97|2300.47|2301.73|2300.23|0
1642997860000|2022-01-24 04:17:40|2301.72|2300.22|2301.72|2300.22|2301.72|2300.22|2301.72|2300.22|0
1642997870000|2022-01-24 04:17:50|2301.65|2300.15|2301.5|2300|2301.65|2300.15|2301.5|2300|0
1642997880000|2022-01-24 04:18:00|2301.53|2300.03|2301.5|2300|2301.6|2300.1|2301.5|2300|0
1642997890000|2022-01-24 04:18:10|2301.49|2299.99|2301.48|2299.98|2301.49|2299.99|2301.36|2299.86|0
1642997900000|2022-01-24 04:18:20|2301.49|2299.99|2301.36|2299.86|2301.49|2299.99|2301.36|2299.86|0
1642997910000|2022-01-24 04:18:30|2301.33|2299.83|2301.27|2299.77|2301.33|2299.83|2301.27|2299.77|0
1642997920000|2022-01-24 04:18:40|2301.29|2299.79|2301.6|2300.1|2301.72|2300.22|2301.29|2299.79|0
1642997940000|2022-01-24 04:19:00|2301.63|2300.13|2301.72|2300.22|2301.73|2300.23|2301.63|2300.13|0
1642997950000|2022-01-24 04:19:10|2301.71|2300.21|2301.5|2300|2301.71|2300.21|2301.5|2300|0
1642997960000|2022-01-24 04:19:20|2301.49|2299.99|2301.5|2300|2301.5|2300|2301.49|2299.99|0
1642997970000|2022-01-24 04:19:30|2301.48|2299.98|2301.49|2299.99|2301.49|2299.99|2301.27|2299.77|0
1642997980000|2022-01-24 04:19:40|2301.5|2300|2301.5|2300|2301.5|2300|2301.5|2300|0
1642997990000|2022-01-24 04:19:50|2301.49|2299.99|2301.49|2299.99|2301.49|2299.99|2301.49|2299.99|0
1642998000000|2022-01-24 04:20:00|2301.48|2299.98|2301.82|2300.32|2301.82|2300.32|2301.48|2299.98|0
1642998010000|2022-01-24 04:20:10|2301.81|2300.31|2301.72|2300.22|2301.82|2300.32|2301.72|2300.22|0
1642998020000|2022-01-24 04:20:20|2301.73|2300.23|2301.81|2300.31|2301.81|2300.31|2301.73|2300.23|0
1642998030000|2022-01-24 04:20:30|2301.95|2300.45|2301.97|2300.47|2302.17|2300.67|2301.95|2300.45|0
1642998040000|2022-01-24 04:20:40|2301.96|2300.46|2301.96|2300.46|2302.06|2300.56|2301.95|2300.45|0
1642998050000|2022-01-24 04:20:50|2301.95|2300.45|2301.73|2300.23|2301.95|2300.45|2301.73|2300.23|0
1642998060000|2022-01-24 04:21:00|2301.7|2300.2|2301.5|2300|2301.7|2300.2|2301.5|2300|0
1642998070000|2022-01-24 04:21:10|2301.51|2300.01|2301.1|2299.6|2301.52|2300.02|2301.09|2299.59|0
1642998080000|2022-01-24 04:21:20|2301.08|2299.58|2301.08|2299.58|2301.08|2299.58|2301.08|2299.58|0
1642998090000|2022-01-24 04:21:30|2301.07|2299.57|2301.08|2299.58|2301.1|2299.6|2301.07|2299.57|0
1642998100000|2022-01-24 04:21:40|2301.09|2299.59|2301.1|2299.6|2301.1|2299.6|2301.08|2299.58|0
1642998120000|2022-01-24 04:22:00|2301.09|2299.59|2301.1|2299.6|2301.1|2299.6|2301.08|2299.58|0
1642998150000|2022-01-24 04:22:30|2301.09|2299.59|2301.1|2299.6|2301.1|2299.6|2301.09|2299.59|0
1642998170000|2022-01-24 04:22:50|2301.11|2299.61|2301.1|2299.6|2301.11|2299.61|2301.1|2299.6|0
1642998180000|2022-01-24 04:23:00|2301.08|2299.58|2300.87|2299.37|2301.08|2299.58|2300.86|2299.36|0
1642998190000|2022-01-24 04:23:10|2300.86|2299.36|2300.88|2299.38|2300.88|2299.38|2300.86|2299.36|0
1642998200000|2022-01-24 04:23:20|2300.86|2299.36|2300.61|2299.11|2300.86|2299.36|2300.61|2299.11|0
1642998210000|2022-01-24 04:23:30|2300.6|2299.1|2300.39|2298.89|2300.6|2299.1|2300.39|2298.89|0
1642998220000|2022-01-24 04:23:40|2300.38|2298.88|2300.61|2299.11|2300.61|2299.11|2300.38|2298.88|0
1642998230000|2022-01-24 04:23:50|2300.54|2299.04|2300.39|2298.89|2300.54|2299.04|2300.39|2298.89|0
1642998240000|2022-01-24 04:24:00|2300.4|2298.9|2300.4|2298.9|2300.4|2298.9|2300.4|2298.9|0
1642998250000|2022-01-24 04:24:10|2300.41|2298.91|2300.39|2298.89|2300.62|2299.12|2300.39|2298.89|0
1642998260000|2022-01-24 04:24:20|2300.38|2298.88|2300.38|2298.88|2300.38|2298.88|2300.38|2298.88|0
1642998270000|2022-01-24 04:24:30|2300.39|2298.89|2300.39|2298.89|2300.39|2298.89|2300.39|2298.89|0
1642998280000|2022-01-24 04:24:40|2300.4|2298.9|2300.61|2299.11|2300.61|2299.11|2300.4|2298.9|0
1642998290000|2022-01-24 04:24:50|2300.62|2299.12|2300.39|2298.89|2300.63|2299.13|2300.39|2298.89|0
1642998300000|2022-01-24 04:25:00|2300.4|2298.9|2300.39|2298.89|2300.49|2298.99|2300.39|2298.89|0
1642998310000|2022-01-24 04:25:10|2300.38|2298.88|2300.38|2298.88|2300.39|2298.89|2300.38|2298.88|0
1642998320000|2022-01-24 04:25:20|2300.37|2298.87|2300.12|2298.62|2300.38|2298.88|2300.12|2298.62|0
1642998330000|2022-01-24 04:25:30|2300.09|2298.59|2300.15|2298.65|2300.15|2298.65|2299.92|2298.42|0
1642998340000|2022-01-24 04:25:40|2300.14|2298.64|2300.12|2298.62|2300.14|2298.64|2300|2298.5|0
1642998350000|2022-01-24 04:25:50|2300.01|2298.51|2300.01|2298.51|2300.01|2298.51|2299.9|2298.4|0
1642998360000|2022-01-24 04:26:00|2300|2298.5|2299.95|2298.45|2300|2298.5|2299.9|2298.4|0
1642998370000|2022-01-24 04:26:10|2300.01|2298.51|2299.9|2298.4|2300.01|2298.51|2299.9|2298.4|0
1642998390000|2022-01-24 04:26:30|2299.92|2298.42|2300.12|2298.62|2300.14|2298.64|2299.92|2298.42|0
1642998400000|2022-01-24 04:26:40|2300.11|2298.61|2300.12|2298.62|2300.12|2298.62|2300.11|2298.61|0
1642998410000|2022-01-24 04:26:50|2300.11|2298.61|2300.12|2298.62|2300.12|2298.62|2300.11|2298.61|0
1642998420000|2022-01-24 04:27:00|2300.14|2298.64|2300.23|2298.73|2300.23|2298.73|2300.14|2298.64|0
1642998430000|2022-01-24 04:27:10|2300.26|2298.76|2300.24|2298.74|2300.36|2298.86|2300.24|2298.74|0
1642998440000|2022-01-24 04:27:20|2300.28|2298.78|2300.36|2298.86|2300.36|2298.86|2300.28|2298.78|0
1642998450000|2022-01-24 04:27:30|2300.33|2298.83|2300.38|2298.88|2300.38|2298.88|2300.24|2298.74|0
1642998460000|2022-01-24 04:27:40|2300.34|2298.84|2300.38|2298.88|2300.38|2298.88|2300.26|2298.76|0
1642998470000|2022-01-24 04:27:50|2300.39|2298.89|2300.6|2299.1|2300.6|2299.1|2300.39|2298.89|0
1642998480000|2022-01-24 04:28:00|2300.59|2299.09|2300.6|2299.1|2300.6|2299.1|2300.38|2298.88|0
1642998490000|2022-01-24 04:28:10|2300.59|2299.09|2300.6|2299.1|2300.61|2299.11|2300.59|2299.09|0
1642998500000|2022-01-24 04:28:20|2300.61|2299.11|2300.83|2299.33|2300.83|2299.33|2300.61|2299.11|0
1642998510000|2022-01-24 04:28:30|2300.85|2299.35|2300.85|2299.35|2300.85|2299.35|2300.85|2299.35|0
1642998540000|2022-01-24 04:29:00|2300.83|2299.33|2300.85|2299.35|2300.85|2299.35|2300.71|2299.21|0
1642998550000|2022-01-24 04:29:10|2300.86|2299.36|2300.85|2299.35|2301.06|2299.56|2300.85|2299.35|0
1642998560000|2022-01-24 04:29:20|2300.81|2299.31|2300.74|2299.24|2300.86|2299.36|2300.73|2299.23|0
1642998570000|2022-01-24 04:29:30|2300.85|2299.35|2300.64|2299.14|2300.86|2299.36|2300.64|2299.14|0
1642998580000|2022-01-24 04:29:40|2300.71|2299.21|2300.73|2299.23|2300.85|2299.35|2300.71|2299.21|0
1642998590000|2022-01-24 04:29:50|2300.76|2299.26|2300.85|2299.35|2300.85|2299.35|2300.71|2299.21|0
1642998600000|2022-01-24 04:30:00|2300.83|2299.33|2300.85|2299.35|2301.07|2299.57|2300.83|2299.33|0
1642998610000|2022-01-24 04:30:10|2300.84|2299.34|2301.07|2299.57|2301.07|2299.57|2300.84|2299.34|0
1642998620000|2022-01-24 04:30:20|2301.08|2299.58|2301.08|2299.58|2301.08|2299.58|2301.07|2299.57|0
1642998630000|2022-01-24 04:30:30|2301.09|2299.59|2301.1|2299.6|2301.1|2299.6|2301.08|2299.58|0
1642998640000|2022-01-24 04:30:40|2301.17|2299.67|2301.19|2299.69|2301.32|2299.82|2301.17|2299.67|0
1642998650000|2022-01-24 04:30:50|2301.23|2299.73|2301.57|2300.07|2301.57|2300.07|2301.23|2299.73|0
1642998660000|2022-01-24 04:31:00|2301.56|2300.06|2301.71|2300.21|2301.79|2300.29|2301.56|2300.06|0
1642998670000|2022-01-24 04:31:10|2301.57|2300.07|2301.42|2299.92|2301.57|2300.07|2301.32|2299.82|0
1642998680000|2022-01-24 04:31:20|2301.39|2299.89|2301.33|2299.83|2301.44|2299.94|2301.32|2299.82|0
1642998690000|2022-01-24 04:31:30|2301.37|2299.87|2301.55|2300.05|2301.55|2300.05|2301.37|2299.87|0
1642998700000|2022-01-24 04:31:40|2301.52|2300.02|2301.55|2300.05|2301.55|2300.05|2301.42|2299.92|0
1642998720000|2022-01-24 04:32:00|2301.52|2300.02|2301.33|2299.83|2301.52|2300.02|2301.33|2299.83|0
1642998730000|2022-01-24 04:32:10|2301.32|2299.82|2301.2|2299.7|2301.33|2299.83|2301.2|2299.7|0
1642998740000|2022-01-24 04:32:20|2301.24|2299.74|2301.2|2299.7|2301.33|2299.83|2301.1|2299.6|0
1642998750000|2022-01-24 04:32:30|2301.17|2299.67|2301.1|2299.6|2301.17|2299.67|2301.1|2299.6|0
1642998760000|2022-01-24 04:32:40|2301.17|2299.67|2301.08|2299.58|2301.31|2299.81|2301.08|2299.58|0
1642998770000|2022-01-24 04:32:50|2301.1|2299.6|2301.32|2299.82|2301.32|2299.82|2301.09|2299.59|0
1642998780000|2022-01-24 04:33:00|2301.28|2299.78|2301.19|2299.69|2301.3|2299.8|2301.19|2299.69|0
1642998790000|2022-01-24 04:33:10|2301.18|2299.68|2301.28|2299.78|2301.32|2299.82|2301.18|2299.68|0
1642998800000|2022-01-24 04:33:20|2301.2|2299.7|2301.08|2299.58|2301.31|2299.81|2301.07|2299.57|0
1642998830000|2022-01-24 04:33:50|2301.07|2299.57|2301.05|2299.55|2301.07|2299.57|2301.05|2299.55|0
1642998840000|2022-01-24 04:34:00|2301.07|2299.57|2301.08|2299.58|2301.29|2299.79|2301.07|2299.57|0
1642998850000|2022-01-24 04:34:10|2301.07|2299.57|2301.29|2299.79|2301.29|2299.79|2301.07|2299.57|0
1642998860000|2022-01-24 04:34:20|2301.3|2299.8|2301.3|2299.8|2301.3|2299.8|2301.29|2299.79|0
1642998880000|2022-01-24 04:34:40|2301.29|2299.79|2301.29|2299.79|2301.29|2299.79|2301.29|2299.79|0
1642998890000|2022-01-24 04:34:50|2301.3|2299.8|2301.3|2299.8|2301.3|2299.8|2301.3|2299.8|0
1642998900000|2022-01-24 04:35:00|2301.27|2299.77|2301.3|2299.8|2301.3|2299.8|2301.17|2299.67|0
1642998910000|2022-01-24 04:35:10|2301.27|2299.77|2301.08|2299.58|2301.27|2299.77|2301.08|2299.58|0
1642998920000|2022-01-24 04:35:20|2301.07|2299.57|2301.1|2299.6|2301.1|2299.6|2300.86|2299.36|0
1642998930000|2022-01-24 04:35:30|2301.09|2299.59|2301.09|2299.59|2301.1|2299.6|2301.09|2299.59|0
1642998940000|2022-01-24 04:35:40|2301.08|2299.58|2301.1|2299.6|2301.1|2299.6|2301.08|2299.58|0
1642998950000|2022-01-24 04:35:50|2301.11|2299.61|2301.53|2300.03|2301.54|2300.04|2301.11|2299.61|0
1642998960000|2022-01-24 04:36:00|2301.5|2300|2301.31|2299.81|2301.5|2300|2301.3|2299.8|0
1642998970000|2022-01-24 04:36:10|2301.32|2299.82|2301.32|2299.82|2301.32|2299.82|2301.31|2299.81|0
1642998980000|2022-01-24 04:36:20|2301.31|2299.81|2301.31|2299.81|2301.31|2299.81|2301.3|2299.8|0
1642998990000|2022-01-24 04:36:30|2301.29|2299.79|2301.3|2299.8|2301.31|2299.81|2301.29|2299.79|0
1642999000000|2022-01-24 04:36:40|2301.31|2299.81|2301.29|2299.79|2301.31|2299.81|2301.08|2299.58|0
1642999010000|2022-01-24 04:36:50|2301.26|2299.76|2301.29|2299.79|2301.29|2299.79|2301.18|2299.68|0
1642999020000|2022-01-24 04:37:00|2301.31|2299.81|2301.31|2299.81|2301.31|2299.81|2301.31|2299.81|0
1642999030000|2022-01-24 04:37:10|2301.3|2299.8|2301.3|2299.8|2301.3|2299.8|2301.3|2299.8|0
1642999040000|2022-01-24 04:37:20|2301.31|2299.81|2301.29|2299.79|2301.31|2299.81|2301.29|2299.79|0
1642999050000|2022-01-24 04:37:30|2301.28|2299.78|2301.16|2299.66|2301.28|2299.78|2301.16|2299.66|0
1642999060000|2022-01-24 04:37:40|2301.17|2299.67|2301.29|2299.79|2301.31|2299.81|2301.16|2299.66|0
1642999070000|2022-01-24 04:37:50|2301.3|2299.8|2301.29|2299.79|2301.3|2299.8|2301.29|2299.79|0
1642999080000|2022-01-24 04:38:00|2301.31|2299.81|2301.41|2299.91|2301.41|2299.91|2301.3|2299.8|0
1642999090000|2022-01-24 04:38:10|2301.38|2299.88|2301.32|2299.82|2301.38|2299.88|2301.32|2299.82|0
1642999110000|2022-01-24 04:38:30|2301.39|2299.89|2301.31|2299.81|2301.54|2300.04|2301.31|2299.81|0
1642999150000|2022-01-24 04:39:10|2301.32|2299.82|2301.32|2299.82|2301.32|2299.82|2301.32|2299.82|0
1642999160000|2022-01-24 04:39:20|2301.34|2299.84|2301.43|2299.93|2301.43|2299.93|2301.33|2299.83|0
1642999170000|2022-01-24 04:39:30|2301.54|2300.04|2301.54|2300.04|2301.56|2300.06|2301.54|2300.04|0
1642999180000|2022-01-24 04:39:40|2301.53|2300.03|2301.32|2299.82|2301.53|2300.03|2301.32|2299.82|0
1642999200000|2022-01-24 04:40:00|2301.33|2299.83|2301.32|2299.82|2301.43|2299.93|2301.32|2299.82|0
1642999210000|2022-01-24 04:40:10|2301.31|2299.81|2301.31|2299.81|2301.31|2299.81|2301.31|2299.81|0
1642999220000|2022-01-24 04:40:20|2301.32|2299.82|2301.31|2299.81|2301.32|2299.82|2301.31|2299.81|0
1642999230000|2022-01-24 04:40:30|2301.29|2299.79|2301.31|2299.81|2301.31|2299.81|2301.29|2299.79|0
1642999240000|2022-01-24 04:40:40|2301.32|2299.82|2301.32|2299.82|2301.33|2299.83|2301.32|2299.82|0
1642999280000|2022-01-24 04:41:20|2301.25|2299.75|2301.13|2299.63|2301.25|2299.75|2301.12|2299.62|0
1642999290000|2022-01-24 04:41:30|2301.12|2299.62|2301.13|2299.63|2301.13|2299.63|2301.12|2299.62|0
1642999300000|2022-01-24 04:41:40|2301.15|2299.65|2301.35|2299.85|2301.35|2299.85|2301.15|2299.65|0
1642999310000|2022-01-24 04:41:50|2301.34|2299.84|2301.34|2299.84|2301.34|2299.84|2301.34|2299.84|0
1642999320000|2022-01-24 04:42:00|2301.33|2299.83|2301.21|2299.71|2301.34|2299.84|2301.21|2299.71|0
1642999330000|2022-01-24 04:42:10|2301.24|2299.74|2301.32|2299.82|2301.32|2299.82|2301.24|2299.74|0
1642999350000|2022-01-24 04:42:30|2301.29|2299.79|2301.1|2299.6|2301.29|2299.79|2301.1|2299.6|0
1642999360000|2022-01-24 04:42:40|2301.09|2299.59|2301.09|2299.59|2301.09|2299.59|2301.09|2299.59|0
1642999370000|2022-01-24 04:42:50|2301.07|2299.57|2300.88|2299.38|2301.09|2299.59|2300.86|2299.36|0
1642999380000|2022-01-24 04:43:00|2300.91|2299.41|2300.97|2299.47|2301.09|2299.59|2300.91|2299.41|0
1642999400000|2022-01-24 04:43:20|2301|2299.5|2301.09|2299.59|2301.09|2299.59|2301|2299.5|0
1642999410000|2022-01-24 04:43:30|2300.97|2299.47|2301.1|2299.6|2301.1|2299.6|2300.97|2299.47|0
1642999440000|2022-01-24 04:44:00|2301.11|2299.61|2301.1|2299.6|2301.11|2299.61|2301.1|2299.6|0
1642999450000|2022-01-24 04:44:10|2301.11|2299.61|2301.32|2299.82|2301.32|2299.82|2301.11|2299.61|0
1642999470000|2022-01-24 04:44:30|2301.31|2299.81|2301.1|2299.6|2301.31|2299.81|2301.1|2299.6|0
1642999480000|2022-01-24 04:44:40|2301.09|2299.59|2301.09|2299.59|2301.09|2299.59|2301.09|2299.59|0
1642999500000|2022-01-24 04:45:00|2301.1|2299.6|2301.21|2299.71|2301.21|2299.71|2301.1|2299.6|0
1642999510000|2022-01-24 04:45:10|2301.24|2299.74|2301.32|2299.82|2301.32|2299.82|2301.24|2299.74|0
1642999520000|2022-01-24 04:45:20|2301.34|2299.84|2301.34|2299.84|2301.34|2299.84|2301.32|2299.82|0
1642999530000|2022-01-24 04:45:30|2301.32|2299.82|2301.34|2299.84|2301.34|2299.84|2301.32|2299.82|0
1642999540000|2022-01-24 04:45:40|2301.41|2299.91|2301.43|2299.93|2301.56|2300.06|2301.34|2299.84|0
1642999550000|2022-01-24 04:45:50|2300.71|2299.21|2300.59|2299.09|2300.71|2299.21|2300.59|2299.09|0
1642999560000|2022-01-24 04:46:00|2300.6|2299.1|2300.6|2299.1|2300.6|2299.1|2300.6|2299.1|0
1642999570000|2022-01-24 04:46:10|2300.59|2299.09|2300.46|2298.96|2300.6|2299.1|2300.46|2298.96|0
1642999580000|2022-01-24 04:46:20|2300.47|2298.97|2300.47|2298.97|2300.47|2298.97|2300.46|2298.96|0
1642999590000|2022-01-24 04:46:30|2300.46|2298.96|2300.37|2298.87|2300.46|2298.96|2300.35|2298.85|0
1642999610000|2022-01-24 04:46:50|2300.38|2298.88|2300.38|2298.88|2300.38|2298.88|2300.38|2298.88|0
1642999630000|2022-01-24 04:47:10|2300.37|2298.87|2300.15|2298.65|2300.37|2298.87|2300.15|2298.65|0
1642999640000|2022-01-24 04:47:20|2300.13|2298.63|2299.91|2298.41|2300.13|2298.63|2299.91|2298.41|0
1642999650000|2022-01-24 04:47:30|2300|2298.5|2300|2298.5|2300.01|2298.51|2300|2298.5|0
1642999660000|2022-01-24 04:47:40|2300.03|2298.53|2300.12|2298.62|2300.12|2298.62|2300.03|2298.53|0
1642999700000|2022-01-24 04:48:20|2300.08|2298.58|2300|2298.5|2300.08|2298.58|2300|2298.5|0
1642999710000|2022-01-24 04:48:30|2300.03|2298.53|2300.12|2298.62|2300.12|2298.62|2300.03|2298.53|0
1642999720000|2022-01-24 04:48:40|2300.13|2298.63|2300.13|2298.63|2300.15|2298.65|2300.13|2298.63|0
1642999730000|2022-01-24 04:48:50|2300.12|2298.62|2300.13|2298.63|2300.13|2298.63|2300.12|2298.62|0
1642999760000|2022-01-24 04:49:20|2300.12|2298.62|2300.12|2298.62|2300.12|2298.62|2300.12|2298.62|0
1642999780000|2022-01-24 04:49:40|2300.1|2298.6|2299.9|2298.4|2300.1|2298.6|2299.9|2298.4|0
1642999790000|2022-01-24 04:49:50|2299.88|2298.38|2299.88|2298.38|2299.88|2298.38|2299.88|2298.38|0
1642999800000|2022-01-24 04:50:00|2299.87|2298.37|2299.88|2298.38|2299.88|2298.38|2299.87|2298.37|0
1642999810000|2022-01-24 04:50:10|2299.87|2298.37|2299.87|2298.37|2299.97|2298.47|2299.87|2298.37|0
1642999820000|2022-01-24 04:50:20|2299.85|2298.35|2299.85|2298.35|2299.85|2298.35|2299.84|2298.34|0
1642999830000|2022-01-24 04:50:30|2299.84|2298.34|2299.84|2298.34|2299.84|2298.34|2299.84|2298.34|0
1642999840000|2022-01-24 04:50:40|2299.85|2298.35|2299.88|2298.38|2299.88|2298.38|2299.85|2298.35|0
1642999850000|2022-01-24 04:50:50|2299.87|2298.37|2300.1|2298.6|2300.1|2298.6|2299.87|2298.37|0
1642999870000|2022-01-24 04:51:10|2300.07|2298.57|2299.98|2298.48|2300.07|2298.57|2299.98|2298.48|0
1642999880000|2022-01-24 04:51:20|2299.97|2298.47|2298.94|2297.44|2299.97|2298.47|2298.94|2297.44|0
1642999890000|2022-01-24 04:51:30|2298.93|2297.43|2298.94|2297.44|2298.94|2297.44|2298.93|2297.43|0
1642999900000|2022-01-24 04:51:40|2298.95|2297.45|2299.16|2297.66|2299.16|2297.66|2298.95|2297.45|0
1642999910000|2022-01-24 04:51:50|2299.15|2297.65|2299.26|2297.76|2299.38|2297.88|2299.15|2297.65|0
1642999920000|2022-01-24 04:52:00|2299.23|2297.73|2299.18|2297.68|2299.23|2297.73|2299.17|2297.67|0
1642999930000|2022-01-24 04:52:10|2299.19|2297.69|2299.17|2297.67|2299.28|2297.78|2299.17|2297.67|0
1642999940000|2022-01-24 04:52:20|2299.16|2297.66|2299.04|2297.54|2299.16|2297.66|2299.04|2297.54|0
1642999950000|2022-01-24 04:52:30|2299.08|2297.58|2299.15|2297.65|2299.16|2297.66|2299.08|2297.58|0
1642999960000|2022-01-24 04:52:40|2299.13|2297.63|2299.14|2297.64|2299.14|2297.64|2299.13|2297.63|0
1642999970000|2022-01-24 04:52:50|2299.15|2297.65|2299.15|2297.65|2299.15|2297.65|2299.15|2297.65|0
1642999980000|2022-01-24 04:53:00|2299.16|2297.66|2299.16|2297.66|2299.16|2297.66|2299.16|2297.66|0
1643000010000|2022-01-24 04:53:30|2299.15|2297.65|2299.15|2297.65|2299.15|2297.65|2299.15|2297.65|0
1643000020000|2022-01-24 04:53:40|2299.14|2297.64|2299.15|2297.65|2299.15|2297.65|2299.14|2297.64|0
1643000030000|2022-01-24 04:53:50|2299.14|2297.64|2299.14|2297.64|2299.14|2297.64|2299.14|2297.64|0
1643000040000|2022-01-24 04:54:00|2299.15|2297.65|2299.13|2297.63|2299.23|2297.73|2299.13|2297.63|0
1643000050000|2022-01-24 04:54:10|2299.12|2297.62|2299.12|2297.62|2299.12|2297.62|2299.12|2297.62|0
1643000070000|2022-01-24 04:54:30|2299.1|2297.6|2299.12|2297.62|2299.12|2297.62|2298.9|2297.4|0
1643000080000|2022-01-24 04:54:40|2299.08|2297.58|2299|2297.5|2299.08|2297.58|2299|2297.5|0
1643000090000|2022-01-24 04:54:50|2299.03|2297.53|2298.9|2297.4|2299.12|2297.62|2298.9|2297.4|0
1643000100000|2022-01-24 04:55:00|2298.94|2297.44|2298.9|2297.4|2299|2297.5|2298.9|2297.4|0
1643000120000|2022-01-24 04:55:20|2298.88|2297.38|2298.88|2297.38|2298.88|2297.38|2298.88|2297.38|0
1643000130000|2022-01-24 04:55:30|2298.9|2297.4|2298.89|2297.39|2298.9|2297.4|2298.88|2297.38|0
1643000140000|2022-01-24 04:55:40|2298.9|2297.4|2298.89|2297.39|2298.9|2297.4|2298.89|2297.39|0
1643000150000|2022-01-24 04:55:50|2298.88|2297.38|2298.89|2297.39|2298.89|2297.39|2298.88|2297.38|0
1643000160000|2022-01-24 04:56:00|2298.82|2297.32|2298.67|2297.17|2298.82|2297.32|2298.67|2297.17|0
1643000170000|2022-01-24 04:56:10|2298.68|2297.18|2298.89|2297.39|2298.92|2297.42|2298.68|2297.18|0
1643000180000|2022-01-24 04:56:20|2298.81|2297.31|2298.79|2297.29|2298.81|2297.31|2298.79|2297.29|0
1643000190000|2022-01-24 04:56:30|2298.76|2297.26|2298.81|2297.31|2298.92|2297.42|2298.7|2297.2|0
1643000200000|2022-01-24 04:56:40|2298.84|2297.34|2298.81|2297.31|2298.94|2297.44|2298.81|2297.31|0
1643000210000|2022-01-24 04:56:50|2298.84|2297.34|2298.94|2297.44|2298.94|2297.44|2298.84|2297.34|0
1643000220000|2022-01-24 04:57:00|2298.93|2297.43|2298.7|2297.2|2298.93|2297.43|2298.7|2297.2|0
1643000230000|2022-01-24 04:57:10|2298.69|2297.19|2298.69|2297.19|2298.69|2297.19|2298.69|2297.19|0
1643000250000|2022-01-24 04:57:30|2298.7|2297.2|2298.69|2297.19|2298.7|2297.2|2298.69|2297.19|0
1643000260000|2022-01-24 04:57:40|2298.7|2297.2|2298.7|2297.2|2298.7|2297.2|2298.7|2297.2|0
1643000270000|2022-01-24 04:57:50|2298.72|2297.22|2298.92|2297.42|2298.94|2297.44|2298.72|2297.22|0
1643000280000|2022-01-24 04:58:00|2298.89|2297.39|2298.92|2297.42|2298.92|2297.42|2298.81|2297.31|0
1643000290000|2022-01-24 04:58:10|2298.89|2297.39|2298.79|2297.29|2298.92|2297.42|2298.79|2297.29|0
1643000300000|2022-01-24 04:58:20|2298.78|2297.28|2298.78|2297.28|2298.78|2297.28|2298.78|2297.28|0
1643000310000|2022-01-24 04:58:30|2298.79|2297.29|2298.69|2297.19|2298.79|2297.29|2298.67|2297.17|0
1643000330000|2022-01-24 04:58:50|2298.7|2297.2|2298.79|2297.29|2298.79|2297.29|2298.7|2297.2|0
1643000340000|2022-01-24 04:59:00|2298.76|2297.26|2298.7|2297.2|2298.92|2297.42|2298.7|2297.2|0
1643000350000|2022-01-24 04:59:10|2298.72|2297.22|2298.71|2297.21|2298.72|2297.22|2298.71|2297.21|0
1643000360000|2022-01-24 04:59:20|2298.7|2297.2|2298.71|2297.21|2298.72|2297.22|2298.7|2297.2|0
1643000370000|2022-01-24 04:59:30|2298.7|2297.2|2298.71|2297.21|2298.72|2297.22|2298.7|2297.2|0
1643000380000|2022-01-24 04:59:40|2298.7|2297.2|2298.72|2297.22|2298.72|2297.22|2298.7|2297.2|0
1643000390000|2022-01-24 04:59:50|2298.75|2297.25|2298.82|2297.32|2298.82|2297.32|2298.75|2297.25|0
1643000400000|2022-01-24 05:00:00|2298.86|2297.36|2299.2|2297.7|2299.4|2297.9|2298.86|2297.36|0
1643000410000|2022-01-24 05:00:10|2299.26|2297.76|2299.16|2297.66|2299.26|2297.76|2299.16|2297.66|0
1643000420000|2022-01-24 05:00:20|2299.19|2297.69|2299.26|2297.76|2299.26|2297.76|2299.16|2297.66|0
1643000430000|2022-01-24 05:00:30|2299.25|2297.75|2299.25|2297.75|2299.25|2297.75|2299.25|2297.75|0
1643000440000|2022-01-24 05:00:40|2299.28|2297.78|2299.26|2297.76|2299.38|2297.88|2299.25|2297.75|0
1643000450000|2022-01-24 05:00:50|2299.25|2297.75|2298.93|2297.43|2299.25|2297.75|2298.93|2297.43|0
1643000460000|2022-01-24 05:01:00|2298.92|2297.42|2298.79|2297.29|2298.92|2297.42|2298.69|2297.19|0
1643000470000|2022-01-24 05:01:10|2298.76|2297.26|2298.69|2297.19|2298.79|2297.29|2298.69|2297.19|0
1643000480000|2022-01-24 05:01:20|2298.7|2297.2|2298.7|2297.2|2298.79|2297.29|2298.69|2297.19|0
1643000490000|2022-01-24 05:01:30|2298.79|2297.29|2299.15|2297.65|2299.15|2297.65|2298.7|2297.2|0
1643000500000|2022-01-24 05:01:40|2299.16|2297.66|2298.93|2297.43|2299.16|2297.66|2298.93|2297.43|0
1643000510000|2022-01-24 05:01:50|2298.94|2297.44|2298.93|2297.43|2299.03|2297.53|2298.8|2297.3|0
1643000520000|2022-01-24 05:02:00|2298.92|2297.42|2298.92|2297.42|2298.93|2297.43|2298.79|2297.29|0
1643000530000|2022-01-24 05:02:10|2298.91|2297.41|2298.78|2297.28|2298.91|2297.41|2298.78|2297.28|0
1643000540000|2022-01-24 05:02:20|2298.74|2297.24|2298.78|2297.28|2298.91|2297.41|2298.69|2297.19|0
1643000550000|2022-01-24 05:02:30|2298.77|2297.27|2298.91|2297.41|2299.13|2297.63|2298.77|2297.27|0
1643000560000|2022-01-24 05:02:40|2298.94|2297.44|2298.91|2297.41|2299.13|2297.63|2298.91|2297.41|0
1643000570000|2022-01-24 05:02:50|2298.92|2297.42|2299.14|2297.64|2299.15|2297.65|2298.92|2297.42|0
1643000580000|2022-01-24 05:03:00|2299.15|2297.65|2299.15|2297.65|2299.23|2297.73|2299.14|2297.64|0
1643000590000|2022-01-24 05:03:10|2299.18|2297.68|2299.15|2297.65|2299.25|2297.75|2299.15|2297.65|0
1643000600000|2022-01-24 05:03:20|2299.18|2297.68|2299.13|2297.63|2299.23|2297.73|2299.13|2297.63|0
1643000620000|2022-01-24 05:03:40|2299.14|2297.64|2299.13|2297.63|2299.15|2297.65|2299.13|2297.63|0
1643000630000|2022-01-24 05:03:50|2299.17|2297.67|2299.23|2297.73|2299.35|2297.85|2299.13|2297.63|0
1643000640000|2022-01-24 05:04:00|2299.22|2297.72|2299.13|2297.63|2299.22|2297.72|2299.13|2297.63|0
1643000650000|2022-01-24 05:04:10|2299.12|2297.62|2299.23|2297.73|2299.23|2297.73|2299.12|2297.62|0
1643000660000|2022-01-24 05:04:20|2299.27|2297.77|2299.35|2297.85|2299.36|2297.86|2299.27|2297.77|0
1643000670000|2022-01-24 05:04:30|2299.32|2297.82|2299.15|2297.65|2299.37|2297.87|2299.13|2297.63|0
1643000680000|2022-01-24 05:04:40|2299.14|2297.64|2299.24|2297.74|2299.25|2297.75|2299.14|2297.64|0
1643000690000|2022-01-24 05:04:50|2299.23|2297.73|2299.62|2298.12|2299.62|2298.12|2299.15|2297.65|0
1643000700000|2022-01-24 05:05:00|2299.69|2298.19|2299.84|2298.34|2299.84|2298.34|2299.69|2298.19|0
1643000710000|2022-01-24 05:05:10|2299.93|2298.43|2299.84|2298.34|2299.94|2298.44|2299.71|2298.21|0
1643000720000|2022-01-24 05:05:20|2299.85|2298.35|2299.85|2298.35|2299.85|2298.35|2299.84|2298.34|0
1643000730000|2022-01-24 05:05:30|2299.84|2298.34|2299.93|2298.43|2299.94|2298.44|2299.84|2298.34|0
1643000740000|2022-01-24 05:05:40|2299.94|2298.44|2299.84|2298.34|2299.94|2298.44|2299.84|2298.34|0
1643000750000|2022-01-24 05:05:50|2299.82|2298.32|2299.59|2298.09|2299.82|2298.32|2299.59|2298.09|0
1643000760000|2022-01-24 05:06:00|2299.62|2298.12|2299.82|2298.32|2299.82|2298.32|2299.57|2298.07|0
1643000770000|2022-01-24 05:06:10|2299.83|2298.33|2299.69|2298.19|2299.84|2298.34|2299.69|2298.19|0
1643000780000|2022-01-24 05:06:20|2299.7|2298.2|2300.04|2298.54|2300.04|2298.54|2299.69|2298.19|0
1643000790000|2022-01-24 05:06:30|2299.98|2298.48|2300.06|2298.56|2300.06|2298.56|2299.84|2298.34|0
1643000800000|2022-01-24 05:06:40|2300.05|2298.55|2300.05|2298.55|2300.06|2298.56|2299.85|2298.35|0
1643000810000|2022-01-24 05:06:50|2300.06|2298.56|2300.06|2298.56|2300.15|2298.65|2300.05|2298.55|0
1643000820000|2022-01-24 05:07:00|2300.15|2298.65|2300.27|2298.77|2300.49|2298.99|2300.15|2298.65|0
1643000830000|2022-01-24 05:07:10|2300.28|2298.78|2300.16|2298.66|2300.37|2298.87|2300.06|2298.56|0
1643000840000|2022-01-24 05:07:20|2300.15|2298.65|2300.27|2298.77|2300.27|2298.77|2300.06|2298.56|0
1643000850000|2022-01-24 05:07:30|2300.23|2298.73|2300.27|2298.77|2300.28|2298.78|2300.15|2298.65|0
1643000870000|2022-01-24 05:07:50|2300.28|2298.78|2300.02|2298.52|2300.28|2298.78|2300.02|2298.52|0
1643000880000|2022-01-24 05:08:00|2300.03|2298.53|2299.88|2298.38|2300.03|2298.53|2299.78|2298.28|0
1643000890000|2022-01-24 05:08:10|2299.85|2298.35|2299.78|2298.28|2299.85|2298.35|2299.66|2298.16|0
1643000900000|2022-01-24 05:08:20|2299.79|2298.29|2299.78|2298.28|2299.88|2298.38|2299.78|2298.28|0
1643000920000|2022-01-24 05:08:40|2299.81|2298.31|2299.78|2298.28|2299.87|2298.37|2299.78|2298.28|0
1643000930000|2022-01-24 05:08:50|2299.77|2298.27|2300|2298.5|2300|2298.5|2299.77|2298.27|0
1643000940000|2022-01-24 05:09:00|2300.01|2298.51|2300.24|2298.74|2300.24|2298.74|2300.01|2298.51|0
1643000950000|2022-01-24 05:09:10|2300.27|2298.77|2300.24|2298.74|2300.34|2298.84|2300.24|2298.74|0
1643000960000|2022-01-24 05:09:20|2300.2|2298.7|2300.02|2298.52|2300.2|2298.7|2300.02|2298.52|0
1643000970000|2022-01-24 05:09:30|2300.01|2298.51|2300.13|2298.63|2300.13|2298.63|2299.79|2298.29|0
1643000980000|2022-01-24 05:09:40|2300.1|2298.6|2300.13|2298.63|2300.25|2298.75|2300.04|2298.54|0
1643000990000|2022-01-24 05:09:50|2300.1|2298.6|2300.26|2298.76|2300.26|2298.76|2300.04|2298.54|0
1643001000000|2022-01-24 05:10:00|2300.25|2298.75|2300.04|2298.54|2300.27|2298.77|2300.04|2298.54|0
1643001010000|2022-01-24 05:10:10|2300.08|2298.58|2300.04|2298.54|2300.13|2298.63|2300.04|2298.54|0
1643001020000|2022-01-24 05:10:20|2300.08|2298.58|2300.27|2298.77|2300.27|2298.77|2300.04|2298.54|0
1643001030000|2022-01-24 05:10:30|2300.28|2298.78|2300.38|2298.88|2300.5|2299|2300.28|2298.78|0
1643001040000|2022-01-24 05:10:40|2300.34|2298.84|2300.28|2298.78|2300.34|2298.84|2300.28|2298.78|0
1643001050000|2022-01-24 05:10:50|2300.27|2298.77|2300.27|2298.77|2300.27|2298.77|2300.27|2298.77|0
1643001060000|2022-01-24 05:11:00|2300.23|2298.73|2300.27|2298.77|2300.27|2298.77|2300.04|2298.54|0
1643001070000|2022-01-24 05:11:10|2300.23|2298.73|2300.05|2298.55|2300.27|2298.77|2300.04|2298.54|0
1643001080000|2022-01-24 05:11:20|2300.06|2298.56|2300.06|2298.56|2300.16|2298.66|2300.06|2298.56|0
1643001090000|2022-01-24 05:11:30|2300.05|2298.55|2300.28|2298.78|2300.28|2298.78|2300.04|2298.54|0
1643001100000|2022-01-24 05:11:40|2300.29|2298.79|2300.29|2298.79|2300.3|2298.8|2300.16|2298.66|0
1643001110000|2022-01-24 05:11:50|2300.28|2298.78|2300.28|2298.78|2300.28|2298.78|2300.16|2298.66|0
1643001120000|2022-01-24 05:12:00|2300.25|2298.75|2300.16|2298.66|2300.25|2298.75|2300.16|2298.66|0
1643001130000|2022-01-24 05:12:10|2300.15|2298.65|2300.15|2298.65|2300.16|2298.66|2300.15|2298.65|0
1643001140000|2022-01-24 05:12:20|2300.11|2298.61|2300.15|2298.65|2300.15|2298.65|2300.05|2298.55|0
1643001150000|2022-01-24 05:12:30|2300.11|2298.61|2300.15|2298.65|2300.15|2298.65|2300.06|2298.56|0
1643001160000|2022-01-24 05:12:40|2300.11|2298.61|2300.15|2298.65|2300.15|2298.65|2300.05|2298.55|0
1643001170000|2022-01-24 05:12:50|2300.16|2298.66|2300.38|2298.88|2300.38|2298.88|2300.06|2298.56|0
1643001180000|2022-01-24 05:13:00|2300.35|2298.85|2300.3|2298.8|2300.38|2298.88|2300.28|2298.78|0
1643001190000|2022-01-24 05:13:10|2300.54|2299.04|2300.4|2298.9|2300.54|2299.04|2300.4|2298.9|0
1643001200000|2022-01-24 05:13:20|2300.31|2298.81|2300.3|2298.8|2300.39|2298.89|2300.28|2298.78|0
1643001210000|2022-01-24 05:13:30|2300.29|2298.79|2300.13|2298.63|2300.3|2298.8|2300.13|2298.63|0
1643001220000|2022-01-24 05:13:40|2300.08|2298.58|2299.85|2298.35|2300.08|2298.58|2299.84|2298.34|0
1643001230000|2022-01-24 05:13:50|2299.86|2298.36|2299.95|2298.45|2299.95|2298.45|2299.86|2298.36|0
1643001240000|2022-01-24 05:14:00|2299.91|2298.41|2300.06|2298.56|2300.06|2298.56|2299.86|2298.36|0
1643001260000|2022-01-24 05:14:20|2300.03|2298.53|2299.86|2298.36|2300.08|2298.58|2299.86|2298.36|0
1643001270000|2022-01-24 05:14:30|2299.89|2298.39|2299.86|2298.36|2299.95|2298.45|2299.86|2298.36|0
1643001290000|2022-01-24 05:14:50|2299.87|2298.37|2299.86|2298.36|2299.87|2298.37|2299.86|2298.36|0
1643001300000|2022-01-24 05:15:00|2299.87|2298.37|2300.08|2298.58|2300.09|2298.59|2299.87|2298.37|0
1643001310000|2022-01-24 05:15:10|2300.06|2298.56|2300.08|2298.58|2300.08|2298.58|2299.86|2298.36|0
1643001320000|2022-01-24 05:15:20|2300.07|2298.57|2300.08|2298.58|2300.08|2298.58|2299.86|2298.36|0
1643001330000|2022-01-24 05:15:30|2300.11|2298.61|2300.28|2298.78|2300.3|2298.8|2300.11|2298.61|0
1643001340000|2022-01-24 05:15:40|2300.29|2298.79|2300.07|2298.57|2300.3|2298.8|2300.07|2298.57|0
1643001350000|2022-01-24 05:15:50|2300.06|2298.56|2300.08|2298.58|2300.08|2298.58|2299.95|2298.45|0
1643001360000|2022-01-24 05:16:00|2300.07|2298.57|2300.06|2298.56|2300.07|2298.57|2299.95|2298.45|0
1643001370000|2022-01-24 05:16:10|2300.03|2298.53|2300.06|2298.56|2300.06|2298.56|2299.95|2298.45|0
1643001380000|2022-01-24 05:16:20|2300.03|2298.53|2299.95|2298.45|2300.03|2298.53|2299.84|2298.34|0
1643001390000|2022-01-24 05:16:30|2299.98|2298.48|2300.06|2298.56|2300.07|2298.57|2299.95|2298.45|0
1643001400000|2022-01-24 05:16:40|2300.15|2298.65|2300.08|2298.58|2300.17|2298.67|2300.06|2298.56|0
1643001410000|2022-01-24 05:16:50|2300.07|2298.57|2300.08|2298.58|2300.08|2298.58|2300.07|2298.57|0
1643001420000|2022-01-24 05:17:00|2300.11|2298.61|2300.3|2298.8|2300.3|2298.8|2300.11|2298.61|0
1643001430000|2022-01-24 05:17:10|2300.29|2298.79|2300.09|2298.59|2300.29|2298.79|2300.08|2298.58|0
1643001440000|2022-01-24 05:17:20|2300.13|2298.63|2300.18|2298.68|2300.18|2298.68|2300.09|2298.59|0
1643001450000|2022-01-24 05:17:30|2300.22|2298.72|2300.64|2299.14|2300.64|2299.14|2300.22|2298.72|0
1643001460000|2022-01-24 05:17:40|2300.55|2299.05|2300.77|2299.27|2300.77|2299.27|2300.55|2299.05|0
1643001470000|2022-01-24 05:17:50|2300.78|2299.28|2301.2|2299.7|2301.2|2299.7|2300.77|2299.27|0
1643001480000|2022-01-24 05:18:00|2301.16|2299.66|2300.99|2299.49|2301.16|2299.66|2300.86|2299.36|0
1643001490000|2022-01-24 05:18:10|2300.98|2299.48|2301|2299.5|2301.01|2299.51|2300.77|2299.27|0
1643001500000|2022-01-24 05:18:20|2300.99|2299.49|2301.19|2299.69|2301.19|2299.69|2300.87|2299.37|0
1643001510000|2022-01-24 05:18:30|2301.22|2299.72|2301.28|2299.78|2301.41|2299.91|2301.19|2299.69|0
1643001520000|2022-01-24 05:18:40|2301.31|2299.81|2301.39|2299.89|2301.39|2299.89|2301.31|2299.81|0
1643001530000|2022-01-24 05:18:50|2301.38|2299.88|2301.17|2299.67|2301.38|2299.88|2301.17|2299.67|0
1643001540000|2022-01-24 05:19:00|2301.18|2299.68|2301.17|2299.67|2301.19|2299.69|2301.17|2299.67|0
1643001550000|2022-01-24 05:19:10|2301.16|2299.66|2300.95|2299.45|2301.16|2299.66|2300.95|2299.45|0
1643001560000|2022-01-24 05:19:20|2300.97|2299.47|2301.05|2299.55|2301.05|2299.55|2300.97|2299.47|0
1643001570000|2022-01-24 05:19:30|2301.04|2299.54|2300.94|2299.44|2301.04|2299.54|2300.81|2299.31|0
1643001580000|2022-01-24 05:19:40|2300.95|2299.45|2301.05|2299.55|2301.05|2299.55|2300.94|2299.44|0
1643001590000|2022-01-24 05:19:50|2301.09|2299.59|2301.17|2299.67|2301.17|2299.67|2301.09|2299.59|0
1643001610000|2022-01-24 05:20:10|2301.18|2299.68|2301.41|2299.91|2301.41|2299.91|2301.18|2299.68|0
1643001620000|2022-01-24 05:20:20|2301.4|2299.9|2301.41|2299.91|2301.41|2299.91|2301.39|2299.89|0
1643001640000|2022-01-24 05:20:40|2301.42|2299.92|2301.63|2300.13|2301.63|2300.13|2301.42|2299.92|0
1643001650000|2022-01-24 05:20:50|2301.62|2300.12|2301.41|2299.91|2301.62|2300.12|2301.41|2299.91|0
1643001660000|2022-01-24 05:21:00|2301.42|2299.92|2301.41|2299.91|2301.42|2299.92|2301.41|2299.91|0
1643001670000|2022-01-24 05:21:10|2301.42|2299.92|2301.5|2300|2301.51|2300.01|2301.41|2299.91|0
1643001680000|2022-01-24 05:21:20|2301.41|2299.91|2301.51|2300.01|2301.51|2300.01|2301.41|2299.91|0
1643001690000|2022-01-24 05:21:30|2301.42|2299.92|2301.41|2299.91|2301.5|2300|2301.41|2299.91|0
1643001700000|2022-01-24 05:21:40|2301.44|2299.94|2301.51|2300.01|2301.51|2300.01|2301.41|2299.91|0
1643001710000|2022-01-24 05:21:50|2301.5|2300|2301.4|2299.9|2301.5|2300|2301.39|2299.89|0
1643001720000|2022-01-24 05:22:00|2301.41|2299.91|2301.4|2299.9|2301.41|2299.91|2301.39|2299.89|0
1643001730000|2022-01-24 05:22:10|2301.41|2299.91|2301.39|2299.89|2301.41|2299.91|2301.39|2299.89|0
1643001740000|2022-01-24 05:22:20|2301.4|2299.9|2301.5|2300|2301.5|2300|2301.4|2299.9|0
1643001750000|2022-01-24 05:22:30|2301.61|2300.11|2301.63|2300.13|2301.63|2300.13|2301.61|2300.11|0
1643001760000|2022-01-24 05:22:40|2301.61|2300.11|2301.41|2299.91|2301.61|2300.11|2301.41|2299.91|0
1643001770000|2022-01-24 05:22:50|2301.44|2299.94|2301.5|2300|2301.5|2300|2301.41|2299.91|0
1643001780000|2022-01-24 05:23:00|2301.61|2300.11|2301.63|2300.13|2301.63|2300.13|2301.61|2300.11|0
1643001800000|2022-01-24 05:23:20|2301.7|2300.2|2301.84|2300.34|2301.84|2300.34|2301.7|2300.2|0
1643001820000|2022-01-24 05:23:40|2301.82|2300.32|2301.61|2300.11|2301.82|2300.32|2301.61|2300.11|0
1643001830000|2022-01-24 05:23:50|2301.63|2300.13|2301.72|2300.22|2301.72|2300.22|2301.61|2300.11|0
1643001840000|2022-01-24 05:24:00|2301.68|2300.18|2301.63|2300.13|2301.84|2300.34|2301.61|2300.11|0
1643001850000|2022-01-24 05:24:10|2301.62|2300.12|2301.63|2300.13|2301.63|2300.13|2301.62|2300.12|0
1643001860000|2022-01-24 05:24:20|2301.62|2300.12|2301.61|2300.11|2301.62|2300.12|2301.61|2300.11|0
1643001870000|2022-01-24 05:24:30|2301.63|2300.13|2301.63|2300.13|2301.84|2300.34|2301.62|2300.12|0
1643001880000|2022-01-24 05:24:40|2301.66|2300.16|2301.72|2300.22|2301.72|2300.22|2301.63|2300.13|0
1643001890000|2022-01-24 05:24:50|2301.68|2300.18|2301.61|2300.11|2301.72|2300.22|2301.61|2300.11|0
1643001900000|2022-01-24 05:25:00|2301.65|2300.15|2301.61|2300.11|2301.7|2300.2|2301.61|2300.11|0
1643001930000|2022-01-24 05:25:30|2301.62|2300.12|2301.61|2300.11|2301.62|2300.12|2301.61|2300.11|0
1643001940000|2022-01-24 05:25:40|2301.62|2300.12|2301.61|2300.11|2301.62|2300.12|2301.61|2300.11|0
1643001950000|2022-01-24 05:25:50|2301.68|2300.18|2301.84|2300.34|2301.84|2300.34|2301.68|2300.18|0
1643001960000|2022-01-24 05:26:00|2301.82|2300.32|2301.61|2300.11|2301.82|2300.32|2301.61|2300.11|0
1643001970000|2022-01-24 05:26:10|2301.6|2300.1|2301.6|2300.1|2301.6|2300.1|2301.6|2300.1|0
1643001980000|2022-01-24 05:26:20|2301.57|2300.07|2301.61|2300.11|2301.61|2300.11|2301.39|2299.89|0
1643002000000|2022-01-24 05:26:40|2301.58|2300.08|2301.48|2299.98|2301.6|2300.1|2301.48|2299.98|0
1643002010000|2022-01-24 05:26:50|2301.6|2300.1|2301.82|2300.32|2301.82|2300.32|2301.6|2300.1|0
1643002020000|2022-01-24 05:27:00|2301.84|2300.34|2301.84|2300.34|2301.84|2300.34|2301.84|2300.34|0
1643002090000|2022-01-24 05:28:10|2301.92|2300.42|2302.25|2300.75|2302.25|2300.75|2301.92|2300.42|0
1643002100000|2022-01-24 05:28:20|2302.21|2300.71|2302.25|2300.75|2302.25|2300.75|2302.04|2300.54|0
1643002110000|2022-01-24 05:28:30|2302.23|2300.73|2302.03|2300.53|2302.23|2300.73|2302.03|2300.53|0
1643002120000|2022-01-24 05:28:40|2302.04|2300.54|2302.13|2300.63|2302.25|2300.75|2302.04|2300.54|0
1643002130000|2022-01-24 05:28:50|2302.17|2300.67|2302.25|2300.75|2302.25|2300.75|2302.17|2300.67|0
1643002140000|2022-01-24 05:29:00|2302.18|2300.68|2302.13|2300.63|2302.18|2300.68|2302.03|2300.53|0
1643002150000|2022-01-24 05:29:10|2302.1|2300.6|2302.03|2300.53|2302.13|2300.63|2302.03|2300.53|0
1643002160000|2022-01-24 05:29:20|2302.01|2300.51|2301.81|2300.31|2302.01|2300.51|2301.81|2300.31|0
1643002170000|2022-01-24 05:29:30|2301.79|2300.29|2301.79|2300.29|2301.79|2300.29|2301.79|2300.29|0
1643002180000|2022-01-24 05:29:40|2301.83|2300.33|2301.81|2300.31|2301.9|2300.4|2301.81|2300.31|0
1643002190000|2022-01-24 05:29:50|2301.84|2300.34|2301.9|2300.4|2301.9|2300.4|2301.79|2300.29|0
1643002200000|2022-01-24 05:30:00|2301.86|2300.36|2301.88|2300.38|2302.01|2300.51|2301.79|2300.29|0
1643002210000|2022-01-24 05:30:10|2302|2300.5|2302.25|2300.75|2302.25|2300.75|2301.89|2300.39|0
1643002230000|2022-01-24 05:30:30|2302.21|2300.71|2302.25|2300.75|2302.25|2300.75|2302.12|2300.62|0
1643002250000|2022-01-24 05:30:50|2302.24|2300.74|2302.33|2300.83|2302.45|2300.95|2302.24|2300.74|0
1643002260000|2022-01-24 05:31:00|2302.29|2300.79|2302.33|2300.83|2302.33|2300.83|2302.24|2300.74|0
1643002270000|2022-01-24 05:31:10|2302.29|2300.79|2302.22|2300.72|2302.45|2300.95|2302.22|2300.72|0
1643002280000|2022-01-24 05:31:20|2302.26|2300.76|2302.45|2300.95|2302.45|2300.95|2302.22|2300.72|0
1643002300000|2022-01-24 05:31:40|2302.41|2300.91|2302.33|2300.83|2302.41|2300.91|2302.23|2300.73|0
1643002310000|2022-01-24 05:31:50|2302.32|2300.82|2302.43|2300.93|2302.43|2300.93|2302.22|2300.72|0
1643002320000|2022-01-24 05:32:00|2302.42|2300.92|2302.13|2300.63|2302.42|2300.92|2302.13|2300.63|0
1643002330000|2022-01-24 05:32:10|2301.99|2300.49|2301.97|2300.47|2301.99|2300.49|2301.97|2300.47|0
1643002340000|2022-01-24 05:32:20|2301.99|2300.49|2301.99|2300.49|2301.99|2300.49|2301.99|2300.49|0
1643002350000|2022-01-24 05:32:30|2301.97|2300.47|2301.84|2300.34|2301.97|2300.47|2301.84|2300.34|0
1643002360000|2022-01-24 05:32:40|2301.86|2300.36|2301.86|2300.36|2301.86|2300.36|2301.86|2300.36|0
1643002370000|2022-01-24 05:32:50|2301.82|2300.32|2301.75|2300.25|2301.84|2300.34|2301.75|2300.25|0
1643002380000|2022-01-24 05:33:00|2301.74|2300.24|2301.74|2300.24|2301.75|2300.25|2301.74|2300.24|0
1643002390000|2022-01-24 05:33:10|2301.75|2300.25|2301.53|2300.03|2301.75|2300.25|2301.53|2300.03|0
1643002400000|2022-01-24 05:33:20|2301.54|2300.04|2301.62|2300.12|2301.62|2300.12|2301.52|2300.02|0
1643002410000|2022-01-24 05:33:30|2301.59|2300.09|2301.62|2300.12|2301.62|2300.12|2301.53|2300.03|0
1643002420000|2022-01-24 05:33:40|2301.59|2300.09|2301.53|2300.03|2301.62|2300.12|2301.53|2300.03|0
1643002430000|2022-01-24 05:33:50|2301.57|2300.07|2301.53|2300.03|2301.62|2300.12|2301.52|2300.02|0
1643002440000|2022-01-24 05:34:00|2301.52|2300.02|2301.5|2300|2301.53|2300.03|2301.5|2300|0
1643002450000|2022-01-24 05:34:10|2301.52|2300.02|2301.3|2299.8|2301.52|2300.02|2301.28|2299.78|0
1643002460000|2022-01-24 05:34:20|2301.33|2299.83|2301.38|2299.88|2301.38|2299.88|2301.3|2299.8|0
1643002470000|2022-01-24 05:34:30|2301.5|2300|2301.62|2300.12|2301.62|2300.12|2301.5|2300|0
1643002480000|2022-01-24 05:34:40|2301.59|2300.09|2301.59|2300.09|2301.62|2300.12|2301.52|2300.02|0
1643002490000|2022-01-24 05:34:50|2301.53|2300.03|2301.62|2300.12|2301.62|2300.12|2301.52|2300.02|0
1643002500000|2022-01-24 05:35:00|2301.59|2300.09|2301.74|2300.24|2301.84|2300.34|2301.53|2300.03|0
1643002510000|2022-01-24 05:35:10|2301.75|2300.25|2301.74|2300.24|2301.75|2300.25|2301.74|2300.24|0
1643002530000|2022-01-24 05:35:30|2301.72|2300.22|2301.51|2300.01|2301.72|2300.22|2301.5|2300|0
1643002540000|2022-01-24 05:35:40|2301.5|2300|2301.61|2300.11|2301.61|2300.11|2301.5|2300|0
1643002550000|2022-01-24 05:35:50|2301.52|2300.02|2301.52|2300.02|2301.52|2300.02|2301.51|2300.01|0
1643002560000|2022-01-24 05:36:00|2301.5|2300|2301.05|2299.55|2301.5|2300|2301.05|2299.55|0
1643002570000|2022-01-24 05:36:10|2301.06|2299.56|2301.27|2299.77|2301.27|2299.77|2301.06|2299.56|0
1643002580000|2022-01-24 05:36:20|2301.29|2299.79|2301.49|2299.99|2301.5|2300|2301.29|2299.79|0
1643002590000|2022-01-24 05:36:30|2301.37|2299.87|2301.06|2299.56|2301.37|2299.87|2301.06|2299.56|0
1643002600000|2022-01-24 05:36:40|2301.13|2299.63|2301.06|2299.56|2301.27|2299.77|2301.06|2299.56|0
1643002610000|2022-01-24 05:36:50|2301.05|2299.55|2301.05|2299.55|2301.06|2299.56|2300.93|2299.43|0
1643002620000|2022-01-24 05:37:00|2301.06|2299.56|2301.19|2299.69|2301.19|2299.69|2301.06|2299.56|0
1643002630000|2022-01-24 05:37:10|2301.21|2299.71|2301.42|2299.92|2301.42|2299.92|2301.21|2299.71|0
1643002640000|2022-01-24 05:37:20|2301.38|2299.88|2301.19|2299.69|2301.38|2299.88|2301.19|2299.69|0
1643002650000|2022-01-24 05:37:30|2301.23|2299.73|2301.21|2299.71|2301.29|2299.79|2301.21|2299.71|0
1643002660000|2022-01-24 05:37:40|2301.2|2299.7|2301.19|2299.69|2301.2|2299.7|2301.19|2299.69|0
1643002680000|2022-01-24 05:38:00|2301.15|2299.65|2300.98|2299.48|2301.15|2299.65|2300.97|2299.47|0
1643002690000|2022-01-24 05:38:10|2300.97|2299.47|2300.97|2299.47|2300.98|2299.48|2300.97|2299.47|0
1643002700000|2022-01-24 05:38:20|2300.94|2299.44|2300.97|2299.47|2300.97|2299.47|2300.86|2299.36|0
1643002710000|2022-01-24 05:38:30|2300.76|2299.26|2300.75|2299.25|2300.77|2299.27|2300.75|2299.25|0
1643002720000|2022-01-24 05:38:40|2300.76|2299.26|2300.76|2299.26|2300.86|2299.36|2300.76|2299.26|0
1643002730000|2022-01-24 05:38:50|2300.79|2299.29|2300.86|2299.36|2300.86|2299.36|2300.79|2299.29|0
1643002740000|2022-01-24 05:39:00|2300.82|2299.32|2300.77|2299.27|2300.82|2299.32|2300.75|2299.25|0
1643002760000|2022-01-24 05:39:20|2300.75|2299.25|2300.77|2299.27|2300.77|2299.27|2300.75|2299.25|0
1643002770000|2022-01-24 05:39:30|2300.78|2299.28|2300.65|2299.15|2300.78|2299.28|2300.63|2299.13|0
1643002780000|2022-01-24 05:39:40|2300.68|2299.18|2300.77|2299.27|2300.77|2299.27|2300.68|2299.18|0
1643002790000|2022-01-24 05:39:50|2300.73|2299.23|2300.77|2299.27|2300.77|2299.27|2300.64|2299.14|0
1643002800000|2022-01-24 05:40:00|2300.7|2299.2|2300.87|2299.37|2300.87|2299.37|2300.56|2299.06|0
1643002820000|2022-01-24 05:40:20|2300.9|2299.4|2300.77|2299.27|2300.99|2299.49|2300.77|2299.27|0
1643002830000|2022-01-24 05:40:30|2300.76|2299.26|2300.77|2299.27|2300.77|2299.27|2300.75|2299.25|0
1643002850000|2022-01-24 05:40:50|2300.86|2299.36|2300.77|2299.27|2300.87|2299.37|2300.77|2299.27|0
1643002860000|2022-01-24 05:41:00|2300.78|2299.28|2300.87|2299.37|2301|2299.5|2300.78|2299.28|0
1643002870000|2022-01-24 05:41:10|2300.88|2299.38|2301|2299.5|2301|2299.5|2300.88|2299.38|0
1643002880000|2022-01-24 05:41:20|2301.04|2299.54|2301.22|2299.72|2301.22|2299.72|2301.04|2299.54|0
1643002890000|2022-01-24 05:41:30|2301.18|2299.68|2300.99|2299.49|2301.18|2299.68|2300.99|2299.49|0
1643002900000|2022-01-24 05:41:40|2301|2299.5|2301|2299.5|2301|2299.5|2301|2299.5|0
1643002910000|2022-01-24 05:41:50|2300.99|2299.49|2301|2299.5|2301|2299.5|2300.87|2299.37|0
1643002920000|2022-01-24 05:42:00|2300.99|2299.49|2300.78|2299.28|2300.99|2299.49|2300.78|2299.28|0
1643002930000|2022-01-24 05:42:10|2300.77|2299.27|2300.55|2299.05|2300.77|2299.27|2300.43|2298.93|0
1643002940000|2022-01-24 05:42:20|2300.56|2299.06|2300.55|2299.05|2300.56|2299.06|2300.55|2299.05|0
1643002950000|2022-01-24 05:42:30|2300.56|2299.06|2300.55|2299.05|2300.65|2299.15|2300.55|2299.05|0
1643002960000|2022-01-24 05:42:40|2300.51|2299.01|2300.55|2299.05|2300.55|2299.05|2300.43|2298.93|0
1643002970000|2022-01-24 05:42:50|2300.51|2299.01|2300.55|2299.05|2300.55|2299.05|2300.43|2298.93|0
1643002980000|2022-01-24 05:43:00|2300.58|2299.08|2300.56|2299.06|2300.65|2299.15|2300.56|2299.06|0
1643002990000|2022-01-24 05:43:10|2300.55|2299.05|2300.55|2299.05|2300.55|2299.05|2300.55|2299.05|0
1643003000000|2022-01-24 05:43:20|2300.51|2299.01|2300.31|2298.81|2300.55|2299.05|2300.19|2298.69|0
1643003010000|2022-01-24 05:43:30|2300.32|2298.82|2300.2|2298.7|2300.32|2298.82|2300.2|2298.7|0
1643003020000|2022-01-24 05:43:40|2300.21|2298.71|2300.09|2298.59|2300.21|2298.71|2300.09|2298.59|0
1643003030000|2022-01-24 05:43:50|2300.12|2298.62|2300.31|2298.81|2300.31|2298.81|2300.12|2298.62|0
1643003040000|2022-01-24 05:44:00|2300.3|2298.8|2300.09|2298.59|2300.3|2298.8|2300.09|2298.59|0
1643003050000|2022-01-24 05:44:10|2300.12|2298.62|2300.19|2298.69|2300.31|2298.81|2300.12|2298.62|0
1643003060000|2022-01-24 05:44:20|2300.18|2298.68|2300.19|2298.69|2300.19|2298.69|2300.09|2298.59|0
1643003070000|2022-01-24 05:44:30|2300.23|2298.73|2300.19|2298.69|2300.31|2298.81|2300.19|2298.69|0
1643003090000|2022-01-24 05:44:50|2300.23|2298.73|2300.41|2298.91|2300.41|2298.91|2300.23|2298.73|0
1643003100000|2022-01-24 05:45:00|2300.45|2298.95|2300.31|2298.81|2300.55|2299.05|2300.31|2298.81|0
1643003110000|2022-01-24 05:45:10|2300.38|2298.88|2300.41|2298.91|2300.53|2299.03|2300.31|2298.81|0
1643003120000|2022-01-24 05:45:20|2300.38|2298.88|2300.32|2298.82|2300.53|2299.03|2300.32|2298.82|0
1643003130000|2022-01-24 05:45:30|2300.35|2298.85|2300.32|2298.82|2300.41|2298.91|2300.32|2298.82|0
1643003140000|2022-01-24 05:45:40|2300.35|2298.85|2300.55|2299.05|2300.55|2299.05|2300.35|2298.85|0
1643003150000|2022-01-24 05:45:50|2300.54|2299.04|2300.75|2299.25|2300.75|2299.25|2300.54|2299.04|0
1643003160000|2022-01-24 05:46:00|2300.72|2299.22|2300.59|2299.09|2300.75|2299.25|2300.59|2299.09|0
1643003170000|2022-01-24 05:46:10|2300.5|2299|2300.59|2299.09|2300.71|2299.21|2300.5|2299|0
1643003180000|2022-01-24 05:46:20|2300.63|2299.13|2300.71|2299.21|2300.81|2299.31|2300.63|2299.13|0
1643003190000|2022-01-24 05:46:30|2300.74|2299.24|2300.91|2299.41|2300.91|2299.41|2300.71|2299.21|0
1643003200000|2022-01-24 05:46:40|2300.9|2299.4|2300.91|2299.41|2300.91|2299.41|2300.9|2299.4|0
1643003220000|2022-01-24 05:47:00|2300.9|2299.4|2300.91|2299.41|2300.91|2299.41|2300.9|2299.4|0
1643003230000|2022-01-24 05:47:10|2300.92|2299.42|2300.91|2299.41|2300.92|2299.42|2300.91|2299.41|0
1643003250000|2022-01-24 05:47:30|2300.9|2299.4|2300.78|2299.28|2300.9|2299.4|2300.78|2299.28|0
1643003260000|2022-01-24 05:47:40|2300.77|2299.27|2300.68|2299.18|2300.77|2299.27|2300.68|2299.18|0
1643003270000|2022-01-24 05:47:50|2300.66|2299.16|2300.66|2299.16|2300.66|2299.16|2300.66|2299.16|0
1643003280000|2022-01-24 05:48:00|2300.65|2299.15|2300.44|2298.94|2300.65|2299.15|2300.43|2298.93|0
1643003290000|2022-01-24 05:48:10|2300.46|2298.96|2300.46|2298.96|2300.46|2298.96|2300.46|2298.96|0
1643003300000|2022-01-24 05:48:20|2300.44|2298.94|2300.46|2298.96|2300.46|2298.96|2300.44|2298.94|0
1643003310000|2022-01-24 05:48:30|2300.44|2298.94|2300.44|2298.94|2300.44|2298.94|2300.44|2298.94|0
1643003320000|2022-01-24 05:48:40|2300.43|2298.93|2300.43|2298.93|2300.44|2298.94|2300.43|2298.93|0
1643003330000|2022-01-24 05:48:50|2300.44|2298.94|2300.44|2298.94|2300.44|2298.94|2300.43|2298.93|0
1643003340000|2022-01-24 05:49:00|2300.43|2298.93|2300.43|2298.93|2300.43|2298.93|2300.43|2298.93|0
1643003350000|2022-01-24 05:49:10|2300.44|2298.94|2300.56|2299.06|2300.68|2299.18|2300.44|2298.94|0
1643003360000|2022-01-24 05:49:20|2300.58|2299.08|2300.69|2299.19|2300.69|2299.19|2300.58|2299.08|0
1643003390000|2022-01-24 05:49:50|2300.68|2299.18|2300.68|2299.18|2300.68|2299.18|2300.66|2299.16|0
1643003400000|2022-01-24 05:50:00|2300.69|2299.19|2300.56|2299.06|2300.69|2299.19|2300.47|2298.97|0
1643003410000|2022-01-24 05:50:10|2300.53|2299.03|2300.56|2299.06|2300.57|2299.07|2300.46|2298.96|0
1643003420000|2022-01-24 05:50:20|2300.58|2299.08|2300.58|2299.08|2300.72|2299.22|2300.58|2299.08|0
1643003430000|2022-01-24 05:50:30|2300.59|2299.09|2300.46|2298.96|2300.71|2299.21|2300.46|2298.96|0
1643003440000|2022-01-24 05:50:40|2300.45|2298.95|2300.36|2298.86|2300.45|2298.95|2300.36|2298.86|0
1643003450000|2022-01-24 05:50:50|2300.37|2298.87|2300.39|2298.89|2300.59|2299.09|2300.36|2298.86|0
1643003460000|2022-01-24 05:51:00|2300.36|2298.86|2300.61|2299.11|2300.61|2299.11|2300.36|2298.86|0
1643003470000|2022-01-24 05:51:10|2300.62|2299.12|2300.81|2299.31|2300.83|2299.33|2300.62|2299.12|0
1643003480000|2022-01-24 05:51:20|2300.83|2299.33|2300.82|2299.32|2300.83|2299.33|2300.7|2299.2|0
1643003490000|2022-01-24 05:51:30|2300.81|2299.31|2300.69|2299.19|2300.83|2299.33|2300.69|2299.19|0
1643003500000|2022-01-24 05:51:40|2300.68|2299.18|2300.68|2299.18|2300.68|2299.18|2300.58|2299.08|0
1643003510000|2022-01-24 05:51:50|2300.65|2299.15|2300.59|2299.09|2300.65|2299.15|2300.59|2299.09|0
1643003520000|2022-01-24 05:52:00|2300.63|2299.13|2300.59|2299.09|2300.81|2299.31|2300.59|2299.09|0
1643003530000|2022-01-24 05:52:10|2300.58|2299.08|2300.58|2299.08|2300.58|2299.08|2300.57|2299.07|0
1643003540000|2022-01-24 05:52:20|2300.54|2299.04|2300.46|2298.96|2300.54|2299.04|2300.46|2298.96|0
1643003550000|2022-01-24 05:52:30|2300.43|2298.93|2300.46|2298.96|2300.46|2298.96|2300.37|2298.87|0
1643003560000|2022-01-24 05:52:40|2300.47|2298.97|2300.47|2298.97|2300.48|2298.98|2300.46|2298.96|0
1643003570000|2022-01-24 05:52:50|2300.48|2298.98|2300.48|2298.98|2300.59|2299.09|2300.47|2298.97|0
1643003580000|2022-01-24 05:53:00|2300.47|2298.97|2300.36|2298.86|2300.47|2298.97|2300.36|2298.86|0
1643003590000|2022-01-24 05:53:10|2300.37|2298.87|2300.38|2298.88|2300.38|2298.88|2300.37|2298.87|0
1643003600000|2022-01-24 05:53:20|2300.37|2298.87|2300.37|2298.87|2300.38|2298.88|2300.37|2298.87|0
1643003610000|2022-01-24 05:53:30|2300.38|2298.88|2300.38|2298.88|2300.39|2298.89|2300.38|2298.88|0
1643003620000|2022-01-24 05:53:40|2300.39|2298.89|2300.48|2298.98|2300.59|2299.09|2300.38|2298.88|0
1643003630000|2022-01-24 05:53:50|2300.51|2299.01|2300.48|2298.98|2300.61|2299.11|2300.48|2298.98|0
1643003640000|2022-01-24 05:54:00|2300.44|2298.94|2300.24|2298.74|2300.48|2298.98|2300.24|2298.74|0
1643003650000|2022-01-24 05:54:10|2300.21|2298.71|2299.91|2298.41|2300.21|2298.71|2299.91|2298.41|0
1643003660000|2022-01-24 05:54:20|2299.95|2298.45|2300.01|2298.51|2300.14|2298.64|2299.95|2298.45|0
1643003670000|2022-01-24 05:54:30|2300.02|2298.52|2300.14|2298.64|2300.14|2298.64|2300.01|2298.51|0
1643003680000|2022-01-24 05:54:40|2300.13|2298.63|2300|2298.5|2300.14|2298.64|2300|2298.5|0
1643003690000|2022-01-24 05:54:50|2299.99|2298.49|2300|2298.5|2300.12|2298.62|2299.9|2298.4|0
1643003700000|2022-01-24 05:55:00|2300.04|2298.54|2300.36|2298.86|2300.36|2298.86|2300|2298.5|0
1643003710000|2022-01-24 05:55:10|2300.37|2298.87|2300.48|2298.98|2300.48|2298.98|2300.37|2298.87|0
1643003720000|2022-01-24 05:55:20|2300.44|2298.94|2300.38|2298.88|2300.48|2298.98|2300.37|2298.87|0
1643003730000|2022-01-24 05:55:30|2300.39|2298.89|2300.37|2298.87|2300.39|2298.89|2300.37|2298.87|0
1643003770000|2022-01-24 05:56:10|2300.34|2298.84|2300.38|2298.88|2300.38|2298.88|2300.25|2298.75|0
1643003780000|2022-01-24 05:56:20|2300.39|2298.89|2300.16|2298.66|2300.39|2298.89|2300.16|2298.66|0
1643003790000|2022-01-24 05:56:30|2300.15|2298.65|2300.03|2298.53|2300.15|2298.65|2300.03|2298.53|0
1643003800000|2022-01-24 05:56:40|2300.15|2298.65|2300.02|2298.52|2300.15|2298.65|2300.02|2298.52|0
1643003810000|2022-01-24 05:56:50|2300.03|2298.53|2300.03|2298.53|2300.03|2298.53|2300.03|2298.53|0
1643003820000|2022-01-24 05:57:00|2300|2298.5|2299.93|2298.43|2300|2298.5|2299.81|2298.31|0
1643003830000|2022-01-24 05:57:10|2299.9|2298.4|2299.72|2298.22|2299.9|2298.4|2299.72|2298.22|0
1643003840000|2022-01-24 05:57:20|2299.75|2298.25|2299.72|2298.22|2299.93|2298.43|2299.72|2298.22|0
1643003850000|2022-01-24 05:57:30|2299.71|2298.21|2299.71|2298.21|2299.71|2298.21|2299.71|2298.21|0
1643003860000|2022-01-24 05:57:40|2299.69|2298.19|2299.58|2298.08|2299.69|2298.19|2299.49|2297.99|0
1643003870000|2022-01-24 05:57:50|2299.49|2297.99|2299.49|2297.99|2299.49|2297.99|2299.48|2297.98|0
1643003890000|2022-01-24 05:58:10|2299.48|2297.98|2299.71|2298.21|2299.71|2298.21|2299.47|2297.97|0
1643003900000|2022-01-24 05:58:20|2299.78|2298.28|2299.93|2298.43|2299.93|2298.43|2299.78|2298.28|0
1643003910000|2022-01-24 05:58:30|2299.96|2298.46|2300.27|2298.77|2300.27|2298.77|2299.96|2298.46|0
1643003920000|2022-01-24 05:58:40|2300.26|2298.76|2300.17|2298.67|2300.27|2298.77|2300.17|2298.67|0
1643003930000|2022-01-24 05:58:50|2300.16|2298.66|2299.94|2298.44|2300.16|2298.66|2299.94|2298.44|0
1643003940000|2022-01-24 05:59:00|2299.98|2298.48|2299.92|2298.42|2300.16|2298.66|2299.92|2298.42|0
1643003950000|2022-01-24 05:59:10|2299.91|2298.41|2299.92|2298.42|2299.93|2298.43|2299.8|2298.3|0
1643003960000|2022-01-24 05:59:20|2299.91|2298.41|2299.9|2298.4|2299.92|2298.42|2299.89|2298.39|0
1643003970000|2022-01-24 05:59:30|2299.91|2298.41|2300.14|2298.64|2300.14|2298.64|2299.91|2298.41|0
1643003980000|2022-01-24 05:59:40|2300.15|2298.65|2300.36|2298.86|2300.37|2298.87|2300.15|2298.65|0
1643003990000|2022-01-24 05:59:50|2300.37|2298.87|2300.43|2298.93|2300.46|2298.96|2300.36|2298.86|0
1643004000000|2022-01-24 06:00:00|2300.37|2298.87|2300.12|2298.62|2300.57|2299.07|2300.12|2298.62|0
1643004010000|2022-01-24 06:00:10|2300.16|2298.66|2300.09|2298.59|2300.21|2298.71|2300.09|2298.59|0
1643004020000|2022-01-24 06:00:20|2300.11|2298.61|2300.34|2298.84|2300.34|2298.84|2300.11|2298.61|0
1643004030000|2022-01-24 06:00:30|2300.32|2298.82|2300.34|2298.84|2300.34|2298.84|2300.11|2298.61|0
1643004040000|2022-01-24 06:00:40|2300.35|2298.85|2300.35|2298.85|2300.56|2299.06|2300.35|2298.85|0
1643004050000|2022-01-24 06:00:50|2300.34|2298.84|2300.11|2298.61|2300.34|2298.84|2300.11|2298.61|0
1643004060000|2022-01-24 06:01:00|2300.12|2298.62|2300.33|2298.83|2300.55|2299.05|2300.12|2298.62|0
1643004070000|2022-01-24 06:01:10|2300.32|2298.82|2300.09|2298.59|2300.33|2298.83|2300.09|2298.59|0
1643004080000|2022-01-24 06:01:20|2300.11|2298.61|2300.11|2298.61|2300.11|2298.61|2300.11|2298.61|0
1643004090000|2022-01-24 06:01:30|2300.1|2298.6|2299.4|2297.9|2300.1|2298.6|2299.39|2297.89|0
1643004100000|2022-01-24 06:01:40|2299.37|2297.87|2299|2297.5|2299.38|2297.88|2298.91|2297.41|0
1643004110000|2022-01-24 06:01:50|2298.99|2297.49|2299.17|2297.67|2299.27|2297.77|2298.99|2297.49|0
1643004120000|2022-01-24 06:02:00|2299.16|2297.66|2299.28|2297.78|2299.4|2297.9|2299.16|2297.66|0
1643004130000|2022-01-24 06:02:10|2299.25|2297.75|2299.17|2297.67|2299.4|2297.9|2299.17|2297.67|0
1643004140000|2022-01-24 06:02:20|2299.24|2297.74|2299.41|2297.91|2299.41|2297.91|2299.24|2297.74|0
1643004150000|2022-01-24 06:02:30|2299.43|2297.93|2299.66|2298.16|2299.66|2298.16|2299.43|2297.93|0
1643004160000|2022-01-24 06:02:40|2299.65|2298.15|2299.18|2297.68|2299.65|2298.15|2299.18|2297.68|0
1643004170000|2022-01-24 06:02:50|2299.17|2297.67|2299.17|2297.67|2299.18|2297.68|2299.05|2297.55|0
1643004180000|2022-01-24 06:03:00|2299.18|2297.68|2298.94|2297.44|2299.18|2297.68|2298.94|2297.44|0
1643004190000|2022-01-24 06:03:10|2298.96|2297.46|2298.93|2297.43|2299.05|2297.55|2298.93|2297.43|0
1643004200000|2022-01-24 06:03:20|2298.92|2297.42|2298.92|2297.42|2299.13|2297.63|2298.91|2297.41|0
1643004210000|2022-01-24 06:03:30|2298.93|2297.43|2298.93|2297.43|2298.93|2297.43|2298.92|2297.42|0
1643004220000|2022-01-24 06:03:40|2298.92|2297.42|2299.13|2297.63|2299.13|2297.63|2298.92|2297.42|0
1643004230000|2022-01-24 06:03:50|2299.15|2297.65|2299.13|2297.63|2299.15|2297.65|2298.92|2297.42|0
1643004240000|2022-01-24 06:04:00|2299.1|2297.6|2298.93|2297.43|2299.1|2297.6|2298.91|2297.41|0
1643004250000|2022-01-24 06:04:10|2298.94|2297.44|2299.02|2297.52|2299.15|2297.65|2298.94|2297.44|0
1643004260000|2022-01-24 06:04:20|2298.98|2297.48|2298.68|2297.18|2298.98|2297.48|2298.68|2297.18|0
1643004270000|2022-01-24 06:04:30|2298.47|2296.97|2298.71|2297.21|2298.71|2297.21|2298.46|2296.96|0
1643004280000|2022-01-24 06:04:40|2298.67|2297.17|2298.91|2297.41|2298.91|2297.41|2298.58|2297.08|0
1643004290000|2022-01-24 06:04:50|2298.92|2297.42|2298.8|2297.3|2298.93|2297.43|2298.8|2297.3|0
1643004300000|2022-01-24 06:05:00|2298.83|2297.33|2299.17|2297.67|2299.17|2297.67|2298.83|2297.33|0
1643004310000|2022-01-24 06:05:10|2299.18|2297.68|2299.19|2297.69|2299.52|2298.02|2299.17|2297.67|0
1643004320000|2022-01-24 06:05:20|2299.23|2297.73|2299.3|2297.8|2299.43|2297.93|2299.23|2297.73|0
1643004330000|2022-01-24 06:05:30|2299.33|2297.83|2299.44|2297.94|2299.44|2297.94|2299.21|2297.71|0
1643004340000|2022-01-24 06:05:40|2299.43|2297.93|2299.44|2297.94|2299.44|2297.94|2299.43|2297.93|0
1643004350000|2022-01-24 06:05:50|2299.41|2297.91|2299.44|2297.94|2299.44|2297.94|2299.22|2297.72|0
1643004360000|2022-01-24 06:06:00|2299.48|2297.98|2299.77|2298.27|2299.86|2298.36|2299.46|2297.96|0
1643004370000|2022-01-24 06:06:10|2299.78|2298.28|2299.78|2298.28|2299.87|2298.37|2299.77|2298.27|0
1643004380000|2022-01-24 06:06:20|2299.77|2298.27|2299.56|2298.06|2299.77|2298.27|2299.55|2298.05|0
1643004390000|2022-01-24 06:06:30|2299.57|2298.07|2299.56|2298.06|2299.67|2298.17|2299.56|2298.06|0
1643004400000|2022-01-24 06:06:40|2299.57|2298.07|2299.78|2298.28|2299.78|2298.28|2299.57|2298.07|0
1643004410000|2022-01-24 06:06:50|2299.8|2298.3|2300|2298.5|2300.02|2298.52|2299.8|2298.3|0
1643004420000|2022-01-24 06:07:00|2300.01|2298.51|2300.21|2298.71|2300.21|2298.71|2300|2298.5|0
1643004430000|2022-01-24 06:07:10|2300.2|2298.7|2300.21|2298.71|2300.21|2298.71|2300.2|2298.7|0
1643004440000|2022-01-24 06:07:20|2300.28|2298.78|2300.42|2298.92|2300.43|2298.93|2300.28|2298.78|0
1643004450000|2022-01-24 06:07:30|2300.41|2298.91|2300.62|2299.12|2300.62|2299.12|2300.4|2298.9|0
1643004460000|2022-01-24 06:07:40|2300.55|2299.05|2300.41|2298.91|2300.55|2299.05|2300.41|2298.91|0
1643004470000|2022-01-24 06:07:50|2300.42|2298.92|2300.62|2299.12|2300.62|2299.12|2300.42|2298.92|0
1643004480000|2022-01-24 06:08:00|2300.61|2299.11|2300.62|2299.12|2300.62|2299.12|2300.61|2299.11|0
1643004490000|2022-01-24 06:08:10|2300.64|2299.14|2300.84|2299.34|2300.84|2299.34|2300.64|2299.14|0
1643004500000|2022-01-24 06:08:20|2300.86|2299.36|2300.86|2299.36|2300.96|2299.46|2300.65|2299.15|0
1643004510000|2022-01-24 06:08:30|2300.93|2299.43|2300.84|2299.34|2301.07|2299.57|2300.73|2299.23|0
1643004520000|2022-01-24 06:08:40|2300.83|2299.33|2300.59|2299.09|2300.83|2299.33|2300.58|2299.08|0
1643004530000|2022-01-24 06:08:50|2300.6|2299.1|2300.41|2298.91|2300.6|2299.1|2300.37|2298.87|0
1643004540000|2022-01-24 06:09:00|2300.46|2298.96|2300.6|2299.1|2300.6|2299.1|2300.37|2298.87|0
1643004550000|2022-01-24 06:09:10|2300.61|2299.11|2300.64|2299.14|2300.64|2299.14|2300.61|2299.11|0
1643004560000|2022-01-24 06:09:20|2300.67|2299.17|2300.64|2299.14|2300.73|2299.23|2300.64|2299.14|0
1643004570000|2022-01-24 06:09:30|2300.63|2299.13|2300.64|2299.14|2300.73|2299.23|2300.63|2299.13|0
1643004580000|2022-01-24 06:09:40|2300.65|2299.15|2300.64|2299.14|2300.65|2299.15|2300.64|2299.14|0
1643004590000|2022-01-24 06:09:50|2300.65|2299.15|2300.65|2299.15|2300.65|2299.15|2300.65|2299.15|0
1643004600000|2022-01-24 06:10:00|2300.64|2299.14|2300.65|2299.15|2300.65|2299.15|2300.52|2299.02|0
1643004610000|2022-01-24 06:10:10|2300.67|2299.17|2300.7|2299.2|2300.78|2299.28|2300.66|2299.16|0
1643004620000|2022-01-24 06:10:20|2300.76|2299.26|2300.9|2299.4|2300.92|2299.42|2300.76|2299.26|0
1643004630000|2022-01-24 06:10:30|2300.89|2299.39|2300.67|2299.17|2300.89|2299.39|2300.54|2299.04|0
1643004640000|2022-01-24 06:10:40|2300.66|2299.16|2300.67|2299.17|2300.68|2299.18|2300.66|2299.16|0
1643004650000|2022-01-24 06:10:50|2300.68|2299.18|2300.9|2299.4|2300.9|2299.4|2300.68|2299.18|0
1643004660000|2022-01-24 06:11:00|2300.89|2299.39|2300.89|2299.39|2300.89|2299.39|2300.67|2299.17|0
1643004670000|2022-01-24 06:11:10|2300.9|2299.4|2300.9|2299.4|2300.9|2299.4|2300.9|2299.4|0
1643004680000|2022-01-24 06:11:20|2300.91|2299.41|2300.9|2299.4|2300.92|2299.42|2300.9|2299.4|0
1643004690000|2022-01-24 06:11:30|2300.89|2299.39|2300.9|2299.4|2300.9|2299.4|2300.89|2299.39|0
1643004700000|2022-01-24 06:11:40|2300.99|2299.49|2301.12|2299.62|2301.12|2299.62|2300.9|2299.4|0
1643004710000|2022-01-24 06:11:50|2301.13|2299.63|2301.14|2299.64|2301.14|2299.64|2301.13|2299.63|0
1643004720000|2022-01-24 06:12:00|2301.12|2299.62|2301.01|2299.51|2301.12|2299.62|2300.9|2299.4|0
1643004730000|2022-01-24 06:12:10|2300.97|2299.47|2301.14|2299.64|2301.14|2299.64|2300.91|2299.41|0
1643004740000|2022-01-24 06:12:20|2301.13|2299.63|2301.12|2299.62|2301.13|2299.63|2301.12|2299.62|0
1643004750000|2022-01-24 06:12:30|2301.14|2299.64|2301.12|2299.62|2301.14|2299.64|2301.12|2299.62|0
1643004760000|2022-01-24 06:12:40|2301.13|2299.63|2301.12|2299.62|2301.13|2299.63|2301.12|2299.62|0
1643004770000|2022-01-24 06:12:50|2301.14|2299.64|2301.12|2299.62|2301.14|2299.64|2301.12|2299.62|0
1643004790000|2022-01-24 06:13:10|2301.11|2299.61|2301.11|2299.61|2301.11|2299.61|2301.11|2299.61|0
1643004800000|2022-01-24 06:13:20|2301.12|2299.62|2301.11|2299.61|2301.12|2299.62|2301.11|2299.61|0
1643004810000|2022-01-24 06:13:30|2301.12|2299.62|2301.12|2299.62|2301.14|2299.64|2301.12|2299.62|0
1643004820000|2022-01-24 06:13:40|2301.14|2299.64|2301.15|2299.65|2301.24|2299.74|2301.14|2299.64|0
1643004830000|2022-01-24 06:13:50|2301.14|2299.64|2301.14|2299.64|2301.14|2299.64|2301.14|2299.64|0
1643004840000|2022-01-24 06:14:00|2301.15|2299.65|2301.12|2299.62|2301.15|2299.65|2301.12|2299.62|0
1643004850000|2022-01-24 06:14:10|2301.13|2299.63|2301.13|2299.63|2301.14|2299.64|2301.12|2299.62|0
1643004860000|2022-01-24 06:14:20|2301.12|2299.62|2301.12|2299.62|2301.13|2299.63|2301.12|2299.62|0
1643004870000|2022-01-24 06:14:30|2301.13|2299.63|2301.14|2299.64|2301.14|2299.64|2301.13|2299.63|0
1643004880000|2022-01-24 06:14:40|2301.13|2299.63|2301.13|2299.63|2301.14|2299.64|2301.13|2299.63|0
1643004890000|2022-01-24 06:14:50|2301.14|2299.64|2301.14|2299.64|2301.23|2299.73|2301.14|2299.64|0
1643004900000|2022-01-24 06:15:00|2301.23|2299.73|2301.12|2299.62|2301.24|2299.74|2301.12|2299.62|0
1643004910000|2022-01-24 06:15:10|2301.13|2299.63|2301.14|2299.64|2301.14|2299.64|2301.13|2299.63|0
1643004930000|2022-01-24 06:15:30|2301.15|2299.65|2301.39|2299.89|2301.39|2299.89|2301.15|2299.65|0
1643004940000|2022-01-24 06:15:40|2301.38|2299.88|2301.39|2299.89|2301.39|2299.89|2301.17|2299.67|0
1643004950000|2022-01-24 06:15:50|2301.37|2299.87|2301.39|2299.89|2301.39|2299.89|2301.37|2299.87|0
1643004960000|2022-01-24 06:16:00|2301.37|2299.87|2301.38|2299.88|2301.38|2299.88|2301.37|2299.87|0
1643004970000|2022-01-24 06:16:10|2301.37|2299.87|2301.37|2299.87|2301.39|2299.89|2301.37|2299.87|0
1643005000000|2022-01-24 06:16:40|2301.41|2299.91|2301.48|2299.98|2301.48|2299.98|2301.38|2299.88|0
1643005010000|2022-01-24 06:16:50|2301.47|2299.97|2301.37|2299.87|2301.47|2299.97|2301.24|2299.74|0
1643005020000|2022-01-24 06:17:00|2301.46|2299.96|2301.46|2299.96|2301.47|2299.97|2301.46|2299.96|0
1643005030000|2022-01-24 06:17:10|2301.43|2299.93|2301.59|2300.09|2301.59|2300.09|2301.37|2299.87|0
1643005050000|2022-01-24 06:17:30|2301.58|2300.08|2301.59|2300.09|2301.59|2300.09|2301.58|2300.08|0
1643005060000|2022-01-24 06:17:40|2301.6|2300.1|2301.59|2300.09|2301.6|2300.1|2301.59|2300.09|0
1643005070000|2022-01-24 06:17:50|2301.58|2300.08|2301.58|2300.08|2301.59|2300.09|2301.58|2300.08|0
1643005080000|2022-01-24 06:18:00|2301.57|2300.07|2301.36|2299.86|2301.57|2300.07|2301.35|2299.85|0
1643005090000|2022-01-24 06:18:10|2301.37|2299.87|2301.37|2299.87|2301.37|2299.87|2301.37|2299.87|0
1643005100000|2022-01-24 06:18:20|2301.36|2299.86|2301.38|2299.88|2301.47|2299.97|2301.36|2299.86|0
1643005110000|2022-01-24 06:18:30|2301.42|2299.92|2301.37|2299.87|2301.47|2299.97|2301.37|2299.87|0
1643005120000|2022-01-24 06:18:40|2301.36|2299.86|2301.37|2299.87|2301.37|2299.87|2301.36|2299.86|0
1643005130000|2022-01-24 06:18:50|2301.41|2299.91|2301.6|2300.1|2301.6|2300.1|2301.41|2299.91|0
1643005140000|2022-01-24 06:19:00|2301.53|2300.03|2301.37|2299.87|2301.53|2300.03|2301.37|2299.87|0
1643005150000|2022-01-24 06:19:10|2301.36|2299.86|2301.14|2299.64|2301.36|2299.86|2301.14|2299.64|0
1643005160000|2022-01-24 06:19:20|2301.17|2299.67|2301.36|2299.86|2301.36|2299.86|2301.14|2299.64|0
1643005170000|2022-01-24 06:19:30|2301.35|2299.85|2301.35|2299.85|2301.35|2299.85|2301.35|2299.85|0
1643005180000|2022-01-24 06:19:40|2301.34|2299.84|2301.54|2300.04|2301.54|2300.04|2301.34|2299.84|0
1643005190000|2022-01-24 06:19:50|2301.55|2300.05|2301.56|2300.06|2301.56|2300.06|2301.54|2300.04|0
1643005200000|2022-01-24 06:20:00|2301.57|2300.07|2301.57|2300.07|2301.58|2300.08|2301.56|2300.06|0
1643005210000|2022-01-24 06:20:10|2301.58|2300.08|2301.58|2300.08|2301.58|2300.08|2301.57|2300.07|0
1643005220000|2022-01-24 06:20:20|2301.57|2300.07|2301.58|2300.08|2301.58|2300.08|2301.57|2300.07|0
1643005230000|2022-01-24 06:20:30|2301.62|2300.12|2301.57|2300.07|2301.67|2300.17|2301.57|2300.07|0
1643005240000|2022-01-24 06:20:40|2301.58|2300.08|2301.57|2300.07|2301.58|2300.08|2301.57|2300.07|0
1643005250000|2022-01-24 06:20:50|2301.6|2300.1|2301.8|2300.3|2301.8|2300.3|2301.6|2300.1|0
1643005260000|2022-01-24 06:21:00|2301.79|2300.29|2301.79|2300.29|2301.79|2300.29|2301.79|2300.29|0
1643005270000|2022-01-24 06:21:10|2301.72|2300.22|2301.58|2300.08|2301.72|2300.22|2301.58|2300.08|0
1643005280000|2022-01-24 06:21:20|2301.59|2300.09|2301.58|2300.08|2301.59|2300.09|2301.58|2300.08|0
1643005290000|2022-01-24 06:21:30|2301.62|2300.12|2301.59|2300.09|2301.68|2300.18|2301.59|2300.09|0
1643005310000|2022-01-24 06:21:50|2301.58|2300.08|2301.37|2299.87|2301.58|2300.08|2301.37|2299.87|0
1643005320000|2022-01-24 06:22:00|2301.41|2299.91|2301.37|2299.87|2301.46|2299.96|2301.36|2299.86|0
1643005330000|2022-01-24 06:22:10|2301.36|2299.86|2301.36|2299.86|2301.36|2299.86|2301.35|2299.85|0
1643005340000|2022-01-24 06:22:20|2301.37|2299.87|2301.37|2299.87|2301.37|2299.87|2301.37|2299.87|0
1643005350000|2022-01-24 06:22:30|2301.36|2299.86|2301.36|2299.86|2301.37|2299.87|2301.36|2299.86|0
1643005360000|2022-01-24 06:22:40|2301.29|2299.79|2301.15|2299.65|2301.29|2299.79|2301.14|2299.64|0
1643005380000|2022-01-24 06:23:00|2301.14|2299.64|2301.15|2299.65|2301.15|2299.65|2300.93|2299.43|0
1643005390000|2022-01-24 06:23:10|2301.17|2299.67|2301.17|2299.67|2301.17|2299.67|2301.17|2299.67|0
1643005400000|2022-01-24 06:23:20|2301.16|2299.66|2301.15|2299.65|2301.16|2299.66|2301.15|2299.65|0
1643005410000|2022-01-24 06:23:30|2301.16|2299.66|2301.16|2299.66|2301.17|2299.67|2301.16|2299.66|0
1643005420000|2022-01-24 06:23:40|2301.15|2299.65|2301.15|2299.65|2301.15|2299.65|2301.15|2299.65|0
1643005430000|2022-01-24 06:23:50|2301.16|2299.66|2301.16|2299.66|2301.17|2299.67|2301.16|2299.66|0
1643005440000|2022-01-24 06:24:00|2301.17|2299.67|2301.04|2299.54|2301.17|2299.67|2300.93|2299.43|0
1643005450000|2022-01-24 06:24:10|2301|2299.5|2301.04|2299.54|2301.04|2299.54|2300.94|2299.44|0
1643005460000|2022-01-24 06:24:20|2301.08|2299.58|2301.16|2299.66|2301.16|2299.66|2301.08|2299.58|0
1643005470000|2022-01-24 06:24:30|2301.15|2299.65|2301.16|2299.66|2301.16|2299.66|2301.15|2299.65|0
1643005480000|2022-01-24 06:24:40|2301.15|2299.65|2301.2|2299.7|2301.2|2299.7|2301.15|2299.65|0
1643005510000|2022-01-24 06:25:10|2301.21|2299.71|2301.21|2299.71|2301.21|2299.71|2301.21|2299.71|0
1643005530000|2022-01-24 06:25:30|2301.23|2299.73|2301.21|2299.71|2301.23|2299.73|2301.21|2299.71|0
1643005540000|2022-01-24 06:25:40|2301.22|2299.72|2301.21|2299.71|2301.22|2299.72|2301.21|2299.71|0
1643005550000|2022-01-24 06:25:50|2301.2|2299.7|2301.2|2299.7|2301.2|2299.7|2301.2|2299.7|0
1643005560000|2022-01-24 06:26:00|2301.21|2299.71|2300.98|2299.48|2301.21|2299.71|2300.98|2299.48|0
1643005570000|2022-01-24 06:26:10|2301.01|2299.51|2301.07|2299.57|2301.07|2299.57|2301.01|2299.51|0
1643005590000|2022-01-24 06:26:30|2301.08|2299.58|2301.07|2299.57|2301.08|2299.58|2301.07|2299.57|0
1643005600000|2022-01-24 06:26:40|2301.03|2299.53|2300.95|2299.45|2301.03|2299.53|2300.95|2299.45|0
1643005610000|2022-01-24 06:26:50|2300.88|2299.38|2300.96|2299.46|2300.96|2299.46|2300.74|2299.24|0
1643005620000|2022-01-24 06:27:00|2300.93|2299.43|2300.96|2299.46|2300.96|2299.46|2300.75|2299.25|0
1643005630000|2022-01-24 06:27:10|2300.97|2299.47|2300.99|2299.49|2300.99|2299.49|2300.97|2299.47|0
1643005640000|2022-01-24 06:27:20|2300.98|2299.48|2300.96|2299.46|2300.98|2299.48|2300.84|2299.34|0
1643005650000|2022-01-24 06:27:30|2300.98|2299.48|2300.98|2299.48|2300.98|2299.48|2300.98|2299.48|0
1643005680000|2022-01-24 06:28:00|2300.94|2299.44|2300.76|2299.26|2300.94|2299.44|2300.75|2299.25|0
1643005690000|2022-01-24 06:28:10|2300.77|2299.27|2300.75|2299.25|2300.77|2299.27|2300.75|2299.25|0
1643005700000|2022-01-24 06:28:20|2300.77|2299.27|2300.77|2299.27|2300.77|2299.27|2300.77|2299.27|0
1643005710000|2022-01-24 06:28:30|2300.76|2299.26|2300.98|2299.48|2300.98|2299.48|2300.76|2299.26|0
1643005730000|2022-01-24 06:28:50|2300.99|2299.49|2300.99|2299.49|2300.99|2299.49|2300.99|2299.49|0
1643005740000|2022-01-24 06:29:00|2300.98|2299.48|2300.99|2299.49|2300.99|2299.49|2300.96|2299.46|0
1643005750000|2022-01-24 06:29:10|2300.98|2299.48|2300.98|2299.48|2300.98|2299.48|2300.97|2299.47|0
1643005760000|2022-01-24 06:29:20|2300.96|2299.46|2300.75|2299.25|2300.96|2299.46|2300.75|2299.25|0
1643005770000|2022-01-24 06:29:30|2300.74|2299.24|2300.53|2299.03|2300.74|2299.24|2300.53|2299.03|0
1643005780000|2022-01-24 06:29:40|2300.57|2299.07|2300.33|2298.83|2300.62|2299.12|2300.33|2298.83|0
1643005790000|2022-01-24 06:29:50|2300.34|2298.84|2300.54|2299.04|2300.55|2299.05|2300.33|2298.83|0
1643005800000|2022-01-24 06:30:00|2300.55|2299.05|2300.75|2299.25|2300.75|2299.25|2300.55|2299.05|0
1643005810000|2022-01-24 06:30:10|2300.74|2299.24|2300.33|2298.83|2300.74|2299.24|2300.33|2298.83|0
1643005820000|2022-01-24 06:30:20|2300.36|2298.86|2300.78|2299.28|2300.78|2299.28|2300.36|2298.86|0
1643005830000|2022-01-24 06:30:30|2300.84|2299.34|2300.54|2299.04|2300.84|2299.34|2300.33|2298.83|0
1643005840000|2022-01-24 06:30:40|2300.55|2299.05|2300.54|2299.04|2300.55|2299.05|2300.54|2299.04|0
1643005850000|2022-01-24 06:30:50|2300.55|2299.05|2300.54|2299.04|2300.55|2299.05|2300.54|2299.04|0
1643005860000|2022-01-24 06:31:00|2300.51|2299.01|2300.42|2298.92|2300.51|2299.01|2300.32|2298.82|0
1643005870000|2022-01-24 06:31:10|2300.46|2298.96|2300.33|2298.83|2300.55|2299.05|2300.33|2298.83|0
1643005880000|2022-01-24 06:31:20|2300.32|2298.82|2300.33|2298.83|2300.42|2298.92|2300.32|2298.82|0
1643005920000|2022-01-24 06:32:00|2300.36|2298.86|2300.42|2298.92|2300.42|2298.92|2300.36|2298.86|0
1643005930000|2022-01-24 06:32:10|2300.38|2298.88|2300.42|2298.92|2300.42|2298.92|2300.33|2298.83|0
1643005940000|2022-01-24 06:32:20|2300.38|2298.88|2300.34|2298.84|2300.38|2298.88|2300.33|2298.83|0
1643005960000|2022-01-24 06:32:40|2300.36|2298.86|2300.34|2298.84|2300.45|2298.95|2300.34|2298.84|0
1643005970000|2022-01-24 06:32:50|2300.38|2298.88|2300.36|2298.86|2300.45|2298.95|2300.36|2298.86|0
1643005980000|2022-01-24 06:33:00|2300.35|2298.85|2300.33|2298.83|2300.35|2298.85|2300.33|2298.83|0
1643005990000|2022-01-24 06:33:10|2300.34|2298.84|2300.56|2299.06|2300.56|2299.06|2300.34|2298.84|0
1643006000000|2022-01-24 06:33:20|2300.55|2299.05|2300.56|2299.06|2300.56|2299.06|2300.55|2299.05|0
1643006010000|2022-01-24 06:33:30|2300.55|2299.05|2300.55|2299.05|2300.55|2299.05|2300.55|2299.05|0
1643006040000|2022-01-24 06:34:00|2300.56|2299.06|2300.76|2299.26|2300.76|2299.26|2300.56|2299.06|0
1643006050000|2022-01-24 06:34:10|2300.77|2299.27|2300.98|2299.48|2300.98|2299.48|2300.75|2299.25|0
1643006060000|2022-01-24 06:34:20|2301.04|2299.54|2301.18|2299.68|2301.18|2299.68|2301.04|2299.54|0
1643006070000|2022-01-24 06:34:30|2301.11|2299.61|2300.98|2299.48|2301.11|2299.61|2300.98|2299.48|0
1643006080000|2022-01-24 06:34:40|2300.96|2299.46|2300.96|2299.46|2300.96|2299.46|2300.96|2299.46|0
1643006100000|2022-01-24 06:35:00|2300.95|2299.45|2300.95|2299.45|2300.95|2299.45|2300.95|2299.45|0
1643006110000|2022-01-24 06:35:10|2300.99|2299.49|2300.96|2299.46|2301.18|2299.68|2300.95|2299.45|0
1643006120000|2022-01-24 06:35:20|2300.95|2299.45|2300.96|2299.46|2300.96|2299.46|2300.95|2299.45|0
1643006130000|2022-01-24 06:35:30|2301.03|2299.53|2301.18|2299.68|2301.18|2299.68|2301.03|2299.53|0
1643006140000|2022-01-24 06:35:40|2301.2|2299.7|2301.4|2299.9|2301.4|2299.9|2301.19|2299.69|0
1643006150000|2022-01-24 06:35:50|2301.42|2299.92|2301.43|2299.93|2301.43|2299.93|2301.42|2299.92|0
1643006160000|2022-01-24 06:36:00|2301.45|2299.95|2301.65|2300.15|2301.65|2300.15|2301.45|2299.95|0
1643006170000|2022-01-24 06:36:10|2301.64|2300.14|2301.64|2300.14|2301.64|2300.14|2301.63|2300.13|0
1643006200000|2022-01-24 06:36:40|2301.65|2300.15|2301.65|2300.15|2301.65|2300.15|2301.65|2300.15|0
1643006210000|2022-01-24 06:36:50|2301.67|2300.17|2301.88|2300.38|2301.88|2300.38|2301.66|2300.16|0
1643006220000|2022-01-24 06:37:00|2301.84|2300.34|2301.87|2300.37|2301.88|2300.38|2301.67|2300.17|0
1643006230000|2022-01-24 06:37:10|2301.88|2300.38|2301.86|2300.36|2301.88|2300.38|2301.86|2300.36|0
1643006240000|2022-01-24 06:37:20|2301.85|2300.35|2301.73|2300.23|2301.85|2300.35|2301.73|2300.23|0
1643006250000|2022-01-24 06:37:30|2301.64|2300.14|2301.62|2300.12|2301.73|2300.23|2301.62|2300.12|0
1643006260000|2022-01-24 06:37:40|2301.61|2300.11|2301.59|2300.09|2301.61|2300.11|2301.59|2300.09|0
1643006270000|2022-01-24 06:37:50|2301.6|2300.1|2301.58|2300.08|2301.6|2300.1|2301.37|2299.87|0
1643006280000|2022-01-24 06:38:00|2301.59|2300.09|2301.6|2300.1|2301.82|2300.32|2301.59|2300.09|0
1643006290000|2022-01-24 06:38:10|2301.66|2300.16|2301.7|2300.2|2301.82|2300.32|2301.66|2300.16|0
1643006300000|2022-01-24 06:38:20|2301.73|2300.23|2302.24|2300.74|2302.24|2300.74|2301.61|2300.11|0
1643006310000|2022-01-24 06:38:30|2302.25|2300.75|2302.26|2300.76|2302.26|2300.76|2302.25|2300.75|0
1643006320000|2022-01-24 06:38:40|2302.25|2300.75|2302.04|2300.54|2302.25|2300.75|2302.04|2300.54|0
1643006330000|2022-01-24 06:38:50|2302.02|2300.52|2302.04|2300.54|2302.04|2300.54|2302.02|2300.52|0
1643006340000|2022-01-24 06:39:00|2302.03|2300.53|2302.03|2300.53|2302.04|2300.54|2302.03|2300.53|0
1643006350000|2022-01-24 06:39:10|2302.04|2300.54|2302.04|2300.54|2302.04|2300.54|2302.02|2300.52|0
1643006360000|2022-01-24 06:39:20|2302.01|2300.51|2302.02|2300.52|2302.02|2300.52|2301.99|2300.49|0
1643006370000|2022-01-24 06:39:30|2301.96|2300.46|2301.95|2300.45|2301.96|2300.46|2301.76|2300.26|0
1643006380000|2022-01-24 06:39:40|2301.94|2300.44|2301.51|2300.01|2301.94|2300.44|2301.51|2300.01|0
1643006390000|2022-01-24 06:39:50|2301.52|2300.02|2301.51|2300.01|2301.52|2300.02|2301.51|2300.01|0
1643006400000|2022-01-24 06:40:00|2301.47|2299.97|2301.48|2299.98|2301.51|2300.01|2301.29|2299.79|0
1643006410000|2022-01-24 06:40:10|2301.49|2299.99|2301.49|2299.99|2301.51|2300.01|2301.48|2299.98|0
1643006420000|2022-01-24 06:40:20|2301.46|2299.96|2301.29|2299.79|2301.46|2299.96|2301.27|2299.77|0
1643006430000|2022-01-24 06:40:30|2301.22|2299.72|2300.87|2299.37|2301.22|2299.72|2300.86|2299.36|0
1643006440000|2022-01-24 06:40:40|2300.86|2299.36|2300.86|2299.36|2300.86|2299.36|2300.86|2299.36|0
1643006450000|2022-01-24 06:40:50|2300.84|2299.34|2300.86|2299.36|2300.86|2299.36|2300.84|2299.34|0
1643006460000|2022-01-24 06:41:00|2300.87|2299.37|2300.84|2299.34|2301.08|2299.58|2300.83|2299.33|0
1643006470000|2022-01-24 06:41:10|2300.85|2299.35|2301.07|2299.57|2301.07|2299.57|2300.84|2299.34|0
1643006480000|2022-01-24 06:41:20|2301.14|2299.64|2301.29|2299.79|2301.31|2299.81|2301.14|2299.64|0
1643006490000|2022-01-24 06:41:30|2301.3|2299.8|2301.29|2299.79|2301.3|2299.8|2301.29|2299.79|0
1643006500000|2022-01-24 06:41:40|2301.3|2299.8|2301.31|2299.81|2301.31|2299.81|2301.17|2299.67|0
1643006510000|2022-01-24 06:41:50|2301.24|2299.74|2301.09|2299.59|2301.24|2299.74|2301.09|2299.59|0
1643006520000|2022-01-24 06:42:00|2301.08|2299.58|2301.1|2299.6|2301.1|2299.6|2301.08|2299.58|0
1643006530000|2022-01-24 06:42:10|2301.11|2299.61|2301.11|2299.61|2301.11|2299.61|2301.1|2299.6|0
1643006540000|2022-01-24 06:42:20|2301.1|2299.6|2301.11|2299.61|2301.11|2299.61|2301.1|2299.6|0
1643006550000|2022-01-24 06:42:30|2301.1|2299.6|2300.98|2299.48|2301.1|2299.6|2300.98|2299.48|0
1643006560000|2022-01-24 06:42:40|2300.97|2299.47|2300.97|2299.47|2300.97|2299.47|2300.97|2299.47|0
1643006570000|2022-01-24 06:42:50|2300.94|2299.44|2300.88|2299.38|2300.97|2299.47|2300.88|2299.38|0
1643006610000|2022-01-24 06:43:30|2300.86|2299.36|2300.85|2299.35|2300.86|2299.36|2300.85|2299.35|0
1643006620000|2022-01-24 06:43:40|2300.86|2299.36|2300.81|2299.31|2300.86|2299.36|2300.81|2299.31|0
1643006630000|2022-01-24 06:43:50|2300.8|2299.3|2300.8|2299.3|2300.8|2299.3|2300.8|2299.3|0
1643006650000|2022-01-24 06:44:10|2300.79|2299.29|2300.58|2299.08|2300.79|2299.29|2300.58|2299.08|0
1643006660000|2022-01-24 06:44:20|2300.59|2299.09|2300.59|2299.09|2300.59|2299.09|2300.59|2299.09|0
1643006670000|2022-01-24 06:44:30|2300.58|2299.08|2300.58|2299.08|2300.58|2299.08|2300.58|2299.08|0
1643006680000|2022-01-24 06:44:40|2300.59|2299.09|2300.7|2299.2|2300.81|2299.31|2300.58|2299.08|0
1643006700000|2022-01-24 06:45:00|2300.73|2299.23|2300.81|2299.31|2300.81|2299.31|2300.61|2299.11|0
1643006710000|2022-01-24 06:45:10|2300.78|2299.28|2300.7|2299.2|2300.78|2299.28|2300.7|2299.2|0
1643006720000|2022-01-24 06:45:20|2300.66|2299.16|2300.7|2299.2|2300.8|2299.3|2300.58|2299.08|0
1643006730000|2022-01-24 06:45:30|2300.66|2299.16|2300.81|2299.31|2300.81|2299.31|2300.61|2299.11|0
1643006740000|2022-01-24 06:45:40|2300.78|2299.28|2300.61|2299.11|2300.78|2299.28|2300.4|2298.9|0
1643006750000|2022-01-24 06:45:50|2300.6|2299.1|2300.6|2299.1|2300.6|2299.1|2300.6|2299.1|0
1643006760000|2022-01-24 06:46:00|2300.61|2299.11|2300.61|2299.11|2300.61|2299.11|2300.6|2299.1|0
1643006780000|2022-01-24 06:46:20|2300.6|2299.1|2300.61|2299.11|2300.61|2299.11|2300.47|2298.97|0
1643006790000|2022-01-24 06:46:30|2300.62|2299.12|2300.62|2299.12|2300.62|2299.12|2300.61|2299.11|0
1643006800000|2022-01-24 06:46:40|2300.59|2299.09|2300.59|2299.09|2300.61|2299.11|2300.59|2299.09|0
1643006810000|2022-01-24 06:46:50|2300.6|2299.1|2300.6|2299.1|2300.61|2299.11|2300.6|2299.1|0
1643006820000|2022-01-24 06:47:00|2300.59|2299.09|2300.58|2299.08|2300.59|2299.09|2300.58|2299.08|0
1643006830000|2022-01-24 06:47:10|2300.54|2299.04|2300.34|2298.84|2300.58|2299.08|2300.34|2298.84|0
1643006840000|2022-01-24 06:47:20|2300.33|2298.83|2300.55|2299.05|2300.55|2299.05|2300.33|2298.83|0
1643006850000|2022-01-24 06:47:30|2300.53|2299.03|2300.55|2299.05|2300.55|2299.05|2300.33|2298.83|0
1643006860000|2022-01-24 06:47:40|2300.56|2299.06|2300.56|2299.06|2300.56|2299.06|2300.56|2299.06|0
1643006870000|2022-01-24 06:47:50|2300.55|2299.05|2300.55|2299.05|2300.55|2299.05|2300.55|2299.05|0
1643006880000|2022-01-24 06:48:00|2300.56|2299.06|2300.53|2299.03|2300.56|2299.06|2300.53|2299.03|0
1643006890000|2022-01-24 06:48:10|2300.54|2299.04|2300.53|2299.03|2300.54|2299.04|2300.53|2299.03|0
1643006900000|2022-01-24 06:48:20|2300.52|2299.02|2300.52|2299.02|2300.52|2299.02|2300.52|2299.02|0
1643006910000|2022-01-24 06:48:30|2300.48|2298.98|2300.41|2298.91|2300.52|2299.02|2300.4|2298.9|0
1643006920000|2022-01-24 06:48:40|2300.53|2299.03|2300.53|2299.03|2300.53|2299.03|2300.52|2299.02|0
1643006930000|2022-01-24 06:48:50|2300.52|2299.02|2300.52|2299.02|2300.52|2299.02|2300.52|2299.02|0
1643006940000|2022-01-24 06:49:00|2300.48|2298.98|2300.53|2299.03|2300.53|2299.03|2300.4|2298.9|0
1643006950000|2022-01-24 06:49:10|2300.5|2299|2300.5|2299|2300.5|2299|2300.5|2299|0
1643006960000|2022-01-24 06:49:20|2300.49|2298.99|2300.08|2298.58|2300.49|2298.99|2300.08|2298.58|0
1643006990000|2022-01-24 06:49:50|2300.09|2298.59|2300.09|2298.59|2300.09|2298.59|2300.09|2298.59|0
1643007000000|2022-01-24 06:50:00|2300.13|2298.63|2300.28|2298.78|2300.28|2298.78|2300.08|2298.58|0
1643007010000|2022-01-24 06:50:10|2300.29|2298.79|2300.17|2298.67|2300.3|2298.8|2300.17|2298.67|0
1643007020000|2022-01-24 06:50:20|2300.13|2298.63|2300.14|2298.64|2300.15|2298.65|2300.05|2298.55|0
1643007030000|2022-01-24 06:50:30|2300.1|2298.6|2300.14|2298.64|2300.14|2298.64|2300.05|2298.55|0
1643007040000|2022-01-24 06:50:40|2300.15|2298.65|2300.13|2298.63|2300.15|2298.65|2300.12|2298.62|0
1643007050000|2022-01-24 06:50:50|2300.04|2298.54|2300.11|2298.61|2300.23|2298.73|2300.03|2298.53|0
1643007060000|2022-01-24 06:51:00|2300.12|2298.62|2299.99|2298.49|2300.25|2298.75|2299.99|2298.49|0
1643007070000|2022-01-24 06:51:10|2300|2298.5|2300.22|2298.72|2300.22|2298.72|2300|2298.5|0
1643007080000|2022-01-24 06:51:20|2300.24|2298.74|2300.25|2298.75|2300.25|2298.75|2300.24|2298.74|0
1643007090000|2022-01-24 06:51:30|2300.24|2298.74|2300.22|2298.72|2300.25|2298.75|2300.22|2298.72|0
1643007100000|2022-01-24 06:51:40|2300.28|2298.78|2300.28|2298.78|2300.28|2298.78|2300.28|2298.78|0
1643007120000|2022-01-24 06:52:00|2300.27|2298.77|2300.15|2298.65|2300.28|2298.78|2300.06|2298.56|0
1643007130000|2022-01-24 06:52:10|2300.11|2298.61|2300.05|2298.55|2300.11|2298.61|2300.05|2298.55|0
1643007140000|2022-01-24 06:52:20|2300.06|2298.56|2300.26|2298.76|2300.27|2298.77|2300.05|2298.55|0
1643007150000|2022-01-24 06:52:30|2300.27|2298.77|2300.27|2298.77|2300.28|2298.78|2300.27|2298.77|0
1643007160000|2022-01-24 06:52:40|2300.26|2298.76|2300.26|2298.76|2300.27|2298.77|2300.26|2298.76|0
1643007170000|2022-01-24 06:52:50|2300.27|2298.77|2300.27|2298.77|2300.27|2298.77|2300.27|2298.77|0
1643007180000|2022-01-24 06:53:00|2300.26|2298.76|2300.06|2298.56|2300.27|2298.77|2300.06|2298.56|0
1643007190000|2022-01-24 06:53:10|2300.13|2298.63|2300.15|2298.65|2300.27|2298.77|2300.13|2298.63|0
1643007200000|2022-01-24 06:53:20|2300.12|2298.62|2300.17|2298.67|2300.28|2298.78|2300.06|2298.56|0
1643007210000|2022-01-24 06:53:30|2300.13|2298.63|2300.03|2298.53|2300.13|2298.63|2300.03|2298.53|0
1643007220000|2022-01-24 06:53:40|2300.02|2298.52|2300.02|2298.52|2300.02|2298.52|2300.02|2298.52|0
1643007230000|2022-01-24 06:53:50|2299.95|2298.45|2300.03|2298.53|2300.03|2298.53|2299.81|2298.31|0
1643007240000|2022-01-24 06:54:00|2300.02|2298.52|2299.9|2298.4|2300.02|2298.52|2299.81|2298.31|0
1643007250000|2022-01-24 06:54:10|2299.89|2298.39|2299.88|2298.38|2299.89|2298.39|2299.88|2298.38|0
1643007260000|2022-01-24 06:54:20|2299.85|2298.35|2299.78|2298.28|2299.89|2298.39|2299.78|2298.28|0
1643007270000|2022-01-24 06:54:30|2299.77|2298.27|2299.78|2298.28|2299.78|2298.28|2299.77|2298.27|0
1643007280000|2022-01-24 06:54:40|2299.77|2298.27|2300.02|2298.52|2300.02|2298.52|2299.77|2298.27|0
1643007290000|2022-01-24 06:54:50|2300.03|2298.53|2299.81|2298.31|2300.03|2298.53|2299.81|2298.31|0
1643007300000|2022-01-24 06:55:00|2299.85|2298.35|2299.92|2298.42|2300.03|2298.53|2299.85|2298.35|0
1643007310000|2022-01-24 06:55:10|2299.93|2298.43|2299.93|2298.43|2299.93|2298.43|2299.93|2298.43|0
1643007320000|2022-01-24 06:55:20|2299.97|2298.47|2300.06|2298.56|2300.06|2298.56|2299.93|2298.43|0
1643007340000|2022-01-24 06:55:40|2300.05|2298.55|2300.05|2298.55|2300.05|2298.55|2300.05|2298.55|0
1643007350000|2022-01-24 06:55:50|2300.04|2298.54|2300.06|2298.56|2300.06|2298.56|2300.04|2298.54|0
1643007370000|2022-01-24 06:56:10|2300.08|2298.58|2300.08|2298.58|2300.08|2298.58|2300.08|2298.58|0
1643007380000|2022-01-24 06:56:20|2300.06|2298.56|2299.81|2298.31|2300.06|2298.56|2299.81|2298.31|0
1643007390000|2022-01-24 06:56:30|2299.8|2298.3|2299.8|2298.3|2299.8|2298.3|2299.8|2298.3|0
1643007400000|2022-01-24 06:56:40|2299.83|2298.33|2299.79|2298.29|2300.02|2298.52|2299.79|2298.29|0
1643007410000|2022-01-24 06:56:50|2299.8|2298.3|2299.8|2298.3|2299.8|2298.3|2299.79|2298.29|0
1643007420000|2022-01-24 06:57:00|2299.83|2298.33|2299.81|2298.31|2300.02|2298.52|2299.81|2298.31|0
1643007430000|2022-01-24 06:57:10|2299.83|2298.33|2299.83|2298.33|2299.83|2298.33|2299.83|2298.33|0
1643007440000|2022-01-24 06:57:20|2299.81|2298.31|2299.83|2298.33|2299.83|2298.33|2299.81|2298.31|0
1643007450000|2022-01-24 06:57:30|2299.84|2298.34|2299.93|2298.43|2300.05|2298.55|2299.84|2298.34|0
1643007460000|2022-01-24 06:57:40|2299.9|2298.4|2300.06|2298.56|2300.06|2298.56|2299.84|2298.34|0
1643007470000|2022-01-24 06:57:50|2300.08|2298.58|2300.08|2298.58|2300.08|2298.58|2300.08|2298.58|0
1643007480000|2022-01-24 06:58:00|2300.06|2298.56|2299.86|2298.36|2300.06|2298.56|2299.85|2298.35|0
1643007490000|2022-01-24 06:58:10|2299.8|2298.3|2299.64|2298.14|2299.8|2298.3|2299.64|2298.14|0
1643007500000|2022-01-24 06:58:20|2299.67|2298.17|2299.75|2298.25|2299.75|2298.25|2299.67|2298.17|0
1643007510000|2022-01-24 06:58:30|2299.74|2298.24|2299.74|2298.24|2299.74|2298.24|2299.74|2298.24|0
1643007520000|2022-01-24 06:58:40|2299.75|2298.25|2299.97|2298.47|2299.97|2298.47|2299.75|2298.25|0
1643007530000|2022-01-24 06:58:50|2299.94|2298.44|2299.86|2298.36|2299.94|2298.44|2299.86|2298.36|0
1643007540000|2022-01-24 06:59:00|2299.82|2298.32|2299.77|2298.27|2299.82|2298.32|2299.77|2298.27|0
1643007550000|2022-01-24 06:59:10|2299.78|2298.28|2300|2298.5|2300|2298.5|2299.78|2298.28|0
1643007560000|2022-01-24 06:59:20|2299.93|2298.43|2299.78|2298.28|2299.93|2298.43|2299.78|2298.28|0
1643007570000|2022-01-24 06:59:30|2299.71|2298.21|2299.35|2297.85|2299.71|2298.21|2299.35|2297.85|0
1643007580000|2022-01-24 06:59:40|2299.36|2297.86|2299.36|2297.86|2299.36|2297.86|2299.35|2297.85|0
1643007590000|2022-01-24 06:59:50|2299.35|2297.85|2299.35|2297.85|2299.35|2297.85|2299.35|2297.85|0
1643007600000|2022-01-24 07:00:00|2299.56|2298.06|2298.82|2297.32|2299.56|2298.06|2298.82|2297.32|0
1643007610000|2022-01-24 07:00:10|2298.84|2297.34|2298.85|2297.35|2298.85|2297.35|2298.2|2296.7|0
1643007620000|2022-01-24 07:00:20|2298.79|2297.29|2298.74|2297.24|2298.79|2297.29|2298.43|2296.93|0
1643007630000|2022-01-24 07:00:30|2298.71|2297.21|2298.68|2297.18|2298.87|2297.37|2298.54|2297.04|0
1643007640000|2022-01-24 07:00:40|2298.64|2297.14|2297.56|2296.06|2298.64|2297.14|2297.56|2296.06|0
1643007650000|2022-01-24 07:00:50|2297.57|2296.07|2297.07|2295.57|2297.66|2296.16|2296.95|2295.45|0
1643007660000|2022-01-24 07:01:00|2297.06|2295.56|2295.95|2294.45|2297.06|2295.56|2295.95|2294.45|0
1643007670000|2022-01-24 07:01:10|2296.02|2294.52|2296.43|2294.93|2296.44|2294.94|2296.02|2294.52|0
1643007680000|2022-01-24 07:01:20|2296.5|2295|2296.21|2294.71|2296.74|2295.24|2296.2|2294.7|0
1643007690000|2022-01-24 07:01:30|2296.28|2294.78|2296.64|2295.14|2296.64|2295.14|2296.28|2294.78|0
1643007700000|2022-01-24 07:01:40|2296.66|2295.16|2296.64|2295.14|2296.66|2295.16|2296.52|2295.02|0
1643007710000|2022-01-24 07:01:50|2296.65|2295.15|2295.76|2294.26|2296.65|2295.15|2295.76|2294.26|0
1643007720000|2022-01-24 07:02:00|2295.74|2294.24|2295.39|2293.89|2295.74|2294.24|2295.29|2293.79|0
1643007730000|2022-01-24 07:02:10|2295.38|2293.88|2295.92|2294.42|2295.92|2294.42|2295.29|2293.79|0
1643007740000|2022-01-24 07:02:20|2295.99|2294.49|2296.13|2294.63|2296.15|2294.65|2295.99|2294.49|0
1643007750000|2022-01-24 07:02:30|2296.14|2294.64|2295.51|2294.01|2296.14|2294.64|2295.5|2294|0
1643007760000|2022-01-24 07:02:40|2295.58|2294.08|2295.72|2294.22|2295.78|2294.28|2295.57|2294.07|0
1643007770000|2022-01-24 07:02:50|2295.75|2294.25|2296.31|2294.81|2296.32|2294.82|2295.67|2294.17|0
1643007780000|2022-01-24 07:03:00|2296.24|2294.74|2295.87|2294.37|2296.24|2294.74|2295.86|2294.36|0
1643007790000|2022-01-24 07:03:10|2295.86|2294.36|2295.41|2293.91|2295.86|2294.36|2295.39|2293.89|0
1643007800000|2022-01-24 07:03:20|2295.34|2293.84|2295.73|2294.23|2295.73|2294.23|2295.19|2293.69|0
1643007810000|2022-01-24 07:03:30|2295.7|2294.2|2295.12|2293.62|2295.73|2294.23|2295.1|2293.6|0
1643007820000|2022-01-24 07:03:40|2295.13|2293.63|2294.98|2293.48|2295.23|2293.73|2294.89|2293.39|0
1643007830000|2022-01-24 07:03:50|2294.99|2293.49|2295.13|2293.63|2295.22|2293.72|2294.88|2293.38|0
1643007840000|2022-01-24 07:04:00|2295.15|2293.65|2294.9|2293.4|2295.35|2293.85|2294.9|2293.4|0
1643007850000|2022-01-24 07:04:10|2294.88|2293.38|2294.65|2293.15|2295.1|2293.6|2294.65|2293.15|0
1643007860000|2022-01-24 07:04:20|2294.66|2293.16|2295.11|2293.61|2295.11|2293.61|2294.66|2293.16|0
1643007870000|2022-01-24 07:04:30|2295.13|2293.63|2294.91|2293.41|2295.13|2293.63|2294.91|2293.41|0
1643007880000|2022-01-24 07:04:40|2294.93|2293.43|2294.74|2293.24|2295.02|2293.52|2294.68|2293.18|0
1643007890000|2022-01-24 07:04:50|2294.68|2293.18|2294.46|2292.96|2294.68|2293.18|2294.45|2292.95|0
1643007900000|2022-01-24 07:05:00|2294.49|2292.99|2294.88|2293.38|2295.3|2293.8|2294.49|2292.99|0
1643007910000|2022-01-24 07:05:10|2294.97|2293.47|2294.88|2293.38|2294.98|2293.48|2294.74|2293.24|0
1643007920000|2022-01-24 07:05:20|2294.89|2293.39|2295.35|2293.85|2295.45|2293.95|2294.89|2293.39|0
1643007930000|2022-01-24 07:05:30|2295.33|2293.83|2295.35|2293.85|2295.42|2293.92|2295.19|2293.69|0
1643007940000|2022-01-24 07:05:40|2295.38|2293.88|2295.22|2293.72|2295.57|2294.07|2295.22|2293.72|0
1643007950000|2022-01-24 07:05:50|2295.25|2293.75|2294.91|2293.41|2295.34|2293.84|2294.91|2293.41|0
1643007960000|2022-01-24 07:06:00|2294.97|2293.47|2295.66|2294.16|2295.67|2294.17|2294.97|2293.47|0
1643007970000|2022-01-24 07:06:10|2295.74|2294.24|2295.63|2294.13|2295.75|2294.25|2295.3|2293.8|0
1643007980000|2022-01-24 07:06:20|2295.6|2294.1|2295.64|2294.14|2295.75|2294.25|2295.53|2294.03|0
1643007990000|2022-01-24 07:06:30|2295.66|2294.16|2295.64|2294.14|2295.79|2294.29|2295.55|2294.05|0
1643008000000|2022-01-24 07:06:40|2295.61|2294.11|2295.67|2294.17|2295.79|2294.29|2295.55|2294.05|0
1643008010000|2022-01-24 07:06:50|2295.69|2294.19|2295.82|2294.32|2295.82|2294.32|2295.69|2294.19|0
1643008020000|2022-01-24 07:07:00|2295.85|2294.35|2295.57|2294.07|2296.03|2294.53|2295.57|2294.07|0
1643008030000|2022-01-24 07:07:10|2295.54|2294.04|2295.43|2293.93|2295.57|2294.07|2295.35|2293.85|0
1643008040000|2022-01-24 07:07:20|2295.44|2293.94|2295.2|2293.7|2295.56|2294.06|2295.2|2293.7|0
1643008050000|2022-01-24 07:07:30|2295.24|2293.74|2295.11|2293.61|2295.33|2293.83|2295.11|2293.61|0
1643008060000|2022-01-24 07:07:40|2295.13|2293.63|2295.85|2294.35|2295.94|2294.44|2295.13|2293.63|0
1643008070000|2022-01-24 07:07:50|2295.94|2294.44|2295.73|2294.23|2296.27|2294.77|2295.64|2294.14|0
1643008080000|2022-01-24 07:08:00|2295.77|2294.27|2295.94|2294.44|2296.07|2294.57|2295.77|2294.27|0
1643008090000|2022-01-24 07:08:10|2295.97|2294.47|2295.97|2294.47|2296.07|2294.57|2295.73|2294.23|0
1643008100000|2022-01-24 07:08:20|2295.98|2294.48|2295.96|2294.46|2296.09|2294.59|2295.86|2294.36|0
1643008110000|2022-01-24 07:08:30|2295.95|2294.45|2296.06|2294.56|2296.19|2294.69|2295.86|2294.36|0
1643008120000|2022-01-24 07:08:40|2295.99|2294.49|2295.84|2294.34|2296.06|2294.56|2295.82|2294.32|0
1643008130000|2022-01-24 07:08:50|2295.85|2294.35|2295.94|2294.44|2296.06|2294.56|2295.82|2294.32|0
1643008140000|2022-01-24 07:09:00|2295.97|2294.47|2296.1|2294.6|2296.33|2294.83|2295.97|2294.47|0
1643008150000|2022-01-24 07:09:10|2296.06|2294.56|2295.64|2294.14|2296.06|2294.56|2295.62|2294.12|0
1643008160000|2022-01-24 07:09:20|2295.63|2294.13|2295.43|2293.93|2295.64|2294.14|2295.42|2293.92|0
1643008170000|2022-01-24 07:09:30|2295.47|2293.97|2295.42|2293.92|2295.52|2294.02|2295.42|2293.92|0
1643008180000|2022-01-24 07:09:40|2295.38|2293.88|2295.21|2293.71|2295.38|2293.88|2295.09|2293.59|0
1643008190000|2022-01-24 07:09:50|2295.28|2293.78|2295.43|2293.93|2295.64|2294.14|2295.28|2293.78|0
1643008200000|2022-01-24 07:10:00|2295.4|2293.9|2295.21|2293.71|2295.42|2293.92|2295.21|2293.71|0
1643008210000|2022-01-24 07:10:10|2295.24|2293.74|2295.67|2294.17|2295.67|2294.17|2295.24|2293.74|0
1643008220000|2022-01-24 07:10:20|2295.63|2294.13|2295.64|2294.14|2295.65|2294.15|2295.42|2293.92|0
1643008230000|2022-01-24 07:10:30|2295.65|2294.15|2295.65|2294.15|2295.87|2294.37|2295.65|2294.15|0
1643008240000|2022-01-24 07:10:40|2295.67|2294.17|2295.89|2294.39|2295.89|2294.39|2295.67|2294.17|0
1643008250000|2022-01-24 07:10:50|2295.9|2294.4|2296.11|2294.61|2296.11|2294.61|2295.9|2294.4|0
1643008260000|2022-01-24 07:11:00|2296.05|2294.55|2295.65|2294.15|2296.05|2294.55|2295.64|2294.14|0
1643008270000|2022-01-24 07:11:10|2295.66|2294.16|2295.9|2294.4|2295.99|2294.49|2295.66|2294.16|0
1643008280000|2022-01-24 07:11:20|2295.97|2294.47|2296.33|2294.83|2296.42|2294.92|2295.97|2294.47|0
1643008290000|2022-01-24 07:11:30|2296.32|2294.82|2295.87|2294.37|2296.32|2294.82|2295.87|2294.37|0
1643008300000|2022-01-24 07:11:40|2295.81|2294.31|2295.64|2294.14|2295.81|2294.31|2295.62|2294.12|0
1643008310000|2022-01-24 07:11:50|2295.65|2294.15|2295.63|2294.13|2295.65|2294.15|2295.63|2294.13|0
1643008320000|2022-01-24 07:12:00|2295.64|2294.14|2295.85|2294.35|2295.85|2294.35|2295.62|2294.12|0
1643008330000|2022-01-24 07:12:10|2295.91|2294.41|2295.93|2294.43|2296.08|2294.58|2295.85|2294.35|0
1643008340000|2022-01-24 07:12:20|2295.9|2294.4|2295.83|2294.33|2295.93|2294.43|2295.83|2294.33|0
1643008360000|2022-01-24 07:12:40|2295.76|2294.26|2295.39|2293.89|2295.76|2294.26|2295.39|2293.89|0
1643008370000|2022-01-24 07:12:50|2295.4|2293.9|2295.18|2293.68|2295.62|2294.12|2295.18|2293.68|0
1643008380000|2022-01-24 07:13:00|2295.25|2293.75|2294.95|2293.45|2295.39|2293.89|2294.95|2293.45|0
1643008390000|2022-01-24 07:13:10|2294.93|2293.43|2294.71|2293.21|2294.93|2293.43|2294.71|2293.21|0
1643008400000|2022-01-24 07:13:20|2294.78|2293.28|2294.95|2293.45|2294.95|2293.45|2294.71|2293.21|0
1643008410000|2022-01-24 07:13:30|2294.96|2293.46|2296.17|2294.67|2296.17|2294.67|2294.96|2293.46|0
1643008420000|2022-01-24 07:13:40|2296.2|2294.7|2296.07|2294.57|2296.29|2294.79|2295.86|2294.36|0
1643008430000|2022-01-24 07:13:50|2296.09|2294.59|2295.97|2294.47|2296.3|2294.8|2295.96|2294.46|0
1643008440000|2022-01-24 07:14:00|2295.98|2294.48|2296.18|2294.68|2296.3|2294.8|2295.87|2294.37|0
1643008450000|2022-01-24 07:14:10|2296.14|2294.64|2296.29|2294.79|2296.39|2294.89|2296.08|2294.58|0
1643008460000|2022-01-24 07:14:20|2296.3|2294.8|2295.86|2294.36|2296.3|2294.8|2295.83|2294.33|0
1643008470000|2022-01-24 07:14:30|2295.92|2294.42|2295.79|2294.29|2296.02|2294.52|2295.43|2293.93|0
1643008480000|2022-01-24 07:14:40|2295.75|2294.25|2295.67|2294.17|2295.79|2294.29|2295.65|2294.15|0
1643008490000|2022-01-24 07:14:50|2295.66|2294.16|2295.56|2294.06|2295.77|2294.27|2295.55|2294.05|0
1643008500000|2022-01-24 07:15:00|2295.55|2294.05|2295.77|2294.27|2295.88|2294.38|2295.33|2293.83|0
1643008510000|2022-01-24 07:15:10|2295.81|2294.31|2295.79|2294.29|2295.88|2294.38|2295.77|2294.27|0
1643008520000|2022-01-24 07:15:20|2295.77|2294.27|2295.99|2294.49|2295.99|2294.49|2295.77|2294.27|0
1643008530000|2022-01-24 07:15:30|2295.96|2294.46|2295.79|2294.29|2296.01|2294.51|2295.65|2294.15|0
1643008540000|2022-01-24 07:15:40|2295.8|2294.3|2295.8|2294.3|2296.01|2294.51|2295.8|2294.3|0
1643008550000|2022-01-24 07:15:50|2295.82|2294.32|2296.01|2294.51|2296.02|2294.52|2295.79|2294.29|0
1643008560000|2022-01-24 07:16:00|2295.99|2294.49|2295.79|2294.29|2296.01|2294.51|2295.67|2294.17|0
1643008570000|2022-01-24 07:16:10|2295.8|2294.3|2295.8|2294.3|2296.04|2294.54|2295.67|2294.17|0
1643008580000|2022-01-24 07:16:20|2295.68|2294.18|2295.68|2294.18|2295.68|2294.18|2295.68|2294.18|0
1643008590000|2022-01-24 07:16:30|2295.75|2294.25|2296.21|2294.71|2296.21|2294.71|2295.75|2294.25|0
1643008600000|2022-01-24 07:16:40|2296.25|2294.75|2296.21|2294.71|2296.42|2294.92|2296.2|2294.7|0
1643008620000|2022-01-24 07:17:00|2296.2|2294.7|2295.99|2294.49|2296.21|2294.71|2295.99|2294.49|0
1643008630000|2022-01-24 07:17:10|2296.03|2294.53|2295.99|2294.49|2296.21|2294.71|2295.99|2294.49|0
1643008640000|2022-01-24 07:17:20|2296|2294.5|2296.2|2294.7|2296.46|2294.96|2296|2294.5|0
1643008650000|2022-01-24 07:17:30|2296.23|2294.73|2296.51|2295.01|2296.51|2295.01|2296.21|2294.71|0
1643008660000|2022-01-24 07:17:40|2296.44|2294.94|2296.11|2294.61|2296.54|2295.04|2296.11|2294.61|0
1643008670000|2022-01-24 07:17:50|2296.1|2294.6|2295.91|2294.41|2296.2|2294.7|2295.88|2294.38|0
1643008680000|2022-01-24 07:18:00|2295.94|2294.44|2296.09|2294.59|2296.11|2294.61|2295.94|2294.44|0
1643008690000|2022-01-24 07:18:10|2296.1|2294.6|2296.3|2294.8|2296.32|2294.82|2296.1|2294.6|0
1643008700000|2022-01-24 07:18:20|2296.31|2294.81|2296.16|2294.66|2296.36|2294.86|2296.14|2294.64|0
1643008710000|2022-01-24 07:18:30|2296.12|2294.62|2296.16|2294.66|2296.16|2294.66|2296.04|2294.54|0
1643008720000|2022-01-24 07:18:40|2296.09|2294.59|2295.49|2293.99|2296.09|2294.59|2295.49|2293.99|0
1643008740000|2022-01-24 07:19:00|2295.48|2293.98|2295.48|2293.98|2295.57|2294.07|2295.48|2293.98|0
1643008760000|2022-01-24 07:19:20|2295.46|2293.96|2294.69|2293.19|2295.46|2293.96|2294.69|2293.19|0
1643008770000|2022-01-24 07:19:30|2294.55|2293.05|2294.31|2292.81|2294.64|2293.14|2294.3|2292.8|0
1643008780000|2022-01-24 07:19:40|2294.35|2292.85|2294.31|2292.81|2294.4|2292.9|2294.3|2292.8|0
1643008790000|2022-01-24 07:19:50|2294.3|2292.8|2294.05|2292.55|2294.3|2292.8|2294.05|2292.55|0
1643008800000|2022-01-24 07:20:00|2294.09|2292.59|2294.26|2292.76|2294.51|2293.01|2294.09|2292.59|0
1643008810000|2022-01-24 07:20:10|2294.27|2292.77|2294.02|2292.52|2294.28|2292.78|2293.91|2292.41|0
1643008820000|2022-01-24 07:20:20|2293.96|2292.46|2293.6|2292.1|2293.96|2292.46|2293.6|2292.1|0
1643008830000|2022-01-24 07:20:30|2293.53|2292.03|2293.37|2291.87|2293.53|2292.03|2293.37|2291.87|0
1643008840000|2022-01-24 07:20:40|2293.4|2291.9|2293.36|2291.86|2293.46|2291.96|2293.13|2291.63|0
1643008850000|2022-01-24 07:20:50|2293.32|2291.82|2292.93|2291.43|2293.32|2291.82|2292.93|2291.43|0
1643008860000|2022-01-24 07:21:00|2292.96|2291.46|2293.47|2291.97|2293.61|2292.11|2292.96|2291.46|0
1643008870000|2022-01-24 07:21:10|2293.41|2291.91|2293.18|2291.68|2293.53|2292.03|2293.18|2291.68|0
1643008880000|2022-01-24 07:21:20|2293.21|2291.71|2293.3|2291.8|2293.32|2291.82|2293.18|2291.68|0
1643008890000|2022-01-24 07:21:30|2293.19|2291.69|2293.3|2291.8|2293.3|2291.8|2292.85|2291.35|0
1643008900000|2022-01-24 07:21:40|2293.33|2291.83|2293.39|2291.89|2293.52|2292.02|2293.3|2291.8|0
1643008910000|2022-01-24 07:21:50|2293.35|2291.85|2293.09|2291.59|2293.35|2291.85|2293.09|2291.59|0
1643008920000|2022-01-24 07:22:00|2293.1|2291.6|2293.3|2291.8|2293.41|2291.91|2293.1|2291.6|0
1643008930000|2022-01-24 07:22:10|2293.31|2291.81|2293.31|2291.81|2293.52|2292.02|2293.31|2291.81|0
1643008940000|2022-01-24 07:22:20|2293.38|2291.88|2293.55|2292.05|2293.62|2292.12|2293.38|2291.88|0
1643008950000|2022-01-24 07:22:30|2293.58|2292.08|2293.35|2291.85|2293.64|2292.14|2293.34|2291.84|0
1643008960000|2022-01-24 07:22:40|2293.42|2291.92|2293.38|2291.88|2293.61|2292.11|2293.38|2291.88|0
1643008970000|2022-01-24 07:22:50|2293.42|2291.92|2293.37|2291.87|2293.47|2291.97|2293.37|2291.87|0
1643008980000|2022-01-24 07:23:00|2293.4|2291.9|2293.68|2292.18|2293.8|2292.3|2293.4|2291.9|0
1643008990000|2022-01-24 07:23:10|2293.7|2292.2|2294.05|2292.55|2294.05|2292.55|2293.7|2292.2|0
1643009000000|2022-01-24 07:23:20|2294.06|2292.56|2294.08|2292.58|2294.27|2292.77|2293.84|2292.34|0
1643009010000|2022-01-24 07:23:30|2294.04|2292.54|2293.84|2292.34|2294.04|2292.54|2293.72|2292.22|0
1643009020000|2022-01-24 07:23:40|2293.83|2292.33|2294.27|2292.77|2294.27|2292.77|2293.62|2292.12|0
1643009030000|2022-01-24 07:23:50|2294.28|2292.78|2294.28|2292.78|2294.28|2292.78|2294.27|2292.77|0
1643009040000|2022-01-24 07:24:00|2294.25|2292.75|2294.28|2292.78|2294.3|2292.8|2294.06|2292.56|0
1643009050000|2022-01-24 07:24:10|2294.25|2292.75|2294.55|2293.05|2294.55|2293.05|2294.08|2292.58|0
1643009060000|2022-01-24 07:24:20|2294.56|2293.06|2294.34|2292.84|2294.58|2293.08|2294.33|2292.83|0
1643009070000|2022-01-24 07:24:30|2294.31|2292.81|2294.12|2292.62|2294.34|2292.84|2294.12|2292.62|0
1643009080000|2022-01-24 07:24:40|2294.09|2292.59|2294.37|2292.87|2294.37|2292.87|2293.91|2292.41|0
1643009090000|2022-01-24 07:24:50|2294.38|2292.88|2294.39|2292.89|2294.39|2292.89|2294.37|2292.87|0
1643009100000|2022-01-24 07:25:00|2294.45|2292.95|2294.8|2293.3|2294.8|2293.3|2294.45|2292.95|0
1643009110000|2022-01-24 07:25:10|2294.79|2293.29|2294.64|2293.14|2294.79|2293.29|2294.53|2293.03|0
1643009120000|2022-01-24 07:25:20|2294.6|2293.1|2294.74|2293.24|2294.76|2293.26|2294.55|2293.05|0
1643009130000|2022-01-24 07:25:30|2294.75|2293.25|2294.77|2293.27|2295.01|2293.51|2294.75|2293.25|0
1643009140000|2022-01-24 07:25:40|2294.76|2293.26|2295.71|2294.21|2295.75|2294.25|2294.76|2293.26|0
1643009150000|2022-01-24 07:25:50|2295.66|2294.16|2296.17|2294.67|2296.27|2294.77|2295.66|2294.16|0
1643009160000|2022-01-24 07:26:00|2296.18|2294.68|2296.12|2294.62|2296.4|2294.9|2296.12|2294.62|0
1643009170000|2022-01-24 07:26:10|2296.11|2294.61|2296.13|2294.63|2296.13|2294.63|2296.11|2294.61|0
1643009180000|2022-01-24 07:26:20|2296.15|2294.65|2296.38|2294.88|2296.38|2294.88|2296.13|2294.63|0
1643009190000|2022-01-24 07:26:30|2296.37|2294.87|2296.36|2294.86|2296.37|2294.87|2296.15|2294.65|0
1643009200000|2022-01-24 07:26:40|2296.37|2294.87|2296.37|2294.87|2296.38|2294.88|2296.35|2294.85|0
1643009210000|2022-01-24 07:26:50|2296.38|2294.88|2296.03|2294.53|2296.38|2294.88|2296.03|2294.53|0
1643009220000|2022-01-24 07:27:00|2295.99|2294.49|2296.17|2294.67|2296.17|2294.67|2295.82|2294.32|0
1643009230000|2022-01-24 07:27:10|2296.19|2294.69|2295.97|2294.47|2296.19|2294.69|2295.95|2294.45|0
1643009240000|2022-01-24 07:27:20|2296.04|2294.54|2296.06|2294.56|2296.19|2294.69|2295.94|2294.44|0
1643009250000|2022-01-24 07:27:30|2296.02|2294.52|2295.85|2294.35|2296.02|2294.52|2295.85|2294.35|0
1643009260000|2022-01-24 07:27:40|2295.89|2294.39|2296.05|2294.55|2296.05|2294.55|2295.89|2294.39|0
1643009270000|2022-01-24 07:27:50|2295.98|2294.48|2295.84|2294.34|2295.98|2294.48|2295.83|2294.33|0
1643009280000|2022-01-24 07:28:00|2295.91|2294.41|2296.93|2295.43|2296.93|2295.43|2295.91|2294.41|0
1643009290000|2022-01-24 07:28:10|2296.96|2295.46|2297.26|2295.76|2297.35|2295.85|2296.96|2295.46|0
1643009300000|2022-01-24 07:28:20|2297.23|2295.73|2297.35|2295.85|2297.48|2295.98|2297.03|2295.53|0
1643009310000|2022-01-24 07:28:30|2297.39|2295.89|2297.69|2296.19|2297.69|2296.19|2297.39|2295.89|0
1643009320000|2022-01-24 07:28:40|2297.66|2296.16|2297.23|2295.73|2297.66|2296.16|2297.1|2295.6|0
1643009330000|2022-01-24 07:28:50|2297.22|2295.72|2296.67|2295.17|2297.22|2295.72|2296.67|2295.17|0
1643009340000|2022-01-24 07:29:00|2296.71|2295.21|2296.81|2295.31|2296.91|2295.41|2296.68|2295.18|0
1643009350000|2022-01-24 07:29:10|2296.8|2295.3|2296.58|2295.08|2296.81|2295.31|2296.58|2295.08|0
1643009360000|2022-01-24 07:29:20|2296.57|2295.07|2296.97|2295.47|2296.97|2295.47|2296.33|2294.83|0
1643009370000|2022-01-24 07:29:30|2296.9|2295.4|2296.75|2295.25|2296.9|2295.4|2296.75|2295.25|0
1643009380000|2022-01-24 07:29:40|2296.82|2295.32|2296.76|2295.26|2297.09|2295.59|2296.76|2295.26|0
1643009390000|2022-01-24 07:29:50|2296.73|2295.23|2297.11|2295.61|2297.11|2295.61|2296.53|2295.03|0
1643009400000|2022-01-24 07:30:00|2297.12|2295.62|2297.53|2296.03|2297.54|2296.04|2296.89|2295.39|0
1643009410000|2022-01-24 07:30:10|2297.51|2296.01|2297.29|2295.79|2297.51|2296.01|2297.29|2295.79|1
1643009420000|2022-01-24 07:30:20|2297.5|2296|2297.53|2296.03|2297.53|2296.03|2297.5|2296|3
1643009430000|2022-01-24 07:30:30|2297.8|2296.4|2298.55|2297.15|2298.55|2297.15|2297.8|2296.4|11
1643009440000|2022-01-24 07:30:40|2298.43|2297.03|2298.3|2296.9|2298.8|2297.4|2298.3|2296.9|9
1643009450000|2022-01-24 07:30:50|2298.43|2297.03|2299.05|2297.65|2299.05|2297.65|2298.43|2297.03|6
1643009460000|2022-01-24 07:31:00|2298.93|2297.53|2299.3|2297.9|2299.55|2298.15|2298.93|2297.53|4
1643009480000|2022-01-24 07:31:20|2299.18|2297.78|2299.3|2297.9|2299.3|2297.9|2299.18|2297.78|2
1643009490000|2022-01-24 07:31:30|2299.18|2297.78|2299.3|2297.9|2299.3|2297.9|2299.18|2297.78|6
1643009510000|2022-01-24 07:31:50|2299.18|2297.78|2298.68|2297.28|2299.18|2297.78|2298.68|2297.28|7
1643009520000|2022-01-24 07:32:00|2298.55|2297.15|2298.43|2297.03|2298.55|2297.15|2298.43|2297.03|0
1643009530000|2022-01-24 07:32:10|2298.18|2296.78|2298.18|2296.78|2298.18|2296.78|2298.18|2296.78|0
1643009580000|2022-01-24 07:33:00|2298.05|2296.65|2297.8|2296.4|2298.05|2296.65|2297.68|2296.28|11
1643009620000|2022-01-24 07:33:40|2298.43|2297.03|2298.05|2296.65|2298.43|2297.03|2297.93|2296.53|8
1643009640000|2022-01-24 07:34:00|2297.93|2296.53|2297.93|2296.53|2297.93|2296.53|2297.93|2296.53|0
1643009660000|2022-01-24 07:34:20|2298.05|2296.65|2298.18|2296.78|2298.18|2296.78|2298.05|2296.65|5
1643009670000|2022-01-24 07:34:30|2298.43|2297.03|2298.43|2297.03|2298.43|2297.03|2298.43|2297.03|5
1643009680000|2022-01-24 07:34:40|2298.68|2297.28|2298.8|2297.4|2298.8|2297.4|2298.68|2297.28|3
1643009700000|2022-01-24 07:35:00|2298.68|2297.28|2298.68|2297.28|2298.68|2297.28|2298.68|2297.28|2
1643009710000|2022-01-24 07:35:10|2298.8|2297.4|2298.93|2297.53|2298.93|2297.53|2298.8|2297.4|4
1643009750000|2022-01-24 07:35:50|2298.8|2297.4|2298.8|2297.4|2298.8|2297.4|2298.8|2297.4|0
1643009760000|2022-01-24 07:36:00|2298.68|2297.28|2298.55|2297.15|2298.68|2297.28|2298.55|2297.15|2
1643009770000|2022-01-24 07:36:10|2298.43|2297.03|2298.3|2296.9|2298.43|2297.03|2298.18|2296.78|5
1643009820000|2022-01-24 07:37:00|2298.18|2296.78|2298.05|2296.65|2298.18|2296.78|2298.05|2296.65|0
1643009880000|2022-01-24 07:38:00|2297.93|2296.53|2297.93|2296.53|2297.93|2296.53|2297.8|2296.4|10
1643009900000|2022-01-24 07:38:20|2297.8|2296.4|2296.93|2295.53|2297.8|2296.4|2296.93|2295.53|5
1643009910000|2022-01-24 07:38:30|2296.8|2295.4|2296.55|2295.15|2296.8|2295.4|2296.55|2295.15|0
1643009920000|2022-01-24 07:38:40|2296.43|2295.03|2296.3|2294.9|2296.43|2295.03|2296.3|2294.9|0
1643009940000|2022-01-24 07:39:00|2296.18|2294.78|2296.18|2294.78|2296.18|2294.78|2296.18|2294.78|0
1643009950000|2022-01-24 07:39:10|2296.05|2294.65|2295.8|2294.4|2296.05|2294.65|2295.8|2294.4|0
1643009970000|2022-01-24 07:39:30|2295.55|2294.15|2295.43|2294.03|2295.55|2294.15|2295.43|2294.03|7
1643009990000|2022-01-24 07:39:50|2295.3|2293.9|2295.43|2294.03|2295.43|2294.03|2295.3|2293.9|0
1643010000000|2022-01-24 07:40:00|2295.3|2293.9|2295.05|2293.65|2295.3|2293.9|2295.05|2293.65|1
1643010010000|2022-01-24 07:40:10|2294.93|2293.53|2294.8|2293.4|2294.93|2293.53|2294.8|2293.4|0
1643010020000|2022-01-24 07:40:20|2294.43|2293.03|2294.43|2293.03|2294.43|2293.03|2294.43|2293.03|0
1643010030000|2022-01-24 07:40:30|2294.8|2293.4|2294.43|2293.03|2294.8|2293.4|2294.43|2293.03|4
1643010050000|2022-01-24 07:40:50|2294.3|2292.9|2294.3|2292.9|2294.3|2292.9|2294.3|2292.9|0
1643010060000|2022-01-24 07:41:00|2294.18|2292.78|2293.8|2292.4|2294.18|2292.78|2293.8|2292.4|0
1643010120000|2022-01-24 07:42:00|2293.68|2292.28|2293.68|2292.28|2293.68|2292.28|2293.68|2292.28|0
1643010160000|2022-01-24 07:42:40|||||||||1
1643010170000|2022-01-24 07:42:50|2294.05|2292.65|2294.05|2292.65|2294.05|2292.65|2294.05|2292.65|1
1643010180000|2022-01-24 07:43:00|2293.93|2292.53|2293.93|2292.53|2294.05|2292.65|2293.8|2292.4|11
1643010200000|2022-01-24 07:43:20|2293.8|2292.4|2293.68|2292.28|2293.8|2292.4|2293.18|2291.78|7
1643010210000|2022-01-24 07:43:30|2294.05|2292.65|2294.05|2292.65|2294.05|2292.65|2294.05|2292.65|0
1643010240000|2022-01-24 07:44:00|2293.93|2292.53|2293.93|2292.53|2293.93|2292.53|2293.93|2292.53|0
1643010250000|2022-01-24 07:44:10|2294.18|2292.78|2294.18|2292.78|2294.18|2292.78|2294.18|2292.78|8
1643010300000|2022-01-24 07:45:00|2294.05|2292.65|2294.05|2292.65|2294.05|2292.65|2294.05|2292.65|0
1643010310000|2022-01-24 07:45:10|2294.3|2292.9|2294.3|2292.9|2294.3|2292.9|2294.3|2292.9|1
1643010350000|2022-01-24 07:45:50|||||||||1
1643010360000|2022-01-24 07:46:00|2294.43|2293.03|2294.18|2292.78|2294.43|2293.03|2294.18|2292.78|0
1643010370000|2022-01-24 07:46:10|2294.55|2293.15|2294.55|2293.15|2294.55|2293.15|2294.55|2293.15|4
1643010420000|2022-01-24 07:47:00|2294.43|2293.03|2294.55|2293.15|2294.55|2293.15|2294.43|2293.03|1
1643010430000|2022-01-24 07:47:10|||||||||6
1643010440000|2022-01-24 07:47:20|2294.93|2293.53|2294.93|2293.53|2294.93|2293.53|2294.93|2293.53|1
1643010480000|2022-01-24 07:48:00|2294.8|2293.4|2294.8|2293.4|2294.8|2293.4|2294.8|2293.4|0
1643010540000|2022-01-24 07:49:00|2294.93|2293.53|2295.43|2294.03|2295.55|2294.15|2294.93|2293.53|3
1643010660000|2022-01-24 07:51:00|2295.3|2293.9|2295.3|2293.9|2295.3|2293.9|2295.3|2293.9|0
1643010710000|2022-01-24 07:51:50|||||||||2
1643010720000|2022-01-24 07:52:00|2295.43|2294.03|2295.43|2294.03|2295.43|2294.03|2295.43|2294.03|1
1643010740000|2022-01-24 07:52:20|||||||||1
1643010760000|2022-01-24 07:52:40|2295.68|2294.28|2295.68|2294.28|2295.68|2294.28|2295.68|2294.28|1
1643010780000|2022-01-24 07:53:00|2295.55|2294.15|2295.55|2294.15|2295.55|2294.15|2295.55|2294.15|0
1643010790000|2022-01-24 07:53:10|||||||||1
1643010800000|2022-01-24 07:53:20|2296.18|2294.78|2296.8|2295.4|2296.93|2295.53|2296.18|2294.78|2
1643010810000|2022-01-24 07:53:30|2296.68|2295.28|2296.55|2295.15|2296.68|2295.28|2296.55|2295.15|0
1643010830000|2022-01-24 07:53:50|2296.68|2295.28|2296.55|2295.15|2296.68|2295.28|2296.55|2295.15|0
1643010840000|2022-01-24 07:54:00|2296.68|2295.28|2296.68|2295.28|2296.68|2295.28|2296.55|2295.15|0
1643010860000|2022-01-24 07:54:20|||||||||4
1643010890000|2022-01-24 07:54:50|2296.8|2295.4|2296.8|2295.4|2296.8|2295.4|2296.8|2295.4|0
1643010900000|2022-01-24 07:55:00|2296.49|2294.99|2296.5|2295|2296.5|2295|2296.26|2294.76|0
1643010910000|2022-01-24 07:55:10|2296.48|2294.98|2296.26|2294.76|2296.48|2294.98|2296.26|2294.76|0
1643010920000|2022-01-24 07:55:20|2296.25|2294.75|2296.36|2294.86|2296.36|2294.86|2296.13|2294.63|0
1643010930000|2022-01-24 07:55:30|2296.4|2294.9|2296.73|2295.23|2296.94|2295.44|2296.4|2294.9|0
1643010940000|2022-01-24 07:55:40|2296.8|2295.3|2296.7|2295.2|2296.94|2295.44|2296.7|2295.2|0
1643010950000|2022-01-24 07:55:50|2296.63|2295.13|2296.5|2295|2296.63|2295.13|2296.47|2294.97|0
1643010960000|2022-01-24 07:56:00|2296.51|2295.01|2296.51|2295.01|2296.51|2295.01|2296.27|2294.77|0
1643010970000|2022-01-24 07:56:10|2296.49|2294.99|2296.39|2294.89|2296.51|2295.01|2296.28|2294.78|0
1643010980000|2022-01-24 07:56:20|2296.38|2294.88|2296.08|2294.58|2296.38|2294.88|2296.08|2294.58|0
1643010990000|2022-01-24 07:56:30|2296.06|2294.56|2295.86|2294.36|2296.09|2294.59|2295.86|2294.36|0
1643011000000|2022-01-24 07:56:40|2295.87|2294.37|2295.86|2294.36|2295.87|2294.37|2295.86|2294.36|0
1643011010000|2022-01-24 07:56:50|2295.84|2294.34|2295.63|2294.13|2295.85|2294.35|2295.63|2294.13|0
1643011020000|2022-01-24 07:57:00|2295.67|2294.17|2295.86|2294.36|2295.87|2294.37|2295.67|2294.17|0
1643011030000|2022-01-24 07:57:10|2295.68|2294.18|2295.69|2294.19|2295.69|2294.19|2295.68|2294.18|0
1643011040000|2022-01-24 07:57:20|2295.71|2294.21|2295.45|2293.95|2295.71|2294.21|2295.44|2293.94|0
1643011050000|2022-01-24 07:57:30|2295.49|2293.99|2295.93|2294.43|2295.93|2294.43|2295.49|2293.99|0
1643011060000|2022-01-24 07:57:40|2295.94|2294.44|2295.94|2294.44|2296.15|2294.65|2295.94|2294.44|0
1643011070000|2022-01-24 07:57:50|2295.97|2294.47|2295.75|2294.25|2295.97|2294.47|2295.75|2294.25|0
1643011080000|2022-01-24 07:58:00|2295.73|2294.23|2295.37|2293.87|2295.73|2294.23|2295.28|2293.78|0
1643011090000|2022-01-24 07:58:10|2295.38|2293.88|2295.28|2293.78|2295.48|2293.98|2295.26|2293.76|0
1643011100000|2022-01-24 07:58:20|2295.26|2293.76|2294.82|2293.32|2295.26|2293.76|2294.69|2293.19|0
1643011110000|2022-01-24 07:58:30|2294.79|2293.29|2294.65|2293.15|2295.09|2293.59|2294.65|2293.15|0
1643011120000|2022-01-24 07:58:40|2294.64|2293.14|2295|2293.5|2295|2293.5|2294.64|2293.14|0
1643011130000|2022-01-24 07:58:50|2294.93|2293.43|2294.48|2292.98|2294.93|2293.43|2294.48|2292.98|0
1643011140000|2022-01-24 07:59:00|2294.49|2292.99|2295.63|2294.13|2295.63|2294.13|2294.49|2292.99|0
1643011150000|2022-01-24 07:59:10|2295.62|2294.12|2295.21|2293.71|2295.66|2294.16|2295.18|2293.68|0
1643011160000|2022-01-24 07:59:20|2295.25|2293.75|2295.66|2294.16|2295.66|2294.16|2295.21|2293.71|0
1643011170000|2022-01-24 07:59:30|2295.72|2294.22|2296.34|2294.84|2296.45|2294.95|2295.61|2294.11|0
1643011180000|2022-01-24 07:59:40|2296.32|2294.82|2295.42|2293.92|2296.32|2294.82|2295.42|2293.92|0
1643011190000|2022-01-24 07:59:50|2295.44|2293.94|2295|2293.5|2295.76|2294.26|2295|2293.5|0
1643011200000|2022-01-24 08:00:00|2294.85|2293.35|2296.23|2295.73|2296.6|2296.1|2294.57|2293.07|224
1643011210000|2022-01-24 08:00:10|2296.35|2295.85|2296.85|2296.35|2296.85|2296.35|2296.1|2295.6|208
1643011220000|2022-01-24 08:00:20|2296.73|2296.23|2297.85|2297.35|2297.85|2297.35|2296.23|2295.73|121
1643011230000|2022-01-24 08:00:30|2298.1|2297.6|2298.73|2298.23|2298.98|2298.48|2297.73|2297.23|247
1643011240000|2022-01-24 08:00:40|2298.85|2298.35|2298.98|2298.48|2299.6|2299.1|2297.98|2297.48|132
1643011250000|2022-01-24 08:00:50|2299.1|2298.6|2298.85|2298.35|2299.23|2298.73|2298.73|2298.23|108
1643011260000|2022-01-24 08:01:00|2298.73|2298.23|2298.6|2298.1|2298.98|2298.48|2296.98|2296.48|230
1643011270000|2022-01-24 08:01:10|2298.23|2297.73|2298.48|2297.98|2299.35|2298.85|2297.85|2297.35|177
1643011280000|2022-01-24 08:01:20|2298.35|2297.85|2297.23|2296.73|2298.35|2297.85|2297.23|2296.73|116
1643011290000|2022-01-24 08:01:30|2296.98|2296.48|2298.35|2297.85|2298.48|2297.98|2296.98|2296.48|68
1643011300000|2022-01-24 08:01:40|2298.6|2298.1|2297.6|2297.1|2298.6|2298.1|2297.6|2297.1|79
1643011310000|2022-01-24 08:01:50|2297.48|2296.98|2300.23|2299.73|2300.23|2299.73|2297.48|2296.98|103
1643011320000|2022-01-24 08:02:00|2300.35|2299.85|2301.6|2301.1|2302.6|2302.1|2300.35|2299.85|156
1643011330000|2022-01-24 08:02:10|2301.35|2300.85|2301.1|2300.6|2301.48|2300.98|2300.48|2299.98|213
1643011340000|2022-01-24 08:02:20|2300.6|2300.1|2299.1|2298.6|2300.6|2300.1|2298.98|2298.48|139
1643011350000|2022-01-24 08:02:30|2299.23|2298.73|2298.85|2298.35|2299.98|2299.48|2298.73|2298.23|158
1643011360000|2022-01-24 08:02:40|2298.98|2298.48|2298.6|2298.1|2299.6|2299.1|2298.35|2297.85|223
1643011370000|2022-01-24 08:02:50|2298.48|2297.98|2297.6|2297.1|2298.85|2298.35|2297.6|2297.1|103
1643011380000|2022-01-24 08:03:00|2297.85|2297.35|2297.23|2296.73|2298.73|2298.23|2297.23|2296.73|165
1643011390000|2022-01-24 08:03:10|2297.35|2296.85|2298.1|2297.6|2298.35|2297.85|2297.35|2296.85|101
1643011400000|2022-01-24 08:03:20|2298.23|2297.73|2296.73|2296.23|2298.6|2298.1|2294.98|2294.48|583
1643011410000|2022-01-24 08:03:30|2296.85|2296.35|2296.35|2295.85|2296.85|2296.35|2295.73|2295.23|190
1643011420000|2022-01-24 08:03:40|2296.1|2295.6|2297.6|2297.1|2297.73|2297.23|2295.98|2295.48|141
1643011430000|2022-01-24 08:03:50|2297.73|2297.23|2295.85|2295.35|2297.85|2297.35|2295.35|2294.85|542
1643011440000|2022-01-24 08:04:00|2295.73|2295.23|2296.85|2296.35|2297.23|2296.73|2295.73|2295.23|155
1643011450000|2022-01-24 08:04:10|2296.73|2296.23|2296.1|2295.6|2296.85|2296.35|2296.1|2295.6|110
1643011460000|2022-01-24 08:04:20|2296.23|2295.73|2297.23|2296.73|2297.23|2296.73|2296.23|2295.73|109
1643011470000|2022-01-24 08:04:30|2296.98|2296.48|2296.85|2296.35|2297.35|2296.85|2296.73|2296.23|77
1643011480000|2022-01-24 08:04:40|2296.98|2296.48|2296.48|2295.98|2297.1|2296.6|2296.48|2295.98|71
1643011490000|2022-01-24 08:04:50|2296.23|2295.73|2295.85|2295.35|2296.35|2295.85|2295.1|2294.6|121
1643011500000|2022-01-24 08:05:00|2295.98|2295.48|2295.6|2295.1|2296.48|2295.98|2295.23|2294.73|86
1643011510000|2022-01-24 08:05:10|2295.1|2294.6|2295.23|2294.73|2295.35|2294.85|2294.6|2294.1|154
1643011520000|2022-01-24 08:05:20|2294.98|2294.48|2295.35|2294.85|2295.35|2294.85|2294.73|2294.23|112
1643011530000|2022-01-24 08:05:30|2295.23|2294.73|2295.23|2294.73|2295.35|2294.85|2294.6|2294.1|146
1643011540000|2022-01-24 08:05:40|2295.1|2294.6|2293.6|2293.1|2295.1|2294.6|2293.48|2292.98|134
1643011550000|2022-01-24 08:05:50|2293.48|2292.98|2292.48|2291.98|2293.48|2292.98|2292.48|2291.98|141
1643011560000|2022-01-24 08:06:00|2292.73|2292.23|2292.85|2292.35|2293.23|2292.73|2292.23|2291.73|142
1643011570000|2022-01-24 08:06:10|2292.98|2292.48|2291.98|2291.48|2292.98|2292.48|2291.98|2291.48|40
1643011580000|2022-01-24 08:06:20|2292.1|2291.6|2291.73|2291.23|2292.85|2292.35|2291.73|2291.23|118
1643011590000|2022-01-24 08:06:30|2291.6|2291.1|2291.73|2291.23|2292.35|2291.85|2291.48|2290.98|72
1643011600000|2022-01-24 08:06:40|2291.85|2291.35|2293.23|2292.73|2293.35|2292.85|2291.85|2291.35|199
1643011610000|2022-01-24 08:06:50|2292.98|2292.48|2293.35|2292.85|2293.85|2293.35|2292.98|2292.48|184
1643011620000|2022-01-24 08:07:00|2293.23|2292.73|2293.73|2293.23|2294.23|2293.73|2293.1|2292.6|202
1643011630000|2022-01-24 08:07:10|2293.6|2293.1|2293.73|2293.23|2293.98|2293.48|2293.48|2292.98|90
1643011640000|2022-01-24 08:07:20|2293.6|2293.1|2293.48|2292.98|2293.73|2293.23|2293.23|2292.73|35
1643011650000|2022-01-24 08:07:30|2293.35|2292.85|2293.48|2292.98|2293.6|2293.1|2292.98|2292.48|52
1643011660000|2022-01-24 08:07:40|2293.35|2292.85|2293.98|2293.48|2293.98|2293.48|2293.23|2292.73|129
1643011670000|2022-01-24 08:07:50|2294.1|2293.6|2294.48|2293.98|2294.6|2294.1|2293.73|2293.23|89
1643011680000|2022-01-24 08:08:00|2294.35|2293.85|2294.35|2293.85|2294.48|2293.98|2293.73|2293.23|81
1643011690000|2022-01-24 08:08:10|2294.23|2293.73|2294.48|2293.98|2294.48|2293.98|2293.73|2293.23|43
1643011700000|2022-01-24 08:08:20|2294.23|2293.73|2294.98|2294.48|2295.1|2294.6|2294.23|2293.73|50
1643011710000|2022-01-24 08:08:30|2295.23|2294.73|2295.1|2294.6|2295.35|2294.85|2294.98|2294.48|54
1643011720000|2022-01-24 08:08:40|2294.98|2294.48|2294.23|2293.73|2294.98|2294.48|2294.1|2293.6|51
1643011730000|2022-01-24 08:08:50|2294.35|2293.85|2294.73|2294.23|2294.85|2294.35|2294.23|2293.73|48
1643011740000|2022-01-24 08:09:00|2294.23|2293.73|2292.85|2292.35|2294.23|2293.73|2292.73|2292.23|74
1643011750000|2022-01-24 08:09:10|2292.73|2292.23|2292.73|2292.23|2292.98|2292.48|2292.73|2292.23|35
1643011760000|2022-01-24 08:09:20|2292.98|2292.48|2296.23|2295.73|2296.23|2295.73|2292.98|2292.48|159
1643011770000|2022-01-24 08:09:30|2296.35|2295.85|2296.73|2296.23|2296.73|2296.23|2295.98|2295.48|64
1643011780000|2022-01-24 08:09:40|2296.6|2296.1|2295.73|2295.23|2296.6|2296.1|2295.73|2295.23|53
1643011790000|2022-01-24 08:09:50|2295.85|2295.35|2295.73|2295.23|2295.98|2295.48|2295.23|2294.73|42
1643011800000|2022-01-24 08:10:00|2295.6|2295.1|2294.23|2293.73|2295.73|2295.23|2294.1|2293.6|112
1643011810000|2022-01-24 08:10:10|2294.35|2293.85|2294.85|2294.35|2295.23|2294.73|2294.35|2293.85|108
1643011820000|2022-01-24 08:10:20|2294.73|2294.23|2295.73|2295.23|2295.73|2295.23|2294.6|2294.1|84
1643011830000|2022-01-24 08:10:30|2295.85|2295.35|2296.23|2295.73|2296.23|2295.73|2295.85|2295.35|45
1643011840000|2022-01-24 08:10:40|2295.6|2295.1|2295.73|2295.23|2295.73|2295.23|2295.48|2294.98|37
1643011850000|2022-01-24 08:10:50|2295.98|2295.48|2296.23|2295.73|2296.73|2296.23|2295.98|2295.48|85
1643011860000|2022-01-24 08:11:00|2296.1|2295.6|2296.6|2296.1|2296.6|2296.1|2295.85|2295.35|49
1643011870000|2022-01-24 08:11:10|2296.48|2295.98|2296.73|2296.23|2296.73|2296.23|2296.23|2295.73|45
1643011880000|2022-01-24 08:11:20|2296.6|2296.1|2296.23|2295.73|2296.73|2296.23|2295.98|2295.48|68
1643011890000|2022-01-24 08:11:30|2296.35|2295.85|2297.1|2296.6|2297.1|2296.6|2296.35|2295.85|112
1643011900000|2022-01-24 08:11:40|2296.98|2296.48|2296.73|2296.23|2297.23|2296.73|2296.6|2296.1|81
1643011910000|2022-01-24 08:11:50|2296.6|2296.1|2296.35|2295.85|2296.6|2296.1|2296.23|2295.73|23
1643011920000|2022-01-24 08:12:00|2296.23|2295.73|2296.23|2295.73|2296.35|2295.85|2296.1|2295.6|57
1643011930000|2022-01-24 08:12:10|2296.35|2295.85|2296.85|2296.35|2296.98|2296.48|2296.23|2295.73|56
1643011940000|2022-01-24 08:12:20|2296.98|2296.48|2297.1|2296.6|2297.1|2296.6|2296.85|2296.35|42
1643011950000|2022-01-24 08:12:30|2296.85|2296.35|2295.85|2295.35|2296.85|2296.35|2295.73|2295.23|95
1643011960000|2022-01-24 08:12:40|2295.48|2294.98|2295.23|2294.73|2295.73|2295.23|2295.23|2294.73|34
1643011970000|2022-01-24 08:12:50|2294.85|2294.35|2294.98|2294.48|2295.1|2294.6|2294.85|2294.35|48
1643011980000|2022-01-24 08:13:00|2294.85|2294.35|2294.6|2294.1|2294.98|2294.48|2294.48|2293.98|60
1643011990000|2022-01-24 08:13:10|2294.48|2293.98|2294.1|2293.6|2294.6|2294.1|2293.73|2293.23|82
1643012000000|2022-01-24 08:13:20|2294.23|2293.73|2293.98|2293.48|2294.35|2293.85|2293.98|2293.48|28
1643012010000|2022-01-24 08:13:30|2294.1|2293.6|2294.35|2293.85|2294.35|2293.85|2293.98|2293.48|47
1643012020000|2022-01-24 08:13:40|2294.23|2293.73|2295.6|2295.1|2295.6|2295.1|2294.23|2293.73|53
1643012030000|2022-01-24 08:13:50|2295.73|2295.23|2295.48|2294.98|2295.85|2295.35|2295.48|2294.98|19
1643012040000|2022-01-24 08:14:00|2295.23|2294.73|2296.23|2295.73|2296.23|2295.73|2295.23|2294.73|77
1643012050000|2022-01-24 08:14:10|2296.35|2295.85|2296.73|2296.23|2296.98|2296.48|2296.35|2295.85|55
1643012060000|2022-01-24 08:14:20|2296.85|2296.35|2296.73|2296.23|2296.98|2296.48|2296.6|2296.1|39
1643012070000|2022-01-24 08:14:30|2296.6|2296.1|2296.6|2296.1|2296.73|2296.23|2296.48|2295.98|30
1643012080000|2022-01-24 08:14:40|2296.73|2296.23|2297.1|2296.6|2297.1|2296.6|2296.73|2296.23|25
1643012090000|2022-01-24 08:14:50|2297.23|2296.73|2297.6|2297.1|2298.23|2297.73|2297.23|2296.73|72
1643012100000|2022-01-24 08:15:00|2297.73|2297.23|2297.6|2297.1|2297.85|2297.35|2297.1|2296.6|61
1643012110000|2022-01-24 08:15:10|2297.73|2297.23|2296.98|2296.48|2297.73|2297.23|2296.98|2296.48|46
1643012120000|2022-01-24 08:15:20|2297.1|2296.6|2297.85|2297.35|2297.98|2297.48|2297.1|2296.6|52
1643012130000|2022-01-24 08:15:30|2297.98|2297.48|2298.85|2298.35|2298.98|2298.48|2297.85|2297.35|69
1643012140000|2022-01-24 08:15:40|2298.73|2298.23|2298.35|2297.85|2298.73|2298.23|2298.23|2297.73|28
1643012150000|2022-01-24 08:15:50|2298.23|2297.73|2298.1|2297.6|2298.35|2297.85|2297.98|2297.48|11
1643012160000|2022-01-24 08:16:00|2298.23|2297.73|2298.73|2298.23|2298.98|2298.48|2298.23|2297.73|71
1643012170000|2022-01-24 08:16:10|2298.85|2298.35|2298.35|2297.85|2298.85|2298.35|2298.23|2297.73|44
1643012180000|2022-01-24 08:16:20|2298.6|2298.1|2299.1|2298.6|2299.1|2298.6|2298.6|2298.1|35
1643012190000|2022-01-24 08:16:30|2298.98|2298.48|2299.35|2298.85|2299.6|2299.1|2298.98|2298.48|81
1643012200000|2022-01-24 08:16:40|2299.23|2298.73|2299.48|2298.98|2299.73|2299.23|2298.85|2298.35|93
1643012210000|2022-01-24 08:16:50|2299.35|2298.85|2299.48|2298.98|2299.73|2299.23|2298.73|2298.23|283
1643012220000|2022-01-24 08:17:00|2299.6|2299.1|2299.35|2298.85|2299.6|2299.1|2299.1|2298.6|76
1643012230000|2022-01-24 08:17:10|2299.1|2298.6|2299.48|2298.98|2299.48|2298.98|2298.73|2298.23|89
1643012240000|2022-01-24 08:17:20|2299.6|2299.1|2299.35|2298.85|2299.98|2299.48|2299.23|2298.73|34
1643012250000|2022-01-24 08:17:30|2299.23|2298.73|2297.73|2297.23|2299.23|2298.73|2297.73|2297.23|55
1643012260000|2022-01-24 08:17:40|2297.6|2297.1|2297.73|2297.23|2298.1|2297.6|2297.23|2296.73|72
1643012270000|2022-01-24 08:17:50|2297.85|2297.35|2298.1|2297.6|2298.48|2297.98|2297.73|2297.23|76
1643012280000|2022-01-24 08:18:00|2298.23|2297.73|2299.23|2298.73|2299.23|2298.73|2298.1|2297.6|51
1643012290000|2022-01-24 08:18:10|2299.35|2298.85|2299.23|2298.73|2299.48|2298.98|2299.23|2298.73|24
1643012300000|2022-01-24 08:18:20|2299.1|2298.6|2298.1|2297.6|2299.23|2298.73|2298.1|2297.6|79
1643012310000|2022-01-24 08:18:30|2298.23|2297.73|2298.23|2297.73|2298.73|2298.23|2297.98|2297.48|40
1643012320000|2022-01-24 08:18:40|2298.6|2298.1|2298.35|2297.85|2298.73|2298.23|2297.98|2297.48|72
1643012330000|2022-01-24 08:18:50|2298.48|2297.98|2298.73|2298.23|2298.85|2298.35|2298.35|2297.85|35
1643012340000|2022-01-24 08:19:00|2298.6|2298.1|2298.23|2297.73|2298.6|2298.1|2297.98|2297.48|38
1643012350000|2022-01-24 08:19:10|2298.1|2297.6|2299.48|2298.98|2299.48|2298.98|2297.85|2297.35|82
1643012360000|2022-01-24 08:19:20|2299.35|2298.85|2299.48|2298.98|2299.73|2299.23|2299.23|2298.73|20
1643012370000|2022-01-24 08:19:30|2299.6|2299.1|2300.35|2299.85|2300.73|2300.23|2299.6|2299.1|110
1643012380000|2022-01-24 08:19:40|2300.23|2299.73|2299.85|2299.35|2300.23|2299.73|2299.73|2299.23|14
1643012390000|2022-01-24 08:19:50|2299.98|2299.48|2298.6|2298.1|2299.98|2299.48|2298.35|2297.85|55
1643012400000|2022-01-24 08:20:00|2298.73|2298.23|2298.35|2297.85|2298.73|2298.23|2297.98|2297.48|59
1643012410000|2022-01-24 08:20:10|2298.48|2297.98|2297.98|2297.48|2298.48|2297.98|2297.73|2297.23|13
1643012420000|2022-01-24 08:20:20|2298.1|2297.6|2300.23|2299.73|2300.23|2299.73|2297.98|2297.48|75
1643012430000|2022-01-24 08:20:30|2300.35|2299.85|2300.35|2299.85|2300.48|2299.98|2300.23|2299.73|64
1643012440000|2022-01-24 08:20:40|2300.48|2299.98|2300.23|2299.73|2300.73|2300.23|2299.98|2299.48|92
1643012450000|2022-01-24 08:20:50|2300.6|2300.1|2301.98|2301.48|2301.98|2301.48|2300.6|2300.1|59
1643012460000|2022-01-24 08:21:00|2301.85|2301.35|2302.23|2301.73|2302.48|2301.98|2301.85|2301.35|73
1643012470000|2022-01-24 08:21:10|2302.1|2301.6|2302.23|2301.73|2302.48|2301.98|2301.85|2301.35|100
1643012480000|2022-01-24 08:21:20|2302.35|2301.85|2302.73|2302.23|2302.73|2302.23|2302.23|2301.73|13
1643012490000|2022-01-24 08:21:30|2302.6|2302.1|2302.73|2302.23|2302.73|2302.23|2301.98|2301.48|59
1643012500000|2022-01-24 08:21:40|2302.6|2302.1|2301.73|2301.23|2302.6|2302.1|2301.73|2301.23|70
1643012510000|2022-01-24 08:21:50|2301.6|2301.1|2301.23|2300.73|2301.73|2301.23|2301.23|2300.73|62
1643012520000|2022-01-24 08:22:00|2300.98|2300.48|2301.48|2300.98|2301.48|2300.98|2300.73|2300.23|68
1643012530000|2022-01-24 08:22:10|2301.73|2301.23|2301.35|2300.85|2301.98|2301.48|2301.23|2300.73|49
1643012540000|2022-01-24 08:22:20|2301.23|2300.73|2301.35|2300.85|2301.6|2301.1|2301.23|2300.73|43
1643012550000|2022-01-24 08:22:30|2301.23|2300.73|2302.23|2301.73|2302.35|2301.85|2301.23|2300.73|34
1643012560000|2022-01-24 08:22:40|2302.35|2301.85|2300.98|2300.48|2302.35|2301.85|2300.98|2300.48|55
1643012570000|2022-01-24 08:22:50|2301.1|2300.6|2301.73|2301.23|2301.73|2301.23|2301.1|2300.6|14
1643012580000|2022-01-24 08:23:00|2301.6|2301.1|2301.35|2300.85|2301.73|2301.23|2301.23|2300.73|50
1643012590000|2022-01-24 08:23:10|2301.23|2300.73|2302.1|2301.6|2302.48|2301.98|2301.23|2300.73|30
1643012600000|2022-01-24 08:23:20|2302.23|2301.73|2301.98|2301.48|2302.48|2301.98|2301.98|2301.48|32
1643012610000|2022-01-24 08:23:30|2302.1|2301.6|2301.48|2300.98|2302.48|2301.98|2301.23|2300.73|63
1643012620000|2022-01-24 08:23:40|2301.73|2301.23|2302.23|2301.73|2302.48|2301.98|2301.48|2300.98|28
1643012630000|2022-01-24 08:23:50|2301.98|2301.48|2301.23|2300.73|2301.98|2301.48|2300.48|2299.98|124
1643012640000|2022-01-24 08:24:00|2301.1|2300.6|2301.48|2300.98|2301.73|2301.23|2301.1|2300.6|30
1643012650000|2022-01-24 08:24:10|2301.35|2300.85|2301.48|2300.98|2301.73|2301.23|2300.98|2300.48|24
1643012660000|2022-01-24 08:24:20|2301.35|2300.85|2301.73|2301.23|2301.98|2301.48|2301.23|2300.73|43
1643012670000|2022-01-24 08:24:30|2301.48|2300.98|2301.48|2300.98|2301.85|2301.35|2301.48|2300.98|36
1643012680000|2022-01-24 08:24:40|2300.98|2300.48|2301.6|2301.1|2302.23|2301.73|2300.85|2300.35|64
1643012690000|2022-01-24 08:24:50|2301.48|2300.98|2300.6|2300.1|2301.48|2300.98|2300.48|2299.98|34
1643012700000|2022-01-24 08:25:00|2300.48|2299.98|2299.73|2299.23|2300.98|2300.48|2299.73|2299.23|55
1643012710000|2022-01-24 08:25:10|2299.98|2299.48|2298.73|2298.23|2299.98|2299.48|2298.73|2298.23|31
1643012720000|2022-01-24 08:25:20|2298.85|2298.35|2299.23|2298.73|2299.6|2299.1|2298.73|2298.23|87
1643012730000|2022-01-24 08:25:30|2299.35|2298.85|2298.98|2298.48|2299.73|2299.23|2298.98|2298.48|28
1643012740000|2022-01-24 08:25:40|2299.1|2298.6|2298.1|2297.6|2299.23|2298.73|2297.98|2297.48|43
1643012750000|2022-01-24 08:25:50|2297.98|2297.48|2297.98|2297.48|2298.35|2297.85|2297.73|2297.23|49
1643012760000|2022-01-24 08:26:00|2297.73|2297.23|2297.85|2297.35|2297.85|2297.35|2297.23|2296.73|61
1643012770000|2022-01-24 08:26:10|2297.73|2297.23|2297.73|2297.23|2297.73|2297.23|2297.48|2296.98|50
1643012780000|2022-01-24 08:26:20|2297.6|2297.1|2297.23|2296.73|2297.98|2297.48|2297.23|2296.73|26
1643012790000|2022-01-24 08:26:30|2296.98|2296.48|2297.23|2296.73|2297.35|2296.85|2296.85|2296.35|35
1643012800000|2022-01-24 08:26:40|2297.35|2296.85|2296.73|2296.23|2297.48|2296.98|2296.73|2296.23|53
1643012810000|2022-01-24 08:26:50|2296.6|2296.1|2296.48|2295.98|2296.73|2296.23|2296.48|2295.98|19
1643012820000|2022-01-24 08:27:00|2296.73|2296.23|2295.73|2295.23|2296.73|2296.23|2295.73|2295.23|31
1643012830000|2022-01-24 08:27:10|2295.48|2294.98|2295.23|2294.73|2295.6|2295.1|2295.23|2294.73|50
1643012840000|2022-01-24 08:27:20|2295.1|2294.6|2295.23|2294.73|2295.35|2294.85|2294.98|2294.48|37
1643012850000|2022-01-24 08:27:30|2295.48|2294.98|2295.98|2295.48|2296.23|2295.73|2295.48|2294.98|57
1643012860000|2022-01-24 08:27:40|2295.85|2295.35|2295.85|2295.35|2295.98|2295.48|2295.73|2295.23|15
1643012870000|2022-01-24 08:27:50|2295.73|2295.23|2296.23|2295.73|2296.23|2295.73|2295.73|2295.23|15
1643012880000|2022-01-24 08:28:00|2295.98|2295.48|2296.48|2295.98|2296.48|2295.98|2295.98|2295.48|38
1643012890000|2022-01-24 08:28:10|2296.23|2295.73|2296.73|2296.23|2296.73|2296.23|2296.23|2295.73|15
1643012900000|2022-01-24 08:28:20|2296.85|2296.35|2296.35|2295.85|2296.98|2296.48|2296.23|2295.73|49
1643012910000|2022-01-24 08:28:30|2296.48|2295.98|2297.23|2296.73|2297.23|2296.73|2296.48|2295.98|91
1643012920000|2022-01-24 08:28:40|2297.1|2296.6|2298.73|2298.23|2298.85|2298.35|2296.98|2296.48|192
1643012930000|2022-01-24 08:28:50|2298.85|2298.35|2298.73|2298.23|2299.35|2298.85|2298.6|2298.1|114
1643012940000|2022-01-24 08:29:00|2298.48|2297.98|2297.23|2296.73|2298.48|2297.98|2296.98|2296.48|65
1643012950000|2022-01-24 08:29:10|2297.1|2296.6|2297.23|2296.73|2297.23|2296.73|2296.6|2296.1|38
1643012960000|2022-01-24 08:29:20|2297.1|2296.6|2297.23|2296.73|2297.23|2296.73|2296.73|2296.23|19
1643012970000|2022-01-24 08:29:30|2296.73|2296.23|2297.73|2297.23|2297.73|2297.23|2296.73|2296.23|20
1643012980000|2022-01-24 08:29:40|2297.6|2297.1|2297.73|2297.23|2298.1|2297.6|2297.35|2296.85|21
1643012990000|2022-01-24 08:29:50|2297.85|2297.35|2297.23|2296.73|2298.23|2297.73|2297.23|2296.73|52
1643013000000|2022-01-24 08:30:00|2297.35|2296.85|2297.48|2296.98|2297.73|2297.23|2297.23|2296.73|151
1643013010000|2022-01-24 08:30:10|2297.35|2296.85|2298.1|2297.6|2298.23|2297.73|2297.35|2296.85|95
1643013020000|2022-01-24 08:30:20|2297.98|2297.48|2297.98|2297.48|2298.23|2297.73|2297.73|2297.23|17
1643013030000|2022-01-24 08:30:30|2297.85|2297.35|2297.98|2297.48|2297.98|2297.48|2297.48|2296.98|34
1643013040000|2022-01-24 08:30:40|2297.85|2297.35|2297.1|2296.6|2297.85|2297.35|2296.98|2296.48|37
1643013050000|2022-01-24 08:30:50|2296.98|2296.48|2296.48|2295.98|2296.98|2296.48|2296.48|2295.98|56
1643013060000|2022-01-24 08:31:00|2296.6|2296.1|2295.6|2295.1|2296.73|2296.23|2295.48|2294.98|112
1643013070000|2022-01-24 08:31:10|2295.73|2295.23|2295.98|2295.48|2295.98|2295.48|2295.6|2295.1|35
1643013080000|2022-01-24 08:31:20|2296.1|2295.6|2296.48|2295.98|2296.48|2295.98|2295.73|2295.23|52
1643013090000|2022-01-24 08:31:30|2296.35|2295.85|2295.98|2295.48|2296.35|2295.85|2295.98|2295.48|37
1643013100000|2022-01-24 08:31:40|2295.85|2295.35|2295.6|2295.1|2295.98|2295.48|2295.48|2294.98|41
1643013110000|2022-01-24 08:31:50|2295.48|2294.98|2296.23|2295.73|2296.23|2295.73|2295.48|2294.98|25
1643013120000|2022-01-24 08:32:00|2296.35|2295.85|2296.73|2296.23|2296.73|2296.23|2296.35|2295.85|81
1643013130000|2022-01-24 08:32:10|2296.98|2296.48|2296.98|2296.48|2297.23|2296.73|2296.48|2295.98|44
1643013140000|2022-01-24 08:32:20|2296.73|2296.23|2296.73|2296.23|2296.98|2296.48|2296.73|2296.23|27
1643013150000|2022-01-24 08:32:30|2296.85|2296.35|2296.85|2296.35|2296.98|2296.48|2296.48|2295.98|57
1643013160000|2022-01-24 08:32:40|2296.73|2296.23|2296.85|2296.35|2297.48|2296.98|2296.73|2296.23|64
1643013170000|2022-01-24 08:32:50|2296.73|2296.23|2295.98|2295.48|2297.1|2296.6|2295.98|2295.48|69
1643013180000|2022-01-24 08:33:00|2295.73|2295.23|2295.35|2294.85|2295.98|2295.48|2295.35|2294.85|55
1643013190000|2022-01-24 08:33:10|2295.23|2294.73|2294.73|2294.23|2295.35|2294.85|2294.73|2294.23|45
1643013200000|2022-01-24 08:33:20|2294.48|2293.98|2293.98|2293.48|2294.48|2293.98|2293.98|2293.48|78
1643013210000|2022-01-24 08:33:30|2294.1|2293.6|2294.23|2293.73|2294.23|2293.73|2293.98|2293.48|17
1643013220000|2022-01-24 08:33:40|2294.48|2293.98|2294.35|2293.85|2294.73|2294.23|2294.23|2293.73|39
1643013230000|2022-01-24 08:33:50|2294.23|2293.73|2293.85|2293.35|2294.23|2293.73|2293.73|2293.23|86
1643013240000|2022-01-24 08:34:00|2293.73|2293.23|2293.23|2292.73|2293.98|2293.48|2292.98|2292.48|92
1643013250000|2022-01-24 08:34:10|2293.35|2292.85|2293.1|2292.6|2293.48|2292.98|2292.98|2292.48|65
1643013260000|2022-01-24 08:34:20|2293.23|2292.73|2292.85|2292.35|2293.23|2292.73|2292.48|2291.98|93
1643013270000|2022-01-24 08:34:30|2292.73|2292.23|2292.98|2292.48|2292.98|2292.48|2292.23|2291.73|83
1643013280000|2022-01-24 08:34:40|2292.85|2292.35|2292.35|2291.85|2292.85|2292.35|2291.98|2291.48|62
1643013290000|2022-01-24 08:34:50|2292.23|2291.73|2292.73|2292.23|2292.73|2292.23|2292.23|2291.73|19
1643013300000|2022-01-24 08:35:00|2292.98|2292.48|2292.35|2291.85|2292.98|2292.48|2292.23|2291.73|71
1643013310000|2022-01-24 08:35:10|2292.48|2291.98|2292.23|2291.73|2292.85|2292.35|2291.98|2291.48|46
1643013320000|2022-01-24 08:35:20|2292.1|2291.6|2291.73|2291.23|2292.23|2291.73|2291.73|2291.23|58
1643013330000|2022-01-24 08:35:30|2291.85|2291.35|2292.1|2291.6|2292.23|2291.73|2291.73|2291.23|16
1643013340000|2022-01-24 08:35:40|2291.98|2291.48|2291.23|2290.73|2291.98|2291.48|2291.23|2290.73|20
1643013350000|2022-01-24 08:35:50|2291.35|2290.85|2292.48|2291.98|2292.73|2292.23|2291.35|2290.85|69
1643013360000|2022-01-24 08:36:00|2292.23|2291.73|2292.48|2291.98|2292.48|2291.98|2292.23|2291.73|34
1643013370000|2022-01-24 08:36:10|2292.35|2291.85|2291.48|2290.98|2292.35|2291.85|2291.48|2290.98|33
1643013380000|2022-01-24 08:36:20|2291.6|2291.1|2291.73|2291.23|2291.85|2291.35|2291.48|2290.98|88
1643013390000|2022-01-24 08:36:30|2291.6|2291.1|2291.23|2290.73|2291.6|2291.1|2291.1|2290.6|56
1643013400000|2022-01-24 08:36:40|2291.35|2290.85|2290.98|2290.48|2291.35|2290.85|2290.98|2290.48|60
1643013410000|2022-01-24 08:36:50|2291.1|2290.6|2291.48|2290.98|2291.98|2291.48|2291.1|2290.6|116
1643013420000|2022-01-24 08:37:00|2291.35|2290.85|2290.98|2290.48|2291.48|2290.98|2290.98|2290.48|47
1643013430000|2022-01-24 08:37:10|2290.73|2290.23|2290.73|2290.23|2290.98|2290.48|2290.73|2290.23|22
1643013440000|2022-01-24 08:37:20|2290.6|2290.1|2290.23|2289.73|2290.6|2290.1|2289.98|2289.48|81
1643013450000|2022-01-24 08:37:30|2290.1|2289.6|2290.73|2290.23|2290.73|2290.23|2289.98|2289.48|78
1643013460000|2022-01-24 08:37:40|2290.6|2290.1|2290.48|2289.98|2290.73|2290.23|2290.48|2289.98|9
1643013470000|2022-01-24 08:37:50|2290.6|2290.1|2290.48|2289.98|2290.6|2290.1|2289.98|2289.48|29
1643013480000|2022-01-24 08:38:00|2290.73|2290.23|2290.48|2289.98|2290.73|2290.23|2290.48|2289.98|178
1643013490000|2022-01-24 08:38:10|2290.35|2289.85|2290.48|2289.98|2290.48|2289.98|2290.35|2289.85|300
1643013500000|2022-01-24 08:38:20|2290.6|2290.1|2290.48|2289.98|2290.73|2290.23|2290.35|2289.85|100
1643013510000|2022-01-24 08:38:30|2290.35|2289.85|2290.1|2289.6|2290.48|2289.98|2289.73|2289.23|113
1643013520000|2022-01-24 08:38:40|2289.98|2289.48|2289.98|2289.48|2290.48|2289.98|2289.85|2289.35|80
1643013530000|2022-01-24 08:38:50|2289.85|2289.35|2289.48|2288.98|2289.98|2289.48|2289.23|2288.73|46
1643013540000|2022-01-24 08:39:00|2289.73|2289.23|2288.98|2288.48|2289.73|2289.23|2288.98|2288.48|101
1643013550000|2022-01-24 08:39:10|2289.1|2288.6|2289.48|2288.98|2289.48|2288.98|2289.1|2288.6|10
1643013560000|2022-01-24 08:39:20|2289.35|2288.85|2290.23|2289.73|2290.48|2289.98|2289.35|2288.85|61
1643013570000|2022-01-24 08:39:30|2289.98|2289.48|2290.23|2289.73|2290.23|2289.73|2289.98|2289.48|25
1643013580000|2022-01-24 08:39:40|2290.73|2290.23|2290.48|2289.98|2290.98|2290.48|2290.23|2289.73|42
1643013590000|2022-01-24 08:39:50|2290.23|2289.73|2290.35|2289.85|2290.35|2289.85|2290.23|2289.73|25
1643013600000|2022-01-24 08:40:00|2290.27|2289.77|2290.77|2290.27|2290.77|2290.27|2289.9|2289.4|39
1643013610000|2022-01-24 08:40:10|2290.65|2290.15|2290.9|2290.4|2291.27|2290.77|2290.65|2290.15|99
1643013620000|2022-01-24 08:40:20|2291.15|2290.65|2291.4|2290.9|2291.4|2290.9|2290.9|2290.4|53
1643013630000|2022-01-24 08:40:30|2291.27|2290.77|2290.65|2290.15|2291.27|2290.77|2290.65|2290.15|70
1643013640000|2022-01-24 08:40:40|2290.4|2289.9|2290.9|2290.4|2290.9|2290.4|2290.4|2289.9|38
1643013650000|2022-01-24 08:40:50|2290.77|2290.27|2291.15|2290.65|2291.4|2290.9|2290.65|2290.15|61
1643013660000|2022-01-24 08:41:00|2290.9|2290.4|2290.4|2289.9|2291.15|2290.65|2290.15|2289.65|67
1643013670000|2022-01-24 08:41:10|2290.27|2289.77|2290.15|2289.65|2290.4|2289.9|2290.15|2289.65|30
1643013680000|2022-01-24 08:41:20|2289.9|2289.4|2289.4|2288.9|2290.15|2289.65|2289.4|2288.9|48
1643013690000|2022-01-24 08:41:30|2289.15|2288.65|2289.4|2288.9|2289.4|2288.9|2289.15|2288.65|61
1643013700000|2022-01-24 08:41:40|2289.27|2288.77|2289.15|2288.65|2289.27|2288.77|2288.9|2288.4|31
1643013710000|2022-01-24 08:41:50|2289.02|2288.52|2289.15|2288.65|2289.4|2288.9|2288.9|2288.4|32
1643013720000|2022-01-24 08:42:00|2289.27|2288.77|2288.9|2288.4|2289.4|2288.9|2288.77|2288.27|58
1643013730000|2022-01-24 08:42:10|2288.65|2288.15|2288.9|2288.4|2288.9|2288.4|2288.4|2287.9|57
1643013740000|2022-01-24 08:42:20|2288.77|2288.27|2288.4|2287.9|2288.9|2288.4|2288.4|2287.9|23
1643013750000|2022-01-24 08:42:30|2288.27|2287.77|2287.65|2287.15|2288.4|2287.9|2287.65|2287.15|76
1643013760000|2022-01-24 08:42:40|2287.9|2287.4|2287.15|2286.65|2287.9|2287.4|2287.15|2286.65|51
1643013770000|2022-01-24 08:42:50|2287.02|2286.52|2286.9|2286.4|2287.15|2286.65|2286.9|2286.4|57
1643013780000|2022-01-24 08:43:00|2287.02|2286.52|2287.02|2286.52|2287.15|2286.65|2286.9|2286.4|67
1643013790000|2022-01-24 08:43:10|2287.15|2286.65|2286.65|2286.15|2287.15|2286.65|2286.65|2286.15|66
1643013800000|2022-01-24 08:43:20|2286.4|2285.9|2286.4|2285.9|2286.65|2286.15|2286.15|2285.65|79
1643013810000|2022-01-24 08:43:30|2286.15|2285.65|2286.4|2285.9|2286.65|2286.15|2286.15|2285.65|79
1643013820000|2022-01-24 08:43:40|2286.27|2285.77|2286.15|2285.65|2286.27|2285.77|2286.15|2285.65|41
1643013830000|2022-01-24 08:43:50|2286.27|2285.77|2286.77|2286.27|2286.9|2286.4|2286.27|2285.77|41
1643013840000|2022-01-24 08:44:00|2286.65|2286.15|2287.15|2286.65|2287.15|2286.65|2286.4|2285.9|48
1643013850000|2022-01-24 08:44:10|2287.02|2286.52|2287.4|2286.9|2287.65|2287.15|2286.9|2286.4|45
1643013860000|2022-01-24 08:44:20|2287.65|2287.15|2287.52|2287.02|2287.65|2287.15|2287.52|2287.02|7
1643013870000|2022-01-24 08:44:30|2287.65|2287.15|2287.15|2286.65|2287.65|2287.15|2287.02|2286.52|94
1643013880000|2022-01-24 08:44:40|2287.27|2286.77|2287.15|2286.65|2287.4|2286.9|2287.15|2286.65|82
1643013890000|2022-01-24 08:44:50|2287.27|2286.77|2286.9|2286.4|2287.27|2286.77|2286.65|2286.15|67
1643013900000|2022-01-24 08:45:00|2286.77|2286.27|2285.77|2285.27|2286.77|2286.27|2285.77|2285.27|106
1643013910000|2022-01-24 08:45:10|2285.65|2285.15|2285.9|2285.4|2286.15|2285.65|2285.65|2285.15|73
1643013920000|2022-01-24 08:45:20|2285.77|2285.27|2286.02|2285.52|2286.02|2285.52|2285.65|2285.15|52
1643013930000|2022-01-24 08:45:30|2285.9|2285.4|2286.4|2285.9|2286.65|2286.15|2285.9|2285.4|88
1643013940000|2022-01-24 08:45:40|2286.27|2285.77|2286.9|2286.4|2286.9|2286.4|2286.15|2285.65|75
1643013950000|2022-01-24 08:45:50|2286.77|2286.27|2287.4|2286.9|2287.4|2286.9|2286.65|2286.15|75
1643013960000|2022-01-24 08:46:00|2287.65|2287.15|2286.15|2285.65|2287.65|2287.15|2286.15|2285.65|51
1643013970000|2022-01-24 08:46:10|2286.02|2285.52|2286.02|2285.52|2286.15|2285.65|2285.9|2285.4|54
1643013980000|2022-01-24 08:46:20|2285.9|2285.4|2286.65|2286.15|2286.65|2286.15|2285.9|2285.4|54
1643013990000|2022-01-24 08:46:30|2287.15|2286.65|2287.15|2286.65|2287.4|2286.9|2287.02|2286.52|76
1643014000000|2022-01-24 08:46:40|2287.4|2286.9|2287.65|2287.15|2287.77|2287.27|2287.15|2286.65|99
1643014010000|2022-01-24 08:46:50|2287.9|2287.4|2288.15|2287.65|2288.15|2287.65|2287.65|2287.15|69
1643014020000|2022-01-24 08:47:00|2287.65|2287.15|2288.15|2287.65|2288.15|2287.65|2286.9|2286.4|85
1643014030000|2022-01-24 08:47:10|2288.27|2287.77|2288.02|2287.52|2288.27|2287.77|2287.65|2287.15|12
1643014040000|2022-01-24 08:47:20|2288.15|2287.65|2288.02|2287.52|2288.15|2287.65|2287.77|2287.27|6
1643014050000|2022-01-24 08:47:30|2288.15|2287.65|2287.9|2287.4|2288.15|2287.65|2287.9|2287.4|12
1643014060000|2022-01-24 08:47:40|2287.65|2287.15|2288.15|2287.65|2288.15|2287.65|2287.65|2287.15|32
1643014070000|2022-01-24 08:47:50|2288.02|2287.52|2288.27|2287.77|2288.4|2287.9|2287.9|2287.4|36
1643014080000|2022-01-24 08:48:00|2288.15|2287.65|2287.65|2287.15|2288.15|2287.65|2287.4|2286.9|41
1643014090000|2022-01-24 08:48:10|2287.9|2287.4|2288.15|2287.65|2288.15|2287.65|2287.9|2287.4|58
1643014100000|2022-01-24 08:48:20|2288.02|2287.52|2287.65|2287.15|2288.02|2287.52|2287.4|2286.9|9
1643014110000|2022-01-24 08:48:30|2287.52|2287.02|2286.9|2286.4|2287.65|2287.15|2286.65|2286.15|21
1643014120000|2022-01-24 08:48:40|2287.15|2286.65|2288.15|2287.65|2288.15|2287.65|2287.15|2286.65|51
1643014130000|2022-01-24 08:48:50|2288.27|2287.77|2288.4|2287.9|2288.4|2287.9|2288.27|2287.77|27
1643014140000|2022-01-24 08:49:00|2288.15|2287.65|2287.27|2286.77|2288.15|2287.65|2287.27|2286.77|87
1643014150000|2022-01-24 08:49:10|2287.4|2286.9|2286.9|2286.4|2287.4|2286.9|2286.77|2286.27|15
1643014160000|2022-01-24 08:49:20|2286.77|2286.27|2286.77|2286.27|2286.77|2286.27|2286.65|2286.15|18
1643014170000|2022-01-24 08:49:30|2286.65|2286.15|2285.9|2285.4|2286.65|2286.15|2285.9|2285.4|17
1643014180000|2022-01-24 08:49:40|2285.65|2285.15|2285.4|2284.9|2285.77|2285.27|2285.4|2284.9|27
1643014190000|2022-01-24 08:49:50|2285.27|2284.77|2284.65|2284.15|2285.27|2284.77|2284.65|2284.15|37
1643014200000|2022-01-24 08:50:00|2284.77|2284.27|2283.52|2283.02|2284.9|2284.4|2283.4|2282.9|83
1643014210000|2022-01-24 08:50:10|2283.4|2282.9|2283.65|2283.15|2283.65|2283.15|2283.4|2282.9|46
1643014220000|2022-01-24 08:50:20|2283.77|2283.27|2284.4|2283.9|2284.4|2283.9|2283.77|2283.27|55
1643014230000|2022-01-24 08:50:30|2284.15|2283.65|2283.9|2283.4|2284.27|2283.77|2283.65|2283.15|73
1643014240000|2022-01-24 08:50:40|2283.77|2283.27|2283.9|2283.4|2284.4|2283.9|2283.77|2283.27|95
1643014250000|2022-01-24 08:50:50|2283.77|2283.27|2283.15|2282.65|2283.77|2283.27|2283.15|2282.65|27
1643014260000|2022-01-24 08:51:00|2283.02|2282.52|2282.9|2282.4|2283.15|2282.65|2282.65|2282.15|59
1643014270000|2022-01-24 08:51:10|2282.77|2282.27|2282.4|2281.9|2282.9|2282.4|2282.4|2281.9|23
1643014280000|2022-01-24 08:51:20|2282.65|2282.15|2282.4|2281.9|2282.65|2282.15|2282.15|2281.65|52
1643014290000|2022-01-24 08:51:30|2282.65|2282.15|2282.4|2281.9|2283.15|2282.65|2282.4|2281.9|45
1643014300000|2022-01-24 08:51:40|2282.52|2282.02|2282.27|2281.77|2282.52|2282.02|2282.15|2281.65|6
1643014310000|2022-01-24 08:51:50|2282.15|2281.65|2282.65|2282.15|2282.77|2282.27|2282.15|2281.65|26
1643014320000|2022-01-24 08:52:00|2282.4|2281.9|2282.15|2281.65|2282.4|2281.9|2282.15|2281.65|32
1643014330000|2022-01-24 08:52:10|2282.27|2281.77|2281.9|2281.4|2282.65|2282.15|2281.9|2281.4|57
1643014340000|2022-01-24 08:52:20|2282.02|2281.52|2282.4|2281.9|2282.65|2282.15|2282.02|2281.52|99
1643014350000|2022-01-24 08:52:30|2282.27|2281.77|2282.15|2281.65|2282.4|2281.9|2281.9|2281.4|71
1643014360000|2022-01-24 08:52:40|2282.02|2281.52|2281.65|2281.15|2282.02|2281.52|2281.4|2280.9|33
1643014370000|2022-01-24 08:52:50|2281.52|2281.02|2280.9|2280.4|2281.52|2281.02|2280.9|2280.4|28
1643014380000|2022-01-24 08:53:00|2280.77|2280.27|2280.77|2280.27|2280.9|2280.4|2280.65|2280.15|25
1643014390000|2022-01-24 08:53:10|2280.65|2280.15|2280.9|2280.4|2280.9|2280.4|2280.65|2280.15|35
1643014400000|2022-01-24 08:53:20|2280.77|2280.27|2281.15|2280.65|2281.15|2280.65|2280.65|2280.15|54
1643014410000|2022-01-24 08:53:30|2280.9|2280.4|2280.65|2280.15|2280.9|2280.4|2280.4|2279.9|61
1643014420000|2022-01-24 08:53:40|2280.4|2279.9|2280.15|2279.65|2280.9|2280.4|2280.15|2279.65|118
1643014430000|2022-01-24 08:53:50|2279.65|2279.15|2279.4|2278.9|2279.77|2279.27|2279.15|2278.65|214
1643014440000|2022-01-24 08:54:00|2279.15|2278.65|2279.02|2278.52|2279.4|2278.9|2278.9|2278.4|145
1643014450000|2022-01-24 08:54:10|2278.9|2278.4|2277.9|2277.4|2278.9|2278.4|2277.9|2277.4|80
1643014460000|2022-01-24 08:54:20|2277.65|2277.15|2278.02|2277.52|2278.15|2277.65|2277.65|2277.15|91
1643014470000|2022-01-24 08:54:30|2278.15|2277.65|2277.4|2276.9|2278.15|2277.65|2277.27|2276.77|74
1643014480000|2022-01-24 08:54:40|2277.52|2277.02|2276.9|2276.4|2277.65|2277.15|2276.9|2276.4|57
1643014490000|2022-01-24 08:54:50|2276.77|2276.27|2276.15|2275.65|2276.9|2276.4|2276.15|2275.65|123
1643014500000|2022-01-24 08:55:00|2276.02|2275.52|2276.65|2276.15|2276.65|2276.15|2276.02|2275.52|107
1643014510000|2022-01-24 08:55:10|2276.52|2276.02|2277.15|2276.65|2277.15|2276.65|2276.4|2275.9|22
1643014520000|2022-01-24 08:55:20|2277.4|2276.9|2277.4|2276.9|2277.65|2277.15|2277.4|2276.9|130
1643014530000|2022-01-24 08:55:30|2277.15|2276.65|2276.65|2276.15|2277.15|2276.65|2276.65|2276.15|106
1643014540000|2022-01-24 08:55:40|2276.52|2276.02|2276.27|2275.77|2276.65|2276.15|2276.27|2275.77|32
1643014550000|2022-01-24 08:55:50|2276.15|2275.65|2276.52|2276.02|2276.65|2276.15|2275.77|2275.27|162
1643014560000|2022-01-24 08:56:00|2276.4|2275.9|2276.77|2276.27|2277.02|2276.52|2276.4|2275.9|73
1643014570000|2022-01-24 08:56:10|2276.65|2276.15|2276.65|2276.15|2277.02|2276.52|2276.65|2276.15|53
1643014580000|2022-01-24 08:56:20|2276.4|2275.9|2276.15|2275.65|2276.4|2275.9|2275.65|2275.15|320
1643014590000|2022-01-24 08:56:30|2276.02|2275.52|2275.4|2274.9|2276.02|2275.52|2275.4|2274.9|33
1643014600000|2022-01-24 08:56:40|2275.52|2275.02|2274.9|2274.4|2275.9|2275.4|2274.77|2274.27|72
1643014610000|2022-01-24 08:56:50|2274.77|2274.27|2274.65|2274.15|2275.02|2274.52|2274.65|2274.15|30
1643014620000|2022-01-24 08:57:00|2274.77|2274.27|2274.52|2274.02|2274.9|2274.4|2274.27|2273.77|31
1643014630000|2022-01-24 08:57:10|2274.4|2273.9|2273.15|2272.65|2274.4|2273.9|2272.9|2272.4|74
1643014640000|2022-01-24 08:57:20|2273.27|2272.77|2273.4|2272.9|2273.52|2273.02|2273.27|2272.77|49
1643014650000|2022-01-24 08:57:30|2273.15|2272.65|2272.9|2272.4|2273.4|2272.9|2272.65|2272.15|77
1643014660000|2022-01-24 08:57:40|2273.15|2272.65|2272.27|2271.77|2273.15|2272.65|2271.77|2271.27|129
1643014670000|2022-01-24 08:57:50|2272.4|2271.9|2271.65|2271.15|2272.4|2271.9|2271.52|2271.02|95
1643014680000|2022-01-24 08:58:00|2271.4|2270.9|2272.15|2271.65|2272.15|2271.65|2270.9|2270.4|78
1643014690000|2022-01-24 08:58:10|2272.4|2271.9|2272.9|2272.4|2273.4|2272.9|2272.4|2271.9|104
1643014700000|2022-01-24 08:58:20|2273.15|2272.65|2273.65|2273.15|2273.77|2273.27|2272.9|2272.4|77
1643014710000|2022-01-24 08:58:30|2273.4|2272.9|2273.15|2272.65|2273.65|2273.15|2272.9|2272.4|65
1643014720000|2022-01-24 08:58:40|2273.02|2272.52|2272.65|2272.15|2273.4|2272.9|2272.65|2272.15|90
1643014730000|2022-01-24 08:58:50|2272.77|2272.27|2273.4|2272.9|2273.65|2273.15|2272.65|2272.15|25
1643014740000|2022-01-24 08:59:00|2273.52|2273.02|2273.9|2273.4|2274.02|2273.52|2272.9|2272.4|61
1643014750000|2022-01-24 08:59:10|2274.02|2273.52|2273.9|2273.4|2274.27|2273.77|2273.9|2273.4|62
1643014760000|2022-01-24 08:59:20|2274.02|2273.52|2273.65|2273.15|2274.27|2273.77|2273.65|2273.15|45
1643014770000|2022-01-24 08:59:30|2273.52|2273.02|2273.15|2272.65|2273.65|2273.15|2273.02|2272.52|24
1643014780000|2022-01-24 08:59:40|2273.02|2272.52|2271.9|2271.4|2273.15|2272.65|2271.65|2271.15|95
1643014790000|2022-01-24 08:59:50|2272.02|2271.52|2271.4|2270.9|2272.15|2271.65|2271.4|2270.9|41
1643014800000|2022-01-24 09:00:00|2271.65|2271.15|2272.15|2271.65|2272.15|2271.65|2271.4|2270.9|84
1643014810000|2022-01-24 09:00:10|2272.4|2271.9|2272.9|2272.4|2273.15|2272.65|2272.27|2271.77|56
1643014820000|2022-01-24 09:00:20|2272.65|2272.15|2272.9|2272.4|2273.27|2272.77|2272.65|2272.15|57
1643014830000|2022-01-24 09:00:30|2272.65|2272.15|2272.27|2271.77|2272.65|2272.15|2271.9|2271.4|87
1643014840000|2022-01-24 09:00:40|2272.15|2271.65|2272.65|2272.15|2273.15|2272.65|2272.15|2271.65|57
1643014850000|2022-01-24 09:00:50|2272.52|2272.02|2272.52|2272.02|2272.65|2272.15|2272.15|2271.65|13
1643014860000|2022-01-24 09:01:00|2272.4|2271.9|2272.15|2271.65|2272.65|2272.15|2271.65|2271.15|135
1643014870000|2022-01-24 09:01:10|2272.4|2271.9|2272.15|2271.65|2272.4|2271.9|2272.02|2271.52|85
1643014880000|2022-01-24 09:01:20|2272.27|2271.77|2272.15|2271.65|2272.4|2271.9|2272.15|2271.65|22
1643014890000|2022-01-24 09:01:30|2272.27|2271.77|2272.65|2272.15|2272.65|2272.15|2272.27|2271.77|303
1643014900000|2022-01-24 09:01:40|2272.52|2272.02|2272.65|2272.15|2272.65|2272.15|2272.52|2272.02|159
1643014910000|2022-01-24 09:01:50|||||||||29
1643014920000|2022-01-24 09:02:00|2272.77|2272.27|2272.52|2272.02|2272.9|2272.4|2272.52|2272.02|119
1643014930000|2022-01-24 09:02:10|2272.4|2271.9|2272.9|2272.4|2273.15|2272.65|2272.02|2271.52|271
1643014940000|2022-01-24 09:02:20|2273.02|2272.52|2273.52|2273.02|2273.65|2273.15|2272.9|2272.4|386
1643014950000|2022-01-24 09:02:30|2273.4|2272.9|2273.65|2273.15|2273.65|2273.15|2273.15|2272.65|162
1643014960000|2022-01-24 09:02:40|2273.52|2273.02|2273.9|2273.4|2274.15|2273.65|2273.52|2273.02|194
1643014970000|2022-01-24 09:02:50|2273.65|2273.15|2273.4|2272.9|2273.9|2273.4|2273.4|2272.9|236
1643014980000|2022-01-24 09:03:00|2273.65|2273.15|2272.65|2272.15|2273.65|2273.15|2272.27|2271.77|200
1643014990000|2022-01-24 09:03:10|2272.9|2272.4|2272.27|2271.77|2272.9|2272.4|2272.27|2271.77|22
1643015000000|2022-01-24 09:03:20|2272.15|2271.65|2271.4|2270.9|2272.15|2271.65|2271.27|2270.77|65
1643015010000|2022-01-24 09:03:30|2271.27|2270.77|2271.15|2270.65|2271.4|2270.9|2271.15|2270.65|22
1643015020000|2022-01-24 09:03:40|2271.02|2270.52|2271.15|2270.65|2271.27|2270.77|2271.02|2270.52|29
1643015030000|2022-01-24 09:03:50|2271.02|2270.52|2271.4|2270.9|2271.4|2270.9|2271.02|2270.52|213
1643015040000|2022-01-24 09:04:00|2271.77|2271.27|2271.65|2271.15|2272.15|2271.65|2271.65|2271.15|132
1643015050000|2022-01-24 09:04:10|2271.52|2271.02|2271.9|2271.4|2272.15|2271.65|2271.4|2270.9|90
1643015060000|2022-01-24 09:04:20|2271.77|2271.27|2272.4|2271.9|2272.4|2271.9|2271.65|2271.15|50
1643015070000|2022-01-24 09:04:30|2272.52|2272.02|2272.4|2271.9|2272.65|2272.15|2271.65|2271.15|82
1643015080000|2022-01-24 09:04:40|2272.52|2272.02|2272.9|2272.4|2273.15|2272.65|2272.4|2271.9|44
1643015090000|2022-01-24 09:04:50|2272.77|2272.27|2272.77|2272.27|2273.15|2272.65|2272.65|2272.15|55
1643015100000|2022-01-24 09:05:00|2272.9|2272.4|2272.9|2272.4|2273.4|2272.9|2272.65|2272.15|57
1643015110000|2022-01-24 09:05:10|2272.65|2272.15|2271.4|2270.9|2272.65|2272.15|2271.4|2270.9|49
1643015120000|2022-01-24 09:05:20|2271.27|2270.77|2270.77|2270.27|2271.27|2270.77|2270.65|2270.15|113
1643015130000|2022-01-24 09:05:30|2270.65|2270.15|2270.15|2269.65|2270.77|2270.27|2269.9|2269.4|88
1643015140000|2022-01-24 09:05:40|2269.9|2269.4|2269.9|2269.4|2270.15|2269.65|2269.65|2269.15|75
1643015150000|2022-01-24 09:05:50|2269.65|2269.15|2269.27|2268.77|2269.9|2269.4|2269.27|2268.77|21
1643015160000|2022-01-24 09:06:00|2269.4|2268.9|2269.9|2269.4|2270.4|2269.9|2269.4|2268.9|67
1643015170000|2022-01-24 09:06:10|2269.77|2269.27|2269.9|2269.4|2269.9|2269.4|2269.65|2269.15|37
1643015180000|2022-01-24 09:06:20|2269.77|2269.27|2269.15|2268.65|2269.77|2269.27|2269.02|2268.52|46
1643015190000|2022-01-24 09:06:30|2269.27|2268.77|2269.4|2268.9|2269.4|2268.9|2268.9|2268.4|103
1643015200000|2022-01-24 09:06:40|2269.65|2269.15|2269.15|2268.65|2269.65|2269.15|2268.9|2268.4|69
1643015210000|2022-01-24 09:06:50|2269.02|2268.52|2269.4|2268.9|2269.4|2268.9|2268.9|2268.4|71
1643015220000|2022-01-24 09:07:00|2269.27|2268.77|2268.65|2268.15|2269.4|2268.9|2268.65|2268.15|38
1643015230000|2022-01-24 09:07:10|2268.4|2267.9|2268.65|2268.15|2268.65|2268.15|2268.15|2267.65|89
1643015240000|2022-01-24 09:07:20|2268.52|2268.02|2269.15|2268.65|2269.15|2268.65|2268.15|2267.65|56
1643015250000|2022-01-24 09:07:30|2269.4|2268.9|2269.15|2268.65|2269.4|2268.9|2268.9|2268.4|67
1643015260000|2022-01-24 09:07:40|2269.27|2268.77|2269.15|2268.65|2269.4|2268.9|2269.02|2268.52|76
1643015270000|2022-01-24 09:07:50|2269.02|2268.52|2269.15|2268.65|2269.15|2268.65|2268.77|2268.27|31
1643015280000|2022-01-24 09:08:00|2269.02|2268.52|2270.65|2270.15|2270.65|2270.15|2268.9|2268.4|82
1643015290000|2022-01-24 09:08:10|2270.52|2270.02|2272.65|2272.15|2272.65|2272.15|2270.27|2269.77|107
1643015300000|2022-01-24 09:08:20|2272.9|2272.4|2271.9|2271.4|2272.9|2272.4|2271.9|2271.4|46
1643015310000|2022-01-24 09:08:30|2272.15|2271.65|2271.9|2271.4|2272.4|2271.9|2271.9|2271.4|30
1643015320000|2022-01-24 09:08:40|2272.02|2271.52|2271.9|2271.4|2272.27|2271.77|2271.77|2271.27|20
1643015330000|2022-01-24 09:08:50|2272.02|2271.52|2271.65|2271.15|2272.02|2271.52|2271.15|2270.65|69
1643015340000|2022-01-24 09:09:00|2272.15|2271.65|2271.4|2270.9|2272.15|2271.65|2271.15|2270.65|44
1643015350000|2022-01-24 09:09:10|2271.27|2270.77|2271.65|2271.15|2271.9|2271.4|2271.15|2270.65|28
1643015360000|2022-01-24 09:09:20|2271.77|2271.27|2271.65|2271.15|2271.9|2271.4|2271.65|2271.15|61
1643015370000|2022-01-24 09:09:30|2271.4|2270.9|2271.4|2270.9|2271.65|2271.15|2271.4|2270.9|67
1643015380000|2022-01-24 09:09:40|2271.52|2271.02|2271.15|2270.65|2271.65|2271.15|2270.9|2270.4|30
1643015390000|2022-01-24 09:09:50|2271.02|2270.52|2269.02|2268.52|2271.02|2270.52|2268.9|2268.4|104
1643015400000|2022-01-24 09:10:00|2269.15|2268.65|2269.52|2269.02|2269.52|2269.02|2268.65|2268.15|108
1643015410000|2022-01-24 09:10:10|2269.4|2268.9|2269.02|2268.52|2269.65|2269.15|2268.9|2268.4|31
1643015420000|2022-01-24 09:10:20|2268.9|2268.4|2268.65|2268.15|2269.4|2268.9|2268.65|2268.15|53
1643015430000|2022-01-24 09:10:30|2268.4|2267.9|2268.4|2267.9|2268.77|2268.27|2268.4|2267.9|76
1643015440000|2022-01-24 09:10:40|2268.52|2268.02|2269.15|2268.65|2269.15|2268.65|2268.15|2267.65|43
1643015450000|2022-01-24 09:10:50|2269.02|2268.52|2268.65|2268.15|2269.15|2268.65|2268.65|2268.15|44
1643015460000|2022-01-24 09:11:00|2268.52|2268.02|2268.27|2267.77|2268.52|2268.02|2267.9|2267.4|39
1643015470000|2022-01-24 09:11:10|2268.4|2267.9|2268.27|2267.77|2268.4|2267.9|2268.15|2267.65|33
1643015480000|2022-01-24 09:11:20|2268.15|2267.65|2268.15|2267.65|2268.4|2267.9|2267.9|2267.4|100
1643015490000|2022-01-24 09:11:30|2268.02|2267.52|2267.65|2267.15|2268.15|2267.65|2267.52|2267.02|82
1643015500000|2022-01-24 09:11:40|2267.52|2267.02|2267.9|2267.4|2268.15|2267.65|2267.4|2266.9|72
1643015510000|2022-01-24 09:11:50|2267.77|2267.27|2267.77|2267.27|2268.02|2267.52|2267.4|2266.9|58
1643015520000|2022-01-24 09:12:00|2267.65|2267.15|2267.9|2267.4|2268.15|2267.65|2267.65|2267.15|46
1643015530000|2022-01-24 09:12:10|2268.02|2267.52|2268.15|2267.65|2268.4|2267.9|2268.02|2267.52|59
1643015540000|2022-01-24 09:12:20|2268.27|2267.77|2268.9|2268.4|2268.9|2268.4|2268.15|2267.65|76
1643015550000|2022-01-24 09:12:30|2269.15|2268.65|2269.15|2268.65|2270.15|2269.65|2269.15|2268.65|104
1643015560000|2022-01-24 09:12:40|2269.27|2268.77|2268.65|2268.15|2269.4|2268.9|2268.65|2268.15|22
1643015570000|2022-01-24 09:12:50|2268.52|2268.02|2267.9|2267.4|2268.52|2268.02|2267.4|2266.9|134
1643015580000|2022-01-24 09:13:00|2268.15|2267.65|2268.15|2267.65|2268.15|2267.65|2267.9|2267.4|26
1643015590000|2022-01-24 09:13:10|2268.02|2267.52|2268.15|2267.65|2268.4|2267.9|2267.65|2267.15|66
1643015600000|2022-01-24 09:13:20|2268.27|2267.77|2267.77|2267.27|2268.27|2267.77|2267.4|2266.9|20
1643015610000|2022-01-24 09:13:30|2267.65|2267.15|2267.9|2267.4|2268.4|2267.9|2267.65|2267.15|27
1643015620000|2022-01-24 09:13:40|2267.77|2267.27|2267.9|2267.4|2268.4|2267.9|2267.65|2267.15|28
1643015630000|2022-01-24 09:13:50|2267.77|2267.27|2267.9|2267.4|2268.4|2267.9|2267.77|2267.27|28
1643015640000|2022-01-24 09:14:00|2268.02|2267.52|2269.15|2268.65|2269.15|2268.65|2267.65|2267.15|34
1643015650000|2022-01-24 09:14:10|2269.27|2268.77|2269.27|2268.77|2269.65|2269.15|2269.15|2268.65|24
1643015660000|2022-01-24 09:14:20|2269.4|2268.9|2268.15|2267.65|2269.4|2268.9|2268.15|2267.65|31
1643015670000|2022-01-24 09:14:30|2268.27|2267.77|2268.52|2268.02|2268.9|2268.4|2268.27|2267.77|14
1643015680000|2022-01-24 09:14:40|2268.4|2267.9|2268.4|2267.9|2268.65|2268.15|2268.4|2267.9|10
1643015690000|2022-01-24 09:14:50|2268.52|2268.02|2268.65|2268.15|2268.77|2268.27|2268.27|2267.77|27
1643015700000|2022-01-24 09:15:00|2268.52|2268.02|2268.4|2267.9|2268.65|2268.15|2267.9|2267.4|47
1643015710000|2022-01-24 09:15:10|2268.27|2267.77|2267.65|2267.15|2268.4|2267.9|2267.65|2267.15|23
1643015720000|2022-01-24 09:15:20|2267.52|2267.02|2267.65|2267.15|2267.65|2267.15|2267.4|2266.9|40
1643015730000|2022-01-24 09:15:30|2267.9|2267.4|2268.15|2267.65|2268.15|2267.65|2267.77|2267.27|2
1643015740000|2022-01-24 09:15:40|2268.02|2267.52|2268.15|2267.65|2268.4|2267.9|2267.9|2267.4|26
1643015750000|2022-01-24 09:15:50|2268.02|2267.52|2268.15|2267.65|2268.15|2267.65|2267.9|2267.4|3
1643015760000|2022-01-24 09:16:00|2268.02|2267.52|2267.9|2267.4|2268.15|2267.65|2267.52|2267.02|26
1643015770000|2022-01-24 09:16:10|2267.77|2267.27|2267.52|2267.02|2267.9|2267.4|2267.52|2267.02|2
1643015780000|2022-01-24 09:16:20|2267.65|2267.15|2267.15|2266.65|2267.65|2267.15|2267.15|2266.65|43
1643015790000|2022-01-24 09:16:30|2267.02|2266.52|2267.15|2266.65|2267.27|2266.77|2266.9|2266.4|175
1643015800000|2022-01-24 09:16:40|2267.27|2266.77|2266.65|2266.15|2267.27|2266.77|2266.4|2265.9|51
1643015810000|2022-01-24 09:16:50|2266.77|2266.27|2266.9|2266.4|2267.02|2266.52|2266.65|2266.15|39
1643015820000|2022-01-24 09:17:00|2267.02|2266.52|2266.9|2266.4|2267.4|2266.9|2266.9|2266.4|30
1643015830000|2022-01-24 09:17:10|2267.02|2266.52|2267.27|2266.77|2267.27|2266.77|2266.4|2265.9|38
1643015840000|2022-01-24 09:17:20|2267.4|2266.9|2266.65|2266.15|2267.65|2267.15|2266.52|2266.02|50
1643015850000|2022-01-24 09:17:30|2266.77|2266.27|2266.9|2266.4|2266.9|2266.4|2266.65|2266.15|11
1643015860000|2022-01-24 09:17:40|2267.02|2266.52|2266.77|2266.27|2267.27|2266.77|2266.77|2266.27|25
1643015870000|2022-01-24 09:17:50|2266.65|2266.15|2265.9|2265.4|2266.65|2266.15|2265.9|2265.4|11
1643015880000|2022-01-24 09:18:00|2265.77|2265.27|2265.65|2265.15|2265.9|2265.4|2265.65|2265.15|50
1643015890000|2022-01-24 09:18:10|2265.52|2265.02|2265.65|2265.15|2265.65|2265.15|2265.4|2264.9|60
1643015900000|2022-01-24 09:18:20|2265.52|2265.02|2266.65|2266.15|2266.9|2266.4|2265.52|2265.02|156
1643015910000|2022-01-24 09:18:30|2266.77|2266.27|2267.4|2266.9|2267.4|2266.9|2266.77|2266.27|65
1643015920000|2022-01-24 09:18:40|2267.27|2266.77|2267.4|2266.9|2267.4|2266.9|2267.27|2266.77|18
1643015930000|2022-01-24 09:18:50|2267.27|2266.77|2267.4|2266.9|2267.4|2266.9|2267.15|2266.65|24
1643015940000|2022-01-24 09:19:00|2267.27|2266.77|2267.4|2266.9|2267.4|2266.9|2266.9|2266.4|93
1643015950000|2022-01-24 09:19:10|2267.27|2266.77|2267.65|2267.15|2267.65|2267.15|2267.27|2266.77|298
1643015960000|2022-01-24 09:19:20|2267.9|2267.4|2267.9|2267.4|2268.65|2268.15|2267.9|2267.4|74
1643015970000|2022-01-24 09:19:30|2267.77|2267.27|2267.4|2266.9|2267.77|2267.27|2267.4|2266.9|48
1643015980000|2022-01-24 09:19:40|2267.65|2267.15|2267.9|2267.4|2268.15|2267.65|2267.65|2267.15|44
1643015990000|2022-01-24 09:19:50|2268.02|2267.52|2267.9|2267.4|2268.4|2267.9|2267.9|2267.4|20
1643016000000|2022-01-24 09:20:00|2268.02|2267.52|2267.9|2267.4|2268.02|2267.52|2267.65|2267.15|43
1643016010000|2022-01-24 09:20:10|2267.77|2267.27|2267.65|2267.15|2267.77|2267.27|2267.4|2266.9|20
1643016020000|2022-01-24 09:20:20|2267.52|2267.02|2267.4|2266.9|2267.77|2267.27|2267.4|2266.9|88
1643016030000|2022-01-24 09:20:30|2267.65|2267.15|2267.65|2267.15|2267.77|2267.27|2267.65|2267.15|31
1643016040000|2022-01-24 09:20:40|2267.77|2267.27|2267.65|2267.15|2267.9|2267.4|2267.65|2267.15|27
1643016050000|2022-01-24 09:20:50|2267.4|2266.9|2267.4|2266.9|2267.65|2267.15|2267.4|2266.9|42
1643016060000|2022-01-24 09:21:00|2267.52|2267.02|2266.15|2265.65|2267.52|2267.02|2266.15|2265.65|154
1643016070000|2022-01-24 09:21:10|2266.27|2265.77|2266.15|2265.65|2266.4|2265.9|2266.15|2265.65|12
1643016080000|2022-01-24 09:21:20|2266.27|2265.77|2265.9|2265.4|2266.27|2265.77|2265.65|2265.15|33
1643016090000|2022-01-24 09:21:30|2265.77|2265.27|2265.15|2264.65|2265.77|2265.27|2265.02|2264.52|32
1643016100000|2022-01-24 09:21:40|2265.27|2264.77|2264.9|2264.4|2265.4|2264.9|2264.4|2263.9|51
1643016110000|2022-01-24 09:21:50|2264.77|2264.27|2265.27|2264.77|2265.27|2264.77|2264.77|2264.27|59
1643016120000|2022-01-24 09:22:00|2265.15|2264.65|2264.65|2264.15|2265.27|2264.77|2264.4|2263.9|24
1643016130000|2022-01-24 09:22:10|2264.52|2264.02|2263.9|2263.4|2264.52|2264.02|2263.9|2263.4|19
1643016140000|2022-01-24 09:22:20|2264.02|2263.52|2264.4|2263.9|2264.4|2263.9|2263.9|2263.4|15
1643016150000|2022-01-24 09:22:30|2264.65|2264.15|2264.52|2264.02|2264.77|2264.27|2264.15|2263.65|49
1643016160000|2022-01-24 09:22:40|2264.4|2263.9|2263.65|2263.15|2264.4|2263.9|2263.65|2263.15|69
1643016170000|2022-01-24 09:22:50|2263.4|2262.9|2263.9|2263.4|2264.15|2263.65|2263.4|2262.9|35
1643016180000|2022-01-24 09:23:00|2263.77|2263.27|2263.4|2262.9|2263.77|2263.27|2263.15|2262.65|62
1643016190000|2022-01-24 09:23:10|2263.52|2263.02|2263.52|2263.02|2263.65|2263.15|2263.4|2262.9|18
1643016200000|2022-01-24 09:23:20|2263.65|2263.15|2263.27|2262.77|2263.65|2263.15|2263.15|2262.65|50
1643016210000|2022-01-24 09:23:30|2263.15|2262.65|2263.02|2262.52|2263.27|2262.77|2263.02|2262.52|21
1643016220000|2022-01-24 09:23:40|2262.9|2262.4|2263.4|2262.9|2263.4|2262.9|2262.9|2262.4|44
1643016230000|2022-01-24 09:23:50|2263.65|2263.15|2263.65|2263.15|2263.65|2263.15|2263.4|2262.9|19
1643016240000|2022-01-24 09:24:00|2263.52|2263.02|2263.4|2262.9|2263.65|2263.15|2263.15|2262.65|47
1643016250000|2022-01-24 09:24:10|2263.65|2263.15|2263.65|2263.15|2263.9|2263.4|2263.52|2263.02|43
1643016260000|2022-01-24 09:24:20|2263.52|2263.02|2263.15|2262.65|2263.52|2263.02|2263.15|2262.65|1
1643016270000|2022-01-24 09:24:30|2263.02|2262.52|2263.02|2262.52|2263.15|2262.65|2262.9|2262.4|39
1643016280000|2022-01-24 09:24:40|2262.9|2262.4|2262.9|2262.4|2263.15|2262.65|2262.65|2262.15|41
1643016290000|2022-01-24 09:24:50|2263.02|2262.52|2263.52|2263.02|2263.65|2263.15|2262.77|2262.27|27
1643016300000|2022-01-24 09:25:00|2263.77|2263.27|2265.4|2264.9|2265.4|2264.9|2263.77|2263.27|101
1643016310000|2022-01-24 09:25:10|2265.65|2265.15|2266.15|2265.65|2266.15|2265.65|2265.52|2265.02|62
1643016320000|2022-01-24 09:25:20|2266.02|2265.52|2265.4|2264.9|2266.15|2265.65|2265.15|2264.65|109
1643016330000|2022-01-24 09:25:30|2265.52|2265.02|2264.9|2264.4|2265.52|2265.02|2264.9|2264.4|68
1643016340000|2022-01-24 09:25:40|2265.15|2264.65|2264.15|2263.65|2265.15|2264.65|2264.15|2263.65|40
1643016350000|2022-01-24 09:25:50|2264.02|2263.52|2263.9|2263.4|2264.15|2263.65|2263.9|2263.4|32
1643016360000|2022-01-24 09:26:00|2264.02|2263.52|2264.15|2263.65|2264.4|2263.9|2264.02|2263.52|58
1643016370000|2022-01-24 09:26:10|2264.27|2263.77|2266.15|2265.65|2266.15|2265.65|2264.27|2263.77|70
1643016380000|2022-01-24 09:26:20|2266.27|2265.77|2266.77|2266.27|2266.9|2266.4|2266.27|2265.77|47
1643016390000|2022-01-24 09:26:30|2266.4|2265.9|2265.9|2265.4|2266.4|2265.9|2265.9|2265.4|44
1643016400000|2022-01-24 09:26:40|2265.77|2265.27|2265.9|2265.4|2266.15|2265.65|2265.77|2265.27|38
1643016410000|2022-01-24 09:26:50|2266.15|2265.65|2266.02|2265.52|2266.4|2265.9|2266.02|2265.52|20
1643016420000|2022-01-24 09:27:00|2265.9|2265.4|2265.15|2264.65|2265.9|2265.4|2265.15|2264.65|34
1643016430000|2022-01-24 09:27:10|2265.27|2264.77|2265.65|2265.15|2265.65|2265.15|2265.27|2264.77|48
1643016440000|2022-01-24 09:27:20|2265.52|2265.02|2265.65|2265.15|2265.65|2265.15|2265.4|2264.9|4
1643016450000|2022-01-24 09:27:30|2265.77|2265.27|2266.15|2265.65|2266.15|2265.65|2265.77|2265.27|22
1643016460000|2022-01-24 09:27:40|2266.27|2265.77|2266.9|2266.4|2267.4|2266.9|2266.27|2265.77|123
1643016470000|2022-01-24 09:27:50|2267.15|2266.65|2267.65|2267.15|2267.65|2267.15|2266.9|2266.4|138
1643016480000|2022-01-24 09:28:00|2267.9|2267.4|2267.9|2267.4|2268.15|2267.65|2267.27|2266.77|73
1643016490000|2022-01-24 09:28:10|2267.77|2267.27|2267.65|2267.15|2267.9|2267.4|2267.27|2266.77|64
1643016500000|2022-01-24 09:28:20|2267.52|2267.02|2267.9|2267.4|2268.02|2267.52|2267.4|2266.9|46
1643016510000|2022-01-24 09:28:30|2268.02|2267.52|2267.9|2267.4|2268.4|2267.9|2267.9|2267.4|36
1643016520000|2022-01-24 09:28:40|2267.65|2267.15|2267.4|2266.9|2267.9|2267.4|2267.4|2266.9|47
1643016530000|2022-01-24 09:28:50|2267.27|2266.77|2267.4|2266.9|2267.65|2267.15|2267.27|2266.77|20
1643016540000|2022-01-24 09:29:00|2267.15|2266.65|2267.65|2267.15|2267.65|2267.15|2266.9|2266.4|72
1643016550000|2022-01-24 09:29:10|2267.52|2267.02|2267.15|2266.65|2267.65|2267.15|2267.15|2266.65|21
1643016560000|2022-01-24 09:29:20|2267.27|2266.77|2266.65|2266.15|2267.4|2266.9|2266.65|2266.15|7
1643016570000|2022-01-24 09:29:30|2266.77|2266.27|2266.9|2266.4|2266.9|2266.4|2266.65|2266.15|5
1643016580000|2022-01-24 09:29:40|2267.02|2266.52|2266.4|2265.9|2267.15|2266.65|2266.4|2265.9|31
1643016590000|2022-01-24 09:29:50|2266.52|2266.02|2266.15|2265.65|2266.9|2266.4|2266.15|2265.65|76
1643016600000|2022-01-24 09:30:00|2266.4|2265.9|2265.65|2265.15|2266.4|2265.9|2265.4|2264.9|77
1643016610000|2022-01-24 09:30:10|2265.9|2265.4|2266.4|2265.9|2266.65|2266.15|2265.9|2265.4|42
1643016620000|2022-01-24 09:30:20|2266.52|2266.02|2267.27|2266.77|2267.4|2266.9|2266.4|2265.9|42
1643016630000|2022-01-24 09:30:30|2267.4|2266.9|2267.15|2266.65|2267.65|2267.15|2267.15|2266.65|46
1643016640000|2022-01-24 09:30:40|2266.65|2266.15|2266.77|2266.27|2266.77|2266.27|2266.65|2266.15|18
1643016650000|2022-01-24 09:30:50|2266.65|2266.15|2266.77|2266.27|2266.9|2266.4|2266.15|2265.65|47
1643016660000|2022-01-24 09:31:00|2266.65|2266.15|2266.15|2265.65|2266.65|2266.15|2265.4|2264.9|93
1643016670000|2022-01-24 09:31:10|2266.02|2265.52|2265.9|2265.4|2266.15|2265.65|2265.77|2265.27|31
1643016680000|2022-01-24 09:31:20|2265.77|2265.27|2265.77|2265.27|2266.15|2265.65|2265.65|2265.15|9
1643016690000|2022-01-24 09:31:30|2265.9|2265.4|2266.15|2265.65|2266.4|2265.9|2265.9|2265.4|21
1643016700000|2022-01-24 09:31:40|2266.4|2265.9|2267.15|2266.65|2267.15|2266.65|2266.4|2265.9|59
1643016710000|2022-01-24 09:31:50|2267.02|2266.52|2267.27|2266.77|2267.65|2267.15|2266.9|2266.4|41
1643016720000|2022-01-24 09:32:00|2267.02|2266.52|2266.4|2265.9|2267.15|2266.65|2266.15|2265.65|74
1643016730000|2022-01-24 09:32:10|2266.52|2266.02|2266.4|2265.9|2267.15|2266.65|2266.4|2265.9|31
1643016740000|2022-01-24 09:32:20|2266.52|2266.02|2266.77|2266.27|2266.9|2266.4|2266.4|2265.9|110
1643016750000|2022-01-24 09:32:30|2266.65|2266.15|2267.4|2266.9|2267.4|2266.9|2266.65|2266.15|37
1643016760000|2022-01-24 09:32:40|2267.15|2266.65|2268.02|2267.52|2268.02|2267.52|2267.15|2266.65|47
1643016770000|2022-01-24 09:32:50|2268.15|2267.65|2267.9|2267.4|2268.4|2267.9|2267.77|2267.27|37
1643016780000|2022-01-24 09:33:00|2267.77|2267.27|2266.9|2266.4|2267.77|2267.27|2266.65|2266.15|66
1643016790000|2022-01-24 09:33:10|2266.77|2266.27|2266.9|2266.4|2267.15|2266.65|2266.65|2266.15|14
1643016800000|2022-01-24 09:33:20|2267.02|2266.52|2266.9|2266.4|2267.02|2266.52|2266.65|2266.15|21
1643016810000|2022-01-24 09:33:30|2266.77|2266.27|2266.65|2266.15|2266.9|2266.4|2266.65|2266.15|20
1643016820000|2022-01-24 09:33:40|2267.15|2266.65|2268.15|2267.65|2268.15|2267.65|2267.15|2266.65|24
1643016830000|2022-01-24 09:33:50|2268.27|2267.77|2268.15|2267.65|2268.4|2267.9|2268.15|2267.65|16
1643016840000|2022-01-24 09:34:00|2268.02|2267.52|2267.4|2266.9|2268.02|2267.52|2267.15|2266.65|21
1643016850000|2022-01-24 09:34:10|2267.27|2266.77|2267.27|2266.77|2267.65|2267.15|2267.15|2266.65|12
1643016860000|2022-01-24 09:34:20|2267.15|2266.65|2266.9|2266.4|2267.4|2266.9|2266.9|2266.4|27
1643016870000|2022-01-24 09:34:30|2266.77|2266.27|2267.15|2266.65|2267.4|2266.9|2266.77|2266.27|39
1643016880000|2022-01-24 09:34:40|2267.27|2266.77|2267.4|2266.9|2267.9|2267.4|2267.27|2266.77|20
1643016890000|2022-01-24 09:34:50|2267.27|2266.77|2267.15|2266.65|2267.27|2266.77|2266.9|2266.4|29
1643016900000|2022-01-24 09:35:00|2267.02|2266.52|2266.65|2266.15|2267.4|2266.9|2266.65|2266.15|19
1643016910000|2022-01-24 09:35:10|2266.4|2265.9|2267.4|2266.9|2267.4|2266.9|2266.4|2265.9|119
1643016920000|2022-01-24 09:35:20|2267.27|2266.77|2267.15|2266.65|2267.27|2266.77|2266.77|2266.27|64
1643016930000|2022-01-24 09:35:30|2266.9|2266.4|2266.9|2266.4|2267.27|2266.77|2266.9|2266.4|35
1643016940000|2022-01-24 09:35:40|2267.15|2266.65|2267.02|2266.52|2267.4|2266.9|2266.9|2266.4|18
1643016950000|2022-01-24 09:35:50|2266.9|2266.4|2266.52|2266.02|2267.02|2266.52|2266.52|2266.02|41
1643016960000|2022-01-24 09:36:00|2266.4|2265.9|2265.65|2265.15|2266.4|2265.9|2265.15|2264.65|71
1643016970000|2022-01-24 09:36:10|2265.52|2265.02|2265.4|2264.9|2265.52|2265.02|2265.4|2264.9|11
1643016980000|2022-01-24 09:36:20|2265.52|2265.02|2265.9|2265.4|2266.15|2265.65|2265.52|2265.02|33
1643016990000|2022-01-24 09:36:30|2265.77|2265.27|2265.9|2265.4|2265.9|2265.4|2265.4|2264.9|29
1643017000000|2022-01-24 09:36:40|2266.15|2265.65|2266.65|2266.15|2266.65|2266.15|2266.15|2265.65|71
1643017010000|2022-01-24 09:36:50|2267.15|2266.65|2268.4|2267.9|2268.4|2267.9|2267.15|2266.65|81
1643017020000|2022-01-24 09:37:00|2268.52|2268.02|2268.65|2268.15|2268.9|2268.4|2268.52|2268.02|31
1643017030000|2022-01-24 09:37:10|2268.52|2268.02|2268.65|2268.15|2268.77|2268.27|2268.27|2267.77|38
1643017040000|2022-01-24 09:37:20|2268.52|2268.02|2269.15|2268.65|2269.4|2268.9|2268.4|2267.9|61
1643017050000|2022-01-24 09:37:30|2269.27|2268.77|2269.4|2268.9|2269.4|2268.9|2269.15|2268.65|28
1643017060000|2022-01-24 09:37:40|2269.27|2268.77|2269.65|2269.15|2269.9|2269.4|2269.27|2268.77|117
1643017070000|2022-01-24 09:37:50|2269.52|2269.02|2269.77|2269.27|2269.9|2269.4|2269.52|2269.02|65
1643017080000|2022-01-24 09:38:00|2269.65|2269.15|2269.15|2268.65|2269.9|2269.4|2269.15|2268.65|164
1643017090000|2022-01-24 09:38:10|2268.77|2268.27|2268.65|2268.15|2268.9|2268.4|2268.52|2268.02|20
1643017100000|2022-01-24 09:38:20|2268.77|2268.27|2267.9|2267.4|2268.9|2268.4|2267.9|2267.4|36
1643017110000|2022-01-24 09:38:30|2267.77|2267.27|2266.65|2266.15|2267.77|2267.27|2266.65|2266.15|48
1643017120000|2022-01-24 09:38:40|2266.77|2266.27|2267.02|2266.52|2267.15|2266.65|2266.65|2266.15|39
1643017130000|2022-01-24 09:38:50|2266.9|2266.4|2266.9|2266.4|2267.15|2266.65|2266.77|2266.27|27
1643017140000|2022-01-24 09:39:00|2267.02|2266.52|2266.9|2266.4|2267.15|2266.65|2266.52|2266.02|29
1643017150000|2022-01-24 09:39:10|2266.77|2266.27|2267.15|2266.65|2267.15|2266.65|2266.65|2266.15|16
1643017160000|2022-01-24 09:39:20|2267.02|2266.52|2266.65|2266.15|2267.02|2266.52|2266.4|2265.9|7
1643017170000|2022-01-24 09:39:30|2266.52|2266.02|2266.27|2265.77|2266.65|2266.15|2266.15|2265.65|36
1643017180000|2022-01-24 09:39:40|2266.15|2265.65|2266.15|2265.65|2266.65|2266.15|2266.15|2265.65|68
1643017190000|2022-01-24 09:39:50|2266.4|2265.9|2266.4|2265.9|2266.4|2265.9|2266.4|2265.9|14
1643017200000|2022-01-24 09:40:00|2266.27|2265.77|2265.4|2264.9|2266.27|2265.77|2265.15|2264.65|66
1643017210000|2022-01-24 09:40:10|2265.27|2264.77|2265.65|2265.15|2266.4|2265.9|2265.27|2264.77|65
1643017220000|2022-01-24 09:40:20|2265.52|2265.02|2265.52|2265.02|2265.65|2265.15|2265.4|2264.9|15
1643017230000|2022-01-24 09:40:30|2265.4|2264.9|2265.15|2264.65|2265.4|2264.9|2265.02|2264.52|14
1643017240000|2022-01-24 09:40:40|2265.02|2264.52|2265.15|2264.65|2265.4|2264.9|2264.9|2264.4|51
1643017250000|2022-01-24 09:40:50|2265.27|2264.77|2265.9|2265.4|2266.15|2265.65|2265.27|2264.77|12
1643017260000|2022-01-24 09:41:00|2266.15|2265.65|2265.65|2265.15|2266.15|2265.65|2265.4|2264.9|28
1643017270000|2022-01-24 09:41:10|2265.77|2265.27|2266.15|2265.65|2266.65|2266.15|2265.77|2265.27|89
1643017280000|2022-01-24 09:41:20|2266.27|2265.77|2265.4|2264.9|2266.4|2265.9|2265.4|2264.9|19
1643017290000|2022-01-24 09:41:30|2265.27|2264.77|2264.77|2264.27|2265.27|2264.77|2264.77|2264.27|41
1643017300000|2022-01-24 09:41:40|2264.9|2264.4|2264.52|2264.02|2264.9|2264.4|2264.15|2263.65|197
1643017310000|2022-01-24 09:41:50|2264.4|2263.9|2265.15|2264.65|2265.15|2264.65|2264.4|2263.9|61
1643017320000|2022-01-24 09:42:00|2265.02|2264.52|2265.02|2264.52|2265.15|2264.65|2264.77|2264.27|7
1643017330000|2022-01-24 09:42:10|2265.15|2264.65|2264.9|2264.4|2265.4|2264.9|2264.65|2264.15|28
1643017340000|2022-01-24 09:42:20|2264.77|2264.27|2265.02|2264.52|2265.15|2264.65|2264.77|2264.27|0
1643017350000|2022-01-24 09:42:30|2264.9|2264.4|2265.02|2264.52|2265.15|2264.65|2264.77|2264.27|11
1643017360000|2022-01-24 09:42:40|2264.9|2264.4|2265.4|2264.9|2265.4|2264.9|2264.77|2264.27|20
1643017370000|2022-01-24 09:42:50|2265.65|2265.15|2265.65|2265.15|2265.65|2265.15|2265.4|2264.9|19
1643017380000|2022-01-24 09:43:00|2265.52|2265.02|2266.15|2265.65|2266.4|2265.9|2265.52|2265.02|46
1643017390000|2022-01-24 09:43:10|2266.27|2265.77|2266.4|2265.9|2266.65|2266.15|2266.27|2265.77|34
1643017400000|2022-01-24 09:43:20|2266.27|2265.77|2266.15|2265.65|2266.52|2266.02|2266.15|2265.65|19
1643017410000|2022-01-24 09:43:30|2266.27|2265.77|2266.4|2265.9|2266.9|2266.4|2266.15|2265.65|24
1643017420000|2022-01-24 09:43:40|2266.27|2265.77|2266.65|2266.15|2266.9|2266.4|2266.15|2265.65|42
1643017430000|2022-01-24 09:43:50|2266.77|2266.27|2267.9|2267.4|2268.15|2267.65|2266.77|2266.27|148
1643017440000|2022-01-24 09:44:00|2267.65|2267.15|2266.9|2266.4|2267.77|2267.27|2266.9|2266.4|55
1643017450000|2022-01-24 09:44:10|2266.77|2266.27|2266.65|2266.15|2266.9|2266.4|2266.4|2265.9|15
1643017460000|2022-01-24 09:44:20|2266.52|2266.02|2267.15|2266.65|2267.15|2266.65|2266.27|2265.77|3
1643017470000|2022-01-24 09:44:30|2267.02|2266.52|2266.4|2265.9|2267.02|2266.52|2266.27|2265.77|33
1643017480000|2022-01-24 09:44:40|2266.52|2266.02|2266.9|2266.4|2266.9|2266.4|2266.52|2266.02|25
1643017490000|2022-01-24 09:44:50|2266.27|2265.77|2266.65|2266.15|2266.65|2266.15|2266.15|2265.65|63
1643017500000|2022-01-24 09:45:00|2266.4|2265.9|2265.9|2265.4|2266.52|2266.02|2265.65|2265.15|19
1643017510000|2022-01-24 09:45:10|2265.77|2265.27|2265.65|2265.15|2265.9|2265.4|2265.52|2265.02|7
1643017520000|2022-01-24 09:45:20|2265.77|2265.27|2264.65|2264.15|2265.77|2265.27|2264.65|2264.15|59
1643017530000|2022-01-24 09:45:30|2264.52|2264.02|2264.65|2264.15|2264.65|2264.15|2264.4|2263.9|30
1643017540000|2022-01-24 09:45:40|2264.4|2263.9|2264.65|2264.15|2264.65|2264.15|2264.4|2263.9|15
1643017550000|2022-01-24 09:45:50|2264.77|2264.27|2264.65|2264.15|2265.4|2264.9|2264.65|2264.15|56
1643017560000|2022-01-24 09:46:00|2264.52|2264.02|2264.9|2264.4|2264.9|2264.4|2264.4|2263.9|36
1643017570000|2022-01-24 09:46:10|2265.15|2264.65|2264.9|2264.4|2265.15|2264.65|2264.9|2264.4|23
1643017580000|2022-01-24 09:46:20|2264.77|2264.27|2264.15|2263.65|2264.9|2264.4|2264.15|2263.65|29
1643017590000|2022-01-24 09:46:30|2264.02|2263.52|2263.52|2263.02|2264.4|2263.9|2263.4|2262.9|72
1643017600000|2022-01-24 09:46:40|2263.15|2262.65|2263.15|2262.65|2263.9|2263.4|2263.02|2262.52|89
1643017610000|2022-01-24 09:46:50|2263.27|2262.77|2263.4|2262.9|2263.4|2262.9|2263.15|2262.65|61
1643017620000|2022-01-24 09:47:00|2263.65|2263.15|2263.77|2263.27|2263.9|2263.4|2263.27|2262.77|77
1643017630000|2022-01-24 09:47:10|2263.65|2263.15|2263.52|2263.02|2263.9|2263.4|2263.4|2262.9|14
1643017640000|2022-01-24 09:47:20|2263.65|2263.15|2263.15|2262.65|2263.65|2263.15|2262.65|2262.15|108
1643017650000|2022-01-24 09:47:30|2263.27|2262.77|2263.4|2262.9|2263.52|2263.02|2263.15|2262.65|42
1643017660000|2022-01-24 09:47:40|2263.27|2262.77|2262.77|2262.27|2263.27|2262.77|2262.4|2261.9|60
1643017670000|2022-01-24 09:47:50|2262.65|2262.15|2262.9|2262.4|2263.15|2262.65|2262.65|2262.15|38
1643017680000|2022-01-24 09:48:00|2263.02|2262.52|2263.65|2263.15|2263.9|2263.4|2263.02|2262.52|52
1643017690000|2022-01-24 09:48:10|2263.4|2262.9|2263.52|2263.02|2263.65|2263.15|2262.9|2262.4|34
1643017700000|2022-01-24 09:48:20|2263.65|2263.15|2263.65|2263.15|2264.65|2264.15|2263.65|2263.15|103
1643017710000|2022-01-24 09:48:30|2263.52|2263.02|2262.65|2262.15|2263.65|2263.15|2262.65|2262.15|51
1643017720000|2022-01-24 09:48:40|2262.9|2262.4|2263.15|2262.65|2263.15|2262.65|2262.65|2262.15|82
1643017730000|2022-01-24 09:48:50|2263.4|2262.9|2264.4|2263.9|2264.4|2263.9|2263.15|2262.65|113
1643017740000|2022-01-24 09:49:00|2264.27|2263.77|2264.4|2263.9|2264.4|2263.9|2264.15|2263.65|26
1643017750000|2022-01-24 09:49:10|2264.65|2264.15|2264.4|2263.9|2264.65|2264.15|2264.4|2263.9|18
1643017760000|2022-01-24 09:49:20|2264.52|2264.02|2265.15|2264.65|2265.15|2264.65|2264.4|2263.9|34
1643017770000|2022-01-24 09:49:30|2265.4|2264.9|2265.27|2264.77|2265.4|2264.9|2265.15|2264.65|83
1643017780000|2022-01-24 09:49:40|2265.15|2264.65|2265.02|2264.52|2265.15|2264.65|2264.77|2264.27|52
1643017790000|2022-01-24 09:49:50|2265.15|2264.65|2265.4|2264.9|2265.65|2265.15|2264.9|2264.4|74
1643017800000|2022-01-24 09:50:00|2265.52|2265.02|2265.9|2265.4|2265.9|2265.4|2265.4|2264.9|89
1643017810000|2022-01-24 09:50:10|2265.77|2265.27|2267.65|2267.15|2267.65|2267.15|2265.77|2265.27|188
1643017820000|2022-01-24 09:50:20|2267.52|2267.02|2267.4|2266.9|2267.52|2267.02|2267.15|2266.65|48
1643017830000|2022-01-24 09:50:30|2267.27|2266.77|2267.4|2266.9|2267.65|2267.15|2267.15|2266.65|58
1643017840000|2022-01-24 09:50:40|2267.52|2267.02|2267.65|2267.15|2267.65|2267.15|2267.52|2267.02|12
1643017850000|2022-01-24 09:50:50|2267.4|2266.9|2267.4|2266.9|2267.65|2267.15|2267.27|2266.77|23
1643017860000|2022-01-24 09:51:00|2267.27|2266.77|2267.15|2266.65|2267.27|2266.77|2266.9|2266.4|38
1643017870000|2022-01-24 09:51:10|2267.27|2266.77|2266.65|2266.15|2267.4|2266.9|2266.65|2266.15|74
1643017880000|2022-01-24 09:51:20|2266.77|2266.27|2267.15|2266.65|2267.27|2266.77|2266.77|2266.27|346
1643017890000|2022-01-24 09:51:30|2267.02|2266.52|2267.27|2266.77|2267.4|2266.9|2267.02|2266.52|85
1643017900000|2022-01-24 09:51:40|2267.15|2266.65|2267.15|2266.65|2267.15|2266.65|2267.02|2266.52|31
1643017910000|2022-01-24 09:51:50|2267.02|2266.52|2267.4|2266.9|2267.4|2266.9|2266.9|2266.4|84
1643017920000|2022-01-24 09:52:00|2267.52|2267.02|2267.4|2266.9|2267.65|2267.15|2267.27|2266.77|43
1643017930000|2022-01-24 09:52:10|2267.52|2267.02|2266.9|2266.4|2267.65|2267.15|2266.9|2266.4|63
1643017940000|2022-01-24 09:52:20|2267.02|2266.52|2266.9|2266.4|2267.15|2266.65|2266.9|2266.4|22
1643017950000|2022-01-24 09:52:30|2267.02|2266.52|2267.15|2266.65|2267.27|2266.77|2266.9|2266.4|25
1643017960000|2022-01-24 09:52:40|2267.02|2266.52|2265.77|2265.27|2267.02|2266.52|2265.65|2265.15|34
1643017970000|2022-01-24 09:52:50|2265.65|2265.15|2265.15|2264.65|2265.65|2265.15|2264.9|2264.4|30
1643017980000|2022-01-24 09:53:00|2265.4|2264.9|2264.65|2264.15|2265.4|2264.9|2264.65|2264.15|35
1643017990000|2022-01-24 09:53:10|2264.52|2264.02|2265.77|2265.27|2265.9|2265.4|2264.4|2263.9|81
1643018000000|2022-01-24 09:53:20|2265.9|2265.4|2265.65|2265.15|2265.9|2265.4|2265.52|2265.02|2
1643018010000|2022-01-24 09:53:30|2265.52|2265.02|2265.77|2265.27|2265.9|2265.4|2265.15|2264.65|30
1643018020000|2022-01-24 09:53:40|2265.65|2265.15|2265.65|2265.15|2265.9|2265.4|2265.4|2264.9|3
1643018030000|2022-01-24 09:53:50|2265.52|2265.02|2265.15|2264.65|2265.52|2265.02|2264.65|2264.15|54
1643018040000|2022-01-24 09:54:00|2265.4|2264.9|2265.27|2264.77|2265.4|2264.9|2265.02|2264.52|47
1643018050000|2022-01-24 09:54:10|2265.15|2264.65|2265.15|2264.65|2265.27|2264.77|2264.9|2264.4|15
1643018060000|2022-01-24 09:54:20|2265.27|2264.77|2265.4|2264.9|2265.4|2264.9|2265.15|2264.65|31
1643018070000|2022-01-24 09:54:30|2265.27|2264.77|2265.4|2264.9|2265.4|2264.9|2265.15|2264.65|90
1643018080000|2022-01-24 09:54:40|2265.65|2265.15|2265.4|2264.9|2265.65|2265.15|2265.15|2264.65|35
1643018090000|2022-01-24 09:54:50|2265.27|2264.77|2265.02|2264.52|2265.4|2264.9|2264.9|2264.4|11
1643018100000|2022-01-24 09:55:00|2264.9|2264.4|2265.15|2264.65|2265.4|2264.9|2264.9|2264.4|11
1643018110000|2022-01-24 09:55:10|2265.27|2264.77|2264.9|2264.4|2265.4|2264.9|2264.9|2264.4|18
1643018120000|2022-01-24 09:55:20|2265.02|2264.52|2265.02|2264.52|2265.15|2264.65|2264.9|2264.4|16
1643018130000|2022-01-24 09:55:30|2264.9|2264.4|2264.4|2263.9|2264.9|2264.4|2264.4|2263.9|18
1643018140000|2022-01-24 09:55:40|2263.9|2263.4|2262.9|2262.4|2263.9|2263.4|2262.9|2262.4|53
1643018150000|2022-01-24 09:55:50|2263.02|2262.52|2262.77|2262.27|2263.15|2262.65|2262.77|2262.27|28
1643018160000|2022-01-24 09:56:00|2262.65|2262.15|2263.4|2262.9|2263.65|2263.15|2262.65|2262.15|103
1643018170000|2022-01-24 09:56:10|2263.27|2262.77|2262.9|2262.4|2263.4|2262.9|2262.9|2262.4|26
1643018180000|2022-01-24 09:56:20|2263.02|2262.52|2263.15|2262.65|2263.4|2262.9|2262.9|2262.4|25
1643018190000|2022-01-24 09:56:30|2262.9|2262.4|2262.9|2262.4|2262.9|2262.4|2262.65|2262.15|48
1643018200000|2022-01-24 09:56:40|2262.77|2262.27|2263.15|2262.65|2263.4|2262.9|2262.65|2262.15|28
1643018210000|2022-01-24 09:56:50|2263.65|2263.15|2264.15|2263.65|2264.15|2263.65|2263.52|2263.02|48
1643018220000|2022-01-24 09:57:00|2264.02|2263.52|2264.4|2263.9|2264.4|2263.9|2263.9|2263.4|30
1643018230000|2022-01-24 09:57:10|2264.27|2263.77|2265.15|2264.65|2265.15|2264.65|2264.15|2263.65|24
1643018240000|2022-01-24 09:57:20|2265.27|2264.77|2266.15|2265.65|2266.15|2265.65|2265.27|2264.77|41
1643018250000|2022-01-24 09:57:30|2266.02|2265.52|2266.15|2265.65|2266.27|2265.77|2266.02|2265.52|28
1643018260000|2022-01-24 09:57:40|2266.02|2265.52|2266.15|2265.65|2266.15|2265.65|2265.9|2265.4|26
1643018270000|2022-01-24 09:57:50|2266.4|2265.9|2266.4|2265.9|2266.4|2265.9|2266.15|2265.65|25
1643018280000|2022-01-24 09:58:00|2266.27|2265.77|2266.15|2265.65|2266.27|2265.77|2265.65|2265.15|84
1643018290000|2022-01-24 09:58:10|2266.02|2265.52|2266.4|2265.9|2266.4|2265.9|2265.9|2265.4|44
1643018300000|2022-01-24 09:58:20|2266.27|2265.77|2265.4|2264.9|2266.4|2265.9|2265.4|2264.9|43
1643018310000|2022-01-24 09:58:30|2265.15|2264.65|2265.4|2264.9|2265.4|2264.9|2265.02|2264.52|41
1643018320000|2022-01-24 09:58:40|2265.52|2265.02|2265.4|2264.9|2265.52|2265.02|2264.9|2264.4|21
1643018330000|2022-01-24 09:58:50|2265.27|2264.77|2265.4|2264.9|2265.65|2265.15|2265.15|2264.65|33
1643018340000|2022-01-24 09:59:00|2265.15|2264.65|2265.27|2264.77|2265.4|2264.9|2265.15|2264.65|63
1643018350000|2022-01-24 09:59:10|2265.15|2264.65|2265.65|2265.15|2265.65|2265.15|2265.15|2264.65|15
1643018360000|2022-01-24 09:59:20|2265.77|2265.27|2265.65|2265.15|2266.15|2265.65|2265.65|2265.15|32
1643018370000|2022-01-24 09:59:30|2265.77|2265.27|2266.02|2265.52|2266.15|2265.65|2265.65|2265.15|15
1643018380000|2022-01-24 09:59:40|2265.9|2265.4|2265.9|2265.4|2265.9|2265.4|2265.9|2265.4|0
1643018390000|2022-01-24 09:59:50|2266.02|2265.52|2266.4|2265.9|2266.65|2266.15|2266.02|2265.52|47
1643018400000|2022-01-24 10:00:00|2266.15|2265.65|2264.65|2264.15|2266.15|2265.65|2264.52|2264.02|52
1643018410000|2022-01-24 10:00:10|2264.77|2264.27|2264.9|2264.4|2265.02|2264.52|2264.65|2264.15|28
1643018420000|2022-01-24 10:00:20|2264.77|2264.27|2264.9|2264.4|2264.9|2264.4|2264.65|2264.15|5
1643018430000|2022-01-24 10:00:30|2264.77|2264.27|2265.4|2264.9|2265.65|2265.15|2264.65|2264.15|26
1643018440000|2022-01-24 10:00:40|2265.65|2265.15|2265.4|2264.9|2265.9|2265.4|2265.4|2264.9|18
1643018450000|2022-01-24 10:00:50|2265.27|2264.77|2264.15|2263.65|2265.27|2264.77|2264.15|2263.65|16
1643018460000|2022-01-24 10:01:00|2264.27|2263.77|2264.15|2263.65|2264.4|2263.9|2264.15|2263.65|13
1643018470000|2022-01-24 10:01:10|2264.02|2263.52|2263.9|2263.4|2264.15|2263.65|2263.9|2263.4|24
1643018480000|2022-01-24 10:01:20|2264.02|2263.52|2264.15|2263.65|2264.65|2264.15|2264.02|2263.52|15
1643018490000|2022-01-24 10:01:30|2264.02|2263.52|2263.9|2263.4|2264.15|2263.65|2263.9|2263.4|13
1643018500000|2022-01-24 10:01:40|2264.02|2263.52|2262.9|2262.4|2264.02|2263.52|2262.9|2262.4|57
1643018510000|2022-01-24 10:01:50|2262.65|2262.15|2262.9|2262.4|2263.15|2262.65|2262.65|2262.15|50
1643018520000|2022-01-24 10:02:00|2262.65|2262.15|2262.27|2261.77|2262.65|2262.15|2262.15|2261.65|95
1643018530000|2022-01-24 10:02:10|2262.4|2261.9|2261.65|2261.15|2262.4|2261.9|2261.65|2261.15|90
1643018540000|2022-01-24 10:02:20|2261.4|2260.9|2261.65|2261.15|2261.9|2261.4|2261.4|2260.9|22
1643018550000|2022-01-24 10:02:30|2261.4|2260.9|2261.15|2260.65|2261.52|2261.02|2261.15|2260.65|45
1643018560000|2022-01-24 10:02:40|2261.02|2260.52|2260.65|2260.15|2261.02|2260.52|2260.65|2260.15|42
1643018570000|2022-01-24 10:02:50|2260.52|2260.02|2260.4|2259.9|2260.9|2260.4|2260.4|2259.9|49
1643018580000|2022-01-24 10:03:00|2260.52|2260.02|2260.65|2260.15|2260.77|2260.27|2260.4|2259.9|33
1643018590000|2022-01-24 10:03:10|2260.4|2259.9|2259.9|2259.4|2260.4|2259.9|2259.9|2259.4|104
1643018600000|2022-01-24 10:03:20|2259.77|2259.27|2259.65|2259.15|2259.9|2259.4|2259.15|2258.65|60
1643018610000|2022-01-24 10:03:30|2259.52|2259.02|2259.27|2258.77|2259.9|2259.4|2259.27|2258.77|102
1643018620000|2022-01-24 10:03:40|2259.4|2258.9|2259.4|2258.9|2259.65|2259.15|2259.27|2258.77|28
1643018630000|2022-01-24 10:03:50|2259.27|2258.77|2259.77|2259.27|2259.9|2259.4|2259.15|2258.65|81
1643018640000|2022-01-24 10:04:00|2259.65|2259.15|2259.4|2258.9|2259.9|2259.4|2258.9|2258.4|124
1643018650000|2022-01-24 10:04:10|2259.27|2258.77|2259.4|2258.9|2259.4|2258.9|2259.15|2258.65|23
1643018660000|2022-01-24 10:04:20|2259.52|2259.02|2259.65|2259.15|2259.9|2259.4|2259.4|2258.9|32
1643018670000|2022-01-24 10:04:30|2259.77|2259.27|2259.9|2259.4|2260.15|2259.65|2259.65|2259.15|53
1643018680000|2022-01-24 10:04:40|2260.02|2259.52|2259.15|2258.65|2260.15|2259.65|2259.15|2258.65|36
1643018690000|2022-01-24 10:04:50|2259.27|2258.77|2258.9|2258.4|2259.4|2258.9|2258.9|2258.4|46
1643018700000|2022-01-24 10:05:00|2259.15|2258.65|2259.65|2259.15|2259.77|2259.27|2259.15|2258.65|43
1643018710000|2022-01-24 10:05:10|2259.77|2259.27|2260.27|2259.77|2260.4|2259.9|2259.65|2259.15|49
1643018720000|2022-01-24 10:05:20|2260.15|2259.65|2259.52|2259.02|2260.27|2259.77|2259.52|2259.02|28
1643018730000|2022-01-24 10:05:30|2259.65|2259.15|2258.9|2258.4|2259.65|2259.15|2258.9|2258.4|25
1643018740000|2022-01-24 10:05:40|2258.77|2258.27|2258.9|2258.4|2258.9|2258.4|2258.65|2258.15|50
1643018750000|2022-01-24 10:05:50|2258.65|2258.15|2258.4|2257.9|2258.9|2258.4|2258.4|2257.9|53
1643018760000|2022-01-24 10:06:00|2258.9|2258.4|2258.9|2258.4|2259.15|2258.65|2258.15|2257.65|133
1643018770000|2022-01-24 10:06:10|2259.02|2258.52|2258.4|2257.9|2259.02|2258.52|2258.4|2257.9|55
1643018780000|2022-01-24 10:06:20|2258.52|2258.02|2258.65|2258.15|2258.65|2258.15|2258.4|2257.9|63
1643018790000|2022-01-24 10:06:30|2258.52|2258.02|2258.15|2257.65|2258.9|2258.4|2258.15|2257.65|75
1643018800000|2022-01-24 10:06:40|2258.27|2257.77|2258.4|2257.9|2258.4|2257.9|2258.15|2257.65|39
1643018810000|2022-01-24 10:06:50|2258.52|2258.02|2257.65|2257.15|2258.52|2258.02|2257.52|2257.02|75
1643018820000|2022-01-24 10:07:00|2257.52|2257.02|2257.65|2257.15|2257.9|2257.4|2257.4|2256.9|19
1643018830000|2022-01-24 10:07:10|2257.9|2257.4|2257.65|2257.15|2258.02|2257.52|2257.4|2256.9|42
1643018840000|2022-01-24 10:07:20|2257.52|2257.02|2257.65|2257.15|2257.9|2257.4|2257.4|2256.9|46
1643018850000|2022-01-24 10:07:30|2257.52|2257.02|2257.4|2256.9|2257.77|2257.27|2257.15|2256.65|64
1643018860000|2022-01-24 10:07:40|2257.27|2256.77|2257.15|2256.65|2257.4|2256.9|2257.02|2256.52|29
1643018870000|2022-01-24 10:07:50|2256.9|2256.4|2256.77|2256.27|2257.27|2256.77|2256.65|2256.15|76
1643018880000|2022-01-24 10:08:00|2256.9|2256.4|2256.77|2256.27|2257.15|2256.65|2256.65|2256.15|106
1643018890000|2022-01-24 10:08:10|2256.65|2256.15|2256.65|2256.15|2257.4|2256.9|2256.65|2256.15|130
1643018900000|2022-01-24 10:08:20|2256.9|2256.4|2257.15|2256.65|2257.4|2256.9|2256.9|2256.4|82
1643018910000|2022-01-24 10:08:30|2257.4|2256.9|2257.4|2256.9|2257.65|2257.15|2257.27|2256.77|41
1643018920000|2022-01-24 10:08:40|2257.15|2256.65|2257.15|2256.65|2257.15|2256.65|2256.9|2256.4|19
1643018930000|2022-01-24 10:08:50|2257.02|2256.52|2257.4|2256.9|2257.4|2256.9|2256.9|2256.4|19
1643018940000|2022-01-24 10:09:00|2257.65|2257.15|2258.65|2258.15|2258.65|2258.15|2257.4|2256.9|87
1643018950000|2022-01-24 10:09:10|2258.77|2258.27|2259.15|2258.65|2259.15|2258.65|2258.65|2258.15|57
1643018960000|2022-01-24 10:09:20|2259.27|2258.77|2259.15|2258.65|2259.65|2259.15|2259.15|2258.65|28
1643018970000|2022-01-24 10:09:30|2259.27|2258.77|2258.65|2258.15|2259.65|2259.15|2258.65|2258.15|114
1643018980000|2022-01-24 10:09:40|2258.77|2258.27|2258.9|2258.4|2258.9|2258.4|2258.65|2258.15|34
1643018990000|2022-01-24 10:09:50|2259.27|2258.77|2259.27|2258.77|2259.27|2258.77|2259.15|2258.65|10
1643019000000|2022-01-24 10:10:00|2259.4|2258.9|2258.52|2258.02|2259.4|2258.9|2258.4|2257.9|25
1643019010000|2022-01-24 10:10:10|2258.65|2258.15|2259.52|2259.02|2259.65|2259.15|2258.65|2258.15|52
1643019020000|2022-01-24 10:10:20|2259.4|2258.9|2259.4|2258.9|2259.65|2259.15|2259.27|2258.77|12
1643019030000|2022-01-24 10:10:30|2259.52|2259.02|2259.65|2259.15|2259.65|2259.15|2259.15|2258.65|45
1643019040000|2022-01-24 10:10:40|2259.52|2259.02|2259.65|2259.15|2259.9|2259.4|2259.4|2258.9|56
1643019050000|2022-01-24 10:10:50|2259.4|2258.9|2259.65|2259.15|2259.65|2259.15|2258.9|2258.4|13
1643019060000|2022-01-24 10:11:00|2259.9|2259.4|2259.4|2258.9|2259.9|2259.4|2259.4|2258.9|33
1643019070000|2022-01-24 10:11:10|2259.52|2259.02|2259.9|2259.4|2259.9|2259.4|2259.52|2259.02|19
1643019080000|2022-01-24 10:11:20|2259.77|2259.27|2259.9|2259.4|2260.15|2259.65|2259.65|2259.15|31
1643019090000|2022-01-24 10:11:30|2260.02|2259.52|2259.65|2259.15|2260.15|2259.65|2259.52|2259.02|18
1643019100000|2022-01-24 10:11:40|2259.52|2259.02|2259.52|2259.02|2259.65|2259.15|2259.4|2258.9|37
1643019110000|2022-01-24 10:11:50|2259.4|2258.9|2258.15|2257.65|2259.4|2258.9|2258.15|2257.65|54
1643019120000|2022-01-24 10:12:00|2258.27|2257.77|2258.15|2257.65|2258.4|2257.9|2257.9|2257.4|30
1643019130000|2022-01-24 10:12:10|2258.27|2257.77|2258.4|2257.9|2258.65|2258.15|2258.15|2257.65|16
1643019140000|2022-01-24 10:12:20|2258.15|2257.65|2258.4|2257.9|2258.4|2257.9|2258.15|2257.65|16
1643019150000|2022-01-24 10:12:30|2258.52|2258.02|2258.9|2258.4|2258.9|2258.4|2258.4|2257.9|42
1643019160000|2022-01-24 10:12:40|2258.77|2258.27|2258.15|2257.65|2258.77|2258.27|2257.9|2257.4|18
1643019170000|2022-01-24 10:12:50|2258.02|2257.52|2257.9|2257.4|2258.02|2257.52|2257.9|2257.4|33
1643019180000|2022-01-24 10:13:00|2258.02|2257.52|2258.15|2257.65|2258.15|2257.65|2257.9|2257.4|14
1643019190000|2022-01-24 10:13:10|2258.02|2257.52|2257.9|2257.4|2258.02|2257.52|2257.65|2257.15|18
1643019200000|2022-01-24 10:13:20|2257.77|2257.27|2257.65|2257.15|2257.77|2257.27|2257.4|2256.9|19
1643019210000|2022-01-24 10:13:30|2257.52|2257.02|2257.15|2256.65|2257.52|2257.02|2257.15|2256.65|30
1643019220000|2022-01-24 10:13:40|2257.27|2256.77|2256.65|2256.15|2257.65|2257.15|2256.65|2256.15|35
1643019230000|2022-01-24 10:13:50|2256.77|2256.27|2257.15|2256.65|2257.27|2256.77|2256.65|2256.15|69
1643019240000|2022-01-24 10:14:00|2257.27|2256.77|2257.4|2256.9|2257.52|2257.02|2257.15|2256.65|39
1643019250000|2022-01-24 10:14:10|2257.27|2256.77|2256.9|2256.4|2257.65|2257.15|2256.9|2256.4|20
1643019260000|2022-01-24 10:14:20|2257.15|2256.65|2256.65|2256.15|2257.15|2256.65|2256.52|2256.02|18
1643019270000|2022-01-24 10:14:30|2256.77|2256.27|2256.4|2255.9|2256.9|2256.4|2256.4|2255.9|19
1643019280000|2022-01-24 10:14:40|2256.65|2256.15|2256.65|2256.15|2256.77|2256.27|2256.65|2256.15|25
1643019290000|2022-01-24 10:14:50|2256.77|2256.27|2256.77|2256.27|2256.9|2256.4|2256.4|2255.9|23
1643019300000|2022-01-24 10:15:00|2256.9|2256.4|2256.65|2256.15|2256.9|2256.4|2256.4|2255.9|53
1643019310000|2022-01-24 10:15:10|2256.4|2255.9|2256.15|2255.65|2256.65|2256.15|2255.9|2255.4|53
1643019320000|2022-01-24 10:15:20|2255.9|2255.4|2255.15|2254.65|2255.9|2255.4|2255.15|2254.65|75
1643019330000|2022-01-24 10:15:30|2255.02|2254.52|2255.27|2254.77|2255.4|2254.9|2255.02|2254.52|59
1643019340000|2022-01-24 10:15:40|2255.4|2254.9|2255.4|2254.9|2255.65|2255.15|2255.4|2254.9|41
1643019350000|2022-01-24 10:15:50|2255.52|2255.02|2255.4|2254.9|2255.65|2255.15|2255.4|2254.9|18
1643019360000|2022-01-24 10:16:00|2255.52|2255.02|2256.65|2256.15|2256.65|2256.15|2255.52|2255.02|83
1643019370000|2022-01-24 10:16:10|2256.77|2256.27|2256.77|2256.27|2256.9|2256.4|2256.65|2256.15|16
1643019380000|2022-01-24 10:16:20|2256.65|2256.15|2255.9|2255.4|2256.77|2256.27|2255.9|2255.4|56
1643019390000|2022-01-24 10:16:30|2255.77|2255.27|2255.65|2255.15|2255.77|2255.27|2255.4|2254.9|51
1643019400000|2022-01-24 10:16:40|2255.52|2255.02|2255.65|2255.15|2255.65|2255.15|2255.15|2254.65|50
1643019410000|2022-01-24 10:16:50|2255.9|2255.4|2255.9|2255.4|2256.15|2255.65|2255.9|2255.4|5
1643019420000|2022-01-24 10:17:00|2256.02|2255.52|2256.15|2255.65|2256.15|2255.65|2255.65|2255.15|18
1643019430000|2022-01-24 10:17:10|2256.02|2255.52|2256.15|2255.65|2256.4|2255.9|2256.02|2255.52|19
1643019440000|2022-01-24 10:17:20|2256.02|2255.52|2256.15|2255.65|2256.4|2255.9|2255.9|2255.4|23
1643019450000|2022-01-24 10:17:30|2256.02|2255.52|2255.65|2255.15|2256.02|2255.52|2255.52|2255.02|69
1643019460000|2022-01-24 10:17:40|2255.52|2255.02|2255.15|2254.65|2255.65|2255.15|2255.15|2254.65|23
1643019470000|2022-01-24 10:17:50|2255.02|2254.52|2255.27|2254.77|2255.27|2254.77|2254.77|2254.27|30
1643019480000|2022-01-24 10:18:00|2255.15|2254.65|2255.65|2255.15|2255.65|2255.15|2255.15|2254.65|37
1643019490000|2022-01-24 10:18:10|2255.4|2254.9|2255.4|2254.9|2255.9|2255.4|2255.27|2254.77|27
1643019500000|2022-01-24 10:18:20|2255.65|2255.15|2255.4|2254.9|2255.65|2255.15|2255.4|2254.9|28
1643019510000|2022-01-24 10:18:30|2255.52|2255.02|2254.9|2254.4|2255.65|2255.15|2254.9|2254.4|50
1643019520000|2022-01-24 10:18:40|2254.77|2254.27|2254.65|2254.15|2255.15|2254.65|2254.4|2253.9|51
1643019530000|2022-01-24 10:18:50|2254.77|2254.27|2254.65|2254.15|2254.9|2254.4|2254.4|2253.9|37
1643019540000|2022-01-24 10:19:00|2254.77|2254.27|2254.65|2254.15|2254.9|2254.4|2254.4|2253.9|50
1643019550000|2022-01-24 10:19:10|2254.4|2253.9|2254.4|2253.9|2254.9|2254.4|2254.15|2253.65|93
1643019560000|2022-01-24 10:19:20|2254.65|2254.15|2254.15|2253.65|2254.65|2254.15|2254.15|2253.65|47
1643019570000|2022-01-24 10:19:30|2254.27|2253.77|2254.65|2254.15|2254.65|2254.15|2254.15|2253.65|31
1643019580000|2022-01-24 10:19:40|2254.52|2254.02|2254.9|2254.4|2254.9|2254.4|2254.52|2254.02|52
1643019590000|2022-01-24 10:19:50|2255.15|2254.65|2255.27|2254.77|2255.4|2254.9|2254.9|2254.4|34
1643019600000|2022-01-24 10:20:00|2255.15|2254.65|2255.77|2255.27|2255.9|2255.4|2255.02|2254.52|172
1643019610000|2022-01-24 10:20:10|2255.65|2255.15|2255.9|2255.4|2255.9|2255.4|2255.65|2255.15|29
1643019620000|2022-01-24 10:20:20|2256.02|2255.52|2256.65|2256.15|2256.65|2256.15|2255.9|2255.4|74
1643019630000|2022-01-24 10:20:30|2256.77|2256.27|2257.52|2257.02|2257.65|2257.15|2256.77|2256.27|152
1643019640000|2022-01-24 10:20:40|2257.4|2256.9|2258.02|2257.52|2258.15|2257.65|2257.4|2256.9|114
1643019650000|2022-01-24 10:20:50|2257.9|2257.4|2258.4|2257.9|2258.9|2258.4|2257.9|2257.4|88
1643019660000|2022-01-24 10:21:00|2258.52|2258.02|2258.4|2257.9|2258.52|2258.02|2257.9|2257.4|79
1643019670000|2022-01-24 10:21:10|2258.52|2258.02|2257.65|2257.15|2258.65|2258.15|2257.4|2256.9|93
1643019680000|2022-01-24 10:21:20|2257.52|2257.02|2257.9|2257.4|2257.9|2257.4|2257.52|2257.02|45
1643019690000|2022-01-24 10:21:30|2257.77|2257.27|2257.9|2257.4|2257.9|2257.4|2257.77|2257.27|44
1643019700000|2022-01-24 10:21:40|2257.77|2257.27|2257.77|2257.27|2257.9|2257.4|2257.65|2257.15|60
1643019710000|2022-01-24 10:21:50|2257.9|2257.4|2257.02|2256.52|2257.9|2257.4|2256.77|2256.27|93
1643019720000|2022-01-24 10:22:00|2257.15|2256.65|2257.27|2256.77|2257.4|2256.9|2257.15|2256.65|47
1643019730000|2022-01-24 10:22:10|2257.4|2256.9|2257.65|2257.15|2257.65|2257.15|2257.02|2256.52|61
1643019740000|2022-01-24 10:22:20|2257.9|2257.4|2257.15|2256.65|2257.9|2257.4|2257.15|2256.65|10
1643019750000|2022-01-24 10:22:30|2256.9|2256.4|2256.02|2255.52|2256.9|2256.4|2255.9|2255.4|62
1643019760000|2022-01-24 10:22:40|2256.15|2255.65|2255.65|2255.15|2256.27|2255.77|2255.4|2254.9|58
1643019770000|2022-01-24 10:22:50|2255.52|2255.02|2255.65|2255.15|2255.9|2255.4|2255.4|2254.9|88
1643019780000|2022-01-24 10:23:00|2255.52|2255.02|2256.15|2255.65|2256.15|2255.65|2255.4|2254.9|35
1643019790000|2022-01-24 10:23:10|2256.4|2255.9|2256.15|2255.65|2256.4|2255.9|2255.9|2255.4|23
1643019800000|2022-01-24 10:23:20|2256.27|2255.77|2255.9|2255.4|2256.4|2255.9|2255.65|2255.15|35
1643019810000|2022-01-24 10:23:30|2255.77|2255.27|2255.65|2255.15|2255.9|2255.4|2255.4|2254.9|91
1643019820000|2022-01-24 10:23:40|2255.77|2255.27|2255.27|2254.77|2255.9|2255.4|2255.15|2254.65|56
1643019830000|2022-01-24 10:23:50|2255.4|2254.9|2255.15|2254.65|2255.4|2254.9|2255.15|2254.65|36
1643019840000|2022-01-24 10:24:00|2254.9|2254.4|2254.65|2254.15|2255.02|2254.52|2254.65|2254.15|19
1643019850000|2022-01-24 10:24:10|2254.52|2254.02|2253.15|2252.65|2254.52|2254.02|2253.15|2252.65|20
1643019860000|2022-01-24 10:24:20|2253.4|2252.9|2253.15|2252.65|2253.4|2252.9|2252.9|2252.4|71
1643019870000|2022-01-24 10:24:30|2253.27|2252.77|2253.52|2253.02|2253.65|2253.15|2253.15|2252.65|70
1643019880000|2022-01-24 10:24:40|2253.4|2252.9|2253.4|2252.9|2253.65|2253.15|2252.65|2252.15|61
1643019890000|2022-01-24 10:24:50|2253.65|2253.15|2253.52|2253.02|2253.65|2253.15|2253.4|2252.9|18
1643019900000|2022-01-24 10:25:00|2253.65|2253.15|2254.4|2253.9|2254.4|2253.9|2253.4|2252.9|33
1643019910000|2022-01-24 10:25:10|2254.15|2253.65|2253.15|2252.65|2254.4|2253.9|2253.15|2252.65|63
1643019920000|2022-01-24 10:25:20|2253.27|2252.77|2253.15|2252.65|2253.4|2252.9|2253.02|2252.52|14
1643019930000|2022-01-24 10:25:30|2253.27|2252.77|2253.65|2253.15|2253.9|2253.4|2253.15|2252.65|63
1643019940000|2022-01-24 10:25:40|2253.52|2253.02|2253.4|2252.9|2253.65|2253.15|2253.4|2252.9|32
1643019950000|2022-01-24 10:25:50|2253.52|2253.02|2253.4|2252.9|2253.65|2253.15|2253.15|2252.65|4
1643019960000|2022-01-24 10:26:00|2253.27|2252.77|2253.4|2252.9|2253.4|2252.9|2253.02|2252.52|45
1643019970000|2022-01-24 10:26:10|2253.27|2252.77|2253.4|2252.9|2253.4|2252.9|2253.15|2252.65|16
1643019980000|2022-01-24 10:26:20|2253.15|2252.65|2252.52|2252.02|2253.15|2252.65|2252.52|2252.02|38
1643019990000|2022-01-24 10:26:30|2252.4|2251.9|2252.4|2251.9|2252.52|2252.02|2252.02|2251.52|60
1643020000000|2022-01-24 10:26:40|2252.27|2251.77|2252.52|2252.02|2252.65|2252.15|2252.15|2251.65|49
1643020010000|2022-01-24 10:26:50|2252.65|2252.15|2252.9|2252.4|2252.9|2252.4|2252.4|2251.9|47
1643020020000|2022-01-24 10:27:00|2252.77|2252.27|2252.9|2252.4|2253.15|2252.65|2252.4|2251.9|23
1643020030000|2022-01-24 10:27:10|2252.77|2252.27|2252.52|2252.02|2252.9|2252.4|2252.15|2251.65|71
1643020040000|2022-01-24 10:27:20|2252.65|2252.15|2254.4|2253.9|2254.4|2253.9|2252.52|2252.02|50
1643020050000|2022-01-24 10:27:30|2254.52|2254.02|2254.4|2253.9|2254.9|2254.4|2254.15|2253.65|74
1643020060000|2022-01-24 10:27:40|2254.27|2253.77|2254.4|2253.9|2254.52|2254.02|2254.15|2253.65|49
1643020070000|2022-01-24 10:27:50|2254.27|2253.77|2254.27|2253.77|2254.4|2253.9|2254.15|2253.65|19
1643020080000|2022-01-24 10:28:00|2254.15|2253.65|2253.4|2252.9|2254.15|2253.65|2253.4|2252.9|32
1643020090000|2022-01-24 10:28:10|2253.52|2253.02|2253.65|2253.15|2253.65|2253.15|2253.27|2252.77|14
1643020100000|2022-01-24 10:28:20|2253.9|2253.4|2253.4|2252.9|2253.9|2253.4|2253.4|2252.9|19
1643020110000|2022-01-24 10:28:30|2253.52|2253.02|2253.15|2252.65|2253.77|2253.27|2253.15|2252.65|15
1643020120000|2022-01-24 10:28:40|2253.27|2252.77|2253.15|2252.65|2253.65|2253.15|2253.02|2252.52|55
1643020130000|2022-01-24 10:28:50|2253.02|2252.52|2252.9|2252.4|2253.15|2252.65|2252.9|2252.4|24
1643020140000|2022-01-24 10:29:00|2253.02|2252.52|2253.4|2252.9|2253.4|2252.9|2252.9|2252.4|78
1643020150000|2022-01-24 10:29:10|2253.9|2253.4|2254.02|2253.52|2254.15|2253.65|2253.65|2253.15|16
1643020160000|2022-01-24 10:29:20|2253.9|2253.4|2253.9|2253.4|2254.15|2253.65|2253.9|2253.4|41
1643020170000|2022-01-24 10:29:30|2253.65|2253.15|2253.02|2252.52|2253.77|2253.27|2253.02|2252.52|34
1643020180000|2022-01-24 10:29:40|2252.9|2252.4|2252.65|2252.15|2253.15|2252.65|2252.65|2252.15|80
1643020190000|2022-01-24 10:29:50|2252.52|2252.02|2252.9|2252.4|2252.9|2252.4|2252.52|2252.02|11
1643020200000|2022-01-24 10:30:00|2253.02|2252.52|2252.65|2252.15|2253.02|2252.52|2252.4|2251.9|46
1643020210000|2022-01-24 10:30:10|2252.77|2252.27|2253.15|2252.65|2253.15|2252.65|2252.77|2252.27|55
1643020220000|2022-01-24 10:30:20|2253.27|2252.77|2254.15|2253.65|2254.15|2253.65|2253.15|2252.65|59
1643020230000|2022-01-24 10:30:30|2254.02|2253.52|2254.02|2253.52|2254.15|2253.65|2253.9|2253.4|39
1643020240000|2022-01-24 10:30:40|2253.9|2253.4|2254.4|2253.9|2254.4|2253.9|2253.9|2253.4|45
1643020250000|2022-01-24 10:30:50|2254.65|2254.15|2254.15|2253.65|2254.65|2254.15|2254.15|2253.65|19
1643020260000|2022-01-24 10:31:00|2254.27|2253.77|2253.65|2253.15|2254.4|2253.9|2253.65|2253.15|47
1643020270000|2022-01-24 10:31:10|2253.52|2253.02|2253.02|2252.52|2253.65|2253.15|2252.52|2252.02|45
1643020280000|2022-01-24 10:31:20|2252.9|2252.4|2252.15|2251.65|2252.9|2252.4|2252.15|2251.65|32
1643020290000|2022-01-24 10:31:30|2252.02|2251.52|2252.9|2252.4|2252.9|2252.4|2251.9|2251.4|48
1643020300000|2022-01-24 10:31:40|2253.02|2252.52|2252.9|2252.4|2253.02|2252.52|2252.9|2252.4|21
1643020310000|2022-01-24 10:31:50|2252.77|2252.27|2252.4|2251.9|2252.9|2252.4|2252.27|2251.77|21
1643020320000|2022-01-24 10:32:00|2252.65|2252.15|2252.65|2252.15|2252.9|2252.4|2252.4|2251.9|34
1643020330000|2022-01-24 10:32:10|2252.4|2251.9|2252.4|2251.9|2252.65|2252.15|2252.4|2251.9|47
1643020340000|2022-01-24 10:32:20|2252.15|2251.65|2251.9|2251.4|2252.27|2251.77|2251.9|2251.4|28
1643020350000|2022-01-24 10:32:30|2252.02|2251.52|2251.65|2251.15|2252.15|2251.65|2251.65|2251.15|6
1643020360000|2022-01-24 10:32:40|2251.9|2251.4|2251.9|2251.4|2251.9|2251.4|2251.65|2251.15|31
1643020370000|2022-01-24 10:32:50|2251.77|2251.27|2251.9|2251.4|2251.9|2251.4|2251.4|2250.9|14
1643020380000|2022-01-24 10:33:00|2251.77|2251.27|2252.15|2251.65|2252.15|2251.65|2251.4|2250.9|63
1643020390000|2022-01-24 10:33:10|2252.02|2251.52|2253.02|2252.52|2253.15|2252.65|2251.9|2251.4|39
1643020400000|2022-01-24 10:33:20|2252.9|2252.4|2252.9|2252.4|2253.15|2252.65|2252.77|2252.27|5
1643020410000|2022-01-24 10:33:30|2252.65|2252.15|2252.4|2251.9|2252.77|2252.27|2251.9|2251.4|21
1643020420000|2022-01-24 10:33:40|2252.9|2252.4|2252.9|2252.4|2252.9|2252.4|2252.65|2252.15|23
1643020430000|2022-01-24 10:33:50|2252.65|2252.15|2252.4|2251.9|2252.9|2252.4|2252.4|2251.9|7
1643020440000|2022-01-24 10:34:00|2252.27|2251.77|2252.15|2251.65|2252.4|2251.9|2252.15|2251.65|13
1643020450000|2022-01-24 10:34:10|2252.27|2251.77|2253.15|2252.65|2253.15|2252.65|2252.27|2251.77|65
1643020460000|2022-01-24 10:34:20|2253.02|2252.52|2252.9|2252.4|2253.15|2252.65|2252.65|2252.15|26
1643020470000|2022-01-24 10:34:30|2253.02|2252.52|2252.4|2251.9|2253.15|2252.65|2252.4|2251.9|20
1643020480000|2022-01-24 10:34:40|2252.27|2251.77|2251.15|2250.65|2252.27|2251.77|2251.15|2250.65|131
1643020490000|2022-01-24 10:34:50|2251.4|2250.9|2251.4|2250.9|2251.4|2250.9|2251.27|2250.77|27
1643020500000|2022-01-24 10:35:00|2251.27|2250.77|2251.65|2251.15|2251.65|2251.15|2251.15|2250.65|44
1643020510000|2022-01-24 10:35:10|2251.52|2251.02|2251.27|2250.77|2251.52|2251.02|2251.27|2250.77|21
1643020520000|2022-01-24 10:35:20|2251.4|2250.9|2251.9|2251.4|2251.9|2251.4|2251.4|2250.9|73
1643020530000|2022-01-24 10:35:30|2251.77|2251.27|2250.9|2250.4|2251.77|2251.27|2250.65|2250.15|41
1643020540000|2022-01-24 10:35:40|2251.15|2250.65|2251.65|2251.15|2251.65|2251.15|2250.9|2250.4|40
1643020550000|2022-01-24 10:35:50|2251.77|2251.27|2251.9|2251.4|2252.15|2251.65|2251.77|2251.27|77
1643020560000|2022-01-24 10:36:00|2251.77|2251.27|2251.4|2250.9|2251.9|2251.4|2251.4|2250.9|4
1643020570000|2022-01-24 10:36:10|2251.52|2251.02|2251.15|2250.65|2251.9|2251.4|2251.15|2250.65|23
1643020580000|2022-01-24 10:36:20|2251.02|2250.52|2251.52|2251.02|2251.65|2251.15|2250.65|2250.15|50
1643020590000|2022-01-24 10:36:30|2251.65|2251.15|2251.65|2251.15|2251.9|2251.4|2251.52|2251.02|17
1643020600000|2022-01-24 10:36:40|2251.77|2251.27|2251.9|2251.4|2251.9|2251.4|2251.27|2250.77|48
1643020610000|2022-01-24 10:36:50|2252.02|2251.52|2251.9|2251.4|2252.15|2251.65|2251.9|2251.4|17
1643020620000|2022-01-24 10:37:00|2251.77|2251.27|2252.65|2252.15|2252.65|2252.15|2251.77|2251.27|199
1643020630000|2022-01-24 10:37:10|2252.9|2252.4|2252.65|2252.15|2252.9|2252.4|2252.65|2252.15|125
1643020640000|2022-01-24 10:37:20|2252.52|2252.02|2252.9|2252.4|2252.9|2252.4|2252.52|2252.02|224
1643020650000|2022-01-24 10:37:30|2252.77|2252.27|2252.65|2252.15|2252.9|2252.4|2252.52|2252.02|96
1643020660000|2022-01-24 10:37:40|2252.77|2252.27|2252.65|2252.15|2252.9|2252.4|2252.4|2251.9|140
1643020670000|2022-01-24 10:37:50|2252.52|2252.02|2252.27|2251.77|2252.65|2252.15|2252.27|2251.77|13
1643020680000|2022-01-24 10:38:00|2252.15|2251.65|2252.15|2251.65|2252.15|2251.65|2251.65|2251.15|47
1643020690000|2022-01-24 10:38:10|2252.02|2251.52|2252.4|2251.9|2252.4|2251.9|2252.02|2251.52|53
1643020700000|2022-01-24 10:38:20|2252.27|2251.77|2252.65|2252.15|2252.65|2252.15|2252.15|2251.65|17
1643020710000|2022-01-24 10:38:30|2252.52|2252.02|2251.9|2251.4|2252.65|2252.15|2251.9|2251.4|87
1643020720000|2022-01-24 10:38:40|2251.65|2251.15|2250.65|2250.15|2251.65|2251.15|2250.65|2250.15|83
1643020730000|2022-01-24 10:38:50|2250.4|2249.9|2251.02|2250.52|2251.15|2250.65|2250.4|2249.9|68
1643020740000|2022-01-24 10:39:00|2251.15|2250.65|2251.4|2250.9|2251.65|2251.15|2251.02|2250.52|52
1643020750000|2022-01-24 10:39:10|2251.15|2250.65|2250.9|2250.4|2251.15|2250.65|2250.9|2250.4|63
1643020760000|2022-01-24 10:39:20|2250.65|2250.15|2250.65|2250.15|2250.9|2250.4|2250.65|2250.15|120
1643020770000|2022-01-24 10:39:30|2250.9|2250.4|2250.65|2250.15|2250.9|2250.4|2250.52|2250.02|62
1643020780000|2022-01-24 10:39:40|2250.4|2249.9|2250.52|2250.02|2250.52|2250.02|2250.4|2249.9|64
1643020790000|2022-01-24 10:39:50|2250.4|2249.9|2249.9|2249.4|2250.4|2249.9|2249.9|2249.4|123
1643020800000|2022-01-24 10:40:00|2249.65|2249.15|2249.4|2248.9|2249.65|2249.15|2249.15|2248.65|51
1643020810000|2022-01-24 10:40:10|2249.52|2249.02|2249.4|2248.9|2249.65|2249.15|2249.15|2248.65|78
1643020820000|2022-01-24 10:40:20|2249.52|2249.02|2249.65|2249.15|2249.65|2249.15|2249.52|2249.02|25
1643020830000|2022-01-24 10:40:30|2249.9|2249.4|2249.4|2248.9|2249.9|2249.4|2249.4|2248.9|85
1643020840000|2022-01-24 10:40:40|2249.27|2248.77|2249.15|2248.65|2249.27|2248.77|2248.9|2248.4|22
1643020850000|2022-01-24 10:40:50|2249.02|2248.52|2248.9|2248.4|2249.15|2248.65|2248.65|2248.15|45
1643020860000|2022-01-24 10:41:00|2249.15|2248.65|2248.9|2248.4|2249.9|2249.4|2248.9|2248.4|38
1643020870000|2022-01-24 10:41:10|2249.02|2248.52|2248.65|2248.15|2249.02|2248.52|2248.65|2248.15|24
1643020880000|2022-01-24 10:41:20|2248.4|2247.9|2247.9|2247.4|2248.4|2247.9|2247.9|2247.4|92
1643020890000|2022-01-24 10:41:30|2247.77|2247.27|2248.15|2247.65|2248.15|2247.65|2247.77|2247.27|44
1643020900000|2022-01-24 10:41:40|2248.4|2247.9|2247.9|2247.4|2248.4|2247.9|2247.77|2247.27|64
1643020910000|2022-01-24 10:41:50|2247.77|2247.27|2247.9|2247.4|2247.9|2247.4|2247.4|2246.9|98
1643020920000|2022-01-24 10:42:00|2248.15|2247.65|2247.65|2247.15|2248.15|2247.65|2247.27|2246.77|46
1643020930000|2022-01-24 10:42:10|2247.77|2247.27|2247.65|2247.15|2247.9|2247.4|2247.4|2246.9|21
1643020940000|2022-01-24 10:42:20|2247.52|2247.02|2247.15|2246.65|2247.65|2247.15|2247.15|2246.65|15
1643020950000|2022-01-24 10:42:30|2247.02|2246.52|2246.65|2246.15|2247.4|2246.9|2246.65|2246.15|54
1643020960000|2022-01-24 10:42:40|2246.77|2246.27|2246.77|2246.27|2246.9|2246.4|2246.65|2246.15|58
1643020970000|2022-01-24 10:42:50|2246.9|2246.4|2245.15|2244.65|2247.15|2246.65|2245.15|2244.65|129
1643020980000|2022-01-24 10:43:00|2245.27|2244.77|2245.4|2244.9|2245.65|2245.15|2245.15|2244.65|52
1643020990000|2022-01-24 10:43:10|2245.27|2244.77|2244.65|2244.15|2245.27|2244.77|2244.65|2244.15|66
1643021000000|2022-01-24 10:43:20|2244.77|2244.27|2244.4|2243.9|2245.4|2244.9|2244.27|2243.77|87
1643021010000|2022-01-24 10:43:30|2244.65|2244.15|2245.4|2244.9|2245.4|2244.9|2244.15|2243.65|85
1643021020000|2022-01-24 10:43:40|2245.27|2244.77|2245.77|2245.27|2246.4|2245.9|2245.15|2244.65|93
1643021030000|2022-01-24 10:43:50|2245.9|2245.4|2245.4|2244.9|2245.9|2245.4|2245.4|2244.9|46
1643021040000|2022-01-24 10:44:00|2245.65|2245.15|2245.4|2244.9|2245.65|2245.15|2244.9|2244.4|31
1643021050000|2022-01-24 10:44:10|2245.65|2245.15|2245.9|2245.4|2245.9|2245.4|2245.4|2244.9|26
1643021060000|2022-01-24 10:44:20|2245.77|2245.27|2246.27|2245.77|2246.4|2245.9|2245.77|2245.27|40
1643021070000|2022-01-24 10:44:30|2246.15|2245.65|2245.4|2244.9|2246.15|2245.65|2245.4|2244.9|17
1643021080000|2022-01-24 10:44:40|2245.27|2244.77|2244.9|2244.4|2245.4|2244.9|2244.65|2244.15|73
1643021090000|2022-01-24 10:44:50|2244.77|2244.27|2245.4|2244.9|2245.65|2245.15|2244.77|2244.27|15
1643021100000|2022-01-24 10:45:00|2245.52|2245.02|2246.9|2246.4|2246.9|2246.4|2245.4|2244.9|82
1643021110000|2022-01-24 10:45:10|2246.65|2246.15|2247.15|2246.65|2247.15|2246.65|2246.65|2246.15|44
1643021120000|2022-01-24 10:45:20|2247.02|2246.52|2246.9|2246.4|2247.15|2246.65|2246.77|2246.27|17
1643021130000|2022-01-24 10:45:30|2246.65|2246.15|2246.15|2245.65|2246.77|2246.27|2245.65|2245.15|64
1643021140000|2022-01-24 10:45:40|2246.4|2245.9|2246.4|2245.9|2246.4|2245.9|2245.9|2245.4|24
1643021150000|2022-01-24 10:45:50|2246.27|2245.77|2246.15|2245.65|2246.4|2245.9|2246.15|2245.65|23
1643021160000|2022-01-24 10:46:00|2246.02|2245.52|2246.15|2245.65|2246.9|2246.4|2246.02|2245.52|42
1643021170000|2022-01-24 10:46:10|2246.02|2245.52|2246.02|2245.52|2246.15|2245.65|2245.9|2245.4|19
1643021180000|2022-01-24 10:46:20|2246.15|2245.65|2245.9|2245.4|2246.15|2245.65|2245.65|2245.15|18
1643021190000|2022-01-24 10:46:30|2245.77|2245.27|2245.9|2245.4|2245.9|2245.4|2245.65|2245.15|22
1643021200000|2022-01-24 10:46:40|2246.02|2245.52|2245.15|2244.65|2246.15|2245.65|2245.15|2244.65|36
1643021210000|2022-01-24 10:46:50|2245.02|2244.52|2245.9|2245.4|2245.9|2245.4|2245.02|2244.52|82
1643021220000|2022-01-24 10:47:00|2245.77|2245.27|2246.15|2245.65|2246.15|2245.65|2245.52|2245.02|74
1643021230000|2022-01-24 10:47:10|2246.27|2245.77|2246.65|2246.15|2246.9|2246.4|2246.27|2245.77|180
1643021240000|2022-01-24 10:47:20|2246.52|2246.02|2247.4|2246.9|2247.65|2247.15|2246.52|2246.02|256
1643021250000|2022-01-24 10:47:30|2247.27|2246.77|2247.15|2246.65|2247.65|2247.15|2247.15|2246.65|56
1643021260000|2022-01-24 10:47:40|2247.4|2246.9|2246.9|2246.4|2247.4|2246.9|2246.9|2246.4|17
1643021270000|2022-01-24 10:47:50|2246.65|2246.15|2246.15|2245.65|2246.9|2246.4|2246.15|2245.65|55
1643021280000|2022-01-24 10:48:00|2246.02|2245.52|2245.9|2245.4|2246.15|2245.65|2245.9|2245.4|15
1643021290000|2022-01-24 10:48:10|2245.77|2245.27|2245.4|2244.9|2245.9|2245.4|2245.4|2244.9|4
1643021300000|2022-01-24 10:48:20|2245.52|2245.02|2245.4|2244.9|2245.9|2245.4|2245.4|2244.9|33
1643021310000|2022-01-24 10:48:30|2245.27|2244.77|2245.02|2244.52|2245.4|2244.9|2244.9|2244.4|51
1643021320000|2022-01-24 10:48:40|2244.9|2244.4|2245.65|2245.15|2245.65|2245.15|2244.9|2244.4|15
1643021330000|2022-01-24 10:48:50|2245.77|2245.27|2245.15|2244.65|2246.4|2245.9|2245.15|2244.65|184
1643021340000|2022-01-24 10:49:00|2245.02|2244.52|2244.77|2244.27|2245.27|2244.77|2244.77|2244.27|17
1643021350000|2022-01-24 10:49:10|2244.65|2244.15|2244.52|2244.02|2244.9|2244.4|2244.27|2243.77|32
1643021360000|2022-01-24 10:49:20|2244.65|2244.15|2244.52|2244.02|2244.65|2244.15|2244.27|2243.77|10
1643021370000|2022-01-24 10:49:30|2244.65|2244.15|2244.9|2244.4|2245.15|2244.65|2244.65|2244.15|19
1643021380000|2022-01-24 10:49:40|2245.02|2244.52|2245.52|2245.02|2245.65|2245.15|2245.02|2244.52|16
1643021390000|2022-01-24 10:49:50|2245.65|2245.15|2245.4|2244.9|2245.65|2245.15|2244.77|2244.27|39
1643021400000|2022-01-24 10:50:00|2245.65|2245.15|2244.65|2244.15|2245.65|2245.15|2244.4|2243.9|44
1643021410000|2022-01-24 10:50:10|2244.4|2243.9|2244.9|2244.4|2245.27|2244.77|2244.4|2243.9|23
1643021420000|2022-01-24 10:50:20|2244.77|2244.27|2244.9|2244.4|2244.9|2244.4|2244.65|2244.15|19
1643021430000|2022-01-24 10:50:30|2244.77|2244.27|2245.15|2244.65|2245.15|2244.65|2244.65|2244.15|20
1643021440000|2022-01-24 10:50:40|2245.65|2245.15|2245.52|2245.02|2245.65|2245.15|2245.4|2244.9|78
1643021450000|2022-01-24 10:50:50|2245.65|2245.15|2244.65|2244.15|2245.65|2245.15|2244.65|2244.15|26
1643021460000|2022-01-24 10:51:00|2244.4|2243.9|2243.4|2242.9|2244.4|2243.9|2243.4|2242.9|58
1643021470000|2022-01-24 10:51:10|2243.65|2243.15|2244.4|2243.9|2244.65|2244.15|2243.65|2243.15|91
1643021480000|2022-01-24 10:51:20|2244.52|2244.02|2243.52|2243.02|2244.65|2244.15|2243.4|2242.9|62
1643021490000|2022-01-24 10:51:30|2243.4|2242.9|2243.4|2242.9|2243.4|2242.9|2243.02|2242.52|27
1643021500000|2022-01-24 10:51:40|2243.27|2242.77|2242.9|2242.4|2243.4|2242.9|2242.9|2242.4|37
1643021510000|2022-01-24 10:51:50|2243.02|2242.52|2243.15|2242.65|2243.15|2242.65|2242.9|2242.4|84
1643021520000|2022-01-24 10:52:00|2243.02|2242.52|2242.65|2242.15|2243.02|2242.52|2242.4|2241.9|53
1643021530000|2022-01-24 10:52:10|2242.52|2242.02|2242.9|2242.4|2243.15|2242.65|2242.4|2241.9|24
1643021540000|2022-01-24 10:52:20|2242.77|2242.27|2242.65|2242.15|2242.9|2242.4|2242.65|2242.15|54
1643021550000|2022-01-24 10:52:30|2242.77|2242.27|2243.02|2242.52|2243.4|2242.9|2242.65|2242.15|38
1643021560000|2022-01-24 10:52:40|2243.15|2242.65|2242.9|2242.4|2243.15|2242.65|2242.65|2242.15|32
1643021570000|2022-01-24 10:52:50|2243.02|2242.52|2243.4|2242.9|2243.4|2242.9|2242.65|2242.15|78
1643021580000|2022-01-24 10:53:00|2243.65|2243.15|2243.9|2243.4|2243.9|2243.4|2243.4|2242.9|57
1643021590000|2022-01-24 10:53:10|2243.77|2243.27|2243.65|2243.15|2244.02|2243.52|2243.65|2243.15|101
1643021600000|2022-01-24 10:53:20|2243.4|2242.9|2244.77|2244.27|2244.9|2244.4|2243.4|2242.9|111
1643021610000|2022-01-24 10:53:30|2244.65|2244.15|2244.52|2244.02|2244.9|2244.4|2244.15|2243.65|66
1643021620000|2022-01-24 10:53:40|2244.65|2244.15|2244.4|2243.9|2244.65|2244.15|2244.27|2243.77|9
1643021630000|2022-01-24 10:53:50|2244.65|2244.15|2244.9|2244.4|2244.9|2244.4|2244.4|2243.9|50
1643021640000|2022-01-24 10:54:00|2244.77|2244.27|2243.9|2243.4|2244.9|2244.4|2243.9|2243.4|57
1643021650000|2022-01-24 10:54:10|2243.77|2243.27|2243.4|2242.9|2243.9|2243.4|2243.4|2242.9|38
1643021660000|2022-01-24 10:54:20|2243.65|2243.15|2243.9|2243.4|2243.9|2243.4|2242.9|2242.4|112
1643021670000|2022-01-24 10:54:30|2243.77|2243.27|2243.4|2242.9|2243.77|2243.27|2243.15|2242.65|14
1643021680000|2022-01-24 10:54:40|2243.52|2243.02|2243.52|2243.02|2243.9|2243.4|2243.4|2242.9|23
1643021690000|2022-01-24 10:54:50|2243.4|2242.9|2243.9|2243.4|2244.15|2243.65|2243.4|2242.9|23
1643021700000|2022-01-24 10:55:00|2243.77|2243.27|2243.4|2242.9|2243.77|2243.27|2243.4|2242.9|10
1643021710000|2022-01-24 10:55:10|2243.52|2243.02|2243.77|2243.27|2243.77|2243.27|2243.15|2242.65|50
1643021720000|2022-01-24 10:55:20|2243.9|2243.4|2244.15|2243.65|2244.15|2243.65|2243.77|2243.27|25
1643021730000|2022-01-24 10:55:30|||||||||4
1643021740000|2022-01-24 10:55:40|2244.02|2243.52|2244.65|2244.15|2244.9|2244.4|2243.9|2243.4|71
1643021750000|2022-01-24 10:55:50|2244.9|2244.4|2245.15|2244.65|2245.15|2244.65|2244.9|2244.4|17
1643021760000|2022-01-24 10:56:00|2245.27|2244.77|2246.4|2245.9|2246.65|2246.15|2245.27|2244.77|109
1643021770000|2022-01-24 10:56:10|2246.52|2246.02|2246.15|2245.65|2246.65|2246.15|2246.15|2245.65|36
1643021780000|2022-01-24 10:56:20|2246.27|2245.77|2247.15|2246.65|2247.15|2246.65|2246.15|2245.65|80
1643021790000|2022-01-24 10:56:30|2246.9|2246.4|2246.65|2246.15|2247.02|2246.52|2246.65|2246.15|46
1643021800000|2022-01-24 10:56:40|2246.77|2246.27|2246.4|2245.9|2246.77|2246.27|2246.15|2245.65|18
1643021810000|2022-01-24 10:56:50|2246.27|2245.77|2246.4|2245.9|2246.4|2245.9|2246.15|2245.65|4
1643021820000|2022-01-24 10:57:00|2246.52|2246.02|2245.65|2245.15|2246.52|2246.02|2245.4|2244.9|100
1643021830000|2022-01-24 10:57:10|2245.4|2244.9|2245.65|2245.15|2245.9|2245.4|2245.4|2244.9|56
1643021840000|2022-01-24 10:57:20|2245.77|2245.27|2245.65|2245.15|2246.4|2245.9|2245.52|2245.02|81
1643021850000|2022-01-24 10:57:30|2245.52|2245.02|2245.15|2244.65|2245.65|2245.15|2245.15|2244.65|29
1643021860000|2022-01-24 10:57:40|2245.02|2244.52|2245.15|2244.65|2245.15|2244.65|2244.9|2244.4|52
1643021870000|2022-01-24 10:57:50|2245.02|2244.52|2245.4|2244.9|2245.65|2245.15|2244.9|2244.4|38
1643021880000|2022-01-24 10:58:00|2245.15|2244.65|2245.27|2244.77|2245.4|2244.9|2244.9|2244.4|20
1643021890000|2022-01-24 10:58:10|2245.4|2244.9|2245.4|2244.9|2245.65|2245.15|2244.9|2244.4|143
1643021900000|2022-01-24 10:58:20|2245.65|2245.15|2245.65|2245.15|2245.9|2245.4|2245.65|2245.15|49
1643021910000|2022-01-24 10:58:30|2245.77|2245.27|2245.4|2244.9|2246.15|2245.65|2245.4|2244.9|185
1643021920000|2022-01-24 10:58:40|2245.52|2245.02|2245.9|2245.4|2245.9|2245.4|2245.4|2244.9|46
1643021930000|2022-01-24 10:58:50|2245.77|2245.27|2245.4|2244.9|2245.9|2245.4|2245.4|2244.9|44
1643021940000|2022-01-24 10:59:00|2245.52|2245.02|2245.4|2244.9|2245.65|2245.15|2245.15|2244.65|30
1643021950000|2022-01-24 10:59:10|2245.52|2245.02|2245.4|2244.9|2245.65|2245.15|2245.15|2244.65|63
1643021960000|2022-01-24 10:59:20|2245.27|2244.77|2245.4|2244.9|2245.4|2244.9|2245.15|2244.65|12
1643021970000|2022-01-24 10:59:30|2245.65|2245.15|2246.9|2246.4|2246.9|2246.4|2245.65|2245.15|211
1643021980000|2022-01-24 10:59:40|2247.15|2246.65|2247.4|2246.9|2247.65|2247.15|2247.15|2246.65|79
1643021990000|2022-01-24 10:59:50|2247.65|2247.15|2247.4|2246.9|2247.9|2247.4|2247.4|2246.9|120
1643022000000|2022-01-24 11:00:00|2247.65|2247.15|2246.65|2246.15|2247.65|2247.15|2246.27|2245.77|43
1643022010000|2022-01-24 11:00:10|2246.77|2246.27|2247.15|2246.65|2247.15|2246.65|2246.65|2246.15|22
1643022020000|2022-01-24 11:00:20|2247.02|2246.52|2247.4|2246.9|2247.4|2246.9|2246.9|2246.4|10
1643022030000|2022-01-24 11:00:30|2247.15|2246.65|2246.9|2246.4|2247.15|2246.65|2246.9|2246.4|28
1643022040000|2022-01-24 11:00:40|2246.65|2246.15|2245.9|2245.4|2246.65|2246.15|2245.65|2245.15|108
1643022050000|2022-01-24 11:00:50|2246.02|2245.52|2246.65|2246.15|2247.15|2246.65|2245.9|2245.4|78
1643022060000|2022-01-24 11:01:00|2246.4|2245.9|2246.65|2246.15|2246.9|2246.4|2246.15|2245.65|20
1643022070000|2022-01-24 11:01:10|2246.77|2246.27|2246.9|2246.4|2247.15|2246.65|2246.02|2245.52|48
1643022080000|2022-01-24 11:01:20|2247.02|2246.52|2248.15|2247.65|2248.27|2247.77|2247.02|2246.52|110
1643022090000|2022-01-24 11:01:30|2248.02|2247.52|2247.9|2247.4|2248.52|2248.02|2247.9|2247.4|104
1643022100000|2022-01-24 11:01:40|2248.02|2247.52|2248.77|2248.27|2248.77|2248.27|2247.65|2247.15|100
1643022110000|2022-01-24 11:01:50|2248.9|2248.4|2248.52|2248.02|2248.9|2248.4|2248.4|2247.9|68
1643022120000|2022-01-24 11:02:00|2248.65|2248.15|2248.65|2248.15|2248.65|2248.15|2248.4|2247.9|10
1643022130000|2022-01-24 11:02:10|2248.52|2248.02|2247.77|2247.27|2248.65|2248.15|2247.65|2247.15|128
1643022140000|2022-01-24 11:02:20|2247.65|2247.15|2246.9|2246.4|2247.65|2247.15|2246.9|2246.4|26
1643022150000|2022-01-24 11:02:30|2246.77|2246.27|2247.02|2246.52|2247.15|2246.65|2246.65|2246.15|82
1643022160000|2022-01-24 11:02:40|2247.15|2246.65|2246.65|2246.15|2247.27|2246.77|2246.65|2246.15|40
1643022170000|2022-01-24 11:02:50|2246.77|2246.27|2246.15|2245.65|2246.9|2246.4|2246.02|2245.52|30
1643022180000|2022-01-24 11:03:00|2246.4|2245.9|2246.15|2245.65|2246.52|2246.02|2246.15|2245.65|42
1643022190000|2022-01-24 11:03:10|2245.9|2245.4|2245.9|2245.4|2246.4|2245.9|2245.9|2245.4|59
1643022200000|2022-01-24 11:03:20|2245.77|2245.27|2245.52|2245.02|2245.77|2245.27|2245.52|2245.02|20
1643022210000|2022-01-24 11:03:30|2245.65|2245.15|2245.02|2244.52|2245.65|2245.15|2244.9|2244.4|85
1643022220000|2022-01-24 11:03:40|2244.9|2244.4|2244.4|2243.9|2245.15|2244.65|2244.27|2243.77|33
1643022230000|2022-01-24 11:03:50|2244.15|2243.65|2244.02|2243.52|2244.27|2243.77|2243.9|2243.4|55
1643022240000|2022-01-24 11:04:00|2243.9|2243.4|2243.4|2242.9|2243.9|2243.4|2243.4|2242.9|52
1643022250000|2022-01-24 11:04:10|2243.27|2242.77|2243.27|2242.77|2243.65|2243.15|2243.15|2242.65|42
1643022260000|2022-01-24 11:04:20|2243.15|2242.65|2243.4|2242.9|2243.4|2242.9|2242.9|2242.4|38
1643022270000|2022-01-24 11:04:30|2243.65|2243.15|2245.27|2244.77|2245.4|2244.9|2243.65|2243.15|70
1643022280000|2022-01-24 11:04:40|2245.4|2244.9|2245.9|2245.4|2246.02|2245.52|2245.15|2244.65|44
1643022290000|2022-01-24 11:04:50|2246.02|2245.52|2245.4|2244.9|2246.15|2245.65|2245.4|2244.9|20
1643022300000|2022-01-24 11:05:00|2245.65|2245.15|2244.9|2244.4|2245.65|2245.15|2244.9|2244.4|55
1643022310000|2022-01-24 11:05:10|2245.02|2244.52|2245.27|2244.77|2245.65|2245.15|2245.02|2244.52|14
1643022320000|2022-01-24 11:05:20|2245.4|2244.9|2246.4|2245.9|2246.65|2246.15|2245.15|2244.65|51
1643022330000|2022-01-24 11:05:30|2246.52|2246.02|2248.15|2247.65|2248.15|2247.65|2246.52|2246.02|165
1643022340000|2022-01-24 11:05:40|2248.27|2247.77|2248.52|2248.02|2248.9|2248.4|2248.27|2247.77|167
1643022350000|2022-01-24 11:05:50|2248.4|2247.9|2248.65|2248.15|2248.9|2248.4|2248.4|2247.9|119
1643022360000|2022-01-24 11:06:00|2248.4|2247.9|2248.4|2247.9|2248.65|2248.15|2247.4|2246.9|234
1643022370000|2022-01-24 11:06:10|2248.27|2247.77|2248.15|2247.65|2248.27|2247.77|2247.4|2246.9|68
1643022380000|2022-01-24 11:06:20|2247.9|2247.4|2248.15|2247.65|2248.15|2247.65|2247.77|2247.27|9
1643022390000|2022-01-24 11:06:30|2248.02|2247.52|2248.9|2248.4|2249.4|2248.9|2247.65|2247.15|138
1643022400000|2022-01-24 11:06:40|2249.02|2248.52|2248.4|2247.9|2249.02|2248.52|2248.15|2247.65|74
1643022410000|2022-01-24 11:06:50|2248.52|2248.02|2248.9|2248.4|2248.9|2248.4|2248.27|2247.77|42
1643022420000|2022-01-24 11:07:00|2248.65|2248.15|2248.9|2248.4|2248.9|2248.4|2248.4|2247.9|24
1643022430000|2022-01-24 11:07:10|2249.15|2248.65|2250.4|2249.9|2250.4|2249.9|2249.15|2248.65|78
1643022440000|2022-01-24 11:07:20|2250.52|2250.02|2250.52|2250.02|2250.9|2250.4|2250.4|2249.9|91
1643022450000|2022-01-24 11:07:30|2250.4|2249.9|2251.4|2250.9|2251.52|2251.02|2250.4|2249.9|82
1643022460000|2022-01-24 11:07:40|2251.65|2251.15|2251.65|2251.15|2251.9|2251.4|2251.4|2250.9|92
1643022470000|2022-01-24 11:07:50|2251.77|2251.27|2251.65|2251.15|2252.15|2251.65|2251.65|2251.15|35
1643022480000|2022-01-24 11:08:00|2251.77|2251.27|2251.15|2250.65|2251.9|2251.4|2250.9|2250.4|131
1643022490000|2022-01-24 11:08:10|2251.27|2250.77|2251.4|2250.9|2251.65|2251.15|2251.15|2250.65|85
1643022500000|2022-01-24 11:08:20|2251.52|2251.02|2251.52|2251.02|2251.9|2251.4|2251.4|2250.9|78
1643022510000|2022-01-24 11:08:30|2251.4|2250.9|2251.9|2251.4|2251.9|2251.4|2251.15|2250.65|181
1643022520000|2022-01-24 11:08:40|2252.02|2251.52|2252.52|2252.02|2252.9|2252.4|2251.9|2251.4|152
1643022530000|2022-01-24 11:08:50|2252.4|2251.9|2252.65|2252.15|2252.9|2252.4|2252.4|2251.9|81
1643022540000|2022-01-24 11:09:00|2252.52|2252.02|2253.15|2252.65|2253.4|2252.9|2252.52|2252.02|137
1643022550000|2022-01-24 11:09:10|2253.02|2252.52|2252.9|2252.4|2253.4|2252.9|2252.9|2252.4|35
1643022560000|2022-01-24 11:09:20|2253.02|2252.52|2253.4|2252.9|2253.4|2252.9|2252.9|2252.4|24
1643022570000|2022-01-24 11:09:30|2253.27|2252.77|2253.4|2252.9|2253.4|2252.9|2253.15|2252.65|16
1643022580000|2022-01-24 11:09:40|2253.65|2253.15|2254.15|2253.65|2254.15|2253.65|2253.15|2252.65|90
1643022590000|2022-01-24 11:09:50|2254.4|2253.9|2254.4|2253.9|2254.4|2253.9|2254.15|2253.65|27
1643022600000|2022-01-24 11:10:00|2254.52|2254.02|2254.4|2253.9|2254.65|2254.15|2254.15|2253.65|114
1643022610000|2022-01-24 11:10:10|2254.65|2254.15|2254.9|2254.4|2254.9|2254.4|2254.52|2254.02|45
1643022620000|2022-01-24 11:10:20|2254.77|2254.27|2255.15|2254.65|2255.27|2254.77|2254.65|2254.15|101
1643022630000|2022-01-24 11:10:30|2255.27|2254.77|2255.9|2255.4|2256.15|2255.65|2255.15|2254.65|91
1643022640000|2022-01-24 11:10:40|2256.15|2255.65|2256.65|2256.15|2256.65|2256.15|2256.02|2255.52|78
1643022650000|2022-01-24 11:10:50|2256.77|2256.27|2256.9|2256.4|2257.15|2256.65|2256.77|2256.27|82
1643022660000|2022-01-24 11:11:00|2256.65|2256.15|2256.9|2256.4|2257.4|2256.9|2256.4|2255.9|117
1643022670000|2022-01-24 11:11:10|2257.02|2256.52|2257.15|2256.65|2257.4|2256.9|2257.02|2256.52|83
1643022680000|2022-01-24 11:11:20|2257.27|2256.77|2257.65|2257.15|2257.77|2257.27|2257.15|2256.65|66
1643022690000|2022-01-24 11:11:30|2257.77|2257.27|2257.9|2257.4|2257.9|2257.4|2257.77|2257.27|104
1643022700000|2022-01-24 11:11:40|2257.77|2257.27|2257.4|2256.9|2257.9|2257.4|2256.9|2256.4|411
1643022710000|2022-01-24 11:11:50|2257.65|2257.15|2257.9|2257.4|2258.02|2257.52|2257.4|2256.9|259
1643022720000|2022-01-24 11:12:00|2258.15|2257.65|2258.27|2257.77|2258.4|2257.9|2257.9|2257.4|115
1643022730000|2022-01-24 11:12:10|2258.4|2257.9|2259.15|2258.65|2259.15|2258.65|2258.4|2257.9|263
1643022740000|2022-01-24 11:12:20|2259.27|2258.77|2259.65|2259.15|2259.65|2259.15|2258.9|2258.4|105
1643022750000|2022-01-24 11:12:30|2259.52|2259.02|2259.9|2259.4|2259.9|2259.4|2259.52|2259.02|67
1643022760000|2022-01-24 11:12:40|2259.77|2259.27|2260.15|2259.65|2260.15|2259.65|2259.65|2259.15|54
1643022770000|2022-01-24 11:12:50|2260.02|2259.52|2260.15|2259.65|2260.4|2259.9|2259.9|2259.4|125
1643022780000|2022-01-24 11:13:00|2260.27|2259.77|2259.9|2259.4|2260.27|2259.77|2259.4|2258.9|97
1643022790000|2022-01-24 11:13:10|2259.77|2259.27|2259.9|2259.4|2259.9|2259.4|2259.4|2258.9|33
1643022800000|2022-01-24 11:13:20|2259.77|2259.27|2259.9|2259.4|2260.15|2259.65|2259.77|2259.27|58
1643022810000|2022-01-24 11:13:30|2260.15|2259.65|2258.9|2258.4|2260.15|2259.65|2258.65|2258.15|102
1643022820000|2022-01-24 11:13:40|2259.02|2258.52|2258.02|2257.52|2259.15|2258.65|2257.9|2257.4|105
1643022830000|2022-01-24 11:13:50|2257.9|2257.4|2258.15|2257.65|2258.4|2257.9|2257.9|2257.4|26
1643022840000|2022-01-24 11:14:00|2257.9|2257.4|2257.15|2256.65|2257.9|2257.4|2256.9|2256.4|94
1643022850000|2022-01-24 11:14:10|2257.4|2256.9|2258.4|2257.9|2258.4|2257.9|2257.4|2256.9|63
1643022860000|2022-01-24 11:14:20|2258.52|2258.02|2258.9|2258.4|2258.9|2258.4|2258.52|2258.02|26
1643022870000|2022-01-24 11:14:30|2259.02|2258.52|2259.15|2258.65|2259.15|2258.65|2258.65|2258.15|31
1643022880000|2022-01-24 11:14:40|2259.27|2258.77|2259.9|2259.4|2259.9|2259.4|2259.27|2258.77|41
1643022890000|2022-01-24 11:14:50|2259.77|2259.27|2259.9|2259.4|2259.9|2259.4|2259.4|2258.9|33
1643022900000|2022-01-24 11:15:00|2260.15|2259.65|2258.15|2257.65|2260.15|2259.65|2257.9|2257.4|113
1643022910000|2022-01-24 11:15:10|2258.65|2258.15|2259.4|2258.9|2259.4|2258.9|2258.65|2258.15|14
1643022920000|2022-01-24 11:15:20|2259.65|2259.15|2259.9|2259.4|2260.15|2259.65|2259.65|2259.15|90
1643022930000|2022-01-24 11:15:30|2259.52|2259.02|2259.27|2258.77|2259.65|2259.15|2258.9|2258.4|23
1643022940000|2022-01-24 11:15:40|2259.4|2258.9|2259.27|2258.77|2259.65|2259.15|2259.15|2258.65|20
1643022950000|2022-01-24 11:15:50|2259.15|2258.65|2259.4|2258.9|2259.65|2259.15|2259.15|2258.65|26
1643022960000|2022-01-24 11:16:00|2259.27|2258.77|2258.9|2258.4|2259.65|2259.15|2258.65|2258.15|39
1643022970000|2022-01-24 11:16:10|2259.02|2258.52|2259.02|2258.52|2259.02|2258.52|2258.65|2258.15|15
1643022980000|2022-01-24 11:16:20|2258.9|2258.4|2258.9|2258.4|2259.02|2258.52|2258.65|2258.15|17
1643022990000|2022-01-24 11:16:30|2258.77|2258.27|2258.4|2257.9|2258.77|2258.27|2258.4|2257.9|31
1643023000000|2022-01-24 11:16:40|2258.52|2258.02|2258.65|2258.15|2258.65|2258.15|2258.15|2257.65|16
1643023010000|2022-01-24 11:16:50|2258.4|2257.9|2258.77|2258.27|2258.9|2258.4|2258.4|2257.9|18
1643023020000|2022-01-24 11:17:00|2258.65|2258.15|2258.4|2257.9|2258.65|2258.15|2257.9|2257.4|52
1643023030000|2022-01-24 11:17:10|2258.27|2257.77|2258.65|2258.15|2258.65|2258.15|2258.15|2257.65|30
1643023040000|2022-01-24 11:17:20|2258.4|2257.9|2257.9|2257.4|2258.52|2258.02|2257.9|2257.4|35
1643023050000|2022-01-24 11:17:30|2258.02|2257.52|2258.65|2258.15|2258.65|2258.15|2258.02|2257.52|15
1643023060000|2022-01-24 11:17:40|2258.52|2258.02|2257.9|2257.4|2258.52|2258.02|2257.9|2257.4|49
1643023070000|2022-01-24 11:17:50|2257.4|2256.9|2255.9|2255.4|2257.4|2256.9|2255.9|2255.4|106
1643023080000|2022-01-24 11:18:00|2256.15|2255.65|2255.65|2255.15|2256.4|2255.9|2255.65|2255.15|25
1643023090000|2022-01-24 11:18:10|2255.52|2255.02|2255.27|2254.77|2255.65|2255.15|2254.9|2254.4|55
1643023100000|2022-01-24 11:18:20|2255.4|2254.9|2255.27|2254.77|2255.4|2254.9|2255.15|2254.65|11
1643023110000|2022-01-24 11:18:30|2255.15|2254.65|2254.9|2254.4|2255.15|2254.65|2254.65|2254.15|148
1643023120000|2022-01-24 11:18:40|2254.77|2254.27|2255.02|2254.52|2255.15|2254.65|2254.65|2254.15|15
1643023130000|2022-01-24 11:18:50|2255.15|2254.65|2255.4|2254.9|2255.4|2254.9|2255.15|2254.65|44
1643023140000|2022-01-24 11:19:00|2255.9|2255.4|2256.4|2255.9|2256.4|2255.9|2255.9|2255.4|64
1643023150000|2022-01-24 11:19:10|2256.15|2255.65|2256.4|2255.9|2256.9|2256.4|2256.15|2255.65|30
1643023160000|2022-01-24 11:19:20|2256.27|2255.77|2255.9|2255.4|2256.27|2255.77|2255.9|2255.4|10
1643023170000|2022-01-24 11:19:30|2256.02|2255.52|2255.9|2255.4|2256.15|2255.65|2255.9|2255.4|8
1643023180000|2022-01-24 11:19:40|2256.02|2255.52|2255.77|2255.27|2256.15|2255.65|2255.65|2255.15|28
1643023190000|2022-01-24 11:19:50|2255.65|2255.15|2255.65|2255.15|2255.77|2255.27|2255.65|2255.15|0
1643023200000|2022-01-24 11:20:00|2255.4|2254.9|2255.65|2255.15|2255.77|2255.27|2255.4|2254.9|39
1643023210000|2022-01-24 11:20:10|2256.02|2255.52|2255.65|2255.15|2256.02|2255.52|2255.52|2255.02|32
1643023220000|2022-01-24 11:20:20|2255.4|2254.9|2255.65|2255.15|2255.65|2255.15|2255.15|2254.65|32
1643023230000|2022-01-24 11:20:30|2255.52|2255.02|2255.4|2254.9|2255.65|2255.15|2255.27|2254.77|18
1643023240000|2022-01-24 11:20:40|2255.65|2255.15|2255.4|2254.9|2256.15|2255.65|2255.4|2254.9|52
1643023250000|2022-01-24 11:20:50|2255.15|2254.65|2254.9|2254.4|2255.15|2254.65|2254.65|2254.15|23
1643023260000|2022-01-24 11:21:00|2255.15|2254.65|2256.65|2256.15|2257.15|2256.65|2254.9|2254.4|131
1643023270000|2022-01-24 11:21:10|2256.77|2256.27|2256.65|2256.15|2256.9|2256.4|2256.65|2256.15|43
1643023280000|2022-01-24 11:21:20|2256.77|2256.27|2256.65|2256.15|2256.9|2256.4|2256.65|2256.15|5
1643023290000|2022-01-24 11:21:30|2256.77|2256.27|2256.15|2255.65|2256.77|2256.27|2255.9|2255.4|38
1643023300000|2022-01-24 11:21:40|2256.27|2255.77|2256.65|2256.15|2256.65|2256.15|2256.27|2255.77|87
1643023310000|2022-01-24 11:21:50|2256.52|2256.02|2256.15|2255.65|2256.9|2256.4|2256.15|2255.65|100
1643023320000|2022-01-24 11:22:00|2256.02|2255.52|2255.9|2255.4|2256.15|2255.65|2255.65|2255.15|35
1643023330000|2022-01-24 11:22:10|2255.77|2255.27|2255.65|2255.15|2256.02|2255.52|2255.65|2255.15|15
1643023340000|2022-01-24 11:22:20|2255.52|2255.02|2255.65|2255.15|2255.65|2255.15|2255.4|2254.9|10
1643023350000|2022-01-24 11:22:30|2255.9|2255.4|2255.77|2255.27|2255.9|2255.4|2255.65|2255.15|14
1643023360000|2022-01-24 11:22:40|2255.9|2255.4|2256.65|2256.15|2256.77|2256.27|2255.9|2255.4|43
1643023370000|2022-01-24 11:22:50|2256.9|2256.4|2255.9|2255.4|2256.9|2256.4|2255.9|2255.4|25
1643023380000|2022-01-24 11:23:00|2256.02|2255.52|2255.65|2255.15|2256.15|2255.65|2255.4|2254.9|105
1643023390000|2022-01-24 11:23:10|2255.77|2255.27|2255.65|2255.15|2255.9|2255.4|2255.65|2255.15|22
1643023400000|2022-01-24 11:23:20|2255.77|2255.27|2256.15|2255.65|2256.15|2255.65|2255.77|2255.27|17
1643023410000|2022-01-24 11:23:30|2255.77|2255.27|2254.15|2253.65|2255.9|2255.4|2254.15|2253.65|125
1643023420000|2022-01-24 11:23:40|2254.4|2253.9|2254.15|2253.65|2254.4|2253.9|2253.9|2253.4|84
1643023430000|2022-01-24 11:23:50|2254.02|2253.52|2254.15|2253.65|2254.15|2253.65|2254.02|2253.52|7
1643023440000|2022-01-24 11:24:00|2254.4|2253.9|2254.52|2254.02|2254.65|2254.15|2254.15|2253.65|84
1643023450000|2022-01-24 11:24:10|2254.65|2254.15|2254.65|2254.15|2254.9|2254.4|2254.4|2253.9|32
1643023460000|2022-01-24 11:24:20|2254.4|2253.9|2255.15|2254.65|2255.15|2254.65|2254.4|2253.9|33
1643023470000|2022-01-24 11:24:30|2255.27|2254.77|2255.15|2254.65|2255.4|2254.9|2255.15|2254.65|49
1643023480000|2022-01-24 11:24:40|2255.02|2254.52|2254.65|2254.15|2255.02|2254.52|2254.65|2254.15|12
1643023490000|2022-01-24 11:24:50|2254.4|2253.9|2254.65|2254.15|2254.65|2254.15|2254.15|2253.65|45
1643023500000|2022-01-24 11:25:00|2254.9|2254.4|2254.9|2254.4|2254.9|2254.4|2254.4|2253.9|28
1643023510000|2022-01-24 11:25:10|2255.02|2254.52|2255.9|2255.4|2256.15|2255.65|2255.02|2254.52|36
1643023520000|2022-01-24 11:25:20|2255.77|2255.27|2253.9|2253.4|2255.9|2255.4|2253.77|2253.27|34
1643023530000|2022-01-24 11:25:30|2253.77|2253.27|2253.02|2252.52|2253.9|2253.4|2252.9|2252.4|31
1643023540000|2022-01-24 11:25:40|2253.15|2252.65|2253.15|2252.65|2253.4|2252.9|2253.15|2252.65|37
1643023550000|2022-01-24 11:25:50|2253.4|2252.9|2252.9|2252.4|2253.4|2252.9|2252.65|2252.15|57
1643023560000|2022-01-24 11:26:00|2252.77|2252.27|2252.15|2251.65|2252.77|2252.27|2252.15|2251.65|34
1643023570000|2022-01-24 11:26:10|2252.27|2251.77|2252.4|2251.9|2252.4|2251.9|2252.15|2251.65|24
1643023580000|2022-01-24 11:26:20|2252.15|2251.65|2251.9|2251.4|2252.15|2251.65|2251.65|2251.15|23
1643023590000|2022-01-24 11:26:30|2251.77|2251.27|2251.52|2251.02|2251.77|2251.27|2251.27|2250.77|26
1643023600000|2022-01-24 11:26:40|2251.65|2251.15|2250.65|2250.15|2251.65|2251.15|2250.65|2250.15|15
1643023610000|2022-01-24 11:26:50|2250.52|2250.02|2251.15|2250.65|2251.15|2250.65|2250.52|2250.02|50
1643023620000|2022-01-24 11:27:00|2251.4|2250.9|2250.65|2250.15|2251.4|2250.9|2250.4|2249.9|136
1643023630000|2022-01-24 11:27:10|2250.52|2250.02|2250.15|2249.65|2250.65|2250.15|2249.9|2249.4|104
1643023640000|2022-01-24 11:27:20|2250.4|2249.9|2250.15|2249.65|2250.4|2249.9|2249.9|2249.4|2
1643023650000|2022-01-24 11:27:30|2250.27|2249.77|2249.65|2249.15|2250.4|2249.9|2249.65|2249.15|97
1643023660000|2022-01-24 11:27:40|2249.77|2249.27|2249.65|2249.15|2249.77|2249.27|2249.4|2248.9|304
1643023670000|2022-01-24 11:27:50|2249.77|2249.27|2250.02|2249.52|2250.15|2249.65|2249.77|2249.27|97
1643023680000|2022-01-24 11:28:00|2250.4|2249.9|2250.4|2249.9|2250.4|2249.9|2249.77|2249.27|49
1643023690000|2022-01-24 11:28:10|2250.52|2250.02|2250.9|2250.4|2251.15|2250.65|2250.52|2250.02|49
1643023700000|2022-01-24 11:28:20|2250.65|2250.15|2250.77|2250.27|2250.9|2250.4|2250.65|2250.15|30
1643023710000|2022-01-24 11:28:30|2250.9|2250.4|2249.27|2248.77|2250.9|2250.4|2249.27|2248.77|89
1643023720000|2022-01-24 11:28:40|2249.15|2248.65|2249.4|2248.9|2249.65|2249.15|2249.15|2248.65|37
1643023730000|2022-01-24 11:28:50|2249.65|2249.15|2249.52|2249.02|2249.65|2249.15|2249.4|2248.9|9
1643023740000|2022-01-24 11:29:00|2249.4|2248.9|2249.65|2249.15|2249.65|2249.15|2249.4|2248.9|30
1643023750000|2022-01-24 11:29:10|2249.52|2249.02|2250.15|2249.65|2250.15|2249.65|2249.4|2248.9|61
1643023760000|2022-01-24 11:29:20|2250.27|2249.77|2249.27|2248.77|2250.27|2249.77|2249.27|2248.77|54
1643023770000|2022-01-24 11:29:30|2249.02|2248.52|2248.9|2248.4|2249.15|2248.65|2248.9|2248.4|38
1643023780000|2022-01-24 11:29:40|2248.77|2248.27|2248.65|2248.15|2248.77|2248.27|2247.9|2247.4|45
1643023790000|2022-01-24 11:29:50|2248.4|2247.9|2248.52|2248.02|2248.65|2248.15|2248.15|2247.65|56
1643023800000|2022-01-24 11:30:00|2248.4|2247.9|2249.4|2248.9|2249.4|2248.9|2248.15|2247.65|70
1643023810000|2022-01-24 11:30:10|2249.27|2248.77|2249.27|2248.77|2249.52|2249.02|2249.15|2248.65|11
1643023820000|2022-01-24 11:30:20|2249.15|2248.65|2250.15|2249.65|2250.15|2249.65|2249.15|2248.65|34
1643023830000|2022-01-24 11:30:30|2250.4|2249.9|2250.27|2249.77|2250.52|2250.02|2250.15|2249.65|18
1643023840000|2022-01-24 11:30:40|2250.4|2249.9|2249.52|2249.02|2250.4|2249.9|2249.4|2248.9|58
1643023850000|2022-01-24 11:30:50|2249.65|2249.15|2250.15|2249.65|2250.15|2249.65|2249.52|2249.02|30
1643023860000|2022-01-24 11:31:00|2249.9|2249.4|2250.4|2249.9|2250.65|2250.15|2249.9|2249.4|71
1643023870000|2022-01-24 11:31:10|||||||||1
1643023880000|2022-01-24 11:31:20|2250.15|2249.65|2250.15|2249.65|2250.4|2249.9|2249.9|2249.4|74
1643023890000|2022-01-24 11:31:30|2250.02|2249.52|2249.65|2249.15|2250.15|2249.65|2249.65|2249.15|26
1643023900000|2022-01-24 11:31:40|2250.15|2249.65|2249.9|2249.4|2250.15|2249.65|2249.9|2249.4|32
1643023910000|2022-01-24 11:31:50|2250.02|2249.52|2249.9|2249.4|2250.15|2249.65|2249.65|2249.15|30
1643023920000|2022-01-24 11:32:00|2249.77|2249.27|2249.4|2248.9|2249.9|2249.4|2249.15|2248.65|52
1643023930000|2022-01-24 11:32:10|2249.27|2248.77|2249.65|2249.15|2249.9|2249.4|2249.15|2248.65|15
1643023940000|2022-01-24 11:32:20|2249.52|2249.02|2249.65|2249.15|2249.65|2249.15|2249.52|2249.02|2
1643023950000|2022-01-24 11:32:30|2249.77|2249.27|2250.15|2249.65|2250.15|2249.65|2249.77|2249.27|9
1643023960000|2022-01-24 11:32:40|2250.02|2249.52|2249.65|2249.15|2250.15|2249.65|2249.65|2249.15|41
1643023970000|2022-01-24 11:32:50|2249.77|2249.27|2249.52|2249.02|2249.9|2249.4|2249.52|2249.02|22
1643023980000|2022-01-24 11:33:00|2249.65|2249.15|2248.15|2247.65|2249.65|2249.15|2248.15|2247.65|36
1643023990000|2022-01-24 11:33:10|2248.4|2247.9|2248.52|2248.02|2248.65|2248.15|2248.27|2247.77|26
1643024000000|2022-01-24 11:33:20|2248.65|2248.15|2248.77|2248.27|2248.9|2248.4|2248.65|2248.15|10
1643024010000|2022-01-24 11:33:30|2248.65|2248.15|2248.9|2248.4|2248.9|2248.4|2248.65|2248.15|72
1643024020000|2022-01-24 11:33:40|2248.65|2248.15|2249.4|2248.9|2249.4|2248.9|2248.65|2248.15|173
1643024030000|2022-01-24 11:33:50|2249.65|2249.15|2249.9|2249.4|2249.9|2249.4|2249.4|2248.9|37
1643024040000|2022-01-24 11:34:00|2249.65|2249.15|2249.4|2248.9|2249.65|2249.15|2249.27|2248.77|37
1643024050000|2022-01-24 11:34:10|2249.27|2248.77|2249.02|2248.52|2249.4|2248.9|2249.02|2248.52|48
1643024060000|2022-01-24 11:34:20|2249.15|2248.65|2249.15|2248.65|2249.15|2248.65|2248.65|2248.15|226
1643024070000|2022-01-24 11:34:30|2249.02|2248.52|2248.65|2248.15|2249.15|2248.65|2248.65|2248.15|122
1643024080000|2022-01-24 11:34:40|2248.77|2248.27|2249.15|2248.65|2249.15|2248.65|2248.77|2248.27|24
1643024090000|2022-01-24 11:34:50|2249.27|2248.77|2249.15|2248.65|2249.4|2248.9|2249.15|2248.65|20
1643024100000|2022-01-24 11:35:00|2249.27|2248.77|2249.27|2248.77|2249.65|2249.15|2249.15|2248.65|70
1643024110000|2022-01-24 11:35:10|2249.15|2248.65|2249.4|2248.9|2249.4|2248.9|2249.15|2248.65|10
1643024120000|2022-01-24 11:35:20|2249.27|2248.77|2248.52|2248.02|2249.4|2248.9|2248.52|2248.02|13
1643024130000|2022-01-24 11:35:30|2248.65|2248.15|2248.77|2248.27|2248.9|2248.4|2248.65|2248.15|6
1643024140000|2022-01-24 11:35:40|2248.9|2248.4|2248.4|2247.9|2248.9|2248.4|2248.15|2247.65|34
1643024150000|2022-01-24 11:35:50|2248.27|2247.77|2248.52|2248.02|2248.9|2248.4|2248.27|2247.77|12
1643024160000|2022-01-24 11:36:00|2248.4|2247.9|2249.02|2248.52|2249.15|2248.65|2248.4|2247.9|29
1643024170000|2022-01-24 11:36:10|2249.15|2248.65|2248.9|2248.4|2249.15|2248.65|2248.65|2248.15|7
1643024180000|2022-01-24 11:36:20|2248.77|2248.27|2249.52|2249.02|2249.52|2249.02|2248.77|2248.27|19
1643024190000|2022-01-24 11:36:30|2249.65|2249.15|2249.52|2249.02|2249.65|2249.15|2249.4|2248.9|17
1643024200000|2022-01-24 11:36:40|2249.65|2249.15|2249.65|2249.15|2249.65|2249.15|2249.52|2249.02|5
1643024210000|2022-01-24 11:36:50|2249.4|2248.9|2249.4|2248.9|2249.65|2249.15|2249.4|2248.9|6
1643024220000|2022-01-24 11:37:00|2249.52|2249.02|2249.65|2249.15|2249.65|2249.15|2249.4|2248.9|4
1643024230000|2022-01-24 11:37:10|2249.9|2249.4|2249.65|2249.15|2249.9|2249.4|2249.65|2249.15|45
1643024240000|2022-01-24 11:37:20|2249.52|2249.02|2249.65|2249.15|2249.65|2249.15|2249.4|2248.9|3
1643024250000|2022-01-24 11:37:30|2249.77|2249.27|2249.4|2248.9|2249.77|2249.27|2249.4|2248.9|42
1643024260000|2022-01-24 11:37:40|2249.27|2248.77|2249.15|2248.65|2249.4|2248.9|2249.15|2248.65|22
1643024270000|2022-01-24 11:37:50|2249.02|2248.52|2249.77|2249.27|2249.9|2249.4|2248.02|2247.52|269
1643024280000|2022-01-24 11:38:00|2249.9|2249.4|2249.9|2249.4|2250.4|2249.9|2249.65|2249.15|78
1643024290000|2022-01-24 11:38:10|2250.02|2249.52|2250.02|2249.52|2250.15|2249.65|2249.9|2249.4|32
1643024300000|2022-01-24 11:38:20|2250.15|2249.65|2252.4|2251.9|2252.65|2252.15|2250.15|2249.65|144
1643024310000|2022-01-24 11:38:30|2252.65|2252.15|2252.4|2251.9|2252.65|2252.15|2252.15|2251.65|43
1643024320000|2022-01-24 11:38:40|2252.27|2251.77|2252.27|2251.77|2252.65|2252.15|2252.27|2251.77|14
1643024330000|2022-01-24 11:38:50|2252.4|2251.9|2251.9|2251.4|2252.4|2251.9|2251.65|2251.15|19
1643024340000|2022-01-24 11:39:00|2252.02|2251.52|2251.65|2251.15|2252.15|2251.65|2251.4|2250.9|36
1643024350000|2022-01-24 11:39:10|2251.4|2250.9|2251.9|2251.4|2251.9|2251.4|2251.4|2250.9|17
1643024360000|2022-01-24 11:39:20|2252.02|2251.52|2252.15|2251.65|2252.15|2251.65|2251.9|2251.4|12
1643024370000|2022-01-24 11:39:30|2252.02|2251.52|2251.15|2250.65|2252.15|2251.65|2251.15|2250.65|38
1643024380000|2022-01-24 11:39:40|2251.4|2250.9|2251.15|2250.65|2251.4|2250.9|2251.15|2250.65|8
1643024390000|2022-01-24 11:39:50|||||||||8
1643024400000|2022-01-24 11:40:00|2250.9|2250.4|2252.4|2251.9|2252.65|2252.15|2250.9|2250.4|57
1643024410000|2022-01-24 11:40:10|2252.27|2251.77|2252.77|2252.27|2252.9|2252.4|2252.27|2251.77|27
1643024420000|2022-01-24 11:40:20|2252.9|2252.4|2252.9|2252.4|2252.9|2252.4|2252.65|2252.15|10
1643024430000|2022-01-24 11:40:30|2252.77|2252.27|2253.15|2252.65|2253.15|2252.65|2252.4|2251.9|25
1643024440000|2022-01-24 11:40:40|2253.4|2252.9|2251.77|2251.27|2253.4|2252.9|2251.77|2251.27|52
1643024450000|2022-01-24 11:40:50|2251.65|2251.15|2251.65|2251.15|2251.77|2251.27|2251.15|2250.65|41
1643024460000|2022-01-24 11:41:00|2251.9|2251.4|2252.9|2252.4|2252.9|2252.4|2251.65|2251.15|113
1643024470000|2022-01-24 11:41:10|2252.77|2252.27|2252.77|2252.27|2252.9|2252.4|2252.65|2252.15|30
1643024480000|2022-01-24 11:41:20|2252.65|2252.15|2252.02|2251.52|2252.65|2252.15|2252.02|2251.52|26
1643024490000|2022-01-24 11:41:30|2252.15|2251.65|2252.15|2251.65|2252.4|2251.9|2252.15|2251.65|15
1643024500000|2022-01-24 11:41:40|2252.27|2251.77|2252.52|2252.02|2252.65|2252.15|2252.15|2251.65|23
1643024510000|2022-01-24 11:41:50|2252.65|2252.15|2252.52|2252.02|2252.9|2252.4|2252.4|2251.9|11
1643024520000|2022-01-24 11:42:00|2252.4|2251.9|2251.9|2251.4|2252.4|2251.9|2251.9|2251.4|11
1643024530000|2022-01-24 11:42:10|2252.02|2251.52|2251.65|2251.15|2252.15|2251.65|2251.65|2251.15|44
1643024540000|2022-01-24 11:42:20|2251.52|2251.02|2251.9|2251.4|2252.02|2251.52|2251.15|2250.65|17
1643024550000|2022-01-24 11:42:30|2251.77|2251.27|2252.27|2251.77|2252.27|2251.77|2251.65|2251.15|12
1643024560000|2022-01-24 11:42:40|2252.4|2251.9|2251.52|2251.02|2252.4|2251.9|2251.52|2251.02|3
1643024570000|2022-01-24 11:42:50|2251.65|2251.15|2251.4|2250.9|2251.65|2251.15|2251.4|2250.9|1
1643024580000|2022-01-24 11:43:00|2251.27|2250.77|2250.77|2250.27|2251.4|2250.9|2250.77|2250.27|26
1643024590000|2022-01-24 11:43:10|2250.65|2250.15|2251.02|2250.52|2251.15|2250.65|2250.52|2250.02|21
1643024600000|2022-01-24 11:43:20|2251.15|2250.65|2250.77|2250.27|2251.15|2250.65|2250.65|2250.15|4
1643024610000|2022-01-24 11:43:30|2250.9|2250.4|2250.65|2250.15|2250.9|2250.4|2250.27|2249.77|13
1643024620000|2022-01-24 11:43:40|2250.9|2250.4|2250.9|2250.4|2251.15|2250.65|2250.9|2250.4|18
1643024630000|2022-01-24 11:43:50|2250.77|2250.27|2250.65|2250.15|2250.77|2250.27|2250.52|2250.02|10
1643024640000|2022-01-24 11:44:00|2250.52|2250.02|2250.02|2249.52|2250.65|2250.15|2249.9|2249.4|14
1643024650000|2022-01-24 11:44:10|2250.15|2249.65|2249.9|2249.4|2250.15|2249.65|2249.9|2249.4|13
1643024660000|2022-01-24 11:44:20|2250.02|2249.52|2250.02|2249.52|2250.15|2249.65|2249.9|2249.4|23
1643024670000|2022-01-24 11:44:30|2250.15|2249.65|2249.15|2248.65|2250.15|2249.65|2249.15|2248.65|22
1643024680000|2022-01-24 11:44:40|2249.27|2248.77|2249.4|2248.9|2249.4|2248.9|2249.15|2248.65|18
1643024690000|2022-01-24 11:44:50|2249.65|2249.15|2249.02|2248.52|2249.65|2249.15|2248.9|2248.4|32
1643024700000|2022-01-24 11:45:00|2249.15|2248.65|2249.02|2248.52|2249.15|2248.65|2248.65|2248.15|22
1643024710000|2022-01-24 11:45:10|2248.9|2248.4|2249.9|2249.4|2249.9|2249.4|2248.9|2248.4|58
1643024720000|2022-01-24 11:45:20|2249.77|2249.27|2249.15|2248.65|2249.77|2249.27|2249.15|2248.65|28
1643024730000|2022-01-24 11:45:30|2249.27|2248.77|2249.4|2248.9|2249.65|2249.15|2249.15|2248.65|17
1643024740000|2022-01-24 11:45:40|2249.52|2249.02|2249.65|2249.15|2249.9|2249.4|2249.27|2248.77|40
1643024750000|2022-01-24 11:45:50|2249.77|2249.27|2249.4|2248.9|2249.77|2249.27|2249.4|2248.9|12
1643024760000|2022-01-24 11:46:00|2249.52|2249.02|2249.15|2248.65|2249.65|2249.15|2249.15|2248.65|24
1643024770000|2022-01-24 11:46:10|2249.27|2248.77|2249.4|2248.9|2249.4|2248.9|2249.15|2248.65|16
1643024780000|2022-01-24 11:46:20|2249.27|2248.77|2249.65|2249.15|2249.65|2249.15|2249.27|2248.77|13
1643024790000|2022-01-24 11:46:30|2249.9|2249.4|2250.9|2250.4|2250.9|2250.4|2249.65|2249.15|90
1643024800000|2022-01-24 11:46:40|2251.02|2250.52|2251.4|2250.9|2251.4|2250.9|2250.9|2250.4|72
1643024810000|2022-01-24 11:46:50|2251.27|2250.77|2250.9|2250.4|2251.27|2250.77|2250.65|2250.15|14
1643024820000|2022-01-24 11:47:00|2250.65|2250.15|2250.9|2250.4|2250.9|2250.4|2250.65|2250.15|16
1643024830000|2022-01-24 11:47:10|2251.15|2250.65|2250.9|2250.4|2251.4|2250.9|2250.9|2250.4|30
1643024840000|2022-01-24 11:47:20|2251.02|2250.52|2250.9|2250.4|2251.15|2250.65|2250.65|2250.15|37
1643024850000|2022-01-24 11:47:30|2250.77|2250.27|2249.9|2249.4|2250.77|2250.27|2249.9|2249.4|17
1643024860000|2022-01-24 11:47:40|2250.15|2249.65|2250.4|2249.9|2250.65|2250.15|2250.15|2249.65|33
1643024870000|2022-01-24 11:47:50|2250.27|2249.77|2250.4|2249.9|2250.52|2250.02|2250.15|2249.65|30
1643024880000|2022-01-24 11:48:00|2250.9|2250.4|2250.65|2250.15|2250.9|2250.4|2250.65|2250.15|56
1643024890000|2022-01-24 11:48:10|2250.52|2250.02|2250.52|2250.02|2250.65|2250.15|2250.15|2249.65|13
1643024900000|2022-01-24 11:48:20|2250.4|2249.9|2250.4|2249.9|2250.65|2250.15|2250.4|2249.9|34
1643024910000|2022-01-24 11:48:30|2250.52|2250.02|2251.4|2250.9|2251.4|2250.9|2250.52|2250.02|52
1643024920000|2022-01-24 11:48:40|2251.15|2250.65|2252.27|2251.77|2252.27|2251.77|2251.15|2250.65|19
1643024930000|2022-01-24 11:48:50|2252.4|2251.9|2252.02|2251.52|2252.4|2251.9|2252.02|2251.52|13
1643024940000|2022-01-24 11:49:00|2251.9|2251.4|2251.52|2251.02|2251.9|2251.4|2251.15|2250.65|36
1643024950000|2022-01-24 11:49:10|2251.4|2250.9|2251.65|2251.15|2251.65|2251.15|2251.4|2250.9|8
1643024960000|2022-01-24 11:49:20|2251.52|2251.02|2252.15|2251.65|2252.15|2251.65|2251.4|2250.9|43
1643024970000|2022-01-24 11:49:30|2252.02|2251.52|2251.4|2250.9|2252.02|2251.52|2251.15|2250.65|20
1643024980000|2022-01-24 11:49:40|2251.65|2251.15|2251.15|2250.65|2251.65|2251.15|2251.15|2250.65|15
1643024990000|2022-01-24 11:49:50|2251.27|2250.77|2252.15|2251.65|2252.15|2251.65|2250.65|2250.15|184
1643025000000|2022-01-24 11:50:00|2252.27|2251.77|2252.4|2251.9|2252.52|2252.02|2252.15|2251.65|59
1643025010000|2022-01-24 11:50:10|2252.27|2251.77|2252.77|2252.27|2253.02|2252.52|2252.15|2251.65|54
1643025020000|2022-01-24 11:50:20|2252.65|2252.15|2252.77|2252.27|2252.77|2252.27|2252.65|2252.15|65
1643025030000|2022-01-24 11:50:30|2252.9|2252.4|2252.77|2252.27|2253.02|2252.52|2252.65|2252.15|28
1643025040000|2022-01-24 11:50:40|2252.9|2252.4|2252.77|2252.27|2252.9|2252.4|2252.77|2252.27|13
1643025050000|2022-01-24 11:50:50|2252.9|2252.4|2252.77|2252.27|2252.9|2252.4|2252.65|2252.15|13
1643025060000|2022-01-24 11:51:00|2252.65|2252.15|2252.9|2252.4|2253.15|2252.65|2252.65|2252.15|76
1643025070000|2022-01-24 11:51:10|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2252.9|2252.4|13
1643025080000|2022-01-24 11:51:20|2253.4|2252.9|2253.65|2253.15|2253.65|2253.15|2253.4|2252.9|46
1643025090000|2022-01-24 11:51:30|2253.52|2253.02|2253.27|2252.77|2253.52|2253.02|2252.9|2252.4|14
1643025100000|2022-01-24 11:51:40|2253.4|2252.9|2253.4|2252.9|2253.4|2252.9|2253.27|2252.77|2
1643025110000|2022-01-24 11:51:50|2253.52|2253.02|2253.4|2252.9|2253.65|2253.15|2253.4|2252.9|35
1643025120000|2022-01-24 11:52:00|2253.27|2252.77|2253.4|2252.9|2253.4|2252.9|2253.15|2252.65|21
1643025130000|2022-01-24 11:52:10|2253.27|2252.77|2253.65|2253.15|2253.65|2253.15|2253.15|2252.65|61
1643025140000|2022-01-24 11:52:20|2253.52|2253.02|2253.15|2252.65|2253.65|2253.15|2252.9|2252.4|7
1643025150000|2022-01-24 11:52:30|2253.4|2252.9|2253.15|2252.65|2253.4|2252.9|2253.15|2252.65|4
1643025160000|2022-01-24 11:52:40|2253.02|2252.52|2252.9|2252.4|2253.02|2252.52|2252.9|2252.4|1
1643025170000|2022-01-24 11:52:50|2253.02|2252.52|2252.9|2252.4|2253.15|2252.65|2252.9|2252.4|11
1643025180000|2022-01-24 11:53:00|2252.65|2252.15|2251.65|2251.15|2252.65|2252.15|2251.15|2250.65|300
1643025190000|2022-01-24 11:53:10|2251.4|2250.9|2251.65|2251.15|2251.9|2251.4|2251.4|2250.9|24
1643025200000|2022-01-24 11:53:20|2251.77|2251.27|2252.27|2251.77|2252.27|2251.77|2251.77|2251.27|48
1643025210000|2022-01-24 11:53:30|2252.15|2251.65|2252.15|2251.65|2252.4|2251.9|2252.15|2251.65|3
1643025220000|2022-01-24 11:53:40|2252.27|2251.77|2252.15|2251.65|2252.4|2251.9|2252.15|2251.65|3
1643025230000|2022-01-24 11:53:50|2251.9|2251.4|2251.9|2251.4|2252.15|2251.65|2251.65|2251.15|19
1643025240000|2022-01-24 11:54:00|2251.77|2251.27|2250.9|2250.4|2251.9|2251.4|2250.9|2250.4|26
1643025250000|2022-01-24 11:54:10|2250.77|2250.27|2250.9|2250.4|2250.9|2250.4|2250.65|2250.15|11
1643025260000|2022-01-24 11:54:20|2250.77|2250.27|2250.65|2250.15|2250.77|2250.27|2250.4|2249.9|10
1643025270000|2022-01-24 11:54:30|2250.9|2250.4|2250.9|2250.4|2251.15|2250.65|2250.9|2250.4|43
1643025280000|2022-01-24 11:54:40|2251.02|2250.52|2250.65|2250.15|2251.15|2250.65|2250.65|2250.15|1
1643025290000|2022-01-24 11:54:50|2250.77|2250.27|2249.9|2249.4|2250.9|2250.4|2249.9|2249.4|42
1643025300000|2022-01-24 11:55:00|2250.02|2249.52|2249.9|2249.4|2250.02|2249.52|2249.65|2249.15|29
1643025310000|2022-01-24 11:55:10|2249.77|2249.27|2249.65|2249.15|2249.9|2249.4|2249.4|2248.9|32
1643025320000|2022-01-24 11:55:20|2249.52|2249.02|2249.4|2248.9|2249.65|2249.15|2249.4|2248.9|21
1643025330000|2022-01-24 11:55:30|2249.52|2249.02|2249.15|2248.65|2249.52|2249.02|2248.9|2248.4|18
1643025340000|2022-01-24 11:55:40|2249.02|2248.52|2248.9|2248.4|2249.15|2248.65|2248.9|2248.4|12
1643025350000|2022-01-24 11:55:50|2248.77|2248.27|2248.4|2247.9|2248.77|2248.27|2248.4|2247.9|21
1643025360000|2022-01-24 11:56:00|2248.52|2248.02|2248.4|2247.9|2248.52|2248.02|2248.15|2247.65|32
1643025370000|2022-01-24 11:56:10|2248.15|2247.65|2247.9|2247.4|2248.27|2247.77|2247.9|2247.4|28
1643025380000|2022-01-24 11:56:20|2248.02|2247.52|2247.9|2247.4|2248.02|2247.52|2247.27|2246.77|127
1643025390000|2022-01-24 11:56:30|2247.77|2247.27|2247.4|2246.9|2247.77|2247.27|2247.15|2246.65|61
1643025400000|2022-01-24 11:56:40|2247.52|2247.02|2247.4|2246.9|2247.77|2247.27|2247.4|2246.9|6
1643025410000|2022-01-24 11:56:50|2247.52|2247.02|2247.9|2247.4|2247.9|2247.4|2247.4|2246.9|31
1643025420000|2022-01-24 11:57:00|2248.02|2247.52|2248.15|2247.65|2248.4|2247.9|2248.02|2247.52|29
1643025430000|2022-01-24 11:57:10|2247.9|2247.4|2248.02|2247.52|2248.15|2247.65|2247.9|2247.4|8
1643025440000|2022-01-24 11:57:20|2247.9|2247.4|2247.65|2247.15|2248.15|2247.65|2247.52|2247.02|8
1643025450000|2022-01-24 11:57:30|2247.77|2247.27|2247.77|2247.27|2247.9|2247.4|2247.65|2247.15|7
1643025460000|2022-01-24 11:57:40|2247.9|2247.4|2247.9|2247.4|2248.15|2247.65|2247.65|2247.15|41
1643025470000|2022-01-24 11:57:50|2247.77|2247.27|2248.15|2247.65|2248.15|2247.65|2247.65|2247.15|17
1643025480000|2022-01-24 11:58:00|2247.9|2247.4|2248.52|2248.02|2248.52|2248.02|2247.65|2247.15|132
1643025490000|2022-01-24 11:58:10|2248.65|2248.15|2249.4|2248.9|2249.65|2249.15|2248.65|2248.15|31
1643025500000|2022-01-24 11:58:20|2249.27|2248.77|2249.15|2248.65|2249.27|2248.77|2248.9|2248.4|44
1643025510000|2022-01-24 11:58:30|2249.02|2248.52|2248.4|2247.9|2249.15|2248.65|2248.4|2247.9|18
1643025520000|2022-01-24 11:58:40|2248.52|2248.02|2248.65|2248.15|2248.9|2248.4|2248.4|2247.9|11
1643025530000|2022-01-24 11:58:50|2248.77|2248.27|2248.4|2247.9|2248.77|2248.27|2248.4|2247.9|11
1643025540000|2022-01-24 11:59:00|2248.52|2248.02|2248.4|2247.9|2248.9|2248.4|2248.4|2247.9|16
1643025550000|2022-01-24 11:59:10|2248.52|2248.02|2248.02|2247.52|2248.52|2248.02|2247.9|2247.4|25
1643025560000|2022-01-24 11:59:20|2248.15|2247.65|2248.4|2247.9|2248.4|2247.9|2248.02|2247.52|24
1643025570000|2022-01-24 11:59:30|2248.27|2247.77|2248.15|2247.65|2248.4|2247.9|2248.02|2247.52|35
1643025580000|2022-01-24 11:59:40|2248.02|2247.52|2247.9|2247.4|2248.15|2247.65|2247.9|2247.4|24
1643025590000|2022-01-24 11:59:50|2247.65|2247.15|2248.4|2247.9|2248.4|2247.9|2247.65|2247.15|78
1643025600000|2022-01-24 12:00:00|2248.65|2248.15|2249.65|2249.15|2250.15|2249.65|2248.65|2248.15|231
1643025610000|2022-01-24 12:00:10|2249.77|2249.27|2249.4|2248.9|2249.9|2249.4|2249.4|2248.9|85
1643025620000|2022-01-24 12:00:20|2249.27|2248.77|2249.02|2248.52|2249.4|2248.9|2249.02|2248.52|5
1643025630000|2022-01-24 12:00:30|2248.9|2248.4|2248.77|2248.27|2248.9|2248.4|2248.4|2247.9|11
1643025640000|2022-01-24 12:00:40|2248.65|2248.15|2248.77|2248.27|2248.9|2248.4|2248.65|2248.15|2
1643025650000|2022-01-24 12:00:50|2248.9|2248.4|2248.65|2248.15|2248.9|2248.4|2248.4|2247.9|16
1643025660000|2022-01-24 12:01:00|2248.77|2248.27|2247.9|2247.4|2248.77|2248.27|2247.9|2247.4|41
1643025670000|2022-01-24 12:01:10|2247.65|2247.15|2247.15|2246.65|2247.77|2247.27|2247.15|2246.65|28
1643025680000|2022-01-24 12:01:20|2247.02|2246.52|2247.15|2246.65|2247.15|2246.65|2246.9|2246.4|10
1643025690000|2022-01-24 12:01:30|2247.27|2246.77|2246.9|2246.4|2247.4|2246.9|2246.65|2246.15|46
1643025700000|2022-01-24 12:01:40|2246.77|2246.27|2246.65|2246.15|2246.9|2246.4|2246.65|2246.15|1
1643025710000|2022-01-24 12:01:50|2246.77|2246.27|2246.52|2246.02|2246.9|2246.4|2246.4|2245.9|12
1643025720000|2022-01-24 12:02:00|2246.4|2245.9|2246.15|2245.65|2246.4|2245.9|2246.02|2245.52|20
1643025730000|2022-01-24 12:02:10|2246.27|2245.77|2245.9|2245.4|2246.4|2245.9|2245.9|2245.4|52
1643025740000|2022-01-24 12:02:20|2246.15|2245.65|2247.15|2246.65|2247.15|2246.65|2246.15|2245.65|50
1643025750000|2022-01-24 12:02:30|2247.02|2246.52|2247.15|2246.65|2247.15|2246.65|2246.9|2246.4|10
1643025760000|2022-01-24 12:02:40|2247.02|2246.52|2247.15|2246.65|2247.15|2246.65|2246.65|2246.15|36
1643025770000|2022-01-24 12:02:50|2247.02|2246.52|2247.4|2246.9|2247.4|2246.9|2247.02|2246.52|33
1643025780000|2022-01-24 12:03:00|2247.27|2246.77|2247.27|2246.77|2247.4|2246.9|2246.9|2246.4|31
1643025790000|2022-01-24 12:03:10|2247.15|2246.65|2247.52|2247.02|2247.65|2247.15|2247.15|2246.65|18
1643025800000|2022-01-24 12:03:20|2247.65|2247.15|2247.9|2247.4|2247.9|2247.4|2247.4|2246.9|16
1643025810000|2022-01-24 12:03:30|2247.77|2247.27|2247.65|2247.15|2247.9|2247.4|2247.65|2247.15|6
1643025820000|2022-01-24 12:03:40|2247.77|2247.27|2247.9|2247.4|2247.9|2247.4|2247.65|2247.15|23
1643025830000|2022-01-24 12:03:50|2247.77|2247.27|2248.15|2247.65|2248.15|2247.65|2247.65|2247.15|22
1643025840000|2022-01-24 12:04:00|2248.02|2247.52|2248.4|2247.9|2248.4|2247.9|2248.02|2247.52|17
1643025850000|2022-01-24 12:04:10|2248.27|2247.77|2247.9|2247.4|2248.4|2247.9|2247.9|2247.4|8
1643025860000|2022-01-24 12:04:20|2248.02|2247.52|2247.77|2247.27|2248.02|2247.52|2247.65|2247.15|2
1643025870000|2022-01-24 12:04:30|2247.65|2247.15|2247.02|2246.52|2247.65|2247.15|2246.9|2246.4|31
1643025880000|2022-01-24 12:04:40|2246.9|2246.4|2247.15|2246.65|2247.15|2246.65|2246.65|2246.15|6
1643025890000|2022-01-24 12:04:50|2247.27|2246.77|2246.9|2246.4|2247.4|2246.9|2246.77|2246.27|13
1643025900000|2022-01-24 12:05:00|2247.02|2246.52|2246.65|2246.15|2247.27|2246.77|2246.65|2246.15|34
1643025910000|2022-01-24 12:05:10|2246.4|2245.9|2246.65|2246.15|2246.65|2246.15|2246.4|2245.9|9
1643025920000|2022-01-24 12:05:20|2246.52|2246.02|2246.27|2245.77|2246.65|2246.15|2246.15|2245.65|7
1643025930000|2022-01-24 12:05:30|2246.15|2245.65|2246.4|2245.9|2246.4|2245.9|2246.15|2245.65|3
1643025940000|2022-01-24 12:05:40|2246.65|2246.15|2246.15|2245.65|2246.65|2246.15|2246.15|2245.65|36
1643025950000|2022-01-24 12:05:50|2246.27|2245.77|2246.52|2246.02|2246.65|2246.15|2246.15|2245.65|21
1643025960000|2022-01-24 12:06:00|2246.65|2246.15|2246.9|2246.4|2246.9|2246.4|2246.4|2245.9|10
1643025970000|2022-01-24 12:06:10|2247.4|2246.9|2247.9|2247.4|2248.15|2247.65|2247.4|2246.9|16
1643025980000|2022-01-24 12:06:20|2248.02|2247.52|2248.9|2248.4|2248.9|2248.4|2247.9|2247.4|37
1643025990000|2022-01-24 12:06:30|2249.15|2248.65|2248.9|2248.4|2249.15|2248.65|2248.9|2248.4|31
1643026000000|2022-01-24 12:06:40|2249.02|2248.52|2249.27|2248.77|2249.4|2248.9|2248.9|2248.4|25
1643026010000|2022-01-24 12:06:50|2249.4|2248.9|2249.52|2249.02|2249.9|2249.4|2249.15|2248.65|24
1643026020000|2022-01-24 12:07:00|2249.4|2248.9|2248.9|2248.4|2249.52|2249.02|2248.9|2248.4|6
1643026030000|2022-01-24 12:07:10|2248.77|2248.27|2248.4|2247.9|2248.77|2248.27|2248.15|2247.65|14
1643026040000|2022-01-24 12:07:20|2248.27|2247.77|2248.27|2247.77|2248.4|2247.9|2248.15|2247.65|12
1643026050000|2022-01-24 12:07:30|2248.15|2247.65|2247.15|2246.65|2248.4|2247.9|2247.15|2246.65|40
1643026060000|2022-01-24 12:07:40|2247.02|2246.52|2247.15|2246.65|2247.27|2246.77|2246.65|2246.15|48
1643026070000|2022-01-24 12:07:50|2247.27|2246.77|2247.4|2246.9|2247.4|2246.9|2247.27|2246.77|1
1643026080000|2022-01-24 12:08:00|2247.27|2246.77|2247.65|2247.15|2247.65|2247.15|2247.15|2246.65|18
1643026090000|2022-01-24 12:08:10|2247.52|2247.02|2247.9|2247.4|2247.9|2247.4|2247.4|2246.9|25
1643026100000|2022-01-24 12:08:20|2247.77|2247.27|2247.65|2247.15|2247.9|2247.4|2247.65|2247.15|4
1643026110000|2022-01-24 12:08:30|2247.52|2247.02|2247.65|2247.15|2247.9|2247.4|2247.4|2246.9|17
1643026120000|2022-01-24 12:08:40|2247.9|2247.4|2248.15|2247.65|2248.15|2247.65|2247.9|2247.4|10
1643026130000|2022-01-24 12:08:50|2248.02|2247.52|2248.27|2247.77|2248.27|2247.77|2247.9|2247.4|8
1643026140000|2022-01-24 12:09:00|2248.15|2247.65|2248.9|2248.4|2249.02|2248.52|2248.15|2247.65|21
1643026150000|2022-01-24 12:09:10|2249.02|2248.52|2248.77|2248.27|2249.02|2248.52|2248.65|2248.15|9
1643026160000|2022-01-24 12:09:20|2248.9|2248.4|2249.15|2248.65|2249.15|2248.65|2248.9|2248.4|9
1643026170000|2022-01-24 12:09:30|2249.02|2248.52|2248.65|2248.15|2249.02|2248.52|2248.4|2247.9|3
1643026180000|2022-01-24 12:09:40|2248.77|2248.27|2249.02|2248.52|2249.15|2248.65|2248.77|2248.27|4
1643026190000|2022-01-24 12:09:50|2249.15|2248.65|2249.15|2248.65|2249.4|2248.9|2248.65|2248.15|21
1643026200000|2022-01-24 12:10:00|2249.27|2248.77|2249.15|2248.65|2249.27|2248.77|2248.65|2248.15|11
1643026210000|2022-01-24 12:10:10|2249.4|2248.9|2249.4|2248.9|2249.65|2249.15|2249.15|2248.65|18
1643026220000|2022-01-24 12:10:20|2249.27|2248.77|2249.4|2248.9|2249.4|2248.9|2249.15|2248.65|10
1643026230000|2022-01-24 12:10:30|2249.65|2249.15|2249.4|2248.9|2249.65|2249.15|2249.27|2248.77|21
1643026240000|2022-01-24 12:10:40|2249.27|2248.77|2249.15|2248.65|2249.4|2248.9|2248.65|2248.15|16
1643026250000|2022-01-24 12:10:50|2249.02|2248.52|2248.9|2248.4|2249.15|2248.65|2248.9|2248.4|10
1643026260000|2022-01-24 12:11:00|2249.02|2248.52|2248.52|2248.02|2249.02|2248.52|2248.4|2247.9|12
1643026270000|2022-01-24 12:11:10|2248.65|2248.15|2248.52|2248.02|2248.9|2248.4|2248.4|2247.9|5
1643026280000|2022-01-24 12:11:20|2248.4|2247.9|2248.4|2247.9|2248.65|2248.15|2248.4|2247.9|15
1643026290000|2022-01-24 12:11:30|2248.15|2247.65|2247.65|2247.15|2248.27|2247.77|2247.65|2247.15|9
1643026300000|2022-01-24 12:11:40|2247.52|2247.02|2247.9|2247.4|2248.02|2247.52|2247.52|2247.02|57
1643026310000|2022-01-24 12:11:50|2248.02|2247.52|2247.9|2247.4|2248.15|2247.65|2247.9|2247.4|28
1643026320000|2022-01-24 12:12:00|2248.02|2247.52|2248.15|2247.65|2248.15|2247.65|2247.65|2247.15|16
1643026330000|2022-01-24 12:12:10|2248.02|2247.52|2247.65|2247.15|2248.02|2247.52|2247.65|2247.15|8
1643026340000|2022-01-24 12:12:20|2247.52|2247.02|2247.77|2247.27|2247.77|2247.27|2247.4|2246.9|4
1643026350000|2022-01-24 12:12:30|2247.65|2247.15|2247.65|2247.15|2247.65|2247.15|2247.4|2246.9|11
1643026360000|2022-01-24 12:12:40|2247.9|2247.4|2247.65|2247.15|2247.9|2247.4|2247.65|2247.15|8
1643026370000|2022-01-24 12:12:50|2247.52|2247.02|2247.15|2246.65|2247.52|2247.02|2247.15|2246.65|39
1643026380000|2022-01-24 12:13:00|2247.27|2246.77|2247.27|2246.77|2247.4|2246.9|2247.27|2246.77|18
1643026390000|2022-01-24 12:13:10|2247.4|2246.9|2247.4|2246.9|2247.4|2246.9|2247.15|2246.65|6
1643026400000|2022-01-24 12:13:20|2247.27|2246.77|2247.15|2246.65|2247.27|2246.77|2247.15|2246.65|13
1643026410000|2022-01-24 12:13:30|2247.27|2246.77|2247.15|2246.65|2247.4|2246.9|2247.15|2246.65|17
1643026420000|2022-01-24 12:13:40|2247.02|2246.52|2247.15|2246.65|2247.15|2246.65|2247.02|2246.52|13
1643026430000|2022-01-24 12:13:50|||||||||1
1643026440000|2022-01-24 12:14:00|2247.02|2246.52|2247.02|2246.52|2247.15|2246.65|2246.77|2246.27|38
1643026450000|2022-01-24 12:14:10|2247.15|2246.65|2247.65|2247.15|2247.9|2247.4|2247.15|2246.65|68
1643026460000|2022-01-24 12:14:20|2247.9|2247.4|2248.15|2247.65|2248.15|2247.65|2247.9|2247.4|30
1643026470000|2022-01-24 12:14:30|2248.4|2247.9|2248.27|2247.77|2248.52|2248.02|2248.27|2247.77|19
1643026480000|2022-01-24 12:14:40|2248.4|2247.9|2247.4|2246.9|2248.4|2247.9|2247.4|2246.9|62
1643026490000|2022-01-24 12:14:50|2247.52|2247.02|2247.4|2246.9|2247.65|2247.15|2247.4|2246.9|3
1643026500000|2022-01-24 12:15:00|2247.65|2247.15|2248.4|2247.9|2248.4|2247.9|2247.52|2247.02|130
1643026510000|2022-01-24 12:15:10|2248.65|2248.15|2249.77|2249.27|2249.77|2249.27|2248.65|2248.15|54
1643026520000|2022-01-24 12:15:20|2249.65|2249.15|2250.02|2249.52|2250.02|2249.52|2249.65|2249.15|29
1643026530000|2022-01-24 12:15:30|2250.15|2249.65|2249.65|2249.15|2250.15|2249.65|2249.52|2249.02|20
1643026540000|2022-01-24 12:15:40|2249.4|2248.9|2248.9|2248.4|2249.4|2248.9|2248.9|2248.4|6
1643026550000|2022-01-24 12:15:50|2249.02|2248.52|2248.9|2248.4|2249.15|2248.65|2248.65|2248.15|22
1643026560000|2022-01-24 12:16:00|2249.02|2248.52|2248.65|2248.15|2249.02|2248.52|2248.27|2247.77|27
1643026570000|2022-01-24 12:16:10|2248.52|2248.02|2249.02|2248.52|2249.15|2248.65|2248.4|2247.9|5
1643026580000|2022-01-24 12:16:20|2249.15|2248.65|2249.02|2248.52|2249.15|2248.65|2248.9|2248.4|8
1643026590000|2022-01-24 12:16:30|2249.15|2248.65|2249.27|2248.77|2249.4|2248.9|2249.02|2248.52|56
1643026600000|2022-01-24 12:16:40|2249.15|2248.65|2249.4|2248.9|2249.4|2248.9|2248.9|2248.4|19
1643026610000|2022-01-24 12:16:50|2249.65|2249.15|2249.4|2248.9|2249.65|2249.15|2249.4|2248.9|4
1643026620000|2022-01-24 12:17:00|2249.52|2249.02|2249.4|2248.9|2249.65|2249.15|2249.4|2248.9|7
1643026630000|2022-01-24 12:17:10|2249.27|2248.77|2249.15|2248.65|2249.4|2248.9|2249.15|2248.65|4
1643026640000|2022-01-24 12:17:20|2249.02|2248.52|2248.9|2248.4|2249.02|2248.52|2248.77|2248.27|4
1643026650000|2022-01-24 12:17:30|2248.77|2248.27|2248.65|2248.15|2248.77|2248.27|2248.65|2248.15|2
1643026660000|2022-01-24 12:17:40|2248.52|2248.02|2248.65|2248.15|2248.65|2248.15|2248.4|2247.9|7
1643026670000|2022-01-24 12:17:50|2248.9|2248.4|2248.4|2247.9|2248.9|2248.4|2248.4|2247.9|27
1643026680000|2022-01-24 12:18:00|2248.27|2247.77|2247.9|2247.4|2248.4|2247.9|2247.9|2247.4|49
1643026690000|2022-01-24 12:18:10|2247.65|2247.15|2247.9|2247.4|2247.9|2247.4|2247.65|2247.15|18
1643026700000|2022-01-24 12:18:20|2247.77|2247.27|2247.9|2247.4|2247.9|2247.4|2247.65|2247.15|2
1643026710000|2022-01-24 12:18:30|2247.77|2247.27|2247.65|2247.15|2247.77|2247.27|2247.15|2246.65|55
1643026730000|2022-01-24 12:18:50|2247.52|2247.02|2247.9|2247.4|2247.9|2247.4|2247.4|2246.9|35
1643026740000|2022-01-24 12:19:00|2247.77|2247.27|2248.15|2247.65|2248.15|2247.65|2247.65|2247.15|11
1643026750000|2022-01-24 12:19:10|2248.27|2247.77|2248.15|2247.65|2248.4|2247.9|2248.15|2247.65|9
1643026760000|2022-01-24 12:19:20|2247.65|2247.15|2248.15|2247.65|2248.15|2247.65|2247.65|2247.15|24
1643026770000|2022-01-24 12:19:30|2248.02|2247.52|2248.27|2247.77|2248.4|2247.9|2247.9|2247.4|3
1643026780000|2022-01-24 12:19:40|2248.4|2247.9|2248.9|2248.4|2248.9|2248.4|2248.15|2247.65|9
1643026790000|2022-01-24 12:19:50|2249.02|2248.52|2249.15|2248.65|2249.15|2248.65|2248.9|2248.4|7
1643026800000|2022-01-24 12:20:00|2249.02|2248.52|2249.15|2248.65|2249.15|2248.65|2248.9|2248.4|26
1643026810000|2022-01-24 12:20:10|2249.02|2248.52|2249.15|2248.65|2249.52|2249.02|2248.9|2248.4|25
1643026820000|2022-01-24 12:20:20|2249.02|2248.52|2249.77|2249.27|2249.77|2249.27|2249.02|2248.52|32
1643026830000|2022-01-24 12:20:30|2249.65|2249.15|2249.9|2249.4|2250.15|2249.65|2249.65|2249.15|94
1643026840000|2022-01-24 12:20:40|2250.15|2249.65|2249.65|2249.15|2250.65|2250.15|2249.65|2249.15|63
1643026850000|2022-01-24 12:20:50|2249.77|2249.27|2249.27|2248.77|2249.77|2249.27|2249.15|2248.65|21
1643026860000|2022-01-24 12:21:00|2249.15|2248.65|2248.65|2248.15|2249.15|2248.65|2248.65|2248.15|13
1643026870000|2022-01-24 12:21:10|2248.52|2248.02|2248.15|2247.65|2248.65|2248.15|2248.15|2247.65|13
1643026880000|2022-01-24 12:21:20|2248.02|2247.52|2248.15|2247.65|2248.15|2247.65|2247.9|2247.4|5
1643026890000|2022-01-24 12:21:30|2248.02|2247.52|2247.52|2247.02|2248.02|2247.52|2247.15|2246.65|107
1643026900000|2022-01-24 12:21:40|2247.65|2247.15|2247.4|2246.9|2247.65|2247.15|2247.4|2246.9|8
1643026910000|2022-01-24 12:21:50|2247.27|2246.77|2247.65|2247.15|2247.65|2247.15|2247.27|2246.77|71
1643026920000|2022-01-24 12:22:00|2247.52|2247.02|2247.9|2247.4|2248.15|2247.65|2247.52|2247.02|21
1643026930000|2022-01-24 12:22:10|2247.65|2247.15|2247.65|2247.15|2247.9|2247.4|2247.65|2247.15|20
1643026940000|2022-01-24 12:22:20|2247.77|2247.27|2247.9|2247.4|2248.15|2247.65|2247.65|2247.15|20
1643026950000|2022-01-24 12:22:30|2247.77|2247.27|2247.9|2247.4|2248.15|2247.65|2247.65|2247.15|7
1643026960000|2022-01-24 12:22:40|2247.77|2247.27|2247.4|2246.9|2247.77|2247.27|2247.4|2246.9|30
1643026970000|2022-01-24 12:22:50|2247.27|2246.77|2247.65|2247.15|2247.65|2247.15|2247.27|2246.77|68
1643026980000|2022-01-24 12:23:00|2247.52|2247.02|2247.9|2247.4|2248.15|2247.65|2247.4|2246.9|18
1643026990000|2022-01-24 12:23:10|2247.65|2247.15|2247.77|2247.27|2247.9|2247.4|2247.65|2247.15|9
1643027000000|2022-01-24 12:23:20|2247.9|2247.4|2247.4|2246.9|2247.9|2247.4|2247.4|2246.9|5
1643027010000|2022-01-24 12:23:30|2247.52|2247.02|2247.52|2247.02|2247.65|2247.15|2247.15|2246.65|20
1643027020000|2022-01-24 12:23:40|2247.4|2246.9|2247.4|2246.9|2247.65|2247.15|2247.4|2246.9|4
1643027030000|2022-01-24 12:23:50|2247.15|2246.65|2246.65|2246.15|2247.15|2246.65|2246.52|2246.02|40
1643027040000|2022-01-24 12:24:00|2246.52|2246.02|2246.52|2246.02|2246.77|2246.27|2246.4|2245.9|18
1643027050000|2022-01-24 12:24:10|2246.4|2245.9|2246.4|2245.9|2246.65|2246.15|2246.4|2245.9|35
1643027060000|2022-01-24 12:24:20|2246.65|2246.15|2247.02|2246.52|2247.15|2246.65|2246.65|2246.15|17
1643027070000|2022-01-24 12:24:30|2247.15|2246.65|2247.4|2246.9|2247.4|2246.9|2247.15|2246.65|14
1643027080000|2022-01-24 12:24:40|2247.52|2247.02|2247.9|2247.4|2247.9|2247.4|2247.27|2246.77|27
1643027090000|2022-01-24 12:24:50|2247.77|2247.27|2248.27|2247.77|2248.52|2248.02|2247.77|2247.27|26
1643027100000|2022-01-24 12:25:00|2248.15|2247.65|2248.65|2248.15|2248.65|2248.15|2248.15|2247.65|18
1643027110000|2022-01-24 12:25:10|2248.52|2248.02|2248.9|2248.4|2249.02|2248.52|2248.4|2247.9|9
1643027120000|2022-01-24 12:25:20|2249.15|2248.65|2248.9|2248.4|2249.15|2248.65|2248.65|2248.15|13
1643027130000|2022-01-24 12:25:30|2248.77|2248.27|2249.4|2248.9|2249.4|2248.9|2248.77|2248.27|12
1643027140000|2022-01-24 12:25:40|2249.27|2248.77|2249.15|2248.65|2249.4|2248.9|2249.15|2248.65|21
1643027150000|2022-01-24 12:25:50|2248.9|2248.4|2249.27|2248.77|2249.52|2249.02|2248.9|2248.4|11
1643027160000|2022-01-24 12:26:00|2249.4|2248.9|2249.52|2249.02|2249.65|2249.15|2249.15|2248.65|15
1643027170000|2022-01-24 12:26:10|2249.65|2249.15|2249.65|2249.15|2249.65|2249.15|2249.52|2249.02|11
1643027180000|2022-01-24 12:26:20|2249.77|2249.27|2250.15|2249.65|2250.15|2249.65|2249.65|2249.15|34
1643027190000|2022-01-24 12:26:30|2250.02|2249.52|2249.9|2249.4|2250.02|2249.52|2249.65|2249.15|16
1643027200000|2022-01-24 12:26:40|2249.77|2249.27|2249.9|2249.4|2249.9|2249.4|2249.65|2249.15|10
1643027210000|2022-01-24 12:26:50|2249.77|2249.27|2249.65|2249.15|2249.9|2249.4|2249.52|2249.02|4
1643027220000|2022-01-24 12:27:00|2249.52|2249.02|2248.77|2248.27|2249.65|2249.15|2248.77|2248.27|24
1643027230000|2022-01-24 12:27:10|2248.65|2248.15|2248.9|2248.4|2248.9|2248.4|2248.65|2248.15|4
1643027240000|2022-01-24 12:27:20|2249.02|2248.52|2248.9|2248.4|2249.15|2248.65|2248.65|2248.15|5
1643027250000|2022-01-24 12:27:30|2249.02|2248.52|2249.15|2248.65|2249.15|2248.65|2249.02|2248.52|6
1643027260000|2022-01-24 12:27:40|2249.02|2248.52|2249.65|2249.15|2249.9|2249.4|2248.9|2248.4|25
1643027270000|2022-01-24 12:27:50|||||||||15
1643027280000|2022-01-24 12:28:00|2249.77|2249.27|2249.4|2248.9|2249.77|2249.27|2249.4|2248.9|0
1643027290000|2022-01-24 12:28:10|2249.27|2248.77|2249.65|2249.15|2249.65|2249.15|2249.15|2248.65|14
1643027300000|2022-01-24 12:28:20|2249.77|2249.27|2250.15|2249.65|2250.15|2249.65|2249.77|2249.27|17
1643027310000|2022-01-24 12:28:30|2250.27|2249.77|2250.9|2250.4|2251.15|2250.65|2250.27|2249.77|15
1643027320000|2022-01-24 12:28:40|2251.02|2250.52|2250.9|2250.4|2251.15|2250.65|2250.9|2250.4|15
1643027330000|2022-01-24 12:28:50|2250.77|2250.27|2250.15|2249.65|2250.9|2250.4|2250.15|2249.65|9
1643027340000|2022-01-24 12:29:00|2250.02|2249.52|2250.15|2249.65|2250.15|2249.65|2249.9|2249.4|31
1643027350000|2022-01-24 12:29:10|2249.9|2249.4|2250.02|2249.52|2250.15|2249.65|2249.9|2249.4|7
1643027360000|2022-01-24 12:29:20|2249.9|2249.4|2249.9|2249.4|2250.15|2249.65|2249.77|2249.27|17
1643027370000|2022-01-24 12:29:30|2249.77|2249.27|2250.02|2249.52|2250.15|2249.65|2249.65|2249.15|5
1643027380000|2022-01-24 12:29:40|2249.9|2249.4|2249.65|2249.15|2250.15|2249.65|2249.52|2249.02|6
1643027390000|2022-01-24 12:29:50|2249.9|2249.4|2249.65|2249.15|2250.15|2249.65|2249.65|2249.15|18
1643027400000|2022-01-24 12:30:00|2249.77|2249.27|2249.9|2249.4|2250.02|2249.52|2249.65|2249.15|24
1643027410000|2022-01-24 12:30:10|2250.15|2249.65|2250.4|2249.9|2250.52|2250.02|2249.9|2249.4|37
1643027420000|2022-01-24 12:30:20|2250.52|2250.02|2251.15|2250.65|2251.4|2250.9|2250.52|2250.02|33
1643027430000|2022-01-24 12:30:30|2251.27|2250.77|2251.27|2250.77|2251.4|2250.9|2251.15|2250.65|52
1643027440000|2022-01-24 12:30:40|2251.15|2250.65|2250.65|2250.15|2251.15|2250.65|2250.52|2250.02|16
1643027450000|2022-01-24 12:30:50|2250.9|2250.4|2250.9|2250.4|2250.9|2250.4|2250.9|2250.4|6
1643027460000|2022-01-24 12:31:00|2251.15|2250.65|2251.15|2250.65|2251.15|2250.65|2250.9|2250.4|7
1643027470000|2022-01-24 12:31:10|2251.02|2250.52|2251.9|2251.4|2251.9|2251.4|2251.02|2250.52|28
1643027480000|2022-01-24 12:31:20|2252.15|2251.65|2251.9|2251.4|2252.15|2251.65|2251.9|2251.4|18
1643027490000|2022-01-24 12:31:30|2251.77|2251.27|2251.52|2251.02|2251.77|2251.27|2251.4|2250.9|9
1643027500000|2022-01-24 12:31:40|2251.65|2251.15|2251.27|2250.77|2251.65|2251.15|2251.15|2250.65|13
1643027510000|2022-01-24 12:31:50|2251.15|2250.65|2251.15|2250.65|2251.4|2250.9|2251.15|2250.65|7
1643027520000|2022-01-24 12:32:00|2250.9|2250.4|2250.9|2250.4|2251.15|2250.65|2250.65|2250.15|11
1643027530000|2022-01-24 12:32:10|2250.77|2250.27|2250.9|2250.4|2251.15|2250.65|2250.65|2250.15|13
1643027540000|2022-01-24 12:32:20|2250.65|2250.15|2250.4|2249.9|2250.77|2250.27|2250.4|2249.9|8
1643027550000|2022-01-24 12:32:30|2250.52|2250.02|2250.4|2249.9|2250.52|2250.02|2250.02|2249.52|18
1643027560000|2022-01-24 12:32:40|2250.65|2250.15|2250.52|2250.02|2250.65|2250.15|2250.4|2249.9|6
1643027570000|2022-01-24 12:32:50|2250.4|2249.9|2250.4|2249.9|2250.65|2250.15|2250.4|2249.9|0
1643027580000|2022-01-24 12:33:00|2250.52|2250.02|2250.52|2250.02|2250.65|2250.15|2250.52|2250.02|10
1643027590000|2022-01-24 12:33:10|2250.4|2249.9|2250.52|2250.02|2250.65|2250.15|2250.4|2249.9|12
1643027600000|2022-01-24 12:33:20|2250.65|2250.15|2249.9|2249.4|2250.65|2250.15|2249.65|2249.15|34
1643027610000|2022-01-24 12:33:30|2250.02|2249.52|2249.65|2249.15|2250.15|2249.65|2249.65|2249.15|4
1643027620000|2022-01-24 12:33:40|2249.77|2249.27|2250.15|2249.65|2250.15|2249.65|2249.65|2249.15|49
1643027630000|2022-01-24 12:33:50|2250.02|2249.52|2249.15|2248.65|2250.02|2249.52|2249.15|2248.65|33
1643027640000|2022-01-24 12:34:00|2249.02|2248.52|2248.9|2248.4|2249.15|2248.65|2248.65|2248.15|19
1643027650000|2022-01-24 12:34:10|2248.77|2248.27|2248.15|2247.65|2248.9|2248.4|2248.02|2247.52|21
1643027660000|2022-01-24 12:34:20|2248.02|2247.52|2247.77|2247.27|2248.02|2247.52|2247.65|2247.15|12
1643027670000|2022-01-24 12:34:30|2247.65|2247.15|2248.15|2247.65|2248.15|2247.65|2247.65|2247.15|13
1643027680000|2022-01-24 12:34:40|2248.02|2247.52|2248.15|2247.65|2248.15|2247.65|2247.9|2247.4|6
1643027690000|2022-01-24 12:34:50|2248.02|2247.52|2248.15|2247.65|2248.15|2247.65|2247.9|2247.4|1
1643027700000|2022-01-24 12:35:00|2248.02|2247.52|2248.65|2248.15|2248.65|2248.15|2248.02|2247.52|21
1643027710000|2022-01-24 12:35:10|2248.52|2248.02|2248.52|2248.02|2248.65|2248.15|2248.4|2247.9|7
1643027720000|2022-01-24 12:35:20|2248.4|2247.9|2247.9|2247.4|2248.4|2247.9|2247.9|2247.4|11
1643027730000|2022-01-24 12:35:30|2248.02|2247.52|2248.4|2247.9|2248.4|2247.9|2247.9|2247.4|11
1643027740000|2022-01-24 12:35:40|2248.65|2248.15|2248.65|2248.15|2248.9|2248.4|2248.65|2248.15|32
1643027750000|2022-01-24 12:35:50|2248.77|2248.27|2248.4|2247.9|2248.77|2248.27|2248.4|2247.9|30
1643027760000|2022-01-24 12:36:00|2248.27|2247.77|2247.65|2247.15|2248.27|2247.77|2247.65|2247.15|20
1643027770000|2022-01-24 12:36:10|2247.52|2247.02|2247.77|2247.27|2247.9|2247.4|2247.4|2246.9|10
1643027780000|2022-01-24 12:36:20|2247.65|2247.15|2247.65|2247.15|2247.9|2247.4|2247.65|2247.15|15
1643027790000|2022-01-24 12:36:30|2247.77|2247.27|2247.9|2247.4|2247.9|2247.4|2247.65|2247.15|7
1643027800000|2022-01-24 12:36:40|2248.4|2247.9|2248.15|2247.65|2248.4|2247.9|2247.9|2247.4|45
1643027810000|2022-01-24 12:36:50|2248.02|2247.52|2247.9|2247.4|2248.15|2247.65|2247.9|2247.4|11
1643027820000|2022-01-24 12:37:00|2248.02|2247.52|2247.65|2247.15|2248.15|2247.65|2247.65|2247.15|37
1643027830000|2022-01-24 12:37:10|2247.4|2246.9|2246.9|2246.4|2247.4|2246.9|2246.9|2246.4|45
1643027840000|2022-01-24 12:37:20|2247.15|2246.65|2247.4|2246.9|2247.4|2246.9|2247.15|2246.65|23
1643027850000|2022-01-24 12:37:30|2247.27|2246.77|2246.9|2246.4|2247.27|2246.77|2246.9|2246.4|13
1643027860000|2022-01-24 12:37:40|2247.02|2246.52|2246.9|2246.4|2247.02|2246.52|2246.9|2246.4|7
1643027870000|2022-01-24 12:37:50|2247.02|2246.52|2247.02|2246.52|2247.02|2246.52|2246.9|2246.4|9
1643027880000|2022-01-24 12:38:00|2247.15|2246.65|2246.9|2246.4|2247.15|2246.65|2246.9|2246.4|30
1643027890000|2022-01-24 12:38:10|2247.02|2246.52|2246.9|2246.4|2247.15|2246.65|2246.9|2246.4|5
1643027900000|2022-01-24 12:38:20|2247.15|2246.65|2246.77|2246.27|2247.15|2246.65|2246.65|2246.15|6
1643027910000|2022-01-24 12:38:30|2246.65|2246.15|2246.4|2245.9|2246.77|2246.27|2246.4|2245.9|11
1643027920000|2022-01-24 12:38:40|2246.27|2245.77|2246.4|2245.9|2246.4|2245.9|2246.15|2245.65|42
1643027930000|2022-01-24 12:38:50|2246.27|2245.77|2246.4|2245.9|2246.52|2246.02|2246.27|2245.77|7
1643027940000|2022-01-24 12:39:00|2246.27|2245.77|2246.52|2246.02|2246.65|2246.15|2246.15|2245.65|25
1643027950000|2022-01-24 12:39:10|2246.4|2245.9|2246.52|2246.02|2246.65|2246.15|2246.4|2245.9|22
1643027960000|2022-01-24 12:39:20|2246.4|2245.9|2246.9|2246.4|2246.9|2246.4|2246.4|2245.9|16
1643027970000|2022-01-24 12:39:30|2246.77|2246.27|2246.4|2245.9|2246.9|2246.4|2246.15|2245.65|32
1643027980000|2022-01-24 12:39:40|2246.65|2246.15|2246.4|2245.9|2246.65|2246.15|2246.4|2245.9|9
1643027990000|2022-01-24 12:39:50|2246.52|2246.02|2247.15|2246.65|2247.15|2246.65|2246.4|2245.9|39
1643028000000|2022-01-24 12:40:00|2246.79|2246.29|2246.54|2246.04|2247.16|2246.66|2246.54|2246.04|24
1643028010000|2022-01-24 12:40:10|2246.66|2246.16|2246.79|2246.29|2246.91|2246.41|2246.54|2246.04|12
1643028020000|2022-01-24 12:40:20|2246.91|2246.41|2246.54|2246.04|2247.04|2246.54|2246.54|2246.04|12
1643028030000|2022-01-24 12:40:30|2246.66|2246.16|2246.91|2246.41|2247.04|2246.54|2246.54|2246.04|9
1643028040000|2022-01-24 12:40:40|2246.79|2246.29|2246.54|2246.04|2246.79|2246.29|2246.54|2246.04|19
1643028050000|2022-01-24 12:40:50|2246.41|2245.91|2246.54|2246.04|2246.54|2246.04|2246.29|2245.79|16
1643028060000|2022-01-24 12:41:00|2246.66|2246.16|2246.79|2246.29|2246.79|2246.29|2246.29|2245.79|4
1643028070000|2022-01-24 12:41:10|2246.66|2246.16|2246.54|2246.04|2246.79|2246.29|2246.54|2246.04|38
1643028080000|2022-01-24 12:41:20|2246.66|2246.16|2246.54|2246.04|2246.79|2246.29|2246.29|2245.79|12
1643028090000|2022-01-24 12:41:30|2246.41|2245.91|2246.54|2246.04|2246.54|2246.04|2246.29|2245.79|8
1643028100000|2022-01-24 12:41:40|2246.41|2245.91|2246.41|2245.91|2246.54|2246.04|2246.29|2245.79|4
1643028110000|2022-01-24 12:41:50|2246.54|2246.04|2246.29|2245.79|2246.54|2246.04|2246.29|2245.79|8
1643028120000|2022-01-24 12:42:00|2246.16|2245.66|2246.29|2245.79|2246.29|2245.79|2246.04|2245.54|17
1643028130000|2022-01-24 12:42:10|2246.16|2245.66|2246.29|2245.79|2246.29|2245.79|2246.04|2245.54|2
1643028140000|2022-01-24 12:42:20|2246.54|2246.04|2245.79|2245.29|2246.54|2246.04|2245.79|2245.29|63
1643028150000|2022-01-24 12:42:30|2245.91|2245.41|2246.04|2245.54|2246.04|2245.54|2245.79|2245.29|3
1643028160000|2022-01-24 12:42:40|2245.91|2245.41|2245.91|2245.41|2246.04|2245.54|2245.79|2245.29|17
1643028170000|2022-01-24 12:42:50|2246.04|2245.54|2245.79|2245.29|2246.04|2245.54|2245.79|2245.29|25
1643028180000|2022-01-24 12:43:00|2245.91|2245.41|2245.91|2245.41|2246.29|2245.79|2245.79|2245.29|21
1643028190000|2022-01-24 12:43:10|2246.04|2245.54|2246.29|2245.79|2246.29|2245.79|2246.04|2245.54|3
1643028200000|2022-01-24 12:43:20|2246.54|2246.04|2246.54|2246.04|2246.54|2246.04|2246.29|2245.79|9
1643028210000|2022-01-24 12:43:30|2246.29|2245.79|2246.29|2245.79|2246.54|2246.04|2246.29|2245.79|42
1643028220000|2022-01-24 12:43:40|2246.04|2245.54|2246.29|2245.79|2246.29|2245.79|2246.04|2245.54|19
1643028230000|2022-01-24 12:43:50|2246.04|2245.54|2246.04|2245.54|2246.16|2245.66|2245.79|2245.29|13
1643028240000|2022-01-24 12:44:00|2246.16|2245.66|2246.29|2245.79|2246.29|2245.79|2246.04|2245.54|26
1643028250000|2022-01-24 12:44:10|2246.16|2245.66|2246.04|2245.54|2246.16|2245.66|2245.91|2245.41|4
1643028260000|2022-01-24 12:44:20|2245.91|2245.41|2245.79|2245.29|2245.91|2245.41|2245.54|2245.04|30
1643028270000|2022-01-24 12:44:30|2245.91|2245.41|2246.04|2245.54|2246.29|2245.79|2245.91|2245.41|21
1643028280000|2022-01-24 12:44:40|2246.16|2245.66|2246.04|2245.54|2246.16|2245.66|2246.04|2245.54|0
1643028290000|2022-01-24 12:44:50|2245.79|2245.29|2245.79|2245.29|2245.79|2245.29|2245.54|2245.04|40
1643028300000|2022-01-24 12:45:00|2246.04|2245.54|2246.29|2245.79|2246.29|2245.79|2246.04|2245.54|47
1643028310000|2022-01-24 12:45:10|2246.41|2245.91|2246.54|2246.04|2246.66|2246.16|2246.29|2245.79|16
1643028320000|2022-01-24 12:45:20|2246.29|2245.79|2246.54|2246.04|2246.54|2246.04|2246.29|2245.79|8
1643028330000|2022-01-24 12:45:30|2246.41|2245.91|2246.04|2245.54|2246.41|2245.91|2245.54|2245.04|43
1643028340000|2022-01-24 12:45:40|2246.29|2245.79|2245.91|2245.41|2246.41|2245.91|2245.79|2245.29|56
1643028350000|2022-01-24 12:45:50|2246.04|2245.54|2245.91|2245.41|2246.29|2245.79|2245.91|2245.41|43
1643028360000|2022-01-24 12:46:00|2245.79|2245.29|2246.29|2245.79|2246.29|2245.79|2245.79|2245.29|17
1643028370000|2022-01-24 12:46:10|2246.16|2245.66|2246.29|2245.79|2246.29|2245.79|2246.16|2245.66|36
1643028380000|2022-01-24 12:46:20|2246.54|2246.04|2246.79|2246.29|2246.79|2246.29|2246.29|2245.79|42
1643028390000|2022-01-24 12:46:30|2247.04|2246.54|2246.79|2246.29|2247.04|2246.54|2246.79|2246.29|10
1643028400000|2022-01-24 12:46:40|2246.66|2246.16|2246.66|2246.16|2246.79|2246.29|2246.54|2246.04|14
1643028410000|2022-01-24 12:46:50|2246.79|2246.29|2247.04|2246.54|2247.04|2246.54|2246.66|2246.16|18
1643028420000|2022-01-24 12:47:00|2247.16|2246.66|2247.29|2246.79|2247.29|2246.79|2247.04|2246.54|18
1643028430000|2022-01-24 12:47:10|2247.16|2246.66|2246.79|2246.29|2247.41|2246.91|2246.79|2246.29|47
1643028440000|2022-01-24 12:47:20|2246.91|2246.41|2247.04|2246.54|2247.29|2246.79|2246.54|2246.04|52
1643028450000|2022-01-24 12:47:30|2246.91|2246.41|2246.79|2246.29|2247.04|2246.54|2246.54|2246.04|37
1643028460000|2022-01-24 12:47:40|2247.04|2246.54|2247.29|2246.79|2247.29|2246.79|2247.04|2246.54|51
1643028470000|2022-01-24 12:47:50|2247.16|2246.66|2247.54|2247.04|2247.54|2247.04|2247.16|2246.66|13
1643028480000|2022-01-24 12:48:00|2247.66|2247.16|2247.66|2247.16|2248.04|2247.54|2247.54|2247.04|24
1643028490000|2022-01-24 12:48:10|2247.79|2247.29|2247.79|2247.29|2248.04|2247.54|2247.66|2247.16|32
1643028500000|2022-01-24 12:48:20|2247.91|2247.41|2247.54|2247.04|2248.04|2247.54|2247.54|2247.04|31
1643028510000|2022-01-24 12:48:30|2247.66|2247.16|2247.54|2247.04|2247.66|2247.16|2247.54|2247.04|5
1643028520000|2022-01-24 12:48:40|2247.41|2246.91|2247.16|2246.66|2247.41|2246.91|2247.04|2246.54|6
1643028530000|2022-01-24 12:48:50|2247.04|2246.54|2246.91|2246.41|2247.29|2246.79|2246.79|2246.29|11
1643028540000|2022-01-24 12:49:00|2246.79|2246.29|2246.66|2246.16|2246.91|2246.41|2246.66|2246.16|18
1643028550000|2022-01-24 12:49:10|2246.79|2246.29|2246.54|2246.04|2246.79|2246.29|2246.54|2246.04|3
1643028560000|2022-01-24 12:49:20|2246.41|2245.91|2246.41|2245.91|2246.54|2246.04|2246.29|2245.79|9
1643028570000|2022-01-24 12:49:30|2246.29|2245.79|2246.41|2245.91|2246.54|2246.04|2246.29|2245.79|24
1643028580000|2022-01-24 12:49:40|2246.29|2245.79|2246.04|2245.54|2246.29|2245.79|2246.04|2245.54|7
1643028590000|2022-01-24 12:49:50|2246.29|2245.79|2246.66|2246.16|2246.79|2246.29|2246.29|2245.79|60
1643028600000|2022-01-24 12:50:00|2246.54|2246.04|2246.54|2246.04|2247.29|2246.79|2246.54|2246.04|23
1643028610000|2022-01-24 12:50:10|2246.66|2246.16|2246.54|2246.04|2246.66|2246.16|2246.54|2246.04|2
1643028620000|2022-01-24 12:50:20|2246.66|2246.16|2246.79|2246.29|2246.79|2246.29|2246.66|2246.16|6
1643028630000|2022-01-24 12:50:30|2246.66|2246.16|2246.79|2246.29|2246.79|2246.29|2246.66|2246.16|11
1643028640000|2022-01-24 12:50:40|2247.04|2246.54|2247.16|2246.66|2247.29|2246.79|2247.04|2246.54|17
1643028650000|2022-01-24 12:50:50|2247.04|2246.54|2247.04|2246.54|2247.29|2246.79|2247.04|2246.54|4
1643028660000|2022-01-24 12:51:00|2246.54|2246.04|2247.04|2246.54|2247.04|2246.54|2246.54|2246.04|43
1643028670000|2022-01-24 12:51:10|2247.29|2246.79|2247.29|2246.79|2247.29|2246.79|2247.04|2246.54|25
1643028680000|2022-01-24 12:51:20|2247.16|2246.66|2247.29|2246.79|2247.29|2246.79|2246.91|2246.41|0
1643028690000|2022-01-24 12:51:30|2247.16|2246.66|2247.29|2246.79|2247.29|2246.79|2247.16|2246.66|8
1643028700000|2022-01-24 12:51:40|2247.41|2246.91|2247.41|2246.91|2247.54|2247.04|2247.41|2246.91|12
1643028710000|2022-01-24 12:51:50|2247.54|2247.04|2247.41|2246.91|2247.54|2247.04|2247.29|2246.79|2
1643028720000|2022-01-24 12:52:00|2247.29|2246.79|2246.79|2246.29|2247.29|2246.79|2246.66|2246.16|44
1643028730000|2022-01-24 12:52:10|2247.04|2246.54|2247.16|2246.66|2247.29|2246.79|2247.04|2246.54|21
1643028740000|2022-01-24 12:52:20|2247.29|2246.79|2247.04|2246.54|2247.29|2246.79|2247.04|2246.54|12
1643028750000|2022-01-24 12:52:30|2247.29|2246.79|2247.04|2246.54|2247.29|2246.79|2247.04|2246.54|5
1643028760000|2022-01-24 12:52:40|2247.16|2246.66|2247.54|2247.04|2247.54|2247.04|2247.04|2246.54|29
1643028770000|2022-01-24 12:52:50|2247.29|2246.79|2247.29|2246.79|2247.41|2246.91|2247.29|2246.79|47
1643028780000|2022-01-24 12:53:00|2247.16|2246.66|2247.04|2246.54|2247.29|2246.79|2247.04|2246.54|1
1643028790000|2022-01-24 12:53:10|2247.16|2246.66|2247.04|2246.54|2247.16|2246.66|2246.91|2246.41|3
1643028800000|2022-01-24 12:53:20|2246.91|2246.41|2246.91|2246.41|2247.04|2246.54|2246.91|2246.41|21
1643028810000|2022-01-24 12:53:30|2247.04|2246.54|2246.79|2246.29|2247.04|2246.54|2246.79|2246.29|34
1643028820000|2022-01-24 12:53:40|2246.91|2246.41|2247.04|2246.54|2247.04|2246.54|2246.79|2246.29|28
1643028830000|2022-01-24 12:53:50|2246.91|2246.41|2246.79|2246.29|2247.04|2246.54|2246.79|2246.29|42
1643028840000|2022-01-24 12:54:00|2246.91|2246.41|2246.91|2246.41|2246.91|2246.41|2246.79|2246.29|24
1643028850000|2022-01-24 12:54:10|2246.79|2246.29|2247.16|2246.66|2247.29|2246.79|2246.79|2246.29|23
1643028860000|2022-01-24 12:54:20|2247.04|2246.54|2247.29|2246.79|2247.29|2246.79|2247.04|2246.54|6
1643028870000|2022-01-24 12:54:30|2247.04|2246.54|2247.29|2246.79|2247.29|2246.79|2247.04|2246.54|15
1643028880000|2022-01-24 12:54:40|2247.16|2246.66|2247.29|2246.79|2247.29|2246.79|2246.79|2246.29|27
1643028890000|2022-01-24 12:54:50|2247.16|2246.66|2247.54|2247.04|2247.54|2247.04|2247.16|2246.66|31
1643028900000|2022-01-24 12:55:00|2247.66|2247.16|2247.54|2247.04|2247.79|2247.29|2247.29|2246.79|18
1643028910000|2022-01-24 12:55:10|2247.41|2246.91|2247.54|2247.04|2247.54|2247.04|2247.29|2246.79|9
1643028920000|2022-01-24 12:55:20|2247.79|2247.29|2248.29|2247.79|2248.29|2247.79|2247.79|2247.29|38
1643028930000|2022-01-24 12:55:30|2248.41|2247.91|2248.66|2248.16|2248.79|2248.29|2248.41|2247.91|31
1643028940000|2022-01-24 12:55:40|2248.54|2248.04|2248.79|2248.29|2248.79|2248.29|2248.41|2247.91|102
1643028950000|2022-01-24 12:55:50|2248.66|2248.16|2248.29|2247.79|2248.79|2248.29|2248.29|2247.79|36
1643028960000|2022-01-24 12:56:00|2248.04|2247.54|2248.29|2247.79|2248.29|2247.79|2247.79|2247.29|62
1643028970000|2022-01-24 12:56:10|2248.41|2247.91|2248.54|2248.04|2248.54|2248.04|2248.41|2247.91|8
1643028980000|2022-01-24 12:56:20|2248.41|2247.91|2248.29|2247.79|2248.54|2248.04|2248.04|2247.54|42
1643028990000|2022-01-24 12:56:30|2248.54|2248.04|2248.66|2248.16|2248.79|2248.29|2248.41|2247.91|30
1643029000000|2022-01-24 12:56:40|2248.79|2248.29|2248.41|2247.91|2248.79|2248.29|2248.29|2247.79|7
1643029010000|2022-01-24 12:56:50|2248.29|2247.79|2248.41|2247.91|2248.66|2248.16|2248.29|2247.79|24
1643029020000|2022-01-24 12:57:00|2248.54|2248.04|2248.41|2247.91|2248.54|2248.04|2248.29|2247.79|16
1643029030000|2022-01-24 12:57:10|2248.29|2247.79|2248.04|2247.54|2248.79|2248.29|2248.04|2247.54|18
1643029040000|2022-01-24 12:57:20|2248.16|2247.66|2248.29|2247.79|2248.29|2247.79|2248.04|2247.54|27
1643029050000|2022-01-24 12:57:30|2248.16|2247.66|2247.79|2247.29|2248.29|2247.79|2247.79|2247.29|13
1643029060000|2022-01-24 12:57:40|2247.91|2247.41|2248.04|2247.54|2248.04|2247.54|2247.79|2247.29|5
1643029070000|2022-01-24 12:57:50|2247.91|2247.41|2247.79|2247.29|2247.91|2247.41|2247.54|2247.04|23
1643029080000|2022-01-24 12:58:00|2247.66|2247.16|2246.79|2246.29|2247.66|2247.16|2246.79|2246.29|79
1643029090000|2022-01-24 12:58:10|2246.91|2246.41|2247.16|2246.66|2247.29|2246.79|2246.91|2246.41|15
1643029100000|2022-01-24 12:58:20|2247.29|2246.79|2246.79|2246.29|2247.29|2246.79|2246.79|2246.29|29
1643029110000|2022-01-24 12:58:30|||||||||1
1643029120000|2022-01-24 12:58:40|||||||||28
1643029130000|2022-01-24 12:58:50|2246.66|2246.16|2246.79|2246.29|2246.79|2246.29|2246.66|2246.16|60
1643029140000|2022-01-24 12:59:00|2247.04|2246.54|2246.79|2246.29|2247.04|2246.54|2246.79|2246.29|80
1643029150000|2022-01-24 12:59:10|2246.66|2246.16|2246.29|2245.79|2246.66|2246.16|2246.29|2245.79|41
1643029160000|2022-01-24 12:59:20|2246.41|2245.91|2246.29|2245.79|2246.54|2246.04|2246.29|2245.79|36
1643029170000|2022-01-24 12:59:30|2246.16|2245.66|2246.04|2245.54|2246.29|2245.79|2246.04|2245.54|26
1643029180000|2022-01-24 12:59:40|2246.16|2245.66|2246.04|2245.54|2246.16|2245.66|2246.04|2245.54|19
1643029190000|2022-01-24 12:59:50|2245.79|2245.29|2245.79|2245.29|2246.04|2245.54|2245.54|2245.04|82
1643029200000|2022-01-24 13:00:00|2245.91|2245.41|2245.16|2244.66|2246.04|2245.54|2245.04|2244.54|54
1643029210000|2022-01-24 13:00:10|2245.04|2244.54|2244.29|2243.79|2245.04|2244.54|2243.91|2243.41|88
1643029220000|2022-01-24 13:00:20|2244.16|2243.66|2243.79|2243.29|2244.16|2243.66|2243.66|2243.16|101
1643029230000|2022-01-24 13:00:30|2243.91|2243.41|2243.54|2243.04|2244.29|2243.79|2243.54|2243.04|123
1643029240000|2022-01-24 13:00:40|2243.41|2242.91|2243.16|2242.66|2243.41|2242.91|2243.04|2242.54|40
1643029250000|2022-01-24 13:00:50|2243.04|2242.54|2243.16|2242.66|2243.29|2242.79|2243.04|2242.54|140
1643029260000|2022-01-24 13:01:00|2243.29|2242.79|2243.29|2242.79|2243.54|2243.04|2243.16|2242.66|20
1643029270000|2022-01-24 13:01:10|2243.16|2242.66|2243.79|2243.29|2243.79|2243.29|2243.16|2242.66|33
1643029280000|2022-01-24 13:01:20|2243.91|2243.41|2243.79|2243.29|2244.04|2243.54|2243.54|2243.04|17
1643029290000|2022-01-24 13:01:30|2243.66|2243.16|2243.66|2243.16|2243.79|2243.29|2243.29|2242.79|52
1643029300000|2022-01-24 13:01:40|2243.54|2243.04|2243.41|2242.91|2243.66|2243.16|2243.29|2242.79|27
1643029310000|2022-01-24 13:01:50|2243.54|2243.04|2243.79|2243.29|2243.79|2243.29|2243.41|2242.91|27
1643029320000|2022-01-24 13:02:00|2243.54|2243.04|2243.41|2242.91|2243.54|2243.04|2243.04|2242.54|27
1643029330000|2022-01-24 13:02:10|2243.54|2243.04|2243.91|2243.41|2244.29|2243.79|2243.54|2243.04|31
1643029340000|2022-01-24 13:02:20|2243.79|2243.29|2243.54|2243.04|2243.79|2243.29|2243.29|2242.79|17
1643029350000|2022-01-24 13:02:30|2243.41|2242.91|2243.16|2242.66|2243.54|2243.04|2243.04|2242.54|16
1643029360000|2022-01-24 13:02:40|2243.29|2242.79|2243.29|2242.79|2243.54|2243.04|2243.29|2242.79|13
1643029370000|2022-01-24 13:02:50|2243.16|2242.66|2243.16|2242.66|2243.29|2242.79|2243.04|2242.54|16
1643029380000|2022-01-24 13:03:00|2243.04|2242.54|2243.54|2243.04|2243.54|2243.04|2242.79|2242.29|73
1643029390000|2022-01-24 13:03:10|2243.66|2243.16|2244.29|2243.79|2244.29|2243.79|2243.66|2243.16|45
1643029400000|2022-01-24 13:03:20|2244.54|2244.04|2244.04|2243.54|2244.54|2244.04|2244.04|2243.54|66
1643029410000|2022-01-24 13:03:30|2244.16|2243.66|2243.79|2243.29|2244.29|2243.79|2243.79|2243.29|4
1643029420000|2022-01-24 13:03:40|2243.91|2243.41|2243.79|2243.29|2244.04|2243.54|2243.54|2243.04|63
1643029430000|2022-01-24 13:03:50|2243.66|2243.16|2244.04|2243.54|2244.04|2243.54|2243.66|2243.16|17
1643029440000|2022-01-24 13:04:00|2243.91|2243.41|2244.04|2243.54|2244.04|2243.54|2243.79|2243.29|26
1643029450000|2022-01-24 13:04:10|2243.91|2243.41|2243.79|2243.29|2243.91|2243.41|2243.66|2243.16|32
1643029460000|2022-01-24 13:04:20|2244.04|2243.54|2243.79|2243.29|2244.04|2243.54|2243.54|2243.04|40
1643029470000|2022-01-24 13:04:30|2243.91|2243.41|2244.04|2243.54|2244.16|2243.66|2243.91|2243.41|18
1643029480000|2022-01-24 13:04:40|2244.16|2243.66|2243.79|2243.29|2244.16|2243.66|2243.79|2243.29|8
1643029490000|2022-01-24 13:04:50|2244.04|2243.54|2244.04|2243.54|2244.04|2243.54|2243.91|2243.41|24
1643029500000|2022-01-24 13:05:00|2243.91|2243.41|2244.54|2244.04|2244.54|2244.04|2243.91|2243.41|37
1643029510000|2022-01-24 13:05:10|2244.41|2243.91|2245.04|2244.54|2245.04|2244.54|2244.41|2243.91|42
1643029520000|2022-01-24 13:05:20|2245.29|2244.79|2245.29|2244.79|2245.29|2244.79|2245.04|2244.54|184
1643029530000|2022-01-24 13:05:30|2245.16|2244.66|2245.79|2245.29|2245.79|2245.29|2245.04|2244.54|57
1643029540000|2022-01-24 13:05:40|2245.66|2245.16|2245.41|2244.91|2245.79|2245.29|2245.41|2244.91|95
1643029550000|2022-01-24 13:05:50|2245.29|2244.79|2245.04|2244.54|2245.29|2244.79|2245.04|2244.54|22
1643029560000|2022-01-24 13:06:00|2244.91|2244.41|2244.54|2244.04|2245.04|2244.54|2244.54|2244.04|40
1643029570000|2022-01-24 13:06:10|2244.66|2244.16|2244.54|2244.04|2244.79|2244.29|2244.54|2244.04|15
1643029580000|2022-01-24 13:06:20|2244.41|2243.91|2244.29|2243.79|2244.41|2243.91|2244.29|2243.79|14
1643029590000|2022-01-24 13:06:30|2244.41|2243.91|2245.16|2244.66|2245.29|2244.79|2244.41|2243.91|27
1643029600000|2022-01-24 13:06:40|2245.29|2244.79|2245.04|2244.54|2245.29|2244.79|2245.04|2244.54|13
1643029610000|2022-01-24 13:06:50|2244.91|2244.41|2244.79|2244.29|2245.16|2244.66|2244.66|2244.16|28
1643029620000|2022-01-24 13:07:00|2244.66|2244.16|2244.66|2244.16|2244.79|2244.29|2244.54|2244.04|20
1643029630000|2022-01-24 13:07:10|2244.79|2244.29|2245.04|2244.54|2245.16|2244.66|2244.79|2244.29|13
1643029640000|2022-01-24 13:07:20|2245.29|2244.79|2245.54|2245.04|2245.54|2245.04|2245.29|2244.79|17
1643029650000|2022-01-24 13:07:30|2245.79|2245.29|2246.04|2245.54|2246.04|2245.54|2245.79|2245.29|25
1643029660000|2022-01-24 13:07:40|2245.79|2245.29|2245.79|2245.29|2245.79|2245.29|2245.79|2245.29|31
1643029670000|2022-01-24 13:07:50|2245.91|2245.41|2245.54|2245.04|2245.91|2245.41|2245.54|2245.04|30
1643029680000|2022-01-24 13:08:00|2245.66|2245.16|2245.29|2244.79|2245.79|2245.29|2245.29|2244.79|22
1643029690000|2022-01-24 13:08:10|2245.41|2244.91|2245.29|2244.79|2245.54|2245.04|2245.04|2244.54|50
1643029700000|2022-01-24 13:08:20|2245.41|2244.91|2245.29|2244.79|2245.54|2245.04|2245.29|2244.79|19
1643029710000|2022-01-24 13:08:30|2245.16|2244.66|2245.04|2244.54|2245.16|2244.66|2245.04|2244.54|16
1643029720000|2022-01-24 13:08:40|2245.29|2244.79|2245.54|2245.04|2245.79|2245.29|2245.16|2244.66|31
1643029730000|2022-01-24 13:08:50|2245.41|2244.91|2245.16|2244.66|2245.54|2245.04|2245.16|2244.66|12
1643029740000|2022-01-24 13:09:00|2245.29|2244.79|2245.29|2244.79|2245.41|2244.91|2245.04|2244.54|39
1643029750000|2022-01-24 13:09:10|2245.41|2244.91|2245.29|2244.79|2245.41|2244.91|2245.29|2244.79|24
1643029760000|2022-01-24 13:09:20|2245.16|2244.66|2245.29|2244.79|2245.29|2244.79|2245.16|2244.66|23
1643029770000|2022-01-24 13:09:30|2245.16|2244.66|2245.04|2244.54|2245.29|2244.79|2245.04|2244.54|53
1643029780000|2022-01-24 13:09:40|2245.16|2244.66|2245.29|2244.79|2245.29|2244.79|2245.04|2244.54|11
1643029790000|2022-01-24 13:09:50|2245.16|2244.66|2245.04|2244.54|2245.29|2244.79|2245.04|2244.54|17
1643029800000|2022-01-24 13:10:00|2244.91|2244.41|2244.29|2243.79|2244.91|2244.41|2244.04|2243.54|76
1643029810000|2022-01-24 13:10:10|2244.41|2243.91|2244.79|2244.29|2244.79|2244.29|2244.41|2243.91|20
1643029820000|2022-01-24 13:10:20|2244.66|2244.16|2244.79|2244.29|2244.79|2244.29|2244.54|2244.04|31
1643029830000|2022-01-24 13:10:30|2244.54|2244.04|2244.41|2243.91|2244.79|2244.29|2244.29|2243.79|26
1643029840000|2022-01-24 13:10:40|2244.29|2243.79|2244.16|2243.66|2244.54|2244.04|2244.16|2243.66|17
1643029850000|2022-01-24 13:10:50|2244.04|2243.54|2244.04|2243.54|2244.16|2243.66|2244.04|2243.54|20
1643029860000|2022-01-24 13:11:00|2243.91|2243.41|2243.54|2243.04|2243.91|2243.41|2243.29|2242.79|36
1643029870000|2022-01-24 13:11:10|2243.41|2242.91|2243.54|2243.04|2243.79|2243.29|2243.41|2242.91|1
1643029880000|2022-01-24 13:11:20|2243.29|2242.79|2243.29|2242.79|2243.41|2242.91|2243.29|2242.79|12
1643029890000|2022-01-24 13:11:30|2243.41|2242.91|2243.16|2242.66|2243.54|2243.04|2243.16|2242.66|32
1643029900000|2022-01-24 13:11:40|2243.29|2242.79|2243.29|2242.79|2243.29|2242.79|2243.04|2242.54|35
1643029910000|2022-01-24 13:11:50|2243.04|2242.54|2242.79|2242.29|2243.04|2242.54|2242.79|2242.29|33
1643029920000|2022-01-24 13:12:00|2242.66|2242.16|2242.54|2242.04|2242.91|2242.41|2242.54|2242.04|33
1643029930000|2022-01-24 13:12:10|2242.66|2242.16|2242.29|2241.79|2242.66|2242.16|2242.04|2241.54|52
1643029940000|2022-01-24 13:12:20|2242.16|2241.66|2242.16|2241.66|2242.29|2241.79|2242.04|2241.54|18
1643029950000|2022-01-24 13:12:30|2242.04|2241.54|2242.29|2241.79|2242.29|2241.79|2242.04|2241.54|14
1643029960000|2022-01-24 13:12:40|2242.16|2241.66|2242.29|2241.79|2242.29|2241.79|2242.04|2241.54|4
1643029970000|2022-01-24 13:12:50|2242.16|2241.66|2242.29|2241.79|2242.29|2241.79|2242.04|2241.54|19
1643029980000|2022-01-24 13:13:00|2242.16|2241.66|2242.04|2241.54|2242.29|2241.79|2242.04|2241.54|58
1643029990000|2022-01-24 13:13:10|2241.79|2241.29|2242.04|2241.54|2242.04|2241.54|2241.79|2241.29|37
1643030000000|2022-01-24 13:13:20|2241.79|2241.29|2241.66|2241.16|2241.79|2241.29|2241.66|2241.16|14
1643030010000|2022-01-24 13:13:30|2241.54|2241.04|2241.54|2241.04|2241.54|2241.04|2241.41|2240.91|77
1643030020000|2022-01-24 13:13:40|2241.41|2240.91|2241.54|2241.04|2241.54|2241.04|2241.29|2240.79|22
1643030030000|2022-01-24 13:13:50|2241.41|2240.91|2241.29|2240.79|2241.54|2241.04|2241.29|2240.79|19
1643030040000|2022-01-24 13:14:00|2241.41|2240.91|2241.29|2240.79|2241.54|2241.04|2241.04|2240.54|94
1643030050000|2022-01-24 13:14:10|2241.16|2240.66|2241.04|2240.54|2241.29|2240.79|2241.04|2240.54|16
1643030060000|2022-01-24 13:14:20|2240.91|2240.41|2240.79|2240.29|2241.04|2240.54|2240.79|2240.29|20
1643030070000|2022-01-24 13:14:30|2240.66|2240.16|2240.79|2240.29|2240.79|2240.29|2240.54|2240.04|55
1643030080000|2022-01-24 13:14:40|2241.04|2240.54|2241.04|2240.54|2241.04|2240.54|2240.91|2240.41|29
1643030090000|2022-01-24 13:14:50|2240.91|2240.41|2240.79|2240.29|2241.16|2240.66|2240.79|2240.29|97
1643030100000|2022-01-24 13:15:00|2240.66|2240.16|2241.04|2240.54|2241.04|2240.54|2240.54|2240.04|64
1643030110000|2022-01-24 13:15:10|2240.91|2240.41|2240.79|2240.29|2240.91|2240.41|2240.54|2240.04|49
1643030120000|2022-01-24 13:15:20|2241.04|2240.54|2241.04|2240.54|2241.04|2240.54|2240.79|2240.29|43
1643030130000|2022-01-24 13:15:30|2241.29|2240.79|2241.04|2240.54|2241.54|2241.04|2241.04|2240.54|61
1643030140000|2022-01-24 13:15:40|2241.16|2240.66|2241.54|2241.04|2241.54|2241.04|2241.04|2240.54|9
1643030150000|2022-01-24 13:15:50|2241.29|2240.79|2241.04|2240.54|2241.41|2240.91|2241.04|2240.54|27
1643030160000|2022-01-24 13:16:00|2240.91|2240.41|2241.04|2240.54|2241.04|2240.54|2240.54|2240.04|19
1643030170000|2022-01-24 13:16:10|2240.91|2240.41|2240.54|2240.04|2240.91|2240.41|2240.54|2240.04|47
1643030180000|2022-01-24 13:16:20|2240.41|2239.91|2240.29|2239.79|2240.54|2240.04|2240.29|2239.79|12
1643030190000|2022-01-24 13:16:30|2240.04|2239.54|2240.29|2239.79|2240.54|2240.04|2240.04|2239.54|36
1643030200000|2022-01-24 13:16:40|2240.16|2239.66|2240.16|2239.66|2240.29|2239.79|2240.04|2239.54|16
1643030210000|2022-01-24 13:16:50|2240.04|2239.54|2239.79|2239.29|2240.29|2239.79|2239.79|2239.29|40
1643030220000|2022-01-24 13:17:00|2239.91|2239.41|2240.04|2239.54|2240.04|2239.54|2239.91|2239.41|20
1643030230000|2022-01-24 13:17:10|2239.91|2239.41|2240.54|2240.04|2240.54|2240.04|2239.91|2239.41|38
1643030240000|2022-01-24 13:17:20|2240.41|2239.91|2239.79|2239.29|2240.54|2240.04|2239.79|2239.29|43
1643030250000|2022-01-24 13:17:30|2239.66|2239.16|2239.79|2239.29|2239.79|2239.29|2239.66|2239.16|5
1643030260000|2022-01-24 13:17:40|2239.66|2239.16|2239.54|2239.04|2239.79|2239.29|2239.29|2238.79|11
1643030270000|2022-01-24 13:17:50|2239.41|2238.91|2239.54|2239.04|2239.79|2239.29|2239.29|2238.79|49
1643030280000|2022-01-24 13:18:00|2239.66|2239.16|2239.54|2239.04|2239.79|2239.29|2239.54|2239.04|39
1643030290000|2022-01-24 13:18:10|2239.41|2238.91|2239.54|2239.04|2239.66|2239.16|2239.29|2238.79|52
1643030300000|2022-01-24 13:18:20|2239.41|2238.91|2239.04|2238.54|2239.41|2238.91|2239.04|2238.54|39
1643030310000|2022-01-24 13:18:30|2238.91|2238.41|2239.04|2238.54|2239.04|2238.54|2238.79|2238.29|37
1643030320000|2022-01-24 13:18:40|2238.91|2238.41|2239.66|2239.16|2239.79|2239.29|2238.91|2238.41|24
1643030330000|2022-01-24 13:18:50|2239.54|2239.04|2240.54|2240.04|2240.54|2240.04|2239.54|2239.04|132
1643030340000|2022-01-24 13:19:00|2240.41|2239.91|2241.29|2240.79|2241.29|2240.79|2240.29|2239.79|212
1643030350000|2022-01-24 13:19:10|2241.16|2240.66|2241.16|2240.66|2241.29|2240.79|2240.91|2240.41|81
1643030360000|2022-01-24 13:19:20|2241.29|2240.79|2241.16|2240.66|2241.29|2240.79|2241.04|2240.54|23
1643030370000|2022-01-24 13:19:30|2241.04|2240.54|2241.29|2240.79|2241.29|2240.79|2241.04|2240.54|16
1643030380000|2022-01-24 13:19:40|2241.16|2240.66|2241.29|2240.79|2241.54|2241.04|2241.16|2240.66|113
1643030390000|2022-01-24 13:19:50|2241.16|2240.66|2241.16|2240.66|2241.29|2240.79|2240.79|2240.29|27
1643030400000|2022-01-24 13:20:00|2241.29|2240.79|2241.04|2240.54|2241.54|2241.04|2241.04|2240.54|16
1643030410000|2022-01-24 13:20:10|2240.91|2240.41|2240.29|2239.79|2241.04|2240.54|2240.04|2239.54|43
1643030420000|2022-01-24 13:20:20|2240.41|2239.91|2240.91|2240.41|2241.04|2240.54|2240.41|2239.91|34
1643030430000|2022-01-24 13:20:30|2240.79|2240.29|2240.91|2240.41|2241.04|2240.54|2240.79|2240.29|2
1643030440000|2022-01-24 13:20:40|2240.79|2240.29|2240.91|2240.41|2241.04|2240.54|2240.79|2240.29|4
1643030450000|2022-01-24 13:20:50|2240.79|2240.29|2240.79|2240.29|2240.91|2240.41|2240.79|2240.29|20
1643030460000|2022-01-24 13:21:00|2241.04|2240.54|2241.04|2240.54|2241.04|2240.54|2240.79|2240.29|23
1643030470000|2022-01-24 13:21:10|2240.91|2240.41|2241.16|2240.66|2241.29|2240.79|2240.79|2240.29|28
1643030480000|2022-01-24 13:21:20|2241.04|2240.54|2240.79|2240.29|2241.04|2240.54|2240.79|2240.29|10
1643030490000|2022-01-24 13:21:30|2240.66|2240.16|2240.91|2240.41|2241.04|2240.54|2240.54|2240.04|59
1643030500000|2022-01-24 13:21:40|2240.79|2240.29|2240.54|2240.04|2241.04|2240.54|2240.54|2240.04|25
1643030510000|2022-01-24 13:21:50|2240.66|2240.16|2240.79|2240.29|2240.79|2240.29|2240.54|2240.04|10
1643030520000|2022-01-24 13:22:00|2240.66|2240.16|2240.66|2240.16|2240.79|2240.29|2240.54|2240.04|8
1643030530000|2022-01-24 13:22:10|2240.79|2240.29|2241.16|2240.66|2241.29|2240.79|2240.79|2240.29|38
1643030540000|2022-01-24 13:22:20|2241.29|2240.79|2241.04|2240.54|2241.29|2240.79|2241.04|2240.54|9
1643030550000|2022-01-24 13:22:30|2241.16|2240.66|2241.04|2240.54|2241.29|2240.79|2241.04|2240.54|17
1643030560000|2022-01-24 13:22:40|2240.91|2240.41|2240.66|2240.16|2240.91|2240.41|2240.66|2240.16|10
1643030570000|2022-01-24 13:22:50|2240.54|2240.04|2240.54|2240.04|2240.54|2240.04|2240.29|2239.79|7
1643030580000|2022-01-24 13:23:00|2240.41|2239.91|2240.04|2239.54|2240.41|2239.91|2240.04|2239.54|51
1643030590000|2022-01-24 13:23:10|2240.16|2239.66|2240.29|2239.79|2240.29|2239.79|2240.04|2239.54|34
1643030600000|2022-01-24 13:23:20|2240.16|2239.66|2240.29|2239.79|2240.29|2239.79|2240.04|2239.54|3
1643030610000|2022-01-24 13:23:30|2240.16|2239.66|2240.16|2239.66|2240.29|2239.79|2240.04|2239.54|2
1643030620000|2022-01-24 13:23:40|2240.29|2239.79|2240.04|2239.54|2240.29|2239.79|2240.04|2239.54|19
1643030630000|2022-01-24 13:23:50|2240.16|2239.66|2240.16|2239.66|2240.29|2239.79|2240.04|2239.54|19
1643030640000|2022-01-24 13:24:00|2240.04|2239.54|2239.54|2239.04|2240.04|2239.54|2239.54|2239.04|51
1643030650000|2022-01-24 13:24:10|2239.29|2238.79|2238.79|2238.29|2239.29|2238.79|2238.79|2238.29|43
1643030660000|2022-01-24 13:24:20|2238.54|2238.04|2238.29|2237.79|2238.54|2238.04|2238.29|2237.79|48
1643030670000|2022-01-24 13:24:30|2238.16|2237.66|2237.54|2237.04|2238.16|2237.66|2237.29|2236.79|60
1643030680000|2022-01-24 13:24:40|2237.66|2237.16|2238.04|2237.54|2238.04|2237.54|2237.54|2237.04|59
1643030690000|2022-01-24 13:24:50|2238.16|2237.66|2238.04|2237.54|2238.29|2237.79|2238.04|2237.54|24
1643030700000|2022-01-24 13:25:00|2238.16|2237.66|2238.29|2237.79|2238.29|2237.79|2238.04|2237.54|20
1643030710000|2022-01-24 13:25:10|2238.54|2238.04|2238.29|2237.79|2238.54|2238.04|2238.29|2237.79|22
1643030720000|2022-01-24 13:25:20|2238.04|2237.54|2238.04|2237.54|2238.29|2237.79|2238.04|2237.54|29
1643030730000|2022-01-24 13:25:30|2237.79|2237.29|2238.04|2237.54|2238.04|2237.54|2237.79|2237.29|9
1643030740000|2022-01-24 13:25:40|2237.91|2237.41|2238.04|2237.54|2238.04|2237.54|2237.79|2237.29|15
1643030750000|2022-01-24 13:25:50|2237.91|2237.41|2238.04|2237.54|2238.04|2237.54|2237.79|2237.29|6
1643030760000|2022-01-24 13:26:00|2238.29|2237.79|2238.41|2237.91|2238.54|2238.04|2238.16|2237.66|25
1643030770000|2022-01-24 13:26:10|2238.29|2237.79|2238.29|2237.79|2238.54|2238.04|2238.29|2237.79|16
1643030780000|2022-01-24 13:26:20|2238.16|2237.66|2238.04|2237.54|2238.29|2237.79|2238.04|2237.54|18
1643030790000|2022-01-24 13:26:30|2238.29|2237.79|2238.29|2237.79|2238.29|2237.79|2238.16|2237.66|46
1643030800000|2022-01-24 13:26:40|2238.54|2238.04|2239.29|2238.79|2239.29|2238.79|2238.54|2238.04|77
1643030810000|2022-01-24 13:26:50|2239.41|2238.91|2239.79|2239.29|2240.04|2239.54|2239.41|2238.91|61
1643030820000|2022-01-24 13:27:00|2239.91|2239.41|2239.91|2239.41|2240.04|2239.54|2239.79|2239.29|64
1643030830000|2022-01-24 13:27:10|2239.79|2239.29|2240.04|2239.54|2240.29|2239.79|2239.79|2239.29|17
1643030840000|2022-01-24 13:27:20|2240.16|2239.66|2240.04|2239.54|2240.29|2239.79|2239.91|2239.41|10
1643030850000|2022-01-24 13:27:30|2239.91|2239.41|2240.04|2239.54|2240.04|2239.54|2239.79|2239.29|34
1643030860000|2022-01-24 13:27:40|2239.91|2239.41|2240.04|2239.54|2240.04|2239.54|2239.91|2239.41|1
1643030870000|2022-01-24 13:27:50|||||||||3
1643030880000|2022-01-24 13:28:00|2239.91|2239.41|2239.29|2238.79|2240.04|2239.54|2239.29|2238.79|41
1643030890000|2022-01-24 13:28:10|2239.16|2238.66|2239.29|2238.79|2239.29|2238.79|2239.04|2238.54|10
1643030900000|2022-01-24 13:28:20|2239.16|2238.66|2239.16|2238.66|2239.16|2238.66|2239.04|2238.54|1
1643030910000|2022-01-24 13:28:30|2239.29|2238.79|2239.29|2238.79|2239.41|2238.91|2239.29|2238.79|18
1643030920000|2022-01-24 13:28:40|2239.16|2238.66|2239.16|2238.66|2239.16|2238.66|2239.04|2238.54|6
1643030930000|2022-01-24 13:28:50|2239.29|2238.79|2239.41|2238.91|2239.41|2238.91|2239.29|2238.79|2
1643030940000|2022-01-24 13:29:00|2239.29|2238.79|2239.29|2238.79|2239.29|2238.79|2239.04|2238.54|28
1643030950000|2022-01-24 13:29:10|2239.16|2238.66|2239.29|2238.79|2239.29|2238.79|2239.16|2238.66|3
1643030960000|2022-01-24 13:29:20|2239.54|2239.04|2240.04|2239.54|2240.04|2239.54|2239.41|2238.91|33
1643030970000|2022-01-24 13:29:30|2240.16|2239.66|2239.91|2239.41|2240.29|2239.79|2239.91|2239.41|21
1643030980000|2022-01-24 13:29:40|2240.04|2239.54|2240.16|2239.66|2240.16|2239.66|2239.91|2239.41|0
1643030990000|2022-01-24 13:29:50|2240.29|2239.79|2241.04|2240.54|2241.04|2240.54|2240.29|2239.79|37
1643031000000|2022-01-24 13:30:00|2240.79|2240.29|2240.29|2239.79|2240.79|2240.29|2240.29|2239.79|69
1643031010000|2022-01-24 13:30:10|2240.41|2239.91|2240.66|2240.16|2240.79|2240.29|2240.41|2239.91|66
1643031020000|2022-01-24 13:30:20|2240.79|2240.29|2240.66|2240.16|2240.79|2240.29|2240.29|2239.79|6
1643031030000|2022-01-24 13:30:30|2240.79|2240.29|2240.79|2240.29|2241.04|2240.54|2240.79|2240.29|10
1643031040000|2022-01-24 13:30:40|2240.66|2240.16|2241.04|2240.54|2241.04|2240.54|2240.54|2240.04|2
1643031050000|2022-01-24 13:30:50|2241.16|2240.66|2240.79|2240.29|2241.16|2240.66|2240.79|2240.29|10
1643031060000|2022-01-24 13:31:00|2240.54|2240.04|2240.04|2239.54|2240.54|2240.04|2239.91|2239.41|91
1643031070000|2022-01-24 13:31:10|2240.16|2239.66|2240.04|2239.54|2240.29|2239.79|2240.04|2239.54|21
1643031080000|2022-01-24 13:31:20|2240.16|2239.66|2239.66|2239.16|2240.29|2239.79|2239.66|2239.16|44
1643031090000|2022-01-24 13:31:30|2239.79|2239.29|2239.91|2239.41|2240.04|2239.54|2239.54|2239.04|15
1643031100000|2022-01-24 13:31:40|2239.79|2239.29|2239.91|2239.41|2240.04|2239.54|2239.79|2239.29|15
1643031110000|2022-01-24 13:31:50|2240.04|2239.54|2239.91|2239.41|2240.04|2239.54|2239.54|2239.04|13
1643031120000|2022-01-24 13:32:00|2240.04|2239.54|2240.91|2240.41|2241.04|2240.54|2239.91|2239.41|29
1643031130000|2022-01-24 13:32:10|2241.04|2240.54|2240.29|2239.79|2241.04|2240.54|2240.16|2239.66|19
1643031140000|2022-01-24 13:32:20|2240.41|2239.91|2240.41|2239.91|2240.54|2240.04|2240.29|2239.79|1
1643031150000|2022-01-24 13:32:30|2240.54|2240.04|2240.54|2240.04|2240.54|2240.04|2240.29|2239.79|15
1643031160000|2022-01-24 13:32:40|2240.66|2240.16|2240.54|2240.04|2240.79|2240.29|2240.41|2239.91|41
1643031170000|2022-01-24 13:32:50|2240.66|2240.16|2240.79|2240.29|2240.91|2240.41|2240.54|2240.04|12
1643031180000|2022-01-24 13:33:00|2240.66|2240.16|2240.04|2239.54|2240.66|2240.16|2240.04|2239.54|10
1643031190000|2022-01-24 13:33:10|2240.16|2239.66|2240.54|2240.04|2240.54|2240.04|2240.16|2239.66|2
1643031200000|2022-01-24 13:33:20|2240.66|2240.16|2240.66|2240.16|2240.79|2240.29|2240.29|2239.79|103
1643031210000|2022-01-24 13:33:30|2240.54|2240.04|2240.41|2239.91|2240.54|2240.04|2240.29|2239.79|15
1643031220000|2022-01-24 13:33:40|2240.54|2240.04|2240.41|2239.91|2240.54|2240.04|2240.29|2239.79|4
1643031230000|2022-01-24 13:33:50|2240.29|2239.79|2240.29|2239.79|2240.41|2239.91|2240.04|2239.54|17
1643031240000|2022-01-24 13:34:00|2240.16|2239.66|2239.91|2239.41|2240.16|2239.66|2239.54|2239.04|43
1643031250000|2022-01-24 13:34:10|2240.04|2239.54|2239.54|2239.04|2240.04|2239.54|2239.41|2238.91|34
1643031260000|2022-01-24 13:34:20|2239.79|2239.29|2239.54|2239.04|2239.79|2239.29|2239.54|2239.04|52
1643031270000|2022-01-24 13:34:30|2239.41|2238.91|2239.41|2238.91|2239.41|2238.91|2239.29|2238.79|1
1643031280000|2022-01-24 13:34:40|2239.29|2238.79|2239.54|2239.04|2239.54|2239.04|2239.29|2238.79|0
1643031290000|2022-01-24 13:34:50|2239.41|2238.91|2239.91|2239.41|2240.04|2239.54|2239.41|2238.91|42
1643031300000|2022-01-24 13:35:00|2239.79|2239.29|2239.79|2239.29|2240.04|2239.54|2239.54|2239.04|65
1643031310000|2022-01-24 13:35:10|2239.91|2239.41|2239.66|2239.16|2239.91|2239.41|2239.41|2238.91|47
1643031320000|2022-01-24 13:35:20|2239.54|2239.04|2239.29|2238.79|2239.54|2239.04|2239.29|2238.79|42
1643031330000|2022-01-24 13:35:30|2239.16|2238.66|2239.29|2238.79|2239.29|2238.79|2239.16|2238.66|6
1643031340000|2022-01-24 13:35:40|2239.16|2238.66|2238.54|2238.04|2239.16|2238.66|2238.41|2237.91|47
1643031350000|2022-01-24 13:35:50|2238.79|2238.29|2238.29|2237.79|2238.79|2238.29|2238.29|2237.79|21
1643031360000|2022-01-24 13:36:00|2238.54|2238.04|2238.04|2237.54|2238.54|2238.04|2238.04|2237.54|44
1643031370000|2022-01-24 13:36:10|2238.16|2237.66|2238.29|2237.79|2238.41|2237.91|2237.79|2237.29|34
1643031380000|2022-01-24 13:36:20|2238.54|2238.04|2238.41|2237.91|2238.79|2238.29|2238.29|2237.79|26
1643031390000|2022-01-24 13:36:30|2238.54|2238.04|2239.04|2238.54|2239.04|2238.54|2238.54|2238.04|12
1643031400000|2022-01-24 13:36:40|2238.91|2238.41|2238.54|2238.04|2238.91|2238.41|2238.54|2238.04|8
1643031410000|2022-01-24 13:36:50|2238.66|2238.16|2238.54|2238.04|2238.66|2238.16|2238.41|2237.91|11
1643031420000|2022-01-24 13:37:00|2238.41|2237.91|2237.91|2237.41|2238.41|2237.91|2237.54|2237.04|60
1643031430000|2022-01-24 13:37:10|2237.79|2237.29|2237.79|2237.29|2237.79|2237.29|2237.29|2236.79|47
1643031440000|2022-01-24 13:37:20|2237.66|2237.16|2237.54|2237.04|2237.79|2237.29|2237.54|2237.04|33
1643031450000|2022-01-24 13:37:30|2237.41|2236.91|2237.16|2236.66|2237.41|2236.91|2237.04|2236.54|38
1643031460000|2022-01-24 13:37:40|2237.04|2236.54|2237.04|2236.54|2237.29|2236.79|2237.04|2236.54|10
1643031470000|2022-01-24 13:37:50|2237.16|2236.66|2237.16|2236.66|2237.29|2236.79|2237.04|2236.54|13
1643031480000|2022-01-24 13:38:00|2237.29|2236.79|2237.04|2236.54|2237.29|2236.79|2237.04|2236.54|33
1643031490000|2022-01-24 13:38:10|2237.29|2236.79|2237.04|2236.54|2237.29|2236.79|2236.91|2236.41|32
1643031500000|2022-01-24 13:38:20|2237.16|2236.66|2237.04|2236.54|2237.29|2236.79|2237.04|2236.54|13
1643031510000|2022-01-24 13:38:30|2236.91|2236.41|2237.54|2237.04|2237.54|2237.04|2236.79|2236.29|55
1643031520000|2022-01-24 13:38:40|2237.41|2236.91|2238.29|2237.79|2238.29|2237.79|2237.41|2236.91|25
1643031530000|2022-01-24 13:38:50|2238.41|2237.91|2238.54|2238.04|2238.54|2238.04|2238.29|2237.79|81
1643031540000|2022-01-24 13:39:00|2238.41|2237.91|2238.54|2238.04|2238.54|2238.04|2238.29|2237.79|14
1643031550000|2022-01-24 13:39:10|2238.41|2237.91|2238.54|2238.04|2238.54|2238.04|2238.41|2237.91|2
1643031560000|2022-01-24 13:39:20|2238.41|2237.91|2238.29|2237.79|2238.54|2238.04|2238.04|2237.54|2
1643031570000|2022-01-24 13:39:30|2238.16|2237.66|2237.79|2237.29|2238.16|2237.66|2237.54|2237.04|30
1643031580000|2022-01-24 13:39:40|2237.66|2237.16|2238.16|2237.66|2238.29|2237.79|2237.66|2237.16|22
1643031590000|2022-01-24 13:39:50|2238.29|2237.79|2239.29|2238.79|2239.29|2238.79|2238.16|2237.66|34
1643031600000|2022-01-24 13:40:00|2239.04|2238.54|2239.29|2238.79|2239.29|2238.79|2239.04|2238.54|16
1643031610000|2022-01-24 13:40:10|2239.16|2238.66|2238.79|2238.29|2239.29|2238.79|2238.54|2238.04|43
1643031620000|2022-01-24 13:40:20|2238.66|2238.16|2238.54|2238.04|2238.79|2238.29|2238.29|2237.79|12
1643031630000|2022-01-24 13:40:30|2238.41|2237.91|2238.29|2237.79|2238.54|2238.04|2238.29|2237.79|6
1643031640000|2022-01-24 13:40:40|2238.04|2237.54|2238.29|2237.79|2238.29|2237.79|2238.04|2237.54|12
1643031650000|2022-01-24 13:40:50|2238.41|2237.91|2238.04|2237.54|2238.41|2237.91|2238.04|2237.54|9
1643031660000|2022-01-24 13:41:00|2238.16|2237.66|2238.41|2237.91|2238.79|2238.29|2238.16|2237.66|40
1643031670000|2022-01-24 13:41:10|2238.29|2237.79|2238.04|2237.54|2238.54|2238.04|2238.04|2237.54|6
1643031680000|2022-01-24 13:41:20|2238.16|2237.66|2238.16|2237.66|2238.29|2237.79|2238.04|2237.54|13
1643031690000|2022-01-24 13:41:30|2238.29|2237.79|2238.41|2237.91|2238.41|2237.91|2238.16|2237.66|9
1643031700000|2022-01-24 13:41:40|2238.54|2238.04|2238.16|2237.66|2238.54|2238.04|2238.04|2237.54|7
1643031710000|2022-01-24 13:41:50|2238.29|2237.79|2238.16|2237.66|2238.41|2237.91|2238.04|2237.54|4
1643031720000|2022-01-24 13:42:00|2238.04|2237.54|2238.54|2238.04|2238.54|2238.04|2238.04|2237.54|19
1643031730000|2022-01-24 13:42:10|2238.66|2238.16|2238.79|2238.29|2239.04|2238.54|2238.66|2238.16|22
1643031740000|2022-01-24 13:42:20|2238.91|2238.41|2238.79|2238.29|2239.04|2238.54|2238.54|2238.04|18
1643031750000|2022-01-24 13:42:30|2238.91|2238.41|2239.54|2239.04|2239.54|2239.04|2238.91|2238.41|56
1643031760000|2022-01-24 13:42:40|2239.66|2239.16|2239.79|2239.29|2239.79|2239.29|2239.54|2239.04|18
1643031770000|2022-01-24 13:42:50|2239.66|2239.16|2239.79|2239.29|2240.04|2239.54|2239.66|2239.16|36
1643031780000|2022-01-24 13:43:00|2240.04|2239.54|2239.79|2239.29|2240.04|2239.54|2239.54|2239.04|4
1643031790000|2022-01-24 13:43:10|2239.66|2239.16|2239.91|2239.41|2239.91|2239.41|2239.54|2239.04|8
1643031800000|2022-01-24 13:43:20|2240.04|2239.54|2239.91|2239.41|2240.04|2239.54|2239.79|2239.29|12
1643031810000|2022-01-24 13:43:30|2239.79|2239.29|2240.04|2239.54|2240.04|2239.54|2239.79|2239.29|9
1643031820000|2022-01-24 13:43:40|2239.91|2239.41|2239.91|2239.41|2240.04|2239.54|2239.79|2239.29|17
1643031830000|2022-01-24 13:43:50|2240.04|2239.54|2240.79|2240.29|2240.91|2240.41|2240.04|2239.54|136
1643031840000|2022-01-24 13:44:00|2240.91|2240.41|2240.66|2240.16|2240.91|2240.41|2240.54|2240.04|64
1643031850000|2022-01-24 13:44:10|2240.54|2240.04|2240.79|2240.29|2240.79|2240.29|2240.54|2240.04|68
1643031860000|2022-01-24 13:44:20|2240.54|2240.04|2240.41|2239.91|2240.54|2240.04|2240.29|2239.79|57
1643031870000|2022-01-24 13:44:30|2240.29|2239.79|2240.16|2239.66|2240.41|2239.91|2240.04|2239.54|17
1643031880000|2022-01-24 13:44:40|2240.04|2239.54|2239.91|2239.41|2240.04|2239.54|2239.79|2239.29|26
1643031890000|2022-01-24 13:44:50|2240.04|2239.54|2239.66|2239.16|2240.04|2239.54|2239.66|2239.16|3
1643031900000|2022-01-24 13:45:00|2239.79|2239.29|2239.66|2239.16|2239.79|2239.29|2239.54|2239.04|7
1643031910000|2022-01-24 13:45:10|2239.54|2239.04|2239.79|2239.29|2239.79|2239.29|2239.29|2238.79|21
1643031920000|2022-01-24 13:45:20|2240.04|2239.54|2240.41|2239.91|2240.54|2240.04|2240.04|2239.54|16
1643031930000|2022-01-24 13:45:30|2240.29|2239.79|2240.54|2240.04|2240.54|2240.04|2240.29|2239.79|12
1643031940000|2022-01-24 13:45:40|2240.41|2239.91|2240.54|2240.04|2240.79|2240.29|2240.29|2239.79|71
1643031950000|2022-01-24 13:45:50|2240.29|2239.79|2240.29|2239.79|2240.54|2240.04|2240.29|2239.79|42
1643031960000|2022-01-24 13:46:00|2240.54|2240.04|2239.54|2239.04|2240.54|2240.04|2239.41|2238.91|25
1643031970000|2022-01-24 13:46:10|2239.41|2238.91|2239.29|2238.79|2239.54|2239.04|2239.29|2238.79|8
1643031980000|2022-01-24 13:46:20|2239.41|2238.91|2239.04|2238.54|2239.54|2239.04|2239.04|2238.54|14
1643031990000|2022-01-24 13:46:30|2238.91|2238.41|2239.29|2238.79|2239.29|2238.79|2238.91|2238.41|16
1643032000000|2022-01-24 13:46:40|2239.41|2238.91|2239.54|2239.04|2239.54|2239.04|2239.41|2238.91|8
1643032010000|2022-01-24 13:46:50|2239.41|2238.91|2239.29|2238.79|2239.41|2238.91|2239.29|2238.79|22
1643032020000|2022-01-24 13:47:00|2239.54|2239.04|2239.04|2238.54|2239.54|2239.04|2239.04|2238.54|16
1643032030000|2022-01-24 13:47:10|2239.16|2238.66|2239.16|2238.66|2239.29|2238.79|2239.04|2238.54|8
1643032040000|2022-01-24 13:47:20|2239.29|2238.79|2240.29|2239.79|2240.29|2239.79|2239.29|2238.79|43
1643032050000|2022-01-24 13:47:30|2240.41|2239.91|2240.54|2240.04|2240.79|2240.29|2240.29|2239.79|44
1643032060000|2022-01-24 13:47:40|2240.66|2240.16|2241.29|2240.79|2241.29|2240.79|2240.54|2240.04|144
1643032070000|2022-01-24 13:47:50|2241.41|2240.91|2241.54|2241.04|2241.79|2241.29|2241.41|2240.91|122
1643032080000|2022-01-24 13:48:00|2241.41|2240.91|2241.54|2241.04|2241.66|2241.16|2241.29|2240.79|29
1643032090000|2022-01-24 13:48:10|2241.66|2241.16|2241.54|2241.04|2241.79|2241.29|2241.54|2241.04|41
1643032100000|2022-01-24 13:48:20|2241.66|2241.16|2240.79|2240.29|2241.79|2241.29|2240.79|2240.29|50
1643032110000|2022-01-24 13:48:30|2240.66|2240.16|2240.91|2240.41|2240.91|2240.41|2240.54|2240.04|30
1643032120000|2022-01-24 13:48:40|2240.79|2240.29|2240.79|2240.29|2240.79|2240.29|2240.79|2240.29|53
1643032130000|2022-01-24 13:48:50|2240.66|2240.16|2240.29|2239.79|2240.91|2240.41|2240.29|2239.79|12
1643032140000|2022-01-24 13:49:00|2240.04|2239.54|2239.91|2239.41|2240.29|2239.79|2239.91|2239.41|35
1643032150000|2022-01-24 13:49:10|2240.04|2239.54|2240.29|2239.79|2240.29|2239.79|2239.79|2239.29|74
1643032160000|2022-01-24 13:49:20|2240.16|2239.66|2240.04|2239.54|2240.16|2239.66|2239.79|2239.29|18
1643032170000|2022-01-24 13:49:30|2240.16|2239.66|2239.54|2239.04|2240.16|2239.66|2239.54|2239.04|43
1643032180000|2022-01-24 13:49:40|2239.66|2239.16|2239.91|2239.41|2240.04|2239.54|2239.54|2239.04|11
1643032190000|2022-01-24 13:49:50|2240.04|2239.54|2239.41|2238.91|2240.04|2239.54|2239.41|2238.91|10
1643032200000|2022-01-24 13:50:00|2239.54|2239.04|2239.29|2238.79|2239.79|2239.29|2239.29|2238.79|35
1643032210000|2022-01-24 13:50:10|2239.41|2238.91|2238.79|2238.29|2239.41|2238.91|2238.79|2238.29|11
1643032220000|2022-01-24 13:50:20|2239.04|2238.54|2238.41|2237.91|2239.04|2238.54|2238.41|2237.91|41
1643032230000|2022-01-24 13:50:30|2238.54|2238.04|2238.41|2237.91|2238.54|2238.04|2238.29|2237.79|12
1643032240000|2022-01-24 13:50:40|2238.54|2238.04|2238.79|2238.29|2238.79|2238.29|2238.29|2237.79|25
1643032250000|2022-01-24 13:50:50|2238.66|2238.16|2238.29|2237.79|2238.66|2238.16|2238.29|2237.79|2
1643032260000|2022-01-24 13:51:00|2238.41|2237.91|2238.54|2238.04|2239.04|2238.54|2238.41|2237.91|50
1643032270000|2022-01-24 13:51:10|2238.41|2237.91|2238.54|2238.04|2238.54|2238.04|2238.29|2237.79|2
1643032280000|2022-01-24 13:51:20|2238.41|2237.91|2238.04|2237.54|2238.41|2237.91|2238.04|2237.54|73
1643032290000|2022-01-24 13:51:30|2238.16|2237.66|2238.04|2237.54|2238.54|2238.04|2238.04|2237.54|5
1643032300000|2022-01-24 13:51:40|2238.16|2237.66|2238.04|2237.54|2238.29|2237.79|2238.04|2237.54|2
1643032310000|2022-01-24 13:51:50|2238.16|2237.66|2237.91|2237.41|2238.16|2237.66|2237.79|2237.29|45
1643032320000|2022-01-24 13:52:00|2237.79|2237.29|2238.54|2238.04|2238.79|2238.29|2237.79|2237.29|35
1643032330000|2022-01-24 13:52:10|2238.41|2237.91|2238.79|2238.29|2238.79|2238.29|2238.29|2237.79|4
1643032340000|2022-01-24 13:52:20|2238.91|2238.41|2239.16|2238.66|2239.41|2238.91|2238.66|2238.16|54
1643032350000|2022-01-24 13:52:30|2239.04|2238.54|2238.91|2238.41|2239.16|2238.66|2238.66|2238.16|8
1643032360000|2022-01-24 13:52:40|2239.04|2238.54|2238.79|2238.29|2239.04|2238.54|2238.79|2238.29|21
1643032370000|2022-01-24 13:52:50|2238.66|2238.16|2238.91|2238.41|2239.04|2238.54|2238.66|2238.16|27
1643032380000|2022-01-24 13:53:00|2239.04|2238.54|2238.91|2238.41|2239.04|2238.54|2238.54|2238.04|7
1643032390000|2022-01-24 13:53:10|2238.79|2238.29|2239.54|2239.04|2239.54|2239.04|2238.79|2238.29|55
1643032400000|2022-01-24 13:53:20|2239.66|2239.16|2239.41|2238.91|2239.66|2239.16|2239.29|2238.79|19
1643032410000|2022-01-24 13:53:30|2239.29|2238.79|2239.79|2239.29|2239.79|2239.29|2239.29|2238.79|4
1643032420000|2022-01-24 13:53:40|2239.66|2239.16|2239.54|2239.04|2239.66|2239.16|2239.29|2238.79|29
1643032430000|2022-01-24 13:53:50|2239.41|2238.91|2239.16|2238.66|2239.41|2238.91|2239.04|2238.54|4
1643032440000|2022-01-24 13:54:00|2238.79|2238.29|2238.41|2237.91|2239.16|2238.66|2238.29|2237.79|73
1643032450000|2022-01-24 13:54:10|2238.29|2237.79|2238.04|2237.54|2238.29|2237.79|2237.91|2237.41|5
1643032460000|2022-01-24 13:54:20|2238.16|2237.66|2238.04|2237.54|2238.16|2237.66|2237.91|2237.41|12
1643032470000|2022-01-24 13:54:30|2237.91|2237.41|2237.91|2237.41|2238.04|2237.54|2237.66|2237.16|23
1643032480000|2022-01-24 13:54:40|2237.79|2237.29|2237.66|2237.16|2238.04|2237.54|2237.54|2237.04|5
1643032490000|2022-01-24 13:54:50|2237.54|2237.04|2237.04|2236.54|2237.79|2237.29|2236.79|2236.29|82
1643032500000|2022-01-24 13:55:00|2237.29|2236.79|2237.66|2237.16|2237.91|2237.41|2237.29|2236.79|15
1643032510000|2022-01-24 13:55:10|2237.79|2237.29|2237.66|2237.16|2237.79|2237.29|2237.41|2236.91|56
1643032520000|2022-01-24 13:55:20|2237.79|2237.29|2237.66|2237.16|2237.79|2237.29|2237.41|2236.91|27
1643032530000|2022-01-24 13:55:30|2237.79|2237.29|2237.54|2237.04|2237.79|2237.29|2237.41|2236.91|19
1643032540000|2022-01-24 13:55:40|2237.41|2236.91|2237.29|2236.79|2237.41|2236.91|2236.91|2236.41|65
1643032550000|2022-01-24 13:55:50|2237.41|2236.91|2237.29|2236.79|2237.41|2236.91|2237.04|2236.54|56
1643032560000|2022-01-24 13:56:00|2237.54|2237.04|2238.04|2237.54|2238.04|2237.54|2237.54|2237.04|28
1643032570000|2022-01-24 13:56:10|2237.79|2237.29|2237.66|2237.16|2237.91|2237.41|2237.54|2237.04|11
1643032580000|2022-01-24 13:56:20|2237.54|2237.04|2236.79|2236.29|2237.54|2237.04|2236.79|2236.29|34
1643032590000|2022-01-24 13:56:30|2236.66|2236.16|2236.79|2236.29|2237.04|2236.54|2236.66|2236.16|24
1643032600000|2022-01-24 13:56:40|2236.91|2236.41|2236.79|2236.29|2236.91|2236.41|2236.79|2236.29|17
1643032610000|2022-01-24 13:56:50|2236.91|2236.41|2236.91|2236.41|2237.04|2236.54|2236.79|2236.29|20
1643032620000|2022-01-24 13:57:00|2236.79|2236.29|2236.79|2236.29|2237.04|2236.54|2236.66|2236.16|16
1643032630000|2022-01-24 13:57:10|2236.66|2236.16|2236.29|2235.79|2236.66|2236.16|2236.16|2235.66|56
1643032640000|2022-01-24 13:57:20|2236.41|2235.91|2236.29|2235.79|2236.41|2235.91|2236.29|2235.79|36
1643032650000|2022-01-24 13:57:30|2236.54|2236.04|2237.04|2236.54|2237.29|2236.79|2236.41|2235.91|62
1643032660000|2022-01-24 13:57:40|2237.16|2236.66|2237.29|2236.79|2237.29|2236.79|2237.04|2236.54|30
1643032670000|2022-01-24 13:57:50|2237.66|2237.16|2237.79|2237.29|2237.79|2237.29|2237.54|2237.04|50
1643032680000|2022-01-24 13:58:00|2237.91|2237.41|2237.79|2237.29|2238.29|2237.79|2237.79|2237.29|55
1643032690000|2022-01-24 13:58:10|2237.54|2237.04|2237.54|2237.04|2237.66|2237.16|2237.29|2236.79|79
1643032700000|2022-01-24 13:58:20|2237.41|2236.91|2237.54|2237.04|2237.79|2237.29|2237.29|2236.79|65
1643032710000|2022-01-24 13:58:30|2237.41|2236.91|2236.66|2236.16|2237.41|2236.91|2236.66|2236.16|30
1643032720000|2022-01-24 13:58:40|2236.79|2236.29|2237.04|2236.54|2237.04|2236.54|2236.79|2236.29|2
1643032730000|2022-01-24 13:58:50|2237.54|2237.04|2237.29|2236.79|2237.66|2237.16|2237.29|2236.79|33
1643032740000|2022-01-24 13:59:00|2237.41|2236.91|2236.66|2236.16|2237.54|2237.04|2236.54|2236.04|34
1643032750000|2022-01-24 13:59:10|2236.79|2236.29|2236.54|2236.04|2236.79|2236.29|2236.54|2236.04|18
1643032760000|2022-01-24 13:59:20|2236.29|2235.79|2236.79|2236.29|2236.79|2236.29|2236.29|2235.79|57
1643032770000|2022-01-24 13:59:30|2237.04|2236.54|2237.04|2236.54|2237.04|2236.54|2236.79|2236.29|9
1643032780000|2022-01-24 13:59:40|2237.16|2236.66|2236.66|2236.16|2237.16|2236.66|2236.66|2236.16|28
1643032790000|2022-01-24 13:59:50|2236.54|2236.04|2237.04|2236.54|2237.29|2236.79|2236.54|2236.04|159
1643032800000|2022-01-24 14:00:00|2237.16|2236.66|2237.29|2236.79|2237.29|2236.79|2237.04|2236.54|125
1643032810000|2022-01-24 14:00:10|2237.04|2236.54|2237.04|2236.54|2237.29|2236.79|2236.91|2236.41|65
1643032820000|2022-01-24 14:00:20|2236.91|2236.41|2235.91|2235.41|2236.91|2236.41|2235.91|2235.41|84
1643032830000|2022-01-24 14:00:30|2235.79|2235.29|2236.79|2236.29|2236.79|2236.29|2235.79|2235.29|69
1643032840000|2022-01-24 14:00:40|2236.66|2236.16|2236.66|2236.16|2237.04|2236.54|2236.66|2236.16|51
1643032850000|2022-01-24 14:00:50|2236.54|2236.04|2236.54|2236.04|2236.79|2236.29|2236.41|2235.91|12
1643032860000|2022-01-24 14:01:00|2236.41|2235.91|2236.29|2235.79|2236.41|2235.91|2236.04|2235.54|42
1643032870000|2022-01-24 14:01:10|2236.16|2235.66|2235.79|2235.29|2236.54|2236.04|2235.79|2235.29|130
1643032880000|2022-01-24 14:01:20|2235.91|2235.41|2235.54|2235.04|2236.04|2235.54|2235.29|2234.79|44
1643032890000|2022-01-24 14:01:30|2235.66|2235.16|2235.66|2235.16|2236.04|2235.54|2235.66|2235.16|23
1643032900000|2022-01-24 14:01:40|2235.54|2235.04|2235.54|2235.04|2235.79|2235.29|2235.54|2235.04|54
1643032910000|2022-01-24 14:01:50|2235.66|2235.16|2235.54|2235.04|2235.79|2235.29|2235.54|2235.04|39
1643032920000|2022-01-24 14:02:00|2235.66|2235.16|2235.79|2235.29|2236.04|2235.54|2235.54|2235.04|63
1643032930000|2022-01-24 14:02:10|2235.54|2235.04|2236.29|2235.79|2236.29|2235.79|2235.54|2235.04|143
1643032940000|2022-01-24 14:02:20|2236.41|2235.91|2236.54|2236.04|2236.54|2236.04|2236.29|2235.79|25
1643032950000|2022-01-24 14:02:30|2236.41|2235.91|2236.16|2235.66|2236.54|2236.04|2236.04|2235.54|101
1643032960000|2022-01-24 14:02:40|2236.29|2235.79|2236.04|2235.54|2236.29|2235.79|2235.79|2235.29|64
1643032970000|2022-01-24 14:02:50|2235.91|2235.41|2236.04|2235.54|2236.29|2235.79|2235.79|2235.29|28
1643032980000|2022-01-24 14:03:00|2235.91|2235.41|2235.79|2235.29|2236.04|2235.54|2235.54|2235.04|34
1643032990000|2022-01-24 14:03:10|2235.66|2235.16|2236.04|2235.54|2236.04|2235.54|2235.66|2235.16|11
1643033000000|2022-01-24 14:03:20|2236.16|2235.66|2236.04|2235.54|2236.16|2235.66|2236.04|2235.54|65
1643033010000|2022-01-24 14:03:30|2235.91|2235.41|2235.29|2234.79|2236.04|2235.54|2235.29|2234.79|84
1643033020000|2022-01-24 14:03:40|2235.41|2234.91|2235.29|2234.79|2235.41|2234.91|2235.04|2234.54|75
1643033030000|2022-01-24 14:03:50|2235.41|2234.91|2235.54|2235.04|2235.54|2235.04|2235.16|2234.66|63
1643033040000|2022-01-24 14:04:00|2235.66|2235.16|2235.79|2235.29|2235.79|2235.29|2235.41|2234.91|88
1643033050000|2022-01-24 14:04:10|2235.66|2235.16|2235.54|2235.04|2235.66|2235.16|2235.29|2234.79|29
1643033060000|2022-01-24 14:04:20|2235.79|2235.29|2235.04|2234.54|2235.79|2235.29|2235.04|2234.54|40
1643033070000|2022-01-24 14:04:30|2235.16|2234.66|2235.79|2235.29|2235.91|2235.41|2235.04|2234.54|72
1643033080000|2022-01-24 14:04:40|2235.66|2235.16|2236.04|2235.54|2236.04|2235.54|2235.66|2235.16|187
1643033090000|2022-01-24 14:04:50|2235.91|2235.41|2236.29|2235.79|2236.29|2235.79|2235.79|2235.29|65
1643033100000|2022-01-24 14:05:00|2236.54|2236.04|2236.29|2235.79|2236.54|2236.04|2236.04|2235.54|42
1643033110000|2022-01-24 14:05:10|2236.41|2235.91|2236.79|2236.29|2236.79|2236.29|2236.41|2235.91|37
1643033120000|2022-01-24 14:05:20|2236.54|2236.04|2236.29|2235.79|2236.66|2236.16|2236.04|2235.54|51
1643033130000|2022-01-24 14:05:30|2236.16|2235.66|2236.29|2235.79|2236.29|2235.79|2236.16|2235.66|26
1643033140000|2022-01-24 14:05:40|2236.16|2235.66|2236.04|2235.54|2236.29|2235.79|2236.04|2235.54|32
1643033150000|2022-01-24 14:05:50|2236.16|2235.66|2236.04|2235.54|2236.29|2235.79|2236.04|2235.54|37
1643033160000|2022-01-24 14:06:00|2236.29|2235.79|2236.16|2235.66|2236.41|2235.91|2236.04|2235.54|130
1643033170000|2022-01-24 14:06:10|2236.04|2235.54|2236.04|2235.54|2236.29|2235.79|2236.04|2235.54|105
1643033180000|2022-01-24 14:06:20|2236.16|2235.66|2235.54|2235.04|2236.29|2235.79|2235.54|2235.04|28
1643033190000|2022-01-24 14:06:30|2235.66|2235.16|2235.54|2235.04|2235.79|2235.29|2235.54|2235.04|19
1643033200000|2022-01-24 14:06:40|2235.41|2234.91|2234.91|2234.41|2235.54|2235.04|2234.79|2234.29|66
1643033210000|2022-01-24 14:06:50|2234.79|2234.29|2235.29|2234.79|2235.29|2234.79|2234.79|2234.29|57
1643033220000|2022-01-24 14:07:00|2235.04|2234.54|2235.04|2234.54|2235.29|2234.79|2234.79|2234.29|57
1643033230000|2022-01-24 14:07:10|2234.79|2234.29|2234.66|2234.16|2235.04|2234.54|2234.54|2234.04|133
1643033240000|2022-01-24 14:07:20|2234.54|2234.04|2234.16|2233.66|2234.66|2234.16|2234.04|2233.54|60
1643033250000|2022-01-24 14:07:30|2234.29|2233.79|2234.29|2233.79|2234.66|2234.16|2234.29|2233.79|39
1643033260000|2022-01-24 14:07:40|2234.41|2233.91|2234.04|2233.54|2234.41|2233.91|2234.04|2233.54|32
1643033270000|2022-01-24 14:07:50|2234.16|2233.66|2234.29|2233.79|2234.29|2233.79|2234.04|2233.54|23
1643033280000|2022-01-24 14:08:00|2234.16|2233.66|2234.04|2233.54|2234.16|2233.66|2234.04|2233.54|20
1643033290000|2022-01-24 14:08:10|2233.91|2233.41|2234.04|2233.54|2234.29|2233.79|2233.79|2233.29|44
1643033300000|2022-01-24 14:08:20|2234.29|2233.79|2234.29|2233.79|2234.29|2233.79|2234.04|2233.54|19
1643033310000|2022-01-24 14:08:30|2234.04|2233.54|2233.79|2233.29|2234.04|2233.54|2233.79|2233.29|86
1643033320000|2022-01-24 14:08:40|2233.91|2233.41|2233.79|2233.29|2234.29|2233.79|2233.54|2233.04|84
1643033330000|2022-01-24 14:08:50|2233.66|2233.16|2233.54|2233.04|2233.79|2233.29|2233.54|2233.04|39
1643033340000|2022-01-24 14:09:00|2233.41|2232.91|2233.29|2232.79|2233.41|2232.91|2233.16|2232.66|56
1643033350000|2022-01-24 14:09:10|2233.41|2232.91|2233.04|2232.54|2233.41|2232.91|2232.79|2232.29|71
1643033360000|2022-01-24 14:09:20|2232.91|2232.41|2233.29|2232.79|2233.29|2232.79|2232.79|2232.29|171
1643033370000|2022-01-24 14:09:30|2233.54|2233.04|2233.29|2232.79|2233.54|2233.04|2233.04|2232.54|38
1643033380000|2022-01-24 14:09:40|2233.54|2233.04|2233.29|2232.79|2233.54|2233.04|2233.16|2232.66|18
1643033390000|2022-01-24 14:09:50|2233.41|2232.91|2233.04|2232.54|2233.54|2233.04|2233.04|2232.54|99
1643033400000|2022-01-24 14:10:00|2232.79|2232.29|2232.54|2232.04|2233.29|2232.79|2232.54|2232.04|79
1643033410000|2022-01-24 14:10:10|2232.66|2232.16|2233.04|2232.54|2233.04|2232.54|2232.66|2232.16|51
1643033420000|2022-01-24 14:10:20|2232.79|2232.29|2233.54|2233.04|2233.54|2233.04|2232.79|2232.29|116
1643033430000|2022-01-24 14:10:30|2233.41|2232.91|2234.04|2233.54|2234.04|2233.54|2233.29|2232.79|47
1643033440000|2022-01-24 14:10:40|2234.16|2233.66|2234.54|2234.04|2234.54|2234.04|2234.04|2233.54|25
1643033450000|2022-01-24 14:10:50|2234.41|2233.91|2234.29|2233.79|2234.41|2233.91|2234.29|2233.79|43
1643033460000|2022-01-24 14:11:00|2234.04|2233.54|2234.66|2234.16|2234.79|2234.29|2234.04|2233.54|109
1643033470000|2022-01-24 14:11:10|2234.54|2234.04|2234.41|2233.91|2234.79|2234.29|2234.29|2233.79|74
1643033480000|2022-01-24 14:11:20|2234.29|2233.79|2233.29|2232.79|2234.29|2233.79|2233.29|2232.79|119
1643033490000|2022-01-24 14:11:30|2233.54|2233.04|2233.54|2233.04|2233.79|2233.29|2233.29|2232.79|59
1643033500000|2022-01-24 14:11:40|2233.29|2232.79|2233.29|2232.79|2233.54|2233.04|2233.29|2232.79|57
1643033510000|2022-01-24 14:11:50|2233.41|2232.91|2233.54|2233.04|2233.54|2233.04|2233.29|2232.79|15
1643033520000|2022-01-24 14:12:00|2233.41|2232.91|2234.54|2234.04|2234.54|2234.04|2233.29|2232.79|140
1643033530000|2022-01-24 14:12:10|2234.66|2234.16|2235.04|2234.54|2235.04|2234.54|2234.54|2234.04|48
1643033540000|2022-01-24 14:12:20|2234.79|2234.29|2234.29|2233.79|2234.79|2234.29|2234.29|2233.79|88
1643033550000|2022-01-24 14:12:30|2234.41|2233.91|2234.66|2234.16|2234.79|2234.29|2234.41|2233.91|46
1643033560000|2022-01-24 14:12:40|2234.54|2234.04|2235.04|2234.54|2235.04|2234.54|2234.54|2234.04|24
1643033570000|2022-01-24 14:12:50|2235.16|2234.66|2234.91|2234.41|2235.29|2234.79|2234.79|2234.29|46
1643033580000|2022-01-24 14:13:00|2235.04|2234.54|2235.29|2234.79|2235.29|2234.79|2234.91|2234.41|18
1643033590000|2022-01-24 14:13:10|2235.41|2234.91|2235.29|2234.79|2235.54|2235.04|2235.29|2234.79|28
1643033600000|2022-01-24 14:13:20|2235.41|2234.91|2235.16|2234.66|2235.41|2234.91|2235.04|2234.54|70
1643033610000|2022-01-24 14:13:30|2235.29|2234.79|2235.04|2234.54|2235.29|2234.79|2234.79|2234.29|101
1643033620000|2022-01-24 14:13:40|2234.91|2234.41|2234.29|2233.79|2234.91|2234.41|2234.16|2233.66|49
1643033630000|2022-01-24 14:13:50|2234.04|2233.54|2233.91|2233.41|2234.16|2233.66|2233.41|2232.91|31
1643033640000|2022-01-24 14:14:00|2233.79|2233.29|2234.54|2234.04|2234.54|2234.04|2233.79|2233.29|23
1643033650000|2022-01-24 14:14:10|2234.66|2234.16|2234.29|2233.79|2234.66|2234.16|2234.29|2233.79|26
1643033660000|2022-01-24 14:14:20|2234.41|2233.91|2235.04|2234.54|2235.29|2234.79|2234.41|2233.91|21
1643033670000|2022-01-24 14:14:30|2234.79|2234.29|2235.29|2234.79|2235.54|2235.04|2234.79|2234.29|123
1643033680000|2022-01-24 14:14:40|2235.41|2234.91|2235.04|2234.54|2235.41|2234.91|2234.79|2234.29|109
1643033690000|2022-01-24 14:14:50|2234.91|2234.41|2235.41|2234.91|2235.54|2235.04|2234.91|2234.41|10
1643033700000|2022-01-24 14:15:00|2235.29|2234.79|2235.04|2234.54|2235.54|2235.04|2234.79|2234.29|46
1643033710000|2022-01-24 14:15:10|2234.79|2234.29|2235.41|2234.91|2235.54|2235.04|2234.79|2234.29|28
1643033720000|2022-01-24 14:15:20|2235.54|2235.04|2235.91|2235.41|2236.16|2235.66|2235.41|2234.91|66
1643033730000|2022-01-24 14:15:30|2236.04|2235.54|2236.79|2236.29|2236.91|2236.41|2235.91|2235.41|191
1643033740000|2022-01-24 14:15:40|2236.66|2236.16|2236.91|2236.41|2237.04|2236.54|2236.66|2236.16|95
1643033750000|2022-01-24 14:15:50|2237.04|2236.54|2236.79|2236.29|2237.04|2236.54|2236.54|2236.04|70
1643033760000|2022-01-24 14:16:00|2236.66|2236.16|2236.54|2236.04|2236.91|2236.41|2236.41|2235.91|64
1643033770000|2022-01-24 14:16:10|2236.66|2236.16|2236.04|2235.54|2236.79|2236.29|2235.79|2235.29|73
1643033780000|2022-01-24 14:16:20|2235.91|2235.41|2235.66|2235.16|2236.04|2235.54|2235.54|2235.04|31
1643033790000|2022-01-24 14:16:30|2235.54|2235.04|2235.04|2234.54|2235.66|2235.16|2235.04|2234.54|27
1643033800000|2022-01-24 14:16:40|2234.91|2234.41|2235.54|2235.04|2235.54|2235.04|2234.91|2234.41|51
1643033810000|2022-01-24 14:16:50|2235.41|2234.91|2235.54|2235.04|2236.04|2235.54|2235.41|2234.91|63
1643033820000|2022-01-24 14:17:00|2235.41|2234.91|2235.54|2235.04|2235.54|2235.04|2235.29|2234.79|20
1643033830000|2022-01-24 14:17:10|2235.41|2234.91|2235.16|2234.66|2235.41|2234.91|2235.04|2234.54|28
1643033840000|2022-01-24 14:17:20|2235.29|2234.79|2235.04|2234.54|2235.29|2234.79|2235.04|2234.54|19
1643033850000|2022-01-24 14:17:30|2234.91|2234.41|2234.29|2233.79|2235.04|2234.54|2234.29|2233.79|34
1643033860000|2022-01-24 14:17:40|2234.41|2233.91|2234.41|2233.91|2234.54|2234.04|2234.41|2233.91|42
1643033870000|2022-01-24 14:17:50|2234.54|2234.04|2234.29|2233.79|2235.04|2234.54|2234.29|2233.79|22
1643033880000|2022-01-24 14:18:00|2234.54|2234.04|2234.79|2234.29|2234.79|2234.29|2234.41|2233.91|62
1643033890000|2022-01-24 14:18:10|2234.66|2234.16|2234.79|2234.29|2235.29|2234.79|2234.66|2234.16|19
1643033900000|2022-01-24 14:18:20|2234.54|2234.04|2234.91|2234.41|2234.91|2234.41|2234.54|2234.04|13
1643033910000|2022-01-24 14:18:30|2234.79|2234.29|2234.66|2234.16|2235.04|2234.54|2234.66|2234.16|20
1643033920000|2022-01-24 14:18:40|2234.54|2234.04|2234.54|2234.04|2234.66|2234.16|2234.29|2233.79|68
1643033930000|2022-01-24 14:18:50|2234.41|2233.91|2234.29|2233.79|2234.54|2234.04|2234.04|2233.54|36
1643033940000|2022-01-24 14:19:00|2234.54|2234.04|2234.29|2233.79|2234.79|2234.29|2234.16|2233.66|23
1643033950000|2022-01-24 14:19:10|2234.16|2233.66|2234.54|2234.04|2234.79|2234.29|2234.04|2233.54|60
1643033960000|2022-01-24 14:19:20|2234.29|2233.79|2234.29|2233.79|2234.54|2234.04|2234.04|2233.54|50
1643033970000|2022-01-24 14:19:30|2234.16|2233.66|2234.29|2233.79|2234.29|2233.79|2234.04|2233.54|3
1643033980000|2022-01-24 14:19:40|2234.16|2233.66|2234.29|2233.79|2234.29|2233.79|2234.04|2233.54|56
1643033990000|2022-01-24 14:19:50|2234.16|2233.66|2233.79|2233.29|2234.29|2233.79|2233.54|2233.04|19
1643034000000|2022-01-24 14:20:00|2233.66|2233.16|2233.54|2233.04|2233.66|2233.16|2233.54|2233.04|51
1643034010000|2022-01-24 14:20:10|2233.41|2232.91|2233.29|2232.79|2233.54|2233.04|2233.29|2232.79|61
1643034020000|2022-01-24 14:20:20|2233.16|2232.66|2232.66|2232.16|2233.16|2232.66|2232.66|2232.16|66
1643034030000|2022-01-24 14:20:30|2232.79|2232.29|2232.79|2232.29|2233.04|2232.54|2232.54|2232.04|46
1643034040000|2022-01-24 14:20:40|2232.66|2232.16|2233.04|2232.54|2233.04|2232.54|2232.54|2232.04|78
1643034050000|2022-01-24 14:20:50|2233.16|2232.66|2233.41|2232.91|2233.54|2233.04|2233.04|2232.54|182
1643034060000|2022-01-24 14:21:00|2233.29|2232.79|2233.04|2232.54|2233.66|2233.16|2233.04|2232.54|70
1643034070000|2022-01-24 14:21:10|2233.16|2232.66|2233.04|2232.54|2233.29|2232.79|2232.79|2232.29|57
1643034080000|2022-01-24 14:21:20|2232.91|2232.41|2233.04|2232.54|2233.04|2232.54|2232.79|2232.29|8
1643034090000|2022-01-24 14:21:30|2233.16|2232.66|2233.29|2232.79|2233.41|2232.91|2233.16|2232.66|58
1643034100000|2022-01-24 14:21:40|2233.41|2232.91|2233.66|2233.16|2233.66|2233.16|2233.29|2232.79|161
1643034110000|2022-01-24 14:21:50|2233.79|2233.29|2233.04|2232.54|2234.04|2233.54|2233.04|2232.54|59
1643034120000|2022-01-24 14:22:00|2233.16|2232.66|2233.79|2233.29|2233.79|2233.29|2233.16|2232.66|11
1643034130000|2022-01-24 14:22:10|2233.91|2233.41|2234.29|2233.79|2234.29|2233.79|2233.79|2233.29|11
1643034140000|2022-01-24 14:22:20|2234.16|2233.66|2233.79|2233.29|2234.16|2233.66|2233.66|2233.16|9
1643034150000|2022-01-24 14:22:30|2233.91|2233.41|2233.91|2233.41|2234.04|2233.54|2233.54|2233.04|14
1643034160000|2022-01-24 14:22:40|2233.79|2233.29|2233.04|2232.54|2233.91|2233.41|2233.04|2232.54|42
1643034170000|2022-01-24 14:22:50|2232.91|2232.41|2232.54|2232.04|2232.91|2232.41|2232.54|2232.04|42
1643034180000|2022-01-24 14:23:00|2232.41|2231.91|2232.54|2232.04|2232.54|2232.04|2232.04|2231.54|45
1643034190000|2022-01-24 14:23:10|2232.79|2232.29|2232.54|2232.04|2232.79|2232.29|2232.54|2232.04|8
1643034200000|2022-01-24 14:23:20|2232.66|2232.16|2233.04|2232.54|2233.04|2232.54|2232.66|2232.16|12
1643034210000|2022-01-24 14:23:30|2233.16|2232.66|2232.91|2232.41|2233.29|2232.79|2232.91|2232.41|15
1643034220000|2022-01-24 14:23:40|2232.79|2232.29|2232.66|2232.16|2233.29|2232.79|2232.54|2232.04|41
1643034230000|2022-01-24 14:23:50|2232.79|2232.29|2232.79|2232.29|2232.79|2232.29|2232.54|2232.04|14
1643034240000|2022-01-24 14:24:00|2232.66|2232.16|2232.66|2232.16|2232.79|2232.29|2232.41|2231.91|52
1643034250000|2022-01-24 14:24:10|2232.79|2232.29|2233.04|2232.54|2233.04|2232.54|2232.29|2231.79|6
1643034260000|2022-01-24 14:24:20|2232.91|2232.41|2233.29|2232.79|2233.29|2232.79|2232.66|2232.16|6
1643034270000|2022-01-24 14:24:30|2233.54|2233.04|2234.54|2234.04|2234.54|2234.04|2233.41|2232.91|88
1643034280000|2022-01-24 14:24:40|2234.66|2234.16|2234.54|2234.04|2234.79|2234.29|2234.54|2234.04|5
1643034290000|2022-01-24 14:24:50|2234.66|2234.16|2234.29|2233.79|2234.66|2234.16|2234.29|2233.79|18
1643034300000|2022-01-24 14:25:00|2234.41|2233.91|2234.04|2233.54|2234.41|2233.91|2233.29|2232.79|77
1643034310000|2022-01-24 14:25:10|2233.91|2233.41|2234.04|2233.54|2234.04|2233.54|2233.79|2233.29|19
1643034320000|2022-01-24 14:25:20|2234.29|2233.79|2234.54|2234.04|2234.54|2234.04|2234.04|2233.54|70
1643034330000|2022-01-24 14:25:30|2234.41|2233.91|2234.54|2234.04|2234.54|2234.04|2234.04|2233.54|10
1643034340000|2022-01-24 14:25:40|2234.29|2233.79|2234.54|2234.04|2234.79|2234.29|2234.29|2233.79|28
1643034350000|2022-01-24 14:25:50|2234.41|2233.91|2234.04|2233.54|2234.54|2234.04|2234.04|2233.54|99
1643034360000|2022-01-24 14:26:00|2234.16|2233.66|2234.54|2234.04|2234.54|2234.04|2234.16|2233.66|48
1643034370000|2022-01-24 14:26:10|2234.41|2233.91|2234.79|2234.29|2235.04|2234.54|2234.41|2233.91|32
1643034380000|2022-01-24 14:26:20|2235.04|2234.54|2235.04|2234.54|2235.29|2234.79|2234.79|2234.29|79
1643034390000|2022-01-24 14:26:30|2235.16|2234.66|2234.91|2234.41|2235.54|2235.04|2234.79|2234.29|44
1643034400000|2022-01-24 14:26:40|2235.04|2234.54|2234.79|2234.29|2235.04|2234.54|2234.79|2234.29|22
1643034410000|2022-01-24 14:26:50|2234.66|2234.16|2235.29|2234.79|2235.54|2235.04|2234.66|2234.16|186
1643034420000|2022-01-24 14:27:00|2235.41|2234.91|2235.79|2235.29|2236.04|2235.54|2235.41|2234.91|104
1643034430000|2022-01-24 14:27:10|2236.04|2235.54|2235.79|2235.29|2236.29|2235.79|2235.79|2235.29|196
1643034440000|2022-01-24 14:27:20|2235.66|2235.16|2236.04|2235.54|2236.29|2235.79|2235.66|2235.16|78
1643034450000|2022-01-24 14:27:30|2235.79|2235.29|2236.29|2235.79|2236.29|2235.79|2235.79|2235.29|40
1643034460000|2022-01-24 14:27:40|2236.16|2235.66|2236.29|2235.79|2236.29|2235.79|2236.16|2235.66|16
1643034470000|2022-01-24 14:27:50|2236.41|2235.91|2235.91|2235.41|2236.41|2235.91|2235.79|2235.29|136
1643034480000|2022-01-24 14:28:00|2236.04|2235.54|2236.04|2235.54|2236.04|2235.54|2235.79|2235.29|84
1643034490000|2022-01-24 14:28:10|2235.79|2235.29|2235.29|2234.79|2235.79|2235.29|2235.29|2234.79|39
1643034500000|2022-01-24 14:28:20|2235.16|2234.66|2235.04|2234.54|2235.29|2234.79|2234.91|2234.41|25
1643034510000|2022-01-24 14:28:30|2235.16|2234.66|2235.79|2235.29|2235.79|2235.29|2235.04|2234.54|77
1643034520000|2022-01-24 14:28:40|2236.04|2235.54|2235.66|2235.16|2236.04|2235.54|2235.66|2235.16|11
1643034530000|2022-01-24 14:28:50|2235.54|2235.04|2235.16|2234.66|2235.54|2235.04|2235.04|2234.54|18
1643034540000|2022-01-24 14:29:00|2235.04|2234.54|2234.04|2233.54|2235.04|2234.54|2234.04|2233.54|77
1643034550000|2022-01-24 14:29:10|2234.29|2233.79|2233.54|2233.04|2234.29|2233.79|2233.41|2232.91|29
1643034560000|2022-01-24 14:29:20|2233.66|2233.16|2233.79|2233.29|2234.04|2233.54|2233.66|2233.16|89
1643034570000|2022-01-24 14:29:30|2233.54|2233.04|2233.66|2233.16|2233.79|2233.29|2233.54|2233.04|10
1643034580000|2022-01-24 14:29:40|2233.54|2233.04|2233.04|2232.54|2233.54|2233.04|2232.91|2232.41|20
1643034590000|2022-01-24 14:29:50|2233.16|2232.66|2233.79|2233.29|2233.79|2233.29|2233.04|2232.54|32
1643034600000|2022-01-24 14:30:00|2233.29|2232.79|2232.54|2232.04|2233.54|2233.04|2232.54|2232.04|164
1643034610000|2022-01-24 14:30:10|2233.04|2232.54|2231.29|2230.79|2233.04|2232.54|2231.29|2230.79|247
1643034620000|2022-01-24 14:30:20|2231.04|2230.54|2230.91|2230.41|2231.79|2231.29|2230.79|2230.29|283
1643034630000|2022-01-24 14:30:30|2231.04|2230.54|2231.29|2230.79|2231.54|2231.04|2230.79|2230.29|317
1643034640000|2022-01-24 14:30:40|2231.16|2230.66|2231.54|2231.04|2231.54|2231.04|2231.04|2230.54|415
1643034650000|2022-01-24 14:30:50|2231.29|2230.79|2232.04|2231.54|2232.29|2231.79|2231.29|2230.79|207
1643034660000|2022-01-24 14:31:00|2231.79|2231.29|2234.29|2233.79|2234.41|2233.91|2231.29|2230.79|169
1643034670000|2022-01-24 14:31:10|2234.54|2234.04|2232.79|2232.29|2234.79|2234.29|2232.54|2232.04|290
1643034680000|2022-01-24 14:31:20|2232.66|2232.16|2231.79|2231.29|2233.29|2232.79|2231.79|2231.29|115
1643034690000|2022-01-24 14:31:30|2232.04|2231.54|2231.79|2231.29|2233.04|2232.54|2231.54|2231.04|228
1643034700000|2022-01-24 14:31:40|2231.54|2231.04|2233.29|2232.79|2233.29|2232.79|2231.41|2230.91|155
1643034710000|2022-01-24 14:31:50|2233.79|2233.29|2232.91|2232.41|2233.79|2233.29|2232.66|2232.16|102
1643034720000|2022-01-24 14:32:00|2233.04|2232.54|2234.04|2233.54|2234.04|2233.54|2232.04|2231.54|119
1643034730000|2022-01-24 14:32:10|2234.16|2233.66|2235.16|2234.66|2235.29|2234.79|2234.16|2233.66|150
1643034740000|2022-01-24 14:32:20|2235.04|2234.54|2234.54|2234.04|2235.04|2234.54|2234.04|2233.54|210
1643034750000|2022-01-24 14:32:30|2234.79|2234.29|2234.79|2234.29|2235.29|2234.79|2234.29|2233.79|121
1643034760000|2022-01-24 14:32:40|2235.04|2234.54|2234.29|2233.79|2235.29|2234.79|2234.16|2233.66|124
1643034770000|2022-01-24 14:32:50|2234.54|2234.04|2234.16|2233.66|2234.79|2234.29|2234.16|2233.66|95
1643034780000|2022-01-24 14:33:00|2234.29|2233.79|2233.66|2233.16|2234.54|2234.04|2233.54|2233.04|91
1643034790000|2022-01-24 14:33:10|2233.54|2233.04|2234.29|2233.79|2234.79|2234.29|2233.29|2232.79|106
1643034800000|2022-01-24 14:33:20|2234.41|2233.91|2233.16|2232.66|2234.54|2234.04|2233.04|2232.54|82
1643034810000|2022-01-24 14:33:30|2233.29|2232.79|2232.16|2231.66|2233.29|2232.79|2232.04|2231.54|74
1643034820000|2022-01-24 14:33:40|2232.04|2231.54|2233.04|2232.54|2233.04|2232.54|2232.04|2231.54|66
1643034830000|2022-01-24 14:33:50|2233.29|2232.79|2234.29|2233.79|2234.41|2233.91|2233.16|2232.66|72
1643034840000|2022-01-24 14:34:00|2234.16|2233.66|2232.29|2231.79|2234.16|2233.66|2232.29|2231.79|80
1643034850000|2022-01-24 14:34:10|2232.04|2231.54|2232.54|2232.04|2233.04|2232.54|2232.04|2231.54|90
1643034860000|2022-01-24 14:34:20|2232.29|2231.79|2232.29|2231.79|2232.54|2232.04|2232.04|2231.54|38
1643034870000|2022-01-24 14:34:30|2232.41|2231.91|2233.54|2233.04|2233.79|2233.29|2232.04|2231.54|104
1643034880000|2022-01-24 14:34:40|2233.41|2232.91|2233.54|2233.04|2233.79|2233.29|2233.16|2232.66|34
1643034890000|2022-01-24 14:34:50|2233.29|2232.79|2233.29|2232.79|2234.04|2233.54|2233.29|2232.79|58
1643034900000|2022-01-24 14:35:00|2233.16|2232.66|2234.79|2234.29|2235.04|2234.54|2232.54|2232.04|114
1643034910000|2022-01-24 14:35:10|2234.91|2234.41|2235.54|2235.04|2235.66|2235.16|2234.54|2234.04|145
1643034920000|2022-01-24 14:35:20|2235.29|2234.79|2235.79|2235.29|2236.04|2235.54|2235.29|2234.79|116
1643034930000|2022-01-24 14:35:30|2235.54|2235.04|2235.91|2235.41|2235.91|2235.41|2235.16|2234.66|82
1643034940000|2022-01-24 14:35:40|2236.04|2235.54|2235.54|2235.04|2236.29|2235.79|2235.29|2234.79|195
1643034950000|2022-01-24 14:35:50|2235.41|2234.91|2235.54|2235.04|2236.04|2235.54|2235.41|2234.91|46
1643034960000|2022-01-24 14:36:00|2235.41|2234.91|2235.04|2234.54|2235.41|2234.91|2234.29|2233.79|68
1643034970000|2022-01-24 14:36:10|2235.16|2234.66|2236.04|2235.54|2236.29|2235.79|2235.04|2234.54|130
1643034980000|2022-01-24 14:36:20|2236.16|2235.66|2236.16|2235.66|2236.29|2235.79|2236.04|2235.54|112
1643034990000|2022-01-24 14:36:30|2236.04|2235.54|2235.04|2234.54|2236.29|2235.79|2234.79|2234.29|122
1643035000000|2022-01-24 14:36:40|2235.16|2234.66|2235.41|2234.91|2235.54|2235.04|2234.66|2234.16|61
1643035010000|2022-01-24 14:36:50|2235.29|2234.79|2236.29|2235.79|2236.29|2235.79|2235.04|2234.54|296
1643035020000|2022-01-24 14:37:00|2236.54|2236.04|2236.79|2236.29|2237.04|2236.54|2236.29|2235.79|393
1643035030000|2022-01-24 14:37:10|2236.66|2236.16|2235.79|2235.29|2236.66|2236.16|2235.29|2234.79|140
1643035040000|2022-01-24 14:37:20|2236.04|2235.54|2236.29|2235.79|2236.54|2236.04|2235.79|2235.29|51
1643035050000|2022-01-24 14:37:30|2235.91|2235.41|2235.66|2235.16|2236.29|2235.79|2235.66|2235.16|195
1643035060000|2022-01-24 14:37:40|2235.29|2234.79|2235.04|2234.54|2235.29|2234.79|2234.66|2234.16|72
1643035070000|2022-01-24 14:37:50|2235.16|2234.66|2234.54|2234.04|2235.29|2234.79|2234.29|2233.79|56
1643035080000|2022-01-24 14:38:00|2234.79|2234.29|2234.54|2234.04|2234.79|2234.29|2234.29|2233.79|79
1643035090000|2022-01-24 14:38:10|2234.66|2234.16|2236.04|2235.54|2236.04|2235.54|2234.66|2234.16|145
1643035100000|2022-01-24 14:38:20|2235.79|2235.29|2236.79|2236.29|2237.04|2236.54|2235.79|2235.29|115
1643035110000|2022-01-24 14:38:30|2236.91|2236.41|2236.91|2236.41|2237.29|2236.79|2236.79|2236.29|146
1643035120000|2022-01-24 14:38:40|2236.79|2236.29|2237.41|2236.91|2237.54|2237.04|2236.54|2236.04|122
1643035130000|2022-01-24 14:38:50|2237.29|2236.79|2237.29|2236.79|2237.54|2237.04|2237.04|2236.54|98
1643035140000|2022-01-24 14:39:00|2237.54|2237.04|2236.54|2236.04|2237.54|2237.04|2236.04|2235.54|230
1643035150000|2022-01-24 14:39:10|2236.41|2235.91|2238.04|2237.54|2238.04|2237.54|2236.04|2235.54|207
1643035160000|2022-01-24 14:39:20|2237.91|2237.41|2238.04|2237.54|2238.04|2237.54|2237.54|2237.04|97
1643035170000|2022-01-24 14:39:30|2238.16|2237.66|2238.04|2237.54|2238.29|2237.79|2237.79|2237.29|112
1643035180000|2022-01-24 14:39:40|2237.79|2237.29|2237.79|2237.29|2238.04|2237.54|2237.41|2236.91|71
1643035190000|2022-01-24 14:39:50|2237.66|2237.16|2237.79|2237.29|2237.79|2237.29|2237.16|2236.66|58
1643035200000|2022-01-24 14:40:00|2237.66|2237.16|2237.29|2236.79|2238.04|2237.54|2236.66|2236.16|89
1643035210000|2022-01-24 14:40:10|2237.16|2236.66|2238.04|2237.54|2238.16|2237.66|2237.04|2236.54|75
1643035220000|2022-01-24 14:40:20|2237.79|2237.29|2238.04|2237.54|2238.29|2237.79|2237.79|2237.29|61
1643035230000|2022-01-24 14:40:30|2237.79|2237.29|2238.29|2237.79|2238.29|2237.79|2237.79|2237.29|75
1643035240000|2022-01-24 14:40:40|2238.04|2237.54|2237.16|2236.66|2238.04|2237.54|2237.16|2236.66|143
1643035250000|2022-01-24 14:40:50|2237.29|2236.79|2235.79|2235.29|2237.29|2236.79|2235.79|2235.29|73
1643035260000|2022-01-24 14:41:00|2235.91|2235.41|2234.79|2234.29|2236.04|2235.54|2234.79|2234.29|180
1643035270000|2022-01-24 14:41:10|2235.04|2234.54|2235.66|2235.16|2235.79|2235.29|2234.79|2234.29|101
1643035280000|2022-01-24 14:41:20|2235.54|2235.04|2235.79|2235.29|2236.54|2236.04|2235.54|2235.04|86
1643035290000|2022-01-24 14:41:30|2235.54|2235.04|2235.79|2235.29|2236.29|2235.79|2235.54|2235.04|74
1643035300000|2022-01-24 14:41:40|2235.91|2235.41|2236.16|2235.66|2236.54|2236.04|2235.91|2235.41|79
1643035310000|2022-01-24 14:41:50|2236.04|2235.54|2237.29|2236.79|2237.54|2237.04|2235.29|2234.79|144
1643035320000|2022-01-24 14:42:00|2237.41|2236.91|2236.29|2235.79|2237.79|2237.29|2236.29|2235.79|86
1643035330000|2022-01-24 14:42:10|2236.41|2235.91|2236.41|2235.91|2236.79|2236.29|2236.29|2235.79|8
1643035340000|2022-01-24 14:42:20|2236.54|2236.04|2236.29|2235.79|2236.54|2236.04|2236.04|2235.54|98
1643035350000|2022-01-24 14:42:30|2236.41|2235.91|2236.29|2235.79|2236.41|2235.91|2236.16|2235.66|7
1643035360000|2022-01-24 14:42:40|2236.16|2235.66|2235.41|2234.91|2236.16|2235.66|2235.29|2234.79|109
1643035370000|2022-01-24 14:42:50|2235.29|2234.79|2236.16|2235.66|2236.16|2235.66|2235.29|2234.79|61
1643035380000|2022-01-24 14:43:00|2236.04|2235.54|2235.66|2235.16|2236.04|2235.54|2235.66|2235.16|17
1643035390000|2022-01-24 14:43:10|2235.79|2235.29|2236.04|2235.54|2236.04|2235.54|2235.79|2235.29|66
1643035400000|2022-01-24 14:43:20|2235.79|2235.29|2235.79|2235.29|2235.79|2235.29|2235.79|2235.29|77
1643035410000|2022-01-24 14:43:30|2236.04|2235.54|2234.54|2234.04|2236.04|2235.54|2234.54|2234.04|120
1643035420000|2022-01-24 14:43:40|2234.41|2233.91|2233.04|2232.54|2234.41|2233.91|2233.04|2232.54|56
1643035430000|2022-01-24 14:43:50|2232.91|2232.41|2232.79|2232.29|2233.04|2232.54|2232.79|2232.29|70
1643035440000|2022-01-24 14:44:00|2232.66|2232.16|2232.54|2232.04|2232.66|2232.16|2232.41|2231.91|103
1643035450000|2022-01-24 14:44:10|2232.41|2231.91|2231.54|2231.04|2232.41|2231.91|2231.54|2231.04|100
1643035460000|2022-01-24 14:44:20|2231.41|2230.91|2231.41|2230.91|2231.41|2230.91|2231.29|2230.79|93
1643035470000|2022-01-24 14:44:30|2231.54|2231.04|2231.66|2231.16|2231.79|2231.29|2231.41|2230.91|44
1643035480000|2022-01-24 14:44:40|2231.54|2231.04|2231.79|2231.29|2231.79|2231.29|2231.04|2230.54|77
1643035490000|2022-01-24 14:44:50|2231.66|2231.16|2231.16|2230.66|2231.79|2231.29|2230.91|2230.41|139
1643035500000|2022-01-24 14:45:00|2231.04|2230.54|2230.29|2229.79|2231.04|2230.54|2230.29|2229.79|133
1643035510000|2022-01-24 14:45:10|2230.41|2229.91|2229.16|2228.66|2230.41|2229.91|2228.91|2228.41|197
1643035520000|2022-01-24 14:45:20|2229.41|2228.91|2228.91|2228.41|2229.54|2229.04|2228.66|2228.16|144
1643035530000|2022-01-24 14:45:30|2228.79|2228.29|2230.04|2229.54|2230.54|2230.04|2228.66|2228.16|154
1643035540000|2022-01-24 14:45:40|2230.16|2229.66|2229.79|2229.29|2230.66|2230.16|2229.04|2228.54|221
1643035550000|2022-01-24 14:45:50|2229.66|2229.16|2229.54|2229.04|2230.04|2229.54|2229.04|2228.54|66
1643035560000|2022-01-24 14:46:00|2229.41|2228.91|2230.54|2230.04|2230.54|2230.04|2229.41|2228.91|138
1643035570000|2022-01-24 14:46:10|2230.79|2230.29|2231.16|2230.66|2231.41|2230.91|2230.41|2229.91|130
1643035580000|2022-01-24 14:46:20|2231.29|2230.79|2231.04|2230.54|2231.54|2231.04|2231.04|2230.54|164
1643035590000|2022-01-24 14:46:30|2230.91|2230.41|2230.79|2230.29|2231.16|2230.66|2230.54|2230.04|99
1643035600000|2022-01-24 14:46:40|2230.91|2230.41|2232.29|2231.79|2232.29|2231.79|2230.79|2230.29|125
1643035610000|2022-01-24 14:46:50|2232.16|2231.66|2230.79|2230.29|2232.16|2231.66|2230.54|2230.04|120
1643035620000|2022-01-24 14:47:00|2230.66|2230.16|2230.54|2230.04|2230.79|2230.29|2230.04|2229.54|148
1643035630000|2022-01-24 14:47:10|2230.29|2229.79|2230.29|2229.79|2230.41|2229.91|2230.04|2229.54|64
1643035640000|2022-01-24 14:47:20|2230.41|2229.91|2229.91|2229.41|2230.54|2230.04|2229.79|2229.29|108
1643035650000|2022-01-24 14:47:30|2230.04|2229.54|2229.79|2229.29|2230.54|2230.04|2229.79|2229.29|188
1643035660000|2022-01-24 14:47:40|2229.91|2229.41|2229.66|2229.16|2230.04|2229.54|2229.54|2229.04|76
1643035670000|2022-01-24 14:47:50|2229.54|2229.04|2230.41|2229.91|2230.54|2230.04|2229.54|2229.04|92
1643035680000|2022-01-24 14:48:00|2230.29|2229.79|2229.79|2229.29|2230.29|2229.79|2229.54|2229.04|155
1643035690000|2022-01-24 14:48:10|2229.91|2229.41|2229.54|2229.04|2229.91|2229.41|2229.41|2228.91|62
1643035700000|2022-01-24 14:48:20|2229.66|2229.16|2230.16|2229.66|2230.29|2229.79|2229.41|2228.91|53
1643035710000|2022-01-24 14:48:30|2230.29|2229.79|2230.04|2229.54|2231.04|2230.54|2230.04|2229.54|101
1643035720000|2022-01-24 14:48:40|2230.16|2229.66|2230.54|2230.04|2230.79|2230.29|2230.16|2229.66|102
1643035730000|2022-01-24 14:48:50|2230.41|2229.91|2231.04|2230.54|2231.29|2230.79|2230.04|2229.54|84
1643035740000|2022-01-24 14:49:00|2230.91|2230.41|2232.04|2231.54|2232.04|2231.54|2230.91|2230.41|113
1643035750000|2022-01-24 14:49:10|2232.29|2231.79|2231.04|2230.54|2232.29|2231.79|2231.04|2230.54|85
1643035760000|2022-01-24 14:49:20|2230.79|2230.29|2230.29|2229.79|2230.79|2230.29|2230.04|2229.54|55
1643035770000|2022-01-24 14:49:30|2230.41|2229.91|2230.79|2230.29|2230.79|2230.29|2230.04|2229.54|93
1643035780000|2022-01-24 14:49:40|2230.91|2230.41|2231.04|2230.54|2231.79|2231.29|2230.91|2230.41|81
1643035790000|2022-01-24 14:49:50|2230.79|2230.29|2231.41|2230.91|2231.54|2231.04|2230.54|2230.04|46
1643035800000|2022-01-24 14:50:00|2231.29|2230.79|2230.04|2229.54|2231.54|2231.04|2230.04|2229.54|91
1643035810000|2022-01-24 14:50:10|2229.79|2229.29|2230.16|2229.66|2230.41|2229.91|2229.79|2229.29|123
1643035820000|2022-01-24 14:50:20|2230.29|2229.79|2230.54|2230.04|2230.66|2230.16|2230.29|2229.79|59
1643035830000|2022-01-24 14:50:30|2230.41|2229.91|2230.29|2229.79|2231.04|2230.54|2230.29|2229.79|77
1643035840000|2022-01-24 14:50:40|2230.16|2229.66|2230.16|2229.66|2230.29|2229.79|2229.79|2229.29|81
1643035850000|2022-01-24 14:50:50|2230.29|2229.79|2230.79|2230.29|2231.54|2231.04|2230.29|2229.79|84
1643035860000|2022-01-24 14:51:00|2230.91|2230.41|2230.54|2230.04|2231.04|2230.54|2230.41|2229.91|42
1643035870000|2022-01-24 14:51:10|2230.29|2229.79|2229.79|2229.29|2230.54|2230.04|2229.54|2229.04|79
1643035880000|2022-01-24 14:51:20|2229.91|2229.41|2228.79|2228.29|2230.04|2229.54|2228.29|2227.79|176
1643035890000|2022-01-24 14:51:30|2228.54|2228.04|2228.79|2228.29|2228.79|2228.29|2228.04|2227.54|151
1643035900000|2022-01-24 14:51:40|2229.04|2228.54|2228.54|2228.04|2229.04|2228.54|2228.41|2227.91|60
1643035910000|2022-01-24 14:51:50|2228.41|2227.91|2228.16|2227.66|2228.54|2228.04|2227.91|2227.41|52
1643035920000|2022-01-24 14:52:00|2228.29|2227.79|2227.66|2227.16|2228.41|2227.91|2227.54|2227.04|103
1643035930000|2022-01-24 14:52:10|2227.54|2227.04|2228.41|2227.91|2228.66|2228.16|2227.54|2227.04|142
1643035940000|2022-01-24 14:52:20|2228.54|2228.04|2228.54|2228.04|2228.54|2228.04|2228.04|2227.54|48
1643035950000|2022-01-24 14:52:30|2228.41|2227.91|2228.16|2227.66|2228.54|2228.04|2227.79|2227.29|88
1643035960000|2022-01-24 14:52:40|2228.29|2227.79|2228.54|2228.04|2228.79|2228.29|2228.04|2227.54|64
1643035970000|2022-01-24 14:52:50|2228.66|2228.16|2228.04|2227.54|2228.91|2228.41|2227.91|2227.41|81
1643035980000|2022-01-24 14:53:00|2228.29|2227.79|2229.54|2229.04|2229.79|2229.29|2228.04|2227.54|173
1643035990000|2022-01-24 14:53:10|2229.66|2229.16|2228.41|2227.91|2229.66|2229.16|2228.41|2227.91|58
1643036000000|2022-01-24 14:53:20|2228.29|2227.79|2228.04|2227.54|2228.29|2227.79|2227.54|2227.04|55
1643036010000|2022-01-24 14:53:30|2228.29|2227.79|2228.04|2227.54|2228.54|2228.04|2227.66|2227.16|119
1643036020000|2022-01-24 14:53:40|2227.91|2227.41|2228.04|2227.54|2228.54|2228.04|2227.79|2227.29|62
1643036030000|2022-01-24 14:53:50|2228.16|2227.66|2228.54|2228.04|2228.79|2228.29|2228.16|2227.66|113
1643036040000|2022-01-24 14:54:00|2228.41|2227.91|2229.29|2228.79|2229.41|2228.91|2228.29|2227.79|112
1643036050000|2022-01-24 14:54:10|2229.41|2228.91|2230.29|2229.79|2230.54|2230.04|2229.16|2228.66|74
1643036060000|2022-01-24 14:54:20|2230.41|2229.91|2230.29|2229.79|2230.41|2229.91|2230.04|2229.54|57
1643036070000|2022-01-24 14:54:30|2230.41|2229.91|2229.16|2228.66|2230.66|2230.16|2229.04|2228.54|72
1643036080000|2022-01-24 14:54:40|2229.29|2228.79|2229.04|2228.54|2229.41|2228.91|2229.04|2228.54|41
1643036090000|2022-01-24 14:54:50|2228.91|2228.41|2228.29|2227.79|2228.91|2228.41|2228.29|2227.79|23
1643036100000|2022-01-24 14:55:00|2228.04|2227.54|2228.29|2227.79|2228.54|2228.04|2227.66|2227.16|115
1643036110000|2022-01-24 14:55:10|2228.41|2227.91|2228.04|2227.54|2228.41|2227.91|2227.54|2227.04|101
1643036120000|2022-01-24 14:55:20|2228.16|2227.66|2229.54|2229.04|2229.54|2229.04|2228.04|2227.54|70
1643036130000|2022-01-24 14:55:30|2229.66|2229.16|2230.29|2229.79|2230.41|2229.91|2229.66|2229.16|241
1643036140000|2022-01-24 14:55:40|2230.54|2230.04|2230.04|2229.54|2230.79|2230.29|2230.04|2229.54|96
1643036150000|2022-01-24 14:55:50|2229.79|2229.29|2230.04|2229.54|2230.29|2229.79|2229.54|2229.04|63
1643036160000|2022-01-24 14:56:00|2230.16|2229.66|2230.79|2230.29|2230.91|2230.41|2230.16|2229.66|99
1643036170000|2022-01-24 14:56:10|2230.91|2230.41|2231.29|2230.79|2231.79|2231.29|2230.66|2230.16|81
1643036180000|2022-01-24 14:56:20|2231.04|2230.54|2230.16|2229.66|2231.04|2230.54|2230.04|2229.54|55
1643036190000|2022-01-24 14:56:30|2230.29|2229.79|2229.29|2228.79|2230.29|2229.79|2229.29|2228.79|38
1643036200000|2022-01-24 14:56:40|2229.16|2228.66|2229.41|2228.91|2229.41|2228.91|2228.79|2228.29|57
1643036210000|2022-01-24 14:56:50|2229.54|2229.04|2228.66|2228.16|2229.54|2229.04|2228.66|2228.16|68
1643036220000|2022-01-24 14:57:00|2228.54|2228.04|2227.79|2227.29|2228.54|2228.04|2227.79|2227.29|42
1643036230000|2022-01-24 14:57:10|2227.66|2227.16|2227.04|2226.54|2228.04|2227.54|2227.04|2226.54|106
1643036240000|2022-01-24 14:57:20|2227.29|2226.79|2227.79|2227.29|2228.04|2227.54|2227.04|2226.54|68
1643036250000|2022-01-24 14:57:30|2228.04|2227.54|2227.29|2226.79|2228.29|2227.79|2227.16|2226.66|72
1643036260000|2022-01-24 14:57:40|2227.41|2226.91|2227.41|2226.91|2228.16|2227.66|2227.41|2226.91|78
1643036270000|2022-01-24 14:57:50|2227.29|2226.79|2227.29|2226.79|2227.79|2227.29|2227.29|2226.79|83
1643036280000|2022-01-24 14:58:00|2227.41|2226.91|2227.41|2226.91|2227.79|2227.29|2227.04|2226.54|93
1643036290000|2022-01-24 14:58:10|2227.54|2227.04|2227.66|2227.16|2227.79|2227.29|2226.79|2226.29|136
1643036300000|2022-01-24 14:58:20|2227.79|2227.29|2228.66|2228.16|2228.79|2228.29|2227.79|2227.29|146
1643036310000|2022-01-24 14:58:30|2228.79|2228.29|2228.04|2227.54|2229.04|2228.54|2227.91|2227.41|86
1643036320000|2022-01-24 14:58:40|2227.91|2227.41|2226.91|2226.41|2228.04|2227.54|2226.79|2226.29|141
1643036330000|2022-01-24 14:58:50|2226.79|2226.29|2227.04|2226.54|2227.41|2226.91|2226.66|2226.16|116
1643036340000|2022-01-24 14:59:00|2227.16|2226.66|2227.04|2226.54|2227.16|2226.66|2226.41|2225.91|171
1643036350000|2022-01-24 14:59:10|2226.79|2226.29|2227.29|2226.79|2227.79|2227.29|2226.66|2226.16|219
1643036360000|2022-01-24 14:59:20|2227.04|2226.54|2227.29|2226.79|2227.79|2227.29|2226.79|2226.29|148
1643036370000|2022-01-24 14:59:30|2227.04|2226.54|2227.41|2226.91|2227.41|2226.91|2226.79|2226.29|159
1643036380000|2022-01-24 14:59:40|2227.54|2227.04|2226.66|2226.16|2227.54|2227.04|2226.66|2226.16|77
1643036390000|2022-01-24 14:59:50|2226.79|2226.29|2226.04|2225.54|2226.79|2226.29|2225.91|2225.41|193
1643036400000|2022-01-24 15:00:00|2226.29|2225.79|2225.54|2225.04|2226.29|2225.79|2225.54|2225.04|314
1643036410000|2022-01-24 15:00:10|2225.41|2224.91|2225.91|2225.41|2226.04|2225.54|2225.16|2224.66|313
1643036420000|2022-01-24 15:00:20|2225.66|2225.16|2226.04|2225.54|2226.29|2225.79|2225.29|2224.79|118
1643036430000|2022-01-24 15:00:30|2225.91|2225.41|2226.79|2226.29|2226.79|2226.29|2225.54|2225.04|296
1643036440000|2022-01-24 15:00:40|2226.66|2226.16|2227.04|2226.54|2227.04|2226.54|2226.54|2226.04|184
1643036450000|2022-01-24 15:00:50|2226.79|2226.29|2225.66|2225.16|2226.79|2226.29|2225.54|2225.04|132
1643036460000|2022-01-24 15:01:00|2225.54|2225.04|2225.29|2224.79|2225.54|2225.04|2224.54|2224.04|184
1643036470000|2022-01-24 15:01:10|2225.16|2224.66|2225.91|2225.41|2226.66|2226.16|2225.04|2224.54|140
1643036480000|2022-01-24 15:01:20|2226.04|2225.54|2226.41|2225.91|2226.79|2226.29|2225.66|2225.16|131
1643036490000|2022-01-24 15:01:30|2226.54|2226.04|2226.29|2225.79|2226.91|2226.41|2226.04|2225.54|87
1643036500000|2022-01-24 15:01:40|2226.16|2225.66|2226.29|2225.79|2226.29|2225.79|2226.04|2225.54|45
1643036510000|2022-01-24 15:01:50|2226.66|2226.16|2226.66|2226.16|2227.04|2226.54|2226.54|2226.04|105
1643036520000|2022-01-24 15:02:00|2226.79|2226.29|2226.91|2226.41|2227.04|2226.54|2226.54|2226.04|88
1643036530000|2022-01-24 15:02:10|2226.79|2226.29|2226.29|2225.79|2226.79|2226.29|2225.79|2225.29|123
1643036540000|2022-01-24 15:02:20|2226.04|2225.54|2226.79|2226.29|2227.04|2226.54|2226.04|2225.54|74
1643036550000|2022-01-24 15:02:30|2226.54|2226.04|2227.66|2227.16|2227.66|2227.16|2226.41|2225.91|62
1643036560000|2022-01-24 15:02:40|2227.79|2227.29|2227.41|2226.91|2228.04|2227.54|2227.41|2226.91|24
1643036570000|2022-01-24 15:02:50|2227.54|2227.04|2226.66|2226.16|2227.66|2227.16|2226.54|2226.04|27
1643036580000|2022-01-24 15:03:00|2226.54|2226.04|2226.04|2225.54|2226.54|2226.04|2225.79|2225.29|45
1643036590000|2022-01-24 15:03:10|2225.91|2225.41|2225.04|2224.54|2226.04|2225.54|2225.04|2224.54|63
1643036600000|2022-01-24 15:03:20|2224.54|2224.04|2224.04|2223.54|2225.04|2224.54|2224.04|2223.54|134
1643036610000|2022-01-24 15:03:30|2223.79|2223.29|2223.79|2223.29|2224.04|2223.54|2223.54|2223.04|236
1643036620000|2022-01-24 15:03:40|2223.91|2223.41|2224.16|2223.66|2224.54|2224.04|2223.79|2223.29|74
1643036630000|2022-01-24 15:03:50|2224.29|2223.79|2224.29|2223.79|2224.79|2224.29|2224.04|2223.54|104
1643036640000|2022-01-24 15:04:00|2224.16|2223.66|2224.04|2223.54|2224.79|2224.29|2224.04|2223.54|57
1643036650000|2022-01-24 15:04:10|2224.16|2223.66|2223.54|2223.04|2224.29|2223.79|2223.54|2223.04|126
1643036660000|2022-01-24 15:04:20|2223.79|2223.29|2223.54|2223.04|2223.79|2223.29|2223.29|2222.79|56
1643036670000|2022-01-24 15:04:30|2223.41|2222.91|2223.16|2222.66|2223.66|2223.16|2223.16|2222.66|50
1643036680000|2022-01-24 15:04:40|2223.04|2222.54|2222.41|2221.91|2223.04|2222.54|2222.29|2221.79|143
1643036690000|2022-01-24 15:04:50|2222.29|2221.79|2221.79|2221.29|2222.54|2222.04|2221.79|2221.29|233
1643036700000|2022-01-24 15:05:00|2221.91|2221.41|2222.16|2221.66|2222.79|2222.29|2221.91|2221.41|179
1643036710000|2022-01-24 15:05:10|2222.29|2221.79|2221.04|2220.54|2222.29|2221.79|2221.04|2220.54|165
1643036720000|2022-01-24 15:05:20|2220.79|2220.29|2220.91|2220.41|2221.29|2220.79|2220.54|2220.04|235
1643036730000|2022-01-24 15:05:30|2220.79|2220.29|2221.54|2221.04|2221.54|2221.04|2220.29|2219.79|121
1643036740000|2022-01-24 15:05:40|2221.41|2220.91|2222.29|2221.79|2222.79|2222.29|2221.41|2220.91|240
1643036750000|2022-01-24 15:05:50|2222.54|2222.04|2222.54|2222.04|2222.79|2222.29|2221.79|2221.29|207
1643036760000|2022-01-24 15:06:00|2222.29|2221.79|2223.79|2223.29|2223.91|2223.41|2222.29|2221.79|197
1643036770000|2022-01-24 15:06:10|2224.04|2223.54|2224.04|2223.54|2224.29|2223.79|2223.29|2222.79|203
1643036780000|2022-01-24 15:06:20|2224.16|2223.66|2222.66|2222.16|2224.16|2223.66|2222.54|2222.04|69
1643036790000|2022-01-24 15:06:30|2222.54|2222.04|2222.54|2222.04|2222.79|2222.29|2222.41|2221.91|118
1643036800000|2022-01-24 15:06:40|2222.29|2221.79|2222.29|2221.79|2222.54|2222.04|2222.04|2221.54|74
1643036810000|2022-01-24 15:06:50|2222.16|2221.66|2222.54|2222.04|2222.66|2222.16|2221.91|2221.41|26
1643036820000|2022-01-24 15:07:00|2222.41|2221.91|2222.66|2222.16|2223.54|2223.04|2222.41|2221.91|131
1643036830000|2022-01-24 15:07:10|2222.54|2222.04|2222.29|2221.79|2222.66|2222.16|2221.79|2221.29|55
1643036840000|2022-01-24 15:07:20|2222.16|2221.66|2221.66|2221.16|2222.79|2222.29|2221.66|2221.16|59
1643036850000|2022-01-24 15:07:30|2221.54|2221.04|2221.54|2221.04|2221.79|2221.29|2221.41|2220.91|40
1643036860000|2022-01-24 15:07:40|2221.29|2220.79|2221.54|2221.04|2221.79|2221.29|2221.29|2220.79|34
1643036870000|2022-01-24 15:07:50|2221.41|2220.91|2221.29|2220.79|2221.54|2221.04|2221.16|2220.66|228
1643036880000|2022-01-24 15:08:00|2221.04|2220.54|2220.29|2219.79|2221.04|2220.54|2220.29|2219.79|237
1643036890000|2022-01-24 15:08:10|2220.41|2219.91|2220.04|2219.54|2220.41|2219.91|2220.04|2219.54|78
1643036900000|2022-01-24 15:08:20|2219.79|2219.29|2219.41|2218.91|2219.79|2219.29|2219.04|2218.54|122
1643036910000|2022-01-24 15:08:30|2219.29|2218.79|2218.79|2218.29|2219.54|2219.04|2218.79|2218.29|95
1643036920000|2022-01-24 15:08:40|2218.91|2218.41|2217.54|2217.04|2218.91|2218.41|2217.54|2217.04|174
1643036930000|2022-01-24 15:08:50|2217.41|2216.91|2217.91|2217.41|2217.91|2217.41|2217.29|2216.79|93
1643036940000|2022-01-24 15:09:00|2218.04|2217.54|2218.66|2218.16|2218.91|2218.41|2217.79|2217.29|212
1643036950000|2022-01-24 15:09:10|2218.54|2218.04|2217.79|2217.29|2218.66|2218.16|2217.79|2217.29|105
1643036960000|2022-01-24 15:09:20|2217.66|2217.16|2218.04|2217.54|2218.29|2217.79|2217.54|2217.04|92
1643036970000|2022-01-24 15:09:30|2217.91|2217.41|2217.04|2216.54|2217.91|2217.41|2216.54|2216.04|259
1643036980000|2022-01-24 15:09:40|2217.29|2216.79|2217.04|2216.54|2217.29|2216.79|2216.41|2215.91|211
1643036990000|2022-01-24 15:09:50|2216.79|2216.29|2216.54|2216.04|2216.79|2216.29|2216.29|2215.79|176
1643037000000|2022-01-24 15:10:00|2216.41|2215.91|2215.54|2215.04|2216.54|2216.04|2215.29|2214.79|78
1643037010000|2022-01-24 15:10:10|2215.41|2214.91|2214.66|2214.16|2215.54|2215.04|2214.66|2214.16|148
1643037020000|2022-01-24 15:10:20|2214.54|2214.04|2213.29|2212.79|2214.79|2214.29|2213.29|2212.79|303
1643037030000|2022-01-24 15:10:30|2213.54|2213.04|2213.54|2213.04|2214.16|2213.66|2213.29|2212.79|101
1643037040000|2022-01-24 15:10:40|2213.41|2212.91|2212.91|2212.41|2213.54|2213.04|2212.41|2211.91|134
1643037050000|2022-01-24 15:10:50|2212.79|2212.29|2212.41|2211.91|2213.04|2212.54|2212.29|2211.79|106
1643037060000|2022-01-24 15:11:00|2212.29|2211.79|2212.79|2212.29|2213.29|2212.79|2212.29|2211.79|192
1643037070000|2022-01-24 15:11:10|2212.66|2212.16|2211.41|2210.91|2212.66|2212.16|2211.41|2210.91|196
1643037080000|2022-01-24 15:11:20|2211.29|2210.79|2211.04|2210.54|2211.41|2210.91|2210.91|2210.41|110
1643037090000|2022-01-24 15:11:30|2211.16|2210.66|2212.29|2211.79|2212.29|2211.79|2211.16|2210.66|250
1643037100000|2022-01-24 15:11:40|2212.54|2212.04|2212.29|2211.79|2212.54|2212.04|2211.91|2211.41|128
1643037110000|2022-01-24 15:11:50|2212.41|2211.91|2211.29|2210.79|2212.79|2212.29|2211.29|2210.79|580
1643037120000|2022-01-24 15:12:00|2211.41|2210.91|2212.54|2212.04|2212.54|2212.04|2211.29|2210.79|281
1643037130000|2022-01-24 15:12:10|2212.66|2212.16|2214.04|2213.54|2214.04|2213.54|2212.54|2212.04|119
1643037140000|2022-01-24 15:12:20|2213.79|2213.29|2213.66|2213.16|2213.79|2213.29|2213.29|2212.79|153
1643037150000|2022-01-24 15:12:30|2213.41|2212.91|2213.54|2213.04|2213.79|2213.29|2213.29|2212.79|139
1643037160000|2022-01-24 15:12:40|2213.29|2212.79|2213.41|2212.91|2213.79|2213.29|2213.04|2212.54|119
1643037170000|2022-01-24 15:12:50|2213.29|2212.79|2212.29|2211.79|2213.66|2213.16|2211.79|2211.29|166
1643037180000|2022-01-24 15:13:00|2212.16|2211.66|2213.79|2213.29|2213.91|2213.41|2212.16|2211.66|142
1643037190000|2022-01-24 15:13:10|2213.91|2213.41|2213.79|2213.29|2214.04|2213.54|2213.54|2213.04|360
1643037200000|2022-01-24 15:13:20|2214.04|2213.54|2214.29|2213.79|2214.29|2213.79|2213.29|2212.79|101
1643037210000|2022-01-24 15:13:30|2214.16|2213.66|2213.54|2213.04|2214.29|2213.79|2213.54|2213.04|30
1643037220000|2022-01-24 15:13:40|2213.29|2212.79|2213.41|2212.91|2214.04|2213.54|2213.29|2212.79|105
1643037230000|2022-01-24 15:13:50|2213.54|2213.04|2213.54|2213.04|2213.66|2213.16|2213.29|2212.79|52
1643037240000|2022-01-24 15:14:00|2213.41|2212.91|2212.79|2212.29|2213.41|2212.91|2212.54|2212.04|80
1643037250000|2022-01-24 15:14:10|2212.66|2212.16|2214.04|2213.54|2214.04|2213.54|2212.66|2212.16|381
1643037260000|2022-01-24 15:14:20|2213.91|2213.41|2216.04|2215.54|2216.04|2215.54|2213.54|2213.04|304
1643037270000|2022-01-24 15:14:30|2216.16|2215.66|2216.04|2215.54|2216.29|2215.79|2215.79|2215.29|49
1643037280000|2022-01-24 15:14:40|2216.29|2215.79|2215.41|2214.91|2216.29|2215.79|2215.29|2214.79|208
1643037290000|2022-01-24 15:14:50|2215.54|2215.04|2216.41|2215.91|2216.54|2216.04|2215.54|2215.04|75
1643037300000|2022-01-24 15:15:00|2216.29|2215.79|2217.04|2216.54|2217.54|2217.04|2216.29|2215.79|143
1643037310000|2022-01-24 15:15:10|2216.79|2216.29|2214.66|2214.16|2216.79|2216.29|2214.66|2214.16|173
1643037320000|2022-01-24 15:15:20|2214.54|2214.04|2214.66|2214.16|2214.79|2214.29|2214.16|2213.66|113
1643037330000|2022-01-24 15:15:30|2214.79|2214.29|2214.79|2214.29|2215.04|2214.54|2214.16|2213.66|64
1643037340000|2022-01-24 15:15:40|2214.91|2214.41|2213.91|2213.41|2214.91|2214.41|2213.79|2213.29|106
1643037350000|2022-01-24 15:15:50|2213.66|2213.16|2213.29|2212.79|2213.66|2213.16|2212.91|2212.41|165
1643037360000|2022-01-24 15:16:00|2213.16|2212.66|2213.16|2212.66|2213.29|2212.79|2212.91|2212.41|57
1643037370000|2022-01-24 15:16:10|2213.29|2212.79|2213.04|2212.54|2213.54|2213.04|2213.04|2212.54|392
1643037380000|2022-01-24 15:16:20|2213.16|2212.66|2212.91|2212.41|2213.16|2212.66|2212.79|2212.29|56
1643037390000|2022-01-24 15:16:30|2213.04|2212.54|2213.04|2212.54|2213.16|2212.66|2212.54|2212.04|236
1643037400000|2022-01-24 15:16:40|2212.91|2212.41|2213.79|2213.29|2214.04|2213.54|2212.91|2212.41|258
1643037410000|2022-01-24 15:16:50|2213.91|2213.41|2214.91|2214.41|2215.04|2214.54|2213.91|2213.41|154
1643037420000|2022-01-24 15:17:00|2215.04|2214.54|2215.91|2215.41|2216.16|2215.66|2214.91|2214.41|110
1643037430000|2022-01-24 15:17:10|2215.79|2215.29|2215.29|2214.79|2216.04|2215.54|2215.04|2214.54|94
1643037440000|2022-01-24 15:17:20|2215.16|2214.66|2215.29|2214.79|2215.54|2215.04|2214.66|2214.16|358
1643037450000|2022-01-24 15:17:30|2215.41|2214.91|2215.91|2215.41|2215.91|2215.41|2215.41|2214.91|97
1643037460000|2022-01-24 15:17:40|2215.79|2215.29|2215.41|2214.91|2215.91|2215.41|2215.16|2214.66|60
1643037470000|2022-01-24 15:17:50|2215.54|2215.04|2214.79|2214.29|2215.79|2215.29|2214.66|2214.16|130
1643037480000|2022-01-24 15:18:00|2214.91|2214.41|2215.41|2214.91|2215.41|2214.91|2214.41|2213.91|177
1643037490000|2022-01-24 15:18:10|2215.54|2215.04|2215.41|2214.91|2215.54|2215.04|2214.91|2214.41|187
1643037500000|2022-01-24 15:18:20|2215.54|2215.04|2215.41|2214.91|2215.54|2215.04|2214.91|2214.41|82
1643037510000|2022-01-24 15:18:30|2215.54|2215.04|2215.54|2215.04|2215.79|2215.29|2215.29|2214.79|69
1643037520000|2022-01-24 15:18:40|2215.41|2214.91|2215.54|2215.04|2215.54|2215.04|2215.04|2214.54|143
1643037530000|2022-01-24 15:18:50|2215.66|2215.16|2215.54|2215.04|2215.66|2215.16|2215.29|2214.79|70
1643037540000|2022-01-24 15:19:00|2215.29|2214.79|2215.54|2215.04|2215.54|2215.04|2215.29|2214.79|84
1643037550000|2022-01-24 15:19:10|2215.41|2214.91|2215.29|2214.79|2215.54|2215.04|2215.29|2214.79|97
1643037560000|2022-01-24 15:19:20|2215.16|2214.66|2214.54|2214.04|2215.29|2214.79|2214.54|2214.04|102
1643037570000|2022-01-24 15:19:30|2214.41|2213.91|2213.79|2213.29|2214.41|2213.91|2213.79|2213.29|179
1643037580000|2022-01-24 15:19:40|2213.66|2213.16|2213.41|2212.91|2213.66|2213.16|2213.29|2212.79|67
1643037590000|2022-01-24 15:19:50|2213.29|2212.79|2213.04|2212.54|2213.29|2212.79|2212.79|2212.29|51
1643037600000|2022-01-24 15:20:00|2212.91|2212.41|2212.79|2212.29|2213.54|2213.04|2212.79|2212.29|242
1643037610000|2022-01-24 15:20:10|2212.54|2212.04|2212.54|2212.04|2213.54|2213.04|2212.29|2211.79|430
1643037620000|2022-01-24 15:20:20|2212.29|2211.79|2214.16|2213.66|2214.29|2213.79|2212.29|2211.79|73
1643037630000|2022-01-24 15:20:30|2214.04|2213.54|2213.91|2213.41|2214.29|2213.79|2213.66|2213.16|30
1643037640000|2022-01-24 15:20:40|2213.54|2213.04|2215.04|2214.54|2215.04|2214.54|2213.54|2213.04|74
1643037650000|2022-01-24 15:20:50|2215.29|2214.79|2215.04|2214.54|2215.29|2214.79|2214.79|2214.29|57
1643037660000|2022-01-24 15:21:00|2215.16|2214.66|2213.29|2212.79|2215.29|2214.79|2213.04|2212.54|133
1643037670000|2022-01-24 15:21:10|2213.16|2212.66|2214.04|2213.54|2214.54|2214.04|2213.04|2212.54|68
1643037680000|2022-01-24 15:21:20|2213.91|2213.41|2215.04|2214.54|2215.04|2214.54|2213.79|2213.29|17
1643037690000|2022-01-24 15:21:30|2215.29|2214.79|2215.04|2214.54|2215.41|2214.91|2214.79|2214.29|43
1643037700000|2022-01-24 15:21:40|2214.91|2214.41|2214.29|2213.79|2215.04|2214.54|2214.29|2213.79|28
1643037710000|2022-01-24 15:21:50|2214.41|2213.91|2214.41|2213.91|2214.54|2214.04|2214.04|2213.54|33
1643037720000|2022-01-24 15:22:00|2214.29|2213.79|2212.79|2212.29|2214.29|2213.79|2212.79|2212.29|75
1643037730000|2022-01-24 15:22:10|2212.66|2212.16|2212.79|2212.29|2213.16|2212.66|2212.54|2212.04|70
1643037740000|2022-01-24 15:22:20|2212.91|2212.41|2213.66|2213.16|2213.79|2213.29|2212.79|2212.29|57
1643037750000|2022-01-24 15:22:30|2213.54|2213.04|2214.29|2213.79|2214.79|2214.29|2213.54|2213.04|62
1643037760000|2022-01-24 15:22:40|2214.04|2213.54|2214.29|2213.79|2214.66|2214.16|2213.79|2213.29|102
1643037770000|2022-01-24 15:22:50|2214.16|2213.66|2214.91|2214.41|2214.91|2214.41|2214.16|2213.66|17
1643037780000|2022-01-24 15:23:00|2215.04|2214.54|2216.79|2216.29|2216.79|2216.29|2215.04|2214.54|197
1643037790000|2022-01-24 15:23:10|2216.91|2216.41|2216.91|2216.41|2217.16|2216.66|2216.41|2215.91|44
1643037800000|2022-01-24 15:23:20|2217.04|2216.54|2217.29|2216.79|2217.41|2216.91|2216.79|2216.29|75
1643037810000|2022-01-24 15:23:30|2217.41|2216.91|2217.79|2217.29|2217.79|2217.29|2217.16|2216.66|90
1643037820000|2022-01-24 15:23:40|2217.91|2217.41|2219.04|2218.54|2219.04|2218.54|2217.91|2217.41|57
1643037830000|2022-01-24 15:23:50|2218.91|2218.41|2220.04|2219.54|2220.16|2219.66|2218.91|2218.41|85
1643037840000|2022-01-24 15:24:00|2219.91|2219.41|2220.54|2220.04|2220.54|2220.04|2219.66|2219.16|124
1643037850000|2022-01-24 15:24:10|2220.41|2219.91|2220.04|2219.54|2220.54|2220.04|2219.54|2219.04|137
1643037860000|2022-01-24 15:24:20|2219.91|2219.41|2221.04|2220.54|2221.29|2220.79|2219.91|2219.41|62
1643037870000|2022-01-24 15:24:30|2221.16|2220.66|2221.04|2220.54|2221.29|2220.79|2220.79|2220.29|98
1643037880000|2022-01-24 15:24:40|2220.91|2220.41|2221.66|2221.16|2221.66|2221.16|2220.79|2220.29|52
1643037890000|2022-01-24 15:24:50|2221.79|2221.29|2222.66|2222.16|2222.66|2222.16|2221.54|2221.04|61
1643037900000|2022-01-24 15:25:00|2222.54|2222.04|2222.54|2222.04|2223.04|2222.54|2222.54|2222.04|176
1643037910000|2022-01-24 15:25:10|2222.66|2222.16|2223.91|2223.41|2223.91|2223.41|2222.66|2222.16|88
1643037920000|2022-01-24 15:25:20|2223.79|2223.29|2222.79|2222.29|2223.91|2223.41|2222.79|2222.29|103
1643037930000|2022-01-24 15:25:30|2222.66|2222.16|2224.04|2223.54|2224.16|2223.66|2222.54|2222.04|164
1643037940000|2022-01-24 15:25:40|2224.29|2223.79|2224.29|2223.79|2225.04|2224.54|2224.29|2223.79|99
1643037950000|2022-01-24 15:25:50|2224.54|2224.04|2224.66|2224.16|2224.66|2224.16|2224.29|2223.79|48
1643037960000|2022-01-24 15:26:00|2225.04|2224.54|2223.79|2223.29|2225.29|2224.79|2223.79|2223.29|123
1643037970000|2022-01-24 15:26:10|2223.54|2223.04|2223.41|2222.91|2223.79|2223.29|2223.04|2222.54|113
1643037980000|2022-01-24 15:26:20|2223.29|2222.79|2222.04|2221.54|2223.29|2222.79|2221.79|2221.29|214
1643037990000|2022-01-24 15:26:30|2222.29|2221.79|2222.41|2221.91|2222.54|2222.04|2221.79|2221.29|80
1643038000000|2022-01-24 15:26:40|2222.29|2221.79|2223.79|2223.29|2223.79|2223.29|2222.29|2221.79|37
1643038010000|2022-01-24 15:26:50|2224.04|2223.54|2223.91|2223.41|2224.29|2223.79|2223.66|2223.16|164
1643038020000|2022-01-24 15:27:00|2223.79|2223.29|2224.54|2224.04|2224.66|2224.16|2223.66|2223.16|82
1643038030000|2022-01-24 15:27:10|2224.66|2224.16|2224.79|2224.29|2225.29|2224.79|2224.66|2224.16|50
1643038040000|2022-01-24 15:27:20|2224.91|2224.41|2225.66|2225.16|2225.66|2225.16|2224.91|2224.41|71
1643038050000|2022-01-24 15:27:30|2225.79|2225.29|2226.54|2226.04|2226.79|2226.29|2225.54|2225.04|56
1643038060000|2022-01-24 15:27:40|2226.66|2226.16|2227.04|2226.54|2227.16|2226.66|2226.54|2226.04|148
1643038070000|2022-01-24 15:27:50|2227.29|2226.79|2226.79|2226.29|2227.41|2226.91|2226.79|2226.29|81
1643038080000|2022-01-24 15:28:00|2226.66|2226.16|2227.54|2227.04|2227.79|2227.29|2226.54|2226.04|155
1643038090000|2022-01-24 15:28:10|2227.41|2226.91|2227.79|2227.29|2227.91|2227.41|2227.41|2226.91|99
1643038100000|2022-01-24 15:28:20|2227.66|2227.16|2227.41|2226.91|2227.66|2227.16|2227.29|2226.79|39
1643038110000|2022-01-24 15:28:30|2227.29|2226.79|2227.04|2226.54|2227.29|2226.79|2226.54|2226.04|52
1643038120000|2022-01-24 15:28:40|2227.54|2227.04|2227.29|2226.79|2227.79|2227.29|2227.04|2226.54|64
1643038130000|2022-01-24 15:28:50|2227.41|2226.91|2226.79|2226.29|2227.41|2226.91|2226.66|2226.16|38
1643038140000|2022-01-24 15:29:00|2226.66|2226.16|2225.79|2225.29|2227.04|2226.54|2225.54|2225.04|59
1643038150000|2022-01-24 15:29:10|2225.54|2225.04|2225.91|2225.41|2226.04|2225.54|2225.54|2225.04|79
1643038160000|2022-01-24 15:29:20|2226.04|2225.54|2226.79|2226.29|2227.29|2226.79|2226.04|2225.54|76
1643038170000|2022-01-24 15:29:30|2226.66|2226.16|2225.04|2224.54|2226.79|2226.29|2225.04|2224.54|33
1643038180000|2022-01-24 15:29:40|2225.16|2224.66|2224.79|2224.29|2225.16|2224.66|2224.54|2224.04|62
1643038190000|2022-01-24 15:29:50|2224.66|2224.16|2224.16|2223.66|2225.16|2224.66|2224.04|2223.54|82
1643038200000|2022-01-24 15:30:00|2223.91|2223.41|2225.79|2225.29|2225.79|2225.29|2223.79|2223.29|144
1643038210000|2022-01-24 15:30:10|2226.04|2225.54|2224.79|2224.29|2226.66|2226.16|2224.79|2224.29|52
1643038220000|2022-01-24 15:30:20|2224.54|2224.04|2224.54|2224.04|2224.79|2224.29|2224.04|2223.54|79
1643038230000|2022-01-24 15:30:30|2224.41|2223.91|2224.66|2224.16|2225.04|2224.54|2224.41|2223.91|39
1643038240000|2022-01-24 15:30:40|2224.79|2224.29|2224.66|2224.16|2225.04|2224.54|2224.41|2223.91|55
1643038250000|2022-01-24 15:30:50|2224.79|2224.29|2225.41|2224.91|2225.91|2225.41|2224.79|2224.29|94
1643038260000|2022-01-24 15:31:00|2225.54|2225.04|2225.41|2224.91|2225.54|2225.04|2224.79|2224.29|80
1643038270000|2022-01-24 15:31:10|2225.54|2225.04|2225.54|2225.04|2226.29|2225.79|2225.54|2225.04|78
1643038280000|2022-01-24 15:31:20|2225.66|2225.16|2226.54|2226.04|2226.54|2226.04|2225.04|2224.54|77
1643038290000|2022-01-24 15:31:30|2226.79|2226.29|2227.79|2227.29|2227.91|2227.41|2226.66|2226.16|173
1643038300000|2022-01-24 15:31:40|2227.91|2227.41|2227.29|2226.79|2228.04|2227.54|2227.16|2226.66|96
1643038310000|2022-01-24 15:31:50|2226.91|2226.41|2227.04|2226.54|2227.16|2226.66|2226.66|2226.16|85
1643038320000|2022-01-24 15:32:00|2226.54|2226.04|2228.04|2227.54|2228.29|2227.79|2226.04|2225.54|137
1643038330000|2022-01-24 15:32:10|2228.29|2227.79|2229.04|2228.54|2229.04|2228.54|2228.16|2227.66|237
1643038340000|2022-01-24 15:32:20|2228.79|2228.29|2228.79|2228.29|2228.91|2228.41|2228.54|2228.04|139
1643038350000|2022-01-24 15:32:30|2228.91|2228.41|2229.04|2228.54|2229.29|2228.79|2228.54|2228.04|91
1643038360000|2022-01-24 15:32:40|2229.16|2228.66|2229.54|2229.04|2229.79|2229.29|2229.16|2228.66|70
1643038370000|2022-01-24 15:32:50|2229.66|2229.16|2229.54|2229.04|2229.79|2229.29|2229.29|2228.79|60
1643038380000|2022-01-24 15:33:00|2229.66|2229.16|2230.79|2230.29|2230.79|2230.29|2229.54|2229.04|81
1643038390000|2022-01-24 15:33:10|2230.91|2230.41|2230.91|2230.41|2231.04|2230.54|2230.54|2230.04|142
1643038400000|2022-01-24 15:33:20|2231.04|2230.54|2230.54|2230.04|2231.54|2231.04|2230.41|2229.91|279
1643038410000|2022-01-24 15:33:30|2230.41|2229.91|2230.04|2229.54|2231.04|2230.54|2230.04|2229.54|54
1643038420000|2022-01-24 15:33:40|2230.16|2229.66|2230.16|2229.66|2230.54|2230.04|2229.91|2229.41|45
1643038430000|2022-01-24 15:33:50|2230.29|2229.79|2229.66|2229.16|2230.29|2229.79|2229.54|2229.04|119
1643038440000|2022-01-24 15:34:00|2229.54|2229.04|2231.29|2230.79|2231.54|2231.04|2229.54|2229.04|163
1643038450000|2022-01-24 15:34:10|2231.41|2230.91|2229.54|2229.04|2231.54|2231.04|2229.54|2229.04|144
1643038460000|2022-01-24 15:34:20|2229.79|2229.29|2230.91|2230.41|2230.91|2230.41|2229.79|2229.29|70
1643038470000|2022-01-24 15:34:30|2231.04|2230.54|2231.29|2230.79|2231.54|2231.04|2231.04|2230.54|67
1643038480000|2022-01-24 15:34:40|2231.41|2230.91|2231.41|2230.91|2231.54|2231.04|2231.29|2230.79|67
1643038490000|2022-01-24 15:34:50|2231.54|2231.04|2231.66|2231.16|2231.79|2231.29|2231.16|2230.66|115
1643038500000|2022-01-24 15:35:00|2231.54|2231.04|2229.66|2229.16|2231.79|2231.29|2229.54|2229.04|319
1643038510000|2022-01-24 15:35:10|2229.79|2229.29|2228.54|2228.04|2229.91|2229.41|2228.54|2228.04|125
1643038520000|2022-01-24 15:35:20|2228.29|2227.79|2227.04|2226.54|2228.54|2228.04|2227.04|2226.54|76
1643038530000|2022-01-24 15:35:30|2226.91|2226.41|2228.16|2227.66|2228.16|2227.66|2226.91|2226.41|377
1643038540000|2022-01-24 15:35:40|2228.29|2227.79|2228.41|2227.91|2228.79|2228.29|2227.54|2227.04|223
1643038550000|2022-01-24 15:35:50|2228.29|2227.79|2229.91|2229.41|2230.16|2229.66|2228.29|2227.79|77
1643038560000|2022-01-24 15:36:00|2230.04|2229.54|2232.16|2231.66|2232.41|2231.91|2230.04|2229.54|173
1643038570000|2022-01-24 15:36:10|2232.04|2231.54|2232.04|2231.54|2232.29|2231.79|2231.29|2230.79|171
1643038580000|2022-01-24 15:36:20|2231.91|2231.41|2231.91|2231.41|2232.54|2232.04|2231.54|2231.04|108
1643038590000|2022-01-24 15:36:30|2231.79|2231.29|2232.29|2231.79|2232.79|2232.29|2231.79|2231.29|59
1643038600000|2022-01-24 15:36:40|2232.04|2231.54|2231.79|2231.29|2232.04|2231.54|2230.66|2230.16|115
1643038610000|2022-01-24 15:36:50|2231.91|2231.41|2231.54|2231.04|2232.54|2232.04|2231.29|2230.79|75
1643038620000|2022-01-24 15:37:00|2231.41|2230.91|2231.79|2231.29|2232.54|2232.04|2231.29|2230.79|84
1643038630000|2022-01-24 15:37:10|2231.66|2231.16|2232.54|2232.04|2232.79|2232.29|2231.54|2231.04|43
1643038640000|2022-01-24 15:37:20|2232.66|2232.16|2232.91|2232.41|2233.04|2232.54|2232.54|2232.04|61
1643038650000|2022-01-24 15:37:30|2233.16|2232.66|2234.04|2233.54|2234.29|2233.79|2233.16|2232.66|111
1643038660000|2022-01-24 15:37:40|2234.16|2233.66|2234.29|2233.79|2234.29|2233.79|2233.66|2233.16|107
1643038670000|2022-01-24 15:37:50|2234.16|2233.66|2234.16|2233.66|2234.29|2233.79|2233.41|2232.91|49
1643038680000|2022-01-24 15:38:00|2234.04|2233.54|2233.41|2232.91|2234.04|2233.54|2233.04|2232.54|78
1643038690000|2022-01-24 15:38:10|2233.54|2233.04|2233.66|2233.16|2233.79|2233.29|2233.41|2232.91|37
1643038700000|2022-01-24 15:38:20|2233.79|2233.29|2233.79|2233.29|2233.91|2233.41|2233.29|2232.79|26
1643038710000|2022-01-24 15:38:30|2233.66|2233.16|2232.16|2231.66|2233.66|2233.16|2231.79|2231.29|107
1643038720000|2022-01-24 15:38:40|2232.04|2231.54|2232.54|2232.04|2232.54|2232.04|2232.04|2231.54|77
1643038730000|2022-01-24 15:38:50|2232.66|2232.16|2233.29|2232.79|2233.41|2232.91|2232.41|2231.91|68
1643038740000|2022-01-24 15:39:00|2233.16|2232.66|2234.04|2233.54|2234.04|2233.54|2233.04|2232.54|63
1643038750000|2022-01-24 15:39:10|2233.91|2233.41|2233.29|2232.79|2233.91|2233.41|2233.16|2232.66|62
1643038760000|2022-01-24 15:39:20|2233.54|2233.04|2233.54|2233.04|2233.79|2233.29|2233.29|2232.79|44
1643038770000|2022-01-24 15:39:30|2233.66|2233.16|2233.54|2233.04|2234.04|2233.54|2233.54|2233.04|46
1643038780000|2022-01-24 15:39:40|2233.29|2232.79|2233.91|2233.41|2233.91|2233.41|2233.04|2232.54|91
1643038790000|2022-01-24 15:39:50|2233.54|2233.04|2233.54|2233.04|2233.91|2233.41|2233.29|2232.79|43
1643038800000|2022-01-24 15:40:00|2233.29|2232.79|2232.79|2232.29|2233.54|2233.04|2232.41|2231.91|148
1643038810000|2022-01-24 15:40:10|2232.66|2232.16|2232.79|2232.29|2232.91|2232.41|2232.54|2232.04|38
1643038820000|2022-01-24 15:40:20|2232.66|2232.16|2232.16|2231.66|2232.79|2232.29|2232.04|2231.54|87
1643038830000|2022-01-24 15:40:30|2232.29|2231.79|2230.79|2230.29|2232.29|2231.79|2230.54|2230.04|79
1643038840000|2022-01-24 15:40:40|2231.04|2230.54|2230.04|2229.54|2231.16|2230.66|2230.04|2229.54|62
1643038850000|2022-01-24 15:40:50|2230.29|2229.79|2230.04|2229.54|2230.29|2229.79|2229.79|2229.29|50
1643038860000|2022-01-24 15:41:00|2230.16|2229.66|2231.16|2230.66|2231.66|2231.16|2230.16|2229.66|81
1643038870000|2022-01-24 15:41:10|2231.29|2230.79|2230.79|2230.29|2231.29|2230.79|2230.04|2229.54|106
1643038880000|2022-01-24 15:41:20|2230.91|2230.41|2230.54|2230.04|2231.16|2230.66|2230.04|2229.54|56
1643038890000|2022-01-24 15:41:30|2230.29|2229.79|2229.66|2229.16|2230.79|2230.29|2229.54|2229.04|83
1643038900000|2022-01-24 15:41:40|2229.79|2229.29|2230.16|2229.66|2230.29|2229.79|2229.66|2229.16|71
1643038910000|2022-01-24 15:41:50|2230.04|2229.54|2230.04|2229.54|2230.29|2229.79|2229.79|2229.29|67
1643038920000|2022-01-24 15:42:00|2229.79|2229.29|2229.29|2228.79|2230.16|2229.66|2229.29|2228.79|47
1643038930000|2022-01-24 15:42:10|2229.16|2228.66|2228.66|2228.16|2229.16|2228.66|2228.04|2227.54|115
1643038940000|2022-01-24 15:42:20|2228.54|2228.04|2228.54|2228.04|2229.29|2228.79|2228.41|2227.91|86
1643038950000|2022-01-24 15:42:30|2228.91|2228.41|2229.29|2228.79|2229.29|2228.79|2228.91|2228.41|41
1643038960000|2022-01-24 15:42:40|2229.41|2228.91|2229.91|2229.41|2229.91|2229.41|2229.41|2228.91|55
1643038970000|2022-01-24 15:42:50|2230.04|2229.54|2230.16|2229.66|2230.41|2229.91|2229.79|2229.29|48
1643038980000|2022-01-24 15:43:00|2230.29|2229.79|2230.91|2230.41|2231.04|2230.54|2230.04|2229.54|43
1643038990000|2022-01-24 15:43:10|2231.04|2230.54|2231.91|2231.41|2231.91|2231.41|2230.91|2230.41|32
1643039000000|2022-01-24 15:43:20|2232.04|2231.54|2232.66|2232.16|2232.66|2232.16|2232.04|2231.54|137
1643039010000|2022-01-24 15:43:30|2232.41|2231.91|2233.29|2232.79|2233.29|2232.79|2232.04|2231.54|38
1643039020000|2022-01-24 15:43:40|2233.41|2232.91|2232.79|2232.29|2233.79|2233.29|2232.79|2232.29|70
1643039030000|2022-01-24 15:43:50|2232.91|2232.41|2232.66|2232.16|2233.54|2233.04|2232.54|2232.04|44
1643039040000|2022-01-24 15:44:00|2232.54|2232.04|2233.04|2232.54|2233.29|2232.79|2232.29|2231.79|30
1643039050000|2022-01-24 15:44:10|2233.16|2232.66|2233.79|2233.29|2233.79|2233.29|2233.04|2232.54|131
1643039060000|2022-01-24 15:44:20|2234.04|2233.54|2233.66|2233.16|2234.04|2233.54|2233.54|2233.04|79
1643039070000|2022-01-24 15:44:30|2233.79|2233.29|2234.29|2233.79|2234.29|2233.79|2233.66|2233.16|55
1643039080000|2022-01-24 15:44:40|2234.16|2233.66|2234.54|2234.04|2234.91|2234.41|2234.16|2233.66|74
1643039090000|2022-01-24 15:44:50|2234.66|2234.16|2235.04|2234.54|2235.16|2234.66|2234.29|2233.79|51
1643039100000|2022-01-24 15:45:00|2234.91|2234.41|2235.29|2234.79|2235.29|2234.79|2234.54|2234.04|84
1643039110000|2022-01-24 15:45:10|2235.16|2234.66|2234.04|2233.54|2235.16|2234.66|2234.04|2233.54|166
1643039120000|2022-01-24 15:45:20|2233.91|2233.41|2234.66|2234.16|2234.66|2234.16|2233.91|2233.41|40
1643039130000|2022-01-24 15:45:30|2234.54|2234.04|2233.79|2233.29|2234.91|2234.41|2233.79|2233.29|71
1643039140000|2022-01-24 15:45:40|2233.54|2233.04|2232.04|2231.54|2233.54|2233.04|2231.91|2231.41|66
1643039150000|2022-01-24 15:45:50|2231.91|2231.41|2230.29|2229.79|2231.91|2231.41|2230.16|2229.66|69
1643039160000|2022-01-24 15:46:00|2230.16|2229.66|2229.79|2229.29|2230.16|2229.66|2229.54|2229.04|88
1643039170000|2022-01-24 15:46:10|2229.91|2229.41|2230.04|2229.54|2230.41|2229.91|2229.66|2229.16|107
1643039180000|2022-01-24 15:46:20|2229.91|2229.41|2229.79|2229.29|2230.41|2229.91|2229.79|2229.29|54
1643039190000|2022-01-24 15:46:30|2229.54|2229.04|2229.79|2229.29|2230.16|2229.66|2229.54|2229.04|54
1643039200000|2022-01-24 15:46:40|2229.66|2229.16|2229.66|2229.16|2230.04|2229.54|2229.54|2229.04|26
1643039210000|2022-01-24 15:46:50|2229.54|2229.04|2229.66|2229.16|2229.79|2229.29|2229.54|2229.04|24
1643039220000|2022-01-24 15:47:00|2229.54|2229.04|2229.54|2229.04|2229.79|2229.29|2228.79|2228.29|103
1643039230000|2022-01-24 15:47:10|2229.79|2229.29|2229.41|2228.91|2229.79|2229.29|2229.29|2228.79|74
1643039240000|2022-01-24 15:47:20|2229.54|2229.04|2229.66|2229.16|2230.66|2230.16|2229.54|2229.04|67
1643039250000|2022-01-24 15:47:30|2229.79|2229.29|2229.66|2229.16|2230.04|2229.54|2229.54|2229.04|32
1643039260000|2022-01-24 15:47:40|2229.54|2229.04|2228.29|2227.79|2229.54|2229.04|2228.16|2227.66|98
1643039270000|2022-01-24 15:47:50|2228.16|2227.66|2228.04|2227.54|2228.91|2228.41|2227.79|2227.29|94
1643039280000|2022-01-24 15:48:00|2227.91|2227.41|2227.66|2227.16|2228.04|2227.54|2227.54|2227.04|76
1643039290000|2022-01-24 15:48:10|2227.54|2227.04|2227.91|2227.41|2228.04|2227.54|2227.54|2227.04|32
1643039300000|2022-01-24 15:48:20|2227.79|2227.29|2227.04|2226.54|2227.79|2227.29|2226.79|2226.29|81
1643039310000|2022-01-24 15:48:30|2226.91|2226.41|2226.79|2226.29|2227.04|2226.54|2226.54|2226.04|124
1643039320000|2022-01-24 15:48:40|2226.91|2226.41|2226.79|2226.29|2227.04|2226.54|2226.54|2226.04|81
1643039330000|2022-01-24 15:48:50|2226.66|2226.16|2226.54|2226.04|2227.04|2226.54|2226.29|2225.79|75
1643039340000|2022-01-24 15:49:00|2226.41|2225.91|2226.79|2226.29|2227.41|2226.91|2226.29|2225.79|113
1643039350000|2022-01-24 15:49:10|2226.66|2226.16|2226.79|2226.29|2227.16|2226.66|2226.54|2226.04|42
1643039360000|2022-01-24 15:49:20|2226.66|2226.16|2227.29|2226.79|2227.29|2226.79|2226.66|2226.16|44
1643039370000|2022-01-24 15:49:30|2227.16|2226.66|2227.79|2227.29|2228.16|2227.66|2227.16|2226.66|113
1643039380000|2022-01-24 15:49:40|2227.66|2227.16|2228.29|2227.79|2228.41|2227.91|2227.54|2227.04|66
1643039390000|2022-01-24 15:49:50|2228.16|2227.66|2228.04|2227.54|2228.29|2227.79|2227.79|2227.29|99
1643039400000|2022-01-24 15:50:00|2227.79|2227.29|2227.66|2227.16|2228.04|2227.54|2227.54|2227.04|55
1643039410000|2022-01-24 15:50:10|2227.54|2227.04|2229.91|2229.41|2230.16|2229.66|2227.29|2226.79|273
1643039420000|2022-01-24 15:50:20|2230.04|2229.54|2230.29|2229.79|2230.54|2230.04|2230.04|2229.54|84
1643039430000|2022-01-24 15:50:30|2230.16|2229.66|2228.91|2228.41|2230.29|2229.79|2228.79|2228.29|108
1643039440000|2022-01-24 15:50:40|2228.79|2228.29|2228.91|2228.41|2229.04|2228.54|2228.41|2227.91|42
1643039450000|2022-01-24 15:50:50|2229.04|2228.54|2229.04|2228.54|2229.16|2228.66|2229.04|2228.54|6
1643039460000|2022-01-24 15:51:00|2230.04|2229.54|2229.79|2229.29|2230.04|2229.54|2229.79|2229.29|140
1643039470000|2022-01-24 15:51:10|2229.66|2229.16|2228.79|2228.29|2229.66|2229.16|2228.29|2227.79|98
1643039480000|2022-01-24 15:51:20|2228.66|2228.16|2228.79|2228.29|2229.41|2228.91|2228.54|2228.04|22
1643039490000|2022-01-24 15:51:30|2228.66|2228.16|2229.04|2228.54|2229.04|2228.54|2228.54|2228.04|31
1643039500000|2022-01-24 15:51:40|2228.91|2228.41|2229.29|2228.79|2229.29|2228.79|2228.91|2228.41|106
1643039510000|2022-01-24 15:51:50|2229.16|2228.66|2230.29|2229.79|2230.29|2229.79|2229.16|2228.66|91
1643039520000|2022-01-24 15:52:00|2230.41|2229.91|2229.91|2229.41|2230.54|2230.04|2229.41|2228.91|85
1643039530000|2022-01-24 15:52:10|2230.04|2229.54|2230.29|2229.79|2230.54|2230.04|2229.79|2229.29|52
1643039540000|2022-01-24 15:52:20|2230.41|2229.91|2231.54|2231.04|2231.54|2231.04|2230.41|2229.91|85
1643039550000|2022-01-24 15:52:30|2231.29|2230.79|2231.29|2230.79|2231.41|2230.91|2231.04|2230.54|83
1643039560000|2022-01-24 15:52:40|2231.54|2231.04|2232.54|2232.04|2232.54|2232.04|2231.54|2231.04|188
1643039570000|2022-01-24 15:52:50|2232.66|2232.16|2231.29|2230.79|2232.79|2232.29|2231.29|2230.79|80
1643039580000|2022-01-24 15:53:00|2231.41|2230.91|2232.04|2231.54|2232.04|2231.54|2231.41|2230.91|28
1643039590000|2022-01-24 15:53:10|2231.91|2231.41|2232.04|2231.54|2232.41|2231.91|2231.79|2231.29|34
1643039600000|2022-01-24 15:53:20|2232.16|2231.66|2232.29|2231.79|2232.29|2231.79|2232.04|2231.54|17
1643039610000|2022-01-24 15:53:30|2232.16|2231.66|2232.41|2231.91|2232.54|2232.04|2231.66|2231.16|83
1643039620000|2022-01-24 15:53:40|2232.54|2232.04|2233.04|2232.54|2233.04|2232.54|2232.54|2232.04|59
1643039630000|2022-01-24 15:53:50|2232.91|2232.41|2233.66|2233.16|2233.66|2233.16|2232.91|2232.41|62
1643039640000|2022-01-24 15:54:00|2233.79|2233.29|2233.79|2233.29|2234.04|2233.54|2233.54|2233.04|148
1643039650000|2022-01-24 15:54:10|2233.91|2233.41|2234.04|2233.54|2234.29|2233.79|2233.54|2233.04|64
1643039660000|2022-01-24 15:54:20|2233.91|2233.41|2233.54|2233.04|2234.16|2233.66|2233.54|2233.04|80
1643039670000|2022-01-24 15:54:30|2233.79|2233.29|2233.91|2233.41|2234.04|2233.54|2233.54|2233.04|66
1643039680000|2022-01-24 15:54:40|2233.79|2233.29|2234.66|2234.16|2234.66|2234.16|2233.79|2233.29|44
1643039690000|2022-01-24 15:54:50|2234.79|2234.29|2235.04|2234.54|2235.29|2234.79|2234.79|2234.29|69
1643039700000|2022-01-24 15:55:00|2234.91|2234.41|2234.79|2234.29|2235.54|2235.04|2234.79|2234.29|91
1643039710000|2022-01-24 15:55:10|2234.54|2234.04|2234.54|2234.04|2234.91|2234.41|2234.29|2233.79|39
1643039720000|2022-01-24 15:55:20|2234.41|2233.91|2233.91|2233.41|2234.41|2233.91|2233.54|2233.04|43
1643039730000|2022-01-24 15:55:30|2233.79|2233.29|2234.41|2233.91|2234.66|2234.16|2233.54|2233.04|167
1643039740000|2022-01-24 15:55:40|2234.54|2234.04|2234.29|2233.79|2234.54|2234.04|2234.16|2233.66|61
1643039750000|2022-01-24 15:55:50|2234.41|2233.91|2233.79|2233.29|2234.54|2234.04|2233.54|2233.04|24
1643039760000|2022-01-24 15:56:00|2233.66|2233.16|2233.54|2233.04|2233.91|2233.41|2233.29|2232.79|123
1643039770000|2022-01-24 15:56:10|2233.41|2232.91|2232.54|2232.04|2233.54|2233.04|2232.29|2231.79|103
1643039780000|2022-01-24 15:56:20|2232.41|2231.91|2233.16|2232.66|2233.16|2232.66|2232.41|2231.91|68
1643039790000|2022-01-24 15:56:30|2233.04|2232.54|2233.66|2233.16|2233.66|2233.16|2233.04|2232.54|51
1643039800000|2022-01-24 15:56:40|2233.54|2233.04|2233.54|2233.04|2233.54|2233.04|2232.79|2232.29|56
1643039810000|2022-01-24 15:56:50|2233.66|2233.16|2233.66|2233.16|2233.79|2233.29|2233.54|2233.04|56
1643039820000|2022-01-24 15:57:00|2233.54|2233.04|2232.79|2232.29|2233.66|2233.16|2232.66|2232.16|80
1643039830000|2022-01-24 15:57:10|2232.91|2232.41|2233.79|2233.29|2233.79|2233.29|2232.79|2232.29|67
1643039840000|2022-01-24 15:57:20|2233.66|2233.16|2235.29|2234.79|2235.29|2234.79|2233.66|2233.16|49
1643039850000|2022-01-24 15:57:30|2235.16|2234.66|2234.91|2234.41|2235.29|2234.79|2234.79|2234.29|101
1643039860000|2022-01-24 15:57:40|2234.79|2234.29|2234.91|2234.41|2235.16|2234.66|2234.66|2234.16|89
1643039870000|2022-01-24 15:57:50|2235.04|2234.54|2234.04|2233.54|2235.04|2234.54|2233.91|2233.41|105
1643039880000|2022-01-24 15:58:00|2233.91|2233.41|2235.04|2234.54|2235.04|2234.54|2233.79|2233.29|58
1643039890000|2022-01-24 15:58:10|2235.16|2234.66|2234.29|2233.79|2235.16|2234.66|2234.04|2233.54|57
1643039900000|2022-01-24 15:58:20|2234.16|2233.66|2233.04|2232.54|2234.29|2233.79|2233.04|2232.54|64
1643039910000|2022-01-24 15:58:30|2232.79|2232.29|2232.16|2231.66|2232.79|2232.29|2232.04|2231.54|140
1643039920000|2022-01-24 15:58:40|2232.04|2231.54|2231.79|2231.29|2232.16|2231.66|2231.54|2231.04|84
1643039930000|2022-01-24 15:58:50|2231.66|2231.16|2230.79|2230.29|2231.79|2231.29|2230.54|2230.04|126
1643039940000|2022-01-24 15:59:00|2230.66|2230.16|2230.16|2229.66|2230.66|2230.16|2229.91|2229.41|86
1643039950000|2022-01-24 15:59:10|2230.29|2229.79|2230.16|2229.66|2230.54|2230.04|2229.79|2229.29|216
1643039960000|2022-01-24 15:59:20|2230.29|2229.79|2230.29|2229.79|2230.41|2229.91|2230.04|2229.54|60
1643039970000|2022-01-24 15:59:30|2230.41|2229.91|2230.54|2230.04|2230.79|2230.29|2230.29|2229.79|102
1643039980000|2022-01-24 15:59:40|2230.41|2229.91|2229.79|2229.29|2230.54|2230.04|2229.54|2229.04|112
1643039990000|2022-01-24 15:59:50|2229.54|2229.04|2230.04|2229.54|2230.16|2229.66|2229.04|2228.54|152
1643040000000|2022-01-24 16:00:00|2229.79|2229.29|2229.66|2229.16|2230.04|2229.54|2229.41|2228.91|92
1643040010000|2022-01-24 16:00:10|2229.79|2229.29|2229.54|2229.04|2230.04|2229.54|2229.04|2228.54|139
1643040020000|2022-01-24 16:00:20|2229.41|2228.91|2230.29|2229.79|2230.54|2230.04|2229.29|2228.79|71
1643040030000|2022-01-24 16:00:30|2230.16|2229.66|2230.29|2229.79|2230.41|2229.91|2229.79|2229.29|99
1643040040000|2022-01-24 16:00:40|2230.41|2229.91|2229.91|2229.41|2230.54|2230.04|2229.79|2229.29|52
1643040050000|2022-01-24 16:00:50|2229.79|2229.29|2229.79|2229.29|2229.79|2229.29|2229.41|2228.91|66
1643040060000|2022-01-24 16:01:00|2229.54|2229.04|2229.29|2228.79|2229.54|2229.04|2228.66|2228.16|212
1643040070000|2022-01-24 16:01:10|2229.16|2228.66|2229.29|2228.79|2229.29|2228.79|2229.04|2228.54|21
1643040080000|2022-01-24 16:01:20|2229.16|2228.66|2229.54|2229.04|2229.79|2229.29|2229.16|2228.66|79
1643040090000|2022-01-24 16:01:30|2229.41|2228.91|2230.41|2229.91|2230.54|2230.04|2229.29|2228.79|109
1643040100000|2022-01-24 16:01:40|2230.54|2230.04|2230.66|2230.16|2230.79|2230.29|2230.04|2229.54|68
1643040110000|2022-01-24 16:01:50|2230.79|2230.29|2231.16|2230.66|2231.16|2230.66|2230.54|2230.04|140
1643040120000|2022-01-24 16:02:00|2230.79|2230.29|2233.29|2232.79|2233.29|2232.79|2230.54|2230.04|135
1643040130000|2022-01-24 16:02:10|2233.16|2232.66|2232.79|2232.29|2233.54|2233.04|2232.79|2232.29|193
1643040140000|2022-01-24 16:02:20|2232.91|2232.41|2232.16|2231.66|2233.16|2232.66|2231.91|2231.41|67
1643040150000|2022-01-24 16:02:30|2232.04|2231.54|2232.04|2231.54|2232.41|2231.91|2231.29|2230.79|70
1643040160000|2022-01-24 16:02:40|2232.16|2231.66|2231.29|2230.79|2232.16|2231.66|2231.29|2230.79|44
1643040170000|2022-01-24 16:02:50|2231.04|2230.54|2232.04|2231.54|2232.04|2231.54|2231.04|2230.54|38
1643040180000|2022-01-24 16:03:00|2231.91|2231.41|2233.29|2232.79|2233.29|2232.79|2231.79|2231.29|59
1643040190000|2022-01-24 16:03:10|2233.16|2232.66|2233.29|2232.79|2233.54|2233.04|2233.04|2232.54|52
1643040200000|2022-01-24 16:03:20|2233.04|2232.54|2232.91|2232.41|2233.04|2232.54|2232.66|2232.16|106
1643040210000|2022-01-24 16:03:30|2232.79|2232.29|2231.91|2231.41|2232.79|2232.29|2231.79|2231.29|55
1643040220000|2022-01-24 16:03:40|2231.79|2231.29|2230.91|2230.41|2232.04|2231.54|2230.79|2230.29|66
1643040230000|2022-01-24 16:03:50|2231.04|2230.54|2230.66|2230.16|2231.04|2230.54|2230.41|2229.91|211
1643040240000|2022-01-24 16:04:00|2230.54|2230.04|2232.04|2231.54|2232.04|2231.54|2230.54|2230.04|89
1643040250000|2022-01-24 16:04:10|2232.16|2231.66|2231.54|2231.04|2232.16|2231.66|2231.16|2230.66|119
1643040260000|2022-01-24 16:04:20|2231.79|2231.29|2233.04|2232.54|2233.04|2232.54|2231.54|2231.04|49
1643040270000|2022-01-24 16:04:30|2232.91|2232.41|2232.79|2232.29|2233.04|2232.54|2232.79|2232.29|55
1643040280000|2022-01-24 16:04:40|2232.91|2232.41|2232.54|2232.04|2233.04|2232.54|2232.16|2231.66|82
1643040290000|2022-01-24 16:04:50|2232.41|2231.91|2232.54|2232.04|2232.54|2232.04|2232.04|2231.54|97
1643040300000|2022-01-24 16:05:00|2232.29|2231.79|2230.54|2230.04|2232.66|2232.16|2230.54|2230.04|125
1643040310000|2022-01-24 16:05:10|2230.79|2230.29|2230.91|2230.41|2231.29|2230.79|2230.41|2229.91|118
1643040320000|2022-01-24 16:05:20|2230.79|2230.29|2230.04|2229.54|2230.79|2230.29|2230.04|2229.54|183
1643040330000|2022-01-24 16:05:30|2230.16|2229.66|2230.41|2229.91|2230.54|2230.04|2229.91|2229.41|45
1643040340000|2022-01-24 16:05:40|2230.54|2230.04|2230.54|2230.04|2230.79|2230.29|2230.54|2230.04|24
1643040350000|2022-01-24 16:05:50|2230.41|2229.91|2229.29|2228.79|2230.41|2229.91|2229.29|2228.79|103
1643040360000|2022-01-24 16:06:00|2229.41|2228.91|2229.79|2229.29|2229.79|2229.29|2229.04|2228.54|202
1643040370000|2022-01-24 16:06:10|2229.66|2229.16|2229.54|2229.04|2229.79|2229.29|2229.54|2229.04|48
1643040380000|2022-01-24 16:06:20|2229.79|2229.29|2231.54|2231.04|2231.54|2231.04|2229.54|2229.04|52
1643040390000|2022-01-24 16:06:30|2231.79|2231.29|2231.29|2230.79|2232.29|2231.79|2231.29|2230.79|103
1643040400000|2022-01-24 16:06:40|2231.41|2230.91|2231.79|2231.29|2232.29|2231.79|2231.41|2230.91|61
1643040410000|2022-01-24 16:06:50|2231.91|2231.41|2230.54|2230.04|2232.04|2231.54|2230.41|2229.91|57
1643040420000|2022-01-24 16:07:00|2230.41|2229.91|2230.91|2230.41|2231.04|2230.54|2230.41|2229.91|44
1643040430000|2022-01-24 16:07:10|2231.04|2230.54|2230.91|2230.41|2231.16|2230.66|2230.54|2230.04|35
1643040440000|2022-01-24 16:07:20|2230.79|2230.29|2230.04|2229.54|2230.79|2230.29|2229.54|2229.04|64
1643040450000|2022-01-24 16:07:30|2229.91|2229.41|2229.79|2229.29|2230.29|2229.79|2229.54|2229.04|47
1643040460000|2022-01-24 16:07:40|2229.91|2229.41|2230.04|2229.54|2230.29|2229.79|2229.79|2229.29|20
1643040470000|2022-01-24 16:07:50|2229.79|2229.29|2229.91|2229.41|2230.04|2229.54|2229.66|2229.16|65
1643040480000|2022-01-24 16:08:00|2229.79|2229.29|2229.41|2228.91|2229.91|2229.41|2229.29|2228.79|67
1643040490000|2022-01-24 16:08:10|2229.54|2229.04|2229.16|2228.66|2229.66|2229.16|2228.91|2228.41|122
1643040500000|2022-01-24 16:08:20|2229.29|2228.79|2229.54|2229.04|2229.79|2229.29|2229.29|2228.79|55
1643040510000|2022-01-24 16:08:30|2229.41|2228.91|2229.54|2229.04|2229.79|2229.29|2229.29|2228.79|29
1643040520000|2022-01-24 16:08:40|2229.66|2229.16|2230.16|2229.66|2230.41|2229.91|2229.66|2229.16|45
1643040530000|2022-01-24 16:08:50|2230.29|2229.79|2232.04|2231.54|2232.04|2231.54|2230.29|2229.79|84
1643040540000|2022-01-24 16:09:00|2231.91|2231.41|2230.91|2230.41|2232.04|2231.54|2230.79|2230.29|143
1643040550000|2022-01-24 16:09:10|2231.04|2230.54|2231.91|2231.41|2231.91|2231.41|2230.79|2230.29|102
1643040560000|2022-01-24 16:09:20|2231.79|2231.29|2231.79|2231.29|2232.29|2231.79|2231.41|2230.91|47
1643040570000|2022-01-24 16:09:30|2231.66|2231.16|2231.54|2231.04|2231.79|2231.29|2231.41|2230.91|91
1643040580000|2022-01-24 16:09:40|2231.66|2231.16|2231.66|2231.16|2231.91|2231.41|2231.29|2230.79|37
1643040590000|2022-01-24 16:09:50|2231.54|2231.04|2231.54|2231.04|2231.79|2231.29|2231.41|2230.91|28
1643040600000|2022-01-24 16:10:00|2231.29|2230.79|2231.04|2230.54|2231.29|2230.79|2230.91|2230.41|108
1643040610000|2022-01-24 16:10:10|2230.91|2230.41|2230.29|2229.79|2231.16|2230.66|2230.04|2229.54|104
1643040620000|2022-01-24 16:10:20|2230.16|2229.66|2229.91|2229.41|2230.54|2230.04|2229.79|2229.29|38
1643040630000|2022-01-24 16:10:30|2230.04|2229.54|2228.91|2228.41|2230.16|2229.66|2228.91|2228.41|57
1643040640000|2022-01-24 16:10:40|2228.66|2228.16|2227.66|2227.16|2228.66|2228.16|2227.54|2227.04|99
1643040650000|2022-01-24 16:10:50|2227.79|2227.29|2227.79|2227.29|2227.79|2227.29|2227.29|2226.79|81
1643040660000|2022-01-24 16:11:00|2227.66|2227.16|2227.79|2227.29|2228.29|2227.79|2227.54|2227.04|73
1643040670000|2022-01-24 16:11:10|2227.91|2227.41|2227.91|2227.41|2228.04|2227.54|2227.66|2227.16|24
1643040680000|2022-01-24 16:11:20|2227.66|2227.16|2228.04|2227.54|2228.16|2227.66|2227.54|2227.04|59
1643040690000|2022-01-24 16:11:30|2228.16|2227.66|2228.41|2227.91|2228.41|2227.91|2228.16|2227.66|21
1643040700000|2022-01-24 16:11:40|2228.29|2227.79|2227.79|2227.29|2228.54|2228.04|2227.79|2227.29|53
1643040710000|2022-01-24 16:11:50|2227.91|2227.41|2228.79|2228.29|2229.04|2228.54|2227.79|2227.29|45
1643040720000|2022-01-24 16:12:00|2228.66|2228.16|2228.04|2227.54|2228.79|2228.29|2227.91|2227.41|76
1643040730000|2022-01-24 16:12:10|2228.16|2227.66|2227.91|2227.41|2228.29|2227.79|2227.79|2227.29|34
1643040740000|2022-01-24 16:12:20|2227.79|2227.29|2226.91|2226.41|2227.79|2227.29|2226.79|2226.29|106
1643040750000|2022-01-24 16:12:30|2226.54|2226.04|2227.54|2227.04|2227.66|2227.16|2226.29|2225.79|110
1643040760000|2022-01-24 16:12:40|2227.66|2227.16|2228.79|2228.29|2229.04|2228.54|2227.66|2227.16|72
1643040770000|2022-01-24 16:12:50|2228.66|2228.16|2228.29|2227.79|2228.91|2228.41|2228.29|2227.79|55
1643040780000|2022-01-24 16:13:00|2228.16|2227.66|2227.29|2226.79|2228.16|2227.66|2226.54|2226.04|120
1643040790000|2022-01-24 16:13:10|2227.41|2226.91|2226.91|2226.41|2227.54|2227.04|2226.66|2226.16|110
1643040800000|2022-01-24 16:13:20|2226.79|2226.29|2226.04|2225.54|2227.04|2226.54|2226.04|2225.54|49
1643040810000|2022-01-24 16:13:30|2225.91|2225.41|2226.16|2225.66|2226.29|2225.79|2225.54|2225.04|94
1643040820000|2022-01-24 16:13:40|2226.29|2225.79|2226.04|2225.54|2226.29|2225.79|2225.41|2224.91|140
1643040830000|2022-01-24 16:13:50|2225.91|2225.41|2226.04|2225.54|2226.16|2225.66|2225.79|2225.29|13
1643040840000|2022-01-24 16:14:00|2225.91|2225.41|2226.29|2225.79|2226.79|2226.29|2225.79|2225.29|167
1643040850000|2022-01-24 16:14:10|2225.79|2225.29|2226.79|2226.29|2226.79|2226.29|2225.79|2225.29|127
1643040860000|2022-01-24 16:14:20|2227.04|2226.54|2226.54|2226.04|2227.29|2226.79|2226.29|2225.79|153
1643040870000|2022-01-24 16:14:30|2226.29|2225.79|2226.54|2226.04|2226.79|2226.29|2226.29|2225.79|24
1643040880000|2022-01-24 16:14:40|2226.29|2225.79|2226.54|2226.04|2226.91|2226.41|2225.79|2225.29|136
1643040890000|2022-01-24 16:14:50|2226.66|2226.16|2225.79|2225.29|2226.79|2226.29|2225.66|2225.16|63
1643040900000|2022-01-24 16:15:00|2225.54|2225.04|2225.79|2225.29|2226.29|2225.79|2225.29|2224.79|225
1643040910000|2022-01-24 16:15:10|2225.54|2225.04|2226.04|2225.54|2226.16|2225.66|2225.54|2225.04|71
1643040920000|2022-01-24 16:15:20|2225.91|2225.41|2226.04|2225.54|2226.41|2225.91|2225.79|2225.29|52
1643040930000|2022-01-24 16:15:30|2225.91|2225.41|2225.54|2225.04|2225.91|2225.41|2225.54|2225.04|147
1643040940000|2022-01-24 16:15:40|2225.29|2224.79|2225.16|2224.66|2225.54|2225.04|2225.04|2224.54|44
1643040950000|2022-01-24 16:15:50|2225.29|2224.79|2225.79|2225.29|2225.79|2225.29|2225.04|2224.54|180
1643040960000|2022-01-24 16:16:00|2225.66|2225.16|2225.79|2225.29|2226.79|2226.29|2225.66|2225.16|299
1643040970000|2022-01-24 16:16:10|2225.91|2225.41|2224.91|2224.41|2225.91|2225.41|2224.79|2224.29|98
1643040980000|2022-01-24 16:16:20|2224.79|2224.29|2225.54|2225.04|2225.79|2225.29|2224.79|2224.29|156
1643040990000|2022-01-24 16:16:30|2225.79|2225.29|2225.04|2224.54|2225.79|2225.29|2224.79|2224.29|53
1643041000000|2022-01-24 16:16:40|2224.91|2224.41|2225.04|2224.54|2225.29|2224.79|2224.79|2224.29|48
1643041010000|2022-01-24 16:16:50|2224.91|2224.41|2226.66|2226.16|2226.66|2226.16|2224.91|2224.41|179
1643041020000|2022-01-24 16:17:00|2226.54|2226.04|2227.29|2226.79|2227.54|2227.04|2226.54|2226.04|127
1643041030000|2022-01-24 16:17:10|2227.54|2227.04|2227.79|2227.29|2227.91|2227.41|2227.41|2226.91|176
1643041040000|2022-01-24 16:17:20|2227.66|2227.16|2227.04|2226.54|2227.91|2227.41|2227.04|2226.54|114
1643041050000|2022-01-24 16:17:30|2226.91|2226.41|2226.54|2226.04|2227.04|2226.54|2226.54|2226.04|72
1643041060000|2022-01-24 16:17:40|2226.29|2225.79|2226.54|2226.04|2226.79|2226.29|2226.29|2225.79|64
1643041070000|2022-01-24 16:17:50|2226.41|2225.91|2226.79|2226.29|2226.79|2226.29|2226.16|2225.66|71
1643041080000|2022-01-24 16:18:00|2226.54|2226.04|2227.04|2226.54|2227.54|2227.04|2226.54|2226.04|136
1643041090000|2022-01-24 16:18:10|2226.91|2226.41|2226.66|2226.16|2227.04|2226.54|2226.54|2226.04|113
1643041100000|2022-01-24 16:18:20|2226.54|2226.04|2225.29|2224.79|2226.79|2226.29|2225.29|2224.79|179
1643041110000|2022-01-24 16:18:30|2225.16|2224.66|2224.54|2224.04|2225.16|2224.66|2224.54|2224.04|132
1643041120000|2022-01-24 16:18:40|2224.29|2223.79|2224.29|2223.79|2224.54|2224.04|2224.16|2223.66|118
1643041130000|2022-01-24 16:18:50|2224.04|2223.54|2224.54|2224.04|2225.16|2224.66|2224.04|2223.54|248
1643041140000|2022-01-24 16:19:00|2224.29|2223.79|2224.41|2223.91|2224.54|2224.04|2223.91|2223.41|375
1643041150000|2022-01-24 16:19:10|2224.54|2224.04|2224.79|2224.29|2225.04|2224.54|2224.29|2223.79|356
1643041160000|2022-01-24 16:19:20|2224.91|2224.41|2223.79|2223.29|2224.91|2224.41|2223.79|2223.29|123
1643041170000|2022-01-24 16:19:30|2223.66|2223.16|2224.04|2223.54|2224.04|2223.54|2223.54|2223.04|137
1643041180000|2022-01-24 16:19:40|2224.29|2223.79|2224.41|2223.91|2224.54|2224.04|2223.79|2223.29|160
1643041190000|2022-01-24 16:19:50|2224.29|2223.79|2224.04|2223.54|2224.29|2223.79|2223.79|2223.29|225
1643041200000|2022-01-24 16:20:00|2223.91|2223.41|2224.04|2223.54|2224.04|2223.54|2223.79|2223.29|265
1643041210000|2022-01-24 16:20:10|2223.91|2223.41|2225.04|2224.54|2225.04|2224.54|2223.91|2223.41|237
1643041220000|2022-01-24 16:20:20|2225.16|2224.66|2225.79|2225.29|2225.79|2225.29|2225.04|2224.54|127
1643041230000|2022-01-24 16:20:30|2225.54|2225.04|2226.29|2225.79|2226.29|2225.79|2225.54|2225.04|143
1643041240000|2022-01-24 16:20:40|2226.54|2226.04|2227.54|2227.04|2227.54|2227.04|2226.54|2226.04|216
1643041250000|2022-01-24 16:20:50|2227.79|2227.29|2227.16|2226.66|2227.79|2227.29|2227.04|2226.54|326
1643041260000|2022-01-24 16:21:00|2227.29|2226.79|2226.29|2225.79|2227.29|2226.79|2226.29|2225.79|203
1643041270000|2022-01-24 16:21:10|2226.41|2225.91|2227.16|2226.66|2227.29|2226.79|2226.29|2225.79|170
1643041280000|2022-01-24 16:21:20|2227.29|2226.79|2226.54|2226.04|2227.29|2226.79|2226.29|2225.79|144
1643041290000|2022-01-24 16:21:30|2226.41|2225.91|2226.91|2226.41|2227.04|2226.54|2226.04|2225.54|233
1643041300000|2022-01-24 16:21:40|2227.04|2226.54|2227.41|2226.91|2227.54|2227.04|2227.04|2226.54|134
1643041310000|2022-01-24 16:21:50|2227.54|2227.04|2226.29|2225.79|2227.54|2227.04|2226.29|2225.79|161
1643041320000|2022-01-24 16:22:00|2226.04|2225.54|2225.79|2225.29|2226.04|2225.54|2225.41|2224.91|215
1643041330000|2022-01-24 16:22:10|2225.66|2225.16|2226.79|2226.29|2226.79|2226.29|2225.66|2225.16|112
1643041340000|2022-01-24 16:22:20|2226.54|2226.04|2226.54|2226.04|2226.66|2226.16|2226.29|2225.79|148
1643041350000|2022-01-24 16:22:30|2226.29|2225.79|2226.41|2225.91|2226.79|2226.29|2226.29|2225.79|197
1643041360000|2022-01-24 16:22:40|2226.79|2226.29|2226.54|2226.04|2226.79|2226.29|2226.29|2225.79|208
1643041370000|2022-01-24 16:22:50|2226.41|2225.91|2225.91|2225.41|2226.41|2225.91|2225.91|2225.41|122
1643041380000|2022-01-24 16:23:00|2225.79|2225.29|2225.16|2224.66|2226.04|2225.54|2225.16|2224.66|210
1643041390000|2022-01-24 16:23:10|2225.04|2224.54|2223.91|2223.41|2225.16|2224.66|2223.91|2223.41|204
1643041400000|2022-01-24 16:23:20|2223.79|2223.29|2223.41|2222.91|2224.04|2223.54|2223.41|2222.91|177
1643041410000|2022-01-24 16:23:30|2223.54|2223.04|2224.04|2223.54|2224.29|2223.79|2223.41|2222.91|458
1643041420000|2022-01-24 16:23:40|2223.91|2223.41|2223.41|2222.91|2224.04|2223.54|2223.41|2222.91|129
1643041430000|2022-01-24 16:23:50|2223.04|2222.54|2222.54|2222.04|2223.04|2222.54|2222.54|2222.04|470
1643041440000|2022-01-24 16:24:00|2222.79|2222.29|2223.79|2223.29|2223.79|2223.29|2222.79|2222.29|424
1643041450000|2022-01-24 16:24:10|2223.66|2223.16|2222.91|2222.41|2223.79|2223.29|2222.79|2222.29|316
1643041460000|2022-01-24 16:24:20|2223.04|2222.54|2223.79|2223.29|2223.79|2223.29|2223.04|2222.54|355
1643041470000|2022-01-24 16:24:30|2223.54|2223.04|2223.54|2223.04|2223.54|2223.04|2223.54|2223.04|163
1643041480000|2022-01-24 16:24:40|2223.66|2223.16|2223.54|2223.04|2223.79|2223.29|2223.54|2223.04|295
1643041490000|2022-01-24 16:24:50|2223.41|2222.91|2223.28|2221.78|2223.54|2223.04|2223.04|2221.78|307
1643041500000|2022-01-24 16:25:00|2223.24|2221.74|2222.77|2221.27|2223.26|2221.76|2222.51|2221.01|0
1643041510000|2022-01-24 16:25:10|2222.61|2221.11|2222.57|2221.07|2222.69|2221.19|2222.09|2220.59|0
1643041520000|2022-01-24 16:25:20|2222.61|2221.11|2221.64|2220.14|2222.67|2221.17|2221.44|2219.94|0
1643041530000|2022-01-24 16:25:30|2221.7|2220.2|2221.82|2220.32|2222.08|2220.58|2221.44|2219.94|0
1643041540000|2022-01-24 16:25:40|2221.84|2220.34|2221.69|2220.19|2222.28|2220.78|2221.25|2219.75|0
1643041550000|2022-01-24 16:25:50|2221.76|2220.26|2221.5|2220|2222.44|2220.94|2221.48|2219.98|0
1643041560000|2022-01-24 16:26:00|2221.45|2219.95|2221.94|2220.44|2222.24|2220.74|2221.04|2219.54|0
1643041570000|2022-01-24 16:26:10|2221.98|2220.48|2222.1|2220.6|2222.1|2220.6|2221.36|2219.86|0
1643041580000|2022-01-24 16:26:20|2222.19|2220.69|2221.94|2220.44|2222.58|2221.08|2221.86|2220.36|0
1643041590000|2022-01-24 16:26:30|2221.9|2220.4|2222.16|2220.66|2222.36|2220.86|2221.69|2220.19|0
1643041600000|2022-01-24 16:26:40|2221.98|2220.48|2222.38|2220.88|2222.38|2220.88|2221.9|2220.4|0
1643041610000|2022-01-24 16:26:50|2222.42|2220.92|2222.65|2221.15|2223.04|2221.54|2222.32|2220.82|0
1643041620000|2022-01-24 16:27:00|2222.63|2221.13|2222.47|2220.97|2222.63|2221.13|2221.87|2220.37|0
1643041630000|2022-01-24 16:27:10|2222.43|2220.93|2222.25|2220.75|2223.33|2221.83|2222.17|2220.67|0
1643041640000|2022-01-24 16:27:20|2222.29|2220.79|2222.51|2221.01|2223.11|2221.61|2222.03|2220.53|0
1643041650000|2022-01-24 16:27:30|2222.49|2220.99|2221.77|2220.27|2222.59|2221.09|2221.59|2220.09|0
1643041660000|2022-01-24 16:27:40|2221.69|2220.19|2222.25|2220.75|2222.59|2221.09|2221.69|2220.19|0
1643041670000|2022-01-24 16:27:50|2222.16|2220.66|2222.43|2220.93|2222.81|2221.31|2222.03|2220.53|3398
1643041680000|2022-01-24 16:28:00|2222.51|2221.01|2223.75|2222.25|2223.75|2222.25|2222.29|2220.79|0
1643041690000|2022-01-24 16:28:10|2223.67|2222.17|2224.18|2222.68|2224.5|2223|2223.67|2222.17|0
1643041700000|2022-01-24 16:28:20|2224.16|2222.66|2224|2222.5|2224.42|2222.92|2223.26|2221.76|0
1643041710000|2022-01-24 16:28:30|2224.04|2222.54|2224.42|2222.92|2224.8|2223.3|2223.88|2222.38|0
1643041720000|2022-01-24 16:28:40|2224.4|2222.9|2223.55|2222.05|2224.68|2223.18|2223.53|2222.03|0
1643041730000|2022-01-24 16:28:50|2223.61|2222.11|2224.13|2222.63|2224.81|2223.31|2223.57|2222.07|0
1643041740000|2022-01-24 16:29:00|2224.09|2222.59|2223.21|2221.71|2224.23|2222.73|2223.21|2221.71|0
1643041750000|2022-01-24 16:29:10|2223.39|2221.89|2223.08|2221.58|2223.53|2222.03|2222.52|2221.02|0
1643041760000|2022-01-24 16:29:20|2223.04|2221.54|2222.55|2221.05|2223.38|2221.88|2222.51|2221.01|0
1643041770000|2022-01-24 16:29:30|2222.59|2221.09|2223.08|2221.58|2223.08|2221.58|2222.18|2220.68|0
1643041780000|2022-01-24 16:29:40|2223.26|2221.76|2223.96|2222.46|2224.08|2222.58|2223.26|2221.76|0
1643041790000|2022-01-24 16:29:50|2223.77|2222.27|2225.67|2224.17|2225.95|2224.45|2223.6|2222.1|0
1643041800000|2022-01-24 16:30:00|2225.49|2223.99|2225.52|2224.02|2225.74|2224.24|2224.96|2223.46|127
1643041810000|2022-01-24 16:30:10|2225.67|2224.17|2227.24|2225.84|2227.24|2225.84|2225.6|2224.1|193
1643041820000|2022-01-24 16:30:20|2227.49|2226.09|2227.74|2226.34|2227.74|2226.34|2227.11|2225.71|197
1643041830000|2022-01-24 16:30:30|2227.86|2226.46|2225.49|2224.09|2227.86|2226.46|2225.49|2224.09|82
1643041840000|2022-01-24 16:30:40|2225.36|2223.96|2223.49|2222.09|2225.61|2224.21|2223.49|2222.09|45
1643041850000|2022-01-24 16:30:50|2224.24|2222.84|2222.74|2221.34|2224.36|2222.96|2222.74|2221.34|12
1643041860000|2022-01-24 16:31:00|2222.24|2220.84|2222.49|2221.09|2222.49|2221.09|2222.24|2220.84|7
1643041870000|2022-01-24 16:31:10|2222.61|2221.21|2223.24|2221.84|2223.49|2222.09|2222.61|2221.21|35
1643041880000|2022-01-24 16:31:20|2223.11|2221.71|2222.49|2221.09|2223.11|2221.71|2222.24|2220.84|11
1643041890000|2022-01-24 16:31:30|2222.11|2220.71|2222.11|2220.71|2222.11|2220.71|2221.86|2220.46|2
1643041900000|2022-01-24 16:31:40|2221.99|2220.59|2221.61|2220.21|2221.99|2220.59|2221.61|2220.21|6
1643041910000|2022-01-24 16:31:50|2221.86|2220.46|2221.86|2220.46|2221.86|2220.46|2221.74|2220.34|22
1643041920000|2022-01-24 16:32:00|2221.61|2220.21|2220.99|2219.59|2221.61|2220.21|2220.99|2219.59|2
1643041930000|2022-01-24 16:32:10|2220.86|2219.46|2220.99|2219.59|2221.24|2219.84|2220.86|2219.46|3
1643041940000|2022-01-24 16:32:20|2221.49|2220.09|2221.61|2220.21|2221.61|2220.21|2221.49|2220.09|15
1643041950000|2022-01-24 16:32:30|2221.99|2220.59|2222.86|2221.46|2222.86|2221.46|2221.99|2220.59|10
1643041960000|2022-01-24 16:32:40|2222.61|2221.21|2222.86|2221.46|2223.74|2222.34|2222.49|2221.09|50
1643041970000|2022-01-24 16:32:50|2222.99|2221.59|2222.99|2221.59|2223.11|2221.71|2222.99|2221.59|20
1643041980000|2022-01-24 16:33:00|2222.86|2221.46|2222.74|2221.34|2222.86|2221.46|2222.74|2221.34|3
1643041990000|2022-01-24 16:33:10|2222.24|2220.84|2222.24|2220.84|2222.74|2221.34|2222.24|2220.84|5
1643042000000|2022-01-24 16:33:20|2222.11|2220.71|2222.11|2220.71|2222.11|2220.71|2222.11|2220.71|7
1643042010000|2022-01-24 16:33:30|2221.74|2220.34|2222.86|2221.46|2222.86|2221.46|2221.74|2220.34|4
1643042020000|2022-01-24 16:33:40|2222.74|2221.34|2222.74|2221.34|2222.74|2221.34|2222.74|2221.34|0
1643042030000|2022-01-24 16:33:50|2221.99|2220.59|2220.99|2219.59|2221.99|2220.59|2220.99|2219.59|16
1643042040000|2022-01-24 16:34:00|2220.24|2218.84|2219.86|2218.46|2220.86|2219.46|2219.11|2217.71|5
1643042050000|2022-01-24 16:34:10|2220.24|2218.84|2219.74|2218.34|2220.24|2218.84|2219.74|2218.34|2
1643042060000|2022-01-24 16:34:20|2219.86|2218.46|2219.86|2218.46|2219.86|2218.46|2219.86|2218.46|1
1643042080000|2022-01-24 16:34:40|||||||||1
1643042090000|2022-01-24 16:34:50|2219.74|2218.34|2219.74|2218.34|2219.74|2218.34|2219.74|2218.34|0
1643042100000|2022-01-24 16:35:00|2219.11|2217.71|2218.11|2216.71|2219.24|2217.84|2218.11|2216.71|6
1643042110000|2022-01-24 16:35:10|2217.86|2216.46|2218.49|2217.09|2218.61|2217.21|2217.36|2215.96|19
1643042120000|2022-01-24 16:35:20|2217.86|2216.46|2217.86|2216.46|2217.99|2216.59|2217.74|2216.34|0
1643042130000|2022-01-24 16:35:30|2217.36|2215.96|2217.49|2216.09|2217.86|2216.46|2217.36|2215.96|5
1643042140000|2022-01-24 16:35:40|2217.36|2215.96|2217.36|2215.96|2217.49|2216.09|2217.36|2215.96|5
1643042150000|2022-01-24 16:35:50|2217.24|2215.84|2217.74|2216.34|2217.74|2216.34|2217.24|2215.84|2
1643042160000|2022-01-24 16:36:00|2217.24|2215.84|2217.74|2216.34|2217.74|2216.34|2217.24|2215.84|5
1643042170000|2022-01-24 16:36:10|2217.11|2215.71|2217.61|2216.21|2217.74|2216.34|2216.74|2215.34|17
1643042180000|2022-01-24 16:36:20|2216.74|2215.34|2217.24|2215.84|2217.49|2216.09|2216.61|2215.21|15
1643042190000|2022-01-24 16:36:30|2217.11|2215.71|2216.74|2215.34|2217.24|2215.84|2216.74|2215.34|5
1643042200000|2022-01-24 16:36:40|2216.99|2215.59|2216.61|2215.21|2216.99|2215.59|2215.86|2214.46|8
1643042210000|2022-01-24 16:36:50|2216.74|2215.34|2217.24|2215.84|2217.24|2215.84|2216.74|2215.34|17
1643042220000|2022-01-24 16:37:00|2217.36|2215.96|2217.74|2216.34|2217.74|2216.34|2217.36|2215.96|0
1643042230000|2022-01-24 16:37:10|2217.86|2216.46|2217.74|2216.34|2217.99|2216.59|2217.24|2215.84|13
1643042240000|2022-01-24 16:37:20|2217.61|2216.21|2216.86|2215.46|2217.99|2216.59|2216.86|2215.46|4
1643042250000|2022-01-24 16:37:30|2216.74|2215.34|2216.61|2215.21|2216.74|2215.34|2216.61|2215.21|0
1643042260000|2022-01-24 16:37:40|2216.49|2215.09|2216.36|2214.96|2216.49|2215.09|2216.36|2214.96|0
1643042270000|2022-01-24 16:37:50|2216.24|2214.84|2216.11|2214.71|2216.24|2214.84|2216.11|2214.71|0
1643042280000|2022-01-24 16:38:00|2215.86|2214.46|2215.86|2214.46|2215.86|2214.46|2215.74|2214.34|15
1643042290000|2022-01-24 16:38:10|2215.61|2214.21|2214.74|2213.34|2215.61|2214.21|2214.49|2213.09|15
1643042300000|2022-01-24 16:38:20|2214.86|2213.46|2214.86|2213.46|2214.86|2213.46|2214.61|2213.21|0
1643042310000|2022-01-24 16:38:30|2214.99|2213.59|2214.99|2213.59|2214.99|2213.59|2214.99|2213.59|0
1643042320000|2022-01-24 16:38:40|2215.11|2213.71|2215.11|2213.71|2215.11|2213.71|2215.11|2213.71|0
1643042330000|2022-01-24 16:38:50|2214.99|2213.59|2214.86|2213.46|2214.99|2213.59|2214.86|2213.46|1
1643042340000|2022-01-24 16:39:00|2214.74|2213.34|2214.24|2212.84|2214.86|2213.46|2214.24|2212.84|3
1643042350000|2022-01-24 16:39:10|2214.11|2212.71|2214.11|2212.71|2214.11|2212.71|2214.11|2212.71|0
1643042360000|2022-01-24 16:39:20|2213.99|2212.59|2213.74|2212.34|2213.99|2212.59|2213.24|2211.84|10
1643042370000|2022-01-24 16:39:30|2213.49|2212.09|2213.49|2212.09|2213.49|2212.09|2213.49|2212.09|0
1643042390000|2022-01-24 16:39:50|2213.61|2212.21|2213.61|2212.21|2213.61|2212.21|2213.61|2212.21|0
1643042400000|2022-01-24 16:40:00|2213.74|2212.34|2213.61|2212.21|2213.74|2212.34|2213.61|2212.21|0
1643042410000|2022-01-24 16:40:10|2213.49|2212.09|2213.49|2212.09|2213.49|2212.09|2213.24|2211.84|4
1643042420000|2022-01-24 16:40:20|2213.61|2212.21|2213.61|2212.21|2213.61|2212.21|2213.49|2212.09|0
1643042440000|2022-01-24 16:40:40|2213.24|2211.84|2213.24|2211.84|2213.24|2211.84|2213.24|2211.84|1
1643042480000|2022-01-24 16:41:20|2212.99|2211.59|2212.61|2211.21|2212.99|2211.59|2212.61|2211.21|9
1643042490000|2022-01-24 16:41:30|2212.36|2210.96|2212.61|2211.21|2212.61|2211.21|2211.99|2210.59|2
1643042500000|2022-01-24 16:41:40|2211.86|2210.46|2212.49|2211.09|2212.49|2211.09|2211.86|2210.46|0
1643042510000|2022-01-24 16:41:50|2212.74|2211.34|2212.74|2211.34|2212.74|2211.34|2212.74|2211.34|0
1643042530000|2022-01-24 16:42:10|||||||||1
1643042540000|2022-01-24 16:42:20|2212.49|2211.09|2212.61|2211.21|2212.61|2211.21|2212.49|2211.09|0
1643042550000|2022-01-24 16:42:30|2212.49|2211.09|2212.36|2210.96|2212.49|2211.09|2212.36|2210.96|0
1643042560000|2022-01-24 16:42:40|2212.24|2210.84|2212.11|2210.71|2212.24|2210.84|2212.11|2210.71|0
1643042570000|2022-01-24 16:42:50|2211.86|2210.46|2211.86|2210.46|2212.24|2210.84|2211.86|2210.46|2
1643042580000|2022-01-24 16:43:00|2211.74|2210.34|2211.61|2210.21|2211.74|2210.34|2211.61|2210.21|5
1643042600000|2022-01-24 16:43:20|2211.49|2210.09|2211.61|2210.21|2211.61|2210.21|2211.49|2210.09|0
1643042620000|2022-01-24 16:43:40|2211.49|2210.09|2211.11|2209.71|2211.61|2210.21|2211.11|2209.71|0
1643042640000|2022-01-24 16:44:00|2210.86|2209.46|2210.86|2209.46|2210.86|2209.46|2210.86|2209.46|5
1643042650000|2022-01-24 16:44:10|2210.74|2209.34|2210.74|2209.34|2210.74|2209.34|2210.74|2209.34|2
1643042660000|2022-01-24 16:44:20|2211.49|2210.09|2211.61|2210.21|2211.61|2210.21|2211.49|2210.09|4
1643042670000|2022-01-24 16:44:30|2211.49|2210.09|2211.49|2210.09|2211.49|2210.09|2211.49|2210.09|0
1643042700000|2022-01-24 16:45:00|||||||||1
1643042710000|2022-01-24 16:45:10|2211.61|2210.21|2211.61|2210.21|2211.61|2210.21|2211.61|2210.21|0
1643042720000|2022-01-24 16:45:20|2211.49|2210.09|2211.61|2210.21|2211.61|2210.21|2211.49|2210.09|0
1643042730000|2022-01-24 16:45:30|||||||||1
1643042740000|2022-01-24 16:45:40|2211.86|2210.46|2211.86|2210.46|2211.86|2210.46|2211.86|2210.46|1
1643042760000|2022-01-24 16:46:00|2211.74|2210.34|2211.24|2209.84|2211.86|2210.46|2211.11|2209.71|6
1643042770000|2022-01-24 16:46:10|2211.11|2209.71|2210.11|2208.71|2211.11|2209.71|2210.11|2208.71|39
1643042790000|2022-01-24 16:46:30|2209.99|2208.59|2209.36|2207.96|2209.99|2208.59|2209.36|2207.96|1
1643042800000|2022-01-24 16:46:40|2209.24|2207.84|2209.11|2207.71|2209.24|2207.84|2209.11|2207.71|0
1643042810000|2022-01-24 16:46:50|2208.99|2207.59|2208.86|2207.46|2208.99|2207.59|2208.86|2207.46|1
1643042820000|2022-01-24 16:47:00|2208.99|2207.59|2208.86|2207.46|2208.99|2207.59|2208.86|2207.46|0
1643042850000|2022-01-24 16:47:30|2208.99|2207.59|2208.99|2207.59|2208.99|2207.59|2208.86|2207.46|1
1643042860000|2022-01-24 16:47:40|2208.86|2207.46|2209.24|2207.84|2209.36|2207.96|2208.86|2207.46|3
1643042870000|2022-01-24 16:47:50|2209.36|2207.96|2209.36|2207.96|2209.36|2207.96|2209.24|2207.84|0
1643042880000|2022-01-24 16:48:00|2209.11|2207.71|2208.74|2207.34|2209.24|2207.84|2208.74|2207.34|0
1643042890000|2022-01-24 16:48:10|2208.61|2207.21|2207.61|2206.21|2208.61|2207.21|2207.61|2206.21|1
1643042900000|2022-01-24 16:48:20|2207.49|2206.09|2207.24|2205.84|2207.49|2206.09|2207.24|2205.84|0
1643042920000|2022-01-24 16:48:40|||||||||1
1643042930000|2022-01-24 16:48:50|||||||||1
1643042940000|2022-01-24 16:49:00|2206.36|2204.96|2206.24|2204.84|2206.36|2204.96|2206.24|2204.84|6
1643042950000|2022-01-24 16:49:10|2206.36|2204.96|2206.36|2204.96|2206.36|2204.96|2206.36|2204.96|0
1643042980000|2022-01-24 16:49:40|||||||||1
1643043000000|2022-01-24 16:50:00|||||||||1
1643043030000|2022-01-24 16:50:30|2206.49|2205.09|2206.24|2204.84|2206.49|2205.09|2206.24|2204.84|1
1643043040000|2022-01-24 16:50:40|2206.11|2204.71|2206.11|2204.71|2206.24|2204.84|2206.11|2204.71|0
1643043050000|2022-01-24 16:50:50|2206.24|2204.84|2206.24|2204.84|2206.24|2204.84|2206.24|2204.84|0
1643043060000|2022-01-24 16:51:00|2206.36|2204.96|2207.11|2205.71|2207.24|2205.84|2206.24|2204.84|17
1643043070000|2022-01-24 16:51:10|2207.86|2206.46|2207.36|2205.96|2207.86|2206.46|2207.11|2205.71|0
1643043080000|2022-01-24 16:51:20|2207.61|2206.21|2207.49|2206.09|2207.61|2206.21|2207.49|2206.09|0
1643043090000|2022-01-24 16:51:30|2207.61|2206.21|2207.24|2205.84|2207.61|2206.21|2207.24|2205.84|5
1643043100000|2022-01-24 16:51:40|2207.11|2205.71|2206.24|2204.84|2207.11|2205.71|2206.24|2204.84|1
1643043110000|2022-01-24 16:51:50|2206.36|2204.96|2206.61|2205.21|2206.61|2205.21|2206.36|2204.96|0
1643043120000|2022-01-24 16:52:00|2206.49|2205.09|2206.61|2205.21|2206.74|2205.34|2206.49|2205.09|0
1643043130000|2022-01-24 16:52:10|2206.74|2205.34|2206.61|2205.21|2206.74|2205.34|2206.61|2205.21|0
1643043140000|2022-01-24 16:52:20|2206.74|2205.34|2206.74|2205.34|2206.74|2205.34|2206.61|2205.21|1
1643043150000|2022-01-24 16:52:30|2206.86|2205.46|2207.74|2206.34|2207.74|2206.34|2206.86|2205.46|7
1643043160000|2022-01-24 16:52:40|2207.86|2206.46|2207.86|2206.46|2207.86|2206.46|2207.86|2206.46|0
1643043170000|2022-01-24 16:52:50|||||||||1
1643043180000|2022-01-24 16:53:00|2207.99|2206.59|2208.24|2206.84|2208.24|2206.84|2207.99|2206.59|0
1643043190000|2022-01-24 16:53:10|2208.49|2207.09|2208.74|2207.34|2208.74|2207.34|2208.24|2206.84|3
1643043200000|2022-01-24 16:53:20|2208.99|2207.59|2209.24|2207.84|2209.24|2207.84|2208.99|2207.59|2
1643043210000|2022-01-24 16:53:30|2209.11|2207.71|2209.36|2207.96|2209.36|2207.96|2209.11|2207.71|0
1643043230000|2022-01-24 16:53:50|2209.99|2208.59|2210.11|2208.71|2210.11|2208.71|2209.99|2208.59|5
1643043240000|2022-01-24 16:54:00|2209.99|2208.59|2210.24|2208.84|2210.24|2208.84|2209.99|2208.59|7
1643043250000|2022-01-24 16:54:10|2209.24|2207.84|2210.74|2209.34|2210.74|2209.34|2209.24|2207.84|18
1643043260000|2022-01-24 16:54:20|2210.99|2209.59|2211.24|2209.84|2211.24|2209.84|2210.86|2209.46|0
1643043310000|2022-01-24 16:55:10|2211.36|2209.96|2211.36|2209.96|2211.36|2209.96|2211.36|2209.96|1
1643043320000|2022-01-24 16:55:20|2211.49|2210.09|2211.74|2210.34|2211.74|2210.34|2211.36|2209.96|0
1643043330000|2022-01-24 16:55:30|2211.86|2210.46|2211.99|2210.59|2211.99|2210.59|2211.74|2210.34|0
1643043340000|2022-01-24 16:55:40|2212.11|2210.71|2213.11|2211.71|2213.11|2211.71|2212.11|2210.71|4
1643043360000|2022-01-24 16:56:00|2212.74|2211.34|2212.74|2211.34|2212.74|2211.34|2212.74|2211.34|4
1643043370000|2022-01-24 16:56:10|2212.11|2210.71|2212.61|2211.21|2212.61|2211.21|2212.11|2210.71|7
1643043380000|2022-01-24 16:56:20|2212.24|2210.84|2212.24|2210.84|2212.24|2210.84|2212.24|2210.84|3
1643043410000|2022-01-24 16:56:50|2212.49|2211.09|2212.49|2211.09|2212.49|2211.09|2212.36|2210.96|0
1643043430000|2022-01-24 16:57:10|2212.61|2211.21|2212.74|2211.34|2212.74|2211.34|2212.61|2211.21|0
1643043440000|2022-01-24 16:57:20|||||||||2
1643043460000|2022-01-24 16:57:40|2212.49|2211.09|2212.24|2210.84|2212.61|2211.21|2212.24|2210.84|2
1643043470000|2022-01-24 16:57:50|2211.61|2210.21|2212.49|2211.09|2212.49|2211.09|2211.61|2210.21|1
1643043490000|2022-01-24 16:58:10|2212.36|2210.96|2212.36|2210.96|2212.36|2210.96|2212.36|2210.96|0
1643043510000|2022-01-24 16:58:30|2211.74|2210.34|2212.36|2210.96|2212.36|2210.96|2211.74|2210.34|0
1643043520000|2022-01-24 16:58:40|2211.74|2210.34|2212.24|2210.84|2212.24|2210.84|2211.74|2210.34|0
1643043530000|2022-01-24 16:58:50|2211.74|2210.34|2212.24|2210.84|2212.24|2210.84|2211.74|2210.34|0
1643043570000|2022-01-24 16:59:30|2212.36|2210.96|2212.49|2211.09|2212.49|2211.09|2212.36|2210.96|1
1643043590000|2022-01-24 16:59:50|2211.99|2210.59|2212.33|2210.83|2212.33|2210.83|2211.86|2210.46|3
1643043600000|2022-01-24 17:00:00|2212.28|2210.78|2211.54|2210.04|2212.28|2210.78|2211.2|2209.7|0
1643043610000|2022-01-24 17:00:10|2211.46|2209.96|2211.32|2209.82|2211.54|2210.04|2210.98|2209.48|0
1643043620000|2022-01-24 17:00:20|2211.26|2209.76|2209.81|2208.31|2211.28|2209.78|2209.72|2208.22|0
1643043630000|2022-01-24 17:00:30|2209.63|2208.13|2210.14|2208.64|2210.14|2208.64|2209.55|2208.05|0
1643043640000|2022-01-24 17:00:40|2210.29|2208.79|2211.12|2209.62|2211.68|2210.18|2210.26|2208.76|0
1643043650000|2022-01-24 17:00:50|2211.08|2209.58|2210.44|2208.94|2211.12|2209.62|2210.01|2208.51|0
1643043660000|2022-01-24 17:01:00|2210.46|2208.96|2210.65|2209.15|2210.8|2209.3|2210.14|2208.64|0
1643043670000|2022-01-24 17:01:10|2210.46|2208.96|2210.59|2209.09|2210.59|2209.09|2209.71|2208.21|0
1643043680000|2022-01-24 17:01:20|2210.63|2209.13|2211.3|2209.8|2211.79|2210.29|2210.63|2209.13|0
1643043690000|2022-01-24 17:01:30|2211.26|2209.76|2210.44|2208.94|2211.51|2210.01|2210.44|2208.94|0
1643043700000|2022-01-24 17:01:40|2210.48|2208.98|2209.33|2207.83|2210.48|2208.98|2209.12|2207.62|0
1643043710000|2022-01-24 17:01:50|2209.24|2207.74|2208.94|2207.44|2209.52|2208.02|2208.88|2207.38|0
1643043720000|2022-01-24 17:02:00|2208.83|2207.33|2209.21|2207.71|2209.21|2207.71|2208.6|2207.1|0
1643043730000|2022-01-24 17:02:10|2209.12|2207.62|2209.64|2208.14|2209.68|2208.18|2208.72|2207.22|0
1643043740000|2022-01-24 17:02:20|2209.58|2208.08|2209.3|2207.8|2209.6|2208.1|2209.08|2207.58|0
1643043750000|2022-01-24 17:02:30|2209.34|2207.84|2209.34|2207.84|2209.87|2208.37|2209.14|2207.64|0
1643043760000|2022-01-24 17:02:40|2209.16|2207.66|2208.94|2207.44|2209.5|2208|2208.94|2207.44|0
1643043770000|2022-01-24 17:02:50|2208.9|2207.4|2209.49|2207.99|2209.49|2207.99|2208.25|2206.75|0
1643043780000|2022-01-24 17:03:00|2209.41|2207.91|2208.43|2206.93|2209.41|2207.91|2208.13|2206.63|0
1643043790000|2022-01-24 17:03:10|2208.4|2206.9|2208.04|2206.54|2208.4|2206.9|2207.54|2206.04|0
1643043800000|2022-01-24 17:03:20|2207.95|2206.45|2207.91|2206.41|2208.17|2206.67|2207.44|2205.94|0
1643043810000|2022-01-24 17:03:30|2207.83|2206.33|2207.5|2206|2208.1|2206.6|2207.5|2206|0
1643043820000|2022-01-24 17:03:40|2207.48|2205.98|2207.05|2205.55|2207.54|2206.04|2207.01|2205.51|0
1643043830000|2022-01-24 17:03:50|2207.25|2205.75|2207.59|2206.09|2207.69|2206.19|2207.25|2205.75|0
1643043840000|2022-01-24 17:04:00|2207.57|2206.07|2207.36|2205.86|2207.57|2206.07|2206.3|2204.8|0
1643043850000|2022-01-24 17:04:10|2207.28|2205.78|2206.48|2204.98|2207.32|2205.82|2206.46|2204.96|0
1643043860000|2022-01-24 17:04:20|2206.46|2204.96|2206.38|2204.88|2206.55|2205.05|2206.12|2204.62|0
1643043870000|2022-01-24 17:04:30|2206.34|2204.84|2206.36|2204.86|2206.49|2204.99|2205.86|2204.36|0
1643043880000|2022-01-24 17:04:40|2206.54|2205.04|2205.54|2204.04|2206.79|2205.29|2205.54|2204.04|0
1643043890000|2022-01-24 17:04:50|2205.47|2203.97|2205.87|2204.37|2205.89|2204.39|2205.27|2203.77|0
1643043900000|2022-01-24 17:05:00|2205.91|2204.41|2205.85|2204.35|2206.39|2204.89|2205.74|2204.24|0
1643043910000|2022-01-24 17:05:10|2205.76|2204.26|2206.02|2204.52|2206.39|2204.89|2205.72|2204.22|0
1643043920000|2022-01-24 17:05:20|2205.98|2204.48|2205.19|2203.69|2206.02|2204.52|2205.12|2203.62|0
1643043930000|2022-01-24 17:05:30|2205.17|2203.67|2205.45|2203.95|2205.53|2204.03|2204.97|2203.47|0
1643043940000|2022-01-24 17:05:40|2205.42|2203.92|2206.21|2204.71|2206.21|2204.71|2204.99|2203.49|0
1643043950000|2022-01-24 17:05:50|2206.33|2204.83|2207.09|2205.59|2207.56|2206.06|2206.33|2204.83|0
1643043960000|2022-01-24 17:06:00|2207.05|2205.55|2205.85|2204.35|2207.29|2205.79|2205.85|2204.35|0
1643043970000|2022-01-24 17:06:10|2205.81|2204.31|2206.1|2204.6|2206.51|2205.01|2205.41|2203.91|0
1643043980000|2022-01-24 17:06:20|2206.18|2204.68|2207.13|2205.63|2207.13|2205.63|2206.18|2204.68|0
1643043990000|2022-01-24 17:06:30|2207.22|2205.72|2206.65|2205.15|2207.22|2205.72|2206.43|2204.93|0
1643044000000|2022-01-24 17:06:40|2206.59|2205.09|2206.86|2205.36|2207.22|2205.72|2206.59|2205.09|0
1643044010000|2022-01-24 17:06:50|2206.88|2205.38|2206.35|2204.85|2207.44|2205.94|2206.24|2204.74|0
1643044020000|2022-01-24 17:07:00|2206.43|2204.93|2206.36|2204.86|2207.03|2205.53|2206.26|2204.76|0
1643044030000|2022-01-24 17:07:10|2206.18|2204.68|2205.32|2203.82|2206.18|2204.68|2205.02|2203.52|0
1643044040000|2022-01-24 17:07:20|2205.4|2203.9|2205.8|2204.3|2206.14|2204.64|2205.36|2203.86|0
1643044050000|2022-01-24 17:07:30|2205.78|2204.28|2205.33|2203.83|2206.14|2204.64|2205.33|2203.83|0
1643044060000|2022-01-24 17:07:40|2205.42|2203.92|2205.84|2204.34|2205.84|2204.34|2205.03|2203.53|0
1643044070000|2022-01-24 17:07:50|2205.76|2204.26|2205.44|2203.94|2205.8|2204.3|2205.22|2203.72|0
1643044080000|2022-01-24 17:08:00|2205.35|2203.85|2205.05|2203.55|2205.48|2203.98|2204.9|2203.4|0
1643044090000|2022-01-24 17:08:10|2205.09|2203.59|2204.41|2202.91|2205.09|2203.59|2204.19|2202.69|0
1643044100000|2022-01-24 17:08:20|2204.37|2202.87|2204.77|2203.27|2204.88|2203.38|2204.15|2202.65|0
1643044110000|2022-01-24 17:08:30|2204.75|2203.25|2203.05|2201.55|2204.75|2203.25|2203.05|2201.55|0
1643044120000|2022-01-24 17:08:40|2203.24|2201.74|2202.27|2200.77|2203.26|2201.76|2202.27|2200.77|0
1643044130000|2022-01-24 17:08:50|2202.38|2200.88|2202.72|2201.22|2203.07|2201.57|2202.38|2200.88|0
1643044140000|2022-01-24 17:09:00|2202.7|2201.2|2202.83|2201.33|2203.48|2201.98|2202.66|2201.16|0
1643044150000|2022-01-24 17:09:10|2202.92|2201.42|2201.76|2200.26|2202.92|2201.42|2201.52|2200.02|0
1643044160000|2022-01-24 17:09:20|2201.58|2200.08|2201.5|2200|2202.14|2200.64|2201.3|2199.8|0
1643044170000|2022-01-24 17:09:30|2201.48|2199.98|2201.91|2200.41|2201.91|2200.41|2201.06|2199.56|0
1643044180000|2022-01-24 17:09:40|2201.72|2200.22|2201.46|2199.96|2201.74|2200.24|2201.2|2199.7|0
1643044190000|2022-01-24 17:09:50|2201.44|2199.94|2201.65|2200.15|2202.15|2200.65|2201.16|2199.66|0
1643044200000|2022-01-24 17:10:00|2201.76|2200.26|2202.4|2200.9|2202.4|2200.9|2201.68|2200.18|0
1643044210000|2022-01-24 17:10:10|2202.46|2200.96|2204.01|2202.51|2204.05|2202.55|2202.44|2200.94|0
1643044220000|2022-01-24 17:10:20|2203.98|2202.48|2203.17|2201.67|2204.01|2202.51|2202.58|2201.08|0
1643044230000|2022-01-24 17:10:30|2203.35|2201.85|2203.13|2201.63|2203.56|2202.06|2202.83|2201.33|0
1643044240000|2022-01-24 17:10:40|2203.22|2201.72|2202.15|2200.65|2203.26|2201.76|2202|2200.5|0
1643044250000|2022-01-24 17:10:50|2202.11|2200.61|2202.04|2200.54|2202.11|2200.61|2201.45|2199.95|0
1643044260000|2022-01-24 17:11:00|2202.01|2200.51|2202.57|2201.07|2202.61|2201.11|2201.15|2199.65|0
1643044270000|2022-01-24 17:11:10|2202.45|2200.95|2201.39|2199.89|2202.45|2200.95|2201.16|2199.66|0
1643044280000|2022-01-24 17:11:20|2201.37|2199.87|2200.8|2199.3|2201.37|2199.87|2200.38|2198.88|0
1643044290000|2022-01-24 17:11:30|2200.76|2199.26|2200.95|2199.45|2201.07|2199.57|2200.51|2199.01|0
1643044300000|2022-01-24 17:11:40|2200.99|2199.49|2200.48|2198.98|2200.99|2199.49|2199.92|2198.42|0
1643044310000|2022-01-24 17:11:50|2200.3|2198.8|2200.91|2199.41|2201.04|2199.54|2200.29|2198.79|0
1643044320000|2022-01-24 17:12:00|2200.95|2199.45|2200.37|2198.87|2201.32|2199.82|2199.98|2198.48|0
1643044330000|2022-01-24 17:12:10|2200.33|2198.83|2199.76|2198.26|2200.66|2199.16|2199.76|2198.26|0
1643044340000|2022-01-24 17:12:20|2199.64|2198.14|2198.38|2196.88|2199.64|2198.14|2198.26|2196.76|0
1643044350000|2022-01-24 17:12:30|2198.47|2196.97|2197.22|2195.72|2198.69|2197.19|2196.54|2195.04|0
1643044360000|2022-01-24 17:12:40|2197.24|2195.74|2196.99|2195.49|2198.42|2196.92|2196.95|2195.45|0
1643044370000|2022-01-24 17:12:50|2196.97|2195.47|2196.95|2195.45|2197.56|2196.06|2196.87|2195.37|0
1643044380000|2022-01-24 17:13:00|2196.99|2195.49|2196.87|2195.37|2197.99|2196.49|2196.82|2195.32|0
1643044390000|2022-01-24 17:13:10|2196.85|2195.35|2196.91|2195.41|2197.17|2195.67|2196.38|2194.88|0
1643044400000|2022-01-24 17:13:20|2197.02|2195.52|2196.22|2194.72|2197.02|2195.52|2196.13|2194.63|0
1643044410000|2022-01-24 17:13:30|2196.03|2194.53|2195.95|2194.45|2196.11|2194.61|2195.69|2194.19|0
1643044420000|2022-01-24 17:13:40|2195.91|2194.41|2195.87|2194.37|2196.23|2194.73|2195.19|2193.69|0
1643044430000|2022-01-24 17:13:50|2195.91|2194.41|2195.63|2194.13|2196.27|2194.77|2195.61|2194.11|0
1643044440000|2022-01-24 17:14:00|2195.72|2194.22|2195.63|2194.13|2195.8|2194.3|2195.21|2193.71|0
1643044450000|2022-01-24 17:14:10|2195.67|2194.17|2196.67|2195.17|2196.67|2195.17|2195.59|2194.09|0
1643044460000|2022-01-24 17:14:20|2196.75|2195.25|2197.55|2196.05|2197.55|2196.05|2196.63|2195.13|0
1643044470000|2022-01-24 17:14:30|2197.51|2196.01|2197.46|2195.96|2197.72|2196.22|2196.73|2195.23|0
1643044480000|2022-01-24 17:14:40|2197.5|2196|2197.35|2195.85|2197.8|2196.3|2197.08|2195.58|0
1643044490000|2022-01-24 17:14:50|2197.39|2195.89|2198.42|2196.92|2199.02|2197.52|2197.35|2195.85|0
1643044500000|2022-01-24 17:15:00|2198.34|2196.84|2197.57|2196.07|2198.75|2197.25|2197.24|2195.74|0
1643044510000|2022-01-24 17:15:10|2197.39|2195.89|2197.07|2195.57|2197.87|2196.37|2197.05|2195.55|0
1643044520000|2022-01-24 17:15:20|2197.05|2195.55|2196.83|2195.33|2197.43|2195.93|2196.65|2195.15|0
1643044530000|2022-01-24 17:15:30|2196.79|2195.29|2196.14|2194.64|2196.79|2195.29|2195.82|2194.32|0
1643044540000|2022-01-24 17:15:40|2196.05|2194.55|2195.6|2194.1|2196.24|2194.74|2195.56|2194.06|0
1643044550000|2022-01-24 17:15:50|2195.56|2194.06|2195.72|2194.22|2195.85|2194.35|2195.19|2193.69|0
1643044560000|2022-01-24 17:16:00|2195.49|2193.99|2194.6|2193.1|2196.05|2194.55|2194.6|2193.1|0
1643044570000|2022-01-24 17:16:10|2194.56|2193.06|2194.73|2193.23|2194.9|2193.4|2194.29|2192.79|0
1643044580000|2022-01-24 17:16:20|2194.55|2193.05|2195.09|2193.59|2195.49|2193.99|2194.47|2192.97|0
1643044590000|2022-01-24 17:16:30|2195.05|2193.55|2194.41|2192.91|2195.05|2193.55|2194.11|2192.61|0
1643044600000|2022-01-24 17:16:40|2194.33|2192.83|2194.19|2192.69|2194.42|2192.92|2194.07|2192.57|0
1643044610000|2022-01-24 17:16:50|2194.15|2192.65|2194.14|2192.64|2194.45|2192.95|2194.12|2192.62|0
1643044620000|2022-01-24 17:17:00|2194.05|2192.55|2193.72|2192.22|2194.05|2192.55|2193.64|2192.14|0
1643044630000|2022-01-24 17:17:10|2193.8|2192.3|2193.68|2192.18|2194.06|2192.56|2193.46|2191.96|0
1643044640000|2022-01-24 17:17:20|2193.72|2192.22|2192.93|2191.43|2193.8|2192.3|2192.8|2191.3|0
1643044650000|2022-01-24 17:17:30|2192.75|2191.25|2190.78|2189.28|2192.75|2191.25|2190.78|2189.28|0
1643044660000|2022-01-24 17:17:40|2190.88|2189.38|2190.58|2189.08|2191.14|2189.64|2190.56|2189.06|0
1643044670000|2022-01-24 17:17:50|2190.56|2189.06|2190.56|2189.06|2190.72|2189.22|2190.2|2188.7|0
1643044680000|2022-01-24 17:18:00|2190.52|2189.02|2192.16|2190.66|2192.58|2191.08|2190.52|2189.02|0
1643044690000|2022-01-24 17:18:10|2192.18|2190.68|2192.69|2191.19|2192.99|2191.49|2191.83|2190.33|0
1643044700000|2022-01-24 17:18:20|2192.57|2191.07|2193.07|2191.57|2193.37|2191.87|2192.35|2190.85|0
1643044710000|2022-01-24 17:18:30|2193.15|2191.65|2191.88|2190.38|2193.15|2191.65|2191.4|2189.9|0
1643044720000|2022-01-24 17:18:40|2192.06|2190.56|2191.52|2190.02|2192.06|2190.56|2191.44|2189.94|0
1643044730000|2022-01-24 17:18:50|2191.48|2189.98|2191.72|2190.22|2191.78|2190.28|2191.04|2189.54|0
1643044740000|2022-01-24 17:19:00|2191.69|2190.19|2193.16|2191.66|2193.38|2191.88|2191.53|2190.03|0
1643044750000|2022-01-24 17:19:10|2193.12|2191.62|2191.87|2190.37|2193.12|2191.62|2191.81|2190.31|0
1643044760000|2022-01-24 17:19:20|2191.91|2190.41|2192.86|2191.36|2192.86|2191.36|2191.74|2190.24|0
1643044770000|2022-01-24 17:19:30|2192.82|2191.32|2193.52|2192.02|2193.78|2192.28|2192.48|2190.98|0
1643044780000|2022-01-24 17:19:40|2193.48|2191.98|2194.1|2192.6|2194.1|2192.6|2193.48|2191.98|0
1643044790000|2022-01-24 17:19:50|2194.08|2192.58|2193.4|2191.9|2194.08|2192.58|2193.01|2191.51|0
1643044800000|2022-01-24 17:20:00|2193.5|2192|2192.2|2190.7|2193.5|2192|2191.51|2190.01|0
1643044810000|2022-01-24 17:20:10|2192.02|2190.52|2193.6|2192.1|2193.82|2192.32|2191.98|2190.48|0
1643044820000|2022-01-24 17:20:20|2193.41|2191.91|2192.7|2191.2|2193.43|2191.93|2192.25|2190.75|0
1643044830000|2022-01-24 17:20:30|2192.61|2191.11|2192.67|2191.17|2192.71|2191.21|2191.91|2190.41|0
1643044840000|2022-01-24 17:20:40|2192.77|2191.27|2193.25|2191.75|2193.25|2191.75|2192.54|2191.04|0
1643044850000|2022-01-24 17:20:50|2193.27|2191.77|2192.91|2191.41|2193.57|2192.07|2192.83|2191.33|0
1643044860000|2022-01-24 17:21:00|2192.87|2191.37|2193.77|2192.27|2193.85|2192.35|2192.49|2190.99|0
1643044870000|2022-01-24 17:21:10|2193.59|2192.09|2194.25|2192.75|2194.51|2193.01|2192.91|2191.41|0
1643044880000|2022-01-24 17:21:20|2194.23|2192.73|2195.45|2193.95|2195.45|2193.95|2194.23|2192.73|0
1643044890000|2022-01-24 17:21:30|2195.41|2193.91|2195.99|2194.49|2196.43|2194.93|2194.59|2193.09|0
1643044900000|2022-01-24 17:21:40|2196.02|2194.52|2195.95|2194.45|2196.25|2194.75|2195.91|2194.41|0
1643044910000|2022-01-24 17:21:50|2195.91|2194.41|2196.99|2195.49|2197.05|2195.55|2195.43|2193.93|0
1643044920000|2022-01-24 17:22:00|2196.9|2195.4|2197.81|2196.31|2198.13|2196.63|2196.86|2195.36|0
1643044930000|2022-01-24 17:22:10|2197.85|2196.35|2198.37|2196.87|2198.86|2197.36|2197.85|2196.35|0
1643044940000|2022-01-24 17:22:20|2198.33|2196.83|2197.27|2195.77|2198.67|2197.17|2197.07|2195.57|0
1643044950000|2022-01-24 17:22:30|2197.18|2195.68|2198.54|2197.04|2199.28|2197.78|2196.97|2195.47|0
1643044960000|2022-01-24 17:22:40|2198.72|2197.22|2197.87|2196.37|2198.72|2197.22|2197.23|2195.73|0
1643044970000|2022-01-24 17:22:50|2197.91|2196.41|2197.76|2196.26|2198.73|2197.23|2197.76|2196.26|0
1643044980000|2022-01-24 17:23:00|2197.72|2196.22|2197.44|2195.94|2197.76|2196.26|2196.77|2195.27|0
1643044990000|2022-01-24 17:23:10|2197.42|2195.92|2196.95|2195.45|2197.42|2195.92|2196.73|2195.23|0
1643045000000|2022-01-24 17:23:20|2196.99|2195.49|2197.36|2195.86|2197.6|2196.1|2196.91|2195.41|0
1643045010000|2022-01-24 17:23:30|2197.32|2195.82|2197.23|2195.73|2197.46|2195.96|2197.06|2195.56|0
1643045020000|2022-01-24 17:23:40|2197.24|2195.74|2197.18|2195.68|2197.46|2195.96|2196.72|2195.22|0
1643045030000|2022-01-24 17:23:50|2197.2|2195.7|2195.56|2194.06|2197.2|2195.7|2195.33|2193.83|0
1643045040000|2022-01-24 17:24:00|2195.47|2193.97|2195.51|2194.01|2195.64|2194.14|2194.98|2193.48|0
1643045050000|2022-01-24 17:24:10|2195.47|2193.97|2194.44|2192.94|2195.47|2193.97|2194.44|2192.94|0
1643045060000|2022-01-24 17:24:20|2194.42|2192.92|2193.92|2192.42|2194.42|2192.92|2193.75|2192.25|0
1643045070000|2022-01-24 17:24:30|2193.84|2192.34|2194.32|2192.82|2194.48|2192.98|2193.58|2192.08|0
1643045080000|2022-01-24 17:24:40|2194.34|2192.84|2194.99|2193.49|2195.47|2193.97|2194.21|2192.71|0
1643045090000|2022-01-24 17:24:50|2194.81|2193.31|2194.88|2193.38|2195.07|2193.57|2194.42|2192.92|0
1643045100000|2022-01-24 17:25:00|2194.84|2193.34|2194.21|2192.71|2195.32|2193.82|2193.57|2192.07|0
1643045110000|2022-01-24 17:25:10|2194.19|2192.69|2193.44|2191.94|2194.19|2192.69|2193.17|2191.67|0
1643045120000|2022-01-24 17:25:20|2193.47|2191.97|2191.41|2189.91|2193.53|2192.03|2191.33|2189.83|0
1643045130000|2022-01-24 17:25:30|2191.56|2190.06|2191.89|2190.39|2192|2190.5|2191.55|2190.05|0
1643045140000|2022-01-24 17:25:40|2191.85|2190.35|2192.44|2190.94|2192.48|2190.98|2191.59|2190.09|0
1643045150000|2022-01-24 17:25:50|2192.62|2191.12|2192.93|2191.43|2193.57|2192.07|2192.62|2191.12|0
1643045160000|2022-01-24 17:26:00|2193.05|2191.55|2193.4|2191.9|2193.52|2192.02|2192.57|2191.07|0
1643045170000|2022-01-24 17:26:10|2193.44|2191.94|2194.68|2193.18|2194.77|2193.27|2193.44|2191.94|0
1643045180000|2022-01-24 17:26:20|2194.64|2193.14|2193.74|2192.24|2194.72|2193.22|2193.57|2192.07|0
1643045190000|2022-01-24 17:26:30|2193.64|2192.14|2193.49|2191.99|2193.87|2192.37|2193.27|2191.77|0
1643045200000|2022-01-24 17:26:40|2193.45|2191.95|2194.45|2192.95|2194.53|2193.03|2193.19|2191.69|0
1643045210000|2022-01-24 17:26:50|2194.53|2193.03|2195.1|2193.6|2195.37|2193.87|2194.53|2193.03|0
1643045220000|2022-01-24 17:27:00|2195.06|2193.56|2196.09|2194.59|2196.22|2194.72|2194.78|2193.28|0
1643045230000|2022-01-24 17:27:10|2196.11|2194.61|2196.08|2194.58|2196.4|2194.9|2195.16|2193.66|0
1643045240000|2022-01-24 17:27:20|2196.12|2194.62|2196.23|2194.73|2196.42|2194.92|2196|2194.5|0
1643045250000|2022-01-24 17:27:30|2196.19|2194.69|2197.14|2195.64|2197.41|2195.91|2195.82|2194.32|0
1643045260000|2022-01-24 17:27:40|2197.11|2195.61|2197.68|2196.18|2197.75|2196.25|2196.89|2195.39|0
1643045270000|2022-01-24 17:27:50|2197.64|2196.14|2198.13|2196.63|2198.37|2196.87|2197.38|2195.88|0
1643045280000|2022-01-24 17:28:00|2198.05|2196.55|2198.53|2197.03|2198.53|2197.03|2197.61|2196.11|0
1643045290000|2022-01-24 17:28:10|2198.51|2197.01|2198.85|2197.35|2199.16|2197.66|2198.47|2196.97|0
1643045300000|2022-01-24 17:28:20|2198.81|2197.31|2200.25|2198.75|2200.25|2198.75|2198.81|2197.31|0
1643045310000|2022-01-24 17:28:30|2200.19|2198.69|2200.69|2199.19|2200.99|2199.49|2200.17|2198.67|0
1643045320000|2022-01-24 17:28:40|2200.73|2199.23|2201.51|2200.01|2201.51|2200.01|2200.71|2199.21|0
1643045330000|2022-01-24 17:28:50|2201.47|2199.97|2200.23|2198.73|2201.47|2199.97|2200.23|2198.73|0
1643045340000|2022-01-24 17:29:00|2200.27|2198.77|2199.75|2198.25|2200.9|2199.4|2199.75|2198.25|0
1643045350000|2022-01-24 17:29:10|2199.71|2198.21|2198.89|2197.39|2199.79|2198.29|2198.85|2197.35|0
1643045360000|2022-01-24 17:29:20|2198.85|2197.35|2198.6|2197.1|2199.16|2197.66|2198.34|2196.84|0
1643045370000|2022-01-24 17:29:30|2198.64|2197.14|2198.94|2197.44|2198.94|2197.44|2198.37|2196.87|0
1643045380000|2022-01-24 17:29:40|2199.03|2197.53|2198.9|2197.4|2199.48|2197.98|2198.86|2197.36|0
1643045390000|2022-01-24 17:29:50|2198.88|2197.38|2199.68|2198.18|2200.02|2198.52|2198.82|2197.32|0
1643045400000|2022-01-24 17:30:00|2199.66|2198.16|2199.82|2198.32|2200.16|2198.66|2198.96|2197.46|0
1643045410000|2022-01-24 17:30:10|2199.78|2198.28|2200.84|2199.34|2200.9|2199.4|2199.45|2197.95|0
1643045420000|2022-01-24 17:30:20|2200.8|2199.3|2200.37|2198.87|2201.22|2199.72|2200.33|2198.83|0
1643045430000|2022-01-24 17:30:30|2200.46|2198.96|2200.13|2198.63|2200.84|2199.34|2200.09|2198.59|0
1643045440000|2022-01-24 17:30:40|2200.15|2198.65|2199.45|2197.95|2200.15|2198.65|2199.45|2197.95|0
1643045450000|2022-01-24 17:30:50|2199.44|2197.94|2197.46|2195.96|2199.45|2197.95|2197.46|2195.96|0
1643045460000|2022-01-24 17:31:00|2197.5|2196|2197.94|2196.44|2198.08|2196.58|2197.27|2195.77|0
1643045470000|2022-01-24 17:31:10|2197.98|2196.48|2197.53|2196.03|2198.02|2196.52|2197.49|2195.99|0
1643045480000|2022-01-24 17:31:20|2197.55|2196.05|2197.87|2196.37|2197.91|2196.41|2197.23|2195.73|0
1643045490000|2022-01-24 17:31:30|2197.91|2196.41|2198.36|2196.86|2198.51|2197.01|2197.91|2196.41|0
1643045500000|2022-01-24 17:31:40|2198.4|2196.9|2199.48|2197.98|2199.56|2198.06|2198.19|2196.69|0
1643045510000|2022-01-24 17:31:50|2199.52|2198.02|2200.43|2198.93|2200.73|2199.23|2199.52|2198.02|0
1643045520000|2022-01-24 17:32:00|2200.47|2198.97|2200.17|2198.67|2200.47|2198.97|2199.57|2198.07|0
1643045530000|2022-01-24 17:32:10|2200.11|2198.61|2199.23|2197.73|2200.69|2199.19|2199.01|2197.51|0
1643045540000|2022-01-24 17:32:20|2199.27|2197.77|2198.67|2197.17|2199.33|2197.83|2198.37|2196.87|0
1643045550000|2022-01-24 17:32:30|2198.79|2197.29|2198.49|2196.99|2198.97|2197.47|2198.15|2196.65|0
1643045560000|2022-01-24 17:32:40|2198.37|2196.87|2198.59|2197.09|2198.75|2197.25|2198.28|2196.78|0
1643045570000|2022-01-24 17:32:50|2198.63|2197.13|2198.47|2196.97|2198.63|2197.13|2197.45|2195.95|0
1643045580000|2022-01-24 17:33:00|2198.51|2197.01|2199.99|2198.49|2200.27|2198.77|2198.51|2197.01|0
1643045590000|2022-01-24 17:33:10|2200.05|2198.55|2199.19|2197.69|2200.38|2198.88|2199.11|2197.61|0
1643045600000|2022-01-24 17:33:20|2199.15|2197.65|2199.51|2198.01|2199.67|2198.17|2198.85|2197.35|0
1643045610000|2022-01-24 17:33:30|2199.45|2197.95|2199.33|2197.83|2199.55|2198.05|2198.86|2197.36|0
1643045620000|2022-01-24 17:33:40|2199.37|2197.87|2200.79|2199.29|2200.83|2199.33|2199.29|2197.79|0
1643045630000|2022-01-24 17:33:50|2200.81|2199.31|2200.27|2198.77|2200.87|2199.37|2199.93|2198.43|0
1643045640000|2022-01-24 17:34:00|2200.19|2198.69|2199.52|2198.02|2200.19|2198.69|2199.3|2197.8|0
1643045650000|2022-01-24 17:34:10|2199.61|2198.11|2200.19|2198.69|2200.41|2198.91|2199.58|2198.08|0
1643045660000|2022-01-24 17:34:20|2200.15|2198.65|2199.78|2198.28|2200.19|2198.69|2199.29|2197.79|0
1643045670000|2022-01-24 17:34:30|2199.79|2198.29|2199.41|2197.91|2199.79|2198.29|2199.18|2197.68|0
1643045680000|2022-01-24 17:34:40|2199.37|2197.87|2199.12|2197.62|2199.91|2198.41|2199.08|2197.58|0
1643045690000|2022-01-24 17:34:50|2199.08|2197.58|2199.58|2198.08|2199.58|2198.08|2198.65|2197.15|0
1643045700000|2022-01-24 17:35:00|2199.5|2198|2199.23|2197.73|2199.54|2198.04|2199.01|2197.51|0
1643045710000|2022-01-24 17:35:10|2199.27|2197.77|2198.89|2197.39|2199.31|2197.81|2198.71|2197.21|0
1643045720000|2022-01-24 17:35:20|2198.85|2197.35|2198.29|2196.79|2198.85|2197.35|2197.88|2196.38|0
1643045730000|2022-01-24 17:35:30|2198.18|2196.68|2197.21|2195.71|2198.52|2197.02|2197.21|2195.71|0
1643045740000|2022-01-24 17:35:40|2197.25|2195.75|2196.63|2195.13|2197.29|2195.79|2196.57|2195.07|0
1643045750000|2022-01-24 17:35:50|2196.61|2195.11|2196.91|2195.41|2197.08|2195.58|2196.61|2195.11|0
1643045760000|2022-01-24 17:36:00|2196.82|2195.32|2196.04|2194.54|2197.01|2195.51|2195.66|2194.16|0
1643045770000|2022-01-24 17:36:10|2196|2194.5|2196.72|2195.22|2196.98|2195.48|2195.74|2194.24|0
1643045780000|2022-01-24 17:36:20|2196.81|2195.31|2196.38|2194.88|2196.81|2195.31|2195.78|2194.28|0
1643045790000|2022-01-24 17:36:30|2196.36|2194.86|2196|2194.5|2196.68|2195.18|2195.69|2194.19|0
1643045800000|2022-01-24 17:36:40|2195.91|2194.41|2195.44|2193.94|2195.91|2194.41|2195.4|2193.9|0
1643045810000|2022-01-24 17:36:50|2195.48|2193.98|2195.67|2194.17|2196.14|2194.64|2195.44|2193.94|0
1643045820000|2022-01-24 17:37:00|2195.75|2194.25|2197.02|2195.52|2197.02|2195.52|2195.41|2193.91|0
1643045830000|2022-01-24 17:37:10|2196.9|2195.4|2196.04|2194.54|2196.98|2195.48|2196.04|2194.54|0
1643045840000|2022-01-24 17:37:20|2195.96|2194.46|2195.62|2194.12|2195.96|2194.46|2195.23|2193.73|0
1643045850000|2022-01-24 17:37:30|2195.66|2194.16|2196.82|2195.32|2196.86|2195.36|2195.58|2194.08|0
1643045860000|2022-01-24 17:37:40|2196.86|2195.36|2196.05|2194.55|2196.9|2195.4|2196.05|2194.55|0
1643045870000|2022-01-24 17:37:50|2195.99|2194.49|2195.93|2194.43|2196.35|2194.85|2195.26|2193.76|0
1643045880000|2022-01-24 17:38:00|2196.11|2194.61|2195.73|2194.23|2196.15|2194.65|2195.51|2194.01|0
1643045890000|2022-01-24 17:38:10|2195.77|2194.27|2196.11|2194.61|2196.37|2194.87|2195.77|2194.27|0
1643045900000|2022-01-24 17:38:20|2196.09|2194.59|2195.95|2194.45|2196.2|2194.7|2195.35|2193.85|0
1643045910000|2022-01-24 17:38:30|2195.99|2194.49|2195.65|2194.15|2196.17|2194.67|2195.58|2194.08|0
1643045920000|2022-01-24 17:38:40|2195.61|2194.11|2196.14|2194.64|2196.4|2194.9|2195.39|2193.89|0
1643045930000|2022-01-24 17:38:50|2196.17|2194.67|2196.74|2195.24|2196.74|2195.24|2196.17|2194.67|0
1643045940000|2022-01-24 17:39:00|2196.77|2195.27|2195.98|2194.48|2196.77|2195.27|2195.9|2194.4|0
1643045950000|2022-01-24 17:39:10|2196.02|2194.52|2196.11|2194.61|2196.23|2194.73|2195.89|2194.39|0
1643045960000|2022-01-24 17:39:20|2195.93|2194.43|2197.3|2195.8|2197.3|2195.8|2195.8|2194.3|0
1643045970000|2022-01-24 17:39:30|2197.39|2195.89|2198.41|2196.91|2198.63|2197.13|2197.39|2195.89|0
1643045980000|2022-01-24 17:39:40|2198.48|2196.98|2198.38|2196.88|2198.56|2197.06|2198.18|2196.68|0
1643045990000|2022-01-24 17:39:50|2198.44|2196.94|2198.27|2196.77|2198.67|2197.17|2197.9|2196.4|0
1643046000000|2022-01-24 17:40:00|2198.09|2196.59|2197.61|2196.11|2198.09|2196.59|2197.44|2195.94|0
1643046010000|2022-01-24 17:40:10|2197.7|2196.2|2195.44|2193.94|2198.16|2196.66|2195.34|2193.84|0
1643046020000|2022-01-24 17:40:20|2195.62|2194.12|2195.54|2194.04|2195.85|2194.35|2195.32|2193.82|0
1643046030000|2022-01-24 17:40:30|2195.5|2194|2195.46|2193.96|2196.14|2194.64|2195.14|2193.64|0
1643046040000|2022-01-24 17:40:40|2195.28|2193.78|2196.21|2194.71|2196.21|2194.71|2195.12|2193.62|0
1643046050000|2022-01-24 17:40:50|2196.11|2194.61|2196.04|2194.54|2196.27|2194.77|2195.72|2194.22|0
1643046060000|2022-01-24 17:41:00|2196.02|2194.52|2196.49|2194.99|2196.58|2195.08|2195.46|2193.96|0
1643046070000|2022-01-24 17:41:10|2196.45|2194.95|2195.64|2194.14|2196.62|2195.12|2195.46|2193.96|0
1643046080000|2022-01-24 17:41:20|2195.53|2194.03|2197.09|2195.59|2197.09|2195.59|2195.34|2193.84|0
1643046090000|2022-01-24 17:41:30|2197.18|2195.68|2197.87|2196.37|2198.2|2196.7|2197.09|2195.59|0
1643046100000|2022-01-24 17:41:40|2197.85|2196.35|2197.93|2196.43|2198.52|2197.02|2197.74|2196.24|0
1643046110000|2022-01-24 17:41:50|2197.89|2196.39|2198.22|2196.72|2198.56|2197.06|2197.79|2196.29|0
1643046120000|2022-01-24 17:42:00|2198.11|2196.61|2199.14|2197.64|2199.14|2197.64|2197.89|2196.39|0
1643046130000|2022-01-24 17:42:10|2199.12|2197.62|2200.86|2199.36|2200.99|2199.49|2199.12|2197.62|0
1643046140000|2022-01-24 17:42:20|2200.78|2199.28|2202.15|2200.65|2202.15|2200.65|2200.7|2199.2|0
1643046150000|2022-01-24 17:42:30|2202.24|2200.74|2202.75|2201.25|2203.09|2201.59|2202.24|2200.74|0
1643046160000|2022-01-24 17:42:40|2202.67|2201.17|2203.47|2201.97|2203.61|2202.11|2202.67|2201.17|0
1643046170000|2022-01-24 17:42:50|2203.56|2202.06|2203.81|2202.31|2203.86|2202.36|2203.3|2201.8|0
1643046180000|2022-01-24 17:43:00|2203.77|2202.27|2204.29|2202.79|2204.89|2203.39|2203.77|2202.27|0
1643046190000|2022-01-24 17:43:10|2204.25|2202.75|2203.7|2202.2|2204.62|2203.12|2203.7|2202.2|0
1643046200000|2022-01-24 17:43:20|2203.58|2202.08|2202.94|2201.44|2203.62|2202.12|2202.16|2200.66|0
1643046210000|2022-01-24 17:43:30|2203|2201.5|2204.02|2202.52|2204.14|2202.64|2202.78|2201.28|0
1643046220000|2022-01-24 17:43:40|2203.98|2202.48|2204.92|2203.42|2205.09|2203.59|2203.88|2202.38|0
1643046230000|2022-01-24 17:43:50|2204.96|2203.46|2204.33|2202.83|2205.26|2203.76|2204.33|2202.83|0
1643046240000|2022-01-24 17:44:00|2204.15|2202.65|2203.79|2202.29|2204.59|2203.09|2203.56|2202.06|0
1643046250000|2022-01-24 17:44:10|2203.97|2202.47|2205.04|2203.54|2205.04|2203.54|2203.77|2202.27|0
1643046260000|2022-01-24 17:44:20|2204.93|2203.43|2204.24|2202.74|2204.99|2203.49|2203.77|2202.27|0
1643046270000|2022-01-24 17:44:30|2204.15|2202.65|2203.34|2201.84|2204.41|2202.91|2203.32|2201.82|0
1643046280000|2022-01-24 17:44:40|2203.36|2201.86|2202.71|2201.21|2203.36|2201.86|2202.31|2200.81|0
1643046290000|2022-01-24 17:44:50|2202.8|2201.3|2204.15|2202.65|2204.17|2202.67|2202.69|2201.19|0
1643046300000|2022-01-24 17:45:00|2204.17|2202.67|2203.79|2202.29|2204.8|2203.3|2203.79|2202.29|0
1643046310000|2022-01-24 17:45:10|2203.81|2202.31|2204.06|2202.56|2204.45|2202.95|2203.79|2202.29|0
1643046320000|2022-01-24 17:45:20|2204.1|2202.6|2204.92|2203.42|2205.04|2203.54|2204.08|2202.58|0
1643046330000|2022-01-24 17:45:30|2204.96|2203.46|2204.68|2203.18|2205.22|2203.72|2204.56|2203.06|0
1643046340000|2022-01-24 17:45:40|2204.72|2203.22|2205.2|2203.7|2205.22|2203.72|2204.64|2203.14|0
1643046350000|2022-01-24 17:45:50|2205.24|2203.74|2204.04|2202.54|2205.24|2203.74|2203.92|2202.42|0
1643046360000|2022-01-24 17:46:00|2204.02|2202.52|2205.72|2204.22|2205.93|2204.43|2203.92|2202.42|0
1643046370000|2022-01-24 17:46:10|2205.68|2204.18|2205.51|2204.01|2205.95|2204.45|2205.48|2203.98|0
1643046380000|2022-01-24 17:46:20|2205.55|2204.05|2205.53|2204.03|2206.06|2204.56|2205.53|2204.03|0
1643046390000|2022-01-24 17:46:30|2205.55|2204.05|2204.32|2202.82|2205.55|2204.05|2204.3|2202.8|0
1643046400000|2022-01-24 17:46:40|2204.28|2202.78|2205.22|2203.72|2205.3|2203.8|2204.28|2202.78|0
1643046410000|2022-01-24 17:46:50|2205.26|2203.76|2205|2203.5|2205.35|2203.85|2204.66|2203.16|0
1643046420000|2022-01-24 17:47:00|2205.04|2203.54|2205.12|2203.62|2205.28|2203.78|2204.56|2203.06|0
1643046430000|2022-01-24 17:47:10|2205.14|2203.64|2205.91|2204.41|2205.94|2204.44|2205.14|2203.64|0
1643046440000|2022-01-24 17:47:20|2205.87|2204.37|2205.65|2204.15|2206.13|2204.63|2205.61|2204.11|0
1643046450000|2022-01-24 17:47:30|2205.59|2204.09|2205.31|2203.81|2205.83|2204.33|2205.1|2203.6|0
1643046460000|2022-01-24 17:47:40|2205.29|2203.79|2206.55|2205.05|2206.55|2205.05|2205.25|2203.75|0
1643046470000|2022-01-24 17:47:50|2206.51|2205.01|2206.22|2204.72|2206.75|2205.25|2206.07|2204.57|0
1643046480000|2022-01-24 17:48:00|2206.13|2204.63|2205.43|2203.93|2206.13|2204.63|2205.21|2203.71|0
1643046490000|2022-01-24 17:48:10|2205.51|2204.01|2204.65|2203.15|2205.66|2204.16|2204.61|2203.11|0
1643046500000|2022-01-24 17:48:20|2204.74|2203.24|2204.43|2202.93|2204.99|2203.49|2204.43|2202.93|0
1643046510000|2022-01-24 17:48:30|2204.52|2203.02|2203.69|2202.19|2204.6|2203.1|2203.22|2201.72|0
1643046520000|2022-01-24 17:48:40|2203.51|2202.01|2205.19|2203.69|2205.19|2203.69|2203.51|2202.01|0
1643046530000|2022-01-24 17:48:50|2205.12|2203.62|2205.28|2203.78|2205.62|2204.12|2204.85|2203.35|0
1643046540000|2022-01-24 17:49:00|2205.19|2203.69|2205.45|2203.95|2205.79|2204.29|2205.12|2203.62|0
1643046550000|2022-01-24 17:49:10|2205.41|2203.91|2205.45|2203.95|2205.88|2204.38|2205.34|2203.84|0
1643046560000|2022-01-24 17:49:20|2205.55|2204.05|2204.93|2203.43|2205.66|2204.16|2204.82|2203.32|0
1643046570000|2022-01-24 17:49:30|2204.89|2203.39|2204.85|2203.35|2205.02|2203.52|2204.55|2203.05|0
1643046580000|2022-01-24 17:49:40|2204.76|2203.26|2204.84|2203.34|2205.15|2203.65|2204.45|2202.95|0
1643046590000|2022-01-24 17:49:50|2204.93|2203.43|2205.39|2203.89|2205.65|2204.15|2204.49|2202.99|0
1643046600000|2022-01-24 17:50:00|2205.27|2203.77|2203.69|2202.19|2205.27|2203.77|2203.47|2201.97|0
1643046610000|2022-01-24 17:50:10|2203.51|2202.01|2202.57|2201.07|2203.77|2202.27|2202.46|2200.96|0
1643046620000|2022-01-24 17:50:20|2202.61|2201.11|2203.88|2202.38|2203.96|2202.46|2202.61|2201.11|0
1643046630000|2022-01-24 17:50:30|2203.84|2202.34|2204.12|2202.62|2205.13|2203.63|2203.58|2202.08|0
1643046640000|2022-01-24 17:50:40|2204.16|2202.66|2203.93|2202.43|2204.35|2202.85|2203.62|2202.12|0
1643046650000|2022-01-24 17:50:50|2203.84|2202.34|2204.7|2203.2|2204.7|2203.2|2203.84|2202.34|0
1643046660000|2022-01-24 17:51:00|2204.79|2203.29|2206.43|2204.93|2206.43|2204.93|2204.79|2203.29|0
1643046670000|2022-01-24 17:51:10|2206.34|2204.84|2207.68|2206.18|2207.68|2206.18|2206.28|2204.78|0
1643046680000|2022-01-24 17:51:20|2207.65|2206.15|2209.18|2207.68|2209.26|2207.76|2207.5|2206|0
1643046690000|2022-01-24 17:51:30|2209.26|2207.76|2208.46|2206.96|2209.38|2207.88|2207.96|2206.46|0
1643046700000|2022-01-24 17:51:40|2208.43|2206.93|2208.79|2207.29|2208.87|2207.37|2208|2206.5|0
1643046710000|2022-01-24 17:51:50|2208.75|2207.25|2210.02|2208.52|2210.23|2208.73|2208.49|2206.99|0
1643046720000|2022-01-24 17:52:00|2209.93|2208.43|2208.62|2207.12|2209.93|2208.43|2208.49|2206.99|0
1643046730000|2022-01-24 17:52:10|2208.53|2207.03|2208.3|2206.8|2209.22|2207.72|2208.3|2206.8|0
1643046740000|2022-01-24 17:52:20|2208.48|2206.98|2208.65|2207.15|2208.86|2207.36|2208.46|2206.96|0
1643046750000|2022-01-24 17:52:30|2208.67|2207.17|2210.43|2208.93|2210.43|2208.93|2208.56|2207.06|0
1643046760000|2022-01-24 17:52:40|2210.46|2208.96|2210.8|2209.3|2211.02|2209.52|2210.33|2208.83|0
1643046770000|2022-01-24 17:52:50|2210.84|2209.34|2211.26|2209.76|2211.44|2209.94|2210.84|2209.34|0
1643046780000|2022-01-24 17:53:00|2211.3|2209.8|2210.09|2208.59|2211.3|2209.8|2209.7|2208.2|0
1643046790000|2022-01-24 17:53:10|2210|2208.5|2210.76|2209.26|2211.09|2209.59|2210|2208.5|0
1643046800000|2022-01-24 17:53:20|2210.85|2209.35|2210.51|2209.01|2211.11|2209.61|2210.51|2209.01|0
1643046810000|2022-01-24 17:53:30|2210.55|2209.05|2211.03|2209.53|2211.07|2209.57|2210.4|2208.9|0
1643046820000|2022-01-24 17:53:40|2211.07|2209.57|2210.47|2208.97|2211.07|2209.57|2210.47|2208.97|0
1643046830000|2022-01-24 17:53:50|2210.55|2209.05|2211.17|2209.67|2211.35|2209.85|2210.42|2208.92|0
1643046840000|2022-01-24 17:54:00|2211.26|2209.76|2211.18|2209.68|2211.33|2209.83|2210.9|2209.4|0
1643046850000|2022-01-24 17:54:10|2211.22|2209.72|2211.6|2210.1|2211.9|2210.4|2211.2|2209.7|0
1643046860000|2022-01-24 17:54:20|2211.63|2210.13|2212.73|2211.23|2212.77|2211.27|2211.63|2210.13|0
1643046870000|2022-01-24 17:54:30|2212.61|2211.11|2213.39|2211.89|2213.62|2212.12|2212.43|2210.93|0
1643046880000|2022-01-24 17:54:40|2213.35|2211.85|2213.16|2211.66|2213.69|2212.19|2213.02|2211.52|0
1643046890000|2022-01-24 17:54:50|2213.12|2211.62|2213.76|2212.26|2214.14|2212.64|2213.08|2211.58|0
1643046900000|2022-01-24 17:55:00|2213.68|2212.18|2212.78|2211.28|2213.98|2212.48|2212.7|2211.2|0
1643046910000|2022-01-24 17:55:10|2212.76|2211.26|2213.75|2212.25|2213.79|2212.29|2212.76|2211.26|0
1643046920000|2022-01-24 17:55:20|2213.79|2212.29|2213.98|2212.48|2214.06|2212.56|2213.42|2211.92|0
1643046930000|2022-01-24 17:55:30|2214.02|2212.52|2214.62|2213.12|2214.62|2213.12|2213.42|2211.92|0
1643046940000|2022-01-24 17:55:40|2214.73|2213.23|2215.06|2213.56|2215.48|2213.98|2214.4|2212.9|0
1643046950000|2022-01-24 17:55:50|2215.03|2213.53|2215.05|2213.55|2215.59|2214.09|2214.47|2212.97|0
1643046960000|2022-01-24 17:56:00|2214.96|2213.46|2214.32|2212.82|2215.1|2213.6|2214.02|2212.52|0
1643046970000|2022-01-24 17:56:10|2214.36|2212.86|2215.05|2213.55|2215.1|2213.6|2214.17|2212.67|0
1643046980000|2022-01-24 17:56:20|2215.03|2213.53|2215.11|2213.61|2215.4|2213.9|2214.61|2213.11|0
1643046990000|2022-01-24 17:56:30|2215.09|2213.59|2215.96|2214.46|2215.96|2214.46|2214.91|2213.41|0
1643047000000|2022-01-24 17:56:40|2216.06|2214.56|2215.55|2214.05|2216.22|2214.72|2215.55|2214.05|0
1643047010000|2022-01-24 17:56:50|2215.36|2213.86|2215.42|2213.92|2216.13|2214.63|2215.36|2213.86|0
1643047020000|2022-01-24 17:57:00|2215.51|2214.01|2213.91|2212.41|2215.51|2214.01|2213.87|2212.37|0
1643047030000|2022-01-24 17:57:10|2214.18|2212.68|2213.7|2212.2|2214.3|2212.8|2213.45|2211.95|0
1643047040000|2022-01-24 17:57:20|2213.74|2212.24|2214.17|2212.67|2214.21|2212.71|2213.16|2211.66|0
1643047050000|2022-01-24 17:57:30|2214.21|2212.71|2213.44|2211.94|2214.47|2212.97|2213.37|2211.87|0
1643047060000|2022-01-24 17:57:40|2213.53|2212.03|2213.23|2211.73|2213.7|2212.2|2213.21|2211.71|0
1643047070000|2022-01-24 17:57:50|2213.27|2211.77|2212.76|2211.26|2213.29|2211.79|2212.76|2211.26|0
1643047080000|2022-01-24 17:58:00|2212.71|2211.21|2212.87|2211.37|2213.01|2211.51|2212.36|2210.86|0
1643047090000|2022-01-24 17:58:10|2212.89|2211.39|2213.58|2212.08|2213.62|2212.12|2212.5|2211|0
1643047100000|2022-01-24 17:58:20|2213.59|2212.09|2213.57|2212.07|2213.91|2212.41|2213.25|2211.75|0
1643047110000|2022-01-24 17:58:30|2213.53|2212.03|2213.35|2211.85|2214.01|2212.51|2213.11|2211.61|0
1643047120000|2022-01-24 17:58:40|2213.33|2211.83|2212.82|2211.32|2213.76|2212.26|2212.76|2211.26|0
1643047130000|2022-01-24 17:58:50|2212.8|2211.3|2212.37|2210.87|2212.94|2211.44|2212.24|2210.74|0
1643047140000|2022-01-24 17:59:00|2212.46|2210.96|2213.58|2212.08|2213.58|2212.08|2212.45|2210.95|0
1643047150000|2022-01-24 17:59:10|2213.54|2212.04|2212.41|2210.91|2213.66|2212.16|2212.06|2210.56|0
1643047160000|2022-01-24 17:59:20|2212.43|2210.93|2212.09|2210.59|2212.43|2210.93|2211.96|2210.46|0
1643047170000|2022-01-24 17:59:30|2212.05|2210.55|2212.16|2210.66|2212.31|2210.81|2211.52|2210.02|0
1643047180000|2022-01-24 17:59:40|2212.12|2210.62|2211.97|2210.47|2212.73|2211.23|2211.94|2210.44|0
1643047190000|2022-01-24 17:59:50|2211.93|2210.43|2212.37|2210.87|2212.91|2211.41|2211.93|2210.43|0
1643047200000|2022-01-24 18:00:00|2212.35|2210.85|2212.98|2211.48|2213|2211.5|2212.09|2210.59|0
1643047210000|2022-01-24 18:00:10|2212.96|2211.46|2213.45|2211.95|2213.82|2212.32|2212.96|2211.46|0
1643047220000|2022-01-24 18:00:20|2213.41|2211.91|2213.07|2211.57|2213.48|2211.98|2213.05|2211.55|0
1643047230000|2022-01-24 18:00:30|2213.13|2211.63|2212.87|2211.37|2213.52|2212.02|2212.32|2210.82|0
1643047240000|2022-01-24 18:00:40|2212.88|2211.38|2213.69|2212.19|2213.7|2212.2|2212.85|2211.35|0
1643047250000|2022-01-24 18:00:50|2213.72|2212.22|2213.72|2212.22|2214.16|2212.66|2213.72|2212.22|0
1643047260000|2022-01-24 18:01:00|2213.69|2212.19|2212.54|2211.04|2213.69|2212.19|2212.03|2210.53|0
1643047270000|2022-01-24 18:01:10|2212.52|2211.02|2212.08|2210.58|2212.63|2211.13|2211.74|2210.24|0
1643047280000|2022-01-24 18:01:20|2212.12|2210.62|2211.89|2210.39|2212.3|2210.8|2211.7|2210.2|0
1643047290000|2022-01-24 18:01:30|2211.98|2210.48|2211.18|2209.68|2212.12|2210.62|2211.18|2209.68|0
1643047300000|2022-01-24 18:01:40|2211.27|2209.77|2211.75|2210.25|2212.38|2210.88|2211.18|2209.68|0
1643047310000|2022-01-24 18:01:50|2211.66|2210.16|2211.14|2209.64|2211.66|2210.16|2210.82|2209.32|0
1643047320000|2022-01-24 18:02:00|2211.12|2209.62|2211.81|2210.31|2211.81|2210.31|2210.61|2209.11|0
1643047330000|2022-01-24 18:02:10|2211.77|2210.27|2212.11|2210.61|2212.75|2211.25|2211.49|2209.99|0
1643047340000|2022-01-24 18:02:20|2211.93|2210.43|2211.81|2210.31|2212.53|2211.03|2211.34|2209.84|0
1643047350000|2022-01-24 18:02:30|2211.85|2210.35|2211.95|2210.45|2211.95|2210.45|2211.25|2209.75|0
1643047360000|2022-01-24 18:02:40|2211.94|2210.44|2212.53|2211.03|2212.68|2211.18|2211.48|2209.98|0
1643047370000|2022-01-24 18:02:50|2212.57|2211.07|2213.26|2211.76|2213.39|2211.89|2212.34|2210.84|0
1643047380000|2022-01-24 18:03:00|2213.35|2211.85|2212.66|2211.16|2213.52|2212.02|2212.62|2211.12|0
1643047390000|2022-01-24 18:03:10|2212.62|2211.12|2212.61|2211.11|2213.03|2211.53|2212.35|2210.85|0
1643047400000|2022-01-24 18:03:20|2212.65|2211.15|2213.08|2211.58|2213.12|2211.62|2212.35|2210.85|0
1643047410000|2022-01-24 18:03:30|2212.9|2211.4|2212.6|2211.1|2213.04|2211.54|2212.3|2210.8|0
1643047420000|2022-01-24 18:03:40|2212.78|2211.28|2212.3|2210.8|2212.99|2211.49|2212.18|2210.68|0
1643047430000|2022-01-24 18:03:50|2212.39|2210.89|2213.05|2211.55|2213.61|2212.11|2212.3|2210.8|0
1643047440000|2022-01-24 18:04:00|2213.15|2211.65|2212.48|2210.98|2213.42|2211.92|2212.44|2210.94|0
1643047450000|2022-01-24 18:04:10|2212.46|2210.96|2213.22|2211.72|2213.24|2211.74|2211.92|2210.42|0
1643047460000|2022-01-24 18:04:20|2213.2|2211.7|2213.8|2212.3|2213.88|2212.38|2213.2|2211.7|0
1643047470000|2022-01-24 18:04:30|2213.84|2212.34|2214.59|2213.09|2214.77|2213.27|2213.84|2212.34|0
1643047480000|2022-01-24 18:04:40|2214.51|2213.01|2214.14|2212.64|2214.68|2213.18|2213.91|2212.41|0
1643047490000|2022-01-24 18:04:50|2214.21|2212.71|2215.11|2213.61|2215.37|2213.87|2214.14|2212.64|0
1643047500000|2022-01-24 18:05:00|2215|2213.5|2214.93|2213.43|2215.02|2213.52|2214.21|2212.71|0
1643047510000|2022-01-24 18:05:10|2214.85|2213.35|2214.21|2212.71|2215.07|2213.57|2214.06|2212.56|0
1643047520000|2022-01-24 18:05:20|2214.31|2212.81|2213.5|2212|2214.31|2212.81|2213.22|2211.72|0
1643047530000|2022-01-24 18:05:30|2213.38|2211.88|2214.02|2212.52|2214.36|2212.86|2212.98|2211.48|0
1643047540000|2022-01-24 18:05:40|2214.06|2212.56|2213.99|2212.49|2214.45|2212.95|2213.91|2212.41|0
1643047550000|2022-01-24 18:05:50|2213.89|2212.39|2213.65|2212.15|2214.14|2212.64|2213.5|2212|0
1643047560000|2022-01-24 18:06:00|2213.46|2211.96|2213.36|2211.86|2213.46|2211.96|2212.56|2211.06|0
1643047570000|2022-01-24 18:06:10|2213.91|2212.41|2213.85|2212.35|2214.18|2212.68|2213.54|2212.04|0
1643047580000|2022-01-24 18:06:20|2213.89|2212.39|2214.9|2213.4|2215.04|2213.54|2213.72|2212.22|0
1643047590000|2022-01-24 18:06:30|2214.82|2213.32|2215.18|2213.68|2215.34|2213.84|2214.62|2213.12|0
1643047600000|2022-01-24 18:06:40|2215.2|2213.7|2215.86|2214.36|2215.95|2214.45|2214.96|2213.46|0
1643047610000|2022-01-24 18:06:50|2216.05|2214.55|2216.82|2215.32|2216.84|2215.34|2215.82|2214.32|0
1643047620000|2022-01-24 18:07:00|2216.84|2215.34|2217.99|2216.49|2218.08|2216.58|2216.76|2215.26|0
1643047630000|2022-01-24 18:07:10|2218.08|2216.58|2218.77|2217.27|2218.79|2217.29|2218.08|2216.58|0
1643047640000|2022-01-24 18:07:20|2218.59|2217.09|2218.62|2217.12|2219.22|2217.72|2218.59|2217.09|0
1643047650000|2022-01-24 18:07:30|2218.43|2216.93|2218.4|2216.9|2218.49|2216.99|2217.63|2216.13|0
1643047660000|2022-01-24 18:07:40|2218.44|2216.94|2219.16|2217.66|2219.2|2217.7|2218.27|2216.77|0
1643047670000|2022-01-24 18:07:50|2219.25|2217.75|2220.09|2218.59|2220.39|2218.89|2219.25|2217.75|0
1643047680000|2022-01-24 18:08:00|2220.13|2218.63|2220.41|2218.91|2220.9|2219.4|2219.98|2218.48|0
1643047690000|2022-01-24 18:08:10|2220.39|2218.89|2220.14|2218.64|2220.88|2219.38|2219.97|2218.47|0
1643047700000|2022-01-24 18:08:20|2220.18|2218.68|2221.06|2219.56|2221.54|2220.04|2220.14|2218.64|0
1643047710000|2022-01-24 18:08:30|2220.79|2219.29|2221.38|2219.88|2221.53|2220.03|2220.62|2219.12|0
1643047720000|2022-01-24 18:08:40|2221.4|2219.9|2222.02|2220.52|2222.28|2220.78|2221.4|2219.9|0
1643047730000|2022-01-24 18:08:50|2221.99|2220.49|2221.57|2220.07|2222.02|2220.52|2221.42|2219.92|0
1643047740000|2022-01-24 18:09:00|2221.59|2220.09|2221.11|2219.61|2221.79|2220.29|2221.11|2219.61|0
1643047750000|2022-01-24 18:09:10|2221.15|2219.65|2221.03|2219.53|2221.41|2219.91|2220.81|2219.31|0
1643047760000|2022-01-24 18:09:20|2220.85|2219.35|2220.59|2219.09|2220.85|2219.35|2220.07|2218.57|0
1643047770000|2022-01-24 18:09:30|2220.63|2219.13|2219.81|2218.31|2220.91|2219.41|2219.73|2218.23|0
1643047780000|2022-01-24 18:09:40|2219.85|2218.35|2219.49|2217.99|2220.03|2218.53|2219.47|2217.97|0
1643047790000|2022-01-24 18:09:50|2219.67|2218.17|2219.63|2218.13|2219.67|2218.17|2218.87|2217.37|0
1643047800000|2022-01-24 18:10:00|2219.65|2218.15|2219.63|2218.13|2219.69|2218.19|2219.13|2217.63|0
1643047810000|2022-01-24 18:10:10|2219.61|2218.11|2221.03|2219.53|2221.11|2219.61|2219.61|2218.11|0
1643047820000|2022-01-24 18:10:20|2221.07|2219.57|2221.26|2219.76|2221.37|2219.87|2220.96|2219.46|0
1643047830000|2022-01-24 18:10:30|2221.24|2219.74|2220.07|2218.57|2221.26|2219.76|2220.03|2218.53|0
1643047840000|2022-01-24 18:10:40|2220.03|2218.53|2221.2|2219.7|2221.54|2220.04|2220.03|2218.53|0
1643047850000|2022-01-24 18:10:50|2221.24|2219.74|2220.68|2219.18|2221.33|2219.83|2220.6|2219.1|0
1643047860000|2022-01-24 18:11:00|2220.64|2219.14|2219.48|2217.98|2220.85|2219.35|2219.44|2217.94|0
1643047870000|2022-01-24 18:11:10|2219.46|2217.96|2220.15|2218.65|2220.23|2218.73|2219.36|2217.86|0
1643047880000|2022-01-24 18:11:20|2220.21|2218.71|2220.64|2219.14|2220.73|2219.23|2220.13|2218.63|0
1643047890000|2022-01-24 18:11:30|2220.6|2219.1|2220.19|2218.69|2220.61|2219.11|2220.15|2218.65|0
1643047900000|2022-01-24 18:11:40|2220.1|2218.6|2220.57|2219.07|2220.74|2219.24|2220.1|2218.6|0
1643047910000|2022-01-24 18:11:50|2220.53|2219.03|2220.75|2219.25|2220.87|2219.37|2220.49|2218.99|0
1643047920000|2022-01-24 18:12:00|2220.72|2219.22|2219.87|2218.37|2221.05|2219.55|2219.87|2218.37|0
1643047930000|2022-01-24 18:12:10|2219.83|2218.33|2218.7|2217.2|2219.83|2218.33|2218.6|2217.1|0
1643047940000|2022-01-24 18:12:20|2218.66|2217.16|2219.56|2218.06|2219.57|2218.07|2218.62|2217.12|0
1643047950000|2022-01-24 18:12:30|2219.59|2218.09|2219.57|2218.07|2219.93|2218.43|2219.26|2217.76|0
1643047960000|2022-01-24 18:12:40|2219.59|2218.09|2219.37|2217.87|2219.71|2218.21|2219.18|2217.68|0
1643047970000|2022-01-24 18:12:50|2219.45|2217.95|2220.49|2218.99|2220.51|2219.01|2219.45|2217.95|0
1643047980000|2022-01-24 18:13:00|2220.47|2218.97|2220.63|2219.13|2220.95|2219.45|2220.21|2218.71|0
1643047990000|2022-01-24 18:13:10|2220.61|2219.11|2220.35|2218.85|2221.09|2219.59|2220.31|2218.81|0
1643048000000|2022-01-24 18:13:20|2220.53|2219.03|2221.43|2219.93|2221.43|2219.93|2220.53|2219.03|0
1643048010000|2022-01-24 18:13:30|2221.34|2219.84|2222.11|2220.61|2222.33|2220.83|2221.17|2219.67|0
1643048020000|2022-01-24 18:13:40|2222.07|2220.57|2221.91|2220.41|2222.37|2220.87|2221.69|2220.19|0
1643048030000|2022-01-24 18:13:50|2221.97|2220.47|2222.37|2220.87|2222.63|2221.13|2221.95|2220.45|0
1643048040000|2022-01-24 18:14:00|2222.35|2220.85|2223.05|2221.55|2223.27|2221.77|2222.35|2220.85|0
1643048050000|2022-01-24 18:14:10|2222.99|2221.49|2223.19|2221.69|2223.2|2221.7|2222.67|2221.17|0
1643048060000|2022-01-24 18:14:20|2223.24|2221.74|2222.54|2221.04|2223.26|2221.76|2222.39|2220.89|0
1643048070000|2022-01-24 18:14:30|2222.46|2220.96|2222.62|2221.12|2222.84|2221.34|2222.42|2220.92|0
1643048080000|2022-01-24 18:14:40|2222.65|2221.15|2223.29|2221.79|2223.31|2221.81|2222.65|2221.15|0
1643048090000|2022-01-24 18:14:50|2223.33|2221.83|2223.03|2221.53|2223.33|2221.83|2223.01|2221.51|0
1643048100000|2022-01-24 18:15:00|2222.99|2221.49|2223.19|2221.69|2223.92|2222.42|2222.99|2221.49|0
1643048110000|2022-01-24 18:15:10|2223.15|2221.65|2222.14|2220.64|2223.41|2221.91|2222.14|2220.64|0
1643048120000|2022-01-24 18:15:20|2222.12|2220.62|2222.03|2220.53|2222.22|2220.72|2221.77|2220.27|0
1643048130000|2022-01-24 18:15:30|2222.11|2220.61|2222.81|2221.31|2222.97|2221.47|2222.03|2220.53|0
1643048140000|2022-01-24 18:15:40|2222.63|2221.13|2222.73|2221.23|2223.03|2221.53|2222.49|2220.99|0
1643048150000|2022-01-24 18:15:50|2222.65|2221.15|2223.07|2221.57|2223.37|2221.87|2222.65|2221.15|0
1643048160000|2022-01-24 18:16:00|2223.11|2221.61|2223.25|2221.75|2223.33|2221.83|2222.9|2221.4|0
1643048170000|2022-01-24 18:16:10|2223.29|2221.79|2224.75|2223.25|2224.75|2223.25|2223.25|2221.75|0
1643048180000|2022-01-24 18:16:20|2224.71|2223.21|2224.43|2222.93|2224.93|2223.43|2224.25|2222.75|0
1643048190000|2022-01-24 18:16:30|2224.41|2222.91|2224.55|2223.05|2224.55|2223.05|2223.96|2222.46|0
1643048200000|2022-01-24 18:16:40|2224.59|2223.09|2224.77|2223.27|2224.85|2223.35|2224.51|2223.01|0
1643048210000|2022-01-24 18:16:50|2224.79|2223.29|2225.56|2224.06|2225.56|2224.06|2224.77|2223.27|0
1643048220000|2022-01-24 18:17:00|2225.6|2224.1|2226.12|2224.62|2226.12|2224.62|2225.58|2224.08|0
1643048230000|2022-01-24 18:17:10|2226.06|2224.56|2226.42|2224.92|2226.5|2225|2225.78|2224.28|0
1643048240000|2022-01-24 18:17:20|2226.46|2224.96|2226.64|2225.14|2226.72|2225.22|2226.44|2224.94|0
1643048250000|2022-01-24 18:17:30|2226.7|2225.2|2227.39|2225.89|2227.69|2226.19|2226.7|2225.2|0
1643048260000|2022-01-24 18:17:40|2227.22|2225.72|2226.23|2224.73|2227.33|2225.83|2225.93|2224.43|0
1643048270000|2022-01-24 18:17:50|2226.27|2224.77|2225.82|2224.32|2226.31|2224.81|2225.5|2224|0
1643048280000|2022-01-24 18:18:00|2225.8|2224.3|2225.18|2223.68|2226.05|2224.55|2224.95|2223.45|0
1643048290000|2022-01-24 18:18:10|2225.21|2223.71|2225.59|2224.09|2225.85|2224.35|2224.84|2223.34|0
1643048300000|2022-01-24 18:18:20|2225.61|2224.11|2226.37|2224.87|2226.73|2225.23|2225.61|2224.11|0
1643048310000|2022-01-24 18:18:30|2226.41|2224.91|2225.96|2224.46|2226.67|2225.17|2225.46|2223.96|0
1643048320000|2022-01-24 18:18:40|2225.87|2224.37|2225.72|2224.22|2225.96|2224.46|2225.18|2223.68|0
1643048330000|2022-01-24 18:18:50|2225.81|2224.31|2226.75|2225.25|2226.75|2225.25|2225.29|2223.79|0
1643048340000|2022-01-24 18:19:00|2226.66|2225.16|2226.49|2224.99|2226.79|2225.29|2226.41|2224.91|0
1643048350000|2022-01-24 18:19:10|2226.51|2225.01|2226.93|2225.43|2227.35|2225.85|2226.45|2224.95|0
1643048360000|2022-01-24 18:19:20|2227.12|2225.62|2227.42|2225.92|2227.57|2226.07|2227.12|2225.62|0
1643048370000|2022-01-24 18:19:30|2227.46|2225.96|2227.88|2226.38|2227.88|2226.38|2227.46|2225.96|0
1643048380000|2022-01-24 18:19:40|2227.84|2226.34|2227.66|2226.16|2227.92|2226.42|2227.41|2225.91|0
1643048390000|2022-01-24 18:19:50|2227.74|2226.24|2227.1|2225.6|2227.92|2226.42|2227.06|2225.56|0
1643048400000|2022-01-24 18:20:00|2227.06|2225.56|2227.36|2225.86|2227.52|2226.02|2226.89|2225.39|0
1643048410000|2022-01-24 18:20:10|2227.44|2225.94|2227.74|2226.24|2227.74|2226.24|2227.4|2225.9|0
1643048420000|2022-01-24 18:20:20|2227.7|2226.2|2226.84|2225.34|2227.74|2226.24|2226.84|2225.34|0
1643048430000|2022-01-24 18:20:30|2226.66|2225.16|2226.1|2224.6|2226.98|2225.48|2226.1|2224.6|0
1643048440000|2022-01-24 18:20:40|2226.12|2224.62|2225.52|2224.02|2226.16|2224.66|2225.26|2223.76|0
1643048450000|2022-01-24 18:20:50|2225.45|2223.95|2225.2|2223.7|2225.45|2223.95|2224.55|2223.05|0
1643048460000|2022-01-24 18:21:00|2225.16|2223.66|2224.42|2222.92|2225.16|2223.66|2224.29|2222.79|0
1643048470000|2022-01-24 18:21:10|2224.38|2222.88|2223.56|2222.06|2224.67|2223.17|2223.35|2221.85|0
1643048480000|2022-01-24 18:21:20|2223.38|2221.88|2223|2221.5|2223.74|2222.24|2222.88|2221.38|0
1643048490000|2022-01-24 18:21:30|2222.96|2221.46|2223.6|2222.1|2223.6|2222.1|2222.62|2221.12|0
1643048500000|2022-01-24 18:21:40|2223.64|2222.14|2223.64|2222.14|2224.26|2222.76|2223.18|2221.68|0
1643048510000|2022-01-24 18:21:50|2223.87|2222.37|2224.22|2222.72|2224.8|2223.3|2223.87|2222.37|0
1643048520000|2022-01-24 18:22:00|2224.28|2222.78|2224.02|2222.52|2225.15|2223.65|2224.02|2222.52|0
1643048530000|2022-01-24 18:22:10|2224.09|2222.59|2224.45|2222.95|2225.25|2223.75|2224.09|2222.59|0
1643048540000|2022-01-24 18:22:20|2224.49|2222.99|2224.72|2223.22|2224.84|2223.34|2224.28|2222.78|0
1643048550000|2022-01-24 18:22:30|2224.68|2223.18|2223.87|2222.37|2224.68|2223.18|2223.81|2222.31|0
1643048560000|2022-01-24 18:22:40|2223.91|2222.41|2224.68|2223.18|2224.7|2223.2|2223.65|2222.15|0
1643048570000|2022-01-24 18:22:50|2224.7|2223.2|2225.05|2223.55|2225.09|2223.59|2224.66|2223.16|0
1643048580000|2022-01-24 18:23:00|2225.09|2223.59|2224.67|2223.17|2225.24|2223.74|2224.37|2222.87|0
1643048590000|2022-01-24 18:23:10|2224.64|2223.14|2223.76|2222.26|2224.64|2223.14|2223.7|2222.2|0
1643048600000|2022-01-24 18:23:20|2223.74|2222.24|2223.07|2221.57|2223.78|2222.28|2222.95|2221.45|0
1643048610000|2022-01-24 18:23:30|2223.03|2221.53|2222.62|2221.12|2223.03|2221.53|2222.56|2221.06|0
1643048620000|2022-01-24 18:23:40|2222.43|2220.93|2221.72|2220.22|2222.43|2220.93|2221.49|2219.99|0
1643048630000|2022-01-24 18:23:50|2221.76|2220.26|2221.26|2219.76|2221.88|2220.38|2221.13|2219.63|0
1643048640000|2022-01-24 18:24:00|2221.2|2219.7|2221.62|2220.12|2222|2220.5|2221.02|2219.52|0
1643048650000|2022-01-24 18:24:10|2221.58|2220.08|2220.42|2218.92|2221.58|2220.08|2220.42|2218.92|0
1643048660000|2022-01-24 18:24:20|2220.5|2219|2220.19|2218.69|2221.1|2219.6|2219.89|2218.39|0
1643048670000|2022-01-24 18:24:30|2220.15|2218.65|2220.29|2218.79|2220.33|2218.83|2219.92|2218.42|0
1643048680000|2022-01-24 18:24:40|2220.33|2218.83|2219.69|2218.19|2220.33|2218.83|2219.58|2218.08|0
1643048690000|2022-01-24 18:24:50|2219.65|2218.15|2218.9|2217.4|2219.65|2218.15|2218.56|2217.06|0
1643048700000|2022-01-24 18:25:00|2218.78|2217.28|2220.18|2218.68|2220.18|2218.68|2218.56|2217.06|0
1643048710000|2022-01-24 18:25:10|2220.22|2218.72|2220.18|2218.68|2220.48|2218.98|2219.54|2218.04|0
1643048720000|2022-01-24 18:25:20|2220.22|2218.72|2220.32|2218.82|2220.62|2219.12|2220.06|2218.56|0
1643048730000|2022-01-24 18:25:30|2220.14|2218.64|2221.18|2219.68|2221.24|2219.74|2220.02|2218.52|0
1643048740000|2022-01-24 18:25:40|2221.09|2219.59|2220.31|2218.81|2221.37|2219.87|2220.28|2218.78|0
1643048750000|2022-01-24 18:25:50|2220.41|2218.91|2219.42|2217.92|2220.41|2218.91|2219.15|2217.65|0
1643048760000|2022-01-24 18:26:00|2219.45|2217.95|2220.73|2219.23|2220.99|2219.49|2219.45|2217.95|0
1643048770000|2022-01-24 18:26:10|2220.77|2219.27|2218.67|2217.17|2220.86|2219.36|2218.67|2217.17|0
1643048780000|2022-01-24 18:26:20|2218.75|2217.25|2218.55|2217.05|2218.93|2217.43|2218.22|2216.72|0
1643048790000|2022-01-24 18:26:30|2218.36|2216.86|2217.24|2215.74|2218.62|2217.12|2216.96|2215.46|0
1643048800000|2022-01-24 18:26:40|2217.28|2215.78|2217.47|2215.97|2217.77|2216.27|2217.26|2215.76|0
1643048810000|2022-01-24 18:26:50|2217.41|2215.91|2218.24|2216.74|2218.57|2217.07|2217.22|2215.72|0
1643048820000|2022-01-24 18:27:00|2218.28|2216.78|2217.89|2216.39|2218.37|2216.87|2217.43|2215.93|0
1643048830000|2022-01-24 18:27:10|2217.98|2216.48|2217.61|2216.11|2218.11|2216.61|2217.51|2216.01|0
1643048840000|2022-01-24 18:27:20|2217.62|2216.12|2217.95|2216.45|2218.08|2216.58|2217.6|2216.1|0
1643048850000|2022-01-24 18:27:30|2217.99|2216.49|2216.28|2214.78|2218.12|2216.62|2216.2|2214.7|0
1643048860000|2022-01-24 18:27:40|2216.24|2214.74|2215.91|2214.41|2216.68|2215.18|2215.91|2214.41|0
1643048870000|2022-01-24 18:27:50|2216|2214.5|2215.71|2214.21|2216.08|2214.58|2215.36|2213.86|0
1643048880000|2022-01-24 18:28:00|2215.65|2214.15|2216.84|2215.34|2216.93|2215.43|2215.45|2213.95|0
1643048890000|2022-01-24 18:28:10|2216.75|2215.25|2217.25|2215.75|2217.74|2216.24|2216.24|2214.74|0
1643048900000|2022-01-24 18:28:20|2217.07|2215.57|2217.79|2216.29|2217.91|2216.41|2216.93|2215.43|0
1643048910000|2022-01-24 18:28:30|2217.61|2216.11|2218.34|2216.84|2218.34|2216.84|2217.05|2215.55|0
1643048920000|2022-01-24 18:28:40|2218.43|2216.93|2218.89|2217.39|2218.93|2217.43|2218.43|2216.93|0
1643048930000|2022-01-24 18:28:50|2218.85|2217.35|2217.71|2216.21|2218.85|2217.35|2217.35|2215.85|0
1643048940000|2022-01-24 18:29:00|2217.69|2216.19|2218.59|2217.09|2218.87|2217.37|2217.65|2216.15|0
1643048950000|2022-01-24 18:29:10|2218.5|2217|2218.2|2216.7|2218.71|2217.21|2217.81|2216.31|0
1643048960000|2022-01-24 18:29:20|2218.11|2216.61|2217.88|2216.38|2218.26|2216.76|2217.55|2216.05|0
1643048970000|2022-01-24 18:29:30|2217.85|2216.35|2217.73|2216.23|2218.11|2216.61|2217.55|2216.05|0
1643048980000|2022-01-24 18:29:40|2217.91|2216.41|2217.27|2215.77|2217.95|2216.45|2217.01|2215.51|0
1643048990000|2022-01-24 18:29:50|2217.09|2215.59|2216.19|2214.69|2217.22|2215.72|2216.15|2214.65|0
1643049000000|2022-01-24 18:30:00|2216.07|2214.57|2216.55|2215.05|2216.57|2215.07|2215.72|2214.22|0
1643049010000|2022-01-24 18:30:10|2216.57|2215.07|2215.91|2214.41|2217|2215.5|2215.63|2214.13|0
1643049020000|2022-01-24 18:30:20|2215.89|2214.39|2217.6|2216.1|2217.6|2216.1|2215.87|2214.37|0
1643049030000|2022-01-24 18:30:30|2217.51|2216.01|2218.11|2216.61|2218.11|2216.61|2217.47|2215.97|0
1643049040000|2022-01-24 18:30:40|2218.07|2216.57|2218.41|2216.91|2218.78|2217.28|2218.07|2216.57|0
1643049050000|2022-01-24 18:30:50|2218.45|2216.95|2218.45|2216.95|2219.24|2217.74|2218.43|2216.93|0
1643049060000|2022-01-24 18:31:00|2218.17|2216.67|2218.79|2217.29|2218.79|2217.29|2217.51|2216.01|0
1643049070000|2022-01-24 18:31:10|2218.83|2217.33|2219.33|2217.83|2219.55|2218.05|2218.4|2216.9|0
1643049080000|2022-01-24 18:31:20|2219.42|2217.92|2219.21|2217.71|2219.68|2218.18|2219.02|2217.52|0
1643049090000|2022-01-24 18:31:30|2219.3|2217.8|2219.34|2217.84|2219.56|2218.06|2219|2217.5|0
1643049100000|2022-01-24 18:31:40|2219.36|2217.86|2219.12|2217.62|2219.96|2218.46|2219|2217.5|0
1643049110000|2022-01-24 18:31:50|2219.1|2217.6|2219.06|2217.56|2219.42|2217.92|2218.78|2217.28|0
1643049120000|2022-01-24 18:32:00|2219.04|2217.54|2218.4|2216.9|2219.42|2217.92|2218.31|2216.81|0
1643049130000|2022-01-24 18:32:10|2218.44|2216.94|2217.36|2215.86|2218.52|2217.02|2217.28|2215.78|0
1643049140000|2022-01-24 18:32:20|2217.45|2215.95|2216.87|2215.37|2217.66|2216.16|2216.72|2215.22|0
1643049150000|2022-01-24 18:32:30|2217.06|2215.56|2217.06|2215.56|2217.1|2215.6|2216.68|2215.18|0
1643049160000|2022-01-24 18:32:40|2217.1|2215.6|2218.18|2216.68|2218.29|2216.79|2216.93|2215.43|0
1643049170000|2022-01-24 18:32:50|2218.27|2216.77|2219.58|2218.08|2219.65|2218.15|2218.27|2216.77|0
1643049180000|2022-01-24 18:33:00|2219.52|2218.02|2221.45|2219.95|2221.49|2219.99|2219.5|2218|0
1643049190000|2022-01-24 18:33:10|2221.35|2219.85|2222.34|2220.84|2222.67|2221.17|2221.15|2219.65|0
1643049200000|2022-01-24 18:33:20|2222.41|2220.91|2223.2|2221.7|2223.33|2221.83|2222.41|2220.91|0
1643049210000|2022-01-24 18:33:30|2223.23|2221.73|2223.07|2221.57|2223.57|2222.07|2223.07|2221.57|0
1643049220000|2022-01-24 18:33:40|2223.03|2221.53|2222.71|2221.21|2223.07|2221.57|2222.67|2221.17|0
1643049230000|2022-01-24 18:33:50|2222.67|2221.17|2221.51|2220.01|2222.67|2221.17|2221.23|2219.73|0
1643049240000|2022-01-24 18:34:00|2221.42|2219.92|2222.23|2220.73|2222.53|2221.03|2221.12|2219.62|0
1643049250000|2022-01-24 18:34:10|2222.27|2220.77|2223.05|2221.55|2223.17|2221.67|2222.19|2220.69|0
1643049260000|2022-01-24 18:34:20|2223.09|2221.59|2222.45|2220.95|2223.13|2221.63|2222.45|2220.95|0
1643049270000|2022-01-24 18:34:30|2222.49|2220.99|2222.74|2221.24|2222.88|2221.38|2222.28|2220.78|0
1643049280000|2022-01-24 18:34:40|2222.82|2221.32|2224.47|2222.97|2224.47|2222.97|2222.82|2221.32|0
1643049290000|2022-01-24 18:34:50|2224.45|2222.95|2224.39|2222.89|2224.81|2223.31|2224.39|2222.89|0
1643049300000|2022-01-24 18:35:00|2224.32|2222.82|2223.04|2221.54|2224.32|2222.82|2222.91|2221.41|0
1643049310000|2022-01-24 18:35:10|2223.08|2221.58|2223.27|2221.77|2223.4|2221.9|2222.74|2221.24|0
1643049320000|2022-01-24 18:35:20|2223.25|2221.75|2223.2|2221.7|2223.5|2222|2222.92|2221.42|0
1643049330000|2022-01-24 18:35:30|2223.23|2221.73|2223.12|2221.62|2223.76|2222.26|2222.97|2221.47|0
1643049340000|2022-01-24 18:35:40|2223.08|2221.58|2222.09|2220.59|2223.08|2221.58|2221.58|2220.08|0
1643049350000|2022-01-24 18:35:50|2222.18|2220.68|2222.14|2220.64|2222.23|2220.73|2221.84|2220.34|0
1643049360000|2022-01-24 18:36:00|2222.22|2220.72|2221.62|2220.12|2222.78|2221.28|2221.19|2219.69|0
1643049370000|2022-01-24 18:36:10|2221.58|2220.08|2220.71|2219.21|2221.62|2220.12|2220.34|2218.84|0
1643049380000|2022-01-24 18:36:20|2220.81|2219.31|2219.6|2218.1|2221.05|2219.55|2219.58|2218.08|0
1643049390000|2022-01-24 18:36:30|2219.56|2218.06|2220.28|2218.78|2220.5|2219|2219.56|2218.06|0
1643049400000|2022-01-24 18:36:40|2220.37|2218.87|2220.37|2218.87|2220.8|2219.3|2220.2|2218.7|0
1643049410000|2022-01-24 18:36:50|2220.46|2218.96|2220.66|2219.16|2220.72|2219.22|2220.37|2218.87|0
1643049420000|2022-01-24 18:37:00|2220.68|2219.18|2219.1|2217.6|2220.68|2219.18|2218.6|2217.1|0
1643049430000|2022-01-24 18:37:10|2219.14|2217.64|2218|2216.5|2219.4|2217.9|2217.98|2216.48|0
1643049440000|2022-01-24 18:37:20|2218.09|2216.59|2218.18|2216.68|2218.54|2217.04|2217.84|2216.34|0
1643049450000|2022-01-24 18:37:30|2218.3|2216.8|2219.44|2217.94|2219.57|2218.07|2217.92|2216.42|0
1643049460000|2022-01-24 18:37:40|2219.55|2218.05|2219.08|2217.58|2219.55|2218.05|2218.93|2217.43|0
1643049470000|2022-01-24 18:37:50|2219.17|2217.67|2219.87|2218.37|2219.87|2218.37|2218.93|2217.43|0
1643049480000|2022-01-24 18:38:00|2220.05|2218.55|2219.91|2218.41|2220.15|2218.65|2219.53|2218.03|0
1643049490000|2022-01-24 18:38:10|2220|2218.5|2219.74|2218.24|2220.81|2219.31|2219.65|2218.15|0
1643049500000|2022-01-24 18:38:20|2219.83|2218.33|2219.34|2217.84|2220.09|2218.59|2219.25|2217.75|0
1643049510000|2022-01-24 18:38:30|2219.36|2217.86|2220.16|2218.66|2220.25|2218.75|2219.36|2217.86|0
1643049520000|2022-01-24 18:38:40|2220.12|2218.62|2220.73|2219.23|2220.89|2219.39|2220.12|2218.62|0
1643049530000|2022-01-24 18:38:50|2220.77|2219.27|2221.49|2219.99|2221.71|2220.21|2220.77|2219.27|0
1643049540000|2022-01-24 18:39:00|2221.45|2219.95|2222.39|2220.89|2222.44|2220.94|2221.25|2219.75|0
1643049550000|2022-01-24 18:39:10|2222.48|2220.98|2222.65|2221.15|2223.04|2221.54|2222.33|2220.83|0
1643049560000|2022-01-24 18:39:20|2222.61|2221.11|2222.45|2220.95|2223.13|2221.63|2222.31|2220.81|0
1643049570000|2022-01-24 18:39:30|2222.57|2221.07|2223.25|2221.75|2223.32|2221.82|2222.57|2221.07|0
1643049580000|2022-01-24 18:39:40|2223.21|2221.71|2223.68|2222.18|2223.74|2222.24|2223.21|2221.71|0
1643049590000|2022-01-24 18:39:50|2223.77|2222.27|2223.99|2222.49|2224.37|2222.87|2223.6|2222.1|0
1643049600000|2022-01-24 18:40:00|2223.9|2222.4|2223.92|2222.42|2224.18|2222.68|2223.6|2222.1|0
1643049610000|2022-01-24 18:40:10|2223.85|2222.35|2221.85|2220.35|2223.9|2222.4|2221.85|2220.35|0
1643049620000|2022-01-24 18:40:20|2221.94|2220.44|2222.46|2220.96|2222.59|2221.09|2221.94|2220.44|0
1643049630000|2022-01-24 18:40:30|2222.43|2220.93|2222.13|2220.63|2222.43|2220.93|2221.34|2219.84|0
1643049640000|2022-01-24 18:40:40|2222.11|2220.61|2222.2|2220.7|2222.22|2220.72|2221.83|2220.33|0
1643049650000|2022-01-24 18:40:50|2222.18|2220.68|2222.16|2220.66|2222.43|2220.93|2222|2220.5|0
1643049660000|2022-01-24 18:41:00|2222.18|2220.68|2222.39|2220.89|2222.84|2221.34|2222.18|2220.68|0
1643049670000|2022-01-24 18:41:10|2222.43|2220.93|2220.87|2219.37|2222.52|2221.02|2220.85|2219.35|0
1643049680000|2022-01-24 18:41:20|2220.77|2219.27|2221.53|2220.03|2221.7|2220.2|2220.73|2219.23|0
1643049690000|2022-01-24 18:41:30|2221.57|2220.07|2222.76|2221.26|2222.86|2221.36|2221.57|2220.07|0
1643049700000|2022-01-24 18:41:40|2222.88|2221.38|2222.43|2220.93|2223.06|2221.56|2222.35|2220.85|0
1643049710000|2022-01-24 18:41:50|2222.46|2220.96|2222.09|2220.59|2222.69|2221.19|2221.79|2220.29|0
1643049720000|2022-01-24 18:42:00|2222.01|2220.51|2221.29|2219.79|2222.35|2220.85|2221.29|2219.79|0
1643049730000|2022-01-24 18:42:10|2221.11|2219.61|2220.59|2219.09|2222.01|2220.51|2220.55|2219.05|0
1643049740000|2022-01-24 18:42:20|2220.55|2219.05|2221.23|2219.73|2221.23|2219.73|2220.51|2219.01|0
1643049750000|2022-01-24 18:42:30|2221.27|2219.77|2222.05|2220.55|2222.07|2220.57|2221.15|2219.65|0
1643049760000|2022-01-24 18:42:40|2222.07|2220.57|2221.41|2219.91|2222.07|2220.57|2221.11|2219.61|0
1643049770000|2022-01-24 18:42:50|2221.43|2219.93|2222.44|2220.94|2222.8|2221.3|2221.43|2219.93|0
1643049780000|2022-01-24 18:43:00|2222.43|2220.93|2222.84|2221.34|2223.19|2221.69|2222.15|2220.65|0
1643049790000|2022-01-24 18:43:10|2222.88|2221.38|2222.5|2221|2223|2221.5|2222.33|2220.83|0
1643049800000|2022-01-24 18:43:20|2222.59|2221.09|2222.78|2221.28|2223.36|2221.86|2222.52|2221.02|0
1643049810000|2022-01-24 18:43:30|2222.86|2221.36|2222.01|2220.51|2222.86|2221.36|2221.9|2220.4|0
1643049820000|2022-01-24 18:43:40|2222.05|2220.55|2221.96|2220.46|2222.26|2220.76|2221.53|2220.03|0
1643049830000|2022-01-24 18:43:50|2221.86|2220.36|2221.97|2220.47|2222.05|2220.55|2221.67|2220.17|0
1643049840000|2022-01-24 18:44:00|2222.01|2220.51|2219.61|2218.11|2222.01|2220.51|2219.31|2217.81|0
1643049850000|2022-01-24 18:44:10|2219.53|2218.03|2219.44|2217.94|2219.57|2218.07|2218.41|2216.91|0
1643049860000|2022-01-24 18:44:20|2219.36|2217.86|2219.16|2217.66|2219.77|2218.27|2218.69|2217.19|0
1643049870000|2022-01-24 18:44:30|2219.17|2217.67|2219.49|2217.99|2219.57|2218.07|2218.89|2217.39|0
1643049880000|2022-01-24 18:44:40|2219.46|2217.96|2220.09|2218.59|2220.69|2219.19|2219.46|2217.96|0
1643049890000|2022-01-24 18:44:50|2220|2218.5|2220.35|2218.85|2220.88|2219.38|2220|2218.5|0
1643049900000|2022-01-24 18:45:00|2220.32|2218.82|2221.7|2220.2|2221.7|2220.2|2220.24|2218.74|0
1643049910000|2022-01-24 18:45:10|2221.89|2220.39|2222.52|2221.02|2222.73|2221.23|2221.89|2220.39|0
1643049920000|2022-01-24 18:45:20|2222.62|2221.12|2223.13|2221.63|2223.25|2221.75|2222.34|2220.84|0
1643049930000|2022-01-24 18:45:30|2223.04|2221.54|2223.25|2221.75|2223.66|2222.16|2222.7|2221.2|0
1643049940000|2022-01-24 18:45:40|2223.23|2221.73|2222.96|2221.46|2223.57|2222.07|2222.8|2221.3|0
1643049950000|2022-01-24 18:45:50|2222.87|2221.37|2223.26|2221.76|2223.3|2221.8|2222.23|2220.73|0
1643049960000|2022-01-24 18:46:00|2223.3|2221.8|2224.59|2223.09|2224.72|2223.22|2223.22|2221.72|0
1643049970000|2022-01-24 18:46:10|2224.62|2223.12|2225.7|2224.2|2225.7|2224.2|2224.59|2223.09|0
1643049980000|2022-01-24 18:46:20|2225.66|2224.16|2225.98|2224.48|2226.11|2224.61|2225.47|2223.97|0
1643049990000|2022-01-24 18:46:30|2226.07|2224.57|2226.45|2224.95|2226.45|2224.95|2225.51|2224.01|0
1643050000000|2022-01-24 18:46:40|2226.49|2224.99|2226.45|2224.95|2226.54|2225.04|2226.07|2224.57|0
1643050010000|2022-01-24 18:46:50|2226.41|2224.91|2225.7|2224.2|2226.45|2224.95|2225.44|2223.94|0
1643050020000|2022-01-24 18:47:00|2225.61|2224.11|2225.7|2224.2|2225.87|2224.37|2225.46|2223.96|0
1643050030000|2022-01-24 18:47:10|2225.74|2224.24|2225.47|2223.97|2226.15|2224.65|2225.47|2223.97|0
1643050040000|2022-01-24 18:47:20|2225.44|2223.94|2225.49|2223.99|2225.51|2224.01|2224.8|2223.3|0
1643050050000|2022-01-24 18:47:30|2225.51|2224.01|2225.36|2223.86|2225.51|2224.01|2224.99|2223.49|0
1643050060000|2022-01-24 18:47:40|2225.27|2223.77|2225.7|2224.2|2226.04|2224.54|2225.19|2223.69|0
1643050070000|2022-01-24 18:47:50|2225.66|2224.16|2225.82|2224.32|2226.26|2224.76|2225.66|2224.16|0
1643050080000|2022-01-24 18:48:00|2225.78|2224.28|2226.02|2224.52|2226.17|2224.67|2225.25|2223.75|0
1643050090000|2022-01-24 18:48:10|2225.98|2224.48|2225.52|2224.02|2225.98|2224.48|2225.22|2223.72|0
1643050100000|2022-01-24 18:48:20|2225.48|2223.98|2226.39|2224.89|2226.61|2225.11|2225.4|2223.9|0
1643050110000|2022-01-24 18:48:30|2226.35|2224.85|2226.42|2224.92|2226.89|2225.39|2226.35|2224.85|0
1643050120000|2022-01-24 18:48:40|2226.39|2224.89|2226.13|2224.63|2226.76|2225.26|2226.13|2224.63|0
1643050130000|2022-01-24 18:48:50|2226.16|2224.66|2226.09|2224.59|2226.16|2224.66|2225.75|2224.25|0
1643050140000|2022-01-24 18:49:00|2226.05|2224.55|2226.91|2225.41|2226.95|2225.45|2225.83|2224.33|0
1643050150000|2022-01-24 18:49:10|2226.89|2225.39|2227.96|2226.46|2228.3|2226.8|2226.87|2225.37|0
1643050160000|2022-01-24 18:49:20|2227.92|2226.42|2228.35|2226.85|2228.48|2226.98|2227.81|2226.31|0
1643050170000|2022-01-24 18:49:30|2228.44|2226.94|2228.64|2227.14|2228.68|2227.18|2227.97|2226.47|0
1643050180000|2022-01-24 18:49:40|2228.62|2227.12|2228.94|2227.44|2229.2|2227.7|2228.56|2227.06|0
1643050190000|2022-01-24 18:49:50|2228.9|2227.4|2229.54|2228.04|2229.54|2228.04|2228.77|2227.27|0
1643050200000|2022-01-24 18:50:00|2229.5|2228|2229.44|2227.94|2230.42|2228.92|2229.32|2227.82|0
1643050210000|2022-01-24 18:50:10|2229.46|2227.96|2229.5|2228|2229.76|2228.26|2228.94|2227.44|0
1643050220000|2022-01-24 18:50:20|2229.59|2228.09|2230.36|2228.86|2230.36|2228.86|2229.54|2228.04|0
1643050230000|2022-01-24 18:50:30|2230.4|2228.9|2231.04|2229.54|2231.04|2229.54|2230.23|2228.73|0
1643050240000|2022-01-24 18:50:40|2231.02|2229.52|2231.36|2229.86|2231.42|2229.92|2231|2229.5|0
1643050250000|2022-01-24 18:50:50|2231.32|2229.82|2231.54|2230.04|2231.64|2230.14|2231.28|2229.78|0
1643050260000|2022-01-24 18:51:00|2231.58|2230.08|2231.42|2229.92|2231.73|2230.23|2231.28|2229.78|0
1643050270000|2022-01-24 18:51:10|2231.38|2229.88|2231.16|2229.66|2231.68|2230.18|2231.16|2229.66|0
1643050280000|2022-01-24 18:51:20|2231.24|2229.74|2231.39|2229.89|2231.85|2230.35|2231.16|2229.66|0
1643050290000|2022-01-24 18:51:30|2231.41|2229.91|2231.58|2230.08|2231.65|2230.15|2231.35|2229.85|0
1643050300000|2022-01-24 18:51:40|2231.76|2230.26|2231.89|2230.39|2232.08|2230.58|2231.5|2230|0
1643050310000|2022-01-24 18:51:50|2231.86|2230.36|2230.71|2229.21|2231.86|2230.36|2230.13|2228.63|0
1643050320000|2022-01-24 18:52:00|2230.75|2229.25|2229.98|2228.48|2230.77|2229.27|2229.48|2227.98|0
1643050330000|2022-01-24 18:52:10|2229.89|2228.39|2229.72|2228.22|2230.08|2228.58|2229.51|2228.01|0
1643050340000|2022-01-24 18:52:20|2229.7|2228.2|2229.89|2228.39|2230.24|2228.74|2229.7|2228.2|0
1643050350000|2022-01-24 18:52:30|2229.98|2228.48|2229.89|2228.39|2230.11|2228.61|2229.48|2227.98|0
1643050360000|2022-01-24 18:52:40|2229.85|2228.35|2229.78|2228.28|2229.98|2228.48|2229.21|2227.71|0
1643050370000|2022-01-24 18:52:50|2229.74|2228.24|2231.16|2229.66|2231.2|2229.7|2229.64|2228.14|0
1643050380000|2022-01-24 18:53:00|2231.18|2229.68|2231.72|2230.22|2231.87|2230.37|2231.16|2229.66|0
1643050390000|2022-01-24 18:53:10|2231.7|2230.2|2231.51|2230.01|2231.81|2230.31|2231.3|2229.8|0
1643050400000|2022-01-24 18:53:20|2231.47|2229.97|2230.85|2229.35|2231.64|2230.14|2230.51|2229.01|0
1643050410000|2022-01-24 18:53:30|2230.88|2229.38|2230.74|2229.24|2230.98|2229.48|2230.36|2228.86|0
1643050420000|2022-01-24 18:53:40|2230.78|2229.28|2230.9|2229.4|2231.16|2229.66|2230.67|2229.17|0
1643050430000|2022-01-24 18:53:50|2230.99|2229.49|2230.93|2229.43|2231.31|2229.81|2230.36|2228.86|0
1643050440000|2022-01-24 18:54:00|2230.84|2229.34|2232.2|2230.7|2232.36|2230.86|2230.78|2229.28|0
1643050450000|2022-01-24 18:54:10|2232.24|2230.74|2233.03|2231.53|2233.03|2231.53|2232.24|2230.74|0
1643050460000|2022-01-24 18:54:20|2233.12|2231.62|2233.43|2231.93|2233.95|2232.45|2233.06|2231.56|0
1643050470000|2022-01-24 18:54:30|2233.47|2231.97|2233.99|2232.49|2233.99|2232.49|2233.47|2231.97|0
1643050480000|2022-01-24 18:54:40|2233.95|2232.45|2233.29|2231.79|2234.17|2232.67|2233.07|2231.57|0
1643050490000|2022-01-24 18:54:50|2233.22|2231.72|2233.15|2231.65|2233.45|2231.95|2233.03|2231.53|0
1643050500000|2022-01-24 18:55:00|2233.19|2231.69|2234.01|2232.51|2234.01|2232.51|2233.11|2231.61|0
1643050510000|2022-01-24 18:55:10|2233.97|2232.47|2234.65|2233.15|2234.65|2233.15|2233.75|2232.25|0
1643050520000|2022-01-24 18:55:20|2234.69|2233.19|2233.05|2231.55|2234.69|2233.19|2232.66|2231.16|0
1643050530000|2022-01-24 18:55:30|2233.04|2231.54|2233.07|2231.57|2233.34|2231.84|2232.7|2231.2|0
1643050540000|2022-01-24 18:55:40|2233.11|2231.61|2233.22|2231.72|2233.52|2232.02|2233.07|2231.57|0
1643050550000|2022-01-24 18:55:50|2233.18|2231.68|2232.07|2230.57|2233.37|2231.87|2231.77|2230.27|0
1643050560000|2022-01-24 18:56:00|2232.03|2230.53|2231.51|2230.01|2232.11|2230.61|2231.24|2229.74|0
1643050570000|2022-01-24 18:56:10|2231.55|2230.05|2232.67|2231.17|2232.71|2231.21|2231.33|2229.83|0
1643050580000|2022-01-24 18:56:20|2232.71|2231.21|2233.15|2231.65|2233.65|2232.15|2232.71|2231.21|0
1643050590000|2022-01-24 18:56:30|2233.24|2231.74|2233.67|2232.17|2233.79|2232.29|2233.15|2231.65|0
1643050600000|2022-01-24 18:56:40|2233.6|2232.1|2234.45|2232.95|2234.47|2232.97|2233.37|2231.87|0
1643050610000|2022-01-24 18:56:50|2234.41|2232.91|2233.81|2232.31|2234.49|2232.99|2233.75|2232.25|0
1643050620000|2022-01-24 18:57:00|2233.89|2232.39|2233.82|2232.32|2234.11|2232.61|2233.69|2232.19|0
1643050630000|2022-01-24 18:57:10|2233.73|2232.23|2233.59|2232.09|2233.99|2232.49|2233.59|2232.09|0
1643050640000|2022-01-24 18:57:20|2233.57|2232.07|2234.62|2233.12|2234.62|2233.12|2233.15|2231.65|0
1643050650000|2022-01-24 18:57:30|2234.52|2233.02|2234.13|2232.63|2234.73|2233.23|2234.07|2232.57|0
1643050660000|2022-01-24 18:57:40|2234.11|2232.61|2234.29|2232.79|2234.37|2232.87|2233.79|2232.29|0
1643050670000|2022-01-24 18:57:50|2234.33|2232.83|2234.55|2233.05|2234.59|2233.09|2234.25|2232.75|0
1643050680000|2022-01-24 18:58:00|2234.59|2233.09|2235.63|2234.13|2235.8|2234.3|2234.55|2233.05|0
1643050690000|2022-01-24 18:58:10|2235.67|2234.17|2235.67|2234.17|2236.23|2234.73|2235.63|2234.13|0
1643050700000|2022-01-24 18:58:20|2235.57|2234.07|2234.77|2233.27|2235.93|2234.43|2234.43|2232.93|0
1643050710000|2022-01-24 18:58:30|2234.73|2233.23|2234.17|2232.67|2234.73|2233.23|2233.91|2232.41|0
1643050720000|2022-01-24 18:58:40|2234.21|2232.71|2235.12|2233.62|2235.51|2234.01|2234.15|2232.65|0
1643050730000|2022-01-24 18:58:50|2235.06|2233.56|2235.81|2234.31|2235.89|2234.39|2235|2233.5|0
1643050740000|2022-01-24 18:59:00|2235.89|2234.39|2236.58|2235.08|2236.66|2235.16|2235.77|2234.27|0
1643050750000|2022-01-24 18:59:10|2236.67|2235.17|2237.33|2235.83|2237.52|2236.02|2236.67|2235.17|0
1643050760000|2022-01-24 18:59:20|2237.31|2235.81|2237.63|2236.13|2237.67|2236.17|2237.09|2235.59|0
1643050770000|2022-01-24 18:59:30|2237.61|2236.11|2238.57|2237.07|2238.57|2237.07|2237.59|2236.09|0
1643050780000|2022-01-24 18:59:40|2238.6|2237.1|2238.6|2237.1|2238.9|2237.4|2238.36|2236.86|0
1643050790000|2022-01-24 18:59:50|2238.68|2237.18|2238.68|2237.18|2238.84|2237.34|2238.3|2236.8|0
1643050800000|2022-01-24 19:00:00|2238.64|2237.14|2238.49|2236.99|2238.9|2237.4|2238.13|2236.63|0
1643050810000|2022-01-24 19:00:10|2238.58|2237.08|2239.37|2237.87|2240.02|2238.52|2238.58|2237.08|0
1643050820000|2022-01-24 19:00:20|2239.35|2237.85|2240.11|2238.61|2240.41|2238.91|2239.35|2237.85|0
1643050830000|2022-01-24 19:00:30|2240.15|2238.65|2239.84|2238.34|2240.41|2238.91|2239.55|2238.05|0
1643050840000|2022-01-24 19:00:40|2239.75|2238.25|2240.56|2239.06|2240.91|2239.41|2239.67|2238.17|0
1643050850000|2022-01-24 19:00:50|2240.63|2239.13|2240.12|2238.62|2240.63|2239.13|2239.79|2238.29|0
1643050860000|2022-01-24 19:01:00|2240.06|2238.56|2240.46|2238.96|2240.49|2238.99|2239.78|2238.28|0
1643050870000|2022-01-24 19:01:10|2240.55|2239.05|2241.44|2239.94|2241.55|2240.05|2240.12|2238.62|0
1643050880000|2022-01-24 19:01:20|2241.47|2239.97|2241.88|2240.38|2242.01|2240.51|2241.16|2239.66|0
1643050890000|2022-01-24 19:01:30|2241.97|2240.47|2241.44|2239.94|2242.05|2240.55|2241.08|2239.58|0
1643050900000|2022-01-24 19:01:40|2241.42|2239.92|2241.46|2239.96|2241.54|2240.04|2240.88|2239.38|0
1643050910000|2022-01-24 19:01:50|2241.5|2240|2242.5|2241|2242.5|2241|2241.5|2240|0
1643050920000|2022-01-24 19:02:00|2242.87|2241.37|2243.1|2241.6|2243.53|2242.03|2242.87|2241.37|0
1643050930000|2022-01-24 19:02:10|2243.19|2241.69|2243.18|2241.68|2243.62|2242.12|2242.8|2241.3|0
1643050940000|2022-01-24 19:02:20|2243.22|2241.72|2243.64|2242.14|2243.72|2242.22|2243.22|2241.72|0
1643050950000|2022-01-24 19:02:30|2243.62|2242.12|2244.04|2242.54|2244.16|2242.66|2243.1|2241.6|0
1643050960000|2022-01-24 19:02:40|2243.94|2242.44|2243.59|2242.09|2244.15|2242.65|2243.59|2242.09|0
1643050970000|2022-01-24 19:02:50|2243.55|2242.05|2243.81|2242.31|2244.41|2242.91|2243.51|2242.01|0
1643050980000|2022-01-24 19:03:00|2243.89|2242.39|2242.38|2240.88|2244.08|2242.58|2242.31|2240.81|0
1643050990000|2022-01-24 19:03:10|2242.2|2240.7|2241.59|2240.09|2242.42|2240.92|2241.33|2239.83|0
1643051000000|2022-01-24 19:03:20|2241.66|2240.16|2241.7|2240.2|2241.93|2240.43|2241.33|2239.83|0
1643051010000|2022-01-24 19:03:30|2241.64|2240.14|2241.16|2239.66|2241.78|2240.28|2241.04|2239.54|0
1643051020000|2022-01-24 19:03:40|2241.1|2239.6|2242.19|2240.69|2242.73|2241.23|2240.97|2239.47|0
1643051030000|2022-01-24 19:03:50|2242.28|2240.78|2242.05|2240.55|2242.56|2241.06|2241.72|2240.22|0
1643051040000|2022-01-24 19:04:00|2241.87|2240.37|2241.01|2239.51|2242.07|2240.57|2240.43|2238.93|0
1643051050000|2022-01-24 19:04:10|2241.09|2239.59|2239.79|2238.29|2241.33|2239.83|2239.62|2238.12|0
1643051060000|2022-01-24 19:04:20|2239.81|2238.31|2239.36|2237.86|2240.06|2238.56|2239.36|2237.86|0
1643051070000|2022-01-24 19:04:30|2239.3|2237.8|2239|2237.5|2239.69|2238.19|2238.91|2237.41|0
1643051080000|2022-01-24 19:04:40|2238.98|2237.48|2239.51|2238.01|2240.33|2238.83|2238.98|2237.48|0
1643051090000|2022-01-24 19:04:50|2239.7|2238.2|2239.7|2238.2|2240.26|2238.76|2238.98|2237.48|0
1643051100000|2022-01-24 19:05:00|2239.58|2238.08|2241.19|2239.69|2241.19|2239.69|2239.36|2237.86|0
1643051110000|2022-01-24 19:05:10|2241.23|2239.73|2241.2|2239.7|2241.31|2239.81|2240.33|2238.83|0
1643051120000|2022-01-24 19:05:20|2241.29|2239.79|2240.69|2239.19|2241.69|2240.19|2240.63|2239.13|0
1643051130000|2022-01-24 19:05:30|2240.87|2239.37|2240.59|2239.09|2240.87|2239.37|2240.03|2238.53|0
1643051140000|2022-01-24 19:05:40|2240.63|2239.13|2240.69|2239.19|2240.85|2239.35|2239.92|2238.42|0
1643051150000|2022-01-24 19:05:50|2240.72|2239.22|2240.66|2239.16|2240.92|2239.42|2240.44|2238.94|0
1643051160000|2022-01-24 19:06:00|2240.62|2239.12|2241.6|2240.1|2241.64|2240.14|2240.53|2239.03|0
1643051170000|2022-01-24 19:06:10|2241.64|2240.14|2241.43|2239.93|2242.31|2240.81|2241.34|2239.84|0
1643051180000|2022-01-24 19:06:20|2241.47|2239.97|2241.72|2240.22|2241.96|2240.46|2240.74|2239.24|0
1643051190000|2022-01-24 19:06:30|2241.9|2240.4|2241.73|2240.23|2242.01|2240.51|2241.6|2240.1|0
1643051200000|2022-01-24 19:06:40|2241.75|2240.25|2241.68|2240.18|2242.09|2240.59|2241.42|2239.92|0
1643051210000|2022-01-24 19:06:50|2241.66|2240.16|2241.12|2239.62|2241.72|2240.22|2240.89|2239.39|0
1643051220000|2022-01-24 19:07:00|2241.21|2239.71|2240.78|2239.28|2241.73|2240.23|2240.31|2238.81|0
1643051230000|2022-01-24 19:07:10|2240.74|2239.24|2240.48|2238.98|2240.78|2239.28|2239.8|2238.3|0
1643051240000|2022-01-24 19:07:20|2240.57|2239.07|2240.99|2239.49|2241.17|2239.67|2240.57|2239.07|0
1643051250000|2022-01-24 19:07:30|2241.08|2239.58|2241.15|2239.65|2241.15|2239.65|2240.72|2239.22|0
1643051260000|2022-01-24 19:07:40|2241.23|2239.73|2242.01|2240.51|2242.24|2240.74|2241.23|2239.73|0
1643051270000|2022-01-24 19:07:50|2242.05|2240.55|2242.31|2240.81|2242.39|2240.89|2242.05|2240.55|0
1643051280000|2022-01-24 19:08:00|2242.22|2240.72|2241.86|2240.36|2242.26|2240.76|2241.64|2240.14|0
1643051290000|2022-01-24 19:08:10|2241.78|2240.28|2242.11|2240.61|2242.11|2240.61|2241.43|2239.93|0
1643051300000|2022-01-24 19:08:20|2242.01|2240.51|2241.2|2239.7|2242.01|2240.51|2240.97|2239.47|0
1643051310000|2022-01-24 19:08:30|2241.11|2239.61|2240.92|2239.42|2241.11|2239.61|2240.15|2238.65|0
1643051320000|2022-01-24 19:08:40|2240.83|2239.33|2241.86|2240.36|2241.86|2240.36|2240.79|2239.29|0
1643051330000|2022-01-24 19:08:50|2241.84|2240.34|2241.1|2239.6|2241.84|2240.34|2240.89|2239.39|0
1643051340000|2022-01-24 19:09:00|2241.12|2239.62|2240.87|2239.37|2241.12|2239.62|2240.26|2238.76|0
1643051350000|2022-01-24 19:09:10|2240.89|2239.39|2242.85|2241.35|2242.85|2241.35|2240.87|2239.37|0
1643051360000|2022-01-24 19:09:20|2242.77|2241.27|2242.27|2240.77|2243.05|2241.55|2242.25|2240.75|0
1643051370000|2022-01-24 19:09:30|2242.29|2240.79|2241.91|2240.41|2242.61|2241.11|2241.76|2240.26|0
1643051380000|2022-01-24 19:09:40|2241.87|2240.37|2241.74|2240.24|2241.95|2240.45|2241.35|2239.85|0
1643051390000|2022-01-24 19:09:50|2241.72|2240.22|2241.55|2240.05|2242.34|2240.84|2241.23|2239.73|0
1643051400000|2022-01-24 19:10:00|2241.57|2240.07|2242.56|2241.06|2242.73|2241.23|2241.4|2239.9|0
1643051410000|2022-01-24 19:10:10|2242.62|2241.12|2242.85|2241.35|2243.26|2241.76|2242.49|2240.99|0
1643051420000|2022-01-24 19:10:20|2242.81|2241.31|2242.98|2241.48|2243.42|2241.92|2242.52|2241.02|0
1643051430000|2022-01-24 19:10:30|2242.93|2241.43|2243|2241.5|2243.5|2242|2242.76|2241.26|0
1643051440000|2022-01-24 19:10:40|2243.08|2241.58|2242.85|2241.35|2243.15|2241.65|2242.59|2241.09|0
1643051450000|2022-01-24 19:10:50|2242.81|2241.31|2241.61|2240.11|2243.3|2241.8|2241.59|2240.09|0
1643051460000|2022-01-24 19:11:00|2241.57|2240.07|2241.23|2239.73|2241.74|2240.24|2241.08|2239.58|0
1643051470000|2022-01-24 19:11:10|2241.14|2239.64|2240.92|2239.42|2241.17|2239.67|2240.21|2238.71|0
1643051480000|2022-01-24 19:11:20|2240.79|2239.29|2240.76|2239.26|2241.14|2239.64|2240.51|2239.01|0
1643051490000|2022-01-24 19:11:30|2240.72|2239.22|2240.82|2239.32|2240.85|2239.35|2240.2|2238.7|0
1643051500000|2022-01-24 19:11:40|2240.83|2239.33|2240.42|2238.92|2240.94|2239.44|2240.34|2238.84|0
1643051510000|2022-01-24 19:11:50|2240.44|2238.94|2241.16|2239.66|2241.67|2240.17|2240.38|2238.88|0
1643051520000|2022-01-24 19:12:00|2241.12|2239.62|2239.93|2238.43|2241.42|2239.92|2239.35|2237.85|0
1643051530000|2022-01-24 19:12:10|2239.9|2238.4|2238.92|2237.42|2239.9|2238.4|2238.75|2237.25|0
1643051540000|2022-01-24 19:12:20|2238.9|2237.4|2238.44|2236.94|2239.08|2237.58|2238.05|2236.55|0
1643051550000|2022-01-24 19:12:30|2238.42|2236.92|2237.84|2236.34|2238.7|2237.2|2237.67|2236.17|0
1643051560000|2022-01-24 19:12:40|2237.77|2236.27|2237.52|2236.02|2237.77|2236.27|2237.11|2235.61|0
1643051570000|2022-01-24 19:12:50|2237.54|2236.04|2236.6|2235.1|2237.56|2236.06|2236.6|2235.1|0
1643051580000|2022-01-24 19:13:00|2236.63|2235.13|2237.81|2236.31|2238.03|2236.53|2236.63|2235.13|0
1643051590000|2022-01-24 19:13:10|2237.83|2236.33|2235.83|2234.33|2237.87|2236.37|2235.82|2234.32|0
1643051600000|2022-01-24 19:13:20|2235.75|2234.25|2235.46|2233.96|2235.75|2234.25|2235.05|2233.55|0
1643051610000|2022-01-24 19:13:30|2235.65|2234.15|2235.09|2233.59|2235.65|2234.15|2234.71|2233.21|0
1643051620000|2022-01-24 19:13:40|2235.05|2233.55|2235|2233.5|2235.34|2233.84|2234.45|2232.95|0
1643051630000|2022-01-24 19:13:50|2234.96|2233.46|2234.65|2233.15|2235.04|2233.54|2234.4|2232.9|0
1643051640000|2022-01-24 19:14:00|2234.61|2233.11|2235.71|2234.21|2235.83|2234.33|2234.61|2233.11|0
1643051650000|2022-01-24 19:14:10|2235.73|2234.23|2235.68|2234.18|2235.75|2234.25|2234.46|2232.96|0
1643051660000|2022-01-24 19:14:20|2236.01|2234.51|2235.83|2234.33|2236.21|2234.71|2235.53|2234.03|0
1643051670000|2022-01-24 19:14:30|2235.85|2234.35|2235.48|2233.98|2235.85|2234.35|2234.95|2233.45|0
1643051680000|2022-01-24 19:14:40|2235.44|2233.94|2235.48|2233.98|2235.61|2234.11|2234.9|2233.4|0
1643051690000|2022-01-24 19:14:50|2235.57|2234.07|2235.76|2234.26|2236.13|2234.63|2235.34|2233.84|0
1643051700000|2022-01-24 19:15:00|2235.79|2234.29|2236.99|2235.49|2237.22|2235.72|2235.76|2234.26|0
1643051710000|2022-01-24 19:15:10|2237.18|2235.68|2236.43|2234.93|2238.06|2236.56|2236.06|2234.56|0
1643051720000|2022-01-24 19:15:20|2236.4|2234.9|2236.36|2234.86|2236.4|2234.9|2235.46|2233.96|0
1643051730000|2022-01-24 19:15:30|2236.38|2234.88|2236.02|2234.52|2236.47|2234.97|2236.02|2234.52|0
1643051740000|2022-01-24 19:15:40|2236.06|2234.56|2235.08|2233.58|2236.06|2234.56|2235.08|2233.58|0
1643051750000|2022-01-24 19:15:50|2235.04|2233.54|2235.6|2234.1|2235.6|2234.1|2234.7|2233.2|0
1643051760000|2022-01-24 19:16:00|2235.56|2234.06|2236.38|2234.88|2237.02|2235.52|2235.56|2234.06|0
1643051770000|2022-01-24 19:16:10|2236.34|2234.84|2235.56|2234.06|2236.64|2235.14|2235.41|2233.91|0
1643051780000|2022-01-24 19:16:20|2235.46|2233.96|2235.04|2233.54|2235.71|2234.21|2234.74|2233.24|0
1643051790000|2022-01-24 19:16:30|2235.06|2233.56|2234.34|2232.84|2235.13|2233.63|2233.97|2232.47|0
1643051800000|2022-01-24 19:16:40|2234.53|2233.03|2233.94|2232.44|2234.66|2233.16|2233.72|2232.22|0
1643051810000|2022-01-24 19:16:50|2233.85|2232.35|2233.75|2232.25|2234.33|2232.83|2233.38|2231.88|0
1643051820000|2022-01-24 19:17:00|2233.66|2232.16|2234.27|2232.77|2234.85|2233.35|2233.64|2232.14|0
1643051830000|2022-01-24 19:17:10|2234.19|2232.69|2233.85|2232.35|2234.73|2233.23|2233.85|2232.35|0
1643051840000|2022-01-24 19:17:20|2233.75|2232.25|2233.45|2231.95|2233.75|2232.25|2233.32|2231.82|0
1643051850000|2022-01-24 19:17:30|2233.49|2231.99|2234.22|2232.72|2234.39|2232.89|2233.45|2231.95|0
1643051860000|2022-01-24 19:17:40|2234.2|2232.7|2234.91|2233.41|2235.21|2233.71|2234.2|2232.7|0
1643051870000|2022-01-24 19:17:50|2234.88|2233.38|2235.14|2233.64|2235.87|2234.37|2234.84|2233.34|0
1643051880000|2022-01-24 19:18:00|2235.16|2233.66|2234.58|2233.08|2235.31|2233.81|2234.22|2232.72|0
1643051890000|2022-01-24 19:18:10|2234.52|2233.02|2233.84|2232.34|2234.71|2233.21|2233.56|2232.06|0
1643051900000|2022-01-24 19:18:20|2233.92|2232.42|2232.9|2231.4|2233.92|2232.42|2232.64|2231.14|0
1643051910000|2022-01-24 19:18:30|2232.94|2231.44|2233.34|2231.84|2233.4|2231.9|2232.51|2231.01|0
1643051920000|2022-01-24 19:18:40|2233.28|2231.78|2233.8|2232.3|2233.8|2232.3|2233.15|2231.65|0
1643051930000|2022-01-24 19:18:50|2233.76|2232.26|2234.44|2232.94|2234.74|2233.24|2233.28|2231.78|0
1643051940000|2022-01-24 19:19:00|2234.36|2232.86|2235.04|2233.54|2235.13|2233.63|2234.14|2232.64|0
1643051950000|2022-01-24 19:19:10|2235|2233.5|2235.52|2234.02|2235.58|2234.08|2234.98|2233.48|0
1643051960000|2022-01-24 19:19:20|2235.54|2234.04|2235.98|2234.48|2235.98|2234.48|2235.43|2233.93|0
1643051970000|2022-01-24 19:19:30|2235.86|2234.36|2234.46|2232.96|2235.86|2234.36|2234.44|2232.94|0
1643051980000|2022-01-24 19:19:40|2234.44|2232.94|2234.97|2233.47|2235.19|2233.69|2234.14|2232.64|0
1643051990000|2022-01-24 19:19:50|2234.89|2233.39|2233.11|2231.61|2234.89|2233.39|2233.11|2231.61|0
1643052000000|2022-01-24 19:20:00|2233.17|2231.67|2234.23|2232.73|2234.23|2232.73|2233.17|2231.67|0
1643052010000|2022-01-24 19:20:10|2234.27|2232.77|2235.51|2234.01|2235.85|2234.35|2234.1|2232.6|0
1643052020000|2022-01-24 19:20:20|2235.58|2234.08|2236.13|2234.63|2236.31|2234.81|2235.58|2234.08|0
1643052030000|2022-01-24 19:20:30|2236.15|2234.65|2236.65|2235.15|2236.91|2235.41|2236.15|2234.65|0
1643052040000|2022-01-24 19:20:40|2236.74|2235.24|2237.11|2235.61|2237.24|2235.74|2236.37|2234.87|0
1643052050000|2022-01-24 19:20:50|2237.07|2235.57|2235.75|2234.25|2237.07|2235.57|2235.75|2234.25|0
1643052060000|2022-01-24 19:21:00|2235.79|2234.29|2235.83|2234.33|2236.17|2234.67|2235.58|2234.08|0
1643052070000|2022-01-24 19:21:10|2235.81|2234.31|2234.82|2233.32|2235.81|2234.31|2234.56|2233.06|0
1643052080000|2022-01-24 19:21:20|2234.84|2233.34|2234.78|2233.28|2235.12|2233.62|2234.52|2233.02|0
1643052090000|2022-01-24 19:21:30|2234.74|2233.24|2234.06|2232.56|2235.17|2233.67|2233.89|2232.39|0
1643052100000|2022-01-24 19:21:40|2233.91|2232.41|2233.16|2231.66|2233.91|2232.41|2232.82|2231.32|0
1643052110000|2022-01-24 19:21:50|2233.12|2231.62|2232.65|2231.15|2233.18|2231.68|2232.52|2231.02|0
1643052120000|2022-01-24 19:22:00|2232.56|2231.06|2233.28|2231.78|2233.45|2231.95|2231.88|2230.38|0
1643052130000|2022-01-24 19:22:10|2233.19|2231.69|2233.69|2232.19|2233.92|2232.42|2233.15|2231.65|0
1643052140000|2022-01-24 19:22:20|2233.75|2232.25|2232.4|2230.9|2233.75|2232.25|2232.4|2230.9|0
1643052150000|2022-01-24 19:22:30|2232.44|2230.94|2232.39|2230.89|2233.02|2231.52|2232.13|2230.63|0
1643052160000|2022-01-24 19:22:40|2232.37|2230.87|2231.19|2229.69|2232.37|2230.87|2231.15|2229.65|0
1643052170000|2022-01-24 19:22:50|2231.23|2229.73|2230.23|2228.73|2231.43|2229.93|2230.21|2228.71|0
1643052180000|2022-01-24 19:23:00|2230.17|2228.67|2230.17|2228.67|2231.23|2229.73|2230.17|2228.67|0
1643052190000|2022-01-24 19:23:10|2230.05|2228.55|2228.79|2227.29|2230.17|2228.67|2228.5|2227|0
1643052200000|2022-01-24 19:23:20|2228.7|2227.2|2228.34|2226.84|2229.08|2227.58|2228.19|2226.69|0
1643052210000|2022-01-24 19:23:30|2228.42|2226.92|2229.5|2228|2229.5|2228|2228.42|2226.92|0
1643052220000|2022-01-24 19:23:40|2229.42|2227.92|2228.91|2227.41|2229.46|2227.96|2228.78|2227.28|0
1643052230000|2022-01-24 19:23:50|2228.99|2227.49|2228.56|2227.06|2229.12|2227.62|2228.16|2226.66|0
1643052240000|2022-01-24 19:24:00|2228.74|2227.24|2229.42|2227.92|2229.49|2227.99|2228.62|2227.12|0
1643052250000|2022-01-24 19:24:10|2229.38|2227.88|2230.08|2228.58|2230.38|2228.88|2229.2|2227.7|0
1643052260000|2022-01-24 19:24:20|2229.9|2228.4|2230.01|2228.51|2230.12|2228.62|2229.71|2228.21|0
1643052270000|2022-01-24 19:24:30|2230.05|2228.55|2229.37|2227.87|2230.36|2228.86|2229.33|2227.83|0
1643052280000|2022-01-24 19:24:40|2229.35|2227.85|2228.81|2227.31|2229.35|2227.85|2228.59|2227.09|0
1643052290000|2022-01-24 19:24:50|2228.73|2227.23|2227.89|2226.39|2228.81|2227.31|2227.53|2226.03|0
1643052300000|2022-01-24 19:25:00|2227.79|2226.29|2227.81|2226.31|2227.81|2226.31|2226.74|2225.24|0
1643052310000|2022-01-24 19:25:10|2227.89|2226.39|2227.47|2225.97|2227.89|2226.39|2226.89|2225.39|0
1643052320000|2022-01-24 19:25:20|2227.38|2225.88|2228.15|2226.65|2228.19|2226.69|2227.29|2225.79|0
1643052330000|2022-01-24 19:25:30|2228.19|2226.69|2227.65|2226.15|2228.21|2226.71|2227.51|2226.01|0
1643052340000|2022-01-24 19:25:40|2227.71|2226.21|2227.86|2226.36|2228.48|2226.98|2227.52|2226.02|0
1643052350000|2022-01-24 19:25:50|2227.9|2226.4|2228.65|2227.15|2228.73|2227.23|2227.58|2226.08|0
1643052360000|2022-01-24 19:26:00|2228.56|2227.06|2229.46|2227.96|2229.63|2228.13|2228.09|2226.59|0
1643052370000|2022-01-24 19:26:10|2229.42|2227.92|2229.61|2228.11|2229.61|2228.11|2228.86|2227.36|0
1643052380000|2022-01-24 19:26:20|2229.57|2228.07|2229.27|2227.77|2229.87|2228.37|2229.01|2227.51|0
1643052390000|2022-01-24 19:26:30|2229.23|2227.73|2230.27|2228.77|2230.27|2228.77|2228.97|2227.47|0
1643052400000|2022-01-24 19:26:40|2230.25|2228.75|2229.99|2228.49|2230.25|2228.75|2229.61|2228.11|0
1643052410000|2022-01-24 19:26:50|2230.17|2228.67|2229.16|2227.66|2230.17|2228.67|2228.86|2227.36|0
1643052420000|2022-01-24 19:27:00|2229.25|2227.75|2230.49|2228.99|2230.64|2229.14|2228.77|2227.27|0
1643052430000|2022-01-24 19:27:10|2230.45|2228.95|2229.88|2228.38|2230.85|2229.35|2229.88|2228.38|0
1643052440000|2022-01-24 19:27:20|2229.86|2228.36|2229.49|2227.99|2230.18|2228.68|2229.23|2227.73|0
1643052450000|2022-01-24 19:27:30|2229.55|2228.05|2228.95|2227.45|2229.55|2228.05|2228.58|2227.08|0
1643052460000|2022-01-24 19:27:40|2228.99|2227.49|2229.77|2228.27|2230.02|2228.52|2228.93|2227.43|0
1643052470000|2022-01-24 19:27:50|2229.74|2228.24|2230.26|2228.76|2230.63|2229.13|2229.64|2228.14|0
1643052480000|2022-01-24 19:28:00|2230.22|2228.72|2230.69|2229.19|2230.9|2229.4|2230.22|2228.72|0
1643052490000|2022-01-24 19:28:10|2230.6|2229.1|2230.18|2228.68|2230.6|2229.1|2230.01|2228.51|0
1643052500000|2022-01-24 19:28:20|2230.2|2228.7|2229.11|2227.61|2230.2|2228.7|2228.86|2227.36|0
1643052510000|2022-01-24 19:28:30|2229.09|2227.59|2229.01|2227.51|2229.16|2227.66|2228.49|2226.99|0
1643052520000|2022-01-24 19:28:40|2228.92|2227.42|2230.08|2228.58|2230.08|2228.58|2228.92|2227.42|0
1643052530000|2022-01-24 19:28:50|2229.99|2228.49|2230.26|2228.76|2230.36|2228.86|2229.72|2228.22|0
1643052540000|2022-01-24 19:29:00|2230.36|2228.86|2230.1|2228.6|2230.66|2229.16|2229.8|2228.3|0
1643052550000|2022-01-24 19:29:10|2230.14|2228.64|2231.14|2229.64|2231.22|2229.72|2230.02|2228.52|0
1643052560000|2022-01-24 19:29:20|2231.18|2229.68|2228.71|2227.21|2231.22|2229.72|2228.67|2227.17|0
1643052570000|2022-01-24 19:29:30|2228.75|2227.25|2228.79|2227.29|2229.01|2227.51|2228.45|2226.95|0
1643052580000|2022-01-24 19:29:40|2228.82|2227.32|2229.65|2228.15|2229.76|2228.26|2228.45|2226.95|0
1643052590000|2022-01-24 19:29:50|2229.55|2228.05|2229.42|2227.92|2230|2228.5|2229.35|2227.85|0
1643052600000|2022-01-24 19:30:00|2229.35|2227.85|2230.78|2229.28|2231.04|2229.54|2228.79|2227.29|0
1643052610000|2022-01-24 19:30:10|2230.74|2229.24|2230.62|2229.12|2231.22|2229.72|2230.32|2228.82|0
1643052620000|2022-01-24 19:30:20|2230.6|2229.1|2231.95|2230.45|2231.99|2230.49|2230.58|2229.08|0
1643052630000|2022-01-24 19:30:30|2231.91|2230.41|2232.1|2230.6|2232.21|2230.71|2231.57|2230.07|0
1643052640000|2022-01-24 19:30:40|2232.19|2230.69|2234.13|2232.63|2234.26|2232.76|2232.08|2230.58|0
1643052650000|2022-01-24 19:30:50|2234.04|2232.54|2234.08|2232.58|2234.45|2232.95|2233.78|2232.28|0
1643052660000|2022-01-24 19:31:00|2233.89|2232.39|2233.88|2232.38|2234.6|2233.1|2233.44|2231.94|0
1643052670000|2022-01-24 19:31:10|2233.79|2232.29|2233.8|2232.3|2234.44|2232.94|2233.73|2232.23|0
1643052680000|2022-01-24 19:31:20|2233.73|2232.23|2233.88|2232.38|2233.88|2232.38|2232.94|2231.44|0
1643052690000|2022-01-24 19:31:30|2233.97|2232.47|2233.89|2232.39|2234.29|2232.79|2233.76|2232.26|0
1643052700000|2022-01-24 19:31:40|2233.8|2232.3|2233.45|2231.95|2233.8|2232.3|2232.87|2231.37|0
1643052710000|2022-01-24 19:31:50|2233.26|2231.76|2234.48|2232.98|2234.74|2233.24|2232.94|2231.44|0
1643052720000|2022-01-24 19:32:00|2234.4|2232.9|2233.39|2231.89|2234.4|2232.9|2233.24|2231.74|0
1643052730000|2022-01-24 19:32:10|2233.48|2231.98|2232.68|2231.18|2233.58|2232.08|2232.51|2231.01|0
1643052740000|2022-01-24 19:32:20|2232.6|2231.1|2232.12|2230.62|2232.68|2231.18|2231.46|2229.96|0
1643052750000|2022-01-24 19:32:30|2232.16|2230.66|2231.44|2229.94|2232.38|2230.88|2231.41|2229.91|0
1643052760000|2022-01-24 19:32:40|2231.26|2229.76|2231.94|2230.44|2232.16|2230.66|2231.22|2229.72|0
1643052770000|2022-01-24 19:32:50|2231.9|2230.4|2232.25|2230.75|2232.46|2230.96|2231.88|2230.38|0
1643052780000|2022-01-24 19:33:00|2232.27|2230.77|2231.22|2229.72|2232.36|2230.86|2230.75|2229.25|0
1643052790000|2022-01-24 19:33:10|2231.09|2229.59|2231.77|2230.27|2231.94|2230.44|2230.9|2229.4|0
1643052800000|2022-01-24 19:33:20|2231.75|2230.25|2233.11|2231.61|2233.11|2231.61|2231.75|2230.25|0
1643052810000|2022-01-24 19:33:30|2233.07|2231.57|2233.35|2231.85|2233.39|2231.89|2232.75|2231.25|0
1643052820000|2022-01-24 19:33:40|2233.31|2231.81|2232.47|2230.97|2233.31|2231.81|2231.91|2230.41|0
1643052830000|2022-01-24 19:33:50|2232.51|2231.01|2232.55|2231.05|2232.55|2231.05|2232.08|2230.58|0
1643052840000|2022-01-24 19:34:00|2232.63|2231.13|2231.12|2229.62|2232.63|2231.13|2231.12|2229.62|0
1643052850000|2022-01-24 19:34:10|2231|2229.5|2230.42|2228.92|2231|2229.5|2230.32|2228.82|0
1643052860000|2022-01-24 19:34:20|2230.44|2228.94|2230.58|2229.08|2231.18|2229.68|2230.18|2228.68|0
1643052870000|2022-01-24 19:34:30|2230.49|2228.99|2231.2|2229.7|2231.52|2230.02|2230.28|2228.78|0
1643052880000|2022-01-24 19:34:40|2231.18|2229.68|2231.41|2229.91|2231.52|2230.02|2231.11|2229.61|0
1643052890000|2022-01-24 19:34:50|2231.31|2229.81|2229.46|2227.96|2231.31|2229.81|2229.14|2227.64|0
1643052900000|2022-01-24 19:35:00|2229.4|2227.9|2228.71|2227.21|2230.25|2228.75|2228.41|2226.91|0
1643052910000|2022-01-24 19:35:10|2228.67|2227.17|2228.84|2227.34|2229.31|2227.81|2228.41|2226.91|0
1643052920000|2022-01-24 19:35:20|2228.93|2227.43|2228.37|2226.87|2229.05|2227.55|2228.24|2226.74|0
1643052930000|2022-01-24 19:35:30|2228.28|2226.78|2228.32|2226.82|2228.32|2226.82|2227.94|2226.44|0
1643052940000|2022-01-24 19:35:40|2228.3|2226.8|2227.64|2226.14|2228.3|2226.8|2227.47|2225.97|0
1643052950000|2022-01-24 19:35:50|2227.73|2226.23|2227.69|2226.19|2228.07|2226.57|2227.51|2226.01|0
1643052960000|2022-01-24 19:36:00|2227.42|2225.92|2228.05|2226.55|2229.01|2227.51|2227.21|2225.71|0
1643052970000|2022-01-24 19:36:10|2228.03|2226.53|2229.72|2228.22|2229.72|2228.22|2227.73|2226.23|0
1643052980000|2022-01-24 19:36:20|2229.76|2228.26|2229.72|2228.22|2230.23|2228.73|2229.63|2228.13|0
1643052990000|2022-01-24 19:36:30|2229.68|2228.18|2230.55|2229.05|2230.62|2229.12|2229.42|2227.92|0
1643053000000|2022-01-24 19:36:40|2230.36|2228.86|2228.49|2226.99|2230.36|2228.86|2228.49|2226.99|0
1643053010000|2022-01-24 19:36:50|2228.62|2227.12|2229.12|2227.62|2229.42|2227.92|2228.62|2227.12|0
1643053020000|2022-01-24 19:37:00|2229.1|2227.6|2228.07|2226.57|2229.12|2227.62|2228.07|2226.57|0
1643053030000|2022-01-24 19:37:10|2227.95|2226.45|2227.7|2226.2|2227.95|2226.45|2227.09|2225.59|0
1643053040000|2022-01-24 19:37:20|2227.64|2226.14|2225.5|2224|2227.64|2226.14|2225.37|2223.87|0
1643053050000|2022-01-24 19:37:30|2225.56|2224.06|2225.03|2223.53|2225.65|2224.15|2224.66|2223.16|0
1643053060000|2022-01-24 19:37:40|2224.92|2223.42|2224.52|2223.02|2225.54|2224.04|2224.38|2222.88|0
1643053070000|2022-01-24 19:37:50|2224.44|2222.94|2225.02|2223.52|2225.53|2224.03|2224.35|2222.85|0
1643053080000|2022-01-24 19:38:00|2225.06|2223.56|2225.44|2223.94|2225.66|2224.16|2224.8|2223.3|0
1643053090000|2022-01-24 19:38:10|2225.4|2223.9|2224.96|2223.46|2225.75|2224.25|2224.52|2223.02|0
1643053100000|2022-01-24 19:38:20|2224.91|2223.41|2224.12|2222.62|2224.91|2223.41|2223.62|2222.12|0
1643053110000|2022-01-24 19:38:30|2224.22|2222.72|2223.07|2221.57|2224.25|2222.75|2223.05|2221.55|0
1643053120000|2022-01-24 19:38:40|2223.05|2221.55|2222.97|2221.47|2223.73|2222.23|2222.97|2221.47|0
1643053130000|2022-01-24 19:38:50|2222.79|2221.29|2223.83|2222.33|2223.83|2222.33|2222.75|2221.25|0
1643053140000|2022-01-24 19:39:00|2223.91|2222.41|2224.87|2223.37|2224.87|2223.37|2223.35|2221.85|0
1643053150000|2022-01-24 19:39:10|2224.68|2223.18|2224.25|2222.75|2224.68|2223.18|2224.03|2222.53|0
1643053160000|2022-01-24 19:39:20|2224.23|2222.73|2224.21|2222.71|2224.7|2223.2|2223.95|2222.45|0
1643053170000|2022-01-24 19:39:30|2224.25|2222.75|2225.02|2223.52|2225.19|2223.69|2224.21|2222.71|0
1643053180000|2022-01-24 19:39:40|2224.93|2223.43|2225.56|2224.06|2225.65|2224.15|2224.64|2223.14|0
1643053190000|2022-01-24 19:39:50|2225.52|2224.02|2225.28|2223.78|2225.56|2224.06|2224.9|2223.4|0
1643053200000|2022-01-24 19:40:00|2225.24|2223.74|2224.68|2223.18|2225.54|2224.04|2224.04|2222.54|0
1643053210000|2022-01-24 19:40:10|2224.59|2223.09|2223.69|2222.19|2224.62|2223.12|2223.52|2222.02|0
1643053220000|2022-01-24 19:40:20|2223.65|2222.15|2224.39|2222.89|2224.62|2223.12|2223.52|2222.02|0
1643053230000|2022-01-24 19:40:30|2224.36|2222.86|2225.78|2224.28|2226.08|2224.58|2224.23|2222.73|0
1643053240000|2022-01-24 19:40:40|2225.74|2224.24|2225.27|2223.77|2225.82|2224.32|2225.14|2223.64|0
1643053250000|2022-01-24 19:40:50|2225.25|2223.75|2225.33|2223.83|2225.87|2224.37|2225.1|2223.6|0
1643053260000|2022-01-24 19:41:00|2225.24|2223.74|2224.88|2223.38|2225.44|2223.94|2224.37|2222.87|0
1643053270000|2022-01-24 19:41:10|2224.92|2223.42|2224.54|2223.04|2225.44|2223.94|2224.54|2223.04|0
1643053280000|2022-01-24 19:41:20|2224.5|2223|2226.34|2224.84|2226.38|2224.88|2224.11|2222.61|0
1643053290000|2022-01-24 19:41:30|2226.3|2224.8|2226.06|2224.56|2226.6|2225.1|2226|2224.5|0
1643053300000|2022-01-24 19:41:40|2226.04|2224.54|2226.66|2225.16|2226.83|2225.33|2225.7|2224.2|0
1643053310000|2022-01-24 19:41:50|2226.57|2225.07|2226.88|2225.38|2227.01|2225.51|2226.49|2224.99|0
1643053320000|2022-01-24 19:42:00|2226.79|2225.29|2225.82|2224.32|2226.92|2225.42|2225.35|2223.85|0
1643053330000|2022-01-24 19:42:10|2225.85|2224.35|2226.12|2224.62|2226.66|2225.16|2225.82|2224.32|0
1643053340000|2022-01-24 19:42:20|2226.08|2224.58|2225.26|2223.76|2226.08|2224.58|2225.01|2223.51|0
1643053350000|2022-01-24 19:42:30|2225.24|2223.74|2224.64|2223.14|2225.46|2223.96|2224.54|2223.04|0
1643053360000|2022-01-24 19:42:40|2224.58|2223.08|2224.94|2223.44|2225.18|2223.68|2224.5|2223|0
1643053370000|2022-01-24 19:42:50|2224.88|2223.38|2224.88|2223.38|2225.22|2223.72|2224.88|2223.38|0
1643053380000|2022-01-24 19:43:00|2224.97|2223.47|2225.44|2223.94|2226|2224.5|2224.88|2223.38|0
1643053390000|2022-01-24 19:43:10|2225.28|2223.78|2224.16|2222.66|2225.28|2223.78|2223.94|2222.44|0
1643053400000|2022-01-24 19:43:20|2224.12|2222.62|2224.5|2223|2224.8|2223.3|2223.94|2222.44|0
1643053410000|2022-01-24 19:43:30|2224.46|2222.96|2225.44|2223.94|2225.7|2224.2|2224.2|2222.7|0
1643053420000|2022-01-24 19:43:40|2225.42|2223.92|2225.96|2224.46|2226.33|2224.83|2225.36|2223.86|0
1643053430000|2022-01-24 19:43:50|2226.05|2224.55|2226.82|2225.32|2227.04|2225.54|2225.9|2224.4|0
1643053440000|2022-01-24 19:44:00|2226.91|2225.41|2226.57|2225.07|2227.02|2225.52|2226.48|2224.98|0
1643053450000|2022-01-24 19:44:10|2226.48|2224.98|2225.54|2224.04|2226.64|2225.14|2225.37|2223.87|0
1643053460000|2022-01-24 19:44:20|2225.5|2224|2225.88|2224.38|2226.01|2224.51|2225.16|2223.66|0
1643053470000|2022-01-24 19:44:30|2225.76|2224.26|2225.67|2224.17|2225.76|2224.26|2224.86|2223.36|0
1643053480000|2022-01-24 19:44:40|2225.71|2224.21|2225.54|2224.04|2225.84|2224.34|2225.16|2223.66|0
1643053490000|2022-01-24 19:44:50|2225.46|2223.96|2225.22|2223.72|2225.48|2223.98|2224.86|2223.36|0
1643053500000|2022-01-24 19:45:00|2225.2|2223.7|2223.97|2222.47|2225.2|2223.7|2223.63|2222.13|0
1643053510000|2022-01-24 19:45:10|2224.01|2222.51|2224.63|2223.13|2224.96|2223.46|2223.9|2222.4|0
1643053520000|2022-01-24 19:45:20|2224.59|2223.09|2225.6|2224.1|2225.6|2224.1|2224.59|2223.09|0
1643053530000|2022-01-24 19:45:30|2225.42|2223.92|2225.38|2223.88|2226.07|2224.57|2225.3|2223.8|0
1643053540000|2022-01-24 19:45:40|2225.42|2223.92|2224.32|2222.82|2225.42|2223.92|2224.32|2222.82|0
1643053550000|2022-01-24 19:45:50|2224.41|2222.91|2223.2|2221.7|2224.45|2222.95|2222.92|2221.42|0
1643053560000|2022-01-24 19:46:00|2223.29|2221.79|2222.3|2220.8|2223.42|2221.92|2222.13|2220.63|0
1643053570000|2022-01-24 19:46:10|2222.26|2220.76|2221.88|2220.38|2222.26|2220.76|2221.36|2219.86|0
1643053580000|2022-01-24 19:46:20|2221.7|2220.2|2221.4|2219.9|2221.89|2220.39|2221.12|2219.62|0
1643053590000|2022-01-24 19:46:30|2221.49|2219.99|2221.09|2219.59|2221.49|2219.99|2220.61|2219.11|0
1643053600000|2022-01-24 19:46:40|2221.13|2219.63|2221.69|2220.19|2221.69|2220.19|2220.71|2219.21|0
1643053610000|2022-01-24 19:46:50|2222.05|2220.55|2222.81|2221.31|2223.11|2221.61|2222.05|2220.55|0
1643053620000|2022-01-24 19:47:00|2222.83|2221.33|2224.49|2222.99|2224.71|2223.21|2222.83|2221.33|0
1643053630000|2022-01-24 19:47:10|2224.45|2222.95|2224.27|2222.77|2224.51|2223.01|2223.45|2221.95|0
1643053640000|2022-01-24 19:47:20|2224.45|2222.95|2224.18|2222.68|2224.53|2223.03|2223.63|2222.13|0
1643053650000|2022-01-24 19:47:30|2224.25|2222.75|2224.32|2222.82|2224.95|2223.45|2224.05|2222.55|0
1643053660000|2022-01-24 19:47:40|2224.28|2222.78|2223.75|2222.25|2224.35|2222.85|2223.28|2221.78|0
1643053670000|2022-01-24 19:47:50|2223.77|2222.27|2223.37|2221.87|2224.14|2222.64|2222.81|2221.31|0
1643053680000|2022-01-24 19:48:00|2223.35|2221.85|2224.68|2223.18|2224.68|2223.18|2223.17|2221.67|0
1643053690000|2022-01-24 19:48:10|2224.67|2223.17|2224.66|2223.16|2224.95|2223.45|2224.29|2222.79|0
1643053700000|2022-01-24 19:48:20|2224.68|2223.18|2225.28|2223.78|2225.38|2223.88|2224.01|2222.51|0
1643053710000|2022-01-24 19:48:30|2225.25|2223.75|2225.23|2223.73|2225.75|2224.25|2225.13|2223.63|0
1643053720000|2022-01-24 19:48:40|2225.32|2223.82|2224.24|2222.74|2225.38|2223.88|2224.24|2222.74|0
1643053730000|2022-01-24 19:48:50|2224.12|2222.62|2224.74|2223.24|2224.91|2223.41|2224.12|2222.62|0
1643053740000|2022-01-24 19:49:00|2224.76|2223.26|2224.8|2223.3|2225.23|2223.73|2224.48|2222.98|0
1643053750000|2022-01-24 19:49:10|2224.86|2223.36|2224.69|2223.19|2224.89|2223.39|2223.86|2222.36|0
1643053760000|2022-01-24 19:49:20|2224.67|2223.17|2227.58|2226.08|2227.62|2226.12|2224.52|2223.02|0
1643053770000|2022-01-24 19:49:30|2227.56|2226.06|2228.89|2227.39|2228.97|2227.47|2227.54|2226.04|0
1643053780000|2022-01-24 19:49:40|2228.93|2227.43|2228.85|2227.35|2229.49|2227.99|2228.7|2227.2|0
1643053790000|2022-01-24 19:49:50|2228.81|2227.31|2228.61|2227.11|2228.92|2227.42|2228.01|2226.51|0
1643053800000|2022-01-24 19:50:00|2228.64|2227.14|2228.98|2227.48|2229.2|2227.7|2228.31|2226.81|0
1643053810000|2022-01-24 19:50:10|2229.07|2227.57|2229.95|2228.45|2230.02|2228.52|2228.94|2227.44|0
1643053820000|2022-01-24 19:50:20|2229.87|2228.37|2230.28|2228.78|2230.7|2229.2|2229.87|2228.37|0
1643053830000|2022-01-24 19:50:30|2230.2|2228.7|2229.71|2228.21|2230.37|2228.87|2229.56|2228.06|0
1643053840000|2022-01-24 19:50:40|2229.62|2228.12|2227.95|2226.45|2229.62|2228.12|2227.8|2226.3|0
1643053850000|2022-01-24 19:50:50|2227.89|2226.39|2227.85|2226.35|2228.17|2226.67|2227.46|2225.96|0
1643053860000|2022-01-24 19:51:00|2227.87|2226.37|2229.04|2227.54|2229.28|2227.78|2227.87|2226.37|0
1643053870000|2022-01-24 19:51:10|2229|2227.5|2227.9|2226.4|2229.17|2227.67|2227.86|2226.36|0
1643053880000|2022-01-24 19:51:20|2227.82|2226.32|2227.12|2225.62|2227.82|2226.32|2226.84|2225.34|0
1643053890000|2022-01-24 19:51:30|2227.18|2225.68|2227.46|2225.96|2227.52|2226.02|2226.5|2225|0
1643053900000|2022-01-24 19:51:40|2227.44|2225.94|2227.74|2226.24|2228.32|2226.82|2227.12|2225.62|0
1643053910000|2022-01-24 19:51:50|2227.7|2226.2|2228.65|2227.15|2228.94|2227.44|2227.7|2226.2|0
1643053920000|2022-01-24 19:52:00|2228.56|2227.06|2229.68|2228.18|2230.19|2228.69|2228.3|2226.8|0
1643053930000|2022-01-24 19:52:10|2229.59|2228.09|2229.65|2228.15|2229.93|2228.43|2229.27|2227.77|0
1643053940000|2022-01-24 19:52:20|2229.51|2228.01|2227.51|2226.01|2229.51|2228.01|2227.49|2225.99|0
1643053950000|2022-01-24 19:52:30|2227.6|2226.1|2227.85|2226.35|2227.94|2226.44|2227.15|2225.65|0
1643053960000|2022-01-24 19:52:40|2227.81|2226.31|2228.44|2226.94|2228.74|2227.24|2227.16|2225.66|0
1643053970000|2022-01-24 19:52:50|2228.53|2227.03|2228.52|2227.02|2229.25|2227.75|2228.22|2226.72|0
1643053980000|2022-01-24 19:53:00|2228.7|2227.2|2228.52|2227.02|2228.78|2227.28|2227.96|2226.46|0
1643053990000|2022-01-24 19:53:10|2228.56|2227.06|2229.49|2227.99|2229.49|2227.99|2228.22|2226.72|0
1643054000000|2022-01-24 19:53:20|2229.68|2228.18|2229.16|2227.66|2229.81|2228.31|2229.16|2227.66|0
1643054010000|2022-01-24 19:53:30|2229.34|2227.84|2229.62|2228.12|2229.77|2228.27|2229.12|2227.62|0
1643054020000|2022-01-24 19:53:40|2229.53|2228.03|2230.69|2229.19|2230.73|2229.23|2229.53|2228.03|0
1643054030000|2022-01-24 19:53:50|2230.65|2229.15|2230.6|2229.1|2230.86|2229.36|2230.35|2228.85|0
1643054040000|2022-01-24 19:54:00|2230.56|2229.06|2231.11|2229.61|2231.11|2229.61|2230.07|2228.57|0
1643054050000|2022-01-24 19:54:10|2230.93|2229.43|2230.55|2229.05|2231.39|2229.89|2230.44|2228.94|0
1643054060000|2022-01-24 19:54:20|2230.67|2229.17|2230.85|2229.35|2231.23|2229.73|2230.55|2229.05|0
1643054070000|2022-01-24 19:54:30|2230.87|2229.37|2231.21|2229.71|2231.66|2230.16|2230.87|2229.37|0
1643054080000|2022-01-24 19:54:40|2231.27|2229.77|2231.62|2230.12|2231.68|2230.18|2231|2229.5|0
1643054090000|2022-01-24 19:54:50|2231.53|2230.03|2231.53|2230.03|2231.83|2230.33|2231.1|2229.6|0
1643054100000|2022-01-24 19:55:00|2231.49|2229.99|2229.65|2228.15|2231.53|2230.03|2229.65|2228.15|0
1643054110000|2022-01-24 19:55:10|2229.69|2228.19|2230.35|2228.85|2230.88|2229.38|2229.69|2228.19|0
1643054120000|2022-01-24 19:55:20|2230.26|2228.76|2230.26|2228.76|2230.9|2229.4|2230.18|2228.68|0
1643054130000|2022-01-24 19:55:30|2230.15|2228.65|2230.08|2228.58|2230.52|2229.02|2230|2228.5|0
1643054140000|2022-01-24 19:55:40|2230.26|2228.76|2231.22|2229.72|2231.58|2230.08|2229.96|2228.46|0
1643054150000|2022-01-24 19:55:50|2231.24|2229.74|2230.6|2229.1|2231.28|2229.78|2230.28|2228.78|0
1643054160000|2022-01-24 19:56:00|2230.54|2229.04|2230.68|2229.18|2231.22|2229.72|2230.34|2228.84|0
1643054170000|2022-01-24 19:56:10|2230.7|2229.2|2231.2|2229.7|2231.33|2229.83|2230.66|2229.16|0
1643054180000|2022-01-24 19:56:20|2231.11|2229.61|2230.05|2228.55|2231.33|2229.83|2230.05|2228.55|0
1643054190000|2022-01-24 19:56:30|2230.01|2228.51|2230.11|2228.61|2230.28|2228.78|2229.07|2227.57|0
1643054200000|2022-01-24 19:56:40|2230.02|2228.52|2230.59|2229.09|2231.12|2229.62|2229.83|2228.33|0
1643054210000|2022-01-24 19:56:50|2230.61|2229.11|2230.09|2228.59|2230.61|2229.11|2229.92|2228.42|0
1643054220000|2022-01-24 19:57:00|2230.05|2228.55|2230.74|2229.24|2231.05|2229.55|2229.75|2228.25|0
1643054230000|2022-01-24 19:57:10|2230.66|2229.16|2230.35|2228.85|2230.74|2229.24|2230.05|2228.55|0
1643054240000|2022-01-24 19:57:20|2230.31|2228.81|2229.94|2228.44|2230.38|2228.88|2229.94|2228.44|0
1643054250000|2022-01-24 19:57:30|2229.86|2228.36|2229.21|2227.71|2229.88|2228.38|2229.13|2227.63|0
1643054260000|2022-01-24 19:57:40|2229.24|2227.74|2229.65|2228.15|2229.8|2228.3|2228.7|2227.2|0
1643054270000|2022-01-24 19:57:50|2229.56|2228.06|2230.29|2228.79|2230.76|2229.26|2229.52|2228.02|0
1643054280000|2022-01-24 19:58:00|2230.21|2228.71|2231.49|2229.99|2231.56|2230.06|2229.99|2228.49|0
1643054290000|2022-01-24 19:58:10|2231.53|2230.03|2231.86|2230.36|2231.86|2230.36|2230.93|2229.43|0
1643054300000|2022-01-24 19:58:20|2231.81|2230.31|2232.2|2230.7|2232.37|2230.87|2231.47|2229.97|0
1643054310000|2022-01-24 19:58:30|2232.18|2230.68|2232.18|2230.68|2232.68|2231.18|2231.94|2230.44|0
1643054320000|2022-01-24 19:58:40|2232.2|2230.7|2232.58|2231.08|2232.58|2231.08|2231.9|2230.4|0
1643054330000|2022-01-24 19:58:50|2232.54|2231.04|2233.04|2231.54|2233.04|2231.54|2232.2|2230.7|0
1643054340000|2022-01-24 19:59:00|2233.07|2231.57|2233.93|2232.43|2233.93|2232.43|2233.07|2231.57|0
1643054350000|2022-01-24 19:59:10|2234.12|2232.62|2235|2233.5|2235.09|2233.59|2234.12|2232.62|0
1643054360000|2022-01-24 19:59:20|2235.06|2233.56|2234.87|2233.37|2235.09|2233.59|2234.57|2233.07|0
1643054370000|2022-01-24 19:59:30|2234.81|2233.31|2235.46|2233.96|2235.71|2234.21|2234.8|2233.3|0
1643054380000|2022-01-24 19:59:40|2235.5|2234|2236.32|2234.82|2236.49|2234.99|2235.33|2233.83|0
1643054390000|2022-01-24 19:59:50|2236.41|2234.91|2236.02|2234.52|2236.75|2235.25|2236.02|2234.52|0
1643054400000|2022-01-24 20:00:00|2235.94|2234.44|2235.98|2234.48|2236.54|2235.04|2235.61|2234.11|0
1643054410000|2022-01-24 20:00:10|2236.04|2234.54|2236.4|2234.9|2236.91|2235.41|2235.72|2234.22|0
1643054420000|2022-01-24 20:00:20|2236.49|2234.99|2237.64|2236.14|2237.77|2236.27|2236.32|2234.82|0
1643054430000|2022-01-24 20:00:30|2237.73|2236.23|2238.02|2236.52|2238.32|2236.82|2237.52|2236.02|0
1643054440000|2022-01-24 20:00:40|2238.11|2236.61|2238.65|2237.15|2238.9|2237.4|2238.02|2236.52|0
1643054450000|2022-01-24 20:00:50|2238.62|2237.12|2238.91|2237.41|2238.97|2237.47|2238.25|2236.75|0
1643054460000|2022-01-24 20:01:00|2238.73|2237.23|2238.61|2237.11|2238.89|2237.39|2238.18|2236.68|0
1643054470000|2022-01-24 20:01:10|2238.58|2237.08|2238.63|2237.13|2238.98|2237.48|2238.48|2236.98|0
1643054480000|2022-01-24 20:01:20|2238.57|2237.07|2238.55|2237.05|2238.85|2237.35|2238.13|2236.63|0
1643054490000|2022-01-24 20:01:30|2238.51|2237.01|2238.36|2236.86|2238.51|2237.01|2238.06|2236.56|0
1643054500000|2022-01-24 20:01:40|2238.26|2236.76|2237.75|2236.25|2238.31|2236.81|2237.71|2236.21|0
1643054510000|2022-01-24 20:01:50|2237.67|2236.17|2237.39|2235.89|2238.05|2236.55|2237.31|2235.81|0
1643054520000|2022-01-24 20:02:00|2237.48|2235.98|2237.45|2235.95|2237.75|2236.25|2237.33|2235.83|0
1643054530000|2022-01-24 20:02:10|2237.54|2236.04|2238.8|2237.3|2238.86|2237.36|2237.41|2235.91|0
1643054540000|2022-01-24 20:02:20|2238.76|2237.26|2238.72|2237.22|2239.02|2237.52|2238.68|2237.18|0
1643054550000|2022-01-24 20:02:30|2238.76|2237.26|2239.28|2237.78|2239.8|2238.3|2238.76|2237.26|0
1643054560000|2022-01-24 20:02:40|2239.26|2237.76|2239.36|2237.86|2239.83|2238.33|2239.26|2237.76|0
1643054570000|2022-01-24 20:02:50|2239.32|2237.82|2240.04|2238.54|2240.3|2238.8|2239.32|2237.82|0
1643054580000|2022-01-24 20:03:00|2240.08|2238.58|2240.04|2238.54|2240.42|2238.92|2239.96|2238.46|0
1643054590000|2022-01-24 20:03:10|2239.94|2238.44|2239.04|2237.54|2239.94|2238.44|2239.04|2237.54|0
1643054600000|2022-01-24 20:03:20|2239.06|2237.56|2240.17|2238.67|2240.17|2238.67|2239.06|2237.56|0
1643054610000|2022-01-24 20:03:30|2240.26|2238.76|2240.08|2238.58|2240.34|2238.84|2239.91|2238.41|0
1643054620000|2022-01-24 20:03:40|2240.02|2238.52|2239.22|2237.72|2240.08|2238.58|2239.03|2237.53|0
1643054630000|2022-01-24 20:03:50|2239.24|2237.74|2238.2|2236.7|2239.24|2237.74|2237.94|2236.44|0
1643054640000|2022-01-24 20:04:00|2238.22|2236.72|2239.41|2237.91|2239.83|2238.33|2238.22|2236.72|0
1643054650000|2022-01-24 20:04:10|2239.39|2237.89|2239.28|2237.78|2239.58|2238.08|2238.94|2237.44|0
1643054660000|2022-01-24 20:04:20|2239.37|2237.87|2239.92|2238.42|2239.96|2238.46|2239.3|2237.8|0
1643054670000|2022-01-24 20:04:30|2239.94|2238.44|2239.28|2237.78|2240.52|2239.02|2239.28|2237.78|0
1643054680000|2022-01-24 20:04:40|2239.21|2237.71|2237.97|2236.47|2239.21|2237.71|2237.77|2236.27|0
1643054690000|2022-01-24 20:04:50|2237.78|2236.28|2237.33|2235.83|2237.97|2236.47|2237.03|2235.53|0
1643054700000|2022-01-24 20:05:00|2237.29|2235.79|2237.97|2236.47|2238.01|2236.51|2237.01|2235.51|0
1643054710000|2022-01-24 20:05:10|2238.06|2236.56|2237.76|2236.26|2238.18|2236.68|2237.59|2236.09|0
1643054720000|2022-01-24 20:05:20|2237.67|2236.17|2236.61|2235.11|2237.71|2236.21|2236.31|2234.81|0
1643054730000|2022-01-24 20:05:30|2236.52|2235.02|2235.11|2233.61|2236.65|2235.15|2235.08|2233.58|0
1643054740000|2022-01-24 20:05:40|2235.21|2233.71|2235.34|2233.84|2235.39|2233.89|2234.87|2233.37|0
1643054750000|2022-01-24 20:05:50|2235.38|2233.88|2235.05|2233.55|2235.56|2234.06|2234.79|2233.29|0
1643054760000|2022-01-24 20:06:00|2235.13|2233.63|2235.2|2233.7|2235.41|2233.91|2234.88|2233.38|0
1643054770000|2022-01-24 20:06:10|2235.18|2233.68|2236.76|2235.26|2236.85|2235.35|2235.18|2233.68|0
1643054780000|2022-01-24 20:06:20|2236.72|2235.22|2236.92|2235.42|2237.2|2235.7|2236.72|2235.22|0
1643054790000|2022-01-24 20:06:30|2236.9|2235.4|2236.12|2234.62|2237.01|2235.51|2236.08|2234.58|0
1643054800000|2022-01-24 20:06:40|2236|2234.5|2234.81|2233.31|2236|2234.5|2234.74|2233.24|0
1643054810000|2022-01-24 20:06:50|2234.74|2233.24|2235.08|2233.58|2235.11|2233.61|2234.52|2233.02|0
1643054820000|2022-01-24 20:07:00|2235.09|2233.59|2236.17|2234.67|2236.21|2234.71|2235.04|2233.54|0
1643054830000|2022-01-24 20:07:10|2236.15|2234.65|2236.01|2234.51|2236.61|2235.11|2236.01|2234.51|0
1643054840000|2022-01-24 20:07:20|2236.05|2234.55|2236.12|2234.62|2236.91|2235.41|2235.75|2234.25|0
1643054850000|2022-01-24 20:07:30|2236.14|2234.64|2236.5|2235|2236.59|2235.09|2235.73|2234.23|0
1643054860000|2022-01-24 20:07:40|2236.46|2234.96|2236.12|2234.62|2236.72|2235.22|2235.82|2234.32|0
1643054870000|2022-01-24 20:07:50|2236.08|2234.58|2234.92|2233.42|2236.08|2234.58|2234.88|2233.38|0
1643054880000|2022-01-24 20:08:00|2234.88|2233.38|2235.17|2233.67|2235.26|2233.76|2234.32|2232.82|0
1643054890000|2022-01-24 20:08:10|2235.08|2233.58|2234.92|2233.42|2235.26|2233.76|2234.7|2233.2|0
1643054900000|2022-01-24 20:08:20|2234.94|2233.44|2235.78|2234.28|2235.82|2234.32|2234.79|2233.29|0
1643054910000|2022-01-24 20:08:30|2235.6|2234.1|2235.26|2233.76|2235.9|2234.4|2235.21|2233.71|0
1643054920000|2022-01-24 20:08:40|2235.28|2233.78|2235.3|2233.8|2235.3|2233.8|2234.91|2233.41|0
1643054930000|2022-01-24 20:08:50|2235.38|2233.88|2235.26|2233.76|2235.56|2234.06|2234.66|2233.16|0
1643054940000|2022-01-24 20:09:00|2235.22|2233.72|2235.96|2234.46|2236.27|2234.77|2234.94|2233.44|0
1643054950000|2022-01-24 20:09:10|2236.05|2234.55|2237.68|2236.18|2237.72|2236.22|2236.05|2234.55|0
1643054960000|2022-01-24 20:09:20|2237.64|2236.14|2238.17|2236.67|2238.45|2236.95|2237.55|2236.05|0
1643054970000|2022-01-24 20:09:30|2238.13|2236.63|2238.57|2237.07|2238.78|2237.28|2238.13|2236.63|0
1643054980000|2022-01-24 20:09:40|2238.63|2237.13|2238.13|2236.63|2238.91|2237.41|2238.13|2236.63|0
1643054990000|2022-01-24 20:09:50|2238.15|2236.65|2237.99|2236.49|2238.62|2237.12|2237.99|2236.49|0
1643055000000|2022-01-24 20:10:00|2238.06|2236.56|2238.42|2236.92|2238.64|2237.14|2237.99|2236.49|0
1643055010000|2022-01-24 20:10:10|2238.51|2237.01|2239.34|2237.84|2239.86|2238.36|2238.51|2237.01|0
1643055020000|2022-01-24 20:10:20|2239.38|2237.88|2240.71|2239.21|2240.71|2239.21|2239.36|2237.86|0
1643055030000|2022-01-24 20:10:30|2240.66|2239.16|2241.02|2239.52|2241.07|2239.57|2240.43|2238.93|0
1643055040000|2022-01-24 20:10:40|2241.11|2239.61|2241.25|2239.75|2241.49|2239.99|2240.93|2239.43|0
1643055050000|2022-01-24 20:10:50|2241.23|2239.73|2241.27|2239.77|2241.64|2240.14|2241.19|2239.69|0
1643055060000|2022-01-24 20:11:00|2241.19|2239.69|2240.64|2239.14|2241.19|2239.69|2240.55|2239.05|0
1643055070000|2022-01-24 20:11:10|2240.55|2239.05|2239.7|2238.2|2240.55|2239.05|2239.54|2238.04|0
1643055080000|2022-01-24 20:11:20|2239.8|2238.3|2240.57|2239.07|2240.57|2239.07|2239.67|2238.17|0
1643055090000|2022-01-24 20:11:30|2240.59|2239.09|2241.27|2239.77|2241.38|2239.88|2240.44|2238.94|0
1643055100000|2022-01-24 20:11:40|2241.18|2239.68|2241.35|2239.85|2241.57|2240.07|2241.05|2239.55|0
1643055110000|2022-01-24 20:11:50|2241.36|2239.86|2241.94|2240.44|2242.1|2240.6|2241.23|2239.73|0
1643055120000|2022-01-24 20:12:00|2241.91|2240.41|2241.95|2240.45|2242.25|2240.75|2241.61|2240.11|0
1643055130000|2022-01-24 20:12:10|2241.92|2240.42|2240.67|2239.17|2241.94|2240.44|2240.59|2239.09|0
1643055140000|2022-01-24 20:12:20|2240.65|2239.15|2241.27|2239.77|2241.44|2239.94|2240.63|2239.13|0
1643055150000|2022-01-24 20:12:30|2241.37|2239.87|2242.06|2240.56|2242.08|2240.58|2241.07|2239.57|0
1643055160000|2022-01-24 20:12:40|2242.08|2240.58|2242.42|2240.92|2242.44|2240.94|2242.02|2240.52|0
1643055170000|2022-01-24 20:12:50|2242.38|2240.88|2242.64|2241.14|2242.76|2241.26|2242.38|2240.88|0
1643055180000|2022-01-24 20:13:00|2242.68|2241.18|2242.59|2241.09|2242.92|2241.42|2242.01|2240.51|0
1643055190000|2022-01-24 20:13:10|2242.61|2241.11|2243.04|2241.54|2243.15|2241.65|2242.48|2240.98|0
1643055200000|2022-01-24 20:13:20|2242.95|2241.45|2243.53|2242.03|2243.66|2242.16|2242.87|2241.37|0
1643055210000|2022-01-24 20:13:30|2243.43|2241.93|2243.3|2241.8|2243.66|2242.16|2243.02|2241.52|0
1643055220000|2022-01-24 20:13:40|2243.21|2241.71|2242.78|2241.28|2243.62|2242.12|2242.78|2241.28|0
1643055230000|2022-01-24 20:13:50|2242.87|2241.37|2242.55|2241.05|2243.17|2241.67|2242.23|2240.73|0
1643055240000|2022-01-24 20:14:00|2242.51|2241.01|2241.95|2240.45|2242.51|2241.01|2241.87|2240.37|0
1643055250000|2022-01-24 20:14:10|2241.97|2240.47|2242.55|2241.05|2242.77|2241.27|2241.95|2240.45|0
1643055260000|2022-01-24 20:14:20|2242.64|2241.14|2243.07|2241.57|2243.52|2242.02|2242.64|2241.14|0
1643055270000|2022-01-24 20:14:30|2243.11|2241.61|2243.33|2241.83|2243.63|2242.13|2243.11|2241.61|0
1643055280000|2022-01-24 20:14:40|2243.37|2241.87|2243.54|2242.04|2243.71|2242.21|2243.37|2241.87|0
1643055290000|2022-01-24 20:14:50|2243.63|2242.13|2243.6|2242.1|2243.71|2242.21|2243.38|2241.88|0
1643055300000|2022-01-24 20:15:00|2243.58|2242.08|2244.34|2242.84|2244.34|2242.84|2243.42|2241.92|0
1643055310000|2022-01-24 20:15:10|2244.35|2242.85|2244.87|2243.37|2244.87|2243.37|2243.97|2242.47|0
1643055320000|2022-01-24 20:15:20|2244.83|2243.33|2245.65|2244.15|2245.73|2244.23|2244.79|2243.29|0
1643055330000|2022-01-24 20:15:30|2245.69|2244.19|2245.93|2244.43|2246.28|2244.78|2245.69|2244.19|0
1643055340000|2022-01-24 20:15:40|2245.91|2244.41|2246.26|2244.76|2246.45|2244.95|2245.91|2244.41|0
1643055350000|2022-01-24 20:15:50|2246.28|2244.78|2246.74|2245.24|2247.27|2245.77|2246.28|2244.78|0
1643055360000|2022-01-24 20:16:00|2246.7|2245.2|2246.87|2245.37|2246.93|2245.43|2246.23|2244.73|0
1643055370000|2022-01-24 20:16:10|2246.89|2245.39|2247.45|2245.95|2247.45|2245.95|2246.86|2245.36|0
1643055380000|2022-01-24 20:16:20|2247.44|2245.94|2247.83|2246.33|2247.87|2246.37|2246.93|2245.43|0
1643055390000|2022-01-24 20:16:30|2247.73|2246.23|2247.6|2246.1|2247.98|2246.48|2247.38|2245.88|0
1643055400000|2022-01-24 20:16:40|2247.64|2246.14|2247.34|2245.84|2247.94|2246.44|2247.32|2245.82|0
1643055410000|2022-01-24 20:16:50|2247.32|2245.82|2247.51|2246.01|2247.86|2246.36|2246.68|2245.18|0
1643055420000|2022-01-24 20:17:00|2247.55|2246.05|2247|2245.5|2247.7|2246.2|2246.87|2245.37|0
1643055430000|2022-01-24 20:17:10|2246.96|2245.46|2246.47|2244.97|2246.96|2245.46|2246.02|2244.52|0
1643055440000|2022-01-24 20:17:20|2246.43|2244.93|2246.13|2244.63|2246.8|2245.3|2245.87|2244.37|0
1643055450000|2022-01-24 20:17:30|2246.09|2244.59|2245.23|2243.73|2246.13|2244.63|2245.19|2243.69|0
1643055460000|2022-01-24 20:17:40|2245.21|2243.71|2243.99|2242.49|2245.27|2243.77|2243.99|2242.49|0
1643055470000|2022-01-24 20:17:50|2243.93|2242.43|2243.67|2242.17|2244.06|2242.56|2243.57|2242.07|0
1643055480000|2022-01-24 20:18:00|2243.69|2242.19|2244.61|2243.11|2244.65|2243.15|2243.67|2242.17|0
1643055490000|2022-01-24 20:18:10|2244.65|2243.15|2245.41|2243.91|2245.56|2244.06|2244.57|2243.07|0
1643055500000|2022-01-24 20:18:20|2245.43|2243.93|2245.39|2243.89|2245.88|2244.38|2245.19|2243.69|0
1643055510000|2022-01-24 20:18:30|2245.3|2243.8|2245.23|2243.73|2245.47|2243.97|2244.87|2243.37|0
1643055520000|2022-01-24 20:18:40|2245.21|2243.71|2244.5|2243|2245.21|2243.71|2244.13|2242.63|0
1643055530000|2022-01-24 20:18:50|2244.41|2242.91|2243.44|2241.94|2244.41|2242.91|2243.27|2241.77|0
1643055540000|2022-01-24 20:19:00|2243.34|2241.84|2243.04|2241.54|2243.77|2242.27|2243.02|2241.52|0
1643055550000|2022-01-24 20:19:10|2242.95|2241.45|2242.52|2241.02|2242.98|2241.48|2242.26|2240.76|0
1643055560000|2022-01-24 20:19:20|2242.56|2241.06|2240.82|2239.32|2242.56|2241.06|2240.5|2239|0
1643055570000|2022-01-24 20:19:30|2240.96|2239.46|2240.58|2239.08|2241.14|2239.64|2240.15|2238.65|0
1643055580000|2022-01-24 20:19:40|2240.4|2238.9|2240.28|2238.78|2240.58|2239.08|2239.87|2238.37|0
1643055590000|2022-01-24 20:19:50|2240.32|2238.82|2240.66|2239.16|2240.92|2239.42|2240.07|2238.57|0
1643055600000|2022-01-24 20:20:00|2240.7|2239.2|2242.14|2240.64|2242.14|2240.64|2240.7|2239.2|0
1643055610000|2022-01-24 20:20:10|2242.16|2240.66|2242.25|2240.75|2242.55|2241.05|2242|2240.5|0
1643055620000|2022-01-24 20:20:20|2242.43|2240.93|2243.7|2242.2|2243.74|2242.24|2242.43|2240.93|0
1643055630000|2022-01-24 20:20:30|2243.74|2242.24|2244.18|2242.68|2244.46|2242.96|2243.68|2242.18|0
1643055640000|2022-01-24 20:20:40|2244.12|2242.62|2244.02|2242.52|2244.64|2243.14|2243.74|2242.24|0
1643055650000|2022-01-24 20:20:50|2243.93|2242.43|2243.78|2242.28|2244.16|2242.66|2243.66|2242.16|0
1643055660000|2022-01-24 20:21:00|2243.87|2242.37|2245.02|2243.52|2245.02|2243.52|2243.87|2242.37|0
1643055670000|2022-01-24 20:21:10|2244.96|2243.46|2245.11|2243.61|2245.47|2243.97|2244.82|2243.32|0
1643055680000|2022-01-24 20:21:20|2245.21|2243.71|2245.53|2244.03|2245.53|2244.03|2244.93|2243.43|0
1643055690000|2022-01-24 20:21:30|2245.45|2243.95|2245.19|2243.69|2245.71|2244.21|2245.15|2243.65|0
1643055700000|2022-01-24 20:21:40|2245.27|2243.77|2244.98|2243.48|2245.34|2243.84|2244.83|2243.33|0
1643055710000|2022-01-24 20:21:50|2244.89|2243.39|2246|2244.5|2246.15|2244.65|2244.89|2243.39|0
1643055720000|2022-01-24 20:22:00|2245.91|2244.41|2246.28|2244.78|2246.41|2244.91|2245.66|2244.16|0
1643055730000|2022-01-24 20:22:10|2246.35|2244.85|2246.35|2244.85|2246.43|2244.93|2246.05|2244.55|0
1643055740000|2022-01-24 20:22:20|2246.33|2244.83|2246.55|2245.05|2246.93|2245.43|2246.31|2244.81|0
1643055750000|2022-01-24 20:22:30|2246.51|2245.01|2246.81|2245.31|2246.91|2245.41|2246.49|2244.99|0
1643055760000|2022-01-24 20:22:40|2246.85|2245.35|2246.75|2245.25|2246.87|2245.37|2246.66|2245.16|0
1643055770000|2022-01-24 20:22:50|2246.77|2245.27|2246.31|2244.81|2246.77|2245.27|2246.13|2244.63|0
1643055780000|2022-01-24 20:23:00|2246.37|2244.87|2245.68|2244.18|2246.37|2244.87|2245.12|2243.62|0
1643055790000|2022-01-24 20:23:10|2245.58|2244.08|2245.04|2243.54|2245.72|2244.22|2244.76|2243.26|0
1643055800000|2022-01-24 20:23:20|2245.02|2243.52|2244.82|2243.32|2245.08|2243.58|2244.72|2243.22|0
1643055810000|2022-01-24 20:23:30|2244.84|2243.34|2245.64|2244.14|2245.68|2244.18|2244.82|2243.32|0
1643055820000|2022-01-24 20:23:40|2245.68|2244.18|2246.69|2245.19|2246.69|2245.19|2245.35|2243.85|0
1643055830000|2022-01-24 20:23:50|2246.77|2245.27|2246.67|2245.17|2246.77|2245.27|2246.07|2244.57|0
1643055840000|2022-01-24 20:24:00|2246.55|2245.05|2245.82|2244.32|2246.55|2245.05|2245.66|2244.16|0
1643055850000|2022-01-24 20:24:10|2245.73|2244.23|2245.13|2243.63|2245.86|2244.36|2244.96|2243.46|0
1643055860000|2022-01-24 20:24:20|2245.04|2243.54|2244.75|2243.25|2245.6|2244.1|2244.66|2243.16|0
1643055870000|2022-01-24 20:24:30|2244.66|2243.16|2244.8|2243.3|2244.9|2243.4|2244.28|2242.78|0
1643055880000|2022-01-24 20:24:40|2244.78|2243.28|2245.1|2243.6|2245.1|2243.6|2244.73|2243.23|0
1643055890000|2022-01-24 20:24:50|2245.05|2243.55|2244.75|2243.25|2245.33|2243.83|2244.35|2242.85|0
1643055900000|2022-01-24 20:25:00|2244.76|2243.26|2246.7|2245.2|2246.81|2245.31|2244.71|2243.21|0
1643055910000|2022-01-24 20:25:10|2246.72|2245.22|2246.38|2244.88|2246.72|2245.22|2246.06|2244.56|0
1643055920000|2022-01-24 20:25:20|2246.47|2244.97|2245.66|2244.16|2246.51|2245.01|2245.64|2244.14|0
1643055930000|2022-01-24 20:25:30|2245.64|2244.14|2245.41|2243.91|2246.1|2244.6|2245.15|2243.65|0
1643055940000|2022-01-24 20:25:40|2245.31|2243.81|2245.22|2243.72|2245.78|2244.28|2245.2|2243.7|0
1643055950000|2022-01-24 20:25:50|2245.26|2243.76|2245.82|2244.32|2246.22|2244.72|2245.26|2243.76|0
1643055960000|2022-01-24 20:26:00|2245.8|2244.3|2245.65|2244.15|2245.82|2244.32|2245.45|2243.95|0
1643055970000|2022-01-24 20:26:10|2245.75|2244.25|2246.42|2244.92|2246.72|2245.22|2245.45|2243.95|0
1643055980000|2022-01-24 20:26:20|2246.4|2244.9|2246.12|2244.62|2246.72|2245.22|2245.67|2244.17|0
1643055990000|2022-01-24 20:26:30|2246.2|2244.7|2246.8|2245.3|2246.89|2245.39|2246.2|2244.7|0
1643056000000|2022-01-24 20:26:40|2246.84|2245.34|2247.59|2246.09|2247.65|2246.15|2246.54|2245.04|0
1643056010000|2022-01-24 20:26:50|2247.61|2246.11|2248.15|2246.65|2248.43|2246.93|2247.37|2245.87|0
1643056020000|2022-01-24 20:27:00|2248.11|2246.61|2246.73|2245.23|2248.15|2246.65|2246.73|2245.23|0
1643056030000|2022-01-24 20:27:10|2246.89|2245.39|2244.83|2243.33|2247.07|2245.57|2244.63|2243.13|0
1643056040000|2022-01-24 20:27:20|2244.74|2243.24|2242.73|2241.23|2244.74|2243.24|2242.69|2241.19|0
1643056050000|2022-01-24 20:27:30|2242.64|2241.14|2242.73|2241.23|2243.26|2241.76|2242.13|2240.63|0
1643056060000|2022-01-24 20:27:40|2242.81|2241.31|2242.58|2241.08|2242.81|2241.31|2241.71|2240.21|0
1643056070000|2022-01-24 20:27:50|2242.55|2241.05|2243.58|2242.08|2243.58|2242.08|2242.43|2240.93|0
1643056080000|2022-01-24 20:28:00|2243.48|2241.98|2243.67|2242.17|2244.31|2242.81|2243.07|2241.57|0
1643056090000|2022-01-24 20:28:10|2243.71|2242.21|2243.85|2242.35|2244.92|2243.42|2243.71|2242.21|0
1643056100000|2022-01-24 20:28:20|2243.8|2242.3|2242.39|2240.89|2243.8|2242.3|2242.13|2240.63|0
1643056110000|2022-01-24 20:28:30|2242.3|2240.8|2242.73|2241.23|2242.94|2241.44|2242.17|2240.67|0
1643056120000|2022-01-24 20:28:40|2242.55|2241.05|2243.53|2242.03|2243.86|2242.36|2242.55|2241.05|0
1643056130000|2022-01-24 20:28:50|2243.62|2242.12|2243.45|2241.95|2244.58|2243.08|2243.22|2241.72|0
1643056140000|2022-01-24 20:29:00|2243.52|2242.02|2245.22|2243.72|2245.68|2244.18|2243.48|2241.98|0
1643056150000|2022-01-24 20:29:10|2245.04|2243.54|2245.8|2244.3|2245.85|2244.35|2245.04|2243.54|0
1643056160000|2022-01-24 20:29:20|2245.84|2244.34|2245.76|2244.26|2246.19|2244.69|2245.34|2243.84|0
1643056170000|2022-01-24 20:29:30|2245.78|2244.28|2245.89|2244.39|2246.14|2244.64|2245.4|2243.9|0
1643056180000|2022-01-24 20:29:40|2245.91|2244.41|2245.15|2243.65|2245.91|2244.41|2244.96|2243.46|0
1643056190000|2022-01-24 20:29:50|2245.24|2243.74|2245.56|2244.06|2246|2244.5|2245.24|2243.74|0
1643056200000|2022-01-24 20:30:00|2245.54|2244.04|2242.59|2241.09|2245.54|2244.04|2242.4|2240.9|0
1643056210000|2022-01-24 20:30:10|2242.66|2241.16|2242.95|2241.45|2243.37|2241.87|2241.77|2240.27|0
1643056220000|2022-01-24 20:30:20|2243.03|2241.53|2243.69|2242.19|2244.22|2242.72|2242.99|2241.49|0
1643056230000|2022-01-24 20:30:30|2243.63|2242.13|2245.03|2243.53|2245.39|2243.89|2243.59|2242.09|0
1643056240000|2022-01-24 20:30:40|2244.94|2243.44|2246.45|2244.95|2246.52|2245.02|2244.53|2243.03|0
1643056250000|2022-01-24 20:30:50|2246.48|2244.98|2247.24|2245.74|2247.37|2245.87|2246.39|2244.89|0
1643056260000|2022-01-24 20:31:00|2247.15|2245.65|2248.1|2246.6|2248.14|2246.64|2246.9|2245.4|0
1643056270000|2022-01-24 20:31:10|2248.16|2246.66|2248.19|2246.69|2248.26|2246.76|2247.55|2246.05|0
1643056280000|2022-01-24 20:31:20|2248.11|2246.61|2247.9|2246.4|2248.15|2246.65|2247.22|2245.72|0
1643056290000|2022-01-24 20:31:30|2247.94|2246.44|2248.28|2246.78|2248.6|2247.1|2247.3|2245.8|0
1643056300000|2022-01-24 20:31:40|2248.26|2246.76|2249.02|2247.52|2249.06|2247.56|2248.26|2246.76|0
1643056310000|2022-01-24 20:31:50|2249.06|2247.56|2249.34|2247.84|2249.58|2248.08|2248.94|2247.44|0
1643056320000|2022-01-24 20:32:00|2249.36|2247.86|2249.66|2248.16|2249.8|2248.3|2249.36|2247.86|0
1643056330000|2022-01-24 20:32:10|2249.62|2248.12|2250.3|2248.8|2250.3|2248.8|2249.36|2247.86|0
1643056340000|2022-01-24 20:32:20|2250.37|2248.87|2251.38|2249.88|2251.38|2249.88|2250.3|2248.8|0
1643056350000|2022-01-24 20:32:30|2251.42|2249.92|2252.12|2250.62|2252.27|2250.77|2251.38|2249.88|0
1643056360000|2022-01-24 20:32:40|2252.1|2250.6|2251.84|2250.34|2252.35|2250.85|2251.73|2250.23|0
1643056370000|2022-01-24 20:32:50|2251.88|2250.38|2252.65|2251.15|2252.69|2251.19|2251.67|2250.17|0
1643056380000|2022-01-24 20:33:00|2252.47|2250.97|2250.72|2249.22|2252.47|2250.97|2250.69|2249.19|0
1643056390000|2022-01-24 20:33:10|2250.82|2249.32|2252.87|2251.37|2252.87|2251.37|2250.82|2249.32|0
1643056400000|2022-01-24 20:33:20|2252.85|2251.35|2253.02|2251.52|2253.1|2251.6|2252.6|2251.1|0
1643056410000|2022-01-24 20:33:30|2253.06|2251.56|2253.78|2252.28|2254.01|2252.51|2253.06|2251.56|0
1643056420000|2022-01-24 20:33:40|2253.8|2252.3|2254.05|2252.55|2254.3|2252.8|2253.32|2251.82|0
1643056430000|2022-01-24 20:33:50|2254.15|2252.65|2254.33|2252.83|2254.61|2253.11|2253.91|2252.41|0
1643056440000|2022-01-24 20:34:00|2254.39|2252.89|2255.21|2253.71|2255.21|2253.71|2254.24|2252.74|0
1643056450000|2022-01-24 20:34:10|2255.3|2253.8|2255.66|2254.16|2255.92|2254.42|2255.14|2253.64|0
1643056460000|2022-01-24 20:34:20|2255.62|2254.12|2253.96|2252.46|2255.75|2254.25|2253.9|2252.4|0
1643056470000|2022-01-24 20:34:30|2253.88|2252.38|2253.16|2251.66|2254.2|2252.7|2253.01|2251.51|0
1643056480000|2022-01-24 20:34:40|2253.1|2251.6|2254.59|2253.09|2254.68|2253.18|2253.1|2251.6|0
1643056490000|2022-01-24 20:34:50|2254.61|2253.11|2255.3|2253.8|2255.36|2253.86|2254.48|2252.98|0
1643056500000|2022-01-24 20:35:00|2255.32|2253.82|2255|2253.5|2255.32|2253.82|2254.5|2253|0
1643056510000|2022-01-24 20:35:10|2255.02|2253.52|2255.31|2253.81|2255.63|2254.13|2254.96|2253.46|0
1643056520000|2022-01-24 20:35:20|2255.33|2253.83|2254.77|2253.27|2255.61|2254.11|2254.35|2252.85|0
1643056530000|2022-01-24 20:35:30|2254.89|2253.39|2255.33|2253.83|2255.37|2253.87|2254.69|2253.19|0
1643056540000|2022-01-24 20:35:40|2255.29|2253.79|2255.54|2254.04|2255.67|2254.17|2255.2|2253.7|0
1643056550000|2022-01-24 20:35:50|2255.63|2254.13|2255.13|2253.63|2255.86|2254.36|2255.11|2253.61|0
1643056560000|2022-01-24 20:36:00|2255.07|2253.57|2253.72|2252.22|2255.22|2253.72|2253.37|2251.87|0
1643056570000|2022-01-24 20:36:10|2253.74|2252.24|2254.2|2252.7|2254.46|2252.96|2253.44|2251.94|0
1643056580000|2022-01-24 20:36:20|2254.16|2252.66|2253.03|2251.53|2254.16|2252.66|2252.69|2251.19|0
1643056590000|2022-01-24 20:36:30|2252.99|2251.49|2252.43|2250.93|2253.03|2251.53|2252.13|2250.63|0
1643056600000|2022-01-24 20:36:40|2252.31|2250.81|2252.21|2250.71|2252.35|2250.85|2251.53|2250.03|0
1643056610000|2022-01-24 20:36:50|2252.11|2250.61|2252.52|2251.02|2252.79|2251.29|2251.49|2249.99|0
1643056620000|2022-01-24 20:37:00|2252.51|2251.01|2254|2252.5|2254.24|2252.74|2252.51|2251.01|0
1643056630000|2022-01-24 20:37:10|2254.18|2252.68|2254.8|2253.3|2255.59|2254.09|2254.18|2252.68|0
1643056640000|2022-01-24 20:37:20|2254.89|2253.39|2254.95|2253.45|2255.22|2253.72|2254.38|2252.88|0
1643056650000|2022-01-24 20:37:30|2255.05|2253.55|2254.4|2252.9|2255.29|2253.79|2254.37|2252.87|0
1643056660000|2022-01-24 20:37:40|2254.5|2253|2254.67|2253.17|2254.78|2253.28|2254.1|2252.6|0
1643056670000|2022-01-24 20:37:50|2254.59|2253.09|2255.65|2254.15|2256.06|2254.56|2254.41|2252.91|0
1643056680000|2022-01-24 20:38:00|2255.57|2254.07|2255.63|2254.13|2255.68|2254.18|2255.27|2253.77|0
1643056690000|2022-01-24 20:38:10|2255.68|2254.18|2256.61|2255.11|2256.82|2255.32|2255.27|2253.77|0
1643056700000|2022-01-24 20:38:20|2256.65|2255.15|2256.44|2254.94|2256.99|2255.49|2256.22|2254.72|0
1643056710000|2022-01-24 20:38:30|2256.46|2254.96|2256.6|2255.1|2256.68|2255.18|2255.56|2254.06|0
1643056720000|2022-01-24 20:38:40|2256.64|2255.14|2257.15|2255.65|2257.24|2255.74|2256.32|2254.82|0
1643056730000|2022-01-24 20:38:50|2257.11|2255.61|2257.53|2256.03|2257.63|2256.13|2256.97|2255.47|0
1643056740000|2022-01-24 20:39:00|2257.59|2256.09|2257.5|2256|2258.16|2256.66|2257.46|2255.96|0
1643056750000|2022-01-24 20:39:10|2257.54|2256.04|2257.8|2256.3|2257.84|2256.34|2257.05|2255.55|0
1643056760000|2022-01-24 20:39:20|2257.76|2256.26|2257.16|2255.66|2257.82|2256.32|2257.07|2255.57|0
1643056770000|2022-01-24 20:39:30|2257.13|2255.63|2257.27|2255.77|2257.31|2255.81|2256.75|2255.25|0
1643056780000|2022-01-24 20:39:40|2257.31|2255.81|2258.06|2256.56|2258.16|2256.66|2257.31|2255.81|0
1643056790000|2022-01-24 20:39:50|2258.1|2256.6|2258.02|2256.52|2258.18|2256.68|2258.02|2256.52|0
1643056800000|2022-01-24 20:40:00|2257.48|2255.98|2258.02|2256.52|2258.36|2256.86|2256.98|2255.48|0
1643056810000|2022-01-24 20:40:10|2257.95|2256.45|2258.25|2256.75|2258.64|2257.14|2257.73|2256.23|0
1643056820000|2022-01-24 20:40:20|2258.43|2256.93|2258.64|2257.14|2258.85|2257.35|2258.21|2256.71|0
1643056830000|2022-01-24 20:40:30|2258.74|2257.24|2258.09|2256.59|2258.89|2257.39|2257.51|2256.01|0
1643056840000|2022-01-24 20:40:40|2258.27|2256.77|2257.35|2255.85|2258.33|2256.83|2257.35|2255.85|0
1643056850000|2022-01-24 20:40:50|2257.26|2255.76|2255.39|2253.89|2257.28|2255.78|2255.26|2253.76|0
1643056860000|2022-01-24 20:41:00|2255.3|2253.8|2254.62|2253.12|2255.6|2254.1|2254.62|2253.12|0
1643056870000|2022-01-24 20:41:10|2254.64|2253.14|2253.6|2252.1|2254.78|2253.28|2253.49|2251.99|0
1643056880000|2022-01-24 20:41:20|2253.79|2252.29|2253.31|2251.81|2253.83|2252.33|2252.91|2251.41|0
1643056890000|2022-01-24 20:41:30|2253.33|2251.83|2254.94|2253.44|2254.94|2253.44|2253.31|2251.81|0
1643056900000|2022-01-24 20:41:40|2254.84|2253.34|2255.8|2254.3|2255.8|2254.3|2254.84|2253.34|0
1643056910000|2022-01-24 20:41:50|2255.84|2254.34|2254.11|2252.61|2255.84|2254.34|2253.75|2252.25|0
1643056920000|2022-01-24 20:42:00|2254.02|2252.52|2253.73|2252.23|2254.13|2252.63|2253.25|2251.75|0
1643056930000|2022-01-24 20:42:10|2253.85|2252.35|2253.32|2251.82|2253.99|2252.49|2253.09|2251.59|0
1643056940000|2022-01-24 20:42:20|2253.28|2251.78|2252.58|2251.08|2253.28|2251.78|2252|2250.5|0
1643056950000|2022-01-24 20:42:30|2252.52|2251.02|2253.35|2251.85|2253.45|2251.95|2252.42|2250.92|0
1643056960000|2022-01-24 20:42:40|2253.39|2251.89|2253|2251.5|2253.43|2251.93|2252.81|2251.31|0
1643056970000|2022-01-24 20:42:50|2252.91|2251.41|2251.52|2250.02|2252.91|2251.41|2251.44|2249.94|0
1643056980000|2022-01-24 20:43:00|2251.61|2250.11|2251.1|2249.6|2252.21|2250.71|2251.1|2249.6|0
1643056990000|2022-01-24 20:43:10|2251.12|2249.62|2250.83|2249.33|2251.44|2249.94|2250.79|2249.29|0
1643057000000|2022-01-24 20:43:20|2250.85|2249.35|2250.29|2248.79|2250.85|2249.35|2250.25|2248.75|0
1643057010000|2022-01-24 20:43:30|2250.25|2248.75|2249.29|2247.79|2250.35|2248.85|2249.25|2247.75|0
1643057020000|2022-01-24 20:43:40|2249.37|2247.87|2250.39|2248.89|2250.82|2249.32|2249.29|2247.79|0
1643057030000|2022-01-24 20:43:50|2250.45|2248.95|2249.65|2248.15|2250.45|2248.95|2249.59|2248.09|0
1643057040000|2022-01-24 20:44:00|2249.57|2248.07|2249.42|2247.92|2250.03|2248.53|2249.31|2247.81|0
1643057050000|2022-01-24 20:44:10|2249.44|2247.94|2249.95|2248.45|2250.29|2248.79|2249.27|2247.77|0
1643057060000|2022-01-24 20:44:20|2249.87|2248.37|2249.91|2248.41|2250.12|2248.62|2249.65|2248.15|0
1643057070000|2022-01-24 20:44:30|2249.93|2248.43|2249.57|2248.07|2249.99|2248.49|2249.01|2247.51|0
1643057080000|2022-01-24 20:44:40|2249.5|2248|2250.63|2249.13|2250.97|2249.47|2249.22|2247.72|0
1643057090000|2022-01-24 20:44:50|2250.67|2249.17|2251.08|2249.58|2251.12|2249.62|2250.49|2248.99|0
1643057100000|2022-01-24 20:45:00|2251.05|2249.55|2253.2|2251.7|2253.2|2251.7|2250.71|2249.21|0
1643057110000|2022-01-24 20:45:10|2253.29|2251.79|2253.87|2252.37|2253.95|2252.45|2252.81|2251.31|0
1643057120000|2022-01-24 20:45:20|2253.99|2252.49|2254.62|2253.12|2254.91|2253.41|2253.93|2252.43|0
1643057130000|2022-01-24 20:45:30|2254.59|2253.09|2253.79|2252.29|2254.59|2253.09|2253.44|2251.94|0
1643057140000|2022-01-24 20:45:40|2253.83|2252.33|2254.66|2253.16|2254.7|2253.2|2253.83|2252.33|0
1643057150000|2022-01-24 20:45:50|2254.68|2253.18|2254.52|2253.02|2254.94|2253.44|2254.46|2252.96|0
1643057160000|2022-01-24 20:46:00|2254.4|2252.9|2254.92|2253.42|2254.94|2253.44|2254.1|2252.6|0
1643057170000|2022-01-24 20:46:10|2254.94|2253.44|2255.31|2253.81|2255.55|2254.05|2254.3|2252.8|0
1643057180000|2022-01-24 20:46:20|2255.35|2253.85|2256.55|2255.05|2256.59|2255.09|2255.35|2253.85|0
1643057190000|2022-01-24 20:46:30|2256.37|2254.87|2256.71|2255.21|2256.79|2255.29|2255.95|2254.45|0
1643057200000|2022-01-24 20:46:40|2256.62|2255.12|2256.72|2255.22|2257.01|2255.51|2256.55|2255.05|0
1643057210000|2022-01-24 20:46:50|2256.45|2254.95|2257.03|2255.53|2257.38|2255.88|2256.27|2254.77|0
1643057220000|2022-01-24 20:47:00|2257.01|2255.51|2258.23|2256.73|2258.23|2256.73|2257.01|2255.51|0
1643057230000|2022-01-24 20:47:10|2258.32|2256.82|2258.96|2257.46|2259|2257.5|2257.95|2256.45|0
1643057240000|2022-01-24 20:47:20|2259|2257.5|2258.18|2256.68|2259.04|2257.54|2257.92|2256.42|0
1643057250000|2022-01-24 20:47:30|2258.33|2256.83|2258.31|2256.81|2258.65|2257.15|2257.62|2256.12|0
1643057260000|2022-01-24 20:47:40|2258.33|2256.83|2258.27|2256.77|2258.57|2257.07|2258.15|2256.65|0
1643057270000|2022-01-24 20:47:50|2258.18|2256.68|2258.87|2257.37|2258.91|2257.41|2258.01|2256.51|0
1643057280000|2022-01-24 20:48:00|2258.81|2257.31|2256.94|2255.44|2258.81|2257.31|2256.59|2255.09|0
1643057290000|2022-01-24 20:48:10|2257.06|2255.56|2258.32|2256.82|2258.98|2257.48|2257.06|2255.56|0
1643057300000|2022-01-24 20:48:20|2258.36|2256.86|2258.27|2256.77|2259.14|2257.64|2258.21|2256.71|0
1643057310000|2022-01-24 20:48:30|2258.23|2256.73|2258.26|2256.76|2258.42|2256.92|2257.62|2256.12|0
1643057320000|2022-01-24 20:48:40|2258.44|2256.94|2258.56|2257.06|2258.84|2257.34|2258.22|2256.72|0
1643057330000|2022-01-24 20:48:50|2258.37|2256.87|2258.12|2256.62|2258.58|2257.08|2257.88|2256.38|0
1643057340000|2022-01-24 20:49:00|2258.06|2256.56|2259.06|2257.56|2259.42|2257.92|2257.84|2256.34|0
1643057350000|2022-01-24 20:49:10|2258.88|2257.38|2257.61|2256.11|2259.12|2257.62|2257.48|2255.98|0
1643057360000|2022-01-24 20:49:20|2257.52|2256.02|2256.43|2254.93|2257.52|2256.02|2255.96|2254.46|0
1643057370000|2022-01-24 20:49:30|2256.39|2254.89|2258.13|2256.63|2258.25|2256.75|2255.74|2254.24|0
1643057380000|2022-01-24 20:49:40|2258.04|2256.54|2258.38|2256.88|2258.62|2257.12|2257.77|2256.27|0
1643057390000|2022-01-24 20:49:50|2258.46|2256.96|2258.81|2257.31|2259.02|2257.52|2258.21|2256.71|0
1643057400000|2022-01-24 20:50:00|2258.85|2257.35|2259.53|2258.03|2260.86|2259.36|2258.85|2257.35|0
1643057410000|2022-01-24 20:50:10|2259.74|2258.24|2260.33|2258.83|2260.99|2259.49|2259.74|2258.24|0
1643057420000|2022-01-24 20:50:20|2260.31|2258.81|2260.21|2258.71|2261.16|2259.66|2259.95|2258.45|0
1643057430000|2022-01-24 20:50:30|2260.28|2258.78|2261.12|2259.62|2261.62|2260.12|2259.95|2258.45|0
1643057440000|2022-01-24 20:50:40|2260.94|2259.44|2262.36|2260.86|2262.36|2260.86|2260.94|2259.44|0
1643057450000|2022-01-24 20:50:50|2262.17|2260.67|2262.71|2261.21|2262.75|2261.25|2261.55|2260.05|0
1643057460000|2022-01-24 20:51:00|2262.67|2261.17|2261.54|2260.04|2262.75|2261.25|2261.41|2259.91|0
1643057470000|2022-01-24 20:51:10|2261.45|2259.95|2261.94|2260.44|2262.46|2260.96|2261.23|2259.73|0
1643057480000|2022-01-24 20:51:20|2261.98|2260.48|2262.78|2261.28|2263.01|2261.51|2261.85|2260.35|0
1643057490000|2022-01-24 20:51:30|2262.76|2261.26|2263.49|2261.99|2263.49|2261.99|2262.33|2260.83|0
1643057500000|2022-01-24 20:51:40|2263.53|2262.03|2264.3|2262.8|2264.47|2262.97|2263.53|2262.03|0
1643057510000|2022-01-24 20:51:50|2264.28|2262.78|2264.45|2262.95|2264.76|2263.26|2264.28|2262.78|0
1643057520000|2022-01-24 20:52:00|2264.48|2262.98|2264.43|2262.93|2264.67|2263.17|2263.96|2262.46|0
1643057530000|2022-01-24 20:52:10|2264.39|2262.89|2264.73|2263.23|2264.79|2263.29|2264|2262.5|0
1643057540000|2022-01-24 20:52:20|2264.71|2263.21|2265.07|2263.57|2265.29|2263.79|2264.66|2263.16|0
1643057550000|2022-01-24 20:52:30|2265.11|2263.61|2265.25|2263.75|2265.38|2263.88|2265.05|2263.55|0
1643057560000|2022-01-24 20:52:40|2265.18|2263.68|2266.47|2264.97|2266.47|2264.97|2265.14|2263.64|0
1643057570000|2022-01-24 20:52:50|2266.65|2265.15|2266.73|2265.23|2266.97|2265.47|2266.47|2264.97|0
1643057580000|2022-01-24 20:53:00|2266.82|2265.32|2266.76|2265.26|2266.99|2265.49|2265.99|2264.49|0
1643057590000|2022-01-24 20:53:10|2266.88|2265.38|2267.52|2266.02|2267.52|2266.02|2266.84|2265.34|0
1643057600000|2022-01-24 20:53:20|2267.5|2266|2268.2|2266.7|2268.4|2266.9|2267.5|2266|0
1643057610000|2022-01-24 20:53:30|2268.02|2266.52|2267.15|2265.65|2268.02|2266.52|2266.96|2265.46|0
1643057620000|2022-01-24 20:53:40|2266.96|2265.46|2266.46|2264.96|2266.96|2265.46|2266.21|2264.71|0
1643057630000|2022-01-24 20:53:50|2266.28|2264.78|2264.62|2263.12|2266.28|2264.78|2264.36|2262.86|0
1643057640000|2022-01-24 20:54:00|2264.66|2263.16|2264.15|2262.65|2265.21|2263.71|2264.15|2262.65|0
1643057650000|2022-01-24 20:54:10|2264.05|2262.55|2263.94|2262.44|2264.3|2262.8|2263.46|2261.96|0
1643057660000|2022-01-24 20:54:20|2263.85|2262.35|2264.49|2262.99|2264.49|2262.99|2263.57|2262.07|0
1643057670000|2022-01-24 20:54:30|2264.39|2262.89|2264.97|2263.47|2265.24|2263.74|2264.24|2262.74|0
1643057680000|2022-01-24 20:54:40|2264.81|2263.31|2264.54|2263.04|2264.86|2263.36|2263.73|2262.23|0
1643057690000|2022-01-24 20:54:50|2264.5|2263|2264.68|2263.18|2265.1|2263.6|2264.13|2262.63|0
1643057700000|2022-01-24 20:55:00|2264.95|2263.45|2264.43|2262.93|2265.18|2263.68|2263.59|2262.09|0
1643057710000|2022-01-24 20:55:10|2264.25|2262.75|2262.55|2261.05|2264.25|2262.75|2262.55|2261.05|0
1643057720000|2022-01-24 20:55:20|2262.51|2261.01|2260.89|2259.39|2262.55|2261.05|2260.89|2259.39|0
1643057730000|2022-01-24 20:55:30|2260.91|2259.41|2262.48|2260.98|2262.54|2261.04|2260.87|2259.37|0
1643057740000|2022-01-24 20:55:40|2262.67|2261.17|2262.91|2261.41|2263.12|2261.62|2261.86|2260.36|0
1643057750000|2022-01-24 20:55:50|2262.82|2261.32|2263.56|2262.06|2263.75|2262.25|2262.78|2261.28|0
1643057760000|2022-01-24 20:56:00|2263.48|2261.98|2262.88|2261.38|2263.48|2261.98|2261.91|2260.41|0
1643057770000|2022-01-24 20:56:10|2262.79|2261.29|2264.35|2262.85|2264.61|2263.11|2262.79|2261.29|0
1643057780000|2022-01-24 20:56:20|2264.31|2262.81|2263.67|2262.17|2264.31|2262.81|2263.54|2262.04|0
1643057790000|2022-01-24 20:56:30|2263.65|2262.15|2263.86|2262.36|2264.24|2262.74|2263.56|2262.06|0
1643057800000|2022-01-24 20:56:40|2263.9|2262.4|2262.4|2260.9|2264.04|2262.54|2262.36|2260.86|0
1643057810000|2022-01-24 20:56:50|2262.46|2260.96|2263.65|2262.15|2263.65|2262.15|2262.01|2260.51|0
1643057820000|2022-01-24 20:57:00|2263.83|2262.33|2263.69|2262.19|2264.45|2262.95|2263.59|2262.09|0
1643057830000|2022-01-24 20:57:10|2263.73|2262.23|2263.04|2261.54|2263.99|2262.49|2263.04|2261.54|0
1643057840000|2022-01-24 20:57:20|2263.1|2261.6|2264.15|2262.65|2264.15|2262.65|2262.62|2261.12|0
1643057850000|2022-01-24 20:57:30|2264.27|2262.77|2265.12|2263.62|2265.16|2263.66|2264.11|2262.61|0
1643057860000|2022-01-24 20:57:40|2265.14|2263.64|2263.42|2261.92|2265.16|2263.66|2263.36|2261.86|0
1643057870000|2022-01-24 20:57:50|2263.44|2261.94|2263.94|2262.44|2264.07|2262.57|2263.44|2261.94|0
1643057880000|2022-01-24 20:58:00|2264.22|2262.72|2265.31|2263.81|2265.31|2263.81|2264.22|2262.72|0
1643057890000|2022-01-24 20:58:10|2265.35|2263.85|2265.15|2263.65|2265.65|2264.15|2265.15|2263.65|0
1643057900000|2022-01-24 20:58:20|2265.33|2263.83|2266.13|2264.63|2266.13|2264.63|2265.33|2263.83|0
1643057910000|2022-01-24 20:58:30|2266.17|2264.67|2266.55|2265.05|2266.69|2265.19|2266.17|2264.67|0
1643057920000|2022-01-24 20:58:40|2266.59|2265.09|2267.41|2265.91|2267.63|2266.13|2266.57|2265.07|0
1643057930000|2022-01-24 20:58:50|2267.45|2265.95|2266.41|2264.91|2267.52|2266.02|2266.41|2264.91|0
1643057940000|2022-01-24 20:59:00|2266.38|2264.88|2264.38|2262.88|2266.38|2264.88|2264.37|2262.87|0
1643057950000|2022-01-24 20:59:10|2264.26|2262.76|2263.27|2261.77|2264.26|2262.76|2262.4|2260.9|0
1643057960000|2022-01-24 20:59:20|2263.33|2261.83|2263.88|2262.38|2263.88|2262.38|2263.32|2261.82|0
1643057970000|2022-01-24 20:59:30|2263.97|2262.47|2264.88|2263.38|2264.95|2263.45|2263.07|2261.57|0
1643057980000|2022-01-24 20:59:40|2264.97|2263.47|2266.26|2264.76|2266.29|2264.79|2264.88|2263.38|0
1643057990000|2022-01-24 20:59:50|2266.35|2264.85|2266.67|2265.17|2266.8|2265.3|2266.04|2264.54|0
1643058000000|2022-01-24 21:00:00|2266.55|2265.05|2263.93|2262.43|2268.34|2266.84|2263.7|2262.2|0
1643058010000|2022-01-24 21:00:10|2263.95|2262.45|2265.93|2264.43|2266.02|2264.52|2263.95|2262.45|0
1643058020000|2022-01-24 21:00:20|2266.01|2264.51|2265.89|2264.39|2266.45|2264.95|2265.28|2263.78|0
1643058030000|2022-01-24 21:00:30|2265.82|2264.32|2266.17|2264.67|2266.32|2264.82|2265.69|2264.19|0
1643058040000|2022-01-24 21:00:40|2266.19|2264.69|2266.38|2264.88|2266.44|2264.94|2265.85|2264.35|0
1643058050000|2022-01-24 21:00:50|2266.26|2264.76|2266.06|2264.56|2266.71|2265.21|2266.06|2264.56|0
1643058060000|2022-01-24 21:01:00|2265.95|2264.45|2266.08|2264.58|2266.39|2264.89|2265.76|2264.26|0
1643058070000|2022-01-24 21:01:10|2266.06|2264.56|2265.44|2263.94|2266.08|2264.58|2265.31|2263.81|0
1643058080000|2022-01-24 21:01:20|2265.42|2263.92|2265.44|2263.94|2265.63|2264.13|2264.81|2263.31|0
1643058090000|2022-01-24 21:01:30|2265.46|2263.96|2265.54|2264.04|2265.63|2264.13|2264.95|2263.45|0
1643058100000|2022-01-24 21:01:40|2265.48|2263.98|2265.87|2264.37|2265.87|2264.37|2265.22|2263.72|0
1643058110000|2022-01-24 21:01:50|2265.85|2264.35|2266.18|2264.68|2266.31|2264.81|2265.68|2264.18|0
1643058120000|2022-01-24 21:02:00|2266.16|2264.66|2265.85|2264.35|2266.16|2264.66|2265.55|2264.05|0
1643058130000|2022-01-24 21:02:10|2265.77|2264.27|2265.7|2264.2|2266.18|2264.68|2265.68|2264.18|0
1643058140000|2022-01-24 21:02:20|2265.77|2264.27|2265.99|2264.49|2265.99|2264.49|2265.45|2263.95|0
1643058150000|2022-01-24 21:02:30|2266.03|2264.53|2266.72|2265.22|2266.85|2265.35|2266.03|2264.53|0
1643058160000|2022-01-24 21:02:40|2266.7|2265.2|2266.4|2264.9|2266.72|2265.22|2266.17|2264.67|0
1643058170000|2022-01-24 21:02:50|2266.42|2264.92|2266.85|2265.35|2267.26|2265.76|2266.42|2264.92|0
1643058180000|2022-01-24 21:03:00|2266.83|2265.33|2266.4|2264.9|2266.89|2265.39|2266.4|2264.9|0
1643058190000|2022-01-24 21:03:10|2266.36|2264.86|2266.36|2264.86|2266.59|2265.09|2265.99|2264.49|0
1643058200000|2022-01-24 21:03:20|2266.38|2264.88|2266.21|2264.71|2266.59|2265.09|2266.14|2264.64|0
1643058210000|2022-01-24 21:03:30|2266.14|2264.64|2266.68|2265.18|2266.68|2265.18|2266.14|2264.64|0
1643058220000|2022-01-24 21:03:40|2266.72|2265.22|2266.59|2265.09|2267|2265.5|2266.46|2264.96|0
1643058230000|2022-01-24 21:03:50|2266.57|2265.07|2266.36|2264.86|2266.68|2265.18|2266.23|2264.73|0
1643058240000|2022-01-24 21:04:00|2266.35|2264.85|2266.45|2264.95|2266.46|2264.96|2266.05|2264.55|0
1643058250000|2022-01-24 21:04:10|2266.41|2264.91|2266.37|2264.87|2266.58|2265.08|2266.13|2264.63|0
1643058260000|2022-01-24 21:04:20|2266.45|2264.95|2266.37|2264.87|2266.66|2265.16|2266.12|2264.62|0
1643058270000|2022-01-24 21:04:30|2266.39|2264.89|2266.27|2264.77|2266.59|2265.09|2266.05|2264.55|0
1643058280000|2022-01-24 21:04:40|2266.28|2264.78|2266.4|2264.9|2266.49|2264.99|2266.04|2264.54|0
1643058290000|2022-01-24 21:04:50|2266.36|2264.86|2265.28|2263.78|2266.36|2264.86|2265.28|2263.78|0
1643058300000|2022-01-24 21:05:00|2265.3|2263.8|2265.28|2263.78|2265.37|2263.87|2265.28|2263.78|0
1643058310000|2022-01-24 21:05:10|2265.2|2263.7|2264.49|2262.99|2265.2|2263.7|2264.23|2262.73|0
1643058320000|2022-01-24 21:05:20|2264.23|2262.73|2263.73|2262.23|2264.23|2262.73|2263.51|2262.01|0
1643058330000|2022-01-24 21:05:30|2263.69|2262.19|2263.17|2261.67|2264.25|2262.75|2263.17|2261.67|0
1643058340000|2022-01-24 21:05:40|2263.16|2261.66|2263.56|2262.06|2263.65|2262.15|2263.08|2261.58|0
1643058350000|2022-01-24 21:05:50|2263.54|2262.04|2263.34|2261.84|2263.56|2262.06|2263.24|2261.74|0
1643058360000|2022-01-24 21:06:00|2263.42|2261.92|2263.4|2261.9|2263.53|2262.03|2263.3|2261.8|0
1643058370000|2022-01-24 21:06:10|2263.42|2261.92|2264.03|2262.53|2264.03|2262.53|2263.42|2261.92|0
1643058380000|2022-01-24 21:06:20|2264.04|2262.54|2263.62|2262.12|2264.16|2262.66|2263.62|2262.12|0
1643058390000|2022-01-24 21:06:30|2263.6|2262.1|2263.3|2261.8|2263.62|2262.12|2263.3|2261.8|0
1643058400000|2022-01-24 21:06:40|2263.29|2261.79|2262.89|2261.39|2263.29|2261.79|2262.76|2261.26|0
1643058410000|2022-01-24 21:06:50|2262.86|2261.36|2262.76|2261.26|2263.08|2261.58|2262.44|2260.94|0
1643058420000|2022-01-24 21:07:00|2262.78|2261.28|2262.26|2260.76|2262.89|2261.39|2261.94|2260.44|0
1643058430000|2022-01-24 21:07:10|2262.28|2260.78|2262.89|2261.39|2263.08|2261.58|2262.28|2260.78|0
1643058440000|2022-01-24 21:07:20|2262.91|2261.41|2262.89|2261.39|2263.21|2261.71|2262.76|2261.26|0
1643058450000|2022-01-24 21:07:30|2262.9|2261.4|2262.99|2261.49|2263.21|2261.71|2262.9|2261.4|0
1643058460000|2022-01-24 21:07:40|2263|2261.5|2262.67|2261.17|2263.08|2261.58|2262.67|2261.17|0
1643058470000|2022-01-24 21:07:50|2262.68|2261.18|2262.76|2261.26|2262.76|2261.26|2262.67|2261.17|0
1643058480000|2022-01-24 21:08:00|2262.8|2261.3|2263.43|2261.93|2263.43|2261.93|2262.67|2261.17|0
1643058490000|2022-01-24 21:08:10|2263.62|2262.12|2264.03|2262.53|2264.03|2262.53|2262.99|2261.49|0
1643058500000|2022-01-24 21:08:20|2264.01|2262.51|2263.3|2261.8|2264.01|2262.51|2263.3|2261.8|0
1643058510000|2022-01-24 21:08:30|2263.32|2261.82|2263.53|2262.03|2263.84|2262.34|2263.3|2261.8|0
1643058520000|2022-01-24 21:08:40|2263.51|2262.01|2263.4|2261.9|2263.51|2262.01|2263.21|2261.71|0
1643058530000|2022-01-24 21:08:50|2263.41|2261.91|2263.53|2262.03|2263.53|2262.03|2262.99|2261.49|0
1643058540000|2022-01-24 21:09:00|2263.52|2262.02|2263.4|2261.9|2263.53|2262.03|2263.3|2261.8|0
1643058550000|2022-01-24 21:09:10|2263.36|2261.86|2263.4|2261.9|2263.62|2262.12|2263.21|2261.71|0
1643058560000|2022-01-24 21:09:20|2263.41|2261.91|2263.71|2262.21|2263.71|2262.21|2263.4|2261.9|0
1643058570000|2022-01-24 21:09:30|2263.75|2262.25|2263.3|2261.8|2263.94|2262.44|2263.3|2261.8|0
1643058580000|2022-01-24 21:09:40|2263.31|2261.81|2262.98|2261.48|2263.4|2261.9|2262.97|2261.47|0
1643058590000|2022-01-24 21:09:50|2262.99|2261.49|2262.35|2260.85|2263.07|2261.57|2262.26|2260.76|0
1643058600000|2022-01-24 21:10:00|2262.29|2260.79|2262.33|2260.83|2262.35|2260.85|2261.67|2260.17|0
1643058610000|2022-01-24 21:10:10|2262.26|2260.76|2262.26|2260.76|2262.26|2260.76|2261.99|2260.49|0
1643058620000|2022-01-24 21:10:20|2262.24|2260.74|2262.57|2261.07|2262.76|2261.26|2262.13|2260.63|0
1643058630000|2022-01-24 21:10:30|2262.61|2261.11|2262.89|2261.39|2263.26|2261.76|2262.57|2261.07|0
1643058640000|2022-01-24 21:10:40|2262.91|2261.41|2263.38|2261.88|2263.62|2262.12|2262.91|2261.41|0
1643058650000|2022-01-24 21:10:50|2263.3|2261.8|2263.21|2261.71|2263.62|2262.12|2263.08|2261.58|0
1643058660000|2022-01-24 21:11:00|2263.26|2261.76|2263.4|2261.9|2263.53|2262.03|2263.08|2261.58|0
1643058670000|2022-01-24 21:11:10|2263.41|2261.91|2263.32|2261.82|2263.53|2262.03|2263.21|2261.71|0
1643058680000|2022-01-24 21:11:20|2263.4|2261.9|2264.03|2262.53|2264.16|2262.66|2263.4|2261.9|0
1643058690000|2022-01-24 21:11:30|2264.01|2262.51|2263.71|2262.21|2264.01|2262.51|2263.62|2262.12|0
1643058700000|2022-01-24 21:11:40|2263.73|2262.23|2264.66|2263.16|2264.89|2263.39|2263.67|2262.17|0
1643058710000|2022-01-24 21:11:50|2264.65|2263.15|2265.11|2263.61|2265.21|2263.71|2264.57|2263.07|0
1643058720000|2022-01-24 21:12:00|2265.09|2263.59|2264.48|2262.98|2265.21|2263.71|2264.35|2262.85|0
1643058730000|2022-01-24 21:12:10|2264.5|2263|2264.34|2262.84|2264.57|2263.07|2264.16|2262.66|0
1643058740000|2022-01-24 21:12:20|2264.4|2262.9|2264.26|2262.76|2264.65|2263.15|2264.07|2262.57|0
1643058750000|2022-01-24 21:12:30|2264.34|2262.84|2265.15|2263.65|2265.37|2263.87|2264.34|2262.84|0
1643058760000|2022-01-24 21:12:40|2265.16|2263.66|2265.88|2264.38|2265.88|2264.38|2265.1|2263.6|0
1643058770000|2022-01-24 21:12:50|2265.87|2264.37|2265.92|2264.42|2266.05|2264.55|2265.51|2264.01|0
1643058780000|2022-01-24 21:13:00|2265.94|2264.44|2266.15|2264.65|2266.19|2264.69|2265.47|2263.97|0
1643058790000|2022-01-24 21:13:10|2266.19|2264.69|2266.69|2265.19|2266.69|2265.19|2266.15|2264.65|0
1643058800000|2022-01-24 21:13:20|2266.67|2265.17|2266.69|2265.19|2266.78|2265.28|2266.51|2265.01|0
1643058810000|2022-01-24 21:13:30|2266.65|2265.15|2267.11|2265.61|2267.16|2265.66|2266.47|2264.97|0
1643058820000|2022-01-24 21:13:40|2267.14|2265.64|2268.06|2266.56|2268.52|2267.02|2267.14|2265.64|0
1643058830000|2022-01-24 21:13:50|2268.08|2266.58|2268.47|2266.97|2268.47|2266.97|2267.93|2266.43|0
1643058840000|2022-01-24 21:14:00|2268.45|2266.95|2268.06|2266.56|2268.7|2267.2|2267.93|2266.43|0
1643058850000|2022-01-24 21:14:10|2268.05|2266.55|2267.52|2266.02|2268.06|2266.56|2267.52|2266.02|0
1643058860000|2022-01-24 21:14:20|2267.58|2266.08|2267.84|2266.34|2267.84|2266.34|2267.58|2266.08|0
1643058870000|2022-01-24 21:14:30|2267.83|2266.33|2267.55|2266.05|2268.25|2266.75|2267.47|2265.97|0
1643058880000|2022-01-24 21:14:40|2267.53|2266.03|2267.01|2265.51|2267.53|2266.03|2266.79|2265.29|0
1643058890000|2022-01-24 21:14:50|2267.02|2265.52|2267.01|2265.51|2267.23|2265.73|2267.01|2265.51|0
1643058900000|2022-01-24 21:15:00|2267.03|2265.53|2267.55|2266.05|2267.55|2266.05|2267.01|2265.51|0
1643058910000|2022-01-24 21:15:10|2267.61|2266.11|2267.96|2266.46|2267.96|2266.46|2267.61|2266.11|0
1643058920000|2022-01-24 21:15:20|2267.97|2266.47|2267.74|2266.24|2268.01|2266.51|2267.65|2266.15|0
1643058930000|2022-01-24 21:15:30|2267.72|2266.22|2268.28|2266.78|2268.28|2266.78|2267.65|2266.15|0
1643058940000|2022-01-24 21:15:40|2268.3|2266.8|2268.32|2266.82|2268.59|2267.09|2268.3|2266.8|0
1643058950000|2022-01-24 21:15:50|2268.3|2266.8|2267.91|2266.41|2268.3|2266.8|2267.91|2266.41|0
1643058960000|2022-01-24 21:16:00|2267.89|2266.39|2268.07|2266.57|2268.2|2266.7|2267.78|2266.28|0
1643058970000|2022-01-24 21:16:10|2268.09|2266.59|2268.51|2267.01|2268.51|2267.01|2268.09|2266.59|0
1643058980000|2022-01-24 21:16:20|2268.52|2267.02|2268.7|2267.2|2268.7|2267.2|2268.51|2267.01|0
1643058990000|2022-01-24 21:16:30|2268.68|2267.18|2268.91|2267.41|2268.91|2267.41|2268.6|2267.1|0
1643059000000|2022-01-24 21:16:40|2268.9|2267.4|2269.14|2267.64|2269.14|2267.64|2268.82|2267.32|0
1643059010000|2022-01-24 21:16:50|2269.08|2267.58|2268.82|2267.32|2269.08|2267.58|2268.69|2267.19|0
1643059020000|2022-01-24 21:17:00|2268.83|2267.33|2269.01|2267.51|2269.01|2267.51|2268.83|2267.33|0
1643059030000|2022-01-24 21:17:10|2268.99|2267.49|2268.91|2267.41|2269.01|2267.51|2268.82|2267.32|0
1643059040000|2022-01-24 21:17:20|2268.9|2267.4|2268.87|2267.37|2268.91|2267.41|2268.74|2267.24|0
1643059050000|2022-01-24 21:17:30|2268.88|2267.38|2268.82|2267.32|2268.91|2267.41|2268.69|2267.19|0
1643059060000|2022-01-24 21:17:40|2268.8|2267.3|2268.69|2267.19|2268.82|2267.32|2268.6|2267.1|0
1643059070000|2022-01-24 21:17:50|2268.67|2267.17|2267.96|2266.46|2268.67|2267.17|2267.96|2266.46|0
1643059080000|2022-01-24 21:18:00|2267.98|2266.48|2268.19|2266.69|2268.19|2266.69|2267.98|2266.48|0
1643059090000|2022-01-24 21:18:10|2268.18|2266.68|2267.92|2266.42|2268.19|2266.69|2267.87|2266.37|0
1643059100000|2022-01-24 21:18:20|2267.91|2266.41|2267.74|2266.24|2267.96|2266.46|2267.6|2266.1|0
1643059110000|2022-01-24 21:18:30|2267.73|2266.23|2267.6|2266.1|2267.74|2266.24|2267.6|2266.1|0
1643059120000|2022-01-24 21:18:40|2267.61|2266.11|2267.78|2266.28|2267.78|2266.28|2267.55|2266.05|0
1643059130000|2022-01-24 21:18:50|2267.79|2266.29|2268.49|2266.99|2268.49|2266.99|2267.78|2266.28|0
1643059140000|2022-01-24 21:19:00|2268.47|2266.97|2268.36|2266.86|2268.49|2266.99|2268.36|2266.86|0
1643059150000|2022-01-24 21:19:10|2268.35|2266.85|2268.48|2266.98|2268.85|2267.35|2268.32|2266.82|0
1643059160000|2022-01-24 21:19:20|2268.5|2267|2268.58|2267.08|2268.58|2267.08|2268.5|2267|0
1643059170000|2022-01-24 21:19:30|2268.56|2267.06|2268.33|2266.83|2268.56|2267.06|2268.33|2266.83|0
1643059180000|2022-01-24 21:19:40|2268.31|2266.81|2267.92|2266.42|2268.31|2266.81|2267.92|2266.42|0
1643059190000|2022-01-24 21:19:50|2267.9|2266.4|2267.59|2266.09|2267.92|2266.42|2267.59|2266.09|0
1643059200000|2022-01-24 21:20:00|2267.63|2266.13|2268.13|2266.63|2268.13|2266.63|2267.63|2266.13|0
1643059210000|2022-01-24 21:20:10|2268.1|2266.6|2268.11|2266.61|2268.11|2266.61|2268.02|2266.52|0
1643059220000|2022-01-24 21:20:20|2268.09|2266.59|2267.57|2266.07|2268.09|2266.59|2267.34|2265.84|0
1643059230000|2022-01-24 21:20:30|2267.56|2266.06|2267.66|2266.16|2267.79|2266.29|2267.47|2265.97|0
1643059240000|2022-01-24 21:20:40|2267.68|2266.18|2268.74|2267.24|2268.83|2267.33|2267.68|2266.18|0
1643059250000|2022-01-24 21:20:50|2268.72|2267.22|2268.2|2266.7|2268.72|2267.22|2268.2|2266.7|0
1643059260000|2022-01-24 21:21:00|2268.21|2266.71|2267.98|2266.48|2268.29|2266.79|2267.66|2266.16|0
1643059270000|2022-01-24 21:21:10|2267.95|2266.45|2268.02|2266.52|2268.02|2266.52|2267.79|2266.29|0
1643059280000|2022-01-24 21:21:20|2268.01|2266.51|2267.47|2265.97|2268.01|2266.51|2267.47|2265.97|0
1643059290000|2022-01-24 21:21:30|2267.45|2265.95|2267.15|2265.65|2267.45|2265.95|2267.15|2265.65|0
1643059300000|2022-01-24 21:21:40|2267.16|2265.66|2267.02|2265.52|2267.25|2265.75|2266.93|2265.43|0
1643059310000|2022-01-24 21:21:50|2267.03|2265.53|2266.98|2265.48|2267.25|2265.75|2266.98|2265.48|0
1643059320000|2022-01-24 21:22:00|2267.01|2265.51|2267.15|2265.65|2267.47|2265.97|2267.01|2265.51|0
1643059330000|2022-01-24 21:22:10|2267.17|2265.67|2266.9|2265.4|2267.25|2265.75|2266.9|2265.4|0
1643059340000|2022-01-24 21:22:20|2267.02|2265.52|2267.22|2265.72|2267.54|2266.04|2266.95|2265.45|0
1643059350000|2022-01-24 21:22:30|2267.17|2265.67|2267.03|2265.53|2267.17|2265.67|2266.9|2265.4|0
1643059360000|2022-01-24 21:22:40|2267.04|2265.54|2267.17|2265.67|2267.22|2265.72|2266.95|2265.45|0
1643059370000|2022-01-24 21:22:50|2267.18|2265.68|2267.35|2265.85|2267.35|2265.85|2267.18|2265.68|0
1643059380000|2022-01-24 21:23:00|2267.37|2265.87|2267.13|2265.63|2267.45|2265.95|2267.13|2265.63|0
1643059390000|2022-01-24 21:23:10|2267.14|2265.64|2267.27|2265.77|2267.45|2265.95|2267.14|2265.64|0
1643059400000|2022-01-24 21:23:20|2267.26|2265.76|2267.04|2265.54|2267.26|2265.76|2267.04|2265.54|0
1643059410000|2022-01-24 21:23:30|2267.03|2265.53|2266.91|2265.41|2267.09|2265.59|2266.77|2265.27|0
1643059420000|2022-01-24 21:23:40|2266.92|2265.42|2266.99|2265.49|2266.99|2265.49|2266.72|2265.22|0
1643059430000|2022-01-24 21:23:50|2266.98|2265.48|2266.86|2265.36|2266.98|2265.48|2266.77|2265.27|0
1643059440000|2022-01-24 21:24:00|2266.84|2265.34|2267.09|2265.59|2267.23|2265.73|2266.72|2265.22|0
1643059450000|2022-01-24 21:24:10|2267.06|2265.56|2266.99|2265.49|2267.09|2265.59|2266.86|2265.36|0
1643059460000|2022-01-24 21:24:20|2266.91|2265.41|2266.63|2265.13|2266.91|2265.41|2266.41|2264.91|0
1643059470000|2022-01-24 21:24:30|2266.55|2265.05|2266.5|2265|2266.63|2265.13|2266.5|2265|0
1643059480000|2022-01-24 21:24:40|2266.49|2264.99|2266.3|2264.8|2266.49|2264.99|2266.17|2264.67|0
1643059490000|2022-01-24 21:24:50|2266.33|2264.83|2266.43|2264.93|2266.44|2264.94|2266.33|2264.83|0
1643059500000|2022-01-24 21:25:00|2266.4|2264.9|2265.94|2264.44|2266.57|2265.07|2265.81|2264.31|0
1643059510000|2022-01-24 21:25:10|2265.93|2264.43|2265.94|2264.44|2265.94|2264.44|2265.81|2264.31|0
1643059520000|2022-01-24 21:25:20|2265.95|2264.45|2265.86|2264.36|2266.03|2264.53|2265.86|2264.36|0
1643059530000|2022-01-24 21:25:30|2265.87|2264.37|2265.4|2263.9|2265.94|2264.44|2265.4|2263.9|0
1643059540000|2022-01-24 21:25:40|2265.39|2263.89|2265.35|2263.85|2265.67|2264.17|2265.31|2263.81|0
1643059550000|2022-01-24 21:25:50|2265.36|2263.86|2265.45|2263.95|2265.49|2263.99|2265.36|2263.86|0
1643059560000|2022-01-24 21:26:00|2265.44|2263.94|2265.31|2263.81|2265.44|2263.94|2265.22|2263.72|0
1643059570000|2022-01-24 21:26:10|2265.3|2263.8|2265.31|2263.81|2265.31|2263.81|2265.04|2263.54|0
1643059580000|2022-01-24 21:26:20|2265.34|2263.84|2265.31|2263.81|2265.49|2263.99|2265.18|2263.68|0
1643059590000|2022-01-24 21:26:30|2265.32|2263.82|2265.45|2263.95|2265.49|2263.99|2265.32|2263.82|0
1643059600000|2022-01-24 21:26:40|2265.43|2263.93|2264.82|2263.32|2265.43|2263.93|2264.82|2263.32|0
1643059610000|2022-01-24 21:26:50|2264.8|2263.3|2264.84|2263.34|2265.02|2263.52|2264.8|2263.3|0
1643059620000|2022-01-24 21:27:00|2264.83|2263.33|2264.8|2263.3|2265.34|2263.84|2264.8|2263.3|0
1643059630000|2022-01-24 21:27:10|2264.79|2263.29|2265.02|2263.52|2265.02|2263.52|2264.75|2263.25|0
1643059640000|2022-01-24 21:27:20|2265.05|2263.55|2265.12|2263.62|2265.34|2263.84|2265.02|2263.52|0
1643059650000|2022-01-24 21:27:30|2265.1|2263.6|2264.93|2263.43|2265.1|2263.6|2264.93|2263.43|0
1643059660000|2022-01-24 21:27:40|2264.92|2263.42|2264.8|2263.3|2264.92|2263.42|2264.75|2263.25|0
1643059670000|2022-01-24 21:27:50|2264.82|2263.32|2264.93|2263.43|2264.93|2263.43|2264.82|2263.32|0
1643059680000|2022-01-24 21:28:00|2264.89|2263.39|2265.36|2263.86|2265.39|2263.89|2264.7|2263.2|0
1643059690000|2022-01-24 21:28:10|2265.25|2263.75|2264.92|2263.42|2265.25|2263.75|2264.92|2263.42|0
1643059700000|2022-01-24 21:28:20|2264.84|2263.34|2264.93|2263.43|2265.02|2263.52|2264.84|2263.34|0
1643059710000|2022-01-24 21:28:30|2264.94|2263.44|2265.16|2263.66|2265.16|2263.66|2264.94|2263.44|0
1643059720000|2022-01-24 21:28:40|2265.14|2263.64|2265.02|2263.52|2265.16|2263.66|2265.02|2263.52|0
1643059730000|2022-01-24 21:28:50|2265|2263.5|2264.93|2263.43|2265|2263.5|2264.93|2263.43|0
1643059740000|2022-01-24 21:29:00|2264.94|2263.44|2265.02|2263.52|2265.02|2263.52|2264.94|2263.44|0
1643059750000|2022-01-24 21:29:10|2265.06|2263.56|2265.29|2263.79|2265.34|2263.84|2265.06|2263.56|0
1643059760000|2022-01-24 21:29:20|2265.3|2263.8|2265.12|2263.62|2265.43|2263.93|2265.12|2263.62|0
1643059770000|2022-01-24 21:29:30|2265.13|2263.63|2265.15|2263.65|2265.29|2263.79|2265.12|2263.62|0
1643059780000|2022-01-24 21:29:40|2265.12|2263.62|2265.02|2263.52|2265.12|2263.62|2264.93|2263.43|0
1643059790000|2022-01-24 21:29:50|2265|2263.5|2264.86|2263.36|2265|2263.5|2264.86|2263.36|0
1643059800000|2022-01-24 21:30:00|2264.85|2263.35|2264.9|2263.4|2265.22|2263.72|2264.81|2263.31|0
1643059810000|2022-01-24 21:30:10|2264.88|2263.38|2264.81|2263.31|2264.9|2263.4|2264.81|2263.31|0
1643059820000|2022-01-24 21:30:20|2264.84|2263.34|2265.31|2263.81|2265.31|2263.81|2264.84|2263.34|0
1643059830000|2022-01-24 21:30:30|2265.33|2263.83|2265.44|2263.94|2265.49|2263.99|2265.31|2263.81|0
1643059840000|2022-01-24 21:30:40|2265.45|2263.95|2265.04|2263.54|2265.49|2263.99|2264.9|2263.4|0
1643059850000|2022-01-24 21:30:50|2265.03|2263.53|2265.22|2263.72|2265.22|2263.72|2265|2263.5|0
1643059860000|2022-01-24 21:31:00|2265.21|2263.71|2265.36|2263.86|2265.44|2263.94|2265.13|2263.63|0
1643059870000|2022-01-24 21:31:10|2265.35|2263.85|2265.22|2263.72|2265.35|2263.85|2265.22|2263.72|0
1643059880000|2022-01-24 21:31:20|2265.19|2263.69|2265|2263.5|2265.19|2263.69|2265|2263.5|0
1643059890000|2022-01-24 21:31:30|2265.01|2263.51|2265.31|2263.81|2265.44|2263.94|2265.01|2263.51|0
1643059900000|2022-01-24 21:31:40|2265.27|2263.77|2265.27|2263.77|2265.31|2263.81|2265.13|2263.63|0
1643059910000|2022-01-24 21:31:50|2265.29|2263.79|2265.44|2263.94|2265.54|2264.04|2265.29|2263.79|0
1643059920000|2022-01-24 21:32:00|2265.43|2263.93|2265.22|2263.72|2265.43|2263.93|2265.22|2263.72|0
1643059930000|2022-01-24 21:32:10|2265.2|2263.7|2265.5|2264|2265.54|2264.04|2265.13|2263.63|0
1643059940000|2022-01-24 21:32:20|2265.54|2264.04|2265.22|2263.72|2265.54|2264.04|2265.22|2263.72|0
1643059950000|2022-01-24 21:32:30|2265.2|2263.7|2265.04|2263.54|2265.2|2263.7|2265|2263.5|0
1643059960000|2022-01-24 21:32:40|2265.03|2263.53|2265.22|2263.72|2265.27|2263.77|2265|2263.5|0
1643059970000|2022-01-24 21:32:50|2265.12|2263.62|2264.9|2263.4|2265.13|2263.63|2264.58|2263.08|0
1643059980000|2022-01-24 21:33:00|2264.89|2263.39|2264.67|2263.17|2264.89|2263.39|2264.67|2263.17|0
1643059990000|2022-01-24 21:33:10|2264.66|2263.16|2264.82|2263.32|2264.91|2263.41|2264.53|2263.03|0
1643060000000|2022-01-24 21:33:20|2264.84|2263.34|2265.28|2263.78|2265.32|2263.82|2264.84|2263.34|0
1643060010000|2022-01-24 21:33:30|2265.27|2263.77|2265.55|2264.05|2265.59|2264.09|2265.23|2263.73|0
1643060020000|2022-01-24 21:33:40|2265.56|2264.06|2265.28|2263.78|2265.64|2264.14|2265.28|2263.78|0
1643060030000|2022-01-24 21:33:50|2265.29|2263.79|2264.15|2262.65|2265.32|2263.82|2264.15|2262.65|0
1643060040000|2022-01-24 21:34:00|2264.19|2262.69|2264.05|2262.55|2264.46|2262.96|2264.05|2262.55|0
1643060050000|2022-01-24 21:34:10|2264.03|2262.53|2263.96|2262.46|2264.03|2262.53|2263.83|2262.33|0
1643060060000|2022-01-24 21:34:20|2263.98|2262.48|2264.32|2262.82|2264.32|2262.82|2263.98|2262.48|0
1643060070000|2022-01-24 21:34:30|2264.33|2262.83|2264.05|2262.55|2264.46|2262.96|2264.05|2262.55|0
1643060080000|2022-01-24 21:34:40|2264.08|2262.58|2264.46|2262.96|2264.46|2262.96|2264.08|2262.58|0
1643060090000|2022-01-24 21:34:50|2264.52|2263.02|2264.69|2263.19|2264.91|2263.41|2264.52|2263.02|0
1643060100000|2022-01-24 21:35:00|2264.66|2263.16|2264.31|2262.81|2264.66|2263.16|2264.27|2262.77|0
1643060110000|2022-01-24 21:35:10|2264.3|2262.8|2264.04|2262.54|2264.3|2262.8|2264.04|2262.54|0
1643060120000|2022-01-24 21:35:20|2264.03|2262.53|2264.58|2263.08|2264.58|2263.08|2263.95|2262.45|0
1643060130000|2022-01-24 21:35:30|2264.6|2263.1|2264.45|2262.95|2264.81|2263.31|2264.36|2262.86|0
1643060140000|2022-01-24 21:35:40|2264.46|2262.96|2264.27|2262.77|2264.58|2263.08|2264.27|2262.77|0
1643060150000|2022-01-24 21:35:50|2264.23|2262.73|2264.35|2262.85|2264.36|2262.86|2264.04|2262.54|0
1643060160000|2022-01-24 21:36:00|2264.34|2262.84|2264.13|2262.63|2264.34|2262.84|2264.13|2262.63|0
1643060170000|2022-01-24 21:36:10|2264.11|2262.61|2264.26|2262.76|2264.26|2262.76|2263.81|2262.31|0
1643060180000|2022-01-24 21:36:20|2264.28|2262.78|2264.03|2262.53|2264.35|2262.85|2263.94|2262.44|0
1643060190000|2022-01-24 21:36:30|2264.02|2262.52|2264.28|2262.78|2264.3|2262.8|2263.99|2262.49|0
1643060200000|2022-01-24 21:36:40|2264.26|2262.76|2264.38|2262.88|2264.42|2262.92|2264.19|2262.69|0
1643060210000|2022-01-24 21:36:50|2264.39|2262.89|2264.19|2262.69|2264.42|2262.92|2264.19|2262.69|0
1643060220000|2022-01-24 21:37:00|2264.18|2262.68|2264.19|2262.69|2264.19|2262.69|2264.01|2262.51|0
1643060230000|2022-01-24 21:37:10|2264.2|2262.7|2264.33|2262.83|2264.33|2262.83|2264.2|2262.7|0
1643060240000|2022-01-24 21:37:20|2264.32|2262.82|2264.38|2262.88|2264.38|2262.88|2264.24|2262.74|0
1643060250000|2022-01-24 21:37:30|2264.39|2262.89|2264.55|2263.05|2264.55|2263.05|2264.39|2262.89|0
1643060260000|2022-01-24 21:37:40|2264.57|2263.07|2264.55|2263.05|2264.65|2263.15|2264.55|2263.05|0
1643060270000|2022-01-24 21:37:50|2264.52|2263.02|2264.42|2262.92|2264.52|2263.02|2264.33|2262.83|0
1643060280000|2022-01-24 21:38:00|2264.4|2262.9|2264.24|2262.74|2264.4|2262.9|2264.24|2262.74|0
1643060290000|2022-01-24 21:38:10|2264.22|2262.72|2264.21|2262.71|2264.24|2262.74|2264.11|2262.61|0
1643060300000|2022-01-24 21:38:20|2264.2|2262.7|2264.08|2262.58|2264.2|2262.7|2264.08|2262.58|0
1643060310000|2022-01-24 21:38:30|2264.11|2262.61|2264.21|2262.71|2264.25|2262.75|2263.98|2262.48|0
1643060320000|2022-01-24 21:38:40|2264.2|2262.7|2264.08|2262.58|2264.21|2262.71|2264.08|2262.58|0
1643060330000|2022-01-24 21:38:50|2264.1|2262.6|2264.21|2262.71|2264.21|2262.71|2264.08|2262.58|0
1643060340000|2022-01-24 21:39:00|2264.22|2262.72|2264.08|2262.58|2264.25|2262.75|2263.89|2262.39|0
1643060350000|2022-01-24 21:39:10|2264.09|2262.59|2264.21|2262.71|2264.3|2262.8|2264.09|2262.59|0
1643060360000|2022-01-24 21:39:20|2264.19|2262.69|2264.16|2262.66|2264.19|2262.69|2264.08|2262.58|0
1643060370000|2022-01-24 21:39:30|2264.18|2262.68|2264.3|2262.8|2264.39|2262.89|2264.18|2262.68|0
1643060380000|2022-01-24 21:39:40|2264.28|2262.78|2264.3|2262.8|2264.3|2262.8|2264.21|2262.71|0
1643060400000|2022-01-24 21:40:00|2264.28|2262.78|2264.08|2262.58|2264.28|2262.78|2264.08|2262.58|0
1643060410000|2022-01-24 21:40:10|2264.09|2262.59|2264.08|2262.58|2264.16|2262.66|2264.08|2262.58|0
1643060420000|2022-01-24 21:40:20|2264.09|2262.59|2264.16|2262.66|2264.16|2262.66|2264.09|2262.59|0
1643060430000|2022-01-24 21:40:30|2264.15|2262.65|2263.98|2262.48|2264.15|2262.65|2263.98|2262.48|0
1643060450000|2022-01-24 21:40:50|2264|2262.5|2263.98|2262.48|2264.08|2262.58|2263.98|2262.48|0
1643060460000|2022-01-24 21:41:00|2263.96|2262.46|2263.89|2262.39|2263.98|2262.48|2263.89|2262.39|0
1643060470000|2022-01-24 21:41:10|2263.87|2262.37|2263.84|2262.34|2263.89|2262.39|2263.76|2262.26|0
1643060480000|2022-01-24 21:41:20|2263.85|2262.35|2263.98|2262.48|2263.98|2262.48|2263.84|2262.34|0
1643060490000|2022-01-24 21:41:30|2263.97|2262.47|2263.89|2262.39|2263.98|2262.48|2263.89|2262.39|0
1643060500000|2022-01-24 21:41:40|2263.91|2262.41|2263.98|2262.48|2263.98|2262.48|2263.91|2262.41|0
1643060510000|2022-01-24 21:41:50|2264|2262.5|2264.21|2262.71|2264.21|2262.71|2264|2262.5|0
1643060520000|2022-01-24 21:42:00|2264.22|2262.72|2264.21|2262.71|2264.39|2262.89|2264.08|2262.58|0
1643060530000|2022-01-24 21:42:10|2264.22|2262.72|2264.6|2263.1|2264.6|2263.1|2264.22|2262.72|0
1643060540000|2022-01-24 21:42:20|2264.75|2263.25|2264.57|2263.07|2264.75|2263.25|2264.39|2262.89|0
1643060550000|2022-01-24 21:42:30|2264.56|2263.06|2264.75|2263.25|2264.75|2263.25|2264.39|2262.89|0
1643060560000|2022-01-24 21:42:40|2264.77|2263.27|2264.84|2263.34|2265.07|2263.57|2264.75|2263.25|0
1643060570000|2022-01-24 21:42:50|2264.82|2263.32|2264.94|2263.44|2264.94|2263.44|2264.75|2263.25|0
1643060580000|2022-01-24 21:43:00|2264.95|2263.45|2264.52|2263.02|2265.07|2263.57|2264.52|2263.02|0
1643060590000|2022-01-24 21:43:10|2264.51|2263.01|2264.39|2262.89|2264.51|2263.01|2264.39|2262.89|0
1643060600000|2022-01-24 21:43:20|2264.41|2262.91|2264.3|2262.8|2264.52|2263.02|2264.3|2262.8|0
1643060610000|2022-01-24 21:43:30|2264.32|2262.82|2264.39|2262.89|2264.39|2262.89|2264.3|2262.8|0
1643060620000|2022-01-24 21:43:40|2264.36|2262.86|2263.89|2262.39|2264.36|2262.86|2263.89|2262.39|0
1643060630000|2022-01-24 21:43:50|2263.9|2262.4|2263.94|2262.44|2264.08|2262.58|2263.9|2262.4|0
1643060640000|2022-01-24 21:44:00|2263.93|2262.43|2263.44|2261.94|2263.93|2262.43|2263.44|2261.94|0
1643060650000|2022-01-24 21:44:10|2263.46|2261.96|2263.62|2262.12|2263.67|2262.17|2263.46|2261.96|0
1643060660000|2022-01-24 21:44:20|2263.61|2262.11|2263.43|2261.93|2263.66|2262.16|2263.43|2261.93|0
1643060670000|2022-01-24 21:44:30|2263.45|2261.95|2263.43|2261.93|2263.66|2262.16|2263.25|2261.75|0
1643060680000|2022-01-24 21:44:40|2263.45|2261.95|2263.56|2262.06|2263.61|2262.11|2263.45|2261.95|0
1643060690000|2022-01-24 21:44:50|2263.58|2262.08|2263.56|2262.06|2263.66|2262.16|2263.56|2262.06|0
1643060700000|2022-01-24 21:45:00|2263.57|2262.07|2263.75|2262.25|2263.75|2262.25|2263.57|2262.07|0
1643060720000|2022-01-24 21:45:20|2263.77|2262.27|2263.88|2262.38|2263.88|2262.38|2263.77|2262.27|0
1643060730000|2022-01-24 21:45:30|2263.89|2262.39|2264.2|2262.7|2264.2|2262.7|2263.89|2262.39|0
1643060740000|2022-01-24 21:45:40|2264.18|2262.68|2264.38|2262.88|2264.38|2262.88|2264.07|2262.57|0
1643060750000|2022-01-24 21:45:50|2264.4|2262.9|2264.47|2262.97|2264.61|2263.11|2264.38|2262.88|0
1643060760000|2022-01-24 21:46:00|2264.46|2262.96|2264.24|2262.74|2264.46|2262.96|2264.07|2262.57|0
1643060770000|2022-01-24 21:46:10|2264.23|2262.73|2264.15|2262.65|2264.23|2262.73|2264.07|2262.57|0
1643060780000|2022-01-24 21:46:20|2264.14|2262.64|2264.51|2263.01|2264.51|2263.01|2264.07|2262.57|0
1643060790000|2022-01-24 21:46:30|2264.5|2263|2264.74|2263.24|2264.74|2263.24|2264.47|2262.97|0
1643060800000|2022-01-24 21:46:40|2264.72|2263.22|2264.51|2263.01|2264.72|2263.22|2264.51|2263.01|0
1643060810000|2022-01-24 21:46:50|2264.52|2263.02|2264.83|2263.33|2264.83|2263.33|2264.52|2263.02|0
1643060820000|2022-01-24 21:47:00|2264.81|2263.31|2264.5|2263|2264.81|2263.31|2264.5|2263|0
1643060830000|2022-01-24 21:47:10|2264.51|2263.01|2264.6|2263.1|2264.6|2263.1|2264.33|2262.83|0
1643060840000|2022-01-24 21:47:20|2264.63|2263.13|2264.82|2263.32|2264.92|2263.42|2264.63|2263.13|0
1643060850000|2022-01-24 21:47:30|2264.78|2263.28|2265.05|2263.55|2265.05|2263.55|2264.6|2263.1|0
1643060860000|2022-01-24 21:47:40|2265.01|2263.51|2264.73|2263.23|2265.01|2263.51|2264.73|2263.23|0
1643060870000|2022-01-24 21:47:50|2264.75|2263.25|2265.06|2263.56|2265.06|2263.56|2264.75|2263.25|0
1643060880000|2022-01-24 21:48:00|2265.04|2263.54|2264.83|2263.33|2265.06|2263.56|2264.83|2263.33|0
1643060890000|2022-01-24 21:48:10|2264.86|2263.36|2265.06|2263.56|2265.06|2263.56|2264.86|2263.36|0
1643060900000|2022-01-24 21:48:20|2265.07|2263.57|2265.47|2263.97|2265.47|2263.97|2265.07|2263.57|0
1643060910000|2022-01-24 21:48:30|2265.45|2263.95|2265.47|2263.97|2265.47|2263.97|2265.37|2263.87|0
1643060920000|2022-01-24 21:48:40|2265.49|2263.99|2265.69|2264.19|2265.78|2264.28|2265.49|2263.99|0
1643060930000|2022-01-24 21:48:50|2265.68|2264.18|2265.69|2264.19|2265.78|2264.28|2265.56|2264.06|0
1643060940000|2022-01-24 21:49:00|2265.71|2264.21|2265.56|2264.06|2265.78|2264.28|2265.56|2264.06|0
1643060950000|2022-01-24 21:49:10|2265.58|2264.08|2265.69|2264.19|2265.69|2264.19|2265.56|2264.06|0
1643060960000|2022-01-24 21:49:20|2265.68|2264.18|2265.56|2264.06|2265.68|2264.18|2265.56|2264.06|0
1643060970000|2022-01-24 21:49:30|2265.57|2264.07|2265.78|2264.28|2265.88|2264.38|2265.56|2264.06|0
1643060980000|2022-01-24 21:49:40|2265.8|2264.3|2265.78|2264.28|2265.88|2264.38|2265.78|2264.28|0
1643060990000|2022-01-24 21:49:50|2265.77|2264.27|2265.78|2264.28|2265.83|2264.33|2265.69|2264.19|0
1643061000000|2022-01-24 21:50:00|2265.77|2264.27|2266.05|2264.55|2266.1|2264.6|2265.69|2264.19|0
1643061010000|2022-01-24 21:50:10|2266.04|2264.54|2265.78|2264.28|2266.04|2264.54|2265.78|2264.28|0
1643061020000|2022-01-24 21:50:20|2265.8|2264.3|2266.32|2264.82|2266.32|2264.82|2265.8|2264.3|0
1643061030000|2022-01-24 21:50:30|2266.31|2264.81|2266.19|2264.69|2266.31|2264.81|2266.19|2264.69|0
1643061040000|2022-01-24 21:50:40|2266.17|2264.67|2266.1|2264.6|2266.32|2264.82|2266.1|2264.6|0
1643061050000|2022-01-24 21:50:50|2266.14|2264.64|2266.32|2264.82|2266.42|2264.92|2266.14|2264.64|0
1643061060000|2022-01-24 21:51:00|2266.36|2264.86|2266.42|2264.92|2266.51|2265.01|2266.36|2264.86|0
1643061070000|2022-01-24 21:51:10|2266.44|2264.94|2266.51|2265.01|2266.51|2265.01|2266.44|2264.94|0
1643061110000|2022-01-24 21:51:50|2266.53|2265.03|2266.64|2265.14|2266.74|2265.24|2266.53|2265.03|0
1643061120000|2022-01-24 21:52:00|2266.62|2265.12|2266.51|2265.01|2266.62|2265.12|2266.51|2265.01|0
1643061130000|2022-01-24 21:52:10|2266.53|2265.03|2266.56|2265.06|2266.64|2265.14|2266.53|2265.03|0
1643061140000|2022-01-24 21:52:20|2266.55|2265.05|2266.55|2265.05|2266.56|2265.06|2266.51|2265.01|0
1643061150000|2022-01-24 21:52:30|2266.56|2265.06|2266.6|2265.1|2266.6|2265.1|2266.56|2265.06|0
1643061160000|2022-01-24 21:52:40|2266.61|2265.11|2266.87|2265.37|2266.87|2265.37|2266.61|2265.11|0
1643061170000|2022-01-24 21:52:50|2266.89|2265.39|2267.19|2265.69|2267.41|2265.91|2266.89|2265.39|0
1643061180000|2022-01-24 21:53:00|2267.22|2265.72|2267.35|2265.85|2267.35|2265.85|2267.22|2265.72|0
1643061190000|2022-01-24 21:53:10|2267.36|2265.86|2267.44|2265.94|2267.44|2265.94|2267.35|2265.85|0
1643061200000|2022-01-24 21:53:20|2267.47|2265.97|2267.38|2265.88|2267.52|2266.02|2267.38|2265.88|0
1643061210000|2022-01-24 21:53:30|2267.46|2265.96|2267.64|2266.14|2267.64|2266.14|2267.46|2265.96|0
1643061220000|2022-01-24 21:53:40|2267.66|2266.16|2267.94|2266.44|2267.96|2266.46|2267.66|2266.16|0
1643061230000|2022-01-24 21:53:50|2267.87|2266.37|2267.77|2266.27|2267.87|2266.37|2267.69|2266.19|0
1643061240000|2022-01-24 21:54:00|2267.78|2266.28|2267.77|2266.27|2267.87|2266.37|2267.77|2266.27|0
1643061250000|2022-01-24 21:54:10|2267.79|2266.29|2268.18|2266.68|2268.18|2266.68|2267.79|2266.29|0
1643061260000|2022-01-24 21:54:20|2268.17|2266.67|2268.18|2266.68|2268.18|2266.68|2268.09|2266.59|0
1643061270000|2022-01-24 21:54:30|2268.17|2266.67|2268.18|2266.68|2268.18|2266.68|2268.09|2266.59|0
1643061280000|2022-01-24 21:54:40|2268.19|2266.69|2268.18|2266.68|2268.28|2266.78|2268.09|2266.59|0
1643061290000|2022-01-24 21:54:50|2268.2|2266.7|2268.55|2267.05|2268.55|2267.05|2268.2|2266.7|0
1643061300000|2022-01-24 21:55:00|2268.56|2267.06|2267.64|2266.14|2268.6|2267.1|2267.64|2266.14|0
1643061310000|2022-01-24 21:55:10|2267.66|2266.16|2267.69|2266.19|2267.77|2266.27|2267.64|2266.14|0
1643061320000|2022-01-24 21:55:20|2267.68|2266.18|2268.14|2266.64|2268.14|2266.64|2267.64|2266.14|0
1643061330000|2022-01-24 21:55:30|2268.15|2266.65|2268.09|2266.59|2268.18|2266.68|2267.96|2266.46|0
1643061340000|2022-01-24 21:55:40|2268.1|2266.6|2268.18|2266.68|2268.18|2266.68|2268.1|2266.6|0
1643061350000|2022-01-24 21:55:50|2268.19|2266.69|2268.28|2266.78|2268.41|2266.91|2268.19|2266.69|0
1643061360000|2022-01-24 21:56:00|2268.3|2266.8|2268.45|2266.95|2268.45|2266.95|2268.28|2266.78|0
1643061370000|2022-01-24 21:56:10|2268.46|2266.96|2268.36|2266.86|2268.5|2267|2268.36|2266.86|0
1643061380000|2022-01-24 21:56:20|2268.37|2266.87|2268.5|2267|2268.6|2267.1|2268.37|2266.87|0
1643061390000|2022-01-24 21:56:30|2268.48|2266.98|2268.5|2267|2268.5|2267|2268.28|2266.78|0
1643061400000|2022-01-24 21:56:40|2268.48|2266.98|2268.41|2266.91|2268.48|2266.98|2268.41|2266.91|0
1643061410000|2022-01-24 21:56:50|2268.42|2266.92|2268.41|2266.91|2268.45|2266.95|2268.41|2266.91|0
1643061420000|2022-01-24 21:57:00|2268.4|2266.9|2268.09|2266.59|2268.4|2266.9|2267.96|2266.46|0
1643061430000|2022-01-24 21:57:10|2268.11|2266.61|2268.18|2266.68|2268.18|2266.68|2268.11|2266.61|0
1643061440000|2022-01-24 21:57:20|2268.16|2266.66|2268.01|2266.51|2268.16|2266.66|2267.96|2266.46|0
1643061450000|2022-01-24 21:57:30|2268|2266.5|2268.01|2266.51|2268.01|2266.51|2267.77|2266.27|0
1643061460000|2022-01-24 21:57:40|2268|2266.5|2268.23|2266.73|2268.28|2266.78|2267.96|2266.46|0
1643061470000|2022-01-24 21:57:50|2268.24|2266.74|2268.5|2267|2268.5|2267|2268.24|2266.74|0
1643061480000|2022-01-24 21:58:00|2268.48|2266.98|2267.96|2266.46|2268.48|2266.98|2267.96|2266.46|0
1643061490000|2022-01-24 21:58:10|2267.94|2266.44|2267.87|2266.37|2267.94|2266.44|2267.87|2266.37|0
1643061500000|2022-01-24 21:58:20|2267.89|2266.39|2267.82|2266.32|2268.09|2266.59|2267.77|2266.27|0
1643061510000|2022-01-24 21:58:30|2267.83|2266.33|2267.96|2266.46|2267.96|2266.46|2267.77|2266.27|0
1643061520000|2022-01-24 21:58:40|2267.94|2266.44|2267.77|2266.27|2267.94|2266.44|2267.77|2266.27|0
1643061530000|2022-01-24 21:58:50|2267.76|2266.26|2267.45|2265.95|2267.76|2266.26|2267.45|2265.95|0
1643061540000|2022-01-24 21:59:00|2267.43|2265.93|2267.54|2266.04|2267.63|2266.13|2267.22|2265.72|0
1643061550000|2022-01-24 21:59:10|2267.55|2266.05|2267.49|2265.99|2267.68|2266.18|2267.45|2265.95|0
1643061560000|2022-01-24 21:59:20|2267.46|2265.96|2267.13|2265.63|2267.46|2265.96|2267.13|2265.63|0
1643061570000|2022-01-24 21:59:30|2267.19|2265.69|2267.86|2266.36|2267.86|2266.36|2267.19|2265.69|0
1643061580000|2022-01-24 21:59:40|2267.84|2266.34|2267.76|2266.26|2267.86|2266.36|2267.63|2266.13|0
1643061590000|2022-01-24 21:59:50|2267.75|2266.25|2267.4|2265.9|2267.81|2266.31|2267.05|2265.55|0
1643061600000|2022-01-24 22:00:00|2267.43|2265.93|2267.4|2265.9|2267.43|2265.93|2267.4|2265.9|0
1643061620000|2022-01-24 22:00:20|2267.36|2265.86|2267.36|2265.86|2267.36|2265.86|2267.29|2265.79|0
1643061630000|2022-01-24 22:00:30|2267.29|2265.79|2267.36|2265.86|2267.36|2265.86|2267.29|2265.79|0
1643061640000|2022-01-24 22:00:40|2267.47|2265.97|2267.4|2265.9|2267.47|2265.97|2267.4|2265.9|0
1643061650000|2022-01-24 22:00:50|2267.43|2265.93|2267.43|2265.93|2267.43|2265.93|2267.43|2265.93|0
1643061660000|2022-01-24 22:01:00|2267.4|2265.9|2267.4|2265.9|2267.4|2265.9|2267.4|2265.9|0
1643061670000|2022-01-24 22:01:10|2267.36|2265.86|2267.36|2265.86|2267.4|2265.9|2267.36|2265.86|0
1643061740000|2022-01-24 22:02:20|2267.4|2265.9|2267.32|2265.82|2267.4|2265.9|2267.32|2265.82|0
1643061750000|2022-01-24 22:02:30|2267.29|2265.79|2267.29|2265.79|2267.32|2265.82|2267.29|2265.79|0
1643061760000|2022-01-24 22:02:40|2267.25|2265.75|2267.25|2265.75|2267.25|2265.75|2267.25|2265.75|0
1643061770000|2022-01-24 22:02:50|2267.06|2265.56|2267.06|2265.56|2267.06|2265.56|2267.06|2265.56|0
1643061780000|2022-01-24 22:03:00|2266.99|2265.49|2267.06|2265.56|2267.06|2265.56|2266.99|2265.49|0
1643061790000|2022-01-24 22:03:10|2267.1|2265.6|2267.14|2265.64|2267.14|2265.64|2267.1|2265.6|0
1643061800000|2022-01-24 22:03:20|2266.69|2265.19|2266.69|2265.19|2266.69|2265.19|2266.69|2265.19|0
1643061810000|2022-01-24 22:03:30|2266.77|2265.27|2267.03|2265.53|2267.03|2265.53|2266.77|2265.27|0
1643061820000|2022-01-24 22:03:40|2266.73|2265.23|2266.68|2265.18|2266.73|2265.23|2266.68|2265.18|0
1643061830000|2022-01-24 22:03:50|2266.72|2265.22|2266.72|2265.22|2266.72|2265.22|2266.68|2265.18|0
1643061840000|2022-01-24 22:04:00|2266.68|2265.18|2266.91|2265.41|2266.91|2265.41|2266.68|2265.18|0
1643061870000|2022-01-24 22:04:30|2266.94|2265.44|2266.94|2265.44|2266.94|2265.44|2266.94|2265.44|0
1643061900000|2022-01-24 22:05:00|2266.91|2265.41|2266.94|2265.44|2266.94|2265.44|2266.91|2265.41|0
1643061910000|2022-01-24 22:05:10|2266.91|2265.41|2266.79|2265.29|2266.91|2265.41|2266.79|2265.29|0
1643061960000|2022-01-24 22:06:00|2266.76|2265.26|2266.76|2265.26|2266.76|2265.26|2266.76|2265.26|0
1643062040000|2022-01-24 22:07:20|2266.72|2265.22|2266.72|2265.22|2266.72|2265.22|2266.72|2265.22|0
1643062050000|2022-01-24 22:07:30|2266.76|2265.26|2266.72|2265.22|2266.76|2265.26|2266.72|2265.22|0
1643062060000|2022-01-24 22:07:40|2266.68|2265.18|2266.68|2265.18|2266.68|2265.18|2266.68|2265.18|0
1643062100000|2022-01-24 22:08:20|2266.61|2265.11|2266.5|2265|2266.61|2265.11|2266.5|2265|0
1643062110000|2022-01-24 22:08:30|2266.57|2265.07|2266.65|2265.15|2266.65|2265.15|2266.57|2265.07|0
1643062120000|2022-01-24 22:08:40|2266.68|2265.18|2266.68|2265.18|2266.72|2265.22|2266.68|2265.18|0
1643062140000|2022-01-24 22:09:00|2266.72|2265.22|2266.72|2265.22|2266.72|2265.22|2266.72|2265.22|0
1643062150000|2022-01-24 22:09:10|2266.68|2265.18|2266.68|2265.18|2266.68|2265.18|2266.68|2265.18|0
1643062160000|2022-01-24 22:09:20|2266.72|2265.22|2266.76|2265.26|2266.76|2265.26|2266.72|2265.22|0
1643062180000|2022-01-24 22:09:40|2266.68|2265.18|2266.65|2265.15|2266.68|2265.18|2266.65|2265.15|0
1643062200000|2022-01-24 22:10:00|2266.61|2265.11|2266.65|2265.15|2266.65|2265.15|2266.61|2265.11|0
1643062210000|2022-01-24 22:10:10|2266.61|2265.11|2266.65|2265.15|2266.65|2265.15|2266.61|2265.11|0
1643062220000|2022-01-24 22:10:20|2266.68|2265.18|2266.79|2265.29|2266.79|2265.29|2266.61|2265.11|0
1643062290000|2022-01-24 22:11:30|2266.83|2265.33|2266.83|2265.33|2266.83|2265.33|2266.83|2265.33|0
1643062320000|2022-01-24 22:12:00|2266.89|2265.39|2266.89|2265.39|2266.89|2265.39|2266.89|2265.39|0
1643062340000|2022-01-24 22:12:20|2266.97|2265.47|2266.97|2265.47|2267|2265.5|2266.97|2265.47|0
1643062350000|2022-01-24 22:12:30|2266.93|2265.43|2266.93|2265.43|2266.93|2265.43|2266.93|2265.43|0
1643062430000|2022-01-24 22:13:50|2267|2265.5|2267|2265.5|2267|2265.5|2267|2265.5|0
1643062440000|2022-01-24 22:14:00|2267.08|2265.58|2267.08|2265.58|2267.08|2265.58|2267.08|2265.58|0
1643062450000|2022-01-24 22:14:10|2267.04|2265.54|2267.15|2265.65|2267.15|2265.65|2267.04|2265.54|0
1643062460000|2022-01-24 22:14:20|2267.08|2265.58|2267.04|2265.54|2267.08|2265.58|2267.04|2265.54|0
1643062490000|2022-01-24 22:14:50|2266.97|2265.47|2266.97|2265.47|2266.97|2265.47|2266.97|2265.47|0
1643062500000|2022-01-24 22:15:00|2267|2265.5|2266.78|2265.28|2267|2265.5|2266.78|2265.28|0
1643062510000|2022-01-24 22:15:10|2266.82|2265.32|2266.89|2265.39|2266.89|2265.39|2266.82|2265.32|0
1643062520000|2022-01-24 22:15:20|2266.97|2265.47|2266.97|2265.47|2266.97|2265.47|2266.97|2265.47|0
1643062560000|2022-01-24 22:16:00|2267.04|2265.54|2267|2265.5|2267.04|2265.54|2267|2265.5|0
1643062570000|2022-01-24 22:16:10|2266.97|2265.47|2266.97|2265.47|2266.97|2265.47|2266.97|2265.47|0
1643062590000|2022-01-24 22:16:30|2267.08|2265.58|2267.08|2265.58|2267.08|2265.58|2267.08|2265.58|0
1643062610000|2022-01-24 22:16:50|2267.11|2265.61|2267.11|2265.61|2267.11|2265.61|2267.11|2265.61|0
1643062650000|2022-01-24 22:17:30|2267|2265.5|2266.93|2265.43|2267|2265.5|2266.93|2265.43|0
1643062670000|2022-01-24 22:17:50|2266.59|2265.09|2266.78|2265.28|2266.89|2265.39|2266.59|2265.09|0
1643062680000|2022-01-24 22:18:00|2266.82|2265.32|2266.82|2265.32|2266.82|2265.32|2266.78|2265.28|0
1643062710000|2022-01-24 22:18:30|2266.78|2265.28|2266.78|2265.28|2266.78|2265.28|2266.78|2265.28|0
1643062720000|2022-01-24 22:18:40|2266.82|2265.32|2266.82|2265.32|2266.82|2265.32|2266.82|2265.32|0
1643062730000|2022-01-24 22:18:50|2266.78|2265.28|2266.78|2265.28|2266.78|2265.28|2266.78|2265.28|0
1643062740000|2022-01-24 22:19:00|2266.82|2265.32|2266.74|2265.24|2266.82|2265.32|2266.74|2265.24|0
1643062750000|2022-01-24 22:19:10|2266.71|2265.21|2266.71|2265.21|2266.71|2265.21|2266.71|2265.21|0
1643062760000|2022-01-24 22:19:20|2266.74|2265.24|2266.74|2265.24|2266.74|2265.24|2266.74|2265.24|0
1643062780000|2022-01-24 22:19:40|2266.71|2265.21|2266.71|2265.21|2266.71|2265.21|2266.71|2265.21|0
1643062790000|2022-01-24 22:19:50|2266.67|2265.17|2266.67|2265.17|2266.67|2265.17|2266.67|2265.17|0
1643062800000|2022-01-24 22:20:00|2266.63|2265.13|2266.67|2265.17|2266.67|2265.17|2266.59|2265.09|0
1643062810000|2022-01-24 22:20:10|2266.71|2265.21|2266.71|2265.21|2266.71|2265.21|2266.71|2265.21|0
1643062820000|2022-01-24 22:20:20|2266.67|2265.17|2266.72|2265.22|2266.72|2265.22|2266.63|2265.13|0
1643062830000|2022-01-24 22:20:30|2266.68|2265.18|2266.72|2265.22|2266.72|2265.22|2266.68|2265.18|0
1643062870000|2022-01-24 22:21:10|2266.75|2265.25|2266.75|2265.25|2266.75|2265.25|2266.75|2265.25|0
1643062880000|2022-01-24 22:21:20|2266.86|2265.36|2266.79|2265.29|2266.86|2265.36|2266.79|2265.29|0
1643062910000|2022-01-24 22:21:50|2266.72|2265.22|2266.72|2265.22|2266.72|2265.22|2266.6|2265.1|0
1643062950000|2022-01-24 22:22:30|2266.68|2265.18|2266.68|2265.18|2266.68|2265.18|2266.68|2265.18|0
1643062960000|2022-01-24 22:22:40|2266.57|2265.07|2266.57|2265.07|2266.57|2265.07|2266.57|2265.07|0
1643062970000|2022-01-24 22:22:50|2266.53|2265.03|2266.53|2265.03|2266.53|2265.03|2266.53|2265.03|0
1643062980000|2022-01-24 22:23:00|2266.57|2265.07|2266.57|2265.07|2266.57|2265.07|2266.53|2265.03|0
1643063020000|2022-01-24 22:23:40|2266.53|2265.03|2266.53|2265.03|2266.53|2265.03|2266.53|2265.03|0
1643063080000|2022-01-24 22:24:40|2266.49|2264.99|2266.49|2264.99|2266.53|2265.03|2266.49|2264.99|0
1643063090000|2022-01-24 22:24:50|2266.46|2264.96|2266.46|2264.96|2266.46|2264.96|2266.46|2264.96|0
1643063100000|2022-01-24 22:25:00|2266.42|2264.92|2266.46|2264.96|2266.46|2264.96|2266.42|2264.92|0
1643063120000|2022-01-24 22:25:20|2266.57|2265.07|2266.57|2265.07|2266.57|2265.07|2266.57|2265.07|0
1643063250000|2022-01-24 22:27:30|2266.64|2265.14|2266.64|2265.14|2266.64|2265.14|2266.64|2265.14|0
1643063260000|2022-01-24 22:27:40|2266.68|2265.18|2266.68|2265.18|2266.68|2265.18|2266.68|2265.18|0
1643063280000|2022-01-24 22:28:00|2266.64|2265.14|2266.6|2265.1|2266.64|2265.14|2266.6|2265.1|0
1643063310000|2022-01-24 22:28:30|2266.49|2264.99|2266.49|2264.99|2266.49|2264.99|2266.49|2264.99|0
1643063320000|2022-01-24 22:28:40|2266.57|2265.07|2266.6|2265.1|2266.6|2265.1|2266.57|2265.07|0
1643063350000|2022-01-24 22:29:10|2266.57|2265.07|2266.57|2265.07|2266.57|2265.07|2266.57|2265.07|0
1643063360000|2022-01-24 22:29:20|2266.53|2265.03|2266.53|2265.03|2266.53|2265.03|2266.53|2265.03|0
1643063370000|2022-01-24 22:29:30|2266.49|2264.99|2266.49|2264.99|2266.49|2264.99|2266.49|2264.99|0
1643063380000|2022-01-24 22:29:40|2266.42|2264.92|2266.38|2264.88|2266.42|2264.92|2266.38|2264.88|0
1643063390000|2022-01-24 22:29:50|2266.42|2264.92|2266.42|2264.92|2266.42|2264.92|2266.42|2264.92|0
1643063400000|2022-01-24 22:30:00|2266.43|2264.93|2266.43|2264.93|2266.43|2264.93|2266.43|2264.93|0
1643063410000|2022-01-24 22:30:10|2266.32|2264.82|2266.43|2264.93|2266.43|2264.93|2266.32|2264.82|0
1643063420000|2022-01-24 22:30:20|2266.47|2264.97|2266.47|2264.97|2266.47|2264.97|2266.47|2264.97|0
1643063470000|2022-01-24 22:31:10|2266.43|2264.93|2266.47|2264.97|2266.47|2264.97|2266.43|2264.93|0
1643063490000|2022-01-24 22:31:30|2266.43|2264.93|2266.43|2264.93|2266.43|2264.93|2266.43|2264.93|0
1643063500000|2022-01-24 22:31:40|2266.47|2264.97|2266.47|2264.97|2266.47|2264.97|2266.47|2264.97|0
1643063520000|2022-01-24 22:32:00|2266.43|2264.93|2266.39|2264.89|2266.43|2264.93|2266.39|2264.89|0
1643063530000|2022-01-24 22:32:10|2266.36|2264.86|2266.36|2264.86|2266.36|2264.86|2266.36|2264.86|0
1643063550000|2022-01-24 22:32:30|2266.39|2264.89|2266.32|2264.82|2266.39|2264.89|2266.32|2264.82|0
1643063600000|2022-01-24 22:33:20|2266.24|2264.74|2266.24|2264.74|2266.24|2264.74|2266.24|2264.74|0
1643063610000|2022-01-24 22:33:30|2266.28|2264.78|2266.28|2264.78|2266.28|2264.78|2266.28|2264.78|0
1643063620000|2022-01-24 22:33:40|2266.21|2264.71|2266.1|2264.6|2266.21|2264.71|2266.1|2264.6|0
1643063650000|2022-01-24 22:34:10|2266.13|2264.63|2266.1|2264.6|2266.13|2264.63|2266.1|2264.6|0
1643063760000|2022-01-24 22:36:00|2266.13|2264.63|2266.13|2264.63|2266.13|2264.63|2266.13|2264.63|0
1643063880000|2022-01-24 22:38:00|2266.06|2264.56|2266.13|2264.63|2266.13|2264.63|2266.06|2264.56|0
1643063890000|2022-01-24 22:38:10|2266.06|2264.56|2266.1|2264.6|2266.13|2264.63|2266.06|2264.56|0
1643063910000|2022-01-24 22:38:30|2266.13|2264.63|2266.13|2264.63|2266.13|2264.63|2266.13|2264.63|0
1643063920000|2022-01-24 22:38:40|2266.17|2264.67|2266.17|2264.67|2266.17|2264.67|2266.17|2264.67|0
1643063930000|2022-01-24 22:38:50|2266.13|2264.63|2266.13|2264.63|2266.13|2264.63|2266.13|2264.63|0
1643063940000|2022-01-24 22:39:00|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|2266.19|2264.69|0
1643063950000|2022-01-24 22:39:10|2266.07|2264.57|2266.07|2264.57|2266.07|2264.57|2266.07|2264.57|0
1643063970000|2022-01-24 22:39:30|2266.04|2264.54|2266.03|2264.53|2266.04|2264.54|2266.03|2264.53|0
1643063980000|2022-01-24 22:39:40|2266.06|2264.56|2266.06|2264.56|2266.06|2264.56|2266.06|2264.56|0
1643063990000|2022-01-24 22:39:50|2266.03|2264.53|2265.95|2264.45|2266.06|2264.56|2265.95|2264.45|0
1643064000000|2022-01-24 22:40:00|2265.99|2264.49|2265.95|2264.45|2265.99|2264.49|2265.95|2264.45|0
1643064030000|2022-01-24 22:40:30|2265.92|2264.42|2265.84|2264.34|2265.92|2264.42|2265.84|2264.34|0
1643064080000|2022-01-24 22:41:20|2265.92|2264.42|2265.92|2264.42|2265.92|2264.42|2265.92|2264.42|0
1643064100000|2022-01-24 22:41:40|2265.84|2264.34|2265.84|2264.34|2265.84|2264.34|2265.84|2264.34|0
1643064110000|2022-01-24 22:41:50|2265.62|2264.12|2265.62|2264.12|2265.62|2264.12|2265.62|2264.12|0
1643064120000|2022-01-24 22:42:00|2265.43|2263.93|2265.43|2263.93|2265.43|2263.93|2265.43|2263.93|0
1643064140000|2022-01-24 22:42:20|2265.36|2263.86|2265.51|2264.01|2265.69|2264.19|2265.36|2263.86|0
1643064150000|2022-01-24 22:42:30|2265.54|2264.04|2265.62|2264.12|2265.62|2264.12|2265.54|2264.04|0
1643064170000|2022-01-24 22:42:50|2265.51|2264.01|2265.54|2264.04|2265.54|2264.04|2265.51|2264.01|0
1643064180000|2022-01-24 22:43:00|2265.51|2264.01|2265.51|2264.01|2265.51|2264.01|2265.51|2264.01|0
1643064190000|2022-01-24 22:43:10|2265.54|2264.04|2265.54|2264.04|2265.58|2264.08|2265.54|2264.04|0
1643064220000|2022-01-24 22:43:40|2265.51|2264.01|2265.51|2264.01|2265.51|2264.01|2265.51|2264.01|0
1643064230000|2022-01-24 22:43:50|2265.43|2263.93|2265.43|2263.93|2265.43|2263.93|2265.43|2263.93|0
1643064240000|2022-01-24 22:44:00|2265.47|2263.97|2265.51|2264.01|2265.51|2264.01|2265.47|2263.97|0
1643064250000|2022-01-24 22:44:10|2265.47|2263.97|2265.32|2263.82|2265.47|2263.97|2265.32|2263.82|0
1643064280000|2022-01-24 22:44:40|2265.29|2263.79|2265.29|2263.79|2265.29|2263.79|2265.29|2263.79|0
1643064300000|2022-01-24 22:45:00|2265.32|2263.82|2265.32|2263.82|2265.32|2263.82|2265.32|2263.82|0
1643064310000|2022-01-24 22:45:10|2265.36|2263.86|2265.32|2263.82|2265.36|2263.86|2265.32|2263.82|0
1643064320000|2022-01-24 22:45:20|2265.29|2263.79|2265.43|2263.93|2265.43|2263.93|2265.29|2263.79|0
1643064330000|2022-01-24 22:45:30|2265.51|2264.01|2265.51|2264.01|2265.51|2264.01|2265.51|2264.01|0
1643064340000|2022-01-24 22:45:40|2265.43|2263.93|2265.43|2263.93|2265.43|2263.93|2265.43|2263.93|0
1643064440000|2022-01-24 22:47:20|2265.36|2263.86|2265.36|2263.86|2265.36|2263.86|2265.36|2263.86|0
1643064460000|2022-01-24 22:47:40|2265.32|2263.82|2265.29|2263.79|2265.32|2263.82|2265.29|2263.79|0
1643064470000|2022-01-24 22:47:50|2265.32|2263.82|2265.32|2263.82|2265.32|2263.82|2265.32|2263.82|0
1643064480000|2022-01-24 22:48:00|2265.21|2263.71|2265.21|2263.71|2265.21|2263.71|2265.21|2263.71|0
1643064500000|2022-01-24 22:48:20|2265.17|2263.67|2265.17|2263.67|2265.17|2263.67|2265.17|2263.67|0
1643064520000|2022-01-24 22:48:40|2265.14|2263.64|2265.32|2263.82|2265.36|2263.86|2265.14|2263.64|0
1643064530000|2022-01-24 22:48:50|2265.36|2263.86|2265.36|2263.86|2265.36|2263.86|2265.36|2263.86|0
1643064550000|2022-01-24 22:49:10|2265.32|2263.82|2265.36|2263.86|2265.36|2263.86|2265.32|2263.82|0
1643064590000|2022-01-24 22:49:50|2265.4|2263.9|2265.4|2263.9|2265.4|2263.9|2265.4|2263.9|0
1643064600000|2022-01-24 22:50:00|2265.36|2263.86|2265.32|2263.82|2265.36|2263.86|2265.25|2263.75|0
1643064630000|2022-01-24 22:50:30|2265.36|2263.86|2265.36|2263.86|2265.36|2263.86|2265.36|2263.86|0
1643064690000|2022-01-24 22:51:30|2265.77|2264.27|2265.69|2264.19|2265.8|2264.3|2265.43|2263.93|0
1643064700000|2022-01-24 22:51:40|2265.84|2264.34|2265.77|2264.27|2265.84|2264.34|2265.77|2264.27|0
1643064710000|2022-01-24 22:51:50|2265.73|2264.23|2265.73|2264.23|2265.73|2264.23|2265.73|2264.23|0
1643064760000|2022-01-24 22:52:40|2265.69|2264.19|2265.62|2264.12|2265.69|2264.19|2265.62|2264.12|0
1643064770000|2022-01-24 22:52:50|2265.69|2264.19|2265.69|2264.19|2265.77|2264.27|2265.58|2264.08|0
1643064790000|2022-01-24 22:53:10|2265.77|2264.27|2265.69|2264.19|2265.77|2264.27|2265.69|2264.19|0
1643064820000|2022-01-24 22:53:40|2265.77|2264.27|2265.77|2264.27|2265.77|2264.27|2265.77|2264.27|0
1643064840000|2022-01-24 22:54:00|2265.8|2264.3|2265.84|2264.34|2265.84|2264.34|2265.8|2264.3|0
1643064850000|2022-01-24 22:54:10|2265.66|2264.16|2265.62|2264.12|2265.66|2264.16|2265.62|2264.12|0
1643064860000|2022-01-24 22:54:20|2265.58|2264.08|2265.58|2264.08|2265.58|2264.08|2265.58|2264.08|0
1643064870000|2022-01-24 22:54:30|2265.62|2264.12|2265.62|2264.12|2265.62|2264.12|2265.62|2264.12|0
1643064880000|2022-01-24 22:54:40|2265.69|2264.19|2265.88|2264.38|2265.88|2264.38|2265.69|2264.19|0
1643064890000|2022-01-24 22:54:50|2265.99|2264.49|2265.88|2264.38|2265.99|2264.49|2265.88|2264.38|0
1643064960000|2022-01-24 22:56:00|2265.92|2264.42|2265.92|2264.42|2265.92|2264.42|2265.92|2264.42|0
1643064980000|2022-01-24 22:56:20|2265.95|2264.45|2265.95|2264.45|2265.95|2264.45|2265.95|2264.45|0
1643065000000|2022-01-24 22:56:40|2265.99|2264.49|2265.95|2264.45|2265.99|2264.49|2265.95|2264.45|0
1643065020000|2022-01-24 22:57:00|2265.92|2264.42|2265.95|2264.45|2265.95|2264.45|2265.92|2264.42|0
1643065030000|2022-01-24 22:57:10|2265.92|2264.42|2265.92|2264.42|2265.92|2264.42|2265.92|2264.42|0
1643065040000|2022-01-24 22:57:20|2265.95|2264.45|2265.95|2264.45|2265.95|2264.45|2265.95|2264.45|0
1643065050000|2022-01-24 22:57:30|2265.99|2264.49|2265.99|2264.49|2265.99|2264.49|2265.99|2264.49|0
1643065060000|2022-01-24 22:57:40|2266.06|2264.56|2266.06|2264.56|2266.06|2264.56|2266.06|2264.56|0
1643065070000|2022-01-24 22:57:50|2265.99|2264.49|2265.99|2264.49|2265.99|2264.49|2265.99|2264.49|0
1643065080000|2022-01-24 22:58:00|2266.03|2264.53|2266.06|2264.56|2266.06|2264.56|2266.03|2264.53|0
1643065090000|2022-01-24 22:58:10|2266.21|2264.71|2266.36|2264.86|2266.36|2264.86|2266.21|2264.71|0
1643065100000|2022-01-24 22:58:20|2266.4|2264.9|2266.14|2264.64|2266.43|2264.93|2266.14|2264.64|0
1643065110000|2022-01-24 22:58:30|2266.1|2264.6|2265.95|2264.45|2266.1|2264.6|2265.95|2264.45|0
1643065170000|2022-01-24 22:59:30|2265.88|2264.38|2265.88|2264.38|2265.88|2264.38|2265.88|2264.38|0
1643065190000|2022-01-24 22:59:50|2265.95|2264.45|2265.95|2264.45|2265.95|2264.45|2265.95|2264.45|0
1643065200000|2022-01-24 23:00:00|2265.57|2264.07|2264.73|2263.23|2265.57|2264.07|2264.64|2263.14|0
1643065210000|2022-01-24 23:00:10|2264.72|2263.22|2264.78|2263.28|2265.14|2263.64|2264.24|2262.74|0
1643065220000|2022-01-24 23:00:20|2264.77|2263.27|2264.46|2262.96|2264.77|2263.27|2264.41|2262.91|0
1643065230000|2022-01-24 23:00:30|2264.44|2262.94|2263.7|2262.2|2264.44|2262.94|2263.6|2262.1|0
1643065240000|2022-01-24 23:00:40|2263.73|2262.23|2264|2262.5|2264.14|2262.64|2263.69|2262.19|0
1643065250000|2022-01-24 23:00:50|2264.02|2262.52|2264.32|2262.82|2264.51|2263.01|2263.87|2262.37|0
1643065260000|2022-01-24 23:01:00|2264.34|2262.84|2265.05|2263.55|2265.14|2263.64|2264.34|2262.84|0
1643065270000|2022-01-24 23:01:10|2265.06|2263.56|2265.05|2263.55|2265.27|2263.77|2265|2263.5|0
1643065280000|2022-01-24 23:01:20|2265.06|2263.56|2265.32|2263.82|2265.32|2263.82|2264.78|2263.28|0
1643065290000|2022-01-24 23:01:30|2265.31|2263.81|2265.64|2264.14|2265.64|2264.14|2265.14|2263.64|0
1643065300000|2022-01-24 23:01:40|2265.66|2264.16|2265.6|2264.1|2265.86|2264.36|2265.41|2263.91|0
1643065310000|2022-01-24 23:01:50|2265.64|2264.14|2265.73|2264.23|2266|2264.5|2265.54|2264.04|0
1643065320000|2022-01-24 23:02:00|2265.72|2264.22|2265.86|2264.36|2265.91|2264.41|2265.68|2264.18|0
1643065330000|2022-01-24 23:02:10|2265.85|2264.35|2265.91|2264.41|2265.95|2264.45|2265.73|2264.23|0
1643065340000|2022-01-24 23:02:20|2265.9|2264.4|2265.95|2264.45|2266.05|2264.55|2265.78|2264.28|0
1643065350000|2022-01-24 23:02:30|2265.93|2264.43|2265.86|2264.36|2265.95|2264.45|2265.54|2264.04|0
1643065360000|2022-01-24 23:02:40|2265.88|2264.38|2265.64|2264.14|2265.95|2264.45|2265.64|2264.14|0
1643065370000|2022-01-24 23:02:50|2265.66|2264.16|2265.78|2264.28|2265.78|2264.28|2265.66|2264.16|0
1643065380000|2022-01-24 23:03:00|2265.79|2264.29|2265.64|2264.14|2265.86|2264.36|2265.64|2264.14|0
1643065390000|2022-01-24 23:03:10|2265.6|2264.1|2265.54|2264.04|2265.6|2264.1|2265.32|2263.82|0
1643065400000|2022-01-24 23:03:20|2265.52|2264.02|2265.41|2263.91|2265.54|2264.04|2265.32|2263.82|0
1643065410000|2022-01-24 23:03:30|2265.39|2263.89|2265.46|2263.96|2265.54|2264.04|2265.32|2263.82|0
1643065420000|2022-01-24 23:03:40|2265.47|2263.97|2265.32|2263.82|2265.54|2264.04|2265.23|2263.73|0
1643065430000|2022-01-24 23:03:50|2265.3|2263.8|2264.87|2263.37|2265.3|2263.8|2264.87|2263.37|0
1643065440000|2022-01-24 23:04:00|2264.85|2263.35|2264.78|2263.28|2264.87|2263.37|2264.78|2263.28|0
1643065450000|2022-01-24 23:04:10|2264.76|2263.26|2264.25|2262.75|2264.76|2263.26|2264.14|2262.64|0
1643065460000|2022-01-24 23:04:20|2264.32|2262.82|2264.31|2262.81|2264.32|2262.82|2264.05|2262.55|0
1643065470000|2022-01-24 23:04:30|2264.24|2262.74|2263.73|2262.23|2264.24|2262.74|2263.73|2262.23|0
1643065480000|2022-01-24 23:04:40|2263.72|2262.22|2263.6|2262.1|2263.73|2262.23|2263.6|2262.1|0
1643065490000|2022-01-24 23:04:50|2263.58|2262.08|2263.19|2261.69|2263.58|2262.08|2263.1|2261.6|0
1643065500000|2022-01-24 23:05:00|2263.18|2261.68|2263.69|2262.19|2263.69|2262.19|2263.1|2261.6|0
1643065510000|2022-01-24 23:05:10|2263.68|2262.18|2263.73|2262.23|2263.73|2262.23|2263.56|2262.06|0
1643065520000|2022-01-24 23:05:20|2263.71|2262.21|2264.05|2262.55|2264.05|2262.55|2263.6|2262.1|0
1643065530000|2022-01-24 23:05:30|2264.03|2262.53|2263.73|2262.23|2264.03|2262.53|2263.51|2262.01|0
1643065540000|2022-01-24 23:05:40|2263.71|2262.21|2263.92|2262.42|2263.92|2262.42|2263.6|2262.1|0
1643065550000|2022-01-24 23:05:50|2263.9|2262.4|2263.75|2262.25|2263.9|2262.4|2263.56|2262.06|0
1643065560000|2022-01-24 23:06:00|2263.78|2262.28|2264.28|2262.78|2264.32|2262.82|2263.64|2262.14|0
1643065570000|2022-01-24 23:06:10|2264.29|2262.79|2264.01|2262.51|2264.32|2262.82|2264.01|2262.51|0
1643065580000|2022-01-24 23:06:20|2264.04|2262.54|2264.1|2262.6|2264.23|2262.73|2264.01|2262.51|0
1643065590000|2022-01-24 23:06:30|2264.08|2262.58|2264.37|2262.87|2264.37|2262.87|2263.96|2262.46|0
1643065600000|2022-01-24 23:06:40|2264.39|2262.89|2264.6|2263.1|2264.6|2263.1|2264.39|2262.89|0
1643065610000|2022-01-24 23:06:50|2264.64|2263.14|2264.69|2263.19|2264.69|2263.19|2264.6|2263.1|0
1643065620000|2022-01-24 23:07:00|2264.68|2263.18|2265.01|2263.51|2265.01|2263.51|2264.6|2263.1|0
1643065630000|2022-01-24 23:07:10|2265|2263.5|2265.32|2263.82|2265.32|2263.82|2264.96|2263.46|0
1643065640000|2022-01-24 23:07:20|2265.3|2263.8|2265.32|2263.82|2265.32|2263.82|2265.18|2263.68|0
1643065650000|2022-01-24 23:07:30|2265.36|2263.86|2265.64|2264.14|2265.64|2264.14|2265.36|2263.86|0
1643065660000|2022-01-24 23:07:40|2265.66|2264.16|2265.77|2264.27|2265.86|2264.36|2265.66|2264.16|0
1643065670000|2022-01-24 23:07:50|2265.75|2264.25|2265.37|2263.87|2265.75|2264.25|2265.28|2263.78|0
1643065680000|2022-01-24 23:08:00|2265.38|2263.88|2265.23|2263.73|2265.45|2263.95|2265.23|2263.73|0
1643065690000|2022-01-24 23:08:10|2265.22|2263.72|2264.69|2263.19|2265.22|2263.72|2264.69|2263.19|0
1643065700000|2022-01-24 23:08:20|2264.67|2263.17|2263.83|2262.33|2264.67|2263.17|2263.83|2262.33|0
1643065710000|2022-01-24 23:08:30|2263.81|2262.31|2263.96|2262.46|2264.23|2262.73|2263.64|2262.14|0
1643065720000|2022-01-24 23:08:40|2263.95|2262.45|2264.05|2262.55|2264.05|2262.55|2263.83|2262.33|0
1643065730000|2022-01-24 23:08:50|2264.09|2262.59|2263.83|2262.33|2264.37|2262.87|2263.83|2262.33|0
1643065740000|2022-01-24 23:09:00|2263.81|2262.31|2264.1|2262.6|2264.15|2262.65|2263.74|2262.24|0
1643065750000|2022-01-24 23:09:10|2264.11|2262.61|2264.15|2262.65|2264.15|2262.65|2264.01|2262.51|0
1643065760000|2022-01-24 23:09:20|2264.13|2262.63|2264.23|2262.73|2264.23|2262.73|2264.01|2262.51|0
1643065770000|2022-01-24 23:09:30|2264.22|2262.72|2263.83|2262.33|2264.23|2262.73|2263.83|2262.33|0
1643065780000|2022-01-24 23:09:40|2263.79|2262.29|2264.15|2262.65|2264.15|2262.65|2263.42|2261.92|0
1643065790000|2022-01-24 23:09:50|2264.1|2262.6|2263.96|2262.46|2264.1|2262.6|2263.83|2262.33|0
1643065800000|2022-01-24 23:10:00|2264.03|2262.53|2264.15|2262.65|2264.64|2263.14|2264.03|2262.53|0
1643065810000|2022-01-24 23:10:10|2264.17|2262.67|2264.15|2262.65|2264.37|2262.87|2264.05|2262.55|0
1643065820000|2022-01-24 23:10:20|2264.19|2262.69|2264.28|2262.78|2264.37|2262.87|2264.19|2262.69|0
1643065830000|2022-01-24 23:10:30|2264.29|2262.79|2264.28|2262.78|2264.32|2262.82|2264.05|2262.55|0
1643065840000|2022-01-24 23:10:40|2264.29|2262.79|2264.62|2263.12|2264.69|2263.19|2264.29|2262.79|0
1643065850000|2022-01-24 23:10:50|2264.57|2263.07|2263.98|2262.48|2264.57|2263.07|2263.98|2262.48|0
1643065860000|2022-01-24 23:11:00|2263.97|2262.47|2263.98|2262.48|2263.98|2262.48|2263.76|2262.26|0
1643065870000|2022-01-24 23:11:10|2263.97|2262.47|2264.17|2262.67|2264.17|2262.67|2263.93|2262.43|0
1643065880000|2022-01-24 23:11:20|2264.22|2262.72|2264.57|2263.07|2264.57|2263.07|2264.22|2262.72|0
1643065890000|2022-01-24 23:11:30|2264.58|2263.08|2264.3|2262.8|2264.71|2263.21|2264.3|2262.8|0
1643065900000|2022-01-24 23:11:40|2264.29|2262.79|2264.17|2262.67|2264.29|2262.79|2264.17|2262.67|0
1643065910000|2022-01-24 23:11:50|2264.21|2262.71|2264.34|2262.84|2264.39|2262.89|2264.21|2262.71|0
1643065920000|2022-01-24 23:12:00|2264.33|2262.83|2264.3|2262.8|2264.33|2262.83|2264.25|2262.75|0
1643065930000|2022-01-24 23:12:10|2264.32|2262.82|2264.62|2263.12|2264.71|2263.21|2264.17|2262.67|0
1643065940000|2022-01-24 23:12:20|2264.66|2263.16|2264.93|2263.43|2264.93|2263.43|2264.66|2263.16|0
1643065950000|2022-01-24 23:12:30|2264.95|2263.45|2264.98|2263.48|2265.2|2263.7|2264.71|2263.21|0
1643065960000|2022-01-24 23:12:40|2264.99|2263.49|2265.3|2263.8|2265.3|2263.8|2264.93|2263.43|0
1643065970000|2022-01-24 23:12:50|2265.29|2263.79|2264.8|2263.3|2265.29|2263.79|2264.8|2263.3|0
1643065980000|2022-01-24 23:13:00|2264.82|2263.32|2265.03|2263.53|2265.03|2263.53|2264.82|2263.32|0
1643065990000|2022-01-24 23:13:10|2265.01|2263.51|2265.47|2263.97|2265.47|2263.97|2264.62|2263.12|0
1643066000000|2022-01-24 23:13:20|2265.45|2263.95|2265.57|2264.07|2265.57|2264.07|2265.34|2263.84|0
1643066010000|2022-01-24 23:13:30|2265.58|2264.08|2265.65|2264.15|2265.66|2264.16|2265.52|2264.02|0
1643066020000|2022-01-24 23:13:40|2265.61|2264.11|2265.47|2263.97|2265.66|2264.16|2265.47|2263.97|0
1643066030000|2022-01-24 23:13:50|2265.46|2263.96|2265.34|2263.84|2265.47|2263.97|2265.34|2263.84|0
1643066040000|2022-01-24 23:14:00|2265.35|2263.85|2265.71|2264.21|2265.71|2264.21|2265.35|2263.85|0
1643066050000|2022-01-24 23:14:10|2265.72|2264.22|2265.79|2264.29|2265.79|2264.29|2265.72|2264.22|0
1643066060000|2022-01-24 23:14:20|2265.81|2264.31|2266.2|2264.7|2266.2|2264.7|2265.81|2264.31|0
1643066070000|2022-01-24 23:14:30|2266.19|2264.69|2266.29|2264.79|2266.29|2264.79|2266.15|2264.65|0
1643066080000|2022-01-24 23:14:40|2266.24|2264.74|2266.26|2264.76|2266.42|2264.92|2265.98|2264.48|0
1643066090000|2022-01-24 23:14:50|2266.29|2264.79|2265.98|2264.48|2266.29|2264.79|2265.66|2264.16|0
1643066100000|2022-01-24 23:15:00|2265.97|2264.47|2265.88|2264.38|2266.11|2264.61|2265.66|2264.16|0
1643066110000|2022-01-24 23:15:10|2265.85|2264.35|2265.25|2263.75|2265.85|2264.35|2265.25|2263.75|0
1643066120000|2022-01-24 23:15:20|2265.23|2263.73|2266.34|2264.84|2266.42|2264.92|2265.16|2263.66|0
1643066130000|2022-01-24 23:15:30|2266.33|2264.83|2265.88|2264.38|2266.33|2264.83|2265.79|2264.29|0
1643066140000|2022-01-24 23:15:40|2265.81|2264.31|2265.88|2264.38|2265.98|2264.48|2265.47|2263.97|0
1643066150000|2022-01-24 23:15:50|2265.9|2264.4|2265.47|2263.97|2265.98|2264.48|2265.25|2263.75|0
1643066160000|2022-01-24 23:16:00|2265.46|2263.96|2265.25|2263.75|2265.47|2263.97|2265.25|2263.75|0
1643066170000|2022-01-24 23:16:10|2265.21|2263.71|2265.25|2263.75|2265.25|2263.75|2265.03|2263.53|0
1643066180000|2022-01-24 23:16:20|2265.21|2263.71|2264.8|2263.3|2265.21|2263.71|2264.8|2263.3|0
1643066190000|2022-01-24 23:16:30|2264.81|2263.31|2264.89|2263.39|2264.98|2263.48|2264.8|2263.3|0
1643066200000|2022-01-24 23:16:40|2264.9|2263.4|2265.34|2263.84|2265.34|2263.84|2264.9|2263.4|0
1643066210000|2022-01-24 23:16:50|2265.33|2263.83|2265.2|2263.7|2265.33|2263.83|2265.2|2263.7|0
1643066220000|2022-01-24 23:17:00|2265.19|2263.69|2265.06|2263.56|2265.19|2263.69|2265.03|2263.53|0
1643066230000|2022-01-24 23:17:10|2265.03|2263.53|2265.39|2263.89|2265.47|2263.97|2265.03|2263.53|0
1643066240000|2022-01-24 23:17:20|2265.38|2263.88|2265.16|2263.66|2265.38|2263.88|2265.16|2263.66|0
1643066250000|2022-01-24 23:17:30|2265.18|2263.68|2264.39|2262.89|2265.25|2263.75|2264.39|2262.89|0
1643066260000|2022-01-24 23:17:40|2264.37|2262.87|2264.3|2262.8|2264.62|2263.12|2264.17|2262.67|0
1643066270000|2022-01-24 23:17:50|2264.31|2262.81|2264.48|2262.98|2264.48|2262.98|2264.17|2262.67|0
1643066280000|2022-01-24 23:18:00|2264.52|2263.02|2264.45|2262.95|2264.71|2263.21|2264.3|2262.8|0
1643066290000|2022-01-24 23:18:10|2264.48|2262.98|2264.39|2262.89|2264.62|2263.12|2264.3|2262.8|0
1643066300000|2022-01-24 23:18:20|2264.4|2262.9|2264.62|2263.12|2264.71|2263.21|2264.39|2262.89|0
1643066310000|2022-01-24 23:18:30|2264.63|2263.13|2264.62|2263.12|2264.8|2263.3|2264.62|2263.12|0
1643066330000|2022-01-24 23:18:50|2264.54|2263.04|2263.98|2262.48|2264.54|2263.04|2263.98|2262.48|0
1643066340000|2022-01-24 23:19:00|2263.99|2262.49|2263.98|2262.48|2264.03|2262.53|2263.98|2262.48|0
1643066350000|2022-01-24 23:19:10|2264|2262.5|2264.07|2262.57|2264.07|2262.57|2263.98|2262.48|0
1643066360000|2022-01-24 23:19:20|2264.11|2262.61|2264.48|2262.98|2264.62|2263.12|2264.11|2262.61|0
1643066370000|2022-01-24 23:19:30|2264.47|2262.97|2264.07|2262.57|2264.48|2262.98|2264.07|2262.57|0
1643066380000|2022-01-24 23:19:40|2264.04|2262.54|2263.98|2262.48|2264.04|2262.54|2263.76|2262.26|0
1643066390000|2022-01-24 23:19:50|2264|2262.5|2264.39|2262.89|2264.39|2262.89|2264|2262.5|0
1643066400000|2022-01-24 23:20:00|2264.38|2262.88|2264.3|2262.8|2264.38|2262.88|2264.3|2262.8|0
1643066410000|2022-01-24 23:20:10|2264.28|2262.78|2263.85|2262.35|2264.28|2262.78|2263.85|2262.35|0
1643066420000|2022-01-24 23:20:20|2263.86|2262.36|2263.98|2262.48|2264.07|2262.57|2263.86|2262.36|0
1643066430000|2022-01-24 23:20:30|2263.99|2262.49|2264.17|2262.67|2264.17|2262.67|2263.93|2262.43|0
1643066440000|2022-01-24 23:20:40|2264.16|2262.66|2263.85|2262.35|2264.17|2262.67|2263.85|2262.35|0
1643066450000|2022-01-24 23:20:50|2263.83|2262.33|2263.85|2262.35|2263.98|2262.48|2263.76|2262.26|0
1643066460000|2022-01-24 23:21:00|2263.87|2262.37|2264.17|2262.67|2264.17|2262.67|2263.87|2262.37|0
1643066470000|2022-01-24 23:21:10|2264.18|2262.68|2264.18|2262.68|2264.3|2262.8|2264.17|2262.67|0
1643066480000|2022-01-24 23:21:20|2264.25|2262.75|2264.39|2262.89|2264.39|2262.89|2264.25|2262.75|0
1643066490000|2022-01-24 23:21:30|2264.37|2262.87|2264.03|2262.53|2264.37|2262.87|2263.98|2262.48|0
1643066500000|2022-01-24 23:21:40|2264.02|2262.52|2263.76|2262.26|2264.03|2262.53|2263.76|2262.26|0
1643066510000|2022-01-24 23:21:50|2263.74|2262.24|2263.66|2262.16|2263.76|2262.26|2263.53|2262.03|0
1643066520000|2022-01-24 23:22:00|2263.68|2262.18|2263.85|2262.35|2263.85|2262.35|2263.68|2262.18|0
1643066530000|2022-01-24 23:22:10|2263.83|2262.33|2263.76|2262.26|2263.98|2262.48|2263.76|2262.26|0
1643066540000|2022-01-24 23:22:20|2263.74|2262.24|2263.44|2261.94|2263.74|2262.24|2263.35|2261.85|0
1643066550000|2022-01-24 23:22:30|2263.46|2261.96|2263.53|2262.03|2263.53|2262.03|2263.35|2261.85|0
1643066560000|2022-01-24 23:22:40|2263.51|2262.01|2263.22|2261.72|2263.51|2262.01|2263.22|2261.72|0
1643066570000|2022-01-24 23:22:50|2263.2|2261.7|2262.95|2261.45|2263.22|2261.72|2262.71|2261.21|0
1643066580000|2022-01-24 23:23:00|2262.96|2261.46|2263.14|2261.64|2263.14|2261.64|2262.96|2261.46|0
1643066590000|2022-01-24 23:23:10|2263.22|2261.72|2263.03|2261.53|2263.35|2261.85|2263.03|2261.53|0
1643066600000|2022-01-24 23:23:20|2263.04|2261.54|2263.12|2261.62|2263.22|2261.72|2262.9|2261.4|0
1643066610000|2022-01-24 23:23:30|2263.13|2261.63|2262.81|2261.31|2263.17|2261.67|2262.81|2261.31|0
1643066620000|2022-01-24 23:23:40|2262.82|2261.32|2262.53|2261.03|2262.9|2261.4|2262.53|2261.03|0
1643066630000|2022-01-24 23:23:50|2262.49|2260.99|2262.81|2261.31|2262.85|2261.35|2262.49|2260.99|0
1643066640000|2022-01-24 23:24:00|2262.82|2261.32|2262.71|2261.21|2263.03|2261.53|2262.71|2261.21|0
1643066650000|2022-01-24 23:24:10|2262.73|2261.23|2262.39|2260.89|2262.81|2261.31|2262.39|2260.89|0
1643066660000|2022-01-24 23:24:20|2262.41|2260.91|2262.49|2260.99|2262.58|2261.08|2262.39|2260.89|0
1643066670000|2022-01-24 23:24:30|2262.51|2261.01|2262.39|2260.89|2262.71|2261.21|2262.39|2260.89|0
1643066680000|2022-01-24 23:24:40|2262.38|2260.88|2262.3|2260.8|2262.38|2260.88|2262.17|2260.67|0
1643066690000|2022-01-24 23:24:50|2262.29|2260.79|2262.48|2260.98|2262.48|2260.98|2262.21|2260.71|0
1643066700000|2022-01-24 23:25:00|2262.51|2261.01|2262.8|2261.3|2262.8|2261.3|2262.51|2261.01|0
1643066710000|2022-01-24 23:25:10|2262.76|2261.26|2262.25|2260.75|2262.76|2261.26|2262.25|2260.75|0
1643066720000|2022-01-24 23:25:20|2262.24|2260.74|2261.94|2260.44|2262.25|2260.75|2261.62|2260.12|0
1643066730000|2022-01-24 23:25:30|2261.92|2260.42|2261.43|2259.93|2261.92|2260.42|2261.12|2259.62|0
1643066740000|2022-01-24 23:25:40|2261.39|2259.89|2261.53|2260.03|2261.53|2260.03|2261.12|2259.62|0
1643066750000|2022-01-24 23:25:50|2261.52|2260.02|2261.75|2260.25|2261.8|2260.3|2261.43|2259.93|0
1643066760000|2022-01-24 23:26:00|2261.77|2260.27|2261.67|2260.17|2261.84|2260.34|2261.62|2260.12|0
1643066770000|2022-01-24 23:26:10|2261.68|2260.18|2261.84|2260.34|2261.84|2260.34|2261.68|2260.18|0
1643066780000|2022-01-24 23:26:20|2261.85|2260.35|2261.84|2260.34|2261.89|2260.39|2261.57|2260.07|0
1643066800000|2022-01-24 23:26:40|2261.81|2260.31|2261.75|2260.25|2261.81|2260.31|2261.62|2260.12|0
1643066810000|2022-01-24 23:26:50|2261.77|2260.27|2261.84|2260.34|2261.84|2260.34|2261.75|2260.25|0
1643066820000|2022-01-24 23:27:00|2261.86|2260.36|2261.84|2260.34|2261.98|2260.48|2261.84|2260.34|0
1643066830000|2022-01-24 23:27:10|2261.83|2260.33|2261.67|2260.17|2261.94|2260.44|2261.62|2260.12|0
1643066840000|2022-01-24 23:27:20|2261.66|2260.16|2261.62|2260.12|2261.8|2260.3|2261.62|2260.12|0
1643066850000|2022-01-24 23:27:30|2261.6|2260.1|2261.43|2259.93|2261.6|2260.1|2261.26|2259.76|0
1643066860000|2022-01-24 23:27:40|2261.42|2259.92|2261.21|2259.71|2261.48|2259.98|2261.12|2259.62|0
1643066870000|2022-01-24 23:27:50|2261.22|2259.72|2261.12|2259.62|2261.3|2259.8|2261.12|2259.62|0
1643066880000|2022-01-24 23:28:00|2261.11|2259.61|2261.12|2259.62|2261.16|2259.66|2261.03|2259.53|0
1643066890000|2022-01-24 23:28:10|2261.14|2259.64|2261.12|2259.62|2261.26|2259.76|2260.99|2259.49|0
1643066900000|2022-01-24 23:28:20|2261.14|2259.64|2261.03|2259.53|2261.21|2259.71|2260.99|2259.49|0
1643066910000|2022-01-24 23:28:30|2261.02|2259.52|2260.99|2259.49|2261.21|2259.71|2260.99|2259.49|0
1643066920000|2022-01-24 23:28:40|2261|2259.5|2261.21|2259.71|2261.21|2259.71|2261|2259.5|0
1643066930000|2022-01-24 23:28:50|2261.2|2259.7|2261.21|2259.71|2261.21|2259.71|2260.99|2259.49|0
1643066940000|2022-01-24 23:29:00|2261.17|2259.67|2260.89|2259.39|2261.17|2259.67|2260.89|2259.39|0
1643066950000|2022-01-24 23:29:10|2260.9|2259.4|2260.67|2259.17|2261.21|2259.71|2260.67|2259.17|0
1643066960000|2022-01-24 23:29:20|2260.65|2259.15|2260.55|2259.05|2260.67|2259.17|2260.48|2258.98|0
1643066970000|2022-01-24 23:29:30|2260.59|2259.09|2260.55|2259.05|2260.64|2259.14|2260.55|2259.05|0
1643066980000|2022-01-24 23:29:40|2260.53|2259.03|2260.05|2258.55|2260.53|2259.03|2259.91|2258.41|0
1643066990000|2022-01-24 23:29:50|2260.04|2258.54|2259.69|2258.19|2260.04|2258.54|2259.69|2258.19|0
1643067000000|2022-01-24 23:30:00|2259.7|2258.2|2259.69|2258.19|2259.91|2258.41|2259.69|2258.19|0
1643067010000|2022-01-24 23:30:10|2259.67|2258.17|2259.05|2257.55|2259.67|2258.17|2259.05|2257.55|0
1643067020000|2022-01-24 23:30:20|2259.04|2257.54|2259.05|2257.55|2259.37|2257.87|2258.91|2257.41|0
1643067030000|2022-01-24 23:30:30|2259.09|2257.59|2258.96|2257.46|2259.42|2257.92|2258.96|2257.46|0
1643067040000|2022-01-24 23:30:40|2258.98|2257.48|2259.91|2258.41|2259.91|2258.41|2258.98|2257.48|0
1643067050000|2022-01-24 23:30:50|2259.87|2258.37|2260.13|2258.63|2260.13|2258.63|2259.69|2258.19|0
1643067060000|2022-01-24 23:31:00|2260.11|2258.61|2259.59|2258.09|2260.11|2258.61|2259.46|2257.96|0
1643067070000|2022-01-24 23:31:10|2259.63|2258.13|2259.81|2258.31|2259.91|2258.41|2259.63|2258.13|0
1643067080000|2022-01-24 23:31:20|2259.73|2258.23|2259.13|2257.63|2259.73|2258.23|2258.96|2257.46|0
1643067090000|2022-01-24 23:31:30|2259.05|2257.55|2258.36|2256.86|2259.05|2257.55|2258.18|2256.68|0
1643067100000|2022-01-24 23:31:40|2258.34|2256.84|2257.68|2256.18|2258.34|2256.84|2257.68|2256.18|0
1643067110000|2022-01-24 23:31:50|2257.67|2256.17|2256.83|2255.33|2257.67|2256.17|2256.83|2255.33|0
1643067120000|2022-01-24 23:32:00|2256.86|2255.36|2257.15|2255.65|2257.41|2255.91|2256.51|2255.01|0
1643067130000|2022-01-24 23:32:10|2257.16|2255.66|2257.51|2256.01|2257.69|2256.19|2257.16|2255.66|0
1643067140000|2022-01-24 23:32:20|2257.5|2256|2257.47|2255.97|2257.51|2256.01|2257.15|2255.65|0
1643067150000|2022-01-24 23:32:30|2257.45|2255.95|2257.29|2255.79|2257.83|2256.33|2257.15|2255.65|0
1643067160000|2022-01-24 23:32:40|2257.3|2255.8|2257.51|2256.01|2257.51|2256.01|2257.3|2255.8|0
1643067170000|2022-01-24 23:32:50|2257.52|2256.02|2257.88|2256.38|2258.01|2256.51|2257.52|2256.02|0
1643067180000|2022-01-24 23:33:00|2257.92|2256.42|2258.32|2256.82|2258.32|2256.82|2257.88|2256.38|0
1643067190000|2022-01-24 23:33:10|2258.31|2256.81|2258.51|2257.01|2258.51|2257.01|2258.01|2256.51|0
1643067200000|2022-01-24 23:33:20|2258.47|2256.97|2258.78|2257.28|2258.78|2257.28|2258.32|2256.82|0
1643067210000|2022-01-24 23:33:30|2258.77|2257.27|2258.96|2257.46|2258.96|2257.46|2258.46|2256.96|0
1643067220000|2022-01-24 23:33:40|2258.98|2257.48|2259.46|2257.96|2259.59|2258.09|2258.98|2257.48|0
1643067230000|2022-01-24 23:33:50|2259.44|2257.94|2259.46|2257.96|2259.59|2258.09|2259.37|2257.87|0
1643067240000|2022-01-24 23:34:00|2259.44|2257.94|2259.05|2257.55|2259.44|2257.94|2259.05|2257.55|0
1643067250000|2022-01-24 23:34:10|2259.07|2257.57|2258.96|2257.46|2259.37|2257.87|2258.96|2257.46|0
1643067260000|2022-01-24 23:34:20|2258.98|2257.48|2258.69|2257.19|2259.1|2257.6|2258.6|2257.1|0
1643067270000|2022-01-24 23:34:30|2258.7|2257.2|2258.46|2256.96|2258.74|2257.24|2258.42|2256.92|0
1643067280000|2022-01-24 23:34:40|2258.47|2256.97|2258.32|2256.82|2258.69|2257.19|2258.32|2256.82|0
1643067290000|2022-01-24 23:34:50|2258.31|2256.81|2258.19|2256.69|2258.32|2256.82|2258.15|2256.65|0
1643067300000|2022-01-24 23:35:00|2258.17|2256.67|2258.51|2257.01|2258.51|2257.01|2258.1|2256.6|0
1643067310000|2022-01-24 23:35:10|2258.52|2257.02|2258.96|2257.46|2259.15|2257.65|2258.52|2257.02|0
1643067320000|2022-01-24 23:35:20|2258.98|2257.48|2258.96|2257.46|2259.1|2257.6|2258.91|2257.41|0
1643067330000|2022-01-24 23:35:30|2258.98|2257.48|2258.64|2257.14|2259.15|2257.65|2258.64|2257.14|0
1643067340000|2022-01-24 23:35:40|2258.63|2257.13|2258.48|2256.98|2258.63|2257.13|2258.19|2256.69|0
1643067350000|2022-01-24 23:35:50|2258.6|2257.1|2258.74|2257.24|2258.74|2257.24|2258.51|2257.01|0
1643067360000|2022-01-24 23:36:00|2258.72|2257.22|2258.51|2257.01|2258.74|2257.24|2258.51|2257.01|0
1643067370000|2022-01-24 23:36:10|2258.53|2257.03|2258.83|2257.33|2258.96|2257.46|2258.53|2257.03|0
1643067380000|2022-01-24 23:36:20|2258.84|2257.34|2258.74|2257.24|2258.96|2257.46|2258.74|2257.24|0
1643067390000|2022-01-24 23:36:30|2258.72|2257.22|2258.74|2257.24|2258.74|2257.24|2258.46|2256.96|0
1643067400000|2022-01-24 23:36:40|2258.73|2257.23|2258.74|2257.24|2258.74|2257.24|2258.64|2257.14|0
1643067410000|2022-01-24 23:36:50|2258.72|2257.22|2259.69|2258.19|2259.69|2258.19|2258.46|2256.96|0
1643067420000|2022-01-24 23:37:00|2259.71|2258.21|2260.32|2258.82|2260.64|2259.14|2259.71|2258.21|0
1643067430000|2022-01-24 23:37:10|2260.31|2258.81|2260.32|2258.82|2260.32|2258.82|2260.13|2258.63|0
1643067440000|2022-01-24 23:37:20|2260.34|2258.84|2260.64|2259.14|2260.64|2259.14|2260.32|2258.82|0
1643067450000|2022-01-24 23:37:30|2260.62|2259.12|2260.32|2258.82|2260.64|2259.14|2260.32|2258.82|0
1643067460000|2022-01-24 23:37:40|2260.28|2258.78|2260.05|2258.55|2260.28|2258.78|2259.86|2258.36|0
1643067470000|2022-01-24 23:37:50|2260.07|2258.57|2260.14|2258.64|2260.23|2258.73|2260|2258.5|0
1643067480000|2022-01-24 23:38:00|2260.15|2258.65|2259.92|2258.42|2260.19|2258.69|2259.87|2258.37|0
1643067490000|2022-01-24 23:38:10|2259.91|2258.41|2259.83|2258.33|2260.01|2258.51|2259.83|2258.33|0
1643067500000|2022-01-24 23:38:20|2259.84|2258.34|2259.65|2258.15|2259.92|2258.42|2259.65|2258.15|0
1643067510000|2022-01-24 23:38:30|2259.64|2258.14|2259.6|2258.1|2259.7|2258.2|2259.6|2258.1|0
1643067520000|2022-01-24 23:38:40|2259.61|2258.11|2260.14|2258.64|2260.14|2258.64|2259.61|2258.11|0
1643067530000|2022-01-24 23:38:50|2260.16|2258.66|2260.14|2258.64|2260.24|2258.74|2259.92|2258.42|0
1643067540000|2022-01-24 23:39:00|2260.13|2258.63|2260.33|2258.83|2260.33|2258.83|2260.06|2258.56|0
1643067550000|2022-01-24 23:39:10|2260.32|2258.82|2260.33|2258.83|2260.46|2258.96|2260.24|2258.74|0
1643067560000|2022-01-24 23:39:20|2260.3|2258.8|2260.46|2258.96|2260.46|2258.96|2260.19|2258.69|0
1643067570000|2022-01-24 23:39:30|2260.48|2258.98|2260.33|2258.83|2260.56|2259.06|2260.33|2258.83|0
1643067580000|2022-01-24 23:39:40|2260.34|2258.84|2260.38|2258.88|2260.46|2258.96|2260.33|2258.83|0
1643067590000|2022-01-24 23:39:50|2260.37|2258.87|2260.28|2258.78|2260.46|2258.96|2260.14|2258.64|0
1643067600000|2022-01-24 23:40:00|2260.27|2258.77|2260.38|2258.88|2260.56|2259.06|2260.19|2258.69|0
1643067610000|2022-01-24 23:40:10|2260.37|2258.87|2260.38|2258.88|2260.56|2259.06|2260.28|2258.78|0
1643067620000|2022-01-24 23:40:20|2260.39|2258.89|2260.33|2258.83|2260.56|2259.06|2260.33|2258.83|0
1643067630000|2022-01-24 23:40:30|2260.35|2258.85|2260.63|2259.13|2260.65|2259.15|2260.35|2258.85|0
1643067640000|2022-01-24 23:40:40|2260.56|2259.06|2260.65|2259.15|2260.65|2259.15|2260.56|2259.06|0
1643067650000|2022-01-24 23:40:50|2260.69|2259.19|2261.1|2259.6|2261.19|2259.69|2260.69|2259.19|0
1643067660000|2022-01-24 23:41:00|2261.09|2259.59|2261.19|2259.69|2261.28|2259.78|2261.01|2259.51|0
1643067670000|2022-01-24 23:41:10|2261.18|2259.68|2261.41|2259.91|2261.41|2259.91|2261.1|2259.6|0
1643067680000|2022-01-24 23:41:20|2261.39|2259.89|2261.73|2260.23|2261.78|2260.28|2261.28|2259.78|0
1643067690000|2022-01-24 23:41:30|2261.72|2260.22|2261.82|2260.32|2261.82|2260.32|2261.6|2260.1|0
1643067700000|2022-01-24 23:41:40|2261.83|2260.33|2261.92|2260.42|2262.09|2260.59|2261.78|2260.28|0
1643067710000|2022-01-24 23:41:50|2261.91|2260.41|2261.51|2260.01|2261.92|2260.42|2261.28|2259.78|0
1643067720000|2022-01-24 23:42:00|2261.55|2260.05|2261.41|2259.91|2261.73|2260.23|2261.41|2259.91|0
1643067730000|2022-01-24 23:42:10|2261.43|2259.93|2261.41|2259.91|2261.65|2260.15|2261.41|2259.91|0
1643067740000|2022-01-24 23:42:20|2261.43|2259.93|2261.41|2259.91|2261.51|2260.01|2261.41|2259.91|0
1643067750000|2022-01-24 23:42:30|2261.38|2259.88|2261.19|2259.69|2261.38|2259.88|2261.19|2259.69|0
1643067760000|2022-01-24 23:42:40|2261.21|2259.71|2261.19|2259.69|2261.28|2259.78|2261.19|2259.69|0
1643067770000|2022-01-24 23:42:50|2261.18|2259.68|2260.78|2259.28|2261.24|2259.74|2260.78|2259.28|0
1643067780000|2022-01-24 23:43:00|2260.79|2259.29|2260.87|2259.37|2261.14|2259.64|2260.78|2259.28|0
1643067790000|2022-01-24 23:43:10|2260.89|2259.39|2261.1|2259.6|2261.1|2259.6|2260.89|2259.39|0
1643067800000|2022-01-24 23:43:20|2261.09|2259.59|2261.28|2259.78|2261.41|2259.91|2260.97|2259.47|0
1643067810000|2022-01-24 23:43:30|2261.26|2259.76|2261.28|2259.78|2261.41|2259.91|2261.19|2259.69|0
1643067820000|2022-01-24 23:43:40|2261.29|2259.79|2261.92|2260.42|2261.92|2260.42|2261.29|2259.79|0
1643067830000|2022-01-24 23:43:50|2261.93|2260.43|2261.92|2260.42|2262.14|2260.64|2261.87|2260.37|0
1643067840000|2022-01-24 23:44:00|2261.91|2260.41|2261.46|2259.96|2261.91|2260.41|2261.41|2259.91|0
1643067850000|2022-01-24 23:44:10|2261.47|2259.97|2261.65|2260.15|2261.65|2260.15|2261.47|2259.97|0
1643067860000|2022-01-24 23:44:20|2261.67|2260.17|2261.6|2260.1|2261.82|2260.32|2261.6|2260.1|0
1643067870000|2022-01-24 23:44:30|2261.66|2260.16|2261.92|2260.42|2261.96|2260.46|2261.66|2260.16|0
1643067880000|2022-01-24 23:44:40|2261.93|2260.43|2262.05|2260.55|2262.05|2260.55|2261.92|2260.42|0
1643067890000|2022-01-24 23:44:50|2262.04|2260.54|2261.92|2260.42|2262.04|2260.54|2261.92|2260.42|0
1643067900000|2022-01-24 23:45:00|2261.93|2260.43|2261.82|2260.32|2262.05|2260.55|2261.6|2260.1|0
1643067910000|2022-01-24 23:45:10|2261.84|2260.34|2261.87|2260.37|2261.96|2260.46|2261.82|2260.32|0
1643067920000|2022-01-24 23:45:20|2261.88|2260.38|2262.46|2260.96|2262.46|2260.96|2261.88|2260.38|0
1643067930000|2022-01-24 23:45:30|2262.47|2260.97|2262.74|2261.24|2262.74|2261.24|2262.41|2260.91|0
1643067940000|2022-01-24 23:45:40|2262.78|2261.28|2262.46|2260.96|2262.78|2261.28|2262.46|2260.96|0
1643067950000|2022-01-24 23:45:50|2262.48|2260.98|2262.55|2261.05|2262.6|2261.1|2262.23|2260.73|0
1643067960000|2022-01-24 23:46:00|2262.57|2261.07|2262.6|2261.1|2262.87|2261.37|2262.55|2261.05|0
1643067970000|2022-01-24 23:46:10|2262.61|2261.11|2262.87|2261.37|2262.87|2261.37|2262.61|2261.11|0
1643067980000|2022-01-24 23:46:20|2262.85|2261.35|2262.87|2261.37|2262.87|2261.37|2262.55|2261.05|0
1643067990000|2022-01-24 23:46:30|2262.85|2261.35|2262.81|2261.31|2262.87|2261.37|2262.73|2261.23|0
1643068000000|2022-01-24 23:46:40|2262.78|2261.28|2262.68|2261.18|2262.78|2261.28|2262.68|2261.18|0
1643068010000|2022-01-24 23:46:50|2262.66|2261.16|2262.23|2260.73|2262.66|2261.16|2262.14|2260.64|0
1643068020000|2022-01-24 23:47:00|2262.24|2260.74|2262.46|2260.96|2262.55|2261.05|2262.23|2260.73|0
1643068030000|2022-01-24 23:47:10|2262.45|2260.95|2262.46|2260.96|2262.46|2260.96|2262.23|2260.73|0
1643068040000|2022-01-24 23:47:20|2262.47|2260.97|2262.14|2260.64|2262.5|2261|2262.14|2260.64|0
1643068050000|2022-01-24 23:47:30|2262.13|2260.63|2262.68|2261.18|2262.68|2261.18|2262.09|2260.59|0
1643068060000|2022-01-24 23:47:40|2262.67|2261.17|2262.51|2261.01|2262.67|2261.17|2262.5|2261|0
1643068070000|2022-01-24 23:47:50|2262.55|2261.05|2262.46|2260.96|2262.68|2261.18|2262.46|2260.96|0
1643068080000|2022-01-24 23:48:00|2262.45|2260.95|2262.36|2260.86|2262.45|2260.95|2262.23|2260.73|0
1643068090000|2022-01-24 23:48:10|2262.28|2260.78|2262.46|2260.96|2262.46|2260.96|2262.23|2260.73|0
1643068100000|2022-01-24 23:48:20|2262.45|2260.95|2262.23|2260.73|2262.46|2260.96|2262.19|2260.69|0
1643068110000|2022-01-24 23:48:30|2262.22|2260.72|2262.05|2260.55|2262.23|2260.73|2262.05|2260.55|0
1643068120000|2022-01-24 23:48:40|2262.04|2260.54|2262.14|2260.64|2262.19|2260.69|2261.96|2260.46|0
1643068130000|2022-01-24 23:48:50|2262.16|2260.66|2262.14|2260.64|2262.23|2260.73|2262.14|2260.64|0
1643068140000|2022-01-24 23:49:00|2262.16|2260.66|2261.88|2260.38|2262.23|2260.73|2261.82|2260.32|0
1643068150000|2022-01-24 23:49:10|2261.92|2260.42|2262.14|2260.64|2262.14|2260.64|2261.82|2260.32|0
1643068160000|2022-01-24 23:49:20|2262.18|2260.68|2262.55|2261.05|2262.55|2261.05|2262.18|2260.68|0
1643068170000|2022-01-24 23:49:30|2262.56|2261.06|2262.46|2260.96|2262.6|2261.1|2262.36|2260.86|0
1643068180000|2022-01-24 23:49:40|2262.43|2260.93|2262.36|2260.86|2262.5|2261|2262.23|2260.73|0
1643068190000|2022-01-24 23:49:50|2262.38|2260.88|2262.09|2260.59|2262.46|2260.96|2262.09|2260.59|0
1643068200000|2022-01-24 23:50:00|2262.07|2260.57|2262.36|2260.86|2262.36|2260.86|2261.92|2260.42|0
1643068210000|2022-01-24 23:50:10|2262.35|2260.85|2262.55|2261.05|2262.55|2261.05|2262.23|2260.73|0
1643068220000|2022-01-24 23:50:20|2262.54|2261.04|2262.41|2260.91|2262.54|2261.04|2262.36|2260.86|0
1643068230000|2022-01-24 23:50:30|2262.42|2260.92|2262.68|2261.18|2262.68|2261.18|2262.42|2260.92|0
1643068240000|2022-01-24 23:50:40|2262.66|2261.16|2262.09|2260.59|2262.66|2261.16|2262.09|2260.59|0
1643068250000|2022-01-24 23:50:50|2262.1|2260.6|2261.92|2260.42|2262.14|2260.64|2261.92|2260.42|0
1643068260000|2022-01-24 23:51:00|2261.91|2260.41|2261.73|2260.23|2261.92|2260.42|2261.73|2260.23|0
1643068270000|2022-01-24 23:51:10|2261.75|2260.25|2261.82|2260.32|2261.92|2260.42|2261.75|2260.25|0
1643068280000|2022-01-24 23:51:20|2261.84|2260.34|2261.92|2260.42|2262.05|2260.55|2261.84|2260.34|0
1643068290000|2022-01-24 23:51:30|2261.85|2260.35|2261.98|2260.48|2261.98|2260.48|2261.75|2260.25|0
1643068300000|2022-01-24 23:51:40|2262|2260.5|2262.16|2260.66|2262.29|2260.79|2262|2260.5|0
1643068310000|2022-01-24 23:51:50|2262.18|2260.68|2262.16|2260.66|2262.34|2260.84|2262.16|2260.66|0
1643068320000|2022-01-24 23:52:00|2262.15|2260.65|2261.75|2260.25|2262.16|2260.66|2261.75|2260.25|0
1643068330000|2022-01-24 23:52:10|2261.73|2260.23|2261.66|2260.16|2261.73|2260.23|2261.66|2260.16|0
1643068340000|2022-01-24 23:52:20|2261.67|2260.17|2261.53|2260.03|2261.71|2260.21|2261.53|2260.03|0
1643068350000|2022-01-24 23:52:30|2261.51|2260.01|2261.34|2259.84|2261.53|2260.03|2261.12|2259.62|0
1643068360000|2022-01-24 23:52:40|2261.36|2259.86|2261.21|2259.71|2261.44|2259.94|2261.17|2259.67|0
1643068370000|2022-01-24 23:52:50|2261.2|2259.7|2261.12|2259.62|2261.2|2259.7|2260.9|2259.4|0
1643068380000|2022-01-24 23:53:00|2261.1|2259.6|2261.03|2259.53|2261.1|2259.6|2260.9|2259.4|0
1643068390000|2022-01-24 23:53:10|2261.05|2259.55|2261.44|2259.94|2261.44|2259.94|2261.05|2259.55|0
1643068400000|2022-01-24 23:53:20|2261.42|2259.92|2261.53|2260.03|2261.58|2260.08|2261.34|2259.84|0
1643068410000|2022-01-24 23:53:30|2261.55|2260.05|2261.58|2260.08|2261.75|2260.25|2261.53|2260.03|0
1643068420000|2022-01-24 23:53:40|2261.59|2260.09|2261.85|2260.35|2261.85|2260.35|2261.59|2260.09|0
1643068430000|2022-01-24 23:53:50|2261.83|2260.33|2261.98|2260.48|2261.98|2260.48|2261.75|2260.25|0
1643068440000|2022-01-24 23:54:00|2261.97|2260.47|2262.53|2261.03|2262.61|2261.11|2261.85|2260.35|0
1643068450000|2022-01-24 23:54:10|2262.56|2261.06|2263.75|2262.25|2263.75|2262.25|2262.56|2261.06|0
1643068460000|2022-01-24 23:54:20|2263.74|2262.24|2264.07|2262.57|2264.2|2262.7|2263.56|2262.06|0
1643068470000|2022-01-24 23:54:30|2264.05|2262.55|2263.52|2262.02|2264.05|2262.55|2263.43|2261.93|0
1643068480000|2022-01-24 23:54:40|2263.51|2262.01|2263.52|2262.02|2263.66|2262.16|2263.34|2261.84|0
1643068490000|2022-01-24 23:54:50|2263.49|2261.99|2263.39|2261.89|2263.49|2261.99|2263.34|2261.84|0
1643068500000|2022-01-24 23:55:00|2263.4|2261.9|2263.43|2261.93|2263.56|2262.06|2263.25|2261.75|0
1643068510000|2022-01-24 23:55:10|2263.41|2261.91|2263.07|2261.57|2263.41|2261.91|2263.02|2261.52|0
1643068520000|2022-01-24 23:55:20|2263.08|2261.58|2263.12|2261.62|2263.2|2261.7|2263.02|2261.52|0
1643068530000|2022-01-24 23:55:30|2263.13|2261.63|2262.93|2261.43|2263.25|2261.75|2262.93|2261.43|0
1643068540000|2022-01-24 23:55:40|2262.91|2261.41|2262.66|2261.16|2262.91|2261.41|2262.66|2261.16|0
1643068550000|2022-01-24 23:55:50|2262.67|2261.17|2262.48|2260.98|2262.75|2261.25|2262.39|2260.89|0
1643068560000|2022-01-24 23:56:00|2262.5|2261|2262.61|2261.11|2262.61|2261.11|2262.48|2260.98|0
1643068570000|2022-01-24 23:56:10|2262.6|2261.1|2262.8|2261.3|2262.85|2261.35|2262.48|2260.98|0
1643068580000|2022-01-24 23:56:20|2262.76|2261.26|2262.66|2261.16|2262.76|2261.26|2262.48|2260.98|0
1643068590000|2022-01-24 23:56:30|2262.68|2261.18|2262.74|2261.24|2262.8|2261.3|2262.68|2261.18|0
1643068600000|2022-01-24 23:56:40|2262.71|2261.21|2262.93|2261.43|2262.93|2261.43|2262.61|2261.11|0
1643068610000|2022-01-24 23:56:50|2262.92|2261.42|2262.85|2261.35|2262.93|2261.43|2262.8|2261.3|0
1643068620000|2022-01-24 23:57:00|2262.86|2261.36|2262.93|2261.43|2263.02|2261.52|2262.8|2261.3|0
1643068630000|2022-01-24 23:57:10|2262.94|2261.44|2263.25|2261.75|2263.25|2261.75|2262.93|2261.43|0
1643068640000|2022-01-24 23:57:20|2263.28|2261.78|2263.43|2261.93|2263.43|2261.93|2263.25|2261.75|0
1643068650000|2022-01-24 23:57:30|2263.41|2261.91|2263.56|2262.06|2263.66|2262.16|2263.34|2261.84|0
1643068660000|2022-01-24 23:57:40|2263.58|2262.08|2263.88|2262.38|2264.02|2262.52|2263.58|2262.08|0
1643068670000|2022-01-24 23:57:50|2263.89|2262.39|2264.2|2262.7|2264.2|2262.7|2263.88|2262.38|0
1643068680000|2022-01-24 23:58:00|2264.22|2262.72|2264.02|2262.52|2264.38|2262.88|2264.02|2262.52|0
1643068690000|2022-01-24 23:58:10|2264.01|2262.51|2264.2|2262.7|2264.2|2262.7|2263.97|2262.47|0
1643068700000|2022-01-24 23:58:20|2264.18|2262.68|2264.2|2262.7|2264.2|2262.7|2264.02|2262.52|0
1643068710000|2022-01-24 23:58:30|2264.21|2262.71|2264.29|2262.79|2264.38|2262.88|2264.07|2262.57|0
1643068720000|2022-01-24 23:58:40|2264.31|2262.81|2264.61|2263.11|2264.61|2263.11|2264.31|2262.81|0
1643068730000|2022-01-24 23:58:50|2264.56|2263.06|2264.52|2263.02|2264.61|2263.11|2264.34|2262.84|0
1643068740000|2022-01-24 23:59:00|2264.56|2263.06|2264.02|2262.52|2264.61|2263.11|2263.97|2262.47|0
1643068750000|2022-01-24 23:59:10|2264.01|2262.51|2264.52|2263.02|2264.52|2263.02|2263.93|2262.43|0
1643068760000|2022-01-24 23:59:20|2264.51|2263.01|2264.52|2263.02|2264.61|2263.11|2264.29|2262.79|0
1643068770000|2022-01-24 23:59:30|2264.53|2263.03|2264.35|2262.85|2264.61|2263.11|2264.29|2262.79|0
1643068780000|2022-01-24 23:59:40|2264.38|2262.88|2264.47|2262.97|2264.56|2263.06|2264.38|2262.88|0
1643068790000|2022-01-24 23:59:50|2264.48|2262.98|2264.34|2262.84|2264.52|2263.02|2264.29|2262.79|0
1643068800000|2022-01-25 00:00:00|2264.35|2262.85|2264.7|2263.2|2264.93|2263.43|2264.35|2262.85|0
1643068810000|2022-01-25 00:00:10|2264.69|2263.19|2264.83|2263.33|2264.93|2263.43|2264.61|2263.11|0
1643068820000|2022-01-25 00:00:20|2264.81|2263.31|2264.83|2263.33|2264.93|2263.43|2264.7|2263.2|0
1643068830000|2022-01-25 00:00:30|2264.82|2263.32|2265.06|2263.56|2265.06|2263.56|2264.66|2263.16|0
1643068840000|2022-01-25 00:00:40|2265.09|2263.59|2265.47|2263.97|2265.51|2264.01|2265.09|2263.59|0
1643068850000|2022-01-25 00:00:50|2265.45|2263.95|2264.83|2263.33|2265.45|2263.95|2264.7|2263.2|0
1643068860000|2022-01-25 00:01:00|2264.84|2263.34|2265.09|2263.59|2265.2|2263.7|2264.83|2263.33|0
1643068870000|2022-01-25 00:01:10|2265.06|2263.56|2264.93|2263.43|2265.06|2263.56|2264.79|2263.29|0
1643068880000|2022-01-25 00:01:20|2264.91|2263.41|2264.88|2263.38|2264.93|2263.43|2264.83|2263.33|0
1643068890000|2022-01-25 00:01:30|2264.83|2263.33|2264.38|2262.88|2264.83|2263.33|2264.2|2262.7|0
1643068900000|2022-01-25 00:01:40|2264.37|2262.87|2264.07|2262.57|2264.37|2262.87|2263.88|2262.38|0
1643068910000|2022-01-25 00:01:50|2264.06|2262.56|2263.88|2262.38|2264.2|2262.7|2263.88|2262.38|0
1643068920000|2022-01-25 00:02:00|2263.84|2262.34|2263.66|2262.16|2263.84|2262.34|2263.34|2261.84|0
1643068930000|2022-01-25 00:02:10|2263.64|2262.14|2263.56|2262.06|2263.66|2262.16|2263.43|2261.93|0
1643068940000|2022-01-25 00:02:20|2263.54|2262.04|2263.29|2261.79|2263.54|2262.04|2263.25|2261.75|0
1643068950000|2022-01-25 00:02:30|2263.26|2261.76|2263.02|2261.52|2263.26|2261.76|2262.8|2261.3|0
1643068960000|2022-01-25 00:02:40|2263.01|2261.51|2262.61|2261.11|2263.02|2261.52|2262.61|2261.11|0
1643068970000|2022-01-25 00:02:50|2262.62|2261.12|2262.66|2261.16|2262.98|2261.48|2262.61|2261.11|0
1643068980000|2022-01-25 00:03:00|2262.65|2261.15|2263.02|2261.52|2263.02|2261.52|2262.61|2261.11|0
1643068990000|2022-01-25 00:03:10|2263|2261.5|2262.16|2260.66|2263|2261.5|2262.16|2260.66|0
1643069000000|2022-01-25 00:03:20|2262.21|2260.71|2262.16|2260.66|2262.48|2260.98|2262.16|2260.66|0
1643069010000|2022-01-25 00:03:30|2262.15|2260.65|2261.53|2260.03|2262.15|2260.65|2261.53|2260.03|0
1643069020000|2022-01-25 00:03:40|2261.56|2260.06|2261.53|2260.03|2261.85|2260.35|2261.48|2259.98|0
1643069030000|2022-01-25 00:03:50|2261.52|2260.02|2261.66|2260.16|2261.66|2260.16|2261.44|2259.94|0
1643069040000|2022-01-25 00:04:00|2261.64|2260.14|2261.57|2260.07|2261.66|2260.16|2261.44|2259.94|0
1643069050000|2022-01-25 00:04:10|2261.5|2260|2261.59|2260.09|2261.72|2260.22|2261.4|2259.9|0
1643069060000|2022-01-25 00:04:20|2261.57|2260.07|2261.33|2259.83|2261.57|2260.07|2261.13|2259.63|0
1643069070000|2022-01-25 00:04:30|2261.4|2259.9|2261.18|2259.68|2261.4|2259.9|2261.18|2259.68|0
1643069080000|2022-01-25 00:04:40|2261.19|2259.69|2261.09|2259.59|2261.23|2259.73|2261.09|2259.59|0
1643069090000|2022-01-25 00:04:50|2261.1|2259.6|2261.09|2259.59|2261.5|2260|2261.09|2259.59|0
1643069100000|2022-01-25 00:05:00|2261.08|2259.58|2260.23|2258.73|2261.08|2259.58|2260.13|2258.63|0
1643069110000|2022-01-25 00:05:10|2260.22|2258.72|2260.18|2258.68|2260.77|2259.27|2260.13|2258.63|0
1643069120000|2022-01-25 00:05:20|2260.19|2258.69|2260.15|2258.65|2260.23|2258.73|2259.91|2258.41|0
1643069130000|2022-01-25 00:05:30|2260.23|2258.73|2260.76|2259.26|2260.86|2259.36|2260.23|2258.73|0
1643069140000|2022-01-25 00:05:40|2260.69|2259.19|2260|2258.5|2260.69|2259.19|2260|2258.5|0
1643069150000|2022-01-25 00:05:50|2259.98|2258.48|2260|2258.5|2260.13|2258.63|2259.82|2258.32|0
1643069160000|2022-01-25 00:06:00|2259.99|2258.49|2260.13|2258.63|2260.32|2258.82|2259.91|2258.41|0
1643069170000|2022-01-25 00:06:10|2260.12|2258.62|2260.05|2258.55|2260.13|2258.63|2259.91|2258.41|0
1643069180000|2022-01-25 00:06:20|2260.06|2258.56|2259.96|2258.46|2260.18|2258.68|2259.69|2258.19|0
1643069190000|2022-01-25 00:06:30|2259.95|2258.45|2260.45|2258.95|2260.55|2259.05|2259.91|2258.41|0
1643069200000|2022-01-25 00:06:40|2260.44|2258.94|2260.45|2258.95|2260.55|2259.05|2260.32|2258.82|0
1643069210000|2022-01-25 00:06:50|2260.47|2258.97|2260.45|2258.95|2260.55|2259.05|2260.45|2258.95|0
1643069220000|2022-01-25 00:07:00|2260.41|2258.91|2260|2258.5|2260.41|2258.91|2259.91|2258.41|0
1643069230000|2022-01-25 00:07:10|2260.01|2258.51|2260|2258.5|2260.13|2258.63|2259.96|2258.46|0
1643069240000|2022-01-25 00:07:20|2259.99|2258.49|2259.46|2257.96|2260|2258.5|2259.46|2257.96|0
1643069250000|2022-01-25 00:07:30|2259.44|2257.94|2259.05|2257.55|2259.44|2257.94|2259.05|2257.55|0
1643069260000|2022-01-25 00:07:40|2259.02|2257.52|2258.64|2257.14|2259.02|2257.52|2258.64|2257.14|0
1643069270000|2022-01-25 00:07:50|2258.62|2257.12|2258.52|2257.02|2258.74|2257.24|2258.32|2256.82|0
1643069280000|2022-01-25 00:08:00|2258.6|2257.1|2258.96|2257.46|2259.37|2257.87|2258.51|2257.01|0
1643069290000|2022-01-25 00:08:10|2258.97|2257.47|2259.05|2257.55|2259.23|2257.73|2258.96|2257.46|0
1643069300000|2022-01-25 00:08:20|2259.03|2257.53|2258.78|2257.28|2259.05|2257.55|2258.64|2257.14|0
1643069310000|2022-01-25 00:08:30|2258.77|2257.27|2258.42|2256.92|2258.83|2257.33|2258.42|2256.92|0
1643069320000|2022-01-25 00:08:40|2258.38|2256.88|2258.46|2256.96|2258.46|2256.96|2258.15|2256.65|0
1643069330000|2022-01-25 00:08:50|2258.47|2256.97|2258.96|2257.46|2258.96|2257.46|2258.47|2256.97|0
1643069340000|2022-01-25 00:09:00|2258.98|2257.48|2259.42|2257.92|2259.46|2257.96|2258.98|2257.48|0
1643069350000|2022-01-25 00:09:10|2259.43|2257.93|2259.42|2257.92|2259.59|2258.09|2259.37|2257.87|0
1643069360000|2022-01-25 00:09:20|2259.41|2257.91|2258.97|2257.47|2259.41|2257.91|2258.96|2257.46|0
1643069370000|2022-01-25 00:09:30|2259.01|2257.51|2258.42|2256.92|2259.01|2257.51|2258.32|2256.82|0
1643069380000|2022-01-25 00:09:40|2258.4|2256.9|2258.05|2256.55|2258.4|2256.9|2257.78|2256.28|0
1643069390000|2022-01-25 00:09:50|2258.06|2256.56|2257.66|2256.16|2258.46|2256.96|2257.66|2256.16|0
1643069400000|2022-01-25 00:10:00|2257.68|2256.18|2258.2|2256.7|2258.2|2256.7|2257.57|2256.07|0
1643069410000|2022-01-25 00:10:10|2258.19|2256.69|2257.66|2256.16|2258.19|2256.69|2257.66|2256.16|0
1643069420000|2022-01-25 00:10:20|2257.68|2256.18|2258.84|2257.34|2258.84|2257.34|2257.68|2256.18|0
1643069430000|2022-01-25 00:10:30|2258.82|2257.32|2259.03|2257.53|2259.03|2257.53|2258.52|2257.02|0
1643069440000|2022-01-25 00:10:40|2259.01|2257.51|2259.11|2257.61|2259.25|2257.75|2258.93|2257.43|0
1643069450000|2022-01-25 00:10:50|2259.1|2257.6|2258.93|2257.43|2259.1|2257.6|2258.84|2257.34|0
1643069460000|2022-01-25 00:11:00|2258.91|2257.41|2258.56|2257.06|2258.93|2257.43|2258.52|2257.02|0
1643069470000|2022-01-25 00:11:10|2258.52|2257.02|2258.52|2257.02|2258.71|2257.21|2258.39|2256.89|0
1643069480000|2022-01-25 00:11:20|2258.54|2257.04|2258.58|2257.08|2258.84|2257.34|2258.39|2256.89|0
1643069490000|2022-01-25 00:11:30|2258.62|2257.12|2258.93|2257.43|2258.98|2257.48|2258.52|2257.02|0
1643069500000|2022-01-25 00:11:40|2258.92|2257.42|2258.84|2257.34|2259.03|2257.53|2258.84|2257.34|0
1643069510000|2022-01-25 00:11:50|2258.82|2257.32|2258.84|2257.34|2258.84|2257.34|2258.52|2257.02|0
1643069520000|2022-01-25 00:12:00|2258.82|2257.32|2259.03|2257.53|2259.03|2257.53|2258.71|2257.21|0
1643069530000|2022-01-25 00:12:10|2259.01|2257.51|2259.27|2257.77|2259.27|2257.77|2258.93|2257.43|0
1643069540000|2022-01-25 00:12:20|2259.34|2257.84|2259.03|2257.53|2259.34|2257.84|2258.98|2257.48|0
1643069550000|2022-01-25 00:12:30|2259.02|2257.52|2259.34|2257.84|2259.34|2257.84|2258.93|2257.43|0
1643069560000|2022-01-25 00:12:40|2259.32|2257.82|2259.47|2257.97|2259.57|2258.07|2259.11|2257.61|0
1643069570000|2022-01-25 00:12:50|2259.49|2257.99|2259.57|2258.07|2259.57|2258.07|2259.43|2257.93|0
1643069580000|2022-01-25 00:13:00|2259.59|2258.09|2259.88|2258.38|2259.88|2258.38|2259.59|2258.09|0
1643069590000|2022-01-25 00:13:10|2259.9|2258.4|2260.2|2258.7|2260.2|2258.7|2259.88|2258.38|0
1643069600000|2022-01-25 00:13:20|2260.18|2258.68|2259.29|2257.79|2260.2|2258.7|2259.29|2257.79|0
1643069610000|2022-01-25 00:13:30|2259.25|2257.75|2258.94|2257.44|2259.34|2257.84|2258.93|2257.43|0
1643069620000|2022-01-25 00:13:40|2258.98|2257.48|2259.57|2258.07|2259.57|2258.07|2258.89|2257.39|0
1643069630000|2022-01-25 00:13:50|2259.58|2258.08|2259.61|2258.11|2259.61|2258.11|2259.43|2257.93|0
1643069640000|2022-01-25 00:14:00|2259.64|2258.14|2259.79|2258.29|2259.79|2258.29|2259.52|2258.02|0
1643069650000|2022-01-25 00:14:10|2259.78|2258.28|2259.47|2257.97|2259.79|2258.29|2259.47|2257.97|0
1643069660000|2022-01-25 00:14:20|2259.45|2257.95|2259.47|2257.97|2259.47|2257.97|2259.25|2257.75|0
1643069670000|2022-01-25 00:14:30|2259.46|2257.96|2259.7|2258.2|2259.7|2258.2|2259.43|2257.93|0
1643069680000|2022-01-25 00:14:40|2259.66|2258.16|2259.61|2258.11|2259.7|2258.2|2259.47|2257.97|0
1643069690000|2022-01-25 00:14:50|2259.62|2258.12|2259.84|2258.34|2259.84|2258.34|2259.57|2258.07|0
1643069700000|2022-01-25 00:15:00|2259.85|2258.35|2260.2|2258.7|2260.2|2258.7|2259.79|2258.29|0
1643069710000|2022-01-25 00:15:10|2262.28|2260.78|2261.37|2259.87|2262.64|2261.14|2261.15|2259.65|0
1643069720000|2022-01-25 00:15:20|2261.48|2259.98|2261.64|2260.14|2262.32|2260.82|2261.48|2259.98|0
1643069730000|2022-01-25 00:15:30|2261.65|2260.15|2262.07|2260.57|2262.2|2260.7|2261.52|2260.02|0
1643069740000|2022-01-25 00:15:40|2262.18|2260.68|2262.43|2260.93|2262.43|2260.93|2262|2260.5|0
1643069750000|2022-01-25 00:15:50|2262.44|2260.94|2262.02|2260.52|2262.44|2260.94|2262.02|2260.52|0
1643069760000|2022-01-25 00:16:00|2262.04|2260.54|2261.79|2260.29|2262.23|2260.73|2261.74|2260.24|0
1643069770000|2022-01-25 00:16:10|2261.78|2260.28|2261.78|2260.28|2262.02|2260.52|2261.56|2260.06|0
1643069780000|2022-01-25 00:16:20|2261.77|2260.27|2261.77|2260.27|2261.77|2260.27|2261.65|2260.15|0
1643069790000|2022-01-25 00:16:30|2261.78|2260.28|2261.12|2259.62|2261.78|2260.28|2261.11|2259.61|0
1643069800000|2022-01-25 00:16:40|2261.15|2259.65|2261.33|2259.83|2261.34|2259.84|2261.12|2259.62|0
1643069810000|2022-01-25 00:16:50|2261.31|2259.81|2261.31|2259.81|2261.33|2259.83|2261.3|2259.8|0
1643069820000|2022-01-25 00:17:00|2261.3|2259.8|2261.33|2259.83|2261.78|2260.28|2261.3|2259.8|0
1643069830000|2022-01-25 00:17:10|2261.3|2259.8|2261.35|2259.85|2261.8|2260.3|2261.21|2259.71|0
1643069840000|2022-01-25 00:17:20|2261.37|2259.87|2262.11|2260.61|2262.12|2260.62|2261.37|2259.87|0
1643069850000|2022-01-25 00:17:30|2262.12|2260.62|2262.14|2260.64|2262.62|2261.12|2262.12|2260.62|0
1643069860000|2022-01-25 00:17:40|2262.13|2260.63|2262.36|2260.86|2262.46|2260.96|2262.13|2260.63|0
1643069870000|2022-01-25 00:17:50|2262.35|2260.85|2262.58|2261.08|2262.6|2261.1|2262.35|2260.85|0
1643069880000|2022-01-25 00:18:00|2262.59|2261.09|2262.35|2260.85|2262.6|2261.1|2262.14|2260.64|0
1643069890000|2022-01-25 00:18:10|2262.34|2260.84|2262.57|2261.07|2262.57|2261.07|2262.34|2260.84|0
1643069900000|2022-01-25 00:18:20|2262.56|2261.06|2262.57|2261.07|2262.58|2261.08|2262.34|2260.84|0
1643069910000|2022-01-25 00:18:30|2262.55|2261.05|2262.77|2261.27|2262.77|2261.27|2262.33|2260.83|0
1643069920000|2022-01-25 00:18:40|2262.73|2261.23|2263.05|2261.55|2263.26|2261.76|2262.65|2261.15|0
1643069930000|2022-01-25 00:18:50|2263.04|2261.54|2262.58|2261.08|2263.04|2261.54|2262.58|2261.08|0
1643069940000|2022-01-25 00:19:00|2262.79|2261.29|2262.54|2261.04|2262.79|2261.29|2262.52|2261.02|0
1643069950000|2022-01-25 00:19:10|2262.53|2261.03|2262.55|2261.05|2262.66|2261.16|2262.53|2261.03|0
1643069960000|2022-01-25 00:19:20|2262.48|2260.98|2261.78|2260.28|2262.48|2260.98|2261.67|2260.17|0
1643069970000|2022-01-25 00:19:30|2261.75|2260.25|2261.18|2259.68|2261.78|2260.28|2261.16|2259.66|0
1643069980000|2022-01-25 00:19:40|2261.19|2259.69|2261|2259.5|2261.41|2259.91|2260.75|2259.25|0
1643069990000|2022-01-25 00:19:50|2261.07|2259.57|2261.11|2259.61|2261.46|2259.96|2261.07|2259.57|0
1643070000000|2022-01-25 00:20:00|2261.14|2259.64|2261.46|2259.96|2261.46|2259.96|2261.12|2259.62|0
1643070010000|2022-01-25 00:20:10|2261.43|2259.93|2261.02|2259.52|2261.43|2259.93|2260.88|2259.38|0
1643070020000|2022-01-25 00:20:20|2261.11|2259.61|2261.63|2260.13|2261.66|2260.16|2260.89|2259.39|0
1643070030000|2022-01-25 00:20:30|2261.6|2260.1|2260.72|2259.22|2261.62|2260.12|2260.49|2258.99|0
1643070040000|2022-01-25 00:20:40|2260.81|2259.31|2260.51|2259.01|2260.84|2259.34|2260.51|2259.01|0
1643070050000|2022-01-25 00:20:50|2260.5|2259|2260.15|2258.65|2260.5|2259|2260.15|2258.65|0
1643070060000|2022-01-25 00:21:00|2260.14|2258.64|2260.04|2258.54|2260.27|2258.77|2260.04|2258.54|0
1643070070000|2022-01-25 00:21:10|2260.05|2258.55|2260.89|2259.39|2260.89|2259.39|2260.05|2258.55|0
1643070080000|2022-01-25 00:21:20|2260.85|2259.35|2261.12|2259.62|2261.12|2259.62|2260.66|2259.16|0
1643070090000|2022-01-25 00:21:30|2261.13|2259.63|2261.33|2259.83|2261.34|2259.84|2261.13|2259.63|0
1643070100000|2022-01-25 00:21:40|2261.29|2259.79|2261.34|2259.84|2261.35|2259.85|2261.21|2259.71|0
1643070110000|2022-01-25 00:21:50|2261.41|2259.91|2261.55|2260.05|2261.81|2260.31|2261.41|2259.91|0
1643070120000|2022-01-25 00:22:00|2261.48|2259.98|2261.52|2260.02|2262|2260.5|2261.33|2259.83|0
1643070130000|2022-01-25 00:22:10|2261.53|2260.03|2262.01|2260.51|2262.08|2260.58|2261.53|2260.03|0
1643070140000|2022-01-25 00:22:20|2262|2260.5|2261.78|2260.28|2262|2260.5|2261.74|2260.24|0
1643070150000|2022-01-25 00:22:30|2261.76|2260.26|2261.78|2260.28|2261.87|2260.37|2261.64|2260.14|0
1643070160000|2022-01-25 00:22:40|2261.82|2260.32|2261.79|2260.29|2261.87|2260.37|2261.53|2260.03|0
1643070170000|2022-01-25 00:22:50|2261.78|2260.28|2261.35|2259.85|2261.78|2260.28|2261.33|2259.83|0
1643070180000|2022-01-25 00:23:00|2261.44|2259.94|2261.1|2259.6|2261.46|2259.96|2261.07|2259.57|0
1643070190000|2022-01-25 00:23:10|2261.19|2259.69|2261.55|2260.05|2261.57|2260.07|2261.19|2259.69|0
1643070200000|2022-01-25 00:23:20|2261.56|2260.06|2261.58|2260.08|2261.58|2260.08|2261.55|2260.05|0
1643070210000|2022-01-25 00:23:30|2261.57|2260.07|2261.35|2259.85|2261.58|2260.08|2261.34|2259.84|0
1643070220000|2022-01-25 00:23:40|2261.34|2259.84|2261.44|2259.94|2261.55|2260.05|2261.1|2259.6|0
1643070230000|2022-01-25 00:23:50|2261.43|2259.93|2261.53|2260.03|2261.57|2260.07|2261.33|2259.83|0
1643070240000|2022-01-25 00:24:00|2261.44|2259.94|2261.33|2259.83|2261.44|2259.94|2261.22|2259.72|0
1643070250000|2022-01-25 00:24:10|2261.3|2259.8|2260.84|2259.34|2261.33|2259.83|2260.84|2259.34|0
1643070260000|2022-01-25 00:24:20|2260.82|2259.32|2260.14|2258.64|2260.82|2259.32|2259.91|2258.41|0
1643070270000|2022-01-25 00:24:30|2260.15|2258.65|2260.33|2258.83|2260.33|2258.83|2260.02|2258.52|0
1643070280000|2022-01-25 00:24:40|2260.32|2258.82|2260.33|2258.83|2260.59|2259.09|2260.32|2258.82|0
1643070290000|2022-01-25 00:24:50|2260.32|2258.82|2260.1|2258.6|2260.33|2258.83|2260.1|2258.6|0
1643070300000|2022-01-25 00:25:00|2260.09|2258.59|2260.1|2258.6|2260.33|2258.83|2259.97|2258.47|0
1643070310000|2022-01-25 00:25:10|2259.98|2258.48|2259.71|2258.21|2259.98|2258.48|2259.71|2258.21|0
1643070320000|2022-01-25 00:25:20|2259.7|2258.2|2260|2258.5|2260.12|2258.62|2259.61|2258.11|0
1643070330000|2022-01-25 00:25:30|2260.12|2258.62|2260.36|2258.86|2260.38|2258.88|2260.12|2258.62|0
1643070340000|2022-01-25 00:25:40|2260.43|2258.93|2260.6|2259.1|2260.6|2259.1|2260.37|2258.87|0
1643070350000|2022-01-25 00:25:50|2260.59|2259.09|2260.47|2258.97|2260.59|2259.09|2260.25|2258.75|0
1643070360000|2022-01-25 00:26:00|2260.5|2259|2260.92|2259.42|2261.05|2259.55|2260.5|2259|0
1643070370000|2022-01-25 00:26:10|2260.91|2259.41|2260.81|2259.31|2260.93|2259.43|2260.69|2259.19|0
1643070380000|2022-01-25 00:26:20|2260.77|2259.27|2260.79|2259.29|2260.82|2259.32|2260.6|2259.1|0
1643070390000|2022-01-25 00:26:30|2260.76|2259.26|2260.79|2259.29|2260.79|2259.29|2260.56|2259.06|0
1643070400000|2022-01-25 00:26:40|2260.76|2259.26|2260.68|2259.18|2260.79|2259.29|2260.66|2259.16|0
1643070410000|2022-01-25 00:26:50|2260.71|2259.21|2259.92|2258.42|2260.79|2259.29|2259.92|2258.42|0
1643070420000|2022-01-25 00:27:00|2259.86|2258.36|2259.85|2258.35|2260.1|2258.6|2259.73|2258.23|0
1643070430000|2022-01-25 00:27:10|2259.83|2258.33|2259.61|2258.11|2259.85|2258.35|2259.49|2257.99|0
1643070440000|2022-01-25 00:27:20|2259.58|2258.08|2259.36|2257.86|2259.61|2258.11|2259.24|2257.74|0
1643070450000|2022-01-25 00:27:30|2259.32|2257.82|2258.91|2257.41|2259.32|2257.82|2258.9|2257.4|0
1643070460000|2022-01-25 00:27:40|2258.98|2257.48|2259.1|2257.6|2259.23|2257.73|2258.91|2257.41|0
1643070470000|2022-01-25 00:27:50|2259.11|2257.61|2259.84|2258.34|2260.05|2258.55|2259.09|2257.59|0
1643070480000|2022-01-25 00:28:00|2259.87|2258.37|2259.85|2258.35|2259.94|2258.44|2259.71|2258.21|0
1643070490000|2022-01-25 00:28:10|2259.84|2258.34|2259.71|2258.21|2259.85|2258.35|2259.71|2258.21|0
1643070500000|2022-01-25 00:28:20|2259.72|2258.22|2259.28|2257.78|2259.72|2258.22|2259.25|2257.75|0
1643070510000|2022-01-25 00:28:30|2259.32|2257.82|2259.42|2257.92|2259.42|2257.92|2259.28|2257.78|0
1643070520000|2022-01-25 00:28:40|2259.49|2257.99|2260.1|2258.6|2260.1|2258.6|2259.49|2257.99|0
1643070530000|2022-01-25 00:28:50|2260.11|2258.61|2260.12|2258.62|2260.2|2258.7|2260.08|2258.58|0
1643070540000|2022-01-25 00:29:00|2260.18|2258.68|2259.84|2258.34|2260.3|2258.8|2259.72|2258.22|0
1643070550000|2022-01-25 00:29:10|2259.86|2258.36|2259.86|2258.36|2259.96|2258.46|2259.84|2258.34|0
1643070560000|2022-01-25 00:29:20|2259.85|2258.35|2259.86|2258.36|2259.86|2258.36|2259.84|2258.34|0
1643070570000|2022-01-25 00:29:30|2259.85|2258.35|2259.63|2258.13|2259.85|2258.35|2259.62|2258.12|0
1643070580000|2022-01-25 00:29:40|2259.62|2258.12|2260.09|2258.59|2260.09|2258.59|2259.61|2258.11|0
1643070590000|2022-01-25 00:29:50|2260.15|2258.65|2260.34|2258.84|2260.43|2258.93|2260.15|2258.65|0
1643070600000|2022-01-25 00:30:00|2260.32|2258.82|2260.83|2259.33|2261.08|2259.58|2260.32|2258.82|0
1643070610000|2022-01-25 00:30:10|2260.82|2259.32|2261.34|2259.84|2261.41|2259.91|2260.8|2259.3|0
1643070620000|2022-01-25 00:30:20|2261.35|2259.85|2261.57|2260.07|2261.79|2260.29|2261.35|2259.85|0
1643070630000|2022-01-25 00:30:30|2261.56|2260.06|2261.43|2259.93|2261.66|2260.16|2261.43|2259.93|0
1643070640000|2022-01-25 00:30:40|2261.44|2259.94|2261.34|2259.84|2261.44|2259.94|2261.1|2259.6|0
1643070650000|2022-01-25 00:30:50|2261.31|2259.81|2261|2259.5|2261.31|2259.81|2261|2259.5|0
1643070660000|2022-01-25 00:31:00|2260.96|2259.46|2261.16|2259.66|2261.16|2259.66|2260.89|2259.39|0
1643070670000|2022-01-25 00:31:10|2261.17|2259.67|2261.3|2259.8|2261.53|2260.03|2260.94|2259.44|0
1643070680000|2022-01-25 00:31:20|2261.27|2259.77|2260.12|2258.62|2261.3|2259.8|2260.12|2258.62|0
1643070690000|2022-01-25 00:31:30|2260.11|2258.61|2259.87|2258.37|2260.24|2258.74|2259.87|2258.37|0
1643070700000|2022-01-25 00:31:40|2259.86|2258.36|2260.35|2258.85|2260.5|2259|2259.86|2258.36|0
1643070710000|2022-01-25 00:31:50|2260.36|2258.86|2260.36|2258.86|2260.5|2259|2260.24|2258.74|0
1643070720000|2022-01-25 00:32:00|2260.35|2258.85|2261.25|2259.75|2261.48|2259.98|2260.35|2258.85|0
1643070730000|2022-01-25 00:32:10|2261.26|2259.76|2261.41|2259.91|2261.5|2260|2261.25|2259.75|0
1643070740000|2022-01-25 00:32:20|2261.48|2259.98|2261.87|2260.37|2261.87|2260.37|2261.48|2259.98|0
1643070750000|2022-01-25 00:32:30|2261.86|2260.36|2261.64|2260.14|2261.86|2260.36|2261.63|2260.13|0
1643070760000|2022-01-25 00:32:40|2261.63|2260.13|2262.22|2260.72|2262.35|2260.85|2261.63|2260.13|0
1643070770000|2022-01-25 00:32:50|2262.18|2260.68|2262.24|2260.74|2262.37|2260.87|2262.13|2260.63|0
1643070780000|2022-01-25 00:33:00|2262.21|2260.71|2263.17|2261.67|2263.27|2261.77|2262.15|2260.65|0
1643070790000|2022-01-25 00:33:10|2263.26|2261.76|2263.04|2261.54|2263.27|2261.77|2263.04|2261.54|0
1643070800000|2022-01-25 00:33:20|2263.05|2261.55|2263.16|2261.66|2263.29|2261.79|2263.04|2261.54|0
1643070810000|2022-01-25 00:33:30|2263.2|2261.7|2263.28|2261.78|2263.3|2261.8|2263.06|2261.56|0
1643070820000|2022-01-25 00:33:40|2263.27|2261.77|2263.55|2262.05|2263.64|2262.14|2263.15|2261.65|0
1643070830000|2022-01-25 00:33:50|2263.52|2262.02|2263.09|2261.59|2263.52|2262.02|2263.09|2261.59|0
1643070840000|2022-01-25 00:34:00|2263.1|2261.6|2263.15|2261.65|2263.17|2261.67|2263.07|2261.57|0
1643070850000|2022-01-25 00:34:10|2263.06|2261.56|2263.16|2261.66|2263.29|2261.79|2263.06|2261.56|0
1643070860000|2022-01-25 00:34:20|2263.2|2261.7|2263.38|2261.88|2263.54|2262.04|2263.18|2261.68|0
1643070870000|2022-01-25 00:34:30|2263.29|2261.79|2262.76|2261.26|2263.3|2261.8|2262.68|2261.18|0
1643070880000|2022-01-25 00:34:40|2262.62|2261.12|2262.63|2261.13|2262.84|2261.34|2262.5|2261|0
1643070890000|2022-01-25 00:34:50|2262.6|2261.1|2261.95|2260.45|2262.6|2261.1|2261.94|2260.44|0
1643070900000|2022-01-25 00:35:00|2262.02|2260.52|2261.93|2260.43|2262.16|2260.66|2261.91|2260.41|0
1643070910000|2022-01-25 00:35:10|2261.97|2260.47|2261.92|2260.42|2262.03|2260.53|2261.91|2260.41|0
1643070920000|2022-01-25 00:35:20|2261.91|2260.41|2261.3|2259.8|2261.91|2260.41|2261.3|2259.8|0
1643070930000|2022-01-25 00:35:30|2261.19|2259.69|2261.2|2259.7|2261.44|2259.94|2260.64|2259.14|0
1643070940000|2022-01-25 00:35:40|2261.17|2259.67|2261.18|2259.68|2261.19|2259.69|2260.82|2259.32|0
1643070950000|2022-01-25 00:35:50|2261.17|2259.67|2261.38|2259.88|2261.39|2259.89|2261.15|2259.65|0
1643070960000|2022-01-25 00:36:00|2261.39|2259.89|2261.34|2259.84|2261.48|2259.98|2261.34|2259.84|0
1643070970000|2022-01-25 00:36:10|2261.32|2259.82|2261.36|2259.86|2261.59|2260.09|2261.32|2259.82|0
1643070980000|2022-01-25 00:36:20|2261.35|2259.85|2261.35|2259.85|2261.46|2259.96|2261.35|2259.85|0
1643070990000|2022-01-25 00:36:30|2261.34|2259.84|2261.13|2259.63|2261.34|2259.84|2261|2259.5|0
1643071000000|2022-01-25 00:36:40|2261.2|2259.7|2261.35|2259.85|2261.36|2259.86|2261.13|2259.63|0
1643071010000|2022-01-25 00:36:50|2261.36|2259.86|2261.13|2259.63|2261.36|2259.86|2261.13|2259.63|0
1643071020000|2022-01-25 00:37:00|2261.11|2259.61|2260.89|2259.39|2261.11|2259.61|2260.89|2259.39|0
1643071030000|2022-01-25 00:37:10|2260.88|2259.38|2260.73|2259.23|2260.88|2259.38|2260.64|2259.14|0
1643071040000|2022-01-25 00:37:20|2260.74|2259.24|2260.74|2259.24|2260.74|2259.24|2260.64|2259.14|0
1643071050000|2022-01-25 00:37:30|2260.73|2259.23|2260.49|2258.99|2260.74|2259.24|2260.4|2258.9|0
1643071060000|2022-01-25 00:37:40|2260.53|2259.03|2260.03|2258.53|2260.65|2259.15|2260.03|2258.53|0
1643071070000|2022-01-25 00:37:50|2260.04|2258.54|2259.72|2258.22|2260.04|2258.54|2259.7|2258.2|0
1643071080000|2022-01-25 00:38:00|2259.76|2258.26|2260.17|2258.67|2260.26|2258.76|2259.76|2258.26|0
1643071090000|2022-01-25 00:38:10|2260.15|2258.65|2260.47|2258.97|2260.47|2258.97|2260.03|2258.53|0
1643071100000|2022-01-25 00:38:20|2260.48|2258.98|2260.7|2259.2|2260.7|2259.2|2260.37|2258.87|0
1643071110000|2022-01-25 00:38:30|2260.61|2259.11|2260.49|2258.99|2260.61|2259.11|2260.37|2258.87|0
1643071120000|2022-01-25 00:38:40|2260.48|2258.98|2259.89|2258.39|2260.48|2258.98|2259.89|2258.39|0
1643071130000|2022-01-25 00:38:50|2259.9|2258.4|2259.9|2258.4|2260.23|2258.73|2259.9|2258.4|0
1643071140000|2022-01-25 00:39:00|2260.11|2258.61|2259.12|2257.62|2260.12|2258.62|2259.12|2257.62|0
1643071150000|2022-01-25 00:39:10|2259.1|2257.6|2259.81|2258.31|2259.81|2258.31|2259.1|2257.6|0
1643071160000|2022-01-25 00:39:20|2259.78|2258.28|2260.37|2258.87|2260.39|2258.89|2259.72|2258.22|0
1643071170000|2022-01-25 00:39:30|2260.3|2258.8|2260.01|2258.51|2260.3|2258.8|2259.66|2258.16|0
1643071180000|2022-01-25 00:39:40|2260|2258.5|2260.12|2258.62|2260.12|2258.62|2259.78|2258.28|0
1643071190000|2022-01-25 00:39:50|2260.15|2258.65|2260.34|2258.84|2260.34|2258.84|2260.15|2258.65|0
1643071200000|2022-01-25 00:40:00|2260.31|2258.81|2260.21|2258.71|2260.43|2258.93|2260.12|2258.62|0
1643071210000|2022-01-25 00:40:10|2260.25|2258.75|2260.12|2258.62|2260.45|2258.95|2260.11|2258.61|0
1643071220000|2022-01-25 00:40:20|2260.02|2258.52|2259.58|2258.08|2260.02|2258.52|2259.58|2258.08|0
1643071230000|2022-01-25 00:40:30|2259.59|2258.09|2259.71|2258.21|2259.81|2258.31|2259.59|2258.09|0
1643071240000|2022-01-25 00:40:40|2259.75|2258.25|2259.58|2258.08|2259.93|2258.43|2259.58|2258.08|0
1643071250000|2022-01-25 00:40:50|2259.54|2258.04|2259.58|2258.08|2259.58|2258.08|2259.47|2257.97|0
1643071260000|2022-01-25 00:41:00|2259.7|2258.2|2259.82|2258.32|2259.83|2258.33|2259.7|2258.2|0
1643071270000|2022-01-25 00:41:10|2259.81|2258.31|2260.02|2258.52|2260.27|2258.77|2259.81|2258.31|0
1643071280000|2022-01-25 00:41:20|2260.05|2258.55|2260.47|2258.97|2260.48|2258.98|2260.02|2258.52|0
1643071290000|2022-01-25 00:41:30|2260.48|2258.98|2261.27|2259.77|2261.51|2260.01|2260.48|2258.98|0
1643071300000|2022-01-25 00:41:40|2261.19|2259.69|2261.28|2259.78|2261.63|2260.13|2261.15|2259.65|0
1643071310000|2022-01-25 00:41:50|2261.27|2259.77|2261.59|2260.09|2261.59|2260.09|2261.15|2259.65|0
1643071320000|2022-01-25 00:42:00|2261.56|2260.06|2262.2|2260.7|2262.29|2260.79|2261.5|2260|0
1643071330000|2022-01-25 00:42:10|2262.19|2260.69|2261.18|2259.68|2262.19|2260.69|2261.18|2259.68|0
1643071340000|2022-01-25 00:42:20|2261.14|2259.64|2261.39|2259.89|2261.43|2259.93|2260.95|2259.45|0
1643071350000|2022-01-25 00:42:30|2261.3|2259.8|2260.47|2258.97|2261.3|2259.8|2260.35|2258.85|0
1643071360000|2022-01-25 00:42:40|2260.43|2258.93|2260.19|2258.69|2260.79|2259.29|2260.19|2258.69|0
1643071370000|2022-01-25 00:42:50|2260.07|2258.57|2259.71|2258.21|2260.21|2258.71|2259.71|2258.21|0
1643071380000|2022-01-25 00:43:00|2259.62|2258.12|2259.33|2257.83|2259.62|2258.12|2258.97|2257.47|0
1643071390000|2022-01-25 00:43:10|2259.42|2257.92|2259.62|2258.12|2259.65|2258.15|2259.39|2257.89|0
1643071400000|2022-01-25 00:43:20|2259.61|2258.11|2259.62|2258.12|2259.85|2258.35|2259.61|2258.11|0
1643071410000|2022-01-25 00:43:30|2259.74|2258.24|2259.4|2257.9|2259.98|2258.48|2259.31|2257.81|0
1643071420000|2022-01-25 00:43:40|2259.42|2257.92|2259.48|2257.98|2259.63|2258.13|2259.35|2257.85|0
1643071430000|2022-01-25 00:43:50|2259.44|2257.94|2258.4|2256.9|2259.44|2257.94|2258.39|2256.89|0
1643071440000|2022-01-25 00:44:00|2258.43|2256.93|2258.88|2257.38|2258.88|2257.38|2258.43|2256.93|0
1643071450000|2022-01-25 00:44:10|2258.89|2257.39|2258.9|2257.4|2259.22|2257.72|2258.88|2257.38|0
1643071460000|2022-01-25 00:44:20|2258.91|2257.41|2258.75|2257.25|2258.99|2257.49|2258.73|2257.23|0
1643071470000|2022-01-25 00:44:30|2258.79|2257.29|2258.75|2257.25|2258.88|2257.38|2258.74|2257.24|0
1643071480000|2022-01-25 00:44:40|2258.87|2257.37|2259.02|2257.52|2259.02|2257.52|2258.77|2257.27|0
1643071490000|2022-01-25 00:44:50|2259.01|2257.51|2259|2257.5|2259.13|2257.63|2258.91|2257.41|0
1643071500000|2022-01-25 00:45:00|2259.04|2257.54|2259|2257.5|2259.14|2257.64|2259|2257.5|0
1643071510000|2022-01-25 00:45:10|2258.99|2257.49|2258.99|2257.49|2259.12|2257.62|2258.99|2257.49|0
1643071520000|2022-01-25 00:45:20|2259.02|2257.52|2259.11|2257.61|2259.12|2257.62|2259|2257.5|0
1643071530000|2022-01-25 00:45:30|2259.07|2257.57|2259.09|2257.59|2259.11|2257.61|2258.99|2257.49|0
1643071540000|2022-01-25 00:45:40|2259.08|2257.58|2258.93|2257.43|2259.08|2257.58|2258.86|2257.36|0
1643071550000|2022-01-25 00:45:50|2258.97|2257.47|2258.81|2257.31|2259.18|2257.68|2258.8|2257.3|0
1643071560000|2022-01-25 00:46:00|2258.8|2257.3|2258.81|2257.31|2258.83|2257.33|2258.79|2257.29|0
1643071570000|2022-01-25 00:46:10|2258.8|2257.3|2258.35|2256.85|2258.83|2257.33|2258.28|2256.78|0
1643071580000|2022-01-25 00:46:20|2258.3|2256.8|2258.53|2257.03|2258.55|2257.05|2258.16|2256.66|0
1643071590000|2022-01-25 00:46:30|2258.57|2257.07|2258.52|2257.02|2258.64|2257.14|2258.52|2257.02|0
1643071600000|2022-01-25 00:46:40|2258.5|2257|2258.3|2256.8|2258.52|2257.02|2258.3|2256.8|0
1643071610000|2022-01-25 00:46:50|2258.33|2256.83|2258.37|2256.87|2258.39|2256.89|2258.27|2256.77|0
1643071620000|2022-01-25 00:47:00|2258.34|2256.84|2258.27|2256.77|2258.52|2257.02|2258.27|2256.77|0
1643071630000|2022-01-25 00:47:10|2258.23|2256.73|2258.52|2257.02|2258.61|2257.11|2258.15|2256.65|0
1643071640000|2022-01-25 00:47:20|2258.61|2257.11|2258.8|2257.3|2258.86|2257.36|2258.61|2257.11|0
1643071650000|2022-01-25 00:47:30|2258.86|2257.36|2258.37|2256.87|2258.86|2257.36|2258.37|2256.87|0
1643071660000|2022-01-25 00:47:40|2258.39|2256.89|2258.59|2257.09|2258.61|2257.11|2258.39|2256.89|0
1643071670000|2022-01-25 00:47:50|2258.55|2257.05|2258.8|2257.3|2258.84|2257.34|2258.49|2256.99|0
1643071680000|2022-01-25 00:48:00|2258.74|2257.24|2259.19|2257.69|2259.19|2257.69|2258.59|2257.09|0
1643071690000|2022-01-25 00:48:10|2259.23|2257.73|2259.44|2257.94|2259.53|2258.03|2259.23|2257.73|0
1643071700000|2022-01-25 00:48:20|2259.47|2257.97|2259.44|2257.94|2259.54|2258.04|2259.44|2257.94|0
1643071710000|2022-01-25 00:48:30|2259.42|2257.92|2259.45|2257.95|2259.54|2258.04|2259.42|2257.92|0
1643071720000|2022-01-25 00:48:40|2259.44|2257.94|2259.54|2258.04|2259.54|2258.04|2259.44|2257.94|0
1643071730000|2022-01-25 00:48:50|2259.66|2258.16|2259.41|2257.91|2259.67|2258.17|2259.41|2257.91|0
1643071740000|2022-01-25 00:49:00|2259.4|2257.9|2259.51|2258.01|2259.53|2258.03|2259.29|2257.79|0
1643071750000|2022-01-25 00:49:10|2259.48|2257.98|2259.44|2257.94|2259.48|2257.98|2259.3|2257.8|0
1643071760000|2022-01-25 00:49:20|2259.47|2257.97|2259.56|2258.06|2259.56|2258.06|2259.3|2257.8|0
1643071770000|2022-01-25 00:49:30|2259.55|2258.05|2259.05|2257.55|2259.55|2258.05|2258.98|2257.48|0
1643071780000|2022-01-25 00:49:40|2258.96|2257.46|2258.36|2256.86|2258.96|2257.46|2258.36|2256.86|0
1643071790000|2022-01-25 00:49:50|2258.37|2256.87|2258.27|2256.77|2258.49|2256.99|2258.27|2256.77|0
1643071800000|2022-01-25 00:50:00|2258.3|2256.8|2257.09|2255.59|2258.49|2256.99|2256.88|2255.38|0
1643071810000|2022-01-25 00:50:10|2257.23|2255.73|2257.23|2255.73|2257.85|2256.35|2257|2255.5|0
1643071820000|2022-01-25 00:50:20|2257.2|2255.7|2257.26|2255.76|2257.35|2255.85|2257.01|2255.51|0
1643071830000|2022-01-25 00:50:30|2257.25|2255.75|2257.01|2255.51|2257.51|2256.01|2256.89|2255.39|0
1643071840000|2022-01-25 00:50:40|2257.04|2255.54|2257.1|2255.6|2257.35|2255.85|2257.01|2255.51|0
1643071850000|2022-01-25 00:50:50|2257.11|2255.61|2257.23|2255.73|2257.48|2255.98|2257.01|2255.51|0
1643071860000|2022-01-25 00:51:00|2257.16|2255.66|2257.13|2255.63|2257.25|2255.75|2257|2255.5|0
1643071870000|2022-01-25 00:51:10|2257.09|2255.59|2256.89|2255.39|2257.12|2255.62|2256.88|2255.38|0
1643071880000|2022-01-25 00:51:20|2256.93|2255.43|2257|2255.5|2257.01|2255.51|2256.88|2255.38|0
1643071890000|2022-01-25 00:51:30|2256.88|2255.38|2256.18|2254.68|2257|2255.5|2256.18|2254.68|0
1643071900000|2022-01-25 00:51:40|2256.19|2254.69|2256.29|2254.79|2256.29|2254.79|2255.94|2254.44|0
1643071910000|2022-01-25 00:51:50|2256.3|2254.8|2256.32|2254.82|2256.32|2254.82|2256.18|2254.68|0
1643071920000|2022-01-25 00:52:00|2256.31|2254.81|2256.35|2254.85|2256.44|2254.94|2256.19|2254.69|0
1643071930000|2022-01-25 00:52:10|2256.39|2254.89|2256.35|2254.85|2256.44|2254.94|2256.35|2254.85|0
1643071940000|2022-01-25 00:52:20|2256.39|2254.89|2257.05|2255.55|2257.15|2255.65|2256.39|2254.89|0
1643071950000|2022-01-25 00:52:30|2257.01|2255.51|2255.86|2254.36|2257.05|2255.55|2255.86|2254.36|0
1643071960000|2022-01-25 00:52:40|2255.9|2254.4|2255.59|2254.09|2256.07|2254.57|2255.1|2253.6|0
1643071970000|2022-01-25 00:52:50|2255.5|2254|2255.58|2254.08|2255.63|2254.13|2255.35|2253.85|0
1643071980000|2022-01-25 00:53:00|2255.47|2253.97|2255.68|2254.18|2255.86|2254.36|2255.47|2253.97|0
1643071990000|2022-01-25 00:53:10|2255.63|2254.13|2255.48|2253.98|2255.63|2254.13|2255.27|2253.77|0
1643072000000|2022-01-25 00:53:20|2255.47|2253.97|2255.53|2254.03|2255.53|2254.03|2255.17|2253.67|0
1643072010000|2022-01-25 00:53:30|2255.49|2253.99|2255.73|2254.23|2255.73|2254.23|2255.27|2253.77|0
1643072020000|2022-01-25 00:53:40|2255.7|2254.2|2255.75|2254.25|2255.75|2254.25|2255.51|2254.01|0
1643072030000|2022-01-25 00:53:50|2255.71|2254.21|2255.75|2254.25|2255.75|2254.25|2255.49|2253.99|0
1643072040000|2022-01-25 00:54:00|2255.74|2254.24|2255.82|2254.32|2255.95|2254.45|2255.63|2254.13|0
1643072050000|2022-01-25 00:54:10|2255.73|2254.23|2255.63|2254.13|2255.74|2254.24|2255.15|2253.65|0
1643072060000|2022-01-25 00:54:20|2255.62|2254.12|2255.14|2253.64|2255.84|2254.34|2255.13|2253.63|0
1643072070000|2022-01-25 00:54:30|2255.15|2253.65|2255.2|2253.7|2255.2|2253.7|2254.95|2253.45|0
1643072080000|2022-01-25 00:54:40|2255.23|2253.73|2255.17|2253.67|2255.64|2254.14|2255.02|2253.52|0
1643072090000|2022-01-25 00:54:50|2255.13|2253.63|2255.43|2253.93|2255.43|2253.93|2255.05|2253.55|0
1643072100000|2022-01-25 00:55:00|2255.44|2253.94|2255.18|2253.68|2255.55|2254.05|2254.96|2253.46|0
1643072110000|2022-01-25 00:55:10|2255.19|2253.69|2255.39|2253.89|2255.39|2253.89|2254.93|2253.43|0
1643072120000|2022-01-25 00:55:20|2255.38|2253.88|2255.01|2253.51|2255.38|2253.88|2254.87|2253.37|0
1643072130000|2022-01-25 00:55:30|2254.97|2253.47|2255.29|2253.79|2255.42|2253.92|2254.9|2253.4|0
1643072140000|2022-01-25 00:55:40|2255.3|2253.8|2254.92|2253.42|2255.51|2254.01|2254.81|2253.31|0
1643072150000|2022-01-25 00:55:50|2254.89|2253.39|2254.6|2253.1|2254.89|2253.39|2254.59|2253.09|0
1643072160000|2022-01-25 00:56:00|2254.64|2253.14|2254.43|2252.93|2254.82|2253.32|2254.33|2252.83|0
1643072170000|2022-01-25 00:56:10|2254.4|2252.9|2254.06|2252.56|2254.42|2252.92|2254.06|2252.56|0
1643072180000|2022-01-25 00:56:20|2254.03|2252.53|2254.15|2252.65|2254.38|2252.88|2253.53|2252.03|0
1643072190000|2022-01-25 00:56:30|2254.12|2252.62|2254.27|2252.77|2254.39|2252.89|2254.02|2252.52|0
1643072200000|2022-01-25 00:56:40|2254.26|2252.76|2254.02|2252.52|2254.26|2252.76|2254.02|2252.52|0
1643072210000|2022-01-25 00:56:50|2254.05|2252.55|2254|2252.5|2254.24|2252.74|2253.52|2252.02|0
1643072220000|2022-01-25 00:57:00|2253.97|2252.47|2253.43|2251.93|2253.97|2252.47|2253.41|2251.91|0
1643072230000|2022-01-25 00:57:10|2253.42|2251.92|2252.98|2251.48|2253.66|2252.16|2252.81|2251.31|0
1643072240000|2022-01-25 00:57:20|2252.92|2251.42|2252.76|2251.26|2252.92|2251.42|2252.3|2250.8|0
1643072250000|2022-01-25 00:57:30|2252.8|2251.3|2253.43|2251.93|2253.79|2252.29|2252.66|2251.16|0
1643072260000|2022-01-25 00:57:40|2253.5|2252|2253.78|2252.28|2253.9|2252.4|2253.5|2252|0
1643072270000|2022-01-25 00:57:50|2253.77|2252.27|2253.21|2251.71|2253.81|2252.31|2253.12|2251.62|0
1643072280000|2022-01-25 00:58:00|2253.12|2251.62|2252.85|2251.35|2253.12|2251.62|2252.61|2251.11|0
1643072290000|2022-01-25 00:58:10|2252.84|2251.34|2252.16|2250.66|2252.84|2251.34|2251.93|2250.43|0
1643072300000|2022-01-25 00:58:20|2252.13|2250.63|2252.18|2250.68|2252.75|2251.25|2252.02|2250.52|0
1643072310000|2022-01-25 00:58:30|2252.21|2250.71|2252.23|2250.73|2252.3|2250.8|2252.05|2250.55|0
1643072320000|2022-01-25 00:58:40|2252.26|2250.76|2252.33|2250.83|2252.33|2250.83|2252.08|2250.58|0
1643072330000|2022-01-25 00:58:50|2252.36|2250.86|2252.36|2250.86|2252.36|2250.86|2252.26|2250.76|0
1643072340000|2022-01-25 00:59:00|2252.38|2250.88|2251.56|2250.06|2252.6|2251.1|2251.56|2250.06|0
1643072350000|2022-01-25 00:59:10|2251.6|2250.1|2251.53|2250.03|2251.77|2250.27|2251.52|2250.02|0
1643072360000|2022-01-25 00:59:20|2251.52|2250.02|2251.81|2250.31|2251.81|2250.31|2251.4|2249.9|0
1643072370000|2022-01-25 00:59:30|2251.74|2250.24|2251.83|2250.33|2251.83|2250.33|2251.57|2250.07|0
1643072380000|2022-01-25 00:59:40|2251.81|2250.31|2251.87|2250.37|2252.02|2250.52|2251.62|2250.12|0
1643072390000|2022-01-25 00:59:50|2251.88|2250.38|2252|2250.5|2252.11|2250.61|2251.88|2250.38|0
1643072400000|2022-01-25 01:00:00|2252.01|2250.51|2252.95|2251.45|2253.05|2251.55|2251.99|2250.49|0
1643072410000|2022-01-25 01:00:10|2252.99|2251.49|2253.36|2251.86|2253.49|2251.99|2252.94|2251.44|0
1643072420000|2022-01-25 01:00:20|2253.37|2251.87|2253.48|2251.98|2253.71|2252.21|2253.37|2251.87|0
1643072430000|2022-01-25 01:00:30|2253.47|2251.97|2253.29|2251.79|2253.48|2251.98|2253.14|2251.64|0
1643072440000|2022-01-25 01:00:40|2253.3|2251.8|2252.8|2251.3|2253.3|2251.8|2252.67|2251.17|0
1643072450000|2022-01-25 01:00:50|2252.82|2251.32|2252.8|2251.3|2252.82|2251.32|2252.66|2251.16|0
1643072460000|2022-01-25 01:01:00|2252.82|2251.32|2252.55|2251.05|2252.82|2251.32|2252.2|2250.7|0
1643072470000|2022-01-25 01:01:10|2252.54|2251.04|2252.61|2251.11|2252.86|2251.36|2252.54|2251.04|0
1643072480000|2022-01-25 01:01:20|2252.6|2251.1|2252.4|2250.9|2252.66|2251.16|2252.39|2250.89|0
1643072490000|2022-01-25 01:01:30|2252.52|2251.02|2252.64|2251.14|2252.64|2251.14|2252.29|2250.79|0
1643072500000|2022-01-25 01:01:40|2252.61|2251.11|2252.42|2250.92|2252.64|2251.14|2252.31|2250.81|0
1643072510000|2022-01-25 01:01:50|2252.41|2250.91|2252.29|2250.79|2252.41|2250.91|2252.17|2250.67|0
1643072520000|2022-01-25 01:02:00|2252.22|2250.72|2252.66|2251.16|2252.66|2251.16|2251.95|2250.45|0
1643072530000|2022-01-25 01:02:10|2252.73|2251.23|2253.05|2251.55|2253.29|2251.79|2252.73|2251.23|0
1643072540000|2022-01-25 01:02:20|2253.09|2251.59|2252.94|2251.44|2253.19|2251.69|2252.94|2251.44|0
1643072550000|2022-01-25 01:02:30|2252.9|2251.4|2253.26|2251.76|2253.5|2252|2252.82|2251.32|0
1643072560000|2022-01-25 01:02:40|2253.23|2251.73|2253.03|2251.53|2253.23|2251.73|2252.89|2251.39|0
1643072570000|2022-01-25 01:02:50|2253.04|2251.54|2252.64|2251.14|2253.04|2251.54|2252.52|2251.02|0
1643072580000|2022-01-25 01:03:00|2252.63|2251.13|2252.52|2251.02|2252.76|2251.26|2252.3|2250.8|0
1643072590000|2022-01-25 01:03:10|2252.51|2251.01|2252.05|2250.55|2252.51|2251.01|2251.83|2250.33|0
1643072600000|2022-01-25 01:03:20|2252.06|2250.56|2251.72|2250.22|2252.3|2250.8|2251.61|2250.11|0
1643072610000|2022-01-25 01:03:30|2251.71|2250.21|2251.28|2249.78|2251.86|2250.36|2251.28|2249.78|0
1643072620000|2022-01-25 01:03:40|2251.4|2249.9|2251.65|2250.15|2251.75|2250.25|2251.26|2249.76|0
1643072630000|2022-01-25 01:03:50|2251.64|2250.14|2251.52|2250.02|2251.75|2250.25|2251.5|2250|0
1643072640000|2022-01-25 01:04:00|2251.48|2249.98|2251.41|2249.91|2251.64|2250.14|2251.4|2249.9|0
1643072650000|2022-01-25 01:04:10|2251.44|2249.94|2251.43|2249.93|2251.53|2250.03|2251.41|2249.91|0
1643072660000|2022-01-25 01:04:20|2251.41|2249.91|2251.5|2250|2251.51|2250.01|2251.41|2249.91|0
1643072670000|2022-01-25 01:04:30|2251.47|2249.97|2250.59|2249.09|2251.5|2250|2250.59|2249.09|0
1643072680000|2022-01-25 01:04:40|2250.6|2249.1|2249.9|2248.4|2250.85|2249.35|2249.76|2248.26|0
1643072690000|2022-01-25 01:04:50|2249.91|2248.41|2249.88|2248.38|2249.91|2248.41|2249.62|2248.12|0
1643072700000|2022-01-25 01:05:00|2249.89|2248.39|2250.14|2248.64|2250.15|2248.65|2249.88|2248.38|0
1643072710000|2022-01-25 01:05:10|2250.13|2248.63|2249.69|2248.19|2250.14|2248.64|2249.45|2247.95|0
1643072720000|2022-01-25 01:05:20|2249.68|2248.18|2250.22|2248.72|2250.22|2248.72|2249.55|2248.05|0
1643072730000|2022-01-25 01:05:30|2250.23|2248.73|2249.5|2248|2250.23|2248.73|2249.5|2248|0
1643072740000|2022-01-25 01:05:40|2249.49|2247.99|2250.09|2248.59|2250.09|2248.59|2249.37|2247.87|0
1643072750000|2022-01-25 01:05:50|2250.05|2248.55|2250.15|2248.65|2250.23|2248.73|2249.89|2248.39|0
1643072760000|2022-01-25 01:06:00|2250.19|2248.69|2250.29|2248.79|2250.61|2249.11|2250.15|2248.65|0
1643072770000|2022-01-25 01:06:10|2250.26|2248.76|2250.37|2248.87|2250.51|2249.01|2250.14|2248.64|0
1643072780000|2022-01-25 01:06:20|2250.38|2248.88|2250.15|2248.65|2250.38|2248.88|2250.05|2248.55|0
1643072790000|2022-01-25 01:06:30|2250.12|2248.62|2250.29|2248.79|2250.52|2249.02|2250.05|2248.55|0
1643072800000|2022-01-25 01:06:40|2250.33|2248.83|2250.08|2248.58|2250.39|2248.89|2250.06|2248.56|0
1643072810000|2022-01-25 01:06:50|2250.04|2248.54|2250.18|2248.68|2250.18|2248.68|2249.85|2248.35|0
1643072820000|2022-01-25 01:07:00|2250.09|2248.59|2250.2|2248.7|2250.2|2248.7|2250.08|2248.58|0
1643072830000|2022-01-25 01:07:10|2250.18|2248.68|2250.71|2249.21|2250.71|2249.21|2250.09|2248.59|0
1643072840000|2022-01-25 01:07:20|2250.75|2249.25|2251.02|2249.52|2251.02|2249.52|2250.75|2249.25|0
1643072850000|2022-01-25 01:07:30|2250.98|2249.48|2251.1|2249.6|2251.26|2249.76|2250.89|2249.39|0
1643072860000|2022-01-25 01:07:40|2251.07|2249.57|2251.46|2249.96|2251.6|2250.1|2251|2249.5|0
1643072870000|2022-01-25 01:07:50|2251.45|2249.95|2251.1|2249.6|2251.56|2250.06|2251|2249.5|0
1643072880000|2022-01-25 01:08:00|2251.13|2249.63|2250.72|2249.22|2251.32|2249.82|2250.72|2249.22|0
1643072890000|2022-01-25 01:08:10|2250.7|2249.2|2250.48|2248.98|2250.71|2249.21|2250.46|2248.96|0
1643072900000|2022-01-25 01:08:20|2250.46|2248.96|2250.37|2248.87|2250.48|2248.98|2250.27|2248.77|0
1643072910000|2022-01-25 01:08:30|2250.49|2248.99|2250.24|2248.74|2250.74|2249.24|2250.24|2248.74|0
1643072920000|2022-01-25 01:08:40|2250.25|2248.75|2248.94|2247.44|2250.26|2248.76|2248.93|2247.43|0
1643072930000|2022-01-25 01:08:50|2248.95|2247.45|2248.83|2247.33|2249.04|2247.54|2248.83|2247.33|0
1643072940000|2022-01-25 01:09:00|2248.79|2247.29|2248.96|2247.46|2249.08|2247.58|2248.72|2247.22|0
1643072950000|2022-01-25 01:09:10|2248.93|2247.43|2248.83|2247.33|2248.98|2247.48|2248.73|2247.23|0
1643072960000|2022-01-25 01:09:20|2248.79|2247.29|2249.36|2247.86|2249.36|2247.86|2248.73|2247.23|0
1643072970000|2022-01-25 01:09:30|2249.37|2247.87|2249.24|2247.74|2249.37|2247.87|2249.24|2247.74|0
1643072980000|2022-01-25 01:09:40|2249.23|2247.73|2248.99|2247.49|2249.23|2247.73|2248.99|2247.49|0
1643072990000|2022-01-25 01:09:50|2248.98|2247.48|2248.33|2246.83|2248.98|2247.48|2248.23|2246.73|0
1643073000000|2022-01-25 01:10:00|2248.3|2246.8|2248.36|2246.86|2248.37|2246.87|2248.23|2246.73|0
1643073010000|2022-01-25 01:10:10|2248.35|2246.85|2248.6|2247.1|2248.72|2247.22|2248.35|2246.85|0
1643073020000|2022-01-25 01:10:20|2248.62|2247.12|2248.56|2247.06|2248.78|2247.28|2248.51|2247.01|0
1643073030000|2022-01-25 01:10:30|2248.54|2247.04|2248.86|2247.36|2248.91|2247.41|2248.54|2247.04|0
1643073040000|2022-01-25 01:10:40|2248.81|2247.31|2248.65|2247.15|2248.91|2247.41|2248.56|2247.06|0
1643073050000|2022-01-25 01:10:50|2248.62|2247.12|2248.68|2247.18|2248.68|2247.18|2248.56|2247.06|0
1643073060000|2022-01-25 01:11:00|2248.66|2247.16|2248.71|2247.21|2248.71|2247.21|2248.56|2247.06|0
1643073070000|2022-01-25 01:11:10|2248.81|2247.31|2249.06|2247.56|2249.16|2247.66|2248.81|2247.31|0
1643073080000|2022-01-25 01:11:20|2249.03|2247.53|2248.68|2247.18|2249.03|2247.53|2248.59|2247.09|0
1643073090000|2022-01-25 01:11:30|2248.66|2247.16|2248.55|2247.05|2248.66|2247.16|2248.54|2247.04|0
1643073100000|2022-01-25 01:11:40|2248.56|2247.06|2248.53|2247.03|2248.56|2247.06|2248.52|2247.02|0
1643073110000|2022-01-25 01:11:50|2248.52|2247.02|2248.76|2247.26|2248.76|2247.26|2248.52|2247.02|0
1643073120000|2022-01-25 01:12:00|2248.78|2247.28|2248.53|2247.03|2248.79|2247.29|2248.45|2246.95|0
1643073130000|2022-01-25 01:12:10|2248.52|2247.02|2247.64|2246.14|2248.65|2247.15|2247.64|2246.14|0
1643073140000|2022-01-25 01:12:20|2247.54|2246.04|2246.92|2245.42|2247.54|2246.04|2246.7|2245.2|0
1643073150000|2022-01-25 01:12:30|2246.88|2245.38|2246.92|2245.42|2246.92|2245.42|2246.68|2245.18|0
1643073160000|2022-01-25 01:12:40|2246.9|2245.4|2246.89|2245.39|2247.18|2245.68|2246.85|2245.35|0
1643073170000|2022-01-25 01:12:50|2246.87|2245.37|2246.88|2245.38|2247.13|2245.63|2246.87|2245.37|0
1643073180000|2022-01-25 01:13:00|2246.81|2245.31|2246.82|2245.32|2247.26|2245.76|2246.66|2245.16|0
1643073190000|2022-01-25 01:13:10|2246.83|2245.33|2246.71|2245.21|2246.83|2245.33|2246.47|2244.97|0
1643073200000|2022-01-25 01:13:20|2246.7|2245.2|2246.34|2244.84|2246.7|2245.2|2246.34|2244.84|0
1643073210000|2022-01-25 01:13:30|2246.36|2244.86|2246.3|2244.8|2246.57|2245.07|2246.3|2244.8|0
1643073220000|2022-01-25 01:13:40|2246.29|2244.79|2246.04|2244.54|2246.3|2244.8|2246.04|2244.54|0
1643073230000|2022-01-25 01:13:50|2246.02|2244.52|2246.01|2244.51|2246.02|2244.52|2245.75|2244.25|0
1643073240000|2022-01-25 01:14:00|2246.04|2244.54|2246.01|2244.51|2246.27|2244.77|2245.79|2244.29|0
1643073250000|2022-01-25 01:14:10|2246.02|2244.52|2245.53|2244.03|2246.02|2244.52|2245.53|2244.03|0
1643073260000|2022-01-25 01:14:20|2245.57|2244.07|2246.01|2244.51|2246.11|2244.61|2245.57|2244.07|0
1643073270000|2022-01-25 01:14:30|2245.99|2244.49|2245.74|2244.24|2246.1|2244.6|2245.73|2244.23|0
1643073280000|2022-01-25 01:14:40|2245.7|2244.2|2245.25|2243.75|2245.7|2244.2|2245.24|2243.74|0
1643073290000|2022-01-25 01:14:50|2245.27|2243.77|2245.09|2243.59|2245.36|2243.86|2244.99|2243.49|0
1643073300000|2022-01-25 01:15:00|2245.08|2243.58|2246.28|2244.78|2246.43|2244.93|2245.08|2243.58|0
1643073310000|2022-01-25 01:15:10|2246.25|2244.75|2246.68|2245.18|2246.68|2245.18|2246.16|2244.66|0
1643073320000|2022-01-25 01:15:20|2246.7|2245.2|2245.54|2244.04|2246.93|2245.43|2245.54|2244.04|0
1643073330000|2022-01-25 01:15:30|2245.57|2244.07|2246.19|2244.69|2246.63|2245.13|2245.57|2244.07|0
1643073340000|2022-01-25 01:15:40|2246.23|2244.73|2246.7|2245.2|2246.9|2245.4|2246.18|2244.68|0
1643073350000|2022-01-25 01:15:50|2246.67|2245.17|2246.29|2244.79|2246.68|2245.18|2246.19|2244.69|0
1643073360000|2022-01-25 01:16:00|2246.26|2244.76|2246.41|2244.91|2246.51|2245.01|2246.06|2244.56|0
1643073370000|2022-01-25 01:16:10|2246.4|2244.9|2246.23|2244.73|2246.4|2244.9|2246.14|2244.64|0
1643073380000|2022-01-25 01:16:20|2246.24|2244.74|2245.51|2244.01|2246.24|2244.74|2245.51|2244.01|0
1643073390000|2022-01-25 01:16:30|2245.49|2243.99|2245.43|2243.93|2245.49|2243.99|2245.28|2243.78|0
1643073400000|2022-01-25 01:16:40|2245.42|2243.92|2245.62|2244.12|2245.65|2244.15|2245.42|2243.92|0
1643073410000|2022-01-25 01:16:50|2245.61|2244.11|2247.14|2245.64|2247.14|2245.64|2245.49|2243.99|0
1643073420000|2022-01-25 01:17:00|2247.17|2245.67|2246.53|2245.03|2247.27|2245.77|2246.07|2244.57|0
1643073430000|2022-01-25 01:17:10|2246.51|2245.01|2246.8|2245.3|2246.82|2245.32|2246.17|2244.67|0
1643073440000|2022-01-25 01:17:20|2246.79|2245.29|2246.72|2245.22|2247.07|2245.57|2246.59|2245.09|0
1643073450000|2022-01-25 01:17:30|2246.82|2245.32|2247.32|2245.82|2247.88|2246.38|2246.82|2245.32|0
1643073460000|2022-01-25 01:17:40|2247.33|2245.83|2247.52|2246.02|2247.77|2246.27|2247.3|2245.8|0
1643073470000|2022-01-25 01:17:50|2247.53|2246.03|2248.11|2246.61|2248.27|2246.77|2247.52|2246.02|0
1643073480000|2022-01-25 01:18:00|2248.26|2246.76|2249.31|2247.81|2249.42|2247.92|2248.26|2246.76|0
1643073490000|2022-01-25 01:18:10|2249.32|2247.82|2249.33|2247.83|2249.55|2248.05|2249.01|2247.51|0
1643073500000|2022-01-25 01:18:20|2249.27|2247.77|2249.52|2248.02|2249.52|2248.02|2248.68|2247.18|0
1643073510000|2022-01-25 01:18:30|2249.51|2248.01|2249.28|2247.78|2249.51|2248.01|2249.15|2247.65|0
1643073520000|2022-01-25 01:18:40|2249.26|2247.76|2248.76|2247.26|2249.28|2247.78|2248.75|2247.25|0
1643073530000|2022-01-25 01:18:50|2248.75|2247.25|2248.51|2247.01|2249|2247.5|2248.51|2247.01|0
1643073540000|2022-01-25 01:19:00|2248.44|2246.94|2248.27|2246.77|2248.44|2246.94|2248.27|2246.77|0
1643073550000|2022-01-25 01:19:10|2248.2|2246.7|2247.86|2246.36|2248.2|2246.7|2247.59|2246.09|0
1643073560000|2022-01-25 01:19:20|2247.84|2246.34|2247.26|2245.76|2247.84|2246.34|2247.17|2245.67|0
1643073570000|2022-01-25 01:19:30|2247.25|2245.75|2246.91|2245.41|2247.25|2245.75|2246.47|2244.97|0
1643073580000|2022-01-25 01:19:40|2246.9|2245.4|2247.4|2245.9|2247.62|2246.12|2246.69|2245.19|0
1643073590000|2022-01-25 01:19:50|2247.38|2245.88|2247.87|2246.37|2247.87|2246.37|2247.18|2245.68|0
1643073600000|2022-01-25 01:20:00|2247.88|2246.38|2247.86|2246.36|2248.31|2246.81|2247.85|2246.35|0
1643073610000|2022-01-25 01:20:10|2247.87|2246.37|2247.95|2246.45|2248.11|2246.61|2247.87|2246.37|0
1643073620000|2022-01-25 01:20:20|2247.92|2246.42|2247.95|2246.45|2247.96|2246.46|2247.84|2246.34|0
1643073630000|2022-01-25 01:20:30|2247.94|2246.44|2248.6|2247.1|2248.83|2247.33|2247.94|2246.44|0
1643073640000|2022-01-25 01:20:40|2248.59|2247.09|2248.83|2247.33|2249.08|2247.58|2248.58|2247.08|0
1643073650000|2022-01-25 01:20:50|2248.82|2247.32|2249.09|2247.59|2249.09|2247.59|2248.61|2247.11|0
1643073660000|2022-01-25 01:21:00|2249.1|2247.6|2249.32|2247.82|2249.78|2248.28|2249.1|2247.6|0
1643073670000|2022-01-25 01:21:10|2249.34|2247.84|2250.09|2248.59|2250.22|2248.72|2249.34|2247.84|0
1643073680000|2022-01-25 01:21:20|2250.13|2248.63|2250.21|2248.71|2250.43|2248.93|2250.13|2248.63|0
1643073690000|2022-01-25 01:21:30|2250.22|2248.72|2250.43|2248.93|2250.66|2249.16|2250.22|2248.72|0
1643073700000|2022-01-25 01:21:40|2250.42|2248.92|2250.89|2249.39|2250.9|2249.4|2250.22|2248.72|0
1643073710000|2022-01-25 01:21:50|2250.88|2249.38|2250.91|2249.41|2250.91|2249.41|2250.67|2249.17|0
1643073720000|2022-01-25 01:22:00|2250.9|2249.4|2250.3|2248.8|2250.91|2249.41|2250.3|2248.8|0
1643073730000|2022-01-25 01:22:10|2250.34|2248.84|2250.29|2248.79|2250.43|2248.93|2250.07|2248.57|0
1643073740000|2022-01-25 01:22:20|2250.25|2248.75|2250.25|2248.75|2250.27|2248.77|2250.16|2248.66|0
1643073750000|2022-01-25 01:22:30|2250.22|2248.72|2250.36|2248.86|2250.36|2248.86|2250.13|2248.63|0
1643073760000|2022-01-25 01:22:40|2250.35|2248.85|2250.38|2248.88|2250.38|2248.88|2250.14|2248.64|0
1643073770000|2022-01-25 01:22:50|2250.39|2248.89|2250.38|2248.88|2250.86|2249.36|2250.38|2248.88|0
1643073780000|2022-01-25 01:23:00|2250.37|2248.87|2250.41|2248.91|2250.41|2248.91|2250.13|2248.63|0
1643073790000|2022-01-25 01:23:10|2250.4|2248.9|2250.04|2248.54|2250.4|2248.9|2249.36|2247.86|0
1643073800000|2022-01-25 01:23:20|2250.02|2248.52|2249.81|2248.31|2250.02|2248.52|2249.57|2248.07|0
1643073810000|2022-01-25 01:23:30|2249.8|2248.3|2249.8|2248.3|2250.03|2248.53|2249.79|2248.29|0
1643073820000|2022-01-25 01:23:40|2249.79|2248.29|2249.6|2248.1|2249.8|2248.3|2249.59|2248.09|0
1643073830000|2022-01-25 01:23:50|2249.59|2248.09|2248.91|2247.41|2249.59|2248.09|2248.88|2247.38|0
1643073840000|2022-01-25 01:24:00|2248.9|2247.4|2248.92|2247.42|2249.14|2247.64|2248.67|2247.17|0
1643073850000|2022-01-25 01:24:10|2248.93|2247.43|2250.33|2248.83|2250.33|2248.83|2248.93|2247.43|0
1643073860000|2022-01-25 01:24:20|2250.32|2248.82|2250.13|2248.63|2250.36|2248.86|2250.11|2248.61|0
1643073870000|2022-01-25 01:24:30|2250.11|2248.61|2250.35|2248.85|2250.35|2248.85|2250.1|2248.6|0
1643073880000|2022-01-25 01:24:40|2250.33|2248.83|2250.35|2248.85|2250.35|2248.85|2250.1|2248.6|0
1643073890000|2022-01-25 01:24:50|2250.38|2248.88|2250.33|2248.83|2250.44|2248.94|2250.33|2248.83|0
1643073900000|2022-01-25 01:25:00|2250.32|2248.82|2250.54|2249.04|2250.54|2249.04|2250.3|2248.8|0
1643073910000|2022-01-25 01:25:10|2250.53|2249.03|2250.53|2249.03|2250.53|2249.03|2250.52|2249.02|0
1643073920000|2022-01-25 01:25:20|2250.54|2249.04|2250.05|2248.55|2250.63|2249.13|2250.05|2248.55|0
1643073930000|2022-01-25 01:25:30|2249.98|2248.48|2250.42|2248.92|2250.79|2249.29|2249.84|2248.34|0
1643073940000|2022-01-25 01:25:40|2250.41|2248.91|2251.92|2250.42|2251.93|2250.43|2250.41|2248.91|0
1643073950000|2022-01-25 01:25:50|2251.93|2250.43|2252.19|2250.69|2252.19|2250.69|2251.93|2250.43|0
1643073960000|2022-01-25 01:26:00|2252.18|2250.68|2252.16|2250.66|2252.18|2250.68|2251.71|2250.21|0
1643073970000|2022-01-25 01:26:10|2252.17|2250.67|2252.16|2250.66|2252.17|2250.67|2251.93|2250.43|0
1643073980000|2022-01-25 01:26:20|2252.15|2250.65|2252.39|2250.89|2252.47|2250.97|2252.14|2250.64|0
1643073990000|2022-01-25 01:26:30|2252.41|2250.91|2252.62|2251.12|2253.1|2251.6|2252.41|2250.91|0
1643074000000|2022-01-25 01:26:40|2252.63|2251.13|2252.81|2251.31|2252.85|2251.35|2252.48|2250.98|0
1643074010000|2022-01-25 01:26:50|2252.79|2251.29|2252.94|2251.44|2252.99|2251.49|2252.38|2250.88|0
1643074020000|2022-01-25 01:27:00|2252.88|2251.38|2252.19|2250.69|2252.88|2251.38|2252.19|2250.69|0
1643074030000|2022-01-25 01:27:10|2252.2|2250.7|2251.93|2250.43|2252.29|2250.79|2251.71|2250.21|0
1643074040000|2022-01-25 01:27:20|2251.92|2250.42|2251.85|2250.35|2251.93|2250.43|2251.85|2250.35|0
1643074050000|2022-01-25 01:27:30|2251.87|2250.37|2251.63|2250.13|2252.11|2250.61|2251.63|2250.13|0
1643074060000|2022-01-25 01:27:40|2251.65|2250.15|2251.87|2250.37|2251.87|2250.37|2251.65|2250.15|0
1643074070000|2022-01-25 01:27:50|2251.85|2250.35|2251.4|2249.9|2251.85|2250.35|2251.4|2249.9|0
1643074080000|2022-01-25 01:28:00|2251.42|2249.92|2251.65|2250.15|2251.65|2250.15|2251.4|2249.9|0
1643074090000|2022-01-25 01:28:10|2251.66|2250.16|2251.66|2250.16|2251.87|2250.37|2251.65|2250.15|0
1643074100000|2022-01-25 01:28:20|2251.73|2250.23|2252.31|2250.81|2252.77|2251.27|2251.73|2250.23|0
1643074110000|2022-01-25 01:28:30|2252.33|2250.83|2252.37|2250.87|2252.59|2251.09|2252.33|2250.83|0
1643074120000|2022-01-25 01:28:40|2252.41|2250.91|2252.61|2251.11|2252.61|2251.11|2252.36|2250.86|0
1643074130000|2022-01-25 01:28:50|2252.57|2251.07|2252.39|2250.89|2252.57|2251.07|2252.36|2250.86|0
1643074140000|2022-01-25 01:29:00|2252.38|2250.88|2252.5|2251|2252.5|2251|2251.93|2250.43|0
1643074150000|2022-01-25 01:29:10|2252.71|2251.21|2253.56|2252.06|2253.82|2252.32|2252.71|2251.21|0
1643074160000|2022-01-25 01:29:20|2253.57|2252.07|2252.96|2251.46|2253.58|2252.08|2252.74|2251.24|0
1643074170000|2022-01-25 01:29:30|2252.97|2251.47|2252.9|2251.4|2253.13|2251.63|2252.89|2251.39|0
1643074180000|2022-01-25 01:29:40|2252.87|2251.37|2251.98|2250.48|2252.87|2251.37|2251.72|2250.22|0
1643074190000|2022-01-25 01:29:50|2251.99|2250.49|2251.97|2250.47|2252.19|2250.69|2251.73|2250.23|0
1643074200000|2022-01-25 01:30:00|2251.94|2250.44|2252.16|2250.66|2252.4|2250.9|2251.85|2250.35|0
1643074210000|2022-01-25 01:30:10|2252.14|2250.64|2251.7|2250.2|2252.14|2250.64|2251.69|2250.19|0
1643074220000|2022-01-25 01:30:20|2251.63|2250.13|2251.38|2249.88|2251.63|2250.13|2251.13|2249.63|0
1643074230000|2022-01-25 01:30:30|2251.34|2249.84|2251.05|2249.55|2251.34|2249.84|2251.04|2249.54|0
1643074240000|2022-01-25 01:30:40|2251.02|2249.52|2250.64|2249.14|2251.07|2249.57|2250.38|2248.88|0
1643074250000|2022-01-25 01:30:50|2250.62|2249.12|2250.76|2249.26|2250.86|2249.36|2250.42|2248.92|0
1643074260000|2022-01-25 01:31:00|2250.72|2249.22|2250.44|2248.94|2250.72|2249.22|2250.22|2248.72|0
1643074270000|2022-01-25 01:31:10|2250.43|2248.93|2251.36|2249.86|2251.36|2249.86|2250.22|2248.72|0
1643074280000|2022-01-25 01:31:20|2251.4|2249.9|2250.52|2249.02|2251.7|2250.2|2250.43|2248.93|0
1643074290000|2022-01-25 01:31:30|2250.48|2248.98|2250.41|2248.91|2250.64|2249.14|2250.31|2248.81|0
1643074300000|2022-01-25 01:31:40|2250.43|2248.93|2249.97|2248.47|2250.65|2249.15|2249.97|2248.47|0
1643074310000|2022-01-25 01:31:50|2249.93|2248.43|2248.76|2247.26|2249.93|2248.43|2248.76|2247.26|0
1643074320000|2022-01-25 01:32:00|2248.79|2247.29|2248.74|2247.24|2249.08|2247.58|2248.3|2246.8|0
1643074330000|2022-01-25 01:32:10|2248.75|2247.25|2248.72|2247.22|2248.96|2247.46|2248.72|2247.22|0
1643074340000|2022-01-25 01:32:20|2248.71|2247.21|2248.03|2246.53|2248.72|2247.22|2248.03|2246.53|0
1643074350000|2022-01-25 01:32:30|2248.04|2246.54|2248.28|2246.78|2248.37|2246.87|2248.04|2246.54|0
1643074360000|2022-01-25 01:32:40|2248.3|2246.8|2248.72|2247.22|2248.73|2247.23|2248.3|2246.8|0
1643074370000|2022-01-25 01:32:50|2248.71|2247.21|2248.98|2247.48|2249.21|2247.71|2248.71|2247.21|0
1643074380000|2022-01-25 01:33:00|2248.97|2247.47|2249.7|2248.2|2249.71|2248.21|2248.85|2247.35|0
1643074390000|2022-01-25 01:33:10|2249.66|2248.16|2249.94|2248.44|2250.08|2248.58|2249.6|2248.1|0
1643074400000|2022-01-25 01:33:20|2249.98|2248.48|2250.24|2248.74|2250.27|2248.77|2249.93|2248.43|0
1643074410000|2022-01-25 01:33:30|2250.21|2248.71|2249.66|2248.16|2250.21|2248.71|2249.65|2248.15|0
1643074420000|2022-01-25 01:33:40|2249.7|2248.2|2251.22|2249.72|2251.22|2249.72|2249.66|2248.16|0
1643074430000|2022-01-25 01:33:50|2251.25|2249.75|2251.59|2250.09|2251.79|2250.29|2251.25|2249.75|0
1643074440000|2022-01-25 01:34:00|2251.55|2250.05|2252.19|2250.69|2252.31|2250.81|2251.36|2249.86|0
1643074450000|2022-01-25 01:34:10|2252.15|2250.65|2251.61|2250.11|2252.15|2250.65|2251.13|2249.63|0
1643074460000|2022-01-25 01:34:20|2251.57|2250.07|2251.96|2250.46|2251.96|2250.46|2251.5|2250|0
1643074470000|2022-01-25 01:34:30|2251.92|2250.42|2251.29|2249.79|2251.92|2250.42|2251.29|2249.79|0
1643074480000|2022-01-25 01:34:40|2251.25|2249.75|2250.16|2248.66|2251.25|2249.75|2250.02|2248.52|0
1643074490000|2022-01-25 01:34:50|2250.13|2248.63|2249.91|2248.41|2250.15|2248.65|2249.79|2248.29|0
1643074500000|2022-01-25 01:35:00|2249.9|2248.4|2248.32|2246.82|2249.9|2248.4|2248.32|2246.82|0
1643074510000|2022-01-25 01:35:10|2248.3|2246.8|2247.61|2246.11|2248.42|2246.92|2247.61|2246.11|0
1643074520000|2022-01-25 01:35:20|2247.58|2246.08|2247.87|2246.37|2248.31|2246.81|2247.46|2245.96|0
1643074530000|2022-01-25 01:35:30|2247.86|2246.36|2248.2|2246.7|2248.64|2247.14|2247.86|2246.36|0
1643074540000|2022-01-25 01:35:40|2248.21|2246.71|2248.32|2246.82|2248.34|2246.84|2248.2|2246.7|0
1643074550000|2022-01-25 01:35:50|2248.34|2246.84|2248.43|2246.93|2248.43|2246.93|2248.34|2246.84|0
1643074560000|2022-01-25 01:36:00|2248.44|2246.94|2247.64|2246.14|2248.44|2246.94|2247.51|2246.01|0
1643074570000|2022-01-25 01:36:10|2247.67|2246.17|2247.76|2246.26|2247.76|2246.26|2247.67|2246.17|0
1643074580000|2022-01-25 01:36:20|2247.77|2246.27|2247.89|2246.39|2248.21|2246.71|2247.77|2246.27|0
1643074590000|2022-01-25 01:36:30|2247.85|2246.35|2247.51|2246.01|2247.87|2246.37|2247.51|2246.01|0
1643074600000|2022-01-25 01:36:40|2247.48|2245.98|2246.87|2245.37|2247.67|2246.17|2246.87|2245.37|0
1643074610000|2022-01-25 01:36:50|2246.86|2245.36|2247.33|2245.83|2247.45|2245.95|2246.85|2245.35|0
1643074620000|2022-01-25 01:37:00|2247.35|2245.85|2247.55|2246.05|2247.72|2246.22|2247.34|2245.84|0
1643074630000|2022-01-25 01:37:10|2247.51|2246.01|2247.46|2245.96|2247.69|2246.19|2247.34|2245.84|0
1643074640000|2022-01-25 01:37:20|2247.48|2245.98|2247.58|2246.08|2247.7|2246.2|2247.21|2245.71|0
1643074650000|2022-01-25 01:37:30|2247.62|2246.12|2248.39|2246.89|2248.49|2246.99|2247.62|2246.12|0
1643074660000|2022-01-25 01:37:40|2248.27|2246.77|2248.4|2246.9|2248.4|2246.9|2247.94|2246.44|0
1643074670000|2022-01-25 01:37:50|2248.38|2246.88|2248.18|2246.68|2248.38|2246.88|2248.17|2246.67|0
1643074680000|2022-01-25 01:38:00|2248.15|2246.65|2247.69|2246.19|2248.15|2246.65|2247.54|2246.04|0
1643074690000|2022-01-25 01:38:10|2247.68|2246.18|2248.15|2246.65|2248.15|2246.65|2247.55|2246.05|0
1643074700000|2022-01-25 01:38:20|2248.14|2246.64|2247.92|2246.42|2248.15|2246.65|2247.68|2246.18|0
1643074710000|2022-01-25 01:38:30|2247.91|2246.41|2248.36|2246.86|2248.46|2246.96|2247.91|2246.41|0
1643074720000|2022-01-25 01:38:40|2248.33|2246.83|2247.69|2246.19|2248.33|2246.83|2247.47|2245.97|0
1643074730000|2022-01-25 01:38:50|2247.68|2246.18|2247.24|2245.74|2247.68|2246.18|2247.23|2245.73|0
1643074740000|2022-01-25 01:39:00|2247.23|2245.73|2246.09|2244.59|2247.23|2245.73|2246.09|2244.59|0
1643074750000|2022-01-25 01:39:10|2246.08|2244.58|2246.34|2244.84|2246.58|2245.08|2246.08|2244.58|0
1643074760000|2022-01-25 01:39:20|2246.33|2244.83|2246.08|2244.58|2246.34|2244.84|2246.08|2244.58|0
1643074770000|2022-01-25 01:39:30|2246.07|2244.57|2245.96|2244.46|2246.09|2244.59|2245.73|2244.23|0
1643074780000|2022-01-25 01:39:40|2245.93|2244.43|2245.83|2244.33|2245.93|2244.43|2245.61|2244.11|0
1643074790000|2022-01-25 01:39:50|2245.82|2244.32|2246.27|2244.77|2246.52|2245.02|2245.82|2244.32|0
1643074800000|2022-01-25 01:40:00|2246.26|2244.76|2246.72|2245.22|2246.72|2245.22|2246.05|2244.55|0
1643074810000|2022-01-25 01:40:10|2246.74|2245.24|2246.01|2244.51|2246.74|2245.24|2246.01|2244.51|0
1643074820000|2022-01-25 01:40:20|2245.98|2244.48|2246.14|2244.64|2246.28|2244.78|2245.9|2244.4|0
1643074830000|2022-01-25 01:40:30|2246.13|2244.63|2245.4|2243.9|2246.13|2244.63|2244.76|2243.26|0
1643074840000|2022-01-25 01:40:40|2245.39|2243.89|2244.97|2243.47|2245.54|2244.04|2244.97|2243.47|0
1643074850000|2022-01-25 01:40:50|2244.96|2243.46|2245.11|2243.61|2245.11|2243.61|2244.46|2242.96|0
1643074860000|2022-01-25 01:41:00|2245.08|2243.58|2245.15|2243.65|2245.15|2243.65|2244.88|2243.38|0
1643074870000|2022-01-25 01:41:10|2245.22|2243.72|2244.89|2243.39|2245.36|2243.86|2244.65|2243.15|0
1643074880000|2022-01-25 01:41:20|2244.85|2243.35|2244.43|2242.93|2244.9|2243.4|2244.43|2242.93|0
1643074890000|2022-01-25 01:41:30|2244.44|2242.94|2244.66|2243.16|2244.75|2243.25|2244.4|2242.9|0
1643074900000|2022-01-25 01:41:40|2244.65|2243.15|2244.41|2242.91|2244.65|2243.15|2244.19|2242.69|0
1643074910000|2022-01-25 01:41:50|2244.43|2242.93|2244.65|2243.15|2244.89|2243.39|2244.41|2242.91|0
1643074920000|2022-01-25 01:42:00|2244.68|2243.18|2243.97|2242.47|2244.75|2243.25|2243.96|2242.46|0
1643074930000|2022-01-25 01:42:10|2243.98|2242.48|2243.97|2242.47|2244.07|2242.57|2243.97|2242.47|0
1643074940000|2022-01-25 01:42:20|2243.98|2242.48|2244.54|2243.04|2244.54|2243.04|2243.98|2242.48|0
1643074950000|2022-01-25 01:42:30|2244.55|2243.05|2244.71|2243.21|2244.99|2243.49|2244.55|2243.05|0
1643074960000|2022-01-25 01:42:40|2244.69|2243.19|2244.92|2243.42|2245.04|2243.54|2244.69|2243.19|0
1643074970000|2022-01-25 01:42:50|2244.91|2243.41|2244.81|2243.31|2244.95|2243.45|2244.57|2243.07|0
1643074980000|2022-01-25 01:43:00|2244.77|2243.27|2245.17|2243.67|2245.17|2243.67|2244.71|2243.21|0
1643074990000|2022-01-25 01:43:10|2245.18|2243.68|2245.91|2244.41|2246.1|2244.6|2245.18|2243.68|0
1643075000000|2022-01-25 01:43:20|2245.92|2244.42|2245.79|2244.29|2245.92|2244.42|2245.69|2244.19|0
1643075010000|2022-01-25 01:43:30|2245.82|2244.32|2245.69|2244.19|2246.28|2244.78|2245.69|2244.19|0
1643075020000|2022-01-25 01:43:40|2245.68|2244.18|2245.66|2244.16|2245.68|2244.18|2245.43|2243.93|0
1643075030000|2022-01-25 01:43:50|2245.65|2244.15|2245.91|2244.41|2246.01|2244.51|2245.65|2244.15|0
1643075040000|2022-01-25 01:44:00|2245.9|2244.4|2245.26|2243.76|2245.9|2244.4|2245.26|2243.76|0
1643075050000|2022-01-25 01:44:10|2245.23|2243.73|2246.06|2244.56|2246.16|2244.66|2245.04|2243.54|0
1643075060000|2022-01-25 01:44:20|2246.08|2244.58|2246.29|2244.79|2246.38|2244.88|2246.08|2244.58|0
1643075070000|2022-01-25 01:44:30|2246.28|2244.78|2246.52|2245.02|2246.52|2245.02|2246.27|2244.77|0
1643075080000|2022-01-25 01:44:40|2246.53|2245.03|2246.28|2244.78|2246.53|2245.03|2246.16|2244.66|0
1643075090000|2022-01-25 01:44:50|2246.27|2244.77|2246.27|2244.77|2246.28|2244.78|2246.04|2244.54|0
1643075100000|2022-01-25 01:45:00|2246.28|2244.78|2245.58|2244.08|2246.28|2244.78|2245.58|2244.08|0
1643075110000|2022-01-25 01:45:10|2245.59|2244.09|2245.92|2244.42|2245.92|2244.42|2245.59|2244.09|0
1643075120000|2022-01-25 01:45:20|2245.96|2244.46|2245.84|2244.34|2246.06|2244.56|2245.82|2244.32|0
1643075130000|2022-01-25 01:45:30|2245.85|2244.35|2246.52|2245.02|2246.52|2245.02|2245.85|2244.35|0
1643075140000|2022-01-25 01:45:40|2246.53|2245.03|2245.56|2244.06|2246.62|2245.12|2245.56|2244.06|0
1643075150000|2022-01-25 01:45:50|2245.55|2244.05|2245.33|2243.83|2245.55|2244.05|2245.08|2243.58|0
1643075160000|2022-01-25 01:46:00|2245.32|2243.82|2245.92|2244.42|2246.06|2244.56|2245.32|2243.82|0
1643075170000|2022-01-25 01:46:10|2245.91|2244.41|2246.04|2244.54|2246.04|2244.54|2245.58|2244.08|0
1643075180000|2022-01-25 01:46:20|2246.02|2244.52|2246.32|2244.82|2246.54|2245.04|2245.8|2244.3|0
1643075190000|2022-01-25 01:46:30|2246.33|2244.83|2246.56|2245.06|2246.78|2245.28|2246.33|2244.83|0
1643075200000|2022-01-25 01:46:40|2246.57|2245.07|2246.8|2245.3|2246.8|2245.3|2246.56|2245.06|0
1643075210000|2022-01-25 01:46:50|2246.87|2245.37|2247.35|2245.85|2247.36|2245.86|2246.87|2245.37|0
1643075220000|2022-01-25 01:47:00|2247.38|2245.88|2248.17|2246.67|2248.4|2246.9|2247.38|2245.88|0
1643075230000|2022-01-25 01:47:10|2248.19|2246.69|2248.66|2247.16|2248.66|2247.16|2248.19|2246.69|0
1643075240000|2022-01-25 01:47:20|2248.63|2247.13|2248.66|2247.16|2248.76|2247.26|2248.39|2246.89|0
1643075250000|2022-01-25 01:47:30|2248.65|2247.15|2248.2|2246.7|2248.66|2247.16|2248.2|2246.7|0
1643075260000|2022-01-25 01:47:40|2248.19|2246.69|2248.53|2247.03|2248.67|2247.17|2248.07|2246.57|0
1643075270000|2022-01-25 01:47:50|2248.49|2246.99|2248.43|2246.93|2248.53|2247.03|2248.29|2246.79|0
1643075280000|2022-01-25 01:48:00|2248.42|2246.92|2248.29|2246.79|2248.87|2247.37|2248.29|2246.79|0
1643075290000|2022-01-25 01:48:10|2248.32|2246.82|2248.2|2246.7|2248.76|2247.26|2248.2|2246.7|0
1643075300000|2022-01-25 01:48:20|2248.21|2246.71|2248.21|2246.71|2248.45|2246.95|2248.19|2246.69|0
1643075310000|2022-01-25 01:48:30|2248.25|2246.75|2249.21|2247.71|2249.38|2247.88|2248.25|2246.75|0
1643075320000|2022-01-25 01:48:40|2249.22|2247.72|2249.81|2248.31|2250.05|2248.55|2249.22|2247.72|0
1643075330000|2022-01-25 01:48:50|2249.85|2248.35|2250.53|2249.03|2250.53|2249.03|2249.85|2248.35|0
1643075340000|2022-01-25 01:49:00|2250.51|2249.01|2250.53|2249.03|2250.62|2249.12|2250.27|2248.77|0
1643075350000|2022-01-25 01:49:10|2250.51|2249.01|2250.39|2248.89|2250.51|2249.01|2249.92|2248.42|0
1643075360000|2022-01-25 01:49:20|2250.51|2249.01|2250.38|2248.88|2250.51|2249.01|2250.25|2248.75|0
1643075370000|2022-01-25 01:49:30|2250.34|2248.84|2249.68|2248.18|2250.34|2248.84|2249.68|2248.18|0
1643075380000|2022-01-25 01:49:40|2249.71|2248.21|2250.28|2248.78|2250.28|2248.78|2249.68|2248.18|0
1643075390000|2022-01-25 01:49:50|2250.37|2248.87|2251.18|2249.68|2251.52|2250.02|2250.37|2248.87|0
1643075400000|2022-01-25 01:50:00|2251.17|2249.67|2251.23|2249.73|2251.27|2249.77|2250.96|2249.46|0
1643075410000|2022-01-25 01:50:10|2251.24|2249.74|2250.53|2249.03|2251.7|2250.2|2250.53|2249.03|0
1643075420000|2022-01-25 01:50:20|2250.52|2249.02|2250.04|2248.54|2250.62|2249.12|2250.04|2248.54|0
1643075430000|2022-01-25 01:50:30|2250.07|2248.57|2249.86|2248.36|2250.16|2248.66|2249.84|2248.34|0
1643075440000|2022-01-25 01:50:40|2249.89|2248.39|2250.31|2248.81|2250.66|2249.16|2249.89|2248.39|0
1643075450000|2022-01-25 01:50:50|2250.28|2248.78|2250.16|2248.66|2250.32|2248.82|2250.07|2248.57|0
1643075460000|2022-01-25 01:51:00|2250.15|2248.65|2250.73|2249.23|2250.73|2249.23|2249.69|2248.19|0
1643075470000|2022-01-25 01:51:10|2250.77|2249.27|2250.34|2248.84|2250.82|2249.32|2250.24|2248.74|0
1643075480000|2022-01-25 01:51:20|2250.38|2248.88|2251.06|2249.56|2251.28|2249.78|2250.38|2248.88|0
1643075490000|2022-01-25 01:51:30|2251.03|2249.53|2250.83|2249.33|2251.03|2249.53|2250.62|2249.12|0
1643075500000|2022-01-25 01:51:40|2250.8|2249.3|2250.85|2249.35|2251.09|2249.59|2250.61|2249.11|0
1643075510000|2022-01-25 01:51:50|2250.86|2249.36|2250.63|2249.13|2250.87|2249.37|2250.62|2249.12|0
1643075520000|2022-01-25 01:52:00|2250.75|2249.25|2249.89|2248.39|2250.76|2249.26|2249.78|2248.28|0
1643075530000|2022-01-25 01:52:10|2249.92|2248.42|2250.59|2249.09|2250.59|2249.09|2249.88|2248.38|0
1643075540000|2022-01-25 01:52:20|2250.63|2249.13|2250.82|2249.32|2250.93|2249.43|2250.59|2249.09|0
1643075550000|2022-01-25 01:52:30|2250.81|2249.31|2250.1|2248.6|2250.82|2249.32|2250.1|2248.6|0
1643075560000|2022-01-25 01:52:40|2250.01|2248.51|2250.33|2248.83|2250.33|2248.83|2250.01|2248.51|0
1643075570000|2022-01-25 01:52:50|2250.32|2248.82|2250.08|2248.58|2250.56|2249.06|2250.08|2248.58|0
1643075580000|2022-01-25 01:53:00|2250.04|2248.54|2249.85|2248.35|2250.4|2248.9|2249.6|2248.1|0
1643075590000|2022-01-25 01:53:10|2249.86|2248.36|2250.31|2248.81|2250.53|2249.03|2249.85|2248.35|0
1643075600000|2022-01-25 01:53:20|2250.3|2248.8|2249.06|2247.56|2250.31|2248.81|2249.05|2247.55|0
1643075610000|2022-01-25 01:53:30|2249.05|2247.55|2249.16|2247.66|2249.28|2247.78|2248.93|2247.43|0
1643075620000|2022-01-25 01:53:40|2249.15|2247.65|2249.16|2247.66|2249.16|2247.66|2249.06|2247.56|0
1643075630000|2022-01-25 01:53:50|2249.15|2247.65|2249.88|2248.38|2249.88|2248.38|2249.15|2247.65|0
1643075640000|2022-01-25 01:54:00|2249.87|2248.37|2249.65|2248.15|2249.88|2248.38|2249.42|2247.92|0
1643075650000|2022-01-25 01:54:10|2249.67|2248.17|2249.33|2247.83|2249.67|2248.17|2249.31|2247.81|0
1643075660000|2022-01-25 01:54:20|2249.37|2247.87|2250.35|2248.85|2250.48|2248.98|2249.37|2247.87|0
1643075670000|2022-01-25 01:54:30|2250.34|2248.84|2249.88|2248.38|2250.35|2248.85|2249.88|2248.38|0
1643075680000|2022-01-25 01:54:40|2249.89|2248.39|2250.11|2248.61|2250.34|2248.84|2249.89|2248.39|0
1643075690000|2022-01-25 01:54:50|2250.1|2248.6|2249.78|2248.28|2250.1|2248.6|2249.44|2247.94|0
1643075700000|2022-01-25 01:55:00|2249.74|2248.24|2249.73|2248.23|2250.08|2248.58|2249.65|2248.15|0
1643075710000|2022-01-25 01:55:10|2249.71|2248.21|2248.99|2247.49|2249.71|2248.21|2248.87|2247.37|0
1643075720000|2022-01-25 01:55:20|2249|2247.5|2248.83|2247.33|2249|2247.5|2248.61|2247.11|0
1643075730000|2022-01-25 01:55:30|2248.79|2247.29|2249.06|2247.56|2249.06|2247.56|2248.74|2247.24|0
1643075740000|2022-01-25 01:55:40|2249.05|2247.55|2249.05|2247.55|2249.29|2247.79|2249.05|2247.55|0
1643075750000|2022-01-25 01:55:50|2249.06|2247.56|2249.05|2247.55|2249.43|2247.93|2249.05|2247.55|0
1643075760000|2022-01-25 01:56:00|2249.01|2247.51|2248.41|2246.91|2249.06|2247.56|2248.04|2246.54|0
1643075770000|2022-01-25 01:56:10|2248.44|2246.94|2248.97|2247.47|2249.2|2247.7|2248.44|2246.94|0
1643075780000|2022-01-25 01:56:20|2248.98|2247.48|2249.08|2247.58|2249.09|2247.59|2248.97|2247.47|0
1643075790000|2022-01-25 01:56:30|2249.09|2247.59|2249.45|2247.95|2249.56|2248.06|2249.09|2247.59|0
1643075800000|2022-01-25 01:56:40|2249.33|2247.83|2248.52|2247.02|2249.33|2247.83|2248.52|2247.02|0
1643075810000|2022-01-25 01:56:50|2248.51|2247.01|2248.6|2247.1|2248.6|2247.1|2248.17|2246.67|0
1643075820000|2022-01-25 01:57:00|2248.61|2247.11|2248.28|2246.78|2248.84|2247.34|2248.28|2246.78|0
1643075830000|2022-01-25 01:57:10|2248.25|2246.75|2247.63|2246.13|2248.25|2246.75|2247.63|2246.13|0
1643075840000|2022-01-25 01:57:20|2247.54|2246.04|2248.57|2247.07|2248.58|2247.08|2247.54|2246.04|0
1643075850000|2022-01-25 01:57:30|2248.58|2247.08|2248.59|2247.09|2248.94|2247.44|2248.48|2246.98|0
1643075860000|2022-01-25 01:57:40|2248.58|2247.08|2249.17|2247.67|2249.17|2247.67|2248.57|2247.07|0
1643075870000|2022-01-25 01:57:50|2249.18|2247.68|2248.94|2247.44|2249.51|2248.01|2248.93|2247.43|0
1643075880000|2022-01-25 01:58:00|2248.93|2247.43|2249.88|2248.38|2249.88|2248.38|2248.82|2247.32|0
1643075890000|2022-01-25 01:58:10|2249.87|2248.37|2250.71|2249.21|2250.71|2249.21|2249.77|2248.27|0
1643075900000|2022-01-25 01:58:20|2250.92|2249.42|2251.08|2249.58|2251.31|2249.81|2250.92|2249.42|0
1643075910000|2022-01-25 01:58:30|2251.12|2249.62|2250.84|2249.34|2251.18|2249.68|2250.84|2249.34|0
1643075920000|2022-01-25 01:58:40|2250.81|2249.31|2250.72|2249.22|2250.85|2249.35|2250.25|2248.75|0
1643075930000|2022-01-25 01:58:50|2250.71|2249.21|2250.48|2248.98|2250.72|2249.22|2250.48|2248.98|0
1643075940000|2022-01-25 01:59:00|2250.46|2248.96|2250.5|2249|2250.5|2249|2250.25|2248.75|0
1643075950000|2022-01-25 01:59:10|2250.49|2248.99|2250.37|2248.87|2250.5|2249|2250.25|2248.75|0
1643075960000|2022-01-25 01:59:20|2250.4|2248.9|2250.71|2249.21|2250.71|2249.21|2250.38|2248.88|0
1643075970000|2022-01-25 01:59:30|2250.67|2249.17|2251.09|2249.59|2251.33|2249.83|2250.62|2249.12|0
1643075980000|2022-01-25 01:59:40|2251.18|2249.68|2250.94|2249.44|2251.31|2249.81|2250.94|2249.44|0
1643075990000|2022-01-25 01:59:50|2250.95|2249.45|2250.72|2249.22|2250.95|2249.45|2250.48|2248.98|0
1643076000000|2022-01-25 02:00:00|2250.69|2249.19|2250.36|2248.86|2250.69|2249.19|2249.77|2248.27|0
1643076010000|2022-01-25 02:00:10|2250.37|2248.87|2250.01|2248.51|2250.46|2248.96|2249.67|2248.17|0
1643076020000|2022-01-25 02:00:20|2250.02|2248.52|2249.98|2248.48|2250.02|2248.52|2249.75|2248.25|0
1643076030000|2022-01-25 02:00:30|2249.95|2248.45|2249.54|2248.04|2249.95|2248.45|2249.3|2247.8|0
1643076040000|2022-01-25 02:00:40|2249.53|2248.03|2249.9|2248.4|2250|2248.5|2249.53|2248.03|0
1643076050000|2022-01-25 02:00:50|2249.89|2248.39|2249.54|2248.04|2249.89|2248.39|2249.3|2247.8|0
1643076060000|2022-01-25 02:01:00|2249.66|2248.16|2249.29|2247.79|2250|2248.5|2249.18|2247.68|0
1643076070000|2022-01-25 02:01:10|2249.41|2247.91|2249.52|2248.02|2249.98|2248.48|2249.41|2247.91|0
1643076080000|2022-01-25 02:01:20|2249.56|2248.06|2249.73|2248.23|2249.97|2248.47|2249.56|2248.06|0
1643076090000|2022-01-25 02:01:30|2249.7|2248.2|2249.74|2248.24|2249.98|2248.48|2249.52|2248.02|0
1643076100000|2022-01-25 02:01:40|2249.86|2248.36|2249.75|2248.25|2249.98|2248.48|2249.74|2248.24|0
1643076110000|2022-01-25 02:01:50|2249.76|2248.26|2249.5|2248|2250.2|2248.7|2249.5|2248|0
1643076120000|2022-01-25 02:02:00|2249.49|2247.99|2249.14|2247.64|2249.5|2248|2249.01|2247.51|0
1643076130000|2022-01-25 02:02:10|2249.13|2247.63|2249.22|2247.72|2249.24|2247.74|2248.79|2247.29|0
1643076140000|2022-01-25 02:02:20|2249.21|2247.71|2249.8|2248.3|2249.83|2248.33|2249.21|2247.71|0
1643076150000|2022-01-25 02:02:30|2249.78|2248.28|2249.44|2247.94|2249.78|2248.28|2249.44|2247.94|0
1643076160000|2022-01-25 02:02:40|2249.45|2247.95|2249.33|2247.83|2249.58|2248.08|2249.21|2247.71|0
1643076170000|2022-01-25 02:02:50|2249.35|2247.85|2249.12|2247.62|2249.57|2248.07|2249.12|2247.62|0
1643076180000|2022-01-25 02:03:00|2249.13|2247.63|2249.39|2247.89|2249.4|2247.9|2249.13|2247.63|0
1643076190000|2022-01-25 02:03:10|2249.37|2247.87|2248.92|2247.42|2249.37|2247.87|2248.71|2247.21|0
1643076200000|2022-01-25 02:03:20|2248.95|2247.45|2249.02|2247.52|2249.17|2247.67|2248.95|2247.45|0
1643076210000|2022-01-25 02:03:30|2249.03|2247.53|2249.17|2247.67|2249.17|2247.67|2249.01|2247.51|0
1643076220000|2022-01-25 02:03:40|2249.16|2247.66|2248.75|2247.25|2249.16|2247.66|2248.66|2247.16|0
1643076230000|2022-01-25 02:03:50|2248.76|2247.26|2248.06|2246.56|2248.76|2247.26|2247.73|2246.23|0
1643076240000|2022-01-25 02:04:00|2248.19|2246.69|2248.4|2246.9|2248.53|2247.03|2248.06|2246.56|0
1643076250000|2022-01-25 02:04:10|2248.37|2246.87|2248.77|2247.27|2248.77|2247.27|2248.07|2246.57|0
1643076260000|2022-01-25 02:04:20|2248.8|2247.3|2248.98|2247.48|2249|2247.5|2248.8|2247.3|0
1643076270000|2022-01-25 02:04:30|2248.97|2247.47|2248.86|2247.36|2248.97|2247.47|2248.52|2247.02|0
1643076280000|2022-01-25 02:04:40|2248.85|2247.35|2248.63|2247.13|2248.85|2247.35|2248.62|2247.12|0
1643076290000|2022-01-25 02:04:50|2248.75|2247.25|2249.09|2247.59|2249.09|2247.59|2248.75|2247.25|0
1643076300000|2022-01-25 02:05:00|2249.08|2247.58|2249.09|2247.59|2249.45|2247.95|2248.98|2247.48|0
1643076310000|2022-01-25 02:05:10|2249.05|2247.55|2249.09|2247.59|2249.24|2247.74|2248.99|2247.49|0
1643076320000|2022-01-25 02:05:20|2249.1|2247.6|2248.87|2247.37|2249.24|2247.74|2248.86|2247.36|0
1643076330000|2022-01-25 02:05:30|2248.86|2247.36|2248.4|2246.9|2248.86|2247.36|2248.4|2246.9|0
1643076340000|2022-01-25 02:05:40|2248.39|2246.89|2248.6|2247.1|2248.83|2247.33|2248.38|2246.88|0
1643076350000|2022-01-25 02:05:50|2248.62|2247.12|2248.97|2247.47|2248.97|2247.47|2248.61|2247.11|0
1643076360000|2022-01-25 02:06:00|2248.94|2247.44|2248.04|2246.54|2248.96|2247.46|2248.04|2246.54|0
1643076370000|2022-01-25 02:06:10|2247.92|2246.42|2248.3|2246.8|2248.31|2246.81|2247.92|2246.42|0
1643076380000|2022-01-25 02:06:20|2248.33|2246.83|2248.41|2246.91|2248.41|2246.91|2248.07|2246.57|0
1643076390000|2022-01-25 02:06:30|2248.4|2246.9|2249.11|2247.61|2249.11|2247.61|2248.4|2246.9|0
1643076400000|2022-01-25 02:06:40|2249.23|2247.73|2249.33|2247.83|2249.57|2248.07|2249.11|2247.61|0
1643076410000|2022-01-25 02:06:50|2249.32|2247.82|2249.33|2247.83|2249.46|2247.96|2249.32|2247.82|0
1643076420000|2022-01-25 02:07:00|2249.32|2247.82|2248.55|2247.05|2249.32|2247.82|2248.55|2247.05|0
1643076430000|2022-01-25 02:07:10|2248.52|2247.02|2248.54|2247.04|2248.54|2247.04|2248.31|2246.81|0
1643076440000|2022-01-25 02:07:20|2248.55|2247.05|2248.87|2247.37|2248.87|2247.37|2248.55|2247.05|0
1643076450000|2022-01-25 02:07:30|2248.89|2247.39|2248.25|2246.75|2249.09|2247.59|2248.25|2246.75|0
1643076460000|2022-01-25 02:07:40|2248.17|2246.67|2248.62|2247.12|2248.62|2247.12|2248.16|2246.66|0
1643076470000|2022-01-25 02:07:50|2248.63|2247.13|2248.82|2247.32|2248.96|2247.46|2248.63|2247.13|0
1643076480000|2022-01-25 02:08:00|2248.83|2247.33|2248.5|2247|2248.83|2247.33|2248.5|2247|0
1643076490000|2022-01-25 02:08:10|2248.54|2247.04|2248.71|2247.21|2248.83|2247.33|2248.5|2247|0
1643076500000|2022-01-25 02:08:20|2248.68|2247.18|2248.5|2247|2248.68|2247.18|2248.5|2247|0
1643076510000|2022-01-25 02:08:30|2248.59|2247.09|2248.62|2247.12|2248.62|2247.12|2248.59|2247.09|0
1643076520000|2022-01-25 02:08:40|2248.61|2247.11|2248.6|2247.1|2248.74|2247.24|2248.49|2246.99|0
1643076530000|2022-01-25 02:08:50|2248.61|2247.11|2248.83|2247.33|2248.83|2247.33|2248.59|2247.09|0
1643076540000|2022-01-25 02:09:00|2248.82|2247.32|2248.59|2247.09|2249.19|2247.69|2248.48|2246.98|0
1643076550000|2022-01-25 02:09:10|2248.63|2247.13|2248.6|2247.1|2248.76|2247.26|2248.6|2247.1|0
1643076560000|2022-01-25 02:09:20|2248.59|2247.09|2248.25|2246.75|2248.59|2247.09|2248.14|2246.64|0
1643076570000|2022-01-25 02:09:30|2248.18|2246.68|2248.05|2246.55|2248.18|2246.68|2248.03|2246.53|0
1643076580000|2022-01-25 02:09:40|2248.06|2246.56|2247.58|2246.08|2248.27|2246.77|2247.58|2246.08|0
1643076590000|2022-01-25 02:09:50|2247.59|2246.09|2247.65|2246.15|2247.68|2246.18|2247.19|2245.69|0
1643076600000|2022-01-25 02:10:00|2247.66|2246.16|2247.57|2246.07|2247.66|2246.16|2247.42|2245.92|0
1643076610000|2022-01-25 02:10:10|2247.56|2246.06|2247.32|2245.82|2247.56|2246.06|2247.32|2245.82|0
1643076620000|2022-01-25 02:10:20|2247.31|2245.81|2247.31|2245.81|2247.42|2245.92|2247.31|2245.81|0
1643076630000|2022-01-25 02:10:30|2247.32|2245.82|2247.08|2245.58|2247.42|2245.92|2247.08|2245.58|0
1643076640000|2022-01-25 02:10:40|2247.11|2245.61|2247.18|2245.68|2247.32|2245.82|2247.11|2245.61|0
1643076650000|2022-01-25 02:10:50|2247.17|2245.67|2247.08|2245.58|2247.18|2245.68|2247.08|2245.58|0
1643076660000|2022-01-25 02:11:00|2247.07|2245.57|2247.41|2245.91|2247.41|2245.91|2246.85|2245.35|0
1643076670000|2022-01-25 02:11:10|2247.44|2245.94|2247.41|2245.91|2247.54|2246.04|2247.29|2245.79|0
1643076680000|2022-01-25 02:11:20|2247.37|2245.87|2246.92|2245.42|2247.41|2245.91|2246.92|2245.42|0
1643076690000|2022-01-25 02:11:30|2246.95|2245.45|2248.4|2246.9|2248.4|2246.9|2246.95|2245.45|0
1643076700000|2022-01-25 02:11:40|2248.41|2246.91|2247.99|2246.49|2248.65|2247.15|2247.99|2246.49|0
1643076710000|2022-01-25 02:11:50|2247.98|2246.48|2248.46|2246.96|2248.46|2246.96|2247.98|2246.48|0
1643076720000|2022-01-25 02:12:00|2248.47|2246.97|2249.13|2247.63|2249.13|2247.63|2248.46|2246.96|0
1643076730000|2022-01-25 02:12:10|2249.12|2247.62|2250.09|2248.59|2250.09|2248.59|2249|2247.5|0
1643076740000|2022-01-25 02:12:20|2250.07|2248.57|2249.87|2248.37|2250.07|2248.57|2249.64|2248.14|0
1643076750000|2022-01-25 02:12:30|2249.88|2248.38|2250.21|2248.71|2250.34|2248.84|2249.88|2248.38|0
1643076760000|2022-01-25 02:12:40|2250.24|2248.74|2249.78|2248.28|2250.32|2248.82|2249.42|2247.92|0
1643076770000|2022-01-25 02:12:50|2249.87|2248.37|2249.43|2247.93|2249.88|2248.38|2249.43|2247.93|0
1643076780000|2022-01-25 02:13:00|2249.4|2247.9|2249.78|2248.28|2249.78|2248.28|2249.3|2247.8|0
1643076790000|2022-01-25 02:13:10|2249.74|2248.24|2249.33|2247.83|2249.74|2248.24|2249.23|2247.73|0
1643076800000|2022-01-25 02:13:20|2249.32|2247.82|2249.67|2248.17|2249.67|2248.17|2249.23|2247.73|0
1643076810000|2022-01-25 02:13:30|2249.69|2248.19|2249.54|2248.04|2249.79|2248.29|2249.45|2247.95|0
1643076820000|2022-01-25 02:13:40|2249.5|2248|2249.18|2247.68|2249.54|2248.04|2249.18|2247.68|0
1643076830000|2022-01-25 02:13:50|2249.09|2247.59|2248.4|2246.9|2249.09|2247.59|2248.16|2246.66|0
1643076840000|2022-01-25 02:14:00|2248.43|2246.93|2249.05|2247.55|2249.2|2247.7|2248.4|2246.9|0
1643076850000|2022-01-25 02:14:10|2249.02|2247.52|2249.19|2247.69|2249.2|2247.7|2248.96|2247.46|0
1643076860000|2022-01-25 02:14:20|2249.2|2247.7|2248.89|2247.39|2249.51|2248.01|2248.77|2247.27|0
1643076870000|2022-01-25 02:14:30|2248.75|2247.25|2248.28|2246.78|2248.75|2247.25|2248.24|2246.74|0
1643076880000|2022-01-25 02:14:40|2248.2|2246.7|2248.41|2246.91|2248.62|2247.12|2247.84|2246.34|0
1643076890000|2022-01-25 02:14:50|2248.42|2246.92|2248.65|2247.15|2248.65|2247.15|2248.28|2246.78|0
1643076900000|2022-01-25 02:15:00|2248.62|2247.12|2249.11|2247.61|2249.2|2247.7|2248.41|2246.91|0
1643076910000|2022-01-25 02:15:10|2249.12|2247.62|2249.11|2247.61|2249.45|2247.95|2249.11|2247.61|0
1643076920000|2022-01-25 02:15:20|2249.12|2247.62|2247.85|2246.35|2249.12|2247.62|2247.71|2246.21|0
1643076930000|2022-01-25 02:15:30|2247.84|2246.34|2248.61|2247.11|2248.84|2247.34|2247.84|2246.34|0
1643076940000|2022-01-25 02:15:40|2248.57|2247.07|2248.6|2247.1|2248.61|2247.11|2248.38|2246.88|0
1643076950000|2022-01-25 02:15:50|2248.56|2247.06|2248.61|2247.11|2248.62|2247.12|2248.5|2247|0
1643076960000|2022-01-25 02:16:00|2248.6|2247.1|2248.34|2246.84|2248.6|2247.1|2248.24|2246.74|0
1643076970000|2022-01-25 02:16:10|2248.35|2246.85|2248.34|2246.84|2248.49|2246.99|2248.34|2246.84|0
1643076980000|2022-01-25 02:16:20|2248.35|2246.85|2248.44|2246.94|2248.44|2246.94|2248.09|2246.59|0
1643076990000|2022-01-25 02:16:30|2248.43|2246.93|2248.18|2246.68|2248.43|2246.93|2247.91|2246.41|0
1643077000000|2022-01-25 02:16:40|2248.19|2246.69|2248.18|2246.68|2248.2|2246.7|2247.93|2246.43|0
1643077010000|2022-01-25 02:16:50|2248.41|2246.91|2248.39|2246.89|2248.62|2247.12|2248.39|2246.89|0
1643077020000|2022-01-25 02:17:00|2248.4|2246.9|2248.24|2246.74|2248.62|2247.12|2248.24|2246.74|0
1643077030000|2022-01-25 02:17:10|2248.2|2246.7|2248.13|2246.63|2248.39|2246.89|2248.13|2246.63|0
1643077040000|2022-01-25 02:17:20|2248.12|2246.62|2247.9|2246.4|2248.15|2246.65|2247.9|2246.4|0
1643077050000|2022-01-25 02:17:30|2247.99|2246.49|2248.13|2246.63|2248.23|2246.73|2247.99|2246.49|0
1643077060000|2022-01-25 02:17:40|2248.01|2246.51|2247.78|2246.28|2248.13|2246.63|2247.78|2246.28|0
1643077070000|2022-01-25 02:17:50|2247.67|2246.17|2247.76|2246.26|2247.9|2246.4|2247.66|2246.16|0
1643077080000|2022-01-25 02:18:00|2247.77|2246.27|2247.08|2245.58|2247.9|2246.4|2247.08|2245.58|0
1643077090000|2022-01-25 02:18:10|2247.12|2245.62|2247.66|2246.16|2247.66|2246.16|2247.08|2245.58|0
1643077100000|2022-01-25 02:18:20|2247.67|2246.17|2247.43|2245.93|2247.67|2246.17|2247.42|2245.92|0
1643077110000|2022-01-25 02:18:30|2247.44|2245.94|2247.54|2246.04|2247.67|2246.17|2247.42|2245.92|0
1643077120000|2022-01-25 02:18:40|2247.58|2246.08|2247.01|2245.51|2247.67|2246.17|2247.01|2245.51|0
1643077130000|2022-01-25 02:18:50|2247.02|2245.52|2246.78|2245.28|2247.24|2245.74|2246.77|2245.27|0
1643077140000|2022-01-25 02:19:00|2246.81|2245.31|2246.86|2245.36|2246.87|2245.37|2246.76|2245.26|0
1643077150000|2022-01-25 02:19:10|2246.87|2245.37|2247.35|2245.85|2247.45|2245.95|2246.86|2245.36|0
1643077160000|2022-01-25 02:19:20|2247.38|2245.88|2247.31|2245.81|2247.47|2245.97|2247.22|2245.72|0
1643077170000|2022-01-25 02:19:30|2247.32|2245.82|2247.56|2246.06|2247.79|2246.29|2247.32|2245.82|0
1643077180000|2022-01-25 02:19:40|2247.59|2246.09|2247.1|2245.6|2247.68|2246.18|2247.1|2245.6|0
1643077190000|2022-01-25 02:19:50|2247.08|2245.58|2246.89|2245.39|2247.23|2245.73|2246.8|2245.3|0
1643077200000|2022-01-25 02:20:00|2246.9|2245.4|2247.2|2245.7|2247.2|2245.7|2246.54|2245.04|0
1643077210000|2022-01-25 02:20:10|2247.19|2245.69|2247.08|2245.58|2247.22|2245.72|2246.98|2245.48|0
1643077220000|2022-01-25 02:20:20|2247.05|2245.55|2246.77|2245.27|2247.05|2245.55|2246.76|2245.26|0
1643077230000|2022-01-25 02:20:30|2246.84|2245.34|2247.23|2245.73|2247.32|2245.82|2246.84|2245.34|0
1643077240000|2022-01-25 02:20:40|2247.16|2245.66|2246.8|2245.3|2247.16|2245.66|2246.45|2244.95|0
1643077250000|2022-01-25 02:20:50|2246.79|2245.29|2246.13|2244.63|2246.79|2245.29|2246.13|2244.63|0
1643077260000|2022-01-25 02:21:00|2246.17|2244.67|2245.91|2244.41|2246.23|2244.73|2245.91|2244.41|0
1643077270000|2022-01-25 02:21:10|2245.94|2244.44|2246.05|2244.55|2246.13|2244.63|2245.91|2244.41|0
1643077280000|2022-01-25 02:21:20|2246.14|2244.64|2246.03|2244.53|2246.15|2244.65|2246.01|2244.51|0
1643077290000|2022-01-25 02:21:30|2246.06|2244.56|2246.27|2244.77|2246.4|2244.9|2246.06|2244.56|0
1643077300000|2022-01-25 02:21:40|2246.29|2244.79|2246.6|2245.1|2246.62|2245.12|2246.29|2244.79|0
1643077310000|2022-01-25 02:21:50|2246.61|2245.11|2247.04|2245.54|2247.04|2245.54|2246.4|2244.9|0
1643077320000|2022-01-25 02:22:00|2247|2245.5|2247.04|2245.54|2247.06|2245.56|2246.92|2245.42|0
1643077330000|2022-01-25 02:22:10|2246.92|2245.42|2246.8|2245.3|2246.92|2245.42|2246.68|2245.18|0
1643077340000|2022-01-25 02:22:20|2246.77|2245.27|2246.39|2244.89|2246.8|2245.3|2246.27|2244.77|0
1643077350000|2022-01-25 02:22:30|2246.38|2244.88|2246.13|2244.63|2246.39|2244.89|2245.94|2244.44|0
1643077360000|2022-01-25 02:22:40|2246.12|2244.62|2246.56|2245.06|2246.57|2245.07|2246.12|2244.62|0
1643077370000|2022-01-25 02:22:50|2246.6|2245.1|2246.22|2244.72|2246.79|2245.29|2246.12|2244.62|0
1643077380000|2022-01-25 02:23:00|2246.19|2244.69|2246.33|2244.83|2246.35|2244.85|2246.12|2244.62|0
1643077390000|2022-01-25 02:23:10|2246.21|2244.71|2246.44|2244.94|2246.67|2245.17|2246.21|2244.71|0
1643077400000|2022-01-25 02:23:20|2246.35|2244.85|2245.9|2244.4|2246.35|2244.85|2245.9|2244.4|0
1643077410000|2022-01-25 02:23:30|2245.94|2244.44|2245.9|2244.4|2246.13|2244.63|2245.9|2244.4|0
1643077420000|2022-01-25 02:23:40|2245.91|2244.41|2244.83|2243.33|2245.91|2244.41|2244.74|2243.24|0
1643077430000|2022-01-25 02:23:50|2244.84|2243.34|2244.59|2243.09|2244.84|2243.34|2244.27|2242.77|0
1643077440000|2022-01-25 02:24:00|2244.56|2243.06|2244.81|2243.31|2245.27|2243.77|2244.5|2243|0
1643077450000|2022-01-25 02:24:10|2244.9|2243.4|2245.03|2243.53|2245.13|2243.63|2244.9|2243.4|0
1643077460000|2022-01-25 02:24:20|2245.07|2243.57|2246.13|2244.63|2246.16|2244.66|2245.07|2243.57|0
1643077470000|2022-01-25 02:24:30|2246.04|2244.54|2246.04|2244.54|2246.27|2244.77|2245.95|2244.45|0
1643077480000|2022-01-25 02:24:40|2246.03|2244.53|2245.33|2243.83|2246.03|2244.53|2245.32|2243.82|0
1643077490000|2022-01-25 02:24:50|2245.36|2243.86|2245.56|2244.06|2245.56|2244.06|2245.36|2243.86|0
1643077500000|2022-01-25 02:25:00|2245.52|2244.02|2245.53|2244.03|2245.54|2244.04|2245.42|2243.92|0
1643077510000|2022-01-25 02:25:10|2245.49|2243.99|2245.31|2243.81|2245.54|2244.04|2245.3|2243.8|0
1643077520000|2022-01-25 02:25:20|2245.34|2243.84|2245.55|2244.05|2245.55|2244.05|2245.34|2243.84|0
1643077530000|2022-01-25 02:25:30|2245.52|2244.02|2246.22|2244.72|2246.22|2244.72|2245.44|2243.94|0
1643077540000|2022-01-25 02:25:40|2246.33|2244.83|2246.56|2245.06|2246.56|2245.06|2246.2|2244.7|0
1643077550000|2022-01-25 02:25:50|2246.52|2245.02|2246.34|2244.84|2246.52|2245.02|2246.21|2244.71|0
1643077560000|2022-01-25 02:26:00|2246.38|2244.88|2246.2|2244.7|2246.44|2244.94|2246.2|2244.7|0
1643077570000|2022-01-25 02:26:10|2246.17|2244.67|2245.98|2244.48|2246.17|2244.67|2245.74|2244.24|0
1643077580000|2022-01-25 02:26:20|2246.1|2244.6|2246.45|2244.95|2246.47|2244.97|2246.1|2244.6|0
1643077590000|2022-01-25 02:26:30|2246.42|2244.92|2247.07|2245.57|2247.07|2245.57|2246.36|2244.86|0
1643077600000|2022-01-25 02:26:40|2247.06|2245.56|2246.94|2245.44|2247.06|2245.56|2246.85|2245.35|0
1643077610000|2022-01-25 02:26:50|2246.95|2245.45|2246.95|2245.45|2246.96|2245.46|2246.84|2245.34|0
1643077620000|2022-01-25 02:27:00|2246.94|2245.44|2246.6|2245.1|2246.94|2245.44|2246.6|2245.1|0
1643077630000|2022-01-25 02:27:10|2246.57|2245.07|2246.39|2244.89|2246.57|2245.07|2246.25|2244.75|0
1643077640000|2022-01-25 02:27:20|2246.48|2244.98|2246.36|2244.86|2246.48|2244.98|2246.36|2244.86|0
1643077650000|2022-01-25 02:27:30|2246.32|2244.82|2246.45|2244.95|2246.45|2244.95|2245.68|2244.18|0
1643077660000|2022-01-25 02:27:40|2246.42|2244.92|2246.72|2245.22|2246.84|2245.34|2246.36|2244.86|0
1643077670000|2022-01-25 02:27:50|2246.84|2245.34|2247.21|2245.71|2247.21|2245.71|2246.84|2245.34|0
1643077680000|2022-01-25 02:28:00|2247.22|2245.72|2246.92|2245.42|2247.22|2245.72|2246.73|2245.23|0
1643077690000|2022-01-25 02:28:10|2246.97|2245.47|2246.74|2245.24|2246.97|2245.47|2246.73|2245.23|0
1643077700000|2022-01-25 02:28:20|2246.71|2245.21|2246.3|2244.8|2246.71|2245.21|2246.29|2244.79|0
1643077710000|2022-01-25 02:28:30|2246.42|2244.92|2246.51|2245.01|2246.53|2245.03|2246.3|2244.8|0
1643077720000|2022-01-25 02:28:40|2246.42|2244.92|2246.74|2245.24|2246.75|2245.25|2246.41|2244.91|0
1643077730000|2022-01-25 02:28:50|2246.75|2245.25|2246.72|2245.22|2246.96|2245.46|2246.41|2244.91|0
1643077740000|2022-01-25 02:29:00|2246.75|2245.25|2246.74|2245.24|2246.85|2245.35|2246.39|2244.89|0
1643077750000|2022-01-25 02:29:10|2246.75|2245.25|2246.45|2244.95|2246.75|2245.25|2246.26|2244.76|0
1643077760000|2022-01-25 02:29:20|2246.5|2245|2246.37|2244.87|2246.51|2245.01|2246.25|2244.75|0
1643077770000|2022-01-25 02:29:30|2246.38|2244.88|2246.68|2245.18|2246.68|2245.18|2246.25|2244.75|0
1643077780000|2022-01-25 02:29:40|2246.64|2245.14|2246.68|2245.18|2246.68|2245.18|2246.58|2245.08|0
1643077790000|2022-01-25 02:29:50|2246.71|2245.21|2245.99|2244.49|2247.02|2245.52|2245.98|2244.48|0
1643077800000|2022-01-25 02:30:00|2246.03|2244.53|2247.28|2245.78|2248.14|2246.64|2246.03|2244.53|0
1643077810000|2022-01-25 02:30:10|2247.5|2246|2247.83|2246.33|2248.04|2246.54|2247.38|2245.88|0
1643077820000|2022-01-25 02:30:20|2247.86|2246.36|2248.12|2246.62|2248.54|2247.04|2247.81|2246.31|0
1643077830000|2022-01-25 02:30:30|2248.06|2246.56|2247.08|2245.58|2248.06|2246.56|2247.07|2245.57|0
1643077840000|2022-01-25 02:30:40|2247.07|2245.57|2246.72|2245.22|2247.07|2245.57|2246.72|2245.22|0
1643077850000|2022-01-25 02:30:50|2246.73|2245.23|2246.75|2245.25|2246.94|2245.44|2246.69|2245.19|0
1643077860000|2022-01-25 02:31:00|2246.69|2245.19|2246.68|2245.18|2246.92|2245.42|2246.31|2244.81|0
1643077870000|2022-01-25 02:31:10|2246.67|2245.17|2246.77|2245.27|2246.9|2245.4|2246.67|2245.17|0
1643077880000|2022-01-25 02:31:20|2246.74|2245.24|2246.67|2245.17|2246.9|2245.4|2246.65|2245.15|0
1643077890000|2022-01-25 02:31:30|2246.71|2245.21|2246.77|2245.27|2246.78|2245.28|2246.67|2245.17|0
1643077900000|2022-01-25 02:31:40|2246.79|2245.29|2248.07|2246.57|2248.16|2246.66|2246.79|2245.29|0
1643077910000|2022-01-25 02:31:50|2248.08|2246.58|2247.83|2246.33|2248.17|2246.67|2247.83|2246.33|0
1643077920000|2022-01-25 02:32:00|2247.92|2246.42|2248.68|2247.18|2248.68|2247.18|2247.84|2246.34|0
1643077930000|2022-01-25 02:32:10|2248.69|2247.19|2248.63|2247.13|2249.41|2247.91|2248.63|2247.13|0
1643077940000|2022-01-25 02:32:20|2248.6|2247.1|2248.19|2246.69|2248.6|2247.1|2248.08|2246.58|0
1643077950000|2022-01-25 02:32:30|2248.16|2246.66|2248.2|2246.7|2248.21|2246.71|2248.09|2246.59|0
1643077960000|2022-01-25 02:32:40|2248.23|2246.73|2248.39|2246.89|2248.39|2246.89|2248.08|2246.58|0
1643077970000|2022-01-25 02:32:50|2248.51|2247.01|2248.82|2247.32|2249.06|2247.56|2248.51|2247.01|0
1643077980000|2022-01-25 02:33:00|2248.79|2247.29|2249.06|2247.56|2249.06|2247.56|2248.73|2247.23|0
1643077990000|2022-01-25 02:33:10|2249.03|2247.53|2249.25|2247.75|2249.25|2247.75|2248.94|2247.44|0
1643078000000|2022-01-25 02:33:20|2249.28|2247.78|2249.73|2248.23|2249.86|2248.36|2249.28|2247.78|0
1643078010000|2022-01-25 02:33:30|2249.76|2248.26|2249.64|2248.14|2249.85|2248.35|2249.62|2248.12|0
1643078020000|2022-01-25 02:33:40|2249.63|2248.13|2249.05|2247.55|2249.63|2248.13|2248.71|2247.21|0
1643078030000|2022-01-25 02:33:50|2249.01|2247.51|2249.18|2247.68|2249.27|2247.77|2248.94|2247.44|0
1643078040000|2022-01-25 02:34:00|2249.17|2247.67|2249.02|2247.52|2249.25|2247.75|2249.01|2247.51|0
1643078050000|2022-01-25 02:34:10|2249.05|2247.55|2249.34|2247.84|2249.47|2247.97|2249.05|2247.55|0
1643078060000|2022-01-25 02:34:20|2249.37|2247.87|2249.46|2247.96|2249.58|2248.08|2249.23|2247.73|0
1643078070000|2022-01-25 02:34:30|2249.5|2248|2249.22|2247.72|2249.58|2248.08|2248.75|2247.25|0
1643078080000|2022-01-25 02:34:40|2249.21|2247.71|2249.22|2247.72|2249.22|2247.72|2249|2247.5|0
1643078090000|2022-01-25 02:34:50|2249.26|2247.76|2249.22|2247.72|2249.35|2247.85|2249.22|2247.72|0
1643078100000|2022-01-25 02:35:00|2249.19|2247.69|2248.76|2247.26|2249.22|2247.72|2248.76|2247.26|0
1643078110000|2022-01-25 02:35:10|2248.73|2247.23|2248.79|2247.29|2248.79|2247.29|2248.45|2246.95|0
1643078120000|2022-01-25 02:35:20|2248.83|2247.33|2248.56|2247.06|2248.92|2247.42|2248.56|2247.06|0
1643078130000|2022-01-25 02:35:30|2248.6|2247.1|2248.79|2247.29|2248.79|2247.29|2248.56|2247.06|0
1643078140000|2022-01-25 02:35:40|2248.76|2247.26|2248.92|2247.42|2249.02|2247.52|2248.69|2247.19|0
1643078150000|2022-01-25 02:35:50|2248.95|2247.45|2248.82|2247.32|2249.28|2247.78|2248.82|2247.32|0
1643078160000|2022-01-25 02:36:00|2248.81|2247.31|2248.82|2247.32|2248.82|2247.32|2248.7|2247.2|0
1643078170000|2022-01-25 02:36:10|2248.79|2247.29|2248.57|2247.07|2248.94|2247.44|2248.57|2247.07|0
1643078180000|2022-01-25 02:36:20|2248.48|2246.98|2248.23|2246.73|2248.48|2246.98|2247.87|2246.37|0
1643078190000|2022-01-25 02:36:30|2248.24|2246.74|2247.88|2246.38|2248.24|2246.74|2247.88|2246.38|0
1643078200000|2022-01-25 02:36:40|2247.92|2246.42|2248|2246.5|2248|2246.5|2247.92|2246.42|0
1643078210000|2022-01-25 02:36:50|2248.03|2246.53|2247.88|2246.38|2248.24|2246.74|2247.88|2246.38|0
1643078220000|2022-01-25 02:37:00|2247.84|2246.34|2247.56|2246.06|2247.84|2246.34|2247.55|2246.05|0
1643078230000|2022-01-25 02:37:10|2247.55|2246.05|2247.4|2245.9|2247.77|2246.27|2247.4|2245.9|0
1643078240000|2022-01-25 02:37:20|2247.37|2245.87|2247.88|2246.38|2248.02|2246.52|2247.16|2245.66|0
1643078250000|2022-01-25 02:37:30|2247.89|2246.39|2247.9|2246.4|2248.12|2246.62|2247.89|2246.39|0
1643078260000|2022-01-25 02:37:40|2248.02|2246.52|2248.04|2246.54|2248.04|2246.54|2247.9|2246.4|0
1643078270000|2022-01-25 02:37:50|2248|2246.5|2247.6|2246.1|2248|2246.5|2247.57|2246.07|0
1643078280000|2022-01-25 02:38:00|2247.67|2246.17|2247.81|2246.31|2247.81|2246.31|2247.67|2246.17|0
1643078290000|2022-01-25 02:38:10|2248.02|2246.52|2247.56|2246.06|2248.02|2246.52|2247.56|2246.06|0
1643078300000|2022-01-25 02:38:20|2247.6|2246.1|2247.55|2246.05|2247.67|2246.17|2247.55|2246.05|0
1643078310000|2022-01-25 02:38:30|2247.53|2246.03|2247.33|2245.83|2247.53|2246.03|2247.31|2245.81|0
1643078320000|2022-01-25 02:38:40|2247.32|2245.82|2247.32|2245.82|2247.32|2245.82|2247.19|2245.69|0
1643078330000|2022-01-25 02:38:50|2247.31|2245.81|2247.62|2246.12|2247.64|2246.14|2247.19|2245.69|0
1643078340000|2022-01-25 02:39:00|2247.58|2246.08|2247.76|2246.26|2247.76|2246.26|2247.37|2245.87|0
1643078350000|2022-01-25 02:39:10|2247.79|2246.29|2247.76|2246.26|2247.86|2246.36|2247.76|2246.26|0
1643078360000|2022-01-25 02:39:20|2247.77|2246.27|2247.5|2246|2247.86|2246.36|2247.5|2246|0
1643078370000|2022-01-25 02:39:30|2247.54|2246.04|2247.59|2246.09|2247.61|2246.11|2247.5|2246|0
1643078380000|2022-01-25 02:39:40|2247.5|2246|2247.36|2245.86|2247.5|2246|2247.34|2245.84|0
1643078390000|2022-01-25 02:39:50|2247.35|2245.85|2246.89|2245.39|2247.48|2245.98|2246.88|2245.38|0
1643078400000|2022-01-25 02:40:00|2246.88|2245.38|2246.79|2245.29|2247.12|2245.62|2246.65|2245.15|0
1643078410000|2022-01-25 02:40:10|2246.76|2245.26|2247.14|2245.64|2247.14|2245.64|2246.66|2245.16|0
1643078420000|2022-01-25 02:40:20|2247.13|2245.63|2247.37|2245.87|2247.59|2246.09|2247.13|2245.63|0
1643078430000|2022-01-25 02:40:30|2247.41|2245.91|2247.47|2245.97|2247.59|2246.09|2247.37|2245.87|0
1643078440000|2022-01-25 02:40:40|2247.35|2245.85|2247.49|2245.99|2247.49|2245.99|2247.34|2245.84|0
1643078450000|2022-01-25 02:40:50|2247.52|2246.02|2247.24|2245.74|2247.59|2246.09|2247.23|2245.73|0
1643078460000|2022-01-25 02:41:00|2247.25|2245.75|2247.58|2246.08|2247.58|2246.08|2247.25|2245.75|0
1643078470000|2022-01-25 02:41:10|2247.57|2246.07|2247.58|2246.08|2247.58|2246.08|2247.48|2245.98|0
1643078480000|2022-01-25 02:41:20|2247.57|2246.07|2247.97|2246.47|2247.97|2246.47|2247.48|2245.98|0
1643078490000|2022-01-25 02:41:30|2247.96|2246.46|2248.05|2246.55|2248.05|2246.55|2247.95|2246.45|0
1643078500000|2022-01-25 02:41:40|2248.02|2246.52|2247.85|2246.35|2248.02|2246.52|2247.83|2246.33|0
1643078510000|2022-01-25 02:41:50|2247.84|2246.34|2247.6|2246.1|2247.85|2246.35|2247.59|2246.09|0
1643078520000|2022-01-25 02:42:00|2247.59|2246.09|2246.88|2245.38|2247.61|2246.11|2246.88|2245.38|0
1643078530000|2022-01-25 02:42:10|2246.89|2245.39|2246.54|2245.04|2246.89|2245.39|2246.31|2244.81|0
1643078540000|2022-01-25 02:42:20|2246.55|2245.05|2246.72|2245.22|2246.88|2245.38|2246.42|2244.92|0
1643078550000|2022-01-25 02:42:30|2246.64|2245.14|2246.57|2245.07|2246.8|2245.3|2246.54|2245.04|0
1643078560000|2022-01-25 02:42:40|2246.61|2245.11|2246.68|2245.18|2246.79|2245.29|2246.57|2245.07|0
1643078570000|2022-01-25 02:42:50|2246.71|2245.21|2246.9|2245.4|2246.9|2245.4|2246.68|2245.18|0
1643078580000|2022-01-25 02:43:00|2246.88|2245.38|2246.65|2245.15|2246.88|2245.38|2246.54|2245.04|0
1643078590000|2022-01-25 02:43:10|2246.64|2245.14|2246.64|2245.14|2246.64|2245.14|2246.31|2244.81|0
1643078600000|2022-01-25 02:43:20|2246.65|2245.15|2246.64|2245.14|2246.79|2245.29|2246.64|2245.14|0
1643078610000|2022-01-25 02:43:30|2246.61|2245.11|2246.65|2245.15|2246.87|2245.37|2246.54|2245.04|0
1643078620000|2022-01-25 02:43:40|2246.68|2245.18|2246.87|2245.37|2246.87|2245.37|2246.68|2245.18|0
1643078630000|2022-01-25 02:43:50|2246.84|2245.34|2246.87|2245.37|2246.99|2245.49|2246.76|2245.26|0
1643078640000|2022-01-25 02:44:00|2246.84|2245.34|2247|2245.5|2247|2245.5|2246.76|2245.26|0
1643078650000|2022-01-25 02:44:10|2247.04|2245.54|2246.53|2245.03|2247.09|2245.59|2246.53|2245.03|0
1643078660000|2022-01-25 02:44:20|2246.52|2245.02|2246.64|2245.14|2246.65|2245.15|2246.52|2245.02|0
1643078670000|2022-01-25 02:44:30|2246.55|2245.05|2244.96|2243.46|2246.55|2245.05|2244.96|2243.46|0
1643078680000|2022-01-25 02:44:40|2244.99|2243.49|2245.4|2243.9|2245.51|2244.01|2244.99|2243.49|0
1643078690000|2022-01-25 02:44:50|2245.44|2243.94|2245.5|2244|2245.71|2244.21|2245.4|2243.9|0
1643078700000|2022-01-25 02:45:00|2245.49|2243.99|2245.93|2244.43|2245.93|2244.43|2245.39|2243.89|0
1643078710000|2022-01-25 02:45:10|2245.94|2244.44|2246.4|2244.9|2246.4|2244.9|2245.92|2244.42|0
1643078720000|2022-01-25 02:45:20|2246.51|2245.01|2246.87|2245.37|2246.87|2245.37|2246.51|2245.01|0
1643078730000|2022-01-25 02:45:30|2246.88|2245.38|2246.88|2245.38|2246.88|2245.38|2246.65|2245.15|0
1643078750000|2022-01-25 02:45:50|2246.79|2245.29|2247.09|2245.59|2247.21|2245.71|2246.78|2245.28|0
1643078760000|2022-01-25 02:46:00|2247.13|2245.63|2247.5|2246|2247.5|2246|2247.13|2245.63|0
1643078770000|2022-01-25 02:46:10|2247.56|2246.06|2247.94|2246.44|2247.96|2246.46|2247.56|2246.06|0
1643078780000|2022-01-25 02:46:20|2247.93|2246.43|2247.8|2246.3|2247.95|2246.45|2247.71|2246.21|0
1643078790000|2022-01-25 02:46:30|2247.81|2246.31|2248.16|2246.66|2248.47|2246.97|2247.81|2246.31|0
1643078800000|2022-01-25 02:46:40|2248.15|2246.65|2247.92|2246.42|2248.15|2246.65|2247.68|2246.18|0
1643078810000|2022-01-25 02:46:50|2247.89|2246.39|2247.55|2246.05|2247.89|2246.39|2247.55|2246.05|0
1643078820000|2022-01-25 02:47:00|2247.67|2246.17|2247.77|2246.27|2247.79|2246.29|2247.67|2246.17|0
1643078830000|2022-01-25 02:47:10|2247.73|2246.23|2247.67|2246.17|2247.89|2246.39|2247.65|2246.15|0
1643078840000|2022-01-25 02:47:20|2247.7|2246.2|2247.88|2246.38|2247.98|2246.48|2247.66|2246.16|0
1643078850000|2022-01-25 02:47:30|2247.89|2246.39|2247.97|2246.47|2247.97|2246.47|2247.74|2246.24|0
1643078860000|2022-01-25 02:47:40|2248.08|2246.58|2247.99|2246.49|2248.21|2246.71|2247.74|2246.24|0
1643078870000|2022-01-25 02:47:50|2247.98|2246.48|2247.99|2246.49|2248|2246.5|2247.89|2246.39|0
1643078880000|2022-01-25 02:48:00|2247.98|2246.48|2248.47|2246.97|2248.6|2247.1|2247.89|2246.39|0
1643078890000|2022-01-25 02:48:10|2248.44|2246.94|2248.13|2246.63|2248.44|2246.94|2247.98|2246.48|0
1643078900000|2022-01-25 02:48:20|2248.22|2246.72|2248.22|2246.72|2248.24|2246.74|2248.12|2246.62|0
1643078910000|2022-01-25 02:48:30|2248.18|2246.68|2247.82|2246.32|2248.23|2246.73|2247.79|2246.29|0
1643078920000|2022-01-25 02:48:40|2247.91|2246.41|2247.54|2246.04|2247.91|2246.41|2247.45|2245.95|0
1643078930000|2022-01-25 02:48:50|2247.5|2246|2247.55|2246.05|2247.91|2246.41|2247.43|2245.93|0
1643078940000|2022-01-25 02:49:00|2247.54|2246.04|2246.97|2245.47|2247.54|2246.04|2246.84|2245.34|0
1643078950000|2022-01-25 02:49:10|2246.99|2245.49|2247.29|2245.79|2247.29|2245.79|2246.97|2245.47|0
1643078960000|2022-01-25 02:49:20|2247.32|2245.82|2247.27|2245.77|2247.72|2246.22|2247.27|2245.77|0
1643078970000|2022-01-25 02:49:30|2247.31|2245.81|2248.34|2246.84|2248.34|2246.84|2247.27|2245.77|0
1643078980000|2022-01-25 02:49:40|2248.43|2246.93|2248.59|2247.09|2248.8|2247.3|2248.43|2246.93|0
1643078990000|2022-01-25 02:49:50|2248.6|2247.1|2248.59|2247.09|2248.82|2247.32|2248.58|2247.08|0
1643079000000|2022-01-25 02:50:00|2248.57|2247.07|2248.34|2246.84|2248.68|2247.18|2248.13|2246.63|0
1643079010000|2022-01-25 02:50:10|2248.35|2246.85|2248.36|2246.86|2248.57|2247.07|2248.34|2246.84|0
1643079020000|2022-01-25 02:50:20|2248.35|2246.85|2248.85|2247.35|2248.85|2247.35|2248.35|2246.85|0
1643079030000|2022-01-25 02:50:30|2248.84|2247.34|2248.51|2247.01|2248.85|2247.35|2248.51|2247.01|0
1643079040000|2022-01-25 02:50:40|2248.55|2247.05|2247.98|2246.48|2248.63|2247.13|2247.98|2246.48|0
1643079050000|2022-01-25 02:50:50|2247.88|2246.38|2247.65|2246.15|2247.88|2246.38|2247.65|2246.15|0
1643079060000|2022-01-25 02:51:00|2247.62|2246.12|2247.35|2245.85|2247.65|2246.15|2247.35|2245.85|0
1643079070000|2022-01-25 02:51:10|2247.42|2245.92|2247.82|2246.32|2248.04|2246.54|2247.42|2245.92|0
1643079080000|2022-01-25 02:51:20|2247.81|2246.31|2248.32|2246.82|2248.32|2246.82|2247.81|2246.31|0
1643079090000|2022-01-25 02:51:30|2248.3|2246.8|2248.3|2246.8|2248.32|2246.82|2248.09|2246.59|0
1643079100000|2022-01-25 02:51:40|2248.18|2246.68|2248.17|2246.67|2248.3|2246.8|2248.17|2246.67|0
1643079110000|2022-01-25 02:51:50|2248.18|2246.68|2248.16|2246.66|2248.18|2246.68|2248.07|2246.57|0
1643079120000|2022-01-25 02:52:00|2248.17|2246.67|2248.73|2247.23|2248.75|2247.25|2248.17|2246.67|0
1643079130000|2022-01-25 02:52:10|2248.52|2247.02|2248.28|2246.78|2248.52|2247.02|2248.27|2246.77|0
1643079140000|2022-01-25 02:52:20|2248.27|2246.77|2248.29|2246.79|2248.29|2246.79|2248.05|2246.55|0
1643079150000|2022-01-25 02:52:30|2248.28|2246.78|2247.69|2246.19|2248.28|2246.78|2247.69|2246.19|0
1643079160000|2022-01-25 02:52:40|2247.68|2246.18|2247.63|2246.13|2247.68|2246.18|2247.38|2245.88|0
1643079170000|2022-01-25 02:52:50|2247.64|2246.14|2247.08|2245.58|2247.64|2246.14|2247.05|2245.55|0
1643079180000|2022-01-25 02:53:00|2247.17|2245.67|2246.97|2245.47|2247.18|2245.68|2246.96|2245.46|0
1643079190000|2022-01-25 02:53:10|2247.01|2245.51|2246.95|2245.45|2247.06|2245.56|2246.93|2245.43|0
1643079200000|2022-01-25 02:53:20|2246.99|2245.49|2247.17|2245.67|2247.17|2245.67|2246.99|2245.49|0
1643079210000|2022-01-25 02:53:30|2247.19|2245.69|2247.29|2245.79|2247.42|2245.92|2247.18|2245.68|0
1643079220000|2022-01-25 02:53:40|2247.25|2245.75|2247.17|2245.67|2247.29|2245.79|2247.17|2245.67|0
1643079230000|2022-01-25 02:53:50|2247.16|2245.66|2246.97|2245.47|2247.16|2245.66|2246.94|2245.44|0
1643079240000|2022-01-25 02:54:00|2246.96|2245.46|2246.94|2245.44|2246.96|2245.46|2246.94|2245.44|0
1643079250000|2022-01-25 02:54:10|2246.96|2245.46|2247.05|2245.55|2247.06|2245.56|2246.94|2245.44|0
1643079260000|2022-01-25 02:54:20|2247.08|2245.58|2247.06|2245.56|2247.26|2245.76|2247.06|2245.56|0
1643079270000|2022-01-25 02:54:30|2247.18|2245.68|2246.97|2245.47|2247.2|2245.7|2246.97|2245.47|0
1643079280000|2022-01-25 02:54:40|2247.01|2245.51|2247.06|2245.56|2247.08|2245.58|2246.96|2245.46|0
1643079290000|2022-01-25 02:54:50|2247.08|2245.58|2247.2|2245.7|2247.3|2245.8|2247.08|2245.58|0
1643079300000|2022-01-25 02:55:00|2247.21|2245.71|2247.2|2245.7|2247.21|2245.71|2247.2|2245.7|0
1643079310000|2022-01-25 02:55:10|2247.17|2245.67|2246.72|2245.22|2247.17|2245.67|2246.72|2245.22|0
1643079320000|2022-01-25 02:55:20|2246.73|2245.23|2246.72|2245.22|2246.82|2245.32|2246.71|2245.21|0
1643079330000|2022-01-25 02:55:30|2246.68|2245.18|2246.44|2244.94|2246.68|2245.18|2246.44|2244.94|0
1643079340000|2022-01-25 02:55:40|2246.45|2244.95|2246.43|2244.93|2246.55|2245.05|2246.43|2244.93|0
1643079350000|2022-01-25 02:55:50|2246.44|2244.94|2246.56|2245.06|2246.69|2245.19|2246.43|2244.93|0
1643079360000|2022-01-25 02:56:00|2246.47|2244.97|2246.71|2245.21|2246.71|2245.21|2246.46|2244.96|0
1643079370000|2022-01-25 02:56:10|2246.74|2245.24|2247.16|2245.66|2247.18|2245.68|2246.74|2245.24|0
1643079380000|2022-01-25 02:56:20|2247.17|2245.67|2247.38|2245.88|2247.39|2245.89|2247.16|2245.66|0
1643079390000|2022-01-25 02:56:30|2247.39|2245.89|2247.17|2245.67|2247.39|2245.89|2247.02|2245.52|0
1643079400000|2022-01-25 02:56:40|2247.16|2245.66|2247.17|2245.67|2247.26|2245.76|2247.05|2245.55|0
1643079410000|2022-01-25 02:56:50|2247.13|2245.63|2247.2|2245.7|2247.22|2245.72|2246.97|2245.47|0
1643079420000|2022-01-25 02:57:00|2247.19|2245.69|2247.21|2245.71|2247.21|2245.71|2246.97|2245.47|0
1643079430000|2022-01-25 02:57:10|2247.2|2245.7|2248.05|2246.55|2248.19|2246.69|2247.2|2245.7|0
1643079440000|2022-01-25 02:57:20|2248.16|2246.66|2248.14|2246.64|2248.27|2246.77|2247.94|2246.44|0
1643079450000|2022-01-25 02:57:30|2248.05|2246.55|2247.91|2246.41|2248.05|2246.55|2247.79|2246.29|0
1643079460000|2022-01-25 02:57:40|2247.92|2246.42|2248.16|2246.66|2248.25|2246.75|2247.92|2246.42|0
1643079470000|2022-01-25 02:57:50|2248.19|2246.69|2248.48|2246.98|2248.48|2246.98|2248.16|2246.66|0
1643079480000|2022-01-25 02:58:00|2248.45|2246.95|2248.6|2247.1|2248.6|2247.1|2248.39|2246.89|0
1643079490000|2022-01-25 02:58:10|2248.59|2247.09|2248.48|2246.98|2248.6|2247.1|2248.23|2246.73|0
1643079500000|2022-01-25 02:58:20|2248.47|2246.97|2248.73|2247.23|2248.81|2247.31|2248.38|2246.88|0
1643079510000|2022-01-25 02:58:30|2248.81|2247.31|2249.54|2248.04|2249.77|2248.27|2248.69|2247.19|0
1643079520000|2022-01-25 02:58:40|2249.51|2248.01|2249.8|2248.3|2249.8|2248.3|2249.42|2247.92|0
1643079530000|2022-01-25 02:58:50|2249.84|2248.34|2249.79|2248.29|2250.02|2248.52|2249.79|2248.29|0
1643079540000|2022-01-25 02:59:00|2249.78|2248.28|2250.25|2248.75|2250.25|2248.75|2249.67|2248.17|0
1643079550000|2022-01-25 02:59:10|2250.26|2248.76|2250.22|2248.72|2250.56|2249.06|2249.99|2248.49|0
1643079560000|2022-01-25 02:59:20|2250.18|2248.68|2249.55|2248.05|2250.2|2248.7|2249.55|2248.05|0
1643079570000|2022-01-25 02:59:30|2249.54|2248.04|2250.38|2248.88|2250.38|2248.88|2249.31|2247.81|0
1643079580000|2022-01-25 02:59:40|2250.39|2248.89|2250.03|2248.53|2250.49|2248.99|2249.92|2248.42|0
1643079590000|2022-01-25 02:59:50|2250.14|2248.64|2250.62|2249.12|2250.62|2249.12|2250.03|2248.53|0
1643079600000|2022-01-25 03:00:00|2250.6|2249.1|2250.42|2248.92|2250.6|2249.1|2250.38|2248.88|0
1643079610000|2022-01-25 03:00:10|2250.37|2248.87|2249.95|2248.45|2250.37|2248.87|2249.66|2248.16|0
1643079620000|2022-01-25 03:00:20|2249.92|2248.42|2250.52|2249.02|2250.52|2249.02|2249.86|2248.36|0
1643079630000|2022-01-25 03:00:30|2250.51|2249.01|2250.71|2249.21|2250.74|2249.24|2250.28|2248.78|0
1643079640000|2022-01-25 03:00:40|2250.72|2249.22|2250.72|2249.22|2250.74|2249.24|2250.72|2249.22|0
1643079650000|2022-01-25 03:00:50|2250.68|2249.18|2250.27|2248.77|2250.68|2249.18|2250.13|2248.63|0
1643079660000|2022-01-25 03:01:00|2250.28|2248.78|2249.91|2248.41|2250.36|2248.86|2249.9|2248.4|0
1643079670000|2022-01-25 03:01:10|2249.9|2248.4|2249.91|2248.41|2250.04|2248.54|2249.81|2248.31|0
1643079680000|2022-01-25 03:01:20|2250.03|2248.53|2250.05|2248.55|2250.15|2248.65|2250.03|2248.53|0
1643079690000|2022-01-25 03:01:30|2250.04|2248.54|2249.92|2248.42|2250.04|2248.54|2249.91|2248.41|0
1643079700000|2022-01-25 03:01:40|2249.91|2248.41|2249.33|2247.83|2249.91|2248.41|2249.19|2247.69|0
1643079710000|2022-01-25 03:01:50|2249.32|2247.82|2249.2|2247.7|2249.42|2247.92|2249.2|2247.7|0
1643079720000|2022-01-25 03:02:00|2249.23|2247.73|2249.44|2247.94|2249.66|2248.16|2249.23|2247.73|0
1643079730000|2022-01-25 03:02:10|2249.55|2248.05|2249.57|2248.07|2249.66|2248.16|2249.45|2247.95|0
1643079740000|2022-01-25 03:02:20|2249.53|2248.03|2249.44|2247.94|2249.57|2248.07|2249.44|2247.94|0
1643079750000|2022-01-25 03:02:30|2249.45|2247.95|2249.45|2247.95|2249.58|2248.08|2249.45|2247.95|0
1643079760000|2022-01-25 03:02:40|2249.44|2247.94|2249.12|2247.62|2249.45|2247.95|2249.1|2247.6|0
1643079770000|2022-01-25 03:02:50|2249.14|2247.64|2249.21|2247.71|2249.23|2247.73|2249|2247.5|0
1643079780000|2022-01-25 03:03:00|2249.33|2247.83|2248.84|2247.34|2249.33|2247.83|2248.84|2247.34|0
1643079790000|2022-01-25 03:03:10|2248.88|2247.38|2249.3|2247.8|2249.41|2247.91|2248.84|2247.34|0
1643079800000|2022-01-25 03:03:20|2249.31|2247.81|2249.3|2247.8|2249.41|2247.91|2249.29|2247.79|0
1643079810000|2022-01-25 03:03:30|2249.33|2247.83|2249.21|2247.71|2249.39|2247.89|2249.07|2247.57|0
1643079820000|2022-01-25 03:03:40|2249.29|2247.79|2249.08|2247.58|2249.3|2247.8|2249.07|2247.57|0
1643079830000|2022-01-25 03:03:50|2249.07|2247.57|2248.49|2246.99|2249.07|2247.57|2248.38|2246.88|0
1643079840000|2022-01-25 03:04:00|2248.5|2247|2247.93|2246.43|2248.62|2247.12|2247.93|2246.43|0
1643079850000|2022-01-25 03:04:10|2247.91|2246.41|2247.91|2246.41|2247.93|2246.43|2247.9|2246.4|0
1643079860000|2022-01-25 03:04:20|2247.9|2246.4|2247.79|2246.29|2247.9|2246.4|2247.7|2246.2|0
1643079870000|2022-01-25 03:04:30|2247.81|2246.31|2247.47|2245.97|2247.93|2246.43|2247.47|2245.97|0
1643079880000|2022-01-25 03:04:40|2247.43|2245.93|2246.99|2245.49|2247.43|2245.93|2246.75|2245.25|0
1643079890000|2022-01-25 03:04:50|2247.03|2245.53|2246.96|2245.46|2247.1|2245.6|2246.75|2245.25|0
1643079900000|2022-01-25 03:05:00|2246.93|2245.43|2247.33|2245.83|2247.33|2245.83|2246.75|2245.25|0
1643079910000|2022-01-25 03:05:10|2247.31|2245.81|2246.98|2245.48|2247.31|2245.81|2246.87|2245.37|0
1643079920000|2022-01-25 03:05:20|2246.91|2245.41|2246.86|2245.36|2246.98|2245.48|2246.75|2245.25|0
1643079930000|2022-01-25 03:05:30|2246.98|2245.48|2246.62|2245.12|2247.01|2245.51|2246.62|2245.12|0
1643079940000|2022-01-25 03:05:40|2246.66|2245.16|2247.1|2245.6|2247.23|2245.73|2246.66|2245.16|0
1643079950000|2022-01-25 03:05:50|2247.09|2245.59|2246.81|2245.31|2247.1|2245.6|2246.81|2245.31|0
1643079960000|2022-01-25 03:06:00|2246.75|2245.25|2247.11|2245.61|2247.11|2245.61|2246.75|2245.25|0
1643079970000|2022-01-25 03:06:10|2247.14|2245.64|2247.46|2245.96|2247.55|2246.05|2247.14|2245.64|0
1643079980000|2022-01-25 03:06:20|2247.45|2245.95|2247.33|2245.83|2247.45|2245.95|2247.22|2245.72|0
1643079990000|2022-01-25 03:06:30|2247.24|2245.74|2245.97|2244.47|2247.24|2245.74|2245.89|2244.39|0
1643080000000|2022-01-25 03:06:40|2245.98|2244.48|2245.98|2244.48|2246.1|2244.6|2245.88|2244.38|0
1643080010000|2022-01-25 03:06:50|2246.01|2244.51|2245.85|2244.35|2246.11|2244.61|2245.85|2244.35|0
1643080020000|2022-01-25 03:07:00|2245.86|2244.36|2245.92|2244.42|2246.08|2244.58|2245.83|2244.33|0
1643080030000|2022-01-25 03:07:10|2245.86|2244.36|2246.1|2244.6|2246.32|2244.82|2245.86|2244.36|0
1643080040000|2022-01-25 03:07:20|2246.14|2244.64|2246.11|2244.61|2246.35|2244.85|2246.1|2244.6|0
1643080050000|2022-01-25 03:07:30|2246.22|2244.72|2245.94|2244.44|2246.22|2244.72|2245.85|2244.35|0
1643080060000|2022-01-25 03:07:40|2245.95|2244.45|2246.1|2244.6|2246.1|2244.6|2245.85|2244.35|0
1643080070000|2022-01-25 03:07:50|2246.11|2244.61|2246.11|2244.61|2246.33|2244.83|2246.09|2244.59|0
1643080080000|2022-01-25 03:08:00|2246.1|2244.6|2245.97|2244.47|2246.1|2244.6|2245.97|2244.47|0
1643080090000|2022-01-25 03:08:10|2245.94|2244.44|2245.74|2244.24|2245.94|2244.44|2245.74|2244.24|0
1643080100000|2022-01-25 03:08:20|2245.78|2244.28|2245.74|2244.24|2245.88|2244.38|2245.74|2244.24|0
1643080110000|2022-01-25 03:08:30|2245.77|2244.27|2245.86|2244.36|2245.97|2244.47|2245.73|2244.23|0
1643080120000|2022-01-25 03:08:40|2245.9|2244.4|2246.08|2244.58|2246.08|2244.58|2245.9|2244.4|0
1643080130000|2022-01-25 03:08:50|2246.05|2244.55|2246.08|2244.58|2246.08|2244.58|2245.97|2244.47|0
1643080140000|2022-01-25 03:09:00|2246.1|2244.6|2246.19|2244.69|2246.19|2244.69|2245.97|2244.47|0
1643080150000|2022-01-25 03:09:10|2246.15|2244.65|2246.21|2244.71|2246.33|2244.83|2246.1|2244.6|0
1643080160000|2022-01-25 03:09:20|2246.2|2244.7|2246.06|2244.56|2246.22|2244.72|2246.06|2244.56|0
1643080170000|2022-01-25 03:09:30|2245.97|2244.47|2245.97|2244.47|2245.97|2244.47|2245.85|2244.35|0
1643080180000|2022-01-25 03:09:40|2246|2244.5|2245.85|2244.35|2246.1|2244.6|2245.85|2244.35|0
1643080190000|2022-01-25 03:09:50|2245.84|2244.34|2245.72|2244.22|2245.85|2244.35|2245.71|2244.21|0
1643080200000|2022-01-25 03:10:00|2245.73|2244.23|2245.36|2243.86|2245.73|2244.23|2245.24|2243.74|0
1643080210000|2022-01-25 03:10:10|2245.32|2243.82|2244.6|2243.1|2245.32|2243.82|2243.89|2242.39|0
1643080220000|2022-01-25 03:10:20|2244.69|2243.19|2244.26|2242.76|2244.69|2243.19|2244.23|2242.73|0
1643080230000|2022-01-25 03:10:30|2244.3|2242.8|2244.39|2242.89|2244.49|2242.99|2244.14|2242.64|0
1643080240000|2022-01-25 03:10:40|2244.38|2242.88|2244.12|2242.62|2244.38|2242.88|2244.12|2242.62|0
1643080250000|2022-01-25 03:10:50|2244.13|2242.63|2243.94|2242.44|2244.13|2242.63|2243.89|2242.39|0
1643080260000|2022-01-25 03:11:00|2244|2242.5|2244.07|2242.57|2244.22|2242.72|2243.38|2241.88|0
1643080270000|2022-01-25 03:11:10|2244.04|2242.54|2244.18|2242.68|2244.18|2242.68|2243.83|2242.33|0
1643080280000|2022-01-25 03:11:20|2244.21|2242.71|2243.95|2242.45|2244.31|2242.81|2243.95|2242.45|0
1643080290000|2022-01-25 03:11:30|2243.96|2242.46|2244.09|2242.59|2244.19|2242.69|2243.95|2242.45|0
1643080300000|2022-01-25 03:11:40|2244.12|2242.62|2243.85|2242.35|2244.18|2242.68|2243.72|2242.22|0
1643080310000|2022-01-25 03:11:50|2243.88|2242.38|2244.04|2242.54|2244.19|2242.69|2243.88|2242.38|0
1643080320000|2022-01-25 03:12:00|2243.94|2242.44|2244.4|2242.9|2244.41|2242.91|2243.94|2242.44|0
1643080330000|2022-01-25 03:12:10|2244.41|2242.91|2244.4|2242.9|2244.64|2243.14|2244.31|2242.81|0
1643080340000|2022-01-25 03:12:20|2244.36|2242.86|2244.41|2242.91|2244.41|2242.91|2244.18|2242.68|0
1643080350000|2022-01-25 03:12:30|2244.45|2242.95|2244.64|2243.14|2244.64|2243.14|2244.41|2242.91|0
1643080360000|2022-01-25 03:12:40|2244.6|2243.1|2244.89|2243.39|2244.89|2243.39|2244.55|2243.05|0
1643080370000|2022-01-25 03:12:50|2244.8|2243.3|2244.87|2243.37|2244.89|2243.39|2244.41|2242.91|0
1643080380000|2022-01-25 03:13:00|2244.84|2243.34|2244.89|2243.39|2245|2243.5|2244.77|2243.27|0
1643080390000|2022-01-25 03:13:10|2244.85|2243.35|2244.78|2243.28|2244.85|2243.35|2244.65|2243.15|0
1643080400000|2022-01-25 03:13:20|2244.79|2243.29|2245.05|2243.55|2245.13|2243.63|2244.79|2243.29|0
1643080410000|2022-01-25 03:13:30|2245.08|2243.58|2245.03|2243.53|2245.26|2243.76|2244.91|2243.41|0
1643080420000|2022-01-25 03:13:40|2244.91|2243.41|2244.77|2243.27|2245|2243.5|2244.77|2243.27|0
1643080430000|2022-01-25 03:13:50|2244.78|2243.28|2244.63|2243.13|2244.78|2243.28|2244.53|2243.03|0
1643080440000|2022-01-25 03:14:00|2244.62|2243.12|2244.18|2242.68|2244.63|2243.13|2244.06|2242.56|0
1643080450000|2022-01-25 03:14:10|2244.21|2242.71|2243.92|2242.42|2244.39|2242.89|2243.83|2242.33|0
1643080460000|2022-01-25 03:14:20|2243.88|2242.38|2244.03|2242.53|2244.12|2242.62|2243.81|2242.31|0
1643080470000|2022-01-25 03:14:30|2244.12|2242.62|2244.04|2242.54|2244.28|2242.78|2244.04|2242.54|0
1643080480000|2022-01-25 03:14:40|2244.08|2242.58|2244.17|2242.67|2244.38|2242.88|2244.06|2242.56|0
1643080490000|2022-01-25 03:14:50|2244.16|2242.66|2244.16|2242.66|2244.18|2242.68|2244.16|2242.66|0
1643080500000|2022-01-25 03:15:00|2244.17|2242.67|2244.75|2243.25|2244.97|2243.47|2244.17|2242.67|0
1643080510000|2022-01-25 03:15:10|2244.74|2243.24|2244.62|2243.12|2244.74|2243.24|2244.52|2243.02|0
1643080520000|2022-01-25 03:15:20|2244.61|2243.11|2244.74|2243.24|2244.84|2243.34|2244.61|2243.11|0
1643080530000|2022-01-25 03:15:30|2244.75|2243.25|2244.75|2243.25|2244.98|2243.48|2244.74|2243.24|0
1643080540000|2022-01-25 03:15:40|2244.72|2243.22|2244.89|2243.39|2245.02|2243.52|2244.64|2243.14|0
1643080550000|2022-01-25 03:15:50|2244.85|2243.35|2244.8|2243.3|2245.02|2243.52|2244.79|2243.29|0
1643080560000|2022-01-25 03:16:00|2244.79|2243.29|2245.49|2243.99|2245.61|2244.11|2244.79|2243.29|0
1643080570000|2022-01-25 03:16:10|2245.46|2243.96|2245.38|2243.88|2245.52|2244.02|2245.15|2243.65|0
1643080580000|2022-01-25 03:16:20|2245.51|2244.01|2245.32|2243.82|2245.51|2244.01|2245.31|2243.81|0
1643080590000|2022-01-25 03:16:30|2245.31|2243.81|2245.43|2243.93|2245.55|2244.05|2245.31|2243.81|0
1643080600000|2022-01-25 03:16:40|2245.42|2243.92|2245.43|2243.93|2245.55|2244.05|2245.32|2243.82|0
1643080610000|2022-01-25 03:16:50|2245.47|2243.97|2245.29|2243.79|2245.55|2244.05|2245.29|2243.79|0
1643080620000|2022-01-25 03:17:00|2245.27|2243.77|2245.17|2243.67|2245.3|2243.8|2245.15|2243.65|0
1643080630000|2022-01-25 03:17:10|2245.16|2243.66|2245.14|2243.64|2245.3|2243.8|2245.14|2243.64|0
1643080640000|2022-01-25 03:17:20|2245.1|2243.6|2244.9|2243.4|2245.1|2243.6|2244.8|2243.3|0
1643080650000|2022-01-25 03:17:30|2244.94|2243.44|2244.9|2243.4|2245.12|2243.62|2244.9|2243.4|0
1643080660000|2022-01-25 03:17:40|2244.94|2243.44|2245.13|2243.63|2245.26|2243.76|2244.94|2243.44|0
1643080670000|2022-01-25 03:17:50|2245.12|2243.62|2245.29|2243.79|2245.29|2243.79|2245.03|2243.53|0
1643080680000|2022-01-25 03:18:00|2245.28|2243.78|2245.15|2243.65|2245.29|2243.79|2245.06|2243.56|0
1643080690000|2022-01-25 03:18:10|2245.12|2243.62|2245.02|2243.52|2245.27|2243.77|2245.02|2243.52|0
1643080700000|2022-01-25 03:18:20|2245.01|2243.51|2245.03|2243.53|2245.12|2243.62|2245.01|2243.51|0
1643080710000|2022-01-25 03:18:30|2245.01|2243.51|2244.99|2243.49|2245.02|2243.52|2244.99|2243.49|0
1643080720000|2022-01-25 03:18:40|2244.98|2243.48|2244.55|2243.05|2244.98|2243.48|2244.32|2242.82|0
1643080730000|2022-01-25 03:18:50|2244.5|2243|2244.29|2242.79|2244.5|2243|2244.29|2242.79|0
1643080740000|2022-01-25 03:19:00|2244.28|2242.78|2243.82|2242.32|2244.38|2242.88|2243.82|2242.32|0
1643080750000|2022-01-25 03:19:10|2243.79|2242.29|2244.02|2242.52|2244.11|2242.61|2243.58|2242.08|0
1643080760000|2022-01-25 03:19:20|2244.01|2242.51|2244.58|2243.08|2244.58|2243.08|2244.01|2242.51|0
1643080770000|2022-01-25 03:19:30|2244.55|2243.05|2244.95|2243.45|2244.96|2243.46|2244.48|2242.98|0
1643080780000|2022-01-25 03:19:40|2244.97|2243.47|2245.19|2243.69|2245.19|2243.69|2244.94|2243.44|0
1643080790000|2022-01-25 03:19:50|2245.2|2243.7|2245.47|2243.97|2245.48|2243.98|2245.2|2243.7|0
1643080800000|2022-01-25 03:20:00|2245.48|2243.98|2245.57|2244.07|2245.69|2244.19|2245.47|2243.97|0
1643080810000|2022-01-25 03:20:10|2245.59|2244.09|2245.46|2243.96|2245.59|2244.09|2245.46|2243.96|0
1643080820000|2022-01-25 03:20:20|2245.49|2243.99|2245.56|2244.06|2245.57|2244.07|2245.47|2243.97|0
1643080830000|2022-01-25 03:20:30|2245.57|2244.07|2245.19|2243.69|2245.57|2244.07|2244.97|2243.47|0
1643080840000|2022-01-25 03:20:40|2245.2|2243.7|2245.2|2243.7|2245.31|2243.81|2245.2|2243.7|0
1643080850000|2022-01-25 03:20:50|2245.23|2243.73|2244.97|2243.47|2245.31|2243.81|2244.97|2243.47|0
1643080860000|2022-01-25 03:21:00|2245.01|2243.51|2244.94|2243.44|2245.07|2243.57|2244.94|2243.44|0
1643080870000|2022-01-25 03:21:10|2244.93|2243.43|2245.3|2243.8|2245.31|2243.81|2244.93|2243.43|0
1643080880000|2022-01-25 03:21:20|2245.31|2243.81|2245.65|2244.15|2245.65|2244.15|2245.31|2243.81|0
1643080890000|2022-01-25 03:21:30|2245.66|2244.16|2245.53|2244.03|2245.68|2244.18|2245.53|2244.03|0
1643080900000|2022-01-25 03:21:40|2245.52|2244.02|2245.54|2244.04|2245.66|2244.16|2245.43|2243.93|0
1643080910000|2022-01-25 03:21:50|2245.57|2244.07|2245.53|2244.03|2245.66|2244.16|2245.42|2243.92|0
1643080920000|2022-01-25 03:22:00|2245.5|2244|2245.41|2243.91|2245.52|2244.02|2245.41|2243.91|0
1643080930000|2022-01-25 03:22:10|2245.43|2243.93|2245.43|2243.93|2245.43|2243.93|2245.41|2243.91|0
1643080940000|2022-01-25 03:22:20|2245.42|2243.92|2245.4|2243.9|2245.43|2243.93|2245.4|2243.9|0
1643080950000|2022-01-25 03:22:30|2245.41|2243.91|2245.41|2243.91|2245.42|2243.92|2245.41|2243.91|0
1643080960000|2022-01-25 03:22:40|2245.4|2243.9|2245.77|2244.27|2245.9|2244.4|2245.38|2243.88|0
1643080970000|2022-01-25 03:22:50|2245.76|2244.26|2245.78|2244.28|2245.78|2244.28|2245.66|2244.16|0
1643080980000|2022-01-25 03:23:00|2245.8|2244.3|2245.74|2244.24|2246.03|2244.53|2245.74|2244.24|0
1643080990000|2022-01-25 03:23:10|2245.75|2244.25|2245.84|2244.34|2245.84|2244.34|2245.6|2244.1|0
1643081000000|2022-01-25 03:23:20|2245.87|2244.37|2245.96|2244.46|2246.08|2244.58|2245.87|2244.37|0
1643081010000|2022-01-25 03:23:30|2245.98|2244.48|2245.97|2244.47|2246.07|2244.57|2245.96|2244.46|0
1643081020000|2022-01-25 03:23:40|2245.96|2244.46|2246.25|2244.75|2246.25|2244.75|2245.96|2244.46|0
1643081030000|2022-01-25 03:23:50|2246.24|2244.74|2246.24|2244.74|2246.25|2244.75|2246.23|2244.73|0
1643081040000|2022-01-25 03:24:00|2246.23|2244.73|2246.03|2244.53|2246.24|2244.74|2246.01|2244.51|0
1643081050000|2022-01-25 03:24:10|2246.04|2244.54|2246.01|2244.51|2246.04|2244.54|2246.01|2244.51|0
1643081060000|2022-01-25 03:24:20|2246|2244.5|2245.78|2244.28|2246|2244.5|2245.78|2244.28|0
1643081070000|2022-01-25 03:24:30|2245.81|2244.31|2245.8|2244.3|2245.87|2244.37|2245.72|2244.22|0
1643081080000|2022-01-25 03:24:40|2245.75|2244.25|2245.96|2244.46|2245.97|2244.47|2245.75|2244.25|0
1643081090000|2022-01-25 03:24:50|2245.94|2244.44|2245.82|2244.32|2245.94|2244.44|2245.73|2244.23|0
1643081100000|2022-01-25 03:25:00|2245.79|2244.29|2245.7|2244.2|2245.82|2244.32|2245.45|2243.95|0
1643081110000|2022-01-25 03:25:10|2245.79|2244.29|2245.94|2244.44|2245.94|2244.44|2245.79|2244.29|0
1643081120000|2022-01-25 03:25:20|2245.93|2244.43|2245.74|2244.24|2245.93|2244.43|2245.7|2244.2|0
1643081130000|2022-01-25 03:25:30|2245.79|2244.29|2245.96|2244.46|2245.96|2244.46|2245.7|2244.2|0
1643081140000|2022-01-25 03:25:40|2245.95|2244.45|2245.96|2244.46|2245.96|2244.46|2245.93|2244.43|0
1643081150000|2022-01-25 03:25:50|2245.95|2244.45|2245.96|2244.46|2245.96|2244.46|2245.94|2244.44|0
1643081160000|2022-01-25 03:26:00|2245.93|2244.43|2245.81|2244.31|2245.94|2244.44|2245.7|2244.2|0
1643081170000|2022-01-25 03:26:10|2245.84|2244.34|2245.93|2244.43|2245.94|2244.44|2245.84|2244.34|0
1643081180000|2022-01-25 03:26:20|2245.94|2244.44|2245.96|2244.46|2245.96|2244.46|2245.93|2244.43|0
1643081190000|2022-01-25 03:26:30|2245.95|2244.45|2245.93|2244.43|2245.95|2244.45|2245.93|2244.43|0
1643081200000|2022-01-25 03:26:40|2245.89|2244.39|2245.58|2244.08|2245.89|2244.39|2245.58|2244.08|0
1643081210000|2022-01-25 03:26:50|2245.44|2243.94|2245.51|2244.01|2245.66|2244.16|2245.41|2243.91|0
1643081220000|2022-01-25 03:27:00|2245.53|2244.03|2245.66|2244.16|2245.66|2244.16|2245.53|2244.03|0
1643081230000|2022-01-25 03:27:10|2245.69|2244.19|2245.95|2244.45|2245.95|2244.45|2245.67|2244.17|0
1643081240000|2022-01-25 03:27:20|2245.98|2244.48|2245.91|2244.41|2246.04|2244.54|2245.91|2244.41|0
1643081250000|2022-01-25 03:27:30|2245.9|2244.4|2246.02|2244.52|2246.02|2244.52|2245.9|2244.4|0
1643081260000|2022-01-25 03:27:40|2246.01|2244.51|2246.01|2244.51|2246.02|2244.52|2245.9|2244.4|0
1643081270000|2022-01-25 03:27:50|2246.02|2244.52|2245.89|2244.39|2246.02|2244.52|2245.89|2244.39|0
1643081280000|2022-01-25 03:28:00|2245.9|2244.4|2245.65|2244.15|2245.9|2244.4|2245.65|2244.15|0
1643081290000|2022-01-25 03:28:10|2245.66|2244.16|2245.9|2244.4|2245.9|2244.4|2245.65|2244.15|0
1643081300000|2022-01-25 03:28:20|2245.89|2244.39|2245.65|2244.15|2245.9|2244.4|2245.65|2244.15|0
1643081310000|2022-01-25 03:28:30|2245.66|2244.16|2245.63|2244.13|2245.75|2244.25|2245.63|2244.13|0
1643081320000|2022-01-25 03:28:40|2245.62|2244.12|2245.66|2244.16|2245.66|2244.16|2245.41|2243.91|0
1643081330000|2022-01-25 03:28:50|2245.69|2244.19|2245.76|2244.26|2245.9|2244.4|2245.69|2244.19|0
1643081340000|2022-01-25 03:29:00|2245.88|2244.38|2246|2244.5|2246|2244.5|2245.88|2244.38|0
1643081350000|2022-01-25 03:29:10|2246.04|2244.54|2246.13|2244.63|2246.13|2244.63|2246.04|2244.54|0
1643081360000|2022-01-25 03:29:20|2246.12|2244.62|2246.12|2244.62|2246.13|2244.63|2246.12|2244.62|0
1643081370000|2022-01-25 03:29:30|2246.13|2244.63|2245.93|2244.43|2246.13|2244.63|2245.88|2244.38|0
1643081380000|2022-01-25 03:29:40|2245.99|2244.49|2245.98|2244.48|2246.12|2244.62|2245.89|2244.39|0
1643081390000|2022-01-25 03:29:50|2246|2244.5|2246.57|2245.07|2246.58|2245.08|2245.88|2244.38|0
1643081400000|2022-01-25 03:30:00|2246.56|2245.06|2247.05|2245.55|2247.05|2245.55|2246.54|2245.04|0
1643081410000|2022-01-25 03:30:10|2247.04|2245.54|2246.56|2245.06|2247.05|2245.55|2246.56|2245.06|0
1643081420000|2022-01-25 03:30:20|2246.55|2245.05|2246.33|2244.83|2246.55|2245.05|2246.33|2244.83|0
1643081430000|2022-01-25 03:30:30|2246.35|2244.85|2246.57|2245.07|2246.58|2245.08|2246.21|2244.71|0
1643081440000|2022-01-25 03:30:40|2246.58|2245.08|2246.59|2245.09|2246.82|2245.32|2246.58|2245.08|0
1643081450000|2022-01-25 03:30:50|2246.6|2245.1|2246.95|2245.45|2246.95|2245.45|2246.59|2245.09|0
1643081460000|2022-01-25 03:31:00|2246.94|2245.44|2246.85|2245.35|2246.95|2245.45|2246.84|2245.34|0
1643081470000|2022-01-25 03:31:10|2246.86|2245.36|2246.96|2245.46|2247.08|2245.58|2246.86|2245.36|0
1643081480000|2022-01-25 03:31:20|2246.93|2245.43|2246.87|2245.37|2246.96|2245.46|2246.84|2245.34|0
1643081490000|2022-01-25 03:31:30|2246.88|2245.38|2246.86|2245.36|2246.98|2245.48|2246.74|2245.24|0
1643081500000|2022-01-25 03:31:40|2246.89|2245.39|2247.08|2245.58|2247.08|2245.58|2246.86|2245.36|0
1643081510000|2022-01-25 03:31:50|2247.07|2245.57|2247.07|2245.57|2247.07|2245.57|2247.07|2245.57|0
1643081520000|2022-01-25 03:32:00|2247.05|2245.55|2246.82|2245.32|2247.07|2245.57|2246.82|2245.32|0
1643081530000|2022-01-25 03:32:10|2246.85|2245.35|2246.59|2245.09|2246.91|2245.41|2246.45|2244.95|0
1643081540000|2022-01-25 03:32:20|2246.55|2245.05|2246.37|2244.87|2246.59|2245.09|2246.36|2244.86|0
1643081550000|2022-01-25 03:32:30|2246.36|2244.86|2246.36|2244.86|2246.36|2244.86|2246.22|2244.72|0
1643081560000|2022-01-25 03:32:40|2246.32|2244.82|2245.9|2244.4|2246.32|2244.82|2245.88|2244.38|0
1643081570000|2022-01-25 03:32:50|2245.91|2244.41|2245.99|2244.49|2246.13|2244.63|2245.9|2244.4|0
1643081580000|2022-01-25 03:33:00|2245.95|2244.45|2245.87|2244.37|2245.99|2244.49|2245.75|2244.25|0
1643081590000|2022-01-25 03:33:10|2245.83|2244.33|2245.2|2243.7|2245.83|2244.33|2244.95|2243.45|0
1643081600000|2022-01-25 03:33:20|2245.23|2243.73|2245.83|2244.33|2245.97|2244.47|2245.23|2243.73|0
1643081610000|2022-01-25 03:33:30|2245.87|2244.37|2246.29|2244.79|2246.3|2244.8|2245.87|2244.37|0
1643081620000|2022-01-25 03:33:40|2246.26|2244.76|2246.06|2244.56|2246.29|2244.79|2246.06|2244.56|0
1643081630000|2022-01-25 03:33:50|2245.95|2244.45|2245.83|2244.33|2246.06|2244.56|2245.83|2244.33|0
1643081640000|2022-01-25 03:34:00|2245.81|2244.31|2245.56|2244.06|2245.81|2244.31|2245.44|2243.94|0
1643081650000|2022-01-25 03:34:10|2245.58|2244.08|2245.56|2244.06|2245.8|2244.3|2245.44|2243.94|0
1643081660000|2022-01-25 03:34:20|2245.53|2244.03|2245.8|2244.3|2245.8|2244.3|2245.44|2243.94|0
1643081670000|2022-01-25 03:34:30|2245.79|2244.29|2245.58|2244.08|2245.8|2244.3|2245.58|2244.08|0
1643081680000|2022-01-25 03:34:40|2245.61|2244.11|2245.58|2244.08|2245.8|2244.3|2245.58|2244.08|0
1643081690000|2022-01-25 03:34:50|2245.54|2244.04|2244.39|2242.89|2245.54|2244.04|2244.39|2242.89|0
1643081700000|2022-01-25 03:35:00|2244.41|2242.91|2244.41|2242.91|2244.61|2243.11|2244.39|2242.89|0
1643081710000|2022-01-25 03:35:10|2244.44|2242.94|2244.63|2243.13|2244.63|2243.13|2244.41|2242.91|0
1643081720000|2022-01-25 03:35:20|2244.61|2243.11|2244.61|2243.11|2244.72|2243.22|2244.48|2242.98|0
1643081730000|2022-01-25 03:35:30|2244.58|2243.08|2245.11|2243.61|2245.21|2243.71|2244.49|2242.99|0
1643081740000|2022-01-25 03:35:40|2245.2|2243.7|2245.09|2243.59|2245.2|2243.7|2244.86|2243.36|0
1643081750000|2022-01-25 03:35:50|2244.97|2243.47|2244.84|2243.34|2245.09|2243.59|2244.84|2243.34|0
1643081760000|2022-01-25 03:36:00|2244.82|2243.32|2244.94|2243.44|2244.94|2243.44|2244.37|2242.87|0
1643081770000|2022-01-25 03:36:10|2244.96|2243.46|2244.96|2243.46|2245.09|2243.59|2244.96|2243.46|0
1643081780000|2022-01-25 03:36:20|2244.99|2243.49|2245.09|2243.59|2245.19|2243.69|2244.99|2243.49|0
1643081790000|2022-01-25 03:36:30|2245.08|2243.58|2245.68|2244.18|2245.68|2244.18|2245.08|2243.58|0
1643081800000|2022-01-25 03:36:40|2245.65|2244.15|2245.55|2244.05|2245.68|2244.18|2245.43|2243.93|0
1643081810000|2022-01-25 03:36:50|2245.51|2244.01|2245.55|2244.05|2245.55|2244.05|2245.41|2243.91|0
1643081820000|2022-01-25 03:37:00|2245.51|2244.01|2245.07|2243.57|2245.51|2244.01|2244.96|2243.46|0
1643081830000|2022-01-25 03:37:10|2245.04|2243.54|2244.94|2243.44|2245.16|2243.66|2244.85|2243.35|0
1643081840000|2022-01-25 03:37:20|2244.91|2243.41|2244.91|2243.41|2244.92|2243.42|2244.7|2243.2|0
1643081850000|2022-01-25 03:37:30|2244.95|2243.45|2245.04|2243.54|2245.15|2243.65|2244.93|2243.43|0
1643081860000|2022-01-25 03:37:40|2245.08|2243.58|2245.36|2243.86|2245.37|2243.87|2245.08|2243.58|0
1643081870000|2022-01-25 03:37:50|2245.47|2243.97|2245.96|2244.46|2245.96|2244.46|2245.47|2243.97|0
1643081880000|2022-01-25 03:38:00|2245.93|2244.43|2245.74|2244.24|2245.93|2244.43|2245.73|2244.23|0
1643081890000|2022-01-25 03:38:10|2245.77|2244.27|2245.74|2244.24|2245.84|2244.34|2245.74|2244.24|0
1643081900000|2022-01-25 03:38:20|2245.71|2244.21|2245.62|2244.12|2245.86|2244.36|2245.62|2244.12|0
1643081910000|2022-01-25 03:38:30|2245.63|2244.13|2245.53|2244.03|2245.63|2244.13|2245.52|2244.02|0
1643081920000|2022-01-25 03:38:40|2245.56|2244.06|2245.74|2244.24|2245.74|2244.24|2245.29|2243.79|0
1643081930000|2022-01-25 03:38:50|2245.71|2244.21|2245.31|2243.81|2245.85|2244.35|2245.22|2243.72|0
1643081940000|2022-01-25 03:39:00|2245.27|2243.77|2245.5|2244|2245.5|2244|2245.1|2243.6|0
1643081950000|2022-01-25 03:39:10|2245.53|2244.03|2245.59|2244.09|2245.73|2244.23|2245.36|2243.86|0
1643081960000|2022-01-25 03:39:20|2245.56|2244.06|2246.01|2244.51|2246.01|2244.51|2245.5|2244|0
1643081970000|2022-01-25 03:39:30|2246.07|2244.57|2246.2|2244.7|2246.2|2244.7|2246.07|2244.57|0
1643081980000|2022-01-25 03:39:40|2246.24|2244.74|2246.47|2244.97|2246.57|2245.07|2246.23|2244.73|0
1643081990000|2022-01-25 03:39:50|2246.5|2245|2246.35|2244.85|2246.56|2245.06|2246.35|2244.85|0
1643082000000|2022-01-25 03:40:00|2246.38|2244.88|2246.61|2245.11|2246.73|2245.23|2246.35|2244.85|0
1643082010000|2022-01-25 03:40:10|2246.52|2245.02|2246.75|2245.25|2246.76|2245.26|2246.51|2245.01|0
1643082020000|2022-01-25 03:40:20|2246.73|2245.23|2246.54|2245.04|2246.73|2245.23|2246.39|2244.89|0
1643082030000|2022-01-25 03:40:30|2246.53|2245.03|2246.87|2245.37|2247|2245.5|2246.53|2245.03|0
1643082040000|2022-01-25 03:40:40|2246.86|2245.36|2246.84|2245.34|2246.86|2245.36|2246.62|2245.12|0
1643082050000|2022-01-25 03:40:50|2246.8|2245.3|2246.73|2245.23|2246.8|2245.3|2246.61|2245.11|0
1643082060000|2022-01-25 03:41:00|2246.77|2245.27|2246.85|2245.35|2246.85|2245.35|2246.73|2245.23|0
1643082070000|2022-01-25 03:41:10|2246.84|2245.34|2246.97|2245.47|2246.97|2245.47|2246.75|2245.25|0
1643082080000|2022-01-25 03:41:20|2246.98|2245.48|2246.84|2245.34|2247|2245.5|2246.75|2245.25|0
1643082090000|2022-01-25 03:41:30|2246.85|2245.35|2246.85|2245.35|2246.85|2245.35|2246.75|2245.25|0
1643082100000|2022-01-25 03:41:40|2246.88|2245.38|2246.83|2245.33|2246.98|2245.48|2246.73|2245.23|0
1643082110000|2022-01-25 03:41:50|2246.79|2245.29|2246.73|2245.23|2246.82|2245.32|2246.7|2245.2|0
1643082120000|2022-01-25 03:42:00|2246.8|2245.3|2246.93|2245.43|2246.95|2245.45|2246.8|2245.3|0
1643082130000|2022-01-25 03:42:10|2246.92|2245.42|2246.72|2245.22|2246.95|2245.45|2246.72|2245.22|0
1643082140000|2022-01-25 03:42:20|2246.75|2245.25|2247.04|2245.54|2247.04|2245.54|2246.72|2245.22|0
1643082150000|2022-01-25 03:42:30|2247.08|2245.58|2247.16|2245.66|2247.38|2245.88|2247.08|2245.58|0
1643082160000|2022-01-25 03:42:40|2247.17|2245.67|2247.05|2245.55|2247.18|2245.68|2247.04|2245.54|0
1643082170000|2022-01-25 03:42:50|2247.06|2245.56|2247.92|2246.42|2247.92|2246.42|2247.06|2245.56|0
1643082180000|2022-01-25 03:43:00|2247.88|2246.38|2247.74|2246.24|2247.97|2246.47|2247.58|2246.08|0
1643082190000|2022-01-25 03:43:10|2247.77|2246.27|2247.29|2245.79|2247.83|2246.33|2247.26|2245.76|0
1643082200000|2022-01-25 03:43:20|2247.28|2245.78|2246.81|2245.31|2247.28|2245.78|2246.69|2245.19|0
1643082210000|2022-01-25 03:43:30|2246.78|2245.28|2247.51|2246.01|2247.54|2246.04|2246.45|2244.95|0
1643082220000|2022-01-25 03:43:40|2247.43|2245.93|2248.08|2246.58|2248.33|2246.83|2247.43|2245.93|0
1643082230000|2022-01-25 03:43:50|2248.05|2246.55|2247.7|2246.2|2248.05|2246.55|2247.37|2245.87|0
1643082240000|2022-01-25 03:44:00|2247.71|2246.21|2247.47|2245.97|2247.71|2246.21|2247.4|2245.9|0
1643082250000|2022-01-25 03:44:10|2247.4|2245.9|2247.26|2245.76|2247.4|2245.9|2247.15|2245.65|0
1643082260000|2022-01-25 03:44:20|2247.25|2245.75|2246.55|2245.05|2247.25|2245.75|2246.55|2245.05|0
1643082270000|2022-01-25 03:44:30|2246.46|2244.96|2246.77|2245.27|2246.9|2245.4|2246.44|2244.94|0
1643082280000|2022-01-25 03:44:40|2246.76|2245.26|2246.55|2245.05|2246.78|2245.28|2246.52|2245.02|0
1643082290000|2022-01-25 03:44:50|2246.67|2245.17|2246.43|2244.93|2246.67|2245.17|2246.2|2244.7|0
1643082300000|2022-01-25 03:45:00|2246.4|2244.9|2246.25|2244.75|2246.62|2245.12|2246.13|2244.63|0
1643082310000|2022-01-25 03:45:10|2246.22|2244.72|2246.69|2245.19|2246.69|2245.19|2246.13|2244.63|0
1643082320000|2022-01-25 03:45:20|2246.72|2245.22|2246.26|2244.76|2246.82|2245.32|2246.24|2244.74|0
1643082330000|2022-01-25 03:45:30|2246.22|2244.72|2245.98|2244.48|2246.22|2244.72|2245.85|2244.35|0
1643082340000|2022-01-25 03:45:40|2245.94|2244.44|2245.76|2244.26|2245.99|2244.49|2245.76|2244.26|0
1643082350000|2022-01-25 03:45:50|2245.73|2244.23|2245.76|2244.26|2245.86|2244.36|2245.63|2244.13|0
1643082360000|2022-01-25 03:46:00|2245.79|2244.29|2245.61|2244.11|2245.86|2244.36|2245.51|2244.01|0
1643082370000|2022-01-25 03:46:10|2245.58|2244.08|2245.56|2244.06|2245.82|2244.32|2245.5|2244|0
1643082380000|2022-01-25 03:46:20|2245.51|2244.01|2245.61|2244.11|2245.61|2244.11|2245.12|2243.62|0
1643082390000|2022-01-25 03:46:30|2245.6|2244.1|2245.54|2244.04|2245.75|2244.25|2245.51|2244.01|0
1643082400000|2022-01-25 03:46:40|2245.57|2244.07|2245.53|2244.03|2245.63|2244.13|2245.52|2244.02|0
1643082410000|2022-01-25 03:46:50|2245.52|2244.02|2244.83|2243.33|2245.52|2244.02|2244.83|2243.33|0
1643082420000|2022-01-25 03:47:00|2244.84|2243.34|2244.59|2243.09|2244.84|2243.34|2244.59|2243.09|0
1643082430000|2022-01-25 03:47:10|2244.58|2243.08|2245.31|2243.81|2245.31|2243.81|2244.37|2242.87|0
1643082440000|2022-01-25 03:47:20|2245.32|2243.82|2245.3|2243.8|2245.32|2243.82|2245.21|2243.71|0
1643082450000|2022-01-25 03:47:30|2245.21|2243.71|2244.82|2243.32|2245.21|2243.71|2244.71|2243.21|0
1643082460000|2022-01-25 03:47:40|2244.78|2243.28|2244.68|2243.18|2244.8|2243.3|2244.46|2242.96|0
1643082470000|2022-01-25 03:47:50|2244.69|2243.19|2244.43|2242.93|2244.69|2243.19|2244.43|2242.93|0
1643082480000|2022-01-25 03:48:00|2244.44|2242.94|2244.36|2242.86|2244.71|2243.21|2244.22|2242.72|0
1643082490000|2022-01-25 03:48:10|2244.32|2242.82|2243.93|2242.43|2244.32|2242.82|2243.84|2242.34|0
1643082500000|2022-01-25 03:48:20|2243.96|2242.46|2244.31|2242.81|2244.53|2243.03|2243.96|2242.46|0
1643082510000|2022-01-25 03:48:30|2244.3|2242.8|2244.3|2242.8|2244.31|2242.81|2244.07|2242.57|0
1643082520000|2022-01-25 03:48:40|2244.33|2242.83|2244.64|2243.14|2244.64|2243.14|2244.18|2242.68|0
1643082530000|2022-01-25 03:48:50|2244.67|2243.17|2244.55|2243.05|2244.85|2243.35|2244.55|2243.05|0
1643082540000|2022-01-25 03:49:00|2244.53|2243.03|2244.34|2242.84|2244.53|2243.03|2244.19|2242.69|0
1643082550000|2022-01-25 03:49:10|2244.33|2242.83|2243.85|2242.35|2244.33|2242.83|2243.85|2242.35|0
1643082560000|2022-01-25 03:49:20|2243.78|2242.28|2243.6|2242.1|2243.84|2242.34|2243.42|2241.92|0
1643082570000|2022-01-25 03:49:30|2243.63|2242.13|2244.12|2242.62|2244.12|2242.62|2243.63|2242.13|0
1643082580000|2022-01-25 03:49:40|2244.11|2242.61|2244.4|2242.9|2244.4|2242.9|2243.99|2242.49|0
1643082590000|2022-01-25 03:49:50|2244.42|2242.92|2244.64|2243.14|2244.64|2243.14|2244.42|2242.92|0
1643082600000|2022-01-25 03:50:00|2244.6|2243.1|2244.86|2243.36|2244.86|2243.36|2244.51|2243.01|0
1643082610000|2022-01-25 03:50:10|2244.85|2243.35|2244.65|2243.15|2244.85|2243.35|2244.62|2243.12|0
1643082620000|2022-01-25 03:50:20|2244.72|2243.22|2244.86|2243.36|2244.88|2243.38|2244.72|2243.22|0
1643082630000|2022-01-25 03:50:30|2244.88|2243.38|2244.97|2243.47|2244.98|2243.48|2244.88|2243.38|0
1643082640000|2022-01-25 03:50:40|2244.93|2243.43|2244.73|2243.23|2244.97|2243.47|2244.63|2243.13|0
1643082650000|2022-01-25 03:50:50|2244.74|2243.24|2245.07|2243.57|2245.08|2243.58|2244.73|2243.23|0
1643082660000|2022-01-25 03:51:00|2245.05|2243.55|2244.85|2243.35|2245.05|2243.55|2244.71|2243.21|0
1643082670000|2022-01-25 03:51:10|2244.81|2243.31|2244.68|2243.18|2244.82|2243.32|2244.58|2243.08|0
1643082680000|2022-01-25 03:51:20|2244.69|2243.19|2244.78|2243.28|2244.78|2243.28|2244.61|2243.11|0
1643082690000|2022-01-25 03:51:30|2244.88|2243.38|2244.86|2243.36|2244.97|2243.47|2244.86|2243.36|0
1643082700000|2022-01-25 03:51:40|2244.85|2243.35|2244.44|2242.94|2244.86|2243.36|2244.44|2242.94|0
1643082710000|2022-01-25 03:51:50|2244.37|2242.87|2244.24|2242.74|2244.37|2242.87|2244.22|2242.72|0
1643082720000|2022-01-25 03:52:00|2244.25|2242.75|2244.09|2242.59|2244.34|2242.84|2244.03|2242.53|0
1643082730000|2022-01-25 03:52:10|2244.04|2242.54|2243.81|2242.31|2244.04|2242.54|2243.8|2242.3|0
1643082740000|2022-01-25 03:52:20|2243.84|2242.34|2243.61|2242.11|2244.04|2242.54|2243.61|2242.11|0
1643082750000|2022-01-25 03:52:30|2243.6|2242.1|2243.93|2242.43|2243.93|2242.43|2243.6|2242.1|0
1643082760000|2022-01-25 03:52:40|2243.89|2242.39|2244.04|2242.54|2244.04|2242.54|2243.84|2242.34|0
1643082780000|2022-01-25 03:53:00|2244.03|2242.53|2243.83|2242.33|2244.04|2242.54|2243.81|2242.31|0
1643082790000|2022-01-25 03:53:10|2243.84|2242.34|2243.58|2242.08|2243.93|2242.43|2243.58|2242.08|0
1643082800000|2022-01-25 03:53:20|2243.67|2242.17|2243.82|2242.32|2243.82|2242.32|2243.6|2242.1|0
1643082810000|2022-01-25 03:53:30|2243.86|2242.36|2243.81|2242.31|2243.91|2242.41|2243.81|2242.31|0
1643082820000|2022-01-25 03:53:40|2243.82|2242.32|2243.91|2242.41|2244.03|2242.53|2243.81|2242.31|0
1643082830000|2022-01-25 03:53:50|2243.88|2242.38|2243.69|2242.19|2243.91|2242.41|2243.67|2242.17|0
1643082840000|2022-01-25 03:54:00|2243.72|2242.22|2243.71|2242.21|2243.84|2242.34|2243.6|2242.1|0
1643082850000|2022-01-25 03:54:10|2243.75|2242.25|2243.84|2242.34|2243.84|2242.34|2243.7|2242.2|0
1643082860000|2022-01-25 03:54:20|2243.8|2242.3|2243.71|2242.21|2243.84|2242.34|2243.6|2242.1|0
1643082870000|2022-01-25 03:54:30|2243.7|2242.2|2243.61|2242.11|2243.7|2242.2|2243.61|2242.11|0
1643082880000|2022-01-25 03:54:40|2243.5|2242|2243.47|2241.97|2243.6|2242.1|2243.47|2241.97|0
1643082890000|2022-01-25 03:54:50|2243.46|2241.96|2243.47|2241.97|2243.47|2241.97|2243.46|2241.96|0
1643082900000|2022-01-25 03:55:00|2243.5|2242|2243.6|2242.1|2243.69|2242.19|2243.5|2242|0
1643082910000|2022-01-25 03:55:10|2243.59|2242.09|2243.48|2241.98|2243.6|2242.1|2243.47|2241.97|0
1643082920000|2022-01-25 03:55:20|2243.52|2242.02|2243.63|2242.13|2243.72|2242.22|2243.52|2242.02|0
1643082930000|2022-01-25 03:55:30|2243.6|2242.1|2243.61|2242.11|2243.61|2242.11|2243.48|2241.98|0
1643082940000|2022-01-25 03:55:40|2243.7|2242.2|2243.61|2242.11|2243.7|2242.2|2243.61|2242.11|0
1643082950000|2022-01-25 03:55:50|2243.65|2242.15|2243.61|2242.11|2243.72|2242.22|2243.61|2242.11|0
1643082960000|2022-01-25 03:56:00|2243.58|2242.08|2243.72|2242.22|2243.72|2242.22|2243.48|2241.98|0
1643082970000|2022-01-25 03:56:10|2243.75|2242.25|2243.84|2242.34|2243.84|2242.34|2243.72|2242.22|0
1643082980000|2022-01-25 03:56:20|2243.82|2242.32|2243.84|2242.34|2243.84|2242.34|2243.81|2242.31|0
1643082990000|2022-01-25 03:56:30|2243.87|2242.37|2244.04|2242.54|2244.04|2242.54|2243.87|2242.37|0
1643083000000|2022-01-25 03:56:40|2244.01|2242.51|2243.78|2242.28|2244.01|2242.51|2243.78|2242.28|0
1643083010000|2022-01-25 03:56:50|2243.76|2242.26|2243.66|2242.16|2243.76|2242.26|2243.56|2242.06|0
1643083020000|2022-01-25 03:57:00|2243.63|2242.13|2243.87|2242.37|2243.87|2242.37|2243.56|2242.06|0
1643083030000|2022-01-25 03:57:10|2243.88|2242.38|2243.76|2242.26|2243.88|2242.38|2243.76|2242.26|0
1643083040000|2022-01-25 03:57:20|2243.75|2242.25|2243.76|2242.26|2243.76|2242.26|2243.75|2242.25|0
1643083050000|2022-01-25 03:57:30|2243.75|2242.25|2243.75|2242.25|2243.75|2242.25|2243.53|2242.03|0
1643083060000|2022-01-25 03:57:40|2243.76|2242.26|2244.19|2242.69|2244.19|2242.69|2243.76|2242.26|0
1643083070000|2022-01-25 03:57:50|2244.21|2242.71|2244.21|2242.71|2244.21|2242.71|2244.21|2242.71|0
1643083080000|2022-01-25 03:58:00|2244.2|2242.7|2244.44|2242.94|2244.44|2242.94|2244.2|2242.7|0
1643083090000|2022-01-25 03:58:10|2244.46|2242.96|2244.44|2242.94|2244.46|2242.96|2244.33|2242.83|0
1643083100000|2022-01-25 03:58:20|2244.41|2242.91|2244.33|2242.83|2244.44|2242.94|2244.33|2242.83|0
1643083110000|2022-01-25 03:58:30|2244.29|2242.79|2244.21|2242.71|2244.29|2242.79|2244.21|2242.71|0
1643083120000|2022-01-25 03:58:40|2244.22|2242.72|2244.46|2242.96|2244.46|2242.96|2244.22|2242.72|0
1643083130000|2022-01-25 03:58:50|2244.49|2242.99|2244.46|2242.96|2244.55|2243.05|2244.44|2242.94|0
1643083140000|2022-01-25 03:59:00|2244.44|2242.94|2244.32|2242.82|2244.55|2243.05|2244.22|2242.72|0
1643083150000|2022-01-25 03:59:10|2244.33|2242.83|2244.33|2242.83|2244.33|2242.83|2244.33|2242.83|0
1643083160000|2022-01-25 03:59:20|2244.29|2242.79|2243.76|2242.26|2244.29|2242.79|2243.76|2242.26|0
1643083170000|2022-01-25 03:59:30|2243.78|2242.28|2244.1|2242.6|2244.1|2242.6|2243.78|2242.28|0
1643083180000|2022-01-25 03:59:40|2244.22|2242.72|2244.25|2242.75|2244.34|2242.84|2244.12|2242.62|0
1643083190000|2022-01-25 03:59:50|2244.22|2242.72|2244.03|2242.53|2244.22|2242.72|2244.01|2242.51|0
1643083200000|2022-01-25 04:00:00|2244.04|2242.54|2244.01|2242.51|2244.25|2242.75|2243.9|2242.4|0
1643083210000|2022-01-25 04:00:10|2244.02|2242.52|2244.24|2242.74|2244.24|2242.74|2244.02|2242.52|0
1643083220000|2022-01-25 04:00:20|2244.2|2242.7|2243.88|2242.38|2244.2|2242.7|2243.78|2242.28|0
1643083230000|2022-01-25 04:00:30|2243.85|2242.35|2243.99|2242.49|2244.21|2242.71|2243.78|2242.28|0
1643083240000|2022-01-25 04:00:40|2243.98|2242.48|2243.99|2242.49|2243.99|2242.49|2243.98|2242.48|0
1643083250000|2022-01-25 04:00:50|2243.98|2242.48|2244|2242.5|2244.09|2242.59|2243.75|2242.25|0
1643083260000|2022-01-25 04:01:00|2243.99|2242.49|2243.76|2242.26|2243.99|2242.49|2243.76|2242.26|0
1643083270000|2022-01-25 04:01:10|2243.73|2242.23|2243.32|2241.82|2243.76|2242.26|2243.32|2241.82|0
1643083280000|2022-01-25 04:01:20|2243.29|2241.79|2243.18|2241.68|2243.29|2241.79|2243.09|2241.59|0
1643083290000|2022-01-25 04:01:30|2243.14|2241.64|2243.31|2241.81|2243.31|2241.81|2243.09|2241.59|0
1643083300000|2022-01-25 04:01:40|2243.29|2241.79|2243.53|2242.03|2243.53|2242.03|2243.29|2241.79|0
1643083310000|2022-01-25 04:01:50|2243.55|2242.05|2243.58|2242.08|2243.65|2242.15|2243.55|2242.05|0
1643083320000|2022-01-25 04:02:00|2243.64|2242.14|2243.37|2241.87|2243.81|2242.31|2243.37|2241.87|0
1643083330000|2022-01-25 04:02:10|2243.33|2241.83|2243.49|2241.99|2243.49|2241.99|2243|2241.5|0
1643083340000|2022-01-25 04:02:20|2243.45|2241.95|2243.38|2241.88|2243.47|2241.97|2243.37|2241.87|0
1643083350000|2022-01-25 04:02:30|2243.37|2241.87|2242.68|2241.18|2243.37|2241.87|2242.68|2241.18|0
1643083360000|2022-01-25 04:02:40|2242.64|2241.14|2242.57|2241.07|2242.64|2241.14|2242.46|2240.96|0
1643083370000|2022-01-25 04:02:50|2242.53|2241.03|2242.57|2241.07|2242.57|2241.07|2242.46|2240.96|0
1643083380000|2022-01-25 04:03:00|2242.7|2241.2|2242.7|2241.2|2242.7|2241.2|2242.57|2241.07|0
1643083390000|2022-01-25 04:03:10|2242.8|2241.3|2242.48|2240.98|2242.8|2241.3|2242.48|2240.98|0
1643083400000|2022-01-25 04:03:20|2242.49|2240.99|2242.84|2241.34|2242.84|2241.34|2242.49|2240.99|0
1643083410000|2022-01-25 04:03:30|2242.92|2241.42|2242.93|2241.43|2243.14|2241.64|2242.7|2241.2|0
1643083420000|2022-01-25 04:03:40|2242.94|2241.44|2242.94|2241.44|2243.16|2241.66|2242.94|2241.44|0
1643083430000|2022-01-25 04:03:50|2242.97|2241.47|2243.06|2241.56|2243.07|2241.57|2242.94|2241.44|0
1643083440000|2022-01-25 04:04:00|2243.02|2241.52|2242.98|2241.48|2243.08|2241.58|2242.74|2241.24|0
1643083450000|2022-01-25 04:04:10|2242.92|2241.42|2242.25|2240.75|2242.92|2241.42|2242.25|2240.75|0
1643083460000|2022-01-25 04:04:20|2242.19|2240.69|2242.27|2240.77|2242.36|2240.86|2242.05|2240.55|0
1643083470000|2022-01-25 04:04:30|2242.28|2240.78|2242.25|2240.75|2242.28|2240.78|2242.25|2240.75|0
1643083480000|2022-01-25 04:04:40|2242.22|2240.72|2242.14|2240.64|2242.25|2240.75|2242.14|2240.64|0
1643083490000|2022-01-25 04:04:50|2242.1|2240.6|2242.14|2240.64|2242.25|2240.75|2242.05|2240.55|0
1643083500000|2022-01-25 04:05:00|2242.07|2240.57|2241.93|2240.43|2242.07|2240.57|2241.93|2240.43|0
1643083510000|2022-01-25 04:05:10|2241.96|2240.46|2242.28|2240.78|2242.28|2240.78|2241.93|2240.43|0
1643083520000|2022-01-25 04:05:20|2242.27|2240.77|2242.05|2240.55|2242.28|2240.78|2242.05|2240.55|0
1643083530000|2022-01-25 04:05:30|2242.08|2240.58|2242.25|2240.75|2242.25|2240.75|2242.08|2240.58|0
1643083540000|2022-01-25 04:05:40|2242.22|2240.72|2242.25|2240.75|2242.25|2240.75|2242.14|2240.64|0
1643083550000|2022-01-25 04:05:50|2242.26|2240.76|2242.25|2240.75|2242.36|2240.86|2242.25|2240.75|0
1643083560000|2022-01-25 04:06:00|2242.29|2240.79|2242.27|2240.77|2242.36|2240.86|2242.27|2240.77|0
1643083570000|2022-01-25 04:06:10|2242.3|2240.8|2242.36|2240.86|2242.36|2240.86|2242.3|2240.8|0
1643083580000|2022-01-25 04:06:20|2242.39|2240.89|2242.94|2241.44|2243.04|2241.54|2242.39|2240.89|0
1643083590000|2022-01-25 04:06:30|2242.87|2241.37|2242.41|2240.91|2242.87|2241.37|2242.41|2240.91|0
1643083600000|2022-01-25 04:06:40|2242.4|2240.9|2242.18|2240.68|2242.4|2240.9|2242.18|2240.68|0
1643083610000|2022-01-25 04:06:50|2242.16|2240.66|2241.39|2239.89|2242.16|2240.66|2241.39|2239.89|0
1643083620000|2022-01-25 04:07:00|2241.43|2239.93|2241.1|2239.6|2241.51|2240.01|2241.09|2239.59|0
1643083630000|2022-01-25 04:07:10|2241.09|2239.59|2241.32|2239.82|2241.55|2240.05|2241.09|2239.59|0
1643083640000|2022-01-25 04:07:20|2241.35|2239.85|2241.76|2240.26|2241.76|2240.26|2241.33|2239.83|0
1643083650000|2022-01-25 04:07:30|2241.8|2240.3|2242.19|2240.69|2242.21|2240.71|2241.8|2240.3|0
1643083660000|2022-01-25 04:07:40|2242.16|2240.66|2241.97|2240.47|2242.19|2240.69|2241.97|2240.47|0
1643083670000|2022-01-25 04:07:50|2242|2240.5|2241.79|2240.29|2242.19|2240.69|2241.78|2240.28|0
1643083680000|2022-01-25 04:08:00|2241.76|2240.26|2241.33|2239.83|2241.8|2240.3|2241.33|2239.83|0
1643083690000|2022-01-25 04:08:10|2241.34|2239.84|2241.79|2240.29|2241.79|2240.29|2241.34|2239.84|0
1643083700000|2022-01-25 04:08:20|2241.86|2240.36|2242.84|2241.34|2242.84|2241.34|2241.86|2240.36|0
1643083710000|2022-01-25 04:08:30|2242.81|2241.31|2243.2|2241.7|2243.21|2241.71|2242.61|2241.11|0
1643083720000|2022-01-25 04:08:40|2243.21|2241.71|2243.27|2241.77|2243.54|2242.04|2242.96|2241.46|0
1643083730000|2022-01-25 04:08:50|2243.24|2241.74|2243.2|2241.7|2243.43|2241.93|2243.06|2241.56|0
1643083740000|2022-01-25 04:09:00|2243.18|2241.68|2243.07|2241.57|2243.29|2241.79|2242.98|2241.48|0
1643083750000|2022-01-25 04:09:10|2243.06|2241.56|2243.51|2242.01|2243.51|2242.01|2242.97|2241.47|0
1643083760000|2022-01-25 04:09:20|2243.52|2242.02|2243.76|2242.26|2243.78|2242.28|2243.52|2242.02|0
1643083770000|2022-01-25 04:09:30|2243.73|2242.23|2244.22|2242.72|2244.44|2242.94|2243.53|2242.03|0
1643083780000|2022-01-25 04:09:40|2244.19|2242.69|2244.11|2242.61|2244.19|2242.69|2243.98|2242.48|0
1643083790000|2022-01-25 04:09:50|2244.12|2242.62|2244|2242.5|2244.12|2242.62|2243.98|2242.48|0
1643083800000|2022-01-25 04:10:00|2243.99|2242.49|2243.88|2242.38|2244.22|2242.72|2243.88|2242.38|0
1643083810000|2022-01-25 04:10:10|2243.91|2242.41|2243.72|2242.22|2243.97|2242.47|2243.72|2242.22|0
1643083820000|2022-01-25 04:10:20|2243.68|2242.18|2243.4|2241.9|2243.68|2242.18|2243.4|2241.9|0
1643083830000|2022-01-25 04:10:30|2243.39|2241.89|2243.86|2242.36|2243.97|2242.47|2243.39|2241.89|0
1643083840000|2022-01-25 04:10:40|2243.85|2242.35|2243.95|2242.45|2243.95|2242.45|2243.72|2242.22|0
1643083850000|2022-01-25 04:10:50|2243.99|2242.49|2244.19|2242.69|2244.55|2243.05|2243.99|2242.49|0
1643083860000|2022-01-25 04:11:00|2244.16|2242.66|2243.88|2242.38|2244.16|2242.66|2243.86|2242.36|0
1643083870000|2022-01-25 04:11:10|2243.91|2242.41|2243.95|2242.45|2243.97|2242.47|2243.85|2242.35|0
1643083880000|2022-01-25 04:11:20|2243.92|2242.42|2243.72|2242.22|2243.92|2242.42|2243.62|2242.12|0
1643083890000|2022-01-25 04:11:30|2243.76|2242.26|2243.84|2242.34|2243.93|2242.43|2243.61|2242.11|0
1643083900000|2022-01-25 04:11:40|2243.8|2242.3|2243.7|2242.2|2243.8|2242.3|2243.6|2242.1|0
1643083910000|2022-01-25 04:11:50|2243.74|2242.24|2243.6|2242.1|2243.82|2242.32|2243.58|2242.08|0
1643083920000|2022-01-25 04:12:00|2243.63|2242.13|2243.81|2242.31|2243.81|2242.31|2243.45|2241.95|0
1643083930000|2022-01-25 04:12:10|2243.84|2242.34|2243.67|2242.17|2243.9|2242.4|2243.57|2242.07|0
1643083940000|2022-01-25 04:12:20|2243.66|2242.16|2243.83|2242.33|2243.9|2242.4|2243.56|2242.06|0
1643083950000|2022-01-25 04:12:30|2243.88|2242.38|2244.15|2242.65|2244.28|2242.78|2243.78|2242.28|0
1643083960000|2022-01-25 04:12:40|2244.11|2242.61|2244.28|2242.78|2244.52|2243.02|2243.93|2242.43|0
1643083970000|2022-01-25 04:12:50|2244.37|2242.87|2243.84|2242.34|2244.37|2242.87|2243.8|2242.3|0
1643083980000|2022-01-25 04:13:00|2243.91|2242.41|2244.55|2243.05|2244.68|2243.18|2243.91|2242.41|0
1643083990000|2022-01-25 04:13:10|2244.54|2243.04|2244.3|2242.8|2244.55|2243.05|2244.21|2242.71|0
1643084000000|2022-01-25 04:13:20|2244.31|2242.81|2244.31|2242.81|2244.46|2242.96|2244.31|2242.81|0
1643084010000|2022-01-25 04:13:30|2244.28|2242.78|2244.18|2242.68|2244.3|2242.8|2244.16|2242.66|0
1643084020000|2022-01-25 04:13:40|2244.19|2242.69|2244.21|2242.71|2244.51|2243.01|2244.19|2242.69|0
1643084030000|2022-01-25 04:13:50|2244.2|2242.7|2243.94|2242.44|2244.2|2242.7|2243.94|2242.44|0
1643084040000|2022-01-25 04:14:00|2243.98|2242.48|2243.83|2242.33|2244.06|2242.56|2243.82|2242.32|0
1643084050000|2022-01-25 04:14:10|2243.74|2242.24|2243.94|2242.44|2243.96|2242.46|2243.73|2242.23|0
1643084060000|2022-01-25 04:14:20|2243.91|2242.41|2243.62|2242.12|2243.91|2242.41|2243.62|2242.12|0
1643084070000|2022-01-25 04:14:30|2243.59|2242.09|2243.57|2242.07|2243.59|2242.09|2243.36|2241.86|0
1643084080000|2022-01-25 04:14:40|2243.54|2242.04|2243.77|2242.27|2243.82|2242.32|2243.48|2241.98|0
1643084090000|2022-01-25 04:14:50|2243.72|2242.22|2243.81|2242.31|2243.81|2242.31|2243.72|2242.22|0
1643084100000|2022-01-25 04:15:00|2243.79|2242.29|2243.69|2242.19|2243.81|2242.31|2243.69|2242.19|0
1643084110000|2022-01-25 04:15:10|2243.7|2242.2|2244.16|2242.66|2244.16|2242.66|2243.69|2242.19|0
1643084120000|2022-01-25 04:15:20|2244.18|2242.68|2244.18|2242.68|2244.18|2242.68|2243.95|2242.45|0
1643084130000|2022-01-25 04:15:30|2244.16|2242.66|2244.18|2242.68|2244.18|2242.68|2244.16|2242.66|0
1643084140000|2022-01-25 04:15:40|2244.21|2242.71|2244.39|2242.89|2244.39|2242.89|2244.21|2242.71|0
1643084150000|2022-01-25 04:15:50|2244.59|2243.09|2245.35|2243.85|2245.35|2243.85|2244.59|2243.09|0
1643084160000|2022-01-25 04:16:00|2245.44|2243.94|2245.63|2244.13|2245.82|2244.32|2245.44|2243.94|0
1643084170000|2022-01-25 04:16:10|2245.69|2244.19|2245.7|2244.2|2245.82|2244.32|2245.59|2244.09|0
1643084180000|2022-01-25 04:16:20|2245.74|2244.24|2245.5|2244|2245.84|2244.34|2245.38|2243.88|0
1643084190000|2022-01-25 04:16:30|2245.59|2244.09|2245.61|2244.11|2245.72|2244.22|2245.59|2244.09|0
1643084200000|2022-01-25 04:16:40|2245.59|2244.09|2245.44|2243.94|2245.84|2244.34|2245.35|2243.85|0
1643084210000|2022-01-25 04:16:50|2245.4|2243.9|2245.44|2243.94|2245.45|2243.95|2245.22|2243.72|0
1643084220000|2022-01-25 04:17:00|2245.47|2243.97|2245.11|2243.61|2245.57|2244.07|2245.11|2243.61|0
1643084230000|2022-01-25 04:17:10|2245.15|2243.65|2245.44|2243.94|2245.44|2243.94|2245.15|2243.65|0
1643084240000|2022-01-25 04:17:20|2245.47|2243.97|2245.6|2244.1|2245.93|2244.43|2245.47|2243.97|0
1643084250000|2022-01-25 04:17:30|2245.63|2244.13|2245.84|2244.34|2245.93|2244.43|2245.6|2244.1|0
1643084260000|2022-01-25 04:17:40|2245.87|2244.37|2245.46|2243.96|2245.93|2244.43|2245.45|2243.95|0
1643084270000|2022-01-25 04:17:50|2245.43|2243.93|2245.36|2243.86|2245.43|2243.93|2245.23|2243.73|0
1643084280000|2022-01-25 04:18:00|2245.32|2243.82|2245.34|2243.84|2245.47|2243.97|2245.23|2243.73|0
1643084290000|2022-01-25 04:18:10|2245.38|2243.88|2245.42|2243.92|2246.04|2244.54|2245.33|2243.83|0
1643084300000|2022-01-25 04:18:20|2245.39|2243.89|2244.87|2243.37|2245.42|2243.92|2244.86|2243.36|0
1643084310000|2022-01-25 04:18:30|2244.9|2243.4|2244.86|2243.36|2244.96|2243.46|2244.86|2243.36|0
1643084320000|2022-01-25 04:18:40|2244.87|2243.37|2244.64|2243.14|2245.09|2243.59|2244.64|2243.14|0
1643084330000|2022-01-25 04:18:50|2244.6|2243.1|2244.87|2243.37|2244.87|2243.37|2244.51|2243.01|0
1643084340000|2022-01-25 04:19:00|2244.89|2243.39|2244.76|2243.26|2244.89|2243.39|2244.76|2243.26|0
1643084350000|2022-01-25 04:19:10|2244.75|2243.25|2244.64|2243.14|2244.76|2243.26|2244.64|2243.14|0
1643084360000|2022-01-25 04:19:20|2244.65|2243.15|2244.76|2243.26|2244.76|2243.26|2244.65|2243.15|0
1643084370000|2022-01-25 04:19:30|2244.75|2243.25|2244.64|2243.14|2244.75|2243.25|2244.64|2243.14|0
1643084380000|2022-01-25 04:19:40|2244.71|2243.21|2244.73|2243.23|2244.85|2243.35|2244.71|2243.21|0
1643084390000|2022-01-25 04:19:50|2244.76|2243.26|2244.74|2243.24|2244.86|2243.36|2244.73|2243.23|0
1643084400000|2022-01-25 04:20:00|2244.73|2243.23|2244.74|2243.24|2244.74|2243.24|2244.73|2243.23|0
1643084410000|2022-01-25 04:20:10|2244.78|2243.28|2244.73|2243.23|2244.96|2243.46|2244.72|2243.22|0
1643084420000|2022-01-25 04:20:20|2244.76|2243.26|2244.86|2243.36|2244.86|2243.36|2244.76|2243.26|0
1643084430000|2022-01-25 04:20:30|2244.85|2243.35|2244.16|2242.66|2244.86|2243.36|2244.16|2242.66|0
1643084440000|2022-01-25 04:20:40|2244.2|2242.7|2244.25|2242.75|2244.25|2242.75|2244.03|2242.53|0
1643084450000|2022-01-25 04:20:50|2244.37|2242.87|2244.02|2242.52|2244.37|2242.87|2244.02|2242.52|0
1643084460000|2022-01-25 04:21:00|2244.03|2242.53|2244.27|2242.77|2244.27|2242.77|2244.03|2242.53|0
1643084470000|2022-01-25 04:21:10|2244.39|2242.89|2244.25|2242.75|2244.39|2242.89|2244.25|2242.75|0
1643084480000|2022-01-25 04:21:20|2244.27|2242.77|2244.62|2243.12|2244.63|2243.13|2244.27|2242.77|0
1643084490000|2022-01-25 04:21:30|2244.59|2243.09|2244.51|2243.01|2244.59|2243.09|2244.51|2243.01|0
1643084500000|2022-01-25 04:21:40|2244.54|2243.04|2244.64|2243.14|2244.64|2243.14|2244.54|2243.04|0
1643084510000|2022-01-25 04:21:50|2244.73|2243.23|2245.08|2243.58|2245.08|2243.58|2244.73|2243.23|0
1643084520000|2022-01-25 04:22:00|2245.05|2243.55|2245.18|2243.68|2245.41|2243.91|2244.95|2243.45|0
1643084530000|2022-01-25 04:22:10|2245.17|2243.67|2245.3|2243.8|2245.3|2243.8|2245.17|2243.67|0
1643084540000|2022-01-25 04:22:20|2245.31|2243.81|2244.86|2243.36|2245.31|2243.81|2244.86|2243.36|0
1643084550000|2022-01-25 04:22:30|2244.83|2243.33|2244.62|2243.12|2244.83|2243.33|2244.49|2242.99|0
1643084560000|2022-01-25 04:22:40|2244.58|2243.08|2244.62|2243.12|2244.72|2243.22|2244.39|2242.89|0
1643084570000|2022-01-25 04:22:50|2244.58|2243.08|2244.49|2242.99|2244.62|2243.12|2244.39|2242.89|0
1643084580000|2022-01-25 04:23:00|2244.53|2243.03|2244.7|2243.2|2244.71|2243.21|2244.53|2243.03|0
1643084590000|2022-01-25 04:23:10|2244.71|2243.21|2244.72|2243.22|2244.85|2243.35|2244.71|2243.21|0
1643084600000|2022-01-25 04:23:20|2244.73|2243.23|2244.5|2243|2244.73|2243.23|2244.5|2243|0
1643084610000|2022-01-25 04:23:30|2244.46|2242.96|2244.41|2242.91|2244.46|2242.96|2244.28|2242.78|0
1643084620000|2022-01-25 04:23:40|2244.29|2242.79|2244.52|2243.02|2244.64|2243.14|2244.28|2242.78|0
1643084630000|2022-01-25 04:23:50|2244.55|2243.05|2244.87|2243.37|2244.87|2243.37|2244.55|2243.05|0
1643084640000|2022-01-25 04:24:00|2244.84|2243.34|2244.96|2243.46|2244.96|2243.46|2244.75|2243.25|0
1643084650000|2022-01-25 04:24:10|2244.95|2243.45|2244.85|2243.35|2244.95|2243.45|2244.73|2243.23|0
1643084660000|2022-01-25 04:24:20|2244.73|2243.23|2244.5|2243|2244.73|2243.23|2244.5|2243|0
1643084670000|2022-01-25 04:24:30|2244.51|2243.01|2244.61|2243.11|2244.62|2243.12|2244.4|2242.9|0
1643084680000|2022-01-25 04:24:40|2244.64|2243.14|2244.68|2243.18|2244.7|2243.2|2244.61|2243.11|0
1643084690000|2022-01-25 04:24:50|2244.69|2243.19|2244.59|2243.09|2244.69|2243.19|2244.59|2243.09|0
1643084700000|2022-01-25 04:25:00|2244.57|2243.07|2244.37|2242.87|2244.57|2243.07|2244.37|2242.87|0
1643084710000|2022-01-25 04:25:10|2244.4|2242.9|2244.46|2242.96|2244.46|2242.96|2244.37|2242.87|0
1643084720000|2022-01-25 04:25:20|2244.47|2242.97|2244.9|2243.4|2244.9|2243.4|2244.47|2242.97|0
1643084730000|2022-01-25 04:25:30|2244.94|2243.44|2244.83|2243.33|2245.05|2243.55|2244.82|2243.32|0
1643084740000|2022-01-25 04:25:40|2244.82|2243.32|2244.69|2243.19|2244.82|2243.32|2244.6|2243.1|0
1643084750000|2022-01-25 04:25:50|2244.7|2243.2|2244.62|2243.12|2244.83|2243.33|2244.6|2243.1|0
1643084760000|2022-01-25 04:26:00|2244.61|2243.11|2244.62|2243.12|2244.62|2243.12|2244.6|2243.1|0
1643084770000|2022-01-25 04:26:10|2244.61|2243.11|2244.46|2242.96|2244.61|2243.11|2244.46|2242.96|0
1643084780000|2022-01-25 04:26:20|2244.47|2242.97|2244.74|2243.24|2244.85|2243.35|2244.47|2242.97|0
1643084790000|2022-01-25 04:26:30|2244.73|2243.23|2244.65|2243.15|2244.73|2243.23|2244.41|2242.91|0
1643084800000|2022-01-25 04:26:40|2244.74|2243.24|2244.94|2243.44|2245.06|2243.56|2244.65|2243.15|0
1643084810000|2022-01-25 04:26:50|2244.85|2243.35|2244.71|2243.21|2244.94|2243.44|2244.71|2243.21|0
1643084820000|2022-01-25 04:27:00|2244.74|2243.24|2245.05|2243.55|2245.06|2243.56|2244.74|2243.24|0
1643084830000|2022-01-25 04:27:10|2244.98|2243.48|2244.84|2243.34|2244.98|2243.48|2244.84|2243.34|0
1643084840000|2022-01-25 04:27:20|2244.87|2243.37|2244.93|2243.43|2244.94|2243.44|2244.87|2243.37|0
1643084850000|2022-01-25 04:27:30|2244.9|2243.4|2244.72|2243.22|2244.9|2243.4|2244.63|2243.13|0
1643084860000|2022-01-25 04:27:40|2244.71|2243.21|2244.71|2243.21|2244.72|2243.22|2244.49|2242.99|0
1643084870000|2022-01-25 04:27:50|2244.62|2243.12|2244.94|2243.44|2244.94|2243.44|2244.62|2243.12|0
1643084880000|2022-01-25 04:28:00|2244.98|2243.48|2244.87|2243.37|2245.06|2243.56|2244.84|2243.34|0
1643084890000|2022-01-25 04:28:10|2244.93|2243.43|2244.87|2243.37|2244.97|2243.47|2244.75|2243.25|0
1643084900000|2022-01-25 04:28:20|2244.9|2243.4|2245.09|2243.59|2245.09|2243.59|2244.9|2243.4|0
1643084910000|2022-01-25 04:28:30|2245.13|2243.63|2245.3|2243.8|2245.3|2243.8|2245.13|2243.63|0
1643084920000|2022-01-25 04:28:40|2245.33|2243.83|2245.51|2244.01|2245.6|2244.1|2245.33|2243.83|0
1643084930000|2022-01-25 04:28:50|2245.54|2244.04|2245.6|2244.1|2245.6|2244.1|2245.51|2244.01|0
1643084940000|2022-01-25 04:29:00|2245.56|2244.06|2245.6|2244.1|2245.6|2244.1|2245.51|2244.01|0
1643084950000|2022-01-25 04:29:10|2245.56|2244.06|2245.51|2244.01|2245.6|2244.1|2245.51|2244.01|0
1643084960000|2022-01-25 04:29:20|2245.54|2244.04|2245.6|2244.1|2245.6|2244.1|2245.51|2244.01|0
1643084970000|2022-01-25 04:29:30|2245.63|2244.13|2245.72|2244.22|2245.72|2244.22|2245.63|2244.13|0
1643084980000|2022-01-25 04:29:40|2245.71|2244.21|2245.02|2243.52|2245.71|2244.21|2245.02|2243.52|0
1643084990000|2022-01-25 04:29:50|2245.05|2243.55|2245.11|2243.61|2245.11|2243.61|2245.02|2243.52|0
1643085000000|2022-01-25 04:30:00|2245.08|2243.58|2245.23|2243.73|2245.44|2243.94|2245|2243.5|0
1643085010000|2022-01-25 04:30:10|2245.3|2243.8|2245.55|2244.05|2245.55|2244.05|2245.23|2243.73|0
1643085020000|2022-01-25 04:30:20|2245.56|2244.06|2245.46|2243.96|2245.56|2244.06|2245.45|2243.95|0
1643085030000|2022-01-25 04:30:30|2245.55|2244.05|2245.69|2244.19|2245.69|2244.19|2245.55|2244.05|0
1643085040000|2022-01-25 04:30:40|2245.72|2244.22|2245.92|2244.42|2245.92|2244.42|2245.72|2244.22|0
1643085050000|2022-01-25 04:30:50|2245.86|2244.36|2245.79|2244.29|2245.92|2244.42|2245.72|2244.22|0
1643085070000|2022-01-25 04:31:10|2245.76|2244.26|2245.69|2244.19|2245.76|2244.26|2245.69|2244.19|0
1643085080000|2022-01-25 04:31:20|2245.7|2244.2|2245.79|2244.29|2245.79|2244.29|2245.7|2244.2|0
1643085090000|2022-01-25 04:31:30|2245.83|2244.33|2245.69|2244.19|2245.91|2244.41|2245.69|2244.19|0
1643085100000|2022-01-25 04:31:40|2245.76|2244.26|2245.91|2244.41|2245.91|2244.41|2245.54|2244.04|0
1643085120000|2022-01-25 04:32:00|2245.89|2244.39|2245.89|2244.39|2245.89|2244.39|2245.89|2244.39|0
1643085130000|2022-01-25 04:32:10|2245.88|2244.38|2245.89|2244.39|2245.89|2244.39|2245.67|2244.17|0
1643085140000|2022-01-25 04:32:20|2245.88|2244.38|2245.76|2244.26|2245.88|2244.38|2245.75|2244.25|0
1643085150000|2022-01-25 04:32:30|2245.73|2244.23|2245.51|2244.01|2245.73|2244.23|2245.51|2244.01|0
1643085160000|2022-01-25 04:32:40|2245.48|2243.98|2245.63|2244.13|2245.63|2244.13|2245.3|2243.8|0
1643085170000|2022-01-25 04:32:50|2245.64|2244.14|2245.64|2244.14|2245.85|2244.35|2245.64|2244.14|0
1643085180000|2022-01-25 04:33:00|2245.68|2244.18|2245.41|2243.91|2245.73|2244.23|2245.41|2243.91|0
1643085190000|2022-01-25 04:33:10|2245.44|2243.94|2245.29|2243.79|2245.51|2244.01|2245.29|2243.79|0
1643085200000|2022-01-25 04:33:20|2245.25|2243.75|2244.81|2243.31|2245.25|2243.75|2244.72|2243.22|0
1643085210000|2022-01-25 04:33:30|2244.83|2243.33|2244.95|2243.45|2244.96|2243.46|2244.74|2243.24|0
1643085220000|2022-01-25 04:33:40|2244.91|2243.41|2244.47|2242.97|2244.91|2243.41|2244.47|2242.97|0
1643085230000|2022-01-25 04:33:50|2244.43|2242.93|2244.37|2242.87|2244.43|2242.93|2244.25|2242.75|0
1643085240000|2022-01-25 04:34:00|2244.38|2242.88|2244.28|2242.78|2244.49|2242.99|2244.28|2242.78|0
1643085250000|2022-01-25 04:34:10|2244.3|2242.8|2244.28|2242.78|2244.3|2242.8|2244.28|2242.78|0
1643085260000|2022-01-25 04:34:20|2244.27|2242.77|2243.29|2241.79|2244.27|2242.77|2243.29|2241.79|0
1643085270000|2022-01-25 04:34:30|2243.17|2241.67|2243.32|2241.82|2243.57|2242.07|2243.08|2241.58|0
1643085280000|2022-01-25 04:34:40|2243.35|2241.85|2242.84|2241.34|2243.53|2242.03|2242.83|2241.33|0
1643085290000|2022-01-25 04:34:50|2242.83|2241.33|2242.43|2240.93|2243.05|2241.55|2242.43|2240.93|0
1643085300000|2022-01-25 04:35:00|2242.47|2240.97|2242.56|2241.06|2242.8|2241.3|2242.44|2240.94|0
1643085310000|2022-01-25 04:35:10|2242.58|2241.08|2242.79|2241.29|2242.79|2241.29|2242.58|2241.08|0
1643085320000|2022-01-25 04:35:20|2242.86|2241.36|2242.73|2241.23|2243.02|2241.52|2242.62|2241.12|0
1643085330000|2022-01-25 04:35:30|2242.71|2241.21|2243.07|2241.57|2243.08|2241.58|2242.71|2241.21|0
1643085340000|2022-01-25 04:35:40|2243.03|2241.53|2243.08|2241.58|2243.08|2241.58|2242.95|2241.45|0
1643085350000|2022-01-25 04:35:50|2243.07|2241.57|2243.07|2241.57|2243.08|2241.58|2242.93|2241.43|0
1643085360000|2022-01-25 04:36:00|2243.03|2241.53|2243.05|2241.55|2243.29|2241.79|2242.94|2241.44|0
1643085370000|2022-01-25 04:36:10|2243.02|2241.52|2243.05|2241.55|2243.16|2241.66|2242.93|2241.43|0
1643085380000|2022-01-25 04:36:20|2243.04|2241.54|2243.16|2241.66|2243.16|2241.66|2243.04|2241.54|0
1643085390000|2022-01-25 04:36:30|2243.19|2241.69|2242.7|2241.2|2243.29|2241.79|2242.7|2241.2|0
1643085400000|2022-01-25 04:36:40|2242.66|2241.16|2242.58|2241.08|2242.69|2241.19|2242.58|2241.08|0
1643085410000|2022-01-25 04:36:50|2242.54|2241.04|2242.08|2240.58|2242.58|2241.08|2242.08|2240.58|0
1643085420000|2022-01-25 04:37:00|2242.07|2240.57|2242.36|2240.86|2242.37|2240.87|2241.71|2240.21|0
1643085430000|2022-01-25 04:37:10|2242.32|2240.82|2241.93|2240.43|2242.32|2240.82|2241.91|2240.41|0
1643085440000|2022-01-25 04:37:20|2241.92|2240.42|2241.92|2240.42|2241.94|2240.44|2241.79|2240.29|0
1643085450000|2022-01-25 04:37:30|2241.95|2240.45|2241.89|2240.39|2242.01|2240.51|2241.88|2240.38|0
1643085460000|2022-01-25 04:37:40|2241.88|2240.38|2241.58|2240.08|2242.12|2240.62|2241.44|2239.94|0
1643085470000|2022-01-25 04:37:50|2241.62|2240.12|2241.58|2240.08|2241.69|2240.19|2241.44|2239.94|0
1643085480000|2022-01-25 04:38:00|2241.67|2240.17|2241.24|2239.74|2241.79|2240.29|2241.23|2239.73|0
1643085490000|2022-01-25 04:38:10|2241.23|2239.73|2241.11|2239.61|2241.23|2239.73|2240.9|2239.4|0
1643085500000|2022-01-25 04:38:20|2241|2239.5|2241.36|2239.86|2241.46|2239.96|2241|2239.5|0
1643085510000|2022-01-25 04:38:30|2241.37|2239.87|2241.47|2239.97|2241.47|2239.97|2241.37|2239.87|0
1643085520000|2022-01-25 04:38:40|2241.5|2240|2241.94|2240.44|2241.94|2240.44|2241.5|2240|0
1643085530000|2022-01-25 04:38:50|2241.91|2240.41|2241.47|2239.97|2241.91|2240.41|2241.39|2239.89|0
1643085540000|2022-01-25 04:39:00|2241.46|2239.96|2241.46|2239.96|2241.46|2239.96|2241.11|2239.61|0
1643085550000|2022-01-25 04:39:10|2241.49|2239.99|2241.23|2239.73|2241.57|2240.07|2241.13|2239.63|0
1643085560000|2022-01-25 04:39:20|2241.22|2239.72|2241.5|2240|2241.59|2240.09|2241.22|2239.72|0
1643085570000|2022-01-25 04:39:30|2241.59|2240.09|2241.47|2239.97|2241.6|2240.1|2241.47|2239.97|0
1643085580000|2022-01-25 04:39:40|2241.44|2239.94|2241.57|2240.07|2241.57|2240.07|2241.35|2239.85|0
1643085590000|2022-01-25 04:39:50|2241.53|2240.03|2241.46|2239.96|2241.53|2240.03|2241.34|2239.84|0
1643085600000|2022-01-25 04:40:00|2241.49|2239.99|2241.11|2239.61|2241.59|2240.09|2241.11|2239.61|0
1643085610000|2022-01-25 04:40:10|2241.07|2239.57|2241.04|2239.54|2241.07|2239.57|2240.47|2238.97|0
1643085620000|2022-01-25 04:40:20|2240.92|2239.42|2241.06|2239.56|2241.29|2239.79|2240.83|2239.33|0
1643085630000|2022-01-25 04:40:30|2241.02|2239.52|2241.29|2239.79|2241.31|2239.81|2240.94|2239.44|0
1643085640000|2022-01-25 04:40:40|2241.26|2239.76|2241.06|2239.56|2241.29|2239.79|2241.06|2239.56|0
1643085650000|2022-01-25 04:40:50|2241.09|2239.59|2241.05|2239.55|2241.29|2239.79|2241.05|2239.55|0
1643085660000|2022-01-25 04:41:00|2241.04|2239.54|2241.15|2239.65|2241.15|2239.65|2240.8|2239.3|0
1643085670000|2022-01-25 04:41:10|2241.12|2239.62|2241.59|2240.09|2241.68|2240.18|2240.94|2239.44|0
1643085680000|2022-01-25 04:41:20|2241.56|2240.06|2240.97|2239.47|2241.56|2240.06|2240.88|2239.38|0
1643085690000|2022-01-25 04:41:30|2240.94|2239.44|2240.86|2239.36|2240.94|2239.44|2240.63|2239.13|0
1643085700000|2022-01-25 04:41:40|2240.85|2239.35|2240.65|2239.15|2240.85|2239.35|2240.17|2238.67|0
1643085710000|2022-01-25 04:41:50|2240.7|2239.2|2240.58|2239.08|2240.7|2239.2|2240.58|2239.08|0
1643085720000|2022-01-25 04:42:00|2240.6|2239.1|2240.47|2238.97|2240.6|2239.1|2240.46|2238.96|0
1643085730000|2022-01-25 04:42:10|2240.48|2238.98|2240.75|2239.25|2240.86|2239.36|2240.47|2238.97|0
1643085740000|2022-01-25 04:42:20|2240.78|2239.28|2240.86|2239.36|2240.86|2239.36|2240.78|2239.28|0
1643085750000|2022-01-25 04:42:30|2240.83|2239.33|2240.75|2239.25|2240.88|2239.38|2240.75|2239.25|0
1643085770000|2022-01-25 04:42:50|2240.76|2239.26|2240.89|2239.39|2241|2239.5|2240.74|2239.24|0
1643085780000|2022-01-25 04:43:00|2240.86|2239.36|2240.98|2239.48|2241|2239.5|2240.76|2239.26|0
1643085790000|2022-01-25 04:43:10|2240.89|2239.39|2240.88|2239.38|2240.99|2239.49|2240.88|2239.38|0
1643085800000|2022-01-25 04:43:20|2240.86|2239.36|2240.88|2239.38|2240.88|2239.38|2240.86|2239.36|0
1643085810000|2022-01-25 04:43:30|2240.92|2239.42|2240.42|2238.92|2240.97|2239.47|2240.42|2238.92|0
1643085820000|2022-01-25 04:43:40|2240.43|2238.93|2240.67|2239.17|2240.86|2239.36|2240.43|2238.93|0
1643085830000|2022-01-25 04:43:50|2240.68|2239.18|2240.65|2239.15|2241|2239.5|2240.65|2239.15|0
1643085840000|2022-01-25 04:44:00|2240.66|2239.16|2240.37|2238.87|2240.66|2239.16|2239.9|2238.4|0
1643085850000|2022-01-25 04:44:10|2240.26|2238.76|2240.48|2238.98|2240.49|2238.99|2240.24|2238.74|0
1643085860000|2022-01-25 04:44:20|2240.44|2238.94|2240.63|2239.13|2240.63|2239.13|2240.38|2238.88|0
1643085870000|2022-01-25 04:44:30|2240.64|2239.14|2240.98|2239.48|2241.1|2239.6|2240.64|2239.14|0
1643085880000|2022-01-25 04:44:40|2240.97|2239.47|2240.97|2239.47|2241.11|2239.61|2240.88|2239.38|0
1643085890000|2022-01-25 04:44:50|2240.98|2239.48|2241.11|2239.61|2241.2|2239.7|2240.98|2239.48|0
1643085900000|2022-01-25 04:45:00|2241.04|2239.54|2240.61|2239.11|2241.04|2239.54|2240.4|2238.9|0
1643085910000|2022-01-25 04:45:10|2240.62|2239.12|2240.63|2239.13|2240.83|2239.33|2240.61|2239.11|0
1643085920000|2022-01-25 04:45:20|2240.66|2239.16|2240.98|2239.48|2241.1|2239.6|2240.66|2239.16|0
1643085930000|2022-01-25 04:45:30|2240.89|2239.39|2241.57|2240.07|2241.57|2240.07|2240.88|2239.38|0
1643085940000|2022-01-25 04:45:40|2241.59|2240.09|2241.8|2240.3|2241.8|2240.3|2241.59|2240.09|0
1643085950000|2022-01-25 04:45:50|2241.79|2240.29|2241.77|2240.27|2241.89|2240.39|2241.77|2240.27|0
1643085960000|2022-01-25 04:46:00|2241.81|2240.31|2241.81|2240.31|2242.03|2240.53|2241.78|2240.28|0
1643085970000|2022-01-25 04:46:10|2241.8|2240.3|2241.8|2240.3|2241.8|2240.3|2241.8|2240.3|0
1643085980000|2022-01-25 04:46:20|2241.81|2240.31|2241.8|2240.3|2241.81|2240.31|2241.8|2240.3|0
1643085990000|2022-01-25 04:46:30|2241.78|2240.28|2241.66|2240.16|2241.78|2240.28|2241.66|2240.16|0
1643086000000|2022-01-25 04:46:40|2241.73|2240.23|2241.87|2240.37|2241.87|2240.37|2241.73|2240.23|0
1643086010000|2022-01-25 04:46:50|2241.84|2240.34|2241.87|2240.37|2241.87|2240.37|2241.78|2240.28|0
1643086020000|2022-01-25 04:47:00|2241.91|2240.41|2241.52|2240.02|2242|2240.5|2241.4|2239.9|0
1643086030000|2022-01-25 04:47:10|2241.55|2240.05|2241.62|2240.12|2241.62|2240.12|2241.52|2240.02|0
1643086040000|2022-01-25 04:47:20|2241.59|2240.09|2241.29|2239.79|2241.61|2240.11|2241.29|2239.79|0
1643086050000|2022-01-25 04:47:30|2241.32|2239.82|2241.28|2239.78|2241.61|2240.11|2241.28|2239.78|0
1643086060000|2022-01-25 04:47:40|2241.31|2239.81|2241.27|2239.77|2241.38|2239.88|2241.26|2239.76|0
1643086070000|2022-01-25 04:47:50|2241.31|2239.81|2241.26|2239.76|2241.37|2239.87|2241.26|2239.76|0
1643086080000|2022-01-25 04:48:00|2241.3|2239.8|2241.36|2239.86|2241.38|2239.88|2241.28|2239.78|0
1643086090000|2022-01-25 04:48:10|2241.37|2239.87|2241.63|2240.13|2241.63|2240.13|2241.37|2239.87|0
1643086100000|2022-01-25 04:48:20|2241.77|2240.27|2242.11|2240.61|2242.23|2240.73|2241.77|2240.27|0
1643086110000|2022-01-25 04:48:30|2242.1|2240.6|2242.11|2240.61|2242.11|2240.61|2242.09|2240.59|0
1643086120000|2022-01-25 04:48:40|2242.1|2240.6|2242.23|2240.73|2242.23|2240.73|2242.1|2240.6|0
1643086130000|2022-01-25 04:48:50|2242.24|2240.74|2242.07|2240.57|2242.24|2240.74|2242.07|2240.57|0
1643086140000|2022-01-25 04:49:00|2242.02|2240.52|2241.94|2240.44|2242.02|2240.52|2241.89|2240.39|0
1643086150000|2022-01-25 04:49:10|2242.02|2240.52|2242.25|2240.75|2242.25|2240.75|2241.8|2240.3|0
1643086160000|2022-01-25 04:49:20|2242.24|2240.74|2242.18|2240.68|2242.4|2240.9|2242.11|2240.61|0
1643086170000|2022-01-25 04:49:30|2242.17|2240.67|2242.27|2240.77|2242.4|2240.9|2242.15|2240.65|0
1643086180000|2022-01-25 04:49:40|2242.24|2240.74|2242.03|2240.53|2242.24|2240.74|2241.93|2240.43|0
1643086190000|2022-01-25 04:49:50|2242|2240.5|2241.92|2240.42|2242.02|2240.52|2241.69|2240.19|0
1643086200000|2022-01-25 04:50:00|2241.91|2240.41|2241.71|2240.21|2241.93|2240.43|2241.71|2240.21|0
1643086210000|2022-01-25 04:50:10|2241.72|2240.22|2241.81|2240.31|2241.94|2240.44|2241.72|2240.22|0
1643086220000|2022-01-25 04:50:20|2241.78|2240.28|2241.71|2240.21|2241.78|2240.28|2241.71|2240.21|0
1643086230000|2022-01-25 04:50:30|2241.74|2240.24|2241.56|2240.06|2241.8|2240.3|2241.55|2240.05|0
1643086240000|2022-01-25 04:50:40|2241.59|2240.09|2241.68|2240.18|2241.78|2240.28|2241.55|2240.05|0
1643086250000|2022-01-25 04:50:50|2241.71|2240.21|2241.69|2240.19|2241.91|2240.41|2241.68|2240.18|0
1643086260000|2022-01-25 04:51:00|2241.68|2240.18|2241.46|2239.96|2241.78|2240.28|2241.46|2239.96|0
1643086270000|2022-01-25 04:51:10|2241.34|2239.84|2241.09|2239.59|2241.34|2239.84|2241.09|2239.59|0
1643086280000|2022-01-25 04:51:20|2241.12|2239.62|2241.32|2239.82|2241.32|2239.82|2241.12|2239.62|0
1643086290000|2022-01-25 04:51:30|2241.29|2239.79|2241.07|2239.57|2241.32|2239.82|2241.07|2239.57|0
1643086300000|2022-01-25 04:51:40|2241.06|2239.56|2241.29|2239.79|2241.29|2239.79|2240.97|2239.47|0
1643086310000|2022-01-25 04:51:50|2241.26|2239.76|2241.7|2240.2|2241.7|2240.2|2241.2|2239.7|0
1643086320000|2022-01-25 04:52:00|2241.75|2240.25|2241.65|2240.15|2241.75|2240.25|2241.65|2240.15|0
1643086330000|2022-01-25 04:52:10|2241.66|2240.16|2241.66|2240.16|2241.66|2240.16|2241.66|2240.16|0
1643086340000|2022-01-25 04:52:20|2241.65|2240.15|2242.14|2240.64|2242.14|2240.64|2241.65|2240.15|0
1643086350000|2022-01-25 04:52:30|2242.17|2240.67|2242.37|2240.87|2242.37|2240.87|2242.15|2240.65|0
1643086360000|2022-01-25 04:52:40|2242.39|2240.89|2242.03|2240.53|2242.39|2240.89|2242.03|2240.53|0
1643086370000|2022-01-25 04:52:50|2242.02|2240.52|2241.91|2240.41|2242.02|2240.52|2241.68|2240.18|0
1643086380000|2022-01-25 04:53:00|2241.87|2240.37|2241.69|2240.19|2241.87|2240.37|2241.69|2240.19|0
1643086390000|2022-01-25 04:53:10|2241.68|2240.18|2241.55|2240.05|2241.68|2240.18|2241.45|2239.95|0
1643086400000|2022-01-25 04:53:20|2241.46|2239.96|2241.44|2239.94|2241.55|2240.05|2241.33|2239.83|0
1643086410000|2022-01-25 04:53:30|2241.43|2239.93|2241.46|2239.96|2241.54|2240.04|2241.22|2239.72|0
1643086430000|2022-01-25 04:53:50|2241.47|2239.97|2241.46|2239.96|2241.68|2240.18|2241.46|2239.96|0
1643086440000|2022-01-25 04:54:00|2241.49|2239.99|2241.22|2239.72|2241.55|2240.05|2241.09|2239.59|0
1643086450000|2022-01-25 04:54:10|2241.18|2239.68|2240.99|2239.49|2241.23|2239.73|2240.86|2239.36|0
1643086460000|2022-01-25 04:54:20|2240.98|2239.48|2241.02|2239.52|2241.02|2239.52|2240.75|2239.25|0
1643086470000|2022-01-25 04:54:30|2241.05|2239.55|2241.12|2239.62|2241.3|2239.8|2241|2239.5|0
1643086480000|2022-01-25 04:54:40|2241.15|2239.65|2241.25|2239.75|2241.34|2239.84|2241.15|2239.65|0
1643086490000|2022-01-25 04:54:50|2241.28|2239.78|2241.25|2239.75|2241.48|2239.98|2241.25|2239.75|0
1643086500000|2022-01-25 04:55:00|2241.13|2239.63|2241.57|2240.07|2241.57|2240.07|2241.13|2239.63|0
1643086510000|2022-01-25 04:55:10|2241.61|2240.11|2241.96|2240.46|2241.96|2240.46|2241.61|2240.11|0
1643086520000|2022-01-25 04:55:20|2241.99|2240.49|2241.95|2240.45|2242.18|2240.68|2241.94|2240.44|0
1643086530000|2022-01-25 04:55:30|2242.04|2240.54|2242.18|2240.68|2242.18|2240.68|2242.04|2240.54|0
1643086540000|2022-01-25 04:55:40|2242.17|2240.67|2241.94|2240.44|2242.17|2240.67|2241.94|2240.44|0
1643086550000|2022-01-25 04:55:50|2241.93|2240.43|2241.8|2240.3|2241.94|2240.44|2241.8|2240.3|0
1643086560000|2022-01-25 04:56:00|2241.84|2240.34|2242.02|2240.52|2242.05|2240.55|2241.84|2240.34|0
1643086570000|2022-01-25 04:56:10|2242.03|2240.53|2241.79|2240.29|2242.03|2240.53|2241.78|2240.28|0
1643086580000|2022-01-25 04:56:20|2241.8|2240.3|2241.8|2240.3|2241.91|2240.41|2241.8|2240.3|0
1643086590000|2022-01-25 04:56:30|2241.76|2240.26|2241.8|2240.3|2241.8|2240.3|2241.69|2240.19|0
1643086600000|2022-01-25 04:56:40|2241.83|2240.33|2242.15|2240.65|2242.15|2240.65|2241.83|2240.33|0
1643086610000|2022-01-25 04:56:50|2242.17|2240.67|2242.15|2240.65|2242.37|2240.87|2241.92|2240.42|0
1643086620000|2022-01-25 04:57:00|2242.14|2240.64|2242.03|2240.53|2242.14|2240.64|2242.03|2240.53|0
1643086630000|2022-01-25 04:57:10|2242.07|2240.57|2242.15|2240.65|2242.15|2240.65|2242.07|2240.57|0
1643086640000|2022-01-25 04:57:20|2242.19|2240.69|2242.26|2240.76|2242.26|2240.76|2242.15|2240.65|0
1643086650000|2022-01-25 04:57:30|2242.27|2240.77|2242.63|2241.13|2242.64|2241.14|2242.26|2240.76|0
1643086660000|2022-01-25 04:57:40|2242.59|2241.09|2242.4|2240.9|2242.59|2241.09|2242.39|2240.89|0
1643086670000|2022-01-25 04:57:50|2242.39|2240.89|2242.03|2240.53|2242.39|2240.89|2241.93|2240.43|0
1643086680000|2022-01-25 04:58:00|2242.04|2240.54|2242.37|2240.87|2242.37|2240.87|2242.04|2240.54|0
1643086690000|2022-01-25 04:58:10|2242.39|2240.89|2242.89|2241.39|2242.89|2241.39|2242.39|2240.89|0
1643086700000|2022-01-25 04:58:20|2242.93|2241.43|2242.74|2241.24|2242.98|2241.48|2242.64|2241.14|0
1643086710000|2022-01-25 04:58:30|2242.65|2241.15|2242.4|2240.9|2242.74|2241.24|2242.39|2240.89|0
1643086720000|2022-01-25 04:58:40|2242.39|2240.89|2242.46|2240.96|2242.49|2240.99|2242.27|2240.77|0
1643086730000|2022-01-25 04:58:50|2242.4|2240.9|2242.18|2240.68|2242.49|2240.99|2242.17|2240.67|0
1643086740000|2022-01-25 04:59:00|2242.22|2240.72|2242.18|2240.68|2242.4|2240.9|2242.18|2240.68|0
1643086750000|2022-01-25 04:59:10|2242.19|2240.69|2242.18|2240.68|2242.2|2240.7|2242.18|2240.68|0
1643086760000|2022-01-25 04:59:20|2242.17|2240.67|2242.18|2240.68|2242.18|2240.68|2242.17|2240.67|0
1643086770000|2022-01-25 04:59:30|2242.19|2240.69|2242.21|2240.71|2242.21|2240.71|2242.18|2240.68|0
1643086780000|2022-01-25 04:59:40|2242.24|2240.74|2242.43|2240.93|2242.54|2241.04|2242.24|2240.74|0
1643086790000|2022-01-25 04:59:50|2242.52|2241.02|2242.31|2240.81|2242.52|2241.02|2242.31|2240.81|0
1643086800000|2022-01-25 05:00:00|2242.3|2240.8|2242.28|2240.78|2242.43|2240.93|2242.08|2240.58|0
1643086810000|2022-01-25 05:00:10|2242.22|2240.72|2241.97|2240.47|2242.22|2240.72|2241.97|2240.47|0
1643086820000|2022-01-25 05:00:20|2241.96|2240.46|2241.62|2240.12|2241.96|2240.46|2241.53|2240.03|0
1643086830000|2022-01-25 05:00:30|2241.6|2240.1|2241.05|2239.55|2241.75|2240.25|2241.05|2239.55|0
1643086840000|2022-01-25 05:00:40|2241.08|2239.58|2240.86|2239.36|2241.17|2239.67|2240.84|2239.34|0
1643086850000|2022-01-25 05:00:50|2240.85|2239.35|2240.8|2239.3|2240.85|2239.35|2240.62|2239.12|0
1643086860000|2022-01-25 05:01:00|2240.72|2239.22|2240.85|2239.35|2240.85|2239.35|2240.61|2239.11|0
1643086870000|2022-01-25 05:01:10|2240.81|2239.31|2240.56|2239.06|2240.86|2239.36|2240.56|2239.06|0
1643086880000|2022-01-25 05:01:20|2240.42|2238.92|2238.56|2237.06|2240.42|2238.92|2238.49|2236.99|0
1643086890000|2022-01-25 05:01:30|2238.71|2237.21|2239.27|2237.77|2239.49|2237.99|2238.7|2237.2|0
1643086900000|2022-01-25 05:01:40|2239.3|2237.8|2239.39|2237.89|2239.65|2238.15|2239.16|2237.66|0
1643086910000|2022-01-25 05:01:50|2239.4|2237.9|2238.96|2237.46|2239.53|2238.03|2238.96|2237.46|0
1643086920000|2022-01-25 05:02:00|2238.93|2237.43|2238.28|2236.78|2239.05|2237.55|2238.28|2236.78|0
1643086930000|2022-01-25 05:02:10|2238.27|2236.77|2238.5|2237|2238.51|2237.01|2238.27|2236.77|0
1643086940000|2022-01-25 05:02:20|2238.46|2236.96|2238.13|2236.63|2238.46|2236.96|2238.07|2236.57|0
1643086950000|2022-01-25 05:02:30|2238.12|2236.62|2238.25|2236.75|2238.25|2236.75|2238|2236.5|0
1643086960000|2022-01-25 05:02:40|2238.21|2236.71|2238.12|2236.62|2238.26|2236.76|2238.03|2236.53|0
1643086970000|2022-01-25 05:02:50|2238.13|2236.63|2239.33|2237.83|2239.33|2237.83|2238.13|2236.63|0
1643086980000|2022-01-25 05:03:00|2239.34|2237.84|2239.9|2238.4|2240.03|2238.53|2239.33|2237.83|0
1643086990000|2022-01-25 05:03:10|2239.93|2238.43|2240.12|2238.62|2240.12|2238.62|2239.79|2238.29|0
1643087000000|2022-01-25 05:03:20|2240.08|2238.58|2240.02|2238.52|2240.12|2238.62|2240|2238.5|0
1643087010000|2022-01-25 05:03:30|2239.99|2238.49|2240.01|2238.51|2240.01|2238.51|2239.79|2238.29|0
1643087020000|2022-01-25 05:03:40|2239.98|2238.48|2239.66|2238.16|2239.98|2238.48|2239.54|2238.04|0
1643087030000|2022-01-25 05:03:50|2239.67|2238.17|2239.45|2237.95|2239.76|2238.26|2239.31|2237.81|0
1643087040000|2022-01-25 05:04:00|2239.41|2237.91|2240.01|2238.51|2240.01|2238.51|2239.33|2237.83|0
1643087050000|2022-01-25 05:04:10|2239.98|2238.48|2240.29|2238.79|2240.42|2238.92|2239.92|2238.42|0
1643087060000|2022-01-25 05:04:20|2240.32|2238.82|2240.21|2238.71|2240.42|2238.92|2240.19|2238.69|0
1643087070000|2022-01-25 05:04:30|2240.23|2238.73|2240.29|2238.79|2240.53|2239.03|2240.21|2238.71|0
1643087080000|2022-01-25 05:04:40|2240.2|2238.7|2240.51|2239.01|2240.54|2239.04|2240.18|2238.68|0
1643087090000|2022-01-25 05:04:50|2240.45|2238.95|2240.43|2238.93|2240.54|2239.04|2240.42|2238.92|0
1643087100000|2022-01-25 05:05:00|2240.42|2238.92|2240.3|2238.8|2240.42|2238.92|2240.19|2238.69|0
1643087110000|2022-01-25 05:05:10|2240.42|2238.92|2240.67|2239.17|2240.76|2239.26|2240.32|2238.82|0
1643087120000|2022-01-25 05:05:20|2240.69|2239.19|2240.53|2239.03|2240.9|2239.4|2240.44|2238.94|0
1643087130000|2022-01-25 05:05:30|2240.54|2239.04|2240.9|2239.4|2241.22|2239.72|2240.53|2239.03|0
1643087140000|2022-01-25 05:05:40|2240.86|2239.36|2240.67|2239.17|2240.9|2239.4|2240.53|2239.03|0
1643087150000|2022-01-25 05:05:50|2240.66|2239.16|2240.45|2238.95|2240.66|2239.16|2240.3|2238.8|0
1643087160000|2022-01-25 05:06:00|2240.44|2238.94|2240.7|2239.2|2240.81|2239.31|2240.44|2238.94|0
1643087170000|2022-01-25 05:06:10|2240.69|2239.19|2240.7|2239.2|2240.81|2239.31|2240.69|2239.19|0
1643087180000|2022-01-25 05:06:20|2240.74|2239.24|2240.79|2239.29|2241.13|2239.63|2240.74|2239.24|0
1643087190000|2022-01-25 05:06:30|2240.83|2239.33|2240.92|2239.42|2241.02|2239.52|2240.79|2239.29|0
1643087200000|2022-01-25 05:06:40|2240.91|2239.41|2242.38|2240.88|2242.6|2241.1|2240.91|2239.41|0
1643087210000|2022-01-25 05:06:50|2242.36|2240.86|2242.42|2240.92|2243.04|2241.54|2242.36|2240.86|0
1643087220000|2022-01-25 05:07:00|2242.36|2240.86|2242.22|2240.72|2242.8|2241.3|2242.21|2240.71|0
1643087230000|2022-01-25 05:07:10|2242.34|2240.84|2242.38|2240.88|2243.05|2241.55|2242.34|2240.84|0
1643087240000|2022-01-25 05:07:20|2242.39|2240.89|2242.22|2240.72|2242.48|2240.98|2242.22|2240.72|0
1643087250000|2022-01-25 05:07:30|2242.19|2240.69|2242.14|2240.64|2242.24|2240.74|2242|2240.5|0
1643087260000|2022-01-25 05:07:40|2242.11|2240.61|2242.15|2240.65|2242.24|2240.74|2242|2240.5|0
1643087270000|2022-01-25 05:07:50|2242.22|2240.72|2242.34|2240.84|2242.36|2240.86|2242.12|2240.62|0
1643087280000|2022-01-25 05:08:00|2242.36|2240.86|2242.35|2240.85|2242.56|2241.06|2242.2|2240.7|0
1643087290000|2022-01-25 05:08:10|2242.4|2240.9|2242.4|2240.9|2242.54|2241.04|2242.07|2240.57|0
1643087300000|2022-01-25 05:08:20|2242.44|2240.94|2242.54|2241.04|2242.63|2241.13|2242.3|2240.8|0
1643087310000|2022-01-25 05:08:30|2242.57|2241.07|2242.98|2241.48|2242.98|2241.48|2242.57|2241.07|0
1643087320000|2022-01-25 05:08:40|2242.97|2241.47|2242.77|2241.27|2242.97|2241.47|2242.33|2240.83|0
1643087330000|2022-01-25 05:08:50|2242.74|2241.24|2242.65|2241.15|2242.74|2241.24|2242.55|2241.05|0
1643087340000|2022-01-25 05:09:00|2242.62|2241.12|2242.54|2241.04|2242.65|2241.15|2242.2|2240.7|0
1643087350000|2022-01-25 05:09:10|2242.55|2241.05|2243.94|2242.44|2243.94|2242.44|2242.55|2241.05|0
1643087360000|2022-01-25 05:09:20|2243.95|2242.45|2243.76|2242.26|2243.98|2242.48|2243.73|2242.23|0
1643087370000|2022-01-25 05:09:30|2243.72|2242.22|2243.73|2242.23|2243.94|2242.44|2243.37|2241.87|0
1643087380000|2022-01-25 05:09:40|2243.72|2242.22|2243.6|2242.1|2243.96|2242.46|2243.6|2242.1|0
1643087390000|2022-01-25 05:09:50|2243.56|2242.06|2243.55|2242.05|2243.6|2242.1|2243.12|2241.62|0
1643087400000|2022-01-25 05:10:00|2243.57|2242.07|2243.81|2242.31|2243.94|2242.44|2243.46|2241.96|0
1643087410000|2022-01-25 05:10:10|2243.85|2242.35|2243.84|2242.34|2243.94|2242.44|2243.79|2242.29|0
1643087420000|2022-01-25 05:10:20|2243.94|2242.44|2243.92|2242.42|2244.15|2242.65|2243.78|2242.28|0
1643087430000|2022-01-25 05:10:30|2243.89|2242.39|2243.72|2242.22|2243.92|2242.42|2243.7|2242.2|0
1643087440000|2022-01-25 05:10:40|2243.78|2242.28|2244.34|2242.84|2244.35|2242.85|2243.78|2242.28|0
1643087450000|2022-01-25 05:10:50|2244.35|2242.85|2244.35|2242.85|2244.35|2242.85|2244.22|2242.72|0
1643087460000|2022-01-25 05:11:00|2244.32|2242.82|2244.01|2242.51|2244.32|2242.82|2243.91|2242.41|0
1643087470000|2022-01-25 05:11:10|2243.92|2242.42|2243.92|2242.42|2243.92|2242.42|2243.78|2242.28|0
1643087480000|2022-01-25 05:11:20|2243.94|2242.44|2243.94|2242.44|2243.94|2242.44|2243.81|2242.31|0
1643087490000|2022-01-25 05:11:30|2243.82|2242.32|2243.44|2241.94|2243.82|2242.32|2243.26|2241.76|0
1643087500000|2022-01-25 05:11:40|2243.36|2241.86|2243.03|2241.53|2243.48|2241.98|2243.03|2241.53|0
1643087510000|2022-01-25 05:11:50|2242.96|2241.46|2243.04|2241.54|2243.04|2241.54|2242.68|2241.18|0
1643087520000|2022-01-25 05:12:00|2243.11|2241.61|2243.28|2241.78|2243.36|2241.86|2243.03|2241.53|0
1643087530000|2022-01-25 05:12:10|2243.27|2241.77|2243.28|2241.78|2243.28|2241.78|2243.14|2241.64|0
1643087540000|2022-01-25 05:12:20|2243.25|2241.75|2243.16|2241.66|2243.28|2241.78|2243.06|2241.56|0
1643087550000|2022-01-25 05:12:30|2243.19|2241.69|2243.66|2242.16|2243.74|2242.24|2243.07|2241.57|0
1643087560000|2022-01-25 05:12:40|2243.74|2242.24|2243.73|2242.23|2243.74|2242.24|2243.73|2242.23|0
1643087570000|2022-01-25 05:12:50|2243.74|2242.24|2244.24|2242.74|2244.34|2242.84|2243.74|2242.24|0
1643087580000|2022-01-25 05:13:00|2244.27|2242.77|2244.58|2243.08|2244.71|2243.21|2244.27|2242.77|0
1643087590000|2022-01-25 05:13:10|2244.59|2243.09|2244.5|2243|2244.71|2243.21|2244.49|2242.99|0
1643087600000|2022-01-25 05:13:20|2244.49|2242.99|2244.59|2243.09|2244.59|2243.09|2244.48|2242.98|0
1643087610000|2022-01-25 05:13:30|2244.58|2243.08|2244.37|2242.87|2244.71|2243.21|2244.37|2242.87|0
1643087620000|2022-01-25 05:13:40|2244.34|2242.84|2244.27|2242.77|2244.34|2242.84|2244.05|2242.55|0
1643087630000|2022-01-25 05:13:50|2244.26|2242.76|2244.15|2242.65|2244.27|2242.77|2244.05|2242.55|0
1643087640000|2022-01-25 05:14:00|2244.18|2242.68|2244.14|2242.64|2244.27|2242.77|2244.03|2242.53|0
1643087650000|2022-01-25 05:14:10|2244.2|2242.7|2244.91|2243.41|2245|2243.5|2244.2|2242.7|0
1643087660000|2022-01-25 05:14:20|2245.01|2243.51|2245.34|2243.84|2245.56|2244.06|2245.01|2243.51|0
1643087670000|2022-01-25 05:14:30|2245.3|2243.8|2245.28|2243.78|2245.53|2244.03|2245.2|2243.7|0
1643087680000|2022-01-25 05:14:40|2245.31|2243.81|2245|2243.5|2245.41|2243.91|2244.99|2243.49|0
1643087690000|2022-01-25 05:14:50|2245.03|2243.53|2245|2243.5|2245.22|2243.72|2245|2243.5|0
1643087700000|2022-01-25 05:15:00|2244.96|2243.46|2244.65|2243.15|2245|2243.5|2244.54|2243.04|0
1643087710000|2022-01-25 05:15:10|2244.64|2243.14|2244.01|2242.51|2244.64|2243.14|2243.97|2242.47|0
1643087720000|2022-01-25 05:15:20|2244.09|2242.59|2244.09|2242.59|2244.2|2242.7|2244.08|2242.58|0
1643087730000|2022-01-25 05:15:30|2244.08|2242.58|2243.64|2242.14|2244.09|2242.59|2243.5|2242|0
1643087740000|2022-01-25 05:15:40|2243.65|2242.15|2243.42|2241.92|2243.86|2242.36|2243.42|2241.92|0
1643087750000|2022-01-25 05:15:50|2243.41|2241.91|2243.65|2242.15|2243.87|2242.37|2243.41|2241.91|0
1643087760000|2022-01-25 05:16:00|2243.66|2242.16|2243.75|2242.25|2243.75|2242.25|2243.42|2241.92|0
1643087770000|2022-01-25 05:16:10|2243.76|2242.26|2243.65|2242.15|2243.76|2242.26|2243.65|2242.15|0
1643087780000|2022-01-25 05:16:20|2243.54|2242.04|2243.42|2241.92|2243.54|2242.04|2243.29|2241.79|0
1643087790000|2022-01-25 05:16:30|2243.43|2241.93|2243.44|2241.94|2243.44|2241.94|2243.29|2241.79|0
1643087800000|2022-01-25 05:16:40|2243.4|2241.9|2243.07|2241.57|2243.42|2241.92|2243.07|2241.57|0
1643087810000|2022-01-25 05:16:50|2243.04|2241.54|2243.32|2241.82|2243.32|2241.82|2242.98|2241.48|0
1643087820000|2022-01-25 05:17:00|2243.36|2241.86|2242.86|2241.36|2243.44|2241.94|2242.77|2241.27|0
1643087830000|2022-01-25 05:17:10|2242.9|2241.4|2242.73|2241.23|2242.98|2241.48|2242.73|2241.23|0
1643087840000|2022-01-25 05:17:20|2242.74|2241.24|2242.71|2241.21|2242.95|2241.45|2242.71|2241.21|0
1643087850000|2022-01-25 05:17:30|2242.73|2241.23|2242.97|2241.47|2242.97|2241.47|2242.73|2241.23|0
1643087860000|2022-01-25 05:17:40|2243|2241.5|2243.17|2241.67|2243.17|2241.67|2243|2241.5|0
1643087870000|2022-01-25 05:17:50|2243.18|2241.68|2243.17|2241.67|2243.4|2241.9|2242.94|2241.44|0
1643087880000|2022-01-25 05:18:00|2243.21|2241.71|2243.4|2241.9|2243.4|2241.9|2243.16|2241.66|0
1643087890000|2022-01-25 05:18:10|2243.44|2241.94|2243.63|2242.13|2243.74|2242.24|2243.44|2241.94|0
1643087900000|2022-01-25 05:18:20|2243.62|2242.12|2243.41|2241.91|2243.62|2242.12|2243.4|2241.9|0
1643087910000|2022-01-25 05:18:30|2243.4|2241.9|2243.19|2241.69|2243.4|2241.9|2243.18|2241.68|0
1643087920000|2022-01-25 05:18:40|2243.28|2241.78|2243.4|2241.9|2243.41|2241.91|2243.27|2241.77|0
1643087940000|2022-01-25 05:19:00|2243.41|2241.91|2243.6|2242.1|2243.94|2242.44|2243.41|2241.91|0
1643087950000|2022-01-25 05:19:10|2243.63|2242.13|2243.71|2242.21|2243.71|2242.21|2243.61|2242.11|0
1643087960000|2022-01-25 05:19:20|2243.74|2242.24|2243.71|2242.21|2243.84|2242.34|2243.49|2241.99|0
1643087970000|2022-01-25 05:19:30|2243.74|2242.24|2244.09|2242.59|2244.18|2242.68|2243.74|2242.24|0
1643087980000|2022-01-25 05:19:40|2244.06|2242.56|2243.87|2242.37|2244.09|2242.59|2243.87|2242.37|0
1643087990000|2022-01-25 05:19:50|2243.86|2242.36|2243.88|2242.38|2243.97|2242.47|2243.74|2242.24|0
1643088000000|2022-01-25 05:20:00|2243.91|2242.41|2244.22|2242.72|2244.36|2242.86|2243.88|2242.38|0
1643088010000|2022-01-25 05:20:10|2244.21|2242.71|2243.9|2242.4|2244.23|2242.73|2243.74|2242.24|0
1643088020000|2022-01-25 05:20:20|2243.96|2242.46|2243.87|2242.37|2244.1|2242.6|2243.87|2242.37|0
1643088030000|2022-01-25 05:20:30|2243.83|2242.33|2243.88|2242.38|2243.98|2242.48|2243.74|2242.24|0
1643088040000|2022-01-25 05:20:40|2243.85|2242.35|2243.99|2242.49|2243.99|2242.49|2243.77|2242.27|0
1643088050000|2022-01-25 05:20:50|2244.02|2242.52|2244.36|2242.86|2244.36|2242.86|2244.02|2242.52|0
1643088060000|2022-01-25 05:21:00|2244.37|2242.87|2244.82|2243.32|2244.94|2243.44|2244.37|2242.87|0
1643088070000|2022-01-25 05:21:10|2244.86|2243.36|2244.83|2243.33|2244.94|2243.44|2244.82|2243.32|0
1643088080000|2022-01-25 05:21:20|2244.84|2243.34|2244.16|2242.66|2244.94|2243.44|2244.12|2242.62|0
1643088090000|2022-01-25 05:21:30|2244.21|2242.71|2244.36|2242.86|2244.58|2243.08|2244.21|2242.71|0
1643088100000|2022-01-25 05:21:40|2244.35|2242.85|2244.35|2242.85|2244.35|2242.85|2243.98|2242.48|0
1643088110000|2022-01-25 05:21:50|2244.34|2242.84|2244.35|2242.85|2244.35|2242.85|2244.12|2242.62|0
1643088120000|2022-01-25 05:22:00|2244.38|2242.88|2244.58|2243.08|2244.67|2243.17|2244.34|2242.84|0
1643088130000|2022-01-25 05:22:10|2244.61|2243.11|2245.04|2243.54|2245.14|2243.64|2244.61|2243.11|0
1643088140000|2022-01-25 05:22:20|2245|2243.5|2244.84|2243.34|2245.16|2243.66|2244.68|2243.18|0
1643088150000|2022-01-25 05:22:30|2244.87|2243.37|2245.05|2243.55|2245.17|2243.67|2244.85|2243.35|0
1643088160000|2022-01-25 05:22:40|2245.14|2243.64|2244.97|2243.47|2245.51|2244.01|2244.96|2243.46|0
1643088170000|2022-01-25 05:22:50|2245|2243.5|2245.01|2243.51|2245.33|2243.83|2244.88|2243.38|0
1643088180000|2022-01-25 05:23:00|2245.1|2243.6|2245.7|2244.2|2245.71|2244.21|2244.98|2243.48|0
1643088190000|2022-01-25 05:23:10|2245.66|2244.16|2245.24|2243.74|2245.66|2244.16|2245.24|2243.74|0
1643088200000|2022-01-25 05:23:20|2245.27|2243.77|2245.68|2244.18|2245.68|2244.18|2245.21|2243.71|0
1643088210000|2022-01-25 05:23:30|2245.69|2244.19|2245.55|2244.05|2245.69|2244.19|2245.42|2243.92|0
1643088220000|2022-01-25 05:23:40|2245.58|2244.08|2245.54|2244.04|2245.65|2244.15|2245.53|2244.03|0
1643088230000|2022-01-25 05:23:50|2245.58|2244.08|2245.66|2244.16|2245.79|2244.29|2245.54|2244.04|0
1643088240000|2022-01-25 05:24:00|2245.67|2244.17|2245.82|2244.32|2245.82|2244.32|2245.67|2244.17|0
1643088250000|2022-01-25 05:24:10|2245.81|2244.31|2245.45|2243.95|2245.91|2244.41|2245.45|2243.95|0
1643088260000|2022-01-25 05:24:20|2245.49|2243.99|2245.81|2244.31|2245.81|2244.31|2245.49|2243.99|0
1643088270000|2022-01-25 05:24:30|2245.77|2244.27|2245.82|2244.32|2245.82|2244.32|2245.59|2244.09|0
1643088280000|2022-01-25 05:24:40|2245.85|2244.35|2245.82|2244.32|2245.91|2244.41|2245.69|2244.19|0
1643088290000|2022-01-25 05:24:50|2245.81|2244.31|2245.25|2243.75|2245.81|2244.31|2245.25|2243.75|0
1643088300000|2022-01-25 05:25:00|2245.28|2243.78|2244.9|2243.4|2245.47|2243.97|2244.67|2243.17|0
1643088310000|2022-01-25 05:25:10|2244.87|2243.37|2245.05|2243.55|2245.05|2243.55|2244.68|2243.18|0
1643088320000|2022-01-25 05:25:20|2245.06|2243.56|2245.08|2243.58|2245.18|2243.68|2244.95|2243.45|0
1643088330000|2022-01-25 05:25:30|2245.05|2243.55|2244.87|2243.37|2245.05|2243.55|2244.77|2243.27|0
1643088340000|2022-01-25 05:25:40|2244.91|2243.41|2245.69|2244.19|2245.78|2244.28|2244.91|2243.41|0
1643088350000|2022-01-25 05:25:50|2245.72|2244.22|2245.78|2244.28|2245.78|2244.28|2245.68|2244.18|0
1643088360000|2022-01-25 05:26:00|2245.74|2244.24|2245.57|2244.07|2245.74|2244.24|2245.54|2244.04|0
1643088370000|2022-01-25 05:26:10|2245.56|2244.06|2245.47|2243.97|2245.69|2244.19|2245.45|2243.95|0
1643088380000|2022-01-25 05:26:20|2245.45|2243.95|2245.56|2244.06|2245.56|2244.06|2245.45|2243.95|0
1643088390000|2022-01-25 05:26:30|2245.59|2244.09|2245.67|2244.17|2245.67|2244.17|2245.56|2244.06|0
1643088400000|2022-01-25 05:26:40|2245.66|2244.16|2245.19|2243.69|2245.66|2244.16|2244.81|2243.31|0
1643088410000|2022-01-25 05:26:50|2245.2|2243.7|2245.21|2243.71|2245.53|2244.03|2245.2|2243.7|0
1643088420000|2022-01-25 05:27:00|2245.2|2243.7|2245.41|2243.91|2245.41|2243.91|2245.18|2243.68|0
1643088430000|2022-01-25 05:27:10|2245.4|2243.9|2245.14|2243.64|2245.4|2243.9|2245.02|2243.52|0
1643088440000|2022-01-25 05:27:20|2245.11|2243.61|2245.34|2243.84|2245.35|2243.85|2244.9|2243.4|0
1643088450000|2022-01-25 05:27:30|2245.31|2243.81|2245.75|2244.25|2245.76|2244.26|2245.22|2243.72|0
1643088460000|2022-01-25 05:27:40|2245.76|2244.26|2245.75|2244.25|2245.76|2244.26|2245.53|2244.03|0
1643088470000|2022-01-25 05:27:50|2245.74|2244.24|2245.85|2244.35|2245.85|2244.35|2245.74|2244.24|0
1643088480000|2022-01-25 05:28:00|2245.86|2244.36|2246.04|2244.54|2246.14|2244.64|2245.76|2244.26|0
1643088490000|2022-01-25 05:28:10|2246|2244.5|2245.88|2244.38|2246.03|2244.53|2245.76|2244.26|0
1643088500000|2022-01-25 05:28:20|2245.92|2244.42|2245.88|2244.38|2246.12|2244.62|2245.79|2244.29|0
1643088510000|2022-01-25 05:28:30|2245.87|2244.37|2245.86|2244.36|2246.02|2244.52|2245.78|2244.28|0
1643088520000|2022-01-25 05:28:40|2245.8|2244.3|2245.78|2244.28|2245.9|2244.4|2245.78|2244.28|0
1643088530000|2022-01-25 05:28:50|2245.8|2244.3|2246.02|2244.52|2246.11|2244.61|2245.8|2244.3|0
1643088540000|2022-01-25 05:29:00|2246.04|2244.54|2245.57|2244.07|2246.04|2244.54|2245.57|2244.07|0
1643088550000|2022-01-25 05:29:10|2245.54|2244.04|2245.35|2243.85|2245.54|2244.04|2245.35|2243.85|0
1643088560000|2022-01-25 05:29:20|2245.36|2243.86|2245.13|2243.63|2245.36|2243.86|2245.13|2243.63|0
1643088570000|2022-01-25 05:29:30|2245.17|2243.67|2244.69|2243.19|2245.23|2243.73|2244.69|2243.19|0
1643088580000|2022-01-25 05:29:40|2244.68|2243.18|2244.91|2243.41|2244.91|2243.41|2244.68|2243.18|0
1643088590000|2022-01-25 05:29:50|2244.92|2243.42|2244.44|2242.94|2244.92|2243.42|2243.98|2242.48|0
1643088600000|2022-01-25 05:30:00|2244.46|2242.96|2244.06|2242.56|2244.46|2242.96|2243.82|2242.32|0
1643088610000|2022-01-25 05:30:10|2244.08|2242.58|2243.88|2242.38|2244.21|2242.71|2243.78|2242.28|0
1643088620000|2022-01-25 05:30:20|2243.87|2242.37|2244|2242.5|2244|2242.5|2243.76|2242.26|0
1643088630000|2022-01-25 05:30:30|2243.99|2242.49|2244.03|2242.53|2244.24|2242.74|2243.99|2242.49|0
1643088640000|2022-01-25 05:30:40|2244.01|2242.51|2244.03|2242.53|2244.03|2242.53|2243.9|2242.4|0
1643088650000|2022-01-25 05:30:50|2243.99|2242.49|2244.37|2242.87|2244.49|2242.99|2243.91|2242.41|0
1643088660000|2022-01-25 05:31:00|2244.34|2242.84|2244.5|2243|2244.5|2243|2244.27|2242.77|0
1643088670000|2022-01-25 05:31:10|2244.46|2242.96|2244.3|2242.8|2244.46|2242.96|2244.27|2242.77|0
1643088680000|2022-01-25 05:31:20|2244.5|2243|2244.28|2242.78|2244.5|2243|2244.28|2242.78|0
1643088690000|2022-01-25 05:31:30|2244.27|2242.77|2244.27|2242.77|2244.28|2242.78|2244.27|2242.77|0
1643088700000|2022-01-25 05:31:40|2244.28|2242.78|2246.81|2245.31|2246.81|2245.31|2244.28|2242.78|0
1643088710000|2022-01-25 05:31:50|2246.78|2245.28|2246.9|2245.4|2247.01|2245.51|2246.2|2244.7|0
1643088720000|2022-01-25 05:32:00|2246.92|2245.42|2246.82|2245.32|2247.63|2246.13|2246.82|2245.32|0
1643088730000|2022-01-25 05:32:10|2246.83|2245.33|2247.35|2245.85|2247.46|2245.96|2246.83|2245.33|0
1643088740000|2022-01-25 05:32:20|2247.32|2245.82|2247.11|2245.61|2247.44|2245.94|2246.98|2245.48|0
1643088750000|2022-01-25 05:32:30|2247.14|2245.64|2246.71|2245.21|2247.58|2246.08|2246.67|2245.17|0
1643088760000|2022-01-25 05:32:40|2246.74|2245.24|2247.12|2245.62|2247.13|2245.63|2246.2|2244.7|0
1643088770000|2022-01-25 05:32:50|2247.09|2245.59|2246.9|2245.4|2247.09|2245.59|2246.55|2245.05|0
1643088780000|2022-01-25 05:33:00|2246.94|2245.44|2246.9|2245.4|2247.02|2245.52|2246.9|2245.4|0
1643088790000|2022-01-25 05:33:10|2246.89|2245.39|2246.53|2245.03|2246.89|2245.39|2246.21|2244.71|0
1643088800000|2022-01-25 05:33:20|2246.57|2245.07|2246.98|2245.48|2247.21|2245.71|2246.57|2245.07|0
1643088810000|2022-01-25 05:33:30|2246.99|2245.49|2246.89|2245.39|2246.99|2245.49|2246.53|2245.03|0
1643088820000|2022-01-25 05:33:40|2246.98|2245.48|2247.35|2245.85|2247.35|2245.85|2246.98|2245.48|0
1643088830000|2022-01-25 05:33:50|2247.33|2245.83|2246.77|2245.27|2247.33|2245.83|2246.67|2245.17|0
1643088840000|2022-01-25 05:34:00|2246.75|2245.25|2246.09|2244.59|2246.75|2245.25|2246|2244.5|0
1643088850000|2022-01-25 05:34:10|2246.12|2244.62|2245.98|2244.48|2246.2|2244.7|2245.86|2244.36|0
1643088860000|2022-01-25 05:34:20|2245.94|2244.44|2246.07|2244.57|2246.23|2244.73|2245.85|2244.35|0
1643088870000|2022-01-25 05:34:30|2246.08|2244.58|2245.36|2243.86|2246.08|2244.58|2245.15|2243.65|0
1643088880000|2022-01-25 05:34:40|2245.38|2243.88|2245.57|2244.07|2245.59|2244.09|2245.38|2243.88|0
1643088890000|2022-01-25 05:34:50|2245.61|2244.11|2245.57|2244.07|2245.81|2244.31|2245.57|2244.07|0
1643088900000|2022-01-25 05:35:00|2245.58|2244.08|2245.56|2244.06|2245.58|2244.08|2245.56|2244.06|0
1643088910000|2022-01-25 05:35:10|2245.59|2244.09|2245.91|2244.41|2246.02|2244.52|2245.59|2244.09|0
1643088920000|2022-01-25 05:35:20|2245.92|2244.42|2246.24|2244.74|2246.26|2244.76|2245.92|2244.42|0
1643088930000|2022-01-25 05:35:30|2246.25|2244.75|2246.39|2244.89|2246.61|2245.11|2246.25|2244.75|0
1643088940000|2022-01-25 05:35:40|2246.4|2244.9|2246.49|2244.99|2246.63|2245.13|2246.4|2244.9|0
1643088950000|2022-01-25 05:35:50|2246.46|2244.96|2245.95|2244.45|2246.46|2244.96|2245.95|2244.45|0
1643088960000|2022-01-25 05:36:00|2245.92|2244.42|2246.03|2244.53|2246.17|2244.67|2245.83|2244.33|0
1643088970000|2022-01-25 05:36:10|2245.99|2244.49|2246.37|2244.87|2246.63|2245.13|2245.94|2244.44|0
1643088980000|2022-01-25 05:36:20|2246.34|2244.84|2246.25|2244.75|2246.34|2244.84|2246.25|2244.75|0
1643088990000|2022-01-25 05:36:30|2246.26|2244.76|2246.03|2244.53|2246.26|2244.76|2246.02|2244.52|0
1643089000000|2022-01-25 05:36:40|2246.15|2244.65|2245.83|2244.33|2246.26|2244.76|2245.8|2244.3|0
1643089010000|2022-01-25 05:36:50|2245.91|2244.41|2245.93|2244.43|2246.05|2244.55|2245.91|2244.41|0
1643089020000|2022-01-25 05:37:00|2245.89|2244.39|2245.8|2244.3|2245.93|2244.43|2245.8|2244.3|0
1643089030000|2022-01-25 05:37:10|2245.84|2244.34|2245.73|2244.23|2245.93|2244.43|2245.73|2244.23|0
1643089040000|2022-01-25 05:37:20|2245.7|2244.2|2245.87|2244.37|2246.01|2244.51|2245.6|2244.1|0
1643089050000|2022-01-25 05:37:30|2245.86|2244.36|2245.41|2243.91|2245.86|2244.36|2245.39|2243.89|0
1643089060000|2022-01-25 05:37:40|2245.53|2244.03|2245.39|2243.89|2245.62|2244.12|2245.39|2243.89|0
1643089070000|2022-01-25 05:37:50|2245.38|2243.88|2245.14|2243.64|2245.38|2243.88|2245.14|2243.64|0
1643089080000|2022-01-25 05:38:00|2245.15|2243.65|2245.37|2243.87|2245.37|2243.87|2245.14|2243.64|0
1643089090000|2022-01-25 05:38:10|2245.33|2243.83|2245.31|2243.81|2245.38|2243.88|2245.27|2243.77|0
1643089100000|2022-01-25 05:38:20|2245.37|2243.87|2245.36|2243.86|2245.37|2243.87|2245.14|2243.64|0
1643089110000|2022-01-25 05:38:30|2245.35|2243.85|2245.5|2244|2245.6|2244.1|2245.26|2243.76|0
1643089120000|2022-01-25 05:38:40|2245.48|2243.98|2245.37|2243.87|2245.48|2243.98|2245.36|2243.86|0
1643089130000|2022-01-25 05:38:50|2245.38|2243.88|2245.85|2244.35|2246.08|2244.58|2245.38|2243.88|0
1643089140000|2022-01-25 05:39:00|2245.84|2244.34|2246.33|2244.83|2246.33|2244.83|2245.75|2244.25|0
1643089150000|2022-01-25 05:39:10|2246.31|2244.81|2246.09|2244.59|2246.34|2244.84|2246.09|2244.59|0
1643089160000|2022-01-25 05:39:20|2246|2244.5|2245.65|2244.15|2246|2244.5|2245.4|2243.9|0
1643089170000|2022-01-25 05:39:30|2245.77|2244.27|2245.79|2244.29|2245.9|2244.4|2245.66|2244.16|0
1643089180000|2022-01-25 05:39:40|2245.83|2244.33|2245.22|2243.72|2245.9|2244.4|2245.22|2243.72|0
1643089190000|2022-01-25 05:39:50|2245.26|2243.76|2245.14|2243.64|2245.34|2243.84|2245.14|2243.64|0
1643089200000|2022-01-25 05:40:00|2245.13|2243.63|2245.24|2243.74|2245.61|2244.11|2245.13|2243.63|0
1643089210000|2022-01-25 05:40:10|2245.28|2243.78|2245.49|2243.99|2245.49|2243.99|2245.28|2243.78|0
1643089220000|2022-01-25 05:40:20|2245.5|2244|2248.1|2246.6|2248.1|2246.6|2245.38|2243.88|0
1643089230000|2022-01-25 05:40:30|2248.24|2246.74|2247.45|2245.95|2248.53|2247.03|2247.45|2245.95|0
1643089240000|2022-01-25 05:40:40|2247.41|2245.91|2247.18|2245.68|2247.41|2245.91|2246.95|2245.45|0
1643089250000|2022-01-25 05:40:50|2247.07|2245.57|2247.14|2245.64|2247.18|2245.68|2246.94|2245.44|0
1643089260000|2022-01-25 05:41:00|2247.08|2245.58|2247.89|2246.39|2248.03|2246.53|2247.07|2245.57|0
1643089270000|2022-01-25 05:41:10|2247.85|2246.35|2248.27|2246.77|2248.27|2246.77|2247.66|2246.16|0
1643089280000|2022-01-25 05:41:20|2248.29|2246.79|2248.31|2246.81|2248.49|2246.99|2248.14|2246.64|0
1643089290000|2022-01-25 05:41:30|2248.29|2246.79|2248.52|2247.02|2248.74|2247.24|2248.29|2246.79|0
1643089300000|2022-01-25 05:41:40|2248.56|2247.06|2249.35|2247.85|2249.51|2248.01|2248.5|2247|0
1643089310000|2022-01-25 05:41:50|2249.28|2247.78|2249|2247.5|2249.49|2247.99|2248.86|2247.36|0
1643089320000|2022-01-25 05:42:00|2248.97|2247.47|2250.08|2248.58|2250.22|2248.72|2248.87|2247.37|0
1643089330000|2022-01-25 05:42:10|2250.11|2248.61|2250.78|2249.28|2250.79|2249.29|2249.73|2248.23|0
1643089340000|2022-01-25 05:42:20|2250.85|2249.35|2250.52|2249.02|2250.94|2249.44|2250.29|2248.79|0
1643089350000|2022-01-25 05:42:30|2250.5|2249|2251.26|2249.76|2251.26|2249.76|2250.5|2249|0
1643089360000|2022-01-25 05:42:40|2251.22|2249.72|2251.16|2249.66|2251.27|2249.77|2251.02|2249.52|0
1643089370000|2022-01-25 05:42:50|2251.15|2249.65|2250.65|2249.15|2251.15|2249.65|2250.43|2248.93|0
1643089380000|2022-01-25 05:43:00|2250.59|2249.09|2250.45|2248.95|2250.59|2249.09|2250.33|2248.83|0
1643089390000|2022-01-25 05:43:10|2250.47|2248.97|2250.42|2248.92|2250.58|2249.08|2250.34|2248.84|0
1643089400000|2022-01-25 05:43:20|2250.33|2248.83|2250.32|2248.82|2250.42|2248.92|2250.09|2248.59|0
1643089410000|2022-01-25 05:43:30|2250.33|2248.83|2250.19|2248.69|2250.56|2249.06|2250.09|2248.59|0
1643089420000|2022-01-25 05:43:40|2250.15|2248.65|2250.07|2248.57|2250.19|2248.69|2249.96|2248.46|0
1643089430000|2022-01-25 05:43:50|2250.08|2248.58|2249.92|2248.42|2250.17|2248.67|2249.72|2248.22|0
1643089440000|2022-01-25 05:44:00|2249.94|2248.44|2250.4|2248.9|2250.53|2249.03|2249.94|2248.44|0
1643089450000|2022-01-25 05:44:10|2250.41|2248.91|2250.41|2248.91|2250.55|2249.05|2250.31|2248.81|0
1643089460000|2022-01-25 05:44:20|2250.42|2248.92|2250.64|2249.14|2250.64|2249.14|2250.41|2248.91|0
1643089470000|2022-01-25 05:44:30|2250.63|2249.13|2250.77|2249.27|2250.87|2249.37|2250.63|2249.13|0
1643089480000|2022-01-25 05:44:40|2250.76|2249.26|2251.01|2249.51|2251.01|2249.51|2250.76|2249.26|0
1643089490000|2022-01-25 05:44:50|2250.98|2249.48|2250.78|2249.28|2251.03|2249.53|2250.78|2249.28|0
1643089500000|2022-01-25 05:45:00|2250.8|2249.3|2250.89|2249.39|2251.1|2249.6|2250.78|2249.28|0
1643089510000|2022-01-25 05:45:10|2250.92|2249.42|2250.99|2249.49|2251.24|2249.74|2250.92|2249.42|0
1643089520000|2022-01-25 05:45:20|2251.02|2249.52|2250.8|2249.3|2251.08|2249.58|2250.48|2248.98|0
1643089530000|2022-01-25 05:45:30|2250.77|2249.27|2251.18|2249.68|2251.18|2249.68|2250.72|2249.22|0
1643089540000|2022-01-25 05:45:40|2251.16|2249.66|2251.1|2249.6|2251.16|2249.66|2251.02|2249.52|0
1643089550000|2022-01-25 05:45:50|2251.02|2249.52|2250.8|2249.3|2251.15|2249.65|2250.8|2249.3|0
1643089560000|2022-01-25 05:46:00|2250.91|2249.41|2251.14|2249.64|2251.15|2249.65|2250.71|2249.21|0
1643089570000|2022-01-25 05:46:10|2251.1|2249.6|2250.93|2249.43|2251.16|2249.66|2250.93|2249.43|0
1643089580000|2022-01-25 05:46:20|2250.96|2249.46|2251.14|2249.64|2251.14|2249.64|2250.96|2249.46|0
1643089590000|2022-01-25 05:46:30|2251.13|2249.63|2251.24|2249.74|2251.33|2249.83|2251.12|2249.62|0
1643089600000|2022-01-25 05:46:40|2251.25|2249.75|2251.24|2249.74|2251.26|2249.76|2251.23|2249.73|0
1643089610000|2022-01-25 05:46:50|2251.25|2249.75|2251.71|2250.21|2251.71|2250.21|2251.24|2249.74|0
1643089620000|2022-01-25 05:47:00|2251.68|2250.18|2251.45|2249.95|2251.68|2250.18|2251.45|2249.95|0
1643089630000|2022-01-25 05:47:10|2251.43|2249.93|2251.33|2249.83|2251.44|2249.94|2251.21|2249.71|0
1643089640000|2022-01-25 05:47:20|2251.29|2249.79|2250.9|2249.4|2251.29|2249.79|2250.81|2249.31|0
1643089650000|2022-01-25 05:47:30|2250.86|2249.36|2250.9|2249.4|2250.9|2249.4|2250.79|2249.29|0
1643089660000|2022-01-25 05:47:40|2250.81|2249.31|2250.85|2249.35|2250.87|2249.37|2250.76|2249.26|0
1643089670000|2022-01-25 05:47:50|2250.82|2249.32|2250.8|2249.3|2250.95|2249.45|2250.74|2249.24|0
1643089680000|2022-01-25 05:48:00|2250.74|2249.24|2250.62|2249.12|2250.95|2249.45|2250.5|2249|0
1643089690000|2022-01-25 05:48:10|2250.63|2249.13|2250.85|2249.35|2250.85|2249.35|2250.63|2249.13|0
1643089700000|2022-01-25 05:48:20|2250.97|2249.47|2250.85|2249.35|2251|2249.5|2250.76|2249.26|0
1643089710000|2022-01-25 05:48:30|2250.82|2249.32|2250.76|2249.26|2250.87|2249.37|2250.76|2249.26|0
1643089720000|2022-01-25 05:48:40|2250.64|2249.14|2250.66|2249.16|2250.78|2249.28|2250.64|2249.14|0
1643089730000|2022-01-25 05:48:50|2250.65|2249.15|2250.64|2249.14|2250.78|2249.28|2250.54|2249.04|0
1643089740000|2022-01-25 05:49:00|2250.66|2249.16|2250.54|2249.04|2250.78|2249.28|2250.54|2249.04|0
1643089750000|2022-01-25 05:49:10|2250.53|2249.03|2250.62|2249.12|2250.76|2249.26|2250.53|2249.03|0
1643089760000|2022-01-25 05:49:20|2250.63|2249.13|2250.29|2248.79|2250.63|2249.13|2250.29|2248.79|0
1643089770000|2022-01-25 05:49:30|2250.27|2248.77|2249.68|2248.18|2250.27|2248.77|2249.68|2248.18|0
1643089780000|2022-01-25 05:49:40|2249.8|2248.3|2249.81|2248.31|2249.91|2248.41|2249.79|2248.29|0
1643089790000|2022-01-25 05:49:50|2249.85|2248.35|2249.79|2248.29|2249.9|2248.4|2249.79|2248.29|0
1643089800000|2022-01-25 05:50:00|2249.83|2248.33|2249.9|2248.4|2249.9|2248.4|2249.8|2248.3|0
1643089810000|2022-01-25 05:50:10|2249.89|2248.39|2249.69|2248.19|2250.36|2248.86|2249.69|2248.19|0
1643089820000|2022-01-25 05:50:20|2249.72|2248.22|2249.86|2248.36|2249.93|2248.43|2249.7|2248.2|0
1643089830000|2022-01-25 05:50:30|2249.82|2248.32|2249.5|2248|2249.86|2248.36|2249.5|2248|0
1643089840000|2022-01-25 05:50:40|2249.53|2248.03|2249.26|2247.76|2249.61|2248.11|2249.26|2247.76|0
1643089850000|2022-01-25 05:50:50|2249.2|2247.7|2249.07|2247.57|2249.41|2247.91|2249.07|2247.57|0
1643089860000|2022-01-25 05:51:00|2249.04|2247.54|2248.72|2247.22|2249.04|2247.54|2248.61|2247.11|0
1643089870000|2022-01-25 05:51:10|2248.73|2247.23|2248.74|2247.24|2248.83|2247.33|2248.73|2247.23|0
1643089880000|2022-01-25 05:51:20|2248.76|2247.26|2249.08|2247.58|2249.1|2247.6|2248.76|2247.26|0
1643089890000|2022-01-25 05:51:30|2249.12|2247.62|2248.76|2247.26|2249.2|2247.7|2248.64|2247.14|0
1643089900000|2022-01-25 05:51:40|2248.75|2247.25|2248.5|2247|2248.88|2247.38|2248.5|2247|0
1643089910000|2022-01-25 05:51:50|2248.54|2247.04|2248.73|2247.23|2248.74|2247.24|2248.54|2247.04|0
1643089920000|2022-01-25 05:52:00|2248.82|2247.32|2248.83|2247.33|2249.05|2247.55|2248.82|2247.32|0
1643089930000|2022-01-25 05:52:10|2248.82|2247.32|2249.08|2247.58|2249.52|2248.02|2248.82|2247.32|0
1643089940000|2022-01-25 05:52:20|2249.11|2247.61|2249.19|2247.69|2249.2|2247.7|2249.11|2247.61|0
1643089950000|2022-01-25 05:52:30|2249.2|2247.7|2248.46|2246.96|2249.2|2247.7|2248.46|2246.96|0
1643089960000|2022-01-25 05:52:40|2248.45|2246.95|2248.68|2247.18|2248.68|2247.18|2248.21|2246.71|0
1643089970000|2022-01-25 05:52:50|2248.77|2247.27|2248.94|2247.44|2248.99|2247.49|2248.77|2247.27|0
1643089980000|2022-01-25 05:53:00|2248.88|2247.38|2249.1|2247.6|2249.32|2247.82|2248.88|2247.38|0
1643089990000|2022-01-25 05:53:10|2249.11|2247.61|2249.38|2247.88|2249.68|2248.18|2249.11|2247.61|0
1643090000000|2022-01-25 05:53:20|2249.37|2247.87|2249.34|2247.84|2249.37|2247.87|2249.22|2247.72|0
1643090010000|2022-01-25 05:53:30|2249.35|2247.85|2249.49|2247.99|2249.63|2248.13|2249.35|2247.85|0
1643090020000|2022-01-25 05:53:40|2249.5|2248|2249.51|2248.01|2249.63|2248.13|2249.5|2248|0
1643090030000|2022-01-25 05:53:50|2249.54|2248.04|2249.51|2248.01|2249.63|2248.13|2249.51|2248.01|0
1643090040000|2022-01-25 05:54:00|2249.54|2248.04|2249.97|2248.47|2250.2|2248.7|2249.51|2248.01|0
1643090050000|2022-01-25 05:54:10|2250.08|2248.58|2250.08|2248.58|2250.3|2248.8|2249.94|2248.44|0
1643090060000|2022-01-25 05:54:20|2250.09|2248.59|2250.2|2248.7|2250.2|2248.7|2249.96|2248.46|0
1643090070000|2022-01-25 05:54:30|2250.16|2248.66|2249.95|2248.45|2250.31|2248.81|2249.74|2248.24|0
1643090080000|2022-01-25 05:54:40|2249.99|2248.49|2249.38|2247.88|2250.06|2248.56|2249.38|2247.88|0
1643090090000|2022-01-25 05:54:50|2249.37|2247.87|2249.44|2247.94|2249.69|2248.19|2249.37|2247.87|0
1643090100000|2022-01-25 05:55:00|2249.41|2247.91|2249.34|2247.84|2249.55|2248.05|2249.32|2247.82|0
1643090110000|2022-01-25 05:55:10|2249.32|2247.82|2249.18|2247.68|2249.32|2247.82|2249.08|2247.58|0
1643090120000|2022-01-25 05:55:20|2249.3|2247.8|2249.53|2248.03|2249.53|2248.03|2249.06|2247.56|0
1643090130000|2022-01-25 05:55:30|2249.54|2248.04|2249.53|2248.03|2249.75|2248.25|2249.53|2248.03|0
1643090140000|2022-01-25 05:55:40|2249.52|2248.02|2249.6|2248.1|2249.72|2248.22|2249.51|2248.01|0
1643090150000|2022-01-25 05:55:50|2249.61|2248.11|2249.85|2248.35|2250.07|2248.57|2249.49|2247.99|0
1643090160000|2022-01-25 05:56:00|2249.88|2248.38|2249.75|2248.25|2249.98|2248.48|2249.75|2248.25|0
1643090170000|2022-01-25 05:56:10|2249.78|2248.28|2249.85|2248.35|2249.98|2248.48|2249.73|2248.23|0
1643090180000|2022-01-25 05:56:20|2249.81|2248.31|2249.86|2248.36|2249.86|2248.36|2249.76|2248.26|0
1643090190000|2022-01-25 05:56:30|2249.98|2248.48|2249.51|2248.01|2250|2248.5|2249.51|2248.01|0
1643090200000|2022-01-25 05:56:40|2249.52|2248.02|2249.51|2248.01|2249.74|2248.24|2249.51|2248.01|0
1643090210000|2022-01-25 05:56:50|2249.5|2248|2249.82|2248.32|2249.82|2248.32|2249.5|2248|0
1643090220000|2022-01-25 05:57:00|2249.81|2248.31|2249.97|2248.47|2250.06|2248.56|2249.71|2248.21|0
1643090230000|2022-01-25 05:57:10|2250|2248.5|2250.04|2248.54|2250.29|2248.79|2250|2248.5|0
1643090240000|2022-01-25 05:57:20|2250.03|2248.53|2250.62|2249.12|2250.62|2249.12|2250.03|2248.53|0
1643090250000|2022-01-25 05:57:30|2250.64|2249.14|2250.75|2249.25|2250.75|2249.25|2250.4|2248.9|0
1643090260000|2022-01-25 05:57:40|2250.79|2249.29|2250.66|2249.16|2250.9|2249.4|2250.65|2249.15|0
1643090270000|2022-01-25 05:57:50|2250.67|2249.17|2250.67|2249.17|2250.67|2249.17|2250.67|2249.17|0
1643090280000|2022-01-25 05:58:00|2250.68|2249.18|2251.31|2249.81|2251.31|2249.81|2250.68|2249.18|0
1643090290000|2022-01-25 05:58:10|2251.32|2249.82|2250.9|2249.4|2251.59|2250.09|2250.89|2249.39|0
1643090300000|2022-01-25 05:58:20|2250.89|2249.39|2250.99|2249.49|2251.13|2249.63|2250.88|2249.38|0
1643090310000|2022-01-25 05:58:30|2251.02|2249.52|2251.24|2249.74|2251.37|2249.87|2250.99|2249.49|0
1643090320000|2022-01-25 05:58:40|2251.28|2249.78|2250.79|2249.29|2251.37|2249.87|2250.79|2249.29|0
1643090330000|2022-01-25 05:58:50|2250.78|2249.28|2250.55|2249.05|2250.78|2249.28|2250.45|2248.95|0
1643090340000|2022-01-25 05:59:00|2250.59|2249.09|2250.61|2249.11|2250.86|2249.36|2250.46|2248.96|0
1643090350000|2022-01-25 05:59:10|2250.62|2249.12|2250.83|2249.33|2250.96|2249.46|2250.62|2249.12|0
1643090360000|2022-01-25 05:59:20|2250.84|2249.34|2250.78|2249.28|2251.08|2249.58|2250.75|2249.25|0
1643090370000|2022-01-25 05:59:30|2250.83|2249.33|2250.79|2249.29|2251.24|2249.74|2250.67|2249.17|0
1643090380000|2022-01-25 05:59:40|2250.8|2249.3|2250.9|2249.4|2251.02|2249.52|2250.8|2249.3|0
1643090390000|2022-01-25 05:59:50|2250.87|2249.37|2249.96|2248.46|2250.87|2249.37|2249.73|2248.23|0
1643090400000|2022-01-25 06:00:00|2249.93|2248.43|2250.98|2249.48|2250.98|2249.48|2249.9|2248.4|0
1643090410000|2022-01-25 06:00:10|2251.02|2249.52|2253.26|2251.76|2253.27|2251.77|2250.99|2249.49|0
1643090420000|2022-01-25 06:00:20|2253.22|2251.72|2253.21|2251.71|2253.22|2251.72|2252.63|2251.13|0
1643090430000|2022-01-25 06:00:30|2253.12|2251.62|2253.24|2251.74|2253.58|2252.08|2252.89|2251.39|0
1643090440000|2022-01-25 06:00:40|2253.25|2251.75|2252.31|2250.81|2253.27|2251.77|2252.31|2250.81|0
1643090450000|2022-01-25 06:00:50|2252.27|2250.77|2252.43|2250.93|2252.47|2250.97|2252.21|2250.71|0
1643090460000|2022-01-25 06:01:00|2252.35|2250.85|2252.34|2250.84|2252.96|2251.46|2252.11|2250.61|0
1643090470000|2022-01-25 06:01:10|2252.32|2250.82|2251.83|2250.33|2252.33|2250.83|2251.83|2250.33|0
1643090480000|2022-01-25 06:01:20|2251.8|2250.3|2250.85|2249.35|2251.8|2250.3|2250.75|2249.25|0
1643090490000|2022-01-25 06:01:30|2250.84|2249.34|2250.85|2249.35|2250.98|2249.48|2250.83|2249.33|0
1643090500000|2022-01-25 06:01:40|2250.81|2249.31|2250.99|2249.49|2251.09|2249.59|2250.63|2249.13|0
1643090510000|2022-01-25 06:01:50|2251.02|2249.52|2250.85|2249.35|2251.08|2249.58|2250.84|2249.34|0
1643090520000|2022-01-25 06:02:00|2250.84|2249.34|2250.64|2249.14|2251.32|2249.82|2250.64|2249.14|0
1643090530000|2022-01-25 06:02:10|2250.63|2249.13|2249.5|2248|2250.63|2249.13|2249.48|2247.98|0
1643090540000|2022-01-25 06:02:20|2249.53|2248.03|2249.7|2248.2|2249.95|2248.45|2249.53|2248.03|0
1643090550000|2022-01-25 06:02:30|2249.66|2248.16|2249.96|2248.46|2250.18|2248.68|2249.6|2248.1|0
1643090560000|2022-01-25 06:02:40|2249.95|2248.45|2249.95|2248.45|2250.07|2248.57|2249.95|2248.45|0
1643090570000|2022-01-25 06:02:50|2249.92|2248.42|2249.51|2248.01|2249.95|2248.45|2249.5|2248|0
1643090580000|2022-01-25 06:03:00|2249.54|2248.04|2249.86|2248.36|2249.96|2248.46|2249.54|2248.04|0
1643090590000|2022-01-25 06:03:10|2249.83|2248.33|2249.27|2247.77|2249.83|2248.33|2249.16|2247.66|0
1643090600000|2022-01-25 06:03:20|2249.25|2247.75|2248.71|2247.21|2249.25|2247.75|2248.71|2247.21|0
1643090610000|2022-01-25 06:03:30|2248.7|2247.2|2248.23|2246.73|2248.7|2247.2|2248.23|2246.73|0
1643090620000|2022-01-25 06:03:40|2248.21|2246.71|2248.45|2246.95|2248.45|2246.95|2247.98|2246.48|0
1643090630000|2022-01-25 06:03:50|2248.49|2246.99|2248.45|2246.95|2248.91|2247.41|2248.45|2246.95|0
1643090640000|2022-01-25 06:04:00|2248.47|2246.97|2249|2247.5|2249|2247.5|2248.47|2246.97|0
1643090650000|2022-01-25 06:04:10|2249.04|2247.54|2248.79|2247.29|2249.12|2247.62|2248.55|2247.05|0
1643090660000|2022-01-25 06:04:20|2248.7|2247.2|2248.29|2246.79|2248.7|2247.2|2248.29|2246.79|0
1643090670000|2022-01-25 06:04:30|2248.31|2246.81|2248.2|2246.7|2248.43|2246.93|2248.06|2246.56|0
1643090680000|2022-01-25 06:04:40|2248.19|2246.69|2248.06|2246.56|2248.19|2246.69|2247.97|2246.47|0
1643090690000|2022-01-25 06:04:50|2248.07|2246.57|2247.76|2246.26|2248.29|2246.79|2247.52|2246.02|0
1643090700000|2022-01-25 06:05:00|2247.79|2246.29|2247.34|2245.84|2248|2246.5|2247.34|2245.84|0
1643090710000|2022-01-25 06:05:10|2247.32|2245.82|2248.58|2247.08|2248.7|2247.2|2247.19|2245.69|0
1643090720000|2022-01-25 06:05:20|2248.57|2247.07|2249.41|2247.91|2249.42|2247.92|2248.57|2247.07|0
1643090730000|2022-01-25 06:05:30|2249.37|2247.87|2249.05|2247.55|2249.41|2247.91|2249.05|2247.55|0
1643090740000|2022-01-25 06:05:40|2249.06|2247.56|2249.19|2247.69|2249.4|2247.9|2249.06|2247.56|0
1643090750000|2022-01-25 06:05:50|2249.18|2247.68|2248.54|2247.04|2249.18|2247.68|2248.54|2247.04|0
1643090760000|2022-01-25 06:06:00|2248.58|2247.08|2247.95|2246.45|2248.77|2247.27|2247.95|2246.45|0
1643090770000|2022-01-25 06:06:10|2247.96|2246.46|2248.45|2246.95|2248.72|2247.22|2247.96|2246.46|0
1643090780000|2022-01-25 06:06:20|2248.4|2246.9|2248.51|2247.01|2248.64|2247.14|2248.17|2246.67|0
1643090790000|2022-01-25 06:06:30|2248.52|2247.02|2248.47|2246.97|2248.74|2247.24|2247.94|2246.44|0
1643090800000|2022-01-25 06:06:40|2248.52|2247.02|2248.77|2247.27|2248.77|2247.27|2248.4|2246.9|0
1643090810000|2022-01-25 06:06:50|2248.81|2247.31|2249.84|2248.34|2249.84|2248.34|2248.81|2247.31|0
1643090820000|2022-01-25 06:07:00|2249.85|2248.35|2250.42|2248.92|2250.42|2248.92|2249.85|2248.35|0
1643090830000|2022-01-25 06:07:10|2250.44|2248.94|2250.44|2248.94|2250.88|2249.38|2250.33|2248.83|0
1643090840000|2022-01-25 06:07:20|2250.4|2248.9|2249.54|2248.04|2250.4|2248.9|2249.3|2247.8|0
1643090850000|2022-01-25 06:07:30|2249.51|2248.01|2249.23|2247.73|2249.79|2248.29|2249.23|2247.73|0
1643090860000|2022-01-25 06:07:40|2249.19|2247.69|2249.45|2247.95|2249.79|2248.29|2249.09|2247.59|0
1643090870000|2022-01-25 06:07:50|2249.49|2247.99|2249.76|2248.26|2249.78|2248.28|2249.49|2247.99|0
1643090880000|2022-01-25 06:08:00|2249.75|2248.25|2250.13|2248.63|2250.36|2248.86|2249.75|2248.25|0
1643090890000|2022-01-25 06:08:10|2250.09|2248.59|2249.81|2248.31|2250.09|2248.59|2249.8|2248.3|0
1643090900000|2022-01-25 06:08:20|2249.8|2248.3|2249.37|2247.87|2249.81|2248.31|2249.35|2247.85|0
1643090910000|2022-01-25 06:08:30|2249.38|2247.88|2249.59|2248.09|2249.6|2248.1|2249.37|2247.87|0
1643090920000|2022-01-25 06:08:40|2249.58|2248.08|2249.7|2248.2|2249.7|2248.2|2249.46|2247.96|0
1643090930000|2022-01-25 06:08:50|2249.74|2248.24|2249.55|2248.05|2249.91|2248.41|2249.25|2247.75|0
1643090940000|2022-01-25 06:09:00|2249.54|2248.04|2249.11|2247.61|2249.57|2248.07|2249.11|2247.61|0
1643090950000|2022-01-25 06:09:10|2249.1|2247.6|2248.4|2246.9|2249.1|2247.6|2248.4|2246.9|0
1643090960000|2022-01-25 06:09:20|2248.43|2246.93|2248.49|2246.99|2248.5|2247|2248.39|2246.89|0
1643090970000|2022-01-25 06:09:30|2248.51|2247.01|2248.84|2247.34|2248.95|2247.45|2248.51|2247.01|0
1643090980000|2022-01-25 06:09:40|2248.83|2247.33|2249.15|2247.65|2249.29|2247.79|2248.83|2247.33|0
1643090990000|2022-01-25 06:09:50|2249.13|2247.63|2249.13|2247.63|2249.15|2247.65|2249.03|2247.53|0
1643091000000|2022-01-25 06:10:00|2249.15|2247.65|2249.28|2247.78|2249.29|2247.79|2249.15|2247.65|0
1643091010000|2022-01-25 06:10:10|2249.26|2247.76|2249.14|2247.64|2249.27|2247.77|2249.12|2247.62|0
1643091020000|2022-01-25 06:10:20|2249.15|2247.65|2249.05|2247.55|2249.27|2247.77|2249.04|2247.54|0
1643091030000|2022-01-25 06:10:30|2249.06|2247.56|2249.13|2247.63|2249.13|2247.63|2248.89|2247.39|0
1643091040000|2022-01-25 06:10:40|2249.12|2247.62|2249.03|2247.53|2249.24|2247.74|2249.03|2247.53|0
1643091050000|2022-01-25 06:10:50|2249.07|2247.57|2249.37|2247.87|2249.6|2248.1|2249.07|2247.57|0
1643091060000|2022-01-25 06:11:00|2249.28|2247.78|2249.79|2248.29|2249.92|2248.42|2249.25|2247.75|0
1643091070000|2022-01-25 06:11:10|2249.78|2248.28|2249.52|2248.02|2250.35|2248.85|2249.51|2248.01|0
1643091080000|2022-01-25 06:11:20|2249.53|2248.03|2249.63|2248.13|2249.74|2248.24|2249.53|2248.03|0
1643091090000|2022-01-25 06:11:30|2249.59|2248.09|2249.5|2248|2249.63|2248.13|2249.5|2248|0
1643091100000|2022-01-25 06:11:40|2249.49|2247.99|2249.25|2247.75|2249.49|2247.99|2249.25|2247.75|0
1643091110000|2022-01-25 06:11:50|2249.26|2247.76|2249.7|2248.2|2249.71|2248.21|2249.25|2247.75|0
1643091120000|2022-01-25 06:12:00|2249.69|2248.19|2250.41|2248.91|2250.85|2249.35|2249.69|2248.19|0
1643091130000|2022-01-25 06:12:10|2250.42|2248.92|2250.32|2248.82|2250.53|2249.03|2250.32|2248.82|0
1643091140000|2022-01-25 06:12:20|2250.29|2248.79|2249.99|2248.49|2250.29|2248.79|2249.66|2248.16|0
1643091150000|2022-01-25 06:12:30|2250|2248.5|2250.14|2248.64|2250.24|2248.74|2250|2248.5|0
1643091160000|2022-01-25 06:12:40|2250.17|2248.67|2249.81|2248.31|2250.35|2248.85|2249.79|2248.29|0
1643091170000|2022-01-25 06:12:50|2249.8|2248.3|2249.61|2248.11|2249.89|2248.39|2249.61|2248.11|0
1643091180000|2022-01-25 06:13:00|2249.52|2248.02|2249.33|2247.83|2249.53|2248.03|2249.32|2247.82|0
1643091190000|2022-01-25 06:13:10|2249.34|2247.84|2249.32|2247.82|2249.46|2247.96|2249.32|2247.82|0
1643091200000|2022-01-25 06:13:20|2249.28|2247.78|2249.29|2247.79|2249.43|2247.93|2249.21|2247.71|0
1643091210000|2022-01-25 06:13:30|2249.28|2247.78|2249.29|2247.79|2249.52|2248.02|2249.28|2247.78|0
1643091220000|2022-01-25 06:13:40|2249.32|2247.82|2249.04|2247.54|2249.41|2247.91|2249.03|2247.53|0
1643091230000|2022-01-25 06:13:50|2249.03|2247.53|2247.93|2246.43|2249.15|2247.65|2247.92|2246.42|0
1643091240000|2022-01-25 06:14:00|2247.96|2246.46|2248.5|2247|2248.5|2247|2247.96|2246.46|0
1643091250000|2022-01-25 06:14:10|2248.49|2246.99|2248.98|2247.48|2249.21|2247.71|2248.25|2246.75|0
1643091260000|2022-01-25 06:14:20|2248.94|2247.44|2248.74|2247.24|2248.98|2247.48|2248.74|2247.24|0
1643091270000|2022-01-25 06:14:30|2248.75|2247.25|2248.76|2247.26|2248.99|2247.49|2248.64|2247.14|0
1643091280000|2022-01-25 06:14:40|2248.77|2247.27|2248.99|2247.49|2248.99|2247.49|2248.77|2247.27|0
1643091290000|2022-01-25 06:14:50|2249.03|2247.53|2249.07|2247.57|2249.2|2247.7|2249.03|2247.53|0
1643091300000|2022-01-25 06:15:00|2249.06|2247.56|2248.73|2247.23|2249.54|2248.04|2248.73|2247.23|0
1643091310000|2022-01-25 06:15:10|2248.7|2247.2|2248.41|2246.91|2248.7|2247.2|2248.41|2246.91|0
1643091320000|2022-01-25 06:15:20|2248.42|2246.92|2248.31|2246.81|2248.61|2247.11|2247.95|2246.45|0
1643091330000|2022-01-25 06:15:30|2248.32|2246.82|2249.5|2248|2249.5|2248|2248.31|2246.81|0
1643091340000|2022-01-25 06:15:40|2249.54|2248.04|2248.77|2247.27|2249.72|2248.22|2248.77|2247.27|0
1643091350000|2022-01-25 06:15:50|2248.8|2247.3|2248.92|2247.42|2249.33|2247.83|2248.8|2247.3|0
1643091360000|2022-01-25 06:16:00|2248.94|2247.44|2248.83|2247.33|2249.34|2247.84|2248.82|2247.32|0
1643091370000|2022-01-25 06:16:10|2248.89|2247.39|2248.25|2246.75|2249.03|2247.53|2248.23|2246.73|0
1643091380000|2022-01-25 06:16:20|2248.28|2246.78|2248.81|2247.31|2249.03|2247.53|2248.28|2246.78|0
1643091390000|2022-01-25 06:16:30|2248.8|2247.3|2248.69|2247.19|2249.03|2247.53|2248.69|2247.19|0
1643091400000|2022-01-25 06:16:40|2248.7|2247.2|2248.94|2247.44|2248.94|2247.44|2248.7|2247.2|0
1643091410000|2022-01-25 06:16:50|2248.95|2247.45|2248.73|2247.23|2249.07|2247.57|2248.73|2247.23|0
1643091420000|2022-01-25 06:17:00|2248.72|2247.22|2248.66|2247.16|2248.84|2247.34|2248.62|2247.12|0
1643091430000|2022-01-25 06:17:10|2248.72|2247.22|2248.4|2246.9|2248.84|2247.34|2248.4|2246.9|0
1643091440000|2022-01-25 06:17:20|2248.39|2246.89|2248.49|2246.99|2248.49|2246.99|2248.15|2246.65|0
1643091450000|2022-01-25 06:17:30|2248.48|2246.98|2248.26|2246.76|2248.48|2246.98|2248.26|2246.76|0
1643091460000|2022-01-25 06:17:40|2248.3|2246.8|2248.49|2246.99|2248.49|2246.99|2248.3|2246.8|0
1643091470000|2022-01-25 06:17:50|2248.46|2246.96|2248.73|2247.23|2248.73|2247.23|2248.4|2246.9|0
1643091480000|2022-01-25 06:18:00|2248.74|2247.24|2248.87|2247.37|2248.88|2247.38|2248.74|2247.24|0
1643091490000|2022-01-25 06:18:10|2248.97|2247.47|2249.36|2247.86|2249.45|2247.95|2248.97|2247.47|0
1643091500000|2022-01-25 06:18:20|2249.32|2247.82|2249.22|2247.72|2249.35|2247.85|2249.12|2247.62|0
1643091510000|2022-01-25 06:18:30|2249.18|2247.68|2249.35|2247.85|2249.57|2248.07|2249.13|2247.63|0
1643091520000|2022-01-25 06:18:40|2249.34|2247.84|2249.36|2247.86|2249.36|2247.86|2249.13|2247.63|0
1643091530000|2022-01-25 06:18:50|2249.37|2247.87|2250.12|2248.62|2250.12|2248.62|2249.37|2247.87|0
1643091540000|2022-01-25 06:19:00|2250.11|2248.61|2249.89|2248.39|2250.24|2248.74|2249.88|2248.38|0
1643091550000|2022-01-25 06:19:10|2249.91|2248.41|2250.98|2249.48|2250.98|2249.48|2249.91|2248.41|0
1643091560000|2022-01-25 06:19:20|2250.97|2249.47|2251.37|2249.87|2251.37|2249.87|2250.88|2249.38|0
1643091570000|2022-01-25 06:19:30|2251.38|2249.88|2251.35|2249.85|2251.6|2250.1|2251.35|2249.85|0
1643091580000|2022-01-25 06:19:40|2251.25|2249.75|2250.83|2249.33|2251.38|2249.88|2250.83|2249.33|0
1643091590000|2022-01-25 06:19:50|2250.82|2249.32|2250.73|2249.23|2250.82|2249.32|2250.5|2249|0
1643091600000|2022-01-25 06:20:00|2250.77|2249.27|2251.06|2249.56|2251.07|2249.57|2250.77|2249.27|0
1643091610000|2022-01-25 06:20:10|2251.03|2249.53|2251.28|2249.78|2251.28|2249.78|2250.97|2249.47|0
1643091620000|2022-01-25 06:20:20|2251.27|2249.77|2250.91|2249.41|2251.27|2249.77|2250.91|2249.41|0
1643091630000|2022-01-25 06:20:30|2250.92|2249.42|2250.79|2249.29|2250.93|2249.43|2250.79|2249.29|0
1643091640000|2022-01-25 06:20:40|2250.76|2249.26|2250.98|2249.48|2250.98|2249.48|2250.44|2248.94|0
1643091650000|2022-01-25 06:20:50|2250.89|2249.39|2250.1|2248.6|2250.89|2249.39|2250.05|2248.55|0
1643091660000|2022-01-25 06:21:00|2250.19|2248.69|2250.41|2248.91|2250.65|2249.15|2250.19|2248.69|0
1643091670000|2022-01-25 06:21:10|2250.44|2248.94|2250.73|2249.23|2250.73|2249.23|2250.44|2248.94|0
1643091680000|2022-01-25 06:21:20|2250.76|2249.26|2250.83|2249.33|2250.85|2249.35|2250.76|2249.26|0
1643091690000|2022-01-25 06:21:30|2250.84|2249.34|2250.83|2249.33|2250.93|2249.43|2250.37|2248.87|0
1643091700000|2022-01-25 06:21:40|2250.86|2249.36|2251.2|2249.7|2251.31|2249.81|2250.86|2249.36|0
1643091710000|2022-01-25 06:21:50|2251.23|2249.73|2251.56|2250.06|2251.58|2250.08|2251.23|2249.73|0
1643091720000|2022-01-25 06:22:00|2251.63|2250.13|2252.08|2250.58|2252.33|2250.83|2251.63|2250.13|0
1643091730000|2022-01-25 06:22:10|2252.15|2250.65|2250.9|2249.4|2252.3|2250.8|2250.88|2249.38|0
1643091740000|2022-01-25 06:22:20|2250.93|2249.43|2251.34|2249.84|2251.34|2249.84|2250.93|2249.43|0
1643091750000|2022-01-25 06:22:30|2251.46|2249.96|2251.33|2249.83|2252.27|2250.77|2251.33|2249.83|0
1643091760000|2022-01-25 06:22:40|2251.24|2249.74|2250.89|2249.39|2251.24|2249.74|2250.88|2249.38|0
1643091770000|2022-01-25 06:22:50|2250.92|2249.42|2251.1|2249.6|2251.36|2249.86|2250.92|2249.42|0
1643091780000|2022-01-25 06:23:00|2251.22|2249.72|2251.81|2250.31|2252|2250.5|2251.21|2249.71|0
1643091790000|2022-01-25 06:23:10|2251.85|2250.35|2251.24|2249.74|2252.04|2250.54|2251.24|2249.74|0
1643091800000|2022-01-25 06:23:20|2251.25|2249.75|2251.44|2249.94|2251.59|2250.09|2251.25|2249.75|0
1643091810000|2022-01-25 06:23:30|2251.4|2249.9|2250.87|2249.37|2251.4|2249.9|2250.86|2249.36|0
1643091820000|2022-01-25 06:23:40|2250.85|2249.35|2251.23|2249.73|2251.23|2249.73|2250.04|2248.54|0
1643091830000|2022-01-25 06:23:50|2251.27|2249.77|2251.22|2249.72|2251.56|2250.06|2250.98|2249.48|0
1643091840000|2022-01-25 06:24:00|2251.23|2249.73|2250.97|2249.47|2251.23|2249.73|2250.97|2249.47|0
1643091850000|2022-01-25 06:24:10|2250.98|2249.48|2251.19|2249.69|2251.31|2249.81|2250.97|2249.47|0
1643091860000|2022-01-25 06:24:20|2251.26|2249.76|2251.14|2249.64|2251.51|2250.01|2251.14|2249.64|0
1643091870000|2022-01-25 06:24:30|2251.13|2249.63|2250.67|2249.17|2251.25|2249.75|2250.23|2248.73|0
1643091880000|2022-01-25 06:24:40|2250.68|2249.18|2250.45|2248.95|2250.68|2249.18|2250.45|2248.95|0
1643091890000|2022-01-25 06:24:50|2250.49|2248.99|2250.86|2249.36|2250.88|2249.38|2250.49|2248.99|0
1643091900000|2022-01-25 06:25:00|2250.98|2249.48|2251.11|2249.61|2251.25|2249.75|2250.98|2249.48|0
1643091910000|2022-01-25 06:25:10|2251.1|2249.6|2251.1|2249.6|2251.34|2249.84|2251.1|2249.6|0
1643091920000|2022-01-25 06:25:20|2251.13|2249.63|2251.57|2250.07|2251.78|2250.28|2251.13|2249.63|0
1643091930000|2022-01-25 06:25:30|2251.55|2250.05|2251.46|2249.96|2251.69|2250.19|2251.46|2249.96|0
1643091940000|2022-01-25 06:25:40|2251.47|2249.97|2251.32|2249.82|2251.56|2250.06|2251.32|2249.82|0
1643091950000|2022-01-25 06:25:50|2251.23|2249.73|2251.31|2249.81|2251.31|2249.81|2251.22|2249.72|0
1643091960000|2022-01-25 06:26:00|2251.27|2249.77|2251.22|2249.72|2251.27|2249.77|2251.21|2249.71|0
1643091970000|2022-01-25 06:26:10|2251.15|2249.65|2250.38|2248.88|2251.15|2249.65|2250.37|2248.87|0
1643091980000|2022-01-25 06:26:20|2250.42|2248.92|2250.24|2248.74|2250.7|2249.2|2250.24|2248.74|0
1643091990000|2022-01-25 06:26:30|2250.22|2248.72|2250.94|2249.44|2251.21|2249.71|2250.22|2248.72|0
1643092000000|2022-01-25 06:26:40|2250.93|2249.43|2250.81|2249.31|2251.04|2249.54|2250.79|2249.29|0
1643092010000|2022-01-25 06:26:50|2250.85|2249.35|2250.69|2249.19|2250.93|2249.43|2250.69|2249.19|0
1643092020000|2022-01-25 06:27:00|2250.67|2249.17|2250.78|2249.28|2250.78|2249.28|2250.46|2248.96|0
1643092030000|2022-01-25 06:27:10|2250.82|2249.32|2251.27|2249.77|2251.38|2249.88|2250.82|2249.32|0
1643092040000|2022-01-25 06:27:20|2251.28|2249.78|2251.47|2249.97|2251.49|2249.99|2251.28|2249.78|0
1643092050000|2022-01-25 06:27:30|2251.59|2250.09|2251.51|2250.01|2251.62|2250.12|2251.5|2250|0
1643092060000|2022-01-25 06:27:40|2251.52|2250.02|2251.84|2250.34|2251.84|2250.34|2251.52|2250.02|0
1643092070000|2022-01-25 06:27:50|2251.86|2250.36|2251.28|2249.78|2252.06|2250.56|2251.27|2249.77|0
1643092080000|2022-01-25 06:28:00|2251.31|2249.81|2251.29|2249.79|2251.72|2250.22|2251.29|2249.79|0
1643092090000|2022-01-25 06:28:10|2251.25|2249.75|2250.84|2249.34|2251.25|2249.75|2250.83|2249.33|0
1643092100000|2022-01-25 06:28:20|2250.87|2249.37|2251.02|2249.52|2251.39|2249.89|2250.87|2249.37|0
1643092110000|2022-01-25 06:28:30|2251.03|2249.53|2250.57|2249.07|2251.24|2249.74|2250.57|2249.07|0
1643092120000|2022-01-25 06:28:40|2250.53|2249.03|2250.77|2249.27|2250.77|2249.27|2250.47|2248.97|0
1643092130000|2022-01-25 06:28:50|2250.78|2249.28|2250.78|2249.28|2250.9|2249.4|2250.78|2249.28|0
1643092140000|2022-01-25 06:29:00|2250.85|2249.35|2250.98|2249.48|2251.1|2249.6|2250.85|2249.35|0
1643092150000|2022-01-25 06:29:10|2250.94|2249.44|2250.89|2249.39|2251.07|2249.57|2250.75|2249.25|0
1643092160000|2022-01-25 06:29:20|2250.96|2249.46|2250.72|2249.22|2251.1|2249.6|2250.63|2249.13|0
1643092170000|2022-01-25 06:29:30|2250.73|2249.23|2250.73|2249.23|2250.86|2249.36|2250.62|2249.12|0
1643092180000|2022-01-25 06:29:40|2250.71|2249.21|2250.84|2249.34|2250.93|2249.43|2250.71|2249.21|0
1643092190000|2022-01-25 06:29:50|2250.87|2249.37|2251.1|2249.6|2251.1|2249.6|2250.87|2249.37|0
1643092200000|2022-01-25 06:30:00|2251.16|2249.66|2250.96|2249.46|2251.32|2249.82|2250.96|2249.46|0
1643092210000|2022-01-25 06:30:10|2251|2249.5|2250.95|2249.45|2251.1|2249.6|2250.95|2249.45|0
1643092220000|2022-01-25 06:30:20|2250.91|2249.41|2250.37|2248.87|2250.91|2249.41|2250.37|2248.87|0
1643092230000|2022-01-25 06:30:30|2250.36|2248.86|2250|2248.5|2250.37|2248.87|2249.9|2248.4|0
1643092240000|2022-01-25 06:30:40|2249.99|2248.49|2250.13|2248.63|2250.13|2248.63|2249.9|2248.4|0
1643092250000|2022-01-25 06:30:50|2250.14|2248.64|2250.13|2248.63|2250.14|2248.64|2250.13|2248.63|0
1643092260000|2022-01-25 06:31:00|2250.09|2248.59|2249.91|2248.41|2250.24|2248.74|2249.91|2248.41|0
1643092270000|2022-01-25 06:31:10|2249.93|2248.43|2250.03|2248.53|2250.03|2248.53|2249.92|2248.42|0
1643092280000|2022-01-25 06:31:20|2250.04|2248.54|2249.95|2248.45|2250.04|2248.54|2249.93|2248.43|0
1643092290000|2022-01-25 06:31:30|2249.96|2248.46|2250.09|2248.59|2250.43|2248.93|2249.96|2248.46|0
1643092300000|2022-01-25 06:31:40|2250.08|2248.58|2249.98|2248.48|2250.09|2248.59|2249.97|2248.47|0
1643092310000|2022-01-25 06:31:50|2249.99|2248.49|2250.19|2248.69|2250.3|2248.8|2249.98|2248.48|0
1643092320000|2022-01-25 06:32:00|2250.2|2248.7|2250.2|2248.7|2250.3|2248.8|2250.2|2248.7|0
1643092330000|2022-01-25 06:32:10|2250.19|2248.69|2249.5|2248|2250.19|2248.69|2249.5|2248|0
1643092340000|2022-01-25 06:32:20|2249.46|2247.96|2249.24|2247.74|2249.46|2247.96|2249.24|2247.74|0
1643092350000|2022-01-25 06:32:30|2249.14|2247.64|2248.83|2247.33|2249.14|2247.64|2248.82|2247.32|0
1643092360000|2022-01-25 06:32:40|2248.82|2247.32|2249.08|2247.58|2249.08|2247.58|2248.38|2246.88|0
1643092370000|2022-01-25 06:32:50|2249.09|2247.59|2249.33|2247.83|2249.44|2247.94|2248.97|2247.47|0
1643092380000|2022-01-25 06:33:00|2249.37|2247.87|2249.32|2247.82|2249.56|2248.06|2249.19|2247.69|0
1643092390000|2022-01-25 06:33:10|2249.35|2247.85|2248.98|2247.48|2249.42|2247.92|2248.98|2247.48|0
1643092400000|2022-01-25 06:33:20|2249.02|2247.52|2248.99|2247.49|2249.21|2247.71|2248.98|2247.48|0
1643092410000|2022-01-25 06:33:30|2249|2247.5|2249.98|2248.48|2249.98|2248.48|2249|2247.5|0
1643092420000|2022-01-25 06:33:40|2250.02|2248.52|2249.46|2247.96|2250.09|2248.59|2249.46|2247.96|0
1643092430000|2022-01-25 06:33:50|2249.45|2247.95|2249.46|2247.96|2249.46|2247.96|2249.45|2247.95|0
1643092440000|2022-01-25 06:34:00|2249.39|2247.89|2249.46|2247.96|2249.67|2248.17|2248.94|2247.44|0
1643092450000|2022-01-25 06:34:10|2249.45|2247.95|2249.8|2248.3|2249.8|2248.3|2248.77|2247.27|0
1643092460000|2022-01-25 06:34:20|2249.83|2248.33|2250.15|2248.65|2250.25|2248.75|2249.83|2248.33|0
1643092470000|2022-01-25 06:34:30|2249.92|2248.42|2249.81|2248.31|2250.25|2248.75|2249.61|2248.11|0
1643092480000|2022-01-25 06:34:40|2249.85|2248.35|2250.26|2248.76|2250.26|2248.76|2249.82|2248.32|0
1643092490000|2022-01-25 06:34:50|2250.25|2248.75|2250.13|2248.63|2250.26|2248.76|2250.12|2248.62|0
1643092500000|2022-01-25 06:35:00|2250.17|2248.67|2249.68|2248.18|2250.26|2248.76|2249.59|2248.09|0
1643092510000|2022-01-25 06:35:10|2249.69|2248.19|2249.96|2248.46|2250.2|2248.7|2249.69|2248.19|0
1643092520000|2022-01-25 06:35:20|2249.99|2248.49|2250.2|2248.7|2250.31|2248.81|2249.99|2248.49|0
1643092530000|2022-01-25 06:35:30|2250.24|2248.74|2250.62|2249.12|2250.75|2249.25|2250.24|2248.74|0
1643092540000|2022-01-25 06:35:40|2250.63|2249.13|2250.97|2249.47|2251.08|2249.58|2250.63|2249.13|0
1643092550000|2022-01-25 06:35:50|2251.06|2249.56|2251.2|2249.7|2251.41|2249.91|2251.05|2249.55|0
1643092560000|2022-01-25 06:36:00|2251.24|2249.74|2251.46|2249.96|2251.46|2249.96|2251.19|2249.69|0
1643092570000|2022-01-25 06:36:10|2251.49|2249.99|2251.57|2250.07|2251.69|2250.19|2251.35|2249.85|0
1643092580000|2022-01-25 06:36:20|2251.6|2250.1|2251.71|2250.21|2251.97|2250.47|2251.36|2249.86|0
1643092590000|2022-01-25 06:36:30|2251.75|2250.25|2251.99|2250.49|2252.02|2250.52|2251.69|2250.19|0
1643092600000|2022-01-25 06:36:40|2251.93|2250.43|2250.26|2248.76|2252.02|2250.52|2250.26|2248.76|0
1643092610000|2022-01-25 06:36:50|2250.23|2248.73|2250|2248.5|2250.48|2248.98|2250|2248.5|0
1643092620000|2022-01-25 06:37:00|2249.8|2248.3|2250.55|2249.05|2250.98|2249.48|2249.78|2248.28|0
1643092630000|2022-01-25 06:37:10|2250.54|2249.04|2249.37|2247.87|2250.77|2249.27|2249.37|2247.87|0
1643092640000|2022-01-25 06:37:20|2249.38|2247.88|2249.3|2247.8|2249.5|2248|2249.28|2247.78|0
1643092650000|2022-01-25 06:37:30|2249.16|2247.66|2249.25|2247.75|2249.34|2247.84|2249.04|2247.54|0
1643092660000|2022-01-25 06:37:40|2249.23|2247.73|2248.57|2247.07|2249.23|2247.73|2248.36|2246.86|0
1643092670000|2022-01-25 06:37:50|2248.61|2247.11|2248.56|2247.06|2248.81|2247.31|2248.55|2247.05|0
1643092680000|2022-01-25 06:38:00|2248.54|2247.04|2249.31|2247.81|2249.33|2247.83|2248.54|2247.04|0
1643092690000|2022-01-25 06:38:10|2249.33|2247.83|2249.51|2248.01|2249.51|2248.01|2249.33|2247.83|0
1643092700000|2022-01-25 06:38:20|2249.52|2248.02|2249.94|2248.44|2250.04|2248.54|2249.52|2248.02|0
1643092710000|2022-01-25 06:38:30|2249.98|2248.48|2250.5|2249|2250.5|2249|2249.98|2248.48|0
1643092720000|2022-01-25 06:38:40|2250.49|2248.99|2250.04|2248.54|2250.61|2249.11|2249.58|2248.08|0
1643092730000|2022-01-25 06:38:50|2250.03|2248.53|2250.24|2248.74|2250.26|2248.76|2250.03|2248.53|0
1643092740000|2022-01-25 06:39:00|2250.25|2248.75|2250.71|2249.21|2250.71|2249.21|2250.25|2248.75|0
1643092750000|2022-01-25 06:39:10|2250.7|2249.2|2250.71|2249.21|2250.72|2249.22|2250.48|2248.98|0
1643092760000|2022-01-25 06:39:20|2250.73|2249.23|2251.17|2249.67|2251.17|2249.67|2250.53|2249.03|0
1643092770000|2022-01-25 06:39:30|2251.18|2249.68|2250.99|2249.49|2251.33|2249.83|2250.94|2249.44|0
1643092780000|2022-01-25 06:39:40|2250.98|2249.48|2250.77|2249.27|2250.98|2249.48|2250.76|2249.26|0
1643092790000|2022-01-25 06:39:50|2250.76|2249.26|2250.28|2248.78|2250.76|2249.26|2250.28|2248.78|0
1643092800000|2022-01-25 06:40:00|2250.27|2248.77|2250.29|2248.79|2250.86|2249.36|2250.06|2248.56|0
1643092810000|2022-01-25 06:40:10|2250.3|2248.8|2250.28|2248.78|2250.51|2249.01|2250.28|2248.78|0
1643092820000|2022-01-25 06:40:20|2250.27|2248.77|2249.82|2248.32|2250.27|2248.77|2249.82|2248.32|0
1643092830000|2022-01-25 06:40:30|2249.81|2248.31|2249.94|2248.44|2250.02|2248.52|2249.81|2248.31|0
1643092840000|2022-01-25 06:40:40|2249.98|2248.48|2250.06|2248.56|2250.19|2248.69|2249.98|2248.48|0
1643092850000|2022-01-25 06:40:50|2250.05|2248.55|2249.82|2248.32|2250.05|2248.55|2249.82|2248.32|0
1643092860000|2022-01-25 06:41:00|2249.8|2248.3|2249.8|2248.3|2250.04|2248.54|2249.49|2247.99|0
1643092870000|2022-01-25 06:41:10|2249.76|2248.26|2249.77|2248.27|2249.77|2248.27|2249.25|2247.75|0
1643092880000|2022-01-25 06:41:20|2249.76|2248.26|2249.56|2248.06|2249.76|2248.26|2249.46|2247.96|0
1643092890000|2022-01-25 06:41:30|2249.53|2248.03|2249.55|2248.05|2249.56|2248.06|2249.26|2247.76|0
1643092900000|2022-01-25 06:41:40|2249.52|2248.02|2249.75|2248.25|2249.97|2248.47|2249.21|2247.71|0
1643092910000|2022-01-25 06:41:50|2249.72|2248.22|2249.95|2248.45|2249.98|2248.48|2249.44|2247.94|0
1643092920000|2022-01-25 06:42:00|2249.89|2248.39|2249.54|2248.04|2249.89|2248.39|2249.43|2247.93|0
1643092930000|2022-01-25 06:42:10|2249.55|2248.05|2249.98|2248.48|2249.98|2248.48|2249.55|2248.05|0
1643092940000|2022-01-25 06:42:20|2249.89|2248.39|2249.87|2248.37|2249.96|2248.46|2249.64|2248.14|0
1643092950000|2022-01-25 06:42:30|2249.91|2248.41|2250.72|2249.22|2250.72|2249.22|2249.91|2248.41|0
1643092960000|2022-01-25 06:42:40|2250.73|2249.23|2250.19|2248.69|2250.73|2249.23|2249.97|2248.47|0
1643092970000|2022-01-25 06:42:50|2250.22|2248.72|2250.43|2248.93|2250.65|2249.15|2250.22|2248.72|0
1643092980000|2022-01-25 06:43:00|2250.44|2248.94|2250.77|2249.27|2250.77|2249.27|2250.44|2248.94|0
1643092990000|2022-01-25 06:43:10|2250.8|2249.3|2251.24|2249.74|2251.24|2249.74|2250.8|2249.3|0
1643093000000|2022-01-25 06:43:20|2251.2|2249.7|2251.79|2250.29|2251.79|2250.29|2250.91|2249.41|0
1643093010000|2022-01-25 06:43:30|2251.75|2250.25|2251.68|2250.18|2251.75|2250.25|2251.67|2250.17|0
1643093020000|2022-01-25 06:43:40|2251.69|2250.19|2251.58|2250.08|2251.7|2250.2|2251.57|2250.07|0
1643093030000|2022-01-25 06:43:50|2251.49|2249.99|2251.03|2249.53|2251.69|2250.19|2251.03|2249.53|0
1643093040000|2022-01-25 06:44:00|2251.06|2249.56|2251.12|2249.62|2251.12|2249.62|2251.06|2249.56|0
1643093050000|2022-01-25 06:44:10|2251.08|2249.58|2250.91|2249.41|2251.08|2249.58|2250.81|2249.31|0
1643093060000|2022-01-25 06:44:20|2250.92|2249.42|2250.83|2249.33|2250.92|2249.42|2250.81|2249.31|0
1643093070000|2022-01-25 06:44:30|2250.82|2249.32|2251.31|2249.81|2251.44|2249.94|2250.8|2249.3|0
1643093080000|2022-01-25 06:44:40|2251.3|2249.8|2251.21|2249.71|2251.32|2249.82|2251.21|2249.71|0
1643093090000|2022-01-25 06:44:50|2251.23|2249.73|2250.76|2249.26|2251.23|2249.73|2250.32|2248.82|0
1643093100000|2022-01-25 06:45:00|2250.77|2249.27|2250.75|2249.25|2250.99|2249.49|2250.75|2249.25|0
1643093110000|2022-01-25 06:45:10|2250.69|2249.19|2250.29|2248.79|2250.74|2249.24|2250.28|2248.78|0
1643093120000|2022-01-25 06:45:20|2250.28|2248.78|2250.79|2249.29|2250.82|2249.32|2249.51|2248.01|0
1643093130000|2022-01-25 06:45:30|2250.7|2249.2|2250.77|2249.27|2250.77|2249.27|2250.33|2248.83|0
1643093140000|2022-01-25 06:45:40|2250.74|2249.24|2250.79|2249.29|2250.79|2249.29|2250.67|2249.17|0
1643093150000|2022-01-25 06:45:50|2250.82|2249.32|2250.76|2249.26|2250.91|2249.41|2250.76|2249.26|0
1643093160000|2022-01-25 06:46:00|2250.79|2249.29|2250.79|2249.29|2251.01|2249.51|2250.76|2249.26|0
1643093170000|2022-01-25 06:46:10|2250.9|2249.4|2251.05|2249.55|2251.05|2249.55|2250.82|2249.32|0
1643093180000|2022-01-25 06:46:20|2251.02|2249.52|2250.81|2249.31|2251.06|2249.56|2250.75|2249.25|0
1643093190000|2022-01-25 06:46:30|2250.78|2249.28|2251.46|2249.96|2251.46|2249.96|2250.72|2249.22|0
1643093200000|2022-01-25 06:46:40|2251.47|2249.97|2251.78|2250.28|2251.8|2250.3|2251.47|2249.97|0
1643093210000|2022-01-25 06:46:50|2251.75|2250.25|2251.56|2250.06|2251.75|2250.25|2251.46|2249.96|0
1643093220000|2022-01-25 06:47:00|2251.57|2250.07|2251.56|2250.06|2251.68|2250.18|2251.55|2250.05|0
1643093230000|2022-01-25 06:47:10|2251.55|2250.05|2251.76|2250.26|2251.76|2250.26|2251.46|2249.96|0
1643093240000|2022-01-25 06:47:20|2251.78|2250.28|2251.55|2250.05|2251.78|2250.28|2251.55|2250.05|0
1643093250000|2022-01-25 06:47:30|2251.54|2250.04|2251.55|2250.05|2251.55|2250.05|2251.03|2249.53|0
1643093260000|2022-01-25 06:47:40|2251.52|2250.02|2252.1|2250.6|2252.1|2250.6|2251.46|2249.96|0
1643093270000|2022-01-25 06:47:50|2252.21|2250.71|2252.42|2250.92|2252.53|2251.03|2252.21|2250.71|0
1643093280000|2022-01-25 06:48:00|2252.4|2250.9|2252.3|2250.8|2252.4|2250.9|2252.29|2250.79|0
1643093290000|2022-01-25 06:48:10|2252.31|2250.81|2252.31|2250.81|2252.32|2250.82|2252.31|2250.81|0
1643093300000|2022-01-25 06:48:20|2252.33|2250.83|2252.42|2250.92|2252.42|2250.92|2252.32|2250.82|0
1643093310000|2022-01-25 06:48:30|2252.43|2250.93|2253.17|2251.67|2253.17|2251.67|2252.43|2250.93|0
1643093320000|2022-01-25 06:48:40|2253.18|2251.68|2253.67|2252.17|2253.67|2252.17|2253.18|2251.68|0
1643093330000|2022-01-25 06:48:50|2253.69|2252.19|2253.21|2251.71|2253.8|2252.3|2253|2251.5|0
1643093340000|2022-01-25 06:49:00|2253.23|2251.73|2253.67|2252.17|2253.92|2252.42|2253.23|2251.73|0
1643093350000|2022-01-25 06:49:10|2253.71|2252.21|2253.63|2252.13|2253.88|2252.38|2253.63|2252.13|0
1643093360000|2022-01-25 06:49:20|2253.64|2252.14|2253.96|2252.46|2253.97|2252.47|2253.52|2252.02|0
1643093370000|2022-01-25 06:49:30|2253.95|2252.45|2254.21|2252.71|2254.21|2252.71|2253.94|2252.44|0
1643093380000|2022-01-25 06:49:40|2254.2|2252.7|2254.44|2252.94|2254.44|2252.94|2254.07|2252.57|0
1643093390000|2022-01-25 06:49:50|2254.46|2252.96|2253.87|2252.37|2254.67|2253.17|2253.66|2252.16|0
1643093400000|2022-01-25 06:50:00|2253.89|2252.39|2254.15|2252.65|2254.17|2252.67|2253.89|2252.39|0
1643093410000|2022-01-25 06:50:10|2254.14|2252.64|2254.17|2252.67|2254.17|2252.67|2254.14|2252.64|0
1643093420000|2022-01-25 06:50:20|2254.16|2252.66|2254.15|2252.65|2254.17|2252.67|2254.14|2252.64|0
1643093430000|2022-01-25 06:50:30|2254.12|2252.62|2253.74|2252.24|2254.12|2252.62|2253.72|2252.22|0
1643093440000|2022-01-25 06:50:40|2253.75|2252.25|2253.72|2252.22|2253.75|2252.25|2253.71|2252.21|0
1643093450000|2022-01-25 06:50:50|2253.71|2252.21|2253.72|2252.22|2253.72|2252.22|2253.71|2252.21|0
1643093460000|2022-01-25 06:51:00|2253.76|2252.26|2253.84|2252.34|2254.4|2252.9|2253.76|2252.26|0
1643093470000|2022-01-25 06:51:10|2253.82|2252.32|2254.08|2252.58|2254.08|2252.58|2253.82|2252.32|0
1643093480000|2022-01-25 06:51:20|2254.04|2252.54|2253.82|2252.32|2254.08|2252.58|2253.71|2252.21|0
1643093490000|2022-01-25 06:51:30|2253.83|2252.33|2253.82|2252.32|2253.92|2252.42|2253.66|2252.16|0
1643093500000|2022-01-25 06:51:40|2253.79|2252.29|2253.82|2252.32|2253.84|2252.34|2253.69|2252.19|0
1643093510000|2022-01-25 06:51:50|2253.83|2252.33|2253.89|2252.39|2254.05|2252.55|2253.8|2252.3|0
1643093520000|2022-01-25 06:52:00|2253.93|2252.43|2254.53|2253.03|2254.53|2253.03|2253.93|2252.43|0
1643093530000|2022-01-25 06:52:10|2254.5|2253|2254.23|2252.73|2254.54|2253.04|2254.23|2252.73|0
1643093540000|2022-01-25 06:52:20|2254.22|2252.72|2253.75|2252.25|2254.22|2252.72|2253.75|2252.25|0
1643093550000|2022-01-25 06:52:30|2253.74|2252.24|2253.74|2252.24|2253.74|2252.24|2253.4|2251.9|0
1643093560000|2022-01-25 06:52:40|2253.7|2252.2|2253.5|2252|2253.7|2252.2|2253.5|2252|0
1643093570000|2022-01-25 06:52:50|2253.49|2251.99|2253.21|2251.71|2253.5|2252|2253.21|2251.71|0
1643093580000|2022-01-25 06:53:00|2253.06|2251.56|2253.28|2251.78|2253.29|2251.79|2253.06|2251.56|0
1643093590000|2022-01-25 06:53:10|2253.27|2251.77|2253.73|2252.23|2253.73|2252.23|2253.27|2251.77|0
1643093600000|2022-01-25 06:53:20|2253.66|2252.16|2254.23|2252.73|2254.29|2252.79|2253.51|2252.01|0
1643093610000|2022-01-25 06:53:30|2254.18|2252.68|2254.21|2252.71|2254.21|2252.71|2254.05|2252.55|0
1643093620000|2022-01-25 06:53:40|2254.2|2252.7|2253.84|2252.34|2254.2|2252.7|2253.84|2252.34|0
1643093630000|2022-01-25 06:53:50|2253.88|2252.38|2253.72|2252.22|2254.21|2252.71|2253.72|2252.22|0
1643093640000|2022-01-25 06:54:00|2253.73|2252.23|2254.22|2252.72|2254.23|2252.73|2253.73|2252.23|0
1643093650000|2022-01-25 06:54:10|2254.25|2252.75|2254.69|2253.19|2254.69|2253.19|2254.24|2252.74|0
1643093660000|2022-01-25 06:54:20|2254.65|2253.15|2254.69|2253.19|2254.69|2253.19|2254.45|2252.95|0
1643093670000|2022-01-25 06:54:30|2254.62|2253.12|2254.48|2252.98|2254.73|2253.23|2254.48|2252.98|0
1643093680000|2022-01-25 06:54:40|2254.45|2252.95|2254.21|2252.71|2254.45|2252.95|2254.21|2252.71|0
1643093690000|2022-01-25 06:54:50|2254.23|2252.73|2254.01|2252.51|2254.23|2252.73|2254.01|2252.51|0
1643093700000|2022-01-25 06:55:00|2254|2252.5|2253.96|2252.46|2254.03|2252.53|2253.78|2252.28|0
1643093710000|2022-01-25 06:55:10|2254|2252.5|2254.39|2252.89|2254.39|2252.89|2254|2252.5|0
1643093720000|2022-01-25 06:55:20|2254.36|2252.86|2254.07|2252.57|2254.46|2252.96|2254|2252.5|0
1643093730000|2022-01-25 06:55:30|2254.08|2252.58|2254.24|2252.74|2254.24|2252.74|2253.85|2252.35|0
1643093740000|2022-01-25 06:55:40|2254.23|2252.73|2253.8|2252.3|2254.24|2252.74|2253.8|2252.3|0
1643093750000|2022-01-25 06:55:50|2253.83|2252.33|2253.8|2252.3|2253.9|2252.4|2253.79|2252.29|0
1643093760000|2022-01-25 06:56:00|2253.79|2252.29|2253.47|2251.97|2253.79|2252.29|2253.47|2251.97|0
1643093770000|2022-01-25 06:56:10|2253.46|2251.96|2253.36|2251.86|2253.46|2251.96|2253.17|2251.67|0
1643093780000|2022-01-25 06:56:20|2253.33|2251.83|2253.15|2251.65|2253.37|2251.87|2253.15|2251.65|0
1643093790000|2022-01-25 06:56:30|2253.14|2251.64|2253.35|2251.85|2253.35|2251.85|2253.12|2251.62|0
1643093800000|2022-01-25 06:56:40|2253.33|2251.83|2253.54|2252.04|2253.55|2252.05|2253.33|2251.83|0
1643093810000|2022-01-25 06:56:50|2253.53|2252.03|2253.51|2252.01|2253.53|2252.03|2253.28|2251.78|0
1643093820000|2022-01-25 06:57:00|2253.52|2252.02|2253.28|2251.78|2253.54|2252.04|2253.07|2251.57|0
1643093830000|2022-01-25 06:57:10|2253.27|2251.77|2254.46|2252.96|2254.55|2253.05|2253.27|2251.77|0
1643093840000|2022-01-25 06:57:20|2254.43|2252.93|2253.91|2252.41|2254.43|2252.93|2253.57|2252.07|0
1643093850000|2022-01-25 06:57:30|2253.9|2252.4|2254.13|2252.63|2254.13|2252.63|2253.69|2252.19|0
1643093860000|2022-01-25 06:57:40|2254.12|2252.62|2253.6|2252.1|2254.12|2252.62|2253.48|2251.98|0
1643093870000|2022-01-25 06:57:50|2253.64|2252.14|2253.94|2252.44|2253.94|2252.44|2253.64|2252.14|0
1643093880000|2022-01-25 06:58:00|2253.87|2252.37|2253.73|2252.23|2253.87|2252.37|2253.72|2252.22|0
1643093890000|2022-01-25 06:58:10|2253.72|2252.22|2253.6|2252.1|2253.94|2252.44|2253.6|2252.1|0
1643093900000|2022-01-25 06:58:20|2253.64|2252.14|2253.94|2252.44|2253.94|2252.44|2253.64|2252.14|0
1643093910000|2022-01-25 06:58:30|2253.96|2252.46|2253.97|2252.47|2254.06|2252.56|2253.94|2252.44|0
1643093920000|2022-01-25 06:58:40|2253.98|2252.48|2254.28|2252.78|2254.28|2252.78|2253.98|2252.48|0
1643093930000|2022-01-25 06:58:50|2254.32|2252.82|2254.16|2252.66|2254.63|2253.13|2254.16|2252.66|0
1643093940000|2022-01-25 06:59:00|2253.84|2252.34|2253.09|2251.59|2253.84|2252.34|2252.98|2251.48|0
1643093950000|2022-01-25 06:59:10|2253.08|2251.58|2251.59|2250.09|2253.08|2251.58|2251.58|2250.08|0
1643093960000|2022-01-25 06:59:20|2251.58|2250.08|2252.99|2251.49|2253.08|2251.58|2251.58|2250.08|0
1643093970000|2022-01-25 06:59:30|2252.98|2251.48|2253.24|2251.74|2253.24|2251.74|2251.92|2250.42|0
1643093980000|2022-01-25 06:59:40|2253.26|2251.76|2252.98|2251.48|2253.31|2251.81|2252.68|2251.18|0
1643093990000|2022-01-25 06:59:50|2252.99|2251.49|2251.45|2249.95|2252.99|2251.49|2251.43|2249.93|0
1643094000000|2022-01-25 07:00:00|2251.48|2249.98|2253.76|2252.26|2253.76|2252.26|2251.48|2249.98|0
1643094010000|2022-01-25 07:00:10|2253.93|2252.43|2255.81|2254.31|2255.81|2254.31|2253.93|2252.43|0
1643094020000|2022-01-25 07:00:20|2255.85|2254.35|2256.92|2255.42|2256.92|2255.42|2255.72|2254.22|0
1643094030000|2022-01-25 07:00:30|2256.91|2255.41|2255.68|2254.18|2256.92|2255.42|2255.59|2254.09|0
1643094040000|2022-01-25 07:00:40|2255.69|2254.19|2254.82|2253.32|2255.69|2254.19|2254.82|2253.32|0
1643094050000|2022-01-25 07:00:50|2254.75|2253.25|2254.03|2252.53|2254.97|2253.47|2254.03|2252.53|0
1643094060000|2022-01-25 07:01:00|2253.93|2252.43|2254.37|2252.87|2254.38|2252.88|2253.4|2251.9|0
1643094070000|2022-01-25 07:01:10|2254.16|2252.66|2253.02|2251.52|2254.16|2252.66|2252.93|2251.43|0
1643094080000|2022-01-25 07:01:20|2253.04|2251.54|2253.01|2251.51|2253.05|2251.55|2252.73|2251.23|0
1643094090000|2022-01-25 07:01:30|2253.04|2251.54|2252.48|2250.98|2253.38|2251.88|2252.38|2250.88|0
1643094100000|2022-01-25 07:01:40|2252.47|2250.97|2252.89|2251.39|2252.89|2251.39|2252.31|2250.81|0
1643094110000|2022-01-25 07:01:50|2252.86|2251.36|2253.4|2251.9|2253.85|2252.35|2252.77|2251.27|0
1643094120000|2022-01-25 07:02:00|2253.43|2251.93|2254.04|2252.54|2254.25|2252.75|2253.43|2251.93|0
1643094130000|2022-01-25 07:02:10|2254.03|2252.53|2254.68|2253.18|2254.69|2253.19|2253.99|2252.49|0
1643094140000|2022-01-25 07:02:20|2254.69|2253.19|2255.29|2253.79|2255.3|2253.8|2254.69|2253.19|0
1643094150000|2022-01-25 07:02:30|2255.3|2253.8|2255.45|2253.95|2255.46|2253.96|2255.3|2253.8|0
1643094160000|2022-01-25 07:02:40|2255.46|2253.96|2255.45|2253.95|2255.47|2253.97|2255.22|2253.72|0
1643094170000|2022-01-25 07:02:50|2255.46|2253.96|2255.47|2253.97|2255.51|2254.01|2255.46|2253.96|0
1643094180000|2022-01-25 07:03:00|2255.46|2253.96|2254.79|2253.29|2255.47|2253.97|2254.79|2253.29|0
1643094190000|2022-01-25 07:03:10|2254.78|2253.28|2254.3|2252.8|2254.79|2253.29|2254.3|2252.8|0
1643094200000|2022-01-25 07:03:20|2254.37|2252.87|2254.94|2253.44|2254.95|2253.45|2254.27|2252.77|0
1643094210000|2022-01-25 07:03:30|2254.95|2253.45|2255.15|2253.65|2255.15|2253.65|2254.47|2252.97|0
1643094220000|2022-01-25 07:03:40|2255.11|2253.61|2254.89|2253.39|2255.11|2253.61|2254.67|2253.17|0
1643094230000|2022-01-25 07:03:50|2254.88|2253.38|2254.7|2253.2|2254.9|2253.4|2254.47|2252.97|0
1643094240000|2022-01-25 07:04:00|2254.77|2253.27|2254.05|2252.55|2255.01|2253.51|2254.05|2252.55|0
1643094250000|2022-01-25 07:04:10|2253.96|2252.46|2253.73|2252.23|2253.96|2252.46|2253.7|2252.2|0
1643094260000|2022-01-25 07:04:20|2253.8|2252.3|2253.79|2252.29|2254.16|2252.66|2253.72|2252.22|0
1643094270000|2022-01-25 07:04:30|2253.83|2252.33|2252.87|2251.37|2253.93|2252.43|2252.78|2251.28|0
1643094280000|2022-01-25 07:04:40|2252.88|2251.38|2252.74|2251.24|2253.13|2251.63|2252.62|2251.12|0
1643094290000|2022-01-25 07:04:50|2252.67|2251.17|2252.39|2250.89|2252.74|2251.24|2252.28|2250.78|0
1643094300000|2022-01-25 07:05:00|2252.4|2250.9|2252.06|2250.56|2252.56|2251.06|2251.85|2250.35|0
1643094310000|2022-01-25 07:05:10|2252.08|2250.58|2251.59|2250.09|2252.08|2250.58|2251.59|2250.09|0
1643094320000|2022-01-25 07:05:20|2251.6|2250.1|2251.62|2250.12|2251.73|2250.23|2251.17|2249.67|0
1643094330000|2022-01-25 07:05:30|2251.65|2250.15|2252.06|2250.56|2252.08|2250.58|2251.62|2250.12|0
1643094340000|2022-01-25 07:05:40|2252.08|2250.58|2251.43|2249.93|2252.08|2250.58|2251.43|2249.93|0
1643094350000|2022-01-25 07:05:50|2251.42|2249.92|2250.79|2249.29|2251.42|2249.92|2250.45|2248.95|0
1643094360000|2022-01-25 07:06:00|2250.8|2249.3|2251.25|2249.75|2251.25|2249.75|2250.63|2249.13|0
1643094370000|2022-01-25 07:06:10|2251.32|2249.82|2251.24|2249.74|2251.32|2249.82|2250.66|2249.16|0
1643094380000|2022-01-25 07:06:20|2251.23|2249.73|2250.54|2249.04|2251.35|2249.85|2250.4|2248.9|0
1643094390000|2022-01-25 07:06:30|2250.4|2248.9|2250.49|2248.99|2250.65|2249.15|2250.17|2248.67|0
1643094400000|2022-01-25 07:06:40|2250.45|2248.95|2250.63|2249.13|2250.63|2249.13|2250.37|2248.87|0
1643094410000|2022-01-25 07:06:50|2250.64|2249.14|2250|2248.5|2250.64|2249.14|2249.5|2248|0
1643094420000|2022-01-25 07:07:00|2250.01|2248.51|2249.35|2247.85|2250.47|2248.97|2249.33|2247.83|0
1643094430000|2022-01-25 07:07:10|2249.39|2247.89|2250.05|2248.55|2250.05|2248.55|2249.23|2247.73|0
1643094440000|2022-01-25 07:07:20|2250.08|2248.58|2250.23|2248.73|2250.52|2249.02|2250.08|2248.58|0
1643094450000|2022-01-25 07:07:30|2250.26|2248.76|2250.33|2248.83|2250.36|2248.86|2250.11|2248.61|0
1643094460000|2022-01-25 07:07:40|2250.29|2248.79|2249.4|2247.9|2250.34|2248.84|2249.4|2247.9|0
1643094470000|2022-01-25 07:07:50|2249.33|2247.83|2248.97|2247.47|2249.33|2247.83|2248.94|2247.44|0
1643094480000|2022-01-25 07:08:00|2248.96|2247.46|2248.41|2246.91|2248.96|2247.46|2248.2|2246.7|0
1643094490000|2022-01-25 07:08:10|2248.38|2246.88|2249.08|2247.58|2249.1|2247.6|2248.16|2246.66|0
1643094500000|2022-01-25 07:08:20|2249.09|2247.59|2249.07|2247.57|2249.32|2247.82|2249.06|2247.56|0
1643094510000|2022-01-25 07:08:30|2249.08|2247.58|2248.06|2246.56|2249.09|2247.59|2247.94|2246.44|0
1643094520000|2022-01-25 07:08:40|2248.07|2246.57|2248.19|2246.69|2248.43|2246.93|2248.07|2246.57|0
1643094530000|2022-01-25 07:08:50|2248.2|2246.7|2247.95|2246.45|2248.2|2246.7|2247.73|2246.23|0
1643094540000|2022-01-25 07:09:00|2247.97|2246.47|2248.63|2247.13|2248.9|2247.4|2247.96|2246.46|0
1643094550000|2022-01-25 07:09:10|2248.57|2247.07|2248.4|2246.9|2248.64|2247.14|2248.4|2246.9|0
1643094560000|2022-01-25 07:09:20|2248.3|2246.8|2247.83|2246.33|2248.3|2246.8|2247.71|2246.21|0
1643094570000|2022-01-25 07:09:30|2247.82|2246.32|2247.93|2246.43|2248.19|2246.69|2247.82|2246.32|0
1643094580000|2022-01-25 07:09:40|2247.94|2246.44|2247.71|2246.21|2248.15|2246.65|2247.71|2246.21|0
1643094590000|2022-01-25 07:09:50|2247.73|2246.23|2248.21|2246.71|2248.67|2247.17|2247.73|2246.23|0
1643094600000|2022-01-25 07:10:00|2248.31|2246.81|2248.29|2246.79|2248.53|2247.03|2247.94|2246.44|0
1643094610000|2022-01-25 07:10:10|2248.33|2246.83|2249.29|2247.79|2249.33|2247.83|2248.33|2246.83|0
1643094620000|2022-01-25 07:10:20|2249.55|2248.05|2248.8|2247.3|2249.7|2248.2|2248.78|2247.28|0
1643094630000|2022-01-25 07:10:30|2248.77|2247.27|2248.82|2247.32|2249.06|2247.56|2248.57|2247.07|0
1643094640000|2022-01-25 07:10:40|2248.85|2247.35|2248.25|2246.75|2249.03|2247.53|2248.12|2246.62|0
1643094650000|2022-01-25 07:10:50|2248.21|2246.71|2247.65|2246.15|2248.36|2246.86|2247.5|2246|0
1643094660000|2022-01-25 07:11:00|2247.68|2246.18|2247.98|2246.48|2248.38|2246.88|2247.68|2246.18|0
1643094670000|2022-01-25 07:11:10|2247.95|2246.45|2247.9|2246.4|2247.95|2246.45|2247.42|2245.92|0
1643094680000|2022-01-25 07:11:20|2247.94|2246.44|2247.85|2246.35|2248.21|2246.71|2247.77|2246.27|0
1643094690000|2022-01-25 07:11:30|2247.87|2246.37|2247.31|2245.81|2248.12|2246.62|2247.31|2245.81|0
1643094700000|2022-01-25 07:11:40|2247.3|2245.8|2247.26|2245.76|2247.67|2246.17|2247.2|2245.7|0
1643094710000|2022-01-25 07:11:50|2247.21|2245.71|2246.96|2245.46|2247.44|2245.94|2246.88|2245.38|0
1643094720000|2022-01-25 07:12:00|2246.95|2245.45|2246.45|2244.95|2247.18|2245.68|2246.43|2244.93|0
1643094730000|2022-01-25 07:12:10|2246.46|2244.96|2246.69|2245.19|2246.71|2245.21|2246.45|2244.95|0
1643094740000|2022-01-25 07:12:20|2246.7|2245.2|2246.68|2245.18|2246.8|2245.3|2246.55|2245.05|0
1643094750000|2022-01-25 07:12:30|2246.69|2245.19|2246.03|2244.53|2246.79|2245.29|2245.71|2244.21|0
1643094760000|2022-01-25 07:12:40|2246.04|2244.54|2246.17|2244.67|2246.18|2244.68|2245.81|2244.31|0
1643094770000|2022-01-25 07:12:50|2246.08|2244.58|2245.61|2244.11|2246.31|2244.81|2245.28|2243.78|0
1643094780000|2022-01-25 07:13:00|2245.58|2244.08|2245.88|2244.38|2245.9|2244.4|2245.39|2243.89|0
1643094790000|2022-01-25 07:13:10|2245.79|2244.29|2245.56|2244.06|2245.79|2244.29|2245.4|2243.9|0
1643094800000|2022-01-25 07:13:20|2245.42|2243.92|2246.66|2245.16|2246.75|2245.25|2245.4|2243.9|0
1643094810000|2022-01-25 07:13:30|2246.65|2245.15|2245.98|2244.48|2246.65|2245.15|2245.93|2244.43|0
1643094820000|2022-01-25 07:13:40|2246.03|2244.53|2246.27|2244.77|2246.27|2244.77|2245.94|2244.44|0
1643094830000|2022-01-25 07:13:50|2246.23|2244.73|2245.64|2244.14|2246.23|2244.73|2245.64|2244.14|0
1643094840000|2022-01-25 07:14:00|2245.66|2244.16|2245.97|2244.47|2245.97|2244.47|2245.65|2244.15|0
1643094850000|2022-01-25 07:14:10|2245.98|2244.48|2245.74|2244.24|2246.11|2244.61|2245.74|2244.24|0
1643094860000|2022-01-25 07:14:20|2245.65|2244.15|2245.85|2244.35|2245.95|2244.45|2245.64|2244.14|0
1643094870000|2022-01-25 07:14:30|2245.82|2244.32|2245.85|2244.35|2246.08|2244.58|2245.73|2244.23|0
1643094880000|2022-01-25 07:14:40|2245.84|2244.34|2245.67|2244.17|2245.94|2244.44|2245.63|2244.13|0
1643094890000|2022-01-25 07:14:50|2245.6|2244.1|2245.42|2243.92|2245.82|2244.32|2245.32|2243.82|0
1643094900000|2022-01-25 07:15:00|2245.45|2243.95|2245.9|2244.4|2246.12|2244.62|2245.45|2243.95|0
1643094910000|2022-01-25 07:15:10|2245.89|2244.39|2246.1|2244.6|2246.11|2244.61|2245.87|2244.37|0
1643094920000|2022-01-25 07:15:20|2246.06|2244.56|2246.8|2245.3|2246.82|2245.32|2245.97|2244.47|0
1643094930000|2022-01-25 07:15:30|2246.77|2245.27|2245.83|2244.33|2246.77|2245.27|2245.83|2244.33|0
1643094940000|2022-01-25 07:15:40|2245.84|2244.34|2246.3|2244.8|2246.52|2245.02|2245.84|2244.34|0
1643094950000|2022-01-25 07:15:50|2246.32|2244.82|2246.66|2245.16|2246.8|2245.3|2246.3|2244.8|0
1643094960000|2022-01-25 07:16:00|2246.62|2245.12|2246.52|2245.02|2246.77|2245.27|2246.52|2245.02|0
1643094970000|2022-01-25 07:16:10|2246.51|2245.01|2246.54|2245.04|2246.54|2245.04|2246.51|2245.01|0
1643094980000|2022-01-25 07:16:20|2246.53|2245.03|2246.77|2245.27|2246.77|2245.27|2246.52|2245.02|0
1643094990000|2022-01-25 07:16:30|2246.75|2245.25|2246.5|2245|2246.75|2245.25|2246.36|2244.86|0
1643095000000|2022-01-25 07:16:40|2246.51|2245.01|2246.33|2244.83|2246.52|2245.02|2246.27|2244.77|0
1643095010000|2022-01-25 07:16:50|2246.3|2244.8|2245.74|2244.24|2246.3|2244.8|2245.74|2244.24|0
1643095020000|2022-01-25 07:17:00|2245.71|2244.21|2245.74|2244.24|2245.77|2244.27|2245.5|2244|0
1643095030000|2022-01-25 07:17:10|2245.73|2244.23|2245.73|2244.23|2245.77|2244.27|2245.5|2244|0
1643095040000|2022-01-25 07:17:20|2245.74|2244.24|2245.74|2244.24|2245.76|2244.26|2245.53|2244.03|0
1643095050000|2022-01-25 07:17:30|2245.73|2244.23|2245.55|2244.05|2245.78|2244.28|2245.49|2243.99|0
1643095060000|2022-01-25 07:17:40|2245.56|2244.06|2245.3|2243.8|2245.77|2244.27|2245.3|2243.8|0
1643095070000|2022-01-25 07:17:50|2245.28|2243.78|2244.82|2243.32|2245.28|2243.78|2244.82|2243.32|0
1643095080000|2022-01-25 07:18:00|2244.79|2243.29|2244.13|2242.63|2244.82|2243.32|2243.88|2242.38|0
1643095090000|2022-01-25 07:18:10|2244.14|2242.64|2244.39|2242.89|2244.62|2243.12|2244.13|2242.63|0
1643095100000|2022-01-25 07:18:20|2244.37|2242.87|2244.13|2242.63|2244.49|2242.99|2244.1|2242.6|0
1643095110000|2022-01-25 07:18:30|2244.12|2242.62|2244.25|2242.75|2244.37|2242.87|2243.94|2242.44|0
1643095120000|2022-01-25 07:18:40|2244.28|2242.78|2244.09|2242.59|2244.81|2243.31|2243.86|2242.36|0
1643095130000|2022-01-25 07:18:50|2244.12|2242.62|2243.69|2242.19|2244.34|2242.84|2243.66|2242.16|0
1643095140000|2022-01-25 07:19:00|2243.67|2242.17|2244.14|2242.64|2244.38|2242.88|2243.67|2242.17|0
1643095150000|2022-01-25 07:19:10|2244.11|2242.61|2243.45|2241.95|2244.11|2242.61|2243.45|2241.95|0
1643095160000|2022-01-25 07:19:20|2243.42|2241.92|2243.42|2241.92|2243.66|2242.16|2242.71|2241.21|0
1643095170000|2022-01-25 07:19:30|2243.46|2241.96|2244.6|2243.1|2244.64|2243.14|2243.46|2241.96|0
1643095180000|2022-01-25 07:19:40|2244.61|2243.11|2244.94|2243.44|2244.94|2243.44|2244.6|2243.1|0
1643095190000|2022-01-25 07:19:50|2244.91|2243.41|2245.08|2243.58|2245.2|2243.7|2244.85|2243.35|0
1643095200000|2022-01-25 07:20:00|2245.06|2243.56|2245.08|2243.58|2245.09|2243.59|2244.85|2243.35|0
1643095210000|2022-01-25 07:20:10|2245.09|2243.59|2245.31|2243.81|2245.44|2243.94|2245.09|2243.59|0
1643095220000|2022-01-25 07:20:20|2245.33|2243.83|2245.32|2243.82|2245.56|2244.06|2245.31|2243.81|0
1643095230000|2022-01-25 07:20:30|2245.31|2243.81|2245.4|2243.9|2245.67|2244.17|2245.31|2243.81|0
1643095240000|2022-01-25 07:20:40|2245.41|2243.91|2245.33|2243.83|2245.54|2244.04|2245.15|2243.65|0
1643095250000|2022-01-25 07:20:50|2245.39|2243.89|2245.27|2243.77|2245.52|2244.02|2245.15|2243.65|0
1643095260000|2022-01-25 07:21:00|2245.28|2243.78|2244.78|2243.28|2245.52|2244.02|2244.78|2243.28|0
1643095270000|2022-01-25 07:21:10|2244.77|2243.27|2244.43|2242.93|2244.77|2243.27|2244.4|2242.9|0
1643095280000|2022-01-25 07:21:20|2244.52|2243.02|2244.49|2242.99|2244.62|2243.12|2244.15|2242.65|0
1643095290000|2022-01-25 07:21:30|2244.47|2242.97|2244.47|2242.97|2244.74|2243.24|2244.46|2242.96|0
1643095300000|2022-01-25 07:21:40|2244.49|2242.99|2244.46|2242.96|2244.49|2242.99|2244.21|2242.71|0
1643095310000|2022-01-25 07:21:50|2244.49|2242.99|2243.75|2242.25|2244.69|2243.19|2243.48|2241.98|0
1643095320000|2022-01-25 07:22:00|2243.76|2242.26|2243.95|2242.45|2244.07|2242.57|2243.5|2242|0
1643095330000|2022-01-25 07:22:10|2243.94|2242.44|2243.56|2242.06|2243.94|2242.44|2243.23|2241.73|0
1643095340000|2022-01-25 07:22:20|2243.52|2242.02|2243.97|2242.47|2243.97|2242.47|2243.26|2241.76|0
1643095350000|2022-01-25 07:22:30|2243.98|2242.48|2243.98|2242.48|2244.22|2242.72|2243.97|2242.47|0
1643095360000|2022-01-25 07:22:40|2243.97|2242.47|2244.5|2243|2244.5|2243|2243.97|2242.47|0
1643095370000|2022-01-25 07:22:50|2244.51|2243.01|2244.32|2242.82|2244.75|2243.25|2244.32|2242.82|0
1643095380000|2022-01-25 07:23:00|2244.31|2242.81|2243.92|2242.42|2244.31|2242.81|2243.85|2242.35|0
1643095390000|2022-01-25 07:23:10|2243.84|2242.34|2243.82|2242.32|2243.84|2242.34|2242.93|2241.43|0
1643095400000|2022-01-25 07:23:20|2243.8|2242.3|2244.08|2242.58|2244.29|2242.79|2243.8|2242.3|0
1643095410000|2022-01-25 07:23:30|2244.12|2242.62|2244.08|2242.58|2244.32|2242.82|2244.08|2242.58|0
1643095420000|2022-01-25 07:23:40|2244.07|2242.57|2243.58|2242.08|2244.08|2242.58|2243.58|2242.08|0
1643095430000|2022-01-25 07:23:50|2243.57|2242.07|2243.21|2241.71|2243.59|2242.09|2242.91|2241.41|0
1643095440000|2022-01-25 07:24:00|2243.24|2241.74|2242.82|2241.32|2243.34|2241.84|2242.73|2241.23|0
1643095450000|2022-01-25 07:24:10|2242.86|2241.36|2242.48|2240.98|2242.98|2241.48|2242.26|2240.76|0
1643095460000|2022-01-25 07:24:20|2242.45|2240.95|2241.77|2240.27|2242.48|2240.98|2241.75|2240.25|0
1643095470000|2022-01-25 07:24:30|2241.7|2240.2|2241.77|2240.27|2242.23|2240.73|2241.54|2240.04|0
1643095480000|2022-01-25 07:24:40|2241.76|2240.26|2242.91|2241.41|2242.91|2241.41|2241.74|2240.24|0
1643095490000|2022-01-25 07:24:50|2242.7|2241.2|2242.97|2241.47|2243.13|2241.63|2242.68|2241.18|0
1643095500000|2022-01-25 07:25:00|2242.91|2241.41|2243.95|2242.45|2243.95|2242.45|2242.48|2240.98|0
1643095510000|2022-01-25 07:25:10|2243.96|2242.46|2244.3|2242.8|2244.3|2242.8|2243.83|2242.33|0
1643095520000|2022-01-25 07:25:20|2244.37|2242.87|2244.5|2243|2244.53|2243.03|2244.27|2242.77|0
1643095530000|2022-01-25 07:25:30|2244.51|2243.01|2244.78|2243.28|2244.78|2243.28|2243.84|2242.34|0
1643095540000|2022-01-25 07:25:40|2244.79|2243.29|2245.19|2243.69|2245.21|2243.71|2244.66|2243.16|0
1643095550000|2022-01-25 07:25:50|2245.21|2243.71|2245.46|2243.96|2245.49|2243.99|2245.21|2243.71|0
1643095560000|2022-01-25 07:26:00|2245.47|2243.97|2245.67|2244.17|2245.92|2244.42|2245.44|2243.94|0
1643095570000|2022-01-25 07:26:10|2245.66|2244.16|2245.19|2243.69|2245.76|2244.26|2245.18|2243.68|0
1643095580000|2022-01-25 07:26:20|2245.26|2243.76|2245.16|2243.66|2245.4|2243.9|2244.91|2243.41|0
1643095590000|2022-01-25 07:26:30|2245.13|2243.63|2245.18|2243.68|2245.18|2243.68|2244.91|2243.41|0
1643095600000|2022-01-25 07:26:40|2245.16|2243.66|2245.16|2243.66|2245.19|2243.69|2245.05|2243.55|0
1643095610000|2022-01-25 07:26:50|2245.18|2243.68|2245.24|2243.74|2245.24|2243.74|2245.16|2243.66|0
1643095620000|2022-01-25 07:27:00|2245.22|2243.72|2245.68|2244.18|2245.68|2244.18|2245|2243.5|0
1643095630000|2022-01-25 07:27:10|2245.7|2244.2|2246.02|2244.52|2246.08|2244.58|2245.7|2244.2|0
1643095640000|2022-01-25 07:27:20|2246.01|2244.51|2246.04|2244.54|2246.04|2244.54|2245.77|2244.27|0
1643095650000|2022-01-25 07:27:30|2246.05|2244.55|2246.16|2244.66|2246.16|2244.66|2245.8|2244.3|0
1643095660000|2022-01-25 07:27:40|2246.2|2244.7|2246.04|2244.54|2246.29|2244.79|2246.02|2244.52|0
1643095670000|2022-01-25 07:27:50|2246.05|2244.55|2246.27|2244.77|2246.27|2244.77|2246.04|2244.54|0
1643095680000|2022-01-25 07:28:00|2246.26|2244.76|2245.74|2244.24|2246.27|2244.77|2245.53|2244.03|0
1643095690000|2022-01-25 07:28:10|2245.75|2244.25|2245.76|2244.26|2245.76|2244.26|2245.52|2244.02|0
1643095700000|2022-01-25 07:28:20|2245.74|2244.24|2246.17|2244.67|2246.41|2244.91|2245.73|2244.23|0
1643095710000|2022-01-25 07:28:30|2246.24|2244.74|2246.47|2244.97|2246.47|2244.97|2246.24|2244.74|0
1643095720000|2022-01-25 07:28:40|2246.43|2244.93|2246.54|2245.04|2246.59|2245.09|2246.35|2244.85|0
1643095730000|2022-01-25 07:28:50|2246.45|2244.95|2246.36|2244.86|2246.57|2245.07|2246.33|2244.83|0
1643095740000|2022-01-25 07:29:00|2246.37|2244.87|2246.36|2244.86|2246.37|2244.87|2246.33|2244.83|0
1643095750000|2022-01-25 07:29:10|2246.43|2244.93|2246.33|2244.83|2246.62|2245.12|2246.32|2244.82|0
1643095760000|2022-01-25 07:29:20|2246.4|2244.9|2246.97|2245.47|2246.97|2245.47|2246.4|2244.9|0
1643095770000|2022-01-25 07:29:30|2246.98|2245.48|2247.89|2246.39|2247.89|2246.39|2246.98|2245.48|0
1643095780000|2022-01-25 07:29:40|2247.9|2246.4|2247.65|2246.15|2247.9|2246.4|2247.34|2245.84|0
1643095790000|2022-01-25 07:29:50|2247.74|2246.24|2247.52|2246.02|2247.87|2246.37|2247.43|2245.93|0
1643095800000|2022-01-25 07:30:00|2247.55|2246.05|2247.49|2245.99|2247.63|2246.13|2246.94|2245.44|6
1643095810000|2022-01-25 07:30:10|2247.45|2245.95|2246.93|2245.43|2247.87|2246.37|2246.93|2245.43|13
1643095820000|2022-01-25 07:30:20|2246.85|2245.35|2247.26|2245.76|2247.35|2245.85|2246.73|2245.23|0
1643095830000|2022-01-25 07:30:30|2247.35|2245.85|2246.71|2245.21|2247.61|2246.11|2246.68|2245.18|0
1643095840000|2022-01-25 07:30:40|2246.72|2245.22|2246.8|2245.3|2246.93|2245.43|2246.14|2244.64|6
1643095850000|2022-01-25 07:30:50|2246.72|2245.22|2241.99|2240.59|2246.75|2245.25|2241.99|2240.59|0
1643095860000|2022-01-25 07:31:00|2241.86|2240.46|2241.74|2240.34|2241.86|2240.46|2241.74|2240.34|2
1643095880000|2022-01-25 07:31:20|2241.86|2240.46|2241.86|2240.46|2241.86|2240.46|2241.61|2240.21|13
1643095890000|2022-01-25 07:31:30|2241.74|2240.34|2241.24|2239.84|2241.86|2240.46|2241.24|2239.84|61
1643095900000|2022-01-25 07:31:40|2241.11|2239.71|2240.61|2239.21|2241.11|2239.71|2240.61|2239.21|7
1643095910000|2022-01-25 07:31:50|2240.49|2239.09|2240.36|2238.96|2240.49|2239.09|2240.36|2238.96|0
1643095920000|2022-01-25 07:32:00|2240.24|2238.84|2239.86|2238.46|2240.49|2239.09|2239.74|2238.34|35
1643095930000|2022-01-25 07:32:10|2239.99|2238.59|2239.74|2238.34|2239.99|2238.59|2239.49|2238.09|5
1643095940000|2022-01-25 07:32:20|2239.61|2238.21|2239.61|2238.21|2239.61|2238.21|2239.61|2238.21|0
1643095950000|2022-01-25 07:32:30|2239.74|2238.34|2239.74|2238.34|2239.74|2238.34|2239.74|2238.34|0
1643095990000|2022-01-25 07:33:10|2240.36|2238.96|2240.36|2238.96|2240.74|2239.34|2239.74|2238.34|14
1643096000000|2022-01-25 07:33:20|2240.24|2238.84|2240.24|2238.84|2240.24|2238.84|2240.24|2238.84|1
1643096010000|2022-01-25 07:33:30|2239.86|2238.46|2239.61|2238.21|2239.86|2238.46|2239.61|2238.21|6
1643096020000|2022-01-25 07:33:40|2240.36|2238.96|2239.74|2238.34|2240.36|2238.96|2239.74|2238.34|10
1643096040000|2022-01-25 07:34:00|2239.99|2238.59|2239.99|2238.59|2240.11|2238.71|2239.99|2238.59|4
1643096050000|2022-01-25 07:34:10|2239.74|2238.34|2239.49|2238.09|2239.74|2238.34|2239.49|2238.09|12
1643096070000|2022-01-25 07:34:30|2238.99|2237.59|2238.86|2237.46|2238.99|2237.59|2238.86|2237.46|8
1643096080000|2022-01-25 07:34:40|||||||||2
1643096110000|2022-01-25 07:35:10|2238.99|2237.59|2237.61|2236.21|2238.99|2237.59|2237.61|2236.21|12
1643096120000|2022-01-25 07:35:20|2237.49|2236.09|2237.49|2236.09|2237.49|2236.09|2237.36|2235.96|1
1643096130000|2022-01-25 07:35:30|2237.11|2235.71|2237.74|2236.34|2237.74|2236.34|2237.11|2235.71|1
1643096140000|2022-01-25 07:35:40|2238.24|2236.84|2237.49|2236.09|2238.24|2236.84|2237.49|2236.09|4
1643096160000|2022-01-25 07:36:00|2237.36|2235.96|2238.11|2236.71|2238.24|2236.84|2237.24|2235.84|6
1643096200000|2022-01-25 07:36:40|2239.99|2238.59|2239.86|2238.46|2239.99|2238.59|2239.86|2238.46|5
1643096260000|2022-01-25 07:37:40|2239.61|2238.21|2239.49|2238.09|2239.61|2238.21|2239.49|2238.09|0
1643096290000|2022-01-25 07:38:10|2239.61|2238.21|2239.61|2238.21|2239.61|2238.21|2239.61|2238.21|17
1643096300000|2022-01-25 07:38:20|2239.74|2238.34|2239.49|2238.09|2239.74|2238.34|2239.49|2238.09|0
1643096310000|2022-01-25 07:38:30|||||||||1
1643096320000|2022-01-25 07:38:40|2240.11|2238.71|2240.11|2238.71|2240.11|2238.71|2240.11|2238.71|4
1643096330000|2022-01-25 07:38:50|2239.99|2238.59|2239.99|2238.59|2239.99|2238.59|2239.99|2238.59|0
1643096340000|2022-01-25 07:39:00|2240.11|2238.71|2241.49|2240.09|2241.49|2240.09|2240.11|2238.71|10
1643096350000|2022-01-25 07:39:10|2242.61|2241.21|2242.11|2240.71|2242.61|2241.21|2241.86|2240.46|1
1643096370000|2022-01-25 07:39:30|||||||||5
1643096380000|2022-01-25 07:39:40|2242.24|2240.84|2242.24|2240.84|2242.24|2240.84|2242.24|2240.84|0
1643096400000|2022-01-25 07:40:00|2242.11|2240.71|2242.11|2240.71|2242.11|2240.71|2242.11|2240.71|0
1643096410000|2022-01-25 07:40:10|2242.24|2240.84|2242.11|2240.71|2242.24|2240.84|2242.11|2240.71|0
1643096420000|2022-01-25 07:40:20|2242.24|2240.84|2242.11|2240.71|2242.24|2240.84|2242.11|2240.71|0
1643096430000|2022-01-25 07:40:30|2243.11|2241.71|2242.61|2241.21|2243.49|2242.09|2242.61|2241.21|3
1643096480000|2022-01-25 07:41:20|2242.74|2241.34|2242.74|2241.34|2242.74|2241.34|2242.74|2241.34|0
1643096590000|2022-01-25 07:43:10|2242.61|2241.21|2242.61|2241.21|2242.61|2241.21|2242.61|2241.21|0
1643096610000|2022-01-25 07:43:30|2242.49|2241.09|2242.36|2240.96|2242.49|2241.09|2242.36|2240.96|0
1643096620000|2022-01-25 07:43:40|2242.24|2240.84|2242.24|2240.84|2242.24|2240.84|2242.24|2240.84|0
1643096630000|2022-01-25 07:43:50|2242.11|2240.71|2241.99|2240.59|2242.11|2240.71|2241.99|2240.59|0
1643096640000|2022-01-25 07:44:00|2242.11|2240.71|2241.61|2240.21|2242.11|2240.71|2241.61|2240.21|1
1643096650000|2022-01-25 07:44:10|2241.24|2239.84|2241.24|2239.84|2241.24|2239.84|2241.24|2239.84|0
1643096660000|2022-01-25 07:44:20|2241.36|2239.96|2241.36|2239.96|2241.36|2239.96|2241.36|2239.96|2
1643096700000|2022-01-25 07:45:00|2241.24|2239.84|2241.24|2239.84|2241.24|2239.84|2241.24|2239.84|0
1643096760000|2022-01-25 07:46:00|2241.36|2239.96|2241.36|2239.96|2241.36|2239.96|2241.36|2239.96|0
1643096770000|2022-01-25 07:46:10|2240.99|2239.59|2241.74|2240.34|2241.74|2240.34|2240.99|2239.59|1
1643096780000|2022-01-25 07:46:20|2242.24|2240.84|2242.36|2240.96|2242.36|2240.96|2242.24|2240.84|2
1643096790000|2022-01-25 07:46:30|2242.49|2241.09|2242.49|2241.09|2242.49|2241.09|2242.36|2240.96|0
1643096820000|2022-01-25 07:47:00|2242.61|2241.21|2242.61|2241.21|2242.61|2241.21|2242.61|2241.21|0
1643096840000|2022-01-25 07:47:20|2242.49|2241.09|2242.49|2241.09|2242.49|2241.09|2242.49|2241.09|0
1643096860000|2022-01-25 07:47:40|||||||||1
1643096870000|2022-01-25 07:47:50|||||||||1
1643096880000|2022-01-25 07:48:00|2242.61|2241.21|2242.61|2241.21|2242.61|2241.21|2242.61|2241.21|2
1643096930000|2022-01-25 07:48:50|2243.36|2241.96|2243.36|2241.96|2243.36|2241.96|2243.36|2241.96|2
1643096940000|2022-01-25 07:49:00|2243.49|2242.09|2243.86|2242.46|2243.99|2242.59|2243.49|2242.09|6
1643096950000|2022-01-25 07:49:10|2243.99|2242.59|2243.99|2242.59|2243.99|2242.59|2243.99|2242.59|1
1643096960000|2022-01-25 07:49:20|2243.86|2242.46|2243.86|2242.46|2243.86|2242.46|2243.86|2242.46|0
1643096970000|2022-01-25 07:49:30|2243.74|2242.34|2243.99|2242.59|2243.99|2242.59|2243.74|2242.34|10
1643097000000|2022-01-25 07:50:00|2244.11|2242.71|2244.11|2242.71|2244.11|2242.71|2244.11|2242.71|0
1643097010000|2022-01-25 07:50:10|2243.99|2242.59|2243.24|2241.84|2243.99|2242.59|2243.24|2241.84|15
1643097070000|2022-01-25 07:51:10|2243.11|2241.71|2243.11|2241.71|2243.11|2241.71|2243.11|2241.71|8
1643097100000|2022-01-25 07:51:40|2242.86|2241.46|2242.86|2241.46|2242.86|2241.46|2242.86|2241.46|0
1643097120000|2022-01-25 07:52:00|2242.99|2241.59|2242.99|2241.59|2242.99|2241.59|2242.99|2241.59|0
1643097180000|2022-01-25 07:53:00|2243.11|2241.71|2243.11|2241.71|2243.11|2241.71|2243.11|2241.71|0
1643097190000|2022-01-25 07:53:10|||||||||1
1643097200000|2022-01-25 07:53:20|2243.74|2242.34|2243.74|2242.34|2243.74|2242.34|2243.74|2242.34|3
1643097240000|2022-01-25 07:54:00|2243.61|2242.21|2245.86|2244.46|2245.86|2244.46|2243.61|2242.21|15
1643097250000|2022-01-25 07:54:10|||||||||3
1643097280000|2022-01-25 07:54:40|||||||||5
1643097290000|2022-01-25 07:54:50|||||||||1
1643097300000|2022-01-25 07:55:00|2245.03|2243.53|2245.56|2244.06|2245.56|2244.06|2245.03|2243.53|0
1643097310000|2022-01-25 07:55:10|2245.54|2244.04|2245.75|2244.25|2245.76|2244.26|2245.31|2243.81|0
1643097320000|2022-01-25 07:55:20|2245.78|2244.28|2245.54|2244.04|2246.2|2244.7|2245.53|2244.03|0
1643097330000|2022-01-25 07:55:30|2245.47|2243.97|2245.1|2243.6|2245.47|2243.97|2244.96|2243.46|0
1643097340000|2022-01-25 07:55:40|2245.11|2243.61|2245.25|2243.75|2245.5|2244|2244.86|2243.36|0
1643097350000|2022-01-25 07:55:50|2245.23|2243.73|2245.1|2243.6|2245.25|2243.75|2245.01|2243.51|0
1643097360000|2022-01-25 07:56:00|2245.14|2243.64|2245.33|2243.83|2245.45|2243.95|2245.1|2243.6|0
1643097370000|2022-01-25 07:56:10|2245.32|2243.82|2245.31|2243.81|2245.43|2243.93|2245.22|2243.72|0
1643097380000|2022-01-25 07:56:20|2245.34|2243.84|2245.45|2243.95|2245.54|2244.04|2245.34|2243.84|0
1643097390000|2022-01-25 07:56:30|2245.72|2244.22|2245.76|2244.26|2246.53|2245.03|2245.72|2244.22|0
1643097400000|2022-01-25 07:56:40|2245.67|2244.17|2245.24|2243.74|2245.67|2244.17|2245.23|2243.73|0
1643097410000|2022-01-25 07:56:50|2245.21|2243.71|2244.87|2243.37|2245.24|2243.74|2244.82|2243.32|0
1643097420000|2022-01-25 07:57:00|2244.92|2243.42|2244.88|2243.38|2245.76|2244.26|2244.87|2243.37|0
1643097430000|2022-01-25 07:57:10|2244.87|2243.37|2245.1|2243.6|2245.1|2243.6|2244.65|2243.15|0
1643097440000|2022-01-25 07:57:20|2244.99|2243.49|2244.2|2242.7|2244.99|2243.49|2244.07|2242.57|0
1643097450000|2022-01-25 07:57:30|2244.23|2242.73|2243.44|2241.94|2244.39|2242.89|2243.33|2241.83|0
1643097460000|2022-01-25 07:57:40|2243.43|2241.93|2243.36|2241.86|2243.8|2242.3|2243.21|2241.71|0
1643097470000|2022-01-25 07:57:50|2243.35|2241.85|2243.5|2242|2243.71|2242.21|2243.26|2241.76|0
1643097480000|2022-01-25 07:58:00|2243.49|2241.99|2243.76|2242.26|2243.97|2242.47|2243.29|2241.79|0
1643097490000|2022-01-25 07:58:10|2243.8|2242.3|2243.97|2242.47|2244.22|2242.72|2243.78|2242.28|0
1643097500000|2022-01-25 07:58:20|2243.88|2242.38|2244.01|2242.51|2244.12|2242.62|2243.88|2242.38|0
1643097510000|2022-01-25 07:58:30|2244.03|2242.53|2243.17|2241.67|2244.24|2242.74|2243.15|2241.65|0
1643097520000|2022-01-25 07:58:40|2243.38|2241.88|2243.61|2242.11|2243.61|2242.11|2243.16|2241.66|0
1643097530000|2022-01-25 07:58:50|2243.54|2242.04|2243.06|2241.56|2243.54|2242.04|2242.94|2241.44|0
1643097540000|2022-01-25 07:59:00|2243.03|2241.53|2243.03|2241.53|2243.56|2242.06|2242.97|2241.47|0
1643097550000|2022-01-25 07:59:10|2243.06|2241.56|2243.25|2241.75|2243.25|2241.75|2242.78|2241.28|0
1643097560000|2022-01-25 07:59:20|2243.24|2241.74|2244.11|2242.61|2244.22|2242.72|2243.24|2241.74|0
1643097570000|2022-01-25 07:59:30|2243.97|2242.47|2244.61|2243.11|2244.71|2243.21|2243.31|2241.81|0
1643097580000|2022-01-25 07:59:40|2244.65|2243.15|2245.34|2243.84|2245.34|2243.84|2244.65|2243.15|0
1643097590000|2022-01-25 07:59:50|2245.39|2243.89|2245.59|2244.09|2246.12|2244.62|2245.31|2243.81|0
1643097600000|2022-01-25 08:00:00|2245.68|2244.18|2250.41|2249.91|2250.54|2250.04|2245.68|2244.18|575
1643097610000|2022-01-25 08:00:10|2250.91|2250.41|2249.91|2249.41|2251.66|2251.16|2249.79|2249.29|1102
1643097620000|2022-01-25 08:00:20|2249.79|2249.29|2248.79|2248.29|2249.91|2249.41|2248.66|2248.16|392
1643097630000|2022-01-25 08:00:30|2248.41|2247.91|2246.66|2246.16|2248.41|2247.91|2245.91|2245.41|398
1643097640000|2022-01-25 08:00:40|2246.91|2246.41|2246.91|2246.41|2247.41|2246.91|2246.91|2246.41|712
1643097650000|2022-01-25 08:00:50|2246.66|2246.16|2246.41|2245.91|2247.04|2246.54|2245.91|2245.41|308
1643097660000|2022-01-25 08:01:00|2246.54|2246.04|2247.41|2246.91|2247.41|2246.91|2246.16|2245.66|499
1643097670000|2022-01-25 08:01:10|2247.66|2247.16|2246.91|2246.41|2248.29|2247.79|2246.91|2246.41|322
1643097680000|2022-01-25 08:01:20|2247.04|2246.54|2248.66|2248.16|2248.66|2248.16|2247.04|2246.54|362
1643097690000|2022-01-25 08:01:30|2248.91|2248.41|2249.54|2249.04|2249.66|2249.16|2248.29|2247.79|299
1643097700000|2022-01-25 08:01:40|2249.41|2248.91|2249.66|2249.16|2249.66|2249.16|2248.79|2248.29|275
1643097710000|2022-01-25 08:01:50|2249.91|2249.41|2252.16|2251.66|2252.16|2251.66|2249.79|2249.29|253
1643097720000|2022-01-25 08:02:00|2251.66|2251.16|2253.16|2252.66|2253.16|2252.66|2250.66|2250.16|438
1643097730000|2022-01-25 08:02:10|2253.41|2252.91|2253.91|2253.41|2254.54|2254.04|2253.41|2252.91|482
1643097740000|2022-01-25 08:02:20|2253.79|2253.29|2254.16|2253.66|2254.16|2253.66|2252.66|2252.16|524
1643097750000|2022-01-25 08:02:30|2254.29|2253.79|2254.79|2254.29|2255.16|2254.66|2253.91|2253.41|610
1643097760000|2022-01-25 08:02:40|2255.04|2254.54|2253.41|2252.91|2255.04|2254.54|2253.29|2252.79|318
1643097770000|2022-01-25 08:02:50|2253.79|2253.29|2255.04|2254.54|2255.79|2255.29|2253.66|2253.16|654
1643097780000|2022-01-25 08:03:00|2255.29|2254.79|2255.41|2254.91|2255.79|2255.29|2254.66|2254.16|676
1643097790000|2022-01-25 08:03:10|2255.54|2255.04|2256.66|2256.16|2256.66|2256.16|2255.29|2254.79|254
1643097800000|2022-01-25 08:03:20|2255.79|2255.29|2253.66|2253.16|2255.79|2255.29|2253.54|2253.04|202
1643097810000|2022-01-25 08:03:30|2253.91|2253.41|2252.54|2252.04|2254.04|2253.54|2252.16|2251.66|222
1643097820000|2022-01-25 08:03:40|2252.41|2251.91|2252.04|2251.54|2252.54|2252.04|2251.16|2250.66|230
1643097830000|2022-01-25 08:03:50|2252.16|2251.66|2253.16|2252.66|2253.16|2252.66|2251.66|2251.16|134
1643097840000|2022-01-25 08:04:00|2253.41|2252.91|2253.91|2253.41|2254.04|2253.54|2252.66|2252.16|320
1643097850000|2022-01-25 08:04:10|2254.04|2253.54|2253.16|2252.66|2254.29|2253.79|2253.04|2252.54|390
1643097860000|2022-01-25 08:04:20|2253.29|2252.79|2253.16|2252.66|2254.04|2253.54|2253.16|2252.66|117
1643097870000|2022-01-25 08:04:30|2253.04|2252.54|2254.41|2253.91|2254.54|2254.04|2253.04|2252.54|304
1643097880000|2022-01-25 08:04:40|2254.54|2254.04|2254.66|2254.16|2255.16|2254.66|2254.54|2254.04|124
1643097890000|2022-01-25 08:04:50|2254.79|2254.29|2253.66|2253.16|2255.04|2254.54|2253.66|2253.16|174
1643097900000|2022-01-25 08:05:00|2253.41|2252.91|2253.91|2253.41|2253.91|2253.41|2253.04|2252.54|245
1643097910000|2022-01-25 08:05:10|2253.66|2253.16|2253.04|2252.54|2254.04|2253.54|2253.04|2252.54|299
1643097920000|2022-01-25 08:05:20|2252.91|2252.41|2251.41|2250.91|2253.79|2253.29|2251.41|2250.91|178
1643097930000|2022-01-25 08:05:30|2251.16|2250.66|2251.29|2250.79|2251.41|2250.91|2250.79|2250.29|192
1643097940000|2022-01-25 08:05:40|2251.66|2251.16|2250.04|2249.54|2251.66|2251.16|2250.04|2249.54|198
1643097950000|2022-01-25 08:05:50|2249.91|2249.41|2249.16|2248.66|2249.91|2249.41|2248.79|2248.29|209
1643097960000|2022-01-25 08:06:00|2249.04|2248.54|2248.41|2247.91|2249.41|2248.91|2248.41|2247.91|158
1643097970000|2022-01-25 08:06:10|2248.66|2248.16|2247.66|2247.16|2248.79|2248.29|2247.66|2247.16|155
1643097980000|2022-01-25 08:06:20|2247.29|2246.79|2248.79|2248.29|2248.79|2248.29|2247.29|2246.79|238
1643097990000|2022-01-25 08:06:30|2248.54|2248.04|2247.91|2247.41|2248.79|2248.29|2247.79|2247.29|185
1643098000000|2022-01-25 08:06:40|2248.04|2247.54|2246.66|2246.16|2248.16|2247.66|2246.54|2246.04|134
1643098010000|2022-01-25 08:06:50|2246.41|2245.91|2244.91|2244.41|2246.41|2245.91|2244.79|2244.29|107
1643098020000|2022-01-25 08:07:00|2245.04|2244.54|2245.29|2244.79|2245.66|2245.16|2244.41|2243.91|241
1643098030000|2022-01-25 08:07:10|2245.54|2245.04|2244.91|2244.41|2245.79|2245.29|2244.79|2244.29|121
1643098040000|2022-01-25 08:07:20|2244.79|2244.29|2244.16|2243.66|2245.29|2244.79|2244.04|2243.54|95
1643098050000|2022-01-25 08:07:30|2244.29|2243.79|2244.04|2243.54|2244.79|2244.29|2243.79|2243.29|103
1643098060000|2022-01-25 08:07:40|2244.16|2243.66|2245.04|2244.54|2245.16|2244.66|2244.04|2243.54|138
1643098070000|2022-01-25 08:07:50|2245.16|2244.66|2245.29|2244.79|2245.79|2245.29|2244.79|2244.29|103
1643098080000|2022-01-25 08:08:00|2245.16|2244.66|2244.54|2244.04|2245.16|2244.66|2244.29|2243.79|74
1643098090000|2022-01-25 08:08:10|2244.29|2243.79|2247.04|2246.54|2247.04|2246.54|2244.29|2243.79|218
1643098100000|2022-01-25 08:08:20|2247.16|2246.66|2249.54|2249.04|2249.79|2249.29|2247.04|2246.54|354
1643098110000|2022-01-25 08:08:30|2249.66|2249.16|2251.29|2250.79|2251.29|2250.79|2249.41|2248.91|282
1643098120000|2022-01-25 08:08:40|2251.04|2250.54|2252.29|2251.79|2252.29|2251.79|2250.91|2250.41|252
1643098130000|2022-01-25 08:08:50|2252.16|2251.66|2252.04|2251.54|2252.54|2252.04|2251.79|2251.29|226
1643098140000|2022-01-25 08:09:00|2252.16|2251.66|2252.54|2252.04|2253.04|2252.54|2251.91|2251.41|134
1643098150000|2022-01-25 08:09:10|2252.41|2251.91|2252.79|2252.29|2252.79|2252.29|2251.29|2250.79|94
1643098160000|2022-01-25 08:09:20|2252.66|2252.16|2253.29|2252.79|2253.79|2253.29|2252.29|2251.79|136
1643098170000|2022-01-25 08:09:30|2253.41|2252.91|2252.66|2252.16|2253.54|2253.04|2252.66|2252.16|88
1643098180000|2022-01-25 08:09:40|2252.54|2252.04|2253.29|2252.79|2253.29|2252.79|2252.29|2251.79|122
1643098190000|2022-01-25 08:09:50|2253.41|2252.91|2253.16|2252.66|2253.54|2253.04|2252.79|2252.29|143
1643098200000|2022-01-25 08:10:00|2253.29|2252.79|2253.54|2253.04|2254.79|2254.29|2253.16|2252.66|238
1643098210000|2022-01-25 08:10:10|2253.79|2253.29|2253.66|2253.16|2254.54|2254.04|2253.54|2253.04|149
1643098220000|2022-01-25 08:10:20|2253.79|2253.29|2254.04|2253.54|2254.04|2253.54|2252.91|2252.41|143
1643098230000|2022-01-25 08:10:30|2254.29|2253.79|2256.29|2255.79|2256.29|2255.79|2254.04|2253.54|259
1643098240000|2022-01-25 08:10:40|2256.54|2256.04|2256.29|2255.79|2256.54|2256.04|2254.41|2253.91|421
1643098250000|2022-01-25 08:10:50|2256.41|2255.91|2257.29|2256.79|2257.29|2256.79|2256.41|2255.91|176
1643098260000|2022-01-25 08:11:00|2257.16|2256.66|2255.04|2254.54|2257.29|2256.79|2254.91|2254.41|265
1643098270000|2022-01-25 08:11:10|2255.29|2254.79|2253.79|2253.29|2256.04|2255.54|2253.79|2253.29|238
1643098280000|2022-01-25 08:11:20|2253.66|2253.16|2253.16|2252.66|2253.79|2253.29|2253.04|2252.54|178
1643098290000|2022-01-25 08:11:30|2253.04|2252.54|2255.04|2254.54|2255.79|2255.29|2253.04|2252.54|144
1643098300000|2022-01-25 08:11:40|2255.16|2254.66|2255.91|2255.41|2255.91|2255.41|2254.54|2254.04|44
1643098310000|2022-01-25 08:11:50|2255.79|2255.29|2256.29|2255.79|2256.29|2255.79|2255.29|2254.79|138
1643098320000|2022-01-25 08:12:00|2256.54|2256.04|2258.04|2257.54|2258.04|2257.54|2256.54|2256.04|367
1643098330000|2022-01-25 08:12:10|2258.29|2257.79|2258.91|2258.41|2258.91|2258.41|2258.04|2257.54|217
1643098340000|2022-01-25 08:12:20|2259.04|2258.54|2260.16|2259.66|2260.29|2259.79|2258.54|2258.04|241
1643098350000|2022-01-25 08:12:30|2260.29|2259.79|2261.29|2260.79|2261.54|2261.04|2260.29|2259.79|253
1643098360000|2022-01-25 08:12:40|2261.16|2260.66|2261.16|2260.66|2261.54|2261.04|2260.41|2259.91|231
1643098370000|2022-01-25 08:12:50|2261.04|2260.54|2260.29|2259.79|2261.04|2260.54|2259.54|2259.04|128
1643098380000|2022-01-25 08:13:00|2260.16|2259.66|2259.54|2259.04|2260.66|2260.16|2259.54|2259.04|79
1643098390000|2022-01-25 08:13:10|2259.16|2258.66|2257.04|2256.54|2259.41|2258.91|2257.04|2256.54|110
1643098400000|2022-01-25 08:13:20|2257.16|2256.66|2257.04|2256.54|2257.29|2256.79|2256.04|2255.54|76
1643098410000|2022-01-25 08:13:30|2257.29|2256.79|2259.79|2259.29|2259.79|2259.29|2257.29|2256.79|153
1643098420000|2022-01-25 08:13:40|2259.91|2259.41|2259.79|2259.29|2260.41|2259.91|2259.41|2258.91|115
1643098430000|2022-01-25 08:13:50|2259.66|2259.16|2259.54|2259.04|2260.29|2259.79|2259.29|2258.79|85
1643098440000|2022-01-25 08:14:00|2259.41|2258.91|2259.66|2259.16|2260.29|2259.79|2259.04|2258.54|77
1643098450000|2022-01-25 08:14:10|2259.41|2258.91|2260.54|2260.04|2260.54|2260.04|2259.16|2258.66|137
1643098460000|2022-01-25 08:14:20|2260.41|2259.91|2261.04|2260.54|2261.04|2260.54|2260.16|2259.66|145
1643098470000|2022-01-25 08:14:30|2261.16|2260.66|2261.16|2260.66|2261.54|2261.04|2261.04|2260.54|162
1643098480000|2022-01-25 08:14:40|2261.04|2260.54|2261.66|2261.16|2261.79|2261.29|2260.41|2259.91|164
1643098490000|2022-01-25 08:14:50|2261.54|2261.04|2261.91|2261.41|2262.41|2261.91|2261.29|2260.79|123
1643098500000|2022-01-25 08:15:00|2261.79|2261.29|2261.91|2261.41|2262.04|2261.54|2261.54|2261.04|79
1643098510000|2022-01-25 08:15:10|2261.79|2261.29|2262.04|2261.54|2262.29|2261.79|2261.66|2261.16|110
1643098520000|2022-01-25 08:15:20|2261.91|2261.41|2261.16|2260.66|2262.04|2261.54|2261.04|2260.54|48
1643098530000|2022-01-25 08:15:30|2261.04|2260.54|2261.29|2260.79|2261.29|2260.79|2260.16|2259.66|110
1643098540000|2022-01-25 08:15:40|2261.04|2260.54|2260.04|2259.54|2261.04|2260.54|2259.79|2259.29|53
1643098550000|2022-01-25 08:15:50|2259.91|2259.41|2259.16|2258.66|2259.91|2259.41|2259.16|2258.66|29
1643098560000|2022-01-25 08:16:00|2259.29|2258.79|2257.79|2257.29|2259.29|2258.79|2257.29|2256.79|135
1643098570000|2022-01-25 08:16:10|2257.66|2257.16|2259.04|2258.54|2259.04|2258.54|2257.29|2256.79|81
1643098580000|2022-01-25 08:16:20|2259.16|2258.66|2258.16|2257.66|2259.79|2259.29|2258.04|2257.54|122
1643098590000|2022-01-25 08:16:30|2258.04|2257.54|2258.16|2257.66|2258.16|2257.66|2257.29|2256.79|132
1643098600000|2022-01-25 08:16:40|2258.04|2257.54|2257.04|2256.54|2258.16|2257.66|2257.04|2256.54|54
1643098610000|2022-01-25 08:16:50|2257.16|2256.66|2258.16|2257.66|2258.29|2257.79|2256.91|2256.41|83
1643098620000|2022-01-25 08:17:00|2258.04|2257.54|2256.29|2255.79|2258.29|2257.79|2256.29|2255.79|77
1643098630000|2022-01-25 08:17:10|2256.41|2255.91|2256.91|2256.41|2256.91|2256.41|2255.16|2254.66|104
1643098640000|2022-01-25 08:17:20|2257.16|2256.66|2256.29|2255.79|2258.16|2257.66|2256.29|2255.79|109
1643098650000|2022-01-25 08:17:30|2256.16|2255.66|2256.66|2256.16|2256.66|2256.16|2255.79|2255.29|29
1643098660000|2022-01-25 08:17:40|2256.54|2256.04|2254.66|2254.16|2256.54|2256.04|2254.54|2254.04|94
1643098670000|2022-01-25 08:17:50|2254.79|2254.29|2257.16|2256.66|2257.16|2256.66|2254.79|2254.29|79
1643098680000|2022-01-25 08:18:00|2257.29|2256.79|2256.29|2255.79|2257.29|2256.79|2256.29|2255.79|79
1643098690000|2022-01-25 08:18:10|2256.41|2255.91|2254.91|2254.41|2256.41|2255.91|2254.79|2254.29|86
1643098700000|2022-01-25 08:18:20|2254.79|2254.29|2254.79|2254.29|2255.04|2254.54|2253.79|2253.29|98
1643098710000|2022-01-25 08:18:30|2254.91|2254.41|2254.91|2254.41|2255.16|2254.66|2254.54|2254.04|80
1643098720000|2022-01-25 08:18:40|2255.16|2254.66|2255.79|2255.29|2256.79|2256.29|2255.16|2254.66|141
1643098730000|2022-01-25 08:18:50|2255.29|2254.79|2255.66|2255.16|2256.04|2255.54|2255.29|2254.79|63
1643098740000|2022-01-25 08:19:00|2255.54|2255.04|2258.04|2257.54|2258.16|2257.66|2255.29|2254.79|178
1643098750000|2022-01-25 08:19:10|2258.16|2257.66|2258.16|2257.66|2258.41|2257.91|2257.91|2257.41|138
1643098760000|2022-01-25 08:19:20|2258.29|2257.79|2258.79|2258.29|2259.04|2258.54|2258.29|2257.79|122
1643098770000|2022-01-25 08:19:30|2258.91|2258.41|2258.16|2257.66|2258.91|2258.41|2257.66|2257.16|76
1643098780000|2022-01-25 08:19:40|2258.29|2257.79|2256.41|2255.91|2258.29|2257.79|2256.41|2255.91|91
1643098790000|2022-01-25 08:19:50|2256.29|2255.79|2257.54|2257.04|2257.66|2257.16|2256.29|2255.79|87
1643098800000|2022-01-25 08:20:00|2257.16|2256.66|2259.29|2258.79|2259.41|2258.91|2257.16|2256.66|181
1643098810000|2022-01-25 08:20:10|2259.04|2258.54|2256.41|2255.91|2259.04|2258.54|2256.41|2255.91|46
1643098820000|2022-01-25 08:20:20|2256.54|2256.04|2255.41|2254.91|2257.29|2256.79|2255.41|2254.91|103
1643098830000|2022-01-25 08:20:30|2255.54|2255.04|2254.16|2253.66|2255.54|2255.04|2253.91|2253.41|102
1643098840000|2022-01-25 08:20:40|2254.29|2253.79|2253.41|2252.91|2254.79|2254.29|2253.41|2252.91|103
1643098850000|2022-01-25 08:20:50|2253.29|2252.79|2251.79|2251.29|2253.29|2252.79|2251.41|2250.91|176
1643098860000|2022-01-25 08:21:00|2251.91|2251.41|2250.66|2250.16|2252.16|2251.66|2250.29|2249.79|233
1643098870000|2022-01-25 08:21:10|2250.16|2249.66|2250.04|2249.54|2250.54|2250.04|2249.54|2249.04|147
1643098880000|2022-01-25 08:21:20|2249.91|2249.41|2250.41|2249.91|2250.66|2250.16|2249.41|2248.91|57
1643098890000|2022-01-25 08:21:30|2250.66|2250.16|2250.66|2250.16|2250.91|2250.41|2249.66|2249.16|135
1643098900000|2022-01-25 08:21:40|2250.91|2250.41|2250.41|2249.91|2250.91|2250.41|2249.16|2248.66|103
1643098910000|2022-01-25 08:21:50|2250.54|2250.04|2249.54|2249.04|2250.66|2250.16|2249.54|2249.04|68
1643098920000|2022-01-25 08:22:00|2249.66|2249.16|2251.16|2250.66|2251.79|2251.29|2249.66|2249.16|178
1643098930000|2022-01-25 08:22:10|2250.91|2250.41|2250.54|2250.04|2251.54|2251.04|2250.41|2249.91|65
1643098940000|2022-01-25 08:22:20|2250.66|2250.16|2251.54|2251.04|2251.66|2251.16|2250.54|2250.04|79
1643098950000|2022-01-25 08:22:30|2251.41|2250.91|2249.79|2249.29|2251.41|2250.91|2249.79|2249.29|42
1643098960000|2022-01-25 08:22:40|2249.54|2249.04|2249.66|2249.16|2250.04|2249.54|2249.54|2249.04|52
1643098970000|2022-01-25 08:22:50|2249.79|2249.29|2249.16|2248.66|2249.91|2249.41|2248.29|2247.79|63
1643098980000|2022-01-25 08:23:00|2249.29|2248.79|2249.04|2248.54|2250.29|2249.79|2249.04|2248.54|84
1643098990000|2022-01-25 08:23:10|2249.16|2248.66|2247.91|2247.41|2249.29|2248.79|2247.79|2247.29|88
1643099000000|2022-01-25 08:23:20|2247.79|2247.29|2247.41|2246.91|2247.79|2247.29|2247.16|2246.66|31
1643099010000|2022-01-25 08:23:30|2247.16|2246.66|2246.91|2246.41|2247.16|2246.66|2246.41|2245.91|61
1643099020000|2022-01-25 08:23:40|2247.04|2246.54|2246.29|2245.79|2247.29|2246.79|2245.66|2245.16|83
1643099030000|2022-01-25 08:23:50|2246.16|2245.66|2246.41|2245.91|2246.41|2245.91|2245.16|2244.66|140
1643099040000|2022-01-25 08:24:00|2246.29|2245.79|2247.41|2246.91|2248.54|2248.04|2246.04|2245.54|201
1643099050000|2022-01-25 08:24:10|2247.54|2247.04|2246.41|2245.91|2247.79|2247.29|2246.29|2245.79|120
1643099060000|2022-01-25 08:24:20|2246.29|2245.79|2244.41|2243.91|2246.29|2245.79|2243.91|2243.41|159
1643099070000|2022-01-25 08:24:30|2244.79|2244.29|2243.91|2243.41|2244.79|2244.29|2243.66|2243.16|130
1643099080000|2022-01-25 08:24:40|2244.29|2243.79|2243.29|2242.79|2244.66|2244.16|2243.04|2242.54|178
1643099090000|2022-01-25 08:24:50|2243.41|2242.91|2243.66|2243.16|2244.04|2243.54|2243.41|2242.91|208
1643099100000|2022-01-25 08:25:00|2243.79|2243.29|2245.16|2244.66|2245.91|2245.41|2243.79|2243.29|227
1643099110000|2022-01-25 08:25:10|2244.79|2244.29|2243.16|2242.66|2244.79|2244.29|2243.16|2242.66|197
1643099120000|2022-01-25 08:25:20|2243.04|2242.54|2243.16|2242.66|2243.41|2242.91|2242.66|2242.16|61
1643099130000|2022-01-25 08:25:30|2243.29|2242.79|2243.04|2242.54|2243.29|2242.79|2242.29|2241.79|117
1643099140000|2022-01-25 08:25:40|2243.16|2242.66|2241.16|2240.66|2243.16|2242.66|2240.91|2240.41|120
1643099150000|2022-01-25 08:25:50|2240.91|2240.41|2240.29|2239.79|2240.91|2240.41|2240.29|2239.79|95
1643099160000|2022-01-25 08:26:00|2240.54|2240.04|2239.54|2239.04|2240.79|2240.29|2239.54|2239.04|334
1643099170000|2022-01-25 08:26:10|2239.66|2239.16|2239.91|2239.41|2239.91|2239.41|2238.41|2237.91|166
1643099180000|2022-01-25 08:26:20|2239.79|2239.29|2239.91|2239.41|2239.91|2239.41|2239.29|2238.79|88
1643099190000|2022-01-25 08:26:30|2240.04|2239.54|2239.91|2239.41|2240.29|2239.79|2239.54|2239.04|102
1643099200000|2022-01-25 08:26:40|2239.79|2239.29|2239.66|2239.16|2240.16|2239.66|2239.54|2239.04|50
1643099210000|2022-01-25 08:26:50|2239.54|2239.04|2238.79|2238.29|2239.54|2239.04|2238.29|2237.79|90
1643099220000|2022-01-25 08:27:00|2238.91|2238.41|2238.66|2238.16|2239.41|2238.91|2238.41|2237.91|117
1643099230000|2022-01-25 08:27:10|2238.79|2238.29|2236.91|2236.41|2238.79|2238.29|2236.79|2236.29|219
1643099240000|2022-01-25 08:27:20|2236.79|2236.29|2236.16|2235.66|2237.04|2236.54|2235.79|2235.29|108
1643099250000|2022-01-25 08:27:30|2235.79|2235.29|2235.29|2234.79|2236.04|2235.54|2235.04|2234.54|136
1643099260000|2022-01-25 08:27:40|2235.41|2234.91|2234.79|2234.29|2235.91|2235.41|2234.54|2234.04|193
1643099270000|2022-01-25 08:27:50|2234.66|2234.16|2235.54|2235.04|2235.79|2235.29|2234.54|2234.04|193
1643099280000|2022-01-25 08:28:00|2235.66|2235.16|2238.16|2237.66|2238.16|2237.66|2235.16|2234.66|143
1643099290000|2022-01-25 08:28:10|2238.29|2237.79|2238.66|2238.16|2239.04|2238.54|2237.79|2237.29|161
1643099300000|2022-01-25 08:28:20|2238.41|2237.91|2238.79|2238.29|2239.29|2238.79|2237.29|2236.79|116
1643099310000|2022-01-25 08:28:30|2238.91|2238.41|2239.16|2238.66|2239.29|2238.79|2238.41|2237.91|57
1643099320000|2022-01-25 08:28:40|2239.04|2238.54|2238.04|2237.54|2239.16|2238.66|2238.04|2237.54|354
1643099330000|2022-01-25 08:28:50|2238.16|2237.66|2238.66|2238.16|2239.41|2238.91|2238.04|2237.54|178
1643099340000|2022-01-25 08:29:00|2238.54|2238.04|2239.16|2238.66|2239.66|2239.16|2238.29|2237.79|428
1643099350000|2022-01-25 08:29:10|2239.04|2238.54|2240.91|2240.41|2241.04|2240.54|2239.04|2238.54|142
1643099360000|2022-01-25 08:29:20|2241.04|2240.54|2240.54|2240.04|2241.16|2240.66|2240.04|2239.54|199
1643099370000|2022-01-25 08:29:30|2240.41|2239.91|2240.29|2239.79|2240.66|2240.16|2239.91|2239.41|207
1643099380000|2022-01-25 08:29:40|2240.16|2239.66|2240.66|2240.16|2240.66|2240.16|2239.66|2239.16|167
1643099390000|2022-01-25 08:29:50|2240.79|2240.29|2240.04|2239.54|2240.79|2240.29|2239.91|2239.41|214
1643099400000|2022-01-25 08:30:00|2239.91|2239.41|2242.54|2242.04|2242.79|2242.29|2239.41|2238.91|183
1643099410000|2022-01-25 08:30:10|2242.41|2241.91|2240.66|2240.16|2242.54|2242.04|2240.41|2239.91|101
1643099420000|2022-01-25 08:30:20|2240.79|2240.29|2240.79|2240.29|2241.79|2241.29|2240.79|2240.29|89
1643099430000|2022-01-25 08:30:30|2240.91|2240.41|2241.04|2240.54|2241.41|2240.91|2240.41|2239.91|136
1643099440000|2022-01-25 08:30:40|2241.29|2240.79|2241.79|2241.29|2241.79|2241.29|2241.04|2240.54|167
1643099450000|2022-01-25 08:30:50|2241.91|2241.41|2241.79|2241.29|2242.29|2241.79|2241.54|2241.04|112
1643099460000|2022-01-25 08:31:00|2241.66|2241.16|2243.29|2242.79|2243.54|2243.04|2241.66|2241.16|170
1643099470000|2022-01-25 08:31:10|2243.54|2243.04|2243.41|2242.91|2243.54|2243.04|2243.29|2242.79|83
1643099480000|2022-01-25 08:31:20|2243.29|2242.79|2243.29|2242.79|2243.79|2243.29|2243.16|2242.66|101
1643099490000|2022-01-25 08:31:30|2243.41|2242.91|2243.29|2242.79|2243.66|2243.16|2242.79|2242.29|85
1643099500000|2022-01-25 08:31:40|2243.41|2242.91|2242.79|2242.29|2243.79|2243.29|2242.79|2242.29|56
1643099510000|2022-01-25 08:31:50|2242.91|2242.41|2243.29|2242.79|2243.41|2242.91|2242.66|2242.16|57
1643099520000|2022-01-25 08:32:00|2243.16|2242.66|2244.41|2243.91|2244.54|2244.04|2242.79|2242.29|126
1643099530000|2022-01-25 08:32:10|2244.54|2244.04|2244.29|2243.79|2244.54|2244.04|2244.04|2243.54|74
1643099540000|2022-01-25 08:32:20|2244.41|2243.91|2242.91|2242.41|2244.54|2244.04|2242.41|2241.91|96
1643099550000|2022-01-25 08:32:30|2242.79|2242.29|2243.66|2243.16|2243.79|2243.29|2242.79|2242.29|55
1643099560000|2022-01-25 08:32:40|2243.79|2243.29|2245.66|2245.16|2246.41|2245.91|2243.29|2242.79|331
1643099570000|2022-01-25 08:32:50|2245.79|2245.29|2245.16|2244.66|2245.79|2245.29|2244.79|2244.29|103
1643099580000|2022-01-25 08:33:00|2245.29|2244.79|2245.79|2245.29|2246.04|2245.54|2244.91|2244.41|70
1643099590000|2022-01-25 08:33:10|2245.66|2245.16|2246.16|2245.66|2246.29|2245.79|2245.41|2244.91|40
1643099600000|2022-01-25 08:33:20|2246.29|2245.79|2246.91|2246.41|2247.04|2246.54|2245.66|2245.16|88
1643099610000|2022-01-25 08:33:30|2247.04|2246.54|2248.04|2247.54|2248.04|2247.54|2247.04|2246.54|61
1643099620000|2022-01-25 08:33:40|2247.79|2247.29|2248.29|2247.79|2248.29|2247.79|2247.41|2246.91|101
1643099630000|2022-01-25 08:33:50|2248.16|2247.66|2247.41|2246.91|2248.54|2248.04|2247.41|2246.91|72
1643099640000|2022-01-25 08:34:00|2247.54|2247.04|2249.29|2248.79|2249.79|2249.29|2247.54|2247.04|184
1643099650000|2022-01-25 08:34:10|2249.41|2248.91|2249.41|2248.91|2250.04|2249.54|2249.29|2248.79|55
1643099660000|2022-01-25 08:34:20|2249.54|2249.04|2250.04|2249.54|2251.16|2250.66|2249.41|2248.91|164
1643099670000|2022-01-25 08:34:30|2249.91|2249.41|2251.04|2250.54|2251.16|2250.66|2249.91|2249.41|103
1643099680000|2022-01-25 08:34:40|2251.16|2250.66|2252.29|2251.79|2252.29|2251.79|2251.16|2250.66|1010
1643099690000|2022-01-25 08:34:50|2252.16|2251.66|2251.91|2251.41|2252.41|2251.91|2251.66|2251.16|131
1643099700000|2022-01-25 08:35:00|2251.79|2251.29|2251.66|2251.16|2252.29|2251.79|2250.79|2250.29|43
1643099710000|2022-01-25 08:35:10|2251.54|2251.04|2252.79|2252.29|2252.79|2252.29|2251.41|2250.91|193
1643099720000|2022-01-25 08:35:20|2253.29|2252.79|2253.66|2253.16|2253.66|2253.16|2253.04|2252.54|111
1643099730000|2022-01-25 08:35:30|2253.79|2253.29|2254.29|2253.79|2254.41|2253.91|2253.66|2253.16|74
1643099740000|2022-01-25 08:35:40|2254.16|2253.66|2252.91|2252.41|2254.16|2253.66|2252.66|2252.16|102
1643099750000|2022-01-25 08:35:50|2252.79|2252.29|2253.91|2253.41|2253.91|2253.41|2252.41|2251.91|76
1643099760000|2022-01-25 08:36:00|2253.54|2253.04|2254.66|2254.16|2254.79|2254.29|2253.54|2253.04|122
1643099770000|2022-01-25 08:36:10|2254.54|2254.04|2254.91|2254.41|2255.54|2255.04|2254.29|2253.79|67
1643099780000|2022-01-25 08:36:20|2255.04|2254.54|2253.04|2252.54|2255.04|2254.54|2253.04|2252.54|49
1643099790000|2022-01-25 08:36:30|2252.54|2252.04|2251.91|2251.41|2252.79|2252.29|2251.79|2251.29|98
1643099800000|2022-01-25 08:36:40|2252.04|2251.54|2253.41|2252.91|2253.54|2253.04|2252.04|2251.54|120
1643099810000|2022-01-25 08:36:50|2253.29|2252.79|2254.66|2254.16|2254.79|2254.29|2253.29|2252.79|128
1643099820000|2022-01-25 08:37:00|2254.54|2254.04|2255.91|2255.41|2256.04|2255.54|2254.54|2254.04|190
1643099830000|2022-01-25 08:37:10|2256.04|2255.54|2253.66|2253.16|2256.04|2255.54|2253.41|2252.91|104
1643099840000|2022-01-25 08:37:20|2253.79|2253.29|2254.79|2254.29|2254.91|2254.41|2253.66|2253.16|181
1643099850000|2022-01-25 08:37:30|2254.66|2254.16|2254.79|2254.29|2254.91|2254.41|2254.29|2253.79|74
1643099860000|2022-01-25 08:37:40|2254.66|2254.16|2254.54|2254.04|2254.79|2254.29|2254.41|2253.91|58
1643099870000|2022-01-25 08:37:50|2254.79|2254.29|2255.66|2255.16|2255.91|2255.41|2254.54|2254.04|66
1643099880000|2022-01-25 08:38:00|2255.79|2255.29|2255.91|2255.41|2256.16|2255.66|2255.66|2255.16|30
1643099890000|2022-01-25 08:38:10|2255.79|2255.29|2256.66|2256.16|2256.66|2256.16|2255.79|2255.29|62
1643099900000|2022-01-25 08:38:20|2256.54|2256.04|2255.29|2254.79|2256.66|2256.16|2255.29|2254.79|68
1643099910000|2022-01-25 08:38:30|2255.41|2254.91|2255.66|2255.16|2255.79|2255.29|2255.29|2254.79|21
1643099920000|2022-01-25 08:38:40|2255.79|2255.29|2254.79|2254.29|2256.04|2255.54|2254.29|2253.79|74
1643099930000|2022-01-25 08:38:50|2254.41|2253.91|2255.66|2255.16|2255.79|2255.29|2254.41|2253.91|94
1643099940000|2022-01-25 08:39:00|2255.79|2255.29|2255.66|2255.16|2256.04|2255.54|2254.66|2254.16|121
1643099950000|2022-01-25 08:39:10|2255.79|2255.29|2256.29|2255.79|2256.66|2256.16|2255.66|2255.16|124
1643099960000|2022-01-25 08:39:20|2255.79|2255.29|2256.29|2255.79|2256.29|2255.79|2255.66|2255.16|52
1643099970000|2022-01-25 08:39:30|2256.16|2255.66|2256.91|2256.41|2257.54|2257.04|2256.16|2255.66|183
1643099980000|2022-01-25 08:39:40|2256.79|2256.29|2256.79|2256.29|2256.91|2256.41|2256.66|2256.16|34
1643099990000|2022-01-25 08:39:50|2256.66|2256.16|2256.41|2255.91|2256.79|2256.29|2256.16|2255.66|28
1643100000000|2022-01-25 08:40:00|2256.29|2255.79|2257.04|2256.54|2257.29|2256.79|2256.29|2255.79|68
1643100010000|2022-01-25 08:40:10|2256.91|2256.41|2256.16|2255.66|2256.91|2256.41|2256.16|2255.66|51
1643100020000|2022-01-25 08:40:20|2256.29|2255.79|2255.79|2255.29|2256.29|2255.79|2255.79|2255.29|46
1643100030000|2022-01-25 08:40:30|2255.91|2255.41|2256.04|2255.54|2256.04|2255.54|2255.41|2254.91|59
1643100040000|2022-01-25 08:40:40|2255.91|2255.41|2255.79|2255.29|2256.04|2255.54|2255.66|2255.16|4
1643100050000|2022-01-25 08:40:50|2255.66|2255.16|2257.04|2256.54|2257.29|2256.79|2255.66|2255.16|65
1643100060000|2022-01-25 08:41:00|2256.66|2256.16|2257.16|2256.66|2257.16|2256.66|2256.54|2256.04|44
1643100070000|2022-01-25 08:41:10|2257.29|2256.79|2257.04|2256.54|2257.66|2257.16|2256.79|2256.29|185
1643100080000|2022-01-25 08:41:20|2256.91|2256.41|2255.54|2255.04|2257.16|2256.66|2255.16|2254.66|71
1643100090000|2022-01-25 08:41:30|2255.41|2254.91|2255.04|2254.54|2255.66|2255.16|2255.04|2254.54|54
1643100100000|2022-01-25 08:41:40|2254.91|2254.41|2253.54|2253.04|2255.04|2254.54|2253.41|2252.91|43
1643100110000|2022-01-25 08:41:50|2253.66|2253.16|2253.91|2253.41|2254.41|2253.91|2253.29|2252.79|80
1643100120000|2022-01-25 08:42:00|2253.79|2253.29|2254.41|2253.91|2254.41|2253.91|2253.66|2253.16|37
1643100130000|2022-01-25 08:42:10|2254.79|2254.29|2255.04|2254.54|2255.16|2254.66|2254.54|2254.04|53
1643100140000|2022-01-25 08:42:20|2255.16|2254.66|2255.54|2255.04|2255.66|2255.16|2255.16|2254.66|37
1643100150000|2022-01-25 08:42:30|2255.66|2255.16|2256.16|2255.66|2256.29|2255.79|2255.66|2255.16|43
1643100160000|2022-01-25 08:42:40|2256.04|2255.54|2255.16|2254.66|2256.29|2255.79|2254.91|2254.41|36
1643100170000|2022-01-25 08:42:50|2255.29|2254.79|2254.41|2253.91|2255.29|2254.79|2254.16|2253.66|54
1643100180000|2022-01-25 08:43:00|2254.54|2254.04|2253.41|2252.91|2254.54|2254.04|2253.04|2252.54|147
1643100190000|2022-01-25 08:43:10|2253.54|2253.04|2251.66|2251.16|2253.54|2253.04|2251.66|2251.16|139
1643100200000|2022-01-25 08:43:20|2251.54|2251.04|2251.66|2251.16|2251.79|2251.29|2251.41|2250.91|51
1643100210000|2022-01-25 08:43:30|2251.79|2251.29|2251.91|2251.41|2252.29|2251.79|2251.79|2251.29|63
1643100220000|2022-01-25 08:43:40|2252.04|2251.54|2252.16|2251.66|2252.29|2251.79|2251.79|2251.29|24
1643100230000|2022-01-25 08:43:50|2252.29|2251.79|2253.29|2252.79|2253.29|2252.79|2252.16|2251.66|85
1643100240000|2022-01-25 08:44:00|2253.16|2252.66|2255.16|2254.66|2255.29|2254.79|2253.16|2252.66|103
1643100250000|2022-01-25 08:44:10|2255.04|2254.54|2254.66|2254.16|2255.04|2254.54|2254.16|2253.66|31
1643100260000|2022-01-25 08:44:20|2254.79|2254.29|2255.41|2254.91|2255.41|2254.91|2254.66|2254.16|96
1643100270000|2022-01-25 08:44:30|2255.54|2255.04|2255.91|2255.41|2256.16|2255.66|2255.29|2254.79|66
1643100280000|2022-01-25 08:44:40|2255.79|2255.29|2254.66|2254.16|2255.79|2255.29|2254.66|2254.16|17
1643100290000|2022-01-25 08:44:50|2254.54|2254.04|2255.91|2255.41|2255.91|2255.41|2254.41|2253.91|66
1643100300000|2022-01-25 08:45:00|2255.79|2255.29|2255.29|2254.79|2255.91|2255.41|2255.16|2254.66|47
1643100310000|2022-01-25 08:45:10|2255.41|2254.91|2254.66|2254.16|2255.54|2255.04|2254.16|2253.66|142
1643100320000|2022-01-25 08:45:20|2254.54|2254.04|2253.16|2252.66|2254.54|2254.04|2253.16|2252.66|145
1643100330000|2022-01-25 08:45:30|2253.04|2252.54|2252.66|2252.16|2253.04|2252.54|2252.54|2252.04|52
1643100340000|2022-01-25 08:45:40|2253.04|2252.54|2253.91|2253.41|2253.91|2253.41|2252.66|2252.16|98
1643100350000|2022-01-25 08:45:50|2254.04|2253.54|2253.54|2253.04|2254.29|2253.79|2253.41|2252.91|22
1643100360000|2022-01-25 08:46:00|2253.41|2252.91|2253.79|2253.29|2253.79|2253.29|2253.16|2252.66|25
1643100370000|2022-01-25 08:46:10|2253.66|2253.16|2252.91|2252.41|2253.79|2253.29|2252.91|2252.41|30
1643100380000|2022-01-25 08:46:20|2252.79|2252.29|2252.41|2251.91|2253.04|2252.54|2252.04|2251.54|55
1643100390000|2022-01-25 08:46:30|2252.29|2251.79|2252.66|2252.16|2253.04|2252.54|2252.29|2251.79|47
1643100400000|2022-01-25 08:46:40|2252.79|2252.29|2253.16|2252.66|2253.16|2252.66|2252.54|2252.04|22
1643100410000|2022-01-25 08:46:50|2253.29|2252.79|2254.91|2254.41|2255.04|2254.54|2253.29|2252.79|98
1643100420000|2022-01-25 08:47:00|2254.79|2254.29|2255.79|2255.29|2255.79|2255.29|2254.79|2254.29|120
1643100430000|2022-01-25 08:47:10|2255.66|2255.16|2255.91|2255.41|2255.91|2255.41|2255.04|2254.54|152
1643100440000|2022-01-25 08:47:20|2256.16|2255.66|2256.79|2256.29|2257.04|2256.54|2256.16|2255.66|222
1643100450000|2022-01-25 08:47:30|2256.66|2256.16|2255.66|2255.16|2257.29|2256.79|2255.54|2255.04|87
1643100460000|2022-01-25 08:47:40|2255.54|2255.04|2256.54|2256.04|2256.66|2256.16|2255.54|2255.04|42
1643100470000|2022-01-25 08:47:50|2256.29|2255.79|2256.54|2256.04|2256.79|2256.29|2256.16|2255.66|75
1643100480000|2022-01-25 08:48:00|2256.41|2255.91|2256.79|2256.29|2257.79|2257.29|2256.41|2255.91|140
1643100490000|2022-01-25 08:48:10|2257.29|2256.79|2257.41|2256.91|2257.54|2257.04|2257.04|2256.54|86
1643100500000|2022-01-25 08:48:20|2257.29|2256.79|2257.79|2257.29|2257.79|2257.29|2256.66|2256.16|71
1643100510000|2022-01-25 08:48:30|2258.04|2257.54|2257.41|2256.91|2258.04|2257.54|2257.04|2256.54|131
1643100520000|2022-01-25 08:48:40|2257.29|2256.79|2258.04|2257.54|2258.29|2257.79|2257.04|2256.54|82
1643100530000|2022-01-25 08:48:50|2257.91|2257.41|2258.66|2258.16|2258.66|2258.16|2257.79|2257.29|42
1643100540000|2022-01-25 08:49:00|2258.41|2257.91|2259.54|2259.04|2259.79|2259.29|2258.29|2257.79|126
1643100550000|2022-01-25 08:49:10|2259.66|2259.16|2259.79|2259.29|2259.91|2259.41|2259.54|2259.04|175
1643100560000|2022-01-25 08:49:20|2259.54|2259.04|2260.29|2259.79|2260.41|2259.91|2259.54|2259.04|120
1643100570000|2022-01-25 08:49:30|2260.41|2259.91|2260.29|2259.79|2260.54|2260.04|2260.04|2259.54|138
1643100580000|2022-01-25 08:49:40|2260.16|2259.66|2259.54|2259.04|2260.16|2259.66|2258.79|2258.29|144
1643100590000|2022-01-25 08:49:50|2259.79|2259.29|2260.04|2259.54|2260.04|2259.54|2259.54|2259.04|29
1643100600000|2022-01-25 08:50:00|2259.79|2259.29|2259.41|2258.91|2259.79|2259.29|2259.04|2258.54|187
1643100610000|2022-01-25 08:50:10|2259.54|2259.04|2260.04|2259.54|2260.79|2260.29|2259.41|2258.91|49
1643100620000|2022-01-25 08:50:20|2259.79|2259.29|2259.79|2259.29|2259.79|2259.29|2259.29|2258.79|31
1643100630000|2022-01-25 08:50:30|2259.91|2259.41|2261.41|2260.91|2261.41|2260.91|2259.91|2259.41|50
1643100640000|2022-01-25 08:50:40|2261.54|2261.04|2261.04|2260.54|2261.54|2261.04|2261.04|2260.54|44
1643100650000|2022-01-25 08:50:50|2261.16|2260.66|2261.04|2260.54|2261.16|2260.66|2260.29|2259.79|54
1643100660000|2022-01-25 08:51:00|2261.16|2260.66|2262.04|2261.54|2262.29|2261.79|2261.04|2260.54|179
1643100670000|2022-01-25 08:51:10|2261.91|2261.41|2261.79|2261.29|2261.91|2261.41|2261.04|2260.54|222
1643100680000|2022-01-25 08:51:20|2261.91|2261.41|2261.16|2260.66|2261.91|2261.41|2261.16|2260.66|76
1643100690000|2022-01-25 08:51:30|2261.54|2261.04|2261.79|2261.29|2261.79|2261.29|2261.16|2260.66|94
1643100700000|2022-01-25 08:51:40|2261.91|2261.41|2262.54|2262.04|2262.54|2262.04|2261.91|2261.41|25
1643100710000|2022-01-25 08:51:50|2262.66|2262.16|2261.91|2261.41|2263.29|2262.79|2261.91|2261.41|98
1643100720000|2022-01-25 08:52:00|2261.79|2261.29|2262.54|2262.04|2262.79|2262.29|2261.79|2261.29|114
1643100730000|2022-01-25 08:52:10|2262.04|2261.54|2261.41|2260.91|2262.04|2261.54|2260.54|2260.04|100
1643100740000|2022-01-25 08:52:20|2261.29|2260.79|2262.41|2261.91|2262.41|2261.91|2261.29|2260.79|23
1643100750000|2022-01-25 08:52:30|2262.29|2261.79|2261.91|2261.41|2262.29|2261.79|2261.79|2261.29|40
1643100760000|2022-01-25 08:52:40|2262.04|2261.54|2261.54|2261.04|2262.16|2261.66|2261.29|2260.79|39
1643100770000|2022-01-25 08:52:50|2261.41|2260.91|2261.29|2260.79|2261.54|2261.04|2260.79|2260.29|46
1643100780000|2022-01-25 08:53:00|2261.41|2260.91|2261.91|2261.41|2262.04|2261.54|2261.41|2260.91|53
1643100790000|2022-01-25 08:53:10|2261.79|2261.29|2260.66|2260.16|2261.91|2261.41|2260.66|2260.16|160
1643100800000|2022-01-25 08:53:20|2260.79|2260.29|2259.79|2259.29|2260.79|2260.29|2259.54|2259.04|131
1643100810000|2022-01-25 08:53:30|2259.66|2259.16|2259.54|2259.04|2259.66|2259.16|2259.04|2258.54|50
1643100820000|2022-01-25 08:53:40|2259.79|2259.29|2259.16|2258.66|2260.04|2259.54|2258.79|2258.29|432
1643100830000|2022-01-25 08:53:50|2259.04|2258.54|2257.91|2257.41|2259.29|2258.79|2257.79|2257.29|76
1643100840000|2022-01-25 08:54:00|2258.04|2257.54|2257.29|2256.79|2258.41|2257.91|2257.29|2256.79|67
1643100850000|2022-01-25 08:54:10|2257.41|2256.91|2255.54|2255.04|2257.41|2256.91|2255.04|2254.54|86
1643100860000|2022-01-25 08:54:20|2255.41|2254.91|2254.79|2254.29|2255.54|2255.04|2254.54|2254.04|21
1643100870000|2022-01-25 08:54:30|2254.66|2254.16|2253.29|2252.79|2254.66|2254.16|2253.16|2252.66|54
1643100880000|2022-01-25 08:54:40|2253.54|2253.04|2253.29|2252.79|2254.29|2253.79|2253.04|2252.54|107
1643100890000|2022-01-25 08:54:50|2253.54|2253.04|2254.29|2253.79|2254.29|2253.79|2253.41|2252.91|33
1643100900000|2022-01-25 08:55:00|2254.04|2253.54|2252.79|2252.29|2254.29|2253.79|2252.79|2252.29|99
1643100910000|2022-01-25 08:55:10|2252.91|2252.41|2252.29|2251.79|2253.04|2252.54|2252.29|2251.79|88
1643100920000|2022-01-25 08:55:20|2252.54|2252.04|2252.54|2252.04|2253.04|2252.54|2252.41|2251.91|58
1643100930000|2022-01-25 08:55:30|2252.41|2251.91|2253.16|2252.66|2253.79|2253.29|2252.04|2251.54|71
1643100940000|2022-01-25 08:55:40|2253.29|2252.79|2253.79|2253.29|2254.41|2253.91|2253.29|2252.79|48
1643100950000|2022-01-25 08:55:50|2253.91|2253.41|2253.41|2252.91|2254.16|2253.66|2253.04|2252.54|51
1643100960000|2022-01-25 08:56:00|2253.29|2252.79|2251.54|2251.04|2253.54|2253.04|2251.54|2251.04|127
1643100970000|2022-01-25 08:56:10|2251.29|2250.79|2252.04|2251.54|2252.04|2251.54|2251.04|2250.54|86
1643100980000|2022-01-25 08:56:20|2252.16|2251.66|2253.41|2252.91|2254.04|2253.54|2252.16|2251.66|127
1643100990000|2022-01-25 08:56:30|2253.54|2253.04|2253.54|2253.04|2253.54|2253.04|2252.79|2252.29|42
1643101000000|2022-01-25 08:56:40|2253.41|2252.91|2253.04|2252.54|2253.54|2253.04|2252.79|2252.29|51
1643101010000|2022-01-25 08:56:50|2252.91|2252.41|2251.79|2251.29|2252.91|2252.41|2251.79|2251.29|46
1643101020000|2022-01-25 08:57:00|2251.91|2251.41|2253.16|2252.66|2253.29|2252.79|2251.66|2251.16|78
1643101030000|2022-01-25 08:57:10|2253.29|2252.79|2252.79|2252.29|2253.29|2252.79|2252.79|2252.29|45
1643101040000|2022-01-25 08:57:20|2252.91|2252.41|2253.54|2253.04|2254.16|2253.66|2252.91|2252.41|53
1643101050000|2022-01-25 08:57:30|2253.79|2253.29|2253.79|2253.29|2253.91|2253.41|2253.04|2252.54|39
1643101060000|2022-01-25 08:57:40|2253.91|2253.41|2252.54|2252.04|2253.91|2253.41|2252.41|2251.91|107
1643101070000|2022-01-25 08:57:50|2252.66|2252.16|2252.54|2252.04|2252.79|2252.29|2252.29|2251.79|13
1643101080000|2022-01-25 08:58:00|2252.29|2251.79|2251.29|2250.79|2252.29|2251.79|2250.91|2250.41|76
1643101090000|2022-01-25 08:58:10|2251.16|2250.66|2252.04|2251.54|2252.54|2252.04|2251.04|2250.54|88
1643101100000|2022-01-25 08:58:20|2252.16|2251.66|2251.79|2251.29|2252.54|2252.04|2251.79|2251.29|29
1643101110000|2022-01-25 08:58:30|2251.91|2251.41|2251.29|2250.79|2252.04|2251.54|2251.04|2250.54|53
1643101120000|2022-01-25 08:58:40|2251.16|2250.66|2251.29|2250.79|2251.54|2251.04|2251.04|2250.54|28
1643101130000|2022-01-25 08:58:50|2251.04|2250.54|2249.41|2248.91|2251.04|2250.54|2249.41|2248.91|107
1643101140000|2022-01-25 08:59:00|2249.29|2248.79|2248.16|2247.66|2249.41|2248.91|2248.16|2247.66|51
1643101150000|2022-01-25 08:59:10|2248.29|2247.79|2248.79|2248.29|2248.79|2248.29|2248.04|2247.54|41
1643101160000|2022-01-25 08:59:20|2249.04|2248.54|2249.79|2249.29|2249.91|2249.41|2249.04|2248.54|85
1643101170000|2022-01-25 08:59:30|2249.66|2249.16|2250.04|2249.54|2250.29|2249.79|2249.29|2248.79|65
1643101180000|2022-01-25 08:59:40|2250.16|2249.66|2249.16|2248.66|2250.41|2249.91|2248.79|2248.29|71
1643101190000|2022-01-25 08:59:50|2249.29|2248.79|2249.79|2249.29|2250.04|2249.54|2249.04|2248.54|38
1643101200000|2022-01-25 09:00:00|2249.54|2249.04|2251.29|2250.79|2251.54|2251.04|2249.54|2249.04|102
1643101210000|2022-01-25 09:00:10|2251.41|2250.91|2252.04|2251.54|2252.54|2252.04|2251.41|2250.91|133
1643101220000|2022-01-25 09:00:20|2251.79|2251.29|2252.04|2251.54|2252.29|2251.79|2251.79|2251.29|35
1643101230000|2022-01-25 09:00:30|2252.16|2251.66|2251.04|2250.54|2252.54|2252.04|2251.04|2250.54|72
1643101240000|2022-01-25 09:00:40|2250.79|2250.29|2250.29|2249.79|2250.91|2250.41|2250.29|2249.79|168
1643101250000|2022-01-25 09:00:50|2250.16|2249.66|2250.41|2249.91|2250.79|2250.29|2250.04|2249.54|40
1643101260000|2022-01-25 09:01:00|2250.29|2249.79|2250.04|2249.54|2250.54|2250.04|2249.79|2249.29|122
1643101270000|2022-01-25 09:01:10|2249.91|2249.41|2248.41|2247.91|2249.91|2249.41|2248.29|2247.79|77
1643101280000|2022-01-25 09:01:20|2248.29|2247.79|2249.54|2249.04|2249.54|2249.04|2248.29|2247.79|38
1643101290000|2022-01-25 09:01:30|2249.79|2249.29|2250.04|2249.54|2250.04|2249.54|2249.54|2249.04|79
1643101300000|2022-01-25 09:01:40|2249.91|2249.41|2250.54|2250.04|2250.79|2250.29|2249.54|2249.04|110
1643101310000|2022-01-25 09:01:50|2250.41|2249.91|2250.79|2250.29|2250.79|2250.29|2249.91|2249.41|32
1643101320000|2022-01-25 09:02:00|2250.66|2250.16|2249.66|2249.16|2250.79|2250.29|2249.66|2249.16|85
1643101330000|2022-01-25 09:02:10|2250.29|2249.79|2248.04|2247.54|2250.54|2250.04|2247.54|2247.04|83
1643101340000|2022-01-25 09:02:20|2247.91|2247.41|2248.04|2247.54|2248.29|2247.79|2247.54|2247.04|48
1643101350000|2022-01-25 09:02:30|2247.91|2247.41|2247.29|2246.79|2247.91|2247.41|2247.04|2246.54|32
1643101360000|2022-01-25 09:02:40|2247.16|2246.66|2249.54|2249.04|2249.54|2249.04|2247.16|2246.66|64
1643101370000|2022-01-25 09:02:50|2249.41|2248.91|2249.54|2249.04|2249.91|2249.41|2249.29|2248.79|64
1643101380000|2022-01-25 09:03:00|2249.41|2248.91|2248.29|2247.79|2249.79|2249.29|2248.04|2247.54|145
1643101390000|2022-01-25 09:03:10|2248.41|2247.91|2248.04|2247.54|2248.66|2248.16|2247.91|2247.41|44
1643101400000|2022-01-25 09:03:20|2248.16|2247.66|2247.16|2246.66|2248.16|2247.66|2247.04|2246.54|65
1643101410000|2022-01-25 09:03:30|2247.04|2246.54|2247.29|2246.79|2247.66|2247.16|2247.04|2246.54|81
1643101420000|2022-01-25 09:03:40|2247.41|2246.91|2246.54|2246.04|2247.66|2247.16|2246.29|2245.79|56
1643101430000|2022-01-25 09:03:50|2246.41|2245.91|2246.04|2245.54|2246.54|2246.04|2246.04|2245.54|37
1643101440000|2022-01-25 09:04:00|2246.16|2245.66|2245.54|2245.04|2246.54|2246.04|2245.54|2245.04|59
1643101450000|2022-01-25 09:04:10|2245.29|2244.79|2246.29|2245.79|2246.54|2246.04|2245.29|2244.79|41
1643101460000|2022-01-25 09:04:20|2246.54|2246.04|2247.66|2247.16|2247.79|2247.29|2246.54|2246.04|108
1643101470000|2022-01-25 09:04:30|2247.79|2247.29|2247.54|2247.04|2248.29|2247.79|2247.54|2247.04|30
1643101480000|2022-01-25 09:04:40|2247.66|2247.16|2247.79|2247.29|2248.16|2247.66|2247.29|2246.79|78
1643101490000|2022-01-25 09:04:50|2247.91|2247.41|2247.16|2246.66|2248.16|2247.66|2246.91|2246.41|41
1643101500000|2022-01-25 09:05:00|2247.04|2246.54|2246.54|2246.04|2247.04|2246.54|2246.29|2245.79|51
1643101510000|2022-01-25 09:05:10|2246.66|2246.16|2246.79|2246.29|2247.04|2246.54|2246.29|2245.79|62
1643101520000|2022-01-25 09:05:20|2246.41|2245.91|2246.79|2246.29|2246.79|2246.29|2245.79|2245.29|54
1643101530000|2022-01-25 09:05:30|2246.66|2246.16|2247.29|2246.79|2247.29|2246.79|2246.66|2246.16|13
1643101540000|2022-01-25 09:05:40|2247.04|2246.54|2246.54|2246.04|2247.54|2247.04|2246.54|2246.04|69
1643101550000|2022-01-25 09:05:50|2246.29|2245.79|2245.29|2244.79|2246.29|2245.79|2245.04|2244.54|154
1643101560000|2022-01-25 09:06:00|2245.16|2244.66|2245.04|2244.54|2245.29|2244.79|2244.79|2244.29|98
1643101570000|2022-01-25 09:06:10|2244.91|2244.41|2245.41|2244.91|2245.79|2245.29|2244.91|2244.41|536
1643101580000|2022-01-25 09:06:20|2245.54|2245.04|2243.79|2243.29|2245.54|2245.04|2243.79|2243.29|157
1643101590000|2022-01-25 09:06:30|2243.91|2243.41|2244.04|2243.54|2244.29|2243.79|2243.79|2243.29|87
1643101600000|2022-01-25 09:06:40|2244.16|2243.66|2243.79|2243.29|2244.29|2243.79|2243.79|2243.29|42
1643101610000|2022-01-25 09:06:50|2244.04|2243.54|2245.04|2244.54|2245.16|2244.66|2244.04|2243.54|112
1643101620000|2022-01-25 09:07:00|2245.16|2244.66|2246.04|2245.54|2246.79|2246.29|2245.16|2244.66|249
1643101630000|2022-01-25 09:07:10|2246.16|2245.66|2245.79|2245.29|2246.16|2245.66|2245.79|2245.29|183
1643101640000|2022-01-25 09:07:20|2245.91|2245.41|2246.04|2245.54|2246.29|2245.79|2245.54|2245.04|85
1643101650000|2022-01-25 09:07:30|2245.79|2245.29|2245.29|2244.79|2245.79|2245.29|2245.04|2244.54|81
1643101660000|2022-01-25 09:07:40|2245.16|2244.66|2245.29|2244.79|2245.29|2244.79|2245.04|2244.54|137
1643101670000|2022-01-25 09:07:50|2245.04|2244.54|2244.79|2244.29|2245.04|2244.54|2244.66|2244.16|18
1643101680000|2022-01-25 09:08:00|2244.91|2244.41|2245.79|2245.29|2246.04|2245.54|2244.79|2244.29|133
1643101690000|2022-01-25 09:08:10|2245.91|2245.41|2247.79|2247.29|2247.79|2247.29|2245.79|2245.29|94
1643101700000|2022-01-25 09:08:20|2247.91|2247.41|2247.54|2247.04|2248.54|2248.04|2247.04|2246.54|184
1643101710000|2022-01-25 09:08:30|2247.66|2247.16|2247.66|2247.16|2247.66|2247.16|2246.54|2246.04|22
1643101720000|2022-01-25 09:08:40|2247.54|2247.04|2248.29|2247.79|2248.79|2248.29|2247.54|2247.04|54
1643101730000|2022-01-25 09:08:50|2248.41|2247.91|2247.41|2246.91|2248.79|2248.29|2247.41|2246.91|87
1643101740000|2022-01-25 09:09:00|2247.29|2246.79|2246.79|2246.29|2247.29|2246.79|2246.16|2245.66|85
1643101750000|2022-01-25 09:09:10|2246.66|2246.16|2246.79|2246.29|2247.04|2246.54|2246.29|2245.79|18
1643101760000|2022-01-25 09:09:20|2246.66|2246.16|2246.54|2246.04|2246.91|2246.41|2246.29|2245.79|44
1643101770000|2022-01-25 09:09:30|2246.66|2246.16|2248.29|2247.79|2248.41|2247.91|2246.54|2246.04|87
1643101780000|2022-01-25 09:09:40|2248.16|2247.66|2248.04|2247.54|2248.29|2247.79|2247.79|2247.29|27
1643101790000|2022-01-25 09:09:50|2248.16|2247.66|2249.04|2248.54|2249.16|2248.66|2247.79|2247.29|82
1643101800000|2022-01-25 09:10:00|2248.79|2248.29|2249.79|2249.29|2249.79|2249.29|2248.54|2248.04|97
1643101810000|2022-01-25 09:10:10|2249.66|2249.16|2249.29|2248.79|2250.04|2249.54|2249.29|2248.79|63
1643101820000|2022-01-25 09:10:20|2249.41|2248.91|2250.04|2249.54|2250.04|2249.54|2249.41|2248.91|72
1643101830000|2022-01-25 09:10:30|2250.16|2249.66|2249.54|2249.04|2250.66|2250.16|2249.54|2249.04|132
1643101840000|2022-01-25 09:10:40|2249.66|2249.16|2248.29|2247.79|2249.91|2249.41|2248.29|2247.79|65
1643101850000|2022-01-25 09:10:50|2248.41|2247.91|2247.79|2247.29|2248.54|2248.04|2247.54|2247.04|65
1643101860000|2022-01-25 09:11:00|2248.04|2247.54|2248.54|2248.04|2248.54|2248.04|2247.54|2247.04|69
1643101870000|2022-01-25 09:11:10|2248.29|2247.79|2247.79|2247.29|2248.29|2247.79|2247.29|2246.79|45
1643101880000|2022-01-25 09:11:20|2247.16|2246.66|2247.29|2246.79|2247.66|2247.16|2246.79|2246.29|106
1643101890000|2022-01-25 09:11:30|2247.41|2246.91|2247.66|2247.16|2247.79|2247.29|2247.29|2246.79|35
1643101900000|2022-01-25 09:11:40|2247.54|2247.04|2247.54|2247.04|2247.54|2247.04|2247.04|2246.54|68
1643101910000|2022-01-25 09:11:50|2247.79|2247.29|2247.54|2247.04|2247.79|2247.29|2247.29|2246.79|24
1643101920000|2022-01-25 09:12:00|2247.66|2247.16|2246.54|2246.04|2247.91|2247.41|2246.54|2246.04|118
1643101930000|2022-01-25 09:12:10|2246.29|2245.79|2247.29|2246.79|2247.29|2246.79|2246.29|2245.79|58
1643101940000|2022-01-25 09:12:20|2247.16|2246.66|2248.79|2248.29|2248.91|2248.41|2247.04|2246.54|145
1643101950000|2022-01-25 09:12:30|2248.66|2248.16|2248.54|2248.04|2249.04|2248.54|2248.41|2247.91|35
1643101960000|2022-01-25 09:12:40|2248.79|2248.29|2248.54|2248.04|2249.04|2248.54|2248.29|2247.79|33
1643101970000|2022-01-25 09:12:50|2248.66|2248.16|2248.54|2248.04|2249.04|2248.54|2248.54|2248.04|29
1643101980000|2022-01-25 09:13:00|2248.41|2247.91|2248.04|2247.54|2248.41|2247.91|2247.16|2246.66|74
1643101990000|2022-01-25 09:13:10|2248.16|2247.66|2249.04|2248.54|2249.16|2248.66|2248.04|2247.54|76
1643102000000|2022-01-25 09:13:20|2249.16|2248.66|2249.29|2248.79|2249.29|2248.79|2248.79|2248.29|20
1643102010000|2022-01-25 09:13:30|2249.54|2249.04|2250.54|2250.04|2250.79|2250.29|2249.54|2249.04|96
1643102020000|2022-01-25 09:13:40|2250.79|2250.29|2250.29|2249.79|2250.79|2250.29|2250.04|2249.54|40
1643102030000|2022-01-25 09:13:50|2250.16|2249.66|2249.29|2248.79|2250.29|2249.79|2248.91|2248.41|132
1643102040000|2022-01-25 09:14:00|2249.16|2248.66|2247.54|2247.04|2249.16|2248.66|2247.54|2247.04|106
1643102050000|2022-01-25 09:14:10|2247.66|2247.16|2247.54|2247.04|2248.41|2247.91|2247.54|2247.04|36
1643102060000|2022-01-25 09:14:20|2247.66|2247.16|2247.29|2246.79|2247.91|2247.41|2247.04|2246.54|34
1643102070000|2022-01-25 09:14:30|2247.54|2247.04|2248.04|2247.54|2248.29|2247.79|2247.04|2246.54|89
1643102080000|2022-01-25 09:14:40|2247.04|2246.54|2246.79|2246.29|2247.29|2246.79|2246.66|2246.16|84
1643102090000|2022-01-25 09:14:50|2246.91|2246.41|2247.66|2247.16|2248.04|2247.54|2246.91|2246.41|68
1643102100000|2022-01-25 09:15:00|2247.41|2246.91|2247.41|2246.91|2247.79|2247.29|2247.16|2246.66|56
1643102110000|2022-01-25 09:15:10|2247.29|2246.79|2247.66|2247.16|2247.79|2247.29|2247.04|2246.54|7
1643102120000|2022-01-25 09:15:20|2247.54|2247.04|2245.66|2245.16|2247.66|2247.16|2245.66|2245.16|68
1643102130000|2022-01-25 09:15:30|2245.54|2245.04|2246.04|2245.54|2246.04|2245.54|2245.54|2245.04|57
1643102140000|2022-01-25 09:15:40|2245.91|2245.41|2247.04|2246.54|2247.29|2246.79|2245.91|2245.41|95
1643102150000|2022-01-25 09:15:50|2247.16|2246.66|2247.16|2246.66|2247.54|2247.04|2247.04|2246.54|40
1643102160000|2022-01-25 09:16:00|2247.29|2246.79|2247.04|2246.54|2247.29|2246.79|2246.29|2245.79|31
1643102170000|2022-01-25 09:16:10|2246.91|2246.41|2246.79|2246.29|2247.29|2246.79|2246.79|2246.29|34
1643102180000|2022-01-25 09:16:20|2246.91|2246.41|2247.66|2247.16|2247.79|2247.29|2246.79|2246.29|61
1643102190000|2022-01-25 09:16:30|2247.79|2247.29|2247.41|2246.91|2247.79|2247.29|2247.29|2246.79|32
1643102200000|2022-01-25 09:16:40|2247.29|2246.79|2248.29|2247.79|2248.29|2247.79|2247.29|2246.79|36
1643102210000|2022-01-25 09:16:50|2248.41|2247.91|2248.79|2248.29|2249.04|2248.54|2248.29|2247.79|78
1643102220000|2022-01-25 09:17:00|2248.91|2248.41|2249.29|2248.79|2249.41|2248.91|2248.79|2248.29|84
1643102230000|2022-01-25 09:17:10|2249.41|2248.91|2249.04|2248.54|2249.41|2248.91|2248.66|2248.16|69
1643102240000|2022-01-25 09:17:20|2248.91|2248.41|2248.66|2248.16|2249.04|2248.54|2248.54|2248.04|26
1643102250000|2022-01-25 09:17:30|2248.79|2248.29|2248.04|2247.54|2248.79|2248.29|2247.79|2247.29|24
1643102260000|2022-01-25 09:17:40|2248.16|2247.66|2247.91|2247.41|2248.29|2247.79|2247.54|2247.04|61
1643102270000|2022-01-25 09:17:50|2247.79|2247.29|2247.29|2246.79|2248.04|2247.54|2247.29|2246.79|60
1643102280000|2022-01-25 09:18:00|2247.16|2246.66|2246.29|2245.79|2247.29|2246.79|2246.04|2245.54|55
1643102290000|2022-01-25 09:18:10|2246.04|2245.54|2247.54|2247.04|2247.79|2247.29|2246.04|2245.54|104
1643102300000|2022-01-25 09:18:20|2247.66|2247.16|2246.79|2246.29|2247.66|2247.16|2246.54|2246.04|40
1643102310000|2022-01-25 09:18:30|2246.66|2246.16|2246.29|2245.79|2246.79|2246.29|2245.91|2245.41|15
1643102320000|2022-01-25 09:18:40|2246.04|2245.54|2246.54|2246.04|2246.54|2246.04|2246.04|2245.54|25
1643102330000|2022-01-25 09:18:50|2246.66|2246.16|2246.66|2246.16|2246.79|2246.29|2246.29|2245.79|5
1643102340000|2022-01-25 09:19:00|2246.54|2246.04|2247.29|2246.79|2247.29|2246.79|2246.04|2245.54|116
1643102350000|2022-01-25 09:19:10|2247.16|2246.66|2245.29|2244.79|2247.29|2246.79|2245.29|2244.79|52
1643102360000|2022-01-25 09:19:20|2245.41|2244.91|2245.79|2245.29|2245.79|2245.29|2245.41|2244.91|19
1643102370000|2022-01-25 09:19:30|2245.54|2245.04|2246.29|2245.79|2246.29|2245.79|2245.54|2245.04|20
1643102380000|2022-01-25 09:19:40|2246.54|2246.04|2246.29|2245.79|2246.79|2246.29|2246.29|2245.79|45
1643102390000|2022-01-25 09:19:50|2246.54|2246.04|2244.54|2244.04|2246.54|2246.04|2244.54|2244.04|90
1643102400000|2022-01-25 09:20:00|2244.91|2244.41|2245.54|2245.04|2245.66|2245.16|2244.79|2244.29|79
1643102410000|2022-01-25 09:20:10|2245.29|2244.79|2245.41|2244.91|2245.54|2245.04|2245.04|2244.54|83
1643102420000|2022-01-25 09:20:20|2245.54|2245.04|2245.04|2244.54|2245.54|2245.04|2245.04|2244.54|73
1643102430000|2022-01-25 09:20:30|2244.79|2244.29|2245.79|2245.29|2245.79|2245.29|2244.79|2244.29|99
1643102440000|2022-01-25 09:20:40|2245.91|2245.41|2246.54|2246.04|2246.66|2246.16|2245.54|2245.04|76
1643102450000|2022-01-25 09:20:50|2246.29|2245.79|2246.79|2246.29|2246.79|2246.29|2246.29|2245.79|36
1643102460000|2022-01-25 09:21:00|2246.91|2246.41|2247.91|2247.41|2248.04|2247.54|2246.91|2246.41|73
1643102470000|2022-01-25 09:21:10|2248.04|2247.54|2248.04|2247.54|2248.79|2248.29|2247.66|2247.16|57
1643102480000|2022-01-25 09:21:20|2248.16|2247.66|2248.16|2247.66|2248.54|2248.04|2247.91|2247.41|50
1643102490000|2022-01-25 09:21:30|2247.91|2247.41|2249.29|2248.79|2249.29|2248.79|2247.79|2247.29|188
1643102500000|2022-01-25 09:21:40|2249.41|2248.91|2249.29|2248.79|2249.66|2249.16|2248.79|2248.29|107
1643102510000|2022-01-25 09:21:50|2249.54|2249.04|2249.16|2248.66|2249.66|2249.16|2248.79|2248.29|23
1643102520000|2022-01-25 09:22:00|2249.29|2248.79|2249.29|2248.79|2249.54|2249.04|2249.16|2248.66|24
1643102530000|2022-01-25 09:22:10|2249.41|2248.91|2250.54|2250.04|2250.79|2250.29|2249.29|2248.79|95
1643102540000|2022-01-25 09:22:20|2250.79|2250.29|2249.91|2249.41|2250.79|2250.29|2249.79|2249.29|15
1643102550000|2022-01-25 09:22:30|2249.54|2249.04|2250.29|2249.79|2250.54|2250.04|2249.54|2249.04|54
1643102560000|2022-01-25 09:22:40|2250.79|2250.29|2250.54|2250.04|2250.79|2250.29|2250.54|2250.04|12
1643102570000|2022-01-25 09:22:50|2250.66|2250.16|2251.04|2250.54|2251.29|2250.79|2250.66|2250.16|67
1643102580000|2022-01-25 09:23:00|2250.66|2250.16|2251.04|2250.54|2251.54|2251.04|2250.41|2249.91|69
1643102590000|2022-01-25 09:23:10|2250.91|2250.41|2250.79|2250.29|2250.91|2250.41|2249.79|2249.29|64
1643102600000|2022-01-25 09:23:20|2250.91|2250.41|2250.79|2250.29|2251.04|2250.54|2250.79|2250.29|30
1643102610000|2022-01-25 09:23:30|2250.91|2250.41|2251.41|2250.91|2251.54|2251.04|2250.66|2250.16|95
1643102620000|2022-01-25 09:23:40|2251.54|2251.04|2252.29|2251.79|2252.54|2252.04|2251.41|2250.91|59
1643102630000|2022-01-25 09:23:50|2252.16|2251.66|2252.29|2251.79|2252.79|2252.29|2252.16|2251.66|38
1643102640000|2022-01-25 09:24:00|2252.41|2251.91|2252.79|2252.29|2252.91|2252.41|2252.29|2251.79|66
1643102650000|2022-01-25 09:24:10|2253.04|2252.54|2253.04|2252.54|2253.04|2252.54|2252.54|2252.04|72
1643102660000|2022-01-25 09:24:20|2253.16|2252.66|2253.29|2252.79|2253.29|2252.79|2252.79|2252.29|84
1643102670000|2022-01-25 09:24:30|2253.41|2252.91|2254.29|2253.79|2254.79|2254.29|2253.29|2252.79|103
1643102680000|2022-01-25 09:24:40|2254.16|2253.66|2254.29|2253.79|2254.29|2253.79|2253.91|2253.41|47
1643102690000|2022-01-25 09:24:50|2254.16|2253.66|2254.54|2254.04|2254.54|2254.04|2253.91|2253.41|24
1643102700000|2022-01-25 09:25:00|2254.41|2253.91|2254.41|2253.91|2254.79|2254.29|2254.29|2253.79|44
1643102710000|2022-01-25 09:25:10|2254.54|2254.04|2253.04|2252.54|2254.79|2254.29|2253.04|2252.54|60
1643102720000|2022-01-25 09:25:20|2253.16|2252.66|2253.29|2252.79|2253.54|2253.04|2252.66|2252.16|114
1643102730000|2022-01-25 09:25:30|2253.41|2252.91|2253.04|2252.54|2253.54|2253.04|2252.79|2252.29|26
1643102740000|2022-01-25 09:25:40|2253.16|2252.66|2252.54|2252.04|2253.16|2252.66|2252.54|2252.04|16
1643102750000|2022-01-25 09:25:50|2252.79|2252.29|2253.04|2252.54|2253.29|2252.79|2252.79|2252.29|45
1643102760000|2022-01-25 09:26:00|2252.91|2252.41|2253.04|2252.54|2253.79|2253.29|2252.66|2252.16|160
1643102770000|2022-01-25 09:26:10|2253.16|2252.66|2253.79|2253.29|2254.16|2253.66|2253.04|2252.54|34
1643102780000|2022-01-25 09:26:20|2253.66|2253.16|2254.04|2253.54|2254.29|2253.79|2253.66|2253.16|39
1643102790000|2022-01-25 09:26:30|2253.91|2253.41|2255.04|2254.54|2255.04|2254.54|2253.79|2253.29|90
1643102800000|2022-01-25 09:26:40|2254.91|2254.41|2255.04|2254.54|2255.04|2254.54|2254.54|2254.04|91
1643102810000|2022-01-25 09:26:50|2255.16|2254.66|2254.29|2253.79|2255.16|2254.66|2254.29|2253.79|39
1643102820000|2022-01-25 09:27:00|2254.54|2254.04|2254.29|2253.79|2254.79|2254.29|2254.04|2253.54|58
1643102830000|2022-01-25 09:27:10|2254.54|2254.04|2254.29|2253.79|2254.79|2254.29|2254.16|2253.66|26
1643102840000|2022-01-25 09:27:20|2254.04|2253.54|2253.91|2253.41|2254.29|2253.79|2253.41|2252.91|51
1643102850000|2022-01-25 09:27:30|2253.79|2253.29|2254.29|2253.79|2254.41|2253.91|2253.79|2253.29|25
1643102860000|2022-01-25 09:27:40|2254.41|2253.91|2256.04|2255.54|2256.04|2255.54|2254.29|2253.79|67
1643102870000|2022-01-25 09:27:50|2255.91|2255.41|2254.41|2253.91|2255.91|2255.41|2254.04|2253.54|91
1643102880000|2022-01-25 09:28:00|2254.29|2253.79|2253.66|2253.16|2254.54|2254.04|2253.29|2252.79|70
1643102890000|2022-01-25 09:28:10|2253.79|2253.29|2254.29|2253.79|2254.54|2254.04|2253.54|2253.04|40
1643102900000|2022-01-25 09:28:20|2254.41|2253.91|2255.29|2254.79|2255.54|2255.04|2254.29|2253.79|31
1643102910000|2022-01-25 09:28:30|2255.16|2254.66|2255.04|2254.54|2255.29|2254.79|2254.79|2254.29|40
1643102920000|2022-01-25 09:28:40|2254.91|2254.41|2255.66|2255.16|2256.04|2255.54|2254.79|2254.29|76
1643102930000|2022-01-25 09:28:50|2255.79|2255.29|2254.54|2254.04|2255.79|2255.29|2254.54|2254.04|43
1643102940000|2022-01-25 09:29:00|2254.79|2254.29|2255.54|2255.04|2256.04|2255.54|2254.79|2254.29|77
1643102950000|2022-01-25 09:29:10|2255.66|2255.16|2255.79|2255.29|2255.79|2255.29|2255.29|2254.79|19
1643102960000|2022-01-25 09:29:20|2256.04|2255.54|2256.79|2256.29|2256.91|2256.41|2256.04|2255.54|59
1643102970000|2022-01-25 09:29:30|2256.54|2256.04|2256.04|2255.54|2256.66|2256.16|2256.04|2255.54|56
1643102980000|2022-01-25 09:29:40|2255.91|2255.41|2255.54|2255.04|2255.91|2255.41|2255.54|2255.04|13
1643102990000|2022-01-25 09:29:50|2255.79|2255.29|2256.04|2255.54|2256.04|2255.54|2255.66|2255.16|42
1643103000000|2022-01-25 09:30:00|2256.16|2255.66|2256.66|2256.16|2257.04|2256.54|2255.91|2255.41|56
1643103010000|2022-01-25 09:30:10|2256.54|2256.04|2255.54|2255.04|2256.79|2256.29|2255.54|2255.04|48
1643103020000|2022-01-25 09:30:20|2255.66|2255.16|2254.79|2254.29|2255.79|2255.29|2254.29|2253.79|87
1643103030000|2022-01-25 09:30:30|2254.66|2254.16|2255.04|2254.54|2255.04|2254.54|2254.54|2254.04|31
1643103040000|2022-01-25 09:30:40|2255.16|2254.66|2255.29|2254.79|2255.29|2254.79|2254.79|2254.29|24
1643103050000|2022-01-25 09:30:50|2255.16|2254.66|2255.29|2254.79|2255.54|2255.04|2255.16|2254.66|37
1643103060000|2022-01-25 09:31:00|2255.04|2254.54|2255.54|2255.04|2255.79|2255.29|2255.04|2254.54|42
1643103070000|2022-01-25 09:31:10|2255.41|2254.91|2255.29|2254.79|2255.66|2255.16|2255.29|2254.79|28
1643103080000|2022-01-25 09:31:20|2255.04|2254.54|2254.79|2254.29|2255.29|2254.79|2254.79|2254.29|53
1643103090000|2022-01-25 09:31:30|2254.91|2254.41|2255.66|2255.16|2255.79|2255.29|2254.79|2254.29|24
1643103100000|2022-01-25 09:31:40|2255.79|2255.29|2255.79|2255.29|2256.29|2255.79|2255.66|2255.16|71
1643103110000|2022-01-25 09:31:50|2255.91|2255.41|2255.79|2255.29|2256.16|2255.66|2255.79|2255.29|17
1643103120000|2022-01-25 09:32:00|2255.54|2255.04|2254.29|2253.79|2255.54|2255.04|2254.04|2253.54|189
1643103130000|2022-01-25 09:32:10|2254.41|2253.91|2254.04|2253.54|2254.54|2254.04|2254.04|2253.54|86
1643103140000|2022-01-25 09:32:20|2254.16|2253.66|2254.41|2253.91|2254.54|2254.04|2254.16|2253.66|14
1643103150000|2022-01-25 09:32:30|2254.54|2254.04|2254.29|2253.79|2254.91|2254.41|2254.04|2253.54|98
1643103160000|2022-01-25 09:32:40|2254.16|2253.66|2254.54|2254.04|2254.79|2254.29|2254.04|2253.54|6
1643103170000|2022-01-25 09:32:50|2254.41|2253.91|2254.16|2253.66|2254.54|2254.04|2254.04|2253.54|7
1643103180000|2022-01-25 09:33:00|2254.04|2253.54|2254.29|2253.79|2254.29|2253.79|2253.79|2253.29|50
1643103190000|2022-01-25 09:33:10|2254.04|2253.54|2252.66|2252.16|2254.04|2253.54|2252.66|2252.16|86
1643103200000|2022-01-25 09:33:20|2252.79|2252.29|2252.66|2252.16|2252.79|2252.29|2252.04|2251.54|28
1643103210000|2022-01-25 09:33:30|2252.54|2252.04|2252.29|2251.79|2252.66|2252.16|2252.29|2251.79|7
1643103220000|2022-01-25 09:33:40|2252.41|2251.91|2253.04|2252.54|2253.16|2252.66|2252.29|2251.79|37
1643103230000|2022-01-25 09:33:50|2252.79|2252.29|2252.29|2251.79|2253.29|2252.79|2252.29|2251.79|48
1643103240000|2022-01-25 09:34:00|2252.16|2251.66|2251.79|2251.29|2252.54|2252.04|2251.54|2251.04|50
1643103250000|2022-01-25 09:34:10|2251.66|2251.16|2252.04|2251.54|2252.54|2252.04|2251.54|2251.04|97
1643103260000|2022-01-25 09:34:20|2252.16|2251.66|2252.29|2251.79|2252.54|2252.04|2252.04|2251.54|38
1643103270000|2022-01-25 09:34:30|2252.16|2251.66|2252.54|2252.04|2252.79|2252.29|2251.66|2251.16|36
1643103280000|2022-01-25 09:34:40|2252.41|2251.91|2253.29|2252.79|2253.29|2252.79|2252.41|2251.91|10
1643103290000|2022-01-25 09:34:50|2253.54|2253.04|2253.54|2253.04|2253.79|2253.29|2253.29|2252.79|13
1643103300000|2022-01-25 09:35:00|2253.66|2253.16|2254.04|2253.54|2254.29|2253.79|2253.66|2253.16|69
1643103310000|2022-01-25 09:35:10|2253.91|2253.41|2253.54|2253.04|2253.91|2253.41|2253.54|2253.04|26
1643103320000|2022-01-25 09:35:20|2253.41|2252.91|2253.79|2253.29|2253.79|2253.29|2253.29|2252.79|20
1643103330000|2022-01-25 09:35:30|2253.66|2253.16|2255.04|2254.54|2255.04|2254.54|2253.54|2253.04|44
1643103340000|2022-01-25 09:35:40|2255.16|2254.66|2254.79|2254.29|2256.04|2255.54|2254.79|2254.29|108
1643103350000|2022-01-25 09:35:50|2254.91|2254.41|2255.04|2254.54|2255.04|2254.54|2254.66|2254.16|25
1643103360000|2022-01-25 09:36:00|2254.91|2254.41|2254.54|2254.04|2255.04|2254.54|2254.04|2253.54|29
1643103370000|2022-01-25 09:36:10|2254.79|2254.29|2254.54|2254.04|2255.04|2254.54|2254.29|2253.79|28
1643103380000|2022-01-25 09:36:20|2254.66|2254.16|2255.04|2254.54|2255.04|2254.54|2254.29|2253.79|14
1643103390000|2022-01-25 09:36:30|2254.91|2254.41|2254.79|2254.29|2255.04|2254.54|2254.54|2254.04|19
1643103400000|2022-01-25 09:36:40|2254.91|2254.41|2255.29|2254.79|2255.29|2254.79|2254.79|2254.29|19
1643103410000|2022-01-25 09:36:50|2255.16|2254.66|2254.79|2254.29|2255.41|2254.91|2254.79|2254.29|41
1643103420000|2022-01-25 09:37:00|2254.91|2254.41|2255.41|2254.91|2255.54|2255.04|2254.79|2254.29|47
1643103430000|2022-01-25 09:37:10|2255.29|2254.79|2255.16|2254.66|2255.29|2254.79|2254.79|2254.29|11
1643103440000|2022-01-25 09:37:20|2255.29|2254.79|2254.79|2254.29|2255.54|2255.04|2254.79|2254.29|9
1643103450000|2022-01-25 09:37:30|2254.54|2254.04|2253.04|2252.54|2254.54|2254.04|2252.79|2252.29|173
1643103460000|2022-01-25 09:37:40|2253.29|2252.79|2253.16|2252.66|2253.29|2252.79|2253.04|2252.54|28
1643103470000|2022-01-25 09:37:50|2253.54|2253.04|2253.79|2253.29|2253.79|2253.29|2253.29|2252.79|45
1643103480000|2022-01-25 09:38:00|2253.91|2253.41|2253.41|2252.91|2253.91|2253.41|2253.29|2252.79|51
1643103490000|2022-01-25 09:38:10|2253.29|2252.79|2253.04|2252.54|2253.29|2252.79|2252.66|2252.16|18
1643103500000|2022-01-25 09:38:20|2252.79|2252.29|2253.54|2253.04|2253.54|2253.04|2252.79|2252.29|30
1643103510000|2022-01-25 09:38:30|2253.41|2252.91|2253.29|2252.79|2253.66|2253.16|2252.79|2252.29|18
1643103520000|2022-01-25 09:38:40|2253.41|2252.91|2253.54|2253.04|2253.66|2253.16|2253.29|2252.79|6
1643103530000|2022-01-25 09:38:50|2253.66|2253.16|2253.04|2252.54|2253.66|2253.16|2252.54|2252.04|42
1643103540000|2022-01-25 09:39:00|2252.79|2252.29|2252.54|2252.04|2252.79|2252.29|2252.29|2251.79|83
1643103550000|2022-01-25 09:39:10|2252.41|2251.91|2252.29|2251.79|2252.54|2252.04|2252.29|2251.79|11
1643103560000|2022-01-25 09:39:20|2252.41|2251.91|2252.54|2252.04|2252.91|2252.41|2252.29|2251.79|60
1643103570000|2022-01-25 09:39:30|2252.66|2252.16|2253.04|2252.54|2253.04|2252.54|2251.91|2251.41|159
1643103580000|2022-01-25 09:39:40|2252.91|2252.41|2251.91|2251.41|2252.91|2252.41|2251.79|2251.29|78
1643103590000|2022-01-25 09:39:50|2251.79|2251.29|2251.54|2251.04|2251.79|2251.29|2251.29|2250.79|50
1643103600000|2022-01-25 09:40:00|2251.41|2250.91|2250.29|2249.79|2251.54|2251.04|2250.29|2249.79|81
1643103610000|2022-01-25 09:40:10|2250.41|2249.91|2250.54|2250.04|2250.91|2250.41|2250.41|2249.91|39
1643103620000|2022-01-25 09:40:20|2250.66|2250.16|2249.04|2248.54|2250.66|2250.16|2249.04|2248.54|58
1643103630000|2022-01-25 09:40:30|2248.91|2248.41|2248.04|2247.54|2249.04|2248.54|2247.91|2247.41|183
1643103640000|2022-01-25 09:40:40|2247.91|2247.41|2248.16|2247.66|2248.41|2247.91|2247.91|2247.41|118
1643103650000|2022-01-25 09:40:50|2248.29|2247.79|2248.54|2248.04|2248.79|2248.29|2248.04|2247.54|49
1643103660000|2022-01-25 09:41:00|2248.66|2248.16|2249.04|2248.54|2249.54|2249.04|2248.54|2248.04|46
1643103670000|2022-01-25 09:41:10|2249.16|2248.66|2249.91|2249.41|2249.91|2249.41|2249.16|2248.66|61
1643103680000|2022-01-25 09:41:20|2249.79|2249.29|2251.29|2250.79|2251.29|2250.79|2249.79|2249.29|51
1643103690000|2022-01-25 09:41:30|2251.04|2250.54|2251.04|2250.54|2251.04|2250.54|2250.54|2250.04|64
1643103700000|2022-01-25 09:41:40|2251.16|2250.66|2251.54|2251.04|2251.54|2251.04|2250.79|2250.29|34
1643103710000|2022-01-25 09:41:50|2251.66|2251.16|2251.54|2251.04|2251.79|2251.29|2251.41|2250.91|40
1643103720000|2022-01-25 09:42:00|2251.29|2250.79|2252.04|2251.54|2252.04|2251.54|2251.29|2250.79|11
1643103730000|2022-01-25 09:42:10|2252.29|2251.79|2251.79|2251.29|2252.41|2251.91|2251.54|2251.04|48
1643103740000|2022-01-25 09:42:20|2251.66|2251.16|2251.79|2251.29|2252.04|2251.54|2251.54|2251.04|13
1643103750000|2022-01-25 09:42:30|2251.66|2251.16|2251.91|2251.41|2252.04|2251.54|2251.29|2250.79|22
1643103760000|2022-01-25 09:42:40|2252.04|2251.54|2249.79|2249.29|2252.04|2251.54|2249.79|2249.29|90
1643103770000|2022-01-25 09:42:50|2249.54|2249.04|2250.04|2249.54|2250.04|2249.54|2249.54|2249.04|33
1643103780000|2022-01-25 09:43:00|2249.91|2249.41|2250.04|2249.54|2250.29|2249.79|2249.91|2249.41|38
1643103790000|2022-01-25 09:43:10|2249.54|2249.04|2249.54|2249.04|2250.04|2249.54|2249.54|2249.04|681
1643103800000|2022-01-25 09:43:20|2249.66|2249.16|2249.79|2249.29|2249.79|2249.29|2249.29|2248.79|13
1643103810000|2022-01-25 09:43:30|2250.04|2249.54|2250.54|2250.04|2250.54|2250.04|2249.79|2249.29|61
1643103820000|2022-01-25 09:43:40|2250.66|2250.16|2249.91|2249.41|2250.79|2250.29|2249.91|2249.41|106
1643103830000|2022-01-25 09:43:50|2249.79|2249.29|2249.79|2249.29|2250.04|2249.54|2249.54|2249.04|21
1643103840000|2022-01-25 09:44:00|2249.91|2249.41|2250.04|2249.54|2250.29|2249.79|2249.54|2249.04|39
1643103850000|2022-01-25 09:44:10|2250.29|2249.79|2250.16|2249.66|2250.54|2250.04|2250.04|2249.54|13
1643103860000|2022-01-25 09:44:20|2250.29|2249.79|2250.29|2249.79|2250.79|2250.29|2250.29|2249.79|22
1643103870000|2022-01-25 09:44:30|2250.41|2249.91|2250.04|2249.54|2250.54|2250.04|2249.79|2249.29|49
1643103880000|2022-01-25 09:44:40|2250.16|2249.66|2250.79|2250.29|2251.29|2250.79|2250.04|2249.54|112
1643103890000|2022-01-25 09:44:50|2250.91|2250.41|2251.29|2250.79|2251.29|2250.79|2250.79|2250.29|19
1643103900000|2022-01-25 09:45:00|2251.16|2250.66|2252.04|2251.54|2252.04|2251.54|2251.16|2250.66|67
1643103910000|2022-01-25 09:45:10|2252.16|2251.66|2253.41|2252.91|2253.41|2252.91|2252.04|2251.54|70
1643103920000|2022-01-25 09:45:20|2253.04|2252.54|2253.54|2253.04|2253.54|2253.04|2252.79|2252.29|104
1643103930000|2022-01-25 09:45:30|2253.66|2253.16|2254.41|2253.91|2254.54|2254.04|2253.66|2253.16|50
1643103940000|2022-01-25 09:45:40|2254.54|2254.04|2254.29|2253.79|2254.54|2254.04|2254.04|2253.54|27
1643103950000|2022-01-25 09:45:50|2254.04|2253.54|2254.29|2253.79|2254.29|2253.79|2253.91|2253.41|41
1643103960000|2022-01-25 09:46:00|2254.16|2253.66|2253.04|2252.54|2254.29|2253.79|2253.04|2252.54|58
1643103970000|2022-01-25 09:46:10|2253.29|2252.79|2253.04|2252.54|2253.79|2253.29|2253.04|2252.54|15
1643103980000|2022-01-25 09:46:20|2253.16|2252.66|2253.16|2252.66|2253.29|2252.79|2252.91|2252.41|26
1643103990000|2022-01-25 09:46:30|2253.04|2252.54|2253.29|2252.79|2253.41|2252.91|2253.04|2252.54|30
1643104000000|2022-01-25 09:46:40|2253.54|2253.04|2253.04|2252.54|2253.54|2253.04|2252.79|2252.29|35
1643104010000|2022-01-25 09:46:50|2253.29|2252.79|2253.16|2252.66|2253.54|2253.04|2253.04|2252.54|16
1643104020000|2022-01-25 09:47:00|2252.91|2252.41|2253.41|2252.91|2253.54|2253.04|2252.91|2252.41|49
1643104030000|2022-01-25 09:47:10|2253.29|2252.79|2253.04|2252.54|2253.54|2253.04|2253.04|2252.54|22
1643104040000|2022-01-25 09:47:20|2253.16|2252.66|2252.29|2251.79|2253.41|2252.91|2252.16|2251.66|48
1643104050000|2022-01-25 09:47:30|2252.41|2251.91|2252.29|2251.79|2252.79|2252.29|2252.29|2251.79|32
1643104060000|2022-01-25 09:47:40|2252.41|2251.91|2252.79|2252.29|2253.04|2252.54|2252.41|2251.91|65
1643104070000|2022-01-25 09:47:50|2253.04|2252.54|2252.79|2252.29|2253.04|2252.54|2252.79|2252.29|39
1643104080000|2022-01-25 09:48:00|2252.66|2252.16|2252.54|2252.04|2252.91|2252.41|2252.04|2251.54|85
1643104090000|2022-01-25 09:48:10|2252.66|2252.16|2253.54|2253.04|2253.79|2253.29|2252.66|2252.16|66
1643104100000|2022-01-25 09:48:20|2253.66|2253.16|2254.04|2253.54|2254.04|2253.54|2253.66|2253.16|34
1643104110000|2022-01-25 09:48:30|2253.91|2253.41|2254.29|2253.79|2254.54|2254.04|2253.79|2253.29|15
1643104120000|2022-01-25 09:48:40|2254.04|2253.54|2254.04|2253.54|2254.29|2253.79|2253.79|2253.29|6
1643104130000|2022-01-25 09:48:50|2254.29|2253.79|2254.29|2253.79|2254.54|2254.04|2254.29|2253.79|31
1643104140000|2022-01-25 09:49:00|2254.04|2253.54|2254.04|2253.54|2254.29|2253.79|2253.54|2253.04|44
1643104150000|2022-01-25 09:49:10|2254.16|2253.66|2254.04|2253.54|2254.29|2253.79|2254.04|2253.54|49
1643104160000|2022-01-25 09:49:20|2254.16|2253.66|2254.04|2253.54|2254.54|2254.04|2254.04|2253.54|59
1643104170000|2022-01-25 09:49:30|2253.79|2253.29|2253.79|2253.29|2254.16|2253.66|2253.79|2253.29|35
1643104180000|2022-01-25 09:49:40|2253.91|2253.41|2253.29|2252.79|2254.29|2253.79|2253.16|2252.66|55
1643104190000|2022-01-25 09:49:50|2253.54|2253.04|2252.54|2252.04|2253.54|2253.04|2252.54|2252.04|47
1643104200000|2022-01-25 09:50:00|2252.29|2251.79|2251.79|2251.29|2252.54|2252.04|2251.79|2251.29|56
1643104210000|2022-01-25 09:50:10|2251.66|2251.16|2251.54|2251.04|2251.79|2251.29|2251.54|2251.04|23
1643104220000|2022-01-25 09:50:20|2251.66|2251.16|2252.29|2251.79|2252.54|2252.04|2251.66|2251.16|178
1643104230000|2022-01-25 09:50:30|2251.79|2251.29|2252.54|2252.04|2252.54|2252.04|2251.66|2251.16|86
1643104240000|2022-01-25 09:50:40|2252.79|2252.29|2252.16|2251.66|2252.79|2252.29|2252.04|2251.54|59
1643104250000|2022-01-25 09:50:50|2252.29|2251.79|2252.79|2252.29|2252.79|2252.29|2252.04|2251.54|31
1643104260000|2022-01-25 09:51:00|2253.04|2252.54|2251.79|2251.29|2253.04|2252.54|2251.79|2251.29|71
1643104270000|2022-01-25 09:51:10|2251.54|2251.04|2251.54|2251.04|2251.54|2251.04|2251.04|2250.54|54
1643104280000|2022-01-25 09:51:20|2251.66|2251.16|2251.54|2251.04|2252.29|2251.79|2251.54|2251.04|24
1643104290000|2022-01-25 09:51:30|2251.66|2251.16|2251.66|2251.16|2251.79|2251.29|2251.54|2251.04|44
1643104300000|2022-01-25 09:51:40|2251.79|2251.29|2251.91|2251.41|2252.04|2251.54|2251.29|2250.79|74
1643104310000|2022-01-25 09:51:50|2252.04|2251.54|2252.29|2251.79|2252.29|2251.79|2251.79|2251.29|56
1643104320000|2022-01-25 09:52:00|2252.41|2251.91|2251.79|2251.29|2252.79|2252.29|2251.54|2251.04|65
1643104330000|2022-01-25 09:52:10|2251.66|2251.16|2250.79|2250.29|2251.66|2251.16|2250.79|2250.29|25
1643104340000|2022-01-25 09:52:20|2250.91|2250.41|2251.66|2251.16|2251.79|2251.29|2250.79|2250.29|50
1643104350000|2022-01-25 09:52:30|2251.79|2251.29|2252.29|2251.79|2252.41|2251.91|2251.79|2251.29|17
1643104360000|2022-01-25 09:52:40|2252.16|2251.66|2251.79|2251.29|2252.16|2251.66|2251.79|2251.29|40
1643104370000|2022-01-25 09:52:50|2251.66|2251.16|2252.29|2251.79|2252.41|2251.91|2251.66|2251.16|35
1643104380000|2022-01-25 09:53:00|2252.04|2251.54|2252.04|2251.54|2252.54|2252.04|2252.04|2251.54|67
1643104390000|2022-01-25 09:53:10|2251.91|2251.41|2252.29|2251.79|2252.29|2251.79|2251.91|2251.41|82
1643104400000|2022-01-25 09:53:20|2252.41|2251.91|2252.54|2252.04|2252.79|2252.29|2252.29|2251.79|21
1643104410000|2022-01-25 09:53:30|2252.66|2252.16|2251.29|2250.79|2252.79|2252.29|2251.29|2250.79|64
1643104420000|2022-01-25 09:53:40|2251.41|2250.91|2251.29|2250.79|2251.54|2251.04|2251.29|2250.79|33
1643104430000|2022-01-25 09:53:50|2251.41|2250.91|2251.79|2251.29|2252.29|2251.79|2251.29|2250.79|35
1643104440000|2022-01-25 09:54:00|2251.29|2250.79|2252.29|2251.79|2252.29|2251.79|2251.29|2250.79|46
1643104450000|2022-01-25 09:54:10|2252.54|2252.04|2252.54|2252.04|2252.54|2252.04|2252.29|2251.79|27
1643104460000|2022-01-25 09:54:20|2252.66|2252.16|2252.54|2252.04|2252.79|2252.29|2252.16|2251.66|31
1643104470000|2022-01-25 09:54:30|2252.66|2252.16|2252.29|2251.79|2252.66|2252.16|2252.29|2251.79|21
1643104480000|2022-01-25 09:54:40|2252.41|2251.91|2252.29|2251.79|2252.54|2252.04|2252.04|2251.54|46
1643104490000|2022-01-25 09:54:50|2252.54|2252.04|2252.29|2251.79|2252.79|2252.29|2252.29|2251.79|23
1643104500000|2022-01-25 09:55:00|2252.41|2251.91|2252.29|2251.79|2252.54|2252.04|2251.79|2251.29|108
1643104510000|2022-01-25 09:55:10|2252.04|2251.54|2251.66|2251.16|2252.29|2251.79|2251.54|2251.04|49
1643104520000|2022-01-25 09:55:20|2251.54|2251.04|2252.04|2251.54|2252.29|2251.79|2251.54|2251.04|30
1643104530000|2022-01-25 09:55:30|2252.16|2251.66|2252.79|2252.29|2252.79|2252.29|2251.54|2251.04|115
1643104540000|2022-01-25 09:55:40|2252.54|2252.04|2252.54|2252.04|2252.54|2252.04|2252.29|2251.79|9
1643104550000|2022-01-25 09:55:50|2252.41|2251.91|2252.16|2251.66|2252.41|2251.91|2251.54|2251.04|53
1643104560000|2022-01-25 09:56:00|2252.04|2251.54|2252.04|2251.54|2252.54|2252.04|2252.04|2251.54|35
1643104570000|2022-01-25 09:56:10|2251.91|2251.41|2251.04|2250.54|2251.91|2251.41|2250.79|2250.29|55
1643104580000|2022-01-25 09:56:20|2251.16|2250.66|2251.29|2250.79|2251.54|2251.04|2251.04|2250.54|42
1643104590000|2022-01-25 09:56:30|2251.04|2250.54|2251.04|2250.54|2251.04|2250.54|2250.54|2250.04|30
1643104600000|2022-01-25 09:56:40|2250.91|2250.41|2251.16|2250.66|2251.29|2250.79|2250.79|2250.29|55
1643104610000|2022-01-25 09:56:50|2251.29|2250.79|2251.29|2250.79|2251.29|2250.79|2251.04|2250.54|22
1643104620000|2022-01-25 09:57:00|2251.54|2251.04|2251.79|2251.29|2252.16|2251.66|2251.54|2251.04|162
1643104630000|2022-01-25 09:57:10|2251.66|2251.16|2252.29|2251.79|2252.29|2251.79|2251.66|2251.16|28
1643104640000|2022-01-25 09:57:20|2252.16|2251.66|2252.54|2252.04|2252.54|2252.04|2252.16|2251.66|15
1643104650000|2022-01-25 09:57:30|2252.41|2251.91|2251.54|2251.04|2252.41|2251.91|2251.54|2251.04|65
1643104660000|2022-01-25 09:57:40|2251.29|2250.79|2251.54|2251.04|2251.54|2251.04|2251.04|2250.54|87
1643104670000|2022-01-25 09:57:50|2251.66|2251.16|2252.04|2251.54|2252.04|2251.54|2251.54|2251.04|31
1643104680000|2022-01-25 09:58:00|2252.16|2251.66|2252.54|2252.04|2253.04|2252.54|2252.04|2251.54|79
1643104690000|2022-01-25 09:58:10|2252.66|2252.16|2252.79|2252.29|2252.79|2252.29|2252.54|2252.04|62
1643104700000|2022-01-25 09:58:20|2252.66|2252.16|2253.04|2252.54|2253.04|2252.54|2252.54|2252.04|37
1643104710000|2022-01-25 09:58:30|2252.91|2252.41|2252.29|2251.79|2253.04|2252.54|2252.29|2251.79|46
1643104720000|2022-01-25 09:58:40|2252.41|2251.91|2251.54|2251.04|2252.41|2251.91|2251.54|2251.04|33
1643104730000|2022-01-25 09:58:50|2251.66|2251.16|2251.04|2250.54|2251.66|2251.16|2251.04|2250.54|42
1643104740000|2022-01-25 09:59:00|2250.79|2250.29|2250.16|2249.66|2250.79|2250.29|2250.16|2249.66|52
1643104750000|2022-01-25 09:59:10|2250.29|2249.79|2250.66|2250.16|2250.79|2250.29|2250.29|2249.79|56
1643104760000|2022-01-25 09:59:20|2250.79|2250.29|2250.79|2250.29|2251.54|2251.04|2250.54|2250.04|95
1643104770000|2022-01-25 09:59:30|2250.66|2250.16|2250.54|2250.04|2250.79|2250.29|2250.41|2249.91|56
1643104780000|2022-01-25 09:59:40|2250.41|2249.91|2250.79|2250.29|2250.79|2250.29|2250.41|2249.91|32
1643104790000|2022-01-25 09:59:50|2250.66|2250.16|2250.54|2250.04|2250.79|2250.29|2250.29|2249.79|25
1643104800000|2022-01-25 10:00:00|2250.66|2250.16|2250.54|2250.04|2250.79|2250.29|2249.91|2249.41|144
1643104810000|2022-01-25 10:00:10|2250.66|2250.16|2250.41|2249.91|2250.66|2250.16|2250.29|2249.79|37
1643104820000|2022-01-25 10:00:20|2250.29|2249.79|2250.79|2250.29|2250.79|2250.29|2250.29|2249.79|27
1643104830000|2022-01-25 10:00:30|2250.54|2250.04|2251.04|2250.54|2251.16|2250.66|2250.54|2250.04|113
1643104840000|2022-01-25 10:00:40|2251.16|2250.66|2251.29|2250.79|2251.29|2250.79|2250.79|2250.29|95
1643104850000|2022-01-25 10:00:50|2251.16|2250.66|2251.54|2251.04|2251.79|2251.29|2251.16|2250.66|47
1643104860000|2022-01-25 10:01:00|2251.41|2250.91|2250.04|2249.54|2251.41|2250.91|2249.54|2249.04|158
1643104870000|2022-01-25 10:01:10|2249.91|2249.41|2249.79|2249.29|2250.04|2249.54|2249.54|2249.04|54
1643104880000|2022-01-25 10:01:20|2249.66|2249.16|2249.04|2248.54|2249.79|2249.29|2249.04|2248.54|97
1643104890000|2022-01-25 10:01:30|2249.16|2248.66|2250.04|2249.54|2250.16|2249.66|2249.04|2248.54|196
1643104900000|2022-01-25 10:01:40|2250.16|2249.66|2250.54|2250.04|2250.54|2250.04|2250.16|2249.66|45
1643104910000|2022-01-25 10:01:50|2250.29|2249.79|2249.79|2249.29|2250.41|2249.91|2249.79|2249.29|42
1643104920000|2022-01-25 10:02:00|2249.54|2249.04|2249.79|2249.29|2249.91|2249.41|2249.29|2248.79|45
1643104930000|2022-01-25 10:02:10|2250.04|2249.54|2249.29|2248.79|2250.04|2249.54|2249.29|2248.79|28
1643104940000|2022-01-25 10:02:20|2249.16|2248.66|2248.54|2248.04|2249.29|2248.79|2248.54|2248.04|59
1643104950000|2022-01-25 10:02:30|2248.66|2248.16|2248.29|2247.79|2248.79|2248.29|2248.29|2247.79|20
1643104960000|2022-01-25 10:02:40|2248.41|2247.91|2248.54|2248.04|2248.54|2248.04|2248.04|2247.54|19
1643104970000|2022-01-25 10:02:50|2248.79|2248.29|2249.04|2248.54|2249.04|2248.54|2248.54|2248.04|70
1643104980000|2022-01-25 10:03:00|2248.91|2248.41|2248.79|2248.29|2249.04|2248.54|2248.79|2248.29|59
1643104990000|2022-01-25 10:03:10|2248.91|2248.41|2248.66|2248.16|2249.04|2248.54|2248.66|2248.16|19
1643105000000|2022-01-25 10:03:20|2248.54|2248.04|2248.04|2247.54|2248.54|2248.04|2247.79|2247.29|56
1643105010000|2022-01-25 10:03:30|2247.79|2247.29|2246.54|2246.04|2247.79|2247.29|2246.54|2246.04|69
1643105020000|2022-01-25 10:03:40|2246.66|2246.16|2246.54|2246.04|2246.79|2246.29|2246.41|2245.91|28
1643105030000|2022-01-25 10:03:50|2246.79|2246.29|2246.79|2246.29|2247.29|2246.79|2246.54|2246.04|66
1643105040000|2022-01-25 10:04:00|2246.91|2246.41|2246.66|2246.16|2247.29|2246.79|2246.54|2246.04|128
1643105050000|2022-01-25 10:04:10|2246.79|2246.29|2246.79|2246.29|2246.79|2246.29|2246.54|2246.04|20
1643105060000|2022-01-25 10:04:20|2246.66|2246.16|2246.66|2246.16|2247.04|2246.54|2246.54|2246.04|40
1643105070000|2022-01-25 10:04:30|2246.54|2246.04|2245.54|2245.04|2246.79|2246.29|2245.29|2244.79|62
1643105080000|2022-01-25 10:04:40|2245.66|2245.16|2245.79|2245.29|2246.04|2245.54|2245.41|2244.91|36
1643105090000|2022-01-25 10:04:50|2245.91|2245.41|2246.29|2245.79|2246.54|2246.04|2245.79|2245.29|62
1643105100000|2022-01-25 10:05:00|2246.41|2245.91|2245.91|2245.41|2246.54|2246.04|2245.79|2245.29|76
1643105110000|2022-01-25 10:05:10|2245.79|2245.29|2245.79|2245.29|2246.04|2245.54|2245.54|2245.04|54
1643105120000|2022-01-25 10:05:20|2245.91|2245.41|2245.79|2245.29|2245.91|2245.41|2245.54|2245.04|8
1643105130000|2022-01-25 10:05:30|2246.04|2245.54|2246.29|2245.79|2246.54|2246.04|2245.91|2245.41|55
1643105140000|2022-01-25 10:05:40|2246.04|2245.54|2246.04|2245.54|2246.04|2245.54|2245.79|2245.29|11
1643105150000|2022-01-25 10:05:50|2246.54|2246.04|2246.54|2246.04|2246.91|2246.41|2246.54|2246.04|121
1643105160000|2022-01-25 10:06:00|2246.66|2246.16|2247.04|2246.54|2247.04|2246.54|2246.54|2246.04|66
1643105170000|2022-01-25 10:06:10|2246.91|2246.41|2247.29|2246.79|2247.29|2246.79|2246.79|2246.29|11
1643105180000|2022-01-25 10:06:20|2247.04|2246.54|2247.54|2247.04|2248.04|2247.54|2246.79|2246.29|82
1643105190000|2022-01-25 10:06:30|2247.41|2246.91|2247.79|2247.29|2247.79|2247.29|2247.41|2246.91|5
1643105200000|2022-01-25 10:06:40|2247.91|2247.41|2248.54|2248.04|2248.79|2248.29|2247.79|2247.29|73
1643105210000|2022-01-25 10:06:50|2248.66|2248.16|2248.04|2247.54|2248.79|2248.29|2248.04|2247.54|51
1643105220000|2022-01-25 10:07:00|2248.16|2247.66|2248.54|2248.04|2248.54|2248.04|2248.04|2247.54|61
1643105230000|2022-01-25 10:07:10|2248.79|2248.29|2248.66|2248.16|2249.04|2248.54|2248.66|2248.16|52
1643105240000|2022-01-25 10:07:20|2248.79|2248.29|2248.79|2248.29|2249.04|2248.54|2248.66|2248.16|31
1643105250000|2022-01-25 10:07:30|2248.91|2248.41|2249.29|2248.79|2249.29|2248.79|2248.91|2248.41|27
1643105260000|2022-01-25 10:07:40|2249.16|2248.66|2249.54|2249.04|2249.54|2249.04|2249.04|2248.54|44
1643105270000|2022-01-25 10:07:50|2249.66|2249.16|2250.29|2249.79|2250.79|2250.29|2249.54|2249.04|83
1643105280000|2022-01-25 10:08:00|2250.54|2250.04|2250.54|2250.04|2250.54|2250.04|2250.41|2249.91|34
1643105290000|2022-01-25 10:08:10|2250.41|2249.91|2250.66|2250.16|2250.79|2250.29|2250.41|2249.91|24
1643105300000|2022-01-25 10:08:20|2250.79|2250.29|2251.79|2251.29|2251.79|2251.29|2250.66|2250.16|132
1643105310000|2022-01-25 10:08:30|2251.66|2251.16|2251.54|2251.04|2251.79|2251.29|2251.54|2251.04|87
1643105320000|2022-01-25 10:08:40|2251.41|2250.91|2251.79|2251.29|2252.04|2251.54|2251.41|2250.91|34
1643105330000|2022-01-25 10:08:50|2251.66|2251.16|2251.66|2251.16|2251.79|2251.29|2251.66|2251.16|5
1643105340000|2022-01-25 10:09:00|2251.54|2251.04|2251.16|2250.66|2251.79|2251.29|2250.66|2250.16|149
1643105350000|2022-01-25 10:09:10|2251.04|2250.54|2250.54|2250.04|2251.29|2250.79|2250.54|2250.04|40
1643105360000|2022-01-25 10:09:20|2250.66|2250.16|2250.41|2249.91|2250.79|2250.29|2250.29|2249.79|31
1643105370000|2022-01-25 10:09:30|2250.54|2250.04|2251.29|2250.79|2251.79|2251.29|2250.29|2249.79|149
1643105380000|2022-01-25 10:09:40|2251.16|2250.66|2251.16|2250.66|2251.29|2250.79|2251.04|2250.54|10
1643105390000|2022-01-25 10:09:50|2251.29|2250.79|2250.79|2250.29|2251.29|2250.79|2250.79|2250.29|19
1643105400000|2022-01-25 10:10:00|2250.54|2250.04|2249.79|2249.29|2251.04|2250.54|2249.79|2249.29|115
1643105410000|2022-01-25 10:10:10|2249.91|2249.41|2250.41|2249.91|2250.54|2250.04|2249.91|2249.41|32
1643105420000|2022-01-25 10:10:20|2250.29|2249.79|2250.54|2250.04|2250.79|2250.29|2250.29|2249.79|27
1643105430000|2022-01-25 10:10:30|2250.29|2249.79|2250.29|2249.79|2250.54|2250.04|2250.04|2249.54|13
1643105440000|2022-01-25 10:10:40|2250.04|2249.54|2250.04|2249.54|2250.29|2249.79|2249.91|2249.41|25
1643105450000|2022-01-25 10:10:50|2250.16|2249.66|2250.04|2249.54|2250.16|2249.66|2249.79|2249.29|10
1643105460000|2022-01-25 10:11:00|2249.79|2249.29|2249.91|2249.41|2250.04|2249.54|2249.04|2248.54|97
1643105470000|2022-01-25 10:11:10|2249.79|2249.29|2250.54|2250.04|2251.04|2250.54|2249.79|2249.29|77
1643105480000|2022-01-25 10:11:20|2250.66|2250.16|2250.79|2250.29|2251.16|2250.66|2250.29|2249.79|25
1643105490000|2022-01-25 10:11:30|2250.91|2250.41|2251.16|2250.66|2251.54|2251.04|2250.79|2250.29|19
1643105500000|2022-01-25 10:11:40|2251.29|2250.79|2250.91|2250.41|2251.29|2250.79|2250.54|2250.04|8
1643105510000|2022-01-25 10:11:50|2250.79|2250.29|2250.66|2250.16|2251.04|2250.54|2250.29|2249.79|21
1643105520000|2022-01-25 10:12:00|2250.54|2250.04|2251.29|2250.79|2251.29|2250.79|2250.54|2250.04|51
1643105530000|2022-01-25 10:12:10|2251.16|2250.66|2250.79|2250.29|2251.16|2250.66|2250.79|2250.29|9
1643105540000|2022-01-25 10:12:20|2250.54|2250.04|2250.04|2249.54|2250.54|2250.04|2250.04|2249.54|19
1643105550000|2022-01-25 10:12:30|2249.91|2249.41|2249.79|2249.29|2249.91|2249.41|2249.54|2249.04|70
1643105560000|2022-01-25 10:12:40|2249.66|2249.16|2249.79|2249.29|2249.79|2249.29|2249.66|2249.16|16
1643105570000|2022-01-25 10:12:50|2249.66|2249.16|2249.41|2248.91|2249.79|2249.29|2249.29|2248.79|40
1643105580000|2022-01-25 10:13:00|2249.54|2249.04|2249.79|2249.29|2249.79|2249.29|2249.29|2248.79|36
1643105590000|2022-01-25 10:13:10|2250.04|2249.54|2250.04|2249.54|2250.29|2249.79|2250.04|2249.54|16
1643105600000|2022-01-25 10:13:20|2250.16|2249.66|2250.79|2250.29|2250.79|2250.29|2250.16|2249.66|40
1643105610000|2022-01-25 10:13:30|2250.91|2250.41|2251.79|2251.29|2251.79|2251.29|2250.91|2250.41|76
1643105620000|2022-01-25 10:13:40|2251.66|2251.16|2251.54|2251.04|2251.66|2251.16|2251.54|2251.04|9
1643105630000|2022-01-25 10:13:50|2251.41|2250.91|2251.29|2250.79|2251.54|2251.04|2250.91|2250.41|47
1643105640000|2022-01-25 10:14:00|2251.16|2250.66|2251.79|2251.29|2251.79|2251.29|2251.04|2250.54|40
1643105650000|2022-01-25 10:14:10|2251.66|2251.16|2251.54|2251.04|2251.79|2251.29|2251.54|2251.04|10
1643105660000|2022-01-25 10:14:20|2251.66|2251.16|2252.16|2251.66|2252.29|2251.79|2251.54|2251.04|28
1643105670000|2022-01-25 10:14:30|2252.29|2251.79|2252.41|2251.91|2252.41|2251.91|2251.79|2251.29|27
1643105680000|2022-01-25 10:14:40|2252.29|2251.79|2252.04|2251.54|2252.29|2251.79|2252.04|2251.54|22
1643105690000|2022-01-25 10:14:50|2252.16|2251.66|2252.29|2251.79|2252.29|2251.79|2252.04|2251.54|28
1643105700000|2022-01-25 10:15:00|2252.16|2251.66|2252.29|2251.79|2252.54|2252.04|2251.79|2251.29|183
1643105710000|2022-01-25 10:15:10|2252.04|2251.54|2251.29|2250.79|2252.04|2251.54|2251.29|2250.79|97
1643105720000|2022-01-25 10:15:20|2251.54|2251.04|2251.79|2251.29|2251.79|2251.29|2251.29|2250.79|75
1643105730000|2022-01-25 10:15:30|2252.29|2251.79|2252.04|2251.54|2252.29|2251.79|2252.04|2251.54|29
1643105740000|2022-01-25 10:15:40|2252.29|2251.79|2252.16|2251.66|2252.29|2251.79|2252.04|2251.54|27
1643105750000|2022-01-25 10:15:50|2252.04|2251.54|2251.16|2250.66|2252.29|2251.79|2250.91|2250.41|80
1643105760000|2022-01-25 10:16:00|2251.04|2250.54|2252.16|2251.66|2252.29|2251.79|2251.04|2250.54|16
1643105770000|2022-01-25 10:16:10|2252.04|2251.54|2252.54|2252.04|2252.54|2252.04|2252.04|2251.54|33
1643105780000|2022-01-25 10:16:20|2252.41|2251.91|2252.04|2251.54|2252.54|2252.04|2252.04|2251.54|49
1643105790000|2022-01-25 10:16:30|2252.16|2251.66|2252.54|2252.04|2252.54|2252.04|2252.16|2251.66|9
1643105800000|2022-01-25 10:16:40|2252.79|2252.29|2253.04|2252.54|2253.04|2252.54|2252.79|2252.29|38
1643105810000|2022-01-25 10:16:50|2252.91|2252.41|2252.91|2252.41|2253.04|2252.54|2252.79|2252.29|27
1643105820000|2022-01-25 10:17:00|2253.04|2252.54|2253.04|2252.54|2253.04|2252.54|2252.79|2252.29|28
1643105830000|2022-01-25 10:17:10|2252.91|2252.41|2253.16|2252.66|2253.29|2252.79|2252.79|2252.29|41
1643105840000|2022-01-25 10:17:20|2253.04|2252.54|2253.54|2253.04|2253.54|2253.04|2253.04|2252.54|12
1643105850000|2022-01-25 10:17:30|2253.41|2252.91|2253.54|2253.04|2253.54|2253.04|2253.29|2252.79|47
1643105860000|2022-01-25 10:17:40|2253.29|2252.79|2253.29|2252.79|2253.29|2252.79|2253.16|2252.66|28
1643105870000|2022-01-25 10:17:50|2253.16|2252.66|2252.29|2251.79|2253.16|2252.66|2252.29|2251.79|41
1643105880000|2022-01-25 10:18:00|2251.91|2251.41|2251.79|2251.29|2251.91|2251.41|2251.54|2251.04|138
1643105890000|2022-01-25 10:18:10|2251.66|2251.16|2251.91|2251.41|2251.91|2251.41|2251.29|2250.79|29
1643105900000|2022-01-25 10:18:20|2252.04|2251.54|2252.79|2252.29|2253.29|2252.79|2252.04|2251.54|103
1643105910000|2022-01-25 10:18:30|2252.66|2252.16|2253.54|2253.04|2253.54|2253.04|2252.54|2252.04|39
1643105920000|2022-01-25 10:18:40|2253.66|2253.16|2253.54|2253.04|2253.79|2253.29|2253.29|2252.79|50
1643105930000|2022-01-25 10:18:50|2253.66|2253.16|2253.54|2253.04|2253.79|2253.29|2253.54|2253.04|7
1643105940000|2022-01-25 10:19:00|2253.29|2252.79|2253.79|2253.29|2253.91|2253.41|2253.29|2252.79|43
1643105950000|2022-01-25 10:19:10|2254.04|2253.54|2254.04|2253.54|2254.41|2253.91|2254.04|2253.54|73
1643105960000|2022-01-25 10:19:20|2253.79|2253.29|2253.79|2253.29|2254.04|2253.54|2253.04|2252.54|99
1643105970000|2022-01-25 10:19:30|2253.91|2253.41|2255.04|2254.54|2255.04|2254.54|2253.91|2253.41|91
1643105980000|2022-01-25 10:19:40|2254.79|2254.29|2254.66|2254.16|2254.79|2254.29|2254.54|2254.04|35
1643105990000|2022-01-25 10:19:50|2254.79|2254.29|2254.79|2254.29|2254.79|2254.29|2254.41|2253.91|26
1643106000000|2022-01-25 10:20:00|2254.54|2254.04|2254.54|2254.04|2254.54|2254.04|2254.29|2253.79|90
1643106010000|2022-01-25 10:20:10|2254.79|2254.29|2254.66|2254.16|2255.04|2254.54|2254.54|2254.04|38
1643106020000|2022-01-25 10:20:20|2254.79|2254.29|2254.29|2253.79|2254.79|2254.29|2254.29|2253.79|36
1643106030000|2022-01-25 10:20:30|2254.41|2253.91|2254.79|2254.29|2254.91|2254.41|2254.29|2253.79|31
1643106040000|2022-01-25 10:20:40|2255.04|2254.54|2255.29|2254.79|2255.79|2255.29|2255.04|2254.54|89
1643106050000|2022-01-25 10:20:50|2255.16|2254.66|2255.29|2254.79|2255.54|2255.04|2255.04|2254.54|22
1643106060000|2022-01-25 10:21:00|2255.41|2254.91|2256.04|2255.54|2256.04|2255.54|2255.41|2254.91|64
1643106070000|2022-01-25 10:21:10|2255.91|2255.41|2255.79|2255.29|2256.04|2255.54|2255.79|2255.29|24
1643106080000|2022-01-25 10:21:20|2255.54|2255.04|2255.54|2255.04|2256.04|2255.54|2255.29|2254.79|81
1643106090000|2022-01-25 10:21:30|2255.79|2255.29|2255.54|2255.04|2256.04|2255.54|2255.54|2255.04|20
1643106100000|2022-01-25 10:21:40|2255.66|2255.16|2255.41|2254.91|2256.04|2255.54|2255.29|2254.79|105
1643106110000|2022-01-25 10:21:50|2255.29|2254.79|2255.54|2255.04|2255.54|2255.04|2255.29|2254.79|45
1643106120000|2022-01-25 10:22:00|2255.66|2255.16|2255.79|2255.29|2256.04|2255.54|2255.54|2255.04|39
1643106130000|2022-01-25 10:22:10|2255.91|2255.41|2255.66|2255.16|2255.91|2255.41|2255.54|2255.04|31
1643106140000|2022-01-25 10:22:20|2255.54|2255.04|2255.91|2255.41|2256.29|2255.79|2255.29|2254.79|79
1643106150000|2022-01-25 10:22:30|2255.79|2255.29|2256.04|2255.54|2256.04|2255.54|2255.79|2255.29|12
1643106160000|2022-01-25 10:22:40|2255.91|2255.41|2255.54|2255.04|2255.91|2255.41|2255.29|2254.79|22
1643106170000|2022-01-25 10:22:50|2255.79|2255.29|2256.04|2255.54|2256.04|2255.54|2255.79|2255.29|41
1643106180000|2022-01-25 10:23:00|2255.91|2255.41|2256.54|2256.04|2256.54|2256.04|2255.91|2255.41|100
1643106190000|2022-01-25 10:23:10|2256.66|2256.16|2256.79|2256.29|2256.79|2256.29|2256.54|2256.04|34
1643106200000|2022-01-25 10:23:20|2256.66|2256.16|2256.79|2256.29|2256.79|2256.29|2256.54|2256.04|30
1643106210000|2022-01-25 10:23:30|2256.91|2256.41|2257.04|2256.54|2257.16|2256.66|2256.91|2256.41|32
1643106220000|2022-01-25 10:23:40|||||||||2
1643106230000|2022-01-25 10:23:50|2257.29|2256.79|2257.29|2256.79|2257.29|2256.79|2257.04|2256.54|52
1643106240000|2022-01-25 10:24:00|2257.41|2256.91|2257.29|2256.79|2257.66|2257.16|2257.29|2256.79|48
1643106250000|2022-01-25 10:24:10|2257.04|2256.54|2256.79|2256.29|2257.04|2256.54|2256.54|2256.04|36
1643106260000|2022-01-25 10:24:20|2256.66|2256.16|2255.54|2255.04|2257.04|2256.54|2255.54|2255.04|36
1643106270000|2022-01-25 10:24:30|2255.79|2255.29|2255.29|2254.79|2255.79|2255.29|2255.04|2254.54|43
1643106280000|2022-01-25 10:24:40|2255.16|2254.66|2255.41|2254.91|2255.66|2255.16|2255.04|2254.54|61
1643106290000|2022-01-25 10:24:50|2255.29|2254.79|2255.04|2254.54|2255.41|2254.91|2255.04|2254.54|16
1643106300000|2022-01-25 10:25:00|2255.16|2254.66|2255.04|2254.54|2255.16|2254.66|2254.41|2253.91|67
1643106310000|2022-01-25 10:25:10|2254.91|2254.41|2254.54|2254.04|2254.91|2254.41|2254.54|2254.04|29
1643106320000|2022-01-25 10:25:20|2254.66|2254.16|2254.54|2254.04|2254.66|2254.16|2254.29|2253.79|33
1643106330000|2022-01-25 10:25:30|2254.66|2254.16|2255.04|2254.54|2255.29|2254.79|2254.54|2254.04|46
1643106340000|2022-01-25 10:25:40|2254.79|2254.29|2254.79|2254.29|2255.29|2254.79|2254.79|2254.29|50
1643106350000|2022-01-25 10:25:50|2255.04|2254.54|2255.04|2254.54|2255.04|2254.54|2254.79|2254.29|10
1643106360000|2022-01-25 10:26:00|2254.79|2254.29|2254.04|2253.54|2254.79|2254.29|2254.04|2253.54|57
1643106370000|2022-01-25 10:26:10|2253.66|2253.16|2253.79|2253.29|2254.04|2253.54|2253.66|2253.16|20
1643106380000|2022-01-25 10:26:20|2253.91|2253.41|2254.29|2253.79|2254.41|2253.91|2253.91|2253.41|39
1643106390000|2022-01-25 10:26:30|2254.16|2253.66|2254.29|2253.79|2254.29|2253.79|2253.79|2253.29|33
1643106400000|2022-01-25 10:26:40|2254.54|2254.04|2254.54|2254.04|2255.04|2254.54|2254.54|2254.04|40
1643106410000|2022-01-25 10:26:50|2254.66|2254.16|2255.16|2254.66|2255.16|2254.66|2254.66|2254.16|16
1643106420000|2022-01-25 10:27:00|2255.04|2254.54|2254.79|2254.29|2255.04|2254.54|2254.29|2253.79|54
1643106430000|2022-01-25 10:27:10|2254.91|2254.41|2254.79|2254.29|2255.04|2254.54|2254.79|2254.29|6
1643106440000|2022-01-25 10:27:20|2254.54|2254.04|2254.54|2254.04|2254.79|2254.29|2254.29|2253.79|274
1643106450000|2022-01-25 10:27:30|2254.66|2254.16|2254.79|2254.29|2255.04|2254.54|2254.66|2254.16|42
1643106460000|2022-01-25 10:27:40|2254.91|2254.41|2255.29|2254.79|2255.29|2254.79|2254.79|2254.29|33
1643106470000|2022-01-25 10:27:50|2255.16|2254.66|2254.91|2254.41|2255.29|2254.79|2254.79|2254.29|42
1643106480000|2022-01-25 10:28:00|2255.04|2254.54|2255.54|2255.04|2255.79|2255.29|2255.04|2254.54|49
1643106490000|2022-01-25 10:28:10|2255.29|2254.79|2255.29|2254.79|2255.54|2255.04|2255.16|2254.66|30
1643106500000|2022-01-25 10:28:20|2255.16|2254.66|2255.79|2255.29|2255.79|2255.29|2255.04|2254.54|19
1643106510000|2022-01-25 10:28:30|2256.04|2255.54|2255.91|2255.41|2256.04|2255.54|2255.79|2255.29|50
1643106520000|2022-01-25 10:28:40|2255.79|2255.29|2255.41|2254.91|2256.04|2255.54|2255.41|2254.91|60
1643106530000|2022-01-25 10:28:50|2255.54|2255.04|2255.66|2255.16|2255.79|2255.29|2255.29|2254.79|22
1643106540000|2022-01-25 10:29:00|2255.79|2255.29|2256.29|2255.79|2256.54|2256.04|2255.79|2255.29|81
1643106550000|2022-01-25 10:29:10|2256.41|2255.91|2256.29|2255.79|2256.66|2256.16|2256.29|2255.79|14
1643106560000|2022-01-25 10:29:20|2256.16|2255.66|2256.29|2255.79|2256.29|2255.79|2256.04|2255.54|22
1643106570000|2022-01-25 10:29:30|2256.16|2255.66|2256.04|2255.54|2256.54|2256.04|2256.04|2255.54|28
1643106580000|2022-01-25 10:29:40|2255.91|2255.41|2256.91|2256.41|2256.91|2256.41|2255.91|2255.41|15
1643106590000|2022-01-25 10:29:50|2256.79|2256.29|2256.79|2256.29|2256.79|2256.29|2256.54|2256.04|17
1643106600000|2022-01-25 10:30:00|2256.91|2256.41|2258.04|2257.54|2258.29|2257.79|2256.91|2256.41|100
1643106610000|2022-01-25 10:30:10|2257.91|2257.41|2257.54|2257.04|2257.91|2257.41|2257.54|2257.04|14
1643106620000|2022-01-25 10:30:20|2257.41|2256.91|2256.79|2256.29|2257.41|2256.91|2256.66|2256.16|34
1643106630000|2022-01-25 10:30:30|2256.66|2256.16|2257.29|2256.79|2257.29|2256.79|2256.54|2256.04|50
1643106640000|2022-01-25 10:30:40|2257.16|2256.66|2257.29|2256.79|2257.54|2257.04|2257.04|2256.54|19
1643106650000|2022-01-25 10:30:50|2257.41|2256.91|2257.29|2256.79|2257.41|2256.91|2257.29|2256.79|7
1643106660000|2022-01-25 10:31:00|2257.16|2256.66|2256.29|2255.79|2257.29|2256.79|2256.04|2255.54|38
1643106670000|2022-01-25 10:31:10|2256.41|2255.91|2255.54|2255.04|2256.54|2256.04|2255.54|2255.04|36
1643106680000|2022-01-25 10:31:20|2255.41|2254.91|2254.54|2254.04|2255.54|2255.04|2254.54|2254.04|39
1643106690000|2022-01-25 10:31:30|2254.41|2253.91|2254.54|2254.04|2254.54|2254.04|2254.29|2253.79|111
1643106700000|2022-01-25 10:31:40|2254.66|2254.16|2254.29|2253.79|2254.66|2254.16|2254.29|2253.79|29
1643106710000|2022-01-25 10:31:50|2254.41|2253.91|2254.54|2254.04|2254.54|2254.04|2254.41|2253.91|6
1643106720000|2022-01-25 10:32:00|2254.41|2253.91|2255.29|2254.79|2255.29|2254.79|2254.41|2253.91|112
1643106730000|2022-01-25 10:32:10|2255.41|2254.91|2255.04|2254.54|2255.41|2254.91|2255.04|2254.54|17
1643106740000|2022-01-25 10:32:20|2255.16|2254.66|2254.79|2254.29|2255.29|2254.79|2254.41|2253.91|48
1643106750000|2022-01-25 10:32:30|2254.91|2254.41|2254.91|2254.41|2255.16|2254.66|2254.79|2254.29|15
1643106760000|2022-01-25 10:32:40|2254.79|2254.29|2255.29|2254.79|2255.79|2255.29|2254.79|2254.29|57
1643106770000|2022-01-25 10:32:50|2255.16|2254.66|2255.54|2255.04|2255.54|2255.04|2255.16|2254.66|15
1643106780000|2022-01-25 10:33:00|2255.41|2254.91|2255.29|2254.79|2255.54|2255.04|2255.04|2254.54|49
1643106790000|2022-01-25 10:33:10|2255.41|2254.91|2255.29|2254.79|2255.41|2254.91|2255.29|2254.79|1
1643106800000|2022-01-25 10:33:20|2255.41|2254.91|2255.54|2255.04|2255.54|2255.04|2255.29|2254.79|22
1643106810000|2022-01-25 10:33:30|2255.41|2254.91|2255.04|2254.54|2255.41|2254.91|2255.04|2254.54|31
1643106820000|2022-01-25 10:33:40|2255.16|2254.66|2255.16|2254.66|2255.29|2254.79|2255.04|2254.54|39
1643106830000|2022-01-25 10:33:50|2255.04|2254.54|2255.04|2254.54|2255.66|2255.16|2255.04|2254.54|91
1643106840000|2022-01-25 10:34:00|2255.16|2254.66|2255.29|2254.79|2255.29|2254.79|2255.04|2254.54|25
1643106850000|2022-01-25 10:34:10|2255.16|2254.66|2255.04|2254.54|2255.16|2254.66|2255.04|2254.54|11
1643106860000|2022-01-25 10:34:20|2254.91|2254.41|2255.29|2254.79|2255.29|2254.79|2254.79|2254.29|28
1643106870000|2022-01-25 10:34:30|2255.04|2254.54|2255.16|2254.66|2255.29|2254.79|2254.79|2254.29|9
1643106880000|2022-01-25 10:34:40|2254.79|2254.29|2254.04|2253.54|2254.79|2254.29|2253.79|2253.29|62
1643106890000|2022-01-25 10:34:50|2254.16|2253.66|2254.29|2253.79|2254.29|2253.79|2254.04|2253.54|26
1643106900000|2022-01-25 10:35:00|2254.04|2253.54|2253.79|2253.29|2254.29|2253.79|2253.79|2253.29|43
1643106910000|2022-01-25 10:35:10|2253.54|2253.04|2253.54|2253.04|2253.66|2253.16|2253.29|2252.79|32
1643106920000|2022-01-25 10:35:20|2253.66|2253.16|2252.54|2252.04|2253.66|2253.16|2252.54|2252.04|47
1643106930000|2022-01-25 10:35:30|2252.41|2251.91|2252.41|2251.91|2252.79|2252.29|2252.29|2251.79|29
1643106940000|2022-01-25 10:35:40|2252.29|2251.79|2252.29|2251.79|2252.54|2252.04|2252.29|2251.79|52
1643106950000|2022-01-25 10:35:50|2252.04|2251.54|2252.04|2251.54|2252.04|2251.54|2252.04|2251.54|3
1643106960000|2022-01-25 10:36:00|2251.91|2251.41|2252.04|2251.54|2252.04|2251.54|2251.79|2251.29|69
1643106970000|2022-01-25 10:36:10|2251.91|2251.41|2251.54|2251.04|2252.04|2251.54|2251.54|2251.04|18
1643106980000|2022-01-25 10:36:20|2251.66|2251.16|2252.04|2251.54|2252.04|2251.54|2251.54|2251.04|35
1643106990000|2022-01-25 10:36:30|2252.16|2251.66|2251.04|2250.54|2252.16|2251.66|2251.04|2250.54|60
1643107000000|2022-01-25 10:36:40|2250.91|2250.41|2250.29|2249.79|2251.04|2250.54|2250.29|2249.79|73
1643107010000|2022-01-25 10:36:50|2250.41|2249.91|2250.29|2249.79|2250.41|2249.91|2250.04|2249.54|41
1643107020000|2022-01-25 10:37:00|2250.54|2250.04|2250.29|2249.79|2250.91|2250.41|2250.29|2249.79|41
1643107030000|2022-01-25 10:37:10|2250.16|2249.66|2249.54|2249.04|2250.29|2249.79|2249.54|2249.04|99
1643107040000|2022-01-25 10:37:20|2249.41|2248.91|2248.29|2247.79|2249.41|2248.91|2248.29|2247.79|83
1643107050000|2022-01-25 10:37:30|2248.16|2247.66|2248.29|2247.79|2248.54|2248.04|2248.04|2247.54|42
1643107060000|2022-01-25 10:37:40|2248.16|2247.66|2248.16|2247.66|2248.29|2247.79|2248.04|2247.54|45
1643107070000|2022-01-25 10:37:50|2248.04|2247.54|2247.54|2247.04|2248.04|2247.54|2247.54|2247.04|43
1643107080000|2022-01-25 10:38:00|2247.66|2247.16|2248.04|2247.54|2248.04|2247.54|2247.66|2247.16|44
1643107090000|2022-01-25 10:38:10|2248.16|2247.66|2248.29|2247.79|2248.29|2247.79|2247.79|2247.29|98
1643107100000|2022-01-25 10:38:20|2248.16|2247.66|2249.54|2249.04|2249.54|2249.04|2248.04|2247.54|119
1643107110000|2022-01-25 10:38:30|2249.04|2248.54|2248.54|2248.04|2249.16|2248.66|2248.29|2247.79|81
1643107120000|2022-01-25 10:38:40|2248.79|2248.29|2248.04|2247.54|2248.91|2248.41|2247.79|2247.29|53
1643107130000|2022-01-25 10:38:50|2247.91|2247.41|2247.54|2247.04|2247.91|2247.41|2247.54|2247.04|27
1643107140000|2022-01-25 10:39:00|2247.41|2246.91|2246.79|2246.29|2247.66|2247.16|2246.79|2246.29|34
1643107150000|2022-01-25 10:39:10|2247.04|2246.54|2247.29|2246.79|2247.29|2246.79|2247.04|2246.54|37
1643107160000|2022-01-25 10:39:20|2247.54|2247.04|2247.41|2246.91|2247.91|2247.41|2247.29|2246.79|82
1643107170000|2022-01-25 10:39:30|2247.29|2246.79|2247.91|2247.41|2247.91|2247.41|2247.29|2246.79|14
1643107180000|2022-01-25 10:39:40|2247.79|2247.29|2247.79|2247.29|2247.91|2247.41|2247.54|2247.04|30
1643107190000|2022-01-25 10:39:50|2247.91|2247.41|2247.54|2247.04|2248.04|2247.54|2247.29|2246.79|69
1643107200000|2022-01-25 10:40:00|2247.41|2246.91|2247.04|2246.54|2247.54|2247.04|2247.04|2246.54|84
1643107210000|2022-01-25 10:40:10|2247.16|2246.66|2247.29|2246.79|2247.54|2247.04|2247.04|2246.54|47
1643107220000|2022-01-25 10:40:20|2247.04|2246.54|2247.16|2246.66|2247.29|2246.79|2246.79|2246.29|22
1643107230000|2022-01-25 10:40:30|2247.29|2246.79|2246.54|2246.04|2247.54|2247.04|2246.54|2246.04|44
1643107240000|2022-01-25 10:40:40|2246.66|2246.16|2247.79|2247.29|2248.04|2247.54|2246.66|2246.16|76
1643107250000|2022-01-25 10:40:50|2247.66|2247.16|2247.91|2247.41|2248.04|2247.54|2247.54|2247.04|36
1643107260000|2022-01-25 10:41:00|2248.04|2247.54|2248.04|2247.54|2248.29|2247.79|2247.79|2247.29|19
1643107270000|2022-01-25 10:41:10|2248.16|2247.66|2248.54|2248.04|2248.54|2248.04|2248.04|2247.54|52
1643107280000|2022-01-25 10:41:20|2248.66|2248.16|2248.79|2248.29|2248.79|2248.29|2248.54|2248.04|19
1643107290000|2022-01-25 10:41:30|2248.91|2248.41|2249.04|2248.54|2249.04|2248.54|2248.79|2248.29|39
1643107300000|2022-01-25 10:41:40|2249.16|2248.66|2250.04|2249.54|2250.04|2249.54|2249.04|2248.54|139
1643107310000|2022-01-25 10:41:50|2249.91|2249.41|2250.29|2249.79|2250.29|2249.79|2249.91|2249.41|36
1643107320000|2022-01-25 10:42:00|2250.41|2249.91|2250.16|2249.66|2250.54|2250.04|2249.54|2249.04|80
1643107330000|2022-01-25 10:42:10|2250.04|2249.54|2250.29|2249.79|2250.54|2250.04|2250.04|2249.54|17
1643107340000|2022-01-25 10:42:20|2250.41|2249.91|2249.29|2248.79|2250.41|2249.91|2249.29|2248.79|53
1643107350000|2022-01-25 10:42:30|2248.54|2248.04|2248.54|2248.04|2248.54|2248.04|2248.29|2247.79|120
1643107360000|2022-01-25 10:42:40|2248.41|2247.91|2248.29|2247.79|2248.54|2248.04|2248.04|2247.54|55
1643107370000|2022-01-25 10:42:50|2248.66|2248.16|2248.04|2247.54|2248.66|2248.16|2247.79|2247.29|24
1643107380000|2022-01-25 10:43:00|2247.91|2247.41|2248.04|2247.54|2248.29|2247.79|2247.79|2247.29|73
1643107390000|2022-01-25 10:43:10|2248.29|2247.79|2248.04|2247.54|2248.29|2247.79|2247.79|2247.29|53
1643107400000|2022-01-25 10:43:20|2247.91|2247.41|2247.79|2247.29|2247.91|2247.41|2247.54|2247.04|42
1643107410000|2022-01-25 10:43:30|2247.91|2247.41|2247.79|2247.29|2247.91|2247.41|2247.54|2247.04|10
1643107420000|2022-01-25 10:43:40|2248.04|2247.54|2247.79|2247.29|2248.29|2247.79|2247.79|2247.29|69
1643107430000|2022-01-25 10:43:50|2247.91|2247.41|2247.54|2247.04|2247.91|2247.41|2247.54|2247.04|38
1643107440000|2022-01-25 10:44:00|2247.66|2247.16|2248.54|2248.04|2248.54|2248.04|2247.54|2247.04|91
1643107450000|2022-01-25 10:44:10|2248.66|2248.16|2248.54|2248.04|2248.66|2248.16|2248.29|2247.79|62
1643107460000|2022-01-25 10:44:20|2248.66|2248.16|2249.04|2248.54|2249.04|2248.54|2248.54|2248.04|25
1643107470000|2022-01-25 10:44:30|2249.16|2248.66|2248.79|2248.29|2249.16|2248.66|2248.66|2248.16|10
1643107480000|2022-01-25 10:44:40|2248.66|2248.16|2248.91|2248.41|2249.16|2248.66|2248.66|2248.16|60
1643107490000|2022-01-25 10:44:50|2249.04|2248.54|2248.54|2248.04|2249.04|2248.54|2248.54|2248.04|15
1643107500000|2022-01-25 10:45:00|2248.29|2247.79|2248.04|2247.54|2248.29|2247.79|2247.79|2247.29|95
1643107510000|2022-01-25 10:45:10|2248.16|2247.66|2249.29|2248.79|2249.29|2248.79|2248.16|2247.66|12
1643107520000|2022-01-25 10:45:20|2249.41|2248.91|2249.41|2248.91|2249.54|2249.04|2249.04|2248.54|31
1643107530000|2022-01-25 10:45:30|2249.54|2249.04|2249.29|2248.79|2249.54|2249.04|2249.29|2248.79|18
1643107540000|2022-01-25 10:45:40|2249.41|2248.91|2249.04|2248.54|2249.41|2248.91|2248.91|2248.41|10
1643107550000|2022-01-25 10:45:50|2249.16|2248.66|2249.04|2248.54|2249.16|2248.66|2248.79|2248.29|2
1643107560000|2022-01-25 10:46:00|2249.29|2248.79|2249.04|2248.54|2249.54|2249.04|2249.04|2248.54|37
1643107570000|2022-01-25 10:46:10|2248.79|2248.29|2249.04|2248.54|2249.04|2248.54|2248.29|2247.79|24
1643107580000|2022-01-25 10:46:20|2248.91|2248.41|2249.29|2248.79|2249.29|2248.79|2248.79|2248.29|13
1643107590000|2022-01-25 10:46:30|2249.16|2248.66|2249.16|2248.66|2249.16|2248.66|2249.04|2248.54|7
1643107600000|2022-01-25 10:46:40|2249.04|2248.54|2249.04|2248.54|2249.54|2249.04|2248.79|2248.29|23
1643107610000|2022-01-25 10:46:50|2249.16|2248.66|2248.04|2247.54|2249.29|2248.79|2248.04|2247.54|58
1643107620000|2022-01-25 10:47:00|2247.91|2247.41|2247.91|2247.41|2248.29|2247.79|2247.91|2247.41|63
1643107630000|2022-01-25 10:47:10|2248.04|2247.54|2247.04|2246.54|2248.04|2247.54|2247.04|2246.54|46
1643107640000|2022-01-25 10:47:20|2246.91|2246.41|2247.29|2246.79|2247.29|2246.79|2246.54|2246.04|57
1643107650000|2022-01-25 10:47:30|2247.16|2246.66|2247.29|2246.79|2247.29|2246.79|2247.04|2246.54|28
1643107660000|2022-01-25 10:47:40|2247.54|2247.04|2247.29|2246.79|2247.54|2247.04|2247.04|2246.54|16
1643107670000|2022-01-25 10:47:50|2247.54|2247.04|2247.79|2247.29|2247.79|2247.29|2247.41|2246.91|30
1643107680000|2022-01-25 10:48:00|2248.04|2247.54|2247.79|2247.29|2248.54|2248.04|2247.79|2247.29|126
1643107690000|2022-01-25 10:48:10|2247.66|2247.16|2248.04|2247.54|2248.29|2247.79|2247.54|2247.04|19
1643107700000|2022-01-25 10:48:20|2247.91|2247.41|2247.04|2246.54|2248.04|2247.54|2246.91|2246.41|91
1643107710000|2022-01-25 10:48:30|2247.16|2246.66|2247.79|2247.29|2247.79|2247.29|2247.16|2246.66|23
1643107720000|2022-01-25 10:48:40|2247.91|2247.41|2247.79|2247.29|2248.04|2247.54|2247.66|2247.16|43
1643107730000|2022-01-25 10:48:50|2247.91|2247.41|2248.41|2247.91|2248.41|2247.91|2247.54|2247.04|39
1643107740000|2022-01-25 10:49:00|2248.54|2248.04|2247.79|2247.29|2248.79|2248.29|2247.79|2247.29|53
1643107750000|2022-01-25 10:49:10|2247.91|2247.41|2248.16|2247.66|2248.29|2247.79|2247.91|2247.41|31
1643107760000|2022-01-25 10:49:20|2248.29|2247.79|2247.54|2247.04|2248.29|2247.79|2247.54|2247.04|39
1643107770000|2022-01-25 10:49:30|2247.66|2247.16|2247.41|2246.91|2247.79|2247.29|2247.29|2246.79|53
1643107780000|2022-01-25 10:49:40|2247.29|2246.79|2247.91|2247.41|2248.04|2247.54|2247.29|2246.79|32
1643107790000|2022-01-25 10:49:50|2247.79|2247.29|2247.54|2247.04|2248.04|2247.54|2247.29|2246.79|55
1643107800000|2022-01-25 10:50:00|2247.79|2247.29|2247.91|2247.41|2248.04|2247.54|2247.54|2247.04|130
1643107810000|2022-01-25 10:50:10|2248.04|2247.54|2248.54|2248.04|2248.79|2248.29|2247.79|2247.29|45
1643107820000|2022-01-25 10:50:20|2248.66|2248.16|2248.79|2248.29|2249.04|2248.54|2248.54|2248.04|40
1643107830000|2022-01-25 10:50:30|2248.66|2248.16|2248.16|2247.66|2248.66|2248.16|2248.04|2247.54|39
1643107840000|2022-01-25 10:50:40|2248.04|2247.54|2248.66|2248.16|2248.66|2248.16|2248.04|2247.54|29
1643107850000|2022-01-25 10:50:50|2248.54|2248.04|2248.54|2248.04|2249.04|2248.54|2248.54|2248.04|19
1643107860000|2022-01-25 10:51:00|2248.41|2247.91|2248.54|2248.04|2249.04|2248.54|2248.04|2247.54|57
1643107870000|2022-01-25 10:51:10|2248.04|2247.54|2248.54|2248.04|2248.66|2248.16|2248.04|2247.54|22
1643107880000|2022-01-25 10:51:20|2248.66|2248.16|2247.79|2247.29|2249.04|2248.54|2247.79|2247.29|25
1643107890000|2022-01-25 10:51:30|2247.91|2247.41|2248.04|2247.54|2248.04|2247.54|2247.54|2247.04|14
1643107900000|2022-01-25 10:51:40|2247.79|2247.29|2248.29|2247.79|2248.29|2247.79|2247.79|2247.29|11
1643107910000|2022-01-25 10:51:50|2248.16|2247.66|2247.79|2247.29|2248.29|2247.79|2247.54|2247.04|26
1643107920000|2022-01-25 10:52:00|2247.91|2247.41|2247.79|2247.29|2248.16|2247.66|2247.79|2247.29|43
1643107930000|2022-01-25 10:52:10|2247.54|2247.04|2247.79|2247.29|2247.79|2247.29|2247.41|2246.91|1245
1643107940000|2022-01-25 10:52:20|2247.66|2247.16|2247.79|2247.29|2248.04|2247.54|2247.54|2247.04|35
1643107950000|2022-01-25 10:52:30|2247.66|2247.16|2247.79|2247.29|2247.79|2247.29|2247.54|2247.04|6
1643107960000|2022-01-25 10:52:40|2247.91|2247.41|2248.04|2247.54|2248.29|2247.79|2247.79|2247.29|94
1643107970000|2022-01-25 10:52:50|2248.16|2247.66|2248.04|2247.54|2248.29|2247.79|2247.79|2247.29|98
1643107980000|2022-01-25 10:53:00|2247.91|2247.41|2248.04|2247.54|2248.16|2247.66|2247.91|2247.41|42
1643107990000|2022-01-25 10:53:10|2248.16|2247.66|2248.04|2247.54|2248.29|2247.79|2247.79|2247.29|61
1643108000000|2022-01-25 10:53:20|2248.16|2247.66|2248.04|2247.54|2248.29|2247.79|2248.04|2247.54|94
1643108010000|2022-01-25 10:53:30|2248.16|2247.66|2248.04|2247.54|2248.16|2247.66|2247.79|2247.29|82
1643108020000|2022-01-25 10:53:40|2248.16|2247.66|2248.04|2247.54|2248.16|2247.66|2248.04|2247.54|14
1643108030000|2022-01-25 10:53:50|2247.91|2247.41|2248.29|2247.79|2248.54|2248.04|2247.91|2247.41|157
1643108040000|2022-01-25 10:54:00|2248.41|2247.91|2248.54|2248.04|2248.54|2248.04|2248.29|2247.79|77
1643108050000|2022-01-25 10:54:10|2248.41|2247.91|2248.04|2247.54|2248.41|2247.91|2248.04|2247.54|67
1643108060000|2022-01-25 10:54:20|2247.79|2247.29|2247.66|2247.16|2247.79|2247.29|2247.04|2246.54|97
1643108070000|2022-01-25 10:54:30|2247.54|2247.04|2247.04|2246.54|2247.66|2247.16|2247.04|2246.54|41
1643108080000|2022-01-25 10:54:40|2247.16|2246.66|2247.04|2246.54|2247.16|2246.66|2246.79|2246.29|22
1643108090000|2022-01-25 10:54:50|2246.91|2246.41|2247.29|2246.79|2247.29|2246.79|2246.79|2246.29|22
1643108100000|2022-01-25 10:55:00|2247.16|2246.66|2247.04|2246.54|2247.29|2246.79|2246.79|2246.29|46
1643108110000|2022-01-25 10:55:10|2246.91|2246.41|2247.04|2246.54|2247.16|2246.66|2246.79|2246.29|11
1643108120000|2022-01-25 10:55:20|2247.16|2246.66|2247.54|2247.04|2247.79|2247.29|2247.04|2246.54|27
1643108130000|2022-01-25 10:55:30|2247.41|2246.91|2247.29|2246.79|2247.41|2246.91|2247.29|2246.79|6
1643108140000|2022-01-25 10:55:40|2247.16|2246.66|2247.29|2246.79|2247.29|2246.79|2246.79|2246.29|21
1643108150000|2022-01-25 10:55:50|2247.16|2246.66|2247.04|2246.54|2247.54|2247.04|2247.04|2246.54|50
1643108160000|2022-01-25 10:56:00|2247.16|2246.66|2246.79|2246.29|2247.16|2246.66|2246.79|2246.29|24
1643108170000|2022-01-25 10:56:10|2246.91|2246.41|2247.54|2247.04|2247.54|2247.04|2246.91|2246.41|47
1643108180000|2022-01-25 10:56:20|2247.41|2246.91|2247.54|2247.04|2247.54|2247.04|2247.16|2246.66|42
1643108190000|2022-01-25 10:56:30|2247.41|2246.91|2247.91|2247.41|2248.04|2247.54|2247.41|2246.91|46
1643108200000|2022-01-25 10:56:40|2248.04|2247.54|2248.04|2247.54|2248.29|2247.79|2248.04|2247.54|93
1643108210000|2022-01-25 10:56:50|2247.91|2247.41|2248.16|2247.66|2248.16|2247.66|2247.79|2247.29|72
1643108220000|2022-01-25 10:57:00|2248.04|2247.54|2247.54|2247.04|2248.16|2247.66|2247.54|2247.04|57
1643108230000|2022-01-25 10:57:10|2247.66|2247.16|2248.04|2247.54|2248.16|2247.66|2247.54|2247.04|25
1643108240000|2022-01-25 10:57:20|2248.16|2247.66|2248.79|2248.29|2248.79|2248.29|2248.04|2247.54|58
1643108250000|2022-01-25 10:57:30|2248.66|2248.16|2248.79|2248.29|2248.79|2248.29|2248.54|2248.04|21
1643108260000|2022-01-25 10:57:40|2248.66|2248.16|2248.79|2248.29|2248.79|2248.29|2248.54|2248.04|22
1643108270000|2022-01-25 10:57:50|2248.66|2248.16|2249.04|2248.54|2249.04|2248.54|2248.54|2248.04|75
1643108280000|2022-01-25 10:58:00|2248.91|2248.41|2248.79|2248.29|2249.41|2248.91|2248.79|2248.29|57
1643108290000|2022-01-25 10:58:10|2248.54|2248.04|2248.54|2248.04|2248.54|2248.04|2248.04|2247.54|49
1643108300000|2022-01-25 10:58:20|2248.79|2248.29|2248.04|2247.54|2248.79|2248.29|2248.04|2247.54|21
1643108310000|2022-01-25 10:58:30|2248.16|2247.66|2248.29|2247.79|2248.54|2248.04|2248.04|2247.54|52
1643108320000|2022-01-25 10:58:40|2248.04|2247.54|2248.29|2247.79|2248.41|2247.91|2248.04|2247.54|5
1643108330000|2022-01-25 10:58:50|2248.41|2247.91|2249.16|2248.66|2249.16|2248.66|2248.41|2247.91|21
1643108340000|2022-01-25 10:59:00|2249.04|2248.54|2249.29|2248.79|2249.29|2248.79|2249.04|2248.54|78
1643108350000|2022-01-25 10:59:10|2249.04|2248.54|2248.04|2247.54|2249.04|2248.54|2248.04|2247.54|35
1643108360000|2022-01-25 10:59:20|2247.91|2247.41|2248.66|2248.16|2248.66|2248.16|2247.54|2247.04|63
1643108370000|2022-01-25 10:59:30|2248.54|2248.04|2249.04|2248.54|2249.04|2248.54|2248.54|2248.04|24
1643108380000|2022-01-25 10:59:40|2248.79|2248.29|2248.54|2248.04|2249.04|2248.54|2248.54|2248.04|42
1643108390000|2022-01-25 10:59:50|2248.41|2247.91|2248.79|2248.29|2248.79|2248.29|2248.04|2247.54|47
1643108400000|2022-01-25 11:00:00|2248.66|2248.16|2247.54|2247.04|2249.04|2248.54|2247.54|2247.04|68
1643108410000|2022-01-25 11:00:10|2247.66|2247.16|2245.79|2245.29|2247.66|2247.16|2245.79|2245.29|427
1643108420000|2022-01-25 11:00:20|2245.54|2245.04|2244.54|2244.04|2245.54|2245.04|2242.54|2242.04|992
1643108430000|2022-01-25 11:00:30|2245.29|2244.79|2245.16|2244.66|2246.04|2245.54|2243.91|2243.41|419
1643108440000|2022-01-25 11:00:40|2245.29|2244.79|2243.79|2243.29|2245.29|2244.79|2243.54|2243.04|171
1643108450000|2022-01-25 11:00:50|2243.91|2243.41|2240.04|2239.54|2244.29|2243.79|2239.79|2239.29|614
1643108460000|2022-01-25 11:01:00|2240.29|2239.79|2238.41|2237.91|2240.41|2239.91|2238.29|2237.79|665
1643108470000|2022-01-25 11:01:10|2238.54|2238.04|2239.79|2239.29|2239.79|2239.29|2238.29|2237.79|357
1643108480000|2022-01-25 11:01:20|2239.66|2239.16|2239.79|2239.29|2240.54|2240.04|2239.04|2238.54|341
1643108490000|2022-01-25 11:01:30|2239.66|2239.16|2240.04|2239.54|2241.29|2240.79|2239.54|2239.04|239
1643108500000|2022-01-25 11:01:40|2239.91|2239.41|2239.04|2238.54|2240.16|2239.66|2239.04|2238.54|187
1643108510000|2022-01-25 11:01:50|2238.91|2238.41|2239.29|2238.79|2239.29|2238.79|2238.54|2238.04|256
1643108520000|2022-01-25 11:02:00|2239.54|2239.04|2240.04|2239.54|2240.29|2239.79|2237.79|2237.29|308
1643108530000|2022-01-25 11:02:10|2239.91|2239.41|2240.29|2239.79|2240.79|2240.29|2239.54|2239.04|240
1643108540000|2022-01-25 11:02:20|2240.41|2239.91|2241.79|2241.29|2241.79|2241.29|2240.29|2239.79|370
1643108550000|2022-01-25 11:02:30|2242.04|2241.54|2242.04|2241.54|2242.54|2242.04|2241.29|2240.79|246
1643108560000|2022-01-25 11:02:40|2241.79|2241.29|2240.04|2239.54|2242.04|2241.54|2240.04|2239.54|166
1643108570000|2022-01-25 11:02:50|2240.29|2239.79|2240.29|2239.79|2241.54|2241.04|2239.66|2239.16|273
1643108580000|2022-01-25 11:03:00|2240.41|2239.91|2241.29|2240.79|2241.79|2241.29|2240.41|2239.91|137
1643108590000|2022-01-25 11:03:10|2241.41|2240.91|2241.54|2241.04|2241.79|2241.29|2241.29|2240.79|29
1643108600000|2022-01-25 11:03:20|2241.66|2241.16|2243.79|2243.29|2243.91|2243.41|2241.54|2241.04|118
1643108610000|2022-01-25 11:03:30|2243.91|2243.41|2243.54|2243.04|2244.04|2243.54|2243.29|2242.79|168
1643108620000|2022-01-25 11:03:40|2243.79|2243.29|2245.41|2244.91|2245.79|2245.29|2243.79|2243.29|224
1643108630000|2022-01-25 11:03:50|2245.29|2244.79|2246.91|2246.41|2246.91|2246.41|2245.29|2244.79|189
1643108640000|2022-01-25 11:04:00|2247.16|2246.66|2248.04|2247.54|2248.29|2247.79|2246.91|2246.41|193
1643108650000|2022-01-25 11:04:10|2248.16|2247.66|2248.29|2247.79|2248.66|2248.16|2248.04|2247.54|136
1643108660000|2022-01-25 11:04:20|2248.04|2247.54|2249.54|2249.04|2249.54|2249.04|2248.04|2247.54|99
1643108670000|2022-01-25 11:04:30|2249.41|2248.91|2248.54|2248.04|2249.79|2249.29|2247.54|2247.04|197
1643108680000|2022-01-25 11:04:40|2248.41|2247.91|2249.66|2249.16|2249.91|2249.41|2248.41|2247.91|117
1643108690000|2022-01-25 11:04:50|2249.54|2249.04|2248.79|2248.29|2249.66|2249.16|2248.66|2248.16|216
1643108700000|2022-01-25 11:05:00|2248.91|2248.41|2248.29|2247.79|2249.29|2248.79|2248.29|2247.79|132
1643108710000|2022-01-25 11:05:10|2248.04|2247.54|2247.29|2246.79|2248.04|2247.54|2247.29|2246.79|180
1643108720000|2022-01-25 11:05:20|2247.41|2246.91|2247.29|2246.79|2247.54|2247.04|2247.04|2246.54|66
1643108730000|2022-01-25 11:05:30|2247.16|2246.66|2247.54|2247.04|2248.04|2247.54|2247.04|2246.54|71
1643108740000|2022-01-25 11:05:40|2247.66|2247.16|2246.54|2246.04|2247.66|2247.16|2246.54|2246.04|94
1643108750000|2022-01-25 11:05:50|2246.41|2245.91|2247.16|2246.66|2247.29|2246.79|2246.04|2245.54|184
1643108760000|2022-01-25 11:06:00|2247.04|2246.54|2246.29|2245.79|2247.79|2247.29|2246.29|2245.79|92
1643108770000|2022-01-25 11:06:10|2246.04|2245.54|2246.66|2246.16|2246.79|2246.29|2246.04|2245.54|64
1643108780000|2022-01-25 11:06:20|2246.54|2246.04|2245.91|2245.41|2246.54|2246.04|2245.79|2245.29|89
1643108790000|2022-01-25 11:06:30|2245.41|2244.91|2245.79|2245.29|2246.29|2245.79|2245.41|2244.91|67
1643108800000|2022-01-25 11:06:40|2245.91|2245.41|2243.54|2243.04|2245.91|2245.41|2243.54|2243.04|118
1643108810000|2022-01-25 11:06:50|2243.79|2243.29|2244.29|2243.79|2244.79|2244.29|2243.54|2243.04|192
1643108820000|2022-01-25 11:07:00|2244.79|2244.29|2245.29|2244.79|2245.41|2244.91|2244.04|2243.54|131
1643108830000|2022-01-25 11:07:10|2245.41|2244.91|2246.04|2245.54|2246.54|2246.04|2245.29|2244.79|77
1643108840000|2022-01-25 11:07:20|2246.16|2245.66|2243.29|2242.79|2246.16|2245.66|2243.29|2242.79|142
1643108850000|2022-01-25 11:07:30|2243.04|2242.54|2242.41|2241.91|2243.16|2242.66|2241.79|2241.29|195
1643108860000|2022-01-25 11:07:40|2242.29|2241.79|2243.66|2243.16|2243.79|2243.29|2242.04|2241.54|176
1643108870000|2022-01-25 11:07:50|2243.54|2243.04|2244.41|2243.91|2244.54|2244.04|2243.41|2242.91|73
1643108880000|2022-01-25 11:08:00|2244.29|2243.79|2244.66|2244.16|2245.04|2244.54|2244.29|2243.79|142
1643108890000|2022-01-25 11:08:10|2244.54|2244.04|2245.04|2244.54|2245.16|2244.66|2244.29|2243.79|35
1643108900000|2022-01-25 11:08:20|2244.91|2244.41|2243.29|2242.79|2244.91|2244.41|2242.79|2242.29|138
1643108910000|2022-01-25 11:08:30|2243.04|2242.54|2241.79|2241.29|2243.04|2242.54|2241.79|2241.29|141
1643108920000|2022-01-25 11:08:40|2241.91|2241.41|2242.16|2241.66|2242.29|2241.79|2241.29|2240.79|138
1643108930000|2022-01-25 11:08:50|2242.29|2241.79|2242.79|2242.29|2243.54|2243.04|2242.29|2241.79|123
1643108940000|2022-01-25 11:09:00|2242.91|2242.41|2244.79|2244.29|2244.79|2244.29|2242.79|2242.29|117
1643108950000|2022-01-25 11:09:10|2244.66|2244.16|2245.29|2244.79|2245.29|2244.79|2244.16|2243.66|125
1643108960000|2022-01-25 11:09:20|2245.41|2244.91|2246.54|2246.04|2246.54|2246.04|2245.04|2244.54|56
1643108970000|2022-01-25 11:09:30|2246.41|2245.91|2246.04|2245.54|2246.54|2246.04|2245.79|2245.29|112
1643108980000|2022-01-25 11:09:40|2246.29|2245.79|2246.29|2245.79|2246.79|2246.29|2246.04|2245.54|55
1643108990000|2022-01-25 11:09:50|2246.41|2245.91|2248.04|2247.54|2248.04|2247.54|2246.41|2245.91|114
1643109000000|2022-01-25 11:10:00|2247.91|2247.41|2246.41|2245.91|2247.91|2247.41|2245.29|2244.79|219
1643109010000|2022-01-25 11:10:10|2246.54|2246.04|2246.29|2245.79|2246.79|2246.29|2246.04|2245.54|102
1643109020000|2022-01-25 11:10:20|2246.16|2245.66|2246.29|2245.79|2246.79|2246.29|2245.79|2245.29|102
1643109030000|2022-01-25 11:10:30|2246.41|2245.91|2247.29|2246.79|2247.29|2246.79|2246.04|2245.54|50
1643109040000|2022-01-25 11:10:40|2247.04|2246.54|2247.54|2247.04|2247.54|2247.04|2246.91|2246.41|20
1643109050000|2022-01-25 11:10:50|2247.41|2246.91|2247.54|2247.04|2248.54|2248.04|2247.41|2246.91|57
1643109060000|2022-01-25 11:11:00|2247.04|2246.54|2248.54|2248.04|2248.54|2248.04|2247.04|2246.54|96
1643109070000|2022-01-25 11:11:10|2248.41|2247.91|2248.41|2247.91|2248.79|2248.29|2248.29|2247.79|61
1643109080000|2022-01-25 11:11:20|2248.29|2247.79|2247.79|2247.29|2248.54|2248.04|2247.79|2247.29|52
1643109090000|2022-01-25 11:11:30|2247.54|2247.04|2246.79|2246.29|2247.79|2247.29|2246.79|2246.29|79
1643109100000|2022-01-25 11:11:40|2246.54|2246.04|2246.54|2246.04|2246.79|2246.29|2246.29|2245.79|73
1643109110000|2022-01-25 11:11:50|2246.66|2246.16|2246.79|2246.29|2247.04|2246.54|2246.54|2246.04|45
1643109120000|2022-01-25 11:12:00|2246.91|2246.41|2246.91|2246.41|2247.29|2246.79|2246.54|2246.04|54
1643109130000|2022-01-25 11:12:10|2247.04|2246.54|2246.54|2246.04|2247.04|2246.54|2246.29|2245.79|37
1643109140000|2022-01-25 11:12:20|2246.41|2245.91|2246.79|2246.29|2246.79|2246.29|2246.04|2245.54|58
1643109150000|2022-01-25 11:12:30|2247.04|2246.54|2246.66|2246.16|2247.04|2246.54|2246.54|2246.04|30
1643109160000|2022-01-25 11:12:40|2246.79|2246.29|2247.91|2247.41|2247.91|2247.41|2246.79|2246.29|44
1643109170000|2022-01-25 11:12:50|2247.79|2247.29|2248.16|2247.66|2248.29|2247.79|2247.41|2246.91|21
1643109180000|2022-01-25 11:13:00|2248.04|2247.54|2247.79|2247.29|2248.04|2247.54|2247.79|2247.29|36
1643109190000|2022-01-25 11:13:10|2247.91|2247.41|2247.91|2247.41|2248.04|2247.54|2247.79|2247.29|20
1643109200000|2022-01-25 11:13:20|2247.66|2247.16|2247.66|2247.16|2247.79|2247.29|2247.29|2246.79|22
1643109210000|2022-01-25 11:13:30|2247.54|2247.04|2247.79|2247.29|2247.91|2247.41|2247.41|2246.91|22
1643109220000|2022-01-25 11:13:40|2247.91|2247.41|2247.66|2247.16|2247.91|2247.41|2247.54|2247.04|20
1643109230000|2022-01-25 11:13:50|2247.79|2247.29|2248.04|2247.54|2248.16|2247.66|2247.79|2247.29|30
1643109240000|2022-01-25 11:14:00|2248.16|2247.66|2248.04|2247.54|2248.29|2247.79|2247.79|2247.29|25
1643109250000|2022-01-25 11:14:10|2247.91|2247.41|2248.91|2248.41|2249.04|2248.54|2247.79|2247.29|65
1643109260000|2022-01-25 11:14:20|2249.04|2248.54|2248.79|2248.29|2249.29|2248.79|2248.79|2248.29|41
1643109270000|2022-01-25 11:14:30|2249.04|2248.54|2249.04|2248.54|2249.29|2248.79|2249.04|2248.54|16
1643109280000|2022-01-25 11:14:40|2248.91|2248.41|2249.29|2248.79|2249.29|2248.79|2248.91|2248.41|45
1643109290000|2022-01-25 11:14:50|2249.16|2248.66|2249.54|2249.04|2249.66|2249.16|2249.04|2248.54|8
1643109300000|2022-01-25 11:15:00|2249.79|2249.29|2250.29|2249.79|2250.29|2249.79|2249.29|2248.79|64
1643109310000|2022-01-25 11:15:10|2250.04|2249.54|2250.04|2249.54|2250.79|2250.29|2250.04|2249.54|67
1643109320000|2022-01-25 11:15:20|2250.16|2249.66|2250.91|2250.41|2251.04|2250.54|2250.16|2249.66|43
1643109330000|2022-01-25 11:15:30|2251.04|2250.54|2251.29|2250.79|2251.54|2251.04|2250.79|2250.29|46
1643109340000|2022-01-25 11:15:40|2251.41|2250.91|2251.16|2250.66|2251.54|2251.04|2251.04|2250.54|71
1643109350000|2022-01-25 11:15:50|2251.29|2250.79|2251.04|2250.54|2251.54|2251.04|2250.79|2250.29|69
1643109360000|2022-01-25 11:16:00|2251.16|2250.66|2251.29|2250.79|2251.66|2251.16|2251.04|2250.54|91
1643109370000|2022-01-25 11:16:10|2251.16|2250.66|2251.79|2251.29|2252.04|2251.54|2251.04|2250.54|24
1643109380000|2022-01-25 11:16:20|2252.04|2251.54|2251.54|2251.04|2252.16|2251.66|2251.54|2251.04|70
1643109390000|2022-01-25 11:16:30|2251.29|2250.79|2251.29|2250.79|2251.54|2251.04|2251.16|2250.66|52
1643109400000|2022-01-25 11:16:40|2251.54|2251.04|2250.04|2249.54|2251.54|2251.04|2250.04|2249.54|49
1643109410000|2022-01-25 11:16:50|2250.16|2249.66|2250.29|2249.79|2250.41|2249.91|2250.04|2249.54|16
1643109420000|2022-01-25 11:17:00|2250.16|2249.66|2250.04|2249.54|2250.54|2250.04|2250.04|2249.54|42
1643109430000|2022-01-25 11:17:10|2249.79|2249.29|2249.79|2249.29|2249.79|2249.29|2249.29|2248.79|42
1643109440000|2022-01-25 11:17:20|2250.04|2249.54|2249.29|2248.79|2250.54|2250.04|2249.29|2248.79|72
1643109450000|2022-01-25 11:17:30|2249.41|2248.91|2249.29|2248.79|2249.54|2249.04|2249.04|2248.54|42
1643109460000|2022-01-25 11:17:40|2249.16|2248.66|2249.04|2248.54|2249.16|2248.66|2249.04|2248.54|13
1643109470000|2022-01-25 11:17:50|2249.29|2248.79|2249.29|2248.79|2249.29|2248.79|2249.29|2248.79|18
1643109480000|2022-01-25 11:18:00|2249.41|2248.91|2249.79|2249.29|2249.79|2249.29|2249.41|2248.91|34
1643109490000|2022-01-25 11:18:10|2249.66|2249.16|2249.29|2248.79|2249.66|2249.16|2248.91|2248.41|47
1643109500000|2022-01-25 11:18:20|2249.54|2249.04|2250.04|2249.54|2251.04|2250.54|2249.54|2249.04|145
1643109510000|2022-01-25 11:18:30|2249.91|2249.41|2250.04|2249.54|2250.04|2249.54|2249.91|2249.41|14
1643109520000|2022-01-25 11:18:40|2249.91|2249.41|2250.04|2249.54|2250.04|2249.54|2249.79|2249.29|23
1643109530000|2022-01-25 11:18:50|||||||||5
1643109540000|2022-01-25 11:19:00|2249.91|2249.41|2249.54|2249.04|2249.91|2249.41|2249.04|2248.54|48
1643109550000|2022-01-25 11:19:10|2249.79|2249.29|2249.16|2248.66|2249.79|2249.29|2249.16|2248.66|25
1643109560000|2022-01-25 11:19:20|2249.04|2248.54|2247.29|2246.79|2249.04|2248.54|2247.29|2246.79|68
1643109570000|2022-01-25 11:19:30|2247.41|2246.91|2247.54|2247.04|2248.04|2247.54|2247.41|2246.91|52
1643109580000|2022-01-25 11:19:40|2247.29|2246.79|2247.91|2247.41|2248.04|2247.54|2247.29|2246.79|36
1643109590000|2022-01-25 11:19:50|2248.04|2247.54|2247.54|2247.04|2248.16|2247.66|2247.54|2247.04|72
1643109600000|2022-01-25 11:20:00|2247.66|2247.16|2247.79|2247.29|2247.79|2247.29|2247.29|2246.79|19
1643109610000|2022-01-25 11:20:10|2247.66|2247.16|2247.29|2246.79|2247.79|2247.29|2246.79|2246.29|61
1643109620000|2022-01-25 11:20:20|2247.04|2246.54|2247.04|2246.54|2247.16|2246.66|2246.29|2245.79|135
1643109630000|2022-01-25 11:20:30|2246.91|2246.41|2246.16|2245.66|2247.04|2246.54|2245.79|2245.29|58
1643109640000|2022-01-25 11:20:40|2246.29|2245.79|2244.79|2244.29|2246.29|2245.79|2244.79|2244.29|106
1643109650000|2022-01-25 11:20:50|2244.91|2244.41|2245.04|2244.54|2245.54|2245.04|2244.79|2244.29|129
1643109660000|2022-01-25 11:21:00|2245.29|2244.79|2246.04|2245.54|2246.29|2245.79|2244.91|2244.41|86
1643109670000|2022-01-25 11:21:10|2246.29|2245.79|2246.54|2246.04|2246.79|2246.29|2246.04|2245.54|80
1643109680000|2022-01-25 11:21:20|2246.66|2246.16|2246.66|2246.16|2247.04|2246.54|2246.54|2246.04|46
1643109690000|2022-01-25 11:21:30|2246.79|2246.29|2247.04|2246.54|2247.04|2246.54|2246.29|2245.79|22
1643109700000|2022-01-25 11:21:40|2247.16|2246.66|2246.79|2246.29|2247.54|2247.04|2246.54|2246.04|71
1643109710000|2022-01-25 11:21:50|2246.66|2246.16|2246.91|2246.41|2247.04|2246.54|2246.54|2246.04|34
1643109720000|2022-01-25 11:22:00|2247.04|2246.54|2247.04|2246.54|2247.79|2247.29|2246.91|2246.41|92
1643109730000|2022-01-25 11:22:10|2246.91|2246.41|2246.29|2245.79|2246.91|2246.41|2246.29|2245.79|49
1643109740000|2022-01-25 11:22:20|2246.04|2245.54|2246.04|2245.54|2246.16|2245.66|2245.79|2245.29|31
1643109750000|2022-01-25 11:22:30|2245.91|2245.41|2246.04|2245.54|2246.29|2245.79|2245.79|2245.29|58
1643109760000|2022-01-25 11:22:40|2245.91|2245.41|2245.79|2245.29|2245.91|2245.41|2245.54|2245.04|38
1643109770000|2022-01-25 11:22:50|2246.04|2245.54|2246.29|2245.79|2246.29|2245.79|2246.04|2245.54|23
1643109780000|2022-01-25 11:23:00|2246.41|2245.91|2246.79|2246.29|2247.04|2246.54|2246.29|2245.79|20
1643109790000|2022-01-25 11:23:10|2246.91|2246.41|2246.79|2246.29|2247.16|2246.66|2246.54|2246.04|59
1643109800000|2022-01-25 11:23:20|2246.91|2246.41|2247.29|2246.79|2247.54|2247.04|2246.91|2246.41|49
1643109810000|2022-01-25 11:23:30|2247.04|2246.54|2246.41|2245.91|2247.04|2246.54|2246.41|2245.91|37
1643109820000|2022-01-25 11:23:40|2246.54|2246.04|2246.04|2245.54|2246.79|2246.29|2246.04|2245.54|12
1643109830000|2022-01-25 11:23:50|2245.29|2244.79|2245.29|2244.79|2245.29|2244.79|2244.79|2244.29|79
1643109840000|2022-01-25 11:24:00|2245.16|2244.66|2245.91|2245.41|2246.04|2245.54|2245.04|2244.54|78
1643109850000|2022-01-25 11:24:10|2246.04|2245.54|2245.79|2245.29|2246.04|2245.54|2245.79|2245.29|18
1643109860000|2022-01-25 11:24:20|2246.04|2245.54|2245.66|2245.16|2246.04|2245.54|2245.29|2244.79|25
1643109870000|2022-01-25 11:24:30|2245.79|2245.29|2246.29|2245.79|2246.29|2245.79|2245.54|2245.04|33
1643109880000|2022-01-25 11:24:40|2246.54|2246.04|2247.04|2246.54|2247.04|2246.54|2246.54|2246.04|41
1643109890000|2022-01-25 11:24:50|2246.91|2246.41|2246.54|2246.04|2246.91|2246.41|2246.54|2246.04|24
1643109900000|2022-01-25 11:25:00|2246.79|2246.29|2246.66|2246.16|2247.04|2246.54|2246.54|2246.04|12
1643109910000|2022-01-25 11:25:10|2246.54|2246.04|2246.79|2246.29|2246.79|2246.29|2246.54|2246.04|3
1643109920000|2022-01-25 11:25:20|2246.66|2246.16|2246.29|2245.79|2246.79|2246.29|2246.29|2245.79|25
1643109930000|2022-01-25 11:25:30|2246.41|2245.91|2246.54|2246.04|2246.66|2246.16|2246.29|2245.79|14
1643109940000|2022-01-25 11:25:40|2246.41|2245.91|2247.04|2246.54|2247.04|2246.54|2246.29|2245.79|57
1643109950000|2022-01-25 11:25:50|2246.79|2246.29|2246.66|2246.16|2246.91|2246.41|2246.54|2246.04|24
1643109960000|2022-01-25 11:26:00|2246.54|2246.04|2245.79|2245.29|2246.79|2246.29|2245.79|2245.29|43
1643109970000|2022-01-25 11:26:10|2245.91|2245.41|2245.79|2245.29|2246.29|2245.79|2245.79|2245.29|12
1643109980000|2022-01-25 11:26:20|2245.91|2245.41|2245.54|2245.04|2246.29|2245.79|2245.54|2245.04|7
1643109990000|2022-01-25 11:26:30|2245.66|2245.16|2244.79|2244.29|2245.79|2245.29|2244.79|2244.29|61
1643110000000|2022-01-25 11:26:40|2244.66|2244.16|2245.41|2244.91|2245.79|2245.29|2244.66|2244.16|42
1643110010000|2022-01-25 11:26:50|2245.54|2245.04|2245.29|2244.79|2245.66|2245.16|2244.91|2244.41|26
1643110020000|2022-01-25 11:27:00|2245.54|2245.04|2244.79|2244.29|2245.54|2245.04|2244.79|2244.29|44
1643110030000|2022-01-25 11:27:10|2244.54|2244.04|2243.91|2243.41|2244.54|2244.04|2243.79|2243.29|93
1643110040000|2022-01-25 11:27:20|2244.04|2243.54|2243.54|2243.04|2244.04|2243.54|2243.54|2243.04|68
1643110050000|2022-01-25 11:27:30|2243.66|2243.16|2243.54|2243.04|2243.91|2243.41|2243.41|2242.91|28
1643110060000|2022-01-25 11:27:40|2243.29|2242.79|2243.04|2242.54|2243.54|2243.04|2243.04|2242.54|38
1643110070000|2022-01-25 11:27:50|2243.16|2242.66|2242.54|2242.04|2243.29|2242.79|2242.54|2242.04|65
1643110080000|2022-01-25 11:28:00|2242.66|2242.16|2243.04|2242.54|2243.54|2243.04|2242.66|2242.16|91
1643110090000|2022-01-25 11:28:10|2243.16|2242.66|2243.04|2242.54|2243.29|2242.79|2243.04|2242.54|26
1643110100000|2022-01-25 11:28:20|2243.16|2242.66|2243.54|2243.04|2243.54|2243.04|2243.04|2242.54|36
1643110110000|2022-01-25 11:28:30|2243.79|2243.29|2243.79|2243.29|2244.04|2243.54|2243.54|2243.04|79
1643110120000|2022-01-25 11:28:40|2244.04|2243.54|2243.54|2243.04|2244.04|2243.54|2243.54|2243.04|35
1643110130000|2022-01-25 11:28:50|2243.66|2243.16|2244.04|2243.54|2244.04|2243.54|2243.29|2242.79|64
1643110140000|2022-01-25 11:29:00|2243.91|2243.41|2244.91|2244.41|2245.29|2244.79|2243.79|2243.29|85
1643110150000|2022-01-25 11:29:10|2245.04|2244.54|2244.79|2244.29|2245.04|2244.54|2244.66|2244.16|23
1643110160000|2022-01-25 11:29:20|2244.66|2244.16|2245.04|2244.54|2245.29|2244.79|2244.66|2244.16|45
1643110170000|2022-01-25 11:29:30|2245.16|2244.66|2245.16|2244.66|2245.29|2244.79|2244.79|2244.29|23
1643110180000|2022-01-25 11:29:40|2245.04|2244.54|2246.04|2245.54|2246.16|2245.66|2245.04|2244.54|32
1643110190000|2022-01-25 11:29:50|2246.16|2245.66|2245.54|2245.04|2246.16|2245.66|2245.29|2244.79|19
1643110200000|2022-01-25 11:30:00|2245.66|2245.16|2244.29|2243.79|2245.79|2245.29|2244.29|2243.79|41
1643110210000|2022-01-25 11:30:10|2244.04|2243.54|2244.79|2244.29|2244.79|2244.29|2244.04|2243.54|33
1643110220000|2022-01-25 11:30:20|2244.54|2244.04|2244.29|2243.79|2244.79|2244.29|2244.29|2243.79|11
1643110230000|2022-01-25 11:30:30|2244.41|2243.91|2244.16|2243.66|2244.54|2244.04|2243.79|2243.29|16
1643110240000|2022-01-25 11:30:40|2244.54|2244.04|2243.91|2243.41|2244.54|2244.04|2243.79|2243.29|52
1643110250000|2022-01-25 11:30:50|2244.04|2243.54|2244.04|2243.54|2244.16|2243.66|2243.66|2243.16|3
1643110260000|2022-01-25 11:31:00|2244.41|2243.91|2244.91|2244.41|2245.54|2245.04|2244.41|2243.91|57
1643110270000|2022-01-25 11:31:10|2245.04|2244.54|2244.54|2244.04|2245.04|2244.54|2244.54|2244.04|29
1643110280000|2022-01-25 11:31:20|2244.29|2243.79|2244.29|2243.79|2244.54|2244.04|2244.29|2243.79|23
1643110290000|2022-01-25 11:31:30|2243.91|2243.41|2242.54|2242.04|2244.04|2243.54|2242.54|2242.04|39
1643110300000|2022-01-25 11:31:40|2242.66|2242.16|2242.04|2241.54|2242.79|2242.29|2242.04|2241.54|13
1643110310000|2022-01-25 11:31:50|2242.16|2241.66|2242.91|2242.41|2242.91|2242.41|2242.04|2241.54|13
1643110320000|2022-01-25 11:32:00|2242.79|2242.29|2242.54|2242.04|2242.79|2242.29|2242.54|2242.04|34
1643110330000|2022-01-25 11:32:10|2242.79|2242.29|2242.79|2242.29|2242.91|2242.41|2242.54|2242.04|19
1643110340000|2022-01-25 11:32:20|2243.04|2242.54|2242.54|2242.04|2243.54|2243.04|2242.54|2242.04|64
1643110350000|2022-01-25 11:32:30|2242.41|2241.91|2242.04|2241.54|2242.41|2241.91|2241.79|2241.29|33
1643110360000|2022-01-25 11:32:40|2242.16|2241.66|2242.04|2241.54|2242.41|2241.91|2242.04|2241.54|10
1643110370000|2022-01-25 11:32:50|2242.16|2241.66|2242.79|2242.29|2243.04|2242.54|2242.16|2241.66|53
1643110380000|2022-01-25 11:33:00|2242.91|2242.41|2244.29|2243.79|2244.29|2243.79|2242.79|2242.29|55
1643110390000|2022-01-25 11:33:10|2244.54|2244.04|2243.54|2243.04|2244.54|2244.04|2243.54|2243.04|68
1643110400000|2022-01-25 11:33:20|2243.41|2242.91|2244.04|2243.54|2244.29|2243.79|2243.29|2242.79|39
1643110410000|2022-01-25 11:33:30|2244.16|2243.66|2243.79|2243.29|2244.16|2243.66|2243.54|2243.04|1
1643110420000|2022-01-25 11:33:40|2243.66|2243.16|2243.04|2242.54|2243.66|2243.16|2243.04|2242.54|56
1643110430000|2022-01-25 11:33:50|2243.16|2242.66|2243.29|2242.79|2243.79|2243.29|2243.04|2242.54|57
1643110440000|2022-01-25 11:34:00|2243.41|2242.91|2242.91|2242.41|2243.79|2243.29|2242.91|2242.41|49
1643110450000|2022-01-25 11:34:10|2242.79|2242.29|2242.79|2242.29|2243.41|2242.91|2242.79|2242.29|59
1643110460000|2022-01-25 11:34:20|2242.66|2242.16|2242.04|2241.54|2242.79|2242.29|2241.54|2241.04|114
1643110470000|2022-01-25 11:34:30|2241.91|2241.41|2242.04|2241.54|2242.29|2241.79|2241.79|2241.29|18
1643110480000|2022-01-25 11:34:40|2242.16|2241.66|2242.29|2241.79|2242.54|2242.04|2242.04|2241.54|30
1643110490000|2022-01-25 11:34:50|2242.54|2242.04|2242.79|2242.29|2243.79|2243.29|2242.54|2242.04|106
1643110500000|2022-01-25 11:35:00|2242.91|2242.41|2242.66|2242.16|2243.04|2242.54|2242.66|2242.16|42
1643110510000|2022-01-25 11:35:10|2242.54|2242.04|2242.79|2242.29|2243.04|2242.54|2242.54|2242.04|18
1643110520000|2022-01-25 11:35:20|2242.54|2242.04|2241.54|2241.04|2242.79|2242.29|2241.54|2241.04|56
1643110530000|2022-01-25 11:35:30|2241.79|2241.29|2241.66|2241.16|2241.91|2241.41|2241.54|2241.04|79
1643110540000|2022-01-25 11:35:40|2241.79|2241.29|2242.04|2241.54|2242.04|2241.54|2241.54|2241.04|38
1643110550000|2022-01-25 11:35:50|2241.91|2241.41|2241.54|2241.04|2241.91|2241.41|2241.41|2240.91|24
1643110560000|2022-01-25 11:36:00|2241.66|2241.16|2241.79|2241.29|2241.79|2241.29|2241.29|2240.79|47
1643110570000|2022-01-25 11:36:10|2241.66|2241.16|2242.54|2242.04|2242.54|2242.04|2241.66|2241.16|51
1643110580000|2022-01-25 11:36:20|2242.41|2241.91|2242.04|2241.54|2242.54|2242.04|2241.79|2241.29|51
1643110590000|2022-01-25 11:36:30|2241.91|2241.41|2241.79|2241.29|2242.04|2241.54|2241.79|2241.29|35
1643110600000|2022-01-25 11:36:40|2241.91|2241.41|2242.54|2242.04|2242.79|2242.29|2241.91|2241.41|61
1643110610000|2022-01-25 11:36:50|2242.66|2242.16|2242.04|2241.54|2242.79|2242.29|2241.79|2241.29|54
1643110620000|2022-01-25 11:37:00|2241.79|2241.29|2242.29|2241.79|2242.41|2241.91|2241.79|2241.29|35
1643110630000|2022-01-25 11:37:10|2242.16|2241.66|2242.54|2242.04|2242.79|2242.29|2242.16|2241.66|29
1643110640000|2022-01-25 11:37:20|2242.66|2242.16|2242.54|2242.04|2243.16|2242.66|2242.54|2242.04|117
1643110650000|2022-01-25 11:37:30|2242.66|2242.16|2241.29|2240.79|2242.66|2242.16|2241.29|2240.79|50
1643110660000|2022-01-25 11:37:40|2241.04|2240.54|2241.04|2240.54|2241.29|2240.79|2241.04|2240.54|39
1643110670000|2022-01-25 11:37:50|2240.91|2240.41|2241.79|2241.29|2241.79|2241.29|2240.91|2240.41|55
1643110680000|2022-01-25 11:38:00|2241.91|2241.41|2242.41|2241.91|2242.66|2242.16|2241.91|2241.41|112
1643110690000|2022-01-25 11:38:10|2242.29|2241.79|2242.04|2241.54|2242.54|2242.04|2241.91|2241.41|49
1643110700000|2022-01-25 11:38:20|2242.41|2241.91|2242.54|2242.04|2242.79|2242.29|2242.16|2241.66|55
1643110710000|2022-01-25 11:38:30|2242.66|2242.16|2242.29|2241.79|2242.66|2242.16|2242.04|2241.54|107
1643110720000|2022-01-25 11:38:40|2242.04|2241.54|2240.54|2240.04|2242.04|2241.54|2240.29|2239.79|63
1643110730000|2022-01-25 11:38:50|2240.41|2239.91|2240.29|2239.79|2240.41|2239.91|2239.79|2239.29|36
1643110740000|2022-01-25 11:39:00|2240.41|2239.91|2241.54|2241.04|2242.04|2241.54|2240.29|2239.79|110
1643110750000|2022-01-25 11:39:10|2241.66|2241.16|2241.79|2241.29|2242.04|2241.54|2241.54|2241.04|40
1643110760000|2022-01-25 11:39:20|2241.54|2241.04|2241.79|2241.29|2242.04|2241.54|2241.54|2241.04|49
1643110770000|2022-01-25 11:39:30|2241.66|2241.16|2241.04|2240.54|2241.79|2241.29|2241.04|2240.54|34
1643110780000|2022-01-25 11:39:40|2241.16|2240.66|2241.41|2240.91|2241.54|2241.04|2240.54|2240.04|34
1643110790000|2022-01-25 11:39:50|2241.54|2241.04|2240.91|2240.41|2241.54|2241.04|2240.54|2240.04|38
1643110800000|2022-01-25 11:40:00|2241.04|2240.54|2240.16|2239.66|2241.04|2240.54|2240.04|2239.54|71
1643110810000|2022-01-25 11:40:10|2240.29|2239.79|2240.54|2240.04|2240.54|2240.04|2240.29|2239.79|13
1643110820000|2022-01-25 11:40:20|2240.41|2239.91|2240.79|2240.29|2241.16|2240.66|2240.41|2239.91|39
1643110830000|2022-01-25 11:40:30|2240.29|2239.79|2239.79|2239.29|2240.29|2239.79|2239.79|2239.29|39
1643110840000|2022-01-25 11:40:40|2239.91|2239.41|2240.16|2239.66|2240.29|2239.79|2239.79|2239.29|28
1643110850000|2022-01-25 11:40:50|2240.29|2239.79|2239.79|2239.29|2240.29|2239.79|2239.66|2239.16|38
1643110860000|2022-01-25 11:41:00|2239.66|2239.16|2239.04|2238.54|2239.79|2239.29|2239.04|2238.54|82
1643110870000|2022-01-25 11:41:10|2238.79|2238.29|2239.04|2238.54|2239.29|2238.79|2238.66|2238.16|70
1643110880000|2022-01-25 11:41:20|2238.79|2238.29|2239.29|2238.79|2239.54|2239.04|2238.79|2238.29|57
1643110890000|2022-01-25 11:41:30|2239.41|2238.91|2238.91|2238.41|2239.41|2238.91|2238.79|2238.29|8
1643110900000|2022-01-25 11:41:40|2238.79|2238.29|2238.54|2238.04|2238.79|2238.29|2238.54|2238.04|53
1643110910000|2022-01-25 11:41:50|2238.66|2238.16|2238.29|2237.79|2238.79|2238.29|2238.29|2237.79|32
1643110920000|2022-01-25 11:42:00|2238.04|2237.54|2238.29|2237.79|2238.54|2238.04|2237.91|2237.41|93
1643110930000|2022-01-25 11:42:10|2238.16|2237.66|2238.29|2237.79|2238.29|2237.79|2237.91|2237.41|40
1643110940000|2022-01-25 11:42:20|2238.16|2237.66|2238.16|2237.66|2238.54|2238.04|2238.04|2237.54|45
1643110950000|2022-01-25 11:42:30|2238.29|2237.79|2237.79|2237.29|2238.54|2238.04|2237.79|2237.29|29
1643110960000|2022-01-25 11:42:40|2237.91|2237.41|2237.04|2236.54|2237.91|2237.41|2237.04|2236.54|64
1643110970000|2022-01-25 11:42:50|2236.91|2236.41|2236.29|2235.79|2236.91|2236.41|2236.04|2235.54|169
1643110980000|2022-01-25 11:43:00|2236.16|2235.66|2236.54|2236.04|2237.04|2236.54|2236.04|2235.54|151
1643110990000|2022-01-25 11:43:10|2236.29|2235.79|2236.29|2235.79|2236.54|2236.04|2235.66|2235.16|81
1643111000000|2022-01-25 11:43:20|2236.41|2235.91|2235.29|2234.79|2236.66|2236.16|2235.04|2234.54|139
1643111010000|2022-01-25 11:43:30|2235.04|2234.54|2235.79|2235.29|2236.04|2235.54|2235.04|2234.54|80
1643111020000|2022-01-25 11:43:40|2235.91|2235.41|2236.41|2235.91|2236.54|2236.04|2235.54|2235.04|106
1643111030000|2022-01-25 11:43:50|2236.54|2236.04|2236.41|2235.91|2236.54|2236.04|2236.04|2235.54|46
1643111040000|2022-01-25 11:44:00|2236.29|2235.79|2236.29|2235.79|2237.04|2236.54|2236.16|2235.66|75
1643111050000|2022-01-25 11:44:10|2236.41|2235.91|2236.54|2236.04|2236.91|2236.41|2236.41|2235.91|41
1643111060000|2022-01-25 11:44:20|2236.66|2236.16|2236.79|2236.29|2236.79|2236.29|2236.41|2235.91|12
1643111070000|2022-01-25 11:44:30|2236.91|2236.41|2237.41|2236.91|2237.79|2237.29|2236.91|2236.41|122
1643111080000|2022-01-25 11:44:40|2237.54|2237.04|2237.54|2237.04|2237.54|2237.04|2237.29|2236.79|10
1643111090000|2022-01-25 11:44:50|2237.41|2236.91|2236.91|2236.41|2237.41|2236.91|2236.79|2236.29|29
1643111100000|2022-01-25 11:45:00|2236.79|2236.29|2236.04|2235.54|2236.79|2236.29|2235.79|2235.29|57
1643111110000|2022-01-25 11:45:10|2235.79|2235.29|2237.04|2236.54|2237.16|2236.66|2235.79|2235.29|36
1643111120000|2022-01-25 11:45:20|2236.91|2236.41|2237.66|2237.16|2238.04|2237.54|2236.79|2236.29|59
1643111130000|2022-01-25 11:45:30|2237.29|2236.79|2237.29|2236.79|2237.41|2236.91|2237.16|2236.66|18
1643111140000|2022-01-25 11:45:40|2237.41|2236.91|2236.54|2236.04|2237.54|2237.04|2236.54|2236.04|134
1643111150000|2022-01-25 11:45:50|2236.66|2236.16|2237.04|2236.54|2237.16|2236.66|2236.54|2236.04|25
1643111160000|2022-01-25 11:46:00|2237.29|2236.79|2237.04|2236.54|2237.29|2236.79|2237.04|2236.54|21
1643111170000|2022-01-25 11:46:10|2237.16|2236.66|2237.04|2236.54|2238.04|2237.54|2237.04|2236.54|114
1643111180000|2022-01-25 11:46:20|2237.29|2236.79|2237.29|2236.79|2237.79|2237.29|2237.16|2236.66|67
1643111190000|2022-01-25 11:46:30|2237.41|2236.91|2237.54|2237.04|2237.54|2237.04|2237.29|2236.79|24
1643111200000|2022-01-25 11:46:40|2237.41|2236.91|2237.79|2237.29|2238.04|2237.54|2237.29|2236.79|42
1643111210000|2022-01-25 11:46:50|2237.91|2237.41|2238.04|2237.54|2238.04|2237.54|2237.79|2237.29|21
1643111220000|2022-01-25 11:47:00|2237.91|2237.41|2238.29|2237.79|2238.29|2237.79|2237.54|2237.04|54
1643111230000|2022-01-25 11:47:10|2238.54|2238.04|2239.04|2238.54|2239.04|2238.54|2238.54|2238.04|29
1643111240000|2022-01-25 11:47:20|2238.91|2238.41|2238.91|2238.41|2239.04|2238.54|2238.66|2238.16|19
1643111250000|2022-01-25 11:47:30|2238.79|2238.29|2238.79|2238.29|2239.29|2238.79|2238.79|2238.29|48
1643111260000|2022-01-25 11:47:40|2238.91|2238.41|2238.04|2237.54|2239.04|2238.54|2238.04|2237.54|66
1643111270000|2022-01-25 11:47:50|2238.16|2237.66|2238.79|2238.29|2239.04|2238.54|2238.16|2237.66|37
1643111280000|2022-01-25 11:48:00|2238.91|2238.41|2238.66|2238.16|2239.29|2238.79|2238.54|2238.04|41
1643111290000|2022-01-25 11:48:10|2238.79|2238.29|2238.04|2237.54|2238.79|2238.29|2237.41|2236.91|54
1643111300000|2022-01-25 11:48:20|2238.16|2237.66|2237.79|2237.29|2238.16|2237.66|2237.66|2237.16|39
1643111310000|2022-01-25 11:48:30|2238.04|2237.54|2238.79|2238.29|2239.04|2238.54|2237.79|2237.29|103
1643111320000|2022-01-25 11:48:40|2238.66|2238.16|2238.79|2238.29|2239.04|2238.54|2238.54|2238.04|25
1643111330000|2022-01-25 11:48:50|2239.04|2238.54|2238.91|2238.41|2239.04|2238.54|2238.91|2238.41|32
1643111340000|2022-01-25 11:49:00|2239.04|2238.54|2238.66|2238.16|2239.04|2238.54|2238.16|2237.66|58
1643111350000|2022-01-25 11:49:10|2238.54|2238.04|2238.04|2237.54|2238.79|2238.29|2237.91|2237.41|31
1643111360000|2022-01-25 11:49:20|2238.41|2237.91|2239.04|2238.54|2239.04|2238.54|2238.41|2237.91|37
1643111370000|2022-01-25 11:49:30|2239.29|2238.79|2238.04|2237.54|2239.29|2238.79|2238.04|2237.54|71
1643111380000|2022-01-25 11:49:40|2237.91|2237.41|2238.29|2237.79|2238.29|2237.79|2237.79|2237.29|21
1643111390000|2022-01-25 11:49:50|2238.54|2238.04|2238.29|2237.79|2238.54|2238.04|2238.29|2237.79|14
1643111400000|2022-01-25 11:50:00|2238.41|2237.91|2238.79|2238.29|2238.79|2238.29|2238.29|2237.79|18
1643111410000|2022-01-25 11:50:10|2239.29|2238.79|2239.29|2238.79|2239.54|2239.04|2239.04|2238.54|40
1643111420000|2022-01-25 11:50:20|2239.16|2238.66|2238.79|2238.29|2239.16|2238.66|2238.79|2238.29|72
1643111430000|2022-01-25 11:50:30|2238.54|2238.04|2238.54|2238.04|2238.79|2238.29|2238.54|2238.04|19
1643111440000|2022-01-25 11:50:40|2238.29|2237.79|2238.54|2238.04|2238.66|2238.16|2238.29|2237.79|7
1643111450000|2022-01-25 11:50:50|2238.79|2238.29|2238.54|2238.04|2239.04|2238.54|2238.54|2238.04|24
1643111460000|2022-01-25 11:51:00|2238.41|2237.91|2238.04|2237.54|2238.54|2238.04|2238.04|2237.54|35
1643111470000|2022-01-25 11:51:10|2237.79|2237.29|2237.54|2237.04|2238.16|2237.66|2237.54|2237.04|31
1643111480000|2022-01-25 11:51:20|2237.29|2236.79|2237.54|2237.04|2237.54|2237.04|2237.04|2236.54|54
1643111490000|2022-01-25 11:51:30|2237.41|2236.91|2237.66|2237.16|2237.66|2237.16|2237.29|2236.79|18
1643111500000|2022-01-25 11:51:40|2237.79|2237.29|2237.79|2237.29|2238.04|2237.54|2237.79|2237.29|35
1643111510000|2022-01-25 11:51:50|2237.54|2237.04|2237.54|2237.04|2237.66|2237.16|2237.54|2237.04|10
1643111520000|2022-01-25 11:52:00|2237.66|2237.16|2237.54|2237.04|2237.79|2237.29|2237.54|2237.04|30
1643111530000|2022-01-25 11:52:10|2237.29|2236.79|2237.54|2237.04|2237.79|2237.29|2237.29|2236.79|12
1643111540000|2022-01-25 11:52:20|2237.66|2237.16|2237.54|2237.04|2237.66|2237.16|2237.29|2236.79|13
1643111550000|2022-01-25 11:52:30|2237.41|2236.91|2237.54|2237.04|2237.54|2237.04|2237.04|2236.54|48
1643111560000|2022-01-25 11:52:40|2237.41|2236.91|2237.54|2237.04|2237.54|2237.04|2237.04|2236.54|10
1643111570000|2022-01-25 11:52:50|2237.66|2237.16|2237.54|2237.04|2237.79|2237.29|2237.29|2236.79|8
1643111580000|2022-01-25 11:53:00|2237.41|2236.91|2238.04|2237.54|2238.04|2237.54|2236.79|2236.29|138
1643111590000|2022-01-25 11:53:10|2237.91|2237.41|2237.29|2236.79|2237.91|2237.41|2237.29|2236.79|14
1643111600000|2022-01-25 11:53:20|2237.04|2236.54|2237.04|2236.54|2237.04|2236.54|2236.91|2236.41|165
1643111610000|2022-01-25 11:53:30|2237.29|2236.79|2237.29|2236.79|2237.41|2236.91|2237.16|2236.66|73
1643111620000|2022-01-25 11:53:40|2237.16|2236.66|2237.54|2237.04|2237.54|2237.04|2237.04|2236.54|9
1643111630000|2022-01-25 11:53:50|2237.41|2236.91|2237.54|2237.04|2237.54|2237.04|2237.41|2236.91|27
1643111640000|2022-01-25 11:54:00|2237.79|2237.29|2237.54|2237.04|2238.04|2237.54|2237.54|2237.04|14
1643111650000|2022-01-25 11:54:10|2237.66|2237.16|2237.79|2237.29|2237.79|2237.29|2237.54|2237.04|21
1643111660000|2022-01-25 11:54:20|2237.66|2237.16|2237.54|2237.04|2237.66|2237.16|2237.29|2236.79|27
1643111670000|2022-01-25 11:54:30|2237.41|2236.91|2237.54|2237.04|2237.66|2237.16|2237.04|2236.54|54
1643111680000|2022-01-25 11:54:40|2237.29|2236.79|2238.04|2237.54|2238.04|2237.54|2237.04|2236.54|22
1643111690000|2022-01-25 11:54:50|2237.79|2237.29|2237.54|2237.04|2238.04|2237.54|2237.54|2237.04|28
1643111700000|2022-01-25 11:55:00|2237.29|2236.79|2237.04|2236.54|2237.79|2237.29|2237.04|2236.54|77
1643111710000|2022-01-25 11:55:10|2237.16|2236.66|2236.91|2236.41|2237.29|2236.79|2236.79|2236.29|119
1643111720000|2022-01-25 11:55:20|2237.04|2236.54|2235.79|2235.29|2237.04|2236.54|2235.79|2235.29|32
1643111730000|2022-01-25 11:55:30|2235.66|2235.16|2236.04|2235.54|2236.29|2235.79|2235.66|2235.16|23
1643111740000|2022-01-25 11:55:40|2236.29|2235.79|2236.04|2235.54|2236.41|2235.91|2236.04|2235.54|43
1643111750000|2022-01-25 11:55:50|2236.16|2235.66|2236.29|2235.79|2236.29|2235.79|2235.79|2235.29|16
1643111760000|2022-01-25 11:56:00|2236.16|2235.66|2236.54|2236.04|2236.79|2236.29|2236.16|2235.66|33
1643111770000|2022-01-25 11:56:10|2236.66|2236.16|2237.29|2236.79|2237.41|2236.91|2236.66|2236.16|46
1643111780000|2022-01-25 11:56:20|2237.41|2236.91|2237.29|2236.79|2237.79|2237.29|2237.29|2236.79|36
1643111790000|2022-01-25 11:56:30|2237.16|2236.66|2237.91|2237.41|2237.91|2237.41|2237.04|2236.54|41
1643111800000|2022-01-25 11:56:40|2238.04|2237.54|2238.16|2237.66|2238.29|2237.79|2237.79|2237.29|34
1643111810000|2022-01-25 11:56:50|2238.29|2237.79|2239.66|2239.16|2240.04|2239.54|2238.29|2237.79|149
1643111820000|2022-01-25 11:57:00|2239.79|2239.29|2239.04|2238.54|2239.79|2239.29|2239.04|2238.54|59
1643111830000|2022-01-25 11:57:10|2239.16|2238.66|2239.04|2238.54|2239.16|2238.66|2238.29|2237.79|46
1643111840000|2022-01-25 11:57:20|2239.29|2238.79|2240.04|2239.54|2240.04|2239.54|2239.29|2238.79|52
1643111850000|2022-01-25 11:57:30|2239.79|2239.29|2240.04|2239.54|2240.04|2239.54|2239.54|2239.04|39
1643111860000|2022-01-25 11:57:40|2239.91|2239.41|2239.79|2239.29|2239.91|2239.41|2239.41|2238.91|25
1643111870000|2022-01-25 11:57:50|2239.66|2239.16|2240.54|2240.04|2240.79|2240.29|2239.66|2239.16|40
1643111880000|2022-01-25 11:58:00|2240.79|2240.29|2240.54|2240.04|2240.79|2240.29|2240.29|2239.79|18
1643111890000|2022-01-25 11:58:10|2240.66|2240.16|2240.66|2240.16|2241.79|2241.29|2240.54|2240.04|39
1643111900000|2022-01-25 11:58:20|2240.79|2240.29|2240.79|2240.29|2241.04|2240.54|2240.79|2240.29|18
1643111910000|2022-01-25 11:58:30|2240.91|2240.41|2241.04|2240.54|2241.04|2240.54|2240.91|2240.41|18
1643111920000|2022-01-25 11:58:40|2241.29|2240.79|2241.79|2241.29|2241.79|2241.29|2241.29|2240.79|44
1643111930000|2022-01-25 11:58:50|2241.66|2241.16|2241.16|2240.66|2241.66|2241.16|2240.79|2240.29|33
1643111940000|2022-01-25 11:59:00|2241.04|2240.54|2240.91|2240.41|2241.04|2240.54|2240.79|2240.29|11
1643111950000|2022-01-25 11:59:10|2241.04|2240.54|2240.91|2240.41|2241.04|2240.54|2240.79|2240.29|32
1643111960000|2022-01-25 11:59:20|2241.04|2240.54|2240.04|2239.54|2241.04|2240.54|2239.79|2239.29|65
1643111970000|2022-01-25 11:59:30|2239.91|2239.41|2239.79|2239.29|2240.04|2239.54|2239.54|2239.04|27
1643111980000|2022-01-25 11:59:40|2240.04|2239.54|2240.04|2239.54|2240.29|2239.79|2240.04|2239.54|55
1643111990000|2022-01-25 11:59:50|2239.79|2239.29|2239.29|2238.79|2239.79|2239.29|2239.29|2238.79|25
1643112000000|2022-01-25 12:00:00|2239.54|2239.04|2239.29|2238.79|2240.04|2239.54|2239.29|2238.79|33
1643112010000|2022-01-25 12:00:10|2239.04|2238.54|2239.54|2239.04|2239.54|2239.04|2239.04|2238.54|36
1643112020000|2022-01-25 12:00:20|2239.66|2239.16|2239.54|2239.04|2239.66|2239.16|2239.54|2239.04|12
1643112030000|2022-01-25 12:00:30|2239.66|2239.16|2238.54|2238.04|2239.66|2239.16|2238.54|2238.04|28
1643112040000|2022-01-25 12:00:40|2238.41|2237.91|2238.79|2238.29|2239.04|2238.54|2238.41|2237.91|45
1643112050000|2022-01-25 12:00:50|2238.91|2238.41|2239.54|2239.04|2239.54|2239.04|2238.79|2238.29|38
1643112060000|2022-01-25 12:01:00|2239.66|2239.16|2238.91|2238.41|2239.79|2239.29|2238.54|2238.04|45
1643112070000|2022-01-25 12:01:10|2238.79|2238.29|2239.04|2238.54|2239.04|2238.54|2238.79|2238.29|10
1643112080000|2022-01-25 12:01:20|2239.29|2238.79|2238.54|2238.04|2239.29|2238.79|2238.29|2237.79|42
1643112090000|2022-01-25 12:01:30|2238.66|2238.16|2238.29|2237.79|2238.79|2238.29|2238.29|2237.79|8
1643112100000|2022-01-25 12:01:40|2238.16|2237.66|2238.29|2237.79|2238.41|2237.91|2238.04|2237.54|1
1643112110000|2022-01-25 12:01:50|2238.54|2238.04|2238.04|2237.54|2238.54|2238.04|2238.04|2237.54|40
1643112120000|2022-01-25 12:02:00|2238.16|2237.66|2237.91|2237.41|2238.29|2237.79|2237.79|2237.29|43
1643112130000|2022-01-25 12:02:10|2237.79|2237.29|2238.29|2237.79|2238.54|2238.04|2237.79|2237.29|42
1643112140000|2022-01-25 12:02:20|2238.16|2237.66|2237.54|2237.04|2238.29|2237.79|2237.54|2237.04|13
1643112150000|2022-01-25 12:02:30|2237.29|2236.79|2237.29|2236.79|2237.54|2237.04|2237.04|2236.54|50
1643112160000|2022-01-25 12:02:40|2237.04|2236.54|2237.16|2236.66|2237.16|2236.66|2237.04|2236.54|19
1643112170000|2022-01-25 12:02:50|2237.04|2236.54|2237.29|2236.79|2237.29|2236.79|2236.91|2236.41|23
1643112180000|2022-01-25 12:03:00|2237.04|2236.54|2237.04|2236.54|2237.04|2236.54|2236.54|2236.04|37
1643112190000|2022-01-25 12:03:10|2236.91|2236.41|2237.04|2236.54|2237.04|2236.54|2236.41|2235.91|23
1643112200000|2022-01-25 12:03:20|2236.91|2236.41|2237.66|2237.16|2237.66|2237.16|2236.79|2236.29|11
1643112210000|2022-01-25 12:03:30|2237.54|2237.04|2237.29|2236.79|2237.79|2237.29|2237.29|2236.79|20
1643112220000|2022-01-25 12:03:40|2237.16|2236.66|2237.04|2236.54|2237.29|2236.79|2237.04|2236.54|40
1643112230000|2022-01-25 12:03:50|2236.79|2236.29|2235.54|2235.04|2236.91|2236.41|2235.54|2235.04|57
1643112240000|2022-01-25 12:04:00|2235.41|2234.91|2235.66|2235.16|2235.91|2235.41|2235.29|2234.79|38
1643112250000|2022-01-25 12:04:10|2235.54|2235.04|2235.29|2234.79|2235.79|2235.29|2235.29|2234.79|17
1643112260000|2022-01-25 12:04:20|2235.41|2234.91|2235.29|2234.79|2235.54|2235.04|2235.29|2234.79|21
1643112270000|2022-01-25 12:04:30|2235.16|2234.66|2234.91|2234.41|2235.29|2234.79|2234.91|2234.41|25
1643112280000|2022-01-25 12:04:40|2234.79|2234.29|2234.54|2234.04|2235.04|2234.54|2234.54|2234.04|34
1643112290000|2022-01-25 12:04:50|2234.66|2234.16|2234.29|2233.79|2234.66|2234.16|2234.04|2233.54|42
1643112300000|2022-01-25 12:05:00|2234.16|2233.66|2234.04|2233.54|2234.29|2233.79|2233.79|2233.29|44
1643112310000|2022-01-25 12:05:10|2233.79|2233.29|2234.29|2233.79|2234.79|2234.29|2233.79|2233.29|75
1643112320000|2022-01-25 12:05:20|2234.16|2233.66|2233.54|2233.04|2234.16|2233.66|2233.54|2233.04|43
1643112330000|2022-01-25 12:05:30|2233.66|2233.16|2233.54|2233.04|2233.79|2233.29|2233.54|2233.04|58
1643112340000|2022-01-25 12:05:40|2233.66|2233.16|2233.66|2233.16|2233.79|2233.29|2233.54|2233.04|24
1643112350000|2022-01-25 12:05:50|2233.54|2233.04|2232.79|2232.29|2233.66|2233.16|2232.54|2232.04|71
1643112360000|2022-01-25 12:06:00|2232.66|2232.16|2232.79|2232.29|2233.29|2232.79|2232.54|2232.04|87
1643112370000|2022-01-25 12:06:10|2232.66|2232.16|2232.54|2232.04|2233.04|2232.54|2232.54|2232.04|58
1643112380000|2022-01-25 12:06:20|2232.66|2232.16|2233.79|2233.29|2234.04|2233.54|2232.66|2232.16|71
1643112390000|2022-01-25 12:06:30|2234.04|2233.54|2234.29|2233.79|2234.29|2233.79|2233.79|2233.29|4
1643112400000|2022-01-25 12:06:40|2234.04|2233.54|2233.79|2233.29|2234.29|2233.79|2233.54|2233.04|106
1643112410000|2022-01-25 12:06:50|2234.04|2233.54|2233.79|2233.29|2234.04|2233.54|2233.66|2233.16|21
1643112420000|2022-01-25 12:07:00|2233.91|2233.41|2234.41|2233.91|2234.54|2234.04|2233.91|2233.41|51
1643112430000|2022-01-25 12:07:10|2234.54|2234.04|2234.79|2234.29|2235.29|2234.79|2234.29|2233.79|106
1643112440000|2022-01-25 12:07:20|2235.04|2234.54|2235.54|2235.04|2235.66|2235.16|2235.04|2234.54|34
1643112450000|2022-01-25 12:07:30|2235.41|2234.91|2235.54|2235.04|2235.54|2235.04|2235.29|2234.79|20
1643112460000|2022-01-25 12:07:40|2235.29|2234.79|2234.79|2234.29|2235.29|2234.79|2234.79|2234.29|137
1643112470000|2022-01-25 12:07:50|2234.91|2234.41|2234.79|2234.29|2235.04|2234.54|2234.79|2234.29|20
1643112480000|2022-01-25 12:08:00|2234.91|2234.41|2235.29|2234.79|2235.29|2234.79|2234.79|2234.29|68
1643112490000|2022-01-25 12:08:10|2235.04|2234.54|2235.29|2234.79|2235.29|2234.79|2235.04|2234.54|43
1643112500000|2022-01-25 12:08:20|2235.16|2234.66|2236.16|2235.66|2236.41|2235.91|2235.04|2234.54|29
1643112510000|2022-01-25 12:08:30|2236.04|2235.54|2236.04|2235.54|2236.29|2235.79|2236.04|2235.54|0
1643112520000|2022-01-25 12:08:40|2236.16|2235.66|2235.66|2235.16|2236.29|2235.79|2235.54|2235.04|52
1643112530000|2022-01-25 12:08:50|2235.79|2235.29|2236.04|2235.54|2236.04|2235.54|2235.54|2235.04|18
1643112540000|2022-01-25 12:09:00|2235.66|2235.16|2236.04|2235.54|2236.04|2235.54|2235.41|2234.91|33
1643112550000|2022-01-25 12:09:10|2235.91|2235.41|2235.29|2234.79|2236.04|2235.54|2235.29|2234.79|17
1643112560000|2022-01-25 12:09:20|2235.16|2234.66|2235.79|2235.29|2235.79|2235.29|2234.79|2234.29|26
1643112570000|2022-01-25 12:09:30|2235.66|2235.16|2236.29|2235.79|2236.29|2235.79|2235.29|2234.79|27
1643112580000|2022-01-25 12:09:40|2236.54|2236.04|2237.29|2236.79|2237.29|2236.79|2236.54|2236.04|48
1643112590000|2022-01-25 12:09:50|2237.54|2237.04|2237.54|2237.04|2237.79|2237.29|2237.41|2236.91|33
1643112600000|2022-01-25 12:10:00|2237.41|2236.91|2236.79|2236.29|2237.54|2237.04|2236.79|2236.29|66
1643112610000|2022-01-25 12:10:10|2236.91|2236.41|2237.29|2236.79|2237.54|2237.04|2236.91|2236.41|31
1643112620000|2022-01-25 12:10:20|2237.41|2236.91|2237.54|2237.04|2237.54|2237.04|2237.29|2236.79|13
1643112630000|2022-01-25 12:10:30|2237.66|2237.16|2237.04|2236.54|2237.79|2237.29|2237.04|2236.54|63
1643112640000|2022-01-25 12:10:40|2236.91|2236.41|2237.04|2236.54|2237.04|2236.54|2236.79|2236.29|11
1643112650000|2022-01-25 12:10:50|2237.41|2236.91|2236.54|2236.04|2237.54|2237.04|2236.54|2236.04|48
1643112660000|2022-01-25 12:11:00|2236.79|2236.29|2237.04|2236.54|2237.41|2236.91|2236.79|2236.29|23
1643112670000|2022-01-25 12:11:10|2237.16|2236.66|2236.29|2235.79|2237.16|2236.66|2236.29|2235.79|65
1643112680000|2022-01-25 12:11:20|2236.16|2235.66|2236.29|2235.79|2236.54|2236.04|2236.04|2235.54|44
1643112690000|2022-01-25 12:11:30|2236.41|2235.91|2236.66|2236.16|2236.79|2236.29|2236.41|2235.91|33
1643112700000|2022-01-25 12:11:40|2236.54|2236.04|2237.04|2236.54|2237.29|2236.79|2236.54|2236.04|40
1643112710000|2022-01-25 12:11:50|2236.79|2236.29|2236.54|2236.04|2237.04|2236.54|2236.54|2236.04|10
1643112720000|2022-01-25 12:12:00|2236.66|2236.16|2237.04|2236.54|2237.16|2236.66|2236.66|2236.16|17
1643112730000|2022-01-25 12:12:10|2237.29|2236.79|2237.79|2237.29|2237.79|2237.29|2237.04|2236.54|19
1643112740000|2022-01-25 12:12:20|2237.66|2237.16|2237.91|2237.41|2238.04|2237.54|2237.54|2237.04|28
1643112750000|2022-01-25 12:12:30|2238.04|2237.54|2238.79|2238.29|2238.79|2238.29|2238.04|2237.54|41
1643112760000|2022-01-25 12:12:40|2238.91|2238.41|2238.91|2238.41|2239.04|2238.54|2238.79|2238.29|22
1643112770000|2022-01-25 12:12:50|2238.79|2238.29|2238.79|2238.29|2238.91|2238.41|2238.54|2238.04|27
1643112780000|2022-01-25 12:13:00|2238.66|2238.16|2238.79|2238.29|2239.04|2238.54|2238.66|2238.16|25
1643112790000|2022-01-25 12:13:10|2238.54|2238.04|2238.54|2238.04|2238.54|2238.04|2237.79|2237.29|105
1643112800000|2022-01-25 12:13:20|2238.41|2237.91|2237.79|2237.29|2238.54|2238.04|2237.79|2237.29|35
1643112810000|2022-01-25 12:13:30|2238.04|2237.54|2237.54|2237.04|2238.16|2237.66|2237.41|2236.91|22
1643112820000|2022-01-25 12:13:40|2237.41|2236.91|2237.79|2237.29|2237.79|2237.29|2237.29|2236.79|14
1643112830000|2022-01-25 12:13:50|2237.66|2237.16|2237.29|2236.79|2237.66|2237.16|2237.29|2236.79|17
1643112840000|2022-01-25 12:14:00|2237.41|2236.91|2237.79|2237.29|2238.04|2237.54|2237.41|2236.91|33
1643112850000|2022-01-25 12:14:10|2237.91|2237.41|2237.79|2237.29|2238.04|2237.54|2237.79|2237.29|15
1643112860000|2022-01-25 12:14:20|2237.29|2236.79|2237.04|2236.54|2237.29|2236.79|2236.66|2236.16|28
1643112870000|2022-01-25 12:14:30|2237.29|2236.79|2237.41|2236.91|2237.41|2236.91|2237.04|2236.54|26
1643112880000|2022-01-25 12:14:40|2237.29|2236.79|2237.41|2236.91|2237.54|2237.04|2237.29|2236.79|3
1643112890000|2022-01-25 12:14:50|2237.29|2236.79|2237.29|2236.79|2237.54|2237.04|2237.29|2236.79|21
1643112900000|2022-01-25 12:15:00|2237.16|2236.66|2236.54|2236.04|2237.16|2236.66|2236.04|2235.54|22
1643112910000|2022-01-25 12:15:10|2236.66|2236.16|2236.79|2236.29|2236.79|2236.29|2236.54|2236.04|23
1643112920000|2022-01-25 12:15:20|2236.91|2236.41|2236.54|2236.04|2236.91|2236.41|2236.54|2236.04|20
1643112930000|2022-01-25 12:15:30|2236.66|2236.16|2237.04|2236.54|2237.16|2236.66|2236.66|2236.16|12
1643112940000|2022-01-25 12:15:40|2237.29|2236.79|2236.79|2236.29|2237.29|2236.79|2236.54|2236.04|32
1643112950000|2022-01-25 12:15:50|2236.66|2236.16|2236.54|2236.04|2236.66|2236.16|2236.41|2235.91|11
1643112960000|2022-01-25 12:16:00|2236.41|2235.91|2236.79|2236.29|2236.79|2236.29|2236.29|2235.79|12
1643112970000|2022-01-25 12:16:10|2236.66|2236.16|2236.79|2236.29|2236.79|2236.29|2236.54|2236.04|18
1643112980000|2022-01-25 12:16:20|2236.91|2236.41|2237.04|2236.54|2237.04|2236.54|2236.79|2236.29|9
1643112990000|2022-01-25 12:16:30|2237.29|2236.79|2237.54|2237.04|2237.54|2237.04|2237.29|2236.79|17
1643113000000|2022-01-25 12:16:40|2237.66|2237.16|2237.79|2237.29|2237.91|2237.41|2237.54|2237.04|89
1643113010000|2022-01-25 12:16:50|||||||||7
1643113020000|2022-01-25 12:17:00|2238.04|2237.54|2238.29|2237.79|2238.29|2237.79|2237.66|2237.16|44
1643113030000|2022-01-25 12:17:10|2238.66|2238.16|2238.04|2237.54|2238.66|2238.16|2238.04|2237.54|38
1643113040000|2022-01-25 12:17:20|2237.91|2237.41|2237.79|2237.29|2237.91|2237.41|2237.79|2237.29|19
1643113050000|2022-01-25 12:17:30|2237.91|2237.41|2238.54|2238.04|2238.54|2238.04|2237.91|2237.41|21
1643113060000|2022-01-25 12:17:40|2238.66|2238.16|2238.54|2238.04|2238.66|2238.16|2238.41|2237.91|10
1643113070000|2022-01-25 12:17:50|2238.41|2237.91|2238.54|2238.04|2238.54|2238.04|2238.29|2237.79|49
1643113080000|2022-01-25 12:18:00|2238.41|2237.91|2238.04|2237.54|2238.41|2237.91|2238.04|2237.54|26
1643113090000|2022-01-25 12:18:10|2237.54|2237.04|2237.79|2237.29|2237.79|2237.29|2237.54|2237.04|17
1643113100000|2022-01-25 12:18:20|2237.66|2237.16|2238.04|2237.54|2238.04|2237.54|2237.66|2237.16|21
1643113110000|2022-01-25 12:18:30|2237.91|2237.41|2237.66|2237.16|2238.04|2237.54|2237.54|2237.04|13
1643113120000|2022-01-25 12:18:40|2237.79|2237.29|2237.91|2237.41|2238.04|2237.54|2237.66|2237.16|21
1643113130000|2022-01-25 12:18:50|2237.79|2237.29|2237.79|2237.29|2238.04|2237.54|2237.79|2237.29|22
1643113140000|2022-01-25 12:19:00|2238.04|2237.54|2238.29|2237.79|2238.54|2238.04|2237.79|2237.29|50
1643113150000|2022-01-25 12:19:10|2238.16|2237.66|2238.29|2237.79|2238.79|2238.29|2238.16|2237.66|64
1643113160000|2022-01-25 12:19:20|2238.54|2238.04|2238.79|2238.29|2239.04|2238.54|2238.54|2238.04|44
1643113170000|2022-01-25 12:19:30|2238.91|2238.41|2239.29|2238.79|2239.41|2238.91|2238.91|2238.41|44
1643113180000|2022-01-25 12:19:40|2239.41|2238.91|2239.54|2239.04|2239.54|2239.04|2239.29|2238.79|5
1643113190000|2022-01-25 12:19:50|2239.41|2238.91|2239.29|2238.79|2239.54|2239.04|2239.29|2238.79|28
1643113200000|2022-01-25 12:20:00|2239.16|2238.66|2238.29|2237.79|2239.16|2238.66|2238.04|2237.54|48
1643113210000|2022-01-25 12:20:10|2238.16|2237.66|2238.54|2238.04|2238.79|2238.29|2238.04|2237.54|49
1643113220000|2022-01-25 12:20:20|2238.66|2238.16|2238.79|2238.29|2238.79|2238.29|2238.54|2238.04|4
1643113240000|2022-01-25 12:20:40|2238.91|2238.41|2239.54|2239.04|2239.54|2239.04|2238.91|2238.41|41
1643113250000|2022-01-25 12:20:50|2239.41|2238.91|2239.29|2238.79|2239.79|2239.29|2239.29|2238.79|33
1643113260000|2022-01-25 12:21:00|2239.54|2239.04|2239.79|2239.29|2239.79|2239.29|2239.29|2238.79|46
1643113270000|2022-01-25 12:21:10|2239.91|2239.41|2239.79|2239.29|2240.16|2239.66|2239.54|2239.04|35
1643113280000|2022-01-25 12:21:20|2239.66|2239.16|2239.54|2239.04|2239.79|2239.29|2239.54|2239.04|169
1643113290000|2022-01-25 12:21:30|2239.66|2239.16|2239.54|2239.04|2239.79|2239.29|2239.54|2239.04|42
1643113300000|2022-01-25 12:21:40|2239.41|2238.91|2239.54|2239.04|2239.66|2239.16|2239.41|2238.91|161
1643113310000|2022-01-25 12:21:50|2239.66|2239.16|2239.54|2239.04|2239.79|2239.29|2239.54|2239.04|37
1643113320000|2022-01-25 12:22:00|2239.41|2238.91|2239.29|2238.79|2239.54|2239.04|2239.29|2238.79|338
1643113330000|2022-01-25 12:22:10|2239.16|2238.66|2238.91|2238.41|2239.16|2238.66|2238.79|2238.29|27
1643113340000|2022-01-25 12:22:20|2238.79|2238.29|2238.54|2238.04|2238.91|2238.41|2238.04|2237.54|15
1643113350000|2022-01-25 12:22:30|2238.41|2237.91|2237.54|2237.04|2238.41|2237.91|2237.41|2236.91|261
1643113360000|2022-01-25 12:22:40|2237.41|2236.91|2237.54|2237.04|2237.79|2237.29|2237.29|2236.79|11
1643113370000|2022-01-25 12:22:50|2237.66|2237.16|2237.41|2236.91|2237.79|2237.29|2237.29|2236.79|33
1643113380000|2022-01-25 12:23:00|2237.54|2237.04|2236.79|2236.29|2237.66|2237.16|2236.79|2236.29|8
1643113390000|2022-01-25 12:23:10|2236.66|2236.16|2237.04|2236.54|2237.04|2236.54|2236.29|2235.79|82
1643113400000|2022-01-25 12:23:20|2236.79|2236.29|2236.54|2236.04|2236.91|2236.41|2236.54|2236.04|31
1643113410000|2022-01-25 12:23:30|2236.66|2236.16|2236.29|2235.79|2236.66|2236.16|2236.04|2235.54|11
1643113420000|2022-01-25 12:23:40|2236.41|2235.91|2236.16|2235.66|2236.54|2236.04|2236.04|2235.54|17
1643113430000|2022-01-25 12:23:50|2236.04|2235.54|2236.54|2236.04|2236.54|2236.04|2236.04|2235.54|8
1643113440000|2022-01-25 12:24:00|2236.41|2235.91|2235.29|2234.79|2236.41|2235.91|2235.29|2234.79|52
1643113450000|2022-01-25 12:24:10|2235.16|2234.66|2236.04|2235.54|2236.04|2235.54|2235.16|2234.66|18
1643113460000|2022-01-25 12:24:20|2236.16|2235.66|2236.04|2235.54|2236.54|2236.04|2236.04|2235.54|19
1643113470000|2022-01-25 12:24:30|2236.16|2235.66|2236.54|2236.04|2236.54|2236.04|2236.16|2235.66|10
1643113480000|2022-01-25 12:24:40|2236.79|2236.29|2236.54|2236.04|2236.79|2236.29|2236.54|2236.04|23
1643113490000|2022-01-25 12:24:50|2236.66|2236.16|2236.29|2235.79|2236.66|2236.16|2236.16|2235.66|15
1643113500000|2022-01-25 12:25:00|2236.54|2236.04|2236.66|2236.16|2236.79|2236.29|2236.41|2235.91|14
1643113510000|2022-01-25 12:25:10|2236.54|2236.04|2236.54|2236.04|2237.04|2236.54|2236.29|2235.79|37
1643113520000|2022-01-25 12:25:20|2236.66|2236.16|2236.54|2236.04|2236.79|2236.29|2236.54|2236.04|9
1643113530000|2022-01-25 12:25:30|2236.66|2236.16|2236.54|2236.04|2237.04|2236.54|2236.54|2236.04|10
1643113540000|2022-01-25 12:25:40|2236.66|2236.16|2236.79|2236.29|2237.04|2236.54|2236.54|2236.04|37
1643113550000|2022-01-25 12:25:50|2236.91|2236.41|2237.04|2236.54|2237.29|2236.79|2236.79|2236.29|16
1643113560000|2022-01-25 12:26:00|2236.91|2236.41|2236.91|2236.41|2237.04|2236.54|2236.79|2236.29|25
1643113570000|2022-01-25 12:26:10|2236.79|2236.29|2237.54|2237.04|2237.66|2237.16|2236.79|2236.29|29
1643113580000|2022-01-25 12:26:20|2237.41|2236.91|2237.04|2236.54|2237.54|2237.04|2236.79|2236.29|37
1643113590000|2022-01-25 12:26:30|2237.16|2236.66|2237.54|2237.04|2237.66|2237.16|2237.04|2236.54|10
1643113600000|2022-01-25 12:26:40|2237.66|2237.16|2238.04|2237.54|2238.29|2237.79|2237.54|2237.04|72
1643113610000|2022-01-25 12:26:50|2238.16|2237.66|2238.04|2237.54|2238.54|2238.04|2238.04|2237.54|44
1643113620000|2022-01-25 12:27:00|2238.16|2237.66|2238.29|2237.79|2238.66|2238.16|2238.04|2237.54|14
1643113630000|2022-01-25 12:27:10|2238.16|2237.66|2238.29|2237.79|2238.29|2237.79|2238.04|2237.54|24
1643113640000|2022-01-25 12:27:20|2238.41|2237.91|2238.29|2237.79|2238.79|2238.29|2238.29|2237.79|45
1643113650000|2022-01-25 12:27:30|2238.16|2237.66|2238.29|2237.79|2238.41|2237.91|2238.04|2237.54|10
1643113660000|2022-01-25 12:27:40|2238.54|2238.04|2238.54|2238.04|2238.54|2238.04|2238.41|2237.91|25
1643113670000|2022-01-25 12:27:50|2238.79|2238.29|2238.54|2238.04|2238.79|2238.29|2238.54|2238.04|25
1643113680000|2022-01-25 12:28:00|2238.41|2237.91|2237.54|2237.04|2238.54|2238.04|2237.54|2237.04|51
1643113690000|2022-01-25 12:28:10|2237.66|2237.16|2237.54|2237.04|2237.79|2237.29|2237.41|2236.91|52
1643113700000|2022-01-25 12:28:20|2237.66|2237.16|2237.54|2237.04|2237.66|2237.16|2237.16|2236.66|32
1643113710000|2022-01-25 12:28:30|2237.41|2236.91|2237.66|2237.16|2237.66|2237.16|2237.29|2236.79|19
1643113720000|2022-01-25 12:28:40|2237.79|2237.29|2238.54|2238.04|2238.66|2238.16|2237.79|2237.29|74
1643113730000|2022-01-25 12:28:50|2238.41|2237.91|2238.04|2237.54|2238.54|2238.04|2238.04|2237.54|22
1643113740000|2022-01-25 12:29:00|2238.29|2237.79|2238.54|2238.04|2238.54|2238.04|2238.16|2237.66|8
1643113750000|2022-01-25 12:29:10|2238.41|2237.91|2238.29|2237.79|2238.41|2237.91|2238.29|2237.79|44
1643113760000|2022-01-25 12:29:20|2238.16|2237.66|2238.29|2237.79|2238.29|2237.79|2238.04|2237.54|18
1643113770000|2022-01-25 12:29:30|2238.54|2238.04|2238.54|2238.04|2238.79|2238.29|2238.54|2238.04|31
1643113780000|2022-01-25 12:29:40|2238.66|2238.16|2239.41|2238.91|2239.54|2239.04|2238.66|2238.16|21
1643113790000|2022-01-25 12:29:50|2239.54|2239.04|2239.29|2238.79|2239.54|2239.04|2239.29|2238.79|21
1643113800000|2022-01-25 12:30:00|2239.04|2238.54|2239.04|2238.54|2239.16|2238.66|2238.54|2238.04|22
1643113810000|2022-01-25 12:30:10|2239.54|2239.04|2239.54|2239.04|2239.79|2239.29|2239.41|2238.91|159
1643113820000|2022-01-25 12:30:20|2239.41|2238.91|2239.29|2238.79|2239.54|2239.04|2239.29|2238.79|84
1643113830000|2022-01-25 12:30:30|2239.41|2238.91|2238.91|2238.41|2239.54|2239.04|2238.79|2238.29|23
1643113840000|2022-01-25 12:30:40|2239.04|2238.54|2238.54|2238.04|2239.04|2238.54|2238.54|2238.04|19
1643113850000|2022-01-25 12:30:50|2238.79|2238.29|2238.29|2237.79|2238.79|2238.29|2237.79|2237.29|50
1643113860000|2022-01-25 12:31:00|2238.16|2237.66|2238.04|2237.54|2238.29|2237.79|2238.04|2237.54|19
1643113870000|2022-01-25 12:31:10|2238.16|2237.66|2238.54|2238.04|2238.54|2238.04|2238.04|2237.54|24
1643113880000|2022-01-25 12:31:20|2238.41|2237.91|2238.04|2237.54|2238.41|2237.91|2238.04|2237.54|42
1643113890000|2022-01-25 12:31:30|2238.29|2237.79|2238.91|2238.41|2239.04|2238.54|2238.29|2237.79|56
1643113900000|2022-01-25 12:31:40|2238.79|2238.29|2238.54|2238.04|2238.79|2238.29|2238.54|2238.04|2
1643113910000|2022-01-25 12:31:50|2238.29|2237.79|2238.29|2237.79|2238.29|2237.79|2238.04|2237.54|27
1643113920000|2022-01-25 12:32:00|2238.54|2238.04|2238.16|2237.66|2238.54|2238.04|2238.04|2237.54|17
1643113930000|2022-01-25 12:32:10|2238.04|2237.54|2237.54|2237.04|2238.16|2237.66|2237.29|2236.79|50
1643113940000|2022-01-25 12:32:20|2237.66|2237.16|2237.79|2237.29|2237.79|2237.29|2237.54|2237.04|26
1643113950000|2022-01-25 12:32:30|2237.66|2237.16|2237.29|2236.79|2237.66|2237.16|2237.29|2236.79|16
1643113960000|2022-01-25 12:32:40|2237.04|2236.54|2237.54|2237.04|2237.54|2237.04|2237.04|2236.54|85
1643113970000|2022-01-25 12:32:50|2237.41|2236.91|2237.54|2237.04|2237.54|2237.04|2237.41|2236.91|19
1643113980000|2022-01-25 12:33:00|2238.16|2237.66|2238.04|2237.54|2238.29|2237.79|2237.79|2237.29|90
1643113990000|2022-01-25 12:33:10|2237.91|2237.41|2237.79|2237.29|2238.29|2237.79|2237.79|2237.29|33
1643114000000|2022-01-25 12:33:20|2237.91|2237.41|2238.04|2237.54|2238.04|2237.54|2237.41|2236.91|89
1643114010000|2022-01-25 12:33:30|2238.16|2237.66|2238.29|2237.79|2238.54|2238.04|2238.16|2237.66|68
1643114020000|2022-01-25 12:33:40|2238.04|2237.54|2237.54|2237.04|2238.04|2237.54|2237.54|2237.04|30
1643114030000|2022-01-25 12:33:50|2237.41|2236.91|2237.29|2236.79|2237.54|2237.04|2237.04|2236.54|20
1643114040000|2022-01-25 12:34:00|2237.41|2236.91|2238.04|2237.54|2238.04|2237.54|2237.41|2236.91|18
1643114050000|2022-01-25 12:34:10|2237.91|2237.41|2237.54|2237.04|2238.04|2237.54|2237.54|2237.04|6
1643114060000|2022-01-25 12:34:20|2237.66|2237.16|2237.91|2237.41|2237.91|2237.41|2237.54|2237.04|3
1643114070000|2022-01-25 12:34:30|2237.79|2237.29|2237.04|2236.54|2237.79|2237.29|2236.79|2236.29|56
1643114080000|2022-01-25 12:34:40|2237.29|2236.79|2237.29|2236.79|2237.54|2237.04|2237.29|2236.79|14
1643114090000|2022-01-25 12:34:50|2237.54|2237.04|2237.79|2237.29|2237.79|2237.29|2237.54|2237.04|25
1643114100000|2022-01-25 12:35:00|2237.66|2237.16|2237.79|2237.29|2237.79|2237.29|2237.54|2237.04|17
1643114110000|2022-01-25 12:35:10|2237.66|2237.16|2238.16|2237.66|2238.29|2237.79|2237.54|2237.04|54
1643114120000|2022-01-25 12:35:20|2238.04|2237.54|2238.54|2238.04|2238.54|2238.04|2238.04|2237.54|29
1643114130000|2022-01-25 12:35:30|2238.41|2237.91|2238.54|2238.04|2238.54|2238.04|2238.29|2237.79|20
1643114140000|2022-01-25 12:35:40|2238.41|2237.91|2238.54|2238.04|2238.54|2238.04|2238.29|2237.79|18
1643114150000|2022-01-25 12:35:50|2238.41|2237.91|2238.29|2237.79|2238.54|2238.04|2238.29|2237.79|13
1643114160000|2022-01-25 12:36:00|2238.04|2237.54|2238.54|2238.04|2238.54|2238.04|2238.04|2237.54|26
1643114170000|2022-01-25 12:36:10|2238.41|2237.91|2238.29|2237.79|2238.54|2238.04|2238.16|2237.66|6
1643114180000|2022-01-25 12:36:20|2238.16|2237.66|2238.29|2237.79|2238.29|2237.79|2238.04|2237.54|10
1643114190000|2022-01-25 12:36:30|2238.54|2238.04|2239.04|2238.54|2239.29|2238.79|2238.54|2238.04|125
1643114200000|2022-01-25 12:36:40|2238.91|2238.41|2239.04|2238.54|2239.29|2238.79|2238.91|2238.41|82
1643114210000|2022-01-25 12:36:50|2239.29|2238.79|2238.91|2238.41|2239.29|2238.79|2238.79|2238.29|24
1643114220000|2022-01-25 12:37:00|2238.79|2238.29|2239.04|2238.54|2239.04|2238.54|2238.79|2238.29|10
1643114230000|2022-01-25 12:37:10|2238.79|2238.29|2238.79|2238.29|2239.04|2238.54|2238.79|2238.29|21
1643114240000|2022-01-25 12:37:20|2238.54|2238.04|2238.29|2237.79|2238.54|2238.04|2238.29|2237.79|24
1643114250000|2022-01-25 12:37:30|2238.41|2237.91|2239.04|2238.54|2239.29|2238.79|2238.29|2237.79|63
1643114260000|2022-01-25 12:37:40|2239.16|2238.66|2239.04|2238.54|2239.29|2238.79|2238.79|2238.29|11
1643114270000|2022-01-25 12:37:50|2238.91|2238.41|2238.91|2238.41|2239.04|2238.54|2238.54|2238.04|10
1643114280000|2022-01-25 12:38:00|2238.79|2238.29|2238.54|2238.04|2239.04|2238.54|2238.54|2238.04|8
1643114290000|2022-01-25 12:38:10|2238.66|2238.16|2238.91|2238.41|2239.29|2238.79|2238.66|2238.16|48
1643114300000|2022-01-25 12:38:20|2238.79|2238.29|2239.04|2238.54|2239.04|2238.54|2238.79|2238.29|25
1643114310000|2022-01-25 12:38:30|2239.29|2238.79|2238.54|2238.04|2239.41|2238.91|2238.54|2238.04|47
1643114320000|2022-01-25 12:38:40|2238.41|2237.91|2238.04|2237.54|2238.41|2237.91|2238.04|2237.54|6
1643114330000|2022-01-25 12:38:50|2237.79|2237.29|2238.79|2238.29|2238.79|2238.29|2237.79|2237.29|48
1643114340000|2022-01-25 12:39:00|2238.66|2238.16|2239.04|2238.54|2239.29|2238.79|2238.54|2238.04|44
1643114350000|2022-01-25 12:39:10|2239.16|2238.66|2239.04|2238.54|2239.16|2238.66|2238.91|2238.41|20
1643114360000|2022-01-25 12:39:20|2238.91|2238.41|2239.29|2238.79|2239.29|2238.79|2238.79|2238.29|17
1643114370000|2022-01-25 12:39:30|2239.16|2238.66|2239.04|2238.54|2239.29|2238.79|2239.04|2238.54|3
1643114380000|2022-01-25 12:39:40|2239.16|2238.66|2239.54|2239.04|2239.54|2239.04|2239.04|2238.54|33
1643114390000|2022-01-25 12:39:50|2240.04|2239.54|2239.79|2239.29|2240.04|2239.54|2239.79|2239.29|107
1643114400000|2022-01-25 12:40:00|2239.85|2239.35|2239.1|2238.6|2239.85|2239.35|2238.97|2238.47|20
1643114410000|2022-01-25 12:40:10|2238.97|2238.47|2239.35|2238.85|2239.35|2238.85|2238.85|2238.35|26
1643114420000|2022-01-25 12:40:20|2239.22|2238.72|2238.85|2238.35|2239.22|2238.72|2238.85|2238.35|5
1643114430000|2022-01-25 12:40:30|2238.6|2238.1|2238.72|2238.22|2238.85|2238.35|2238.6|2238.1|44
1643114440000|2022-01-25 12:40:40|2238.85|2238.35|2238.85|2238.35|2238.85|2238.35|2238.35|2237.85|10
1643114450000|2022-01-25 12:40:50|2238.72|2238.22|2237.97|2237.47|2238.72|2238.22|2237.97|2237.47|49
1643114460000|2022-01-25 12:41:00|2237.85|2237.35|2238.35|2237.85|2238.35|2237.85|2237.85|2237.35|25
1643114470000|2022-01-25 12:41:10|2238.22|2237.72|2238.35|2237.85|2238.35|2237.85|2238.1|2237.6|16
1643114480000|2022-01-25 12:41:20|2238.47|2237.97|2238.6|2238.1|2238.6|2238.1|2238.47|2237.97|18
1643114490000|2022-01-25 12:41:30|2238.72|2238.22|2238.35|2237.85|2238.85|2238.35|2238.35|2237.85|28
1643114500000|2022-01-25 12:41:40|2238.47|2237.97|2238.85|2238.35|2238.85|2238.35|2238.35|2237.85|2
1643114510000|2022-01-25 12:41:50|2238.72|2238.22|2238.97|2238.47|2239.6|2239.1|2238.72|2238.22|46
1643114520000|2022-01-25 12:42:00|2239.1|2238.6|2239.1|2238.6|2239.1|2238.6|2238.85|2238.35|24
1643114530000|2022-01-25 12:42:10|2239.35|2238.85|2239.35|2238.85|2239.35|2238.85|2239.1|2238.6|8
1643114540000|2022-01-25 12:42:20|2239.6|2239.1|2239.85|2239.35|2239.85|2239.35|2239.47|2238.97|35
1643114550000|2022-01-25 12:42:30|2240.1|2239.6|2240.1|2239.6|2240.35|2239.85|2240.1|2239.6|19
1643114560000|2022-01-25 12:42:40|2239.97|2239.47|2239.85|2239.35|2239.97|2239.47|2239.85|2239.35|10
1643114570000|2022-01-25 12:42:50|2239.97|2239.47|2240.1|2239.6|2240.1|2239.6|2239.85|2239.35|20
1643114580000|2022-01-25 12:43:00|2240.22|2239.72|2240.72|2240.22|2241.1|2240.6|2240.22|2239.72|71
1643114590000|2022-01-25 12:43:10|2240.6|2240.1|2241.1|2240.6|2241.1|2240.6|2240.6|2240.1|19
1643114600000|2022-01-25 12:43:20|2240.97|2240.47|2240.85|2240.35|2241.1|2240.6|2240.35|2239.85|60
1643114610000|2022-01-25 12:43:30|2240.97|2240.47|2241.1|2240.6|2241.35|2240.85|2240.97|2240.47|76
1643114620000|2022-01-25 12:43:40|2240.85|2240.35|2241.1|2240.6|2241.1|2240.6|2240.85|2240.35|24
1643114630000|2022-01-25 12:43:50|2241.35|2240.85|2242.1|2241.6|2242.1|2241.6|2241.1|2240.6|73
1643114640000|2022-01-25 12:44:00|2242.22|2241.72|2242.6|2242.1|2242.6|2242.1|2242.22|2241.72|18
1643114650000|2022-01-25 12:44:10|2242.35|2241.85|2242.1|2241.6|2242.6|2242.1|2241.85|2241.35|91
1643114660000|2022-01-25 12:44:20|2242.22|2241.72|2242.35|2241.85|2242.6|2242.1|2241.97|2241.47|25
1643114670000|2022-01-25 12:44:30|2242.1|2241.6|2242.47|2241.97|2242.6|2242.1|2242.1|2241.6|18
1643114680000|2022-01-25 12:44:40|2242.6|2242.1|2242.6|2242.1|2242.6|2242.1|2242.47|2241.97|5
1643114690000|2022-01-25 12:44:50|2242.47|2241.97|2242.85|2242.35|2242.85|2242.35|2242.35|2241.85|6
1643114700000|2022-01-25 12:45:00|2242.97|2242.47|2243.72|2243.22|2244.1|2243.6|2242.97|2242.47|54
1643114710000|2022-01-25 12:45:10|2243.85|2243.35|2243.22|2242.72|2243.85|2243.35|2243.1|2242.6|29
1643114720000|2022-01-25 12:45:20|2243.35|2242.85|2243.35|2242.85|2243.35|2242.85|2243.1|2242.6|27
1643114730000|2022-01-25 12:45:30|2243.6|2243.1|2243.6|2243.1|2243.6|2243.1|2243.47|2242.97|8
1643114740000|2022-01-25 12:45:40|2243.47|2242.97|2243.6|2243.1|2243.6|2243.1|2243.35|2242.85|15
1643114750000|2022-01-25 12:45:50|2243.47|2242.97|2243.35|2242.85|2243.47|2242.97|2243.1|2242.6|16
1643114760000|2022-01-25 12:46:00|2243.22|2242.72|2243.6|2243.1|2243.6|2243.1|2243.1|2242.6|40
1643114770000|2022-01-25 12:46:10|2243.85|2243.35|2243.35|2242.85|2243.97|2243.47|2243.1|2242.6|42
1643114780000|2022-01-25 12:46:20|2243.6|2243.1|2242.85|2242.35|2243.6|2243.1|2242.85|2242.35|19
1643114790000|2022-01-25 12:46:30|2242.35|2241.85|2242.1|2241.6|2242.35|2241.85|2241.72|2241.22|73
1643114800000|2022-01-25 12:46:40|2242.22|2241.72|2242.72|2242.22|2242.72|2242.22|2242.22|2241.72|20
1643114810000|2022-01-25 12:46:50|2243.1|2242.6|2242.85|2242.35|2243.1|2242.6|2242.85|2242.35|10
1643114820000|2022-01-25 12:47:00|2242.72|2242.22|2242.72|2242.22|2242.85|2242.35|2242.6|2242.1|28
1643114830000|2022-01-25 12:47:10|2242.85|2242.35|2242.6|2242.1|2242.97|2242.47|2242.6|2242.1|21
1643114840000|2022-01-25 12:47:20|||||||||1
1643114850000|2022-01-25 12:47:30|2242.72|2242.22|2243.1|2242.6|2243.1|2242.6|2242.72|2242.22|32
1643114860000|2022-01-25 12:47:40|2243.35|2242.85|2242.85|2242.35|2243.35|2242.85|2242.85|2242.35|15
1643114870000|2022-01-25 12:47:50|2242.97|2242.47|2243.35|2242.85|2243.47|2242.97|2242.85|2242.35|39
1643114880000|2022-01-25 12:48:00|2243.47|2242.97|2243.72|2243.22|2243.85|2243.35|2243.47|2242.97|64
1643114890000|2022-01-25 12:48:10|2243.6|2243.1|2243.6|2243.1|2243.85|2243.35|2243.6|2243.1|4
1643114900000|2022-01-25 12:48:20|2243.35|2242.85|2243.1|2242.6|2243.35|2242.85|2243.1|2242.6|25
1643114910000|2022-01-25 12:48:30|2243.35|2242.85|2243.35|2242.85|2243.6|2243.1|2243.1|2242.6|32
1643114920000|2022-01-25 12:48:40|2243.47|2242.97|2243.35|2242.85|2243.6|2243.1|2243.35|2242.85|14
1643114930000|2022-01-25 12:48:50|2243.22|2242.72|2243.35|2242.85|2243.6|2243.1|2243.1|2242.6|8
1643114940000|2022-01-25 12:49:00|2243.47|2242.97|2243.35|2242.85|2243.85|2243.35|2243.35|2242.85|53
1643114950000|2022-01-25 12:49:10|2243.22|2242.72|2243.22|2242.72|2243.35|2242.85|2242.97|2242.47|31
1643114960000|2022-01-25 12:49:20|2243.1|2242.6|2243.72|2243.22|2243.85|2243.35|2243.1|2242.6|7
1643114970000|2022-01-25 12:49:30|2243.6|2243.1|2243.6|2243.1|2243.85|2243.35|2243.6|2243.1|14
1643114980000|2022-01-25 12:49:40|2243.47|2242.97|2243.6|2243.1|2243.6|2243.1|2243.47|2242.97|10
1643114990000|2022-01-25 12:49:50|2243.35|2242.85|2243.1|2242.6|2243.35|2242.85|2242.97|2242.47|46
1643115000000|2022-01-25 12:50:00|2243.22|2242.72|2243.22|2242.72|2243.35|2242.85|2243.1|2242.6|10
1643115010000|2022-01-25 12:50:10|2243.35|2242.85|2243.35|2242.85|2243.35|2242.85|2243.22|2242.72|1
1643115020000|2022-01-25 12:50:20|2243.6|2243.1|2243.72|2243.22|2243.85|2243.35|2243.35|2242.85|51
1643115030000|2022-01-25 12:50:30|2243.85|2243.35|2243.6|2243.1|2243.85|2243.35|2243.22|2242.72|21
1643115040000|2022-01-25 12:50:40|2243.72|2243.22|2243.85|2243.35|2243.85|2243.35|2243.6|2243.1|44
1643115050000|2022-01-25 12:50:50|2243.72|2243.22|2243.6|2243.1|2243.85|2243.35|2243.6|2243.1|24
1643115060000|2022-01-25 12:51:00|2243.47|2242.97|2243.35|2242.85|2243.6|2243.1|2243.1|2242.6|5
1643115070000|2022-01-25 12:51:10|2243.6|2243.1|2243.35|2242.85|2243.6|2243.1|2243.1|2242.6|23
1643115080000|2022-01-25 12:51:20|2243.22|2242.72|2243.47|2242.97|2243.47|2242.97|2243.1|2242.6|15
1643115090000|2022-01-25 12:51:30|2243.6|2243.1|2243.6|2243.1|2243.6|2243.1|2243.35|2242.85|2
1643115100000|2022-01-25 12:51:40|2243.72|2243.22|2243.85|2243.35|2244.1|2243.6|2243.72|2243.22|49
1643115110000|2022-01-25 12:51:50|2243.97|2243.47|2243.6|2243.1|2243.97|2243.47|2243.35|2242.85|8
1643115120000|2022-01-25 12:52:00|2243.47|2242.97|2243.6|2243.1|2243.72|2243.22|2243.47|2242.97|4
1643115130000|2022-01-25 12:52:10|2243.72|2243.22|2243.47|2242.97|2243.85|2243.35|2243.35|2242.85|17
1643115140000|2022-01-25 12:52:20|2243.35|2242.85|2243.1|2242.6|2243.35|2242.85|2242.85|2242.35|91
1643115150000|2022-01-25 12:52:30|2243.22|2242.72|2243.1|2242.6|2243.35|2242.85|2243.1|2242.6|4
1643115160000|2022-01-25 12:52:40|2243.22|2242.72|2243.35|2242.85|2243.35|2242.85|2243.1|2242.6|20
1643115170000|2022-01-25 12:52:50|2243.47|2242.97|2243.85|2243.35|2243.85|2243.35|2243.47|2242.97|26
1643115180000|2022-01-25 12:53:00|2244.1|2243.6|2244.6|2244.1|2244.6|2244.1|2244.1|2243.6|55
1643115190000|2022-01-25 12:53:10|2244.47|2243.97|2244.47|2243.97|2244.6|2244.1|2244.35|2243.85|16
1643115200000|2022-01-25 12:53:20|2244.6|2244.1|2244.6|2244.1|2244.72|2244.22|2244.35|2243.85|22
1643115210000|2022-01-25 12:53:30|2244.72|2244.22|2244.85|2244.35|2244.85|2244.35|2244.6|2244.1|20
1643115220000|2022-01-25 12:53:40|2244.72|2244.22|2245.1|2244.6|2245.35|2244.85|2244.72|2244.22|56
1643115230000|2022-01-25 12:53:50|2245.35|2244.85|2245.1|2244.6|2245.47|2244.97|2245.1|2244.6|31
1643115240000|2022-01-25 12:54:00|2244.85|2244.35|2244.85|2244.35|2245.1|2244.6|2244.6|2244.1|12
1643115250000|2022-01-25 12:54:10|2244.97|2244.47|2245.35|2244.85|2245.35|2244.85|2244.85|2244.35|15
1643115260000|2022-01-25 12:54:20|2245.6|2245.1|2245.6|2245.1|2245.6|2245.1|2245.6|2245.1|21
1643115270000|2022-01-25 12:54:30|2245.47|2244.97|2245.47|2244.97|2245.47|2244.97|2245.47|2244.97|83
1643115280000|2022-01-25 12:54:40|2245.6|2245.1|2244.72|2244.22|2245.6|2245.1|2244.6|2244.1|44
1643115290000|2022-01-25 12:54:50|2244.6|2244.1|2245.35|2244.85|2245.35|2244.85|2244.6|2244.1|29
1643115300000|2022-01-25 12:55:00|2245.47|2244.97|2245.6|2245.1|2245.85|2245.35|2245.35|2244.85|51
1643115310000|2022-01-25 12:55:10|2245.35|2244.85|2244.85|2244.35|2245.35|2244.85|2244.72|2244.22|61
1643115320000|2022-01-25 12:55:20|2244.72|2244.22|2244.1|2243.6|2244.85|2244.35|2243.97|2243.47|10
1643115330000|2022-01-25 12:55:30|2243.97|2243.47|2244.1|2243.6|2244.35|2243.85|2243.85|2243.35|18
1643115340000|2022-01-25 12:55:40|2243.85|2243.35|2244.6|2244.1|2244.85|2244.35|2243.85|2243.35|30
1643115350000|2022-01-25 12:55:50|2244.47|2243.97|2244.22|2243.72|2244.6|2244.1|2244.1|2243.6|15
1643115360000|2022-01-25 12:56:00|2244.35|2243.85|2244.1|2243.6|2244.35|2243.85|2244.1|2243.6|25
1643115370000|2022-01-25 12:56:10|2244.22|2243.72|2244.35|2243.85|2244.35|2243.85|2244.1|2243.6|60
1643115380000|2022-01-25 12:56:20|2244.1|2243.6|2244.22|2243.72|2244.35|2243.85|2244.1|2243.6|24
1643115390000|2022-01-25 12:56:30|2244.35|2243.85|2244.35|2243.85|2244.35|2243.85|2244.35|2243.85|0
1643115400000|2022-01-25 12:56:40|||||||||14
1643115410000|2022-01-25 12:56:50|2244.1|2243.6|2244.1|2243.6|2244.1|2243.6|2243.85|2243.35|46
1643115420000|2022-01-25 12:57:00|2244.22|2243.72|2244.35|2243.85|2244.35|2243.85|2244.22|2243.72|4
1643115430000|2022-01-25 12:57:10|2244.1|2243.6|2244.22|2243.72|2244.22|2243.72|2244.1|2243.6|16
1643115440000|2022-01-25 12:57:20|2244.35|2243.85|2244.1|2243.6|2244.35|2243.85|2244.1|2243.6|49
1643115460000|2022-01-25 12:57:40|2243.85|2243.35|2243.85|2243.35|2244.1|2243.6|2243.85|2243.35|31
1643115470000|2022-01-25 12:57:50|2243.97|2243.47|2243.85|2243.35|2243.97|2243.47|2243.85|2243.35|21
1643115480000|2022-01-25 12:58:00|2243.72|2243.22|2243.72|2243.22|2243.72|2243.22|2243.72|2243.22|7
1643115490000|2022-01-25 12:58:10|2243.6|2243.1|2243.1|2242.6|2243.6|2243.1|2242.97|2242.47|23
1643115500000|2022-01-25 12:58:20|2242.97|2242.47|2242.6|2242.1|2243.1|2242.6|2242.47|2241.97|15
1643115510000|2022-01-25 12:58:30|2242.85|2242.35|2242.6|2242.1|2242.85|2242.35|2242.6|2242.1|37
1643115520000|2022-01-25 12:58:40|2242.72|2242.22|2242.6|2242.1|2242.85|2242.35|2242.47|2241.97|28
1643115530000|2022-01-25 12:58:50|2242.47|2241.97|2242.1|2241.6|2242.6|2242.1|2242.1|2241.6|4
1643115540000|2022-01-25 12:59:00|2242.22|2241.72|2241.6|2241.1|2242.35|2241.85|2241.6|2241.1|16
1643115550000|2022-01-25 12:59:10|2241.85|2241.35|2241.6|2241.1|2241.85|2241.35|2241.47|2240.97|70
1643115560000|2022-01-25 12:59:20|2241.35|2240.85|2241.6|2241.1|2241.6|2241.1|2241.35|2240.85|18
1643115570000|2022-01-25 12:59:30|2241.85|2241.35|2241.85|2241.35|2241.85|2241.35|2241.72|2241.22|11
1643115580000|2022-01-25 12:59:40|2241.97|2241.47|2241.85|2241.35|2242.1|2241.6|2241.85|2241.35|13
1643115590000|2022-01-25 12:59:50|2241.97|2241.47|2242.35|2241.85|2242.35|2241.85|2241.97|2241.47|34
1643115600000|2022-01-25 13:00:00|2242.6|2242.1|2242.35|2241.85|2242.85|2242.35|2242.35|2241.85|45
1643115610000|2022-01-25 13:00:10|2242.22|2241.72|2242.85|2242.35|2242.85|2242.35|2242.1|2241.6|11
1643115620000|2022-01-25 13:00:20|2243.1|2242.6|2242.85|2242.35|2243.1|2242.6|2242.85|2242.35|9
1643115630000|2022-01-25 13:00:30|2242.97|2242.47|2243.1|2242.6|2243.35|2242.85|2242.97|2242.47|20
1643115640000|2022-01-25 13:00:40|2243.22|2242.72|2243.35|2242.85|2243.35|2242.85|2243.22|2242.72|6
1643115650000|2022-01-25 13:00:50|2243.22|2242.72|2243.35|2242.85|2243.35|2242.85|2243.1|2242.6|13
1643115660000|2022-01-25 13:01:00|2243.22|2242.72|2242.85|2242.35|2243.35|2242.85|2242.85|2242.35|21
1643115670000|2022-01-25 13:01:10|2242.72|2242.22|2243.35|2242.85|2243.35|2242.85|2242.6|2242.1|10
1643115680000|2022-01-25 13:01:20|2243.22|2242.72|2242.85|2242.35|2243.22|2242.72|2242.85|2242.35|8
1643115690000|2022-01-25 13:01:30|2242.97|2242.47|2243.35|2242.85|2243.6|2243.1|2242.97|2242.47|34
1643115700000|2022-01-25 13:01:40|2243.22|2242.72|2242.6|2242.1|2243.22|2242.72|2242.6|2242.1|12
1643115710000|2022-01-25 13:01:50|2242.35|2241.85|2242.1|2241.6|2242.35|2241.85|2241.85|2241.35|44
1643115720000|2022-01-25 13:02:00|2242.22|2241.72|2242.35|2241.85|2242.6|2242.1|2242.1|2241.6|24
1643115730000|2022-01-25 13:02:10|2242.22|2241.72|2242.6|2242.1|2242.6|2242.1|2242.1|2241.6|6
1643115740000|2022-01-25 13:02:20|2242.85|2242.35|2242.85|2242.35|2242.85|2242.35|2242.6|2242.1|7
1643115750000|2022-01-25 13:02:30|2243.1|2242.6|2243.1|2242.6|2243.1|2242.6|2242.85|2242.35|5
1643115760000|2022-01-25 13:02:40|2242.97|2242.47|2243.1|2242.6|2243.1|2242.6|2242.97|2242.47|12
1643115770000|2022-01-25 13:02:50|2242.85|2242.35|2242.85|2242.35|2243.1|2242.6|2242.85|2242.35|30
1643115780000|2022-01-25 13:03:00|2242.97|2242.47|2242.85|2242.35|2243.1|2242.6|2242.85|2242.35|6
1643115790000|2022-01-25 13:03:10|2242.97|2242.47|2242.85|2242.35|2243.35|2242.85|2242.85|2242.35|23
1643115800000|2022-01-25 13:03:20|2242.6|2242.1|2242.35|2241.85|2242.72|2242.22|2242.35|2241.85|49
1643115810000|2022-01-25 13:03:30|2242.22|2241.72|2242.35|2241.85|2242.35|2241.85|2242.1|2241.6|1
1643115820000|2022-01-25 13:03:40|2242.22|2241.72|2241.35|2240.85|2242.35|2241.85|2241.35|2240.85|38
1643115830000|2022-01-25 13:03:50|2241.6|2241.1|2241.35|2240.85|2241.6|2241.1|2241.35|2240.85|12
1643115840000|2022-01-25 13:04:00|2241.47|2240.97|2241.6|2241.1|2241.85|2241.35|2241.35|2240.85|59
1643115850000|2022-01-25 13:04:10|2241.72|2241.22|2241.1|2240.6|2241.72|2241.22|2241.1|2240.6|29
1643115870000|2022-01-25 13:04:30|2241.22|2240.72|2241.35|2240.85|2241.35|2240.85|2241.1|2240.6|24
1643115880000|2022-01-25 13:04:40|2241.1|2240.6|2241.35|2240.85|2241.35|2240.85|2241.1|2240.6|15
1643115890000|2022-01-25 13:04:50|2241.22|2240.72|2241.1|2240.6|2241.22|2240.72|2241.1|2240.6|10
1643115900000|2022-01-25 13:05:00|2241.6|2241.1|2241.35|2240.85|2241.6|2241.1|2241.22|2240.72|23
1643115910000|2022-01-25 13:05:10|2241.47|2240.97|2241.6|2241.1|2241.85|2241.35|2241.35|2240.85|32
1643115920000|2022-01-25 13:05:20|2241.72|2241.22|2240.6|2240.1|2241.72|2241.22|2240.6|2240.1|80
1643115930000|2022-01-25 13:05:30|2240.35|2239.85|2240.47|2239.97|2240.6|2240.1|2240.22|2239.72|17
1643115940000|2022-01-25 13:05:40|2240.35|2239.85|2240.35|2239.85|2240.47|2239.97|2240.1|2239.6|42
1643115950000|2022-01-25 13:05:50|2240.1|2239.6|2239.6|2239.1|2240.1|2239.6|2239.6|2239.1|39
1643115960000|2022-01-25 13:06:00|2239.85|2239.35|2240.47|2239.97|2240.6|2240.1|2239.85|2239.35|79
1643115970000|2022-01-25 13:06:10|2240.35|2239.85|2240.85|2240.35|2240.85|2240.35|2240.1|2239.6|38
1643115980000|2022-01-25 13:06:20|2240.6|2240.1|2240.6|2240.1|2240.6|2240.1|2240.6|2240.1|18
1643115990000|2022-01-25 13:06:30|2240.72|2240.22|2240.85|2240.35|2240.85|2240.35|2240.6|2240.1|9
1643116000000|2022-01-25 13:06:40|2241.1|2240.6|2241.1|2240.6|2241.1|2240.6|2240.85|2240.35|28
1643116010000|2022-01-25 13:06:50|2240.97|2240.47|2240.85|2240.35|2240.97|2240.47|2240.85|2240.35|0
1643116020000|2022-01-25 13:07:00|2240.97|2240.47|2240.1|2239.6|2240.97|2240.47|2240.1|2239.6|35
1643116030000|2022-01-25 13:07:10|2239.97|2239.47|2239.1|2238.6|2239.97|2239.47|2238.97|2238.47|48
1643116040000|2022-01-25 13:07:20|2238.85|2238.35|2238.6|2238.1|2238.85|2238.35|2238.35|2237.85|91
1643116050000|2022-01-25 13:07:30|2238.47|2237.97|2239.1|2238.6|2239.1|2238.6|2238.47|2237.97|61
1643116060000|2022-01-25 13:07:40|2239.22|2238.72|2238.85|2238.35|2239.22|2238.72|2238.6|2238.1|31
1643116070000|2022-01-25 13:07:50|2238.72|2238.22|2237.6|2237.1|2238.85|2238.35|2237.6|2237.1|82
1643116080000|2022-01-25 13:08:00|2237.85|2237.35|2237.35|2236.85|2237.85|2237.35|2237.1|2236.6|52
1643116090000|2022-01-25 13:08:10|2237.22|2236.72|2237.6|2237.1|2237.6|2237.1|2237.22|2236.72|53
1643116100000|2022-01-25 13:08:20|2237.85|2237.35|2237.85|2237.35|2237.85|2237.35|2237.6|2237.1|10
1643116110000|2022-01-25 13:08:30|2237.72|2237.22|2237.35|2236.85|2237.85|2237.35|2237.35|2236.85|13
1643116120000|2022-01-25 13:08:40|2237.22|2236.72|2237.6|2237.1|2237.6|2237.1|2237.1|2236.6|16
1643116130000|2022-01-25 13:08:50|2237.47|2236.97|2237.85|2237.35|2238.1|2237.6|2237.47|2236.97|29
1643116140000|2022-01-25 13:09:00|2237.97|2237.47|2237.1|2236.6|2238.1|2237.6|2236.85|2236.35|28
1643116150000|2022-01-25 13:09:10|2237.22|2236.72|2237.1|2236.6|2237.35|2236.85|2236.85|2236.35|25
1643116160000|2022-01-25 13:09:20|2237.22|2236.72|2236.1|2235.6|2237.35|2236.85|2236.1|2235.6|102
1643116170000|2022-01-25 13:09:30|2236.22|2235.72|2236.35|2235.85|2236.6|2236.1|2236.1|2235.6|40
1643116180000|2022-01-25 13:09:40|2236.1|2235.6|2235.97|2235.47|2236.22|2235.72|2235.85|2235.35|20
1643116190000|2022-01-25 13:09:50|2236.1|2235.6|2235.35|2234.85|2236.1|2235.6|2235.22|2234.72|67
1643116200000|2022-01-25 13:10:00|2235.47|2234.97|2235.35|2234.85|2236.1|2235.6|2235.35|2234.85|113
1643116210000|2022-01-25 13:10:10|2235.6|2235.1|2235.85|2235.35|2235.85|2235.35|2235.35|2234.85|18
1643116220000|2022-01-25 13:10:20|2236.1|2235.6|2236.35|2235.85|2236.6|2236.1|2236.1|2235.6|25
1643116230000|2022-01-25 13:10:30|2236.1|2235.6|2235.35|2234.85|2236.35|2235.85|2235.22|2234.72|63
1643116240000|2022-01-25 13:10:40|2235.47|2234.97|2235.35|2234.85|2235.6|2235.1|2235.22|2234.72|21
1643116250000|2022-01-25 13:10:50|2235.22|2234.72|2234.85|2234.35|2235.35|2234.85|2234.85|2234.35|40
1643116260000|2022-01-25 13:11:00|2234.97|2234.47|2235.1|2234.6|2235.1|2234.6|2234.85|2234.35|31
1643116270000|2022-01-25 13:11:10|2235.22|2234.72|2235.6|2235.1|2235.6|2235.1|2235.1|2234.6|25
1643116280000|2022-01-25 13:11:20|2235.72|2235.22|2235.35|2234.85|2235.85|2235.35|2235.35|2234.85|18
1643116290000|2022-01-25 13:11:30|2235.47|2234.97|2235.35|2234.85|2235.85|2235.35|2235.35|2234.85|28
1643116300000|2022-01-25 13:11:40|2235.47|2234.97|2235.6|2235.1|2235.85|2235.35|2235.35|2234.85|21
1643116310000|2022-01-25 13:11:50|2235.72|2235.22|2235.1|2234.6|2235.72|2235.22|2235.1|2234.6|30
1643116320000|2022-01-25 13:12:00|2235.22|2234.72|2235.1|2234.6|2235.47|2234.97|2235.1|2234.6|17
1643116330000|2022-01-25 13:12:10|2235.22|2234.72|2235.35|2234.85|2235.47|2234.97|2235.22|2234.72|8
1643116340000|2022-01-25 13:12:20|2235.1|2234.6|2236.1|2235.6|2236.1|2235.6|2235.1|2234.6|55
1643116350000|2022-01-25 13:12:30|2235.97|2235.47|2236.35|2235.85|2236.6|2236.1|2235.85|2235.35|28
1643116360000|2022-01-25 13:12:40|2236.47|2235.97|2236.22|2235.72|2236.47|2235.97|2236.1|2235.6|28
1643116370000|2022-01-25 13:12:50|2236.1|2235.6|2236.35|2235.85|2236.35|2235.85|2236.1|2235.6|31
1643116380000|2022-01-25 13:13:00|2236.22|2235.72|2237.1|2236.6|2237.1|2236.6|2236.22|2235.72|96
1643116390000|2022-01-25 13:13:10|2236.97|2236.47|2236.85|2236.35|2237.1|2236.6|2236.6|2236.1|45
1643116400000|2022-01-25 13:13:20|2237.1|2236.6|2237.35|2236.85|2237.35|2236.85|2237.1|2236.6|56
1643116410000|2022-01-25 13:13:30|2237.6|2237.1|2238.22|2237.72|2238.22|2237.72|2237.6|2237.1|39
1643116420000|2022-01-25 13:13:40|2238.1|2237.6|2238.6|2238.1|2238.6|2238.1|2238.1|2237.6|38
1643116430000|2022-01-25 13:13:50|2238.47|2237.97|2238.1|2237.6|2238.47|2237.97|2237.85|2237.35|120
1643116440000|2022-01-25 13:14:00|2238.35|2237.85|2237.85|2237.35|2238.6|2238.1|2237.6|2237.1|49
1643116450000|2022-01-25 13:14:10|2237.72|2237.22|2237.22|2236.72|2237.72|2237.22|2237.1|2236.6|51
1643116460000|2022-01-25 13:14:20|2237.1|2236.6|2238.1|2237.6|2238.1|2237.6|2237.1|2236.6|19
1643116470000|2022-01-25 13:14:30|2238.22|2237.72|2238.85|2238.35|2239.1|2238.6|2238.22|2237.72|61
1643116480000|2022-01-25 13:14:40|2238.97|2238.47|2239.35|2238.85|2239.47|2238.97|2238.97|2238.47|9
1643116490000|2022-01-25 13:14:50|2239.47|2238.97|2240.1|2239.6|2240.47|2239.97|2239.47|2238.97|51
1643116500000|2022-01-25 13:15:00|2240.22|2239.72|2240.1|2239.6|2240.35|2239.85|2239.85|2239.35|13
1643116510000|2022-01-25 13:15:10|2240.22|2239.72|2241.1|2240.6|2241.1|2240.6|2240.22|2239.72|84
1643116520000|2022-01-25 13:15:20|2241.35|2240.85|2241.1|2240.6|2241.35|2240.85|2241.1|2240.6|56
1643116530000|2022-01-25 13:15:30|2241.35|2240.85|2241.6|2241.1|2241.6|2241.1|2241.1|2240.6|33
1643116540000|2022-01-25 13:15:40|2241.72|2241.22|2241.85|2241.35|2241.85|2241.35|2241.6|2241.1|35
1643116550000|2022-01-25 13:15:50|2241.72|2241.22|2240.85|2240.35|2241.85|2241.35|2240.85|2240.35|10
1643116560000|2022-01-25 13:16:00|2241.1|2240.6|2240.97|2240.47|2241.35|2240.85|2240.85|2240.35|5
1643116570000|2022-01-25 13:16:10|2240.85|2240.35|2241.85|2241.35|2241.85|2241.35|2240.85|2240.35|31
1643116580000|2022-01-25 13:16:20|2241.97|2241.47|2242.35|2241.85|2242.6|2242.1|2241.97|2241.47|38
1643116590000|2022-01-25 13:16:30|2242.1|2241.6|2242.1|2241.6|2242.22|2241.72|2241.85|2241.35|74
1643116600000|2022-01-25 13:16:40|2241.97|2241.47|2241.85|2241.35|2242.1|2241.6|2241.85|2241.35|8
1643116610000|2022-01-25 13:16:50|2241.97|2241.47|2242.85|2242.35|2242.85|2242.35|2241.97|2241.47|53
1643116620000|2022-01-25 13:17:00|2242.72|2242.22|2243.35|2242.85|2243.35|2242.85|2242.6|2242.1|42
1643116630000|2022-01-25 13:17:10|2243.47|2242.97|2243.1|2242.6|2243.47|2242.97|2242.85|2242.35|63
1643116640000|2022-01-25 13:17:20|2243.22|2242.72|2243.6|2243.1|2243.72|2243.22|2243.22|2242.72|39
1643116650000|2022-01-25 13:17:30|2243.72|2243.22|2243.6|2243.1|2243.85|2243.35|2243.1|2242.6|46
1643116660000|2022-01-25 13:17:40|2243.85|2243.35|2244.1|2243.6|2244.1|2243.6|2243.85|2243.35|26
1643116670000|2022-01-25 13:17:50|2243.85|2243.35|2243.97|2243.47|2244.1|2243.6|2243.85|2243.35|33
1643116680000|2022-01-25 13:18:00|2244.1|2243.6|2243.85|2243.35|2244.22|2243.72|2243.85|2243.35|38
1643116690000|2022-01-25 13:18:10|2243.6|2243.1|2243.35|2242.85|2243.6|2243.1|2242.6|2242.1|60
1643116700000|2022-01-25 13:18:20|2243.22|2242.72|2243.47|2242.97|2243.6|2243.1|2243.1|2242.6|27
1643116710000|2022-01-25 13:18:30|2243.35|2242.85|2243.6|2243.1|2243.97|2243.47|2243.35|2242.85|37
1643116720000|2022-01-25 13:18:40|2243.47|2242.97|2243.35|2242.85|2243.6|2243.1|2243.35|2242.85|13
1643116730000|2022-01-25 13:18:50|2243.1|2242.6|2243.1|2242.6|2243.35|2242.85|2243.1|2242.6|7
1643116740000|2022-01-25 13:19:00|2242.85|2242.35|2242.85|2242.35|2242.97|2242.47|2242.6|2242.1|8
1643116750000|2022-01-25 13:19:10|2243.1|2242.6|2242.85|2242.35|2243.6|2243.1|2242.85|2242.35|57
1643116760000|2022-01-25 13:19:20|2242.97|2242.47|2242.85|2242.35|2243.1|2242.6|2242.85|2242.35|19
1643116770000|2022-01-25 13:19:30|2242.6|2242.1|2243.1|2242.6|2243.1|2242.6|2242.6|2242.1|19
1643116780000|2022-01-25 13:19:40|2243.22|2242.72|2243.35|2242.85|2243.6|2243.1|2243.1|2242.6|36
1643116790000|2022-01-25 13:19:50|2243.47|2242.97|2243.85|2243.35|2244.1|2243.6|2243.47|2242.97|48
1643116800000|2022-01-25 13:20:00|2243.72|2243.22|2243.1|2242.6|2243.72|2243.22|2242.85|2242.35|24
1643116810000|2022-01-25 13:20:10|2243.35|2242.85|2243.35|2242.85|2243.47|2242.97|2243.35|2242.85|6
1643116820000|2022-01-25 13:20:20|2243.22|2242.72|2242.72|2242.22|2243.22|2242.72|2242.72|2242.22|40
1643116830000|2022-01-25 13:20:30|2242.85|2242.35|2243.35|2242.85|2243.35|2242.85|2242.85|2242.35|10
1643116840000|2022-01-25 13:20:40|2243.22|2242.72|2242.97|2242.47|2243.22|2242.72|2242.85|2242.35|39
1643116850000|2022-01-25 13:20:50|2243.1|2242.6|2242.1|2241.6|2243.1|2242.6|2241.85|2241.35|15
1643116860000|2022-01-25 13:21:00|2241.97|2241.47|2241.35|2240.85|2242.35|2241.85|2241.1|2240.6|96
1643116870000|2022-01-25 13:21:10|2241.22|2240.72|2241.1|2240.6|2241.22|2240.72|2240.85|2240.35|28
1643116880000|2022-01-25 13:21:20|2240.97|2240.47|2240.35|2239.85|2240.97|2240.47|2240.35|2239.85|25
1643116890000|2022-01-25 13:21:30|2240.6|2240.1|2240.6|2240.1|2240.6|2240.1|2240.35|2239.85|19
1643116900000|2022-01-25 13:21:40|||||||||5
1643116910000|2022-01-25 13:21:50|2240.35|2239.85|2240.85|2240.35|2240.85|2240.35|2240.35|2239.85|38
1643116920000|2022-01-25 13:22:00|2241.1|2240.6|2240.35|2239.85|2241.1|2240.6|2240.35|2239.85|31
1643116930000|2022-01-25 13:22:10|2240.47|2239.97|2239.6|2239.1|2240.6|2240.1|2239.47|2238.97|65
1643116940000|2022-01-25 13:22:20|2239.35|2238.85|2239.1|2238.6|2239.35|2238.85|2238.85|2238.35|29
1643116950000|2022-01-25 13:22:30|2239.22|2238.72|2239.85|2239.35|2239.97|2239.47|2238.85|2238.35|62
1643116960000|2022-01-25 13:22:40|2239.97|2239.47|2239.1|2238.6|2240.1|2239.6|2239.1|2238.6|27
1643116970000|2022-01-25 13:22:50|2239.35|2238.85|2239.6|2239.1|2239.6|2239.1|2239.1|2238.6|25
1643116980000|2022-01-25 13:23:00|2239.47|2238.97|2239.6|2239.1|2239.6|2239.1|2239.35|2238.85|4
1643116990000|2022-01-25 13:23:10|2239.85|2239.35|2239.35|2238.85|2240.1|2239.6|2239.1|2238.6|54
1643117000000|2022-01-25 13:23:20|2239.22|2238.72|2239.1|2238.6|2239.35|2238.85|2239.1|2238.6|19
1643117010000|2022-01-25 13:23:30|2239.22|2238.72|2239.1|2238.6|2239.22|2238.72|2238.97|2238.47|7
1643117020000|2022-01-25 13:23:40|2238.97|2238.47|2238.6|2238.1|2238.97|2238.47|2238.35|2237.85|50
1643117030000|2022-01-25 13:23:50|2238.72|2238.22|2239.1|2238.6|2239.1|2238.6|2238.72|2238.22|22
1643117040000|2022-01-25 13:24:00|2239.35|2238.85|2239.1|2238.6|2239.35|2238.85|2239.1|2238.6|30
1643117050000|2022-01-25 13:24:10|2238.97|2238.47|2239.1|2238.6|2239.1|2238.6|2238.85|2238.35|7
1643117060000|2022-01-25 13:24:20|2239.35|2238.85|2239.35|2238.85|2239.85|2239.35|2239.1|2238.6|46
1643117070000|2022-01-25 13:24:30|2239.22|2238.72|2239.22|2238.72|2239.35|2238.85|2239.1|2238.6|10
1643117080000|2022-01-25 13:24:40|2239.35|2238.85|2239.22|2238.72|2239.6|2239.1|2238.97|2238.47|36
1643117090000|2022-01-25 13:24:50|2239.1|2238.6|2238.85|2238.35|2239.1|2238.6|2238.85|2238.35|21
1643117100000|2022-01-25 13:25:00|2238.97|2238.47|2239.6|2239.1|2239.6|2239.1|2238.85|2238.35|38
1643117110000|2022-01-25 13:25:10|2239.47|2238.97|2239.1|2238.6|2239.6|2239.1|2238.85|2238.35|16
1643117120000|2022-01-25 13:25:20|2238.97|2238.47|2239.35|2238.85|2239.35|2238.85|2238.85|2238.35|19
1643117130000|2022-01-25 13:25:30|2239.22|2238.72|2239.1|2238.6|2239.35|2238.85|2238.97|2238.47|13
1643117140000|2022-01-25 13:25:40|||||||||5
1643117150000|2022-01-25 13:25:50|2238.6|2238.1|2238.47|2237.97|2238.85|2238.35|2238.22|2237.72|32
1643117160000|2022-01-25 13:26:00|2238.6|2238.1|2238.85|2238.35|2238.85|2238.35|2238.6|2238.1|22
1643117170000|2022-01-25 13:26:10|2238.72|2238.22|2238.85|2238.35|2238.85|2238.35|2238.47|2237.97|15
1643117180000|2022-01-25 13:26:20|2238.97|2238.47|2239.85|2239.35|2240.1|2239.6|2238.85|2238.35|59
1643117190000|2022-01-25 13:26:30|2239.72|2239.22|2239.6|2239.1|2239.72|2239.22|2239.1|2238.6|37
1643117200000|2022-01-25 13:26:40|2239.47|2238.97|2239.35|2238.85|2239.6|2239.1|2239.22|2238.72|22
1643117210000|2022-01-25 13:26:50|2239.47|2238.97|2239.1|2238.6|2239.6|2239.1|2238.97|2238.47|34
1643117220000|2022-01-25 13:27:00|2239.22|2238.72|2239.47|2238.97|2239.85|2239.35|2239.1|2238.6|22
1643117230000|2022-01-25 13:27:10|2239.35|2238.85|2238.6|2238.1|2239.35|2238.85|2238.6|2238.1|0
1643117240000|2022-01-25 13:27:20|2238.47|2237.97|2237.72|2237.22|2238.47|2237.97|2237.6|2237.1|43
1643117250000|2022-01-25 13:27:30|2237.6|2237.1|2238.1|2237.6|2238.1|2237.6|2237.47|2236.97|24
1643117260000|2022-01-25 13:27:40|2237.97|2237.47|2237.1|2236.6|2237.97|2237.47|2237.1|2236.6|49
1643117270000|2022-01-25 13:27:50|2237.22|2236.72|2236.72|2236.22|2237.35|2236.85|2236.6|2236.1|37
1643117280000|2022-01-25 13:28:00|2236.85|2236.35|2235.6|2235.1|2236.85|2236.35|2235.6|2235.1|25
1643117290000|2022-01-25 13:28:10|2235.35|2234.85|2235.1|2234.6|2235.85|2235.35|2235.1|2234.6|39
1643117300000|2022-01-25 13:28:20|2235.22|2234.72|2235.35|2234.85|2235.6|2235.1|2235.22|2234.72|21
1643117310000|2022-01-25 13:28:30|2235.22|2234.72|2235.35|2234.85|2235.47|2234.97|2235.1|2234.6|17
1643117320000|2022-01-25 13:28:40|2235.22|2234.72|2235.1|2234.6|2235.35|2234.85|2235.1|2234.6|34
1643117330000|2022-01-25 13:28:50|2235.22|2234.72|2234.85|2234.35|2235.35|2234.85|2234.85|2234.35|20
1643117340000|2022-01-25 13:29:00|2234.6|2234.1|2235.35|2234.85|2235.35|2234.85|2234.6|2234.1|66
1643117350000|2022-01-25 13:29:10|2235.47|2234.97|2235.85|2235.35|2235.85|2235.35|2235.1|2234.6|28
1643117360000|2022-01-25 13:29:20|2235.97|2235.47|2234.85|2234.35|2236.1|2235.6|2234.85|2234.35|78
1643117370000|2022-01-25 13:29:30|2234.97|2234.47|2234.85|2234.35|2235.35|2234.85|2234.85|2234.35|16
1643117380000|2022-01-25 13:29:40|2234.97|2234.47|2235.6|2235.1|2235.6|2235.1|2234.97|2234.47|20
1643117390000|2022-01-25 13:29:50|2235.47|2234.97|2235.47|2234.97|2235.6|2235.1|2235.35|2234.85|49
1643117400000|2022-01-25 13:30:00|2235.35|2234.85|2234.6|2234.1|2235.35|2234.85|2234.1|2233.6|71
1643117410000|2022-01-25 13:30:10|2234.97|2234.47|2235.1|2234.6|2235.35|2234.85|2234.85|2234.35|41
1643117420000|2022-01-25 13:30:20|2234.97|2234.47|2235.1|2234.6|2235.1|2234.6|2234.97|2234.47|18
1643117430000|2022-01-25 13:30:30|2235.22|2234.72|2235.1|2234.6|2235.6|2235.1|2235.1|2234.6|34
1643117440000|2022-01-25 13:30:40|2234.6|2234.1|2234.6|2234.1|2234.6|2234.1|2234.35|2233.85|25
1643117450000|2022-01-25 13:30:50|2234.72|2234.22|2234.1|2233.6|2234.85|2234.35|2233.85|2233.35|110
1643117460000|2022-01-25 13:31:00|2233.97|2233.47|2235.1|2234.6|2235.1|2234.6|2233.97|2233.47|87
1643117470000|2022-01-25 13:31:10|2235.22|2234.72|2235.6|2235.1|2235.85|2235.35|2235.1|2234.6|49
1643117480000|2022-01-25 13:31:20|2235.85|2235.35|2234.85|2234.35|2235.85|2235.35|2234.72|2234.22|91
1643117490000|2022-01-25 13:31:30|2234.72|2234.22|2234.6|2234.1|2234.85|2234.35|2234.22|2233.72|10
1643117500000|2022-01-25 13:31:40|2234.85|2234.35|2234.35|2233.85|2234.85|2234.35|2234.1|2233.6|39
1643117510000|2022-01-25 13:31:50|2234.22|2233.72|2234.6|2234.1|2235.1|2234.6|2234.1|2233.6|19
1643117520000|2022-01-25 13:32:00|2234.72|2234.22|2234.85|2234.35|2235.35|2234.85|2234.6|2234.1|28
1643117530000|2022-01-25 13:32:10|2234.6|2234.1|2234.85|2234.35|2234.85|2234.35|2234.6|2234.1|3
1643117540000|2022-01-25 13:32:20|2234.97|2234.47|2236.1|2235.6|2236.1|2235.6|2234.85|2234.35|31
1643117550000|2022-01-25 13:32:30|2235.97|2235.47|2235.85|2235.35|2236.1|2235.6|2235.85|2235.35|26
1643117560000|2022-01-25 13:32:40|2235.6|2235.1|2236.1|2235.6|2236.1|2235.6|2235.6|2235.1|22
1643117570000|2022-01-25 13:32:50|2235.97|2235.47|2236.1|2235.6|2236.1|2235.6|2235.85|2235.35|13
1643117580000|2022-01-25 13:33:00|2235.97|2235.47|2235.85|2235.35|2236.35|2235.85|2235.85|2235.35|28
1643117590000|2022-01-25 13:33:10|2235.97|2235.47|2236.35|2235.85|2236.6|2236.1|2235.85|2235.35|29
1643117600000|2022-01-25 13:33:20|2236.47|2235.97|2235.97|2235.47|2236.85|2236.35|2235.72|2235.22|56
1643117610000|2022-01-25 13:33:30|2236.1|2235.6|2236.1|2235.6|2236.1|2235.6|2235.6|2235.1|15
1643117620000|2022-01-25 13:33:40|2236.35|2235.85|2235.85|2235.35|2236.35|2235.85|2235.85|2235.35|6
1643117630000|2022-01-25 13:33:50|2235.72|2235.22|2235.1|2234.6|2235.85|2235.35|2235.1|2234.6|57
1643117640000|2022-01-25 13:34:00|2234.97|2234.47|2235.35|2234.85|2235.6|2235.1|2234.85|2234.35|39
1643117650000|2022-01-25 13:34:10|2235.1|2234.6|2234.85|2234.35|2235.35|2234.85|2234.6|2234.1|80
1643117660000|2022-01-25 13:34:20|2234.97|2234.47|2234.85|2234.35|2235.1|2234.6|2234.85|2234.35|43
1643117670000|2022-01-25 13:34:30|2234.72|2234.22|2235.35|2234.85|2235.35|2234.85|2234.6|2234.1|56
1643117680000|2022-01-25 13:34:40|2235.6|2235.1|2234.85|2234.35|2235.6|2235.1|2234.85|2234.35|54
1643117690000|2022-01-25 13:34:50|2234.72|2234.22|2234.6|2234.1|2234.85|2234.35|2234.6|2234.1|25
1643117700000|2022-01-25 13:35:00|2234.72|2234.22|2235.35|2234.85|2235.35|2234.85|2234.72|2234.22|33
1643117710000|2022-01-25 13:35:10|2235.22|2234.72|2235.6|2235.1|2235.6|2235.1|2235.1|2234.6|37
1643117720000|2022-01-25 13:35:20|2235.47|2234.97|2236.1|2235.6|2236.1|2235.6|2235.1|2234.6|74
1643117730000|2022-01-25 13:35:30|2236.35|2235.85|2236.22|2235.72|2236.6|2236.1|2236.22|2235.72|31
1643117740000|2022-01-25 13:35:40|2236.35|2235.85|2236.22|2235.72|2236.35|2235.85|2236.1|2235.6|14
1643117750000|2022-01-25 13:35:50|2236.1|2235.6|2236.6|2236.1|2236.6|2236.1|2236.1|2235.6|19
1643117760000|2022-01-25 13:36:00|2236.47|2235.97|2236.85|2236.35|2237.1|2236.6|2236.35|2235.85|83
1643117770000|2022-01-25 13:36:10|2236.97|2236.47|2237.6|2237.1|2237.6|2237.1|2236.97|2236.47|36
1643117780000|2022-01-25 13:36:20|2237.35|2236.85|2237.35|2236.85|2237.6|2237.1|2237.1|2236.6|22
1643117790000|2022-01-25 13:36:30|2237.47|2236.97|2238.1|2237.6|2238.35|2237.85|2237.47|2236.97|43
1643117800000|2022-01-25 13:36:40|2238.22|2237.72|2238.47|2237.97|2238.6|2238.1|2238.1|2237.6|20
1643117810000|2022-01-25 13:36:50|2238.6|2238.1|2238.35|2237.85|2238.85|2238.35|2238.35|2237.85|46
1643117820000|2022-01-25 13:37:00|2238.47|2237.97|2237.6|2237.1|2238.6|2238.1|2237.6|2237.1|72
1643117830000|2022-01-25 13:37:10|2237.72|2237.22|2237.97|2237.47|2238.1|2237.6|2237.72|2237.22|19
1643117840000|2022-01-25 13:37:20|2237.85|2237.35|2238.35|2237.85|2238.6|2238.1|2237.85|2237.35|35
1643117850000|2022-01-25 13:37:30|2238.47|2237.97|2238.85|2238.35|2238.85|2238.35|2238.35|2237.85|30
1643117860000|2022-01-25 13:37:40|2238.72|2238.22|2238.6|2238.1|2238.72|2238.22|2238.6|2238.1|19
1643117870000|2022-01-25 13:37:50|2238.35|2237.85|2238.1|2237.6|2238.35|2237.85|2238.1|2237.6|28
1643117880000|2022-01-25 13:38:00|2238.22|2237.72|2237.35|2236.85|2238.35|2237.85|2237.1|2236.6|43
1643117890000|2022-01-25 13:38:10|2237.22|2236.72|2236.1|2235.6|2237.22|2236.72|2236.1|2235.6|59
1643117900000|2022-01-25 13:38:20|2235.85|2235.35|2235.97|2235.47|2236.1|2235.6|2235.85|2235.35|68
1643117910000|2022-01-25 13:38:30|2235.85|2235.35|2236.1|2235.6|2236.1|2235.6|2235.85|2235.35|10
1643117920000|2022-01-25 13:38:40|2236.35|2235.85|2236.6|2236.1|2236.6|2236.1|2235.72|2235.22|24
1643117930000|2022-01-25 13:38:50|2236.85|2236.35|2236.6|2236.1|2237.1|2236.6|2236.6|2236.1|20
1643117940000|2022-01-25 13:39:00|2236.72|2236.22|2237.85|2237.35|2238.1|2237.6|2236.72|2236.22|75
1643117950000|2022-01-25 13:39:10|2238.1|2237.6|2238.1|2237.6|2238.22|2237.72|2237.85|2237.35|32
1643117960000|2022-01-25 13:39:20|2237.97|2237.47|2237.85|2237.35|2238.1|2237.6|2237.85|2237.35|15
1643117970000|2022-01-25 13:39:30|2237.72|2237.22|2237.22|2236.72|2237.72|2237.22|2237.1|2236.6|22
1643117980000|2022-01-25 13:39:40|2237.35|2236.85|2237.35|2236.85|2237.35|2236.85|2237.1|2236.6|3
1643117990000|2022-01-25 13:39:50|2237.22|2236.72|2237.6|2237.1|2237.6|2237.1|2237.1|2236.6|21
1643118000000|2022-01-25 13:40:00|2237.47|2236.97|2235.97|2235.47|2237.6|2237.1|2235.6|2235.1|54
1643118010000|2022-01-25 13:40:10|2235.85|2235.35|2236.47|2235.97|2236.6|2236.1|2235.85|2235.35|66
1643118020000|2022-01-25 13:40:20|2236.6|2236.1|2236.35|2235.85|2236.6|2236.1|2236.35|2235.85|8
1643118030000|2022-01-25 13:40:30|2236.1|2235.6|2236.1|2235.6|2236.35|2235.85|2235.85|2235.35|18
1643118040000|2022-01-25 13:40:40|2235.97|2235.47|2236.35|2235.85|2236.35|2235.85|2235.97|2235.47|26
1643118050000|2022-01-25 13:40:50|2236.47|2235.97|2236.6|2236.1|2236.85|2236.35|2236.47|2235.97|59
1643118060000|2022-01-25 13:41:00|2236.72|2236.22|2236.72|2236.22|2236.85|2236.35|2236.6|2236.1|32
1643118070000|2022-01-25 13:41:10|2236.6|2236.1|2236.85|2236.35|2236.85|2236.35|2236.6|2236.1|9
1643118080000|2022-01-25 13:41:20|2236.6|2236.1|2236.6|2236.1|2236.85|2236.35|2236.6|2236.1|166
1643118090000|2022-01-25 13:41:30|2236.72|2236.22|2236.85|2236.35|2236.85|2236.35|2236.6|2236.1|24
1643118100000|2022-01-25 13:41:40|2236.97|2236.47|2236.85|2236.35|2236.97|2236.47|2236.6|2236.1|172
1643118110000|2022-01-25 13:41:50|2237.1|2236.6|2238.47|2237.97|2238.47|2237.97|2236.97|2236.47|128
1643118120000|2022-01-25 13:42:00|2238.6|2238.1|2238.6|2238.1|2238.6|2238.1|2238.47|2237.97|85
1643118130000|2022-01-25 13:42:10|2238.72|2238.22|2238.6|2238.1|2238.85|2238.35|2238.47|2237.97|121
1643118140000|2022-01-25 13:42:20|2238.35|2237.85|2238.6|2238.1|2238.85|2238.35|2238.35|2237.85|27
1643118150000|2022-01-25 13:42:30|2238.47|2237.97|2238.1|2237.6|2238.6|2238.1|2238.1|2237.6|108
1643118160000|2022-01-25 13:42:40|2238.35|2237.85|2238.6|2238.1|2238.6|2238.1|2238.22|2237.72|13
1643118170000|2022-01-25 13:42:50|2238.47|2237.97|2238.72|2238.22|2238.85|2238.35|2238.35|2237.85|49
1643118180000|2022-01-25 13:43:00|2238.6|2238.1|2238.1|2237.6|2238.6|2238.1|2237.85|2237.35|35
1643118190000|2022-01-25 13:43:10|2238.35|2237.85|2238.6|2238.1|2238.85|2238.35|2238.35|2237.85|33
1643118200000|2022-01-25 13:43:20|2238.35|2237.85|2237.85|2237.35|2238.35|2237.85|2237.85|2237.35|25
1643118210000|2022-01-25 13:43:30|2237.6|2237.1|2237.6|2237.1|2237.6|2237.1|2237.1|2236.6|44
1643118220000|2022-01-25 13:43:40|2237.72|2237.22|2237.6|2237.1|2237.85|2237.35|2237.6|2237.1|10
1643118230000|2022-01-25 13:43:50|2237.85|2237.35|2237.85|2237.35|2238.35|2237.85|2237.72|2237.22|47
1643118240000|2022-01-25 13:44:00|2237.72|2237.22|2237.85|2237.35|2237.85|2237.35|2237.6|2237.1|22
1643118250000|2022-01-25 13:44:10|2237.72|2237.22|2237.85|2237.35|2238.1|2237.6|2237.6|2237.1|23
1643118260000|2022-01-25 13:44:20|2237.97|2237.47|2238.85|2238.35|2238.85|2238.35|2237.97|2237.47|57
1643118270000|2022-01-25 13:44:30|2238.72|2238.22|2238.85|2238.35|2238.85|2238.35|2238.6|2238.1|19
1643118280000|2022-01-25 13:44:40|2238.72|2238.22|2237.97|2237.47|2238.72|2238.22|2237.97|2237.47|37
1643118290000|2022-01-25 13:44:50|2237.85|2237.35|2238.6|2238.1|2238.85|2238.35|2237.85|2237.35|37
1643118300000|2022-01-25 13:45:00|2238.47|2237.97|2238.97|2238.47|2239.1|2238.6|2238.35|2237.85|61
1643118310000|2022-01-25 13:45:10|2238.85|2238.35|2238.6|2238.1|2239.35|2238.85|2238.47|2237.97|92
1643118320000|2022-01-25 13:45:20|2238.85|2238.35|2238.6|2238.1|2238.85|2238.35|2238.6|2238.1|9
1643118330000|2022-01-25 13:45:30|2238.35|2237.85|2237.85|2237.35|2238.35|2237.85|2237.6|2237.1|36
1643118340000|2022-01-25 13:45:40|2237.97|2237.47|2238.1|2237.6|2238.22|2237.72|2237.85|2237.35|7
1643118350000|2022-01-25 13:45:50|2238.22|2237.72|2239.1|2238.6|2239.1|2238.6|2238.22|2237.72|41
1643118360000|2022-01-25 13:46:00|2238.97|2238.47|2238.85|2238.35|2239.1|2238.6|2238.35|2237.85|61
1643118370000|2022-01-25 13:46:10|2238.97|2238.47|2238.85|2238.35|2238.97|2238.47|2238.6|2238.1|56
1643118380000|2022-01-25 13:46:20|2238.72|2238.22|2238.72|2238.22|2238.85|2238.35|2238.35|2237.85|17
1643118390000|2022-01-25 13:46:30|2238.85|2238.35|2239.35|2238.85|2239.35|2238.85|2238.72|2238.22|19
1643118400000|2022-01-25 13:46:40|2239.47|2238.97|2239.35|2238.85|2239.6|2239.1|2239.35|2238.85|18
1643118410000|2022-01-25 13:46:50|2239.6|2239.1|2239.6|2239.1|2239.6|2239.1|2239.47|2238.97|18
1643118420000|2022-01-25 13:47:00|2239.85|2239.35|2239.6|2239.1|2239.85|2239.35|2239.6|2239.1|10
1643118430000|2022-01-25 13:47:10|2239.47|2238.97|2239.47|2238.97|2239.85|2239.35|2239.35|2238.85|34
1643118440000|2022-01-25 13:47:20|2239.6|2239.1|2239.85|2239.35|2239.85|2239.35|2239.6|2239.1|13
1643118450000|2022-01-25 13:47:30|2240.1|2239.6|2240.1|2239.6|2240.1|2239.6|2239.97|2239.47|26
1643118460000|2022-01-25 13:47:40|2239.97|2239.47|2239.6|2239.1|2240.1|2239.6|2239.6|2239.1|12
1643118470000|2022-01-25 13:47:50|2239.47|2238.97|2238.85|2238.35|2239.47|2238.97|2238.85|2238.35|4
1643118480000|2022-01-25 13:48:00|2239.1|2238.6|2239.1|2238.6|2239.35|2238.85|2238.85|2238.35|24
1643118490000|2022-01-25 13:48:10|2238.85|2238.35|2239.6|2239.1|2239.6|2239.1|2238.85|2238.35|41
1643118500000|2022-01-25 13:48:20|2239.47|2238.97|2239.47|2238.97|2239.6|2239.1|2239.35|2238.85|22
1643118510000|2022-01-25 13:48:30|2239.35|2238.85|2239.35|2238.85|2239.6|2239.1|2239.35|2238.85|5
1643118520000|2022-01-25 13:48:40|2239.22|2238.72|2239.6|2239.1|2239.6|2239.1|2239.1|2238.6|10
1643118530000|2022-01-25 13:48:50|2239.47|2238.97|2239.35|2238.85|2239.85|2239.35|2239.35|2238.85|38
1643118540000|2022-01-25 13:49:00|2239.6|2239.1|2239.47|2238.97|2239.6|2239.1|2239.35|2238.85|6
1643118550000|2022-01-25 13:49:10|2239.6|2239.1|2239.6|2239.1|2239.72|2239.22|2239.35|2238.85|18
1643118560000|2022-01-25 13:49:20|2239.72|2239.22|2240.1|2239.6|2240.1|2239.6|2239.47|2238.97|38
1643118570000|2022-01-25 13:49:30|2239.97|2239.47|2240.1|2239.6|2240.1|2239.6|2239.85|2239.35|4
1643118580000|2022-01-25 13:49:40|2239.85|2239.35|2240.1|2239.6|2240.1|2239.6|2239.6|2239.1|17
1643118590000|2022-01-25 13:49:50|2240.35|2239.85|2240.22|2239.72|2240.35|2239.85|2240.1|2239.6|49
1643118600000|2022-01-25 13:50:00|2240.35|2239.85|2238.85|2238.35|2240.35|2239.85|2238.72|2238.22|72
1643118610000|2022-01-25 13:50:10|2239.1|2238.6|2239.35|2238.85|2239.35|2238.85|2239.1|2238.6|6
1643118620000|2022-01-25 13:50:20|2239.22|2238.72|2238.85|2238.35|2239.22|2238.72|2238.1|2237.6|44
1643118630000|2022-01-25 13:50:30|2238.97|2238.47|2239.85|2239.35|2239.97|2239.47|2238.97|2238.47|37
1643118640000|2022-01-25 13:50:40|2239.97|2239.47|2239.97|2239.47|2240.1|2239.6|2239.85|2239.35|13
1643118650000|2022-01-25 13:50:50|2239.85|2239.35|2239.6|2239.1|2239.97|2239.47|2239.22|2238.72|47
1643118660000|2022-01-25 13:51:00|2239.47|2238.97|2239.85|2239.35|2239.85|2239.35|2239.47|2238.97|21
1643118670000|2022-01-25 13:51:10|2240.1|2239.6|2240.35|2239.85|2240.47|2239.97|2240.1|2239.6|43
1643118680000|2022-01-25 13:51:20|2240.1|2239.6|2240.1|2239.6|2240.35|2239.85|2240.1|2239.6|28
1643118690000|2022-01-25 13:51:30|2240.22|2239.72|2239.85|2239.35|2240.35|2239.85|2239.85|2239.35|9
1643118700000|2022-01-25 13:51:40|2239.6|2239.1|2239.1|2238.6|2239.85|2239.35|2239.1|2238.6|34
1643118710000|2022-01-25 13:51:50|2238.97|2238.47|2238.72|2238.22|2238.97|2238.47|2238.35|2237.85|38
1643118720000|2022-01-25 13:52:00|2238.85|2238.35|2239.85|2239.35|2239.85|2239.35|2238.72|2238.22|91
1643118730000|2022-01-25 13:52:10|2239.72|2239.22|2239.35|2238.85|2239.72|2239.22|2239.22|2238.72|15
1643118740000|2022-01-25 13:52:20|2239.22|2238.72|2238.85|2238.35|2239.35|2238.85|2238.85|2238.35|16
1643118750000|2022-01-25 13:52:30|2238.72|2238.22|2239.1|2238.6|2239.1|2238.6|2238.6|2238.1|18
1643118760000|2022-01-25 13:52:40|2239.35|2238.85|2239.35|2238.85|2239.35|2238.85|2238.85|2238.35|16
1643118770000|2022-01-25 13:52:50|2239.22|2238.72|2238.97|2238.47|2239.35|2238.85|2238.97|2238.47|13
1643118780000|2022-01-25 13:53:00|2238.85|2238.35|2238.97|2238.47|2239.1|2238.6|2238.85|2238.35|18
1643118790000|2022-01-25 13:53:10|2239.1|2238.6|2239.1|2238.6|2239.47|2238.97|2239.1|2238.6|74
1643118800000|2022-01-25 13:53:20|2238.97|2238.47|2238.47|2237.97|2238.97|2238.47|2238.35|2237.85|34
1643118810000|2022-01-25 13:53:30|2238.6|2238.1|2238.35|2237.85|2238.6|2238.1|2238.1|2237.6|12
1643118820000|2022-01-25 13:53:40|2238.22|2237.72|2238.1|2237.6|2238.35|2237.85|2237.85|2237.35|18
1643118830000|2022-01-25 13:53:50|2238.35|2237.85|2238.35|2237.85|2238.35|2237.85|2238.1|2237.6|20
1643118840000|2022-01-25 13:54:00|2238.47|2237.97|2238.6|2238.1|2238.6|2238.1|2238.35|2237.85|74
1643118850000|2022-01-25 13:54:10|2238.47|2237.97|2239.1|2238.6|2239.35|2238.85|2238.47|2237.97|43
1643118860000|2022-01-25 13:54:20|2238.85|2238.35|2238.85|2238.35|2238.85|2238.35|2238.6|2238.1|5
1643118870000|2022-01-25 13:54:30|2238.6|2238.1|2238.85|2238.35|2239.1|2238.6|2238.6|2238.1|49
1643118880000|2022-01-25 13:54:40|2238.97|2238.47|2239.1|2238.6|2239.1|2238.6|2238.85|2238.35|24
1643118890000|2022-01-25 13:54:50|2239.22|2238.72|2239.35|2238.85|2239.35|2238.85|2239.1|2238.6|35
1643118900000|2022-01-25 13:55:00|2239.22|2238.72|2239.1|2238.6|2239.35|2238.85|2239.1|2238.6|80
1643118910000|2022-01-25 13:55:10|2238.6|2238.1|2238.35|2237.85|2238.6|2238.1|2238.1|2237.6|50
1643118920000|2022-01-25 13:55:20|2238.6|2238.1|2238.85|2238.35|2238.85|2238.35|2238.6|2238.1|19
1643118930000|2022-01-25 13:55:30|2238.97|2238.47|2238.6|2238.1|2239.1|2238.6|2238.6|2238.1|107
1643118940000|2022-01-25 13:55:40|2238.72|2238.22|2238.85|2238.35|2238.85|2238.35|2238.35|2237.85|13
1643118950000|2022-01-25 13:55:50|2239.1|2238.6|2238.35|2237.85|2239.1|2238.6|2238.35|2237.85|124
1643118960000|2022-01-25 13:56:00|2238.22|2237.72|2237.97|2237.47|2238.35|2237.85|2237.85|2237.35|27
1643118970000|2022-01-25 13:56:10|2238.1|2237.6|2238.6|2238.1|2238.6|2238.1|2237.97|2237.47|42
1643118980000|2022-01-25 13:56:20|2238.35|2237.85|2238.35|2237.85|2238.6|2238.1|2238.22|2237.72|39
1643118990000|2022-01-25 13:56:30|2238.22|2237.72|2237.97|2237.47|2238.35|2237.85|2237.85|2237.35|22
1643119000000|2022-01-25 13:56:40|2238.1|2237.6|2237.97|2237.47|2238.1|2237.6|2237.85|2237.35|10
1643119010000|2022-01-25 13:56:50|2238.1|2237.6|2237.85|2237.35|2238.1|2237.6|2237.85|2237.35|40
1643119020000|2022-01-25 13:57:00|2237.72|2237.22|2237.6|2237.1|2237.85|2237.35|2237.6|2237.1|4
1643119030000|2022-01-25 13:57:10|2237.72|2237.22|2237.35|2236.85|2237.72|2237.22|2237.35|2236.85|6
1643119040000|2022-01-25 13:57:20|2237.22|2236.72|2237.1|2236.6|2237.35|2236.85|2237.1|2236.6|19
1643119050000|2022-01-25 13:57:30|2237.22|2236.72|2236.6|2236.1|2237.35|2236.85|2236.6|2236.1|27
1643119060000|2022-01-25 13:57:40|2236.72|2236.22|2236.47|2235.97|2236.85|2236.35|2236.35|2235.85|25
1643119070000|2022-01-25 13:57:50|2236.35|2235.85|2236.6|2236.1|2236.6|2236.1|2236.35|2235.85|38
1643119080000|2022-01-25 13:58:00|2236.47|2235.97|2237.35|2236.85|2237.35|2236.85|2236.47|2235.97|38
1643119090000|2022-01-25 13:58:10|2237.6|2237.1|2237.6|2237.1|2237.6|2237.1|2237.35|2236.85|19
1643119100000|2022-01-25 13:58:20|2237.85|2237.35|2237.6|2237.1|2237.85|2237.35|2237.35|2236.85|195
1643119110000|2022-01-25 13:58:30|2237.47|2236.97|2236.85|2236.35|2237.47|2236.97|2236.85|2236.35|48
1643119120000|2022-01-25 13:58:40|2236.6|2236.1|2237.1|2236.6|2237.1|2236.6|2236.6|2236.1|36
1643119130000|2022-01-25 13:58:50|2237.35|2236.85|2237.1|2236.6|2237.35|2236.85|2237.1|2236.6|7
1643119140000|2022-01-25 13:59:00|2237.22|2236.72|2238.35|2237.85|2238.35|2237.85|2237.22|2236.72|62
1643119150000|2022-01-25 13:59:10|2238.22|2237.72|2237.85|2237.35|2238.22|2237.72|2237.85|2237.35|31
1643119160000|2022-01-25 13:59:20|2237.97|2237.47|2238.1|2237.6|2238.1|2237.6|2237.85|2237.35|29
1643119170000|2022-01-25 13:59:30|2237.97|2237.47|2238.1|2237.6|2238.1|2237.6|2237.85|2237.35|8
1643119180000|2022-01-25 13:59:40|2237.97|2237.47|2237.85|2237.35|2238.35|2237.85|2237.85|2237.35|23
1643119190000|2022-01-25 13:59:50|2237.97|2237.47|2237.85|2237.35|2238.1|2237.6|2237.85|2237.35|32
1643119200000|2022-01-25 14:00:00|2237.97|2237.47|2237.35|2236.85|2237.97|2237.47|2237.1|2236.6|61
1643119210000|2022-01-25 14:00:10|2237.6|2237.1|2238.35|2237.85|2238.35|2237.85|2237.47|2236.97|45
1643119220000|2022-01-25 14:00:20|2238.47|2237.97|2238.6|2238.1|2238.85|2238.35|2238.35|2237.85|90
1643119230000|2022-01-25 14:00:30|2238.72|2238.22|2238.85|2238.35|2238.85|2238.35|2238.72|2238.22|39
1643119240000|2022-01-25 14:00:40|2238.72|2238.22|2238.85|2238.35|2238.85|2238.35|2238.6|2238.1|5
1643119250000|2022-01-25 14:00:50|2238.72|2238.22|2238.6|2238.1|2238.72|2238.22|2238.47|2237.97|58
1643119260000|2022-01-25 14:01:00|2238.47|2237.97|2238.1|2237.6|2238.47|2237.97|2237.85|2237.35|31
1643119270000|2022-01-25 14:01:10|2238.22|2237.72|2238.6|2238.1|2238.6|2238.1|2238.22|2237.72|62
1643119280000|2022-01-25 14:01:20|2238.72|2238.22|2238.35|2237.85|2238.85|2238.35|2238.35|2237.85|61
1643119290000|2022-01-25 14:01:30|2238.1|2237.6|2237.85|2237.35|2238.1|2237.6|2237.85|2237.35|52
1643119300000|2022-01-25 14:01:40|2237.72|2237.22|2237.85|2237.35|2237.85|2237.35|2237.6|2237.1|16
1643119310000|2022-01-25 14:01:50|2238.1|2237.6|2238.1|2237.6|2238.35|2237.85|2237.97|2237.47|35
1643119320000|2022-01-25 14:02:00|2238.22|2237.72|2238.1|2237.6|2238.22|2237.72|2237.97|2237.47|15
1643119330000|2022-01-25 14:02:10|2238.22|2237.72|2238.1|2237.6|2238.35|2237.85|2238.1|2237.6|16
1643119340000|2022-01-25 14:02:20|2237.97|2237.47|2238.6|2238.1|2238.6|2238.1|2237.97|2237.47|41
1643119350000|2022-01-25 14:02:30|2238.85|2238.35|2239.35|2238.85|2239.35|2238.85|2238.85|2238.35|60
1643119360000|2022-01-25 14:02:40|2239.1|2238.6|2239.1|2238.6|2239.35|2238.85|2239.1|2238.6|58
1643119370000|2022-01-25 14:02:50|2239.22|2238.72|2239.35|2238.85|2239.6|2239.1|2239.22|2238.72|108
1643119380000|2022-01-25 14:03:00|2239.47|2238.97|2240.35|2239.85|2240.35|2239.85|2239.35|2238.85|73
1643119390000|2022-01-25 14:03:10|2240.1|2239.6|2239.85|2239.35|2240.22|2239.72|2239.85|2239.35|32
1643119400000|2022-01-25 14:03:20|2239.6|2239.1|2240.1|2239.6|2240.35|2239.85|2239.6|2239.1|60
1643119410000|2022-01-25 14:03:30|2240.22|2239.72|2241.1|2240.6|2241.1|2240.6|2240.22|2239.72|49
1643119420000|2022-01-25 14:03:40|2240.97|2240.47|2241.35|2240.85|2241.35|2240.85|2240.85|2240.35|15
1643119430000|2022-01-25 14:03:50|2241.22|2240.72|2241.1|2240.6|2241.22|2240.72|2240.85|2240.35|47
1643119440000|2022-01-25 14:04:00|2241.22|2240.72|2241.72|2241.22|2241.85|2241.35|2241.22|2240.72|52
1643119450000|2022-01-25 14:04:10|2241.85|2241.35|2241.6|2241.1|2241.85|2241.35|2241.6|2241.1|45
1643119460000|2022-01-25 14:04:20|2241.35|2240.85|2241.6|2241.1|2241.6|2241.1|2241.35|2240.85|11
1643119470000|2022-01-25 14:04:30|2241.47|2240.97|2241.85|2241.35|2241.85|2241.35|2241.47|2240.97|21
1643119480000|2022-01-25 14:04:40|2242.1|2241.6|2242.1|2241.6|2242.1|2241.6|2242.1|2241.6|27
1643119500000|2022-01-25 14:05:00|2242.35|2241.85|2243.1|2242.6|2243.1|2242.6|2242.35|2241.85|114
1643119510000|2022-01-25 14:05:10|2242.85|2242.35|2241.85|2241.35|2242.85|2242.35|2241.85|2241.35|97
1643119520000|2022-01-25 14:05:20|2241.72|2241.22|2242.1|2241.6|2242.1|2241.6|2241.6|2241.1|43
1643119530000|2022-01-25 14:05:30|2242.6|2242.1|2242.85|2242.35|2243.1|2242.6|2242.6|2242.1|114
1643119540000|2022-01-25 14:05:40|2243.1|2242.6|2242.85|2242.35|2243.1|2242.6|2242.85|2242.35|14
1643119550000|2022-01-25 14:05:50|2242.97|2242.47|2243.6|2243.1|2243.6|2243.1|2242.97|2242.47|38
1643119560000|2022-01-25 14:06:00|2243.72|2243.22|2243.35|2242.85|2243.72|2243.22|2243.35|2242.85|61
1643119570000|2022-01-25 14:06:10|2243.22|2242.72|2242.1|2241.6|2243.22|2242.72|2242.1|2241.6|36
1643119580000|2022-01-25 14:06:20|2241.97|2241.47|2241.85|2241.35|2241.97|2241.47|2241.85|2241.35|20
1643119590000|2022-01-25 14:06:30|2242.1|2241.6|2241.6|2241.1|2242.1|2241.6|2241.6|2241.1|41
1643119600000|2022-01-25 14:06:40|2241.85|2241.35|2241.6|2241.1|2241.85|2241.35|2241.6|2241.1|27
1643119610000|2022-01-25 14:06:50|2241.47|2240.97|2241.35|2240.85|2241.6|2241.1|2241.35|2240.85|27
1643119620000|2022-01-25 14:07:00|2241.47|2240.97|2241.6|2241.1|2241.85|2241.35|2241.35|2240.85|52
1643119630000|2022-01-25 14:07:10|2241.35|2240.85|2241.1|2240.6|2241.35|2240.85|2241.1|2240.6|29
1643119640000|2022-01-25 14:07:20|2240.97|2240.47|2240.97|2240.47|2241.1|2240.6|2240.97|2240.47|16
1643119650000|2022-01-25 14:07:30|2240.85|2240.35|2241.35|2240.85|2241.6|2241.1|2240.85|2240.35|109
1643119660000|2022-01-25 14:07:40|2241.22|2240.72|2241.22|2240.72|2241.35|2240.85|2241.1|2240.6|28
1643119670000|2022-01-25 14:07:50|2241.35|2240.85|2241.85|2241.35|2242.1|2241.6|2241.35|2240.85|58
1643119680000|2022-01-25 14:08:00|2241.6|2241.1|2240.72|2240.22|2241.6|2241.1|2240.6|2240.1|61
1643119690000|2022-01-25 14:08:10|2240.6|2240.1|2240.72|2240.22|2240.85|2240.35|2240.6|2240.1|11
1643119700000|2022-01-25 14:08:20|2240.6|2240.1|2240.35|2239.85|2240.6|2240.1|2240.22|2239.72|15
1643119710000|2022-01-25 14:08:30|2240.47|2239.97|2240.35|2239.85|2240.6|2240.1|2240.35|2239.85|36
1643119720000|2022-01-25 14:08:40|2240.1|2239.6|2240.1|2239.6|2240.1|2239.6|2239.72|2239.22|30
1643119730000|2022-01-25 14:08:50|2239.97|2239.47|2240.1|2239.6|2240.1|2239.6|2239.85|2239.35|13
1643119740000|2022-01-25 14:09:00|2240.35|2239.85|2241.1|2240.6|2241.6|2241.1|2240.1|2239.6|270
1643119750000|2022-01-25 14:09:10|2240.97|2240.47|2240.85|2240.35|2240.97|2240.47|2240.6|2240.1|37
1643119760000|2022-01-25 14:09:20|2241.1|2240.6|2240.97|2240.47|2241.1|2240.6|2240.97|2240.47|19
1643119770000|2022-01-25 14:09:30|2240.85|2240.35|2241.6|2241.1|2241.6|2241.1|2240.6|2240.1|43
1643119780000|2022-01-25 14:09:40|2241.35|2240.85|2241.6|2241.1|2241.6|2241.1|2241.35|2240.85|20
1643119790000|2022-01-25 14:09:50|2241.85|2241.35|2241.85|2241.35|2242.1|2241.6|2241.6|2241.1|41
1643119800000|2022-01-25 14:10:00|2241.72|2241.22|2241.85|2241.35|2242.1|2241.6|2241.6|2241.1|58
1643119810000|2022-01-25 14:10:10|2242.1|2241.6|2241.85|2241.35|2242.1|2241.6|2241.85|2241.35|15
1643119820000|2022-01-25 14:10:20|2241.6|2241.1|2241.85|2241.35|2241.85|2241.35|2241.6|2241.1|56
1643119830000|2022-01-25 14:10:30|2241.6|2241.1|2241.6|2241.1|2241.85|2241.35|2241.6|2241.1|20
1643119840000|2022-01-25 14:10:40|2241.35|2240.85|2241.6|2241.1|2241.6|2241.1|2241.35|2240.85|19
1643119850000|2022-01-25 14:10:50|2241.85|2241.35|2241.85|2241.35|2241.85|2241.35|2241.6|2241.1|28
1643119860000|2022-01-25 14:11:00|2241.72|2241.22|2241.6|2241.1|2241.85|2241.35|2241.35|2240.85|44
1643119870000|2022-01-25 14:11:10|2241.47|2240.97|2240.85|2240.35|2241.6|2241.1|2240.85|2240.35|58
1643119880000|2022-01-25 14:11:20|2240.97|2240.47|2240.85|2240.35|2241.1|2240.6|2240.6|2240.1|22
1643119890000|2022-01-25 14:11:30|2240.72|2240.22|2240.97|2240.47|2241.1|2240.6|2240.6|2240.1|15
1643119900000|2022-01-25 14:11:40|2240.85|2240.35|2240.6|2240.1|2240.85|2240.35|2240.1|2239.6|60
1643119910000|2022-01-25 14:11:50|2240.85|2240.35|2241.1|2240.6|2241.1|2240.6|2240.85|2240.35|33
1643119920000|2022-01-25 14:12:00|2240.97|2240.47|2240.85|2240.35|2241.1|2240.6|2240.85|2240.35|40
1643119930000|2022-01-25 14:12:10|2240.97|2240.47|2241.35|2240.85|2241.35|2240.85|2240.85|2240.35|3
1643119940000|2022-01-25 14:12:20|2241.22|2240.72|2241.6|2241.1|2241.6|2241.1|2241.22|2240.72|19
1643119950000|2022-01-25 14:12:30|2241.47|2240.97|2241.35|2240.85|2241.6|2241.1|2241.35|2240.85|37
1643119960000|2022-01-25 14:12:40|2241.47|2240.97|2241.35|2240.85|2241.6|2241.1|2241.35|2240.85|36
1643119970000|2022-01-25 14:12:50|2241.47|2240.97|2241.22|2240.72|2241.47|2240.97|2241.1|2240.6|11
1643119980000|2022-01-25 14:13:00|2241.1|2240.6|2241.1|2240.6|2241.6|2241.1|2241.1|2240.6|22
1643119990000|2022-01-25 14:13:10|2241.22|2240.72|2241.35|2240.85|2241.35|2240.85|2241.22|2240.72|5
1643120000000|2022-01-25 14:13:20|2241.6|2241.1|2241.35|2240.85|2241.6|2241.1|2241.35|2240.85|22
1643120010000|2022-01-25 14:13:30|2241.47|2240.97|2240.85|2240.35|2241.6|2241.1|2240.85|2240.35|22
1643120020000|2022-01-25 14:13:40|2240.6|2240.1|2239.85|2239.35|2240.72|2240.22|2239.6|2239.1|34
1643120030000|2022-01-25 14:13:50|2239.72|2239.22|2239.72|2239.22|2240.1|2239.6|2239.6|2239.1|24
1643120040000|2022-01-25 14:14:00|2239.85|2239.35|2239.85|2239.35|2240.1|2239.6|2239.85|2239.35|36
1643120050000|2022-01-25 14:14:10|2239.97|2239.47|2239.85|2239.35|2240.1|2239.6|2239.85|2239.35|19
1643120060000|2022-01-25 14:14:20|2239.72|2239.22|2239.85|2239.35|2239.85|2239.35|2239.6|2239.1|10
1643120070000|2022-01-25 14:14:30|2240.1|2239.6|2240.35|2239.85|2240.35|2239.85|2240.1|2239.6|42
1643120080000|2022-01-25 14:14:40|2240.1|2239.6|2240.1|2239.6|2240.1|2239.6|2240.1|2239.6|27
1643120090000|2022-01-25 14:14:50|2239.97|2239.47|2239.85|2239.35|2239.97|2239.47|2239.72|2239.22|6
1643120100000|2022-01-25 14:15:00|2239.97|2239.47|2239.6|2239.1|2240.35|2239.85|2239.6|2239.1|34
1643120110000|2022-01-25 14:15:10|2239.72|2239.22|2239.6|2239.1|2239.85|2239.35|2239.6|2239.1|17
1643120120000|2022-01-25 14:15:20|2239.72|2239.22|2239.85|2239.35|2239.85|2239.35|2239.6|2239.1|10
1643120130000|2022-01-25 14:15:30|2240.1|2239.6|2240.1|2239.6|2240.47|2239.97|2240.1|2239.6|62
1643120140000|2022-01-25 14:15:40|2239.97|2239.47|2239.72|2239.22|2239.97|2239.47|2239.6|2239.1|8
1643120150000|2022-01-25 14:15:50|2239.6|2239.1|2239.85|2239.35|2239.85|2239.35|2239.35|2238.85|12
1643120160000|2022-01-25 14:16:00|2239.6|2239.1|2239.35|2238.85|2239.6|2239.1|2239.35|2238.85|39
1643120170000|2022-01-25 14:16:10|2239.22|2238.72|2239.72|2239.22|2239.85|2239.35|2239.1|2238.6|29
1643120180000|2022-01-25 14:16:20|2239.6|2239.1|2239.35|2238.85|2239.6|2239.1|2239.35|2238.85|5
1643120190000|2022-01-25 14:16:30|2239.47|2238.97|2239.6|2239.1|2239.6|2239.1|2239.35|2238.85|14
1643120200000|2022-01-25 14:16:40|2239.47|2238.97|2239.6|2239.1|2239.6|2239.1|2239.35|2238.85|7
1643120210000|2022-01-25 14:16:50|2239.85|2239.35|2239.35|2238.85|2239.85|2239.35|2239.22|2238.72|29
1643120220000|2022-01-25 14:17:00|2239.47|2238.97|2239.6|2239.1|2239.6|2239.1|2239.22|2238.72|10
1643120230000|2022-01-25 14:17:10|2239.47|2238.97|2239.35|2238.85|2239.6|2239.1|2239.35|2238.85|9
1643120240000|2022-01-25 14:17:20|2239.47|2238.97|2238.85|2238.35|2239.6|2239.1|2238.85|2238.35|62
1643120250000|2022-01-25 14:17:30|2238.97|2238.47|2239.35|2238.85|2239.35|2238.85|2238.85|2238.35|56
1643120260000|2022-01-25 14:17:40|2239.47|2238.97|2239.85|2239.35|2239.85|2239.35|2239.35|2238.85|32
1643120270000|2022-01-25 14:17:50|2239.72|2239.22|2239.85|2239.35|2239.85|2239.35|2239.6|2239.1|4
1643120280000|2022-01-25 14:18:00|2239.72|2239.22|2239.85|2239.35|2240.1|2239.6|2239.6|2239.1|114
1643120290000|2022-01-25 14:18:10|2239.6|2239.1|2240.1|2239.6|2240.1|2239.6|2239.6|2239.1|29
1643120300000|2022-01-25 14:18:20|2240.35|2239.85|2240.6|2240.1|2240.6|2240.1|2240.1|2239.6|22
1643120310000|2022-01-25 14:18:30|2240.47|2239.97|2240.85|2240.35|2240.85|2240.35|2240.47|2239.97|34
1643120320000|2022-01-25 14:18:40|2240.72|2240.22|2240.6|2240.1|2240.72|2240.22|2240.35|2239.85|36
1643120330000|2022-01-25 14:18:50|2240.85|2240.35|2241.1|2240.6|2241.1|2240.6|2240.85|2240.35|59
1643120340000|2022-01-25 14:19:00|2240.97|2240.47|2240.6|2240.1|2241.1|2240.6|2240.6|2240.1|29
1643120350000|2022-01-25 14:19:10|2240.72|2240.22|2240.47|2239.97|2240.85|2240.35|2240.35|2239.85|22
1643120360000|2022-01-25 14:19:20|2240.6|2240.1|2241.1|2240.6|2241.1|2240.6|2240.6|2240.1|35
1643120370000|2022-01-25 14:19:30|2240.97|2240.47|2240.6|2240.1|2240.97|2240.47|2240.6|2240.1|32
1643120380000|2022-01-25 14:19:40|2240.47|2239.97|2240.97|2240.47|2241.1|2240.6|2240.47|2239.97|24
1643120390000|2022-01-25 14:19:50|2240.85|2240.35|2240.97|2240.47|2241.35|2240.85|2240.85|2240.35|76
1643120400000|2022-01-25 14:20:00|2241.1|2240.6|2240.85|2240.35|2241.1|2240.6|2240.72|2240.22|30
1643120410000|2022-01-25 14:20:10|2240.72|2240.22|2240.85|2240.35|2240.97|2240.47|2240.35|2239.85|67
1643120420000|2022-01-25 14:20:20|2240.6|2240.1|2240.35|2239.85|2240.6|2240.1|2240.35|2239.85|15
1643120430000|2022-01-25 14:20:30|2240.47|2239.97|2240.6|2240.1|2240.6|2240.1|2240.35|2239.85|11
1643120440000|2022-01-25 14:20:40|2240.85|2240.35|2240.6|2240.1|2240.85|2240.35|2240.6|2240.1|41
1643120450000|2022-01-25 14:20:50|2240.35|2239.85|2240.85|2240.35|2240.85|2240.35|2240.35|2239.85|29
1643120460000|2022-01-25 14:21:00|2240.97|2240.47|2241.35|2240.85|2241.35|2240.85|2240.85|2240.35|40
1643120470000|2022-01-25 14:21:10|2241.47|2240.97|2241.35|2240.85|2241.6|2241.1|2241.35|2240.85|26
1643120480000|2022-01-25 14:21:20|2241.47|2240.97|2241.85|2241.35|2241.85|2241.35|2241.47|2240.97|48
1643120490000|2022-01-25 14:21:30|2241.97|2241.47|2242.1|2241.6|2242.1|2241.6|2241.97|2241.47|15
1643120500000|2022-01-25 14:21:40|2241.85|2241.35|2241.85|2241.35|2241.85|2241.35|2241.85|2241.35|15
1643120510000|2022-01-25 14:21:50|2241.97|2241.47|2241.85|2241.35|2242.1|2241.6|2241.85|2241.35|22
1643120520000|2022-01-25 14:22:00|2241.97|2241.47|2241.72|2241.22|2242.1|2241.6|2241.6|2241.1|16
1643120530000|2022-01-25 14:22:10|2241.85|2241.35|2241.85|2241.35|2241.85|2241.35|2241.35|2240.85|10
1643120540000|2022-01-25 14:22:20|2242.1|2241.6|2242.35|2241.85|2242.35|2241.85|2241.97|2241.47|46
1643120550000|2022-01-25 14:22:30|2242.22|2241.72|2241.97|2241.47|2242.35|2241.85|2241.97|2241.47|19
1643120560000|2022-01-25 14:22:40|2242.1|2241.6|2241.1|2240.6|2242.1|2241.6|2240.85|2240.35|29
1643120570000|2022-01-25 14:22:50|2241.35|2240.85|2241.85|2241.35|2241.85|2241.35|2241.35|2240.85|31
1643120580000|2022-01-25 14:23:00|2242.1|2241.6|2242.1|2241.6|2242.1|2241.6|2241.6|2241.1|48
1643120590000|2022-01-25 14:23:10|2241.97|2241.47|2241.6|2241.1|2241.97|2241.47|2241.6|2241.1|38
1643120600000|2022-01-25 14:23:20|2241.72|2241.22|2241.85|2241.35|2241.85|2241.35|2241.6|2241.1|13
1643120610000|2022-01-25 14:23:30|2241.72|2241.22|2241.6|2241.1|2241.85|2241.35|2241.35|2240.85|49
1643120620000|2022-01-25 14:23:40|2241.47|2240.97|2241.1|2240.6|2241.47|2240.97|2241.1|2240.6|3
1643120630000|2022-01-25 14:23:50|2241.22|2240.72|2241.1|2240.6|2241.35|2240.85|2240.85|2240.35|7
1643120640000|2022-01-25 14:24:00|2240.97|2240.47|2240.85|2240.35|2241.1|2240.6|2240.6|2240.1|22
1643120650000|2022-01-25 14:24:10|2240.72|2240.22|2240.85|2240.35|2240.85|2240.35|2240.47|2239.97|18
1643120660000|2022-01-25 14:24:20|2241.1|2240.6|2240.85|2240.35|2241.1|2240.6|2240.85|2240.35|17
1643120670000|2022-01-25 14:24:30|2241.1|2240.6|2240.6|2240.1|2241.1|2240.6|2240.6|2240.1|31
1643120680000|2022-01-25 14:24:40|2240.72|2240.22|2241.1|2240.6|2241.1|2240.6|2240.35|2239.85|30
1643120690000|2022-01-25 14:24:50|2240.85|2240.35|2241.1|2240.6|2241.1|2240.6|2240.85|2240.35|16
1643120700000|2022-01-25 14:25:00|2240.6|2240.1|2240.47|2239.97|2240.85|2240.35|2240.35|2239.85|38
1643120710000|2022-01-25 14:25:10|2240.6|2240.1|2240.6|2240.1|2240.85|2240.35|2240.6|2240.1|34
1643120720000|2022-01-25 14:25:20|2240.72|2240.22|2241.35|2240.85|2241.35|2240.85|2240.72|2240.22|73
1643120730000|2022-01-25 14:25:30|2241.6|2241.1|2242.1|2241.6|2242.1|2241.6|2241.6|2241.1|54
1643120740000|2022-01-25 14:25:40|2241.97|2241.47|2241.97|2241.47|2241.97|2241.47|2241.97|2241.47|14
1643120750000|2022-01-25 14:25:50|2241.85|2241.35|2241.85|2241.35|2242.1|2241.6|2241.85|2241.35|19
1643120760000|2022-01-25 14:26:00|2241.97|2241.47|2242.1|2241.6|2242.35|2241.85|2241.85|2241.35|56
1643120770000|2022-01-25 14:26:10|2242.35|2241.85|2242.35|2241.85|2242.35|2241.85|2242.1|2241.6|31
1643120780000|2022-01-25 14:26:20|2242.47|2241.97|2242.85|2242.35|2243.1|2242.6|2242.47|2241.97|67
1643120790000|2022-01-25 14:26:30|2242.72|2242.22|2242.6|2242.1|2242.72|2242.22|2242.35|2241.85|38
1643120800000|2022-01-25 14:26:40|2242.85|2242.35|2242.85|2242.35|2243.1|2242.6|2242.85|2242.35|35
1643120810000|2022-01-25 14:26:50|2242.72|2242.22|2242.6|2242.1|2242.72|2242.22|2242.6|2242.1|8
1643120820000|2022-01-25 14:27:00|2242.85|2242.35|2242.6|2242.1|2242.85|2242.35|2242.6|2242.1|44
1643120830000|2022-01-25 14:27:10|2242.47|2241.97|2242.35|2241.85|2242.47|2241.97|2242.22|2241.72|36
1643120840000|2022-01-25 14:27:20|2242.47|2241.97|2242.6|2242.1|2242.6|2242.1|2242.1|2241.6|75
1643120850000|2022-01-25 14:27:30|2242.35|2241.85|2242.35|2241.85|2242.35|2241.85|2242.1|2241.6|24
1643120860000|2022-01-25 14:27:40|2242.6|2242.1|2243.1|2242.6|2243.1|2242.6|2242.47|2241.97|39
1643120870000|2022-01-25 14:27:50|2243.22|2242.72|2243.35|2242.85|2243.35|2242.85|2243.1|2242.6|55
1643120880000|2022-01-25 14:28:00|2243.47|2242.97|2242.85|2242.35|2243.6|2243.1|2242.85|2242.35|65
1643120890000|2022-01-25 14:28:10|2242.97|2242.47|2243.35|2242.85|2243.35|2242.85|2242.85|2242.35|19
1643120900000|2022-01-25 14:28:20|2243.22|2242.72|2243.35|2242.85|2243.35|2242.85|2243.1|2242.6|14
1643120910000|2022-01-25 14:28:30|2243.22|2242.72|2243.35|2242.85|2243.35|2242.85|2243.1|2242.6|9
1643120920000|2022-01-25 14:28:40|2243.22|2242.72|2243.6|2243.1|2243.6|2243.1|2243.22|2242.72|36
1643120930000|2022-01-25 14:28:50|2243.72|2243.22|2243.85|2243.35|2243.85|2243.35|2243.35|2242.85|44
1643120940000|2022-01-25 14:29:00|2243.72|2243.22|2243.72|2243.22|2243.85|2243.35|2243.6|2243.1|39
1643120950000|2022-01-25 14:29:10|2243.6|2243.1|2243.6|2243.1|2243.6|2243.1|2243.35|2242.85|28
1643120960000|2022-01-25 14:29:20|2243.72|2243.22|2244.1|2243.6|2244.1|2243.6|2243.72|2243.22|39
1643120970000|2022-01-25 14:29:30|2243.85|2243.35|2244.1|2243.6|2244.1|2243.6|2243.85|2243.35|28
1643120980000|2022-01-25 14:29:40|2244.22|2243.72|2243.6|2243.1|2244.35|2243.85|2243.6|2243.1|59
1643120990000|2022-01-25 14:29:50|2243.35|2242.85|2243.6|2243.1|2243.85|2243.35|2243.35|2242.85|72
1643121000000|2022-01-25 14:30:00|2243.47|2242.97|2242.85|2242.35|2244.35|2243.85|2242.6|2242.1|228
1643121010000|2022-01-25 14:30:10|2243.1|2242.6|2241.85|2241.35|2243.1|2242.6|2241.85|2241.35|171
1643121020000|2022-01-25 14:30:20|2242.1|2241.6|2242.85|2242.35|2243.1|2242.6|2242.1|2241.6|169
1643121030000|2022-01-25 14:30:30|2242.97|2242.47|2243.1|2242.6|2243.1|2242.6|2241.85|2241.35|144
1643121040000|2022-01-25 14:30:40|2243.35|2242.85|2244.97|2244.47|2245.6|2245.1|2243.35|2242.85|331
1643121050000|2022-01-25 14:30:50|2244.85|2244.35|2243.72|2243.22|2245.1|2244.6|2243.6|2243.1|137
1643121060000|2022-01-25 14:31:00|2243.85|2243.35|2245.22|2244.72|2246.6|2246.1|2243.85|2243.35|315
1643121070000|2022-01-25 14:31:10|2245.35|2244.85|2246.35|2245.85|2246.97|2246.47|2245.35|2244.85|159
1643121080000|2022-01-25 14:31:20|2246.6|2246.1|2246.35|2245.85|2246.85|2246.35|2246.1|2245.6|156
1643121090000|2022-01-25 14:31:30|2245.72|2245.22|2246.47|2245.97|2247.1|2246.6|2245.72|2245.22|218
1643121100000|2022-01-25 14:31:40|2246.35|2245.85|2247.35|2246.85|2247.35|2246.85|2246.35|2245.85|141
1643121110000|2022-01-25 14:31:50|2247.22|2246.72|2247.22|2246.72|2247.35|2246.85|2246.85|2246.35|113
1643121120000|2022-01-25 14:32:00|2247.35|2246.85|2247.47|2246.97|2247.85|2247.35|2247.1|2246.6|105
1643121130000|2022-01-25 14:32:10|2247.35|2246.85|2246.72|2246.22|2247.35|2246.85|2246.6|2246.1|63
1643121140000|2022-01-25 14:32:20|2246.47|2245.97|2245.6|2245.1|2246.6|2246.1|2245.1|2244.6|79
1643121150000|2022-01-25 14:32:30|2245.47|2244.97|2244.35|2243.85|2245.47|2244.97|2244.35|2243.85|41
1643121160000|2022-01-25 14:32:40|2244.1|2243.6|2242.85|2242.35|2244.1|2243.6|2242.6|2242.1|53
1643121170000|2022-01-25 14:32:50|2242.6|2242.1|2241.97|2241.47|2242.85|2242.35|2241.85|2241.35|138
1643121180000|2022-01-25 14:33:00|2242.1|2241.6|2244.1|2243.6|2244.22|2243.72|2242.1|2241.6|138
1643121190000|2022-01-25 14:33:10|2243.97|2243.47|2244.6|2244.1|2244.6|2244.1|2243.97|2243.47|130
1643121200000|2022-01-25 14:33:20|2244.47|2243.97|2243.72|2243.22|2244.6|2244.1|2243.35|2242.85|85
1643121210000|2022-01-25 14:33:30|2243.85|2243.35|2244.47|2243.97|2244.6|2244.1|2243.47|2242.97|50
1643121220000|2022-01-25 14:33:40|2244.6|2244.1|2245.22|2244.72|2245.35|2244.85|2244.35|2243.85|97
1643121230000|2022-01-25 14:33:50|2244.85|2244.35|2245.22|2244.72|2246.1|2245.6|2244.85|2244.35|143
1643121240000|2022-01-25 14:34:00|2244.97|2244.47|2244.47|2243.97|2244.97|2244.47|2243.6|2243.1|97
1643121250000|2022-01-25 14:34:10|2244.35|2243.85|2243.85|2243.35|2244.35|2243.85|2243.35|2242.85|173
1643121260000|2022-01-25 14:34:20|2243.6|2243.1|2244.1|2243.6|2244.85|2244.35|2243.6|2243.1|182
1643121270000|2022-01-25 14:34:30|2244.35|2243.85|2244.1|2243.6|2244.6|2244.1|2243.85|2243.35|78
1643121280000|2022-01-25 14:34:40|2244.6|2244.1|2244.1|2243.6|2244.6|2244.1|2244.1|2243.6|71
1643121290000|2022-01-25 14:34:50|2244.35|2243.85|2243.35|2242.85|2245.1|2244.6|2243.1|2242.6|78
1643121300000|2022-01-25 14:35:00|2243.22|2242.72|2242.85|2242.35|2243.22|2242.72|2242.1|2241.6|125
1643121310000|2022-01-25 14:35:10|2243.1|2242.6|2244.1|2243.6|2244.35|2243.85|2243.1|2242.6|58
1643121320000|2022-01-25 14:35:20|2243.85|2243.35|2243.85|2243.35|2244.35|2243.85|2243.6|2243.1|43
1643121330000|2022-01-25 14:35:30|2244.1|2243.6|2243.1|2242.6|2244.72|2244.22|2243.1|2242.6|88
1643121340000|2022-01-25 14:35:40|2243.22|2242.72|2243.6|2243.1|2243.72|2243.22|2242.97|2242.47|100
1643121350000|2022-01-25 14:35:50|2243.72|2243.22|2244.35|2243.85|2244.6|2244.1|2243.72|2243.22|64
1643121360000|2022-01-25 14:36:00|2244.85|2244.35|2246.1|2245.6|2246.1|2245.6|2244.85|2244.35|102
1643121370000|2022-01-25 14:36:10|2246.6|2246.1|2246.1|2245.6|2246.85|2246.35|2245.47|2244.97|165
1643121380000|2022-01-25 14:36:20|2246.22|2245.72|2246.1|2245.6|2246.6|2246.1|2245.85|2245.35|89
1643121390000|2022-01-25 14:36:30|2246.35|2245.85|2245.6|2245.1|2246.35|2245.85|2245.1|2244.6|89
1643121400000|2022-01-25 14:36:40|2245.35|2244.85|2245.47|2244.97|2245.6|2245.1|2245.1|2244.6|137
1643121410000|2022-01-25 14:36:50|2245.6|2245.1|2247.35|2246.85|2247.35|2246.85|2245.35|2244.85|168
1643121420000|2022-01-25 14:37:00|2247.6|2247.1|2247.85|2247.35|2247.97|2247.47|2247.35|2246.85|114
1643121430000|2022-01-25 14:37:10|2248.1|2247.6|2249.85|2249.35|2249.85|2249.35|2247.85|2247.35|253
1643121440000|2022-01-25 14:37:20|2249.72|2249.22|2250.1|2249.6|2250.35|2249.85|2249.72|2249.22|250
1643121450000|2022-01-25 14:37:30|2249.97|2249.47|2249.6|2249.1|2250.1|2249.6|2248.85|2248.35|257
1643121460000|2022-01-25 14:37:40|2249.85|2249.35|2249.85|2249.35|2250.35|2249.85|2249.35|2248.85|123
1643121470000|2022-01-25 14:37:50|2250.1|2249.6|2248.6|2248.1|2250.1|2249.6|2248.47|2247.97|137
1643121480000|2022-01-25 14:38:00|2248.85|2248.35|2247.1|2246.6|2248.85|2248.35|2247.1|2246.6|74
1643121490000|2022-01-25 14:38:10|2246.6|2246.1|2247.35|2246.85|2247.47|2246.97|2246.1|2245.6|156
1643121500000|2022-01-25 14:38:20|2247.47|2246.97|2247.6|2247.1|2247.85|2247.35|2247.35|2246.85|61
1643121510000|2022-01-25 14:38:30|2247.85|2247.35|2247.35|2246.85|2248.35|2247.85|2247.35|2246.85|155
1643121520000|2022-01-25 14:38:40|2247.6|2247.1|2247.47|2246.97|2247.72|2247.22|2247.1|2246.6|70
1643121530000|2022-01-25 14:38:50|2247.35|2246.85|2246.6|2246.1|2247.6|2247.1|2246.35|2245.85|94
1643121540000|2022-01-25 14:39:00|2246.35|2245.85|2246.72|2246.22|2246.72|2246.22|2246.1|2245.6|48
1643121550000|2022-01-25 14:39:10|2246.35|2245.85|2245.35|2244.85|2246.35|2245.85|2244.85|2244.35|106
1643121560000|2022-01-25 14:39:20|2245.1|2244.6|2246.6|2246.1|2246.6|2246.1|2244.6|2244.1|107
1643121570000|2022-01-25 14:39:30|2246.47|2245.97|2245.85|2245.35|2246.47|2245.97|2245.35|2244.85|71
1643121580000|2022-01-25 14:39:40|2246.1|2245.6|2246.22|2245.72|2246.72|2246.22|2246.1|2245.6|69
1643121590000|2022-01-25 14:39:50|2246.1|2245.6|2246.35|2245.85|2246.85|2246.35|2245.85|2245.35|94
1643121600000|2022-01-25 14:40:00|2246.47|2245.97|2246.85|2246.35|2247.1|2246.6|2246.1|2245.6|112
1643121610000|2022-01-25 14:40:10|2246.72|2246.22|2248.6|2248.1|2248.85|2248.35|2246.72|2246.22|167
1643121620000|2022-01-25 14:40:20|2248.85|2248.35|2246.1|2245.6|2248.85|2248.35|2246.1|2245.6|129
1643121630000|2022-01-25 14:40:30|2245.97|2245.47|2245.1|2244.6|2245.97|2245.47|2244.6|2244.1|92
1643121640000|2022-01-25 14:40:40|2244.97|2244.47|2244.85|2244.35|2244.97|2244.47|2244.35|2243.85|81
1643121650000|2022-01-25 14:40:50|2245.1|2244.6|2245.72|2245.22|2245.85|2245.35|2244.85|2244.35|79
1643121660000|2022-01-25 14:41:00|2245.47|2244.97|2244.1|2243.6|2245.6|2245.1|2244.1|2243.6|249
1643121670000|2022-01-25 14:41:10|2244.22|2243.72|2244.6|2244.1|2244.6|2244.1|2243.85|2243.35|74
1643121680000|2022-01-25 14:41:20|2244.35|2243.85|2245.35|2244.85|2245.85|2245.35|2244.35|2243.85|136
1643121690000|2022-01-25 14:41:30|2245.6|2245.1|2245.1|2244.6|2245.97|2245.47|2244.85|2244.35|105
1643121700000|2022-01-25 14:41:40|2245.22|2244.72|2244.1|2243.6|2245.22|2244.72|2243.6|2243.1|83
1643121710000|2022-01-25 14:41:50|2243.97|2243.47|2244.6|2244.1|2244.6|2244.1|2243.85|2243.35|98
1643121720000|2022-01-25 14:42:00|2245.1|2244.6|2244.85|2244.35|2245.85|2245.35|2244.85|2244.35|264
1643121730000|2022-01-25 14:42:10|2244.97|2244.47|2245.6|2245.1|2245.85|2245.35|2244.6|2244.1|133
1643121740000|2022-01-25 14:42:20|2245.72|2245.22|2245.6|2245.1|2246.47|2245.97|2245.6|2245.1|114
1643121750000|2022-01-25 14:42:30|2245.85|2245.35|2245.6|2245.1|2246.85|2246.35|2245.6|2245.1|96
1643121760000|2022-01-25 14:42:40|2245.47|2244.97|2246.1|2245.6|2246.1|2245.6|2244.35|2243.85|64
1643121770000|2022-01-25 14:42:50|2246.22|2245.72|2245.35|2244.85|2246.35|2245.85|2245.1|2244.6|76
1643121780000|2022-01-25 14:43:00|2245.6|2245.1|2244.85|2244.35|2246.1|2245.6|2244.85|2244.35|76
1643121790000|2022-01-25 14:43:10|2244.97|2244.47|2244.47|2243.97|2245.1|2244.6|2244.35|2243.85|105
1643121800000|2022-01-25 14:43:20|2244.6|2244.1|2244.6|2244.1|2244.97|2244.47|2244.35|2243.85|86
1643121810000|2022-01-25 14:43:30|2244.47|2243.97|2245.1|2244.6|2245.22|2244.72|2244.35|2243.85|56
1643121820000|2022-01-25 14:43:40|2244.97|2244.47|2245.85|2245.35|2246.6|2246.1|2244.97|2244.47|153
1643121830000|2022-01-25 14:43:50|2245.72|2245.22|2245.35|2244.85|2245.85|2245.35|2245.1|2244.6|50
1643121840000|2022-01-25 14:44:00|2245.47|2244.97|2245.35|2244.85|2245.6|2245.1|2244.85|2244.35|74
1643121850000|2022-01-25 14:44:10|2245.22|2244.72|2245.85|2245.35|2245.85|2245.35|2244.97|2244.47|90
1643121860000|2022-01-25 14:44:20|2245.97|2245.47|2246.72|2246.22|2247.1|2246.6|2245.97|2245.47|168
1643121870000|2022-01-25 14:44:30|2246.6|2246.1|2245.35|2244.85|2246.85|2246.35|2245.35|2244.85|109
1643121880000|2022-01-25 14:44:40|2245.47|2244.97|2245.22|2244.72|2245.85|2245.35|2245.22|2244.72|45
1643121890000|2022-01-25 14:44:50|2245.35|2244.85|2246.1|2245.6|2246.35|2245.85|2245.1|2244.6|71
1643121900000|2022-01-25 14:45:00|2246.22|2245.72|2243.6|2243.1|2246.35|2245.85|2243.6|2243.1|86
1643121910000|2022-01-25 14:45:10|2243.85|2243.35|2244.1|2243.6|2244.35|2243.85|2243.6|2243.1|95
1643121920000|2022-01-25 14:45:20|2244.22|2243.72|2242.85|2242.35|2244.35|2243.85|2242.85|2242.35|137
1643121930000|2022-01-25 14:45:30|2242.72|2242.22|2242.35|2241.85|2242.85|2242.35|2242.1|2241.6|155
1643121940000|2022-01-25 14:45:40|2242.1|2241.6|2241.85|2241.35|2242.22|2241.72|2241.72|2241.22|106
1643121950000|2022-01-25 14:45:50|2241.72|2241.22|2240.6|2240.1|2242.1|2241.6|2240.6|2240.1|108
1643121960000|2022-01-25 14:46:00|2240.1|2239.6|2240.85|2240.35|2241.85|2241.35|2240.1|2239.6|250
1643121970000|2022-01-25 14:46:10|2241.1|2240.6|2240.6|2240.1|2241.35|2240.85|2240.6|2240.1|57
1643121980000|2022-01-25 14:46:20|2240.72|2240.22|2240.1|2239.6|2240.72|2240.22|2239.85|2239.35|183
1643121990000|2022-01-25 14:46:30|2240.35|2239.85|2240.22|2239.72|2240.85|2240.35|2239.85|2239.35|47
1643122000000|2022-01-25 14:46:40|2240.35|2239.85|2240.85|2240.35|2241.22|2240.72|2240.1|2239.6|88
1643122010000|2022-01-25 14:46:50|2241.1|2240.6|2240.6|2240.1|2241.35|2240.85|2240.35|2239.85|71
1643122020000|2022-01-25 14:47:00|2240.85|2240.35|2240.6|2240.1|2241.1|2240.6|2240.35|2239.85|116
1643122030000|2022-01-25 14:47:10|2240.47|2239.97|2241.1|2240.6|2241.35|2240.85|2240.35|2239.85|153
1643122040000|2022-01-25 14:47:20|2240.6|2240.1|2240.1|2239.6|2240.85|2240.35|2240.1|2239.6|121
1643122050000|2022-01-25 14:47:30|2239.97|2239.47|2239.47|2238.97|2240.72|2240.22|2239.22|2238.72|72
1643122060000|2022-01-25 14:47:40|2239.35|2238.85|2239.6|2239.1|2239.85|2239.35|2239.35|2238.85|46
1643122070000|2022-01-25 14:47:50|2239.72|2239.22|2239.85|2239.35|2240.1|2239.6|2239.1|2238.6|112
1643122080000|2022-01-25 14:48:00|2240.1|2239.6|2239.35|2238.85|2240.1|2239.6|2239.35|2238.85|59
1643122090000|2022-01-25 14:48:10|2239.22|2238.72|2240.35|2239.85|2240.35|2239.85|2238.85|2238.35|97
1643122100000|2022-01-25 14:48:20|2240.1|2239.6|2239.97|2239.47|2240.22|2239.72|2239.85|2239.35|66
1643122110000|2022-01-25 14:48:30|2240.1|2239.6|2240.1|2239.6|2241.1|2240.6|2239.85|2239.35|80
1643122120000|2022-01-25 14:48:40|2239.97|2239.47|2240.85|2240.35|2240.97|2240.47|2239.85|2239.35|46
1643122130000|2022-01-25 14:48:50|2240.35|2239.85|2240.72|2240.22|2240.85|2240.35|2240.1|2239.6|47
1643122140000|2022-01-25 14:49:00|2240.6|2240.1|2241.1|2240.6|2241.1|2240.6|2240.22|2239.72|37
1643122150000|2022-01-25 14:49:10|2240.97|2240.47|2240.72|2240.22|2241.22|2240.72|2240.6|2240.1|91
1643122160000|2022-01-25 14:49:20|2240.6|2240.1|2238.85|2238.35|2240.6|2240.1|2238.6|2238.1|66
1643122170000|2022-01-25 14:49:30|2238.97|2238.47|2238.1|2237.6|2238.97|2238.47|2237.85|2237.35|56
1643122180000|2022-01-25 14:49:40|2238.35|2237.85|2238.6|2238.1|2238.85|2238.35|2238.1|2237.6|50
1643122190000|2022-01-25 14:49:50|2238.72|2238.22|2238.85|2238.35|2239.1|2238.6|2238.72|2238.22|24
1643122200000|2022-01-25 14:50:00|2238.97|2238.47|2237.85|2237.35|2238.97|2238.47|2237.6|2237.1|58
1643122210000|2022-01-25 14:50:10|2238.1|2237.6|2238.22|2237.72|2238.35|2237.85|2237.6|2237.1|80
1643122220000|2022-01-25 14:50:20|2238.1|2237.6|2238.72|2238.22|2238.85|2238.35|2238.1|2237.6|72
1643122230000|2022-01-25 14:50:30|2238.6|2238.1|2238.72|2238.22|2239.35|2238.85|2238.6|2238.1|76
1643122240000|2022-01-25 14:50:40|2238.85|2238.35|2239.1|2238.6|2239.1|2238.6|2238.1|2237.6|54
1643122250000|2022-01-25 14:50:50|2238.97|2238.47|2239.1|2238.6|2239.6|2239.1|2238.85|2238.35|79
1643122260000|2022-01-25 14:51:00|2239.35|2238.85|2237.85|2237.35|2239.35|2238.85|2237.85|2237.35|23
1643122270000|2022-01-25 14:51:10|2238.1|2237.6|2238.35|2237.85|2238.35|2237.85|2237.85|2237.35|44
1643122280000|2022-01-25 14:51:20|2238.47|2237.97|2237.85|2237.35|2238.6|2238.1|2237.6|2237.1|43
1643122290000|2022-01-25 14:51:30|2237.72|2237.22|2236.72|2236.22|2237.72|2237.22|2236.6|2236.1|89
1643122300000|2022-01-25 14:51:40|2236.85|2236.35|2238.1|2237.6|2238.1|2237.6|2236.85|2236.35|83
1643122310000|2022-01-25 14:51:50|2238.35|2237.85|2239.1|2238.6|2239.1|2238.6|2238.1|2237.6|82
1643122320000|2022-01-25 14:52:00|2238.97|2238.47|2237.85|2237.35|2238.97|2238.47|2236.97|2236.47|96
1643122330000|2022-01-25 14:52:10|2238.1|2237.6|2237.35|2236.85|2238.6|2238.1|2237.35|2236.85|47
1643122340000|2022-01-25 14:52:20|2237.1|2236.6|2237.85|2237.35|2237.85|2237.35|2236.6|2236.1|80
1643122350000|2022-01-25 14:52:30|2237.72|2237.22|2237.47|2236.97|2238.1|2237.6|2237.35|2236.85|79
1643122360000|2022-01-25 14:52:40|2237.35|2236.85|2237.1|2236.6|2237.97|2237.47|2237.1|2236.6|64
1643122370000|2022-01-25 14:52:50|2236.85|2236.35|2236.1|2235.6|2236.85|2236.35|2236.1|2235.6|42
1643122380000|2022-01-25 14:53:00|2236.22|2235.72|2235.72|2235.22|2236.22|2235.72|2235.35|2234.85|87
1643122390000|2022-01-25 14:53:10|2235.85|2235.35|2235.1|2234.6|2235.85|2235.35|2234.97|2234.47|84
1643122400000|2022-01-25 14:53:20|2235.35|2234.85|2236.1|2235.6|2236.35|2235.85|2235.35|2234.85|56
1643122410000|2022-01-25 14:53:30|2236.22|2235.72|2236.35|2235.85|2237.1|2236.6|2236.1|2235.6|91
1643122420000|2022-01-25 14:53:40|2236.47|2235.97|2236.72|2236.22|2236.85|2236.35|2236.35|2235.85|56
1643122430000|2022-01-25 14:53:50|2236.6|2236.1|2235.1|2234.6|2236.6|2236.1|2234.97|2234.47|31
1643122440000|2022-01-25 14:54:00|2234.85|2234.35|2235.35|2234.85|2235.6|2235.1|2234.6|2234.1|123
1643122450000|2022-01-25 14:54:10|2235.6|2235.1|2235.6|2235.1|2236.1|2235.6|2235.1|2234.6|168
1643122460000|2022-01-25 14:54:20|2235.35|2234.85|2234.6|2234.1|2235.35|2234.85|2234.6|2234.1|103
1643122470000|2022-01-25 14:54:30|2234.72|2234.22|2234.6|2234.1|2235.1|2234.6|2234.6|2234.1|44
1643122480000|2022-01-25 14:54:40|2234.35|2233.85|2235.35|2234.85|2235.85|2235.35|2234.35|2233.85|151
1643122490000|2022-01-25 14:54:50|2235.47|2234.97|2234.35|2233.85|2235.47|2234.97|2234.22|2233.72|133
1643122500000|2022-01-25 14:55:00|2234.22|2233.72|2235.1|2234.6|2235.1|2234.6|2234.1|2233.6|157
1643122510000|2022-01-25 14:55:10|2235.22|2234.72|2235.35|2234.85|2235.6|2235.1|2234.6|2234.1|102
1643122520000|2022-01-25 14:55:20|2235.47|2234.97|2234.97|2234.47|2236.6|2236.1|2234.85|2234.35|118
1643122530000|2022-01-25 14:55:30|2234.85|2234.35|2235.1|2234.6|2235.22|2234.72|2234.1|2233.6|87
1643122540000|2022-01-25 14:55:40|2234.85|2234.35|2235.22|2234.72|2235.22|2234.72|2234.35|2233.85|67
1643122550000|2022-01-25 14:55:50|2235.35|2234.85|2233.72|2233.22|2235.6|2235.1|2233.6|2233.1|70
1643122560000|2022-01-25 14:56:00|2233.85|2233.35|2233.22|2232.72|2234.22|2233.72|2233.1|2232.6|226
1643122570000|2022-01-25 14:56:10|2233.1|2232.6|2233.1|2232.6|2233.22|2232.72|2232.85|2232.35|67
1643122580000|2022-01-25 14:56:20|2233.22|2232.72|2233.72|2233.22|2233.72|2233.22|2232.85|2232.35|53
1643122590000|2022-01-25 14:56:30|2233.6|2233.1|2233.85|2233.35|2234.1|2233.6|2233.35|2232.85|97
1643122600000|2022-01-25 14:56:40|2233.97|2233.47|2234.35|2233.85|2234.6|2234.1|2233.85|2233.35|100
1643122610000|2022-01-25 14:56:50|2234.1|2233.6|2233.85|2233.35|2234.1|2233.6|2233.35|2232.85|48
1643122620000|2022-01-25 14:57:00|2234.1|2233.6|2234.47|2233.97|2235.6|2235.1|2234.1|2233.6|169
1643122630000|2022-01-25 14:57:10|2234.35|2233.85|2234.1|2233.6|2235.1|2234.6|2234.1|2233.6|47
1643122640000|2022-01-25 14:57:20|2234.6|2234.1|2234.47|2233.97|2235.1|2234.6|2234.35|2233.85|26
1643122650000|2022-01-25 14:57:30|2234.6|2234.1|2235.1|2234.6|2235.1|2234.6|2234.6|2234.1|81
1643122660000|2022-01-25 14:57:40|2235.35|2234.85|2235.22|2234.72|2236.1|2235.6|2235.22|2234.72|68
1643122670000|2022-01-25 14:57:50|2235.1|2234.6|2235.1|2234.6|2235.22|2234.72|2234.1|2233.6|59
1643122680000|2022-01-25 14:58:00|2234.97|2234.47|2235.1|2234.6|2235.1|2234.6|2234.85|2234.35|73
1643122690000|2022-01-25 14:58:10|2235.35|2234.85|2236.22|2235.72|2236.47|2235.97|2235.35|2234.85|160
1643122700000|2022-01-25 14:58:20|2236.1|2235.6|2234.85|2234.35|2236.1|2235.6|2234.6|2234.1|43
1643122710000|2022-01-25 14:58:30|2234.72|2234.22|2233.6|2233.1|2234.72|2234.22|2233.6|2233.1|82
1643122720000|2022-01-25 14:58:40|2233.72|2233.22|2234.85|2234.35|2234.85|2234.35|2233.6|2233.1|58
1643122730000|2022-01-25 14:58:50|2234.6|2234.1|2234.6|2234.1|2234.72|2234.22|2234.1|2233.6|82
1643122740000|2022-01-25 14:59:00|2234.47|2233.97|2233.22|2232.72|2234.47|2233.97|2233.1|2232.6|139
1643122750000|2022-01-25 14:59:10|2233.35|2232.85|2233.72|2233.22|2233.72|2233.22|2233.1|2232.6|74
1643122760000|2022-01-25 14:59:20|2234.22|2233.72|2234.72|2234.22|2234.85|2234.35|2234.1|2233.6|92
1643122770000|2022-01-25 14:59:30|2234.85|2234.35|2233.72|2233.22|2234.85|2234.35|2233.47|2232.97|79
1643122780000|2022-01-25 14:59:40|2233.6|2233.1|2232.97|2232.47|2233.72|2233.22|2232.97|2232.47|103
1643122790000|2022-01-25 14:59:50|2233.1|2232.6|2234.47|2233.97|2234.47|2233.97|2233.1|2232.6|188
1643122800000|2022-01-25 15:00:00|2234.6|2234.1|2235.22|2234.72|2235.22|2234.72|2234.35|2233.85|90
1643122810000|2022-01-25 15:00:10|2235.47|2234.97|2236.85|2236.35|2237.47|2236.97|2235.47|2234.97|200
1643122820000|2022-01-25 15:00:20|2236.97|2236.47|2236.47|2235.97|2237.6|2237.1|2236.22|2235.72|75
1643122830000|2022-01-25 15:00:30|2236.6|2236.1|2235.35|2234.85|2236.6|2236.1|2234.85|2234.35|101
1643122840000|2022-01-25 15:00:40|2235.22|2234.72|2234.72|2234.22|2236.1|2235.6|2234.6|2234.1|127
1643122850000|2022-01-25 15:00:50|2234.97|2234.47|2234.85|2234.35|2235.1|2234.6|2234.47|2233.97|169
1643122860000|2022-01-25 15:01:00|2234.72|2234.22|2233.35|2232.85|2234.85|2234.35|2233.35|2232.85|205
1643122870000|2022-01-25 15:01:10|2233.6|2233.1|2232.85|2232.35|2233.6|2233.1|2232.6|2232.1|153
1643122880000|2022-01-25 15:01:20|2233.1|2232.6|2232.47|2231.97|2233.1|2232.6|2232.35|2231.85|127
1643122890000|2022-01-25 15:01:30|2232.6|2232.1|2232.6|2232.1|2233.35|2232.85|2232.47|2231.97|141
1643122900000|2022-01-25 15:01:40|2232.47|2231.97|2232.35|2231.85|2232.85|2232.35|2232.35|2231.85|69
1643122910000|2022-01-25 15:01:50|2232.22|2231.72|2230.6|2230.1|2232.35|2231.85|2230.6|2230.1|142
1643122920000|2022-01-25 15:02:00|2230.35|2229.85|2230.85|2230.35|2231.35|2230.85|2230.22|2229.72|113
1643122930000|2022-01-25 15:02:10|2230.6|2230.1|2232.1|2231.6|2232.35|2231.85|2230.6|2230.1|131
1643122940000|2022-01-25 15:02:20|2232.35|2231.85|2231.35|2230.85|2232.6|2232.1|2231.1|2230.6|164
1643122950000|2022-01-25 15:02:30|2230.85|2230.35|2229.97|2229.47|2231.1|2230.6|2229.85|2229.35|108
1643122960000|2022-01-25 15:02:40|2230.1|2229.6|2229.85|2229.35|2230.1|2229.6|2229.6|2229.1|74
1643122970000|2022-01-25 15:02:50|2229.72|2229.22|2230.1|2229.6|2230.1|2229.6|2229.35|2228.85|232
1643122980000|2022-01-25 15:03:00|2230.35|2229.85|2229.85|2229.35|2230.6|2230.1|2229.85|2229.35|89
1643122990000|2022-01-25 15:03:10|2229.72|2229.22|2229.35|2228.85|2229.85|2229.35|2229.1|2228.6|61
1643123000000|2022-01-25 15:03:20|2229.22|2228.72|2229.1|2228.6|2229.6|2229.1|2229.1|2228.6|38
1643123010000|2022-01-25 15:03:30|2229.22|2228.72|2229.1|2228.6|2229.35|2228.85|2228.85|2228.35|96
1643123020000|2022-01-25 15:03:40|2229.6|2229.1|2229.1|2228.6|2229.6|2229.1|2228.85|2228.35|98
1643123030000|2022-01-25 15:03:50|2228.85|2228.35|2228.72|2228.22|2229.1|2228.6|2228.6|2228.1|65
1643123040000|2022-01-25 15:04:00|2228.6|2228.1|2228.35|2227.85|2228.6|2228.1|2227.85|2227.35|80
1643123050000|2022-01-25 15:04:10|2228.1|2227.6|2228.72|2228.22|2229.1|2228.6|2228.1|2227.6|98
1643123060000|2022-01-25 15:04:20|2228.6|2228.1|2227.6|2227.1|2228.97|2228.47|2227.1|2226.6|197
1643123070000|2022-01-25 15:04:30|2227.47|2226.97|2226.85|2226.35|2227.6|2227.1|2226.85|2226.35|93
1643123080000|2022-01-25 15:04:40|2226.97|2226.47|2227.1|2226.6|2227.6|2227.1|2226.85|2226.35|78
1643123090000|2022-01-25 15:04:50|2226.85|2226.35|2227.47|2226.97|2227.47|2226.97|2226.6|2226.1|73
1643123100000|2022-01-25 15:05:00|2227.35|2226.85|2228.1|2227.6|2228.6|2228.1|2227.1|2226.6|144
1643123110000|2022-01-25 15:05:10|2227.85|2227.35|2227.22|2226.72|2227.85|2227.35|2226.85|2226.35|88
1643123120000|2022-01-25 15:05:20|2227.35|2226.85|2227.6|2227.1|2227.6|2227.1|2226.6|2226.1|62
1643123130000|2022-01-25 15:05:30|2227.35|2226.85|2228.1|2227.6|2228.35|2227.85|2227.35|2226.85|111
1643123140000|2022-01-25 15:05:40|2227.97|2227.47|2227.97|2227.47|2228.35|2227.85|2227.6|2227.1|95
1643123150000|2022-01-25 15:05:50|2227.72|2227.22|2228.1|2227.6|2228.1|2227.6|2227.6|2227.1|86
1643123160000|2022-01-25 15:06:00|2227.85|2227.35|2228.72|2228.22|2228.85|2228.35|2227.85|2227.35|97
1643123170000|2022-01-25 15:06:10|2228.6|2228.1|2227.6|2227.1|2228.6|2228.1|2227.35|2226.85|84
1643123180000|2022-01-25 15:06:20|2227.72|2227.22|2227.47|2226.97|2227.97|2227.47|2227.35|2226.85|106
1643123190000|2022-01-25 15:06:30|2227.35|2226.85|2226.35|2225.85|2227.6|2227.1|2226.35|2225.85|135
1643123200000|2022-01-25 15:06:40|2226.6|2226.1|2226.6|2226.1|2226.6|2226.1|2225.85|2225.35|73
1643123210000|2022-01-25 15:06:50|2226.72|2226.22|2226.6|2226.1|2226.97|2226.47|2226.35|2225.85|94
1643123220000|2022-01-25 15:07:00|2226.85|2226.35|2228.22|2227.72|2228.85|2228.35|2226.85|2226.35|169
1643123230000|2022-01-25 15:07:10|2228.1|2227.6|2229.1|2228.6|2229.35|2228.85|2228.1|2227.6|117
1643123240000|2022-01-25 15:07:20|2228.97|2228.47|2229.47|2228.97|2229.6|2229.1|2228.85|2228.35|94
1643123250000|2022-01-25 15:07:30|2229.6|2229.1|2228.6|2228.1|2229.6|2229.1|2228.22|2227.72|58
1643123260000|2022-01-25 15:07:40|2228.35|2227.85|2228.85|2228.35|2229.1|2228.6|2228.35|2227.85|57
1643123270000|2022-01-25 15:07:50|2228.35|2227.85|2228.47|2227.97|2228.6|2228.1|2228.1|2227.6|97
1643123280000|2022-01-25 15:08:00|2228.6|2228.1|2228.35|2227.85|2228.97|2228.47|2228.35|2227.85|71
1643123290000|2022-01-25 15:08:10|2228.1|2227.6|2227.72|2227.22|2228.35|2227.85|2227.6|2227.1|57
1643123300000|2022-01-25 15:08:20|2227.85|2227.35|2229.72|2229.22|2229.85|2229.35|2227.85|2227.35|195
1643123310000|2022-01-25 15:08:30|2229.85|2229.35|2228.97|2228.47|2230.35|2229.85|2228.97|2228.47|97
1643123320000|2022-01-25 15:08:40|2228.85|2228.35|2229.35|2228.85|2229.6|2229.1|2228.6|2228.1|39
1643123330000|2022-01-25 15:08:50|2229.6|2229.1|2229.47|2228.97|2229.6|2229.1|2229.1|2228.6|34
1643123340000|2022-01-25 15:09:00|2229.6|2229.1|2228.35|2227.85|2229.6|2229.1|2228.35|2227.85|88
1643123350000|2022-01-25 15:09:10|2228.1|2227.6|2228.1|2227.6|2228.35|2227.85|2227.85|2227.35|126
1643123360000|2022-01-25 15:09:20|2228.22|2227.72|2227.6|2227.1|2228.6|2228.1|2227.47|2226.97|62
1643123370000|2022-01-25 15:09:30|2227.72|2227.22|2229.1|2228.6|2229.1|2228.6|2227.72|2227.22|194
1643123380000|2022-01-25 15:09:40|2229.22|2228.72|2229.85|2229.35|2229.97|2229.47|2229.1|2228.6|74
1643123390000|2022-01-25 15:09:50|2229.97|2229.47|2229.85|2229.35|2230.1|2229.6|2229.6|2229.1|42
1643123400000|2022-01-25 15:10:00|2229.76|2229.26|2229.01|2228.51|2229.76|2229.26|2228.76|2228.26|132
1643123410000|2022-01-25 15:10:10|2229.13|2228.63|2229.51|2229.01|2229.51|2229.01|2228.01|2227.51|170
1643123420000|2022-01-25 15:10:20|2229.63|2229.13|2229.51|2229.01|2229.76|2229.26|2229.01|2228.51|98
1643123430000|2022-01-25 15:10:30|2229.26|2228.76|2230.13|2229.63|2230.13|2229.63|2229.13|2228.63|78
1643123440000|2022-01-25 15:10:40|2230.26|2229.76|2229.76|2229.26|2230.26|2229.76|2229.01|2228.51|85
1643123450000|2022-01-25 15:10:50|2230.01|2229.51|2229.51|2229.01|2230.26|2229.76|2229.51|2229.01|64
1643123460000|2022-01-25 15:11:00|2229.26|2228.76|2230.01|2229.51|2230.26|2229.76|2229.01|2228.51|63
1643123470000|2022-01-25 15:11:10|2229.88|2229.38|2229.76|2229.26|2229.88|2229.38|2229.26|2228.76|33
1643123480000|2022-01-25 15:11:20|2229.51|2229.01|2229.63|2229.13|2229.76|2229.26|2229.26|2228.76|20
1643123490000|2022-01-25 15:11:30|2229.76|2229.26|2228.88|2228.38|2229.88|2229.38|2228.76|2228.26|86
1643123500000|2022-01-25 15:11:40|2229.01|2228.51|2228.51|2228.01|2229.51|2229.01|2228.51|2228.01|78
1643123510000|2022-01-25 15:11:50|2228.63|2228.13|2228.51|2228.01|2228.76|2228.26|2227.76|2227.26|140
1643123520000|2022-01-25 15:12:00|2228.38|2227.88|2228.01|2227.51|2228.51|2228.01|2228.01|2227.51|37
1643123530000|2022-01-25 15:12:10|2228.13|2227.63|2227.01|2226.51|2228.26|2227.76|2227.01|2226.51|54
1643123540000|2022-01-25 15:12:20|2227.13|2226.63|2227.26|2226.76|2227.26|2226.76|2226.76|2226.26|70
1643123550000|2022-01-25 15:12:30|2227.01|2226.51|2227.76|2227.26|2227.76|2227.26|2227.01|2226.51|61
1643123560000|2022-01-25 15:12:40|2228.01|2227.51|2227.63|2227.13|2228.26|2227.76|2227.63|2227.13|108
1643123570000|2022-01-25 15:12:50|2227.51|2227.01|2227.01|2226.51|2227.51|2227.01|2226.63|2226.13|46
1643123580000|2022-01-25 15:13:00|2227.13|2226.63|2228.26|2227.76|2228.51|2228.01|2226.88|2226.38|56
1643123590000|2022-01-25 15:13:10|2228.51|2228.01|2228.26|2227.76|2229.01|2228.51|2228.26|2227.76|101
1643123600000|2022-01-25 15:13:20|2228.13|2227.63|2228.76|2228.26|2228.76|2228.26|2228.01|2227.51|63
1643123610000|2022-01-25 15:13:30|2228.88|2228.38|2229.26|2228.76|2229.76|2229.26|2228.88|2228.38|97
1643123620000|2022-01-25 15:13:40|2229.38|2228.88|2229.63|2229.13|2229.76|2229.26|2229.26|2228.76|40
1643123630000|2022-01-25 15:13:50|2229.51|2229.01|2230.76|2230.26|2230.76|2230.26|2229.51|2229.01|77
1643123640000|2022-01-25 15:14:00|2230.88|2230.38|2232.51|2232.01|2232.51|2232.01|2230.76|2230.26|102
1643123650000|2022-01-25 15:14:10|2232.63|2232.13|2232.51|2232.01|2233.26|2232.76|2232.51|2232.01|82
1643123660000|2022-01-25 15:14:20|2232.38|2231.88|2233.51|2233.01|2233.63|2233.13|2232.38|2231.88|183
1643123670000|2022-01-25 15:14:30|2233.76|2233.26|2234.76|2234.26|2235.01|2234.51|2233.51|2233.01|210
1643123680000|2022-01-25 15:14:40|2234.88|2234.38|2234.63|2234.13|2234.88|2234.38|2233.26|2232.76|121
1643123690000|2022-01-25 15:14:50|2234.51|2234.01|2235.51|2235.01|2235.63|2235.13|2234.01|2233.51|136
1643123700000|2022-01-25 15:15:00|2235.26|2234.76|2233.76|2233.26|2235.26|2234.76|2233.51|2233.01|202
1643123710000|2022-01-25 15:15:10|2233.51|2233.01|2235.01|2234.51|2235.13|2234.63|2233.51|2233.01|145
1643123720000|2022-01-25 15:15:20|2235.13|2234.63|2234.76|2234.26|2235.51|2235.01|2234.51|2234.01|105
1643123730000|2022-01-25 15:15:30|2234.63|2234.13|2235.01|2234.51|2235.01|2234.51|2233.76|2233.26|130
1643123740000|2022-01-25 15:15:40|2235.13|2234.63|2235.01|2234.51|2235.26|2234.76|2234.26|2233.76|87
1643123750000|2022-01-25 15:15:50|2235.26|2234.76|2235.26|2234.76|2235.26|2234.76|2234.76|2234.26|53
1643123760000|2022-01-25 15:16:00|2235.13|2234.63|2236.01|2235.51|2236.26|2235.76|2235.01|2234.51|82
1643123770000|2022-01-25 15:16:10|2236.13|2235.63|2235.76|2235.26|2236.13|2235.63|2235.51|2235.01|63
1643123780000|2022-01-25 15:16:20|2235.88|2235.38|2236.88|2236.38|2236.88|2236.38|2235.76|2235.26|61
1643123790000|2022-01-25 15:16:30|2236.76|2236.26|2237.51|2237.01|2237.76|2237.26|2236.26|2235.76|174
1643123800000|2022-01-25 15:16:40|2237.26|2236.76|2237.26|2236.76|2237.51|2237.01|2237.01|2236.51|80
1643123810000|2022-01-25 15:16:50|2237.51|2237.01|2237.01|2236.51|2237.51|2237.01|2236.51|2236.01|39
1643123820000|2022-01-25 15:17:00|2236.88|2236.38|2236.76|2236.26|2236.88|2236.38|2236.51|2236.01|30
1643123830000|2022-01-25 15:17:10|2236.63|2236.13|2236.51|2236.01|2236.63|2236.13|2236.26|2235.76|81
1643123840000|2022-01-25 15:17:20|2236.76|2236.26|2235.38|2234.88|2236.76|2236.26|2234.76|2234.26|193
1643123850000|2022-01-25 15:17:30|2235.26|2234.76|2235.13|2234.63|2235.51|2235.01|2235.01|2234.51|50
1643123860000|2022-01-25 15:17:40|2235.26|2234.76|2235.26|2234.76|2235.38|2234.88|2235.01|2234.51|48
1643123870000|2022-01-25 15:17:50|2235.38|2234.88|2236.76|2236.26|2236.76|2236.26|2235.38|2234.88|61
1643123880000|2022-01-25 15:18:00|2237.26|2236.76|2237.13|2236.63|2237.26|2236.76|2236.76|2236.26|101
1643123890000|2022-01-25 15:18:10|2237.26|2236.76|2237.26|2236.76|2237.26|2236.76|2236.76|2236.26|44
1643123900000|2022-01-25 15:18:20|2237.13|2236.63|2237.76|2237.26|2237.88|2237.38|2237.01|2236.51|52
1643123910000|2022-01-25 15:18:30|2237.88|2237.38|2238.26|2237.76|2238.88|2238.38|2237.76|2237.26|103
1643123920000|2022-01-25 15:18:40|2238.38|2237.88|2237.01|2236.51|2238.51|2238.01|2237.01|2236.51|120
1643123930000|2022-01-25 15:18:50|2237.26|2236.76|2237.38|2236.88|2237.51|2237.01|2237.01|2236.51|67
1643123940000|2022-01-25 15:19:00|2237.26|2236.76|2238.26|2237.76|2239.01|2238.51|2237.26|2236.76|134
1643123950000|2022-01-25 15:19:10|2238.38|2237.88|2238.51|2238.01|2238.63|2238.13|2238.01|2237.51|82
1643123960000|2022-01-25 15:19:20|2238.38|2237.88|2239.13|2238.63|2239.26|2238.76|2238.38|2237.88|80
1643123970000|2022-01-25 15:19:30|2239.01|2238.51|2240.26|2239.76|2240.26|2239.76|2239.01|2238.51|69
1643123980000|2022-01-25 15:19:40|2240.13|2239.63|2239.76|2239.26|2240.26|2239.76|2239.26|2238.76|139
1643123990000|2022-01-25 15:19:50|2239.51|2239.01|2238.63|2238.13|2239.51|2239.01|2238.51|2238.01|50
1643124000000|2022-01-25 15:20:00|2238.76|2238.26|2237.76|2237.26|2238.76|2238.26|2237.76|2237.26|42
1643124010000|2022-01-25 15:20:10|2237.63|2237.13|2237.51|2237.01|2238.13|2237.63|2237.51|2237.01|70
1643124020000|2022-01-25 15:20:20|2237.26|2236.76|2237.26|2236.76|2238.01|2237.51|2237.26|2236.76|87
1643124030000|2022-01-25 15:20:30|2237.01|2236.51|2236.38|2235.88|2237.01|2236.51|2236.26|2235.76|48
1643124040000|2022-01-25 15:20:40|2236.26|2235.76|2235.51|2235.01|2236.38|2235.88|2235.13|2234.63|63
1643124050000|2022-01-25 15:20:50|2235.38|2234.88|2236.76|2236.26|2236.76|2236.26|2235.01|2234.51|70
1643124060000|2022-01-25 15:21:00|2236.51|2236.01|2236.51|2236.01|2237.01|2236.51|2236.26|2235.76|79
1643124070000|2022-01-25 15:21:10|2236.76|2236.26|2236.01|2235.51|2236.76|2236.26|2236.01|2235.51|37
1643124080000|2022-01-25 15:21:20|2235.51|2235.01|2235.76|2235.26|2236.01|2235.51|2235.51|2235.01|38
1643124090000|2022-01-25 15:21:30|2235.88|2235.38|2236.88|2236.38|2237.01|2236.51|2235.76|2235.26|90
1643124100000|2022-01-25 15:21:40|2236.76|2236.26|2238.01|2237.51|2238.26|2237.76|2236.76|2236.26|53
1643124110000|2022-01-25 15:21:50|2238.26|2237.76|2238.51|2238.01|2238.51|2238.01|2237.88|2237.38|70
1643124120000|2022-01-25 15:22:00|2238.38|2237.88|2237.51|2237.01|2238.51|2238.01|2237.51|2237.01|80
1643124130000|2022-01-25 15:22:10|2237.63|2237.13|2238.51|2238.01|2238.76|2238.26|2237.51|2237.01|82
1643124140000|2022-01-25 15:22:20|2238.26|2237.76|2237.26|2236.76|2238.26|2237.76|2237.13|2236.63|96
1643124150000|2022-01-25 15:22:30|2237.38|2236.88|2238.26|2237.76|2238.26|2237.76|2237.01|2236.51|65
1643124160000|2022-01-25 15:22:40|2238.13|2237.63|2238.01|2237.51|2238.26|2237.76|2237.51|2237.01|87
1643124170000|2022-01-25 15:22:50|2237.76|2237.26|2237.63|2237.13|2238.13|2237.63|2237.51|2237.01|84
1643124180000|2022-01-25 15:23:00|2237.51|2237.01|2238.13|2237.63|2238.51|2238.01|2237.51|2237.01|111
1643124190000|2022-01-25 15:23:10|2238.01|2237.51|2238.51|2238.01|2238.76|2238.26|2237.76|2237.26|98
1643124200000|2022-01-25 15:23:20|2238.26|2237.76|2238.26|2237.76|2238.26|2237.76|2237.51|2237.01|56
1643124210000|2022-01-25 15:23:30|2238.13|2237.63|2237.26|2236.76|2238.13|2237.63|2237.01|2236.51|26
1643124220000|2022-01-25 15:23:40|2237.38|2236.88|2238.51|2238.01|2238.51|2238.01|2237.13|2236.63|29
1643124230000|2022-01-25 15:23:50|2238.76|2238.26|2239.26|2238.76|2239.63|2239.13|2238.76|2238.26|129
1643124240000|2022-01-25 15:24:00|2239.51|2239.01|2239.38|2238.88|2239.51|2239.01|2238.63|2238.13|48
1643124250000|2022-01-25 15:24:10|2239.26|2238.76|2239.01|2238.51|2239.51|2239.01|2238.76|2238.26|53
1643124260000|2022-01-25 15:24:20|2238.88|2238.38|2238.76|2238.26|2239.26|2238.76|2238.51|2238.01|37
1643124270000|2022-01-25 15:24:30|2238.63|2238.13|2237.76|2237.26|2238.76|2238.26|2237.76|2237.26|29
1643124280000|2022-01-25 15:24:40|2237.88|2237.38|2238.26|2237.76|2238.51|2238.01|2237.88|2237.38|60
1643124290000|2022-01-25 15:24:50|2238.13|2237.63|2237.76|2237.26|2238.51|2238.01|2237.76|2237.26|38
1643124300000|2022-01-25 15:25:00|2237.63|2237.13|2236.88|2236.38|2238.01|2237.51|2236.51|2236.01|141
1643124310000|2022-01-25 15:25:10|2236.76|2236.26|2238.13|2237.63|2238.38|2237.88|2236.76|2236.26|109
1643124320000|2022-01-25 15:25:20|2238.26|2237.76|2237.26|2236.76|2238.26|2237.76|2237.13|2236.63|40
1643124330000|2022-01-25 15:25:30|2237.01|2236.51|2237.26|2236.76|2237.26|2236.76|2236.76|2236.26|55
1643124340000|2022-01-25 15:25:40|2237.13|2236.63|2237.01|2236.51|2237.51|2237.01|2236.76|2236.26|115
1643124350000|2022-01-25 15:25:50|2237.13|2236.63|2239.01|2238.51|2239.01|2238.51|2237.01|2236.51|77
1643124360000|2022-01-25 15:26:00|2239.13|2238.63|2240.63|2240.13|2240.63|2240.13|2239.01|2238.51|100
1643124370000|2022-01-25 15:26:10|2240.51|2240.01|2241.26|2240.76|2241.26|2240.76|2240.51|2240.01|76
1643124380000|2022-01-25 15:26:20|2241.38|2240.88|2242.01|2241.51|2242.01|2241.51|2241.38|2240.88|52
1643124390000|2022-01-25 15:26:30|2241.88|2241.38|2243.01|2242.51|2243.38|2242.88|2241.76|2241.26|135
1643124400000|2022-01-25 15:26:40|2243.13|2242.63|2244.01|2243.51|2244.01|2243.51|2242.51|2242.01|138
1643124410000|2022-01-25 15:26:50|2243.76|2243.26|2242.26|2241.76|2243.76|2243.26|2242.01|2241.51|166
1643124420000|2022-01-25 15:27:00|2242.51|2242.01|2243.63|2243.13|2243.63|2243.13|2242.51|2242.01|137
1643124430000|2022-01-25 15:27:10|2243.76|2243.26|2243.76|2243.26|2244.01|2243.51|2243.51|2243.01|47
1643124440000|2022-01-25 15:27:20|2243.51|2243.01|2243.76|2243.26|2243.76|2243.26|2243.26|2242.76|41
1643124450000|2022-01-25 15:27:30|2243.88|2243.38|2243.26|2242.76|2244.26|2243.76|2243.26|2242.76|51
1643124460000|2022-01-25 15:27:40|2243.51|2243.01|2243.76|2243.26|2244.01|2243.51|2243.26|2242.76|33
1643124470000|2022-01-25 15:27:50|2243.63|2243.13|2243.88|2243.38|2244.01|2243.51|2243.51|2243.01|29
1643124480000|2022-01-25 15:28:00|2243.76|2243.26|2244.01|2243.51|2244.26|2243.76|2243.51|2243.01|45
1643124490000|2022-01-25 15:28:10|2243.88|2243.38|2245.26|2244.76|2245.26|2244.76|2243.76|2243.26|71
1643124500000|2022-01-25 15:28:20|2245.01|2244.51|2246.76|2246.26|2246.76|2246.26|2245.01|2244.51|129
1643124510000|2022-01-25 15:28:30|2246.51|2246.01|2246.51|2246.01|2247.01|2246.51|2246.26|2245.76|93
1643124520000|2022-01-25 15:28:40|2246.63|2246.13|2246.76|2246.26|2246.76|2246.26|2246.51|2246.01|31
1643124530000|2022-01-25 15:28:50|2246.88|2246.38|2247.26|2246.76|2247.51|2247.01|2246.88|2246.38|63
1643124540000|2022-01-25 15:29:00|2247.01|2246.51|2248.01|2247.51|2248.26|2247.76|2247.01|2246.51|91
1643124550000|2022-01-25 15:29:10|2248.26|2247.76|2249.01|2248.51|2249.01|2248.51|2248.26|2247.76|54
1643124560000|2022-01-25 15:29:20|2248.76|2248.26|2249.51|2249.01|2249.51|2249.01|2248.76|2248.26|57
1643124570000|2022-01-25 15:29:30|2249.26|2248.76|2249.51|2249.01|2249.76|2249.26|2249.26|2248.76|56
1643124580000|2022-01-25 15:29:40|2249.63|2249.13|2248.13|2247.63|2250.01|2249.51|2248.01|2247.51|115
1643124590000|2022-01-25 15:29:50|2248.01|2247.51|2249.76|2249.26|2249.76|2249.26|2248.01|2247.51|84
1643124600000|2022-01-25 15:30:00|2249.51|2249.01|2247.26|2246.76|2249.51|2249.01|2247.26|2246.76|168
1643124610000|2022-01-25 15:30:10|2247.01|2246.51|2246.26|2245.76|2247.26|2246.76|2246.01|2245.51|67
1643124620000|2022-01-25 15:30:20|2246.76|2246.26|2246.26|2245.76|2247.51|2247.01|2246.01|2245.51|139
1643124630000|2022-01-25 15:30:30|2246.13|2245.63|2247.01|2246.51|2247.13|2246.63|2245.51|2245.01|101
1643124640000|2022-01-25 15:30:40|2246.76|2246.26|2248.01|2247.51|2248.01|2247.51|2246.51|2246.01|133
1643124650000|2022-01-25 15:30:50|2247.51|2247.01|2246.51|2246.01|2247.76|2247.26|2246.26|2245.76|80
1643124660000|2022-01-25 15:31:00|2246.26|2245.76|2246.26|2245.76|2247.13|2246.63|2246.01|2245.51|113
1643124670000|2022-01-25 15:31:10|2246.38|2245.88|2246.26|2245.76|2246.51|2246.01|2246.26|2245.76|22
1643124680000|2022-01-25 15:31:20|2246.38|2245.88|2246.76|2246.26|2247.01|2246.51|2246.26|2245.76|58
1643124690000|2022-01-25 15:31:30|2246.88|2246.38|2246.76|2246.26|2247.01|2246.51|2246.51|2246.01|58
1643124700000|2022-01-25 15:31:40|2246.88|2246.38|2245.76|2245.26|2246.88|2246.38|2245.51|2245.01|90
1643124710000|2022-01-25 15:31:50|2246.01|2245.51|2247.01|2246.51|2247.51|2247.01|2246.01|2245.51|171
1643124720000|2022-01-25 15:32:00|2246.88|2246.38|2247.26|2246.76|2247.51|2247.01|2246.01|2245.51|88
1643124730000|2022-01-25 15:32:10|2247.13|2246.63|2246.63|2246.13|2247.13|2246.63|2246.51|2246.01|118
1643124740000|2022-01-25 15:32:20|2246.51|2246.01|2247.01|2246.51|2247.63|2247.13|2246.51|2246.01|91
1643124750000|2022-01-25 15:32:30|2247.26|2246.76|2247.38|2246.88|2247.76|2247.26|2247.01|2246.51|53
1643124760000|2022-01-25 15:32:40|2247.26|2246.76|2247.51|2247.01|2247.63|2247.13|2247.26|2246.76|58
1643124770000|2022-01-25 15:32:50|2247.63|2247.13|2247.51|2247.01|2247.88|2247.38|2247.26|2246.76|75
1643124780000|2022-01-25 15:33:00|2247.63|2247.13|2248.26|2247.76|2248.26|2247.76|2246.76|2246.26|164
1643124790000|2022-01-25 15:33:10|2248.01|2247.51|2247.26|2246.76|2248.38|2247.88|2247.01|2246.51|75
1643124800000|2022-01-25 15:33:20|2247.51|2247.01|2247.01|2246.51|2247.51|2247.01|2246.76|2246.26|62
1643124810000|2022-01-25 15:33:30|2247.13|2246.63|2247.26|2246.76|2247.38|2246.88|2247.01|2246.51|46
1643124820000|2022-01-25 15:33:40|2247.38|2246.88|2247.76|2247.26|2248.01|2247.51|2247.26|2246.76|123
1643124830000|2022-01-25 15:33:50|2248.01|2247.51|2248.26|2247.76|2248.38|2247.88|2247.76|2247.26|70
1643124840000|2022-01-25 15:34:00|2248.01|2247.51|2247.76|2247.26|2248.13|2247.63|2246.76|2246.26|56
1643124850000|2022-01-25 15:34:10|2247.51|2247.01|2247.13|2246.63|2247.63|2247.13|2247.01|2246.51|9
1643124860000|2022-01-25 15:34:20|2247.01|2246.51|2248.01|2247.51|2248.26|2247.76|2247.01|2246.51|87
1643124870000|2022-01-25 15:34:30|2247.76|2247.26|2247.63|2247.13|2247.76|2247.26|2247.26|2246.76|57
1643124880000|2022-01-25 15:34:40|2247.51|2247.01|2248.51|2248.01|2248.51|2248.01|2247.51|2247.01|30
1643124890000|2022-01-25 15:34:50|2248.38|2247.88|2248.01|2247.51|2248.51|2248.01|2247.76|2247.26|68
1643124900000|2022-01-25 15:35:00|2248.13|2247.63|2248.01|2247.51|2248.76|2248.26|2247.76|2247.26|75
1643124910000|2022-01-25 15:35:10|2247.76|2247.26|2248.76|2248.26|2249.01|2248.51|2247.63|2247.13|104
1643124920000|2022-01-25 15:35:20|2248.88|2248.38|2250.01|2249.51|2250.01|2249.51|2248.76|2248.26|24
1643124930000|2022-01-25 15:35:30|2250.13|2249.63|2249.13|2248.63|2250.51|2250.01|2249.01|2248.51|128
1643124940000|2022-01-25 15:35:40|2248.76|2248.26|2246.51|2246.01|2248.76|2248.26|2246.51|2246.01|98
1643124950000|2022-01-25 15:35:50|2246.63|2246.13|2246.38|2245.88|2246.88|2246.38|2246.01|2245.51|77
1643124960000|2022-01-25 15:36:00|2246.26|2245.76|2245.76|2245.26|2247.01|2246.51|2245.76|2245.26|123
1643124970000|2022-01-25 15:36:10|2245.63|2245.13|2245.01|2244.51|2245.76|2245.26|2244.51|2244.01|119
1643124980000|2022-01-25 15:36:20|2245.26|2244.76|2245.01|2244.51|2245.51|2245.01|2245.01|2244.51|60
1643124990000|2022-01-25 15:36:30|2245.26|2244.76|2245.26|2244.76|2245.76|2245.26|2245.01|2244.51|73
1643125000000|2022-01-25 15:36:40|2245.38|2244.88|2245.51|2245.01|2245.51|2245.01|2245.01|2244.51|49
1643125010000|2022-01-25 15:36:50|2245.26|2244.76|2244.01|2243.51|2245.51|2245.01|2243.88|2243.38|112
1643125020000|2022-01-25 15:37:00|2244.13|2243.63|2244.51|2244.01|2244.63|2244.13|2244.01|2243.51|49
1643125030000|2022-01-25 15:37:10|2244.63|2244.13|2242.63|2242.13|2244.76|2244.26|2242.51|2242.01|137
1643125040000|2022-01-25 15:37:20|2242.51|2242.01|2242.51|2242.01|2242.76|2242.26|2242.51|2242.01|39
1643125050000|2022-01-25 15:37:30|2242.26|2241.76|2243.26|2242.76|2243.63|2243.13|2242.26|2241.76|216
1643125060000|2022-01-25 15:37:40|2243.13|2242.63|2242.76|2242.26|2243.26|2242.76|2242.51|2242.01|48
1643125070000|2022-01-25 15:37:50|2242.63|2242.13|2241.76|2241.26|2242.76|2242.26|2241.76|2241.26|75
1643125080000|2022-01-25 15:38:00|2241.88|2241.38|2242.51|2242.01|2243.01|2242.51|2241.88|2241.38|146
1643125090000|2022-01-25 15:38:10|2242.63|2242.13|2242.76|2242.26|2243.13|2242.63|2242.26|2241.76|50
1643125100000|2022-01-25 15:38:20|2242.88|2242.38|2242.51|2242.01|2243.01|2242.51|2242.26|2241.76|33
1643125110000|2022-01-25 15:38:30|2242.63|2242.13|2242.88|2242.38|2243.01|2242.51|2242.01|2241.51|83
1643125120000|2022-01-25 15:38:40|2242.76|2242.26|2242.01|2241.51|2242.88|2242.38|2242.01|2241.51|23
1643125130000|2022-01-25 15:38:50|2242.13|2241.63|2243.01|2242.51|2243.01|2242.51|2242.01|2241.51|54
1643125140000|2022-01-25 15:39:00|2243.26|2242.76|2243.01|2242.51|2243.51|2243.01|2243.01|2242.51|55
1643125150000|2022-01-25 15:39:10|2242.76|2242.26|2244.26|2243.76|2244.26|2243.76|2242.76|2242.26|78
1643125160000|2022-01-25 15:39:20|2243.51|2243.01|2244.26|2243.76|2244.51|2244.01|2243.51|2243.01|101
1643125170000|2022-01-25 15:39:30|2244.38|2243.88|2243.76|2243.26|2244.51|2244.01|2243.76|2243.26|56
1643125180000|2022-01-25 15:39:40|2243.63|2243.13|2243.38|2242.88|2243.63|2243.13|2243.26|2242.76|34
1643125190000|2022-01-25 15:39:50|2243.51|2243.01|2244.51|2244.01|2244.51|2244.01|2243.51|2243.01|102
1643125200000|2022-01-25 15:40:00|2244.38|2243.88|2245.51|2245.01|2245.51|2245.01|2244.26|2243.76|61
1643125210000|2022-01-25 15:40:10|2245.01|2244.51|2244.01|2243.51|2245.26|2244.76|2244.01|2243.51|115
1643125220000|2022-01-25 15:40:20|2244.26|2243.76|2244.51|2244.01|2244.76|2244.26|2243.88|2243.38|66
1643125230000|2022-01-25 15:40:30|2244.38|2243.88|2243.76|2243.26|2244.38|2243.88|2243.51|2243.01|65
1643125240000|2022-01-25 15:40:40|2243.63|2243.13|2244.01|2243.51|2244.26|2243.76|2243.51|2243.01|50
1643125250000|2022-01-25 15:40:50|2244.13|2243.63|2246.01|2245.51|2246.26|2245.76|2244.01|2243.51|205
1643125260000|2022-01-25 15:41:00|2245.76|2245.26|2244.88|2244.38|2246.01|2245.51|2244.38|2243.88|103
1643125270000|2022-01-25 15:41:10|2245.01|2244.51|2244.76|2244.26|2245.01|2244.51|2244.01|2243.51|87
1643125280000|2022-01-25 15:41:20|2244.88|2244.38|2245.26|2244.76|2245.63|2245.13|2244.88|2244.38|53
1643125290000|2022-01-25 15:41:30|2245.51|2245.01|2245.26|2244.76|2245.51|2245.01|2244.88|2244.38|87
1643125300000|2022-01-25 15:41:40|2245.13|2244.63|2244.76|2244.26|2245.76|2245.26|2244.76|2244.26|96
1643125310000|2022-01-25 15:41:50|2244.51|2244.01|2245.01|2244.51|2245.26|2244.76|2244.51|2244.01|46
1643125320000|2022-01-25 15:42:00|2245.13|2244.63|2245.26|2244.76|2245.51|2245.01|2244.51|2244.01|76
1643125330000|2022-01-25 15:42:10|2245.38|2244.88|2246.01|2245.51|2246.26|2245.76|2245.26|2244.76|60
1643125340000|2022-01-25 15:42:20|2245.76|2245.26|2245.01|2244.51|2245.88|2245.38|2245.01|2244.51|38
1643125350000|2022-01-25 15:42:30|2245.13|2244.63|2245.76|2245.26|2245.76|2245.26|2245.01|2244.51|67
1643125360000|2022-01-25 15:42:40|2245.88|2245.38|2245.26|2244.76|2245.88|2245.38|2245.01|2244.51|32
1643125370000|2022-01-25 15:42:50|2245.38|2244.88|2245.01|2244.51|2245.38|2244.88|2244.76|2244.26|45
1643125380000|2022-01-25 15:43:00|2244.88|2244.38|2244.01|2243.51|2245.01|2244.51|2243.76|2243.26|77
1643125390000|2022-01-25 15:43:10|2244.13|2243.63|2244.26|2243.76|2244.51|2244.01|2244.01|2243.51|83
1643125400000|2022-01-25 15:43:20|2244.51|2244.01|2245.76|2245.26|2245.76|2245.26|2244.51|2244.01|90
1643125410000|2022-01-25 15:43:30|2246.01|2245.51|2246.01|2245.51|2246.26|2245.76|2246.01|2245.51|59
1643125420000|2022-01-25 15:43:40|2245.76|2245.26|2245.51|2245.01|2245.76|2245.26|2245.26|2244.76|61
1643125430000|2022-01-25 15:43:50|2245.26|2244.76|2246.01|2245.51|2246.26|2245.76|2245.01|2244.51|107
1643125440000|2022-01-25 15:44:00|2246.26|2245.76|2246.51|2246.01|2246.76|2246.26|2246.13|2245.63|54
1643125450000|2022-01-25 15:44:10|2246.63|2246.13|2247.13|2246.63|2247.13|2246.63|2246.26|2245.76|51
1643125460000|2022-01-25 15:44:20|2247.01|2246.51|2248.26|2247.76|2248.51|2248.01|2247.01|2246.51|122
1643125470000|2022-01-25 15:44:30|2248.01|2247.51|2247.51|2247.01|2248.26|2247.76|2247.26|2246.76|70
1643125480000|2022-01-25 15:44:40|2247.26|2246.76|2247.76|2247.26|2248.01|2247.51|2247.26|2246.76|36
1643125490000|2022-01-25 15:44:50|2247.51|2247.01|2249.01|2248.51|2249.01|2248.51|2247.51|2247.01|90
1643125500000|2022-01-25 15:45:00|2249.13|2248.63|2248.76|2248.26|2249.26|2248.76|2248.51|2248.01|90
1643125510000|2022-01-25 15:45:10|2248.63|2248.13|2248.51|2248.01|2248.76|2248.26|2248.26|2247.76|54
1643125520000|2022-01-25 15:45:20|2248.38|2247.88|2248.51|2248.01|2249.01|2248.51|2248.26|2247.76|97
1643125530000|2022-01-25 15:45:30|2248.63|2248.13|2249.63|2249.13|2249.76|2249.26|2248.63|2248.13|98
1643125540000|2022-01-25 15:45:40|2249.51|2249.01|2248.26|2247.76|2249.51|2249.01|2248.01|2247.51|44
1643125550000|2022-01-25 15:45:50|2248.38|2247.88|2249.01|2248.51|2249.01|2248.51|2248.26|2247.76|46
1643125560000|2022-01-25 15:46:00|2248.88|2248.38|2247.51|2247.01|2248.88|2248.38|2247.51|2247.01|61
1643125570000|2022-01-25 15:46:10|2247.38|2246.88|2247.38|2246.88|2247.51|2247.01|2246.88|2246.38|70
1643125580000|2022-01-25 15:46:20|2247.26|2246.76|2248.26|2247.76|2248.51|2248.01|2247.26|2246.76|133
1643125590000|2022-01-25 15:46:30|2248.13|2247.63|2248.51|2248.01|2248.76|2248.26|2248.13|2247.63|38
1643125600000|2022-01-25 15:46:40|2248.26|2247.76|2248.13|2247.63|2248.51|2248.01|2247.76|2247.26|50
1643125610000|2022-01-25 15:46:50|2248.01|2247.51|2248.01|2247.51|2248.38|2247.88|2247.76|2247.26|57
1643125620000|2022-01-25 15:47:00|2248.26|2247.76|2249.76|2249.26|2250.01|2249.51|2248.26|2247.76|113
1643125630000|2022-01-25 15:47:10|2250.01|2249.51|2249.51|2249.01|2250.01|2249.51|2249.01|2248.51|142
1643125640000|2022-01-25 15:47:20|2249.63|2249.13|2249.26|2248.76|2249.76|2249.26|2249.01|2248.51|53
1643125650000|2022-01-25 15:47:30|2249.13|2248.63|2248.13|2247.63|2249.13|2248.63|2248.13|2247.63|103
1643125660000|2022-01-25 15:47:40|2248.26|2247.76|2248.76|2248.26|2248.88|2248.38|2248.13|2247.63|47
1643125670000|2022-01-25 15:47:50|2248.63|2248.13|2248.13|2247.63|2248.76|2248.26|2248.01|2247.51|30
1643125680000|2022-01-25 15:48:00|2248.01|2247.51|2249.51|2249.01|2249.51|2249.01|2248.01|2247.51|97
1643125690000|2022-01-25 15:48:10|2249.63|2249.13|2249.13|2248.63|2249.63|2249.13|2248.76|2248.26|45
1643125700000|2022-01-25 15:48:20|2249.01|2248.51|2249.26|2248.76|2249.63|2249.13|2248.88|2248.38|30
1643125710000|2022-01-25 15:48:30|2249.38|2248.88|2251.01|2250.51|2251.01|2250.51|2249.26|2248.76|125
1643125720000|2022-01-25 15:48:40|2250.88|2250.38|2251.26|2250.76|2251.26|2250.76|2250.76|2250.26|217
1643125730000|2022-01-25 15:48:50|2251.38|2250.88|2251.01|2250.51|2251.51|2251.01|2250.76|2250.26|97
1643125740000|2022-01-25 15:49:00|2251.26|2250.76|2250.01|2249.51|2251.26|2250.76|2250.01|2249.51|85
1643125750000|2022-01-25 15:49:10|2250.26|2249.76|2250.76|2250.26|2250.76|2250.26|2250.26|2249.76|80
1643125760000|2022-01-25 15:49:20|2250.88|2250.38|2250.26|2249.76|2251.01|2250.51|2250.26|2249.76|51
1643125770000|2022-01-25 15:49:30|2250.51|2250.01|2250.76|2250.26|2251.01|2250.51|2250.26|2249.76|26
1643125780000|2022-01-25 15:49:40|2250.88|2250.38|2250.38|2249.88|2250.88|2250.38|2250.26|2249.76|45
1643125790000|2022-01-25 15:49:50|2250.26|2249.76|2250.51|2250.01|2250.51|2250.01|2250.26|2249.76|25
1643125800000|2022-01-25 15:50:00|2250.38|2249.88|2249.26|2248.76|2250.51|2250.01|2248.63|2248.13|145
1643125810000|2022-01-25 15:50:10|2249.51|2249.01|2249.51|2249.01|2249.51|2249.01|2249.01|2248.51|75
1643125820000|2022-01-25 15:50:20|2249.38|2248.88|2248.76|2248.26|2249.51|2249.01|2248.76|2248.26|20
1643125830000|2022-01-25 15:50:30|2248.88|2248.38|2248.51|2248.01|2248.88|2248.38|2248.01|2247.51|64
1643125840000|2022-01-25 15:50:40|2248.63|2248.13|2248.76|2248.26|2249.01|2248.51|2248.51|2248.01|71
1643125850000|2022-01-25 15:50:50|2248.88|2248.38|2247.51|2247.01|2248.88|2248.38|2247.51|2247.01|33
1643125860000|2022-01-25 15:51:00|2247.26|2246.76|2248.01|2247.51|2248.01|2247.51|2247.26|2246.76|46
1643125870000|2022-01-25 15:51:10|2248.13|2247.63|2248.01|2247.51|2248.26|2247.76|2247.76|2247.26|41
1643125880000|2022-01-25 15:51:20|2247.88|2247.38|2249.01|2248.51|2249.01|2248.51|2247.51|2247.01|57
1643125890000|2022-01-25 15:51:30|2248.88|2248.38|2248.76|2248.26|2249.26|2248.76|2248.76|2248.26|53
1643125900000|2022-01-25 15:51:40|2248.51|2248.01|2248.01|2247.51|2248.51|2248.01|2248.01|2247.51|19
1643125910000|2022-01-25 15:51:50|2248.13|2247.63|2248.51|2248.01|2248.51|2248.01|2248.13|2247.63|18
1643125920000|2022-01-25 15:52:00|2248.63|2248.13|2248.51|2248.01|2249.26|2248.76|2248.51|2248.01|95
1643125930000|2022-01-25 15:52:10|2248.38|2247.88|2249.01|2248.51|2249.01|2248.51|2248.26|2247.76|34
1643125940000|2022-01-25 15:52:20|2248.88|2248.38|2248.51|2248.01|2249.13|2248.63|2248.26|2247.76|55
1643125950000|2022-01-25 15:52:30|2248.38|2247.88|2247.26|2246.76|2248.51|2248.01|2247.01|2246.51|72
1643125960000|2022-01-25 15:52:40|2247.01|2246.51|2247.26|2246.76|2247.26|2246.76|2247.01|2246.51|26
1643125970000|2022-01-25 15:52:50|2247.01|2246.51|2247.88|2247.38|2248.01|2247.51|2246.76|2246.26|49
1643125980000|2022-01-25 15:53:00|2247.76|2247.26|2247.26|2246.76|2248.13|2247.63|2247.13|2246.63|193
1643125990000|2022-01-25 15:53:10|2247.13|2246.63|2246.76|2246.26|2247.13|2246.63|2246.51|2246.01|100
1643126000000|2022-01-25 15:53:20|2246.63|2246.13|2246.26|2245.76|2246.76|2246.26|2246.26|2245.76|108
1643126010000|2022-01-25 15:53:30|2246.13|2245.63|2246.76|2246.26|2246.76|2246.26|2246.01|2245.51|163
1643126020000|2022-01-25 15:53:40|2246.63|2246.13|2247.51|2247.01|2247.51|2247.01|2246.51|2246.01|103
1643126030000|2022-01-25 15:53:50|2247.76|2247.26|2247.76|2247.26|2248.26|2247.76|2247.76|2247.26|67
1643126040000|2022-01-25 15:54:00|2247.88|2247.38|2248.63|2248.13|2248.63|2248.13|2247.76|2247.26|33
1643126050000|2022-01-25 15:54:10|2248.51|2248.01|2248.51|2248.01|2249.01|2248.51|2248.26|2247.76|94
1643126060000|2022-01-25 15:54:20|2248.38|2247.88|2247.76|2247.26|2248.51|2248.01|2247.76|2247.26|28
1643126070000|2022-01-25 15:54:30|2247.51|2247.01|2245.76|2245.26|2247.51|2247.01|2245.63|2245.13|96
1643126080000|2022-01-25 15:54:40|2246.01|2245.51|2246.26|2245.76|2246.26|2245.76|2245.76|2245.26|25
1643126090000|2022-01-25 15:54:50|2246.13|2245.63|2245.76|2245.26|2246.26|2245.76|2245.76|2245.26|23
1643126100000|2022-01-25 15:55:00|2246.01|2245.51|2246.76|2246.26|2247.26|2246.76|2245.76|2245.26|114
1643126110000|2022-01-25 15:55:10|2246.51|2246.01|2246.01|2245.51|2246.51|2246.01|2246.01|2245.51|45
1643126120000|2022-01-25 15:55:20|2246.13|2245.63|2246.76|2246.26|2246.88|2246.38|2246.01|2245.51|35
1643126130000|2022-01-25 15:55:30|2246.51|2246.01|2244.88|2244.38|2246.51|2246.01|2244.63|2244.13|131
1643126140000|2022-01-25 15:55:40|2244.76|2244.26|2245.26|2244.76|2245.51|2245.01|2244.76|2244.26|31
1643126150000|2022-01-25 15:55:50|2245.38|2244.88|2245.76|2245.26|2245.76|2245.26|2245.13|2244.63|34
1643126160000|2022-01-25 15:56:00|2246.01|2245.51|2245.63|2245.13|2246.51|2246.01|2245.51|2245.01|86
1643126170000|2022-01-25 15:56:10|2245.76|2245.26|2245.26|2244.76|2245.76|2245.26|2245.01|2244.51|65
1643126180000|2022-01-25 15:56:20|2245.51|2245.01|2245.51|2245.01|2245.76|2245.26|2245.38|2244.88|31
1643126190000|2022-01-25 15:56:30|2245.63|2245.13|2245.26|2244.76|2245.76|2245.26|2245.01|2244.51|79
1643126200000|2022-01-25 15:56:40|2245.38|2244.88|2245.01|2244.51|2245.51|2245.01|2245.01|2244.51|43
1643126210000|2022-01-25 15:56:50|2245.13|2244.63|2244.51|2244.01|2245.26|2244.76|2244.51|2244.01|148
1643126220000|2022-01-25 15:57:00|2244.63|2244.13|2246.26|2245.76|2246.26|2245.76|2244.51|2244.01|126
1643126230000|2022-01-25 15:57:10|2246.51|2246.01|2246.01|2245.51|2246.51|2246.01|2245.63|2245.13|45
1643126240000|2022-01-25 15:57:20|2246.13|2245.63|2245.38|2244.88|2246.26|2245.76|2245.26|2244.76|24
1643126250000|2022-01-25 15:57:30|2245.51|2245.01|2244.26|2243.76|2245.51|2245.01|2244.13|2243.63|42
1643126260000|2022-01-25 15:57:40|2244.38|2243.88|2243.76|2243.26|2244.51|2244.01|2243.51|2243.01|81
1643126270000|2022-01-25 15:57:50|2243.51|2243.01|2243.26|2242.76|2243.51|2243.01|2243.01|2242.51|94
1643126280000|2022-01-25 15:58:00|2243.38|2242.88|2243.63|2243.13|2244.01|2243.51|2243.26|2242.76|81
1643126290000|2022-01-25 15:58:10|2243.51|2243.01|2243.51|2243.01|2244.01|2243.51|2243.51|2243.01|63
1643126300000|2022-01-25 15:58:20|2243.26|2242.76|2242.51|2242.01|2243.26|2242.76|2242.26|2241.76|61
1643126310000|2022-01-25 15:58:30|2242.63|2242.13|2241.76|2241.26|2242.63|2242.13|2241.26|2240.76|89
1643126320000|2022-01-25 15:58:40|2241.51|2241.01|2241.76|2241.26|2242.01|2241.51|2241.51|2241.01|46
1643126330000|2022-01-25 15:58:50|2241.88|2241.38|2243.01|2242.51|2243.26|2242.76|2241.88|2241.38|56
1643126340000|2022-01-25 15:59:00|2242.88|2242.38|2241.76|2241.26|2242.88|2242.38|2241.76|2241.26|77
1643126350000|2022-01-25 15:59:10|2241.51|2241.01|2241.76|2241.26|2241.76|2241.26|2241.26|2240.76|202
1643126360000|2022-01-25 15:59:20|2241.88|2241.38|2241.51|2241.01|2242.01|2241.51|2241.51|2241.01|78
1643126370000|2022-01-25 15:59:30|2241.63|2241.13|2241.76|2241.26|2242.01|2241.51|2241.51|2241.01|81
1643126380000|2022-01-25 15:59:40|2241.88|2241.38|2241.26|2240.76|2242.26|2241.76|2241.26|2240.76|96
1643126390000|2022-01-25 15:59:50|2241.51|2241.01|2241.76|2241.26|2242.01|2241.51|2241.51|2241.01|38
1643126400000|2022-01-25 16:00:00|2241.51|2241.01|2241.01|2240.51|2241.76|2241.26|2240.76|2240.26|87
1643126410000|2022-01-25 16:00:10|2241.26|2240.76|2241.76|2241.26|2242.01|2241.51|2241.26|2240.76|195
1643126420000|2022-01-25 16:00:20|2241.63|2241.13|2242.01|2241.51|2242.01|2241.51|2241.51|2241.01|67
1643126430000|2022-01-25 16:00:30|2242.13|2241.63|2241.76|2241.26|2242.13|2241.63|2241.51|2241.01|61
1643126440000|2022-01-25 16:00:40|2241.63|2241.13|2240.88|2240.38|2241.63|2241.13|2240.88|2240.38|71
1643126450000|2022-01-25 16:00:50|2241.01|2240.51|2242.26|2241.76|2242.63|2242.13|2241.01|2240.51|87
1643126460000|2022-01-25 16:01:00|2242.38|2241.88|2242.88|2242.38|2243.01|2242.51|2242.38|2241.88|89
1643126470000|2022-01-25 16:01:10|2242.76|2242.26|2241.01|2240.51|2242.76|2242.26|2241.01|2240.51|122
1643126480000|2022-01-25 16:01:20|2240.76|2240.26|2240.63|2240.13|2240.88|2240.38|2240.38|2239.88|56
1643126490000|2022-01-25 16:01:30|2240.51|2240.01|2240.51|2240.01|2240.76|2240.26|2240.51|2240.01|85
1643126500000|2022-01-25 16:01:40|2240.63|2240.13|2240.01|2239.51|2240.63|2240.13|2239.76|2239.26|76
1643126510000|2022-01-25 16:01:50|2240.51|2240.01|2240.01|2239.51|2240.51|2240.01|2239.76|2239.26|29
1643126520000|2022-01-25 16:02:00|2240.63|2240.13|2242.76|2242.26|2242.76|2242.26|2240.63|2240.13|134
1643126530000|2022-01-25 16:02:10|2242.63|2242.13|2242.51|2242.01|2242.76|2242.26|2242.26|2241.76|48
1643126540000|2022-01-25 16:02:20|2242.63|2242.13|2242.51|2242.01|2242.63|2242.13|2242.26|2241.76|28
1643126550000|2022-01-25 16:02:30|2242.38|2241.88|2243.01|2242.51|2243.51|2243.01|2242.38|2241.88|69
1643126560000|2022-01-25 16:02:40|2242.51|2242.01|2242.01|2241.51|2242.51|2242.01|2241.88|2241.38|38
1643126570000|2022-01-25 16:02:50|2241.88|2241.38|2241.76|2241.26|2241.88|2241.38|2241.26|2240.76|53
1643126580000|2022-01-25 16:03:00|2241.63|2241.13|2241.76|2241.26|2241.76|2241.26|2241.01|2240.51|32
1643126590000|2022-01-25 16:03:10|2241.63|2241.13|2242.26|2241.76|2242.38|2241.88|2241.51|2241.01|109
1643126600000|2022-01-25 16:03:20|2242.51|2242.01|2242.26|2241.76|2243.01|2242.51|2242.26|2241.76|97
1643126610000|2022-01-25 16:03:30|2242.38|2241.88|2242.26|2241.76|2242.63|2242.13|2242.01|2241.51|36
1643126620000|2022-01-25 16:03:40|2242.51|2242.01|2242.26|2241.76|2242.76|2242.26|2242.26|2241.76|44
1643126630000|2022-01-25 16:03:50|2242.13|2241.63|2242.51|2242.01|2242.88|2242.38|2242.01|2241.51|58
1643126640000|2022-01-25 16:04:00|2242.76|2242.26|2243.76|2243.26|2243.76|2243.26|2242.76|2242.26|46
1643126650000|2022-01-25 16:04:10|2243.63|2243.13|2244.26|2243.76|2244.26|2243.76|2243.51|2243.01|151
1643126660000|2022-01-25 16:04:20|2244.51|2244.01|2244.01|2243.51|2244.51|2244.01|2244.01|2243.51|169
1643126670000|2022-01-25 16:04:30|2244.13|2243.63|2243.76|2243.26|2244.26|2243.76|2243.26|2242.76|32
1643126680000|2022-01-25 16:04:40|2243.88|2243.38|2243.88|2243.38|2244.26|2243.76|2243.76|2243.26|24
1643126690000|2022-01-25 16:04:50|2244.01|2243.51|2244.51|2244.01|2244.51|2244.01|2243.51|2243.01|20
1643126700000|2022-01-25 16:05:00|2244.38|2243.88|2243.76|2243.26|2244.38|2243.88|2243.51|2243.01|68
1643126710000|2022-01-25 16:05:10|2243.51|2243.01|2244.01|2243.51|2244.51|2244.01|2243.51|2243.01|81
1643126720000|2022-01-25 16:05:20|2244.13|2243.63|2244.38|2243.88|2244.51|2244.01|2243.76|2243.26|81
1643126730000|2022-01-25 16:05:30|2244.76|2244.26|2244.76|2244.26|2244.88|2244.38|2244.51|2244.01|64
1643126740000|2022-01-25 16:05:40|2244.51|2244.01|2244.01|2243.51|2244.76|2244.26|2244.01|2243.51|49
1643126750000|2022-01-25 16:05:50|2243.76|2243.26|2243.51|2243.01|2243.76|2243.26|2243.01|2242.51|51
1643126760000|2022-01-25 16:06:00|2243.63|2243.13|2243.26|2242.76|2243.76|2243.26|2243.01|2242.51|20
1643126770000|2022-01-25 16:06:10|2243.13|2242.63|2241.88|2241.38|2243.26|2242.76|2241.76|2241.26|54
1643126780000|2022-01-25 16:06:20|2242.01|2241.51|2241.76|2241.26|2242.01|2241.51|2241.51|2241.01|15
1643126790000|2022-01-25 16:06:30|2241.63|2241.13|2242.01|2241.51|2242.01|2241.51|2241.01|2240.51|59
1643126800000|2022-01-25 16:06:40|2242.26|2241.76|2242.26|2241.76|2242.26|2241.76|2242.01|2241.51|31
1643126810000|2022-01-25 16:06:50|2242.76|2242.26|2243.13|2242.63|2243.63|2243.13|2242.76|2242.26|55
1643126820000|2022-01-25 16:07:00|2243.01|2242.51|2241.88|2241.38|2243.13|2242.63|2241.63|2241.13|87
1643126830000|2022-01-25 16:07:10|2241.76|2241.26|2242.01|2241.51|2242.26|2241.76|2241.76|2241.26|22
1643126840000|2022-01-25 16:07:20|2242.13|2241.63|2241.26|2240.76|2242.26|2241.76|2240.76|2240.26|42
1643126850000|2022-01-25 16:07:30|2241.38|2240.88|2241.38|2240.88|2241.51|2241.01|2241.26|2240.76|106
1643126860000|2022-01-25 16:07:40|2241.26|2240.76|2241.26|2240.76|2241.51|2241.01|2241.26|2240.76|56
1643126870000|2022-01-25 16:07:50|2241.38|2240.88|2241.51|2241.01|2241.76|2241.26|2241.38|2240.88|78
1643126880000|2022-01-25 16:08:00|2241.63|2241.13|2241.76|2241.26|2242.01|2241.51|2241.63|2241.13|38
1643126890000|2022-01-25 16:08:10|2241.63|2241.13|2240.26|2239.76|2241.63|2241.13|2240.26|2239.76|48
1643126900000|2022-01-25 16:08:20|2240.13|2239.63|2239.76|2239.26|2240.13|2239.63|2239.76|2239.26|61
1643126910000|2022-01-25 16:08:30|2239.88|2239.38|2240.01|2239.51|2240.26|2239.76|2239.51|2239.01|82
1643126920000|2022-01-25 16:08:40|2239.88|2239.38|2239.88|2239.38|2240.26|2239.76|2239.76|2239.26|55
1643126930000|2022-01-25 16:08:50|2240.01|2239.51|2240.01|2239.51|2240.51|2240.01|2239.76|2239.26|60
1643126940000|2022-01-25 16:09:00|2240.13|2239.63|2240.01|2239.51|2240.51|2240.01|2240.01|2239.51|119
1643126950000|2022-01-25 16:09:10|2239.88|2239.38|2240.76|2240.26|2240.76|2240.26|2239.88|2239.38|13
1643126960000|2022-01-25 16:09:20|2241.01|2240.51|2241.51|2241.01|2241.51|2241.01|2241.01|2240.51|78
1643126970000|2022-01-25 16:09:30|2241.63|2241.13|2241.26|2240.76|2241.63|2241.13|2241.01|2240.51|632
1643126980000|2022-01-25 16:09:40|2241.01|2240.51|2241.51|2241.01|2241.51|2241.01|2240.76|2240.26|26
1643126990000|2022-01-25 16:09:50|2241.38|2240.88|2242.01|2241.51|2242.01|2241.51|2241.26|2240.76|94
1643127000000|2022-01-25 16:10:00|2242.13|2241.63|2242.26|2241.76|2242.63|2242.13|2242.13|2241.63|118
1643127010000|2022-01-25 16:10:10|2242.51|2242.01|2243.51|2243.01|2244.01|2243.51|2242.51|2242.01|59
1643127020000|2022-01-25 16:10:20|2243.01|2242.51|2243.01|2242.51|2243.13|2242.63|2242.88|2242.38|64
1643127030000|2022-01-25 16:10:30|2243.13|2242.63|2243.26|2242.76|2243.26|2242.76|2243.01|2242.51|24
1643127040000|2022-01-25 16:10:40|2243.13|2242.63|2242.01|2241.51|2243.13|2242.63|2241.88|2241.38|23
1643127050000|2022-01-25 16:10:50|2241.88|2241.38|2241.88|2241.38|2242.01|2241.51|2241.63|2241.13|40
1643127060000|2022-01-25 16:11:00|2241.76|2241.26|2242.51|2242.01|2242.88|2242.38|2241.76|2241.26|74
1643127070000|2022-01-25 16:11:10|2242.76|2242.26|2242.38|2241.88|2242.88|2242.38|2242.13|2241.63|10
1643127080000|2022-01-25 16:11:20|2242.26|2241.76|2241.01|2240.51|2242.26|2241.76|2240.76|2240.26|109
1643127090000|2022-01-25 16:11:30|2240.76|2240.26|2241.26|2240.76|2241.26|2240.76|2240.01|2239.51|41
1643127100000|2022-01-25 16:11:40|2241.38|2240.88|2241.26|2240.76|2241.38|2240.88|2241.01|2240.51|8
1643127110000|2022-01-25 16:11:50|2241.13|2240.63|2241.01|2240.51|2241.38|2240.88|2240.76|2240.26|45
1643127120000|2022-01-25 16:12:00|2241.13|2240.63|2240.88|2240.38|2241.13|2240.63|2240.76|2240.26|44
1643127130000|2022-01-25 16:12:10|2241.01|2240.51|2239.76|2239.26|2241.01|2240.51|2239.51|2239.01|43
1643127140000|2022-01-25 16:12:20|2239.63|2239.13|2239.51|2239.01|2240.01|2239.51|2239.26|2238.76|38
1643127150000|2022-01-25 16:12:30|2239.26|2238.76|2239.63|2239.13|2239.76|2239.26|2239.26|2238.76|71
1643127160000|2022-01-25 16:12:40|2239.76|2239.26|2240.01|2239.51|2240.51|2240.01|2239.51|2239.01|57
1643127170000|2022-01-25 16:12:50|2239.88|2239.38|2240.26|2239.76|2240.26|2239.76|2239.63|2239.13|38
1643127180000|2022-01-25 16:13:00|2240.38|2239.88|2240.26|2239.76|2241.01|2240.51|2240.26|2239.76|94
1643127190000|2022-01-25 16:13:10|2240.38|2239.88|2239.26|2238.76|2240.38|2239.88|2239.13|2238.63|19
1643127200000|2022-01-25 16:13:20|2239.51|2239.01|2239.01|2238.51|2239.51|2239.01|2239.01|2238.51|68
1643127210000|2022-01-25 16:13:30|2239.13|2238.63|2239.51|2239.01|2239.76|2239.26|2239.13|2238.63|41
1643127220000|2022-01-25 16:13:40|2239.63|2239.13|2239.51|2239.01|2240.01|2239.51|2239.51|2239.01|51
1643127230000|2022-01-25 16:13:50|2239.63|2239.13|2239.01|2238.51|2239.88|2239.38|2239.01|2238.51|46
1643127240000|2022-01-25 16:14:00|2239.13|2238.63|2239.76|2239.26|2240.01|2239.51|2239.01|2238.51|92
1643127250000|2022-01-25 16:14:10|2239.63|2239.13|2239.51|2239.01|2239.76|2239.26|2239.01|2238.51|21
1643127260000|2022-01-25 16:14:20|2239.38|2238.88|2239.38|2238.88|2239.51|2239.01|2239.26|2238.76|86
1643127270000|2022-01-25 16:14:30|2239.26|2238.76|2239.51|2239.01|2239.76|2239.26|2239.26|2238.76|118
1643127280000|2022-01-25 16:14:40|2239.63|2239.13|2238.51|2238.01|2239.63|2239.13|2238.51|2238.01|77
1643127290000|2022-01-25 16:14:50|2238.38|2237.88|2239.01|2238.51|2239.01|2238.51|2238.38|2237.88|90
1643127300000|2022-01-25 16:15:00|2239.26|2238.76|2238.76|2238.26|2239.76|2239.26|2238.76|2238.26|172
1643127310000|2022-01-25 16:15:10|2238.63|2238.13|2238.01|2237.51|2238.88|2238.38|2237.76|2237.26|101
1643127320000|2022-01-25 16:15:20|2237.88|2237.38|2237.88|2237.38|2238.51|2238.01|2237.88|2237.38|48
1643127330000|2022-01-25 16:15:30|2238.01|2237.51|2237.76|2237.26|2238.01|2237.51|2237.26|2236.76|118
1643127340000|2022-01-25 16:15:40|2238.01|2237.51|2238.26|2237.76|2238.26|2237.76|2237.76|2237.26|90
1643127350000|2022-01-25 16:15:50|2238.38|2237.88|2240.26|2239.76|2240.26|2239.76|2238.26|2237.76|121
1643127360000|2022-01-25 16:16:00|2240.38|2239.88|2241.01|2240.51|2241.38|2240.88|2240.38|2239.88|158
1643127370000|2022-01-25 16:16:10|2240.76|2240.26|2239.76|2239.26|2240.88|2240.38|2239.76|2239.26|76
1643127380000|2022-01-25 16:16:20|2239.63|2239.13|2239.88|2239.38|2240.01|2239.51|2239.26|2238.76|70
1643127390000|2022-01-25 16:16:30|2240.01|2239.51|2240.01|2239.51|2240.26|2239.76|2239.76|2239.26|40
1643127400000|2022-01-25 16:16:40|2239.88|2239.38|2240.76|2240.26|2241.01|2240.51|2239.76|2239.26|106
1643127410000|2022-01-25 16:16:50|2240.63|2240.13|2240.26|2239.76|2240.88|2240.38|2240.26|2239.76|34
1643127420000|2022-01-25 16:17:00|2240.01|2239.51|2239.63|2239.13|2240.01|2239.51|2239.26|2238.76|92
1643127430000|2022-01-25 16:17:10|2239.51|2239.01|2239.76|2239.26|2239.88|2239.38|2239.26|2238.76|119
1643127440000|2022-01-25 16:17:20|2239.63|2239.13|2240.01|2239.51|2240.01|2239.51|2239.51|2239.01|75
1643127450000|2022-01-25 16:17:30|2240.51|2240.01|2240.51|2240.01|2240.51|2240.01|2240.26|2239.76|23
1643127460000|2022-01-25 16:17:40|2240.38|2239.88|2241.26|2240.76|2241.51|2241.01|2240.26|2239.76|76
1643127470000|2022-01-25 16:17:50|2241.13|2240.63|2240.76|2240.26|2241.26|2240.76|2240.51|2240.01|47
1643127480000|2022-01-25 16:18:00|2241.01|2240.51|2241.26|2240.76|2241.26|2240.76|2240.38|2239.88|91
1643127490000|2022-01-25 16:18:10|2241.51|2241.01|2241.51|2241.01|2241.76|2241.26|2241.01|2240.51|99
1643127500000|2022-01-25 16:18:20|2241.63|2241.13|2243.76|2243.26|2243.76|2243.26|2241.63|2241.13|222
1643127510000|2022-01-25 16:18:30|2243.51|2243.01|2242.76|2242.26|2243.63|2243.13|2242.51|2242.01|110
1643127520000|2022-01-25 16:18:40|2242.51|2242.01|2242.26|2241.76|2242.76|2242.26|2242.01|2241.51|86
1643127530000|2022-01-25 16:18:50|2242.13|2241.63|2243.76|2243.26|2243.76|2243.26|2242.13|2241.63|55
1643127540000|2022-01-25 16:19:00|2243.63|2243.13|2243.13|2242.63|2243.76|2243.26|2243.01|2242.51|87
1643127550000|2022-01-25 16:19:10|2243.01|2242.51|2243.63|2243.13|2243.88|2243.38|2243.01|2242.51|89
1643127560000|2022-01-25 16:19:20|2243.76|2243.26|2243.01|2242.51|2244.01|2243.51|2242.88|2242.38|96
1643127570000|2022-01-25 16:19:30|2243.13|2242.63|2243.26|2242.76|2243.76|2243.26|2243.01|2242.51|88
1643127580000|2022-01-25 16:19:40|2243.01|2242.51|2243.13|2242.63|2243.51|2243.01|2242.76|2242.26|121
1643127590000|2022-01-25 16:19:50|2243.01|2242.51|2242.63|2242.13|2243.26|2242.76|2242.51|2242.01|49
1643127600000|2022-01-25 16:20:00|2242.26|2241.76|2241.88|2241.38|2242.51|2242.01|2241.51|2241.01|243
1643127610000|2022-01-25 16:20:10|2242.01|2241.51|2243.26|2242.76|2243.76|2243.26|2241.76|2241.26|183
1643127620000|2022-01-25 16:20:20|2243.38|2242.88|2243.01|2242.51|2243.76|2243.26|2243.01|2242.51|205
1643127630000|2022-01-25 16:20:30|2242.76|2242.26|2242.88|2242.38|2243.01|2242.51|2242.51|2242.01|135
1643127640000|2022-01-25 16:20:40|2243.01|2242.51|2242.51|2242.01|2243.26|2242.76|2242.38|2241.88|94
1643127650000|2022-01-25 16:20:50|2242.38|2241.88|2242.26|2241.76|2242.38|2241.88|2241.76|2241.26|124
1643127660000|2022-01-25 16:21:00|2242.01|2241.51|2241.38|2240.88|2242.26|2241.76|2241.26|2240.76|179
1643127670000|2022-01-25 16:21:10|2241.26|2240.76|2241.38|2240.88|2241.51|2241.01|2241.01|2240.51|100
1643127680000|2022-01-25 16:21:20|2241.51|2241.01|2241.26|2240.76|2241.51|2241.01|2241.01|2240.51|104
1643127690000|2022-01-25 16:21:30|2241.13|2240.63|2242.01|2241.51|2242.01|2241.51|2241.01|2240.51|110
1643127700000|2022-01-25 16:21:40|2241.88|2241.38|2242.51|2242.01|2242.51|2242.01|2241.76|2241.26|84
1643127710000|2022-01-25 16:21:50|2242.76|2242.26|2242.51|2242.01|2242.76|2242.26|2242.26|2241.76|74
1643127720000|2022-01-25 16:22:00|2242.38|2241.88|2241.26|2240.76|2242.51|2242.01|2241.26|2240.76|107
1643127730000|2022-01-25 16:22:10|2241.38|2240.88|2242.01|2241.51|2242.01|2241.51|2241.13|2240.63|126
1643127740000|2022-01-25 16:22:20|2241.88|2241.38|2240.76|2240.26|2242.01|2241.51|2240.76|2240.26|102
1643127750000|2022-01-25 16:22:30|2241.01|2240.51|2241.13|2240.63|2241.26|2240.76|2240.76|2240.26|70
1643127760000|2022-01-25 16:22:40|2241.01|2240.51|2241.88|2241.38|2242.01|2241.51|2241.01|2240.51|65
1643127770000|2022-01-25 16:22:50|2241.76|2241.26|2242.01|2241.51|2242.26|2241.76|2241.76|2241.26|85
1643127780000|2022-01-25 16:23:00|2242.13|2241.63|2242.51|2242.01|2242.51|2242.01|2242.01|2241.51|93
1643127790000|2022-01-25 16:23:10|2242.38|2241.88|2241.51|2241.01|2242.38|2241.88|2241.38|2240.88|43
1643127800000|2022-01-25 16:23:20|2242.01|2241.51|2242.01|2241.51|2242.26|2241.76|2241.88|2241.38|72
1643127810000|2022-01-25 16:23:30|2242.13|2241.63|2242.76|2242.26|2242.76|2242.26|2242.13|2241.63|53
1643127820000|2022-01-25 16:23:40|2242.38|2241.88|2242.76|2242.26|2242.76|2242.26|2242.26|2241.76|59
1643127830000|2022-01-25 16:23:50|2242.63|2242.13|2242.88|2242.38|2243.01|2242.51|2242.63|2242.13|39
1643127840000|2022-01-25 16:24:00|2242.63|2242.13|2242.01|2241.51|2242.63|2242.13|2242.01|2241.51|105
1643127850000|2022-01-25 16:24:10|2242.13|2241.63|2242.13|2241.63|2242.26|2241.76|2242.01|2241.51|65
1643127860000|2022-01-25 16:24:20|2242.01|2241.51|2242.26|2241.76|2242.26|2241.76|2242.01|2241.51|53
1643127870000|2022-01-25 16:24:30|2242.13|2241.63|2241.51|2241.01|2242.13|2241.63|2241.38|2240.88|195
1643127880000|2022-01-25 16:24:40|2241.38|2240.88|2241.13|2240.63|2241.51|2241.01|2241.13|2240.63|177
1643127890000|2022-01-25 16:24:50|2241.01|2240.51|2243.2|2241.7|2243.2|2241.88|2241.01|2240.51|299
1643127900000|2022-01-25 16:25:00|2243.18|2241.68|2243.87|2242.37|2244.28|2242.78|2242.82|2241.32|0
1643127910000|2022-01-25 16:25:10|2243.91|2242.41|2244.17|2242.67|2244.47|2242.97|2243.91|2242.41|0
1643127920000|2022-01-25 16:25:20|2244.26|2242.76|2244.02|2242.52|2244.45|2242.95|2243.77|2242.27|0
1643127930000|2022-01-25 16:25:30|2244.06|2242.56|2243.23|2241.73|2244.34|2242.84|2243.23|2241.73|0
1643127940000|2022-01-25 16:25:40|2243.11|2241.61|2243.34|2241.84|2243.61|2242.11|2242.93|2241.43|0
1643127950000|2022-01-25 16:25:50|2243.53|2242.03|2243.87|2242.37|2243.87|2242.37|2243.11|2241.61|0
1643127960000|2022-01-25 16:26:00|2243.79|2242.29|2243.57|2242.07|2244.05|2242.55|2243.45|2241.95|0
1643127970000|2022-01-25 16:26:10|2243.53|2242.03|2243.75|2242.25|2243.83|2242.33|2243.23|2241.73|0
1643127980000|2022-01-25 16:26:20|2243.85|2242.35|2243.75|2242.25|2244.27|2242.77|2243.65|2242.15|0
1643127990000|2022-01-25 16:26:30|2243.93|2242.43|2244.09|2242.59|2244.33|2242.83|2243.71|2242.21|0
1643128000000|2022-01-25 16:26:40|2244.07|2242.57|2244.8|2243.3|2244.8|2243.3|2243.95|2242.45|0
1643128010000|2022-01-25 16:26:50|2244.96|2243.46|2245.4|2243.9|2245.97|2244.47|2244.96|2243.46|0
1643128020000|2022-01-25 16:27:00|2245.33|2243.83|2244.8|2243.3|2245.67|2244.17|2244.47|2242.97|0
1643128030000|2022-01-25 16:27:10|2244.79|2243.29|2242.67|2241.17|2244.82|2243.32|2242.67|2241.17|0
1643128040000|2022-01-25 16:27:20|2242.71|2241.21|2242.55|2241.05|2242.93|2241.43|2242.29|2240.79|0
1643128050000|2022-01-25 16:27:30|2242.59|2241.09|2242.54|2241.04|2243.23|2241.73|2242.37|2240.87|0
1643128060000|2022-01-25 16:27:40|2242.4|2240.9|2241.31|2239.81|2242.77|2241.27|2241.31|2239.81|0
1643128070000|2022-01-25 16:27:50|2241.29|2239.79|2240.91|2239.41|2241.31|2239.81|2240.65|2239.15|1328
1643128080000|2022-01-25 16:28:00|2240.73|2239.23|2241.44|2239.94|2241.62|2240.12|2240.73|2239.23|0
1643128090000|2022-01-25 16:28:10|2241.48|2239.98|2242.04|2240.54|2242.34|2240.84|2241.32|2239.82|0
1643128100000|2022-01-25 16:28:20|2242|2240.5|2241.18|2239.68|2242|2240.5|2241.14|2239.64|0
1643128110000|2022-01-25 16:28:30|2241.22|2239.72|2241.78|2240.28|2242.04|2240.54|2241.22|2239.72|0
1643128120000|2022-01-25 16:28:40|2241.76|2240.26|2241.67|2240.17|2242.16|2240.66|2241.67|2240.17|0
1643128130000|2022-01-25 16:28:50|2241.69|2240.19|2242.73|2241.23|2243.03|2241.53|2241.67|2240.17|0
1643128140000|2022-01-25 16:29:00|2242.36|2240.86|2241.32|2239.82|2242.36|2240.86|2240.9|2239.4|0
1643128150000|2022-01-25 16:29:10|2241.36|2239.86|2241.43|2239.93|2241.72|2240.22|2241.13|2239.63|0
1643128160000|2022-01-25 16:29:20|2241.47|2239.97|2241.85|2240.35|2241.89|2240.39|2241.25|2239.75|0
1643128170000|2022-01-25 16:29:30|2241.81|2240.31|2242.01|2240.51|2242.27|2240.77|2241.29|2239.79|0
1643128180000|2022-01-25 16:29:40|2241.97|2240.47|2241.89|2240.39|2242.53|2241.03|2241.55|2240.05|0
1643128190000|2022-01-25 16:29:50|2241.97|2240.47|2241.81|2240.31|2242.15|2240.65|2241.33|2239.83|0
1643128200000|2022-01-25 16:30:00|2241.85|2240.35|2241.14|2239.64|2242.16|2240.66|2241.03|2239.53|83
1643128210000|2022-01-25 16:30:10|2241.18|2239.68|2243.33|2241.93|2243.46|2242.06|2241.18|2239.68|102
1643128220000|2022-01-25 16:30:20|2243.46|2242.06|2243.46|2242.06|2243.46|2242.06|2242.71|2241.31|124
1643128230000|2022-01-25 16:30:30|2243.33|2241.93|2242.96|2241.56|2243.33|2241.93|2242.83|2241.43|36
1643128240000|2022-01-25 16:30:40|2243.08|2241.68|2242.83|2241.43|2243.08|2241.68|2242.83|2241.43|3
1643128250000|2022-01-25 16:30:50|2242.96|2241.56|2242.96|2241.56|2242.96|2241.56|2242.96|2241.56|5
1643128260000|2022-01-25 16:31:00|2243.08|2241.68|2243.08|2241.68|2243.08|2241.68|2243.08|2241.68|0
1643128270000|2022-01-25 16:31:10|2243.58|2242.18|2243.58|2242.18|2243.58|2242.18|2243.58|2242.18|10
1643128280000|2022-01-25 16:31:20|2243.33|2241.93|2243.58|2242.18|2243.58|2242.18|2243.08|2241.68|16
1643128300000|2022-01-25 16:31:40|2243.46|2242.06|2242.58|2241.18|2243.46|2242.06|2242.21|2240.81|18
1643128310000|2022-01-25 16:31:50|2241.96|2240.56|2239.58|2238.18|2241.96|2240.56|2239.58|2238.18|33
1643128320000|2022-01-25 16:32:00|2240.96|2239.56|2241.21|2239.81|2241.21|2239.81|2240.08|2238.68|16
1643128330000|2022-01-25 16:32:10|2239.71|2238.31|2240.96|2239.56|2240.96|2239.56|2239.71|2238.31|20
1643128360000|2022-01-25 16:32:40|2240.58|2239.18|2240.58|2239.18|2240.58|2239.18|2240.46|2239.06|9
1643128380000|2022-01-25 16:33:00|2240.83|2239.43|2241.08|2239.68|2241.08|2239.68|2240.83|2239.43|5
1643128390000|2022-01-25 16:33:10|2241.96|2240.56|2240.96|2239.56|2241.96|2240.56|2240.96|2239.56|13
1643128400000|2022-01-25 16:33:20|2241.33|2239.93|2240.83|2239.43|2241.33|2239.93|2240.83|2239.43|5
1643128410000|2022-01-25 16:33:30|2240.33|2238.93|2240.46|2239.06|2240.58|2239.18|2240.33|2238.93|34
1643128420000|2022-01-25 16:33:40|2240.33|2238.93|2240.33|2238.93|2240.33|2238.93|2240.33|2238.93|2
1643128430000|2022-01-25 16:33:50|2240.46|2239.06|2240.83|2239.43|2240.96|2239.56|2240.46|2239.06|3
1643128440000|2022-01-25 16:34:00|2240.96|2239.56|2240.96|2239.56|2240.96|2239.56|2240.96|2239.56|0
1643128450000|2022-01-25 16:34:10|2240.83|2239.43|2240.83|2239.43|2240.83|2239.43|2240.83|2239.43|5
1643128460000|2022-01-25 16:34:20|2240.96|2239.56|2241.33|2239.93|2241.33|2239.93|2240.96|2239.56|1
1643128470000|2022-01-25 16:34:30|2240.33|2238.93|2240.33|2238.93|2240.33|2238.93|2240.33|2238.93|24
1643128480000|2022-01-25 16:34:40|2240.83|2239.43|2240.21|2238.81|2240.83|2239.43|2240.21|2238.81|0
1643128490000|2022-01-25 16:34:50|2240.96|2239.56|2240.71|2239.31|2240.96|2239.56|2240.71|2239.31|24
1643128500000|2022-01-25 16:35:00|2240.58|2239.18|2240.33|2238.93|2240.58|2239.18|2240.33|2238.93|5
1643128510000|2022-01-25 16:35:10|2239.33|2237.93|2239.21|2237.81|2239.33|2237.93|2239.21|2237.81|19
1643128520000|2022-01-25 16:35:20|2239.08|2237.68|2239.21|2237.81|2239.21|2237.81|2239.08|2237.68|0
1643128530000|2022-01-25 16:35:30|2239.33|2237.93|2238.96|2237.56|2239.33|2237.93|2238.83|2237.43|35
1643128540000|2022-01-25 16:35:40|2239.21|2237.81|2239.21|2237.81|2239.46|2238.06|2238.83|2237.43|5
1643128550000|2022-01-25 16:35:50|2239.33|2237.93|2239.21|2237.81|2239.96|2238.56|2239.21|2237.81|17
1643128560000|2022-01-25 16:36:00|2238.96|2237.56|2238.83|2237.43|2239.08|2237.68|2238.83|2237.43|24
1643128570000|2022-01-25 16:36:10|2238.08|2236.68|2236.33|2234.93|2238.08|2236.68|2236.33|2234.93|27
1643128580000|2022-01-25 16:36:20|2237.21|2235.81|2236.21|2234.81|2237.21|2235.81|2236.21|2234.81|0
1643128590000|2022-01-25 16:36:30|2234.21|2232.81|2237.33|2235.93|2237.33|2235.93|2234.21|2232.81|25
1643128600000|2022-01-25 16:36:40|2237.21|2235.81|2235.96|2234.56|2237.21|2235.81|2235.83|2234.43|7
1643128610000|2022-01-25 16:36:50|2235.83|2234.43|2236.33|2234.93|2236.33|2234.93|2235.83|2234.43|40
1643128620000|2022-01-25 16:37:00|2234.58|2233.18|2234.08|2232.68|2234.58|2233.18|2234.08|2232.68|6
1643128630000|2022-01-25 16:37:10|2234.21|2232.81|2234.08|2232.68|2235.33|2233.93|2234.08|2232.68|3
1643128640000|2022-01-25 16:37:20|2233.96|2232.56|2233.96|2232.56|2233.96|2232.56|2233.83|2232.43|0
1643128650000|2022-01-25 16:37:30|2234.08|2232.68|2234.08|2232.68|2234.08|2232.68|2233.71|2232.31|6
1643128680000|2022-01-25 16:38:00|||||||||11
1643128690000|2022-01-25 16:38:10|2233.58|2232.18|2234.21|2232.81|2235.83|2234.43|2233.58|2232.18|26
1643128700000|2022-01-25 16:38:20|2234.08|2232.68|2233.33|2231.93|2234.08|2232.68|2233.33|2231.93|0
1643128710000|2022-01-25 16:38:30|2233.46|2232.06|2233.33|2231.93|2233.46|2232.06|2233.33|2231.93|0
1643128740000|2022-01-25 16:39:00|2231.71|2230.31|2231.71|2230.31|2231.71|2230.31|2231.71|2230.31|31
1643128750000|2022-01-25 16:39:10|2231.58|2230.18|2231.33|2229.93|2231.58|2230.18|2231.33|2229.93|1
1643128760000|2022-01-25 16:39:20|2231.58|2230.18|2231.58|2230.18|2231.83|2230.43|2231.58|2230.18|0
1643128770000|2022-01-25 16:39:30|2231.83|2230.43|2231.83|2230.43|2231.83|2230.43|2231.71|2230.31|12
1643128780000|2022-01-25 16:39:40|2231.96|2230.56|2232.21|2230.81|2232.21|2230.81|2231.96|2230.56|12
1643128790000|2022-01-25 16:39:50|2233.08|2231.68|2233.33|2231.93|2233.33|2231.93|2233.08|2231.68|12
1643128800000|2022-01-25 16:40:00|2233.21|2231.81|2232.83|2231.43|2233.21|2231.81|2232.83|2231.43|3
1643128810000|2022-01-25 16:40:10|2232.96|2231.56|2232.96|2231.56|2232.96|2231.56|2232.96|2231.56|0
1643128830000|2022-01-25 16:40:30|2232.46|2231.06|2231.83|2230.43|2232.46|2231.06|2231.83|2230.43|3
1643128840000|2022-01-25 16:40:40|2232.46|2231.06|2232.46|2231.06|2232.46|2231.06|2232.33|2230.93|2
1643128850000|2022-01-25 16:40:50|2232.58|2231.18|2232.21|2230.81|2232.58|2231.18|2232.21|2230.81|0
1643128860000|2022-01-25 16:41:00|2232.58|2231.18|2232.46|2231.06|2232.58|2231.18|2232.08|2230.68|9
1643128910000|2022-01-25 16:41:50|2232.71|2231.31|2232.71|2231.31|2232.71|2231.31|2232.71|2231.31|0
1643128920000|2022-01-25 16:42:00|2233.33|2231.93|2233.33|2231.93|2233.33|2231.93|2233.33|2231.93|7
1643128930000|2022-01-25 16:42:10|2233.71|2232.31|2233.83|2232.43|2233.96|2232.56|2233.71|2232.31|14
1643128940000|2022-01-25 16:42:20|2233.71|2232.31|2233.71|2232.31|2233.71|2232.31|2233.71|2232.31|3
1643128980000|2022-01-25 16:43:00|||||||||1
1643129000000|2022-01-25 16:43:20|||||||||1
1643129030000|2022-01-25 16:43:50|2233.83|2232.43|2233.83|2232.43|2233.83|2232.43|2233.83|2232.43|0
1643129060000|2022-01-25 16:44:20|2233.96|2232.56|2233.83|2232.43|2233.96|2232.56|2233.83|2232.43|3
1643129070000|2022-01-25 16:44:30|2233.96|2232.56|2233.96|2232.56|2233.96|2232.56|2233.96|2232.56|0
1643129100000|2022-01-25 16:45:00|2233.71|2232.31|2233.83|2232.43|2233.96|2232.56|2233.71|2232.31|0
1643129120000|2022-01-25 16:45:20|||||||||1
1643129130000|2022-01-25 16:45:30|2233.96|2232.56|2234.21|2232.81|2234.21|2232.81|2233.96|2232.56|10
1643129160000|2022-01-25 16:46:00|2234.33|2232.93|2234.46|2233.06|2234.46|2233.06|2234.33|2232.93|2
1643129170000|2022-01-25 16:46:10|2234.58|2233.18|2235.33|2233.93|2235.33|2233.93|2234.58|2233.18|26
1643129180000|2022-01-25 16:46:20|2235.58|2234.18|2235.46|2234.06|2235.58|2234.18|2235.46|2234.06|0
1643129200000|2022-01-25 16:46:40|2235.58|2234.18|2235.46|2234.06|2235.58|2234.18|2235.33|2233.93|5
1643129210000|2022-01-25 16:46:50|2235.58|2234.18|2235.58|2234.18|2235.58|2234.18|2235.58|2234.18|0
1643129220000|2022-01-25 16:47:00|2235.46|2234.06|2235.46|2234.06|2235.46|2234.06|2235.46|2234.06|0
1643129240000|2022-01-25 16:47:20|2235.96|2234.56|2235.96|2234.56|2235.96|2234.56|2235.96|2234.56|3
1643129260000|2022-01-25 16:47:40|2236.21|2234.81|2236.21|2234.81|2236.21|2234.81|2236.08|2234.68|0
1643129310000|2022-01-25 16:48:30|2236.46|2235.06|2236.46|2235.06|2236.46|2235.06|2236.46|2235.06|1
1643129340000|2022-01-25 16:49:00|2236.83|2235.43|2236.96|2235.56|2236.96|2235.56|2236.58|2235.18|2
1643129360000|2022-01-25 16:49:20|2237.08|2235.68|2237.08|2235.68|2237.08|2235.68|2237.08|2235.68|1
1643129370000|2022-01-25 16:49:30|2237.96|2236.56|2236.83|2235.43|2239.46|2238.06|2236.83|2235.43|11
1643129380000|2022-01-25 16:49:40|2236.71|2235.31|2236.71|2235.31|2237.71|2236.31|2236.71|2235.31|0
1643129390000|2022-01-25 16:49:50|2237.71|2236.31|2238.21|2236.81|2238.21|2236.81|2236.71|2235.31|5
1643129400000|2022-01-25 16:50:00|2238.08|2236.68|2237.71|2236.31|2238.08|2236.68|2237.71|2236.31|0
1643129410000|2022-01-25 16:50:10|2237.58|2236.18|2237.96|2236.56|2238.21|2236.81|2237.46|2236.06|10
1643129420000|2022-01-25 16:50:20|2238.08|2236.68|2238.21|2236.81|2238.21|2236.81|2238.08|2236.68|0
1643129430000|2022-01-25 16:50:30|2238.33|2236.93|2239.83|2238.43|2240.46|2239.06|2238.21|2236.81|6
1643129440000|2022-01-25 16:50:40|2240.33|2238.93|2239.96|2238.56|2240.33|2238.93|2239.96|2238.56|0
1643129450000|2022-01-25 16:50:50|2239.08|2237.68|2239.46|2238.06|2239.46|2238.06|2239.08|2237.68|0
1643129460000|2022-01-25 16:51:00|2239.58|2238.18|2239.71|2238.31|2240.08|2238.68|2239.58|2238.18|0
1643129470000|2022-01-25 16:51:10|2239.58|2238.18|2239.58|2238.18|2239.71|2238.31|2239.58|2238.18|0
1643129480000|2022-01-25 16:51:20|2239.46|2238.06|2239.46|2238.06|2239.46|2238.06|2239.46|2238.06|0
1643129490000|2022-01-25 16:51:30|2239.58|2238.18|2240.33|2238.93|2240.33|2238.93|2239.58|2238.18|15
1643129500000|2022-01-25 16:51:40|2239.58|2238.18|2239.21|2237.81|2239.58|2238.18|2239.21|2237.81|10
1643129510000|2022-01-25 16:51:50|2239.33|2237.93|2239.33|2237.93|2239.33|2237.93|2239.33|2237.93|0
1643129520000|2022-01-25 16:52:00|2240.08|2238.68|2240.21|2238.81|2240.21|2238.81|2239.96|2238.56|15
1643129530000|2022-01-25 16:52:10|2240.33|2238.93|2240.46|2239.06|2240.46|2239.06|2240.33|2238.93|0
1643129540000|2022-01-25 16:52:20|2240.83|2239.43|2240.58|2239.18|2240.96|2239.56|2240.58|2239.18|0
1643129560000|2022-01-25 16:52:40|2240.46|2239.06|2240.58|2239.18|2240.58|2239.18|2240.46|2239.06|0
1643129570000|2022-01-25 16:52:50|2240.96|2239.56|2241.33|2239.93|2241.33|2239.93|2240.96|2239.56|25
1643129580000|2022-01-25 16:53:00|2241.46|2240.06|2241.46|2240.06|2241.46|2240.06|2241.46|2240.06|0
1643129620000|2022-01-25 16:53:40|2241.33|2239.93|2241.33|2239.93|2241.33|2239.93|2241.33|2239.93|0
1643129660000|2022-01-25 16:54:20|2241.46|2240.06|2241.58|2240.18|2241.71|2240.31|2241.46|2240.06|0
1643129670000|2022-01-25 16:54:30|2241.71|2240.31|2241.71|2240.31|2241.71|2240.31|2241.71|2240.31|0
1643129700000|2022-01-25 16:55:00|2241.96|2240.56|2241.83|2240.43|2241.96|2240.56|2241.83|2240.43|0
1643129720000|2022-01-25 16:55:20|2242.08|2240.68|2242.08|2240.68|2242.08|2240.68|2242.08|2240.68|10
1643129730000|2022-01-25 16:55:30|2242.21|2240.81|2242.21|2240.81|2242.21|2240.81|2242.21|2240.81|0
1643129740000|2022-01-25 16:55:40|2242.08|2240.68|2241.96|2240.56|2242.08|2240.68|2241.96|2240.56|0
1643129750000|2022-01-25 16:55:50|2241.83|2240.43|2241.83|2240.43|2241.83|2240.43|2241.83|2240.43|0
1643129760000|2022-01-25 16:56:00|2241.33|2239.93|2241.21|2239.81|2241.33|2239.93|2241.21|2239.81|15
1643129770000|2022-01-25 16:56:10|2241.33|2239.93|2241.33|2239.93|2241.33|2239.93|2241.33|2239.93|0
1643129780000|2022-01-25 16:56:20|2241.71|2240.31|2241.58|2240.18|2241.71|2240.31|2241.58|2240.18|0
1643129790000|2022-01-25 16:56:30|2241.46|2240.06|2241.46|2240.06|2241.46|2240.06|2241.46|2240.06|0
1643129800000|2022-01-25 16:56:40|2241.33|2239.93|2241.33|2239.93|2241.33|2239.93|2241.33|2239.93|0
1643129810000|2022-01-25 16:56:50|2241.21|2239.81|2240.96|2239.56|2241.21|2239.81|2240.96|2239.56|0
1643129820000|2022-01-25 16:57:00|2240.83|2239.43|2240.83|2239.43|2240.83|2239.43|2240.46|2239.06|5
1643129830000|2022-01-25 16:57:10|2239.83|2238.43|2239.71|2238.31|2239.83|2238.43|2239.71|2238.31|9
1643129840000|2022-01-25 16:57:20|2239.58|2238.18|2239.46|2238.06|2239.58|2238.18|2239.46|2238.06|0
1643129850000|2022-01-25 16:57:30|2238.21|2236.81|2238.21|2236.81|2238.21|2236.81|2238.21|2236.81|1
1643129860000|2022-01-25 16:57:40|2237.21|2235.81|2237.21|2235.81|2237.21|2235.81|2237.21|2235.81|1
1643129930000|2022-01-25 16:58:50|2237.08|2235.68|2237.08|2235.68|2237.08|2235.68|2237.08|2235.68|0
1643129950000|2022-01-25 16:59:10|2236.96|2235.56|2236.96|2235.56|2236.96|2235.56|2236.96|2235.56|0
1643129960000|2022-01-25 16:59:20|2236.83|2235.43|2236.83|2235.43|2236.83|2235.43|2236.83|2235.43|1
1643129970000|2022-01-25 16:59:30|2236.96|2235.56|2236.96|2235.56|2236.96|2235.56|2236.96|2235.56|0
1643129990000|2022-01-25 16:59:50|2236.83|2235.43|2236.89|2235.39|2236.89|2235.43|2236.58|2235.18|5
1643130000000|2022-01-25 17:00:00|2236.85|2235.35|2234.95|2233.45|2236.85|2235.35|2234.95|2233.45|0
1643130010000|2022-01-25 17:00:10|2235.03|2233.53|2236.16|2234.66|2236.16|2234.66|2234.95|2233.45|0
1643130020000|2022-01-25 17:00:20|2236.23|2234.73|2236.46|2234.96|2237.02|2235.52|2235.93|2234.43|0
1643130030000|2022-01-25 17:00:30|2236.5|2235|2235.99|2234.49|2236.5|2235|2235.63|2234.13|0
1643130040000|2022-01-25 17:00:40|2236.36|2234.86|2236.01|2234.51|2236.76|2235.26|2235.88|2234.38|0
1643130050000|2022-01-25 17:00:50|2236.05|2234.55|2236.25|2234.75|2237.27|2235.77|2235.79|2234.29|0
1643130060000|2022-01-25 17:01:00|2236.31|2234.81|2236.12|2234.62|2236.42|2234.92|2235.82|2234.32|0
1643130070000|2022-01-25 17:01:10|2236.16|2234.66|2236.98|2235.48|2236.98|2235.48|2236.12|2234.62|0
1643130080000|2022-01-25 17:01:20|2236.96|2235.46|2236.98|2235.48|2237.06|2235.56|2236.64|2235.14|0
1643130090000|2022-01-25 17:01:30|2236.94|2235.44|2236.64|2235.14|2236.98|2235.48|2236.26|2234.76|0
1643130100000|2022-01-25 17:01:40|2236.6|2235.1|2237.02|2235.52|2237.48|2235.98|2236.34|2234.84|0
1643130110000|2022-01-25 17:01:50|2237.04|2235.54|2237.18|2235.68|2237.18|2235.68|2236.42|2234.92|0
1643130120000|2022-01-25 17:02:00|2237.13|2235.63|2236.32|2234.82|2237.16|2235.66|2236.32|2234.82|0
1643130130000|2022-01-25 17:02:10|2236.22|2234.72|2236.15|2234.65|2236.43|2234.93|2235.92|2234.42|0
1643130140000|2022-01-25 17:02:20|2236.13|2234.63|2236.38|2234.88|2236.64|2235.14|2235.96|2234.46|0
1643130150000|2022-01-25 17:02:30|2236.56|2235.06|2235.88|2234.38|2236.64|2235.14|2235.62|2234.12|0
1643130160000|2022-01-25 17:02:40|2235.9|2234.4|2236|2234.5|2236.09|2234.59|2235.68|2234.18|0
1643130170000|2022-01-25 17:02:50|2236.04|2234.54|2236.26|2234.76|2236.69|2235.19|2236|2234.5|0
1643130180000|2022-01-25 17:03:00|2236.34|2234.84|2236.49|2234.99|2236.75|2235.25|2236.22|2234.72|0
1643130190000|2022-01-25 17:03:10|2236.52|2235.02|2236.52|2235.02|2237.01|2235.51|2236.49|2234.99|0
1643130200000|2022-01-25 17:03:20|2236.6|2235.1|2236.83|2235.33|2236.83|2235.33|2236.56|2235.06|0
1643130210000|2022-01-25 17:03:30|2236.87|2235.37|2236.42|2234.92|2236.87|2235.37|2236.42|2234.92|0
1643130220000|2022-01-25 17:03:40|2236.44|2234.94|2238.15|2236.65|2238.47|2236.97|2236.44|2234.94|0
1643130230000|2022-01-25 17:03:50|2238.13|2236.63|2237.77|2236.27|2238.13|2236.63|2237.49|2235.99|0
1643130240000|2022-01-25 17:04:00|2237.75|2236.25|2237.15|2235.65|2237.84|2236.34|2236.79|2235.29|0
1643130250000|2022-01-25 17:04:10|2237.18|2235.68|2237.34|2235.84|2238.05|2236.55|2237.18|2235.68|0
1643130260000|2022-01-25 17:04:20|2237.36|2235.86|2237.86|2236.36|2237.9|2236.4|2237.34|2235.84|0
1643130270000|2022-01-25 17:04:30|2237.9|2236.4|2238.77|2237.27|2238.77|2237.27|2237.6|2236.1|0
1643130280000|2022-01-25 17:04:40|2238.81|2237.31|2239.77|2238.27|2240.05|2238.55|2238.81|2237.31|0
1643130290000|2022-01-25 17:04:50|2239.79|2238.29|2240.91|2239.41|2240.91|2239.41|2239.75|2238.25|0
1643130300000|2022-01-25 17:05:00|2240.87|2239.37|2242.44|2240.94|2242.55|2241.05|2240.83|2239.33|0
1643130310000|2022-01-25 17:05:10|2242.52|2241.02|2242.68|2241.18|2243.69|2242.19|2242.49|2240.99|0
1643130320000|2022-01-25 17:05:20|2242.64|2241.14|2242.9|2241.4|2243.43|2241.93|2242.41|2240.91|0
1643130330000|2022-01-25 17:05:30|2242.96|2241.46|2242.21|2240.71|2243.22|2241.72|2242.15|2240.65|0
1643130340000|2022-01-25 17:05:40|2242.19|2240.69|2242.11|2240.61|2242.21|2240.71|2241.63|2240.13|0
1643130350000|2022-01-25 17:05:50|2242.07|2240.57|2241.69|2240.19|2242.07|2240.57|2241.37|2239.87|0
1643130360000|2022-01-25 17:06:00|2241.67|2240.17|2242.83|2241.33|2243.02|2241.52|2241.67|2240.17|0
1643130370000|2022-01-25 17:06:10|2243.02|2241.52|2242.28|2240.78|2243.02|2241.52|2242.11|2240.61|0
1643130380000|2022-01-25 17:06:20|2242.37|2240.87|2242.7|2241.2|2243.02|2241.52|2242.15|2240.65|0
1643130390000|2022-01-25 17:06:30|2242.74|2241.24|2243.44|2241.94|2243.65|2242.15|2242.7|2241.2|0
1643130400000|2022-01-25 17:06:40|2243.48|2241.98|2243.25|2241.75|2243.65|2242.15|2243.19|2241.69|0
1643130410000|2022-01-25 17:06:50|2243.34|2241.84|2243.47|2241.97|2243.53|2242.03|2243.19|2241.69|0
1643130420000|2022-01-25 17:07:00|2243.45|2241.95|2244.98|2243.48|2244.98|2243.48|2243.36|2241.86|0
1643130430000|2022-01-25 17:07:10|2245.02|2243.52|2244.29|2242.79|2245.19|2243.69|2244.06|2242.56|0
1643130440000|2022-01-25 17:07:20|2244.25|2242.75|2244.46|2242.96|2244.66|2243.16|2244.25|2242.75|0
1643130450000|2022-01-25 17:07:30|2244.55|2243.05|2243.51|2242.01|2244.59|2243.09|2243.42|2241.92|0
1643130460000|2022-01-25 17:07:40|2243.59|2242.09|2244.4|2242.9|2244.53|2243.03|2243.55|2242.05|0
1643130470000|2022-01-25 17:07:50|2244.48|2242.98|2244.76|2243.26|2245.21|2243.71|2244.48|2242.98|0
1643130480000|2022-01-25 17:08:00|2244.68|2243.18|2244.63|2243.13|2244.89|2243.39|2244.15|2242.65|0
1643130490000|2022-01-25 17:08:10|2244.59|2243.09|2244.48|2242.98|2244.97|2243.47|2244.25|2242.75|0
1643130500000|2022-01-25 17:08:20|2244.5|2243|2244.48|2242.98|2244.74|2243.24|2244.44|2242.94|0
1643130510000|2022-01-25 17:08:30|2244.52|2243.02|2244.78|2243.28|2245.06|2243.56|2244.48|2242.98|0
1643130520000|2022-01-25 17:08:40|2244.82|2243.32|2244.48|2242.98|2244.82|2243.32|2244.44|2242.94|0
1643130530000|2022-01-25 17:08:50|2244.4|2242.9|2243.1|2241.6|2244.48|2242.98|2243.04|2241.54|0
1643130540000|2022-01-25 17:09:00|2243.19|2241.69|2243.77|2242.27|2243.94|2242.44|2243.17|2241.67|0
1643130550000|2022-01-25 17:09:10|2243.86|2242.36|2243.46|2241.96|2244.02|2242.52|2243.25|2241.75|0
1643130560000|2022-01-25 17:09:20|2243.42|2241.92|2242.82|2241.32|2243.46|2241.96|2242.82|2241.32|0
1643130570000|2022-01-25 17:09:30|2242.84|2241.34|2242.83|2241.33|2243.08|2241.58|2242.66|2241.16|0
1643130580000|2022-01-25 17:09:40|2242.81|2241.31|2242.3|2240.8|2243.08|2241.58|2242.3|2240.8|0
1643130590000|2022-01-25 17:09:50|2242.21|2240.71|2242.86|2241.36|2242.9|2241.4|2242.21|2240.71|0
1643130600000|2022-01-25 17:10:00|2242.68|2241.18|2241.55|2240.05|2242.92|2241.42|2241.17|2239.67|0
1643130610000|2022-01-25 17:10:10|2241.59|2240.09|2241.32|2239.82|2242.13|2240.63|2241.2|2239.7|0
1643130620000|2022-01-25 17:10:20|2241.4|2239.9|2242.22|2240.72|2242.26|2240.76|2241.26|2239.76|0
1643130630000|2022-01-25 17:10:30|2242.26|2240.76|2242.1|2240.6|2242.39|2240.89|2241.88|2240.38|0
1643130640000|2022-01-25 17:10:40|2242.22|2240.72|2242.03|2240.53|2242.65|2241.15|2241.56|2240.06|0
1643130650000|2022-01-25 17:10:50|2242.1|2240.6|2241.76|2240.26|2242.44|2240.94|2241.59|2240.09|0
1643130660000|2022-01-25 17:11:00|2241.74|2240.24|2241.62|2240.12|2241.84|2240.34|2240.94|2239.44|0
1643130670000|2022-01-25 17:11:10|2241.58|2240.08|2241.56|2240.06|2241.88|2240.38|2240.94|2239.44|0
1643130680000|2022-01-25 17:11:20|2241.58|2240.08|2241.7|2240.2|2241.7|2240.2|2241.58|2240.08|0
1643130690000|2022-01-25 17:11:30|2241.88|2240.38|2240.94|2239.44|2241.88|2240.38|2240.7|2239.2|0
1643130700000|2022-01-25 17:11:40|2240.85|2239.35|2241.54|2240.04|2241.85|2240.35|2240.68|2239.18|0
1643130710000|2022-01-25 17:11:50|2241.36|2239.86|2241.88|2240.38|2241.96|2240.46|2241.32|2239.82|0
1643130720000|2022-01-25 17:12:00|2241.9|2240.4|2241.62|2240.12|2241.94|2240.44|2241.02|2239.52|0
1643130730000|2022-01-25 17:12:10|2241.58|2240.08|2242.64|2241.14|2242.81|2241.31|2241.58|2240.08|0
1643130740000|2022-01-25 17:12:20|2242.6|2241.1|2241.11|2239.61|2242.88|2241.38|2241.11|2239.61|0
1643130750000|2022-01-25 17:12:30|2241.15|2239.65|2241.11|2239.61|2241.34|2239.84|2240.9|2239.4|0
1643130760000|2022-01-25 17:12:40|2241.19|2239.69|2241.44|2239.94|2241.44|2239.94|2241.06|2239.56|0
1643130770000|2022-01-25 17:12:50|2241.42|2239.92|2241.51|2240.01|2241.63|2240.13|2241.17|2239.67|0
1643130780000|2022-01-25 17:13:00|2241.59|2240.09|2241.33|2239.83|2241.71|2240.21|2241.17|2239.67|0
1643130790000|2022-01-25 17:13:10|2241.37|2239.87|2241.11|2239.61|2241.45|2239.95|2240.73|2239.23|0
1643130800000|2022-01-25 17:13:20|2241.03|2239.53|2241.58|2240.08|2241.9|2240.4|2240.81|2239.31|0
1643130810000|2022-01-25 17:13:30|2241.49|2239.99|2241.83|2240.33|2241.94|2240.44|2241.45|2239.95|0
1643130820000|2022-01-25 17:13:40|2241.79|2240.29|2241.56|2240.06|2241.86|2240.36|2241.49|2239.99|0
1643130830000|2022-01-25 17:13:50|2241.75|2240.25|2241.6|2240.1|2241.86|2240.36|2241.52|2240.02|0
1643130840000|2022-01-25 17:14:00|2241.52|2240.02|2241.52|2240.02|2241.56|2240.06|2241.19|2239.69|0
1643130850000|2022-01-25 17:14:10|2241.43|2239.93|2241.52|2240.02|2241.52|2240.02|2241.15|2239.65|0
1643130860000|2022-01-25 17:14:20|2241.49|2239.99|2242.08|2240.58|2242.16|2240.66|2241.22|2239.72|0
1643130870000|2022-01-25 17:14:30|2242.12|2240.62|2242.24|2240.74|2242.26|2240.76|2241.52|2240.02|0
1643130880000|2022-01-25 17:14:40|2242.35|2240.85|2242.31|2240.81|2242.39|2240.89|2242.05|2240.55|0
1643130890000|2022-01-25 17:14:50|2242.28|2240.78|2242.01|2240.51|2242.28|2240.78|2241.97|2240.47|0
1643130900000|2022-01-25 17:15:00|2242.05|2240.55|2243.56|2242.06|2243.63|2242.13|2242.01|2240.51|0
1643130910000|2022-01-25 17:15:10|2243.58|2242.08|2244.31|2242.81|2244.54|2243.04|2243.56|2242.06|0
1643130920000|2022-01-25 17:15:20|2244.24|2242.74|2243.24|2241.74|2244.65|2243.15|2242.85|2241.35|0
1643130930000|2022-01-25 17:15:30|2243.22|2241.72|2243.59|2242.09|2243.79|2242.29|2243.22|2241.72|0
1643130940000|2022-01-25 17:15:40|2243.5|2242|2241.82|2240.32|2243.5|2242|2241.71|2240.21|0
1643130950000|2022-01-25 17:15:50|2241.73|2240.23|2242.05|2240.55|2242.05|2240.55|2241.67|2240.17|0
1643130960000|2022-01-25 17:16:00|2242.01|2240.51|2239.98|2238.48|2242.01|2240.51|2239.77|2238.27|0
1643130970000|2022-01-25 17:16:10|2240.07|2238.57|2238.56|2237.06|2240.49|2238.99|2238.37|2236.87|0
1643130980000|2022-01-25 17:16:20|2238.47|2236.97|2238.44|2236.94|2238.83|2237.33|2238.29|2236.79|0
1643130990000|2022-01-25 17:16:30|2238.4|2236.9|2237.99|2236.49|2238.48|2236.98|2237.85|2236.35|0
1643131000000|2022-01-25 17:16:40|2237.87|2236.37|2237.57|2236.07|2238.19|2236.69|2237.35|2235.85|0
1643131010000|2022-01-25 17:16:50|2237.38|2235.88|2236.85|2235.35|2237.71|2236.21|2236.72|2235.22|0
1643131020000|2022-01-25 17:17:00|2236.76|2235.26|2237.3|2235.8|2237.74|2236.24|2236.76|2235.26|0
1643131030000|2022-01-25 17:17:10|2237.21|2235.71|2238.08|2236.58|2238.38|2236.88|2237.19|2235.69|0
1643131040000|2022-01-25 17:17:20|2238.02|2236.52|2238|2236.5|2238.38|2236.88|2237.44|2235.94|0
1643131050000|2022-01-25 17:17:30|2237.96|2236.46|2238.65|2237.15|2238.97|2237.47|2237.77|2236.27|0
1643131060000|2022-01-25 17:17:40|2238.56|2237.06|2238.48|2236.98|2238.86|2237.36|2238.22|2236.72|0
1643131070000|2022-01-25 17:17:50|2238.4|2236.9|2239.2|2237.7|2239.37|2237.87|2238.14|2236.64|0
1643131080000|2022-01-25 17:18:00|2239.24|2237.74|2238.9|2237.4|2239.54|2238.04|2238.82|2237.32|0
1643131090000|2022-01-25 17:18:10|2238.99|2237.49|2237.88|2236.38|2238.99|2237.49|2237.62|2236.12|0
1643131100000|2022-01-25 17:18:20|2237.84|2236.34|2238.37|2236.87|2238.4|2236.9|2237.76|2236.26|0
1643131110000|2022-01-25 17:18:30|2238.33|2236.83|2238.67|2237.17|2238.95|2237.45|2238.33|2236.83|0
1643131120000|2022-01-25 17:18:40|2238.76|2237.26|2239.53|2238.03|2239.57|2238.07|2238.53|2237.03|0
1643131130000|2022-01-25 17:18:50|2239.57|2238.07|2239.66|2238.16|2240.13|2238.63|2239.53|2238.03|0
1643131140000|2022-01-25 17:19:00|2239.62|2238.12|2239.53|2238.03|2239.62|2238.12|2239.19|2237.69|0
1643131150000|2022-01-25 17:19:10|2239.62|2238.12|2239.03|2237.53|2239.62|2238.12|2238.75|2237.25|0
1643131160000|2022-01-25 17:19:20|2238.99|2237.49|2239.63|2238.13|2239.67|2238.17|2238.9|2237.4|0
1643131170000|2022-01-25 17:19:30|2239.67|2238.17|2240.61|2239.11|2240.73|2239.23|2239.67|2238.17|0
1643131180000|2022-01-25 17:19:40|2240.69|2239.19|2241.5|2240|2241.74|2240.24|2240.69|2239.19|0
1643131190000|2022-01-25 17:19:50|2241.48|2239.98|2241.11|2239.61|2241.76|2240.26|2241.07|2239.57|0
1643131200000|2022-01-25 17:20:00|2241.13|2239.63|2241.37|2239.87|2241.56|2240.06|2240.31|2238.81|0
1643131210000|2022-01-25 17:20:10|2241.41|2239.91|2242.05|2240.55|2242.09|2240.59|2241.33|2239.83|0
1643131220000|2022-01-25 17:20:20|2242.09|2240.59|2242.01|2240.51|2242.17|2240.67|2241.79|2240.29|0
1643131230000|2022-01-25 17:20:30|2241.83|2240.33|2241.85|2240.35|2242.17|2240.67|2241.34|2239.84|0
1643131240000|2022-01-25 17:20:40|2241.83|2240.33|2242.59|2241.09|2242.66|2241.16|2241.83|2240.33|0
1643131250000|2022-01-25 17:20:50|2242.63|2241.13|2242.25|2240.75|2242.7|2241.2|2241.87|2240.37|0
1643131260000|2022-01-25 17:21:00|2242.23|2240.73|2241.97|2240.47|2242.67|2241.17|2241.87|2240.37|0
1643131270000|2022-01-25 17:21:10|2241.99|2240.49|2242.33|2240.83|2242.55|2241.05|2241.95|2240.45|0
1643131280000|2022-01-25 17:21:20|2242.29|2240.79|2242.19|2240.69|2242.74|2241.24|2242.08|2240.58|0
1643131290000|2022-01-25 17:21:30|2242.27|2240.77|2242.25|2240.75|2242.33|2240.83|2242.12|2240.62|0
1643131300000|2022-01-25 17:21:40|2242.21|2240.71|2242.78|2241.28|2242.78|2241.28|2242.01|2240.51|0
1643131310000|2022-01-25 17:21:50|2242.82|2241.32|2242.56|2241.06|2242.94|2241.44|2242.54|2241.04|0
1643131320000|2022-01-25 17:22:00|2242.6|2241.1|2242.53|2241.03|2242.6|2241.1|2242.18|2240.68|0
1643131330000|2022-01-25 17:22:10|2242.63|2241.13|2243.25|2241.75|2243.38|2241.88|2242.63|2241.13|0
1643131340000|2022-01-25 17:22:20|2243.34|2241.84|2242.8|2241.3|2243.38|2241.88|2242.76|2241.26|0
1643131350000|2022-01-25 17:22:30|2242.74|2241.24|2243.04|2241.54|2243.2|2241.7|2242.74|2241.24|0
1643131360000|2022-01-25 17:22:40|2243|2241.5|2243.02|2241.52|2243.12|2241.62|2242.78|2241.28|0
1643131370000|2022-01-25 17:22:50|2243|2241.5|2242.95|2241.45|2243.38|2241.88|2242.95|2241.45|0
1643131380000|2022-01-25 17:23:00|2243|2241.5|2242.74|2241.24|2243.08|2241.58|2242.74|2241.24|0
1643131390000|2022-01-25 17:23:10|2242.7|2241.2|2242.97|2241.47|2243.15|2241.65|2242.67|2241.17|0
1643131400000|2022-01-25 17:23:20|2243|2241.5|2244.14|2242.64|2244.22|2242.72|2243|2241.5|0
1643131410000|2022-01-25 17:23:30|2244.2|2242.7|2243.68|2242.18|2244.36|2242.86|2243.6|2242.1|0
1643131420000|2022-01-25 17:23:40|2243.66|2242.16|2243.3|2241.8|2243.76|2242.26|2243.13|2241.63|0
1643131430000|2022-01-25 17:23:50|2243.32|2241.82|2243.55|2242.05|2243.59|2242.09|2243.32|2241.82|0
1643131440000|2022-01-25 17:24:00|2243.45|2241.95|2243.72|2242.22|2244.29|2242.79|2243.44|2241.94|0
1643131450000|2022-01-25 17:24:10|2243.79|2242.29|2244.02|2242.52|2244.11|2242.61|2243.51|2242.01|0
1643131460000|2022-01-25 17:24:20|2244.04|2242.54|2243.61|2242.11|2244.04|2242.54|2243.55|2242.05|0
1643131470000|2022-01-25 17:24:30|2243.53|2242.03|2243.57|2242.07|2243.83|2242.33|2243.47|2241.97|0
1643131480000|2022-01-25 17:24:40|2243.59|2242.09|2243.59|2242.09|2243.93|2242.43|2243.57|2242.07|0
1643131490000|2022-01-25 17:24:50|2243.55|2242.05|2243.4|2241.9|2243.55|2242.05|2242.84|2241.34|0
1643131500000|2022-01-25 17:25:00|2243.31|2241.81|2243.51|2242.01|2243.97|2242.47|2243.31|2241.81|0
1643131510000|2022-01-25 17:25:10|2243.48|2241.98|2244.18|2242.68|2244.35|2242.85|2243.48|2241.98|0
1643131520000|2022-01-25 17:25:20|2244.27|2242.77|2243.97|2242.47|2244.35|2242.85|2243.67|2242.17|0
1643131530000|2022-01-25 17:25:30|2244.01|2242.51|2244.39|2242.89|2244.43|2242.93|2243.63|2242.13|0
1643131540000|2022-01-25 17:25:40|2244.35|2242.85|2243.86|2242.36|2244.39|2242.89|2243.86|2242.36|0
1643131550000|2022-01-25 17:25:50|2243.92|2242.42|2243.79|2242.29|2244.35|2242.85|2243.69|2242.19|0
1643131560000|2022-01-25 17:26:00|2243.75|2242.25|2242.5|2241|2243.84|2242.34|2242.5|2241|0
1643131570000|2022-01-25 17:26:10|2242.53|2241.03|2243.06|2241.56|2243.15|2241.65|2242.53|2241.03|0
1643131580000|2022-01-25 17:26:20|2242.88|2241.38|2243.44|2241.94|2243.54|2242.04|2242.78|2241.28|0
1643131590000|2022-01-25 17:26:30|2243.48|2241.98|2243.77|2242.27|2243.93|2242.43|2243.35|2241.85|0
1643131600000|2022-01-25 17:26:40|2243.59|2242.09|2243.61|2242.11|2243.65|2242.15|2243.31|2241.81|0
1643131610000|2022-01-25 17:26:50|2243.57|2242.07|2244.29|2242.79|2244.4|2242.9|2243.57|2242.07|0
1643131620000|2022-01-25 17:27:00|2244.33|2242.83|2243.45|2241.95|2244.4|2242.9|2243.41|2241.91|0
1643131630000|2022-01-25 17:27:10|2243.41|2241.91|2242.31|2240.81|2243.64|2242.14|2242.31|2240.81|0
1643131640000|2022-01-25 17:27:20|2242.33|2240.83|2242.72|2241.22|2242.93|2241.43|2242.25|2240.75|0
1643131650000|2022-01-25 17:27:30|2242.63|2241.13|2242.38|2240.88|2243.02|2241.52|2242.29|2240.79|0
1643131660000|2022-01-25 17:27:40|2242.42|2240.92|2241.66|2240.16|2242.42|2240.92|2241.06|2239.56|0
1643131670000|2022-01-25 17:27:50|2241.7|2240.2|2241.79|2240.29|2241.79|2240.29|2241.4|2239.9|0
1643131680000|2022-01-25 17:28:00|2241.75|2240.25|2242.61|2241.11|2242.95|2241.45|2241.75|2240.25|0
1643131690000|2022-01-25 17:28:10|2242.54|2241.04|2242.83|2241.33|2242.96|2241.46|2242.16|2240.66|0
1643131700000|2022-01-25 17:28:20|2242.92|2241.42|2242.3|2240.8|2242.98|2241.48|2242.26|2240.76|0
1643131710000|2022-01-25 17:28:30|2242.26|2240.76|2242.66|2241.16|2242.81|2241.31|2242.26|2240.76|0
1643131720000|2022-01-25 17:28:40|2242.72|2241.22|2242|2240.5|2242.85|2241.35|2241.92|2240.42|0
1643131730000|2022-01-25 17:28:50|2241.98|2240.48|2241.98|2240.48|2242.08|2240.58|2241.68|2240.18|0
1643131740000|2022-01-25 17:29:00|2242|2240.5|2242.34|2240.84|2242.94|2241.44|2241.96|2240.46|0
1643131750000|2022-01-25 17:29:10|2242.3|2240.8|2242.79|2241.29|2243.03|2241.53|2242.22|2240.72|0
1643131760000|2022-01-25 17:29:20|2242.84|2241.34|2243.13|2241.63|2243.16|2241.66|2242.77|2241.27|0
1643131770000|2022-01-25 17:29:30|2243.09|2241.59|2242.79|2241.29|2243.13|2241.63|2242.52|2241.02|0
1643131780000|2022-01-25 17:29:40|2242.83|2241.33|2243.37|2241.87|2243.37|2241.87|2242.79|2241.29|0
1643131790000|2022-01-25 17:29:50|2243.39|2241.89|2243.26|2241.76|2243.39|2241.89|2243.03|2241.53|0
1643131800000|2022-01-25 17:30:00|2243.18|2241.68|2242.11|2240.61|2243.18|2241.68|2241.92|2240.42|0
1643131810000|2022-01-25 17:30:10|2242.02|2240.52|2242.5|2241|2242.83|2241.33|2242|2240.5|0
1643131820000|2022-01-25 17:30:20|2242.49|2240.99|2241.87|2240.37|2242.49|2240.99|2241.8|2240.3|0
1643131830000|2022-01-25 17:30:30|2241.85|2240.35|2241.46|2239.96|2242.21|2240.71|2241.44|2239.94|0
1643131840000|2022-01-25 17:30:40|2241.5|2240|2240.65|2239.15|2241.72|2240.22|2240.47|2238.97|0
1643131850000|2022-01-25 17:30:50|2240.75|2239.25|2241.6|2240.1|2241.6|2240.1|2240.56|2239.06|0
1643131860000|2022-01-25 17:31:00|2241.56|2240.06|2240.98|2239.48|2241.56|2240.06|2240.89|2239.39|0
1643131870000|2022-01-25 17:31:10|2240.94|2239.44|2241.06|2239.56|2241.32|2239.82|2240.94|2239.44|0
1643131880000|2022-01-25 17:31:20|2241.02|2239.52|2240.2|2238.7|2241.06|2239.56|2240.16|2238.66|0
1643131890000|2022-01-25 17:31:30|2240.16|2238.66|2240.7|2239.2|2240.72|2239.22|2240.08|2238.58|0
1643131900000|2022-01-25 17:31:40|2240.66|2239.16|2240.64|2239.14|2240.85|2239.35|2240.6|2239.1|0
1643131910000|2022-01-25 17:31:50|2240.66|2239.16|2239.21|2237.71|2240.77|2239.27|2239.04|2237.54|0
1643131920000|2022-01-25 17:32:00|2239.12|2237.62|2238.89|2237.39|2239.5|2238|2238.82|2237.32|0
1643131930000|2022-01-25 17:32:10|2239.08|2237.58|2238.48|2236.98|2239.12|2237.62|2238.48|2236.98|0
1643131940000|2022-01-25 17:32:20|2238.52|2237.02|2237.65|2236.15|2238.69|2237.19|2237.57|2236.07|0
1643131950000|2022-01-25 17:32:30|2237.66|2236.16|2237.6|2236.1|2238.24|2236.74|2237.55|2236.05|0
1643131960000|2022-01-25 17:32:40|2237.58|2236.08|2237.75|2236.25|2237.84|2236.34|2237.45|2235.95|0
1643131970000|2022-01-25 17:32:50|2237.84|2236.34|2237.9|2236.4|2238.01|2236.51|2237.67|2236.17|0
1643131980000|2022-01-25 17:33:00|2237.88|2236.38|2238.13|2236.63|2238.32|2236.82|2237.85|2236.35|0
1643131990000|2022-01-25 17:33:10|2238.11|2236.61|2238.05|2236.55|2238.45|2236.95|2237.83|2236.33|0
1643132000000|2022-01-25 17:33:20|2238.01|2236.51|2237.54|2236.04|2238.05|2236.55|2237.49|2235.99|0
1643132010000|2022-01-25 17:33:30|2237.5|2236|2237.59|2236.09|2237.59|2236.09|2237.29|2235.79|0
1643132020000|2022-01-25 17:33:40|2237.55|2236.05|2237.75|2236.25|2238.05|2236.55|2237.51|2236.01|0
1643132030000|2022-01-25 17:33:50|2237.73|2236.23|2237.83|2236.33|2237.87|2236.37|2237.73|2236.23|0
1643132040000|2022-01-25 17:34:00|2237.87|2236.37|2238.13|2236.63|2238.39|2236.89|2237.41|2235.91|0
1643132050000|2022-01-25 17:34:10|2238.11|2236.61|2237.71|2236.21|2238.13|2236.63|2237.71|2236.21|0
1643132060000|2022-01-25 17:34:20|2237.75|2236.25|2238.01|2236.51|2238.28|2236.78|2237.69|2236.19|0
1643132070000|2022-01-25 17:34:30|2238.03|2236.53|2238.16|2236.66|2238.63|2237.13|2238.01|2236.51|0
1643132080000|2022-01-25 17:34:40|2238.2|2236.7|2238.34|2236.84|2238.55|2237.05|2238.07|2236.57|0
1643132090000|2022-01-25 17:34:50|2238.25|2236.75|2238.51|2237.01|2238.55|2237.05|2238.17|2236.67|0
1643132100000|2022-01-25 17:35:00|2238.49|2236.99|2239.59|2238.09|2239.63|2238.13|2238.47|2236.97|0
1643132110000|2022-01-25 17:35:10|2239.63|2238.13|2240.16|2238.66|2240.26|2238.76|2239.63|2238.13|0
1643132120000|2022-01-25 17:35:20|2239.98|2238.48|2240.49|2238.99|2240.77|2239.27|2239.92|2238.42|0
1643132130000|2022-01-25 17:35:30|2240.39|2238.89|2240.52|2239.02|2240.6|2239.1|2240.26|2238.76|0
1643132140000|2022-01-25 17:35:40|2240.56|2239.06|2239.74|2238.24|2240.56|2239.06|2239.53|2238.03|0
1643132150000|2022-01-25 17:35:50|2239.68|2238.18|2239.96|2238.46|2240.04|2238.54|2239.68|2238.18|0
1643132160000|2022-01-25 17:36:00|2240.04|2238.54|2239.9|2238.4|2240.72|2239.22|2239.84|2238.34|0
1643132170000|2022-01-25 17:36:10|2239.88|2238.38|2240.13|2238.63|2240.18|2238.68|2239.84|2238.34|0
1643132180000|2022-01-25 17:36:20|2240.18|2238.68|2240.18|2238.68|2240.41|2238.91|2239.99|2238.49|0
1643132190000|2022-01-25 17:36:30|2240.16|2238.66|2239.97|2238.47|2240.6|2239.1|2239.89|2238.39|0
1643132200000|2022-01-25 17:36:40|2239.93|2238.43|2239.89|2238.39|2240.2|2238.7|2239.82|2238.32|0
1643132210000|2022-01-25 17:36:50|2239.93|2238.43|2239.15|2237.65|2239.93|2238.43|2238.98|2237.48|0
1643132220000|2022-01-25 17:37:00|2239.17|2237.67|2239.57|2238.07|2239.61|2238.11|2239.15|2237.65|0
1643132230000|2022-01-25 17:37:10|2239.48|2237.98|2240.29|2238.79|2240.29|2238.79|2239.42|2237.92|0
1643132240000|2022-01-25 17:37:20|2240.21|2238.71|2240.41|2238.91|2240.45|2238.95|2240.12|2238.62|0
1643132250000|2022-01-25 17:37:30|2240.45|2238.95|2240.05|2238.55|2240.47|2238.97|2239.88|2238.38|0
1643132260000|2022-01-25 17:37:40|2240.09|2238.59|2239.09|2237.59|2240.22|2238.72|2238.7|2237.2|0
1643132270000|2022-01-25 17:37:50|2239.13|2237.63|2239.2|2237.7|2239.2|2237.7|2239.05|2237.55|0
1643132280000|2022-01-25 17:38:00|2239.39|2237.89|2240.09|2238.59|2240.22|2238.72|2239.39|2237.89|0
1643132290000|2022-01-25 17:38:10|2240.18|2238.68|2239.65|2238.15|2240.34|2238.84|2239.65|2238.15|0
1643132300000|2022-01-25 17:38:20|2239.63|2238.13|2239.27|2237.77|2240.03|2238.53|2239.27|2237.77|0
1643132310000|2022-01-25 17:38:30|2239.29|2237.79|2239.57|2238.07|2239.61|2238.11|2239.18|2237.68|0
1643132320000|2022-01-25 17:38:40|2239.48|2237.98|2238.97|2237.47|2239.77|2238.27|2238.93|2237.43|0
1643132330000|2022-01-25 17:38:50|2238.95|2237.45|2238.71|2237.21|2239.05|2237.55|2238.37|2236.87|0
1643132340000|2022-01-25 17:39:00|2238.75|2237.25|2238.5|2237|2239.05|2237.55|2238.33|2236.83|0
1643132350000|2022-01-25 17:39:10|2238.41|2236.91|2238.42|2236.92|2238.59|2237.09|2238.25|2236.75|0
1643132360000|2022-01-25 17:39:20|2238.33|2236.83|2238.75|2237.25|2238.92|2237.42|2238.25|2236.75|0
1643132370000|2022-01-25 17:39:30|2238.71|2237.21|2238.75|2237.25|2238.91|2237.41|2238.51|2237.01|0
1643132380000|2022-01-25 17:39:40|2238.79|2237.29|2238.96|2237.46|2239.17|2237.67|2238.79|2237.29|0
1643132390000|2022-01-25 17:39:50|2239|2237.5|2239.15|2237.65|2239.21|2237.71|2238.87|2237.37|0
1643132400000|2022-01-25 17:40:00|2239.17|2237.67|2239.28|2237.78|2239.28|2237.78|2238.53|2237.03|0
1643132410000|2022-01-25 17:40:10|2239.4|2237.9|2238.89|2237.39|2239.62|2238.12|2238.72|2237.22|0
1643132420000|2022-01-25 17:40:20|2238.8|2237.3|2238.8|2237.3|2239.1|2237.6|2238.64|2237.14|0
1643132430000|2022-01-25 17:40:30|2238.84|2237.34|2238.5|2237|2238.92|2237.42|2238.5|2237|0
1643132440000|2022-01-25 17:40:40|2238.52|2237.02|2238.78|2237.28|2238.84|2237.34|2238.5|2237|0
1643132450000|2022-01-25 17:40:50|2238.76|2237.26|2238.5|2237|2238.8|2237.3|2238.24|2236.74|0
1643132460000|2022-01-25 17:41:00|2238.52|2237.02|2238.12|2236.62|2238.52|2237.02|2238.08|2236.58|0
1643132470000|2022-01-25 17:41:10|2238.08|2236.58|2238|2236.5|2238.12|2236.62|2237.74|2236.24|0
1643132480000|2022-01-25 17:41:20|2237.93|2236.43|2238|2236.5|2238.04|2236.54|2237.7|2236.2|0
1643132490000|2022-01-25 17:41:30|2237.91|2236.41|2237.78|2236.28|2238.04|2236.54|2237.7|2236.2|0
1643132500000|2022-01-25 17:41:40|2237.74|2236.24|2237.7|2236.2|2237.82|2236.32|2237.62|2236.12|0
1643132510000|2022-01-25 17:41:50|2237.74|2236.24|2238.14|2236.64|2238.48|2236.98|2237.74|2236.24|0
1643132520000|2022-01-25 17:42:00|2238.1|2236.6|2236.44|2234.94|2238.12|2236.62|2236.44|2234.94|0
1643132530000|2022-01-25 17:42:10|2236.42|2234.92|2236.72|2235.22|2236.78|2235.28|2236.42|2234.92|0
1643132540000|2022-01-25 17:42:20|2236.7|2235.2|2236.26|2234.76|2236.82|2235.32|2236.26|2234.76|0
1643132550000|2022-01-25 17:42:30|2236.24|2234.74|2235.69|2234.19|2236.56|2235.06|2235.54|2234.04|0
1643132560000|2022-01-25 17:42:40|2235.71|2234.21|2235.99|2234.49|2235.99|2234.49|2235.62|2234.12|0
1643132570000|2022-01-25 17:42:50|2236.01|2234.51|2236.25|2234.75|2236.45|2234.95|2236.01|2234.51|0
1643132580000|2022-01-25 17:43:00|2236.29|2234.79|2236.65|2235.15|2236.65|2235.15|2236.25|2234.75|0
1643132590000|2022-01-25 17:43:10|2236.59|2235.09|2236.14|2234.64|2236.78|2235.28|2235.98|2234.48|0
1643132600000|2022-01-25 17:43:20|2236.05|2234.55|2236.16|2234.66|2236.48|2234.98|2236.01|2234.51|0
1643132610000|2022-01-25 17:43:30|2236.14|2234.64|2236.03|2234.53|2236.41|2234.91|2235.8|2234.3|0
1643132620000|2022-01-25 17:43:40|2236.07|2234.57|2236.67|2235.17|2236.67|2235.17|2236.03|2234.53|0
1643132630000|2022-01-25 17:43:50|2236.71|2235.21|2236.56|2235.06|2236.78|2235.28|2236.18|2234.68|0
1643132640000|2022-01-25 17:44:00|2236.46|2234.96|2236.69|2235.19|2236.78|2235.28|2236.27|2234.77|0
1643132650000|2022-01-25 17:44:10|2236.65|2235.15|2237.44|2235.94|2237.5|2236|2236.65|2235.15|0
1643132660000|2022-01-25 17:44:20|2237.42|2235.92|2237.73|2236.23|2237.73|2236.23|2237.09|2235.59|0
1643132670000|2022-01-25 17:44:30|2237.76|2236.26|2237.46|2235.96|2237.8|2236.3|2237.46|2235.96|0
1643132680000|2022-01-25 17:44:40|2237.5|2236|2238.26|2236.76|2238.26|2236.76|2237.24|2235.74|0
1643132690000|2022-01-25 17:44:50|2238.3|2236.8|2239.02|2237.52|2239.13|2237.63|2237.96|2236.46|0
1643132700000|2022-01-25 17:45:00|2238.8|2237.3|2239.7|2238.2|2239.7|2238.2|2238.3|2236.8|0
1643132710000|2022-01-25 17:45:10|2239.74|2238.24|2239.92|2238.42|2239.96|2238.46|2239.36|2237.86|0
1643132720000|2022-01-25 17:45:20|2239.88|2238.38|2238.94|2237.44|2239.88|2238.38|2238.81|2237.31|0
1643132730000|2022-01-25 17:45:30|2238.9|2237.4|2238.98|2237.48|2239.36|2237.86|2238.9|2237.4|0
1643132740000|2022-01-25 17:45:40|2239.07|2237.57|2239.06|2237.56|2239.32|2237.82|2238.82|2237.32|0
1643132750000|2022-01-25 17:45:50|2238.99|2237.49|2239.34|2237.84|2239.38|2237.88|2238.69|2237.19|0
1643132760000|2022-01-25 17:46:00|2239.36|2237.86|2239.15|2237.65|2239.47|2237.97|2238.89|2237.39|0
1643132770000|2022-01-25 17:46:10|2239.21|2237.71|2238.57|2237.07|2239.27|2237.77|2238.27|2236.77|0
1643132780000|2022-01-25 17:46:20|2238.65|2237.15|2238.71|2237.21|2238.99|2237.49|2238.65|2237.15|0
1643132790000|2022-01-25 17:46:30|2238.72|2237.22|2238.91|2237.41|2239.08|2237.58|2238.69|2237.19|0
1643132800000|2022-01-25 17:46:40|2238.93|2237.43|2238.99|2237.49|2239.1|2237.6|2238.61|2237.11|0
1643132810000|2022-01-25 17:46:50|2238.95|2237.45|2238.8|2237.3|2238.95|2237.45|2238.58|2237.08|0
1643132820000|2022-01-25 17:47:00|2238.76|2237.26|2238.29|2236.79|2238.76|2237.26|2237.86|2236.36|0
1643132830000|2022-01-25 17:47:10|2238.2|2236.7|2236.62|2235.12|2238.2|2236.7|2236.58|2235.08|0
1643132840000|2022-01-25 17:47:20|2236.64|2235.14|2236.46|2234.96|2236.7|2235.2|2236.11|2234.61|0
1643132850000|2022-01-25 17:47:30|2236.5|2235|2236.42|2234.92|2236.73|2235.23|2236.22|2234.72|0
1643132860000|2022-01-25 17:47:40|2236.46|2234.96|2236.73|2235.23|2236.76|2235.26|2236.46|2234.96|0
1643132870000|2022-01-25 17:47:50|2236.76|2235.26|2236.87|2235.37|2236.95|2235.45|2236.67|2235.17|0
1643132880000|2022-01-25 17:48:00|2236.83|2235.33|2237.33|2235.83|2237.55|2236.05|2236.57|2235.07|0
1643132890000|2022-01-25 17:48:10|2237.42|2235.92|2236.53|2235.03|2237.57|2236.07|2236.4|2234.9|0
1643132900000|2022-01-25 17:48:20|2236.61|2235.11|2235.76|2234.26|2236.74|2235.24|2235.76|2234.26|0
1643132910000|2022-01-25 17:48:30|2235.72|2234.22|2234.5|2233|2235.72|2234.22|2234.48|2232.98|0
1643132920000|2022-01-25 17:48:40|2234.46|2232.96|2234.55|2233.05|2234.61|2233.11|2234.17|2232.67|0
1643132930000|2022-01-25 17:48:50|2234.48|2232.98|2234.71|2233.21|2234.73|2233.23|2234.03|2232.53|0
1643132940000|2022-01-25 17:49:00|2234.83|2233.33|2234.67|2233.17|2235.23|2233.73|2234.39|2232.89|0
1643132950000|2022-01-25 17:49:10|2234.76|2233.26|2235.23|2233.73|2235.27|2233.77|2234.57|2233.07|0
1643132960000|2022-01-25 17:49:20|2235.16|2233.66|2235.12|2233.62|2235.16|2233.66|2234.85|2233.35|0
1643132970000|2022-01-25 17:49:30|2235.16|2233.66|2235.16|2233.66|2235.42|2233.92|2234.82|2233.32|0
1643132980000|2022-01-25 17:49:40|2235.14|2233.64|2235.23|2233.73|2235.27|2233.77|2234.89|2233.39|0
1643132990000|2022-01-25 17:49:50|2235.19|2233.69|2235.06|2233.56|2235.48|2233.98|2234.93|2233.43|0
1643133000000|2022-01-25 17:50:00|2235.16|2233.66|2236.14|2234.64|2236.14|2234.64|2234.93|2233.43|0
1643133010000|2022-01-25 17:50:10|2236.1|2234.6|2235.53|2234.03|2236.14|2234.64|2235.46|2233.96|0
1643133020000|2022-01-25 17:50:20|2235.49|2233.99|2235.61|2234.11|2235.61|2234.11|2235.1|2233.6|0
1643133030000|2022-01-25 17:50:30|2235.57|2234.07|2235.53|2234.03|2235.61|2234.11|2235.51|2234.01|0
1643133040000|2022-01-25 17:50:40|2235.57|2234.07|2235.76|2234.26|2235.83|2234.33|2235.49|2233.99|0
1643133050000|2022-01-25 17:50:50|2235.74|2234.24|2235.3|2233.8|2236.06|2234.56|2235.3|2233.8|0
1643133060000|2022-01-25 17:51:00|2235.26|2233.76|2234.34|2232.84|2235.47|2233.97|2234.28|2232.78|0
1643133070000|2022-01-25 17:51:10|2234.3|2232.8|2234.05|2232.55|2234.43|2232.93|2233.92|2232.42|0
1643133080000|2022-01-25 17:51:20|2234.01|2232.51|2234.15|2232.65|2234.35|2232.85|2233.83|2232.33|0
1643133090000|2022-01-25 17:51:30|2234.24|2232.74|2234.89|2233.39|2235.25|2233.75|2234.24|2232.74|0
1643133100000|2022-01-25 17:51:40|2234.87|2233.37|2235.23|2233.73|2235.36|2233.86|2234.83|2233.33|0
1643133110000|2022-01-25 17:51:50|2235.14|2233.64|2235.23|2233.73|2235.66|2234.16|2235.06|2233.56|0
1643133120000|2022-01-25 17:52:00|2235.32|2233.82|2235.78|2234.28|2235.89|2234.39|2235.32|2233.82|0
1643133130000|2022-01-25 17:52:10|2235.74|2234.24|2235.33|2233.83|2235.78|2234.28|2235.33|2233.83|0
1643133140000|2022-01-25 17:52:20|2235.35|2233.85|2235.45|2233.95|2235.71|2234.21|2235.33|2233.83|0
1643133150000|2022-01-25 17:52:30|2235.41|2233.91|2236.91|2235.41|2237|2235.5|2235.33|2233.83|0
1643133160000|2022-01-25 17:52:40|2236.87|2235.37|2236.64|2235.14|2237.17|2235.67|2236.64|2235.14|0
1643133170000|2022-01-25 17:52:50|2236.6|2235.1|2236.08|2234.58|2236.6|2235.1|2235.72|2234.22|0
1643133180000|2022-01-25 17:53:00|2236|2234.5|2235.48|2233.98|2236|2234.5|2235.48|2233.98|0
1643133190000|2022-01-25 17:53:10|2235.36|2233.86|2234.93|2233.43|2235.36|2233.86|2234.71|2233.21|0
1643133200000|2022-01-25 17:53:20|2234.97|2233.47|2235.36|2233.86|2235.48|2233.98|2234.97|2233.47|0
1643133210000|2022-01-25 17:53:30|2235.34|2233.84|2235.21|2233.71|2235.44|2233.94|2235.14|2233.64|0
1643133220000|2022-01-25 17:53:40|2235.23|2233.73|2235.85|2234.35|2235.97|2234.47|2235.21|2233.71|0
1643133230000|2022-01-25 17:53:50|2235.89|2234.39|2235.59|2234.09|2236.12|2234.62|2235.48|2233.98|0
1643133240000|2022-01-25 17:54:00|2235.49|2233.99|2235.93|2234.43|2236.19|2234.69|2235.49|2233.99|0
1643133250000|2022-01-25 17:54:10|2236.02|2234.52|2236.05|2234.55|2236.35|2234.85|2235.59|2234.09|0
1643133260000|2022-01-25 17:54:20|2236.14|2234.64|2236.27|2234.77|2236.87|2235.37|2236.05|2234.55|0
1643133270000|2022-01-25 17:54:30|2236.31|2234.81|2235.89|2234.39|2236.31|2234.81|2235.67|2234.17|0
1643133280000|2022-01-25 17:54:40|2235.82|2234.32|2235.35|2233.85|2235.89|2234.39|2235.29|2233.79|0
1643133290000|2022-01-25 17:54:50|2235.33|2233.83|2235.58|2234.08|2235.71|2234.21|2235.33|2233.83|0
1643133300000|2022-01-25 17:55:00|2235.56|2234.06|2235.11|2233.61|2235.67|2234.17|2235.07|2233.57|0
1643133310000|2022-01-25 17:55:10|2235.17|2233.67|2234.53|2233.03|2235.56|2234.06|2234.43|2232.93|0
1643133320000|2022-01-25 17:55:20|2234.51|2233.01|2234.9|2233.4|2234.98|2233.48|2234.43|2232.93|0
1643133330000|2022-01-25 17:55:30|2234.99|2233.49|2234.56|2233.06|2235.11|2233.61|2234.47|2232.97|0
1643133340000|2022-01-25 17:55:40|2234.6|2233.1|2234.61|2233.11|2234.78|2233.28|2234.43|2232.93|0
1643133350000|2022-01-25 17:55:50|2234.65|2233.15|2234.53|2233.03|2234.87|2233.37|2234.46|2232.96|0
1643133360000|2022-01-25 17:56:00|2234.35|2232.85|2234.35|2232.85|2234.65|2233.15|2234.27|2232.77|0
1643133370000|2022-01-25 17:56:10|2234.31|2232.81|2234.61|2233.11|2234.87|2233.37|2234.27|2232.77|0
1643133380000|2022-01-25 17:56:20|2234.65|2233.15|2234.19|2232.69|2234.87|2233.37|2234.06|2232.56|0
1643133390000|2022-01-25 17:56:30|2234.15|2232.65|2233.63|2232.13|2234.19|2232.69|2233.59|2232.09|0
1643133400000|2022-01-25 17:56:40|2233.72|2232.22|2233.84|2232.34|2233.84|2232.34|2233.51|2232.01|0
1643133410000|2022-01-25 17:56:50|2233.8|2232.3|2234.09|2232.59|2234.4|2232.9|2233.71|2232.21|0
1643133420000|2022-01-25 17:57:00|2234.13|2232.63|2234.81|2233.31|2235.03|2233.53|2234.13|2232.63|0
1643133430000|2022-01-25 17:57:10|2234.77|2233.27|2234.83|2233.33|2234.85|2233.35|2234.51|2233.01|0
1643133440000|2022-01-25 17:57:20|2234.81|2233.31|2235.19|2233.69|2235.19|2233.69|2234.58|2233.08|0
1643133450000|2022-01-25 17:57:30|2235.09|2233.59|2235.11|2233.61|2235.18|2233.68|2234.84|2233.34|0
1643133460000|2022-01-25 17:57:40|2235.07|2233.57|2235.47|2233.97|2235.48|2233.98|2235.07|2233.57|0
1643133470000|2022-01-25 17:57:50|2235.45|2233.95|2235.58|2234.08|2235.75|2234.25|2235.11|2233.61|0
1643133480000|2022-01-25 17:58:00|2235.65|2234.15|2236.05|2234.55|2236.18|2234.68|2235.52|2234.02|0
1643133490000|2022-01-25 17:58:10|2236.09|2234.59|2236.72|2235.22|2236.79|2235.29|2236.09|2234.59|0
1643133500000|2022-01-25 17:58:20|2236.68|2235.18|2236.98|2235.48|2237.02|2235.52|2236.66|2235.16|0
1643133510000|2022-01-25 17:58:30|2236.94|2235.44|2236.72|2235.22|2236.98|2235.48|2236.68|2235.18|0
1643133520000|2022-01-25 17:58:40|2236.68|2235.18|2236.6|2235.1|2236.9|2235.4|2236.56|2235.06|0
1643133530000|2022-01-25 17:58:50|2236.41|2234.91|2235.15|2233.65|2236.41|2234.91|2235.11|2233.61|0
1643133540000|2022-01-25 17:59:00|2235.17|2233.67|2236.08|2234.58|2236.21|2234.71|2234.98|2233.48|0
1643133550000|2022-01-25 17:59:10|2236.11|2234.61|2236.34|2234.84|2236.38|2234.88|2235.62|2234.12|0
1643133560000|2022-01-25 17:59:20|2236.38|2234.88|2236.34|2234.84|2236.4|2234.9|2236.21|2234.71|0
1643133570000|2022-01-25 17:59:30|2236.36|2234.86|2237.41|2235.91|2237.46|2235.96|2236.34|2234.84|0
1643133580000|2022-01-25 17:59:40|2237.35|2235.85|2237.58|2236.08|2237.92|2236.42|2237.28|2235.78|0
1643133590000|2022-01-25 17:59:50|2237.67|2236.17|2239.34|2237.84|2239.42|2237.92|2237.67|2236.17|0
1643133600000|2022-01-25 18:00:00|2239.38|2237.88|2238.44|2236.94|2239.38|2237.88|2238.22|2236.72|0
1643133610000|2022-01-25 18:00:10|2238.42|2236.92|2237.24|2235.74|2238.66|2237.16|2237.2|2235.7|0
1643133620000|2022-01-25 18:00:20|2237.28|2235.78|2237.5|2236|2237.87|2236.37|2237.28|2235.78|0
1643133630000|2022-01-25 18:00:30|2237.52|2236.02|2237.42|2235.92|2237.8|2236.3|2237.38|2235.88|0
1643133640000|2022-01-25 18:00:40|2237.35|2235.85|2237.58|2236.08|2237.65|2236.15|2237.31|2235.81|0
1643133650000|2022-01-25 18:00:50|2237.67|2236.17|2237.62|2236.12|2238.09|2236.59|2237.5|2236|0
1643133660000|2022-01-25 18:01:00|2237.65|2236.15|2238.01|2236.51|2238.05|2236.55|2237.58|2236.08|0
1643133670000|2022-01-25 18:01:10|2237.92|2236.42|2237.73|2236.23|2238.39|2236.89|2237.6|2236.1|0
1643133680000|2022-01-25 18:01:20|2237.92|2236.42|2237.65|2236.15|2237.99|2236.49|2237.62|2236.12|0
1643133690000|2022-01-25 18:01:30|2237.62|2236.12|2237.52|2236.02|2237.69|2236.19|2236.92|2235.42|0
1643133700000|2022-01-25 18:01:40|2237.62|2236.12|2237.15|2235.65|2237.69|2236.19|2236.83|2235.33|0
1643133710000|2022-01-25 18:01:50|2237.19|2235.69|2236.49|2234.99|2237.47|2235.97|2236.49|2234.99|0
1643133720000|2022-01-25 18:02:00|2236.57|2235.07|2235.41|2233.91|2236.79|2235.29|2235.33|2233.83|0
1643133730000|2022-01-25 18:02:10|2235.37|2233.87|2235.67|2234.17|2236.01|2234.51|2235.03|2233.53|0
1643133740000|2022-01-25 18:02:20|2235.63|2234.13|2235.59|2234.09|2235.91|2234.41|2235.51|2234.01|0
1643133750000|2022-01-25 18:02:30|2235.55|2234.05|2235.33|2233.83|2235.55|2234.05|2235.01|2233.51|0
1643133760000|2022-01-25 18:02:40|2235.37|2233.87|2235.3|2233.8|2235.48|2233.98|2234.96|2233.46|0
1643133770000|2022-01-25 18:02:50|2235.22|2233.72|2236.29|2234.79|2236.63|2235.13|2235.14|2233.64|0
1643133780000|2022-01-25 18:03:00|2236.27|2234.77|2236.57|2235.07|2236.78|2235.28|2236.08|2234.58|0
1643133790000|2022-01-25 18:03:10|2236.55|2235.05|2235.41|2233.91|2236.55|2235.05|2235.41|2233.91|0
1643133800000|2022-01-25 18:03:20|2235.17|2233.67|2235.14|2233.64|2235.37|2233.87|2234.71|2233.21|0
1643133810000|2022-01-25 18:03:30|2235.18|2233.68|2236.69|2235.19|2236.69|2235.19|2235.18|2233.68|0
1643133820000|2022-01-25 18:03:40|2236.72|2235.22|2236.12|2234.62|2237.08|2235.58|2236.1|2234.6|0
1643133830000|2022-01-25 18:03:50|2236.1|2234.6|2235.58|2234.08|2236.1|2234.6|2235.22|2233.72|0
1643133840000|2022-01-25 18:04:00|2235.67|2234.17|2236.49|2234.99|2236.53|2235.03|2235.67|2234.17|0
1643133850000|2022-01-25 18:04:10|2236.53|2235.03|2235.98|2234.48|2236.64|2235.14|2235.98|2234.48|0
1643133860000|2022-01-25 18:04:20|2236.07|2234.57|2236.97|2235.47|2237.16|2235.66|2235.92|2234.42|0
1643133870000|2022-01-25 18:04:30|2237.06|2235.56|2237.12|2235.62|2237.12|2235.62|2236.78|2235.28|0
1643133880000|2022-01-25 18:04:40|2237.32|2235.82|2237.63|2236.13|2237.78|2236.28|2237.32|2235.82|0
1643133890000|2022-01-25 18:04:50|2237.67|2236.17|2236.94|2235.44|2238.06|2236.56|2236.77|2235.27|0
1643133900000|2022-01-25 18:05:00|2236.92|2235.42|2237.3|2235.8|2238.14|2236.64|2236.92|2235.42|0
1643133910000|2022-01-25 18:05:10|2237.32|2235.82|2237.54|2236.04|2237.6|2236.1|2236.94|2235.44|0
1643133920000|2022-01-25 18:05:20|2237.52|2236.02|2236.37|2234.87|2237.52|2236.02|2235.7|2234.2|0
1643133930000|2022-01-25 18:05:30|2236.39|2234.89|2236.45|2234.95|2236.62|2235.12|2236.04|2234.54|0
1643133940000|2022-01-25 18:05:40|2236.37|2234.87|2236.5|2235|2236.78|2235.28|2236.22|2234.72|0
1643133950000|2022-01-25 18:05:50|2236.13|2234.63|2235.78|2234.28|2236.49|2234.99|2235.73|2234.23|0
1643133960000|2022-01-25 18:06:00|2235.88|2234.38|2236.72|2235.22|2236.72|2235.22|2235.71|2234.21|0
1643133970000|2022-01-25 18:06:10|2236.67|2235.17|2235.42|2233.92|2236.71|2235.21|2235.14|2233.64|0
1643133980000|2022-01-25 18:06:20|2235.41|2233.91|2236.07|2234.57|2236.11|2234.61|2235.41|2233.91|0
1643133990000|2022-01-25 18:06:30|2236.04|2234.54|2236.52|2235.02|2237.16|2235.66|2236.04|2234.54|0
1643134000000|2022-01-25 18:06:40|2236.5|2235|2237.95|2236.45|2238|2236.5|2236.48|2234.98|0
1643134010000|2022-01-25 18:06:50|2238.02|2236.52|2237.87|2236.37|2238.34|2236.84|2237.68|2236.18|0
1643134020000|2022-01-25 18:07:00|2237.91|2236.41|2237.81|2236.31|2238.85|2237.35|2237.55|2236.05|0
1643134030000|2022-01-25 18:07:10|2237.85|2236.35|2237.92|2236.42|2238.13|2236.63|2237.73|2236.23|0
1643134040000|2022-01-25 18:07:20|2237.83|2236.33|2235.82|2234.32|2237.83|2236.33|2235.55|2234.05|0
1643134050000|2022-01-25 18:07:30|2235.91|2234.41|2234.95|2233.45|2235.93|2234.43|2234.82|2233.32|0
1643134060000|2022-01-25 18:07:40|2234.86|2233.36|2235.42|2233.92|2235.65|2234.15|2234.56|2233.06|0
1643134070000|2022-01-25 18:07:50|2235.38|2233.88|2235.91|2234.41|2235.97|2234.47|2235.04|2233.54|0
1643134080000|2022-01-25 18:08:00|2235.95|2234.45|2236.21|2234.71|2236.96|2235.46|2235.61|2234.11|0
1643134090000|2022-01-25 18:08:10|2236.17|2234.67|2236.15|2234.65|2236.39|2234.89|2235.79|2234.29|0
1643134100000|2022-01-25 18:08:20|2236.17|2234.67|2235.83|2234.33|2236.24|2234.74|2235.83|2234.33|0
1643134110000|2022-01-25 18:08:30|2235.79|2234.29|2236.13|2234.63|2236.17|2234.67|2235.49|2233.99|0
1643134120000|2022-01-25 18:08:40|2236.04|2234.54|2236.64|2235.14|2236.68|2235.18|2236|2234.5|0
1643134130000|2022-01-25 18:08:50|2236.73|2235.23|2236.39|2234.89|2236.77|2235.27|2235.87|2234.37|0
1643134140000|2022-01-25 18:09:00|2236.34|2234.84|2236.67|2235.17|2236.99|2235.49|2236.17|2234.67|0
1643134150000|2022-01-25 18:09:10|2236.69|2235.19|2237.12|2235.62|2237.18|2235.68|2236.65|2235.15|0
1643134160000|2022-01-25 18:09:20|2237.14|2235.64|2237.4|2235.9|2237.52|2236.02|2237.1|2235.6|0
1643134170000|2022-01-25 18:09:30|2237.44|2235.94|2238.76|2237.26|2238.8|2237.3|2237.36|2235.86|0
1643134180000|2022-01-25 18:09:40|2238.72|2237.22|2238.46|2236.96|2238.8|2237.3|2238.21|2236.71|0
1643134190000|2022-01-25 18:09:50|2238.42|2236.92|2238.16|2236.66|2238.46|2236.96|2237.61|2236.11|0
1643134200000|2022-01-25 18:10:00|2238.2|2236.7|2237.97|2236.47|2238.21|2236.71|2237.46|2235.96|0
1643134210000|2022-01-25 18:10:10|2237.99|2236.49|2237.59|2236.09|2238.23|2236.73|2237.46|2235.96|0
1643134220000|2022-01-25 18:10:20|2237.5|2236|2237.63|2236.13|2238.1|2236.6|2237.37|2235.87|0
1643134230000|2022-01-25 18:10:30|2237.67|2236.17|2238.1|2236.6|2238.14|2236.64|2237.5|2236|0
1643134240000|2022-01-25 18:10:40|2238.01|2236.51|2238.55|2237.05|2238.57|2237.07|2237.93|2236.43|0
1643134250000|2022-01-25 18:10:50|2238.5|2237|2239.21|2237.71|2239.25|2237.75|2238.31|2236.81|0
1643134260000|2022-01-25 18:11:00|2239.18|2237.68|2237.71|2236.21|2239.21|2237.71|2237.54|2236.04|0
1643134270000|2022-01-25 18:11:10|2237.75|2236.25|2237.37|2235.87|2237.97|2236.47|2237.37|2235.87|0
1643134280000|2022-01-25 18:11:20|2237.41|2235.91|2237.8|2236.3|2237.86|2236.36|2237.41|2235.91|0
1643134290000|2022-01-25 18:11:30|2237.67|2236.17|2237.99|2236.49|2237.99|2236.49|2237.41|2235.91|0
1643134300000|2022-01-25 18:11:40|2237.9|2236.4|2237.93|2236.43|2237.97|2236.47|2237.71|2236.21|0
1643134310000|2022-01-25 18:11:50|2237.89|2236.39|2237.96|2236.46|2238.29|2236.79|2237.63|2236.13|0
1643134320000|2022-01-25 18:12:00|2237.98|2236.48|2238.51|2237.01|2238.9|2237.4|2237.98|2236.48|0
1643134330000|2022-01-25 18:12:10|2238.6|2237.1|2239.3|2237.8|2239.3|2237.8|2238.58|2237.08|0
1643134340000|2022-01-25 18:12:20|2239.49|2237.99|2240.14|2238.64|2240.18|2238.68|2239.49|2237.99|0
1643134350000|2022-01-25 18:12:30|2240.18|2238.68|2240.11|2238.61|2240.46|2238.96|2240.01|2238.51|0
1643134360000|2022-01-25 18:12:40|2240.14|2238.64|2240.01|2238.51|2240.52|2239.02|2240.01|2238.51|0
1643134370000|2022-01-25 18:12:50|2239.97|2238.47|2239.44|2237.94|2240.16|2238.66|2239.41|2237.91|0
1643134380000|2022-01-25 18:13:00|2239.52|2238.02|2239.41|2237.91|2239.67|2238.17|2239.14|2237.64|0
1643134390000|2022-01-25 18:13:10|2239.59|2238.09|2239.75|2238.25|2239.97|2238.47|2239.59|2238.09|0
1643134400000|2022-01-25 18:13:20|2239.71|2238.21|2240.39|2238.89|2240.57|2239.07|2239.63|2238.13|0
1643134410000|2022-01-25 18:13:30|2240.42|2238.92|2240.65|2239.15|2240.97|2239.47|2240.35|2238.85|0
1643134420000|2022-01-25 18:13:40|2240.61|2239.11|2240.86|2239.36|2240.9|2239.4|2240.56|2239.06|0
1643134430000|2022-01-25 18:13:50|2240.84|2239.34|2240.88|2239.38|2240.96|2239.46|2240.58|2239.08|0
1643134440000|2022-01-25 18:14:00|2240.92|2239.42|2240.84|2239.34|2241.22|2239.72|2240.62|2239.12|0
1643134450000|2022-01-25 18:14:10|2240.75|2239.25|2241.05|2239.55|2241.18|2239.68|2240.47|2238.97|0
1643134460000|2022-01-25 18:14:20|2240.96|2239.46|2241.27|2239.77|2241.4|2239.9|2240.8|2239.3|0
1643134470000|2022-01-25 18:14:30|2241.31|2239.81|2241.1|2239.6|2241.31|2239.81|2240.84|2239.34|0
1643134480000|2022-01-25 18:14:40|2241.19|2239.69|2240.8|2239.3|2241.23|2239.73|2240.54|2239.04|0
1643134490000|2022-01-25 18:14:50|2240.82|2239.32|2240.58|2239.08|2240.97|2239.47|2240.02|2238.52|0
1643134500000|2022-01-25 18:15:00|2240.49|2238.99|2239.45|2237.95|2240.49|2238.99|2239.41|2237.91|0
1643134510000|2022-01-25 18:15:10|2239.41|2237.91|2240.22|2238.72|2240.28|2238.78|2238.98|2237.48|0
1643134520000|2022-01-25 18:15:20|2240.24|2238.74|2241.12|2239.62|2241.14|2239.64|2240.2|2238.7|0
1643134530000|2022-01-25 18:15:30|2241.14|2239.64|2241.78|2240.28|2241.98|2240.48|2241.14|2239.64|0
1643134540000|2022-01-25 18:15:40|2241.74|2240.24|2240.5|2239|2241.74|2240.24|2240.5|2239|0
1643134550000|2022-01-25 18:15:50|2240.54|2239.04|2240.82|2239.32|2240.82|2239.32|2240.18|2238.68|0
1643134560000|2022-01-25 18:16:00|2240.72|2239.22|2241.59|2240.09|2241.93|2240.43|2240.68|2239.18|0
1643134570000|2022-01-25 18:16:10|2241.61|2240.11|2241.4|2239.9|2241.61|2240.11|2241.25|2239.75|0
1643134580000|2022-01-25 18:16:20|2241.59|2240.09|2241.47|2239.97|2241.59|2240.09|2240.95|2239.45|0
1643134590000|2022-01-25 18:16:30|2241.57|2240.07|2241.66|2240.16|2241.89|2240.39|2241.55|2240.05|0
1643134600000|2022-01-25 18:16:40|2241.63|2240.13|2241.91|2240.41|2242|2240.5|2241.63|2240.13|0
1643134610000|2022-01-25 18:16:50|2241.93|2240.43|2241.63|2240.13|2242|2240.5|2241.59|2240.09|0
1643134620000|2022-01-25 18:17:00|2241.59|2240.09|2241.59|2240.09|2241.85|2240.35|2241.27|2239.77|0
1643134630000|2022-01-25 18:17:10|2241.57|2240.07|2242.53|2241.03|2242.57|2241.07|2241.57|2240.07|0
1643134640000|2022-01-25 18:17:20|2242.51|2241.01|2242.19|2240.69|2242.53|2241.03|2242.19|2240.69|0
1643134650000|2022-01-25 18:17:30|2242.15|2240.65|2242.21|2240.71|2242.27|2240.77|2242.04|2240.54|0
1643134660000|2022-01-25 18:17:40|2242.23|2240.73|2242.47|2240.97|2242.57|2241.07|2242.19|2240.69|0
1643134670000|2022-01-25 18:17:50|2242.45|2240.95|2241.96|2240.46|2242.49|2240.99|2241.93|2240.43|0
1643134680000|2022-01-25 18:18:00|2242|2240.5|2241.93|2240.43|2242.45|2240.95|2241.93|2240.43|0
1643134690000|2022-01-25 18:18:10|2241.95|2240.45|2241.93|2240.43|2242.23|2240.73|2241.76|2240.26|0
1643134700000|2022-01-25 18:18:20|2241.89|2240.39|2241.89|2240.39|2242|2240.5|2241.63|2240.13|0
1643134710000|2022-01-25 18:18:30|2241.93|2240.43|2241.96|2240.46|2242.23|2240.73|2241.89|2240.39|0
1643134720000|2022-01-25 18:18:40|2241.93|2240.43|2241.96|2240.46|2242.13|2240.63|2241.66|2240.16|0
1643134730000|2022-01-25 18:18:50|2241.93|2240.43|2241.98|2240.48|2241.98|2240.48|2241.61|2240.11|0
1643134740000|2022-01-25 18:19:00|2241.89|2240.39|2242.08|2240.58|2242.23|2240.73|2241.55|2240.05|0
1643134750000|2022-01-25 18:19:10|2242.1|2240.6|2242.36|2240.86|2242.46|2240.96|2241.95|2240.45|0
1643134760000|2022-01-25 18:19:20|2242.55|2241.05|2242.36|2240.86|2242.55|2241.05|2242.29|2240.79|0
1643134770000|2022-01-25 18:19:30|2242.33|2240.83|2243.06|2241.56|2243.06|2241.56|2242.33|2240.83|0
1643134780000|2022-01-25 18:19:40|2242.97|2241.47|2243.19|2241.69|2243.23|2241.73|2242.93|2241.43|0
1643134790000|2022-01-25 18:19:50|2243.17|2241.67|2242.61|2241.11|2243.27|2241.77|2242.57|2241.07|0
1643134800000|2022-01-25 18:20:00|2242.59|2241.09|2241.99|2240.49|2242.68|2241.18|2241.65|2240.15|0
1643134810000|2022-01-25 18:20:10|2242.01|2240.51|2242.29|2240.79|2242.36|2240.86|2241.99|2240.49|0
1643134820000|2022-01-25 18:20:20|2242.27|2240.77|2242.17|2240.67|2242.61|2241.11|2242.17|2240.67|0
1643134830000|2022-01-25 18:20:30|2241.99|2240.49|2241.85|2240.35|2242.34|2240.84|2241.83|2240.33|0
1643134840000|2022-01-25 18:20:40|2241.76|2240.26|2241.51|2240.01|2241.76|2240.26|2241.1|2239.6|0
1643134850000|2022-01-25 18:20:50|2241.53|2240.03|2241.02|2239.52|2241.79|2240.29|2241.02|2239.52|0
1643134860000|2022-01-25 18:21:00|2241.06|2239.56|2242.07|2240.57|2242.07|2240.57|2241.06|2239.56|0
1643134870000|2022-01-25 18:21:10|2242.05|2240.55|2241.53|2240.03|2242.11|2240.61|2241.15|2239.65|0
1643134880000|2022-01-25 18:21:20|2241.59|2240.09|2241.49|2239.99|2241.59|2240.09|2241.23|2239.73|0
1643134890000|2022-01-25 18:21:30|2241.53|2240.03|2242.21|2240.71|2242.21|2240.71|2241.49|2239.99|0
1643134900000|2022-01-25 18:21:40|2242.33|2240.83|2241.75|2240.25|2242.51|2241.01|2241.71|2240.21|0
1643134910000|2022-01-25 18:21:50|2241.73|2240.23|2241.79|2240.29|2241.88|2240.38|2241.58|2240.08|0
1643134920000|2022-01-25 18:22:00|2241.75|2240.25|2242.77|2241.27|2242.77|2241.27|2241.75|2240.25|0
1643134930000|2022-01-25 18:22:10|2242.79|2241.29|2242.07|2240.57|2242.81|2241.31|2241.83|2240.33|0
1643134940000|2022-01-25 18:22:20|2242.03|2240.53|2242.39|2240.89|2242.39|2240.89|2242.03|2240.53|0
1643134950000|2022-01-25 18:22:30|2242.48|2240.98|2242.26|2240.76|2242.69|2241.19|2242.22|2240.72|0
1643134960000|2022-01-25 18:22:40|2242.22|2240.72|2241.83|2240.33|2242.22|2240.72|2241.75|2240.25|0
1643134970000|2022-01-25 18:22:50|2241.87|2240.37|2242.3|2240.8|2242.43|2240.93|2241.83|2240.33|0
1643134980000|2022-01-25 18:23:00|2242.39|2240.89|2242.51|2241.01|2242.85|2241.35|2242.28|2240.78|0
1643134990000|2022-01-25 18:23:10|2242.55|2241.05|2241.85|2240.35|2242.81|2241.31|2241.74|2240.24|0
1643135000000|2022-01-25 18:23:20|2241.76|2240.26|2241.85|2240.35|2241.89|2240.39|2241.59|2240.09|0
1643135010000|2022-01-25 18:23:30|2241.89|2240.39|2241.93|2240.43|2242.31|2240.81|2241.89|2240.39|0
1643135020000|2022-01-25 18:23:40|2241.95|2240.45|2241.81|2240.31|2241.97|2240.47|2241.59|2240.09|0
1643135030000|2022-01-25 18:23:50|2241.79|2240.29|2241.29|2239.79|2241.79|2240.29|2241.16|2239.66|0
1643135040000|2022-01-25 18:24:00|2241.33|2239.83|2242.27|2240.77|2242.39|2240.89|2241.25|2239.75|0
1643135050000|2022-01-25 18:24:10|2242.35|2240.85|2242.01|2240.51|2242.61|2241.11|2241.93|2240.43|0
1643135060000|2022-01-25 18:24:20|2241.97|2240.47|2242.27|2240.77|2242.31|2240.81|2241.93|2240.43|0
1643135070000|2022-01-25 18:24:30|2242.35|2240.85|2242.49|2240.99|2242.65|2241.15|2242.31|2240.81|0
1643135080000|2022-01-25 18:24:40|2242.4|2240.9|2242.19|2240.69|2242.4|2240.9|2241.89|2240.39|0
1643135090000|2022-01-25 18:24:50|2242.13|2240.63|2242.06|2240.56|2242.19|2240.69|2241.89|2240.39|0
1643135100000|2022-01-25 18:25:00|2241.97|2240.47|2241.11|2239.61|2241.97|2240.47|2240.77|2239.27|0
1643135110000|2022-01-25 18:25:10|2241.07|2239.57|2242.31|2240.81|2242.48|2240.98|2241.07|2239.57|0
1643135120000|2022-01-25 18:25:20|2242.22|2240.72|2243.63|2242.13|2243.76|2242.26|2242.18|2240.68|0
1643135130000|2022-01-25 18:25:30|2243.67|2242.17|2244.53|2243.03|2244.53|2243.03|2243.67|2242.17|0
1643135140000|2022-01-25 18:25:40|2244.44|2242.94|2244.34|2242.84|2244.96|2243.46|2244.32|2242.82|0
1643135150000|2022-01-25 18:25:50|2244.36|2242.86|2244.78|2243.28|2245.08|2243.58|2244.34|2242.84|0
1643135160000|2022-01-25 18:26:00|2244.74|2243.24|2244.63|2243.13|2244.79|2243.29|2244.31|2242.81|0
1643135170000|2022-01-25 18:26:10|2244.44|2242.94|2244.8|2243.3|2244.89|2243.39|2244.32|2242.82|0
1643135180000|2022-01-25 18:26:20|2244.77|2243.27|2244.64|2243.14|2244.94|2243.44|2244.56|2243.06|0
1643135190000|2022-01-25 18:26:30|2244.67|2243.17|2244.67|2243.17|2244.79|2243.29|2244.6|2243.1|0
1643135200000|2022-01-25 18:26:40|2244.6|2243.1|2244.56|2243.06|2244.64|2243.14|2244.32|2242.82|0
1643135210000|2022-01-25 18:26:50|2244.6|2243.1|2246.1|2244.6|2246.14|2244.64|2244.6|2243.1|0
1643135220000|2022-01-25 18:27:00|2246.18|2244.68|2247.16|2245.66|2247.2|2245.7|2246.1|2244.6|0
1643135230000|2022-01-25 18:27:10|2247.06|2245.56|2246.82|2245.32|2247.18|2245.68|2246.82|2245.32|0
1643135240000|2022-01-25 18:27:20|2246.86|2245.36|2247.25|2245.75|2247.48|2245.98|2246.59|2245.09|0
1643135250000|2022-01-25 18:27:30|2247.34|2245.84|2247.38|2245.88|2247.51|2246.01|2247.16|2245.66|0
1643135260000|2022-01-25 18:27:40|2247.42|2245.92|2246.86|2245.36|2247.46|2245.96|2246.86|2245.36|0
1643135270000|2022-01-25 18:27:50|2246.82|2245.32|2246.86|2245.36|2246.89|2245.39|2246.56|2245.06|0
1643135280000|2022-01-25 18:28:00|2246.82|2245.32|2246.52|2245.02|2246.86|2245.36|2246.18|2244.68|0
1643135290000|2022-01-25 18:28:10|2246.7|2245.2|2247.07|2245.57|2247.25|2245.75|2246.61|2245.11|0
1643135300000|2022-01-25 18:28:20|2247.03|2245.53|2247.33|2245.83|2247.37|2245.87|2247.03|2245.53|0
1643135310000|2022-01-25 18:28:30|2247.37|2245.87|2248.17|2246.67|2248.17|2246.67|2247.37|2245.87|0
1643135320000|2022-01-25 18:28:40|2248.08|2246.58|2248.04|2246.54|2248.32|2246.82|2247.96|2246.46|0
1643135330000|2022-01-25 18:28:50|2248.13|2246.63|2248.92|2247.42|2248.94|2247.44|2248|2246.5|0
1643135340000|2022-01-25 18:29:00|2248.85|2247.35|2248.36|2246.86|2248.85|2247.35|2248.36|2246.86|0
1643135350000|2022-01-25 18:29:10|2248.38|2246.88|2248.65|2247.15|2249.08|2247.58|2248.28|2246.78|0
1643135360000|2022-01-25 18:29:20|2248.57|2247.07|2248.31|2246.81|2248.65|2247.15|2248.31|2246.81|0
1643135370000|2022-01-25 18:29:30|2248.22|2246.72|2248.35|2246.85|2248.44|2246.94|2248.18|2246.68|0
1643135380000|2022-01-25 18:29:40|2248.29|2246.79|2248.67|2247.17|2248.97|2247.47|2248.29|2246.79|0
1643135390000|2022-01-25 18:29:50|2248.65|2247.15|2248.67|2247.17|2248.99|2247.49|2248.65|2247.15|0
1643135400000|2022-01-25 18:30:00|2248.65|2247.15|2247.75|2246.25|2248.69|2247.19|2247.75|2246.25|0
1643135410000|2022-01-25 18:30:10|2247.79|2246.29|2247.67|2246.17|2248.31|2246.81|2247.67|2246.17|0
1643135420000|2022-01-25 18:30:20|2247.58|2246.08|2247.59|2246.09|2247.79|2246.29|2247.45|2245.95|0
1643135430000|2022-01-25 18:30:30|2247.63|2246.13|2247.86|2246.36|2248.12|2246.62|2247.63|2246.13|0
1643135440000|2022-01-25 18:30:40|2247.82|2246.32|2247.8|2246.3|2248.04|2246.54|2247.74|2246.24|0
1643135450000|2022-01-25 18:30:50|2247.82|2246.32|2248.16|2246.66|2248.54|2247.04|2247.8|2246.3|0
1643135460000|2022-01-25 18:31:00|2248.2|2246.7|2248.01|2246.51|2248.5|2247|2247.86|2246.36|0
1643135470000|2022-01-25 18:31:10|2248.1|2246.6|2248.23|2246.73|2248.27|2246.77|2247.97|2246.47|0
1643135480000|2022-01-25 18:31:20|2248.2|2246.7|2249.02|2247.52|2249.02|2247.52|2248.2|2246.7|0
1643135490000|2022-01-25 18:31:30|2249.06|2247.56|2249.42|2247.92|2249.42|2247.92|2249.06|2247.56|0
1643135500000|2022-01-25 18:31:40|2249.4|2247.9|2250.08|2248.58|2250.08|2248.58|2249.36|2247.86|0
1643135510000|2022-01-25 18:31:50|2249.99|2248.49|2249.44|2247.94|2249.99|2248.49|2249.44|2247.94|0
1643135520000|2022-01-25 18:32:00|2249.48|2247.98|2249.95|2248.45|2250.04|2248.54|2249.44|2247.94|0
1643135530000|2022-01-25 18:32:10|2249.91|2248.41|2250.04|2248.54|2250.08|2248.58|2249.74|2248.24|0
1643135540000|2022-01-25 18:32:20|2250|2248.5|2250.89|2249.39|2250.91|2249.41|2250|2248.5|0
1643135550000|2022-01-25 18:32:30|2250.93|2249.43|2250.83|2249.33|2251.1|2249.6|2250.72|2249.22|0
1643135560000|2022-01-25 18:32:40|2250.72|2249.22|2250.98|2249.48|2251.1|2249.6|2250.72|2249.22|0
1643135570000|2022-01-25 18:32:50|2250.9|2249.4|2250.93|2249.43|2251.18|2249.68|2250.86|2249.36|0
1643135580000|2022-01-25 18:33:00|2250.97|2249.47|2251.16|2249.66|2251.18|2249.68|2250.71|2249.21|0
1643135590000|2022-01-25 18:33:10|2251.14|2249.64|2251.74|2250.24|2251.97|2250.47|2250.95|2249.45|0
1643135600000|2022-01-25 18:33:20|2251.78|2250.28|2251.51|2250.01|2252.01|2250.51|2251.43|2249.93|0
1643135610000|2022-01-25 18:33:30|2251.55|2250.05|2251.43|2249.93|2251.75|2250.25|2251.36|2249.86|0
1643135620000|2022-01-25 18:33:40|2251.47|2249.97|2250.91|2249.41|2251.47|2249.97|2250.83|2249.33|0
1643135630000|2022-01-25 18:33:50|2250.89|2249.39|2251.13|2249.63|2251.13|2249.63|2250.87|2249.37|0
1643135640000|2022-01-25 18:34:00|2251.17|2249.67|2250.61|2249.11|2251.55|2250.05|2250.27|2248.77|0
1643135650000|2022-01-25 18:34:10|2250.57|2249.07|2250.13|2248.63|2250.61|2249.11|2250.09|2248.59|0
1643135660000|2022-01-25 18:34:20|2250.11|2248.61|2249.86|2248.36|2250.52|2249.02|2249.79|2248.29|0
1643135670000|2022-01-25 18:34:30|2250.05|2248.55|2249.93|2248.43|2250.19|2248.69|2249.82|2248.32|0
1643135680000|2022-01-25 18:34:40|2249.89|2248.39|2250.45|2248.95|2250.45|2248.95|2249.85|2248.35|0
1643135690000|2022-01-25 18:34:50|2250.49|2248.99|2251.13|2249.63|2251.13|2249.63|2250.49|2248.99|0
1643135700000|2022-01-25 18:35:00|2251.21|2249.71|2252.07|2250.57|2252.37|2250.87|2251.21|2249.71|0
1643135710000|2022-01-25 18:35:10|2252.11|2250.61|2251.28|2249.78|2252.22|2250.72|2251.28|2249.78|0
1643135720000|2022-01-25 18:35:20|2251.32|2249.82|2250.45|2248.95|2251.32|2249.82|2250.3|2248.8|0
1643135730000|2022-01-25 18:35:30|2250.64|2249.14|2250.04|2248.54|2250.74|2249.24|2250.04|2248.54|0
1643135740000|2022-01-25 18:35:40|2250|2248.5|2250.17|2248.67|2250.21|2248.71|2249.91|2248.41|0
1643135750000|2022-01-25 18:35:50|2250.09|2248.59|2250.17|2248.67|2250.21|2248.71|2249.87|2248.37|0
1643135760000|2022-01-25 18:36:00|2250.13|2248.63|2249.49|2247.99|2250.13|2248.63|2249.45|2247.95|0
1643135770000|2022-01-25 18:36:10|2249.53|2248.03|2249.27|2247.77|2249.61|2248.11|2249.12|2247.62|0
1643135780000|2022-01-25 18:36:20|2249.19|2247.69|2249.69|2248.19|2249.69|2248.19|2249.01|2247.51|0
1643135790000|2022-01-25 18:36:30|2249.73|2248.23|2250.05|2248.55|2250.05|2248.55|2249.65|2248.15|0
1643135800000|2022-01-25 18:36:40|2249.99|2248.49|2249.91|2248.41|2250.01|2248.51|2249.44|2247.94|0
1643135810000|2022-01-25 18:36:50|2249.99|2248.49|2250.11|2248.61|2250.11|2248.61|2249.77|2248.27|0
1643135820000|2022-01-25 18:37:00|2250.14|2248.64|2250.14|2248.64|2250.71|2249.21|2250.11|2248.61|0
1643135830000|2022-01-25 18:37:10|2250.16|2248.66|2250.07|2248.57|2250.58|2249.08|2250.07|2248.57|0
1643135840000|2022-01-25 18:37:20|2250.11|2248.61|2249.13|2247.63|2250.11|2248.61|2249.13|2247.63|0
1643135850000|2022-01-25 18:37:30|2249.14|2247.64|2249.46|2247.96|2249.62|2248.12|2249.09|2247.59|0
1643135860000|2022-01-25 18:37:40|2249.45|2247.95|2250.07|2248.57|2250.07|2248.57|2249.45|2247.95|0
1643135870000|2022-01-25 18:37:50|2250.05|2248.55|2250.33|2248.83|2250.37|2248.87|2249.99|2248.49|0
1643135880000|2022-01-25 18:38:00|2250.31|2248.81|2250.09|2248.59|2250.41|2248.91|2250.07|2248.57|0
1643135890000|2022-01-25 18:38:10|2250.07|2248.57|2249.92|2248.42|2250.14|2248.64|2249.77|2248.27|0
1643135900000|2022-01-25 18:38:20|2250.01|2248.51|2249.64|2248.14|2250.01|2248.51|2249.64|2248.14|0
1643135910000|2022-01-25 18:38:30|2249.68|2248.18|2249.68|2248.18|2249.74|2248.24|2249.4|2247.9|0
1643135920000|2022-01-25 18:38:40|2249.74|2248.24|2250.06|2248.56|2250.34|2248.84|2249.74|2248.24|0
1643135930000|2022-01-25 18:38:50|2250.04|2248.54|2251|2249.5|2251.19|2249.69|2250.04|2248.54|0
1643135940000|2022-01-25 18:39:00|2251.09|2249.59|2250.64|2249.14|2251.11|2249.61|2250.6|2249.1|0
1643135950000|2022-01-25 18:39:10|2250.68|2249.18|2250.38|2248.88|2250.94|2249.44|2250.26|2248.76|0
1643135960000|2022-01-25 18:39:20|2250.42|2248.92|2251.41|2249.91|2251.62|2250.12|2250.42|2248.92|0
1643135970000|2022-01-25 18:39:30|2251.37|2249.87|2251.32|2249.82|2251.58|2250.08|2251.2|2249.7|0
1643135980000|2022-01-25 18:39:40|2251.36|2249.86|2251.32|2249.82|2251.45|2249.95|2250.96|2249.46|0
1643135990000|2022-01-25 18:39:50|2251.28|2249.78|2251.88|2250.38|2251.88|2250.38|2250.98|2249.48|0
1643136000000|2022-01-25 18:40:00|2252|2250.5|2251.24|2249.74|2252.34|2250.84|2251.03|2249.53|0
1643136010000|2022-01-25 18:40:10|2251.15|2249.65|2250.72|2249.22|2251.36|2249.86|2250.38|2248.88|0
1643136020000|2022-01-25 18:40:20|2250.76|2249.26|2250.55|2249.05|2250.76|2249.26|2250.55|2249.05|0
1643136030000|2022-01-25 18:40:30|2250.51|2249.01|2250.06|2248.56|2250.68|2249.18|2250.06|2248.56|0
1643136040000|2022-01-25 18:40:40|2250.04|2248.54|2250.29|2248.79|2250.45|2248.95|2250.04|2248.54|0
1643136050000|2022-01-25 18:40:50|2250.19|2248.69|2251.02|2249.52|2251.02|2249.52|2250.19|2248.69|0
1643136060000|2022-01-25 18:41:00|2250.93|2249.43|2250.63|2249.13|2251.57|2250.07|2250.63|2249.13|0
1643136070000|2022-01-25 18:41:10|2250.53|2249.03|2249.43|2247.93|2250.53|2249.03|2249.05|2247.55|0
1643136080000|2022-01-25 18:41:20|2249.39|2247.89|2249.79|2248.29|2249.84|2248.34|2249.35|2247.85|0
1643136090000|2022-01-25 18:41:30|2249.8|2248.3|2250.11|2248.61|2250.11|2248.61|2249.73|2248.23|0
1643136100000|2022-01-25 18:41:40|2250.07|2248.57|2250.25|2248.75|2250.25|2248.75|2249.77|2248.27|0
1643136110000|2022-01-25 18:41:50|2250.29|2248.79|2250.49|2248.99|2250.55|2249.05|2250.12|2248.62|0
1643136120000|2022-01-25 18:42:00|2250.51|2249.01|2250.75|2249.25|2250.88|2249.38|2250.2|2248.7|0
1643136130000|2022-01-25 18:42:10|2250.77|2249.27|2250.84|2249.34|2250.96|2249.46|2250.58|2249.08|0
1643136140000|2022-01-25 18:42:20|2250.82|2249.32|2251.26|2249.76|2251.26|2249.76|2250.82|2249.32|0
1643136150000|2022-01-25 18:42:30|2251.18|2249.68|2251.14|2249.64|2251.22|2249.72|2250.96|2249.46|0
1643136160000|2022-01-25 18:42:40|2251.05|2249.55|2251.16|2249.66|2251.33|2249.83|2250.92|2249.42|0
1643136170000|2022-01-25 18:42:50|2251.18|2249.68|2250.88|2249.38|2251.32|2249.82|2250.86|2249.36|0
1643136180000|2022-01-25 18:43:00|2250.94|2249.44|2251.24|2249.74|2251.32|2249.82|2250.94|2249.44|0
1643136190000|2022-01-25 18:43:10|2251.28|2249.78|2251.54|2250.04|2251.88|2250.38|2251.28|2249.78|0
1643136200000|2022-01-25 18:43:20|2251.62|2250.12|2251.5|2250|2251.76|2250.26|2251.2|2249.7|0
1643136210000|2022-01-25 18:43:30|2251.48|2249.98|2251.65|2250.15|2251.72|2250.22|2251.18|2249.68|0
1643136220000|2022-01-25 18:43:40|2251.68|2250.18|2252.32|2250.82|2252.36|2250.86|2251.35|2249.85|0
1643136230000|2022-01-25 18:43:50|2252.34|2250.84|2252.23|2250.73|2252.55|2251.05|2252.17|2250.67|0
1643136240000|2022-01-25 18:44:00|2252.21|2250.71|2251.12|2249.62|2252.21|2250.71|2251.12|2249.62|0
1643136250000|2022-01-25 18:44:10|2251.04|2249.54|2251.2|2249.7|2251.38|2249.88|2250.67|2249.17|0
1643136260000|2022-01-25 18:44:20|2251.16|2249.66|2251.41|2249.91|2251.67|2250.17|2250.82|2249.32|0
1643136270000|2022-01-25 18:44:30|2251.45|2249.95|2251.66|2250.16|2251.84|2250.34|2251.45|2249.95|0
1643136280000|2022-01-25 18:44:40|2251.64|2250.14|2251.47|2249.97|2251.79|2250.29|2251.34|2249.84|0
1643136290000|2022-01-25 18:44:50|2251.43|2249.93|2251.54|2250.04|2251.75|2250.25|2251.28|2249.78|0
1643136300000|2022-01-25 18:45:00|2251.56|2250.06|2253.76|2252.26|2253.76|2252.26|2251.54|2250.04|0
1643136310000|2022-01-25 18:45:10|2253.8|2252.3|2253.68|2252.18|2254.2|2252.7|2253.42|2251.92|0
1643136320000|2022-01-25 18:45:20|2253.64|2252.14|2253.2|2251.7|2253.64|2252.14|2253.04|2251.54|0
1643136330000|2022-01-25 18:45:30|2253.16|2251.66|2253.42|2251.92|2253.5|2252|2253.16|2251.66|0
1643136340000|2022-01-25 18:45:40|2253.5|2252|2252.9|2251.4|2253.8|2252.3|2252.9|2251.4|0
1643136350000|2022-01-25 18:45:50|2252.86|2251.36|2252.6|2251.1|2252.86|2251.36|2252.44|2250.94|0
1643136360000|2022-01-25 18:46:00|2252.62|2251.12|2252.44|2250.94|2252.91|2251.41|2252.26|2250.76|0
1643136370000|2022-01-25 18:46:10|2252.4|2250.9|2251.42|2249.92|2252.63|2251.13|2251.42|2249.92|0
1643136380000|2022-01-25 18:46:20|2251.39|2249.89|2250.56|2249.06|2251.39|2249.89|2250.22|2248.72|0
1643136390000|2022-01-25 18:46:30|2250.6|2249.1|2250.48|2248.98|2250.69|2249.19|2250.22|2248.72|0
1643136400000|2022-01-25 18:46:40|2250.39|2248.89|2251.16|2249.66|2251.39|2249.89|2250.35|2248.85|0
1643136410000|2022-01-25 18:46:50|2251.12|2249.62|2250.81|2249.31|2251.16|2249.66|2250.41|2248.91|0
1643136420000|2022-01-25 18:47:00|2250.9|2249.4|2251.84|2250.34|2251.84|2250.34|2250.76|2249.26|0
1643136430000|2022-01-25 18:47:10|2251.75|2250.25|2252.23|2250.73|2252.25|2250.75|2251.71|2250.21|0
1643136440000|2022-01-25 18:47:20|2252.15|2250.65|2251.89|2250.39|2252.23|2250.73|2251.87|2250.37|0
1643136450000|2022-01-25 18:47:30|2251.93|2250.43|2252.23|2250.73|2252.27|2250.77|2251.91|2250.41|0
1643136460000|2022-01-25 18:47:40|2252.19|2250.69|2252.83|2251.33|2253.04|2251.54|2252.08|2250.58|0
1643136470000|2022-01-25 18:47:50|2252.85|2251.35|2252.79|2251.29|2253.11|2251.61|2252.77|2251.27|0
1643136480000|2022-01-25 18:48:00|2252.75|2251.25|2254.13|2252.63|2254.13|2252.63|2252.68|2251.18|0
1643136490000|2022-01-25 18:48:10|2254.03|2252.53|2253.96|2252.46|2254.3|2252.8|2253.96|2252.46|0
1643136500000|2022-01-25 18:48:20|2254|2252.5|2254.03|2252.53|2254.26|2252.76|2253.73|2252.23|0
1643136510000|2022-01-25 18:48:30|2254.13|2252.63|2254|2252.5|2254.3|2252.8|2253.9|2252.4|0
1643136520000|2022-01-25 18:48:40|2253.96|2252.46|2253.96|2252.46|2254.09|2252.59|2253.7|2252.2|0
1643136530000|2022-01-25 18:48:50|2253.92|2252.42|2254.52|2253.02|2254.52|2253.02|2253.88|2252.38|0
1643136540000|2022-01-25 18:49:00|2254.56|2253.06|2255.19|2253.69|2255.21|2253.71|2254.56|2253.06|0
1643136550000|2022-01-25 18:49:10|2255.21|2253.71|2255.12|2253.62|2255.21|2253.71|2254.91|2253.41|0
1643136560000|2022-01-25 18:49:20|2255.06|2253.56|2255.12|2253.62|2255.21|2253.71|2254.91|2253.41|0
1643136570000|2022-01-25 18:49:30|2255.02|2253.52|2255.63|2254.13|2255.63|2254.13|2254.99|2253.49|0
1643136580000|2022-01-25 18:49:40|2255.59|2254.09|2254.99|2253.49|2255.89|2254.39|2254.95|2253.45|0
1643136590000|2022-01-25 18:49:50|2255.02|2253.52|2255.02|2253.52|2255.23|2253.73|2254.97|2253.47|0
1643136600000|2022-01-25 18:50:00|2255.06|2253.56|2255.29|2253.79|2255.64|2254.14|2255.06|2253.56|0
1643136610000|2022-01-25 18:50:10|2255.3|2253.8|2255.3|2253.8|2255.3|2253.8|2254.87|2253.37|0
1643136620000|2022-01-25 18:50:20|2255.34|2253.84|2255.3|2253.8|2255.51|2254.01|2255.19|2253.69|0
1643136630000|2022-01-25 18:50:30|2255.27|2253.77|2255.38|2253.88|2255.61|2254.11|2255.17|2253.67|0
1643136640000|2022-01-25 18:50:40|2255.34|2253.84|2255.66|2254.16|2255.68|2254.18|2255.3|2253.8|0
1643136650000|2022-01-25 18:50:50|2255.64|2254.14|2255.51|2254.01|2255.87|2254.37|2255.36|2253.86|0
1643136660000|2022-01-25 18:51:00|2255.61|2254.11|2255.17|2253.67|2255.61|2254.11|2255.04|2253.54|0
1643136670000|2022-01-25 18:51:10|2255.21|2253.71|2254.48|2252.98|2255.32|2253.82|2254.44|2252.94|0
1643136680000|2022-01-25 18:51:20|2254.66|2253.16|2254.38|2252.88|2254.68|2253.18|2254.08|2252.58|0
1643136690000|2022-01-25 18:51:30|2254.42|2252.92|2254.68|2253.18|2254.98|2253.48|2254.42|2252.92|0
1643136700000|2022-01-25 18:51:40|2254.64|2253.14|2255.28|2253.78|2255.32|2253.82|2254.64|2253.14|0
1643136710000|2022-01-25 18:51:50|2255.27|2253.77|2255.28|2253.78|2255.36|2253.86|2254.95|2253.45|0
1643136720000|2022-01-25 18:52:00|2255.27|2253.77|2255.64|2254.14|2255.66|2254.16|2255.17|2253.67|0
1643136730000|2022-01-25 18:52:10|2255.66|2254.16|2256.23|2254.73|2256.34|2254.84|2255.66|2254.16|0
1643136740000|2022-01-25 18:52:20|2256.15|2254.65|2256.23|2254.73|2256.41|2254.91|2255.98|2254.48|0
1643136750000|2022-01-25 18:52:30|2256.24|2254.74|2256.56|2255.06|2256.58|2255.08|2256.24|2254.74|0
1643136760000|2022-01-25 18:52:40|2256.6|2255.1|2256.48|2254.98|2256.69|2255.19|2256.48|2254.98|0
1643136770000|2022-01-25 18:52:50|2256.39|2254.89|2256.65|2255.15|2256.73|2255.23|2256.39|2254.89|0
1643136780000|2022-01-25 18:53:00|2256.61|2255.11|2256.57|2255.07|2256.63|2255.13|2256.27|2254.77|0
1643136790000|2022-01-25 18:53:10|2256.56|2255.06|2255.97|2254.47|2256.65|2255.15|2255.71|2254.21|0
1643136800000|2022-01-25 18:53:20|2256.01|2254.51|2255.73|2254.23|2256.05|2254.55|2255.69|2254.19|0
1643136810000|2022-01-25 18:53:30|2255.82|2254.32|2255.93|2254.43|2255.99|2254.49|2255.82|2254.32|0
1643136820000|2022-01-25 18:53:40|2255.95|2254.45|2255.8|2254.3|2255.95|2254.45|2255.61|2254.11|0
1643136830000|2022-01-25 18:53:50|2255.76|2254.26|2255.6|2254.1|2255.76|2254.26|2255.26|2253.76|0
1643136840000|2022-01-25 18:54:00|2255.7|2254.2|2256.85|2255.35|2256.85|2255.35|2255.57|2254.07|0
1643136850000|2022-01-25 18:54:10|2256.81|2255.31|2256.8|2255.3|2256.82|2255.32|2256.54|2255.04|0
1643136860000|2022-01-25 18:54:20|2256.82|2255.32|2257.45|2255.95|2257.58|2256.08|2256.74|2255.24|0
1643136870000|2022-01-25 18:54:30|2257.41|2255.91|2257.5|2256|2257.71|2256.21|2257.15|2255.65|0
1643136880000|2022-01-25 18:54:40|2257.54|2256.04|2257.84|2256.34|2257.84|2256.34|2257.37|2255.87|0
1643136890000|2022-01-25 18:54:50|2257.8|2256.3|2257.75|2256.25|2257.95|2256.45|2257.71|2256.21|0
1643136900000|2022-01-25 18:55:00|2257.71|2256.21|2256.77|2255.27|2257.71|2256.21|2256.73|2255.23|0
1643136910000|2022-01-25 18:55:10|2256.73|2255.23|2257.07|2255.57|2257.07|2255.57|2256.39|2254.89|0
1643136920000|2022-01-25 18:55:20|2257.03|2255.53|2256.99|2255.49|2257.11|2255.61|2256.77|2255.27|0
1643136930000|2022-01-25 18:55:30|2257.01|2255.51|2256.43|2254.93|2257.07|2255.57|2256.43|2254.93|0
1643136940000|2022-01-25 18:55:40|2256.35|2254.85|2255.87|2254.37|2256.43|2254.93|2255.64|2254.14|0
1643136950000|2022-01-25 18:55:50|2255.89|2254.39|2256.32|2254.82|2256.51|2255.01|2255.83|2254.33|0
1643136960000|2022-01-25 18:56:00|2256.28|2254.78|2256.66|2255.16|2256.96|2255.46|2256.25|2254.75|0
1643136970000|2022-01-25 18:56:10|2256.7|2255.2|2256.32|2254.82|2256.7|2255.2|2256|2254.5|0
1643136980000|2022-01-25 18:56:20|2256.36|2254.86|2256.02|2254.52|2256.36|2254.86|2255.98|2254.48|0
1643136990000|2022-01-25 18:56:30|2256.06|2254.56|2256.06|2254.56|2256.58|2255.08|2255.85|2254.35|0
1643137000000|2022-01-25 18:56:40|2256.02|2254.52|2256.06|2254.56|2256.18|2254.68|2255.93|2254.43|0
1643137010000|2022-01-25 18:56:50|2256.1|2254.6|2256.1|2254.6|2256.44|2254.94|2256.06|2254.56|0
1643137020000|2022-01-25 18:57:00|2256.19|2254.69|2256.22|2254.72|2256.84|2255.34|2256.18|2254.68|0
1643137030000|2022-01-25 18:57:10|2256.24|2254.74|2256.69|2255.19|2256.69|2255.19|2256.01|2254.51|0
1643137040000|2022-01-25 18:57:20|2256.54|2255.04|2256.56|2255.06|2256.57|2255.07|2256.01|2254.51|0
1643137050000|2022-01-25 18:57:30|2256.57|2255.07|2257.06|2255.56|2257.06|2255.56|2256.54|2255.04|0
1643137060000|2022-01-25 18:57:40|2257.08|2255.58|2258.13|2256.63|2258.13|2256.63|2257.08|2255.58|0
1643137070000|2022-01-25 18:57:50|2258.22|2256.72|2257.63|2256.13|2258.28|2256.78|2257.43|2255.93|0
1643137080000|2022-01-25 18:58:00|2257.54|2256.04|2257.67|2256.17|2257.97|2256.47|2257.35|2255.85|0
1643137090000|2022-01-25 18:58:10|2257.71|2256.21|2257.47|2255.97|2257.86|2256.36|2257.47|2255.97|0
1643137100000|2022-01-25 18:58:20|2257.56|2256.06|2257.43|2255.93|2257.79|2256.29|2257.37|2255.87|0
1643137110000|2022-01-25 18:58:30|2257.41|2255.91|2257.59|2256.09|2257.59|2256.09|2257.15|2255.65|0
1643137120000|2022-01-25 18:58:40|2257.63|2256.13|2257.8|2256.3|2258.04|2256.54|2257.5|2256|0
1643137130000|2022-01-25 18:58:50|2257.89|2256.39|2258.3|2256.8|2258.62|2257.12|2257.89|2256.39|0
1643137140000|2022-01-25 18:59:00|2258.28|2256.78|2258.8|2257.3|2258.88|2257.38|2258.28|2256.78|0
1643137150000|2022-01-25 18:59:10|2258.86|2257.36|2258.84|2257.34|2258.92|2257.42|2258.54|2257.04|0
1643137160000|2022-01-25 18:59:20|2258.86|2257.36|2259.1|2257.6|2259.33|2257.83|2258.86|2257.36|0
1643137170000|2022-01-25 18:59:30|2259.18|2257.68|2259.03|2257.53|2259.37|2257.87|2259.03|2257.53|0
1643137180000|2022-01-25 18:59:40|2259.1|2257.6|2259.15|2257.65|2259.29|2257.79|2259|2257.5|0
1643137190000|2022-01-25 18:59:50|2259.06|2257.56|2259.33|2257.83|2259.6|2258.1|2259.06|2257.56|0
1643137200000|2022-01-25 19:00:00|2259.35|2257.85|2258.54|2257.04|2259.54|2258.04|2258.52|2257.02|0
1643137210000|2022-01-25 19:00:10|2258.58|2257.08|2258.3|2256.8|2258.77|2257.27|2258.24|2256.74|0
1643137220000|2022-01-25 19:00:20|2258.32|2256.82|2259.22|2257.72|2259.33|2257.83|2258.28|2256.78|0
1643137230000|2022-01-25 19:00:30|2259.31|2257.81|2258.58|2257.08|2259.31|2257.81|2258.58|2257.08|0
1643137240000|2022-01-25 19:00:40|2258.54|2257.04|2258.88|2257.38|2258.88|2257.38|2258.54|2257.04|0
1643137250000|2022-01-25 19:00:50|2258.84|2257.34|2258.66|2257.16|2258.92|2257.42|2258.36|2256.86|0
1643137260000|2022-01-25 19:01:00|2258.62|2257.12|2258.73|2257.23|2258.82|2257.32|2258.54|2257.04|0
1643137270000|2022-01-25 19:01:10|2258.71|2257.21|2258.58|2257.08|2258.86|2257.36|2258.58|2257.08|0
1643137280000|2022-01-25 19:01:20|2258.62|2257.12|2258.06|2256.56|2258.86|2257.36|2257.98|2256.48|0
1643137290000|2022-01-25 19:01:30|2258.02|2256.52|2258.04|2256.54|2258.26|2256.76|2257.98|2256.48|0
1643137300000|2022-01-25 19:01:40|2258.01|2256.51|2257.63|2256.13|2258.04|2256.54|2257.4|2255.9|0
1643137310000|2022-01-25 19:01:50|2257.59|2256.09|2257.35|2255.85|2257.74|2256.24|2257.33|2255.83|0
1643137320000|2022-01-25 19:02:00|2257.33|2255.83|2258.01|2256.51|2258.19|2256.69|2257.33|2255.83|0
1643137330000|2022-01-25 19:02:10|2257.97|2256.47|2258.83|2257.33|2258.83|2257.33|2257.91|2256.41|0
1643137340000|2022-01-25 19:02:20|2258.65|2257.15|2258.44|2256.94|2258.83|2257.33|2258.34|2256.84|0
1643137350000|2022-01-25 19:02:30|2258.53|2257.03|2257.67|2256.17|2258.57|2257.07|2257.44|2255.94|0
1643137360000|2022-01-25 19:02:40|2257.63|2256.13|2257.91|2256.41|2257.93|2256.43|2257.4|2255.9|0
1643137370000|2022-01-25 19:02:50|2257.89|2256.39|2257.67|2256.17|2258.38|2256.88|2257.67|2256.17|0
1643137380000|2022-01-25 19:03:00|2257.7|2256.2|2257.76|2256.26|2258.12|2256.62|2257.67|2256.17|0
1643137390000|2022-01-25 19:03:10|2257.67|2256.17|2256.69|2255.19|2257.67|2256.17|2256.65|2255.15|0
1643137400000|2022-01-25 19:03:20|2256.67|2255.17|2255.71|2254.21|2256.73|2255.23|2255.41|2253.91|0
1643137410000|2022-01-25 19:03:30|2255.73|2254.23|2256.09|2254.59|2256.3|2254.8|2255.7|2254.2|0
1643137420000|2022-01-25 19:03:40|2256.15|2254.65|2255.89|2254.39|2256.15|2254.65|2255.81|2254.31|0
1643137430000|2022-01-25 19:03:50|2255.77|2254.27|2255.82|2254.32|2256.34|2254.84|2255.55|2254.05|0
1643137440000|2022-01-25 19:04:00|2255.84|2254.34|2256.03|2254.53|2256.33|2254.83|2255.84|2254.34|0
1643137450000|2022-01-25 19:04:10|2255.99|2254.49|2256.1|2254.6|2256.33|2254.83|2255.95|2254.45|0
1643137460000|2022-01-25 19:04:20|2256.2|2254.7|2256.59|2255.09|2256.59|2255.09|2256.07|2254.57|0
1643137470000|2022-01-25 19:04:30|2256.57|2255.07|2257.07|2255.57|2257.37|2255.87|2256.53|2255.03|0
1643137480000|2022-01-25 19:04:40|2257.09|2255.59|2256.55|2255.05|2257.23|2255.73|2256.55|2255.05|0
1643137490000|2022-01-25 19:04:50|2256.53|2255.03|2255.48|2253.98|2256.53|2255.03|2255.39|2253.89|0
1643137500000|2022-01-25 19:05:00|2255.46|2253.96|2255.82|2254.32|2255.82|2254.32|2255.12|2253.62|0
1643137510000|2022-01-25 19:05:10|2256.01|2254.51|2255.28|2253.78|2256.05|2254.55|2254.98|2253.48|0
1643137520000|2022-01-25 19:05:20|2255.24|2253.74|2254|2252.5|2255.46|2253.96|2254|2252.5|0
1643137530000|2022-01-25 19:05:30|2254.04|2252.54|2253.66|2252.16|2254.34|2252.84|2253.49|2251.99|0
1643137540000|2022-01-25 19:05:40|2253.75|2252.25|2254.17|2252.67|2254.34|2252.84|2253.62|2252.12|0
1643137550000|2022-01-25 19:05:50|2254.08|2252.58|2254.26|2252.76|2254.6|2253.1|2254.08|2252.58|0
1643137560000|2022-01-25 19:06:00|2254.3|2252.8|2253.78|2252.28|2254.56|2253.06|2253.72|2252.22|0
1643137570000|2022-01-25 19:06:10|2253.87|2252.37|2254.24|2252.74|2254.3|2252.8|2253.87|2252.37|0
1643137580000|2022-01-25 19:06:20|2254.22|2252.72|2254.65|2253.15|2254.65|2253.15|2254.18|2252.68|0
1643137590000|2022-01-25 19:06:30|2254.56|2253.06|2254.62|2253.12|2254.75|2253.25|2254.41|2252.91|0
1643137600000|2022-01-25 19:06:40|2254.6|2253.1|2254.33|2252.83|2254.62|2253.12|2254.11|2252.61|0
1643137610000|2022-01-25 19:06:50|2254.37|2252.87|2254.63|2253.13|2254.71|2253.21|2254.37|2252.87|0
1643137620000|2022-01-25 19:07:00|2254.61|2253.11|2256.06|2254.56|2256.06|2254.56|2254.59|2253.09|0
1643137630000|2022-01-25 19:07:10|2256.07|2254.57|2256.5|2255|2256.54|2255.04|2256.04|2254.54|0
1643137640000|2022-01-25 19:07:20|2256.46|2254.96|2255.65|2254.15|2256.48|2254.98|2255.48|2253.98|0
1643137650000|2022-01-25 19:07:30|2255.56|2254.06|2256.27|2254.77|2256.34|2254.84|2255.52|2254.02|0
1643137660000|2022-01-25 19:07:40|2256.28|2254.78|2256.3|2254.8|2256.38|2254.88|2256.04|2254.54|0
1643137670000|2022-01-25 19:07:50|2256.27|2254.77|2256.36|2254.86|2256.59|2255.09|2256.08|2254.58|0
1643137680000|2022-01-25 19:08:00|2256.42|2254.92|2256.91|2255.41|2256.98|2255.48|2256.4|2254.9|0
1643137690000|2022-01-25 19:08:10|2256.94|2255.44|2256.76|2255.26|2257.04|2255.54|2256.76|2255.26|0
1643137700000|2022-01-25 19:08:20|2256.8|2255.3|2256.72|2255.22|2256.98|2255.48|2256.64|2255.14|0
1643137710000|2022-01-25 19:08:30|2256.7|2255.2|2256.8|2255.3|2257.02|2255.52|2256.08|2254.58|0
1643137720000|2022-01-25 19:08:40|2256.76|2255.26|2256.78|2255.28|2256.84|2255.34|2256.46|2254.96|0
1643137730000|2022-01-25 19:08:50|2256.76|2255.26|2257.08|2255.58|2257.14|2255.64|2256.72|2255.22|0
1643137740000|2022-01-25 19:09:00|2257.06|2255.56|2255.26|2253.76|2257.06|2255.56|2254.87|2253.37|0
1643137750000|2022-01-25 19:09:10|2255.3|2253.8|2254.72|2253.22|2255.69|2254.19|2254.53|2253.03|0
1643137760000|2022-01-25 19:09:20|2254.76|2253.26|2254.91|2253.41|2255.15|2253.65|2254.72|2253.22|0
1643137770000|2022-01-25 19:09:30|2254.72|2253.22|2254.72|2253.22|2255.06|2253.56|2254.42|2252.92|0
1643137780000|2022-01-25 19:09:40|2254.68|2253.18|2254.54|2253.04|2254.8|2253.3|2254.12|2252.62|0
1643137790000|2022-01-25 19:09:50|2254.58|2253.08|2254.8|2253.3|2254.8|2253.3|2254.5|2253|0
1643137800000|2022-01-25 19:10:00|2254.72|2253.22|2255.08|2253.58|2255.1|2253.6|2254.68|2253.18|0
1643137810000|2022-01-25 19:10:10|2255.06|2253.56|2255.1|2253.6|2255.4|2253.9|2254.84|2253.34|0
1643137820000|2022-01-25 19:10:20|2255.14|2253.64|2255.4|2253.9|2255.7|2254.2|2255.14|2253.64|0
1643137830000|2022-01-25 19:10:30|2255.42|2253.92|2255.72|2254.22|2255.74|2254.24|2255.14|2253.64|0
1643137840000|2022-01-25 19:10:40|2255.82|2254.32|2256.53|2255.03|2256.57|2255.07|2255.82|2254.32|0
1643137850000|2022-01-25 19:10:50|2256.55|2255.05|2256.53|2255.03|2256.81|2255.31|2256.3|2254.8|0
1643137860000|2022-01-25 19:11:00|2256.45|2254.95|2255.93|2254.43|2256.49|2254.99|2255.93|2254.43|0
1643137870000|2022-01-25 19:11:10|2256|2254.5|2256.62|2255.12|2256.94|2255.44|2256|2254.5|0
1643137880000|2022-01-25 19:11:20|2256.64|2255.14|2257|2255.5|2257.15|2255.65|2256.64|2255.14|0
1643137890000|2022-01-25 19:11:30|2256.91|2255.41|2257.73|2256.23|2258.03|2256.53|2256.91|2255.41|0
1643137900000|2022-01-25 19:11:40|2257.81|2256.31|2257.77|2256.27|2258.11|2256.61|2257.73|2256.23|0
1643137910000|2022-01-25 19:11:50|2257.79|2256.29|2257.49|2255.99|2257.79|2256.29|2257.43|2255.93|0
1643137920000|2022-01-25 19:12:00|2257.47|2255.97|2257.94|2256.44|2258.07|2256.57|2256.87|2255.37|0
1643137930000|2022-01-25 19:12:10|2258.03|2256.53|2258.47|2256.97|2258.47|2256.97|2257.77|2256.27|0
1643137940000|2022-01-25 19:12:20|2258.56|2257.06|2258.67|2257.17|2258.95|2257.45|2258.56|2257.06|0
1643137950000|2022-01-25 19:12:30|2258.65|2257.15|2259.27|2257.77|2259.27|2257.77|2258.37|2256.87|0
1643137960000|2022-01-25 19:12:40|2259.18|2257.68|2259.29|2257.79|2259.31|2257.81|2259.05|2257.55|0
1643137970000|2022-01-25 19:12:50|2259.31|2257.81|2259.35|2257.85|2259.44|2257.94|2259.01|2257.51|0
1643137980000|2022-01-25 19:13:00|2259.31|2257.81|2259.54|2258.04|2259.54|2258.04|2259.1|2257.6|0
1643137990000|2022-01-25 19:13:10|2259.5|2258|2260.48|2258.98|2260.51|2259.01|2259.5|2258|0
1643138000000|2022-01-25 19:13:20|2260.51|2259.01|2260.78|2259.28|2260.82|2259.32|2260.48|2258.98|0
1643138010000|2022-01-25 19:13:30|2260.76|2259.26|2261.08|2259.58|2261.3|2259.8|2260.66|2259.16|0
1643138020000|2022-01-25 19:13:40|2261.17|2259.67|2261.32|2259.82|2261.34|2259.84|2261.04|2259.54|0
1643138030000|2022-01-25 19:13:50|2261.3|2259.8|2261.06|2259.56|2261.38|2259.88|2261|2259.5|0
1643138040000|2022-01-25 19:14:00|2261.04|2259.54|2261.05|2259.55|2261.34|2259.84|2260.74|2259.24|0
1643138050000|2022-01-25 19:14:10|2261.14|2259.64|2261.57|2260.07|2261.63|2260.13|2261.12|2259.62|0
1643138060000|2022-01-25 19:14:20|2261.59|2260.09|2261.2|2259.7|2261.89|2260.39|2261.03|2259.53|0
1643138070000|2022-01-25 19:14:30|2261.29|2259.79|2261.03|2259.53|2261.39|2259.89|2261.03|2259.53|0
1643138080000|2022-01-25 19:14:40|2261.07|2259.57|2260.69|2259.19|2261.07|2259.57|2260.39|2258.89|0
1643138090000|2022-01-25 19:14:50|2260.78|2259.28|2261.08|2259.58|2261.21|2259.71|2260.61|2259.11|0
1643138100000|2022-01-25 19:15:00|2261.17|2259.67|2261.25|2259.75|2261.53|2260.03|2261.17|2259.67|0
1643138110000|2022-01-25 19:15:10|2261.34|2259.84|2261.59|2260.09|2261.87|2260.37|2261.29|2259.79|0
1643138120000|2022-01-25 19:15:20|2261.63|2260.13|2261.89|2260.39|2261.89|2260.39|2261.59|2260.09|0
1643138130000|2022-01-25 19:15:30|2261.92|2260.42|2262.14|2260.64|2262.26|2260.76|2261.84|2260.34|0
1643138140000|2022-01-25 19:15:40|2262.18|2260.68|2262.18|2260.68|2262.18|2260.68|2261.62|2260.12|0
1643138150000|2022-01-25 19:15:50|2262.09|2260.59|2262.13|2260.63|2262.47|2260.97|2261.85|2260.35|0
1643138160000|2022-01-25 19:16:00|2262.17|2260.67|2261.15|2259.65|2262.17|2260.67|2261.15|2259.65|0
1643138170000|2022-01-25 19:16:10|2261|2259.5|2261.31|2259.81|2261.31|2259.81|2260.51|2259.01|0
1643138180000|2022-01-25 19:16:20|2261.37|2259.87|2261.91|2260.41|2261.95|2260.45|2261.37|2259.87|0
1643138190000|2022-01-25 19:16:30|2261.95|2260.45|2262.21|2260.71|2262.43|2260.93|2261.95|2260.45|0
1643138200000|2022-01-25 19:16:40|2262.23|2260.73|2262.28|2260.78|2262.51|2261.01|2262.21|2260.71|0
1643138210000|2022-01-25 19:16:50|2262.24|2260.74|2262.16|2260.66|2262.41|2260.91|2261.94|2260.44|0
1643138220000|2022-01-25 19:17:00|2262.12|2260.62|2261.64|2260.14|2262.12|2260.62|2261.3|2259.8|0
1643138230000|2022-01-25 19:17:10|2261.62|2260.12|2261.64|2260.14|2261.81|2260.31|2261.34|2259.84|0
1643138240000|2022-01-25 19:17:20|2261.6|2260.1|2261.9|2260.4|2261.92|2260.42|2261.47|2259.97|0
1643138250000|2022-01-25 19:17:30|2261.92|2260.42|2261.58|2260.08|2261.92|2260.42|2261.56|2260.06|0
1643138260000|2022-01-25 19:17:40|2261.56|2260.06|2261.43|2259.93|2261.58|2260.08|2260.7|2259.2|0
1643138270000|2022-01-25 19:17:50|2261.42|2259.92|2261.63|2260.13|2262|2260.5|2261.42|2259.92|0
1643138280000|2022-01-25 19:18:00|2261.65|2260.15|2261.03|2259.53|2261.76|2260.26|2260.99|2259.49|0
1643138290000|2022-01-25 19:18:10|2261.07|2259.57|2261.29|2259.79|2261.39|2259.89|2260.99|2259.49|0
1643138300000|2022-01-25 19:18:20|2261.33|2259.83|2261.93|2260.43|2261.93|2260.43|2261.16|2259.66|0
1643138310000|2022-01-25 19:18:30|2261.97|2260.47|2261.93|2260.43|2262.38|2260.88|2261.93|2260.43|0
1643138320000|2022-01-25 19:18:40|2261.95|2260.45|2261.93|2260.43|2262.19|2260.69|2261.85|2260.35|0
1643138330000|2022-01-25 19:18:50|2261.91|2260.41|2262.27|2260.77|2262.27|2260.77|2261.91|2260.41|0
1643138340000|2022-01-25 19:19:00|2262.29|2260.79|2262.48|2260.98|2262.61|2261.11|2261.97|2260.47|0
1643138350000|2022-01-25 19:19:10|2262.5|2261|2262.6|2261.1|2262.63|2261.13|2262.34|2260.84|0
1643138360000|2022-01-25 19:19:20|2262.58|2261.08|2261.96|2260.46|2262.58|2261.08|2261.96|2260.46|0
1643138370000|2022-01-25 19:19:30|2262|2260.5|2262.28|2260.78|2262.34|2260.84|2262|2260.5|0
1643138380000|2022-01-25 19:19:40|2262.34|2260.84|2262.6|2261.1|2262.64|2261.14|2262.34|2260.84|0
1643138390000|2022-01-25 19:19:50|2262.62|2261.12|2262.37|2260.87|2262.68|2261.18|2262.37|2260.87|0
1643138400000|2022-01-25 19:20:00|2262.3|2260.8|2262.05|2260.55|2262.94|2261.44|2261.92|2260.42|0
1643138410000|2022-01-25 19:20:10|2262.01|2260.51|2262.47|2260.97|2262.47|2260.97|2261.92|2260.42|0
1643138420000|2022-01-25 19:20:20|2262.38|2260.88|2262.59|2261.09|2262.83|2261.33|2262.36|2260.86|0
1643138430000|2022-01-25 19:20:30|2262.68|2261.18|2262.83|2261.33|2262.85|2261.35|2262.6|2261.1|0
1643138440000|2022-01-25 19:20:40|2262.85|2261.35|2263.11|2261.61|2263.28|2261.78|2262.85|2261.35|0
1643138450000|2022-01-25 19:20:50|2263.07|2261.57|2263.37|2261.87|2263.37|2261.87|2263.07|2261.57|0
1643138460000|2022-01-25 19:21:00|2263.33|2261.83|2263.33|2261.83|2263.35|2261.85|2263.03|2261.53|0
1643138470000|2022-01-25 19:21:10|2263.37|2261.87|2263.33|2261.83|2263.37|2261.87|2263.2|2261.7|0
1643138480000|2022-01-25 19:21:20|2263.35|2261.85|2263.01|2261.51|2263.35|2261.85|2262.99|2261.49|0
1643138490000|2022-01-25 19:21:30|2263.03|2261.53|2262.81|2261.31|2263.11|2261.61|2262.77|2261.27|0
1643138500000|2022-01-25 19:21:40|2262.83|2261.33|2263.15|2261.65|2263.15|2261.65|2262.77|2261.27|0
1643138510000|2022-01-25 19:21:50|2263.19|2261.69|2263.83|2262.33|2264.13|2262.63|2263.19|2261.69|0
1643138520000|2022-01-25 19:22:00|2263.79|2262.29|2263.15|2261.65|2263.83|2262.33|2263.11|2261.61|0
1643138530000|2022-01-25 19:22:10|2263.24|2261.74|2263.45|2261.95|2263.45|2261.95|2262.94|2261.44|0
1643138540000|2022-01-25 19:22:20|2263.41|2261.91|2263.87|2262.37|2263.87|2262.37|2263.15|2261.65|0
1643138550000|2022-01-25 19:22:30|2263.9|2262.4|2263.87|2262.37|2264.17|2262.67|2263.83|2262.33|0
1643138560000|2022-01-25 19:22:40|2263.83|2262.33|2264.09|2262.59|2264.13|2262.63|2263.83|2262.33|0
1643138570000|2022-01-25 19:22:50|2264.11|2262.61|2264.07|2262.57|2264.17|2262.67|2264.05|2262.55|0
1643138580000|2022-01-25 19:23:00|2264.05|2262.55|2264.09|2262.59|2264.26|2262.76|2263.83|2262.33|0
1643138590000|2022-01-25 19:23:10|2264.05|2262.55|2263.71|2262.21|2264.35|2262.85|2263.71|2262.21|0
1643138600000|2022-01-25 19:23:20|2263.69|2262.19|2263.79|2262.29|2263.96|2262.46|2263.67|2262.17|0
1643138610000|2022-01-25 19:23:30|2263.83|2262.33|2263.39|2261.89|2264.05|2262.55|2263.24|2261.74|0
1643138620000|2022-01-25 19:23:40|2263.41|2261.91|2263.94|2262.44|2263.94|2262.44|2263.41|2261.91|0
1643138630000|2022-01-25 19:23:50|2264.13|2262.63|2263.83|2262.33|2264.17|2262.67|2263.83|2262.33|0
1643138640000|2022-01-25 19:24:00|2263.79|2262.29|2263.57|2262.07|2263.87|2262.37|2263.47|2261.97|0
1643138650000|2022-01-25 19:24:10|2263.55|2262.05|2262.93|2261.43|2263.57|2262.07|2262.66|2261.16|0
1643138660000|2022-01-25 19:24:20|2262.94|2261.44|2262.55|2261.05|2263.11|2261.61|2262.51|2261.01|0
1643138670000|2022-01-25 19:24:30|2262.59|2261.09|2262.66|2261.16|2263.09|2261.59|2262.59|2261.09|0
1643138680000|2022-01-25 19:24:40|2262.62|2261.12|2262.32|2260.82|2262.62|2261.12|2262.06|2260.56|0
1643138690000|2022-01-25 19:24:50|2262.36|2260.86|2262.7|2261.2|2262.79|2261.29|2262.36|2260.86|0
1643138700000|2022-01-25 19:25:00|2262.64|2261.14|2262.6|2261.1|2262.77|2261.27|2262.34|2260.84|0
1643138710000|2022-01-25 19:25:10|2262.51|2261.01|2262.13|2260.63|2262.81|2261.31|2262.13|2260.63|0
1643138720000|2022-01-25 19:25:20|2262.04|2260.54|2261.41|2259.91|2262.07|2260.57|2261.41|2259.91|0
1643138730000|2022-01-25 19:25:30|2261.37|2259.87|2261.41|2259.91|2261.54|2260.04|2261.15|2259.65|0
1643138740000|2022-01-25 19:25:40|2261.37|2259.87|2261.9|2260.4|2262.07|2260.57|2261.33|2259.83|0
1643138750000|2022-01-25 19:25:50|2261.92|2260.42|2262.46|2260.96|2262.67|2261.17|2261.92|2260.42|0
1643138760000|2022-01-25 19:26:00|2262.48|2260.98|2262.31|2260.81|2262.5|2261|2261.86|2260.36|0
1643138770000|2022-01-25 19:26:10|2262.27|2260.77|2261.97|2260.47|2262.27|2260.77|2261.2|2259.7|0
1643138780000|2022-01-25 19:26:20|2262.05|2260.55|2261.9|2260.4|2262.27|2260.77|2261.9|2260.4|0
1643138790000|2022-01-25 19:26:30|2261.94|2260.44|2262.01|2260.51|2262.18|2260.68|2261.94|2260.44|0
1643138800000|2022-01-25 19:26:40|2261.97|2260.47|2262.05|2260.55|2262.35|2260.85|2261.83|2260.33|0
1643138810000|2022-01-25 19:26:50|2262.09|2260.59|2263.29|2261.79|2263.41|2261.91|2262.05|2260.55|0
1643138820000|2022-01-25 19:27:00|2263.33|2261.83|2263.65|2262.15|2263.71|2262.21|2263.29|2261.79|0
1643138830000|2022-01-25 19:27:10|2263.63|2262.13|2263.18|2261.68|2263.78|2262.28|2262.95|2261.45|0
1643138840000|2022-01-25 19:27:20|2263.2|2261.7|2262.86|2261.36|2263.2|2261.7|2262.84|2261.34|0
1643138850000|2022-01-25 19:27:30|2262.88|2261.38|2262.89|2261.39|2263.18|2261.68|2262.82|2261.32|0
1643138860000|2022-01-25 19:27:40|2262.93|2261.43|2263.16|2261.66|2263.2|2261.7|2262.93|2261.43|0
1643138870000|2022-01-25 19:27:50|2263.12|2261.62|2263.12|2261.62|2263.42|2261.92|2263.12|2261.62|0
1643138880000|2022-01-25 19:28:00|2263.08|2261.58|2263.68|2262.18|2263.76|2262.26|2263.08|2261.58|0
1643138890000|2022-01-25 19:28:10|2263.64|2262.14|2263.6|2262.1|2263.68|2262.18|2263.56|2262.06|0
1643138900000|2022-01-25 19:28:20|2263.42|2261.92|2262.88|2261.38|2263.51|2262.01|2262.88|2261.38|0
1643138910000|2022-01-25 19:28:30|2262.85|2261.35|2262.66|2261.16|2262.92|2261.42|2262.62|2261.12|0
1643138920000|2022-01-25 19:28:40|2262.68|2261.18|2262.53|2261.03|2262.96|2261.46|2262.11|2260.61|0
1643138930000|2022-01-25 19:28:50|2262.55|2261.05|2262.4|2260.9|2262.55|2261.05|2262.23|2260.73|0
1643138940000|2022-01-25 19:29:00|2262.44|2260.94|2262.99|2261.49|2263.08|2261.58|2262.4|2260.9|0
1643138950000|2022-01-25 19:29:10|2262.95|2261.45|2263.07|2261.57|2263.41|2261.91|2262.65|2261.15|0
1643138960000|2022-01-25 19:29:20|2263.03|2261.53|2262.61|2261.11|2263.03|2261.53|2262.23|2260.73|0
1643138970000|2022-01-25 19:29:30|2262.65|2261.15|2263.11|2261.61|2263.11|2261.61|2262.57|2261.07|0
1643138980000|2022-01-25 19:29:40|2263.09|2261.59|2263.07|2261.57|2263.15|2261.65|2262.71|2261.21|0
1643138990000|2022-01-25 19:29:50|2263.09|2261.59|2263.15|2261.65|2263.22|2261.72|2262.92|2261.42|0
1643139000000|2022-01-25 19:30:00|2263.17|2261.67|2263.55|2262.05|2263.64|2262.14|2262.92|2261.42|0
1643139010000|2022-01-25 19:30:10|2263.51|2262.01|2263.58|2262.08|2263.62|2262.12|2263.24|2261.74|0
1643139020000|2022-01-25 19:30:20|2263.62|2262.12|2263.62|2262.12|2263.62|2262.12|2263.54|2262.04|0
1643139030000|2022-01-25 19:30:30|2263.54|2262.04|2263.47|2261.97|2263.67|2262.17|2263.24|2261.74|0
1643139040000|2022-01-25 19:30:40|2263.5|2262|2263.2|2261.7|2263.5|2262|2262.86|2261.36|0
1643139050000|2022-01-25 19:30:50|2263.22|2261.72|2263.5|2262|2263.79|2262.29|2263.13|2261.63|0
1643139060000|2022-01-25 19:31:00|2263.52|2262.02|2263.6|2262.1|2263.64|2262.14|2263.2|2261.7|0
1643139070000|2022-01-25 19:31:10|2263.5|2262|2263.64|2262.14|2263.64|2262.14|2263.47|2261.97|0
1643139080000|2022-01-25 19:31:20|2263.6|2262.1|2263.54|2262.04|2263.81|2262.31|2263.47|2261.97|0
1643139090000|2022-01-25 19:31:30|2263.73|2262.23|2263.69|2262.19|2263.77|2262.27|2263.39|2261.89|0
1643139100000|2022-01-25 19:31:40|2263.67|2262.17|2263.31|2261.81|2263.67|2262.17|2263.05|2261.55|0
1643139110000|2022-01-25 19:31:50|2263.35|2261.85|2263.65|2262.15|2263.69|2262.19|2263.33|2261.83|0
1643139120000|2022-01-25 19:32:00|2263.63|2262.13|2263.35|2261.85|2263.73|2262.23|2263.27|2261.77|0
1643139130000|2022-01-25 19:32:10|2263.39|2261.89|2262.63|2261.13|2263.52|2262.02|2262.59|2261.09|0
1643139140000|2022-01-25 19:32:20|2262.59|2261.09|2261.95|2260.45|2262.59|2261.09|2261.91|2260.41|0
1643139150000|2022-01-25 19:32:30|2261.97|2260.47|2261.91|2260.41|2262.25|2260.75|2261.87|2260.37|0
1643139160000|2022-01-25 19:32:40|2261.95|2260.45|2262.4|2260.9|2262.57|2261.07|2261.95|2260.45|0
1643139170000|2022-01-25 19:32:50|2262.31|2260.81|2262.29|2260.79|2262.53|2261.03|2262.16|2260.66|0
1643139180000|2022-01-25 19:33:00|2262.38|2260.88|2262.91|2261.41|2262.99|2261.49|2262.38|2260.88|0
1643139190000|2022-01-25 19:33:10|2262.87|2261.37|2262.83|2261.33|2262.91|2261.41|2262.8|2261.3|0
1643139200000|2022-01-25 19:33:20|2262.87|2261.37|2262.33|2260.83|2262.91|2261.41|2262.31|2260.81|0
1643139210000|2022-01-25 19:33:30|2262.31|2260.81|2262.46|2260.96|2262.57|2261.07|2262.27|2260.77|0
1643139220000|2022-01-25 19:33:40|2262.49|2260.99|2261.85|2260.35|2262.49|2260.99|2261.85|2260.35|0
1643139230000|2022-01-25 19:33:50|2261.82|2260.32|2260.91|2259.41|2261.95|2260.45|2260.91|2259.41|0
1643139240000|2022-01-25 19:34:00|2260.8|2259.3|2260.77|2259.27|2260.9|2259.4|2260.43|2258.93|0
1643139250000|2022-01-25 19:34:10|2260.86|2259.36|2260.94|2259.44|2261.07|2259.57|2260.73|2259.23|0
1643139260000|2022-01-25 19:34:20|2261.03|2259.53|2260.47|2258.97|2261.07|2259.57|2260.47|2258.97|0
1643139270000|2022-01-25 19:34:30|2260.56|2259.06|2260.43|2258.93|2260.73|2259.23|2260.43|2258.93|0
1643139280000|2022-01-25 19:34:40|2260.39|2258.89|2259.46|2257.96|2260.43|2258.93|2259.33|2257.83|0
1643139290000|2022-01-25 19:34:50|2259.37|2257.87|2259.59|2258.09|2259.59|2258.09|2259.05|2257.55|0
1643139300000|2022-01-25 19:35:00|2259.69|2258.19|2260.05|2258.55|2260.31|2258.81|2259.69|2258.19|0
1643139310000|2022-01-25 19:35:10|2260.14|2258.64|2260.16|2258.66|2260.46|2258.96|2259.84|2258.34|0
1643139320000|2022-01-25 19:35:20|2260.12|2258.62|2260.42|2258.92|2260.68|2259.18|2260.08|2258.58|0
1643139330000|2022-01-25 19:35:30|2260.5|2259|2260.4|2258.9|2260.72|2259.22|2260.25|2258.75|0
1643139340000|2022-01-25 19:35:40|2260.36|2258.86|2260.29|2258.79|2260.42|2258.92|2260.16|2258.66|0
1643139350000|2022-01-25 19:35:50|2260.2|2258.7|2260.94|2259.44|2261.06|2259.56|2260.16|2258.66|0
1643139360000|2022-01-25 19:36:00|2260.98|2259.48|2261.39|2259.89|2261.58|2260.08|2260.98|2259.48|0
1643139370000|2022-01-25 19:36:10|2261.3|2259.8|2261.78|2260.28|2261.95|2260.45|2261.26|2259.76|0
1643139380000|2022-01-25 19:36:20|2261.8|2260.3|2261.84|2260.34|2262.06|2260.56|2261.76|2260.26|0
1643139390000|2022-01-25 19:36:30|2261.85|2260.35|2261.8|2260.3|2261.91|2260.41|2261.57|2260.07|0
1643139400000|2022-01-25 19:36:40|2261.84|2260.34|2262.02|2260.52|2262.06|2260.56|2261.5|2260|0
1643139410000|2022-01-25 19:36:50|2262.06|2260.56|2262.3|2260.8|2262.36|2260.86|2261.84|2260.34|0
1643139420000|2022-01-25 19:37:00|2262.28|2260.78|2262.74|2261.24|2262.74|2261.24|2262.12|2260.62|0
1643139430000|2022-01-25 19:37:10|2262.7|2261.2|2262.46|2260.96|2262.74|2261.24|2262.4|2260.9|0
1643139440000|2022-01-25 19:37:20|2262.44|2260.94|2262.02|2260.52|2262.5|2261|2261.98|2260.48|0
1643139450000|2022-01-25 19:37:30|2261.98|2260.48|2262.36|2260.86|2262.46|2260.96|2261.8|2260.3|0
1643139460000|2022-01-25 19:37:40|2262.4|2260.9|2263.15|2261.65|2263.15|2261.65|2262.36|2260.86|0
1643139470000|2022-01-25 19:37:50|2263.14|2261.64|2262.57|2261.07|2263.15|2261.65|2262.51|2261.01|0
1643139480000|2022-01-25 19:38:00|2262.61|2261.11|2263.08|2261.58|2263.08|2261.58|2262.4|2260.9|0
1643139490000|2022-01-25 19:38:10|2263.04|2261.54|2262.66|2261.16|2263.08|2261.58|2262.66|2261.16|0
1643139500000|2022-01-25 19:38:20|2262.7|2261.2|2262.72|2261.22|2263|2261.5|2262.62|2261.12|0
1643139510000|2022-01-25 19:38:30|2262.7|2261.2|2262.58|2261.08|2263|2261.5|2262.54|2261.04|0
1643139520000|2022-01-25 19:38:40|2262.56|2261.06|2262.32|2260.82|2262.62|2261.12|2262.28|2260.78|0
1643139530000|2022-01-25 19:38:50|2262.22|2260.72|2262.06|2260.56|2262.24|2260.74|2261.87|2260.37|0
1643139540000|2022-01-25 19:39:00|2262.02|2260.52|2262.22|2260.72|2262.24|2260.74|2261.81|2260.31|0
1643139550000|2022-01-25 19:39:10|2262.13|2260.63|2262.62|2261.12|2262.66|2261.16|2262.11|2260.61|0
1643139560000|2022-01-25 19:39:20|2262.66|2261.16|2263.05|2261.55|2263.34|2261.84|2262.66|2261.16|0
1643139570000|2022-01-25 19:39:30|2263.14|2261.64|2262.84|2261.34|2263.14|2261.64|2262.84|2261.34|0
1643139580000|2022-01-25 19:39:40|2262.92|2261.42|2263.14|2261.64|2263.22|2261.72|2262.92|2261.42|0
1643139590000|2022-01-25 19:39:50|2263.11|2261.61|2263.69|2262.19|2263.71|2262.21|2263.11|2261.61|0
1643139600000|2022-01-25 19:40:00|2263.78|2262.28|2264.24|2262.74|2264.39|2262.89|2263.78|2262.28|0
1643139610000|2022-01-25 19:40:10|2264.42|2262.92|2264.11|2262.61|2264.76|2263.26|2263.98|2262.48|0
1643139620000|2022-01-25 19:40:20|2264.2|2262.7|2264.58|2263.08|2264.58|2263.08|2263.94|2262.44|0
1643139630000|2022-01-25 19:40:30|2264.62|2263.12|2264.66|2263.16|2264.7|2263.2|2264.54|2263.04|0
1643139640000|2022-01-25 19:40:40|2264.77|2263.27|2264.64|2263.14|2264.98|2263.48|2264.6|2263.1|0
1643139650000|2022-01-25 19:40:50|2264.68|2263.18|2265.34|2263.84|2265.38|2263.88|2264.68|2263.18|0
1643139660000|2022-01-25 19:41:00|2265.36|2263.86|2265.02|2263.52|2265.36|2263.86|2264.98|2263.48|0
1643139670000|2022-01-25 19:41:10|2264.98|2263.48|2264.94|2263.44|2265.07|2263.57|2264.86|2263.36|0
1643139680000|2022-01-25 19:41:20|2264.96|2263.46|2265.28|2263.78|2265.41|2263.91|2264.9|2263.4|0
1643139690000|2022-01-25 19:41:30|2265.3|2263.8|2265.08|2263.58|2265.32|2263.82|2264.9|2263.4|0
1643139700000|2022-01-25 19:41:40|2264.9|2263.4|2265.24|2263.74|2265.41|2263.91|2264.9|2263.4|0
1643139710000|2022-01-25 19:41:50|2265.2|2263.7|2265.66|2264.16|2265.79|2264.29|2265.2|2263.7|0
1643139720000|2022-01-25 19:42:00|2265.75|2264.25|2266.08|2264.58|2266.08|2264.58|2265.74|2264.24|0
1643139730000|2022-01-25 19:42:10|2266.1|2264.6|2267.01|2265.51|2267.05|2265.55|2266.1|2264.6|0
1643139740000|2022-01-25 19:42:20|2267.05|2265.55|2266.93|2265.43|2267.1|2265.6|2266.76|2265.26|0
1643139750000|2022-01-25 19:42:30|2267.02|2265.52|2267.08|2265.58|2267.28|2265.78|2266.76|2265.26|0
1643139760000|2022-01-25 19:42:40|2267.04|2265.54|2266.9|2265.4|2267.12|2265.62|2266.86|2265.36|0
1643139770000|2022-01-25 19:42:50|2266.92|2265.42|2266.94|2265.44|2267.03|2265.53|2266.9|2265.4|0
1643139780000|2022-01-25 19:43:00|2266.9|2265.4|2267.16|2265.66|2267.2|2265.7|2266.73|2265.23|0
1643139790000|2022-01-25 19:43:10|2267.2|2265.7|2267.79|2266.29|2267.87|2266.37|2267.2|2265.7|0
1643139800000|2022-01-25 19:43:20|2267.88|2266.38|2267.55|2266.05|2267.88|2266.38|2267.55|2266.05|0
1643139810000|2022-01-25 19:43:30|2267.53|2266.03|2267.81|2266.31|2267.85|2266.35|2267.51|2266.01|0
1643139820000|2022-01-25 19:43:40|2267.77|2266.27|2267.8|2266.3|2267.84|2266.34|2267.59|2266.09|0
1643139830000|2022-01-25 19:43:50|2267.78|2266.28|2267.76|2266.26|2267.93|2266.43|2267.69|2266.19|0
1643139840000|2022-01-25 19:44:00|2267.74|2266.24|2267.76|2266.26|2267.88|2266.38|2267.52|2266.02|0
1643139850000|2022-01-25 19:44:10|2267.72|2266.22|2267.5|2266|2267.76|2266.26|2267.46|2265.96|0
1643139860000|2022-01-25 19:44:20|2267.52|2266.02|2267.76|2266.26|2267.8|2266.3|2267.5|2266|0
1643139870000|2022-01-25 19:44:30|2267.72|2266.22|2267.35|2265.85|2267.76|2266.26|2267.22|2265.72|0
1643139880000|2022-01-25 19:44:40|2267.44|2265.94|2268|2266.5|2268|2266.5|2267.4|2265.9|0
1643139890000|2022-01-25 19:44:50|2267.98|2266.48|2267.52|2266.02|2267.98|2266.48|2267.44|2265.94|0
1643139900000|2022-01-25 19:45:00|2267.48|2265.98|2267.48|2265.98|2267.48|2265.98|2267.44|2265.94|0
1643139910000|2022-01-25 19:45:10|2267.46|2265.96|2268.5|2267|2268.5|2267|2267.35|2265.85|0
1643139920000|2022-01-25 19:45:20|2268.46|2266.96|2268.12|2266.62|2268.48|2266.98|2268.08|2266.58|0
1643139930000|2022-01-25 19:45:30|2268.16|2266.66|2268.2|2266.7|2268.42|2266.92|2268.16|2266.66|0
1643139940000|2022-01-25 19:45:40|2268.29|2266.79|2268.28|2266.78|2268.33|2266.83|2268.16|2266.66|0
1643139950000|2022-01-25 19:45:50|2268.37|2266.87|2268.51|2267.01|2268.8|2267.3|2268.37|2266.87|0
1643139960000|2022-01-25 19:46:00|2268.47|2266.97|2268.55|2267.05|2268.55|2267.05|2267.97|2266.47|0
1643139970000|2022-01-25 19:46:10|2268.51|2267.01|2268.55|2267.05|2268.77|2267.27|2268.51|2267.01|0
1643139980000|2022-01-25 19:46:20|2268.64|2267.14|2268.19|2266.69|2268.77|2267.27|2268.13|2266.63|0
1643139990000|2022-01-25 19:46:30|2268.21|2266.71|2268.29|2266.79|2268.47|2266.97|2268.17|2266.67|0
1643140000000|2022-01-25 19:46:40|2268.3|2266.8|2268.25|2266.75|2268.3|2266.8|2267.97|2266.47|0
1643140010000|2022-01-25 19:46:50|2268.29|2266.79|2268.22|2266.72|2268.32|2266.82|2267.91|2266.41|0
1643140020000|2022-01-25 19:47:00|2268.26|2266.76|2268.33|2266.83|2268.33|2266.83|2268.22|2266.72|0
1643140030000|2022-01-25 19:47:10|2268.3|2266.8|2268.67|2267.17|2268.69|2267.19|2268.3|2266.8|0
1643140040000|2022-01-25 19:47:20|2268.71|2267.21|2268.67|2267.17|2268.97|2267.47|2268.63|2267.13|0
1643140050000|2022-01-25 19:47:30|2268.71|2267.21|2268.71|2267.21|2268.9|2267.4|2268.63|2267.13|0
1643140060000|2022-01-25 19:47:40|2268.67|2267.17|2268.07|2266.57|2268.67|2267.17|2267.85|2266.35|0
1643140070000|2022-01-25 19:47:50|2267.89|2266.39|2268.11|2266.61|2268.19|2266.69|2267.69|2266.19|0
1643140080000|2022-01-25 19:48:00|2268.02|2266.52|2268.37|2266.87|2268.41|2266.91|2267.81|2266.31|0
1643140090000|2022-01-25 19:48:10|2268.39|2266.89|2268.33|2266.83|2268.67|2267.17|2268.3|2266.8|0
1643140100000|2022-01-25 19:48:20|2268.41|2266.91|2268.8|2267.3|2268.94|2267.44|2268.32|2266.82|0
1643140110000|2022-01-25 19:48:30|2268.9|2267.4|2269.26|2267.76|2269.31|2267.81|2268.9|2267.4|0
1643140120000|2022-01-25 19:48:40|2269.27|2267.77|2268.17|2266.67|2269.27|2267.77|2268.17|2266.67|0
1643140130000|2022-01-25 19:48:50|2268.13|2266.63|2268.05|2266.55|2268.17|2266.67|2267.53|2266.03|0
1643140140000|2022-01-25 19:49:00|2268.03|2266.53|2268.64|2267.14|2268.81|2267.31|2267.94|2266.44|0
1643140150000|2022-01-25 19:49:10|2268.6|2267.1|2268.85|2267.35|2268.89|2267.39|2268.47|2266.97|0
1643140160000|2022-01-25 19:49:20|2268.77|2267.27|2267.99|2266.49|2268.77|2267.27|2267.87|2266.37|0
1643140170000|2022-01-25 19:49:30|2267.95|2266.45|2267.57|2266.07|2268.25|2266.75|2267.31|2265.81|0
1643140180000|2022-01-25 19:49:40|2267.59|2266.09|2266.75|2265.25|2267.63|2266.13|2266.6|2265.1|0
1643140190000|2022-01-25 19:49:50|2266.71|2265.21|2267.39|2265.89|2267.43|2265.93|2266.71|2265.21|0
1643140200000|2022-01-25 19:50:00|2267.3|2265.8|2267.39|2265.89|2267.52|2266.02|2267.18|2265.68|0
1643140210000|2022-01-25 19:50:10|2267.35|2265.85|2266.58|2265.08|2267.44|2265.94|2266.54|2265.04|0
1643140220000|2022-01-25 19:50:20|2266.62|2265.12|2268.1|2266.6|2268.16|2266.66|2266.62|2265.12|0
1643140230000|2022-01-25 19:50:30|2268.16|2266.66|2268.34|2266.84|2268.51|2267.01|2267.99|2266.49|0
1643140240000|2022-01-25 19:50:40|2268.44|2266.94|2268.55|2267.05|2269.21|2267.71|2268.44|2266.94|0
1643140250000|2022-01-25 19:50:50|2268.53|2267.03|2267.96|2266.46|2268.57|2267.07|2267.63|2266.13|0
1643140260000|2022-01-25 19:51:00|2268|2266.5|2268.21|2266.71|2268.3|2266.8|2268|2266.5|0
1643140270000|2022-01-25 19:51:10|2268.19|2266.69|2268.93|2267.43|2269.01|2267.51|2268.19|2266.69|0
1643140280000|2022-01-25 19:51:20|2268.9|2267.4|2268.93|2267.43|2268.97|2267.47|2268.35|2266.85|0
1643140290000|2022-01-25 19:51:30|2268.9|2267.4|2268.71|2267.21|2268.97|2267.47|2268.56|2267.06|0
1643140300000|2022-01-25 19:51:40|2268.67|2267.17|2269.01|2267.51|2269.2|2267.7|2268.59|2267.09|0
1643140310000|2022-01-25 19:51:50|2268.97|2267.47|2268.93|2267.43|2269.2|2267.7|2268.86|2267.36|0
1643140320000|2022-01-25 19:52:00|2268.91|2267.41|2269.18|2267.68|2269.46|2267.96|2268.59|2267.09|0
1643140330000|2022-01-25 19:52:10|2269.16|2267.66|2270.16|2268.66|2270.46|2268.96|2269.16|2267.66|0
1643140340000|2022-01-25 19:52:20|2270.21|2268.71|2269.61|2268.11|2270.21|2268.71|2269.58|2268.08|0
1643140350000|2022-01-25 19:52:30|2269.57|2268.07|2269.8|2268.3|2270.02|2268.52|2269.38|2267.88|0
1643140360000|2022-01-25 19:52:40|2269.82|2268.32|2270.07|2268.57|2270.07|2268.57|2269.76|2268.26|0
1643140370000|2022-01-25 19:52:50|2270.1|2268.6|2270.12|2268.62|2270.31|2268.81|2269.8|2268.3|0
1643140380000|2022-01-25 19:53:00|2270.16|2268.66|2269.3|2267.8|2270.16|2268.66|2269.26|2267.76|0
1643140390000|2022-01-25 19:53:10|2269.26|2267.76|2269.84|2268.34|2269.98|2268.48|2269.26|2267.76|0
1643140400000|2022-01-25 19:53:20|2269.66|2268.16|2269.54|2268.04|2269.9|2268.4|2269.22|2267.72|0
1643140410000|2022-01-25 19:53:30|2269.56|2268.06|2269.9|2268.4|2270.16|2268.66|2269.56|2268.06|0
1643140420000|2022-01-25 19:53:40|2269.94|2268.44|2270.2|2268.7|2270.37|2268.87|2269.82|2268.32|0
1643140430000|2022-01-25 19:53:50|2270.24|2268.74|2270.53|2269.03|2270.58|2269.08|2270.2|2268.7|0
1643140440000|2022-01-25 19:54:00|2270.51|2269.01|2270.31|2268.81|2270.53|2269.03|2270.22|2268.72|0
1643140450000|2022-01-25 19:54:10|2270.33|2268.83|2270.38|2268.88|2270.69|2269.19|2270.21|2268.71|0
1643140460000|2022-01-25 19:54:20|2270.34|2268.84|2270.38|2268.88|2270.62|2269.12|2270.32|2268.82|0
1643140470000|2022-01-25 19:54:30|2270.56|2269.06|2270.68|2269.18|2270.72|2269.22|2270.38|2268.88|0
1643140480000|2022-01-25 19:54:40|2270.64|2269.14|2270.47|2268.97|2270.94|2269.44|2270.34|2268.84|0
1643140490000|2022-01-25 19:54:50|2270.38|2268.88|2270.25|2268.75|2270.38|2268.88|2270.04|2268.54|0
1643140500000|2022-01-25 19:55:00|2270.15|2268.65|2269.44|2267.94|2270.15|2268.65|2269.17|2267.67|0
1643140510000|2022-01-25 19:55:10|2269.4|2267.9|2269.74|2268.24|2269.81|2268.31|2269.4|2267.9|0
1643140520000|2022-01-25 19:55:20|2269.77|2268.27|2269.64|2268.14|2269.79|2268.29|2269.51|2268.01|0
1643140530000|2022-01-25 19:55:30|2269.68|2268.18|2270.32|2268.82|2270.45|2268.95|2269.51|2268.01|0
1643140540000|2022-01-25 19:55:40|2270.23|2268.73|2270.91|2269.41|2270.91|2269.41|2270.23|2268.73|0
1643140550000|2022-01-25 19:55:50|2270.87|2269.37|2270.89|2269.39|2271.1|2269.6|2270.84|2269.34|0
1643140560000|2022-01-25 19:56:00|2270.99|2269.49|2271.02|2269.52|2271.23|2269.73|2270.82|2269.32|0
1643140570000|2022-01-25 19:56:10|2271.04|2269.54|2271.2|2269.7|2271.2|2269.7|2270.78|2269.28|0
1643140580000|2022-01-25 19:56:20|2271.38|2269.88|2271.16|2269.66|2271.44|2269.94|2271.16|2269.66|0
1643140590000|2022-01-25 19:56:30|2271.2|2269.7|2271.12|2269.62|2271.38|2269.88|2271.12|2269.62|0
1643140600000|2022-01-25 19:56:40|2271.14|2269.64|2271.47|2269.97|2271.6|2270.1|2271.14|2269.64|0
1643140610000|2022-01-25 19:56:50|2271.57|2270.07|2271.34|2269.84|2271.6|2270.1|2271.16|2269.66|0
1643140620000|2022-01-25 19:57:00|2271.3|2269.8|2270.96|2269.46|2271.34|2269.84|2270.74|2269.24|0
1643140630000|2022-01-25 19:57:10|2271|2269.5|2271.5|2270|2271.63|2270.13|2271|2269.5|0
1643140640000|2022-01-25 19:57:20|2271.46|2269.96|2271.69|2270.19|2271.72|2270.22|2271.42|2269.92|0
1643140650000|2022-01-25 19:57:30|2271.72|2270.22|2271.84|2270.34|2271.95|2270.45|2271.69|2270.19|0
1643140660000|2022-01-25 19:57:40|2272.03|2270.53|2272.87|2271.37|2273.01|2271.51|2272.03|2270.53|0
1643140670000|2022-01-25 19:57:50|2272.97|2271.47|2272.72|2271.22|2273.01|2271.51|2272.57|2271.07|0
1643140680000|2022-01-25 19:58:00|2272.71|2271.21|2272.72|2271.22|2272.72|2271.22|2272.12|2270.62|0
1643140690000|2022-01-25 19:58:10|2272.69|2271.19|2271.78|2270.28|2272.72|2271.22|2271.52|2270.02|0
1643140700000|2022-01-25 19:58:20|2271.8|2270.3|2271.82|2270.32|2271.82|2270.32|2271.18|2269.68|0
1643140710000|2022-01-25 19:58:30|2271.78|2270.28|2271.68|2270.18|2271.92|2270.42|2271.58|2270.08|0
1643140720000|2022-01-25 19:58:40|2271.64|2270.14|2271.64|2270.14|2271.64|2270.14|2271.34|2269.84|0
1643140730000|2022-01-25 19:58:50|2271.72|2270.22|2271.8|2270.3|2271.98|2270.48|2271.62|2270.12|0
1643140740000|2022-01-25 19:59:00|2271.76|2270.26|2272.16|2270.66|2272.23|2270.73|2271.67|2270.17|0
1643140750000|2022-01-25 19:59:10|2272.35|2270.85|2272.18|2270.68|2272.61|2271.11|2272.05|2270.55|0
1643140760000|2022-01-25 19:59:20|2272.22|2270.72|2272.35|2270.85|2272.39|2270.89|2272.07|2270.57|0
1643140770000|2022-01-25 19:59:30|2272.31|2270.81|2272.26|2270.76|2272.35|2270.85|2272.05|2270.55|0
1643140780000|2022-01-25 19:59:40|2272.22|2270.72|2271.88|2270.38|2272.35|2270.85|2271.88|2270.38|0
1643140790000|2022-01-25 19:59:50|2271.79|2270.29|2272.05|2270.55|2272.31|2270.81|2271.79|2270.29|0
1643140800000|2022-01-25 20:00:00|2272.09|2270.59|2272.05|2270.55|2272.57|2271.07|2272.05|2270.55|0
1643140810000|2022-01-25 20:00:10|2272.14|2270.64|2271.07|2269.57|2272.61|2271.11|2271.07|2269.57|0
1643140820000|2022-01-25 20:00:20|2271.13|2269.63|2271.15|2269.65|2271.15|2269.65|2270.64|2269.14|0
1643140830000|2022-01-25 20:00:30|2271.33|2269.83|2271.55|2270.05|2271.71|2270.21|2271.29|2269.79|0
1643140840000|2022-01-25 20:00:40|2271.57|2270.07|2271.62|2270.12|2271.78|2270.28|2271.36|2269.86|0
1643140850000|2022-01-25 20:00:50|2271.58|2270.08|2271.69|2270.19|2271.88|2270.38|2271.5|2270|0
1643140860000|2022-01-25 20:01:00|2271.77|2270.27|2270.58|2269.08|2272.03|2270.53|2270.52|2269.02|0
1643140870000|2022-01-25 20:01:10|2270.52|2269.02|2270.01|2268.51|2270.52|2269.02|2269.58|2268.08|0
1643140880000|2022-01-25 20:01:20|2269.99|2268.49|2269.73|2268.23|2269.99|2268.49|2269.55|2268.05|0
1643140890000|2022-01-25 20:01:30|2269.77|2268.27|2270.17|2268.67|2270.56|2269.06|2269.64|2268.14|0
1643140900000|2022-01-25 20:01:40|2270.11|2268.61|2269.58|2268.08|2270.34|2268.84|2269.58|2268.08|0
1643140910000|2022-01-25 20:01:50|2269.62|2268.12|2269.62|2268.12|2269.88|2268.38|2269.15|2267.65|0
1643140920000|2022-01-25 20:02:00|2269.58|2268.08|2269.36|2267.86|2269.75|2268.25|2269.28|2267.78|0
1643140930000|2022-01-25 20:02:10|2269.4|2267.9|2268.04|2266.54|2269.4|2267.9|2268.04|2266.54|0
1643140940000|2022-01-25 20:02:20|2268.08|2266.58|2268.32|2266.82|2268.38|2266.88|2267.72|2266.22|0
1643140950000|2022-01-25 20:02:30|2268.28|2266.78|2268.42|2266.92|2268.42|2266.92|2268|2266.5|0
1643140960000|2022-01-25 20:02:40|2268.46|2266.96|2267.86|2266.36|2268.54|2267.04|2267.82|2266.32|0
1643140970000|2022-01-25 20:02:50|2267.78|2266.28|2268.16|2266.66|2268.42|2266.92|2267.74|2266.24|0
1643140980000|2022-01-25 20:03:00|2268.2|2266.7|2268.76|2267.26|2269.34|2267.84|2268.16|2266.66|0
1643140990000|2022-01-25 20:03:10|2268.72|2267.22|2269.08|2267.58|2269.48|2267.98|2268.72|2267.22|0
1643141000000|2022-01-25 20:03:20|2269.1|2267.6|2269.22|2267.72|2269.61|2268.11|2269.1|2267.6|0
1643141010000|2022-01-25 20:03:30|2269.16|2267.66|2269.14|2267.64|2269.35|2267.85|2268.76|2267.26|0
1643141020000|2022-01-25 20:03:40|2269.1|2267.6|2269.59|2268.09|2269.7|2268.2|2268.93|2267.43|0
1643141030000|2022-01-25 20:03:50|2269.61|2268.11|2269.38|2267.88|2270|2268.5|2269.36|2267.86|0
1643141040000|2022-01-25 20:04:00|2269.36|2267.86|2268.76|2267.26|2269.66|2268.16|2268.42|2266.92|0
1643141050000|2022-01-25 20:04:10|2268.8|2267.3|2269.4|2267.9|2269.4|2267.9|2268.76|2267.26|0
1643141060000|2022-01-25 20:04:20|2269.32|2267.82|2268.67|2267.17|2269.32|2267.82|2268.67|2267.17|0
1643141070000|2022-01-25 20:04:30|2268.76|2267.26|2268.54|2267.04|2268.78|2267.28|2268.04|2266.54|0
1643141080000|2022-01-25 20:04:40|2268.5|2267|2268.42|2266.92|2268.59|2267.09|2268.29|2266.79|0
1643141090000|2022-01-25 20:04:50|2268.38|2266.88|2268.28|2266.78|2268.38|2266.88|2267.94|2266.44|0
1643141100000|2022-01-25 20:05:00|2268.31|2266.81|2267.9|2266.4|2268.31|2266.81|2267.56|2266.06|0
1643141110000|2022-01-25 20:05:10|2267.86|2266.36|2267.24|2265.74|2267.86|2266.36|2267|2265.5|0
1643141120000|2022-01-25 20:05:20|2267.2|2265.7|2267.09|2265.59|2267.43|2265.93|2267.03|2265.53|0
1643141130000|2022-01-25 20:05:30|2267.11|2265.61|2267.11|2265.61|2267.3|2265.8|2266.96|2265.46|0
1643141140000|2022-01-25 20:05:40|2267.13|2265.63|2267.88|2266.38|2268.01|2266.51|2267.11|2265.61|0
1643141150000|2022-01-25 20:05:50|2267.86|2266.36|2268.01|2266.51|2268.05|2266.55|2267.67|2266.17|0
1643141160000|2022-01-25 20:06:00|2267.97|2266.47|2267.64|2266.14|2268.56|2267.06|2267.6|2266.1|0
1643141170000|2022-01-25 20:06:10|2267.6|2266.1|2267.33|2265.83|2267.6|2266.1|2267|2265.5|0
1643141180000|2022-01-25 20:06:20|2267.35|2265.85|2267.11|2265.61|2267.45|2265.95|2267|2265.5|0
1643141190000|2022-01-25 20:06:30|2267.03|2265.53|2265.87|2264.37|2267.03|2265.53|2265.87|2264.37|0
1643141200000|2022-01-25 20:06:40|2265.91|2264.41|2265.81|2264.31|2266.09|2264.59|2265.49|2263.99|0
1643141210000|2022-01-25 20:06:50|2265.79|2264.29|2265.36|2263.86|2266.13|2264.63|2264.91|2263.41|0
1643141220000|2022-01-25 20:07:00|2265.3|2263.8|2265.07|2263.57|2265.38|2263.88|2264.74|2263.24|0
1643141230000|2022-01-25 20:07:10|2264.98|2263.48|2264.85|2263.35|2265.07|2263.57|2264.7|2263.2|0
1643141240000|2022-01-25 20:07:20|2264.83|2263.33|2264.16|2262.66|2264.85|2263.35|2263.94|2262.44|0
1643141250000|2022-01-25 20:07:30|2264.12|2262.62|2264.59|2263.09|2264.69|2263.19|2263.86|2262.36|0
1643141260000|2022-01-25 20:07:40|2264.69|2263.19|2264.76|2263.26|2264.97|2263.47|2264.46|2262.96|0
1643141270000|2022-01-25 20:07:50|2264.69|2263.19|2264.39|2262.89|2264.73|2263.23|2264.35|2262.85|0
1643141280000|2022-01-25 20:08:00|2264.42|2262.92|2265.23|2263.73|2265.27|2263.77|2264.42|2262.92|0
1643141290000|2022-01-25 20:08:10|2265.14|2263.64|2264.93|2263.43|2265.87|2264.37|2264.93|2263.43|0
1643141300000|2022-01-25 20:08:20|2264.89|2263.39|2265|2263.5|2265|2263.5|2264.78|2263.28|0
1643141310000|2022-01-25 20:08:30|2265.04|2263.54|2265.1|2263.6|2265.38|2263.88|2264.99|2263.49|0
1643141320000|2022-01-25 20:08:40|2265.12|2263.62|2264.68|2263.18|2265.4|2263.9|2264.68|2263.18|0
1643141330000|2022-01-25 20:08:50|2264.59|2263.09|2264.33|2262.83|2264.78|2263.28|2264.06|2262.56|0
1643141340000|2022-01-25 20:09:00|2264.36|2262.86|2264.61|2263.11|2264.83|2263.33|2264.36|2262.86|0
1643141350000|2022-01-25 20:09:10|2264.52|2263.02|2264.74|2263.24|2264.86|2263.36|2264.44|2262.94|0
1643141360000|2022-01-25 20:09:20|2264.7|2263.2|2265.27|2263.77|2265.31|2263.81|2264.7|2263.2|0
1643141370000|2022-01-25 20:09:30|2265.23|2263.73|2265.53|2264.03|2265.53|2264.03|2265.23|2263.73|0
1643141380000|2022-01-25 20:09:40|2265.57|2264.07|2264.59|2263.09|2265.57|2264.07|2264.59|2263.09|0
1643141390000|2022-01-25 20:09:50|2264.55|2263.05|2264.91|2263.41|2264.93|2263.43|2264.46|2262.96|0
1643141400000|2022-01-25 20:10:00|2264.93|2263.43|2264.73|2263.23|2264.93|2263.43|2264.49|2262.99|0
1643141410000|2022-01-25 20:10:10|2264.62|2263.12|2263.79|2262.29|2264.62|2263.12|2263.62|2262.12|0
1643141420000|2022-01-25 20:10:20|2263.83|2262.33|2263.79|2262.29|2263.83|2262.33|2263.41|2261.91|0
1643141430000|2022-01-25 20:10:30|2263.83|2262.33|2264.09|2262.59|2264.09|2262.59|2263.54|2262.04|0
1643141440000|2022-01-25 20:10:40|2264.17|2262.67|2264.05|2262.55|2264.19|2262.69|2263.41|2261.91|0
1643141450000|2022-01-25 20:10:50|2264.09|2262.59|2264.5|2263|2264.54|2263.04|2264.09|2262.59|0
1643141460000|2022-01-25 20:11:00|2264.46|2262.96|2264.96|2263.46|2265.22|2263.72|2264.46|2262.96|0
1643141470000|2022-01-25 20:11:10|2264.92|2263.42|2265.18|2263.68|2265.35|2263.85|2264.92|2263.42|0
1643141480000|2022-01-25 20:11:20|2265.14|2263.64|2264.8|2263.3|2265.14|2263.64|2264.5|2263|0
1643141490000|2022-01-25 20:11:30|2264.76|2263.26|2264.68|2263.18|2264.8|2263.3|2264.5|2263|0
1643141500000|2022-01-25 20:11:40|2264.64|2263.14|2265.4|2263.9|2265.4|2263.9|2264.08|2262.58|0
1643141510000|2022-01-25 20:11:50|2265.48|2263.98|2265.14|2263.64|2265.52|2264.02|2265.14|2263.64|0
1643141520000|2022-01-25 20:12:00|2265.1|2263.6|2265.57|2264.07|2265.68|2264.18|2265.08|2263.58|0
1643141530000|2022-01-25 20:12:10|2265.53|2264.03|2265.95|2264.45|2266.25|2264.75|2265.53|2264.03|0
1643141540000|2022-01-25 20:12:20|2265.91|2264.41|2264.95|2263.45|2265.91|2264.41|2264.93|2263.43|0
1643141550000|2022-01-25 20:12:30|2264.97|2263.47|2265.16|2263.66|2265.27|2263.77|2264.97|2263.47|0
1643141560000|2022-01-25 20:12:40|2265.12|2263.62|2264.31|2262.81|2265.2|2263.7|2264|2262.5|0
1643141570000|2022-01-25 20:12:50|2264.27|2262.77|2264.08|2262.58|2264.27|2262.77|2263.67|2262.17|0
1643141580000|2022-01-25 20:13:00|2264.04|2262.54|2264.72|2263.22|2264.72|2263.22|2263.67|2262.17|0
1643141590000|2022-01-25 20:13:10|2264.67|2263.17|2264.44|2262.94|2264.67|2263.17|2264.14|2262.64|0
1643141600000|2022-01-25 20:13:20|2264.36|2262.86|2264.35|2262.85|2264.52|2263.02|2264.03|2262.53|0
1643141610000|2022-01-25 20:13:30|2264.44|2262.94|2263.8|2262.3|2264.48|2262.98|2263.63|2262.13|0
1643141620000|2022-01-25 20:13:40|2263.89|2262.39|2263.84|2262.34|2264.14|2262.64|2263.78|2262.28|0
1643141630000|2022-01-25 20:13:50|2263.82|2262.32|2264.06|2262.56|2264.06|2262.56|2263.76|2262.26|0
1643141640000|2022-01-25 20:14:00|2264.1|2262.6|2264.33|2262.83|2264.72|2263.22|2263.86|2262.36|0
1643141650000|2022-01-25 20:14:10|2264.35|2262.85|2265.04|2263.54|2265.27|2263.77|2264.35|2262.85|0
1643141660000|2022-01-25 20:14:20|2264.97|2263.47|2265.25|2263.75|2265.25|2263.75|2264.7|2263.2|0
1643141670000|2022-01-25 20:14:30|2265.23|2263.73|2264.71|2263.21|2265.23|2263.73|2264.56|2263.06|0
1643141680000|2022-01-25 20:14:40|2264.73|2263.23|2264.36|2262.86|2264.98|2263.48|2264.28|2262.78|0
1643141690000|2022-01-25 20:14:50|2264.45|2262.95|2264.84|2263.34|2264.96|2263.46|2264.32|2262.82|0
1643141700000|2022-01-25 20:15:00|2264.88|2263.38|2265.39|2263.89|2265.47|2263.97|2264.84|2263.34|0
1643141710000|2022-01-25 20:15:10|2265.3|2263.8|2264.92|2263.42|2265.66|2264.16|2264.88|2263.38|0
1643141720000|2022-01-25 20:15:20|2264.73|2263.23|2265|2263.5|2265.07|2263.57|2264.68|2263.18|0
1643141730000|2022-01-25 20:15:30|2265.03|2263.53|2265.34|2263.84|2265.35|2263.85|2265|2263.5|0
1643141740000|2022-01-25 20:15:40|2265.3|2263.8|2265.86|2264.36|2265.98|2264.48|2265.3|2263.8|0
1643141750000|2022-01-25 20:15:50|2265.9|2264.4|2265.84|2264.34|2265.9|2264.4|2265.58|2264.08|0
1643141760000|2022-01-25 20:16:00|2265.9|2264.4|2266.21|2264.71|2266.42|2264.92|2265.9|2264.4|0
1643141770000|2022-01-25 20:16:10|2266.12|2264.62|2265.35|2263.85|2266.12|2264.62|2265.14|2263.64|0
1643141780000|2022-01-25 20:16:20|2265.31|2263.81|2265.56|2264.06|2265.94|2264.44|2265.22|2263.72|0
1643141790000|2022-01-25 20:16:30|2265.52|2264.02|2265.52|2264.02|2265.73|2264.23|2265.44|2263.94|0
1643141800000|2022-01-25 20:16:40|2265.56|2264.06|2266.24|2264.74|2266.46|2264.96|2265.56|2264.06|0
1643141810000|2022-01-25 20:16:50|2266.22|2264.72|2266.26|2264.76|2266.46|2264.96|2266.18|2264.68|0
1643141820000|2022-01-25 20:17:00|2266.28|2264.78|2266.69|2265.19|2266.82|2265.32|2266.2|2264.7|0
1643141830000|2022-01-25 20:17:10|2266.64|2265.14|2266.9|2265.4|2266.99|2265.49|2266.64|2265.14|0
1643141840000|2022-01-25 20:17:20|2266.99|2265.49|2266.86|2265.36|2267.03|2265.53|2266.56|2265.06|0
1643141850000|2022-01-25 20:17:30|2266.9|2265.4|2267.41|2265.91|2267.43|2265.93|2266.81|2265.31|0
1643141860000|2022-01-25 20:17:40|2267.45|2265.95|2267.34|2265.84|2267.59|2266.09|2267.34|2265.84|0
1643141870000|2022-01-25 20:17:50|2267.36|2265.86|2267.12|2265.62|2267.47|2265.97|2267.08|2265.58|0
1643141880000|2022-01-25 20:18:00|2267.08|2265.58|2267.42|2265.92|2267.5|2266|2266.65|2265.15|0
1643141890000|2022-01-25 20:18:10|2267.44|2265.94|2267.84|2266.34|2267.84|2266.34|2267.42|2265.92|0
1643141900000|2022-01-25 20:18:20|2267.8|2266.3|2267.55|2266.05|2267.8|2266.3|2267.44|2265.94|0
1643141910000|2022-01-25 20:18:30|2267.59|2266.09|2267.57|2266.07|2267.78|2266.28|2267.48|2265.98|0
1643141920000|2022-01-25 20:18:40|2267.59|2266.09|2267.8|2266.3|2267.8|2266.3|2267.46|2265.96|0
1643141930000|2022-01-25 20:18:50|2267.98|2266.48|2267.98|2266.48|2268.21|2266.71|2267.98|2266.48|0
1643141940000|2022-01-25 20:19:00|2268.02|2266.52|2268.04|2266.54|2268.19|2266.69|2267.64|2266.14|0
1643141950000|2022-01-25 20:19:10|2267.95|2266.45|2268.79|2267.29|2268.81|2267.31|2267.87|2266.37|0
1643141960000|2022-01-25 20:19:20|2268.81|2267.31|2269.09|2267.59|2269.11|2267.61|2268.81|2267.31|0
1643141970000|2022-01-25 20:19:30|2269.11|2267.61|2268.73|2267.23|2269.11|2267.61|2268.73|2267.23|0
1643141980000|2022-01-25 20:19:40|2268.75|2267.25|2268.99|2267.49|2269.07|2267.57|2268.73|2267.23|0
1643141990000|2022-01-25 20:19:50|2268.95|2267.45|2268.73|2267.23|2268.99|2267.49|2268.73|2267.23|0
1643142000000|2022-01-25 20:20:00|2268.77|2267.27|2268.77|2267.27|2268.85|2267.35|2268.64|2267.14|0
1643142010000|2022-01-25 20:20:10|2268.73|2267.23|2267.04|2265.54|2268.73|2267.23|2267.04|2265.54|0
1643142020000|2022-01-25 20:20:20|2267.08|2265.58|2266.48|2264.98|2267.08|2265.58|2266.4|2264.9|0
1643142030000|2022-01-25 20:20:30|2266.52|2265.02|2267.6|2266.1|2267.65|2266.15|2266.52|2265.02|0
1643142040000|2022-01-25 20:20:40|2267.62|2266.12|2267.69|2266.19|2267.86|2266.36|2267.6|2266.1|0
1643142050000|2022-01-25 20:20:50|2267.6|2266.1|2267.43|2265.93|2267.78|2266.28|2267.18|2265.68|0
1643142060000|2022-01-25 20:21:00|2267.41|2265.91|2267.85|2266.35|2268.11|2266.61|2267.39|2265.89|0
1643142070000|2022-01-25 20:21:10|2267.81|2266.31|2267.17|2265.67|2267.81|2266.31|2267.13|2265.63|0
1643142080000|2022-01-25 20:21:20|2267.09|2265.59|2266.57|2265.07|2267.09|2265.59|2266.15|2264.65|0
1643142090000|2022-01-25 20:21:30|2266.53|2265.03|2265.12|2263.62|2266.53|2265.03|2265.12|2263.62|0
1643142100000|2022-01-25 20:21:40|2264.93|2263.43|2265.47|2263.97|2265.51|2264.01|2264.61|2263.11|0
1643142110000|2022-01-25 20:21:50|2265.43|2263.93|2266.41|2264.91|2266.75|2265.25|2265.43|2263.93|0
1643142120000|2022-01-25 20:22:00|2266.37|2264.87|2265.69|2264.19|2266.67|2265.17|2265.59|2264.09|0
1643142130000|2022-01-25 20:22:10|2265.51|2264.01|2265.62|2264.12|2266.11|2264.61|2265.47|2263.97|0
1643142140000|2022-01-25 20:22:20|2265.58|2264.08|2265.67|2264.17|2266.03|2264.53|2265.45|2263.95|0
1643142150000|2022-01-25 20:22:30|2265.62|2264.12|2266.03|2264.53|2266.33|2264.83|2265.62|2264.12|0
1643142160000|2022-01-25 20:22:40|2266.07|2264.57|2266.62|2265.12|2266.71|2265.21|2266.07|2264.57|0
1643142170000|2022-01-25 20:22:50|2266.6|2265.1|2266.03|2264.53|2266.62|2265.12|2265.54|2264.04|0
1643142180000|2022-01-25 20:23:00|2265.98|2264.48|2266.52|2265.02|2266.52|2265.02|2265.98|2264.48|0
1643142190000|2022-01-25 20:23:10|2266.48|2264.98|2266.46|2264.96|2267.06|2265.56|2266.38|2264.88|0
1643142200000|2022-01-25 20:23:20|2266.44|2264.94|2265.64|2264.14|2266.66|2265.16|2265.53|2264.03|0
1643142210000|2022-01-25 20:23:30|2265.66|2264.16|2266.51|2265.01|2266.51|2265.01|2265.64|2264.14|0
1643142220000|2022-01-25 20:23:40|2266.47|2264.97|2266.38|2264.88|2266.85|2265.35|2266.21|2264.71|0
1643142230000|2022-01-25 20:23:50|2266.47|2264.97|2266.62|2265.12|2266.85|2265.35|2266.17|2264.67|0
1643142240000|2022-01-25 20:24:00|2266.59|2265.09|2267.23|2265.73|2267.43|2265.93|2266.51|2265.01|0
1643142250000|2022-01-25 20:24:10|2267.05|2265.55|2266.92|2265.42|2267.13|2265.63|2266.55|2265.05|0
1643142260000|2022-01-25 20:24:20|2266.89|2265.39|2265.34|2263.84|2266.91|2265.41|2265.31|2263.81|0
1643142270000|2022-01-25 20:24:30|2265.32|2263.82|2265.51|2264.01|2265.68|2264.18|2265.23|2263.73|0
1643142280000|2022-01-25 20:24:40|2265.42|2263.92|2264.93|2263.43|2265.61|2264.11|2264.93|2263.43|0
1643142290000|2022-01-25 20:24:50|2264.89|2263.39|2263.72|2262.22|2264.89|2263.39|2263.35|2261.85|0
1643142300000|2022-01-25 20:25:00|2263.65|2262.15|2262.63|2261.13|2263.72|2262.22|2262.58|2261.08|0
1643142310000|2022-01-25 20:25:10|2262.65|2261.15|2261.46|2259.96|2262.71|2261.21|2261.01|2259.51|0
1643142320000|2022-01-25 20:25:20|2261.31|2259.81|2261.73|2260.23|2261.73|2260.23|2261.12|2259.62|0
1643142330000|2022-01-25 20:25:30|2261.63|2260.13|2261.44|2259.94|2261.73|2260.23|2261.05|2259.55|0
1643142340000|2022-01-25 20:25:40|2261.39|2259.89|2261.09|2259.59|2261.5|2260|2260.97|2259.47|0
1643142350000|2022-01-25 20:25:50|2261.01|2259.51|2261.39|2259.89|2261.63|2260.13|2260.92|2259.42|0
1643142360000|2022-01-25 20:26:00|2261.48|2259.98|2261.04|2259.54|2261.64|2260.14|2261.04|2259.54|0
1643142370000|2022-01-25 20:26:10|2261|2259.5|2260.47|2258.97|2261.06|2259.56|2260.29|2258.79|0
1643142380000|2022-01-25 20:26:20|2260.44|2258.94|2260.94|2259.44|2261.08|2259.58|2260.17|2258.67|0
1643142390000|2022-01-25 20:26:30|2261.04|2259.54|2260.68|2259.18|2261.21|2259.71|2260.45|2258.95|0
1643142400000|2022-01-25 20:26:40|2260.64|2259.14|2260.94|2259.44|2261.02|2259.52|2260.64|2259.14|0
1643142410000|2022-01-25 20:26:50|2260.98|2259.48|2260.76|2259.26|2261.1|2259.6|2260.64|2259.14|0
1643142420000|2022-01-25 20:27:00|2260.86|2259.36|2260.7|2259.2|2261.03|2259.53|2260.4|2258.9|0
1643142430000|2022-01-25 20:27:10|2260.66|2259.16|2261.56|2260.06|2261.56|2260.06|2260.43|2258.93|0
1643142440000|2022-01-25 20:27:20|2261.54|2260.04|2261.6|2260.1|2261.9|2260.4|2261.26|2259.76|0
1643142450000|2022-01-25 20:27:30|2261.64|2260.14|2261.36|2259.86|2261.71|2260.21|2261.28|2259.78|0
1643142460000|2022-01-25 20:27:40|2261.37|2259.87|2260.77|2259.27|2261.37|2259.87|2260.64|2259.14|0
1643142470000|2022-01-25 20:27:50|2260.81|2259.31|2260.93|2259.43|2261.15|2259.65|2260.81|2259.31|0
1643142480000|2022-01-25 20:28:00|2261.11|2259.61|2260.51|2259.01|2261.11|2259.61|2260.29|2258.79|0
1643142490000|2022-01-25 20:28:10|2260.53|2259.03|2259.23|2257.73|2260.53|2259.03|2259.23|2257.73|0
1643142500000|2022-01-25 20:28:20|2259.14|2257.64|2258.38|2256.88|2259.27|2257.77|2258.25|2256.75|0
1643142510000|2022-01-25 20:28:30|2258.42|2256.92|2258.61|2257.11|2258.68|2257.18|2258.25|2256.75|0
1643142520000|2022-01-25 20:28:40|2258.55|2257.05|2258.01|2256.51|2258.68|2257.18|2257.97|2256.47|0
1643142530000|2022-01-25 20:28:50|2258.03|2256.53|2258.63|2257.13|2258.67|2257.17|2258.01|2256.51|0
1643142540000|2022-01-25 20:29:00|2258.71|2257.21|2259.19|2257.69|2259.4|2257.9|2258.71|2257.21|0
1643142550000|2022-01-25 20:29:10|2259.21|2257.71|2259.5|2258|2259.65|2258.15|2259.1|2257.6|0
1643142560000|2022-01-25 20:29:20|2259.4|2257.9|2258.61|2257.11|2259.46|2257.96|2258.61|2257.11|0
1643142570000|2022-01-25 20:29:30|2258.58|2257.08|2257.93|2256.43|2258.58|2257.08|2257.57|2256.07|0
1643142580000|2022-01-25 20:29:40|2257.87|2256.37|2258.08|2256.58|2258.13|2256.63|2257.48|2255.98|0
1643142590000|2022-01-25 20:29:50|2258.17|2256.67|2258.48|2256.98|2258.48|2256.98|2257.87|2256.37|0
1643142600000|2022-01-25 20:30:00|2258.66|2257.16|2257.08|2255.58|2258.93|2257.43|2257.08|2255.58|0
1643142610000|2022-01-25 20:30:10|2257.12|2255.62|2257.65|2256.15|2257.72|2256.22|2256.82|2255.32|0
1643142620000|2022-01-25 20:30:20|2257.55|2256.05|2258.59|2257.09|2258.61|2257.11|2257.34|2255.84|0
1643142630000|2022-01-25 20:30:30|2258.55|2257.05|2258.67|2257.17|2258.77|2257.27|2258.13|2256.63|0
1643142640000|2022-01-25 20:30:40|2258.64|2257.14|2259.35|2257.85|2259.35|2257.85|2258.41|2256.91|0
1643142650000|2022-01-25 20:30:50|2259.43|2257.93|2258.13|2256.63|2259.43|2257.93|2257.81|2256.31|0
1643142660000|2022-01-25 20:31:00|2258.19|2256.69|2257.79|2256.29|2258.37|2256.87|2257.62|2256.12|0
1643142670000|2022-01-25 20:31:10|2257.85|2256.35|2257.25|2255.75|2257.89|2256.39|2257.04|2255.54|0
1643142680000|2022-01-25 20:31:20|2257.43|2255.93|2256.12|2254.62|2257.55|2256.05|2256.12|2254.62|0
1643142690000|2022-01-25 20:31:30|2256.08|2254.58|2255.78|2254.28|2256.46|2254.96|2255.78|2254.28|0
1643142700000|2022-01-25 20:31:40|2255.74|2254.24|2255.85|2254.35|2256.03|2254.53|2255.26|2253.76|0
1643142710000|2022-01-25 20:31:50|2255.81|2254.31|2257.12|2255.62|2257.12|2255.62|2255.68|2254.18|0
1643142720000|2022-01-25 20:32:00|2257.23|2255.73|2257.81|2256.31|2258.74|2257.24|2257.19|2255.69|0
1643142730000|2022-01-25 20:32:10|2257.72|2256.22|2257.15|2255.65|2257.72|2256.22|2256.85|2255.35|0
1643142740000|2022-01-25 20:32:20|2257.17|2255.67|2255.86|2254.36|2257.17|2255.67|2255.69|2254.19|0
1643142750000|2022-01-25 20:32:30|2255.77|2254.27|2255.51|2254.01|2255.99|2254.49|2255.47|2253.97|0
1643142760000|2022-01-25 20:32:40|2255.58|2254.08|2255.77|2254.27|2256.07|2254.57|2255.43|2253.93|0
1643142770000|2022-01-25 20:32:50|2255.75|2254.25|2256.21|2254.71|2256.26|2254.76|2255.34|2253.84|0
1643142780000|2022-01-25 20:33:00|2256.22|2254.72|2256.15|2254.65|2256.83|2255.33|2256.13|2254.63|0
1643142790000|2022-01-25 20:33:10|2256.11|2254.61|2255.99|2254.49|2256.11|2254.61|2255.57|2254.07|0
1643142800000|2022-01-25 20:33:20|2256.08|2254.58|2256.03|2254.53|2256.33|2254.83|2255.13|2253.63|0
1643142810000|2022-01-25 20:33:30|2255.99|2254.49|2254.8|2253.3|2255.99|2254.49|2254.79|2253.29|0
1643142820000|2022-01-25 20:33:40|2254.84|2253.34|2255.78|2254.28|2255.83|2254.33|2254.72|2253.22|0
1643142830000|2022-01-25 20:33:50|2255.76|2254.26|2256.13|2254.63|2256.34|2254.84|2255.36|2253.86|0
1643142840000|2022-01-25 20:34:00|2256.22|2254.72|2256.54|2255.04|2256.9|2255.4|2255.85|2254.35|0
1643142850000|2022-01-25 20:34:10|2256.64|2255.14|2256.86|2255.36|2256.94|2255.44|2256.22|2254.72|0
1643142860000|2022-01-25 20:34:20|2256.94|2255.44|2256.54|2255.04|2257.49|2255.99|2256.54|2255.04|0
1643142870000|2022-01-25 20:34:30|2256.56|2255.06|2256.71|2255.21|2256.9|2255.4|2256.49|2254.99|0
1643142880000|2022-01-25 20:34:40|2256.62|2255.12|2255.88|2254.38|2256.86|2255.36|2255.83|2254.33|0
1643142890000|2022-01-25 20:34:50|2255.9|2254.4|2256.15|2254.65|2256.3|2254.8|2255.7|2254.2|0
1643142900000|2022-01-25 20:35:00|2256.11|2254.61|2255.4|2253.9|2256.52|2255.02|2255.28|2253.78|0
1643142910000|2022-01-25 20:35:10|2255.44|2253.94|2255.58|2254.08|2255.8|2254.3|2255.12|2253.62|0
1643142920000|2022-01-25 20:35:20|2255.54|2254.04|2256.06|2254.56|2256.06|2254.56|2255.48|2253.98|0
1643142930000|2022-01-25 20:35:30|2255.88|2254.38|2255.95|2254.45|2255.95|2254.45|2255.44|2253.94|0
1643142940000|2022-01-25 20:35:40|2256.14|2254.64|2256.61|2255.11|2256.61|2255.11|2255.84|2254.34|0
1643142950000|2022-01-25 20:35:50|2256.65|2255.15|2255.88|2254.38|2256.65|2255.15|2255.8|2254.3|0
1643142960000|2022-01-25 20:36:00|2255.72|2254.22|2254.9|2253.4|2255.72|2254.22|2254.88|2253.38|0
1643142970000|2022-01-25 20:36:10|2254.71|2253.21|2254.01|2252.51|2254.71|2253.21|2254.01|2252.51|0
1643142980000|2022-01-25 20:36:20|2253.97|2252.47|2254.39|2252.89|2254.39|2252.89|2253.97|2252.47|0
1643142990000|2022-01-25 20:36:30|2254.31|2252.81|2253.54|2252.04|2254.43|2252.93|2253.24|2251.74|0
1643143000000|2022-01-25 20:36:40|2253.5|2252|2253.66|2252.16|2253.75|2252.25|2253.24|2251.74|0
1643143010000|2022-01-25 20:36:50|2253.58|2252.08|2253.49|2251.99|2253.7|2252.2|2253.34|2251.84|0
1643143020000|2022-01-25 20:37:00|2253.58|2252.08|2254.51|2253.01|2255.05|2253.55|2253.58|2252.08|0
1643143030000|2022-01-25 20:37:10|2254.47|2252.97|2255.69|2254.19|2255.69|2254.19|2254.34|2252.84|0
1643143040000|2022-01-25 20:37:20|2255.66|2254.16|2256.65|2255.15|2256.74|2255.24|2255.49|2253.99|0
1643143050000|2022-01-25 20:37:30|2256.74|2255.24|2257.28|2255.78|2257.63|2256.13|2256.52|2255.02|0
1643143060000|2022-01-25 20:37:40|2257.37|2255.87|2257.31|2255.81|2257.37|2255.87|2256.86|2255.36|0
1643143070000|2022-01-25 20:37:50|2257.26|2255.76|2258.29|2256.79|2258.46|2256.96|2257.24|2255.74|0
1643143080000|2022-01-25 20:38:00|2258.39|2256.89|2258.39|2256.89|2258.52|2257.02|2257.95|2256.45|0
1643143090000|2022-01-25 20:38:10|2258.48|2256.98|2259.5|2258|2259.7|2258.2|2258.14|2256.64|0
1643143100000|2022-01-25 20:38:20|2259.4|2257.9|2259.51|2258.01|2259.85|2258.35|2259.4|2257.9|0
1643143110000|2022-01-25 20:38:30|2259.47|2257.97|2259.34|2257.84|2259.62|2258.12|2259|2257.5|0
1643143120000|2022-01-25 20:38:40|2259.32|2257.82|2258.75|2257.25|2259.43|2257.93|2258.49|2256.99|0
1643143130000|2022-01-25 20:38:50|2258.66|2257.16|2258.74|2257.24|2258.78|2257.28|2258.52|2257.02|0
1643143140000|2022-01-25 20:39:00|2258.72|2257.22|2258.62|2257.12|2259.3|2257.8|2258.51|2257.01|0
1643143150000|2022-01-25 20:39:10|2258.58|2257.08|2259.06|2257.56|2259.3|2257.8|2258.58|2257.08|0
1643143160000|2022-01-25 20:39:20|2259.15|2257.65|2259.98|2258.48|2260.28|2258.78|2259.09|2257.59|0
1643143170000|2022-01-25 20:39:30|2259.94|2258.44|2259.76|2258.26|2260.32|2258.82|2259.72|2258.22|0
1643143180000|2022-01-25 20:39:40|2259.85|2258.35|2259.34|2257.84|2259.89|2258.39|2259.17|2257.67|0
1643143190000|2022-01-25 20:39:50|2259.25|2257.75|2259.51|2258.01|2259.51|2258.01|2259.16|2257.66|0
1643143200000|2022-01-25 20:40:00|2259.23|2257.73|2260.32|2258.82|2260.36|2258.86|2259.1|2257.6|0
1643143210000|2022-01-25 20:40:10|2260.28|2258.78|2260.88|2259.38|2260.92|2259.42|2260.28|2258.78|0
1643143220000|2022-01-25 20:40:20|2260.92|2259.42|2262.01|2260.51|2262.26|2260.76|2260.75|2259.25|0
1643143230000|2022-01-25 20:40:30|2262.05|2260.55|2262.28|2260.78|2262.68|2261.18|2261.92|2260.42|0
1643143240000|2022-01-25 20:40:40|2262.34|2260.84|2261.81|2260.31|2262.34|2260.84|2261.68|2260.18|0
1643143250000|2022-01-25 20:40:50|2262|2260.5|2261.94|2260.44|2262.3|2260.8|2261.64|2260.14|0
1643143260000|2022-01-25 20:41:00|2261.92|2260.42|2261.1|2259.6|2261.92|2260.42|2261.06|2259.56|0
1643143270000|2022-01-25 20:41:10|2261.13|2259.63|2260.65|2259.15|2261.13|2259.63|2260.46|2258.96|0
1643143280000|2022-01-25 20:41:20|2260.57|2259.07|2261.59|2260.09|2261.77|2260.27|2260.48|2258.98|0
1643143290000|2022-01-25 20:41:30|2261.77|2260.27|2261.1|2259.6|2261.77|2260.27|2260.83|2259.33|0
1643143300000|2022-01-25 20:41:40|2261|2259.5|2259.25|2257.75|2261|2259.5|2259.12|2257.62|0
1643143310000|2022-01-25 20:41:50|2259.21|2257.71|2259.05|2257.55|2259.55|2258.05|2258.81|2257.31|0
1643143320000|2022-01-25 20:42:00|2258.93|2257.43|2258.68|2257.18|2259.23|2257.73|2258.38|2256.88|0
1643143330000|2022-01-25 20:42:10|2258.64|2257.14|2258.99|2257.49|2258.99|2257.49|2258.12|2256.62|0
1643143340000|2022-01-25 20:42:20|2258.95|2257.45|2258.35|2256.85|2259.26|2257.76|2257.99|2256.49|0
1643143350000|2022-01-25 20:42:30|2258.31|2256.81|2258.35|2256.85|2258.35|2256.85|2258.05|2256.55|0
1643143360000|2022-01-25 20:42:40|2258.37|2256.87|2258.91|2257.41|2258.91|2257.41|2257.74|2256.24|0
1643143370000|2022-01-25 20:42:50|2258.83|2257.33|2258.53|2257.03|2258.83|2257.33|2258.04|2256.54|0
1643143380000|2022-01-25 20:43:00|2258.57|2257.07|2257.09|2255.59|2258.6|2257.1|2257.06|2255.56|0
1643143390000|2022-01-25 20:43:10|2257.06|2255.56|2256.53|2255.03|2257.15|2255.65|2256.53|2255.03|0
1643143400000|2022-01-25 20:43:20|2256.55|2255.05|2256.72|2255.22|2257.13|2255.63|2256.55|2255.05|0
1643143410000|2022-01-25 20:43:30|2256.68|2255.18|2256.91|2255.41|2257.13|2255.63|2256.68|2255.18|0
1643143420000|2022-01-25 20:43:40|2256.95|2255.45|2257.41|2255.91|2257.85|2256.35|2256.91|2255.41|0
1643143430000|2022-01-25 20:43:50|2257.45|2255.95|2258.62|2257.12|2258.69|2257.19|2257.45|2255.95|0
1643143440000|2022-01-25 20:44:00|2258.54|2257.04|2258.69|2257.19|2258.85|2257.35|2258.35|2256.85|0
1643143450000|2022-01-25 20:44:10|2258.73|2257.23|2258.43|2256.93|2258.86|2257.36|2258.43|2256.93|0
1643143460000|2022-01-25 20:44:20|2258.51|2257.01|2256.93|2255.43|2258.51|2257.01|2256.89|2255.39|0
1643143470000|2022-01-25 20:44:30|2256.97|2255.47|2256.93|2255.43|2257.49|2255.99|2256.67|2255.17|0
1643143480000|2022-01-25 20:44:40|2256.89|2255.39|2256.97|2255.47|2257.23|2255.73|2256.67|2255.17|0
1643143490000|2022-01-25 20:44:50|2256.89|2255.39|2256.97|2255.47|2257.31|2255.81|2256.69|2255.19|0
1643143500000|2022-01-25 20:45:00|2257.01|2255.51|2259.45|2257.95|2259.45|2257.95|2257.01|2255.51|0
1643143510000|2022-01-25 20:45:10|2259.41|2257.91|2258.37|2256.87|2259.79|2258.29|2258.28|2256.78|0
1643143520000|2022-01-25 20:45:20|2258.43|2256.93|2258.73|2257.23|2259.37|2257.87|2258.43|2256.93|0
1643143530000|2022-01-25 20:45:30|2258.64|2257.14|2258.9|2257.4|2259.37|2257.87|2258.64|2257.14|0
1643143540000|2022-01-25 20:45:40|2258.94|2257.44|2259.17|2257.67|2259.27|2257.77|2258.47|2256.97|0
1643143550000|2022-01-25 20:45:50|2259.15|2257.65|2258.99|2257.49|2259.71|2258.21|2258.73|2257.23|0
1643143560000|2022-01-25 20:46:00|2258.9|2257.4|2258.26|2256.76|2259.11|2257.61|2258.09|2256.59|0
1643143570000|2022-01-25 20:46:10|2258.35|2256.85|2258.81|2257.31|2259.49|2257.99|2258.13|2256.63|0
1643143580000|2022-01-25 20:46:20|2258.87|2257.37|2258.81|2257.31|2259.19|2257.69|2258.55|2257.05|0
1643143590000|2022-01-25 20:46:30|2258.63|2257.13|2257.81|2256.31|2258.63|2257.13|2257.53|2256.03|0
1643143600000|2022-01-25 20:46:40|2257.83|2256.33|2257.75|2256.25|2257.83|2256.33|2257.36|2255.86|0
1643143610000|2022-01-25 20:46:50|2257.57|2256.07|2258.17|2256.67|2258.59|2257.09|2257.53|2256.03|0
1643143620000|2022-01-25 20:47:00|2258.13|2256.63|2257.74|2256.24|2258.21|2256.71|2256.93|2255.43|0
1643143630000|2022-01-25 20:47:10|2257.78|2256.28|2257.38|2255.88|2257.87|2256.37|2257.31|2255.81|0
1643143640000|2022-01-25 20:47:20|2257.54|2256.04|2258.01|2256.51|2258.1|2256.6|2257.27|2255.77|0
1643143650000|2022-01-25 20:47:30|2258.02|2256.52|2257.67|2256.17|2258.06|2256.56|2256.74|2255.24|0
1643143660000|2022-01-25 20:47:40|2257.63|2256.13|2258.78|2257.28|2259.02|2257.52|2257.63|2256.13|0
1643143670000|2022-01-25 20:47:50|2258.86|2257.36|2259.95|2258.45|2259.95|2258.45|2258.86|2257.36|0
1643143680000|2022-01-25 20:48:00|2259.91|2258.41|2258.93|2257.43|2259.93|2258.43|2258.51|2257.01|0
1643143690000|2022-01-25 20:48:10|2258.97|2257.47|2258.4|2256.9|2259.38|2257.88|2258.33|2256.83|0
1643143700000|2022-01-25 20:48:20|2258.44|2256.94|2257.72|2256.22|2258.53|2257.03|2257.65|2256.15|0
1643143710000|2022-01-25 20:48:30|2257.74|2256.24|2257.1|2255.6|2257.78|2256.28|2256.56|2255.06|0
1643143720000|2022-01-25 20:48:40|2257.16|2255.66|2256.82|2255.32|2257.24|2255.74|2256.67|2255.17|0
1643143730000|2022-01-25 20:48:50|2256.78|2255.28|2255.73|2254.23|2256.78|2255.28|2255.69|2254.19|0
1643143740000|2022-01-25 20:49:00|2255.69|2254.19|2255.09|2253.59|2255.77|2254.27|2255.09|2253.59|0
1643143750000|2022-01-25 20:49:10|2254.94|2253.44|2254.98|2253.48|2254.98|2253.48|2254.38|2252.88|0
1643143760000|2022-01-25 20:49:20|2255.02|2253.52|2256|2254.5|2256.58|2255.08|2254.98|2253.48|0
1643143770000|2022-01-25 20:49:30|2255.94|2254.44|2255.23|2253.73|2256.04|2254.54|2255.06|2253.56|0
1643143780000|2022-01-25 20:49:40|2255.19|2253.69|2256.28|2254.78|2256.34|2254.84|2254.94|2253.44|0
1643143790000|2022-01-25 20:49:50|2256.24|2254.74|2255.7|2254.2|2256.24|2254.74|2255.4|2253.9|0
1643143800000|2022-01-25 20:50:00|2255.52|2254.02|2253.25|2251.75|2255.52|2254.02|2253.06|2251.56|0
1643143810000|2022-01-25 20:50:10|2253.16|2251.66|2252.39|2250.89|2253.28|2251.78|2252.39|2250.89|0
1643143820000|2022-01-25 20:50:20|2252.48|2250.98|2251.84|2250.34|2252.52|2251.02|2251.84|2250.34|0
1643143830000|2022-01-25 20:50:30|2251.95|2250.45|2253.77|2252.27|2253.98|2252.48|2251.95|2250.45|0
1643143840000|2022-01-25 20:50:40|2253.86|2252.36|2254.5|2253|2254.58|2253.08|2253.62|2252.12|0
1643143850000|2022-01-25 20:50:50|2254.46|2252.96|2254.16|2252.66|2254.73|2253.23|2253.52|2252.02|0
1643143860000|2022-01-25 20:51:00|2254.13|2252.63|2253.11|2251.61|2254.5|2253|2253.11|2251.61|0
1643143870000|2022-01-25 20:51:10|2253.15|2251.65|2252.4|2250.9|2253.22|2251.72|2252.1|2250.6|0
1643143880000|2022-01-25 20:51:20|2252.44|2250.94|2252.6|2251.1|2252.62|2251.12|2252.06|2250.56|0
1643143890000|2022-01-25 20:51:30|2252.51|2251.01|2253.47|2251.97|2254.07|2252.57|2252.45|2250.95|0
1643143900000|2022-01-25 20:51:40|2253.38|2251.88|2252.55|2251.05|2253.38|2251.88|2252.42|2250.92|0
1643143910000|2022-01-25 20:51:50|2252.54|2251.04|2252.7|2251.2|2252.89|2251.39|2252.22|2250.72|0
1643143920000|2022-01-25 20:52:00|2252.79|2251.29|2251.68|2250.18|2252.79|2251.29|2251.66|2250.16|0
1643143930000|2022-01-25 20:52:10|2251.78|2250.28|2251.68|2250.18|2252.14|2250.64|2251.68|2250.18|0
1643143940000|2022-01-25 20:52:20|2251.64|2250.14|2250.8|2249.3|2252|2250.5|2250.76|2249.26|0
1643143950000|2022-01-25 20:52:30|2250.76|2249.26|2251.22|2249.72|2251.22|2249.72|2250.5|2249|0
1643143960000|2022-01-25 20:52:40|2251.4|2249.9|2251.57|2250.07|2251.68|2250.18|2251.1|2249.6|0
1643143970000|2022-01-25 20:52:50|2251.38|2249.88|2251.26|2249.76|2251.38|2249.88|2250.72|2249.22|0
1643143980000|2022-01-25 20:53:00|2251.19|2249.69|2250.96|2249.46|2251.9|2250.4|2250.89|2249.39|0
1643143990000|2022-01-25 20:53:10|2250.89|2249.39|2250.34|2248.84|2250.89|2249.39|2250.19|2248.69|0
1643144000000|2022-01-25 20:53:20|2250.37|2248.87|2250.11|2248.61|2250.49|2248.99|2249.98|2248.48|0
1643144010000|2022-01-25 20:53:30|2250.04|2248.54|2249.81|2248.31|2250.04|2248.54|2249.43|2247.93|0
1643144020000|2022-01-25 20:53:40|2249.85|2248.35|2249.43|2247.93|2250.13|2248.63|2249.04|2247.54|0
1643144030000|2022-01-25 20:53:50|2249.52|2248.02|2250.76|2249.26|2250.93|2249.43|2249.52|2248.02|0
1643144040000|2022-01-25 20:54:00|2250.8|2249.3|2253.19|2251.69|2253.21|2251.71|2250.8|2249.3|0
1643144050000|2022-01-25 20:54:10|2253.24|2251.74|2252.77|2251.27|2253.24|2251.74|2252.53|2251.03|0
1643144060000|2022-01-25 20:54:20|2252.85|2251.35|2252.46|2250.96|2253.24|2251.74|2251.96|2250.46|0
1643144070000|2022-01-25 20:54:30|2252.4|2250.9|2251.66|2250.16|2252.4|2250.9|2251.1|2249.6|0
1643144080000|2022-01-25 20:54:40|2251.47|2249.97|2249.58|2248.08|2251.47|2249.97|2249.4|2247.9|0
1643144090000|2022-01-25 20:54:50|2249.48|2247.98|2249.88|2248.38|2250.28|2248.78|2248.96|2247.46|0
1643144100000|2022-01-25 20:55:00|2250.06|2248.56|2251.47|2249.97|2251.73|2250.23|2249.86|2248.36|0
1643144110000|2022-01-25 20:55:10|2251.43|2249.93|2249.81|2248.31|2251.51|2250.01|2249.63|2248.13|0
1643144120000|2022-01-25 20:55:20|2249.77|2248.27|2250.78|2249.28|2250.78|2249.28|2249.77|2248.27|0
1643144130000|2022-01-25 20:55:30|2250.86|2249.36|2251.76|2250.26|2251.85|2250.35|2250.82|2249.32|0
1643144140000|2022-01-25 20:55:40|2251.72|2250.22|2252.99|2251.49|2253.08|2251.58|2251.72|2250.22|0
1643144150000|2022-01-25 20:55:50|2252.93|2251.43|2254.25|2252.75|2254.25|2252.75|2252.74|2251.24|0
1643144160000|2022-01-25 20:56:00|2254.17|2252.67|2253.78|2252.28|2254.44|2252.94|2253.72|2252.22|0
1643144170000|2022-01-25 20:56:10|2253.6|2252.1|2252.36|2250.86|2253.6|2252.1|2252.36|2250.86|0
1643144180000|2022-01-25 20:56:20|2252.21|2250.71|2252.78|2251.28|2252.89|2251.39|2251.98|2250.48|0
1643144190000|2022-01-25 20:56:30|2252.87|2251.37|2252.56|2251.06|2253.46|2251.96|2252.54|2251.04|0
1643144200000|2022-01-25 20:56:40|2252.44|2250.94|2253.23|2251.73|2253.23|2251.73|2252.27|2250.77|0
1643144210000|2022-01-25 20:56:50|2253.14|2251.64|2254.62|2253.12|2254.62|2253.12|2253.06|2251.56|0
1643144220000|2022-01-25 20:57:00|2254.58|2253.08|2253.9|2252.4|2254.58|2253.08|2253.86|2252.36|0
1643144230000|2022-01-25 20:57:10|2253.86|2252.36|2252.6|2251.1|2253.86|2252.36|2252.58|2251.08|0
1643144240000|2022-01-25 20:57:20|2252.58|2251.08|2253.45|2251.95|2253.52|2252.02|2252.58|2251.08|0
1643144250000|2022-01-25 20:57:30|2253.47|2251.97|2254.13|2252.63|2254.16|2252.66|2253.45|2251.95|0
1643144260000|2022-01-25 20:57:40|2254.16|2252.66|2254.36|2252.86|2254.44|2252.94|2254.13|2252.63|0
1643144270000|2022-01-25 20:57:50|2254.28|2252.78|2253.56|2252.06|2254.28|2252.78|2253.49|2251.99|0
1643144280000|2022-01-25 20:58:00|2253.52|2252.02|2253.16|2251.66|2253.52|2252.02|2252.97|2251.47|0
1643144290000|2022-01-25 20:58:10|2253.2|2251.7|2252.74|2251.24|2253.2|2251.7|2252.52|2251.02|0
1643144300000|2022-01-25 20:58:20|2252.71|2251.21|2253.39|2251.89|2253.47|2251.97|2252.67|2251.17|0
1643144310000|2022-01-25 20:58:30|2253.35|2251.85|2253.24|2251.74|2253.62|2252.12|2253.13|2251.63|0
1643144320000|2022-01-25 20:58:40|2253.21|2251.71|2253.73|2252.23|2254.17|2252.67|2253.05|2251.55|0
1643144330000|2022-01-25 20:58:50|2253.75|2252.25|2253.8|2252.3|2254.12|2252.62|2253.58|2252.08|0
1643144340000|2022-01-25 20:59:00|2253.78|2252.28|2252.48|2250.98|2253.87|2252.37|2252.44|2250.94|0
1643144350000|2022-01-25 20:59:10|2252.52|2251.02|2253.23|2251.73|2253.23|2251.73|2251.99|2250.49|0
1643144360000|2022-01-25 20:59:20|2253.27|2251.77|2253.42|2251.92|2253.52|2252.02|2252.93|2251.43|0
1643144370000|2022-01-25 20:59:30|2253.26|2251.76|2252.19|2250.69|2253.26|2251.76|2251.85|2250.35|0
1643144380000|2022-01-25 20:59:40|2252.3|2250.8|2252.31|2250.81|2252.75|2251.25|2252.09|2250.59|0
1643144390000|2022-01-25 20:59:50|2252.23|2250.73|2253.29|2251.79|2253.29|2251.79|2251.76|2250.26|0
1643144400000|2022-01-25 21:00:00|2254.42|2252.92|2255.46|2253.96|2256.2|2254.7|2254.42|2252.92|0
1643144410000|2022-01-25 21:00:10|2255.42|2253.92|2253.83|2252.33|2255.84|2254.34|2253.76|2252.26|0
1643144420000|2022-01-25 21:00:20|2253.76|2252.26|2254.26|2252.76|2254.45|2252.95|2253.57|2252.07|0
1643144430000|2022-01-25 21:00:30|2254.32|2252.82|2253.74|2252.24|2254.68|2253.18|2253.57|2252.07|0
1643144440000|2022-01-25 21:00:40|2253.66|2252.16|2254.26|2252.76|2254.45|2252.95|2253.66|2252.16|0
1643144450000|2022-01-25 21:00:50|2254.3|2252.8|2254.71|2253.21|2255.38|2253.88|2254.3|2252.8|0
1643144460000|2022-01-25 21:01:00|2254.64|2253.14|2256.96|2255.46|2256.96|2255.46|2254.64|2253.14|0
1643144470000|2022-01-25 21:01:10|2256.98|2255.48|2255.96|2254.46|2257.05|2255.55|2255.59|2254.09|0
1643144480000|2022-01-25 21:01:20|2255.92|2254.42|2256.06|2254.56|2256.2|2254.7|2255.23|2253.73|0
1643144490000|2022-01-25 21:01:30|2256.03|2254.53|2254.93|2253.43|2256.29|2254.79|2254.91|2253.41|0
1643144500000|2022-01-25 21:01:40|2254.86|2253.36|2254.23|2252.73|2254.86|2253.36|2253.05|2251.55|0
1643144510000|2022-01-25 21:01:50|2254.34|2252.84|2252.72|2251.22|2254.72|2253.22|2252.72|2251.22|0
1643144520000|2022-01-25 21:02:00|2252.83|2251.33|2251.92|2250.42|2253.31|2251.81|2251.74|2250.24|0
1643144530000|2022-01-25 21:02:10|2251.9|2250.4|2252.34|2250.84|2252.36|2250.86|2251.42|2249.92|0
1643144540000|2022-01-25 21:02:20|2252.27|2250.77|2251.78|2250.28|2253.15|2251.65|2251.71|2250.21|0
1643144550000|2022-01-25 21:02:30|2251.71|2250.21|2251.75|2250.25|2252.59|2251.09|2251.71|2250.21|0
1643144560000|2022-01-25 21:02:40|2251.74|2250.24|2251.39|2249.89|2252.03|2250.53|2251.01|2249.51|0
1643144570000|2022-01-25 21:02:50|2251.43|2249.93|2249.94|2248.44|2251.89|2250.39|2249.94|2248.44|0
1643144580000|2022-01-25 21:03:00|2249.93|2248.43|2249.49|2247.99|2250.55|2249.05|2249.44|2247.94|0
1643144590000|2022-01-25 21:03:10|2249.48|2247.98|2250.32|2248.82|2251.11|2249.61|2249.25|2247.75|0
1643144600000|2022-01-25 21:03:20|2250.34|2248.84|2250.92|2249.42|2250.92|2249.42|2250.23|2248.73|0
1643144610000|2022-01-25 21:03:30|2251|2249.5|2250.87|2249.37|2251.48|2249.98|2250.69|2249.19|0
1643144620000|2022-01-25 21:03:40|2250.86|2249.36|2250.69|2249.19|2251.71|2250.21|2250.6|2249.1|0
1643144630000|2022-01-25 21:03:50|2250.71|2249.21|2250.04|2248.54|2250.92|2249.42|2249.53|2248.03|0
1643144640000|2022-01-25 21:04:00|2250.02|2248.52|2251.71|2250.21|2251.8|2250.3|2249.72|2248.22|0
1643144650000|2022-01-25 21:04:10|2251.75|2250.25|2251.01|2249.51|2251.75|2250.25|2250.69|2249.19|0
1643144660000|2022-01-25 21:04:20|2250.99|2249.49|2250.6|2249.1|2250.99|2249.49|2250.41|2248.91|0
1643144670000|2022-01-25 21:04:30|2250.64|2249.14|2250.83|2249.33|2251.06|2249.56|2250.13|2248.63|0
1643144680000|2022-01-25 21:04:40|2250.84|2249.34|2250.53|2249.03|2251.2|2249.7|2250.51|2249.01|0
1643144690000|2022-01-25 21:04:50|2250.6|2249.1|2251.82|2250.32|2251.99|2250.49|2250.6|2249.1|0
1643144700000|2022-01-25 21:05:00|2251.89|2250.39|2251.51|2250.01|2251.99|2250.49|2251.29|2249.79|0
1643144710000|2022-01-25 21:05:10|2251.62|2250.12|2250.6|2249.1|2251.62|2250.12|2250.32|2248.82|0
1643144720000|2022-01-25 21:05:20|2250.62|2249.12|2250.83|2249.33|2250.87|2249.37|2250.23|2248.73|0
1643144730000|2022-01-25 21:05:30|2250.85|2249.35|2250.41|2248.91|2250.97|2249.47|2250.23|2248.73|0
1643144740000|2022-01-25 21:05:40|2250.43|2248.93|2249.44|2247.94|2250.51|2249.01|2249.44|2247.94|0
1643144750000|2022-01-25 21:05:50|2249.46|2247.96|2250.36|2248.86|2250.36|2248.86|2249.46|2247.96|0
1643144760000|2022-01-25 21:06:00|2250.51|2249.01|2249.63|2248.13|2250.51|2249.01|2249.63|2248.13|0
1643144770000|2022-01-25 21:06:10|2249.64|2248.14|2249.19|2247.69|2249.72|2248.22|2249.06|2247.56|0
1643144780000|2022-01-25 21:06:20|2249.17|2247.67|2247.73|2246.23|2249.17|2247.67|2247.71|2246.21|0
1643144790000|2022-01-25 21:06:30|2247.8|2246.3|2247.61|2246.11|2248.4|2246.9|2247.43|2245.93|0
1643144800000|2022-01-25 21:06:40|2247.65|2246.15|2247.98|2246.48|2248.08|2246.58|2247.42|2245.92|0
1643144810000|2022-01-25 21:06:50|2247.96|2246.46|2247.56|2246.06|2248.21|2246.71|2247.42|2245.92|0
1643144820000|2022-01-25 21:07:00|2247.57|2246.07|2247.98|2246.48|2248.12|2246.62|2247.51|2246.01|0
1643144830000|2022-01-25 21:07:10|2247.96|2246.46|2247.7|2246.2|2248.08|2246.58|2247.51|2246.01|0
1643144840000|2022-01-25 21:07:20|2247.68|2246.18|2247.98|2246.48|2248.08|2246.58|2247.05|2245.55|0
1643144850000|2022-01-25 21:07:30|2247.95|2246.45|2248.3|2246.8|2248.39|2246.89|2247.61|2246.11|0
1643144860000|2022-01-25 21:07:40|2248.28|2246.78|2247.57|2246.07|2248.35|2246.85|2247.57|2246.07|0
1643144870000|2022-01-25 21:07:50|2247.59|2246.09|2248|2246.5|2248.14|2246.64|2247.57|2246.07|0
1643144880000|2022-01-25 21:08:00|2247.85|2246.35|2248.36|2246.86|2248.83|2247.33|2247.85|2246.35|0
1643144890000|2022-01-25 21:08:10|2248.38|2246.88|2249.15|2247.65|2249.15|2247.65|2248.18|2246.68|0
1643144900000|2022-01-25 21:08:20|2249.13|2247.63|2248.83|2247.33|2249.29|2247.79|2248.81|2247.31|0
1643144910000|2022-01-25 21:08:30|2248.81|2247.31|2247.96|2246.46|2248.81|2247.31|2247.85|2246.35|0
1643144920000|2022-01-25 21:08:40|2248.04|2246.54|2247.57|2246.07|2248.04|2246.54|2247.25|2245.75|0
1643144930000|2022-01-25 21:08:50|2247.53|2246.03|2247.35|2245.85|2247.53|2246.03|2247.2|2245.7|0
1643144940000|2022-01-25 21:09:00|2247.36|2245.86|2247.76|2246.26|2248.04|2246.54|2247.2|2245.7|0
1643144950000|2022-01-25 21:09:10|2247.78|2246.28|2247.62|2246.12|2248.13|2246.63|2247.62|2246.12|0
1643144960000|2022-01-25 21:09:20|2247.58|2246.08|2247.17|2245.67|2247.58|2246.08|2247.06|2245.56|0
1643144970000|2022-01-25 21:09:30|2247.19|2245.69|2247.07|2245.57|2247.45|2245.95|2247.07|2245.57|0
1643144980000|2022-01-25 21:09:40|2247.05|2245.55|2247.07|2245.57|2247.5|2246|2246.93|2245.43|0
1643144990000|2022-01-25 21:09:50|2247.09|2245.59|2247.64|2246.14|2247.95|2246.45|2247.09|2245.59|0
1643145000000|2022-01-25 21:10:00|2247.61|2246.11|2247.54|2246.04|2247.64|2246.14|2247.26|2245.76|0
1643145010000|2022-01-25 21:10:10|2247.56|2246.06|2247.68|2246.18|2248.14|2246.64|2247.56|2246.06|0
1643145020000|2022-01-25 21:10:20|2247.67|2246.17|2247.78|2246.28|2248.14|2246.64|2247.64|2246.14|0
1643145030000|2022-01-25 21:10:30|2247.8|2246.3|2248.13|2246.63|2248.15|2246.65|2247.78|2246.28|0
1643145040000|2022-01-25 21:10:40|2248.06|2246.56|2248.15|2246.65|2248.15|2246.65|2247.96|2246.46|0
1643145050000|2022-01-25 21:10:50|2248.13|2246.63|2248.06|2246.56|2248.15|2246.65|2248.06|2246.56|0
1643145060000|2022-01-25 21:11:00|2248.04|2246.54|2248.94|2247.44|2249.03|2247.53|2247.96|2246.46|0
1643145070000|2022-01-25 21:11:10|2248.92|2247.42|2248.75|2247.25|2249.17|2247.67|2248.75|2247.25|0
1643145080000|2022-01-25 21:11:20|2248.77|2247.27|2248.78|2247.28|2249.22|2247.72|2248.69|2247.19|0
1643145090000|2022-01-25 21:11:30|2248.76|2247.26|2248.69|2247.19|2248.78|2247.28|2248.56|2247.06|0
1643145100000|2022-01-25 21:11:40|2248.7|2247.2|2249.01|2247.51|2249.01|2247.51|2248.69|2247.19|0
1643145110000|2022-01-25 21:11:50|2249.16|2247.66|2249.16|2247.66|2249.48|2247.98|2249.06|2247.56|0
1643145120000|2022-01-25 21:12:00|2249.08|2247.58|2248.78|2247.28|2249.08|2247.58|2248.69|2247.19|0
1643145130000|2022-01-25 21:12:10|2248.76|2247.26|2248.54|2247.04|2248.78|2247.28|2248.28|2246.78|0
1643145140000|2022-01-25 21:12:20|2248.46|2246.96|2248.18|2246.68|2248.46|2246.96|2247.99|2246.49|0
1643145150000|2022-01-25 21:12:30|2248.16|2246.66|2248.18|2246.68|2248.37|2246.87|2247.9|2246.4|0
1643145160000|2022-01-25 21:12:40|2248.2|2246.7|2248.18|2246.68|2248.37|2246.87|2248.09|2246.59|0
1643145170000|2022-01-25 21:12:50|2248.16|2246.66|2248.09|2246.59|2248.18|2246.68|2247.99|2246.49|0
1643145180000|2022-01-25 21:13:00|2248.11|2246.61|2248.18|2246.68|2248.37|2246.87|2248.09|2246.59|0
1643145190000|2022-01-25 21:13:10|2248.23|2246.73|2248.97|2247.47|2248.97|2247.47|2248.23|2246.73|0
1643145200000|2022-01-25 21:13:20|2248.99|2247.49|2249.48|2247.98|2249.48|2247.98|2248.88|2247.38|0
1643145210000|2022-01-25 21:13:30|2249.47|2247.97|2249.76|2248.26|2249.76|2248.26|2249.34|2247.84|0
1643145220000|2022-01-25 21:13:40|2249.78|2248.28|2249.76|2248.26|2249.94|2248.44|2249.57|2248.07|0
1643145230000|2022-01-25 21:13:50|2249.77|2248.27|2250.13|2248.63|2250.23|2248.73|2249.76|2248.26|0
1643145240000|2022-01-25 21:14:00|2250.15|2248.65|2249.76|2248.26|2250.23|2248.73|2249.66|2248.16|0
1643145250000|2022-01-25 21:14:10|2249.72|2248.22|2248.88|2247.38|2249.72|2248.22|2248.88|2247.38|0
1643145260000|2022-01-25 21:14:20|2248.91|2247.41|2248.88|2247.38|2249.25|2247.75|2248.88|2247.38|0
1643145270000|2022-01-25 21:14:30|2248.89|2247.39|2248.37|2246.87|2248.97|2247.47|2248.18|2246.68|0
1643145280000|2022-01-25 21:14:40|2248.36|2246.86|2248.28|2246.78|2248.56|2247.06|2248.18|2246.68|0
1643145290000|2022-01-25 21:14:50|2248.3|2246.8|2248.51|2247.01|2248.69|2247.19|2248.14|2246.64|0
1643145300000|2022-01-25 21:15:00|2248.56|2247.06|2248.28|2246.78|2248.83|2247.33|2248.23|2246.73|0
1643145310000|2022-01-25 21:15:10|2248.29|2246.79|2248.6|2247.1|2248.6|2247.1|2248.18|2246.68|0
1643145320000|2022-01-25 21:15:20|2248.59|2247.09|2248.97|2247.47|2248.97|2247.47|2248.56|2247.06|0
1643145330000|2022-01-25 21:15:30|2248.99|2247.49|2249.02|2247.52|2249.06|2247.56|2248.88|2247.38|0
1643145340000|2022-01-25 21:15:40|2249.01|2247.51|2248.37|2246.87|2249.01|2247.51|2248.32|2246.82|0
1643145350000|2022-01-25 21:15:50|2248.39|2246.89|2248.28|2246.78|2248.69|2247.19|2248.28|2246.78|0
1643145360000|2022-01-25 21:16:00|2248.29|2246.79|2248.28|2246.78|2248.37|2246.87|2248.14|2246.64|0
1643145370000|2022-01-25 21:16:10|2248.29|2246.79|2248.46|2246.96|2248.46|2246.96|2248.29|2246.79|0
1643145380000|2022-01-25 21:16:20|2248.45|2246.95|2248.56|2247.06|2248.56|2247.06|2248.42|2246.92|0
1643145390000|2022-01-25 21:16:30|2248.58|2247.08|2249.11|2247.61|2249.2|2247.7|2248.58|2247.08|0
1643145400000|2022-01-25 21:16:40|2249.1|2247.6|2248.92|2247.42|2249.2|2247.7|2248.88|2247.38|0
1643145410000|2022-01-25 21:16:50|2248.9|2247.4|2248.88|2247.38|2248.92|2247.42|2248.78|2247.28|0
1643145420000|2022-01-25 21:17:00|2248.87|2247.37|2248.56|2247.06|2248.88|2247.38|2248.56|2247.06|0
1643145430000|2022-01-25 21:17:10|2248.57|2247.07|2248.69|2247.19|2248.69|2247.19|2248.51|2247.01|0
1643145440000|2022-01-25 21:17:20|2248.7|2247.2|2248.23|2246.73|2248.74|2247.24|2248.18|2246.68|0
1643145450000|2022-01-25 21:17:30|2248.42|2246.92|2248.28|2246.78|2248.46|2246.96|2248.18|2246.68|0
1643145460000|2022-01-25 21:17:40|2248.3|2246.8|2248.28|2246.78|2248.37|2246.87|2248.18|2246.68|0
1643145470000|2022-01-25 21:17:50|2248.29|2246.79|2248.69|2247.19|2248.74|2247.24|2248.29|2246.79|0
1643145480000|2022-01-25 21:18:00|2248.71|2247.21|2248.6|2247.1|2248.78|2247.28|2248.56|2247.06|0
1643145490000|2022-01-25 21:18:10|2248.59|2247.09|2248.56|2247.06|2248.69|2247.19|2248.56|2247.06|0
1643145500000|2022-01-25 21:18:20|2248.54|2247.04|2248.35|2246.85|2248.54|2247.04|2248.18|2246.68|0
1643145510000|2022-01-25 21:18:30|2248.36|2246.86|2247.8|2246.3|2248.4|2246.9|2247.7|2246.2|0
1643145520000|2022-01-25 21:18:40|2247.79|2246.29|2247.14|2245.64|2247.79|2246.29|2247.14|2245.64|0
1643145530000|2022-01-25 21:18:50|2247.18|2245.68|2247.42|2245.92|2247.42|2245.92|2247.18|2245.68|0
1643145540000|2022-01-25 21:19:00|2247.43|2245.93|2247.42|2245.92|2247.61|2246.11|2247.42|2245.92|0
1643145550000|2022-01-25 21:19:10|2247.36|2245.86|2247.14|2245.64|2247.36|2245.86|2247.05|2245.55|0
1643145560000|2022-01-25 21:19:20|2247.12|2245.62|2247.08|2245.58|2247.12|2245.62|2246.57|2245.07|0
1643145570000|2022-01-25 21:19:30|2247.1|2245.6|2246.76|2245.26|2247.17|2245.67|2246.66|2245.16|0
1643145580000|2022-01-25 21:19:40|2246.78|2245.28|2246.57|2245.07|2246.95|2245.45|2246.57|2245.07|0
1643145590000|2022-01-25 21:19:50|2246.56|2245.06|2246.56|2245.06|2246.57|2245.07|2246.2|2244.7|0
1643145600000|2022-01-25 21:20:00|2246.52|2245.02|2246.2|2244.7|2246.52|2245.02|2246.06|2244.56|0
1643145610000|2022-01-25 21:20:10|2246.22|2244.72|2246.38|2244.88|2246.38|2244.88|2246.22|2244.72|0
1643145620000|2022-01-25 21:20:20|2246.4|2244.9|2246.38|2244.88|2246.52|2245.02|2246.38|2244.88|0
1643145630000|2022-01-25 21:20:30|2246.36|2244.86|2246.06|2244.56|2246.36|2244.86|2246.06|2244.56|0
1643145640000|2022-01-25 21:20:40|2246.02|2244.52|2245.18|2243.68|2246.02|2244.52|2245.18|2243.68|0
1643145650000|2022-01-25 21:20:50|2245.19|2243.69|2245.09|2243.59|2245.23|2243.73|2245.04|2243.54|0
1643145660000|2022-01-25 21:21:00|2245.08|2243.58|2244.81|2243.31|2245.09|2243.59|2244.81|2243.31|0
1643145670000|2022-01-25 21:21:10|2244.8|2243.3|2244.91|2243.41|2244.95|2243.45|2244.53|2243.03|0
1643145680000|2022-01-25 21:21:20|2244.95|2243.45|2245.18|2243.68|2245.28|2243.78|2244.95|2243.45|0
1643145690000|2022-01-25 21:21:30|2245.2|2243.7|2245.18|2243.68|2245.64|2244.14|2245.09|2243.59|0
1643145700000|2022-01-25 21:21:40|2245.15|2243.65|2244.95|2243.45|2245.15|2243.65|2244.9|2243.4|0
1643145710000|2022-01-25 21:21:50|2244.94|2243.44|2245.04|2243.54|2245.04|2243.54|2244.81|2243.31|0
1643145720000|2022-01-25 21:22:00|2245.06|2243.56|2245.23|2243.73|2245.36|2243.86|2245.04|2243.54|0
1643145730000|2022-01-25 21:22:10|2245.24|2243.74|2245.98|2244.48|2245.98|2244.48|2245.23|2243.73|0
1643145740000|2022-01-25 21:22:20|2246.02|2244.52|2245.6|2244.1|2246.2|2244.7|2245.55|2244.05|0
1643145750000|2022-01-25 21:22:30|2245.61|2244.11|2244.81|2243.31|2245.74|2244.24|2244.62|2243.12|0
1643145760000|2022-01-25 21:22:40|2244.82|2243.32|2245.88|2244.38|2245.88|2244.38|2244.82|2243.32|0
1643145770000|2022-01-25 21:22:50|2245.89|2244.39|2246.02|2244.52|2246.02|2244.52|2245.69|2244.19|0
1643145780000|2022-01-25 21:23:00|2246.01|2244.51|2245.83|2244.33|2246.01|2244.51|2245.83|2244.33|0
1643145800000|2022-01-25 21:23:20|2245.85|2244.35|2245.74|2244.24|2245.92|2244.42|2245.74|2244.24|0
1643145810000|2022-01-25 21:23:30|2245.73|2244.23|2245.68|2244.18|2245.73|2244.23|2245.6|2244.1|0
1643145820000|2022-01-25 21:23:40|2245.64|2244.14|2245.78|2244.28|2245.88|2244.38|2245.6|2244.1|0
1643145830000|2022-01-25 21:23:50|2245.77|2244.27|2245.74|2244.24|2245.77|2244.27|2245.55|2244.05|0
1643145840000|2022-01-25 21:24:00|2245.73|2244.23|2245.6|2244.1|2245.74|2244.24|2245.6|2244.1|0
1643145850000|2022-01-25 21:24:10|2245.61|2244.11|2245.14|2243.64|2245.64|2244.14|2245.14|2243.64|0
1643145860000|2022-01-25 21:24:20|2245.13|2243.63|2245.04|2243.54|2245.14|2243.64|2245|2243.5|0
1643145870000|2022-01-25 21:24:30|2245.06|2243.56|2245.6|2244.1|2245.74|2244.24|2245.06|2243.56|0
1643145880000|2022-01-25 21:24:40|2245.61|2244.11|2245.5|2244|2245.64|2244.14|2245.23|2243.73|0
1643145890000|2022-01-25 21:24:50|2245.51|2244.01|2245.28|2243.78|2245.6|2244.1|2245.18|2243.68|0
1643145900000|2022-01-25 21:25:00|2245.29|2243.79|2245.23|2243.73|2245.36|2243.86|2245.18|2243.68|0
1643145910000|2022-01-25 21:25:10|2245.24|2243.74|2245.19|2243.69|2245.29|2243.79|2245.19|2243.69|0
1643145920000|2022-01-25 21:25:20|2245.2|2243.7|2245.29|2243.79|2245.29|2243.79|2245.19|2243.69|0
1643145930000|2022-01-25 21:25:30|2245.28|2243.78|2245.42|2243.92|2245.42|2243.92|2245.24|2243.74|0
1643145940000|2022-01-25 21:25:40|2245.44|2243.94|2245.28|2243.78|2245.51|2244.01|2245.28|2243.78|0
1643145950000|2022-01-25 21:25:50|2245.27|2243.77|2245.18|2243.68|2245.27|2243.77|2245.18|2243.68|0
1643145960000|2022-01-25 21:26:00|2245.2|2243.7|2244.91|2243.41|2245.28|2243.78|2244.75|2243.25|0
1643145970000|2022-01-25 21:26:10|2244.99|2243.49|2244.8|2243.3|2244.99|2243.49|2244.8|2243.3|0
1643145980000|2022-01-25 21:26:20|2244.81|2243.31|2245.45|2243.95|2245.45|2243.95|2244.75|2243.25|0
1643145990000|2022-01-25 21:26:30|2245.41|2243.91|2244.99|2243.49|2245.41|2243.91|2244.89|2243.39|0
1643146000000|2022-01-25 21:26:40|2244.97|2243.47|2244.94|2243.44|2245.08|2243.58|2244.89|2243.39|0
1643146010000|2022-01-25 21:26:50|2244.95|2243.45|2244.89|2243.39|2245.13|2243.63|2244.89|2243.39|0
1643146020000|2022-01-25 21:27:00|2244.85|2243.35|2244.6|2243.1|2244.85|2243.35|2244.52|2243.02|0
1643146030000|2022-01-25 21:27:10|2244.59|2243.09|2243.87|2242.37|2244.59|2243.09|2243.87|2242.37|0
1643146040000|2022-01-25 21:27:20|2243.88|2242.38|2243.51|2242.01|2244.06|2242.56|2243.33|2241.83|0
1643146050000|2022-01-25 21:27:30|2243.55|2242.05|2243.64|2242.14|2243.74|2242.24|2243.46|2241.96|0
1643146060000|2022-01-25 21:27:40|2243.6|2242.1|2243.55|2242.05|2243.74|2242.24|2243.5|2242|0
1643146070000|2022-01-25 21:27:50|2243.54|2242.04|2243.46|2241.96|2243.6|2242.1|2243.46|2241.96|0
1643146080000|2022-01-25 21:28:00|2243.45|2241.95|2243.46|2241.96|2243.64|2242.14|2243.33|2241.83|0
1643146090000|2022-01-25 21:28:10|2243.5|2242|2243.55|2242.05|2243.64|2242.14|2243.33|2241.83|0
1643146100000|2022-01-25 21:28:20|2243.57|2242.07|2244.21|2242.71|2244.21|2242.71|2243.57|2242.07|0
1643146110000|2022-01-25 21:28:30|2244.19|2242.69|2244.25|2242.75|2244.34|2242.84|2243.97|2242.47|0
1643146120000|2022-01-25 21:28:40|2244.26|2242.76|2244.53|2243.03|2244.67|2243.17|2244.26|2242.76|0
1643146130000|2022-01-25 21:28:50|2244.54|2243.04|2244.67|2243.17|2244.71|2243.21|2244.54|2243.04|0
1643146140000|2022-01-25 21:29:00|2244.68|2243.18|2244.38|2242.88|2244.76|2243.26|2244.34|2242.84|0
1643146150000|2022-01-25 21:29:10|2244.34|2242.84|2244.43|2242.93|2244.43|2242.93|2244.02|2242.52|0
1643146160000|2022-01-25 21:29:20|2244.46|2242.96|2244.62|2243.12|2244.67|2243.17|2244.46|2242.96|0
1643146170000|2022-01-25 21:29:30|2244.63|2243.13|2244.81|2243.31|2245.17|2243.67|2244.62|2243.12|0
1643146180000|2022-01-25 21:29:40|2244.8|2243.3|2244.81|2243.31|2244.85|2243.35|2244.62|2243.12|0
1643146190000|2022-01-25 21:29:50|2244.8|2243.3|2244.43|2242.93|2244.99|2243.49|2244.43|2242.93|0
1643146200000|2022-01-25 21:30:00|2244.4|2242.9|2244.62|2243.12|2244.62|2243.12|2244.02|2242.52|0
1643146210000|2022-01-25 21:30:10|2244.61|2243.11|2244.57|2243.07|2244.62|2243.12|2244.53|2243.03|0
1643146220000|2022-01-25 21:30:20|2244.59|2243.09|2244.48|2242.98|2244.71|2243.21|2244.21|2242.71|0
1643146230000|2022-01-25 21:30:30|2244.49|2242.99|2244.62|2243.12|2244.76|2243.26|2244.49|2242.99|0
1643146240000|2022-01-25 21:30:40|2244.63|2243.13|2244.38|2242.88|2244.71|2243.21|2244.38|2242.88|0
1643146250000|2022-01-25 21:30:50|2244.4|2242.9|2244.38|2242.88|2244.57|2243.07|2244.25|2242.75|0
1643146260000|2022-01-25 21:31:00|2244.34|2242.84|2243.79|2242.29|2244.38|2242.88|2243.74|2242.24|0
1643146270000|2022-01-25 21:31:10|2243.76|2242.26|2243.74|2242.24|2243.83|2242.33|2243.64|2242.14|0
1643146280000|2022-01-25 21:31:20|2243.76|2242.26|2243.7|2242.2|2243.84|2242.34|2243.7|2242.2|0
1643146290000|2022-01-25 21:31:30|2243.71|2242.21|2243.75|2242.25|2243.75|2242.25|2243.61|2242.11|0
1643146300000|2022-01-25 21:31:40|2243.77|2242.27|2243.61|2242.11|2243.84|2242.34|2243.61|2242.11|0
1643146310000|2022-01-25 21:31:50|2243.62|2242.12|2243.76|2242.26|2243.84|2242.34|2243.62|2242.12|0
1643146320000|2022-01-25 21:32:00|2243.8|2242.3|2243.75|2242.25|2243.84|2242.34|2243.75|2242.25|0
1643146330000|2022-01-25 21:32:10|2243.73|2242.23|2243.38|2241.88|2243.73|2242.23|2243.34|2241.84|0
1643146340000|2022-01-25 21:32:20|2243.4|2241.9|2243.15|2241.65|2243.51|2242.01|2243.06|2241.56|0
1643146350000|2022-01-25 21:32:30|2243.14|2241.64|2242.68|2241.18|2243.14|2241.64|2242.59|2241.09|0
1643146360000|2022-01-25 21:32:40|2242.66|2241.16|2242.17|2240.67|2242.68|2241.18|2241.99|2240.49|0
1643146370000|2022-01-25 21:32:50|2242.16|2240.66|2242.17|2240.67|2242.17|2240.67|2241.8|2240.3|0
1643146380000|2022-01-25 21:33:00|2242.18|2240.68|2241.8|2240.3|2242.5|2241|2241.8|2240.3|0
1643146390000|2022-01-25 21:33:10|2241.81|2240.31|2241.94|2240.44|2242.08|2240.58|2241.81|2240.31|0
1643146400000|2022-01-25 21:33:20|2241.93|2240.43|2241.53|2240.03|2241.93|2240.43|2241.53|2240.03|0
1643146410000|2022-01-25 21:33:30|2241.52|2240.02|2241.39|2239.89|2241.57|2240.07|2241.39|2239.89|0
1643146420000|2022-01-25 21:33:40|2241.38|2239.88|2241.29|2239.79|2241.57|2240.07|2240.83|2239.33|0
1643146430000|2022-01-25 21:33:50|2241.26|2239.76|2241.2|2239.7|2241.29|2239.79|2241.06|2239.56|0
1643146440000|2022-01-25 21:34:00|2241.22|2239.72|2240.6|2239.1|2241.29|2239.79|2240.6|2239.1|0
1643146450000|2022-01-25 21:34:10|2240.58|2239.08|2241.17|2239.67|2241.17|2239.67|2240.41|2238.91|0
1643146460000|2022-01-25 21:34:20|2241.15|2239.65|2241.02|2239.52|2241.17|2239.67|2240.98|2239.48|0
1643146470000|2022-01-25 21:34:30|2240.98|2239.48|2240.98|2239.48|2240.98|2239.48|2240.98|2239.48|0
1643146480000|2022-01-25 21:34:40|2241|2239.5|2241.22|2239.72|2241.22|2239.72|2240.98|2239.48|0
1643146490000|2022-01-25 21:34:50|2241.21|2239.71|2241.09|2239.59|2241.26|2239.76|2241.08|2239.58|0
1643146500000|2022-01-25 21:35:00|2241.12|2239.62|2240.98|2239.48|2241.17|2239.67|2240.98|2239.48|0
1643146510000|2022-01-25 21:35:10|2240.99|2239.49|2241.04|2239.54|2241.27|2239.77|2240.99|2239.49|0
1643146520000|2022-01-25 21:35:20|2241.05|2239.55|2241.09|2239.59|2241.27|2239.77|2241.04|2239.54|0
1643146530000|2022-01-25 21:35:30|2241.1|2239.6|2241.13|2239.63|2241.13|2239.63|2240.99|2239.49|0
1643146540000|2022-01-25 21:35:40|2241.14|2239.64|2241.27|2239.77|2241.32|2239.82|2241.13|2239.63|0
1643146550000|2022-01-25 21:35:50|2241.26|2239.76|2241.23|2239.73|2241.37|2239.87|2241.23|2239.73|0
1643146560000|2022-01-25 21:36:00|2241.24|2239.74|2241.32|2239.82|2241.37|2239.87|2241.18|2239.68|0
1643146570000|2022-01-25 21:36:10|2241.31|2239.81|2241.46|2239.96|2241.46|2239.96|2241.27|2239.77|0
1643146580000|2022-01-25 21:36:20|2241.47|2239.97|2241.92|2240.42|2242.01|2240.51|2241.47|2239.97|0
1643146590000|2022-01-25 21:36:30|2241.93|2240.43|2241.46|2239.96|2242.06|2240.56|2241.41|2239.91|0
1643146600000|2022-01-25 21:36:40|2241.48|2239.98|2241.6|2240.1|2241.6|2240.1|2241.48|2239.98|0
1643146610000|2022-01-25 21:36:50|2241.55|2240.05|2241.83|2240.33|2241.83|2240.33|2241.37|2239.87|0
1643146620000|2022-01-25 21:37:00|2241.86|2240.36|2241.89|2240.39|2241.97|2240.47|2241.86|2240.36|0
1643146630000|2022-01-25 21:37:10|2241.97|2240.47|2241.93|2240.43|2241.97|2240.47|2241.78|2240.28|0
1643146640000|2022-01-25 21:37:20|2241.97|2240.47|2242.25|2240.75|2242.25|2240.75|2241.92|2240.42|0
1643146650000|2022-01-25 21:37:30|2242.21|2240.71|2241.92|2240.42|2242.21|2240.71|2241.87|2240.37|0
1643146660000|2022-01-25 21:37:40|2241.91|2240.41|2241.73|2240.23|2241.92|2240.42|2241.69|2240.19|0
1643146670000|2022-01-25 21:37:50|2241.72|2240.22|2241.73|2240.23|2241.78|2240.28|2241.69|2240.19|0
1643146680000|2022-01-25 21:38:00|2241.74|2240.24|2242.08|2240.58|2242.11|2240.61|2241.74|2240.24|0
1643146690000|2022-01-25 21:38:10|2242.15|2240.65|2242.11|2240.61|2242.57|2241.07|2242.06|2240.56|0
1643146700000|2022-01-25 21:38:20|2242.12|2240.62|2242.25|2240.75|2242.44|2240.94|2242.12|2240.62|0
1643146710000|2022-01-25 21:38:30|2242.26|2240.76|2242.01|2240.51|2242.3|2240.8|2242.01|2240.51|0
1643146720000|2022-01-25 21:38:40|2242.02|2240.52|2242.25|2240.75|2242.25|2240.75|2242.01|2240.51|0
1643146730000|2022-01-25 21:38:50|2242.26|2240.76|2242.5|2241|2242.5|2241|2242.26|2240.76|0
1643146740000|2022-01-25 21:39:00|2242.51|2241.01|2242.36|2240.86|2242.63|2241.13|2242.32|2240.82|0
1643146750000|2022-01-25 21:39:10|2242.37|2240.87|2242.63|2241.13|2242.63|2241.13|2242.37|2240.87|0
1643146760000|2022-01-25 21:39:20|2242.64|2241.14|2242.46|2240.96|2242.68|2241.18|2242.41|2240.91|0
1643146770000|2022-01-25 21:39:30|2242.47|2240.97|2242.36|2240.86|2242.5|2241|2242.36|2240.86|0
1643146780000|2022-01-25 21:39:40|2242.35|2240.85|2242.27|2240.77|2242.35|2240.85|2242.13|2240.63|0
1643146790000|2022-01-25 21:39:50|2242.3|2240.8|2242.17|2240.67|2242.41|2240.91|2242.13|2240.63|0
1643146800000|2022-01-25 21:40:00|2242.19|2240.69|2242.36|2240.86|2242.36|2240.86|2242.19|2240.69|0
1643146810000|2022-01-25 21:40:10|2242.35|2240.85|2242.46|2240.96|2242.46|2240.96|2242.27|2240.77|0
1643146820000|2022-01-25 21:40:20|2242.42|2240.92|2242.27|2240.77|2242.42|2240.92|2242.27|2240.77|0
1643146830000|2022-01-25 21:40:30|2242.26|2240.76|2242.36|2240.86|2242.36|2240.86|2242.22|2240.72|0
1643146840000|2022-01-25 21:40:40|2242.37|2240.87|2242.36|2240.86|2242.46|2240.96|2242.36|2240.86|0
1643146850000|2022-01-25 21:40:50|2242.34|2240.84|2241.2|2239.7|2242.34|2240.84|2241.11|2239.61|0
1643146860000|2022-01-25 21:41:00|2241.18|2239.68|2241.2|2239.7|2241.39|2239.89|2241.01|2239.51|0
1643146870000|2022-01-25 21:41:10|2241.19|2239.69|2241.25|2239.75|2241.39|2239.89|2241.11|2239.61|0
1643146880000|2022-01-25 21:41:20|2241.22|2239.72|2241.15|2239.65|2241.34|2239.84|2241.11|2239.61|0
1643146890000|2022-01-25 21:41:30|2241.16|2239.66|2241.34|2239.84|2241.43|2239.93|2241.16|2239.66|0
1643146900000|2022-01-25 21:41:40|2241.33|2239.83|2241.48|2239.98|2241.57|2240.07|2241.29|2239.79|0
1643146910000|2022-01-25 21:41:50|2241.47|2239.97|2241.48|2239.98|2241.57|2240.07|2241.43|2239.93|0
1643146920000|2022-01-25 21:42:00|2241.54|2240.04|2241.95|2240.45|2241.99|2240.49|2241.54|2240.04|0
1643146930000|2022-01-25 21:42:10|2241.8|2240.3|2241.48|2239.98|2241.8|2240.3|2241.39|2239.89|0
1643146940000|2022-01-25 21:42:20|2241.53|2240.03|2241.39|2239.89|2241.75|2240.25|2241.39|2239.89|0
1643146950000|2022-01-25 21:42:30|2241.41|2239.91|2241.54|2240.04|2241.54|2240.04|2241.34|2239.84|0
1643146960000|2022-01-25 21:42:40|2241.57|2240.07|2241.63|2240.13|2241.71|2240.21|2241.57|2240.07|0
1643146970000|2022-01-25 21:42:50|2241.71|2240.21|2241.53|2240.03|2241.71|2240.21|2241.53|2240.03|0
1643146980000|2022-01-25 21:43:00|2241.54|2240.04|2241.53|2240.03|2241.71|2240.21|2241.53|2240.03|0
1643146990000|2022-01-25 21:43:10|2241.54|2240.04|2241.43|2239.93|2241.57|2240.07|2241.39|2239.89|0
1643147000000|2022-01-25 21:43:20|2241.44|2239.94|2241.57|2240.07|2241.71|2240.21|2241.44|2239.94|0
1643147010000|2022-01-25 21:43:30|2241.59|2240.09|2241.71|2240.21|2241.71|2240.21|2241.59|2240.09|0
1643147030000|2022-01-25 21:43:50|2241.7|2240.2|2241.48|2239.98|2241.7|2240.2|2241.39|2239.89|0
1643147040000|2022-01-25 21:44:00|2241.5|2240|2241.48|2239.98|2241.57|2240.07|2241.39|2239.89|0
1643147050000|2022-01-25 21:44:10|2241.46|2239.96|2241.26|2239.76|2241.48|2239.98|2241.25|2239.75|0
1643147060000|2022-01-25 21:44:20|2241.29|2239.79|2241.2|2239.7|2241.29|2239.79|2241.2|2239.7|0
1643147070000|2022-01-25 21:44:30|2241.21|2239.71|2241.2|2239.7|2241.29|2239.79|2241.2|2239.7|0
1643147080000|2022-01-25 21:44:40|2241.21|2239.71|2241.2|2239.7|2241.25|2239.75|2241.2|2239.7|0
1643147090000|2022-01-25 21:44:50|2241.21|2239.71|2241.2|2239.7|2241.25|2239.75|2241.2|2239.7|0
1643147100000|2022-01-25 21:45:00|2241.22|2239.72|2241.01|2239.51|2241.29|2239.79|2241.01|2239.51|0
1643147110000|2022-01-25 21:45:10|2241.02|2239.52|2241.62|2240.12|2241.71|2240.21|2241.01|2239.51|0
1643147120000|2022-01-25 21:45:20|2241.64|2240.14|2241.9|2240.4|2242.08|2240.58|2241.64|2240.14|0
1643147130000|2022-01-25 21:45:30|2241.94|2240.44|2241.8|2240.3|2241.99|2240.49|2241.71|2240.21|0
1643147140000|2022-01-25 21:45:40|2241.74|2240.24|2241.52|2240.02|2241.74|2240.24|2241.48|2239.98|0
1643147150000|2022-01-25 21:45:50|2241.48|2239.98|2241.2|2239.7|2241.48|2239.98|2241.11|2239.61|0
1643147160000|2022-01-25 21:46:00|2241.19|2239.69|2241.11|2239.61|2241.48|2239.98|2241.11|2239.61|0
1643147170000|2022-01-25 21:46:10|2241.12|2239.62|2241.48|2239.98|2241.48|2239.98|2241.11|2239.61|0
1643147180000|2022-01-25 21:46:20|2241.46|2239.96|2241.38|2239.88|2241.46|2239.96|2241.38|2239.88|0
1643147190000|2022-01-25 21:46:30|2241.34|2239.84|2240.51|2239.01|2241.34|2239.84|2240.46|2238.96|0
1643147200000|2022-01-25 21:46:40|2240.52|2239.02|2240.46|2238.96|2240.79|2239.29|2240.46|2238.96|0
1643147210000|2022-01-25 21:46:50|2240.43|2238.93|2240.37|2238.87|2240.69|2239.19|2240.27|2238.77|0
1643147220000|2022-01-25 21:47:00|2240.36|2238.86|2240.6|2239.1|2240.6|2239.1|2240.32|2238.82|0
1643147230000|2022-01-25 21:47:10|2240.62|2239.12|2240.65|2239.15|2240.69|2239.19|2240.55|2239.05|0
1643147240000|2022-01-25 21:47:20|2240.66|2239.16|2240.65|2239.15|2240.69|2239.19|2240.6|2239.1|0
1643147250000|2022-01-25 21:47:30|2240.64|2239.14|2240.41|2238.91|2240.65|2239.15|2240.41|2238.91|0
1643147260000|2022-01-25 21:47:40|2240.42|2238.92|2239.73|2238.23|2240.46|2238.96|2239.73|2238.23|0
1643147270000|2022-01-25 21:47:50|2239.75|2238.25|2239.61|2238.11|2239.82|2238.32|2239.54|2238.04|0
1643147280000|2022-01-25 21:48:00|2239.5|2238|2238.9|2237.4|2239.73|2238.23|2238.9|2237.4|0
1643147290000|2022-01-25 21:48:10|2238.86|2237.36|2238.58|2237.08|2238.86|2237.36|2238.58|2237.08|0
1643147300000|2022-01-25 21:48:20|2238.59|2237.09|2238.57|2237.07|2238.67|2237.17|2238.39|2236.89|0
1643147310000|2022-01-25 21:48:30|2238.53|2237.03|2238.39|2236.89|2238.67|2237.17|2238.3|2236.8|0
1643147320000|2022-01-25 21:48:40|2238.37|2236.87|2237.74|2236.24|2238.37|2236.87|2237.74|2236.24|0
1643147330000|2022-01-25 21:48:50|2237.72|2236.22|2237.6|2236.1|2237.88|2236.38|2237.6|2236.1|0
1643147340000|2022-01-25 21:49:00|2237.62|2236.12|2237.65|2236.15|2237.74|2236.24|2237.38|2235.88|0
1643147350000|2022-01-25 21:49:10|2237.66|2236.16|2237.72|2236.22|2237.72|2236.22|2237.44|2235.94|0
1643147360000|2022-01-25 21:49:20|2237.75|2236.25|2237.71|2236.21|2237.75|2236.25|2237.39|2235.89|0
1643147370000|2022-01-25 21:49:30|2237.72|2236.22|2238.31|2236.81|2238.4|2236.9|2237.71|2236.21|0
1643147380000|2022-01-25 21:49:40|2238.32|2236.82|2238.13|2236.63|2238.4|2236.9|2238.08|2236.58|0
1643147390000|2022-01-25 21:49:50|2238.1|2236.6|2237.99|2236.49|2238.1|2236.6|2237.99|2236.49|0
1643147400000|2022-01-25 21:50:00|2238|2236.5|2237.75|2236.25|2238.31|2236.81|2237.71|2236.21|0
1643147410000|2022-01-25 21:50:10|2237.76|2236.26|2237.29|2235.79|2237.89|2236.39|2237.29|2235.79|0
1643147420000|2022-01-25 21:50:20|2237.25|2235.75|2237.34|2235.84|2237.44|2235.94|2237.01|2235.51|0
1643147430000|2022-01-25 21:50:30|2237.33|2235.83|2237.15|2235.65|2237.34|2235.84|2237.01|2235.51|0
1643147440000|2022-01-25 21:50:40|2237.14|2235.64|2236.97|2235.47|2237.15|2235.65|2236.97|2235.47|0
1643147450000|2022-01-25 21:50:50|2236.96|2235.46|2236.73|2235.23|2236.96|2235.46|2236.73|2235.23|0
1643147460000|2022-01-25 21:51:00|2236.75|2235.25|2236.71|2235.21|2236.92|2235.42|2236.64|2235.14|0
1643147470000|2022-01-25 21:51:10|2236.64|2235.14|2236.83|2235.33|2236.83|2235.33|2236.51|2235.01|0
1643147480000|2022-01-25 21:51:20|2236.82|2235.32|2237.01|2235.51|2237.01|2235.51|2236.69|2235.19|0
1643147490000|2022-01-25 21:51:30|2237|2235.5|2237.2|2235.7|2237.2|2235.7|2236.92|2235.42|0
1643147500000|2022-01-25 21:51:40|2237.21|2235.71|2237.24|2235.74|2237.25|2235.75|2237.2|2235.7|0
1643147510000|2022-01-25 21:51:50|2237.2|2235.7|2236.73|2235.23|2237.29|2235.79|2236.64|2235.14|0
1643147520000|2022-01-25 21:52:00|2236.76|2235.26|2237.16|2235.66|2237.16|2235.66|2236.76|2235.26|0
1643147530000|2022-01-25 21:52:10|2237.2|2235.7|2237.11|2235.61|2237.25|2235.75|2237.01|2235.51|0
1643147540000|2022-01-25 21:52:20|2237.1|2235.6|2236.97|2235.47|2237.1|2235.6|2236.92|2235.42|0
1643147550000|2022-01-25 21:52:30|2236.98|2235.48|2236.64|2235.14|2237.06|2235.56|2236.64|2235.14|0
1643147560000|2022-01-25 21:52:40|2236.66|2235.16|2236.39|2234.89|2236.92|2235.42|2236.04|2234.54|0
1643147570000|2022-01-25 21:52:50|2236.32|2234.82|2236.05|2234.55|2236.33|2234.83|2236|2234.5|0
1643147580000|2022-01-25 21:53:00|2236.03|2234.53|2236.05|2234.55|2236.1|2234.6|2235.96|2234.46|0
1643147590000|2022-01-25 21:53:10|2236.06|2234.56|2235.36|2233.86|2236.1|2234.6|2235.36|2233.86|0
1643147600000|2022-01-25 21:53:20|2235.38|2233.88|2235.4|2233.9|2235.45|2233.95|2235.36|2233.86|0
1643147610000|2022-01-25 21:53:30|2235.41|2233.91|2234.76|2233.26|2235.5|2234|2234.66|2233.16|0
1643147620000|2022-01-25 21:53:40|2234.77|2233.27|2234.38|2232.88|2234.98|2233.48|2234.29|2232.79|0
1643147630000|2022-01-25 21:53:50|2234.41|2232.91|2233.97|2232.47|2234.57|2233.07|2233.97|2232.47|0
1643147640000|2022-01-25 21:54:00|2233.95|2232.45|2234.3|2232.8|2234.49|2232.99|2233.78|2232.28|0
1643147650000|2022-01-25 21:54:10|2234.31|2232.81|2234.9|2233.4|2234.9|2233.4|2234.31|2232.81|0
1643147660000|2022-01-25 21:54:20|2234.91|2233.41|2235.78|2234.28|2235.78|2234.28|2234.91|2233.41|0
1643147670000|2022-01-25 21:54:30|2235.8|2234.3|2236.68|2235.18|2236.68|2235.18|2235.8|2234.3|0
1643147680000|2022-01-25 21:54:40|2236.75|2235.25|2236.66|2235.16|2236.99|2235.49|2236.48|2234.98|0
1643147690000|2022-01-25 21:54:50|2236.67|2235.17|2236.94|2235.44|2237.03|2235.53|2236.57|2235.07|0
1643147700000|2022-01-25 21:55:00|2236.92|2235.42|2236.29|2234.79|2236.92|2235.42|2236.2|2234.7|0
1643147710000|2022-01-25 21:55:10|2236.28|2234.78|2235.53|2234.03|2236.28|2234.78|2235.51|2234.01|0
1643147720000|2022-01-25 21:55:20|2235.46|2233.96|2235.87|2234.37|2235.92|2234.42|2234.9|2233.4|0
1643147730000|2022-01-25 21:55:30|2235.88|2234.38|2236.24|2234.74|2236.42|2234.92|2235.88|2234.38|0
1643147740000|2022-01-25 21:55:40|2236.25|2234.75|2235.86|2234.36|2236.28|2234.78|2235.81|2234.31|0
1643147750000|2022-01-25 21:55:50|2235.88|2234.38|2237.02|2235.52|2237.12|2235.62|2235.88|2234.38|0
1643147760000|2022-01-25 21:56:00|2237.01|2235.51|2237.35|2235.85|2237.35|2235.85|2236.98|2235.48|0
1643147770000|2022-01-25 21:56:10|2237.34|2235.84|2237.3|2235.8|2237.4|2235.9|2237.26|2235.76|0
1643147780000|2022-01-25 21:56:20|2237.31|2235.81|2237.81|2236.31|2237.9|2236.4|2237.31|2235.81|0
1643147790000|2022-01-25 21:56:30|2237.82|2236.32|2237.67|2236.17|2237.86|2236.36|2237.67|2236.17|0
1643147800000|2022-01-25 21:56:40|2237.65|2236.15|2237.35|2235.85|2237.67|2236.17|2237.3|2235.8|0
1643147810000|2022-01-25 21:56:50|2237.31|2235.81|2237.16|2235.66|2237.31|2235.81|2237.16|2235.66|0
1643147820000|2022-01-25 21:57:00|2237.18|2235.68|2237.74|2236.24|2237.81|2236.31|2237.18|2235.68|0
1643147830000|2022-01-25 21:57:10|2237.81|2236.31|2237.96|2236.46|2238.04|2236.54|2237.81|2236.31|0
1643147840000|2022-01-25 21:57:20|2238|2236.5|2238.2|2236.7|2238.23|2236.73|2238|2236.5|0
1643147850000|2022-01-25 21:57:30|2238.23|2236.73|2238.46|2236.96|2238.46|2236.96|2238.19|2236.69|0
1643147860000|2022-01-25 21:57:40|2238.45|2236.95|2238.5|2237|2238.5|2237|2238.41|2236.91|0
1643147870000|2022-01-25 21:57:50|2238.49|2236.99|2237.82|2236.32|2238.49|2236.99|2237.82|2236.32|0
1643147880000|2022-01-25 21:58:00|2237.79|2236.29|2237.44|2235.94|2237.79|2236.29|2237.35|2235.85|0
1643147890000|2022-01-25 21:58:10|2237.45|2235.95|2237.62|2236.12|2237.82|2236.32|2237.44|2235.94|0
1643147900000|2022-01-25 21:58:20|2237.58|2236.08|2237.77|2236.27|2237.82|2236.32|2237.22|2235.72|0
1643147910000|2022-01-25 21:58:30|2237.76|2236.26|2237.59|2236.09|2237.76|2236.26|2237.44|2235.94|0
1643147920000|2022-01-25 21:58:40|2237.63|2236.13|2237.54|2236.04|2237.82|2236.32|2237.44|2235.94|0
1643147930000|2022-01-25 21:58:50|2237.49|2235.99|2237.12|2235.62|2237.49|2235.99|2237.12|2235.62|0
1643147940000|2022-01-25 21:59:00|2237.14|2235.64|2237.12|2235.62|2237.22|2235.72|2237.12|2235.62|0
1643147950000|2022-01-25 21:59:10|2237.13|2235.63|2236.76|2235.26|2237.22|2235.72|2236.57|2235.07|0
1643147960000|2022-01-25 21:59:20|2236.75|2235.25|2236.57|2235.07|2236.76|2235.26|2236.57|2235.07|0
1643147970000|2022-01-25 21:59:30|2236.58|2235.08|2236.71|2235.21|2236.71|2235.21|2236.57|2235.07|0
1643147980000|2022-01-25 21:59:40|2236.7|2235.2|2236.66|2235.16|2236.7|2235.2|2236.57|2235.07|0
1643147990000|2022-01-25 21:59:50|2236.67|2235.17|2236.84|2235.34|2236.9|2235.4|2236.52|2235.02|0
1643148000000|2022-01-25 22:00:00|2236.88|2235.38|2236.84|2235.34|2236.88|2235.38|2236.84|2235.34|0
1643148010000|2022-01-25 22:00:10|2236.77|2235.27|2236.77|2235.27|2236.77|2235.27|2236.77|2235.27|0
1643148020000|2022-01-25 22:00:20|2236.73|2235.23|2236.72|2235.22|2236.73|2235.23|2236.72|2235.22|0
1643148040000|2022-01-25 22:00:40|2236.54|2235.04|2236.54|2235.04|2236.54|2235.04|2236.54|2235.04|0
1643148070000|2022-01-25 22:01:10|2236.65|2235.15|2236.65|2235.15|2236.65|2235.15|2236.65|2235.15|0
1643148080000|2022-01-25 22:01:20|2236.54|2235.04|2236.54|2235.04|2236.54|2235.04|2236.54|2235.04|0
1643148090000|2022-01-25 22:01:30|2236.5|2235|2236.57|2235.07|2236.57|2235.07|2236.5|2235|0
1643148100000|2022-01-25 22:01:40|2236.5|2235|2236.5|2235|2236.5|2235|2236.5|2235|0
1643148200000|2022-01-25 22:03:20|2236.42|2234.92|2236.42|2234.92|2236.42|2234.92|2236.42|2234.92|0
1643148220000|2022-01-25 22:03:40|2236.5|2235|2236.46|2234.96|2236.5|2235|2236.42|2234.92|0
1643148240000|2022-01-25 22:04:00|2236.42|2234.92|2236.44|2234.94|2236.44|2234.94|2236.37|2234.87|0
1643148250000|2022-01-25 22:04:10|2236.37|2234.87|2236.37|2234.87|2236.37|2234.87|2236.37|2234.87|0
1643148260000|2022-01-25 22:04:20|2236.41|2234.91|2236.41|2234.91|2236.41|2234.91|2236.41|2234.91|0
1643148270000|2022-01-25 22:04:30|2236.26|2234.76|2236.26|2234.76|2236.26|2234.76|2236.26|2234.76|0
1643148280000|2022-01-25 22:04:40|2236.33|2234.83|2236.33|2234.83|2236.33|2234.83|2236.33|2234.83|0
1643148290000|2022-01-25 22:04:50|2236.41|2234.91|2236.33|2234.83|2236.41|2234.91|2236.33|2234.83|0
1643148310000|2022-01-25 22:05:10|2236.37|2234.87|2236.48|2234.98|2236.48|2234.98|2236.37|2234.87|0
1643148320000|2022-01-25 22:05:20|2236.52|2235.02|2236.56|2235.06|2236.56|2235.06|2236.48|2234.98|0
1643148340000|2022-01-25 22:05:40|2236.59|2235.09|2236.59|2235.09|2236.63|2235.13|2236.59|2235.09|0
1643148370000|2022-01-25 22:06:10|2236.63|2235.13|2236.63|2235.13|2236.63|2235.13|2236.63|2235.13|0
1643148390000|2022-01-25 22:06:30|2236.59|2235.09|2236.63|2235.13|2236.63|2235.13|2236.59|2235.09|0
1643148400000|2022-01-25 22:06:40|2236.59|2235.09|2236.48|2234.98|2236.59|2235.09|2236.48|2234.98|0
1643148410000|2022-01-25 22:06:50|2236.59|2235.09|2236.48|2234.98|2236.59|2235.09|2236.48|2234.98|0
1643148440000|2022-01-25 22:07:20|2236.52|2235.02|2236.52|2235.02|2236.52|2235.02|2236.52|2235.02|0
1643148550000|2022-01-25 22:09:10|2236.56|2235.06|2236.56|2235.06|2236.56|2235.06|2236.56|2235.06|0
1643148560000|2022-01-25 22:09:20|2236.52|2235.02|2236.52|2235.02|2236.52|2235.02|2236.52|2235.02|0
1643148600000|2022-01-25 22:10:00|2236.48|2234.98|2236.48|2234.98|2236.48|2234.98|2236.48|2234.98|0
1643148620000|2022-01-25 22:10:20|2236.52|2235.02|2236.48|2234.98|2236.52|2235.02|2236.48|2234.98|0
1643148630000|2022-01-25 22:10:30|2236.52|2235.02|2236.52|2235.02|2236.52|2235.02|2236.52|2235.02|0
1643148640000|2022-01-25 22:10:40|2236.48|2234.98|2236.52|2235.02|2236.52|2235.02|2236.48|2234.98|0
1643148650000|2022-01-25 22:10:50|2236.59|2235.09|2236.59|2235.09|2236.59|2235.09|2236.59|2235.09|0
1643148660000|2022-01-25 22:11:00|2236.56|2235.06|2236.56|2235.06|2236.56|2235.06|2236.56|2235.06|0
1643148740000|2022-01-25 22:12:20|2236.59|2235.09|2236.63|2235.13|2236.63|2235.13|2236.59|2235.09|0
1643148750000|2022-01-25 22:12:30|2236.59|2235.09|2236.59|2235.09|2236.59|2235.09|2236.59|2235.09|0
1643148760000|2022-01-25 22:12:40|2236.63|2235.13|2236.67|2235.17|2236.67|2235.17|2236.59|2235.09|0
1643148790000|2022-01-25 22:13:10|2236.7|2235.2|2236.7|2235.2|2236.7|2235.2|2236.7|2235.2|0
1643148800000|2022-01-25 22:13:20|2236.74|2235.24|2236.74|2235.24|2236.74|2235.24|2236.74|2235.24|0
1643148820000|2022-01-25 22:13:40|2236.78|2235.28|2236.78|2235.28|2236.78|2235.28|2236.78|2235.28|0
1643148830000|2022-01-25 22:13:50|2236.85|2235.35|2236.82|2235.32|2236.85|2235.35|2236.82|2235.32|0
1643148840000|2022-01-25 22:14:00|2236.85|2235.35|2236.93|2235.43|2236.93|2235.43|2236.85|2235.35|0
1643148850000|2022-01-25 22:14:10|2236.96|2235.46|2236.96|2235.46|2236.96|2235.46|2236.89|2235.39|0
1643148860000|2022-01-25 22:14:20|2236.85|2235.35|2236.85|2235.35|2236.89|2235.39|2236.85|2235.35|0
1643148880000|2022-01-25 22:14:40|2236.82|2235.32|2236.78|2235.28|2236.82|2235.32|2236.78|2235.28|0
1643148950000|2022-01-25 22:15:50|2236.82|2235.32|2236.82|2235.32|2236.82|2235.32|2236.82|2235.32|0
1643148960000|2022-01-25 22:16:00|2236.89|2235.39|2236.89|2235.39|2236.89|2235.39|2236.89|2235.39|0
1643148970000|2022-01-25 22:16:10|2236.82|2235.32|2236.78|2235.28|2236.82|2235.32|2236.78|2235.28|0
1643148990000|2022-01-25 22:16:30|2236.82|2235.32|2236.82|2235.32|2236.82|2235.32|2236.82|2235.32|0
1643149030000|2022-01-25 22:17:10|2236.78|2235.28|2236.78|2235.28|2236.78|2235.28|2236.78|2235.28|0
1643149060000|2022-01-25 22:17:40|2236.82|2235.32|2236.82|2235.32|2236.82|2235.32|2236.82|2235.32|0
1643149070000|2022-01-25 22:17:50|2236.78|2235.28|2236.74|2235.24|2236.78|2235.28|2236.74|2235.24|0
1643149110000|2022-01-25 22:18:30|2236.59|2235.09|2236.67|2235.17|2236.67|2235.17|2236.59|2235.09|0
1643149120000|2022-01-25 22:18:40|2236.59|2235.09|2236.59|2235.09|2236.67|2235.17|2236.59|2235.09|0
1643149130000|2022-01-25 22:18:50|2236.56|2235.06|2236.56|2235.06|2236.56|2235.06|2236.56|2235.06|0
1643149140000|2022-01-25 22:19:00|2236.44|2234.94|2236.44|2234.94|2236.44|2234.94|2236.44|2234.94|0
1643149150000|2022-01-25 22:19:10|2236.41|2234.91|2236.41|2234.91|2236.41|2234.91|2236.41|2234.91|0
1643149200000|2022-01-25 22:20:00|2236.48|2234.98|2236.41|2234.91|2236.48|2234.98|2236.41|2234.91|0
1643149230000|2022-01-25 22:20:30|2236.33|2234.83|2236.33|2234.83|2236.33|2234.83|2236.33|2234.83|0
1643149250000|2022-01-25 22:20:50|2236.37|2234.87|2236.37|2234.87|2236.37|2234.87|2236.37|2234.87|0
1643149260000|2022-01-25 22:21:00|2236.52|2235.02|2236.52|2235.02|2236.52|2235.02|2236.52|2235.02|0
1643149270000|2022-01-25 22:21:10|2236.48|2234.98|2236.48|2234.98|2236.48|2234.98|2236.48|2234.98|0
1643149280000|2022-01-25 22:21:20|2236.52|2235.02|2236.48|2234.98|2236.52|2235.02|2236.48|2234.98|0
1643149290000|2022-01-25 22:21:30|2236.52|2235.02|2236.52|2235.02|2236.52|2235.02|2236.52|2235.02|0
1643149320000|2022-01-25 22:22:00|2236.44|2234.94|2236.41|2234.91|2236.44|2234.94|2236.41|2234.91|0
1643149340000|2022-01-25 22:22:20|2236.33|2234.83|2236.33|2234.83|2236.33|2234.83|2236.33|2234.83|0
1643149350000|2022-01-25 22:22:30|2236.3|2234.8|2236.33|2234.83|2236.33|2234.83|2236.3|2234.8|0
1643149360000|2022-01-25 22:22:40|2236.22|2234.72|2236.33|2234.83|2236.33|2234.83|2236.15|2234.65|0
1643149400000|2022-01-25 22:23:20|2236.37|2234.87|2236.37|2234.87|2236.37|2234.87|2236.37|2234.87|0
1643149410000|2022-01-25 22:23:30|2236.33|2234.83|2236.37|2234.87|2236.37|2234.87|2236.33|2234.83|0
1643149430000|2022-01-25 22:23:50|2236.33|2234.83|2236.37|2234.87|2236.37|2234.87|2236.33|2234.83|0
1643149440000|2022-01-25 22:24:00|2236.33|2234.83|2236.33|2234.83|2236.33|2234.83|2236.33|2234.83|0
1643149450000|2022-01-25 22:24:10|2236.41|2234.91|2236.44|2234.94|2236.44|2234.94|2236.33|2234.83|0
1643149460000|2022-01-25 22:24:20|2236.48|2234.98|2236.48|2234.98|2236.48|2234.98|2236.48|2234.98|0
1643149480000|2022-01-25 22:24:40|2236.59|2235.09|2236.59|2235.09|2236.59|2235.09|2236.59|2235.09|0
1643149490000|2022-01-25 22:24:50|2236.7|2235.2|2236.7|2235.2|2236.7|2235.2|2236.7|2235.2|0
1643149520000|2022-01-25 22:25:20|2236.67|2235.17|2236.7|2235.2|2236.7|2235.2|2236.67|2235.17|0
1643149540000|2022-01-25 22:25:40|2236.74|2235.24|2236.74|2235.24|2236.74|2235.24|2236.74|2235.24|0
1643149550000|2022-01-25 22:25:50|2236.7|2235.2|2236.7|2235.2|2236.7|2235.2|2236.7|2235.2|0
1643149650000|2022-01-25 22:27:30|2236.74|2235.24|2236.74|2235.24|2236.74|2235.24|2236.74|2235.24|0
1643149710000|2022-01-25 22:28:30|2236.78|2235.28|2236.7|2235.2|2236.82|2235.32|2236.7|2235.2|0
1643149810000|2022-01-25 22:30:10|2236.63|2235.13|2236.63|2235.13|2236.63|2235.13|2236.63|2235.13|0
1643149880000|2022-01-25 22:31:20|2236.67|2235.17|2236.67|2235.17|2236.67|2235.17|2236.67|2235.17|0
1643149900000|2022-01-25 22:31:40|2236.7|2235.2|2236.7|2235.2|2236.7|2235.2|2236.7|2235.2|0
1643149930000|2022-01-25 22:32:10|2236.74|2235.24|2236.7|2235.2|2236.74|2235.24|2236.67|2235.17|0
1643149940000|2022-01-25 22:32:20|2236.78|2235.28|2236.82|2235.32|2236.85|2235.35|2236.78|2235.28|0
1643149960000|2022-01-25 22:32:40|2236.85|2235.35|2236.85|2235.35|2236.85|2235.35|2236.85|2235.35|0
1643149970000|2022-01-25 22:32:50|2237|2235.5|2237|2235.5|2237|2235.5|2237|2235.5|0
1643149990000|2022-01-25 22:33:10|2237.04|2235.54|2237.04|2235.54|2237.04|2235.54|2237.04|2235.54|0
1643150000000|2022-01-25 22:33:20|2237.11|2235.61|2237.11|2235.61|2237.11|2235.61|2237.11|2235.61|0
1643150010000|2022-01-25 22:33:30|2237.04|2235.54|2237.04|2235.54|2237.04|2235.54|2237.04|2235.54|0
1643150020000|2022-01-25 22:33:40|2237.11|2235.61|2237.11|2235.61|2237.11|2235.61|2237.11|2235.61|0
1643150030000|2022-01-25 22:33:50|2237.19|2235.69|2237.19|2235.69|2237.19|2235.69|2237.19|2235.69|0
1643150040000|2022-01-25 22:34:00|2237.23|2235.73|2237.19|2235.69|2237.23|2235.73|2237.15|2235.65|0
1643150050000|2022-01-25 22:34:10|2237.23|2235.73|2237.26|2235.76|2237.26|2235.76|2237.23|2235.73|0
1643150060000|2022-01-25 22:34:20|2237.37|2235.87|2237.45|2235.95|2237.45|2235.95|2237.37|2235.87|0
1643150070000|2022-01-25 22:34:30|2237.37|2235.87|2237.52|2236.02|2237.52|2236.02|2237.37|2235.87|0
1643150100000|2022-01-25 22:35:00|2237.56|2236.06|2237.56|2236.06|2237.56|2236.06|2237.56|2236.06|0
1643150120000|2022-01-25 22:35:20|2237.52|2236.02|2237.52|2236.02|2237.52|2236.02|2237.52|2236.02|0
1643150140000|2022-01-25 22:35:40|2237.56|2236.06|2237.56|2236.06|2237.56|2236.06|2237.52|2236.02|0
1643150150000|2022-01-25 22:35:50|2237.6|2236.1|2237.6|2236.1|2237.6|2236.1|2237.6|2236.1|0
1643150180000|2022-01-25 22:36:20|2237.63|2236.13|2237.63|2236.13|2237.63|2236.13|2237.63|2236.13|0
1643150190000|2022-01-25 22:36:30|2237.67|2236.17|2237.67|2236.17|2237.67|2236.17|2237.67|2236.17|0
1643150200000|2022-01-25 22:36:40|2237.71|2236.21|2237.71|2236.21|2237.71|2236.21|2237.71|2236.21|0
1643150210000|2022-01-25 22:36:50|2237.82|2236.32|2237.82|2236.32|2237.82|2236.32|2237.82|2236.32|0
1643150220000|2022-01-25 22:37:00|2237.75|2236.25|2237.75|2236.25|2237.75|2236.25|2237.75|2236.25|0
1643150230000|2022-01-25 22:37:10|2237.78|2236.28|2237.75|2236.25|2237.78|2236.28|2237.75|2236.25|0
1643150240000|2022-01-25 22:37:20|2237.78|2236.28|2237.82|2236.32|2237.82|2236.32|2237.78|2236.28|0
1643150260000|2022-01-25 22:37:40|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|0
1643150280000|2022-01-25 22:38:00|2237.82|2236.32|2237.78|2236.28|2237.82|2236.32|2237.78|2236.28|0
1643150290000|2022-01-25 22:38:10|2237.93|2236.43|2237.78|2236.28|2237.93|2236.43|2237.78|2236.28|0
1643150340000|2022-01-25 22:39:00|2237.75|2236.25|2237.75|2236.25|2237.75|2236.25|2237.75|2236.25|0
1643150350000|2022-01-25 22:39:10|2237.78|2236.28|2237.78|2236.28|2237.78|2236.28|2237.78|2236.28|0
1643150360000|2022-01-25 22:39:20|2237.75|2236.25|2237.75|2236.25|2237.75|2236.25|2237.75|2236.25|0
1643150380000|2022-01-25 22:39:40|2237.78|2236.28|2237.78|2236.28|2237.78|2236.28|2237.78|2236.28|0
1643150400000|2022-01-25 22:40:00|2237.75|2236.25|2237.75|2236.25|2237.75|2236.25|2237.75|2236.25|0
1643150410000|2022-01-25 22:40:10|2237.78|2236.28|2237.86|2236.36|2237.86|2236.36|2237.78|2236.28|0
1643150430000|2022-01-25 22:40:30|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|0
1643150440000|2022-01-25 22:40:40|2237.93|2236.43|2237.86|2236.36|2237.93|2236.43|2237.86|2236.36|0
1643150450000|2022-01-25 22:40:50|2237.82|2236.32|2237.93|2236.43|2237.93|2236.43|2237.82|2236.32|0
1643150530000|2022-01-25 22:42:10|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|0
1643150540000|2022-01-25 22:42:20|2237.97|2236.47|2237.97|2236.47|2237.97|2236.47|2237.97|2236.47|0
1643150550000|2022-01-25 22:42:30|2237.93|2236.43|2237.93|2236.43|2237.93|2236.43|2237.93|2236.43|0
1643150560000|2022-01-25 22:42:40|2237.89|2236.39|2237.89|2236.39|2237.93|2236.43|2237.89|2236.39|0
1643150570000|2022-01-25 22:42:50|2238.01|2236.51|2238.01|2236.51|2238.01|2236.51|2238.01|2236.51|0
1643150580000|2022-01-25 22:43:00|2238.04|2236.54|2238.12|2236.62|2238.12|2236.62|2238.04|2236.54|0
1643150590000|2022-01-25 22:43:10|2238.08|2236.58|2238.08|2236.58|2238.08|2236.58|2238.08|2236.58|0
1643150600000|2022-01-25 22:43:20|2238.04|2236.54|2238.04|2236.54|2238.08|2236.58|2238.04|2236.54|0
1643150610000|2022-01-25 22:43:30|2238.08|2236.58|2237.93|2236.43|2238.08|2236.58|2237.93|2236.43|0
1643150640000|2022-01-25 22:44:00|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|0
1643150660000|2022-01-25 22:44:20|2237.93|2236.43|2237.93|2236.43|2237.93|2236.43|2237.93|2236.43|0
1643150710000|2022-01-25 22:45:10|2237.97|2236.47|2237.97|2236.47|2237.97|2236.47|2237.97|2236.47|0
1643150740000|2022-01-25 22:45:40|2238.01|2236.51|2238.01|2236.51|2238.01|2236.51|2238.01|2236.51|0
1643150750000|2022-01-25 22:45:50|2238.04|2236.54|2238.04|2236.54|2238.04|2236.54|2237.97|2236.47|0
1643150800000|2022-01-25 22:46:40|2238.01|2236.51|2238.01|2236.51|2238.01|2236.51|2238.01|2236.51|0
1643150810000|2022-01-25 22:46:50|2237.97|2236.47|2237.93|2236.43|2238.01|2236.51|2237.93|2236.43|0
1643150820000|2022-01-25 22:47:00|2237.89|2236.39|2237.86|2236.36|2237.89|2236.39|2237.86|2236.36|0
1643150830000|2022-01-25 22:47:10|2237.75|2236.25|2237.75|2236.25|2237.86|2236.36|2237.75|2236.25|0
1643150850000|2022-01-25 22:47:30|2237.71|2236.21|2237.71|2236.21|2237.86|2236.36|2237.71|2236.21|0
1643150860000|2022-01-25 22:47:40|2237.75|2236.25|2237.78|2236.28|2237.78|2236.28|2237.71|2236.21|0
1643150870000|2022-01-25 22:47:50|2237.75|2236.25|2237.75|2236.25|2237.75|2236.25|2237.75|2236.25|0
1643150880000|2022-01-25 22:48:00|2237.78|2236.28|2237.78|2236.28|2237.78|2236.28|2237.78|2236.28|0
1643150900000|2022-01-25 22:48:20|2237.82|2236.32|2237.82|2236.32|2237.82|2236.32|2237.82|2236.32|0
1643150910000|2022-01-25 22:48:30|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|0
1643150960000|2022-01-25 22:49:20|2237.82|2236.32|2237.82|2236.32|2237.82|2236.32|2237.82|2236.32|0
1643150970000|2022-01-25 22:49:30|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|0
1643151040000|2022-01-25 22:50:40|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|0
1643151050000|2022-01-25 22:50:50|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|0
1643151120000|2022-01-25 22:52:00|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|0
1643151130000|2022-01-25 22:52:10|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|0
1643151140000|2022-01-25 22:52:20|2237.82|2236.32|2237.82|2236.32|2237.82|2236.32|2237.82|2236.32|0
1643151160000|2022-01-25 22:52:40|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|0
1643151240000|2022-01-25 22:54:00|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|2237.89|2236.39|0
1643151250000|2022-01-25 22:54:10|2237.86|2236.36|2237.89|2236.39|2237.89|2236.39|2237.86|2236.36|0
1643151270000|2022-01-25 22:54:30|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|2237.86|2236.36|0
1643151280000|2022-01-25 22:54:40|2237.89|2236.39|2237.86|2236.36|2237.89|2236.39|2237.86|2236.36|0
1643151320000|2022-01-25 22:55:20|2237.97|2236.47|2237.97|2236.47|2237.97|2236.47|2237.97|2236.47|0
1643151330000|2022-01-25 22:55:30|2238.01|2236.51|2238.01|2236.51|2238.01|2236.51|2238.01|2236.51|0
1643151340000|2022-01-25 22:55:40|2237.97|2236.47|2237.97|2236.47|2237.97|2236.47|2237.97|2236.47|0
1643151350000|2022-01-25 22:55:50|2237.93|2236.43|2237.97|2236.47|2237.97|2236.47|2237.93|2236.43|0
1643151360000|2022-01-25 22:56:00|2238.04|2236.54|2238.16|2236.66|2238.16|2236.66|2238.04|2236.54|0
1643151370000|2022-01-25 22:56:10|2238.08|2236.58|2238.08|2236.58|2238.08|2236.58|2238.08|2236.58|0
1643151380000|2022-01-25 22:56:20|2238.16|2236.66|2238.08|2236.58|2238.16|2236.66|2238.08|2236.58|0
1643151390000|2022-01-25 22:56:30|2238.12|2236.62|2238.12|2236.62|2238.12|2236.62|2238.08|2236.58|0
1643151420000|2022-01-25 22:57:00|2238.16|2236.66|2238.16|2236.66|2238.16|2236.66|2238.16|2236.66|0
1643151450000|2022-01-25 22:57:30|2238.19|2236.69|2238.04|2236.54|2238.19|2236.69|2238.04|2236.54|0
1643151470000|2022-01-25 22:57:50|2238.01|2236.51|2238.01|2236.51|2238.01|2236.51|2238.01|2236.51|0
1643151490000|2022-01-25 22:58:10|2238.04|2236.54|2238.04|2236.54|2238.04|2236.54|2238.04|2236.54|0
1643151510000|2022-01-25 22:58:30|2238.08|2236.58|2238.08|2236.58|2238.08|2236.58|2238.08|2236.58|0
1643151520000|2022-01-25 22:58:40|2238.12|2236.62|2238.04|2236.54|2238.12|2236.62|2238.04|2236.54|0
1643151530000|2022-01-25 22:58:50|2238.08|2236.58|2238.08|2236.58|2238.08|2236.58|2238.08|2236.58|0
1643151540000|2022-01-25 22:59:00|2238.12|2236.62|2238.12|2236.62|2238.12|2236.62|2238.12|2236.62|0
1643151570000|2022-01-25 22:59:30|2238.16|2236.66|2238.16|2236.66|2238.23|2236.73|2238.16|2236.66|0
1643151580000|2022-01-25 22:59:40|2238.23|2236.73|2238.23|2236.73|2238.23|2236.73|2238.23|2236.73|0
1643151600000|2022-01-25 23:00:00|2238.12|2236.62|2239.46|2237.96|2239.78|2238.28|2238.12|2236.62|0
1643151610000|2022-01-25 23:00:10|2239.48|2237.98|2240.21|2238.71|2240.21|2238.71|2239.48|2237.98|0
1643151620000|2022-01-25 23:00:20|2240.25|2238.75|2240.52|2239.02|2240.52|2239.02|2240.25|2238.75|0
1643151630000|2022-01-25 23:00:30|2240.51|2239.01|2240.57|2239.07|2240.61|2239.11|2239.83|2238.33|0
1643151640000|2022-01-25 23:00:40|2240.56|2239.06|2240.22|2238.72|2240.76|2239.26|2240.16|2238.66|0
1643151650000|2022-01-25 23:00:50|2240.52|2239.02|2240.61|2239.11|2240.85|2239.35|2240.34|2238.84|0
1643151660000|2022-01-25 23:01:00|2240.62|2239.12|2240.71|2239.21|2240.85|2239.35|2240.62|2239.12|0
1643151670000|2022-01-25 23:01:10|2240.72|2239.22|2241.68|2240.18|2241.68|2240.18|2240.72|2239.22|0
1643151680000|2022-01-25 23:01:20|2241.66|2240.16|2241.63|2240.13|2241.73|2240.23|2241.4|2239.9|0
1643151690000|2022-01-25 23:01:30|2241.59|2240.09|2241.82|2240.32|2241.97|2240.47|2241.54|2240.04|0
1643151700000|2022-01-25 23:01:40|2241.64|2240.14|2241.78|2240.28|2241.87|2240.37|2241.5|2240|0
1643151710000|2022-01-25 23:01:50|2241.76|2240.26|2242.06|2240.56|2242.06|2240.56|2241.64|2240.14|0
1643151720000|2022-01-25 23:02:00|2242.05|2240.55|2241.87|2240.37|2242.19|2240.69|2241.87|2240.37|0
1643151730000|2022-01-25 23:02:10|2241.85|2240.35|2241.78|2240.28|2241.85|2240.35|2241.68|2240.18|0
1643151740000|2022-01-25 23:02:20|2241.76|2240.26|2241.78|2240.28|2241.78|2240.28|2241.68|2240.18|0
1643151750000|2022-01-25 23:02:30|2241.8|2240.3|2242.19|2240.69|2242.19|2240.69|2241.8|2240.3|0
1643151760000|2022-01-25 23:02:40|2242.2|2240.7|2242.75|2241.25|2242.75|2241.25|2242.11|2240.61|0
1643151770000|2022-01-25 23:02:50|2242.76|2241.26|2242.57|2241.07|2242.94|2241.44|2242.57|2241.07|0
1643151780000|2022-01-25 23:03:00|2242.59|2241.09|2242.47|2240.97|2242.85|2241.35|2242.29|2240.79|0
1643151790000|2022-01-25 23:03:10|2242.52|2241.02|2242.33|2240.83|2242.85|2241.35|2242.33|2240.83|0
1643151800000|2022-01-25 23:03:20|2242.34|2240.84|2242.43|2240.93|2242.47|2240.97|2242.19|2240.69|0
1643151810000|2022-01-25 23:03:30|2242.45|2240.95|2242.43|2240.93|2242.57|2241.07|2242.38|2240.88|0
1643151820000|2022-01-25 23:03:40|2242.42|2240.92|2242.66|2241.16|2242.66|2241.16|2242.38|2240.88|0
1643151830000|2022-01-25 23:03:50|2242.67|2241.17|2242.85|2241.35|2242.94|2241.44|2242.66|2241.16|0
1643151840000|2022-01-25 23:04:00|2242.83|2241.33|2242.94|2241.44|2242.94|2241.44|2242.66|2241.16|0
1643151850000|2022-01-25 23:04:10|2242.9|2241.4|2242.94|2241.44|2243.07|2241.57|2242.66|2241.16|0
1643151860000|2022-01-25 23:04:20|2242.95|2241.45|2243.11|2241.61|2243.11|2241.61|2242.94|2241.44|0
1643151870000|2022-01-25 23:04:30|2243.26|2241.76|2243.73|2242.23|2243.78|2242.28|2243.26|2241.76|0
1643151880000|2022-01-25 23:04:40|2243.72|2242.22|2243.44|2241.94|2243.82|2242.32|2243.44|2241.94|0
1643151890000|2022-01-25 23:04:50|2243.4|2241.9|2243.64|2242.14|2243.64|2242.14|2243.31|2241.81|0
1643151900000|2022-01-25 23:05:00|2243.65|2242.15|2243.21|2241.71|2243.68|2242.18|2243.07|2241.57|0
1643151910000|2022-01-25 23:05:10|2243.2|2241.7|2243.12|2241.62|2243.26|2241.76|2242.75|2241.25|0
1643151920000|2022-01-25 23:05:20|2243.11|2241.61|2242.94|2241.44|2243.17|2241.67|2242.85|2241.35|0
1643151930000|2022-01-25 23:05:30|2242.96|2241.46|2243.17|2241.67|2243.17|2241.67|2242.94|2241.44|0
1643151940000|2022-01-25 23:05:40|2243.15|2241.65|2242.66|2241.16|2243.15|2241.65|2242.66|2241.16|0
1643151950000|2022-01-25 23:05:50|2242.68|2241.18|2243.26|2241.76|2243.26|2241.76|2242.68|2241.18|0
1643151960000|2022-01-25 23:06:00|2243.27|2241.77|2243.64|2242.14|2243.64|2242.14|2243.26|2241.76|0
1643151970000|2022-01-25 23:06:10|2243.7|2242.2|2244.14|2242.64|2244.24|2242.74|2243.7|2242.2|0
1643151980000|2022-01-25 23:06:20|2244.15|2242.65|2245.03|2243.53|2245.03|2243.53|2244.14|2242.64|0
1643151990000|2022-01-25 23:06:30|2245.04|2243.54|2244.52|2243.02|2245.07|2243.57|2244.24|2242.74|0
1643152000000|2022-01-25 23:06:40|2244.53|2243.03|2244.79|2243.29|2244.93|2243.43|2244.53|2243.03|0
1643152010000|2022-01-25 23:06:50|2244.78|2243.28|2244.52|2243.02|2244.79|2243.29|2244.38|2242.88|0
1643152020000|2022-01-25 23:07:00|2244.54|2243.04|2245.21|2243.71|2245.31|2243.81|2244.54|2243.04|0
1643152030000|2022-01-25 23:07:10|2245.22|2243.72|2245.93|2244.43|2246|2244.5|2245.07|2243.57|0
1643152040000|2022-01-25 23:07:20|2246|2244.5|2246|2244.5|2246.24|2244.74|2245.54|2244.04|0
1643152050000|2022-01-25 23:07:30|2245.99|2244.49|2245.51|2244.01|2246.51|2245.01|2245.5|2244|0
1643152060000|2022-01-25 23:07:40|2245.63|2244.13|2246.14|2244.64|2246.14|2244.64|2245.4|2243.9|0
1643152070000|2022-01-25 23:07:50|2246.15|2244.65|2246.1|2244.6|2246.38|2244.88|2245.72|2244.22|0
1643152080000|2022-01-25 23:08:00|2246.12|2244.62|2246.1|2244.6|2246.28|2244.78|2246|2244.5|0
1643152090000|2022-01-25 23:08:10|2246.11|2244.61|2245.63|2244.13|2246.14|2244.64|2245.5|2244|0
1643152100000|2022-01-25 23:08:20|2245.65|2244.15|2245.86|2244.36|2245.86|2244.36|2245.45|2243.95|0
1643152110000|2022-01-25 23:08:30|2245.87|2244.37|2246.38|2244.88|2246.38|2244.88|2245.86|2244.36|0
1643152120000|2022-01-25 23:08:40|2246.39|2244.89|2246.79|2245.29|2246.79|2245.29|2246.38|2244.88|0
1643152130000|2022-01-25 23:08:50|2246.77|2245.27|2246.98|2245.48|2247.07|2245.57|2246.7|2245.2|0
1643152140000|2022-01-25 23:09:00|2247|2245.5|2247.3|2245.8|2247.39|2245.89|2246.88|2245.38|0
1643152150000|2022-01-25 23:09:10|2247.28|2245.78|2247.3|2245.8|2247.44|2245.94|2247.12|2245.62|0
1643152160000|2022-01-25 23:09:20|2247.32|2245.82|2248.41|2246.91|2248.41|2246.91|2247.07|2245.57|0
1643152170000|2022-01-25 23:09:30|2248.44|2246.94|2248.49|2246.99|2248.49|2246.99|2248.21|2246.71|0
1643152180000|2022-01-25 23:09:40|2248.48|2246.98|2247.98|2246.48|2248.48|2246.98|2247.75|2246.25|0
1643152190000|2022-01-25 23:09:50|2247.96|2246.46|2247.89|2246.39|2248.12|2246.62|2247.89|2246.39|0
1643152200000|2022-01-25 23:10:00|2247.91|2246.41|2247.8|2246.3|2247.98|2246.48|2247.66|2246.16|0
1643152210000|2022-01-25 23:10:10|2247.78|2246.28|2247.82|2246.32|2247.82|2246.32|2247.61|2246.11|0
1643152220000|2022-01-25 23:10:20|2247.89|2246.39|2248.42|2246.92|2248.42|2246.92|2247.61|2246.11|0
1643152230000|2022-01-25 23:10:30|2248.49|2246.99|2248.21|2246.71|2248.49|2246.99|2247.98|2246.48|0
1643152240000|2022-01-25 23:10:40|2248.2|2246.7|2248.32|2246.82|2248.49|2246.99|2248.08|2246.58|0
1643152250000|2022-01-25 23:10:50|2248.4|2246.9|2249.28|2247.78|2249.3|2247.8|2248.4|2246.9|0
1643152260000|2022-01-25 23:11:00|2249.21|2247.71|2248.47|2246.97|2249.21|2247.71|2248.32|2246.82|0
1643152270000|2022-01-25 23:11:10|2248.51|2247.01|2248.66|2247.16|2248.93|2247.43|2248.32|2246.82|0
1643152280000|2022-01-25 23:11:20|2248.7|2247.2|2249.86|2248.36|2249.86|2248.36|2248.6|2247.1|0
1643152290000|2022-01-25 23:11:30|2249.9|2248.4|2249.64|2248.14|2250.05|2248.55|2249.5|2248|0
1643152300000|2022-01-25 23:11:40|2249.65|2248.15|2250.05|2248.55|2250.05|2248.55|2249.65|2248.15|0
1643152310000|2022-01-25 23:11:50|2250.07|2248.57|2249.13|2247.63|2250.65|2249.15|2249.13|2247.63|0
1643152320000|2022-01-25 23:12:00|2249.02|2247.52|2249.02|2247.52|2249.49|2247.99|2248.79|2247.29|0
1643152330000|2022-01-25 23:12:10|2249|2247.5|2249.25|2247.75|2249.39|2247.89|2248.7|2247.2|0
1643152340000|2022-01-25 23:12:20|2249.24|2247.74|2248.89|2247.39|2249.3|2247.8|2248.89|2247.39|0
1643152350000|2022-01-25 23:12:30|2248.91|2247.41|2249.02|2247.52|2249.11|2247.61|2248.84|2247.34|0
1643152360000|2022-01-25 23:12:40|2249.06|2247.56|2249.39|2247.89|2249.39|2247.89|2249.06|2247.56|0
1643152370000|2022-01-25 23:12:50|2249.4|2247.9|2249.39|2247.89|2249.44|2247.94|2249.16|2247.66|0
1643152380000|2022-01-25 23:13:00|2249.4|2247.9|2249.28|2247.78|2249.49|2247.99|2249.21|2247.71|0
1643152390000|2022-01-25 23:13:10|2249.39|2247.89|2249.36|2247.86|2249.49|2247.99|2249.21|2247.71|0
1643152400000|2022-01-25 23:13:20|2249.39|2247.89|2249.53|2248.03|2249.53|2248.03|2249.3|2247.8|0
1643152410000|2022-01-25 23:13:30|2249.56|2248.06|2250.27|2248.77|2250.6|2249.1|2249.56|2248.06|0
1643152420000|2022-01-25 23:13:40|2250.23|2248.73|2251.04|2249.54|2251.16|2249.66|2250.18|2248.68|0
1643152430000|2022-01-25 23:13:50|2250.97|2249.47|2251.85|2250.35|2252.23|2250.73|2250.88|2249.38|0
1643152440000|2022-01-25 23:14:00|2251.86|2250.36|2251.9|2250.4|2252.45|2250.95|2251.76|2250.26|0
1643152450000|2022-01-25 23:14:10|2251.89|2250.39|2251.49|2249.99|2251.95|2250.45|2251.25|2249.75|0
1643152460000|2022-01-25 23:14:20|2251.5|2250|2251.8|2250.3|2251.8|2250.3|2251.44|2249.94|0
1643152470000|2022-01-25 23:14:30|2251.76|2250.26|2251.62|2250.12|2251.76|2250.26|2251.44|2249.94|0
1643152480000|2022-01-25 23:14:40|2251.61|2250.11|2251.57|2250.07|2251.66|2250.16|2251.44|2249.94|0
1643152490000|2022-01-25 23:14:50|2251.56|2250.06|2251.44|2249.94|2251.71|2250.21|2251.44|2249.94|0
1643152500000|2022-01-25 23:15:00|2251.45|2249.95|2252.04|2250.54|2252.23|2250.73|2251.44|2249.94|0
1643152510000|2022-01-25 23:15:10|2252.06|2250.56|2251.66|2250.16|2252.23|2250.73|2251.57|2250.07|0
1643152520000|2022-01-25 23:15:20|2251.68|2250.18|2252.45|2250.95|2252.45|2250.95|2251.68|2250.18|0
1643152530000|2022-01-25 23:15:30|2252.43|2250.93|2252.31|2250.81|2252.45|2250.95|2251.95|2250.45|0
1643152540000|2022-01-25 23:15:40|2252.27|2250.77|2251.99|2250.49|2252.45|2250.95|2251.95|2250.45|0
1643152550000|2022-01-25 23:15:50|2251.97|2250.47|2251.44|2249.94|2251.97|2250.47|2251.44|2249.94|0
1643152560000|2022-01-25 23:16:00|2251.46|2249.96|2251.66|2250.16|2251.95|2250.45|2251.35|2249.85|0
1643152570000|2022-01-25 23:16:10|2251.69|2250.19|2251.35|2249.85|2251.85|2250.35|2251.3|2249.8|0
1643152580000|2022-01-25 23:16:20|2251.33|2249.83|2250.95|2249.45|2251.33|2249.83|2250.88|2249.38|0
1643152590000|2022-01-25 23:16:30|2250.88|2249.38|2250.56|2249.06|2250.97|2249.47|2250.46|2248.96|0
1643152600000|2022-01-25 23:16:40|2250.55|2249.05|2250.1|2248.6|2250.56|2249.06|2249.95|2248.45|0
1643152610000|2022-01-25 23:16:50|2250.13|2248.63|2250.46|2248.96|2250.51|2249.01|2249.77|2248.27|0
1643152620000|2022-01-25 23:17:00|2250.45|2248.95|2250.24|2248.74|2250.6|2249.1|2250.24|2248.74|0
1643152630000|2022-01-25 23:17:10|2250.09|2248.59|2250.46|2248.96|2250.65|2249.15|2250.09|2248.59|0
1643152640000|2022-01-25 23:17:20|2250.48|2248.98|2250.28|2248.78|2250.56|2249.06|2250.18|2248.68|0
1643152650000|2022-01-25 23:17:30|2250.27|2248.77|2250.37|2248.87|2250.37|2248.87|2249.82|2248.32|0
1643152660000|2022-01-25 23:17:40|2250.34|2248.84|2251.25|2249.75|2251.35|2249.85|2250.18|2248.68|0
1643152670000|2022-01-25 23:17:50|2251.27|2249.77|2251.25|2249.75|2251.35|2249.85|2251.06|2249.56|0
1643152680000|2022-01-25 23:18:00|2251.24|2249.74|2251.35|2249.85|2251.35|2249.85|2251.16|2249.66|0
1643152690000|2022-01-25 23:18:10|2251.33|2249.83|2251.25|2249.75|2251.33|2249.83|2251.16|2249.66|0
1643152700000|2022-01-25 23:18:20|2251.23|2249.73|2251.16|2249.66|2251.35|2249.85|2251.06|2249.56|0
1643152710000|2022-01-25 23:18:30|2251.14|2249.64|2250.65|2249.15|2251.14|2249.64|2250.65|2249.15|0
1643152720000|2022-01-25 23:18:40|2250.63|2249.13|2250.88|2249.38|2250.88|2249.38|2250.56|2249.06|0
1643152730000|2022-01-25 23:18:50|2250.95|2249.45|2251.06|2249.56|2251.25|2249.75|2250.95|2249.45|0
1643152740000|2022-01-25 23:19:00|2251.08|2249.58|2252.04|2250.54|2252.04|2250.54|2251.08|2249.58|0
1643152750000|2022-01-25 23:19:10|2252.05|2250.55|2252.13|2250.63|2252.23|2250.73|2252.04|2250.54|0
1643152760000|2022-01-25 23:19:20|2252.15|2250.65|2252.92|2251.42|2252.92|2251.42|2252.15|2250.65|0
1643152770000|2022-01-25 23:19:30|2252.88|2251.38|2252.85|2251.35|2253.2|2251.7|2252.73|2251.23|0
1643152780000|2022-01-25 23:19:40|2252.92|2251.42|2253|2251.5|2253.02|2251.52|2252.83|2251.33|0
1643152790000|2022-01-25 23:19:50|2252.92|2251.42|2252.92|2251.42|2252.92|2251.42|2252.64|2251.14|0
1643152800000|2022-01-25 23:20:00|2252.91|2251.41|2252.73|2251.23|2252.91|2251.41|2252.55|2251.05|0
1643152810000|2022-01-25 23:20:10|2252.71|2251.21|2252.43|2250.93|2252.71|2251.21|2252.13|2250.63|0
1643152820000|2022-01-25 23:20:20|2252.32|2250.82|2252.23|2250.73|2252.64|2251.14|2252.23|2250.73|0
1643152830000|2022-01-25 23:20:30|2252.27|2250.77|2252.92|2251.42|2252.92|2251.42|2252.27|2250.77|0
1643152840000|2022-01-25 23:20:40|2252.91|2251.41|2252.73|2251.23|2252.91|2251.41|2252.73|2251.23|0
1643152850000|2022-01-25 23:20:50|2252.74|2251.24|2252.45|2250.95|2252.83|2251.33|2252.45|2250.95|0
1643152860000|2022-01-25 23:21:00|2252.43|2250.93|2252.09|2250.59|2252.43|2250.93|2252.04|2250.54|0
1643152870000|2022-01-25 23:21:10|2252.08|2250.58|2252.04|2250.54|2252.32|2250.82|2251.76|2250.26|0
1643152880000|2022-01-25 23:21:20|2252.02|2250.52|2251.99|2250.49|2252.23|2250.73|2251.85|2250.35|0
1643152890000|2022-01-25 23:21:30|2252|2250.5|2251.87|2250.37|2252.13|2250.63|2251.85|2250.35|0
1643152900000|2022-01-25 23:21:40|2251.95|2250.45|2252.13|2250.63|2252.13|2250.63|2251.85|2250.35|0
1643152910000|2022-01-25 23:21:50|2252.12|2250.62|2251.85|2250.35|2252.12|2250.62|2251.76|2250.26|0
1643152920000|2022-01-25 23:22:00|2251.87|2250.37|2251.85|2250.35|2251.95|2250.45|2251.76|2250.26|0
1643152930000|2022-01-25 23:22:10|2251.84|2250.34|2251.76|2250.26|2251.95|2250.45|2251.76|2250.26|0
1643152940000|2022-01-25 23:22:20|2251.77|2250.27|2251.76|2250.26|2251.85|2250.35|2251.76|2250.26|0
1643152950000|2022-01-25 23:22:30|2251.75|2250.25|2251.76|2250.26|2251.76|2250.26|2251.71|2250.21|0
1643152960000|2022-01-25 23:22:40|2251.77|2250.27|2252.23|2250.73|2252.23|2250.73|2251.76|2250.26|0
1643152970000|2022-01-25 23:22:50|2252.22|2250.72|2252.23|2250.73|2252.23|2250.73|2252.13|2250.63|0
1643152980000|2022-01-25 23:23:00|2252.32|2250.82|2252.32|2250.82|2253.2|2251.7|2252.32|2250.82|0
1643152990000|2022-01-25 23:23:10|2252.31|2250.81|2251.95|2250.45|2252.32|2250.82|2251.95|2250.45|0
1643153000000|2022-01-25 23:23:20|2251.91|2250.41|2251.85|2250.35|2251.99|2250.49|2251.76|2250.26|0
1643153010000|2022-01-25 23:23:30|2251.87|2250.37|2252.73|2251.23|2252.73|2251.23|2251.76|2250.26|0
1643153020000|2022-01-25 23:23:40|2252.71|2251.21|2252.13|2250.63|2252.71|2251.21|2252.13|2250.63|0
1643153030000|2022-01-25 23:23:50|2252.15|2250.65|2252.04|2250.54|2252.23|2250.73|2251.76|2250.26|0
1643153040000|2022-01-25 23:24:00|2252.02|2250.52|2252.18|2250.68|2252.18|2250.68|2251.85|2250.35|0
1643153050000|2022-01-25 23:24:10|2252.17|2250.67|2252.23|2250.73|2252.23|2250.73|2252.09|2250.59|0
1643153060000|2022-01-25 23:24:20|2252.19|2250.69|2251.95|2250.45|2252.32|2250.82|2251.95|2250.45|0
1643153070000|2022-01-25 23:24:30|2251.97|2250.47|2252.09|2250.59|2252.13|2250.63|2251.95|2250.45|0
1643153080000|2022-01-25 23:24:40|2252.08|2250.58|2252.23|2250.73|2252.37|2250.87|2252.04|2250.54|0
1643153090000|2022-01-25 23:24:50|2252.25|2250.75|2252.87|2251.37|2253.02|2251.52|2252.25|2250.75|0
1643153100000|2022-01-25 23:25:00|2252.83|2251.33|2252.27|2250.77|2252.83|2251.33|2252.23|2250.73|0
1643153110000|2022-01-25 23:25:10|2252.29|2250.79|2251.76|2250.26|2252.37|2250.87|2251.76|2250.26|0
1643153120000|2022-01-25 23:25:20|2251.74|2250.24|2251.3|2249.8|2251.76|2250.26|2251.3|2249.8|0
1643153130000|2022-01-25 23:25:30|2251.29|2249.79|2251.44|2249.94|2251.66|2250.16|2251.16|2249.66|0
1643153140000|2022-01-25 23:25:40|2251.46|2249.96|2251.44|2249.94|2251.57|2250.07|2251.35|2249.85|0
1643153150000|2022-01-25 23:25:50|2251.43|2249.93|2251.57|2250.07|2251.57|2250.07|2251.25|2249.75|0
1643153160000|2022-01-25 23:26:00|2251.56|2250.06|2251.25|2249.75|2251.56|2250.06|2251.16|2249.66|0
1643153170000|2022-01-25 23:26:10|2251.27|2249.77|2251.16|2249.66|2251.35|2249.85|2250.7|2249.2|0
1643153180000|2022-01-25 23:26:20|2251.17|2249.67|2251.43|2249.93|2251.57|2250.07|2251.16|2249.66|0
1643153190000|2022-01-25 23:26:30|2251.39|2249.89|2251.16|2249.66|2251.44|2249.94|2250.97|2249.47|0
1643153200000|2022-01-25 23:26:40|2251.12|2249.62|2250.93|2249.43|2251.16|2249.66|2250.78|2249.28|0
1643153210000|2022-01-25 23:26:50|2250.97|2249.47|2250.88|2249.38|2251.06|2249.56|2250.65|2249.15|0
1643153220000|2022-01-25 23:27:00|2250.89|2249.39|2250.83|2249.33|2250.92|2249.42|2250.7|2249.2|0
1643153230000|2022-01-25 23:27:10|2250.82|2249.32|2251.06|2249.56|2251.06|2249.56|2250.56|2249.06|0
1643153240000|2022-01-25 23:27:20|2251.1|2249.6|2251.44|2249.94|2251.57|2250.07|2251.06|2249.56|0
1643153250000|2022-01-25 23:27:30|2251.45|2249.95|2251.89|2250.39|2252.04|2250.54|2251.44|2249.94|0
1643153260000|2022-01-25 23:27:40|2251.85|2250.35|2252.04|2250.54|2252.09|2250.59|2251.66|2250.16|0
1643153270000|2022-01-25 23:27:50|2252.05|2250.55|2252.21|2250.71|2252.45|2250.95|2252.04|2250.54|0
1643153280000|2022-01-25 23:28:00|2252.13|2250.63|2252.23|2250.73|2252.23|2250.73|2251.95|2250.45|0
1643153290000|2022-01-25 23:28:10|2252.25|2250.75|2253.16|2251.66|2253.33|2251.83|2252.18|2250.68|0
1643153300000|2022-01-25 23:28:20|2253.17|2251.67|2253.43|2251.93|2253.76|2252.26|2252.92|2251.42|0
1643153310000|2022-01-25 23:28:30|2253.44|2251.94|2253.62|2252.12|2253.76|2252.26|2253.38|2251.88|0
1643153320000|2022-01-25 23:28:40|2253.6|2252.1|2253.58|2252.08|2253.9|2252.4|2253.43|2251.93|0
1643153330000|2022-01-25 23:28:50|2253.62|2252.12|2253.52|2252.02|2253.71|2252.21|2253.38|2251.88|0
1643153340000|2022-01-25 23:29:00|2253.53|2252.03|2253.85|2252.35|2253.99|2252.49|2253.53|2252.03|0
1643153350000|2022-01-25 23:29:10|2253.86|2252.36|2254.12|2252.62|2254.31|2252.81|2253.8|2252.3|0
1643153360000|2022-01-25 23:29:20|2254.1|2252.6|2254.12|2252.62|2254.31|2252.81|2253.94|2252.44|0
1643153370000|2022-01-25 23:29:30|2254.14|2252.64|2254.59|2253.09|2254.69|2253.19|2254.14|2252.64|0
1643153380000|2022-01-25 23:29:40|2254.58|2253.08|2254.5|2253|2254.78|2253.28|2254.45|2252.95|0
1643153390000|2022-01-25 23:29:50|2254.54|2253.04|2254.4|2252.9|2254.78|2253.28|2254.12|2252.62|0
1643153400000|2022-01-25 23:30:00|2254.42|2252.92|2254.59|2253.09|2254.59|2253.09|2254.4|2252.9|0
1643153410000|2022-01-25 23:30:10|2254.57|2253.07|2254.31|2252.81|2254.59|2253.09|2254.22|2252.72|0
1643153420000|2022-01-25 23:30:20|2254.27|2252.77|2253.71|2252.21|2254.27|2252.77|2253.71|2252.21|0
1643153430000|2022-01-25 23:30:30|2253.73|2252.23|2254.12|2252.62|2254.22|2252.72|2253.73|2252.23|0
1643153440000|2022-01-25 23:30:40|2254.13|2252.63|2254.59|2253.09|2254.59|2253.09|2254.12|2252.62|0
1643153450000|2022-01-25 23:30:50|2254.57|2253.07|2255.89|2254.39|2255.89|2254.39|2254.4|2252.9|0
1643153460000|2022-01-25 23:31:00|2255.91|2254.41|2256.68|2255.18|2256.68|2255.18|2255.91|2254.41|0
1643153470000|2022-01-25 23:31:10|2256.7|2255.2|2255.66|2254.16|2256.86|2255.36|2255.66|2254.16|0
1643153480000|2022-01-25 23:31:20|2255.68|2254.18|2255.57|2254.07|2255.89|2254.39|2255.47|2253.97|0
1643153490000|2022-01-25 23:31:30|2255.59|2254.09|2255.38|2253.88|2255.71|2254.21|2255.38|2253.88|0
1643153500000|2022-01-25 23:31:40|2255.43|2253.93|2255.38|2253.88|2255.76|2254.26|2255.29|2253.79|0
1643153510000|2022-01-25 23:31:50|2255.36|2253.86|2255.19|2253.69|2255.36|2253.86|2255.01|2253.51|0
1643153520000|2022-01-25 23:32:00|2255.17|2253.67|2255.01|2253.51|2255.38|2253.88|2255.01|2253.51|0
1643153530000|2022-01-25 23:32:10|2254.99|2253.49|2254.36|2252.86|2254.99|2253.49|2254.12|2252.62|0
1643153540000|2022-01-25 23:32:20|2254.37|2252.87|2254.74|2253.24|2254.78|2253.28|2254.37|2252.87|0
1643153550000|2022-01-25 23:32:30|2254.59|2253.09|2254.12|2252.62|2254.69|2253.19|2254.12|2252.62|0
1643153560000|2022-01-25 23:32:40|2254.1|2252.6|2253.99|2252.49|2254.12|2252.62|2253.8|2252.3|0
1643153570000|2022-01-25 23:32:50|2254.01|2252.51|2254.12|2252.62|2254.22|2252.72|2253.9|2252.4|0
1643153580000|2022-01-25 23:33:00|2254.11|2252.61|2253.99|2252.49|2254.17|2252.67|2253.99|2252.49|0
1643153590000|2022-01-25 23:33:10|2253.97|2252.47|2253.9|2252.4|2253.99|2252.49|2253.8|2252.3|0
1643153600000|2022-01-25 23:33:20|2253.94|2252.44|2254.22|2252.72|2254.22|2252.72|2253.94|2252.44|0
1643153610000|2022-01-25 23:33:30|2254.2|2252.7|2253.99|2252.49|2254.2|2252.7|2253.99|2252.49|0
1643153620000|2022-01-25 23:33:40|2253.97|2252.47|2253.99|2252.49|2254.22|2252.72|2253.85|2252.35|0
1643153630000|2022-01-25 23:33:50|2254.02|2252.52|2253.62|2252.12|2254.17|2252.67|2253.62|2252.12|0
1643153640000|2022-01-25 23:34:00|2253.64|2252.14|2254.12|2252.62|2254.12|2252.62|2253.64|2252.14|0
1643153650000|2022-01-25 23:34:10|2254.08|2252.58|2254.12|2252.62|2254.12|2252.62|2253.9|2252.4|0
1643153660000|2022-01-25 23:34:20|2254.14|2252.64|2254.4|2252.9|2254.59|2253.09|2254.14|2252.64|0
1643153670000|2022-01-25 23:34:30|2254.46|2252.96|2254.69|2253.19|2254.78|2253.28|2254.46|2252.96|0
1643153680000|2022-01-25 23:34:40|2254.68|2253.18|2254.22|2252.72|2254.68|2253.18|2254.12|2252.62|0
1643153690000|2022-01-25 23:34:50|2254.23|2252.73|2254.22|2252.72|2254.4|2252.9|2254.17|2252.67|0
1643153700000|2022-01-25 23:35:00|2254.26|2252.76|2254.35|2252.85|2254.55|2253.05|2254.26|2252.76|0
1643153710000|2022-01-25 23:35:10|2254.5|2253|2254.26|2252.76|2254.69|2253.19|2254.26|2252.76|0
1643153720000|2022-01-25 23:35:20|2254.25|2252.75|2254.12|2252.62|2254.31|2252.81|2254.12|2252.62|0
1643153730000|2022-01-25 23:35:30|2254.14|2252.64|2254.31|2252.81|2254.4|2252.9|2254.14|2252.64|0
1643153740000|2022-01-25 23:35:40|2254.29|2252.79|2254.11|2252.61|2254.29|2252.79|2254.04|2252.54|0
1643153750000|2022-01-25 23:35:50|2254.04|2252.54|2253.94|2252.44|2254.04|2252.54|2253.71|2252.21|0
1643153760000|2022-01-25 23:36:00|2253.95|2252.45|2253.99|2252.49|2253.99|2252.49|2253.9|2252.4|0
1643153770000|2022-01-25 23:36:10|2254.01|2252.51|2253.98|2252.48|2254.17|2252.67|2253.94|2252.44|0
1643153780000|2022-01-25 23:36:20|2253.94|2252.44|2253.99|2252.49|2254.12|2252.62|2253.8|2252.3|0
1643153790000|2022-01-25 23:36:30|2254|2252.5|2254.31|2252.81|2254.5|2253|2254|2252.5|0
1643153800000|2022-01-25 23:36:40|2254.33|2252.83|2254.5|2253|2254.5|2253|2254.31|2252.81|0
1643153810000|2022-01-25 23:36:50|2254.48|2252.98|2254.4|2252.9|2254.59|2253.09|2254.4|2252.9|0
1643153820000|2022-01-25 23:37:00|2254.42|2252.92|2254.59|2253.09|2254.59|2253.09|2254.22|2252.72|0
1643153830000|2022-01-25 23:37:10|2254.6|2253.1|2255.01|2253.51|2255.1|2253.6|2254.6|2253.1|0
1643153840000|2022-01-25 23:37:20|2254.98|2253.48|2254.78|2253.28|2254.98|2253.48|2254.69|2253.19|0
1643153850000|2022-01-25 23:37:30|2254.79|2253.29|2254.59|2253.09|2254.83|2253.33|2254.5|2253|0
1643153860000|2022-01-25 23:37:40|2254.57|2253.07|2254.22|2252.72|2254.59|2253.09|2254.12|2252.62|0
1643153870000|2022-01-25 23:37:50|2254.24|2252.74|2254.22|2252.72|2254.36|2252.86|2254.12|2252.62|0
1643153880000|2022-01-25 23:38:00|2254.24|2252.74|2253.9|2252.4|2254.31|2252.81|2253.9|2252.4|0
1643153890000|2022-01-25 23:38:10|2253.92|2252.42|2254.12|2252.62|2254.12|2252.62|2253.8|2252.3|0
1643153900000|2022-01-25 23:38:20|2254.13|2252.63|2254.31|2252.81|2254.36|2252.86|2254.12|2252.62|0
1643153910000|2022-01-25 23:38:30|2254.3|2252.8|2253.94|2252.44|2254.31|2252.81|2253.9|2252.4|0
1643153920000|2022-01-25 23:38:40|2253.9|2252.4|2253.99|2252.49|2254.12|2252.62|2253.9|2252.4|0
1643153930000|2022-01-25 23:38:50|2253.97|2252.47|2253.85|2252.35|2253.99|2252.49|2253.85|2252.35|0
1643153940000|2022-01-25 23:39:00|2253.86|2252.36|2254.04|2252.54|2254.04|2252.54|2253.8|2252.3|0
1643153950000|2022-01-25 23:39:10|2254.03|2252.53|2253.99|2252.49|2254.04|2252.54|2253.9|2252.4|0
1643153960000|2022-01-25 23:39:20|2254.01|2252.51|2253.8|2252.3|2254.12|2252.62|2253.8|2252.3|0
1643153970000|2022-01-25 23:39:30|2253.78|2252.28|2253.9|2252.4|2253.9|2252.4|2253.71|2252.21|0
1643153980000|2022-01-25 23:39:40|2253.91|2252.41|2254.31|2252.81|2254.31|2252.81|2253.91|2252.41|0
1643153990000|2022-01-25 23:39:50|2254.29|2252.79|2254.4|2252.9|2254.4|2252.9|2254.12|2252.62|0
1643154000000|2022-01-25 23:40:00|2254.39|2252.89|2254.36|2252.86|2254.4|2252.9|2254.22|2252.72|0
1643154010000|2022-01-25 23:40:10|2254.37|2252.87|2254.59|2253.09|2254.59|2253.09|2254.22|2252.72|0
1643154020000|2022-01-25 23:40:20|2254.57|2253.07|2254.6|2253.1|2254.6|2253.1|2254.4|2252.9|0
1643154030000|2022-01-25 23:40:30|2254.64|2253.14|2254.78|2253.28|2254.78|2253.28|2254.59|2253.09|0
1643154040000|2022-01-25 23:40:40|2254.79|2253.29|2254.87|2253.37|2254.92|2253.42|2254.69|2253.19|0
1643154050000|2022-01-25 23:40:50|2254.89|2253.39|2255.19|2253.69|2255.19|2253.69|2254.89|2253.39|0
1643154060000|2022-01-25 23:41:00|2255.25|2253.75|2254.87|2253.37|2255.47|2253.97|2254.87|2253.37|0
1643154070000|2022-01-25 23:41:10|2254.91|2253.41|2255.05|2253.55|2255.24|2253.74|2254.87|2253.37|0
1643154080000|2022-01-25 23:41:20|2255.06|2253.56|2255.1|2253.6|2255.29|2253.79|2255.01|2253.51|0
1643154090000|2022-01-25 23:41:30|2255.11|2253.61|2255.19|2253.69|2255.19|2253.69|2255.1|2253.6|0
1643154100000|2022-01-25 23:41:40|2255.17|2253.67|2255.19|2253.69|2255.29|2253.79|2255.1|2253.6|0
1643154110000|2022-01-25 23:41:50|2255.2|2253.7|2255.19|2253.69|2255.29|2253.79|2255.1|2253.6|0
1643154120000|2022-01-25 23:42:00|2255.18|2253.68|2255.15|2253.65|2255.19|2253.69|2255.15|2253.65|0
1643154130000|2022-01-25 23:42:10|2255.16|2253.66|2255.27|2253.77|2255.33|2253.83|2255.1|2253.6|0
1643154140000|2022-01-25 23:42:20|2255.19|2253.69|2255.67|2254.17|2255.76|2254.26|2255.15|2253.65|0
1643154150000|2022-01-25 23:42:30|2255.71|2254.21|2255.98|2254.48|2255.98|2254.48|2255.71|2254.21|0
1643154160000|2022-01-25 23:42:40|2255.96|2254.46|2257.43|2255.93|2257.56|2256.06|2255.89|2254.39|0
1643154170000|2022-01-25 23:42:50|2257.41|2255.91|2257.35|2255.85|2257.43|2255.93|2257|2255.5|0
1643154180000|2022-01-25 23:43:00|2257.43|2255.93|2258.22|2256.72|2258.22|2256.72|2257.43|2255.93|0
1643154190000|2022-01-25 23:43:10|2258.2|2256.7|2258.26|2256.76|2258.35|2256.85|2257.89|2256.39|0
1643154200000|2022-01-25 23:43:20|2258.25|2256.75|2258.96|2257.46|2259|2257.5|2258.22|2256.72|0
1643154210000|2022-01-25 23:43:30|2258.82|2257.32|2257.93|2256.43|2258.82|2257.32|2257.79|2256.29|0
1643154220000|2022-01-25 23:43:40|2257.91|2256.41|2257.15|2255.65|2258.07|2256.57|2257.1|2255.6|0
1643154230000|2022-01-25 23:43:50|2257.16|2255.66|2257.75|2256.25|2257.75|2256.25|2257.15|2255.65|0
1643154240000|2022-01-25 23:44:00|2257.71|2256.21|2257.6|2256.1|2257.79|2256.29|2257.43|2255.93|0
1643154250000|2022-01-25 23:44:10|2257.56|2256.06|2257.56|2256.06|2257.75|2256.25|2257.47|2255.97|0
1643154260000|2022-01-25 23:44:20|2257.57|2256.07|2257.6|2256.1|2257.84|2256.34|2257.56|2256.06|0
1643154270000|2022-01-25 23:44:30|2257.61|2256.11|2257.89|2256.39|2257.93|2256.43|2257.61|2256.11|0
1643154280000|2022-01-25 23:44:40|2257.9|2256.4|2258.12|2256.62|2258.22|2256.72|2257.65|2256.15|0
1643154290000|2022-01-25 23:44:50|2258.13|2256.63|2258.03|2256.53|2258.22|2256.72|2258.03|2256.53|0
1643154300000|2022-01-25 23:45:00|2258.05|2256.55|2259.21|2257.71|2259.23|2257.73|2258.05|2256.55|0
1643154310000|2022-01-25 23:45:10|2259.1|2257.6|2258.67|2257.17|2259.14|2257.64|2258.53|2257.03|0
1643154320000|2022-01-25 23:45:20|2258.7|2257.2|2258.86|2257.36|2258.91|2257.41|2258.63|2257.13|0
1643154330000|2022-01-25 23:45:30|2258.85|2257.35|2258.49|2256.99|2258.85|2257.35|2258.44|2256.94|0
1643154340000|2022-01-25 23:45:40|2258.5|2257|2258.82|2257.32|2258.82|2257.32|2258.44|2256.94|0
1643154350000|2022-01-25 23:45:50|2258.84|2257.34|2259.05|2257.55|2259.32|2257.82|2258.84|2257.34|0
1643154360000|2022-01-25 23:46:00|2259.04|2257.54|2258.72|2257.22|2259.04|2257.54|2258.63|2257.13|0
1643154370000|2022-01-25 23:46:10|2258.71|2257.21|2259.42|2257.92|2259.42|2257.92|2258.53|2257.03|0
1643154380000|2022-01-25 23:46:20|2259.44|2257.94|2259.46|2257.96|2259.6|2258.1|2259.32|2257.82|0
1643154390000|2022-01-25 23:46:30|2259.47|2257.97|2259.6|2258.1|2259.65|2258.15|2259.47|2257.97|0
1643154400000|2022-01-25 23:46:40|2259.61|2258.11|2259.42|2257.92|2259.7|2258.2|2259.42|2257.92|0
1643154410000|2022-01-25 23:46:50|2259.81|2258.31|2259.98|2258.48|2260.11|2258.61|2259.81|2258.31|0
1643154420000|2022-01-25 23:47:00|2259.96|2258.46|2259.89|2258.39|2260.11|2258.61|2259.89|2258.39|0
1643154430000|2022-01-25 23:47:10|2259.91|2258.41|2260.49|2258.99|2260.49|2258.99|2259.91|2258.41|0
1643154440000|2022-01-25 23:47:20|2260.47|2258.97|2260.39|2258.89|2260.49|2258.99|2260.39|2258.89|0
1643154450000|2022-01-25 23:47:30|2260.41|2258.91|2260.39|2258.89|2260.49|2258.99|2260.39|2258.89|0
1643154460000|2022-01-25 23:47:40|2260.37|2258.87|2260.2|2258.7|2260.37|2258.87|2260.2|2258.7|0
1643154470000|2022-01-25 23:47:50|2260.22|2258.72|2260.39|2258.89|2260.49|2258.99|2260.2|2258.7|0
1643154490000|2022-01-25 23:48:10|2260.37|2258.87|2260.37|2258.87|2260.37|2258.87|2260.37|2258.87|0
1643154500000|2022-01-25 23:48:20|2260.39|2258.89|2260.47|2258.97|2260.47|2258.97|2260.37|2258.87|0
1643154510000|2022-01-25 23:48:30|2260.49|2258.99|2261.35|2259.85|2261.35|2259.85|2260.47|2258.97|0
1643154520000|2022-01-25 23:48:40|2261.33|2259.83|2261.85|2260.35|2261.85|2260.35|2261.25|2259.75|0
1643154530000|2022-01-25 23:48:50|2261.84|2260.34|2261.85|2260.35|2261.85|2260.35|2261.76|2260.26|0
1643154540000|2022-01-25 23:49:00|2261.89|2260.39|2261.95|2260.45|2262.04|2260.54|2261.89|2260.39|0
1643154550000|2022-01-25 23:49:10|2261.97|2260.47|2261.54|2260.04|2262.14|2260.64|2261.54|2260.04|0
1643154560000|2022-01-25 23:49:20|2261.5|2260|2261.07|2259.57|2261.5|2260|2260.75|2259.25|0
1643154570000|2022-01-25 23:49:30|2261.05|2259.55|2260.73|2259.23|2261.05|2259.55|2260.65|2259.15|0
1643154580000|2022-01-25 23:49:40|2260.65|2259.15|2260.75|2259.25|2260.75|2259.25|2260.56|2259.06|0
1643154590000|2022-01-25 23:49:50|2260.71|2259.21|2260.65|2259.15|2260.71|2259.21|2260.37|2258.87|0
1643154600000|2022-01-25 23:50:00|2260.61|2259.11|2261.02|2259.52|2261.07|2259.57|2260.42|2258.92|0
1643154610000|2022-01-25 23:50:10|2261.01|2259.51|2260.88|2259.38|2261.01|2259.51|2260.88|2259.38|0
1643154620000|2022-01-25 23:50:20|2260.84|2259.34|2259.85|2258.35|2260.84|2259.34|2259.77|2258.27|0
1643154630000|2022-01-25 23:50:30|2259.77|2258.27|2259.68|2258.18|2259.96|2258.46|2259.49|2257.99|0
1643154640000|2022-01-25 23:50:40|2259.7|2258.2|2259.53|2258.03|2259.77|2258.27|2259.49|2257.99|0
1643154650000|2022-01-25 23:50:50|2259.49|2257.99|2259.49|2257.99|2259.58|2258.08|2259.4|2257.9|0
1643154660000|2022-01-25 23:51:00|2259.47|2257.97|2259.58|2258.08|2259.68|2258.18|2259.3|2257.8|0
1643154670000|2022-01-25 23:51:10|2259.59|2258.09|2260.18|2258.68|2260.18|2258.68|2259.58|2258.08|0
1643154680000|2022-01-25 23:51:20|2260.2|2258.7|2260.28|2258.78|2260.37|2258.87|2260.2|2258.7|0
1643154690000|2022-01-25 23:51:30|2260.29|2258.79|2260.37|2258.87|2260.37|2258.87|2260.28|2258.78|0
1643154700000|2022-01-25 23:51:40|2260.39|2258.89|2260.47|2258.97|2260.47|2258.97|2260.37|2258.87|0
1643154710000|2022-01-25 23:51:50|2260.49|2258.99|2260.76|2259.26|2260.88|2259.38|2260.49|2258.99|0
1643154720000|2022-01-25 23:52:00|2260.79|2259.29|2261.25|2259.75|2261.25|2259.75|2260.75|2259.25|0
1643154730000|2022-01-25 23:52:10|2261.26|2259.76|2261.16|2259.66|2261.3|2259.8|2261.16|2259.66|0
1643154740000|2022-01-25 23:52:20|2261.17|2259.67|2259.49|2257.99|2261.21|2259.71|2259.21|2257.71|0
1643154750000|2022-01-25 23:52:30|2259.51|2258.01|2259.6|2258.1|2259.77|2258.27|2259.4|2257.9|0
1643154760000|2022-01-25 23:52:40|2259.68|2258.18|2260.37|2258.87|2260.37|2258.87|2259.68|2258.18|0
1643154770000|2022-01-25 23:52:50|2260.35|2258.85|2259.77|2258.27|2260.35|2258.85|2259.77|2258.27|0
1643154780000|2022-01-25 23:53:00|2259.79|2258.29|2259.49|2257.99|2259.87|2258.37|2259.49|2257.99|0
1643154790000|2022-01-25 23:53:10|2259.47|2257.97|2259.23|2257.73|2259.68|2258.18|2259.21|2257.71|0
1643154800000|2022-01-25 23:53:20|2259.3|2257.8|2259.77|2258.27|2260.09|2258.59|2259.21|2257.71|0
1643154810000|2022-01-25 23:53:30|2259.76|2258.26|2259.47|2257.97|2259.76|2258.26|2259.35|2257.85|0
1643154820000|2022-01-25 23:53:40|2259.4|2257.9|2259.54|2258.04|2259.63|2258.13|2259.26|2257.76|0
1643154830000|2022-01-25 23:53:50|2259.53|2258.03|2259.08|2257.58|2259.53|2258.03|2259.08|2257.58|0
1643154840000|2022-01-25 23:54:00|2259.09|2257.59|2259.49|2257.99|2259.58|2258.08|2259.09|2257.59|0
1643154850000|2022-01-25 23:54:10|2259.48|2257.98|2259.49|2257.99|2259.49|2257.99|2259.3|2257.8|0
1643154860000|2022-01-25 23:54:20|2259.47|2257.97|2259.49|2257.99|2259.58|2258.08|2259.4|2257.9|0
1643154870000|2022-01-25 23:54:30|2259.48|2257.98|2259.58|2258.08|2259.58|2258.08|2259.4|2257.9|0
1643154880000|2022-01-25 23:54:40|2259.54|2258.04|2259.44|2257.94|2259.54|2258.04|2259.4|2257.9|0
1643154890000|2022-01-25 23:54:50|2259.43|2257.93|2259.3|2257.8|2259.43|2257.93|2259.08|2257.58|0
1643154900000|2022-01-25 23:55:00|2259.28|2257.78|2259.4|2257.9|2259.49|2257.99|2258.98|2257.48|0
1643154910000|2022-01-25 23:55:10|2259.38|2257.88|2259.3|2257.8|2259.49|2257.99|2259.3|2257.8|0
1643154920000|2022-01-25 23:55:20|2259.29|2257.79|2258.98|2257.48|2259.3|2257.8|2258.98|2257.48|0
1643154930000|2022-01-25 23:55:30|2258.96|2257.46|2258.81|2257.31|2259.03|2257.53|2258.61|2257.11|0
1643154940000|2022-01-25 23:55:40|2258.84|2257.34|2258.01|2256.51|2258.84|2257.34|2257.77|2256.27|0
1643154950000|2022-01-25 23:55:50|2257.97|2256.47|2257.81|2256.31|2258.01|2256.51|2257.73|2256.23|0
1643154960000|2022-01-25 23:56:00|2257.77|2256.27|2257.82|2256.32|2257.91|2256.41|2257.73|2256.23|0
1643154970000|2022-01-25 23:56:10|2257.84|2256.34|2257.91|2256.41|2258.1|2256.6|2257.82|2256.32|0
1643154980000|2022-01-25 23:56:20|2257.93|2256.43|2257.91|2256.41|2258.01|2256.51|2257.82|2256.32|0
1643154990000|2022-01-25 23:56:30|2257.93|2256.43|2257.82|2256.32|2258.1|2256.6|2257.82|2256.32|0
1643155000000|2022-01-25 23:56:40|2257.8|2256.3|2257.31|2255.81|2257.82|2256.32|2257.22|2255.72|0
1643155010000|2022-01-25 23:56:50|2257.33|2255.83|2257.52|2256.02|2257.54|2256.04|2257.03|2255.53|0
1643155020000|2022-01-25 23:57:00|2257.41|2255.91|2257.31|2255.81|2257.82|2256.32|2257.31|2255.81|0
1643155030000|2022-01-25 23:57:10|2257.29|2255.79|2257.22|2255.72|2257.29|2255.79|2256.94|2255.44|0
1643155040000|2022-01-25 23:57:20|2257.19|2255.69|2257.13|2255.63|2257.22|2255.72|2257.03|2255.53|0
1643155050000|2022-01-25 23:57:30|2257.17|2255.67|2257.13|2255.63|2257.22|2255.72|2257.03|2255.53|0
1643155060000|2022-01-25 23:57:40|2257.14|2255.64|2257.22|2255.72|2257.31|2255.81|2257.13|2255.63|0
1643155070000|2022-01-25 23:57:50|2257.26|2255.76|2257.41|2255.91|2257.41|2255.91|2257.26|2255.76|0
1643155080000|2022-01-25 23:58:00|2257.4|2255.9|2257.73|2256.23|2257.73|2256.23|2257.36|2255.86|0
1643155090000|2022-01-25 23:58:10|2257.74|2256.24|2257.58|2256.08|2257.77|2256.27|2257.54|2256.04|0
1643155100000|2022-01-25 23:58:20|2257.59|2256.09|2257.63|2256.13|2257.77|2256.27|2257.54|2256.04|0
1643155110000|2022-01-25 23:58:30|2257.62|2256.12|2257.31|2255.81|2257.62|2256.12|2257.22|2255.72|0
1643155120000|2022-01-25 23:58:40|2257.29|2255.79|2256.75|2255.25|2257.29|2255.79|2256.66|2255.16|0
1643155130000|2022-01-25 23:58:50|2256.73|2255.23|2256.8|2255.3|2256.84|2255.34|2256.66|2255.16|0
1643155140000|2022-01-25 23:59:00|2256.79|2255.29|2256.48|2254.98|2256.94|2255.44|2256.43|2254.93|0
1643155150000|2022-01-25 23:59:10|2256.47|2254.97|2256.84|2255.34|2256.84|2255.34|2256.38|2254.88|0
1643155160000|2022-01-25 23:59:20|2256.87|2255.37|2256.94|2255.44|2257.13|2255.63|2256.8|2255.3|0
1643155170000|2022-01-25 23:59:30|2256.95|2255.45|2257.13|2255.63|2257.13|2255.63|2256.94|2255.44|0
1643155180000|2022-01-25 23:59:40|2257.11|2255.61|2256.89|2255.39|2257.13|2255.63|2256.84|2255.34|0
1643155190000|2022-01-25 23:59:50|2256.88|2255.38|2257.13|2255.63|2257.13|2255.63|2256.84|2255.34|0
1643155200000|2022-01-26 00:00:00|2257.14|2255.64|2257.31|2255.81|2257.54|2256.04|2257.03|2255.53|0
1643155210000|2022-01-26 00:00:10|2257.33|2255.83|2257.45|2255.95|2257.63|2256.13|2257.31|2255.81|0
1643155220000|2022-01-26 00:00:20|2257.46|2255.96|2257.03|2255.53|2257.54|2256.04|2257.03|2255.53|0
1643155230000|2022-01-26 00:00:30|2257.05|2255.55|2256.89|2255.39|2257.41|2255.91|2256.84|2255.34|0
1643155240000|2022-01-26 00:00:40|2256.9|2255.4|2256.89|2255.39|2257.17|2255.67|2256.84|2255.34|0
1643155250000|2022-01-26 00:00:50|2256.88|2255.38|2256.94|2255.44|2256.94|2255.44|2256.7|2255.2|0
1643155260000|2022-01-26 00:01:00|2256.91|2255.41|2256.34|2254.84|2256.94|2255.44|2256.34|2254.84|0
1643155270000|2022-01-26 00:01:10|2256.33|2254.83|2256.43|2254.93|2256.43|2254.93|2256.11|2254.61|0
1643155280000|2022-01-26 00:01:20|2256.42|2254.92|2256.43|2254.93|2256.66|2255.16|2256.38|2254.88|0
1643155290000|2022-01-26 00:01:30|2256.42|2254.92|2256.15|2254.65|2256.42|2254.92|2256.06|2254.56|0
1643155300000|2022-01-26 00:01:40|2256.17|2254.67|2255.96|2254.46|2256.24|2254.74|2255.96|2254.46|0
1643155310000|2022-01-26 00:01:50|2255.95|2254.45|2255.91|2254.41|2255.96|2254.46|2255.74|2254.24|0
1643155320000|2022-01-26 00:02:00|2255.9|2254.4|2255.96|2254.46|2256.06|2254.56|2255.64|2254.14|0
1643155330000|2022-01-26 00:02:10|2255.97|2254.47|2256.15|2254.65|2256.15|2254.65|2255.97|2254.47|0
1643155340000|2022-01-26 00:02:20|2256.13|2254.63|2256.1|2254.6|2256.13|2254.63|2256.06|2254.56|0
1643155350000|2022-01-26 00:02:30|2256.09|2254.59|2256.11|2254.61|2256.2|2254.7|2256.06|2254.56|0
1643155360000|2022-01-26 00:02:40|2256.15|2254.65|2256.34|2254.84|2256.34|2254.84|2256.15|2254.65|0
1643155370000|2022-01-26 00:02:50|2256.36|2254.86|2256.34|2254.84|2256.52|2255.02|2256.34|2254.84|0
1643155380000|2022-01-26 00:03:00|2256.35|2254.85|2256.15|2254.65|2256.43|2254.93|2256.15|2254.65|0
1643155390000|2022-01-26 00:03:10|2256.17|2254.67|2255.73|2254.23|2256.24|2254.74|2255.73|2254.23|0
1643155400000|2022-01-26 00:03:20|2255.69|2254.19|2255.49|2253.99|2255.74|2254.24|2255.49|2253.99|0
1643155410000|2022-01-26 00:03:30|2255.45|2253.95|2255.64|2254.14|2255.64|2254.14|2255.45|2253.95|0
1643155420000|2022-01-26 00:03:40|2255.68|2254.18|2255.45|2253.95|2255.87|2254.37|2255.45|2253.95|0
1643155430000|2022-01-26 00:03:50|2255.46|2253.96|2255.17|2253.67|2255.5|2254|2255.17|2253.67|0
1643155440000|2022-01-26 00:04:00|2255.18|2253.68|2254.67|2253.17|2255.22|2253.72|2254.67|2253.17|0
1643155450000|2022-01-26 00:04:10|2254.68|2253.18|2254.2|2252.7|2254.71|2253.21|2253.97|2252.47|0
1643155460000|2022-01-26 00:04:20|2254.16|2252.66|2254.2|2252.7|2254.2|2252.7|2253.64|2252.14|0
1643155470000|2022-01-26 00:04:30|2254.19|2252.69|2253.97|2252.47|2254.2|2252.7|2253.6|2252.1|0
1643155480000|2022-01-26 00:04:40|2253.95|2252.45|2253.97|2252.47|2254.1|2252.6|2253.55|2252.05|0
1643155490000|2022-01-26 00:04:50|2253.98|2252.48|2253.97|2252.47|2254.29|2252.79|2253.83|2252.33|0
1643155500000|2022-01-26 00:05:00|2253.95|2252.45|2254.48|2252.98|2254.53|2253.03|2253.83|2252.33|0
1643155510000|2022-01-26 00:05:10|2254.47|2252.97|2254.36|2252.86|2254.9|2253.4|2254.29|2252.79|0
1643155520000|2022-01-26 00:05:20|2254.24|2252.74|2254.23|2252.73|2254.38|2252.88|2254.1|2252.6|0
1643155530000|2022-01-26 00:05:30|2254.2|2252.7|2254.09|2252.59|2254.42|2252.92|2253.88|2252.38|0
1643155540000|2022-01-26 00:05:40|2254.07|2252.57|2253.59|2252.09|2254.07|2252.57|2253.59|2252.09|0
1643155550000|2022-01-26 00:05:50|2253.6|2252.1|2253.77|2252.27|2253.87|2252.37|2253.4|2251.9|0
1643155560000|2022-01-26 00:06:00|2253.76|2252.26|2253.68|2252.18|2253.77|2252.27|2253.45|2251.95|0
1643155570000|2022-01-26 00:06:10|2253.72|2252.22|2254.28|2252.78|2254.33|2252.83|2253.72|2252.22|0
1643155580000|2022-01-26 00:06:20|2254.29|2252.79|2254.37|2252.87|2254.47|2252.97|2254.28|2252.78|0
1643155590000|2022-01-26 00:06:30|2254.38|2252.88|2254.47|2252.97|2254.8|2253.3|2254.38|2252.88|0
1643155600000|2022-01-26 00:06:40|2254.48|2252.98|2254.56|2253.06|2254.75|2253.25|2254.47|2252.97|0
1643155610000|2022-01-26 00:06:50|2254.57|2253.07|2253.96|2252.46|2254.61|2253.11|2253.87|2252.37|0
1643155620000|2022-01-26 00:07:00|2253.95|2252.45|2254.09|2252.59|2254.19|2252.69|2253.87|2252.37|0
1643155630000|2022-01-26 00:07:10|2254.1|2252.6|2254.14|2252.64|2254.19|2252.69|2254.09|2252.59|0
1643155640000|2022-01-26 00:07:20|2254.13|2252.63|2254.47|2252.97|2254.66|2253.16|2253.96|2252.46|0
1643155650000|2022-01-26 00:07:30|2254.46|2252.96|2254.09|2252.59|2254.56|2253.06|2254.09|2252.59|0
1643155660000|2022-01-26 00:07:40|2254.1|2252.6|2254.37|2252.87|2254.52|2253.02|2254.1|2252.6|0
1643155670000|2022-01-26 00:07:50|2254.36|2252.86|2254.09|2252.59|2254.36|2252.86|2254.01|2252.51|0
1643155680000|2022-01-26 00:08:00|2254.14|2252.64|2254.01|2252.51|2254.37|2252.87|2253.96|2252.46|0
1643155690000|2022-01-26 00:08:10|2254|2252.5|2254.61|2253.11|2254.61|2253.11|2253.96|2252.46|0
1643155700000|2022-01-26 00:08:20|2254.62|2253.12|2254.98|2253.48|2254.98|2253.48|2254.62|2253.12|0
1643155710000|2022-01-26 00:08:30|2254.99|2253.49|2254.8|2253.3|2255.07|2253.57|2254.66|2253.16|0
1643155720000|2022-01-26 00:08:40|2254.81|2253.31|2255.07|2253.57|2255.16|2253.66|2254.81|2253.31|0
1643155730000|2022-01-26 00:08:50|2255.05|2253.55|2255.02|2253.52|2255.16|2253.66|2254.98|2253.48|0
1643155740000|2022-01-26 00:09:00|2255.04|2253.54|2254.7|2253.2|2255.12|2253.62|2254.7|2253.2|0
1643155750000|2022-01-26 00:09:10|2254.71|2253.21|2254.75|2253.25|2254.75|2253.25|2254.7|2253.2|0
1643155760000|2022-01-26 00:09:20|2254.76|2253.26|2255.16|2253.66|2255.26|2253.76|2254.76|2253.26|0
1643155770000|2022-01-26 00:09:30|2255.14|2253.64|2254.89|2253.39|2255.14|2253.64|2254.89|2253.39|0
1643155780000|2022-01-26 00:09:40|2254.88|2253.38|2254.89|2253.39|2255.07|2253.57|2254.75|2253.25|0
1643155790000|2022-01-26 00:09:50|2254.88|2253.38|2254.56|2253.06|2254.98|2253.48|2254.56|2253.06|0
1643155800000|2022-01-26 00:10:00|2254.6|2253.1|2254.37|2252.87|2254.75|2253.25|2254.28|2252.78|0
1643155810000|2022-01-26 00:10:10|2254.39|2252.89|2255.73|2254.23|2255.73|2254.23|2254.28|2252.78|0
1643155820000|2022-01-26 00:10:20|2255.72|2254.22|2256.33|2254.83|2256.37|2254.87|2255.63|2254.13|0
1643155830000|2022-01-26 00:10:30|2256.34|2254.84|2257.3|2255.8|2257.53|2256.03|2256.33|2254.83|0
1643155840000|2022-01-26 00:10:40|2257.31|2255.81|2257.12|2255.62|2257.53|2256.03|2257.12|2255.62|0
1643155850000|2022-01-26 00:10:50|2257.11|2255.61|2257.4|2255.9|2257.4|2255.9|2256.93|2255.43|0
1643155860000|2022-01-26 00:11:00|2257.42|2255.92|2256.88|2255.38|2257.62|2256.12|2256.88|2255.38|0
1643155870000|2022-01-26 00:11:10|2256.89|2255.39|2256.51|2255.01|2257.02|2255.52|2256.51|2255.01|0
1643155880000|2022-01-26 00:11:20|2256.53|2255.03|2256.65|2255.15|2256.65|2255.15|2256.42|2254.92|0
1643155890000|2022-01-26 00:11:30|2256.67|2255.17|2256.93|2255.43|2256.93|2255.43|2256.67|2255.17|0
1643155900000|2022-01-26 00:11:40|2256.94|2255.44|2256.8|2255.3|2257.21|2255.71|2256.74|2255.24|0
1643155910000|2022-01-26 00:11:50|2256.83|2255.33|2256.93|2255.43|2256.93|2255.43|2256.74|2255.24|0
1643155920000|2022-01-26 00:12:00|2256.92|2255.42|2257.44|2255.94|2257.62|2256.12|2256.88|2255.38|0
1643155930000|2022-01-26 00:12:10|2257.45|2255.95|2257.12|2255.62|2257.57|2256.07|2257.12|2255.62|0
1643155940000|2022-01-26 00:12:20|2257.11|2255.61|2256.55|2255.05|2257.11|2255.61|2256.51|2255.01|0
1643155950000|2022-01-26 00:12:30|2256.74|2255.24|2256.42|2254.92|2256.79|2255.29|2256.42|2254.92|0
1643155960000|2022-01-26 00:12:40|2256.41|2254.91|2256.4|2254.9|2256.42|2254.92|2256.23|2254.73|0
1643155970000|2022-01-26 00:12:50|2256.33|2254.83|2256.42|2254.92|2256.51|2255.01|2256.19|2254.69|0
1643155980000|2022-01-26 00:13:00|2256.43|2254.93|2256.42|2254.92|2256.51|2255.01|2256.37|2254.87|0
1643155990000|2022-01-26 00:13:10|2256.43|2254.93|2256.65|2255.15|2256.65|2255.15|2256.42|2254.92|0
1643156000000|2022-01-26 00:13:20|2256.67|2255.17|2256.65|2255.15|2256.74|2255.24|2256.51|2255.01|0
1643156010000|2022-01-26 00:13:30|2256.67|2255.17|2256.28|2254.78|2256.74|2255.24|2256.28|2254.78|0
1643156020000|2022-01-26 00:13:40|2256.29|2254.79|2256.33|2254.83|2256.37|2254.87|2256.23|2254.73|0
1643156030000|2022-01-26 00:13:50|2256.34|2254.84|2256.74|2255.24|2256.83|2255.33|2256.34|2254.84|0
1643156040000|2022-01-26 00:14:00|2256.72|2255.22|2256.56|2255.06|2256.72|2255.22|2256.37|2254.87|0
1643156050000|2022-01-26 00:14:10|2256.57|2255.07|2256.69|2255.19|2256.79|2255.29|2256.57|2255.07|0
1643156060000|2022-01-26 00:14:20|2256.7|2255.2|2256.42|2254.92|2256.74|2255.24|2256.42|2254.92|0
1643156070000|2022-01-26 00:14:30|2256.43|2254.93|2256.47|2254.97|2256.51|2255.01|2256.42|2254.92|0
1643156080000|2022-01-26 00:14:40|2256.46|2254.96|2256.37|2254.87|2256.74|2255.24|2256.33|2254.83|0
1643156090000|2022-01-26 00:14:50|2256.36|2254.86|2256.42|2254.92|2256.42|2254.92|2256.14|2254.64|0
1643156100000|2022-01-26 00:15:00|2256.4|2254.9|2256.51|2255.01|2256.51|2255.01|2256.33|2254.83|0
1643156110000|2022-01-26 00:15:10|2256.5|2255|2254.67|2253.17|2256.5|2255|2254.37|2252.87|0
1643156120000|2022-01-26 00:15:20|2254.66|2253.16|2255.12|2253.62|2255.31|2253.81|2254.65|2253.15|0
1643156130000|2022-01-26 00:15:30|2255.14|2253.64|2255.16|2253.66|2255.33|2253.83|2255.13|2253.63|0
1643156140000|2022-01-26 00:15:40|2255.18|2253.68|2254.84|2253.34|2255.44|2253.94|2254.75|2253.25|0
1643156150000|2022-01-26 00:15:50|2254.77|2253.27|2254.19|2252.69|2254.82|2253.32|2254.18|2252.68|0
1643156160000|2022-01-26 00:16:00|2254.18|2252.68|2254.1|2252.6|2254.72|2253.22|2254.1|2252.6|0
1643156170000|2022-01-26 00:16:10|2254.05|2252.55|2253.28|2251.78|2254.05|2252.55|2253.08|2251.58|0
1643156180000|2022-01-26 00:16:20|2253.2|2251.7|2254.21|2252.71|2254.22|2252.72|2253.19|2251.69|0
1643156190000|2022-01-26 00:16:30|2254.24|2252.74|2253.96|2252.46|2254.31|2252.81|2253.63|2252.13|0
1643156200000|2022-01-26 00:16:40|2253.97|2252.47|2253.59|2252.09|2253.98|2252.48|2253.59|2252.09|0
1643156210000|2022-01-26 00:16:50|2253.62|2252.12|2253.83|2252.33|2254.4|2252.9|2253.62|2252.12|0
1643156220000|2022-01-26 00:17:00|2253.86|2252.36|2253.53|2252.03|2254.19|2252.69|2253.42|2251.92|0
1643156230000|2022-01-26 00:17:10|2253.51|2252.01|2253.05|2251.55|2253.51|2252.01|2252.47|2250.97|0
1643156240000|2022-01-26 00:17:20|2253.06|2251.56|2253.17|2251.67|2253.28|2251.78|2252.62|2251.12|0
1643156250000|2022-01-26 00:17:30|2253.05|2251.55|2253.4|2251.9|2253.41|2251.91|2253.04|2251.54|0
1643156260000|2022-01-26 00:17:40|2253.38|2251.88|2253.37|2251.87|2253.69|2252.19|2253.36|2251.86|0
1643156270000|2022-01-26 00:17:50|2253.32|2251.82|2253.09|2251.59|2253.43|2251.93|2252.88|2251.38|0
1643156280000|2022-01-26 00:18:00|2253.1|2251.6|2252.43|2250.93|2253.21|2251.71|2252.43|2250.93|0
1643156290000|2022-01-26 00:18:10|2252.22|2250.72|2252|2250.5|2252.22|2250.72|2251.63|2250.13|0
1643156300000|2022-01-26 00:18:20|2252.07|2250.57|2251.45|2249.95|2252.77|2251.27|2251.45|2249.95|0
1643156310000|2022-01-26 00:18:30|2251.42|2249.92|2252|2250.5|2252.46|2250.96|2251.32|2249.82|0
1643156320000|2022-01-26 00:18:40|2251.99|2250.49|2252.12|2250.62|2252.22|2250.72|2251.99|2250.49|0
1643156330000|2022-01-26 00:18:50|2252.11|2250.61|2252.2|2250.7|2252.43|2250.93|2252|2250.5|0
1643156340000|2022-01-26 00:19:00|2252.21|2250.71|2252.76|2251.26|2252.76|2251.26|2252.08|2250.58|0
1643156350000|2022-01-26 00:19:10|2252.73|2251.23|2252.66|2251.16|2252.89|2251.39|2252.55|2251.05|0
1643156360000|2022-01-26 00:19:20|2252.65|2251.15|2252.31|2250.81|2252.65|2251.15|2252.31|2250.81|0
1643156370000|2022-01-26 00:19:30|2252.4|2250.9|2252.38|2250.88|2252.52|2251.02|2252.29|2250.79|0
1643156380000|2022-01-26 00:19:40|2252.29|2250.79|2252.02|2250.52|2252.37|2250.87|2252.02|2250.52|0
1643156390000|2022-01-26 00:19:50|2252|2250.5|2250.84|2249.34|2252.12|2250.62|2250.82|2249.32|0
1643156400000|2022-01-26 00:20:00|2251.05|2249.55|2251.03|2249.53|2251.28|2249.78|2251.03|2249.53|0
1643156410000|2022-01-26 00:20:10|2251.04|2249.54|2251.83|2250.33|2252.01|2250.51|2251.04|2249.54|0
1643156420000|2022-01-26 00:20:20|2251.79|2250.29|2251.75|2250.25|2251.79|2250.29|2251.47|2249.97|0
1643156430000|2022-01-26 00:20:30|2251.74|2250.24|2251.5|2250|2251.75|2250.25|2251.37|2249.87|0
1643156440000|2022-01-26 00:20:40|2251.49|2249.99|2251.72|2250.22|2251.72|2250.22|2251.26|2249.76|0
1643156450000|2022-01-26 00:20:50|2251.62|2250.12|2251.45|2249.95|2251.62|2250.12|2251.4|2249.9|0
1643156460000|2022-01-26 00:21:00|2251.53|2250.03|2251.53|2250.03|2251.54|2250.04|2251.41|2249.91|0
1643156470000|2022-01-26 00:21:10|2251.51|2250.01|2251.33|2249.83|2251.51|2250.01|2251.03|2249.53|0
1643156480000|2022-01-26 00:21:20|2251.36|2249.86|2251.13|2249.63|2251.43|2249.93|2250.9|2249.4|0
1643156490000|2022-01-26 00:21:30|2251.12|2249.62|2250.74|2249.24|2251.12|2249.62|2250.74|2249.24|0
1643156500000|2022-01-26 00:21:40|2250.76|2249.26|2250.51|2249.01|2250.76|2249.26|2250.2|2248.7|0
1643156510000|2022-01-26 00:21:50|2250.5|2249|2250.61|2249.11|2250.63|2249.13|2250.5|2249|0
1643156520000|2022-01-26 00:22:00|2250.62|2249.12|2250.7|2249.2|2250.71|2249.21|2250.49|2248.99|0
1643156530000|2022-01-26 00:22:10|2250.69|2249.19|2250.94|2249.44|2250.94|2249.44|2250.57|2249.07|0
1643156540000|2022-01-26 00:22:20|2250.95|2249.45|2250.94|2249.44|2251.04|2249.54|2250.94|2249.44|0
1643156550000|2022-01-26 00:22:30|2250.95|2249.45|2250.94|2249.44|2250.95|2249.45|2250.81|2249.31|0
1643156560000|2022-01-26 00:22:40|2250.9|2249.4|2250.95|2249.45|2250.95|2249.45|2250.81|2249.31|0
1643156570000|2022-01-26 00:22:50|2251.16|2249.66|2251.31|2249.81|2251.44|2249.94|2251.16|2249.66|0
1643156580000|2022-01-26 00:23:00|2251.27|2249.77|2251.23|2249.73|2251.32|2249.82|2250.98|2249.48|0
1643156590000|2022-01-26 00:23:10|2251.32|2249.82|2251.22|2249.72|2251.34|2249.84|2250.97|2249.47|0
1643156600000|2022-01-26 00:23:20|2251.18|2249.68|2251.25|2249.75|2251.25|2249.75|2250.99|2249.49|0
1643156610000|2022-01-26 00:23:30|2251.46|2249.96|2251.47|2249.97|2252.18|2250.68|2251.46|2249.96|0
1643156620000|2022-01-26 00:23:40|2251.46|2249.96|2251.54|2250.04|2251.72|2250.22|2251.46|2249.96|0
1643156630000|2022-01-26 00:23:50|2251.49|2249.99|2251.37|2249.87|2251.49|2249.99|2251.36|2249.86|0
1643156640000|2022-01-26 00:24:00|2251.36|2249.86|2251.49|2249.99|2251.5|2250|2251.35|2249.85|0
1643156650000|2022-01-26 00:24:10|2251.5|2250|2251.25|2249.75|2251.5|2250|2251.25|2249.75|0
1643156660000|2022-01-26 00:24:20|2251.2|2249.7|2250.62|2249.12|2251.2|2249.7|2250.61|2249.11|0
1643156670000|2022-01-26 00:24:30|2250.63|2249.13|2250.76|2249.26|2251|2249.5|2250.52|2249.02|0
1643156680000|2022-01-26 00:24:40|2250.79|2249.29|2251|2249.5|2251|2249.5|2250.79|2249.29|0
1643156690000|2022-01-26 00:24:50|2250.96|2249.46|2251.38|2249.88|2251.5|2250|2250.86|2249.36|0
1643156700000|2022-01-26 00:25:00|2251.42|2249.92|2252.56|2251.06|2252.63|2251.13|2251.42|2249.92|0
1643156710000|2022-01-26 00:25:10|2252.61|2251.11|2252.84|2251.34|2252.92|2251.42|2252.52|2251.02|0
1643156720000|2022-01-26 00:25:20|2252.83|2251.33|2252.97|2251.47|2253.1|2251.6|2252.7|2251.2|0
1643156730000|2022-01-26 00:25:30|2252.98|2251.48|2252.8|2251.3|2253.31|2251.81|2252.8|2251.3|0
1643156740000|2022-01-26 00:25:40|2252.79|2251.29|2252.66|2251.16|2252.8|2251.3|2252.57|2251.07|0
1643156750000|2022-01-26 00:25:50|2252.67|2251.17|2252.64|2251.14|2252.67|2251.17|2252.54|2251.04|0
1643156760000|2022-01-26 00:26:00|2252.76|2251.26|2252.84|2251.34|2252.98|2251.48|2252.74|2251.24|0
1643156770000|2022-01-26 00:26:10|2252.82|2251.32|2252.74|2251.24|2252.87|2251.37|2252.74|2251.24|0
1643156780000|2022-01-26 00:26:20|2252.73|2251.23|2252.38|2250.88|2252.73|2251.23|2252.03|2250.53|0
1643156790000|2022-01-26 00:26:30|2252.36|2250.86|2252.04|2250.54|2252.36|2250.86|2252.03|2250.53|0
1643156800000|2022-01-26 00:26:40|2252.03|2250.53|2252.02|2250.52|2252.13|2250.63|2251.89|2250.39|0
1643156810000|2022-01-26 00:26:50|2252.03|2250.53|2251.89|2250.39|2252.12|2250.62|2251.78|2250.28|0
1643156820000|2022-01-26 00:27:00|2251.88|2250.38|2252.39|2250.89|2252.39|2250.89|2251.86|2250.36|0
1643156830000|2022-01-26 00:27:10|2252.59|2251.09|2252.44|2250.94|2252.82|2251.32|2252.44|2250.94|0
1643156840000|2022-01-26 00:27:20|2252.34|2250.84|2252.6|2251.1|2252.75|2251.25|2252.34|2250.84|0
1643156850000|2022-01-26 00:27:30|2252.63|2251.13|2252.84|2251.34|2252.84|2251.34|2252.63|2251.13|0
1643156860000|2022-01-26 00:27:40|2252.85|2251.35|2252.95|2251.45|2252.95|2251.45|2252.73|2251.23|0
1643156870000|2022-01-26 00:27:50|2252.92|2251.42|2252.67|2251.17|2252.92|2251.42|2252.67|2251.17|0
1643156880000|2022-01-26 00:28:00|2252.55|2251.05|2252.45|2250.95|2252.68|2251.18|2252.2|2250.7|0
1643156890000|2022-01-26 00:28:10|2252.44|2250.94|2252.28|2250.78|2252.44|2250.94|2252.05|2250.55|0
1643156900000|2022-01-26 00:28:20|2252.27|2250.77|2252.61|2251.11|2252.63|2251.13|2252.27|2250.77|0
1643156910000|2022-01-26 00:28:30|2252.5|2251|2252.44|2250.94|2252.5|2251|2252.41|2250.91|0
1643156920000|2022-01-26 00:28:40|2252.5|2251|2253.02|2251.52|2253.15|2251.65|2252.43|2250.93|0
1643156930000|2022-01-26 00:28:50|2252.98|2251.48|2252.18|2250.68|2252.98|2251.48|2252.18|2250.68|0
1643156940000|2022-01-26 00:29:00|2252.17|2250.67|2252.08|2250.58|2252.3|2250.8|2252.05|2250.55|0
1643156950000|2022-01-26 00:29:10|2252.09|2250.59|2252.2|2250.7|2252.31|2250.81|2252.09|2250.59|0
1643156960000|2022-01-26 00:29:20|2252.21|2250.71|2252.05|2250.55|2252.41|2250.91|2252.04|2250.54|0
1643156970000|2022-01-26 00:29:30|2252.04|2250.54|2251.31|2249.81|2252.05|2250.55|2251.31|2249.81|0
1643156980000|2022-01-26 00:29:40|2251.27|2249.77|2251.05|2249.55|2251.3|2249.8|2250.97|2249.47|0
1643156990000|2022-01-26 00:29:50|2251.04|2249.54|2250.74|2249.24|2251.04|2249.54|2250.35|2248.85|0
1643157000000|2022-01-26 00:30:00|2250.72|2249.22|2248.67|2247.17|2250.72|2249.22|2248.39|2246.89|0
1643157010000|2022-01-26 00:30:10|2248.68|2247.18|2249.38|2247.88|2249.41|2247.91|2248.65|2247.15|0
1643157020000|2022-01-26 00:30:20|2249.41|2247.91|2249.5|2248|2249.51|2248.01|2249.18|2247.68|0
1643157030000|2022-01-26 00:30:30|2249.48|2247.98|2249.48|2247.98|2249.5|2248|2249.47|2247.97|0
1643157040000|2022-01-26 00:30:40|2249.49|2247.99|2250.72|2249.22|2250.73|2249.23|2249.49|2247.99|0
1643157050000|2022-01-26 00:30:50|2250.73|2249.23|2250.73|2249.23|2250.96|2249.46|2250.73|2249.23|0
1643157060000|2022-01-26 00:31:00|2250.71|2249.21|2250.53|2249.03|2250.76|2249.26|2250.4|2248.9|0
1643157070000|2022-01-26 00:31:10|2250.51|2249.01|2250.53|2249.03|2250.53|2249.03|2250.51|2249.01|0
1643157080000|2022-01-26 00:31:20|2250.52|2249.02|2250.69|2249.19|2250.79|2249.29|2250.52|2249.02|0
1643157090000|2022-01-26 00:31:30|2250.68|2249.18|2250.73|2249.23|2250.73|2249.23|2250.68|2249.18|0
1643157100000|2022-01-26 00:31:40|2250.71|2249.21|2250.74|2249.24|2250.74|2249.24|2250.7|2249.2|0
1643157110000|2022-01-26 00:31:50|2250.75|2249.25|2250.99|2249.49|2250.99|2249.49|2250.75|2249.25|0
1643157120000|2022-01-26 00:32:00|2251.01|2249.51|2251.25|2249.75|2251.26|2249.76|2250.99|2249.49|0
1643157130000|2022-01-26 00:32:10|2251.27|2249.77|2251.47|2249.97|2251.48|2249.98|2251.26|2249.76|0
1643157140000|2022-01-26 00:32:20|2251.46|2249.96|2251.48|2249.98|2251.48|2249.98|2251.46|2249.96|0
1643157150000|2022-01-26 00:32:30|2251.49|2249.99|2251.48|2249.98|2251.49|2249.99|2251.48|2249.98|0
1643157160000|2022-01-26 00:32:40|2251.47|2249.97|2251.99|2250.49|2251.99|2250.49|2251.47|2249.97|0
1643157170000|2022-01-26 00:32:50|2252|2250.5|2252.3|2250.8|2252.48|2250.98|2252|2250.5|0
1643157180000|2022-01-26 00:33:00|2252.14|2250.64|2252.95|2251.45|2252.95|2251.45|2252.11|2250.61|0
1643157190000|2022-01-26 00:33:10|2252.94|2251.44|2252.91|2251.41|2252.95|2251.45|2252.83|2251.33|0
1643157200000|2022-01-26 00:33:20|2252.92|2251.42|2252.89|2251.39|2252.92|2251.42|2252.89|2251.39|0
1643157210000|2022-01-26 00:33:30|2252.87|2251.37|2252.89|2251.39|2252.89|2251.39|2252.63|2251.13|0
1643157220000|2022-01-26 00:33:40|2252.91|2251.41|2252.92|2251.42|2252.94|2251.44|2252.89|2251.39|0
1643157230000|2022-01-26 00:33:50|2252.93|2251.43|2252.91|2251.41|2253.07|2251.57|2252.91|2251.41|0
1643157240000|2022-01-26 00:34:00|2252.94|2251.44|2253.15|2251.65|2253.16|2251.66|2252.92|2251.42|0
1643157250000|2022-01-26 00:34:10|2253.16|2251.66|2253.13|2251.63|2253.26|2251.76|2253.13|2251.63|0
1643157260000|2022-01-26 00:34:20|2252.99|2251.49|2252.68|2251.18|2252.99|2251.49|2252.66|2251.16|0
1643157270000|2022-01-26 00:34:30|2252.69|2251.19|2253.15|2251.65|2253.16|2251.66|2252.69|2251.19|0
1643157280000|2022-01-26 00:34:40|2253.16|2251.66|2253.19|2251.69|2253.19|2251.69|2253.16|2251.66|0
1643157290000|2022-01-26 00:34:50|2253.2|2251.7|2253.17|2251.67|2253.41|2251.91|2253.16|2251.66|0
1643157300000|2022-01-26 00:35:00|2253.18|2251.68|2253.18|2251.68|2253.41|2251.91|2253.16|2251.66|0
1643157310000|2022-01-26 00:35:10|2253.19|2251.69|2253.44|2251.94|2253.44|2251.94|2253.18|2251.68|0
1643157320000|2022-01-26 00:35:20|2253.43|2251.93|2253.43|2251.93|2253.46|2251.96|2253.41|2251.91|0
1643157330000|2022-01-26 00:35:30|2253.41|2251.91|2253.83|2252.33|2253.95|2252.45|2253.41|2251.91|0
1643157340000|2022-01-26 00:35:40|2253.82|2252.32|2253.83|2252.33|2253.83|2252.33|2253.82|2252.32|0
1643157350000|2022-01-26 00:35:50|2253.81|2252.31|2253.96|2252.46|2253.96|2252.46|2253.69|2252.19|0
1643157360000|2022-01-26 00:36:00|2253.98|2252.48|2254.54|2253.04|2254.55|2253.05|2253.98|2252.48|0
1643157370000|2022-01-26 00:36:10|2254.51|2253.01|2254.21|2252.71|2254.51|2253.01|2254.18|2252.68|0
1643157380000|2022-01-26 00:36:20|2254.2|2252.7|2253.93|2252.43|2254.21|2252.71|2253.92|2252.42|0
1643157390000|2022-01-26 00:36:30|2253.9|2252.4|2253.94|2252.44|2253.98|2252.48|2253.9|2252.4|0
1643157400000|2022-01-26 00:36:40|2253.95|2252.45|2253.95|2252.45|2253.95|2252.45|2253.94|2252.44|0
1643157410000|2022-01-26 00:36:50|2253.96|2252.46|2253.92|2252.42|2253.96|2252.46|2253.92|2252.42|0
1643157420000|2022-01-26 00:37:00|2253.88|2252.38|2253.49|2251.99|2253.88|2252.38|2253.48|2251.98|0
1643157430000|2022-01-26 00:37:10|2253.5|2252|2253.49|2251.99|2253.5|2252|2253.49|2251.99|0
1643157440000|2022-01-26 00:37:20|2253.5|2252|2253.47|2251.97|2253.5|2252|2253.47|2251.97|0
1643157450000|2022-01-26 00:37:30|2253.48|2251.98|2253.28|2251.78|2253.49|2251.99|2253.26|2251.76|0
1643157460000|2022-01-26 00:37:40|2253.31|2251.81|2253.47|2251.97|2253.51|2252.01|2253.31|2251.81|0
1643157470000|2022-01-26 00:37:50|2253.51|2252.01|2253.22|2251.72|2253.59|2252.09|2253.22|2251.72|0
1643157480000|2022-01-26 00:38:00|2253.23|2251.73|2252.98|2251.48|2253.23|2251.73|2252.98|2251.48|0
1643157490000|2022-01-26 00:38:10|2253|2251.5|2251.53|2250.03|2253|2251.5|2251.37|2249.87|0
1643157500000|2022-01-26 00:38:20|2251.56|2250.06|2251.52|2250.02|2251.97|2250.47|2251.28|2249.78|0
1643157510000|2022-01-26 00:38:30|2251.59|2250.09|2251.35|2249.85|2251.74|2250.24|2251.13|2249.63|0
1643157520000|2022-01-26 00:38:40|2251.34|2249.84|2251.47|2249.97|2251.47|2249.97|2251.13|2249.63|0
1643157530000|2022-01-26 00:38:50|2251.42|2249.92|2251.7|2250.2|2251.7|2250.2|2251.2|2249.7|0
1643157540000|2022-01-26 00:39:00|2251.71|2250.21|2251.69|2250.19|2251.96|2250.46|2251.56|2250.06|0
1643157550000|2022-01-26 00:39:10|2251.66|2250.16|2252.42|2250.92|2252.43|2250.93|2251.57|2250.07|0
1643157560000|2022-01-26 00:39:20|2252.4|2250.9|2252.67|2251.17|2252.67|2251.17|2252.28|2250.78|0
1643157570000|2022-01-26 00:39:30|2252.68|2251.18|2252.8|2251.3|2252.92|2251.42|2252.68|2251.18|0
1643157580000|2022-01-26 00:39:40|2252.82|2251.32|2253.04|2251.54|2253.04|2251.54|2252.82|2251.32|0
1643157590000|2022-01-26 00:39:50|2253.03|2251.53|2253.05|2251.55|2253.19|2251.69|2253.03|2251.53|0
1643157600000|2022-01-26 00:40:00|2253.06|2251.56|2252.13|2250.63|2253.08|2251.58|2252.13|2250.63|0
1643157610000|2022-01-26 00:40:10|2252.14|2250.64|2251.64|2250.14|2252.14|2250.64|2251.44|2249.94|0
1643157620000|2022-01-26 00:40:20|2251.65|2250.15|2251.87|2250.37|2251.9|2250.4|2251.54|2250.04|0
1643157630000|2022-01-26 00:40:30|2251.78|2250.28|2251.76|2250.26|2251.88|2250.38|2251.66|2250.16|0
1643157640000|2022-01-26 00:40:40|2251.73|2250.23|2250.92|2249.42|2251.73|2250.23|2250.83|2249.33|0
1643157650000|2022-01-26 00:40:50|2251.04|2249.54|2251.15|2249.65|2251.16|2249.66|2251.04|2249.54|0
1643157660000|2022-01-26 00:41:00|2251.19|2249.69|2251.49|2249.99|2251.5|2250|2251.19|2249.69|0
1643157670000|2022-01-26 00:41:10|2251.48|2249.98|2252.53|2251.03|2252.54|2251.04|2251.48|2249.98|0
1643157680000|2022-01-26 00:41:20|2252.52|2251.02|2252.31|2250.81|2252.65|2251.15|2252.3|2250.8|0
1643157690000|2022-01-26 00:41:30|2252.3|2250.8|2252.05|2250.55|2252.3|2250.8|2252.05|2250.55|0
1643157700000|2022-01-26 00:41:40|2252.06|2250.56|2252.07|2250.57|2252.07|2250.57|2252.03|2250.53|0
1643157710000|2022-01-26 00:41:50|2252.06|2250.56|2252.05|2250.55|2252.07|2250.57|2252.05|2250.55|0
1643157720000|2022-01-26 00:42:00|2252.03|2250.53|2251.81|2250.31|2252.05|2250.55|2251.81|2250.31|0
1643157730000|2022-01-26 00:42:10|2251.77|2250.27|2251.59|2250.09|2251.77|2250.27|2251.57|2250.07|0
1643157740000|2022-01-26 00:42:20|2251.57|2250.07|2251.11|2249.61|2251.58|2250.08|2251.1|2249.6|0
1643157750000|2022-01-26 00:42:30|2251.1|2249.6|2251.36|2249.86|2251.6|2250.1|2251.1|2249.6|0
1643157760000|2022-01-26 00:42:40|2251.35|2249.85|2251.33|2249.83|2251.59|2250.09|2251.33|2249.83|0
1643157770000|2022-01-26 00:42:50|2251.32|2249.82|2251.32|2249.82|2251.33|2249.83|2251.31|2249.81|0
1643157780000|2022-01-26 00:43:00|2251.33|2249.83|2251.46|2249.96|2251.59|2250.09|2251.33|2249.83|0
1643157790000|2022-01-26 00:43:10|2251.45|2249.95|2251.33|2249.83|2251.46|2249.96|2251.32|2249.82|0
1643157800000|2022-01-26 00:43:20|2251.32|2249.82|2251.07|2249.57|2251.32|2249.82|2251.05|2249.55|0
1643157810000|2022-01-26 00:43:30|2251.08|2249.58|2250.79|2249.29|2251.08|2249.58|2250.79|2249.29|0
1643157820000|2022-01-26 00:43:40|2250.78|2249.28|2250.33|2248.83|2250.79|2249.29|2250.33|2248.83|0
1643157830000|2022-01-26 00:43:50|2250.32|2248.82|2250.08|2248.58|2250.33|2248.83|2250.07|2248.57|0
1643157840000|2022-01-26 00:44:00|2250.07|2248.57|2250.69|2249.19|2250.82|2249.32|2250.07|2248.57|0
1643157850000|2022-01-26 00:44:10|2250.7|2249.2|2251.29|2249.79|2251.29|2249.79|2250.7|2249.2|0
1643157860000|2022-01-26 00:44:20|2251.3|2249.8|2250.8|2249.3|2251.3|2249.8|2250.56|2249.06|0
1643157870000|2022-01-26 00:44:30|2250.83|2249.33|2250.63|2249.13|2250.84|2249.34|2250.61|2249.11|0
1643157880000|2022-01-26 00:44:40|2250.62|2249.12|2250.6|2249.1|2250.62|2249.12|2250.49|2248.99|0
1643157890000|2022-01-26 00:44:50|2250.59|2249.09|2250.6|2249.1|2250.61|2249.11|2250.59|2249.09|0
1643157900000|2022-01-26 00:45:00|2250.61|2249.11|2250.96|2249.46|2251.2|2249.7|2250.61|2249.11|0
1643157910000|2022-01-26 00:45:10|2250.93|2249.43|2251.04|2249.54|2251.09|2249.59|2250.83|2249.33|0
1643157920000|2022-01-26 00:45:20|2251.03|2249.53|2250.81|2249.31|2251.07|2249.57|2250.79|2249.29|0
1643157930000|2022-01-26 00:45:30|2250.82|2249.32|2251.07|2249.57|2251.08|2249.58|2250.82|2249.32|0
1643157940000|2022-01-26 00:45:40|2251.1|2249.6|2250.78|2249.28|2251.11|2249.61|2250.78|2249.28|0
1643157950000|2022-01-26 00:45:50|2250.77|2249.27|2250.41|2248.91|2250.77|2249.27|2250.41|2248.91|0
1643157960000|2022-01-26 00:46:00|2250.38|2248.88|2250.41|2248.91|2250.46|2248.96|2250.18|2248.68|0
1643157970000|2022-01-26 00:46:10|2250.43|2248.93|2250.44|2248.94|2250.44|2248.94|2250.38|2248.88|0
1643157980000|2022-01-26 00:46:20|2250.43|2248.93|2250.43|2248.93|2250.44|2248.94|2250.42|2248.92|0
1643157990000|2022-01-26 00:46:30|2250.44|2248.94|2250.2|2248.7|2250.45|2248.95|2250.18|2248.68|0
1643158000000|2022-01-26 00:46:40|2250.22|2248.72|2250.18|2248.68|2250.22|2248.72|2250.17|2248.67|0
1643158010000|2022-01-26 00:46:50|2250.17|2248.67|2250.21|2248.71|2250.21|2248.71|2250.17|2248.67|0
1643158020000|2022-01-26 00:47:00|2250.18|2248.68|2250.18|2248.68|2250.18|2248.68|2250.17|2248.67|0
1643158030000|2022-01-26 00:47:10|2250.19|2248.69|2249.95|2248.45|2250.19|2248.69|2249.94|2248.44|0
1643158040000|2022-01-26 00:47:20|2249.96|2248.46|2250.21|2248.71|2250.21|2248.71|2249.96|2248.46|0
1643158050000|2022-01-26 00:47:30|2250.22|2248.72|2250.22|2248.72|2250.22|2248.72|2250.19|2248.69|0
1643158060000|2022-01-26 00:47:40|2250.21|2248.71|2250.25|2248.75|2250.25|2248.75|2250.21|2248.71|0
1643158070000|2022-01-26 00:47:50|2250.23|2248.73|2250.23|2248.73|2250.23|2248.73|2250.21|2248.71|0
1643158080000|2022-01-26 00:48:00|2250.25|2248.75|2250.25|2248.75|2250.25|2248.75|2250.22|2248.72|0
1643158090000|2022-01-26 00:48:10|2250.26|2248.76|2251.58|2250.08|2251.69|2250.19|2250.26|2248.76|0
1643158100000|2022-01-26 00:48:20|2251.53|2250.03|2251.77|2250.27|2251.77|2250.27|2251.41|2249.91|0
1643158110000|2022-01-26 00:48:30|2251.78|2250.28|2251.64|2250.14|2251.81|2250.31|2251.64|2250.14|0
1643158120000|2022-01-26 00:48:40|2251.63|2250.13|2251.62|2250.12|2251.63|2250.13|2251.62|2250.12|0
1643158130000|2022-01-26 00:48:50|2251.64|2250.14|2251.4|2249.9|2251.64|2250.14|2251.39|2249.89|0
1643158140000|2022-01-26 00:49:00|2251.44|2249.94|2251.54|2250.04|2251.54|2250.04|2251.41|2249.91|0
1643158150000|2022-01-26 00:49:10|2251.55|2250.05|2251.65|2250.15|2251.67|2250.17|2251.55|2250.05|0
1643158160000|2022-01-26 00:49:20|2251.64|2250.14|2251.39|2249.89|2251.64|2250.14|2251.39|2249.89|0
1643158170000|2022-01-26 00:49:30|2251.38|2249.88|2251.39|2249.89|2251.41|2249.91|2251.38|2249.88|0
1643158180000|2022-01-26 00:49:40|2251.38|2249.88|2251.39|2249.89|2251.39|2249.89|2251.38|2249.88|0
1643158190000|2022-01-26 00:49:50|2251.38|2249.88|2251.36|2249.86|2251.38|2249.88|2251.36|2249.86|0
1643158200000|2022-01-26 00:50:00|2251.35|2249.85|2251.39|2249.89|2251.39|2249.89|2251.35|2249.85|0
1643158210000|2022-01-26 00:50:10|2251.41|2249.91|2251.44|2249.94|2251.44|2249.94|2251.41|2249.91|0
1643158220000|2022-01-26 00:50:20|2251.43|2249.93|2251.44|2249.94|2251.44|2249.94|2251.42|2249.92|0
1643158230000|2022-01-26 00:50:30|2251.45|2249.95|2251.39|2249.89|2251.45|2249.95|2251.39|2249.89|0
1643158240000|2022-01-26 00:50:40|2251.4|2249.9|2251.41|2249.91|2251.41|2249.91|2251.39|2249.89|0
1643158250000|2022-01-26 00:50:50|2251.39|2249.89|2250.93|2249.43|2251.39|2249.89|2250.93|2249.43|0
1643158260000|2022-01-26 00:51:00|2250.92|2249.42|2250.69|2249.19|2250.92|2249.42|2250.69|2249.19|0
1643158270000|2022-01-26 00:51:10|2250.68|2249.18|2250.69|2249.19|2250.69|2249.19|2250.68|2249.18|0
1643158280000|2022-01-26 00:51:20|2250.71|2249.21|2250.7|2249.2|2250.72|2249.22|2250.7|2249.2|0
1643158290000|2022-01-26 00:51:30|2250.69|2249.19|2250.7|2249.2|2250.71|2249.21|2250.69|2249.19|0
1643158300000|2022-01-26 00:51:40|2250.69|2249.19|2250.69|2249.19|2250.71|2249.21|2250.69|2249.19|0
1643158310000|2022-01-26 00:51:50|2250.68|2249.18|2250.68|2249.18|2250.69|2249.19|2250.68|2249.18|0
1643158320000|2022-01-26 00:52:00|2250.65|2249.15|2250.21|2248.71|2250.65|2249.15|2250.09|2248.59|0
1643158330000|2022-01-26 00:52:10|2250.2|2248.7|2249.86|2248.36|2250.22|2248.72|2249.86|2248.36|0
1643158340000|2022-01-26 00:52:20|2249.87|2248.37|2250.12|2248.62|2250.23|2248.73|2249.86|2248.36|0
1643158350000|2022-01-26 00:52:30|2250.11|2248.61|2249.97|2248.47|2250.12|2248.62|2249.97|2248.47|0
1643158360000|2022-01-26 00:52:40|2249.95|2248.45|2249.73|2248.23|2249.95|2248.45|2249.49|2247.99|0
1643158370000|2022-01-26 00:52:50|2249.72|2248.22|2249.72|2248.22|2249.73|2248.23|2249.72|2248.22|0
1643158380000|2022-01-26 00:53:00|2249.73|2248.23|2249.75|2248.25|2249.75|2248.25|2249.73|2248.23|0
1643158390000|2022-01-26 00:53:10|2249.74|2248.24|2249.87|2248.37|2249.88|2248.38|2249.74|2248.24|0
1643158400000|2022-01-26 00:53:20|2249.88|2248.38|2249.95|2248.45|2250.2|2248.7|2249.88|2248.38|0
1643158410000|2022-01-26 00:53:30|2249.96|2248.46|2249.96|2248.46|2249.96|2248.46|2249.94|2248.44|0
1643158420000|2022-01-26 00:53:40|2249.95|2248.45|2249.94|2248.44|2249.95|2248.45|2249.92|2248.42|0
1643158430000|2022-01-26 00:53:50|2249.85|2248.35|2249.7|2248.2|2249.85|2248.35|2249.7|2248.2|0
1643158440000|2022-01-26 00:54:00|2249.72|2248.22|2249.95|2248.45|2249.95|2248.45|2249.72|2248.22|0
1643158450000|2022-01-26 00:54:10|2249.94|2248.44|2249.95|2248.45|2249.95|2248.45|2249.94|2248.44|0
1643158460000|2022-01-26 00:54:20|2249.94|2248.44|2249.94|2248.44|2249.94|2248.44|2249.7|2248.2|0
1643158470000|2022-01-26 00:54:30|2249.92|2248.42|2249.7|2248.2|2249.92|2248.42|2249.69|2248.19|0
1643158480000|2022-01-26 00:54:40|2249.69|2248.19|2249.7|2248.2|2249.7|2248.2|2249.67|2248.17|0
1643158490000|2022-01-26 00:54:50|2249.69|2248.19|2249.67|2248.17|2249.69|2248.19|2249.67|2248.17|0
1643158500000|2022-01-26 00:55:00|2249.64|2248.14|2250.15|2248.65|2250.15|2248.65|2249.43|2247.93|0
1643158510000|2022-01-26 00:55:10|2250.16|2248.66|2250.39|2248.89|2250.41|2248.91|2250.15|2248.65|0
1643158520000|2022-01-26 00:55:20|2250.41|2248.91|2250.4|2248.9|2250.41|2248.91|2250.27|2248.77|0
1643158530000|2022-01-26 00:55:30|2250.42|2248.92|2250.46|2248.96|2250.46|2248.96|2250.41|2248.91|0
1643158540000|2022-01-26 00:55:40|2250.41|2248.91|2249.92|2248.42|2250.41|2248.91|2249.92|2248.42|0
1643158550000|2022-01-26 00:55:50|2249.91|2248.41|2249.83|2248.33|2249.92|2248.42|2249.82|2248.32|0
1643158560000|2022-01-26 00:56:00|2249.82|2248.32|2249.13|2247.63|2249.82|2248.32|2249|2247.5|0
1643158570000|2022-01-26 00:56:10|2249.12|2247.62|2248.54|2247.04|2249.12|2247.62|2248.42|2246.92|0
1643158580000|2022-01-26 00:56:20|2248.53|2247.03|2248.39|2246.89|2248.53|2247.03|2248.39|2246.89|0
1643158590000|2022-01-26 00:56:30|2248.43|2246.93|2249.14|2247.64|2249.38|2247.88|2248.43|2246.93|0
1643158600000|2022-01-26 00:56:40|2249.17|2247.67|2249.22|2247.72|2249.37|2247.87|2249.12|2247.62|0
1643158610000|2022-01-26 00:56:50|2249.18|2247.68|2249.14|2247.64|2249.36|2247.86|2249.11|2247.61|0
1643158620000|2022-01-26 00:57:00|2249.18|2247.68|2248.83|2247.33|2249.27|2247.77|2248.8|2247.3|0
1643158630000|2022-01-26 00:57:10|2248.91|2247.41|2249.42|2247.92|2249.44|2247.94|2248.91|2247.41|0
1643158640000|2022-01-26 00:57:20|2249.44|2247.94|2250.83|2249.33|2250.83|2249.33|2249.44|2247.94|0
1643158650000|2022-01-26 00:57:30|2250.79|2249.29|2251.24|2249.74|2251.24|2249.74|2250.64|2249.14|0
1643158660000|2022-01-26 00:57:40|2251.21|2249.71|2250.95|2249.45|2251.24|2249.74|2250.95|2249.45|0
1643158670000|2022-01-26 00:57:50|2250.96|2249.46|2251.2|2249.7|2251.31|2249.81|2250.96|2249.46|0
1643158680000|2022-01-26 00:58:00|2251.19|2249.69|2251.63|2250.13|2251.65|2250.15|2251.05|2249.55|0
1643158690000|2022-01-26 00:58:10|2251.62|2250.12|2251.31|2249.81|2251.62|2250.12|2251.25|2249.75|0
1643158700000|2022-01-26 00:58:20|2251.28|2249.78|2251.3|2249.8|2251.31|2249.81|2251.27|2249.77|0
1643158710000|2022-01-26 00:58:30|2251.29|2249.79|2251.3|2249.8|2251.31|2249.81|2251.28|2249.78|0
1643158720000|2022-01-26 00:58:40|2251.31|2249.81|2251.29|2249.79|2251.31|2249.81|2251.28|2249.78|0
1643158730000|2022-01-26 00:58:50|2251.28|2249.78|2250.16|2248.66|2251.28|2249.78|2250.15|2248.65|0
1643158740000|2022-01-26 00:59:00|2250.2|2248.7|2250.42|2248.92|2250.42|2248.92|2250.02|2248.52|0
1643158750000|2022-01-26 00:59:10|2250.41|2248.91|2250.16|2248.66|2250.41|2248.91|2250.16|2248.66|0
1643158760000|2022-01-26 00:59:20|2250.17|2248.67|2250.15|2248.65|2250.18|2248.68|2249.91|2248.41|0
1643158770000|2022-01-26 00:59:30|2250.03|2248.53|2249.9|2248.4|2250.03|2248.53|2249.75|2248.25|0
1643158780000|2022-01-26 00:59:40|2249.89|2248.39|2250.03|2248.53|2250.16|2248.66|2249.89|2248.39|0
1643158790000|2022-01-26 00:59:50|2250|2248.5|2250.18|2248.68|2250.39|2248.89|2249.93|2248.43|0
1643158800000|2022-01-26 01:00:00|2250.21|2248.71|2250.14|2248.64|2250.38|2248.88|2249.92|2248.42|0
1643158810000|2022-01-26 01:00:10|2250.15|2248.65|2250.62|2249.12|2250.62|2249.12|2250.15|2248.65|0
1643158820000|2022-01-26 01:00:20|2250.61|2249.11|2250.71|2249.21|2250.97|2249.47|2250.61|2249.11|0
1643158830000|2022-01-26 01:00:30|2250.83|2249.33|2250.74|2249.24|2250.95|2249.45|2250.71|2249.21|0
1643158840000|2022-01-26 01:00:40|2250.73|2249.23|2250.87|2249.37|2250.88|2249.38|2250.73|2249.23|0
1643158850000|2022-01-26 01:00:50|2250.88|2249.38|2250.85|2249.35|2251.11|2249.61|2250.85|2249.35|0
1643158860000|2022-01-26 01:01:00|2250.84|2249.34|2250.75|2249.25|2250.92|2249.42|2250.66|2249.16|0
1643158870000|2022-01-26 01:01:10|2250.67|2249.17|2251.36|2249.86|2251.36|2249.86|2250.67|2249.17|0
1643158880000|2022-01-26 01:01:20|2251.37|2249.87|2250.4|2248.9|2251.37|2249.87|2250.39|2248.89|0
1643158890000|2022-01-26 01:01:30|2250.39|2248.89|2250.29|2248.79|2250.39|2248.89|2250.15|2248.65|0
1643158900000|2022-01-26 01:01:40|2250.28|2248.78|2250.12|2248.62|2250.39|2248.89|2250.05|2248.55|0
1643158910000|2022-01-26 01:01:50|2250.09|2248.59|2249.88|2248.38|2250.09|2248.59|2249.79|2248.29|0
1643158920000|2022-01-26 01:02:00|2249.9|2248.4|2250.78|2249.28|2250.84|2249.34|2249.9|2248.4|0
1643158930000|2022-01-26 01:02:10|2250.83|2249.33|2250.76|2249.26|2250.86|2249.36|2250.62|2249.12|0
1643158940000|2022-01-26 01:02:20|2250.75|2249.25|2250.65|2249.15|2250.77|2249.27|2250.63|2249.13|0
1643158950000|2022-01-26 01:02:30|2250.68|2249.18|2250.77|2249.27|2250.89|2249.39|2250.68|2249.18|0
1643158960000|2022-01-26 01:02:40|2250.76|2249.26|2250.87|2249.37|2250.88|2249.38|2250.76|2249.26|0
1643158970000|2022-01-26 01:02:50|2250.88|2249.38|2250.86|2249.36|2251.03|2249.53|2250.84|2249.34|0
1643158980000|2022-01-26 01:03:00|2250.97|2249.47|2251.12|2249.62|2251.49|2249.99|2250.97|2249.47|0
1643158990000|2022-01-26 01:03:10|2251.03|2249.53|2250.82|2249.32|2251.14|2249.64|2250.8|2249.3|0
1643159000000|2022-01-26 01:03:20|2250.85|2249.35|2251.41|2249.91|2251.41|2249.91|2250.85|2249.35|0
1643159010000|2022-01-26 01:03:30|2251.4|2249.9|2251.41|2249.91|2251.41|2249.91|2251.28|2249.78|0
1643159020000|2022-01-26 01:03:40|2251.38|2249.88|2251.31|2249.81|2251.38|2249.88|2251.29|2249.79|0
1643159030000|2022-01-26 01:03:50|2251.28|2249.78|2250.83|2249.33|2251.28|2249.78|2250.83|2249.33|0
1643159040000|2022-01-26 01:04:00|2250.8|2249.3|2250.82|2249.32|2250.94|2249.44|2250.69|2249.19|0
1643159050000|2022-01-26 01:04:10|2250.83|2249.33|2250.92|2249.42|2251.07|2249.57|2250.83|2249.33|0
1643159060000|2022-01-26 01:04:20|2250.89|2249.39|2250.9|2249.4|2250.91|2249.41|2250.8|2249.3|0
1643159070000|2022-01-26 01:04:30|2250.91|2249.41|2251.05|2249.55|2251.16|2249.66|2250.91|2249.41|0
1643159080000|2022-01-26 01:04:40|2251.08|2249.58|2251.34|2249.84|2251.34|2249.84|2251.08|2249.58|0
1643159090000|2022-01-26 01:04:50|2251.3|2249.8|2251.38|2249.88|2251.38|2249.88|2250.97|2249.47|0
1643159100000|2022-01-26 01:05:00|2251.36|2249.86|2252.81|2251.31|2252.91|2251.41|2251.36|2249.86|0
1643159110000|2022-01-26 01:05:10|2252.79|2251.29|2252.79|2251.29|2252.89|2251.39|2252.54|2251.04|0
1643159120000|2022-01-26 01:05:20|2252.78|2251.28|2253.15|2251.65|2253.29|2251.79|2252.78|2251.28|0
1643159130000|2022-01-26 01:05:30|2253.13|2251.63|2253.13|2251.63|2253.14|2251.64|2252.89|2251.39|0
1643159140000|2022-01-26 01:05:40|2253.15|2251.65|2253.37|2251.87|2253.5|2252|2253.15|2251.65|0
1643159150000|2022-01-26 01:05:50|2253.39|2251.89|2253.61|2252.11|2253.74|2252.24|2253.38|2251.88|0
1643159160000|2022-01-26 01:06:00|2253.59|2252.09|2253.33|2251.83|2253.59|2252.09|2253.25|2251.75|0
1643159170000|2022-01-26 01:06:10|2253.26|2251.76|2253.12|2251.62|2253.38|2251.88|2253.03|2251.53|0
1643159180000|2022-01-26 01:06:20|2253.15|2251.65|2253.47|2251.97|2253.47|2251.97|2253.12|2251.62|0
1643159190000|2022-01-26 01:06:30|2253.51|2252.01|2253.5|2252|2253.86|2252.36|2253.5|2252|0
1643159200000|2022-01-26 01:06:40|2253.49|2251.99|2253.27|2251.77|2253.5|2252|2253.02|2251.52|0
1643159210000|2022-01-26 01:06:50|2253.23|2251.73|2253.62|2252.12|2253.62|2252.12|2253.13|2251.63|0
1643159220000|2022-01-26 01:07:00|2253.58|2252.08|2253.53|2252.03|2253.64|2252.14|2253.51|2252.01|0
1643159230000|2022-01-26 01:07:10|2253.62|2252.12|2253.52|2252.02|2253.77|2252.27|2253.52|2252.02|0
1643159240000|2022-01-26 01:07:20|2253.4|2251.9|2253.39|2251.89|2253.63|2252.13|2253.27|2251.77|0
1643159250000|2022-01-26 01:07:30|2253.35|2251.85|2253.52|2252.02|2253.55|2252.05|2253.27|2251.77|0
1643159260000|2022-01-26 01:07:40|2253.51|2252.01|2253.31|2251.81|2253.51|2252.01|2253.3|2251.8|0
1643159270000|2022-01-26 01:07:50|2253.3|2251.8|2253.31|2251.81|2253.4|2251.9|2253.3|2251.8|0
1643159280000|2022-01-26 01:08:00|2253.3|2251.8|2253.55|2252.05|2253.55|2252.05|2253.3|2251.8|0
1643159290000|2022-01-26 01:08:10|2253.62|2252.12|2253.56|2252.06|2253.78|2252.28|2253.55|2252.05|0
1643159300000|2022-01-26 01:08:20|2253.55|2252.05|2253.17|2251.67|2253.56|2252.06|2252.95|2251.45|0
1643159310000|2022-01-26 01:08:30|2253.1|2251.6|2252.96|2251.46|2253.19|2251.69|2252.96|2251.46|0
1643159320000|2022-01-26 01:08:40|2252.97|2251.47|2253.21|2251.71|2253.22|2251.72|2252.96|2251.46|0
1643159330000|2022-01-26 01:08:50|2253.18|2251.68|2253.07|2251.57|2253.19|2251.69|2253.07|2251.57|0
1643159340000|2022-01-26 01:09:00|2253.04|2251.54|2252.84|2251.34|2253.04|2251.54|2252.58|2251.08|0
1643159350000|2022-01-26 01:09:10|2252.83|2251.33|2252.83|2251.33|2252.83|2251.33|2252.6|2251.1|0
1643159360000|2022-01-26 01:09:20|2252.82|2251.32|2252.7|2251.2|2252.82|2251.32|2252.6|2251.1|0
1643159370000|2022-01-26 01:09:30|2252.74|2251.24|2252.82|2251.32|2252.93|2251.43|2252.74|2251.24|0
1643159380000|2022-01-26 01:09:40|2252.7|2251.2|2252.69|2251.19|2252.81|2251.31|2252.68|2251.18|0
1643159390000|2022-01-26 01:09:50|2252.65|2251.15|2252.69|2251.19|2252.83|2251.33|2252.59|2251.09|0
1643159400000|2022-01-26 01:10:00|2252.81|2251.31|2252.71|2251.21|2252.83|2251.33|2252.61|2251.11|0
1643159410000|2022-01-26 01:10:10|2252.72|2251.22|2253.3|2251.8|2253.3|2251.8|2252.71|2251.21|0
1643159420000|2022-01-26 01:10:20|2253.29|2251.79|2253.27|2251.77|2253.3|2251.8|2253.27|2251.77|0
1643159430000|2022-01-26 01:10:30|2253.24|2251.74|2252.56|2251.06|2253.24|2251.74|2252.55|2251.05|0
1643159440000|2022-01-26 01:10:40|2252.57|2251.07|2252.8|2251.3|2252.82|2251.32|2252.42|2250.92|0
1643159450000|2022-01-26 01:10:50|2252.76|2251.26|2252.6|2251.1|2252.76|2251.26|2252.57|2251.07|0
1643159460000|2022-01-26 01:11:00|2252.59|2251.09|2252.59|2251.09|2252.6|2251.1|2252.58|2251.08|0
1643159470000|2022-01-26 01:11:10|2252.6|2251.1|2252.38|2250.88|2252.6|2251.1|2252.37|2250.87|0
1643159480000|2022-01-26 01:11:20|2252.37|2250.87|2252.28|2250.78|2252.37|2250.87|2252.02|2250.52|0
1643159490000|2022-01-26 01:11:30|2252.24|2250.74|2251.95|2250.45|2252.24|2250.74|2251.94|2250.44|0
1643159500000|2022-01-26 01:11:40|2251.94|2250.44|2251.52|2250.02|2251.96|2250.46|2251.51|2250.01|0
1643159510000|2022-01-26 01:11:50|2251.51|2250.01|2251.76|2250.26|2251.77|2250.27|2251.39|2249.89|0
1643159520000|2022-01-26 01:12:00|2251.65|2250.15|2251.56|2250.06|2251.65|2250.15|2251.54|2250.04|0
1643159530000|2022-01-26 01:12:10|2251.51|2250.01|2250.07|2248.57|2251.51|2250.01|2250.07|2248.57|0
1643159540000|2022-01-26 01:12:20|2250.01|2248.51|2249.53|2248.03|2250.01|2248.51|2249.4|2247.9|0
1643159550000|2022-01-26 01:12:30|2249.6|2248.1|2250.03|2248.53|2250.3|2248.8|2249.6|2248.1|0
1643159560000|2022-01-26 01:12:40|2250.01|2248.51|2249.94|2248.44|2250.07|2248.57|2249.67|2248.17|0
1643159570000|2022-01-26 01:12:50|2249.93|2248.43|2249.84|2248.34|2249.94|2248.44|2249.7|2248.2|0
1643159580000|2022-01-26 01:13:00|2249.8|2248.3|2249.97|2248.47|2249.98|2248.48|2249.7|2248.2|0
1643159590000|2022-01-26 01:13:10|2249.93|2248.43|2249.44|2247.94|2249.93|2248.43|2249.42|2247.92|0
1643159600000|2022-01-26 01:13:20|2249.48|2247.98|2248.68|2247.18|2249.53|2248.03|2248.45|2246.95|0
1643159610000|2022-01-26 01:13:30|2248.67|2247.17|2248.63|2247.13|2248.67|2247.17|2248.63|2247.13|0
1643159620000|2022-01-26 01:13:40|2248.67|2247.17|2248.44|2246.94|2248.72|2247.22|2248.44|2246.94|0
1643159630000|2022-01-26 01:13:50|2248.48|2246.98|2248.85|2247.35|2248.86|2247.36|2248.48|2246.98|0
1643159640000|2022-01-26 01:14:00|2248.86|2247.36|2248.99|2247.49|2249.14|2247.64|2248.86|2247.36|0
1643159650000|2022-01-26 01:14:10|2249.01|2247.51|2248.78|2247.28|2249.01|2247.51|2248.53|2247.03|0
1643159660000|2022-01-26 01:14:20|2248.82|2247.32|2248.4|2246.9|2248.92|2247.42|2248.4|2246.9|0
1643159670000|2022-01-26 01:14:30|2248.39|2246.89|2248.38|2246.88|2248.4|2246.9|2248.17|2246.67|0
1643159680000|2022-01-26 01:14:40|2248.4|2246.9|2248.52|2247.02|2248.74|2247.24|2248.39|2246.89|0
1643159690000|2022-01-26 01:14:50|2248.49|2246.99|2248.39|2246.89|2248.54|2247.04|2248.39|2246.89|0
1643159700000|2022-01-26 01:15:00|2248.38|2246.88|2248.46|2246.96|2248.58|2247.08|2248.23|2246.73|0
1643159710000|2022-01-26 01:15:10|2248.47|2246.97|2248.36|2246.86|2248.58|2247.08|2248.35|2246.85|0
1643159720000|2022-01-26 01:15:20|2248.37|2246.87|2248.81|2247.31|2248.86|2247.36|2248.37|2246.87|0
1643159730000|2022-01-26 01:15:30|2248.72|2247.22|2248.95|2247.45|2248.96|2247.46|2248.71|2247.21|0
1643159740000|2022-01-26 01:15:40|2248.96|2247.46|2249.35|2247.85|2249.47|2247.97|2248.96|2247.46|0
1643159750000|2022-01-26 01:15:50|2249.34|2247.84|2249.13|2247.63|2249.34|2247.84|2248.99|2247.49|0
1643159760000|2022-01-26 01:16:00|2249.12|2247.62|2249.49|2247.99|2249.49|2247.99|2249|2247.5|0
1643159770000|2022-01-26 01:16:10|2249.53|2248.03|2249.89|2248.39|2250.49|2248.99|2249.53|2248.03|0
1643159780000|2022-01-26 01:16:20|2249.93|2248.43|2249.86|2248.36|2250.08|2248.58|2249.86|2248.36|0
1643159790000|2022-01-26 01:16:30|2249.85|2248.35|2249.63|2248.13|2249.86|2248.36|2249.49|2247.99|0
1643159800000|2022-01-26 01:16:40|2249.56|2248.06|2249.51|2248.01|2249.56|2248.06|2249.26|2247.76|0
1643159810000|2022-01-26 01:16:50|2249.47|2247.97|2249.76|2248.26|2249.89|2248.39|2249.41|2247.91|0
1643159820000|2022-01-26 01:17:00|2249.77|2248.27|2249.5|2248|2249.77|2248.27|2249.5|2248|0
1643159830000|2022-01-26 01:17:10|2249.47|2247.97|2249.59|2248.09|2249.59|2248.09|2249.26|2247.76|0
1643159840000|2022-01-26 01:17:20|2249.58|2248.08|2248.64|2247.14|2249.59|2248.09|2248.5|2247|0
1643159850000|2022-01-26 01:17:30|2248.65|2247.15|2248.66|2247.16|2248.87|2247.37|2248.51|2247.01|0
1643159860000|2022-01-26 01:17:40|2248.65|2247.15|2248.28|2246.78|2248.74|2247.24|2248.24|2246.74|0
1643159870000|2022-01-26 01:17:50|2248.36|2246.86|2248.63|2247.13|2248.72|2247.22|2248.36|2246.86|0
1643159880000|2022-01-26 01:18:00|2248.51|2247.01|2248.85|2247.35|2248.85|2247.35|2248.47|2246.97|0
1643159890000|2022-01-26 01:18:10|2248.84|2247.34|2248.97|2247.47|2249.18|2247.68|2248.84|2247.34|0
1643159900000|2022-01-26 01:18:20|2248.93|2247.43|2248.4|2246.9|2248.93|2247.43|2248.37|2246.87|0
1643159910000|2022-01-26 01:18:30|2248.41|2246.91|2248.51|2247.01|2248.63|2247.13|2248.41|2246.91|0
1643159920000|2022-01-26 01:18:40|2248.5|2247|2248.73|2247.23|2248.74|2247.24|2248.5|2247|0
1643159930000|2022-01-26 01:18:50|2248.77|2247.27|2248.9|2247.4|2249.13|2247.63|2248.75|2247.25|0
1643159940000|2022-01-26 01:19:00|2248.92|2247.42|2249.09|2247.59|2249.12|2247.62|2248.77|2247.27|0
1643159950000|2022-01-26 01:19:10|2248.76|2247.26|2248.65|2247.15|2248.77|2247.27|2248.64|2247.14|0
1643159960000|2022-01-26 01:19:20|2248.63|2247.13|2248.37|2246.87|2248.72|2247.22|2248.25|2246.75|0
1643159970000|2022-01-26 01:19:30|2248.39|2246.89|2248.73|2247.23|2248.73|2247.23|2248.38|2246.88|0
1643159980000|2022-01-26 01:19:40|2248.87|2247.37|2249.02|2247.52|2249.02|2247.52|2248.75|2247.25|0
1643159990000|2022-01-26 01:19:50|2249.14|2247.64|2249.27|2247.77|2249.74|2248.24|2249.14|2247.64|0
1643160000000|2022-01-26 01:20:00|2249.29|2247.79|2250|2248.5|2250|2248.5|2249.29|2247.79|0
1643160010000|2022-01-26 01:20:10|2249.96|2248.46|2249.78|2248.28|2250.01|2248.51|2249.52|2248.02|0
1643160020000|2022-01-26 01:20:20|2249.81|2248.31|2249.9|2248.4|2250.01|2248.51|2249.54|2248.04|0
1643160030000|2022-01-26 01:20:30|2249.87|2248.37|2250.01|2248.51|2250.01|2248.51|2249.78|2248.28|0
1643160040000|2022-01-26 01:20:40|2249.98|2248.48|2249.92|2248.42|2250.01|2248.51|2249.77|2248.27|0
1643160050000|2022-01-26 01:20:50|2249.95|2248.45|2250.31|2248.81|2250.31|2248.81|2249.95|2248.45|0
1643160060000|2022-01-26 01:21:00|2250.4|2248.9|2250.4|2248.9|2250.5|2249|2250.15|2248.65|0
1643160070000|2022-01-26 01:21:10|2250.36|2248.86|2250.01|2248.51|2250.36|2248.86|2249.91|2248.41|0
1643160080000|2022-01-26 01:21:20|2250.02|2248.52|2250.51|2249.01|2250.51|2249.01|2250.01|2248.51|0
1643160090000|2022-01-26 01:21:30|2250.48|2248.98|2250.03|2248.53|2250.48|2248.98|2249.93|2248.43|0
1643160100000|2022-01-26 01:21:40|2249.94|2248.44|2250.17|2248.67|2250.27|2248.77|2249.94|2248.44|0
1643160110000|2022-01-26 01:21:50|2250.2|2248.7|2250.39|2248.89|2250.41|2248.91|2250.17|2248.67|0
1643160120000|2022-01-26 01:22:00|2250.36|2248.86|2250.57|2249.07|2250.6|2249.1|2250.27|2248.77|0
1643160130000|2022-01-26 01:22:10|2250.58|2249.08|2250.82|2249.32|2250.82|2249.32|2250.58|2249.08|0
1643160140000|2022-01-26 01:22:20|2250.91|2249.41|2251.54|2250.04|2251.63|2250.13|2250.8|2249.3|0
1643160150000|2022-01-26 01:22:30|2251.51|2250.01|2251.3|2249.8|2251.51|2250.01|2251.3|2249.8|0
1643160160000|2022-01-26 01:22:40|2251.29|2249.79|2251.15|2249.65|2251.3|2249.8|2251.04|2249.54|0
1643160170000|2022-01-26 01:22:50|2251.14|2249.64|2251.07|2249.57|2251.16|2249.66|2250.91|2249.41|0
1643160180000|2022-01-26 01:23:00|2251.06|2249.56|2251.04|2249.54|2251.06|2249.56|2250.83|2249.33|0
1643160190000|2022-01-26 01:23:10|2251.05|2249.55|2251.52|2250.02|2251.53|2250.03|2251.05|2249.55|0
1643160200000|2022-01-26 01:23:20|2251.53|2250.03|2251.16|2249.66|2251.62|2250.12|2251.16|2249.66|0
1643160210000|2022-01-26 01:23:30|2251.17|2249.67|2251.31|2249.81|2251.4|2249.9|2251.16|2249.66|0
1643160220000|2022-01-26 01:23:40|2251.35|2249.85|2251.07|2249.57|2251.4|2249.9|2250.93|2249.43|0
1643160230000|2022-01-26 01:23:50|2251.1|2249.6|2252.28|2250.78|2252.28|2250.78|2251.1|2249.6|0
1643160240000|2022-01-26 01:24:00|2252.3|2250.8|2252.04|2250.54|2252.39|2250.89|2251.89|2250.39|0
1643160250000|2022-01-26 01:24:10|2252.03|2250.53|2251.78|2250.28|2252.03|2250.53|2251.78|2250.28|0
1643160260000|2022-01-26 01:24:20|2251.81|2250.31|2251.88|2250.38|2252.14|2250.64|2251.81|2250.31|0
1643160270000|2022-01-26 01:24:30|2251.84|2250.34|2251.51|2250.01|2251.84|2250.34|2251.49|2249.99|0
1643160280000|2022-01-26 01:24:40|2251.55|2250.05|2251.6|2250.1|2251.74|2250.24|2251.5|2250|0
1643160290000|2022-01-26 01:24:50|2251.61|2250.11|2252.1|2250.6|2252.25|2250.75|2251.51|2250.01|0
1643160300000|2022-01-26 01:25:00|2252.07|2250.57|2251.76|2250.26|2252.11|2250.61|2251.75|2250.25|0
1643160310000|2022-01-26 01:25:10|2251.79|2250.29|2251.85|2250.35|2251.86|2250.36|2251.76|2250.26|0
1643160320000|2022-01-26 01:25:20|2251.86|2250.36|2251.86|2250.36|2252.23|2250.73|2251.85|2250.35|0
1643160330000|2022-01-26 01:25:30|2251.87|2250.37|2251.74|2250.24|2251.87|2250.37|2251.74|2250.24|0
1643160340000|2022-01-26 01:25:40|2251.75|2250.25|2252.01|2250.51|2252.11|2250.61|2251.75|2250.25|0
1643160350000|2022-01-26 01:25:50|2252|2250.5|2251.86|2250.36|2252.09|2250.59|2251.86|2250.36|0
1643160360000|2022-01-26 01:26:00|2251.87|2250.37|2251.88|2250.38|2252|2250.5|2251.76|2250.26|0
1643160370000|2022-01-26 01:26:10|2251.91|2250.41|2251.77|2250.27|2252|2250.5|2251.77|2250.27|0
1643160380000|2022-01-26 01:26:20|2251.86|2250.36|2251.77|2250.27|2251.86|2250.36|2251.77|2250.27|0
1643160390000|2022-01-26 01:26:30|2251.8|2250.3|2252.11|2250.61|2252.11|2250.61|2251.8|2250.3|0
1643160400000|2022-01-26 01:26:40|2252.15|2250.65|2252.35|2250.85|2252.35|2250.85|2252.15|2250.65|0
1643160410000|2022-01-26 01:26:50|2252.36|2250.86|2252.94|2251.44|2252.94|2251.44|2252.36|2250.86|0
1643160420000|2022-01-26 01:27:00|2252.92|2251.42|2252.94|2251.44|2253.03|2251.53|2252.81|2251.31|0
1643160430000|2022-01-26 01:27:10|2252.95|2251.45|2253.15|2251.65|2253.16|2251.66|2252.95|2251.45|0
1643160440000|2022-01-26 01:27:20|2253.12|2251.62|2252.66|2251.16|2253.12|2251.62|2252.66|2251.16|0
1643160450000|2022-01-26 01:27:30|2252.64|2251.14|2252.2|2250.7|2252.64|2251.14|2252.2|2250.7|0
1643160460000|2022-01-26 01:27:40|2252.24|2250.74|2252.55|2251.05|2252.69|2251.19|2252.18|2250.68|0
1643160470000|2022-01-26 01:27:50|2252.51|2251.01|2252.32|2250.82|2252.51|2251.01|2252.23|2250.73|0
1643160480000|2022-01-26 01:28:00|2252.31|2250.81|2252.55|2251.05|2252.55|2251.05|2252.31|2250.81|0
1643160490000|2022-01-26 01:28:10|2252.52|2251.02|2252.53|2251.03|2252.55|2251.05|2252.43|2250.93|0
1643160500000|2022-01-26 01:28:20|2252.5|2251|2252.53|2251.03|2252.67|2251.17|2252.43|2250.93|0
1643160510000|2022-01-26 01:28:30|2252.5|2251|2252.46|2250.96|2252.69|2251.19|2252.43|2250.93|0
1643160520000|2022-01-26 01:28:40|2252.47|2250.97|2252.44|2250.94|2252.68|2251.18|2252.44|2250.94|0
1643160530000|2022-01-26 01:28:50|2252.45|2250.95|2252.3|2250.8|2252.55|2251.05|2252.2|2250.7|0
1643160540000|2022-01-26 01:29:00|2252.27|2250.77|2252.29|2250.79|2252.4|2250.9|2252.06|2250.56|0
1643160550000|2022-01-26 01:29:10|2252.25|2250.75|2252.42|2250.92|2252.42|2250.92|2252.19|2250.69|0
1643160560000|2022-01-26 01:29:20|2252.43|2250.93|2252.64|2251.14|2252.64|2251.14|2252.43|2250.93|0
1643160570000|2022-01-26 01:29:30|2252.63|2251.13|2252.89|2251.39|2252.98|2251.48|2252.63|2251.13|0
1643160580000|2022-01-26 01:29:40|2252.85|2251.35|2252.91|2251.41|2252.91|2251.41|2252.66|2251.16|0
1643160590000|2022-01-26 01:29:50|2252.87|2251.37|2252.82|2251.32|2252.92|2251.42|2252.78|2251.28|0
1643160600000|2022-01-26 01:30:00|2252.94|2251.44|2252.93|2251.43|2253.04|2251.54|2252.72|2251.22|0
1643160610000|2022-01-26 01:30:10|2252.97|2251.47|2252.53|2251.03|2253.15|2251.65|2252.53|2251.03|0
1643160620000|2022-01-26 01:30:20|2252.54|2251.04|2252.17|2250.67|2252.66|2251.16|2252.03|2250.53|0
1643160630000|2022-01-26 01:30:30|2252.16|2250.66|2252.26|2250.76|2252.26|2250.76|2252.03|2250.53|0
1643160640000|2022-01-26 01:30:40|2252.17|2250.67|2252.17|2250.67|2252.28|2250.78|2252.03|2250.53|0
1643160650000|2022-01-26 01:30:50|2252.18|2250.68|2252.29|2250.79|2252.43|2250.93|2252.18|2250.68|0
1643160660000|2022-01-26 01:31:00|2252.3|2250.8|2252.19|2250.69|2252.3|2250.8|2252.04|2250.54|0
1643160670000|2022-01-26 01:31:10|2252.17|2250.67|2252.28|2250.78|2252.42|2250.92|2252.06|2250.56|0
1643160690000|2022-01-26 01:31:30|2252.24|2250.74|2252.41|2250.91|2252.41|2250.91|2252.17|2250.67|0
1643160700000|2022-01-26 01:31:40|2252.5|2251|2252.52|2251.02|2252.75|2251.25|2252.5|2251|0
1643160710000|2022-01-26 01:31:50|2252.51|2251.01|2252.51|2251.01|2252.51|2251.01|2252.5|2251|0
1643160720000|2022-01-26 01:32:00|2252.5|2251|2251.44|2249.94|2252.5|2251|2251.44|2249.94|0
1643160730000|2022-01-26 01:32:10|2251.41|2249.91|2251.22|2249.72|2251.54|2250.04|2251.21|2249.71|0
1643160740000|2022-01-26 01:32:20|2251.23|2249.73|2250.99|2249.49|2251.23|2249.73|2250.99|2249.49|0
1643160750000|2022-01-26 01:32:30|2251.08|2249.58|2250.78|2249.28|2251.08|2249.58|2250.53|2249.03|0
1643160760000|2022-01-26 01:32:40|2250.81|2249.31|2250.88|2249.38|2251.02|2249.52|2250.76|2249.26|0
1643160770000|2022-01-26 01:32:50|2250.85|2249.35|2250.89|2249.39|2250.89|2249.39|2250.78|2249.28|0
1643160780000|2022-01-26 01:33:00|2250.93|2249.43|2251.39|2249.89|2251.53|2250.03|2250.89|2249.39|0
1643160800000|2022-01-26 01:33:20|2251.38|2249.88|2251.28|2249.78|2251.38|2249.88|2251.28|2249.78|0
1643160810000|2022-01-26 01:33:30|2251.27|2249.77|2250.81|2249.31|2251.27|2249.77|2250.68|2249.18|0
1643160820000|2022-01-26 01:33:40|2250.8|2249.3|2251.05|2249.55|2251.06|2249.56|2250.36|2248.86|0
1643160830000|2022-01-26 01:33:50|2251.14|2249.64|2251.16|2249.66|2251.16|2249.66|2250.91|2249.41|0
1643160840000|2022-01-26 01:34:00|2251.36|2249.86|2251.15|2249.65|2251.37|2249.87|2250.94|2249.44|0
1643160850000|2022-01-26 01:34:10|2251.18|2249.68|2251.39|2249.89|2251.51|2250.01|2251.18|2249.68|0
1643160860000|2022-01-26 01:34:20|2251.42|2249.92|2251.42|2249.92|2251.42|2249.92|2251.42|2249.92|0
1643160870000|2022-01-26 01:34:30|2251.51|2250.01|2251.38|2249.88|2251.52|2250.02|2251.15|2249.65|0
1643160880000|2022-01-26 01:34:40|2251.39|2249.89|2251.61|2250.11|2251.61|2250.11|2251.39|2249.89|0
1643160890000|2022-01-26 01:34:50|2251.82|2250.32|2251.86|2250.36|2251.99|2250.49|2251.76|2250.26|0
1643160900000|2022-01-26 01:35:00|2251.83|2250.33|2250.61|2249.11|2251.83|2250.33|2250.61|2249.11|0
1643160910000|2022-01-26 01:35:10|2250.62|2249.12|2250.71|2249.21|2250.84|2249.34|2250.47|2248.97|0
1643160920000|2022-01-26 01:35:20|2250.75|2249.25|2250.72|2249.22|2250.84|2249.34|2250.72|2249.22|0
1643160930000|2022-01-26 01:35:30|2250.73|2249.23|2250.82|2249.32|2250.84|2249.34|2250.61|2249.11|0
1643160940000|2022-01-26 01:35:40|2250.83|2249.33|2250.72|2249.22|2250.93|2249.43|2250.72|2249.22|0
1643160950000|2022-01-26 01:35:50|2250.71|2249.21|2250.5|2249|2250.84|2249.34|2250.5|2249|0
1643160960000|2022-01-26 01:36:00|2250.54|2249.04|2250.76|2249.26|2250.76|2249.26|2250.52|2249.02|0
1643160970000|2022-01-26 01:36:10|2250.73|2249.23|2249.44|2247.94|2250.73|2249.23|2248.97|2247.47|0
1643160980000|2022-01-26 01:36:20|2249.43|2247.93|2250.27|2248.77|2250.4|2248.9|2249.32|2247.82|0
1643160990000|2022-01-26 01:36:30|2250.18|2248.68|2249.93|2248.43|2250.27|2248.77|2249.81|2248.31|0
1643161000000|2022-01-26 01:36:40|2249.9|2248.4|2250.06|2248.56|2250.07|2248.57|2249.8|2248.3|0
1643161010000|2022-01-26 01:36:50|2250.02|2248.52|2249.83|2248.33|2250.05|2248.55|2249.83|2248.33|0
1643161020000|2022-01-26 01:37:00|2249.86|2248.36|2249.63|2248.13|2250.06|2248.56|2249.54|2248.04|0
1643161030000|2022-01-26 01:37:10|2249.6|2248.1|2249.63|2248.13|2249.63|2248.13|2249.54|2248.04|0
1643161040000|2022-01-26 01:37:20|2249.62|2248.12|2250.26|2248.76|2250.48|2248.98|2249.53|2248.03|0
1643161050000|2022-01-26 01:37:30|2250.22|2248.72|2250.35|2248.85|2250.49|2248.99|2250.14|2248.64|0
1643161060000|2022-01-26 01:37:40|2250.34|2248.84|2250.24|2248.74|2250.48|2248.98|2250.24|2248.74|0
1643161070000|2022-01-26 01:37:50|2250.23|2248.73|2251.48|2249.98|2251.7|2250.2|2250.23|2248.73|0
1643161080000|2022-01-26 01:38:00|2251.54|2250.04|2252.28|2250.78|2252.42|2250.92|2251.54|2250.04|0
1643161090000|2022-01-26 01:38:10|2252.3|2250.8|2251.67|2250.17|2252.41|2250.91|2251.67|2250.17|0
1643161100000|2022-01-26 01:38:20|2251.7|2250.2|2252.03|2250.53|2252.17|2250.67|2251.7|2250.2|0
1643161110000|2022-01-26 01:38:30|2252.06|2250.56|2252.18|2250.68|2252.41|2250.91|2252.02|2250.52|0
1643161120000|2022-01-26 01:38:40|2252.17|2250.67|2252.06|2250.56|2252.3|2250.8|2252.04|2250.54|0
1643161130000|2022-01-26 01:38:50|2252.05|2250.55|2252.04|2250.54|2252.3|2250.8|2251.95|2250.45|0
1643161140000|2022-01-26 01:39:00|2252.01|2250.51|2251.99|2250.49|2252.14|2250.64|2251.78|2250.28|0
1643161150000|2022-01-26 01:39:10|2252|2250.5|2252.25|2250.75|2252.25|2250.75|2252|2250.5|0
1643161160000|2022-01-26 01:39:20|2252.21|2250.71|2252.01|2250.51|2252.24|2250.74|2252.01|2250.51|0
1643161170000|2022-01-26 01:39:30|2252.02|2250.52|2252.04|2250.54|2252.16|2250.66|2252.02|2250.52|0
1643161180000|2022-01-26 01:39:40|2252.03|2250.53|2252.01|2250.51|2252.03|2250.53|2252.01|2250.51|0
1643161190000|2022-01-26 01:39:50|2252|2250.5|2251.95|2250.45|2252|2250.5|2251.9|2250.4|0
1643161200000|2022-01-26 01:40:00|2252.25|2250.75|2252.37|2250.87|2252.37|2250.87|2252.02|2250.52|0
1643161210000|2022-01-26 01:40:10|2252.38|2250.88|2252.37|2250.87|2252.39|2250.89|2252.37|2250.87|0
1643161220000|2022-01-26 01:40:20|2252.38|2250.88|2252.25|2250.75|2252.48|2250.98|2252.24|2250.74|0
1643161230000|2022-01-26 01:40:30|2252.28|2250.78|2252.23|2250.73|2252.37|2250.87|2252.02|2250.52|0
1643161240000|2022-01-26 01:40:40|2252.24|2250.74|2252.13|2250.63|2252.36|2250.86|2251.88|2250.38|0
1643161250000|2022-01-26 01:40:50|2252.02|2250.52|2252.25|2250.75|2252.37|2250.87|2252|2250.5|0
1643161260000|2022-01-26 01:41:00|2252.29|2250.79|2252.14|2250.64|2252.39|2250.89|2252.14|2250.64|0
1643161270000|2022-01-26 01:41:10|2252.15|2250.65|2252.27|2250.77|2252.39|2250.89|2252.15|2250.65|0
1643161280000|2022-01-26 01:41:20|2252.3|2250.8|2252.28|2250.78|2252.51|2251.01|2252.28|2250.78|0
1643161290000|2022-01-26 01:41:30|2252.24|2250.74|2252.02|2250.52|2252.26|2250.76|2252.02|2250.52|0
1643161300000|2022-01-26 01:41:40|2252.05|2250.55|2251.9|2250.4|2252.13|2250.63|2251.9|2250.4|0
1643161310000|2022-01-26 01:41:50|2251.93|2250.43|2251.9|2250.4|2252.13|2250.63|2251.9|2250.4|0
1643161320000|2022-01-26 01:42:00|2251.93|2250.43|2252.25|2250.75|2252.51|2251.01|2251.93|2250.43|0
1643161330000|2022-01-26 01:42:10|2252.27|2250.77|2252.15|2250.65|2252.27|2250.77|2252.15|2250.65|0
1643161340000|2022-01-26 01:42:20|2252.14|2250.64|2252.24|2250.74|2252.24|2250.74|2252.01|2250.51|0
1643161350000|2022-01-26 01:42:30|2252.25|2250.75|2252.01|2250.51|2252.25|2250.75|2251.9|2250.4|0
1643161360000|2022-01-26 01:42:40|2252.02|2250.52|2252.02|2250.52|2252.13|2250.63|2252.01|2250.51|0
1643161370000|2022-01-26 01:42:50|2252.01|2250.51|2252|2250.5|2252.01|2250.51|2251.9|2250.4|0
1643161380000|2022-01-26 01:43:00|2251.91|2250.41|2251.64|2250.14|2251.91|2250.41|2251.64|2250.14|0
1643161390000|2022-01-26 01:43:10|2251.73|2250.23|2251.39|2249.89|2251.73|2250.23|2251.39|2249.89|0
1643161400000|2022-01-26 01:43:20|2251.4|2249.9|2251.96|2250.46|2251.96|2250.46|2251.4|2249.9|0
1643161410000|2022-01-26 01:43:30|2251.92|2250.42|2251.62|2250.12|2251.92|2250.42|2251.62|2250.12|0
1643161420000|2022-01-26 01:43:40|2251.65|2250.15|2251.84|2250.34|2251.85|2250.35|2251.65|2250.15|0
1643161430000|2022-01-26 01:43:50|2251.8|2250.3|2251.36|2249.86|2251.8|2250.3|2251.36|2249.86|0
1643161440000|2022-01-26 01:44:00|2251.4|2249.9|2251.35|2249.85|2251.69|2250.19|2251.22|2249.72|0
1643161450000|2022-01-26 01:44:10|2251.36|2249.86|2251.45|2249.95|2251.48|2249.98|2251.35|2249.85|0
1643161460000|2022-01-26 01:44:20|2251.46|2249.96|2250.85|2249.35|2251.46|2249.96|2250.84|2249.34|0
1643161470000|2022-01-26 01:44:30|2250.84|2249.34|2251.45|2249.95|2251.58|2250.08|2250.84|2249.34|0
1643161480000|2022-01-26 01:44:40|2251.49|2249.99|2250.99|2249.49|2251.59|2250.09|2250.9|2249.4|0
1643161490000|2022-01-26 01:44:50|2250.96|2249.46|2250.89|2249.39|2250.96|2249.46|2250.89|2249.39|0
1643161500000|2022-01-26 01:45:00|2250.92|2249.42|2250.72|2249.22|2251.33|2249.83|2250.47|2248.97|0
1643161510000|2022-01-26 01:45:10|2250.75|2249.25|2250.76|2249.26|2250.95|2249.45|2250.31|2248.81|0
1643161520000|2022-01-26 01:45:20|2250.75|2249.25|2250.88|2249.38|2251.02|2249.52|2250.54|2249.04|0
1643161530000|2022-01-26 01:45:30|2250.91|2249.41|2251.03|2249.53|2251.04|2249.54|2250.68|2249.18|0
1643161540000|2022-01-26 01:45:40|2251.04|2249.54|2251.58|2250.08|2251.7|2250.2|2251.04|2249.54|0
1643161550000|2022-01-26 01:45:50|2251.54|2250.04|2251.7|2250.2|2251.7|2250.2|2251.33|2249.83|0
1643161560000|2022-01-26 01:46:00|2251.69|2250.19|2251.92|2250.42|2251.92|2250.42|2251.56|2250.06|0
1643161570000|2022-01-26 01:46:10|2251.95|2250.45|2252.13|2250.63|2252.24|2250.74|2251.95|2250.45|0
1643161580000|2022-01-26 01:46:20|2252.14|2250.64|2252.23|2250.73|2252.23|2250.73|2252.14|2250.64|0
1643161590000|2022-01-26 01:46:30|2252.24|2250.74|2252.13|2250.63|2252.24|2250.74|2251.9|2250.4|0
1643161600000|2022-01-26 01:46:40|2252.12|2250.62|2252.46|2250.96|2252.46|2250.96|2252.12|2250.62|0
1643161610000|2022-01-26 01:46:50|2252.5|2251|2252.69|2251.19|2252.83|2251.33|2252.5|2251|0
1643161620000|2022-01-26 01:47:00|2252.73|2251.23|2252.59|2251.09|2252.82|2251.32|2252.59|2251.09|0
1643161630000|2022-01-26 01:47:10|2252.55|2251.05|2252.36|2250.86|2252.55|2251.05|2252.22|2250.72|0
1643161640000|2022-01-26 01:47:20|2252.39|2250.89|2252.69|2251.19|2252.7|2251.2|2252.36|2250.86|0
1643161650000|2022-01-26 01:47:30|2252.68|2251.18|2252.68|2251.18|2252.8|2251.3|2252.58|2251.08|0
1643161660000|2022-01-26 01:47:40|2252.69|2251.19|2252.58|2251.08|2252.81|2251.31|2252.46|2250.96|0
1643161670000|2022-01-26 01:47:50|2252.68|2251.18|2252.69|2251.19|2252.83|2251.33|2252.46|2250.96|0
1643161680000|2022-01-26 01:48:00|2252.68|2251.18|2252.92|2251.42|2252.92|2251.42|2252.68|2251.18|0
1643161690000|2022-01-26 01:48:10|2252.96|2251.46|2253.15|2251.65|2253.16|2251.66|2252.96|2251.46|0
1643161700000|2022-01-26 01:48:20|2253.12|2251.62|2253.15|2251.65|2253.16|2251.66|2253.05|2251.55|0
1643161710000|2022-01-26 01:48:30|2253.16|2251.66|2253.15|2251.65|2253.16|2251.66|2253.15|2251.65|0
1643161720000|2022-01-26 01:48:40|2253.11|2251.61|2252.8|2251.3|2253.11|2251.61|2252.68|2251.18|0
1643161730000|2022-01-26 01:48:50|2252.77|2251.27|2252.89|2251.39|2252.89|2251.39|2252.67|2251.17|0
1643161740000|2022-01-26 01:49:00|2252.86|2251.36|2252.8|2251.3|2252.89|2251.39|2252.67|2251.17|0
1643161750000|2022-01-26 01:49:10|2252.79|2251.29|2252.66|2251.16|2252.8|2251.3|2252.66|2251.16|0
1643161760000|2022-01-26 01:49:20|2252.67|2251.17|2252.89|2251.39|2252.89|2251.39|2252.67|2251.17|0
1643161770000|2022-01-26 01:49:30|2252.85|2251.35|2252.79|2251.29|2252.85|2251.35|2252.78|2251.28|0
1643161780000|2022-01-26 01:49:40|2252.82|2251.32|2252.58|2251.08|2252.88|2251.38|2252.45|2250.95|0
1643161790000|2022-01-26 01:49:50|2252.61|2251.11|2252.58|2251.08|2252.68|2251.18|2252.45|2250.95|0
1643161800000|2022-01-26 01:50:00|2252.61|2251.11|2252.33|2250.83|2252.67|2251.17|2252.33|2250.83|0
1643161810000|2022-01-26 01:50:10|2252.32|2250.82|2252.31|2250.81|2252.32|2250.82|2252.18|2250.68|0
1643161820000|2022-01-26 01:50:20|2252.32|2250.82|2252.43|2250.93|2252.56|2251.06|2252.32|2250.82|0
1643161830000|2022-01-26 01:50:30|2252.42|2250.92|2252.33|2250.83|2252.43|2250.93|2252.32|2250.82|0
1643161840000|2022-01-26 01:50:40|2252.32|2250.82|2252.31|2250.81|2252.41|2250.91|2252.31|2250.81|0
1643161850000|2022-01-26 01:50:50|2252.35|2250.85|2252.42|2250.92|2252.54|2251.04|2252.31|2250.81|0
1643161860000|2022-01-26 01:51:00|2252.41|2250.91|2252.63|2251.13|2252.63|2251.13|2252.31|2250.81|0
1643161870000|2022-01-26 01:51:10|2252.6|2251.1|2252.53|2251.03|2252.6|2251.1|2252.41|2250.91|0
1643161880000|2022-01-26 01:51:20|2252.54|2251.04|2252.86|2251.36|2252.86|2251.36|2252.54|2251.04|0
1643161890000|2022-01-26 01:51:30|2252.9|2251.4|2252.98|2251.48|2252.98|2251.48|2252.76|2251.26|0
1643161900000|2022-01-26 01:51:40|2252.95|2251.45|2253.24|2251.74|2253.34|2251.84|2252.86|2251.36|0
1643161910000|2022-01-26 01:51:50|2253.23|2251.73|2253.26|2251.76|2253.26|2251.76|2253.23|2251.73|0
1643161920000|2022-01-26 01:52:00|2253.25|2251.75|2253.03|2251.53|2253.37|2251.87|2252.89|2251.39|0
1643161930000|2022-01-26 01:52:10|2253.01|2251.51|2252.08|2250.58|2253.01|2251.51|2252.08|2250.58|0
1643161940000|2022-01-26 01:52:20|2252.29|2250.79|2252.31|2250.81|2252.4|2250.9|2252.17|2250.67|0
1643161950000|2022-01-26 01:52:30|2252.34|2250.84|2252.63|2251.13|2252.63|2251.13|2252.31|2250.81|0
1643161960000|2022-01-26 01:52:40|2252.64|2251.14|2252.51|2251.01|2252.76|2251.26|2252.51|2251.01|0
1643161970000|2022-01-26 01:52:50|2252.54|2251.04|2252.97|2251.47|2253.21|2251.71|2252.54|2251.04|0
1643161980000|2022-01-26 01:53:00|2252.86|2251.36|2252.74|2251.24|2252.97|2251.47|2252.73|2251.23|0
1643161990000|2022-01-26 01:53:10|2252.78|2251.28|2252.74|2251.24|2252.84|2251.34|2252.74|2251.24|0
1643162000000|2022-01-26 01:53:20|2252.78|2251.28|2252.86|2251.36|2252.97|2251.47|2252.78|2251.28|0
1643162010000|2022-01-26 01:53:30|2252.85|2251.35|2252.61|2251.11|2252.86|2251.36|2252.61|2251.11|0
1643162020000|2022-01-26 01:53:40|2252.65|2251.15|2252.18|2250.68|2252.75|2251.25|2252.18|2250.68|0
1643162030000|2022-01-26 01:53:50|2252.21|2250.71|2252.31|2250.81|2252.41|2250.91|2252.21|2250.71|0
1643162040000|2022-01-26 01:54:00|2252.3|2250.8|2252.29|2250.79|2252.41|2250.91|2252.29|2250.79|0
1643162050000|2022-01-26 01:54:10|2252.08|2250.58|2251.85|2250.35|2252.09|2250.59|2251.85|2250.35|0
1643162060000|2022-01-26 01:54:20|2251.84|2250.34|2251.71|2250.21|2251.84|2250.34|2251.45|2249.95|0
1643162070000|2022-01-26 01:54:30|2251.67|2250.17|2251.71|2250.21|2251.82|2250.32|2251.48|2249.98|0
1643162080000|2022-01-26 01:54:40|2251.74|2250.24|2251.95|2250.45|2251.95|2250.45|2251.74|2250.24|0
1643162090000|2022-01-26 01:54:50|2251.94|2250.44|2251.87|2250.37|2251.96|2250.46|2251.71|2250.21|0
1643162100000|2022-01-26 01:55:00|2251.9|2250.4|2252.42|2250.92|2252.42|2250.92|2251.85|2250.35|0
1643162110000|2022-01-26 01:55:10|2252.38|2250.88|2252.32|2250.82|2252.42|2250.92|2252.18|2250.68|0
1643162120000|2022-01-26 01:55:20|2252.33|2250.83|2252.41|2250.91|2252.41|2250.91|2252.3|2250.8|0
1643162130000|2022-01-26 01:55:30|2252.32|2250.82|2252.3|2250.8|2252.54|2251.04|2252.3|2250.8|0
1643162140000|2022-01-26 01:55:40|2252.33|2250.83|2252.54|2251.04|2252.63|2251.13|2252.33|2250.83|0
1643162150000|2022-01-26 01:55:50|2252.57|2251.07|2252.53|2251.03|2252.63|2251.13|2252.4|2250.9|0
1643162160000|2022-01-26 01:56:00|2252.52|2251.02|2252.54|2251.04|2252.54|2251.04|2252.4|2250.9|0
1643162170000|2022-01-26 01:56:10|2252.57|2251.07|2252.54|2251.04|2252.63|2251.13|2252.53|2251.03|0
1643162180000|2022-01-26 01:56:20|2252.61|2251.11|2252.63|2251.13|2252.74|2251.24|2252.61|2251.11|0
1643162190000|2022-01-26 01:56:30|2252.59|2251.09|2252.63|2251.13|2252.63|2251.13|2252.54|2251.04|0
1643162210000|2022-01-26 01:56:50|2252.62|2251.12|2252.54|2251.04|2252.62|2251.12|2252.52|2251.02|0
1643162220000|2022-01-26 01:57:00|2252.57|2251.07|2253.68|2252.18|2253.78|2252.28|2252.57|2251.07|0
1643162230000|2022-01-26 01:57:10|2253.69|2252.19|2253.77|2252.27|2253.77|2252.27|2253.46|2251.96|0
1643162240000|2022-01-26 01:57:20|2253.83|2252.33|2254.26|2252.76|2254.73|2253.23|2253.83|2252.33|0
1643162250000|2022-01-26 01:57:30|2254.24|2252.74|2254.48|2252.98|2254.48|2252.98|2253.89|2252.39|0
1643162260000|2022-01-26 01:57:40|2254.47|2252.97|2254.58|2253.08|2254.58|2253.08|2254.35|2252.85|0
1643162270000|2022-01-26 01:57:50|2254.55|2253.05|2254.26|2252.76|2254.83|2253.33|2254.26|2252.76|0
1643162280000|2022-01-26 01:58:00|2254.27|2252.77|2254.52|2253.02|2254.74|2253.24|2254.27|2252.77|0
1643162290000|2022-01-26 01:58:10|2254.51|2253.01|2254.97|2253.47|2254.98|2253.48|2254.36|2252.86|0
1643162300000|2022-01-26 01:58:20|2254.94|2253.44|2254.74|2253.24|2254.94|2253.44|2254.73|2253.23|0
1643162310000|2022-01-26 01:58:30|2254.77|2253.27|2255.1|2253.6|2255.23|2253.73|2254.75|2253.25|0
1643162320000|2022-01-26 01:58:40|2255.11|2253.61|2254.97|2253.47|2255.12|2253.62|2254.97|2253.47|0
1643162330000|2022-01-26 01:58:50|2254.76|2253.26|2255.04|2253.54|2255.04|2253.54|2254.76|2253.26|0
1643162340000|2022-01-26 01:59:00|2255.03|2253.53|2255.12|2253.62|2255.26|2253.76|2254.78|2253.28|0
1643162350000|2022-01-26 01:59:10|2255.08|2253.58|2254.76|2253.26|2255.08|2253.58|2254.75|2253.25|0
1643162360000|2022-01-26 01:59:20|2254.74|2253.24|2254.75|2253.25|2254.76|2253.26|2254.74|2253.24|0
1643162370000|2022-01-26 01:59:30|2254.73|2253.23|2254.72|2253.22|2254.76|2253.26|2254.72|2253.22|0
1643162380000|2022-01-26 01:59:40|2254.68|2253.18|2254.72|2253.22|2254.72|2253.22|2254.48|2252.98|0
1643162390000|2022-01-26 01:59:50|2254.68|2253.18|2254.48|2252.98|2254.72|2253.22|2254.35|2252.85|0
1643162400000|2022-01-26 02:00:00|2254.49|2252.99|2254.48|2252.98|2254.7|2253.2|2254.47|2252.97|0
1643162410000|2022-01-26 02:00:10|2254.49|2252.99|2254.11|2252.61|2254.7|2253.2|2254.11|2252.61|0
1643162420000|2022-01-26 02:00:20|2254.14|2252.64|2254.24|2252.74|2254.47|2252.97|2254.14|2252.64|0
1643162430000|2022-01-26 02:00:30|2254.28|2252.78|2255.11|2253.61|2255.12|2253.62|2254.28|2252.78|0
1643162440000|2022-01-26 02:00:40|2255.12|2253.62|2255.12|2253.62|2255.12|2253.62|2255.11|2253.61|0
1643162450000|2022-01-26 02:00:50|2255.11|2253.61|2255.54|2254.04|2255.54|2254.04|2255.11|2253.61|0
1643162460000|2022-01-26 02:01:00|2255.47|2253.97|2255.54|2254.04|2255.54|2254.04|2255.33|2253.83|0
1643162470000|2022-01-26 02:01:10|2255.5|2254|2255.63|2254.13|2255.74|2254.24|2255.31|2253.81|0
1643162480000|2022-01-26 02:01:20|2255.66|2254.16|2255.84|2254.34|2255.84|2254.34|2255.66|2254.16|0
1643162490000|2022-01-26 02:01:30|2255.87|2254.37|2255.82|2254.32|2255.95|2254.45|2255.82|2254.32|0
1643162500000|2022-01-26 02:01:40|2255.85|2254.35|2255.73|2254.23|2255.95|2254.45|2255.73|2254.23|0
1643162510000|2022-01-26 02:01:50|2255.72|2254.22|2255.74|2254.24|2255.84|2254.34|2255.59|2254.09|0
1643162520000|2022-01-26 02:02:00|2255.78|2254.28|2256.25|2254.75|2256.5|2255|2255.78|2254.28|0
1643162530000|2022-01-26 02:02:10|2256.21|2254.71|2256.13|2254.63|2256.25|2254.75|2256.03|2254.53|0
1643162540000|2022-01-26 02:02:20|2256.12|2254.62|2256.38|2254.88|2256.38|2254.88|2256.12|2254.62|0
1643162550000|2022-01-26 02:02:30|2256.37|2254.87|2256.36|2254.86|2256.38|2254.88|2256.12|2254.62|0
1643162560000|2022-01-26 02:02:40|2256.35|2254.85|2256.26|2254.76|2256.35|2254.85|2256.13|2254.63|0
1643162570000|2022-01-26 02:02:50|2256.3|2254.8|2256.53|2255.03|2256.74|2255.24|2256.25|2254.75|0
1643162580000|2022-01-26 02:03:00|2256.52|2255.02|2256.26|2254.76|2256.52|2255.02|2256.26|2254.76|0
1643162590000|2022-01-26 02:03:10|2256.25|2254.75|2256.04|2254.54|2256.28|2254.78|2255.92|2254.42|0
1643162600000|2022-01-26 02:03:20|2256.01|2254.51|2256.03|2254.53|2256.14|2254.64|2255.9|2254.4|0
1643162610000|2022-01-26 02:03:30|2256.06|2254.56|2256.15|2254.65|2256.15|2254.65|2256.03|2254.53|0
1643162620000|2022-01-26 02:03:40|2256.11|2254.61|2256.13|2254.63|2256.13|2254.63|2255.91|2254.41|0
1643162630000|2022-01-26 02:03:50|2256.1|2254.6|2256.15|2254.65|2256.26|2254.76|2256.03|2254.53|0
1643162640000|2022-01-26 02:04:00|2256.14|2254.64|2256.14|2254.64|2256.14|2254.64|2256.03|2254.53|0
1643162650000|2022-01-26 02:04:10|2256.13|2254.63|2255.89|2254.39|2256.14|2254.64|2255.89|2254.39|0
1643162660000|2022-01-26 02:04:20|2255.93|2254.43|2256.15|2254.65|2256.15|2254.65|2255.89|2254.39|0
1643162670000|2022-01-26 02:04:30|2256.14|2254.64|2256.29|2254.79|2256.38|2254.88|2256.03|2254.53|0
1643162680000|2022-01-26 02:04:40|2256.38|2254.88|2255.91|2254.41|2256.39|2254.89|2255.91|2254.41|0
1643162690000|2022-01-26 02:04:50|2255.87|2254.37|2255.69|2254.19|2255.87|2254.37|2255.55|2254.05|0
1643162700000|2022-01-26 02:05:00|2255.78|2254.28|2256|2254.5|2256.01|2254.51|2255.78|2254.28|0
1643162710000|2022-01-26 02:05:10|2256.01|2254.51|2256|2254.5|2256.03|2254.53|2256|2254.5|0
1643162720000|2022-01-26 02:05:20|2255.96|2254.46|2255.79|2254.29|2255.96|2254.46|2255.66|2254.16|0
1643162730000|2022-01-26 02:05:30|2255.8|2254.3|2256.13|2254.63|2256.52|2255.02|2255.8|2254.3|0
1643162740000|2022-01-26 02:05:40|2256.14|2254.64|2256.04|2254.54|2256.14|2254.64|2256.03|2254.53|0
1643162750000|2022-01-26 02:05:50|2256.07|2254.57|2256.16|2254.66|2256.29|2254.79|2256.04|2254.54|0
1643162760000|2022-01-26 02:06:00|2256.17|2254.67|2256.35|2254.85|2256.43|2254.93|2256.07|2254.57|0
1643162770000|2022-01-26 02:06:10|2256.44|2254.94|2256.67|2255.17|2256.68|2255.18|2256.44|2254.94|0
1643162780000|2022-01-26 02:06:20|2256.69|2255.19|2256.56|2255.06|2256.82|2255.32|2256.55|2255.05|0
1643162790000|2022-01-26 02:06:30|2256.59|2255.09|2256.63|2255.13|2256.66|2255.16|2256.53|2255.03|0
1643162800000|2022-01-26 02:06:40|2256.59|2255.09|2256.8|2255.3|2256.89|2255.39|2256.54|2255.04|0
1643162810000|2022-01-26 02:06:50|2256.81|2255.31|2256.78|2255.28|2256.9|2255.4|2256.77|2255.27|0
1643162820000|2022-01-26 02:07:00|2256.82|2255.32|2256.99|2255.49|2257.01|2255.51|2256.82|2255.32|0
1643162830000|2022-01-26 02:07:10|2257|2255.5|2257.21|2255.71|2257.21|2255.71|2256.98|2255.48|0
1643162840000|2022-01-26 02:07:20|2257.2|2255.7|2257.21|2255.71|2257.21|2255.71|2257.2|2255.7|0
1643162850000|2022-01-26 02:07:30|2257.2|2255.7|2257.19|2255.69|2257.2|2255.7|2257.19|2255.69|0
1643162860000|2022-01-26 02:07:40|2257.18|2255.68|2256.69|2255.19|2257.21|2255.71|2256.69|2255.19|0
1643162870000|2022-01-26 02:07:50|2256.71|2255.21|2256.92|2255.42|2256.93|2255.43|2256.69|2255.19|0
1643162880000|2022-01-26 02:08:00|2256.93|2255.43|2257.02|2255.52|2257.16|2255.66|2256.92|2255.42|0
1643162890000|2022-01-26 02:08:10|2256.93|2255.43|2257.02|2255.52|2257.02|2255.52|2256.92|2255.42|0
1643162900000|2022-01-26 02:08:20|2257.06|2255.56|2257.15|2255.65|2257.16|2255.66|2257.02|2255.52|0
1643162910000|2022-01-26 02:08:30|2257.16|2255.66|2257.16|2255.66|2257.16|2255.66|2256.94|2255.44|0
1643162920000|2022-01-26 02:08:40|2257.14|2255.64|2256.93|2255.43|2257.14|2255.64|2256.8|2255.3|0
1643162930000|2022-01-26 02:08:50|2256.94|2255.44|2256.93|2255.43|2256.94|2255.44|2256.93|2255.43|0
1643162940000|2022-01-26 02:09:00|2256.92|2255.42|2257.02|2255.52|2257.02|2255.52|2256.92|2255.42|0
1643162950000|2022-01-26 02:09:10|2256.99|2255.49|2257.02|2255.52|2257.02|2255.52|2256.93|2255.43|0
1643162960000|2022-01-26 02:09:20|2256.99|2255.49|2256.92|2255.42|2256.99|2255.49|2256.79|2255.29|0
1643162970000|2022-01-26 02:09:30|2256.88|2255.38|2256.91|2255.41|2256.92|2255.42|2256.78|2255.28|0
1643162980000|2022-01-26 02:09:40|2256.92|2255.42|2256.9|2255.4|2257.02|2255.52|2256.9|2255.4|0
1643162990000|2022-01-26 02:09:50|2256.92|2255.42|2257.14|2255.64|2257.14|2255.64|2256.9|2255.4|0
1643163000000|2022-01-26 02:10:00|2257.18|2255.68|2257.09|2255.59|2257.35|2255.85|2257.09|2255.59|0
1643163010000|2022-01-26 02:10:10|2257.1|2255.6|2257.11|2255.61|2257.11|2255.61|2257.1|2255.6|0
1643163020000|2022-01-26 02:10:20|2257.13|2255.63|2257.23|2255.73|2257.23|2255.73|2257.13|2255.63|0
1643163030000|2022-01-26 02:10:30|2257.27|2255.77|2257.84|2256.34|2257.84|2256.34|2257.27|2255.77|0
1643163040000|2022-01-26 02:10:40|2257.93|2256.43|2257.93|2256.43|2258.08|2256.58|2257.92|2256.42|0
1643163050000|2022-01-26 02:10:50|2257.92|2256.42|2258.15|2256.65|2258.28|2256.78|2257.83|2256.33|0
1643163060000|2022-01-26 02:11:00|2258.12|2256.62|2257.83|2256.33|2258.16|2256.66|2257.82|2256.32|0
1643163070000|2022-01-26 02:11:10|2257.87|2256.37|2258.08|2256.58|2258.08|2256.58|2257.83|2256.33|0
1643163080000|2022-01-26 02:11:20|2258.04|2256.54|2257.71|2256.21|2258.04|2256.54|2257.71|2256.21|0
1643163090000|2022-01-26 02:11:30|2257.62|2256.12|2257.38|2255.88|2257.62|2256.12|2257.38|2255.88|0
1643163100000|2022-01-26 02:11:40|2257.41|2255.91|2257.63|2256.13|2257.63|2256.13|2257.41|2255.91|0
1643163110000|2022-01-26 02:11:50|2257.6|2256.1|2257.5|2256|2257.63|2256.13|2257.4|2255.9|0
1643163120000|2022-01-26 02:12:00|2257.49|2255.99|2257.5|2256|2257.51|2256.01|2257.39|2255.89|0
1643163130000|2022-01-26 02:12:10|2257.51|2256.01|2257.45|2255.95|2257.51|2256.01|2257.45|2255.95|0
1643163140000|2022-01-26 02:12:20|2257.39|2255.89|2257.51|2256.01|2257.51|2256.01|2257.39|2255.89|0
1643163150000|2022-01-26 02:12:30|2257.42|2255.92|2257.5|2256|2257.64|2256.14|2257.41|2255.91|0
1643163160000|2022-01-26 02:12:40|2257.51|2256.01|2257.5|2256|2257.64|2256.14|2257.5|2256|0
1643163170000|2022-01-26 02:12:50|2257.51|2256.01|2257.5|2256|2257.51|2256.01|2257.5|2256|0
1643163180000|2022-01-26 02:13:00|2257.39|2255.89|2257.25|2255.75|2257.39|2255.89|2257.25|2255.75|0
1643163190000|2022-01-26 02:13:10|2257.22|2255.72|2257.4|2255.9|2257.41|2255.91|2257.16|2255.66|0
1643163200000|2022-01-26 02:13:20|2257.39|2255.89|2257.28|2255.78|2257.51|2256.01|2257.27|2255.77|0
1643163210000|2022-01-26 02:13:30|2257.27|2255.77|2257.26|2255.76|2257.28|2255.78|2257.17|2255.67|0
1643163220000|2022-01-26 02:13:40|2257.27|2255.77|2257.16|2255.66|2257.27|2255.77|2257.16|2255.66|0
1643163230000|2022-01-26 02:13:50|2257.18|2255.68|2257.27|2255.77|2257.51|2256.01|2257.18|2255.68|0
1643163240000|2022-01-26 02:14:00|2257.26|2255.76|2257.25|2255.75|2257.39|2255.89|2257.14|2255.64|0
1643163250000|2022-01-26 02:14:10|2257.21|2255.71|2257.25|2255.75|2257.26|2255.76|2257.14|2255.64|0
1643163260000|2022-01-26 02:14:20|2257.27|2255.77|2257.26|2255.76|2257.39|2255.89|2257.26|2255.76|0
1643163270000|2022-01-26 02:14:30|2257.29|2255.79|2257.26|2255.76|2257.39|2255.89|2257.26|2255.76|0
1643163280000|2022-01-26 02:14:40|2257.23|2255.73|2257.27|2255.77|2257.27|2255.77|2257.03|2255.53|0
1643163290000|2022-01-26 02:14:50|2257.25|2255.75|2257.27|2255.77|2257.27|2255.77|2257.16|2255.66|0
1643163300000|2022-01-26 02:15:00|2257.26|2255.76|2257.41|2255.91|2257.42|2255.92|2257.16|2255.66|0
1643163310000|2022-01-26 02:15:10|2257.42|2255.92|2257.41|2255.91|2257.51|2256.01|2257.29|2255.79|0
1643163320000|2022-01-26 02:15:20|2257.37|2255.87|2257.17|2255.67|2257.37|2255.87|2257.17|2255.67|0
1643163330000|2022-01-26 02:15:30|2257.14|2255.64|2257.03|2255.53|2257.14|2255.64|2256.92|2255.42|0
1643163340000|2022-01-26 02:15:40|2257|2255.5|2256.69|2255.19|2257.02|2255.52|2256.69|2255.19|0
1643163350000|2022-01-26 02:15:50|2256.7|2255.2|2256.58|2255.08|2256.81|2255.31|2256.58|2255.08|0
1643163360000|2022-01-26 02:16:00|2256.62|2255.12|2256.69|2255.19|2256.71|2255.21|2256.46|2254.96|0
1643163370000|2022-01-26 02:16:10|2256.68|2255.18|2256.34|2254.84|2256.68|2255.18|2256.33|2254.83|0
1643163380000|2022-01-26 02:16:20|2256.37|2254.87|2256.32|2254.82|2256.46|2254.96|2256.22|2254.72|0
1643163390000|2022-01-26 02:16:30|2256.33|2254.83|2256.55|2255.05|2256.56|2255.06|2256.33|2254.83|0
1643163400000|2022-01-26 02:16:40|2256.56|2255.06|2256.44|2254.94|2256.56|2255.06|2256.32|2254.82|0
1643163410000|2022-01-26 02:16:50|2256.53|2255.03|2256.55|2255.05|2256.56|2255.06|2256.53|2255.03|0
1643163420000|2022-01-26 02:17:00|2256.51|2255.01|2256.43|2254.93|2256.51|2255.01|2256.42|2254.92|0
1643163430000|2022-01-26 02:17:10|2256.46|2254.96|2256.42|2254.92|2256.52|2255.02|2256.42|2254.92|0
1643163440000|2022-01-26 02:17:20|2256.43|2254.93|2256.3|2254.8|2256.43|2254.93|2256.3|2254.8|0
1643163450000|2022-01-26 02:17:30|2256.31|2254.81|2256.44|2254.94|2256.53|2255.03|2256.31|2254.81|0
1643163460000|2022-01-26 02:17:40|2256.46|2254.96|2256.8|2255.3|2256.8|2255.3|2256.46|2254.96|0
1643163470000|2022-01-26 02:17:50|2256.83|2255.33|2256.92|2255.42|2256.92|2255.42|2256.83|2255.33|0
1643163480000|2022-01-26 02:18:00|2256.91|2255.41|2256.9|2255.4|2256.92|2255.42|2256.68|2255.18|0
1643163490000|2022-01-26 02:18:10|2256.87|2255.37|2256.68|2255.18|2256.87|2255.37|2256.68|2255.18|0
1643163500000|2022-01-26 02:18:20|2256.67|2255.17|2256.65|2255.15|2256.67|2255.17|2256.65|2255.15|0
1643163510000|2022-01-26 02:18:30|2256.66|2255.16|2256.79|2255.29|2256.79|2255.29|2256.66|2255.16|0
1643163520000|2022-01-26 02:18:40|2256.8|2255.3|2256.8|2255.3|2256.8|2255.3|2256.8|2255.3|0
1643163530000|2022-01-26 02:18:50|2256.81|2255.31|2256.8|2255.3|2256.81|2255.31|2256.8|2255.3|0
1643163540000|2022-01-26 02:19:00|2256.83|2255.33|2257.17|2255.67|2257.3|2255.8|2256.83|2255.33|0
1643163550000|2022-01-26 02:19:10|2257.2|2255.7|2257.18|2255.68|2257.27|2255.77|2257.17|2255.67|0
1643163560000|2022-01-26 02:19:20|2257.17|2255.67|2257.16|2255.66|2257.26|2255.76|2257.16|2255.66|0
1643163570000|2022-01-26 02:19:30|2257.17|2255.67|2257.27|2255.77|2257.27|2255.77|2257.04|2255.54|0
1643163580000|2022-01-26 02:19:40|2257.26|2255.76|2257.27|2255.77|2257.27|2255.77|2257.26|2255.76|0
1643163590000|2022-01-26 02:19:50|2257.26|2255.76|2257.27|2255.77|2257.27|2255.77|2257.26|2255.76|0
1643163600000|2022-01-26 02:20:00|2257.39|2255.89|2257.26|2255.76|2257.74|2256.24|2257.25|2255.75|0
1643163610000|2022-01-26 02:20:10|2257.25|2255.75|2257.02|2255.52|2257.26|2255.76|2257.02|2255.52|0
1643163620000|2022-01-26 02:20:20|2256.99|2255.49|2257.02|2255.52|2257.02|2255.52|2256.92|2255.42|0
1643163630000|2022-01-26 02:20:30|2257.06|2255.56|2257.15|2255.65|2257.16|2255.66|2257.01|2255.51|0
1643163640000|2022-01-26 02:20:40|2257.11|2255.61|2257.03|2255.53|2257.14|2255.64|2257.02|2255.52|0
1643163650000|2022-01-26 02:20:50|2257.02|2255.52|2257.15|2255.65|2257.16|2255.66|2257.02|2255.52|0
1643163660000|2022-01-26 02:21:00|2257.11|2255.61|2256.93|2255.43|2257.16|2255.66|2256.93|2255.43|0
1643163670000|2022-01-26 02:21:10|2256.96|2255.46|2256.81|2255.31|2257.02|2255.52|2256.71|2255.21|0
1643163680000|2022-01-26 02:21:20|2256.8|2255.3|2256.81|2255.31|2256.81|2255.31|2256.8|2255.3|0
1643163690000|2022-01-26 02:21:30|2256.85|2255.35|2256.81|2255.31|2256.93|2255.43|2256.81|2255.31|0
1643163700000|2022-01-26 02:21:40|2256.85|2255.35|2257.18|2255.68|2257.18|2255.68|2256.85|2255.35|0
1643163710000|2022-01-26 02:21:50|2257.17|2255.67|2257.74|2256.24|2257.78|2256.28|2257.05|2255.55|0
1643163720000|2022-01-26 02:22:00|2257.69|2256.19|2257.53|2256.03|2257.78|2256.28|2257.44|2255.94|0
1643163730000|2022-01-26 02:22:10|2257.49|2255.99|2257.42|2255.92|2257.65|2256.15|2257.42|2255.92|0
1643163740000|2022-01-26 02:22:20|2257.51|2256.01|2257.64|2256.14|2257.66|2256.16|2257.51|2256.01|0
1643163750000|2022-01-26 02:22:30|2257.61|2256.11|2257.76|2256.26|2257.76|2256.26|2257.53|2256.03|0
1643163760000|2022-01-26 02:22:40|2257.73|2256.23|2257.74|2256.24|2257.74|2256.24|2257.53|2256.03|0
1643163770000|2022-01-26 02:22:50|2257.72|2256.22|2257.71|2256.21|2257.82|2256.32|2257.62|2256.12|0
1643163780000|2022-01-26 02:23:00|2257.62|2256.12|2257.35|2255.85|2257.62|2256.12|2257.34|2255.84|0
1643163790000|2022-01-26 02:23:10|2257.36|2255.86|2257.36|2255.86|2257.59|2256.09|2257.35|2255.85|0
1643163800000|2022-01-26 02:23:20|2257.38|2255.88|2257.59|2256.09|2257.59|2256.09|2257.37|2255.87|0
1643163810000|2022-01-26 02:23:30|2257.6|2256.1|2257.68|2256.18|2257.69|2256.19|2257.46|2255.96|0
1643163820000|2022-01-26 02:23:40|2257.64|2256.14|2257.69|2256.19|2257.69|2256.19|2257.59|2256.09|0
1643163830000|2022-01-26 02:23:50|2257.73|2256.23|2258.55|2257.05|2258.66|2257.16|2257.73|2256.23|0
1643163840000|2022-01-26 02:24:00|2258.54|2257.04|2258.94|2257.44|2258.94|2257.44|2258.54|2257.04|0
1643163850000|2022-01-26 02:24:10|2258.97|2257.47|2258.94|2257.44|2259.07|2257.57|2258.82|2257.32|0
1643163860000|2022-01-26 02:24:20|2258.97|2257.47|2258.9|2257.4|2259.32|2257.82|2258.85|2257.35|0
1643163870000|2022-01-26 02:24:30|2258.97|2257.47|2258.72|2257.22|2258.97|2257.47|2258.71|2257.21|0
1643163880000|2022-01-26 02:24:40|2258.63|2257.13|2258.15|2256.65|2258.63|2257.13|2258.13|2256.63|0
1643163890000|2022-01-26 02:24:50|2258.12|2256.62|2258.12|2256.62|2258.22|2256.72|2257.9|2256.4|0
1643163900000|2022-01-26 02:25:00|2258.11|2256.61|2257.74|2256.24|2258.12|2256.62|2257.74|2256.24|0
1643163910000|2022-01-26 02:25:10|2257.72|2256.22|2257.52|2256.02|2257.74|2256.24|2257.48|2255.98|0
1643163920000|2022-01-26 02:25:20|2257.62|2256.12|2257.48|2255.98|2257.63|2256.13|2257.48|2255.98|0
1643163930000|2022-01-26 02:25:30|2257.45|2255.95|2257.46|2255.96|2257.5|2256|2257.25|2255.75|0
1643163940000|2022-01-26 02:25:40|2257.41|2255.91|2257.41|2255.91|2257.51|2256.01|2257.27|2255.77|0
1643163950000|2022-01-26 02:25:50|2257.42|2255.92|2257.52|2256.02|2257.52|2256.02|2257.27|2255.77|0
1643163960000|2022-01-26 02:26:00|2257.51|2256.01|2257.52|2256.02|2257.52|2256.02|2257.51|2256.01|0
1643163970000|2022-01-26 02:26:10|2257.51|2256.01|2257.5|2256|2257.51|2256.01|2257.39|2255.89|0
1643163980000|2022-01-26 02:26:20|2257.46|2255.96|2257.25|2255.75|2257.51|2256.01|2257.15|2255.65|0
1643163990000|2022-01-26 02:26:30|2257.23|2255.73|2257.39|2255.89|2257.49|2255.99|2257.16|2255.66|0
1643164000000|2022-01-26 02:26:40|2257.35|2255.85|2257.25|2255.75|2257.38|2255.88|2257.24|2255.74|0
1643164010000|2022-01-26 02:26:50|2257.26|2255.76|2257.16|2255.66|2257.26|2255.76|2257.15|2255.65|0
1643164020000|2022-01-26 02:27:00|2257.17|2255.67|2257.19|2255.69|2257.25|2255.75|2257.15|2255.65|0
1643164030000|2022-01-26 02:27:10|2257.25|2255.75|2257.25|2255.75|2257.25|2255.75|2257.25|2255.75|0
1643164040000|2022-01-26 02:27:20|2257.26|2255.76|2257.4|2255.9|2257.4|2255.9|2257.26|2255.76|0
1643164050000|2022-01-26 02:27:30|2257.39|2255.89|2257.71|2256.21|2257.71|2256.21|2257.39|2255.89|0
1643164060000|2022-01-26 02:27:40|2257.67|2256.17|2257.48|2255.98|2257.67|2256.17|2257.47|2255.97|0
1643164070000|2022-01-26 02:27:50|2257.51|2256.01|2257.59|2256.09|2257.6|2256.1|2257.51|2256.01|0
1643164080000|2022-01-26 02:28:00|2257.6|2256.1|2257.8|2256.3|2257.81|2256.31|2257.59|2256.09|0
1643164090000|2022-01-26 02:28:10|2257.79|2256.29|2257.8|2256.3|2258.01|2256.51|2257.79|2256.29|0
1643164100000|2022-01-26 02:28:20|2257.79|2256.29|2257.8|2256.3|2257.9|2256.4|2257.78|2256.28|0
1643164110000|2022-01-26 02:28:30|2257.83|2256.33|2257.8|2256.3|2258|2256.5|2257.79|2256.29|0
1643164120000|2022-01-26 02:28:40|2257.78|2256.28|2257.89|2256.39|2258.02|2256.52|2257.78|2256.28|0
1643164130000|2022-01-26 02:28:50|2257.85|2256.35|2257.89|2256.39|2258.02|2256.52|2257.78|2256.28|0
1643164140000|2022-01-26 02:29:00|2257.88|2256.38|2258.04|2256.54|2258.04|2256.54|2257.88|2256.38|0
1643164150000|2022-01-26 02:29:10|2258.07|2256.57|2258.12|2256.62|2258.13|2256.63|2258.03|2256.53|0
1643164160000|2022-01-26 02:29:20|2257.91|2256.41|2258.05|2256.55|2258.07|2256.57|2257.83|2256.33|0
1643164170000|2022-01-26 02:29:30|2258.07|2256.57|2258.08|2256.58|2258.08|2256.58|2258.07|2256.57|0
1643164180000|2022-01-26 02:29:40|2258.12|2256.62|2258.15|2256.65|2258.18|2256.68|2258.06|2256.56|0
1643164190000|2022-01-26 02:29:50|2258.12|2256.62|2258.05|2256.55|2258.15|2256.65|2258.05|2256.55|0
1643164200000|2022-01-26 02:30:00|2258.14|2256.64|2258.43|2256.93|2258.55|2257.05|2258.14|2256.64|0
1643164210000|2022-01-26 02:30:10|2258.34|2256.84|2257.81|2256.31|2258.34|2256.84|2257.81|2256.31|0
1643164220000|2022-01-26 02:30:20|2257.82|2256.32|2257.61|2256.11|2257.91|2256.41|2257.58|2256.08|0
1643164230000|2022-01-26 02:30:30|2257.6|2256.1|2257.69|2256.19|2257.83|2256.33|2257.59|2256.09|0
1643164240000|2022-01-26 02:30:40|2257.66|2256.16|2257.8|2256.3|2257.8|2256.3|2257.59|2256.09|0
1643164250000|2022-01-26 02:30:50|2257.82|2256.32|2257.84|2256.34|2257.84|2256.34|2257.82|2256.32|0
1643164260000|2022-01-26 02:31:00|2257.85|2256.35|2257.82|2256.32|2257.94|2256.44|2257.82|2256.32|0
1643164270000|2022-01-26 02:31:10|2257.86|2256.36|2257.84|2256.34|2257.94|2256.44|2257.83|2256.33|0
1643164280000|2022-01-26 02:31:20|2257.82|2256.32|2257.84|2256.34|2257.94|2256.44|2257.82|2256.32|0
1643164290000|2022-01-26 02:31:30|2257.83|2256.33|2257.94|2256.44|2257.94|2256.44|2257.82|2256.32|0
1643164300000|2022-01-26 02:31:40|2257.93|2256.43|2257.82|2256.32|2257.93|2256.43|2257.82|2256.32|0
1643164310000|2022-01-26 02:31:50|2257.81|2256.31|2257.84|2256.34|2257.84|2256.34|2257.81|2256.31|0
1643164320000|2022-01-26 02:32:00|2257.93|2256.43|2257.8|2256.3|2257.93|2256.43|2257.6|2256.1|0
1643164330000|2022-01-26 02:32:10|2257.81|2256.31|2257.81|2256.31|2257.81|2256.31|2257.59|2256.09|0
1643164340000|2022-01-26 02:32:20|2257.78|2256.28|2257.69|2256.19|2257.78|2256.28|2257.57|2256.07|0
1643164350000|2022-01-26 02:32:30|2257.68|2256.18|2257.71|2256.21|2257.82|2256.32|2257.58|2256.08|0
1643164360000|2022-01-26 02:32:40|2257.67|2256.17|2257.59|2256.09|2257.69|2256.19|2257.59|2256.09|0
1643164370000|2022-01-26 02:32:50|2257.55|2256.05|2257.47|2255.97|2257.55|2256.05|2257.47|2255.97|0
1643164380000|2022-01-26 02:33:00|2257.43|2255.93|2257.6|2256.1|2257.61|2256.11|2257.38|2255.88|0
1643164390000|2022-01-26 02:33:10|2257.59|2256.09|2257.61|2256.11|2257.62|2256.12|2257.48|2255.98|0
1643164400000|2022-01-26 02:33:20|2257.62|2256.12|2257.73|2256.23|2257.85|2256.35|2257.62|2256.12|0
1643164410000|2022-01-26 02:33:30|2257.72|2256.22|2257.74|2256.24|2257.74|2256.24|2257.63|2256.13|0
1643164430000|2022-01-26 02:33:50|2257.72|2256.22|2257.62|2256.12|2257.72|2256.22|2257.48|2255.98|0
1643164440000|2022-01-26 02:34:00|2257.57|2256.07|2257.48|2255.98|2257.57|2256.07|2257.16|2255.66|0
1643164450000|2022-01-26 02:34:10|2257.45|2255.95|2257.38|2255.88|2257.48|2255.98|2257.38|2255.88|0
1643164460000|2022-01-26 02:34:20|2257.37|2255.87|2257.39|2255.89|2257.48|2255.98|2257.36|2255.86|0
1643164470000|2022-01-26 02:34:30|2257.38|2255.88|2257.14|2255.64|2257.39|2255.89|2257.14|2255.64|0
1643164480000|2022-01-26 02:34:40|2257.16|2255.66|2257.26|2255.76|2257.26|2255.76|2257.16|2255.66|0
1643164490000|2022-01-26 02:34:50|2257.25|2255.75|2257.43|2255.93|2257.43|2255.93|2257.25|2255.75|0
1643164500000|2022-01-26 02:35:00|2257.48|2255.98|2257.25|2255.75|2257.48|2255.98|2257.14|2255.64|0
1643164510000|2022-01-26 02:35:10|2257.21|2255.71|2257.16|2255.66|2257.21|2255.71|2257.02|2255.52|0
1643164520000|2022-01-26 02:35:20|2257.12|2255.62|2257.25|2255.75|2257.26|2255.76|2257.03|2255.53|0
1643164530000|2022-01-26 02:35:30|2257.26|2255.76|2256.94|2255.44|2257.26|2255.76|2256.93|2255.43|0
1643164540000|2022-01-26 02:35:40|2256.95|2255.45|2256.93|2255.43|2257.04|2255.54|2256.93|2255.43|0
1643164550000|2022-01-26 02:35:50|2256.94|2255.44|2256.81|2255.31|2256.94|2255.44|2256.69|2255.19|0
1643164560000|2022-01-26 02:36:00|2256.8|2255.3|2256.95|2255.45|2257.04|2255.54|2256.69|2255.19|0
1643164570000|2022-01-26 02:36:10|2256.94|2255.44|2256.93|2255.43|2256.95|2255.45|2256.93|2255.43|0
1643164580000|2022-01-26 02:36:20|2256.9|2255.4|2256.8|2255.3|2256.9|2255.4|2256.8|2255.3|0
1643164590000|2022-01-26 02:36:30|2256.77|2255.27|2256.69|2255.19|2256.77|2255.27|2256.68|2255.18|0
1643164600000|2022-01-26 02:36:40|2256.79|2255.29|2256.68|2255.18|2256.79|2255.29|2256.68|2255.18|0
1643164610000|2022-01-26 02:36:50|2256.67|2255.17|2256.68|2255.18|2256.68|2255.18|2256.67|2255.17|0
1643164620000|2022-01-26 02:37:00|2256.67|2255.17|2256.56|2255.06|2256.67|2255.17|2256.44|2254.94|0
1643164630000|2022-01-26 02:37:10|2256.55|2255.05|2256.46|2254.96|2256.56|2255.06|2256.44|2254.94|0
1643164640000|2022-01-26 02:37:20|2256.45|2254.95|2256.47|2254.97|2256.57|2255.07|2256.45|2254.95|0
1643164650000|2022-01-26 02:37:30|2256.44|2254.94|2256.47|2254.97|2256.49|2254.99|2256.33|2254.83|0
1643164660000|2022-01-26 02:37:40|2256.44|2254.94|2256.5|2255|2256.5|2255|2256.25|2254.75|0
1643164670000|2022-01-26 02:37:50|2256.49|2254.99|2256.23|2254.73|2256.49|2254.99|2256.12|2254.62|0
1643164680000|2022-01-26 02:38:00|2256.32|2254.82|2256.59|2255.09|2256.59|2255.09|2256.32|2254.82|0
1643164690000|2022-01-26 02:38:10|2256.58|2255.08|2256.34|2254.84|2256.59|2255.09|2256.34|2254.84|0
1643164700000|2022-01-26 02:38:20|2256.35|2254.85|2256.49|2254.99|2256.49|2254.99|2256.35|2254.85|0
1643164710000|2022-01-26 02:38:30|2256.52|2255.02|2256.58|2255.08|2256.58|2255.08|2256.49|2254.99|0
1643164720000|2022-01-26 02:38:40|2256.55|2255.05|2256.35|2254.85|2256.58|2255.08|2256.35|2254.85|0
1643164730000|2022-01-26 02:38:50|2256.39|2254.89|2256.34|2254.84|2256.49|2254.99|2256.34|2254.84|0
1643164740000|2022-01-26 02:39:00|2256.35|2254.85|2256.35|2254.85|2256.49|2254.99|2256.35|2254.85|0
1643164750000|2022-01-26 02:39:10|2256.39|2254.89|2256.49|2254.99|2256.5|2255|2256.39|2254.89|0
1643164760000|2022-01-26 02:39:20|2256.48|2254.98|2256.4|2254.9|2256.48|2254.98|2256.36|2254.86|0
1643164770000|2022-01-26 02:39:30|2256.49|2254.99|2255.79|2254.29|2256.49|2254.99|2255.79|2254.29|0
1643164780000|2022-01-26 02:39:40|2255.8|2254.3|2256.02|2254.52|2256.02|2254.52|2255.79|2254.29|0
1643164790000|2022-01-26 02:39:50|2256.05|2254.55|2256.01|2254.51|2256.12|2254.62|2255.89|2254.39|0
1643164800000|2022-01-26 02:40:00|2256.02|2254.52|2256.03|2254.53|2256.26|2254.76|2256.01|2254.51|0
1643164810000|2022-01-26 02:40:10|2256.12|2254.62|2256.12|2254.62|2256.26|2254.76|2256.02|2254.52|0
1643164820000|2022-01-26 02:40:20|2256.08|2254.58|2256.02|2254.52|2256.12|2254.62|2256.01|2254.51|0
1643164830000|2022-01-26 02:40:30|2256.03|2254.53|2256|2254.5|2256.03|2254.53|2256|2254.5|0
1643164840000|2022-01-26 02:40:40|2256.01|2254.51|2256.03|2254.53|2256.12|2254.62|2256.01|2254.51|0
1643164850000|2022-01-26 02:40:50|2256.02|2254.52|2256.13|2254.63|2256.13|2254.63|2256.02|2254.52|0
1643164860000|2022-01-26 02:41:00|2256.12|2254.62|2256|2254.5|2256.12|2254.62|2256|2254.5|0
1643164870000|2022-01-26 02:41:10|2255.99|2254.49|2255.77|2254.27|2255.99|2254.49|2255.77|2254.27|0
1643164880000|2022-01-26 02:41:20|2255.76|2254.26|2255.65|2254.15|2255.76|2254.26|2255.64|2254.14|0
1643164890000|2022-01-26 02:41:30|2255.66|2254.16|2255.63|2254.13|2255.66|2254.16|2255.39|2253.89|0
1643164900000|2022-01-26 02:41:40|2255.59|2254.09|2255.28|2253.78|2255.59|2254.09|2255.28|2253.78|0
1643164910000|2022-01-26 02:41:50|2255.32|2253.82|2255.39|2253.89|2255.53|2254.03|2255.32|2253.82|0
1643164920000|2022-01-26 02:42:00|2255.4|2253.9|2255.38|2253.88|2255.51|2254.01|2255.28|2253.78|0
1643164930000|2022-01-26 02:42:10|2255.37|2253.87|2255.5|2254|2255.51|2254.01|2255.37|2253.87|0
1643164940000|2022-01-26 02:42:20|2255.49|2253.99|2255.51|2254.01|2255.51|2254.01|2255.37|2253.87|0
1643164950000|2022-01-26 02:42:30|2255.47|2253.97|2255.5|2254|2255.51|2254.01|2255.38|2253.88|0
1643164960000|2022-01-26 02:42:40|2255.51|2254.01|2255.51|2254.01|2255.51|2254.01|2255.37|2253.87|0
1643164970000|2022-01-26 02:42:50|2255.47|2253.97|2255.39|2253.89|2255.52|2254.02|2255.29|2253.79|0
1643164980000|2022-01-26 02:43:00|2255.42|2253.92|2255.3|2253.8|2255.52|2254.02|2255.29|2253.79|0
1643164990000|2022-01-26 02:43:10|2255.31|2253.81|2255.39|2253.89|2255.4|2253.9|2255.31|2253.81|0
1643165000000|2022-01-26 02:43:20|2255.4|2253.9|2255.39|2253.89|2255.4|2253.9|2255.39|2253.89|0
1643165010000|2022-01-26 02:43:30|2255.4|2253.9|2255.38|2253.88|2255.4|2253.9|2255.38|2253.88|0
1643165020000|2022-01-26 02:43:40|2255.39|2253.89|2255.39|2253.89|2255.39|2253.89|2255.39|2253.89|0
1643165030000|2022-01-26 02:43:50|2255.38|2253.88|2255.37|2253.87|2255.38|2253.88|2255.26|2253.76|0
1643165040000|2022-01-26 02:44:00|2255.33|2253.83|2255.27|2253.77|2255.36|2253.86|2255.26|2253.76|0
1643165050000|2022-01-26 02:44:10|2255.3|2253.8|2255.37|2253.87|2255.37|2253.87|2255.3|2253.8|0
1643165060000|2022-01-26 02:44:20|2255.41|2253.91|2255.27|2253.77|2255.51|2254.01|2255.27|2253.77|0
1643165070000|2022-01-26 02:44:30|2255.26|2253.76|2255.26|2253.76|2255.26|2253.76|2255.26|2253.76|0
1643165080000|2022-01-26 02:44:40|2255.35|2253.85|2255.26|2253.76|2255.37|2253.87|2255.26|2253.76|0
1643165090000|2022-01-26 02:44:50|2255.27|2253.77|2255.27|2253.77|2255.28|2253.78|2255.27|2253.77|0
1643165100000|2022-01-26 02:45:00|2255.26|2253.76|2255.51|2254.01|2255.51|2254.01|2255.26|2253.76|0
1643165110000|2022-01-26 02:45:10|2255.6|2254.1|2255.6|2254.1|2255.74|2254.24|2255.6|2254.1|0
1643165120000|2022-01-26 02:45:20|2255.64|2254.14|2255.85|2254.35|2255.85|2254.35|2255.6|2254.1|0
1643165130000|2022-01-26 02:45:30|2255.88|2254.38|2255.85|2254.35|2255.98|2254.48|2255.76|2254.26|0
1643165140000|2022-01-26 02:45:40|2255.86|2254.36|2255.86|2254.36|2255.86|2254.36|2255.76|2254.26|0
1643165150000|2022-01-26 02:45:50|2255.83|2254.33|2255.86|2254.36|2255.86|2254.36|2255.76|2254.26|0
1643165160000|2022-01-26 02:46:00|2255.82|2254.32|2255.86|2254.36|2255.86|2254.36|2255.76|2254.26|0
1643165170000|2022-01-26 02:46:10|2255.85|2254.35|2255.86|2254.36|2255.86|2254.36|2255.76|2254.26|0
1643165180000|2022-01-26 02:46:20|2255.9|2254.4|2255.98|2254.48|2255.98|2254.48|2255.9|2254.4|0
1643165200000|2022-01-26 02:46:40|2255.97|2254.47|2255.74|2254.24|2255.97|2254.47|2255.74|2254.24|0
1643165210000|2022-01-26 02:46:50|2255.84|2254.34|2255.86|2254.36|2255.86|2254.36|2255.75|2254.25|0
1643165220000|2022-01-26 02:47:00|2255.85|2254.35|2255.86|2254.36|2255.86|2254.36|2255.75|2254.25|0
1643165230000|2022-01-26 02:47:10|2255.85|2254.35|2255.85|2254.35|2255.86|2254.36|2255.85|2254.35|0
1643165240000|2022-01-26 02:47:20|2255.82|2254.32|2255.75|2254.25|2255.82|2254.32|2255.75|2254.25|0
1643165250000|2022-01-26 02:47:30|2255.74|2254.24|2255.86|2254.36|2255.86|2254.36|2255.54|2254.04|0
1643165270000|2022-01-26 02:47:50|2255.83|2254.33|2255.77|2254.27|2255.83|2254.33|2255.77|2254.27|0
1643165280000|2022-01-26 02:48:00|2255.8|2254.3|2255.86|2254.36|2255.86|2254.36|2255.8|2254.3|0
1643165290000|2022-01-26 02:48:10|2255.85|2254.35|2255.86|2254.36|2255.86|2254.36|2255.85|2254.35|0
1643165310000|2022-01-26 02:48:30|2255.85|2254.35|2255.85|2254.35|2255.85|2254.35|2255.85|2254.35|0
1643165320000|2022-01-26 02:48:40|2255.89|2254.39|2255.97|2254.47|2255.97|2254.47|2255.89|2254.39|0
1643165330000|2022-01-26 02:48:50|2255.96|2254.46|2255.97|2254.47|2255.97|2254.47|2255.96|2254.46|0
1643165340000|2022-01-26 02:49:00|2255.96|2254.46|2255.6|2254.1|2255.96|2254.46|2255.6|2254.1|0
1643165350000|2022-01-26 02:49:10|2255.61|2254.11|2255.73|2254.23|2255.74|2254.24|2255.51|2254.01|0
1643165360000|2022-01-26 02:49:20|2255.72|2254.22|2255.62|2254.12|2255.72|2254.22|2255.51|2254.01|0
1643165370000|2022-01-26 02:49:30|2255.61|2254.11|2255.36|2253.86|2255.61|2254.11|2255.36|2253.86|0
1643165380000|2022-01-26 02:49:40|2255.4|2253.9|2255.62|2254.12|2255.62|2254.12|2255.4|2253.9|0
1643165390000|2022-01-26 02:49:50|2255.61|2254.11|2255.85|2254.35|2255.85|2254.35|2255.61|2254.11|0
1643165400000|2022-01-26 02:50:00|2255.89|2254.39|2255.85|2254.35|2255.97|2254.47|2255.74|2254.24|0
1643165410000|2022-01-26 02:50:10|2255.82|2254.32|2255.85|2254.35|2255.85|2254.35|2255.76|2254.26|0
1643165420000|2022-01-26 02:50:20|2255.97|2254.47|2255.85|2254.35|2255.97|2254.47|2255.85|2254.35|0
1643165430000|2022-01-26 02:50:30|2255.82|2254.32|2255.73|2254.23|2255.84|2254.34|2255.73|2254.23|0
1643165440000|2022-01-26 02:50:40|2255.77|2254.27|2255.84|2254.34|2255.84|2254.34|2255.77|2254.27|0
1643165450000|2022-01-26 02:50:50|2255.85|2254.35|2255.84|2254.34|2255.97|2254.47|2255.84|2254.34|0
1643165460000|2022-01-26 02:51:00|2255.85|2254.35|2255.85|2254.35|2255.97|2254.47|2255.85|2254.35|0
1643165490000|2022-01-26 02:51:30|2255.84|2254.34|2255.75|2254.25|2255.84|2254.34|2255.74|2254.24|0
1643165500000|2022-01-26 02:51:40|2255.74|2254.24|2255.62|2254.12|2255.74|2254.24|2255.62|2254.12|0
1643165510000|2022-01-26 02:51:50|2255.61|2254.11|2255.5|2254|2255.61|2254.11|2255.5|2254|0
1643165520000|2022-01-26 02:52:00|2255.54|2254.04|2255.72|2254.22|2255.84|2254.34|2255.54|2254.04|0
1643165530000|2022-01-26 02:52:10|2255.73|2254.23|2255.62|2254.12|2255.83|2254.33|2255.5|2254|0
1643165540000|2022-01-26 02:52:20|2255.53|2254.03|2255.62|2254.12|2255.74|2254.24|2255.51|2254.01|0
1643165550000|2022-01-26 02:52:30|2255.6|2254.1|2255.51|2254.01|2255.6|2254.1|2255.51|2254.01|0
1643165560000|2022-01-26 02:52:40|2255.48|2253.98|2255.39|2253.89|2255.48|2253.98|2255.39|2253.89|0
1643165570000|2022-01-26 02:52:50|2255.43|2253.93|2255.51|2254.01|2255.61|2254.11|2255.39|2253.89|0
1643165580000|2022-01-26 02:53:00|2255.5|2254|2255.51|2254.01|2255.51|2254.01|2255.5|2254|0
1643165590000|2022-01-26 02:53:10|2255.55|2254.05|2255.73|2254.23|2255.73|2254.23|2255.55|2254.05|0
1643165600000|2022-01-26 02:53:20|2255.77|2254.27|2255.75|2254.25|2255.84|2254.34|2255.75|2254.25|0
1643165610000|2022-01-26 02:53:30|2255.76|2254.26|2255.85|2254.35|2255.97|2254.47|2255.76|2254.26|0
1643165620000|2022-01-26 02:53:40|2255.89|2254.39|2255.75|2254.25|2255.97|2254.47|2255.75|2254.25|0
1643165630000|2022-01-26 02:53:50|2255.74|2254.24|2255.51|2254.01|2255.75|2254.25|2255.51|2254.01|0
1643165640000|2022-01-26 02:54:00|2255.5|2254|2255.5|2254|2255.6|2254.1|2255.37|2253.87|0
1643165650000|2022-01-26 02:54:10|2255.53|2254.03|2255.74|2254.24|2255.84|2254.34|2255.53|2254.03|0
1643165660000|2022-01-26 02:54:20|2255.75|2254.25|2255.97|2254.47|2255.97|2254.47|2255.75|2254.25|0
1643165670000|2022-01-26 02:54:30|2255.94|2254.44|2255.85|2254.35|2255.97|2254.47|2255.84|2254.34|0
1643165680000|2022-01-26 02:54:40|2255.84|2254.34|2255.85|2254.35|2255.97|2254.47|2255.74|2254.24|0
1643165690000|2022-01-26 02:54:50|2255.81|2254.31|2255.84|2254.34|2255.84|2254.34|2255.74|2254.24|0
1643165700000|2022-01-26 02:55:00|2255.83|2254.33|2255.97|2254.47|2255.97|2254.47|2255.83|2254.33|0
1643165710000|2022-01-26 02:55:10|2256.01|2254.51|2255.96|2254.46|2256.07|2254.57|2255.96|2254.46|0
1643165720000|2022-01-26 02:55:20|2255.92|2254.42|2255.83|2254.33|2255.92|2254.42|2255.83|2254.33|0
1643165730000|2022-01-26 02:55:30|2255.82|2254.32|2255.73|2254.23|2255.83|2254.33|2255.71|2254.21|0
1643165740000|2022-01-26 02:55:40|2255.67|2254.17|2255.51|2254.01|2255.67|2254.17|2255.51|2254.01|0
1643165750000|2022-01-26 02:55:50|2255.52|2254.02|2255.51|2254.01|2255.53|2254.03|2255.51|2254.01|0
1643165760000|2022-01-26 02:56:00|2255.5|2254|2255.16|2253.66|2255.5|2254|2255.16|2253.66|0
1643165770000|2022-01-26 02:56:10|2255.12|2253.62|2255.29|2253.79|2255.29|2253.79|2255.05|2253.55|0
1643165780000|2022-01-26 02:56:20|2255.3|2253.8|2255.28|2253.78|2255.3|2253.8|2255.27|2253.77|0
1643165790000|2022-01-26 02:56:30|2255.27|2253.77|2254.89|2253.39|2255.27|2253.77|2254.81|2253.31|0
1643165800000|2022-01-26 02:56:40|2254.85|2253.35|2254.82|2253.32|2254.85|2253.35|2254.55|2253.05|0
1643165810000|2022-01-26 02:56:50|2254.89|2253.39|2254.79|2253.29|2254.89|2253.39|2254.78|2253.28|0
1643165820000|2022-01-26 02:57:00|2254.78|2253.28|2254.68|2253.18|2254.81|2253.31|2254.67|2253.17|0
1643165830000|2022-01-26 02:57:10|2254.65|2253.15|2254.81|2253.31|2254.81|2253.31|2254.58|2253.08|0
1643165850000|2022-01-26 02:57:30|2254.82|2253.32|2254.7|2253.2|2254.83|2253.33|2254.69|2253.19|0
1643165870000|2022-01-26 02:57:50|2254.68|2253.18|2254.69|2253.19|2254.69|2253.19|2254.68|2253.18|0
1643165880000|2022-01-26 02:58:00|2254.7|2253.2|2254.81|2253.31|2254.82|2253.32|2254.68|2253.18|0
1643165890000|2022-01-26 02:58:10|2254.69|2253.19|2254.58|2253.08|2254.69|2253.19|2254.58|2253.08|0
1643165900000|2022-01-26 02:58:20|2254.59|2253.09|2254.68|2253.18|2254.68|2253.18|2254.59|2253.09|0
1643165910000|2022-01-26 02:58:30|2254.67|2253.17|2254.67|2253.17|2254.67|2253.17|2254.56|2253.06|0
1643165920000|2022-01-26 02:58:40|2254.66|2253.16|2254.55|2253.05|2254.66|2253.16|2254.55|2253.05|0
1643165930000|2022-01-26 02:58:50|2254.54|2253.04|2254.53|2253.03|2254.54|2253.04|2254.53|2253.03|0
1643165940000|2022-01-26 02:59:00|2254.51|2253.01|2254.16|2252.66|2254.51|2253.01|2254.16|2252.66|0
1643165950000|2022-01-26 02:59:10|2254.12|2252.62|2253.82|2252.32|2254.12|2252.62|2253.82|2252.32|0
1643165960000|2022-01-26 02:59:20|2253.91|2252.41|2254.06|2252.56|2254.29|2252.79|2253.91|2252.41|0
1643165970000|2022-01-26 02:59:30|2254.05|2252.55|2253.92|2252.42|2254.06|2252.56|2253.82|2252.32|0
1643165980000|2022-01-26 02:59:40|2253.91|2252.41|2253.93|2252.43|2253.93|2252.43|2253.82|2252.32|0
1643165990000|2022-01-26 02:59:50|2253.94|2252.44|2253.95|2252.45|2254.3|2252.8|2253.94|2252.44|0
1643166000000|2022-01-26 03:00:00|2253.92|2252.42|2254.56|2253.06|2254.56|2253.06|2253.84|2252.34|0
1643166010000|2022-01-26 03:00:10|2254.57|2253.07|2254.31|2252.81|2254.57|2253.07|2254.18|2252.68|0
1643166020000|2022-01-26 03:00:20|2254.34|2252.84|2254.43|2252.93|2254.43|2252.93|2254.32|2252.82|0
1643166030000|2022-01-26 03:00:30|2254.42|2252.92|2254.42|2252.92|2254.42|2252.92|2254.33|2252.83|0
1643166040000|2022-01-26 03:00:40|2254.41|2252.91|2254.43|2252.93|2254.43|2252.93|2254.32|2252.82|0
1643166050000|2022-01-26 03:00:50|2254.42|2252.92|2254.67|2253.17|2254.67|2253.17|2254.32|2252.82|0
1643166060000|2022-01-26 03:01:00|2254.64|2253.14|2254.42|2252.92|2254.64|2253.14|2254.32|2252.82|0
1643166070000|2022-01-26 03:01:10|2254.41|2252.91|2254.81|2253.31|2254.81|2253.31|2254.41|2252.91|0
1643166080000|2022-01-26 03:01:20|2254.8|2253.3|2254.81|2253.31|2254.81|2253.31|2254.66|2253.16|0
1643166090000|2022-01-26 03:01:30|2254.8|2253.3|2254.67|2253.17|2254.8|2253.3|2254.57|2253.07|0
1643166100000|2022-01-26 03:01:40|2254.68|2253.18|2254.67|2253.17|2254.68|2253.18|2254.67|2253.17|0
1643166110000|2022-01-26 03:01:50|2254.64|2253.14|2254.56|2253.06|2254.67|2253.17|2254.56|2253.06|0
1643166120000|2022-01-26 03:02:00|2254.44|2252.94|2254.79|2253.29|2254.8|2253.3|2254.44|2252.94|0
1643166130000|2022-01-26 03:02:10|2254.8|2253.3|2254.83|2253.33|2254.83|2253.33|2254.8|2253.3|0
1643166140000|2022-01-26 03:02:20|2254.89|2253.39|2255.38|2253.88|2255.38|2253.88|2254.8|2253.3|0
1643166150000|2022-01-26 03:02:30|2255.34|2253.84|2255.38|2253.88|2255.38|2253.88|2255.27|2253.77|0
1643166160000|2022-01-26 03:02:40|2255.39|2253.89|2255.53|2254.03|2255.62|2254.12|2255.38|2253.88|0
1643166170000|2022-01-26 03:02:50|2255.56|2254.06|2255.4|2253.9|2255.62|2254.12|2255.39|2253.89|0
1643166180000|2022-01-26 03:03:00|2255.39|2253.89|2255.53|2254.03|2255.53|2254.03|2255.3|2253.8|0
1643166190000|2022-01-26 03:03:10|2255.49|2253.99|2255.54|2254.04|2255.63|2254.13|2255.4|2253.9|0
1643166200000|2022-01-26 03:03:20|2255.53|2254.03|2255.4|2253.9|2255.54|2254.04|2255.31|2253.81|0
1643166210000|2022-01-26 03:03:30|2255.41|2253.91|2255.54|2254.04|2255.54|2254.04|2255.41|2253.91|0
1643166220000|2022-01-26 03:03:40|2255.53|2254.03|2255.54|2254.04|2255.63|2254.13|2255.53|2254.03|0
1643166230000|2022-01-26 03:03:50|2255.58|2254.08|2255.27|2253.77|2255.62|2254.12|2255.25|2253.75|0
1643166240000|2022-01-26 03:04:00|2255.36|2253.86|2255.39|2253.89|2255.39|2253.89|2255.26|2253.76|0
1643166250000|2022-01-26 03:04:10|2255.36|2253.86|2255.39|2253.89|2255.39|2253.89|2255.3|2253.8|0
1643166260000|2022-01-26 03:04:20|2255.36|2253.86|2255.39|2253.89|2255.39|2253.89|2255.29|2253.79|0
1643166270000|2022-01-26 03:04:30|2255.43|2253.93|2255.29|2253.79|2255.52|2254.02|2255.29|2253.79|0
1643166280000|2022-01-26 03:04:40|2255.32|2253.82|2255.39|2253.89|2255.51|2254.01|2255.27|2253.77|0
1643166290000|2022-01-26 03:04:50|2255.43|2253.93|2255.54|2254.04|2255.54|2254.04|2255.43|2253.93|0
1643166300000|2022-01-26 03:05:00|2255.53|2254.03|2255.63|2254.13|2255.63|2254.13|2255.52|2254.02|0
1643166310000|2022-01-26 03:05:10|2255.6|2254.1|2255.54|2254.04|2255.6|2254.1|2255.54|2254.04|0
1643166320000|2022-01-26 03:05:20|2255.58|2254.08|2255.64|2254.14|2255.64|2254.14|2255.54|2254.04|0
1643166330000|2022-01-26 03:05:30|2255.6|2254.1|2255.54|2254.04|2255.64|2254.14|2255.54|2254.04|0
1643166340000|2022-01-26 03:05:40|2255.55|2254.05|2255.65|2254.15|2255.65|2254.15|2255.54|2254.04|0
1643166350000|2022-01-26 03:05:50|2255.64|2254.14|2255.65|2254.15|2255.65|2254.15|2255.55|2254.05|0
1643166360000|2022-01-26 03:06:00|2255.68|2254.18|2255.78|2254.28|2255.87|2254.37|2255.68|2254.18|0
1643166370000|2022-01-26 03:06:10|2255.81|2254.31|2255.79|2254.29|2255.88|2254.38|2255.78|2254.28|0
1643166380000|2022-01-26 03:06:20|2255.78|2254.28|2256.16|2254.66|2256.24|2254.74|2255.78|2254.28|0
1643166390000|2022-01-26 03:06:30|2256.25|2254.75|2256.49|2254.99|2256.49|2254.99|2256.13|2254.63|0
1643166400000|2022-01-26 03:06:40|2256.51|2255.01|2257.54|2256.04|2257.96|2256.46|2256.51|2255.01|0
1643166410000|2022-01-26 03:06:50|2257.48|2255.98|2257.5|2256|2257.5|2256|2257.22|2255.72|0
1643166420000|2022-01-26 03:07:00|2257.48|2255.98|2257.45|2255.95|2257.49|2255.99|2257|2255.5|0
1643166430000|2022-01-26 03:07:10|2257.41|2255.91|2257.29|2255.79|2257.45|2255.95|2257.06|2255.56|0
1643166440000|2022-01-26 03:07:20|2257.28|2255.78|2257.17|2255.67|2257.28|2255.78|2257.05|2255.55|0
1643166450000|2022-01-26 03:07:30|2257.16|2255.66|2257.04|2255.54|2257.18|2255.68|2256.94|2255.44|0
1643166460000|2022-01-26 03:07:40|2257.03|2255.53|2256.93|2255.43|2257.04|2255.54|2256.81|2255.31|0
1643166470000|2022-01-26 03:07:50|2256.9|2255.4|2256.83|2255.33|2256.94|2255.44|2256.7|2255.2|0
1643166480000|2022-01-26 03:08:00|2256.74|2255.24|2256.7|2255.2|2256.93|2255.43|2256.7|2255.2|0
1643166490000|2022-01-26 03:08:10|2256.71|2255.21|2256.8|2255.3|2256.92|2255.42|2256.71|2255.21|0
1643166500000|2022-01-26 03:08:20|2256.77|2255.27|2256.71|2255.21|2256.8|2255.3|2256.7|2255.2|0
1643166510000|2022-01-26 03:08:30|2256.7|2255.2|2256.8|2255.3|2256.8|2255.3|2256.57|2255.07|0
1643166520000|2022-01-26 03:08:40|2256.84|2255.34|2256.93|2255.43|2256.94|2255.44|2256.71|2255.21|0
1643166530000|2022-01-26 03:08:50|2256.94|2255.44|2256.81|2255.31|2257.03|2255.53|2256.81|2255.31|0
1643166540000|2022-01-26 03:09:00|2256.85|2255.35|2256.93|2255.43|2257.04|2255.54|2256.81|2255.31|0
1643166550000|2022-01-26 03:09:10|2256.94|2255.44|2256.94|2255.44|2257.03|2255.53|2256.81|2255.31|0
1643166560000|2022-01-26 03:09:20|2256.9|2255.4|2256.83|2255.33|2257.03|2255.53|2256.82|2255.32|0
1643166570000|2022-01-26 03:09:30|2256.86|2255.36|2256.94|2255.44|2256.94|2255.44|2256.82|2255.32|0
1643166580000|2022-01-26 03:09:40|2256.97|2255.47|2257.18|2255.68|2257.18|2255.68|2256.94|2255.44|0
1643166590000|2022-01-26 03:09:50|2257.19|2255.69|2257.17|2255.67|2257.28|2255.78|2257.17|2255.67|0
1643166600000|2022-01-26 03:10:00|2257.11|2255.61|2257.19|2255.69|2257.29|2255.79|2256.95|2255.45|0
1643166610000|2022-01-26 03:10:10|2257.22|2255.72|2256.98|2255.48|2257.29|2255.79|2256.96|2255.46|0
1643166620000|2022-01-26 03:10:20|2256.97|2255.47|2256.98|2255.48|2257.07|2255.57|2256.97|2255.47|0
1643166630000|2022-01-26 03:10:30|2256.97|2255.47|2257|2255.5|2257.09|2255.59|2256.97|2255.47|0
1643166640000|2022-01-26 03:10:40|2257.03|2255.53|2257|2255.5|2257.09|2255.59|2256.98|2255.48|0
1643166650000|2022-01-26 03:10:50|2256.98|2255.48|2257.08|2255.58|2257.09|2255.59|2256.97|2255.47|0
1643166660000|2022-01-26 03:11:00|2256.99|2255.49|2257.11|2255.61|2257.23|2255.73|2256.99|2255.49|0
1643166670000|2022-01-26 03:11:10|2257.07|2255.57|2256.98|2255.48|2257.1|2255.6|2256.98|2255.48|0
1643166680000|2022-01-26 03:11:20|2256.99|2255.49|2256.86|2255.36|2257.09|2255.59|2256.86|2255.36|0
1643166690000|2022-01-26 03:11:30|2256.98|2255.48|2256.99|2255.49|2257.09|2255.59|2256.98|2255.48|0
1643166700000|2022-01-26 03:11:40|2256.98|2255.48|2256.99|2255.49|2256.99|2255.49|2256.86|2255.36|0
1643166710000|2022-01-26 03:11:50|2256.95|2255.45|2257.08|2255.58|2257.08|2255.58|2256.85|2255.35|0
1643166720000|2022-01-26 03:12:00|2257.07|2255.57|2257.19|2255.69|2257.2|2255.7|2256.98|2255.48|0
1643166730000|2022-01-26 03:12:10|2257.15|2255.65|2257.21|2255.71|2257.21|2255.71|2257.06|2255.56|0
1643166740000|2022-01-26 03:12:20|2257.2|2255.7|2257.08|2255.58|2257.2|2255.7|2256.99|2255.49|0
1643166750000|2022-01-26 03:12:30|2257.04|2255.54|2257.45|2255.95|2257.45|2255.95|2256.98|2255.48|0
1643166760000|2022-01-26 03:12:40|2257.44|2255.94|2257.31|2255.81|2257.44|2255.94|2257.2|2255.7|0
1643166770000|2022-01-26 03:12:50|2257.32|2255.82|2256.56|2255.06|2257.44|2255.94|2256.56|2255.06|0
1643166780000|2022-01-26 03:13:00|2256.45|2254.95|2256.58|2255.08|2256.65|2255.15|2256.43|2254.93|0
1643166790000|2022-01-26 03:13:10|2256.57|2255.07|2256.44|2254.94|2256.57|2255.07|2256.44|2254.94|0
1643166800000|2022-01-26 03:13:20|2256.43|2254.93|2256.31|2254.81|2256.43|2254.93|2256.1|2254.6|0
1643166810000|2022-01-26 03:13:30|2256.28|2254.78|2256.18|2254.68|2256.28|2254.78|2256.17|2254.67|0
1643166820000|2022-01-26 03:13:40|2256.09|2254.59|2256.07|2254.57|2256.16|2254.66|2256.06|2254.56|0
1643166830000|2022-01-26 03:13:50|2256.11|2254.61|2256.3|2254.8|2256.3|2254.8|2256.11|2254.61|0
1643166840000|2022-01-26 03:14:00|2256.29|2254.79|2256.16|2254.66|2256.29|2254.79|2256.16|2254.66|0
1643166850000|2022-01-26 03:14:10|2256.13|2254.63|2256.16|2254.66|2256.16|2254.66|2256.06|2254.56|0
1643166860000|2022-01-26 03:14:20|2256.13|2254.63|2256.07|2254.57|2256.13|2254.63|2256.07|2254.57|0
1643166870000|2022-01-26 03:14:30|2256.06|2254.56|2256.07|2254.57|2256.16|2254.66|2256.06|2254.56|0
1643166880000|2022-01-26 03:14:40|2256.1|2254.6|2256.16|2254.66|2256.16|2254.66|2256.06|2254.56|0
1643166890000|2022-01-26 03:14:50|2256.15|2254.65|2256.05|2254.55|2256.15|2254.65|2255.93|2254.43|0
1643166900000|2022-01-26 03:15:00|2255.93|2254.43|2256.07|2254.57|2256.07|2254.57|2255.93|2254.43|0
1643166910000|2022-01-26 03:15:10|2256.08|2254.58|2256.07|2254.57|2256.17|2254.67|2256.06|2254.56|0
1643166920000|2022-01-26 03:15:20|2256.1|2254.6|2256.05|2254.55|2256.16|2254.66|2256.05|2254.55|0
1643166930000|2022-01-26 03:15:30|2256.03|2254.53|2255.81|2254.31|2256.03|2254.53|2255.67|2254.17|0
1643166940000|2022-01-26 03:15:40|2255.8|2254.3|2255.81|2254.31|2255.9|2254.4|2255.69|2254.19|0
1643166950000|2022-01-26 03:15:50|2255.85|2254.35|2255.79|2254.29|2255.91|2254.41|2255.67|2254.17|0
1643166960000|2022-01-26 03:16:00|2255.8|2254.3|2255.79|2254.29|2255.89|2254.39|2255.66|2254.16|0
1643166970000|2022-01-26 03:16:10|2255.8|2254.3|2255.8|2254.3|2255.9|2254.4|2255.8|2254.3|0
1643166980000|2022-01-26 03:16:20|2255.81|2254.31|2256.14|2254.64|2256.28|2254.78|2255.81|2254.31|0
1643166990000|2022-01-26 03:16:30|2256.13|2254.63|2255.91|2254.41|2256.13|2254.63|2255.91|2254.41|0
1643167000000|2022-01-26 03:16:40|2255.9|2254.4|2255.81|2254.31|2255.9|2254.4|2255.67|2254.17|0
1643167010000|2022-01-26 03:16:50|2255.84|2254.34|2256.16|2254.66|2256.16|2254.66|2255.84|2254.34|0
1643167020000|2022-01-26 03:17:00|2256.15|2254.65|2256.15|2254.65|2256.15|2254.65|2256.04|2254.54|0
1643167030000|2022-01-26 03:17:10|2256.18|2254.68|2256.15|2254.65|2256.27|2254.77|2256.05|2254.55|0
1643167040000|2022-01-26 03:17:20|2256.18|2254.68|2256.03|2254.53|2256.28|2254.78|2256.03|2254.53|0
1643167050000|2022-01-26 03:17:30|2256.04|2254.54|2256.02|2254.52|2256.04|2254.54|2256.02|2254.52|0
1643167060000|2022-01-26 03:17:40|2256.03|2254.53|2256.02|2254.52|2256.03|2254.53|2256.02|2254.52|0
1643167070000|2022-01-26 03:17:50|2256.03|2254.53|2256.04|2254.54|2256.04|2254.54|2256.03|2254.53|0
1643167080000|2022-01-26 03:18:00|2256.07|2254.57|2256.25|2254.75|2256.25|2254.75|2256.07|2254.57|0
1643167090000|2022-01-26 03:18:10|2256.31|2254.81|2256.6|2255.1|2256.84|2255.34|2256.31|2254.81|0
1643167100000|2022-01-26 03:18:20|2256.61|2255.11|2256.6|2255.1|2256.86|2255.36|2256.6|2255.1|0
1643167110000|2022-01-26 03:18:30|2256.64|2255.14|2256.74|2255.24|2256.85|2255.35|2256.64|2255.14|0
1643167120000|2022-01-26 03:18:40|2256.7|2255.2|2256.74|2255.24|2256.74|2255.24|2256.61|2255.11|0
1643167130000|2022-01-26 03:18:50|2256.75|2255.25|2256.74|2255.24|2256.85|2255.35|2256.74|2255.24|0
1643167140000|2022-01-26 03:19:00|2256.78|2255.28|2257.1|2255.6|2257.1|2255.6|2256.74|2255.24|0
1643167150000|2022-01-26 03:19:10|2257.09|2255.59|2257.01|2255.51|2257.1|2255.6|2256.86|2255.36|0
1643167160000|2022-01-26 03:19:20|2257|2255.5|2256.95|2255.45|2257|2255.5|2256.77|2255.27|0
1643167170000|2022-01-26 03:19:30|2256.87|2255.37|2256.77|2255.27|2257|2255.5|2256.77|2255.27|0
1643167180000|2022-01-26 03:19:40|2256.76|2255.26|2256.82|2255.32|2256.86|2255.36|2256.76|2255.26|0
1643167190000|2022-01-26 03:19:50|2256.77|2255.27|2256.86|2255.36|2256.86|2255.36|2256.76|2255.26|0
1643167200000|2022-01-26 03:20:00|2256.88|2255.38|2256.85|2255.35|2257.01|2255.51|2256.73|2255.23|0
1643167210000|2022-01-26 03:20:10|2256.97|2255.47|2256.83|2255.33|2256.97|2255.47|2256.73|2255.23|0
1643167220000|2022-01-26 03:20:20|2256.79|2255.29|2257.22|2255.72|2257.22|2255.72|2256.73|2255.23|0
1643167230000|2022-01-26 03:20:30|2257.18|2255.68|2257.23|2255.73|2257.34|2255.84|2257.09|2255.59|0
1643167240000|2022-01-26 03:20:40|2257.2|2255.7|2257.11|2255.61|2257.2|2255.7|2257|2255.5|0
1643167250000|2022-01-26 03:20:50|2257.07|2255.57|2257.01|2255.51|2257.25|2255.75|2257.01|2255.51|0
1643167260000|2022-01-26 03:21:00|2257.02|2255.52|2257.28|2255.78|2257.38|2255.88|2256.78|2255.28|0
1643167270000|2022-01-26 03:21:10|2257.29|2255.79|2257.28|2255.78|2257.38|2255.88|2257.27|2255.77|0
1643167280000|2022-01-26 03:21:20|2257.26|2255.76|2256.89|2255.39|2257.26|2255.76|2256.89|2255.39|0
1643167290000|2022-01-26 03:21:30|2256.93|2255.43|2256.63|2255.13|2257.02|2255.52|2256.53|2255.03|0
1643167300000|2022-01-26 03:21:40|2256.59|2255.09|2256.52|2255.02|2256.59|2255.09|2256.52|2255.02|0
1643167310000|2022-01-26 03:21:50|2256.61|2255.11|2256.74|2255.24|2256.84|2255.34|2256.51|2255.01|0
1643167320000|2022-01-26 03:22:00|2256.71|2255.21|2256.75|2255.25|2256.75|2255.25|2256.6|2255.1|0
1643167330000|2022-01-26 03:22:10|2256.77|2255.27|2257.58|2256.08|2257.69|2256.19|2256.77|2255.27|0
1643167340000|2022-01-26 03:22:20|2257.61|2256.11|2257.72|2256.22|2257.72|2256.22|2257.47|2255.97|0
1643167350000|2022-01-26 03:22:30|2257.68|2256.18|2257.48|2255.98|2257.68|2256.18|2257.47|2255.97|0
1643167360000|2022-01-26 03:22:40|2257.46|2255.96|2257.57|2256.07|2257.58|2256.08|2257.34|2255.84|0
1643167370000|2022-01-26 03:22:50|2257.58|2256.08|2257.7|2256.2|2257.8|2256.3|2257.57|2256.07|0
1643167380000|2022-01-26 03:23:00|2257.67|2256.17|2257.59|2256.09|2257.7|2256.2|2257.46|2255.96|0
1643167390000|2022-01-26 03:23:10|2257.56|2256.06|2257.23|2255.73|2257.58|2256.08|2257.09|2255.59|0
1643167420000|2022-01-26 03:23:40|2257.22|2255.72|2257.22|2255.72|2257.22|2255.72|2257.08|2255.58|0
1643167430000|2022-01-26 03:23:50|2257.21|2255.71|2257.23|2255.73|2257.23|2255.73|2257.09|2255.59|0
1643167440000|2022-01-26 03:24:00|2257.27|2255.77|2257.46|2255.96|2257.46|2255.96|2257.27|2255.77|0
1643167450000|2022-01-26 03:24:10|2257.45|2255.95|2257.56|2256.06|2257.56|2256.06|2257.45|2255.95|0
1643167460000|2022-01-26 03:24:20|2257.53|2256.03|2257.46|2255.96|2257.55|2256.05|2257.33|2255.83|0
1643167470000|2022-01-26 03:24:30|2257.42|2255.92|2257.45|2255.95|2257.46|2255.96|2257.22|2255.72|0
1643167480000|2022-01-26 03:24:40|2257.44|2255.94|2257.45|2255.95|2257.45|2255.95|2257.32|2255.82|0
1643167490000|2022-01-26 03:24:50|2257.46|2255.96|2257.55|2256.05|2257.55|2256.05|2257.45|2255.95|0
1643167500000|2022-01-26 03:25:00|2257.51|2256.01|2257.45|2255.95|2257.55|2256.05|2257.45|2255.95|0
1643167510000|2022-01-26 03:25:10|2257.46|2255.96|2257.45|2255.95|2257.55|2256.05|2257.44|2255.94|0
1643167520000|2022-01-26 03:25:20|2257.46|2255.96|2257.45|2255.95|2257.55|2256.05|2257.45|2255.95|0
1643167530000|2022-01-26 03:25:30|2257.52|2256.02|2257.74|2256.24|2257.75|2256.25|2257.52|2256.02|0
1643167540000|2022-01-26 03:25:40|2257.75|2256.25|2257.88|2256.38|2257.89|2256.39|2257.66|2256.16|0
1643167550000|2022-01-26 03:25:50|2257.89|2256.39|2257.89|2256.39|2258.1|2256.6|2257.89|2256.39|0
1643167560000|2022-01-26 03:26:00|2257.82|2256.32|2257.65|2256.15|2257.88|2256.38|2257.65|2256.15|0
1643167570000|2022-01-26 03:26:10|2257.64|2256.14|2257.86|2256.36|2257.87|2256.37|2257.64|2256.14|0
1643167580000|2022-01-26 03:26:20|2257.82|2256.32|2257.85|2256.35|2257.85|2256.35|2257.64|2256.14|0
1643167590000|2022-01-26 03:26:30|2257.84|2256.34|2257.61|2256.11|2257.84|2256.34|2257.61|2256.11|0
1643167600000|2022-01-26 03:26:40|2257.57|2256.07|2257.62|2256.12|2257.71|2256.21|2257.48|2255.98|0
1643167610000|2022-01-26 03:26:50|2257.61|2256.11|2257.84|2256.34|2257.84|2256.34|2257.61|2256.11|0
1643167620000|2022-01-26 03:27:00|2257.81|2256.31|2257.61|2256.11|2257.84|2256.34|2257.61|2256.11|0
1643167630000|2022-01-26 03:27:10|2257.62|2256.12|2257.83|2256.33|2257.83|2256.33|2257.61|2256.11|0
1643167640000|2022-01-26 03:27:20|2257.82|2256.32|2257.83|2256.33|2257.83|2256.33|2257.61|2256.11|0
1643167650000|2022-01-26 03:27:30|2257.82|2256.32|2257.81|2256.31|2257.83|2256.33|2257.81|2256.31|0
1643167660000|2022-01-26 03:27:40|2257.8|2256.3|2257.47|2255.97|2257.8|2256.3|2257.37|2255.87|0
1643167670000|2022-01-26 03:27:50|2257.59|2256.09|2257.61|2256.11|2257.81|2256.31|2257.59|2256.09|0
1643167680000|2022-01-26 03:28:00|2257.67|2256.17|2257.81|2256.31|2257.81|2256.31|2257.59|2256.09|0
1643167690000|2022-01-26 03:28:10|2257.8|2256.3|2257.79|2256.29|2257.8|2256.3|2257.79|2256.29|0
1643167700000|2022-01-26 03:28:20|2257.78|2256.28|2257.79|2256.29|2257.79|2256.29|2257.77|2256.27|0
1643167710000|2022-01-26 03:28:30|2257.78|2256.28|2257.5|2256|2257.79|2256.29|2257.41|2255.91|0
1643167720000|2022-01-26 03:28:40|2257.41|2255.91|2257.07|2255.57|2257.42|2255.92|2256.94|2255.44|0
1643167730000|2022-01-26 03:28:50|2256.95|2255.45|2256.95|2255.45|2257.08|2255.58|2256.85|2255.35|0
1643167740000|2022-01-26 03:29:00|2257.07|2255.57|2257.09|2255.59|2257.09|2255.59|2256.95|2255.45|0
1643167750000|2022-01-26 03:29:10|2257.16|2255.66|2257.29|2255.79|2257.3|2255.8|2257.16|2255.66|0
1643167760000|2022-01-26 03:29:20|2257.28|2255.78|2257.3|2255.8|2257.39|2255.89|2257.28|2255.78|0
1643167770000|2022-01-26 03:29:30|2257.31|2255.81|2257.4|2255.9|2257.4|2255.9|2257.3|2255.8|0
1643167780000|2022-01-26 03:29:40|2257.43|2255.93|2257.52|2256.02|2257.55|2256.05|2257.4|2255.9|0
1643167790000|2022-01-26 03:29:50|2257.5|2256|2257.3|2255.8|2257.53|2256.03|2257.3|2255.8|0
1643167800000|2022-01-26 03:30:00|2257.39|2255.89|2257.88|2256.38|2257.99|2256.49|2257.39|2255.89|0
1643167810000|2022-01-26 03:30:10|2258|2256.5|2258.08|2256.58|2258.1|2256.6|2257.98|2256.48|0
1643167820000|2022-01-26 03:30:20|2258.05|2256.55|2258.71|2257.21|2258.71|2257.21|2257.99|2256.49|0
1643167830000|2022-01-26 03:30:30|2258.78|2257.28|2258.91|2257.41|2259.15|2257.65|2258.78|2257.28|0
1643167840000|2022-01-26 03:30:40|2258.89|2257.39|2258.71|2257.21|2258.89|2257.39|2258.68|2257.18|0
1643167850000|2022-01-26 03:30:50|2258.72|2257.22|2258.69|2257.19|2258.93|2257.43|2258.69|2257.19|0
1643167860000|2022-01-26 03:31:00|2258.71|2257.21|2258.68|2257.18|2258.91|2257.41|2258.68|2257.18|0
1643167870000|2022-01-26 03:31:10|2258.66|2257.16|2258.31|2256.81|2258.66|2257.16|2258.22|2256.72|0
1643167880000|2022-01-26 03:31:20|2258.34|2256.84|2258.29|2256.79|2258.42|2256.92|2258.2|2256.7|0
1643167890000|2022-01-26 03:31:30|2258.41|2256.91|2258.73|2257.23|2258.73|2257.23|2258.41|2256.91|0
1643167900000|2022-01-26 03:31:40|2258.87|2257.37|2259.84|2258.34|2259.85|2258.35|2258.87|2257.37|0
1643167910000|2022-01-26 03:31:50|2259.82|2258.32|2259.6|2258.1|2259.84|2258.34|2259.36|2257.86|0
1643167920000|2022-01-26 03:32:00|2259.61|2258.11|2259.36|2257.86|2259.7|2258.2|2259.36|2257.86|0
1643167930000|2022-01-26 03:32:10|2259.37|2257.87|2259.47|2257.97|2259.69|2258.19|2259.36|2257.86|0
1643167940000|2022-01-26 03:32:20|2259.43|2257.93|2259.45|2257.95|2259.57|2258.07|2259.36|2257.86|0
1643167950000|2022-01-26 03:32:30|2259.44|2257.94|2259.56|2258.06|2259.57|2258.07|2259.35|2257.85|0
1643167960000|2022-01-26 03:32:40|2259.53|2258.03|2259.57|2258.07|2259.57|2258.07|2259.35|2257.85|0
1643167970000|2022-01-26 03:32:50|2259.58|2258.08|2259.57|2258.07|2259.58|2258.08|2259.57|2258.07|0
1643167980000|2022-01-26 03:33:00|2259.56|2258.06|2259.6|2258.1|2259.69|2258.19|2259.45|2257.95|0
1643167990000|2022-01-26 03:33:10|2259.56|2258.06|2259.63|2258.13|2259.73|2258.23|2259.48|2257.98|0
1643168000000|2022-01-26 03:33:20|2259.42|2257.92|2259.17|2257.67|2259.42|2257.92|2259.17|2257.67|0
1643168010000|2022-01-26 03:33:30|2259.13|2257.63|2259.26|2257.76|2259.37|2257.87|2258.93|2257.43|0
1643168020000|2022-01-26 03:33:40|2259.29|2257.79|2259.24|2257.74|2259.37|2257.87|2259.23|2257.73|0
1643168030000|2022-01-26 03:33:50|2259.28|2257.78|2259.36|2257.86|2259.37|2257.87|2259.23|2257.73|0
1643168040000|2022-01-26 03:34:00|2259.43|2257.93|2260.25|2258.75|2260.31|2258.81|2259.43|2257.93|0
1643168050000|2022-01-26 03:34:10|2260.16|2258.66|2260.31|2258.81|2260.31|2258.81|2259.94|2258.44|0
1643168060000|2022-01-26 03:34:20|2260.32|2258.82|2260.53|2259.03|2260.53|2259.03|2260.08|2258.58|0
1643168070000|2022-01-26 03:34:30|2260.55|2259.05|2260.56|2259.06|2260.56|2259.06|2260.42|2258.92|0
1643168080000|2022-01-26 03:34:40|2260.53|2259.03|2260.56|2259.06|2260.56|2259.06|2260.42|2258.92|0
1643168090000|2022-01-26 03:34:50|2260.57|2259.07|2260.56|2259.06|2260.67|2259.17|2260.56|2259.06|0
1643168100000|2022-01-26 03:35:00|2260.6|2259.1|2260.8|2259.3|2260.8|2259.3|2260.6|2259.1|0
1643168110000|2022-01-26 03:35:10|2260.81|2259.31|2260.79|2259.29|2261.05|2259.55|2260.79|2259.29|0
1643168120000|2022-01-26 03:35:20|2260.77|2259.27|2260.55|2259.05|2260.77|2259.27|2260.55|2259.05|0
1643168130000|2022-01-26 03:35:30|2260.43|2258.93|2260.55|2259.05|2260.56|2259.06|2260.42|2258.92|0
1643168140000|2022-01-26 03:35:40|2260.56|2259.06|2260.42|2258.92|2260.56|2259.06|2260.31|2258.81|0
1643168150000|2022-01-26 03:35:50|2260.45|2258.95|2260.55|2259.05|2260.55|2259.05|2260.42|2258.92|0
1643168160000|2022-01-26 03:36:00|2260.53|2259.03|2260.53|2259.03|2260.55|2259.05|2260.42|2258.92|0
1643168170000|2022-01-26 03:36:10|2260.5|2259|2260.52|2259.02|2260.53|2259.03|2260.3|2258.8|0
1643168180000|2022-01-26 03:36:20|2260.48|2258.98|2260.4|2258.9|2260.53|2259.03|2260.31|2258.81|0
1643168190000|2022-01-26 03:36:30|2260.37|2258.87|2260.37|2258.87|2260.5|2259|2260.3|2258.8|0
1643168200000|2022-01-26 03:36:40|2260.28|2258.78|2260.48|2258.98|2260.5|2259|2260.27|2258.77|0
1643168210000|2022-01-26 03:36:50|2260.49|2258.99|2260.49|2258.99|2260.49|2258.99|2260.48|2258.98|0
1643168220000|2022-01-26 03:37:00|2260.5|2259|2260.5|2259|2260.61|2259.11|2260.5|2259|0
1643168230000|2022-01-26 03:37:10|2260.49|2258.99|2260.5|2259|2260.5|2259|2260.37|2258.87|0
1643168240000|2022-01-26 03:37:20|2260.47|2258.97|2260.37|2258.87|2260.5|2259|2260.37|2258.87|0
1643168250000|2022-01-26 03:37:30|2260.41|2258.91|2260.49|2258.99|2260.51|2259.01|2260.41|2258.91|0
1643168260000|2022-01-26 03:37:40|2260.5|2259|2260.27|2258.77|2260.5|2259|2260.25|2258.75|0
1643168270000|2022-01-26 03:37:50|2260.48|2258.98|2260.36|2258.86|2260.5|2259|2260.36|2258.86|0
1643168280000|2022-01-26 03:38:00|2260.39|2258.89|2260.62|2259.12|2260.72|2259.22|2260.39|2258.89|0
1643168290000|2022-01-26 03:38:10|2260.66|2259.16|2260.51|2259.01|2260.76|2259.26|2260.5|2259|0
1643168300000|2022-01-26 03:38:20|2260.52|2259.02|2260.62|2259.12|2260.74|2259.24|2260.5|2259|0
1643168310000|2022-01-26 03:38:30|2260.66|2259.16|2260.76|2259.26|2260.76|2259.26|2260.63|2259.13|0
1643168320000|2022-01-26 03:38:40|2260.72|2259.22|2260.5|2259|2260.72|2259.22|2260.5|2259|0
1643168330000|2022-01-26 03:38:50|2260.59|2259.09|2260.37|2258.87|2260.59|2259.09|2260.37|2258.87|0
1643168340000|2022-01-26 03:39:00|2260.28|2258.78|2260.5|2259|2260.5|2259|2260.27|2258.77|0
1643168350000|2022-01-26 03:39:10|2260.47|2258.97|2260.5|2259|2260.5|2259|2260.36|2258.86|0
1643168360000|2022-01-26 03:39:20|2260.38|2258.88|2260.36|2258.86|2260.38|2258.88|2260.36|2258.86|0
1643168370000|2022-01-26 03:39:30|2260.37|2258.87|2260.36|2258.86|2260.37|2258.87|2260.36|2258.86|0
1643168380000|2022-01-26 03:39:40|2260.32|2258.82|2260.25|2258.75|2260.32|2258.82|2260.25|2258.75|0
1643168390000|2022-01-26 03:39:50|2260.26|2258.76|2260.24|2258.74|2260.26|2258.76|2260.24|2258.74|0
1643168400000|2022-01-26 03:40:00|2260.17|2258.67|2260.09|2258.59|2260.17|2258.67|2259.82|2258.32|0
1643168410000|2022-01-26 03:40:10|2260.07|2258.57|2259.85|2258.35|2260.08|2258.58|2259.73|2258.23|0
1643168420000|2022-01-26 03:40:20|2259.82|2258.32|2259.75|2258.25|2259.97|2258.47|2259.72|2258.22|0
1643168430000|2022-01-26 03:40:30|2259.78|2258.28|2259.75|2258.25|2259.98|2258.48|2259.75|2258.25|0
1643168440000|2022-01-26 03:40:40|2259.79|2258.29|2259.88|2258.38|2259.88|2258.38|2259.66|2258.16|0
1643168450000|2022-01-26 03:40:50|2259.89|2258.39|2259.99|2258.49|2260|2258.5|2259.89|2258.39|0
1643168460000|2022-01-26 03:41:00|2259.96|2258.46|2259.9|2258.4|2259.98|2258.48|2259.76|2258.26|0
1643168470000|2022-01-26 03:41:10|2259.89|2258.39|2259.52|2258.02|2259.89|2258.39|2259.52|2258.02|0
1643168480000|2022-01-26 03:41:20|2259.56|2258.06|2259.64|2258.14|2259.66|2258.16|2259.51|2258.01|0
1643168490000|2022-01-26 03:41:30|2259.61|2258.11|2259.76|2258.26|2259.76|2258.26|2259.52|2258.02|0
1643168500000|2022-01-26 03:41:40|2259.73|2258.23|2259.66|2258.16|2259.76|2258.26|2259.66|2258.16|0
1643168510000|2022-01-26 03:41:50|2259.67|2258.17|2259.76|2258.26|2259.78|2258.28|2259.67|2258.17|0
1643168520000|2022-01-26 03:42:00|2259.73|2258.23|2259.64|2258.14|2259.78|2258.28|2259.64|2258.14|0
1643168530000|2022-01-26 03:42:10|2259.66|2258.16|2259.76|2258.26|2259.76|2258.26|2259.66|2258.16|0
1643168540000|2022-01-26 03:42:20|2259.73|2258.23|2259.66|2258.16|2259.75|2258.25|2259.66|2258.16|0
1643168550000|2022-01-26 03:42:30|2259.69|2258.19|2259.65|2258.15|2259.76|2258.26|2259.65|2258.15|0
1643168560000|2022-01-26 03:42:40|2259.64|2258.14|2259.64|2258.14|2259.65|2258.15|2259.64|2258.14|0
1643168570000|2022-01-26 03:42:50|2259.63|2258.13|2259.74|2258.24|2259.74|2258.24|2259.61|2258.11|0
1643168580000|2022-01-26 03:43:00|2259.73|2258.23|2259.62|2258.12|2259.86|2258.36|2259.62|2258.12|0
1643168590000|2022-01-26 03:43:10|2259.61|2258.11|2259.61|2258.11|2259.73|2258.23|2259.61|2258.11|0
1643168600000|2022-01-26 03:43:20|2259.54|2258.04|2259.38|2257.88|2259.54|2258.04|2259.38|2257.88|0
1643168610000|2022-01-26 03:43:30|2259.35|2257.85|2259.38|2257.88|2259.38|2257.88|2259.25|2257.75|0
1643168620000|2022-01-26 03:43:40|2259.4|2257.9|2259.5|2258|2259.62|2258.12|2259.4|2257.9|0
1643168630000|2022-01-26 03:43:50|2259.47|2257.97|2259.62|2258.12|2259.64|2258.14|2259.39|2257.89|0
1643168640000|2022-01-26 03:44:00|2259.61|2258.11|2259.52|2258.02|2259.64|2258.14|2259.49|2257.99|0
1643168650000|2022-01-26 03:44:10|2259.55|2258.05|2259.76|2258.26|2259.76|2258.26|2259.52|2258.02|0
1643168660000|2022-01-26 03:44:20|2259.74|2258.24|2259.65|2258.15|2259.74|2258.24|2259.64|2258.14|0
1643168670000|2022-01-26 03:44:30|2259.64|2258.14|2259.66|2258.16|2259.67|2258.17|2259.52|2258.02|0
1643168680000|2022-01-26 03:44:40|2259.65|2258.15|2259.66|2258.16|2259.66|2258.16|2259.65|2258.15|0
1643168690000|2022-01-26 03:44:50|2259.65|2258.15|2259.76|2258.26|2259.77|2258.27|2259.65|2258.15|0
1643168700000|2022-01-26 03:45:00|2259.73|2258.23|2259.84|2258.34|2259.98|2258.48|2259.67|2258.17|0
1643168710000|2022-01-26 03:45:10|2259.83|2258.33|2259.71|2258.21|2259.83|2258.33|2259.7|2258.2|0
1643168720000|2022-01-26 03:45:20|2259.74|2258.24|2259.94|2258.44|2259.94|2258.44|2259.74|2258.24|0
1643168730000|2022-01-26 03:45:30|2259.97|2258.47|2260.81|2259.31|2260.9|2259.4|2259.97|2258.47|0
1643168740000|2022-01-26 03:45:40|2260.85|2259.35|2260.81|2259.31|2260.9|2259.4|2260.8|2259.3|0
1643168750000|2022-01-26 03:45:50|2260.85|2259.35|2260.81|2259.31|2260.9|2259.4|2260.8|2259.3|0
1643168760000|2022-01-26 03:46:00|2260.85|2259.35|2260.83|2259.33|2260.92|2259.42|2260.81|2259.31|0
1643168770000|2022-01-26 03:46:10|2260.84|2259.34|2260.83|2259.33|2260.84|2259.34|2260.83|2259.33|0
1643168780000|2022-01-26 03:46:20|2260.97|2259.47|2261.13|2259.63|2261.26|2259.76|2260.97|2259.47|0
1643168790000|2022-01-26 03:46:30|2261.14|2259.64|2261.02|2259.52|2261.14|2259.64|2261.02|2259.52|0
1643168800000|2022-01-26 03:46:40|2261.01|2259.51|2260.89|2259.39|2261.01|2259.51|2260.8|2259.3|0
1643168820000|2022-01-26 03:47:00|2260.92|2259.42|2261.04|2259.54|2261.14|2259.64|2260.92|2259.42|0
1643168830000|2022-01-26 03:47:10|2261.07|2259.57|2261.13|2259.63|2261.13|2259.63|2261.03|2259.53|0
1643168840000|2022-01-26 03:47:20|2261.09|2259.59|2261.02|2259.52|2261.25|2259.75|2261.02|2259.52|0
1643168850000|2022-01-26 03:47:30|2261.01|2259.51|2261.02|2259.52|2261.02|2259.52|2261.01|2259.51|0
1643168860000|2022-01-26 03:47:40|2261.06|2259.56|2261.01|2259.51|2261.12|2259.62|2261.01|2259.51|0
1643168870000|2022-01-26 03:47:50|2261.02|2259.52|2261.02|2259.52|2261.02|2259.52|2261.01|2259.51|0
1643168880000|2022-01-26 03:48:00|2261.01|2259.51|2261.24|2259.74|2261.24|2259.74|2261.01|2259.51|0
1643168890000|2022-01-26 03:48:10|2261.21|2259.71|2261.13|2259.63|2261.24|2259.74|2261.13|2259.63|0
1643168900000|2022-01-26 03:48:20|2261.04|2259.54|2261.02|2259.52|2261.24|2259.74|2261.02|2259.52|0
1643168910000|2022-01-26 03:48:30|2261.06|2259.56|2261.11|2259.61|2261.11|2259.61|2261.06|2259.56|0
1643168920000|2022-01-26 03:48:40|2261.08|2259.58|2261.11|2259.61|2261.11|2259.61|2261.01|2259.51|0
1643168930000|2022-01-26 03:48:50|2261.08|2259.58|2261.25|2259.75|2261.26|2259.76|2261.02|2259.52|0
1643168940000|2022-01-26 03:49:00|2261.22|2259.72|2261.13|2259.63|2261.24|2259.74|2261.04|2259.54|0
1643168960000|2022-01-26 03:49:20|2261.09|2259.59|2261.24|2259.74|2261.24|2259.74|2261.02|2259.52|0
1643168970000|2022-01-26 03:49:30|2261.03|2259.53|2261.02|2259.52|2261.12|2259.62|2261.01|2259.51|0
1643168980000|2022-01-26 03:49:40|2261.01|2259.51|2260.88|2259.38|2261.01|2259.51|2260.88|2259.38|0
1643168990000|2022-01-26 03:49:50|2260.85|2259.35|2261.01|2259.51|2261.01|2259.51|2260.79|2259.29|0
1643169000000|2022-01-26 03:50:00|2261.02|2259.52|2261.01|2259.51|2261.02|2259.52|2261.01|2259.51|0
1643169010000|2022-01-26 03:50:10|2261|2259.5|2261.01|2259.51|2261.01|2259.51|2261|2259.5|0
1643169030000|2022-01-26 03:50:30|2261.05|2259.55|2261.11|2259.61|2261.11|2259.61|2261.05|2259.55|0
1643169040000|2022-01-26 03:50:40|2261.08|2259.58|2261.04|2259.54|2261.13|2259.63|2261.02|2259.52|0
1643169050000|2022-01-26 03:50:50|2261.1|2259.6|2260.81|2259.31|2261.24|2259.74|2260.81|2259.31|0
1643169060000|2022-01-26 03:51:00|2260.69|2259.19|2261.02|2259.52|2261.14|2259.64|2260.69|2259.19|0
1643169070000|2022-01-26 03:51:10|2261.14|2259.64|2260.94|2259.44|2261.15|2259.65|2260.93|2259.43|0
1643169080000|2022-01-26 03:51:20|2260.93|2259.43|2261.18|2259.68|2261.18|2259.68|2260.93|2259.43|0
1643169090000|2022-01-26 03:51:30|2261.15|2259.65|2261.04|2259.54|2261.23|2259.73|2260.99|2259.49|0
1643169100000|2022-01-26 03:51:40|2260.99|2259.49|2261.24|2259.74|2261.25|2259.75|2260.99|2259.49|0
1643169110000|2022-01-26 03:51:50|2261.26|2259.76|2261.35|2259.85|2261.46|2259.96|2261.24|2259.74|0
1643169120000|2022-01-26 03:52:00|2261.34|2259.84|2261.24|2259.74|2261.34|2259.84|2261.23|2259.73|0
1643169130000|2022-01-26 03:52:10|2261.23|2259.73|2261.24|2259.74|2261.33|2259.83|2261.23|2259.73|0
1643169140000|2022-01-26 03:52:20|2261.31|2259.81|2261.33|2259.83|2261.45|2259.95|2261.31|2259.81|0
1643169150000|2022-01-26 03:52:30|2261.3|2259.8|2260.94|2259.44|2261.32|2259.82|2260.94|2259.44|0
1643169160000|2022-01-26 03:52:40|2261.04|2259.54|2261.15|2259.65|2261.17|2259.67|2261.04|2259.54|0
1643169170000|2022-01-26 03:52:50|2261.16|2259.66|2260.92|2259.42|2261.17|2259.67|2260.92|2259.42|0
1643169180000|2022-01-26 03:53:00|2260.88|2259.38|2260.55|2259.05|2260.88|2259.38|2260.55|2259.05|0
1643169190000|2022-01-26 03:53:10|2260.53|2259.03|2260.66|2259.16|2260.66|2259.16|2260.41|2258.91|0
1643169200000|2022-01-26 03:53:20|2260.7|2259.2|2260.65|2259.15|2260.75|2259.25|2260.53|2259.03|0
1643169210000|2022-01-26 03:53:30|2260.53|2259.03|2260.65|2259.15|2260.65|2259.15|2260.4|2258.9|0
1643169220000|2022-01-26 03:53:40|2260.61|2259.11|2260.52|2259.02|2260.63|2259.13|2260.52|2259.02|0
1643169230000|2022-01-26 03:53:50|2260.55|2259.05|2260.52|2259.02|2260.65|2259.15|2260.52|2259.02|0
1643169240000|2022-01-26 03:54:00|2260.5|2259|2260.52|2259.02|2260.63|2259.13|2260.41|2258.91|0
1643169250000|2022-01-26 03:54:10|2260.55|2259.05|2260.65|2259.15|2260.74|2259.24|2260.52|2259.02|0
1643169260000|2022-01-26 03:54:20|2260.72|2259.22|2260.86|2259.36|2260.86|2259.36|2260.72|2259.22|0
1643169270000|2022-01-26 03:54:30|2260.87|2259.37|2260.88|2259.38|2260.88|2259.38|2260.87|2259.37|0
1643169280000|2022-01-26 03:54:40|2260.87|2259.37|2260.87|2259.37|2260.87|2259.37|2260.75|2259.25|0
1643169290000|2022-01-26 03:54:50|2260.86|2259.36|2260.74|2259.24|2260.86|2259.36|2260.74|2259.24|0
1643169300000|2022-01-26 03:55:00|2260.77|2259.27|2260.75|2259.25|2260.89|2259.39|2260.75|2259.25|0
1643169320000|2022-01-26 03:55:20|2260.87|2259.37|2260.87|2259.37|2260.87|2259.37|2260.74|2259.24|0
1643169330000|2022-01-26 03:55:30|2260.91|2259.41|2260.96|2259.46|2260.96|2259.46|2260.91|2259.41|0
1643169340000|2022-01-26 03:55:40|2260.93|2259.43|2260.87|2259.37|2260.93|2259.43|2260.87|2259.37|0
1643169350000|2022-01-26 03:55:50|2260.84|2259.34|2260.87|2259.37|2260.87|2259.37|2260.75|2259.25|0
1643169360000|2022-01-26 03:56:00|2260.84|2259.34|2260.75|2259.25|2260.87|2259.37|2260.75|2259.25|0
1643169370000|2022-01-26 03:56:10|2260.79|2259.29|2260.66|2259.16|2260.87|2259.37|2260.66|2259.16|0
1643169390000|2022-01-26 03:56:30|2260.63|2259.13|2260.66|2259.16|2260.66|2259.16|2260.44|2258.94|0
1643169400000|2022-01-26 03:56:40|2260.63|2259.13|2260.46|2258.96|2260.63|2259.13|2260.46|2258.96|0
1643169420000|2022-01-26 03:57:00|2260.47|2258.97|2260.55|2259.05|2260.55|2259.05|2260.47|2258.97|0
1643169430000|2022-01-26 03:57:10|2260.51|2259.01|2260.56|2259.06|2260.56|2259.06|2260.44|2258.94|0
1643169440000|2022-01-26 03:57:20|2260.57|2259.07|2260.69|2259.19|2260.71|2259.21|2260.57|2259.07|0
1643169450000|2022-01-26 03:57:30|2260.7|2259.2|2260.7|2259.2|2260.7|2259.2|2260.7|2259.2|0
1643169460000|2022-01-26 03:57:40|2260.69|2259.19|2260.57|2259.07|2260.7|2259.2|2260.57|2259.07|0
1643169470000|2022-01-26 03:57:50|2260.58|2259.08|2260.48|2258.98|2260.71|2259.21|2260.48|2258.98|0
1643169480000|2022-01-26 03:58:00|2260.47|2258.97|2260.69|2259.19|2260.69|2259.19|2260.47|2258.97|0
1643169490000|2022-01-26 03:58:10|2260.66|2259.16|2260.31|2258.81|2260.66|2259.16|2260.31|2258.81|0
1643169500000|2022-01-26 03:58:20|2260.34|2258.84|2260.44|2258.94|2260.44|2258.94|2260.34|2258.84|0
1643169510000|2022-01-26 03:58:30|2260.46|2258.96|2260.56|2259.06|2260.56|2259.06|2260.46|2258.96|0
1643169520000|2022-01-26 03:58:40|2260.55|2259.05|2260.69|2259.19|2260.71|2259.21|2260.55|2259.05|0
1643169530000|2022-01-26 03:58:50|2260.68|2259.18|2260.69|2259.19|2260.69|2259.19|2260.68|2259.18|0
1643169540000|2022-01-26 03:59:00|2260.71|2259.21|2260.93|2259.43|2260.93|2259.43|2260.69|2259.19|0
1643169550000|2022-01-26 03:59:10|2260.9|2259.4|2260.78|2259.28|2260.9|2259.4|2260.69|2259.19|0
1643169560000|2022-01-26 03:59:20|2260.75|2259.25|2260.68|2259.18|2260.75|2259.25|2260.68|2259.18|0
1643169570000|2022-01-26 03:59:30|2260.71|2259.21|2260.69|2259.19|2260.78|2259.28|2260.56|2259.06|0
1643169580000|2022-01-26 03:59:40|2260.66|2259.16|2260.56|2259.06|2260.66|2259.16|2260.56|2259.06|0
1643169590000|2022-01-26 03:59:50|2260.53|2259.03|2260.46|2258.96|2260.56|2259.06|2260.46|2258.96|0
1643169600000|2022-01-26 04:00:00|2260.48|2258.98|2260.93|2259.43|2260.94|2259.44|2260.48|2258.98|0
1643169610000|2022-01-26 04:00:10|2260.9|2259.4|2260.81|2259.31|2260.9|2259.4|2260.81|2259.31|0
1643169620000|2022-01-26 04:00:20|2260.83|2259.33|2260.93|2259.43|2260.94|2259.44|2260.8|2259.3|0
1643169630000|2022-01-26 04:00:30|2260.96|2259.46|2260.94|2259.44|2261.04|2259.54|2260.83|2259.33|0
1643169640000|2022-01-26 04:00:40|2260.97|2259.47|2260.94|2259.44|2260.97|2259.47|2260.83|2259.33|0
1643169650000|2022-01-26 04:00:50|2260.96|2259.46|2261.05|2259.55|2261.05|2259.55|2260.96|2259.46|0
1643169660000|2022-01-26 04:01:00|2261.02|2259.52|2260.94|2259.44|2261.05|2259.55|2260.93|2259.43|0
1643169680000|2022-01-26 04:01:20|2260.93|2259.43|2260.93|2259.43|2260.93|2259.43|2260.93|2259.43|0
1643169690000|2022-01-26 04:01:30|2260.92|2259.42|2260.8|2259.3|2260.93|2259.43|2260.71|2259.21|0
1643169700000|2022-01-26 04:01:40|2260.71|2259.21|2261.05|2259.55|2261.05|2259.55|2260.71|2259.21|0
1643169710000|2022-01-26 04:01:50|2261.17|2259.67|2261.2|2259.7|2261.2|2259.7|2261.06|2259.56|0
1643169720000|2022-01-26 04:02:00|2261.16|2259.66|2260.96|2259.46|2261.2|2259.7|2260.96|2259.46|0
1643169730000|2022-01-26 04:02:10|2260.84|2259.34|2260.71|2259.21|2260.94|2259.44|2260.71|2259.21|0
1643169740000|2022-01-26 04:02:20|2260.69|2259.19|2260.46|2258.96|2260.69|2259.19|2260.46|2258.96|0
1643169750000|2022-01-26 04:02:30|2260.44|2258.94|2260.22|2258.72|2260.44|2258.94|2260.22|2258.72|0
1643169760000|2022-01-26 04:02:40|2260.25|2258.75|2260.19|2258.69|2260.44|2258.94|2260.07|2258.57|0
1643169770000|2022-01-26 04:02:50|2260.28|2258.78|2260.2|2258.7|2260.29|2258.79|2260.19|2258.69|0
1643169780000|2022-01-26 04:03:00|2260.24|2258.74|2260.43|2258.93|2260.43|2258.93|2260.24|2258.74|0
1643169790000|2022-01-26 04:03:10|2260.31|2258.81|2260.19|2258.69|2260.31|2258.81|2260.19|2258.69|0
1643169800000|2022-01-26 04:03:20|2260.15|2258.65|2259.92|2258.42|2260.19|2258.69|2259.83|2258.33|0
1643169810000|2022-01-26 04:03:30|2259.83|2258.33|2259.83|2258.33|2259.97|2258.47|2259.83|2258.33|0
1643169820000|2022-01-26 04:03:40|2259.87|2258.37|2259.97|2258.47|2259.97|2258.47|2259.83|2258.33|0
1643169830000|2022-01-26 04:03:50|2259.95|2258.45|2259.95|2258.45|2259.95|2258.45|2259.94|2258.44|0
1643169840000|2022-01-26 04:04:00|2259.94|2258.44|2259.8|2258.3|2259.94|2258.44|2259.8|2258.3|0
1643169850000|2022-01-26 04:04:10|2259.82|2258.32|2259.8|2258.3|2259.82|2258.32|2259.7|2258.2|0
1643169860000|2022-01-26 04:04:20|2259.77|2258.27|2259.69|2258.19|2259.77|2258.27|2259.55|2258.05|0
1643169870000|2022-01-26 04:04:30|2259.67|2258.17|2259.31|2257.81|2259.69|2258.19|2259.3|2257.8|0
1643169880000|2022-01-26 04:04:40|2259.32|2257.82|2259.2|2257.7|2259.44|2257.94|2259.2|2257.7|0
1643169890000|2022-01-26 04:04:50|2259.23|2257.73|2259.18|2257.68|2259.3|2257.8|2259.05|2257.55|0
1643169900000|2022-01-26 04:05:00|2259.2|2257.7|2258.94|2257.44|2259.2|2257.7|2258.94|2257.44|0
1643169910000|2022-01-26 04:05:10|2258.91|2257.41|2258.69|2257.19|2258.91|2257.41|2258.69|2257.19|0
1643169920000|2022-01-26 04:05:20|2258.7|2257.2|2259.05|2257.55|2259.06|2257.56|2258.7|2257.2|0
1643169930000|2022-01-26 04:05:30|2259.01|2257.51|2258.96|2257.46|2259.06|2257.56|2258.96|2257.46|0
1643169940000|2022-01-26 04:05:40|2258.97|2257.47|2259.17|2257.67|2259.18|2257.68|2258.97|2257.47|0
1643169950000|2022-01-26 04:05:50|2259.13|2257.63|2259.05|2257.55|2259.13|2257.63|2258.94|2257.44|0
1643169960000|2022-01-26 04:06:00|2259.06|2257.56|2259.17|2257.67|2259.17|2257.67|2259.06|2257.56|0
1643169970000|2022-01-26 04:06:10|2259.18|2257.68|2259.17|2257.67|2259.29|2257.79|2259.17|2257.67|0
1643169980000|2022-01-26 04:06:20|2259.18|2257.68|2259.05|2257.55|2259.18|2257.68|2259.05|2257.55|0
1643169990000|2022-01-26 04:06:30|2259.01|2257.51|2259.17|2257.67|2259.17|2257.67|2258.94|2257.44|0
1643170000000|2022-01-26 04:06:40|2259.26|2257.76|2259.17|2257.67|2259.26|2257.76|2259.03|2257.53|0
1643170020000|2022-01-26 04:07:00|2259.13|2257.63|2259.18|2257.68|2259.27|2257.77|2259.04|2257.54|0
1643170030000|2022-01-26 04:07:10|2259.17|2257.67|2259.29|2257.79|2259.29|2257.79|2259.17|2257.67|0
1643170040000|2022-01-26 04:07:20|2259.33|2257.83|2259.18|2257.68|2259.41|2257.91|2259.18|2257.68|0
1643170050000|2022-01-26 04:07:30|2259.22|2257.72|2259.27|2257.77|2259.29|2257.79|2259.18|2257.68|0
1643170060000|2022-01-26 04:07:40|2259.18|2257.68|2259.17|2257.67|2259.18|2257.68|2259.17|2257.67|0
1643170070000|2022-01-26 04:07:50|2259.15|2257.65|2259.26|2257.76|2259.26|2257.76|2259.15|2257.65|0
1643170080000|2022-01-26 04:08:00|2259.27|2257.77|2259.17|2257.67|2259.4|2257.9|2259.17|2257.67|0
1643170090000|2022-01-26 04:08:10|2259.2|2257.7|2259.17|2257.67|2259.27|2257.77|2259.17|2257.67|0
1643170100000|2022-01-26 04:08:20|2259.18|2257.68|2259.17|2257.67|2259.18|2257.68|2259.17|2257.67|0
1643170110000|2022-01-26 04:08:30|2259.18|2257.68|2259.39|2257.89|2259.39|2257.89|2259.18|2257.68|0
1643170120000|2022-01-26 04:08:40|2259.46|2257.96|2259.61|2258.11|2259.61|2258.11|2259.46|2257.96|0
1643170130000|2022-01-26 04:08:50|2259.62|2258.12|2259.62|2258.12|2259.72|2258.22|2259.61|2258.11|0
1643170140000|2022-01-26 04:09:00|2259.63|2258.13|2260|2258.5|2260.19|2258.69|2259.62|2258.12|0
1643170150000|2022-01-26 04:09:10|2259.86|2258.36|2259.86|2258.36|2259.98|2258.48|2259.86|2258.36|0
1643170160000|2022-01-26 04:09:20|2259.87|2258.37|2259.75|2258.25|2259.87|2258.37|2259.75|2258.25|0
1643170170000|2022-01-26 04:09:30|2259.76|2258.26|2259.66|2258.16|2259.76|2258.26|2259.66|2258.16|0
1643170180000|2022-01-26 04:09:40|2259.69|2258.19|2259.75|2258.25|2259.75|2258.25|2259.69|2258.19|0
1643170190000|2022-01-26 04:09:50|2259.71|2258.21|2259.66|2258.16|2259.71|2258.21|2259.66|2258.16|0
1643170200000|2022-01-26 04:10:00|2259.63|2258.13|2259.73|2258.23|2259.73|2258.23|2259.52|2258.02|0
1643170210000|2022-01-26 04:10:10|2259.7|2258.2|2259.63|2258.13|2259.7|2258.2|2259.63|2258.13|0
1643170230000|2022-01-26 04:10:30|2259.66|2258.16|2259.63|2258.13|2259.73|2258.23|2259.63|2258.13|0
1643170240000|2022-01-26 04:10:40|2259.59|2258.09|2259.51|2258.01|2259.63|2258.13|2259.5|2258|0
1643170250000|2022-01-26 04:10:50|2259.54|2258.04|2259.72|2258.22|2259.72|2258.22|2259.54|2258.04|0
1643170260000|2022-01-26 04:11:00|2259.73|2258.23|2259.73|2258.23|2259.73|2258.23|2259.72|2258.22|0
1643170270000|2022-01-26 04:11:10|2259.77|2258.27|2259.63|2258.13|2259.85|2258.35|2259.63|2258.13|0
1643170280000|2022-01-26 04:11:20|2259.66|2258.16|2259.73|2258.23|2259.73|2258.23|2259.63|2258.13|0
1643170290000|2022-01-26 04:11:30|2259.74|2258.24|2259.74|2258.24|2259.74|2258.24|2259.74|2258.24|0
1643170300000|2022-01-26 04:11:40|2259.78|2258.28|2259.87|2258.37|2259.87|2258.37|2259.73|2258.23|0
1643170310000|2022-01-26 04:11:50|2259.9|2258.4|2260.11|2258.61|2260.11|2258.61|2259.87|2258.37|0
1643170320000|2022-01-26 04:12:00|2260.08|2258.58|2259.98|2258.48|2260.08|2258.58|2259.98|2258.48|0
1643170330000|2022-01-26 04:12:10|2260.01|2258.51|2260.21|2258.71|2260.21|2258.71|2260.01|2258.51|0
1643170340000|2022-01-26 04:12:20|2260.2|2258.7|2260.36|2258.86|2260.36|2258.86|2260.1|2258.6|0
1643170350000|2022-01-26 04:12:30|2260.35|2258.85|2260.38|2258.88|2260.38|2258.88|2260.35|2258.85|0
1643170360000|2022-01-26 04:12:40|2260.59|2259.09|2260.59|2259.09|2260.68|2259.18|2260.36|2258.86|0
1643170370000|2022-01-26 04:12:50|2260.57|2259.07|2260.46|2258.96|2260.57|2259.07|2260.45|2258.95|0
1643170380000|2022-01-26 04:13:00|2260.5|2259|2260.59|2259.09|2260.59|2259.09|2260.5|2259|0
1643170390000|2022-01-26 04:13:10|2260.55|2259.05|2260.45|2258.95|2260.55|2259.05|2260.45|2258.95|0
1643170400000|2022-01-26 04:13:20|2260.36|2258.86|2260.58|2259.08|2260.67|2259.17|2260.36|2258.86|0
1643170410000|2022-01-26 04:13:30|2260.59|2259.09|2260.45|2258.95|2260.69|2259.19|2260.45|2258.95|0
1643170420000|2022-01-26 04:13:40|2260.46|2258.96|2260.45|2258.95|2260.46|2258.96|2260.45|2258.95|0
1643170430000|2022-01-26 04:13:50|2260.44|2258.94|2260.44|2258.94|2260.44|2258.94|2260.35|2258.85|0
1643170440000|2022-01-26 04:14:00|2260.45|2258.95|2260.45|2258.95|2260.45|2258.95|2260.35|2258.85|0
1643170450000|2022-01-26 04:14:10|2260.41|2258.91|2260.45|2258.95|2260.45|2258.95|2260.35|2258.85|0
1643170460000|2022-01-26 04:14:20|2260.46|2258.96|2260.47|2258.97|2260.47|2258.97|2260.46|2258.96|0
1643170470000|2022-01-26 04:14:30|2260.5|2259|2260.47|2258.97|2260.6|2259.1|2260.46|2258.96|0
1643170480000|2022-01-26 04:14:40|2260.5|2259|2260.59|2259.09|2260.69|2259.19|2260.5|2259|0
1643170490000|2022-01-26 04:14:50|2260.62|2259.12|2260.71|2259.21|2260.71|2259.21|2260.62|2259.12|0
1643170500000|2022-01-26 04:15:00|2260.74|2259.24|2260.82|2259.32|2260.82|2259.32|2260.74|2259.24|0
1643170510000|2022-01-26 04:15:10|2260.81|2259.31|2260.71|2259.21|2260.81|2259.31|2260.6|2259.1|0
1643170520000|2022-01-26 04:15:20|2260.67|2259.17|2260.36|2258.86|2260.67|2259.17|2260.36|2258.86|0
1643170530000|2022-01-26 04:15:30|2260.45|2258.95|2260.36|2258.86|2260.47|2258.97|2260.35|2258.85|0
1643170560000|2022-01-26 04:16:00|2260.37|2258.87|2260.59|2259.09|2260.59|2259.09|2260.36|2258.86|0
1643170570000|2022-01-26 04:16:10|2260.55|2259.05|2260.46|2258.96|2260.55|2259.05|2260.36|2258.86|0
1643170580000|2022-01-26 04:16:20|2260.47|2258.97|2260.59|2259.09|2260.59|2259.09|2260.47|2258.97|0
1643170590000|2022-01-26 04:16:30|2260.55|2259.05|2260.19|2258.69|2260.55|2259.05|2260.19|2258.69|0
1643170600000|2022-01-26 04:16:40|2260.15|2258.65|2260.17|2258.67|2260.19|2258.69|2260.07|2258.57|0
1643170610000|2022-01-26 04:16:50|2260.18|2258.68|2260.34|2258.84|2260.34|2258.84|2260.17|2258.67|0
1643170620000|2022-01-26 04:17:00|2260.4|2258.9|2260.74|2259.24|2260.74|2259.24|2260.19|2258.69|0
1643170630000|2022-01-26 04:17:10|2260.75|2259.25|2261.06|2259.56|2261.2|2259.7|2260.75|2259.25|0
1643170640000|2022-01-26 04:17:20|2261.03|2259.53|2261.18|2259.68|2261.18|2259.68|2260.96|2259.46|0
1643170650000|2022-01-26 04:17:30|2261.19|2259.69|2261.39|2259.89|2261.39|2259.89|2261.06|2259.56|0
1643170660000|2022-01-26 04:17:40|2261.38|2259.88|2261.17|2259.67|2261.4|2259.9|2261.17|2259.67|0
1643170670000|2022-01-26 04:17:50|2261.18|2259.68|2260.96|2259.46|2261.18|2259.68|2260.96|2259.46|0
1643170680000|2022-01-26 04:18:00|2260.97|2259.47|2260.96|2259.46|2260.97|2259.47|2260.96|2259.46|0
1643170690000|2022-01-26 04:18:10|2260.97|2259.47|2260.81|2259.31|2261.06|2259.56|2260.81|2259.31|0
1643170700000|2022-01-26 04:18:20|2260.85|2259.35|2260.93|2259.43|2260.94|2259.44|2260.81|2259.31|0
1643170710000|2022-01-26 04:18:30|2260.94|2259.44|2260.95|2259.45|2260.95|2259.45|2260.94|2259.44|0
1643170720000|2022-01-26 04:18:40|2260.96|2259.46|2261.41|2259.91|2261.41|2259.91|2260.96|2259.46|0
1643170730000|2022-01-26 04:18:50|2261.4|2259.9|2261.41|2259.91|2261.42|2259.92|2261.29|2259.79|0
1643170740000|2022-01-26 04:19:00|2261.4|2259.9|2261.29|2259.79|2261.42|2259.92|2261.29|2259.79|0
1643170750000|2022-01-26 04:19:10|2261.33|2259.83|2261.3|2259.8|2261.42|2259.92|2261.3|2259.8|0
1643170760000|2022-01-26 04:19:20|2261.34|2259.84|2261.42|2259.92|2261.43|2259.93|2261.3|2259.8|0
1643170770000|2022-01-26 04:19:30|2261.38|2259.88|2261.18|2259.68|2261.38|2259.88|2261.17|2259.67|0
1643170780000|2022-01-26 04:19:40|2261.11|2259.61|2261.06|2259.56|2261.11|2259.61|2260.96|2259.46|0
1643170790000|2022-01-26 04:19:50|2261.03|2259.53|2261.2|2259.7|2261.29|2259.79|2260.96|2259.46|0
1643170800000|2022-01-26 04:20:00|2261.16|2259.66|2261.06|2259.56|2261.2|2259.7|2261.06|2259.56|0
1643170810000|2022-01-26 04:20:10|2261.03|2259.53|2261.21|2259.71|2261.21|2259.71|2260.97|2259.47|0
1643170820000|2022-01-26 04:20:20|2261.25|2259.75|2261.21|2259.71|2261.31|2259.81|2261.21|2259.71|0
1643170830000|2022-01-26 04:20:30|2261.22|2259.72|2261.09|2259.59|2261.22|2259.72|2261.09|2259.59|0
1643170840000|2022-01-26 04:20:40|2261.1|2259.6|2261.09|2259.59|2261.1|2259.6|2261.09|2259.59|0
1643170850000|2022-01-26 04:20:50|2261.06|2259.56|2261.09|2259.59|2261.23|2259.73|2260.99|2259.49|0
1643170860000|2022-01-26 04:21:00|2261.13|2259.63|2261.21|2259.71|2261.22|2259.72|2261.13|2259.63|0
1643170870000|2022-01-26 04:21:10|2261.18|2259.68|2261.08|2259.58|2261.18|2259.68|2260.99|2259.49|0
1643170880000|2022-01-26 04:21:20|2261.09|2259.59|2260.97|2259.47|2261.09|2259.59|2260.97|2259.47|0
1643170890000|2022-01-26 04:21:30|2260.94|2259.44|2260.54|2259.04|2260.94|2259.44|2260.54|2259.04|0
1643170900000|2022-01-26 04:21:40|2260.55|2259.05|2260.54|2259.04|2260.64|2259.14|2260.54|2259.04|0
1643170910000|2022-01-26 04:21:50|2260.53|2259.03|2260.4|2258.9|2260.53|2259.03|2260.4|2258.9|0
1643170920000|2022-01-26 04:22:00|2260.31|2258.81|2260.41|2258.91|2260.41|2258.91|2260.31|2258.81|0
1643170930000|2022-01-26 04:22:10|2260.42|2258.92|2260.42|2258.92|2260.42|2258.92|2260.41|2258.91|0
1643170940000|2022-01-26 04:22:20|2260.41|2258.91|2260.31|2258.81|2260.41|2258.91|2260.31|2258.81|0
1643170950000|2022-01-26 04:22:30|2260.27|2258.77|2260.17|2258.67|2260.3|2258.8|2260.17|2258.67|0
1643170960000|2022-01-26 04:22:40|2260.21|2258.71|2260.3|2258.8|2260.4|2258.9|2260.17|2258.67|0
1643170970000|2022-01-26 04:22:50|2260.33|2258.83|2260.4|2258.9|2260.4|2258.9|2260.33|2258.83|0
1643170980000|2022-01-26 04:23:00|2260.41|2258.91|2260.54|2259.04|2260.54|2259.04|2260.4|2258.9|0
1643170990000|2022-01-26 04:23:10|2260.53|2259.03|2260.54|2259.04|2260.63|2259.13|2260.53|2259.03|0
1643171010000|2022-01-26 04:23:30|2260.57|2259.07|2260.78|2259.28|2260.88|2259.38|2260.57|2259.07|0
1643171020000|2022-01-26 04:23:40|2260.81|2259.31|2260.81|2259.31|2260.88|2259.38|2260.78|2259.28|0
1643171030000|2022-01-26 04:23:50|2260.87|2259.37|2260.79|2259.29|2260.88|2259.38|2260.78|2259.28|0
1643171040000|2022-01-26 04:24:00|2260.78|2259.28|2260.78|2259.28|2260.9|2259.4|2260.78|2259.28|0
1643171050000|2022-01-26 04:24:10|2260.79|2259.29|2260.79|2259.29|2260.8|2259.3|2260.78|2259.28|0
1643171060000|2022-01-26 04:24:20|2260.67|2259.17|2260.67|2259.17|2260.67|2259.17|2260.67|2259.17|0
1643171070000|2022-01-26 04:24:30|2260.63|2259.13|2260.58|2259.08|2260.63|2259.13|2260.58|2259.08|0
1643171080000|2022-01-26 04:24:40|2260.57|2259.07|2260.67|2259.17|2260.68|2259.18|2260.57|2259.07|0
1643171090000|2022-01-26 04:24:50|2260.63|2259.13|2260.42|2258.92|2260.63|2259.13|2260.42|2258.92|0
1643171100000|2022-01-26 04:25:00|2260.43|2258.93|2260.42|2258.92|2260.44|2258.94|2260.33|2258.83|0
1643171110000|2022-01-26 04:25:10|2260.39|2258.89|2260.33|2258.83|2260.39|2258.89|2260.32|2258.82|0
1643171120000|2022-01-26 04:25:20|2260.32|2258.82|2260.31|2258.81|2260.32|2258.82|2260.19|2258.69|0
1643171130000|2022-01-26 04:25:30|2260.27|2258.77|2259.68|2258.18|2260.27|2258.77|2259.59|2258.09|0
1643171140000|2022-01-26 04:25:40|2259.72|2258.22|2259.91|2258.41|2259.91|2258.41|2259.72|2258.22|0
1643171150000|2022-01-26 04:25:50|2259.92|2258.42|2260.41|2258.91|2260.41|2258.91|2259.92|2258.42|0
1643171160000|2022-01-26 04:26:00|2260.4|2258.9|2260.4|2258.9|2260.53|2259.03|2260.3|2258.8|0
1643171170000|2022-01-26 04:26:10|2260.41|2258.91|2260.41|2258.91|2260.53|2259.03|2260.3|2258.8|0
1643171180000|2022-01-26 04:26:20|2260.4|2258.9|2260.62|2259.12|2260.62|2259.12|2260.4|2258.9|0
1643171190000|2022-01-26 04:26:30|2260.65|2259.15|2260.78|2259.28|2260.87|2259.37|2260.55|2259.05|0
1643171200000|2022-01-26 04:26:40|2260.77|2259.27|2260.64|2259.14|2260.78|2259.28|2260.55|2259.05|0
1643171210000|2022-01-26 04:26:50|2260.65|2259.15|2260.77|2259.27|2260.77|2259.27|2260.65|2259.15|0
1643171220000|2022-01-26 04:27:00|2260.81|2259.31|2260.87|2259.37|2260.99|2259.49|2260.81|2259.31|0
1643171230000|2022-01-26 04:27:10|2260.88|2259.38|2260.98|2259.48|2260.98|2259.48|2260.77|2259.27|0
1643171240000|2022-01-26 04:27:20|2260.97|2259.47|2260.6|2259.1|2260.97|2259.47|2260.5|2259|0
1643171250000|2022-01-26 04:27:30|2260.57|2259.07|2260.48|2258.98|2260.6|2259.1|2260.48|2258.98|0
1643171260000|2022-01-26 04:27:40|2260.57|2259.07|2260.51|2259.01|2260.72|2259.22|2260.5|2259|0
1643171270000|2022-01-26 04:27:50|2260.6|2259.1|2260.6|2259.1|2260.6|2259.1|2260.6|2259.1|0
1643171280000|2022-01-26 04:28:00|2260.64|2259.14|2260.96|2259.46|2260.97|2259.47|2260.64|2259.14|0
1643171290000|2022-01-26 04:28:10|2260.92|2259.42|2260.94|2259.44|2260.97|2259.47|2260.84|2259.34|0
1643171300000|2022-01-26 04:28:20|2260.9|2259.4|2260.71|2259.21|2260.9|2259.4|2260.71|2259.21|0
1643171310000|2022-01-26 04:28:30|2260.72|2259.22|2260.94|2259.44|2260.94|2259.44|2260.72|2259.22|0
1643171320000|2022-01-26 04:28:40|2260.93|2259.43|2260.92|2259.42|2260.93|2259.43|2260.92|2259.42|0
1643171330000|2022-01-26 04:28:50|2260.93|2259.43|2260.95|2259.45|2260.95|2259.45|2260.93|2259.43|0
1643171340000|2022-01-26 04:29:00|2260.94|2259.44|2261.22|2259.72|2261.22|2259.72|2260.94|2259.44|0
1643171350000|2022-01-26 04:29:10|2261.23|2259.73|2261.2|2259.7|2261.32|2259.82|2261.2|2259.7|0
1643171360000|2022-01-26 04:29:20|2261.23|2259.73|2261.33|2259.83|2261.45|2259.95|2261.2|2259.7|0
1643171370000|2022-01-26 04:29:30|2261.32|2259.82|2261.32|2259.82|2261.32|2259.82|2261.23|2259.73|0
1643171380000|2022-01-26 04:29:40|2261.28|2259.78|2261.22|2259.72|2261.32|2259.82|2261.2|2259.7|0
1643171390000|2022-01-26 04:29:50|2261.25|2259.75|2261.22|2259.72|2261.32|2259.82|2261.21|2259.71|0
1643171400000|2022-01-26 04:30:00|2261.25|2259.75|2261.23|2259.73|2261.44|2259.94|2261.23|2259.73|0
1643171410000|2022-01-26 04:30:10|2261.22|2259.72|2261.22|2259.72|2261.23|2259.73|2261.22|2259.72|0
1643171420000|2022-01-26 04:30:20|2261.2|2259.7|2261.2|2259.7|2261.21|2259.71|2261.2|2259.7|0
1643171430000|2022-01-26 04:30:30|2261.19|2259.69|2261.19|2259.69|2261.19|2259.69|2261.19|2259.69|0
1643171440000|2022-01-26 04:30:40|2261.18|2259.68|2260.94|2259.44|2261.18|2259.68|2260.94|2259.44|0
1643171450000|2022-01-26 04:30:50|2260.91|2259.41|2260.73|2259.23|2260.91|2259.41|2260.73|2259.23|0
1643171460000|2022-01-26 04:31:00|2260.74|2259.24|2260.84|2259.34|2260.97|2259.47|2260.74|2259.24|0
1643171470000|2022-01-26 04:31:10|2260.88|2259.38|2260.97|2259.47|2261.06|2259.56|2260.84|2259.34|0
1643171480000|2022-01-26 04:31:20|2261.01|2259.51|2260.97|2259.47|2261.06|2259.56|2260.97|2259.47|0
1643171490000|2022-01-26 04:31:30|2261.01|2259.51|2260.97|2259.47|2261.07|2259.57|2260.97|2259.47|0
1643171500000|2022-01-26 04:31:40|2261|2259.5|2261.08|2259.58|2261.2|2259.7|2261|2259.5|0
1643171510000|2022-01-26 04:31:50|2261.11|2259.61|2261.2|2259.7|2261.21|2259.71|2261.11|2259.61|0
1643171520000|2022-01-26 04:32:00|2261.17|2259.67|2261.21|2259.71|2261.21|2259.71|2261.09|2259.59|0
1643171530000|2022-01-26 04:32:10|2261.18|2259.68|2261.07|2259.57|2261.18|2259.68|2261.07|2259.57|0
1643171540000|2022-01-26 04:32:20|2261.08|2259.58|2261.08|2259.58|2261.2|2259.7|2261.07|2259.57|0
1643171550000|2022-01-26 04:32:30|2261.11|2259.61|2261.08|2259.58|2261.2|2259.7|2261.08|2259.58|0
1643171560000|2022-01-26 04:32:40|2261.11|2259.61|2261.07|2259.57|2261.2|2259.7|2260.97|2259.47|0
1643171570000|2022-01-26 04:32:50|2261.19|2259.69|2261.21|2259.71|2261.3|2259.8|2261.07|2259.57|0
1643171580000|2022-01-26 04:33:00|2261.2|2259.7|2261.31|2259.81|2261.32|2259.82|2261.2|2259.7|0
1643171590000|2022-01-26 04:33:10|2261.3|2259.8|2261.21|2259.71|2261.31|2259.81|2261.2|2259.7|0
1643171600000|2022-01-26 04:33:20|2261.25|2259.75|2261.31|2259.81|2261.32|2259.82|2261.2|2259.7|0
1643171610000|2022-01-26 04:33:30|2261.32|2259.82|2261.32|2259.82|2261.32|2259.82|2261.31|2259.81|0
1643171620000|2022-01-26 04:33:40|2261.31|2259.81|2261.44|2259.94|2261.44|2259.94|2261.31|2259.81|0
1643171630000|2022-01-26 04:33:50|2261.45|2259.95|2261.32|2259.82|2261.45|2259.95|2261.31|2259.81|0
1643171640000|2022-01-26 04:34:00|2261.33|2259.83|2261.33|2259.83|2261.46|2259.96|2261.23|2259.73|0
1643171650000|2022-01-26 04:34:10|2261.34|2259.84|2261.34|2259.84|2261.34|2259.84|2261.33|2259.83|0
1643171660000|2022-01-26 04:34:20|2261.33|2259.83|2261.32|2259.82|2261.33|2259.83|2261.23|2259.73|0
1643171670000|2022-01-26 04:34:30|2261.28|2259.78|2261.22|2259.72|2261.32|2259.82|2261.22|2259.72|0
1643171690000|2022-01-26 04:34:50|2261.21|2259.71|2261.22|2259.72|2261.22|2259.72|2261.09|2259.59|0
1643171700000|2022-01-26 04:35:00|2261.18|2259.68|2261.08|2259.58|2261.18|2259.68|2261.08|2259.58|0
1643171710000|2022-01-26 04:35:10|2261.11|2259.61|2261.09|2259.59|2261.21|2259.71|2261.08|2259.58|0
1643171720000|2022-01-26 04:35:20|2261.08|2259.58|2261.06|2259.56|2261.21|2259.71|2261.06|2259.56|0
1643171730000|2022-01-26 04:35:30|2260.97|2259.47|2260.98|2259.48|2260.98|2259.48|2260.97|2259.47|0
1643171740000|2022-01-26 04:35:40|2260.97|2259.47|2260.97|2259.47|2260.97|2259.47|2260.97|2259.47|0
1643171750000|2022-01-26 04:35:50|2260.98|2259.48|2260.97|2259.47|2260.98|2259.48|2260.97|2259.47|0
1643171760000|2022-01-26 04:36:00|2260.96|2259.46|2260.96|2259.46|2260.96|2259.46|2260.96|2259.46|0
1643171770000|2022-01-26 04:36:10|2260.97|2259.47|2261.09|2259.59|2261.09|2259.59|2260.97|2259.47|0
1643171780000|2022-01-26 04:36:20|2261.08|2259.58|2260.98|2259.48|2261.08|2259.58|2260.97|2259.47|0
1643171790000|2022-01-26 04:36:30|2260.97|2259.47|2260.97|2259.47|2260.97|2259.47|2260.97|2259.47|0
1643171810000|2022-01-26 04:36:50|2260.94|2259.44|2260.5|2259|2260.97|2259.47|2260.5|2259|0
1643171820000|2022-01-26 04:37:00|2260.49|2258.99|2260.63|2259.13|2260.74|2259.24|2260.48|2258.98|0
1643171830000|2022-01-26 04:37:10|2260.62|2259.12|2260.52|2259.02|2260.62|2259.12|2260.51|2259.01|0
1643171840000|2022-01-26 04:37:20|2260.56|2259.06|2260.53|2259.03|2260.62|2259.12|2260.51|2259.01|0
1643171850000|2022-01-26 04:37:30|2260.56|2259.06|2260.53|2259.03|2260.62|2259.12|2260.53|2259.03|0
1643171860000|2022-01-26 04:37:40|2260.52|2259.02|2260.28|2258.78|2260.52|2259.02|2260.28|2258.78|0
1643171870000|2022-01-26 04:37:50|2260.32|2258.82|2260.37|2258.87|2260.38|2258.88|2260.32|2258.82|0
1643171880000|2022-01-26 04:38:00|2260.34|2258.84|2260.14|2258.64|2260.34|2258.84|2260.14|2258.64|0
1643171890000|2022-01-26 04:38:10|2260.18|2258.68|2260.25|2258.75|2260.35|2258.85|2260.11|2258.61|0
1643171900000|2022-01-26 04:38:20|2260.22|2258.72|2260.25|2258.75|2260.25|2258.75|2260.14|2258.64|0
1643171910000|2022-01-26 04:38:30|2260.26|2258.76|2260.26|2258.76|2260.27|2258.77|2260.14|2258.64|0
1643171920000|2022-01-26 04:38:40|2260.23|2258.73|2260.26|2258.76|2260.26|2258.76|2260.14|2258.64|0
1643171930000|2022-01-26 04:38:50|2260.25|2258.75|2260.25|2258.75|2260.25|2258.75|2260.13|2258.63|0
1643171940000|2022-01-26 04:39:00|2260.22|2258.72|2260.01|2258.51|2260.22|2258.72|2260.01|2258.51|0
1643171950000|2022-01-26 04:39:10|2260.03|2258.53|2260.25|2258.75|2260.25|2258.75|2260.03|2258.53|0
1643171960000|2022-01-26 04:39:20|2260.26|2258.76|2260.5|2259|2260.51|2259.01|2260.26|2258.76|0
1643171970000|2022-01-26 04:39:30|2260.53|2259.03|2260.5|2259|2260.73|2259.23|2260.5|2259|0
1643171980000|2022-01-26 04:39:40|2260.51|2259.01|2260.51|2259.01|2260.62|2259.12|2260.51|2259.01|0
1643172000000|2022-01-26 04:40:00|2260.55|2259.05|2260.76|2259.26|2260.76|2259.26|2260.52|2259.02|0
1643172010000|2022-01-26 04:40:10|2260.77|2259.27|2260.74|2259.24|2260.87|2259.37|2260.74|2259.24|0
1643172020000|2022-01-26 04:40:20|2260.75|2259.25|2260.74|2259.24|2260.75|2259.25|2260.61|2259.11|0
1643172030000|2022-01-26 04:40:30|2260.62|2259.12|2260.74|2259.24|2260.76|2259.26|2260.62|2259.12|0
1643172040000|2022-01-26 04:40:40|2260.75|2259.25|2260.75|2259.25|2260.76|2259.26|2260.75|2259.25|0
1643172050000|2022-01-26 04:40:50|2260.76|2259.26|2260.76|2259.26|2260.76|2259.26|2260.76|2259.26|0
1643172060000|2022-01-26 04:41:00|2260.75|2259.25|2260.75|2259.25|2260.76|2259.26|2260.63|2259.13|0
1643172070000|2022-01-26 04:41:10|2260.72|2259.22|2260.52|2259.02|2260.72|2259.22|2260.52|2259.02|0
1643172080000|2022-01-26 04:41:20|2260.51|2259.01|2260.5|2259|2260.51|2259.01|2260.38|2258.88|0
1643172090000|2022-01-26 04:41:30|2260.51|2259.01|2260.51|2259.01|2260.51|2259.01|2260.5|2259|0
1643172100000|2022-01-26 04:41:40|2260.5|2259|2260.51|2259.01|2260.51|2259.01|2260.5|2259|0
1643172110000|2022-01-26 04:41:50|2260.44|2258.94|2260.13|2258.63|2260.44|2258.94|2260.01|2258.51|0
1643172120000|2022-01-26 04:42:00|2260.16|2258.66|2260.13|2258.63|2260.26|2258.76|2260.11|2258.61|0
1643172130000|2022-01-26 04:42:10|2260.09|2258.59|2260.11|2258.61|2260.12|2258.62|2260.02|2258.52|0
1643172140000|2022-01-26 04:42:20|2260.12|2258.62|2260.11|2258.61|2260.12|2258.62|2260.11|2258.61|0
1643172150000|2022-01-26 04:42:30|2260.12|2258.62|2260.12|2258.62|2260.12|2258.62|2260.12|2258.62|0
1643172160000|2022-01-26 04:42:40|2260.13|2258.63|2260|2258.5|2260.13|2258.63|2260|2258.5|0
1643172190000|2022-01-26 04:43:10|2260.01|2258.51|2260.22|2258.72|2260.22|2258.72|2260.01|2258.51|0
1643172200000|2022-01-26 04:43:20|2260.18|2258.68|2260.26|2258.76|2260.26|2258.76|2260|2258.5|0
1643172210000|2022-01-26 04:43:30|2260.25|2258.75|2260.26|2258.76|2260.36|2258.86|2260.25|2258.75|0
1643172220000|2022-01-26 04:43:40|2260.3|2258.8|2260.26|2258.76|2260.35|2258.85|2260.25|2258.75|0
1643172230000|2022-01-26 04:43:50|2260.3|2258.8|2260.51|2259.01|2260.61|2259.11|2260.26|2258.76|0
1643172240000|2022-01-26 04:44:00|2260.47|2258.97|2260.43|2258.93|2260.57|2259.07|2260.38|2258.88|0
1643172250000|2022-01-26 04:44:10|2260.4|2258.9|2260.45|2258.95|2260.46|2258.96|2260.34|2258.84|0
1643172260000|2022-01-26 04:44:20|2260.44|2258.94|2260.34|2258.84|2260.44|2258.94|2260.34|2258.84|0
1643172270000|2022-01-26 04:44:30|2260.31|2258.81|2260.1|2258.6|2260.31|2258.81|2260.1|2258.6|0
1643172280000|2022-01-26 04:44:40|2260.09|2258.59|2260.11|2258.61|2260.2|2258.7|2260.08|2258.58|0
1643172290000|2022-01-26 04:44:50|2260.12|2258.62|2260.11|2258.61|2260.21|2258.71|2260.11|2258.61|0
1643172300000|2022-01-26 04:45:00|2260.08|2258.58|2260.08|2258.58|2260.08|2258.58|2260.08|2258.58|0
1643172310000|2022-01-26 04:45:10|2260.07|2258.57|2259.74|2258.24|2260.07|2258.57|2259.74|2258.24|0
1643172320000|2022-01-26 04:45:20|2259.75|2258.25|2259.74|2258.24|2259.75|2258.25|2259.64|2258.14|0
1643172330000|2022-01-26 04:45:30|2259.78|2258.28|2260.11|2258.61|2260.11|2258.61|2259.78|2258.28|0
1643172340000|2022-01-26 04:45:40|2260.1|2258.6|2260.11|2258.61|2260.11|2258.61|2260.1|2258.6|0
1643172350000|2022-01-26 04:45:50|2260.2|2258.7|2260.34|2258.84|2260.34|2258.84|2260.2|2258.7|0
1643172360000|2022-01-26 04:46:00|2260.31|2258.81|2260.21|2258.71|2260.34|2258.84|2260.21|2258.71|0
1643172370000|2022-01-26 04:46:10|2260.2|2258.7|2260.34|2258.84|2260.43|2258.93|2260.2|2258.7|0
1643172380000|2022-01-26 04:46:20|2260.35|2258.85|2260.35|2258.85|2260.35|2258.85|2260.35|2258.85|0
1643172390000|2022-01-26 04:46:30|2260.32|2258.82|2259.85|2258.35|2260.32|2258.82|2259.85|2258.35|0
1643172400000|2022-01-26 04:46:40|2259.86|2258.36|2259.96|2258.46|2259.97|2258.47|2259.86|2258.36|0
1643172410000|2022-01-26 04:46:50|2259.92|2258.42|2260.2|2258.7|2260.2|2258.7|2259.87|2258.37|0
1643172420000|2022-01-26 04:47:00|2260.21|2258.71|2260.33|2258.83|2260.33|2258.83|2260.21|2258.71|0
1643172430000|2022-01-26 04:47:10|2260.36|2258.86|2260.43|2258.93|2260.43|2258.93|2260.36|2258.86|0
1643172450000|2022-01-26 04:47:30|2260.39|2258.89|2260.43|2258.93|2260.43|2258.93|2260.34|2258.84|0
1643172460000|2022-01-26 04:47:40|2260.39|2258.89|2260.34|2258.84|2260.39|2258.89|2260.34|2258.84|0
1643172470000|2022-01-26 04:47:50|2260.55|2259.05|2260.54|2259.04|2260.55|2259.05|2260.54|2259.04|0
1643172480000|2022-01-26 04:48:00|2260.55|2259.05|2260.55|2259.05|2260.55|2259.05|2260.54|2259.04|0
1643172490000|2022-01-26 04:48:10|2260.56|2259.06|2260.66|2259.16|2260.8|2259.3|2260.56|2259.06|0
1643172500000|2022-01-26 04:48:20|2260.65|2259.15|2260.66|2259.16|2260.66|2259.16|2260.65|2259.15|0
1643172510000|2022-01-26 04:48:30|2260.65|2259.15|2260.8|2259.3|2260.8|2259.3|2260.65|2259.15|0
1643172520000|2022-01-26 04:48:40|2260.78|2259.28|2260.81|2259.31|2260.92|2259.42|2260.66|2259.16|0
1643172530000|2022-01-26 04:48:50|2260.85|2259.35|2260.82|2259.32|2260.92|2259.42|2260.82|2259.32|0
1643172540000|2022-01-26 04:49:00|2260.85|2259.35|2260.81|2259.31|2260.92|2259.42|2260.81|2259.31|0
1643172560000|2022-01-26 04:49:20|2260.85|2259.35|2260.81|2259.31|2260.9|2259.4|2260.81|2259.31|0
1643172570000|2022-01-26 04:49:30|2260.9|2259.4|2260.8|2259.3|2260.92|2259.42|2260.79|2259.29|0
1643172580000|2022-01-26 04:49:40|2260.79|2259.29|2260.57|2259.07|2260.8|2259.3|2260.57|2259.07|0
1643172590000|2022-01-26 04:49:50|2260.61|2259.11|2260.58|2259.08|2260.67|2259.17|2260.57|2259.07|0
1643172600000|2022-01-26 04:50:00|2260.57|2259.07|2260.57|2259.07|2260.69|2259.19|2260.57|2259.07|0
1643172610000|2022-01-26 04:50:10|2260.56|2259.06|2260.36|2258.86|2260.56|2259.06|2260.34|2258.84|0
1643172620000|2022-01-26 04:50:20|2260.35|2258.85|2260.23|2258.73|2260.36|2258.86|2260.23|2258.73|0
1643172630000|2022-01-26 04:50:30|2260.22|2258.72|2260.35|2258.85|2260.35|2258.85|2260.22|2258.72|0
1643172640000|2022-01-26 04:50:40|2260.34|2258.84|2260.36|2258.86|2260.36|2258.86|2260.34|2258.84|0
1643172650000|2022-01-26 04:50:50|2260.35|2258.85|2260.16|2258.66|2260.35|2258.85|2260.16|2258.66|0
1643172660000|2022-01-26 04:51:00|2260.28|2258.78|2260.15|2258.65|2260.28|2258.78|2260.15|2258.65|0
1643172670000|2022-01-26 04:51:10|2260.18|2258.68|2260.27|2258.77|2260.27|2258.77|2260.15|2258.65|0
1643172680000|2022-01-26 04:51:20|2260.23|2258.73|2260.27|2258.77|2260.27|2258.77|2260.05|2258.55|0
1643172690000|2022-01-26 04:51:30|2260.28|2258.78|2260.27|2258.77|2260.28|2258.78|2260.27|2258.77|0
1643172710000|2022-01-26 04:51:50|2260.26|2258.76|2260.27|2258.77|2260.27|2258.77|2260.26|2258.76|0
1643172720000|2022-01-26 04:52:00|2260.26|2258.76|2260.26|2258.76|2260.27|2258.77|2260.26|2258.76|0
1643172730000|2022-01-26 04:52:10|2260.27|2258.77|2260.26|2258.76|2260.27|2258.77|2260.26|2258.76|0
1643172740000|2022-01-26 04:52:20|2260.27|2258.77|2260.27|2258.77|2260.27|2258.77|2260.27|2258.77|0
1643172760000|2022-01-26 04:52:40|2260.26|2258.76|2260.26|2258.76|2260.27|2258.77|2260.26|2258.76|0
1643172780000|2022-01-26 04:53:00|2260.27|2258.77|2260.5|2259|2260.5|2259|2260.26|2258.76|0
1643172790000|2022-01-26 04:53:10|2260.52|2259.02|2260.51|2259.01|2260.53|2259.03|2260.51|2259.01|0
1643172800000|2022-01-26 04:53:20|2260.5|2259|2260.38|2258.88|2260.5|2259|2260.38|2258.88|0
1643172810000|2022-01-26 04:53:30|2260.39|2258.89|2260.3|2258.8|2260.51|2259.01|2260.3|2258.8|0
1643172820000|2022-01-26 04:53:40|2260.28|2258.78|2260.52|2259.02|2260.52|2259.02|2260.28|2258.78|0
1643172830000|2022-01-26 04:53:50|2260.5|2259|2260.37|2258.87|2260.51|2259.01|2260.37|2258.87|0
1643172840000|2022-01-26 04:54:00|2260.38|2258.88|2260.38|2258.88|2260.52|2259.02|2260.38|2258.88|0
1643172850000|2022-01-26 04:54:10|2260.37|2258.87|2260.37|2258.87|2260.37|2258.87|2260.37|2258.87|0
1643172860000|2022-01-26 04:54:20|2260.38|2258.88|2260.38|2258.88|2260.38|2258.88|2260.38|2258.88|0
1643172870000|2022-01-26 04:54:30|2260.37|2258.87|2260.37|2258.87|2260.38|2258.88|2260.37|2258.87|0
1643172880000|2022-01-26 04:54:40|2260.38|2258.88|2260.37|2258.87|2260.38|2258.88|2260.37|2258.87|0
1643172890000|2022-01-26 04:54:50|2260.34|2258.84|2260.29|2258.79|2260.34|2258.84|2260.28|2258.78|0
1643172900000|2022-01-26 04:55:00|2260.28|2258.78|2260.29|2258.79|2260.29|2258.79|2260.28|2258.78|0
1643172920000|2022-01-26 04:55:20|2260.28|2258.78|2260.28|2258.78|2260.29|2258.79|2260.28|2258.78|0
1643172930000|2022-01-26 04:55:30|2260.29|2258.79|2260.31|2258.81|2260.31|2258.81|2260.29|2258.79|0
1643172940000|2022-01-26 04:55:40|2260.29|2258.79|2260.16|2258.66|2260.29|2258.79|2260.16|2258.66|0
1643172950000|2022-01-26 04:55:50|2260.28|2258.78|2260.17|2258.67|2260.29|2258.79|2260.17|2258.67|0
1643172960000|2022-01-26 04:56:00|2260.2|2258.7|2260.3|2258.8|2260.3|2258.8|2260.2|2258.7|0
1643172970000|2022-01-26 04:56:10|2260.26|2258.76|2260.08|2258.58|2260.26|2258.76|2260.07|2258.57|0
1643172980000|2022-01-26 04:56:20|2260.07|2258.57|2260.07|2258.57|2260.07|2258.57|2260.07|2258.57|0
1643172990000|2022-01-26 04:56:30|2260.06|2258.56|2260.06|2258.56|2260.06|2258.56|2260.05|2258.55|0
1643173000000|2022-01-26 04:56:40|2260.07|2258.57|2260.3|2258.8|2260.3|2258.8|2260.07|2258.57|0
1643173010000|2022-01-26 04:56:50|2260.31|2258.81|2260.3|2258.8|2260.31|2258.81|2260.3|2258.8|0
1643173020000|2022-01-26 04:57:00|2260.37|2258.87|2260.39|2258.89|2260.52|2259.02|2260.37|2258.87|0
1643173030000|2022-01-26 04:57:10|2260.3|2258.8|2260.39|2258.89|2260.39|2258.89|2260.3|2258.8|0
1643173040000|2022-01-26 04:57:20|2260.35|2258.85|2260.25|2258.75|2260.35|2258.85|2260.25|2258.75|0
1643173050000|2022-01-26 04:57:30|2260.23|2258.73|2260.03|2258.53|2260.23|2258.73|2260.01|2258.51|0
1643173060000|2022-01-26 04:57:40|2260.02|2258.52|2260.13|2258.63|2260.13|2258.63|2260.02|2258.52|0
1643173080000|2022-01-26 04:58:00|2260.17|2258.67|2260.27|2258.77|2260.27|2258.77|2260.17|2258.67|0
1643173090000|2022-01-26 04:58:10|2260.26|2258.76|2260.24|2258.74|2260.26|2258.76|2260.12|2258.62|0
1643173100000|2022-01-26 04:58:20|2260.25|2258.75|2260.27|2258.77|2260.27|2258.77|2260.12|2258.62|0
1643173110000|2022-01-26 04:58:30|2260.25|2258.75|2260.13|2258.63|2260.25|2258.75|2260.12|2258.62|0
1643173120000|2022-01-26 04:58:40|2260.17|2258.67|2260.27|2258.77|2260.27|2258.77|2260.17|2258.67|0
1643173130000|2022-01-26 04:58:50|2260.28|2258.78|2260.28|2258.78|2260.28|2258.78|2260.28|2258.78|0
1643173140000|2022-01-26 04:59:00|2260.3|2258.8|2260.67|2259.17|2260.76|2259.26|2260.3|2258.8|0
1643173150000|2022-01-26 04:59:10|2260.77|2259.27|2260.64|2259.14|2260.77|2259.27|2260.64|2259.14|0
1643173160000|2022-01-26 04:59:20|2260.65|2259.15|2260.64|2259.14|2260.65|2259.15|2260.64|2259.14|0
1643173170000|2022-01-26 04:59:30|2260.63|2259.13|2260.65|2259.15|2260.77|2259.27|2260.63|2259.13|0
1643173180000|2022-01-26 04:59:40|2260.77|2259.27|2260.8|2259.3|2260.8|2259.3|2260.77|2259.27|0
1643173190000|2022-01-26 04:59:50|2260.81|2259.31|2261.14|2259.64|2261.27|2259.77|2260.81|2259.31|0
1643173200000|2022-01-26 05:00:00|2261.13|2259.63|2261.01|2259.51|2261.25|2259.75|2260.79|2259.29|0
1643173210000|2022-01-26 05:00:10|2260.94|2259.44|2260.77|2259.27|2260.94|2259.44|2260.55|2259.05|0
1643173220000|2022-01-26 05:00:20|2260.76|2259.26|2260.9|2259.4|2261.16|2259.66|2260.76|2259.26|0
1643173230000|2022-01-26 05:00:30|2261.02|2259.52|2260.41|2258.91|2261.02|2259.52|2260.41|2258.91|0
1643173240000|2022-01-26 05:00:40|2260.42|2258.92|2260.41|2258.91|2260.42|2258.92|2260.31|2258.81|0
1643173250000|2022-01-26 05:00:50|2260.37|2258.87|2260.34|2258.84|2260.41|2258.91|2260.3|2258.8|0
1643173260000|2022-01-26 05:01:00|2260.41|2258.91|2260.55|2259.05|2260.65|2259.15|2260.3|2258.8|0
1643173270000|2022-01-26 05:01:10|2260.52|2259.02|2260.32|2258.82|2260.55|2259.05|2260.32|2258.82|0
1643173280000|2022-01-26 05:01:20|2260.36|2258.86|2260.55|2259.05|2260.55|2259.05|2260.36|2258.86|0
1643173290000|2022-01-26 05:01:30|2260.51|2259.01|2260.56|2259.06|2260.58|2259.08|2260.41|2258.91|0
1643173300000|2022-01-26 05:01:40|2260.6|2259.1|2260.68|2259.18|2260.68|2259.18|2260.58|2259.08|0
1643173310000|2022-01-26 05:01:50|2260.67|2259.17|2260.65|2259.15|2260.68|2259.18|2260.58|2259.08|0
1643173320000|2022-01-26 05:02:00|2260.59|2259.09|2260.28|2258.78|2260.59|2259.09|2260.19|2258.69|0
1643173330000|2022-01-26 05:02:10|2260.19|2258.69|2260.32|2258.82|2260.42|2258.92|2260.19|2258.69|0
1643173340000|2022-01-26 05:02:20|2260.31|2258.81|2260.42|2258.92|2260.55|2259.05|2260.18|2258.68|0
1643173350000|2022-01-26 05:02:30|2260.46|2258.96|2260.42|2258.92|2260.55|2259.05|2260.41|2258.91|0
1643173360000|2022-01-26 05:02:40|2260.54|2259.04|2260.41|2258.91|2260.55|2259.05|2260.41|2258.91|0
1643173370000|2022-01-26 05:02:50|2260.45|2258.95|2260.51|2259.01|2260.67|2259.17|2260.45|2258.95|0
1643173380000|2022-01-26 05:03:00|2260.43|2258.93|2260.64|2259.14|2260.64|2259.14|2260.43|2258.93|0
1643173390000|2022-01-26 05:03:10|2260.55|2259.05|2260.76|2259.26|2260.76|2259.26|2260.55|2259.05|0
1643173400000|2022-01-26 05:03:20|2260.77|2259.27|2260.8|2259.3|2260.87|2259.37|2260.77|2259.27|0
1643173410000|2022-01-26 05:03:30|2260.86|2259.36|2260.77|2259.27|2260.87|2259.37|2260.76|2259.26|0
1643173420000|2022-01-26 05:03:40|2260.76|2259.26|2260.76|2259.26|2260.77|2259.27|2260.76|2259.26|0
1643173430000|2022-01-26 05:03:50|2260.64|2259.14|2260.76|2259.26|2260.85|2259.35|2260.62|2259.12|0
1643173440000|2022-01-26 05:04:00|2260.75|2259.25|2260.75|2259.25|2260.76|2259.26|2260.53|2259.03|0
1643173450000|2022-01-26 05:04:10|2260.76|2259.26|2260.75|2259.25|2260.85|2259.35|2260.75|2259.25|0
1643173460000|2022-01-26 05:04:20|2260.74|2259.24|2260.53|2259.03|2260.74|2259.24|2260.53|2259.03|0
1643173470000|2022-01-26 05:04:30|2260.49|2258.99|2260.54|2259.04|2260.63|2259.13|2260.4|2258.9|0
1643173480000|2022-01-26 05:04:40|2260.53|2259.03|2260.64|2259.14|2260.64|2259.14|2260.53|2259.03|0
1643173490000|2022-01-26 05:04:50|2260.65|2259.15|2260.64|2259.14|2260.77|2259.27|2260.55|2259.05|0
1643173500000|2022-01-26 05:05:00|2260.65|2259.15|2260.78|2259.28|2260.9|2259.4|2260.65|2259.15|0
1643173510000|2022-01-26 05:05:10|2260.77|2259.27|2260.64|2259.14|2260.77|2259.27|2260.64|2259.14|0
1643173520000|2022-01-26 05:05:20|2260.6|2259.1|2260.87|2259.37|2260.87|2259.37|2260.55|2259.05|0
1643173530000|2022-01-26 05:05:30|2260.89|2259.39|2260.57|2259.07|2260.89|2259.39|2260.56|2259.06|0
1643173540000|2022-01-26 05:05:40|2260.56|2259.06|2260.44|2258.94|2260.58|2259.08|2260.43|2258.93|0
1643173550000|2022-01-26 05:05:50|2260.4|2258.9|2260.23|2258.73|2260.43|2258.93|2260.19|2258.69|0
1643173560000|2022-01-26 05:06:00|2260.31|2258.81|2260.16|2258.66|2260.31|2258.81|2260.07|2258.57|0
1643173570000|2022-01-26 05:06:10|2260.2|2258.7|2260.28|2258.78|2260.3|2258.8|2260.16|2258.66|0
1643173580000|2022-01-26 05:06:20|2260.29|2258.79|2260.04|2258.54|2260.29|2258.79|2260.03|2258.53|0
1643173590000|2022-01-26 05:06:30|2260.13|2258.63|2260.14|2258.64|2260.27|2258.77|2260.13|2258.63|0
1643173600000|2022-01-26 05:06:40|2260.11|2258.61|2260.05|2258.55|2260.11|2258.61|2260.04|2258.54|0
1643173610000|2022-01-26 05:06:50|2260.06|2258.56|2260.03|2258.53|2260.14|2258.64|2260.03|2258.53|0
1643173620000|2022-01-26 05:07:00|2260.04|2258.54|2260.13|2258.63|2260.27|2258.77|2260.03|2258.53|0
1643173630000|2022-01-26 05:07:10|2260.12|2258.62|2260.12|2258.62|2260.12|2258.62|2260.03|2258.53|0
1643173640000|2022-01-26 05:07:20|2260.15|2258.65|2260.12|2258.62|2260.24|2258.74|2260.12|2258.62|0
1643173650000|2022-01-26 05:07:30|2260.15|2258.65|2260.12|2258.62|2260.25|2258.75|2260.12|2258.62|0
1643173660000|2022-01-26 05:07:40|2260.08|2258.58|2260.01|2258.51|2260.08|2258.58|2260.01|2258.51|0
1643173670000|2022-01-26 05:07:50|2259.97|2258.47|2259.52|2258.02|2259.97|2258.47|2259.32|2257.82|0
1643173680000|2022-01-26 05:08:00|2259.53|2258.03|2259.67|2258.17|2259.67|2258.17|2259.41|2257.91|0
1643173690000|2022-01-26 05:08:10|2259.64|2258.14|2259.58|2258.08|2259.64|2258.14|2259.58|2258.08|0
1643173700000|2022-01-26 05:08:20|2259.54|2258.04|2259.58|2258.08|2259.58|2258.08|2259.44|2257.94|0
1643173710000|2022-01-26 05:08:30|2259.57|2258.07|2259.58|2258.08|2259.58|2258.08|2259.57|2258.07|0
1643173720000|2022-01-26 05:08:40|2259.57|2258.07|2259.58|2258.08|2259.58|2258.08|2259.56|2258.06|0
1643173730000|2022-01-26 05:08:50|2259.57|2258.07|2259.42|2257.92|2259.57|2258.07|2259.42|2257.92|0
1643173740000|2022-01-26 05:09:00|2259.46|2257.96|2259.3|2257.8|2259.55|2258.05|2259.3|2257.8|0
1643173750000|2022-01-26 05:09:10|2259.34|2257.84|2259.42|2257.92|2259.54|2258.04|2259.34|2257.84|0
1643173760000|2022-01-26 05:09:20|2259.46|2257.96|2259.39|2257.89|2259.54|2258.04|2259.39|2257.89|0
1643173770000|2022-01-26 05:09:30|2259.41|2257.91|2259.76|2258.26|2259.87|2258.37|2259.4|2257.9|0
1643173780000|2022-01-26 05:09:40|2259.8|2258.3|2259.89|2258.39|2259.89|2258.39|2259.77|2258.27|0
1643173790000|2022-01-26 05:09:50|2260.01|2258.51|2260.04|2258.54|2260.04|2258.54|2259.9|2258.4|0
1643173800000|2022-01-26 05:10:00|2260.08|2258.58|2260.01|2258.51|2260.13|2258.63|2260.01|2258.51|0
1643173810000|2022-01-26 05:10:10|2260|2258.5|2259.84|2258.34|2260|2258.5|2259.77|2258.27|0
1643173820000|2022-01-26 05:10:20|2259.9|2258.4|2259.9|2258.4|2259.9|2258.4|2259.89|2258.39|0
1643173830000|2022-01-26 05:10:30|2259.86|2258.36|2259.99|2258.49|2259.99|2258.49|2259.79|2258.29|0
1643173840000|2022-01-26 05:10:40|2259.95|2258.45|2259.99|2258.49|2259.99|2258.49|2259.86|2258.36|0
1643173850000|2022-01-26 05:10:50|2259.96|2258.46|2260.08|2258.58|2260.08|2258.58|2259.86|2258.36|0
1643173860000|2022-01-26 05:11:00|2260.05|2258.55|2259.99|2258.49|2260.08|2258.58|2259.99|2258.49|0
1643173870000|2022-01-26 05:11:10|2260.08|2258.58|2259.98|2258.48|2260.08|2258.58|2259.98|2258.48|0
1643173880000|2022-01-26 05:11:20|2259.97|2258.47|2259.76|2258.26|2259.97|2258.47|2259.74|2258.24|0
1643173890000|2022-01-26 05:11:30|2259.75|2258.25|2259.74|2258.24|2259.76|2258.26|2259.62|2258.12|0
1643173900000|2022-01-26 05:11:40|2259.73|2258.23|2259.74|2258.24|2259.74|2258.24|2259.62|2258.12|0
1643173910000|2022-01-26 05:11:50|2259.73|2258.23|2259.74|2258.24|2259.74|2258.24|2259.73|2258.23|0
1643173920000|2022-01-26 05:12:00|2259.76|2258.26|2259.73|2258.23|2259.76|2258.26|2259.62|2258.12|0
1643173930000|2022-01-26 05:12:10|2259.74|2258.24|2259.74|2258.24|2259.74|2258.24|2259.74|2258.24|0
1643173940000|2022-01-26 05:12:20|2259.73|2258.23|2259.6|2258.1|2259.73|2258.23|2259.6|2258.1|0
1643173950000|2022-01-26 05:12:30|2259.56|2258.06|2259.37|2257.87|2259.56|2258.06|2259.36|2257.86|0
1643173960000|2022-01-26 05:12:40|2259.36|2257.86|2259.27|2257.77|2259.49|2257.99|2259.27|2257.77|0
1643173970000|2022-01-26 05:12:50|2259.26|2257.76|2259.34|2257.84|2259.48|2257.98|2259.25|2257.75|0
1643173980000|2022-01-26 05:13:00|2259.31|2257.81|2259.25|2257.75|2259.31|2257.81|2259.25|2257.75|0
1643173990000|2022-01-26 05:13:10|2259.24|2257.74|2259.02|2257.52|2259.24|2257.74|2259.02|2257.52|0
1643174000000|2022-01-26 05:13:20|2259.03|2257.53|2259.49|2257.99|2259.49|2257.99|2259.03|2257.53|0
1643174010000|2022-01-26 05:13:30|2259.5|2258|2259.02|2257.52|2259.5|2258|2259.02|2257.52|0
1643174020000|2022-01-26 05:13:40|2259.04|2257.54|2259.27|2257.77|2259.36|2257.86|2259.04|2257.54|0
1643174030000|2022-01-26 05:13:50|2259.25|2257.75|2259.04|2257.54|2259.25|2257.75|2259.04|2257.54|0
1643174040000|2022-01-26 05:14:00|2259.03|2257.53|2259.02|2257.52|2259.13|2257.63|2259.02|2257.52|0
1643174050000|2022-01-26 05:14:10|2259|2257.5|2258.79|2257.29|2259|2257.5|2258.79|2257.29|0
1643174060000|2022-01-26 05:14:20|2258.78|2257.28|2258.65|2257.15|2258.78|2257.28|2258.54|2257.04|0
1643174070000|2022-01-26 05:14:30|2258.64|2257.14|2258.54|2257.04|2258.65|2257.15|2258.53|2257.03|0
1643174080000|2022-01-26 05:14:40|2258.53|2257.03|2258.53|2257.03|2258.63|2257.13|2258.53|2257.03|0
1643174090000|2022-01-26 05:14:50|2258.63|2257.13|2258.54|2257.04|2258.64|2257.14|2258.54|2257.04|0
1643174100000|2022-01-26 05:15:00|2258.58|2257.08|2258.49|2256.99|2258.64|2257.14|2258.49|2256.99|0
1643174110000|2022-01-26 05:15:10|2258.41|2256.91|2258.77|2257.27|2258.78|2257.28|2258.39|2256.89|0
1643174120000|2022-01-26 05:15:20|2258.76|2257.26|2257.7|2256.2|2258.91|2257.41|2257.7|2256.2|0
1643174130000|2022-01-26 05:15:30|2257.82|2256.32|2258.04|2256.54|2258.07|2256.57|2257.81|2256.31|0
1643174140000|2022-01-26 05:15:40|2258|2256.5|2257.91|2256.41|2258.06|2256.56|2257.81|2256.31|0
1643174150000|2022-01-26 05:15:50|2257.92|2256.42|2258.04|2256.54|2258.05|2256.55|2257.9|2256.4|0
1643174160000|2022-01-26 05:16:00|2257.92|2256.42|2257.69|2256.19|2257.92|2256.42|2257.68|2256.18|0
1643174170000|2022-01-26 05:16:10|2257.68|2256.18|2257.92|2256.42|2257.93|2256.43|2257.68|2256.18|0
1643174180000|2022-01-26 05:16:20|2257.88|2256.38|2257.9|2256.4|2257.92|2256.42|2257.81|2256.31|0
1643174190000|2022-01-26 05:16:30|2257.92|2256.42|2258.03|2256.53|2258.04|2256.54|2257.81|2256.31|0
1643174200000|2022-01-26 05:16:40|2258.04|2256.54|2258.04|2256.54|2258.14|2256.64|2258.04|2256.54|0
1643174210000|2022-01-26 05:16:50|2258.07|2256.57|2258.05|2256.55|2258.14|2256.64|2258.05|2256.55|0
1643174220000|2022-01-26 05:17:00|2258.04|2256.54|2258.04|2256.54|2258.05|2256.55|2258.04|2256.54|0
1643174230000|2022-01-26 05:17:10|2258.02|2256.52|2257.82|2256.32|2258.02|2256.52|2257.81|2256.31|0
1643174240000|2022-01-26 05:17:20|2257.81|2256.31|2257.58|2256.08|2257.81|2256.31|2257.58|2256.08|0
1643174250000|2022-01-26 05:17:30|2257.59|2256.09|2257.46|2255.96|2257.68|2256.18|2257.46|2255.96|0
1643174260000|2022-01-26 05:17:40|2257.47|2255.97|2257.47|2255.97|2257.47|2255.97|2257.47|2255.97|0
1643174270000|2022-01-26 05:17:50|2257.46|2255.96|2257.47|2255.97|2257.61|2256.11|2257.46|2255.96|0
1643174280000|2022-01-26 05:18:00|2257.51|2256.01|2257.47|2255.97|2257.61|2256.11|2257.47|2255.97|0
1643174290000|2022-01-26 05:18:10|2257.44|2255.94|2257.37|2255.87|2257.44|2255.94|2257.37|2255.87|0
1643174300000|2022-01-26 05:18:20|2257.3|2255.8|2257.15|2255.65|2257.3|2255.8|2257.15|2255.65|0
1643174310000|2022-01-26 05:18:30|2257.14|2255.64|2256.93|2255.43|2257.14|2255.64|2256.91|2255.41|0
1643174320000|2022-01-26 05:18:40|2256.94|2255.44|2257.29|2255.79|2257.29|2255.79|2256.94|2255.44|0
1643174330000|2022-01-26 05:18:50|2257.28|2255.78|2257.17|2255.67|2257.28|2255.78|2257.16|2255.66|0
1643174340000|2022-01-26 05:19:00|2257.16|2255.66|2257.15|2255.65|2257.17|2255.67|2256.91|2255.41|0
1643174350000|2022-01-26 05:19:10|2257.11|2255.61|2257.01|2255.51|2257.15|2255.65|2257.01|2255.51|0
1643174360000|2022-01-26 05:19:20|2256.92|2255.42|2256.91|2255.41|2257.01|2255.51|2256.91|2255.41|0
1643174370000|2022-01-26 05:19:30|2256.92|2255.42|2257.15|2255.65|2257.25|2255.75|2256.92|2255.42|0
1643174380000|2022-01-26 05:19:40|2257.24|2255.74|2257.15|2255.65|2257.25|2255.75|2257.15|2255.65|0
1643174390000|2022-01-26 05:19:50|2257.14|2255.64|2257.24|2255.74|2257.24|2255.74|2257.14|2255.64|0
1643174400000|2022-01-26 05:20:00|2257.2|2255.7|2257.13|2255.63|2257.2|2255.7|2257.12|2255.62|0
1643174410000|2022-01-26 05:20:10|2257.12|2255.62|2257.15|2255.65|2257.25|2255.75|2257.12|2255.62|0
1643174420000|2022-01-26 05:20:20|2257.19|2255.69|2257.15|2255.65|2257.25|2255.75|2257.15|2255.65|0
1643174430000|2022-01-26 05:20:30|2257.16|2255.66|2256.99|2255.49|2257.16|2255.66|2256.89|2255.39|0
1643174440000|2022-01-26 05:20:40|2257|2255.5|2256.98|2255.48|2257|2255.5|2256.98|2255.48|0
1643174450000|2022-01-26 05:20:50|2256.95|2255.45|2256.88|2255.38|2256.95|2255.45|2256.88|2255.38|0
1643174460000|2022-01-26 05:21:00|2256.89|2255.39|2256.55|2255.05|2256.89|2255.39|2256.55|2255.05|0
1643174470000|2022-01-26 05:21:10|2256.59|2255.09|2256.67|2255.17|2256.67|2255.17|2256.54|2255.04|0
1643174480000|2022-01-26 05:21:20|2256.69|2255.19|2256.89|2255.39|2256.89|2255.39|2256.69|2255.19|0
1643174490000|2022-01-26 05:21:30|2256.93|2255.43|2257.12|2255.62|2257.13|2255.63|2256.93|2255.43|0
1643174500000|2022-01-26 05:21:40|2257.05|2255.55|2257.01|2255.51|2257.05|2255.55|2256.91|2255.41|0
1643174510000|2022-01-26 05:21:50|2257|2255.5|2257|2255.5|2257|2255.5|2256.89|2255.39|0
1643174520000|2022-01-26 05:22:00|2256.99|2255.49|2257.01|2255.51|2257.01|2255.51|2256.89|2255.39|0
1643174530000|2022-01-26 05:22:10|2257.13|2255.63|2256.92|2255.42|2257.13|2255.63|2256.92|2255.42|0
1643174540000|2022-01-26 05:22:20|2256.91|2255.41|2257.01|2255.51|2257.01|2255.51|2256.89|2255.39|0
1643174550000|2022-01-26 05:22:30|2257|2255.5|2256.89|2255.39|2257|2255.5|2256.89|2255.39|0
1643174560000|2022-01-26 05:22:40|2256.88|2255.38|2256.67|2255.17|2256.88|2255.38|2256.66|2255.16|0
1643174570000|2022-01-26 05:22:50|2256.71|2255.21|2256.2|2254.7|2256.76|2255.26|2256.2|2254.7|0
1643174580000|2022-01-26 05:23:00|2256.21|2254.71|2256.45|2254.95|2256.45|2254.95|2256.21|2254.71|0
1643174590000|2022-01-26 05:23:10|2256.41|2254.91|2256.21|2254.71|2256.41|2254.91|2256.21|2254.71|0
1643174600000|2022-01-26 05:23:20|2256.18|2254.68|2255.79|2254.29|2256.18|2254.68|2255.79|2254.29|0
1643174610000|2022-01-26 05:23:30|2255.78|2254.28|2255.79|2254.29|2255.79|2254.29|2255.78|2254.28|0
1643174620000|2022-01-26 05:23:40|2255.78|2254.28|2255.79|2254.29|2255.79|2254.29|2255.78|2254.28|0
1643174630000|2022-01-26 05:23:50|2255.78|2254.28|2255.78|2254.28|2255.79|2254.29|2255.78|2254.28|0
1643174640000|2022-01-26 05:24:00|2255.79|2254.29|2256.01|2254.51|2256.12|2254.62|2255.66|2254.16|0
1643174650000|2022-01-26 05:24:10|2256|2254.5|2256|2254.5|2256.01|2254.51|2256|2254.5|0
1643174660000|2022-01-26 05:24:20|2255.97|2254.47|2256|2254.5|2256.01|2254.51|2255.87|2254.37|0
1643174670000|2022-01-26 05:24:30|2255.97|2254.47|2256|2254.5|2256|2254.5|2255.87|2254.37|0
1643174680000|2022-01-26 05:24:40|2256.04|2254.54|2256.02|2254.52|2256.11|2254.61|2256.02|2254.52|0
1643174690000|2022-01-26 05:24:50|2256.05|2254.55|2256.12|2254.62|2256.12|2254.62|2256.05|2254.55|0
1643174700000|2022-01-26 05:25:00|2256.16|2254.66|2256.51|2255.01|2256.51|2255.01|2256.12|2254.62|0
1643174710000|2022-01-26 05:25:10|2256.54|2255.04|2256.5|2255|2256.6|2255.1|2256.49|2254.99|0
1643174720000|2022-01-26 05:25:20|2256.49|2254.99|2256.48|2254.98|2256.59|2255.09|2256.48|2254.98|0
1643174730000|2022-01-26 05:25:30|2256.52|2255.02|2256.37|2254.87|2256.58|2255.08|2256.36|2254.86|0
1643174740000|2022-01-26 05:25:40|2256.49|2254.99|2256.37|2254.87|2256.49|2254.99|2256.37|2254.87|0
1643174750000|2022-01-26 05:25:50|2256.49|2254.99|2256.58|2255.08|2256.6|2255.1|2256.49|2254.99|0
1643174760000|2022-01-26 05:26:00|2256.62|2255.12|2256.7|2255.2|2256.7|2255.2|2256.48|2254.98|0
1643174770000|2022-01-26 05:26:10|2256.71|2255.21|2256.71|2255.21|2257.15|2255.65|2256.71|2255.21|0
1643174780000|2022-01-26 05:26:20|2256.75|2255.25|2256.71|2255.21|2256.81|2255.31|2256.71|2255.21|0
1643174790000|2022-01-26 05:26:30|2256.7|2255.2|2256.58|2255.08|2256.71|2255.21|2256.58|2255.08|0
1643174800000|2022-01-26 05:26:40|2256.62|2255.12|2256.81|2255.31|2256.81|2255.31|2256.59|2255.09|0
1643174810000|2022-01-26 05:26:50|2256.84|2255.34|2256.94|2255.44|2256.95|2255.45|2256.82|2255.32|0
1643174820000|2022-01-26 05:27:00|2256.98|2255.48|2257.03|2255.53|2257.04|2255.54|2256.94|2255.44|0
1643174830000|2022-01-26 05:27:10|2257.15|2255.65|2257.18|2255.68|2257.18|2255.68|2257.04|2255.54|0
1643174840000|2022-01-26 05:27:20|2257.27|2255.77|2257.2|2255.7|2257.29|2255.79|2257.18|2255.68|0
1643174850000|2022-01-26 05:27:30|2257.24|2255.74|2257.3|2255.8|2257.3|2255.8|2257.19|2255.69|0
1643174860000|2022-01-26 05:27:40|2257.31|2255.81|2257.32|2255.82|2257.44|2255.94|2257.22|2255.72|0
1643174870000|2022-01-26 05:27:50|2257.29|2255.79|2257.31|2255.81|2257.32|2255.82|2257.22|2255.72|0
1643174880000|2022-01-26 05:28:00|2257.22|2255.72|2257.56|2256.06|2257.69|2256.19|2257.21|2255.71|0
1643174890000|2022-01-26 05:28:10|2257.57|2256.07|2257.56|2256.06|2257.58|2256.08|2257.47|2255.97|0
1643174900000|2022-01-26 05:28:20|2257.47|2255.97|2257.59|2256.09|2257.72|2256.22|2257.47|2255.97|0
1643174910000|2022-01-26 05:28:30|2257.71|2256.21|2257.71|2256.21|2257.71|2256.21|2257.58|2256.08|0
1643174920000|2022-01-26 05:28:40|2257.67|2256.17|2257.7|2256.2|2257.7|2256.2|2257.57|2256.07|0
1643174930000|2022-01-26 05:28:50|2257.71|2256.21|2257.92|2256.42|2257.93|2256.43|2257.7|2256.2|0
1643174940000|2022-01-26 05:29:00|2257.88|2256.38|2257.93|2256.43|2257.93|2256.43|2257.79|2256.29|0
1643174950000|2022-01-26 05:29:10|2257.92|2256.42|2257.68|2256.18|2257.92|2256.42|2257.68|2256.18|0
1643174960000|2022-01-26 05:29:20|2257.71|2256.21|2258.02|2256.52|2258.02|2256.52|2257.71|2256.21|0
1643174970000|2022-01-26 05:29:30|2258.06|2256.56|2258.17|2256.67|2258.26|2256.76|2258.06|2256.56|0
1643174980000|2022-01-26 05:29:40|2258.16|2256.66|2258.04|2256.54|2258.17|2256.67|2258.04|2256.54|0
1643174990000|2022-01-26 05:29:50|2258.05|2256.55|2258.31|2256.81|2258.41|2256.91|2258.05|2256.55|0
1643175000000|2022-01-26 05:30:00|2258.39|2256.89|2258.52|2257.02|2258.91|2257.41|2258.39|2256.89|0
1643175010000|2022-01-26 05:30:10|2258.51|2257.01|2258.5|2257|2258.51|2257.01|2258.4|2256.9|0
1643175020000|2022-01-26 05:30:20|2258.49|2256.99|2258.62|2257.12|2258.62|2257.12|2258.49|2256.99|0
1643175030000|2022-01-26 05:30:30|2258.63|2257.13|2258.38|2256.88|2258.63|2257.13|2258.38|2256.88|0
1643175040000|2022-01-26 05:30:40|2258.37|2256.87|2258.38|2256.88|2258.47|2256.97|2258.36|2256.86|0
1643175050000|2022-01-26 05:30:50|2258.42|2256.92|2258.48|2256.98|2258.72|2257.22|2258.42|2256.92|0
1643175060000|2022-01-26 05:31:00|2258.52|2257.02|2258.48|2256.98|2258.61|2257.11|2258.48|2256.98|0
1643175070000|2022-01-26 05:31:10|2258.52|2257.02|2258.63|2257.13|2258.63|2257.13|2258.52|2257.02|0
1643175080000|2022-01-26 05:31:20|2258.62|2257.12|2258.88|2257.38|2258.88|2257.38|2258.49|2256.99|0
1643175090000|2022-01-26 05:31:30|2258.85|2257.35|2258.64|2257.14|2258.85|2257.35|2258.51|2257.01|0
1643175100000|2022-01-26 05:31:40|2258.68|2257.18|2258.29|2256.79|2258.73|2257.23|2258.29|2256.79|0
1643175110000|2022-01-26 05:31:50|2258.3|2256.8|2258.29|2256.79|2258.3|2256.8|2258.2|2256.7|0
1643175120000|2022-01-26 05:32:00|2258.3|2256.8|2258.2|2256.7|2258.3|2256.8|2258.2|2256.7|0
1643175130000|2022-01-26 05:32:10|2258.23|2256.73|2258.66|2257.16|2258.67|2257.17|2258.23|2256.73|0
1643175140000|2022-01-26 05:32:20|2258.67|2257.17|2258.52|2257.02|2259|2257.5|2258.52|2257.02|0
1643175150000|2022-01-26 05:32:30|2258.56|2257.06|2258.51|2257.01|2258.66|2257.16|2258.51|2257.01|0
1643175160000|2022-01-26 05:32:40|2258.52|2257.02|2258.51|2257.01|2258.64|2257.14|2258.51|2257.01|0
1643175170000|2022-01-26 05:32:50|2258.48|2256.98|2258.5|2257|2258.51|2257.01|2258.29|2256.79|0
1643175180000|2022-01-26 05:33:00|2258.51|2257.01|2258.52|2257.02|2258.64|2257.14|2258.51|2257.01|0
1643175200000|2022-01-26 05:33:20|2258.51|2257.01|2258.2|2256.7|2258.51|2257.01|2258.2|2256.7|0
1643175210000|2022-01-26 05:33:30|2258.18|2256.68|2258.06|2256.56|2258.18|2256.68|2257.96|2256.46|0
1643175220000|2022-01-26 05:33:40|2257.97|2256.47|2258.06|2256.56|2258.06|2256.56|2257.97|2256.47|0
1643175240000|2022-01-26 05:34:00|2258.05|2256.55|2258.04|2256.54|2258.05|2256.55|2257.95|2256.45|0
1643175250000|2022-01-26 05:34:10|2258.05|2256.55|2257.59|2256.09|2258.05|2256.55|2257.58|2256.08|0
1643175260000|2022-01-26 05:34:20|2257.62|2256.12|2257.82|2256.32|2257.83|2256.33|2257.62|2256.12|0
1643175270000|2022-01-26 05:34:30|2257.83|2256.33|2257.72|2256.22|2257.83|2256.33|2257.72|2256.22|0
1643175280000|2022-01-26 05:34:40|2257.6|2256.1|2257.72|2256.22|2257.72|2256.22|2257.6|2256.1|0
1643175290000|2022-01-26 05:34:50|2257.68|2256.18|2257.83|2256.33|2257.83|2256.33|2257.6|2256.1|0
1643175300000|2022-01-26 05:35:00|2257.84|2256.34|2258.09|2256.59|2258.22|2256.72|2257.84|2256.34|0
1643175310000|2022-01-26 05:35:10|2258.08|2256.58|2258.08|2256.58|2258.09|2256.59|2257.98|2256.48|0
1643175320000|2022-01-26 05:35:20|2258.04|2256.54|2258.22|2256.72|2258.23|2256.73|2257.97|2256.47|0
1643175330000|2022-01-26 05:35:30|2258.21|2256.71|2258.09|2256.59|2258.21|2256.71|2257.99|2256.49|0
1643175340000|2022-01-26 05:35:40|2258.12|2256.62|2258.2|2256.7|2258.21|2256.71|2258.12|2256.62|0
1643175350000|2022-01-26 05:35:50|2258.21|2256.71|2258.3|2256.8|2258.31|2256.81|2258.21|2256.71|0
1643175360000|2022-01-26 05:36:00|2258.31|2256.81|2258.22|2256.72|2258.31|2256.81|2258.21|2256.71|0
1643175370000|2022-01-26 05:36:10|2258.21|2256.71|2258.23|2256.73|2258.32|2256.82|2258.21|2256.71|0
1643175380000|2022-01-26 05:36:20|2258.26|2256.76|2258.23|2256.73|2258.32|2256.82|2258.22|2256.72|0
1643175390000|2022-01-26 05:36:30|2258.22|2256.72|2258.22|2256.72|2258.3|2256.8|2258.2|2256.7|0
1643175400000|2022-01-26 05:36:40|2258.25|2256.75|2258.56|2257.06|2258.56|2257.06|2258.25|2256.75|0
1643175410000|2022-01-26 05:36:50|2258.57|2257.07|2258.58|2257.08|2258.79|2257.29|2258.56|2257.06|0
1643175420000|2022-01-26 05:37:00|2258.57|2257.07|2258.57|2257.07|2258.58|2257.08|2258.57|2257.07|0
1643175430000|2022-01-26 05:37:10|2258.58|2257.08|2258.58|2257.08|2258.7|2257.2|2258.57|2257.07|0
1643175440000|2022-01-26 05:37:20|2258.57|2257.07|2258.56|2257.06|2258.58|2257.08|2258.47|2256.97|0
1643175450000|2022-01-26 05:37:30|2258.57|2257.07|2258.55|2257.05|2258.69|2257.19|2258.46|2256.96|0
1643175460000|2022-01-26 05:37:40|2258.56|2257.06|2258.56|2257.06|2258.69|2257.19|2258.46|2256.96|0
1643175470000|2022-01-26 05:37:50|2258.55|2257.05|2258.56|2257.06|2258.57|2257.07|2258.46|2256.96|0
1643175480000|2022-01-26 05:38:00|2258.55|2257.05|2258.56|2257.06|2258.56|2257.06|2258.46|2256.96|0
1643175490000|2022-01-26 05:38:10|2258.55|2257.05|2258.55|2257.05|2258.56|2257.06|2258.45|2256.95|0
1643175500000|2022-01-26 05:38:20|2258.52|2257.02|2258.55|2257.05|2258.55|2257.05|2258.45|2256.95|0
1643175510000|2022-01-26 05:38:30|2258.54|2257.04|2258.44|2256.94|2258.55|2257.05|2258.43|2256.93|0
1643175520000|2022-01-26 05:38:40|2258.53|2257.03|2258.45|2256.95|2258.54|2257.04|2258.45|2256.95|0
1643175530000|2022-01-26 05:38:50|2258.48|2256.98|2258.55|2257.05|2258.55|2257.05|2258.45|2256.95|0
1643175540000|2022-01-26 05:39:00|2258.58|2257.08|2258.54|2257.04|2258.66|2257.16|2258.53|2257.03|0
1643175550000|2022-01-26 05:39:10|2258.57|2257.07|2258.53|2257.03|2258.66|2257.16|2258.53|2257.03|0
1643175560000|2022-01-26 05:39:20|2258.5|2257|2258.66|2257.16|2258.67|2257.17|2258.43|2256.93|0
1643175570000|2022-01-26 05:39:30|2258.67|2257.17|2258.67|2257.17|2258.67|2257.17|2258.66|2257.16|0
1643175580000|2022-01-26 05:39:40|2258.66|2257.16|2258.44|2256.94|2258.66|2257.16|2258.44|2256.94|0
1643175590000|2022-01-26 05:39:50|2258.43|2256.93|2258.3|2256.8|2258.43|2256.93|2258.21|2256.71|0
1643175600000|2022-01-26 05:40:00|2258.34|2256.84|2258.43|2256.93|2258.43|2256.93|2258.32|2256.82|0
1643175610000|2022-01-26 05:40:10|2258.42|2256.92|2258.31|2256.81|2258.43|2256.93|2258.2|2256.7|0
1643175620000|2022-01-26 05:40:20|2258.3|2256.8|2258.3|2256.8|2258.31|2256.81|2258.2|2256.7|0
1643175630000|2022-01-26 05:40:30|2258.32|2256.82|2258.31|2256.81|2258.32|2256.82|2258.31|2256.81|0
1643175640000|2022-01-26 05:40:40|2258.32|2256.82|2258.3|2256.8|2258.32|2256.82|2258.21|2256.71|0
1643175650000|2022-01-26 05:40:50|2258.27|2256.77|2258.44|2256.94|2258.44|2256.94|2258.21|2256.71|0
1643175660000|2022-01-26 05:41:00|2258.45|2256.95|2258.54|2257.04|2258.55|2257.05|2258.21|2256.71|0
1643175670000|2022-01-26 05:41:10|2258.45|2256.95|2258.45|2256.95|2258.55|2257.05|2258.31|2256.81|0
1643175680000|2022-01-26 05:41:20|2258.44|2256.94|2258.44|2256.94|2258.44|2256.94|2258.44|2256.94|0
1643175690000|2022-01-26 05:41:30|2258.45|2256.95|2258.54|2257.04|2258.55|2257.05|2258.45|2256.95|0
1643175700000|2022-01-26 05:41:40|2258.5|2257|2258.44|2256.94|2258.5|2257|2258.43|2256.93|0
1643175710000|2022-01-26 05:41:50|2258.43|2256.93|2258.43|2256.93|2258.44|2256.94|2258.32|2256.82|0
1643175720000|2022-01-26 05:42:00|2258.44|2256.94|2258.53|2257.03|2258.54|2257.04|2258.43|2256.93|0
1643175730000|2022-01-26 05:42:10|2258.52|2257.02|2258.3|2256.8|2258.52|2257.02|2258.3|2256.8|0
1643175740000|2022-01-26 05:42:20|2258.31|2256.81|2258.43|2256.93|2258.43|2256.93|2258.3|2256.8|0
1643175750000|2022-01-26 05:42:30|2258.47|2256.97|2258.43|2256.93|2258.52|2257.02|2258.43|2256.93|0
1643175760000|2022-01-26 05:42:40|2258.42|2256.92|2258.42|2256.92|2258.43|2256.93|2258.42|2256.92|0
1643175770000|2022-01-26 05:42:50|2258.43|2256.93|2258.3|2256.8|2258.43|2256.93|2258.3|2256.8|0
1643175780000|2022-01-26 05:43:00|2258.29|2256.79|2258.3|2256.8|2258.3|2256.8|2257.97|2256.47|0
1643175790000|2022-01-26 05:43:10|2258.27|2256.77|2258.18|2256.68|2258.27|2256.77|2258.18|2256.68|0
1643175800000|2022-01-26 05:43:20|2258.19|2256.69|2258.19|2256.69|2258.2|2256.7|2258.18|2256.68|0
1643175810000|2022-01-26 05:43:30|2258.18|2256.68|2258.2|2256.7|2258.2|2256.7|2258.18|2256.68|0
1643175820000|2022-01-26 05:43:40|2258.22|2256.72|2258.21|2256.71|2258.22|2256.72|2258.2|2256.7|0
1643175830000|2022-01-26 05:43:50|2258.2|2256.7|2258.2|2256.7|2258.2|2256.7|2258.2|2256.7|0
1643175840000|2022-01-26 05:44:00|2258.19|2256.69|2257.97|2256.47|2258.19|2256.69|2257.96|2256.46|0
1643175850000|2022-01-26 05:44:10|2257.98|2256.48|2258.43|2256.93|2258.43|2256.93|2257.98|2256.48|0
1643175860000|2022-01-26 05:44:20|2258.44|2256.94|2258.44|2256.94|2258.54|2257.04|2258.44|2256.94|0
1643175870000|2022-01-26 05:44:30|2258.43|2256.93|2258.29|2256.79|2258.43|2256.93|2258.29|2256.79|0
1643175880000|2022-01-26 05:44:40|2258.3|2256.8|2258.43|2256.93|2258.44|2256.94|2258.3|2256.8|0
1643175900000|2022-01-26 05:45:00|2258.39|2256.89|2258.44|2256.94|2258.54|2257.04|2258.31|2256.81|0
1643175910000|2022-01-26 05:45:10|2258.47|2256.97|2258.43|2256.93|2258.53|2257.03|2258.43|2256.93|0
1643175920000|2022-01-26 05:45:20|2258.46|2256.96|2258.45|2256.95|2258.54|2257.04|2258.43|2256.93|0
1643175930000|2022-01-26 05:45:30|2258.44|2256.94|2258.53|2257.03|2258.54|2257.04|2258.44|2256.94|0
1643175940000|2022-01-26 05:45:40|2258.54|2257.04|2258.44|2256.94|2258.54|2257.04|2258.43|2256.93|0
1643175950000|2022-01-26 05:45:50|2258.45|2256.95|2258.44|2256.94|2258.54|2257.04|2258.44|2256.94|0
1643175960000|2022-01-26 05:46:00|2258.43|2256.93|2258.19|2256.69|2258.43|2256.93|2258.19|2256.69|0
1643175970000|2022-01-26 05:46:10|2258.22|2256.72|2258.28|2256.78|2258.4|2256.9|2258.22|2256.72|0
1643175980000|2022-01-26 05:46:20|2258.24|2256.74|2258.27|2256.77|2258.28|2256.78|2258.19|2256.69|0
1643175990000|2022-01-26 05:46:30|2258.26|2256.76|2258.4|2256.9|2258.4|2256.9|2258.17|2256.67|0
1643176000000|2022-01-26 05:46:40|2258.39|2256.89|2258.39|2256.89|2258.4|2256.9|2258.39|2256.89|0
1643176010000|2022-01-26 05:46:50|2258.35|2256.85|2258.17|2256.67|2258.39|2256.89|2258.17|2256.67|0
1643176020000|2022-01-26 05:47:00|2258.21|2256.71|2257.94|2256.44|2258.26|2256.76|2257.94|2256.44|0
1643176030000|2022-01-26 05:47:10|2257.93|2256.43|2258.03|2256.53|2258.04|2256.54|2257.93|2256.43|0
1643176040000|2022-01-26 05:47:20|2257.99|2256.49|2258.17|2256.67|2258.17|2256.67|2257.93|2256.43|0
1643176050000|2022-01-26 05:47:30|2258.19|2256.69|2258.19|2256.69|2258.19|2256.69|2258.06|2256.56|0
1643176060000|2022-01-26 05:47:40|2258.15|2256.65|2258.06|2256.56|2258.15|2256.65|2257.97|2256.47|0
1643176070000|2022-01-26 05:47:50|2258.02|2256.52|2257.97|2256.47|2258.02|2256.52|2257.97|2256.47|0
1643176080000|2022-01-26 05:48:00|2258|2256.5|2258.7|2257.2|2258.93|2257.43|2258|2256.5|0
1643176090000|2022-01-26 05:48:10|2258.69|2257.19|2258.55|2257.05|2258.7|2257.2|2258.54|2257.04|0
1643176100000|2022-01-26 05:48:20|2258.56|2257.06|2258.6|2257.1|2258.69|2257.19|2258.56|2257.06|0
1643176110000|2022-01-26 05:48:30|2258.68|2257.18|2258.69|2257.19|2258.69|2257.19|2258.55|2257.05|0
1643176120000|2022-01-26 05:48:40|2258.7|2257.2|2258.7|2257.2|2258.71|2257.21|2258.69|2257.19|0
1643176130000|2022-01-26 05:48:50|2258.69|2257.19|2258.7|2257.2|2258.7|2257.2|2258.58|2257.08|0
1643176140000|2022-01-26 05:49:00|2258.69|2257.19|2258.95|2257.45|2258.95|2257.45|2258.69|2257.19|0
1643176150000|2022-01-26 05:49:10|2258.94|2257.44|2258.96|2257.46|2258.96|2257.46|2258.94|2257.44|0
1643176160000|2022-01-26 05:49:20|2258.95|2257.45|2258.81|2257.31|2258.95|2257.45|2258.81|2257.31|0
1643176170000|2022-01-26 05:49:30|2258.85|2257.35|2258.82|2257.32|2258.94|2257.44|2258.72|2257.22|0
1643176180000|2022-01-26 05:49:40|2258.81|2257.31|2258.72|2257.22|2258.81|2257.31|2258.72|2257.22|0
1643176190000|2022-01-26 05:49:50|2258.73|2257.23|2258.95|2257.45|2258.96|2257.46|2258.72|2257.22|0
1643176200000|2022-01-26 05:50:00|2258.94|2257.44|2259.2|2257.7|2259.42|2257.92|2258.94|2257.44|0
1643176210000|2022-01-26 05:50:10|2259.18|2257.68|2258.96|2257.46|2259.18|2257.68|2258.96|2257.46|0
1643176220000|2022-01-26 05:50:20|2258.94|2257.44|2258.6|2257.1|2258.94|2257.44|2258.5|2257|0
1643176230000|2022-01-26 05:50:30|2258.51|2257.01|2258.51|2257.01|2258.59|2257.09|2258.37|2256.87|0
1643176240000|2022-01-26 05:50:40|2258.47|2256.97|2258.5|2257|2258.5|2257|2258.37|2256.87|0
1643176250000|2022-01-26 05:50:50|2258.51|2257.01|2258.51|2257.01|2258.74|2257.24|2258.51|2257.01|0
1643176260000|2022-01-26 05:51:00|2258.54|2257.04|2258.51|2257.01|2258.72|2257.22|2258.51|2257.01|0
1643176270000|2022-01-26 05:51:10|2258.5|2257|2258.37|2256.87|2258.5|2257|2258.37|2256.87|0
1643176280000|2022-01-26 05:51:20|2258.38|2256.88|2258.62|2257.12|2258.62|2257.12|2258.38|2256.88|0
1643176290000|2022-01-26 05:51:30|2258.61|2257.11|2258.82|2257.32|2258.94|2257.44|2258.51|2257.01|0
1643176300000|2022-01-26 05:51:40|2258.83|2257.33|2258.83|2257.33|2258.96|2257.46|2258.81|2257.31|0
1643176310000|2022-01-26 05:51:50|2258.86|2257.36|2258.94|2257.44|2258.95|2257.45|2258.83|2257.33|0
1643176320000|2022-01-26 05:52:00|2258.91|2257.41|2258.74|2257.24|2258.94|2257.44|2258.73|2257.23|0
1643176330000|2022-01-26 05:52:10|2258.77|2257.27|2258.85|2257.35|2258.97|2257.47|2258.74|2257.24|0
1643176340000|2022-01-26 05:52:20|2258.88|2257.38|2258.97|2257.47|2259.06|2257.56|2258.84|2257.34|0
1643176350000|2022-01-26 05:52:30|2259.01|2257.51|2258.85|2257.35|2259.08|2257.58|2258.85|2257.35|0
1643176360000|2022-01-26 05:52:40|2258.86|2257.36|2258.99|2257.49|2259.08|2257.58|2258.86|2257.36|0
1643176370000|2022-01-26 05:52:50|2258.98|2257.48|2258.97|2257.47|2259.08|2257.58|2258.97|2257.47|0
1643176380000|2022-01-26 05:53:00|2258.99|2257.49|2259.09|2257.59|2259.23|2257.73|2258.99|2257.49|0
1643176390000|2022-01-26 05:53:10|2259.08|2257.58|2259.24|2257.74|2259.33|2257.83|2259.08|2257.58|0
1643176400000|2022-01-26 05:53:20|2259.27|2257.77|2259.23|2257.73|2259.33|2257.83|2259.23|2257.73|0
1643176410000|2022-01-26 05:53:30|2259.19|2257.69|2259.2|2257.7|2259.2|2257.7|2258.98|2257.48|0
1643176420000|2022-01-26 05:53:40|2259.21|2257.71|2259.54|2258.04|2259.54|2258.04|2259.21|2257.71|0
1643176430000|2022-01-26 05:53:50|2259.53|2258.03|2259.54|2258.04|2259.54|2258.04|2259.53|2258.03|0
1643176440000|2022-01-26 05:54:00|2259.53|2258.03|2259.52|2258.02|2259.65|2258.15|2259.42|2257.92|0
1643176450000|2022-01-26 05:54:10|2259.49|2257.99|2259.42|2257.92|2259.49|2257.99|2259.29|2257.79|0
1643176460000|2022-01-26 05:54:20|2259.43|2257.93|2259.42|2257.92|2259.43|2257.93|2259.42|2257.92|0
1643176470000|2022-01-26 05:54:30|2259.43|2257.93|2259.51|2258.01|2259.53|2258.03|2259.42|2257.92|0
1643176480000|2022-01-26 05:54:40|2259.47|2257.97|2259.53|2258.03|2259.54|2258.04|2259.42|2257.92|0
1643176490000|2022-01-26 05:54:50|2259.54|2258.04|2259.66|2258.16|2259.66|2258.16|2259.52|2258.02|0
1643176500000|2022-01-26 05:55:00|2259.55|2258.05|2259.67|2258.17|2259.67|2258.17|2259.55|2258.05|0
1643176510000|2022-01-26 05:55:10|2259.64|2258.14|2259.67|2258.17|2259.68|2258.18|2259.54|2258.04|0
1643176520000|2022-01-26 05:55:20|2259.68|2258.18|2259.92|2258.42|2259.92|2258.42|2259.67|2258.17|0
1643176530000|2022-01-26 05:55:30|2259.94|2258.44|2259.91|2258.41|2259.94|2258.44|2259.91|2258.41|0
1643176540000|2022-01-26 05:55:40|2259.88|2258.38|2259.67|2258.17|2259.88|2258.38|2259.67|2258.17|0
1643176550000|2022-01-26 05:55:50|2259.66|2258.16|2259.66|2258.16|2259.66|2258.16|2259.66|2258.16|0
1643176570000|2022-01-26 05:56:10|2259.67|2258.17|2259.67|2258.17|2259.67|2258.17|2259.67|2258.17|0
1643176580000|2022-01-26 05:56:20|2259.66|2258.16|2259.54|2258.04|2259.66|2258.16|2259.44|2257.94|0
1643176590000|2022-01-26 05:56:30|2259.57|2258.07|2259.86|2258.36|2259.88|2258.38|2259.57|2258.07|0
1643176600000|2022-01-26 05:56:40|2259.85|2258.35|2259.85|2258.35|2259.86|2258.36|2259.85|2258.35|0
1643176610000|2022-01-26 05:56:50|2259.86|2258.36|2259.92|2258.42|2259.96|2258.46|2259.86|2258.36|0
1643176620000|2022-01-26 05:57:00|2259.86|2258.36|2259.84|2258.34|2259.95|2258.45|2259.84|2258.34|0
1643176630000|2022-01-26 05:57:10|2259.85|2258.35|2259.94|2258.44|2259.94|2258.44|2259.85|2258.35|0
1643176640000|2022-01-26 05:57:20|2259.91|2258.41|2259.84|2258.34|2259.95|2258.45|2259.84|2258.34|0
1643176650000|2022-01-26 05:57:30|2259.88|2258.38|2259.93|2258.43|2259.94|2258.44|2259.88|2258.38|0
1643176660000|2022-01-26 05:57:40|2259.89|2258.39|2259.82|2258.32|2259.89|2258.39|2259.82|2258.32|0
1643176670000|2022-01-26 05:57:50|2259.83|2258.33|2259.93|2258.43|2259.93|2258.43|2259.83|2258.33|0
1643176680000|2022-01-26 05:58:00|2259.92|2258.42|2260.04|2258.54|2260.04|2258.54|2259.82|2258.32|0
1643176690000|2022-01-26 05:58:10|2260.03|2258.53|2260.02|2258.52|2260.04|2258.54|2259.82|2258.32|0
1643176700000|2022-01-26 05:58:20|2260.01|2258.51|2260.04|2258.54|2260.04|2258.54|2259.81|2258.31|0
1643176710000|2022-01-26 05:58:30|2260.01|2258.51|2259.81|2258.31|2260.04|2258.54|2259.81|2258.31|0
1643176720000|2022-01-26 05:58:40|2259.77|2258.27|2259.71|2258.21|2259.77|2258.27|2259.58|2258.08|0
1643176730000|2022-01-26 05:58:50|2259.7|2258.2|2260.05|2258.55|2260.05|2258.55|2259.61|2258.11|0
1643176740000|2022-01-26 05:59:00|2260.06|2258.56|2260.06|2258.56|2260.06|2258.56|2260.06|2258.56|0
1643176750000|2022-01-26 05:59:10|2260.07|2258.57|2260.07|2258.57|2260.08|2258.58|2260.07|2258.57|0
1643176760000|2022-01-26 05:59:20|2260.16|2258.66|2259.84|2258.34|2260.16|2258.66|2259.84|2258.34|0
1643176770000|2022-01-26 05:59:30|2259.82|2258.32|2259.6|2258.1|2259.82|2258.32|2259.6|2258.1|0
1643176780000|2022-01-26 05:59:40|2259.61|2258.11|2259.48|2257.98|2259.61|2258.11|2259.47|2257.97|0
1643176790000|2022-01-26 05:59:50|2259.47|2257.97|2259.48|2257.98|2259.61|2258.11|2259.37|2257.87|0
1643176800000|2022-01-26 06:00:00|2259.34|2257.84|2258.59|2257.09|2259.34|2257.84|2258.59|2257.09|0
1643176810000|2022-01-26 06:00:10|2258.62|2257.12|2259.05|2257.55|2259.05|2257.55|2258.62|2257.12|0
1643176820000|2022-01-26 06:00:20|2259.04|2257.54|2258.83|2257.33|2259.05|2257.55|2258.83|2257.33|0
1643176830000|2022-01-26 06:00:30|2258.81|2257.31|2258.99|2257.49|2259.39|2257.89|2258.81|2257.31|0
1643176840000|2022-01-26 06:00:40|2258.94|2257.44|2258.94|2257.44|2258.95|2257.45|2258.81|2257.31|0
1643176850000|2022-01-26 06:00:50|2258.95|2257.45|2258.81|2257.31|2258.95|2257.45|2258.81|2257.31|0
1643176860000|2022-01-26 06:01:00|2258.8|2257.3|2258.94|2257.44|2258.94|2257.44|2258.57|2257.07|0
1643176870000|2022-01-26 06:01:10|2258.91|2257.41|2258.55|2257.05|2258.91|2257.41|2258.54|2257.04|0
1643176880000|2022-01-26 06:01:20|2258.57|2257.07|2258.68|2257.18|2258.68|2257.18|2258.56|2257.06|0
1643176890000|2022-01-26 06:01:30|2258.69|2257.19|2258.79|2257.29|2258.8|2257.3|2258.68|2257.18|0
1643176900000|2022-01-26 06:01:40|2258.78|2257.28|2259.14|2257.64|2259.14|2257.64|2258.78|2257.28|0
1643176910000|2022-01-26 06:01:50|2259.13|2257.63|2259.45|2257.95|2259.48|2257.98|2259.13|2257.63|0
1643176920000|2022-01-26 06:02:00|2259.39|2257.89|2259.17|2257.67|2259.39|2257.89|2259.15|2257.65|0
1643176930000|2022-01-26 06:02:10|2259.26|2257.76|2259.31|2257.81|2259.42|2257.92|2259.2|2257.7|0
1643176940000|2022-01-26 06:02:20|2259.34|2257.84|2259.3|2257.8|2259.43|2257.93|2259.21|2257.71|0
1643176950000|2022-01-26 06:02:30|2259.34|2257.84|2259.89|2258.39|2259.89|2258.39|2259.31|2257.81|0
1643176960000|2022-01-26 06:02:40|2259.78|2258.28|2259.46|2257.96|2259.78|2258.28|2259.46|2257.96|0
1643176970000|2022-01-26 06:02:50|2259.47|2257.97|2259.47|2257.97|2259.57|2258.07|2259.34|2257.84|0
1643176980000|2022-01-26 06:03:00|2259.46|2257.96|2259.71|2258.21|2259.81|2258.31|2259.46|2257.96|0
1643176990000|2022-01-26 06:03:10|2259.7|2258.2|2259.7|2258.2|2259.7|2258.2|2259.57|2258.07|0
1643177000000|2022-01-26 06:03:20|2259.73|2258.23|2259.8|2258.3|2259.8|2258.3|2259.73|2258.23|0
1643177010000|2022-01-26 06:03:30|2259.79|2258.29|2259.92|2258.42|2259.94|2258.44|2259.69|2258.19|0
1643177020000|2022-01-26 06:03:40|2259.96|2258.46|2260.03|2258.53|2260.16|2258.66|2259.94|2258.44|0
1643177030000|2022-01-26 06:03:50|2259.99|2258.49|2260.01|2258.51|2260.15|2258.65|2259.92|2258.42|0
1643177040000|2022-01-26 06:04:00|2259.97|2258.47|2259.86|2258.36|2259.97|2258.47|2259.64|2258.14|0
1643177050000|2022-01-26 06:04:10|2259.88|2258.38|2260.21|2258.71|2260.22|2258.72|2259.88|2258.38|0
1643177060000|2022-01-26 06:04:20|2260.25|2258.75|2260.61|2259.11|2260.7|2259.2|2260.25|2258.75|0
1643177070000|2022-01-26 06:04:30|2260.6|2259.1|2260.58|2259.08|2260.68|2259.18|2260.58|2259.08|0
1643177080000|2022-01-26 06:04:40|2260.59|2259.09|2260.34|2258.84|2260.59|2259.09|2260.33|2258.83|0
1643177090000|2022-01-26 06:04:50|2260.35|2258.85|2260.67|2259.17|2260.82|2259.32|2260.35|2258.85|0
1643177100000|2022-01-26 06:05:00|2260.68|2259.18|2261.07|2259.57|2261.07|2259.57|2260.68|2259.18|0
1643177110000|2022-01-26 06:05:10|2261.03|2259.53|2261.03|2259.53|2261.04|2259.54|2260.81|2259.31|0
1643177120000|2022-01-26 06:05:20|2260.99|2259.49|2260.8|2259.3|2260.99|2259.49|2260.79|2259.29|0
1643177130000|2022-01-26 06:05:30|2260.79|2259.29|2260.86|2259.36|2260.99|2259.49|2260.53|2259.03|0
1643177140000|2022-01-26 06:05:40|2260.83|2259.33|2260.77|2259.27|2260.86|2259.36|2260.76|2259.26|0
1643177150000|2022-01-26 06:05:50|2260.7|2259.2|2260.55|2259.05|2260.77|2259.27|2260.55|2259.05|0
1643177160000|2022-01-26 06:06:00|2260.59|2259.09|2260.54|2259.04|2260.65|2259.15|2260.53|2259.03|0
1643177170000|2022-01-26 06:06:10|2260.51|2259.01|2260.3|2258.8|2260.51|2259.01|2260.3|2258.8|0
1643177180000|2022-01-26 06:06:20|2260.34|2258.84|2260.31|2258.81|2260.41|2258.91|2260.18|2258.68|0
1643177190000|2022-01-26 06:06:30|2260.3|2258.8|2260.41|2258.91|2260.41|2258.91|2260.3|2258.8|0
1643177200000|2022-01-26 06:06:40|2260.4|2258.9|2260.41|2258.91|2260.54|2259.04|2260.4|2258.9|0
1643177210000|2022-01-26 06:06:50|2260.4|2258.9|2260.3|2258.8|2260.4|2258.9|2260.3|2258.8|0
1643177220000|2022-01-26 06:07:00|2260.33|2258.83|2260.3|2258.8|2260.4|2258.9|2260.3|2258.8|0
1643177240000|2022-01-26 06:07:20|2260.29|2258.79|2260.15|2258.65|2260.29|2258.79|2260.15|2258.65|0
1643177250000|2022-01-26 06:07:30|2260.11|2258.61|2260.5|2259|2260.5|2259|2260.04|2258.54|0
1643177260000|2022-01-26 06:07:40|2260.46|2258.96|2260.73|2259.23|2260.73|2259.23|2260.38|2258.88|0
1643177270000|2022-01-26 06:07:50|2260.66|2259.16|2260.73|2259.23|2260.83|2259.33|2260.51|2259.01|0
1643177280000|2022-01-26 06:08:00|2260.76|2259.26|2261.28|2259.78|2261.28|2259.78|2260.73|2259.23|0
1643177290000|2022-01-26 06:08:10|2261.07|2259.57|2260.59|2259.09|2261.07|2259.57|2260.59|2259.09|0
1643177300000|2022-01-26 06:08:20|2260.63|2259.13|2260.94|2259.44|2260.94|2259.44|2260.63|2259.13|0
1643177310000|2022-01-26 06:08:30|2260.93|2259.43|2261.17|2259.67|2261.17|2259.67|2260.82|2259.32|0
1643177320000|2022-01-26 06:08:40|2261.21|2259.71|2261.17|2259.67|2261.26|2259.76|2261.16|2259.66|0
1643177330000|2022-01-26 06:08:50|2261.14|2259.64|2260.93|2259.43|2261.14|2259.64|2260.93|2259.43|0
1643177340000|2022-01-26 06:09:00|2260.94|2259.44|2260.8|2259.3|2260.94|2259.44|2260.58|2259.08|0
1643177350000|2022-01-26 06:09:10|2260.79|2259.29|2260.7|2259.2|2260.79|2259.29|2260.7|2259.2|0
1643177360000|2022-01-26 06:09:20|2260.74|2259.24|2260.7|2259.2|2260.92|2259.42|2260.7|2259.2|0
1643177370000|2022-01-26 06:09:30|2260.74|2259.24|2261|2259.5|2261|2259.5|2260.74|2259.24|0
1643177380000|2022-01-26 06:09:40|2260.96|2259.46|2261.12|2259.62|2261.12|2259.62|2260.9|2259.4|0
1643177390000|2022-01-26 06:09:50|2261.11|2259.61|2261|2259.5|2261.12|2259.62|2261|2259.5|0
1643177400000|2022-01-26 06:10:00|2261.04|2259.54|2261.14|2259.64|2261.23|2259.73|2261.04|2259.54|0
1643177420000|2022-01-26 06:10:20|2261.11|2259.61|2260.7|2259.2|2261.11|2259.61|2260.7|2259.2|0
1643177440000|2022-01-26 06:10:40|2260.58|2259.08|2260.72|2259.22|2260.92|2259.42|2260.56|2259.06|0
1643177450000|2022-01-26 06:10:50|2260.77|2259.27|2260.9|2259.4|2260.99|2259.49|2260.77|2259.27|0
1643177460000|2022-01-26 06:11:00|2260.91|2259.41|2260.69|2259.19|2260.91|2259.41|2260.68|2259.18|0
1643177470000|2022-01-26 06:11:10|2260.7|2259.2|2260.69|2259.19|2260.9|2259.4|2260.68|2259.18|0
1643177480000|2022-01-26 06:11:20|2260.68|2259.18|2260.48|2258.98|2260.91|2259.41|2260.47|2258.97|0
1643177490000|2022-01-26 06:11:30|2260.47|2258.97|2260.9|2259.4|2260.9|2259.4|2260.47|2258.97|0
1643177500000|2022-01-26 06:11:40|2260.86|2259.36|2260.68|2259.18|2260.86|2259.36|2260.68|2259.18|0
1643177510000|2022-01-26 06:11:50|2260.67|2259.17|2260.56|2259.06|2260.67|2259.17|2260.55|2259.05|0
1643177520000|2022-01-26 06:12:00|2260.6|2259.1|2260.71|2259.21|2260.71|2259.21|2260.6|2259.1|0
1643177530000|2022-01-26 06:12:10|2260.72|2259.22|2260.93|2259.43|2260.93|2259.43|2260.72|2259.22|0
1643177540000|2022-01-26 06:12:20|2260.97|2259.47|2261.15|2259.65|2261.16|2259.66|2260.97|2259.47|0
1643177550000|2022-01-26 06:12:30|2261.14|2259.64|2260.93|2259.43|2261.14|2259.64|2260.93|2259.43|0
1643177560000|2022-01-26 06:12:40|2260.92|2259.42|2260.71|2259.21|2260.92|2259.42|2260.7|2259.2|0
1643177570000|2022-01-26 06:12:50|2260.64|2259.14|2260.48|2258.98|2260.64|2259.14|2260.48|2258.98|0
1643177580000|2022-01-26 06:13:00|2260.5|2259|2260.79|2259.29|2260.8|2259.3|2260.5|2259|0
1643177590000|2022-01-26 06:13:10|2260.76|2259.26|2260.79|2259.29|2260.8|2259.3|2260.7|2259.2|0
1643177600000|2022-01-26 06:13:20|2260.8|2259.3|2260.68|2259.18|2260.8|2259.3|2260.68|2259.18|0
1643177610000|2022-01-26 06:13:30|2260.72|2259.22|2260.68|2259.18|2260.9|2259.4|2260.68|2259.18|0
1643177620000|2022-01-26 06:13:40|2260.67|2259.17|2260.4|2258.9|2260.68|2259.18|2260.4|2258.9|0
1643177630000|2022-01-26 06:13:50|2260.36|2258.86|2260.27|2258.77|2260.36|2258.86|2260.26|2258.76|0
1643177640000|2022-01-26 06:14:00|2260.28|2258.78|2260.4|2258.9|2260.49|2258.99|2260.27|2258.77|0
1643177650000|2022-01-26 06:14:10|2260.43|2258.93|2260.39|2258.89|2260.49|2258.99|2260.39|2258.89|0
1643177660000|2022-01-26 06:14:20|2260.43|2258.93|2260.03|2258.53|2260.48|2258.98|2260.03|2258.53|0
1643177670000|2022-01-26 06:14:30|2260.05|2258.55|2259.96|2258.46|2260.16|2258.66|2259.95|2258.45|0
1643177680000|2022-01-26 06:14:40|2259.93|2258.43|2260.06|2258.56|2260.06|2258.56|2259.92|2258.42|0
1643177690000|2022-01-26 06:14:50|2260.15|2258.65|2260.07|2258.57|2260.17|2258.67|2259.94|2258.44|0
1643177700000|2022-01-26 06:15:00|2260.11|2258.61|2259.83|2258.33|2260.32|2258.82|2259.83|2258.33|0
1643177710000|2022-01-26 06:15:10|2259.86|2258.36|2260.19|2258.69|2260.19|2258.69|2259.85|2258.35|0
1643177720000|2022-01-26 06:15:20|2260.15|2258.65|2259.98|2258.48|2260.15|2258.65|2259.98|2258.48|0
1643177730000|2022-01-26 06:15:30|2260.1|2258.6|2260.34|2258.84|2260.34|2258.84|2260.1|2258.6|0
1643177740000|2022-01-26 06:15:40|2260.35|2258.85|2260.35|2258.85|2260.35|2258.85|2260.35|2258.85|0
1643177750000|2022-01-26 06:15:50|2260.34|2258.84|2260.21|2258.71|2260.34|2258.84|2260.11|2258.61|0
1643177760000|2022-01-26 06:16:00|2260.24|2258.74|2260.19|2258.69|2260.33|2258.83|2260.19|2258.69|0
1643177770000|2022-01-26 06:16:10|2260.16|2258.66|2259.96|2258.46|2260.16|2258.66|2259.86|2258.36|0
1643177780000|2022-01-26 06:16:20|2259.97|2258.47|2260.08|2258.58|2260.19|2258.69|2259.97|2258.47|0
1643177790000|2022-01-26 06:16:30|2260.09|2258.59|2260.18|2258.68|2260.3|2258.8|2260.09|2258.59|0
1643177800000|2022-01-26 06:16:40|2260.21|2258.71|2260.07|2258.57|2260.31|2258.81|2260.07|2258.57|0
1643177810000|2022-01-26 06:16:50|2260.04|2258.54|2260.09|2258.59|2260.09|2258.59|2259.95|2258.45|0
1643177820000|2022-01-26 06:17:00|2260.05|2258.55|2259.96|2258.46|2260.05|2258.55|2259.87|2258.37|0
1643177830000|2022-01-26 06:17:10|2259.97|2258.47|2259.97|2258.47|2259.97|2258.47|2259.97|2258.47|0
1643177840000|2022-01-26 06:17:20|2260|2258.5|2260.42|2258.92|2260.42|2258.92|2259.98|2258.48|0
1643177850000|2022-01-26 06:17:30|2260.43|2258.93|2260.44|2258.94|2260.44|2258.94|2260.43|2258.93|0
1643177860000|2022-01-26 06:17:40|2260.43|2258.93|2260.33|2258.83|2260.43|2258.93|2260.33|2258.83|0
1643177880000|2022-01-26 06:18:00|2260.34|2258.84|2260.34|2258.84|2260.44|2258.94|2260.34|2258.84|0
1643177890000|2022-01-26 06:18:10|2260.37|2258.87|2260.44|2258.94|2260.44|2258.94|2260.34|2258.84|0
1643177900000|2022-01-26 06:18:20|2260.41|2258.91|2260.59|2259.09|2260.6|2259.1|2260.35|2258.85|0
1643177910000|2022-01-26 06:18:30|2260.6|2259.1|2260.56|2259.06|2260.6|2259.1|2260.56|2259.06|0
1643177930000|2022-01-26 06:18:50|2260.53|2259.03|2260.33|2258.83|2260.53|2259.03|2260.33|2258.83|0
1643177940000|2022-01-26 06:19:00|2260.35|2258.85|2260.43|2258.93|2260.44|2258.94|2260.35|2258.85|0
1643177950000|2022-01-26 06:19:10|2260.44|2258.94|2260.44|2258.94|2260.44|2258.94|2260.43|2258.93|0
1643177960000|2022-01-26 06:19:20|2260.48|2258.98|2260.56|2259.06|2260.56|2259.06|2260.48|2258.98|0
1643177970000|2022-01-26 06:19:30|2260.53|2259.03|2260.44|2258.94|2260.53|2259.03|2260.43|2258.93|0
1643177980000|2022-01-26 06:19:40|2260.49|2258.99|2260.47|2258.97|2260.58|2259.08|2260.36|2258.86|0
1643177990000|2022-01-26 06:19:50|2260.59|2259.09|2260.47|2258.97|2260.59|2259.09|2260.46|2258.96|0
1643178000000|2022-01-26 06:20:00|2260.46|2258.96|2260.49|2258.99|2260.71|2259.21|2260.46|2258.96|0
1643178010000|2022-01-26 06:20:10|2260.4|2258.9|2260.63|2259.13|2260.63|2259.13|2260.39|2258.89|0
1643178020000|2022-01-26 06:20:20|2260.66|2259.16|2260.64|2259.14|2260.73|2259.23|2260.64|2259.14|0
1643178030000|2022-01-26 06:20:30|2260.67|2259.17|2260.86|2259.36|2260.86|2259.36|2260.64|2259.14|0
1643178040000|2022-01-26 06:20:40|2260.79|2259.29|2260.64|2259.14|2260.85|2259.35|2260.64|2259.14|0
1643178050000|2022-01-26 06:20:50|2260.65|2259.15|2260.65|2259.15|2260.65|2259.15|2260.65|2259.15|0
1643178060000|2022-01-26 06:21:00|2260.79|2259.29|2261.07|2259.57|2261.3|2259.8|2260.79|2259.29|0
1643178070000|2022-01-26 06:21:10|2261.06|2259.56|2261.04|2259.54|2261.13|2259.63|2260.91|2259.41|0
1643178080000|2022-01-26 06:21:20|2260.92|2259.42|2261.03|2259.53|2261.04|2259.54|2260.91|2259.41|0
1643178090000|2022-01-26 06:21:30|2261.04|2259.54|2261.04|2259.54|2261.13|2259.63|2261.03|2259.53|0
1643178100000|2022-01-26 06:21:40|2261.03|2259.53|2261.02|2259.52|2261.03|2259.53|2261.02|2259.52|0
1643178110000|2022-01-26 06:21:50|2261.03|2259.53|2261.57|2260.07|2261.7|2260.2|2261.03|2259.53|0
1643178120000|2022-01-26 06:22:00|2261.61|2260.11|2261.78|2260.28|2261.93|2260.43|2261.61|2260.11|0
1643178130000|2022-01-26 06:22:10|2261.79|2260.29|2261.91|2260.41|2261.92|2260.42|2261.7|2260.2|0
1643178140000|2022-01-26 06:22:20|2261.92|2260.42|2262.35|2260.85|2262.35|2260.85|2261.91|2260.41|0
1643178150000|2022-01-26 06:22:30|2262.42|2260.92|2262.45|2260.95|2262.57|2261.07|2262.42|2260.92|0
1643178160000|2022-01-26 06:22:40|2262.44|2260.94|2262.34|2260.84|2262.44|2260.94|2262.34|2260.84|0
1643178170000|2022-01-26 06:22:50|2262.35|2260.85|2262.35|2260.85|2262.35|2260.85|2262.35|2260.85|0
1643178180000|2022-01-26 06:23:00|2262.32|2260.82|2262.13|2260.63|2262.35|2260.85|2262.13|2260.63|0
1643178190000|2022-01-26 06:23:10|2262.16|2260.66|2262.14|2260.64|2262.16|2260.66|2262.14|2260.64|0
1643178200000|2022-01-26 06:23:20|2262.16|2260.66|2262.15|2260.65|2262.16|2260.66|2262.15|2260.65|0
1643178210000|2022-01-26 06:23:30|2262.16|2260.66|2262.16|2260.66|2262.16|2260.66|2262.16|2260.66|0
1643178220000|2022-01-26 06:23:40|2262.2|2260.7|2262.48|2260.98|2262.48|2260.98|2262.2|2260.7|0
1643178240000|2022-01-26 06:24:00|2262.49|2260.99|2262.5|2261|2262.62|2261.12|2262.49|2260.99|0
1643178250000|2022-01-26 06:24:10|2262.49|2260.99|2261.94|2260.44|2262.49|2260.99|2261.94|2260.44|0
1643178260000|2022-01-26 06:24:20|2261.97|2260.47|2261.92|2260.42|2262.03|2260.53|2261.91|2260.41|0
1643178270000|2022-01-26 06:24:30|2261.91|2260.41|2261.7|2260.2|2261.91|2260.41|2261.7|2260.2|0
1643178280000|2022-01-26 06:24:40|2261.67|2260.17|2261.69|2260.19|2261.69|2260.19|2261.34|2259.84|0
1643178290000|2022-01-26 06:24:50|2261.7|2260.2|2261.71|2260.21|2261.72|2260.22|2261.7|2260.2|0
1643178300000|2022-01-26 06:25:00|2261.72|2260.22|2262.15|2260.65|2262.16|2260.66|2261.72|2260.22|0
1643178310000|2022-01-26 06:25:10|2262.11|2260.61|2262.14|2260.64|2262.14|2260.64|2261.92|2260.42|0
1643178320000|2022-01-26 06:25:20|2262.15|2260.65|2261.95|2260.45|2262.24|2260.74|2261.92|2260.42|0
1643178330000|2022-01-26 06:25:30|2261.94|2260.44|2261.72|2260.22|2261.94|2260.44|2261.71|2260.21|0
1643178340000|2022-01-26 06:25:40|2261.7|2260.2|2261.47|2259.97|2261.7|2260.2|2261.46|2259.96|0
1643178350000|2022-01-26 06:25:50|2261.51|2260.01|2261.56|2260.06|2261.56|2260.06|2261.51|2260.01|0
1643178360000|2022-01-26 06:26:00|2261.55|2260.05|2261.35|2259.85|2261.7|2260.2|2261.35|2259.85|0
1643178370000|2022-01-26 06:26:10|2261.36|2259.86|2261.25|2259.75|2261.36|2259.86|2261.25|2259.75|0
1643178380000|2022-01-26 06:26:20|2261.26|2259.76|2261.27|2259.77|2261.27|2259.77|2261.25|2259.75|0
1643178390000|2022-01-26 06:26:30|2261.31|2259.81|2261.26|2259.76|2261.36|2259.86|2261.26|2259.76|0
1643178400000|2022-01-26 06:26:40|2261.25|2259.75|2261.85|2260.35|2261.85|2260.35|2261.25|2259.75|0
1643178410000|2022-01-26 06:26:50|2261.82|2260.32|2261.71|2260.21|2261.97|2260.47|2261.62|2260.12|0
1643178420000|2022-01-26 06:27:00|2261.59|2260.09|2261.59|2260.09|2261.6|2260.1|2261.59|2260.09|0
1643178430000|2022-01-26 06:27:10|2261.63|2260.13|2261.7|2260.2|2261.81|2260.31|2261.63|2260.13|0
1643178440000|2022-01-26 06:27:20|2261.71|2260.21|2261.71|2260.21|2261.71|2260.21|2261.7|2260.2|0
1643178450000|2022-01-26 06:27:30|2261.7|2260.2|2261.48|2259.98|2261.7|2260.2|2261.27|2259.77|0
1643178460000|2022-01-26 06:27:40|2261.49|2259.99|2261.49|2259.99|2261.5|2260|2261.49|2259.99|0
1643178470000|2022-01-26 06:27:50|2261.48|2259.98|2261.48|2259.98|2261.48|2259.98|2261.48|2259.98|0
1643178480000|2022-01-26 06:28:00|2261.49|2259.99|2261.57|2260.07|2261.58|2260.08|2261.48|2259.98|0
1643178490000|2022-01-26 06:28:10|2261.58|2260.08|2261.71|2260.21|2261.93|2260.43|2261.58|2260.08|0
1643178500000|2022-01-26 06:28:20|2261.74|2260.24|2261.71|2260.21|2261.8|2260.3|2261.71|2260.21|0
1643178520000|2022-01-26 06:28:40|2261.7|2260.2|2261.59|2260.09|2261.7|2260.2|2261.58|2260.08|0
1643178530000|2022-01-26 06:28:50|2261.55|2260.05|2261.48|2259.98|2261.55|2260.05|2261.48|2259.98|0
1643178540000|2022-01-26 06:29:00|2261.27|2259.77|2261.27|2259.77|2261.27|2259.77|2261.27|2259.77|0
1643178550000|2022-01-26 06:29:10|2261.34|2259.84|2261.38|2259.88|2261.48|2259.98|2261.27|2259.77|0
1643178560000|2022-01-26 06:29:20|2261.39|2259.89|2261.39|2259.89|2261.39|2259.89|2261.39|2259.89|0
1643178570000|2022-01-26 06:29:30|2261.4|2259.9|2261.39|2259.89|2261.4|2259.9|2261.39|2259.89|0
1643178580000|2022-01-26 06:29:40|2261.4|2259.9|2261.4|2259.9|2261.4|2259.9|2261.39|2259.89|0
1643178590000|2022-01-26 06:29:50|2261.41|2259.91|2261.4|2259.9|2261.52|2260.02|2261.4|2259.9|0
1643178600000|2022-01-26 06:30:00|2261.44|2259.94|2261.62|2260.12|2261.76|2260.26|2261.44|2259.94|0
1643178610000|2022-01-26 06:30:10|2261.66|2260.16|2261.77|2260.27|2261.86|2260.36|2261.66|2260.16|0
1643178620000|2022-01-26 06:30:20|2261.8|2260.3|2261.51|2260.01|2261.86|2260.36|2261.51|2260.01|0
1643178630000|2022-01-26 06:30:30|2261.5|2260|2261.5|2260|2261.5|2260|2261.5|2260|0
1643178640000|2022-01-26 06:30:40|2261.38|2259.88|2261.14|2259.64|2261.38|2259.88|2261.05|2259.55|0
1643178650000|2022-01-26 06:30:50|2261.13|2259.63|2261.14|2259.64|2261.14|2259.64|2261.04|2259.54|0
1643178660000|2022-01-26 06:31:00|2261.13|2259.63|2261.14|2259.64|2261.14|2259.64|2261.13|2259.63|0
1643178670000|2022-01-26 06:31:10|2261.13|2259.63|2260.54|2259.04|2261.13|2259.63|2260.54|2259.04|0
1643178680000|2022-01-26 06:31:20|2260.51|2259.01|2260.64|2259.14|2260.66|2259.16|2260.4|2258.9|0
1643178690000|2022-01-26 06:31:30|2260.66|2259.16|2260.54|2259.04|2260.67|2259.17|2260.54|2259.04|0
1643178710000|2022-01-26 06:31:50|2260.53|2259.03|2260.52|2259.02|2260.53|2259.03|2260.52|2259.02|0
1643178720000|2022-01-26 06:32:00|2260.51|2259.01|2260.77|2259.27|2260.77|2259.27|2260.51|2259.01|0
1643178730000|2022-01-26 06:32:10|2260.78|2259.28|2260.98|2259.48|2261.22|2259.72|2260.78|2259.28|0
1643178740000|2022-01-26 06:32:20|2260.99|2259.49|2260.83|2259.33|2260.99|2259.49|2260.73|2259.23|0
1643178750000|2022-01-26 06:32:30|2260.8|2259.3|2260.95|2259.45|2260.95|2259.45|2260.74|2259.24|0
1643178760000|2022-01-26 06:32:40|2260.92|2259.42|2260.4|2258.9|2260.92|2259.42|2260.3|2258.8|0
1643178770000|2022-01-26 06:32:50|2260.44|2258.94|2260.17|2258.67|2260.52|2259.02|2260.17|2258.67|0
1643178780000|2022-01-26 06:33:00|2260.16|2258.66|2260.28|2258.78|2260.29|2258.79|2260.16|2258.66|0
1643178790000|2022-01-26 06:33:10|2260.26|2258.76|2260.15|2258.65|2260.29|2258.79|2260.04|2258.54|0
1643178800000|2022-01-26 06:33:20|2260.16|2258.66|2260.16|2258.66|2260.3|2258.8|2260.16|2258.66|0
1643178810000|2022-01-26 06:33:30|2260.17|2258.67|2260.29|2258.79|2260.29|2258.79|2260.17|2258.67|0
1643178820000|2022-01-26 06:33:40|2260.25|2258.75|2260.31|2258.81|2260.31|2258.81|2260.17|2258.67|0
1643178830000|2022-01-26 06:33:50|2260.19|2258.69|2260.19|2258.69|2260.31|2258.81|2260.18|2258.68|0
1643178840000|2022-01-26 06:34:00|2260.2|2258.7|2260.09|2258.59|2260.31|2258.81|2260.08|2258.58|0
1643178850000|2022-01-26 06:34:10|2260.18|2258.68|2260.02|2258.52|2260.19|2258.69|2260.02|2258.52|0
1643178860000|2022-01-26 06:34:20|2260.05|2258.55|2260.02|2258.52|2260.13|2258.63|2259.8|2258.3|0
1643178870000|2022-01-26 06:34:30|2260.03|2258.53|2260.03|2258.53|2260.03|2258.53|2260.02|2258.52|0
1643178880000|2022-01-26 06:34:40|2260.06|2258.56|2259.84|2258.34|2260.14|2258.64|2259.84|2258.34|0
1643178890000|2022-01-26 06:34:50|2259.85|2258.35|2260.07|2258.57|2260.07|2258.57|2259.85|2258.35|0
1643178900000|2022-01-26 06:35:00|2260.08|2258.58|2260.16|2258.66|2260.17|2258.67|2260.06|2258.56|0
1643178910000|2022-01-26 06:35:10|2260.13|2258.63|2260.05|2258.55|2260.13|2258.63|2260.05|2258.55|0
1643178920000|2022-01-26 06:35:20|2260.14|2258.64|2260.16|2258.66|2260.16|2258.66|2260.14|2258.64|0
1643178930000|2022-01-26 06:35:30|2260.2|2258.7|2260.16|2258.66|2260.29|2258.79|2260.16|2258.66|0
1643178940000|2022-01-26 06:35:40|2260.28|2258.78|2260.32|2258.82|2260.32|2258.82|2260.28|2258.78|0
1643178950000|2022-01-26 06:35:50|2260.31|2258.81|2260.28|2258.78|2260.31|2258.81|2260.28|2258.78|0
1643178960000|2022-01-26 06:36:00|2260.3|2258.8|2260.6|2259.1|2260.6|2259.1|2260.29|2258.79|0
1643178970000|2022-01-26 06:36:10|2260.61|2259.11|2261.06|2259.56|2261.06|2259.56|2260.61|2259.11|0
1643178980000|2022-01-26 06:36:20|2261.05|2259.55|2261.06|2259.56|2261.06|2259.56|2260.95|2259.45|0
1643179000000|2022-01-26 06:36:40|2261.1|2259.6|2261.18|2259.68|2261.18|2259.68|2261.1|2259.6|0
1643179010000|2022-01-26 06:36:50|2261.15|2259.65|2261.06|2259.56|2261.15|2259.65|2261.06|2259.56|0
1643179020000|2022-01-26 06:37:00|2261.02|2259.52|2260.97|2259.47|2261.02|2259.52|2260.96|2259.46|0
1643179030000|2022-01-26 06:37:10|2261.06|2259.56|2261.32|2259.82|2261.32|2259.82|2260.97|2259.47|0
1643179040000|2022-01-26 06:37:20|2261.31|2259.81|2261.31|2259.81|2261.32|2259.82|2261.3|2259.8|0
1643179050000|2022-01-26 06:37:30|2261.32|2259.82|2261.3|2259.8|2261.43|2259.93|2261.23|2259.73|0
1643179060000|2022-01-26 06:37:40|2261.32|2259.82|2261.65|2260.15|2261.66|2260.16|2261.32|2259.82|0
1643179070000|2022-01-26 06:37:50|2261.66|2260.16|2261.65|2260.15|2261.66|2260.16|2261.65|2260.15|0
1643179080000|2022-01-26 06:38:00|2261.66|2260.16|2261.66|2260.16|2261.66|2260.16|2261.65|2260.15|0
1643179090000|2022-01-26 06:38:10|2261.62|2260.12|2261.21|2259.71|2261.62|2260.12|2261.21|2259.71|0
1643179100000|2022-01-26 06:38:20|2261.25|2259.75|2261.32|2259.82|2261.33|2259.83|2261.25|2259.75|0
1643179110000|2022-01-26 06:38:30|2261.33|2259.83|2261.32|2259.82|2261.33|2259.83|2261.32|2259.82|0
1643179120000|2022-01-26 06:38:40|2261.36|2259.86|2261.45|2259.95|2261.45|2259.95|2261.36|2259.86|0
1643179130000|2022-01-26 06:38:50|2261.44|2259.94|2261.67|2260.17|2261.67|2260.17|2261.44|2259.94|0
1643179140000|2022-01-26 06:39:00|2261.66|2260.16|2261.62|2260.12|2261.66|2260.16|2261.62|2260.12|0
1643179150000|2022-01-26 06:39:10|2261.53|2260.03|2261.55|2260.05|2261.67|2260.17|2261.53|2260.03|0
1643179160000|2022-01-26 06:39:20|2261.57|2260.07|2261.55|2260.05|2261.69|2260.19|2261.55|2260.05|0
1643179170000|2022-01-26 06:39:30|2261.52|2260.02|2261.32|2259.82|2261.52|2260.02|2261.32|2259.82|0
1643179180000|2022-01-26 06:39:40|2261.28|2259.78|2261.32|2259.82|2261.32|2259.82|2261.21|2259.71|0
1643179190000|2022-01-26 06:39:50|2261.36|2259.86|2261.48|2259.98|2261.48|2259.98|2261.36|2259.86|0
1643179200000|2022-01-26 06:40:00|2261.49|2259.99|2261.48|2259.98|2261.49|2259.99|2261.48|2259.98|0
1643179210000|2022-01-26 06:40:10|2261.47|2259.97|2261.47|2259.97|2261.48|2259.98|2261.47|2259.97|0
1643179220000|2022-01-26 06:40:20|2261.48|2259.98|2261.49|2259.99|2261.49|2259.99|2261.48|2259.98|0
1643179230000|2022-01-26 06:40:30|2261.48|2259.98|2261.48|2259.98|2261.48|2259.98|2261.47|2259.97|0
1643179240000|2022-01-26 06:40:40|2261.44|2259.94|2261.35|2259.85|2261.46|2259.96|2261.35|2259.85|0
1643179260000|2022-01-26 06:41:00|2261.38|2259.88|2261.33|2259.83|2261.46|2259.96|2261.33|2259.83|0
1643179270000|2022-01-26 06:41:10|2261.37|2259.87|2261.46|2259.96|2261.46|2259.96|2261.37|2259.87|0
1643179280000|2022-01-26 06:41:20|2261.47|2259.97|2261.47|2259.97|2261.47|2259.97|2261.47|2259.97|0
1643179290000|2022-01-26 06:41:30|2261.48|2259.98|2261.33|2259.83|2261.48|2259.98|2261.33|2259.83|0
1643179300000|2022-01-26 06:41:40|2261.3|2259.8|2261.45|2259.95|2261.45|2259.95|2261.24|2259.74|0
1643179310000|2022-01-26 06:41:50|2261.43|2259.93|2261.43|2259.93|2261.43|2259.93|2261.43|2259.93|0
1643179320000|2022-01-26 06:42:00|2261.4|2259.9|2261.45|2259.95|2261.45|2259.95|2261.23|2259.73|0
1643179330000|2022-01-26 06:42:10|2261.44|2259.94|2261.46|2259.96|2261.47|2259.97|2261.44|2259.94|0
1643179360000|2022-01-26 06:42:40|2261.64|2260.14|2261.64|2260.14|2261.64|2260.14|2261.64|2260.14|0
1643179370000|2022-01-26 06:42:50|2261.63|2260.13|2261.64|2260.14|2261.64|2260.14|2261.63|2260.13|0
1643179390000|2022-01-26 06:43:10|2261.65|2260.15|2261.67|2260.17|2261.67|2260.17|2261.65|2260.15|0
1643179410000|2022-01-26 06:43:30|2261.66|2260.16|2261.51|2260.01|2261.66|2260.16|2261.51|2260.01|0
1643179420000|2022-01-26 06:43:40|2261.42|2259.92|2261.4|2259.9|2261.5|2260|2261.39|2259.89|0
1643179430000|2022-01-26 06:43:50|2261.41|2259.91|2261.19|2259.69|2261.41|2259.91|2261.19|2259.69|0
1643179440000|2022-01-26 06:44:00|2261.18|2259.68|2260.77|2259.27|2261.19|2259.69|2260.76|2259.26|0
1643179450000|2022-01-26 06:44:10|2260.76|2259.26|2260.75|2259.25|2260.76|2259.26|2260.75|2259.25|0
1643179460000|2022-01-26 06:44:20|2260.74|2259.24|2260.74|2259.24|2260.74|2259.24|2260.74|2259.24|0
1643179470000|2022-01-26 06:44:30|2260.67|2259.17|2260.52|2259.02|2260.67|2259.17|2260.52|2259.02|0
1643179480000|2022-01-26 06:44:40|2260.53|2259.03|2260.98|2259.48|2260.98|2259.48|2260.53|2259.03|0
1643179490000|2022-01-26 06:44:50|2260.97|2259.47|2260.97|2259.47|2260.97|2259.47|2260.75|2259.25|0
1643179500000|2022-01-26 06:45:00|2260.98|2259.48|2260.73|2259.23|2260.98|2259.48|2260.61|2259.11|0
1643179510000|2022-01-26 06:45:10|2260.74|2259.24|2260.73|2259.23|2260.75|2259.25|2260.73|2259.23|0
1643179520000|2022-01-26 06:45:20|2260.75|2259.25|2260.75|2259.25|2260.75|2259.25|2260.75|2259.25|0
1643179540000|2022-01-26 06:45:40|2260.76|2259.26|2260.76|2259.26|2260.76|2259.26|2260.76|2259.26|0
1643179550000|2022-01-26 06:45:50|2260.75|2259.25|2260.52|2259.02|2260.76|2259.26|2260.52|2259.02|0
1643179570000|2022-01-26 06:46:10|2260.5|2259|2260.49|2258.99|2260.5|2259|2260.49|2258.99|0
1643179580000|2022-01-26 06:46:20|2260.5|2259|2261.24|2259.74|2261.37|2259.87|2260.5|2259|0
1643179590000|2022-01-26 06:46:30|2261.21|2259.71|2260.92|2259.42|2261.21|2259.71|2260.92|2259.42|0
1643179600000|2022-01-26 06:46:40|2260.93|2259.43|2260.92|2259.42|2261.02|2259.52|2260.92|2259.42|0
1643179610000|2022-01-26 06:46:50|2260.9|2259.4|2260.79|2259.29|2260.9|2259.4|2260.78|2259.28|0
1643179620000|2022-01-26 06:47:00|2260.78|2259.28|2260.78|2259.28|2260.79|2259.29|2260.78|2259.28|0
1643179630000|2022-01-26 06:47:10|2260.82|2259.32|2260.68|2259.18|2260.9|2259.4|2260.68|2259.18|0
1643179640000|2022-01-26 06:47:20|2260.71|2259.21|2260.69|2259.19|2260.78|2259.28|2260.69|2259.19|0
1643179650000|2022-01-26 06:47:30|2260.76|2259.26|2260.96|2259.46|2260.97|2259.47|2260.67|2259.17|0
1643179660000|2022-01-26 06:47:40|2260.99|2259.49|2260.87|2259.37|2261.3|2259.8|2260.87|2259.37|0
1643179680000|2022-01-26 06:48:00|2260.9|2259.4|2261.09|2259.59|2261.31|2259.81|2260.9|2259.4|0
1643179690000|2022-01-26 06:48:10|2261.1|2259.6|2261.18|2259.68|2261.19|2259.69|2261.09|2259.59|0
1643179700000|2022-01-26 06:48:20|2261.19|2259.69|2261.33|2259.83|2261.33|2259.83|2261.18|2259.68|0
1643179710000|2022-01-26 06:48:30|2261.4|2259.9|2261.56|2260.06|2261.56|2260.06|2261.4|2259.9|0
1643179720000|2022-01-26 06:48:40|2261.54|2260.04|2261.54|2260.04|2261.54|2260.04|2261.42|2259.92|0
1643179730000|2022-01-26 06:48:50|2261.53|2260.03|2261.54|2260.04|2261.54|2260.04|2261.53|2260.03|0
1643179740000|2022-01-26 06:49:00|2261.55|2260.05|2261.53|2260.03|2261.56|2260.06|2261.53|2260.03|0
1643179750000|2022-01-26 06:49:10|2261.54|2260.04|2261.29|2259.79|2261.54|2260.04|2261.29|2259.79|0
1643179760000|2022-01-26 06:49:20|2261.3|2259.8|2261.44|2259.94|2261.79|2260.29|2261.3|2259.8|0
1643179770000|2022-01-26 06:49:30|2261.47|2259.97|2261.65|2260.15|2261.65|2260.15|2261.47|2259.97|0
1643179780000|2022-01-26 06:49:40|2261.66|2260.16|2261.79|2260.29|2261.79|2260.29|2261.66|2260.16|0
1643179790000|2022-01-26 06:49:50|2261.78|2260.28|2261.79|2260.29|2261.79|2260.29|2261.66|2260.16|0
1643179800000|2022-01-26 06:50:00|2261.78|2260.28|2261.88|2260.38|2261.88|2260.38|2261.78|2260.28|0
1643179810000|2022-01-26 06:50:10|2261.91|2260.41|2262.09|2260.59|2262.09|2260.59|2261.91|2260.41|0
1643179820000|2022-01-26 06:50:20|2262.08|2260.58|2262.06|2260.56|2262.09|2260.59|2261.97|2260.47|0
1643179830000|2022-01-26 06:50:30|2262.07|2260.57|2261.98|2260.48|2262.07|2260.57|2261.98|2260.48|0
1643179840000|2022-01-26 06:50:40|2261.97|2260.47|2261.76|2260.26|2261.99|2260.49|2261.76|2260.26|0
1643179850000|2022-01-26 06:50:50|2261.75|2260.25|2261.65|2260.15|2261.76|2260.26|2261.54|2260.04|0
1643179860000|2022-01-26 06:51:00|2261.68|2260.18|2261.64|2260.14|2261.76|2260.26|2261.56|2260.06|0
1643179870000|2022-01-26 06:51:10|2261.63|2260.13|2261.64|2260.14|2261.64|2260.14|2261.63|2260.13|0
1643179880000|2022-01-26 06:51:20|2261.63|2260.13|2261.64|2260.14|2261.64|2260.14|2261.63|2260.13|0
1643179890000|2022-01-26 06:51:30|2261.65|2260.15|2261.52|2260.02|2261.65|2260.15|2261.51|2260.01|0
1643179900000|2022-01-26 06:51:40|2261.51|2260.01|2261.51|2260.01|2261.51|2260.01|2261.51|2260.01|0
1643179910000|2022-01-26 06:51:50|2261.5|2260|2261.53|2260.03|2261.53|2260.03|2260.88|2259.38|0
1643179930000|2022-01-26 06:52:10|2261.55|2260.05|2261.76|2260.26|2261.76|2260.26|2261.54|2260.04|0
1643179940000|2022-01-26 06:52:20|2261.7|2260.2|2261.64|2260.14|2261.7|2260.2|2261.54|2260.04|0
1643179950000|2022-01-26 06:52:30|2261.65|2260.15|2261.64|2260.14|2261.65|2260.15|2261.64|2260.14|0
1643179960000|2022-01-26 06:52:40|2261.65|2260.15|2260.97|2259.47|2261.65|2260.15|2260.97|2259.47|0
1643179970000|2022-01-26 06:52:50|2261.01|2259.51|2261.3|2259.8|2261.3|2259.8|2261.01|2259.51|0
1643179980000|2022-01-26 06:53:00|2261.37|2259.87|2261.32|2259.82|2261.53|2260.03|2261.3|2259.8|0
1643179990000|2022-01-26 06:53:10|2261.31|2259.81|2261.32|2259.82|2261.32|2259.82|2261.17|2259.67|0
1643180000000|2022-01-26 06:53:20|2261.35|2259.85|2261.3|2259.8|2261.41|2259.91|2261.3|2259.8|0
1643180010000|2022-01-26 06:53:30|2261.29|2259.79|2261.19|2259.69|2261.32|2259.82|2261.17|2259.67|0
1643180020000|2022-01-26 06:53:40|2261.22|2259.72|2261.3|2259.8|2261.3|2259.8|2261.17|2259.67|0
1643180040000|2022-01-26 06:54:00|2261.29|2259.79|2261.38|2259.88|2261.5|2260|2261.29|2259.79|0
1643180050000|2022-01-26 06:54:10|2261.37|2259.87|2261.51|2260.01|2261.51|2260.01|2261.37|2259.87|0
1643180060000|2022-01-26 06:54:20|2261.53|2260.03|2261.49|2259.99|2261.96|2260.46|2261.49|2259.99|0
1643180070000|2022-01-26 06:54:30|2261.53|2260.03|2261.48|2259.98|2261.58|2260.08|2261.47|2259.97|0
1643180080000|2022-01-26 06:54:40|2261.44|2259.94|2260.68|2259.18|2261.44|2259.94|2260.68|2259.18|0
1643180090000|2022-01-26 06:54:50|2260.64|2259.14|2260.62|2259.12|2260.73|2259.23|2260.07|2258.57|0
1643180100000|2022-01-26 06:55:00|2260.73|2259.23|2260.36|2258.86|2260.79|2259.29|2260.33|2258.83|0
1643180110000|2022-01-26 06:55:10|2260.39|2258.89|2260.34|2258.84|2260.46|2258.96|2260.11|2258.61|0
1643180120000|2022-01-26 06:55:20|2260.38|2258.88|2260.11|2258.61|2260.48|2258.98|2260.11|2258.61|0
1643180130000|2022-01-26 06:55:30|2260.02|2258.52|2260.24|2258.74|2260.24|2258.74|2260.02|2258.52|0
1643180140000|2022-01-26 06:55:40|2260.23|2258.73|2260.22|2258.72|2260.23|2258.73|2260.22|2258.72|0
1643180150000|2022-01-26 06:55:50|2260.11|2258.61|2260.11|2258.61|2260.23|2258.73|2260|2258.5|0
1643180160000|2022-01-26 06:56:00|2260.12|2258.62|2260.11|2258.61|2260.48|2258.98|2260.11|2258.61|0
1643180170000|2022-01-26 06:56:10|2260.15|2258.65|2260.13|2258.63|2260.25|2258.75|2260.11|2258.61|0
1643180180000|2022-01-26 06:56:20|2260.24|2258.74|2259.99|2258.49|2260.46|2258.96|2259.99|2258.49|0
1643180190000|2022-01-26 06:56:30|2260|2258.5|2260.21|2258.71|2260.21|2258.71|2259.99|2258.49|0
1643180200000|2022-01-26 06:56:40|2260.2|2258.7|2260.21|2258.71|2260.21|2258.71|2260.2|2258.7|0
1643180210000|2022-01-26 06:56:50|2260.19|2258.69|2259.97|2258.47|2260.19|2258.69|2259.97|2258.47|0
1643180220000|2022-01-26 06:57:00|2259.96|2258.46|2260.4|2258.9|2260.4|2258.9|2259.96|2258.46|0
1643180230000|2022-01-26 06:57:10|2260.42|2258.92|2260.42|2258.92|2260.51|2259.01|2260.42|2258.92|0
1643180240000|2022-01-26 06:57:20|2260.38|2258.88|2260.42|2258.92|2260.42|2258.92|2260.3|2258.8|0
1643180250000|2022-01-26 06:57:30|2260.49|2258.99|2260.54|2259.04|2260.64|2259.14|2260.42|2258.92|0
1643180260000|2022-01-26 06:57:40|2260.5|2259|2260.56|2259.06|2260.68|2259.18|2260.45|2258.95|0
1643180270000|2022-01-26 06:57:50|2260.57|2259.07|2259.85|2258.35|2260.68|2259.18|2259.85|2258.35|0
1643180280000|2022-01-26 06:58:00|2260.02|2258.52|2260.27|2258.77|2260.37|2258.87|2260.02|2258.52|0
1643180290000|2022-01-26 06:58:10|2260.28|2258.78|2260.37|2258.87|2260.39|2258.89|2260.27|2258.77|0
1643180300000|2022-01-26 06:58:20|2260.34|2258.84|2260.49|2258.99|2260.5|2259|2260.27|2258.77|0
1643180310000|2022-01-26 06:58:30|2260.5|2259|2260.94|2259.44|2260.94|2259.44|2260.5|2259|0
1643180330000|2022-01-26 06:58:50|2261|2259.5|2261.16|2259.66|2261.16|2259.66|2261|2259.5|0
1643180340000|2022-01-26 06:59:00|2261.14|2259.64|2261.16|2259.66|2261.17|2259.67|2261.14|2259.64|0
1643180350000|2022-01-26 06:59:10|2261.14|2259.64|2261.14|2259.64|2261.14|2259.64|2261.13|2259.63|0
1643180360000|2022-01-26 06:59:20|2261.15|2259.65|2260.94|2259.44|2261.15|2259.65|2260.94|2259.44|0
1643180370000|2022-01-26 06:59:30|2260.93|2259.43|2260.73|2259.23|2260.93|2259.43|2260.71|2259.21|0
1643180380000|2022-01-26 06:59:40|2260.52|2259.02|2260.73|2259.23|2260.73|2259.23|2260.51|2259.01|0
1643180390000|2022-01-26 06:59:50|2260.74|2259.24|2260.71|2259.21|2260.74|2259.24|2260.5|2259|0
1643180400000|2022-01-26 07:00:00|2261.06|2259.56|2262.93|2261.43|2263.57|2262.07|2261.06|2259.56|0
1643180410000|2022-01-26 07:00:10|2262.9|2261.4|2262.36|2260.86|2262.9|2261.4|2262.27|2260.77|0
1643180420000|2022-01-26 07:00:20|2262.35|2260.85|2261.85|2260.35|2262.35|2260.85|2261.63|2260.13|0
1643180430000|2022-01-26 07:00:30|2261.78|2260.28|2261.16|2259.66|2261.78|2260.28|2261.16|2259.66|0
1643180440000|2022-01-26 07:00:40|2261.15|2259.65|2260.02|2258.52|2261.16|2259.66|2260.02|2258.52|0
1643180450000|2022-01-26 07:00:50|2260.16|2258.66|2260.1|2258.6|2260.45|2258.95|2260.01|2258.51|0
1643180460000|2022-01-26 07:01:00|2260.13|2258.63|2260.12|2258.62|2260.26|2258.76|2259.98|2258.48|0
1643180470000|2022-01-26 07:01:10|2260.16|2258.66|2260.29|2258.79|2260.29|2258.79|2260.04|2258.54|0
1643180480000|2022-01-26 07:01:20|2260.28|2258.78|2260.15|2258.65|2260.28|2258.78|2259.84|2258.34|0
1643180490000|2022-01-26 07:01:30|2260.18|2258.68|2260.95|2259.45|2260.95|2259.45|2260.05|2258.55|0
1643180500000|2022-01-26 07:01:40|2260.92|2259.42|2261.18|2259.68|2261.48|2259.98|2260.73|2259.23|0
1643180510000|2022-01-26 07:01:50|2261.17|2259.67|2261.36|2259.86|2261.48|2259.98|2260.96|2259.46|0
1643180520000|2022-01-26 07:02:00|2261.4|2259.9|2261.37|2259.87|2261.82|2260.32|2261.37|2259.87|0
1643180530000|2022-01-26 07:02:10|2261.16|2259.66|2260.04|2258.54|2261.16|2259.66|2260.04|2258.54|0
1643180540000|2022-01-26 07:02:20|2260.08|2258.58|2259.82|2258.32|2260.13|2258.63|2259.59|2258.09|0
1643180550000|2022-01-26 07:02:30|2259.83|2258.33|2260.25|2258.75|2260.46|2258.96|2259.8|2258.3|0
1643180560000|2022-01-26 07:02:40|2260.18|2258.68|2260.1|2258.6|2260.23|2258.73|2260.02|2258.52|0
1643180570000|2022-01-26 07:02:50|2260.03|2258.53|2259.75|2258.25|2260.03|2258.53|2259.66|2258.16|0
1643180580000|2022-01-26 07:03:00|2259.66|2258.16|2259.91|2258.41|2260.25|2258.75|2259.66|2258.16|0
1643180590000|2022-01-26 07:03:10|2259.94|2258.44|2259.91|2258.41|2260.03|2258.53|2259.59|2258.09|0
1643180600000|2022-01-26 07:03:20|2259.88|2258.38|2259.56|2258.06|2260.02|2258.52|2259.56|2258.06|0
1643180610000|2022-01-26 07:03:30|2259.5|2258|2259.45|2257.95|2259.5|2258|2259.34|2257.84|0
1643180620000|2022-01-26 07:03:40|2259.43|2257.93|2259.35|2257.85|2259.56|2258.06|2259.34|2257.84|0
1643180630000|2022-01-26 07:03:50|2259.34|2257.84|2259.25|2257.75|2259.58|2258.08|2259.22|2257.72|0
1643180640000|2022-01-26 07:04:00|2259.29|2257.79|2258.95|2257.45|2259.47|2257.97|2258.84|2257.34|0
1643180650000|2022-01-26 07:04:10|2258.94|2257.44|2258.4|2256.9|2259.11|2257.61|2258.26|2256.76|0
1643180660000|2022-01-26 07:04:20|2258.41|2256.91|2258.6|2257.1|2258.66|2257.16|2258.27|2256.77|0
1643180670000|2022-01-26 07:04:30|2258.67|2257.17|2258.83|2257.33|2258.92|2257.42|2258.6|2257.1|0
1643180680000|2022-01-26 07:04:40|2258.84|2257.34|2258.85|2257.35|2258.86|2257.36|2258.63|2257.13|0
1643180690000|2022-01-26 07:04:50|2258.87|2257.37|2258.94|2257.44|2258.94|2257.44|2258.72|2257.22|0
1643180700000|2022-01-26 07:05:00|2258.98|2257.48|2259.08|2257.58|2259.08|2257.58|2258.85|2257.35|0
1643180710000|2022-01-26 07:05:10|2259.14|2257.64|2259.51|2258.01|2259.51|2258.01|2259.14|2257.64|0
1643180720000|2022-01-26 07:05:20|2259.48|2257.98|2259.25|2257.75|2259.48|2257.98|2259.02|2257.52|0
1643180730000|2022-01-26 07:05:30|2259.21|2257.71|2259.37|2257.87|2259.37|2257.87|2259.05|2257.55|0
1643180740000|2022-01-26 07:05:40|2259.34|2257.84|2258.48|2256.98|2259.49|2257.99|2258.39|2256.89|0
1643180750000|2022-01-26 07:05:50|2258.45|2256.95|2257.96|2256.46|2258.48|2256.98|2257.84|2256.34|0
1643180760000|2022-01-26 07:06:00|2257.97|2256.47|2257.81|2256.31|2257.98|2256.48|2257.72|2256.22|0
1643180770000|2022-01-26 07:06:10|2257.78|2256.28|2257.58|2256.08|2257.78|2256.28|2257.29|2255.79|0
1643180780000|2022-01-26 07:06:20|2257.61|2256.11|2258.18|2256.68|2258.18|2256.68|2257.61|2256.11|0
1643180790000|2022-01-26 07:06:30|2258.17|2256.67|2257.93|2256.43|2258.17|2256.67|2257.93|2256.43|0
1643180800000|2022-01-26 07:06:40|2257.95|2256.45|2257.48|2255.98|2258.16|2256.66|2257.48|2255.98|0
1643180810000|2022-01-26 07:06:50|2257.49|2255.99|2257.71|2256.21|2257.71|2256.21|2257.26|2255.76|0
1643180820000|2022-01-26 07:07:00|2257.64|2256.14|2257.5|2256|2257.72|2256.22|2257.48|2255.98|0
1643180830000|2022-01-26 07:07:10|2257.57|2256.07|2257.49|2255.99|2257.73|2256.23|2257.49|2255.99|0
1643180840000|2022-01-26 07:07:20|2257.5|2256|2257.72|2256.22|2257.73|2256.23|2257.5|2256|0
1643180850000|2022-01-26 07:07:30|2257.73|2256.23|2257.73|2256.23|2257.74|2256.24|2257.61|2256.11|0
1643180860000|2022-01-26 07:07:40|2257.72|2256.22|2257.61|2256.11|2257.72|2256.22|2257.6|2256.1|0
1643180870000|2022-01-26 07:07:50|2257.6|2256.1|2257.74|2256.24|2257.74|2256.24|2257.52|2256.02|0
1643180880000|2022-01-26 07:08:00|2257.73|2256.23|2257.73|2256.23|2257.73|2256.23|2257.73|2256.23|0
1643180890000|2022-01-26 07:08:10|2257.74|2256.24|2257.76|2256.26|2257.76|2256.26|2257.74|2256.24|0
1643180910000|2022-01-26 07:08:30|2257.79|2256.29|2258.2|2256.7|2258.21|2256.71|2257.77|2256.27|0
1643180920000|2022-01-26 07:08:40|2258.21|2256.71|2258.19|2256.69|2258.21|2256.71|2258.08|2256.58|0
1643180930000|2022-01-26 07:08:50|2258.2|2256.7|2258.08|2256.58|2258.2|2256.7|2258.08|2256.58|0
1643180940000|2022-01-26 07:09:00|2258.06|2256.56|2258.05|2256.55|2258.07|2256.57|2257.97|2256.47|0
1643180950000|2022-01-26 07:09:10|2258.06|2256.56|2258.21|2256.71|2258.22|2256.72|2257.97|2256.47|0
1643180960000|2022-01-26 07:09:20|2258.22|2256.72|2258.45|2256.95|2258.45|2256.95|2258.22|2256.72|0
1643180970000|2022-01-26 07:09:30|2258.46|2256.96|2258.23|2256.73|2258.46|2256.96|2258.23|2256.73|0
1643180980000|2022-01-26 07:09:40|2258.24|2256.74|2258.34|2256.84|2258.34|2256.84|2258.24|2256.74|0
1643180990000|2022-01-26 07:09:50|2258.31|2256.81|2258.25|2256.75|2258.31|2256.81|2258.24|2256.74|0
1643181000000|2022-01-26 07:10:00|2258.36|2256.86|2258.55|2257.05|2258.67|2257.17|2258.36|2256.86|0
1643181010000|2022-01-26 07:10:10|2258.52|2257.02|2258.44|2256.94|2258.52|2257.02|2258.44|2256.94|0
1643181020000|2022-01-26 07:10:20|2258.43|2256.93|2258.43|2256.93|2258.43|2256.93|2258.31|2256.81|0
1643181030000|2022-01-26 07:10:30|2258.42|2256.92|2258.79|2257.29|2258.79|2257.29|2258.42|2256.92|0
1643181040000|2022-01-26 07:10:40|2258.82|2257.32|2258.68|2257.18|2258.91|2257.41|2258.68|2257.18|0
1643181050000|2022-01-26 07:10:50|2258.61|2257.11|2258.68|2257.18|2258.7|2257.2|2258.46|2256.96|0
1643181060000|2022-01-26 07:11:00|2258.89|2257.39|2259.11|2257.61|2259.32|2257.82|2258.89|2257.39|0
1643181070000|2022-01-26 07:11:10|2259.07|2257.57|2259|2257.5|2259.11|2257.61|2258.9|2257.4|0
1643181080000|2022-01-26 07:11:20|2258.96|2257.46|2259.12|2257.62|2259.16|2257.66|2258.91|2257.41|0
1643181090000|2022-01-26 07:11:30|2259.04|2257.54|2259.03|2257.53|2259.16|2257.66|2258.94|2257.44|0
1643181100000|2022-01-26 07:11:40|2258.99|2257.49|2258.59|2257.09|2258.99|2257.49|2258.59|2257.09|0
1643181110000|2022-01-26 07:11:50|2258.55|2257.05|2258.58|2257.08|2258.7|2257.2|2258.5|2257|0
1643181120000|2022-01-26 07:12:00|2258.57|2257.07|2258.45|2256.95|2258.57|2257.07|2258.45|2256.95|0
1643181130000|2022-01-26 07:12:10|2258.25|2256.75|2257.41|2255.91|2258.25|2256.75|2257.41|2255.91|0
1643181140000|2022-01-26 07:12:20|2257.44|2255.94|2257.07|2255.57|2257.53|2256.03|2257.07|2255.57|0
1643181150000|2022-01-26 07:12:30|2257.08|2255.58|2256.64|2255.14|2257.08|2255.58|2256.64|2255.14|0
1643181160000|2022-01-26 07:12:40|2256.62|2255.12|2256.68|2255.18|2256.68|2255.18|2255.91|2254.41|0
1643181170000|2022-01-26 07:12:50|2256.65|2255.15|2256.79|2255.29|2256.79|2255.29|2256.56|2255.06|0
1643181180000|2022-01-26 07:13:00|2256.78|2255.28|2255.85|2254.35|2256.78|2255.28|2255.85|2254.35|0
1643181190000|2022-01-26 07:13:10|2255.86|2254.36|2256.52|2255.02|2256.52|2255.02|2255.85|2254.35|0
1643181200000|2022-01-26 07:13:20|2256.53|2255.03|2256.76|2255.26|2256.76|2255.26|2256.53|2255.03|0
1643181210000|2022-01-26 07:13:30|2256.75|2255.25|2256.75|2255.25|2256.76|2255.26|2256.62|2255.12|0
1643181220000|2022-01-26 07:13:40|2256.77|2255.27|2256.78|2255.28|2256.87|2255.37|2256.76|2255.26|0
1643181230000|2022-01-26 07:13:50|2256.77|2255.27|2256.86|2255.36|2256.86|2255.36|2256.64|2255.14|0
1643181240000|2022-01-26 07:14:00|2256.83|2255.33|2257.23|2255.73|2257.23|2255.73|2256.62|2255.12|0
1643181250000|2022-01-26 07:14:10|2257.2|2255.7|2257.25|2255.75|2257.27|2255.77|2257.11|2255.61|0
1643181260000|2022-01-26 07:14:20|2257.18|2255.68|2257.27|2255.77|2257.27|2255.77|2257.04|2255.54|0
1643181270000|2022-01-26 07:14:30|2257.24|2255.74|2257.37|2255.87|2257.38|2255.88|2257.05|2255.55|0
1643181280000|2022-01-26 07:14:40|2257.34|2255.84|2257.26|2255.76|2257.37|2255.87|2257.24|2255.74|0
1643181290000|2022-01-26 07:14:50|2257.24|2255.74|2257.13|2255.63|2257.26|2255.76|2257.04|2255.54|0
1643181300000|2022-01-26 07:15:00|2257.1|2255.6|2256.55|2255.05|2257.1|2255.6|2256.41|2254.91|0
1643181310000|2022-01-26 07:15:10|2256.51|2255.01|2256.29|2254.79|2256.51|2255.01|2256.28|2254.78|0
1643181320000|2022-01-26 07:15:20|2256.3|2254.8|2256.29|2254.79|2256.41|2254.91|2256.29|2254.79|0
1643181330000|2022-01-26 07:15:30|2256.27|2254.77|2256.28|2254.78|2256.29|2254.79|2256.27|2254.77|0
1643181340000|2022-01-26 07:15:40|2256.3|2254.8|2255.92|2254.42|2256.3|2254.8|2255.79|2254.29|0
1643181350000|2022-01-26 07:15:50|2256.01|2254.51|2256.25|2254.75|2256.39|2254.89|2256.01|2254.51|0
1643181360000|2022-01-26 07:16:00|2256.24|2254.74|2256.01|2254.51|2256.24|2254.74|2255.88|2254.38|0
1643181370000|2022-01-26 07:16:10|2256.03|2254.53|2256.28|2254.78|2256.5|2255|2256.03|2254.53|0
1643181380000|2022-01-26 07:16:20|2256.21|2254.71|2255.87|2254.37|2256.36|2254.86|2255.87|2254.37|0
1643181390000|2022-01-26 07:16:30|2255.88|2254.38|2256.01|2254.51|2256.24|2254.74|2255.88|2254.38|0
1643181400000|2022-01-26 07:16:40|2256|2254.5|2256.23|2254.73|2256.23|2254.73|2256|2254.5|0
1643181410000|2022-01-26 07:16:50|2256.24|2254.74|2256.35|2254.85|2256.48|2254.98|2256.12|2254.62|0
1643181420000|2022-01-26 07:17:00|2256.31|2254.81|2256.56|2255.06|2256.7|2255.2|2256.25|2254.75|0
1643181430000|2022-01-26 07:17:10|2256.6|2255.1|2256.42|2254.92|2256.7|2255.2|2256.42|2254.92|0
1643181440000|2022-01-26 07:17:20|2256.39|2254.89|2256.2|2254.7|2256.39|2254.89|2256.08|2254.58|0
1643181450000|2022-01-26 07:17:30|2256.19|2254.69|2256.01|2254.51|2256.19|2254.69|2255.76|2254.26|0
1643181460000|2022-01-26 07:17:40|2256|2254.5|2255.79|2254.29|2256|2254.5|2255.67|2254.17|0
1643181470000|2022-01-26 07:17:50|2255.8|2254.3|2255.78|2254.28|2255.8|2254.3|2255.55|2254.05|0
1643181480000|2022-01-26 07:18:00|2255.77|2254.27|2255.88|2254.38|2255.99|2254.49|2255.55|2254.05|0
1643181490000|2022-01-26 07:18:10|2255.92|2254.42|2256|2254.5|2256.03|2254.53|2255.87|2254.37|0
1643181500000|2022-01-26 07:18:20|2255.99|2254.49|2255.87|2254.37|2256.01|2254.51|2255.87|2254.37|0
1643181510000|2022-01-26 07:18:30|2255.83|2254.33|2255.75|2254.25|2255.85|2254.35|2255.75|2254.25|0
1643181520000|2022-01-26 07:18:40|2255.73|2254.23|2255.84|2254.34|2255.99|2254.49|2255.53|2254.03|0
1643181530000|2022-01-26 07:18:50|2255.8|2254.3|2255.96|2254.46|2255.96|2254.46|2255.6|2254.1|0
1643181540000|2022-01-26 07:19:00|2255.97|2254.47|2256.01|2254.51|2256.07|2254.57|2255.93|2254.43|0
1643181550000|2022-01-26 07:19:10|2256.07|2254.57|2256.42|2254.92|2256.45|2254.95|2255.98|2254.48|0
1643181560000|2022-01-26 07:19:20|2256.39|2254.89|2256.42|2254.92|2256.54|2255.04|2256.22|2254.72|0
1643181570000|2022-01-26 07:19:30|2256.41|2254.91|2256.42|2254.92|2256.42|2254.92|2256.28|2254.78|0
1643181580000|2022-01-26 07:19:40|2256.43|2254.93|2256.42|2254.92|2256.54|2255.04|2256.19|2254.69|0
1643181590000|2022-01-26 07:19:50|2256.39|2254.89|2255.72|2254.22|2256.39|2254.89|2255.72|2254.22|0
1643181600000|2022-01-26 07:20:00|2255.73|2254.23|2255.75|2254.25|2255.96|2254.46|2255.5|2254|0
1643181610000|2022-01-26 07:20:10|2255.78|2254.28|2255.86|2254.36|2255.99|2254.49|2255.75|2254.25|0
1643181620000|2022-01-26 07:20:20|2255.87|2254.37|2256.01|2254.51|2256.22|2254.72|2255.87|2254.37|0
1643181630000|2022-01-26 07:20:30|2256|2254.5|2255.87|2254.37|2256|2254.5|2255.76|2254.26|0
1643181640000|2022-01-26 07:20:40|2255.88|2254.38|2256.01|2254.51|2256.1|2254.6|2255.88|2254.38|0
1643181650000|2022-01-26 07:20:50|2256.05|2254.55|2256.12|2254.62|2256.24|2254.74|2256|2254.5|0
1643181660000|2022-01-26 07:21:00|2256.08|2254.58|2256.84|2255.34|2256.96|2255.46|2256.03|2254.53|0
1643181670000|2022-01-26 07:21:10|2256.8|2255.3|2256.73|2255.23|2256.84|2255.34|2256.73|2255.23|0
1643181680000|2022-01-26 07:21:20|2256.7|2255.2|2256.51|2255.01|2256.7|2255.2|2256.39|2254.89|0
1643181690000|2022-01-26 07:21:30|2256.5|2255|2256.4|2254.9|2256.53|2255.03|2256.3|2254.8|0
1643181700000|2022-01-26 07:21:40|2256.43|2254.93|2256.41|2254.91|2256.55|2255.05|2256.1|2254.6|0
1643181710000|2022-01-26 07:21:50|2256.42|2254.92|2255.84|2254.34|2256.42|2254.92|2255.72|2254.22|0
1643181720000|2022-01-26 07:22:00|2255.81|2254.31|2255.69|2254.19|2255.83|2254.33|2255.69|2254.19|0
1643181730000|2022-01-26 07:22:10|2255.73|2254.23|2255.92|2254.42|2255.92|2254.42|2255.6|2254.1|0
1643181740000|2022-01-26 07:22:20|2255.95|2254.45|2256.18|2254.68|2256.3|2254.8|2255.83|2254.33|0
1643181750000|2022-01-26 07:22:30|2256.17|2254.67|2256.08|2254.58|2256.31|2254.81|2256.08|2254.58|0
1643181760000|2022-01-26 07:22:40|2256.06|2254.56|2256.32|2254.82|2256.32|2254.82|2255.95|2254.45|0
1643181770000|2022-01-26 07:22:50|2256.31|2254.81|2256.3|2254.8|2256.41|2254.91|2256.29|2254.79|0
1643181780000|2022-01-26 07:23:00|2256.29|2254.79|2256.39|2254.89|2256.52|2255.02|2256.29|2254.79|0
1643181790000|2022-01-26 07:23:10|2256.43|2254.93|2256.27|2254.77|2256.52|2255.02|2256.27|2254.77|0
1643181800000|2022-01-26 07:23:20|2256.34|2254.84|2256.49|2254.99|2256.49|2254.99|2256.34|2254.84|0
1643181810000|2022-01-26 07:23:30|2256.47|2254.97|2256.35|2254.85|2256.47|2254.97|2256.35|2254.85|0
1643181820000|2022-01-26 07:23:40|2256.31|2254.81|2256.03|2254.53|2256.34|2254.84|2256.03|2254.53|0
1643181830000|2022-01-26 07:23:50|2256.12|2254.62|2256.24|2254.74|2256.24|2254.74|2256.12|2254.62|0
1643181850000|2022-01-26 07:24:10|2256.25|2254.75|2256.23|2254.73|2256.47|2254.97|2256.23|2254.73|0
1643181860000|2022-01-26 07:24:20|2256.19|2254.69|2256.24|2254.74|2256.24|2254.74|2256.11|2254.61|0
1643181870000|2022-01-26 07:24:30|2256.21|2254.71|2256.02|2254.52|2256.21|2254.71|2256.01|2254.51|0
1643181880000|2022-01-26 07:24:40|2256.09|2254.59|2256.23|2254.73|2256.23|2254.73|2256.09|2254.59|0
1643181890000|2022-01-26 07:24:50|2256.24|2254.74|2256.34|2254.84|2256.34|2254.84|2256.24|2254.74|0
1643181900000|2022-01-26 07:25:00|2256.48|2254.98|2256.94|2255.44|2256.94|2255.44|2256.48|2254.98|0
1643181910000|2022-01-26 07:25:10|2256.97|2255.47|2257.22|2255.72|2257.36|2255.86|2256.93|2255.43|0
1643181920000|2022-01-26 07:25:20|2257.19|2255.69|2257.33|2255.83|2257.34|2255.84|2257.12|2255.62|0
1643181930000|2022-01-26 07:25:30|2257.32|2255.82|2256.89|2255.39|2257.32|2255.82|2256.76|2255.26|0
1643181940000|2022-01-26 07:25:40|2256.92|2255.42|2256.41|2254.91|2256.99|2255.49|2256.41|2254.91|0
1643181950000|2022-01-26 07:25:50|2256.4|2254.9|2256.63|2255.13|2256.64|2255.14|2256.4|2254.9|0
1643181960000|2022-01-26 07:26:00|2256.7|2255.2|2256.85|2255.35|2256.87|2255.37|2256.7|2255.2|0
1643181970000|2022-01-26 07:26:10|2256.89|2255.39|2257.1|2255.6|2257.1|2255.6|2256.89|2255.39|0
1643181980000|2022-01-26 07:26:20|2257.12|2255.62|2257.44|2255.94|2257.82|2256.32|2257.12|2255.62|0
1643181990000|2022-01-26 07:26:30|2257.43|2255.93|2257.82|2256.32|2257.82|2256.32|2257.42|2255.92|0
1643182000000|2022-01-26 07:26:40|2257.84|2256.34|2257.68|2256.18|2257.84|2256.34|2257.39|2255.89|0
1643182010000|2022-01-26 07:26:50|2257.65|2256.15|2257.59|2256.09|2257.65|2256.15|2257.37|2255.87|0
1643182020000|2022-01-26 07:27:00|2257.61|2256.11|2257.61|2256.11|2257.83|2256.33|2257.59|2256.09|0
1643182030000|2022-01-26 07:27:10|2257.59|2256.09|2257.6|2256.1|2257.6|2256.1|2257.59|2256.09|0
1643182040000|2022-01-26 07:27:20|2257.57|2256.07|2257.81|2256.31|2257.81|2256.31|2257.36|2255.86|0
1643182050000|2022-01-26 07:27:30|2257.82|2256.32|2257.59|2256.09|2257.82|2256.32|2257.59|2256.09|0
1643182060000|2022-01-26 07:27:40|2257.55|2256.05|2257.36|2255.86|2257.55|2256.05|2257.36|2255.86|0
1643182070000|2022-01-26 07:27:50|2257.37|2255.87|2257.58|2256.08|2257.59|2256.09|2257.36|2255.86|0
1643182080000|2022-01-26 07:28:00|2257.59|2256.09|2257.82|2256.32|2257.82|2256.32|2257.57|2256.07|0
1643182090000|2022-01-26 07:28:10|2257.81|2256.31|2257.59|2256.09|2257.81|2256.31|2257.59|2256.09|0
1643182100000|2022-01-26 07:28:20|2257.6|2256.1|2257.69|2256.19|2257.7|2256.2|2257.6|2256.1|0
1643182110000|2022-01-26 07:28:30|2257.7|2256.2|2257.6|2256.1|2257.82|2256.32|2257.6|2256.1|0
1643182120000|2022-01-26 07:28:40|2257.59|2256.09|2257.67|2256.17|2257.7|2256.2|2257.58|2256.08|0
1643182130000|2022-01-26 07:28:50|2257.68|2256.18|2257.83|2256.33|2258.05|2256.55|2257.59|2256.09|0
1643182140000|2022-01-26 07:29:00|2257.82|2256.32|2257.61|2256.11|2258.04|2256.54|2257.61|2256.11|0
1643182150000|2022-01-26 07:29:10|2257.62|2256.12|2257.82|2256.32|2257.83|2256.33|2257.62|2256.12|0
1643182160000|2022-01-26 07:29:20|2257.81|2256.31|2257.83|2256.33|2257.83|2256.33|2257.81|2256.31|0
1643182170000|2022-01-26 07:29:30|2257.87|2256.37|2257.93|2256.43|2257.94|2256.44|2257.84|2256.34|0
1643182180000|2022-01-26 07:29:40|2257.94|2256.44|2258.14|2256.64|2258.14|2256.64|2257.94|2256.44|0
1643182190000|2022-01-26 07:29:50|2258.28|2256.78|2258.28|2256.78|2258.28|2256.78|2258.26|2256.76|0
1643182200000|2022-01-26 07:30:00|2258.32|2256.82|2258.4|2256.9|2259.05|2257.55|2258.16|2256.66|0
1643182210000|2022-01-26 07:30:10|2258.41|2256.91|2258.85|2257.35|2258.85|2257.35|2258.41|2256.91|0
1643182220000|2022-01-26 07:30:20|2258.84|2257.34|2258.28|2256.78|2258.84|2257.34|2258.28|2256.78|0
1643182230000|2022-01-26 07:30:30|2258.31|2256.81|2258.43|2256.93|2258.52|2257.02|2258.31|2256.81|0
1643182240000|2022-01-26 07:30:40|2258.45|2256.95|2258.37|2256.87|2258.69|2257.19|2258.36|2256.86|0
1643182250000|2022-01-26 07:30:50|2258.41|2256.91|2258.11|2256.61|2258.46|2256.96|2258.11|2256.61|1
1643182260000|2022-01-26 07:31:00|2258.12|2256.62|2254.71|2253.31|2258.12|2256.62|2254.71|2253.31|0
1643182270000|2022-01-26 07:31:10|2254.83|2253.43|2254.58|2253.18|2254.83|2253.43|2254.58|2253.18|0
1643182290000|2022-01-26 07:31:30|2254.71|2253.31|2254.33|2252.93|2254.71|2253.31|2254.33|2252.93|29
1643182300000|2022-01-26 07:31:40|2254.21|2252.81|2254.21|2252.81|2254.21|2252.81|2254.21|2252.81|2
1643182320000|2022-01-26 07:32:00|2254.08|2252.68|2253.96|2252.56|2254.08|2252.68|2253.96|2252.56|3
1643182330000|2022-01-26 07:32:10|2253.71|2252.31|2252.46|2251.06|2253.71|2252.31|2252.46|2251.06|3
1643182350000|2022-01-26 07:32:30|2252.58|2251.18|2252.58|2251.18|2252.58|2251.18|2252.58|2251.18|0
1643182370000|2022-01-26 07:32:50|2252.46|2251.06|2252.33|2250.93|2252.46|2251.06|2252.33|2250.93|0
1643182380000|2022-01-26 07:33:00|2252.21|2250.81|2252.08|2250.68|2252.21|2250.81|2252.08|2250.68|0
1643182390000|2022-01-26 07:33:10|2252.46|2251.06|2252.08|2250.68|2252.46|2251.06|2252.08|2250.68|2
1643182410000|2022-01-26 07:33:30|2252.21|2250.81|2252.21|2250.81|2252.21|2250.81|2252.21|2250.81|0
1643182440000|2022-01-26 07:34:00|2252.08|2250.68|2251.83|2250.43|2252.08|2250.68|2251.83|2250.43|2
1643182450000|2022-01-26 07:34:10|2251.71|2250.31|2251.83|2250.43|2251.83|2250.43|2251.71|2250.31|0
1643182460000|2022-01-26 07:34:20|2251.71|2250.31|2251.08|2249.68|2251.71|2250.31|2251.08|2249.68|1
1643182470000|2022-01-26 07:34:30|2251.46|2250.06|2251.46|2250.06|2251.46|2250.06|2251.46|2250.06|0
1643182490000|2022-01-26 07:34:50|2251.71|2250.31|2251.46|2250.06|2251.71|2250.31|2251.46|2250.06|13
1643182500000|2022-01-26 07:35:00|2251.58|2250.18|2251.46|2250.06|2252.21|2250.81|2251.46|2250.06|20
1643182510000|2022-01-26 07:35:10|2251.33|2249.93|2251.83|2250.43|2252.33|2250.93|2251.21|2249.81|12
1643182540000|2022-01-26 07:35:40|||||||||1
1643182560000|2022-01-26 07:36:00|2251.71|2250.31|2251.71|2250.31|2251.71|2250.31|2251.71|2250.31|1
1643182590000|2022-01-26 07:36:30|2251.83|2250.43|2251.71|2250.31|2252.33|2250.93|2251.71|2250.31|3
1643182610000|2022-01-26 07:36:50|2252.33|2250.93|2252.08|2250.68|2252.33|2250.93|2252.08|2250.68|4
1643182640000|2022-01-26 07:37:20|2252.33|2250.93|2252.33|2250.93|2252.33|2250.93|2252.33|2250.93|0
1643182670000|2022-01-26 07:37:50|||||||||1
1643182680000|2022-01-26 07:38:00|2252.58|2251.18|2252.58|2251.18|2252.58|2251.18|2252.58|2251.18|3
1643182690000|2022-01-26 07:38:10|2252.71|2251.31|2252.21|2250.81|2252.71|2251.31|2252.21|2250.81|6
1643182700000|2022-01-26 07:38:20|||||||||9
1643182730000|2022-01-26 07:38:50|2252.46|2251.06|2252.58|2251.18|2252.58|2251.18|2252.33|2250.93|0
1643182740000|2022-01-26 07:39:00|2252.21|2250.81|2252.21|2250.81|2252.21|2250.81|2252.21|2250.81|0
1643182750000|2022-01-26 07:39:10|2252.71|2251.31|2252.46|2251.06|2252.71|2251.31|2252.33|2250.93|0
1643182770000|2022-01-26 07:39:30|2252.83|2251.43|2252.71|2251.31|2252.83|2251.43|2252.58|2251.18|0
1643182780000|2022-01-26 07:39:40|2252.58|2251.18|2252.71|2251.31|2252.71|2251.31|2252.58|2251.18|0
1643182790000|2022-01-26 07:39:50|2252.96|2251.56|2252.83|2251.43|2252.96|2251.56|2252.83|2251.43|2
1643182850000|2022-01-26 07:40:50|2252.96|2251.56|2252.96|2251.56|2253.21|2251.81|2252.96|2251.56|4
1643182860000|2022-01-26 07:41:00|2252.83|2251.43|2252.83|2251.43|2252.83|2251.43|2252.83|2251.43|0
1643182870000|2022-01-26 07:41:10|2252.96|2251.56|2253.08|2251.68|2253.08|2251.68|2252.96|2251.56|0
1643182880000|2022-01-26 07:41:20|2253.21|2251.81|2254.08|2252.68|2254.21|2252.81|2253.21|2251.81|3
1643182890000|2022-01-26 07:41:30|2253.96|2252.56|2253.83|2252.43|2253.96|2252.56|2253.83|2252.43|0
1643182910000|2022-01-26 07:41:50|||||||||2
1643182920000|2022-01-26 07:42:00|2253.71|2252.31|2253.71|2252.31|2253.71|2252.31|2253.71|2252.31|2
1643182930000|2022-01-26 07:42:10|2253.33|2251.93|2253.21|2251.81|2253.46|2252.06|2253.21|2251.81|0
1643182960000|2022-01-26 07:42:40|2253.46|2252.06|2253.33|2251.93|2253.46|2252.06|2253.33|2251.93|0
1643183000000|2022-01-26 07:43:20|2253.21|2251.81|2253.08|2251.68|2253.21|2251.81|2253.08|2251.68|0
1643183010000|2022-01-26 07:43:30|2253.21|2251.81|2253.46|2252.06|2253.46|2252.06|2253.21|2251.81|0
1643183020000|2022-01-26 07:43:40|2253.33|2251.93|2253.46|2252.06|2253.46|2252.06|2253.33|2251.93|0
1643183030000|2022-01-26 07:43:50|2253.33|2251.93|2253.33|2251.93|2253.33|2251.93|2253.33|2251.93|0
1643183040000|2022-01-26 07:44:00|2253.46|2252.06|2253.58|2252.18|2253.58|2252.18|2253.46|2252.06|0
1643183050000|2022-01-26 07:44:10|2253.71|2252.31|2253.83|2252.43|2253.83|2252.43|2253.71|2252.31|0
1643183070000|2022-01-26 07:44:30|2253.71|2252.31|2253.71|2252.31|2253.71|2252.31|2253.71|2252.31|0
1643183100000|2022-01-26 07:45:00|2253.83|2252.43|2253.83|2252.43|2253.83|2252.43|2253.83|2252.43|0
1643183110000|2022-01-26 07:45:10|2254.21|2252.81|2254.21|2252.81|2254.58|2253.18|2254.21|2252.81|6
1643183120000|2022-01-26 07:45:20|2254.33|2252.93|2254.46|2253.06|2254.46|2253.06|2254.33|2252.93|0
1643183130000|2022-01-26 07:45:30|2254.33|2252.93|2254.33|2252.93|2254.33|2252.93|2254.33|2252.93|0
1643183150000|2022-01-26 07:45:50|2254.21|2252.81|2254.21|2252.81|2254.33|2252.93|2254.21|2252.81|1
1643183160000|2022-01-26 07:46:00|2254.08|2252.68|2254.58|2253.18|2254.71|2253.31|2254.08|2252.68|6
1643183170000|2022-01-26 07:46:10|2254.46|2253.06|2254.33|2252.93|2254.46|2253.06|2254.33|2252.93|0
1643183200000|2022-01-26 07:46:40|2254.08|2252.68|2254.08|2252.68|2254.08|2252.68|2254.08|2252.68|1
1643183220000|2022-01-26 07:47:00|2254.21|2252.81|2253.46|2252.06|2254.21|2252.81|2253.46|2252.06|1
1643183230000|2022-01-26 07:47:10|2253.33|2251.93|2253.46|2252.06|2253.46|2252.06|2253.33|2251.93|0
1643183280000|2022-01-26 07:48:00|2253.33|2251.93|2253.33|2251.93|2253.33|2251.93|2253.33|2251.93|0
1643183290000|2022-01-26 07:48:10|2253.46|2252.06|2253.46|2252.06|2253.46|2252.06|2253.46|2252.06|2
1643183300000|2022-01-26 07:48:20|||||||||5
1643183340000|2022-01-26 07:49:00|2253.58|2252.18|2253.71|2252.31|2253.71|2252.31|2253.58|2252.18|0
1643183350000|2022-01-26 07:49:10|2253.83|2252.43|2253.83|2252.43|2253.83|2252.43|2253.83|2252.43|0
1643183360000|2022-01-26 07:49:20|2253.96|2252.56|2253.96|2252.56|2253.96|2252.56|2253.96|2252.56|1
1643183370000|2022-01-26 07:49:30|2253.83|2252.43|2253.83|2252.43|2253.83|2252.43|2253.83|2252.43|0
1643183390000|2022-01-26 07:49:50|2253.71|2252.31|2253.58|2252.18|2253.71|2252.31|2253.58|2252.18|0
1643183400000|2022-01-26 07:50:00|2253.71|2252.31|2253.96|2252.56|2253.96|2252.56|2253.71|2252.31|0
1643183460000|2022-01-26 07:51:00|2254.08|2252.68|2254.21|2252.81|2254.21|2252.81|2254.08|2252.68|0
1643183520000|2022-01-26 07:52:00|2255.83|2254.43|2256.08|2254.68|2256.08|2254.68|2255.71|2254.31|10
1643183530000|2022-01-26 07:52:10|2256.58|2255.18|2256.08|2254.68|2256.58|2255.18|2256.08|2254.68|3
1643183550000|2022-01-26 07:52:30|2255.96|2254.56|2255.96|2254.56|2255.96|2254.56|2255.96|2254.56|0
1643183570000|2022-01-26 07:52:50|2255.83|2254.43|2255.96|2254.56|2255.96|2254.56|2255.83|2254.43|0
1643183580000|2022-01-26 07:53:00|2255.83|2254.43|2255.96|2254.56|2256.08|2254.68|2255.83|2254.43|0
1643183590000|2022-01-26 07:53:10|2255.71|2254.31|2255.58|2254.18|2255.71|2254.31|2255.58|2254.18|3
1643183610000|2022-01-26 07:53:30|||||||||2
1643183630000|2022-01-26 07:53:50|2255.71|2254.31|2255.58|2254.18|2255.71|2254.31|2255.58|2254.18|2
1643183690000|2022-01-26 07:54:50|2255.83|2254.43|2255.83|2254.43|2255.83|2254.43|2255.83|2254.43|4
1643183700000|2022-01-26 07:55:00|2255.42|2253.92|2255.07|2253.57|2255.44|2253.94|2255.07|2253.57|0
1643183710000|2022-01-26 07:55:10|2255.1|2253.6|2254.85|2253.35|2255.2|2253.7|2254.74|2253.24|0
1643183720000|2022-01-26 07:55:20|2254.81|2253.31|2254.75|2253.25|2254.81|2253.31|2254.74|2253.24|0
1643183730000|2022-01-26 07:55:30|2254.74|2253.24|2254.54|2253.04|2254.74|2253.24|2254.28|2252.78|0
1643183740000|2022-01-26 07:55:40|2254.55|2253.05|2254.33|2252.83|2254.65|2253.15|2254.21|2252.71|0
1643183750000|2022-01-26 07:55:50|2254.34|2252.84|2254.11|2252.61|2254.34|2252.84|2253.97|2252.47|0
1643183760000|2022-01-26 07:56:00|2254.12|2252.62|2253.46|2251.96|2254.34|2252.84|2253.44|2251.94|0
1643183770000|2022-01-26 07:56:10|2253.52|2252.02|2253.68|2252.18|2253.68|2252.18|2253.46|2251.96|0
1643183780000|2022-01-26 07:56:20|2253.66|2252.16|2253.24|2251.74|2253.66|2252.16|2253.24|2251.74|0
1643183790000|2022-01-26 07:56:30|2253.23|2251.73|2253.25|2251.75|2253.26|2251.76|2253.23|2251.73|0
1643183800000|2022-01-26 07:56:40|2253.23|2251.73|2253.23|2251.73|2253.25|2251.75|2253.23|2251.73|0
1643183810000|2022-01-26 07:56:50|2253.22|2251.72|2253.45|2251.95|2253.45|2251.95|2253.22|2251.72|0
1643183820000|2022-01-26 07:57:00|2253.46|2251.96|2253.58|2252.08|2253.66|2252.16|2253.45|2251.95|0
1643183830000|2022-01-26 07:57:10|2253.44|2251.94|2253.66|2252.16|2253.66|2252.16|2253.44|2251.94|0
1643183840000|2022-01-26 07:57:20|2253.65|2252.15|2253.54|2252.04|2253.68|2252.18|2253.53|2252.03|0
1643183850000|2022-01-26 07:57:30|2253.55|2252.05|2253.46|2251.96|2253.66|2252.16|2253.46|2251.96|0
1643183860000|2022-01-26 07:57:40|2253.35|2251.85|2253.41|2251.91|2253.5|2252|2253.26|2251.76|0
1643183870000|2022-01-26 07:57:50|2253.49|2251.99|2253.37|2251.87|2253.5|2252|2253.37|2251.87|0
1643183880000|2022-01-26 07:58:00|2253.33|2251.83|2253.22|2251.72|2253.43|2251.93|2253.21|2251.71|0
1643183890000|2022-01-26 07:58:10|2253.29|2251.79|2253.69|2252.19|2253.71|2252.21|2253.29|2251.79|0
1643183900000|2022-01-26 07:58:20|2253.67|2252.17|2253.22|2251.72|2253.67|2252.17|2253.22|2251.72|0
1643183910000|2022-01-26 07:58:30|2253.23|2251.73|2253.21|2251.71|2253.45|2251.95|2252.77|2251.27|0
1643183920000|2022-01-26 07:58:40|2253.22|2251.72|2253.19|2251.69|2253.22|2251.72|2253.19|2251.69|0
1643183930000|2022-01-26 07:58:50|2253.2|2251.7|2253.22|2251.72|2253.22|2251.72|2253.19|2251.69|0
1643183940000|2022-01-26 07:59:00|2253.21|2251.71|2252.32|2250.82|2253.21|2251.71|2252.32|2250.82|0
1643183950000|2022-01-26 07:59:10|2252.39|2250.89|2252.45|2250.95|2252.87|2251.37|2252.34|2250.84|0
1643183960000|2022-01-26 07:59:20|2252.46|2250.96|2252.42|2250.92|2252.73|2251.23|2252.42|2250.92|0
1643183970000|2022-01-26 07:59:30|2252.38|2250.88|2251.92|2250.42|2252.38|2250.88|2251.53|2250.03|0
1643183980000|2022-01-26 07:59:40|2251.9|2250.4|2253.19|2251.69|2253.19|2251.69|2251.9|2250.4|0
1643183990000|2022-01-26 07:59:50|2253.15|2251.65|2254.58|2253.08|2254.62|2253.12|2253.07|2251.57|0
1643184000000|2022-01-26 08:00:00|2254.49|2252.99|2259.88|2259.38|2259.88|2259.38|2254.43|2252.93|578
1643184010000|2022-01-26 08:00:10|2260.01|2259.51|2259.88|2259.38|2260.76|2260.26|2259.88|2259.38|107
1643184020000|2022-01-26 08:00:20|2259.76|2259.26|2256.38|2255.88|2259.76|2259.26|2256.26|2255.76|120
1643184030000|2022-01-26 08:00:30|2256.26|2255.76|2257.13|2256.63|2258.51|2258.01|2256.26|2255.76|416
1643184040000|2022-01-26 08:00:40|2257.01|2256.51|2257.13|2256.63|2257.63|2257.13|2256.38|2255.88|232
1643184050000|2022-01-26 08:00:50|2257.26|2256.76|2257.38|2256.88|2257.63|2257.13|2257.01|2256.51|123
1643184060000|2022-01-26 08:01:00|2257.63|2257.13|2258.13|2257.63|2258.88|2258.38|2257.63|2257.13|259
1643184070000|2022-01-26 08:01:10|2258.26|2257.76|2260.76|2260.26|2261.01|2260.51|2258.26|2257.76|228
1643184080000|2022-01-26 08:01:20|2260.38|2259.88|2259.38|2258.88|2260.88|2260.38|2259.38|2258.88|170
1643184090000|2022-01-26 08:01:30|2259.26|2258.76|2260.51|2260.01|2260.51|2260.01|2259.01|2258.51|108
1643184100000|2022-01-26 08:01:40|2260.76|2260.26|2259.38|2258.88|2261.26|2260.76|2259.26|2258.76|236
1643184110000|2022-01-26 08:01:50|2259.26|2258.76|2261.01|2260.51|2261.13|2260.63|2259.26|2258.76|141
1643184120000|2022-01-26 08:02:00|2260.88|2260.38|2261.63|2261.13|2261.88|2261.38|2260.63|2260.13|252
1643184130000|2022-01-26 08:02:10|2261.76|2261.26|2261.51|2261.01|2261.76|2261.26|2260.88|2260.38|159
1643184140000|2022-01-26 08:02:20|2262.01|2261.51|2262.01|2261.51|2262.26|2261.76|2261.51|2261.01|134
1643184150000|2022-01-26 08:02:30|2261.88|2261.38|2263.13|2262.63|2263.13|2262.63|2261.88|2261.38|129
1643184160000|2022-01-26 08:02:40|2263.26|2262.76|2263.88|2263.38|2264.01|2263.51|2263.01|2262.51|111
1643184170000|2022-01-26 08:02:50|2263.76|2263.26|2263.51|2263.01|2264.38|2263.88|2263.51|2263.01|146
1643184180000|2022-01-26 08:03:00|2263.38|2262.88|2262.76|2262.26|2263.51|2263.01|2262.51|2262.01|143
1643184190000|2022-01-26 08:03:10|2262.38|2261.88|2262.88|2262.38|2263.63|2263.13|2262.38|2261.88|122
1643184200000|2022-01-26 08:03:20|2262.76|2262.26|2263.88|2263.38|2264.13|2263.63|2262.76|2262.26|137
1643184210000|2022-01-26 08:03:30|2263.76|2263.26|2264.13|2263.63|2264.13|2263.63|2263.38|2262.88|71
1643184220000|2022-01-26 08:03:40|2264.26|2263.76|2263.76|2263.26|2264.38|2263.88|2263.51|2263.01|129
1643184230000|2022-01-26 08:03:50|2263.63|2263.13|2263.88|2263.38|2263.88|2263.38|2263.51|2263.01|31
1643184240000|2022-01-26 08:04:00|2264.01|2263.51|2264.26|2263.76|2264.38|2263.88|2263.88|2263.38|195
1643184250000|2022-01-26 08:04:10|2264.13|2263.63|2264.26|2263.76|2265.13|2264.63|2264.01|2263.51|205
1643184260000|2022-01-26 08:04:20|2264.38|2263.88|2263.88|2263.38|2264.51|2264.01|2263.88|2263.38|94
1643184270000|2022-01-26 08:04:30|2264.01|2263.51|2264.01|2263.51|2264.13|2263.63|2263.01|2262.51|72
1643184280000|2022-01-26 08:04:40|2264.13|2263.63|2264.26|2263.76|2265.01|2264.51|2264.13|2263.63|88
1643184290000|2022-01-26 08:04:50|2264.38|2263.88|2264.63|2264.13|2265.01|2264.51|2264.01|2263.51|98
1643184300000|2022-01-26 08:05:00|2264.51|2264.01|2263.88|2263.38|2264.51|2264.01|2262.88|2262.38|249
1643184310000|2022-01-26 08:05:10|2264.01|2263.51|2264.01|2263.51|2264.01|2263.51|2263.26|2262.76|66
1643184320000|2022-01-26 08:05:20|2263.88|2263.38|2263.13|2262.63|2263.88|2263.38|2262.38|2261.88|108
1643184330000|2022-01-26 08:05:30|2263.01|2262.51|2263.63|2263.13|2263.88|2263.38|2262.26|2261.76|137
1643184340000|2022-01-26 08:05:40|2263.51|2263.01|2263.26|2262.76|2263.63|2263.13|2263.01|2262.51|86
1643184350000|2022-01-26 08:05:50|2263.13|2262.63|2262.88|2262.38|2263.38|2262.88|2262.38|2261.88|84
1643184360000|2022-01-26 08:06:00|2263.01|2262.51|2264.13|2263.63|2264.13|2263.63|2263.01|2262.51|119
1643184370000|2022-01-26 08:06:10|2264.26|2263.76|2263.51|2263.01|2264.26|2263.76|2262.88|2262.38|74
1643184380000|2022-01-26 08:06:20|2263.38|2262.88|2263.51|2263.01|2263.76|2263.26|2263.38|2262.88|10
1643184390000|2022-01-26 08:06:30|2263.63|2263.13|2262.88|2262.38|2263.88|2263.38|2262.88|2262.38|105
1643184400000|2022-01-26 08:06:40|2263.01|2262.51|2264.76|2264.26|2264.76|2264.26|2263.01|2262.51|239
1643184410000|2022-01-26 08:06:50|2264.63|2264.13|2264.01|2263.51|2264.63|2264.13|2264.01|2263.51|63
1643184420000|2022-01-26 08:07:00|2264.26|2263.76|2264.26|2263.76|2264.26|2263.76|2263.51|2263.01|101
1643184430000|2022-01-26 08:07:10|2264.13|2263.63|2263.88|2263.38|2264.13|2263.63|2263.51|2263.01|123
1643184440000|2022-01-26 08:07:20|2263.76|2263.26|2263.13|2262.63|2264.01|2263.51|2263.13|2262.63|120
1643184450000|2022-01-26 08:07:30|2263.01|2262.51|2262.01|2261.51|2263.01|2262.51|2261.26|2260.76|81
1643184460000|2022-01-26 08:07:40|2262.13|2261.63|2262.51|2262.01|2262.63|2262.13|2262.01|2261.51|71
1643184470000|2022-01-26 08:07:50|2261.88|2261.38|2261.63|2261.13|2261.88|2261.38|2261.26|2260.76|97
1643184480000|2022-01-26 08:08:00|2261.76|2261.26|2262.51|2262.01|2262.76|2262.26|2261.76|2261.26|51
1643184490000|2022-01-26 08:08:10|2262.38|2261.88|2262.76|2262.26|2262.88|2262.38|2262.26|2261.76|50
1643184500000|2022-01-26 08:08:20|2262.63|2262.13|2262.38|2261.88|2263.01|2262.51|2262.26|2261.76|67
1643184510000|2022-01-26 08:08:30|2262.51|2262.01|2261.76|2261.26|2262.51|2262.01|2261.26|2260.76|90
1643184520000|2022-01-26 08:08:40|2261.63|2261.13|2261.63|2261.13|2261.76|2261.26|2261.13|2260.63|134
1643184530000|2022-01-26 08:08:50|2261.51|2261.01|2262.01|2261.51|2262.26|2261.76|2261.26|2260.76|100
1643184540000|2022-01-26 08:09:00|2261.88|2261.38|2262.76|2262.26|2262.88|2262.38|2261.76|2261.26|80
1643184550000|2022-01-26 08:09:10|2262.38|2261.88|2261.76|2261.26|2262.51|2262.01|2261.51|2261.01|71
1643184560000|2022-01-26 08:09:20|2262.13|2261.63|2262.13|2261.63|2262.51|2262.01|2262.01|2261.51|48
1643184570000|2022-01-26 08:09:30|2262.01|2261.51|2261.51|2261.01|2262.01|2261.51|2261.51|2261.01|45
1643184580000|2022-01-26 08:09:40|2261.26|2260.76|2261.51|2261.01|2261.63|2261.13|2261.26|2260.76|207
1643184590000|2022-01-26 08:09:50|2261.38|2260.88|2262.01|2261.51|2262.01|2261.51|2261.26|2260.76|44
1643184600000|2022-01-26 08:10:00|2261.76|2261.26|2263.01|2262.51|2263.51|2263.01|2261.76|2261.26|120
1643184610000|2022-01-26 08:10:10|2263.13|2262.63|2262.13|2261.63|2263.26|2262.76|2260.76|2260.26|134
1643184620000|2022-01-26 08:10:20|2262.01|2261.51|2261.63|2261.13|2262.38|2261.88|2261.51|2261.01|73
1643184630000|2022-01-26 08:10:30|2261.51|2261.01|2263.01|2262.51|2263.01|2262.51|2261.13|2260.63|135
1643184640000|2022-01-26 08:10:40|2263.13|2262.63|2261.88|2261.38|2263.26|2262.76|2261.88|2261.38|80
1643184650000|2022-01-26 08:10:50|2262.01|2261.51|2262.88|2262.38|2262.88|2262.38|2261.88|2261.38|95
1643184660000|2022-01-26 08:11:00|2262.76|2262.26|2263.26|2262.76|2263.26|2262.76|2262.76|2262.26|54
1643184670000|2022-01-26 08:11:10|2263.13|2262.63|2264.01|2263.51|2264.38|2263.88|2263.13|2262.63|143
1643184680000|2022-01-26 08:11:20|2263.88|2263.38|2263.13|2262.63|2263.88|2263.38|2262.88|2262.38|53
1643184690000|2022-01-26 08:11:30|2263.01|2262.51|2262.26|2261.76|2263.13|2262.63|2262.01|2261.51|135
1643184700000|2022-01-26 08:11:40|2262.01|2261.51|2261.51|2261.01|2262.01|2261.51|2261.38|2260.88|84
1643184710000|2022-01-26 08:11:50|2261.63|2261.13|2260.38|2259.88|2261.76|2261.26|2260.26|2259.76|87
1643184720000|2022-01-26 08:12:00|2260.63|2260.13|2261.01|2260.51|2261.01|2260.51|2260.26|2259.76|121
1643184730000|2022-01-26 08:12:10|2261.13|2260.63|2260.51|2260.01|2261.26|2260.76|2260.51|2260.01|45
1643184740000|2022-01-26 08:12:20|2260.38|2259.88|2260.76|2260.26|2261.01|2260.51|2260.26|2259.76|74
1643184750000|2022-01-26 08:12:30|2260.63|2260.13|2260.88|2260.38|2261.26|2260.76|2260.63|2260.13|53
1643184760000|2022-01-26 08:12:40|2260.76|2260.26|2260.51|2260.01|2261.01|2260.51|2260.13|2259.63|123
1643184770000|2022-01-26 08:12:50|2260.76|2260.26|2260.01|2259.51|2260.76|2260.26|2260.01|2259.51|50
1643184780000|2022-01-26 08:13:00|2259.88|2259.38|2259.26|2258.76|2259.88|2259.38|2259.13|2258.63|207
1643184790000|2022-01-26 08:13:10|2259.51|2259.01|2259.51|2259.01|2260.01|2259.51|2259.38|2258.88|66
1643184800000|2022-01-26 08:13:20|2259.01|2258.51|2258.01|2257.51|2259.01|2258.51|2258.01|2257.51|93
1643184810000|2022-01-26 08:13:30|2257.88|2257.38|2258.26|2257.76|2258.26|2257.76|2257.38|2256.88|111
1643184820000|2022-01-26 08:13:40|2258.38|2257.88|2258.13|2257.63|2258.38|2257.88|2258.01|2257.51|109
1643184830000|2022-01-26 08:13:50|2258.26|2257.76|2258.88|2258.38|2259.13|2258.63|2258.26|2257.76|71
1643184840000|2022-01-26 08:14:00|2258.76|2258.26|2260.01|2259.51|2260.13|2259.63|2258.76|2258.26|75
1643184850000|2022-01-26 08:14:10|2260.13|2259.63|2260.13|2259.63|2260.63|2260.13|2260.13|2259.63|55
1643184860000|2022-01-26 08:14:20|2260.26|2259.76|2260.01|2259.51|2260.38|2259.88|2260.01|2259.51|88
1643184870000|2022-01-26 08:14:30|2260.13|2259.63|2263.01|2262.51|2263.01|2262.51|2260.13|2259.63|95
1643184880000|2022-01-26 08:14:40|2262.76|2262.26|2261.13|2260.63|2262.76|2262.26|2260.88|2260.38|70
1643184890000|2022-01-26 08:14:50|2261.01|2260.51|2261.38|2260.88|2261.51|2261.01|2260.76|2260.26|61
1643184900000|2022-01-26 08:15:00|2261.13|2260.63|2262.01|2261.51|2262.13|2261.63|2260.26|2259.76|100
1643184910000|2022-01-26 08:15:10|2261.88|2261.38|2261.76|2261.26|2261.88|2261.38|2261.13|2260.63|76
1643184920000|2022-01-26 08:15:20|2261.88|2261.38|2261.51|2261.01|2262.26|2261.76|2261.13|2260.63|70
1643184930000|2022-01-26 08:15:30|2261.63|2261.13|2262.26|2261.76|2262.51|2262.01|2261.63|2261.13|37
1643184940000|2022-01-26 08:15:40|2261.76|2261.26|2261.26|2260.76|2261.76|2261.26|2261.26|2260.76|42
1643184950000|2022-01-26 08:15:50|2261.01|2260.51|2262.38|2261.88|2262.51|2262.01|2261.01|2260.51|77
1643184960000|2022-01-26 08:16:00|2262.51|2262.01|2261.88|2261.38|2262.51|2262.01|2261.63|2261.13|74
1643184970000|2022-01-26 08:16:10|2261.76|2261.26|2261.01|2260.51|2261.76|2261.26|2260.76|2260.26|33
1643184980000|2022-01-26 08:16:20|2260.88|2260.38|2261.63|2261.13|2261.63|2261.13|2260.76|2260.26|54
1643184990000|2022-01-26 08:16:30|2261.76|2261.26|2261.88|2261.38|2262.88|2262.38|2261.76|2261.26|42
1643185000000|2022-01-26 08:16:40|2261.76|2261.26|2261.38|2260.88|2261.76|2261.26|2261.26|2260.76|26
1643185010000|2022-01-26 08:16:50|2261.51|2261.01|2261.51|2261.01|2262.13|2261.63|2261.51|2261.01|55
1643185020000|2022-01-26 08:17:00|2261.38|2260.88|2260.01|2259.51|2261.51|2261.01|2260.01|2259.51|78
1643185030000|2022-01-26 08:17:10|2260.13|2259.63|2260.51|2260.01|2260.63|2260.13|2260.01|2259.51|68
1643185040000|2022-01-26 08:17:20|2260.88|2260.38|2260.51|2260.01|2260.88|2260.38|2260.51|2260.01|25
1643185050000|2022-01-26 08:17:30|2260.63|2260.13|2261.51|2261.01|2261.51|2261.01|2260.63|2260.13|57
1643185060000|2022-01-26 08:17:40|2261.38|2260.88|2261.38|2260.88|2261.63|2261.13|2261.26|2260.76|93
1643185070000|2022-01-26 08:17:50|2261.51|2261.01|2260.51|2260.01|2261.51|2261.01|2260.51|2260.01|47
1643185080000|2022-01-26 08:18:00|2260.38|2259.88|2260.63|2260.13|2261.01|2260.51|2260.38|2259.88|64
1643185090000|2022-01-26 08:18:10|2260.51|2260.01|2260.13|2259.63|2260.76|2260.26|2260.01|2259.51|95
1643185100000|2022-01-26 08:18:20|2260.26|2259.76|2260.01|2259.51|2260.26|2259.76|2259.51|2259.01|73
1643185110000|2022-01-26 08:18:30|2259.88|2259.38|2259.51|2259.01|2260.01|2259.51|2259.51|2259.01|58
1643185120000|2022-01-26 08:18:40|2259.76|2259.26|2260.01|2259.51|2260.26|2259.76|2259.51|2259.01|85
1643185130000|2022-01-26 08:18:50|2259.88|2259.38|2259.88|2259.38|2260.26|2259.76|2259.76|2259.26|37
1643185140000|2022-01-26 08:19:00|2260.01|2259.51|2260.01|2259.51|2260.26|2259.76|2259.76|2259.26|71
1643185150000|2022-01-26 08:19:10|2259.88|2259.38|2261.01|2260.51|2261.01|2260.51|2259.76|2259.26|46
1643185160000|2022-01-26 08:19:20|2260.88|2260.38|2260.51|2260.01|2261.26|2260.76|2260.51|2260.01|49
1643185170000|2022-01-26 08:19:30|2260.26|2259.76|2259.63|2259.13|2260.51|2260.01|2259.63|2259.13|55
1643185180000|2022-01-26 08:19:40|2259.51|2259.01|2259.51|2259.01|2259.88|2259.38|2259.51|2259.01|48
1643185190000|2022-01-26 08:19:50|2259.38|2258.88|2259.51|2259.01|2259.76|2259.26|2259.26|2258.76|55
1643185200000|2022-01-26 08:20:00|2259.63|2259.13|2260.01|2259.51|2260.01|2259.51|2259.63|2259.13|93
1643185210000|2022-01-26 08:20:10|2260.13|2259.63|2260.38|2259.88|2260.51|2260.01|2260.13|2259.63|49
1643185220000|2022-01-26 08:20:20|2260.26|2259.76|2260.76|2260.26|2260.76|2260.26|2260.26|2259.76|94
1643185230000|2022-01-26 08:20:30|2260.88|2260.38|2261.01|2260.51|2261.38|2260.88|2260.38|2259.88|96
1643185240000|2022-01-26 08:20:40|2261.26|2260.76|2260.76|2260.26|2261.26|2260.76|2260.76|2260.26|23
1643185250000|2022-01-26 08:20:50|2261.01|2260.51|2262.26|2261.76|2262.26|2261.76|2261.01|2260.51|129
1643185260000|2022-01-26 08:21:00|2262.13|2261.63|2262.01|2261.51|2262.51|2262.01|2261.51|2261.01|119
1643185270000|2022-01-26 08:21:10|2261.88|2261.38|2261.76|2261.26|2262.26|2261.76|2261.51|2261.01|43
1643185280000|2022-01-26 08:21:20|2261.88|2261.38|2263.51|2263.01|2263.51|2263.01|2261.76|2261.26|78
1643185290000|2022-01-26 08:21:30|2263.26|2262.76|2263.76|2263.26|2264.13|2263.63|2263.26|2262.76|125
1643185300000|2022-01-26 08:21:40|2263.51|2263.01|2263.01|2262.51|2263.76|2263.26|2263.01|2262.51|64
1643185310000|2022-01-26 08:21:50|2263.13|2262.63|2263.26|2262.76|2263.76|2263.26|2263.01|2262.51|72
1643185320000|2022-01-26 08:22:00|2263.38|2262.88|2264.26|2263.76|2264.26|2263.76|2263.38|2262.88|58
1643185330000|2022-01-26 08:22:10|2264.51|2264.01|2264.51|2264.01|2264.51|2264.01|2264.01|2263.51|120
1643185340000|2022-01-26 08:22:20|2264.63|2264.13|2264.76|2264.26|2265.01|2264.51|2264.51|2264.01|103
1643185350000|2022-01-26 08:22:30|2264.63|2264.13|2265.01|2264.51|2265.01|2264.51|2264.26|2263.76|46
1643185360000|2022-01-26 08:22:40|2265.13|2264.63|2265.26|2264.76|2265.51|2265.01|2265.13|2264.63|90
1643185370000|2022-01-26 08:22:50|2265.01|2264.51|2265.51|2265.01|2265.51|2265.01|2264.51|2264.01|81
1643185380000|2022-01-26 08:23:00|2265.38|2264.88|2266.26|2265.76|2266.76|2266.26|2265.26|2264.76|163
1643185390000|2022-01-26 08:23:10|2266.01|2265.51|2265.88|2265.38|2266.38|2265.88|2265.63|2265.13|84
1643185400000|2022-01-26 08:23:20|2265.63|2265.13|2266.26|2265.76|2266.51|2266.01|2265.63|2265.13|94
1643185410000|2022-01-26 08:23:30|2266.13|2265.63|2265.26|2264.76|2266.26|2265.76|2265.13|2264.63|103
1643185420000|2022-01-26 08:23:40|2265.38|2264.88|2263.88|2263.38|2265.38|2264.88|2263.76|2263.26|166
1643185430000|2022-01-26 08:23:50|2264.01|2263.51|2264.76|2264.26|2265.13|2264.63|2264.01|2263.51|119
1643185440000|2022-01-26 08:24:00|2264.88|2264.38|2264.01|2263.51|2265.01|2264.51|2264.01|2263.51|59
1643185450000|2022-01-26 08:24:10|2263.88|2263.38|2263.51|2263.01|2264.01|2263.51|2263.26|2262.76|83
1643185460000|2022-01-26 08:24:20|2264.01|2263.51|2264.13|2263.63|2264.26|2263.76|2263.88|2263.38|55
1643185470000|2022-01-26 08:24:30|2264.26|2263.76|2265.01|2264.51|2265.01|2264.51|2264.26|2263.76|79
1643185480000|2022-01-26 08:24:40|2264.88|2264.38|2263.88|2263.38|2264.88|2264.38|2263.76|2263.26|56
1643185490000|2022-01-26 08:24:50|2264.01|2263.51|2264.26|2263.76|2264.51|2264.01|2264.01|2263.51|53
1643185500000|2022-01-26 08:25:00|2264.01|2263.51|2265.01|2264.51|2265.01|2264.51|2264.01|2263.51|120
1643185510000|2022-01-26 08:25:10|2264.76|2264.26|2264.38|2263.88|2265.01|2264.51|2264.01|2263.51|83
1643185520000|2022-01-26 08:25:20|2264.26|2263.76|2262.76|2262.26|2264.26|2263.76|2262.76|2262.26|77
1643185530000|2022-01-26 08:25:30|2263.01|2262.51|2264.01|2263.51|2264.01|2263.51|2263.01|2262.51|72
1643185540000|2022-01-26 08:25:40|2263.76|2263.26|2263.51|2263.01|2263.88|2263.38|2263.13|2262.63|37
1643185550000|2022-01-26 08:25:50|2263.26|2262.76|2263.01|2262.51|2263.26|2262.76|2262.76|2262.26|65
1643185560000|2022-01-26 08:26:00|2262.88|2262.38|2263.01|2262.51|2263.26|2262.76|2262.88|2262.38|33
1643185570000|2022-01-26 08:26:10|2262.76|2262.26|2263.01|2262.51|2263.63|2263.13|2262.51|2262.01|66
1643185580000|2022-01-26 08:26:20|2262.88|2262.38|2262.76|2262.26|2263.01|2262.51|2262.51|2262.01|98
1643185590000|2022-01-26 08:26:30|2262.88|2262.38|2263.51|2263.01|2263.76|2263.26|2262.76|2262.26|34
1643185600000|2022-01-26 08:26:40|2263.38|2262.88|2263.13|2262.63|2263.51|2263.01|2263.13|2262.63|46
1643185610000|2022-01-26 08:26:50|2263.26|2262.76|2263.76|2263.26|2264.26|2263.76|2263.26|2262.76|45
1643185620000|2022-01-26 08:27:00|2263.88|2263.38|2264.26|2263.76|2264.26|2263.76|2263.76|2263.26|57
1643185630000|2022-01-26 08:27:10|2264.13|2263.63|2264.01|2263.51|2264.13|2263.63|2263.51|2263.01|31
1643185640000|2022-01-26 08:27:20|2263.88|2263.38|2264.26|2263.76|2264.26|2263.76|2263.63|2263.13|107
1643185650000|2022-01-26 08:27:30|2264.13|2263.63|2264.01|2263.51|2264.26|2263.76|2264.01|2263.51|23
1643185660000|2022-01-26 08:27:40|2263.76|2263.26|2263.76|2263.26|2264.01|2263.51|2263.63|2263.13|17
1643185670000|2022-01-26 08:27:50|2264.01|2263.51|2264.51|2264.01|2264.51|2264.01|2263.88|2263.38|64
1643185680000|2022-01-26 08:28:00|2264.76|2264.26|2264.01|2263.51|2264.76|2264.26|2264.01|2263.51|41
1643185690000|2022-01-26 08:28:10|2263.88|2263.38|2263.76|2263.26|2264.13|2263.63|2263.76|2263.26|71
1643185700000|2022-01-26 08:28:20|2263.63|2263.13|2264.51|2264.01|2264.51|2264.01|2263.51|2263.01|65
1643185710000|2022-01-26 08:28:30|2264.76|2264.26|2264.51|2264.01|2264.76|2264.26|2264.26|2263.76|20
1643185720000|2022-01-26 08:28:40|2264.63|2264.13|2264.76|2264.26|2264.88|2264.38|2264.51|2264.01|137
1643185730000|2022-01-26 08:28:50|2264.88|2264.38|2264.01|2263.51|2265.13|2264.63|2264.01|2263.51|240
1643185740000|2022-01-26 08:29:00|2264.13|2263.63|2264.76|2264.26|2264.76|2264.26|2264.01|2263.51|25
1643185750000|2022-01-26 08:29:10|2264.88|2264.38|2265.26|2264.76|2265.26|2264.76|2264.51|2264.01|28
1643185760000|2022-01-26 08:29:20|2265.51|2265.01|2265.88|2265.38|2266.01|2265.51|2265.13|2264.63|56
1643185770000|2022-01-26 08:29:30|2266.01|2265.51|2266.63|2266.13|2266.76|2266.26|2266.01|2265.51|85
1643185780000|2022-01-26 08:29:40|2266.51|2266.01|2267.01|2266.51|2267.13|2266.63|2266.51|2266.01|96
1643185790000|2022-01-26 08:29:50|2267.26|2266.76|2267.01|2266.51|2267.26|2266.76|2266.51|2266.01|83
1643185800000|2022-01-26 08:30:00|2266.88|2266.38|2268.76|2268.26|2268.76|2268.26|2266.88|2266.38|108
1643185810000|2022-01-26 08:30:10|2268.51|2268.01|2268.01|2267.51|2268.63|2268.13|2267.88|2267.38|111
1643185820000|2022-01-26 08:30:20|2267.88|2267.38|2268.76|2268.26|2268.76|2268.26|2267.76|2267.26|93
1643185830000|2022-01-26 08:30:30|2268.88|2268.38|2268.63|2268.13|2269.13|2268.63|2268.51|2268.01|75
1643185840000|2022-01-26 08:30:40|2268.51|2268.01|2268.63|2268.13|2268.76|2268.26|2268.51|2268.01|37
1643185850000|2022-01-26 08:30:50|2268.51|2268.01|2268.51|2268.01|2268.76|2268.26|2268.26|2267.76|67
1643185860000|2022-01-26 08:31:00|2268.26|2267.76|2268.26|2267.76|2268.63|2268.13|2268.26|2267.76|101
1643185870000|2022-01-26 08:31:10|2268.01|2267.51|2268.26|2267.76|2268.76|2268.26|2268.01|2267.51|51
1643185880000|2022-01-26 08:31:20|2268.38|2267.88|2268.76|2268.26|2268.88|2268.38|2268.26|2267.76|59
1643185890000|2022-01-26 08:31:30|2268.88|2268.38|2269.26|2268.76|2269.26|2268.76|2268.76|2268.26|22
1643185900000|2022-01-26 08:31:40|2269.13|2268.63|2269.01|2268.51|2269.26|2268.76|2268.76|2268.26|50
1643185910000|2022-01-26 08:31:50|2268.88|2268.38|2269.38|2268.88|2269.51|2269.01|2268.88|2268.38|22
1643185920000|2022-01-26 08:32:00|2269.51|2269.01|2269.51|2269.01|2270.01|2269.51|2269.51|2269.01|87
1643185930000|2022-01-26 08:32:10|2269.63|2269.13|2269.51|2269.01|2270.01|2269.51|2269.26|2268.76|55
1643185940000|2022-01-26 08:32:20|2269.38|2268.88|2269.76|2269.26|2269.76|2269.26|2269.26|2268.76|32
1643185950000|2022-01-26 08:32:30|2269.51|2269.01|2269.26|2268.76|2269.51|2269.01|2269.26|2268.76|52
1643185960000|2022-01-26 08:32:40|2269.01|2268.51|2268.51|2268.01|2269.01|2268.51|2268.13|2267.63|82
1643185970000|2022-01-26 08:32:50|2268.63|2268.13|2269.01|2268.51|2269.01|2268.51|2268.63|2268.13|75
1643185980000|2022-01-26 08:33:00|2268.88|2268.38|2269.26|2268.76|2269.51|2269.01|2268.76|2268.26|80
1643185990000|2022-01-26 08:33:10|2269.13|2268.63|2269.38|2268.88|2269.76|2269.26|2269.01|2268.51|41
1643186000000|2022-01-26 08:33:20|2269.51|2269.01|2269.13|2268.63|2269.51|2269.01|2269.01|2268.51|38
1643186010000|2022-01-26 08:33:30|2269.01|2268.51|2270.26|2269.76|2270.26|2269.76|2269.01|2268.51|141
1643186020000|2022-01-26 08:33:40|2270.51|2270.01|2270.51|2270.01|2270.76|2270.26|2270.26|2269.76|67
1643186030000|2022-01-26 08:33:50|2270.13|2269.63|2269.26|2268.76|2270.13|2269.63|2269.26|2268.76|65
1643186040000|2022-01-26 08:34:00|2269.51|2269.01|2270.38|2269.88|2270.51|2270.01|2269.26|2268.76|33
1643186050000|2022-01-26 08:34:10|2270.26|2269.76|2269.88|2269.38|2270.26|2269.76|2269.51|2269.01|73
1643186060000|2022-01-26 08:34:20|2270.01|2269.51|2270.01|2269.51|2270.01|2269.51|2269.51|2269.01|82
1643186070000|2022-01-26 08:34:30|2269.88|2269.38|2269.76|2269.26|2270.01|2269.51|2269.63|2269.13|15
1643186080000|2022-01-26 08:34:40|2269.63|2269.13|2269.88|2269.38|2269.88|2269.38|2269.51|2269.01|62
1643186090000|2022-01-26 08:34:50|2269.76|2269.26|2270.26|2269.76|2270.51|2270.01|2269.51|2269.01|70
1643186100000|2022-01-26 08:35:00|2270.13|2269.63|2270.51|2270.01|2270.51|2270.01|2269.76|2269.26|101
1643186110000|2022-01-26 08:35:10|2270.38|2269.88|2270.01|2269.51|2270.38|2269.88|2270.01|2269.51|27
1643186120000|2022-01-26 08:35:20|2270.13|2269.63|2270.51|2270.01|2270.76|2270.26|2270.13|2269.63|159
1643186130000|2022-01-26 08:35:30|2270.38|2269.88|2270.76|2270.26|2271.01|2270.51|2270.38|2269.88|39
1643186140000|2022-01-26 08:35:40|2270.63|2270.13|2272.13|2271.63|2272.26|2271.76|2270.63|2270.13|150
1643186150000|2022-01-26 08:35:50|2272.26|2271.76|2272.01|2271.51|2272.38|2271.88|2272.01|2271.51|125
1643186160000|2022-01-26 08:36:00|2271.76|2271.26|2272.01|2271.51|2272.01|2271.51|2271.63|2271.13|73
1643186170000|2022-01-26 08:36:10|2271.88|2271.38|2272.13|2271.63|2272.51|2272.01|2271.88|2271.38|53
1643186180000|2022-01-26 08:36:20|2272.26|2271.76|2272.26|2271.76|2272.26|2271.76|2272.01|2271.51|85
1643186190000|2022-01-26 08:36:30|2272.13|2271.63|2271.26|2270.76|2272.13|2271.63|2271.26|2270.76|54
1643186200000|2022-01-26 08:36:40|2271.01|2270.51|2272.01|2271.51|2272.26|2271.76|2271.01|2270.51|58
1643186210000|2022-01-26 08:36:50|2271.88|2271.38|2271.51|2271.01|2272.01|2271.51|2271.26|2270.76|65
1643186220000|2022-01-26 08:37:00|2271.38|2270.88|2271.01|2270.51|2271.38|2270.88|2271.01|2270.51|80
1643186230000|2022-01-26 08:37:10|2270.76|2270.26|2272.13|2271.63|2272.13|2271.63|2270.76|2270.26|85
1643186240000|2022-01-26 08:37:20|2272.01|2271.51|2272.01|2271.51|2272.51|2272.01|2271.51|2271.01|105
1643186250000|2022-01-26 08:37:30|2271.88|2271.38|2271.63|2271.13|2272.01|2271.51|2271.51|2271.01|19
1643186260000|2022-01-26 08:37:40|2271.51|2271.01|2272.26|2271.76|2272.26|2271.76|2271.51|2271.01|38
1643186270000|2022-01-26 08:37:50|2272.13|2271.63|2272.26|2271.76|2272.26|2271.76|2272.01|2271.51|146
1643186280000|2022-01-26 08:38:00|2272.13|2271.63|2272.01|2271.51|2272.26|2271.76|2272.01|2271.51|40
1643186290000|2022-01-26 08:38:10|2272.26|2271.76|2272.26|2271.76|2272.38|2271.88|2272.01|2271.51|227
1643186300000|2022-01-26 08:38:20|2272.38|2271.88|2272.01|2271.51|2272.51|2272.01|2272.01|2271.51|422
1643186310000|2022-01-26 08:38:30|2271.88|2271.38|2271.88|2271.38|2272.13|2271.63|2271.76|2271.26|55
1643186320000|2022-01-26 08:38:40|2271.76|2271.26|2271.76|2271.26|2272.01|2271.51|2271.51|2271.01|39
1643186330000|2022-01-26 08:38:50|2271.51|2271.01|2271.76|2271.26|2272.13|2271.63|2271.51|2271.01|49
1643186340000|2022-01-26 08:39:00|2271.63|2271.13|2271.26|2270.76|2271.63|2271.13|2271.01|2270.51|40
1643186350000|2022-01-26 08:39:10|2271.13|2270.63|2271.26|2270.76|2271.26|2270.76|2271.01|2270.51|43
1643186360000|2022-01-26 08:39:20|2271.38|2270.88|2272.01|2271.51|2272.13|2271.63|2271.38|2270.88|35
1643186370000|2022-01-26 08:39:30|2271.88|2271.38|2271.76|2271.26|2271.88|2271.38|2271.51|2271.01|30
1643186380000|2022-01-26 08:39:40|2271.51|2271.01|2271.26|2270.76|2271.51|2271.01|2271.01|2270.51|23
1643186390000|2022-01-26 08:39:50|2271.38|2270.88|2271.63|2271.13|2271.76|2271.26|2271.38|2270.88|23
1643186400000|2022-01-26 08:40:00|2271.96|2271.46|2271.84|2271.34|2272.09|2271.59|2271.34|2270.84|52
1643186410000|2022-01-26 08:40:10|2271.96|2271.46|2271.84|2271.34|2272.09|2271.59|2271.84|2271.34|23
1643186420000|2022-01-26 08:40:20|2271.71|2271.21|2272.34|2271.84|2272.34|2271.84|2271.59|2271.09|53
1643186430000|2022-01-26 08:40:30|2272.46|2271.96|2272.34|2271.84|2272.59|2272.09|2272.34|2271.84|33
1643186440000|2022-01-26 08:40:40|2272.46|2271.96|2271.84|2271.34|2272.84|2272.34|2271.84|2271.34|128
1643186450000|2022-01-26 08:40:50|2271.96|2271.46|2272.34|2271.84|2272.34|2271.84|2271.96|2271.46|6
1643186460000|2022-01-26 08:41:00|2272.46|2271.96|2272.34|2271.84|2272.84|2272.34|2272.34|2271.84|80
1643186470000|2022-01-26 08:41:10|2272.21|2271.71|2272.34|2271.84|2272.34|2271.84|2272.09|2271.59|17
1643186480000|2022-01-26 08:41:20|2272.21|2271.71|2272.59|2272.09|2272.59|2272.09|2272.09|2271.59|24
1643186490000|2022-01-26 08:41:30|2272.71|2272.21|2272.84|2272.34|2272.84|2272.34|2272.59|2272.09|48
1643186500000|2022-01-26 08:41:40|2272.71|2272.21|2272.84|2272.34|2273.09|2272.59|2272.46|2271.96|69
1643186510000|2022-01-26 08:41:50|2272.96|2272.46|2272.34|2271.84|2273.09|2272.59|2272.34|2271.84|24
1643186520000|2022-01-26 08:42:00|2272.46|2271.96|2272.34|2271.84|2272.59|2272.09|2272.34|2271.84|39
1643186530000|2022-01-26 08:42:10|2272.21|2271.71|2272.34|2271.84|2272.34|2271.84|2272.09|2271.59|13
1643186540000|2022-01-26 08:42:20|2272.84|2272.34|2272.84|2272.34|2273.09|2272.59|2272.84|2272.34|77
1643186550000|2022-01-26 08:42:30|2272.96|2272.46|2272.84|2272.34|2272.96|2272.46|2272.71|2272.21|16
1643186560000|2022-01-26 08:42:40|2272.71|2272.21|2273.09|2272.59|2273.09|2272.59|2272.59|2272.09|62
1643186570000|2022-01-26 08:42:50|2272.96|2272.46|2273.34|2272.84|2273.34|2272.84|2272.84|2272.34|84
1643186580000|2022-01-26 08:43:00|2273.46|2272.96|2273.34|2272.84|2273.84|2273.34|2273.34|2272.84|43
1643186590000|2022-01-26 08:43:10|2273.46|2272.96|2272.96|2272.46|2273.46|2272.96|2272.84|2272.34|34
1643186600000|2022-01-26 08:43:20|2273.09|2272.59|2273.59|2273.09|2273.59|2273.09|2272.84|2272.34|57
1643186610000|2022-01-26 08:43:30|2273.84|2273.34|2273.71|2273.21|2273.96|2273.46|2273.59|2273.09|106
1643186620000|2022-01-26 08:43:40|2273.84|2273.34|2274.09|2273.59|2274.09|2273.59|2273.59|2273.09|52
1643186630000|2022-01-26 08:43:50|2274.21|2273.71|2274.84|2274.34|2274.84|2274.34|2274.09|2273.59|93
1643186640000|2022-01-26 08:44:00|2274.71|2274.21|2274.59|2274.09|2274.71|2274.21|2274.34|2273.84|55
1643186650000|2022-01-26 08:44:10|2274.71|2274.21|2274.59|2274.09|2274.84|2274.34|2274.46|2273.96|82
1643186660000|2022-01-26 08:44:20|2274.46|2273.96|2274.59|2274.09|2275.09|2274.59|2274.46|2273.96|69
1643186670000|2022-01-26 08:44:30|2274.46|2273.96|2274.59|2274.09|2274.96|2274.46|2274.34|2273.84|112
1643186680000|2022-01-26 08:44:40|2274.71|2274.21|2275.09|2274.59|2275.21|2274.71|2274.71|2274.21|79
1643186690000|2022-01-26 08:44:50|2275.21|2274.71|2276.09|2275.59|2276.09|2275.59|2275.09|2274.59|89
1643186700000|2022-01-26 08:45:00|2275.96|2275.46|2275.46|2274.96|2276.09|2275.59|2275.46|2274.96|61
1643186710000|2022-01-26 08:45:10|2275.34|2274.84|2275.09|2274.59|2275.34|2274.84|2275.09|2274.59|31
1643186720000|2022-01-26 08:45:20|2274.96|2274.46|2275.34|2274.84|2275.59|2275.09|2274.96|2274.46|56
1643186730000|2022-01-26 08:45:30|2275.21|2274.71|2274.46|2273.96|2275.21|2274.71|2274.21|2273.71|104
1643186740000|2022-01-26 08:45:40|2274.59|2274.09|2274.96|2274.46|2275.09|2274.59|2274.59|2274.09|105
1643186750000|2022-01-26 08:45:50|2274.84|2274.34|2273.96|2273.46|2274.84|2274.34|2273.84|2273.34|138
1643186760000|2022-01-26 08:46:00|2274.09|2273.59|2273.71|2273.21|2274.34|2273.84|2273.59|2273.09|94
1643186770000|2022-01-26 08:46:10|2273.59|2273.09|2273.46|2272.96|2273.84|2273.34|2273.46|2272.96|62
1643186780000|2022-01-26 08:46:20|2273.59|2273.09|2273.09|2272.59|2273.59|2273.09|2272.96|2272.46|64
1643186790000|2022-01-26 08:46:30|2273.21|2272.71|2272.96|2272.46|2273.34|2272.84|2272.21|2271.71|74
1643186800000|2022-01-26 08:46:40|2273.09|2272.59|2273.59|2273.09|2273.59|2273.09|2273.09|2272.59|40
1643186810000|2022-01-26 08:46:50|2273.84|2273.34|2273.21|2272.71|2273.84|2273.34|2273.21|2272.71|76
1643186820000|2022-01-26 08:47:00|2273.09|2272.59|2273.59|2273.09|2273.59|2273.09|2272.84|2272.34|72
1643186830000|2022-01-26 08:47:10|2273.46|2272.96|2273.09|2272.59|2273.46|2272.96|2272.84|2272.34|37
1643186840000|2022-01-26 08:47:20|2273.21|2272.71|2275.09|2274.59|2275.21|2274.71|2273.09|2272.59|117
1643186850000|2022-01-26 08:47:30|2274.96|2274.46|2274.59|2274.09|2275.09|2274.59|2274.59|2274.09|33
1643186860000|2022-01-26 08:47:40|2274.71|2274.21|2274.34|2273.84|2274.84|2274.34|2274.09|2273.59|74
1643186870000|2022-01-26 08:47:50|2274.21|2273.71|2274.46|2273.96|2274.59|2274.09|2273.84|2273.34|17
1643186880000|2022-01-26 08:48:00|2274.34|2273.84|2275.09|2274.59|2275.09|2274.59|2274.09|2273.59|93
1643186890000|2022-01-26 08:48:10|2274.96|2274.46|2274.34|2273.84|2275.34|2274.84|2274.34|2273.84|70
1643186900000|2022-01-26 08:48:20|2274.09|2273.59|2274.96|2274.46|2274.96|2274.46|2274.09|2273.59|81
1643186910000|2022-01-26 08:48:30|2275.09|2274.59|2275.59|2275.09|2275.71|2275.21|2275.09|2274.59|41
1643186920000|2022-01-26 08:48:40|2275.71|2275.21|2275.34|2274.84|2275.84|2275.34|2275.09|2274.59|33
1643186930000|2022-01-26 08:48:50|2275.59|2275.09|2275.34|2274.84|2275.59|2275.09|2275.09|2274.59|26
1643186940000|2022-01-26 08:49:00|2275.46|2274.96|2275.84|2275.34|2275.84|2275.34|2275.34|2274.84|46
1643186950000|2022-01-26 08:49:10|2276.09|2275.59|2275.96|2275.46|2276.09|2275.59|2275.59|2275.09|48
1643186960000|2022-01-26 08:49:20|2276.09|2275.59|2275.96|2275.46|2276.09|2275.59|2275.84|2275.34|30
1643186970000|2022-01-26 08:49:30|2275.84|2275.34|2275.84|2275.34|2276.09|2275.59|2275.84|2275.34|20
1643186980000|2022-01-26 08:49:40|2275.96|2275.46|2275.84|2275.34|2276.59|2276.09|2275.46|2274.96|80
1643186990000|2022-01-26 08:49:50|2276.09|2275.59|2276.09|2275.59|2276.09|2275.59|2275.46|2274.96|22
1643187000000|2022-01-26 08:50:00|2276.21|2275.71|2276.34|2275.84|2276.59|2276.09|2276.09|2275.59|39
1643187010000|2022-01-26 08:50:10|2276.46|2275.96|2276.09|2275.59|2276.46|2275.96|2276.09|2275.59|28
1643187020000|2022-01-26 08:50:20|2276.21|2275.71|2276.34|2275.84|2276.59|2276.09|2276.09|2275.59|67
1643187030000|2022-01-26 08:50:30|2276.46|2275.96|2276.34|2275.84|2276.71|2276.21|2276.34|2275.84|12
1643187040000|2022-01-26 08:50:40|2276.46|2275.96|2275.84|2275.34|2276.46|2275.96|2275.84|2275.34|45
1643187050000|2022-01-26 08:50:50|2275.96|2275.46|2275.34|2274.84|2275.96|2275.46|2275.09|2274.59|59
1643187060000|2022-01-26 08:51:00|2275.46|2274.96|2275.34|2274.84|2275.59|2275.09|2275.09|2274.59|35
1643187070000|2022-01-26 08:51:10|2275.21|2274.71|2275.84|2275.34|2276.09|2275.59|2275.09|2274.59|20
1643187080000|2022-01-26 08:51:20|2275.71|2275.21|2275.59|2275.09|2275.71|2275.21|2275.09|2274.59|54
1643187090000|2022-01-26 08:51:30|2275.71|2275.21|2276.34|2275.84|2276.34|2275.84|2275.59|2275.09|51
1643187100000|2022-01-26 08:51:40|2276.21|2275.71|2275.84|2275.34|2276.34|2275.84|2275.59|2275.09|44
1643187110000|2022-01-26 08:51:50|2275.96|2275.46|2275.71|2275.21|2275.96|2275.46|2275.34|2274.84|138
1643187120000|2022-01-26 08:52:00|2275.59|2275.09|2276.46|2275.96|2276.59|2276.09|2275.59|2275.09|67
1643187130000|2022-01-26 08:52:10|2276.21|2275.71|2276.09|2275.59|2276.34|2275.84|2275.84|2275.34|103
1643187140000|2022-01-26 08:52:20|2276.34|2275.84|2276.59|2276.09|2276.59|2276.09|2276.34|2275.84|30
1643187150000|2022-01-26 08:52:30|2276.84|2276.34|2277.09|2276.59|2277.09|2276.59|2276.84|2276.34|23
1643187160000|2022-01-26 08:52:40|2276.84|2276.34|2276.34|2275.84|2276.84|2276.34|2276.09|2275.59|65
1643187170000|2022-01-26 08:52:50|2276.09|2275.59|2276.21|2275.71|2276.59|2276.09|2276.09|2275.59|21
1643187180000|2022-01-26 08:53:00|2276.09|2275.59|2275.84|2275.34|2276.09|2275.59|2275.46|2274.96|26
1643187190000|2022-01-26 08:53:10|2275.96|2275.46|2275.84|2275.34|2275.96|2275.46|2275.84|2275.34|25
1643187200000|2022-01-26 08:53:20|2275.96|2275.46|2276.09|2275.59|2276.09|2275.59|2275.84|2275.34|21
1643187210000|2022-01-26 08:53:30|2276.34|2275.84|2276.34|2275.84|2277.09|2276.59|2276.34|2275.84|64
1643187220000|2022-01-26 08:53:40|2276.09|2275.59|2276.59|2276.09|2276.59|2276.09|2276.09|2275.59|18
1643187230000|2022-01-26 08:53:50|2276.71|2276.21|2276.84|2276.34|2277.34|2276.84|2276.59|2276.09|147
1643187240000|2022-01-26 08:54:00|2276.71|2276.21|2276.09|2275.59|2276.84|2276.34|2276.09|2275.59|86
1643187250000|2022-01-26 08:54:10|2276.21|2275.71|2275.59|2275.09|2276.34|2275.84|2275.59|2275.09|44
1643187260000|2022-01-26 08:54:20|2275.84|2275.34|2274.96|2274.46|2275.84|2275.34|2274.96|2274.46|57
1643187270000|2022-01-26 08:54:30|2274.84|2274.34|2275.34|2274.84|2275.59|2275.09|2274.84|2274.34|77
1643187280000|2022-01-26 08:54:40|2275.46|2274.96|2276.34|2275.84|2276.46|2275.96|2275.46|2274.96|35
1643187290000|2022-01-26 08:54:50|2276.84|2276.34|2276.09|2275.59|2277.09|2276.59|2276.09|2275.59|29
1643187300000|2022-01-26 08:55:00|2276.21|2275.71|2276.09|2275.59|2276.59|2276.09|2275.84|2275.34|42
1643187310000|2022-01-26 08:55:10|2276.21|2275.71|2275.59|2275.09|2276.21|2275.71|2275.09|2274.59|149
1643187320000|2022-01-26 08:55:20|2275.46|2274.96|2275.59|2275.09|2275.59|2275.09|2274.84|2274.34|26
1643187330000|2022-01-26 08:55:30|2275.34|2274.84|2275.34|2274.84|2275.84|2275.34|2275.09|2274.59|42
1643187340000|2022-01-26 08:55:40|2275.09|2274.59|2275.59|2275.09|2275.59|2275.09|2275.09|2274.59|11
1643187350000|2022-01-26 08:55:50|2275.46|2274.96|2274.09|2273.59|2275.59|2275.09|2274.09|2273.59|110
1643187360000|2022-01-26 08:56:00|2274.21|2273.71|2274.59|2274.09|2274.71|2274.21|2274.09|2273.59|40
1643187370000|2022-01-26 08:56:10|2274.34|2273.84|2274.59|2274.09|2274.59|2274.09|2274.34|2273.84|41
1643187380000|2022-01-26 08:56:20|2274.46|2273.96|2274.59|2274.09|2274.84|2274.34|2274.46|2273.96|43
1643187390000|2022-01-26 08:56:30|2274.71|2274.21|2274.59|2274.09|2274.84|2274.34|2274.59|2274.09|16
1643187400000|2022-01-26 08:56:40|2274.46|2273.96|2274.09|2273.59|2274.46|2273.96|2273.84|2273.34|105
1643187410000|2022-01-26 08:56:50|2274.21|2273.71|2273.59|2273.09|2274.34|2273.84|2273.46|2272.96|26
1643187420000|2022-01-26 08:57:00|2273.71|2273.21|2274.09|2273.59|2274.59|2274.09|2273.59|2273.09|88
1643187430000|2022-01-26 08:57:10|2274.21|2273.71|2274.84|2274.34|2274.84|2274.34|2274.21|2273.71|36
1643187440000|2022-01-26 08:57:20|2275.09|2274.59|2275.21|2274.71|2275.34|2274.84|2274.96|2274.46|27
1643187450000|2022-01-26 08:57:30|2275.09|2274.59|2275.84|2275.34|2276.09|2275.59|2275.09|2274.59|51
1643187460000|2022-01-26 08:57:40|2275.71|2275.21|2275.71|2275.21|2275.84|2275.34|2275.34|2274.84|33
1643187470000|2022-01-26 08:57:50|2275.59|2275.09|2275.84|2275.34|2276.34|2275.84|2275.59|2275.09|60
1643187480000|2022-01-26 08:58:00|2275.71|2275.21|2275.09|2274.59|2275.71|2275.21|2274.84|2274.34|62
1643187490000|2022-01-26 08:58:10|2274.96|2274.46|2275.09|2274.59|2275.09|2274.59|2274.59|2274.09|29
1643187500000|2022-01-26 08:58:20|2274.96|2274.46|2275.34|2274.84|2275.34|2274.84|2274.84|2274.34|11
1643187510000|2022-01-26 08:58:30|2275.21|2274.71|2275.21|2274.71|2275.59|2275.09|2275.09|2274.59|35
1643187520000|2022-01-26 08:58:40|2275.34|2274.84|2276.34|2275.84|2276.34|2275.84|2275.09|2274.59|19
1643187530000|2022-01-26 08:58:50|2276.21|2275.71|2276.59|2276.09|2276.59|2276.09|2276.09|2275.59|43
1643187540000|2022-01-26 08:59:00|2276.34|2275.84|2276.84|2276.34|2276.84|2276.34|2276.34|2275.84|49
1643187550000|2022-01-26 08:59:10|2276.59|2276.09|2277.46|2276.96|2277.46|2276.96|2276.59|2276.09|101
1643187560000|2022-01-26 08:59:20|2277.34|2276.84|2276.84|2276.34|2277.46|2276.96|2276.59|2276.09|101
1643187570000|2022-01-26 08:59:30|2276.71|2276.21|2276.84|2276.34|2276.84|2276.34|2276.59|2276.09|35
1643187580000|2022-01-26 08:59:40|2276.71|2276.21|2277.46|2276.96|2277.59|2277.09|2276.71|2276.21|24
1643187590000|2022-01-26 08:59:50|2277.34|2276.84|2277.34|2276.84|2277.34|2276.84|2277.09|2276.59|42
1643187600000|2022-01-26 09:00:00|2277.09|2276.59|2276.59|2276.09|2277.09|2276.59|2276.09|2275.59|115
1643187610000|2022-01-26 09:00:10|2276.71|2276.21|2277.09|2276.59|2277.34|2276.84|2276.71|2276.21|30
1643187620000|2022-01-26 09:00:20|2277.21|2276.71|2277.34|2276.84|2277.59|2277.09|2277.21|2276.71|31
1643187630000|2022-01-26 09:00:30|2277.46|2276.96|2277.59|2277.09|2277.59|2277.09|2277.34|2276.84|2
1643187640000|2022-01-26 09:00:40|2277.84|2277.34|2279.09|2278.59|2279.21|2278.71|2277.59|2277.09|100
1643187650000|2022-01-26 09:00:50|2279.21|2278.71|2279.09|2278.59|2279.34|2278.84|2278.96|2278.46|80
1643187660000|2022-01-26 09:01:00|2279.21|2278.71|2279.46|2278.96|2279.59|2279.09|2279.09|2278.59|95
1643187670000|2022-01-26 09:01:10|2279.34|2278.84|2279.84|2279.34|2280.34|2279.84|2279.34|2278.84|88
1643187680000|2022-01-26 09:01:20|2279.59|2279.09|2279.09|2278.59|2279.59|2279.09|2279.09|2278.59|44
1643187690000|2022-01-26 09:01:30|2278.84|2278.34|2279.09|2278.59|2279.09|2278.59|2278.59|2278.09|121
1643187700000|2022-01-26 09:01:40|2278.96|2278.46|2278.84|2278.34|2279.09|2278.59|2278.59|2278.09|26
1643187710000|2022-01-26 09:01:50|2279.09|2278.59|2279.09|2278.59|2279.46|2278.96|2278.96|2278.46|33
1643187720000|2022-01-26 09:02:00|2279.21|2278.71|2278.34|2277.84|2279.21|2278.71|2278.34|2277.84|53
1643187730000|2022-01-26 09:02:10|2278.46|2277.96|2278.96|2278.46|2278.96|2278.46|2278.34|2277.84|30
1643187740000|2022-01-26 09:02:20|2278.84|2278.34|2278.34|2277.84|2279.09|2278.59|2278.34|2277.84|31
1643187750000|2022-01-26 09:02:30|2278.21|2277.71|2278.09|2277.59|2278.34|2277.84|2277.84|2277.34|12
1643187760000|2022-01-26 09:02:40|2278.21|2277.71|2278.09|2277.59|2278.34|2277.84|2277.59|2277.09|40
1643187770000|2022-01-26 09:02:50|2277.96|2277.46|2278.21|2277.71|2278.34|2277.84|2277.71|2277.21|42
1643187780000|2022-01-26 09:03:00|2278.34|2277.84|2278.84|2278.34|2279.09|2278.59|2278.34|2277.84|64
1643187790000|2022-01-26 09:03:10|2278.96|2278.46|2278.59|2278.09|2279.46|2278.96|2278.59|2278.09|53
1643187800000|2022-01-26 09:03:20|2278.46|2277.96|2277.84|2277.34|2278.59|2278.09|2277.84|2277.34|70
1643187810000|2022-01-26 09:03:30|2278.09|2277.59|2278.46|2277.96|2278.46|2277.96|2278.09|2277.59|41
1643187820000|2022-01-26 09:03:40|2278.59|2278.09|2278.71|2278.21|2278.71|2278.21|2278.34|2277.84|37
1643187830000|2022-01-26 09:03:50|2278.59|2278.09|2278.09|2277.59|2279.09|2278.59|2278.09|2277.59|72
1643187840000|2022-01-26 09:04:00|2278.21|2277.71|2277.96|2277.46|2278.34|2277.84|2277.59|2277.09|11
1643187850000|2022-01-26 09:04:10|2277.84|2277.34|2277.84|2277.34|2278.09|2277.59|2277.59|2277.09|22
1643187860000|2022-01-26 09:04:20|2277.71|2277.21|2277.59|2277.09|2277.71|2277.21|2277.34|2276.84|31
1643187870000|2022-01-26 09:04:30|2277.46|2276.96|2277.09|2276.59|2277.46|2276.96|2276.84|2276.34|47
1643187880000|2022-01-26 09:04:40|2277.34|2276.84|2276.34|2275.84|2277.34|2276.84|2276.34|2275.84|25
1643187890000|2022-01-26 09:04:50|2276.21|2275.71|2275.84|2275.34|2276.21|2275.71|2275.34|2274.84|181
1643187900000|2022-01-26 09:05:00|2275.71|2275.21|2275.84|2275.34|2275.84|2275.34|2275.59|2275.09|43
1643187910000|2022-01-26 09:05:10|2276.09|2275.59|2276.34|2275.84|2276.34|2275.84|2276.09|2275.59|41
1643187920000|2022-01-26 09:05:20|2276.09|2275.59|2276.34|2275.84|2276.34|2275.84|2275.84|2275.34|50
1643187930000|2022-01-26 09:05:30|2276.46|2275.96|2276.84|2276.34|2276.84|2276.34|2276.46|2275.96|53
1643187940000|2022-01-26 09:05:40|2276.96|2276.46|2277.34|2276.84|2277.34|2276.84|2276.84|2276.34|43
1643187950000|2022-01-26 09:05:50|2277.21|2276.71|2277.09|2276.59|2277.21|2276.71|2276.84|2276.34|71
1643187960000|2022-01-26 09:06:00|2277.34|2276.84|2277.34|2276.84|2277.59|2277.09|2277.21|2276.71|63
1643187970000|2022-01-26 09:06:10|2277.46|2276.96|2278.09|2277.59|2278.34|2277.84|2277.34|2276.84|42
1643187980000|2022-01-26 09:06:20|2277.84|2277.34|2278.59|2278.09|2278.59|2278.09|2277.84|2277.34|58
1643187990000|2022-01-26 09:06:30|2278.71|2278.21|2278.46|2277.96|2278.84|2278.34|2278.34|2277.84|47
1643188000000|2022-01-26 09:06:40|2278.59|2278.09|2279.09|2278.59|2279.09|2278.59|2278.59|2278.09|45
1643188010000|2022-01-26 09:06:50|2279.21|2278.71|2278.84|2278.34|2279.21|2278.71|2278.84|2278.34|43
1643188020000|2022-01-26 09:07:00|2278.96|2278.46|2279.21|2278.71|2279.59|2279.09|2278.96|2278.46|79
1643188030000|2022-01-26 09:07:10|2279.34|2278.84|2279.84|2279.34|2280.09|2279.59|2279.34|2278.84|54
1643188040000|2022-01-26 09:07:20|2279.96|2279.46|2280.21|2279.71|2280.21|2279.71|2279.84|2279.34|27
1643188050000|2022-01-26 09:07:30|2280.09|2279.59|2280.09|2279.59|2280.09|2279.59|2279.84|2279.34|53
1643188060000|2022-01-26 09:07:40|2280.21|2279.71|2281.09|2280.59|2281.09|2280.59|2280.09|2279.59|77
1643188070000|2022-01-26 09:07:50|2281.21|2280.71|2281.09|2280.59|2281.34|2280.84|2281.09|2280.59|41
1643188080000|2022-01-26 09:08:00|2281.34|2280.84|2281.34|2280.84|2281.96|2281.46|2281.34|2280.84|140
1643188090000|2022-01-26 09:08:10|2281.59|2281.09|2281.34|2280.84|2281.59|2281.09|2281.09|2280.59|121
1643188100000|2022-01-26 09:08:20|2281.46|2280.96|2281.34|2280.84|2281.59|2281.09|2281.34|2280.84|36
1643188110000|2022-01-26 09:08:30|2281.46|2280.96|2281.84|2281.34|2281.84|2281.34|2281.46|2280.96|45
1643188120000|2022-01-26 09:08:40|2281.96|2281.46|2281.84|2281.34|2281.96|2281.46|2281.71|2281.21|55
1643188130000|2022-01-26 09:08:50|2281.96|2281.46|2282.09|2281.59|2282.09|2281.59|2281.96|2281.46|6
1643188140000|2022-01-26 09:09:00|2281.96|2281.46|2282.09|2281.59|2282.09|2281.59|2281.71|2281.21|76
1643188150000|2022-01-26 09:09:10|2281.96|2281.46|2281.84|2281.34|2282.09|2281.59|2281.84|2281.34|72
1643188160000|2022-01-26 09:09:20|2281.96|2281.46|2281.84|2281.34|2282.09|2281.59|2281.46|2280.96|67
1643188170000|2022-01-26 09:09:30|2281.71|2281.21|2281.59|2281.09|2281.84|2281.34|2281.34|2280.84|71
1643188180000|2022-01-26 09:09:40|2281.34|2280.84|2281.34|2280.84|2281.34|2280.84|2281.09|2280.59|50
1643188190000|2022-01-26 09:09:50|2281.21|2280.71|2281.59|2281.09|2281.84|2281.34|2281.21|2280.71|57
1643188200000|2022-01-26 09:10:00|2281.46|2280.96|2281.59|2281.09|2281.71|2281.21|2281.34|2280.84|48
1643188210000|2022-01-26 09:10:10|2281.84|2281.34|2281.84|2281.34|2281.84|2281.34|2281.59|2281.09|20
1643188220000|2022-01-26 09:10:20|2281.71|2281.21|2281.59|2281.09|2281.71|2281.21|2281.34|2280.84|31
1643188230000|2022-01-26 09:10:30|2281.46|2280.96|2281.09|2280.59|2281.46|2280.96|2280.84|2280.34|27
1643188240000|2022-01-26 09:10:40|2281.21|2280.71|2281.59|2281.09|2281.59|2281.09|2281.21|2280.71|33
1643188250000|2022-01-26 09:10:50|2281.71|2281.21|2281.59|2281.09|2281.84|2281.34|2281.34|2280.84|31
1643188260000|2022-01-26 09:11:00|2281.46|2280.96|2281.09|2280.59|2281.46|2280.96|2280.84|2280.34|40
1643188270000|2022-01-26 09:11:10|2281.21|2280.71|2281.09|2280.59|2281.84|2281.34|2281.09|2280.59|48
1643188280000|2022-01-26 09:11:20|2281.21|2280.71|2281.59|2281.09|2281.59|2281.09|2281.09|2280.59|21
1643188290000|2022-01-26 09:11:30|2281.46|2280.96|2281.09|2280.59|2281.46|2280.96|2281.09|2280.59|34
1643188300000|2022-01-26 09:11:40|2281.21|2280.71|2280.96|2280.46|2281.21|2280.71|2280.84|2280.34|29
1643188310000|2022-01-26 09:11:50|2281.09|2280.59|2281.34|2280.84|2281.59|2281.09|2280.96|2280.46|28
1643188320000|2022-01-26 09:12:00|2281.46|2280.96|2281.21|2280.71|2281.59|2281.09|2280.96|2280.46|21
1643188330000|2022-01-26 09:12:10|2281.34|2280.84|2281.09|2280.59|2281.34|2280.84|2280.84|2280.34|28
1643188340000|2022-01-26 09:12:20|2280.96|2280.46|2280.84|2280.34|2281.09|2280.59|2280.84|2280.34|19
1643188350000|2022-01-26 09:12:30|2280.96|2280.46|2281.09|2280.59|2281.09|2280.59|2280.84|2280.34|17
1643188360000|2022-01-26 09:12:40|2281.34|2280.84|2281.21|2280.71|2281.46|2280.96|2281.09|2280.59|34
1643188370000|2022-01-26 09:12:50|2281.09|2280.59|2281.09|2280.59|2281.59|2281.09|2281.09|2280.59|11
1643188380000|2022-01-26 09:13:00|2281.21|2280.71|2281.34|2280.84|2281.59|2281.09|2281.09|2280.59|13
1643188390000|2022-01-26 09:13:10|2281.46|2280.96|2281.09|2280.59|2281.46|2280.96|2281.09|2280.59|25
1643188400000|2022-01-26 09:13:20|2281.21|2280.71|2281.34|2280.84|2281.34|2280.84|2281.09|2280.59|35
1643188410000|2022-01-26 09:13:30|2281.59|2281.09|2281.84|2281.34|2282.09|2281.59|2281.34|2280.84|73
1643188420000|2022-01-26 09:13:40|2281.59|2281.09|2281.34|2280.84|2281.84|2281.34|2281.09|2280.59|35
1643188430000|2022-01-26 09:13:50|2281.46|2280.96|2281.59|2281.09|2281.84|2281.34|2281.46|2280.96|0
1643188440000|2022-01-26 09:14:00|2281.71|2281.21|2281.84|2281.34|2281.84|2281.34|2281.59|2281.09|9
1643188450000|2022-01-26 09:14:10|2281.71|2281.21|2282.09|2281.59|2282.09|2281.59|2281.59|2281.09|53
1643188460000|2022-01-26 09:14:20|2282.21|2281.71|2282.71|2282.21|2282.71|2282.21|2282.09|2281.59|70
1643188470000|2022-01-26 09:14:30|2282.84|2282.34|2282.34|2281.84|2283.09|2282.59|2282.34|2281.84|49
1643188480000|2022-01-26 09:14:40|2282.46|2281.96|2281.84|2281.34|2282.59|2282.09|2281.34|2280.84|61
1643188490000|2022-01-26 09:14:50|2281.71|2281.21|2282.09|2281.59|2282.09|2281.59|2281.59|2281.09|19
1643188500000|2022-01-26 09:15:00|2281.96|2281.46|2282.21|2281.71|2282.34|2281.84|2281.96|2281.46|31
1643188510000|2022-01-26 09:15:10|2282.34|2281.84|2281.84|2281.34|2282.34|2281.84|2281.84|2281.34|19
1643188520000|2022-01-26 09:15:20|2281.96|2281.46|2281.84|2281.34|2282.09|2281.59|2281.59|2281.09|24
1643188530000|2022-01-26 09:15:30|2282.09|2281.59|2281.84|2281.34|2282.09|2281.59|2281.84|2281.34|29
1643188540000|2022-01-26 09:15:40|2281.71|2281.21|2281.59|2281.09|2281.84|2281.34|2281.59|2281.09|30
1643188550000|2022-01-26 09:15:50|2281.84|2281.34|2282.09|2281.59|2282.09|2281.59|2281.84|2281.34|31
1643188560000|2022-01-26 09:16:00|2281.96|2281.46|2282.34|2281.84|2282.34|2281.84|2281.84|2281.34|6
1643188570000|2022-01-26 09:16:10|2282.59|2282.09|2283.21|2282.71|2283.21|2282.71|2282.59|2282.09|53
1643188580000|2022-01-26 09:16:20|2283.09|2282.59|2283.59|2283.09|2283.84|2283.34|2283.09|2282.59|143
1643188590000|2022-01-26 09:16:30|2283.46|2282.96|2283.09|2282.59|2283.59|2283.09|2282.84|2282.34|64
1643188600000|2022-01-26 09:16:40|2282.96|2282.46|2283.59|2283.09|2283.59|2283.09|2282.84|2282.34|41
1643188610000|2022-01-26 09:16:50|2283.46|2282.96|2283.09|2282.59|2283.46|2282.96|2282.96|2282.46|21
1643188620000|2022-01-26 09:17:00|2283.21|2282.71|2283.09|2282.59|2283.34|2282.84|2282.96|2282.46|32
1643188630000|2022-01-26 09:17:10|2282.96|2282.46|2283.59|2283.09|2283.59|2283.09|2282.84|2282.34|23
1643188640000|2022-01-26 09:17:20|2283.46|2282.96|2283.09|2282.59|2283.46|2282.96|2282.84|2282.34|15
1643188650000|2022-01-26 09:17:30|2283.21|2282.71|2283.34|2282.84|2283.34|2282.84|2283.09|2282.59|18
1643188660000|2022-01-26 09:17:40|2283.21|2282.71|2283.59|2283.09|2283.59|2283.09|2283.21|2282.71|3
1643188670000|2022-01-26 09:17:50|2283.71|2283.21|2283.59|2283.09|2283.84|2283.34|2283.59|2283.09|36
1643188680000|2022-01-26 09:18:00|2283.71|2283.21|2284.34|2283.84|2284.34|2283.84|2283.71|2283.21|47
1643188690000|2022-01-26 09:18:10|2284.59|2284.09|2285.34|2284.84|2285.34|2284.84|2284.59|2284.09|117
1643188700000|2022-01-26 09:18:20|2285.46|2284.96|2285.09|2284.59|2285.46|2284.96|2285.09|2284.59|87
1643188710000|2022-01-26 09:18:30|2285.21|2284.71|2285.34|2284.84|2285.59|2285.09|2285.09|2284.59|30
1643188720000|2022-01-26 09:18:40|2285.21|2284.71|2285.34|2284.84|2285.34|2284.84|2284.71|2284.21|70
1643188730000|2022-01-26 09:18:50|2285.46|2284.96|2285.59|2285.09|2285.59|2285.09|2285.46|2284.96|7
1643188740000|2022-01-26 09:19:00|2285.34|2284.84|2284.84|2284.34|2285.34|2284.84|2284.84|2284.34|45
1643188750000|2022-01-26 09:19:10|2284.71|2284.21|2283.84|2283.34|2284.84|2284.34|2283.84|2283.34|40
1643188760000|2022-01-26 09:19:20|2283.96|2283.46|2284.09|2283.59|2284.09|2283.59|2283.84|2283.34|44
1643188770000|2022-01-26 09:19:30|2283.84|2283.34|2283.71|2283.21|2283.84|2283.34|2283.59|2283.09|30
1643188780000|2022-01-26 09:19:40|2283.84|2283.34|2283.34|2282.84|2283.84|2283.34|2283.34|2282.84|43
1643188790000|2022-01-26 09:19:50|2283.46|2282.96|2283.09|2282.59|2283.59|2283.09|2283.09|2282.59|30
1643188800000|2022-01-26 09:20:00|2283.34|2282.84|2282.84|2282.34|2283.34|2282.84|2282.84|2282.34|40
1643188810000|2022-01-26 09:20:10|2282.71|2282.21|2282.34|2281.84|2282.84|2282.34|2282.34|2281.84|32
1643188820000|2022-01-26 09:20:20|2282.09|2281.59|2282.34|2281.84|2282.59|2282.09|2282.09|2281.59|16
1643188830000|2022-01-26 09:20:30|2282.46|2281.96|2282.59|2282.09|2282.59|2282.09|2282.34|2281.84|10
1643188840000|2022-01-26 09:20:40|2282.09|2281.59|2281.59|2281.09|2282.09|2281.59|2281.46|2280.96|60
1643188850000|2022-01-26 09:20:50|2281.34|2280.84|2281.34|2280.84|2281.71|2281.21|2281.09|2280.59|5
1643188860000|2022-01-26 09:21:00|2281.21|2280.71|2281.09|2280.59|2281.59|2281.09|2280.84|2280.34|56
1643188870000|2022-01-26 09:21:10|2281.21|2280.71|2280.59|2280.09|2281.34|2280.84|2280.59|2280.09|48
1643188880000|2022-01-26 09:21:20|2280.71|2280.21|2280.71|2280.21|2280.84|2280.34|2280.46|2279.96|61
1643188890000|2022-01-26 09:21:30|2280.59|2280.09|2281.59|2281.09|2281.59|2281.09|2280.59|2280.09|95
1643188900000|2022-01-26 09:21:40|2281.84|2281.34|2281.59|2281.09|2282.34|2281.84|2281.59|2281.09|69
1643188910000|2022-01-26 09:21:50|2281.46|2280.96|2281.84|2281.34|2281.84|2281.34|2281.46|2280.96|9
1643188920000|2022-01-26 09:22:00|2281.96|2281.46|2282.34|2281.84|2282.34|2281.84|2281.84|2281.34|27
1643188930000|2022-01-26 09:22:10|2282.21|2281.71|2283.09|2282.59|2283.09|2282.59|2282.09|2281.59|19
1643188940000|2022-01-26 09:22:20|2283.34|2282.84|2283.71|2283.21|2283.84|2283.34|2283.34|2282.84|58
1643188950000|2022-01-26 09:22:30|2283.59|2283.09|2284.21|2283.71|2284.21|2283.71|2283.59|2283.09|15
1643188960000|2022-01-26 09:22:40|2284.34|2283.84|2284.59|2284.09|2284.59|2284.09|2284.09|2283.59|36
1643188970000|2022-01-26 09:22:50|2284.71|2284.21|2284.59|2284.09|2284.96|2284.46|2284.59|2284.09|22
1643188980000|2022-01-26 09:23:00|2284.84|2284.34|2284.34|2283.84|2284.84|2284.34|2284.34|2283.84|54
1643188990000|2022-01-26 09:23:10|2284.09|2283.59|2284.09|2283.59|2284.34|2283.84|2284.09|2283.59|8
1643189000000|2022-01-26 09:23:20|2283.96|2283.46|2284.34|2283.84|2284.34|2283.84|2283.84|2283.34|19
1643189010000|2022-01-26 09:23:30|2284.21|2283.71|2283.84|2283.34|2284.34|2283.84|2283.84|2283.34|34
1643189020000|2022-01-26 09:23:40|2283.96|2283.46|2283.59|2283.09|2283.96|2283.46|2283.59|2283.09|26
1643189030000|2022-01-26 09:23:50|2283.71|2283.21|2283.34|2282.84|2283.84|2283.34|2283.34|2282.84|6
1643189040000|2022-01-26 09:24:00|2283.21|2282.71|2283.34|2282.84|2283.59|2283.09|2283.09|2282.59|35
1643189050000|2022-01-26 09:24:10|2283.59|2283.09|2283.34|2282.84|2284.09|2283.59|2283.34|2282.84|82
1643189060000|2022-01-26 09:24:20|2283.21|2282.71|2283.09|2282.59|2283.21|2282.71|2283.09|2282.59|13
1643189070000|2022-01-26 09:24:30|2283.21|2282.71|2283.59|2283.09|2283.59|2283.09|2283.21|2282.71|7
1643189080000|2022-01-26 09:24:40|2283.71|2283.21|2284.09|2283.59|2284.09|2283.59|2283.59|2283.09|10
1643189090000|2022-01-26 09:24:50|2283.96|2283.46|2284.21|2283.71|2284.34|2283.84|2283.96|2283.46|30
1643189100000|2022-01-26 09:25:00|2284.09|2283.59|2284.71|2284.21|2284.71|2284.21|2284.09|2283.59|29
1643189110000|2022-01-26 09:25:10|2284.59|2284.09|2284.59|2284.09|2284.84|2284.34|2284.34|2283.84|29
1643189120000|2022-01-26 09:25:20|2284.71|2284.21|2285.09|2284.59|2285.09|2284.59|2284.71|2284.21|9
1643189130000|2022-01-26 09:25:30|2285.21|2284.71|2285.34|2284.84|2285.34|2284.84|2284.96|2284.46|33
1643189140000|2022-01-26 09:25:40|2285.09|2284.59|2284.84|2284.34|2285.34|2284.84|2284.71|2284.21|47
1643189150000|2022-01-26 09:25:50|2284.59|2284.09|2284.84|2284.34|2284.84|2284.34|2284.59|2284.09|25
1643189160000|2022-01-26 09:26:00|2285.09|2284.59|2285.09|2284.59|2285.09|2284.59|2284.84|2284.34|32
1643189170000|2022-01-26 09:26:10|2285.21|2284.71|2284.84|2284.34|2285.21|2284.71|2284.84|2284.34|37
1643189180000|2022-01-26 09:26:20|2285.09|2284.59|2285.34|2284.84|2285.59|2285.09|2285.09|2284.59|104
1643189190000|2022-01-26 09:26:30|2285.09|2284.59|2284.59|2284.09|2285.34|2284.84|2284.34|2283.84|149
1643189200000|2022-01-26 09:26:40|2284.71|2284.21|2284.34|2283.84|2284.84|2284.34|2284.34|2283.84|43
1643189210000|2022-01-26 09:26:50|2284.21|2283.71|2284.46|2283.96|2284.46|2283.96|2284.09|2283.59|20
1643189220000|2022-01-26 09:27:00|2284.34|2283.84|2284.34|2283.84|2284.59|2284.09|2284.21|2283.71|8
1643189230000|2022-01-26 09:27:10|2284.21|2283.71|2283.59|2283.09|2284.34|2283.84|2283.59|2283.09|41
1643189240000|2022-01-26 09:27:20|2283.46|2282.96|2283.09|2282.59|2283.46|2282.96|2283.09|2282.59|64
1643189250000|2022-01-26 09:27:30|2283.21|2282.71|2284.09|2283.59|2284.09|2283.59|2283.21|2282.71|39
1643189260000|2022-01-26 09:27:40|2284.21|2283.71|2284.34|2283.84|2284.34|2283.84|2284.21|2283.71|27
1643189270000|2022-01-26 09:27:50|2284.21|2283.71|2284.34|2283.84|2284.34|2283.84|2284.09|2283.59|18
1643189280000|2022-01-26 09:28:00|2284.21|2283.71|2284.59|2284.09|2284.59|2284.09|2284.09|2283.59|43
1643189290000|2022-01-26 09:28:10|2284.46|2283.96|2285.59|2285.09|2285.59|2285.09|2284.34|2283.84|50
1643189300000|2022-01-26 09:28:20|2285.46|2284.96|2285.59|2285.09|2285.59|2285.09|2285.34|2284.84|35
1643189310000|2022-01-26 09:28:30|2285.46|2284.96|2285.46|2284.96|2285.59|2285.09|2285.21|2284.71|12
1643189320000|2022-01-26 09:28:40|2285.59|2285.09|2285.34|2284.84|2285.59|2285.09|2285.34|2284.84|43
1643189330000|2022-01-26 09:28:50|2285.59|2285.09|2285.59|2285.09|2286.09|2285.59|2285.34|2284.84|163
1643189340000|2022-01-26 09:29:00|2285.46|2284.96|2284.84|2284.34|2285.46|2284.96|2284.59|2284.09|107
1643189350000|2022-01-26 09:29:10|2284.71|2284.21|2285.34|2284.84|2285.34|2284.84|2284.34|2283.84|87
1643189360000|2022-01-26 09:29:20|2285.46|2284.96|2285.34|2284.84|2285.59|2285.09|2285.09|2284.59|55
1643189370000|2022-01-26 09:29:30|2285.21|2284.71|2285.34|2284.84|2285.59|2285.09|2285.09|2284.59|32
1643189380000|2022-01-26 09:29:40|2285.46|2284.96|2285.84|2285.34|2286.09|2285.59|2285.34|2284.84|22
1643189390000|2022-01-26 09:29:50|2285.96|2285.46|2285.84|2285.34|2286.09|2285.59|2285.71|2285.21|8
1643189400000|2022-01-26 09:30:00|2285.71|2285.21|2285.96|2285.46|2286.09|2285.59|2285.59|2285.09|26
1643189410000|2022-01-26 09:30:10|2286.09|2285.59|2286.59|2286.09|2286.59|2286.09|2285.96|2285.46|102
1643189420000|2022-01-26 09:30:20|2286.34|2285.84|2286.59|2286.09|2286.84|2286.34|2286.34|2285.84|26
1643189430000|2022-01-26 09:30:30|2286.71|2286.21|2286.59|2286.09|2286.71|2286.21|2286.34|2285.84|10
1643189440000|2022-01-26 09:30:40|||||||||16
1643189450000|2022-01-26 09:30:50|2286.84|2286.34|2287.09|2286.59|2287.09|2286.59|2286.84|2286.34|32
1643189460000|2022-01-26 09:31:00|2287.34|2286.84|2286.84|2286.34|2287.34|2286.84|2286.59|2286.09|35
1643189470000|2022-01-26 09:31:10|2286.59|2286.09|2286.84|2286.34|2286.96|2286.46|2286.59|2286.09|11
1643189480000|2022-01-26 09:31:20|2286.96|2286.46|2287.09|2286.59|2287.09|2286.59|2286.84|2286.34|13
1643189490000|2022-01-26 09:31:30|2286.96|2286.46|2286.71|2286.21|2286.96|2286.46|2286.59|2286.09|47
1643189500000|2022-01-26 09:31:40|2286.59|2286.09|2286.84|2286.34|2286.84|2286.34|2286.34|2285.84|28
1643189510000|2022-01-26 09:31:50|2286.96|2286.46|2286.84|2286.34|2286.96|2286.46|2286.84|2286.34|20
1643189520000|2022-01-26 09:32:00|2286.96|2286.46|2287.09|2286.59|2287.34|2286.84|2286.96|2286.46|22
1643189530000|2022-01-26 09:32:10|2287.21|2286.71|2287.34|2286.84|2287.59|2287.09|2287.21|2286.71|34
1643189540000|2022-01-26 09:32:20|2287.46|2286.96|2287.09|2286.59|2287.46|2286.96|2286.84|2286.34|18
1643189550000|2022-01-26 09:32:30|2286.96|2286.46|2286.84|2286.34|2287.21|2286.71|2286.84|2286.34|9
1643189560000|2022-01-26 09:32:40|2286.96|2286.46|2286.09|2285.59|2287.34|2286.84|2286.09|2285.59|43
1643189570000|2022-01-26 09:32:50|2286.21|2285.71|2284.84|2284.34|2286.21|2285.71|2284.84|2284.34|56
1643189580000|2022-01-26 09:33:00|2284.71|2284.21|2285.09|2284.59|2285.34|2284.84|2284.71|2284.21|40
1643189590000|2022-01-26 09:33:10|2285.21|2284.71|2285.09|2284.59|2285.34|2284.84|2284.96|2284.46|23
1643189600000|2022-01-26 09:33:20|2284.96|2284.46|2284.59|2284.09|2284.96|2284.46|2284.21|2283.71|68
1643189610000|2022-01-26 09:33:30|2284.84|2284.34|2284.59|2284.09|2284.84|2284.34|2284.46|2283.96|17
1643189620000|2022-01-26 09:33:40|2284.46|2283.96|2284.84|2284.34|2285.09|2284.59|2284.46|2283.96|57
1643189630000|2022-01-26 09:33:50|2284.96|2284.46|2285.34|2284.84|2285.34|2284.84|2284.96|2284.46|24
1643189640000|2022-01-26 09:34:00|2285.46|2284.96|2285.84|2285.34|2285.84|2285.34|2285.21|2284.71|31
1643189650000|2022-01-26 09:34:10|2285.96|2285.46|2285.84|2285.34|2286.09|2285.59|2285.59|2285.09|16
1643189660000|2022-01-26 09:34:20|2285.71|2285.21|2285.34|2284.84|2285.71|2285.21|2285.09|2284.59|34
1643189670000|2022-01-26 09:34:30|2285.09|2284.59|2285.34|2284.84|2285.34|2284.84|2284.84|2284.34|31
1643189680000|2022-01-26 09:34:40|2285.46|2284.96|2285.34|2284.84|2285.59|2285.09|2285.09|2284.59|21
1643189690000|2022-01-26 09:34:50|2285.46|2284.96|2285.59|2285.09|2285.84|2285.34|2285.46|2284.96|56
1643189700000|2022-01-26 09:35:00|2285.71|2285.21|2286.34|2285.84|2286.34|2285.84|2285.59|2285.09|32
1643189710000|2022-01-26 09:35:10|2286.46|2285.96|2286.59|2286.09|2286.84|2286.34|2286.34|2285.84|48
1643189720000|2022-01-26 09:35:20|2286.46|2285.96|2286.59|2286.09|2286.96|2286.46|2286.34|2285.84|22
1643189730000|2022-01-26 09:35:30|2286.71|2286.21|2286.84|2286.34|2286.96|2286.46|2286.71|2286.21|27
1643189740000|2022-01-26 09:35:40|2287.09|2286.59|2286.34|2285.84|2287.21|2286.71|2286.34|2285.84|60
1643189750000|2022-01-26 09:35:50|2286.46|2285.96|2286.46|2285.96|2286.59|2286.09|2286.09|2285.59|19
1643189760000|2022-01-26 09:36:00|2286.34|2285.84|2286.34|2285.84|2286.46|2285.96|2285.84|2285.34|27
1643189770000|2022-01-26 09:36:10|2286.21|2285.71|2285.84|2285.34|2286.21|2285.71|2285.84|2285.34|34
1643189780000|2022-01-26 09:36:20|2285.96|2285.46|2286.21|2285.71|2286.34|2285.84|2285.96|2285.46|19
1643189790000|2022-01-26 09:36:30|2286.34|2285.84|2286.34|2285.84|2286.59|2286.09|2286.09|2285.59|49
1643189800000|2022-01-26 09:36:40|2286.46|2285.96|2286.59|2286.09|2286.59|2286.09|2286.34|2285.84|1
1643189810000|2022-01-26 09:36:50|2286.46|2285.96|2287.34|2286.84|2287.59|2287.09|2286.46|2285.96|50
1643189820000|2022-01-26 09:37:00|2287.46|2286.96|2287.34|2286.84|2287.59|2287.09|2287.09|2286.59|34
1643189830000|2022-01-26 09:37:10|2287.21|2286.71|2287.34|2286.84|2287.34|2286.84|2286.96|2286.46|43
1643189840000|2022-01-26 09:37:20|2287.46|2286.96|2287.34|2286.84|2287.96|2287.46|2287.34|2286.84|24
1643189850000|2022-01-26 09:37:30|2287.46|2286.96|2287.59|2287.09|2287.59|2287.09|2287.46|2286.96|1
1643189860000|2022-01-26 09:37:40|2287.71|2287.21|2287.84|2287.34|2287.84|2287.34|2287.59|2287.09|12
1643189870000|2022-01-26 09:37:50|2287.71|2287.21|2288.84|2288.34|2288.84|2288.34|2287.59|2287.09|94
1643189880000|2022-01-26 09:38:00|2288.59|2288.09|2288.09|2287.59|2288.84|2288.34|2288.09|2287.59|92
1643189890000|2022-01-26 09:38:10|2288.34|2287.84|2288.34|2287.84|2288.46|2287.96|2288.34|2287.84|26
1643189900000|2022-01-26 09:38:20|2288.09|2287.59|2287.34|2286.84|2288.09|2287.59|2287.21|2286.71|33
1643189910000|2022-01-26 09:38:30|2287.46|2286.96|2287.21|2286.71|2287.46|2286.96|2287.09|2286.59|11
1643189920000|2022-01-26 09:38:40|2287.09|2286.59|2287.46|2286.96|2287.59|2287.09|2287.09|2286.59|56
1643189930000|2022-01-26 09:38:50|2287.59|2287.09|2287.46|2286.96|2287.84|2287.34|2287.34|2286.84|43
1643189940000|2022-01-26 09:39:00|2287.34|2286.84|2287.09|2286.59|2287.59|2287.09|2287.09|2286.59|43
1643189950000|2022-01-26 09:39:10|2287.21|2286.71|2287.09|2286.59|2287.21|2286.71|2287.09|2286.59|1
1643189960000|2022-01-26 09:39:20|2286.84|2286.34|2286.84|2286.34|2286.84|2286.34|2286.84|2286.34|26
1643189970000|2022-01-26 09:39:30|2286.59|2286.09|2286.59|2286.09|2286.59|2286.09|2286.21|2285.71|13
1643189980000|2022-01-26 09:39:40|2286.71|2286.21|2286.96|2286.46|2286.96|2286.46|2286.59|2286.09|35
1643189990000|2022-01-26 09:39:50|2286.84|2286.34|2286.34|2285.84|2286.84|2286.34|2285.84|2285.34|87
1643190000000|2022-01-26 09:40:00|2286.46|2285.96|2286.46|2285.96|2286.59|2286.09|2286.34|2285.84|39
1643190010000|2022-01-26 09:40:10|2286.34|2285.84|2286.09|2285.59|2286.34|2285.84|2285.84|2285.34|18
1643190020000|2022-01-26 09:40:20|2285.84|2285.34|2285.59|2285.09|2285.96|2285.46|2285.59|2285.09|43
1643190030000|2022-01-26 09:40:30|2285.34|2284.84|2285.34|2284.84|2285.46|2284.96|2285.34|2284.84|14
1643190040000|2022-01-26 09:40:40|2285.46|2284.96|2285.34|2284.84|2285.59|2285.09|2285.34|2284.84|13
1643190050000|2022-01-26 09:40:50|2285.46|2284.96|2285.84|2285.34|2285.84|2285.34|2285.46|2284.96|25
1643190060000|2022-01-26 09:41:00|2285.71|2285.21|2285.84|2285.34|2285.84|2285.34|2285.59|2285.09|28
1643190070000|2022-01-26 09:41:10|2285.71|2285.21|2285.84|2285.34|2285.84|2285.34|2285.59|2285.09|6
1643190080000|2022-01-26 09:41:20|2286.09|2285.59|2287.09|2286.59|2287.09|2286.59|2286.09|2285.59|50
1643190090000|2022-01-26 09:41:30|2287.34|2286.84|2286.59|2286.09|2287.34|2286.84|2286.34|2285.84|52
1643190100000|2022-01-26 09:41:40|2286.71|2286.21|2286.84|2286.34|2286.84|2286.34|2286.59|2286.09|16
1643190110000|2022-01-26 09:41:50|2287.09|2286.59|2287.09|2286.59|2287.09|2286.59|2286.96|2286.46|44
1643190120000|2022-01-26 09:42:00|2287.21|2286.71|2287.34|2286.84|2287.59|2287.09|2287.21|2286.71|24
1643190130000|2022-01-26 09:42:10|2287.46|2286.96|2287.59|2287.09|2287.59|2287.09|2287.46|2286.96|9
1643190140000|2022-01-26 09:42:20|2287.46|2286.96|2287.84|2287.34|2287.84|2287.34|2287.46|2286.96|23
1643190150000|2022-01-26 09:42:30|2287.71|2287.21|2288.34|2287.84|2288.34|2287.84|2287.59|2287.09|26
1643190160000|2022-01-26 09:42:40|2288.09|2287.59|2288.09|2287.59|2288.21|2287.71|2288.09|2287.59|15
1643190170000|2022-01-26 09:42:50|2288.21|2287.71|2287.84|2287.34|2288.34|2287.84|2287.84|2287.34|51
1643190180000|2022-01-26 09:43:00|2287.59|2287.09|2287.59|2287.09|2287.59|2287.09|2287.34|2286.84|36
1643190190000|2022-01-26 09:43:10|2287.71|2287.21|2286.84|2286.34|2287.71|2287.21|2286.84|2286.34|63
1643190200000|2022-01-26 09:43:20|2286.71|2286.21|2287.09|2286.59|2287.09|2286.59|2286.71|2286.21|9
1643190210000|2022-01-26 09:43:30|2287.21|2286.71|2287.09|2286.59|2287.34|2286.84|2287.09|2286.59|12
1643190220000|2022-01-26 09:43:40|2287.21|2286.71|2287.34|2286.84|2287.59|2287.09|2287.21|2286.71|1
1643190230000|2022-01-26 09:43:50|2287.46|2286.96|2287.84|2287.34|2288.09|2287.59|2287.34|2286.84|52
1643190240000|2022-01-26 09:44:00|2287.59|2287.09|2287.59|2287.09|2287.84|2287.34|2287.34|2286.84|31
1643190250000|2022-01-26 09:44:10|2287.71|2287.21|2288.09|2287.59|2288.09|2287.59|2287.59|2287.09|3
1643190260000|2022-01-26 09:44:20|2288.21|2287.71|2288.09|2287.59|2288.21|2287.71|2288.09|2287.59|30
1643190270000|2022-01-26 09:44:30|2287.96|2287.46|2287.84|2287.34|2288.09|2287.59|2287.59|2287.09|22
1643190280000|2022-01-26 09:44:40|2287.96|2287.46|2288.09|2287.59|2288.09|2287.59|2287.84|2287.34|6
1643190290000|2022-01-26 09:44:50|2288.21|2287.71|2288.46|2287.96|2288.59|2288.09|2288.21|2287.71|19
1643190300000|2022-01-26 09:45:00|2288.59|2288.09|2288.59|2288.09|2288.84|2288.34|2288.34|2287.84|108
1643190310000|2022-01-26 09:45:10|2288.71|2288.21|2289.34|2288.84|2289.34|2288.84|2288.71|2288.21|47
1643190320000|2022-01-26 09:45:20|||||||||37
1643190330000|2022-01-26 09:45:30|2289.09|2288.59|2289.34|2288.84|2289.59|2289.09|2289.09|2288.59|37
1643190340000|2022-01-26 09:45:40|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|32
1643190350000|2022-01-26 09:45:50|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.46|2288.96|31
1643190360000|2022-01-26 09:46:00|2289.71|2289.21|2289.84|2289.34|2289.96|2289.46|2289.59|2289.09|58
1643190370000|2022-01-26 09:46:10|2289.96|2289.46|2289.84|2289.34|2289.96|2289.46|2289.84|2289.34|10
1643190380000|2022-01-26 09:46:20|2289.96|2289.46|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|10
1643190390000|2022-01-26 09:46:30|2289.84|2289.34|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|53
1643190400000|2022-01-26 09:46:40|2289.96|2289.46|2289.84|2289.34|2290.09|2289.59|2289.59|2289.09|25
1643190410000|2022-01-26 09:46:50|2289.71|2289.21|2290.09|2289.59|2290.34|2289.84|2289.59|2289.09|81
1643190420000|2022-01-26 09:47:00|2289.84|2289.34|2288.84|2288.34|2289.84|2289.34|2288.84|2288.34|108
1643190430000|2022-01-26 09:47:10|2289.09|2288.59|2289.09|2288.59|2289.34|2288.84|2289.09|2288.59|11
1643190440000|2022-01-26 09:47:20|2289.21|2288.71|2289.09|2288.59|2289.21|2288.71|2288.84|2288.34|61
1643190450000|2022-01-26 09:47:30|2288.96|2288.46|2289.21|2288.71|2289.34|2288.84|2288.84|2288.34|36
1643190460000|2022-01-26 09:47:40|2289.34|2288.84|2289.34|2288.84|2289.34|2288.84|2289.09|2288.59|16
1643190470000|2022-01-26 09:47:50|2289.46|2288.96|2289.34|2288.84|2289.84|2289.34|2289.34|2288.84|47
1643190480000|2022-01-26 09:48:00|2289.09|2288.59|2288.84|2288.34|2289.09|2288.59|2288.59|2288.09|79
1643190490000|2022-01-26 09:48:10|2288.96|2288.46|2288.96|2288.46|2288.96|2288.46|2288.96|2288.46|4
1643190500000|2022-01-26 09:48:20|2289.09|2288.59|2289.34|2288.84|2289.34|2288.84|2288.84|2288.34|29
1643190510000|2022-01-26 09:48:30|2289.21|2288.71|2289.09|2288.59|2289.34|2288.84|2288.84|2288.34|28
1643190520000|2022-01-26 09:48:40|2289.21|2288.71|2288.34|2287.84|2289.34|2288.84|2288.34|2287.84|29
1643190530000|2022-01-26 09:48:50|2288.46|2287.96|2288.59|2288.09|2288.59|2288.09|2288.34|2287.84|42
1643190540000|2022-01-26 09:49:00|2288.71|2288.21|2288.34|2287.84|2289.09|2288.59|2288.34|2287.84|34
1643190550000|2022-01-26 09:49:10|2288.46|2287.96|2288.96|2288.46|2289.09|2288.59|2288.46|2287.96|25
1643190560000|2022-01-26 09:49:20|2288.84|2288.34|2288.59|2288.09|2288.96|2288.46|2288.59|2288.09|29
1643190570000|2022-01-26 09:49:30|2288.34|2287.84|2288.84|2288.34|2288.84|2288.34|2288.34|2287.84|11
1643190580000|2022-01-26 09:49:40|2288.96|2288.46|2288.96|2288.46|2289.09|2288.59|2288.59|2288.09|162
1643190590000|2022-01-26 09:49:50|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|2288.84|2288.34|31
1643190600000|2022-01-26 09:50:00|2288.96|2288.46|2288.34|2287.84|2288.96|2288.46|2288.09|2287.59|124
1643190610000|2022-01-26 09:50:10|2288.21|2287.71|2288.09|2287.59|2288.34|2287.84|2287.59|2287.09|76
1643190620000|2022-01-26 09:50:20|2287.96|2287.46|2287.96|2287.46|2288.09|2287.59|2287.96|2287.46|40
1643190630000|2022-01-26 09:50:30|2287.84|2287.34|2287.59|2287.09|2287.84|2287.34|2287.34|2286.84|11
1643190640000|2022-01-26 09:50:40|2287.71|2287.21|2287.59|2287.09|2287.84|2287.34|2287.59|2287.09|75
1643190650000|2022-01-26 09:50:50|2287.34|2286.84|2287.09|2286.59|2287.34|2286.84|2287.09|2286.59|33
1643190660000|2022-01-26 09:51:00|2287.34|2286.84|2287.59|2287.09|2287.71|2287.21|2287.34|2286.84|22
1643190670000|2022-01-26 09:51:10|2287.71|2287.21|2288.34|2287.84|2288.34|2287.84|2287.71|2287.21|14
1643190680000|2022-01-26 09:51:20|2288.21|2287.71|2288.09|2287.59|2288.21|2287.71|2287.96|2287.46|65
1643190690000|2022-01-26 09:51:30|2287.96|2287.46|2288.59|2288.09|2288.59|2288.09|2287.84|2287.34|22
1643190700000|2022-01-26 09:51:40|2288.46|2287.96|2288.09|2287.59|2288.46|2287.96|2288.09|2287.59|49
1643190710000|2022-01-26 09:51:50|2288.34|2287.84|2288.09|2287.59|2288.34|2287.84|2288.09|2287.59|8
1643190720000|2022-01-26 09:52:00|2288.21|2287.71|2288.84|2288.34|2288.84|2288.34|2288.21|2287.71|25
1643190730000|2022-01-26 09:52:10|2289.09|2288.59|2288.84|2288.34|2289.09|2288.59|2288.59|2288.09|48
1643190740000|2022-01-26 09:52:20|2288.59|2288.09|2288.09|2287.59|2288.59|2288.09|2288.09|2287.59|58
1643190750000|2022-01-26 09:52:30|2288.21|2287.71|2287.84|2287.34|2288.21|2287.71|2287.84|2287.34|13
1643190760000|2022-01-26 09:52:40|2287.96|2287.46|2288.09|2287.59|2288.09|2287.59|2287.96|2287.46|8
1643190770000|2022-01-26 09:52:50|2287.84|2287.34|2288.59|2288.09|2288.59|2288.09|2287.84|2287.34|38
1643190780000|2022-01-26 09:53:00|2288.46|2287.96|2289.09|2288.59|2289.09|2288.59|2288.34|2287.84|40
1643190790000|2022-01-26 09:53:10|2289.34|2288.84|2288.84|2288.34|2289.34|2288.84|2288.84|2288.34|31
1643190800000|2022-01-26 09:53:20|2288.71|2288.21|2288.84|2288.34|2288.84|2288.34|2288.59|2288.09|47
1643190810000|2022-01-26 09:53:30|2288.59|2288.09|2288.96|2288.46|2289.09|2288.59|2288.59|2288.09|36
1643190820000|2022-01-26 09:53:40|2288.84|2288.34|2289.09|2288.59|2289.09|2288.59|2288.84|2288.34|8
1643190830000|2022-01-26 09:53:50|2289.21|2288.71|2289.59|2289.09|2289.59|2289.09|2289.21|2288.71|15
1643190840000|2022-01-26 09:54:00|2289.34|2288.84|2289.09|2288.59|2289.34|2288.84|2289.09|2288.59|47
1643190850000|2022-01-26 09:54:10|2288.84|2288.34|2288.09|2287.59|2288.84|2288.34|2287.84|2287.34|44
1643190860000|2022-01-26 09:54:20|2288.34|2287.84|2288.84|2288.34|2288.84|2288.34|2288.34|2287.84|8
1643190870000|2022-01-26 09:54:30|2288.71|2288.21|2288.84|2288.34|2289.09|2288.59|2288.59|2288.09|49
1643190880000|2022-01-26 09:54:40|2288.71|2288.21|2288.09|2287.59|2288.71|2288.21|2288.09|2287.59|16
1643190890000|2022-01-26 09:54:50|2288.21|2287.71|2288.84|2288.34|2288.96|2288.46|2288.09|2287.59|24
1643190900000|2022-01-26 09:55:00|2288.71|2288.21|2288.96|2288.46|2288.96|2288.46|2288.59|2288.09|55
1643190910000|2022-01-26 09:55:10|2288.84|2288.34|2288.84|2288.34|2289.09|2288.59|2288.59|2288.09|20
1643190920000|2022-01-26 09:55:20|2288.59|2288.09|2288.09|2287.59|2288.59|2288.09|2288.09|2287.59|32
1643190930000|2022-01-26 09:55:30|2287.84|2287.34|2287.96|2287.46|2288.09|2287.59|2287.59|2287.09|27
1643190940000|2022-01-26 09:55:40|2287.84|2287.34|2288.09|2287.59|2288.34|2287.84|2287.59|2287.09|48
1643190950000|2022-01-26 09:55:50|2288.21|2287.71|2287.96|2287.46|2288.34|2287.84|2287.84|2287.34|7
1643190960000|2022-01-26 09:56:00|2287.84|2287.34|2288.84|2288.34|2288.84|2288.34|2287.46|2286.96|116
1643190970000|2022-01-26 09:56:10|2288.96|2288.46|2288.34|2287.84|2288.96|2288.46|2288.34|2287.84|63
1643190980000|2022-01-26 09:56:20|2288.46|2287.96|2289.34|2288.84|2289.34|2288.84|2288.46|2287.96|40
1643190990000|2022-01-26 09:56:30|2289.84|2289.34|2289.34|2288.84|2289.84|2289.34|2289.34|2288.84|44
1643191000000|2022-01-26 09:56:40|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|8
1643191010000|2022-01-26 09:56:50|2289.46|2288.96|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|49
1643191020000|2022-01-26 09:57:00|2289.46|2288.96|2288.96|2288.46|2289.59|2289.09|2288.84|2288.34|67
1643191030000|2022-01-26 09:57:10|2289.34|2288.84|2289.34|2288.84|2289.34|2288.84|2289.09|2288.59|24
1643191040000|2022-01-26 09:57:20|2289.59|2289.09|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|45
1643191050000|2022-01-26 09:57:30|2289.46|2288.96|2289.09|2288.59|2289.59|2289.09|2289.09|2288.59|36
1643191060000|2022-01-26 09:57:40|||||||||1
1643191070000|2022-01-26 09:57:50|2289.21|2288.71|2288.59|2288.09|2289.34|2288.84|2288.59|2288.09|63
1643191080000|2022-01-26 09:58:00|2288.71|2288.21|2289.09|2288.59|2289.09|2288.59|2288.59|2288.09|38
1643191090000|2022-01-26 09:58:10|2289.34|2288.84|2289.21|2288.71|2289.34|2288.84|2289.09|2288.59|7
1643191100000|2022-01-26 09:58:20|2289.09|2288.59|2288.84|2288.34|2289.34|2288.84|2288.84|2288.34|33
1643191110000|2022-01-26 09:58:30|2288.96|2288.46|2289.09|2288.59|2289.09|2288.59|2288.84|2288.34|5
1643191120000|2022-01-26 09:58:40|2288.84|2288.34|2288.84|2288.34|2289.09|2288.59|2288.59|2288.09|36
1643191130000|2022-01-26 09:58:50|2289.09|2288.59|2288.84|2288.34|2289.34|2288.84|2288.71|2288.21|37
1643191140000|2022-01-26 09:59:00|2288.71|2288.21|2289.09|2288.59|2289.34|2288.84|2288.71|2288.21|11
1643191150000|2022-01-26 09:59:10|2289.21|2288.71|2289.09|2288.59|2289.34|2288.84|2289.09|2288.59|2
1643191160000|2022-01-26 09:59:20|2288.84|2288.34|2288.84|2288.34|2288.84|2288.34|2288.84|2288.34|10
1643191170000|2022-01-26 09:59:30|2288.59|2288.09|2288.96|2288.46|2289.09|2288.59|2288.59|2288.09|24
1643191180000|2022-01-26 09:59:40|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|4
1643191190000|2022-01-26 09:59:50|2288.96|2288.46|2289.59|2289.09|2289.59|2289.09|2288.84|2288.34|47
1643191200000|2022-01-26 10:00:00|2289.46|2288.96|2289.09|2288.59|2289.46|2288.96|2288.59|2288.09|49
1643191210000|2022-01-26 10:00:10|2289.21|2288.71|2289.09|2288.59|2289.59|2289.09|2289.09|2288.59|24
1643191220000|2022-01-26 10:00:20|2288.84|2288.34|2288.34|2287.84|2289.09|2288.59|2288.34|2287.84|46
1643191230000|2022-01-26 10:00:30|2288.09|2287.59|2288.34|2287.84|2288.34|2287.84|2287.84|2287.34|30
1643191240000|2022-01-26 10:00:40|2288.21|2287.71|2287.34|2286.84|2288.34|2287.84|2287.34|2286.84|15
1643191250000|2022-01-26 10:00:50|2287.21|2286.71|2286.34|2285.84|2287.21|2286.71|2286.09|2285.59|310
1643191260000|2022-01-26 10:01:00|2286.59|2286.09|2286.09|2285.59|2286.84|2286.34|2286.09|2285.59|64
1643191270000|2022-01-26 10:01:10|2286.21|2285.71|2285.84|2285.34|2286.34|2285.84|2285.59|2285.09|23
1643191280000|2022-01-26 10:01:20|2285.71|2285.21|2285.59|2285.09|2285.84|2285.34|2285.34|2284.84|51
1643191290000|2022-01-26 10:01:30|2285.34|2284.84|2285.09|2284.59|2285.59|2285.09|2285.09|2284.59|57
1643191300000|2022-01-26 10:01:40|2285.21|2284.71|2285.09|2284.59|2285.34|2284.84|2285.09|2284.59|24
1643191310000|2022-01-26 10:01:50|2284.84|2284.34|2285.34|2284.84|2285.34|2284.84|2284.71|2284.21|39
1643191320000|2022-01-26 10:02:00|2285.59|2285.09|2285.59|2285.09|2285.84|2285.34|2285.34|2284.84|44
1643191330000|2022-01-26 10:02:10|2285.46|2284.96|2285.59|2285.09|2285.59|2285.09|2285.34|2284.84|4
1643191340000|2022-01-26 10:02:20|2285.84|2285.34|2286.09|2285.59|2286.09|2285.59|2285.34|2284.84|32
1643191350000|2022-01-26 10:02:30|2285.96|2285.46|2285.84|2285.34|2286.09|2285.59|2285.59|2285.09|39
1643191360000|2022-01-26 10:02:40|2285.96|2285.46|2285.84|2285.34|2286.34|2285.84|2285.84|2285.34|13
1643191370000|2022-01-26 10:02:50|2285.96|2285.46|2285.71|2285.21|2286.09|2285.59|2285.59|2285.09|23
1643191380000|2022-01-26 10:03:00|2285.59|2285.09|2286.09|2285.59|2286.34|2285.84|2285.59|2285.09|47
1643191390000|2022-01-26 10:03:10|2285.96|2285.46|2286.09|2285.59|2286.09|2285.59|2285.84|2285.34|8
1643191400000|2022-01-26 10:03:20|2286.21|2285.71|2286.59|2286.09|2286.71|2286.21|2286.21|2285.71|29
1643191410000|2022-01-26 10:03:30|2286.71|2286.21|2287.84|2287.34|2288.09|2287.59|2286.71|2286.21|94
1643191420000|2022-01-26 10:03:40|2287.59|2287.09|2287.59|2287.09|2287.96|2287.46|2287.34|2286.84|34
1643191430000|2022-01-26 10:03:50|2287.71|2287.21|2287.34|2286.84|2287.84|2287.34|2287.34|2286.84|15
1643191440000|2022-01-26 10:04:00|2287.84|2287.34|2287.34|2286.84|2287.84|2287.34|2287.34|2286.84|21
1643191450000|2022-01-26 10:04:10|2287.09|2286.59|2288.09|2287.59|2288.09|2287.59|2287.09|2286.59|32
1643191460000|2022-01-26 10:04:20|2288.21|2287.71|2288.09|2287.59|2288.34|2287.84|2288.09|2287.59|23
1643191470000|2022-01-26 10:04:30|2288.34|2287.84|2288.34|2287.84|2288.46|2287.96|2288.34|2287.84|9
1643191480000|2022-01-26 10:04:40|2288.71|2288.21|2288.34|2287.84|2288.71|2288.21|2288.09|2287.59|49
1643191490000|2022-01-26 10:04:50|2288.21|2287.71|2288.34|2287.84|2288.34|2287.84|2288.09|2287.59|17
1643191500000|2022-01-26 10:05:00|2288.21|2287.71|2287.59|2287.09|2288.21|2287.71|2287.34|2286.84|97
1643191510000|2022-01-26 10:05:10|2287.71|2287.21|2287.46|2286.96|2287.84|2287.34|2287.34|2286.84|156
1643191520000|2022-01-26 10:05:20|2287.59|2287.09|2287.84|2287.34|2287.84|2287.34|2287.59|2287.09|24
1643191530000|2022-01-26 10:05:30|2287.71|2287.21|2287.59|2287.09|2287.71|2287.21|2287.34|2286.84|31
1643191540000|2022-01-26 10:05:40|2287.46|2286.96|2287.34|2286.84|2287.46|2286.96|2287.34|2286.84|18
1643191550000|2022-01-26 10:05:50|2287.46|2286.96|2288.34|2287.84|2288.34|2287.84|2287.34|2286.84|21
1643191560000|2022-01-26 10:06:00|2288.21|2287.71|2286.84|2286.34|2288.21|2287.71|2286.84|2286.34|27
1643191570000|2022-01-26 10:06:10|2286.59|2286.09|2287.09|2286.59|2287.09|2286.59|2286.46|2285.96|26
1643191580000|2022-01-26 10:06:20|2286.96|2286.46|2286.84|2286.34|2287.09|2286.59|2286.71|2286.21|34
1643191590000|2022-01-26 10:06:30|2286.96|2286.46|2286.84|2286.34|2287.09|2286.59|2286.59|2286.09|16
1643191600000|2022-01-26 10:06:40|2287.09|2286.59|2287.34|2286.84|2287.46|2286.96|2287.09|2286.59|26
1643191610000|2022-01-26 10:06:50|2287.21|2286.71|2286.96|2286.46|2287.21|2286.71|2286.84|2286.34|15
1643191620000|2022-01-26 10:07:00|2286.84|2286.34|2286.71|2286.21|2286.84|2286.34|2286.46|2285.96|25
1643191630000|2022-01-26 10:07:10|2286.59|2286.09|2287.09|2286.59|2287.46|2286.96|2286.59|2286.09|17
1643191640000|2022-01-26 10:07:20|2286.84|2286.34|2287.09|2286.59|2287.21|2286.71|2286.84|2286.34|19
1643191650000|2022-01-26 10:07:30|2287.21|2286.71|2287.34|2286.84|2287.59|2287.09|2287.21|2286.71|49
1643191660000|2022-01-26 10:07:40|2287.21|2286.71|2287.84|2287.34|2287.84|2287.34|2287.21|2286.71|10
1643191670000|2022-01-26 10:07:50|2287.71|2287.21|2287.71|2287.21|2287.71|2287.21|2287.34|2286.84|9
1643191680000|2022-01-26 10:08:00|2287.59|2287.09|2287.84|2287.34|2287.84|2287.34|2287.34|2286.84|14
1643191690000|2022-01-26 10:08:10|2287.71|2287.21|2288.09|2287.59|2288.34|2287.84|2287.71|2287.21|18
1643191700000|2022-01-26 10:08:20|2288.21|2287.71|2288.34|2287.84|2288.34|2287.84|2288.09|2287.59|32
1643191710000|2022-01-26 10:08:30|2288.21|2287.71|2287.59|2287.09|2288.21|2287.71|2287.34|2286.84|56
1643191720000|2022-01-26 10:08:40|2287.71|2287.21|2287.59|2287.09|2287.71|2287.21|2287.59|2287.09|6
1643191730000|2022-01-26 10:08:50|2287.71|2287.21|2287.59|2287.09|2287.84|2287.34|2287.59|2287.09|7
1643191740000|2022-01-26 10:09:00|2287.71|2287.21|2288.71|2288.21|2288.71|2288.21|2287.71|2287.21|58
1643191750000|2022-01-26 10:09:10|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|2288.84|2288.34|23
1643191760000|2022-01-26 10:09:20|2288.59|2288.09|2288.84|2288.34|2288.84|2288.34|2288.46|2287.96|44
1643191770000|2022-01-26 10:09:30|2288.96|2288.46|2288.96|2288.46|2289.09|2288.59|2288.84|2288.34|19
1643191780000|2022-01-26 10:09:40|2289.09|2288.59|2288.59|2288.09|2289.09|2288.59|2288.46|2287.96|31
1643191790000|2022-01-26 10:09:50|||||||||10
1643191800000|2022-01-26 10:10:00|2288.71|2288.21|2288.59|2288.09|2288.96|2288.46|2288.59|2288.09|19
1643191810000|2022-01-26 10:10:10|2288.84|2288.34|2289.09|2288.59|2289.09|2288.59|2288.84|2288.34|32
1643191820000|2022-01-26 10:10:20|2289.21|2288.71|2289.59|2289.09|2289.59|2289.09|2289.09|2288.59|32
1643191830000|2022-01-26 10:10:30|2289.71|2289.21|2289.84|2289.34|2289.84|2289.34|2289.59|2289.09|75
1643191840000|2022-01-26 10:10:40|2290.09|2289.59|2290.34|2289.84|2290.59|2290.09|2289.84|2289.34|234
1643191850000|2022-01-26 10:10:50|2290.09|2289.59|2289.84|2289.34|2290.09|2289.59|2289.71|2289.21|83
1643191860000|2022-01-26 10:11:00|2290.09|2289.59|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|35
1643191870000|2022-01-26 10:11:10|2290.21|2289.71|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|22
1643191880000|2022-01-26 10:11:20|2290.34|2289.84|2290.34|2289.84|2290.59|2290.09|2290.09|2289.59|33
1643191890000|2022-01-26 10:11:30|2290.21|2289.71|2290.09|2289.59|2290.21|2289.71|2290.09|2289.59|42
1643191900000|2022-01-26 10:11:40|2290.21|2289.71|2290.84|2290.34|2290.84|2290.34|2290.09|2289.59|13
1643191910000|2022-01-26 10:11:50|2290.59|2290.09|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|31
1643191920000|2022-01-26 10:12:00|2290.71|2290.21|2289.84|2289.34|2290.71|2290.21|2289.84|2289.34|29
1643191930000|2022-01-26 10:12:10|2289.96|2289.46|2290.84|2290.34|2290.84|2290.34|2289.84|2289.34|34
1643191940000|2022-01-26 10:12:20|2290.96|2290.46|2291.09|2290.59|2291.09|2290.59|2290.84|2290.34|25
1643191950000|2022-01-26 10:12:30|2290.96|2290.46|2291.09|2290.59|2291.09|2290.59|2290.71|2290.21|13
1643191960000|2022-01-26 10:12:40|2291.34|2290.84|2291.34|2290.84|2291.59|2291.09|2291.34|2290.84|78
1643191970000|2022-01-26 10:12:50|2291.21|2290.71|2291.59|2291.09|2291.59|2291.09|2291.21|2290.71|25
1643191980000|2022-01-26 10:13:00|2291.71|2291.21|2291.59|2291.09|2291.71|2291.21|2291.21|2290.71|43
1643191990000|2022-01-26 10:13:10|2291.46|2290.96|2291.84|2291.34|2291.84|2291.34|2291.34|2290.84|31
1643192000000|2022-01-26 10:13:20|||||||||6
1643192010000|2022-01-26 10:13:30|2291.96|2291.46|2291.84|2291.34|2291.96|2291.46|2291.84|2291.34|12
1643192020000|2022-01-26 10:13:40|2291.59|2291.09|2291.84|2291.34|2291.84|2291.34|2291.34|2290.84|50
1643192030000|2022-01-26 10:13:50|2291.96|2291.46|2291.96|2291.46|2291.96|2291.46|2291.96|2291.46|1
1643192040000|2022-01-26 10:14:00|2292.09|2291.59|2292.09|2291.59|2292.09|2291.59|2291.84|2291.34|13
1643192050000|2022-01-26 10:14:10|2291.96|2291.46|2292.59|2292.09|2292.59|2292.09|2291.96|2291.46|17
1643192060000|2022-01-26 10:14:20|2292.34|2291.84|2292.71|2292.21|2292.84|2292.34|2292.34|2291.84|86
1643192070000|2022-01-26 10:14:30|2292.59|2292.09|2292.84|2292.34|2292.84|2292.34|2292.59|2292.09|45
1643192080000|2022-01-26 10:14:40|2292.71|2292.21|2292.34|2291.84|2292.84|2292.34|2292.34|2291.84|17
1643192090000|2022-01-26 10:14:50|||||||||1
1643192100000|2022-01-26 10:15:00|2292.59|2292.09|2292.84|2292.34|2292.84|2292.34|2292.59|2292.09|35
1643192110000|2022-01-26 10:15:10|2292.59|2292.09|2292.59|2292.09|2293.09|2292.59|2292.59|2292.09|74
1643192120000|2022-01-26 10:15:20|2292.84|2292.34|2293.09|2292.59|2293.09|2292.59|2292.84|2292.34|16
1643192130000|2022-01-26 10:15:30|2293.34|2292.84|2293.34|2292.84|2293.59|2293.09|2293.34|2292.84|55
1643192140000|2022-01-26 10:15:40|2293.46|2292.96|2293.59|2293.09|2293.84|2293.34|2293.34|2292.84|117
1643192150000|2022-01-26 10:15:50|2293.46|2292.96|2293.09|2292.59|2293.46|2292.96|2293.09|2292.59|29
1643192160000|2022-01-26 10:16:00|2293.21|2292.71|2292.84|2292.34|2293.34|2292.84|2292.84|2292.34|158
1643192170000|2022-01-26 10:16:10|2292.96|2292.46|2293.09|2292.59|2293.34|2292.84|2292.84|2292.34|30
1643192180000|2022-01-26 10:16:20|2293.34|2292.84|2293.09|2292.59|2293.34|2292.84|2293.09|2292.59|9
1643192190000|2022-01-26 10:16:30|2292.84|2292.34|2293.21|2292.71|2293.34|2292.84|2292.84|2292.34|21
1643192200000|2022-01-26 10:16:40|2293.09|2292.59|2292.84|2292.34|2293.09|2292.59|2292.59|2292.09|38
1643192210000|2022-01-26 10:16:50|2292.96|2292.46|2292.84|2292.34|2293.09|2292.59|2292.84|2292.34|8
1643192220000|2022-01-26 10:17:00|2292.96|2292.46|2293.34|2292.84|2293.34|2292.84|2292.84|2292.34|17
1643192230000|2022-01-26 10:17:10|2293.46|2292.96|2293.21|2292.71|2293.71|2293.21|2292.84|2292.34|56
1643192240000|2022-01-26 10:17:20|2293.09|2292.59|2293.34|2292.84|2293.59|2293.09|2293.09|2292.59|12
1643192250000|2022-01-26 10:17:30|2293.59|2293.09|2293.59|2293.09|2293.84|2293.34|2293.59|2293.09|8
1643192260000|2022-01-26 10:17:40|2293.71|2293.21|2293.71|2293.21|2294.09|2293.59|2293.59|2293.09|78
1643192270000|2022-01-26 10:17:50|2293.84|2293.34|2293.96|2293.46|2294.09|2293.59|2293.59|2293.09|14
1643192280000|2022-01-26 10:18:00|2293.84|2293.34|2293.84|2293.34|2293.84|2293.34|2293.59|2293.09|8
1643192290000|2022-01-26 10:18:10|2293.96|2293.46|2294.09|2293.59|2294.21|2293.71|2293.59|2293.09|17
1643192300000|2022-01-26 10:18:20|2293.96|2293.46|2294.34|2293.84|2294.34|2293.84|2293.84|2293.34|13
1643192310000|2022-01-26 10:18:30|2294.21|2293.71|2294.34|2293.84|2294.34|2293.84|2294.21|2293.71|12
1643192320000|2022-01-26 10:18:40|2294.21|2293.71|2294.34|2293.84|2294.34|2293.84|2294.09|2293.59|24
1643192330000|2022-01-26 10:18:50|2294.21|2293.71|2294.34|2293.84|2294.34|2293.84|2294.09|2293.59|13
1643192340000|2022-01-26 10:19:00|2294.59|2294.09|2294.84|2294.34|2294.84|2294.34|2294.46|2293.96|45
1643192350000|2022-01-26 10:19:10|2294.71|2294.21|2294.71|2294.21|2294.71|2294.21|2294.59|2294.09|51
1643192360000|2022-01-26 10:19:20|2294.59|2294.09|2294.84|2294.34|2295.34|2294.84|2294.59|2294.09|65
1643192370000|2022-01-26 10:19:30|2294.96|2294.46|2295.09|2294.59|2295.09|2294.59|2294.96|2294.46|9
1643192380000|2022-01-26 10:19:40|2294.96|2294.46|2294.84|2294.34|2294.96|2294.46|2294.71|2294.21|14
1643192390000|2022-01-26 10:19:50|2294.96|2294.46|2294.71|2294.21|2294.96|2294.46|2294.59|2294.09|13
1643192400000|2022-01-26 10:20:00|2294.59|2294.09|2294.59|2294.09|2294.59|2294.09|2294.09|2293.59|72
1643192410000|2022-01-26 10:20:10|2294.46|2293.96|2293.84|2293.34|2294.46|2293.96|2293.71|2293.21|31
1643192420000|2022-01-26 10:20:20|2293.71|2293.21|2294.09|2293.59|2294.09|2293.59|2293.71|2293.21|23
1643192430000|2022-01-26 10:20:30|2294.21|2293.71|2294.59|2294.09|2294.59|2294.09|2294.09|2293.59|56
1643192440000|2022-01-26 10:20:40|2294.34|2293.84|2294.09|2293.59|2294.46|2293.96|2294.09|2293.59|6
1643192450000|2022-01-26 10:20:50|2294.21|2293.71|2294.59|2294.09|2294.59|2294.09|2294.09|2293.59|9
1643192460000|2022-01-26 10:21:00|2294.46|2293.96|2294.34|2293.84|2294.46|2293.96|2294.21|2293.71|24
1643192470000|2022-01-26 10:21:10|2294.09|2293.59|2294.59|2294.09|2294.59|2294.09|2294.09|2293.59|94
1643192480000|2022-01-26 10:21:20|2294.71|2294.21|2294.59|2294.09|2294.84|2294.34|2294.59|2294.09|6
1643192490000|2022-01-26 10:21:30|2294.71|2294.21|2294.09|2293.59|2294.71|2294.21|2294.09|2293.59|13
1643192500000|2022-01-26 10:21:40|2294.21|2293.71|2294.59|2294.09|2294.59|2294.09|2294.21|2293.71|11
1643192510000|2022-01-26 10:21:50|2294.71|2294.21|2294.71|2294.21|2294.96|2294.46|2294.71|2294.21|9
1643192520000|2022-01-26 10:22:00|2294.84|2294.34|2295.21|2294.71|2295.34|2294.84|2294.71|2294.21|51
1643192530000|2022-01-26 10:22:10|2295.09|2294.59|2295.21|2294.71|2295.21|2294.71|2295.09|2294.59|9
1643192540000|2022-01-26 10:22:20|2295.09|2294.59|2294.84|2294.34|2295.09|2294.59|2294.84|2294.34|19
1643192550000|2022-01-26 10:22:30|2294.59|2294.09|2294.59|2294.09|2294.59|2294.09|2294.46|2293.96|56
1643192560000|2022-01-26 10:22:40|2294.34|2293.84|2294.34|2293.84|2294.59|2294.09|2294.34|2293.84|24
1643192570000|2022-01-26 10:22:50|2294.21|2293.71|2294.34|2293.84|2294.34|2293.84|2294.21|2293.71|21
1643192580000|2022-01-26 10:23:00|2294.21|2293.71|2294.34|2293.84|2294.59|2294.09|2294.09|2293.59|12
1643192590000|2022-01-26 10:23:10|2294.46|2293.96|2293.59|2293.09|2294.59|2294.09|2293.59|2293.09|15
1643192600000|2022-01-26 10:23:20|2293.71|2293.21|2294.21|2293.71|2294.21|2293.71|2293.71|2293.21|8
1643192610000|2022-01-26 10:23:30|2294.34|2293.84|2294.21|2293.71|2294.34|2293.84|2293.84|2293.34|1
1643192620000|2022-01-26 10:23:40|2294.09|2293.59|2293.84|2293.34|2294.34|2293.84|2293.84|2293.34|61
1643192630000|2022-01-26 10:23:50|2293.71|2293.21|2293.84|2293.34|2293.84|2293.34|2293.71|2293.21|6
1643192640000|2022-01-26 10:24:00|2293.96|2293.46|2293.34|2292.84|2294.09|2293.59|2293.34|2292.84|21
1643192650000|2022-01-26 10:24:10|||||||||5
1643192660000|2022-01-26 10:24:20|2293.21|2292.71|2293.09|2292.59|2293.21|2292.71|2293.09|2292.59|11
1643192670000|2022-01-26 10:24:30|2292.96|2292.46|2293.34|2292.84|2293.34|2292.84|2292.96|2292.46|33
1643192680000|2022-01-26 10:24:40|2293.21|2292.71|2293.34|2292.84|2293.34|2292.84|2293.09|2292.59|2
1643192690000|2022-01-26 10:24:50|2293.21|2292.71|2293.09|2292.59|2293.46|2292.96|2293.09|2292.59|6
1643192700000|2022-01-26 10:25:00|2292.84|2292.34|2292.59|2292.09|2293.09|2292.59|2292.59|2292.09|55
1643192710000|2022-01-26 10:25:10|2292.71|2292.21|2292.84|2292.34|2292.84|2292.34|2292.59|2292.09|7
1643192720000|2022-01-26 10:25:20|2292.96|2292.46|2293.46|2292.96|2293.46|2292.96|2292.96|2292.46|26
1643192730000|2022-01-26 10:25:30|2293.59|2293.09|2293.59|2293.09|2293.84|2293.34|2293.34|2292.84|55
1643192740000|2022-01-26 10:25:40|2293.46|2292.96|2293.09|2292.59|2293.46|2292.96|2293.09|2292.59|10
1643192750000|2022-01-26 10:25:50|2293.21|2292.71|2293.59|2293.09|2293.59|2293.09|2293.09|2292.59|29
1643192760000|2022-01-26 10:26:00|2293.46|2292.96|2294.09|2293.59|2294.09|2293.59|2293.34|2292.84|42
1643192770000|2022-01-26 10:26:10|2293.96|2293.46|2293.84|2293.34|2293.96|2293.46|2293.84|2293.34|9
1643192780000|2022-01-26 10:26:20|2293.71|2293.21|2293.59|2293.09|2293.71|2293.21|2293.59|2293.09|17
1643192790000|2022-01-26 10:26:30|2293.84|2293.34|2293.59|2293.09|2293.84|2293.34|2293.34|2292.84|37
1643192800000|2022-01-26 10:26:40|2293.71|2293.21|2294.09|2293.59|2294.09|2293.59|2293.71|2293.21|5
1643192810000|2022-01-26 10:26:50|2294.21|2293.71|2294.34|2293.84|2294.34|2293.84|2294.09|2293.59|24
1643192820000|2022-01-26 10:27:00|2294.21|2293.71|2294.09|2293.59|2294.34|2293.84|2293.84|2293.34|28
1643192830000|2022-01-26 10:27:10|2293.84|2293.34|2293.84|2293.34|2293.96|2293.46|2293.59|2293.09|42
1643192840000|2022-01-26 10:27:20|2294.09|2293.59|2293.59|2293.09|2294.09|2293.59|2293.59|2293.09|25
1643192850000|2022-01-26 10:27:30|2293.34|2292.84|2293.46|2292.96|2293.59|2293.09|2293.34|2292.84|48
1643192860000|2022-01-26 10:27:40|2293.59|2293.09|2293.84|2293.34|2294.09|2293.59|2293.59|2293.09|13
1643192870000|2022-01-26 10:27:50|2293.96|2293.46|2293.84|2293.34|2293.96|2293.46|2293.84|2293.34|1
1643192880000|2022-01-26 10:28:00|2293.71|2293.21|2294.34|2293.84|2294.34|2293.84|2293.71|2293.21|3
1643192890000|2022-01-26 10:28:10|2294.21|2293.71|2294.09|2293.59|2294.34|2293.84|2294.09|2293.59|44
1643192900000|2022-01-26 10:28:20|2294.21|2293.71|2294.21|2293.71|2294.34|2293.84|2294.09|2293.59|32
1643192910000|2022-01-26 10:28:30|2294.09|2293.59|2294.59|2294.09|2294.59|2294.09|2293.84|2293.34|60
1643192920000|2022-01-26 10:28:40|2294.71|2294.21|2294.59|2294.09|2294.84|2294.34|2294.59|2294.09|5
1643192930000|2022-01-26 10:28:50|2294.34|2293.84|2294.34|2293.84|2294.46|2293.96|2294.34|2293.84|20
1643192940000|2022-01-26 10:29:00|2294.46|2293.96|2294.84|2294.34|2294.96|2294.46|2294.46|2293.96|26
1643192950000|2022-01-26 10:29:10|2294.96|2294.46|2295.09|2294.59|2295.09|2294.59|2294.59|2294.09|15
1643192960000|2022-01-26 10:29:20|2295.21|2294.71|2294.84|2294.34|2295.34|2294.84|2294.84|2294.34|10
1643192970000|2022-01-26 10:29:30|2294.59|2294.09|2294.09|2293.59|2294.59|2294.09|2294.09|2293.59|35
1643192980000|2022-01-26 10:29:40|2294.21|2293.71|2295.09|2294.59|2295.09|2294.59|2294.09|2293.59|12
1643192990000|2022-01-26 10:29:50|2295.21|2294.71|2295.34|2294.84|2295.34|2294.84|2295.09|2294.59|9
1643193000000|2022-01-26 10:30:00|2295.09|2294.59|2295.84|2295.34|2295.96|2295.46|2295.09|2294.59|50
1643193010000|2022-01-26 10:30:10|2295.96|2295.46|2296.09|2295.59|2296.59|2296.09|2295.84|2295.34|57
1643193020000|2022-01-26 10:30:20|2295.96|2295.46|2295.59|2295.09|2296.09|2295.59|2295.34|2294.84|151
1643193030000|2022-01-26 10:30:30|2295.34|2294.84|2294.84|2294.34|2295.34|2294.84|2294.84|2294.34|16
1643193040000|2022-01-26 10:30:40|2294.59|2294.09|2293.84|2293.34|2294.59|2294.09|2293.84|2293.34|29
1643193050000|2022-01-26 10:30:50|2293.96|2293.46|2294.34|2293.84|2294.34|2293.84|2293.84|2293.34|48
1643193060000|2022-01-26 10:31:00|2294.46|2293.96|2295.09|2294.59|2295.09|2294.59|2294.34|2293.84|18
1643193070000|2022-01-26 10:31:10|2294.96|2294.46|2294.59|2294.09|2295.09|2294.59|2294.59|2294.09|59
1643193080000|2022-01-26 10:31:20|2294.34|2293.84|2294.34|2293.84|2294.46|2293.96|2294.34|2293.84|17
1643193090000|2022-01-26 10:31:30|2294.09|2293.59|2293.34|2292.84|2294.34|2293.84|2293.34|2292.84|42
1643193100000|2022-01-26 10:31:40|2293.59|2293.09|2293.84|2293.34|2293.84|2293.34|2293.34|2292.84|17
1643193110000|2022-01-26 10:31:50|2294.09|2293.59|2293.84|2293.34|2294.09|2293.59|2293.59|2293.09|25
1643193120000|2022-01-26 10:32:00|2294.09|2293.59|2293.96|2293.46|2294.09|2293.59|2293.84|2293.34|40
1643193130000|2022-01-26 10:32:10|2293.84|2293.34|2293.84|2293.34|2293.84|2293.34|2293.84|2293.34|6
1643193140000|2022-01-26 10:32:20|2293.96|2293.46|2294.34|2293.84|2294.46|2293.96|2293.84|2293.34|32
1643193150000|2022-01-26 10:32:30|2294.21|2293.71|2294.34|2293.84|2294.34|2293.84|2294.09|2293.59|4
1643193160000|2022-01-26 10:32:40|2294.21|2293.71|2293.96|2293.46|2294.21|2293.71|2293.84|2293.34|29
1643193170000|2022-01-26 10:32:50|2294.09|2293.59|2293.59|2293.09|2294.09|2293.59|2293.21|2292.71|50
1643193180000|2022-01-26 10:33:00|2293.46|2292.96|2293.09|2292.59|2293.59|2293.09|2293.09|2292.59|9
1643193190000|2022-01-26 10:33:10|2293.21|2292.71|2292.84|2292.34|2293.46|2292.96|2292.84|2292.34|17
1643193200000|2022-01-26 10:33:20|2292.59|2292.09|2292.34|2291.84|2292.59|2292.09|2292.09|2291.59|25
1643193210000|2022-01-26 10:33:30|2292.21|2291.71|2292.59|2292.09|2292.59|2292.09|2292.09|2291.59|51
1643193220000|2022-01-26 10:33:40|2292.34|2291.84|2292.46|2291.96|2292.59|2292.09|2292.34|2291.84|30
1643193230000|2022-01-26 10:33:50|2292.59|2292.09|2292.34|2291.84|2292.59|2292.09|2292.09|2291.59|16
1643193240000|2022-01-26 10:34:00|2292.21|2291.71|2292.09|2291.59|2292.34|2291.84|2292.09|2291.59|24
1643193250000|2022-01-26 10:34:10|||||||||7
1643193260000|2022-01-26 10:34:20|2291.96|2291.46|2291.84|2291.34|2291.96|2291.46|2291.59|2291.09|38
1643193270000|2022-01-26 10:34:30|2291.96|2291.46|2291.84|2291.34|2292.09|2291.59|2291.59|2291.09|11
1643193280000|2022-01-26 10:34:40|2291.96|2291.46|2292.09|2291.59|2292.09|2291.59|2291.84|2291.34|29
1643193290000|2022-01-26 10:34:50|2292.59|2292.09|2292.34|2291.84|2292.71|2292.21|2292.34|2291.84|42
1643193300000|2022-01-26 10:35:00|2292.21|2291.71|2292.34|2291.84|2292.34|2291.84|2292.21|2291.71|11
1643193310000|2022-01-26 10:35:10|2292.59|2292.09|2292.84|2292.34|2292.84|2292.34|2292.59|2292.09|86
1643193320000|2022-01-26 10:35:20|2292.59|2292.09|2292.09|2291.59|2292.59|2292.09|2292.09|2291.59|43
1643193330000|2022-01-26 10:35:30|2292.21|2291.71|2292.34|2291.84|2292.59|2292.09|2292.09|2291.59|16
1643193340000|2022-01-26 10:35:40|2292.21|2291.71|2292.34|2291.84|2292.34|2291.84|2291.84|2291.34|19
1643193350000|2022-01-26 10:35:50|2292.59|2292.09|2292.09|2291.59|2292.59|2292.09|2291.96|2291.46|29
1643193360000|2022-01-26 10:36:00|2292.34|2291.84|2291.09|2290.59|2292.34|2291.84|2291.09|2290.59|72
1643193370000|2022-01-26 10:36:10|2290.96|2290.46|2290.59|2290.09|2291.09|2290.59|2290.59|2290.09|68
1643193380000|2022-01-26 10:36:20|2290.46|2289.96|2290.59|2290.09|2290.71|2290.21|2290.34|2289.84|56
1643193390000|2022-01-26 10:36:30|2290.71|2290.21|2290.46|2289.96|2290.84|2290.34|2290.34|2289.84|44
1643193400000|2022-01-26 10:36:40|2290.34|2289.84|2290.34|2289.84|2290.71|2290.21|2290.09|2289.59|30
1643193410000|2022-01-26 10:36:50|2290.46|2289.96|2290.34|2289.84|2290.59|2290.09|2290.21|2289.71|9
1643193420000|2022-01-26 10:37:00|2290.59|2290.09|2290.09|2289.59|2290.59|2290.09|2290.09|2289.59|8
1643193430000|2022-01-26 10:37:10|2289.84|2289.34|2289.34|2288.84|2289.84|2289.34|2289.34|2288.84|86
1643193440000|2022-01-26 10:37:20|2289.46|2288.96|2289.84|2289.34|2289.84|2289.34|2289.46|2288.96|65
1643193450000|2022-01-26 10:37:30|2289.59|2289.09|2289.84|2289.34|2289.84|2289.34|2289.59|2289.09|29
1643193460000|2022-01-26 10:37:40|2289.96|2289.46|2290.34|2289.84|2290.34|2289.84|2289.96|2289.46|34
1643193470000|2022-01-26 10:37:50|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|2290.34|2289.84|32
1643193480000|2022-01-26 10:38:00|2290.71|2290.21|2290.84|2290.34|2290.84|2290.34|2290.09|2289.59|56
1643193490000|2022-01-26 10:38:10|2290.71|2290.21|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|3
1643193500000|2022-01-26 10:38:20|2290.71|2290.21|2290.96|2290.46|2291.09|2290.59|2290.59|2290.09|18
1643193510000|2022-01-26 10:38:30|2291.09|2290.59|2291.09|2290.59|2291.09|2290.59|2290.84|2290.34|12
1643193520000|2022-01-26 10:38:40|2290.96|2290.46|2291.09|2290.59|2291.09|2290.59|2290.84|2290.34|42
1643193530000|2022-01-26 10:38:50|2291.21|2290.71|2290.71|2290.21|2291.34|2290.84|2290.59|2290.09|82
1643193540000|2022-01-26 10:39:00|2290.84|2290.34|2290.21|2289.71|2290.84|2290.34|2290.21|2289.71|34
1643193550000|2022-01-26 10:39:10|2290.09|2289.59|2290.34|2289.84|2290.34|2289.84|2289.84|2289.34|69
1643193560000|2022-01-26 10:39:20|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.21|2289.71|19
1643193570000|2022-01-26 10:39:30|2290.21|2289.71|2290.21|2289.71|2290.34|2289.84|2290.09|2289.59|25
1643193580000|2022-01-26 10:39:40|2290.34|2289.84|2290.09|2289.59|2290.34|2289.84|2289.84|2289.34|52
1643193590000|2022-01-26 10:39:50|2290.21|2289.71|2290.34|2289.84|2290.59|2290.09|2290.09|2289.59|66
1643193600000|2022-01-26 10:40:00|2290.21|2289.71|2290.09|2289.59|2290.21|2289.71|2289.84|2289.34|22
1643193610000|2022-01-26 10:40:10|2289.96|2289.46|2290.34|2289.84|2290.34|2289.84|2289.84|2289.34|62
1643193620000|2022-01-26 10:40:20|2290.21|2289.71|2290.09|2289.59|2290.21|2289.71|2290.09|2289.59|32
1643193630000|2022-01-26 10:40:30|2289.84|2289.34|2289.84|2289.34|2289.84|2289.34|2289.84|2289.34|10
1643193640000|2022-01-26 10:40:40|2289.71|2289.21|2289.59|2289.09|2289.71|2289.21|2289.46|2288.96|24
1643193650000|2022-01-26 10:40:50|2289.84|2289.34|2289.84|2289.34|2290.09|2289.59|2289.84|2289.34|34
1643193660000|2022-01-26 10:41:00|2289.96|2289.46|2289.84|2289.34|2289.96|2289.46|2289.59|2289.09|16
1643193670000|2022-01-26 10:41:10|2289.71|2289.21|2289.59|2289.09|2289.84|2289.34|2289.59|2289.09|7
1643193680000|2022-01-26 10:41:20|2289.84|2289.34|2288.84|2288.34|2289.84|2289.34|2288.84|2288.34|128
1643193690000|2022-01-26 10:41:30|2288.96|2288.46|2288.84|2288.34|2289.09|2288.59|2288.84|2288.34|27
1643193700000|2022-01-26 10:41:40|2288.96|2288.46|2288.84|2288.34|2289.09|2288.59|2288.84|2288.34|31
1643193710000|2022-01-26 10:41:50|2289.09|2288.59|2289.34|2288.84|2289.34|2288.84|2289.09|2288.59|15
1643193720000|2022-01-26 10:42:00|2289.59|2289.09|2289.71|2289.21|2289.84|2289.34|2289.59|2289.09|45
1643193730000|2022-01-26 10:42:10|2289.84|2289.34|2289.59|2289.09|2289.84|2289.34|2289.34|2288.84|45
1643193740000|2022-01-26 10:42:20|2289.71|2289.21|2289.84|2289.34|2289.84|2289.34|2289.71|2289.21|5
1643193750000|2022-01-26 10:42:30|2289.71|2289.21|2289.34|2288.84|2289.71|2289.21|2289.34|2288.84|27
1643193760000|2022-01-26 10:42:40|2289.46|2288.96|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|3
1643193770000|2022-01-26 10:42:50|2289.59|2289.09|2289.59|2289.09|2289.71|2289.21|2289.59|2289.09|6
1643193780000|2022-01-26 10:43:00|2289.46|2288.96|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|9
1643193790000|2022-01-26 10:43:10|||||||||3
1643193800000|2022-01-26 10:43:20|2289.09|2288.59|2289.34|2288.84|2289.59|2289.09|2289.09|2288.59|39
1643193810000|2022-01-26 10:43:30|2289.46|2288.96|2290.59|2290.09|2290.59|2290.09|2289.46|2288.96|37
1643193820000|2022-01-26 10:43:40|2290.34|2289.84|2290.34|2289.84|2290.46|2289.96|2290.34|2289.84|13
1643193830000|2022-01-26 10:43:50|2290.21|2289.71|2289.96|2289.46|2290.21|2289.71|2289.84|2289.34|7
1643193840000|2022-01-26 10:44:00|2289.84|2289.34|2290.09|2289.59|2290.09|2289.59|2289.59|2289.09|17
1643193850000|2022-01-26 10:44:10|2289.96|2289.46|2289.59|2289.09|2289.96|2289.46|2289.59|2289.09|11
1643193860000|2022-01-26 10:44:20|2289.34|2288.84|2289.09|2288.59|2289.59|2289.09|2289.09|2288.59|40
1643193870000|2022-01-26 10:44:30|2289.21|2288.71|2289.34|2288.84|2289.34|2288.84|2289.09|2288.59|11
1643193880000|2022-01-26 10:44:40|2289.21|2288.71|2288.84|2288.34|2289.21|2288.71|2288.84|2288.34|11
1643193890000|2022-01-26 10:44:50|2288.96|2288.46|2289.09|2288.59|2289.21|2288.71|2288.84|2288.34|12
1643193900000|2022-01-26 10:45:00|2289.21|2288.71|2289.34|2288.84|2289.59|2289.09|2289.09|2288.59|91
1643193910000|2022-01-26 10:45:10|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|11
1643193920000|2022-01-26 10:45:20|2289.21|2288.71|2289.84|2289.34|2289.84|2289.34|2289.21|2288.71|35
1643193930000|2022-01-26 10:45:30|2289.59|2289.09|2289.09|2288.59|2289.59|2289.09|2289.09|2288.59|26
1643193940000|2022-01-26 10:45:40|2289.21|2288.71|2289.09|2288.59|2289.21|2288.71|2289.09|2288.59|5
1643193950000|2022-01-26 10:45:50|2288.96|2288.46|2288.96|2288.46|2289.09|2288.59|2288.84|2288.34|22
1643193960000|2022-01-26 10:46:00|2288.84|2288.34|2288.59|2288.09|2289.09|2288.59|2288.59|2288.09|13
1643193970000|2022-01-26 10:46:10|2288.71|2288.21|2288.59|2288.09|2288.71|2288.21|2288.21|2287.71|14
1643193980000|2022-01-26 10:46:20|2288.71|2288.21|2288.84|2288.34|2288.84|2288.34|2288.59|2288.09|8
1643193990000|2022-01-26 10:46:30|2288.71|2288.21|2287.71|2287.21|2288.71|2288.21|2287.46|2286.96|109
1643194000000|2022-01-26 10:46:40|2287.59|2287.09|2287.59|2287.09|2287.84|2287.34|2287.46|2286.96|39
1643194010000|2022-01-26 10:46:50|2287.71|2287.21|2287.34|2286.84|2287.71|2287.21|2287.34|2286.84|7
1643194020000|2022-01-26 10:47:00|2287.46|2286.96|2287.84|2287.34|2287.84|2287.34|2287.46|2286.96|56
1643194030000|2022-01-26 10:47:10|2287.71|2287.21|2287.34|2286.84|2287.71|2287.21|2287.34|2286.84|22
1643194040000|2022-01-26 10:47:20|2287.46|2286.96|2287.59|2287.09|2287.84|2287.34|2287.46|2286.96|1
1643194050000|2022-01-26 10:47:30|2287.46|2286.96|2287.59|2287.09|2287.59|2287.09|2287.34|2286.84|11
1643194060000|2022-01-26 10:47:40|2287.46|2286.96|2287.59|2287.09|2287.96|2287.46|2287.46|2286.96|26
1643194070000|2022-01-26 10:47:50|2287.84|2287.34|2287.84|2287.34|2287.84|2287.34|2287.71|2287.21|7
1643194080000|2022-01-26 10:48:00|2287.71|2287.21|2287.59|2287.09|2287.84|2287.34|2287.34|2286.84|11
1643194090000|2022-01-26 10:48:10|2287.84|2287.34|2287.71|2287.21|2287.84|2287.34|2287.59|2287.09|1
1643194100000|2022-01-26 10:48:20|2287.84|2287.34|2288.09|2287.59|2288.09|2287.59|2287.84|2287.34|13
1643194110000|2022-01-26 10:48:30|2287.96|2287.46|2287.84|2287.34|2288.09|2287.59|2287.84|2287.34|3
1643194120000|2022-01-26 10:48:40|2287.59|2287.09|2287.34|2286.84|2287.71|2287.21|2287.34|2286.84|14
1643194130000|2022-01-26 10:48:50|2287.46|2286.96|2287.34|2286.84|2287.84|2287.34|2287.34|2286.84|19
1643194140000|2022-01-26 10:49:00|2287.21|2286.71|2287.59|2287.09|2287.84|2287.34|2287.21|2286.71|13
1643194150000|2022-01-26 10:49:10|2287.34|2286.84|2287.59|2287.09|2287.59|2287.09|2287.34|2286.84|4
1643194160000|2022-01-26 10:49:20|2288.09|2287.59|2288.34|2287.84|2288.34|2287.84|2288.09|2287.59|19
1643194170000|2022-01-26 10:49:30|2288.46|2287.96|2288.59|2288.09|2288.71|2288.21|2288.46|2287.96|12
1643194180000|2022-01-26 10:49:40|2288.71|2288.21|2288.84|2288.34|2289.09|2288.59|2288.59|2288.09|27
1643194190000|2022-01-26 10:49:50|2288.59|2288.09|2288.34|2287.84|2288.59|2288.09|2288.34|2287.84|12
1643194200000|2022-01-26 10:50:00|2287.96|2287.46|2288.09|2287.59|2288.09|2287.59|2287.59|2287.09|78
1643194210000|2022-01-26 10:50:10|2288.21|2287.71|2288.46|2287.96|2288.46|2287.96|2288.09|2287.59|21
1643194220000|2022-01-26 10:50:20|2288.59|2288.09|2289.21|2288.71|2289.21|2288.71|2288.59|2288.09|30
1643194230000|2022-01-26 10:50:30|2289.34|2288.84|2289.34|2288.84|2289.34|2288.84|2289.09|2288.59|9
1643194240000|2022-01-26 10:50:40|2289.21|2288.71|2289.84|2289.34|2289.84|2289.34|2289.09|2288.59|8
1643194250000|2022-01-26 10:50:50|2289.96|2289.46|2290.59|2290.09|2290.59|2290.09|2289.84|2289.34|27
1643194260000|2022-01-26 10:51:00|2290.46|2289.96|2290.21|2289.71|2290.46|2289.96|2290.09|2289.59|33
1643194270000|2022-01-26 10:51:10|2290.09|2289.59|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|10
1643194280000|2022-01-26 10:51:20|2290.46|2289.96|2290.59|2290.09|2290.59|2290.09|2290.34|2289.84|1
1643194290000|2022-01-26 10:51:30|2290.46|2289.96|2290.71|2290.21|2290.71|2290.21|2290.34|2289.84|22
1643194300000|2022-01-26 10:51:40|2290.84|2290.34|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|4
1643194310000|2022-01-26 10:51:50|2290.71|2290.21|2290.84|2290.34|2290.84|2290.34|2290.71|2290.21|14
1643194320000|2022-01-26 10:52:00|2291.09|2290.59|2291.09|2290.59|2291.21|2290.71|2290.96|2290.46|25
1643194330000|2022-01-26 10:52:10|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2290.84|2290.34|32
1643194340000|2022-01-26 10:52:20|2291.46|2290.96|2291.59|2291.09|2291.71|2291.21|2291.34|2290.84|37
1643194350000|2022-01-26 10:52:30|2291.71|2291.21|2291.59|2291.09|2291.71|2291.21|2291.59|2291.09|12
1643194360000|2022-01-26 10:52:40|2291.71|2291.21|2291.84|2291.34|2291.84|2291.34|2291.71|2291.21|15
1643194370000|2022-01-26 10:52:50|2292.09|2291.59|2291.96|2291.46|2292.09|2291.59|2291.96|2291.46|16
1643194380000|2022-01-26 10:53:00|2291.84|2291.34|2291.59|2291.09|2291.84|2291.34|2291.34|2290.84|111
1643194390000|2022-01-26 10:53:10|2291.34|2290.84|2291.34|2290.84|2291.34|2290.84|2291.34|2290.84|16
1643194400000|2022-01-26 10:53:20|2291.21|2290.71|2291.34|2290.84|2291.59|2291.09|2291.09|2290.59|25
1643194410000|2022-01-26 10:53:30|2291.46|2290.96|2291.34|2290.84|2291.59|2291.09|2291.09|2290.59|10
1643194420000|2022-01-26 10:53:40|2291.46|2290.96|2291.34|2290.84|2291.59|2291.09|2291.09|2290.59|1
1643194430000|2022-01-26 10:53:50|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2291.09|2290.59|3
1643194440000|2022-01-26 10:54:00|2291.21|2290.71|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|17
1643194450000|2022-01-26 10:54:10|||||||||1
1643194460000|2022-01-26 10:54:20|2290.96|2290.46|2290.84|2290.34|2291.09|2290.59|2290.84|2290.34|8
1643194470000|2022-01-26 10:54:30|2290.96|2290.46|2291.59|2291.09|2291.59|2291.09|2290.96|2290.46|34
1643194480000|2022-01-26 10:54:40|2291.46|2290.96|2291.46|2290.96|2291.59|2291.09|2291.34|2290.84|6
1643194490000|2022-01-26 10:54:50|2291.34|2290.84|2291.09|2290.59|2291.46|2290.96|2291.09|2290.59|1
1643194500000|2022-01-26 10:55:00|2290.96|2290.46|2290.59|2290.09|2290.96|2290.46|2290.34|2289.84|19
1643194510000|2022-01-26 10:55:10|2290.46|2289.96|2290.34|2289.84|2290.46|2289.96|2290.34|2289.84|6
1643194520000|2022-01-26 10:55:20|2290.46|2289.96|2290.34|2289.84|2290.46|2289.96|2290.34|2289.84|5
1643194530000|2022-01-26 10:55:30|||||||||8
1643194540000|2022-01-26 10:55:40|||||||||1
1643194550000|2022-01-26 10:55:50|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|6
1643194560000|2022-01-26 10:56:00|2290.46|2289.96|2290.09|2289.59|2290.46|2289.96|2290.09|2289.59|19
1643194570000|2022-01-26 10:56:10|2289.59|2289.09|2289.59|2289.09|2289.59|2289.09|2289.59|2289.09|34
1643194580000|2022-01-26 10:56:20|2289.71|2289.21|2289.84|2289.34|2289.96|2289.46|2289.71|2289.21|3
1643194590000|2022-01-26 10:56:30|2289.71|2289.21|2289.59|2289.09|2289.84|2289.34|2289.59|2289.09|4
1643194600000|2022-01-26 10:56:40|2289.71|2289.21|2289.59|2289.09|2289.84|2289.34|2289.59|2289.09|1
1643194610000|2022-01-26 10:56:50|2289.71|2289.21|2290.09|2289.59|2290.09|2289.59|2289.59|2289.09|11
1643194620000|2022-01-26 10:57:00|2289.96|2289.46|2289.71|2289.21|2289.96|2289.46|2289.59|2289.09|7
1643194630000|2022-01-26 10:57:10|2289.84|2289.34|2289.71|2289.21|2289.84|2289.34|2289.59|2289.09|1
1643194640000|2022-01-26 10:57:20|2289.59|2289.09|2289.59|2289.09|2289.71|2289.21|2289.59|2289.09|11
1643194650000|2022-01-26 10:57:30|2289.46|2288.96|2289.34|2288.84|2289.46|2288.96|2289.09|2288.59|14
1643194660000|2022-01-26 10:57:40|2289.21|2288.71|2288.84|2288.34|2289.21|2288.71|2288.84|2288.34|4
1643194670000|2022-01-26 10:57:50|2288.71|2288.21|2288.84|2288.34|2288.84|2288.34|2288.59|2288.09|10
1643194680000|2022-01-26 10:58:00|2288.96|2288.46|2288.59|2288.09|2288.96|2288.46|2288.59|2288.09|2
1643194690000|2022-01-26 10:58:10|2288.46|2287.96|2288.59|2288.09|2288.59|2288.09|2288.34|2287.84|6
1643194700000|2022-01-26 10:58:20|2288.84|2288.34|2289.09|2288.59|2289.34|2288.84|2288.84|2288.34|16
1643194710000|2022-01-26 10:58:30|2288.84|2288.34|2288.59|2288.09|2288.84|2288.34|2288.59|2288.09|10
1643194720000|2022-01-26 10:58:40|2288.71|2288.21|2288.84|2288.34|2288.84|2288.34|2288.59|2288.09|4
1643194730000|2022-01-26 10:58:50|2288.71|2288.21|2288.84|2288.34|2288.84|2288.34|2288.71|2288.21|3
1643194740000|2022-01-26 10:59:00|2288.71|2288.21|2288.84|2288.34|2288.84|2288.34|2288.59|2288.09|9
1643194760000|2022-01-26 10:59:20|2289.09|2288.59|2289.34|2288.84|2289.34|2288.84|2289.09|2288.59|11
1643194770000|2022-01-26 10:59:30|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|61
1643194780000|2022-01-26 10:59:40|2289.09|2288.59|2289.84|2289.34|2289.84|2289.34|2288.84|2288.34|54
1643194790000|2022-01-26 10:59:50|2290.09|2289.59|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|19
1643194800000|2022-01-26 11:00:00|2290.21|2289.71|2290.84|2290.34|2290.84|2290.34|2290.09|2289.59|41
1643194810000|2022-01-26 11:00:10|2291.09|2290.59|2291.59|2291.09|2291.59|2291.09|2290.96|2290.46|9
1643194820000|2022-01-26 11:00:20|2291.46|2290.96|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|8
1643194830000|2022-01-26 11:00:30|2291.71|2291.21|2290.84|2290.34|2291.71|2291.21|2290.84|2290.34|10
1643194840000|2022-01-26 11:00:40|2290.96|2290.46|2291.09|2290.59|2291.21|2290.71|2290.96|2290.46|7
1643194850000|2022-01-26 11:00:50|2290.96|2290.46|2291.59|2291.09|2291.59|2291.09|2290.84|2290.34|10
1643194860000|2022-01-26 11:01:00|2291.46|2290.96|2290.84|2290.34|2291.46|2290.96|2290.71|2290.21|17
1643194870000|2022-01-26 11:01:10|2290.71|2290.21|2290.96|2290.46|2290.96|2290.46|2290.71|2290.21|3
1643194880000|2022-01-26 11:01:20|2290.84|2290.34|2291.09|2290.59|2291.09|2290.59|2290.59|2290.09|6
1643194890000|2022-01-26 11:01:30|2290.96|2290.46|2290.71|2290.21|2291.09|2290.59|2290.71|2290.21|7
1643194900000|2022-01-26 11:01:40|2290.84|2290.34|2291.09|2290.59|2291.09|2290.59|2290.71|2290.21|3
1643194910000|2022-01-26 11:01:50|2290.96|2290.46|2290.59|2290.09|2290.96|2290.46|2290.59|2290.09|10
1643194920000|2022-01-26 11:02:00|2290.71|2290.21|2291.09|2290.59|2291.09|2290.59|2290.71|2290.21|11
1643194930000|2022-01-26 11:02:10|2290.96|2290.46|2291.09|2290.59|2291.09|2290.59|2290.84|2290.34|9
1643194940000|2022-01-26 11:02:20|2290.96|2290.46|2290.59|2290.09|2290.96|2290.46|2290.59|2290.09|15
1643194950000|2022-01-26 11:02:30|2290.71|2290.21|2290.59|2290.09|2290.71|2290.21|2290.59|2290.09|7
1643194960000|2022-01-26 11:02:40|2290.71|2290.21|2291.09|2290.59|2291.09|2290.59|2290.59|2290.09|32
1643194970000|2022-01-26 11:02:50|2290.96|2290.46|2290.59|2290.09|2291.34|2290.84|2290.59|2290.09|19
1643194980000|2022-01-26 11:03:00|2290.46|2289.96|2290.34|2289.84|2290.46|2289.96|2290.34|2289.84|7
1643194990000|2022-01-26 11:03:10|2290.46|2289.96|2290.59|2290.09|2290.71|2290.21|2290.46|2289.96|9
1643195000000|2022-01-26 11:03:20|2290.71|2290.21|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|20
1643195010000|2022-01-26 11:03:30|2290.71|2290.21|2291.59|2291.09|2291.71|2291.21|2290.59|2290.09|17
1643195020000|2022-01-26 11:03:40|2291.46|2290.96|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|22
1643195030000|2022-01-26 11:03:50|2291.46|2290.96|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|18
1643195040000|2022-01-26 11:04:00|2291.46|2290.96|2290.96|2290.46|2291.46|2290.96|2290.84|2290.34|17
1643195050000|2022-01-26 11:04:10|2291.09|2290.59|2291.09|2290.59|2291.21|2290.71|2291.09|2290.59|4
1643195060000|2022-01-26 11:04:20|2290.96|2290.46|2290.59|2290.09|2290.96|2290.46|2290.34|2289.84|17
1643195070000|2022-01-26 11:04:30|2290.71|2290.21|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|15
1643195080000|2022-01-26 11:04:40|2290.71|2290.21|2291.09|2290.59|2291.34|2290.84|2290.59|2290.09|34
1643195090000|2022-01-26 11:04:50|2291.21|2290.71|2291.09|2290.59|2291.21|2290.71|2291.09|2290.59|16
1643195100000|2022-01-26 11:05:00|2290.96|2290.46|2290.84|2290.34|2291.09|2290.59|2290.84|2290.34|22
1643195110000|2022-01-26 11:05:10|2290.71|2290.21|2290.59|2290.09|2290.71|2290.21|2290.59|2290.09|5
1643195120000|2022-01-26 11:05:20|2290.71|2290.21|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|8
1643195130000|2022-01-26 11:05:30|2290.96|2290.46|2290.84|2290.34|2290.96|2290.46|2290.84|2290.34|2
1643195140000|2022-01-26 11:05:40|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|27
1643195150000|2022-01-26 11:05:50|2290.34|2289.84|2290.34|2289.84|2290.59|2290.09|2290.34|2289.84|10
1643195160000|2022-01-26 11:06:00|2290.46|2289.96|2290.34|2289.84|2290.59|2290.09|2290.34|2289.84|4
1643195170000|2022-01-26 11:06:10|2290.46|2289.96|2290.59|2290.09|2290.59|2290.09|2290.34|2289.84|12
1643195190000|2022-01-26 11:06:30|2290.71|2290.21|2290.59|2290.09|2290.71|2290.21|2290.59|2290.09|5
1643195200000|2022-01-26 11:06:40|2290.71|2290.21|2290.09|2289.59|2290.84|2290.34|2289.84|2289.34|20
1643195210000|2022-01-26 11:06:50|2289.96|2289.46|2290.34|2289.84|2290.59|2290.09|2289.96|2289.46|11
1643195220000|2022-01-26 11:07:00|2290.59|2290.09|2290.34|2289.84|2290.59|2290.09|2290.34|2289.84|4
1643195230000|2022-01-26 11:07:10|2290.46|2289.96|2290.96|2290.46|2291.09|2290.59|2290.46|2289.96|17
1643195240000|2022-01-26 11:07:20|2290.84|2290.34|2290.84|2290.34|2291.09|2290.59|2290.84|2290.34|24
1643195250000|2022-01-26 11:07:30|2290.71|2290.21|2290.59|2290.09|2290.71|2290.21|2290.59|2290.09|4
1643195260000|2022-01-26 11:07:40|2290.71|2290.21|2291.09|2290.59|2291.09|2290.59|2290.59|2290.09|10
1643195270000|2022-01-26 11:07:50|2290.84|2290.34|2290.96|2290.46|2291.09|2290.59|2290.84|2290.34|4
1643195280000|2022-01-26 11:08:00|2291.09|2290.59|2291.34|2290.84|2291.34|2290.84|2290.96|2290.46|4
1643195290000|2022-01-26 11:08:10|2291.59|2291.09|2291.59|2291.09|2291.84|2291.34|2291.59|2291.09|34
1643195300000|2022-01-26 11:08:20|2291.34|2290.84|2291.46|2290.96|2291.46|2290.96|2291.34|2290.84|23
1643195310000|2022-01-26 11:08:30|2291.34|2290.84|2291.34|2290.84|2291.59|2291.09|2291.34|2290.84|25
1643195320000|2022-01-26 11:08:40|2291.21|2290.71|2290.84|2290.34|2291.34|2290.84|2290.84|2290.34|11
1643195330000|2022-01-26 11:08:50|2290.71|2290.21|2291.09|2290.59|2291.09|2290.59|2290.34|2289.84|23
1643195340000|2022-01-26 11:09:00|2290.96|2290.46|2291.09|2290.59|2291.09|2290.59|2290.84|2290.34|0
1643195350000|2022-01-26 11:09:10|2291.34|2290.84|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|23
1643195360000|2022-01-26 11:09:20|2290.84|2290.34|2291.09|2290.59|2291.09|2290.59|2290.84|2290.34|20
1643195370000|2022-01-26 11:09:30|2291.21|2290.71|2291.09|2290.59|2291.21|2290.71|2291.09|2290.59|0
1643195380000|2022-01-26 11:09:40|2291.34|2290.84|2291.34|2290.84|2291.34|2290.84|2291.09|2290.59|2
1643195390000|2022-01-26 11:09:50|2291.21|2290.71|2291.09|2290.59|2291.21|2290.71|2291.09|2290.59|2
1643195400000|2022-01-26 11:10:00|2290.96|2290.46|2291.46|2290.96|2291.59|2291.09|2290.71|2290.21|27
1643195410000|2022-01-26 11:10:10|2291.34|2290.84|2291.84|2291.34|2291.84|2291.34|2291.34|2290.84|17
1643195420000|2022-01-26 11:10:20|2291.71|2291.21|2292.34|2291.84|2292.34|2291.84|2291.71|2291.21|46
1643195430000|2022-01-26 11:10:30|2292.21|2291.71|2292.34|2291.84|2292.46|2291.96|2292.09|2291.59|18
1643195440000|2022-01-26 11:10:40|2292.21|2291.71|2291.96|2291.46|2292.34|2291.84|2291.96|2291.46|16
1643195450000|2022-01-26 11:10:50|2291.84|2291.34|2291.59|2291.09|2291.84|2291.34|2291.59|2291.09|18
1643195460000|2022-01-26 11:11:00|2291.71|2291.21|2291.21|2290.71|2291.71|2291.21|2291.09|2290.59|14
1643195470000|2022-01-26 11:11:10|2291.34|2290.84|2291.46|2290.96|2291.59|2291.09|2291.21|2290.71|22
1643195480000|2022-01-26 11:11:20|2291.59|2291.09|2291.34|2290.84|2291.59|2291.09|2291.21|2290.71|24
1643195490000|2022-01-26 11:11:30|2291.09|2290.59|2291.09|2290.59|2291.09|2290.59|2291.09|2290.59|45
1643195500000|2022-01-26 11:11:40|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2291.09|2290.59|81
1643195510000|2022-01-26 11:11:50|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2291.09|2290.59|22
1643195520000|2022-01-26 11:12:00|2291.21|2290.71|2291.59|2291.09|2291.84|2291.34|2291.09|2290.59|25
1643195530000|2022-01-26 11:12:10|2291.71|2291.21|2291.34|2290.84|2291.71|2291.21|2291.34|2290.84|7
1643195540000|2022-01-26 11:12:20|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2291.09|2290.59|16
1643195550000|2022-01-26 11:12:30|2291.21|2290.71|2291.09|2290.59|2291.21|2290.71|2291.09|2290.59|6
1643195560000|2022-01-26 11:12:40|2291.21|2290.71|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|5
1643195570000|2022-01-26 11:12:50|2291.21|2290.71|2290.84|2290.34|2291.34|2290.84|2290.59|2290.09|65
1643195580000|2022-01-26 11:13:00|2290.71|2290.21|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|1
1643195590000|2022-01-26 11:13:10|||||||||4
1643195600000|2022-01-26 11:13:20|2290.84|2290.34|2290.84|2290.34|2290.84|2290.34|2290.71|2290.21|10
1643195610000|2022-01-26 11:13:30|2290.71|2290.21|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|4
1643195620000|2022-01-26 11:13:40|2290.71|2290.21|2290.84|2290.34|2290.84|2290.34|2290.71|2290.21|3
1643195630000|2022-01-26 11:13:50|2290.71|2290.21|2290.59|2290.09|2290.71|2290.21|2290.59|2290.09|0
1643195640000|2022-01-26 11:14:00|2290.71|2290.21|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|17
1643195650000|2022-01-26 11:14:10|2290.71|2290.21|2291.09|2290.59|2291.34|2290.84|2290.59|2290.09|11
1643195660000|2022-01-26 11:14:20|2290.96|2290.46|2290.84|2290.34|2290.96|2290.46|2290.84|2290.34|7
1643195670000|2022-01-26 11:14:30|2290.96|2290.46|2291.21|2290.71|2291.34|2290.84|2290.96|2290.46|5
1643195680000|2022-01-26 11:14:40|2291.09|2290.59|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|1
1643195690000|2022-01-26 11:14:50|2291.21|2290.71|2290.84|2290.34|2291.34|2290.84|2290.84|2290.34|15
1643195700000|2022-01-26 11:15:00|2290.96|2290.46|2290.96|2290.46|2290.96|2290.46|2290.84|2290.34|4
1643195710000|2022-01-26 11:15:10|2291.09|2290.59|2290.84|2290.34|2291.09|2290.59|2290.84|2290.34|4
1643195720000|2022-01-26 11:15:20|2290.59|2290.09|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|26
1643195730000|2022-01-26 11:15:30|2290.96|2290.46|2290.84|2290.34|2291.09|2290.59|2290.84|2290.34|3
1643195740000|2022-01-26 11:15:40|2290.96|2290.46|2291.09|2290.59|2291.09|2290.59|2290.84|2290.34|1
1643195750000|2022-01-26 11:15:50|2291.34|2290.84|2291.21|2290.71|2291.34|2290.84|2290.84|2290.34|36
1643195760000|2022-01-26 11:16:00|2291.34|2290.84|2292.09|2291.59|2292.09|2291.59|2291.34|2290.84|25
1643195770000|2022-01-26 11:16:10|2292.34|2291.84|2292.09|2291.59|2292.34|2291.84|2292.09|2291.59|20
1643195780000|2022-01-26 11:16:20|2291.96|2291.46|2292.21|2291.71|2292.21|2291.71|2291.84|2291.34|22
1643195790000|2022-01-26 11:16:30|2292.34|2291.84|2291.84|2291.34|2292.34|2291.84|2291.84|2291.34|1
1643195800000|2022-01-26 11:16:40|2291.59|2291.09|2291.34|2290.84|2291.59|2291.09|2291.34|2290.84|6
1643195810000|2022-01-26 11:16:50|2291.46|2290.96|2291.84|2291.34|2291.84|2291.34|2291.46|2290.96|23
1643195820000|2022-01-26 11:17:00|2291.71|2291.21|2291.59|2291.09|2292.09|2291.59|2291.59|2291.09|9
1643195830000|2022-01-26 11:17:10|2291.71|2291.21|2291.59|2291.09|2291.84|2291.34|2291.59|2291.09|5
1643195840000|2022-01-26 11:17:20|2291.71|2291.21|2291.59|2291.09|2291.71|2291.21|2291.46|2290.96|1
1643195850000|2022-01-26 11:17:30|2291.46|2290.96|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|13
1643195860000|2022-01-26 11:17:40|2291.46|2290.96|2291.84|2291.34|2292.09|2291.59|2291.34|2290.84|33
1643195870000|2022-01-26 11:17:50|2291.59|2291.09|2291.34|2290.84|2291.59|2291.09|2291.34|2290.84|5
1643195880000|2022-01-26 11:18:00|2291.09|2290.59|2291.09|2290.59|2291.09|2290.59|2291.09|2290.59|7
1643195890000|2022-01-26 11:18:10|2290.84|2290.34|2290.34|2289.84|2290.84|2290.34|2290.34|2289.84|17
1643195900000|2022-01-26 11:18:20|2290.46|2289.96|2290.34|2289.84|2290.46|2289.96|2290.21|2289.71|16
1643195910000|2022-01-26 11:18:30|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|19
1643195920000|2022-01-26 11:18:40|2290.59|2290.09|2290.34|2289.84|2290.59|2290.09|2290.34|2289.84|9
1643195930000|2022-01-26 11:18:50|2290.46|2289.96|2290.59|2290.09|2290.84|2290.34|2290.34|2289.84|4
1643195940000|2022-01-26 11:19:00|2290.71|2290.21|2290.84|2290.34|2290.84|2290.34|2290.71|2290.21|1
1643195950000|2022-01-26 11:19:10|2291.09|2290.59|2290.59|2290.09|2291.09|2290.59|2290.59|2290.09|11
1643195960000|2022-01-26 11:19:20|2290.46|2289.96|2290.34|2289.84|2290.46|2289.96|2290.34|2289.84|13
1643195970000|2022-01-26 11:19:30|2290.46|2289.96|2290.84|2290.34|2290.96|2290.46|2290.46|2289.96|10
1643195980000|2022-01-26 11:19:40|2290.71|2290.21|2290.34|2289.84|2290.84|2290.34|2290.21|2289.71|24
1643195990000|2022-01-26 11:19:50|2290.21|2289.71|2289.84|2289.34|2290.34|2289.84|2289.84|2289.34|8
1643196000000|2022-01-26 11:20:00|2289.96|2289.46|2290.34|2289.84|2290.34|2289.84|2289.71|2289.21|53
1643196010000|2022-01-26 11:20:10|2290.21|2289.71|2290.09|2289.59|2290.34|2289.84|2289.96|2289.46|7
1643196020000|2022-01-26 11:20:20|2290.34|2289.84|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|6
1643196030000|2022-01-26 11:20:30|2289.96|2289.46|2289.84|2289.34|2289.96|2289.46|2289.71|2289.21|19
1643196040000|2022-01-26 11:20:40|2289.71|2289.21|2289.59|2289.09|2289.84|2289.34|2289.59|2289.09|19
1643196050000|2022-01-26 11:20:50|2289.84|2289.34|2289.34|2288.84|2289.84|2289.34|2289.34|2288.84|4
1643196060000|2022-01-26 11:21:00|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|9
1643196070000|2022-01-26 11:21:10|2289.46|2288.96|2289.71|2289.21|2289.71|2289.21|2289.34|2288.84|3
1643196080000|2022-01-26 11:21:20|2289.59|2289.09|2289.46|2288.96|2289.71|2289.21|2289.34|2288.84|3
1643196090000|2022-01-26 11:21:30|2289.59|2289.09|2289.59|2289.09|2289.84|2289.34|2289.34|2288.84|4
1643196100000|2022-01-26 11:21:40|||||||||1
1643196120000|2022-01-26 11:22:00|2289.46|2288.96|2289.34|2288.84|2289.46|2288.96|2289.34|2288.84|9
1643196130000|2022-01-26 11:22:10|2289.21|2288.71|2288.96|2288.46|2289.21|2288.71|2288.96|2288.46|11
1643196140000|2022-01-26 11:22:20|2288.84|2288.34|2288.34|2287.84|2288.84|2288.34|2288.34|2287.84|8
1643196150000|2022-01-26 11:22:30|2288.59|2288.09|2288.84|2288.34|2288.84|2288.34|2288.46|2287.96|5
1643196160000|2022-01-26 11:22:40|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|2288.84|2288.34|19
1643196170000|2022-01-26 11:22:50|2288.84|2288.34|2289.34|2288.84|2289.34|2288.84|2288.84|2288.34|9
1643196180000|2022-01-26 11:23:00|2289.21|2288.71|2289.59|2289.09|2289.59|2289.09|2289.21|2288.71|3
1643196190000|2022-01-26 11:23:10|2289.46|2288.96|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|10
1643196200000|2022-01-26 11:23:20|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|2288.84|2288.34|12
1643196210000|2022-01-26 11:23:30|2288.96|2288.46|2288.84|2288.34|2289.09|2288.59|2288.84|2288.34|12
1643196220000|2022-01-26 11:23:40|2288.96|2288.46|2288.84|2288.34|2289.09|2288.59|2288.84|2288.34|5
1643196230000|2022-01-26 11:23:50|2288.96|2288.46|2288.96|2288.46|2289.09|2288.59|2288.84|2288.34|17
1643196240000|2022-01-26 11:24:00|2288.84|2288.34|2288.84|2288.34|2289.09|2288.59|2288.84|2288.34|4
1643196250000|2022-01-26 11:24:10|||||||||16
1643196260000|2022-01-26 11:24:20|2288.71|2288.21|2288.59|2288.09|2288.84|2288.34|2288.59|2288.09|4
1643196270000|2022-01-26 11:24:30|2288.71|2288.21|2288.84|2288.34|2288.84|2288.34|2288.71|2288.21|8
1643196280000|2022-01-26 11:24:40|2288.71|2288.21|2288.59|2288.09|2288.71|2288.21|2288.59|2288.09|1
1643196300000|2022-01-26 11:25:00|2288.34|2287.84|2288.34|2287.84|2288.59|2288.09|2288.34|2287.84|22
1643196310000|2022-01-26 11:25:10|2288.59|2288.09|2288.34|2287.84|2288.59|2288.09|2288.34|2287.84|12
1643196320000|2022-01-26 11:25:20|2288.21|2287.71|2288.34|2287.84|2288.34|2287.84|2288.21|2287.71|8
1643196330000|2022-01-26 11:25:30|2288.09|2287.59|2288.09|2287.59|2288.09|2287.59|2287.84|2287.34|30
1643196340000|2022-01-26 11:25:40|2288.34|2287.84|2288.34|2287.84|2288.46|2287.96|2288.34|2287.84|14
1643196350000|2022-01-26 11:25:50|2288.09|2287.59|2288.34|2287.84|2288.34|2287.84|2288.09|2287.59|59
1643196360000|2022-01-26 11:26:00|2288.09|2287.59|2287.34|2286.84|2288.09|2287.59|2287.09|2286.59|62
1643196370000|2022-01-26 11:26:10|2287.21|2286.71|2287.59|2287.09|2287.59|2287.09|2287.09|2286.59|53
1643196380000|2022-01-26 11:26:20|2287.46|2286.96|2287.21|2286.71|2287.46|2286.96|2286.84|2286.34|46
1643196390000|2022-01-26 11:26:30|2287.09|2286.59|2287.09|2286.59|2287.21|2286.71|2286.96|2286.46|31
1643196400000|2022-01-26 11:26:40|2286.96|2286.46|2287.09|2286.59|2287.09|2286.59|2286.84|2286.34|12
1643196410000|2022-01-26 11:26:50|2287.21|2286.71|2287.59|2287.09|2287.59|2287.09|2287.09|2286.59|38
1643196420000|2022-01-26 11:27:00|2287.71|2287.21|2287.09|2286.59|2287.71|2287.21|2287.09|2286.59|43
1643196430000|2022-01-26 11:27:10|2287.21|2286.71|2287.84|2287.34|2287.84|2287.34|2287.09|2286.59|23
1643196440000|2022-01-26 11:27:20|2287.96|2287.46|2287.84|2287.34|2288.09|2287.59|2287.84|2287.34|33
1643196450000|2022-01-26 11:27:30|2287.96|2287.46|2288.09|2287.59|2288.09|2287.59|2287.84|2287.34|23
1643196460000|2022-01-26 11:27:40|2287.96|2287.46|2287.84|2287.34|2287.96|2287.46|2287.84|2287.34|10
1643196470000|2022-01-26 11:27:50|2287.71|2287.21|2287.84|2287.34|2288.09|2287.59|2287.71|2287.21|8
1643196480000|2022-01-26 11:28:00|||||||||3
1643196490000|2022-01-26 11:28:10|2288.09|2287.59|2288.09|2287.59|2288.09|2287.59|2288.09|2287.59|12
1643196500000|2022-01-26 11:28:20|2287.96|2287.46|2287.84|2287.34|2287.96|2287.46|2287.84|2287.34|7
1643196510000|2022-01-26 11:28:30|||||||||1
1643196520000|2022-01-26 11:28:40|2287.96|2287.46|2287.96|2287.46|2287.96|2287.46|2287.96|2287.46|0
1643196530000|2022-01-26 11:28:50|2287.84|2287.34|2287.96|2287.46|2288.09|2287.59|2287.84|2287.34|10
1643196540000|2022-01-26 11:29:00|2288.09|2287.59|2288.34|2287.84|2288.34|2287.84|2287.84|2287.34|22
1643196550000|2022-01-26 11:29:10|2288.46|2287.96|2288.34|2287.84|2288.46|2287.96|2288.34|2287.84|2
1643196560000|2022-01-26 11:29:20|2288.46|2287.96|2288.59|2288.09|2288.84|2288.34|2288.46|2287.96|24
1643196570000|2022-01-26 11:29:30|2288.71|2288.21|2288.59|2288.09|2288.84|2288.34|2288.34|2287.84|9
1643196580000|2022-01-26 11:29:40|2288.46|2287.96|2288.09|2287.59|2288.59|2288.09|2288.09|2287.59|8
1643196590000|2022-01-26 11:29:50|||||||||1
1643196600000|2022-01-26 11:30:00|2288.34|2287.84|2288.09|2287.59|2288.34|2287.84|2287.84|2287.34|14
1643196610000|2022-01-26 11:30:10|2287.96|2287.46|2288.09|2287.59|2288.09|2287.59|2287.84|2287.34|12
1643196620000|2022-01-26 11:30:20|2288.34|2287.84|2288.34|2287.84|2288.34|2287.84|2288.34|2287.84|14
1643196630000|2022-01-26 11:30:30|2288.46|2287.96|2288.71|2288.21|2288.84|2288.34|2288.34|2287.84|29
1643196640000|2022-01-26 11:30:40|2288.59|2288.09|2289.09|2288.59|2289.09|2288.59|2288.59|2288.09|26
1643196650000|2022-01-26 11:30:50|2288.96|2288.46|2289.46|2288.96|2289.71|2289.21|2288.84|2288.34|24
1643196660000|2022-01-26 11:31:00|2289.59|2289.09|2289.21|2288.71|2289.59|2289.09|2289.09|2288.59|19
1643196670000|2022-01-26 11:31:10|2289.34|2288.84|2288.84|2288.34|2289.34|2288.84|2288.59|2288.09|45
1643196680000|2022-01-26 11:31:20|2288.71|2288.21|2289.09|2288.59|2289.09|2288.59|2288.59|2288.09|5
1643196690000|2022-01-26 11:31:30|2288.96|2288.46|2288.84|2288.34|2289.09|2288.59|2288.71|2288.21|17
1643196700000|2022-01-26 11:31:40|2288.96|2288.46|2288.84|2288.34|2288.96|2288.46|2288.84|2288.34|9
1643196710000|2022-01-26 11:31:50|2288.96|2288.46|2289.09|2288.59|2289.09|2288.59|2288.96|2288.46|1
1643196720000|2022-01-26 11:32:00|2289.34|2288.84|2289.21|2288.71|2289.34|2288.84|2289.09|2288.59|28
1643196730000|2022-01-26 11:32:10|2289.09|2288.59|2289.34|2288.84|2289.34|2288.84|2288.96|2288.46|9
1643196740000|2022-01-26 11:32:20|2289.59|2289.09|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|18
1643196750000|2022-01-26 11:32:30|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|5
1643196760000|2022-01-26 11:32:40|2289.46|2288.96|2289.46|2288.96|2289.59|2289.09|2289.34|2288.84|4
1643196770000|2022-01-26 11:32:50|2289.34|2288.84|2288.84|2288.34|2289.59|2289.09|2288.84|2288.34|26
1643196780000|2022-01-26 11:33:00|2288.71|2288.21|2289.09|2288.59|2289.09|2288.59|2288.71|2288.21|4
1643196790000|2022-01-26 11:33:10|2289.34|2288.84|2289.59|2289.09|2289.59|2289.09|2289.21|2288.71|10
1643196800000|2022-01-26 11:33:20|2289.84|2289.34|2289.59|2289.09|2289.84|2289.34|2289.59|2289.09|9
1643196810000|2022-01-26 11:33:30|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|3
1643196820000|2022-01-26 11:33:40|2289.46|2288.96|2289.84|2289.34|2289.84|2289.34|2289.34|2288.84|16
1643196830000|2022-01-26 11:33:50|2289.71|2289.21|2289.84|2289.34|2289.84|2289.34|2289.59|2289.09|3
1643196840000|2022-01-26 11:34:00|2289.71|2289.21|2289.34|2288.84|2289.84|2289.34|2289.34|2288.84|69
1643196850000|2022-01-26 11:34:10|2289.59|2289.09|2289.59|2289.09|2289.59|2289.09|2289.46|2288.96|5
1643196860000|2022-01-26 11:34:20|2289.84|2289.34|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|20
1643196870000|2022-01-26 11:34:30|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|17
1643196880000|2022-01-26 11:34:40|2290.59|2290.09|2290.34|2289.84|2290.59|2290.09|2290.21|2289.71|21
1643196890000|2022-01-26 11:34:50|2290.46|2289.96|2290.34|2289.84|2290.59|2290.09|2290.34|2289.84|5
1643196900000|2022-01-26 11:35:00|2290.46|2289.96|2290.84|2290.34|2290.84|2290.34|2290.46|2289.96|6
1643196910000|2022-01-26 11:35:10|2290.71|2290.21|2291.34|2290.84|2291.34|2290.84|2290.59|2290.09|31
1643196920000|2022-01-26 11:35:20|2291.21|2290.71|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|8
1643196930000|2022-01-26 11:35:30|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2291.09|2290.59|0
1643196940000|2022-01-26 11:35:40|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2291.09|2290.59|14
1643196950000|2022-01-26 11:35:50|2291.21|2290.71|2291.34|2290.84|2291.59|2291.09|2291.09|2290.59|17
1643196960000|2022-01-26 11:36:00|2291.46|2290.96|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|0
1643196970000|2022-01-26 11:36:10|2291.46|2290.96|2290.84|2290.34|2291.59|2291.09|2290.84|2290.34|34
1643196980000|2022-01-26 11:36:20|2290.59|2290.09|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|24
1643196990000|2022-01-26 11:36:30|2290.71|2290.21|2290.71|2290.21|2290.84|2290.34|2290.59|2290.09|8
1643197000000|2022-01-26 11:36:40|2290.84|2290.34|2290.84|2290.34|2290.84|2290.34|2290.71|2290.21|0
1643197010000|2022-01-26 11:36:50|2290.71|2290.21|2290.71|2290.21|2290.84|2290.34|2290.59|2290.09|6
1643197020000|2022-01-26 11:37:00|2290.84|2290.34|2290.34|2289.84|2290.84|2290.34|2290.34|2289.84|6
1643197030000|2022-01-26 11:37:10|2290.46|2289.96|2290.59|2290.09|2290.59|2290.09|2290.46|2289.96|3
1643197040000|2022-01-26 11:37:20|2290.71|2290.21|2290.59|2290.09|2290.71|2290.21|2290.59|2290.09|10
1643197050000|2022-01-26 11:37:30|2290.46|2289.96|2290.59|2290.09|2290.71|2290.21|2290.46|2289.96|6
1643197060000|2022-01-26 11:37:40|2290.71|2290.21|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|15
1643197070000|2022-01-26 11:37:50|2290.46|2289.96|2290.09|2289.59|2290.59|2290.09|2290.09|2289.59|10
1643197080000|2022-01-26 11:38:00|2290.21|2289.71|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|2
1643197090000|2022-01-26 11:38:10|2290.21|2289.71|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|5
1643197100000|2022-01-26 11:38:20|2289.96|2289.46|2290.34|2289.84|2290.34|2289.84|2289.96|2289.46|17
1643197110000|2022-01-26 11:38:30|2290.46|2289.96|2290.59|2290.09|2290.59|2290.09|2290.46|2289.96|14
1643197120000|2022-01-26 11:38:40|2290.46|2289.96|2290.59|2290.09|2290.59|2290.09|2290.34|2289.84|6
1643197130000|2022-01-26 11:38:50|2290.46|2289.96|2290.34|2289.84|2290.59|2290.09|2290.34|2289.84|8
1643197140000|2022-01-26 11:39:00|2290.21|2289.71|2289.84|2289.34|2290.21|2289.71|2289.59|2289.09|38
1643197150000|2022-01-26 11:39:10|2289.96|2289.46|2289.84|2289.34|2289.96|2289.46|2289.59|2289.09|14
1643197160000|2022-01-26 11:39:20|2289.71|2289.21|2289.59|2289.09|2289.84|2289.34|2289.46|2288.96|11
1643197170000|2022-01-26 11:39:30|2289.84|2289.34|2289.96|2289.46|2290.09|2289.59|2289.59|2289.09|18
1643197180000|2022-01-26 11:39:40|2289.84|2289.34|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|0
1643197190000|2022-01-26 11:39:50|2289.96|2289.46|2289.84|2289.34|2290.09|2289.59|2289.84|2289.34|20
1643197200000|2022-01-26 11:40:00|2289.71|2289.21|2289.71|2289.21|2289.84|2289.34|2289.09|2288.59|63
1643197210000|2022-01-26 11:40:10|2289.84|2289.34|2289.71|2289.21|2289.84|2289.34|2289.59|2289.09|4
1643197220000|2022-01-26 11:40:20|2289.84|2289.34|2289.84|2289.34|2289.84|2289.34|2289.71|2289.21|2
1643197230000|2022-01-26 11:40:30|2290.09|2289.59|2290.09|2289.59|2290.09|2289.59|2289.96|2289.46|2
1643197240000|2022-01-26 11:40:40|||||||||2
1643197250000|2022-01-26 11:40:50|2290.21|2289.71|2289.84|2289.34|2290.21|2289.71|2289.84|2289.34|44
1643197260000|2022-01-26 11:41:00|2289.96|2289.46|2289.96|2289.46|2290.09|2289.59|2289.84|2289.34|5
1643197270000|2022-01-26 11:41:10|2289.84|2289.34|2289.34|2288.84|2290.09|2289.59|2289.34|2288.84|19
1643197280000|2022-01-26 11:41:20|2289.59|2289.09|2289.59|2289.09|2289.59|2289.09|2289.59|2289.09|10
1643197290000|2022-01-26 11:41:30|2289.71|2289.21|2289.71|2289.21|2289.84|2289.34|2289.59|2289.09|6
1643197300000|2022-01-26 11:41:40|2289.84|2289.34|2289.59|2289.09|2289.84|2289.34|2289.59|2289.09|5
1643197310000|2022-01-26 11:41:50|2289.71|2289.21|2289.59|2289.09|2289.84|2289.34|2289.46|2288.96|10
1643197320000|2022-01-26 11:42:00|2289.46|2288.96|2289.84|2289.34|2289.84|2289.34|2289.46|2288.96|2
1643197330000|2022-01-26 11:42:10|2289.71|2289.21|2289.59|2289.09|2289.84|2289.34|2289.59|2289.09|3
1643197340000|2022-01-26 11:42:20|2289.71|2289.21|2289.84|2289.34|2289.84|2289.34|2289.71|2289.21|3
1643197350000|2022-01-26 11:42:30|||||||||4
1643197360000|2022-01-26 11:42:40|2289.71|2289.21|2289.59|2289.09|2289.71|2289.21|2289.59|2289.09|6
1643197370000|2022-01-26 11:42:50|2289.34|2288.84|2289.84|2289.34|2289.84|2289.34|2289.34|2288.84|15
1643197380000|2022-01-26 11:43:00|2289.71|2289.21|2289.84|2289.34|2289.84|2289.34|2289.59|2289.09|40
1643197390000|2022-01-26 11:43:10|2289.71|2289.21|2289.59|2289.09|2289.84|2289.34|2289.59|2289.09|5
1643197400000|2022-01-26 11:43:20|2289.46|2288.96|2289.34|2288.84|2289.46|2288.96|2289.09|2288.59|19
1643197410000|2022-01-26 11:43:30|2289.46|2288.96|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|18
1643197420000|2022-01-26 11:43:40|2289.46|2288.96|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|6
1643197430000|2022-01-26 11:43:50|2289.09|2288.59|2289.34|2288.84|2289.34|2288.84|2289.09|2288.59|8
1643197440000|2022-01-26 11:44:00|2289.59|2289.09|2289.71|2289.21|2289.71|2289.21|2289.59|2289.09|2
1643197450000|2022-01-26 11:44:10|2289.84|2289.34|2289.71|2289.21|2289.96|2289.46|2289.59|2289.09|24
1643197460000|2022-01-26 11:44:20|2289.59|2289.09|2289.34|2288.84|2289.84|2289.34|2289.34|2288.84|25
1643197470000|2022-01-26 11:44:30|2289.21|2288.71|2289.09|2288.59|2289.21|2288.71|2289.09|2288.59|8
1643197480000|2022-01-26 11:44:40|2289.21|2288.71|2289.34|2288.84|2289.59|2289.09|2289.21|2288.71|2
1643197490000|2022-01-26 11:44:50|2289.21|2288.71|2289.34|2288.84|2289.34|2288.84|2289.09|2288.59|0
1643197500000|2022-01-26 11:45:00|2289.46|2288.96|2290.21|2289.71|2290.21|2289.71|2289.46|2288.96|9
1643197510000|2022-01-26 11:45:10|2290.34|2289.84|2289.84|2289.34|2290.34|2289.84|2289.84|2289.34|6
1643197520000|2022-01-26 11:45:20|2289.96|2289.46|2289.84|2289.34|2289.96|2289.46|2289.84|2289.34|4
1643197530000|2022-01-26 11:45:30|2289.59|2289.09|2289.84|2289.34|2289.84|2289.34|2289.59|2289.09|5
1643197540000|2022-01-26 11:45:40|2289.71|2289.21|2289.84|2289.34|2289.84|2289.34|2289.59|2289.09|4
1643197550000|2022-01-26 11:45:50|2290.09|2289.59|2290.34|2289.84|2290.59|2290.09|2290.09|2289.59|43
1643197560000|2022-01-26 11:46:00|2290.21|2289.71|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|20
1643197570000|2022-01-26 11:46:10|||||||||10
1643197580000|2022-01-26 11:46:20|2290.21|2289.71|2290.21|2289.71|2290.21|2289.71|2290.09|2289.59|7
1643197590000|2022-01-26 11:46:30|2290.09|2289.59|2290.09|2289.59|2290.21|2289.71|2290.09|2289.59|0
1643197600000|2022-01-26 11:46:40|2289.84|2289.34|2289.84|2289.34|2289.84|2289.34|2289.84|2289.34|9
1643197610000|2022-01-26 11:46:50|2289.96|2289.46|2289.84|2289.34|2290.09|2289.59|2289.84|2289.34|3
1643197620000|2022-01-26 11:47:00|2289.96|2289.46|2290.09|2289.59|2290.34|2289.84|2289.96|2289.46|1
1643197630000|2022-01-26 11:47:10|2289.84|2289.34|2289.84|2289.34|2289.84|2289.34|2289.46|2288.96|21
1643197640000|2022-01-26 11:47:20|2289.59|2289.09|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|25
1643197660000|2022-01-26 11:47:40|2289.84|2289.34|2289.59|2289.09|2289.84|2289.34|2289.59|2289.09|5
1643197670000|2022-01-26 11:47:50|2289.71|2289.21|2289.46|2288.96|2289.71|2289.21|2289.21|2288.71|23
1643197680000|2022-01-26 11:48:00|2289.59|2289.09|2289.46|2288.96|2289.59|2289.09|2289.34|2288.84|26
1643197690000|2022-01-26 11:48:10|2289.34|2288.84|2289.34|2288.84|2289.34|2288.84|2289.34|2288.84|0
1643197700000|2022-01-26 11:48:20|2289.21|2288.71|2289.34|2288.84|2289.34|2288.84|2289.21|2288.71|15
1643197710000|2022-01-26 11:48:30|2289.84|2289.34|2290.59|2290.09|2290.59|2290.09|2289.84|2289.34|66
1643197720000|2022-01-26 11:48:40|2290.84|2290.34|2290.59|2290.09|2290.84|2290.34|2290.34|2289.84|30
1643197730000|2022-01-26 11:48:50|||||||||5
1643197740000|2022-01-26 11:49:00|2290.71|2290.21|2290.84|2290.34|2291.09|2290.59|2290.71|2290.21|24
1643197750000|2022-01-26 11:49:10|2290.96|2290.46|2291.09|2290.59|2291.09|2290.59|2290.84|2290.34|8
1643197760000|2022-01-26 11:49:20|2291.21|2290.71|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|14
1643197770000|2022-01-26 11:49:30|2291.21|2290.71|2291.71|2291.21|2291.84|2291.34|2291.21|2290.71|32
1643197780000|2022-01-26 11:49:40|2291.84|2291.34|2291.09|2290.59|2291.84|2291.34|2291.09|2290.59|4
1643197790000|2022-01-26 11:49:50|2291.46|2290.96|2291.34|2290.84|2291.46|2290.96|2291.34|2290.84|20
1643197800000|2022-01-26 11:50:00|2291.21|2290.71|2291.21|2290.71|2291.59|2291.09|2291.09|2290.59|16
1643197810000|2022-01-26 11:50:10|2291.09|2290.59|2291.59|2291.09|2291.59|2291.09|2291.09|2290.59|4
1643197820000|2022-01-26 11:50:20|2291.46|2290.96|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|1
1643197830000|2022-01-26 11:50:30|2291.84|2291.34|2292.34|2291.84|2292.34|2291.84|2291.71|2291.21|17
1643197840000|2022-01-26 11:50:40|2292.21|2291.71|2292.71|2292.21|2292.71|2292.21|2292.09|2291.59|14
1643197850000|2022-01-26 11:50:50|2292.59|2292.09|2292.34|2291.84|2292.84|2292.34|2292.34|2291.84|86
1643197860000|2022-01-26 11:51:00|2292.46|2291.96|2292.59|2292.09|2292.59|2292.09|2292.34|2291.84|37
1643197870000|2022-01-26 11:51:10|||||||||8
1643197880000|2022-01-26 11:51:20|2292.71|2292.21|2292.84|2292.34|2292.84|2292.34|2292.59|2292.09|6
1643197890000|2022-01-26 11:51:30|2292.71|2292.21|2292.59|2292.09|2292.71|2292.21|2292.34|2291.84|15
1643197900000|2022-01-26 11:51:40|2292.46|2291.96|2292.34|2291.84|2292.59|2292.09|2292.34|2291.84|3
1643197910000|2022-01-26 11:51:50|2292.59|2292.09|2292.34|2291.84|2292.59|2292.09|2292.34|2291.84|2
1643197920000|2022-01-26 11:52:00|2292.09|2291.59|2292.09|2291.59|2292.21|2291.71|2292.09|2291.59|20
1643197930000|2022-01-26 11:52:10|2292.21|2291.71|2292.09|2291.59|2292.34|2291.84|2292.09|2291.59|6
1643197940000|2022-01-26 11:52:20|2292.21|2291.71|2292.21|2291.71|2292.34|2291.84|2292.21|2291.71|2
1643197950000|2022-01-26 11:52:30|2292.09|2291.59|2292.09|2291.59|2292.21|2291.71|2291.84|2291.34|12
1643197960000|2022-01-26 11:52:40|2292.21|2291.71|2291.84|2291.34|2292.21|2291.71|2291.84|2291.34|3
1643197970000|2022-01-26 11:52:50|2291.71|2291.21|2291.71|2291.21|2291.71|2291.21|2291.59|2291.09|8
1643197980000|2022-01-26 11:53:00|2291.84|2291.34|2291.59|2291.09|2292.09|2291.59|2291.59|2291.09|14
1643197990000|2022-01-26 11:53:10|||||||||1
1643198000000|2022-01-26 11:53:20|2291.34|2290.84|2291.34|2290.84|2291.34|2290.84|2291.34|2290.84|7
1643198010000|2022-01-26 11:53:30|2291.46|2290.96|2291.46|2290.96|2291.59|2291.09|2291.34|2290.84|15
1643198020000|2022-01-26 11:53:40|2291.34|2290.84|2291.21|2290.71|2291.34|2290.84|2291.09|2290.59|6
1643198030000|2022-01-26 11:53:50|2291.34|2290.84|2291.21|2290.71|2291.34|2290.84|2291.21|2290.71|0
1643198040000|2022-01-26 11:54:00|2291.34|2290.84|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|5
1643198050000|2022-01-26 11:54:10|2291.34|2290.84|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|9
1643198060000|2022-01-26 11:54:20|2291.46|2290.96|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|0
1643198070000|2022-01-26 11:54:30|2291.34|2290.84|2291.34|2290.84|2291.34|2290.84|2291.34|2290.84|15
1643198080000|2022-01-26 11:54:40|2291.46|2290.96|2291.34|2290.84|2291.59|2291.09|2291.34|2290.84|1
1643198090000|2022-01-26 11:54:50|2291.46|2290.96|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|1
1643198100000|2022-01-26 11:55:00|2291.84|2291.34|2291.71|2291.21|2291.84|2291.34|2291.71|2291.21|7
1643198110000|2022-01-26 11:55:10|2291.84|2291.34|2291.84|2291.34|2291.84|2291.34|2291.59|2291.09|8
1643198120000|2022-01-26 11:55:20|2292.09|2291.59|2292.09|2291.59|2292.09|2291.59|2291.84|2291.34|4
1643198130000|2022-01-26 11:55:30|2291.84|2291.34|2291.71|2291.21|2291.84|2291.34|2291.59|2291.09|5
1643198140000|2022-01-26 11:55:40|2291.59|2291.09|2291.46|2290.96|2291.59|2291.09|2291.46|2290.96|1
1643198150000|2022-01-26 11:55:50|2291.34|2290.84|2291.34|2290.84|2291.59|2291.09|2291.34|2290.84|13
1643198160000|2022-01-26 11:56:00|2291.09|2290.59|2291.09|2290.59|2291.09|2290.59|2291.09|2290.59|5
1643198170000|2022-01-26 11:56:10|2291.21|2290.71|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|10
1643198180000|2022-01-26 11:56:20|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2291.21|2290.71|1
1643198190000|2022-01-26 11:56:30|2291.21|2290.71|2291.21|2290.71|2291.34|2290.84|2291.09|2290.59|5
1643198200000|2022-01-26 11:56:40|2291.34|2290.84|2291.34|2290.84|2291.34|2290.84|2291.34|2290.84|44
1643198210000|2022-01-26 11:56:50|2291.46|2290.96|2291.59|2291.09|2291.59|2291.09|2291.46|2290.96|2
1643198220000|2022-01-26 11:57:00|2291.71|2291.21|2291.46|2290.96|2291.84|2291.34|2291.34|2290.84|11
1643198230000|2022-01-26 11:57:10|2291.59|2291.09|2291.59|2291.09|2291.59|2291.09|2291.46|2290.96|0
1643198240000|2022-01-26 11:57:20|2291.71|2291.21|2291.34|2290.84|2291.71|2291.21|2291.34|2290.84|4
1643198250000|2022-01-26 11:57:30|2291.09|2290.59|2291.46|2290.96|2291.59|2291.09|2291.09|2290.59|48
1643198260000|2022-01-26 11:57:40|2291.34|2290.84|2291.34|2290.84|2291.59|2291.09|2291.34|2290.84|0
1643198270000|2022-01-26 11:57:50|2291.46|2290.96|2291.59|2291.09|2291.84|2291.34|2291.46|2290.96|20
1643198280000|2022-01-26 11:58:00|2291.71|2291.21|2291.34|2290.84|2291.71|2291.21|2291.21|2290.71|55
1643198290000|2022-01-26 11:58:10|2291.59|2291.09|2291.09|2290.59|2291.59|2291.09|2291.09|2290.59|10
1643198300000|2022-01-26 11:58:20|2291.21|2290.71|2291.34|2290.84|2291.59|2291.09|2291.21|2290.71|0
1643198310000|2022-01-26 11:58:30|2291.21|2290.71|2291.09|2290.59|2291.21|2290.71|2291.09|2290.59|4
1643198320000|2022-01-26 11:58:40|2291.21|2290.71|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|1
1643198330000|2022-01-26 11:58:50|2291.21|2290.71|2291.09|2290.59|2291.21|2290.71|2291.09|2290.59|4
1643198340000|2022-01-26 11:59:00|2291.59|2291.09|2293.59|2293.09|2293.59|2293.09|2291.59|2291.09|58
1643198350000|2022-01-26 11:59:10|2293.84|2293.34|2294.34|2293.84|2294.34|2293.84|2293.59|2293.09|90
1643198360000|2022-01-26 11:59:20|2294.46|2293.96|2295.09|2294.59|2295.09|2294.59|2294.09|2293.59|65
1643198370000|2022-01-26 11:59:30|2295.21|2294.71|2296.09|2295.59|2296.09|2295.59|2295.21|2294.71|101
1643198380000|2022-01-26 11:59:40|2295.96|2295.46|2296.34|2295.84|2296.46|2295.96|2295.84|2295.34|99
1643198390000|2022-01-26 11:59:50|2296.46|2295.96|2297.09|2296.59|2297.09|2296.59|2296.46|2295.96|86
1643198400000|2022-01-26 12:00:00|2296.96|2296.46|2297.84|2297.34|2297.84|2297.34|2296.96|2296.46|269
1643198410000|2022-01-26 12:00:10|2297.96|2297.46|2295.71|2295.21|2297.96|2297.46|2295.59|2295.09|122
1643198420000|2022-01-26 12:00:20|2295.84|2295.34|2294.84|2294.34|2295.84|2295.34|2294.71|2294.21|90
1643198430000|2022-01-26 12:00:30|2294.71|2294.21|2294.84|2294.34|2294.84|2294.34|2294.46|2293.96|21
1643198440000|2022-01-26 12:00:40|2294.96|2294.46|2294.59|2294.09|2295.09|2294.59|2294.59|2294.09|17
1643198450000|2022-01-26 12:00:50|||||||||2
1643198460000|2022-01-26 12:01:00|2294.71|2294.21|2294.21|2293.71|2294.71|2294.21|2294.09|2293.59|39
1643198470000|2022-01-26 12:01:10|2294.34|2293.84|2293.96|2293.46|2294.59|2294.09|2293.84|2293.34|20
1643198480000|2022-01-26 12:01:20|2294.09|2293.59|2294.46|2293.96|2294.46|2293.96|2293.84|2293.34|15
1643198490000|2022-01-26 12:01:30|2294.59|2294.09|2293.84|2293.34|2294.59|2294.09|2293.84|2293.34|5
1643198500000|2022-01-26 12:01:40|2293.59|2293.09|2293.34|2292.84|2293.59|2293.09|2293.34|2292.84|22
1643198510000|2022-01-26 12:01:50|2293.46|2292.96|2293.71|2293.21|2293.84|2293.34|2293.34|2292.84|1
1643198520000|2022-01-26 12:02:00|2293.84|2293.34|2292.84|2292.34|2293.84|2293.34|2292.71|2292.21|66
1643198530000|2022-01-26 12:02:10|2292.71|2292.21|2292.84|2292.34|2292.96|2292.46|2292.59|2292.09|30
1643198540000|2022-01-26 12:02:20|2293.09|2292.59|2292.09|2291.59|2293.09|2292.59|2292.09|2291.59|15
1643198550000|2022-01-26 12:02:30|2291.84|2291.34|2292.59|2292.09|2292.84|2292.34|2291.84|2291.34|60
1643198560000|2022-01-26 12:02:40|2292.71|2292.21|2292.59|2292.09|2292.84|2292.34|2292.59|2292.09|10
1643198570000|2022-01-26 12:02:50|2292.46|2291.96|2292.34|2291.84|2292.84|2292.34|2292.34|2291.84|14
1643198580000|2022-01-26 12:03:00|2292.46|2291.96|2292.84|2292.34|2292.84|2292.34|2292.34|2291.84|28
1643198590000|2022-01-26 12:03:10|2292.59|2292.09|2292.09|2291.59|2292.71|2292.21|2291.84|2291.34|32
1643198600000|2022-01-26 12:03:20|2292.34|2291.84|2291.84|2291.34|2292.34|2291.84|2291.71|2291.21|20
1643198610000|2022-01-26 12:03:30|2291.71|2291.21|2291.09|2290.59|2291.71|2291.21|2290.84|2290.34|29
1643198620000|2022-01-26 12:03:40|2291.21|2290.71|2291.34|2290.84|2291.59|2291.09|2291.21|2290.71|22
1643198630000|2022-01-26 12:03:50|2291.46|2290.96|2291.21|2290.71|2291.46|2290.96|2291.09|2290.59|7
1643198640000|2022-01-26 12:04:00|2291.34|2290.84|2291.21|2290.71|2291.34|2290.84|2291.09|2290.59|4
1643198650000|2022-01-26 12:04:10|2291.09|2290.59|2291.09|2290.59|2291.21|2290.71|2290.59|2290.09|65
1643198660000|2022-01-26 12:04:20|2290.96|2290.46|2291.09|2290.59|2291.21|2290.71|2290.84|2290.34|2
1643198670000|2022-01-26 12:04:30|2291.21|2290.71|2290.34|2289.84|2291.21|2290.71|2290.34|2289.84|18
1643198680000|2022-01-26 12:04:40|2290.21|2289.71|2290.59|2290.09|2290.59|2290.09|2290.09|2289.59|55
1643198690000|2022-01-26 12:04:50|2290.84|2290.34|2291.09|2290.59|2291.09|2290.59|2290.59|2290.09|22
1643198700000|2022-01-26 12:05:00|2290.96|2290.46|2290.46|2289.96|2291.09|2290.59|2290.34|2289.84|35
1643198710000|2022-01-26 12:05:10|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|2290.46|2289.96|14
1643198720000|2022-01-26 12:05:20|2290.71|2290.21|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|5
1643198730000|2022-01-26 12:05:30|2290.84|2290.34|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|6
1643198740000|2022-01-26 12:05:40|2290.71|2290.21|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|4
1643198750000|2022-01-26 12:05:50|2290.71|2290.21|2291.09|2290.59|2291.09|2290.59|2290.71|2290.21|2
1643198760000|2022-01-26 12:06:00|2291.21|2290.71|2291.34|2290.84|2291.59|2291.09|2291.09|2290.59|50
1643198770000|2022-01-26 12:06:10|2291.21|2290.71|2291.46|2290.96|2291.59|2291.09|2291.09|2290.59|13
1643198780000|2022-01-26 12:06:20|2291.34|2290.84|2291.09|2290.59|2291.34|2290.84|2290.84|2290.34|13
1643198790000|2022-01-26 12:06:30|2291.34|2290.84|2291.46|2290.96|2291.46|2290.96|2291.34|2290.84|4
1643198800000|2022-01-26 12:06:40|2291.59|2291.09|2292.34|2291.84|2292.34|2291.84|2291.46|2290.96|26
1643198810000|2022-01-26 12:06:50|2292.46|2291.96|2292.46|2291.96|2292.59|2292.09|2292.34|2291.84|16
1643198820000|2022-01-26 12:07:00|2292.34|2291.84|2292.59|2292.09|2292.59|2292.09|2292.34|2291.84|23
1643198830000|2022-01-26 12:07:10|2292.71|2292.21|2292.84|2292.34|2292.96|2292.46|2292.71|2292.21|42
1643198840000|2022-01-26 12:07:20|2293.09|2292.59|2293.09|2292.59|2293.09|2292.59|2293.09|2292.59|15
1643198850000|2022-01-26 12:07:30|2292.96|2292.46|2292.84|2292.34|2292.96|2292.46|2292.34|2291.84|26
1643198860000|2022-01-26 12:07:40|2293.09|2292.59|2293.09|2292.59|2293.09|2292.59|2293.09|2292.59|2
1643198870000|2022-01-26 12:07:50|2293.21|2292.71|2292.84|2292.34|2293.21|2292.71|2292.71|2292.21|32
1643198880000|2022-01-26 12:08:00|2292.71|2292.21|2292.59|2292.09|2292.84|2292.34|2292.59|2292.09|13
1643198890000|2022-01-26 12:08:10|2292.34|2291.84|2292.46|2291.96|2292.46|2291.96|2292.21|2291.71|5
1643198900000|2022-01-26 12:08:20|2292.59|2292.09|2292.59|2292.09|2292.59|2292.09|2292.34|2291.84|1
1643198910000|2022-01-26 12:08:30|2292.46|2291.96|2292.59|2292.09|2292.59|2292.09|2292.34|2291.84|2
1643198920000|2022-01-26 12:08:40|2292.71|2292.21|2292.84|2292.34|2292.84|2292.34|2292.59|2292.09|1
1643198930000|2022-01-26 12:08:50|2292.96|2292.46|2293.09|2292.59|2293.34|2292.84|2292.96|2292.46|7
1643198940000|2022-01-26 12:09:00|2293.21|2292.71|2292.59|2292.09|2293.21|2292.71|2292.46|2291.96|22
1643198950000|2022-01-26 12:09:10|2292.46|2291.96|2292.34|2291.84|2292.59|2292.09|2292.09|2291.59|6
1643198960000|2022-01-26 12:09:20|2292.21|2291.71|2292.09|2291.59|2292.21|2291.71|2291.84|2291.34|33
1643198970000|2022-01-26 12:09:30|2292.34|2291.84|2292.34|2291.84|2292.84|2292.34|2292.34|2291.84|21
1643198980000|2022-01-26 12:09:40|2292.46|2291.96|2292.09|2291.59|2292.46|2291.96|2292.09|2291.59|6
1643198990000|2022-01-26 12:09:50|2292.21|2291.71|2292.59|2292.09|2292.59|2292.09|2292.21|2291.71|1
1643199000000|2022-01-26 12:10:00|2292.34|2291.84|2292.34|2291.84|2292.46|2291.96|2292.34|2291.84|12
1643199010000|2022-01-26 12:10:10|2292.59|2292.09|2292.34|2291.84|2292.59|2292.09|2292.21|2291.71|6
1643199020000|2022-01-26 12:10:20|2292.46|2291.96|2292.34|2291.84|2292.71|2292.21|2292.34|2291.84|2
1643199030000|2022-01-26 12:10:30|2292.21|2291.71|2291.84|2291.34|2292.21|2291.71|2291.59|2291.09|16
1643199040000|2022-01-26 12:10:40|2291.71|2291.21|2291.84|2291.34|2291.84|2291.34|2291.59|2291.09|5
1643199050000|2022-01-26 12:10:50|2292.09|2291.59|2292.09|2291.59|2292.09|2291.59|2291.84|2291.34|8
1643199060000|2022-01-26 12:11:00|2292.34|2291.84|2292.21|2291.71|2292.34|2291.84|2292.09|2291.59|18
1643199070000|2022-01-26 12:11:10|2292.34|2291.84|2292.71|2292.21|2292.84|2292.34|2292.34|2291.84|5
1643199080000|2022-01-26 12:11:20|2292.59|2292.09|2293.09|2292.59|2293.09|2292.59|2292.59|2292.09|4
1643199090000|2022-01-26 12:11:30|2293.34|2292.84|2293.09|2292.59|2293.34|2292.84|2293.09|2292.59|4
1643199100000|2022-01-26 12:11:40|2293.21|2292.71|2293.09|2292.59|2293.34|2292.84|2293.09|2292.59|14
1643199110000|2022-01-26 12:11:50|2292.96|2292.46|2293.34|2292.84|2293.34|2292.84|2292.84|2292.34|24
1643199120000|2022-01-26 12:12:00|2293.21|2292.71|2293.34|2292.84|2293.34|2292.84|2293.09|2292.59|0
1643199130000|2022-01-26 12:12:10|2293.21|2292.71|2292.84|2292.34|2293.34|2292.84|2292.84|2292.34|28
1643199140000|2022-01-26 12:12:20|2292.96|2292.46|2292.84|2292.34|2292.96|2292.46|2292.84|2292.34|3
1643199150000|2022-01-26 12:12:30|2292.96|2292.46|2293.09|2292.59|2293.34|2292.84|2292.96|2292.46|16
1643199160000|2022-01-26 12:12:40|2293.21|2292.71|2292.71|2292.21|2293.34|2292.84|2292.71|2292.21|28
1643199170000|2022-01-26 12:12:50|2292.59|2292.09|2292.84|2292.34|2292.84|2292.34|2292.59|2292.09|3
1643199180000|2022-01-26 12:13:00|2292.96|2292.46|2292.84|2292.34|2293.09|2292.59|2292.84|2292.34|2
1643199190000|2022-01-26 12:13:10|2292.96|2292.46|2292.84|2292.34|2293.09|2292.59|2292.84|2292.34|3
1643199210000|2022-01-26 12:13:30|2292.59|2292.09|2292.59|2292.09|2292.59|2292.09|2292.46|2291.96|10
1643199220000|2022-01-26 12:13:40|||||||||1
1643199230000|2022-01-26 12:13:50|2292.46|2291.96|2292.09|2291.59|2292.46|2291.96|2292.09|2291.59|22
1643199240000|2022-01-26 12:14:00|2291.96|2291.46|2292.09|2291.59|2292.34|2291.84|2291.96|2291.46|10
1643199250000|2022-01-26 12:14:10|2292.21|2291.71|2292.09|2291.59|2292.34|2291.84|2292.09|2291.59|2
1643199260000|2022-01-26 12:14:20|2292.21|2291.71|2291.84|2291.34|2292.34|2291.84|2291.84|2291.34|5
1643199270000|2022-01-26 12:14:30|2291.96|2291.46|2291.34|2290.84|2292.09|2291.59|2291.34|2290.84|10
1643199280000|2022-01-26 12:14:40|2291.09|2290.59|2291.21|2290.71|2291.34|2290.84|2291.09|2290.59|8
1643199290000|2022-01-26 12:14:50|2291.34|2290.84|2291.34|2290.84|2291.59|2291.09|2291.34|2290.84|6
1643199300000|2022-01-26 12:15:00|2291.46|2290.96|2292.09|2291.59|2292.09|2291.59|2291.46|2290.96|32
1643199310000|2022-01-26 12:15:10|2291.96|2291.46|2291.34|2290.84|2291.96|2291.46|2291.34|2290.84|20
1643199320000|2022-01-26 12:15:20|2291.09|2290.59|2290.46|2289.96|2291.09|2290.59|2290.34|2289.84|51
1643199330000|2022-01-26 12:15:30|2290.34|2289.84|2290.84|2290.34|2290.84|2290.34|2290.34|2289.84|17
1643199340000|2022-01-26 12:15:40|2290.96|2290.46|2291.34|2290.84|2291.34|2290.84|2290.84|2290.34|15
1643199350000|2022-01-26 12:15:50|2291.59|2291.09|2291.84|2291.34|2291.84|2291.34|2291.59|2291.09|23
1643199360000|2022-01-26 12:16:00|2291.71|2291.21|2291.59|2291.09|2291.84|2291.34|2291.34|2290.84|66
1643199370000|2022-01-26 12:16:10|2291.71|2291.21|2291.34|2290.84|2291.84|2291.34|2291.34|2290.84|55
1643199380000|2022-01-26 12:16:20|2291.46|2290.96|2291.34|2290.84|2291.46|2290.96|2291.34|2290.84|0
1643199390000|2022-01-26 12:16:30|2291.21|2290.71|2291.34|2290.84|2291.46|2290.96|2291.21|2290.71|3
1643199400000|2022-01-26 12:16:40|2291.21|2290.71|2290.84|2290.34|2291.21|2290.71|2290.84|2290.34|10
1643199410000|2022-01-26 12:16:50|2290.59|2290.09|2290.09|2289.59|2290.59|2290.09|2289.84|2289.34|68
1643199420000|2022-01-26 12:17:00|2289.96|2289.46|2289.59|2289.09|2290.09|2289.59|2289.59|2289.09|6
1643199430000|2022-01-26 12:17:10|2290.34|2289.84|2290.46|2289.96|2290.59|2290.09|2290.34|2289.84|96
1643199440000|2022-01-26 12:17:20|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|2290.34|2289.84|28
1643199450000|2022-01-26 12:17:30|2290.46|2289.96|2290.71|2290.21|2290.71|2290.21|2290.34|2289.84|13
1643199460000|2022-01-26 12:17:40|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|2290.34|2289.84|3
1643199470000|2022-01-26 12:17:50|2290.46|2289.96|2290.84|2290.34|2290.84|2290.34|2290.34|2289.84|6
1643199480000|2022-01-26 12:18:00|2290.71|2290.21|2291.09|2290.59|2291.21|2290.71|2290.71|2290.21|6
1643199490000|2022-01-26 12:18:10|2290.96|2290.46|2290.59|2290.09|2290.96|2290.46|2290.59|2290.09|34
1643199500000|2022-01-26 12:18:20|||||||||9
1643199510000|2022-01-26 12:18:30|2290.71|2290.21|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|18
1643199520000|2022-01-26 12:18:40|2290.71|2290.21|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|3
1643199530000|2022-01-26 12:18:50|2290.71|2290.21|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|3
1643199540000|2022-01-26 12:19:00|2291.21|2290.71|2291.09|2290.59|2291.21|2290.71|2291.09|2290.59|9
1643199550000|2022-01-26 12:19:10|2291.21|2290.71|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|21
1643199560000|2022-01-26 12:19:20|2290.84|2290.34|2290.84|2290.34|2290.84|2290.34|2290.71|2290.21|14
1643199570000|2022-01-26 12:19:30|2290.71|2290.21|2290.59|2290.09|2290.96|2290.46|2290.59|2290.09|17
1643199580000|2022-01-26 12:19:40|2290.46|2289.96|2290.59|2290.09|2290.59|2290.09|2290.34|2289.84|15
1643199590000|2022-01-26 12:19:50|2290.46|2289.96|2290.09|2289.59|2290.46|2289.96|2290.09|2289.59|12
1643199600000|2022-01-26 12:20:00|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.21|2289.71|10
1643199610000|2022-01-26 12:20:10|2290.46|2289.96|2290.34|2289.84|2290.59|2290.09|2290.34|2289.84|30
1643199620000|2022-01-26 12:20:20|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|4
1643199630000|2022-01-26 12:20:30|2290.21|2289.71|2290.09|2289.59|2290.21|2289.71|2290.09|2289.59|10
1643199640000|2022-01-26 12:20:40|2290.59|2290.09|2290.34|2289.84|2290.59|2290.09|2290.34|2289.84|15
1643199650000|2022-01-26 12:20:50|||||||||3
1643199660000|2022-01-26 12:21:00|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|12
1643199670000|2022-01-26 12:21:10|2290.59|2290.09|2290.34|2289.84|2290.59|2290.09|2290.09|2289.59|17
1643199680000|2022-01-26 12:21:20|2290.46|2289.96|2290.59|2290.09|2290.59|2290.09|2290.34|2289.84|0
1643199690000|2022-01-26 12:21:30|2290.46|2289.96|2290.59|2290.09|2290.59|2290.09|2290.34|2289.84|13
1643199700000|2022-01-26 12:21:40|2290.46|2289.96|2290.84|2290.34|2290.84|2290.34|2290.46|2289.96|14
1643199720000|2022-01-26 12:22:00|2290.71|2290.21|2290.09|2289.59|2290.71|2290.21|2290.09|2289.59|32
1643199730000|2022-01-26 12:22:10|2289.96|2289.46|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|71
1643199740000|2022-01-26 12:22:20|2289.84|2289.34|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|16
1643199750000|2022-01-26 12:22:30|2290.34|2289.84|2290.46|2289.96|2290.59|2290.09|2290.34|2289.84|16
1643199760000|2022-01-26 12:22:40|2290.59|2290.09|2290.34|2289.84|2290.59|2290.09|2290.09|2289.59|12
1643199770000|2022-01-26 12:22:50|2290.21|2289.71|2290.84|2290.34|2290.84|2290.34|2290.21|2289.71|16
1643199780000|2022-01-26 12:23:00|2290.71|2290.21|2290.96|2290.46|2290.96|2290.46|2290.59|2290.09|37
1643199790000|2022-01-26 12:23:10|2291.09|2290.59|2290.71|2290.21|2291.21|2290.71|2290.46|2289.96|10
1643199800000|2022-01-26 12:23:20|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|2290.46|2289.96|0
1643199810000|2022-01-26 12:23:30|2290.46|2289.96|2290.34|2289.84|2290.46|2289.96|2290.34|2289.84|12
1643199820000|2022-01-26 12:23:40|2290.46|2289.96|2290.59|2290.09|2290.59|2290.09|2290.46|2289.96|7
1643199830000|2022-01-26 12:23:50|2290.46|2289.96|2290.34|2289.84|2290.46|2289.96|2290.09|2289.59|3
1643199840000|2022-01-26 12:24:00|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|19
1643199850000|2022-01-26 12:24:10|2290.21|2289.71|2290.46|2289.96|2290.46|2289.96|2290.21|2289.71|6
1643199860000|2022-01-26 12:24:20|2290.59|2290.09|2290.46|2289.96|2290.59|2290.09|2290.34|2289.84|4
1643199870000|2022-01-26 12:24:30|2290.34|2289.84|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|2
1643199880000|2022-01-26 12:24:40|2289.84|2289.34|2289.84|2289.34|2289.84|2289.34|2289.34|2288.84|42
1643199890000|2022-01-26 12:24:50|2289.96|2289.46|2289.59|2289.09|2290.09|2289.59|2289.59|2289.09|10
1643199900000|2022-01-26 12:25:00|2289.71|2289.21|2289.59|2289.09|2289.96|2289.46|2289.59|2289.09|10
1643199910000|2022-01-26 12:25:10|2289.71|2289.21|2289.59|2289.09|2289.84|2289.34|2289.59|2289.09|15
1643199920000|2022-01-26 12:25:20|2290.09|2289.59|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|36
1643199930000|2022-01-26 12:25:30|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.21|2289.71|20
1643199940000|2022-01-26 12:25:40|2290.09|2289.59|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|8
1643199950000|2022-01-26 12:25:50|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|6
1643199960000|2022-01-26 12:26:00|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|6
1643199970000|2022-01-26 12:26:10|||||||||2
1643199980000|2022-01-26 12:26:20|2290.59|2290.09|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|22
1643199990000|2022-01-26 12:26:30|2290.71|2290.21|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|6
1643200000000|2022-01-26 12:26:40|2290.71|2290.21|2290.84|2290.34|2290.84|2290.34|2290.71|2290.21|8
1643200010000|2022-01-26 12:26:50|||||||||1
1643200020000|2022-01-26 12:27:00|2291.09|2290.59|2290.59|2290.09|2291.09|2290.59|2290.59|2290.09|23
1643200030000|2022-01-26 12:27:10|2290.71|2290.21|2290.71|2290.21|2290.71|2290.21|2290.59|2290.09|12
1643200040000|2022-01-26 12:27:20|2290.59|2290.09|2290.84|2290.34|2291.09|2290.59|2290.34|2289.84|39
1643200050000|2022-01-26 12:27:30|2290.96|2290.46|2290.84|2290.34|2291.09|2290.59|2290.84|2290.34|5
1643200070000|2022-01-26 12:27:50|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|34
1643200080000|2022-01-26 12:28:00|2290.84|2290.34|2291.09|2290.59|2291.09|2290.59|2290.84|2290.34|8
1643200090000|2022-01-26 12:28:10|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2291.21|2290.71|7
1643200100000|2022-01-26 12:28:20|||||||||1
1643200110000|2022-01-26 12:28:30|2291.21|2290.71|2290.84|2290.34|2291.34|2290.84|2290.84|2290.34|10
1643200120000|2022-01-26 12:28:40|2290.96|2290.46|2291.09|2290.59|2291.34|2290.84|2290.96|2290.46|11
1643200130000|2022-01-26 12:28:50|2290.96|2290.46|2291.09|2290.59|2291.09|2290.59|2290.96|2290.46|2
1643200140000|2022-01-26 12:29:00|2290.96|2290.46|2290.59|2290.09|2291.09|2290.59|2290.59|2290.09|28
1643200150000|2022-01-26 12:29:10|2290.71|2290.21|2290.84|2290.34|2290.84|2290.34|2290.71|2290.21|4
1643200160000|2022-01-26 12:29:20|2290.71|2290.21|2290.84|2290.34|2291.09|2290.59|2290.71|2290.21|1
1643200170000|2022-01-26 12:29:30|2290.96|2290.46|2291.34|2290.84|2291.34|2290.84|2290.84|2290.34|3
1643200180000|2022-01-26 12:29:40|2291.46|2290.96|2291.96|2291.46|2291.96|2291.46|2291.34|2290.84|78
1643200190000|2022-01-26 12:29:50|2292.09|2291.59|2291.96|2291.46|2292.09|2291.59|2291.59|2291.09|99
1643200200000|2022-01-26 12:30:00|2292.09|2291.59|2292.09|2291.59|2292.09|2291.59|2291.84|2291.34|3
1643200210000|2022-01-26 12:30:10|2291.96|2291.46|2291.34|2290.84|2292.09|2291.59|2291.34|2290.84|27
1643200220000|2022-01-26 12:30:20|2291.46|2290.96|2291.21|2290.71|2291.84|2291.34|2291.09|2290.59|23
1643200230000|2022-01-26 12:30:30|2291.34|2290.84|2291.59|2291.09|2291.84|2291.34|2291.21|2290.71|5
1643200240000|2022-01-26 12:30:40|2291.71|2291.21|2291.96|2291.46|2292.09|2291.59|2291.59|2291.09|13
1643200250000|2022-01-26 12:30:50|2292.09|2291.59|2291.84|2291.34|2292.09|2291.59|2291.84|2291.34|12
1643200260000|2022-01-26 12:31:00|2292.09|2291.59|2292.09|2291.59|2292.09|2291.59|2292.09|2291.59|6
1643200270000|2022-01-26 12:31:10|2292.21|2291.71|2292.59|2292.09|2292.59|2292.09|2292.21|2291.71|20
1643200280000|2022-01-26 12:31:20|2292.46|2291.96|2292.09|2291.59|2292.46|2291.96|2292.09|2291.59|17
1643200290000|2022-01-26 12:31:30|2292.21|2291.71|2291.59|2291.09|2292.34|2291.84|2291.59|2291.09|51
1643200300000|2022-01-26 12:31:40|2291.71|2291.21|2291.71|2291.21|2291.84|2291.34|2291.71|2291.21|6
1643200310000|2022-01-26 12:31:50|2291.84|2291.34|2291.84|2291.34|2291.84|2291.34|2291.71|2291.21|1
1643200320000|2022-01-26 12:32:00|2291.71|2291.21|2291.59|2291.09|2291.71|2291.21|2291.34|2290.84|7
1643200330000|2022-01-26 12:32:10|2291.46|2290.96|2291.34|2290.84|2291.59|2291.09|2291.34|2290.84|1
1643200340000|2022-01-26 12:32:20|2291.09|2290.59|2291.34|2290.84|2291.34|2290.84|2291.09|2290.59|14
1643200350000|2022-01-26 12:32:30|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2291.09|2290.59|25
1643200360000|2022-01-26 12:32:40|2291.46|2290.96|2291.21|2290.71|2291.46|2290.96|2291.09|2290.59|7
1643200370000|2022-01-26 12:32:50|2291.34|2290.84|2291.34|2290.84|2291.34|2290.84|2291.09|2290.59|5
1643200380000|2022-01-26 12:33:00|2291.21|2290.71|2290.09|2289.59|2291.34|2290.84|2290.09|2289.59|49
1643200390000|2022-01-26 12:33:10|2289.96|2289.46|2290.59|2290.09|2290.59|2290.09|2289.96|2289.46|29
1643200400000|2022-01-26 12:33:20|2290.46|2289.96|2290.59|2290.09|2290.59|2290.09|2290.34|2289.84|8
1643200410000|2022-01-26 12:33:30|2290.84|2290.34|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|7
1643200420000|2022-01-26 12:33:40|2290.59|2290.09|2290.34|2289.84|2290.59|2290.09|2290.34|2289.84|4
1643200430000|2022-01-26 12:33:50|2289.96|2289.46|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|18
1643200440000|2022-01-26 12:34:00|2290.34|2289.84|2290.21|2289.71|2290.34|2289.84|2290.21|2289.71|8
1643200450000|2022-01-26 12:34:10|2290.34|2289.84|2290.34|2289.84|2290.34|2289.84|2290.21|2289.71|9
1643200460000|2022-01-26 12:34:20|2290.21|2289.71|2289.84|2289.34|2290.21|2289.71|2289.59|2289.09|82
1643200470000|2022-01-26 12:34:30|2289.71|2289.21|2289.59|2289.09|2289.71|2289.21|2289.59|2289.09|13
1643200480000|2022-01-26 12:34:40|2289.34|2288.84|2290.09|2289.59|2290.09|2289.59|2289.34|2288.84|84
1643200490000|2022-01-26 12:34:50|2290.34|2289.84|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|15
1643200500000|2022-01-26 12:35:00|2289.96|2289.46|2290.34|2289.84|2290.34|2289.84|2289.84|2289.34|33
1643200510000|2022-01-26 12:35:10|||||||||8
1643200520000|2022-01-26 12:35:20|2290.21|2289.71|2290.09|2289.59|2290.21|2289.71|2290.09|2289.59|27
1643200530000|2022-01-26 12:35:30|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.21|2289.71|32
1643200550000|2022-01-26 12:35:50|2290.21|2289.71|2289.84|2289.34|2290.21|2289.71|2289.84|2289.34|20
1643200560000|2022-01-26 12:36:00|2289.96|2289.46|2290.09|2289.59|2290.34|2289.84|2289.96|2289.46|11
1643200570000|2022-01-26 12:36:10|2290.21|2289.71|2290.59|2290.09|2290.59|2290.09|2290.21|2289.71|11
1643200580000|2022-01-26 12:36:20|||||||||2
1643200590000|2022-01-26 12:36:30|2290.71|2290.21|2291.09|2290.59|2291.09|2290.59|2290.71|2290.21|4
1643200600000|2022-01-26 12:36:40|2290.84|2290.34|2290.84|2290.34|2291.09|2290.59|2290.84|2290.34|22
1643200610000|2022-01-26 12:36:50|2290.59|2290.09|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|3
1643200620000|2022-01-26 12:37:00|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|2290.46|2289.96|27
1643200630000|2022-01-26 12:37:10|2290.84|2290.34|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|12
1643200640000|2022-01-26 12:37:20|2290.71|2290.21|2291.09|2290.59|2291.09|2290.59|2290.59|2290.09|9
1643200650000|2022-01-26 12:37:30|2291.34|2290.84|2291.09|2290.59|2291.46|2290.96|2291.09|2290.59|11
1643200660000|2022-01-26 12:37:40|2291.21|2290.71|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|6
1643200670000|2022-01-26 12:37:50|||||||||5
1643200680000|2022-01-26 12:38:00|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2291.21|2290.71|6
1643200700000|2022-01-26 12:38:20|2291.46|2290.96|2291.34|2290.84|2291.46|2290.96|2291.09|2290.59|19
1643200710000|2022-01-26 12:38:30|2291.59|2291.09|2291.59|2291.09|2291.84|2291.34|2291.46|2290.96|20
1643200720000|2022-01-26 12:38:40|2291.71|2291.21|2292.21|2291.71|2292.34|2291.84|2291.71|2291.21|18
1643200730000|2022-01-26 12:38:50|2292.09|2291.59|2292.21|2291.71|2292.34|2291.84|2292.09|2291.59|1
1643200740000|2022-01-26 12:39:00|2292.34|2291.84|2292.21|2291.71|2292.34|2291.84|2292.09|2291.59|7
1643200750000|2022-01-26 12:39:10|2292.09|2291.59|2292.34|2291.84|2292.34|2291.84|2292.09|2291.59|3
1643200760000|2022-01-26 12:39:20|2292.21|2291.71|2291.84|2291.34|2292.21|2291.71|2291.84|2291.34|33
1643200770000|2022-01-26 12:39:30|2291.96|2291.46|2292.09|2291.59|2292.09|2291.59|2291.96|2291.46|10
1643200780000|2022-01-26 12:39:40|2292.34|2291.84|2292.09|2291.59|2292.34|2291.84|2292.09|2291.59|6
1643200790000|2022-01-26 12:39:50|2292.21|2291.71|2292.34|2291.84|2292.34|2291.84|2292.21|2291.71|1
1643200800000|2022-01-26 12:40:00|2292.21|2291.71|2292.21|2291.71|2292.34|2291.84|2292.21|2291.71|13
1643200810000|2022-01-26 12:40:10|2292.34|2291.84|2292.34|2291.84|2292.34|2291.84|2292.09|2291.59|8
1643200820000|2022-01-26 12:40:20|2292.21|2291.71|2292.34|2291.84|2292.34|2291.84|2292.09|2291.59|4
1643200830000|2022-01-26 12:40:30|2292.21|2291.71|2292.09|2291.59|2292.21|2291.71|2292.09|2291.59|5
1643200840000|2022-01-26 12:40:40|2292.21|2291.71|2292.21|2291.71|2292.34|2291.84|2292.09|2291.59|10
1643200850000|2022-01-26 12:40:50|2292.09|2291.59|2291.59|2291.09|2292.09|2291.59|2291.59|2291.09|30
1643200860000|2022-01-26 12:41:00|2291.84|2291.34|2292.09|2291.59|2292.34|2291.84|2291.84|2291.34|6
1643200870000|2022-01-26 12:41:10|2292.21|2291.71|2292.21|2291.71|2292.21|2291.71|2292.21|2291.71|0
1643200880000|2022-01-26 12:41:20|2292.34|2291.84|2292.34|2291.84|2292.34|2291.84|2292.21|2291.71|8
1643200890000|2022-01-26 12:41:30|2292.21|2291.71|2292.34|2291.84|2292.34|2291.84|2292.09|2291.59|11
1643200900000|2022-01-26 12:41:40|2292.46|2291.96|2292.34|2291.84|2292.46|2291.96|2292.34|2291.84|1
1643200910000|2022-01-26 12:41:50|2292.09|2291.59|2292.09|2291.59|2292.09|2291.59|2292.09|2291.59|28
1643200920000|2022-01-26 12:42:00|2292.34|2291.84|2292.09|2291.59|2292.34|2291.84|2291.84|2291.34|9
1643200930000|2022-01-26 12:42:10|2291.96|2291.46|2291.84|2291.34|2292.09|2291.59|2291.84|2291.34|8
1643200940000|2022-01-26 12:42:20|2291.96|2291.46|2291.84|2291.34|2291.96|2291.46|2291.84|2291.34|7
1643200950000|2022-01-26 12:42:30|2291.96|2291.46|2291.84|2291.34|2292.09|2291.59|2291.84|2291.34|3
1643200960000|2022-01-26 12:42:40|2292.09|2291.59|2292.09|2291.59|2292.09|2291.59|2291.96|2291.46|4
1643200970000|2022-01-26 12:42:50|2292.21|2291.71|2291.84|2291.34|2292.34|2291.84|2291.84|2291.34|8
1643200980000|2022-01-26 12:43:00|2291.71|2291.21|2291.34|2290.84|2291.71|2291.21|2291.34|2290.84|18
1643200990000|2022-01-26 12:43:10|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2291.21|2290.71|18
1643201010000|2022-01-26 12:43:30|2291.21|2290.71|2291.09|2290.59|2291.21|2290.71|2290.84|2290.34|36
1643201020000|2022-01-26 12:43:40|2290.96|2290.46|2290.84|2290.34|2290.96|2290.46|2290.84|2290.34|59
1643201030000|2022-01-26 12:43:50|2290.71|2290.21|2291.09|2290.59|2291.09|2290.59|2290.71|2290.21|18
1643201040000|2022-01-26 12:44:00|2290.96|2290.46|2291.09|2290.59|2291.21|2290.71|2290.84|2290.34|5
1643201050000|2022-01-26 12:44:10|||||||||5
1643201060000|2022-01-26 12:44:20|2291.21|2290.71|2291.46|2290.96|2291.46|2290.96|2291.21|2290.71|12
1643201070000|2022-01-26 12:44:30|2291.59|2291.09|2291.34|2290.84|2291.59|2291.09|2291.34|2290.84|8
1643201080000|2022-01-26 12:44:40|2291.46|2290.96|2291.34|2290.84|2291.46|2290.96|2291.34|2290.84|2
1643201090000|2022-01-26 12:44:50|2291.46|2290.96|2291.84|2291.34|2292.09|2291.59|2291.46|2290.96|21
1643201100000|2022-01-26 12:45:00|2291.96|2291.46|2292.09|2291.59|2292.34|2291.84|2291.96|2291.46|8
1643201110000|2022-01-26 12:45:10|2292.21|2291.71|2291.84|2291.34|2292.34|2291.84|2291.84|2291.34|26
1643201120000|2022-01-26 12:45:20|2291.96|2291.46|2291.84|2291.34|2292.09|2291.59|2291.84|2291.34|48
1643201130000|2022-01-26 12:45:30|2291.96|2291.46|2291.84|2291.34|2292.09|2291.59|2291.84|2291.34|6
1643201140000|2022-01-26 12:45:40|2291.71|2291.21|2291.59|2291.09|2291.84|2291.34|2291.59|2291.09|8
1643201150000|2022-01-26 12:45:50|2291.71|2291.21|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|10
1643201160000|2022-01-26 12:46:00|2291.84|2291.34|2291.59|2291.09|2292.09|2291.59|2291.59|2291.09|11
1643201180000|2022-01-26 12:46:20|2291.71|2291.21|2291.84|2291.34|2292.09|2291.59|2291.71|2291.21|7
1643201190000|2022-01-26 12:46:30|||||||||1
1643201200000|2022-01-26 12:46:40|2292.09|2291.59|2292.34|2291.84|2292.46|2291.96|2292.09|2291.59|18
1643201210000|2022-01-26 12:46:50|2292.09|2291.59|2292.09|2291.59|2292.09|2291.59|2292.09|2291.59|27
1643201220000|2022-01-26 12:47:00|2291.96|2291.46|2292.09|2291.59|2292.09|2291.59|2291.96|2291.46|9
1643201230000|2022-01-26 12:47:10|2291.96|2291.46|2292.09|2291.59|2292.34|2291.84|2291.84|2291.34|7
1643201240000|2022-01-26 12:47:20|2291.96|2291.46|2291.09|2290.59|2292.09|2291.59|2291.09|2290.59|38
1643201250000|2022-01-26 12:47:30|2290.96|2290.46|2290.59|2290.09|2291.09|2290.59|2290.59|2290.09|22
1643201260000|2022-01-26 12:47:40|2290.84|2290.34|2291.09|2290.59|2291.09|2290.59|2290.84|2290.34|17
1643201270000|2022-01-26 12:47:50|2291.34|2290.84|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|2
1643201280000|2022-01-26 12:48:00|2291.46|2290.96|2291.46|2290.96|2291.59|2291.09|2291.34|2290.84|6
1643201290000|2022-01-26 12:48:10|2291.59|2291.09|2291.84|2291.34|2291.96|2291.46|2291.59|2291.09|20
1643201300000|2022-01-26 12:48:20|2291.71|2291.21|2291.84|2291.34|2291.84|2291.34|2291.59|2291.09|8
1643201310000|2022-01-26 12:48:30|2291.71|2291.21|2291.84|2291.34|2292.09|2291.59|2291.59|2291.09|50
1643201320000|2022-01-26 12:48:40|2291.96|2291.46|2292.09|2291.59|2292.09|2291.59|2291.84|2291.34|17
1643201330000|2022-01-26 12:48:50|2292.21|2291.71|2292.21|2291.71|2292.21|2291.71|2292.21|2291.71|21
1643201340000|2022-01-26 12:49:00|2292.34|2291.84|2292.34|2291.84|2292.59|2292.09|2292.09|2291.59|96
1643201360000|2022-01-26 12:49:20|2292.21|2291.71|2292.34|2291.84|2292.34|2291.84|2292.09|2291.59|54
1643201370000|2022-01-26 12:49:30|2292.46|2291.96|2292.34|2291.84|2292.46|2291.96|2292.34|2291.84|11
1643201380000|2022-01-26 12:49:40|2292.46|2291.96|2292.09|2291.59|2292.59|2292.09|2292.09|2291.59|16
1643201390000|2022-01-26 12:49:50|2292.21|2291.71|2292.09|2291.59|2292.21|2291.71|2292.09|2291.59|10
1643201400000|2022-01-26 12:50:00|2292.34|2291.84|2292.34|2291.84|2292.34|2291.84|2292.09|2291.59|6
1643201410000|2022-01-26 12:50:10|2292.21|2291.71|2292.59|2292.09|2292.59|2292.09|2292.09|2291.59|18
1643201420000|2022-01-26 12:50:20|2292.84|2292.34|2293.09|2292.59|2293.09|2292.59|2292.84|2292.34|25
1643201430000|2022-01-26 12:50:30|2292.96|2292.46|2292.96|2292.46|2293.09|2292.59|2292.84|2292.34|7
1643201440000|2022-01-26 12:50:40|2293.09|2292.59|2292.96|2292.46|2293.09|2292.59|2292.71|2292.21|6
1643201450000|2022-01-26 12:50:50|2293.09|2292.59|2292.84|2292.34|2293.09|2292.59|2292.84|2292.34|1
1643201460000|2022-01-26 12:51:00|2292.96|2292.46|2293.34|2292.84|2293.34|2292.84|2292.84|2292.34|6
1643201470000|2022-01-26 12:51:10|2293.59|2293.09|2293.59|2293.09|2293.59|2293.09|2293.59|2293.09|36
1643201480000|2022-01-26 12:51:20|2293.46|2292.96|2292.59|2292.09|2293.46|2292.96|2292.59|2292.09|15
1643201490000|2022-01-26 12:51:30|2292.71|2292.21|2292.59|2292.09|2292.71|2292.21|2292.59|2292.09|6
1643201510000|2022-01-26 12:51:50|2292.71|2292.21|2292.59|2292.09|2292.71|2292.21|2292.59|2292.09|19
1643201520000|2022-01-26 12:52:00|2292.71|2292.21|2293.09|2292.59|2293.09|2292.59|2292.71|2292.21|32
1643201530000|2022-01-26 12:52:10|2292.96|2292.46|2293.09|2292.59|2293.09|2292.59|2292.84|2292.34|19
1643201540000|2022-01-26 12:52:20|2293.21|2292.71|2293.09|2292.59|2293.34|2292.84|2293.09|2292.59|3
1643201550000|2022-01-26 12:52:30|2293.21|2292.71|2293.09|2292.59|2293.21|2292.71|2292.96|2292.46|26
1643201560000|2022-01-26 12:52:40|2292.96|2292.46|2293.09|2292.59|2293.09|2292.59|2292.96|2292.46|3
1643201570000|2022-01-26 12:52:50|2293.21|2292.71|2293.34|2292.84|2293.34|2292.84|2293.21|2292.71|18
1643201580000|2022-01-26 12:53:00|2293.21|2292.71|2293.59|2293.09|2293.59|2293.09|2293.21|2292.71|10
1643201590000|2022-01-26 12:53:10|2293.46|2292.96|2293.09|2292.59|2293.46|2292.96|2293.09|2292.59|15
1643201600000|2022-01-26 12:53:20|2292.96|2292.46|2292.84|2292.34|2292.96|2292.46|2292.71|2292.21|20
1643201610000|2022-01-26 12:53:30|2292.96|2292.46|2292.84|2292.34|2292.96|2292.46|2292.84|2292.34|2
1643201620000|2022-01-26 12:53:40|2292.71|2292.21|2292.71|2292.21|2292.84|2292.34|2292.59|2292.09|10
1643201630000|2022-01-26 12:53:50|2292.84|2292.34|2292.59|2292.09|2292.84|2292.34|2292.59|2292.09|4
1643201640000|2022-01-26 12:54:00|2292.71|2292.21|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|25
1643201650000|2022-01-26 12:54:10|2292.34|2291.84|2292.59|2292.09|2292.59|2292.09|2292.34|2291.84|1
1643201660000|2022-01-26 12:54:20|2292.84|2292.34|2292.84|2292.34|2292.84|2292.34|2292.84|2292.34|13
1643201670000|2022-01-26 12:54:30|2293.09|2292.59|2293.34|2292.84|2293.34|2292.84|2292.96|2292.46|25
1643201680000|2022-01-26 12:54:40|2293.21|2292.71|2293.34|2292.84|2293.34|2292.84|2293.09|2292.59|15
1643201690000|2022-01-26 12:54:50|2293.21|2292.71|2293.09|2292.59|2293.34|2292.84|2293.09|2292.59|15
1643201700000|2022-01-26 12:55:00|2292.96|2292.46|2292.96|2292.46|2293.09|2292.59|2292.84|2292.34|25
1643201710000|2022-01-26 12:55:10|2293.09|2292.59|2293.09|2292.59|2293.09|2292.59|2292.84|2292.34|3
1643201720000|2022-01-26 12:55:20|2292.96|2292.46|2292.96|2292.46|2293.09|2292.59|2292.84|2292.34|1
1643201730000|2022-01-26 12:55:30|2293.09|2292.59|2293.46|2292.96|2293.46|2292.96|2292.96|2292.46|18
1643201740000|2022-01-26 12:55:40|2293.59|2293.09|2293.34|2292.84|2293.59|2293.09|2293.09|2292.59|17
1643201750000|2022-01-26 12:55:50|2293.21|2292.71|2293.34|2292.84|2293.34|2292.84|2293.09|2292.59|11
1643201760000|2022-01-26 12:56:00|2293.21|2292.71|2293.09|2292.59|2293.34|2292.84|2293.09|2292.59|3
1643201770000|2022-01-26 12:56:10|2293.21|2292.71|2293.59|2293.09|2293.59|2293.09|2293.21|2292.71|4
1643201780000|2022-01-26 12:56:20|2293.46|2292.96|2293.09|2292.59|2293.59|2293.09|2293.09|2292.59|56
1643201790000|2022-01-26 12:56:30|||||||||3
1643201800000|2022-01-26 12:56:40|2292.59|2292.09|2292.59|2292.09|2292.59|2292.09|2292.59|2292.09|46
1643201810000|2022-01-26 12:56:50|2292.71|2292.21|2292.84|2292.34|2293.09|2292.59|2292.71|2292.21|15
1643201820000|2022-01-26 12:57:00|2292.96|2292.46|2292.84|2292.34|2292.96|2292.46|2292.71|2292.21|10
1643201830000|2022-01-26 12:57:10|2293.09|2292.59|2292.84|2292.34|2293.09|2292.59|2292.84|2292.34|6
1643201840000|2022-01-26 12:57:20|2292.96|2292.46|2293.09|2292.59|2293.09|2292.59|2292.84|2292.34|5
1643201850000|2022-01-26 12:57:30|2292.96|2292.46|2292.84|2292.34|2293.09|2292.59|2292.84|2292.34|4
1643201860000|2022-01-26 12:57:40|2292.96|2292.46|2292.96|2292.46|2293.09|2292.59|2292.84|2292.34|1
1643201870000|2022-01-26 12:57:50|2292.84|2292.34|2292.96|2292.46|2293.09|2292.59|2292.84|2292.34|1
1643201880000|2022-01-26 12:58:00|2293.09|2292.59|2292.84|2292.34|2293.09|2292.59|2292.84|2292.34|1
1643201890000|2022-01-26 12:58:10|2292.96|2292.46|2292.59|2292.09|2293.09|2292.59|2292.59|2292.09|24
1643201910000|2022-01-26 12:58:30|||||||||3
1643201920000|2022-01-26 12:58:40|2292.84|2292.34|2292.84|2292.34|2292.84|2292.34|2292.59|2292.09|22
1643201930000|2022-01-26 12:58:50|2292.71|2292.21|2292.59|2292.09|2292.71|2292.21|2292.59|2292.09|2
1643201960000|2022-01-26 12:59:20|2292.71|2292.21|2292.96|2292.46|2293.09|2292.59|2292.71|2292.21|18
1643201970000|2022-01-26 12:59:30|2292.84|2292.34|2293.09|2292.59|2293.09|2292.59|2292.84|2292.34|3
1643201980000|2022-01-26 12:59:40|2292.96|2292.46|2293.09|2292.59|2293.09|2292.59|2292.84|2292.34|5
1643201990000|2022-01-26 12:59:50|2292.96|2292.46|2293.09|2292.59|2293.09|2292.59|2292.96|2292.46|9
1643202000000|2022-01-26 13:00:00|2293.21|2292.71|2293.09|2292.59|2293.34|2292.84|2292.84|2292.34|19
1643202010000|2022-01-26 13:00:10|2292.96|2292.46|2292.84|2292.34|2292.96|2292.46|2292.59|2292.09|23
1643202020000|2022-01-26 13:00:20|2292.96|2292.46|2292.84|2292.34|2293.09|2292.59|2292.84|2292.34|2
1643202030000|2022-01-26 13:00:30|2292.71|2292.21|2292.84|2292.34|2292.84|2292.34|2292.59|2292.09|2
1643202040000|2022-01-26 13:00:40|2292.71|2292.21|2292.84|2292.34|2292.84|2292.34|2292.59|2292.09|16
1643202060000|2022-01-26 13:01:00|2292.96|2292.46|2292.84|2292.34|2293.09|2292.59|2292.84|2292.34|23
1643202070000|2022-01-26 13:01:10|2292.96|2292.46|2293.59|2293.09|2293.71|2293.21|2292.84|2292.34|40
1643202080000|2022-01-26 13:01:20|2293.46|2292.96|2293.34|2292.84|2293.46|2292.96|2293.34|2292.84|50
1643202090000|2022-01-26 13:01:30|||||||||24
1643202100000|2022-01-26 13:01:40|2293.59|2293.09|2293.46|2292.96|2293.59|2293.09|2293.46|2292.96|9
1643202110000|2022-01-26 13:01:50|2293.59|2293.09|2293.59|2293.09|2293.71|2293.21|2293.59|2293.09|38
1643202120000|2022-01-26 13:02:00|2293.46|2292.96|2293.46|2292.96|2293.46|2292.96|2293.46|2292.96|20
1643202130000|2022-01-26 13:02:10|2293.59|2293.09|2293.59|2293.09|2293.59|2293.09|2293.46|2292.96|1
1643202150000|2022-01-26 13:02:30|2293.71|2293.21|2293.84|2293.34|2293.84|2293.34|2293.71|2293.21|16
1643202170000|2022-01-26 13:02:50|2293.71|2293.21|2293.59|2293.09|2293.71|2293.21|2293.59|2293.09|21
1643202180000|2022-01-26 13:03:00|2293.46|2292.96|2293.09|2292.59|2293.46|2292.96|2293.09|2292.59|23
1643202190000|2022-01-26 13:03:10|2293.21|2292.71|2293.34|2292.84|2293.34|2292.84|2293.09|2292.59|13
1643202200000|2022-01-26 13:03:20|2293.09|2292.59|2293.09|2292.59|2293.09|2292.59|2293.09|2292.59|4
1643202210000|2022-01-26 13:03:30|2293.21|2292.71|2293.34|2292.84|2293.34|2292.84|2293.21|2292.71|18
1643202220000|2022-01-26 13:03:40|2293.59|2293.09|2293.84|2293.34|2293.84|2293.34|2293.59|2293.09|81
1643202230000|2022-01-26 13:03:50|2294.09|2293.59|2294.34|2293.84|2294.34|2293.84|2293.96|2293.46|40
1643202240000|2022-01-26 13:04:00|2294.21|2293.71|2294.59|2294.09|2294.59|2294.09|2294.09|2293.59|76
1643202250000|2022-01-26 13:04:10|2294.84|2294.34|2295.09|2294.59|2295.09|2294.59|2294.84|2294.34|32
1643202260000|2022-01-26 13:04:20|2295.21|2294.71|2295.09|2294.59|2295.21|2294.71|2295.09|2294.59|38
1643202270000|2022-01-26 13:04:30|2294.84|2294.34|2294.59|2294.09|2294.84|2294.34|2294.34|2293.84|58
1643202280000|2022-01-26 13:04:40|||||||||2
1643202290000|2022-01-26 13:04:50|2294.71|2294.21|2294.84|2294.34|2294.84|2294.34|2294.59|2294.09|71
1643202300000|2022-01-26 13:05:00|||||||||4
1643202310000|2022-01-26 13:05:10|2294.96|2294.46|2294.34|2293.84|2295.09|2294.59|2294.34|2293.84|42
1643202320000|2022-01-26 13:05:20|2294.21|2293.71|2294.34|2293.84|2294.59|2294.09|2294.21|2293.71|17
1643202330000|2022-01-26 13:05:30|2294.09|2293.59|2294.34|2293.84|2294.34|2293.84|2294.09|2293.59|22
1643202340000|2022-01-26 13:05:40|2294.21|2293.71|2294.59|2294.09|2294.59|2294.09|2294.21|2293.71|12
1643202350000|2022-01-26 13:05:50|2294.46|2293.96|2294.59|2294.09|2294.59|2294.09|2294.46|2293.96|11
1643202360000|2022-01-26 13:06:00|2294.84|2294.34|2294.59|2294.09|2294.84|2294.34|2294.46|2293.96|19
1643202370000|2022-01-26 13:06:10|2294.46|2293.96|2294.34|2293.84|2294.46|2293.96|2294.34|2293.84|18
1643202380000|2022-01-26 13:06:20|2294.46|2293.96|2293.84|2293.34|2294.46|2293.96|2293.84|2293.34|115
1643202390000|2022-01-26 13:06:30|2293.96|2293.46|2294.09|2293.59|2294.09|2293.59|2293.96|2293.46|2
1643202400000|2022-01-26 13:06:40|2294.34|2293.84|2293.84|2293.34|2294.34|2293.84|2293.84|2293.34|31
1643202410000|2022-01-26 13:06:50|2293.71|2293.21|2293.59|2293.09|2293.71|2293.21|2293.59|2293.09|18
1643202420000|2022-01-26 13:07:00|2293.71|2293.21|2293.59|2293.09|2293.84|2293.34|2293.34|2292.84|43
1643202430000|2022-01-26 13:07:10|2293.71|2293.21|2293.84|2293.34|2293.84|2293.34|2293.71|2293.21|43
1643202440000|2022-01-26 13:07:20|2293.96|2293.46|2294.34|2293.84|2294.34|2293.84|2293.84|2293.34|73
1643202450000|2022-01-26 13:07:30|||||||||9
1643202460000|2022-01-26 13:07:40|2294.59|2294.09|2294.59|2294.09|2294.59|2294.09|2294.59|2294.09|19
1643202470000|2022-01-26 13:07:50|2294.84|2294.34|2294.84|2294.34|2294.84|2294.34|2294.59|2294.09|42
1643202480000|2022-01-26 13:08:00|2294.71|2294.21|2294.84|2294.34|2294.84|2294.34|2294.59|2294.09|22
1643202490000|2022-01-26 13:08:10|2294.71|2294.21|2294.34|2293.84|2294.84|2294.34|2294.34|2293.84|19
1643202500000|2022-01-26 13:08:20|2294.46|2293.96|2294.34|2293.84|2294.46|2293.96|2294.34|2293.84|40
1643202510000|2022-01-26 13:08:30|2294.21|2293.71|2294.59|2294.09|2294.59|2294.09|2294.09|2293.59|25
1643202520000|2022-01-26 13:08:40|||||||||1
1643202530000|2022-01-26 13:08:50|2294.46|2293.96|2294.46|2293.96|2294.46|2293.96|2294.34|2293.84|17
1643202540000|2022-01-26 13:09:00|2294.59|2294.09|2294.59|2294.09|2294.59|2294.09|2294.59|2294.09|0
1643202550000|2022-01-26 13:09:10|2294.84|2294.34|2294.84|2294.34|2294.84|2294.34|2294.84|2294.34|13
1643202560000|2022-01-26 13:09:20|2295.09|2294.59|2294.59|2294.09|2295.09|2294.59|2294.59|2294.09|38
1643202570000|2022-01-26 13:09:30|2294.46|2293.96|2294.09|2293.59|2294.46|2293.96|2293.96|2293.46|65
1643202580000|2022-01-26 13:09:40|2294.34|2293.84|2294.34|2293.84|2294.46|2293.96|2294.34|2293.84|10
1643202590000|2022-01-26 13:09:50|2294.46|2293.96|2294.46|2293.96|2294.59|2294.09|2294.46|2293.96|4
1643202600000|2022-01-26 13:10:00|2294.59|2294.09|2294.34|2293.84|2294.59|2294.09|2294.09|2293.59|33
1643202610000|2022-01-26 13:10:10|2294.21|2293.71|2294.34|2293.84|2294.34|2293.84|2294.21|2293.71|3
1643202620000|2022-01-26 13:10:20|2294.46|2293.96|2294.84|2294.34|2294.84|2294.34|2294.46|2293.96|23
1643202630000|2022-01-26 13:10:30|2294.59|2294.09|2294.34|2293.84|2294.59|2294.09|2294.34|2293.84|32
1643202640000|2022-01-26 13:10:40|2294.21|2293.71|2294.09|2293.59|2294.34|2293.84|2294.09|2293.59|5
1643202650000|2022-01-26 13:10:50|2294.21|2293.71|2294.34|2293.84|2294.34|2293.84|2294.09|2293.59|18
1643202660000|2022-01-26 13:11:00|2294.46|2293.96|2294.59|2294.09|2294.59|2294.09|2294.34|2293.84|46
1643202670000|2022-01-26 13:11:10|2294.34|2293.84|2294.34|2293.84|2294.34|2293.84|2294.34|2293.84|14
1643202680000|2022-01-26 13:11:20|2294.21|2293.71|2294.09|2293.59|2294.34|2293.84|2294.09|2293.59|11
1643202690000|2022-01-26 13:11:30|2294.21|2293.71|2294.21|2293.71|2294.21|2293.71|2294.09|2293.59|12
1643202700000|2022-01-26 13:11:40|2294.34|2293.84|2294.21|2293.71|2294.59|2294.09|2294.21|2293.71|15
1643202710000|2022-01-26 13:11:50|2294.34|2293.84|2294.21|2293.71|2294.34|2293.84|2294.09|2293.59|14
1643202720000|2022-01-26 13:12:00|2294.09|2293.59|2294.09|2293.59|2294.34|2293.84|2294.09|2293.59|11
1643202730000|2022-01-26 13:12:10|2294.21|2293.71|2293.96|2293.46|2294.34|2293.84|2293.84|2293.34|22
1643202740000|2022-01-26 13:12:20|2294.09|2293.59|2294.09|2293.59|2294.34|2293.84|2294.09|2293.59|9
1643202750000|2022-01-26 13:12:30|2294.21|2293.71|2294.09|2293.59|2294.21|2293.71|2294.09|2293.59|2
1643202760000|2022-01-26 13:12:40|2293.96|2293.46|2293.34|2292.84|2293.96|2293.46|2293.34|2292.84|38
1643202770000|2022-01-26 13:12:50|2293.09|2292.59|2293.09|2292.59|2293.21|2292.71|2293.09|2292.59|42
1643202780000|2022-01-26 13:13:00|2293.34|2292.84|2293.59|2293.09|2293.59|2293.09|2293.34|2292.84|41
1643202790000|2022-01-26 13:13:10|2293.84|2293.34|2293.71|2293.21|2293.84|2293.34|2293.71|2293.21|5
1643202800000|2022-01-26 13:13:20|2293.84|2293.34|2293.84|2293.34|2294.09|2293.59|2293.84|2293.34|18
1643202810000|2022-01-26 13:13:30|2293.71|2293.21|2293.59|2293.09|2293.71|2293.21|2293.59|2293.09|19
1643202820000|2022-01-26 13:13:40|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|4
1643202830000|2022-01-26 13:13:50|2293.59|2293.09|2293.59|2293.09|2293.59|2293.09|2293.59|2293.09|7
1643202840000|2022-01-26 13:14:00|2293.71|2293.21|2293.59|2293.09|2293.71|2293.21|2293.59|2293.09|18
1643202850000|2022-01-26 13:14:10|2293.71|2293.21|2293.59|2293.09|2293.71|2293.21|2293.59|2293.09|5
1643202860000|2022-01-26 13:14:20|||||||||4
1643202870000|2022-01-26 13:14:30|2293.46|2292.96|2293.34|2292.84|2293.46|2292.96|2293.34|2292.84|14
1643202880000|2022-01-26 13:14:40|||||||||2
1643202900000|2022-01-26 13:15:00|2293.59|2293.09|2293.59|2293.09|2293.59|2293.09|2293.34|2292.84|18
1643202910000|2022-01-26 13:15:10|2293.71|2293.21|2293.46|2292.96|2293.71|2293.21|2293.34|2292.84|18
1643202920000|2022-01-26 13:15:20|2293.34|2292.84|2293.34|2292.84|2293.34|2292.84|2293.34|2292.84|26
1643202930000|2022-01-26 13:15:30|||||||||8
1643202940000|2022-01-26 13:15:40|2293.59|2293.09|2293.59|2293.09|2293.59|2293.09|2293.59|2293.09|22
1643202950000|2022-01-26 13:15:50|2293.71|2293.21|2293.59|2293.09|2293.71|2293.21|2293.59|2293.09|10
1643202960000|2022-01-26 13:16:00|2293.84|2293.34|2294.09|2293.59|2294.09|2293.59|2293.84|2293.34|10
1643202970000|2022-01-26 13:16:10|2294.21|2293.71|2294.34|2293.84|2294.46|2293.96|2294.09|2293.59|47
1643202980000|2022-01-26 13:16:20|2294.46|2293.96|2294.34|2293.84|2294.46|2293.96|2294.34|2293.84|3
1643202990000|2022-01-26 13:16:30|2294.09|2293.59|2294.09|2293.59|2294.21|2293.71|2294.09|2293.59|17
1643203000000|2022-01-26 13:16:40|2294.21|2293.71|2294.09|2293.59|2294.34|2293.84|2294.09|2293.59|16
1643203010000|2022-01-26 13:16:50|2294.21|2293.71|2294.09|2293.59|2294.21|2293.71|2294.09|2293.59|3
1643203020000|2022-01-26 13:17:00|||||||||2
1643203030000|2022-01-26 13:17:10|2294.21|2293.71|2294.09|2293.59|2294.21|2293.71|2294.09|2293.59|1
1643203040000|2022-01-26 13:17:20|||||||||2
1643203050000|2022-01-26 13:17:30|||||||||4
1643203060000|2022-01-26 13:17:40|||||||||2
1643203070000|2022-01-26 13:17:50|2294.21|2293.71|2294.34|2293.84|2294.59|2294.09|2294.21|2293.71|21
1643203080000|2022-01-26 13:18:00|2294.46|2293.96|2293.84|2293.34|2294.46|2293.96|2293.84|2293.34|21
1643203090000|2022-01-26 13:18:10|2293.96|2293.46|2293.84|2293.34|2293.96|2293.46|2293.84|2293.34|26
1643203100000|2022-01-26 13:18:20|||||||||37
1643203110000|2022-01-26 13:18:30|2293.71|2293.21|2293.59|2293.09|2293.71|2293.21|2293.59|2293.09|11
1643203120000|2022-01-26 13:18:40|2293.46|2292.96|2293.59|2293.09|2293.59|2293.09|2293.34|2292.84|36
1643203140000|2022-01-26 13:19:00|2293.84|2293.34|2294.09|2293.59|2294.09|2293.59|2293.84|2293.34|55
1643203150000|2022-01-26 13:19:10|2293.96|2293.46|2293.59|2293.09|2294.09|2293.59|2293.59|2293.09|51
1643203160000|2022-01-26 13:19:20|2293.71|2293.21|2293.34|2292.84|2293.84|2293.34|2293.34|2292.84|72
1643203170000|2022-01-26 13:19:30|2293.21|2292.71|2292.84|2292.34|2293.21|2292.71|2292.84|2292.34|18
1643203180000|2022-01-26 13:19:40|2292.71|2292.21|2292.71|2292.21|2292.84|2292.34|2292.59|2292.09|79
1643203190000|2022-01-26 13:19:50|2292.84|2292.34|2293.09|2292.59|2293.09|2292.59|2292.84|2292.34|29
1643203200000|2022-01-26 13:20:00|2293.34|2292.84|2293.34|2292.84|2293.34|2292.84|2293.21|2292.71|9
1643203210000|2022-01-26 13:20:10|2293.21|2292.71|2293.21|2292.71|2293.34|2292.84|2293.09|2292.59|15
1643203220000|2022-01-26 13:20:20|2293.34|2292.84|2292.96|2292.46|2293.34|2292.84|2292.96|2292.46|24
1643203230000|2022-01-26 13:20:30|2292.84|2292.34|2292.96|2292.46|2293.09|2292.59|2292.84|2292.34|25
1643203240000|2022-01-26 13:20:40|2293.09|2292.59|2292.84|2292.34|2293.09|2292.59|2292.84|2292.34|28
1643203250000|2022-01-26 13:20:50|2292.96|2292.46|2292.96|2292.46|2293.09|2292.59|2292.84|2292.34|17
1643203260000|2022-01-26 13:21:00|2293.09|2292.59|2293.09|2292.59|2293.09|2292.59|2293.09|2292.59|11
1643203270000|2022-01-26 13:21:10|2293.34|2292.84|2293.34|2292.84|2293.34|2292.84|2293.21|2292.71|9
1643203290000|2022-01-26 13:21:30|2293.21|2292.71|2293.09|2292.59|2293.34|2292.84|2293.09|2292.59|25
1643203310000|2022-01-26 13:21:50|2292.96|2292.46|2292.84|2292.34|2292.96|2292.46|2292.84|2292.34|17
1643203320000|2022-01-26 13:22:00|2292.71|2292.21|2292.84|2292.34|2292.84|2292.34|2292.59|2292.09|33
1643203330000|2022-01-26 13:22:10|2293.09|2292.59|2292.84|2292.34|2293.09|2292.59|2292.84|2292.34|26
1643203340000|2022-01-26 13:22:20|||||||||1
1643203350000|2022-01-26 13:22:30|2292.96|2292.46|2293.09|2292.59|2293.34|2292.84|2292.84|2292.34|19
1643203360000|2022-01-26 13:22:40|2293.21|2292.71|2293.59|2293.09|2293.59|2293.09|2293.21|2292.71|11
1643203370000|2022-01-26 13:22:50|2293.46|2292.96|2293.46|2292.96|2293.46|2292.96|2293.34|2292.84|15
1643203380000|2022-01-26 13:23:00|2293.59|2293.09|2293.09|2292.59|2293.59|2293.09|2293.09|2292.59|15
1643203390000|2022-01-26 13:23:10|2293.21|2292.71|2293.84|2293.34|2293.84|2293.34|2293.09|2292.59|24
1643203400000|2022-01-26 13:23:20|2293.71|2293.21|2293.84|2293.34|2293.84|2293.34|2293.71|2293.21|13
1643203410000|2022-01-26 13:23:30|2294.09|2293.59|2293.96|2293.46|2294.09|2293.59|2293.96|2293.46|4
1643203420000|2022-01-26 13:23:40|2294.09|2293.59|2293.96|2293.46|2294.09|2293.59|2293.84|2293.34|7
1643203430000|2022-01-26 13:23:50|2293.84|2293.34|2293.84|2293.34|2293.84|2293.34|2293.84|2293.34|1
1643203440000|2022-01-26 13:24:00|2293.96|2293.46|2294.09|2293.59|2294.09|2293.59|2293.96|2293.46|7
1643203450000|2022-01-26 13:24:10|2294.34|2293.84|2294.34|2293.84|2294.34|2293.84|2294.34|2293.84|26
1643203460000|2022-01-26 13:24:20|2294.21|2293.71|2294.34|2293.84|2294.34|2293.84|2294.21|2293.71|11
1643203470000|2022-01-26 13:24:30|2294.59|2294.09|2294.21|2293.71|2294.59|2294.09|2294.09|2293.59|21
1643203480000|2022-01-26 13:24:40|2294.09|2293.59|2294.34|2293.84|2294.34|2293.84|2294.09|2293.59|0
1643203490000|2022-01-26 13:24:50|2294.59|2294.09|2294.84|2294.34|2294.84|2294.34|2294.59|2294.09|20
1643203500000|2022-01-26 13:25:00|2294.96|2294.46|2294.59|2294.09|2294.96|2294.46|2294.59|2294.09|17
1643203510000|2022-01-26 13:25:10|2294.46|2293.96|2294.34|2293.84|2294.59|2294.09|2294.34|2293.84|5
1643203530000|2022-01-26 13:25:30|2294.46|2293.96|2294.34|2293.84|2294.59|2294.09|2294.34|2293.84|27
1643203540000|2022-01-26 13:25:40|2294.46|2293.96|2294.34|2293.84|2294.46|2293.96|2294.34|2293.84|17
1643203550000|2022-01-26 13:25:50|2294.46|2293.96|2294.59|2294.09|2294.84|2294.34|2294.34|2293.84|23
1643203560000|2022-01-26 13:26:00|2294.71|2294.21|2294.84|2294.34|2294.84|2294.34|2294.59|2294.09|32
1643203570000|2022-01-26 13:26:10|||||||||7
1643203580000|2022-01-26 13:26:20|2294.71|2294.21|2294.59|2294.09|2294.84|2294.34|2294.59|2294.09|5
1643203590000|2022-01-26 13:26:30|2294.46|2293.96|2294.59|2294.09|2294.59|2294.09|2294.46|2293.96|10
1643203600000|2022-01-26 13:26:40|2294.71|2294.21|2295.09|2294.59|2295.09|2294.59|2294.71|2294.21|33
1643203610000|2022-01-26 13:26:50|2294.96|2294.46|2294.96|2294.46|2295.09|2294.59|2294.84|2294.34|15
1643203620000|2022-01-26 13:27:00|2295.09|2294.59|2295.09|2294.59|2295.09|2294.59|2294.96|2294.46|34
1643203630000|2022-01-26 13:27:10|2295.21|2294.71|2295.34|2294.84|2295.34|2294.84|2295.21|2294.71|112
1643203640000|2022-01-26 13:27:20|||||||||5
1643203650000|2022-01-26 13:27:30|2295.21|2294.71|2295.09|2294.59|2295.21|2294.71|2295.09|2294.59|35
1643203660000|2022-01-26 13:27:40|2295.21|2294.71|2295.09|2294.59|2295.21|2294.71|2295.09|2294.59|17
1643203690000|2022-01-26 13:28:10|2294.96|2294.46|2294.59|2294.09|2294.96|2294.46|2294.59|2294.09|56
1643203700000|2022-01-26 13:28:20|||||||||1
1643203710000|2022-01-26 13:28:30|||||||||1
1643203720000|2022-01-26 13:28:40|2294.84|2294.34|2294.84|2294.34|2294.84|2294.34|2294.59|2294.09|79
1643203730000|2022-01-26 13:28:50|2294.71|2294.21|2294.59|2294.09|2294.71|2294.21|2294.59|2294.09|3
1643203740000|2022-01-26 13:29:00|2294.71|2294.21|2294.71|2294.21|2294.84|2294.34|2294.71|2294.21|14
1643203750000|2022-01-26 13:29:10|2294.84|2294.34|2294.71|2294.21|2294.84|2294.34|2294.71|2294.21|4
1643203760000|2022-01-26 13:29:20|2294.59|2294.09|2294.46|2293.96|2294.84|2294.34|2294.46|2293.96|21
1643203770000|2022-01-26 13:29:30|2294.59|2294.09|2294.34|2293.84|2294.59|2294.09|2294.34|2293.84|1
1643203780000|2022-01-26 13:29:40|2294.21|2293.71|2294.34|2293.84|2294.34|2293.84|2294.09|2293.59|23
1643203790000|2022-01-26 13:29:50|2294.21|2293.71|2294.09|2293.59|2294.34|2293.84|2294.09|2293.59|14
1643203800000|2022-01-26 13:30:00|2293.96|2293.46|2293.96|2293.46|2293.96|2293.46|2293.96|2293.46|22
1643203810000|2022-01-26 13:30:10|2294.09|2293.59|2294.34|2293.84|2294.34|2293.84|2294.09|2293.59|59
1643203820000|2022-01-26 13:30:20|2294.59|2294.09|2294.59|2294.09|2294.71|2294.21|2294.59|2294.09|35
1643203830000|2022-01-26 13:30:30|2294.71|2294.21|2294.84|2294.34|2294.84|2294.34|2294.71|2294.21|32
1643203840000|2022-01-26 13:30:40|||||||||2
1643203850000|2022-01-26 13:30:50|2294.71|2294.21|2294.96|2294.46|2295.09|2294.59|2294.71|2294.21|22
1643203860000|2022-01-26 13:31:00|2295.09|2294.59|2295.09|2294.59|2295.09|2294.59|2295.09|2294.59|1
1643203870000|2022-01-26 13:31:10|2294.96|2294.46|2294.59|2294.09|2295.09|2294.59|2294.59|2294.09|55
1643203880000|2022-01-26 13:31:20|2294.46|2293.96|2294.34|2293.84|2294.46|2293.96|2294.21|2293.71|43
1643203890000|2022-01-26 13:31:30|2294.21|2293.71|2294.34|2293.84|2294.34|2293.84|2294.21|2293.71|24
1643203900000|2022-01-26 13:31:40|2294.21|2293.71|2294.09|2293.59|2294.34|2293.84|2294.09|2293.59|19
1643203910000|2022-01-26 13:31:50|2294.21|2293.71|2293.46|2292.96|2294.34|2293.84|2293.46|2292.96|53
1643203920000|2022-01-26 13:32:00|2293.34|2292.84|2293.09|2292.59|2293.34|2292.84|2293.09|2292.59|13
1643203930000|2022-01-26 13:32:10|||||||||5
1643203940000|2022-01-26 13:32:20|2293.34|2292.84|2293.34|2292.84|2293.34|2292.84|2293.34|2292.84|14
1643203950000|2022-01-26 13:32:30|2293.59|2293.09|2293.84|2293.34|2293.84|2293.34|2293.59|2293.09|49
1643203960000|2022-01-26 13:32:40|2293.71|2293.21|2293.59|2293.09|2293.71|2293.21|2293.59|2293.09|17
1643203970000|2022-01-26 13:32:50|2293.46|2292.96|2293.09|2292.59|2293.59|2293.09|2293.09|2292.59|48
1643203980000|2022-01-26 13:33:00|2293.21|2292.71|2293.09|2292.59|2293.34|2292.84|2293.09|2292.59|42
1643203990000|2022-01-26 13:33:10|||||||||1
1643204000000|2022-01-26 13:33:20|2293.21|2292.71|2292.84|2292.34|2293.21|2292.71|2292.59|2292.09|25
1643204010000|2022-01-26 13:33:30|2292.71|2292.21|2292.84|2292.34|2292.84|2292.34|2292.71|2292.21|7
1643204020000|2022-01-26 13:33:40|2292.71|2292.21|2292.09|2291.59|2292.84|2292.34|2292.09|2291.59|30
1643204030000|2022-01-26 13:33:50|2291.96|2291.46|2291.84|2291.34|2292.09|2291.59|2291.84|2291.34|44
1643204040000|2022-01-26 13:34:00|2291.71|2291.21|2291.59|2291.09|2291.71|2291.21|2291.59|2291.09|22
1643204050000|2022-01-26 13:34:10|2291.46|2290.96|2291.09|2290.59|2291.59|2291.09|2291.09|2290.59|46
1643204060000|2022-01-26 13:34:20|2291.34|2290.84|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|65
1643204070000|2022-01-26 13:34:30|2291.21|2290.71|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|17
1643204080000|2022-01-26 13:34:40|2291.21|2290.71|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|15
1643204090000|2022-01-26 13:34:50|2291.21|2290.71|2291.34|2290.84|2291.34|2290.84|2291.21|2290.71|34
1643204100000|2022-01-26 13:35:00|2291.46|2290.96|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|18
1643204110000|2022-01-26 13:35:10|2291.34|2290.84|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|58
1643204120000|2022-01-26 13:35:20|2291.46|2290.96|2291.09|2290.59|2291.46|2290.96|2291.09|2290.59|4
1643204130000|2022-01-26 13:35:30|||||||||58
1643204140000|2022-01-26 13:35:40|2290.96|2290.46|2291.09|2290.59|2291.34|2290.84|2290.84|2290.34|51
1643204150000|2022-01-26 13:35:50|2290.84|2290.34|2290.84|2290.34|2290.84|2290.34|2290.84|2290.34|15
1643204160000|2022-01-26 13:36:00|2290.96|2290.46|2291.09|2290.59|2291.09|2290.59|2290.96|2290.46|9
1643204170000|2022-01-26 13:36:10|2290.84|2290.34|2291.09|2290.59|2291.09|2290.59|2290.84|2290.34|31
1643204180000|2022-01-26 13:36:20|2291.34|2290.84|2291.59|2291.09|2291.59|2291.09|2291.34|2290.84|25
1643204190000|2022-01-26 13:36:30|2291.34|2290.84|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|5
1643204200000|2022-01-26 13:36:40|2290.84|2290.34|2290.84|2290.34|2291.09|2290.59|2290.84|2290.34|7
1643204210000|2022-01-26 13:36:50|2290.71|2290.21|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|16
1643204220000|2022-01-26 13:37:00|2290.71|2290.21|2290.84|2290.34|2290.84|2290.34|2290.71|2290.21|10
1643204230000|2022-01-26 13:37:10|2291.09|2290.59|2290.59|2290.09|2291.09|2290.59|2290.59|2290.09|25
1643204240000|2022-01-26 13:37:20|2290.34|2289.84|2290.59|2290.09|2290.59|2290.09|2290.34|2289.84|16
1643204250000|2022-01-26 13:37:30|2290.84|2290.34|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|6
1643204270000|2022-01-26 13:37:50|2290.71|2290.21|2290.71|2290.21|2290.71|2290.21|2290.59|2290.09|13
1643204280000|2022-01-26 13:38:00|2290.84|2290.34|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|26
1643204290000|2022-01-26 13:38:10|2290.46|2289.96|2290.09|2289.59|2290.46|2289.96|2290.09|2289.59|29
1643204300000|2022-01-26 13:38:20|2289.84|2289.34|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|58
1643204310000|2022-01-26 13:38:30|2290.21|2289.71|2290.09|2289.59|2290.21|2289.71|2290.09|2289.59|5
1643204320000|2022-01-26 13:38:40|2290.21|2289.71|2290.09|2289.59|2290.21|2289.71|2290.09|2289.59|9
1643204330000|2022-01-26 13:38:50|||||||||3
1643204340000|2022-01-26 13:39:00|2289.96|2289.46|2289.84|2289.34|2290.09|2289.59|2289.84|2289.34|20
1643204350000|2022-01-26 13:39:10|2289.71|2289.21|2289.34|2288.84|2289.84|2289.34|2289.34|2288.84|17
1643204360000|2022-01-26 13:39:20|2289.09|2288.59|2289.09|2288.59|2289.34|2288.84|2289.09|2288.59|21
1643204370000|2022-01-26 13:39:30|2289.21|2288.71|2289.09|2288.59|2289.21|2288.71|2289.09|2288.59|9
1643204380000|2022-01-26 13:39:40|2289.34|2288.84|2289.34|2288.84|2289.34|2288.84|2289.09|2288.59|9
1643204390000|2022-01-26 13:39:50|2289.21|2288.71|2289.09|2288.59|2289.21|2288.71|2289.09|2288.59|5
1643204400000|2022-01-26 13:40:00|2289.34|2288.84|2289.34|2288.84|2289.34|2288.84|2289.34|2288.84|8
1643204410000|2022-01-26 13:40:10|2289.21|2288.71|2289.46|2288.96|2289.59|2289.09|2289.09|2288.59|57
1643204420000|2022-01-26 13:40:20|2289.59|2289.09|2289.59|2289.09|2289.59|2289.09|2289.59|2289.09|8
1643204440000|2022-01-26 13:40:40|2289.46|2288.96|2289.09|2288.59|2289.46|2288.96|2289.09|2288.59|10
1643204450000|2022-01-26 13:40:50|2288.84|2288.34|2288.59|2288.09|2288.84|2288.34|2288.59|2288.09|43
1643204460000|2022-01-26 13:41:00|2288.46|2287.96|2288.59|2288.09|2288.59|2288.09|2288.34|2287.84|16
1643204470000|2022-01-26 13:41:10|2288.46|2287.96|2288.71|2288.21|2288.84|2288.34|2288.34|2287.84|29
1643204480000|2022-01-26 13:41:20|2288.59|2288.09|2288.59|2288.09|2288.71|2288.21|2288.59|2288.09|14
1643204490000|2022-01-26 13:41:30|2288.71|2288.21|2288.84|2288.34|2289.09|2288.59|2288.59|2288.09|43
1643204500000|2022-01-26 13:41:40|2288.96|2288.46|2289.34|2288.84|2289.34|2288.84|2288.96|2288.46|11
1643204510000|2022-01-26 13:41:50|2289.59|2289.09|2289.46|2288.96|2289.59|2289.09|2289.46|2288.96|24
1643204520000|2022-01-26 13:42:00|2289.59|2289.09|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|7
1643204530000|2022-01-26 13:42:10|||||||||5
1643204540000|2022-01-26 13:42:20|2289.46|2288.96|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|13
1643204550000|2022-01-26 13:42:30|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.46|2288.96|3
1643204560000|2022-01-26 13:42:40|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|11
1643204570000|2022-01-26 13:42:50|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|18
1643204580000|2022-01-26 13:43:00|2289.46|2288.96|2289.34|2288.84|2289.46|2288.96|2289.34|2288.84|7
1643204590000|2022-01-26 13:43:10|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|9
1643204610000|2022-01-26 13:43:30|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|28
1643204630000|2022-01-26 13:43:50|2289.34|2288.84|2289.34|2288.84|2289.34|2288.84|2289.34|2288.84|8
1643204640000|2022-01-26 13:44:00|2289.46|2288.96|2289.34|2288.84|2289.46|2288.96|2289.34|2288.84|9
1643204650000|2022-01-26 13:44:10|2289.46|2288.96|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|8
1643204660000|2022-01-26 13:44:20|2289.09|2288.59|2289.34|2288.84|2289.34|2288.84|2289.09|2288.59|29
1643204670000|2022-01-26 13:44:30|2289.21|2288.71|2289.34|2288.84|2289.34|2288.84|2289.21|2288.71|5
1643204680000|2022-01-26 13:44:40|2289.09|2288.59|2288.84|2288.34|2289.21|2288.71|2288.84|2288.34|9
1643204690000|2022-01-26 13:44:50|2288.96|2288.46|2289.09|2288.59|2289.09|2288.59|2288.84|2288.34|9
1643204700000|2022-01-26 13:45:00|2288.96|2288.46|2288.84|2288.34|2288.96|2288.46|2288.84|2288.34|2
1643204710000|2022-01-26 13:45:10|2288.59|2288.09|2288.84|2288.34|2288.84|2288.34|2288.59|2288.09|13
1643204720000|2022-01-26 13:45:20|2288.71|2288.21|2288.84|2288.34|2288.84|2288.34|2288.71|2288.21|17
1643204730000|2022-01-26 13:45:30|2288.96|2288.46|2288.84|2288.34|2288.96|2288.46|2288.84|2288.34|15
1643204740000|2022-01-26 13:45:40|2288.96|2288.46|2289.09|2288.59|2289.09|2288.59|2288.84|2288.34|3
1643204750000|2022-01-26 13:45:50|2289.21|2288.71|2289.59|2289.09|2289.84|2289.34|2289.21|2288.71|28
1643204760000|2022-01-26 13:46:00|2289.84|2289.34|2290.09|2289.59|2290.34|2289.84|2289.59|2289.09|36
1643204770000|2022-01-26 13:46:10|2289.84|2289.34|2289.84|2289.34|2290.09|2289.59|2289.84|2289.34|11
1643204780000|2022-01-26 13:46:20|2289.71|2289.21|2289.84|2289.34|2289.84|2289.34|2289.71|2289.21|17
1643204790000|2022-01-26 13:46:30|2289.96|2289.46|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|6
1643204800000|2022-01-26 13:46:40|2289.96|2289.46|2290.09|2289.59|2290.09|2289.59|2289.96|2289.46|21
1643204810000|2022-01-26 13:46:50|2289.96|2289.46|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|17
1643204820000|2022-01-26 13:47:00|2289.96|2289.46|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|7
1643204830000|2022-01-26 13:47:10|2289.96|2289.46|2290.09|2289.59|2290.09|2289.59|2289.84|2289.34|4
1643204840000|2022-01-26 13:47:20|2290.34|2289.84|2290.34|2289.84|2290.46|2289.96|2290.09|2289.59|42
1643204850000|2022-01-26 13:47:30|2290.59|2290.09|2290.59|2290.09|2290.59|2290.09|2290.34|2289.84|11
1643204860000|2022-01-26 13:47:40|||||||||2
1643204870000|2022-01-26 13:47:50|2290.46|2289.96|2290.46|2289.96|2290.59|2290.09|2290.46|2289.96|6
1643204880000|2022-01-26 13:48:00|2290.59|2290.09|2290.34|2289.84|2290.59|2290.09|2290.34|2289.84|8
1643204890000|2022-01-26 13:48:10|2290.46|2289.96|2290.34|2289.84|2290.46|2289.96|2290.34|2289.84|3
1643204900000|2022-01-26 13:48:20|2290.21|2289.71|2290.09|2289.59|2290.21|2289.71|2290.09|2289.59|53
1643204910000|2022-01-26 13:48:30|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|1
1643204920000|2022-01-26 13:48:40|2290.46|2289.96|2290.21|2289.71|2290.59|2290.09|2290.21|2289.71|14
1643204930000|2022-01-26 13:48:50|2290.34|2289.84|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|1
1643204940000|2022-01-26 13:49:00|2289.96|2289.46|2290.09|2289.59|2290.09|2289.59|2289.96|2289.46|3
1643204950000|2022-01-26 13:49:10|2289.96|2289.46|2290.34|2289.84|2290.34|2289.84|2289.96|2289.46|38
1643204960000|2022-01-26 13:49:20|2290.09|2289.59|2290.09|2289.59|2290.09|2289.59|2289.96|2289.46|71
1643204970000|2022-01-26 13:49:30|2289.96|2289.46|2289.96|2289.46|2290.09|2289.59|2289.84|2289.34|4
1643204980000|2022-01-26 13:49:40|2289.84|2289.34|2289.71|2289.21|2289.84|2289.34|2289.59|2289.09|47
1643204990000|2022-01-26 13:49:50|2289.84|2289.34|2289.71|2289.21|2289.84|2289.34|2289.59|2289.09|2
1643205000000|2022-01-26 13:50:00|2289.84|2289.34|2289.59|2289.09|2289.84|2289.34|2289.59|2289.09|1
1643205010000|2022-01-26 13:50:10|2289.46|2288.96|2289.09|2288.59|2289.46|2288.96|2289.09|2288.59|11
1643205020000|2022-01-26 13:50:20|2289.34|2288.84|2289.34|2288.84|2289.34|2288.84|2289.21|2288.71|9
1643205030000|2022-01-26 13:50:30|2289.21|2288.71|2289.34|2288.84|2289.34|2288.84|2289.21|2288.71|5
1643205040000|2022-01-26 13:50:40|||||||||3
1643205050000|2022-01-26 13:50:50|2289.21|2288.71|2289.09|2288.59|2289.21|2288.71|2289.09|2288.59|10
1643205060000|2022-01-26 13:51:00|2288.96|2288.46|2288.84|2288.34|2288.96|2288.46|2288.59|2288.09|52
1643205070000|2022-01-26 13:51:10|2288.71|2288.21|2288.71|2288.21|2289.09|2288.59|2288.59|2288.09|45
1643205080000|2022-01-26 13:51:20|2288.84|2288.34|2288.84|2288.34|2289.09|2288.59|2288.71|2288.21|5
1643205090000|2022-01-26 13:51:30|2288.71|2288.21|2288.84|2288.34|2288.84|2288.34|2288.59|2288.09|54
1643205100000|2022-01-26 13:51:40|2289.09|2288.59|2289.09|2288.59|2289.34|2288.84|2289.09|2288.59|29
1643205110000|2022-01-26 13:51:50|2288.96|2288.46|2289.09|2288.59|2289.09|2288.59|2288.84|2288.34|25
1643205120000|2022-01-26 13:52:00|2288.96|2288.46|2288.96|2288.46|2288.96|2288.46|2288.84|2288.34|5
1643205130000|2022-01-26 13:52:10|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|2288.84|2288.34|7
1643205140000|2022-01-26 13:52:20|2289.21|2288.71|2289.34|2288.84|2289.34|2288.84|2289.21|2288.71|17
1643205150000|2022-01-26 13:52:30|2289.46|2288.96|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|29
1643205160000|2022-01-26 13:52:40|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|11
1643205170000|2022-01-26 13:52:50|||||||||3
1643205180000|2022-01-26 13:53:00|2289.34|2288.84|2288.84|2288.34|2289.34|2288.84|2288.84|2288.34|27
1643205190000|2022-01-26 13:53:10|||||||||17
1643205200000|2022-01-26 13:53:20|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|2288.96|2288.46|16
1643205210000|2022-01-26 13:53:30|2289.21|2288.71|2289.34|2288.84|2289.34|2288.84|2289.21|2288.71|11
1643205220000|2022-01-26 13:53:40|2289.59|2289.09|2289.46|2288.96|2289.59|2289.09|2289.34|2288.84|29
1643205230000|2022-01-26 13:53:50|2289.59|2289.09|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|0
1643205240000|2022-01-26 13:54:00|2289.46|2288.96|2289.59|2289.09|2289.59|2289.09|2289.34|2288.84|12
1643205250000|2022-01-26 13:54:10|2289.21|2288.71|2289.34|2288.84|2289.34|2288.84|2289.09|2288.59|28
1643205260000|2022-01-26 13:54:20|2289.21|2288.71|2289.09|2288.59|2289.21|2288.71|2289.09|2288.59|8
1643205270000|2022-01-26 13:54:30|2289.21|2288.71|2289.34|2288.84|2289.34|2288.84|2289.09|2288.59|15
1643205280000|2022-01-26 13:54:40|2289.59|2289.09|2289.09|2288.59|2289.59|2289.09|2289.09|2288.59|10
1643205290000|2022-01-26 13:54:50|2289.34|2288.84|2289.46|2288.96|2289.46|2288.96|2289.34|2288.84|1
1643205300000|2022-01-26 13:55:00|2289.34|2288.84|2289.34|2288.84|2289.59|2289.09|2289.34|2288.84|12
1643205310000|2022-01-26 13:55:10|2289.09|2288.59|2288.96|2288.46|2289.34|2288.84|2288.84|2288.34|42
1643205320000|2022-01-26 13:55:20|2289.09|2288.59|2289.09|2288.59|2289.34|2288.84|2289.09|2288.59|9
1643205330000|2022-01-26 13:55:30|2289.21|2288.71|2289.21|2288.71|2289.34|2288.84|2289.21|2288.71|1
1643205340000|2022-01-26 13:55:40|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|2289.09|2288.59|0
1643205350000|2022-01-26 13:55:50|2288.84|2288.34|2288.84|2288.34|2288.96|2288.46|2288.84|2288.34|8
1643205360000|2022-01-26 13:56:00|2288.71|2288.21|2288.84|2288.34|2288.84|2288.34|2288.59|2288.09|18
1643205370000|2022-01-26 13:56:10|2289.09|2288.59|2288.59|2288.09|2289.09|2288.59|2288.59|2288.09|36
1643205380000|2022-01-26 13:56:20|2288.46|2287.96|2288.34|2287.84|2288.46|2287.96|2288.34|2287.84|13
1643205390000|2022-01-26 13:56:30|2288.21|2287.71|2288.34|2287.84|2288.59|2288.09|2288.21|2287.71|7
1643205400000|2022-01-26 13:56:40|2288.21|2287.71|2288.34|2287.84|2288.34|2287.84|2288.09|2287.59|9
1643205410000|2022-01-26 13:56:50|2288.46|2287.96|2288.34|2287.84|2288.46|2287.96|2288.34|2287.84|12
1643205420000|2022-01-26 13:57:00|2288.46|2287.96|2288.46|2287.96|2288.59|2288.09|2288.46|2287.96|3
1643205430000|2022-01-26 13:57:10|2288.59|2288.09|2288.59|2288.09|2288.59|2288.09|2288.34|2287.84|2
1643205440000|2022-01-26 13:57:20|2288.84|2288.34|2289.09|2288.59|2289.34|2288.84|2288.84|2288.34|211
1643205450000|2022-01-26 13:57:30|2288.96|2288.46|2288.96|2288.46|2289.09|2288.59|2288.84|2288.34|10
1643205460000|2022-01-26 13:57:40|2289.09|2288.59|2288.84|2288.34|2289.09|2288.59|2288.84|2288.34|1
1643205470000|2022-01-26 13:57:50|||||||||3
1643205480000|2022-01-26 13:58:00|2288.71|2288.21|2288.84|2288.34|2288.84|2288.34|2288.59|2288.09|14
1643205490000|2022-01-26 13:58:10|2288.96|2288.46|2288.84|2288.34|2288.96|2288.46|2288.59|2288.09|5
1643205500000|2022-01-26 13:58:20|2288.96|2288.46|2288.84|2288.34|2288.96|2288.46|2288.84|2288.34|1
1643205510000|2022-01-26 13:58:30|2288.96|2288.46|2289.09|2288.59|2289.09|2288.59|2288.96|2288.46|15
1643205520000|2022-01-26 13:58:40|2288.96|2288.46|2288.96|2288.46|2289.21|2288.71|2288.84|2288.34|13
1643205530000|2022-01-26 13:58:50|2288.84|2288.34|2288.71|2288.21|2288.96|2288.46|2288.59|2288.09|7
1643205540000|2022-01-26 13:59:00|2288.84|2288.34|2288.84|2288.34|2288.96|2288.46|2288.71|2288.21|0
1643205550000|2022-01-26 13:59:10|2288.59|2288.09|2288.59|2288.09|2288.59|2288.09|2288.59|2288.09|8
1643205560000|2022-01-26 13:59:20|2288.71|2288.21|2288.59|2288.09|2288.84|2288.34|2288.59|2288.09|10
1643205570000|2022-01-26 13:59:30|2288.71|2288.21|2288.84|2288.34|2289.09|2288.59|2288.71|2288.21|8
1643205580000|2022-01-26 13:59:40|2288.96|2288.46|2289.09|2288.59|2289.09|2288.59|2288.96|2288.46|8
1643205590000|2022-01-26 13:59:50|2288.96|2288.46|2289.59|2289.09|2289.59|2289.09|2288.96|2288.46|36
1643205600000|2022-01-26 14:00:00|2289.71|2289.21|2289.84|2289.34|2289.84|2289.34|2289.21|2288.71|88
1643205610000|2022-01-26 14:00:10|2290.09|2289.59|2290.09|2289.59|2290.09|2289.59|2289.96|2289.46|3
1643205620000|2022-01-26 14:00:20|2290.21|2289.71|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|94
1643205630000|2022-01-26 14:00:30|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|9
1643205640000|2022-01-26 14:00:40|2290.21|2289.71|2290.21|2289.71|2290.21|2289.71|2290.09|2289.59|4
1643205650000|2022-01-26 14:00:50|2290.09|2289.59|2290.34|2289.84|2290.46|2289.96|2290.09|2289.59|11
1643205660000|2022-01-26 14:01:00|2290.46|2289.96|2290.34|2289.84|2290.59|2290.09|2290.34|2289.84|5
1643205670000|2022-01-26 14:01:10|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|23
1643205680000|2022-01-26 14:01:20|2290.21|2289.71|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|59
1643205690000|2022-01-26 14:01:30|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|15
1643205700000|2022-01-26 14:01:40|2290.21|2289.71|2290.09|2289.59|2290.21|2289.71|2290.09|2289.59|15
1643205710000|2022-01-26 14:01:50|||||||||7
1643205720000|2022-01-26 14:02:00|2290.21|2289.71|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|8
1643205730000|2022-01-26 14:02:10|2290.21|2289.71|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|4
1643205740000|2022-01-26 14:02:20|2290.21|2289.71|2290.09|2289.59|2290.34|2289.84|2290.09|2289.59|5
1643205750000|2022-01-26 14:02:30|2289.96|2289.46|2290.09|2289.59|2290.09|2289.59|2289.96|2289.46|23
1643205760000|2022-01-26 14:02:40|||||||||3
1643205770000|2022-01-26 14:02:50|||||||||3
1643205780000|2022-01-26 14:03:00|2289.96|2289.46|2289.84|2289.34|2290.09|2289.59|2289.84|2289.34|58
1643205790000|2022-01-26 14:03:10|2289.59|2289.09|2289.34|2288.84|2289.84|2289.34|2289.34|2288.84|34
1643205800000|2022-01-26 14:03:20|2289.21|2288.71|2289.34|2288.84|2289.46|2288.96|2289.09|2288.59|48
1643205810000|2022-01-26 14:03:30|2289.21|2288.71|2288.84|2288.34|2289.34|2288.84|2288.84|2288.34|10
1643205820000|2022-01-26 14:03:40|2288.96|2288.46|2288.21|2287.71|2288.96|2288.46|2288.09|2287.59|64
1643205830000|2022-01-26 14:03:50|2288.34|2287.84|2288.09|2287.59|2288.34|2287.84|2287.96|2287.46|18
1643205840000|2022-01-26 14:04:00|2287.96|2287.46|2287.84|2287.34|2288.09|2287.59|2287.84|2287.34|19
1643205850000|2022-01-26 14:04:10|2287.59|2287.09|2287.09|2286.59|2287.59|2287.09|2286.84|2286.34|72
1643205860000|2022-01-26 14:04:20|2286.96|2286.46|2287.09|2286.59|2287.09|2286.59|2286.96|2286.46|28
1643205870000|2022-01-26 14:04:30|2286.96|2286.46|2286.84|2286.34|2286.96|2286.46|2286.84|2286.34|29
1643205880000|2022-01-26 14:04:40|2286.59|2286.09|2286.59|2286.09|2286.59|2286.09|2286.46|2285.96|80
1643205890000|2022-01-26 14:04:50|2286.71|2286.21|2286.59|2286.09|2286.84|2286.34|2286.59|2286.09|19
1643205900000|2022-01-26 14:05:00|2286.71|2286.21|2286.59|2286.09|2286.84|2286.34|2286.59|2286.09|4
1643205910000|2022-01-26 14:05:10|2286.34|2285.84|2286.21|2285.71|2286.46|2285.96|2286.09|2285.59|35
1643205920000|2022-01-26 14:05:20|2286.09|2285.59|2286.21|2285.71|2286.21|2285.71|2286.09|2285.59|71
1643205930000|2022-01-26 14:05:30|2286.09|2285.59|2286.59|2286.09|2286.59|2286.09|2286.09|2285.59|47
1643205940000|2022-01-26 14:05:40|2286.46|2285.96|2286.59|2286.09|2286.59|2286.09|2286.34|2285.84|62
1643205950000|2022-01-26 14:05:50|2286.84|2286.34|2286.84|2286.34|2286.84|2286.34|2286.71|2286.21|20
1643205960000|2022-01-26 14:06:00|2287.09|2286.59|2287.34|2286.84|2287.34|2286.84|2287.09|2286.59|14
1643205970000|2022-01-26 14:06:10|2287.09|2286.59|2287.34|2286.84|2287.34|2286.84|2287.09|2286.59|31
1643205980000|2022-01-26 14:06:20|2287.21|2286.71|2287.09|2286.59|2287.34|2286.84|2287.09|2286.59|15
1643205990000|2022-01-26 14:06:30|2286.96|2286.46|2287.09|2286.59|2287.09|2286.59|2286.96|2286.46|27
1643206000000|2022-01-26 14:06:40|2286.96|2286.46|2286.84|2286.34|2287.09|2286.59|2286.84|2286.34|10
1643206010000|2022-01-26 14:06:50|2286.71|2286.21|2286.84|2286.34|2286.84|2286.34|2286.59|2286.09|9
1643206020000|2022-01-26 14:07:00|2287.09|2286.59|2287.09|2286.59|2287.09|2286.59|2286.96|2286.46|16
1643206030000|2022-01-26 14:07:10|2286.84|2286.34|2286.71|2286.21|2286.96|2286.46|2286.59|2286.09|21
1643206040000|2022-01-26 14:07:20|2286.59|2286.09|2285.84|2285.34|2286.59|2286.09|2285.84|2285.34|41
1643206050000|2022-01-26 14:07:30|2286.09|2285.59|2286.09|2285.59|2286.09|2285.59|2285.84|2285.34|40
1643206060000|2022-01-26 14:07:40|2286.21|2285.71|2286.09|2285.59|2286.34|2285.84|2286.09|2285.59|14
1643206070000|2022-01-26 14:07:50|2286.21|2285.71|2286.34|2285.84|2286.34|2285.84|2286.09|2285.59|9
1643206080000|2022-01-26 14:08:00|2286.21|2285.71|2286.34|2285.84|2286.59|2286.09|2286.09|2285.59|28
1643206090000|2022-01-26 14:08:10|2286.46|2285.96|2286.34|2285.84|2286.59|2286.09|2286.34|2285.84|1
1643206100000|2022-01-26 14:08:20|2286.09|2285.59|2285.84|2285.34|2286.21|2285.71|2285.84|2285.34|56
1643206110000|2022-01-26 14:08:30|2285.96|2285.46|2285.84|2285.34|2286.09|2285.59|2285.84|2285.34|37
1643206120000|2022-01-26 14:08:40|2285.96|2285.46|2286.09|2285.59|2286.21|2285.71|2285.84|2285.34|38
1643206130000|2022-01-26 14:08:50|2286.21|2285.71|2286.09|2285.59|2286.21|2285.71|2286.09|2285.59|16
1643206140000|2022-01-26 14:09:00|2285.96|2285.46|2285.84|2285.34|2286.09|2285.59|2285.59|2285.09|36
1643206150000|2022-01-26 14:09:10|||||||||8
1643206160000|2022-01-26 14:09:20|2286.09|2285.59|2286.09|2285.59|2286.09|2285.59|2285.84|2285.34|19
1643206170000|2022-01-26 14:09:30|2285.96|2285.46|2285.84|2285.34|2286.09|2285.59|2285.84|2285.34|46
1643206180000|2022-01-26 14:09:40|||||||||5
1643206190000|2022-01-26 14:09:50|2285.59|2285.09|2285.84|2285.34|2285.84|2285.34|2285.59|2285.09|17
1643206200000|2022-01-26 14:10:00|2286.09|2285.59|2285.84|2285.34|2286.09|2285.59|2285.59|2285.09|14
1643206210000|2022-01-26 14:10:10|2285.59|2285.09|2286.09|2285.59|2286.09|2285.59|2285.59|2285.09|10
1643206220000|2022-01-26 14:10:20|2285.96|2285.46|2285.71|2285.21|2285.96|2285.46|2285.71|2285.21|11
1643206230000|2022-01-26 14:10:30|2285.59|2285.09|2285.59|2285.09|2285.84|2285.34|2285.59|2285.09|22
1643206240000|2022-01-26 14:10:40|2285.46|2284.96|2286.59|2286.09|2286.59|2286.09|2285.34|2284.84|80
1643206250000|2022-01-26 14:10:50|2286.46|2285.96|2286.34|2285.84|2286.59|2286.09|2286.34|2285.84|13
1643206260000|2022-01-26 14:11:00|2285.84|2285.34|2285.84|2285.34|2285.84|2285.34|2285.84|2285.34|19
1643206270000|2022-01-26 14:11:10|2285.96|2285.46|2286.34|2285.84|2286.34|2285.84|2285.84|2285.34|13
1643206280000|2022-01-26 14:11:20|2286.21|2285.71|2286.34|2285.84|2286.34|2285.84|2286.21|2285.71|3
1643206290000|2022-01-26 14:11:30|2286.21|2285.71|2286.34|2285.84|2286.34|2285.84|2286.09|2285.59|26
1643206300000|2022-01-26 14:11:40|2286.21|2285.71|2286.09|2285.59|2286.21|2285.71|2286.09|2285.59|16
1643206310000|2022-01-26 14:11:50|2286.21|2285.71|2286.34|2285.84|2286.59|2286.09|2286.09|2285.59|5
1643206320000|2022-01-26 14:12:00|2286.21|2285.71|2286.09|2285.59|2286.34|2285.84|2286.09|2285.59|13
1643206330000|2022-01-26 14:12:10|2286.21|2285.71|2286.59|2286.09|2286.59|2286.09|2286.09|2285.59|7
1643206340000|2022-01-26 14:12:20|2286.46|2285.96|2286.59|2286.09|2286.59|2286.09|2286.34|2285.84|19
1643206350000|2022-01-26 14:12:30|2286.46|2285.96|2286.59|2286.09|2286.59|2286.09|2286.21|2285.71|19
1643206360000|2022-01-26 14:12:40|2286.96|2286.46|2286.84|2286.34|2286.96|2286.46|2286.84|2286.34|15
1643206370000|2022-01-26 14:12:50|2286.96|2286.46|2287.09|2286.59|2287.09|2286.59|2286.84|2286.34|23
1643206380000|2022-01-26 14:13:00|2286.96|2286.46|2286.84|2286.34|2286.96|2286.46|2286.84|2286.34|9
1643206390000|2022-01-26 14:13:10|2286.96|2286.46|2286.96|2286.46|2287.09|2286.59|2286.84|2286.34|4
1643206400000|2022-01-26 14:13:20|2287.09|2286.59|2287.09|2286.59|2287.09|2286.59|2287.09|2286.59|2
1643206410000|2022-01-26 14:13:30|2287.21|2286.71|2287.09|2286.59|2287.34|2286.84|2287.09|2286.59|13
1643206420000|2022-01-26 14:13:40|2286.84|2286.34|2286.34|2285.84|2286.84|2286.34|2286.34|2285.84|37
1643206430000|2022-01-26 14:13:50|2286.21|2285.71|2286.21|2285.71|2286.34|2285.84|2286.09|2285.59|3
1643206440000|2022-01-26 14:14:00|2286.09|2285.59|2286.46|2285.96|2286.59|2286.09|2286.09|2285.59|9
1643206450000|2022-01-26 14:14:10|2286.59|2286.09|2286.84|2286.34|2286.84|2286.34|2286.46|2285.96|3
1643206460000|2022-01-26 14:14:20|2286.71|2286.21|2286.46|2285.96|2286.71|2286.21|2286.46|2285.96|17
1643206470000|2022-01-26 14:14:30|2286.34|2285.84|2286.09|2285.59|2286.34|2285.84|2285.84|2285.34|12
1643206480000|2022-01-26 14:14:40|2286.21|2285.71|2286.59|2286.09|2286.59|2286.09|2286.09|2285.59|10
1643206490000|2022-01-26 14:14:50|2286.46|2285.96|2286.09|2285.59|2286.59|2286.09|2286.09|2285.59|5
1643206500000|2022-01-26 14:15:00|2285.84|2285.34|2286.21|2285.71|2286.34|2285.84|2285.84|2285.34|15
1643206510000|2022-01-26 14:15:10|2286.09|2285.59|2286.59|2286.09|2286.84|2286.34|2286.09|2285.59|35
1643206520000|2022-01-26 14:15:20|2286.46|2285.96|2286.59|2286.09|2286.59|2286.09|2286.34|2285.84|12
1643206530000|2022-01-26 14:15:30|2286.46|2285.96|2286.59|2286.09|2286.59|2286.09|2286.34|2285.84|11
1643206540000|2022-01-26 14:15:40|2286.46|2285.96|2286.34|2285.84|2286.46|2285.96|2286.34|2285.84|12
1643206550000|2022-01-26 14:15:50|2286.09|2285.59|2285.84|2285.34|2286.34|2285.84|2285.84|2285.34|40
1643206560000|2022-01-26 14:16:00|2285.96|2285.46|2286.09|2285.59|2286.09|2285.59|2285.96|2285.46|6
1643206570000|2022-01-26 14:16:10|2286.34|2285.84|2285.96|2285.46|2286.34|2285.84|2285.84|2285.34|40
1643206580000|2022-01-26 14:16:20|2285.84|2285.34|2285.96|2285.46|2286.09|2285.59|2285.84|2285.34|4
1643206590000|2022-01-26 14:16:30|2285.84|2285.34|2285.84|2285.34|2286.09|2285.59|2285.84|2285.34|1
1643206600000|2022-01-26 14:16:40|2285.96|2285.46|2285.84|2285.34|2286.09|2285.59|2285.84|2285.34|7
1643206610000|2022-01-26 14:16:50|2285.59|2285.09|2285.34|2284.84|2285.59|2285.09|2285.09|2284.59|69
1643206620000|2022-01-26 14:17:00|2285.46|2284.96|2285.59|2285.09|2285.59|2285.09|2285.34|2284.84|37
1643206630000|2022-01-26 14:17:10|2285.46|2284.96|2285.84|2285.34|2285.84|2285.34|2285.34|2284.84|39
1643206640000|2022-01-26 14:17:20|2285.59|2285.09|2285.59|2285.09|2285.71|2285.21|2285.59|2285.09|10
1643206650000|2022-01-26 14:17:30|2285.71|2285.21|2285.46|2284.96|2285.71|2285.21|2285.34|2284.84|13
1643206660000|2022-01-26 14:17:40|2285.34|2284.84|2285.34|2284.84|2285.59|2285.09|2285.34|2284.84|5
1643206670000|2022-01-26 14:17:50|2285.46|2284.96|2285.34|2284.84|2285.46|2284.96|2285.34|2284.84|0
1643206680000|2022-01-26 14:18:00|2285.59|2285.09|2285.46|2284.96|2285.59|2285.09|2285.34|2284.84|10
1643206690000|2022-01-26 14:18:10|2285.34|2284.84|2285.34|2284.84|2285.46|2284.96|2285.09|2284.59|25
1643206700000|2022-01-26 14:18:20|2285.59|2285.09|2285.34|2284.84|2285.59|2285.09|2285.34|2284.84|15
1643206710000|2022-01-26 14:18:30|2285.46|2284.96|2285.46|2284.96|2285.59|2285.09|2285.34|2284.84|6
1643206720000|2022-01-26 14:18:40|2285.34|2284.84|2285.34|2284.84|2285.59|2285.09|2285.34|2284.84|22
1643206730000|2022-01-26 14:18:50|2285.46|2284.96|2285.59|2285.09|2285.59|2285.09|2285.34|2284.84|23
1643206740000|2022-01-26 14:19:00|2285.34|2284.84|2285.34|2284.84|2285.34|2284.84|2285.34|2284.84|4
1643206750000|2022-01-26 14:19:10|2285.46|2284.96|2285.59|2285.09|2285.59|2285.09|2285.34|2284.84|18
1643206760000|2022-01-26 14:19:20|2285.46|2284.96|2285.34|2284.84|2285.46|2284.96|2285.34|2284.84|2
1643206770000|2022-01-26 14:19:30|2285.46|2284.96|2285.59|2285.09|2285.59|2285.09|2285.34|2284.84|27
1643206780000|2022-01-26 14:19:40|2285.84|2285.34|2285.84|2285.34|2285.84|2285.34|2285.84|2285.34|31
1643206790000|2022-01-26 14:19:50|2285.59|2285.09|2285.59|2285.09|2285.59|2285.09|2285.59|2285.09|20
1643206800000|2022-01-26 14:20:00|2285.71|2285.21|2286.09|2285.59|2286.09|2285.59|2285.71|2285.21|37
1643206810000|2022-01-26 14:20:10|2286.21|2285.71|2286.09|2285.59|2286.34|2285.84|2286.09|2285.59|24
1643206820000|2022-01-26 14:20:20|2286.21|2285.71|2286.09|2285.59|2286.21|2285.71|2286.09|2285.59|7
1643206830000|2022-01-26 14:20:30|2286.21|2285.71|2286.59|2286.09|2286.59|2286.09|2286.21|2285.71|26
1643206840000|2022-01-26 14:20:40|2286.71|2286.21|2286.84|2286.34|2286.84|2286.34|2286.59|2286.09|38
1643206860000|2022-01-26 14:21:00|2286.59|2286.09|2287.09|2286.59|2287.09|2286.59|2286.59|2286.09|42
1643206870000|2022-01-26 14:21:10|2287.21|2286.71|2287.59|2287.09|2287.59|2287.09|2287.21|2286.71|52
1643206880000|2022-01-26 14:21:20|2287.84|2287.34|2287.59|2287.09|2287.84|2287.34|2287.59|2287.09|23
1643206890000|2022-01-26 14:21:30|2287.71|2287.21|2287.71|2287.21|2287.84|2287.34|2287.59|2287.09|8
1643206900000|2022-01-26 14:21:40|2287.84|2287.34|2287.34|2286.84|2287.84|2287.34|2287.34|2286.84|29
1643206910000|2022-01-26 14:21:50|2287.21|2286.71|2286.84|2286.34|2287.21|2286.71|2286.59|2286.09|56
1643206920000|2022-01-26 14:22:00|2286.71|2286.21|2286.71|2286.21|2286.84|2286.34|2286.59|2286.09|53
1643206930000|2022-01-26 14:22:10|2286.84|2286.34|2286.84|2286.34|2286.84|2286.34|2286.46|2285.96|146
1643206940000|2022-01-26 14:22:20|2286.71|2286.21|2286.34|2285.84|2286.71|2286.21|2286.34|2285.84|25
1643206950000|2022-01-26 14:22:30|2286.46|2285.96|2286.84|2286.34|2286.84|2286.34|2286.46|2285.96|13
1643206960000|2022-01-26 14:22:40|2286.71|2286.21|2286.46|2285.96|2286.71|2286.21|2286.34|2285.84|25
1643206970000|2022-01-26 14:22:50|2286.34|2285.84|2285.84|2285.34|2286.34|2285.84|2285.59|2285.09|38
1643206980000|2022-01-26 14:23:00|2286.09|2285.59|2286.09|2285.59|2286.09|2285.59|2285.84|2285.34|31
1643206990000|2022-01-26 14:23:10|2286.21|2285.71|2286.59|2286.09|2286.59|2286.09|2286.09|2285.59|12
1643207000000|2022-01-26 14:23:20|2286.84|2286.34|2287.09|2286.59|2287.09|2286.59|2286.84|2286.34|26
1643207010000|2022-01-26 14:23:30|2286.96|2286.46|2287.34|2286.84|2287.34|2286.84|2286.96|2286.46|11
1643207020000|2022-01-26 14:23:40|2287.21|2286.71|2287.59|2287.09|2287.59|2287.09|2287.21|2286.71|6
1643207030000|2022-01-26 14:23:50|2287.34|2286.84|2287.34|2286.84|2287.59|2287.09|2287.09|2286.59|35
1643207040000|2022-01-26 14:24:00|2287.21|2286.71|2287.34|2286.84|2287.34|2286.84|2287.09|2286.59|29
1643207050000|2022-01-26 14:24:10|||||||||30
1643207060000|2022-01-26 14:24:20|2287.21|2286.71|2287.09|2286.59|2287.21|2286.71|2287.09|2286.59|19
1643207070000|2022-01-26 14:24:30|2286.96|2286.46|2286.84|2286.34|2286.96|2286.46|2286.34|2285.84|51
1643207080000|2022-01-26 14:24:40|2286.71|2286.21|2286.84|2286.34|2286.84|2286.34|2286.59|2286.09|2
1643207090000|2022-01-26 14:24:50|2286.59|2286.09|2286.34|2285.84|2286.59|2286.09|2286.09|2285.59|34
1643207100000|2022-01-26 14:25:00|2286.21|2285.71|2286.34|2285.84|2286.59|2286.09|2286.09|2285.59|21
1643207110000|2022-01-26 14:25:10|2286.46|2285.96|2286.34|2285.84|2286.59|2286.09|2286.34|2285.84|8
1643207120000|2022-01-26 14:25:20|2286.59|2286.09|2286.84|2286.34|2287.09|2286.59|2286.59|2286.09|27
1643207130000|2022-01-26 14:25:30|2287.09|2286.59|2287.09|2286.59|2287.59|2287.09|2287.09|2286.59|27
1643207140000|2022-01-26 14:25:40|2286.84|2286.34|2286.09|2285.59|2286.84|2286.34|2285.84|2285.34|38
1643207150000|2022-01-26 14:25:50|2285.96|2285.46|2286.09|2285.59|2286.09|2285.59|2285.96|2285.46|6
1643207160000|2022-01-26 14:26:00|2286.34|2285.84|2286.09|2285.59|2286.34|2285.84|2286.09|2285.59|31
1643207170000|2022-01-26 14:26:10|2286.34|2285.84|2286.34|2285.84|2286.34|2285.84|2286.34|2285.84|5
1643207180000|2022-01-26 14:26:20|2286.21|2285.71|2285.96|2285.46|2286.59|2286.09|2285.84|2285.34|31
1643207190000|2022-01-26 14:26:30|2286.09|2285.59|2285.59|2285.09|2286.09|2285.59|2285.59|2285.09|24
1643207200000|2022-01-26 14:26:40|2285.84|2285.34|2285.84|2285.34|2285.84|2285.34|2285.84|2285.34|19
1643207210000|2022-01-26 14:26:50|2286.09|2285.59|2285.84|2285.34|2286.09|2285.59|2285.84|2285.34|30
1643207220000|2022-01-26 14:27:00|2285.96|2285.46|2285.84|2285.34|2286.09|2285.59|2285.84|2285.34|19
1643207230000|2022-01-26 14:27:10|2286.09|2285.59|2286.09|2285.59|2286.09|2285.59|2285.96|2285.46|21
1643207240000|2022-01-26 14:27:20|2286.21|2285.71|2286.59|2286.09|2286.59|2286.09|2286.09|2285.59|27
1643207250000|2022-01-26 14:27:30|2286.84|2286.34|2287.09|2286.59|2287.09|2286.59|2286.84|2286.34|15
1643207260000|2022-01-26 14:27:40|2286.96|2286.46|2286.34|2285.84|2287.09|2286.59|2286.34|2285.84|70
1643207270000|2022-01-26 14:27:50|2286.46|2285.96|2286.59|2286.09|2286.59|2286.09|2286.34|2285.84|11
1643207280000|2022-01-26 14:28:00|2286.46|2285.96|2286.34|2285.84|2286.46|2285.96|2286.34|2285.84|6
1643207290000|2022-01-26 14:28:10|2286.59|2286.09|2286.59|2286.09|2286.84|2286.34|2286.59|2286.09|38
1643207300000|2022-01-26 14:28:20|2286.46|2285.96|2286.84|2286.34|2287.09|2286.59|2286.46|2285.96|67
1643207310000|2022-01-26 14:28:30|||||||||3
1643207320000|2022-01-26 14:28:40|2287.09|2286.59|2287.09|2286.59|2287.09|2286.59|2287.09|2286.59|2
1643207330000|2022-01-26 14:28:50|2287.34|2286.84|2287.09|2286.59|2287.34|2286.84|2287.09|2286.59|25
1643207340000|2022-01-26 14:29:00|2286.96|2286.46|2286.96|2286.46|2287.09|2286.59|2286.84|2286.34|4
1643207350000|2022-01-26 14:29:10|2287.09|2286.59|2286.96|2286.46|2287.09|2286.59|2286.84|2286.34|9
1643207360000|2022-01-26 14:29:20|2286.84|2286.34|2287.09|2286.59|2287.09|2286.59|2286.84|2286.34|9
1643207370000|2022-01-26 14:29:30|2286.96|2286.46|2286.84|2286.34|2287.21|2286.71|2286.84|2286.34|15
1643207380000|2022-01-26 14:29:40|2287.09|2286.59|2287.09|2286.59|2287.34|2286.84|2286.84|2286.34|2
1643207390000|2022-01-26 14:29:50|2287.21|2286.71|2286.59|2286.09|2287.34|2286.84|2286.46|2285.96|47
1643207400000|2022-01-26 14:30:00|2286.71|2286.21|2286.34|2285.84|2286.71|2286.21|2286.09|2285.59|77
1643207410000|2022-01-26 14:30:10|2286.09|2285.59|2286.34|2285.84|2286.34|2285.84|2285.84|2285.34|142
1643207420000|2022-01-26 14:30:20|2286.21|2285.71|2286.46|2285.96|2286.84|2286.34|2285.84|2285.34|147
1643207430000|2022-01-26 14:30:30|2286.59|2286.09|2287.09|2286.59|2287.34|2286.84|2286.59|2286.09|158
1643207440000|2022-01-26 14:30:40|2286.96|2286.46|2286.59|2286.09|2287.34|2286.84|2286.59|2286.09|51
1643207450000|2022-01-26 14:30:50|2286.84|2286.34|2287.09|2286.59|2287.09|2286.59|2286.59|2286.09|28
1643207460000|2022-01-26 14:31:00|2286.96|2286.46|2286.84|2286.34|2287.21|2286.71|2286.84|2286.34|29
1643207470000|2022-01-26 14:31:10|2286.46|2285.96|2286.34|2285.84|2286.59|2286.09|2285.59|2285.09|118
1643207480000|2022-01-26 14:31:20|2286.59|2286.09|2286.84|2286.34|2286.84|2286.34|2286.34|2285.84|26
1643207490000|2022-01-26 14:31:30|2286.96|2286.46|2286.96|2286.46|2287.34|2286.84|2286.84|2286.34|29
1643207500000|2022-01-26 14:31:40|2287.09|2286.59|2286.09|2285.59|2287.09|2286.59|2286.09|2285.59|57
1643207510000|2022-01-26 14:31:50|2286.34|2285.84|2286.84|2286.34|2286.84|2286.34|2286.09|2285.59|30
1643207520000|2022-01-26 14:32:00|2286.96|2286.46|2286.46|2285.96|2286.96|2286.46|2286.34|2285.84|48
1643207530000|2022-01-26 14:32:10|2286.34|2285.84|2287.09|2286.59|2287.09|2286.59|2286.09|2285.59|59
1643207540000|2022-01-26 14:32:20|2286.96|2286.46|2286.84|2286.34|2287.09|2286.59|2286.59|2286.09|41
1643207550000|2022-01-26 14:32:30|2286.96|2286.46|2287.34|2286.84|2287.46|2286.96|2286.59|2286.09|23
1643207560000|2022-01-26 14:32:40|2287.46|2286.96|2287.59|2287.09|2287.71|2287.21|2287.09|2286.59|10
1643207570000|2022-01-26 14:32:50|2287.46|2286.96|2285.71|2285.21|2287.46|2286.96|2285.71|2285.21|55
1643207580000|2022-01-26 14:33:00|2285.84|2285.34|2285.59|2285.09|2286.34|2285.84|2285.34|2284.84|122
1643207590000|2022-01-26 14:33:10|2285.46|2284.96|2285.46|2284.96|2285.59|2285.09|2285.34|2284.84|18
1643207600000|2022-01-26 14:33:20|2285.34|2284.84|2285.34|2284.84|2285.59|2285.09|2284.96|2284.46|73
1643207610000|2022-01-26 14:33:30|2285.59|2285.09|2285.34|2284.84|2285.59|2285.09|2285.21|2284.71|36
1643207620000|2022-01-26 14:33:40|2285.09|2284.59|2285.34|2284.84|2285.34|2284.84|2284.84|2284.34|46
1643207630000|2022-01-26 14:33:50|2285.09|2284.59|2285.09|2284.59|2285.09|2284.59|2284.84|2284.34|40
1643207640000|2022-01-26 14:34:00|2284.96|2284.46|2285.46|2284.96|2285.46|2284.96|2284.84|2284.34|71
1643207650000|2022-01-26 14:34:10|2285.59|2285.09|2285.84|2285.34|2286.34|2285.84|2285.34|2284.84|38
1643207660000|2022-01-26 14:34:20|2285.71|2285.21|2285.09|2284.59|2285.71|2285.21|2284.96|2284.46|29
1643207670000|2022-01-26 14:34:30|2284.96|2284.46|2285.09|2284.59|2285.09|2284.59|2284.84|2284.34|13
1643207680000|2022-01-26 14:34:40|2285.21|2284.71|2285.21|2284.71|2285.34|2284.84|2285.09|2284.59|16
1643207690000|2022-01-26 14:34:50|2285.34|2284.84|2284.59|2284.09|2285.59|2285.09|2284.59|2284.09|69
1643207700000|2022-01-26 14:35:00|2284.84|2284.34|2285.46|2284.96|2285.59|2285.09|2284.84|2284.34|43
1643207710000|2022-01-26 14:35:10|2285.59|2285.09|2284.84|2284.34|2285.59|2285.09|2284.84|2284.34|28
1643207720000|2022-01-26 14:35:20|2284.96|2284.46|2284.84|2284.34|2285.09|2284.59|2284.59|2284.09|33
1643207730000|2022-01-26 14:35:30|2284.71|2284.21|2283.84|2283.34|2284.71|2284.21|2283.84|2283.34|81
1643207740000|2022-01-26 14:35:40|2283.71|2283.21|2283.46|2282.96|2283.84|2283.34|2283.46|2282.96|90
1643207750000|2022-01-26 14:35:50|2283.59|2283.09|2283.46|2282.96|2283.59|2283.09|2283.34|2282.84|75
1643207760000|2022-01-26 14:36:00|2283.59|2283.09|2284.09|2283.59|2284.09|2283.59|2283.34|2282.84|115
1643207770000|2022-01-26 14:36:10|2284.21|2283.71|2284.59|2284.09|2284.84|2284.34|2284.21|2283.71|53
1643207780000|2022-01-26 14:36:20|2284.71|2284.21|2284.21|2283.71|2284.71|2284.21|2283.96|2283.46|24
1643207790000|2022-01-26 14:36:30|2284.34|2283.84|2284.09|2283.59|2284.34|2283.84|2283.59|2283.09|35
1643207800000|2022-01-26 14:36:40|2283.96|2283.46|2283.84|2283.34|2283.96|2283.46|2283.71|2283.21|16
1643207810000|2022-01-26 14:36:50|2283.96|2283.46|2284.34|2283.84|2284.59|2284.09|2283.96|2283.46|35
1643207820000|2022-01-26 14:37:00|2284.09|2283.59|2284.84|2284.34|2285.09|2284.59|2283.59|2283.09|80
1643207830000|2022-01-26 14:37:10|2284.59|2284.09|2285.59|2285.09|2285.59|2285.09|2284.59|2284.09|47
1643207840000|2022-01-26 14:37:20|2285.46|2284.96|2284.84|2284.34|2285.84|2285.34|2284.84|2284.34|49
1643207850000|2022-01-26 14:37:30|2284.96|2284.46|2284.84|2284.34|2285.09|2284.59|2284.59|2284.09|35
1643207860000|2022-01-26 14:37:40|2284.59|2284.09|2284.84|2284.34|2285.34|2284.84|2284.59|2284.09|45
1643207870000|2022-01-26 14:37:50|2284.71|2284.21|2284.96|2284.46|2285.09|2284.59|2284.71|2284.21|27
1643207880000|2022-01-26 14:38:00|2285.09|2284.59|2285.71|2285.21|2286.09|2285.59|2284.84|2284.34|68
1643207890000|2022-01-26 14:38:10|2285.59|2285.09|2284.59|2284.09|2285.71|2285.21|2284.46|2283.96|80
1643207900000|2022-01-26 14:38:20|2284.34|2283.84|2284.34|2283.84|2284.59|2284.09|2284.09|2283.59|15
1643207910000|2022-01-26 14:38:30|2284.09|2283.59|2284.84|2284.34|2284.96|2284.46|2284.09|2283.59|35
1643207920000|2022-01-26 14:38:40|2284.96|2284.46|2284.84|2284.34|2285.59|2285.09|2284.71|2284.21|44
1643207930000|2022-01-26 14:38:50|2284.71|2284.21|2284.46|2283.96|2284.71|2284.21|2284.34|2283.84|21
1643207940000|2022-01-26 14:39:00|2284.59|2284.09|2285.09|2284.59|2285.46|2284.96|2284.59|2284.09|45
1643207950000|2022-01-26 14:39:10|2284.96|2284.46|2284.84|2284.34|2285.46|2284.96|2284.84|2284.34|16
1643207960000|2022-01-26 14:39:20|2284.96|2284.46|2284.71|2284.21|2285.09|2284.59|2284.59|2284.09|37
1643207970000|2022-01-26 14:39:30|2284.84|2284.34|2285.09|2284.59|2285.09|2284.59|2284.84|2284.34|38
1643207980000|2022-01-26 14:39:40|2285.34|2284.84|2285.09|2284.59|2285.34|2284.84|2284.84|2284.34|44
1643207990000|2022-01-26 14:39:50|2284.96|2284.46|2284.84|2284.34|2285.34|2284.84|2284.84|2284.34|57
1643208000000|2022-01-26 14:40:00|2284.96|2284.46|2284.09|2283.59|2285.09|2284.59|2283.84|2283.34|50
1643208010000|2022-01-26 14:40:10|2284.21|2283.71|2285.09|2284.59|2285.09|2284.59|2283.84|2283.34|84
1643208020000|2022-01-26 14:40:20|2285.34|2284.84|2285.09|2284.59|2285.34|2284.84|2284.84|2284.34|36
1643208030000|2022-01-26 14:40:30|2285.34|2284.84|2284.34|2283.84|2285.34|2284.84|2284.34|2283.84|48
1643208040000|2022-01-26 14:40:40|2284.21|2283.71|2284.09|2283.59|2284.21|2283.71|2283.84|2283.34|76
1643208050000|2022-01-26 14:40:50|2283.96|2283.46|2283.84|2283.34|2284.34|2283.84|2283.84|2283.34|23
1643208060000|2022-01-26 14:41:00|2283.59|2283.09|2284.59|2284.09|2284.59|2284.09|2283.59|2283.09|69
1643208070000|2022-01-26 14:41:10|2285.09|2284.59|2285.46|2284.96|2285.59|2285.09|2285.09|2284.59|65
1643208080000|2022-01-26 14:41:20|2285.34|2284.84|2284.59|2284.09|2285.59|2285.09|2284.59|2284.09|39
1643208090000|2022-01-26 14:41:30|2284.71|2284.21|2285.09|2284.59|2285.46|2284.96|2284.34|2283.84|77
1643208100000|2022-01-26 14:41:40|2284.59|2284.09|2285.09|2284.59|2285.09|2284.59|2284.59|2284.09|17
1643208110000|2022-01-26 14:41:50|2285.21|2284.71|2285.59|2285.09|2285.84|2285.34|2285.09|2284.59|77
1643208120000|2022-01-26 14:42:00|2285.46|2284.96|2285.09|2284.59|2285.59|2285.09|2285.09|2284.59|34
1643208130000|2022-01-26 14:42:10|2285.34|2284.84|2285.21|2284.71|2285.59|2285.09|2285.09|2284.59|88
1643208140000|2022-01-26 14:42:20|2285.34|2284.84|2285.59|2285.09|2285.59|2285.09|2285.09|2284.59|44
1643208150000|2022-01-26 14:42:30|2285.84|2285.34|2284.34|2283.84|2286.09|2285.59|2284.09|2283.59|97
1643208160000|2022-01-26 14:42:40|2284.59|2284.09|2285.09|2284.59|2285.34|2284.84|2284.59|2284.09|60
1643208170000|2022-01-26 14:42:50|2284.84|2284.34|2284.46|2283.96|2284.84|2284.34|2284.34|2283.84|68
1643208180000|2022-01-26 14:43:00|2284.59|2284.09|2284.96|2284.46|2285.09|2284.59|2284.09|2283.59|47
1643208190000|2022-01-26 14:43:10|2284.84|2284.34|2285.84|2285.34|2285.84|2285.34|2284.84|2284.34|64
1643208200000|2022-01-26 14:43:20|2285.96|2285.46|2286.34|2285.84|2286.34|2285.84|2285.84|2285.34|75
1643208210000|2022-01-26 14:43:30|2286.46|2285.96|2286.34|2285.84|2286.84|2286.34|2286.09|2285.59|127
1643208220000|2022-01-26 14:43:40|2286.21|2285.71|2286.34|2285.84|2286.34|2285.84|2286.09|2285.59|57
1643208230000|2022-01-26 14:43:50|2286.21|2285.71|2286.09|2285.59|2286.21|2285.71|2285.84|2285.34|21
1643208240000|2022-01-26 14:44:00|2285.96|2285.46|2285.59|2285.09|2285.96|2285.46|2285.59|2285.09|38
1643208250000|2022-01-26 14:44:10|2285.84|2285.34|2286.34|2285.84|2286.96|2286.46|2285.84|2285.34|164
1643208260000|2022-01-26 14:44:20|2286.21|2285.71|2285.84|2285.34|2286.34|2285.84|2285.84|2285.34|62
1643208270000|2022-01-26 14:44:30|2285.96|2285.46|2286.84|2286.34|2286.84|2286.34|2285.59|2285.09|87
1643208280000|2022-01-26 14:44:40|2287.09|2286.59|2287.09|2286.59|2287.09|2286.59|2286.84|2286.34|27
1643208290000|2022-01-26 14:44:50|2287.34|2286.84|2288.09|2287.59|2288.34|2287.84|2287.34|2286.84|61
1643208300000|2022-01-26 14:45:00|2288.34|2287.84|2289.09|2288.59|2289.09|2288.59|2288.21|2287.71|82
1643208310000|2022-01-26 14:45:10|2288.96|2288.46|2289.09|2288.59|2289.09|2288.59|2288.71|2288.21|37
1643208320000|2022-01-26 14:45:20|2288.96|2288.46|2289.09|2288.59|2289.59|2289.09|2288.96|2288.46|95
1643208330000|2022-01-26 14:45:30|2289.21|2288.71|2288.84|2288.34|2289.34|2288.84|2288.84|2288.34|56
1643208340000|2022-01-26 14:45:40|2289.09|2288.59|2289.34|2288.84|2289.46|2288.96|2289.09|2288.59|37
1643208350000|2022-01-26 14:45:50|2289.46|2288.96|2289.34|2288.84|2289.46|2288.96|2288.96|2288.46|19
1643208360000|2022-01-26 14:46:00|2289.59|2289.09|2290.09|2289.59|2290.34|2289.84|2289.59|2289.09|52
1643208370000|2022-01-26 14:46:10|2290.21|2289.71|2290.34|2289.84|2290.34|2289.84|2290.21|2289.71|15
1643208380000|2022-01-26 14:46:20|2290.46|2289.96|2290.09|2289.59|2290.71|2290.21|2290.09|2289.59|56
1643208390000|2022-01-26 14:46:30|2290.34|2289.84|2290.34|2289.84|2290.59|2290.09|2290.34|2289.84|21
1643208400000|2022-01-26 14:46:40|2290.09|2289.59|2290.21|2289.71|2290.34|2289.84|2290.09|2289.59|13
1643208410000|2022-01-26 14:46:50|2290.09|2289.59|2290.34|2289.84|2290.34|2289.84|2290.09|2289.59|22
1643208420000|2022-01-26 14:47:00|2290.09|2289.59|2290.59|2290.09|2290.59|2290.09|2290.09|2289.59|77
1643208430000|2022-01-26 14:47:10|2290.46|2289.96|2289.96|2289.46|2290.46|2289.96|2289.84|2289.34|38
1643208440000|2022-01-26 14:47:20|2290.09|2289.59|2290.59|2290.09|2290.59|2290.09|2290.09|2289.59|38
1643208450000|2022-01-26 14:47:30|2291.09|2290.59|2290.84|2290.34|2291.09|2290.59|2290.59|2290.09|116
1643208460000|2022-01-26 14:47:40|2290.96|2290.46|2291.09|2290.59|2291.09|2290.59|2290.84|2290.34|33
1643208470000|2022-01-26 14:47:50|2291.21|2290.71|2291.59|2291.09|2291.59|2291.09|2291.21|2290.71|35
1643208480000|2022-01-26 14:48:00|2291.34|2290.84|2291.09|2290.59|2291.59|2291.09|2291.09|2290.59|43
1643208490000|2022-01-26 14:48:10|2291.21|2290.71|2291.46|2290.96|2291.59|2291.09|2291.09|2290.59|42
1643208500000|2022-01-26 14:48:20|2291.34|2290.84|2291.84|2291.34|2291.84|2291.34|2291.34|2290.84|33
1643208510000|2022-01-26 14:48:30|2292.09|2291.59|2291.96|2291.46|2292.09|2291.59|2291.59|2291.09|45
1643208520000|2022-01-26 14:48:40|2291.84|2291.34|2291.96|2291.46|2292.09|2291.59|2291.84|2291.34|58
1643208530000|2022-01-26 14:48:50|2292.09|2291.59|2292.09|2291.59|2292.34|2291.84|2291.84|2291.34|58
1643208540000|2022-01-26 14:49:00|2292.21|2291.71|2292.46|2291.96|2292.59|2292.09|2292.09|2291.59|60
1643208550000|2022-01-26 14:49:10|2292.59|2292.09|2293.34|2292.84|2293.59|2293.09|2292.34|2291.84|177
1643208560000|2022-01-26 14:49:20|2293.09|2292.59|2293.09|2292.59|2293.34|2292.84|2292.84|2292.34|17
1643208570000|2022-01-26 14:49:30|2292.96|2292.46|2292.09|2291.59|2292.96|2292.46|2291.84|2291.34|80
1643208580000|2022-01-26 14:49:40|2291.96|2291.46|2292.09|2291.59|2292.09|2291.59|2291.84|2291.34|52
1643208590000|2022-01-26 14:49:50|2292.21|2291.71|2292.34|2291.84|2292.59|2292.09|2292.21|2291.71|34
1643208600000|2022-01-26 14:50:00|2292.09|2291.59|2290.84|2290.34|2292.09|2291.59|2290.59|2290.09|126
1643208610000|2022-01-26 14:50:10|2290.71|2290.21|2290.84|2290.34|2291.09|2290.59|2290.71|2290.21|61
1643208620000|2022-01-26 14:50:20|2290.71|2290.21|2290.59|2290.09|2290.84|2290.34|2290.21|2289.71|119
1643208630000|2022-01-26 14:50:30|2290.84|2290.34|2290.71|2290.21|2290.84|2290.34|2290.59|2290.09|9
1643208640000|2022-01-26 14:50:40|2290.59|2290.09|2290.59|2290.09|2290.84|2290.34|2290.59|2290.09|11
1643208650000|2022-01-26 14:50:50|2290.34|2289.84|2290.59|2290.09|2290.59|2290.09|2290.21|2289.71|50
1643208660000|2022-01-26 14:51:00|2290.46|2289.96|2290.34|2289.84|2290.59|2290.09|2290.09|2289.59|25
1643208670000|2022-01-26 14:51:10|2290.59|2290.09|2291.09|2290.59|2291.34|2290.84|2290.59|2290.09|45
1643208680000|2022-01-26 14:51:20|2291.21|2290.71|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|47
1643208690000|2022-01-26 14:51:30|2291.21|2290.71|2290.84|2290.34|2291.21|2290.71|2290.34|2289.84|32
1643208700000|2022-01-26 14:51:40|2291.09|2290.59|2290.96|2290.46|2291.34|2290.84|2290.84|2290.34|47
1643208710000|2022-01-26 14:51:50|2290.84|2290.34|2291.59|2291.09|2291.59|2291.09|2290.84|2290.34|60
1643208720000|2022-01-26 14:52:00|2291.46|2290.96|2291.09|2290.59|2291.46|2290.96|2290.84|2290.34|34
1643208730000|2022-01-26 14:52:10|2290.84|2290.34|2290.84|2290.34|2290.84|2290.34|2290.59|2290.09|19
1643208740000|2022-01-26 14:52:20|2290.71|2290.21|2291.09|2290.59|2291.34|2290.84|2290.59|2290.09|66
1643208750000|2022-01-26 14:52:30|2291.21|2290.71|2291.59|2291.09|2291.59|2291.09|2291.21|2290.71|21
1643208760000|2022-01-26 14:52:40|2291.46|2290.96|2291.84|2291.34|2291.84|2291.34|2291.34|2290.84|17
1643208770000|2022-01-26 14:52:50|2291.71|2291.21|2291.84|2291.34|2291.84|2291.34|2291.59|2291.09|79
1643208780000|2022-01-26 14:53:00|2292.09|2291.59|2292.59|2292.09|2293.09|2292.59|2292.09|2291.59|51
1643208790000|2022-01-26 14:53:10|2292.71|2292.21|2293.09|2292.59|2293.46|2292.96|2292.71|2292.21|44
1643208800000|2022-01-26 14:53:20|2293.34|2292.84|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|12
1643208810000|2022-01-26 14:53:30|2293.34|2292.84|2293.59|2293.09|2293.59|2293.09|2293.21|2292.71|40
1643208820000|2022-01-26 14:53:40|2293.71|2293.21|2293.59|2293.09|2293.84|2293.34|2293.59|2293.09|47
1643208830000|2022-01-26 14:53:50|2293.46|2292.96|2293.59|2293.09|2294.09|2293.59|2293.46|2292.96|139
1643208840000|2022-01-26 14:54:00|2293.71|2293.21|2293.84|2293.34|2294.09|2293.59|2293.59|2293.09|76
1643208850000|2022-01-26 14:54:10|2293.71|2293.21|2293.09|2292.59|2293.71|2293.21|2293.09|2292.59|37
1643208860000|2022-01-26 14:54:20|2293.34|2292.84|2293.09|2292.59|2293.34|2292.84|2293.09|2292.59|35
1643208870000|2022-01-26 14:54:30|2293.34|2292.84|2293.09|2292.59|2293.34|2292.84|2292.84|2292.34|43
1643208880000|2022-01-26 14:54:40|2292.84|2292.34|2292.34|2291.84|2293.09|2292.59|2292.34|2291.84|67
1643208890000|2022-01-26 14:54:50|2292.46|2291.96|2292.84|2292.34|2292.84|2292.34|2292.34|2291.84|32
1643208900000|2022-01-26 14:55:00|2292.96|2292.46|2292.34|2291.84|2292.96|2292.46|2292.34|2291.84|45
1643208910000|2022-01-26 14:55:10|2291.84|2291.34|2292.09|2291.59|2292.21|2291.71|2291.84|2291.34|78
1643208920000|2022-01-26 14:55:20|2292.34|2291.84|2292.09|2291.59|2292.59|2292.09|2292.09|2291.59|60
1643208930000|2022-01-26 14:55:30|2292.34|2291.84|2292.34|2291.84|2292.46|2291.96|2292.21|2291.71|78
1643208940000|2022-01-26 14:55:40|2292.21|2291.71|2292.59|2292.09|2292.59|2292.09|2292.21|2291.71|50
1643208950000|2022-01-26 14:55:50|2292.71|2292.21|2292.84|2292.34|2293.09|2292.59|2292.71|2292.21|41
1643208960000|2022-01-26 14:56:00|2293.09|2292.59|2293.59|2293.09|2293.71|2293.21|2293.09|2292.59|67
1643208970000|2022-01-26 14:56:10|2293.34|2292.84|2292.46|2291.96|2293.34|2292.84|2292.34|2291.84|47
1643208980000|2022-01-26 14:56:20|2292.34|2291.84|2291.84|2291.34|2292.34|2291.84|2291.59|2291.09|64
1643208990000|2022-01-26 14:56:30|2291.71|2291.21|2292.34|2291.84|2292.34|2291.84|2291.71|2291.21|57
1643209000000|2022-01-26 14:56:40|2292.21|2291.71|2292.34|2291.84|2292.34|2291.84|2292.09|2291.59|39
1643209010000|2022-01-26 14:56:50|2292.09|2291.59|2291.84|2291.34|2292.34|2291.84|2291.84|2291.34|75
1643209020000|2022-01-26 14:57:00|2291.71|2291.21|2291.59|2291.09|2291.71|2291.21|2291.09|2290.59|76
1643209030000|2022-01-26 14:57:10|2291.46|2290.96|2290.59|2290.09|2291.59|2291.09|2290.59|2290.09|51
1643209040000|2022-01-26 14:57:20|2290.71|2290.21|2290.21|2289.71|2290.84|2290.34|2290.09|2289.59|28
1643209050000|2022-01-26 14:57:30|2290.34|2289.84|2290.21|2289.71|2290.59|2290.09|2290.21|2289.71|192
1643209060000|2022-01-26 14:57:40|2290.34|2289.84|2290.84|2290.34|2290.84|2290.34|2290.34|2289.84|35
1643209070000|2022-01-26 14:57:50|2291.09|2290.59|2291.09|2290.59|2291.34|2290.84|2291.09|2290.59|52
1643209080000|2022-01-26 14:58:00|2290.96|2290.46|2290.59|2290.09|2291.09|2290.59|2290.59|2290.09|40
1643209090000|2022-01-26 14:58:10|2290.71|2290.21|2291.34|2290.84|2291.34|2290.84|2290.71|2290.21|49
1643209100000|2022-01-26 14:58:20|2291.09|2290.59|2292.09|2291.59|2292.09|2291.59|2291.09|2290.59|27
1643209110000|2022-01-26 14:58:30|2291.96|2291.46|2291.84|2291.34|2292.09|2291.59|2291.84|2291.34|11
1643209120000|2022-01-26 14:58:40|2291.71|2291.21|2291.71|2291.21|2291.71|2291.21|2291.59|2291.09|8
1643209130000|2022-01-26 14:58:50|2291.84|2291.34|2292.09|2291.59|2292.09|2291.59|2291.84|2291.34|13
1643209140000|2022-01-26 14:59:00|2291.96|2291.46|2291.84|2291.34|2292.09|2291.59|2291.59|2291.09|25
1643209150000|2022-01-26 14:59:10|2291.96|2291.46|2291.84|2291.34|2292.09|2291.59|2291.84|2291.34|17
1643209160000|2022-01-26 14:59:20|2291.96|2291.46|2292.09|2291.59|2292.09|2291.59|2291.84|2291.34|10
1643209170000|2022-01-26 14:59:30|2292.21|2291.71|2292.84|2292.34|2292.84|2292.34|2292.21|2291.71|24
1643209180000|2022-01-26 14:59:40|2292.96|2292.46|2293.34|2292.84|2293.34|2292.84|2292.96|2292.46|43
1643209190000|2022-01-26 14:59:50|2293.09|2292.59|2293.21|2292.71|2293.34|2292.84|2293.09|2292.59|38
1643209200000|2022-01-26 15:00:00|2293.34|2292.84|2290.84|2290.34|2293.34|2292.84|2290.59|2290.09|209
1643209210000|2022-01-26 15:00:10|2290.96|2290.46|2292.21|2291.71|2292.59|2292.09|2290.84|2290.34|97
1643209220000|2022-01-26 15:00:20|2292.34|2291.84|2293.21|2292.71|2293.21|2292.71|2291.96|2291.46|18
1643209230000|2022-01-26 15:00:30|2293.09|2292.59|2293.59|2293.09|2293.59|2293.09|2292.71|2292.21|65
1643209240000|2022-01-26 15:00:40|2293.71|2293.21|2294.09|2293.59|2294.21|2293.71|2293.59|2293.09|196
1643209250000|2022-01-26 15:00:50|2294.34|2293.84|2294.09|2293.59|2294.34|2293.84|2293.59|2293.09|121
1643209260000|2022-01-26 15:01:00|2293.96|2293.46|2293.96|2293.46|2294.09|2293.59|2293.71|2293.21|59
1643209270000|2022-01-26 15:01:10|2294.09|2293.59|2294.09|2293.59|2294.59|2294.09|2293.96|2293.46|70
1643209280000|2022-01-26 15:01:20|2293.96|2293.46|2294.71|2294.21|2294.71|2294.21|2293.84|2293.34|65
1643209290000|2022-01-26 15:01:30|2294.59|2294.09|2295.09|2294.59|2295.09|2294.59|2294.59|2294.09|64
1643209300000|2022-01-26 15:01:40|2294.96|2294.46|2295.09|2294.59|2295.09|2294.59|2294.34|2293.84|74
1643209310000|2022-01-26 15:01:50|2295.21|2294.71|2294.84|2294.34|2295.34|2294.84|2294.84|2294.34|100
1643209320000|2022-01-26 15:02:00|2294.34|2293.84|2294.34|2293.84|2294.46|2293.96|2294.09|2293.59|144
1643209330000|2022-01-26 15:02:10|2294.21|2293.71|2294.34|2293.84|2294.34|2293.84|2294.09|2293.59|26
1643209340000|2022-01-26 15:02:20|2294.59|2294.09|2293.96|2293.46|2294.84|2294.34|2293.84|2293.34|92
1643209350000|2022-01-26 15:02:30|2293.84|2293.34|2293.96|2293.46|2294.21|2293.71|2293.59|2293.09|79
1643209360000|2022-01-26 15:02:40|2294.09|2293.59|2293.59|2293.09|2294.09|2293.59|2293.34|2292.84|32
1643209370000|2022-01-26 15:02:50|2293.46|2292.96|2293.84|2293.34|2294.09|2293.59|2293.46|2292.96|16
1643209380000|2022-01-26 15:03:00|2293.71|2293.21|2293.34|2292.84|2293.71|2293.21|2293.34|2292.84|68
1643209390000|2022-01-26 15:03:10|2293.59|2293.09|2294.59|2294.09|2294.59|2294.09|2293.59|2293.09|92
1643209400000|2022-01-26 15:03:20|2294.34|2293.84|2294.59|2294.09|2294.59|2294.09|2294.09|2293.59|100
1643209410000|2022-01-26 15:03:30|2294.46|2293.96|2294.09|2293.59|2294.46|2293.96|2293.84|2293.34|32
1643209420000|2022-01-26 15:03:40|2294.34|2293.84|2294.59|2294.09|2294.59|2294.09|2294.21|2293.71|68
1643209430000|2022-01-26 15:03:50|2294.71|2294.21|2294.84|2294.34|2295.09|2294.59|2294.21|2293.71|50
1643209440000|2022-01-26 15:04:00|2294.59|2294.09|2294.84|2294.34|2294.84|2294.34|2294.34|2293.84|46
1643209450000|2022-01-26 15:04:10|2294.96|2294.46|2295.09|2294.59|2295.09|2294.59|2294.84|2294.34|87
1643209460000|2022-01-26 15:04:20|2294.96|2294.46|2294.59|2294.09|2294.96|2294.46|2294.46|2293.96|64
1643209470000|2022-01-26 15:04:30|2294.71|2294.21|2295.09|2294.59|2295.34|2294.84|2294.71|2294.21|10
1643209480000|2022-01-26 15:04:40|2294.84|2294.34|2294.34|2293.84|2294.84|2294.34|2293.84|2293.34|47
1643209490000|2022-01-26 15:04:50|2294.59|2294.09|2294.34|2293.84|2294.59|2294.09|2294.34|2293.84|4
1643209500000|2022-01-26 15:05:00|2294.59|2294.09|2294.09|2293.59|2295.34|2294.84|2294.09|2293.59|66
1643209510000|2022-01-26 15:05:10|2294.21|2293.71|2294.71|2294.21|2294.71|2294.21|2294.09|2293.59|61
1643209520000|2022-01-26 15:05:20|2294.84|2294.34|2294.34|2293.84|2295.09|2294.59|2294.34|2293.84|31
1643209530000|2022-01-26 15:05:30|2294.46|2293.96|2294.09|2293.59|2294.59|2294.09|2293.96|2293.46|9
1643209540000|2022-01-26 15:05:40|2293.96|2293.46|2293.59|2293.09|2294.09|2293.59|2293.59|2293.09|9
1643209550000|2022-01-26 15:05:50|2293.34|2292.84|2293.34|2292.84|2293.59|2293.09|2293.09|2292.59|38
1643209560000|2022-01-26 15:06:00|2293.46|2292.96|2292.84|2292.34|2293.46|2292.96|2292.84|2292.34|34
1643209570000|2022-01-26 15:06:10|2292.59|2292.09|2292.34|2291.84|2292.84|2292.34|2292.34|2291.84|61
1643209580000|2022-01-26 15:06:20|2292.46|2291.96|2292.46|2291.96|2292.59|2292.09|2292.09|2291.59|61
1643209590000|2022-01-26 15:06:30|2292.59|2292.09|2292.59|2292.09|2292.84|2292.34|2292.34|2291.84|32
1643209600000|2022-01-26 15:06:40|2292.34|2291.84|2291.84|2291.34|2292.59|2292.09|2291.84|2291.34|44
1643209610000|2022-01-26 15:06:50|2291.96|2291.46|2291.84|2291.34|2292.09|2291.59|2291.84|2291.34|10
1643209620000|2022-01-26 15:07:00|2291.96|2291.46|2291.84|2291.34|2292.59|2292.09|2291.84|2291.34|33
1643209630000|2022-01-26 15:07:10|2292.09|2291.59|2292.34|2291.84|2292.46|2291.96|2291.84|2291.34|75
1643209640000|2022-01-26 15:07:20|2292.21|2291.71|2292.59|2292.09|2292.59|2292.09|2292.09|2291.59|11
1643209650000|2022-01-26 15:07:30|2292.46|2291.96|2292.59|2292.09|2292.59|2292.09|2292.21|2291.71|33
1643209660000|2022-01-26 15:07:40|2292.84|2292.34|2292.84|2292.34|2292.84|2292.34|2292.59|2292.09|47
1643209670000|2022-01-26 15:07:50|2292.96|2292.46|2292.84|2292.34|2293.09|2292.59|2292.59|2292.09|27
1643209680000|2022-01-26 15:08:00|2292.96|2292.46|2293.59|2293.09|2293.59|2293.09|2292.84|2292.34|32
1643209690000|2022-01-26 15:08:10|2293.84|2293.34|2293.84|2293.34|2294.21|2293.71|2293.84|2293.34|19
1643209700000|2022-01-26 15:08:20|2293.59|2293.09|2292.84|2292.34|2293.59|2293.09|2292.84|2292.34|8
1643209710000|2022-01-26 15:08:30|2292.71|2292.21|2292.09|2291.59|2292.71|2292.21|2292.09|2291.59|54
1643209720000|2022-01-26 15:08:40|2292.34|2291.84|2292.34|2291.84|2292.34|2291.84|2292.09|2291.59|21
1643209730000|2022-01-26 15:08:50|2292.46|2291.96|2292.84|2292.34|2292.84|2292.34|2292.46|2291.96|28
1643209740000|2022-01-26 15:09:00|2292.96|2292.46|2292.84|2292.34|2293.34|2292.84|2292.84|2292.34|18
1643209750000|2022-01-26 15:09:10|2292.34|2291.84|2291.59|2291.09|2292.34|2291.84|2291.59|2291.09|54
1643209760000|2022-01-26 15:09:20|2291.84|2291.34|2291.84|2291.34|2292.09|2291.59|2291.71|2291.21|78
1643209770000|2022-01-26 15:09:30|2291.96|2291.46|2292.09|2291.59|2292.59|2292.09|2291.96|2291.46|39
1643209780000|2022-01-26 15:09:40|2292.21|2291.71|2291.84|2291.34|2292.34|2291.84|2291.84|2291.34|65
1643209790000|2022-01-26 15:09:50|2291.96|2291.46|2292.09|2291.59|2292.09|2291.59|2291.84|2291.34|69
1643209800000|2022-01-26 15:10:00|2292.02|2291.52|2291.77|2291.27|2292.02|2291.52|2291.39|2290.89|49
1643209810000|2022-01-26 15:10:10|2291.64|2291.14|2290.27|2289.77|2291.64|2291.14|2290.02|2289.52|104
1643209820000|2022-01-26 15:10:20|2290.52|2290.02|2290.52|2290.02|2290.52|2290.02|2290.27|2289.77|52
1643209830000|2022-01-26 15:10:30|2290.39|2289.89|2290.52|2290.02|2290.77|2290.27|2290.39|2289.89|12
1643209840000|2022-01-26 15:10:40|2290.64|2290.14|2290.64|2290.14|2290.77|2290.27|2290.39|2289.89|30
1643209850000|2022-01-26 15:10:50|2290.52|2290.02|2290.52|2290.02|2291.02|2290.52|2290.52|2290.02|18
1643209860000|2022-01-26 15:11:00|2290.64|2290.14|2290.39|2289.89|2290.77|2290.27|2290.27|2289.77|16
1643209870000|2022-01-26 15:11:10|2290.27|2289.77|2291.02|2290.52|2291.02|2290.52|2290.27|2289.77|28
1643209880000|2022-01-26 15:11:20|2290.89|2290.39|2290.27|2289.77|2291.02|2290.52|2290.14|2289.64|11
1643209890000|2022-01-26 15:11:30|2290.52|2290.02|2291.02|2290.52|2291.02|2290.52|2290.52|2290.02|16
1643209900000|2022-01-26 15:11:40|2290.77|2290.27|2290.64|2290.14|2290.89|2290.39|2290.64|2290.14|16
1643209910000|2022-01-26 15:11:50|2290.77|2290.27|2291.27|2290.77|2291.27|2290.77|2290.77|2290.27|8
1643209920000|2022-01-26 15:12:00|2291.14|2290.64|2292.27|2291.77|2292.52|2292.02|2291.14|2290.64|28
1643209930000|2022-01-26 15:12:10|2292.14|2291.64|2292.14|2291.64|2292.27|2291.77|2292.14|2291.64|8
1643209940000|2022-01-26 15:12:20|2292.02|2291.52|2291.77|2291.27|2292.14|2291.64|2291.52|2291.02|22
1643209950000|2022-01-26 15:12:30|2291.89|2291.39|2291.27|2290.77|2291.89|2291.39|2291.27|2290.77|30
1643209960000|2022-01-26 15:12:40|2291.14|2290.64|2290.52|2290.02|2291.27|2290.77|2290.52|2290.02|54
1643209970000|2022-01-26 15:12:50|2290.27|2289.77|2290.52|2290.02|2290.52|2290.02|2290.02|2289.52|81
1643209980000|2022-01-26 15:13:00|2290.27|2289.77|2291.14|2290.64|2291.14|2290.64|2290.27|2289.77|28
1643209990000|2022-01-26 15:13:10|2291.27|2290.77|2290.77|2290.27|2291.27|2290.77|2290.77|2290.27|37
1643210000000|2022-01-26 15:13:20|2290.52|2290.02|2290.52|2290.02|2290.52|2290.02|2290.02|2289.52|61
1643210010000|2022-01-26 15:13:30|2290.77|2290.27|2290.39|2289.89|2291.02|2290.52|2290.27|2289.77|27
1643210020000|2022-01-26 15:13:40|2290.52|2290.02|2290.52|2290.02|2290.77|2290.27|2290.27|2289.77|31
1643210030000|2022-01-26 15:13:50|2290.39|2289.89|2290.27|2289.77|2290.52|2290.02|2290.02|2289.52|24
1643210040000|2022-01-26 15:14:00|2290.14|2289.64|2290.52|2290.02|2290.77|2290.27|2290.14|2289.64|27
1643210050000|2022-01-26 15:14:10|2290.64|2290.14|2291.77|2291.27|2291.77|2291.27|2290.64|2290.14|49
1643210060000|2022-01-26 15:14:20|2291.64|2291.14|2291.27|2290.77|2291.64|2291.14|2291.27|2290.77|36
1643210070000|2022-01-26 15:14:30|2291.14|2290.64|2290.27|2289.77|2291.27|2290.77|2290.27|2289.77|63
1643210080000|2022-01-26 15:14:40|2290.14|2289.64|2289.14|2288.64|2290.14|2289.64|2289.14|2288.64|202
1643210090000|2022-01-26 15:14:50|2289.02|2288.52|2288.52|2288.02|2289.02|2288.52|2288.27|2287.77|285
1643210100000|2022-01-26 15:15:00|2289.02|2288.52|2288.77|2288.27|2289.52|2289.02|2288.27|2287.77|136
1643210110000|2022-01-26 15:15:10|2288.64|2288.14|2289.02|2288.52|2289.27|2288.77|2288.64|2288.14|64
1643210120000|2022-01-26 15:15:20|2288.77|2288.27|2288.52|2288.02|2289.02|2288.52|2288.02|2287.52|60
1643210130000|2022-01-26 15:15:30|2288.64|2288.14|2289.52|2289.02|2289.52|2289.02|2288.52|2288.02|24
1643210140000|2022-01-26 15:15:40|2289.39|2288.89|2288.77|2288.27|2289.39|2288.89|2288.77|2288.27|28
1643210150000|2022-01-26 15:15:50|2288.52|2288.02|2288.27|2287.77|2288.52|2288.02|2287.77|2287.27|81
1643210160000|2022-01-26 15:16:00|2288.14|2287.64|2287.52|2287.02|2288.14|2287.64|2287.39|2286.89|38
1643210170000|2022-01-26 15:16:10|2287.02|2286.52|2287.27|2286.77|2287.27|2286.77|2286.89|2286.39|52
1643210180000|2022-01-26 15:16:20|2287.14|2286.64|2286.77|2286.27|2287.14|2286.64|2286.77|2286.27|22
1643210190000|2022-01-26 15:16:30|2286.89|2286.39|2287.52|2287.02|2287.64|2287.14|2286.77|2286.27|30
1643210200000|2022-01-26 15:16:40|2287.64|2287.14|2288.52|2288.02|2288.52|2288.02|2287.52|2287.02|21
1643210210000|2022-01-26 15:16:50|2288.27|2287.77|2288.52|2288.02|2288.52|2288.02|2288.27|2287.77|18
1643210220000|2022-01-26 15:17:00|2288.27|2287.77|2289.52|2289.02|2289.52|2289.02|2288.27|2287.77|204
1643210230000|2022-01-26 15:17:10|2289.64|2289.14|2289.02|2288.52|2289.64|2289.14|2288.77|2288.27|76
1643210240000|2022-01-26 15:17:20|2289.14|2288.64|2289.52|2289.02|2289.52|2289.02|2288.89|2288.39|9
1643210250000|2022-01-26 15:17:30|2289.64|2289.14|2289.27|2288.77|2289.77|2289.27|2289.27|2288.77|12
1643210260000|2022-01-26 15:17:40|2289.39|2288.89|2289.52|2289.02|2289.77|2289.27|2289.27|2288.77|19
1643210270000|2022-01-26 15:17:50|2289.64|2289.14|2289.52|2289.02|2290.39|2289.89|2289.39|2288.89|32
1643210280000|2022-01-26 15:18:00|2289.39|2288.89|2288.02|2287.52|2289.39|2288.89|2287.89|2287.39|49
1643210290000|2022-01-26 15:18:10|2288.14|2287.64|2288.89|2288.39|2289.27|2288.77|2288.02|2287.52|45
1643210300000|2022-01-26 15:18:20|2288.77|2288.27|2288.64|2288.14|2288.77|2288.27|2288.52|2288.02|58
1643210310000|2022-01-26 15:18:30|2288.77|2288.27|2288.39|2287.89|2288.77|2288.27|2288.14|2287.64|19
1643210320000|2022-01-26 15:18:40|2288.27|2287.77|2289.02|2288.52|2289.27|2288.77|2288.27|2287.77|77
1643210330000|2022-01-26 15:18:50|2288.77|2288.27|2289.14|2288.64|2289.27|2288.77|2288.77|2288.27|8
1643210340000|2022-01-26 15:19:00|2289.02|2288.52|2289.52|2289.02|2289.52|2289.02|2288.89|2288.39|13
1643210350000|2022-01-26 15:19:10|2289.39|2288.89|2289.14|2288.64|2289.39|2288.89|2289.14|2288.64|30
1643210360000|2022-01-26 15:19:20|2289.27|2288.77|2289.77|2289.27|2289.77|2289.27|2289.27|2288.77|27
1643210370000|2022-01-26 15:19:30|2289.64|2289.14|2289.27|2288.77|2289.64|2289.14|2289.02|2288.52|47
1643210380000|2022-01-26 15:19:40|2289.14|2288.64|2289.52|2289.02|2289.64|2289.14|2289.14|2288.64|9
1643210390000|2022-01-26 15:19:50|2289.64|2289.14|2290.02|2289.52|2290.02|2289.52|2289.52|2289.02|24
1643210400000|2022-01-26 15:20:00|2289.89|2289.39|2289.77|2289.27|2290.02|2289.52|2289.27|2288.77|14
1643210410000|2022-01-26 15:20:10|2289.52|2289.02|2289.52|2289.02|2289.77|2289.27|2289.27|2288.77|52
1643210420000|2022-01-26 15:20:20|2289.64|2289.14|2289.77|2289.27|2290.02|2289.52|2289.52|2289.02|14
1643210430000|2022-01-26 15:20:30|2289.89|2289.39|2289.52|2289.02|2289.89|2289.39|2289.52|2289.02|17
1643210440000|2022-01-26 15:20:40|2289.64|2289.14|2289.77|2289.27|2289.77|2289.27|2289.52|2289.02|17
1643210450000|2022-01-26 15:20:50|2289.52|2289.02|2289.77|2289.27|2289.77|2289.27|2289.52|2289.02|26
1643210460000|2022-01-26 15:21:00|2289.64|2289.14|2289.77|2289.27|2289.77|2289.27|2289.52|2289.02|27
1643210470000|2022-01-26 15:21:10|2289.64|2289.14|2290.27|2289.77|2290.27|2289.77|2289.52|2289.02|24
1643210480000|2022-01-26 15:21:20|2290.52|2290.02|2290.02|2289.52|2290.52|2290.02|2290.02|2289.52|9
1643210490000|2022-01-26 15:21:30|2289.77|2289.27|2289.02|2288.52|2289.77|2289.27|2289.02|2288.52|42
1643210500000|2022-01-26 15:21:40|2289.14|2288.64|2289.52|2289.02|2289.64|2289.14|2289.02|2288.52|29
1643210510000|2022-01-26 15:21:50|2289.64|2289.14|2289.27|2288.77|2289.64|2289.14|2289.27|2288.77|18
1643210520000|2022-01-26 15:22:00|2289.14|2288.64|2288.27|2287.77|2289.27|2288.77|2288.02|2287.52|25
1643210530000|2022-01-26 15:22:10|2288.52|2288.02|2287.77|2287.27|2288.52|2288.02|2287.77|2287.27|43
1643210540000|2022-01-26 15:22:20|2287.52|2287.02|2287.14|2286.64|2287.52|2287.02|2287.02|2286.52|44
1643210550000|2022-01-26 15:22:30|2287.27|2286.77|2287.77|2287.27|2287.77|2287.27|2287.02|2286.52|47
1643210560000|2022-01-26 15:22:40|2288.02|2287.52|2287.77|2287.27|2288.02|2287.52|2287.52|2287.02|31
1643210570000|2022-01-26 15:22:50|2287.64|2287.14|2289.14|2288.64|2289.14|2288.64|2287.64|2287.14|86
1643210580000|2022-01-26 15:23:00|2289.02|2288.52|2289.02|2288.52|2289.52|2289.02|2289.02|2288.52|48
1643210590000|2022-01-26 15:23:10|2288.52|2288.02|2288.52|2288.02|2288.52|2288.02|2288.02|2287.52|113
1643210600000|2022-01-26 15:23:20|2288.39|2287.89|2288.02|2287.52|2288.52|2288.02|2288.02|2287.52|7
1643210610000|2022-01-26 15:23:30|2287.77|2287.27|2288.27|2287.77|2288.52|2288.02|2287.77|2287.27|54
1643210620000|2022-01-26 15:23:40|2288.39|2287.89|2288.77|2288.27|2288.77|2288.27|2288.14|2287.64|19
1643210630000|2022-01-26 15:23:50|2289.02|2288.52|2288.52|2288.02|2289.02|2288.52|2288.52|2288.02|11
1643210640000|2022-01-26 15:24:00|2288.27|2287.77|2288.27|2287.77|2288.27|2287.77|2287.77|2287.27|39
1643210650000|2022-01-26 15:24:10|2288.14|2287.64|2287.89|2287.39|2288.27|2287.77|2287.77|2287.27|16
1643210660000|2022-01-26 15:24:20|2287.77|2287.27|2287.02|2286.52|2287.77|2287.27|2286.64|2286.14|111
1643210670000|2022-01-26 15:24:30|2287.27|2286.77|2287.64|2287.14|2287.77|2287.27|2287.27|2286.77|60
1643210680000|2022-01-26 15:24:40|2287.77|2287.27|2287.39|2286.89|2288.02|2287.52|2287.27|2286.77|40
1643210690000|2022-01-26 15:24:50|2287.52|2287.02|2286.77|2286.27|2287.52|2287.02|2286.77|2286.27|44
1643210700000|2022-01-26 15:25:00|2286.52|2286.02|2286.27|2285.77|2286.52|2286.02|2286.27|2285.77|68
1643210710000|2022-01-26 15:25:10|2286.02|2285.52|2285.02|2284.52|2286.02|2285.52|2284.77|2284.27|124
1643210720000|2022-01-26 15:25:20|2285.14|2284.64|2285.39|2284.89|2286.02|2285.52|2285.02|2284.52|59
1643210730000|2022-01-26 15:25:30|2285.27|2284.77|2284.77|2284.27|2285.39|2284.89|2284.77|2284.27|36
1643210740000|2022-01-26 15:25:40|2285.02|2284.52|2285.02|2284.52|2285.27|2284.77|2285.02|2284.52|31
1643210750000|2022-01-26 15:25:50|2284.89|2284.39|2285.39|2284.89|2285.77|2285.27|2284.77|2284.27|70
1643210760000|2022-01-26 15:26:00|2285.27|2284.77|2285.27|2284.77|2286.02|2285.52|2285.02|2284.52|56
1643210770000|2022-01-26 15:26:10|2285.14|2284.64|2286.02|2285.52|2286.02|2285.52|2285.14|2284.64|15
1643210780000|2022-01-26 15:26:20|2286.14|2285.64|2285.77|2285.27|2286.27|2285.77|2285.77|2285.27|31
1643210790000|2022-01-26 15:26:30|2285.89|2285.39|2284.77|2284.27|2285.89|2285.39|2284.52|2284.02|46
1643210800000|2022-01-26 15:26:40|2284.64|2284.14|2284.77|2284.27|2285.02|2284.52|2284.52|2284.02|42
1643210810000|2022-01-26 15:26:50|2284.89|2284.39|2284.77|2284.27|2285.02|2284.52|2284.52|2284.02|34
1643210820000|2022-01-26 15:27:00|2284.89|2284.39|2284.77|2284.27|2284.89|2284.39|2284.14|2283.64|34
1643210830000|2022-01-26 15:27:10|2284.64|2284.14|2284.02|2283.52|2284.77|2284.27|2284.02|2283.52|80
1643210840000|2022-01-26 15:27:20|2284.27|2283.77|2283.77|2283.27|2284.52|2284.02|2283.77|2283.27|86
1643210850000|2022-01-26 15:27:30|2283.89|2283.39|2284.02|2283.52|2284.02|2283.52|2283.77|2283.27|37
1643210860000|2022-01-26 15:27:40|2283.89|2283.39|2284.02|2283.52|2284.02|2283.52|2283.77|2283.27|30
1643210870000|2022-01-26 15:27:50|2284.14|2283.64|2284.77|2284.27|2285.02|2284.52|2284.02|2283.52|52
1643210880000|2022-01-26 15:28:00|2285.02|2284.52|2285.27|2284.77|2285.27|2284.77|2284.27|2283.77|175
1643210890000|2022-01-26 15:28:10|2285.02|2284.52|2284.52|2284.02|2285.27|2284.77|2284.52|2284.02|46
1643210900000|2022-01-26 15:28:20|2284.64|2284.14|2284.02|2283.52|2284.64|2284.14|2284.02|2283.52|60
1643210910000|2022-01-26 15:28:30|2283.89|2283.39|2283.52|2283.02|2283.89|2283.39|2283.39|2282.89|53
1643210920000|2022-01-26 15:28:40|2283.64|2283.14|2283.52|2283.02|2284.02|2283.52|2283.52|2283.02|144
1643210930000|2022-01-26 15:28:50|2283.39|2282.89|2282.77|2282.27|2283.39|2282.89|2282.64|2282.14|145
1643210940000|2022-01-26 15:29:00|2282.27|2281.77|2282.39|2281.89|2282.52|2282.02|2282.27|2281.77|270
1643210950000|2022-01-26 15:29:10|2282.27|2281.77|2282.27|2281.77|2282.52|2282.02|2282.27|2281.77|272
1643210960000|2022-01-26 15:29:20|2282.52|2282.02|2283.77|2283.27|2283.77|2283.27|2282.52|2282.02|79
1643210970000|2022-01-26 15:29:30|2283.89|2283.39|2284.52|2284.02|2284.77|2284.27|2283.77|2283.27|59
1643210980000|2022-01-26 15:29:40|2284.77|2284.27|2284.52|2284.02|2285.02|2284.52|2284.27|2283.77|87
1643210990000|2022-01-26 15:29:50|2284.64|2284.14|2285.02|2284.52|2285.39|2284.89|2284.52|2284.02|47
1643211000000|2022-01-26 15:30:00|2284.89|2284.39|2283.52|2283.02|2284.89|2284.39|2283.02|2282.52|167
1643211010000|2022-01-26 15:30:10|2283.39|2282.89|2283.52|2283.02|2283.77|2283.27|2283.02|2282.52|55
1643211020000|2022-01-26 15:30:20|2283.64|2283.14|2283.27|2282.77|2283.64|2283.14|2282.89|2282.39|44
1643211030000|2022-01-26 15:30:30|2283.14|2282.64|2282.52|2282.02|2283.27|2282.77|2282.52|2282.02|68
1643211040000|2022-01-26 15:30:40|2282.64|2282.14|2282.77|2282.27|2282.77|2282.27|2282.52|2282.02|55
1643211050000|2022-01-26 15:30:50|2282.64|2282.14|2281.77|2281.27|2282.64|2282.14|2281.52|2281.02|120
1643211060000|2022-01-26 15:31:00|2281.64|2281.14|2282.52|2282.02|2283.02|2282.52|2281.52|2281.02|94
1643211070000|2022-01-26 15:31:10|2282.77|2282.27|2283.02|2282.52|2283.27|2282.77|2282.64|2282.14|42
1643211080000|2022-01-26 15:31:20|2282.89|2282.39|2283.77|2283.27|2283.77|2283.27|2282.77|2282.27|34
1643211090000|2022-01-26 15:31:30|2284.02|2283.52|2283.27|2282.77|2284.27|2283.77|2283.27|2282.77|58
1643211100000|2022-01-26 15:31:40|2283.39|2282.89|2283.02|2282.52|2283.52|2283.02|2283.02|2282.52|42
1643211110000|2022-01-26 15:31:50|2283.14|2282.64|2283.77|2283.27|2283.77|2283.27|2283.02|2282.52|28
1643211120000|2022-01-26 15:32:00|2283.89|2283.39|2284.27|2283.77|2284.52|2284.02|2283.52|2283.02|54
1643211130000|2022-01-26 15:32:10|2284.02|2283.52|2284.02|2283.52|2284.27|2283.77|2284.02|2283.52|33
1643211140000|2022-01-26 15:32:20|2283.89|2283.39|2282.89|2282.39|2284.02|2283.52|2282.77|2282.27|61
1643211150000|2022-01-26 15:32:30|2282.77|2282.27|2282.64|2282.14|2283.02|2282.52|2282.64|2282.14|30
1643211160000|2022-01-26 15:32:40|2282.52|2282.02|2284.02|2283.52|2284.02|2283.52|2282.52|2282.02|70
1643211170000|2022-01-26 15:32:50|2284.14|2283.64|2283.77|2283.27|2284.27|2283.77|2283.77|2283.27|25
1643211180000|2022-01-26 15:33:00|2284.27|2283.77|2283.89|2283.39|2284.27|2283.77|2283.77|2283.27|101
1643211190000|2022-01-26 15:33:10|2283.77|2283.27|2282.52|2282.02|2284.02|2283.52|2282.52|2282.02|51
1643211200000|2022-01-26 15:33:20|2282.27|2281.77|2282.27|2281.77|2282.52|2282.02|2282.27|2281.77|41
1643211210000|2022-01-26 15:33:30|2282.52|2282.02|2282.52|2282.02|2282.77|2282.27|2282.27|2281.77|33
1643211220000|2022-01-26 15:33:40|2282.64|2282.14|2284.02|2283.52|2284.14|2283.64|2282.64|2282.14|149
1643211230000|2022-01-26 15:33:50|2283.89|2283.39|2283.77|2283.27|2284.02|2283.52|2283.77|2283.27|26
1643211240000|2022-01-26 15:34:00|2283.64|2283.14|2285.02|2284.52|2285.02|2284.52|2283.52|2283.02|105
1643211250000|2022-01-26 15:34:10|2285.27|2284.77|2285.52|2285.02|2285.77|2285.27|2285.14|2284.64|57
1643211260000|2022-01-26 15:34:20|2285.14|2284.64|2284.14|2283.64|2285.14|2284.64|2283.52|2283.02|89
1643211270000|2022-01-26 15:34:30|2284.27|2283.77|2283.77|2283.27|2284.27|2283.77|2283.39|2282.89|38
1643211280000|2022-01-26 15:34:40|2283.89|2283.39|2285.02|2284.52|2285.27|2284.77|2283.89|2283.39|85
1643211290000|2022-01-26 15:34:50|2285.14|2284.64|2285.02|2284.52|2285.27|2284.77|2284.77|2284.27|48
1643211300000|2022-01-26 15:35:00|2284.89|2284.39|2285.77|2285.27|2286.27|2285.77|2284.89|2284.39|147
1643211310000|2022-01-26 15:35:10|2285.89|2285.39|2285.02|2284.52|2286.02|2285.52|2285.02|2284.52|60
1643211320000|2022-01-26 15:35:20|2284.89|2284.39|2285.27|2284.77|2285.27|2284.77|2284.89|2284.39|32
1643211330000|2022-01-26 15:35:30|2285.14|2284.64|2284.52|2284.02|2285.14|2284.64|2283.77|2283.27|46
1643211340000|2022-01-26 15:35:40|2284.64|2284.14|2285.27|2284.77|2285.27|2284.77|2284.52|2284.02|100
1643211350000|2022-01-26 15:35:50|2285.02|2284.52|2284.64|2284.14|2285.14|2284.64|2284.52|2284.02|33
1643211360000|2022-01-26 15:36:00|2284.77|2284.27|2284.27|2283.77|2284.77|2284.27|2284.27|2283.77|21
1643211370000|2022-01-26 15:36:10|2284.39|2283.89|2283.52|2283.02|2284.52|2284.02|2282.77|2282.27|183
1643211380000|2022-01-26 15:36:20|2283.64|2283.14|2284.52|2284.02|2284.52|2284.02|2283.02|2282.52|70
1643211390000|2022-01-26 15:36:30|2284.64|2284.14|2284.02|2283.52|2284.64|2284.14|2283.89|2283.39|64
1643211400000|2022-01-26 15:36:40|2283.89|2283.39|2283.52|2283.02|2284.02|2283.52|2283.27|2282.77|78
1643211410000|2022-01-26 15:36:50|2283.64|2283.14|2283.27|2282.77|2283.64|2283.14|2282.89|2282.39|31
1643211420000|2022-01-26 15:37:00|2283.39|2282.89|2283.77|2283.27|2283.77|2283.27|2283.27|2282.77|32
1643211430000|2022-01-26 15:37:10|2283.52|2283.02|2283.77|2283.27|2284.52|2284.02|2283.52|2283.02|54
1643211440000|2022-01-26 15:37:20|2283.64|2283.14|2283.52|2283.02|2284.14|2283.64|2283.52|2283.02|30
1643211450000|2022-01-26 15:37:30|2283.64|2283.14|2284.52|2284.02|2284.89|2284.39|2283.64|2283.14|54
1643211460000|2022-01-26 15:37:40|2284.39|2283.89|2284.52|2284.02|2284.77|2284.27|2284.27|2283.77|13
1643211470000|2022-01-26 15:37:50|2284.64|2284.14|2285.02|2284.52|2285.14|2284.64|2284.52|2284.02|13
1643211480000|2022-01-26 15:38:00|2284.77|2284.27|2284.02|2283.52|2284.77|2284.27|2284.02|2283.52|36
1643211490000|2022-01-26 15:38:10|2283.89|2283.39|2284.52|2284.02|2284.52|2284.02|2283.77|2283.27|28
1643211500000|2022-01-26 15:38:20|2284.77|2284.27|2285.02|2284.52|2285.27|2284.77|2284.52|2284.02|40
1643211510000|2022-01-26 15:38:30|2284.89|2284.39|2285.27|2284.77|2285.27|2284.77|2284.77|2284.27|29
1643211520000|2022-01-26 15:38:40|2285.39|2284.89|2285.52|2285.02|2285.52|2285.02|2285.27|2284.77|25
1643211530000|2022-01-26 15:38:50|2285.27|2284.77|2285.52|2285.02|2285.77|2285.27|2285.27|2284.77|21
1643211540000|2022-01-26 15:39:00|2285.77|2285.27|2285.52|2285.02|2285.77|2285.27|2285.27|2284.77|65
1643211550000|2022-01-26 15:39:10|2285.64|2285.14|2285.77|2285.27|2286.02|2285.52|2285.52|2285.02|31
1643211560000|2022-01-26 15:39:20|2285.52|2285.02|2285.02|2284.52|2285.52|2285.02|2285.02|2284.52|14
1643211570000|2022-01-26 15:39:30|2284.89|2284.39|2283.02|2282.52|2284.89|2284.39|2283.02|2282.52|68
1643211580000|2022-01-26 15:39:40|2283.14|2282.64|2282.89|2282.39|2283.27|2282.77|2282.77|2282.27|52
1643211590000|2022-01-26 15:39:50|2282.77|2282.27|2283.27|2282.77|2283.27|2282.77|2282.77|2282.27|28
1643211600000|2022-01-26 15:40:00|2283.52|2283.02|2283.89|2283.39|2284.27|2283.77|2283.52|2283.02|87
1643211610000|2022-01-26 15:40:10|2284.02|2283.52|2283.27|2282.77|2284.02|2283.52|2283.02|2282.52|92
1643211620000|2022-01-26 15:40:20|2283.52|2283.02|2283.77|2283.27|2284.02|2283.52|2283.52|2283.02|12
1643211630000|2022-01-26 15:40:30|2284.02|2283.52|2284.52|2284.02|2284.77|2284.27|2284.02|2283.52|91
1643211640000|2022-01-26 15:40:40|2284.64|2284.14|2284.27|2283.77|2284.64|2284.14|2284.02|2283.52|59
1643211650000|2022-01-26 15:40:50|2284.39|2283.89|2283.77|2283.27|2284.39|2283.89|2283.52|2283.02|61
1643211660000|2022-01-26 15:41:00|2283.64|2283.14|2283.27|2282.77|2283.77|2283.27|2283.27|2282.77|32
1643211670000|2022-01-26 15:41:10|2283.39|2282.89|2284.02|2283.52|2284.02|2283.52|2283.27|2282.77|28
1643211680000|2022-01-26 15:41:20|2283.89|2283.39|2283.64|2283.14|2284.02|2283.52|2283.64|2283.14|41
1643211690000|2022-01-26 15:41:30|2283.52|2283.02|2284.02|2283.52|2284.02|2283.52|2283.52|2283.02|14
1643211700000|2022-01-26 15:41:40|2283.89|2283.39|2284.52|2284.02|2284.52|2284.02|2283.77|2283.27|59
1643211710000|2022-01-26 15:41:50|2284.77|2284.27|2284.52|2284.02|2284.77|2284.27|2284.52|2284.02|32
1643211720000|2022-01-26 15:42:00|2284.64|2284.14|2283.27|2282.77|2284.64|2284.14|2283.27|2282.77|45
1643211730000|2022-01-26 15:42:10|2283.14|2282.64|2283.27|2282.77|2283.77|2283.27|2282.89|2282.39|31
1643211740000|2022-01-26 15:42:20|2283.39|2282.89|2283.77|2283.27|2284.02|2283.52|2283.27|2282.77|78
1643211750000|2022-01-26 15:42:30|2283.52|2283.02|2283.02|2282.52|2283.52|2283.02|2283.02|2282.52|35
1643211760000|2022-01-26 15:42:40|2283.14|2282.64|2283.02|2282.52|2283.27|2282.77|2283.02|2282.52|14
1643211770000|2022-01-26 15:42:50|2283.14|2282.64|2283.27|2282.77|2283.27|2282.77|2283.02|2282.52|2
1643211780000|2022-01-26 15:43:00|2283.52|2283.02|2284.27|2283.77|2284.27|2283.77|2283.27|2282.77|36
1643211790000|2022-01-26 15:43:10|2284.14|2283.64|2283.77|2283.27|2284.14|2283.64|2283.77|2283.27|24
1643211800000|2022-01-26 15:43:20|2283.89|2283.39|2284.02|2283.52|2284.02|2283.52|2283.77|2283.27|21
1643211810000|2022-01-26 15:43:30|2283.89|2283.39|2283.27|2282.77|2283.89|2283.39|2283.02|2282.52|29
1643211820000|2022-01-26 15:43:40|2283.39|2282.89|2283.52|2283.02|2283.52|2283.02|2283.27|2282.77|20
1643211830000|2022-01-26 15:43:50|2283.39|2282.89|2282.52|2282.02|2283.39|2282.89|2282.39|2281.89|98
1643211840000|2022-01-26 15:44:00|2282.39|2281.89|2281.77|2281.27|2282.39|2281.89|2281.52|2281.02|84
1643211850000|2022-01-26 15:44:10|2281.64|2281.14|2281.52|2281.02|2281.77|2281.27|2281.02|2280.52|58
1643211860000|2022-01-26 15:44:20|2281.77|2281.27|2282.02|2281.52|2282.27|2281.77|2281.52|2281.02|34
1643211870000|2022-01-26 15:44:30|2281.77|2281.27|2281.52|2281.02|2281.89|2281.39|2281.27|2280.77|29
1643211880000|2022-01-26 15:44:40|2281.39|2280.89|2281.52|2281.02|2281.64|2281.14|2281.27|2280.77|35
1643211890000|2022-01-26 15:44:50|2281.77|2281.27|2282.02|2281.52|2282.27|2281.77|2281.52|2281.02|38
1643211900000|2022-01-26 15:45:00|2282.14|2281.64|2282.02|2281.52|2282.14|2281.64|2281.77|2281.27|35
1643211910000|2022-01-26 15:45:10|2281.89|2281.39|2281.02|2280.52|2282.02|2281.52|2281.02|2280.52|70
1643211920000|2022-01-26 15:45:20|2281.14|2280.64|2281.02|2280.52|2281.14|2280.64|2281.02|2280.52|23
1643211930000|2022-01-26 15:45:30|2281.27|2280.77|2281.52|2281.02|2281.77|2281.27|2281.27|2280.77|37
1643211940000|2022-01-26 15:45:40|2281.27|2280.77|2281.64|2281.14|2281.77|2281.27|2281.27|2280.77|53
1643211950000|2022-01-26 15:45:50|2281.77|2281.27|2281.52|2281.02|2281.77|2281.27|2281.27|2280.77|63
1643211960000|2022-01-26 15:46:00|2281.77|2281.27|2282.02|2281.52|2282.27|2281.77|2281.77|2281.27|32
1643211970000|2022-01-26 15:46:10|2281.89|2281.39|2281.77|2281.27|2282.14|2281.64|2281.77|2281.27|10
1643211980000|2022-01-26 15:46:20|2282.02|2281.52|2282.02|2281.52|2282.52|2282.02|2282.02|2281.52|36
1643211990000|2022-01-26 15:46:30|2281.77|2281.27|2281.14|2280.64|2281.77|2281.27|2281.02|2280.52|43
1643212000000|2022-01-26 15:46:40|2281.02|2280.52|2281.02|2280.52|2281.27|2280.77|2281.02|2280.52|22
1643212010000|2022-01-26 15:46:50|2281.14|2280.64|2281.02|2280.52|2281.14|2280.64|2280.77|2280.27|14
1643212020000|2022-01-26 15:47:00|2280.77|2280.27|2281.52|2281.02|2281.64|2281.14|2280.77|2280.27|64
1643212030000|2022-01-26 15:47:10|2281.77|2281.27|2281.77|2281.27|2282.02|2281.52|2281.77|2281.27|17
1643212040000|2022-01-26 15:47:20|2281.89|2281.39|2281.52|2281.02|2281.89|2281.39|2281.52|2281.02|16
1643212050000|2022-01-26 15:47:30|2281.39|2280.89|2281.14|2280.64|2281.39|2280.89|2281.02|2280.52|69
1643212060000|2022-01-26 15:47:40|2281.02|2280.52|2280.27|2279.77|2281.02|2280.52|2280.02|2279.52|59
1643212070000|2022-01-26 15:47:50|2280.14|2279.64|2280.02|2279.52|2280.27|2279.77|2280.02|2279.52|16
1643212080000|2022-01-26 15:48:00|2280.52|2280.02|2281.02|2280.52|2281.02|2280.52|2280.27|2279.77|100
1643212090000|2022-01-26 15:48:10|2281.27|2280.77|2280.77|2280.27|2281.27|2280.77|2280.52|2280.02|33
1643212100000|2022-01-26 15:48:20|2280.64|2280.14|2281.52|2281.02|2281.52|2281.02|2280.64|2280.14|12
1643212110000|2022-01-26 15:48:30|2282.02|2281.52|2282.27|2281.77|2282.52|2282.02|2282.02|2281.52|82
1643212120000|2022-01-26 15:48:40|2282.39|2281.89|2282.77|2282.27|2283.02|2282.52|2282.27|2281.77|38
1643212130000|2022-01-26 15:48:50|2282.89|2282.39|2283.02|2282.52|2283.02|2282.52|2282.77|2282.27|20
1643212140000|2022-01-26 15:49:00|2282.77|2282.27|2283.02|2282.52|2283.02|2282.52|2282.77|2282.27|43
1643212150000|2022-01-26 15:49:10|2283.14|2282.64|2282.02|2281.52|2283.14|2282.64|2282.02|2281.52|80
1643212160000|2022-01-26 15:49:20|2281.89|2281.39|2283.02|2282.52|2283.02|2282.52|2281.77|2281.27|49
1643212170000|2022-01-26 15:49:30|2282.89|2282.39|2282.77|2282.27|2283.02|2282.52|2282.64|2282.14|41
1643212180000|2022-01-26 15:49:40|2282.52|2282.02|2282.52|2282.02|2282.52|2282.02|2282.27|2281.77|42
1643212190000|2022-01-26 15:49:50|2282.39|2281.89|2282.52|2282.02|2282.52|2282.02|2282.02|2281.52|27
1643212200000|2022-01-26 15:50:00|2282.39|2281.89|2282.27|2281.77|2282.52|2282.02|2282.02|2281.52|30
1643212210000|2022-01-26 15:50:10|2282.52|2282.02|2283.52|2283.02|2283.52|2283.02|2282.52|2282.02|67
1643212220000|2022-01-26 15:50:20|2283.77|2283.27|2283.27|2282.77|2283.77|2283.27|2283.27|2282.77|37
1643212230000|2022-01-26 15:50:30|2283.39|2282.89|2283.14|2282.64|2283.52|2283.02|2283.14|2282.64|27
1643212240000|2022-01-26 15:50:40|2283.27|2282.77|2283.02|2282.52|2283.27|2282.77|2282.77|2282.27|27
1643212250000|2022-01-26 15:50:50|2282.89|2282.39|2283.02|2282.52|2283.02|2282.52|2282.77|2282.27|22
1643212260000|2022-01-26 15:51:00|2282.77|2282.27|2283.02|2282.52|2283.02|2282.52|2282.77|2282.27|11
1643212270000|2022-01-26 15:51:10|2282.89|2282.39|2282.77|2282.27|2283.02|2282.52|2282.27|2281.77|62
1643212280000|2022-01-26 15:51:20|2282.64|2282.14|2283.52|2283.02|2283.52|2283.02|2282.64|2282.14|20
1643212290000|2022-01-26 15:51:30|2283.39|2282.89|2282.89|2282.39|2283.52|2283.02|2282.77|2282.27|47
1643212300000|2022-01-26 15:51:40|2282.77|2282.27|2283.64|2283.14|2283.77|2283.27|2282.77|2282.27|58
1643212310000|2022-01-26 15:51:50|2283.52|2283.02|2283.52|2283.02|2283.77|2283.27|2283.39|2282.89|21
1643212320000|2022-01-26 15:52:00|2283.02|2282.52|2282.52|2282.02|2283.14|2282.64|2282.52|2282.02|40
1643212330000|2022-01-26 15:52:10|2282.27|2281.77|2282.14|2281.64|2282.27|2281.77|2281.89|2281.39|29
1643212340000|2022-01-26 15:52:20|2282.27|2281.77|2282.39|2281.89|2282.52|2282.02|2282.02|2281.52|20
1643212350000|2022-01-26 15:52:30|2282.52|2282.02|2282.52|2282.02|2282.77|2282.27|2282.27|2281.77|15
1643212360000|2022-01-26 15:52:40|2282.27|2281.77|2282.39|2281.89|2282.52|2282.02|2282.27|2281.77|37
1643212370000|2022-01-26 15:52:50|2282.52|2282.02|2282.27|2281.77|2282.52|2282.02|2281.52|2281.02|69
1643212380000|2022-01-26 15:53:00|2282.52|2282.02|2282.39|2281.89|2282.77|2282.27|2281.77|2281.27|88
1643212390000|2022-01-26 15:53:10|2282.27|2281.77|2282.27|2281.77|2282.77|2282.27|2282.27|2281.77|12
1643212400000|2022-01-26 15:53:20|2282.02|2281.52|2282.02|2281.52|2282.27|2281.77|2282.02|2281.52|9
1643212410000|2022-01-26 15:53:30|2282.14|2281.64|2282.39|2281.89|2282.39|2281.89|2282.02|2281.52|11
1643212420000|2022-01-26 15:53:40|2282.27|2281.77|2282.02|2281.52|2282.52|2282.02|2282.02|2281.52|7
1643212430000|2022-01-26 15:53:50|2281.77|2281.27|2281.64|2281.14|2281.77|2281.27|2281.52|2281.02|25
1643212440000|2022-01-26 15:54:00|2281.77|2281.27|2281.77|2281.27|2282.02|2281.52|2281.52|2281.02|18
1643212450000|2022-01-26 15:54:10|2281.89|2281.39|2282.27|2281.77|2282.27|2281.77|2281.77|2281.27|34
1643212460000|2022-01-26 15:54:20|2282.39|2281.89|2282.02|2281.52|2282.52|2282.02|2281.77|2281.27|23
1643212470000|2022-01-26 15:54:30|2281.89|2281.39|2282.02|2281.52|2282.27|2281.77|2281.89|2281.39|15
1643212480000|2022-01-26 15:54:40|2282.14|2281.64|2282.27|2281.77|2282.27|2281.77|2282.02|2281.52|7
1643212490000|2022-01-26 15:54:50|2282.02|2281.52|2283.02|2282.52|2283.14|2282.64|2282.02|2281.52|60
1643212500000|2022-01-26 15:55:00|2283.14|2282.64|2282.52|2282.02|2283.14|2282.64|2282.27|2281.77|25
1643212510000|2022-01-26 15:55:10|2282.39|2281.89|2282.02|2281.52|2282.52|2282.02|2281.77|2281.27|23
1643212520000|2022-01-26 15:55:20|2281.77|2281.27|2282.39|2281.89|2282.52|2282.02|2281.77|2281.27|19
1643212530000|2022-01-26 15:55:30|2282.52|2282.02|2281.77|2281.27|2282.52|2282.02|2281.52|2281.02|36
1643212540000|2022-01-26 15:55:40|2281.89|2281.39|2282.27|2281.77|2282.27|2281.77|2281.77|2281.27|28
1643212550000|2022-01-26 15:55:50|2282.14|2281.64|2283.02|2282.52|2283.02|2282.52|2282.02|2281.52|24
1643212560000|2022-01-26 15:56:00|2282.89|2282.39|2284.52|2284.02|2284.52|2284.02|2282.89|2282.39|42
1643212570000|2022-01-26 15:56:10|2284.77|2284.27|2284.52|2284.02|2285.14|2284.64|2284.52|2284.02|76
1643212580000|2022-01-26 15:56:20|2284.64|2284.14|2285.27|2284.77|2285.27|2284.77|2284.27|2283.77|109
1643212590000|2022-01-26 15:56:30|2285.14|2284.64|2285.02|2284.52|2285.52|2285.02|2285.02|2284.52|91
1643212600000|2022-01-26 15:56:40|2285.14|2284.64|2285.02|2284.52|2285.14|2284.64|2284.77|2284.27|58
1643212610000|2022-01-26 15:56:50|2284.89|2284.39|2285.02|2284.52|2285.02|2284.52|2284.52|2284.02|57
1643212620000|2022-01-26 15:57:00|2284.77|2284.27|2285.14|2284.64|2285.27|2284.77|2284.77|2284.27|46
1643212630000|2022-01-26 15:57:10|2285.02|2284.52|2285.52|2285.02|2285.64|2285.14|2285.02|2284.52|30
1643212640000|2022-01-26 15:57:20|2285.64|2285.14|2285.52|2285.02|2286.02|2285.52|2285.52|2285.02|28
1643212650000|2022-01-26 15:57:30|2285.39|2284.89|2285.14|2284.64|2285.39|2284.89|2285.02|2284.52|22
1643212660000|2022-01-26 15:57:40|2285.02|2284.52|2285.52|2285.02|2285.64|2285.14|2285.02|2284.52|43
1643212670000|2022-01-26 15:57:50|2285.39|2284.89|2285.77|2285.27|2285.77|2285.27|2285.27|2284.77|17
1643212680000|2022-01-26 15:58:00|2285.64|2285.14|2285.52|2285.02|2285.64|2285.14|2285.27|2284.77|45
1643212690000|2022-01-26 15:58:10|2285.27|2284.77|2285.14|2284.64|2285.27|2284.77|2284.77|2284.27|27
1643212700000|2022-01-26 15:58:20|2285.02|2284.52|2284.64|2284.14|2285.02|2284.52|2284.39|2283.89|35
1643212710000|2022-01-26 15:58:30|2284.52|2284.02|2284.27|2283.77|2284.64|2284.14|2284.27|2283.77|27
1643212720000|2022-01-26 15:58:40|2284.39|2283.89|2284.89|2284.39|2285.14|2284.64|2284.39|2283.89|24
1643212730000|2022-01-26 15:58:50|2285.02|2284.52|2285.02|2284.52|2285.02|2284.52|2284.77|2284.27|8
1643212740000|2022-01-26 15:59:00|2284.89|2284.39|2285.02|2284.52|2285.02|2284.52|2284.64|2284.14|31
1643212750000|2022-01-26 15:59:10|2285.27|2284.77|2285.14|2284.64|2285.52|2285.02|2285.02|2284.52|85
1643212760000|2022-01-26 15:59:20|2285.27|2284.77|2285.52|2285.02|2285.52|2285.02|2285.02|2284.52|41
1643212770000|2022-01-26 15:59:30|2285.77|2285.27|2285.27|2284.77|2285.77|2285.27|2285.27|2284.77|99
1643212780000|2022-01-26 15:59:40|2285.39|2284.89|2285.39|2284.89|2285.52|2285.02|2285.27|2284.77|17
1643212790000|2022-01-26 15:59:50|2285.27|2284.77|2284.52|2284.02|2285.27|2284.77|2284.27|2283.77|114
1643212800000|2022-01-26 16:00:00|2284.39|2283.89|2283.77|2283.27|2284.39|2283.89|2283.39|2282.89|149
1643212810000|2022-01-26 16:00:10|2283.89|2283.39|2283.77|2283.27|2284.02|2283.52|2283.52|2283.02|65
1643212820000|2022-01-26 16:00:20|2283.64|2283.14|2283.77|2283.27|2284.02|2283.52|2283.52|2283.02|43
1643212830000|2022-01-26 16:00:30|2283.89|2283.39|2283.27|2282.77|2283.89|2283.39|2282.77|2282.27|64
1643212840000|2022-01-26 16:00:40|2283.02|2282.52|2283.52|2283.02|2283.52|2283.02|2283.02|2282.52|43
1643212850000|2022-01-26 16:00:50|2283.64|2283.14|2283.77|2283.27|2283.77|2283.27|2283.52|2283.02|21
1643212860000|2022-01-26 16:01:00|2283.27|2282.77|2283.27|2282.77|2283.39|2282.89|2282.77|2282.27|156
1643212870000|2022-01-26 16:01:10|2283.39|2282.89|2283.39|2282.89|2283.77|2283.27|2283.02|2282.52|22
1643212880000|2022-01-26 16:01:20|2283.27|2282.77|2283.52|2283.02|2283.64|2283.14|2283.27|2282.77|16
1643212890000|2022-01-26 16:01:30|2283.64|2283.14|2283.64|2283.14|2283.64|2283.14|2283.27|2282.77|20
1643212900000|2022-01-26 16:01:40|2283.77|2283.27|2284.14|2283.64|2284.27|2283.77|2283.77|2283.27|48
1643212910000|2022-01-26 16:01:50|2284.27|2283.77|2284.02|2283.52|2284.27|2283.77|2284.02|2283.52|13
1643212920000|2022-01-26 16:02:00|2284.14|2283.64|2284.14|2283.64|2284.27|2283.77|2283.77|2283.27|19
1643212930000|2022-01-26 16:02:10|2284.27|2283.77|2284.02|2283.52|2284.77|2284.27|2284.02|2283.52|37
1643212940000|2022-01-26 16:02:20|2284.27|2283.77|2284.02|2283.52|2284.27|2283.77|2283.77|2283.27|15
1643212950000|2022-01-26 16:02:30|2283.89|2283.39|2284.02|2283.52|2284.27|2283.77|2283.89|2283.39|50
1643212960000|2022-01-26 16:02:40|2283.89|2283.39|2283.52|2283.02|2284.02|2283.52|2283.52|2283.02|49
1643212970000|2022-01-26 16:02:50|2283.64|2283.14|2283.77|2283.27|2283.77|2283.27|2283.52|2283.02|18
1643212980000|2022-01-26 16:03:00|2283.64|2283.14|2283.14|2282.64|2283.77|2283.27|2283.14|2282.64|44
1643212990000|2022-01-26 16:03:10|2283.27|2282.77|2282.77|2282.27|2283.27|2282.77|2282.27|2281.77|53
1643213000000|2022-01-26 16:03:20|2282.64|2282.14|2282.52|2282.02|2282.77|2282.27|2282.52|2282.02|14
1643213010000|2022-01-26 16:03:30|2282.64|2282.14|2282.77|2282.27|2282.77|2282.27|2282.52|2282.02|20
1643213020000|2022-01-26 16:03:40|2283.02|2282.52|2282.77|2282.27|2283.02|2282.52|2282.77|2282.27|34
1643213030000|2022-01-26 16:03:50|2282.52|2282.02|2282.77|2282.27|2282.89|2282.39|2282.52|2282.02|42
1643213040000|2022-01-26 16:04:00|2282.89|2282.39|2283.02|2282.52|2283.27|2282.77|2282.77|2282.27|8
1643213050000|2022-01-26 16:04:10|2283.14|2282.64|2284.14|2283.64|2284.14|2283.64|2283.02|2282.52|18
1643213060000|2022-01-26 16:04:20|2284.02|2283.52|2284.14|2283.64|2284.52|2284.02|2283.89|2283.39|35
1643213070000|2022-01-26 16:04:30|2284.02|2283.52|2283.52|2283.02|2284.02|2283.52|2283.52|2283.02|31
1643213080000|2022-01-26 16:04:40|2283.64|2283.14|2283.89|2283.39|2284.02|2283.52|2283.52|2283.02|41
1643213090000|2022-01-26 16:04:50|2284.02|2283.52|2284.52|2284.02|2284.52|2284.02|2283.89|2283.39|16
1643213100000|2022-01-26 16:05:00|2284.39|2283.89|2284.39|2283.89|2284.39|2283.89|2284.02|2283.52|39
1643213110000|2022-01-26 16:05:10|2284.52|2284.02|2285.02|2284.52|2285.14|2284.64|2284.52|2284.02|99
1643213120000|2022-01-26 16:05:20|2285.14|2284.64|2285.02|2284.52|2285.27|2284.77|2284.77|2284.27|18
1643213130000|2022-01-26 16:05:30|2285.14|2284.64|2284.89|2284.39|2285.14|2284.64|2284.77|2284.27|15
1643213140000|2022-01-26 16:05:40|2285.02|2284.52|2285.02|2284.52|2285.27|2284.77|2285.02|2284.52|32
1643213150000|2022-01-26 16:05:50|2284.89|2284.39|2284.52|2284.02|2285.02|2284.52|2284.52|2284.02|75
1643213160000|2022-01-26 16:06:00|2284.64|2284.14|2285.14|2284.64|2285.27|2284.77|2284.64|2284.14|40
1643213170000|2022-01-26 16:06:10|2285.02|2284.52|2284.77|2284.27|2285.27|2284.77|2284.77|2284.27|146
1643213180000|2022-01-26 16:06:20|2284.27|2283.77|2284.02|2283.52|2284.52|2284.02|2283.77|2283.27|62
1643213190000|2022-01-26 16:06:30|2283.89|2283.39|2285.52|2285.02|2285.52|2285.02|2283.89|2283.39|60
1643213200000|2022-01-26 16:06:40|2285.39|2284.89|2285.52|2285.02|2285.52|2285.02|2285.39|2284.89|20
1643213210000|2022-01-26 16:06:50|2285.27|2284.77|2285.27|2284.77|2285.39|2284.89|2285.27|2284.77|32
1643213220000|2022-01-26 16:07:00|2285.39|2284.89|2284.64|2284.14|2285.39|2284.89|2284.39|2283.89|66
1643213230000|2022-01-26 16:07:10|2284.52|2284.02|2284.77|2284.27|2285.02|2284.52|2284.27|2283.77|26
1643213240000|2022-01-26 16:07:20|2284.64|2284.14|2284.64|2284.14|2284.77|2284.27|2284.52|2284.02|18
1643213250000|2022-01-26 16:07:30|2284.77|2284.27|2284.77|2284.27|2284.77|2284.27|2284.02|2283.52|31
1643213260000|2022-01-26 16:07:40|2284.89|2284.39|2284.89|2284.39|2285.02|2284.52|2284.77|2284.27|24
1643213270000|2022-01-26 16:07:50|2284.77|2284.27|2284.52|2284.02|2284.77|2284.27|2284.52|2284.02|19
1643213280000|2022-01-26 16:08:00|2284.77|2284.27|2284.52|2284.02|2284.77|2284.27|2284.52|2284.02|15
1643213290000|2022-01-26 16:08:10|2284.64|2284.14|2284.52|2284.02|2284.64|2284.14|2284.52|2284.02|7
1643213300000|2022-01-26 16:08:20|2284.39|2283.89|2283.77|2283.27|2284.39|2283.89|2283.77|2283.27|28
1643213310000|2022-01-26 16:08:30|2283.64|2283.14|2283.77|2283.27|2283.89|2283.39|2283.64|2283.14|28
1643213320000|2022-01-26 16:08:40|2283.89|2283.39|2283.77|2283.27|2284.14|2283.64|2283.77|2283.27|72
1643213330000|2022-01-26 16:08:50|2283.89|2283.39|2284.77|2284.27|2284.77|2284.27|2283.77|2283.27|64
1643213340000|2022-01-26 16:09:00|2284.89|2284.39|2285.27|2284.77|2285.27|2284.77|2284.52|2284.02|92
1643213350000|2022-01-26 16:09:10|2285.39|2284.89|2285.27|2284.77|2285.52|2285.02|2285.27|2284.77|61
1643213360000|2022-01-26 16:09:20|2285.14|2284.64|2284.89|2284.39|2285.14|2284.64|2284.77|2284.27|42
1643213370000|2022-01-26 16:09:30|2284.77|2284.27|2285.02|2284.52|2285.27|2284.77|2284.77|2284.27|39
1643213380000|2022-01-26 16:09:40|2284.77|2284.27|2284.77|2284.27|2285.02|2284.52|2284.77|2284.27|39
1643213390000|2022-01-26 16:09:50|2284.89|2284.39|2285.02|2284.52|2285.27|2284.77|2284.77|2284.27|22
1643213400000|2022-01-26 16:10:00|2284.77|2284.27|2285.52|2285.02|2285.52|2285.02|2284.77|2284.27|127
1643213410000|2022-01-26 16:10:10|2285.64|2285.14|2285.77|2285.27|2286.02|2285.52|2285.64|2285.14|165
1643213420000|2022-01-26 16:10:20|2285.52|2285.02|2285.52|2285.02|2285.77|2285.27|2285.27|2284.77|140
1643213430000|2022-01-26 16:10:30|2285.77|2285.27|2286.27|2285.77|2286.27|2285.77|2285.77|2285.27|143
1643213440000|2022-01-26 16:10:40|2286.39|2285.89|2286.27|2285.77|2286.52|2286.02|2286.27|2285.77|92
1643213450000|2022-01-26 16:10:50|2285.77|2285.27|2286.02|2285.52|2286.02|2285.52|2285.52|2285.02|95
1643213460000|2022-01-26 16:11:00|2286.14|2285.64|2286.02|2285.52|2286.27|2285.77|2285.77|2285.27|47
1643213470000|2022-01-26 16:11:10|2285.77|2285.27|2286.27|2285.77|2286.27|2285.77|2285.77|2285.27|32
1643213480000|2022-01-26 16:11:20|2286.14|2285.64|2286.02|2285.52|2286.27|2285.77|2285.77|2285.27|47
1643213490000|2022-01-26 16:11:30|2285.89|2285.39|2285.77|2285.27|2286.02|2285.52|2285.77|2285.27|46
1643213500000|2022-01-26 16:11:40|2286.02|2285.52|2286.02|2285.52|2286.14|2285.64|2285.77|2285.27|45
1643213510000|2022-01-26 16:11:50|2285.89|2285.39|2285.77|2285.27|2285.89|2285.39|2285.64|2285.14|42
1643213520000|2022-01-26 16:12:00|2286.02|2285.52|2286.39|2285.89|2286.52|2286.02|2286.02|2285.52|44
1643213530000|2022-01-26 16:12:10|2286.52|2286.02|2286.27|2285.77|2286.52|2286.02|2286.27|2285.77|33
1643213540000|2022-01-26 16:12:20|2286.02|2285.52|2286.27|2285.77|2286.27|2285.77|2286.02|2285.52|25
1643213550000|2022-01-26 16:12:30|2286.39|2285.89|2286.77|2286.27|2286.77|2286.27|2286.39|2285.89|65
1643213560000|2022-01-26 16:12:40|2286.89|2286.39|2286.77|2286.27|2287.02|2286.52|2286.64|2286.14|83
1643213570000|2022-01-26 16:12:50|2286.89|2286.39|2287.02|2286.52|2287.02|2286.52|2286.89|2286.39|102
1643213580000|2022-01-26 16:13:00|2287.27|2286.77|2287.02|2286.52|2287.27|2286.77|2287.02|2286.52|89
1643213590000|2022-01-26 16:13:10|2287.14|2286.64|2286.77|2286.27|2287.14|2286.64|2286.77|2286.27|46
1643213600000|2022-01-26 16:13:20|2286.64|2286.14|2287.27|2286.77|2287.27|2286.77|2286.64|2286.14|102
1643213610000|2022-01-26 16:13:30|2287.39|2286.89|2287.27|2286.77|2287.52|2287.02|2287.27|2286.77|41
1643213620000|2022-01-26 16:13:40|2287.39|2286.89|2287.52|2287.02|2287.52|2287.02|2287.27|2286.77|13
1643213630000|2022-01-26 16:13:50|2287.39|2286.89|2287.27|2286.77|2287.39|2286.89|2287.02|2286.52|24
1643213640000|2022-01-26 16:14:00|2287.52|2287.02|2287.27|2286.77|2287.52|2287.02|2287.27|2286.77|38
1643213650000|2022-01-26 16:14:10|2287.39|2286.89|2287.02|2286.52|2287.52|2287.02|2286.77|2286.27|37
1643213660000|2022-01-26 16:14:20|2286.77|2286.27|2287.02|2286.52|2287.02|2286.52|2286.77|2286.27|30
1643213670000|2022-01-26 16:14:30|||||||||2
1643213680000|2022-01-26 16:14:40|2286.89|2286.39|2287.02|2286.52|2287.02|2286.52|2286.89|2286.39|22
1643213690000|2022-01-26 16:14:50|2286.89|2286.39|2287.02|2286.52|2287.02|2286.52|2286.89|2286.39|21
1643213700000|2022-01-26 16:15:00|2287.27|2286.77|2287.02|2286.52|2287.27|2286.77|2287.02|2286.52|58
1643213710000|2022-01-26 16:15:10|2287.27|2286.77|2286.77|2286.27|2287.27|2286.77|2286.77|2286.27|106
1643213720000|2022-01-26 16:15:20|2287.02|2286.52|2286.89|2286.39|2287.02|2286.52|2286.77|2286.27|42
1643213730000|2022-01-26 16:15:30|2287.02|2286.52|2286.52|2286.02|2287.02|2286.52|2286.52|2286.02|55
1643213740000|2022-01-26 16:15:40|2286.39|2285.89|2286.52|2286.02|2286.52|2286.02|2286.39|2285.89|20
1643213750000|2022-01-26 16:15:50|2286.77|2286.27|2286.52|2286.02|2286.77|2286.27|2286.52|2286.02|28
1643213760000|2022-01-26 16:16:00|2286.39|2285.89|2287.64|2287.14|2287.64|2287.14|2286.39|2285.89|97
1643213770000|2022-01-26 16:16:10|2287.77|2287.27|2288.14|2287.64|2288.27|2287.77|2287.52|2287.02|64
1643213780000|2022-01-26 16:16:20|2288.02|2287.52|2288.02|2287.52|2288.27|2287.77|2288.02|2287.52|143
1643213790000|2022-01-26 16:16:30|2288.14|2287.64|2287.52|2287.02|2288.27|2287.77|2287.52|2287.02|49
1643213800000|2022-01-26 16:16:40|2287.64|2287.14|2287.52|2287.02|2287.77|2287.27|2287.52|2287.02|16
1643213810000|2022-01-26 16:16:50|2287.27|2286.77|2287.27|2286.77|2287.27|2286.77|2287.14|2286.64|7
1643213820000|2022-01-26 16:17:00|2287.14|2286.64|2286.02|2285.52|2287.27|2286.77|2285.89|2285.39|69
1643213830000|2022-01-26 16:17:10|2285.89|2285.39|2285.77|2285.27|2285.89|2285.39|2285.64|2285.14|19
1643213840000|2022-01-26 16:17:20|2285.89|2285.39|2285.52|2285.02|2286.27|2285.77|2285.52|2285.02|67
1643213850000|2022-01-26 16:17:30|2285.64|2285.14|2285.27|2284.77|2285.77|2285.27|2285.27|2284.77|60
1643213860000|2022-01-26 16:17:40|2285.39|2284.89|2285.77|2285.27|2285.77|2285.27|2285.39|2284.89|52
1643213870000|2022-01-26 16:17:50|2285.52|2285.02|2285.77|2285.27|2285.77|2285.27|2285.52|2285.02|25
1643213880000|2022-01-26 16:18:00|2285.89|2285.39|2285.27|2284.77|2285.89|2285.39|2285.14|2284.64|145
1643213890000|2022-01-26 16:18:10|2285.39|2284.89|2286.27|2285.77|2286.27|2285.77|2285.39|2284.89|72
1643213900000|2022-01-26 16:18:20|2286.14|2285.64|2286.02|2285.52|2286.64|2286.14|2285.77|2285.27|62
1643213910000|2022-01-26 16:18:30|2285.89|2285.39|2285.52|2285.02|2285.89|2285.39|2285.27|2284.77|36
1643213920000|2022-01-26 16:18:40|2285.39|2284.89|2286.27|2285.77|2286.27|2285.77|2285.39|2284.89|96
1643213930000|2022-01-26 16:18:50|2286.39|2285.89|2286.52|2286.02|2286.77|2286.27|2286.27|2285.77|35
1643213940000|2022-01-26 16:19:00|2286.64|2286.14|2286.27|2285.77|2286.64|2286.14|2286.02|2285.52|33
1643213950000|2022-01-26 16:19:10|2286.39|2285.89|2286.02|2285.52|2286.39|2285.89|2285.64|2285.14|127
1643213960000|2022-01-26 16:19:20|2285.89|2285.39|2286.02|2285.52|2286.02|2285.52|2285.77|2285.27|40
1643213970000|2022-01-26 16:19:30|2286.14|2285.64|2286.02|2285.52|2286.27|2285.77|2286.02|2285.52|37
1643213980000|2022-01-26 16:19:40|2286.14|2285.64|2286.52|2286.02|2286.77|2286.27|2286.14|2285.64|82
1643213990000|2022-01-26 16:19:50|2286.27|2285.77|2286.52|2286.02|2286.77|2286.27|2286.27|2285.77|69
1643214000000|2022-01-26 16:20:00|2286.39|2285.89|2286.02|2285.52|2286.77|2286.27|2286.02|2285.52|219
1643214010000|2022-01-26 16:20:10|2285.89|2285.39|2285.27|2284.77|2285.89|2285.39|2285.27|2284.77|70
1643214020000|2022-01-26 16:20:20|2285.39|2284.89|2285.64|2285.14|2286.02|2285.52|2285.39|2284.89|97
1643214030000|2022-01-26 16:20:30|2285.77|2285.27|2285.77|2285.27|2286.02|2285.52|2285.64|2285.14|37
1643214040000|2022-01-26 16:20:40|2285.89|2285.39|2285.52|2285.02|2286.02|2285.52|2285.27|2284.77|71
1643214050000|2022-01-26 16:20:50|2285.64|2285.14|2286.02|2285.52|2286.02|2285.52|2285.52|2285.02|101
1643214060000|2022-01-26 16:21:00|2285.77|2285.27|2285.52|2285.02|2285.89|2285.39|2285.39|2284.89|158
1643214070000|2022-01-26 16:21:10|2285.77|2285.27|2286.02|2285.52|2286.02|2285.52|2285.52|2285.02|51
1643214080000|2022-01-26 16:21:20|2286.39|2285.89|2286.77|2286.27|2287.02|2286.52|2286.39|2285.89|67
1643214090000|2022-01-26 16:21:30|2287.02|2286.52|2287.14|2286.64|2287.27|2286.77|2286.89|2286.39|88
1643214100000|2022-01-26 16:21:40|2287.02|2286.52|2286.89|2286.39|2287.02|2286.52|2286.77|2286.27|28
1643214110000|2022-01-26 16:21:50|2286.77|2286.27|2287.52|2287.02|2287.52|2287.02|2286.77|2286.27|55
1643214120000|2022-01-26 16:22:00|2287.39|2286.89|2287.52|2287.02|2287.52|2287.02|2287.27|2286.77|100
1643214130000|2022-01-26 16:22:10|2287.64|2287.14|2287.77|2287.27|2287.77|2287.27|2287.52|2287.02|39
1643214140000|2022-01-26 16:22:20|2287.89|2287.39|2287.52|2287.02|2288.02|2287.52|2287.52|2287.02|167
1643214150000|2022-01-26 16:22:30|2287.27|2286.77|2287.64|2287.14|2287.64|2287.14|2287.27|2286.77|34
1643214160000|2022-01-26 16:22:40|2287.77|2287.27|2288.02|2287.52|2288.02|2287.52|2287.77|2287.27|69
1643214170000|2022-01-26 16:22:50|2287.89|2287.39|2287.89|2287.39|2288.02|2287.52|2287.77|2287.27|36
1643214180000|2022-01-26 16:23:00|2288.02|2287.52|2287.77|2287.27|2288.02|2287.52|2287.77|2287.27|91
1643214190000|2022-01-26 16:23:10|2287.64|2287.14|2288.14|2287.64|2288.14|2287.64|2287.64|2287.14|162
1643214200000|2022-01-26 16:23:20|2288.27|2287.77|2288.52|2288.02|2288.52|2288.02|2288.27|2287.77|112
1643214210000|2022-01-26 16:23:30|2288.14|2287.64|2289.02|2288.52|2289.02|2288.52|2288.14|2287.64|157
1643214220000|2022-01-26 16:23:40|2289.14|2288.64|2289.27|2288.77|2289.27|2288.77|2289.02|2288.52|105
1643214230000|2022-01-26 16:23:50|||||||||56
1643214240000|2022-01-26 16:24:00|2289.02|2288.52|2288.77|2288.27|2289.02|2288.52|2288.77|2288.27|198
1643214250000|2022-01-26 16:24:10|2288.64|2288.14|2287.77|2287.27|2288.64|2288.14|2287.77|2287.27|209
1643214260000|2022-01-26 16:24:20|2288.02|2287.52|2288.39|2287.89|2288.39|2287.89|2288.02|2287.52|43
1643214270000|2022-01-26 16:24:30|2288.27|2287.77|2289.02|2288.52|2289.02|2288.52|2288.27|2287.77|72
1643214280000|2022-01-26 16:24:40|2289.27|2288.77|2289.27|2288.77|2289.64|2289.14|2289.27|2288.77|218
1643214290000|2022-01-26 16:24:50|2289.14|2288.64|2288.97|2287.47|2289.14|2288.64|2288.89|2287.43|279
1643214300000|2022-01-26 16:25:00|2288.91|2287.41|2288.22|2286.72|2289.31|2287.81|2288.22|2286.72|0
1643214310000|2022-01-26 16:25:10|2288.45|2286.95|2288.87|2287.37|2288.97|2287.47|2288.45|2286.95|0
1643214320000|2022-01-26 16:25:20|2288.85|2287.35|2289.67|2288.17|2289.71|2288.21|2288.79|2287.29|0
1643214330000|2022-01-26 16:25:30|2289.71|2288.21|2289.02|2287.52|2289.75|2288.25|2288.89|2287.39|0
1643214340000|2022-01-26 16:25:40|2289.11|2287.61|2289.49|2287.99|2289.71|2288.21|2288.95|2287.45|0
1643214350000|2022-01-26 16:25:50|2289.47|2287.97|2289.23|2287.73|2289.47|2287.97|2288.97|2287.47|0
1643214360000|2022-01-26 16:26:00|2289.27|2287.77|2289.42|2287.92|2289.98|2288.48|2289.27|2287.77|0
1643214370000|2022-01-26 16:26:10|2289.38|2287.88|2288.9|2287.4|2289.48|2287.98|2288.86|2287.36|0
1643214380000|2022-01-26 16:26:20|2288.92|2287.42|2289.2|2287.7|2289.44|2287.94|2288.9|2287.4|0
1643214390000|2022-01-26 16:26:30|2289.16|2287.66|2288.94|2287.44|2289.2|2287.7|2288.7|2287.2|0
1643214400000|2022-01-26 16:26:40|2288.98|2287.48|2288.9|2287.4|2289.02|2287.52|2288.72|2287.22|0
1643214410000|2022-01-26 16:26:50|2288.94|2287.44|2288.12|2286.62|2288.94|2287.44|2288.12|2286.62|0
1643214420000|2022-01-26 16:27:00|2288.23|2286.73|2288.34|2286.84|2288.68|2287.18|2288.23|2286.73|0
1643214430000|2022-01-26 16:27:10|2288.38|2286.88|2288.56|2287.06|2288.64|2287.14|2288.01|2286.51|0
1643214440000|2022-01-26 16:27:20|2288.6|2287.1|2289.23|2287.73|2289.23|2287.73|2288.58|2287.08|0
1643214450000|2022-01-26 16:27:30|2289.19|2287.69|2289.37|2287.87|2289.49|2287.99|2289.07|2287.57|0
1643214460000|2022-01-26 16:27:40|2289.47|2287.97|2289.11|2287.61|2289.6|2288.1|2288.81|2287.31|1188
1643214470000|2022-01-26 16:27:50|2289.09|2287.59|2289.44|2287.94|2289.52|2288.02|2289.07|2287.57|0
1643214480000|2022-01-26 16:28:00|2289.36|2287.86|2289.78|2288.28|2289.82|2288.32|2288.85|2287.35|0
1643214490000|2022-01-26 16:28:10|2289.82|2288.32|2290.3|2288.8|2290.3|2288.8|2289.74|2288.24|0
1643214500000|2022-01-26 16:28:20|2290.34|2288.84|2290.22|2288.72|2290.53|2289.03|2289.96|2288.46|0
1643214510000|2022-01-26 16:28:30|2290.3|2288.8|2290.79|2289.29|2290.83|2289.33|2290.26|2288.76|0
1643214520000|2022-01-26 16:28:40|2290.83|2289.33|2291.2|2289.7|2291.24|2289.74|2290.83|2289.33|0
1643214530000|2022-01-26 16:28:50|2291.16|2289.66|2291.01|2289.51|2291.35|2289.85|2291.01|2289.51|0
1643214540000|2022-01-26 16:29:00|2290.82|2289.32|2290.34|2288.84|2291.01|2289.51|2290.12|2288.62|0
1643214550000|2022-01-26 16:29:10|2289.97|2288.47|2289.92|2288.42|2290.1|2288.6|2289.07|2287.57|0
1643214560000|2022-01-26 16:29:20|2289.55|2288.05|2288.98|2287.48|2289.76|2288.26|2288.75|2287.25|0
1643214570000|2022-01-26 16:29:30|2288.94|2287.44|2289.02|2287.52|2289.05|2287.55|2288.62|2287.12|0
1643214580000|2022-01-26 16:29:40|2289|2287.5|2287.64|2286.14|2289.05|2287.55|2287.6|2286.1|0
1643214590000|2022-01-26 16:29:50|2287.6|2286.1|2287.82|2286.32|2288.48|2286.98|2287.42|2285.92|0
1643214600000|2022-01-26 16:30:00|2287.89|2286.39|2287.53|2286.03|2288.13|2286.63|2287.45|2285.95|37
1643214610000|2022-01-26 16:30:10|2287.34|2285.84|2286.22|2284.82|2288.01|2286.51|2286.22|2284.82|78
1643214620000|2022-01-26 16:30:20|2286.34|2284.94|2285.97|2284.57|2286.34|2284.94|2285.84|2284.44|73
1643214630000|2022-01-26 16:30:30|2286.22|2284.82|2286.47|2285.07|2286.72|2285.32|2286.22|2284.82|514
1643214640000|2022-01-26 16:30:40|2286.72|2285.32|2286.84|2285.44|2286.97|2285.57|2286.72|2285.32|22
1643214660000|2022-01-26 16:31:00|2286.97|2285.57|2287.72|2286.32|2287.72|2286.32|2286.97|2285.57|33
1643214670000|2022-01-26 16:31:10|2287.22|2285.82|2287.97|2286.57|2287.97|2286.57|2287.22|2285.82|27
1643214680000|2022-01-26 16:31:20|2288.22|2286.82|2287.97|2286.57|2288.22|2286.82|2287.97|2286.57|3
1643214690000|2022-01-26 16:31:30|2287.59|2286.19|2287.59|2286.19|2287.59|2286.19|2287.59|2286.19|4
1643214700000|2022-01-26 16:31:40|2287.72|2286.32|2287.34|2285.94|2287.72|2286.32|2286.97|2285.57|0
1643214710000|2022-01-26 16:31:50|2287.22|2285.82|2287.34|2285.94|2287.59|2286.19|2286.47|2285.07|14
1643214720000|2022-01-26 16:32:00|2287.09|2285.69|2287.84|2286.44|2287.84|2286.44|2287.09|2285.69|5
1643214730000|2022-01-26 16:32:10|2287.34|2285.94|2287.84|2286.44|2287.84|2286.44|2287.09|2285.69|9
1643214740000|2022-01-26 16:32:20|||||||||4
1643214750000|2022-01-26 16:32:30|2287.47|2286.07|2287.34|2285.94|2287.47|2286.07|2287.34|2285.94|618
1643214760000|2022-01-26 16:32:40|2287.47|2286.07|2287.47|2286.07|2287.47|2286.07|2287.47|2286.07|0
1643214770000|2022-01-26 16:32:50|2287.22|2285.82|2287.84|2286.44|2287.84|2286.44|2287.22|2285.82|5
1643214780000|2022-01-26 16:33:00|2289.22|2287.82|2289.09|2287.69|2289.22|2287.82|2288.84|2287.44|55
1643214820000|2022-01-26 16:33:40|2288.84|2287.44|2288.84|2287.44|2288.84|2287.44|2288.84|2287.44|0
1643214830000|2022-01-26 16:33:50|2288.59|2287.19|2288.59|2287.19|2288.59|2287.19|2288.59|2287.19|6
1643214840000|2022-01-26 16:34:00|2287.97|2286.57|2287.47|2286.07|2288.59|2287.19|2287.47|2286.07|2
1643214890000|2022-01-26 16:34:50|2287.34|2285.94|2287.47|2286.07|2287.47|2286.07|2287.34|2285.94|6
1643214900000|2022-01-26 16:35:00|2287.22|2285.82|2287.84|2286.44|2287.84|2286.44|2286.97|2285.57|23
1643214910000|2022-01-26 16:35:10|2287.97|2286.57|2288.09|2286.69|2288.09|2286.69|2287.97|2286.57|2
1643214920000|2022-01-26 16:35:20|2288.22|2286.82|2288.09|2286.69|2288.22|2286.82|2288.09|2286.69|0
1643214930000|2022-01-26 16:35:30|2288.22|2286.82|2288.22|2286.82|2288.22|2286.82|2288.22|2286.82|0
1643214980000|2022-01-26 16:36:20|2288.09|2286.69|2287.47|2286.07|2288.09|2286.69|2287.47|2286.07|8
1643214990000|2022-01-26 16:36:30|2286.84|2285.44|2286.84|2285.44|2286.84|2285.44|2286.84|2285.44|2
1643215020000|2022-01-26 16:37:00|2286.97|2285.57|2286.97|2285.57|2286.97|2285.57|2286.97|2285.57|0
1643215030000|2022-01-26 16:37:10|2287.09|2285.69|2287.09|2285.69|2287.09|2285.69|2287.09|2285.69|8
1643215060000|2022-01-26 16:37:40|||||||||1
1643215070000|2022-01-26 16:37:50|2286.97|2285.57|2286.97|2285.57|2286.97|2285.57|2286.97|2285.57|0
1643215080000|2022-01-26 16:38:00|2287.09|2285.69|2286.97|2285.57|2287.09|2285.69|2286.97|2285.57|5
1643215100000|2022-01-26 16:38:20|2287.09|2285.69|2287.09|2285.69|2287.09|2285.69|2287.09|2285.69|15
1643215110000|2022-01-26 16:38:30|2286.97|2285.57|2286.84|2285.44|2286.97|2285.57|2286.72|2285.32|8
1643215160000|2022-01-26 16:39:20|2286.72|2285.32|2286.97|2285.57|2286.97|2285.57|2286.72|2285.32|0
1643215190000|2022-01-26 16:39:50|2287.22|2285.82|2287.22|2285.82|2287.22|2285.82|2287.22|2285.82|0
1643215220000|2022-01-26 16:40:20|2287.34|2285.94|2287.34|2285.94|2287.34|2285.94|2287.34|2285.94|0
1643215240000|2022-01-26 16:40:40|2287.47|2286.07|2287.47|2286.07|2287.47|2286.07|2287.47|2286.07|0
1643215280000|2022-01-26 16:41:20|2287.59|2286.19|2287.84|2286.44|2287.84|2286.44|2287.59|2286.19|9
1643215290000|2022-01-26 16:41:30|2287.72|2286.32|2287.72|2286.32|2287.72|2286.32|2287.72|2286.32|0
1643215300000|2022-01-26 16:41:40|2287.84|2286.44|2288.22|2286.82|2288.22|2286.82|2287.84|2286.44|7
1643215310000|2022-01-26 16:41:50|2288.09|2286.69|2288.22|2286.82|2288.22|2286.82|2288.09|2286.69|0
1643215320000|2022-01-26 16:42:00|2288.09|2286.69|2287.97|2286.57|2288.09|2286.69|2287.97|2286.57|0
1643215330000|2022-01-26 16:42:10|2288.22|2286.82|2288.22|2286.82|2288.22|2286.82|2288.22|2286.82|0
1643215340000|2022-01-26 16:42:20|2287.97|2286.57|2287.97|2286.57|2287.97|2286.57|2287.97|2286.57|5
1643215350000|2022-01-26 16:42:30|2287.84|2286.44|2287.84|2286.44|2287.84|2286.44|2287.84|2286.44|0
1643215360000|2022-01-26 16:42:40|2287.72|2286.32|2287.47|2286.07|2287.72|2286.32|2287.47|2286.07|2
1643215370000|2022-01-26 16:42:50|2287.97|2286.57|2287.59|2286.19|2287.97|2286.57|2287.59|2286.19|5
1643215380000|2022-01-26 16:43:00|2287.47|2286.07|2287.47|2286.07|2287.47|2286.07|2287.47|2286.07|0
1643215390000|2022-01-26 16:43:10|2287.22|2285.82|2287.34|2285.94|2287.34|2285.94|2287.22|2285.82|11
1643215400000|2022-01-26 16:43:20|2287.59|2286.19|2287.59|2286.19|2287.59|2286.19|2287.59|2286.19|0
1643215410000|2022-01-26 16:43:30|2287.34|2285.94|2287.34|2285.94|2287.34|2285.94|2287.34|2285.94|0
1643215440000|2022-01-26 16:44:00|2287.22|2285.82|2287.09|2285.69|2287.22|2285.82|2286.97|2285.57|0
1643215450000|2022-01-26 16:44:10|2286.97|2285.57|2286.97|2285.57|2286.97|2285.57|2286.97|2285.57|0
1643215460000|2022-01-26 16:44:20|2287.22|2285.82|2287.22|2285.82|2287.22|2285.82|2287.22|2285.82|0
1643215470000|2022-01-26 16:44:30|2287.34|2285.94|2287.34|2285.94|2287.34|2285.94|2287.34|2285.94|1
1643215480000|2022-01-26 16:44:40|2287.09|2285.69|2287.09|2285.69|2287.09|2285.69|2287.09|2285.69|1
1643215500000|2022-01-26 16:45:00|2287.34|2285.94|2287.34|2285.94|2287.34|2285.94|2287.34|2285.94|0
1643215510000|2022-01-26 16:45:10|2287.47|2286.07|2287.47|2286.07|2287.47|2286.07|2287.47|2286.07|0
1643215540000|2022-01-26 16:45:40|2287.34|2285.94|2287.09|2285.69|2287.34|2285.94|2287.09|2285.69|0
1643215550000|2022-01-26 16:45:50|2287.22|2285.82|2287.09|2285.69|2287.22|2285.82|2287.09|2285.69|0
1643215610000|2022-01-26 16:46:50|2286.97|2285.57|2286.97|2285.57|2286.97|2285.57|2286.97|2285.57|0
1643215680000|2022-01-26 16:48:00|2286.84|2285.44|2286.84|2285.44|2286.84|2285.44|2286.84|2285.44|0
1643215760000|2022-01-26 16:49:20|2286.09|2284.69|2286.09|2284.69|2286.09|2284.69|2286.09|2284.69|4
1643215770000|2022-01-26 16:49:30|2285.59|2284.19|2285.59|2284.19|2285.59|2284.19|2285.59|2284.19|0
1643215780000|2022-01-26 16:49:40|2285.47|2284.07|2285.47|2284.07|2285.47|2284.07|2285.47|2284.07|0
1643215790000|2022-01-26 16:49:50|2286.22|2284.82|2285.47|2284.07|2286.22|2284.82|2285.47|2284.07|2
1643215800000|2022-01-26 16:50:00|2285.09|2283.69|2285.09|2283.69|2285.09|2283.69|2285.09|2283.69|0
1643215830000|2022-01-26 16:50:30|2284.09|2282.69|2284.09|2282.69|2284.09|2282.69|2284.09|2282.69|1
1643215850000|2022-01-26 16:50:50|2283.84|2282.44|2283.84|2282.44|2283.84|2282.44|2283.84|2282.44|5
1643215860000|2022-01-26 16:51:00|2283.97|2282.57|2283.84|2282.44|2283.97|2282.57|2283.84|2282.44|0
1643215870000|2022-01-26 16:51:10|2284.34|2282.94|2283.84|2282.44|2284.34|2282.94|2283.84|2282.44|2
1643215920000|2022-01-26 16:52:00|2283.72|2282.32|2283.72|2282.32|2283.72|2282.32|2283.72|2282.32|0
1643215990000|2022-01-26 16:53:10|2284.97|2283.57|2284.47|2283.07|2284.97|2283.57|2284.34|2282.94|4
1643216000000|2022-01-26 16:53:20|2284.84|2283.44|2284.84|2283.44|2284.84|2283.44|2284.84|2283.44|0
1643216010000|2022-01-26 16:53:30|2284.97|2283.57|2285.09|2283.69|2285.09|2283.69|2284.97|2283.57|0
1643216050000|2022-01-26 16:54:10|2285.22|2283.82|2286.34|2284.94|2286.34|2284.94|2285.22|2283.82|1
1643216060000|2022-01-26 16:54:20|2286.47|2285.07|2286.84|2285.44|2286.84|2285.44|2286.47|2285.07|0
1643216090000|2022-01-26 16:54:50|2285.84|2284.44|2286.59|2285.19|2286.59|2285.19|2285.84|2284.44|3
1643216130000|2022-01-26 16:55:30|2286.47|2285.07|2286.47|2285.07|2286.47|2285.07|2286.47|2285.07|0
1643216180000|2022-01-26 16:56:20|2286.22|2284.82|2285.47|2284.07|2286.22|2284.82|2285.47|2284.07|0
1643216190000|2022-01-26 16:56:30|2285.34|2283.94|2285.34|2283.94|2285.34|2283.94|2285.34|2283.94|0
1643216220000|2022-01-26 16:57:00|2285.47|2284.07|2285.47|2284.07|2285.47|2284.07|2285.47|2284.07|0
1643216230000|2022-01-26 16:57:10|2285.22|2283.82|2285.22|2283.82|2285.22|2283.82|2285.22|2283.82|0
1643216240000|2022-01-26 16:57:20|2285.34|2283.94|2285.34|2283.94|2285.34|2283.94|2285.34|2283.94|0
1643216250000|2022-01-26 16:57:30|2285.59|2284.19|2285.59|2284.19|2285.59|2284.19|2285.59|2284.19|1
1643216280000|2022-01-26 16:58:00|2285.72|2284.32|2285.72|2284.32|2285.72|2284.32|2285.72|2284.32|0
1643216310000|2022-01-26 16:58:30|2285.84|2284.44|2286.47|2285.07|2286.47|2285.07|2285.84|2284.44|2
1643216350000|2022-01-26 16:59:10|2286.59|2285.19|2286.84|2285.44|2286.84|2285.44|2286.59|2285.19|0
1643216380000|2022-01-26 16:59:40|2286.72|2285.32|2286.72|2285.32|2286.72|2285.32|2286.72|2285.32|0
1643216390000|2022-01-26 16:59:50|2286.75|2285.25|2286.77|2285.27|2286.77|2285.27|2286.73|2285.23|0
1643216400000|2022-01-26 17:00:00|2286.8|2285.3|2287.37|2285.87|2287.46|2285.96|2286.8|2285.3|0
1643216410000|2022-01-26 17:00:10|2287.33|2285.83|2287.14|2285.64|2287.33|2285.83|2286.8|2285.3|0
1643216420000|2022-01-26 17:00:20|2287.18|2285.68|2287.93|2286.43|2287.93|2286.43|2287.18|2285.68|0
1643216430000|2022-01-26 17:00:30|2287.97|2286.47|2288.6|2287.1|2288.6|2287.1|2287.97|2286.47|0
1643216440000|2022-01-26 17:00:40|2288.57|2287.07|2288.62|2287.12|2288.75|2287.25|2288.23|2286.73|0
1643216450000|2022-01-26 17:00:50|2288.64|2287.14|2288.87|2287.37|2289.05|2287.55|2288.64|2287.14|0
1643216460000|2022-01-26 17:01:00|2288.83|2287.33|2289.39|2287.89|2289.39|2287.89|2288.83|2287.33|0
1643216470000|2022-01-26 17:01:10|2289.37|2287.87|2288.88|2287.38|2289.37|2287.87|2288.69|2287.19|0
1643216480000|2022-01-26 17:01:20|2288.79|2287.29|2288.75|2287.25|2289.01|2287.51|2288.66|2287.16|0
1643216490000|2022-01-26 17:01:30|2288.77|2287.27|2288.9|2287.4|2289.01|2287.51|2288.71|2287.21|0
1643216500000|2022-01-26 17:01:40|2288.81|2287.31|2288.36|2286.86|2288.81|2287.31|2288.23|2286.73|0
1643216510000|2022-01-26 17:01:50|2288.45|2286.95|2288.45|2286.95|2288.53|2287.03|2288.32|2286.82|0
1643216520000|2022-01-26 17:02:00|2288.49|2286.99|2288.6|2287.1|2288.64|2287.14|2288.23|2286.73|0
1643216530000|2022-01-26 17:02:10|2288.62|2287.12|2288.34|2286.84|2288.68|2287.18|2288.04|2286.54|0
1643216540000|2022-01-26 17:02:20|2288.38|2286.88|2288.49|2286.99|2288.53|2287.03|2288.3|2286.8|0
1643216550000|2022-01-26 17:02:30|2288.51|2287.01|2288.55|2287.05|2288.87|2287.37|2288.3|2286.8|0
1643216560000|2022-01-26 17:02:40|2288.53|2287.03|2288.57|2287.07|2288.57|2287.07|2288.53|2287.03|0
1643216570000|2022-01-26 17:02:50|2288.6|2287.1|2288.23|2286.73|2288.85|2287.35|2288.15|2286.65|0
1643216580000|2022-01-26 17:03:00|2288.19|2286.69|2288.15|2286.65|2288.21|2286.71|2287.97|2286.47|0
1643216590000|2022-01-26 17:03:10|2288.19|2286.69|2287.59|2286.09|2288.23|2286.73|2287.55|2286.05|0
1643216600000|2022-01-26 17:03:20|2287.55|2286.05|2287.76|2286.26|2287.93|2286.43|2287.55|2286.05|0
1643216610000|2022-01-26 17:03:30|2287.67|2286.17|2287.93|2286.43|2287.93|2286.43|2287.37|2285.87|0
1643216620000|2022-01-26 17:03:40|2287.89|2286.39|2287.19|2285.69|2287.89|2286.39|2287.17|2285.67|0
1643216630000|2022-01-26 17:03:50|2287.17|2285.67|2286.74|2285.24|2287.17|2285.67|2286.48|2284.98|0
1643216640000|2022-01-26 17:04:00|2286.82|2285.32|2287.38|2285.88|2287.38|2285.88|2286.82|2285.32|0
1643216650000|2022-01-26 17:04:10|2287.34|2285.84|2287.7|2286.2|2287.7|2286.2|2287.34|2285.84|0
1643216660000|2022-01-26 17:04:20|2287.8|2286.3|2288.02|2286.52|2288.02|2286.52|2287.8|2286.3|0
1643216670000|2022-01-26 17:04:30|2287.94|2286.44|2287.72|2286.22|2287.98|2286.48|2287.53|2286.03|0
1643216680000|2022-01-26 17:04:40|2287.7|2286.2|2287.38|2285.88|2287.72|2286.22|2287.38|2285.88|0
1643216690000|2022-01-26 17:04:50|2287.4|2285.9|2287.64|2286.14|2287.7|2286.2|2287.38|2285.88|0
1643216700000|2022-01-26 17:05:00|2287.66|2286.16|2288.19|2286.69|2288.21|2286.71|2287.61|2286.11|0
1643216710000|2022-01-26 17:05:10|2288.17|2286.67|2288.17|2286.67|2288.47|2286.97|2288.17|2286.67|0
1643216720000|2022-01-26 17:05:20|2288.13|2286.63|2287.94|2286.44|2288.21|2286.71|2287.87|2286.37|0
1643216730000|2022-01-26 17:05:30|2288.04|2286.54|2287.91|2286.41|2288.08|2286.58|2287.91|2286.41|0
1643216740000|2022-01-26 17:05:40|2287.87|2286.37|2287.72|2286.22|2287.91|2286.41|2287.57|2286.07|0
1643216750000|2022-01-26 17:05:50|2287.63|2286.13|2288.04|2286.54|2288.21|2286.71|2287.53|2286.03|0
1643216760000|2022-01-26 17:06:00|2287.94|2286.44|2287.57|2286.07|2288.17|2286.67|2287.31|2285.81|0
1643216770000|2022-01-26 17:06:10|2287.47|2285.97|2287.76|2286.26|2287.78|2286.28|2287.07|2285.57|0
1643216780000|2022-01-26 17:06:20|2287.72|2286.22|2287.68|2286.18|2287.76|2286.26|2287.51|2286.01|0
1643216790000|2022-01-26 17:06:30|2287.64|2286.14|2287.21|2285.71|2287.76|2286.26|2287.04|2285.54|0
1643216800000|2022-01-26 17:06:40|2287.23|2285.73|2287.08|2285.58|2287.4|2285.9|2287.01|2285.51|0
1643216810000|2022-01-26 17:06:50|2287.04|2285.54|2287.42|2285.92|2287.42|2285.92|2287.02|2285.52|0
1643216820000|2022-01-26 17:07:00|2287.46|2285.96|2287.74|2286.24|2287.85|2286.35|2287.42|2285.92|0
1643216830000|2022-01-26 17:07:10|2287.7|2286.2|2287.59|2286.09|2287.72|2286.22|2287.04|2285.54|0
1643216840000|2022-01-26 17:07:20|2287.55|2286.05|2287.74|2286.24|2287.8|2286.3|2287.42|2285.92|0
1643216850000|2022-01-26 17:07:30|2287.76|2286.26|2287.51|2286.01|2287.98|2286.48|2287.38|2285.88|0
1643216860000|2022-01-26 17:07:40|2287.61|2286.11|2287.68|2286.18|2287.68|2286.18|2287.08|2285.58|0
1643216870000|2022-01-26 17:07:50|2287.66|2286.16|2287.68|2286.18|2287.68|2286.18|2287.61|2286.11|0
1643216880000|2022-01-26 17:08:00|2287.72|2286.22|2287.76|2286.26|2287.98|2286.48|2287.72|2286.22|0
1643216890000|2022-01-26 17:08:10|2287.72|2286.22|2287.63|2286.13|2287.76|2286.26|2287.34|2285.84|0
1643216900000|2022-01-26 17:08:20|2287.64|2286.14|2287.38|2285.88|2287.64|2286.14|2287.34|2285.84|0
1643216910000|2022-01-26 17:08:30|2287.42|2285.92|2287.68|2286.18|2287.94|2286.44|2287.42|2285.92|0
1643216920000|2022-01-26 17:08:40|2287.66|2286.16|2287.55|2286.05|2287.94|2286.44|2287.31|2285.81|0
1643216930000|2022-01-26 17:08:50|2287.53|2286.03|2287.57|2286.07|2287.61|2286.11|2287.31|2285.81|0
1643216940000|2022-01-26 17:09:00|2287.64|2286.14|2287.91|2286.41|2287.91|2286.41|2287.14|2285.64|0
1643216950000|2022-01-26 17:09:10|2287.89|2286.39|2288.43|2286.93|2288.47|2286.97|2287.89|2286.39|0
1643216960000|2022-01-26 17:09:20|2288.31|2286.81|2288.15|2286.65|2288.31|2286.81|2288.09|2286.59|0
1643216970000|2022-01-26 17:09:30|2288.17|2286.67|2288.17|2286.67|2288.32|2286.82|2288.15|2286.65|0
1643216980000|2022-01-26 17:09:40|2288.26|2286.76|2288.21|2286.71|2288.47|2286.97|2288.17|2286.67|0
1643216990000|2022-01-26 17:09:50|2288.24|2286.74|2288.81|2287.31|2288.83|2287.33|2288.08|2286.58|0
1643217000000|2022-01-26 17:10:00|2288.84|2287.34|2288.17|2286.67|2288.84|2287.34|2288.17|2286.67|0
1643217010000|2022-01-26 17:10:10|2288.21|2286.71|2288.58|2287.08|2288.84|2287.34|2288.17|2286.67|0
1643217020000|2022-01-26 17:10:20|2288.68|2287.18|2288.47|2286.97|2288.84|2287.34|2288.38|2286.88|0
1643217030000|2022-01-26 17:10:30|2288.51|2287.01|2288.17|2286.67|2288.51|2287.01|2288.04|2286.54|0
1643217040000|2022-01-26 17:10:40|2288.28|2286.78|2288.51|2287.01|2288.51|2287.01|2288.21|2286.71|0
1643217050000|2022-01-26 17:10:50|2288.47|2286.97|2288.19|2286.69|2288.54|2287.04|2288.19|2286.69|0
1643217060000|2022-01-26 17:11:00|2288.17|2286.67|2287.57|2286.07|2288.23|2286.73|2287.47|2285.97|0
1643217070000|2022-01-26 17:11:10|2287.53|2286.03|2288|2286.5|2288.02|2286.52|2287.27|2285.77|0
1643217080000|2022-01-26 17:11:20|2288.04|2286.54|2288.49|2286.99|2288.54|2287.04|2288.04|2286.54|0
1643217090000|2022-01-26 17:11:30|2288.51|2287.01|2288.17|2286.67|2288.62|2287.12|2288.13|2286.63|0
1643217100000|2022-01-26 17:11:40|2288.21|2286.71|2288.51|2287.01|2288.51|2287.01|2288.17|2286.67|0
1643217110000|2022-01-26 17:11:50|2288.58|2287.08|2289.27|2287.77|2289.59|2288.09|2288.58|2287.08|0
1643217120000|2022-01-26 17:12:00|2289.25|2287.75|2289.25|2287.75|2289.5|2288|2289.05|2287.55|0
1643217130000|2022-01-26 17:12:10|2289.07|2287.57|2289.41|2287.91|2289.5|2288|2288.94|2287.44|0
1643217140000|2022-01-26 17:12:20|2289.43|2287.93|2289.67|2288.17|2289.74|2288.24|2289.43|2287.93|0
1643217150000|2022-01-26 17:12:30|2289.69|2288.19|2289.61|2288.11|2289.74|2288.24|2289.58|2288.08|0
1643217160000|2022-01-26 17:12:40|2289.71|2288.21|2289.73|2288.23|2289.97|2288.47|2289.61|2288.11|0
1643217170000|2022-01-26 17:12:50|2289.74|2288.24|2290.44|2288.94|2290.46|2288.96|2289.67|2288.17|0
1643217180000|2022-01-26 17:13:00|2290.46|2288.96|2290.52|2289.02|2290.53|2289.03|2290.45|2288.95|0
1643217190000|2022-01-26 17:13:10|2290.56|2289.06|2290.77|2289.27|2290.97|2289.47|2290.56|2289.06|0
1643217200000|2022-01-26 17:13:20|2290.75|2289.25|2290.71|2289.21|2290.75|2289.25|2290.41|2288.91|0
1643217210000|2022-01-26 17:13:30|2290.73|2289.23|2290.84|2289.34|2290.97|2289.47|2290.67|2289.17|0
1643217220000|2022-01-26 17:13:40|2290.93|2289.43|2291.39|2289.89|2291.39|2289.89|2290.71|2289.21|0
1643217230000|2022-01-26 17:13:50|2291.46|2289.96|2291.61|2290.11|2291.69|2290.19|2291.42|2289.92|0
1643217240000|2022-01-26 17:14:00|2291.65|2290.15|2291.19|2289.69|2291.65|2290.15|2290.97|2289.47|0
1643217250000|2022-01-26 17:14:10|2291.15|2289.65|2290.48|2288.98|2291.15|2289.65|2290.36|2288.86|0
1643217260000|2022-01-26 17:14:20|2290.49|2288.99|2290.63|2289.13|2290.67|2289.17|2290.41|2288.91|0
1643217270000|2022-01-26 17:14:30|2290.65|2289.15|2290.67|2289.17|2290.71|2289.21|2290.63|2289.13|0
1643217280000|2022-01-26 17:14:40|2290.76|2289.26|2290.86|2289.36|2290.86|2289.36|2290.63|2289.13|0
1643217290000|2022-01-26 17:14:50|2290.82|2289.32|2290.6|2289.1|2290.82|2289.32|2290.3|2288.8|0
1643217300000|2022-01-26 17:15:00|2290.58|2289.08|2290.07|2288.57|2290.6|2289.1|2290.03|2288.53|0
1643217310000|2022-01-26 17:15:10|2290.09|2288.59|2289.89|2288.39|2290.11|2288.61|2289.51|2288.01|0
1643217320000|2022-01-26 17:15:20|2289.87|2288.37|2290.54|2289.04|2290.6|2289.1|2289.85|2288.35|0
1643217330000|2022-01-26 17:15:30|2290.56|2289.06|2290.43|2288.93|2290.6|2289.1|2290|2288.5|0
1643217340000|2022-01-26 17:15:40|2290.52|2289.02|2290.63|2289.13|2290.74|2289.24|2290.31|2288.81|0
1643217350000|2022-01-26 17:15:50|2290.6|2289.1|2290.82|2289.32|2290.82|2289.32|2290.56|2289.06|0
1643217360000|2022-01-26 17:16:00|2290.78|2289.28|2290.8|2289.3|2290.82|2289.32|2290.56|2289.06|0
1643217370000|2022-01-26 17:16:10|2290.82|2289.32|2290.52|2289.02|2290.82|2289.32|2290.44|2288.94|0
1643217380000|2022-01-26 17:16:20|2290.56|2289.06|2291.16|2289.66|2291.2|2289.7|2290.56|2289.06|0
1643217390000|2022-01-26 17:16:30|2291.14|2289.64|2291.34|2289.84|2291.42|2289.92|2291.12|2289.62|0
1643217400000|2022-01-26 17:16:40|2291.38|2289.88|2291.34|2289.84|2291.42|2289.92|2291.3|2289.8|0
1643217410000|2022-01-26 17:16:50|2291.32|2289.82|2291.34|2289.84|2291.62|2290.12|2291.12|2289.62|0
1643217420000|2022-01-26 17:17:00|2291.3|2289.8|2291.62|2290.12|2291.62|2290.12|2291.3|2289.8|0
1643217430000|2022-01-26 17:17:10|2291.64|2290.14|2291.79|2290.29|2291.87|2290.37|2291.62|2290.12|0
1643217440000|2022-01-26 17:17:20|2291.76|2290.26|2291.55|2290.05|2291.79|2290.29|2291.53|2290.03|0
1643217450000|2022-01-26 17:17:30|2291.57|2290.07|2291.19|2289.69|2291.57|2290.07|2290.97|2289.47|0
1643217460000|2022-01-26 17:17:40|2291.16|2289.66|2291.64|2290.14|2291.64|2290.14|2291.16|2289.66|0
1643217470000|2022-01-26 17:17:50|2291.6|2290.1|2291.62|2290.12|2291.64|2290.14|2291.36|2289.86|0
1643217480000|2022-01-26 17:18:00|2291.6|2290.1|2291.31|2289.81|2291.65|2290.15|2291.23|2289.73|0
1643217490000|2022-01-26 17:18:10|2291.27|2289.77|2291.53|2290.03|2291.69|2290.19|2291.23|2289.73|0
1643217500000|2022-01-26 17:18:20|2291.46|2289.96|2291.28|2289.78|2291.46|2289.96|2291.09|2289.59|0
1643217510000|2022-01-26 17:18:30|2291.26|2289.76|2290.79|2289.29|2291.3|2289.8|2290.57|2289.07|0
1643217520000|2022-01-26 17:18:40|2290.75|2289.25|2291.27|2289.77|2291.27|2289.77|2290.53|2289.03|0
1643217530000|2022-01-26 17:18:50|2291.31|2289.81|2291.23|2289.73|2291.33|2289.83|2291.23|2289.73|0
1643217540000|2022-01-26 17:19:00|2291.27|2289.77|2291.38|2289.88|2291.72|2290.22|2291.1|2289.6|0
1643217550000|2022-01-26 17:19:10|2291.42|2289.92|2291.42|2289.92|2291.46|2289.96|2291.27|2289.77|0
1643217560000|2022-01-26 17:19:20|2291.46|2289.96|2291.14|2289.64|2291.46|2289.96|2291.08|2289.58|0
1643217570000|2022-01-26 17:19:30|2291.23|2289.73|2291.34|2289.84|2291.38|2289.88|2291.1|2289.6|0
1643217580000|2022-01-26 17:19:40|2291.36|2289.86|2291.38|2289.88|2291.64|2290.14|2291.36|2289.86|0
1643217590000|2022-01-26 17:19:50|2291.34|2289.84|2290.94|2289.44|2291.51|2290.01|2290.88|2289.38|0
1643217600000|2022-01-26 17:20:00|2290.96|2289.46|2291.12|2289.62|2291.36|2289.86|2290.96|2289.46|0
1643217610000|2022-01-26 17:20:10|2291.16|2289.66|2291.6|2290.1|2291.64|2290.14|2291.16|2289.66|0
1643217620000|2022-01-26 17:20:20|2291.51|2290.01|2291.64|2290.14|2291.68|2290.18|2291.38|2289.88|0
1643217630000|2022-01-26 17:20:30|2291.68|2290.18|2291.82|2290.32|2291.82|2290.32|2291.54|2290.04|0
1643217640000|2022-01-26 17:20:40|2291.73|2290.23|2291.68|2290.18|2291.81|2290.31|2291.38|2289.88|0
1643217650000|2022-01-26 17:20:50|2291.77|2290.27|2291.78|2290.28|2291.9|2290.4|2291.66|2290.16|0
1643217660000|2022-01-26 17:21:00|2291.74|2290.24|2291.86|2290.36|2291.9|2290.4|2291.48|2289.98|0
1643217670000|2022-01-26 17:21:10|2291.9|2290.4|2292.08|2290.58|2292.12|2290.62|2291.88|2290.38|0
1643217680000|2022-01-26 17:21:20|2292.04|2290.54|2292.12|2290.62|2292.12|2290.62|2291.58|2290.08|0
1643217690000|2022-01-26 17:21:30|2292.1|2290.6|2291.84|2290.34|2292.12|2290.62|2291.82|2290.32|0
1643217700000|2022-01-26 17:21:40|2291.82|2290.32|2291.5|2290|2291.88|2290.38|2291.48|2289.98|0
1643217710000|2022-01-26 17:21:50|2291.48|2289.98|2291.74|2290.24|2291.74|2290.24|2291.48|2289.98|0
1643217720000|2022-01-26 17:22:00|2291.78|2290.28|2291.67|2290.17|2291.78|2290.28|2291.48|2289.98|0
1643217730000|2022-01-26 17:22:10|2291.71|2290.21|2291.41|2289.91|2291.74|2290.24|2291.41|2289.91|0
1643217740000|2022-01-26 17:22:20|2291.48|2289.98|2291.67|2290.17|2291.82|2290.32|2291.41|2289.91|0
1643217750000|2022-01-26 17:22:30|2291.63|2290.13|2291.69|2290.19|2291.71|2290.21|2291.63|2290.13|0
1643217760000|2022-01-26 17:22:40|2291.87|2290.37|2291.89|2290.39|2291.89|2290.39|2291.81|2290.31|0
1643217770000|2022-01-26 17:22:50|2291.87|2290.37|2291.89|2290.39|2291.93|2290.43|2291.81|2290.31|0
1643217780000|2022-01-26 17:23:00|2291.85|2290.35|2291.73|2290.23|2292.07|2290.57|2291.73|2290.23|0
1643217790000|2022-01-26 17:23:10|2291.69|2290.19|2291.73|2290.23|2291.81|2290.31|2291.69|2290.19|0
1643217800000|2022-01-26 17:23:20|2291.69|2290.19|2291.59|2290.09|2291.69|2290.19|2291.47|2289.97|0
1643217810000|2022-01-26 17:23:30|2291.57|2290.07|2291.46|2289.96|2291.59|2290.09|2291.29|2289.79|0
1643217820000|2022-01-26 17:23:40|2291.37|2289.87|2291.35|2289.85|2291.61|2290.11|2291.31|2289.81|0
1643217830000|2022-01-26 17:23:50|2291.37|2289.87|2291.79|2290.29|2291.83|2290.33|2291.35|2289.85|0
1643217840000|2022-01-26 17:24:00|2291.77|2290.27|2291.98|2290.48|2292.2|2290.7|2291.75|2290.25|0
1643217850000|2022-01-26 17:24:10|2292.02|2290.52|2292.06|2290.56|2292.09|2290.59|2291.98|2290.48|0
1643217860000|2022-01-26 17:24:20|2292.02|2290.52|2291.38|2289.88|2292.06|2290.56|2291.38|2289.88|0
1643217870000|2022-01-26 17:24:30|2291.3|2289.8|2291.38|2289.88|2291.38|2289.88|2290.78|2289.28|0
1643217880000|2022-01-26 17:24:40|2291.34|2289.84|2291.58|2290.08|2291.58|2290.08|2291.3|2289.8|0
1643217890000|2022-01-26 17:24:50|2291.56|2290.06|2291.82|2290.32|2291.86|2290.36|2291.56|2290.06|0
1643217900000|2022-01-26 17:25:00|2291.64|2290.14|2291.98|2290.48|2292.28|2290.78|2291.64|2290.14|0
1643217910000|2022-01-26 17:25:10|2291.94|2290.44|2291.58|2290.08|2291.94|2290.44|2291.52|2290.02|0
1643217920000|2022-01-26 17:25:20|2291.6|2290.1|2291.6|2290.1|2291.98|2290.48|2291.56|2290.06|0
1643217930000|2022-01-26 17:25:30|2291.58|2290.08|2291.56|2290.06|2291.69|2290.19|2291.52|2290.02|0
1643217940000|2022-01-26 17:25:40|2291.58|2290.08|2291.48|2289.98|2291.64|2290.14|2291.48|2289.98|0
1643217950000|2022-01-26 17:25:50|2291.52|2290.02|2291.56|2290.06|2291.6|2290.1|2291.44|2289.94|0
1643217960000|2022-01-26 17:26:00|2291.6|2290.1|2291.58|2290.08|2291.6|2290.1|2291.43|2289.93|0
1643217970000|2022-01-26 17:26:10|2291.56|2290.06|2291.6|2290.1|2291.64|2290.14|2291.52|2290.02|0
1643217980000|2022-01-26 17:26:20|2291.64|2290.14|2291.82|2290.32|2292.2|2290.7|2291.64|2290.14|0
1643217990000|2022-01-26 17:26:30|2291.84|2290.34|2292.08|2290.58|2292.12|2290.62|2291.82|2290.32|0
1643218000000|2022-01-26 17:26:40|2292.04|2290.54|2292.2|2290.7|2292.24|2290.74|2291.99|2290.49|0
1643218010000|2022-01-26 17:26:50|2292.16|2290.66|2292.2|2290.7|2292.2|2290.7|2292.08|2290.58|0
1643218020000|2022-01-26 17:27:00|2292.24|2290.74|2292.75|2291.25|2292.79|2291.29|2292.24|2290.74|0
1643218030000|2022-01-26 17:27:10|2292.71|2291.21|2292.71|2291.21|2292.79|2291.29|2292.71|2291.21|0
1643218040000|2022-01-26 17:27:20|2292.73|2291.23|2292.71|2291.21|2292.98|2291.48|2292.66|2291.16|0
1643218050000|2022-01-26 17:27:30|2292.68|2291.18|2292.96|2291.46|2292.98|2291.48|2292.68|2291.18|0
1643218060000|2022-01-26 17:27:40|2292.98|2291.48|2292.98|2291.48|2292.98|2291.48|2292.94|2291.44|0
1643218070000|2022-01-26 17:27:50|2292.94|2291.44|2293.05|2291.55|2293.05|2291.55|2292.94|2291.44|0
1643218080000|2022-01-26 17:28:00|2293.01|2291.51|2293.05|2291.55|2293.05|2291.55|2293.01|2291.51|0
1643218090000|2022-01-26 17:28:10|2293.03|2291.53|2293.28|2291.78|2293.28|2291.78|2293.03|2291.53|0
1643218100000|2022-01-26 17:28:20|2293.24|2291.74|2293.28|2291.78|2293.28|2291.78|2293.01|2291.51|0
1643218110000|2022-01-26 17:28:30|2293.24|2291.74|2292.9|2291.4|2293.24|2291.74|2292.68|2291.18|0
1643218120000|2022-01-26 17:28:40|2292.81|2291.31|2292.9|2291.4|2292.94|2291.44|2292.64|2291.14|0
1643218130000|2022-01-26 17:28:50|2292.94|2291.44|2293.03|2291.53|2293.28|2291.78|2292.94|2291.44|0
1643218140000|2022-01-26 17:29:00|2293.05|2291.55|2293.28|2291.78|2293.28|2291.78|2293.05|2291.55|0
1643218150000|2022-01-26 17:29:10|2293.37|2291.87|2293.5|2292|2293.5|2292|2293.26|2291.76|0
1643218160000|2022-01-26 17:29:20|2293.51|2292.01|2293.53|2292.03|2293.55|2292.05|2293.47|2291.97|0
1643218170000|2022-01-26 17:29:30|2293.55|2292.05|2293.51|2292.01|2293.77|2292.27|2293.51|2292.01|0
1643218180000|2022-01-26 17:29:40|2293.55|2292.05|2293.55|2292.05|2293.59|2292.09|2293.55|2292.05|0
1643218190000|2022-01-26 17:29:50|2293.51|2292.01|2293.55|2292.05|2293.59|2292.09|2293.32|2291.82|0
1643218200000|2022-01-26 17:30:00|2293.57|2292.07|2293.99|2292.49|2294.03|2292.53|2293.55|2292.05|0
1643218210000|2022-01-26 17:30:10|2293.9|2292.4|2293.43|2291.93|2293.99|2292.49|2293.43|2291.93|0
1643218220000|2022-01-26 17:30:20|2293.39|2291.89|2293.73|2292.23|2293.77|2292.27|2293.39|2291.89|0
1643218230000|2022-01-26 17:30:30|2293.77|2292.27|2293.75|2292.25|2293.99|2292.49|2293.73|2292.23|0
1643218240000|2022-01-26 17:30:40|2293.77|2292.27|2293.47|2291.97|2293.77|2292.27|2293.47|2291.97|0
1643218250000|2022-01-26 17:30:50|2293.55|2292.05|2293.69|2292.19|2293.81|2292.31|2293.55|2292.05|0
1643218260000|2022-01-26 17:31:00|2293.6|2292.1|2293.73|2292.23|2293.77|2292.27|2293.47|2291.97|0
1643218270000|2022-01-26 17:31:10|2293.77|2292.27|2293.81|2292.31|2293.81|2292.31|2293.77|2292.27|0
1643218280000|2022-01-26 17:31:20|2293.85|2292.35|2294.03|2292.53|2294.03|2292.53|2293.71|2292.21|0
1643218290000|2022-01-26 17:31:30|2293.99|2292.49|2293.73|2292.23|2293.99|2292.49|2293.47|2291.97|0
1643218300000|2022-01-26 17:31:40|2293.75|2292.25|2293.43|2291.93|2293.75|2292.25|2293.37|2291.87|0
1643218310000|2022-01-26 17:31:50|2293.39|2291.89|2293.61|2292.11|2293.61|2292.11|2293.35|2291.85|0
1643218320000|2022-01-26 17:32:00|2293.57|2292.07|2292.79|2291.29|2293.61|2292.11|2292.79|2291.29|0
1643218330000|2022-01-26 17:32:10|2292.75|2291.25|2292.53|2291.03|2292.79|2291.29|2292.53|2291.03|0
1643218340000|2022-01-26 17:32:20|2292.57|2291.07|2292.79|2291.29|2292.87|2291.37|2292.53|2291.03|0
1643218350000|2022-01-26 17:32:30|2292.69|2291.19|2292.61|2291.11|2292.79|2291.29|2292.51|2291.01|0
1643218360000|2022-01-26 17:32:40|2292.59|2291.09|2292.79|2291.29|2292.83|2291.33|2292.57|2291.07|0
1643218370000|2022-01-26 17:32:50|2292.75|2291.25|2292.75|2291.25|2292.9|2291.4|2292.75|2291.25|0
1643218380000|2022-01-26 17:33:00|2292.77|2291.27|2291.95|2290.45|2292.79|2291.29|2291.93|2290.43|0
1643218390000|2022-01-26 17:33:10|2291.97|2290.47|2292.71|2291.21|2292.79|2291.29|2291.95|2290.45|0
1643218400000|2022-01-26 17:33:20|2292.67|2291.17|2292.71|2291.21|2292.75|2291.25|2292.49|2290.99|0
1643218410000|2022-01-26 17:33:30|2292.73|2291.23|2293.22|2291.72|2293.24|2291.74|2292.73|2291.23|0
1643218420000|2022-01-26 17:33:40|2293.2|2291.7|2292.97|2291.47|2293.22|2291.72|2292.9|2291.4|0
1643218430000|2022-01-26 17:33:50|2292.99|2291.49|2293.05|2291.55|2293.05|2291.55|2292.94|2291.44|0
1643218440000|2022-01-26 17:34:00|2293.24|2291.74|2293.24|2291.74|2293.27|2291.77|2292.94|2291.44|0
1643218450000|2022-01-26 17:34:10|2293.27|2291.77|2293.63|2292.13|2293.8|2292.3|2293.27|2291.77|0
1643218460000|2022-01-26 17:34:20|2293.54|2292.04|2293.68|2292.18|2293.84|2292.34|2293.54|2292.04|0
1643218470000|2022-01-26 17:34:30|2293.59|2292.09|2293.54|2292.04|2293.8|2292.3|2293.54|2292.04|0
1643218480000|2022-01-26 17:34:40|2293.56|2292.06|2293.78|2292.28|2293.8|2292.3|2293.54|2292.04|0
1643218490000|2022-01-26 17:34:50|2293.8|2292.3|2293.74|2292.24|2293.84|2292.34|2293.7|2292.2|0
1643218500000|2022-01-26 17:35:00|2293.72|2292.22|2293.55|2292.05|2293.78|2292.28|2293.52|2292.02|0
1643218510000|2022-01-26 17:35:10|2293.54|2292.04|2293.82|2292.32|2293.82|2292.32|2293.52|2292.02|0
1643218520000|2022-01-26 17:35:20|2293.78|2292.28|2293.86|2292.36|2293.86|2292.36|2293.78|2292.28|0
1643218530000|2022-01-26 17:35:30|2294.04|2292.54|2293.78|2292.28|2294.04|2292.54|2293.78|2292.28|0
1643218540000|2022-01-26 17:35:40|2293.82|2292.32|2294.08|2292.58|2294.08|2292.58|2293.82|2292.32|0
1643218550000|2022-01-26 17:35:50|2294.04|2292.54|2294.08|2292.58|2294.26|2292.76|2294.04|2292.54|0
1643218560000|2022-01-26 17:36:00|2294.12|2292.62|2294.3|2292.8|2294.34|2292.84|2294.12|2292.62|0
1643218570000|2022-01-26 17:36:10|2294.21|2292.71|2294.34|2292.84|2294.34|2292.84|2294.12|2292.62|0
1643218580000|2022-01-26 17:36:20|2294.38|2292.88|2294.38|2292.88|2294.56|2293.06|2294.34|2292.84|0
1643218590000|2022-01-26 17:36:30|2294.42|2292.92|2294.64|2293.14|2294.64|2293.14|2294.42|2292.92|0
1643218600000|2022-01-26 17:36:40|2294.62|2293.12|2294.37|2292.87|2294.62|2293.12|2294.18|2292.68|0
1643218610000|2022-01-26 17:36:50|2294.39|2292.89|2294.45|2292.95|2294.45|2292.95|2294.15|2292.65|0
1643218620000|2022-01-26 17:37:00|2294.41|2292.91|2294.45|2292.95|2294.48|2292.98|2294.41|2292.91|0
1643218630000|2022-01-26 17:37:10|2294.63|2293.13|2294.63|2293.13|2294.67|2293.17|2294.63|2293.13|0
1643218640000|2022-01-26 17:37:20|2294.65|2293.15|2294.48|2292.98|2294.67|2293.17|2294.45|2292.95|0
1643218650000|2022-01-26 17:37:30|2294.42|2292.92|2294.3|2292.8|2294.42|2292.92|2294.3|2292.8|0
1643218660000|2022-01-26 17:37:40|2294.27|2292.77|2294.3|2292.8|2294.53|2293.03|2294.27|2292.77|0
1643218670000|2022-01-26 17:37:50|2294.34|2292.84|2294.49|2292.99|2294.53|2293.03|2294.27|2292.77|0
1643218680000|2022-01-26 17:38:00|2294.4|2292.9|2294.53|2293.03|2294.53|2293.03|2294.3|2292.8|0
1643218690000|2022-01-26 17:38:10|2294.57|2293.07|2294.3|2292.8|2294.57|2293.07|2294.3|2292.8|0
1643218700000|2022-01-26 17:38:20|2294.27|2292.77|2294.3|2292.8|2294.3|2292.8|2294.27|2292.77|0
1643218710000|2022-01-26 17:38:30|2294.27|2292.77|2294.57|2293.07|2294.57|2293.07|2294.27|2292.77|0
1643218720000|2022-01-26 17:38:40|2294.6|2293.1|2294.6|2293.1|2294.6|2293.1|2294.57|2293.07|0
1643218730000|2022-01-26 17:38:50|2294.64|2293.14|2294.64|2293.14|2294.64|2293.14|2294.6|2293.1|0
1643218740000|2022-01-26 17:39:00|2294.6|2293.1|2294.12|2292.62|2294.6|2293.1|2293.99|2292.49|0
1643218750000|2022-01-26 17:39:10|2294.16|2292.66|2294.38|2292.88|2294.38|2292.88|2294.16|2292.66|0
1643218760000|2022-01-26 17:39:20|2294.34|2292.84|2293.66|2292.16|2294.34|2292.84|2293.66|2292.16|0
1643218770000|2022-01-26 17:39:30|2293.69|2292.19|2293.69|2292.19|2293.69|2292.19|2293.39|2291.89|0
1643218780000|2022-01-26 17:39:40|2293.62|2292.12|2293.39|2291.89|2293.62|2292.12|2293.35|2291.85|0
1643218790000|2022-01-26 17:39:50|2293.35|2291.85|2293.51|2292.01|2293.51|2292.01|2293.21|2291.71|0
1643218800000|2022-01-26 17:40:00|2293.47|2291.97|2293.81|2292.31|2294.03|2292.53|2293.47|2291.97|0
1643218810000|2022-01-26 17:40:10|2293.9|2292.4|2294.37|2292.87|2294.37|2292.87|2293.9|2292.4|0
1643218820000|2022-01-26 17:40:20|2294.33|2292.83|2294.33|2292.83|2294.37|2292.87|2294.24|2292.74|0
1643218830000|2022-01-26 17:40:30|2294.31|2292.81|2294.56|2293.06|2294.56|2293.06|2294.31|2292.81|0
1643218840000|2022-01-26 17:40:40|2294.59|2293.09|2294.33|2292.83|2294.59|2293.09|2294.33|2292.83|0
1643218850000|2022-01-26 17:40:50|2294.37|2292.87|2294.29|2292.79|2294.56|2293.06|2294.29|2292.79|0
1643218860000|2022-01-26 17:41:00|2294.33|2292.83|2294.46|2292.96|2294.56|2293.06|2294.29|2292.79|0
1643218870000|2022-01-26 17:41:10|2294.37|2292.87|2294.52|2293.02|2294.56|2293.06|2294.26|2292.76|0
1643218880000|2022-01-26 17:41:20|2294.42|2292.92|2294.41|2292.91|2294.52|2293.02|2294.29|2292.79|0
1643218890000|2022-01-26 17:41:30|2294.31|2292.81|2294.59|2293.09|2294.59|2293.09|2294.29|2292.79|0
1643218900000|2022-01-26 17:41:40|2294.57|2293.07|2294.59|2293.09|2294.59|2293.09|2294.56|2293.06|0
1643218910000|2022-01-26 17:41:50|2294.56|2293.06|2294.52|2293.02|2294.59|2293.09|2294.52|2293.02|0
1643218920000|2022-01-26 17:42:00|2294.54|2293.04|2294.86|2293.36|2294.86|2293.36|2294.29|2292.79|0
1643218930000|2022-01-26 17:42:10|2294.93|2293.43|2295.02|2293.52|2295.14|2293.64|2294.89|2293.39|0
1643218940000|2022-01-26 17:42:20|2295.04|2293.54|2295.57|2294.07|2295.57|2294.07|2295.04|2293.54|0
1643218950000|2022-01-26 17:42:30|2295.61|2294.11|2295.36|2293.86|2295.79|2294.29|2295.23|2293.73|0
1643218960000|2022-01-26 17:42:40|2295.27|2293.77|2295.49|2293.99|2295.49|2293.99|2295.27|2293.77|0
1643218970000|2022-01-26 17:42:50|2295.53|2294.03|2295.46|2293.96|2295.53|2294.03|2295.46|2293.96|0
1643218980000|2022-01-26 17:43:00|2295.44|2293.94|2295.7|2294.2|2295.72|2294.22|2295.44|2293.94|0
1643218990000|2022-01-26 17:43:10|2295.68|2294.18|2295.72|2294.22|2295.72|2294.22|2295.68|2294.18|0
1643219000000|2022-01-26 17:43:20|2295.68|2294.18|2295.72|2294.22|2295.76|2294.26|2295.68|2294.18|0
1643219010000|2022-01-26 17:43:30|2295.68|2294.18|2295.76|2294.26|2295.76|2294.26|2295.61|2294.11|0
1643219020000|2022-01-26 17:43:40|2295.74|2294.24|2295.76|2294.26|2295.79|2294.29|2295.53|2294.03|0
1643219030000|2022-01-26 17:43:50|2295.79|2294.29|2295.81|2294.31|2295.83|2294.33|2295.76|2294.26|0
1643219040000|2022-01-26 17:44:00|2295.83|2294.33|2295.87|2294.37|2295.96|2294.46|2295.79|2294.29|0
1643219050000|2022-01-26 17:44:10|2296.06|2294.56|2296.13|2294.63|2296.21|2294.71|2296.06|2294.56|0
1643219060000|2022-01-26 17:44:20|2296.17|2294.67|2295.97|2294.47|2296.21|2294.71|2295.97|2294.47|0
1643219070000|2022-01-26 17:44:30|2295.95|2294.45|2296.03|2294.53|2296.03|2294.53|2295.73|2294.23|0
1643219080000|2022-01-26 17:44:40|2295.99|2294.49|2295.9|2294.4|2296.03|2294.53|2295.88|2294.38|0
1643219090000|2022-01-26 17:44:50|2295.99|2294.49|2295.77|2294.27|2295.99|2294.49|2295.77|2294.27|0
1643219100000|2022-01-26 17:45:00|2295.81|2294.31|2295.81|2294.31|2295.99|2294.49|2295.73|2294.23|0
1643219110000|2022-01-26 17:45:10|2295.77|2294.27|2295.73|2294.23|2295.77|2294.27|2295.69|2294.19|0
1643219120000|2022-01-26 17:45:20|2295.69|2294.19|2295.17|2293.67|2295.69|2294.19|2295.13|2293.63|0
1643219130000|2022-01-26 17:45:30|2295.2|2293.7|2295.35|2293.85|2295.35|2293.85|2295.13|2293.63|0
1643219140000|2022-01-26 17:45:40|2295.26|2293.76|2295.14|2293.64|2295.39|2293.89|2295.09|2293.59|0
1643219150000|2022-01-26 17:45:50|2295.05|2293.55|2294.93|2293.43|2295.27|2293.77|2294.8|2293.3|0
1643219160000|2022-01-26 17:46:00|2294.97|2293.47|2294.79|2293.29|2294.97|2293.47|2294.71|2293.21|0
1643219170000|2022-01-26 17:46:10|2294.75|2293.25|2295.01|2293.51|2295.01|2293.51|2294.75|2293.25|0
1643219180000|2022-01-26 17:46:20|2295.05|2293.55|2294.75|2293.25|2295.05|2293.55|2294.75|2293.25|0
1643219190000|2022-01-26 17:46:30|2294.71|2293.21|2294.45|2292.95|2294.71|2293.21|2294.41|2292.91|0
1643219200000|2022-01-26 17:46:40|2294.41|2292.91|2294.19|2292.69|2294.41|2292.91|2294.15|2292.65|0
1643219210000|2022-01-26 17:46:50|2294.17|2292.67|2294.19|2292.69|2294.19|2292.69|2294.15|2292.65|0
1643219220000|2022-01-26 17:47:00|2294.23|2292.73|2294.45|2292.95|2294.69|2293.19|2294.23|2292.73|0
1643219230000|2022-01-26 17:47:10|2294.54|2293.04|2294.84|2293.34|2294.93|2293.43|2294.54|2293.04|0
1643219240000|2022-01-26 17:47:20|2294.93|2293.43|2294.71|2293.21|2295.01|2293.51|2294.71|2293.21|0
1643219250000|2022-01-26 17:47:30|2294.75|2293.25|2294.93|2293.43|2294.97|2293.47|2294.67|2293.17|0
1643219260000|2022-01-26 17:47:40|2294.95|2293.45|2295.19|2293.69|2295.19|2293.69|2294.93|2293.43|0
1643219270000|2022-01-26 17:47:50|2295.1|2293.6|2295.49|2293.99|2295.53|2294.03|2295.1|2293.6|0
1643219280000|2022-01-26 17:48:00|2295.53|2294.03|2295.49|2293.99|2295.53|2294.03|2295.27|2293.77|0
1643219290000|2022-01-26 17:48:10|2295.47|2293.97|2295.27|2293.77|2295.47|2293.97|2295.23|2293.73|0
1643219300000|2022-01-26 17:48:20|2295.29|2293.79|2295.53|2294.03|2295.53|2294.03|2295.29|2293.79|0
1643219310000|2022-01-26 17:48:30|2295.49|2293.99|2295.87|2294.37|2295.87|2294.37|2295.49|2293.99|0
1643219320000|2022-01-26 17:48:40|2295.83|2294.33|2295.86|2294.36|2295.86|2294.36|2295.82|2294.32|0
1643219330000|2022-01-26 17:48:50|2295.82|2294.32|2295.6|2294.1|2295.82|2294.32|2295.6|2294.1|0
1643219340000|2022-01-26 17:49:00|2295.56|2294.06|2295.6|2294.1|2295.6|2294.1|2295.34|2293.84|0
1643219350000|2022-01-26 17:49:10|2295.64|2294.14|2295.6|2294.1|2295.68|2294.18|2295.47|2293.97|0
1643219360000|2022-01-26 17:49:20|2295.51|2294.01|2295.24|2293.74|2295.56|2294.06|2295.04|2293.54|0
1643219370000|2022-01-26 17:49:30|2295.26|2293.76|2295.38|2293.88|2295.38|2293.88|2295.08|2293.58|0
1643219380000|2022-01-26 17:49:40|2295.42|2293.92|2295.6|2294.1|2295.64|2294.14|2295.4|2293.9|0
1643219390000|2022-01-26 17:49:50|2295.56|2294.06|2295.56|2294.06|2295.6|2294.1|2295.3|2293.8|0
1643219400000|2022-01-26 17:50:00|2295.47|2293.97|2295.3|2293.8|2295.56|2294.06|2295.3|2293.8|0
1643219410000|2022-01-26 17:50:10|2295.32|2293.82|2294.74|2293.24|2295.32|2293.82|2294.65|2293.15|0
1643219420000|2022-01-26 17:50:20|2294.65|2293.15|2294.76|2293.26|2294.82|2293.32|2294.65|2293.15|0
1643219430000|2022-01-26 17:50:30|2294.78|2293.28|2294.36|2292.86|2295.04|2293.54|2294.36|2292.86|0
1643219440000|2022-01-26 17:50:40|2294.4|2292.9|2294.44|2292.94|2294.62|2293.12|2294.36|2292.86|0
1643219450000|2022-01-26 17:50:50|2294.48|2292.98|2294.66|2293.16|2294.7|2293.2|2294.44|2292.94|0
1643219460000|2022-01-26 17:51:00|2294.62|2293.12|2294.4|2292.9|2294.64|2293.14|2294.18|2292.68|0
1643219470000|2022-01-26 17:51:10|2294.48|2292.98|2294.44|2292.94|2294.66|2293.16|2294.4|2292.9|0
1643219480000|2022-01-26 17:51:20|2294.48|2292.98|2294.36|2292.86|2294.7|2293.2|2294.36|2292.86|0
1643219490000|2022-01-26 17:51:30|2294.4|2292.9|2294.62|2293.12|2294.66|2293.16|2294.4|2292.9|0
1643219500000|2022-01-26 17:51:40|2294.58|2293.08|2294.14|2292.64|2294.62|2293.12|2294.1|2292.6|0
1643219510000|2022-01-26 17:51:50|2294.16|2292.66|2293.88|2292.38|2294.16|2292.66|2293.88|2292.38|0
1643219520000|2022-01-26 17:52:00|2293.92|2292.42|2294.14|2292.64|2294.18|2292.68|2293.92|2292.42|0
1643219530000|2022-01-26 17:52:10|2294.1|2292.6|2294.44|2292.94|2294.46|2292.96|2294.1|2292.6|0
1643219540000|2022-01-26 17:52:20|2294.4|2292.9|2294.14|2292.64|2294.4|2292.9|2294.14|2292.64|0
1643219550000|2022-01-26 17:52:30|2294.12|2292.62|2294.52|2293.02|2294.61|2293.11|2294.12|2292.62|0
1643219560000|2022-01-26 17:52:40|2294.48|2292.98|2294.78|2293.28|2294.78|2293.28|2294.48|2292.98|0
1643219570000|2022-01-26 17:52:50|2294.74|2293.24|2294.74|2293.24|2294.78|2293.28|2294.7|2293.2|0
1643219580000|2022-01-26 17:53:00|2294.78|2293.28|2294.78|2293.28|2294.8|2293.3|2294.76|2293.26|0
1643219590000|2022-01-26 17:53:10|2294.82|2293.32|2295.29|2293.79|2295.42|2293.92|2294.82|2293.32|0
1643219600000|2022-01-26 17:53:20|2295.38|2293.88|2295.34|2293.84|2295.42|2293.92|2295.16|2293.66|0
1643219610000|2022-01-26 17:53:30|2295.42|2293.92|2295.19|2293.69|2295.42|2293.92|2295.16|2293.66|0
1643219620000|2022-01-26 17:53:40|2295.21|2293.71|2295.16|2293.66|2295.21|2293.71|2295.12|2293.62|0
1643219630000|2022-01-26 17:53:50|2295.19|2293.69|2295.34|2293.84|2295.38|2293.88|2295.19|2293.69|0
1643219640000|2022-01-26 17:54:00|2295.3|2293.8|2295.42|2293.92|2295.42|2293.92|2295.08|2293.58|0
1643219650000|2022-01-26 17:54:10|2295.4|2293.9|2295.4|2293.9|2295.4|2293.9|2295.16|2293.66|0
1643219660000|2022-01-26 17:54:20|2295.42|2293.92|2295.23|2293.73|2295.42|2293.92|2295.19|2293.69|0
1643219670000|2022-01-26 17:54:30|2295.27|2293.77|2294.93|2293.43|2295.46|2293.96|2294.93|2293.43|0
1643219680000|2022-01-26 17:54:40|2294.89|2293.39|2294.95|2293.45|2294.95|2293.45|2294.71|2293.21|0
1643219690000|2022-01-26 17:54:50|2294.89|2293.39|2294.97|2293.47|2294.97|2293.47|2294.71|2293.21|0
1643219700000|2022-01-26 17:55:00|2295.01|2293.51|2294.49|2292.99|2295.01|2293.51|2294.49|2292.99|0
1643219710000|2022-01-26 17:55:10|2294.53|2293.03|2294.71|2293.21|2294.71|2293.21|2294.49|2292.99|0
1643219720000|2022-01-26 17:55:20|2294.75|2293.25|2294.93|2293.43|2294.93|2293.43|2294.71|2293.21|0
1643219730000|2022-01-26 17:55:30|2294.75|2293.25|2294.67|2293.17|2294.75|2293.25|2294.67|2293.17|0
1643219740000|2022-01-26 17:55:40|2294.71|2293.21|2294.97|2293.47|2294.99|2293.49|2294.71|2293.21|0
1643219750000|2022-01-26 17:55:50|2294.93|2293.43|2294.93|2293.43|2294.95|2293.45|2294.71|2293.21|0
1643219760000|2022-01-26 17:56:00|2294.99|2293.49|2294.97|2293.47|2295.01|2293.51|2294.93|2293.43|0
1643219770000|2022-01-26 17:56:10|2294.93|2293.43|2294.93|2293.43|2295.06|2293.56|2294.71|2293.21|0
1643219780000|2022-01-26 17:56:20|2294.97|2293.47|2295.03|2293.53|2295.27|2293.77|2294.97|2293.47|0
1643219790000|2022-01-26 17:56:30|2295.05|2293.55|2295.31|2293.81|2295.31|2293.81|2295.05|2293.55|0
1643219800000|2022-01-26 17:56:40|2295.35|2293.85|2295.35|2293.85|2295.48|2293.98|2295.31|2293.81|0
1643219810000|2022-01-26 17:56:50|2295.31|2293.81|2295.13|2293.63|2295.35|2293.85|2295.07|2293.57|0
1643219820000|2022-01-26 17:57:00|2295.17|2293.67|2295.39|2293.89|2295.39|2293.89|2295.17|2293.67|0
1643219830000|2022-01-26 17:57:10|2295.35|2293.85|2295.09|2293.59|2295.39|2293.89|2295.09|2293.59|0
1643219840000|2022-01-26 17:57:20|2295.13|2293.63|2295.05|2293.55|2295.13|2293.63|2295.05|2293.55|0
1643219850000|2022-01-26 17:57:30|2295.01|2293.51|2295.01|2293.51|2295.09|2293.59|2295.01|2293.51|0
1643219860000|2022-01-26 17:57:40|2295.05|2293.55|2294.77|2293.27|2295.05|2293.55|2294.71|2293.21|0
1643219870000|2022-01-26 17:57:50|2294.75|2293.25|2294.75|2293.25|2294.79|2293.29|2294.49|2292.99|0
1643219880000|2022-01-26 17:58:00|2294.77|2293.27|2294.87|2293.37|2295.05|2293.55|2294.77|2293.27|0
1643219890000|2022-01-26 17:58:10|2294.83|2293.33|2294.87|2293.37|2295.05|2293.55|2294.83|2293.33|0
1643219900000|2022-01-26 17:58:20|2294.91|2293.41|2295.11|2293.61|2295.13|2293.63|2294.91|2293.41|0
1643219910000|2022-01-26 17:58:30|2295.13|2293.63|2294.93|2293.43|2295.13|2293.63|2294.91|2293.41|0
1643219920000|2022-01-26 17:58:40|2294.94|2293.44|2294.93|2293.43|2294.94|2293.44|2294.91|2293.41|0
1643219930000|2022-01-26 17:58:50|2294.91|2293.41|2294.94|2293.44|2294.98|2293.48|2294.91|2293.41|0
1643219940000|2022-01-26 17:59:00|2294.93|2293.43|2294.98|2293.48|2295.17|2293.67|2294.91|2293.41|0
1643219950000|2022-01-26 17:59:10|2295.02|2293.52|2294.72|2293.22|2295.02|2293.52|2294.72|2293.22|0
1643219960000|2022-01-26 17:59:20|2294.68|2293.18|2294.42|2292.92|2294.68|2293.18|2294.34|2292.84|0
1643219970000|2022-01-26 17:59:30|2294.46|2292.96|2294.72|2293.22|2294.72|2293.22|2294.46|2292.96|0
1643219980000|2022-01-26 17:59:40|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|2294.46|2292.96|0
1643219990000|2022-01-26 17:59:50|2294.64|2293.14|2294.46|2292.96|2294.64|2293.14|2294.42|2292.92|0
1643220000000|2022-01-26 18:00:00|2294.64|2293.14|2294.68|2293.18|2294.8|2293.3|2294.46|2292.96|0
1643220010000|2022-01-26 18:00:10|2294.57|2293.07|2293.93|2292.43|2294.61|2293.11|2293.93|2292.43|0
1643220020000|2022-01-26 18:00:20|2293.74|2292.24|2293.93|2292.43|2294.01|2292.51|2293.74|2292.24|0
1643220030000|2022-01-26 18:00:30|2293.74|2292.24|2293.74|2292.24|2293.87|2292.37|2293.71|2292.21|0
1643220040000|2022-01-26 18:00:40|2293.72|2292.22|2292.88|2291.38|2293.72|2292.22|2292.88|2291.38|0
1643220050000|2022-01-26 18:00:50|2292.79|2291.29|2292.62|2291.12|2292.92|2291.42|2292.4|2290.9|0
1643220060000|2022-01-26 18:01:00|2292.64|2291.14|2292.14|2290.64|2292.83|2291.33|2292.14|2290.64|0
1643220070000|2022-01-26 18:01:10|2292.1|2290.6|2291.12|2289.62|2292.1|2290.6|2291.12|2289.62|0
1643220080000|2022-01-26 18:01:20|2291.16|2289.66|2290.78|2289.28|2291.16|2289.66|2290.74|2289.24|0
1643220090000|2022-01-26 18:01:30|2290.74|2289.24|2291.04|2289.54|2291.04|2289.54|2290.7|2289.2|0
1643220100000|2022-01-26 18:01:40|2291|2289.5|2290.5|2289|2291.04|2289.54|2290.18|2288.68|0
1643220110000|2022-01-26 18:01:50|2290.4|2288.9|2290.29|2288.79|2290.81|2289.31|2290.25|2288.75|0
1643220120000|2022-01-26 18:02:00|2290.27|2288.77|2290.55|2289.05|2290.72|2289.22|2290.27|2288.77|0
1643220130000|2022-01-26 18:02:10|2290.59|2289.09|2290.33|2288.83|2290.59|2289.09|2290.01|2288.51|0
1643220140000|2022-01-26 18:02:20|2290.31|2288.81|2289.64|2288.14|2290.31|2288.81|2289.39|2287.89|0
1643220150000|2022-01-26 18:02:30|2289.54|2288.04|2289.95|2288.45|2289.95|2288.45|2289.47|2287.97|0
1643220160000|2022-01-26 18:02:40|2289.97|2288.47|2289.65|2288.15|2289.99|2288.49|2289.65|2288.15|0
1643220170000|2022-01-26 18:02:50|2289.61|2288.11|2289.17|2287.67|2289.61|2288.11|2289.13|2287.63|0
1643220180000|2022-01-26 18:03:00|2289.11|2287.61|2289.73|2288.23|2289.73|2288.23|2289.11|2287.61|0
1643220190000|2022-01-26 18:03:10|2289.69|2288.19|2289.69|2288.19|2289.99|2288.49|2289.67|2288.17|0
1643220200000|2022-01-26 18:03:20|2289.78|2288.28|2289.69|2288.19|2290.03|2288.53|2289.69|2288.19|0
1643220210000|2022-01-26 18:03:30|2289.73|2288.23|2289.43|2287.93|2289.99|2288.49|2289.43|2287.93|0
1643220220000|2022-01-26 18:03:40|2289.47|2287.97|2289|2287.5|2289.56|2288.06|2288.87|2287.37|0
1643220230000|2022-01-26 18:03:50|2289.09|2287.59|2288.62|2287.12|2289.09|2287.59|2288.49|2286.99|0
1643220240000|2022-01-26 18:04:00|2288.53|2287.03|2289.01|2287.51|2289.18|2287.68|2288.53|2287.03|0
1643220250000|2022-01-26 18:04:10|2289.1|2287.6|2289.49|2287.99|2289.57|2288.07|2289.1|2287.6|0
1643220260000|2022-01-26 18:04:20|2289.53|2288.03|2289.61|2288.11|2289.87|2288.37|2289.53|2288.03|0
1643220270000|2022-01-26 18:04:30|2289.79|2288.29|2289.53|2288.03|2289.83|2288.33|2289.53|2288.03|0
1643220280000|2022-01-26 18:04:40|2289.57|2288.07|2289.57|2288.07|2289.68|2288.18|2289.53|2288.03|0
1643220290000|2022-01-26 18:04:50|2289.53|2288.03|2289.48|2287.98|2289.61|2288.11|2289.31|2287.81|0
1643220300000|2022-01-26 18:05:00|2289.39|2287.89|2288.96|2287.46|2289.39|2287.89|2288.83|2287.33|0
1643220310000|2022-01-26 18:05:10|2289|2287.5|2288.25|2286.75|2289.09|2287.59|2288.17|2286.67|0
1643220320000|2022-01-26 18:05:20|2288.21|2286.71|2288.87|2287.37|2289.05|2287.55|2288|2286.5|0
1643220330000|2022-01-26 18:05:30|2288.96|2287.46|2288.66|2287.16|2288.96|2287.46|2288.55|2287.05|0
1643220340000|2022-01-26 18:05:40|2288.57|2287.07|2288.75|2287.25|2289.05|2287.55|2288.57|2287.07|0
1643220350000|2022-01-26 18:05:50|2288.79|2287.29|2288.83|2287.33|2289.09|2287.59|2288.75|2287.25|0
1643220360000|2022-01-26 18:06:00|2288.81|2287.31|2288.87|2287.37|2288.87|2287.37|2288.57|2287.07|0
1643220370000|2022-01-26 18:06:10|2288.96|2287.46|2289.11|2287.61|2289.13|2287.63|2288.96|2287.46|0
1643220380000|2022-01-26 18:06:20|2289.17|2287.67|2289.09|2287.59|2289.17|2287.67|2289.05|2287.55|0
1643220390000|2022-01-26 18:06:30|2289.13|2287.63|2289.17|2287.67|2289.17|2287.67|2289.09|2287.59|0
1643220400000|2022-01-26 18:06:40|2289.15|2287.65|2289.77|2288.27|2289.77|2288.27|2289.15|2287.65|0
1643220410000|2022-01-26 18:06:50|2289.86|2288.36|2289.99|2288.49|2289.99|2288.49|2289.73|2288.23|0
1643220420000|2022-01-26 18:07:00|2290.03|2288.53|2290.59|2289.09|2290.59|2289.09|2289.99|2288.49|0
1643220430000|2022-01-26 18:07:10|2290.5|2289|2290.89|2289.39|2291|2289.5|2290.5|2289|0
1643220440000|2022-01-26 18:07:20|2290.85|2289.35|2290.07|2288.57|2290.85|2289.35|2290.03|2288.53|0
1643220450000|2022-01-26 18:07:30|2290.14|2288.64|2290.1|2288.6|2290.29|2288.79|2289.95|2288.45|0
1643220460000|2022-01-26 18:07:40|2290.14|2288.64|2290.07|2288.57|2290.33|2288.83|2290.07|2288.57|0
1643220470000|2022-01-26 18:07:50|2290.03|2288.53|2290.03|2288.53|2290.2|2288.7|2290.03|2288.53|0
1643220480000|2022-01-26 18:08:00|2290.07|2288.57|2290.1|2288.6|2290.37|2288.87|2290.03|2288.53|0
1643220490000|2022-01-26 18:08:10|2290.07|2288.57|2290.1|2288.6|2290.33|2288.83|2290.03|2288.53|0
1643220500000|2022-01-26 18:08:20|2290.14|2288.64|2289.88|2288.38|2290.14|2288.64|2289.8|2288.3|0
1643220510000|2022-01-26 18:08:30|2289.97|2288.47|2289.71|2288.21|2290.1|2288.6|2289.67|2288.17|0
1643220520000|2022-01-26 18:08:40|2289.8|2288.3|2289.62|2288.12|2289.84|2288.34|2289.54|2288.04|0
1643220530000|2022-01-26 18:08:50|2289.6|2288.1|2289.8|2288.3|2289.84|2288.34|2289.54|2288.04|0
1643220540000|2022-01-26 18:09:00|2289.71|2288.21|2289.84|2288.34|2289.84|2288.34|2289.54|2288.04|0
1643220550000|2022-01-26 18:09:10|2289.88|2288.38|2290.65|2289.15|2290.65|2289.15|2289.8|2288.3|0
1643220560000|2022-01-26 18:09:20|2290.67|2289.17|2290.01|2288.51|2290.67|2289.17|2289.88|2288.38|0
1643220570000|2022-01-26 18:09:30|2289.9|2288.4|2290.16|2288.66|2290.18|2288.68|2289.9|2288.4|0
1643220580000|2022-01-26 18:09:40|2290.14|2288.64|2291.05|2289.55|2291.05|2289.55|2290.14|2288.64|0
1643220590000|2022-01-26 18:09:50|2291.09|2289.59|2291.01|2289.51|2291.09|2289.59|2290.92|2289.42|0
1643220600000|2022-01-26 18:10:00|2290.94|2289.44|2290.84|2289.34|2290.97|2289.47|2290.71|2289.21|0
1643220610000|2022-01-26 18:10:10|2290.94|2289.44|2290.54|2289.04|2290.96|2289.46|2290.45|2288.95|0
1643220620000|2022-01-26 18:10:20|2290.45|2288.95|2290.41|2288.91|2290.49|2288.99|2290.15|2288.65|0
1643220630000|2022-01-26 18:10:30|2290.37|2288.87|2290.69|2289.19|2290.69|2289.19|2290.37|2288.87|0
1643220640000|2022-01-26 18:10:40|2290.67|2289.17|2291.24|2289.74|2291.27|2289.77|2290.67|2289.17|0
1643220650000|2022-01-26 18:10:50|2291.14|2289.64|2291.27|2289.77|2291.27|2289.77|2291.01|2289.51|0
1643220660000|2022-01-26 18:11:00|2291.24|2289.74|2291.41|2289.91|2291.41|2289.91|2291.01|2289.51|0
1643220670000|2022-01-26 18:11:10|2291.5|2290|2291.09|2289.59|2291.5|2290|2290.75|2289.25|0
1643220680000|2022-01-26 18:11:20|2291.07|2289.57|2291.01|2289.51|2291.27|2289.77|2291.01|2289.51|0
1643220690000|2022-01-26 18:11:30|2290.97|2289.47|2290.75|2289.25|2290.97|2289.47|2290.6|2289.1|0
1643220700000|2022-01-26 18:11:40|2290.71|2289.21|2290.84|2289.34|2290.84|2289.34|2290.49|2288.99|0
1643220710000|2022-01-26 18:11:50|2290.94|2289.44|2290.51|2289.01|2290.94|2289.44|2290.51|2289.01|0
1643220720000|2022-01-26 18:12:00|2290.49|2288.99|2290.57|2289.07|2290.77|2289.27|2290.49|2288.99|0
1643220730000|2022-01-26 18:12:10|2290.53|2289.03|2290.77|2289.27|2290.79|2289.29|2290.53|2289.03|0
1643220740000|2022-01-26 18:12:20|2290.79|2289.29|2290.87|2289.37|2290.98|2289.48|2290.79|2289.29|0
1643220750000|2022-01-26 18:12:30|2290.89|2289.39|2290.63|2289.13|2291.13|2289.63|2290.63|2289.13|0
1643220760000|2022-01-26 18:12:40|2290.81|2289.31|2290.95|2289.45|2290.95|2289.45|2290.81|2289.31|0
1643220770000|2022-01-26 18:12:50|2291.13|2289.63|2291.13|2289.63|2291.17|2289.67|2291.13|2289.63|0
1643220780000|2022-01-26 18:13:00|2291.21|2289.71|2291.49|2289.99|2291.65|2290.15|2291.21|2289.71|0
1643220790000|2022-01-26 18:13:10|2291.67|2290.17|2291.69|2290.19|2291.69|2290.19|2291.43|2289.93|0
1643220800000|2022-01-26 18:13:20|2291.65|2290.15|2291.43|2289.93|2291.69|2290.19|2291.39|2289.89|0
1643220810000|2022-01-26 18:13:30|2291.39|2289.89|2291.45|2289.95|2291.69|2290.19|2291.39|2289.89|0
1643220820000|2022-01-26 18:13:40|2291.47|2289.97|2291.73|2290.23|2291.77|2290.27|2291.45|2289.95|0
1643220830000|2022-01-26 18:13:50|2291.75|2290.25|2291.77|2290.27|2291.99|2290.49|2291.75|2290.25|0
1643220840000|2022-01-26 18:14:00|2291.73|2290.23|2291.55|2290.05|2291.81|2290.31|2291.51|2290.01|0
1643220850000|2022-01-26 18:14:10|2291.53|2290.03|2291.47|2289.97|2291.73|2290.23|2291.47|2289.97|0
1643220860000|2022-01-26 18:14:20|2291.43|2289.93|2291.47|2289.97|2291.47|2289.97|2291.21|2289.71|0
1643220870000|2022-01-26 18:14:30|2291.49|2289.99|2291.49|2289.99|2291.73|2290.23|2291.47|2289.97|0
1643220880000|2022-01-26 18:14:40|2291.51|2290.01|2291.77|2290.27|2291.81|2290.31|2291.49|2289.99|0
1643220890000|2022-01-26 18:14:50|2291.79|2290.29|2291.77|2290.27|2291.94|2290.44|2291.77|2290.27|0
1643220900000|2022-01-26 18:15:00|2291.75|2290.25|2291.47|2289.97|2291.77|2290.27|2291.25|2289.75|0
1643220910000|2022-01-26 18:15:10|2291.51|2290.01|2292.07|2290.57|2292.07|2290.57|2291.51|2290.01|0
1643220920000|2022-01-26 18:15:20|2292.03|2290.53|2291.85|2290.35|2292.03|2290.53|2291.59|2290.09|0
1643220930000|2022-01-26 18:15:30|2291.87|2290.37|2291.89|2290.39|2291.89|2290.39|2291.55|2290.05|0
1643220940000|2022-01-26 18:15:40|2291.83|2290.33|2291.81|2290.31|2291.85|2290.35|2291.59|2290.09|0
1643220950000|2022-01-26 18:15:50|2291.79|2290.29|2290.99|2289.49|2291.81|2290.31|2290.8|2289.3|0
1643220960000|2022-01-26 18:16:00|2291.01|2289.51|2291.14|2289.64|2291.36|2289.86|2290.99|2289.49|0
1643220970000|2022-01-26 18:16:10|2291.23|2289.73|2291.08|2289.58|2291.36|2289.86|2291.02|2289.52|0
1643220980000|2022-01-26 18:16:20|2291.06|2289.56|2291.06|2289.56|2291.06|2289.56|2290.76|2289.26|0
1643220990000|2022-01-26 18:16:30|2291.02|2289.52|2291.61|2290.11|2291.61|2290.11|2290.82|2289.32|0
1643221000000|2022-01-26 18:16:40|2291.62|2290.12|2291.87|2290.37|2292.02|2290.52|2291.62|2290.12|0
1643221010000|2022-01-26 18:16:50|2291.89|2290.39|2291.62|2290.12|2291.89|2290.39|2291.62|2290.12|0
1643221020000|2022-01-26 18:17:00|2291.53|2290.03|2291.44|2289.94|2291.66|2290.16|2291.36|2289.86|0
1643221030000|2022-01-26 18:17:10|2291.62|2290.12|2291.48|2289.98|2291.66|2290.16|2291.44|2289.94|0
1643221040000|2022-01-26 18:17:20|2291.44|2289.94|2291.23|2289.73|2291.66|2290.16|2291.1|2289.6|0
1643221050000|2022-01-26 18:17:30|2291.32|2289.82|2291.7|2290.2|2291.7|2290.2|2291.32|2289.82|0
1643221060000|2022-01-26 18:17:40|2291.62|2290.12|2291.64|2290.14|2291.7|2290.2|2291.62|2290.12|0
1643221070000|2022-01-26 18:17:50|2291.62|2290.12|2291.38|2289.88|2291.62|2290.12|2291.27|2289.77|0
1643221080000|2022-01-26 18:18:00|2291.29|2289.79|2291.31|2289.81|2291.4|2289.9|2291.16|2289.66|0
1643221090000|2022-01-26 18:18:10|2291.4|2289.9|2291.31|2289.81|2291.4|2289.9|2291.14|2289.64|0
1643221100000|2022-01-26 18:18:20|2291.22|2289.72|2290.88|2289.38|2291.22|2289.72|2290.88|2289.38|0
1643221110000|2022-01-26 18:18:30|2290.94|2289.44|2290.84|2289.34|2291.12|2289.62|2290.62|2289.12|0
1643221120000|2022-01-26 18:18:40|2290.86|2289.36|2290.3|2288.8|2290.9|2289.4|2290.2|2288.7|0
1643221130000|2022-01-26 18:18:50|2290.28|2288.78|2290.59|2289.09|2290.69|2289.19|2290.28|2288.78|0
1643221140000|2022-01-26 18:19:00|2290.5|2289|2290.05|2288.55|2290.67|2289.17|2289.79|2288.29|0
1643221150000|2022-01-26 18:19:10|2289.96|2288.46|2289.71|2288.21|2289.96|2288.46|2289.41|2287.91|0
1643221160000|2022-01-26 18:19:20|2289.67|2288.17|2289.73|2288.23|2289.75|2288.25|2289.54|2288.04|0
1643221170000|2022-01-26 18:19:30|2289.75|2288.25|2290.27|2288.77|2290.31|2288.81|2289.75|2288.25|0
1643221180000|2022-01-26 18:19:40|2290.29|2288.79|2290.31|2288.81|2290.37|2288.87|2290.16|2288.66|0
1643221190000|2022-01-26 18:19:50|2290.29|2288.79|2290.14|2288.64|2290.35|2288.85|2289.97|2288.47|0
1643221200000|2022-01-26 18:20:00|2290.05|2288.55|2288.85|2287.35|2290.23|2288.73|2288.79|2287.29|0
1643221210000|2022-01-26 18:20:10|2288.89|2287.39|2289.07|2287.57|2289.67|2288.17|2288.89|2287.39|0
1643221220000|2022-01-26 18:20:20|2289.11|2287.61|2288.61|2287.11|2289.15|2287.65|2288.51|2287.01|0
1643221230000|2022-01-26 18:20:30|2288.51|2287.01|2288.31|2286.81|2288.61|2287.11|2288.23|2286.73|0
1643221240000|2022-01-26 18:20:40|2288.27|2286.77|2288.53|2287.03|2288.53|2287.03|2288.27|2286.77|0
1643221250000|2022-01-26 18:20:50|2288.44|2286.94|2288.57|2287.07|2288.7|2287.2|2287.97|2286.47|0
1643221260000|2022-01-26 18:21:00|2288.61|2287.11|2289.13|2287.63|2289.21|2287.71|2288.53|2287.03|0
1643221270000|2022-01-26 18:21:10|2289.17|2287.67|2289.21|2287.71|2289.3|2287.8|2288.91|2287.41|0
1643221280000|2022-01-26 18:21:20|2289.23|2287.73|2289.17|2287.67|2289.43|2287.93|2289.17|2287.67|0
1643221290000|2022-01-26 18:21:30|2289.21|2287.71|2289.25|2287.75|2289.64|2288.14|2289.08|2287.58|0
1643221300000|2022-01-26 18:21:40|2289.23|2287.73|2289.08|2287.58|2289.23|2287.73|2288.87|2287.37|0
1643221310000|2022-01-26 18:21:50|2288.98|2287.48|2288.98|2287.48|2289.25|2287.75|2288.95|2287.45|0
1643221320000|2022-01-26 18:22:00|2289.17|2287.67|2288.48|2286.98|2289.17|2287.67|2288.36|2286.86|0
1643221330000|2022-01-26 18:22:10|2288.57|2287.07|2288.31|2286.81|2288.57|2287.07|2288.01|2286.51|0
1643221340000|2022-01-26 18:22:20|2288.27|2286.77|2287.82|2286.32|2288.27|2286.77|2287.75|2286.25|0
1643221350000|2022-01-26 18:22:30|2287.78|2286.28|2288.02|2286.52|2288.05|2286.55|2287.75|2286.25|0
1643221360000|2022-01-26 18:22:40|2288.05|2286.55|2288.09|2286.59|2288.35|2286.85|2288.03|2286.53|0
1643221370000|2022-01-26 18:22:50|2288.07|2286.57|2287.75|2286.25|2288.32|2286.82|2287.73|2286.23|0
1643221380000|2022-01-26 18:23:00|2287.79|2286.29|2287.55|2286.05|2287.81|2286.31|2287.53|2286.03|0
1643221390000|2022-01-26 18:23:10|2287.53|2286.03|2286.95|2285.45|2287.83|2286.33|2286.95|2285.45|0
1643221400000|2022-01-26 18:23:20|2287.01|2285.51|2286.91|2285.41|2287.23|2285.73|2286.87|2285.37|0
1643221410000|2022-01-26 18:23:30|2286.93|2285.43|2287.19|2285.69|2287.19|2285.69|2286.89|2285.39|0
1643221420000|2022-01-26 18:23:40|2287.15|2285.65|2286.84|2285.34|2287.19|2285.69|2286.77|2285.27|0
1643221430000|2022-01-26 18:23:50|2286.75|2285.25|2286.96|2285.46|2286.98|2285.48|2286.6|2285.1|0
1643221440000|2022-01-26 18:24:00|2286.98|2285.48|2288.06|2286.56|2288.19|2286.69|2286.98|2285.48|0
1643221450000|2022-01-26 18:24:10|2288.03|2286.53|2288.36|2286.86|2288.44|2286.94|2287.76|2286.26|0
1643221460000|2022-01-26 18:24:20|2288.25|2286.75|2287.93|2286.43|2288.25|2286.75|2287.8|2286.3|0
1643221470000|2022-01-26 18:24:30|2287.89|2286.39|2287.73|2286.23|2288.03|2286.53|2287.69|2286.19|0
1643221480000|2022-01-26 18:24:40|2287.69|2286.19|2288.38|2286.88|2288.38|2286.88|2287.69|2286.19|0
1643221490000|2022-01-26 18:24:50|2288.36|2286.86|2288.49|2286.99|2288.61|2287.11|2288.29|2286.79|0
1643221500000|2022-01-26 18:25:00|2288.44|2286.94|2288.39|2286.89|2288.63|2287.13|2288.33|2286.83|0
1643221510000|2022-01-26 18:25:10|2288.37|2286.87|2288.22|2286.72|2288.39|2286.89|2288.22|2286.72|0
1643221520000|2022-01-26 18:25:20|2288.32|2286.82|2288.47|2286.97|2288.62|2287.12|2288.13|2286.63|0
1643221530000|2022-01-26 18:25:30|2288.48|2286.98|2288.82|2287.32|2288.92|2287.42|2288.48|2286.98|0
1643221540000|2022-01-26 18:25:40|2288.92|2287.42|2288.97|2287.47|2288.99|2287.49|2288.65|2287.15|0
1643221550000|2022-01-26 18:25:50|2288.95|2287.45|2288.69|2287.19|2289.08|2287.58|2288.65|2287.15|0
1643221560000|2022-01-26 18:26:00|2288.67|2287.17|2289.52|2288.02|2289.55|2288.05|2288.67|2287.17|0
1643221570000|2022-01-26 18:26:10|2289.54|2288.04|2289.25|2287.75|2289.55|2288.05|2289.22|2287.72|0
1643221580000|2022-01-26 18:26:20|2289.23|2287.73|2289.14|2287.64|2289.35|2287.85|2288.99|2287.49|0
1643221590000|2022-01-26 18:26:30|2289.23|2287.73|2289.55|2288.05|2289.55|2288.05|2289.12|2287.62|0
1643221600000|2022-01-26 18:26:40|2289.46|2287.96|2289.22|2287.72|2289.55|2288.05|2289.1|2287.6|0
1643221610000|2022-01-26 18:26:50|2289.18|2287.68|2288.92|2287.42|2289.18|2287.68|2288.63|2287.13|0
1643221620000|2022-01-26 18:27:00|2288.82|2287.32|2288.95|2287.45|2289.29|2287.79|2288.82|2287.32|0
1643221630000|2022-01-26 18:27:10|2288.99|2287.49|2289.27|2287.77|2289.59|2288.09|2288.97|2287.47|0
1643221640000|2022-01-26 18:27:20|2289.25|2287.75|2289.33|2287.83|2289.35|2287.85|2289.25|2287.75|0
1643221650000|2022-01-26 18:27:30|2289.37|2287.87|2289.85|2288.35|2289.85|2288.35|2289.37|2287.87|0
1643221660000|2022-01-26 18:27:40|2289.87|2288.37|2289.78|2288.28|2289.87|2288.37|2289.69|2288.19|0
1643221670000|2022-01-26 18:27:50|2289.82|2288.32|2289.74|2288.24|2289.82|2288.32|2289.72|2288.22|0
1643221680000|2022-01-26 18:28:00|2289.76|2288.26|2289.89|2288.39|2290.04|2288.54|2289.74|2288.24|0
1643221690000|2022-01-26 18:28:10|2289.82|2288.32|2290.39|2288.89|2290.43|2288.93|2289.82|2288.32|0
1643221700000|2022-01-26 18:28:20|2290.35|2288.85|2289.8|2288.3|2290.35|2288.85|2289.8|2288.3|0
1643221710000|2022-01-26 18:28:30|2289.84|2288.34|2289.41|2287.91|2289.97|2288.47|2289.37|2287.87|0
1643221720000|2022-01-26 18:28:40|2289.5|2288|2289.67|2288.17|2289.67|2288.17|2289.35|2287.85|0
1643221730000|2022-01-26 18:28:50|2289.65|2288.15|2289.89|2288.39|2289.89|2288.39|2289.61|2288.11|0
1643221740000|2022-01-26 18:29:00|2289.8|2288.3|2289.93|2288.43|2290.19|2288.69|2289.67|2288.17|0
1643221750000|2022-01-26 18:29:10|2289.95|2288.45|2290.79|2289.29|2290.83|2289.33|2289.93|2288.43|0
1643221760000|2022-01-26 18:29:20|2290.77|2289.27|2290.71|2289.21|2290.92|2289.42|2290.68|2289.18|0
1643221770000|2022-01-26 18:29:30|2290.75|2289.25|2290.53|2289.03|2290.79|2289.29|2290.45|2288.95|0
1643221780000|2022-01-26 18:29:40|2290.45|2288.95|2290.37|2288.87|2290.67|2289.17|2290.14|2288.64|0
1643221790000|2022-01-26 18:29:50|2290.33|2288.83|2290.33|2288.83|2290.37|2288.87|2290.25|2288.75|0
1643221800000|2022-01-26 18:30:00|2290.29|2288.79|2290.25|2288.75|2290.29|2288.79|2289.35|2287.85|0
1643221810000|2022-01-26 18:30:10|2290.27|2288.77|2290.25|2288.75|2290.29|2288.79|2289.97|2288.47|0
1643221820000|2022-01-26 18:30:20|2290.29|2288.79|2291.33|2289.83|2291.33|2289.83|2290.29|2288.79|0
1643221830000|2022-01-26 18:30:30|2291.37|2289.87|2291.07|2289.57|2291.37|2289.87|2291.07|2289.57|0
1643221840000|2022-01-26 18:30:40|2291.11|2289.61|2291.19|2289.69|2291.41|2289.91|2290.89|2289.39|0
1643221850000|2022-01-26 18:30:50|2291.15|2289.65|2291|2289.5|2291.15|2289.65|2290.7|2289.2|0
1643221860000|2022-01-26 18:31:00|2290.97|2289.47|2291.04|2289.54|2291.04|2289.54|2290.7|2289.2|0
1643221870000|2022-01-26 18:31:10|2291|2289.5|2291|2289.5|2291.3|2289.8|2291|2289.5|0
1643221880000|2022-01-26 18:31:20|2291.1|2289.6|2291.23|2289.73|2291.27|2289.77|2291.1|2289.6|0
1643221890000|2022-01-26 18:31:30|2291.27|2289.77|2291.4|2289.9|2291.53|2290.03|2291.27|2289.77|0
1643221900000|2022-01-26 18:31:40|2291.38|2289.88|2291.27|2289.77|2291.49|2289.99|2291.25|2289.75|0
1643221910000|2022-01-26 18:31:50|2291.25|2289.75|2290.76|2289.26|2291.27|2289.77|2290.76|2289.26|0
1643221920000|2022-01-26 18:32:00|2290.67|2289.17|2290.93|2289.43|2290.97|2289.47|2290.59|2289.09|0
1643221930000|2022-01-26 18:32:10|2290.97|2289.47|2290.67|2289.17|2290.97|2289.47|2290.4|2288.9|0
1643221940000|2022-01-26 18:32:20|2290.69|2289.19|2290.65|2289.15|2290.82|2289.32|2290.63|2289.13|0
1643221950000|2022-01-26 18:32:30|2290.69|2289.19|2290.63|2289.13|2290.72|2289.22|2290.63|2289.13|0
1643221960000|2022-01-26 18:32:40|2290.54|2289.04|2290.31|2288.81|2290.54|2289.04|2290.27|2288.77|0
1643221970000|2022-01-26 18:32:50|2290.4|2288.9|2290.76|2289.26|2290.76|2289.26|2290.4|2288.9|0
1643221980000|2022-01-26 18:33:00|2290.74|2289.24|2290.44|2288.94|2290.78|2289.28|2290.4|2288.9|0
1643221990000|2022-01-26 18:33:10|2290.4|2288.9|2289.64|2288.14|2290.4|2288.9|2289.47|2287.97|0
1643222000000|2022-01-26 18:33:20|2289.54|2288.04|2289.77|2288.27|2289.8|2288.3|2289.43|2287.93|0
1643222010000|2022-01-26 18:33:30|2289.75|2288.25|2290.07|2288.57|2290.33|2288.83|2289.73|2288.23|0
1643222020000|2022-01-26 18:33:40|2290.09|2288.59|2289.86|2288.36|2290.09|2288.59|2289.73|2288.23|0
1643222030000|2022-01-26 18:33:50|2289.9|2288.4|2289.5|2288|2289.9|2288.4|2289.47|2287.97|0
1643222040000|2022-01-26 18:34:00|2289.47|2287.97|2289.73|2288.23|2289.73|2288.23|2289.43|2287.93|0
1643222050000|2022-01-26 18:34:10|2289.65|2288.15|2289.47|2287.97|2289.65|2288.15|2289.13|2287.63|0
1643222060000|2022-01-26 18:34:20|2289.43|2287.93|2289.69|2288.19|2289.82|2288.32|2289.39|2287.89|0
1643222070000|2022-01-26 18:34:30|2289.71|2288.21|2289.95|2288.45|2289.99|2288.49|2289.69|2288.19|0
1643222080000|2022-01-26 18:34:40|2289.99|2288.49|2289.69|2288.19|2289.99|2288.49|2289.69|2288.19|0
1643222090000|2022-01-26 18:34:50|2289.77|2288.27|2289.95|2288.45|2289.99|2288.49|2289.75|2288.25|0
1643222100000|2022-01-26 18:35:00|2289.91|2288.41|2290.12|2288.62|2290.12|2288.62|2289.73|2288.23|0
1643222110000|2022-01-26 18:35:10|2290.03|2288.53|2290.55|2289.05|2290.55|2289.05|2290.03|2288.53|0
1643222120000|2022-01-26 18:35:20|2290.51|2289.01|2290.51|2289.01|2290.59|2289.09|2290.27|2288.77|0
1643222130000|2022-01-26 18:35:30|2290.47|2288.97|2289.45|2287.95|2290.59|2289.09|2289.45|2287.95|0
1643222140000|2022-01-26 18:35:40|2289.5|2288|2289.65|2288.15|2289.75|2288.25|2289.5|2288|0
1643222150000|2022-01-26 18:35:50|2289.67|2288.17|2288.96|2287.46|2289.86|2288.36|2288.96|2287.46|0
1643222160000|2022-01-26 18:36:00|2289|2287.5|2288.85|2287.35|2289.13|2287.63|2288.53|2287.03|0
1643222170000|2022-01-26 18:36:10|2288.87|2287.37|2289.43|2287.93|2289.77|2288.27|2288.87|2287.37|0
1643222180000|2022-01-26 18:36:20|2289.45|2287.95|2289.43|2287.93|2289.71|2288.21|2289.43|2287.93|0
1643222190000|2022-01-26 18:36:30|2289.47|2287.97|2289.3|2287.8|2289.47|2287.97|2288.96|2287.46|0
1643222200000|2022-01-26 18:36:40|2289.26|2287.76|2289.31|2287.81|2289.43|2287.93|2289.26|2287.76|0
1643222210000|2022-01-26 18:36:50|2289.35|2287.85|2289.61|2288.11|2289.65|2288.15|2289.33|2287.83|0
1643222220000|2022-01-26 18:37:00|2289.65|2288.15|2289.63|2288.13|2289.91|2288.41|2289.61|2288.11|0
1643222230000|2022-01-26 18:37:10|2289.53|2288.03|2289.52|2288.02|2289.65|2288.15|2289.22|2287.72|0
1643222240000|2022-01-26 18:37:20|2289.56|2288.06|2289.99|2288.49|2290.03|2288.53|2289.56|2288.06|0
1643222250000|2022-01-26 18:37:30|2290.01|2288.51|2289.26|2287.76|2290.55|2289.05|2289.26|2287.76|0
1643222260000|2022-01-26 18:37:40|2289.22|2287.72|2289.39|2287.89|2289.56|2288.06|2289.18|2287.68|0
1643222270000|2022-01-26 18:37:50|2289.43|2287.93|2289.43|2287.93|2289.65|2288.15|2289.39|2287.89|0
1643222280000|2022-01-26 18:38:00|2289.39|2287.89|2289.73|2288.23|2289.99|2288.49|2289.39|2287.89|0
1643222290000|2022-01-26 18:38:10|2289.75|2288.25|2289.71|2288.21|2290.03|2288.53|2289.69|2288.19|0
1643222300000|2022-01-26 18:38:20|2289.69|2288.19|2289.24|2287.74|2289.73|2288.23|2289.2|2287.7|0
1643222310000|2022-01-26 18:38:30|2289.17|2287.67|2288.68|2287.18|2289.17|2287.67|2288.38|2286.88|0
1643222320000|2022-01-26 18:38:40|2288.66|2287.16|2288.75|2287.25|2288.9|2287.4|2288.47|2286.97|0
1643222330000|2022-01-26 18:38:50|2288.66|2287.16|2289.43|2287.93|2289.5|2288|2288.64|2287.14|0
1643222340000|2022-01-26 18:39:00|2289.47|2287.97|2289.43|2287.93|2289.6|2288.1|2289.17|2287.67|0
1643222350000|2022-01-26 18:39:10|2289.47|2287.97|2289.67|2288.17|2289.69|2288.19|2289.2|2287.7|0
1643222360000|2022-01-26 18:39:20|2289.58|2288.08|2289.47|2287.97|2289.67|2288.17|2289.09|2287.59|0
1643222370000|2022-01-26 18:39:30|2289.43|2287.93|2289.43|2287.93|2289.49|2287.99|2289.3|2287.8|0
1643222380000|2022-01-26 18:39:40|2289.39|2287.89|2289.39|2287.89|2289.47|2287.97|2289.17|2287.67|0
1643222390000|2022-01-26 18:39:50|2289.43|2287.93|2289.43|2287.93|2289.5|2288|2289.39|2287.89|0
1643222400000|2022-01-26 18:40:00|2289.39|2287.89|2289.39|2287.89|2289.75|2288.25|2289.13|2287.63|0
1643222410000|2022-01-26 18:40:10|2289.3|2287.8|2289.47|2287.97|2289.73|2288.23|2289.13|2287.63|0
1643222420000|2022-01-26 18:40:20|2289.45|2287.95|2288.9|2287.4|2289.49|2287.99|2288.81|2287.31|0
1643222430000|2022-01-26 18:40:30|2288.81|2287.31|2288.98|2287.48|2288.98|2287.48|2288.42|2286.92|0
1643222440000|2022-01-26 18:40:40|2289.02|2287.52|2288.58|2287.08|2289.02|2287.52|2288.48|2286.98|0
1643222450000|2022-01-26 18:40:50|2288.65|2287.15|2289.06|2287.56|2289.1|2287.6|2288.65|2287.15|0
1643222460000|2022-01-26 18:41:00|2289.02|2287.52|2289.66|2288.16|2289.75|2288.25|2289.02|2287.52|0
1643222470000|2022-01-26 18:41:10|2289.75|2288.25|2289.5|2288|2289.77|2288.27|2289.32|2287.82|0
1643222480000|2022-01-26 18:41:20|2289.49|2287.99|2289.58|2288.08|2289.6|2288.1|2289.24|2287.74|0
1643222490000|2022-01-26 18:41:30|2289.62|2288.12|2289.62|2288.12|2289.88|2288.38|2289.54|2288.04|0
1643222500000|2022-01-26 18:41:40|2289.64|2288.14|2290.2|2288.7|2290.22|2288.72|2289.58|2288.08|0
1643222510000|2022-01-26 18:41:50|2290.18|2288.68|2289.84|2288.34|2290.22|2288.72|2289.75|2288.25|0
1643222520000|2022-01-26 18:42:00|2289.8|2288.3|2290.01|2288.51|2290.14|2288.64|2289.8|2288.3|0
1643222530000|2022-01-26 18:42:10|2290.05|2288.55|2290.01|2288.51|2290.18|2288.68|2289.92|2288.42|0
1643222540000|2022-01-26 18:42:20|2289.92|2288.42|2289.79|2288.29|2290|2288.5|2289.74|2288.24|0
1643222550000|2022-01-26 18:42:30|2289.7|2288.2|2290.14|2288.64|2290.4|2288.9|2289.7|2288.2|0
1643222560000|2022-01-26 18:42:40|2290.1|2288.6|2290.14|2288.64|2290.14|2288.64|2289.84|2288.34|0
1643222570000|2022-01-26 18:42:50|2290.1|2288.6|2290.4|2288.9|2290.63|2289.13|2290.1|2288.6|0
1643222580000|2022-01-26 18:43:00|2290.44|2288.94|2290.44|2288.94|2290.67|2289.17|2290.18|2288.68|0
1643222590000|2022-01-26 18:43:10|2290.42|2288.92|2290.57|2289.07|2290.67|2289.17|2290.42|2288.92|0
1643222600000|2022-01-26 18:43:20|2290.48|2288.98|2290.42|2288.92|2290.48|2288.98|2290.42|2288.92|0
1643222610000|2022-01-26 18:43:30|2290.4|2288.9|2290.18|2288.68|2290.44|2288.94|2290.14|2288.64|0
1643222620000|2022-01-26 18:43:40|2290.2|2288.7|2289.88|2288.38|2290.22|2288.72|2289.62|2288.12|0
1643222630000|2022-01-26 18:43:50|2289.9|2288.4|2289.66|2288.16|2289.9|2288.4|2289.62|2288.12|0
1643222640000|2022-01-26 18:44:00|2289.7|2288.2|2290.12|2288.62|2290.34|2288.84|2289.7|2288.2|0
1643222650000|2022-01-26 18:44:10|2290.15|2288.65|2289.89|2288.39|2290.19|2288.69|2289.67|2288.17|0
1643222660000|2022-01-26 18:44:20|2289.93|2288.43|2289.89|2288.39|2290.15|2288.65|2289.76|2288.26|0
1643222670000|2022-01-26 18:44:30|2289.82|2288.32|2289.96|2288.46|2290.04|2288.54|2289.74|2288.24|0
1643222680000|2022-01-26 18:44:40|2290|2288.5|2290|2288.5|2290.13|2288.63|2289.7|2288.2|0
1643222690000|2022-01-26 18:44:50|2290.09|2288.59|2289.92|2288.42|2290.22|2288.72|2289.92|2288.42|0
1643222700000|2022-01-26 18:45:00|2289.88|2288.38|2289.88|2288.38|2289.96|2288.46|2289.36|2287.86|0
1643222710000|2022-01-26 18:45:10|2289.9|2288.4|2289.62|2288.12|2290.14|2288.64|2289.62|2288.12|0
1643222720000|2022-01-26 18:45:20|2289.58|2288.08|2289.36|2287.86|2289.62|2288.12|2289.1|2287.6|0
1643222730000|2022-01-26 18:45:30|2289.32|2287.82|2288.63|2287.13|2289.32|2287.82|2288.63|2287.13|0
1643222740000|2022-01-26 18:45:40|2288.54|2287.04|2288.5|2287|2288.76|2287.26|2288.42|2286.92|0
1643222750000|2022-01-26 18:45:50|2288.59|2287.09|2288.94|2287.44|2289.11|2287.61|2288.59|2287.09|0
1643222760000|2022-01-26 18:46:00|2288.98|2287.48|2289.2|2287.7|2289.37|2287.87|2288.9|2287.4|0
1643222770000|2022-01-26 18:46:10|2289.22|2287.72|2289.5|2288|2289.77|2288.27|2289.2|2287.7|0
1643222780000|2022-01-26 18:46:20|2289.52|2288.02|2289.2|2287.7|2289.62|2288.12|2289.17|2287.67|0
1643222790000|2022-01-26 18:46:30|2289.19|2287.69|2289.2|2287.7|2289.22|2287.72|2288.92|2287.42|0
1643222800000|2022-01-26 18:46:40|2289.24|2287.74|2289|2287.5|2289.47|2287.97|2288.96|2287.46|0
1643222810000|2022-01-26 18:46:50|2288.9|2287.4|2288.6|2287.1|2288.9|2287.4|2288.6|2287.1|0
1643222820000|2022-01-26 18:47:00|2288.64|2287.14|2289.5|2288|2289.5|2288|2288.6|2287.1|0
1643222830000|2022-01-26 18:47:10|2289.49|2287.99|2289.56|2288.06|2289.77|2288.27|2289.24|2287.74|0
1643222840000|2022-01-26 18:47:20|2289.58|2288.08|2289.54|2288.04|2289.75|2288.25|2289.47|2287.97|0
1643222850000|2022-01-26 18:47:30|2289.73|2288.23|2289.65|2288.15|2289.95|2288.45|2289.43|2287.93|0
1643222860000|2022-01-26 18:47:40|2289.69|2288.19|2289.99|2288.49|2289.99|2288.49|2289.65|2288.15|0
1643222870000|2022-01-26 18:47:50|2289.95|2288.45|2289.87|2288.37|2290.21|2288.71|2289.61|2288.11|0
1643222880000|2022-01-26 18:48:00|2289.78|2288.28|2289.61|2288.11|2289.78|2288.28|2289.61|2288.11|0
1643222890000|2022-01-26 18:48:10|2289.59|2288.09|2290.21|2288.71|2290.23|2288.73|2289.59|2288.09|0
1643222900000|2022-01-26 18:48:20|2290.17|2288.67|2290.21|2288.71|2290.25|2288.75|2290.17|2288.67|0
1643222910000|2022-01-26 18:48:30|2290.17|2288.67|2289.69|2288.19|2290.17|2288.67|2289.69|2288.19|0
1643222920000|2022-01-26 18:48:40|2289.71|2288.21|2290.03|2288.53|2290.05|2288.55|2289.69|2288.19|0
1643222930000|2022-01-26 18:48:50|2290.01|2288.51|2289.95|2288.45|2290.03|2288.53|2289.77|2288.27|0
1643222940000|2022-01-26 18:49:00|2289.77|2288.27|2290.03|2288.53|2290.07|2288.57|2289.47|2287.97|0
1643222950000|2022-01-26 18:49:10|2289.99|2288.49|2290.03|2288.53|2290.03|2288.53|2289.64|2288.14|0
1643222960000|2022-01-26 18:49:20|2290.07|2288.57|2290.07|2288.57|2290.07|2288.57|2289.77|2288.27|0
1643222970000|2022-01-26 18:49:30|2290.05|2288.55|2290.12|2288.62|2290.21|2288.71|2289.95|2288.45|0
1643222980000|2022-01-26 18:49:40|2290.03|2288.53|2289.99|2288.49|2290.21|2288.71|2289.95|2288.45|0
1643222990000|2022-01-26 18:49:50|2289.91|2288.41|2289.95|2288.45|2289.95|2288.45|2289.65|2288.15|0
1643223000000|2022-01-26 18:50:00|2289.91|2288.41|2289.39|2287.89|2289.91|2288.41|2289.31|2287.81|0
1643223010000|2022-01-26 18:50:10|2289.35|2287.85|2288.87|2287.37|2289.39|2287.89|2288.87|2287.37|0
1643223020000|2022-01-26 18:50:20|2288.85|2287.35|2289.2|2287.7|2289.24|2287.74|2288.79|2287.29|0
1643223030000|2022-01-26 18:50:30|2289.11|2287.61|2288.94|2287.44|2289.2|2287.7|2288.94|2287.44|0
1643223040000|2022-01-26 18:50:40|2288.98|2287.48|2288.98|2287.48|2289.28|2287.78|2288.72|2287.22|0
1643223050000|2022-01-26 18:50:50|2289.17|2287.67|2289.22|2287.72|2289.24|2287.74|2288.94|2287.44|0
1643223060000|2022-01-26 18:51:00|2289.13|2287.63|2289.71|2288.21|2289.78|2288.28|2289.06|2287.56|0
1643223070000|2022-01-26 18:51:10|2289.69|2288.19|2289.95|2288.45|2290.17|2288.67|2289.69|2288.19|0
1643223080000|2022-01-26 18:51:20|2289.99|2288.49|2290.03|2288.53|2290.16|2288.66|2289.89|2288.39|0
1643223090000|2022-01-26 18:51:30|2290.1|2288.6|2290.03|2288.53|2290.29|2288.79|2290.03|2288.53|0
1643223100000|2022-01-26 18:51:40|2290.01|2288.51|2289.8|2288.3|2290.1|2288.6|2289.8|2288.3|0
1643223110000|2022-01-26 18:51:50|2289.71|2288.21|2289.47|2287.97|2289.8|2288.3|2289.24|2287.74|0
1643223120000|2022-01-26 18:52:00|2289.49|2287.99|2289.37|2287.87|2289.5|2288|2289.2|2287.7|0
1643223130000|2022-01-26 18:52:10|2289.28|2287.78|2289.54|2288.04|2289.58|2288.08|2289.24|2287.74|0
1643223140000|2022-01-26 18:52:20|2289.45|2287.95|2289.02|2287.52|2289.45|2287.95|2288.87|2287.37|0
1643223150000|2022-01-26 18:52:30|2289.06|2287.56|2289.36|2287.86|2289.36|2287.86|2289.02|2287.52|0
1643223160000|2022-01-26 18:52:40|2289.54|2288.04|2289.79|2288.29|2289.88|2288.38|2289.54|2288.04|0
1643223170000|2022-01-26 18:52:50|2289.88|2288.38|2289.58|2288.08|2290.01|2288.51|2289.54|2288.04|0
1643223180000|2022-01-26 18:53:00|2289.62|2288.12|2289.53|2288.03|2289.62|2288.12|2289.49|2287.99|0
1643223190000|2022-01-26 18:53:10|2289.62|2288.12|2289.83|2288.33|2289.92|2288.42|2289.36|2287.86|0
1643223200000|2022-01-26 18:53:20|2289.85|2288.35|2289.92|2288.42|2289.96|2288.46|2289.66|2288.16|0
1643223210000|2022-01-26 18:53:30|2290.01|2288.51|2290.56|2289.06|2290.56|2289.06|2290.01|2288.51|0
1643223220000|2022-01-26 18:53:40|2290.6|2289.1|2291.15|2289.65|2291.2|2289.7|2290.56|2289.06|0
1643223230000|2022-01-26 18:53:50|2291.11|2289.61|2290.94|2289.44|2291.28|2289.78|2290.94|2289.44|0
1643223240000|2022-01-26 18:54:00|2290.96|2289.46|2291.2|2289.7|2291.24|2289.74|2290.94|2289.44|0
1643223250000|2022-01-26 18:54:10|2291.16|2289.66|2290.56|2289.06|2291.16|2289.66|2290.56|2289.06|0
1643223260000|2022-01-26 18:54:20|2290.6|2289.1|2290.6|2289.1|2290.73|2289.23|2290.56|2289.06|0
1643223270000|2022-01-26 18:54:30|2290.56|2289.06|2290.86|2289.36|2290.86|2289.36|2290.56|2289.06|0
1643223280000|2022-01-26 18:54:40|2290.8|2289.3|2290.88|2289.38|2290.88|2289.38|2290.52|2289.02|0
1643223290000|2022-01-26 18:54:50|2290.9|2289.4|2291.34|2289.84|2291.34|2289.84|2290.9|2289.4|0
1643223300000|2022-01-26 18:55:00|2291.3|2289.8|2291.3|2289.8|2291.34|2289.84|2291|2289.5|0
1643223310000|2022-01-26 18:55:10|2291.27|2289.77|2291.3|2289.8|2291.34|2289.84|2291.19|2289.69|0
1643223320000|2022-01-26 18:55:20|2291.29|2289.79|2291.35|2289.85|2291.49|2289.99|2291.17|2289.67|0
1643223330000|2022-01-26 18:55:30|2291.37|2289.87|2291.32|2289.82|2291.58|2290.08|2291.29|2289.79|0
1643223340000|2022-01-26 18:55:40|2291.41|2289.91|2291.54|2290.04|2291.56|2290.06|2291.33|2289.83|0
1643223350000|2022-01-26 18:55:50|2291.56|2290.06|2291.37|2289.87|2291.56|2290.06|2291.33|2289.83|0
1643223360000|2022-01-26 18:56:00|2291.41|2289.91|2291.63|2290.13|2291.72|2290.22|2291.39|2289.89|0
1643223370000|2022-01-26 18:56:10|2291.65|2290.15|2291.52|2290.02|2291.74|2290.24|2291.52|2290.02|0
1643223380000|2022-01-26 18:56:20|2291.61|2290.11|2291.44|2289.94|2291.81|2290.31|2291.44|2289.94|0
1643223390000|2022-01-26 18:56:30|2291.48|2289.98|2291.52|2290.02|2291.57|2290.07|2291.44|2289.94|0
1643223400000|2022-01-26 18:56:40|2291.54|2290.04|2291.61|2290.11|2291.63|2290.13|2291.52|2290.02|0
1643223410000|2022-01-26 18:56:50|2291.59|2290.09|2291.65|2290.15|2291.65|2290.15|2291.42|2289.92|0
1643223420000|2022-01-26 18:57:00|2291.63|2290.13|2291.39|2289.89|2291.63|2290.13|2291.31|2289.81|0
1643223430000|2022-01-26 18:57:10|2291.41|2289.91|2292.14|2290.64|2292.27|2290.77|2291.37|2289.87|0
1643223440000|2022-01-26 18:57:20|2292.1|2290.6|2292.22|2290.72|2292.37|2290.87|2292.05|2290.55|0
1643223450000|2022-01-26 18:57:30|2292.31|2290.81|2292.53|2291.03|2292.57|2291.07|2292.31|2290.81|0
1643223460000|2022-01-26 18:57:40|2292.44|2290.94|2292.64|2291.14|2292.83|2291.33|2292.44|2290.94|0
1643223470000|2022-01-26 18:57:50|2292.6|2291.1|2292.6|2291.1|2292.81|2291.31|2292.6|2291.1|0
1643223480000|2022-01-26 18:58:00|2292.32|2290.82|2291.32|2289.82|2292.32|2290.82|2290.86|2289.36|0
1643223490000|2022-01-26 18:58:10|2291.34|2289.84|2291.14|2289.64|2291.34|2289.84|2290.97|2289.47|0
1643223500000|2022-01-26 18:58:20|2291.04|2289.54|2290.97|2289.47|2291.06|2289.56|2290.74|2289.24|0
1643223510000|2022-01-26 18:58:30|2290.87|2289.37|2290.85|2289.35|2290.94|2289.44|2290.55|2289.05|0
1643223520000|2022-01-26 18:58:40|2290.87|2289.37|2290.09|2288.59|2290.94|2289.44|2290.03|2288.53|0
1643223530000|2022-01-26 18:58:50|2289.99|2288.49|2289.66|2288.16|2289.99|2288.49|2289.58|2288.08|0
1643223540000|2022-01-26 18:59:00|2289.62|2288.12|2289.41|2287.91|2289.62|2288.12|2289.18|2287.68|0
1643223550000|2022-01-26 18:59:10|2289.37|2287.87|2290.09|2288.59|2290.2|2288.7|2289.37|2287.87|0
1643223560000|2022-01-26 18:59:20|2289.91|2288.41|2289.77|2288.27|2289.91|2288.41|2289.66|2288.16|0
1643223570000|2022-01-26 18:59:30|2289.8|2288.3|2289.79|2288.29|2290.01|2288.51|2289.75|2288.25|0
1643223580000|2022-01-26 18:59:40|2289.75|2288.25|2289.95|2288.45|2290.1|2288.6|2289.75|2288.25|0
1643223590000|2022-01-26 18:59:50|2289.91|2288.41|2290.12|2288.62|2290.21|2288.71|2289.87|2288.37|0
1643223600000|2022-01-26 19:00:00|2290.08|2288.58|2293.75|2292.25|2293.92|2292.42|2290.04|2288.54|0
1643223610000|2022-01-26 19:00:10|2293.89|2292.39|2297.05|2295.55|2297.24|2295.74|2293.79|2292.29|0
1643223620000|2022-01-26 19:00:20|2297.11|2295.61|2295.12|2293.62|2297.55|2296.05|2294.49|2292.99|0
1643223630000|2022-01-26 19:00:30|2295.01|2293.51|2295.65|2294.15|2295.99|2294.49|2294.72|2293.22|0
1643223640000|2022-01-26 19:00:40|2295.78|2294.28|2295.75|2294.25|2296.04|2294.54|2295.19|2293.69|0
1643223650000|2022-01-26 19:00:50|2295.67|2294.17|2292.65|2291.15|2295.67|2294.17|2290.32|2288.82|0
1643223660000|2022-01-26 19:01:00|2292.8|2291.3|2295.25|2293.75|2296.46|2294.96|2292.8|2291.3|0
1643223670000|2022-01-26 19:01:10|2295.31|2293.81|2295.63|2294.13|2296.1|2294.6|2294.35|2292.85|0
1643223680000|2022-01-26 19:01:20|2295.72|2294.22|2294.66|2293.16|2296.54|2295.04|2294.66|2293.16|0
1643223690000|2022-01-26 19:01:30|2294.31|2292.81|2297.52|2296.02|2297.7|2296.2|2294.31|2292.81|0
1643223700000|2022-01-26 19:01:40|2297.46|2295.96|2297.33|2295.83|2298.08|2296.58|2296.49|2294.99|0
1643223710000|2022-01-26 19:01:50|2297.88|2296.38|2297.21|2295.71|2298.1|2296.6|2296.95|2295.45|0
1643223720000|2022-01-26 19:02:00|2297.19|2295.69|2299.99|2298.49|2299.99|2298.49|2297.19|2295.69|0
1643223730000|2022-01-26 19:02:10|2300.01|2298.51|2302.53|2301.03|2302.79|2301.29|2300.01|2298.51|0
1643223740000|2022-01-26 19:02:20|2302.42|2300.92|2302.56|2301.06|2303.22|2301.72|2302.42|2300.92|0
1643223750000|2022-01-26 19:02:30|2302.48|2300.98|2302.29|2300.79|2302.72|2301.22|2301.13|2299.63|0
1643223760000|2022-01-26 19:02:40|2302.38|2300.88|2303.87|2302.37|2303.87|2302.37|2302.38|2300.88|0
1643223770000|2022-01-26 19:02:50|2304|2302.5|2304.43|2302.93|2304.56|2303.06|2303.77|2302.27|0
1643223780000|2022-01-26 19:03:00|2304.24|2302.74|2303.31|2301.81|2304.6|2303.1|2302.95|2301.45|0
1643223790000|2022-01-26 19:03:10|2303.49|2301.99|2303.61|2302.11|2304.24|2302.74|2302.93|2301.43|0
1643223800000|2022-01-26 19:03:20|2303.65|2302.15|2301.21|2299.71|2303.65|2302.15|2300.4|2298.9|0
1643223810000|2022-01-26 19:03:30|2301.12|2299.62|2299.96|2298.46|2301.12|2299.62|2298.58|2297.08|0
1643223820000|2022-01-26 19:03:40|2299.89|2298.39|2301.02|2299.52|2301.69|2300.19|2299.13|2297.63|0
1643223830000|2022-01-26 19:03:50|2301|2299.5|2300.37|2298.87|2301.02|2299.52|2299.33|2297.83|0
1643223840000|2022-01-26 19:04:00|2300.28|2298.78|2299.19|2297.69|2300.28|2298.78|2298.62|2297.12|0
1643223850000|2022-01-26 19:04:10|2299.05|2297.55|2300.93|2299.43|2300.93|2299.43|2298.87|2297.37|0
1643223860000|2022-01-26 19:04:20|2300.87|2299.37|2300.43|2298.93|2301.28|2299.78|2300.01|2298.51|0
1643223870000|2022-01-26 19:04:30|2300.52|2299.02|2300.39|2298.89|2300.52|2299.02|2298.26|2296.76|0
1643223880000|2022-01-26 19:04:40|2300.35|2298.85|2300.56|2299.06|2301.18|2299.68|2299.84|2298.34|0
1643223890000|2022-01-26 19:04:50|2300.68|2299.18|2299.69|2298.19|2300.98|2299.48|2299.37|2297.87|0
1643223900000|2022-01-26 19:05:00|2299.6|2298.1|2300.6|2299.1|2300.81|2299.31|2299.6|2298.1|0
1643223910000|2022-01-26 19:05:10|2300.51|2299.01|2301.31|2299.81|2301.59|2300.09|2300.17|2298.67|0
1643223920000|2022-01-26 19:05:20|2301.37|2299.87|2301.59|2300.09|2301.77|2300.27|2301.24|2299.74|0
1643223930000|2022-01-26 19:05:30|2301.55|2300.05|2301.41|2299.91|2301.64|2300.14|2300.17|2298.67|0
1643223940000|2022-01-26 19:05:40|2301.39|2299.89|2301.29|2299.79|2301.41|2299.91|2300.45|2298.95|0
1643223950000|2022-01-26 19:05:50|2301.2|2299.7|2302.85|2301.35|2302.85|2301.35|2300.84|2299.34|0
1643223960000|2022-01-26 19:06:00|2302.76|2301.26|2302.08|2300.58|2302.86|2301.36|2302.08|2300.58|0
1643223970000|2022-01-26 19:06:10|2302.17|2300.67|2302.81|2301.31|2302.81|2301.31|2302.09|2300.59|0
1643223980000|2022-01-26 19:06:20|2302.83|2301.33|2303.36|2301.86|2303.36|2301.86|2302.09|2300.59|0
1643223990000|2022-01-26 19:06:30|2303.26|2301.76|2303.72|2302.22|2303.72|2302.22|2303.19|2301.69|0
1643224000000|2022-01-26 19:06:40|2303.63|2302.13|2302.66|2301.16|2303.72|2302.22|2302.1|2300.6|0
1643224010000|2022-01-26 19:06:50|2302.6|2301.1|2304.43|2302.93|2304.47|2302.97|2302.56|2301.06|0
1643224020000|2022-01-26 19:07:00|2304.49|2302.99|2303.74|2302.24|2305.17|2303.67|2302.46|2300.96|0
1643224030000|2022-01-26 19:07:10|2303.77|2302.27|2303.21|2301.71|2303.89|2302.39|2302.59|2301.09|0
1643224040000|2022-01-26 19:07:20|2303.23|2301.73|2302.48|2300.98|2303.33|2301.83|2302.43|2300.93|0
1643224050000|2022-01-26 19:07:30|2302.39|2300.89|2300.48|2298.98|2302.48|2300.98|2300.31|2298.81|0
1643224060000|2022-01-26 19:07:40|2300.46|2298.96|2301.28|2299.78|2301.51|2300.01|2300.46|2298.96|0
1643224070000|2022-01-26 19:07:50|2301.22|2299.72|2301.99|2300.49|2302.23|2300.73|2301.22|2299.72|0
1643224080000|2022-01-26 19:08:00|2301.91|2300.41|2302.7|2301.2|2302.85|2301.35|2301.74|2300.24|0
1643224090000|2022-01-26 19:08:10|2302.68|2301.18|2302.77|2301.27|2303.41|2301.91|2302.68|2301.18|0
1643224100000|2022-01-26 19:08:20|2302.71|2301.21|2303.12|2301.62|2303.14|2301.64|2302.13|2300.63|0
1643224110000|2022-01-26 19:08:30|2303.14|2301.64|2302.65|2301.15|2303.18|2301.68|2302.35|2300.85|0
1643224120000|2022-01-26 19:08:40|2302.61|2301.11|2302.44|2300.94|2302.61|2301.11|2302.18|2300.68|0
1643224130000|2022-01-26 19:08:50|2302.46|2300.96|2302.77|2301.27|2303.27|2301.77|2302.41|2300.91|0
1643224140000|2022-01-26 19:09:00|2302.69|2301.19|2301.84|2300.34|2302.86|2301.36|2301.68|2300.18|0
1643224150000|2022-01-26 19:09:10|2301.76|2300.26|2301.45|2299.95|2301.83|2300.33|2301.14|2299.64|0
1643224160000|2022-01-26 19:09:20|2301.41|2299.91|2301.52|2300.02|2302.05|2300.55|2301.15|2299.65|0
1643224170000|2022-01-26 19:09:30|2301.54|2300.04|2300.86|2299.36|2301.54|2300.04|2300.69|2299.19|0
1643224180000|2022-01-26 19:09:40|2300.82|2299.32|2300.02|2298.52|2300.95|2299.45|2300.02|2298.52|0
1643224190000|2022-01-26 19:09:50|2300.05|2298.55|2298.78|2297.28|2300.05|2298.55|2298.62|2297.12|0
1643224200000|2022-01-26 19:10:00|2298.96|2297.46|2300.66|2299.16|2300.68|2299.18|2298.84|2297.34|0
1643224210000|2022-01-26 19:10:10|2300.75|2299.25|2300.07|2298.57|2301.35|2299.85|2300.01|2298.51|0
1643224220000|2022-01-26 19:10:20|2300.09|2298.59|2299.81|2298.31|2300.11|2298.61|2298.94|2297.44|0
1643224230000|2022-01-26 19:10:30|2299.71|2298.21|2300.45|2298.95|2300.71|2299.21|2299.54|2298.04|0
1643224240000|2022-01-26 19:10:40|2300.43|2298.93|2299.78|2298.28|2300.43|2298.93|2299.67|2298.17|0
1643224250000|2022-01-26 19:10:50|2299.74|2298.24|2297.81|2296.31|2299.74|2298.24|2297.8|2296.3|0
1643224260000|2022-01-26 19:11:00|2297.85|2296.35|2296.32|2294.82|2297.97|2296.47|2296.32|2294.82|0
1643224270000|2022-01-26 19:11:10|2296.51|2295.01|2295.47|2293.97|2296.53|2295.03|2295.38|2293.88|0
1643224280000|2022-01-26 19:11:20|2295.38|2293.88|2295.06|2293.56|2295.94|2294.44|2295.02|2293.52|0
1643224290000|2022-01-26 19:11:30|2295.1|2293.6|2293.62|2292.12|2295.24|2293.74|2293.62|2292.12|0
1643224300000|2022-01-26 19:11:40|2293.7|2292.2|2293.03|2291.53|2294.19|2292.69|2292.52|2291.02|0
1643224310000|2022-01-26 19:11:50|2293.01|2291.51|2293.12|2291.62|2293.59|2292.09|2292.68|2291.18|0
1643224320000|2022-01-26 19:12:00|2293.08|2291.58|2294.05|2292.55|2294.29|2292.79|2293.08|2291.58|0
1643224330000|2022-01-26 19:12:10|2294.14|2292.64|2294.63|2293.13|2294.7|2293.2|2294.03|2292.53|0
1643224340000|2022-01-26 19:12:20|2294.72|2293.22|2295.04|2293.54|2295.04|2293.54|2294.35|2292.85|0
1643224350000|2022-01-26 19:12:30|2295.12|2293.62|2295.66|2294.16|2295.96|2294.46|2295.12|2293.62|0
1643224360000|2022-01-26 19:12:40|2295.68|2294.18|2296.03|2294.53|2296.3|2294.8|2295.53|2294.03|0
1643224370000|2022-01-26 19:12:50|2296|2294.5|2296.58|2295.08|2296.82|2295.32|2295.96|2294.46|0
1643224380000|2022-01-26 19:13:00|2296.54|2295.04|2295.28|2293.78|2296.56|2295.06|2294.2|2292.7|0
1643224390000|2022-01-26 19:13:10|2295.3|2293.8|2294.86|2293.36|2295.3|2293.8|2294.27|2292.77|0
1643224400000|2022-01-26 19:13:20|2294.77|2293.27|2293.85|2292.35|2295.12|2293.62|2293.85|2292.35|0
1643224410000|2022-01-26 19:13:30|2293.75|2292.25|2294.09|2292.59|2294.24|2292.74|2293.28|2291.78|0
1643224420000|2022-01-26 19:13:40|2294.05|2292.55|2293.63|2292.13|2294.32|2292.82|2293.63|2292.13|0
1643224430000|2022-01-26 19:13:50|2293.57|2292.07|2293.45|2291.95|2293.71|2292.21|2293.12|2291.62|0
1643224440000|2022-01-26 19:14:00|2293.41|2291.91|2292.48|2290.98|2293.71|2292.21|2292.48|2290.98|0
1643224450000|2022-01-26 19:14:10|2292.57|2291.07|2291.37|2289.87|2292.57|2291.07|2291.05|2289.55|0
1643224460000|2022-01-26 19:14:20|2291.39|2289.89|2288.59|2287.09|2292.01|2290.51|2288.59|2287.09|0
1643224470000|2022-01-26 19:14:30|2288.43|2286.93|2287.52|2286.02|2288.53|2287.03|2287.34|2285.84|0
1643224480000|2022-01-26 19:14:40|2287.25|2285.75|2285.37|2283.87|2287.25|2285.75|2284.66|2283.16|0
1643224490000|2022-01-26 19:14:50|2285.41|2283.91|2286.29|2284.79|2286.75|2285.25|2284.87|2283.37|0
1643224500000|2022-01-26 19:15:00|2286.33|2284.83|2287|2285.5|2288.43|2286.93|2285.93|2284.43|0
1643224510000|2022-01-26 19:15:10|2287.04|2285.54|2287.38|2285.88|2287.81|2286.31|2286.67|2285.17|0
1643224520000|2022-01-26 19:15:20|2287.4|2285.9|2287.64|2286.14|2287.98|2286.48|2286.81|2285.31|0
1643224530000|2022-01-26 19:15:30|2287.62|2286.12|2288.38|2286.88|2288.55|2287.05|2287.44|2285.94|0
1643224540000|2022-01-26 19:15:40|2288.44|2286.94|2288.26|2286.76|2289.4|2287.9|2287.77|2286.27|0
1643224550000|2022-01-26 19:15:50|2288.24|2286.74|2287.8|2286.3|2288.61|2287.11|2287.77|2286.27|0
1643224560000|2022-01-26 19:16:00|2287.87|2286.37|2287.22|2285.72|2288.86|2287.36|2287.13|2285.63|0
1643224570000|2022-01-26 19:16:10|2287.04|2285.54|2286.48|2284.98|2287.04|2285.54|2285.79|2284.29|0
1643224580000|2022-01-26 19:16:20|2286.57|2285.07|2285.6|2284.1|2287.44|2285.94|2285.15|2283.65|0
1643224590000|2022-01-26 19:16:30|2285.62|2284.12|2284.76|2283.26|2285.64|2284.14|2284.76|2283.26|0
1643224600000|2022-01-26 19:16:40|2284.67|2283.17|2285.21|2283.71|2285.21|2283.71|2284.54|2283.04|0
1643224610000|2022-01-26 19:16:50|2285.4|2283.9|2285.94|2284.44|2286.61|2285.11|2285.32|2283.82|0
1643224620000|2022-01-26 19:17:00|2285.96|2284.46|2285.61|2284.11|2287.1|2285.6|2285.21|2283.71|0
1643224630000|2022-01-26 19:17:10|2285.55|2284.05|2285.17|2283.67|2286.19|2284.69|2285.08|2283.58|0
1643224640000|2022-01-26 19:17:20|2285.08|2283.58|2283.96|2282.46|2285.08|2283.58|2283.73|2282.23|0
1643224650000|2022-01-26 19:17:30|2284.05|2282.55|2284.17|2282.67|2284.52|2283.02|2283.23|2281.73|0
1643224660000|2022-01-26 19:17:40|2284.08|2282.58|2283.94|2282.44|2284.3|2282.8|2283.7|2282.2|0
1643224670000|2022-01-26 19:17:50|2283.85|2282.35|2285.06|2283.56|2285.27|2283.77|2283.61|2282.11|0
1643224680000|2022-01-26 19:18:00|2284.87|2283.37|2285.37|2283.87|2285.37|2283.87|2283.93|2282.43|0
1643224690000|2022-01-26 19:18:10|2285.74|2284.24|2285.9|2284.4|2286.93|2285.43|2285.65|2284.15|0
1643224700000|2022-01-26 19:18:20|2285.99|2284.49|2285.93|2284.43|2286.5|2285|2285.56|2284.06|0
1643224710000|2022-01-26 19:18:30|2285.89|2284.39|2286.18|2284.68|2286.46|2284.96|2285.57|2284.07|0
1643224720000|2022-01-26 19:18:40|2286.36|2284.86|2288.31|2286.81|2288.31|2286.81|2286.1|2284.6|0
1643224730000|2022-01-26 19:18:50|2288.49|2286.99|2288.5|2287|2288.63|2287.13|2287.77|2286.27|0
1643224740000|2022-01-26 19:19:00|2288.43|2286.93|2287.2|2285.7|2288.46|2286.96|2287.08|2285.58|0
1643224750000|2022-01-26 19:19:10|2287.38|2285.88|2286.63|2285.13|2287.79|2286.29|2286.63|2285.13|0
1643224760000|2022-01-26 19:19:20|2286.44|2284.94|2287.68|2286.18|2287.68|2286.18|2286.38|2284.88|0
1643224770000|2022-01-26 19:19:30|2287.58|2286.08|2286.79|2285.29|2287.69|2286.19|2286.68|2285.18|0
1643224780000|2022-01-26 19:19:40|2286.89|2285.39|2287.45|2285.95|2287.6|2286.1|2286.81|2285.31|0
1643224790000|2022-01-26 19:19:50|2287.43|2285.93|2287.21|2285.71|2287.47|2285.97|2286.74|2285.24|0
1643224800000|2022-01-26 19:20:00|2287.3|2285.8|2287.54|2286.04|2288.03|2286.53|2287.17|2285.67|0
1643224810000|2022-01-26 19:20:10|2287.51|2286.01|2287.74|2286.24|2288.07|2286.57|2287.36|2285.86|0
1643224820000|2022-01-26 19:20:20|2288.46|2286.96|2287|2285.5|2289.22|2287.72|2286.98|2285.48|0
1643224830000|2022-01-26 19:20:30|2286.98|2285.48|2285.65|2284.15|2287.28|2285.78|2285.65|2284.15|0
1643224840000|2022-01-26 19:20:40|2285.57|2284.07|2286.06|2284.56|2286.06|2284.56|2284.97|2283.47|0
1643224850000|2022-01-26 19:20:50|2286.1|2284.6|2287.04|2285.54|2287.21|2285.71|2286.01|2284.51|0
1643224860000|2022-01-26 19:21:00|2287.06|2285.56|2286.19|2284.69|2287.06|2285.56|2285.86|2284.36|0
1643224870000|2022-01-26 19:21:10|2286.21|2284.71|2285.71|2284.21|2286.21|2284.71|2285.65|2284.15|0
1643224880000|2022-01-26 19:21:20|2285.67|2284.17|2285.59|2284.09|2286.29|2284.79|2285.56|2284.06|0
1643224890000|2022-01-26 19:21:30|2285.65|2284.15|2287.08|2285.58|2287.08|2285.58|2285.5|2284|0
1643224900000|2022-01-26 19:21:40|2287.2|2285.7|2287.44|2285.94|2287.86|2286.36|2286.98|2285.48|0
1643224910000|2022-01-26 19:21:50|2287.46|2285.96|2289.26|2287.76|2289.34|2287.84|2287.26|2285.76|0
1643224920000|2022-01-26 19:22:00|2289.28|2287.78|2288.29|2286.79|2289.94|2288.44|2288.29|2286.79|0
1643224930000|2022-01-26 19:22:10|2288.31|2286.81|2286.64|2285.14|2288.38|2286.88|2286.64|2285.14|0
1643224940000|2022-01-26 19:22:20|2286.58|2285.08|2287.14|2285.64|2287.3|2285.8|2286.4|2284.9|0
1643224950000|2022-01-26 19:22:30|2287.1|2285.6|2286.72|2285.22|2287.39|2285.89|2286.45|2284.95|0
1643224960000|2022-01-26 19:22:40|2286.9|2285.4|2287.44|2285.94|2287.44|2285.94|2286.14|2284.64|0
1643224970000|2022-01-26 19:22:50|2287.46|2285.96|2287.16|2285.66|2287.85|2286.35|2286.9|2285.4|0
1643224980000|2022-01-26 19:23:00|2287.2|2285.7|2287.16|2285.66|2287.42|2285.92|2286.49|2284.99|0
1643224990000|2022-01-26 19:23:10|2287.14|2285.64|2286.57|2285.07|2287.31|2285.81|2286.32|2284.82|0
1643225000000|2022-01-26 19:23:20|2286.66|2285.16|2286.06|2284.56|2286.66|2285.16|2285.51|2284.01|0
1643225010000|2022-01-26 19:23:30|2285.98|2284.48|2286.3|2284.8|2286.3|2284.8|2285.17|2283.67|0
1643225020000|2022-01-26 19:23:40|2286.48|2284.98|2288.05|2286.55|2288.05|2286.55|2286.48|2284.98|0
1643225030000|2022-01-26 19:23:50|2287.97|2286.47|2287.54|2286.04|2288.08|2286.58|2287.26|2285.76|0
1643225040000|2022-01-26 19:24:00|2287.56|2286.06|2288.33|2286.83|2288.33|2286.83|2287.46|2285.96|0
1643225050000|2022-01-26 19:24:10|2288.44|2286.94|2288.76|2287.26|2288.76|2287.26|2287.86|2286.36|0
1643225060000|2022-01-26 19:24:20|2288.8|2287.3|2289.53|2288.03|2289.7|2288.2|2288.76|2287.26|0
1643225070000|2022-01-26 19:24:30|2289.43|2287.93|2288.76|2287.26|2289.43|2287.93|2288.46|2286.96|0
1643225080000|2022-01-26 19:24:40|2288.78|2287.28|2289.04|2287.54|2289.24|2287.74|2288.33|2286.83|0
1643225090000|2022-01-26 19:24:50|2289.13|2287.63|2289.58|2288.08|2289.75|2288.25|2289.02|2287.52|0
1643225100000|2022-01-26 19:25:00|2289.54|2288.04|2291.31|2289.81|2291.31|2289.81|2289.34|2287.84|0
1643225110000|2022-01-26 19:25:10|2291.27|2289.77|2293.4|2291.9|2293.78|2292.28|2290.92|2289.42|0
1643225120000|2022-01-26 19:25:20|2293.48|2291.98|2294.5|2293|2294.61|2293.11|2293.48|2291.98|0
1643225130000|2022-01-26 19:25:30|2294.46|2292.96|2293.19|2291.69|2294.46|2292.96|2293.19|2291.69|0
1643225140000|2022-01-26 19:25:40|2293.17|2291.67|2293.34|2291.84|2293.83|2292.33|2293.17|2291.67|0
1643225150000|2022-01-26 19:25:50|2293.25|2291.75|2293.06|2291.56|2293.42|2291.92|2292.19|2290.69|0
1643225160000|2022-01-26 19:26:00|2292.97|2291.47|2293.95|2292.45|2294.08|2292.58|2292.93|2291.43|0
1643225170000|2022-01-26 19:26:10|2294.04|2292.54|2294.03|2292.53|2294.17|2292.67|2293.6|2292.1|0
1643225180000|2022-01-26 19:26:20|2293.94|2292.44|2293.94|2292.44|2294.14|2292.64|2293.6|2292.1|0
1643225190000|2022-01-26 19:26:30|2293.97|2292.47|2294.07|2292.57|2294.07|2292.57|2293.69|2292.19|0
1643225200000|2022-01-26 19:26:40|2294.03|2292.53|2293.54|2292.04|2294.16|2292.66|2293.52|2292.02|0
1643225210000|2022-01-26 19:26:50|2293.52|2292.02|2294.11|2292.61|2294.11|2292.61|2293.05|2291.55|0
1643225220000|2022-01-26 19:27:00|2294.07|2292.57|2294.22|2292.72|2294.35|2292.85|2293.98|2292.48|0
1643225230000|2022-01-26 19:27:10|2294.13|2292.63|2294.54|2293.04|2294.54|2293.04|2293.15|2291.65|0
1643225240000|2022-01-26 19:27:20|2294.36|2292.86|2294.55|2293.05|2294.55|2293.05|2294.02|2292.52|0
1643225250000|2022-01-26 19:27:30|2294.49|2292.99|2294.85|2293.35|2294.85|2293.35|2294.29|2292.79|0
1643225260000|2022-01-26 19:27:40|2295.12|2293.62|2296.37|2294.87|2296.43|2294.93|2295.12|2293.62|0
1643225270000|2022-01-26 19:27:50|2296.47|2294.97|2295.78|2294.28|2296.59|2295.09|2295.44|2293.94|0
1643225280000|2022-01-26 19:28:00|2295.74|2294.24|2295.04|2293.54|2296.28|2294.78|2295|2293.5|0
1643225290000|2022-01-26 19:28:10|2295.02|2293.52|2294.86|2293.36|2295.1|2293.6|2294.37|2292.87|0
1643225300000|2022-01-26 19:28:20|2294.82|2293.32|2293.32|2291.82|2294.82|2293.32|2293.28|2291.78|0
1643225310000|2022-01-26 19:28:30|2293.34|2291.84|2294.74|2293.24|2295.17|2293.67|2293.34|2291.84|0
1643225320000|2022-01-26 19:28:40|2294.65|2293.15|2295.29|2293.79|2295.34|2293.84|2294.31|2292.81|0
1643225330000|2022-01-26 19:28:50|2295.23|2293.73|2294.82|2293.32|2295.23|2293.73|2294.46|2292.96|0
1643225340000|2022-01-26 19:29:00|2294.73|2293.23|2294.86|2293.36|2295.17|2293.67|2294.52|2293.02|0
1643225350000|2022-01-26 19:29:10|2294.82|2293.32|2294.78|2293.28|2295|2293.5|2294.18|2292.68|0
1643225360000|2022-01-26 19:29:20|2294.82|2293.32|2294.86|2293.36|2294.95|2293.45|2294.09|2292.59|0
1643225370000|2022-01-26 19:29:30|2294.82|2293.32|2294.46|2292.96|2294.86|2293.36|2293.88|2292.38|0
1643225380000|2022-01-26 19:29:40|2294.44|2292.94|2294.65|2293.15|2294.78|2293.28|2294.26|2292.76|0
1643225390000|2022-01-26 19:29:50|2294.69|2293.19|2294.44|2292.94|2295.08|2293.58|2294.22|2292.72|0
1643225400000|2022-01-26 19:30:00|2294.46|2292.96|2293.54|2292.04|2294.76|2293.26|2293.45|2291.95|0
1643225410000|2022-01-26 19:30:10|2293.36|2291.86|2292.53|2291.03|2293.36|2291.86|2291.84|2290.34|0
1643225420000|2022-01-26 19:30:20|2292.6|2291.1|2294.16|2292.66|2294.16|2292.66|2292.39|2290.89|0
1643225430000|2022-01-26 19:30:30|2294.14|2292.64|2294.61|2293.11|2295.09|2293.59|2294.03|2292.53|0
1643225440000|2022-01-26 19:30:40|2294.63|2293.13|2294.05|2292.55|2295.07|2293.57|2293.8|2292.3|0
1643225450000|2022-01-26 19:30:50|2294.14|2292.64|2293.76|2292.26|2294.29|2292.79|2293.5|2292|0
1643225460000|2022-01-26 19:31:00|2293.86|2292.36|2294.7|2293.2|2295.04|2293.54|2293.84|2292.34|0
1643225470000|2022-01-26 19:31:10|2294.78|2293.28|2294.1|2292.6|2295.25|2293.75|2294.1|2292.6|0
1643225480000|2022-01-26 19:31:20|2294.29|2292.79|2293.05|2291.55|2294.29|2292.79|2292.54|2291.04|0
1643225490000|2022-01-26 19:31:30|2292.96|2291.46|2291.79|2290.29|2293.05|2291.55|2291.64|2290.14|0
1643225500000|2022-01-26 19:31:40|2291.81|2290.31|2290.5|2289|2291.89|2290.39|2290.41|2288.91|0
1643225510000|2022-01-26 19:31:50|2290.41|2288.91|2291.43|2289.93|2291.77|2290.27|2290.24|2288.74|0
1643225520000|2022-01-26 19:32:00|2291.51|2290.01|2292.75|2291.25|2293.19|2291.69|2291.26|2289.76|0
1643225530000|2022-01-26 19:32:10|2292.66|2291.16|2291.9|2290.4|2292.66|2291.16|2291.46|2289.96|0
1643225540000|2022-01-26 19:32:20|2291.86|2290.36|2291.41|2289.91|2291.86|2290.36|2290.76|2289.26|0
1643225550000|2022-01-26 19:32:30|2291.47|2289.97|2292.53|2291.03|2292.57|2291.07|2290.77|2289.27|0
1643225560000|2022-01-26 19:32:40|2292.35|2290.85|2291.78|2290.28|2292.69|2291.19|2291.53|2290.03|0
1643225570000|2022-01-26 19:32:50|2291.87|2290.37|2291.85|2290.35|2292.91|2291.41|2291.76|2290.26|0
1643225580000|2022-01-26 19:33:00|2292.09|2290.59|2291.19|2289.69|2292.14|2290.64|2291.19|2289.69|0
1643225590000|2022-01-26 19:33:10|2291.26|2289.76|2290.53|2289.03|2291.36|2289.86|2290.14|2288.64|0
1643225600000|2022-01-26 19:33:20|2290.51|2289.01|2290.66|2289.16|2292.29|2290.79|2290.4|2288.9|0
1643225610000|2022-01-26 19:33:30|2290.64|2289.14|2289.08|2287.58|2290.66|2289.16|2289|2287.5|0
1643225620000|2022-01-26 19:33:40|2289.17|2287.67|2289.09|2287.59|2290.03|2288.53|2289.01|2287.51|0
1643225630000|2022-01-26 19:33:50|2289.05|2287.55|2289.46|2287.96|2290.29|2288.79|2289.01|2287.51|0
1643225640000|2022-01-26 19:34:00|2289.63|2288.13|2290.14|2288.64|2290.57|2289.07|2289.5|2288|0
1643225650000|2022-01-26 19:34:10|2290.04|2288.54|2288.07|2286.57|2290.4|2288.9|2288.07|2286.57|0
1643225660000|2022-01-26 19:34:20|2288.11|2286.61|2287.3|2285.8|2288.37|2286.87|2286.97|2285.47|0
1643225670000|2022-01-26 19:34:30|2287.23|2285.73|2284.65|2283.15|2287.23|2285.73|2284.65|2283.15|0
1643225680000|2022-01-26 19:34:40|2284.55|2283.05|2284.17|2282.67|2284.65|2283.15|2283.7|2282.2|0
1643225690000|2022-01-26 19:34:50|2284.1|2282.6|2285.66|2284.16|2285.89|2284.39|2284.02|2282.52|0
1643225700000|2022-01-26 19:35:00|2285.81|2284.31|2285.75|2284.25|2286.69|2285.19|2284.94|2283.44|0
1643225710000|2022-01-26 19:35:10|2285.84|2284.34|2284.46|2282.96|2285.84|2284.34|2283.4|2281.9|0
1643225720000|2022-01-26 19:35:20|2284.5|2283|2284.1|2282.6|2285.11|2283.61|2283.74|2282.24|0
1643225730000|2022-01-26 19:35:30|2284.2|2282.7|2284.07|2282.57|2284.63|2283.13|2283.3|2281.8|0
1643225740000|2022-01-26 19:35:40|2283.98|2282.48|2283.88|2282.38|2284.8|2283.3|2283.28|2281.78|0
1643225750000|2022-01-26 19:35:50|2284.07|2282.57|2284.89|2283.39|2285.51|2284.01|2283.88|2282.38|0
1643225760000|2022-01-26 19:36:00|2284.93|2283.43|2284.86|2283.36|2285.8|2284.3|2284.8|2283.3|0
1643225770000|2022-01-26 19:36:10|2284.68|2283.18|2283.23|2281.73|2284.68|2283.18|2282.89|2281.39|0
1643225780000|2022-01-26 19:36:20|2283.32|2281.82|2283.33|2281.83|2284.45|2282.95|2283.06|2281.56|0
1643225790000|2022-01-26 19:36:30|2283.23|2281.73|2281.66|2280.16|2283.29|2281.79|2281.57|2280.07|0
1643225800000|2022-01-26 19:36:40|2281.64|2280.14|2284.26|2282.76|2284.35|2282.85|2281.59|2280.09|0
1643225810000|2022-01-26 19:36:50|2284.22|2282.72|2283.9|2282.4|2284.29|2282.79|2282.7|2281.2|0
1643225820000|2022-01-26 19:37:00|2283.77|2282.27|2285.01|2283.51|2285.21|2283.71|2283.41|2281.91|0
1643225830000|2022-01-26 19:37:10|2284.91|2283.41|2286.01|2284.51|2286.01|2284.51|2284.78|2283.28|0
1643225840000|2022-01-26 19:37:20|2286.1|2284.6|2287.89|2286.39|2287.96|2286.46|2286.1|2284.6|0
1643225850000|2022-01-26 19:37:30|2287.98|2286.48|2287.21|2285.71|2288.45|2286.95|2287.04|2285.54|0
1643225860000|2022-01-26 19:37:40|2287.29|2285.79|2287|2285.5|2287.47|2285.97|2286.05|2284.55|0
1643225870000|2022-01-26 19:37:50|2287.08|2285.58|2287.09|2285.59|2287.25|2285.75|2286.44|2284.94|0
1643225880000|2022-01-26 19:38:00|2286.62|2285.12|2287.26|2285.76|2288.46|2286.96|2286.49|2284.99|0
1643225890000|2022-01-26 19:38:10|2287.3|2285.8|2288.83|2287.33|2289.2|2287.7|2287.21|2285.71|0
1643225900000|2022-01-26 19:38:20|2288.79|2287.29|2290.81|2289.31|2291.02|2289.52|2288.56|2287.06|0
1643225910000|2022-01-26 19:38:30|2290.63|2289.13|2292.87|2291.37|2293.08|2291.58|2290.63|2289.13|0
1643225920000|2022-01-26 19:38:40|2292.97|2291.47|2293.57|2292.07|2293.9|2292.4|2292.7|2291.2|0
1643225930000|2022-01-26 19:38:50|2293.64|2292.14|2294.17|2292.67|2294.51|2293.01|2293.3|2291.8|0
1643225940000|2022-01-26 19:39:00|2294.18|2292.68|2293.38|2291.88|2294.2|2292.7|2291.8|2290.3|0
1643225950000|2022-01-26 19:39:10|2293.42|2291.92|2296.2|2294.7|2296.22|2294.72|2293.21|2291.71|0
1643225960000|2022-01-26 19:39:20|2296.3|2294.8|2296.29|2294.79|2296.9|2295.4|2295.71|2294.21|0
1643225970000|2022-01-26 19:39:30|2296.33|2294.83|2294.97|2293.47|2296.51|2295.01|2293.64|2292.14|0
1643225980000|2022-01-26 19:39:40|2294.93|2293.43|2295.06|2293.56|2295.54|2294.04|2294.42|2292.92|0
1643225990000|2022-01-26 19:39:50|2295.16|2293.66|2294.36|2292.86|2295.23|2293.73|2293.56|2292.06|0
1643226000000|2022-01-26 19:40:00|2294.46|2292.96|2294.4|2292.9|2295.18|2293.68|2293.57|2292.07|0
1643226010000|2022-01-26 19:40:10|2294.24|2292.74|2293.72|2292.22|2295.7|2294.2|2293.72|2292.22|0
1643226020000|2022-01-26 19:40:20|2293.9|2292.4|2294|2292.5|2294.72|2293.22|2293.59|2292.09|0
1643226030000|2022-01-26 19:40:30|2293.91|2292.41|2292.11|2290.61|2293.91|2292.41|2291.26|2289.76|0
1643226040000|2022-01-26 19:40:40|2292.1|2290.6|2292.55|2291.05|2293.01|2291.51|2291.57|2290.07|0
1643226050000|2022-01-26 19:40:50|2292.59|2291.09|2290.79|2289.29|2293.09|2291.59|2290.79|2289.29|0
1643226060000|2022-01-26 19:41:00|2290.77|2289.27|2292.16|2290.66|2293.04|2291.54|2290.74|2289.24|0
1643226070000|2022-01-26 19:41:10|2291.95|2290.45|2293.23|2291.73|2293.25|2291.75|2291.84|2290.34|0
1643226080000|2022-01-26 19:41:20|2293.17|2291.67|2292.33|2290.83|2293.48|2291.98|2292.25|2290.75|0
1643226090000|2022-01-26 19:41:30|2292.44|2290.94|2293.13|2291.63|2293.39|2291.89|2292.21|2290.71|0
1643226100000|2022-01-26 19:41:40|2293.07|2291.57|2289.11|2287.61|2293.07|2291.57|2289.11|2287.61|0
1643226110000|2022-01-26 19:41:50|2289.21|2287.71|2288.27|2286.77|2290.75|2289.25|2287.93|2286.43|0
1643226120000|2022-01-26 19:42:00|2288.23|2286.73|2289.53|2288.03|2289.74|2288.24|2288.23|2286.73|0
1643226130000|2022-01-26 19:42:10|2289.51|2288.01|2289.87|2288.37|2290.68|2289.18|2289.36|2287.86|0
1643226140000|2022-01-26 19:42:20|2289.89|2288.39|2288.36|2286.86|2290.04|2288.54|2288.23|2286.73|0
1643226150000|2022-01-26 19:42:30|2288.27|2286.77|2289.27|2287.77|2289.27|2287.77|2287.89|2286.39|0
1643226160000|2022-01-26 19:42:40|2289.09|2287.59|2288.45|2286.95|2289.09|2287.59|2287.8|2286.3|0
1643226170000|2022-01-26 19:42:50|2288.53|2287.03|2287.8|2286.3|2288.95|2287.45|2287.71|2286.21|0
1643226180000|2022-01-26 19:43:00|2287.89|2286.39|2286.72|2285.22|2287.89|2286.39|2286.57|2285.07|0
1643226190000|2022-01-26 19:43:10|2286.44|2284.94|2285.56|2284.06|2286.76|2285.26|2285.31|2283.81|0
1643226200000|2022-01-26 19:43:20|2285.52|2284.02|2283.37|2281.87|2286.2|2284.7|2282.86|2281.36|0
1643226210000|2022-01-26 19:43:30|2283.55|2282.05|2284.13|2282.63|2284.53|2283.03|2283.11|2281.61|0
1643226220000|2022-01-26 19:43:40|2284.03|2282.53|2285.51|2284.01|2285.77|2284.27|2283.77|2282.27|0
1643226230000|2022-01-26 19:43:50|2285.62|2284.12|2286.65|2285.15|2286.97|2285.47|2285.43|2283.93|0
1643226240000|2022-01-26 19:44:00|2286.84|2285.34|2286.73|2285.23|2287.09|2285.59|2285.58|2284.08|0
1643226250000|2022-01-26 19:44:10|2286.82|2285.32|2285.35|2283.85|2287.81|2286.31|2285.24|2283.74|0
1643226260000|2022-01-26 19:44:20|2285.29|2283.79|2283.93|2282.43|2285.69|2284.19|2283.85|2282.35|0
1643226270000|2022-01-26 19:44:30|2284.01|2282.51|2285.02|2283.52|2285.21|2283.71|2283.23|2281.73|0
1643226280000|2022-01-26 19:44:40|2284.96|2283.46|2283.34|2281.84|2285.15|2283.65|2283.22|2281.72|0
1643226290000|2022-01-26 19:44:50|2283.26|2281.76|2281.83|2280.33|2283.76|2282.26|2281.83|2280.33|0
1643226300000|2022-01-26 19:45:00|2281.64|2280.14|2281.64|2280.14|2281.83|2280.33|2280.67|2279.17|0
1643226310000|2022-01-26 19:45:10|2281.53|2280.03|2279.42|2277.92|2282.17|2280.67|2278.83|2277.33|0
1643226320000|2022-01-26 19:45:20|2279.33|2277.83|2276.69|2275.19|2279.64|2278.14|2276.69|2275.19|0
1643226330000|2022-01-26 19:45:30|2276.75|2275.25|2277.83|2276.33|2277.83|2276.33|2275.93|2274.43|0
1643226340000|2022-01-26 19:45:40|2277.92|2276.42|2276.81|2275.31|2278.86|2277.36|2276.71|2275.21|0
1643226350000|2022-01-26 19:45:50|2276.79|2275.29|2276.14|2274.64|2277.84|2276.34|2275.71|2274.21|0
1643226360000|2022-01-26 19:46:00|2276.22|2274.72|2275.01|2273.51|2276.9|2275.4|2274.75|2273.25|0
1643226370000|2022-01-26 19:46:10|2274.99|2273.49|2273.93|2272.43|2275.35|2273.85|2273.93|2272.43|0
1643226380000|2022-01-26 19:46:20|2273.95|2272.45|2273.5|2272|2274.88|2273.38|2273.5|2272|0
1643226390000|2022-01-26 19:46:30|2273.36|2271.86|2271.78|2270.28|2273.89|2272.39|2271.72|2270.22|0
1643226400000|2022-01-26 19:46:40|2271.87|2270.37|2273.39|2271.89|2274.31|2272.81|2271.81|2270.31|0
1643226410000|2022-01-26 19:46:50|2273.45|2271.95|2274.92|2273.42|2275.67|2274.17|2273.01|2271.51|0
1643226420000|2022-01-26 19:47:00|2275.16|2273.66|2272.55|2271.05|2275.17|2273.67|2272.21|2270.71|0
1643226430000|2022-01-26 19:47:10|2272.53|2271.03|2271.89|2270.39|2272.96|2271.46|2271.66|2270.16|0
1643226440000|2022-01-26 19:47:20|2271.81|2270.31|2272.25|2270.75|2272.83|2271.33|2271.32|2269.82|0
1643226450000|2022-01-26 19:47:30|2272.07|2270.57|2273.21|2271.71|2273.3|2271.8|2271.69|2270.19|0
1643226460000|2022-01-26 19:47:40|2273.3|2271.8|2273.29|2271.79|2274.11|2272.61|2273.04|2271.54|0
1643226470000|2022-01-26 19:47:50|2273.31|2271.81|2274.13|2272.63|2274.13|2272.63|2271.4|2269.9|0
1643226480000|2022-01-26 19:48:00|2274.32|2272.82|2273.01|2271.51|2274.74|2273.24|2272.19|2270.69|0
1643226490000|2022-01-26 19:48:10|2273.1|2271.6|2273.53|2272.03|2274.25|2272.75|2272.75|2271.25|0
1643226500000|2022-01-26 19:48:20|2273.62|2272.12|2274.84|2273.34|2275.12|2273.62|2273.49|2271.99|0
1643226510000|2022-01-26 19:48:30|2275.02|2273.52|2272.28|2270.78|2275.06|2273.56|2272.14|2270.64|0
1643226520000|2022-01-26 19:48:40|2272.19|2270.69|2272.62|2271.12|2274.56|2273.06|2272.19|2270.69|0
1643226530000|2022-01-26 19:48:50|2272.58|2271.08|2271.85|2270.35|2273.26|2271.76|2271.85|2270.35|0
1643226540000|2022-01-26 19:49:00|2271.87|2270.37|2274.56|2273.06|2274.59|2273.09|2271.77|2270.27|0
1643226550000|2022-01-26 19:49:10|2274.37|2272.87|2274.23|2272.73|2274.71|2273.21|2272.72|2271.22|0
1643226560000|2022-01-26 19:49:20|2274.19|2272.69|2273.28|2271.78|2274.92|2273.42|2273.11|2271.61|0
1643226570000|2022-01-26 19:49:30|2272.91|2271.41|2272.91|2271.41|2273.8|2272.3|2272.12|2270.62|0
1643226580000|2022-01-26 19:49:40|2272.93|2271.43|2271.69|2270.19|2273.1|2271.6|2271.45|2269.95|0
1643226590000|2022-01-26 19:49:50|2271.71|2270.21|2273.21|2271.71|2274.14|2272.64|2271.5|2270|0
1643226600000|2022-01-26 19:50:00|2273.03|2271.53|2273.53|2272.03|2274.09|2272.59|2272.47|2270.97|0
1643226610000|2022-01-26 19:50:10|2273.44|2271.94|2274.69|2273.19|2274.69|2273.19|2272.3|2270.8|0
1643226620000|2022-01-26 19:50:20|2274.78|2273.28|2277.49|2275.99|2277.65|2276.15|2274.65|2273.15|0
1643226630000|2022-01-26 19:50:30|2277.31|2275.81|2275.91|2274.41|2277.31|2275.81|2275.71|2274.21|0
1643226640000|2022-01-26 19:50:40|2275.99|2274.49|2273.86|2272.36|2276.07|2274.57|2273.28|2271.78|0
1643226650000|2022-01-26 19:50:50|2273.68|2272.18|2273.84|2272.34|2274.89|2273.39|2273.26|2271.76|0
1643226660000|2022-01-26 19:51:00|2273.98|2272.48|2275.08|2273.58|2275.96|2274.46|2273.19|2271.69|0
1643226670000|2022-01-26 19:51:10|2275.04|2273.54|2275.48|2273.98|2275.71|2274.21|2274.1|2272.6|0
1643226680000|2022-01-26 19:51:20|2275.85|2274.35|2277.84|2276.34|2277.93|2276.43|2275.85|2274.35|0
1643226690000|2022-01-26 19:51:30|2277.76|2276.26|2277.01|2275.51|2278.6|2277.1|2276.92|2275.42|0
1643226700000|2022-01-26 19:51:40|2277.19|2275.69|2279.54|2278.04|2279.82|2278.32|2277.19|2275.69|0
1643226710000|2022-01-26 19:51:50|2279.45|2277.95|2279.84|2278.34|2280.15|2278.65|2279.12|2277.62|0
1643226720000|2022-01-26 19:52:00|2279.9|2278.4|2279.37|2277.87|2280.63|2279.13|2278.68|2277.18|0
1643226730000|2022-01-26 19:52:10|2279.05|2277.55|2277.8|2276.3|2280.14|2278.64|2277.8|2276.3|0
1643226740000|2022-01-26 19:52:20|2277.88|2276.38|2278.28|2276.78|2279.28|2277.78|2277.58|2276.08|0
1643226750000|2022-01-26 19:52:30|2278.18|2276.68|2278.01|2276.51|2279.2|2277.7|2276.37|2274.87|0
1643226760000|2022-01-26 19:52:40|2278.19|2276.69|2278.62|2277.12|2279.9|2278.4|2277.74|2276.24|0
1643226770000|2022-01-26 19:52:50|2278.64|2277.14|2278.08|2276.58|2279.3|2277.8|2277.89|2276.39|0
1643226780000|2022-01-26 19:53:00|2278.17|2276.67|2278.83|2277.33|2279.05|2277.55|2277.2|2275.7|0
1643226790000|2022-01-26 19:53:10|2278.74|2277.24|2278.66|2277.16|2279.53|2278.03|2278.27|2276.77|0
1643226800000|2022-01-26 19:53:20|2278.57|2277.07|2278.06|2276.56|2278.85|2277.35|2277.4|2275.9|0
1643226810000|2022-01-26 19:53:30|2278.1|2276.6|2277.75|2276.25|2278.15|2276.65|2275.92|2274.42|0
1643226820000|2022-01-26 19:53:40|2277.66|2276.16|2277.72|2276.22|2277.85|2276.35|2276.55|2275.05|0
1643226830000|2022-01-26 19:53:50|2277.74|2276.24|2277.99|2276.49|2279.1|2277.6|2277.3|2275.8|0
1643226840000|2022-01-26 19:54:00|2278.26|2276.76|2279.19|2277.69|2279.37|2277.87|2278.08|2276.58|0
1643226850000|2022-01-26 19:54:10|2279.17|2277.67|2278.87|2277.37|2279.19|2277.69|2278|2276.5|0
1643226860000|2022-01-26 19:54:20|2278.81|2277.31|2279.57|2278.07|2279.72|2278.22|2277.74|2276.24|0
1643226870000|2022-01-26 19:54:30|2279.66|2278.16|2277.28|2275.78|2279.66|2278.16|2277.24|2275.74|0
1643226880000|2022-01-26 19:54:40|2277.16|2275.66|2276.76|2275.26|2278.29|2276.79|2276.57|2275.07|0
1643226890000|2022-01-26 19:54:50|2276.95|2275.45|2277.06|2275.56|2277.68|2276.18|2276.16|2274.66|0
1643226900000|2022-01-26 19:55:00|2277.01|2275.51|2276.32|2274.82|2277.03|2275.53|2274.54|2273.04|0
1643226910000|2022-01-26 19:55:10|2276.21|2274.71|2276.4|2274.9|2276.92|2275.42|2275.09|2273.59|0
1643226920000|2022-01-26 19:55:20|2276.46|2274.96|2275.71|2274.21|2276.7|2275.2|2275.3|2273.8|0
1643226930000|2022-01-26 19:55:30|2275.8|2274.3|2274.51|2273.01|2275.8|2274.3|2274.51|2273.01|0
1643226940000|2022-01-26 19:55:40|2274.45|2272.95|2276.13|2274.63|2276.42|2274.92|2274.31|2272.81|0
1643226950000|2022-01-26 19:55:50|2275.95|2274.45|2275.09|2273.59|2276.7|2275.2|2274.94|2273.44|0
1643226960000|2022-01-26 19:56:00|2275.13|2273.63|2274.95|2273.45|2275.52|2274.02|2274.21|2272.71|0
1643226970000|2022-01-26 19:56:10|2274.77|2273.27|2276.35|2274.85|2276.59|2275.09|2274.43|2272.93|0
1643226980000|2022-01-26 19:56:20|2276.16|2274.66|2276.08|2274.58|2276.81|2275.31|2275.07|2273.57|0
1643226990000|2022-01-26 19:56:30|2276.12|2274.62|2275.97|2274.47|2276.44|2274.94|2274.79|2273.29|0
1643227000000|2022-01-26 19:56:40|2276.07|2274.57|2275.62|2274.12|2276.22|2274.72|2275.52|2274.02|0
1643227010000|2022-01-26 19:56:50|2275.58|2274.08|2277.35|2275.85|2277.61|2276.11|2275.17|2273.67|0
1643227020000|2022-01-26 19:57:00|2277.3|2275.8|2276.13|2274.63|2277.84|2276.34|2276.13|2274.63|0
1643227030000|2022-01-26 19:57:10|2275.82|2274.32|2275.74|2274.24|2276.34|2274.84|2274.61|2273.11|0
1643227040000|2022-01-26 19:57:20|2275.7|2274.2|2275.27|2273.77|2276.54|2275.04|2274.9|2273.4|0
1643227050000|2022-01-26 19:57:30|2275.17|2273.67|2276.73|2275.23|2277.05|2275.55|2274.08|2272.58|0
1643227060000|2022-01-26 19:57:40|2276.69|2275.19|2276.41|2274.91|2277.05|2275.55|2275.96|2274.46|0
1643227070000|2022-01-26 19:57:50|2276.38|2274.88|2276.64|2275.14|2277.26|2275.76|2276.28|2274.78|0
1643227080000|2022-01-26 19:58:00|2276.58|2275.08|2275.98|2274.48|2277.26|2275.76|2275.98|2274.48|0
1643227090000|2022-01-26 19:58:10|2276.07|2274.57|2277.06|2275.56|2277.78|2276.28|2275.98|2274.48|0
1643227100000|2022-01-26 19:58:20|2277.1|2275.6|2275.89|2274.39|2277.1|2275.6|2275.21|2273.71|0
1643227110000|2022-01-26 19:58:30|2276.05|2274.55|2276.42|2274.92|2276.95|2275.45|2275.69|2274.19|0
1643227120000|2022-01-26 19:58:40|2276.44|2274.94|2276.35|2274.85|2276.59|2275.09|2275.71|2274.21|0
1643227130000|2022-01-26 19:58:50|2276.26|2274.76|2276.14|2274.64|2276.44|2274.94|2275.93|2274.43|0
1643227140000|2022-01-26 19:59:00|2275.96|2274.46|2276.48|2274.98|2276.91|2275.41|2275.96|2274.46|0
1643227150000|2022-01-26 19:59:10|2276.58|2275.08|2274.66|2273.16|2276.63|2275.13|2274.66|2273.16|0
1643227160000|2022-01-26 19:59:20|2274.68|2273.18|2274.49|2272.99|2274.96|2273.46|2274.3|2272.8|0
1643227170000|2022-01-26 19:59:30|2274.51|2273.01|2276.54|2275.04|2276.96|2275.46|2274.43|2272.93|0
1643227180000|2022-01-26 19:59:40|2276.44|2274.94|2276.46|2274.96|2276.84|2275.34|2275.58|2274.08|0
1643227190000|2022-01-26 19:59:50|2276.5|2275|2277.18|2275.68|2277.58|2276.08|2276.26|2274.76|0
1643227200000|2022-01-26 20:00:00|2276.93|2275.43|2276.1|2274.6|2276.93|2275.43|2275.33|2273.83|0
1643227210000|2022-01-26 20:00:10|2276.06|2274.56|2274.7|2273.2|2276.06|2274.56|2274.29|2272.79|0
1643227220000|2022-01-26 20:00:20|2274.74|2273.24|2274.75|2273.25|2275.58|2274.08|2274.17|2272.67|0
1643227230000|2022-01-26 20:00:30|2274.57|2273.07|2274.36|2272.86|2275.38|2273.88|2274.27|2272.77|0
1643227240000|2022-01-26 20:00:40|2274.27|2272.77|2272.74|2271.24|2274.27|2272.77|2272.42|2270.92|0
1643227250000|2022-01-26 20:00:50|2272.81|2271.31|2273.02|2271.52|2273.24|2271.74|2272.26|2270.76|0
1643227260000|2022-01-26 20:01:00|2272.88|2271.38|2273.15|2271.65|2274.05|2272.55|2272.84|2271.34|0
1643227270000|2022-01-26 20:01:10|2273.05|2271.55|2272.32|2270.82|2273.68|2272.18|2272.1|2270.6|0
1643227280000|2022-01-26 20:01:20|2272.34|2270.84|2271.59|2270.09|2272.46|2270.96|2271.59|2270.09|0
1643227290000|2022-01-26 20:01:30|2271.51|2270.01|2270.31|2268.81|2271.64|2270.14|2270.31|2268.81|0
1643227300000|2022-01-26 20:01:40|2270.33|2268.83|2269.69|2268.19|2270.37|2268.87|2268.94|2267.44|0
1643227310000|2022-01-26 20:01:50|2269.61|2268.11|2269.34|2267.84|2270.03|2268.53|2268.52|2267.02|0
1643227320000|2022-01-26 20:02:00|2269.24|2267.74|2270.25|2268.75|2270.75|2269.25|2268.6|2267.1|0
1643227330000|2022-01-26 20:02:10|2270.05|2268.55|2268.86|2267.36|2270.12|2268.62|2268.69|2267.19|0
1643227340000|2022-01-26 20:02:20|2268.9|2267.4|2269.03|2267.53|2269.37|2267.87|2268.6|2267.1|0
1643227350000|2022-01-26 20:02:30|2268.85|2267.35|2268.94|2267.44|2269.44|2267.94|2268.64|2267.14|0
1643227360000|2022-01-26 20:02:40|2268.76|2267.26|2268.79|2267.29|2269.52|2268.02|2268.54|2267.04|0
1643227370000|2022-01-26 20:02:50|2268.77|2267.27|2267.02|2265.52|2269.35|2267.85|2267.02|2265.52|0
1643227380000|2022-01-26 20:03:00|2266.93|2265.43|2267.22|2265.72|2267.85|2266.35|2266.77|2265.27|0
1643227390000|2022-01-26 20:03:10|2267.18|2265.68|2266.22|2264.72|2267.18|2265.68|2265.89|2264.39|0
1643227400000|2022-01-26 20:03:20|2266.18|2264.68|2265.52|2264.02|2266.18|2264.68|2265.32|2263.82|0
1643227410000|2022-01-26 20:03:30|2265.54|2264.04|2264.36|2262.86|2265.72|2264.22|2264.34|2262.84|0
1643227420000|2022-01-26 20:03:40|2264.37|2262.87|2264.33|2262.83|2264.99|2263.49|2264.33|2262.83|0
1643227430000|2022-01-26 20:03:50|2264.35|2262.85|2262.55|2261.05|2264.71|2263.21|2262.47|2260.97|0
1643227440000|2022-01-26 20:04:00|2262.73|2261.23|2263.28|2261.78|2264.11|2262.61|2262.53|2261.03|0
1643227450000|2022-01-26 20:04:10|2263.24|2261.74|2262.21|2260.71|2263.75|2262.25|2261.57|2260.07|0
1643227460000|2022-01-26 20:04:20|2262.04|2260.54|2260.84|2259.34|2262.04|2260.54|2260.47|2258.97|0
1643227470000|2022-01-26 20:04:30|2260.82|2259.32|2262.32|2260.82|2262.34|2260.84|2260.63|2259.13|0
1643227480000|2022-01-26 20:04:40|2262.36|2260.86|2264.29|2262.79|2264.46|2262.96|2262.08|2260.58|0
1643227490000|2022-01-26 20:04:50|2264.11|2262.61|2263.19|2261.69|2264.26|2262.76|2263.14|2261.64|0
1643227500000|2022-01-26 20:05:00|2263.1|2261.6|2263.2|2261.7|2264.44|2262.94|2262.87|2261.37|0
1643227510000|2022-01-26 20:05:10|2263.3|2261.8|2262.36|2260.86|2263.54|2262.04|2262.19|2260.69|0
1643227520000|2022-01-26 20:05:20|2262.27|2260.77|2263.01|2261.51|2263.65|2262.15|2262.18|2260.68|0
1643227530000|2022-01-26 20:05:30|2263.1|2261.6|2261.26|2259.76|2263.1|2261.6|2261.09|2259.59|0
1643227540000|2022-01-26 20:05:40|2261.24|2259.74|2260.22|2258.72|2261.24|2259.74|2260.13|2258.63|0
1643227550000|2022-01-26 20:05:50|2260.2|2258.7|2260.59|2259.09|2260.84|2259.34|2259.94|2258.44|0
1643227560000|2022-01-26 20:06:00|2260.51|2259.01|2259.8|2258.3|2260.79|2259.29|2259.8|2258.3|0
1643227570000|2022-01-26 20:06:10|2259.82|2258.32|2262.26|2260.76|2262.49|2260.99|2259.8|2258.3|0
1643227580000|2022-01-26 20:06:20|2262.34|2260.84|2263.5|2262|2263.52|2262.02|2262.3|2260.8|0
1643227590000|2022-01-26 20:06:30|2263.59|2262.09|2261.5|2260|2263.8|2262.3|2261.37|2259.87|0
1643227600000|2022-01-26 20:06:40|2261.47|2259.97|2260.64|2259.14|2261.47|2259.97|2260.39|2258.89|0
1643227610000|2022-01-26 20:06:50|2261.01|2259.51|2261.95|2260.45|2261.95|2260.45|2260.91|2259.41|0
1643227620000|2022-01-26 20:07:00|2261.97|2260.47|2261.69|2260.19|2262.12|2260.62|2261.01|2259.51|0
1643227630000|2022-01-26 20:07:10|2261.78|2260.28|2259.52|2258.02|2261.87|2260.37|2259.49|2257.99|0
1643227640000|2022-01-26 20:07:20|2259.43|2257.93|2258.14|2256.64|2259.63|2258.13|2257.99|2256.49|0
1643227650000|2022-01-26 20:07:30|2258.12|2256.62|2259.16|2257.66|2259.32|2257.82|2257.94|2256.44|0
1643227660000|2022-01-26 20:07:40|2259.22|2257.72|2260.37|2258.87|2260.5|2259|2259.22|2257.72|0
1643227670000|2022-01-26 20:07:50|2260.33|2258.83|2260.77|2259.27|2261.45|2259.95|2260.03|2258.53|0
1643227680000|2022-01-26 20:08:00|2260.68|2259.18|2258.68|2257.18|2260.68|2259.18|2258.68|2257.18|0
1643227690000|2022-01-26 20:08:10|2258.77|2257.27|2259.36|2257.86|2259.44|2257.94|2257.91|2256.41|0
1643227700000|2022-01-26 20:08:20|2259.4|2257.9|2259.84|2258.34|2260.46|2258.96|2258.44|2256.94|0
1643227710000|2022-01-26 20:08:30|2259.77|2258.27|2258.75|2257.25|2259.78|2258.28|2258.02|2256.52|0
1643227720000|2022-01-26 20:08:40|2258.66|2257.16|2258.08|2256.58|2259.33|2257.83|2258.08|2256.58|0
1643227730000|2022-01-26 20:08:50|2257.98|2256.48|2257.77|2256.27|2258.62|2257.12|2257.77|2256.27|0
1643227740000|2022-01-26 20:09:00|2257.66|2256.16|2256.29|2254.79|2257.66|2256.16|2255.98|2254.48|0
1643227750000|2022-01-26 20:09:10|2256.2|2254.7|2254.08|2252.58|2256.21|2254.71|2254.04|2252.54|0
1643227760000|2022-01-26 20:09:20|2254.1|2252.6|2253.97|2252.47|2254.62|2253.12|2253.45|2251.95|0
1643227770000|2022-01-26 20:09:30|2254.12|2252.62|2252.93|2251.43|2254.31|2252.81|2252.93|2251.43|0
1643227780000|2022-01-26 20:09:40|2252.91|2251.41|2252.61|2251.11|2252.97|2251.47|2252.52|2251.02|0
1643227790000|2022-01-26 20:09:50|2252.54|2251.04|2251.55|2250.05|2252.61|2251.11|2251.51|2250.01|0
1643227800000|2022-01-26 20:10:00|2251.45|2249.95|2253.54|2252.04|2253.79|2252.29|2251.45|2249.95|0
1643227810000|2022-01-26 20:10:10|2253.6|2252.1|2254.19|2252.69|2254.32|2252.82|2252.82|2251.32|0
1643227820000|2022-01-26 20:10:20|2254.17|2252.67|2253.95|2252.45|2254.68|2253.18|2253.25|2251.75|0
1643227830000|2022-01-26 20:10:30|2253.99|2252.49|2253.45|2251.95|2254.02|2252.52|2253.16|2251.66|0
1643227840000|2022-01-26 20:10:40|2253.36|2251.86|2255.19|2253.69|2255.28|2253.78|2253.34|2251.84|0
1643227850000|2022-01-26 20:10:50|2255.37|2253.87|2255.96|2254.46|2255.96|2254.46|2254.32|2252.82|0
1643227860000|2022-01-26 20:11:00|2255.86|2254.36|2257.74|2256.24|2258.25|2256.75|2255.86|2254.36|0
1643227870000|2022-01-26 20:11:10|2257.67|2256.17|2256.66|2255.16|2258.12|2256.62|2256.12|2254.62|0
1643227880000|2022-01-26 20:11:20|2256.6|2255.1|2258.12|2256.62|2258.28|2256.78|2256.06|2254.56|0
1643227890000|2022-01-26 20:11:30|2258.3|2256.8|2259.23|2257.73|2259.25|2257.75|2257.98|2256.48|0
1643227900000|2022-01-26 20:11:40|2259.14|2257.64|2259.03|2257.53|2260.4|2258.9|2258.49|2256.99|0
1643227910000|2022-01-26 20:11:50|2258.99|2257.49|2259.37|2257.87|2260.08|2258.58|2258.73|2257.23|0
1643227920000|2022-01-26 20:12:00|2259.55|2258.05|2260.48|2258.98|2261.48|2259.98|2259.51|2258.01|0
1643227930000|2022-01-26 20:12:10|2260.39|2258.89|2258.15|2256.65|2260.46|2258.96|2257.57|2256.07|0
1643227940000|2022-01-26 20:12:20|2257.91|2256.41|2259.84|2258.34|2259.84|2258.34|2256.85|2255.35|0
1643227950000|2022-01-26 20:12:30|2259.93|2258.43|2260.74|2259.24|2260.86|2259.36|2259.16|2257.66|0
1643227960000|2022-01-26 20:12:40|2260.65|2259.15|2260.03|2258.53|2260.86|2259.36|2258.9|2257.4|0
1643227970000|2022-01-26 20:12:50|2259.94|2258.44|2260.08|2258.58|2260.46|2258.96|2258.94|2257.44|0
1643227980000|2022-01-26 20:13:00|2260|2258.5|2260.32|2258.82|2260.98|2259.48|2259.57|2258.07|0
1643227990000|2022-01-26 20:13:10|2260.59|2259.09|2259.88|2258.38|2260.59|2259.09|2258.6|2257.1|0
1643228000000|2022-01-26 20:13:20|2259.86|2258.36|2259.45|2257.95|2259.86|2258.36|2258.66|2257.16|0
1643228010000|2022-01-26 20:13:30|2259.36|2257.86|2260.45|2258.95|2260.52|2259.02|2259.1|2257.6|0
1643228020000|2022-01-26 20:13:40|2260.35|2258.85|2260.35|2258.85|2261.5|2260|2260.13|2258.63|0
1643228030000|2022-01-26 20:13:50|2260.31|2258.81|2260.72|2259.22|2260.87|2259.37|2260.01|2258.51|0
1643228040000|2022-01-26 20:14:00|2260.78|2259.28|2260.8|2259.3|2260.8|2259.3|2259.52|2258.02|0
1643228050000|2022-01-26 20:14:10|2260.83|2259.33|2259.95|2258.45|2260.83|2259.33|2259.84|2258.34|0
1643228060000|2022-01-26 20:14:20|2260.01|2258.51|2259.98|2258.48|2260.02|2258.52|2259.07|2257.57|0
1643228070000|2022-01-26 20:14:30|2259.94|2258.44|2258.72|2257.22|2260.05|2258.55|2258.72|2257.22|0
1643228080000|2022-01-26 20:14:40|2258.65|2257.15|2257.69|2256.19|2258.65|2257.15|2257.07|2255.57|0
1643228090000|2022-01-26 20:14:50|2257.78|2256.28|2257.72|2256.22|2258.48|2256.98|2257.41|2255.91|0
1643228100000|2022-01-26 20:15:00|2258.08|2256.58|2261.26|2259.76|2261.37|2259.87|2257.57|2256.07|0
1643228110000|2022-01-26 20:15:10|2261.44|2259.94|2260.74|2259.24|2261.44|2259.94|2260.07|2258.57|0
1643228120000|2022-01-26 20:15:20|2260.37|2258.87|2258.64|2257.14|2260.61|2259.11|2258.49|2256.99|0
1643228130000|2022-01-26 20:15:30|2258.74|2257.24|2259.35|2257.85|2259.61|2258.11|2258.41|2256.91|0
1643228140000|2022-01-26 20:15:40|2259.27|2257.77|2258.29|2256.79|2259.27|2257.77|2257.77|2256.27|0
1643228150000|2022-01-26 20:15:50|2258.31|2256.81|2258.02|2256.52|2258.31|2256.81|2257.29|2255.79|0
1643228160000|2022-01-26 20:16:00|2258.08|2256.58|2256.56|2255.06|2258.3|2256.8|2256.49|2254.99|0
1643228170000|2022-01-26 20:16:10|2256.6|2255.1|2256.47|2254.97|2257.7|2256.2|2256.2|2254.7|0
1643228180000|2022-01-26 20:16:20|2256.56|2255.06|2256.38|2254.88|2257.34|2255.84|2256.08|2254.58|0
1643228190000|2022-01-26 20:16:30|2256.42|2254.92|2257.1|2255.6|2257.1|2255.6|2255.8|2254.3|0
1643228200000|2022-01-26 20:16:40|2257.16|2255.66|2259.42|2257.92|2259.56|2258.06|2257.16|2255.66|0
1643228210000|2022-01-26 20:16:50|2259.24|2257.74|2260.67|2259.17|2260.67|2259.17|2258.79|2257.29|0
1643228220000|2022-01-26 20:17:00|2260.53|2259.03|2260.71|2259.21|2260.85|2259.35|2259.8|2258.3|0
1643228230000|2022-01-26 20:17:10|2260.89|2259.39|2259.6|2258.1|2260.89|2259.39|2259.31|2257.81|0
1643228240000|2022-01-26 20:17:20|2259.41|2257.91|2258.16|2256.66|2259.69|2258.19|2258.07|2256.57|0
1643228250000|2022-01-26 20:17:30|2258.22|2256.72|2257.32|2255.82|2258.76|2257.26|2257.15|2255.65|0
1643228260000|2022-01-26 20:17:40|2257.38|2255.88|2256.68|2255.18|2257.68|2256.18|2256.68|2255.18|0
1643228270000|2022-01-26 20:17:50|2256.66|2255.16|2257.66|2256.16|2258.4|2256.9|2256.38|2254.88|0
1643228280000|2022-01-26 20:18:00|2257.64|2256.14|2258.03|2256.53|2258.59|2257.09|2257.28|2255.78|0
1643228290000|2022-01-26 20:18:10|2257.94|2256.44|2258.64|2257.14|2258.86|2257.36|2257.49|2255.99|0
1643228300000|2022-01-26 20:18:20|2259|2257.5|2256.99|2255.49|2259.22|2257.72|2256.99|2255.49|0
1643228310000|2022-01-26 20:18:30|2257.09|2255.59|2256.1|2254.6|2257.13|2255.63|2255.64|2254.14|0
1643228320000|2022-01-26 20:18:40|2256.08|2254.58|2255.11|2253.61|2256.9|2255.4|2254.53|2253.03|0
1643228330000|2022-01-26 20:18:50|2255.02|2253.52|2256.49|2254.99|2256.49|2254.99|2254.91|2253.41|0
1643228340000|2022-01-26 20:19:00|2256.53|2255.03|2254.3|2252.8|2256.69|2255.19|2253.49|2251.99|0
1643228350000|2022-01-26 20:19:10|2254.28|2252.78|2253.56|2252.06|2254.28|2252.78|2252.67|2251.17|0
1643228360000|2022-01-26 20:19:20|2253.51|2252.01|2254.46|2252.96|2255.04|2253.54|2253|2251.5|0
1643228370000|2022-01-26 20:19:30|2254.5|2253|2254.05|2252.55|2254.82|2253.32|2253.82|2252.32|0
1643228380000|2022-01-26 20:19:40|2253.96|2252.46|2253.44|2251.94|2254.42|2252.92|2253.26|2251.76|0
1643228390000|2022-01-26 20:19:50|2253.48|2251.98|2254.29|2252.79|2254.31|2252.81|2253.23|2251.73|0
1643228400000|2022-01-26 20:20:00|2254.2|2252.7|2255.73|2254.23|2255.73|2254.23|2254.19|2252.69|0
1643228410000|2022-01-26 20:20:10|2255.75|2254.25|2254.76|2253.26|2255.75|2254.25|2254.72|2253.22|0
1643228420000|2022-01-26 20:20:20|2254.72|2253.22|2252.84|2251.34|2254.83|2253.33|2252.75|2251.25|0
1643228430000|2022-01-26 20:20:30|2252.86|2251.36|2252.63|2251.13|2253.04|2251.54|2252.18|2250.68|0
1643228440000|2022-01-26 20:20:40|2252.72|2251.22|2253.22|2251.72|2253.33|2251.83|2252.5|2251|0
1643228450000|2022-01-26 20:20:50|2253.14|2251.64|2252.54|2251.04|2253.14|2251.64|2252.2|2250.7|0
1643228460000|2022-01-26 20:21:00|2252.5|2251|2253.18|2251.68|2253.24|2251.74|2252.18|2250.68|0
1643228470000|2022-01-26 20:21:10|2253.08|2251.58|2253.46|2251.96|2254.14|2252.64|2252.76|2251.26|0
1643228480000|2022-01-26 20:21:20|2253.55|2252.05|2252.44|2250.94|2253.74|2252.24|2252.33|2250.83|0
1643228490000|2022-01-26 20:21:30|2252.63|2251.13|2253.1|2251.6|2253.87|2252.37|2252.63|2251.13|0
1643228500000|2022-01-26 20:21:40|2253.37|2251.87|2253.61|2252.11|2254.16|2252.66|2253.22|2251.72|0
1643228510000|2022-01-26 20:21:50|2253.83|2252.33|2253.77|2252.27|2254.02|2252.52|2253.62|2252.12|0
1643228520000|2022-01-26 20:22:00|2253.72|2252.22|2253.03|2251.53|2253.96|2252.46|2253.03|2251.53|0
1643228530000|2022-01-26 20:22:10|2252.75|2251.25|2252.6|2251.1|2253.09|2251.59|2252.6|2251.1|0
1643228540000|2022-01-26 20:22:20|2252.52|2251.02|2253.52|2252.02|2253.56|2252.06|2252.34|2250.84|0
1643228550000|2022-01-26 20:22:30|2253.56|2252.06|2252.82|2251.32|2253.76|2252.26|2252.77|2251.27|0
1643228560000|2022-01-26 20:22:40|2252.88|2251.38|2252.73|2251.23|2253.54|2252.04|2252.49|2250.99|0
1643228570000|2022-01-26 20:22:50|2252.65|2251.15|2251.16|2249.66|2252.65|2251.15|2250.87|2249.37|0
1643228580000|2022-01-26 20:23:00|2251.07|2249.57|2250.16|2248.66|2251.36|2249.86|2250.09|2248.59|0
1643228590000|2022-01-26 20:23:10|2250.18|2248.68|2250.73|2249.23|2250.99|2249.49|2250.03|2248.53|0
1643228600000|2022-01-26 20:23:20|2250.63|2249.13|2250.05|2248.55|2250.67|2249.17|2250.05|2248.55|0
1643228610000|2022-01-26 20:23:30|2250.03|2248.53|2249.41|2247.91|2250.05|2248.55|2249.32|2247.82|0
1643228620000|2022-01-26 20:23:40|2249.6|2248.1|2249.88|2248.38|2249.9|2248.4|2249.33|2247.83|0
1643228630000|2022-01-26 20:23:50|2249.7|2248.2|2249.85|2248.35|2249.85|2248.35|2249.19|2247.69|0
1643228640000|2022-01-26 20:24:00|2249.81|2248.31|2249.33|2247.83|2249.81|2248.31|2249.06|2247.56|0
1643228650000|2022-01-26 20:24:10|2249.24|2247.74|2248.93|2247.43|2249.33|2247.83|2247.67|2246.17|0
1643228660000|2022-01-26 20:24:20|2248.89|2247.39|2252.01|2250.51|2252.42|2250.92|2248.89|2247.39|0
1643228670000|2022-01-26 20:24:30|2252.1|2250.6|2252.59|2251.09|2253.54|2252.04|2251.93|2250.43|0
1643228680000|2022-01-26 20:24:40|2252.47|2250.97|2253.11|2251.61|2253.28|2251.78|2252.25|2250.75|0
1643228690000|2022-01-26 20:24:50|2252.66|2251.16|2251.98|2250.48|2252.66|2251.16|2251.48|2249.98|0
1643228700000|2022-01-26 20:25:00|2251.79|2250.29|2253.93|2252.43|2253.93|2252.43|2251.77|2250.27|0
1643228710000|2022-01-26 20:25:10|2253.94|2252.44|2252.86|2251.36|2253.94|2252.44|2252.42|2250.92|0
1643228720000|2022-01-26 20:25:20|2252.84|2251.34|2252.48|2250.98|2253.55|2252.05|2252.39|2250.89|0
1643228730000|2022-01-26 20:25:30|2252.57|2251.07|2251.45|2249.95|2252.97|2251.47|2251.03|2249.53|0
1643228740000|2022-01-26 20:25:40|2251.37|2249.87|2250.97|2249.47|2251.52|2250.02|2250.81|2249.31|0
1643228750000|2022-01-26 20:25:50|2250.88|2249.38|2251.66|2250.16|2251.66|2250.16|2250.77|2249.27|0
1643228760000|2022-01-26 20:26:00|2251.57|2250.07|2251.1|2249.6|2251.76|2250.26|2251.06|2249.56|0
1643228770000|2022-01-26 20:26:10|2251.08|2249.58|2250.68|2249.18|2251.34|2249.84|2250.68|2249.18|0
1643228780000|2022-01-26 20:26:20|2250.72|2249.22|2251.33|2249.83|2251.66|2250.16|2250.66|2249.16|0
1643228790000|2022-01-26 20:26:30|2251.31|2249.81|2251.33|2249.83|2251.52|2250.02|2251.18|2249.68|0
1643228800000|2022-01-26 20:26:40|2251.41|2249.91|2253.39|2251.89|2253.39|2251.89|2251.41|2249.91|0
1643228810000|2022-01-26 20:26:50|2253.57|2252.07|2254.99|2253.49|2254.99|2253.49|2253.57|2252.07|0
1643228820000|2022-01-26 20:27:00|2255.01|2253.51|2256.66|2255.16|2256.66|2255.16|2254.88|2253.38|0
1643228830000|2022-01-26 20:27:10|2256.56|2255.06|2258.55|2257.05|2258.57|2257.07|2256.56|2255.06|0
1643228840000|2022-01-26 20:27:20|2258.57|2257.07|2259.1|2257.6|2260|2258.5|2258.53|2257.03|0
1643228850000|2022-01-26 20:27:30|2259.19|2257.69|2259.27|2257.77|2259.48|2257.98|2257.9|2256.4|0
1643228860000|2022-01-26 20:27:40|2259.31|2257.81|2261.53|2260.03|2261.53|2260.03|2258.8|2257.3|0
1643228870000|2022-01-26 20:27:50|2261.47|2259.97|2261.53|2260.03|2262.09|2260.59|2261.38|2259.88|0
1643228880000|2022-01-26 20:28:00|2261.57|2260.07|2262.54|2261.04|2262.58|2261.08|2261.57|2260.07|0
1643228890000|2022-01-26 20:28:10|2262.56|2261.06|2262.5|2261|2262.99|2261.49|2262.05|2260.55|0
1643228900000|2022-01-26 20:28:20|2262.52|2261.02|2263.54|2262.04|2263.54|2262.04|2262.41|2260.91|0
1643228910000|2022-01-26 20:28:30|2263.48|2261.98|2264.6|2263.1|2265.41|2263.91|2263.18|2261.68|0
1643228920000|2022-01-26 20:28:40|2264.5|2263|2265.1|2263.6|2265.52|2264.02|2264.32|2262.82|0
1643228930000|2022-01-26 20:28:50|2265.11|2263.61|2265.24|2263.74|2265.33|2263.83|2264.71|2263.21|0
1643228940000|2022-01-26 20:29:00|2265.33|2263.83|2265.26|2263.76|2265.75|2264.25|2265.03|2263.53|0
1643228950000|2022-01-26 20:29:10|2265.22|2263.72|2264.18|2262.68|2265.22|2263.72|2263.75|2262.25|0
1643228960000|2022-01-26 20:29:20|2264.21|2262.71|2262.99|2261.49|2264.42|2262.92|2262.74|2261.24|0
1643228970000|2022-01-26 20:29:30|2262.97|2261.47|2264.04|2262.54|2265.19|2263.69|2262.84|2261.34|0
1643228980000|2022-01-26 20:29:40|2263.86|2262.36|2264.67|2263.17|2264.71|2263.21|2263.8|2262.3|0
1643228990000|2022-01-26 20:29:50|2264.77|2263.27|2265.6|2264.1|2265.69|2264.19|2264.26|2262.76|0
1643229000000|2022-01-26 20:30:00|2265.56|2264.06|2263.81|2262.31|2265.67|2264.17|2263.81|2262.31|0
1643229010000|2022-01-26 20:30:10|2263.72|2262.22|2263.83|2262.33|2264.41|2262.91|2263.32|2261.82|0
1643229020000|2022-01-26 20:30:20|2263.73|2262.23|2264.52|2263.02|2265.31|2263.81|2263.23|2261.73|0
1643229030000|2022-01-26 20:30:30|2264.61|2263.11|2266.7|2265.2|2266.9|2265.4|2264.54|2263.04|0
1643229040000|2022-01-26 20:30:40|2266.64|2265.14|2267.61|2266.11|2267.88|2266.38|2266.64|2265.14|0
1643229050000|2022-01-26 20:30:50|2267.8|2266.3|2267.58|2266.08|2267.8|2266.3|2267.24|2265.74|0
1643229060000|2022-01-26 20:31:00|2267.56|2266.06|2266.84|2265.34|2267.69|2266.19|2266.19|2264.69|0
1643229070000|2022-01-26 20:31:10|2266.86|2265.36|2267.68|2266.18|2267.98|2266.48|2266.76|2265.26|0
1643229080000|2022-01-26 20:31:20|2267.77|2266.27|2267.96|2266.46|2268.17|2266.67|2267.77|2266.27|0
1643229090000|2022-01-26 20:31:30|2267.78|2266.28|2265.82|2264.32|2267.78|2266.28|2265.82|2264.32|0
1643229100000|2022-01-26 20:31:40|2265.84|2264.34|2266.03|2264.53|2266.05|2264.55|2265.48|2263.98|0
1643229110000|2022-01-26 20:31:50|2266.01|2264.51|2267.57|2266.07|2267.73|2266.23|2265.86|2264.36|0
1643229120000|2022-01-26 20:32:00|2267.6|2266.1|2267.11|2265.61|2267.83|2266.33|2266.76|2265.26|0
1643229130000|2022-01-26 20:32:10|2267.19|2265.69|2268.13|2266.63|2268.22|2266.72|2266.68|2265.18|0
1643229140000|2022-01-26 20:32:20|2268.15|2266.65|2268.09|2266.59|2268.35|2266.85|2267.94|2266.44|0
1643229150000|2022-01-26 20:32:30|2268.27|2266.77|2268.53|2267.03|2268.53|2267.03|2267.77|2266.27|0
1643229160000|2022-01-26 20:32:40|2268.51|2267.01|2268|2266.5|2268.69|2267.19|2268|2266.5|0
1643229170000|2022-01-26 20:32:50|2267.82|2266.32|2266.55|2265.05|2267.95|2266.45|2266.47|2264.97|0
1643229180000|2022-01-26 20:33:00|2266.53|2265.03|2266.04|2264.54|2266.81|2265.31|2265.81|2264.31|0
1643229190000|2022-01-26 20:33:10|2265.98|2264.48|2265.09|2263.59|2266.41|2264.91|2265.05|2263.55|0
1643229200000|2022-01-26 20:33:20|2265.05|2263.55|2263.21|2261.71|2265.75|2264.25|2262.93|2261.43|0
1643229210000|2022-01-26 20:33:30|2263.23|2261.73|2263.87|2262.37|2264.42|2262.92|2262.23|2260.73|0
1643229220000|2022-01-26 20:33:40|2263.67|2262.17|2262.87|2261.37|2264.97|2263.47|2262.87|2261.37|0
1643229230000|2022-01-26 20:33:50|2262.89|2261.39|2262.78|2261.28|2263.23|2261.73|2262.35|2260.85|0
1643229240000|2022-01-26 20:34:00|2262.76|2261.26|2261.98|2260.48|2263.12|2261.62|2261.61|2260.11|0
1643229250000|2022-01-26 20:34:10|2261.96|2260.46|2262.5|2261|2263.16|2261.66|2261.96|2260.46|0
1643229260000|2022-01-26 20:34:20|2262.52|2261.02|2262.3|2260.8|2263|2261.5|2262.1|2260.6|0
1643229270000|2022-01-26 20:34:30|2262.21|2260.71|2261.23|2259.73|2262.34|2260.84|2261.03|2259.53|0
1643229280000|2022-01-26 20:34:40|2261.27|2259.77|2261.18|2259.68|2261.55|2260.05|2260.82|2259.32|0
1643229290000|2022-01-26 20:34:50|2261.08|2259.58|2261.16|2259.66|2261.51|2260.01|2260.33|2258.83|0
1643229300000|2022-01-26 20:35:00|2260.97|2259.47|2259.26|2257.76|2261.2|2259.7|2259.09|2257.59|0
1643229310000|2022-01-26 20:35:10|2259.3|2257.8|2258.22|2256.72|2259.58|2258.08|2258.22|2256.72|0
1643229320000|2022-01-26 20:35:20|2258.19|2256.69|2257.28|2255.78|2258.22|2256.72|2256.81|2255.31|0
1643229330000|2022-01-26 20:35:30|2257.19|2255.69|2258.15|2256.65|2258.43|2256.93|2256.79|2255.29|0
1643229340000|2022-01-26 20:35:40|2258.24|2256.74|2258.48|2256.98|2258.65|2257.15|2257.82|2256.32|0
1643229350000|2022-01-26 20:35:50|2258.46|2256.96|2258.42|2256.92|2259.02|2257.52|2258.12|2256.62|0
1643229360000|2022-01-26 20:36:00|2258.36|2256.86|2259|2257.5|2259|2257.5|2257.48|2255.98|0
1643229370000|2022-01-26 20:36:10|2259.02|2257.52|2260.89|2259.39|2261.32|2259.82|2258.95|2257.45|0
1643229380000|2022-01-26 20:36:20|2260.98|2259.48|2262.14|2260.64|2262.44|2260.94|2260.87|2259.37|0
1643229390000|2022-01-26 20:36:30|2262.04|2260.54|2263.46|2261.96|2263.53|2262.03|2261.84|2260.34|0
1643229400000|2022-01-26 20:36:40|2263.34|2261.84|2261.85|2260.35|2263.34|2261.84|2261.66|2260.16|0
1643229410000|2022-01-26 20:36:50|2261.76|2260.26|2260.44|2258.94|2261.76|2260.26|2259.86|2258.36|0
1643229420000|2022-01-26 20:37:00|2260.52|2259.02|2261.1|2259.6|2261.72|2260.22|2260.01|2258.51|0
1643229430000|2022-01-26 20:37:10|2261.08|2259.58|2260.74|2259.24|2261.55|2260.05|2260.7|2259.2|0
1643229440000|2022-01-26 20:37:20|2260.7|2259.2|2261.7|2260.2|2262.77|2261.27|2260.7|2259.2|0
1643229450000|2022-01-26 20:37:30|2261.74|2260.24|2260.99|2259.49|2262.04|2260.54|2260.99|2259.49|0
1643229460000|2022-01-26 20:37:40|2260.97|2259.47|2261.21|2259.71|2261.31|2259.81|2260.2|2258.7|0
1643229470000|2022-01-26 20:37:50|2261.11|2259.61|2261.1|2259.6|2261.11|2259.61|2260.48|2258.98|0
1643229480000|2022-01-26 20:38:00|2260.98|2259.48|2260.21|2258.71|2260.99|2259.49|2260.01|2258.51|0
1643229490000|2022-01-26 20:38:10|2260.57|2259.07|2262.25|2260.75|2262.4|2260.9|2260.35|2258.85|0
1643229500000|2022-01-26 20:38:20|2262.21|2260.71|2263.63|2262.13|2263.93|2262.43|2262.21|2260.71|0
1643229510000|2022-01-26 20:38:30|2263.73|2262.23|2264.24|2262.74|2264.87|2263.37|2263.73|2262.23|0
1643229520000|2022-01-26 20:38:40|2264.18|2262.68|2262.61|2261.11|2264.32|2262.82|2262.55|2261.05|0
1643229530000|2022-01-26 20:38:50|2262.42|2260.92|2263.39|2261.89|2263.57|2262.07|2261.87|2260.37|0
1643229540000|2022-01-26 20:39:00|2263.29|2261.79|2264.11|2262.61|2264.8|2263.3|2262.97|2261.47|0
1643229550000|2022-01-26 20:39:10|2263.97|2262.47|2264.24|2262.74|2264.9|2263.4|2263.75|2262.25|0
1643229560000|2022-01-26 20:39:20|2264.02|2262.52|2263.83|2262.33|2264.13|2262.63|2262.91|2261.41|0
1643229570000|2022-01-26 20:39:30|2263.71|2262.21|2264.44|2262.94|2264.8|2263.3|2263.45|2261.95|0
1643229580000|2022-01-26 20:39:40|2264.35|2262.85|2262.96|2261.46|2264.35|2262.85|2262.81|2261.31|0
1643229590000|2022-01-26 20:39:50|2262.92|2261.42|2261.99|2260.49|2262.96|2261.46|2261.65|2260.15|0
1643229600000|2022-01-26 20:40:00|2262.14|2260.64|2261.2|2259.7|2262.27|2260.77|2260.77|2259.27|0
1643229610000|2022-01-26 20:40:10|2261.11|2259.61|2259.55|2258.05|2261.26|2259.76|2259.55|2258.05|0
1643229620000|2022-01-26 20:40:20|2259.59|2258.09|2260.29|2258.79|2261.07|2259.57|2259.57|2258.07|0
1643229630000|2022-01-26 20:40:30|2260.31|2258.81|2262.69|2261.19|2262.69|2261.19|2260.27|2258.77|0
1643229640000|2022-01-26 20:40:40|2262.67|2261.17|2263.13|2261.63|2263.59|2262.09|2262.54|2261.04|0
1643229650000|2022-01-26 20:40:50|2263.09|2261.59|2264.68|2263.18|2264.68|2263.18|2262.73|2261.23|0
1643229660000|2022-01-26 20:41:00|2264.67|2263.17|2265.87|2264.37|2265.88|2264.38|2264.61|2263.11|0
1643229670000|2022-01-26 20:41:10|2265.85|2264.35|2265.59|2264.09|2266.12|2264.62|2265.12|2263.62|0
1643229680000|2022-01-26 20:41:20|2265.57|2264.07|2265.71|2264.21|2265.71|2264.21|2264.41|2262.91|0
1643229690000|2022-01-26 20:41:30|2265.65|2264.15|2267.92|2266.42|2267.94|2266.44|2265.56|2264.06|0
1643229700000|2022-01-26 20:41:40|2267.96|2266.46|2267.64|2266.14|2268.69|2267.19|2267.24|2265.74|0
1643229710000|2022-01-26 20:41:50|2267.55|2266.05|2267.23|2265.73|2268.18|2266.68|2266.89|2265.39|0
1643229720000|2022-01-26 20:42:00|2267.19|2265.69|2265.46|2263.96|2267.19|2265.69|2265.18|2263.68|0
1643229730000|2022-01-26 20:42:10|2265.41|2263.91|2267.72|2266.22|2267.96|2266.46|2265.41|2263.91|0
1643229740000|2022-01-26 20:42:20|2267.58|2266.08|2266.84|2265.34|2267.58|2266.08|2266.82|2265.32|0
1643229750000|2022-01-26 20:42:30|2266.76|2265.26|2264.72|2263.22|2266.76|2265.26|2264.59|2263.09|0
1643229760000|2022-01-26 20:42:40|2264.63|2263.13|2263.81|2262.31|2264.63|2263.13|2263.56|2262.06|0
1643229770000|2022-01-26 20:42:50|2263.87|2262.37|2265.8|2264.3|2265.89|2264.39|2263.87|2262.37|0
1643229780000|2022-01-26 20:43:00|2265.82|2264.32|2263.85|2262.35|2265.82|2264.32|2263.62|2262.12|0
1643229790000|2022-01-26 20:43:10|2263.79|2262.29|2264.2|2262.7|2264.2|2262.7|2263|2261.5|0
1643229800000|2022-01-26 20:43:20|2264.02|2262.52|2265.48|2263.98|2265.59|2264.09|2263.28|2261.78|0
1643229810000|2022-01-26 20:43:30|2265.38|2263.88|2264.88|2263.38|2266.02|2264.52|2264.11|2262.61|0
1643229820000|2022-01-26 20:43:40|2264.75|2263.25|2264.21|2262.71|2264.75|2263.25|2263.78|2262.28|0
1643229830000|2022-01-26 20:43:50|2264.17|2262.67|2265.22|2263.72|2265.82|2264.32|2264.06|2262.56|0
1643229840000|2022-01-26 20:44:00|2265.24|2263.74|2265.62|2264.12|2265.9|2264.4|2264.96|2263.46|0
1643229850000|2022-01-26 20:44:10|2265.5|2264|2263.36|2261.86|2265.5|2264|2263.36|2261.86|0
1643229860000|2022-01-26 20:44:20|2263.38|2261.88|2262.82|2261.32|2263.74|2262.24|2262.82|2261.32|0
1643229870000|2022-01-26 20:44:30|2262.91|2261.41|2264.52|2263.02|2265.08|2263.58|2262.78|2261.28|0
1643229880000|2022-01-26 20:44:40|2264.5|2263|2264.92|2263.42|2264.92|2263.42|2263.68|2262.18|0
1643229890000|2022-01-26 20:44:50|2264.86|2263.36|2264.44|2262.94|2264.86|2263.36|2263.88|2262.38|0
1643229900000|2022-01-26 20:45:00|2264.42|2262.92|2263.36|2261.86|2264.42|2262.92|2263.16|2261.66|0
1643229910000|2022-01-26 20:45:10|2263.26|2261.76|2263.47|2261.97|2264.04|2262.54|2262.95|2261.45|0
1643229920000|2022-01-26 20:45:20|2263.56|2262.06|2262.84|2261.34|2263.68|2262.18|2262.76|2261.26|0
1643229930000|2022-01-26 20:45:30|2262.82|2261.32|2263.71|2262.21|2263.71|2262.21|2262.23|2260.73|0
1643229940000|2022-01-26 20:45:40|2263.53|2262.03|2263.59|2262.09|2264.17|2262.67|2262.95|2261.45|0
1643229950000|2022-01-26 20:45:50|2263.69|2262.19|2264.18|2262.68|2264.18|2262.68|2262.65|2261.15|0
1643229960000|2022-01-26 20:46:00|2264.38|2262.88|2264.06|2262.56|2264.47|2262.97|2263.72|2262.22|0
1643229970000|2022-01-26 20:46:10|2264.16|2262.66|2266.11|2264.61|2266.43|2264.93|2264.16|2262.66|0
1643229980000|2022-01-26 20:46:20|2266.2|2264.7|2266.37|2264.87|2266.75|2265.25|2266.03|2264.53|0
1643229990000|2022-01-26 20:46:30|2266.46|2264.96|2267.35|2265.85|2267.57|2266.07|2265.97|2264.47|0
1643230000000|2022-01-26 20:46:40|2267.33|2265.83|2268.11|2266.61|2268.5|2267|2267.2|2265.7|0
1643230010000|2022-01-26 20:46:50|2268.14|2266.64|2268.37|2266.87|2268.45|2266.95|2267.69|2266.19|0
1643230020000|2022-01-26 20:47:00|2268.39|2266.89|2268.93|2267.43|2269.06|2267.56|2268.39|2266.89|0
1643230030000|2022-01-26 20:47:10|2268.84|2267.34|2267.29|2265.79|2268.84|2267.34|2267.05|2265.55|0
1643230040000|2022-01-26 20:47:20|2267.35|2265.85|2265.02|2263.52|2267.35|2265.85|2264.65|2263.15|0
1643230050000|2022-01-26 20:47:30|2264.93|2263.43|2264.93|2263.43|2265.78|2264.28|2264.36|2262.86|0
1643230060000|2022-01-26 20:47:40|2264.88|2263.38|2263.39|2261.89|2265.21|2263.71|2263.31|2261.81|0
1643230070000|2022-01-26 20:47:50|2263.37|2261.87|2264.48|2262.98|2264.5|2263|2263.37|2261.87|0
1643230080000|2022-01-26 20:48:00|2264.44|2262.94|2265.29|2263.79|2265.61|2264.11|2263.77|2262.27|0
1643230090000|2022-01-26 20:48:10|2265.23|2263.73|2267.16|2265.66|2267.52|2266.02|2265.23|2263.73|0
1643230100000|2022-01-26 20:48:20|2267.22|2265.72|2265.44|2263.94|2267.22|2265.72|2265.4|2263.9|0
1643230110000|2022-01-26 20:48:30|2265.29|2263.79|2263.26|2261.76|2265.29|2263.79|2263.13|2261.63|0
1643230120000|2022-01-26 20:48:40|2263.19|2261.69|2261.73|2260.23|2263.39|2261.89|2261.63|2260.13|0
1643230130000|2022-01-26 20:48:50|2261.69|2260.19|2262.16|2260.66|2262.19|2260.69|2260.38|2258.88|0
1643230140000|2022-01-26 20:49:00|2262.25|2260.75|2261.73|2260.23|2262.79|2261.29|2261.43|2259.93|0
1643230150000|2022-01-26 20:49:10|2261.67|2260.17|2262.11|2260.61|2263.95|2262.45|2261.35|2259.85|0
1643230160000|2022-01-26 20:49:20|2261.95|2260.45|2260.94|2259.44|2261.96|2260.46|2260.53|2259.03|0
1643230170000|2022-01-26 20:49:30|2260.98|2259.48|2260.77|2259.27|2261.44|2259.94|2260.57|2259.07|0
1643230180000|2022-01-26 20:49:40|2260.75|2259.25|2260.26|2258.76|2261.37|2259.87|2259.77|2258.27|0
1643230190000|2022-01-26 20:49:50|2260.36|2258.86|2262.6|2261.1|2263.26|2261.76|2260.3|2258.8|0
1643230200000|2022-01-26 20:50:00|2262.69|2261.19|2262.54|2261.04|2263.15|2261.65|2260.89|2259.39|0
1643230210000|2022-01-26 20:50:10|2262.63|2261.13|2262.06|2260.56|2262.87|2261.37|2261.2|2259.7|0
1643230220000|2022-01-26 20:50:20|2261.97|2260.47|2260.14|2258.64|2261.99|2260.49|2259.89|2258.39|0
1643230230000|2022-01-26 20:50:30|2260.16|2258.66|2260.93|2259.43|2261.1|2259.6|2259.82|2258.32|0
1643230240000|2022-01-26 20:50:40|2260.91|2259.41|2259.49|2257.99|2261.07|2259.57|2259.45|2257.95|0
1643230250000|2022-01-26 20:50:50|2259.33|2257.83|2259.78|2258.28|2260.71|2259.21|2259.24|2257.74|0
1643230260000|2022-01-26 20:51:00|2259.69|2258.19|2260.65|2259.15|2260.69|2259.19|2259.49|2257.99|0
1643230270000|2022-01-26 20:51:10|2260.69|2259.19|2260.47|2258.97|2260.81|2259.31|2259.98|2258.48|0
1643230280000|2022-01-26 20:51:20|2260.49|2258.99|2261.05|2259.55|2261.15|2259.65|2260.49|2258.99|0
1643230290000|2022-01-26 20:51:30|2261.09|2259.59|2260.03|2258.53|2261.39|2259.89|2259.77|2258.27|0
1643230300000|2022-01-26 20:51:40|2260.09|2258.59|2258.93|2257.43|2260.11|2258.61|2258.89|2257.39|0
1643230310000|2022-01-26 20:51:50|2258.91|2257.41|2259.6|2258.1|2260.09|2258.59|2258.79|2257.29|0
1643230320000|2022-01-26 20:52:00|2259.62|2258.12|2259.51|2258.01|2260.07|2258.57|2259.15|2257.65|0
1643230330000|2022-01-26 20:52:10|2259.55|2258.05|2260.98|2259.48|2261.22|2259.72|2259.43|2257.93|0
1643230340000|2022-01-26 20:52:20|2260.9|2259.4|2260.82|2259.32|2261.26|2259.76|2260.47|2258.97|0
1643230350000|2022-01-26 20:52:30|2260.73|2259.23|2260.41|2258.91|2260.73|2259.23|2259.73|2258.23|0
1643230360000|2022-01-26 20:52:40|2260.59|2259.09|2259.23|2257.73|2260.59|2259.09|2259.21|2257.71|0
1643230370000|2022-01-26 20:52:50|2259.21|2257.71|2258.96|2257.46|2259.35|2257.85|2258.88|2257.38|0
1643230380000|2022-01-26 20:53:00|2258.9|2257.4|2258.85|2257.35|2258.98|2257.48|2258.45|2256.95|0
1643230390000|2022-01-26 20:53:10|2258.94|2257.44|2259.91|2258.41|2260.05|2258.55|2258.94|2257.44|0
1643230400000|2022-01-26 20:53:20|2260.01|2258.51|2260.36|2258.86|2260.36|2258.86|2259.78|2258.28|0
1643230410000|2022-01-26 20:53:30|2260.33|2258.83|2259.8|2258.3|2260.33|2258.83|2259.39|2257.89|0
1643230420000|2022-01-26 20:53:40|2259.9|2258.4|2259.29|2257.79|2260.12|2258.62|2259.09|2257.59|0
1643230430000|2022-01-26 20:53:50|2259.2|2257.7|2260.21|2258.71|2260.33|2258.83|2259.18|2257.68|0
1643230440000|2022-01-26 20:54:00|2260.31|2258.81|2261.24|2259.74|2261.37|2259.87|2260.31|2258.81|0
1643230450000|2022-01-26 20:54:10|2261.22|2259.72|2263.64|2262.14|2263.64|2262.14|2260.97|2259.47|0
1643230460000|2022-01-26 20:54:20|2263.73|2262.23|2262.91|2261.41|2264.26|2262.76|2262.91|2261.41|0
1643230470000|2022-01-26 20:54:30|2262.82|2261.32|2263|2261.5|2263.43|2261.93|2262.66|2261.16|0
1643230480000|2022-01-26 20:54:40|2263.04|2261.54|2267.25|2265.75|2267.27|2265.77|2263.04|2261.54|0
1643230490000|2022-01-26 20:54:50|2267.21|2265.71|2268.83|2267.33|2268.98|2267.48|2266.95|2265.45|0
1643230500000|2022-01-26 20:55:00|2268.09|2266.59|2268.95|2267.45|2268.95|2267.45|2267.33|2265.83|0
1643230510000|2022-01-26 20:55:10|2268.97|2267.47|2269.65|2268.15|2270.55|2269.05|2268.97|2267.47|0
1643230520000|2022-01-26 20:55:20|2269.73|2268.23|2269.28|2267.78|2270.49|2268.99|2268.52|2267.02|0
1643230530000|2022-01-26 20:55:30|2269.3|2267.8|2269.01|2267.51|2270.3|2268.8|2268.83|2267.33|0
1643230540000|2022-01-26 20:55:40|2269.09|2267.59|2267.75|2266.25|2269.39|2267.89|2267.75|2266.25|0
1643230550000|2022-01-26 20:55:50|2267.66|2266.16|2266.49|2264.99|2267.98|2266.48|2266.4|2264.9|0
1643230560000|2022-01-26 20:56:00|2266.55|2265.05|2268.5|2267|2268.92|2267.42|2266.55|2265.05|0
1643230570000|2022-01-26 20:56:10|2268.54|2267.04|2268.41|2266.91|2269.05|2267.55|2268.13|2266.63|0
1643230580000|2022-01-26 20:56:20|2268.33|2266.83|2266.16|2264.66|2268.33|2266.83|2265.72|2264.22|0
1643230590000|2022-01-26 20:56:30|2266.1|2264.6|2266.47|2264.97|2266.79|2265.29|2265.14|2263.64|0
1643230600000|2022-01-26 20:56:40|2266.4|2264.9|2266.26|2264.76|2266.56|2265.06|2265.59|2264.09|0
1643230610000|2022-01-26 20:56:50|2266.22|2264.72|2266.02|2264.52|2266.51|2265.01|2265.42|2263.92|0
1643230620000|2022-01-26 20:57:00|2265.98|2264.48|2266.44|2264.94|2266.79|2265.29|2265.44|2263.94|0
1643230630000|2022-01-26 20:57:10|2266.42|2264.92|2266.4|2264.9|2267.22|2265.72|2266.16|2264.66|0
1643230640000|2022-01-26 20:57:20|2266.21|2264.71|2268.31|2266.81|2268.31|2266.81|2266.21|2264.71|0
1643230650000|2022-01-26 20:57:30|2268.35|2266.85|2267.26|2265.76|2268.39|2266.89|2266.92|2265.42|0
1643230660000|2022-01-26 20:57:40|2267.28|2265.78|2268.48|2266.98|2268.95|2267.45|2267.28|2265.78|0
1643230670000|2022-01-26 20:57:50|2268.5|2267|2269.31|2267.81|2269.64|2268.14|2268.42|2266.92|0
1643230680000|2022-01-26 20:58:00|2269.22|2267.72|2268.97|2267.47|2269.95|2268.45|2268.65|2267.15|0
1643230690000|2022-01-26 20:58:10|2269.06|2267.56|2269.21|2267.71|2269.23|2267.73|2268.68|2267.18|0
1643230700000|2022-01-26 20:58:20|2269.23|2267.73|2269.08|2267.58|2269.57|2268.07|2268.92|2267.42|0
1643230710000|2022-01-26 20:58:30|2268.98|2267.48|2268.55|2267.05|2269.36|2267.86|2268.36|2266.86|0
1643230720000|2022-01-26 20:58:40|2268.57|2267.07|2268|2266.5|2268.57|2267.07|2267.53|2266.03|0
1643230730000|2022-01-26 20:58:50|2268.19|2266.69|2269.12|2267.62|2269.34|2267.84|2268.06|2266.56|0
1643230740000|2022-01-26 20:59:00|2269.04|2267.54|2269.41|2267.91|2269.79|2268.29|2268.91|2267.41|0
1643230750000|2022-01-26 20:59:10|2269.45|2267.95|2270.57|2269.07|2270.57|2269.07|2269.3|2267.8|0
1643230760000|2022-01-26 20:59:20|2270.61|2269.11|2271.12|2269.62|2271.57|2270.07|2270.61|2269.11|0
1643230770000|2022-01-26 20:59:30|2271.02|2269.52|2270.74|2269.24|2271.53|2270.03|2270.67|2269.17|0
1643230780000|2022-01-26 20:59:40|2270.7|2269.2|2270.62|2269.12|2271.23|2269.73|2270.2|2268.7|0
1643230790000|2022-01-26 20:59:50|2270.54|2269.04|2268.08|2266.58|2270.68|2269.18|2267.29|2265.79|0
1643230800000|2022-01-26 21:00:00|2267.89|2266.39|2267.14|2265.64|2268.89|2267.39|2267.14|2265.64|0
1643230810000|2022-01-26 21:00:10|2266.99|2265.49|2268|2266.5|2268.33|2266.83|2266.63|2265.13|0
1643230820000|2022-01-26 21:00:20|2268.15|2266.65|2267.34|2265.84|2268.38|2266.88|2267.32|2265.82|0
1643230830000|2022-01-26 21:00:30|2267.64|2266.14|2268.15|2266.65|2268.47|2266.97|2267.27|2265.77|0
1643230840000|2022-01-26 21:00:40|2268.13|2266.63|2268.7|2267.2|2268.97|2267.47|2268.06|2266.56|0
1643230850000|2022-01-26 21:00:50|2268.89|2267.39|2268.39|2266.89|2269.66|2268.16|2268.33|2266.83|0
1643230860000|2022-01-26 21:01:00|2268.42|2266.92|2267.49|2265.99|2268.47|2266.97|2267.37|2265.87|0
1643230870000|2022-01-26 21:01:10|2267.41|2265.91|2267.21|2265.71|2268.33|2266.83|2267.18|2265.68|0
1643230880000|2022-01-26 21:01:20|2267.32|2265.82|2267.13|2265.63|2267.59|2266.09|2266.39|2264.89|0
1643230890000|2022-01-26 21:01:30|2267.12|2265.62|2267.55|2266.05|2268.06|2266.56|2266.99|2265.49|0
1643230900000|2022-01-26 21:01:40|2267.59|2266.09|2267.37|2265.87|2268.01|2266.51|2267.13|2265.63|0
1643230910000|2022-01-26 21:01:50|2267.38|2265.88|2266.52|2265.02|2267.54|2266.04|2266.49|2264.99|0
1643230920000|2022-01-26 21:02:00|2266.49|2264.99|2266.53|2265.03|2266.81|2265.31|2266.21|2264.71|0
1643230930000|2022-01-26 21:02:10|2266.55|2265.05|2266.85|2265.35|2266.85|2265.35|2266.55|2265.05|0
1643230940000|2022-01-26 21:02:20|2266.86|2265.36|2266.86|2265.36|2266.95|2265.45|2266.63|2265.13|0
1643230950000|2022-01-26 21:02:30|2266.9|2265.4|2266.99|2265.49|2267.32|2265.82|2266.81|2265.31|0
1643230960000|2022-01-26 21:02:40|2266.98|2265.48|2267.37|2265.87|2267.37|2265.87|2266.9|2265.4|0
1643230970000|2022-01-26 21:02:50|2267.39|2265.89|2267.68|2266.18|2267.73|2266.23|2267.37|2265.87|0
1643230980000|2022-01-26 21:03:00|2267.7|2266.2|2268.47|2266.97|2268.56|2267.06|2267.7|2266.2|0
1643230990000|2022-01-26 21:03:10|2268.45|2266.95|2268.33|2266.83|2268.66|2267.16|2268.28|2266.78|0
1643231000000|2022-01-26 21:03:20|2268.35|2266.85|2267.88|2266.38|2268.42|2266.92|2267.73|2266.23|0
1643231010000|2022-01-26 21:03:30|2267.92|2266.42|2267.87|2266.37|2268.06|2266.56|2267.41|2265.91|0
1643231020000|2022-01-26 21:03:40|2267.89|2266.39|2267.79|2266.29|2267.96|2266.46|2267.37|2265.87|0
1643231030000|2022-01-26 21:03:50|2267.8|2266.3|2267.74|2266.24|2268.02|2266.52|2267.74|2266.24|0
1643231040000|2022-01-26 21:04:00|2267.76|2266.26|2267.93|2266.43|2267.93|2266.43|2267.24|2265.74|0
1643231050000|2022-01-26 21:04:10|2267.92|2266.42|2268.12|2266.62|2268.53|2267.03|2267.84|2266.34|0
1643231060000|2022-01-26 21:04:20|2268.13|2266.63|2267.84|2266.34|2268.16|2266.66|2267.7|2266.2|0
1643231070000|2022-01-26 21:04:30|2267.85|2266.35|2268.12|2266.62|2268.3|2266.8|2267.85|2266.35|0
1643231080000|2022-01-26 21:04:40|2268.13|2266.63|2267.78|2266.28|2268.21|2266.71|2267.65|2266.15|0
1643231090000|2022-01-26 21:04:50|2267.74|2266.24|2268.57|2267.07|2268.62|2267.12|2267.74|2266.24|0
1643231100000|2022-01-26 21:05:00|2268.53|2267.03|2268.3|2266.8|2268.72|2267.22|2267.93|2266.43|0
1643231110000|2022-01-26 21:05:10|2268.34|2266.84|2267.96|2266.46|2268.62|2267.12|2267.93|2266.43|0
1643231120000|2022-01-26 21:05:20|2268.07|2266.57|2268.49|2266.99|2268.49|2266.99|2268.07|2266.57|0
1643231130000|2022-01-26 21:05:30|2268.53|2267.03|2269.82|2268.32|2269.96|2268.46|2268.53|2267.03|0
1643231140000|2022-01-26 21:05:40|2269.9|2268.4|2269.56|2268.06|2270.7|2269.2|2269.5|2268|0
1643231150000|2022-01-26 21:05:50|2269.41|2267.91|2267.39|2265.89|2269.41|2267.91|2267.39|2265.89|0
1643231160000|2022-01-26 21:06:00|2267.24|2265.74|2267.12|2265.62|2267.33|2265.83|2266.59|2265.09|0
1643231170000|2022-01-26 21:06:10|2266.87|2265.37|2266.55|2265.05|2267.15|2265.65|2266.27|2264.77|0
1643231180000|2022-01-26 21:06:20|2266.5|2265|2266.35|2264.85|2266.64|2265.14|2266.27|2264.77|0
1643231190000|2022-01-26 21:06:30|2266.09|2264.59|2265.93|2264.43|2266.27|2264.77|2265.76|2264.26|0
1643231200000|2022-01-26 21:06:40|2265.86|2264.36|2265.95|2264.45|2266.17|2264.67|2265.67|2264.17|0
1643231210000|2022-01-26 21:06:50|2265.96|2264.46|2267.01|2265.51|2267.33|2265.83|2265.95|2264.45|0
1643231220000|2022-01-26 21:07:00|2267.02|2265.52|2266.64|2265.14|2267.19|2265.69|2266.27|2264.77|0
1643231230000|2022-01-26 21:07:10|2266.62|2265.12|2266.73|2265.23|2267.05|2265.55|2266.17|2264.67|0
1643231240000|2022-01-26 21:07:20|2266.69|2265.19|2266.45|2264.95|2266.69|2265.19|2265.76|2264.26|0
1643231250000|2022-01-26 21:07:30|2266.42|2264.92|2265.36|2263.86|2266.64|2265.14|2265.02|2263.52|0
1643231260000|2022-01-26 21:07:40|2265.4|2263.9|2265.95|2264.45|2266.17|2264.67|2265.35|2263.85|0
1643231270000|2022-01-26 21:07:50|2265.93|2264.43|2265.67|2264.17|2265.95|2264.45|2265.58|2264.08|0
1643231280000|2022-01-26 21:08:00|2265.66|2264.16|2267.52|2266.02|2267.84|2266.34|2265.62|2264.12|0
1643231290000|2022-01-26 21:08:10|2267.01|2265.51|2266.58|2265.08|2267.01|2265.51|2266.27|2264.77|0
1643231300000|2022-01-26 21:08:20|2266.5|2265|2265.96|2264.46|2266.5|2265|2265.9|2264.4|0
1643231310000|2022-01-26 21:08:30|2266|2264.5|2266.36|2264.86|2266.64|2265.14|2265.9|2264.4|0
1643231320000|2022-01-26 21:08:40|2266.35|2264.85|2266.55|2265.05|2267.05|2265.55|2266.31|2264.81|0
1643231330000|2022-01-26 21:08:50|2266.53|2265.03|2265.72|2264.22|2266.55|2265.05|2265.72|2264.22|0
1643231340000|2022-01-26 21:09:00|2265.78|2264.28|2266.2|2264.7|2266.27|2264.77|2265.67|2264.17|0
1643231350000|2022-01-26 21:09:10|2266.09|2264.59|2266.04|2264.54|2266.45|2264.95|2265.95|2264.45|0
1643231360000|2022-01-26 21:09:20|2266.05|2264.55|2267.8|2266.3|2267.84|2266.34|2266.04|2264.54|0
1643231370000|2022-01-26 21:09:30|2267.76|2266.26|2266.73|2265.23|2267.93|2266.43|2266.73|2265.23|0
1643231380000|2022-01-26 21:09:40|2266.75|2265.25|2266.55|2265.05|2266.91|2265.41|2266.41|2264.91|0
1643231390000|2022-01-26 21:09:50|2266.54|2265.04|2266.17|2264.67|2266.69|2265.19|2266.17|2264.67|0
1643231400000|2022-01-26 21:10:00|2266.14|2264.64|2265.66|2264.16|2266.14|2264.64|2265.53|2264.03|0
1643231410000|2022-01-26 21:10:10|2265.62|2264.12|2265.76|2264.26|2265.86|2264.36|2265.62|2264.12|0
1643231420000|2022-01-26 21:10:20|2265.77|2264.27|2266.04|2264.54|2266.17|2264.67|2265.76|2264.26|0
1643231430000|2022-01-26 21:10:30|2266.05|2264.55|2265.17|2263.67|2266.09|2264.59|2265.08|2263.58|0
1643231440000|2022-01-26 21:10:40|2265.21|2263.71|2265.17|2263.67|2265.36|2263.86|2265.17|2263.67|0
1643231450000|2022-01-26 21:10:50|2265.15|2263.65|2264.57|2263.07|2265.15|2263.65|2264.39|2262.89|0
1643231460000|2022-01-26 21:11:00|2264.58|2263.08|2264.08|2262.58|2264.68|2263.18|2264.08|2262.58|0
1643231470000|2022-01-26 21:11:10|2264|2262.5|2264.2|2262.7|2264.2|2262.7|2264|2262.5|0
1643231480000|2022-01-26 21:11:20|2264.24|2262.74|2264|2262.5|2264.38|2262.88|2264|2262.5|0
1643231490000|2022-01-26 21:11:30|2263.96|2262.46|2263.5|2262|2263.96|2262.46|2263.5|2262|0
1643231500000|2022-01-26 21:11:40|2263.52|2262.02|2263.59|2262.09|2263.87|2262.37|2263.52|2262.02|0
1643231510000|2022-01-26 21:11:50|2263.58|2262.08|2263.69|2262.19|2263.78|2262.28|2263.5|2262|0
1643231520000|2022-01-26 21:12:00|2263.73|2262.23|2263.59|2262.09|2264.19|2262.69|2263.5|2262|0
1643231530000|2022-01-26 21:12:10|2263.57|2262.07|2262.96|2261.46|2263.57|2262.07|2262.9|2261.4|0
1643231540000|2022-01-26 21:12:20|2262.85|2261.35|2262.25|2260.75|2262.85|2261.35|2262.21|2260.71|0
1643231550000|2022-01-26 21:12:30|2262.21|2260.71|2262.4|2260.9|2262.4|2260.9|2262.12|2260.62|0
1643231560000|2022-01-26 21:12:40|2262.42|2260.92|2262.53|2261.03|2262.57|2261.07|2262.26|2260.76|0
1643231570000|2022-01-26 21:12:50|2262.54|2261.04|2263.09|2261.59|2263.31|2261.81|2262.54|2261.04|0
1643231580000|2022-01-26 21:13:00|2263.07|2261.57|2262.72|2261.22|2263.4|2261.9|2262.71|2261.21|0
1643231590000|2022-01-26 21:13:10|2262.7|2261.2|2263.37|2261.87|2263.37|2261.87|2262.45|2260.95|0
1643231600000|2022-01-26 21:13:20|2263.38|2261.88|2263.65|2262.15|2263.88|2262.38|2263.32|2261.82|0
1643231610000|2022-01-26 21:13:30|2263.66|2262.16|2264.2|2262.7|2264.29|2262.79|2263.66|2262.16|0
1643231620000|2022-01-26 21:13:40|2264.22|2262.72|2264.2|2262.7|2264.48|2262.98|2263.75|2262.25|0
1643231630000|2022-01-26 21:13:50|2264.18|2262.68|2263.68|2262.18|2264.29|2262.79|2263.19|2261.69|0
1643231640000|2022-01-26 21:14:00|2263.66|2262.16|2263.07|2261.57|2263.84|2262.34|2262.82|2261.32|0
1643231650000|2022-01-26 21:14:10|2262.96|2261.46|2262.63|2261.13|2263.1|2261.6|2262.36|2260.86|0
1643231660000|2022-01-26 21:14:20|2262.65|2261.15|2262.98|2261.48|2263.27|2261.77|2262.54|2261.04|0
1643231670000|2022-01-26 21:14:30|2262.91|2261.41|2263.51|2262.01|2263.74|2262.24|2262.91|2261.41|0
1643231680000|2022-01-26 21:14:40|2263.57|2262.07|2263.27|2261.77|2263.79|2262.29|2262.91|2261.41|0
1643231690000|2022-01-26 21:14:50|2263.26|2261.76|2263|2261.5|2263.79|2262.29|2262.91|2261.41|0
1643231700000|2022-01-26 21:15:00|2263.04|2261.54|2263.27|2261.77|2263.32|2261.82|2262.91|2261.41|0
1643231710000|2022-01-26 21:15:10|2263.26|2261.76|2264.2|2262.7|2264.2|2262.7|2263.19|2261.69|0
1643231720000|2022-01-26 21:15:20|2264.19|2262.69|2264.06|2262.56|2264.29|2262.79|2264.01|2262.51|0
1643231730000|2022-01-26 21:15:30|2264.07|2262.57|2264.34|2262.84|2264.39|2262.89|2264.07|2262.57|0
1643231740000|2022-01-26 21:15:40|2264.35|2262.85|2264.39|2262.89|2264.39|2262.89|2264.11|2262.61|0
1643231750000|2022-01-26 21:15:50|2264.41|2262.91|2264.75|2263.25|2264.75|2263.25|2264.41|2262.91|0
1643231760000|2022-01-26 21:16:00|2264.78|2263.28|2264.57|2263.07|2264.89|2263.39|2264.48|2262.98|0
1643231770000|2022-01-26 21:16:10|2264.58|2263.08|2263.93|2262.43|2264.7|2263.2|2263.93|2262.43|0
1643231780000|2022-01-26 21:16:20|2263.91|2262.41|2263.52|2262.02|2263.91|2262.41|2263.51|2262.01|0
1643231790000|2022-01-26 21:16:30|2263.55|2262.05|2263.19|2261.69|2263.6|2262.1|2263.1|2261.6|0
1643231800000|2022-01-26 21:16:40|2263.2|2261.7|2263|2261.5|2263.32|2261.82|2263|2261.5|0
1643231810000|2022-01-26 21:16:50|2262.98|2261.48|2262.77|2261.27|2262.98|2261.48|2262.58|2261.08|0
1643231820000|2022-01-26 21:17:00|2262.79|2261.29|2262.86|2261.36|2263.14|2261.64|2262.68|2261.18|0
1643231830000|2022-01-26 21:17:10|2262.88|2261.38|2263.88|2262.38|2263.93|2262.43|2262.82|2261.32|0
1643231840000|2022-01-26 21:17:20|2263.89|2262.39|2264.98|2263.48|2264.98|2263.48|2263.89|2262.39|0
1643231850000|2022-01-26 21:17:30|2265|2263.5|2264.89|2263.39|2265.31|2263.81|2264.75|2263.25|0
1643231860000|2022-01-26 21:17:40|2264.88|2263.38|2264.89|2263.39|2264.89|2263.39|2264.62|2263.12|0
1643231870000|2022-01-26 21:17:50|2264.87|2263.37|2265.4|2263.9|2265.4|2263.9|2264.62|2263.12|0
1643231880000|2022-01-26 21:18:00|2265.37|2263.87|2264.88|2263.38|2265.37|2263.87|2264.84|2263.34|0
1643231890000|2022-01-26 21:18:10|2264.84|2263.34|2265.12|2263.62|2265.12|2263.62|2264.62|2263.12|0
1643231900000|2022-01-26 21:18:20|2265.11|2263.61|2264.98|2263.48|2265.44|2263.94|2264.98|2263.48|0
1643231910000|2022-01-26 21:18:30|2265.02|2263.52|2264.8|2263.3|2265.31|2263.81|2264.48|2262.98|0
1643231920000|2022-01-26 21:18:40|2264.81|2263.31|2264.94|2263.44|2265.12|2263.62|2264.81|2263.31|0
1643231930000|2022-01-26 21:18:50|2264.92|2263.42|2264.48|2262.98|2264.92|2263.42|2264.48|2262.98|0
1643231940000|2022-01-26 21:19:00|2264.5|2263|2264.75|2263.25|2264.89|2263.39|2264.29|2262.79|0
1643231950000|2022-01-26 21:19:10|2264.74|2263.24|2264.39|2262.89|2264.75|2263.25|2264.39|2262.89|0
1643231960000|2022-01-26 21:19:20|2264.37|2262.87|2264.48|2262.98|2264.48|2262.98|2264.29|2262.79|0
1643231970000|2022-01-26 21:19:30|2264.47|2262.97|2264.57|2263.07|2264.57|2263.07|2264.39|2262.89|0
1643231980000|2022-01-26 21:19:40|2264.56|2263.06|2264.29|2262.79|2264.57|2263.07|2264.29|2262.79|0
1643231990000|2022-01-26 21:19:50|2264.31|2262.81|2264.84|2263.34|2264.84|2263.34|2264.31|2262.81|0
1643232000000|2022-01-26 21:20:00|2264.82|2263.32|2264.34|2262.84|2264.82|2263.32|2264.11|2262.61|0
1643232010000|2022-01-26 21:20:10|2264.35|2262.85|2264.48|2262.98|2264.48|2262.98|2264.2|2262.7|0
1643232020000|2022-01-26 21:20:20|2264.49|2262.99|2264.87|2263.37|2264.87|2263.37|2264.49|2262.99|0
1643232030000|2022-01-26 21:20:30|2264.98|2263.48|2264.89|2263.39|2265.03|2263.53|2264.8|2263.3|0
1643232040000|2022-01-26 21:20:40|2264.9|2263.4|2264.7|2263.2|2264.94|2263.44|2264.7|2263.2|0
1643232050000|2022-01-26 21:20:50|2264.69|2263.19|2264.61|2263.11|2264.8|2263.3|2264.61|2263.11|0
1643232060000|2022-01-26 21:21:00|2264.57|2263.07|2264.98|2263.48|2264.98|2263.48|2264.57|2263.07|0
1643232070000|2022-01-26 21:21:10|2264.97|2263.47|2264.98|2263.48|2264.98|2263.48|2264.7|2263.2|0
1643232080000|2022-01-26 21:21:20|2264.99|2263.49|2264.84|2263.34|2265.17|2263.67|2264.57|2263.07|0
1643232090000|2022-01-26 21:21:30|2264.85|2263.35|2264.7|2263.2|2264.89|2263.39|2264.7|2263.2|0
1643232100000|2022-01-26 21:21:40|2264.68|2263.18|2264.48|2262.98|2264.68|2263.18|2264.39|2262.89|0
1643232110000|2022-01-26 21:21:50|2264.52|2263.02|2264.75|2263.25|2264.8|2263.3|2264.52|2263.02|0
1643232120000|2022-01-26 21:22:00|2264.77|2263.27|2265.26|2263.76|2265.26|2263.76|2264.77|2263.27|0
1643232130000|2022-01-26 21:22:10|2265.3|2263.8|2265.22|2263.72|2265.58|2264.08|2265.17|2263.67|0
1643232140000|2022-01-26 21:22:20|2265.13|2263.63|2264.8|2263.3|2265.13|2263.63|2264.62|2263.12|0
1643232150000|2022-01-26 21:22:30|2264.79|2263.29|2264.84|2263.34|2264.89|2263.39|2264.7|2263.2|0
1643232160000|2022-01-26 21:22:40|2264.83|2263.33|2264.7|2263.2|2264.84|2263.34|2264.39|2262.89|0
1643232170000|2022-01-26 21:22:50|2264.69|2263.19|2265.24|2263.74|2265.26|2263.76|2264.62|2263.12|0
1643232180000|2022-01-26 21:23:00|2265.31|2263.81|2264.97|2263.47|2265.31|2263.81|2264.97|2263.47|0
1643232190000|2022-01-26 21:23:10|2264.94|2263.44|2265.03|2263.53|2265.12|2263.62|2264.89|2263.39|0
1643232200000|2022-01-26 21:23:20|2265.04|2263.54|2264.8|2263.3|2265.08|2263.58|2264.8|2263.3|0
1643232210000|2022-01-26 21:23:30|2264.83|2263.33|2264.62|2263.12|2264.94|2263.44|2264.62|2263.12|0
1643232220000|2022-01-26 21:23:40|2264.63|2263.13|2264.57|2263.07|2264.84|2263.34|2264.39|2262.89|0
1643232230000|2022-01-26 21:23:50|2264.56|2263.06|2264.01|2262.51|2264.57|2263.07|2264.01|2262.51|0
1643232240000|2022-01-26 21:24:00|2264.02|2262.52|2263.7|2262.2|2264.11|2262.61|2263.6|2262.1|0
1643232250000|2022-01-26 21:24:10|2263.71|2262.21|2263.7|2262.2|2263.79|2262.29|2263.51|2262.01|0
1643232260000|2022-01-26 21:24:20|2263.77|2262.27|2264.25|2262.75|2264.34|2262.84|2263.77|2262.27|0
1643232270000|2022-01-26 21:24:30|2264.27|2262.77|2264.57|2263.07|2264.7|2263.2|2264.27|2262.77|0
1643232280000|2022-01-26 21:24:40|2264.58|2263.08|2264.48|2262.98|2264.84|2263.34|2264.39|2262.89|0
1643232290000|2022-01-26 21:24:50|2264.47|2262.97|2264.75|2263.25|2264.75|2263.25|2264.43|2262.93|0
1643232300000|2022-01-26 21:25:00|2264.73|2263.23|2264.62|2263.12|2264.73|2263.23|2264.39|2262.89|0
1643232310000|2022-01-26 21:25:10|2264.63|2263.13|2264.62|2263.12|2264.75|2263.25|2264.29|2262.79|0
1643232320000|2022-01-26 21:25:20|2264.63|2263.13|2264.52|2263.02|2264.7|2263.2|2264.52|2263.02|0
1643232330000|2022-01-26 21:25:30|2264.48|2262.98|2264.43|2262.93|2264.48|2262.98|2264.34|2262.84|0
1643232340000|2022-01-26 21:25:40|2264.45|2262.95|2264.84|2263.34|2264.89|2263.39|2264.45|2262.95|0
1643232350000|2022-01-26 21:25:50|2264.81|2263.31|2264.39|2262.89|2264.81|2263.31|2264.39|2262.89|0
1643232360000|2022-01-26 21:26:00|2264.38|2262.88|2264.2|2262.7|2264.43|2262.93|2264.15|2262.65|0
1643232370000|2022-01-26 21:26:10|2264.19|2262.69|2264.94|2263.44|2264.94|2263.44|2263.88|2262.38|0
1643232380000|2022-01-26 21:26:20|2264.82|2263.32|2264.7|2263.2|2264.82|2263.32|2264.29|2262.79|0
1643232390000|2022-01-26 21:26:30|2264.67|2263.17|2264.8|2263.3|2264.8|2263.3|2264.48|2262.98|0
1643232400000|2022-01-26 21:26:40|2264.81|2263.31|2265.12|2263.62|2265.26|2263.76|2264.81|2263.31|0
1643232410000|2022-01-26 21:26:50|2265.11|2263.61|2265.44|2263.94|2265.44|2263.94|2264.98|2263.48|0
1643232420000|2022-01-26 21:27:00|2265.41|2263.91|2265.12|2263.62|2265.44|2263.94|2264.84|2263.34|0
1643232430000|2022-01-26 21:27:10|2265.13|2263.63|2265.26|2263.76|2265.26|2263.76|2265.12|2263.62|0
1643232440000|2022-01-26 21:27:20|2265.27|2263.77|2265.26|2263.76|2265.44|2263.94|2265.26|2263.76|0
1643232450000|2022-01-26 21:27:30|2265.27|2263.77|2265.49|2263.99|2265.49|2263.99|2265.27|2263.77|0
1643232460000|2022-01-26 21:27:40|2265.51|2264.01|2265.68|2264.18|2265.68|2264.18|2265.51|2264.01|0
1643232470000|2022-01-26 21:27:50|2265.7|2264.2|2265.72|2264.22|2265.77|2264.27|2265.58|2264.08|0
1643232480000|2022-01-26 21:28:00|2265.7|2264.2|2265.58|2264.08|2265.7|2264.2|2265.4|2263.9|0
1643232490000|2022-01-26 21:28:10|2265.62|2264.12|2265.68|2264.18|2265.77|2264.27|2265.54|2264.04|0
1643232500000|2022-01-26 21:28:20|2265.66|2264.16|2265.68|2264.18|2265.68|2264.18|2265.58|2264.08|0
1643232510000|2022-01-26 21:28:30|2265.66|2264.16|2265.44|2263.94|2265.68|2264.18|2265.44|2263.94|0
1643232520000|2022-01-26 21:28:40|2265.43|2263.93|2265.22|2263.72|2265.43|2263.93|2265.03|2263.53|0
1643232530000|2022-01-26 21:28:50|2265.21|2263.71|2265.18|2263.68|2265.26|2263.76|2265.17|2263.67|0
1643232540000|2022-01-26 21:29:00|2265.22|2263.72|2264.83|2263.33|2265.22|2263.72|2264.83|2263.33|0
1643232550000|2022-01-26 21:29:10|2264.8|2263.3|2264.94|2263.44|2264.98|2263.48|2264.57|2263.07|0
1643232560000|2022-01-26 21:29:20|2264.93|2263.43|2264.94|2263.44|2265.12|2263.62|2264.89|2263.39|0
1643232570000|2022-01-26 21:29:30|2264.87|2263.37|2264.75|2263.25|2264.87|2263.37|2264.57|2263.07|0
1643232580000|2022-01-26 21:29:40|2264.77|2263.27|2265.26|2263.76|2265.26|2263.76|2264.77|2263.27|0
1643232590000|2022-01-26 21:29:50|2265.22|2263.72|2265.44|2263.94|2265.44|2263.94|2265.22|2263.72|0
1643232600000|2022-01-26 21:30:00|2265.42|2263.92|2264.94|2263.44|2265.49|2263.99|2264.94|2263.44|0
1643232610000|2022-01-26 21:30:10|2264.93|2263.43|2264.94|2263.44|2265.08|2263.58|2264.84|2263.34|0
1643232620000|2022-01-26 21:30:20|2264.95|2263.45|2265.12|2263.62|2265.12|2263.62|2264.95|2263.45|0
1643232630000|2022-01-26 21:30:30|2265.13|2263.63|2265.26|2263.76|2265.4|2263.9|2265.13|2263.63|0
1643232640000|2022-01-26 21:30:40|2265.27|2263.77|2265.17|2263.67|2265.31|2263.81|2265.08|2263.58|0
1643232650000|2022-01-26 21:30:50|2265.18|2263.68|2265.03|2263.53|2265.26|2263.76|2264.98|2263.48|0
1643232660000|2022-01-26 21:31:00|2265.06|2263.56|2264.94|2263.44|2265.26|2263.76|2264.94|2263.44|0
1643232670000|2022-01-26 21:31:10|2264.85|2263.35|2264.7|2263.2|2264.85|2263.35|2264.43|2262.93|0
1643232680000|2022-01-26 21:31:20|2264.71|2263.21|2264.89|2263.39|2264.89|2263.39|2264.7|2263.2|0
1643232690000|2022-01-26 21:31:30|2264.93|2263.43|2265.22|2263.72|2265.26|2263.76|2264.93|2263.43|0
1643232700000|2022-01-26 21:31:40|2265.19|2263.69|2265.08|2263.58|2265.26|2263.76|2265.08|2263.58|0
1643232710000|2022-01-26 21:31:50|2265.07|2263.57|2264.89|2263.39|2265.07|2263.57|2264.89|2263.39|0
1643232720000|2022-01-26 21:32:00|2264.88|2263.38|2264.89|2263.39|2264.89|2263.39|2264.8|2263.3|0
1643232730000|2022-01-26 21:32:10|2264.91|2263.41|2264.89|2263.39|2264.98|2263.48|2264.89|2263.39|0
1643232740000|2022-01-26 21:32:20|2264.9|2263.4|2264.83|2263.33|2264.98|2263.48|2264.8|2263.3|0
1643232750000|2022-01-26 21:32:30|2264.8|2263.3|2264.89|2263.39|2264.89|2263.39|2264.8|2263.3|0
1643232760000|2022-01-26 21:32:40|2264.91|2263.41|2264.98|2263.48|2265.08|2263.58|2264.91|2263.41|0
1643232770000|2022-01-26 21:32:50|2264.97|2263.47|2264.89|2263.39|2264.98|2263.48|2264.8|2263.3|0
1643232780000|2022-01-26 21:33:00|2264.9|2263.4|2264.75|2263.25|2264.94|2263.44|2264.75|2263.25|0
1643232790000|2022-01-26 21:33:10|2264.76|2263.26|2264.7|2263.2|2264.89|2263.39|2264.62|2263.12|0
1643232810000|2022-01-26 21:33:30|2264.66|2263.16|2264.39|2262.89|2264.66|2263.16|2264.29|2262.79|0
1643232820000|2022-01-26 21:33:40|2264.38|2262.88|2264.11|2262.61|2264.38|2262.88|2264.11|2262.61|0
1643232830000|2022-01-26 21:33:50|2264.12|2262.62|2264.34|2262.84|2264.57|2263.07|2264.12|2262.62|0
1643232840000|2022-01-26 21:34:00|2264.35|2262.85|2264.2|2262.7|2264.57|2263.07|2264.2|2262.7|0
1643232850000|2022-01-26 21:34:10|2264.23|2262.73|2264.2|2262.7|2264.43|2262.93|2264.15|2262.65|0
1643232860000|2022-01-26 21:34:20|2264.16|2262.66|2264.43|2262.93|2264.43|2262.93|2264.01|2262.51|0
1643232870000|2022-01-26 21:34:30|2264.44|2262.94|2264.25|2262.75|2264.53|2263.03|2264.2|2262.7|0
1643232880000|2022-01-26 21:34:40|2264.21|2262.71|2264.34|2262.84|2264.48|2262.98|2264.06|2262.56|0
1643232890000|2022-01-26 21:34:50|2264.36|2262.86|2264.14|2262.64|2264.43|2262.93|2264.14|2262.64|0
1643232900000|2022-01-26 21:35:00|2264.11|2262.61|2264.2|2262.7|2264.2|2262.7|2264.11|2262.61|0
1643232910000|2022-01-26 21:35:10|2264.08|2262.58|2263.7|2262.2|2264.08|2262.58|2263.41|2261.91|0
1643232920000|2022-01-26 21:35:20|2263.63|2262.13|2263.66|2262.16|2263.7|2262.2|2263.37|2261.87|0
1643232930000|2022-01-26 21:35:30|2263.7|2262.2|2263.45|2261.95|2263.7|2262.2|2263.37|2261.87|0
1643232940000|2022-01-26 21:35:40|2263.41|2261.91|2263.32|2261.82|2263.41|2261.91|2263.32|2261.82|0
1643232950000|2022-01-26 21:35:50|2263.33|2261.83|2262.27|2260.77|2263.37|2261.87|2262.08|2260.58|0
1643232960000|2022-01-26 21:36:00|2262.28|2260.78|2262.22|2260.72|2262.54|2261.04|2262.13|2260.63|0
1643232970000|2022-01-26 21:36:10|2262.23|2260.73|2262.54|2261.04|2262.54|2261.04|2262.22|2260.72|0
1643232980000|2022-01-26 21:36:20|2262.59|2261.09|2262.77|2261.27|2262.82|2261.32|2262.59|2261.09|0
1643232990000|2022-01-26 21:36:30|2262.75|2261.25|2262.41|2260.91|2262.75|2261.25|2262.41|2260.91|0
1643233000000|2022-01-26 21:36:40|2262.43|2260.93|2262.77|2261.27|2263.1|2261.6|2262.43|2260.93|0
1643233010000|2022-01-26 21:36:50|2262.76|2261.26|2263.1|2261.6|2263.27|2261.77|2262.72|2261.22|0
1643233020000|2022-01-26 21:37:00|2263.11|2261.61|2263.41|2261.91|2263.41|2261.91|2263.11|2261.61|0
1643233030000|2022-01-26 21:37:10|2263.42|2261.92|2263.37|2261.87|2263.79|2262.29|2263.32|2261.82|0
1643233040000|2022-01-26 21:37:20|2263.36|2261.86|2263.51|2262.01|2263.6|2262.1|2263.32|2261.82|0
1643233050000|2022-01-26 21:37:30|2263.5|2262|2263.6|2262.1|2263.6|2262.1|2263.41|2261.91|0
1643233060000|2022-01-26 21:37:40|2263.61|2262.11|2263.6|2262.1|2263.7|2262.2|2263.55|2262.05|0
1643233070000|2022-01-26 21:37:50|2263.57|2262.07|2263.51|2262.01|2263.6|2262.1|2263.46|2261.96|0
1643233080000|2022-01-26 21:38:00|2263.5|2262|2262.96|2261.46|2263.5|2262|2262.96|2261.46|0
1643233090000|2022-01-26 21:38:10|2262.95|2261.45|2262.68|2261.18|2263.41|2261.91|2262.45|2260.95|0
1643233100000|2022-01-26 21:38:20|2262.7|2261.2|2263.41|2261.91|2263.51|2262.01|2262.7|2261.2|0
1643233110000|2022-01-26 21:38:30|2263.4|2261.9|2263.37|2261.87|2263.51|2262.01|2263.27|2261.77|0
1643233120000|2022-01-26 21:38:40|2263.4|2261.9|2263.51|2262.01|2263.6|2262.1|2263.4|2261.9|0
1643233130000|2022-01-26 21:38:50|2263.52|2262.02|2263.6|2262.1|2263.7|2262.2|2263.52|2262.02|0
1643233140000|2022-01-26 21:39:00|2263.61|2262.11|2263.37|2261.87|2263.7|2262.2|2263.37|2261.87|0
1643233150000|2022-01-26 21:39:10|2263.36|2261.86|2262.96|2261.46|2263.41|2261.91|2262.96|2261.46|0
1643233160000|2022-01-26 21:39:20|2263.02|2261.52|2262.63|2261.13|2263.27|2261.77|2262.54|2261.04|0
1643233170000|2022-01-26 21:39:30|2262.64|2261.14|2263.27|2261.77|2263.32|2261.82|2262.64|2261.14|0
1643233180000|2022-01-26 21:39:40|2263.28|2261.78|2263.41|2261.91|2263.46|2261.96|2263.28|2261.78|0
1643233190000|2022-01-26 21:39:50|2263.4|2261.9|2263.1|2261.6|2263.41|2261.91|2263.1|2261.6|0
1643233200000|2022-01-26 21:40:00|2263.11|2261.61|2262.89|2261.39|2263.25|2261.75|2262.89|2261.39|0
1643233210000|2022-01-26 21:40:10|2262.88|2261.38|2262.82|2261.32|2262.88|2261.38|2262.8|2261.3|0
1643233220000|2022-01-26 21:40:20|2262.89|2261.39|2262.8|2261.3|2262.89|2261.39|2262.8|2261.3|0
1643233230000|2022-01-26 21:40:30|2262.79|2261.29|2262.89|2261.39|2262.94|2261.44|2262.61|2261.11|0
1643233240000|2022-01-26 21:40:40|2262.9|2261.4|2263.08|2261.58|2263.08|2261.58|2262.9|2261.4|0
1643233250000|2022-01-26 21:40:50|2263.09|2261.59|2263.25|2261.75|2263.3|2261.8|2263.08|2261.58|0
1643233260000|2022-01-26 21:41:00|2263.24|2261.74|2262.8|2261.3|2263.24|2261.74|2262.75|2261.25|0
1643233270000|2022-01-26 21:41:10|2262.79|2261.29|2262.95|2261.45|2262.95|2261.45|2262.61|2261.11|0
1643233280000|2022-01-26 21:41:20|2262.98|2261.48|2263.17|2261.67|2263.3|2261.8|2262.98|2261.48|0
1643233290000|2022-01-26 21:41:30|2263.18|2261.68|2263.3|2261.8|2263.3|2261.8|2263.17|2261.67|0
1643233300000|2022-01-26 21:41:40|2263.33|2261.83|2263.77|2262.27|2263.77|2262.27|2263.33|2261.83|0
1643233310000|2022-01-26 21:41:50|2263.75|2262.25|2263.86|2262.36|2263.86|2262.36|2263.68|2262.18|0
1643233320000|2022-01-26 21:42:00|2263.88|2262.38|2264.27|2262.77|2264.27|2262.77|2263.88|2262.38|0
1643233330000|2022-01-26 21:42:10|2264.29|2262.79|2263.91|2262.41|2264.46|2262.96|2263.86|2262.36|0
1643233340000|2022-01-26 21:42:20|2263.9|2262.4|2263.86|2262.36|2263.99|2262.49|2263.86|2262.36|0
1643233350000|2022-01-26 21:42:30|2263.85|2262.35|2263.77|2262.27|2263.91|2262.41|2263.77|2262.27|0
1643233360000|2022-01-26 21:42:40|2263.76|2262.26|2263.63|2262.13|2263.77|2262.27|2263.63|2262.13|0
1643233370000|2022-01-26 21:42:50|2263.64|2262.14|2263.68|2262.18|2263.72|2262.22|2263.64|2262.14|0
1643233380000|2022-01-26 21:43:00|2263.69|2262.19|2263.99|2262.49|2264.13|2262.63|2263.69|2262.19|0
1643233390000|2022-01-26 21:43:10|2264|2262.5|2263.68|2262.18|2264.04|2262.54|2263.68|2262.18|0
1643233400000|2022-01-26 21:43:20|2263.67|2262.17|2263.77|2262.27|2263.99|2262.49|2263.63|2262.13|0
1643233410000|2022-01-26 21:43:30|2263.78|2262.28|2263.72|2262.22|2263.86|2262.36|2263.68|2262.18|0
1643233420000|2022-01-26 21:43:40|2263.73|2262.23|2263.72|2262.22|2263.99|2262.49|2263.68|2262.18|0
1643233430000|2022-01-26 21:43:50|2263.71|2262.21|2264.09|2262.59|2264.09|2262.59|2263.68|2262.18|0
1643233440000|2022-01-26 21:44:00|2264.13|2262.63|2264.13|2262.63|2264.32|2262.82|2264.09|2262.59|0
1643233450000|2022-01-26 21:44:10|2264.14|2262.64|2264.32|2262.82|2264.37|2262.87|2264.13|2262.63|0
1643233460000|2022-01-26 21:44:20|2264.33|2262.83|2264.82|2263.32|2264.87|2263.37|2264.33|2262.83|0
1643233470000|2022-01-26 21:44:30|2264.83|2263.33|2264.96|2263.46|2264.96|2263.46|2264.78|2263.28|0
1643233480000|2022-01-26 21:44:40|2264.97|2263.47|2265.24|2263.74|2265.24|2263.74|2264.96|2263.46|0
1643233490000|2022-01-26 21:44:50|2265.28|2263.78|2265.75|2264.25|2265.75|2264.25|2265.28|2263.78|0
1643233500000|2022-01-26 21:45:00|2265.73|2264.23|2265.02|2263.52|2265.73|2264.23|2265.02|2263.52|0
1643233510000|2022-01-26 21:45:10|2265.03|2263.53|2265.07|2263.57|2265.67|2264.17|2265.03|2263.53|0
1643233520000|2022-01-26 21:45:20|2265.1|2263.6|2265.11|2263.61|2265.39|2263.89|2265.1|2263.6|0
1643233530000|2022-01-26 21:45:30|2265.1|2263.6|2265.3|2263.8|2265.3|2263.8|2265.07|2263.57|0
1643233540000|2022-01-26 21:45:40|2265.31|2263.81|2265.25|2263.75|2265.53|2264.03|2265.25|2263.75|0
1643233550000|2022-01-26 21:45:50|2265.29|2263.79|2265.53|2264.03|2265.62|2264.12|2265.29|2263.79|0
1643233560000|2022-01-26 21:46:00|2265.52|2264.02|2266.08|2264.58|2266.12|2264.62|2265.48|2263.98|0
1643233570000|2022-01-26 21:46:10|2266.09|2264.59|2266.08|2264.58|2266.17|2264.67|2266.08|2264.58|0
1643233580000|2022-01-26 21:46:20|2266.1|2264.6|2266.26|2264.76|2266.36|2264.86|2266.08|2264.58|0
1643233590000|2022-01-26 21:46:30|2266.22|2264.72|2265.85|2264.35|2266.36|2264.86|2265.85|2264.35|0
1643233600000|2022-01-26 21:46:40|2265.84|2264.34|2266.22|2264.72|2266.26|2264.76|2265.81|2264.31|0
1643233610000|2022-01-26 21:46:50|2266.21|2264.71|2266.26|2264.76|2266.36|2264.86|2266.17|2264.67|0
1643233620000|2022-01-26 21:47:00|2266.29|2264.79|2266.59|2265.09|2266.64|2265.14|2266.29|2264.79|0
1643233630000|2022-01-26 21:47:10|2266.58|2265.08|2266.64|2265.14|2266.68|2265.18|2266.54|2265.04|0
1643233640000|2022-01-26 21:47:20|2266.63|2265.13|2266.64|2265.14|2266.91|2265.41|2266.4|2264.9|0
1643233650000|2022-01-26 21:47:30|2266.66|2265.16|2267.14|2265.64|2267.14|2265.64|2266.66|2265.16|0
1643233660000|2022-01-26 21:47:40|2267.16|2265.66|2267.1|2265.6|2267.24|2265.74|2267.1|2265.6|0
1643233670000|2022-01-26 21:47:50|2267.09|2265.59|2267.23|2265.73|2267.24|2265.74|2267.05|2265.55|0
1643233680000|2022-01-26 21:48:00|2267.19|2265.69|2267.24|2265.74|2267.24|2265.74|2267.14|2265.64|0
1643233690000|2022-01-26 21:48:10|2267.23|2265.73|2267.05|2265.55|2267.24|2265.74|2267.05|2265.55|0
1643233700000|2022-01-26 21:48:20|2267.04|2265.54|2267.66|2266.16|2267.66|2266.16|2267|2265.5|0
1643233710000|2022-01-26 21:48:30|2267.69|2266.19|2267.6|2266.1|2267.74|2266.24|2267.55|2266.05|0
1643233720000|2022-01-26 21:48:40|2267.59|2266.09|2267.65|2266.15|2267.65|2266.15|2267.47|2265.97|0
1643233730000|2022-01-26 21:48:50|2267.64|2266.14|2267.65|2266.15|2267.74|2266.24|2267.6|2266.1|0
1643233740000|2022-01-26 21:49:00|2267.64|2266.14|2267.65|2266.15|2267.74|2266.24|2267.55|2266.05|0
1643233750000|2022-01-26 21:49:10|2267.67|2266.17|2267.34|2265.84|2267.74|2266.24|2266.68|2265.18|0
1643233760000|2022-01-26 21:49:20|2267.38|2265.88|2267.24|2265.74|2267.38|2265.88|2266.73|2265.23|0
1643233770000|2022-01-26 21:49:30|2267.22|2265.72|2267.05|2265.55|2267.22|2265.72|2267.05|2265.55|0
1643233780000|2022-01-26 21:49:40|2267.04|2265.54|2266.68|2265.18|2267.1|2265.6|2266.59|2265.09|0
1643233790000|2022-01-26 21:49:50|2266.67|2265.17|2266.54|2265.04|2266.73|2265.23|2266.45|2264.95|0
1643233800000|2022-01-26 21:50:00|2266.52|2265.02|2266.64|2265.14|2266.64|2265.14|2266.4|2264.9|0
1643233810000|2022-01-26 21:50:10|2266.63|2265.13|2266.54|2265.04|2266.63|2265.13|2266.54|2265.04|0
1643233820000|2022-01-26 21:50:20|2266.53|2265.03|2266.59|2265.09|2266.64|2265.14|2266.5|2265|0
1643233830000|2022-01-26 21:50:30|2266.6|2265.1|2265.85|2264.35|2266.64|2265.14|2265.85|2264.35|0
1643233840000|2022-01-26 21:50:40|2265.84|2264.34|2265.85|2264.35|2265.85|2264.35|2265.76|2264.26|0
1643233850000|2022-01-26 21:50:50|2265.82|2264.32|2265.48|2263.98|2265.82|2264.32|2265.39|2263.89|0
1643233860000|2022-01-26 21:51:00|2265.47|2263.97|2265.07|2263.57|2265.48|2263.98|2265.07|2263.57|0
1643233870000|2022-01-26 21:51:10|2265.09|2263.59|2265.57|2264.07|2265.57|2264.07|2265.09|2263.59|0
1643233880000|2022-01-26 21:51:20|2265.61|2264.11|2265.9|2264.4|2266.08|2264.58|2265.61|2264.11|0
1643233890000|2022-01-26 21:51:30|2265.88|2264.38|2266.26|2264.76|2266.36|2264.86|2265.81|2264.31|0
1643233900000|2022-01-26 21:51:40|2266.25|2264.75|2266.5|2265|2266.5|2265|2266.12|2264.62|0
1643233910000|2022-01-26 21:51:50|2266.45|2264.95|2266.12|2264.62|2266.45|2264.95|2265.95|2264.45|0
1643233920000|2022-01-26 21:52:00|2266.1|2264.6|2265.76|2264.26|2266.1|2264.6|2265.76|2264.26|0
1643233930000|2022-01-26 21:52:10|2265.82|2264.32|2265.71|2264.21|2266.12|2264.62|2265.67|2264.17|0
1643233940000|2022-01-26 21:52:20|2265.73|2264.23|2266.31|2264.81|2266.36|2264.86|2265.73|2264.23|0
1643233950000|2022-01-26 21:52:30|2266.3|2264.8|2266.08|2264.58|2266.36|2264.86|2265.95|2264.45|0
1643233960000|2022-01-26 21:52:40|2266.04|2264.54|2265.85|2264.35|2266.04|2264.54|2265.85|2264.35|0
1643233970000|2022-01-26 21:52:50|2265.87|2264.37|2266.31|2264.81|2266.31|2264.81|2265.87|2264.37|0
1643233980000|2022-01-26 21:53:00|2266.3|2264.8|2266.36|2264.86|2266.36|2264.86|2266.26|2264.76|0
1643233990000|2022-01-26 21:53:10|2266.35|2264.85|2266.31|2264.81|2266.35|2264.85|2266.26|2264.76|0
1643234000000|2022-01-26 21:53:20|2266.3|2264.8|2266.45|2264.95|2266.45|2264.95|2266.26|2264.76|0
1643234010000|2022-01-26 21:53:30|2266.43|2264.93|2266.36|2264.86|2266.43|2264.93|2266.36|2264.86|0
1643234020000|2022-01-26 21:53:40|2266.37|2264.87|2266.17|2264.67|2266.4|2264.9|2265.95|2264.45|0
1643234030000|2022-01-26 21:53:50|2266.16|2264.66|2266.08|2264.58|2266.17|2264.67|2266.08|2264.58|0
1643234040000|2022-01-26 21:54:00|2266.07|2264.57|2265.95|2264.45|2266.08|2264.58|2265.85|2264.35|0
1643234050000|2022-01-26 21:54:10|2265.96|2264.46|2265.95|2264.45|2266.17|2264.67|2265.81|2264.31|0
1643234060000|2022-01-26 21:54:20|2265.97|2264.47|2266.26|2264.76|2266.26|2264.76|2265.97|2264.47|0
1643234070000|2022-01-26 21:54:30|2266.27|2264.77|2267.1|2265.6|2267.1|2265.6|2266.27|2264.77|0
1643234080000|2022-01-26 21:54:40|2267.12|2265.62|2267.15|2265.65|2267.24|2265.74|2267.12|2265.62|0
1643234090000|2022-01-26 21:54:50|2267.19|2265.69|2267.23|2265.73|2267.24|2265.74|2267|2265.5|0
1643234100000|2022-01-26 21:55:00|2267.19|2265.69|2267.05|2265.55|2267.24|2265.74|2267.05|2265.55|0
1643234110000|2022-01-26 21:55:10|2267.06|2265.56|2267|2265.5|2267.1|2265.6|2267|2265.5|0
1643234120000|2022-01-26 21:55:20|2266.99|2265.49|2266.86|2265.36|2267|2265.5|2266.86|2265.36|0
1643234130000|2022-01-26 21:55:30|2266.85|2265.35|2266.96|2265.46|2266.96|2265.46|2266.73|2265.23|0
1643234140000|2022-01-26 21:55:40|2266.97|2265.47|2266.86|2265.36|2267.05|2265.55|2266.86|2265.36|0
1643234150000|2022-01-26 21:55:50|2266.89|2265.39|2267|2265.5|2267|2265.5|2266.89|2265.39|0
1643234160000|2022-01-26 21:56:00|2266.99|2265.49|2267|2265.5|2267|2265.5|2266.96|2265.46|0
1643234170000|2022-01-26 21:56:10|2267.01|2265.51|2267.05|2265.55|2267.14|2265.64|2267|2265.5|0
1643234180000|2022-01-26 21:56:20|2267.04|2265.54|2267.55|2266.05|2267.55|2266.05|2267|2265.5|0
1643234190000|2022-01-26 21:56:30|2267.56|2266.06|2267.74|2266.24|2267.74|2266.24|2267.56|2266.06|0
1643234200000|2022-01-26 21:56:40|2267.72|2266.22|2267.47|2265.97|2267.72|2266.22|2267.47|2265.97|0
1643234210000|2022-01-26 21:56:50|2267.44|2265.94|2266.72|2265.22|2267.44|2265.94|2266.59|2265.09|0
1643234220000|2022-01-26 21:57:00|2266.91|2265.41|2266.91|2265.41|2267.19|2265.69|2266.73|2265.23|0
1643234230000|2022-01-26 21:57:10|2266.92|2265.42|2266.68|2265.18|2267.1|2265.6|2266.54|2265.04|0
1643234240000|2022-01-26 21:57:20|2266.86|2265.36|2267.1|2265.6|2267.19|2265.69|2266.86|2265.36|0
1643234250000|2022-01-26 21:57:30|2267.11|2265.61|2266.73|2265.23|2267.19|2265.69|2266.73|2265.23|0
1643234260000|2022-01-26 21:57:40|2266.71|2265.21|2266.57|2265.07|2266.71|2265.21|2266.57|2265.07|0
1643234270000|2022-01-26 21:57:50|2266.5|2265|2266.59|2265.09|2266.59|2265.09|2266.45|2264.95|0
1643234280000|2022-01-26 21:58:00|2266.58|2265.08|2266.59|2265.09|2266.64|2265.14|2266.5|2265|0
1643234290000|2022-01-26 21:58:10|2266.58|2265.08|2267|2265.5|2267.33|2265.83|2266.54|2265.04|0
1643234300000|2022-01-26 21:58:20|2266.99|2265.49|2266.59|2265.09|2267.05|2265.55|2266.54|2265.04|0
1643234310000|2022-01-26 21:58:30|2266.66|2265.16|2266.96|2265.46|2267.05|2265.55|2266.66|2265.16|0
1643234330000|2022-01-26 21:58:50|2266.97|2265.47|2267.14|2265.64|2267.14|2265.64|2266.97|2265.47|0
1643234340000|2022-01-26 21:59:00|2267.12|2265.62|2267.28|2265.78|2267.28|2265.78|2267|2265.5|0
1643234350000|2022-01-26 21:59:10|2267.27|2265.77|2267.33|2265.83|2267.33|2265.83|2267.24|2265.74|0
1643234360000|2022-01-26 21:59:20|2267.35|2265.85|2267.28|2265.78|2267.47|2265.97|2267.28|2265.78|0
1643234370000|2022-01-26 21:59:30|2267.27|2265.77|2267.24|2265.74|2267.38|2265.88|2267.14|2265.64|0
1643234380000|2022-01-26 21:59:40|2267.23|2265.73|2266.68|2265.18|2267.23|2265.73|2266.68|2265.18|0
1643234390000|2022-01-26 21:59:50|2266.7|2265.2|2266.68|2265.18|2266.91|2265.41|2266.5|2265|0
1643234400000|2022-01-26 22:00:00|2266.7|2265.2|2266.74|2265.24|2266.78|2265.28|2266.7|2265.2|0
1643234410000|2022-01-26 22:00:10|2266.89|2265.39|2266.85|2265.35|2266.89|2265.39|2266.85|2265.35|0
1643234430000|2022-01-26 22:00:30|2266.78|2265.28|2266.78|2265.28|2266.78|2265.28|2266.78|2265.28|0
1643234440000|2022-01-26 22:00:40|2266.74|2265.24|2266.74|2265.24|2266.74|2265.24|2266.74|2265.24|0
1643234450000|2022-01-26 22:00:50|2266.96|2265.46|2266.96|2265.46|2266.96|2265.46|2266.96|2265.46|0
1643234470000|2022-01-26 22:01:10|2266.59|2265.09|2266.93|2265.43|2266.93|2265.43|2266.59|2265.09|0
1643234490000|2022-01-26 22:01:30|2266.89|2265.39|2266.96|2265.46|2266.96|2265.46|2266.89|2265.39|0
1643234510000|2022-01-26 22:01:50|2266.89|2265.39|2266.89|2265.39|2266.89|2265.39|2266.89|2265.39|0
1643234530000|2022-01-26 22:02:10|2266.96|2265.46|2267|2265.5|2267.04|2265.54|2266.96|2265.46|0
1643234540000|2022-01-26 22:02:20|2267.04|2265.54|2267.04|2265.54|2267.04|2265.54|2266.96|2265.46|0
1643234550000|2022-01-26 22:02:30|2266.96|2265.46|2266.89|2265.39|2266.96|2265.46|2266.89|2265.39|0
1643234560000|2022-01-26 22:02:40|2266.96|2265.46|2266.96|2265.46|2266.96|2265.46|2266.96|2265.46|0
1643234580000|2022-01-26 22:03:00|2266.89|2265.39|2266.89|2265.39|2266.89|2265.39|2266.89|2265.39|0
1643234590000|2022-01-26 22:03:10|2266.85|2265.35|2266.85|2265.35|2266.85|2265.35|2266.85|2265.35|0
1643234600000|2022-01-26 22:03:20|2267.07|2265.57|2266.93|2265.43|2267.07|2265.57|2266.85|2265.35|0
1643234610000|2022-01-26 22:03:30|2266.96|2265.46|2266.96|2265.46|2266.96|2265.46|2266.96|2265.46|0
1643234620000|2022-01-26 22:03:40|2267|2265.5|2266.89|2265.39|2267|2265.5|2266.85|2265.35|0
1643234640000|2022-01-26 22:04:00|2266.85|2265.35|2266.96|2265.46|2266.96|2265.46|2266.85|2265.35|0
1643234660000|2022-01-26 22:04:20|2266.85|2265.35|2266.85|2265.35|2266.85|2265.35|2266.85|2265.35|0
1643234670000|2022-01-26 22:04:30|2266.67|2265.17|2266.67|2265.17|2266.67|2265.17|2266.67|2265.17|0
1643234680000|2022-01-26 22:04:40|2266.82|2265.32|2266.82|2265.32|2266.82|2265.32|2266.82|2265.32|0
1643234690000|2022-01-26 22:04:50|2266.89|2265.39|2266.67|2265.17|2266.89|2265.39|2266.67|2265.17|0
1643234720000|2022-01-26 22:05:20|2266.7|2265.2|2266.7|2265.2|2266.7|2265.2|2266.7|2265.2|0
1643234740000|2022-01-26 22:05:40|2266.66|2265.16|2266.63|2265.13|2266.66|2265.16|2266.63|2265.13|0
1643234760000|2022-01-26 22:06:00|2266.66|2265.16|2266.66|2265.16|2266.66|2265.16|2266.66|2265.16|0
1643234770000|2022-01-26 22:06:10|2266.59|2265.09|2266.59|2265.09|2266.59|2265.09|2266.59|2265.09|0
1643234780000|2022-01-26 22:06:20|2266.7|2265.2|2266.85|2265.35|2266.85|2265.35|2266.7|2265.2|0
1643234800000|2022-01-26 22:06:40|2266.74|2265.24|2266.74|2265.24|2266.74|2265.24|2266.74|2265.24|0
1643234810000|2022-01-26 22:06:50|2266.66|2265.16|2266.66|2265.16|2266.66|2265.16|2266.66|2265.16|0
1643234840000|2022-01-26 22:07:20|2266.7|2265.2|2266.7|2265.2|2266.7|2265.2|2266.7|2265.2|0
1643234890000|2022-01-26 22:08:10|2266.76|2265.26|2266.72|2265.22|2266.8|2265.3|2266.72|2265.22|0
1643234900000|2022-01-26 22:08:20|2266.76|2265.26|2266.72|2265.22|2266.76|2265.26|2266.72|2265.22|0
1643234920000|2022-01-26 22:08:40|2266.69|2265.19|2266.69|2265.19|2266.69|2265.19|2266.69|2265.19|0
1643234940000|2022-01-26 22:09:00|2266.8|2265.3|2266.98|2265.48|2266.98|2265.48|2266.8|2265.3|0
1643234960000|2022-01-26 22:09:20|2266.91|2265.41|2266.91|2265.41|2266.91|2265.41|2266.91|2265.41|0
1643234970000|2022-01-26 22:09:30|2266.84|2265.34|2266.94|2265.44|2266.94|2265.44|2266.84|2265.34|0
1643234980000|2022-01-26 22:09:40|2267.01|2265.51|2267.01|2265.51|2267.01|2265.51|2267.01|2265.51|0
1643234990000|2022-01-26 22:09:50|2266.94|2265.44|2267.01|2265.51|2267.01|2265.51|2266.87|2265.37|0
1643235010000|2022-01-26 22:10:10|2267.12|2265.62|2267.01|2265.51|2267.12|2265.62|2267.01|2265.51|0
1643235020000|2022-01-26 22:10:20|2267.12|2265.62|2267.05|2265.55|2267.12|2265.62|2267.05|2265.55|0
1643235030000|2022-01-26 22:10:30|2267.09|2265.59|2267.05|2265.55|2267.09|2265.59|2267.05|2265.55|0
1643235060000|2022-01-26 22:11:00|2267.12|2265.62|2267.12|2265.62|2267.12|2265.62|2267.12|2265.62|0
1643235100000|2022-01-26 22:11:40|2267.05|2265.55|2267.09|2265.59|2267.09|2265.59|2267.05|2265.55|0
1643235130000|2022-01-26 22:12:10|2267.12|2265.62|2267.12|2265.62|2267.12|2265.62|2267.12|2265.62|0
1643235140000|2022-01-26 22:12:20|2267.23|2265.73|2267.2|2265.7|2267.23|2265.73|2267.16|2265.66|0
1643235160000|2022-01-26 22:12:40|2267.16|2265.66|2267.16|2265.66|2267.2|2265.7|2267.16|2265.66|0
1643235170000|2022-01-26 22:12:50|2267.23|2265.73|2267.23|2265.73|2267.23|2265.73|2267.16|2265.66|0
1643235190000|2022-01-26 22:13:10|2267.2|2265.7|2267.23|2265.73|2267.23|2265.73|2267.2|2265.7|0
1643235220000|2022-01-26 22:13:40|2267.12|2265.62|2267.27|2265.77|2267.27|2265.77|2267.12|2265.62|0
1643235230000|2022-01-26 22:13:50|2267.2|2265.7|2267.23|2265.73|2267.23|2265.73|2267.2|2265.7|0
1643235250000|2022-01-26 22:14:10|2267.16|2265.66|2267.2|2265.7|2267.2|2265.7|2267.16|2265.66|0
1643235270000|2022-01-26 22:14:30|2267.23|2265.73|2267.23|2265.73|2267.23|2265.73|2267.23|2265.73|0
1643235350000|2022-01-26 22:15:50|2267.27|2265.77|2267.27|2265.77|2267.27|2265.77|2267.27|2265.77|0
1643235540000|2022-01-26 22:19:00|2267.31|2265.81|2267.35|2265.85|2267.35|2265.85|2267.31|2265.81|0
1643235560000|2022-01-26 22:19:20|2267.38|2265.88|2267.46|2265.96|2267.46|2265.96|2267.38|2265.88|0
1643235580000|2022-01-26 22:19:40|2267.49|2265.99|2267.49|2265.99|2267.49|2265.99|2267.49|2265.99|0
1643235590000|2022-01-26 22:19:50|2267.72|2266.22|2267.72|2266.22|2267.75|2266.25|2267.72|2266.22|0
1643235600000|2022-01-26 22:20:00|2267.68|2266.18|2267.64|2266.14|2267.68|2266.18|2267.64|2266.14|0
1643235610000|2022-01-26 22:20:10|2267.68|2266.18|2267.68|2266.18|2267.68|2266.18|2267.68|2266.18|0
1643235620000|2022-01-26 22:20:20|2267.72|2266.22|2267.64|2266.14|2267.72|2266.22|2267.64|2266.14|0
1643235640000|2022-01-26 22:20:40|2267.75|2266.25|2267.9|2266.4|2267.9|2266.4|2267.75|2266.25|0
1643235670000|2022-01-26 22:21:10|2267.94|2266.44|2267.94|2266.44|2267.94|2266.44|2267.94|2266.44|0
1643235680000|2022-01-26 22:21:20|2268.05|2266.55|2268.05|2266.55|2268.05|2266.55|2268.05|2266.55|0
1643235690000|2022-01-26 22:21:30|2268.16|2266.66|2268.16|2266.66|2268.16|2266.66|2268.16|2266.66|0
1643235740000|2022-01-26 22:22:20|2268.2|2266.7|2268.2|2266.7|2268.2|2266.7|2268.2|2266.7|0
1643235750000|2022-01-26 22:22:30|2268.23|2266.73|2268.23|2266.73|2268.23|2266.73|2268.23|2266.73|0
1643235760000|2022-01-26 22:22:40|2268.34|2266.84|2268.45|2266.95|2268.45|2266.95|2268.27|2266.77|0
1643235770000|2022-01-26 22:22:50|2268.47|2266.97|2268.51|2267.01|2268.51|2267.01|2268.47|2266.97|0
1643235780000|2022-01-26 22:23:00|2268.47|2266.97|2268.33|2266.83|2268.47|2266.97|2268.33|2266.83|0
1643235790000|2022-01-26 22:23:10|2268.36|2266.86|2268.33|2266.83|2268.36|2266.86|2268.33|2266.83|0
1643235800000|2022-01-26 22:23:20|2268.44|2266.94|2268.44|2266.94|2268.44|2266.94|2268.36|2266.86|0
1643235810000|2022-01-26 22:23:30|2268.47|2266.97|2268.44|2266.94|2268.51|2267.01|2268.44|2266.94|0
1643235820000|2022-01-26 22:23:40|2268.29|2266.79|2268.4|2266.9|2268.44|2266.94|2268.29|2266.79|0
1643235830000|2022-01-26 22:23:50|2268.44|2266.94|2268.36|2266.86|2268.44|2266.94|2268.36|2266.86|0
1643235850000|2022-01-26 22:24:10|2268.38|2266.88|2268.38|2266.88|2268.38|2266.88|2268.38|2266.88|0
1643235900000|2022-01-26 22:25:00|2268.46|2266.96|2268.35|2266.85|2268.46|2266.96|2268.35|2266.85|0
1643235910000|2022-01-26 22:25:10|2268.53|2267.03|2268.53|2267.03|2268.53|2267.03|2268.53|2267.03|0
1643235920000|2022-01-26 22:25:20|2268.61|2267.11|2268.64|2267.14|2268.64|2267.14|2268.61|2267.11|0
1643235930000|2022-01-26 22:25:30|2268.57|2267.07|2268.57|2267.07|2268.57|2267.07|2268.57|2267.07|0
1643235960000|2022-01-26 22:26:00|2269.05|2267.55|2269.05|2267.55|2269.05|2267.55|2269.05|2267.55|0
1643235980000|2022-01-26 22:26:20|2268.97|2267.47|2268.94|2267.44|2268.97|2267.47|2268.9|2267.4|0
1643236000000|2022-01-26 22:26:40|2268.9|2267.4|2268.9|2267.4|2268.9|2267.4|2268.9|2267.4|0
1643236030000|2022-01-26 22:27:10|2268.86|2267.36|2268.83|2267.33|2268.86|2267.36|2268.83|2267.33|0
1643236040000|2022-01-26 22:27:20|2268.89|2267.39|2268.89|2267.39|2268.89|2267.39|2268.89|2267.39|0
1643236050000|2022-01-26 22:27:30|2268.78|2267.28|2268.78|2267.28|2268.78|2267.28|2268.78|2267.28|0
1643236070000|2022-01-26 22:27:50|2268.81|2267.31|2268.81|2267.31|2268.81|2267.31|2268.81|2267.31|0
1643236080000|2022-01-26 22:28:00|2268.78|2267.28|2268.78|2267.28|2268.78|2267.28|2268.78|2267.28|0
1643236130000|2022-01-26 22:28:50|2268.7|2267.2|2268.7|2267.2|2268.7|2267.2|2268.7|2267.2|0
1643236140000|2022-01-26 22:29:00|2268.66|2267.16|2268.66|2267.16|2268.66|2267.16|2268.66|2267.16|0
1643236180000|2022-01-26 22:29:40|2268.7|2267.2|2268.7|2267.2|2268.7|2267.2|2268.7|2267.2|0
1643236200000|2022-01-26 22:30:00|2268.66|2267.16|2268.66|2267.16|2268.66|2267.16|2268.66|2267.16|0
1643236220000|2022-01-26 22:30:20|2268.74|2267.24|2268.78|2267.28|2268.78|2267.28|2268.74|2267.24|0
1643236230000|2022-01-26 22:30:30|2268.74|2267.24|2268.74|2267.24|2268.74|2267.24|2268.74|2267.24|0
1643236240000|2022-01-26 22:30:40|2268.7|2267.2|2268.7|2267.2|2268.7|2267.2|2268.7|2267.2|0
1643236260000|2022-01-26 22:31:00|2268.78|2267.28|2268.81|2267.31|2268.81|2267.31|2268.78|2267.28|0
1643236270000|2022-01-26 22:31:10|2268.78|2267.28|2268.78|2267.28|2268.78|2267.28|2268.78|2267.28|0
1643236290000|2022-01-26 22:31:30|2268.74|2267.24|2268.7|2267.2|2268.74|2267.24|2268.7|2267.2|0
1643236300000|2022-01-26 22:31:40|2268.74|2267.24|2268.74|2267.24|2268.74|2267.24|2268.74|2267.24|0
1643236320000|2022-01-26 22:32:00|2268.78|2267.28|2268.78|2267.28|2268.78|2267.28|2268.78|2267.28|0
1643236370000|2022-01-26 22:32:50|2268.81|2267.31|2268.81|2267.31|2268.81|2267.31|2268.81|2267.31|0
1643236380000|2022-01-26 22:33:00|2268.78|2267.28|2268.81|2267.31|2268.81|2267.31|2268.78|2267.28|0
1643236450000|2022-01-26 22:34:10|2268.78|2267.28|2268.89|2267.39|2268.89|2267.39|2268.78|2267.28|0
1643236510000|2022-01-26 22:35:10|2268.78|2267.28|2268.89|2267.39|2268.89|2267.39|2268.78|2267.28|0
1643236530000|2022-01-26 22:35:30|2268.78|2267.28|2268.78|2267.28|2268.78|2267.28|2268.78|2267.28|0
1643236540000|2022-01-26 22:35:40|2268.89|2267.39|2268.89|2267.39|2268.89|2267.39|2268.89|2267.39|0
1643236570000|2022-01-26 22:36:10|2268.81|2267.31|2268.81|2267.31|2268.81|2267.31|2268.81|2267.31|0
1643236600000|2022-01-26 22:36:40|2268.85|2267.35|2269|2267.5|2269|2267.5|2268.81|2267.31|0
1643236610000|2022-01-26 22:36:50|2269.03|2267.53|2269.07|2267.57|2269.07|2267.57|2269.03|2267.53|0
1643236620000|2022-01-26 22:37:00|2269.11|2267.61|2269.07|2267.57|2269.11|2267.61|2269.03|2267.53|0
1643236630000|2022-01-26 22:37:10|2269.11|2267.61|2269.22|2267.72|2269.22|2267.72|2269.07|2267.57|0
1643236640000|2022-01-26 22:37:20|2269.18|2267.68|2269.18|2267.68|2269.18|2267.68|2269.18|2267.68|0
1643236660000|2022-01-26 22:37:40|2269.15|2267.65|2269.18|2267.68|2269.18|2267.68|2269.15|2267.65|0
1643236670000|2022-01-26 22:37:50|2269.26|2267.76|2269.22|2267.72|2269.26|2267.76|2269.22|2267.72|0
1643236680000|2022-01-26 22:38:00|2269.18|2267.68|2269.22|2267.72|2269.22|2267.72|2269.15|2267.65|0
1643236690000|2022-01-26 22:38:10|2269.26|2267.76|2269.26|2267.76|2269.26|2267.76|2269.22|2267.72|0
1643236710000|2022-01-26 22:38:30|2269.29|2267.79|2269.29|2267.79|2269.29|2267.79|2269.29|2267.79|0
1643236720000|2022-01-26 22:38:40|2269.4|2267.9|2269.4|2267.9|2269.4|2267.9|2269.4|2267.9|0
1643236740000|2022-01-26 22:39:00|2269.59|2268.09|2269.59|2268.09|2269.59|2268.09|2269.59|2268.09|0
1643236750000|2022-01-26 22:39:10|2269.63|2268.13|2269.63|2268.13|2269.63|2268.13|2269.63|2268.13|0
1643236760000|2022-01-26 22:39:20|2269.74|2268.24|2269.74|2268.24|2269.74|2268.24|2269.74|2268.24|0
1643236790000|2022-01-26 22:39:50|2269.7|2268.2|2269.77|2268.27|2269.77|2268.27|2269.7|2268.2|0
1643236800000|2022-01-26 22:40:00|2269.74|2268.24|2269.77|2268.27|2269.77|2268.27|2269.74|2268.24|0
1643236810000|2022-01-26 22:40:10|2269.88|2268.38|2269.96|2268.46|2269.96|2268.46|2269.88|2268.38|0
1643236820000|2022-01-26 22:40:20|2270|2268.5|2270.03|2268.53|2270.03|2268.53|2270|2268.5|0
1643236830000|2022-01-26 22:40:30|2269.88|2268.38|2269.88|2268.38|2269.88|2268.38|2269.85|2268.35|0
1643236840000|2022-01-26 22:40:40|2269.85|2268.35|2269.85|2268.35|2269.85|2268.35|2269.85|2268.35|0
1643236860000|2022-01-26 22:41:00|2269.88|2268.38|2269.92|2268.42|2269.92|2268.42|2269.77|2268.27|0
1643236870000|2022-01-26 22:41:10|2269.88|2268.38|2270.14|2268.64|2270.14|2268.64|2269.88|2268.38|0
1643236900000|2022-01-26 22:41:40|2270.18|2268.68|2270.22|2268.72|2270.22|2268.72|2270.14|2268.64|0
1643236910000|2022-01-26 22:41:50|2270.48|2268.98|2270.51|2269.01|2270.51|2269.01|2270.29|2268.79|0
1643236920000|2022-01-26 22:42:00|2270.55|2269.05|2270.92|2269.42|2270.96|2269.46|2270.55|2269.05|0
1643236930000|2022-01-26 22:42:10|2270.85|2269.35|2270.85|2269.35|2270.88|2269.38|2270.81|2269.31|0
1643236940000|2022-01-26 22:42:20|2270.88|2269.38|2270.91|2269.41|2270.99|2269.49|2270.88|2269.38|0
1643236950000|2022-01-26 22:42:30|2270.76|2269.26|2270.47|2268.97|2270.91|2269.41|2270.47|2268.97|0
1643236960000|2022-01-26 22:42:40|2270.58|2269.08|2270.54|2269.04|2270.58|2269.08|2270.47|2268.97|0
1643236970000|2022-01-26 22:42:50|2270.51|2269.01|2270.51|2269.01|2270.51|2269.01|2270.51|2269.01|0
1643236980000|2022-01-26 22:43:00|2270.36|2268.86|2270.39|2268.89|2270.39|2268.89|2270.36|2268.86|0
1643236990000|2022-01-26 22:43:10|2270.43|2268.93|2270.62|2269.12|2270.69|2269.19|2270.43|2268.93|0
1643237010000|2022-01-26 22:43:30|2270.39|2268.89|2270.69|2269.19|2270.69|2269.19|2270.39|2268.89|0
1643237030000|2022-01-26 22:43:50|2270.65|2269.15|2270.65|2269.15|2270.65|2269.15|2270.65|2269.15|0
1643237040000|2022-01-26 22:44:00|2270.62|2269.12|2270.62|2269.12|2270.62|2269.12|2270.62|2269.12|0
1643237060000|2022-01-26 22:44:20|2270.36|2268.86|2270.51|2269.01|2270.54|2269.04|2270.36|2268.86|0
1643237070000|2022-01-26 22:44:30|2270.47|2268.97|2270.47|2268.97|2270.47|2268.97|2270.47|2268.97|0
1643237080000|2022-01-26 22:44:40|2270.36|2268.86|2270.11|2268.61|2270.36|2268.86|2269.89|2268.39|0
1643237090000|2022-01-26 22:44:50|2270.18|2268.68|2270|2268.5|2270.18|2268.68|2270|2268.5|0
1643237100000|2022-01-26 22:45:00|2269.92|2268.42|2269.89|2268.39|2269.96|2268.46|2269.89|2268.39|0
1643237120000|2022-01-26 22:45:20|2269.96|2268.46|2269.96|2268.46|2269.96|2268.46|2269.96|2268.46|0
1643237130000|2022-01-26 22:45:30|2270.04|2268.54|2270|2268.5|2270.07|2268.57|2270|2268.5|0
1643237140000|2022-01-26 22:45:40|2269.96|2268.46|2269.96|2268.46|2269.96|2268.46|2269.96|2268.46|0
1643237150000|2022-01-26 22:45:50|2269.89|2268.39|2269.85|2268.35|2269.89|2268.39|2269.85|2268.35|0
1643237160000|2022-01-26 22:46:00|2269.81|2268.31|2269.81|2268.31|2269.81|2268.31|2269.81|2268.31|0
1643237170000|2022-01-26 22:46:10|2269.85|2268.35|2269.85|2268.35|2269.85|2268.35|2269.85|2268.35|0
1643237180000|2022-01-26 22:46:20|2269.81|2268.31|2269.81|2268.31|2269.81|2268.31|2269.81|2268.31|0
1643237200000|2022-01-26 22:46:40|2269.74|2268.24|2269.74|2268.24|2269.74|2268.24|2269.74|2268.24|0
1643237210000|2022-01-26 22:46:50|2269.7|2268.2|2269.7|2268.2|2269.7|2268.2|2269.7|2268.2|0
1643237240000|2022-01-26 22:47:20|2269.67|2268.17|2269.7|2268.2|2269.7|2268.2|2269.67|2268.17|0
1643237250000|2022-01-26 22:47:30|2269.67|2268.17|2269.67|2268.17|2269.67|2268.17|2269.67|2268.17|0
1643237260000|2022-01-26 22:47:40|2269.7|2268.2|2269.7|2268.2|2269.7|2268.2|2269.7|2268.2|0
1643237270000|2022-01-26 22:47:50|2269.67|2268.17|2269.67|2268.17|2269.67|2268.17|2269.67|2268.17|0
1643237290000|2022-01-26 22:48:10|2269.63|2268.13|2269.63|2268.13|2269.63|2268.13|2269.63|2268.13|0
1643237300000|2022-01-26 22:48:20|2269.59|2268.09|2269.63|2268.13|2269.63|2268.13|2269.59|2268.09|0
1643237320000|2022-01-26 22:48:40|2269.59|2268.09|2269.59|2268.09|2269.63|2268.13|2269.48|2267.98|0
1643237330000|2022-01-26 22:48:50|2269.63|2268.13|2269.41|2267.91|2269.63|2268.13|2269.41|2267.91|0
1643237380000|2022-01-26 22:49:40|2269.44|2267.94|2269.22|2267.72|2269.44|2267.94|2269.22|2267.72|0
1643237400000|2022-01-26 22:50:00|2269.26|2267.76|2269.26|2267.76|2269.26|2267.76|2269.26|2267.76|0
1643237420000|2022-01-26 22:50:20|2269.37|2267.87|2269.26|2267.76|2269.37|2267.87|2269.26|2267.76|0
1643237440000|2022-01-26 22:50:40|2269.22|2267.72|2269.22|2267.72|2269.22|2267.72|2269.22|2267.72|0
1643237450000|2022-01-26 22:50:50|2269.19|2267.69|2269.19|2267.69|2269.19|2267.69|2269.19|2267.69|0
1643237470000|2022-01-26 22:51:10|2269.22|2267.72|2269.22|2267.72|2269.22|2267.72|2269.22|2267.72|0
1643237480000|2022-01-26 22:51:20|2269.21|2267.71|2269.18|2267.68|2269.21|2267.71|2269.18|2267.68|0
1643237490000|2022-01-26 22:51:30|2269.14|2267.64|2269.14|2267.64|2269.14|2267.64|2269.14|2267.64|0
1643237500000|2022-01-26 22:51:40|2269.18|2267.68|2269.14|2267.64|2269.18|2267.68|2269.14|2267.64|0
1643237510000|2022-01-26 22:51:50|2269.1|2267.6|2269.06|2267.56|2269.1|2267.6|2269.06|2267.56|0
1643237520000|2022-01-26 22:52:00|2269.03|2267.53|2269.03|2267.53|2269.03|2267.53|2269.03|2267.53|0
1643237530000|2022-01-26 22:52:10|2269.14|2267.64|2269.14|2267.64|2269.14|2267.64|2269.1|2267.6|0
1643237540000|2022-01-26 22:52:20|2269.1|2267.6|2269.29|2267.79|2269.29|2267.79|2269.1|2267.6|0
1643237550000|2022-01-26 22:52:30|2269.25|2267.75|2269.29|2267.79|2269.29|2267.79|2269.25|2267.75|0
1643237560000|2022-01-26 22:52:40|2269.25|2267.75|2269.18|2267.68|2269.25|2267.75|2269.18|2267.68|0
1643237570000|2022-01-26 22:52:50|2269.06|2267.56|2268.84|2267.34|2269.06|2267.56|2268.84|2267.34|0
1643237580000|2022-01-26 22:53:00|2268.92|2267.42|2268.73|2267.23|2268.95|2267.45|2268.73|2267.23|0
1643237590000|2022-01-26 22:53:10|2268.92|2267.42|2268.92|2267.42|2268.92|2267.42|2268.92|2267.42|0
1643237600000|2022-01-26 22:53:20|2268.66|2267.16|2268.77|2267.27|2268.77|2267.27|2268.66|2267.16|0
1643237610000|2022-01-26 22:53:30|2268.73|2267.23|2268.66|2267.16|2268.73|2267.23|2268.66|2267.16|0
1643237680000|2022-01-26 22:54:40|2268.62|2267.12|2268.62|2267.12|2268.62|2267.12|2268.62|2267.12|0
1643237690000|2022-01-26 22:54:50|2268.66|2267.16|2268.66|2267.16|2268.66|2267.16|2268.66|2267.16|0
1643237710000|2022-01-26 22:55:10|2268.73|2267.23|2268.73|2267.23|2268.73|2267.23|2268.73|2267.23|0
1643237760000|2022-01-26 22:56:00|2268.69|2267.19|2268.69|2267.19|2268.69|2267.19|2268.69|2267.19|0
1643237810000|2022-01-26 22:56:50|2268.66|2267.16|2268.66|2267.16|2268.66|2267.16|2268.66|2267.16|0
1643237830000|2022-01-26 22:57:10|2268.73|2267.23|2268.81|2267.31|2268.81|2267.31|2268.73|2267.23|0
1643237850000|2022-01-26 22:57:30|2268.73|2267.23|2268.73|2267.23|2268.73|2267.23|2268.73|2267.23|0
1643237860000|2022-01-26 22:57:40|2268.77|2267.27|2268.73|2267.23|2268.77|2267.27|2268.73|2267.23|0
1643237870000|2022-01-26 22:57:50|2268.25|2266.75|2268.44|2266.94|2268.44|2266.94|2268.21|2266.71|0
1643237890000|2022-01-26 22:58:10|2268.55|2267.05|2268.55|2267.05|2268.55|2267.05|2268.55|2267.05|0
1643237900000|2022-01-26 22:58:20|2268.51|2267.01|2268.51|2267.01|2268.55|2267.05|2268.47|2266.97|0
1643237910000|2022-01-26 22:58:30|2268.55|2267.05|2268.58|2267.08|2268.58|2267.08|2268.55|2267.05|0
1643237920000|2022-01-26 22:58:40|2268.84|2267.34|2268.47|2266.97|2268.84|2267.34|2268.44|2266.94|0
1643237930000|2022-01-26 22:58:50|2268.62|2267.12|2268.62|2267.12|2268.62|2267.12|2268.62|2267.12|0
1643237940000|2022-01-26 22:59:00|2268.58|2267.08|2268.62|2267.12|2268.62|2267.12|2268.58|2267.08|0
1643237950000|2022-01-26 22:59:10|2268.58|2267.08|2268.62|2267.12|2268.62|2267.12|2268.58|2267.08|0
1643237960000|2022-01-26 22:59:20|2268.58|2267.08|2268.58|2267.08|2268.58|2267.08|2268.58|2267.08|0
1643237970000|2022-01-26 22:59:30|2268.62|2267.12|2268.95|2267.45|2268.95|2267.45|2268.58|2267.08|0
1643237980000|2022-01-26 22:59:40|2268.99|2267.49|2268.99|2267.49|2268.99|2267.49|2268.99|2267.49|0
1643237990000|2022-01-26 22:59:50|2268.88|2267.38|2268.99|2267.49|2268.99|2267.49|2268.88|2267.38|0
1643238000000|2022-01-26 23:00:00|2269.68|2268.18|2272.69|2271.19|2272.69|2271.19|2269.6|2268.1|0
1643238010000|2022-01-26 23:00:10|2272.67|2271.17|2272.69|2271.19|2273.15|2271.65|2272.6|2271.1|0
1643238020000|2022-01-26 23:00:20|2272.68|2271.18|2271.31|2269.81|2272.68|2271.18|2271.17|2269.67|0
1643238030000|2022-01-26 23:00:30|2271.32|2269.82|2270.89|2269.39|2271.49|2269.99|2270.8|2269.3|0
1643238040000|2022-01-26 23:00:40|2270.88|2269.38|2270.01|2268.51|2270.88|2269.38|2269.69|2268.19|0
1643238050000|2022-01-26 23:00:50|2270.05|2268.55|2270.75|2269.25|2270.84|2269.34|2270.05|2268.55|0
1643238060000|2022-01-26 23:01:00|2270.76|2269.26|2270.93|2269.43|2270.94|2269.44|2270.62|2269.12|0
1643238070000|2022-01-26 23:01:10|2270.89|2269.39|2271.58|2270.08|2271.58|2270.08|2270.84|2269.34|0
1643238080000|2022-01-26 23:01:20|2271.61|2270.11|2271.07|2269.57|2271.82|2270.32|2271.07|2269.57|0
1643238090000|2022-01-26 23:01:30|2271.03|2269.53|2271.47|2269.97|2271.58|2270.08|2270.98|2269.48|0
1643238100000|2022-01-26 23:01:40|2271.39|2269.89|2271.49|2269.99|2271.49|2269.99|2271.39|2269.89|0
1643238110000|2022-01-26 23:01:50|2271.47|2269.97|2271.62|2270.12|2271.62|2270.12|2271.39|2269.89|0
1643238120000|2022-01-26 23:02:00|2271.77|2270.27|2273.06|2271.56|2273.1|2271.6|2271.67|2270.17|0
1643238130000|2022-01-26 23:02:10|2273.07|2271.57|2274.58|2273.08|2274.58|2273.08|2273.07|2271.57|0
1643238140000|2022-01-26 23:02:20|2274.59|2273.09|2274.17|2272.67|2275.27|2273.77|2274.12|2272.62|0
1643238150000|2022-01-26 23:02:30|2274.16|2272.66|2274.25|2272.75|2274.25|2272.75|2273.8|2272.3|0
1643238160000|2022-01-26 23:02:40|2274.41|2272.91|2274.7|2273.2|2275.27|2273.77|2274.3|2272.8|0
1643238170000|2022-01-26 23:02:50|2274.63|2273.13|2273.94|2272.44|2274.95|2273.45|2273.94|2272.44|0
1643238180000|2022-01-26 23:03:00|2273.96|2272.46|2273.43|2271.93|2274.08|2272.58|2273.43|2271.93|0
1643238190000|2022-01-26 23:03:10|2273.44|2271.94|2273.44|2271.94|2273.44|2271.94|2273.35|2271.85|0
1643238200000|2022-01-26 23:03:20|2273.54|2272.04|2273.95|2272.45|2274.04|2272.54|2273.54|2272.04|0
1643238210000|2022-01-26 23:03:30|2273.93|2272.43|2273.44|2271.94|2273.93|2272.43|2273.44|2271.94|0
1643238220000|2022-01-26 23:03:40|2273.43|2271.93|2273.43|2271.93|2273.44|2271.94|2273.35|2271.85|0
1643238230000|2022-01-26 23:03:50|2273.4|2271.9|2273.44|2271.94|2273.44|2271.94|2273.4|2271.9|0
1643238240000|2022-01-26 23:04:00|2273.4|2271.9|2273.21|2271.71|2273.44|2271.94|2273.21|2271.71|0
1643238250000|2022-01-26 23:04:10|2273.2|2271.7|2272.33|2270.83|2273.2|2271.7|2272.01|2270.51|0
1643238260000|2022-01-26 23:04:20|2272.34|2270.84|2272.42|2270.92|2272.66|2271.16|2272.01|2270.51|0
1643238270000|2022-01-26 23:04:30|2272.43|2270.93|2272.19|2270.69|2272.47|2270.97|2272.14|2270.64|0
1643238280000|2022-01-26 23:04:40|2272.18|2270.68|2272.33|2270.83|2272.61|2271.11|2272.01|2270.51|0
1643238290000|2022-01-26 23:04:50|2272.38|2270.88|2272.93|2271.43|2272.93|2271.43|2272.38|2270.88|0
1643238300000|2022-01-26 23:05:00|2272.9|2271.4|2272.88|2271.38|2272.93|2271.43|2272.79|2271.29|0
1643238310000|2022-01-26 23:05:10|2272.87|2271.37|2272.83|2271.33|2272.97|2271.47|2272.61|2271.11|0
1643238320000|2022-01-26 23:05:20|2272.84|2271.34|2272.56|2271.06|2272.88|2271.38|2272.52|2271.02|0
1643238330000|2022-01-26 23:05:30|2272.55|2271.05|2272.38|2270.88|2272.56|2271.06|2272.33|2270.83|0
1643238340000|2022-01-26 23:05:40|2272.36|2270.86|2272.49|2270.99|2272.52|2271.02|2272.19|2270.69|0
1643238350000|2022-01-26 23:05:50|2272.56|2271.06|2273.25|2271.75|2273.25|2271.75|2272.47|2270.97|0
1643238360000|2022-01-26 23:06:00|2273.24|2271.74|2273.21|2271.71|2273.35|2271.85|2273.16|2271.66|0
1643238370000|2022-01-26 23:06:10|2273.22|2271.72|2273.85|2272.35|2273.9|2272.4|2273.22|2271.72|0
1643238380000|2022-01-26 23:06:20|2273.86|2272.36|2273.4|2271.9|2273.95|2272.45|2273.4|2271.9|0
1643238390000|2022-01-26 23:06:30|2273.39|2271.89|2273.61|2272.11|2273.76|2272.26|2273.07|2271.57|0
1643238400000|2022-01-26 23:06:40|2273.57|2272.07|2273.9|2272.4|2273.95|2272.45|2273.57|2272.07|0
1643238410000|2022-01-26 23:06:50|2273.89|2272.39|2273.95|2272.45|2273.99|2272.49|2273.71|2272.21|0
1643238420000|2022-01-26 23:07:00|2273.93|2272.43|2273.85|2272.35|2273.95|2272.45|2273.76|2272.26|0
1643238430000|2022-01-26 23:07:10|2273.84|2272.34|2274.18|2272.68|2274.18|2272.68|2273.81|2272.31|0
1643238440000|2022-01-26 23:07:20|2274.17|2272.67|2274.45|2272.95|2274.45|2272.95|2274.13|2272.63|0
1643238450000|2022-01-26 23:07:30|2274.46|2272.96|2274.45|2272.95|2274.5|2273|2274.26|2272.76|0
1643238460000|2022-01-26 23:07:40|2274.44|2272.94|2274.5|2273|2274.54|2273.04|2274.26|2272.76|0
1643238470000|2022-01-26 23:07:50|2274.51|2273.01|2274.41|2272.91|2274.54|2273.04|2274.36|2272.86|0
1643238480000|2022-01-26 23:08:00|2274.45|2272.95|2274.26|2272.76|2274.45|2272.95|2274.26|2272.76|0
1643238490000|2022-01-26 23:08:10|2274.22|2272.72|2274.26|2272.76|2274.26|2272.76|2274.04|2272.54|0
1643238500000|2022-01-26 23:08:20|2274.25|2272.75|2274.36|2272.86|2274.54|2273.04|2274.13|2272.63|0
1643238510000|2022-01-26 23:08:30|2274.39|2272.89|2274.45|2272.95|2274.5|2273|2274.36|2272.86|0
1643238520000|2022-01-26 23:08:40|2274.46|2272.96|2275.24|2273.74|2275.24|2273.74|2274.45|2272.95|0
1643238530000|2022-01-26 23:08:50|2275.26|2273.76|2276.23|2274.73|2276.23|2274.73|2275.26|2273.76|0
1643238540000|2022-01-26 23:09:00|2276.22|2274.72|2276.04|2274.54|2276.45|2274.95|2276.04|2274.54|0
1643238550000|2022-01-26 23:09:10|2276.05|2274.55|2275.81|2274.31|2276.09|2274.59|2275.52|2274.02|0
1643238560000|2022-01-26 23:09:20|2275.8|2274.3|2276.09|2274.59|2276.09|2274.59|2275.76|2274.26|0
1643238570000|2022-01-26 23:09:30|2276.05|2274.55|2275.92|2274.42|2276.23|2274.73|2275.85|2274.35|0
1643238580000|2022-01-26 23:09:40|2275.99|2274.49|2276.83|2275.33|2276.87|2275.37|2275.99|2274.49|0
1643238590000|2022-01-26 23:09:50|2276.81|2275.31|2277.79|2276.29|2277.79|2276.29|2276.69|2275.19|0
1643238600000|2022-01-26 23:10:00|2277.82|2276.32|2277.65|2276.15|2277.97|2276.47|2277.46|2275.96|0
1643238610000|2022-01-26 23:10:10|2277.66|2276.16|2277.46|2275.96|2277.87|2276.37|2277.46|2275.96|0
1643238620000|2022-01-26 23:10:20|2277.4|2275.9|2277.28|2275.78|2277.42|2275.92|2277.18|2275.68|0
1643238630000|2022-01-26 23:10:30|2277.29|2275.79|2277.92|2276.42|2277.92|2276.42|2277.28|2275.78|0
1643238640000|2022-01-26 23:10:40|2277.91|2276.41|2277.46|2275.96|2278.01|2276.51|2277.32|2275.82|0
1643238650000|2022-01-26 23:10:50|2277.33|2275.83|2276.38|2274.88|2277.33|2275.83|2276.37|2274.87|0
1643238660000|2022-01-26 23:11:00|2276.42|2274.92|2276.42|2274.92|2276.46|2274.96|2276.37|2274.87|0
1643238670000|2022-01-26 23:11:10|2276.41|2274.91|2276.6|2275.1|2276.79|2275.29|2276.37|2274.87|0
1643238680000|2022-01-26 23:11:20|2276.62|2275.12|2277.01|2275.51|2277.06|2275.56|2276.62|2275.12|0
1643238690000|2022-01-26 23:11:30|2276.93|2275.43|2276.74|2275.24|2277.02|2275.52|2276.74|2275.24|0
1643238700000|2022-01-26 23:11:40|2276.76|2275.26|2276.79|2275.29|2276.88|2275.38|2276.56|2275.06|0
1643238710000|2022-01-26 23:11:50|2276.8|2275.3|2276.6|2275.1|2276.88|2275.38|2276.56|2275.06|0
1643238720000|2022-01-26 23:12:00|2276.59|2275.09|2276.43|2274.93|2276.6|2275.1|2276.15|2274.65|0
1643238730000|2022-01-26 23:12:10|2276.32|2274.82|2276.06|2274.56|2276.51|2275.01|2276.05|2274.55|0
1643238740000|2022-01-26 23:12:20|2276.1|2274.6|2276.1|2274.6|2276.28|2274.78|2275.87|2274.37|0
1643238750000|2022-01-26 23:12:30|2276.09|2274.59|2276.3|2274.8|2276.3|2274.8|2275.96|2274.46|0
1643238760000|2022-01-26 23:12:40|2276.37|2274.87|2276.5|2275|2276.74|2275.24|2276.37|2274.87|0
1643238770000|2022-01-26 23:12:50|2276.46|2274.96|2276.32|2274.82|2276.46|2274.96|2275.96|2274.46|0
1643238780000|2022-01-26 23:13:00|2276.35|2274.85|2276.56|2275.06|2276.56|2275.06|2276.35|2274.85|0
1643238790000|2022-01-26 23:13:10|2276.57|2275.07|2277.06|2275.56|2277.06|2275.56|2276.57|2275.07|0
1643238800000|2022-01-26 23:13:20|2277.03|2275.53|2277.16|2275.66|2277.3|2275.8|2276.88|2275.38|0
1643238810000|2022-01-26 23:13:30|2277.1|2275.6|2276.7|2275.2|2277.1|2275.6|2276.7|2275.2|0
1643238820000|2022-01-26 23:13:40|2276.71|2275.21|2276.84|2275.34|2276.84|2275.34|2276.65|2275.15|0
1643238830000|2022-01-26 23:13:50|2276.83|2275.33|2276.88|2275.38|2277.06|2275.56|2276.79|2275.29|0
1643238840000|2022-01-26 23:14:00|2276.89|2275.39|2276.51|2275.01|2277.06|2275.56|2276.37|2274.87|0
1643238850000|2022-01-26 23:14:10|2276.52|2275.02|2276.56|2275.06|2276.65|2275.15|2276.37|2274.87|0
1643238860000|2022-01-26 23:14:20|2276.55|2275.05|2277.16|2275.66|2277.16|2275.66|2276.51|2275.01|0
1643238870000|2022-01-26 23:14:30|2277.15|2275.65|2277.06|2275.56|2277.16|2275.66|2276.93|2275.43|0
1643238880000|2022-01-26 23:14:40|2277.04|2275.54|2276.56|2275.06|2277.04|2275.54|2276.51|2275.01|0
1643238890000|2022-01-26 23:14:50|2276.55|2275.05|2277.25|2275.75|2277.25|2275.75|2276.51|2275.01|0
1643238900000|2022-01-26 23:15:00|2277.23|2275.73|2276.69|2275.19|2277.23|2275.73|2276.65|2275.15|0
1643238910000|2022-01-26 23:15:10|2276.65|2275.15|2276.87|2275.37|2276.88|2275.38|2276.65|2275.15|0
1643238920000|2022-01-26 23:15:20|2276.84|2275.34|2277.62|2276.12|2277.62|2276.12|2276.79|2275.29|0
1643238930000|2022-01-26 23:15:30|2277.6|2276.1|2277.44|2275.94|2277.6|2276.1|2277.25|2275.75|0
1643238940000|2022-01-26 23:15:40|2277.43|2275.93|2277.53|2276.03|2277.62|2276.12|2277.2|2275.7|0
1643238950000|2022-01-26 23:15:50|2277.55|2276.05|2277.58|2276.08|2277.85|2276.35|2277.25|2275.75|0
1643238960000|2022-01-26 23:16:00|2277.57|2276.07|2277.3|2275.8|2277.57|2276.07|2277.3|2275.8|0
1643238970000|2022-01-26 23:16:10|2277.29|2275.79|2276.88|2275.38|2277.29|2275.79|2276.65|2275.15|0
1643238980000|2022-01-26 23:16:20|2276.87|2275.37|2277.02|2275.52|2277.02|2275.52|2276.84|2275.34|0
1643238990000|2022-01-26 23:16:30|2277.06|2275.56|2276.93|2275.43|2277.25|2275.75|2276.93|2275.43|0
1643239000000|2022-01-26 23:16:40|2276.9|2275.4|2276.84|2275.34|2276.93|2275.43|2276.65|2275.15|0
1643239010000|2022-01-26 23:16:50|2276.81|2275.31|2276.6|2275.1|2276.81|2275.31|2276.6|2275.1|0
1643239020000|2022-01-26 23:17:00|2276.59|2275.09|2276.46|2274.96|2276.6|2275.1|2276.37|2274.87|0
1643239030000|2022-01-26 23:17:10|2276.48|2274.98|2276.35|2274.85|2276.56|2275.06|2276.35|2274.85|0
1643239040000|2022-01-26 23:17:20|2276.28|2274.78|2276.09|2274.59|2276.37|2274.87|2276|2274.5|0
1643239050000|2022-01-26 23:17:30|2276.08|2274.58|2275.95|2274.45|2276.14|2274.64|2275.95|2274.45|0
1643239060000|2022-01-26 23:17:40|2275.96|2274.46|2276.04|2274.54|2276.04|2274.54|2275.95|2274.45|0
1643239070000|2022-01-26 23:17:50|2276.06|2274.56|2275.95|2274.45|2276.14|2274.64|2275.86|2274.36|0
1643239080000|2022-01-26 23:18:00|2275.97|2274.47|2275.81|2274.31|2276.04|2274.54|2275.67|2274.17|0
1643239090000|2022-01-26 23:18:10|2275.8|2274.3|2275.75|2274.25|2275.86|2274.36|2275.67|2274.17|0
1643239100000|2022-01-26 23:18:20|2275.72|2274.22|2275.44|2273.94|2275.76|2274.26|2275.44|2273.94|0
1643239110000|2022-01-26 23:18:30|2275.4|2273.9|2275.16|2273.66|2275.4|2273.9|2274.88|2273.38|0
1643239120000|2022-01-26 23:18:40|2275.15|2273.65|2275.21|2273.71|2275.26|2273.76|2274.88|2273.38|0
1643239130000|2022-01-26 23:18:50|2275.22|2273.72|2275.16|2273.66|2275.26|2273.76|2275.12|2273.62|0
1643239140000|2022-01-26 23:19:00|2275.14|2273.64|2274.75|2273.25|2275.14|2273.64|2274.75|2273.25|0
1643239150000|2022-01-26 23:19:10|2274.74|2273.24|2274.71|2273.21|2274.88|2273.38|2274.66|2273.16|0
1643239160000|2022-01-26 23:19:20|2274.7|2273.2|2275.06|2273.56|2275.06|2273.56|2274.47|2272.97|0
1643239170000|2022-01-26 23:19:30|2275.04|2273.54|2275.15|2273.65|2275.25|2273.75|2274.97|2273.47|0
1643239180000|2022-01-26 23:19:40|2275.17|2273.67|2275.36|2273.86|2275.36|2273.86|2275.17|2273.67|0
1643239190000|2022-01-26 23:19:50|2275.43|2273.93|2275.43|2273.93|2275.57|2274.07|2275.25|2273.75|0
1643239200000|2022-01-26 23:20:00|2275.45|2273.95|2275.66|2274.16|2275.66|2274.16|2275.34|2273.84|0
1643239210000|2022-01-26 23:20:10|2275.68|2274.18|2276.03|2274.53|2276.35|2274.85|2275.68|2274.18|0
1643239220000|2022-01-26 23:20:20|2276.04|2274.54|2275.99|2274.49|2276.17|2274.67|2275.94|2274.44|0
1643239230000|2022-01-26 23:20:30|2276|2274.5|2276.82|2275.32|2276.82|2275.32|2276|2274.5|0
1643239240000|2022-01-26 23:20:40|2276.81|2275.31|2276.4|2274.9|2276.82|2275.32|2276.4|2274.9|0
1643239250000|2022-01-26 23:20:50|2276.41|2274.91|2276.54|2275.04|2276.82|2275.32|2276.26|2274.76|0
1643239260000|2022-01-26 23:21:00|2276.53|2275.03|2276.82|2275.32|2276.82|2275.32|2276.49|2274.99|0
1643239270000|2022-01-26 23:21:10|2276.84|2275.34|2276.72|2275.22|2276.91|2275.41|2276.72|2275.22|0
1643239280000|2022-01-26 23:21:20|2276.71|2275.21|2276.72|2275.22|2276.82|2275.32|2276.68|2275.18|0
1643239290000|2022-01-26 23:21:30|2276.73|2275.23|2276.51|2275.01|2276.82|2275.32|2276.51|2275.01|0
1643239300000|2022-01-26 23:21:40|2276.54|2275.04|2276.74|2275.24|2276.74|2275.24|2276.51|2275.01|0
1643239310000|2022-01-26 23:21:50|2276.73|2275.23|2276.6|2275.1|2276.74|2275.24|2276.6|2275.1|0
1643239320000|2022-01-26 23:22:00|2276.59|2275.09|2276.65|2275.15|2276.65|2275.15|2276.51|2275.01|0
1643239330000|2022-01-26 23:22:10|2276.66|2275.16|2277.01|2275.51|2277.01|2275.51|2276.65|2275.15|0
1643239340000|2022-01-26 23:22:20|2276.99|2275.49|2276.69|2275.19|2276.99|2275.49|2276.69|2275.19|0
1643239350000|2022-01-26 23:22:30|2276.67|2275.17|2276.23|2274.73|2276.67|2275.17|2276.1|2274.6|0
1643239360000|2022-01-26 23:22:40|2276.24|2274.74|2276.15|2274.65|2276.32|2274.82|2276.1|2274.6|0
1643239370000|2022-01-26 23:22:50|2276.23|2274.73|2276.32|2274.82|2276.51|2275.01|2276.23|2274.73|0
1643239380000|2022-01-26 23:23:00|2276.33|2274.83|2276.32|2274.82|2276.46|2274.96|2276.32|2274.82|0
1643239390000|2022-01-26 23:23:10|2276.33|2274.83|2276.23|2274.73|2276.41|2274.91|2276.23|2274.73|0
1643239400000|2022-01-26 23:23:20|2276.25|2274.75|2276.55|2275.05|2276.55|2275.05|2276.25|2274.75|0
1643239410000|2022-01-26 23:23:30|2276.6|2275.1|2276.83|2275.33|2277.01|2275.51|2276.6|2275.1|0
1643239420000|2022-01-26 23:23:40|2276.82|2275.32|2276.88|2275.38|2277.15|2275.65|2276.79|2275.29|0
1643239430000|2022-01-26 23:23:50|2276.84|2275.34|2276.74|2275.24|2276.84|2275.34|2276.6|2275.1|0
1643239440000|2022-01-26 23:24:00|2276.75|2275.25|2276.69|2275.19|2276.88|2275.38|2276.69|2275.19|0
1643239450000|2022-01-26 23:24:10|2276.7|2275.2|2276.6|2275.1|2276.88|2275.38|2276.51|2275.01|0
1643239460000|2022-01-26 23:24:20|2276.59|2275.09|2276.49|2274.99|2276.59|2275.09|2276.41|2274.91|0
1643239470000|2022-01-26 23:24:30|2276.41|2274.91|2276.51|2275.01|2276.51|2275.01|2276.41|2274.91|0
1643239480000|2022-01-26 23:24:40|2276.5|2275|2276.32|2274.82|2276.5|2275|2276.32|2274.82|0
1643239490000|2022-01-26 23:24:50|2276.33|2274.83|2276.23|2274.73|2276.41|2274.91|2276.14|2274.64|0
1643239500000|2022-01-26 23:25:00|2276.22|2274.72|2276.23|2274.73|2276.32|2274.82|2276|2274.5|0
1643239510000|2022-01-26 23:25:10|2276.25|2274.75|2276|2274.5|2276.41|2274.91|2276|2274.5|0
1643239520000|2022-01-26 23:25:20|2276.03|2274.53|2276.09|2274.59|2276.23|2274.73|2276.03|2274.53|0
1643239530000|2022-01-26 23:25:30|2276.1|2274.6|2276.26|2274.76|2276.26|2274.76|2276.09|2274.59|0
1643239540000|2022-01-26 23:25:40|2276.25|2274.75|2276.22|2274.72|2276.4|2274.9|2276.22|2274.72|0
1643239550000|2022-01-26 23:25:50|2276.2|2274.7|2275.99|2274.49|2276.2|2274.7|2275.99|2274.49|0
1643239560000|2022-01-26 23:26:00|2276|2274.5|2275.99|2274.49|2276.04|2274.54|2275.99|2274.49|0
1643239570000|2022-01-26 23:26:10|2276.03|2274.53|2276.22|2274.72|2276.22|2274.72|2276.03|2274.53|0
1643239580000|2022-01-26 23:26:20|2276.21|2274.71|2276.5|2275|2276.5|2275|2276.09|2274.59|0
1643239590000|2022-01-26 23:26:30|2276.52|2275.02|2276.96|2275.46|2276.96|2275.46|2276.52|2275.02|0
1643239600000|2022-01-26 23:26:40|2276.99|2275.49|2277|2275.5|2277.56|2276.06|2276.96|2275.46|0
1643239610000|2022-01-26 23:26:50|2276.95|2275.45|2276.59|2275.09|2276.95|2275.45|2276.59|2275.09|0
1643239620000|2022-01-26 23:27:00|2276.6|2275.1|2276.13|2274.63|2276.68|2275.18|2276.13|2274.63|0
1643239630000|2022-01-26 23:27:10|2276.12|2274.62|2275.99|2274.49|2276.26|2274.76|2275.95|2274.45|0
1643239640000|2022-01-26 23:27:20|2275.97|2274.47|2275.9|2274.4|2276.31|2274.81|2275.9|2274.4|0
1643239650000|2022-01-26 23:27:30|2275.91|2274.41|2275.9|2274.4|2275.99|2274.49|2275.9|2274.4|0
1643239660000|2022-01-26 23:27:40|2275.92|2274.42|2275.9|2274.4|2275.99|2274.49|2275.9|2274.4|0
1643239670000|2022-01-26 23:27:50|2275.89|2274.39|2275.71|2274.21|2275.9|2274.4|2275.71|2274.21|0
1643239680000|2022-01-26 23:28:00|2275.72|2274.22|2275.62|2274.12|2275.76|2274.26|2275.62|2274.12|0
1643239690000|2022-01-26 23:28:10|2275.61|2274.11|2275.53|2274.03|2275.62|2274.12|2275.39|2273.89|0
1643239700000|2022-01-26 23:28:20|2275.54|2274.04|2275.62|2274.12|2275.62|2274.12|2275.54|2274.04|0
1643239710000|2022-01-26 23:28:30|2275.64|2274.14|2275.71|2274.21|2275.71|2274.21|2275.64|2274.14|0
1643239720000|2022-01-26 23:28:40|2275.7|2274.2|2275.62|2274.12|2275.7|2274.2|2275.53|2274.03|0
1643239730000|2022-01-26 23:28:50|2275.63|2274.13|2275.3|2273.8|2275.67|2274.17|2275.3|2273.8|0
1643239740000|2022-01-26 23:29:00|2275.36|2273.86|2275.67|2274.17|2275.67|2274.17|2275.36|2273.86|0
1643239750000|2022-01-26 23:29:10|2275.66|2274.16|2276.31|2274.81|2276.31|2274.81|2275.57|2274.07|0
1643239760000|2022-01-26 23:29:20|2276.33|2274.83|2276.52|2275.02|2276.68|2275.18|2276.33|2274.83|0
1643239770000|2022-01-26 23:29:30|2276.59|2275.09|2276.67|2275.17|2276.87|2275.37|2276.59|2275.09|0
1643239780000|2022-01-26 23:29:40|2276.64|2275.14|2276.82|2275.32|2276.82|2275.32|2276.59|2275.09|0
1643239790000|2022-01-26 23:29:50|2276.81|2275.31|2276.78|2275.28|2276.87|2275.37|2276.59|2275.09|0
1643239800000|2022-01-26 23:30:00|2276.81|2275.31|2277.38|2275.88|2277.38|2275.88|2276.81|2275.31|0
1643239810000|2022-01-26 23:30:10|2277.34|2275.84|2277.33|2275.83|2277.47|2275.97|2277.19|2275.69|0
1643239820000|2022-01-26 23:30:20|2277.36|2275.86|2277.69|2276.19|2277.79|2276.29|2277.36|2275.86|0
1643239830000|2022-01-26 23:30:30|2277.68|2276.18|2278.21|2276.71|2278.3|2276.8|2277.56|2276.06|0
1643239840000|2022-01-26 23:30:40|2278.2|2276.7|2278.23|2276.73|2278.23|2276.73|2277.9|2276.4|0
1643239850000|2022-01-26 23:30:50|2278.25|2276.75|2278.18|2276.68|2278.45|2276.95|2278.09|2276.59|0
1643239860000|2022-01-26 23:31:00|2278.16|2276.66|2278.5|2277|2278.59|2277.09|2278.09|2276.59|0
1643239870000|2022-01-26 23:31:10|2278.48|2276.98|2278.13|2276.63|2278.48|2276.98|2278.13|2276.63|0
1643239880000|2022-01-26 23:31:20|2278.12|2276.62|2277.9|2276.4|2278.12|2276.62|2277.71|2276.21|0
1643239890000|2022-01-26 23:31:30|2277.89|2276.39|2277.85|2276.35|2277.95|2276.45|2277.81|2276.31|0
1643239900000|2022-01-26 23:31:40|2277.87|2276.37|2277.98|2276.48|2277.98|2276.48|2277.71|2276.21|0
1643239910000|2022-01-26 23:31:50|2278.01|2276.51|2277.83|2276.33|2278.01|2276.51|2277.83|2276.33|0
1643239920000|2022-01-26 23:32:00|2277.82|2276.32|2277.56|2276.06|2277.83|2276.33|2277.51|2276.01|0
1643239930000|2022-01-26 23:32:10|2277.59|2276.09|2277.51|2276.01|2277.73|2276.23|2277.32|2275.82|0
1643239940000|2022-01-26 23:32:20|2277.5|2276|2277.92|2276.42|2277.92|2276.42|2277.42|2275.92|0
1643239950000|2022-01-26 23:32:30|2277.9|2276.4|2278.42|2276.92|2278.42|2276.92|2277.83|2276.33|0
1643239960000|2022-01-26 23:32:40|2278.43|2276.93|2278.42|2276.92|2278.52|2277.02|2278.2|2276.7|0
1643239970000|2022-01-26 23:32:50|2278.44|2276.94|2278.29|2276.79|2278.52|2277.02|2278.29|2276.79|0
1643239980000|2022-01-26 23:33:00|2278.3|2276.8|2278.29|2276.79|2278.52|2277.02|2278.29|2276.79|0
1643239990000|2022-01-26 23:33:10|2278.3|2276.8|2277.97|2276.47|2278.34|2276.84|2277.97|2276.47|0
1643240000000|2022-01-26 23:33:20|2277.98|2276.48|2278.01|2276.51|2278.01|2276.51|2277.92|2276.42|0
1643240010000|2022-01-26 23:33:30|2278.05|2276.55|2278.29|2276.79|2278.52|2277.02|2278.05|2276.55|0
1643240020000|2022-01-26 23:33:40|2278.28|2276.78|2278.52|2277.02|2278.52|2277.02|2278.11|2276.61|0
1643240030000|2022-01-26 23:33:50|2278.5|2277|2278.61|2277.11|2278.61|2277.11|2278.42|2276.92|0
1643240040000|2022-01-26 23:34:00|2278.63|2277.13|2278.99|2277.49|2278.99|2277.49|2278.61|2277.11|0
1643240050000|2022-01-26 23:34:10|2279|2277.5|2279.12|2277.62|2279.12|2277.62|2278.94|2277.44|0
1643240060000|2022-01-26 23:34:20|2279.11|2277.61|2279.12|2277.62|2279.21|2277.71|2278.85|2277.35|0
1643240070000|2022-01-26 23:34:30|2279.14|2277.64|2278.99|2277.49|2279.21|2277.71|2278.99|2277.49|0
1643240080000|2022-01-26 23:34:40|2279.02|2277.52|2278.8|2277.3|2279.16|2277.66|2278.8|2277.3|0
1643240090000|2022-01-26 23:34:50|2278.78|2277.28|2278.61|2277.11|2278.8|2277.3|2278.61|2277.11|0
1643240100000|2022-01-26 23:35:00|2278.59|2277.09|2278.71|2277.21|2278.71|2277.21|2278.52|2277.02|0
1643240120000|2022-01-26 23:35:20|2278.74|2277.24|2278.71|2277.21|2278.89|2277.39|2278.71|2277.21|0
1643240130000|2022-01-26 23:35:30|2278.67|2277.17|2278.8|2277.3|2278.8|2277.3|2278.2|2276.7|0
1643240140000|2022-01-26 23:35:40|2278.82|2277.32|2278.78|2277.28|2278.89|2277.39|2278.78|2277.28|0
1643240150000|2022-01-26 23:35:50|2278.71|2277.21|2278.62|2277.12|2278.71|2277.21|2278.42|2276.92|0
1643240160000|2022-01-26 23:36:00|2278.66|2277.16|2278.47|2276.97|2278.66|2277.16|2278.42|2276.92|0
1643240170000|2022-01-26 23:36:10|2278.46|2276.96|2278.52|2277.02|2278.52|2277.02|2278.42|2276.92|0
1643240180000|2022-01-26 23:36:20|2278.54|2277.04|2278.66|2277.16|2278.66|2277.16|2278.54|2277.04|0
1643240190000|2022-01-26 23:36:30|2278.65|2277.15|2278.61|2277.11|2278.65|2277.15|2278.61|2277.11|0
1643240200000|2022-01-26 23:36:40|2278.63|2277.13|2278.89|2277.39|2278.89|2277.39|2278.63|2277.13|0
1643240210000|2022-01-26 23:36:50|2278.9|2277.4|2278.89|2277.39|2278.99|2277.49|2278.89|2277.39|0
1643240220000|2022-01-26 23:37:00|2278.87|2277.37|2278.74|2277.24|2278.87|2277.37|2278.66|2277.16|0
1643240230000|2022-01-26 23:37:10|2278.89|2277.39|2278.82|2277.32|2278.99|2277.49|2278.8|2277.3|0
1643240240000|2022-01-26 23:37:20|2278.89|2277.39|2278.8|2277.3|2278.99|2277.49|2278.71|2277.21|0
1643240250000|2022-01-26 23:37:30|2278.79|2277.29|2278.71|2277.21|2278.8|2277.3|2278.71|2277.21|0
1643240260000|2022-01-26 23:37:40|2278.72|2277.22|2278.2|2276.7|2278.75|2277.25|2278.11|2276.61|0
1643240270000|2022-01-26 23:37:50|2278.22|2276.72|2278.29|2276.79|2278.29|2276.79|2278.11|2276.61|0
1643240280000|2022-01-26 23:38:00|2278.31|2276.81|2278.42|2276.92|2278.42|2276.92|2278.31|2276.81|0
1643240290000|2022-01-26 23:38:10|2278.41|2276.91|2278.11|2276.61|2278.41|2276.91|2278.11|2276.61|0
1643240300000|2022-01-26 23:38:20|2278.1|2276.6|2278.01|2276.51|2278.11|2276.61|2278.01|2276.51|0
1643240310000|2022-01-26 23:38:30|2277.97|2276.47|2277.51|2276.01|2277.97|2276.47|2277.51|2276.01|0
1643240320000|2022-01-26 23:38:40|2277.53|2276.03|2277.75|2276.25|2277.75|2276.25|2277.53|2276.03|0
1643240330000|2022-01-26 23:38:50|2277.83|2276.33|2277.84|2276.34|2278.06|2276.56|2277.83|2276.33|0
1643240340000|2022-01-26 23:39:00|2277.87|2276.37|2278.01|2276.51|2278.01|2276.51|2277.87|2276.37|0
1643240350000|2022-01-26 23:39:10|2277.99|2276.49|2277.92|2276.42|2277.99|2276.49|2277.92|2276.42|0
1643240360000|2022-01-26 23:39:20|2277.93|2276.43|2277.83|2276.33|2277.97|2276.47|2277.83|2276.33|0
1643240370000|2022-01-26 23:39:30|2277.81|2276.31|2277.72|2276.22|2277.81|2276.31|2277.6|2276.1|0
1643240380000|2022-01-26 23:39:40|2277.65|2276.15|2277.73|2276.23|2277.73|2276.23|2277.51|2276.01|0
1643240390000|2022-01-26 23:39:50|2277.71|2276.21|2277.6|2276.1|2277.71|2276.21|2277.6|2276.1|0
1643240400000|2022-01-26 23:40:00|2277.62|2276.12|2277.6|2276.1|2277.83|2276.33|2277.6|2276.1|0
1643240410000|2022-01-26 23:40:10|2277.62|2276.12|2277.83|2276.33|2277.92|2276.42|2277.62|2276.12|0
1643240420000|2022-01-26 23:40:20|2277.81|2276.31|2277.73|2276.23|2277.83|2276.33|2277.73|2276.23|0
1643240430000|2022-01-26 23:40:30|2277.69|2276.19|2277.51|2276.01|2277.69|2276.19|2277.51|2276.01|0
1643240440000|2022-01-26 23:40:40|2277.52|2276.02|2277.6|2276.1|2277.6|2276.1|2277.51|2276.01|0
1643240450000|2022-01-26 23:40:50|2277.58|2276.08|2277.42|2275.92|2277.58|2276.08|2277.23|2275.73|0
1643240460000|2022-01-26 23:41:00|2277.38|2275.88|2277.14|2275.64|2277.38|2275.88|2277.14|2275.64|0
1643240470000|2022-01-26 23:41:10|2277.1|2275.6|2277.23|2275.73|2277.23|2275.73|2276.91|2275.41|0
1643240480000|2022-01-26 23:41:20|2277.25|2275.75|2277.73|2276.23|2277.73|2276.23|2277.23|2275.73|0
1643240490000|2022-01-26 23:41:30|2277.69|2276.19|2277.42|2275.92|2277.69|2276.19|2277.28|2275.78|0
1643240500000|2022-01-26 23:41:40|2277.44|2275.94|2277.6|2276.1|2277.6|2276.1|2277.42|2275.92|0
1643240510000|2022-01-26 23:41:50|2277.63|2276.13|2277.51|2276.01|2277.83|2276.33|2277.51|2276.01|0
1643240520000|2022-01-26 23:42:00|2277.53|2276.03|2277.46|2275.96|2277.6|2276.1|2277.37|2275.87|0
1643240530000|2022-01-26 23:42:10|2277.47|2275.97|2277.51|2276.01|2277.51|2276.01|2277.42|2275.92|0
1643240540000|2022-01-26 23:42:20|2277.49|2275.99|2277.51|2276.01|2277.51|2276.01|2277.37|2275.87|0
1643240550000|2022-01-26 23:42:30|2277.55|2276.05|2277.51|2276.01|2277.73|2276.23|2277.51|2276.01|0
1643240560000|2022-01-26 23:42:40|2277.52|2276.02|2277.42|2275.92|2277.56|2276.06|2277.42|2275.92|0
1643240570000|2022-01-26 23:42:50|2277.45|2275.95|2278.11|2276.61|2278.11|2276.61|2277.45|2275.95|0
1643240580000|2022-01-26 23:43:00|2278.1|2276.6|2277.73|2276.23|2278.1|2276.6|2277.73|2276.23|0
1643240590000|2022-01-26 23:43:10|2277.72|2276.22|2277.73|2276.23|2277.73|2276.23|2277.51|2276.01|0
1643240600000|2022-01-26 23:43:20|2277.77|2276.27|2277.83|2276.33|2278.2|2276.7|2277.77|2276.27|0
1643240610000|2022-01-26 23:43:30|2277.82|2276.32|2277.66|2276.16|2277.82|2276.32|2277.44|2275.94|0
1643240620000|2022-01-26 23:43:40|2277.67|2276.17|2277.82|2276.32|2277.99|2276.49|2277.67|2276.17|0
1643240630000|2022-01-26 23:43:50|2277.89|2276.39|2277.8|2276.3|2277.89|2276.39|2277.71|2276.21|0
1643240640000|2022-01-26 23:44:00|2277.79|2276.29|2277.61|2276.11|2277.89|2276.39|2277.61|2276.11|0
1643240650000|2022-01-26 23:44:10|2277.63|2276.13|2277.48|2275.98|2277.71|2276.21|2277.48|2275.98|0
1643240660000|2022-01-26 23:44:20|2277.5|2276|2277.61|2276.11|2277.75|2276.25|2277.48|2275.98|0
1643240670000|2022-01-26 23:44:30|2277.59|2276.09|2277.53|2276.03|2277.66|2276.16|2277.44|2275.94|0
1643240680000|2022-01-26 23:44:40|2277.54|2276.04|2277.71|2276.21|2277.71|2276.21|2277.54|2276.04|0
1643240690000|2022-01-26 23:44:50|2277.68|2276.18|2277.48|2275.98|2277.68|2276.18|2277.39|2275.89|0
1643240700000|2022-01-26 23:45:00|2277.52|2276.02|2278.03|2276.53|2278.4|2276.9|2277.52|2276.02|0
1643240710000|2022-01-26 23:45:10|2278.04|2276.54|2278.17|2276.67|2278.35|2276.85|2277.99|2276.49|0
1643240720000|2022-01-26 23:45:20|2278.15|2276.65|2278.13|2276.63|2278.17|2276.67|2277.99|2276.49|0
1643240730000|2022-01-26 23:45:30|2278.14|2276.64|2278.13|2276.63|2278.3|2276.8|2278.03|2276.53|0
1643240740000|2022-01-26 23:45:40|2278.1|2276.6|2278.13|2276.63|2278.3|2276.8|2277.99|2276.49|0
1643240750000|2022-01-26 23:45:50|2278.14|2276.64|2277.89|2276.39|2278.17|2276.67|2277.89|2276.39|0
1643240760000|2022-01-26 23:46:00|2277.87|2276.37|2278.3|2276.8|2278.4|2276.9|2277.8|2276.3|0
1643240770000|2022-01-26 23:46:10|2278.32|2276.82|2278.17|2276.67|2278.45|2276.95|2278.17|2276.67|0
1643240780000|2022-01-26 23:46:20|2278.19|2276.69|2278.3|2276.8|2278.35|2276.85|2278.17|2276.67|0
1643240790000|2022-01-26 23:46:30|2278.32|2276.82|2278.3|2276.8|2278.4|2276.9|2278.3|2276.8|0
1643240800000|2022-01-26 23:46:40|2278.29|2276.79|2278.35|2276.85|2278.35|2276.85|2278.13|2276.63|0
1643240810000|2022-01-26 23:46:50|2278.34|2276.84|2278.45|2276.95|2278.45|2276.95|2278.3|2276.8|0
1643240820000|2022-01-26 23:47:00|2278.49|2276.99|2278.54|2277.04|2278.59|2277.09|2278.35|2276.85|0
1643240830000|2022-01-26 23:47:10|2278.52|2277.02|2277.8|2276.3|2278.52|2277.02|2277.8|2276.3|0
1643240840000|2022-01-26 23:47:20|2277.81|2276.31|2277.85|2276.35|2277.94|2276.44|2277.8|2276.3|0
1643240850000|2022-01-26 23:47:30|2277.83|2276.33|2277.75|2276.25|2277.85|2276.35|2277.61|2276.11|0
1643240860000|2022-01-26 23:47:40|2277.74|2276.24|2277.53|2276.03|2277.74|2276.24|2277.48|2275.98|0
1643240870000|2022-01-26 23:47:50|2277.55|2276.05|2277.8|2276.3|2277.89|2276.39|2277.55|2276.05|0
1643240880000|2022-01-26 23:48:00|2277.81|2276.31|2278.4|2276.9|2278.45|2276.95|2277.8|2276.3|0
1643240890000|2022-01-26 23:48:10|2278.39|2276.89|2278.35|2276.85|2278.4|2276.9|2278.3|2276.8|0
1643240900000|2022-01-26 23:48:20|2278.34|2276.84|2278.3|2276.8|2278.4|2276.9|2278.3|2276.8|0
1643240910000|2022-01-26 23:48:30|2278.29|2276.79|2278.17|2276.67|2278.4|2276.9|2278.17|2276.67|0
1643240920000|2022-01-26 23:48:40|2278.16|2276.66|2278.17|2276.67|2278.22|2276.72|2278.08|2276.58|0
1643240930000|2022-01-26 23:48:50|2278.15|2276.65|2278.22|2276.72|2278.3|2276.8|2278.08|2276.58|0
1643240940000|2022-01-26 23:49:00|2278.21|2276.71|2277.99|2276.49|2278.21|2276.71|2277.99|2276.49|0
1643240950000|2022-01-26 23:49:10|2277.96|2276.46|2278.08|2276.58|2278.17|2276.67|2277.85|2276.35|0
1643240960000|2022-01-26 23:49:20|2278.07|2276.57|2278.08|2276.58|2278.08|2276.58|2278.03|2276.53|0
1643240970000|2022-01-26 23:49:30|2278.12|2276.62|2278.75|2277.25|2278.75|2277.25|2278.03|2276.53|0
1643240980000|2022-01-26 23:49:40|2278.74|2277.24|2278.61|2277.11|2278.74|2277.24|2278.61|2277.11|0
1643240990000|2022-01-26 23:49:50|2278.6|2277.1|2278.57|2277.07|2278.71|2277.21|2278.52|2277.02|0
1643241000000|2022-01-26 23:50:00|2278.58|2277.08|2278.52|2277.02|2278.61|2277.11|2278.43|2276.93|0
1643241010000|2022-01-26 23:50:10|2278.51|2277.01|2278.61|2277.11|2278.61|2277.11|2278.38|2276.88|0
1643241020000|2022-01-26 23:50:20|2278.6|2277.1|2278.33|2276.83|2278.6|2277.1|2278.33|2276.83|0
1643241030000|2022-01-26 23:50:30|2278.31|2276.81|2278.02|2276.52|2278.33|2276.83|2278.02|2276.52|0
1643241040000|2022-01-26 23:50:40|2278.03|2276.53|2277.92|2276.42|2278.06|2276.56|2277.78|2276.28|0
1643241050000|2022-01-26 23:50:50|2277.91|2276.41|2277.6|2276.1|2277.92|2276.42|2277.6|2276.1|0
1643241060000|2022-01-26 23:51:00|2277.64|2276.14|2277.83|2276.33|2277.83|2276.33|2277.51|2276.01|0
1643241070000|2022-01-26 23:51:10|2277.84|2276.34|2278.02|2276.52|2278.06|2276.56|2277.83|2276.33|0
1643241080000|2022-01-26 23:51:20|2278.04|2276.54|2277.97|2276.47|2278.2|2276.7|2277.97|2276.47|0
1643241090000|2022-01-26 23:51:30|2277.96|2276.46|2278.11|2276.61|2278.11|2276.61|2277.92|2276.42|0
1643241100000|2022-01-26 23:51:40|2278.13|2276.63|2277.88|2276.38|2278.2|2276.7|2277.78|2276.28|0
1643241110000|2022-01-26 23:51:50|2277.89|2276.39|2278.02|2276.52|2278.11|2276.61|2277.89|2276.39|0
1643241120000|2022-01-26 23:52:00|2278.03|2276.53|2278.16|2276.66|2278.2|2276.7|2278.02|2276.52|0
1643241130000|2022-01-26 23:52:10|2278.15|2276.65|2278.06|2276.56|2278.2|2276.7|2278.02|2276.52|0
1643241140000|2022-01-26 23:52:20|2278.07|2276.57|2278.2|2276.7|2278.2|2276.7|2278.07|2276.57|0
1643241150000|2022-01-26 23:52:30|2278.19|2276.69|2278.06|2276.56|2278.19|2276.69|2277.78|2276.28|0
1643241160000|2022-01-26 23:52:40|2278.07|2276.57|2278.2|2276.7|2278.33|2276.83|2278.07|2276.57|0
1643241170000|2022-01-26 23:52:50|2278.22|2276.72|2278.61|2277.11|2278.61|2277.11|2278.22|2276.72|0
1643241180000|2022-01-26 23:53:00|2278.62|2277.12|2278.43|2276.93|2278.8|2277.3|2278.33|2276.83|0
1643241190000|2022-01-26 23:53:10|2278.42|2276.92|2278.25|2276.75|2278.42|2276.92|2278.2|2276.7|0
1643241200000|2022-01-26 23:53:20|2278.24|2276.74|2278.11|2276.61|2278.24|2276.74|2278.02|2276.52|0
1643241210000|2022-01-26 23:53:30|2278.12|2276.62|2278.33|2276.83|2278.33|2276.83|2278.12|2276.62|0
1643241220000|2022-01-26 23:53:40|2278.32|2276.82|2278.25|2276.75|2278.33|2276.83|2278.06|2276.56|0
1643241230000|2022-01-26 23:53:50|2278.26|2276.76|2278.33|2276.83|2278.43|2276.93|2278.25|2276.75|0
1643241240000|2022-01-26 23:54:00|2278.31|2276.81|2278.33|2276.83|2278.33|2276.83|2278.2|2276.7|0
1643241250000|2022-01-26 23:54:10|2278.32|2276.82|2278.2|2276.7|2278.33|2276.83|2278.2|2276.7|0
1643241260000|2022-01-26 23:54:20|2278.18|2276.68|2277.97|2276.47|2278.18|2276.68|2277.97|2276.47|0
1643241270000|2022-01-26 23:54:30|2277.96|2276.46|2278.06|2276.56|2278.06|2276.56|2277.88|2276.38|0
1643241280000|2022-01-26 23:54:40|2278.05|2276.55|2278.06|2276.56|2278.11|2276.61|2278.02|2276.52|0
1643241290000|2022-01-26 23:54:50|2278.05|2276.55|2277.83|2276.33|2278.05|2276.55|2277.83|2276.33|0
1643241300000|2022-01-26 23:55:00|2277.81|2276.31|2277.83|2276.33|2277.83|2276.33|2277.74|2276.24|0
1643241310000|2022-01-26 23:55:10|2277.82|2276.32|2277.92|2276.42|2277.92|2276.42|2277.74|2276.24|0
1643241320000|2022-01-26 23:55:20|2277.93|2276.43|2278.11|2276.61|2278.11|2276.61|2277.93|2276.43|0
1643241330000|2022-01-26 23:55:30|2278.13|2276.63|2278.25|2276.75|2278.52|2277.02|2278.13|2276.63|0
1643241340000|2022-01-26 23:55:40|2278.24|2276.74|2278.38|2276.88|2278.61|2277.11|2278.2|2276.7|0
1643241350000|2022-01-26 23:55:50|2278.39|2276.89|2278.52|2277.02|2278.52|2277.02|2278.33|2276.83|0
1643241360000|2022-01-26 23:56:00|2278.5|2277|2278.52|2277.02|2278.52|2277.02|2278.43|2276.93|0
1643241370000|2022-01-26 23:56:10|2278.5|2277|2278.25|2276.75|2278.52|2277.02|2278.2|2276.7|0
1643241380000|2022-01-26 23:56:20|2278.24|2276.74|2278.24|2276.74|2278.33|2276.83|2278.02|2276.52|0
1643241390000|2022-01-26 23:56:30|2278.2|2276.7|2278.33|2276.83|2278.43|2276.93|2278.2|2276.7|0
1643241400000|2022-01-26 23:56:40|2278.34|2276.84|2278.52|2277.02|2278.61|2277.11|2278.34|2276.84|0
1643241410000|2022-01-26 23:56:50|2278.5|2277|2278.52|2277.02|2278.52|2277.02|2278.43|2276.93|0
1643241420000|2022-01-26 23:57:00|2278.54|2277.04|2278.47|2276.97|2278.61|2277.11|2278.43|2276.93|0
1643241430000|2022-01-26 23:57:10|2278.46|2276.96|2278.47|2276.97|2278.52|2277.02|2278.43|2276.93|0
1643241440000|2022-01-26 23:57:20|2278.48|2276.98|2278.57|2277.07|2278.57|2277.07|2278.47|2276.97|0
1643241450000|2022-01-26 23:57:30|2278.58|2277.08|2278.38|2276.88|2278.61|2277.11|2278.11|2276.61|0
1643241460000|2022-01-26 23:57:40|2278.37|2276.87|2278.61|2277.11|2278.61|2277.11|2278.33|2276.83|0
1643241470000|2022-01-26 23:57:50|2278.6|2277.1|2278.57|2277.07|2278.61|2277.11|2278.57|2277.07|0
1643241480000|2022-01-26 23:58:00|2278.56|2277.06|2278.8|2277.3|2278.8|2277.3|2278.47|2276.97|0
1643241490000|2022-01-26 23:58:10|2278.81|2277.31|2279.12|2277.62|2279.21|2277.71|2278.8|2277.3|0
1643241500000|2022-01-26 23:58:20|2279.11|2277.61|2278.89|2277.39|2279.12|2277.62|2278.89|2277.39|0
1643241510000|2022-01-26 23:58:30|2278.84|2277.34|2279.52|2278.02|2279.52|2278.02|2278.61|2277.11|0
1643241520000|2022-01-26 23:58:40|2279.51|2278.01|2279.32|2277.82|2279.51|2278.01|2279.32|2277.82|0
1643241530000|2022-01-26 23:58:50|2279.34|2277.84|2279.21|2277.71|2279.42|2277.92|2279.21|2277.71|0
1643241540000|2022-01-26 23:59:00|2279.14|2277.64|2279.28|2277.78|2279.32|2277.82|2279.14|2277.64|0
1643241550000|2022-01-26 23:59:10|2279.27|2277.77|2279.23|2277.73|2279.27|2277.77|2279.04|2277.54|0
1643241560000|2022-01-26 23:59:20|2279.25|2277.75|2279.23|2277.73|2279.32|2277.82|2279.14|2277.64|0
1643241570000|2022-01-26 23:59:30|2279.24|2277.74|2279.42|2277.92|2279.42|2277.92|2279.24|2277.74|0
1643241580000|2022-01-26 23:59:40|2279.41|2277.91|2279.46|2277.96|2279.51|2278.01|2279.37|2277.87|0
1643241590000|2022-01-26 23:59:50|2279.47|2277.97|2279.82|2278.32|2279.83|2278.33|2279.42|2277.92|0
1643241600000|2022-01-27 00:00:00|2279.78|2278.28|2280.11|2278.61|2280.2|2278.7|2279.51|2278.01|0
1643241610000|2022-01-27 00:00:10|2280.09|2278.59|2278.73|2277.23|2280.09|2278.59|2278.73|2277.23|0
1643241620000|2022-01-27 00:00:20|2278.75|2277.25|2278.35|2276.85|2279.04|2277.54|2277.66|2276.16|0
1643241630000|2022-01-27 00:00:30|2278.36|2276.86|2278.54|2277.04|2278.87|2277.37|2278.36|2276.86|0
1643241640000|2022-01-27 00:00:40|2278.55|2277.05|2278.91|2277.41|2279.23|2277.73|2278.54|2277.04|0
1643241650000|2022-01-27 00:00:50|2278.9|2277.4|2278.82|2277.32|2279.04|2277.54|2278.77|2277.27|0
1643241660000|2022-01-27 00:01:00|2278.76|2277.26|2278.13|2276.63|2278.76|2277.26|2278.13|2276.63|0
1643241670000|2022-01-27 00:01:10|2278.12|2276.62|2278.03|2276.53|2278.22|2276.72|2278.03|2276.53|0
1643241680000|2022-01-27 00:01:20|2278.01|2276.51|2278.03|2276.53|2278.03|2276.53|2277.85|2276.35|0
1643241690000|2022-01-27 00:01:30|2278.01|2276.51|2278.03|2276.53|2278.22|2276.72|2277.94|2276.44|0
1643241700000|2022-01-27 00:01:40|2278.02|2276.52|2277.88|2276.38|2278.13|2276.63|2277.88|2276.38|0
1643241710000|2022-01-27 00:01:50|2277.85|2276.35|2277.85|2276.35|2278.03|2276.53|2277.8|2276.3|0
1643241720000|2022-01-27 00:02:00|2277.86|2276.36|2278.13|2276.63|2278.35|2276.85|2277.86|2276.36|0
1643241730000|2022-01-27 00:02:10|2278.14|2276.64|2277.99|2276.49|2278.17|2276.67|2277.85|2276.35|0
1643241740000|2022-01-27 00:02:20|2278|2276.5|2278.22|2276.72|2278.4|2276.9|2278|2276.5|0
1643241750000|2022-01-27 00:02:30|2278.21|2276.71|2278.17|2276.67|2278.22|2276.72|2277.99|2276.49|0
1643241760000|2022-01-27 00:02:40|2278.16|2276.66|2278.31|2276.81|2278.4|2276.9|2278.13|2276.63|0
1643241770000|2022-01-27 00:02:50|2278.35|2276.85|2278.54|2277.04|2278.54|2277.04|2278.31|2276.81|0
1643241780000|2022-01-27 00:03:00|2278.56|2277.06|2278.4|2276.9|2278.63|2277.13|2278.17|2276.67|0
1643241790000|2022-01-27 00:03:10|2278.41|2276.91|2278.13|2276.63|2278.45|2276.95|2278.13|2276.63|0
1643241800000|2022-01-27 00:03:20|2278.14|2276.64|2278.35|2276.85|2278.4|2276.9|2278.14|2276.64|0
1643241810000|2022-01-27 00:03:30|2278.39|2276.89|2278.87|2277.37|2278.91|2277.41|2278.39|2276.89|0
1643241820000|2022-01-27 00:03:40|2278.88|2277.38|2278.87|2277.37|2278.91|2277.41|2278.82|2277.32|0
1643241830000|2022-01-27 00:03:50|2278.9|2277.4|2279.14|2277.64|2279.14|2277.64|2278.9|2277.4|0
1643241840000|2022-01-27 00:04:00|2279.13|2277.63|2279.23|2277.73|2279.23|2277.73|2279.09|2277.59|0
1643241850000|2022-01-27 00:04:10|2279.21|2277.71|2278.59|2277.09|2279.21|2277.71|2278.59|2277.09|0
1643241860000|2022-01-27 00:04:20|2278.6|2277.1|2278.73|2277.23|2278.91|2277.41|2278.54|2277.04|0
1643241870000|2022-01-27 00:04:30|2278.72|2277.22|2278.62|2277.12|2278.72|2277.22|2278.49|2276.99|0
1643241880000|2022-01-27 00:04:40|2278.59|2277.09|2278.57|2277.07|2278.68|2277.18|2278.45|2276.95|0
1643241890000|2022-01-27 00:04:50|2278.56|2277.06|2278.66|2277.16|2278.9|2277.4|2278.52|2277.02|0
1643241900000|2022-01-27 00:05:00|2278.67|2277.17|2278.66|2277.16|2278.94|2277.44|2278.66|2277.16|0
1643241910000|2022-01-27 00:05:10|2278.65|2277.15|2277.78|2276.28|2278.65|2277.15|2277.78|2276.28|0
1643241920000|2022-01-27 00:05:20|2277.77|2276.27|2277.97|2276.47|2277.97|2276.47|2277.6|2276.1|0
1643241930000|2022-01-27 00:05:30|2277.98|2276.48|2278.25|2276.75|2278.25|2276.75|2277.88|2276.38|0
1643241940000|2022-01-27 00:05:40|2278.23|2276.73|2278.11|2276.61|2278.25|2276.75|2278.02|2276.52|0
1643241950000|2022-01-27 00:05:50|2278.12|2276.62|2278.16|2276.66|2278.25|2276.75|2278.12|2276.62|0
1643241960000|2022-01-27 00:06:00|2278.17|2276.67|2278.07|2276.57|2278.2|2276.7|2277.88|2276.38|0
1643241970000|2022-01-27 00:06:10|2278.11|2276.61|2277.89|2276.39|2278.25|2276.75|2277.78|2276.28|0
1643241980000|2022-01-27 00:06:20|2277.87|2276.37|2277.89|2276.39|2278.03|2276.53|2277.75|2276.25|0
1643241990000|2022-01-27 00:06:30|2277.9|2276.4|2277.8|2276.3|2278.08|2276.58|2277.8|2276.3|0
1643242000000|2022-01-27 00:06:40|2277.78|2276.28|2277.8|2276.3|2277.85|2276.35|2277.71|2276.21|0
1643242010000|2022-01-27 00:06:50|2277.79|2276.29|2277.56|2276.06|2277.8|2276.3|2277.56|2276.06|0
1643242020000|2022-01-27 00:07:00|2277.48|2275.98|2277.58|2276.08|2277.8|2276.3|2277.48|2275.98|0
1643242030000|2022-01-27 00:07:10|2277.57|2276.07|2277.74|2276.24|2277.8|2276.3|2277.48|2275.98|0
1643242040000|2022-01-27 00:07:20|2277.71|2276.21|2277.48|2275.98|2277.8|2276.3|2277.48|2275.98|0
1643242050000|2022-01-27 00:07:30|2277.47|2275.97|2277.48|2275.98|2277.58|2276.08|2277.39|2275.89|0
1643242060000|2022-01-27 00:07:40|2277.46|2275.96|2277.58|2276.08|2277.58|2276.08|2277.39|2275.89|0
1643242070000|2022-01-27 00:07:50|2277.56|2276.06|2276.7|2275.2|2277.56|2276.06|2276.7|2275.2|0
1643242080000|2022-01-27 00:08:00|2276.68|2275.18|2276.6|2275.1|2276.7|2275.2|2276.24|2274.74|0
1643242090000|2022-01-27 00:08:10|2276.61|2275.11|2276.51|2275.01|2276.7|2275.2|2276.51|2275.01|0
1643242100000|2022-01-27 00:08:20|2276.52|2275.02|2276.6|2275.1|2276.7|2275.2|2276.51|2275.01|0
1643242110000|2022-01-27 00:08:30|2276.59|2275.09|2276.42|2274.92|2276.59|2275.09|2276.32|2274.82|0
1643242120000|2022-01-27 00:08:40|2276.43|2274.93|2276.6|2275.1|2276.6|2275.1|2276.42|2274.92|0
1643242130000|2022-01-27 00:08:50|2276.59|2275.09|2276.85|2275.35|2276.85|2275.35|2276.51|2275.01|0
1643242140000|2022-01-27 00:09:00|2276.88|2275.38|2276.6|2275.1|2277.06|2275.56|2276.56|2275.06|0
1643242150000|2022-01-27 00:09:10|2276.59|2275.09|2276.65|2275.15|2276.7|2275.2|2276.56|2275.06|0
1643242160000|2022-01-27 00:09:20|2276.66|2275.16|2276.56|2275.06|2276.88|2275.38|2276.42|2274.92|0
1643242170000|2022-01-27 00:09:30|2276.57|2275.07|2276.65|2275.15|2276.65|2275.15|2276.56|2275.06|0
1643242180000|2022-01-27 00:09:40|2276.64|2275.14|2276.6|2275.1|2276.79|2275.29|2276.56|2275.06|0
1643242190000|2022-01-27 00:09:50|2276.62|2275.12|2276.7|2275.2|2276.7|2275.2|2276.6|2275.1|0
1643242200000|2022-01-27 00:10:00|2276.69|2275.19|2276.73|2275.23|2276.84|2275.34|2276.65|2275.15|0
1643242210000|2022-01-27 00:10:10|2276.7|2275.2|2276.51|2275.01|2276.79|2275.29|2276.46|2274.96|0
1643242220000|2022-01-27 00:10:20|2276.5|2275|2276.24|2274.74|2276.5|2275|2276.15|2274.65|0
1643242230000|2022-01-27 00:10:30|2276.23|2274.73|2276.19|2274.69|2276.23|2274.73|2276.1|2274.6|0
1643242240000|2022-01-27 00:10:40|2276.21|2274.71|2276.32|2274.82|2276.51|2275.01|2276.19|2274.69|0
1643242250000|2022-01-27 00:10:50|2276.33|2274.83|2276.65|2275.15|2276.65|2275.15|2276.33|2274.83|0
1643242260000|2022-01-27 00:11:00|2276.64|2275.14|2276.6|2275.1|2276.64|2275.14|2276.42|2274.92|0
1643242270000|2022-01-27 00:11:10|2276.59|2275.09|2276.19|2274.69|2276.6|2275.1|2276.19|2274.69|0
1643242280000|2022-01-27 00:11:20|2276.2|2274.7|2276.19|2274.69|2276.37|2274.87|2276.19|2274.69|0
1643242290000|2022-01-27 00:11:30|2276.21|2274.71|2275.91|2274.41|2276.46|2274.96|2275.91|2274.41|0
1643242300000|2022-01-27 00:11:40|2275.92|2274.42|2275.82|2274.32|2275.96|2274.46|2275.73|2274.23|0
1643242310000|2022-01-27 00:11:50|2275.81|2274.31|2275.36|2273.86|2275.81|2274.31|2275.36|2273.86|0
1643242320000|2022-01-27 00:12:00|2275.35|2273.85|2275.53|2274.03|2275.53|2274.03|2275.35|2273.85|0
1643242330000|2022-01-27 00:12:10|2275.55|2274.05|2276.04|2274.54|2276.13|2274.63|2275.55|2274.05|0
1643242340000|2022-01-27 00:12:20|2276.03|2274.53|2275.94|2274.44|2276.08|2274.58|2275.94|2274.44|0
1643242350000|2022-01-27 00:12:30|2275.92|2274.42|2275.72|2274.22|2276.04|2274.54|2275.72|2274.22|0
1643242360000|2022-01-27 00:12:40|2275.7|2274.2|2275.12|2273.62|2275.7|2274.2|2275.12|2273.62|0
1643242370000|2022-01-27 00:12:50|2275.14|2273.64|2274.84|2273.34|2275.3|2273.8|2274.75|2273.25|0
1643242380000|2022-01-27 00:13:00|2274.82|2273.32|2275.12|2273.62|2275.12|2273.62|2274.56|2273.06|0
1643242390000|2022-01-27 00:13:10|2275.14|2273.64|2275.12|2273.62|2275.25|2273.75|2274.94|2273.44|0
1643242400000|2022-01-27 00:13:20|2275.13|2273.63|2274.94|2273.44|2275.21|2273.71|2274.94|2273.44|0
1643242410000|2022-01-27 00:13:30|2274.93|2273.43|2275.03|2273.53|2275.21|2273.71|2274.89|2273.39|0
1643242420000|2022-01-27 00:13:40|2275.04|2273.54|2275.12|2273.62|2275.12|2273.62|2274.98|2273.48|0
1643242430000|2022-01-27 00:13:50|2275.14|2273.64|2275.01|2273.51|2275.35|2273.85|2275.01|2273.51|0
1643242440000|2022-01-27 00:14:00|2274.94|2273.44|2274.51|2273.01|2274.94|2273.44|2274.47|2272.97|0
1643242450000|2022-01-27 00:14:10|2274.5|2273|2274.86|2273.36|2274.86|2273.36|2274.47|2272.97|0
1643242460000|2022-01-27 00:14:20|2274.94|2273.44|2274.51|2273.01|2274.94|2273.44|2274.47|2272.97|0
1643242470000|2022-01-27 00:14:30|2274.52|2273.02|2274.56|2273.06|2274.7|2273.2|2274.47|2272.97|0
1643242480000|2022-01-27 00:14:40|2274.58|2273.08|2274.65|2273.15|2274.75|2273.25|2274.56|2273.06|0
1643242490000|2022-01-27 00:14:50|2274.68|2273.18|2274.84|2273.34|2274.84|2273.34|2274.56|2273.06|0
1643242500000|2022-01-27 00:15:00|2274.82|2273.32|2274.56|2273.06|2274.84|2273.34|2274.56|2273.06|0
1643242510000|2022-01-27 00:15:10|2274.57|2273.07|2273.44|2271.94|2274.61|2273.11|2273.43|2271.93|0
1643242520000|2022-01-27 00:15:20|2273.43|2271.93|2273.04|2271.54|2273.43|2271.93|2272.95|2271.45|0
1643242530000|2022-01-27 00:15:30|2273.23|2271.73|2273.19|2271.69|2273.62|2272.12|2272.82|2271.32|0
1643242540000|2022-01-27 00:15:40|2273.08|2271.58|2272.79|2271.29|2273.21|2271.71|2272.78|2271.28|0
1643242550000|2022-01-27 00:15:50|2272.78|2271.28|2272.69|2271.19|2272.79|2271.29|2272.67|2271.17|0
1643242560000|2022-01-27 00:16:00|2272.62|2271.12|2273.38|2271.88|2273.66|2272.16|2272.62|2271.12|0
1643242570000|2022-01-27 00:16:10|2273.35|2271.85|2273.44|2271.94|2273.44|2271.94|2272.91|2271.41|0
1643242580000|2022-01-27 00:16:20|2273.37|2271.87|2273.47|2271.97|2273.56|2272.06|2273.12|2271.62|0
1643242590000|2022-01-27 00:16:30|2273.53|2272.03|2273.3|2271.8|2273.63|2272.13|2273.2|2271.7|0
1643242600000|2022-01-27 00:16:40|2273.23|2271.73|2272.6|2271.1|2273.23|2271.73|2272.31|2270.81|0
1643242610000|2022-01-27 00:16:50|2272.59|2271.09|2272.53|2271.03|2272.59|2271.09|2272.29|2270.79|0
1643242620000|2022-01-27 00:17:00|2272.55|2271.05|2271.71|2270.21|2272.84|2271.34|2271.52|2270.02|0
1643242630000|2022-01-27 00:17:10|2271.68|2270.18|2271.71|2270.21|2272.23|2270.73|2270.96|2269.46|0
1643242640000|2022-01-27 00:17:20|2271.7|2270.2|2271.5|2270|2271.89|2270.39|2271.5|2270|0
1643242650000|2022-01-27 00:17:30|2271.42|2269.92|2271.99|2270.49|2271.99|2270.49|2271.22|2269.72|0
1643242660000|2022-01-27 00:17:40|2271.96|2270.46|2272.43|2270.93|2272.75|2271.25|2271.76|2270.26|0
1643242670000|2022-01-27 00:17:50|2272.44|2270.94|2272.23|2270.73|2272.56|2271.06|2271.68|2270.18|0
1643242680000|2022-01-27 00:18:00|2272.19|2270.69|2271.93|2270.43|2272.35|2270.85|2271.9|2270.4|0
1643242690000|2022-01-27 00:18:10|2271.92|2270.42|2271.79|2270.29|2271.92|2270.42|2271.34|2269.84|0
1643242700000|2022-01-27 00:18:20|2271.75|2270.25|2271.67|2270.17|2271.9|2270.4|2271.45|2269.95|0
1643242710000|2022-01-27 00:18:30|2271.7|2270.2|2271.26|2269.76|2271.87|2270.37|2271.26|2269.76|0
1643242720000|2022-01-27 00:18:40|2271.19|2269.69|2270.99|2269.49|2271.3|2269.8|2270.97|2269.47|0
1643242730000|2022-01-27 00:18:50|2270.95|2269.45|2270.98|2269.48|2270.99|2269.49|2270.75|2269.25|0
1643242740000|2022-01-27 00:19:00|2270.97|2269.47|2270.56|2269.06|2270.97|2269.47|2270.4|2268.9|0
1643242750000|2022-01-27 00:19:10|2270.63|2269.13|2270.4|2268.9|2270.77|2269.27|2270.4|2268.9|0
1643242760000|2022-01-27 00:19:20|2270.36|2268.86|2270.1|2268.6|2270.4|2268.9|2269.83|2268.33|0
1643242770000|2022-01-27 00:19:30|2270.08|2268.58|2269.76|2268.26|2270.08|2268.58|2269.51|2268.01|0
1643242780000|2022-01-27 00:19:40|2269.72|2268.22|2269.89|2268.39|2269.89|2268.39|2269.42|2267.92|0
1643242790000|2022-01-27 00:19:50|2269.86|2268.36|2269.98|2268.48|2269.98|2268.48|2269.64|2268.14|0
1643242800000|2022-01-27 00:20:00|2269.95|2268.45|2269.94|2268.44|2270.16|2268.66|2269.83|2268.33|0
1643242810000|2022-01-27 00:20:10|2269.92|2268.42|2268.97|2267.47|2269.92|2268.42|2268.97|2267.47|0
1643242820000|2022-01-27 00:20:20|2269|2267.5|2268.88|2267.38|2269.2|2267.7|2268.88|2267.38|0
1643242830000|2022-01-27 00:20:30|2268.86|2267.36|2269.29|2267.79|2269.39|2267.89|2268.85|2267.35|0
1643242840000|2022-01-27 00:20:40|2269.3|2267.8|2270.06|2268.56|2270.19|2268.69|2269.3|2267.8|0
1643242850000|2022-01-27 00:20:50|2270.09|2268.59|2270.44|2268.94|2270.55|2269.05|2270.07|2268.57|0
1643242860000|2022-01-27 00:21:00|2270.45|2268.95|2269.52|2268.02|2270.45|2268.95|2269.52|2268.02|0
1643242870000|2022-01-27 00:21:10|2269.55|2268.05|2269.87|2268.37|2270.09|2268.59|2269.55|2268.05|0
1643242880000|2022-01-27 00:21:20|2269.88|2268.38|2269.61|2268.11|2269.88|2268.38|2269.52|2268.02|0
1643242890000|2022-01-27 00:21:30|2269.58|2268.08|2269.06|2267.56|2269.58|2268.08|2269.06|2267.56|0
1643242900000|2022-01-27 00:21:40|2269.02|2267.52|2269.06|2267.56|2269.29|2267.79|2268.94|2267.44|0
1643242910000|2022-01-27 00:21:50|2269.03|2267.53|2269.06|2267.56|2269.06|2267.56|2268.61|2267.11|0
1643242920000|2022-01-27 00:22:00|2268.99|2267.49|2269.03|2267.53|2269.04|2267.54|2268.6|2267.1|0
1643242930000|2022-01-27 00:22:10|2269.04|2267.54|2269.52|2268.02|2269.84|2268.34|2269.04|2267.54|0
1643242940000|2022-01-27 00:22:20|2269.56|2268.06|2269.66|2268.16|2269.86|2268.36|2269.52|2268.02|0
1643242950000|2022-01-27 00:22:30|2269.75|2268.25|2269.13|2267.63|2269.77|2268.27|2269.09|2267.59|0
1643242960000|2022-01-27 00:22:40|2269.12|2267.62|2269.59|2268.09|2269.69|2268.19|2269.12|2267.62|0
1643242970000|2022-01-27 00:22:50|2269.58|2268.08|2269.32|2267.82|2269.58|2268.08|2269.32|2267.82|0
1643242980000|2022-01-27 00:23:00|2269.34|2267.84|2269.84|2268.34|2270.06|2268.56|2269.34|2267.84|0
1643242990000|2022-01-27 00:23:10|2269.85|2268.35|2269.99|2268.49|2270.12|2268.62|2269.84|2268.34|0
1643243000000|2022-01-27 00:23:20|2270|2268.5|2270.45|2268.95|2270.6|2269.1|2269.99|2268.49|0
1643243010000|2022-01-27 00:23:30|2270.42|2268.92|2270.41|2268.91|2270.5|2269|2270.34|2268.84|0
1643243020000|2022-01-27 00:23:40|2270.42|2268.92|2270.64|2269.14|2270.64|2269.14|2270.41|2268.91|0
1643243030000|2022-01-27 00:23:50|2270.63|2269.13|2270.86|2269.36|2270.86|2269.36|2270.4|2268.9|0
1643243040000|2022-01-27 00:24:00|2270.9|2269.4|2271.69|2270.19|2271.69|2270.19|2270.72|2269.22|0
1643243050000|2022-01-27 00:24:10|2271.65|2270.15|2272.22|2270.72|2272.23|2270.73|2271.57|2270.07|0
1643243060000|2022-01-27 00:24:20|2272.01|2270.51|2272.22|2270.72|2272.23|2270.73|2272|2270.5|0
1643243070000|2022-01-27 00:24:30|2272.23|2270.73|2272.23|2270.73|2272.69|2271.19|2272.23|2270.73|0
1643243080000|2022-01-27 00:24:40|2272.22|2270.72|2272.31|2270.81|2272.31|2270.81|2272|2270.5|0
1643243090000|2022-01-27 00:24:50|2272.29|2270.79|2272.45|2270.95|2272.68|2271.18|2272.21|2270.71|0
1643243100000|2022-01-27 00:25:00|2272.34|2270.84|2272.23|2270.73|2272.56|2271.06|2272.23|2270.73|0
1643243110000|2022-01-27 00:25:10|2272.24|2270.74|2272.14|2270.64|2272.26|2270.76|2272.03|2270.53|0
1643243120000|2022-01-27 00:25:20|2272.18|2270.68|2272.25|2270.75|2272.5|2271|2272.18|2270.68|0
1643243130000|2022-01-27 00:25:30|2272.26|2270.76|2272.14|2270.64|2272.26|2270.76|2271.8|2270.3|0
1643243140000|2022-01-27 00:25:40|2272.18|2270.68|2272.51|2271.01|2272.51|2271.01|2272.14|2270.64|0
1643243150000|2022-01-27 00:25:50|2272.52|2271.02|2272.32|2270.82|2272.53|2271.03|2272.29|2270.79|0
1643243160000|2022-01-27 00:26:00|2272.33|2270.83|2272.1|2270.6|2272.33|2270.83|2271.96|2270.46|0
1643243170000|2022-01-27 00:26:10|2272.09|2270.59|2271.87|2270.37|2272.09|2270.59|2271.86|2270.36|0
1643243180000|2022-01-27 00:26:20|2271.86|2270.36|2271.53|2270.03|2271.88|2270.38|2271.52|2270.02|0
1643243190000|2022-01-27 00:26:30|2271.54|2270.04|2271.89|2270.39|2272.1|2270.6|2271.53|2270.03|0
1643243200000|2022-01-27 00:26:40|2271.88|2270.38|2271.43|2269.93|2271.88|2270.38|2271.43|2269.93|0
1643243210000|2022-01-27 00:26:50|2271.44|2269.94|2271.44|2269.94|2271.65|2270.15|2271.43|2269.93|0
1643243220000|2022-01-27 00:27:00|2271.45|2269.95|2271.27|2269.77|2271.45|2269.95|2270.97|2269.47|0
1643243230000|2022-01-27 00:27:10|2271.24|2269.74|2270.72|2269.22|2271.24|2269.74|2270.72|2269.22|0
1643243240000|2022-01-27 00:27:20|2270.73|2269.23|2270.5|2269|2270.74|2269.24|2270.37|2268.87|0
1643243250000|2022-01-27 00:27:30|2270.52|2269.02|2271.43|2269.93|2271.65|2270.15|2270.52|2269.02|0
1643243260000|2022-01-27 00:27:40|2271.4|2269.9|2270.96|2269.46|2271.42|2269.92|2270.95|2269.45|0
1643243270000|2022-01-27 00:27:50|2270.93|2269.43|2270.07|2268.57|2270.93|2269.43|2269.95|2268.45|0
1643243280000|2022-01-27 00:28:00|2270.08|2268.58|2269.84|2268.34|2270.31|2268.81|2269.84|2268.34|0
1643243290000|2022-01-27 00:28:10|2269.82|2268.32|2269.41|2267.91|2269.85|2268.35|2269.16|2267.66|0
1643243300000|2022-01-27 00:28:20|2269.39|2267.89|2269.84|2268.34|2269.85|2268.35|2269.37|2267.87|0
1643243310000|2022-01-27 00:28:30|2269.77|2268.27|2269.41|2267.91|2269.77|2268.27|2269.41|2267.91|0
1643243320000|2022-01-27 00:28:40|2269.4|2267.9|2268.7|2267.2|2269.4|2267.9|2268.47|2266.97|0
1643243330000|2022-01-27 00:28:50|2268.71|2267.21|2268.98|2267.48|2269.33|2267.83|2268.71|2267.21|0
1643243340000|2022-01-27 00:29:00|2268.99|2267.49|2269.08|2267.58|2269.32|2267.82|2268.87|2267.37|0
1643243350000|2022-01-27 00:29:10|2269.07|2267.57|2269.13|2267.63|2269.22|2267.72|2269.07|2267.57|0
1643243360000|2022-01-27 00:29:20|2269.12|2267.62|2267.74|2266.24|2269.13|2267.63|2267.74|2266.24|0
1643243370000|2022-01-27 00:29:30|2267.77|2266.27|2268.38|2266.88|2268.42|2266.92|2267.77|2266.27|0
1643243380000|2022-01-27 00:29:40|2268.3|2266.8|2268.27|2266.77|2268.4|2266.9|2268.17|2266.67|0
1643243390000|2022-01-27 00:29:50|2268.3|2266.8|2268.43|2266.93|2268.74|2267.24|2268.27|2266.77|0
1643243400000|2022-01-27 00:30:00|2268.45|2266.95|2268.48|2266.98|2268.56|2267.06|2268.22|2266.72|0
1643243410000|2022-01-27 00:30:10|2268.47|2266.97|2267.59|2266.09|2268.47|2266.97|2267.56|2266.06|0
1643243420000|2022-01-27 00:30:20|2267.62|2266.12|2267.59|2266.09|2267.68|2266.18|2267.36|2265.86|0
1643243430000|2022-01-27 00:30:30|2267.52|2266.02|2267.14|2265.64|2267.52|2266.02|2267.14|2265.64|0
1643243440000|2022-01-27 00:30:40|2267.11|2265.61|2267.19|2265.69|2267.31|2265.81|2266.63|2265.13|0
1643243450000|2022-01-27 00:30:50|2267.2|2265.7|2266.98|2265.48|2267.2|2265.7|2266.98|2265.48|0
1643243460000|2022-01-27 00:31:00|2266.97|2265.47|2266.74|2265.24|2267.13|2265.63|2266.74|2265.24|0
1643243470000|2022-01-27 00:31:10|2266.86|2265.36|2266.18|2264.68|2266.89|2265.39|2266.17|2264.67|0
1643243480000|2022-01-27 00:31:20|2266.17|2264.67|2266.41|2264.91|2266.43|2264.93|2265.93|2264.43|0
1643243490000|2022-01-27 00:31:30|2266.4|2264.9|2266.43|2264.93|2266.65|2265.15|2265.98|2264.48|0
1643243500000|2022-01-27 00:31:40|2266.44|2264.94|2266.53|2265.03|2266.67|2265.17|2266.43|2264.93|0
1643243510000|2022-01-27 00:31:50|2266.54|2265.04|2266.68|2265.18|2266.68|2265.18|2266.32|2264.82|0
1643243520000|2022-01-27 00:32:00|2266.66|2265.16|2266.45|2264.95|2266.66|2265.16|2266.43|2264.93|0
1643243530000|2022-01-27 00:32:10|2266.44|2264.94|2266.68|2265.18|2266.69|2265.19|2266.44|2264.94|0
1643243540000|2022-01-27 00:32:20|2266.67|2265.17|2266.64|2265.14|2266.69|2265.19|2266.32|2264.82|0
1643243550000|2022-01-27 00:32:30|2266.56|2265.06|2266.48|2264.98|2266.7|2265.2|2266.35|2264.85|0
1643243560000|2022-01-27 00:32:40|2266.44|2264.94|2266.49|2264.99|2266.49|2264.99|2266.02|2264.52|0
1643243570000|2022-01-27 00:32:50|2266.46|2264.96|2266.35|2264.85|2266.59|2265.09|2266.35|2264.85|0
1643243580000|2022-01-27 00:33:00|2266.38|2264.88|2265.3|2263.8|2266.47|2264.97|2265.29|2263.79|0
1643243590000|2022-01-27 00:33:10|2265.29|2263.79|2265.53|2264.03|2265.55|2264.05|2265.06|2263.56|0
1643243600000|2022-01-27 00:33:20|2265.52|2264.02|2266.01|2264.51|2266.26|2264.76|2265.52|2264.02|0
1643243610000|2022-01-27 00:33:30|2266.02|2264.52|2266.12|2264.62|2266.24|2264.74|2266.01|2264.51|0
1643243620000|2022-01-27 00:33:40|2266.15|2264.65|2266.12|2264.62|2266.48|2264.98|2266.11|2264.61|0
1643243630000|2022-01-27 00:33:50|2266.11|2264.61|2266.4|2264.9|2266.52|2265.02|2266.11|2264.61|0
1643243640000|2022-01-27 00:34:00|2266.44|2264.94|2266.52|2265.02|2266.52|2265.02|2266.39|2264.89|0
1643243650000|2022-01-27 00:34:10|2266.54|2265.04|2266.77|2265.27|2266.77|2265.27|2266.14|2264.64|0
1643243660000|2022-01-27 00:34:20|2266.81|2265.31|2266.51|2265.01|2266.98|2265.48|2266.51|2265.01|0
1643243670000|2022-01-27 00:34:30|2266.54|2265.04|2266.94|2265.44|2267.06|2265.56|2266.54|2265.04|0
1643243680000|2022-01-27 00:34:40|2266.95|2265.45|2266.83|2265.33|2267.06|2265.56|2266.83|2265.33|0
1643243690000|2022-01-27 00:34:50|2266.87|2265.37|2267.51|2266.01|2267.51|2266.01|2266.83|2265.33|0
1643243700000|2022-01-27 00:35:00|2267.55|2266.05|2266.51|2265.01|2267.65|2266.15|2266.51|2265.01|0
1643243710000|2022-01-27 00:35:10|2266.49|2264.99|2265.62|2264.12|2266.49|2264.99|2265.62|2264.12|0
1643243720000|2022-01-27 00:35:20|2265.69|2264.19|2265.7|2264.2|2265.84|2264.34|2265.61|2264.11|0
1643243730000|2022-01-27 00:35:30|2265.66|2264.16|2265.61|2264.11|2265.66|2264.16|2265.46|2263.96|0
1643243740000|2022-01-27 00:35:40|2265.67|2264.17|2265.62|2264.12|2265.82|2264.32|2265.47|2263.97|0
1643243750000|2022-01-27 00:35:50|2265.72|2264.22|2266.3|2264.8|2266.3|2264.8|2265.72|2264.22|0
1643243760000|2022-01-27 00:36:00|2266.29|2264.79|2266.06|2264.56|2266.29|2264.79|2266.05|2264.55|0
1643243770000|2022-01-27 00:36:10|2266.07|2264.57|2265.38|2263.88|2266.07|2264.57|2265.38|2263.88|0
1643243780000|2022-01-27 00:36:20|2265.35|2263.85|2265.41|2263.91|2265.46|2263.96|2265.15|2263.65|0
1643243790000|2022-01-27 00:36:30|2265.43|2263.93|2266.09|2264.59|2266.11|2264.61|2265.43|2263.93|0
1643243800000|2022-01-27 00:36:40|2266.06|2264.56|2265.64|2264.14|2266.06|2264.56|2265.63|2264.13|0
1643243810000|2022-01-27 00:36:50|2265.65|2264.15|2266.66|2265.16|2266.8|2265.3|2265.65|2264.15|0
1643243820000|2022-01-27 00:37:00|2266.57|2265.07|2267.02|2265.52|2267.02|2265.52|2266.57|2265.07|0
1643243830000|2022-01-27 00:37:10|2267.01|2265.51|2266.91|2265.41|2267.02|2265.52|2266.79|2265.29|0
1643243840000|2022-01-27 00:37:20|2266.94|2265.44|2266.8|2265.3|2267.02|2265.52|2266.67|2265.17|0
1643243850000|2022-01-27 00:37:30|2266.76|2265.26|2266.78|2265.28|2266.89|2265.39|2266.57|2265.07|0
1643243860000|2022-01-27 00:37:40|2266.77|2265.27|2266.77|2265.27|2266.79|2265.29|2266.76|2265.26|0
1643243870000|2022-01-27 00:37:50|2266.74|2265.24|2266.35|2264.85|2266.74|2265.24|2266.34|2264.84|0
1643243880000|2022-01-27 00:38:00|2266.34|2264.84|2266.14|2264.64|2266.34|2264.84|2266.12|2264.62|0
1643243890000|2022-01-27 00:38:10|2266.1|2264.6|2266.36|2264.86|2266.46|2264.96|2266.02|2264.52|0
1643243900000|2022-01-27 00:38:20|2266.35|2264.85|2266.13|2264.63|2266.35|2264.85|2266|2264.5|0
1643243910000|2022-01-27 00:38:30|2266.1|2264.6|2265.1|2263.6|2266.1|2264.6|2265.1|2263.6|0
1643243920000|2022-01-27 00:38:40|2265.06|2263.56|2265.33|2263.83|2265.33|2263.83|2264.79|2263.29|0
1643243930000|2022-01-27 00:38:50|2265.41|2263.91|2265.06|2263.56|2265.41|2263.91|2265.06|2263.56|0
1643243940000|2022-01-27 00:39:00|2265.05|2263.55|2265.07|2263.57|2265.09|2263.59|2264.95|2263.45|0
1643243950000|2022-01-27 00:39:10|2265.19|2263.69|2265.08|2263.58|2265.21|2263.71|2265.08|2263.58|0
1643243960000|2022-01-27 00:39:20|2265.09|2263.59|2264.98|2263.48|2265.3|2263.8|2264.96|2263.46|0
1643243970000|2022-01-27 00:39:30|2264.97|2263.47|2265.06|2263.56|2265.31|2263.81|2264.73|2263.23|0
1643243980000|2022-01-27 00:39:40|2265.02|2263.52|2264.98|2263.48|2265.02|2263.52|2264.72|2263.22|0
1643243990000|2022-01-27 00:39:50|2264.97|2263.47|2265.55|2264.05|2265.55|2264.05|2264.62|2263.12|0
1643244000000|2022-01-27 00:40:00|2265.59|2264.09|2265.27|2263.77|2265.94|2264.44|2265.27|2263.77|0
1643244010000|2022-01-27 00:40:10|2265.2|2263.7|2265.21|2263.71|2265.22|2263.72|2264.97|2263.47|0
1643244020000|2022-01-27 00:40:20|2265.2|2263.7|2264.86|2263.36|2265.21|2263.71|2264.83|2263.33|0
1643244030000|2022-01-27 00:40:30|2264.94|2263.44|2264.55|2263.05|2264.96|2263.46|2264.45|2262.95|0
1643244040000|2022-01-27 00:40:40|2264.51|2263.01|2264.16|2262.66|2264.55|2263.05|2264.04|2262.54|0
1643244050000|2022-01-27 00:40:50|2264.17|2262.67|2263.75|2262.25|2264.4|2262.9|2263.75|2262.25|0
1643244060000|2022-01-27 00:41:00|2263.81|2262.31|2264.33|2262.83|2264.46|2262.96|2263.81|2262.31|0
1643244070000|2022-01-27 00:41:10|2264.45|2262.95|2264.49|2262.99|2264.49|2262.99|2264.24|2262.74|0
1643244080000|2022-01-27 00:41:20|2264.45|2262.95|2264.09|2262.59|2264.49|2262.99|2263.93|2262.43|0
1643244090000|2022-01-27 00:41:30|2264.05|2262.55|2264.31|2262.81|2264.31|2262.81|2263.63|2262.13|0
1643244100000|2022-01-27 00:41:40|2264.34|2262.84|2264.5|2263|2264.6|2263.1|2264.34|2262.84|0
1643244110000|2022-01-27 00:41:50|2264.49|2262.99|2265|2263.5|2265|2263.5|2264.29|2262.79|0
1643244120000|2022-01-27 00:42:00|2265.04|2263.54|2264.88|2263.38|2265.25|2263.75|2264.88|2263.38|0
1643244130000|2022-01-27 00:42:10|2264.79|2263.29|2264.33|2262.83|2264.79|2263.29|2264.33|2262.83|0
1643244140000|2022-01-27 00:42:20|2264.32|2262.82|2264.48|2262.98|2264.74|2263.24|2264.18|2262.68|0
1643244150000|2022-01-27 00:42:30|2264.49|2262.99|2264.74|2263.24|2264.75|2263.25|2264.29|2262.79|0
1643244160000|2022-01-27 00:42:40|2264.78|2263.28|2265.03|2263.53|2265.03|2263.53|2264.67|2263.17|0
1643244170000|2022-01-27 00:42:50|2265.04|2263.54|2264.94|2263.44|2265.28|2263.78|2264.92|2263.42|0
1643244180000|2022-01-27 00:43:00|2264.97|2263.47|2264.94|2263.44|2265.31|2263.81|2264.94|2263.44|0
1643244190000|2022-01-27 00:43:10|2264.98|2263.48|2265.05|2263.55|2265.08|2263.58|2264.98|2263.48|0
1643244200000|2022-01-27 00:43:20|2265.04|2263.54|2265.05|2263.55|2265.05|2263.55|2264.83|2263.33|0
1643244210000|2022-01-27 00:43:30|2265.04|2263.54|2265.15|2263.65|2265.15|2263.65|2264.93|2263.43|0
1643244220000|2022-01-27 00:43:40|2265.19|2263.69|2265.48|2263.98|2265.48|2263.98|2265.03|2263.53|0
1643244230000|2022-01-27 00:43:50|2265.47|2263.97|2265.05|2263.55|2265.47|2263.97|2265.04|2263.54|0
1643244240000|2022-01-27 00:44:00|2265.08|2263.58|2264.79|2263.29|2265.14|2263.64|2264.55|2263.05|0
1643244250000|2022-01-27 00:44:10|2264.8|2263.3|2264.81|2263.31|2265.04|2263.54|2264.8|2263.3|0
1643244260000|2022-01-27 00:44:20|2264.82|2263.32|2264.58|2263.08|2264.82|2263.32|2264.58|2263.08|0
1643244270000|2022-01-27 00:44:30|2264.6|2263.1|2264.83|2263.33|2264.83|2263.33|2264.6|2263.1|0
1643244280000|2022-01-27 00:44:40|2264.72|2263.22|2264.36|2262.86|2264.72|2263.22|2264.24|2262.74|0
1643244290000|2022-01-27 00:44:50|2264.35|2262.85|2264.25|2262.75|2264.37|2262.87|2264.23|2262.73|0
1643244300000|2022-01-27 00:45:00|2264.24|2262.74|2264|2262.5|2264.37|2262.87|2263.91|2262.41|0
1643244310000|2022-01-27 00:45:10|2263.91|2262.41|2263.75|2262.25|2263.91|2262.41|2263.64|2262.14|0
1643244320000|2022-01-27 00:45:20|2263.79|2262.29|2263.73|2262.23|2263.89|2262.39|2263.62|2262.12|0
1643244330000|2022-01-27 00:45:30|2263.76|2262.26|2264.43|2262.93|2264.43|2262.93|2263.74|2262.24|0
1643244340000|2022-01-27 00:45:40|2264.42|2262.92|2264.18|2262.68|2264.43|2262.93|2264.08|2262.58|0
1643244350000|2022-01-27 00:45:50|2264.17|2262.67|2264.06|2262.56|2264.17|2262.67|2263.92|2262.42|0
1643244360000|2022-01-27 00:46:00|2264.03|2262.53|2264.36|2262.86|2264.6|2263.1|2263.92|2262.42|0
1643244370000|2022-01-27 00:46:10|2264.37|2262.87|2264.6|2263.1|2264.6|2263.1|2264.36|2262.86|0
1643244380000|2022-01-27 00:46:20|2264.59|2263.09|2265.2|2263.7|2265.28|2263.78|2264.59|2263.09|0
1643244390000|2022-01-27 00:46:30|2265.24|2263.74|2265.04|2263.54|2265.29|2263.79|2264.95|2263.45|0
1643244400000|2022-01-27 00:46:40|2265.05|2263.55|2265.29|2263.79|2265.29|2263.79|2264.95|2263.45|0
1643244410000|2022-01-27 00:46:50|2265.33|2263.83|2265.69|2264.19|2265.78|2264.28|2265.33|2263.83|0
1643244420000|2022-01-27 00:47:00|2265.68|2264.18|2265.47|2263.97|2265.68|2264.18|2265.46|2263.96|0
1643244430000|2022-01-27 00:47:10|2265.46|2263.96|2265.47|2263.97|2265.47|2263.97|2265.45|2263.95|0
1643244440000|2022-01-27 00:47:20|2265.5|2264|2265.71|2264.21|2265.94|2264.44|2265.5|2264|0
1643244450000|2022-01-27 00:47:30|2265.59|2264.09|2264.79|2263.29|2265.59|2264.09|2264.66|2263.16|0
1643244460000|2022-01-27 00:47:40|2264.88|2263.38|2265.32|2263.82|2265.45|2263.95|2264.88|2263.38|0
1643244470000|2022-01-27 00:47:50|2265.36|2263.86|2265.44|2263.94|2265.54|2264.04|2265.31|2263.81|0
1643244480000|2022-01-27 00:48:00|2265.41|2263.91|2265.08|2263.58|2265.41|2263.91|2265.07|2263.57|0
1643244490000|2022-01-27 00:48:10|2265.09|2263.59|2265.08|2263.58|2265.2|2263.7|2264.98|2263.48|0
1643244500000|2022-01-27 00:48:20|2265.07|2263.57|2265.2|2263.7|2265.2|2263.7|2265.07|2263.57|0
1643244510000|2022-01-27 00:48:30|2265.22|2263.72|2265.09|2263.59|2265.22|2263.72|2265|2263.5|0
1643244520000|2022-01-27 00:48:40|2265.05|2263.55|2264.98|2263.48|2265.05|2263.55|2264.98|2263.48|0
1643244530000|2022-01-27 00:48:50|2264.97|2263.47|2264.78|2263.28|2264.97|2263.47|2264.75|2263.25|0
1643244540000|2022-01-27 00:49:00|2264.77|2263.27|2265.01|2263.51|2265.11|2263.61|2264.77|2263.27|0
1643244550000|2022-01-27 00:49:10|2265.02|2263.52|2264.74|2263.24|2265.23|2263.73|2264.74|2263.24|0
1643244560000|2022-01-27 00:49:20|2264.69|2263.19|2264.18|2262.68|2264.69|2263.19|2263.81|2262.31|0
1643244570000|2022-01-27 00:49:30|2264.21|2262.71|2264.09|2262.59|2264.3|2262.8|2264.08|2262.58|0
1643244580000|2022-01-27 00:49:40|2264.12|2262.62|2264.62|2263.12|2264.63|2263.13|2264.12|2262.62|0
1643244590000|2022-01-27 00:49:50|2264.65|2263.15|2264.5|2263|2264.84|2263.34|2264.5|2263|0
1643244600000|2022-01-27 00:50:00|2264.52|2263.02|2264.98|2263.48|2264.98|2263.48|2264.36|2262.86|0
1643244610000|2022-01-27 00:50:10|2265.02|2263.52|2265.21|2263.71|2265.22|2263.72|2264.99|2263.49|0
1643244620000|2022-01-27 00:50:20|2265.22|2263.72|2264.99|2263.49|2265.22|2263.72|2264.97|2263.47|0
1643244630000|2022-01-27 00:50:30|2265|2263.5|2264.97|2263.47|2265.22|2263.72|2264.97|2263.47|0
1643244640000|2022-01-27 00:50:40|2264.98|2263.48|2265|2263.5|2265.22|2263.72|2264.97|2263.47|0
1643244650000|2022-01-27 00:50:50|2264.99|2263.49|2265.01|2263.51|2265.01|2263.51|2264.98|2263.48|0
1643244660000|2022-01-27 00:51:00|2264.99|2263.49|2265.47|2263.97|2265.47|2263.97|2264.98|2263.48|0
1643244670000|2022-01-27 00:51:10|2265.5|2264|2265.82|2264.32|2265.96|2264.46|2265.5|2264|0
1643244680000|2022-01-27 00:51:20|2265.73|2264.23|2266.06|2264.56|2266.21|2264.71|2265.72|2264.22|0
1643244690000|2022-01-27 00:51:30|2266.1|2264.6|2266.21|2264.71|2266.21|2264.71|2265.96|2264.46|0
1643244700000|2022-01-27 00:51:40|2266.19|2264.69|2266.09|2264.59|2266.22|2264.72|2265.99|2264.49|0
1643244710000|2022-01-27 00:51:50|2266.11|2264.61|2265.76|2264.26|2266.22|2264.72|2265.75|2264.25|0
1643244720000|2022-01-27 00:52:00|2265.75|2264.25|2265.17|2263.67|2265.75|2264.25|2265.17|2263.67|0
1643244730000|2022-01-27 00:52:10|2265.21|2263.71|2265.31|2263.81|2265.31|2263.81|2265.09|2263.59|0
1643244740000|2022-01-27 00:52:20|2265.32|2263.82|2265.53|2264.03|2265.54|2264.04|2265.32|2263.82|0
1643244750000|2022-01-27 00:52:30|2265.49|2263.99|2265.29|2263.79|2265.49|2263.99|2265.16|2263.66|0
1643244760000|2022-01-27 00:52:40|2265.26|2263.76|2264.95|2263.45|2265.26|2263.76|2264.94|2263.44|0
1643244770000|2022-01-27 00:52:50|2264.92|2263.42|2264.72|2263.22|2264.92|2263.42|2264.72|2263.22|0
1643244780000|2022-01-27 00:53:00|2264.7|2263.2|2264.83|2263.33|2264.83|2263.33|2264.61|2263.11|0
1643244790000|2022-01-27 00:53:10|2264.82|2263.32|2264.71|2263.21|2264.83|2263.33|2264.7|2263.2|0
1643244800000|2022-01-27 00:53:20|2264.7|2263.2|2264.6|2263.1|2264.71|2263.21|2264.46|2262.96|0
1643244810000|2022-01-27 00:53:30|2264.56|2263.06|2263.75|2262.25|2264.56|2263.06|2263.74|2262.24|0
1643244820000|2022-01-27 00:53:40|2263.78|2262.28|2264.33|2262.83|2264.44|2262.94|2263.78|2262.28|0
1643244830000|2022-01-27 00:53:50|2264.34|2262.84|2264.32|2262.82|2264.43|2262.93|2264.32|2262.82|0
1643244840000|2022-01-27 00:54:00|2264.28|2262.78|2264.01|2262.51|2264.42|2262.92|2263.92|2262.42|0
1643244850000|2022-01-27 00:54:10|2263.92|2262.42|2263.57|2262.07|2263.92|2262.42|2263.56|2262.06|0
1643244860000|2022-01-27 00:54:20|2263.56|2262.06|2263.34|2261.84|2263.58|2262.08|2263.34|2261.84|0
1643244870000|2022-01-27 00:54:30|2263.33|2261.83|2263.19|2261.69|2263.34|2261.84|2263.07|2261.57|0
1643244880000|2022-01-27 00:54:40|2263.16|2261.66|2262.9|2261.4|2263.16|2261.66|2262.73|2261.23|0
1643244890000|2022-01-27 00:54:50|2262.96|2261.46|2262.35|2260.85|2262.96|2261.46|2262.26|2260.76|0
1643244900000|2022-01-27 00:55:00|2262.32|2260.82|2262.76|2261.26|2262.79|2261.29|2262.22|2260.72|0
1643244910000|2022-01-27 00:55:10|2262.66|2261.16|2263.01|2261.51|2263.05|2261.55|2262.56|2261.06|0
1643244920000|2022-01-27 00:55:20|2262.91|2261.41|2263.04|2261.54|2263.16|2261.66|2262.91|2261.41|0
1643244930000|2022-01-27 00:55:30|2262.93|2261.43|2263.06|2261.56|2263.15|2261.65|2262.93|2261.43|0
1643244940000|2022-01-27 00:55:40|2263.04|2261.54|2262.83|2261.33|2263.06|2261.56|2262.82|2261.32|0
1643244950000|2022-01-27 00:55:50|2262.84|2261.34|2263.04|2261.54|2263.14|2261.64|2262.82|2261.32|0
1643244960000|2022-01-27 00:56:00|2263.03|2261.53|2262.66|2261.16|2263.28|2261.78|2262.66|2261.16|0
1643244970000|2022-01-27 00:56:10|2262.63|2261.13|2262.1|2260.6|2262.63|2261.13|2261.63|2260.13|0
1643244980000|2022-01-27 00:56:20|2262.16|2260.66|2262.07|2260.57|2262.4|2260.9|2262.06|2260.56|0
1643244990000|2022-01-27 00:56:30|2262.05|2260.55|2262.02|2260.52|2262.07|2260.57|2261.93|2260.43|0
1643245000000|2022-01-27 00:56:40|2261.94|2260.44|2261.62|2260.12|2262.16|2260.66|2261.61|2260.11|0
1643245010000|2022-01-27 00:56:50|2261.61|2260.11|2261.61|2260.11|2261.73|2260.23|2261.61|2260.11|0
1643245020000|2022-01-27 00:57:00|2261.6|2260.1|2261.35|2259.85|2261.6|2260.1|2261.18|2259.68|0
1643245030000|2022-01-27 00:57:10|2261.27|2259.77|2261.64|2260.14|2261.64|2260.14|2261.05|2259.55|0
1643245040000|2022-01-27 00:57:20|2261.61|2260.11|2261.63|2260.13|2261.73|2260.23|2261.51|2260.01|0
1643245050000|2022-01-27 00:57:30|2261.71|2260.21|2261.94|2260.44|2262.1|2260.6|2261.63|2260.13|0
1643245060000|2022-01-27 00:57:40|2261.97|2260.47|2261.84|2260.34|2262.07|2260.57|2261.83|2260.33|0
1643245070000|2022-01-27 00:57:50|2261.83|2260.33|2261.73|2260.23|2261.83|2260.33|2261.48|2259.98|0
1643245080000|2022-01-27 00:58:00|2261.7|2260.2|2261.47|2259.97|2261.85|2260.35|2261.38|2259.88|0
1643245090000|2022-01-27 00:58:10|2261.46|2259.96|2261.02|2259.52|2261.46|2259.96|2260.92|2259.42|0
1643245100000|2022-01-27 00:58:20|2260.99|2259.49|2260.48|2258.98|2260.99|2259.49|2260.44|2258.94|0
1643245110000|2022-01-27 00:58:30|2260.53|2259.03|2261.12|2259.62|2261.21|2259.71|2260.44|2258.94|0
1643245120000|2022-01-27 00:58:40|2261.16|2259.66|2260.98|2259.48|2261.21|2259.71|2260.72|2259.22|0
1643245130000|2022-01-27 00:58:50|2260.99|2259.49|2260.98|2259.48|2261.11|2259.61|2260.98|2259.48|0
1643245140000|2022-01-27 00:59:00|2260.94|2259.44|2260.37|2258.87|2260.94|2259.44|2260.37|2258.87|0
1643245150000|2022-01-27 00:59:10|2260.3|2258.8|2259.72|2258.22|2260.3|2258.8|2259.72|2258.22|0
1643245160000|2022-01-27 00:59:20|2259.68|2258.18|2259.48|2257.98|2259.81|2258.31|2259.46|2257.96|0
1643245170000|2022-01-27 00:59:30|2259.47|2257.97|2259.14|2257.64|2259.51|2258.01|2258.91|2257.41|0
1643245180000|2022-01-27 00:59:40|2259.17|2257.67|2259.25|2257.75|2259.27|2257.77|2259|2257.5|0
1643245190000|2022-01-27 00:59:50|2259.26|2257.76|2259.37|2257.87|2259.5|2258|2259.26|2257.76|0
1643245200000|2022-01-27 01:00:00|2259.34|2257.84|2259.15|2257.65|2259.48|2257.98|2258.54|2257.04|0
1643245210000|2022-01-27 01:00:10|2259.14|2257.64|2259.4|2257.9|2259.4|2257.9|2259.05|2257.55|0
1643245220000|2022-01-27 01:00:20|2259.39|2257.89|2259.88|2258.38|2260.03|2258.53|2259.39|2257.89|0
1643245230000|2022-01-27 01:00:30|2259.87|2258.37|2259.76|2258.26|2260.11|2258.61|2259.75|2258.25|0
1643245240000|2022-01-27 01:00:40|2259.75|2258.25|2259.08|2257.58|2259.76|2258.26|2258.38|2256.88|0
1643245250000|2022-01-27 01:00:50|2259.07|2257.57|2258.29|2256.79|2259.08|2257.58|2258.29|2256.79|0
1643245260000|2022-01-27 01:01:00|2258.33|2256.83|2257.73|2256.23|2258.41|2256.91|2257.27|2255.77|0
1643245270000|2022-01-27 01:01:10|2257.8|2256.3|2258.09|2256.59|2258.43|2256.93|2257.8|2256.3|0
1643245280000|2022-01-27 01:01:20|2258.07|2256.57|2257.81|2256.31|2258.07|2256.57|2257.71|2256.21|0
1643245290000|2022-01-27 01:01:30|2257.78|2256.28|2257.8|2256.3|2257.8|2256.3|2257.49|2255.99|0
1643245300000|2022-01-27 01:01:40|2257.79|2256.29|2257.07|2255.57|2257.94|2256.44|2256.95|2255.45|0
1643245310000|2022-01-27 01:01:50|2257.15|2255.65|2256.21|2254.71|2257.27|2255.77|2256.21|2254.71|0
1643245320000|2022-01-27 01:02:00|2256.2|2254.7|2256.14|2254.64|2256.36|2254.86|2255.87|2254.37|0
1643245330000|2022-01-27 01:02:10|2256.18|2254.68|2256.48|2254.98|2256.62|2255.12|2256.18|2254.68|0
1643245340000|2022-01-27 01:02:20|2256.49|2254.99|2256.68|2255.18|2256.72|2255.22|2256.48|2254.98|0
1643245350000|2022-01-27 01:02:30|2256.62|2255.12|2256.71|2255.21|2256.71|2255.21|2256.36|2254.86|0
1643245360000|2022-01-27 01:02:40|2256.68|2255.18|2256.72|2255.22|2256.85|2255.35|2256.48|2254.98|0
1643245370000|2022-01-27 01:02:50|2256.75|2255.25|2256.53|2255.03|2257.05|2255.55|2256.53|2255.03|0
1643245380000|2022-01-27 01:03:00|2256.54|2255.04|2256.16|2254.66|2256.88|2255.38|2256.16|2254.66|0
1643245390000|2022-01-27 01:03:10|2256.1|2254.6|2256.03|2254.53|2256.1|2254.6|2255.17|2253.67|0
1643245400000|2022-01-27 01:03:20|2256.1|2254.6|2256.69|2255.19|2256.69|2255.19|2256|2254.5|0
1643245410000|2022-01-27 01:03:30|2256.57|2255.07|2256.42|2254.92|2256.81|2255.31|2256.42|2254.92|0
1643245420000|2022-01-27 01:03:40|2256.36|2254.86|2255.83|2254.33|2256.36|2254.86|2255.83|2254.33|0
1643245430000|2022-01-27 01:03:50|2255.84|2254.34|2255.53|2254.03|2255.98|2254.48|2255.53|2254.03|0
1643245440000|2022-01-27 01:04:00|2255.52|2254.02|2254.87|2253.37|2255.53|2254.03|2254.83|2253.33|0
1643245450000|2022-01-27 01:04:10|2254.95|2253.45|2254.64|2253.14|2254.95|2253.45|2254.55|2253.05|0
1643245460000|2022-01-27 01:04:20|2254.65|2253.15|2254.32|2252.82|2254.78|2253.28|2254.32|2252.82|0
1643245470000|2022-01-27 01:04:30|2254.29|2252.79|2254.43|2252.93|2254.43|2252.93|2253.73|2252.23|0
1643245480000|2022-01-27 01:04:40|2254.46|2252.96|2254.99|2253.49|2254.99|2253.49|2254.25|2252.75|0
1643245490000|2022-01-27 01:04:50|2255.03|2253.53|2255.15|2253.65|2255.24|2253.74|2254.96|2253.46|0
1643245500000|2022-01-27 01:05:00|2255.12|2253.62|2255.08|2253.58|2255.69|2254.19|2254.57|2253.07|0
1643245510000|2022-01-27 01:05:10|2255.07|2253.57|2255.51|2254.01|2255.51|2254.01|2255.07|2253.57|0
1643245520000|2022-01-27 01:05:20|2255.5|2254|2255.51|2254.01|2255.53|2254.03|2255.5|2254|0
1643245530000|2022-01-27 01:05:30|2255.5|2254|2254.92|2253.42|2255.76|2254.26|2254.91|2253.41|0
1643245540000|2022-01-27 01:05:40|2254.91|2253.41|2254.18|2252.68|2255.14|2253.64|2254.18|2252.68|0
1643245550000|2022-01-27 01:05:50|2254.14|2252.64|2253.72|2252.22|2254.14|2252.64|2253.62|2252.12|0
1643245560000|2022-01-27 01:06:00|2253.74|2252.24|2253.16|2251.66|2253.86|2252.36|2253.16|2251.66|0
1643245570000|2022-01-27 01:06:10|2253.13|2251.63|2252.88|2251.38|2253.38|2251.88|2252.73|2251.23|0
1643245580000|2022-01-27 01:06:20|2252.87|2251.37|2252.61|2251.11|2252.93|2251.43|2252.36|2250.86|0
1643245590000|2022-01-27 01:06:30|2252.75|2251.25|2253.02|2251.52|2253.13|2251.63|2252.49|2250.99|0
1643245600000|2022-01-27 01:06:40|2253|2251.5|2252.5|2251|2253.01|2251.51|2252.39|2250.89|0
1643245610000|2022-01-27 01:06:50|2252.51|2251.01|2252.07|2250.57|2252.8|2251.3|2252.06|2250.56|0
1643245620000|2022-01-27 01:07:00|2252.06|2250.56|2252.16|2250.66|2252.16|2250.66|2251.9|2250.4|0
1643245630000|2022-01-27 01:07:10|2252.13|2250.63|2252.25|2250.75|2252.26|2250.76|2251.92|2250.42|0
1643245640000|2022-01-27 01:07:20|2252.26|2250.76|2252.23|2250.73|2252.31|2250.81|2252.23|2250.73|0
1643245650000|2022-01-27 01:07:30|2252.22|2250.72|2250.48|2248.98|2252.22|2250.72|2250.47|2248.97|0
1643245660000|2022-01-27 01:07:40|2250.49|2248.99|2249.58|2248.08|2250.5|2249|2249.21|2247.71|0
1643245670000|2022-01-27 01:07:50|2249.67|2248.17|2250.1|2248.6|2250.11|2248.61|2249.55|2248.05|0
1643245680000|2022-01-27 01:08:00|2250.08|2248.58|2250.76|2249.26|2250.78|2249.28|2250.08|2248.58|0
1643245690000|2022-01-27 01:08:10|2250.78|2249.28|2250.78|2249.28|2250.81|2249.31|2250.68|2249.18|0
1643245700000|2022-01-27 01:08:20|2250.79|2249.29|2250.48|2248.98|2250.79|2249.29|2250.25|2248.75|0
1643245710000|2022-01-27 01:08:30|2250.5|2249|2249.49|2247.99|2250.5|2249|2249.49|2247.99|0
1643245720000|2022-01-27 01:08:40|2249.44|2247.94|2250.08|2248.58|2250.08|2248.58|2249.44|2247.94|0
1643245730000|2022-01-27 01:08:50|2250.06|2248.56|2250.05|2248.55|2250.08|2248.58|2249.82|2248.32|0
1643245740000|2022-01-27 01:09:00|2250.02|2248.52|2250.53|2249.03|2250.67|2249.17|2250.02|2248.52|0
1643245750000|2022-01-27 01:09:10|2250.54|2249.04|2250.52|2249.02|2250.59|2249.09|2250.52|2249.02|0
1643245760000|2022-01-27 01:09:20|2250.53|2249.03|2250.57|2249.07|2250.59|2249.09|2250.53|2249.03|0
1643245770000|2022-01-27 01:09:30|2250.56|2249.06|2250.94|2249.44|2251.03|2249.53|2250.56|2249.06|0
1643245780000|2022-01-27 01:09:40|2250.92|2249.42|2250.76|2249.26|2251.02|2249.52|2250.76|2249.26|0
1643245790000|2022-01-27 01:09:50|2250.75|2249.25|2250.49|2248.99|2250.78|2249.28|2250.47|2248.97|0
1643245800000|2022-01-27 01:10:00|2250.52|2249.02|2251.02|2249.52|2251.24|2249.74|2250.48|2248.98|0
1643245810000|2022-01-27 01:10:10|2250.96|2249.46|2251.1|2249.6|2251.35|2249.85|2250.96|2249.46|0
1643245820000|2022-01-27 01:10:20|2251.14|2249.64|2251.6|2250.1|2251.6|2250.1|2251.14|2249.64|0
1643245830000|2022-01-27 01:10:30|2251.59|2250.09|2251.54|2250.04|2251.6|2250.1|2251.31|2249.81|0
1643245840000|2022-01-27 01:10:40|2251.53|2250.03|2251.28|2249.78|2251.53|2250.03|2251.28|2249.78|0
1643245850000|2022-01-27 01:10:50|2251.31|2249.81|2251.35|2249.85|2251.48|2249.98|2251.04|2249.54|0
1643245860000|2022-01-27 01:11:00|2251.46|2249.96|2251.58|2250.08|2251.63|2250.13|2251.35|2249.85|0
1643245870000|2022-01-27 01:11:10|2251.51|2250.01|2251.83|2250.33|2251.84|2250.34|2251.37|2249.87|0
1643245880000|2022-01-27 01:11:20|2251.81|2250.31|2252.15|2250.65|2252.41|2250.91|2251.68|2250.18|0
1643245890000|2022-01-27 01:11:30|2252.14|2250.64|2252.11|2250.61|2252.15|2250.65|2252.09|2250.59|0
1643245900000|2022-01-27 01:11:40|2252.12|2250.62|2252.35|2250.85|2252.37|2250.87|2252.12|2250.62|0
1643245910000|2022-01-27 01:11:50|2252.36|2250.86|2252.11|2250.61|2252.36|2250.86|2252.09|2250.59|0
1643245920000|2022-01-27 01:12:00|2252.09|2250.59|2251.34|2249.84|2252.09|2250.59|2251.31|2249.81|0
1643245930000|2022-01-27 01:12:10|2251.35|2249.85|2251.09|2249.59|2251.35|2249.85|2251.09|2249.59|0
1643245940000|2022-01-27 01:12:20|2251.1|2249.6|2250.9|2249.4|2251.12|2249.62|2250.61|2249.11|0
1643245950000|2022-01-27 01:12:30|2250.87|2249.37|2250.42|2248.92|2250.87|2249.37|2250.41|2248.91|0
1643245960000|2022-01-27 01:12:40|2250.44|2248.94|2250.44|2248.94|2250.59|2249.09|2250.33|2248.83|0
1643245970000|2022-01-27 01:12:50|2250.45|2248.95|2249.97|2248.47|2250.45|2248.95|2249.97|2248.47|0
1643245980000|2022-01-27 01:13:00|2249.98|2248.48|2249.76|2248.26|2249.98|2248.48|2249.67|2248.17|0
1643245990000|2022-01-27 01:13:10|2249.75|2248.25|2249.52|2248.02|2249.75|2248.25|2249.39|2247.89|0
1643246000000|2022-01-27 01:13:20|2249.53|2248.03|2249.16|2247.66|2249.53|2248.03|2248.63|2247.13|0
1643246010000|2022-01-27 01:13:30|2249.17|2247.67|2250.14|2248.64|2250.14|2248.64|2249.17|2247.67|0
1643246020000|2022-01-27 01:13:40|2250.15|2248.65|2250.16|2248.66|2250.23|2248.73|2250.12|2248.62|0
1643246030000|2022-01-27 01:13:50|2250.18|2248.68|2250.02|2248.52|2250.4|2248.9|2250.02|2248.52|0
1643246040000|2022-01-27 01:14:00|2249.99|2248.49|2249.22|2247.72|2249.99|2248.49|2249.2|2247.7|0
1643246050000|2022-01-27 01:14:10|2249.23|2247.73|2248.87|2247.37|2249.24|2247.74|2248.87|2247.37|0
1643246060000|2022-01-27 01:14:20|2248.9|2247.4|2248.67|2247.17|2249|2247.5|2248.65|2247.15|0
1643246070000|2022-01-27 01:14:30|2248.68|2247.18|2248.79|2247.29|2248.82|2247.32|2248.67|2247.17|0
1643246080000|2022-01-27 01:14:40|2248.76|2247.26|2248.64|2247.14|2248.88|2247.38|2248.54|2247.04|0
1643246090000|2022-01-27 01:14:50|2248.65|2247.15|2249.16|2247.66|2249.16|2247.66|2248.65|2247.15|0
1643246100000|2022-01-27 01:15:00|2249.19|2247.69|2249.62|2248.12|2249.63|2248.13|2249.14|2247.64|0
1643246110000|2022-01-27 01:15:10|2249.63|2248.13|2249.95|2248.45|2250.46|2248.96|2249.63|2248.13|0
1643246120000|2022-01-27 01:15:20|2249.97|2248.47|2249.42|2247.92|2250.13|2248.63|2249.42|2247.92|0
1643246130000|2022-01-27 01:15:30|2249.39|2247.89|2248.6|2247.1|2249.39|2247.89|2248.48|2246.98|0
1643246140000|2022-01-27 01:15:40|2248.64|2247.14|2248.61|2247.11|2248.85|2247.35|2248.38|2246.88|0
1643246150000|2022-01-27 01:15:50|2248.62|2247.12|2248.48|2246.98|2248.73|2247.23|2248.48|2246.98|0
1643246160000|2022-01-27 01:16:00|2248.46|2246.96|2247.92|2246.42|2248.46|2246.96|2247.9|2246.4|0
1643246170000|2022-01-27 01:16:10|2247.9|2246.4|2247.12|2245.62|2247.92|2246.42|2246.91|2245.41|0
1643246180000|2022-01-27 01:16:20|2247.02|2245.52|2246.43|2244.93|2247.08|2245.58|2246.43|2244.93|0
1643246190000|2022-01-27 01:16:30|2246.44|2244.94|2246.67|2245.17|2246.7|2245.2|2246.43|2244.93|0
1643246200000|2022-01-27 01:16:40|2246.66|2245.16|2247.12|2245.62|2247.3|2245.8|2246.65|2245.15|0
1643246210000|2022-01-27 01:16:50|2247.16|2245.66|2246.89|2245.39|2247.17|2245.67|2246.87|2245.37|0
1643246220000|2022-01-27 01:17:00|2246.91|2245.41|2246.75|2245.25|2247.04|2245.54|2246.63|2245.13|0
1643246230000|2022-01-27 01:17:10|2246.63|2245.13|2247.04|2245.54|2247.05|2245.55|2246.63|2245.13|0
1643246240000|2022-01-27 01:17:20|2247.03|2245.53|2246.82|2245.32|2247.14|2245.64|2246.79|2245.29|0
1643246250000|2022-01-27 01:17:30|2246.83|2245.33|2246.85|2245.35|2246.85|2245.35|2246.71|2245.21|0
1643246260000|2022-01-27 01:17:40|2246.84|2245.34|2247.09|2245.59|2247.09|2245.59|2246.8|2245.3|0
1643246270000|2022-01-27 01:17:50|2247.07|2245.57|2246.03|2244.53|2247.07|2245.57|2245.29|2243.79|0
1643246280000|2022-01-27 01:18:00|2246.02|2244.52|2244.79|2243.29|2246.3|2244.8|2244.79|2243.29|0
1643246290000|2022-01-27 01:18:10|2244.8|2243.3|2243.16|2241.66|2244.8|2243.3|2243.14|2241.64|0
1643246300000|2022-01-27 01:18:20|2243.17|2241.67|2244.01|2242.51|2244.02|2242.52|2243.17|2241.67|0
1643246310000|2022-01-27 01:18:30|2244.03|2242.53|2243.59|2242.09|2244.24|2242.74|2243.57|2242.07|0
1643246320000|2022-01-27 01:18:40|2243.61|2242.11|2243.41|2241.91|2243.92|2242.42|2243.15|2241.65|0
1643246330000|2022-01-27 01:18:50|2243.42|2241.92|2243.99|2242.49|2243.99|2242.49|2243.42|2241.92|0
1643246340000|2022-01-27 01:19:00|2243.97|2242.47|2244.16|2242.66|2244.47|2242.97|2243.96|2242.46|0
1643246350000|2022-01-27 01:19:10|2244.2|2242.7|2243.07|2241.57|2244.25|2242.75|2243.06|2241.56|0
1643246360000|2022-01-27 01:19:20|2243.18|2241.68|2244.11|2242.61|2244.11|2242.61|2243.18|2241.68|0
1643246370000|2022-01-27 01:19:30|2244.12|2242.62|2244.38|2242.88|2244.58|2243.08|2244.09|2242.59|0
1643246380000|2022-01-27 01:19:40|2244.36|2242.86|2243.92|2242.42|2244.51|2243.01|2243.67|2242.17|0
1643246390000|2022-01-27 01:19:50|2243.89|2242.39|2243.2|2241.7|2243.89|2242.39|2243.2|2241.7|0
1643246400000|2022-01-27 01:20:00|2243.21|2241.71|2243.45|2241.95|2243.93|2242.43|2243.2|2241.7|0
1643246410000|2022-01-27 01:20:10|2243.48|2241.98|2243.84|2242.34|2244.17|2242.67|2243.48|2241.98|0
1643246420000|2022-01-27 01:20:20|2243.66|2242.16|2243.36|2241.86|2243.66|2242.16|2243.21|2241.71|0
1643246430000|2022-01-27 01:20:30|2243.33|2241.83|2243.08|2241.58|2243.33|2241.83|2242.2|2240.7|0
1643246440000|2022-01-27 01:20:40|2243.12|2241.62|2243.53|2242.03|2243.54|2242.04|2242.92|2241.42|0
1643246450000|2022-01-27 01:20:50|2243.52|2242.02|2243.14|2241.64|2243.52|2242.02|2243.14|2241.64|0
1643246460000|2022-01-27 01:21:00|2243.11|2241.61|2244.53|2243.03|2244.54|2243.04|2243|2241.5|0
1643246470000|2022-01-27 01:21:10|2244.49|2242.99|2243.65|2242.15|2244.49|2242.99|2243.4|2241.9|0
1643246480000|2022-01-27 01:21:20|2243.56|2242.06|2243.57|2242.07|2243.58|2242.08|2243.14|2241.64|0
1643246490000|2022-01-27 01:21:30|2243.58|2242.08|2243.78|2242.28|2244.06|2242.56|2243.58|2242.08|0
1643246500000|2022-01-27 01:21:40|2243.79|2242.29|2243.21|2241.71|2243.8|2242.3|2243.07|2241.57|0
1643246510000|2022-01-27 01:21:50|2243.23|2241.73|2243.4|2241.9|2243.51|2242.01|2243.16|2241.66|0
1643246520000|2022-01-27 01:22:00|2243.37|2241.87|2241.5|2240|2243.37|2241.87|2241.41|2239.91|0
1643246530000|2022-01-27 01:22:10|2241.47|2239.97|2240.94|2239.44|2241.47|2239.97|2240.85|2239.35|0
1643246540000|2022-01-27 01:22:20|2240.91|2239.41|2241.35|2239.85|2241.35|2239.85|2240.81|2239.31|0
1643246550000|2022-01-27 01:22:30|2241.32|2239.82|2241.47|2239.97|2241.47|2239.97|2241|2239.5|0
1643246560000|2022-01-27 01:22:40|2241.46|2239.96|2241.41|2239.91|2241.46|2239.96|2241.08|2239.58|0
1643246570000|2022-01-27 01:22:50|2241.44|2239.94|2240.86|2239.36|2241.55|2240.05|2240.71|2239.21|0
1643246580000|2022-01-27 01:23:00|2240.88|2239.38|2242.44|2240.94|2242.68|2241.18|2240.88|2239.38|0
1643246590000|2022-01-27 01:23:10|2242.43|2240.93|2243.02|2241.52|2243.26|2241.76|2242.11|2240.61|0
1643246600000|2022-01-27 01:23:20|2243.03|2241.53|2243.6|2242.1|2243.6|2242.1|2243.02|2241.52|0
1643246610000|2022-01-27 01:23:30|2243.75|2242.25|2243.34|2241.84|2243.75|2242.25|2243.14|2241.64|0
1643246620000|2022-01-27 01:23:40|2243.24|2241.74|2243.23|2241.73|2243.36|2241.86|2243.14|2241.64|0
1643246630000|2022-01-27 01:23:50|2243.24|2241.74|2243.44|2241.94|2243.69|2242.19|2243.22|2241.72|0
1643246640000|2022-01-27 01:24:00|2243.41|2241.91|2243.35|2241.85|2243.41|2241.91|2242.76|2241.26|0
1643246650000|2022-01-27 01:24:10|2243.34|2241.84|2243.24|2241.74|2243.69|2242.19|2242.85|2241.35|0
1643246660000|2022-01-27 01:24:20|2243.26|2241.76|2242.82|2241.32|2243.35|2241.85|2242.81|2241.31|0
1643246670000|2022-01-27 01:24:30|2242.83|2241.33|2243.53|2242.03|2243.54|2242.04|2242.82|2241.32|0
1643246680000|2022-01-27 01:24:40|2243.54|2242.04|2243.75|2242.25|2244.01|2242.51|2243.53|2242.03|0
1643246690000|2022-01-27 01:24:50|2243.61|2242.11|2243.65|2242.15|2244|2242.5|2243.31|2241.81|0
1643246700000|2022-01-27 01:25:00|2243.66|2242.16|2243.39|2241.89|2243.76|2242.26|2243.39|2241.89|0
1643246710000|2022-01-27 01:25:10|2243.43|2241.93|2243.51|2242.01|2243.62|2242.12|2243.28|2241.78|0
1643246720000|2022-01-27 01:25:20|2243.53|2242.03|2244.44|2242.94|2244.44|2242.94|2243.53|2242.03|0
1643246730000|2022-01-27 01:25:30|2244.45|2242.95|2244.65|2243.15|2244.77|2243.27|2244.45|2242.95|0
1643246740000|2022-01-27 01:25:40|2244.64|2243.14|2244.41|2242.91|2244.64|2243.14|2244.28|2242.78|0
1643246750000|2022-01-27 01:25:50|2244.43|2242.93|2245.12|2243.62|2245.13|2243.63|2244.42|2242.92|0
1643246760000|2022-01-27 01:26:00|2245.11|2243.61|2245.56|2244.06|2245.71|2244.21|2244.88|2243.38|0
1643246770000|2022-01-27 01:26:10|2245.52|2244.02|2245.77|2244.27|2245.77|2244.27|2244.86|2243.36|0
1643246780000|2022-01-27 01:26:20|2245.78|2244.28|2245.64|2244.14|2246.01|2244.51|2245.63|2244.13|0
1643246790000|2022-01-27 01:26:30|2245.63|2244.13|2245.62|2244.12|2245.71|2244.21|2245.61|2244.11|0
1643246800000|2022-01-27 01:26:40|2245.65|2244.15|2245.25|2243.75|2245.85|2244.35|2245.16|2243.66|0
1643246810000|2022-01-27 01:26:50|2245.21|2243.71|2244.94|2243.44|2245.21|2243.71|2244.57|2243.07|0
1643246820000|2022-01-27 01:27:00|2244.95|2243.45|2245.29|2243.79|2245.41|2243.91|2244.92|2243.42|0
1643246830000|2022-01-27 01:27:10|2245.28|2243.78|2245.77|2244.27|2245.77|2244.27|2245.19|2243.69|0
1643246840000|2022-01-27 01:27:20|2245.73|2244.23|2245.81|2244.31|2245.81|2244.31|2245.54|2244.04|0
1643246850000|2022-01-27 01:27:30|2245.8|2244.3|2246.18|2244.68|2246.18|2244.68|2245.79|2244.29|0
1643246860000|2022-01-27 01:27:40|2246.25|2244.75|2246.49|2244.99|2246.51|2245.01|2246.05|2244.55|0
1643246870000|2022-01-27 01:27:50|2246.46|2244.96|2246.42|2244.92|2246.64|2245.14|2246.4|2244.9|0
1643246880000|2022-01-27 01:28:00|2246.38|2244.88|2246.06|2244.56|2246.38|2244.88|2245.96|2244.46|0
1643246890000|2022-01-27 01:28:10|2246.07|2244.57|2246.89|2245.39|2246.89|2245.39|2246.06|2244.56|0
1643246900000|2022-01-27 01:28:20|2246.85|2245.35|2246.67|2245.17|2246.85|2245.35|2246.42|2244.92|0
1643246910000|2022-01-27 01:28:30|2246.68|2245.18|2246.7|2245.2|2246.92|2245.42|2246.55|2245.05|0
1643246920000|2022-01-27 01:28:40|2246.71|2245.21|2246.33|2244.83|2246.71|2245.21|2246|2244.5|0
1643246930000|2022-01-27 01:28:50|2246.29|2244.79|2246.22|2244.72|2246.3|2244.8|2245.97|2244.47|0
1643246940000|2022-01-27 01:29:00|2246.19|2244.69|2246.31|2244.81|2246.47|2244.97|2246.08|2244.58|0
1643246950000|2022-01-27 01:29:10|2246.32|2244.82|2245.76|2244.26|2246.33|2244.83|2245.62|2244.12|0
1643246960000|2022-01-27 01:29:20|2245.78|2244.28|2245.85|2244.35|2246|2244.5|2245.78|2244.28|0
1643246970000|2022-01-27 01:29:30|2245.76|2244.26|2244.95|2243.45|2245.86|2244.36|2244.95|2243.45|0
1643246980000|2022-01-27 01:29:40|2244.91|2243.41|2244.5|2243|2244.91|2243.41|2244.27|2242.77|0
1643246990000|2022-01-27 01:29:50|2244.54|2243.04|2244.12|2242.62|2244.73|2243.23|2244.12|2242.62|0
1643247000000|2022-01-27 01:30:00|2244.14|2242.64|2243.78|2242.28|2244.36|2242.86|2243.78|2242.28|0
1643247010000|2022-01-27 01:30:10|2243.79|2242.29|2242.59|2241.09|2243.79|2242.29|2242.56|2241.06|0
1643247020000|2022-01-27 01:30:20|2242.58|2241.08|2243.32|2241.82|2243.33|2241.83|2242.45|2240.95|0
1643247030000|2022-01-27 01:30:30|2243.33|2241.83|2242.11|2240.61|2243.33|2241.83|2242.11|2240.61|0
1643247040000|2022-01-27 01:30:40|2242.03|2240.53|2241.98|2240.48|2242.22|2240.72|2241.78|2240.28|0
1643247050000|2022-01-27 01:30:50|2241.97|2240.47|2242.03|2240.53|2242.24|2240.74|2241.63|2240.13|0
1643247060000|2022-01-27 01:31:00|2242.06|2240.56|2243.34|2241.84|2243.34|2241.84|2242.06|2240.56|0
1643247070000|2022-01-27 01:31:10|2243.33|2241.83|2244.38|2242.88|2244.38|2242.88|2243.1|2241.6|0
1643247080000|2022-01-27 01:31:20|2244.39|2242.89|2244.84|2243.34|2244.99|2243.49|2244.36|2242.86|0
1643247090000|2022-01-27 01:31:30|2244.83|2243.33|2244.59|2243.09|2244.83|2243.33|2244.04|2242.54|0
1643247100000|2022-01-27 01:31:40|2244.58|2243.08|2243.93|2242.43|2244.74|2243.24|2243.91|2242.41|0
1643247110000|2022-01-27 01:31:50|2243.91|2242.41|2243.64|2242.14|2243.92|2242.42|2243.63|2242.13|0
1643247120000|2022-01-27 01:32:00|2243.63|2242.13|2242.62|2241.12|2243.64|2242.14|2242.39|2240.89|0
1643247130000|2022-01-27 01:32:10|2242.63|2241.13|2243.42|2241.92|2243.43|2241.93|2242.62|2241.12|0
1643247140000|2022-01-27 01:32:20|2243.41|2241.91|2243.45|2241.95|2243.46|2241.96|2242.97|2241.47|0
1643247150000|2022-01-27 01:32:30|2243.41|2241.91|2244.3|2242.8|2244.3|2242.8|2243.2|2241.7|0
1643247160000|2022-01-27 01:32:40|2244.29|2242.79|2244.52|2243.02|2244.54|2243.04|2244.28|2242.78|0
1643247170000|2022-01-27 01:32:50|2244.57|2243.07|2244.68|2243.18|2245.06|2243.56|2244.57|2243.07|0
1643247180000|2022-01-27 01:33:00|2244.69|2243.19|2245.65|2244.15|2245.65|2244.15|2244.69|2243.19|0
1643247190000|2022-01-27 01:33:10|2245.68|2244.18|2246.46|2244.96|2246.58|2245.08|2245.68|2244.18|0
1643247200000|2022-01-27 01:33:20|2246.45|2244.95|2246.11|2244.61|2246.45|2244.95|2246.03|2244.53|0
1643247210000|2022-01-27 01:33:30|2246.12|2244.62|2245.88|2244.38|2246.12|2244.62|2245.87|2244.37|0
1643247220000|2022-01-27 01:33:40|2245.87|2244.37|2245.77|2244.27|2245.88|2244.38|2245.77|2244.27|0
1643247230000|2022-01-27 01:33:50|2245.8|2244.3|2245.64|2244.14|2245.87|2244.37|2245.63|2244.13|0
1643247240000|2022-01-27 01:34:00|2245.59|2244.09|2246.27|2244.77|2246.28|2244.78|2245.17|2243.67|0
1643247250000|2022-01-27 01:34:10|2246.23|2244.73|2246.53|2245.03|2246.89|2245.39|2245.62|2244.12|0
1643247260000|2022-01-27 01:34:20|2246.86|2245.36|2246.68|2245.18|2247.3|2245.8|2246.68|2245.18|0
1643247270000|2022-01-27 01:34:30|2246.39|2244.89|2247.03|2245.53|2247.28|2245.78|2246.38|2244.88|0
1643247280000|2022-01-27 01:34:40|2247.04|2245.54|2246.9|2245.4|2247.13|2245.63|2246.71|2245.21|0
1643247290000|2022-01-27 01:34:50|2246.91|2245.41|2247.49|2245.99|2247.69|2246.19|2246.9|2245.4|0
1643247300000|2022-01-27 01:35:00|2247.48|2245.98|2247.71|2246.21|2247.71|2246.21|2247.33|2245.83|0
1643247310000|2022-01-27 01:35:10|2247.69|2246.19|2248.48|2246.98|2248.48|2246.98|2247.48|2245.98|0
1643247320000|2022-01-27 01:35:20|2248.49|2246.99|2248.98|2247.48|2249.29|2247.79|2248.4|2246.9|0
1643247330000|2022-01-27 01:35:30|2248.95|2247.45|2248.63|2247.13|2248.95|2247.45|2248.62|2247.12|0
1643247340000|2022-01-27 01:35:40|2248.62|2247.12|2248.63|2247.13|2248.63|2247.13|2248.39|2246.89|0
1643247350000|2022-01-27 01:35:50|2248.62|2247.12|2247.78|2246.28|2248.62|2247.12|2247.78|2246.28|0
1643247360000|2022-01-27 01:36:00|2247.77|2246.27|2247.81|2246.31|2248|2246.5|2247.54|2246.04|0
1643247370000|2022-01-27 01:36:10|2247.9|2246.4|2247.8|2246.3|2248.02|2246.52|2247.54|2246.04|0
1643247380000|2022-01-27 01:36:20|2247.83|2246.33|2247.77|2246.27|2248.02|2246.52|2247.77|2246.27|0
1643247390000|2022-01-27 01:36:30|2247.78|2246.28|2247.65|2246.15|2248.11|2246.61|2247.54|2246.04|0
1643247400000|2022-01-27 01:36:40|2247.66|2246.16|2247.51|2246.01|2247.66|2246.16|2247.19|2245.69|0
1643247410000|2022-01-27 01:36:50|2247.5|2246|2247.85|2246.35|2247.97|2246.47|2247.4|2245.9|0
1643247420000|2022-01-27 01:37:00|2247.84|2246.34|2248.17|2246.67|2248.17|2246.67|2247.5|2246|0
1643247430000|2022-01-27 01:37:10|2248.16|2246.66|2247.92|2246.42|2248.3|2246.8|2247.92|2246.42|0
1643247440000|2022-01-27 01:37:20|2247.96|2246.46|2248.07|2246.57|2248.08|2246.58|2247.83|2246.33|0
1643247450000|2022-01-27 01:37:30|2248.06|2246.56|2247.47|2245.97|2248.06|2246.56|2247.46|2245.96|0
1643247460000|2022-01-27 01:37:40|2247.48|2245.98|2247.82|2246.32|2247.83|2246.33|2247.48|2245.98|0
1643247470000|2022-01-27 01:37:50|2247.81|2246.31|2248.41|2246.91|2248.42|2246.92|2247.6|2246.1|0
1643247480000|2022-01-27 01:38:00|2248.4|2246.9|2247.83|2246.33|2248.4|2246.9|2247.82|2246.32|0
1643247490000|2022-01-27 01:38:10|2247.84|2246.34|2248.14|2246.64|2248.35|2246.85|2247.83|2246.33|0
1643247500000|2022-01-27 01:38:20|2248.1|2246.6|2247.81|2246.31|2248.1|2246.6|2247.78|2246.28|0
1643247510000|2022-01-27 01:38:30|2247.83|2246.33|2246.86|2245.36|2248.03|2246.53|2246.75|2245.25|0
1643247520000|2022-01-27 01:38:40|2246.87|2245.37|2246.45|2244.95|2247.2|2245.7|2246.33|2244.83|0
1643247530000|2022-01-27 01:38:50|2246.44|2244.94|2246.1|2244.6|2246.44|2244.94|2245.77|2244.27|0
1643247540000|2022-01-27 01:39:00|2246.13|2244.63|2246.61|2245.11|2246.73|2245.23|2246.13|2244.63|0
1643247550000|2022-01-27 01:39:10|2246.62|2245.12|2246.79|2245.29|2246.8|2245.3|2246.32|2244.82|0
1643247560000|2022-01-27 01:39:20|2246.8|2245.3|2246.98|2245.48|2247.26|2245.76|2246.8|2245.3|0
1643247570000|2022-01-27 01:39:30|2246.91|2245.41|2246.17|2244.67|2247|2245.5|2246.17|2244.67|0
1643247580000|2022-01-27 01:39:40|2246.14|2244.64|2246.03|2244.53|2246.4|2244.9|2246.03|2244.53|0
1643247590000|2022-01-27 01:39:50|2246.02|2244.52|2245.63|2244.13|2246.02|2244.52|2245.31|2243.81|0
1643247600000|2022-01-27 01:40:00|2245.6|2244.1|2246.06|2244.56|2246.09|2244.59|2245.38|2243.88|0
1643247610000|2022-01-27 01:40:10|2246.07|2244.57|2246.64|2245.14|2246.69|2245.19|2246.07|2244.57|0
1643247620000|2022-01-27 01:40:20|2246.56|2245.06|2245.8|2244.3|2246.56|2245.06|2245.8|2244.3|0
1643247630000|2022-01-27 01:40:30|2245.83|2244.33|2245.9|2244.4|2246.03|2244.53|2245.79|2244.29|0
1643247640000|2022-01-27 01:40:40|2245.89|2244.39|2245.17|2243.67|2245.89|2244.39|2245.09|2243.59|0
1643247650000|2022-01-27 01:40:50|2245.09|2243.59|2246.05|2244.55|2246.05|2244.55|2245.09|2243.59|0
1643247660000|2022-01-27 01:41:00|2246.06|2244.56|2245.35|2243.85|2246.18|2244.68|2245.35|2243.85|0
1643247670000|2022-01-27 01:41:10|2245.32|2243.82|2245.08|2243.58|2245.35|2243.85|2244.52|2243.02|0
1643247680000|2022-01-27 01:41:20|2245.09|2243.59|2245.14|2243.64|2245.15|2243.65|2244.86|2243.36|0
1643247690000|2022-01-27 01:41:30|2245.15|2243.65|2245.28|2243.78|2245.39|2243.89|2245.14|2243.64|0
1643247700000|2022-01-27 01:41:40|2245.29|2243.79|2246.5|2245|2246.5|2245|2245.29|2243.79|0
1643247710000|2022-01-27 01:41:50|2246.51|2245.01|2246.07|2244.57|2246.79|2245.29|2245.94|2244.44|0
1643247720000|2022-01-27 01:42:00|2245.95|2244.45|2246.15|2244.65|2246.55|2245.05|2245.95|2244.45|0
1643247730000|2022-01-27 01:42:10|2246.11|2244.61|2245.98|2244.48|2246.29|2244.79|2245.85|2244.35|0
1643247740000|2022-01-27 01:42:20|2245.91|2244.41|2246.1|2244.6|2246.1|2244.6|2245.76|2244.26|0
1643247750000|2022-01-27 01:42:30|2246.09|2244.59|2246.1|2244.6|2246.36|2244.86|2246|2244.5|0
1643247760000|2022-01-27 01:42:40|2246.06|2244.56|2245.88|2244.38|2246.06|2244.56|2245.51|2244.01|0
1643247770000|2022-01-27 01:42:50|2245.79|2244.29|2245.41|2243.91|2245.79|2244.29|2245.29|2243.79|0
1643247780000|2022-01-27 01:43:00|2245.4|2243.9|2245.65|2244.15|2245.65|2244.15|2245.4|2243.9|0
1643247790000|2022-01-27 01:43:10|2245.64|2244.14|2246.34|2244.84|2246.34|2244.84|2245.64|2244.14|0
1643247800000|2022-01-27 01:43:20|2246.33|2244.83|2245.6|2244.1|2246.33|2244.83|2245.6|2244.1|0
1643247810000|2022-01-27 01:43:30|2245.59|2244.09|2245.91|2244.41|2245.95|2244.45|2245.59|2244.09|0
1643247820000|2022-01-27 01:43:40|2245.85|2244.35|2245.74|2244.24|2245.95|2244.45|2245.7|2244.2|0
1643247830000|2022-01-27 01:43:50|2245.82|2244.32|2245.13|2243.63|2245.82|2244.32|2245.13|2243.63|0
1643247840000|2022-01-27 01:44:00|2245.22|2243.72|2245.79|2244.29|2245.9|2244.4|2245.22|2243.72|0
1643247850000|2022-01-27 01:44:10|2245.83|2244.33|2245.35|2243.85|2245.9|2244.4|2245.01|2243.51|0
1643247860000|2022-01-27 01:44:20|2245.28|2243.78|2245.22|2243.72|2245.35|2243.85|2245.12|2243.62|0
1643247870000|2022-01-27 01:44:30|2245.18|2243.68|2245.22|2243.72|2245.36|2243.86|2245.13|2243.63|0
1643247880000|2022-01-27 01:44:40|2245.34|2243.84|2245.18|2243.68|2245.56|2244.06|2245.18|2243.68|0
1643247890000|2022-01-27 01:44:50|2245.13|2243.63|2244.69|2243.19|2245.22|2243.72|2244.64|2243.14|0
1643247900000|2022-01-27 01:45:00|2244.75|2243.25|2244.64|2243.14|2245.34|2243.84|2244.64|2243.14|0
1643247910000|2022-01-27 01:45:10|2244.58|2243.08|2243.47|2241.97|2244.58|2243.08|2243.24|2241.74|0
1643247920000|2022-01-27 01:45:20|2243.48|2241.98|2243.39|2241.89|2243.71|2242.21|2243.11|2241.61|0
1643247930000|2022-01-27 01:45:30|2243.49|2241.99|2243.62|2242.12|2243.96|2242.46|2243.37|2241.87|0
1643247940000|2022-01-27 01:45:40|2243.65|2242.15|2243.26|2241.76|2243.98|2242.48|2243.26|2241.76|0
1643247950000|2022-01-27 01:45:50|2243.27|2241.77|2242.59|2241.09|2243.28|2241.78|2242.57|2241.07|0
1643247960000|2022-01-27 01:46:00|2242.58|2241.08|2242.76|2241.26|2242.79|2241.29|2242.39|2240.89|0
1643247970000|2022-01-27 01:46:10|2242.78|2241.28|2242.5|2241|2243.13|2241.63|2242.17|2240.67|0
1643247980000|2022-01-27 01:46:20|2242.53|2241.03|2242.67|2241.17|2242.9|2241.4|2242.41|2240.91|0
1643247990000|2022-01-27 01:46:30|2242.71|2241.21|2242.45|2240.95|2242.76|2241.26|2242.2|2240.7|0
1643248000000|2022-01-27 01:46:40|2242.47|2240.97|2243.04|2241.54|2243.06|2241.56|2242.45|2240.95|0
1643248010000|2022-01-27 01:46:50|2243|2241.5|2242.95|2241.45|2243.16|2241.66|2242.68|2241.18|0
1643248020000|2022-01-27 01:47:00|2242.94|2241.44|2242.75|2241.25|2243.05|2241.55|2242.73|2241.23|0
1643248030000|2022-01-27 01:47:10|2242.76|2241.26|2242.98|2241.48|2243|2241.5|2242.76|2241.26|0
1643248040000|2022-01-27 01:47:20|2243.01|2241.51|2243.71|2242.21|2243.71|2242.21|2243.01|2241.51|0
1643248050000|2022-01-27 01:47:30|2243.7|2242.2|2243.7|2242.2|2243.71|2242.21|2243.68|2242.18|0
1643248060000|2022-01-27 01:47:40|2243.69|2242.19|2243.25|2241.75|2243.69|2242.19|2243.16|2241.66|0
1643248070000|2022-01-27 01:47:50|2243.37|2241.87|2243.46|2241.96|2243.58|2242.08|2243.09|2241.59|0
1643248080000|2022-01-27 01:48:00|2243.58|2242.08|2243.78|2242.28|2243.97|2242.47|2243.37|2241.87|0
1643248090000|2022-01-27 01:48:10|2243.77|2242.27|2243.38|2241.88|2243.77|2242.27|2243.38|2241.88|0
1643248100000|2022-01-27 01:48:20|2243.41|2241.91|2243.39|2241.89|2243.71|2242.21|2243.25|2241.75|0
1643248110000|2022-01-27 01:48:30|2243.48|2241.98|2242.9|2241.4|2243.49|2241.99|2242.79|2241.29|0
1643248120000|2022-01-27 01:48:40|2242.88|2241.38|2242.26|2240.76|2242.88|2241.38|2242.16|2240.66|0
1643248130000|2022-01-27 01:48:50|2242.27|2240.77|2242.72|2241.22|2242.96|2241.46|2242.19|2240.69|0
1643248140000|2022-01-27 01:49:00|2242.7|2241.2|2242.5|2241|2242.71|2241.21|2241.94|2240.44|0
1643248150000|2022-01-27 01:49:10|2242.47|2240.97|2242.64|2241.14|2242.73|2241.23|2242.26|2240.76|0
1643248160000|2022-01-27 01:49:20|2242.67|2241.17|2242.88|2241.38|2242.97|2241.47|2242.63|2241.13|0
1643248170000|2022-01-27 01:49:30|2242.86|2241.36|2242.88|2241.38|2242.88|2241.38|2242.64|2241.14|0
1643248180000|2022-01-27 01:49:40|2242.87|2241.37|2242.9|2241.4|2242.9|2241.4|2242.52|2241.02|0
1643248190000|2022-01-27 01:49:50|2242.93|2241.43|2242.73|2241.23|2243.11|2241.61|2242.73|2241.23|0
1643248200000|2022-01-27 01:50:00|2242.76|2241.26|2243.18|2241.68|2243.2|2241.7|2242.76|2241.26|0
1643248210000|2022-01-27 01:50:10|2243.15|2241.65|2243.2|2241.7|2243.2|2241.7|2242.96|2241.46|0
1643248220000|2022-01-27 01:50:20|2243.21|2241.71|2243.06|2241.56|2243.33|2241.83|2243.06|2241.56|0
1643248230000|2022-01-27 01:50:30|2242.86|2241.36|2242.91|2241.41|2242.91|2241.41|2242.31|2240.81|0
1643248240000|2022-01-27 01:50:40|2242.9|2241.4|2241.74|2240.24|2242.9|2241.4|2241.74|2240.24|0
1643248250000|2022-01-27 01:50:50|2241.75|2240.25|2241.41|2239.91|2241.98|2240.48|2241.23|2239.73|0
1643248260000|2022-01-27 01:51:00|2241.32|2239.82|2241.53|2240.03|2241.89|2240.39|2241.18|2239.68|0
1643248270000|2022-01-27 01:51:10|2241.54|2240.04|2241.89|2240.39|2242|2240.5|2241.54|2240.04|0
1643248280000|2022-01-27 01:51:20|2241.77|2240.27|2242.69|2241.19|2242.72|2241.22|2241.77|2240.27|0
1643248290000|2022-01-27 01:51:30|2242.7|2241.2|2242.9|2241.4|2242.97|2241.47|2242.61|2241.11|0
1643248300000|2022-01-27 01:51:40|2242.96|2241.46|2243.33|2241.83|2243.33|2241.83|2242.86|2241.36|0
1643248310000|2022-01-27 01:51:50|2243.42|2241.92|2243.43|2241.93|2243.56|2242.06|2243.3|2241.8|0
1643248320000|2022-01-27 01:52:00|2243.4|2241.9|2244.03|2242.53|2244.04|2242.54|2243.2|2241.7|0
1643248330000|2022-01-27 01:52:10|2244.04|2242.54|2244.16|2242.66|2244.29|2242.79|2243.92|2242.42|0
1643248340000|2022-01-27 01:52:20|2244.19|2242.69|2244.54|2243.04|2244.57|2243.07|2244.19|2242.69|0
1643248350000|2022-01-27 01:52:30|2244.55|2243.05|2244.77|2243.27|2244.91|2243.41|2244.55|2243.05|0
1643248360000|2022-01-27 01:52:40|2244.73|2243.23|2244.63|2243.13|2244.88|2243.38|2244.37|2242.87|0
1643248370000|2022-01-27 01:52:50|2244.67|2243.17|2244.93|2243.43|2245.08|2243.58|2244.67|2243.17|0
1643248380000|2022-01-27 01:53:00|2244.95|2243.45|2244.72|2243.22|2245.17|2243.67|2244.62|2243.12|0
1643248390000|2022-01-27 01:53:10|2244.74|2243.24|2245.09|2243.59|2245.09|2243.59|2244.62|2243.12|0
1643248400000|2022-01-27 01:53:20|2245.13|2243.63|2244.16|2242.66|2245.19|2243.69|2244.02|2242.52|0
1643248410000|2022-01-27 01:53:30|2244.17|2242.67|2243.78|2242.28|2244.17|2242.67|2243.46|2241.96|0
1643248420000|2022-01-27 01:53:40|2243.82|2242.32|2243.78|2242.28|2244.02|2242.52|2243.69|2242.19|0
1643248430000|2022-01-27 01:53:50|2243.77|2242.27|2243.29|2241.79|2243.77|2242.27|2243.21|2241.71|0
1643248440000|2022-01-27 01:54:00|2243.3|2241.8|2242.95|2241.45|2243.89|2242.39|2242.95|2241.45|0
1643248450000|2022-01-27 01:54:10|2242.94|2241.44|2242.67|2241.17|2243.17|2241.67|2242.67|2241.17|0
1643248460000|2022-01-27 01:54:20|2242.59|2241.09|2242.49|2240.99|2242.74|2241.24|2242.49|2240.99|0
1643248470000|2022-01-27 01:54:30|2242.45|2240.95|2242.28|2240.78|2242.47|2240.97|2241.9|2240.4|0
1643248480000|2022-01-27 01:54:40|2242.31|2240.81|2242.15|2240.65|2242.52|2241.02|2242.04|2240.54|0
1643248490000|2022-01-27 01:54:50|2242.18|2240.68|2242.38|2240.88|2242.62|2241.12|2242.18|2240.68|0
1643248500000|2022-01-27 01:55:00|2242.42|2240.92|2241.82|2240.32|2242.53|2241.03|2241.82|2240.32|0
1643248510000|2022-01-27 01:55:10|2241.81|2240.31|2240.98|2239.48|2241.81|2240.31|2240.71|2239.21|0
1643248520000|2022-01-27 01:55:20|2241.03|2239.53|2240.89|2239.39|2241.12|2239.62|2240.66|2239.16|0
1643248530000|2022-01-27 01:55:30|2240.91|2239.41|2240.51|2239.01|2241|2239.5|2240.39|2238.89|0
1643248540000|2022-01-27 01:55:40|2240.54|2239.04|2240.15|2238.65|2240.87|2239.37|2240.15|2238.65|0
1643248550000|2022-01-27 01:55:50|2240.16|2238.66|2240.27|2238.77|2240.41|2238.91|2240.15|2238.65|0
1643248560000|2022-01-27 01:56:00|2240.28|2238.78|2240.64|2239.14|2240.75|2239.25|2240.13|2238.63|0
1643248570000|2022-01-27 01:56:10|2240.66|2239.16|2240.98|2239.48|2240.99|2239.49|2240.52|2239.02|0
1643248580000|2022-01-27 01:56:20|2240.96|2239.46|2240.51|2239.01|2240.97|2239.47|2240.25|2238.75|0
1643248590000|2022-01-27 01:56:30|2240.5|2239|2240.25|2238.75|2240.51|2239.01|2240.16|2238.66|0
1643248600000|2022-01-27 01:56:40|2240.24|2238.74|2239.24|2237.74|2240.39|2238.89|2239.1|2237.6|0
1643248610000|2022-01-27 01:56:50|2239.28|2237.78|2239.01|2237.51|2239.94|2238.44|2239.01|2237.51|0
1643248620000|2022-01-27 01:57:00|2239.04|2237.54|2238.84|2237.34|2239.23|2237.73|2238.76|2237.26|0
1643248630000|2022-01-27 01:57:10|2238.75|2237.25|2239.06|2237.56|2239.47|2237.97|2238.73|2237.23|0
1643248640000|2022-01-27 01:57:20|2239.08|2237.58|2239.11|2237.61|2239.33|2237.83|2238.83|2237.33|0
1643248650000|2022-01-27 01:57:30|2239.12|2237.62|2238.95|2237.45|2239.21|2237.71|2238.85|2237.35|0
1643248660000|2022-01-27 01:57:40|2238.94|2237.44|2239.82|2238.32|2239.91|2238.41|2238.94|2237.44|0
1643248670000|2022-01-27 01:57:50|2239.8|2238.3|2239.69|2238.19|2239.91|2238.41|2239.33|2237.83|0
1643248680000|2022-01-27 01:58:00|2239.65|2238.15|2239.66|2238.16|2239.8|2238.3|2239.55|2238.05|0
1643248690000|2022-01-27 01:58:10|2239.67|2238.17|2240.59|2239.09|2240.59|2239.09|2239.66|2238.16|0
1643248700000|2022-01-27 01:58:20|2240.56|2239.06|2239.97|2238.47|2240.56|2239.06|2239.97|2238.47|0
1643248710000|2022-01-27 01:58:30|2239.96|2238.46|2239.55|2238.05|2240.03|2238.53|2239.55|2238.05|0
1643248720000|2022-01-27 01:58:40|2239.56|2238.06|2238.84|2237.34|2240.04|2238.54|2238.82|2237.32|0
1643248730000|2022-01-27 01:58:50|2238.88|2237.38|2238.68|2237.18|2239.17|2237.67|2238.42|2236.92|0
1643248740000|2022-01-27 01:59:00|2238.7|2237.2|2239.21|2237.71|2239.53|2238.03|2238.7|2237.2|0
1643248750000|2022-01-27 01:59:10|2239.2|2237.7|2239.3|2237.8|2239.54|2238.04|2239.05|2237.55|0
1643248760000|2022-01-27 01:59:20|2239.24|2237.74|2238.59|2237.09|2239.24|2237.74|2238.59|2237.09|0
1643248770000|2022-01-27 01:59:30|2238.63|2237.13|2239.07|2237.57|2239.18|2237.68|2238.63|2237.13|0
1643248780000|2022-01-27 01:59:40|2239.1|2237.6|2239.32|2237.82|2239.76|2238.26|2239.1|2237.6|0
1643248790000|2022-01-27 01:59:50|2239.33|2237.83|2239.56|2238.06|2239.81|2238.31|2239.1|2237.6|0
1643248800000|2022-01-27 02:00:00|2239.6|2238.1|2239.42|2237.92|2239.68|2238.18|2239.1|2237.6|0
1643248810000|2022-01-27 02:00:10|2239.39|2237.89|2238.92|2237.42|2239.39|2237.89|2238.67|2237.17|0
1643248820000|2022-01-27 02:00:20|2238.91|2237.41|2238.12|2236.62|2238.91|2237.41|2237.8|2236.3|0
1643248830000|2022-01-27 02:00:30|2238.18|2236.68|2236.96|2235.46|2238.18|2236.68|2236.59|2235.09|0
1643248840000|2022-01-27 02:00:40|2236.98|2235.48|2237.65|2236.15|2237.66|2236.16|2236.98|2235.48|0
1643248850000|2022-01-27 02:00:50|2237.64|2236.14|2237.18|2235.68|2237.67|2236.17|2237.05|2235.55|0
1643248860000|2022-01-27 02:01:00|2237.16|2235.66|2236.93|2235.43|2237.28|2235.78|2236.47|2234.97|0
1643248870000|2022-01-27 02:01:10|2236.96|2235.46|2237.89|2236.39|2237.89|2236.39|2236.96|2235.46|0
1643248880000|2022-01-27 02:01:20|2237.92|2236.42|2238.02|2236.52|2238.26|2236.76|2237.72|2236.22|0
1643248890000|2022-01-27 02:01:30|2238.06|2236.56|2237.3|2235.8|2238.15|2236.65|2237.19|2235.69|0
1643248900000|2022-01-27 02:01:40|2237.33|2235.83|2236.83|2235.33|2237.52|2236.02|2236.47|2234.97|0
1643248910000|2022-01-27 02:01:50|2236.86|2235.36|2236.08|2234.58|2236.96|2235.46|2235.73|2234.23|0
1643248920000|2022-01-27 02:02:00|2236.09|2234.59|2236.24|2234.74|2236.35|2234.85|2236.01|2234.51|0
1643248930000|2022-01-27 02:02:10|2236.29|2234.79|2237.09|2235.59|2237.24|2235.74|2236.29|2234.79|0
1643248940000|2022-01-27 02:02:20|2237.12|2235.62|2236.83|2235.33|2237.31|2235.81|2236.36|2234.86|0
1643248950000|2022-01-27 02:02:30|2236.86|2235.36|2237.06|2235.56|2237.19|2235.69|2236.8|2235.3|0
1643248960000|2022-01-27 02:02:40|2237.07|2235.57|2237.07|2235.57|2237.22|2235.72|2236.96|2235.46|0
1643248970000|2022-01-27 02:02:50|2237.06|2235.56|2235.92|2234.42|2237.06|2235.56|2235.76|2234.26|0
1643248980000|2022-01-27 02:03:00|2236.01|2234.51|2236.55|2235.05|2236.74|2235.24|2235.85|2234.35|0
1643248990000|2022-01-27 02:03:10|2236.41|2234.91|2236.51|2235.01|2236.63|2235.13|2236.16|2234.66|0
1643249000000|2022-01-27 02:03:20|2236.44|2234.94|2236.57|2235.07|2236.73|2235.23|2236.27|2234.77|0
1643249010000|2022-01-27 02:03:30|2236.56|2235.06|2236.82|2235.32|2237.17|2235.67|2236.36|2234.86|0
1643249020000|2022-01-27 02:03:40|2236.83|2235.33|2237.08|2235.58|2237.3|2235.8|2236.73|2235.23|0
1643249030000|2022-01-27 02:03:50|2237.09|2235.59|2236.99|2235.49|2237.33|2235.83|2236.85|2235.35|0
1643249040000|2022-01-27 02:04:00|2237.03|2235.53|2236.42|2234.92|2237.09|2235.59|2236.27|2234.77|0
1643249050000|2022-01-27 02:04:10|2236.43|2234.93|2236.58|2235.08|2236.81|2235.31|2236.43|2234.93|0
1643249060000|2022-01-27 02:04:20|2236.62|2235.12|2237.07|2235.57|2237.17|2235.67|2236.62|2235.12|0
1643249070000|2022-01-27 02:04:30|2237.06|2235.56|2237.48|2235.98|2237.72|2236.22|2236.83|2235.33|0
1643249080000|2022-01-27 02:04:40|2237.45|2235.95|2237.53|2236.03|2237.59|2236.09|2237.35|2235.85|0
1643249090000|2022-01-27 02:04:50|2237.59|2236.09|2236.77|2235.27|2237.59|2236.09|2236.77|2235.27|0
1643249100000|2022-01-27 02:05:00|2236.78|2235.28|2238.2|2236.7|2238.33|2236.83|2236.78|2235.28|0
1643249110000|2022-01-27 02:05:10|2238.21|2236.71|2238.23|2236.73|2238.46|2236.96|2238.14|2236.64|0
1643249120000|2022-01-27 02:05:20|2238.24|2236.74|2237.77|2236.27|2238.38|2236.88|2237.77|2236.27|0
1643249130000|2022-01-27 02:05:30|2237.76|2236.26|2237.8|2236.3|2238.43|2236.93|2237.6|2236.1|0
1643249140000|2022-01-27 02:05:40|2237.81|2236.31|2237.56|2236.06|2238.25|2236.75|2237.55|2236.05|0
1643249150000|2022-01-27 02:05:50|2237.57|2236.07|2237.57|2236.07|2237.79|2236.29|2237.2|2235.7|0
1643249160000|2022-01-27 02:06:00|2237.58|2236.08|2237.39|2235.89|2238.09|2236.59|2237.38|2235.88|0
1643249170000|2022-01-27 02:06:10|2237.42|2235.92|2237.4|2235.9|2237.85|2236.35|2237.4|2235.9|0
1643249180000|2022-01-27 02:06:20|2237.43|2235.93|2235.96|2234.46|2237.84|2236.34|2235.96|2234.46|0
1643249190000|2022-01-27 02:06:30|2235.94|2234.44|2235.28|2233.78|2235.94|2234.44|2235.28|2233.78|0
1643249200000|2022-01-27 02:06:40|2235.27|2233.77|2235.07|2233.57|2235.27|2233.77|2234.83|2233.33|0
1643249210000|2022-01-27 02:06:50|2235.01|2233.51|2235.27|2233.77|2235.27|2233.77|2234.87|2233.37|0
1643249220000|2022-01-27 02:07:00|2235.23|2233.73|2235.13|2233.63|2235.26|2233.76|2235.01|2233.51|0
1643249230000|2022-01-27 02:07:10|2235.14|2233.64|2235.14|2233.64|2235.28|2233.78|2235.02|2233.52|0
1643249240000|2022-01-27 02:07:20|2235.05|2233.55|2235|2233.5|2235.13|2233.63|2234.77|2233.27|0
1643249250000|2022-01-27 02:07:30|2234.99|2233.49|2235.52|2234.02|2235.53|2234.03|2234.64|2233.14|0
1643249260000|2022-01-27 02:07:40|2235.53|2234.03|2235.14|2233.64|2235.53|2234.03|2235.05|2233.55|0
1643249270000|2022-01-27 02:07:50|2235.11|2233.61|2235.05|2233.55|2235.29|2233.79|2234.91|2233.41|0
1643249280000|2022-01-27 02:08:00|2235.06|2233.56|2234.94|2233.44|2235.06|2233.56|2234.79|2233.29|0
1643249290000|2022-01-27 02:08:10|2234.97|2233.47|2234.83|2233.33|2235.08|2233.58|2234.82|2233.32|0
1643249300000|2022-01-27 02:08:20|2234.79|2233.29|2234.12|2232.62|2234.79|2233.29|2234.12|2232.62|0
1643249310000|2022-01-27 02:08:30|2234.13|2232.63|2234.89|2233.39|2235.23|2233.73|2234.13|2232.63|0
1643249320000|2022-01-27 02:08:40|2234.9|2233.4|2235.26|2233.76|2235.39|2233.89|2234.9|2233.4|0
1643249330000|2022-01-27 02:08:50|2235.29|2233.79|2235.25|2233.75|2235.39|2233.89|2235.16|2233.66|0
1643249340000|2022-01-27 02:09:00|2235.21|2233.71|2235.14|2233.64|2235.21|2233.71|2234.54|2233.04|0
1643249350000|2022-01-27 02:09:10|2235.13|2233.63|2235.1|2233.6|2235.21|2233.71|2234.89|2233.39|0
1643249360000|2022-01-27 02:09:20|2235.09|2233.59|2235.2|2233.7|2235.2|2233.7|2234.75|2233.25|0
1643249370000|2022-01-27 02:09:30|2235.19|2233.69|2235.08|2233.58|2235.32|2233.82|2234.96|2233.46|0
1643249380000|2022-01-27 02:09:40|2235.09|2233.59|2234.27|2232.77|2235.32|2233.82|2234.27|2232.77|0
1643249390000|2022-01-27 02:09:50|2234.23|2232.73|2234|2232.5|2234.39|2232.89|2233.91|2232.41|0
1643249400000|2022-01-27 02:10:00|2233.97|2232.47|2234.31|2232.81|2234.9|2233.4|2233.91|2232.41|0
1643249410000|2022-01-27 02:10:10|2234.33|2232.83|2234.43|2232.93|2234.68|2233.18|2234.33|2232.83|0
1643249420000|2022-01-27 02:10:20|2234.34|2232.84|2234.22|2232.72|2234.47|2232.97|2234.08|2232.58|0
1643249430000|2022-01-27 02:10:30|2234.1|2232.6|2234.45|2232.95|2234.45|2232.95|2234.08|2232.58|0
1643249440000|2022-01-27 02:10:40|2234.42|2232.92|2234.21|2232.71|2234.42|2232.92|2234.09|2232.59|0
1643249450000|2022-01-27 02:10:50|2234.09|2232.59|2234.08|2232.58|2234.24|2232.74|2233.98|2232.48|0
1643249460000|2022-01-27 02:11:00|2234.05|2232.55|2234.04|2232.54|2234.47|2232.97|2233.99|2232.49|0
1643249470000|2022-01-27 02:11:10|2234.05|2232.55|2234.3|2232.8|2234.64|2233.14|2234.05|2232.55|0
1643249480000|2022-01-27 02:11:20|2234.28|2232.78|2234.71|2233.21|2234.74|2233.24|2234.07|2232.57|0
1643249490000|2022-01-27 02:11:30|2234.7|2233.2|2235.17|2233.67|2235.17|2233.67|2234.49|2232.99|0
1643249500000|2022-01-27 02:11:40|2235.03|2233.53|2234.52|2233.02|2235.03|2233.53|2234.49|2232.99|0
1643249510000|2022-01-27 02:11:50|2234.53|2233.03|2234.74|2233.24|2234.74|2233.24|2234.48|2232.98|0
1643249520000|2022-01-27 02:12:00|2234.71|2233.21|2234.98|2233.48|2234.98|2233.48|2234.39|2232.89|0
1643249530000|2022-01-27 02:12:10|2234.99|2233.49|2234.81|2233.31|2234.99|2233.49|2234.24|2232.74|0
1643249540000|2022-01-27 02:12:20|2234.74|2233.24|2234.47|2232.97|2234.74|2233.24|2234.44|2232.94|0
1643249550000|2022-01-27 02:12:30|2234.58|2233.08|2234.55|2233.05|2234.81|2233.31|2234.54|2233.04|0
1643249560000|2022-01-27 02:12:40|2234.58|2233.08|2234.99|2233.49|2234.99|2233.49|2234.55|2233.05|0
1643249570000|2022-01-27 02:12:50|2235.06|2233.56|2234.47|2232.97|2235.2|2233.7|2234.36|2232.86|0
1643249580000|2022-01-27 02:13:00|2234.48|2232.98|2234.08|2232.58|2234.48|2232.98|2233.87|2232.37|0
1643249590000|2022-01-27 02:13:10|2234.19|2232.69|2234.36|2232.86|2234.58|2233.08|2234|2232.5|0
1643249600000|2022-01-27 02:13:20|2234.32|2232.82|2233.97|2232.47|2234.34|2232.84|2233.97|2232.47|0
1643249610000|2022-01-27 02:13:30|2233.96|2232.46|2234.37|2232.87|2234.42|2232.92|2233.84|2232.34|0
1643249620000|2022-01-27 02:13:40|2234.39|2232.89|2234.48|2232.98|2234.61|2233.11|2234.36|2232.86|0
1643249630000|2022-01-27 02:13:50|2234.46|2232.96|2234.8|2233.3|2234.92|2233.42|2234.46|2232.96|0
1643249640000|2022-01-27 02:14:00|2234.84|2233.34|2234.92|2233.42|2234.92|2233.42|2234.68|2233.18|0
1643249650000|2022-01-27 02:14:10|2234.94|2233.44|2234.56|2233.06|2235.05|2233.55|2234.45|2232.95|0
1643249660000|2022-01-27 02:14:20|2234.55|2233.05|2234.58|2233.08|2234.58|2233.08|2234.34|2232.84|0
1643249670000|2022-01-27 02:14:30|2234.59|2233.09|2234.6|2233.1|2235.03|2233.53|2234.59|2233.09|0
1643249680000|2022-01-27 02:14:40|2234.61|2233.11|2234.6|2233.1|2234.86|2233.36|2234.6|2233.1|0
1643249690000|2022-01-27 02:14:50|2234.61|2233.11|2234.84|2233.34|2234.84|2233.34|2234.6|2233.1|0
1643249700000|2022-01-27 02:15:00|2234.83|2233.33|2234.88|2233.38|2235.19|2233.69|2234.72|2233.22|0
1643249710000|2022-01-27 02:15:10|2234.9|2233.4|2234.89|2233.39|2235.12|2233.62|2234.77|2233.27|0
1643249720000|2022-01-27 02:15:20|2234.93|2233.43|2234.51|2233.01|2235.24|2233.74|2234.41|2232.91|0
1643249730000|2022-01-27 02:15:30|2234.47|2232.97|2234.87|2233.37|2234.87|2233.37|2234.26|2232.76|0
1643249740000|2022-01-27 02:15:40|2234.84|2233.34|2235.14|2233.64|2235.23|2233.73|2234.75|2233.25|0
1643249750000|2022-01-27 02:15:50|2235.17|2233.67|2235.23|2233.73|2235.36|2233.86|2235.14|2233.64|0
1643249760000|2022-01-27 02:16:00|2235.26|2233.76|2234.99|2233.49|2235.34|2233.84|2234.9|2233.4|0
1643249770000|2022-01-27 02:16:10|2235|2233.5|2234.5|2233|2235|2233.5|2234.41|2232.91|0
1643249780000|2022-01-27 02:16:20|2234.54|2233.04|2234.86|2233.36|2234.86|2233.36|2234.49|2232.99|0
1643249790000|2022-01-27 02:16:30|2234.84|2233.34|2234.37|2232.87|2234.84|2233.34|2234.37|2232.87|0
1643249800000|2022-01-27 02:16:40|2234.35|2232.85|2234.13|2232.63|2234.35|2232.85|2234.13|2232.63|0
1643249810000|2022-01-27 02:16:50|2234.16|2232.66|2234.47|2232.97|2234.47|2232.97|2234.13|2232.63|0
1643249820000|2022-01-27 02:17:00|2234.44|2232.94|2234.64|2233.14|2234.86|2233.36|2234.14|2232.64|0
1643249830000|2022-01-27 02:17:10|2234.63|2233.13|2234.4|2232.9|2234.64|2233.14|2234.26|2232.76|0
1643249840000|2022-01-27 02:17:20|2234.41|2232.91|2234.52|2233.02|2234.65|2233.15|2234.4|2232.9|0
1643249850000|2022-01-27 02:17:30|2234.48|2232.98|2234.44|2232.94|2234.67|2233.17|2234.42|2232.92|0
1643249860000|2022-01-27 02:17:40|2234.42|2232.92|2233.82|2232.32|2234.42|2232.92|2233.75|2232.25|0
1643249870000|2022-01-27 02:17:50|2233.81|2232.31|2234|2232.5|2234.03|2232.53|2233.79|2232.29|0
1643249880000|2022-01-27 02:18:00|2234.01|2232.51|2234.71|2233.21|2234.71|2233.21|2234.01|2232.51|0
1643249890000|2022-01-27 02:18:10|2234.74|2233.24|2234.91|2233.41|2234.93|2233.43|2234.71|2233.21|0
1643249900000|2022-01-27 02:18:20|2234.9|2233.4|2234.55|2233.05|2234.91|2233.41|2234.45|2232.95|0
1643249910000|2022-01-27 02:18:30|2234.51|2233.01|2234.44|2232.94|2234.54|2233.04|2234.44|2232.94|0
1643249920000|2022-01-27 02:18:40|2234.48|2232.98|2234.45|2232.95|2234.78|2233.28|2234.45|2232.95|0
1643249930000|2022-01-27 02:18:50|2234.48|2232.98|2234.9|2233.4|2234.9|2233.4|2234.44|2232.94|0
1643249940000|2022-01-27 02:19:00|2234.89|2233.39|2235.18|2233.68|2235.33|2233.83|2234.89|2233.39|0
1643249950000|2022-01-27 02:19:10|2235.19|2233.69|2235.11|2233.61|2235.32|2233.82|2235.05|2233.55|0
1643249960000|2022-01-27 02:19:20|2235.17|2233.67|2234.32|2232.82|2235.32|2233.82|2234.32|2232.82|0
1643249970000|2022-01-27 02:19:30|2234.28|2232.78|2234.18|2232.68|2234.28|2232.78|2233.98|2232.48|0
1643249980000|2022-01-27 02:19:40|2234.17|2232.67|2234.16|2232.66|2234.2|2232.7|2234.07|2232.57|0
1643249990000|2022-01-27 02:19:50|2234.07|2232.57|2233.77|2232.27|2234.19|2232.69|2233.76|2232.26|0
1643250000000|2022-01-27 02:20:00|2233.79|2232.29|2234.07|2232.57|2234.08|2232.58|2233.77|2232.27|0
1643250010000|2022-01-27 02:20:10|2234.04|2232.54|2234.05|2232.55|2234.05|2232.55|2233.69|2232.19|0
1643250020000|2022-01-27 02:20:20|2234.03|2232.53|2233.84|2232.34|2234.04|2232.54|2233.83|2232.33|0
1643250030000|2022-01-27 02:20:30|2233.87|2232.37|2233.83|2232.33|2233.93|2232.43|2233.81|2232.31|0
1643250040000|2022-01-27 02:20:40|2233.79|2232.29|2233.82|2232.32|2233.83|2232.33|2233.7|2232.2|0
1643250050000|2022-01-27 02:20:50|2233.83|2232.33|2233.86|2232.36|2234.06|2232.56|2233.83|2232.33|0
1643250060000|2022-01-27 02:21:00|2233.81|2232.31|2233.67|2232.17|2233.81|2232.31|2233.58|2232.08|0
1643250070000|2022-01-27 02:21:10|2233.68|2232.18|2233.81|2232.31|2233.82|2232.32|2233.68|2232.18|0
1643250080000|2022-01-27 02:21:20|2233.83|2232.33|2233.84|2232.34|2233.88|2232.38|2233.83|2232.33|0
1643250090000|2022-01-27 02:21:30|2233.83|2232.33|2233.71|2232.21|2233.84|2232.34|2233.6|2232.1|0
1643250100000|2022-01-27 02:21:40|2233.67|2232.17|2233.84|2232.34|2233.84|2232.34|2233.6|2232.1|0
1643250110000|2022-01-27 02:21:50|2233.85|2232.35|2233.82|2232.32|2233.85|2232.35|2233.82|2232.32|0
1643250120000|2022-01-27 02:22:00|2233.83|2232.33|2233.55|2232.05|2233.83|2232.33|2233.55|2232.05|0
1643250140000|2022-01-27 02:22:20|2233.64|2232.14|2233.65|2232.15|2233.65|2232.15|2233.55|2232.05|0
1643250150000|2022-01-27 02:22:30|2233.62|2232.12|2233.8|2232.3|2233.8|2232.3|2233.56|2232.06|0
1643250160000|2022-01-27 02:22:40|2233.81|2232.31|2234.06|2232.56|2234.06|2232.56|2233.81|2232.31|0
1643250170000|2022-01-27 02:22:50|2234.05|2232.55|2234.05|2232.55|2234.05|2232.55|2234.04|2232.54|0
1643250180000|2022-01-27 02:23:00|2234.06|2232.56|2234.1|2232.6|2234.23|2232.73|2234.06|2232.56|0
1643250190000|2022-01-27 02:23:10|2234.09|2232.59|2234.15|2232.65|2234.15|2232.65|2234.09|2232.59|0
1643250200000|2022-01-27 02:23:20|2234.17|2232.67|2234.15|2232.65|2234.18|2232.68|2233.92|2232.42|0
1643250210000|2022-01-27 02:23:30|2234.14|2232.64|2233.93|2232.43|2234.14|2232.64|2233.9|2232.4|0
1643250220000|2022-01-27 02:23:40|2233.95|2232.45|2233.9|2232.4|2233.95|2232.45|2233.9|2232.4|0
1643250230000|2022-01-27 02:23:50|2233.89|2232.39|2233.9|2232.4|2233.91|2232.41|2233.77|2232.27|0
1643250240000|2022-01-27 02:24:00|2233.89|2232.39|2233.84|2232.34|2233.89|2232.39|2233.62|2232.12|0
1643250250000|2022-01-27 02:24:10|2233.86|2232.36|2233.87|2232.37|2233.89|2232.39|2233.84|2232.34|0
1643250260000|2022-01-27 02:24:20|2233.86|2232.36|2233.89|2232.39|2233.89|2232.39|2233.86|2232.36|0
1643250270000|2022-01-27 02:24:30|2233.88|2232.38|2233.87|2232.37|2233.89|2232.39|2233.87|2232.37|0
1643250280000|2022-01-27 02:24:40|2233.89|2232.39|2233.9|2232.4|2233.9|2232.4|2233.89|2232.39|0
1643250290000|2022-01-27 02:24:50|2233.89|2232.39|2233.95|2232.45|2234.03|2232.53|2233.89|2232.39|0
1643250300000|2022-01-27 02:25:00|2233.97|2232.47|2233.72|2232.22|2233.99|2232.49|2233.72|2232.22|0
1643250310000|2022-01-27 02:25:10|2233.71|2232.21|2233.93|2232.43|2233.96|2232.46|2233.71|2232.21|0
1643250320000|2022-01-27 02:25:20|2233.92|2232.42|2233.89|2232.39|2233.92|2232.42|2233.77|2232.27|0
1643250330000|2022-01-27 02:25:30|2233.87|2232.37|2233.71|2232.21|2233.87|2232.37|2233.61|2232.11|0
1643250340000|2022-01-27 02:25:40|2233.68|2232.18|2233.56|2232.06|2233.68|2232.18|2233.34|2231.84|0
1643250350000|2022-01-27 02:25:50|2233.44|2231.94|2233.81|2232.31|2233.81|2232.31|2233.44|2231.94|0
1643250360000|2022-01-27 02:26:00|2233.84|2232.34|2233.84|2232.34|2233.87|2232.37|2233.71|2232.21|0
1643250370000|2022-01-27 02:26:10|2233.83|2232.33|2233.44|2231.94|2233.84|2232.34|2233.34|2231.84|0
1643250380000|2022-01-27 02:26:20|2233.41|2231.91|2233.61|2232.11|2233.61|2232.11|2233.34|2231.84|0
1643250390000|2022-01-27 02:26:30|2233.64|2232.14|2233.84|2232.34|2233.84|2232.34|2233.59|2232.09|0
1643250400000|2022-01-27 02:26:40|2233.86|2232.36|2233.56|2232.06|2233.86|2232.36|2233.56|2232.06|0
1643250410000|2022-01-27 02:26:50|2233.53|2232.03|2233.34|2231.84|2233.53|2232.03|2233.09|2231.59|0
1643250420000|2022-01-27 02:27:00|2233.31|2231.81|2232.91|2231.41|2233.33|2231.83|2232.9|2231.4|0
1643250430000|2022-01-27 02:27:10|2232.9|2231.4|2233.44|2231.94|2233.44|2231.94|2232.88|2231.38|0
1643250440000|2022-01-27 02:27:20|2233.46|2231.96|2233.21|2231.71|2233.56|2232.06|2233.21|2231.71|0
1643250450000|2022-01-27 02:27:30|2233.19|2231.69|2232.91|2231.41|2233.21|2231.71|2232.91|2231.41|0
1643250460000|2022-01-27 02:27:40|2232.9|2231.4|2233.13|2231.63|2233.13|2231.63|2232.88|2231.38|0
1643250470000|2022-01-27 02:27:50|2233.15|2231.65|2233.05|2231.55|2233.42|2231.92|2232.96|2231.46|0
1643250480000|2022-01-27 02:28:00|2233.08|2231.58|2233.16|2231.66|2233.16|2231.66|2232.92|2231.42|0
1643250490000|2022-01-27 02:28:10|2233.17|2231.67|2233.15|2231.65|2233.18|2231.68|2233.04|2231.54|0
1643250500000|2022-01-27 02:28:20|2233.14|2231.64|2232.92|2231.42|2233.17|2231.67|2232.92|2231.42|0
1643250510000|2022-01-27 02:28:30|2232.94|2231.44|2233.04|2231.54|2233.17|2231.67|2232.93|2231.43|0
1643250520000|2022-01-27 02:28:40|2233.1|2231.6|2233.23|2231.73|2233.26|2231.76|2233.1|2231.6|0
1643250530000|2022-01-27 02:28:50|2233.24|2231.74|2233.2|2231.7|2233.24|2231.74|2233.2|2231.7|0
1643250540000|2022-01-27 02:29:00|2233.21|2231.71|2233.7|2232.2|2233.7|2232.2|2233.21|2231.71|0
1643250550000|2022-01-27 02:29:10|2233.69|2232.19|2233.47|2231.97|2233.69|2232.19|2233.21|2231.71|0
1643250560000|2022-01-27 02:29:20|2233.44|2231.94|2233.51|2232.01|2233.51|2232.01|2233.24|2231.74|0
1643250570000|2022-01-27 02:29:30|2233.54|2232.04|2233.27|2231.77|2233.6|2232.1|2233.24|2231.74|0
1643250580000|2022-01-27 02:29:40|2233.3|2231.8|2233.52|2232.02|2233.53|2232.03|2233.27|2231.77|0
1643250590000|2022-01-27 02:29:50|2233.5|2232|2233.52|2232.02|2233.73|2232.23|2233.49|2231.99|0
1643250600000|2022-01-27 02:30:00|2233.5|2232|2233.78|2232.28|2233.8|2232.3|2233.27|2231.77|0
1643250610000|2022-01-27 02:30:10|2233.79|2232.29|2233.77|2232.27|2233.8|2232.3|2233.4|2231.9|0
1643250620000|2022-01-27 02:30:20|2233.7|2232.2|2233.83|2232.33|2233.83|2232.33|2233.56|2232.06|0
1643250630000|2022-01-27 02:30:30|2233.82|2232.32|2233.84|2232.34|2233.86|2232.36|2233.61|2232.11|0
1643250640000|2022-01-27 02:30:40|2233.78|2232.28|2233.36|2231.86|2233.78|2232.28|2233.24|2231.74|0
1643250650000|2022-01-27 02:30:50|2233.38|2231.88|2233.38|2231.88|2233.59|2232.09|2233.36|2231.86|0
1643250660000|2022-01-27 02:31:00|2233.36|2231.86|2233.45|2231.95|2233.59|2232.09|2233.34|2231.84|0
1643250670000|2022-01-27 02:31:10|2233.44|2231.94|2233.18|2231.68|2233.44|2231.94|2233.16|2231.66|0
1643250680000|2022-01-27 02:31:20|2233.21|2231.71|2233.31|2231.81|2233.32|2231.82|2233.07|2231.57|0
1643250690000|2022-01-27 02:31:30|2233.34|2231.84|2233.6|2232.1|2233.64|2232.14|2233.3|2231.8|0
1643250700000|2022-01-27 02:31:40|2233.55|2232.05|2233.33|2231.83|2233.56|2232.06|2233.07|2231.57|0
1643250710000|2022-01-27 02:31:50|2233.32|2231.82|2233.53|2232.03|2233.54|2232.04|2233.31|2231.81|0
1643250720000|2022-01-27 02:32:00|2233.52|2232.02|2233.3|2231.8|2233.52|2232.02|2233.27|2231.77|0
1643250730000|2022-01-27 02:32:10|2233.28|2231.78|2233.52|2232.02|2233.52|2232.02|2233.28|2231.78|0
1643250740000|2022-01-27 02:32:20|2233.51|2232.01|2233.5|2232|2233.53|2232.03|2233.28|2231.78|0
1643250750000|2022-01-27 02:32:30|2233.53|2232.03|2233.5|2232|2233.74|2232.24|2233.5|2232|0
1643250760000|2022-01-27 02:32:40|2233.52|2232.02|2233.58|2232.08|2234.05|2232.55|2233.52|2232.02|0
1643250770000|2022-01-27 02:32:50|2233.56|2232.06|2233.56|2232.06|2233.56|2232.06|2233.43|2231.93|0
1643250780000|2022-01-27 02:33:00|2233.55|2232.05|2233.4|2231.9|2233.55|2232.05|2233.31|2231.81|0
1643250790000|2022-01-27 02:33:10|2233.37|2231.87|2233.25|2231.75|2233.37|2231.87|2233.03|2231.53|0
1643250800000|2022-01-27 02:33:20|2233.31|2231.81|2233.09|2231.59|2233.52|2232.02|2233.02|2231.52|0
1643250810000|2022-01-27 02:33:30|2233.13|2231.63|2232.97|2231.47|2233.22|2231.72|2232.96|2231.46|0
1643250820000|2022-01-27 02:33:40|2232.96|2231.46|2233.27|2231.77|2233.37|2231.87|2232.96|2231.46|0
1643250830000|2022-01-27 02:33:50|2233.28|2231.78|2233.05|2231.55|2233.3|2231.8|2233.04|2231.54|0
1643250840000|2022-01-27 02:34:00|2233.06|2231.56|2233.28|2231.78|2233.28|2231.78|2233.06|2231.56|0
1643250850000|2022-01-27 02:34:10|2233.27|2231.77|2233.27|2231.77|2233.28|2231.78|2233.14|2231.64|0
1643250860000|2022-01-27 02:34:20|2233.25|2231.75|2233|2231.5|2233.27|2231.77|2232.99|2231.49|0
1643250870000|2022-01-27 02:34:30|2232.99|2231.49|2233.12|2231.62|2233.12|2231.62|2232.99|2231.49|0
1643250880000|2022-01-27 02:34:40|2233.24|2231.74|2233.26|2231.76|2233.5|2232|2233.24|2231.74|0
1643250890000|2022-01-27 02:34:50|2233.25|2231.75|2233.24|2231.74|2233.25|2231.75|2233.03|2231.53|0
1643250900000|2022-01-27 02:35:00|2233.23|2231.73|2233.25|2231.75|2233.34|2231.84|2233.11|2231.61|0
1643250910000|2022-01-27 02:35:10|2233.28|2231.78|2233.22|2231.72|2233.49|2231.99|2233.22|2231.72|0
1643250920000|2022-01-27 02:35:20|2233.2|2231.7|2233.24|2231.74|2233.25|2231.75|2233.08|2231.58|0
1643250930000|2022-01-27 02:35:30|2233.25|2231.75|2233.48|2231.98|2233.48|2231.98|2233.25|2231.75|0
1643250940000|2022-01-27 02:35:40|2233.46|2231.96|2233.33|2231.83|2233.48|2231.98|2233.24|2231.74|0
1643250950000|2022-01-27 02:35:50|2233.29|2231.79|2233.34|2231.84|2233.35|2231.85|2233.24|2231.74|0
1643250960000|2022-01-27 02:36:00|2233.38|2231.88|2233.68|2232.18|2233.73|2232.23|2233.24|2231.74|0
1643250970000|2022-01-27 02:36:10|2233.59|2232.09|2233.83|2232.33|2233.95|2232.45|2233.59|2232.09|0
1643250980000|2022-01-27 02:36:20|2233.87|2232.37|2234.11|2232.61|2234.24|2232.74|2233.73|2232.23|0
1643250990000|2022-01-27 02:36:30|2234.1|2232.6|2234.1|2232.6|2234.12|2232.62|2234.1|2232.6|0
1643251000000|2022-01-27 02:36:40|2234.08|2232.58|2234.12|2232.62|2234.12|2232.62|2233.87|2232.37|0
1643251010000|2022-01-27 02:36:50|2234.13|2232.63|2234.23|2232.73|2234.39|2232.89|2234.13|2232.63|0
1643251020000|2022-01-27 02:37:00|2234.22|2232.72|2234.24|2232.74|2234.24|2232.74|2233.98|2232.48|0
1643251030000|2022-01-27 02:37:10|2234.03|2232.53|2233.58|2232.08|2234.12|2232.62|2233.49|2231.99|0
1643251040000|2022-01-27 02:37:20|2233.61|2232.11|2233.96|2232.46|2233.96|2232.46|2233.61|2232.11|0
1643251050000|2022-01-27 02:37:30|2233.95|2232.45|2233.99|2232.49|2234.01|2232.51|2233.74|2232.24|0
1643251060000|2022-01-27 02:37:40|2233.98|2232.48|2233.86|2232.36|2233.98|2232.48|2233.75|2232.25|0
1643251070000|2022-01-27 02:37:50|2233.89|2232.39|2233.89|2232.39|2234.01|2232.51|2233.79|2232.29|0
1643251080000|2022-01-27 02:38:00|2233.92|2232.42|2234.02|2232.52|2234.02|2232.52|2233.78|2232.28|0
1643251090000|2022-01-27 02:38:10|2234.01|2232.51|2234.39|2232.89|2234.39|2232.89|2234.01|2232.51|0
1643251100000|2022-01-27 02:38:20|2234.4|2232.9|2234.7|2233.2|2234.7|2233.2|2234.4|2232.9|0
1643251110000|2022-01-27 02:38:30|2234.69|2233.19|2234.74|2233.24|2234.74|2233.24|2234.67|2233.17|0
1643251120000|2022-01-27 02:38:40|2234.76|2233.26|2234.74|2233.24|2234.85|2233.35|2234.73|2233.23|0
1643251130000|2022-01-27 02:38:50|2234.75|2233.25|2234.74|2233.24|2234.75|2233.25|2234.57|2233.07|0
1643251140000|2022-01-27 02:39:00|2234.73|2233.23|2234.79|2233.29|2234.79|2233.29|2234.73|2233.23|0
1643251150000|2022-01-27 02:39:10|2234.83|2233.33|2234.65|2233.15|2234.85|2233.35|2234.58|2233.08|0
1643251160000|2022-01-27 02:39:20|2234.69|2233.19|2234.8|2233.3|2234.83|2233.33|2234.65|2233.15|0
1643251170000|2022-01-27 02:39:30|2234.81|2233.31|2234.34|2232.84|2234.82|2233.32|2234.34|2232.84|0
1643251180000|2022-01-27 02:39:40|2234.38|2232.88|2234.58|2233.08|2234.68|2233.18|2234.38|2232.88|0
1643251190000|2022-01-27 02:39:50|2234.61|2233.11|2234.85|2233.35|2234.87|2233.37|2234.58|2233.08|0
1643251200000|2022-01-27 02:40:00|2234.78|2233.28|2234.86|2233.36|2234.87|2233.37|2234.59|2233.09|0
1643251210000|2022-01-27 02:40:10|2234.87|2233.37|2234.88|2233.38|2234.9|2233.4|2234.86|2233.36|0
1643251220000|2022-01-27 02:40:20|2234.87|2233.37|2235.11|2233.61|2235.11|2233.61|2234.87|2233.37|0
1643251230000|2022-01-27 02:40:30|2235.12|2233.62|2235.11|2233.61|2235.12|2233.62|2234.86|2233.36|0
1643251240000|2022-01-27 02:40:40|2235.08|2233.58|2235.09|2233.59|2235.17|2233.67|2235.08|2233.58|0
1643251250000|2022-01-27 02:40:50|2235.11|2233.61|2235.66|2234.16|2235.67|2234.17|2235.11|2233.61|0
1643251260000|2022-01-27 02:41:00|2235.67|2234.17|2235.75|2234.25|2235.76|2234.26|2235.66|2234.16|0
1643251270000|2022-01-27 02:41:10|2235.71|2234.21|2235.86|2234.36|2235.86|2234.36|2235.64|2234.14|0
1643251280000|2022-01-27 02:41:20|2235.9|2234.4|2236.5|2235|2236.5|2235|2235.85|2234.35|0
1643251290000|2022-01-27 02:41:30|2236.53|2235.03|2236.65|2235.15|2236.99|2235.49|2236.52|2235.02|0
1643251300000|2022-01-27 02:41:40|2236.68|2235.18|2236.87|2235.37|2237|2235.5|2236.56|2235.06|0
1643251310000|2022-01-27 02:41:50|2236.91|2235.41|2236.52|2235.02|2237|2235.5|2236.4|2234.9|0
1643251320000|2022-01-27 02:42:00|2236.4|2234.9|2236.46|2234.96|2236.63|2235.13|2236.4|2234.9|0
1643251330000|2022-01-27 02:42:10|2236.31|2234.81|2237.12|2235.62|2237.12|2235.62|2236.06|2234.56|0
1643251340000|2022-01-27 02:42:20|2237.13|2235.63|2236.74|2235.24|2237.63|2236.13|2236.61|2235.11|0
1643251350000|2022-01-27 02:42:30|2236.81|2235.31|2236.05|2234.55|2236.96|2235.46|2236.05|2234.55|0
1643251360000|2022-01-27 02:42:40|2236.03|2234.53|2235.65|2234.15|2236.12|2234.62|2235.55|2234.05|0
1643251370000|2022-01-27 02:42:50|2235.61|2234.11|2235.69|2234.19|2235.69|2234.19|2235.55|2234.05|0
1643251380000|2022-01-27 02:43:00|2235.68|2234.18|2235.58|2234.08|2235.69|2234.19|2235.36|2233.86|0
1643251390000|2022-01-27 02:43:10|2235.59|2234.09|2235.73|2234.23|2235.83|2234.33|2235.57|2234.07|0
1643251400000|2022-01-27 02:43:20|2235.82|2234.32|2235.82|2234.32|2235.83|2234.33|2235.57|2234.07|0
1643251410000|2022-01-27 02:43:30|2235.81|2234.31|2235.58|2234.08|2235.83|2234.33|2235.46|2233.96|0
1643251420000|2022-01-27 02:43:40|2235.62|2234.12|2236.08|2234.58|2236.08|2234.58|2235.58|2234.08|0
1643251430000|2022-01-27 02:43:50|2236.06|2234.56|2235.86|2234.36|2236.28|2234.78|2235.7|2234.2|0
1643251440000|2022-01-27 02:44:00|2235.91|2234.41|2236.53|2235.03|2236.62|2235.12|2235.82|2234.32|0
1643251450000|2022-01-27 02:44:10|2236.54|2235.04|2236.45|2234.95|2236.63|2235.13|2236.31|2234.81|0
1643251460000|2022-01-27 02:44:20|2236.53|2235.03|2236.63|2235.13|2236.74|2235.24|2236.4|2234.9|0
1643251470000|2022-01-27 02:44:30|2236.59|2235.09|2236.06|2234.56|2236.59|2235.09|2236.05|2234.55|0
1643251480000|2022-01-27 02:44:40|2236.05|2234.55|2236.03|2234.53|2236.06|2234.56|2235.83|2234.33|0
1643251490000|2022-01-27 02:44:50|2235.93|2234.43|2236.02|2234.52|2236.03|2234.53|2235.59|2234.09|0
1643251500000|2022-01-27 02:45:00|2236.04|2234.54|2236.52|2235.02|2236.52|2235.02|2236.04|2234.54|0
1643251510000|2022-01-27 02:45:10|2236.51|2235.01|2236.51|2235.01|2236.54|2235.04|2236.28|2234.78|0
1643251520000|2022-01-27 02:45:20|2236.54|2235.04|2236.97|2235.47|2236.97|2235.47|2236.51|2235.01|0
1643251530000|2022-01-27 02:45:30|2236.98|2235.48|2236.52|2235.02|2236.98|2235.48|2236.51|2235.01|0
1643251540000|2022-01-27 02:45:40|2236.51|2235.01|2236.74|2235.24|2236.74|2235.24|2236.51|2235.01|0
1643251550000|2022-01-27 02:45:50|2236.73|2235.23|2237.73|2236.23|2237.98|2236.48|2236.73|2235.23|0
1643251560000|2022-01-27 02:46:00|2237.63|2236.13|2237.7|2236.2|2237.76|2236.26|2237.33|2235.83|0
1643251570000|2022-01-27 02:46:10|2237.71|2236.21|2237.69|2236.19|2237.94|2236.44|2237.69|2236.19|0
1643251580000|2022-01-27 02:46:20|2237.73|2236.23|2237.88|2236.38|2238.03|2236.53|2237.56|2236.06|0
1643251590000|2022-01-27 02:46:30|2237.8|2236.3|2237.94|2236.44|2238.05|2236.55|2237.7|2236.2|0
1643251600000|2022-01-27 02:46:40|2237.95|2236.45|2237.96|2236.46|2238.16|2236.66|2237.81|2236.31|0
1643251610000|2022-01-27 02:46:50|2238.03|2236.53|2237.71|2236.21|2238.03|2236.53|2237.71|2236.21|0
1643251620000|2022-01-27 02:47:00|2237.73|2236.23|2238.39|2236.89|2238.39|2236.89|2237.71|2236.21|0
1643251630000|2022-01-27 02:47:10|2238.35|2236.85|2239.46|2237.96|2239.46|2237.96|2238.27|2236.77|0
1643251640000|2022-01-27 02:47:20|2239.47|2237.97|2239.56|2238.06|2239.59|2238.09|2239.35|2237.85|0
1643251650000|2022-01-27 02:47:30|2239.54|2238.04|2238.62|2237.12|2239.62|2238.12|2238.62|2237.12|0
1643251660000|2022-01-27 02:47:40|2238.63|2237.13|2239.08|2237.58|2239.19|2237.69|2238.63|2237.13|0
1643251670000|2022-01-27 02:47:50|2239.09|2237.59|2238.84|2237.34|2239.44|2237.94|2238.84|2237.34|0
1643251680000|2022-01-27 02:48:00|2238.8|2237.3|2238.56|2237.06|2238.81|2237.31|2238.46|2236.96|0
1643251690000|2022-01-27 02:48:10|2238.53|2237.03|2238.68|2237.18|2238.77|2237.27|2238.44|2236.94|0
1643251700000|2022-01-27 02:48:20|2238.69|2237.19|2238.73|2237.23|2238.91|2237.41|2238.67|2237.17|0
1643251710000|2022-01-27 02:48:30|2238.67|2237.17|2239.15|2237.65|2239.15|2237.65|2238.67|2237.17|0
1643251720000|2022-01-27 02:48:40|2239.12|2237.62|2239.15|2237.65|2239.17|2237.67|2239.05|2237.55|0
1643251730000|2022-01-27 02:48:50|2239.14|2237.64|2239.42|2237.92|2239.42|2237.92|2238.93|2237.43|0
1643251740000|2022-01-27 02:49:00|2239.45|2237.95|2239.15|2237.65|2239.51|2238.01|2239.04|2237.54|0
1643251750000|2022-01-27 02:49:10|2239.16|2237.66|2238.89|2237.39|2239.16|2237.66|2238.68|2237.18|0
1643251760000|2022-01-27 02:49:20|2238.87|2237.37|2238.53|2237.03|2238.87|2237.37|2238.42|2236.92|0
1643251770000|2022-01-27 02:49:30|2238.57|2237.07|2238.43|2236.93|2238.76|2237.26|2238.3|2236.8|0
1643251780000|2022-01-27 02:49:40|2238.46|2236.96|2238.53|2237.03|2238.76|2237.26|2238.46|2236.96|0
1643251790000|2022-01-27 02:49:50|2238.44|2236.94|2238.44|2236.94|2238.53|2237.03|2238.21|2236.71|0
1643251800000|2022-01-27 02:50:00|2238.48|2236.98|2238.5|2237|2238.54|2237.04|2238.2|2236.7|0
1643251810000|2022-01-27 02:50:10|2238.47|2236.97|2238.67|2237.17|2238.76|2237.26|2238.19|2236.69|0
1643251820000|2022-01-27 02:50:20|2238.66|2237.16|2238.28|2236.78|2238.67|2237.17|2238.19|2236.69|0
1643251830000|2022-01-27 02:50:30|2238.25|2236.75|2238.41|2236.91|2238.5|2237|2238.19|2236.69|0
1643251840000|2022-01-27 02:50:40|2238.45|2236.95|2238.32|2236.82|2238.5|2237|2238.18|2236.68|0
1643251850000|2022-01-27 02:50:50|2238.4|2236.9|2238.05|2236.55|2238.41|2236.91|2238.05|2236.55|0
1643251860000|2022-01-27 02:51:00|2238.06|2236.56|2238.07|2236.57|2238.19|2236.69|2238.04|2236.54|0
1643251870000|2022-01-27 02:51:10|2238.03|2236.53|2238.42|2236.92|2238.43|2236.93|2237.96|2236.46|0
1643251880000|2022-01-27 02:51:20|2238.45|2236.95|2238.79|2237.29|2239.02|2237.52|2238.45|2236.95|0
1643251890000|2022-01-27 02:51:30|2238.83|2237.33|2238.67|2237.17|2238.92|2237.42|2238.45|2236.95|0
1643251900000|2022-01-27 02:51:40|2238.63|2237.13|2238.97|2237.47|2238.98|2237.48|2238.53|2237.03|0
1643251910000|2022-01-27 02:51:50|2238.96|2237.46|2239.1|2237.6|2239.1|2237.6|2238.87|2237.37|0
1643251920000|2022-01-27 02:52:00|2239.11|2237.61|2238.5|2237|2239.21|2237.71|2238.5|2237|0
1643251930000|2022-01-27 02:52:10|2238.49|2236.99|2238.02|2236.52|2238.49|2236.99|2237.91|2236.41|0
1643251940000|2022-01-27 02:52:20|2237.98|2236.48|2237.91|2236.41|2238.46|2236.96|2237.91|2236.41|0
1643251950000|2022-01-27 02:52:30|2237.93|2236.43|2237.56|2236.06|2238.13|2236.63|2237.54|2236.04|0
1643251960000|2022-01-27 02:52:40|2237.59|2236.09|2237.74|2236.24|2237.79|2236.29|2237.54|2236.04|0
1643251970000|2022-01-27 02:52:50|2237.69|2236.19|2237.54|2236.04|2237.76|2236.26|2237.32|2235.82|0
1643251980000|2022-01-27 02:53:00|2237.51|2236.01|2237.6|2236.1|2237.78|2236.28|2237.33|2235.83|0
1643251990000|2022-01-27 02:53:10|2237.69|2236.19|2237.71|2236.21|2237.92|2236.42|2237.57|2236.07|0
1643252000000|2022-01-27 02:53:20|2237.73|2236.23|2237.78|2236.28|2238.03|2236.53|2237.73|2236.23|0
1643252010000|2022-01-27 02:53:30|2237.79|2236.29|2237.55|2236.05|2237.79|2236.29|2237.55|2236.05|0
1643252020000|2022-01-27 02:53:40|2237.56|2236.06|2237.51|2236.01|2237.67|2236.17|2237.46|2235.96|0
1643252030000|2022-01-27 02:53:50|2237.46|2235.96|2237.33|2235.83|2237.79|2236.29|2237.33|2235.83|0
1643252040000|2022-01-27 02:54:00|2237.29|2235.79|2237.1|2235.6|2237.29|2235.79|2237|2235.5|0
1643252050000|2022-01-27 02:54:10|2237.13|2235.63|2238.03|2236.53|2238.03|2236.53|2237.1|2235.6|0
1643252060000|2022-01-27 02:54:20|2238.06|2236.56|2238.02|2236.52|2238.26|2236.76|2237.7|2236.2|0
1643252070000|2022-01-27 02:54:30|2238.03|2236.53|2238.16|2236.66|2238.16|2236.66|2237.81|2236.31|0
1643252080000|2022-01-27 02:54:40|2238.17|2236.67|2238.18|2236.68|2238.5|2237|2238.06|2236.56|0
1643252090000|2022-01-27 02:54:50|2238.14|2236.64|2237.49|2235.99|2238.14|2236.64|2237.36|2235.86|0
1643252100000|2022-01-27 02:55:00|2237.58|2236.08|2237.58|2236.08|2237.71|2236.21|2237.33|2235.83|0
1643252110000|2022-01-27 02:55:10|2237.7|2236.2|2236.99|2235.49|2237.72|2236.22|2236.99|2235.49|0
1643252120000|2022-01-27 02:55:20|2237.03|2235.53|2236.76|2235.26|2237.21|2235.71|2236.61|2235.11|0
1643252130000|2022-01-27 02:55:30|2236.72|2235.22|2236.53|2235.03|2236.73|2235.23|2236.5|2235|0
1643252140000|2022-01-27 02:55:40|2236.52|2235.02|2235.99|2234.49|2236.62|2235.12|2235.77|2234.27|0
1643252150000|2022-01-27 02:55:50|2236.03|2234.53|2236.34|2234.84|2236.34|2234.84|2235.99|2234.49|0
1643252160000|2022-01-27 02:56:00|2236.38|2234.88|2236.23|2234.73|2236.47|2234.97|2235.85|2234.35|0
1643252170000|2022-01-27 02:56:10|2236.22|2234.72|2235.75|2234.25|2236.25|2234.75|2235.64|2234.14|0
1643252180000|2022-01-27 02:56:20|2235.76|2234.26|2236.08|2234.58|2236.08|2234.58|2235.75|2234.25|0
1643252190000|2022-01-27 02:56:30|2236.09|2234.59|2236.42|2234.92|2236.42|2234.92|2235.97|2234.47|0
1643252200000|2022-01-27 02:56:40|2236.43|2234.93|2236.74|2235.24|2236.88|2235.38|2236.43|2234.93|0
1643252210000|2022-01-27 02:56:50|2236.73|2235.23|2236.6|2235.1|2236.73|2235.23|2236.14|2234.64|0
1643252220000|2022-01-27 02:57:00|2236.59|2235.09|2236.47|2234.97|2236.6|2235.1|2236.46|2234.96|0
1643252230000|2022-01-27 02:57:10|2236.46|2234.96|2236.82|2235.32|2236.82|2235.32|2236.12|2234.62|0
1643252240000|2022-01-27 02:57:20|2236.77|2235.27|2236.43|2234.93|2236.77|2235.27|2236.21|2234.71|0
1643252250000|2022-01-27 02:57:30|2236.47|2234.97|2236.82|2235.32|2236.91|2235.41|2236.47|2234.97|0
1643252260000|2022-01-27 02:57:40|2236.81|2235.31|2237.17|2235.67|2237.31|2235.81|2236.81|2235.31|0
1643252270000|2022-01-27 02:57:50|2237.18|2235.68|2237.37|2235.87|2237.38|2235.88|2237.14|2235.64|0
1643252280000|2022-01-27 02:58:00|2237.36|2235.86|2237.26|2235.76|2237.5|2236|2237.25|2235.75|0
1643252290000|2022-01-27 02:58:10|2237.25|2235.75|2237.39|2235.89|2237.63|2236.13|2237.14|2235.64|0
1643252300000|2022-01-27 02:58:20|2237.38|2235.88|2237|2235.5|2237.38|2235.88|2237|2235.5|0
1643252310000|2022-01-27 02:58:30|2237.01|2235.51|2237.45|2235.95|2237.45|2235.95|2237.01|2235.51|0
1643252320000|2022-01-27 02:58:40|2237.47|2235.97|2237.62|2236.12|2237.62|2236.12|2237.47|2235.97|0
1643252330000|2022-01-27 02:58:50|2237.71|2236.21|2237.8|2236.3|2237.81|2236.31|2237.48|2235.98|0
1643252340000|2022-01-27 02:59:00|2237.81|2236.31|2237.72|2236.22|2237.93|2236.43|2237.69|2236.19|0
1643252350000|2022-01-27 02:59:10|2237.76|2236.26|2237.8|2236.3|2237.96|2236.46|2237.71|2236.21|0
1643252360000|2022-01-27 02:59:20|2237.76|2236.26|2237.56|2236.06|2237.91|2236.41|2237.47|2235.97|0
1643252370000|2022-01-27 02:59:30|2237.57|2236.07|2237.23|2235.73|2237.57|2236.07|2237.11|2235.61|0
1643252380000|2022-01-27 02:59:40|2237.2|2235.7|2237.11|2235.61|2237.34|2235.84|2237|2235.5|0
1643252390000|2022-01-27 02:59:50|2237.14|2235.64|2237.22|2235.72|2237.47|2235.97|2237|2235.5|0
1643252400000|2022-01-27 03:00:00|2237.23|2235.73|2237.39|2235.89|2237.5|2236|2237.11|2235.61|0
1643252410000|2022-01-27 03:00:10|2237.42|2235.92|2237.53|2236.03|2237.53|2236.03|2237.38|2235.88|0
1643252420000|2022-01-27 03:00:20|2237.56|2236.06|2237.87|2236.37|2238.21|2236.71|2237.56|2236.06|0
1643252430000|2022-01-27 03:00:30|2237.86|2236.36|2237.87|2236.37|2237.99|2236.49|2237.76|2236.26|0
1643252440000|2022-01-27 03:00:40|2237.86|2236.36|2237.87|2236.37|2237.99|2236.49|2237.76|2236.26|0
1643252450000|2022-01-27 03:00:50|2237.91|2236.41|2237.87|2236.37|2238.01|2236.51|2237.76|2236.26|0
1643252460000|2022-01-27 03:01:00|2237.86|2236.36|2237.77|2236.27|2237.87|2236.37|2237.76|2236.26|0
1643252470000|2022-01-27 03:01:10|2237.76|2236.26|2237.17|2235.67|2237.76|2236.26|2237.16|2235.66|0
1643252480000|2022-01-27 03:01:20|2237.21|2235.71|2237.06|2235.56|2237.3|2235.8|2236.93|2235.43|0
1643252490000|2022-01-27 03:01:30|2237.15|2235.65|2237.16|2235.66|2237.4|2235.9|2237.07|2235.57|0
1643252500000|2022-01-27 03:01:40|2237.17|2235.67|2237.35|2235.85|2237.78|2236.28|2237.17|2235.67|0
1643252510000|2022-01-27 03:01:50|2237.41|2235.91|2237.39|2235.89|2237.76|2236.26|2237.3|2235.8|0
1643252520000|2022-01-27 03:02:00|2237.4|2235.9|2237.51|2236.01|2237.62|2236.12|2237.39|2235.89|0
1643252530000|2022-01-27 03:02:10|2237.52|2236.02|2237.39|2235.89|2237.52|2236.02|2237.28|2235.78|0
1643252540000|2022-01-27 03:02:20|2237.35|2235.85|2237.36|2235.86|2237.37|2235.87|2237.14|2235.64|0
1643252550000|2022-01-27 03:02:30|2237.33|2235.83|2237.15|2235.65|2237.33|2235.83|2236.91|2235.41|0
1643252560000|2022-01-27 03:02:40|2237.18|2235.68|2237.27|2235.77|2237.52|2236.02|2237.18|2235.68|0
1643252570000|2022-01-27 03:02:50|2237.28|2235.78|2237.38|2235.88|2237.38|2235.88|2237.27|2235.77|0
1643252580000|2022-01-27 03:03:00|2237.37|2235.87|2237.61|2236.11|2237.62|2236.12|2237.37|2235.87|0
1643252590000|2022-01-27 03:03:10|2237.62|2236.12|2237.34|2235.84|2237.62|2236.12|2237.34|2235.84|0
1643252600000|2022-01-27 03:03:20|2237.28|2235.78|2237.27|2235.77|2237.37|2235.87|2237.27|2235.77|0
1643252610000|2022-01-27 03:03:30|2237.28|2235.78|2237.15|2235.65|2237.37|2235.87|2236.93|2235.43|0
1643252620000|2022-01-27 03:03:40|2237.18|2235.68|2237.04|2235.54|2237.5|2236|2236.92|2235.42|0
1643252630000|2022-01-27 03:03:50|2237.08|2235.58|2237.04|2235.54|2237.15|2235.65|2237.03|2235.53|0
1643252640000|2022-01-27 03:04:00|2237.01|2235.51|2236.49|2234.99|2237.01|2235.51|2236.45|2234.95|0
1643252650000|2022-01-27 03:04:10|2236.57|2235.07|2236.19|2234.69|2236.58|2235.08|2236.1|2234.6|0
1643252660000|2022-01-27 03:04:20|2236.18|2234.68|2235.41|2233.91|2236.18|2234.68|2235.36|2233.86|0
1643252670000|2022-01-27 03:04:30|2235.36|2233.86|2234.68|2233.18|2235.57|2234.07|2234.4|2232.9|0
1643252680000|2022-01-27 03:04:40|2234.67|2233.17|2234.88|2233.38|2234.88|2233.38|2234.17|2232.67|0
1643252690000|2022-01-27 03:04:50|2234.9|2233.4|2234.63|2233.13|2234.9|2233.4|2234.4|2232.9|0
1643252700000|2022-01-27 03:05:00|2234.64|2233.14|2234.62|2233.12|2234.77|2233.27|2234.62|2233.12|0
1643252710000|2022-01-27 03:05:10|2234.6|2233.1|2234.9|2233.4|2234.97|2233.47|2234.39|2232.89|0
1643252720000|2022-01-27 03:05:20|2234.86|2233.36|2234.66|2233.16|2234.86|2233.36|2234.52|2233.02|0
1643252730000|2022-01-27 03:05:30|2234.7|2233.2|2234.65|2233.15|2234.88|2233.38|2234.64|2233.14|0
1643252740000|2022-01-27 03:05:40|2234.63|2233.13|2234.97|2233.47|2234.97|2233.47|2234.63|2233.13|0
1643252750000|2022-01-27 03:05:50|2234.88|2233.38|2234.41|2232.91|2234.97|2233.47|2234.41|2232.91|0
1643252760000|2022-01-27 03:06:00|2234.38|2232.88|2234.48|2232.98|2234.74|2233.24|2234.28|2232.78|0
1643252770000|2022-01-27 03:06:10|2234.39|2232.89|2234.69|2233.19|2234.72|2233.22|2234.38|2232.88|0
1643252780000|2022-01-27 03:06:20|2234.72|2233.22|2234.48|2232.98|2234.72|2233.22|2234.38|2232.88|0
1643252790000|2022-01-27 03:06:30|2234.47|2232.97|2234.49|2232.99|2234.96|2233.46|2234.47|2232.97|0
1643252800000|2022-01-27 03:06:40|2234.48|2232.98|2234.48|2232.98|2234.71|2233.21|2234.38|2232.88|0
1643252810000|2022-01-27 03:06:50|2234.47|2232.97|2234.23|2232.73|2234.48|2232.98|2234.12|2232.62|0
1643252820000|2022-01-27 03:07:00|2234.37|2232.87|2234.63|2233.13|2234.63|2233.13|2234.23|2232.73|0
1643252830000|2022-01-27 03:07:10|2234.67|2233.17|2234.74|2233.24|2234.99|2233.49|2234.67|2233.17|0
1643252840000|2022-01-27 03:07:20|2234.75|2233.25|2234.74|2233.24|2234.88|2233.38|2234.74|2233.24|0
1643252850000|2022-01-27 03:07:30|2234.85|2233.35|2234.74|2233.24|2234.87|2233.37|2234.74|2233.24|0
1643252860000|2022-01-27 03:07:40|2234.78|2233.28|2235.03|2233.53|2235.03|2233.53|2234.74|2233.24|0
1643252870000|2022-01-27 03:07:50|2235.15|2233.65|2235.27|2233.77|2235.27|2233.77|2235.03|2233.53|0
1643252880000|2022-01-27 03:08:00|2235.3|2233.8|2235.39|2233.89|2235.49|2233.99|2235.27|2233.77|0
1643252890000|2022-01-27 03:08:10|2235.35|2233.85|2235.4|2233.9|2235.49|2233.99|2235.25|2233.75|0
1643252900000|2022-01-27 03:08:20|2235.44|2233.94|2235.4|2233.9|2235.51|2234.01|2235.39|2233.89|0
1643252910000|2022-01-27 03:08:30|2235.39|2233.89|2235.28|2233.78|2235.4|2233.9|2235.28|2233.78|0
1643252920000|2022-01-27 03:08:40|2235.27|2233.77|2235.29|2233.79|2235.42|2233.92|2235.05|2233.55|0
1643252930000|2022-01-27 03:08:50|2235.41|2233.91|2235.67|2234.17|2235.67|2234.17|2235.28|2233.78|0
1643252940000|2022-01-27 03:09:00|2235.65|2234.15|2235.68|2234.18|2235.77|2234.27|2235.56|2234.06|0
1643252950000|2022-01-27 03:09:10|2235.65|2234.15|2235.8|2234.3|2235.8|2234.3|2235.55|2234.05|0
1643252960000|2022-01-27 03:09:20|2235.84|2234.34|2236.16|2234.66|2236.26|2234.76|2235.8|2234.3|0
1643252970000|2022-01-27 03:09:30|2236.17|2234.67|2236.18|2234.68|2236.39|2234.89|2236.04|2234.54|0
1643252980000|2022-01-27 03:09:40|2236.17|2234.67|2235.95|2234.45|2236.18|2234.68|2235.83|2234.33|0
1643252990000|2022-01-27 03:09:50|2235.96|2234.46|2236.05|2234.55|2236.05|2234.55|2235.73|2234.23|0
1643253000000|2022-01-27 03:10:00|2236.02|2234.52|2235.74|2234.24|2236.21|2234.71|2235.61|2234.11|0
1643253010000|2022-01-27 03:10:10|2235.73|2234.23|2235.59|2234.09|2235.73|2234.23|2235.36|2233.86|0
1643253020000|2022-01-27 03:10:20|2235.58|2234.08|2235.35|2233.85|2235.58|2234.08|2235.34|2233.84|0
1643253030000|2022-01-27 03:10:30|2235.36|2233.86|2235.34|2233.84|2235.58|2234.08|2235.22|2233.72|0
1643253040000|2022-01-27 03:10:40|2235.38|2233.88|2235.21|2233.71|2235.47|2233.97|2235.21|2233.71|0
1643253050000|2022-01-27 03:10:50|2235|2233.5|2235.1|2233.6|2235.25|2233.75|2235|2233.5|0
1643253060000|2022-01-27 03:11:00|2235.03|2233.53|2235.13|2233.63|2235.13|2233.63|2234.76|2233.26|0
1643253070000|2022-01-27 03:11:10|2235.22|2233.72|2235.24|2233.74|2235.33|2233.83|2235.22|2233.72|0
1643253080000|2022-01-27 03:11:20|2235.25|2233.75|2235.27|2233.77|2235.47|2233.97|2235.24|2233.74|0
1643253090000|2022-01-27 03:11:30|2235.25|2233.75|2235.01|2233.51|2235.25|2233.75|2234.78|2233.28|0
1643253100000|2022-01-27 03:11:40|2234.98|2233.48|2234.83|2233.33|2235.04|2233.54|2234.67|2233.17|0
1643253110000|2022-01-27 03:11:50|2234.84|2233.34|2234.84|2233.34|2234.84|2233.34|2234.71|2233.21|0
1643253120000|2022-01-27 03:12:00|2234.85|2233.35|2234.61|2233.11|2234.85|2233.35|2234.61|2233.11|0
1643253130000|2022-01-27 03:12:10|2234.6|2233.1|2234.59|2233.09|2234.6|2233.1|2234.45|2232.95|0
1643253140000|2022-01-27 03:12:20|2234.58|2233.08|2234.33|2232.83|2234.58|2233.08|2234.33|2232.83|0
1643253150000|2022-01-27 03:12:30|2234.34|2232.84|2234.56|2233.06|2234.56|2233.06|2234.32|2232.82|0
1643253160000|2022-01-27 03:12:40|2234.52|2233.02|2234.57|2233.07|2234.57|2233.07|2234.43|2232.93|0
1643253170000|2022-01-27 03:12:50|2234.56|2233.06|2234.57|2233.07|2234.57|2233.07|2234.45|2232.95|0
1643253180000|2022-01-27 03:13:00|2234.58|2233.08|2234.7|2233.2|2234.7|2233.2|2234.56|2233.06|0
1643253190000|2022-01-27 03:13:10|2234.9|2233.4|2234.67|2233.17|2234.9|2233.4|2234.67|2233.17|0
1643253200000|2022-01-27 03:13:20|2234.64|2233.14|2234.57|2233.07|2234.64|2233.14|2234.56|2233.06|0
1643253210000|2022-01-27 03:13:30|2234.66|2233.16|2234.68|2233.18|2234.69|2233.19|2234.58|2233.08|0
1643253220000|2022-01-27 03:13:40|2234.65|2233.15|2234.45|2232.95|2234.68|2233.18|2234.35|2232.85|0
1643253230000|2022-01-27 03:13:50|2234.41|2232.91|2234.35|2232.85|2234.41|2232.91|2234.22|2232.72|0
1643253240000|2022-01-27 03:14:00|2234.33|2232.83|2234.21|2232.71|2234.33|2232.83|2234.11|2232.61|0
1643253250000|2022-01-27 03:14:10|2234.2|2232.7|2234.22|2232.72|2234.34|2232.84|2234.2|2232.7|0
1643253260000|2022-01-27 03:14:20|2234.13|2232.63|2234.61|2233.11|2234.61|2233.11|2234.12|2232.62|0
1643253270000|2022-01-27 03:14:30|2234.58|2233.08|2234.71|2233.21|2234.72|2233.22|2234.48|2232.98|0
1643253280000|2022-01-27 03:14:40|2234.7|2233.2|2234.14|2232.64|2234.72|2233.22|2234.14|2232.64|0
1643253290000|2022-01-27 03:14:50|2234.11|2232.61|2234.01|2232.51|2234.36|2232.86|2234.01|2232.51|0
1643253300000|2022-01-27 03:15:00|2234.02|2232.52|2234.37|2232.87|2234.47|2232.97|2234.02|2232.52|0
1643253310000|2022-01-27 03:15:10|2234.36|2232.86|2234.35|2232.85|2234.36|2232.86|2234.22|2232.72|0
1643253320000|2022-01-27 03:15:20|2234.31|2232.81|2234.6|2233.1|2234.6|2233.1|2234.22|2232.72|0
1643253330000|2022-01-27 03:15:30|2234.57|2233.07|2234.12|2232.62|2234.57|2233.07|2233.99|2232.49|0
1643253340000|2022-01-27 03:15:40|2234.13|2232.63|2234.24|2232.74|2234.24|2232.74|2233.99|2232.49|0
1643253350000|2022-01-27 03:15:50|2234.28|2232.78|2234.34|2232.84|2234.39|2232.89|2234.14|2232.64|0
1643253360000|2022-01-27 03:16:00|2234.26|2232.76|2234.13|2232.63|2234.39|2232.89|2234.13|2232.63|0
1643253370000|2022-01-27 03:16:10|2234.22|2232.72|2233.98|2232.48|2234.22|2232.72|2233.98|2232.48|0
1643253380000|2022-01-27 03:16:20|2234.05|2232.55|2234.32|2232.82|2234.47|2232.97|2234.05|2232.55|0
1643253390000|2022-01-27 03:16:30|2234.33|2232.83|2234.22|2232.72|2234.45|2232.95|2234.22|2232.72|0
1643253400000|2022-01-27 03:16:40|2234.25|2232.75|2234.83|2233.33|2234.92|2233.42|2234.22|2232.72|0
1643253410000|2022-01-27 03:16:50|2234.82|2233.32|2234.92|2233.42|2235.04|2233.54|2234.82|2233.32|0
1643253420000|2022-01-27 03:17:00|2234.91|2233.41|2235.06|2233.56|2235.07|2233.57|2234.91|2233.41|0
1643253430000|2022-01-27 03:17:10|2235.05|2233.55|2234.93|2233.43|2235.06|2233.56|2234.93|2233.43|0
1643253440000|2022-01-27 03:17:20|2234.89|2233.39|2234.59|2233.09|2234.89|2233.39|2234.58|2233.08|0
1643253450000|2022-01-27 03:17:30|2234.58|2233.08|2234.56|2233.06|2234.58|2233.08|2234.35|2232.85|0
1643253460000|2022-01-27 03:17:40|2234.58|2233.08|2234.56|2233.06|2234.65|2233.15|2234.56|2233.06|0
1643253470000|2022-01-27 03:17:50|2234.55|2233.05|2234.55|2233.05|2234.66|2233.16|2234.54|2233.04|0
1643253480000|2022-01-27 03:18:00|2234.58|2233.08|2234.8|2233.3|2234.8|2233.3|2234.56|2233.06|0
1643253490000|2022-01-27 03:18:10|2234.77|2233.27|2234.65|2233.15|2234.79|2233.29|2234.36|2232.86|0
1643253500000|2022-01-27 03:18:20|2234.67|2233.17|2235.16|2233.66|2235.16|2233.66|2234.67|2233.17|0
1643253510000|2022-01-27 03:18:30|2235.17|2233.67|2235.67|2234.17|2235.69|2234.19|2235.16|2233.66|0
1643253520000|2022-01-27 03:18:40|2235.66|2234.16|2235.69|2234.19|2235.69|2234.19|2235.55|2234.05|0
1643253530000|2022-01-27 03:18:50|2235.7|2234.2|2235.27|2233.77|2235.95|2234.45|2235.24|2233.74|0
1643253540000|2022-01-27 03:19:00|2235.34|2233.84|2236.28|2234.78|2236.58|2235.08|2235.24|2233.74|0
1643253550000|2022-01-27 03:19:10|2236.3|2234.8|2236.66|2235.16|2236.75|2235.25|2236.3|2234.8|0
1643253560000|2022-01-27 03:19:20|2236.65|2235.15|2236.66|2235.16|2236.76|2235.26|2236.65|2235.15|0
1643253570000|2022-01-27 03:19:30|2236.65|2235.15|2236.52|2235.02|2236.74|2235.24|2236.41|2234.91|0
1643253580000|2022-01-27 03:19:40|2236.51|2235.01|2236.74|2235.24|2236.75|2235.25|2236.41|2234.91|0
1643253590000|2022-01-27 03:19:50|2236.75|2235.25|2236.55|2235.05|2236.78|2235.28|2236.55|2235.05|0
1643253600000|2022-01-27 03:20:00|2236.58|2235.08|2237.29|2235.79|2237.45|2235.95|2236.46|2234.96|0
1643253610000|2022-01-27 03:20:10|2237.33|2235.83|2237.99|2236.49|2238.13|2236.63|2237.33|2235.83|0
1643253620000|2022-01-27 03:20:20|2237.9|2236.4|2237.78|2236.28|2238.23|2236.73|2237.53|2236.03|0
1643253630000|2022-01-27 03:20:30|2237.74|2236.24|2237.68|2236.18|2237.78|2236.28|2237.45|2235.95|0
1643253640000|2022-01-27 03:20:40|2237.56|2236.06|2237.57|2236.07|2237.78|2236.28|2237.54|2236.04|0
1643253650000|2022-01-27 03:20:50|2237.66|2236.16|2237.2|2235.7|2237.66|2236.16|2237.2|2235.7|0
1643253660000|2022-01-27 03:21:00|2237.16|2235.66|2236.49|2234.99|2237.16|2235.66|2236.49|2234.99|0
1643253670000|2022-01-27 03:21:10|2236.48|2234.98|2236.85|2235.35|2236.97|2235.47|2236.48|2234.98|0
1643253680000|2022-01-27 03:21:20|2236.84|2235.34|2236.82|2235.32|2236.84|2235.34|2236.61|2235.11|0
1643253690000|2022-01-27 03:21:30|2236.79|2235.29|2236.47|2234.97|2236.81|2235.31|2236.47|2234.97|0
1643253700000|2022-01-27 03:21:40|2236.48|2234.98|2236.35|2234.85|2236.49|2234.99|2236.34|2234.84|0
1643253710000|2022-01-27 03:21:50|2236.34|2234.84|2236.47|2234.97|2236.49|2234.99|2236.34|2234.84|0
1643253720000|2022-01-27 03:22:00|2236.48|2234.98|2236.56|2235.06|2236.7|2235.2|2236.46|2234.96|0
1643253730000|2022-01-27 03:22:10|2236.55|2235.05|2236.35|2234.85|2236.55|2235.05|2236.32|2234.82|0
1643253740000|2022-01-27 03:22:20|2236.45|2234.95|2236.23|2234.73|2236.45|2234.95|2236.09|2234.59|0
1643253750000|2022-01-27 03:22:30|2236.16|2234.66|2235.98|2234.48|2236.16|2234.66|2235.87|2234.37|0
1643253760000|2022-01-27 03:22:40|2235.95|2234.45|2236.21|2234.71|2236.31|2234.81|2235.86|2234.36|0
1643253770000|2022-01-27 03:22:50|2236.17|2234.67|2236.31|2234.81|2236.31|2234.81|2236.09|2234.59|0
1643253780000|2022-01-27 03:23:00|2236.43|2234.93|2236.41|2234.91|2236.72|2235.22|2236.28|2234.78|0
1643253790000|2022-01-27 03:23:10|2236.42|2234.92|2236.73|2235.23|2236.86|2235.36|2236.42|2234.92|0
1643253800000|2022-01-27 03:23:20|2236.72|2235.22|2236.74|2235.24|2236.86|2235.36|2236.72|2235.22|0
1643253810000|2022-01-27 03:23:30|2236.77|2235.27|2236.75|2235.25|2237.21|2235.71|2236.75|2235.25|0
1643253820000|2022-01-27 03:23:40|2236.73|2235.23|2236.74|2235.24|2236.86|2235.36|2236.5|2235|0
1643253830000|2022-01-27 03:23:50|2236.73|2235.23|2236.72|2235.22|2236.74|2235.24|2236.72|2235.22|0
1643253840000|2022-01-27 03:24:00|2236.75|2235.25|2237.2|2235.7|2237.2|2235.7|2236.74|2235.24|0
1643253850000|2022-01-27 03:24:10|2237.16|2235.66|2237.72|2236.22|2237.94|2236.44|2237.11|2235.61|0
1643253860000|2022-01-27 03:24:20|2237.69|2236.19|2237.39|2235.89|2237.73|2236.23|2237.05|2235.55|0
1643253870000|2022-01-27 03:24:30|2237.42|2235.92|2236.75|2235.25|2237.49|2235.99|2236.75|2235.25|0
1643253880000|2022-01-27 03:24:40|2236.66|2235.16|2236.65|2235.15|2236.66|2235.16|2236.52|2235.02|0
1643253890000|2022-01-27 03:24:50|2236.62|2235.12|2236.41|2234.91|2236.75|2235.25|2236.4|2234.9|0
1643253900000|2022-01-27 03:25:00|2236.4|2234.9|2235.65|2234.15|2236.63|2235.13|2235.51|2234.01|0
1643253910000|2022-01-27 03:25:10|2235.66|2234.16|2235.76|2234.26|2235.78|2234.28|2235.51|2234.01|0
1643253920000|2022-01-27 03:25:20|2235.78|2234.28|2235.55|2234.05|2235.9|2234.4|2235.44|2233.94|0
1643253930000|2022-01-27 03:25:30|2235.54|2234.04|2235.45|2233.95|2235.56|2234.06|2235.45|2233.95|0
1643253940000|2022-01-27 03:25:40|2235.44|2233.94|2235.35|2233.85|2235.44|2233.94|2235.3|2233.8|0
1643253950000|2022-01-27 03:25:50|2235.43|2233.93|2235.56|2234.06|2235.56|2234.06|2235.3|2233.8|0
1643253960000|2022-01-27 03:26:00|2235.66|2234.16|2235.81|2234.31|2235.9|2234.4|2235.57|2234.07|0
1643253970000|2022-01-27 03:26:10|2235.72|2234.22|2235.78|2234.28|2235.81|2234.31|2235.56|2234.06|0
1643253980000|2022-01-27 03:26:20|2235.77|2234.27|2235.53|2234.03|2235.78|2234.28|2235.44|2233.94|0
1643253990000|2022-01-27 03:26:30|2236.13|2234.63|2236.27|2234.77|2236.27|2234.77|2236.02|2234.52|0
1643254000000|2022-01-27 03:26:40|2236.36|2234.86|2236.38|2234.88|2236.48|2234.98|2236.35|2234.85|0
1643254010000|2022-01-27 03:26:50|2236.5|2235|2236.38|2234.88|2236.58|2235.08|2236.27|2234.77|0
1643254020000|2022-01-27 03:27:00|2236.37|2234.87|2236.75|2235.25|2236.85|2235.35|2236.36|2234.86|0
1643254030000|2022-01-27 03:27:10|2236.74|2235.24|2236.6|2235.1|2236.74|2235.24|2236.38|2234.88|0
1643254040000|2022-01-27 03:27:20|2236.61|2235.11|2236.6|2235.1|2236.61|2235.11|2236.51|2235.01|0
1643254050000|2022-01-27 03:27:30|2236.61|2235.11|2236.39|2234.89|2236.61|2235.11|2236.39|2234.89|0
1643254060000|2022-01-27 03:27:40|2236.43|2234.93|2236.37|2234.87|2236.63|2235.13|2236.37|2234.87|0
1643254070000|2022-01-27 03:27:50|2236.38|2234.88|2236.5|2235|2236.6|2235.1|2236.37|2234.87|0
1643254080000|2022-01-27 03:28:00|2236.54|2235.04|2236.59|2235.09|2236.59|2235.09|2236.54|2235.04|0
1643254090000|2022-01-27 03:28:10|2236.6|2235.1|2236.48|2234.98|2236.6|2235.1|2236.46|2234.96|0
1643254100000|2022-01-27 03:28:20|2236.47|2234.97|2236.95|2235.45|2236.95|2235.45|2236.38|2234.88|0
1643254110000|2022-01-27 03:28:30|2236.86|2235.36|2236.72|2235.22|2236.97|2235.47|2236.72|2235.22|0
1643254120000|2022-01-27 03:28:40|2236.68|2235.18|2236.63|2235.13|2236.68|2235.18|2236.61|2235.11|0
1643254130000|2022-01-27 03:28:50|2236.64|2235.14|2236.73|2235.23|2236.85|2235.35|2236.63|2235.13|0
1643254140000|2022-01-27 03:29:00|2236.72|2235.22|2236.62|2235.12|2236.72|2235.22|2236.61|2235.11|0
1643254150000|2022-01-27 03:29:10|2236.61|2235.11|2236.73|2235.23|2236.73|2235.23|2236.49|2234.99|0
1643254160000|2022-01-27 03:29:20|2236.71|2235.21|2236.72|2235.22|2236.72|2235.22|2236.48|2234.98|0
1643254170000|2022-01-27 03:29:30|2236.71|2235.21|2236.71|2235.21|2236.71|2235.21|2236.49|2234.99|0
1643254180000|2022-01-27 03:29:40|2236.72|2235.22|2236.96|2235.46|2236.98|2235.48|2236.71|2235.21|0
1643254190000|2022-01-27 03:29:50|2236.95|2235.45|2236.62|2235.12|2236.95|2235.45|2236.61|2235.11|0
1643254200000|2022-01-27 03:30:00|2236.61|2235.11|2236.06|2234.56|2236.72|2235.22|2236.02|2234.52|0
1643254210000|2022-01-27 03:30:10|2236.05|2234.55|2236.44|2234.94|2236.76|2235.26|2236.05|2234.55|0
1643254220000|2022-01-27 03:30:20|2236.45|2234.95|2236.08|2234.58|2236.45|2234.95|2236.06|2234.56|0
1643254230000|2022-01-27 03:30:30|2236.04|2234.54|2236.77|2235.27|2236.77|2235.27|2235.73|2234.23|0
1643254240000|2022-01-27 03:30:40|2236.78|2235.28|2236.1|2234.6|2236.91|2235.41|2236.09|2234.59|0
1643254250000|2022-01-27 03:30:50|2236.09|2234.59|2236.29|2234.79|2236.3|2234.8|2235.98|2234.48|0
1643254260000|2022-01-27 03:31:00|2236.3|2234.8|2237.19|2235.69|2237.19|2235.69|2236.3|2234.8|0
1643254270000|2022-01-27 03:31:10|2237.42|2235.92|2237.5|2236|2237.51|2236.01|2236.94|2235.44|0
1643254280000|2022-01-27 03:31:20|2237.29|2235.79|2237.44|2235.94|2237.68|2236.18|2237.17|2235.67|0
1643254290000|2022-01-27 03:31:30|2237.47|2235.97|2237.9|2236.4|2237.9|2236.4|2237.29|2235.79|0
1643254300000|2022-01-27 03:31:40|2237.88|2236.38|2237.8|2236.3|2238|2236.5|2237.54|2236.04|0
1643254310000|2022-01-27 03:31:50|2237.83|2236.33|2237.93|2236.43|2238.15|2236.65|2237.79|2236.29|0
1643254320000|2022-01-27 03:32:00|2237.9|2236.4|2237.8|2236.3|2237.9|2236.4|2237.47|2235.97|0
1643254330000|2022-01-27 03:32:10|2237.79|2236.29|2237.29|2235.79|2237.93|2236.43|2237.29|2235.79|0
1643254340000|2022-01-27 03:32:20|2237.33|2235.83|2238|2236.5|2238|2236.5|2237.3|2235.8|0
1643254350000|2022-01-27 03:32:30|2237.97|2236.47|2237.68|2236.18|2237.97|2236.47|2237.55|2236.05|0
1643254360000|2022-01-27 03:32:40|2237.67|2236.17|2237.97|2236.47|2238.1|2236.6|2237.67|2236.17|0
1643254370000|2022-01-27 03:32:50|2237.98|2236.48|2237.42|2235.92|2238.12|2236.62|2237.29|2235.79|0
1643254380000|2022-01-27 03:33:00|2237.43|2235.93|2237.56|2236.06|2237.64|2236.14|2237.43|2235.93|0
1643254390000|2022-01-27 03:33:10|2237.41|2235.91|2237.71|2236.21|2237.71|2236.21|2237.17|2235.67|0
1643254400000|2022-01-27 03:33:20|2237.68|2236.18|2237.28|2235.78|2237.72|2236.22|2237.17|2235.67|0
1643254410000|2022-01-27 03:33:30|2237.27|2235.77|2237.87|2236.37|2237.87|2236.37|2237.27|2235.77|0
1643254420000|2022-01-27 03:33:40|2237.88|2236.38|2237.43|2235.93|2238.09|2236.59|2237.29|2235.79|0
1643254430000|2022-01-27 03:33:50|2237.42|2235.92|2237.42|2235.92|2237.43|2235.93|2237.07|2235.57|0
1643254440000|2022-01-27 03:34:00|2237.45|2235.95|2237.18|2235.68|2237.53|2236.03|2237.18|2235.68|0
1643254450000|2022-01-27 03:34:10|2237.22|2235.72|2237.18|2235.68|2237.29|2235.79|2237.04|2235.54|0
1643254460000|2022-01-27 03:34:20|2237.06|2235.56|2236.95|2235.45|2237.41|2235.91|2236.95|2235.45|0
1643254470000|2022-01-27 03:34:30|2236.97|2235.47|2237.05|2235.55|2237.27|2235.77|2236.97|2235.47|0
1643254480000|2022-01-27 03:34:40|2237.04|2235.54|2236.94|2235.44|2237.04|2235.54|2236.5|2235|0
1643254490000|2022-01-27 03:34:50|2236.9|2235.4|2236.82|2235.32|2236.95|2235.45|2236.8|2235.3|0
1643254500000|2022-01-27 03:35:00|2236.86|2235.36|2236.83|2235.33|2237.04|2235.54|2236.58|2235.08|0
1643254510000|2022-01-27 03:35:10|2236.82|2235.32|2236.72|2235.22|2236.82|2235.32|2236.59|2235.09|0
1643254520000|2022-01-27 03:35:20|2236.71|2235.21|2236.33|2234.83|2236.71|2235.21|2236.33|2234.83|0
1643254530000|2022-01-27 03:35:30|2236.24|2234.74|2235.85|2234.35|2236.34|2234.84|2235.85|2234.35|0
1643254540000|2022-01-27 03:35:40|2235.84|2234.34|2236.07|2234.57|2236.07|2234.57|2235.73|2234.23|0
1643254550000|2022-01-27 03:35:50|2236.06|2234.56|2235.82|2234.32|2236.06|2234.56|2235.5|2234|0
1643254560000|2022-01-27 03:36:00|2235.78|2234.28|2236.09|2234.59|2236.09|2234.59|2235.71|2234.21|0
1643254570000|2022-01-27 03:36:10|2236.12|2234.62|2235.82|2234.32|2236.29|2234.79|2235.82|2234.32|0
1643254580000|2022-01-27 03:36:20|2235.86|2234.36|2235.94|2234.44|2236.18|2234.68|2235.86|2234.36|0
1643254590000|2022-01-27 03:36:30|2235.93|2234.43|2235.83|2234.33|2236.07|2234.57|2235.59|2234.09|0
1643254600000|2022-01-27 03:36:40|2235.84|2234.34|2235.84|2234.34|2236.07|2234.57|2235.84|2234.34|0
1643254610000|2022-01-27 03:36:50|2235.8|2234.3|2235.61|2234.11|2235.84|2234.34|2235.6|2234.1|0
1643254620000|2022-01-27 03:37:00|2235.64|2234.14|2235.83|2234.33|2236.07|2234.57|2235.64|2234.14|0
1643254630000|2022-01-27 03:37:10|2235.82|2234.32|2235.83|2234.33|2235.84|2234.34|2235.82|2234.32|0
1643254640000|2022-01-27 03:37:20|2235.84|2234.34|2235.73|2234.23|2235.84|2234.34|2235.62|2234.12|0
1643254650000|2022-01-27 03:37:30|2235.75|2234.25|2235.93|2234.43|2236.06|2234.56|2235.75|2234.25|0
1643254660000|2022-01-27 03:37:40|2235.89|2234.39|2235.93|2234.43|2235.94|2234.44|2235.83|2234.33|0
1643254670000|2022-01-27 03:37:50|2235.94|2234.44|2235.84|2234.34|2236.07|2234.57|2235.84|2234.34|0
1643254680000|2022-01-27 03:38:00|2235.93|2234.43|2235.95|2234.45|2235.96|2234.46|2235.72|2234.22|0
1643254690000|2022-01-27 03:38:10|2235.96|2234.46|2235.83|2234.33|2236.09|2234.59|2235.83|2234.33|0
1643254700000|2022-01-27 03:38:20|2235.8|2234.3|2235.28|2233.78|2235.82|2234.32|2235.27|2233.77|0
1643254710000|2022-01-27 03:38:30|2235.24|2233.74|2235.26|2233.76|2235.28|2233.78|2235.13|2233.63|0
1643254720000|2022-01-27 03:38:40|2235.25|2233.75|2234.9|2233.4|2235.25|2233.75|2234.76|2233.26|0
1643254730000|2022-01-27 03:38:50|2234.93|2233.43|2234.21|2232.71|2234.93|2233.43|2234.21|2232.71|0
1643254740000|2022-01-27 03:39:00|2234.2|2232.7|2233.84|2232.34|2234.23|2232.73|2233.6|2232.1|0
1643254750000|2022-01-27 03:39:10|2233.85|2232.35|2233.5|2232|2233.85|2232.35|2233.4|2231.9|0
1643254760000|2022-01-27 03:39:20|2233.41|2231.91|2232.34|2230.84|2233.41|2231.91|2232.2|2230.7|0
1643254770000|2022-01-27 03:39:30|2232.39|2230.89|2232.03|2230.53|2232.61|2231.11|2231.92|2230.42|0
1643254780000|2022-01-27 03:39:40|2232|2230.5|2231.51|2230.01|2232.05|2230.55|2231.5|2230|0
1643254790000|2022-01-27 03:39:50|2231.54|2230.04|2231.78|2230.28|2232.02|2230.52|2231.54|2230.04|0
1643254800000|2022-01-27 03:40:00|2231.76|2230.26|2231.76|2230.26|2232|2230.5|2231.76|2230.26|0
1643254810000|2022-01-27 03:40:10|2231.75|2230.25|2231.57|2230.07|2231.75|2230.25|2231.25|2229.75|0
1643254820000|2022-01-27 03:40:20|2231.54|2230.04|2231.71|2230.21|2231.71|2230.21|2231.45|2229.95|0
1643254830000|2022-01-27 03:40:30|2231.72|2230.22|2231.57|2230.07|2231.73|2230.23|2231.57|2230.07|0
1643254840000|2022-01-27 03:40:40|2231.58|2230.08|2231.47|2229.97|2231.58|2230.08|2231.09|2229.59|0
1643254850000|2022-01-27 03:40:50|2231.48|2229.98|2231.47|2229.97|2231.69|2230.19|2231.32|2229.82|0
1643254860000|2022-01-27 03:41:00|2231.43|2229.93|2231.1|2229.6|2231.46|2229.96|2231.01|2229.51|0
1643254870000|2022-01-27 03:41:10|2231.06|2229.56|2231.25|2229.75|2231.45|2229.95|2230.99|2229.49|0
1643254880000|2022-01-27 03:41:20|2231.31|2229.81|2230.55|2229.05|2231.31|2229.81|2230.55|2229.05|0
1643254890000|2022-01-27 03:41:30|2230.58|2229.08|2230.02|2228.52|2230.8|2229.3|2230.02|2228.52|0
1643254900000|2022-01-27 03:41:40|2230.04|2228.54|2229.89|2228.39|2230.04|2228.54|2229.67|2228.17|0
1643254910000|2022-01-27 03:41:50|2229.8|2228.3|2228.01|2226.51|2229.8|2228.3|2227.53|2226.03|0
1643254920000|2022-01-27 03:42:00|2227.99|2226.49|2228.67|2227.17|2228.76|2227.26|2227.76|2226.26|0
1643254930000|2022-01-27 03:42:10|2228.53|2227.03|2229.04|2227.54|2229.36|2227.86|2228.53|2227.03|0
1643254940000|2022-01-27 03:42:20|2229.06|2227.56|2228.71|2227.21|2229.16|2227.66|2228.44|2226.94|0
1643254950000|2022-01-27 03:42:30|2228.83|2227.33|2228.64|2227.14|2228.83|2227.33|2228.24|2226.74|0
1643254960000|2022-01-27 03:42:40|2228.71|2227.21|2228.88|2227.38|2229.09|2227.59|2228.71|2227.21|0
1643254970000|2022-01-27 03:42:50|2228.89|2227.39|2229.01|2227.51|2229.15|2227.65|2228.89|2227.39|0
1643254980000|2022-01-27 03:43:00|2229|2227.5|2228.74|2227.24|2229|2227.5|2228.53|2227.03|0
1643254990000|2022-01-27 03:43:10|2228.71|2227.21|2228.18|2226.68|2228.71|2227.21|2228.18|2226.68|0
1643255000000|2022-01-27 03:43:20|2228.2|2226.7|2228.3|2226.8|2228.44|2226.94|2228.18|2226.68|0
1643255010000|2022-01-27 03:43:30|2228.33|2226.83|2228.75|2227.25|2229.12|2227.62|2228.33|2226.83|0
1643255020000|2022-01-27 03:43:40|2228.79|2227.29|2228.53|2227.03|2228.91|2227.41|2228.42|2226.92|0
1643255030000|2022-01-27 03:43:50|2228.54|2227.04|2228.53|2227.03|2228.76|2227.26|2228.52|2227.02|0
1643255040000|2022-01-27 03:44:00|2228.52|2227.02|2228.73|2227.23|2228.75|2227.25|2228.42|2226.92|0
1643255050000|2022-01-27 03:44:10|2228.77|2227.27|2228.24|2226.74|2228.88|2227.38|2227.77|2226.27|0
1643255060000|2022-01-27 03:44:20|2228.23|2226.73|2228.73|2227.23|2228.73|2227.23|2228.23|2226.73|0
1643255070000|2022-01-27 03:44:30|2228.85|2227.35|2227.89|2226.39|2229.09|2227.59|2227.89|2226.39|0
1643255080000|2022-01-27 03:44:40|2227.9|2226.4|2228.35|2226.85|2228.45|2226.95|2227.9|2226.4|0
1643255090000|2022-01-27 03:44:50|2228.23|2226.73|2228.45|2226.95|2228.46|2226.96|2228.13|2226.63|0
1643255100000|2022-01-27 03:45:00|2228.42|2226.92|2228.63|2227.13|2228.73|2227.23|2228.14|2226.64|0
1643255110000|2022-01-27 03:45:10|2228.59|2227.09|2228.49|2226.99|2228.73|2227.23|2228.49|2226.99|0
1643255120000|2022-01-27 03:45:20|2228.61|2227.11|2228.6|2227.1|2228.72|2227.22|2228.37|2226.87|0
1643255130000|2022-01-27 03:45:30|2228.56|2227.06|2227.77|2226.27|2228.56|2227.06|2227.41|2225.91|0
1643255140000|2022-01-27 03:45:40|2227.86|2226.36|2227.88|2226.38|2228.34|2226.84|2227.86|2226.36|0
1643255150000|2022-01-27 03:45:50|2227.89|2226.39|2227.69|2226.19|2227.98|2226.48|2227.47|2225.97|0
1643255160000|2022-01-27 03:46:00|2227.71|2226.21|2227.49|2225.99|2227.93|2226.43|2227.49|2225.99|0
1643255170000|2022-01-27 03:46:10|2227.47|2225.97|2226.19|2224.69|2227.48|2225.98|2226.15|2224.65|0
1643255180000|2022-01-27 03:46:20|2226.23|2224.73|2226.57|2225.07|2226.69|2225.19|2225.93|2224.43|0
1643255190000|2022-01-27 03:46:30|2226.53|2225.03|2226.52|2225.02|2226.55|2225.05|2226.29|2224.79|0
1643255200000|2022-01-27 03:46:40|2226.51|2225.01|2226.63|2225.13|2226.77|2225.27|2226.51|2225.01|0
1643255210000|2022-01-27 03:46:50|2226.66|2225.16|2227.25|2225.75|2227.45|2225.95|2226.66|2225.16|0
1643255220000|2022-01-27 03:47:00|2227.31|2225.81|2227.78|2226.28|2227.78|2226.28|2227.21|2225.71|0
1643255230000|2022-01-27 03:47:10|2227.75|2226.25|2227.77|2226.27|2227.78|2226.28|2227.46|2225.96|0
1643255240000|2022-01-27 03:47:20|2227.78|2226.28|2227.75|2226.25|2228.14|2226.64|2227.75|2226.25|0
1643255250000|2022-01-27 03:47:30|2227.67|2226.17|2227.44|2225.94|2227.92|2226.42|2227.44|2225.94|0
1643255260000|2022-01-27 03:47:40|2227.46|2225.96|2227.74|2226.24|2227.87|2226.37|2227.46|2225.96|0
1643255270000|2022-01-27 03:47:50|2227.73|2226.23|2227.41|2225.91|2227.73|2226.23|2227.3|2225.8|0
1643255280000|2022-01-27 03:48:00|2227.45|2225.95|2227.52|2226.02|2227.66|2226.16|2227.41|2225.91|0
1643255290000|2022-01-27 03:48:10|2227.55|2226.05|2227.95|2226.45|2227.98|2226.48|2227.55|2226.05|0
1643255300000|2022-01-27 03:48:20|2227.96|2226.46|2227.86|2226.36|2228.1|2226.6|2227.86|2226.36|0
1643255310000|2022-01-27 03:48:30|2227.89|2226.39|2226.66|2225.16|2227.96|2226.46|2226.66|2225.16|0
1643255320000|2022-01-27 03:48:40|2226.69|2225.19|2227.11|2225.61|2227.12|2225.62|2226.69|2225.19|0
1643255330000|2022-01-27 03:48:50|2227.12|2225.62|2226.43|2224.93|2227.13|2225.63|2226.04|2224.54|0
1643255340000|2022-01-27 03:49:00|2226.42|2224.92|2227.68|2226.18|2227.68|2226.18|2226.42|2224.92|0
1643255350000|2022-01-27 03:49:10|2227.71|2226.21|2227.95|2226.45|2228.17|2226.67|2227.7|2226.2|0
1643255360000|2022-01-27 03:49:20|2227.94|2226.44|2227.88|2226.38|2228.18|2226.68|2227.73|2226.23|0
1643255370000|2022-01-27 03:49:30|2227.91|2226.41|2227.76|2226.26|2228.07|2226.57|2227.63|2226.13|0
1643255380000|2022-01-27 03:49:40|2227.77|2226.27|2227.28|2225.78|2227.98|2226.48|2227.15|2225.65|0
1643255390000|2022-01-27 03:49:50|2227.31|2225.81|2227.3|2225.8|2227.6|2226.1|2227.15|2225.65|0
1643255400000|2022-01-27 03:50:00|2227.31|2225.81|2227.49|2225.99|2227.97|2226.47|2227.28|2225.78|0
1643255410000|2022-01-27 03:50:10|2227.53|2226.03|2228.21|2226.71|2228.21|2226.71|2227.53|2226.03|0
1643255420000|2022-01-27 03:50:20|2228.22|2226.72|2227.79|2226.29|2228.47|2226.97|2227.78|2226.28|0
1643255430000|2022-01-27 03:50:30|2227.81|2226.31|2228.02|2226.52|2228.03|2226.53|2227.78|2226.28|0
1643255440000|2022-01-27 03:50:40|2228.01|2226.51|2228.23|2226.73|2228.45|2226.95|2227.8|2226.3|0
1643255450000|2022-01-27 03:50:50|2228.22|2226.72|2228.31|2226.81|2228.49|2226.99|2228.02|2226.52|0
1643255460000|2022-01-27 03:51:00|2228.25|2226.75|2228.82|2227.32|2228.82|2227.32|2228.25|2226.75|0
1643255470000|2022-01-27 03:51:10|2228.92|2227.42|2228.64|2227.14|2229.26|2227.76|2228.3|2226.8|0
1643255480000|2022-01-27 03:51:20|2228.55|2227.05|2228.55|2227.05|2228.65|2227.15|2228.53|2227.03|0
1643255490000|2022-01-27 03:51:30|2228.58|2227.08|2228.74|2227.24|2228.79|2227.29|2228.58|2227.08|0
1643255500000|2022-01-27 03:51:40|2228.65|2227.15|2228.76|2227.26|2228.88|2227.38|2228.31|2226.81|0
1643255510000|2022-01-27 03:51:50|2228.72|2227.22|2228.97|2227.47|2229.08|2227.58|2228.62|2227.12|0
1643255520000|2022-01-27 03:52:00|2228.93|2227.43|2228.73|2227.23|2229.31|2227.81|2228.73|2227.23|0
1643255530000|2022-01-27 03:52:10|2228.76|2227.26|2229.19|2227.69|2229.29|2227.79|2228.6|2227.1|0
1643255540000|2022-01-27 03:52:20|2229.22|2227.72|2228.72|2227.22|2229.29|2227.79|2228.49|2226.99|0
1643255550000|2022-01-27 03:52:30|2228.73|2227.23|2227.54|2226.04|2228.93|2227.43|2227.49|2225.99|0
1643255560000|2022-01-27 03:52:40|2227.62|2226.12|2227.95|2226.45|2228.07|2226.57|2227.5|2226|0
1643255570000|2022-01-27 03:52:50|2227.98|2226.48|2227.54|2226.04|2228.06|2226.56|2227.54|2226.04|0
1643255580000|2022-01-27 03:53:00|2227.5|2226|2227.94|2226.44|2228.06|2226.56|2227.42|2225.92|0
1643255590000|2022-01-27 03:53:10|2227.93|2226.43|2228.07|2226.57|2228.07|2226.57|2227.93|2226.43|0
1643255600000|2022-01-27 03:53:20|2228.09|2226.59|2228.2|2226.7|2228.2|2226.7|2227.88|2226.38|0
1643255610000|2022-01-27 03:53:30|2228.19|2226.69|2228.22|2226.72|2228.22|2226.72|2228.06|2226.56|0
1643255620000|2022-01-27 03:53:40|2228.23|2226.73|2227.99|2226.49|2228.23|2226.73|2227.98|2226.48|0
1643255630000|2022-01-27 03:53:50|2228.02|2226.52|2228.23|2226.73|2228.23|2226.73|2227.97|2226.47|0
1643255640000|2022-01-27 03:54:00|2228.22|2226.72|2228.24|2226.74|2228.26|2226.76|2228.1|2226.6|0
1643255650000|2022-01-27 03:54:10|2228.25|2226.75|2227.8|2226.3|2228.25|2226.75|2227.67|2226.17|0
1643255660000|2022-01-27 03:54:20|2227.87|2226.37|2228.23|2226.73|2228.25|2226.75|2227.67|2226.17|0
1643255670000|2022-01-27 03:54:30|2228.24|2226.74|2228.03|2226.53|2228.26|2226.76|2228.03|2226.53|0
1643255680000|2022-01-27 03:54:40|2228.1|2226.6|2227.8|2226.3|2228.24|2226.74|2227.61|2226.11|0
1643255690000|2022-01-27 03:54:50|2227.74|2226.24|2228.06|2226.56|2228.06|2226.56|2227.74|2226.24|0
1643255700000|2022-01-27 03:55:00|2228.02|2226.52|2227.51|2226.01|2228.02|2226.52|2227.5|2226|0
1643255710000|2022-01-27 03:55:10|2227.48|2225.98|2227.24|2225.74|2227.48|2225.98|2227.11|2225.61|0
1643255720000|2022-01-27 03:55:20|2227.23|2225.73|2227.06|2225.56|2227.66|2226.16|2226.97|2225.47|0
1643255730000|2022-01-27 03:55:30|2227.05|2225.55|2227.2|2225.7|2227.27|2225.77|2226.93|2225.43|0
1643255740000|2022-01-27 03:55:40|2227.26|2225.76|2227.63|2226.13|2227.63|2226.13|2227.26|2225.76|0
1643255750000|2022-01-27 03:55:50|2227.62|2226.12|2227.42|2225.92|2227.74|2226.24|2227.29|2225.79|0
1643255760000|2022-01-27 03:56:00|2227.52|2226.02|2227.05|2225.55|2227.76|2226.26|2227.04|2225.54|0
1643255770000|2022-01-27 03:56:10|2227.03|2225.53|2226.78|2225.28|2227.03|2225.53|2226.57|2225.07|0
1643255780000|2022-01-27 03:56:20|2226.77|2225.27|2226.77|2225.27|2226.78|2225.28|2226.64|2225.14|0
1643255790000|2022-01-27 03:56:30|2226.76|2225.26|2227|2225.5|2227|2225.5|2226.54|2225.04|0
1643255800000|2022-01-27 03:56:40|2227.01|2225.51|2227.34|2225.84|2227.47|2225.97|2227|2225.5|0
1643255810000|2022-01-27 03:56:50|2227.35|2225.85|2227.58|2226.08|2227.58|2226.08|2227.35|2225.85|0
1643255820000|2022-01-27 03:57:00|2227.54|2226.04|2227.28|2225.78|2227.57|2226.07|2227.03|2225.53|0
1643255830000|2022-01-27 03:57:10|2227.29|2225.79|2227.04|2225.54|2227.3|2225.8|2227.01|2225.51|0
1643255840000|2022-01-27 03:57:20|2227.03|2225.53|2227.53|2226.03|2227.95|2226.45|2227.03|2225.53|0
1643255850000|2022-01-27 03:57:30|2227.54|2226.04|2227.62|2226.12|2227.75|2226.25|2227.54|2226.04|0
1643255860000|2022-01-27 03:57:40|2227.66|2226.16|2227.98|2226.48|2227.98|2226.48|2227.62|2226.12|0
1643255870000|2022-01-27 03:57:50|2227.97|2226.47|2227.96|2226.46|2227.98|2226.48|2227.83|2226.33|0
1643255880000|2022-01-27 03:58:00|2227.95|2226.45|2227.19|2225.69|2228.22|2226.72|2227.07|2225.57|0
1643255890000|2022-01-27 03:58:10|2227.2|2225.7|2226.56|2225.06|2227.43|2225.93|2226.56|2225.06|0
1643255900000|2022-01-27 03:58:20|2226.59|2225.09|2226.61|2225.11|2226.94|2225.44|2226.35|2224.85|0
1643255910000|2022-01-27 03:58:30|2226.64|2225.14|2227.34|2225.84|2227.67|2226.17|2226.64|2225.14|0
1643255920000|2022-01-27 03:58:40|2227.38|2225.88|2227.47|2225.97|2227.92|2226.42|2227.22|2225.72|0
1643255930000|2022-01-27 03:58:50|2227.5|2226|2227.47|2225.97|2227.71|2226.21|2227.47|2225.97|0
1643255940000|2022-01-27 03:59:00|2227.51|2226.01|2227.72|2226.22|2227.81|2226.31|2227.24|2225.74|0
1643255950000|2022-01-27 03:59:10|2227.71|2226.21|2227.91|2226.41|2227.91|2226.41|2227.47|2225.97|0
1643255960000|2022-01-27 03:59:20|2227.93|2226.43|2228.3|2226.8|2228.3|2226.8|2227.93|2226.43|0
1643255970000|2022-01-27 03:59:30|2228.31|2226.81|2228.31|2226.81|2228.35|2226.85|2228.3|2226.8|0
1643255980000|2022-01-27 03:59:40|2228.32|2226.82|2228.04|2226.54|2228.32|2226.82|2228.04|2226.54|0
1643255990000|2022-01-27 03:59:50|2228.07|2226.57|2228.27|2226.77|2228.29|2226.79|2228.04|2226.54|0
1643256000000|2022-01-27 04:00:00|2228.24|2226.74|2228.29|2226.79|2228.3|2226.8|2228.04|2226.54|0
1643256010000|2022-01-27 04:00:10|2228.28|2226.78|2228.24|2226.74|2228.28|2226.78|2228|2226.5|0
1643256020000|2022-01-27 04:00:20|2228.21|2226.71|2228.25|2226.75|2228.26|2226.76|2228|2226.5|0
1643256030000|2022-01-27 04:00:30|2228.14|2226.64|2228.29|2226.79|2228.3|2226.8|2228.13|2226.63|0
1643256040000|2022-01-27 04:00:40|2228.28|2226.78|2228.19|2226.69|2228.31|2226.81|2228.18|2226.68|0
1643256050000|2022-01-27 04:00:50|2228.18|2226.68|2228.29|2226.79|2228.32|2226.82|2228.03|2226.53|0
1643256060000|2022-01-27 04:01:00|2228.26|2226.76|2228.32|2226.82|2228.35|2226.85|2227.89|2226.39|0
1643256070000|2022-01-27 04:01:10|2228.31|2226.81|2227.96|2226.46|2228.31|2226.81|2227.85|2226.35|0
1643256080000|2022-01-27 04:01:20|2228.06|2226.56|2228.16|2226.66|2228.44|2226.94|2228.03|2226.53|0
1643256090000|2022-01-27 04:01:30|2228.15|2226.65|2228.09|2226.59|2228.22|2226.72|2227.88|2226.38|0
1643256100000|2022-01-27 04:01:40|2228.1|2226.6|2228.34|2226.84|2228.35|2226.85|2228.1|2226.6|0
1643256110000|2022-01-27 04:01:50|2228.35|2226.85|2228.4|2226.9|2228.4|2226.9|2228.34|2226.84|0
1643256120000|2022-01-27 04:02:00|2228.38|2226.88|2228.14|2226.64|2228.4|2226.9|2228.14|2226.64|0
1643256130000|2022-01-27 04:02:10|2228.11|2226.61|2228.1|2226.6|2228.36|2226.86|2228.1|2226.6|0
1643256140000|2022-01-27 04:02:20|2228.09|2226.59|2228.04|2226.54|2228.19|2226.69|2228.04|2226.54|0
1643256150000|2022-01-27 04:02:30|2228.06|2226.56|2228.11|2226.61|2228.11|2226.61|2228|2226.5|0
1643256160000|2022-01-27 04:02:40|2228.25|2226.75|2228.09|2226.59|2228.25|2226.75|2228.09|2226.59|0
1643256170000|2022-01-27 04:02:50|2228.21|2226.71|2228.24|2226.74|2228.26|2226.76|2228.21|2226.71|0
1643256180000|2022-01-27 04:03:00|2228.25|2226.75|2228.03|2226.53|2228.26|2226.76|2228.03|2226.53|0
1643256190000|2022-01-27 04:03:10|2228.04|2226.54|2227.24|2225.74|2228.04|2226.54|2227.24|2225.74|0
1643256200000|2022-01-27 04:03:20|2227.28|2225.78|2227.35|2225.85|2227.48|2225.98|2227.25|2225.75|0
1643256210000|2022-01-27 04:03:30|2227.36|2225.86|2227.46|2225.96|2227.71|2226.21|2227.36|2225.86|0
1643256220000|2022-01-27 04:03:40|2227.45|2225.95|2227.82|2226.32|2227.82|2226.32|2227.33|2225.83|0
1643256230000|2022-01-27 04:03:50|2227.85|2226.35|2227.93|2226.43|2227.93|2226.43|2227.81|2226.31|0
1643256240000|2022-01-27 04:04:00|2227.9|2226.4|2227.14|2225.64|2227.9|2226.4|2227.14|2225.64|0
1643256250000|2022-01-27 04:04:10|2227.23|2225.73|2227.24|2225.74|2227.37|2225.87|2227.14|2225.64|0
1643256260000|2022-01-27 04:04:20|2227.21|2225.71|2226.9|2225.4|2227.21|2225.71|2226.9|2225.4|0
1643256270000|2022-01-27 04:04:30|2226.93|2225.43|2227.51|2226.01|2227.63|2226.13|2226.93|2225.43|0
1643256280000|2022-01-27 04:04:40|2227.47|2225.97|2227.18|2225.68|2227.47|2225.97|2227.15|2225.65|0
1643256290000|2022-01-27 04:04:50|2227.19|2225.69|2227.26|2225.76|2227.42|2225.92|2226.94|2225.44|0
1643256300000|2022-01-27 04:05:00|2227.23|2225.73|2227.17|2225.67|2227.42|2225.92|2227.17|2225.67|0
1643256310000|2022-01-27 04:05:10|2227.2|2225.7|2227.26|2225.76|2227.39|2225.89|2227.03|2225.53|0
1643256320000|2022-01-27 04:05:20|2227.17|2225.67|2227.15|2225.65|2227.25|2225.75|2227.01|2225.51|0
1643256330000|2022-01-27 04:05:30|2227.17|2225.67|2226.94|2225.44|2227.28|2225.78|2226.84|2225.34|0
1643256340000|2022-01-27 04:05:40|2226.83|2225.33|2227.05|2225.55|2227.18|2225.68|2226.83|2225.33|0
1643256350000|2022-01-27 04:05:50|2227.08|2225.58|2227.67|2226.17|2227.67|2226.17|2227.08|2225.58|0
1643256360000|2022-01-27 04:06:00|2227.7|2226.2|2227.66|2226.16|2227.76|2226.26|2227.65|2226.15|0
1643256370000|2022-01-27 04:06:10|2227.67|2226.17|2227.65|2226.15|2227.91|2226.41|2227.65|2226.15|0
1643256380000|2022-01-27 04:06:20|2227.69|2226.19|2227.14|2225.64|2227.74|2226.24|2227.14|2225.64|0
1643256390000|2022-01-27 04:06:30|2227.23|2225.73|2226.97|2225.47|2227.24|2225.74|2226.89|2225.39|0
1643256400000|2022-01-27 04:06:40|2227.01|2225.51|2227.45|2225.95|2227.45|2225.95|2227.01|2225.51|0
1643256410000|2022-01-27 04:06:50|2227.41|2225.91|2227.11|2225.61|2227.41|2225.91|2227.11|2225.61|0
1643256420000|2022-01-27 04:07:00|2227.14|2225.64|2226.87|2225.37|2227.23|2225.73|2226.87|2225.37|0
1643256430000|2022-01-27 04:07:10|2226.91|2225.41|2227.2|2225.7|2227.34|2225.84|2226.91|2225.41|0
1643256440000|2022-01-27 04:07:20|2227.16|2225.66|2227.2|2225.7|2227.2|2225.7|2227.09|2225.59|0
1643256450000|2022-01-27 04:07:30|2227.21|2225.71|2227.11|2225.61|2227.33|2225.83|2227.09|2225.59|0
1643256460000|2022-01-27 04:07:40|2227.1|2225.6|2227.12|2225.62|2227.21|2225.71|2227.1|2225.6|0
1643256470000|2022-01-27 04:07:50|2227.14|2225.64|2226.75|2225.25|2227.23|2225.73|2226.75|2225.25|0
1643256480000|2022-01-27 04:08:00|2226.72|2225.22|2226.91|2225.41|2227.02|2225.52|2226.65|2225.15|0
1643256490000|2022-01-27 04:08:10|2226.92|2225.42|2227.14|2225.64|2227.15|2225.65|2226.91|2225.41|0
1643256500000|2022-01-27 04:08:20|2227.15|2225.65|2226.91|2225.41|2227.26|2225.76|2226.91|2225.41|0
1643256510000|2022-01-27 04:08:30|2226.89|2225.39|2226.9|2225.4|2227.12|2225.62|2226.76|2225.26|0
1643256520000|2022-01-27 04:08:40|2226.93|2225.43|2227.23|2225.73|2227.23|2225.73|2226.89|2225.39|0
1643256530000|2022-01-27 04:08:50|2227.26|2225.76|2228.04|2226.54|2228.04|2226.54|2227.26|2225.76|0
1643256540000|2022-01-27 04:09:00|2228.02|2226.52|2227.55|2226.05|2228.03|2226.53|2227.54|2226.04|0
1643256550000|2022-01-27 04:09:10|2227.59|2226.09|2227.45|2225.95|2227.82|2226.32|2227.34|2225.84|0
1643256560000|2022-01-27 04:09:20|2227.41|2225.91|2227.8|2226.3|2227.81|2226.31|2227.34|2225.84|0
1643256570000|2022-01-27 04:09:30|2227.78|2226.28|2227.57|2226.07|2227.78|2226.28|2227.45|2225.95|0
1643256580000|2022-01-27 04:09:40|2227.58|2226.08|2227.38|2225.88|2227.72|2226.22|2227.37|2225.87|0
1643256590000|2022-01-27 04:09:50|2227.37|2225.87|2227.67|2226.17|2227.71|2226.21|2227.36|2225.86|0
1643256600000|2022-01-27 04:10:00|2227.61|2226.11|2227.59|2226.09|2227.71|2226.21|2227.59|2226.09|0
1643256610000|2022-01-27 04:10:10|2227.58|2226.08|2227.33|2225.83|2227.6|2226.1|2227.33|2225.83|0
1643256620000|2022-01-27 04:10:20|2227.26|2225.76|2227.15|2225.65|2227.26|2225.76|2226.86|2225.36|0
1643256630000|2022-01-27 04:10:30|2227.06|2225.56|2227.55|2226.05|2227.64|2226.14|2227.06|2225.56|0
1643256640000|2022-01-27 04:10:40|2227.54|2226.04|2227.53|2226.03|2227.64|2226.14|2227.3|2225.8|0
1643256650000|2022-01-27 04:10:50|2227.54|2226.04|2227.65|2226.15|2227.77|2226.27|2227.54|2226.04|0
1643256660000|2022-01-27 04:11:00|2227.68|2226.18|2227.88|2226.38|2228.01|2226.51|2227.68|2226.18|0
1643256670000|2022-01-27 04:11:10|2227.85|2226.35|2227.88|2226.38|2228.01|2226.51|2227.78|2226.28|0
1643256680000|2022-01-27 04:11:20|2227.87|2226.37|2228.25|2226.75|2228.25|2226.75|2227.77|2226.27|0
1643256690000|2022-01-27 04:11:30|2228.28|2226.78|2228.23|2226.73|2228.37|2226.87|2228.13|2226.63|0
1643256700000|2022-01-27 04:11:40|2228.19|2226.69|2228.09|2226.59|2228.19|2226.69|2227.97|2226.47|0
1643256710000|2022-01-27 04:11:50|2228.13|2226.63|2228|2226.5|2228.34|2226.84|2228|2226.5|0
1643256720000|2022-01-27 04:12:00|2228.01|2226.51|2228.32|2226.82|2228.32|2226.82|2228.01|2226.51|0
1643256730000|2022-01-27 04:12:10|2228.33|2226.83|2228.06|2226.56|2228.34|2226.84|2228.06|2226.56|0
1643256740000|2022-01-27 04:12:20|2228.09|2226.59|2228.27|2226.77|2228.29|2226.79|2228.04|2226.54|0
1643256750000|2022-01-27 04:12:30|2228.24|2226.74|2228.27|2226.77|2228.27|2226.77|2228.13|2226.63|0
1643256760000|2022-01-27 04:12:40|2228.28|2226.78|2228.26|2226.76|2228.28|2226.78|2228.12|2226.62|0
1643256770000|2022-01-27 04:12:50|2228.22|2226.72|2228.3|2226.8|2228.3|2226.8|2228.13|2226.63|0
1643256780000|2022-01-27 04:13:00|2228.28|2226.78|2228.09|2226.59|2228.32|2226.82|2228.09|2226.59|0
1643256790000|2022-01-27 04:13:10|2228.12|2226.62|2228.32|2226.82|2228.34|2226.84|2228.12|2226.62|0
1643256800000|2022-01-27 04:13:20|2228.33|2226.83|2228.32|2226.82|2228.33|2226.83|2228.31|2226.81|0
1643256810000|2022-01-27 04:13:30|2228.31|2226.81|2228.1|2226.6|2228.31|2226.81|2228.1|2226.6|0
1643256820000|2022-01-27 04:13:40|2228.13|2226.63|2227.94|2226.44|2228.2|2226.7|2227.94|2226.44|0
1643256830000|2022-01-27 04:13:50|2227.9|2226.4|2228.16|2226.66|2228.3|2226.8|2227.85|2226.35|0
1643256840000|2022-01-27 04:14:00|2228.2|2226.7|2228.06|2226.56|2228.31|2226.81|2228.06|2226.56|0
1643256850000|2022-01-27 04:14:10|2228.03|2226.53|2228.26|2226.76|2228.26|2226.76|2228.03|2226.53|0
1643256860000|2022-01-27 04:14:20|2228.22|2226.72|2228.26|2226.76|2228.26|2226.76|2228.03|2226.53|0
1643256870000|2022-01-27 04:14:30|2228.27|2226.77|2228.29|2226.79|2228.29|2226.79|2228.26|2226.76|0
1643256880000|2022-01-27 04:14:40|2228.31|2226.81|2228.09|2226.59|2228.34|2226.84|2228.09|2226.59|0
1643256890000|2022-01-27 04:14:50|2228.08|2226.58|2228.32|2226.82|2228.33|2226.83|2228.08|2226.58|0
1643256900000|2022-01-27 04:15:00|2228.33|2226.83|2228.2|2226.7|2228.33|2226.83|2228.07|2226.57|0
1643256910000|2022-01-27 04:15:10|2228.23|2226.73|2228.09|2226.59|2228.32|2226.82|2228.07|2226.57|0
1643256920000|2022-01-27 04:15:20|2228.08|2226.58|2228.08|2226.58|2228.31|2226.81|2228.08|2226.58|0
1643256930000|2022-01-27 04:15:30|2228.07|2226.57|2227.94|2226.44|2228.16|2226.66|2227.94|2226.44|0
1643256940000|2022-01-27 04:15:40|2227.92|2226.42|2227.8|2226.3|2227.92|2226.42|2227.58|2226.08|0
1643256950000|2022-01-27 04:15:50|2227.82|2226.32|2227.89|2226.39|2228.04|2226.54|2227.8|2226.3|0
1643256960000|2022-01-27 04:16:00|2227.9|2226.4|2227.89|2226.39|2228.02|2226.52|2227.79|2226.29|0
1643256970000|2022-01-27 04:16:10|2227.86|2226.36|2228.03|2226.53|2228.03|2226.53|2227.79|2226.29|0
1643256980000|2022-01-27 04:16:20|2228.02|2226.52|2228.04|2226.54|2228.14|2226.64|2227.81|2226.31|0
1643256990000|2022-01-27 04:16:30|2228.09|2226.59|2227.99|2226.49|2228.22|2226.72|2227.99|2226.49|0
1643257000000|2022-01-27 04:16:40|2228|2226.5|2228.48|2226.98|2228.48|2226.98|2228|2226.5|0
1643257010000|2022-01-27 04:16:50|2228.44|2226.94|2228.38|2226.88|2228.51|2227.01|2228.35|2226.85|0
1643257020000|2022-01-27 04:17:00|2228.37|2226.87|2228.25|2226.75|2228.51|2227.01|2228.25|2226.75|0
1643257030000|2022-01-27 04:17:10|2228.27|2226.77|2227.56|2226.06|2228.52|2227.02|2227.56|2226.06|0
1643257040000|2022-01-27 04:17:20|2227.55|2226.05|2227.86|2226.36|2227.88|2226.38|2227.54|2226.04|0
1643257050000|2022-01-27 04:17:30|2227.83|2226.33|2228.26|2226.76|2228.49|2226.99|2227.79|2226.29|0
1643257060000|2022-01-27 04:17:40|2228.27|2226.77|2228.26|2226.76|2228.49|2226.99|2228.26|2226.76|0
1643257070000|2022-01-27 04:17:50|2228.27|2226.77|2228.26|2226.76|2228.27|2226.77|2228.26|2226.76|0
1643257080000|2022-01-27 04:18:00|2228.3|2226.8|2228.52|2227.02|2228.52|2227.02|2228.28|2226.78|0
1643257090000|2022-01-27 04:18:10|2228.51|2227.01|2228.54|2227.04|2228.64|2227.14|2228.51|2227.01|0
1643257100000|2022-01-27 04:18:20|2228.55|2227.05|2228.56|2227.06|2228.57|2227.07|2228.55|2227.05|0
1643257110000|2022-01-27 04:18:30|2228.57|2227.07|2228.55|2227.05|2228.57|2227.07|2228.55|2227.05|0
1643257120000|2022-01-27 04:18:40|2228.54|2227.04|2228.56|2227.06|2228.57|2227.07|2228.31|2226.81|0
1643257130000|2022-01-27 04:18:50|2228.57|2227.07|2228.57|2227.07|2228.6|2227.1|2228.57|2227.07|0
1643257140000|2022-01-27 04:19:00|2228.56|2227.06|2228.6|2227.1|2228.62|2227.12|2228.56|2227.06|0
1643257150000|2022-01-27 04:19:10|2228.59|2227.09|2228.6|2227.1|2228.61|2227.11|2228.58|2227.08|0
1643257160000|2022-01-27 04:19:20|2228.61|2227.11|2228.39|2226.89|2228.65|2227.15|2228.39|2226.89|0
1643257170000|2022-01-27 04:19:30|2228.41|2226.91|2228.65|2227.15|2228.65|2227.15|2228.41|2226.91|0
1643257180000|2022-01-27 04:19:40|2228.64|2227.14|2228.75|2227.25|2228.75|2227.25|2228.47|2226.97|0
1643257190000|2022-01-27 04:19:50|2228.74|2227.24|2228.8|2227.3|2229.07|2227.57|2228.74|2227.24|0
1643257200000|2022-01-27 04:20:00|2228.82|2227.32|2229.01|2227.51|2229.09|2227.59|2228.81|2227.31|0
1643257210000|2022-01-27 04:20:10|2229|2227.5|2229.01|2227.51|2229.06|2227.56|2229|2227.5|0
1643257220000|2022-01-27 04:20:20|2229|2227.5|2229.02|2227.52|2229.03|2227.53|2228.65|2227.15|0
1643257230000|2022-01-27 04:20:30|2229.03|2227.53|2228.76|2227.26|2229.04|2227.54|2228.76|2227.26|0
1643257240000|2022-01-27 04:20:40|2228.74|2227.24|2228.75|2227.25|2228.75|2227.25|2228.52|2227.02|0
1643257250000|2022-01-27 04:20:50|2228.78|2227.28|2228.85|2227.35|2228.85|2227.35|2228.51|2227.01|0
1643257260000|2022-01-27 04:21:00|2228.81|2227.31|2228.97|2227.47|2229.01|2227.51|2228.71|2227.21|0
1643257270000|2022-01-27 04:21:10|2228.98|2227.48|2228.75|2227.25|2228.98|2227.48|2228.62|2227.12|0
1643257280000|2022-01-27 04:21:20|2228.73|2227.23|2228.73|2227.23|2228.75|2227.25|2228.73|2227.23|0
1643257290000|2022-01-27 04:21:30|2228.7|2227.2|2228.72|2227.22|2228.72|2227.22|2228.48|2226.98|0
1643257300000|2022-01-27 04:21:40|2228.74|2227.24|2228.95|2227.45|2228.99|2227.49|2228.72|2227.22|0
1643257310000|2022-01-27 04:21:50|2228.96|2227.46|2228.94|2227.44|2228.96|2227.46|2228.72|2227.22|0
1643257320000|2022-01-27 04:22:00|2228.96|2227.46|2228.98|2227.48|2228.98|2227.48|2228.94|2227.44|0
1643257330000|2022-01-27 04:22:10|2228.97|2227.47|2228.99|2227.49|2229.03|2227.53|2228.97|2227.47|0
1643257340000|2022-01-27 04:22:20|2229|2227.5|2228.61|2227.11|2229|2227.5|2228.5|2227|0
1643257350000|2022-01-27 04:22:30|2228.64|2227.14|2228.83|2227.33|2228.96|2227.46|2228.64|2227.14|0
1643257360000|2022-01-27 04:22:40|2228.84|2227.34|2229.07|2227.57|2229.15|2227.65|2228.84|2227.34|0
1643257370000|2022-01-27 04:22:50|2229.06|2227.56|2228.85|2227.35|2229.06|2227.56|2228.82|2227.32|0
1643257380000|2022-01-27 04:23:00|2228.84|2227.34|2228.81|2227.31|2228.84|2227.34|2228.35|2226.85|0
1643257390000|2022-01-27 04:23:10|2228.78|2227.28|2228.58|2227.08|2228.79|2227.29|2228.54|2227.04|0
1643257400000|2022-01-27 04:23:20|2228.64|2227.14|2228.78|2227.28|2228.78|2227.28|2228.64|2227.14|0
1643257410000|2022-01-27 04:23:30|2228.76|2227.26|2228.77|2227.27|2228.78|2227.28|2228.75|2227.25|0
1643257420000|2022-01-27 04:23:40|2228.78|2227.28|2228.53|2227.03|2228.78|2227.28|2228.53|2227.03|0
1643257430000|2022-01-27 04:23:50|2228.54|2227.04|2228.7|2227.2|2228.84|2227.34|2228.54|2227.04|0
1643257440000|2022-01-27 04:24:00|2228.73|2227.23|2228.72|2227.22|2228.85|2227.35|2228.6|2227.1|0
1643257450000|2022-01-27 04:24:10|2228.71|2227.21|2228.6|2227.1|2228.84|2227.34|2228.6|2227.1|0
1643257460000|2022-01-27 04:24:20|2228.58|2227.08|2228.83|2227.33|2228.84|2227.34|2228.57|2227.07|0
1643257470000|2022-01-27 04:24:30|2228.84|2227.34|2228.86|2227.36|2228.89|2227.39|2228.84|2227.34|0
1643257480000|2022-01-27 04:24:40|2228.85|2227.35|2228.85|2227.35|2228.86|2227.36|2228.84|2227.34|0
1643257490000|2022-01-27 04:24:50|2228.86|2227.36|2228.61|2227.11|2228.87|2227.37|2228.49|2226.99|0
1643257500000|2022-01-27 04:25:00|2228.58|2227.08|2228.81|2227.31|2228.82|2227.32|2228.47|2226.97|0
1643257510000|2022-01-27 04:25:10|2228.6|2227.1|2228.33|2226.83|2228.61|2227.11|2228.33|2226.83|0
1643257520000|2022-01-27 04:25:20|2228.35|2226.85|2228.46|2226.96|2228.59|2227.09|2228.35|2226.85|0
1643257530000|2022-01-27 04:25:30|2228.45|2226.95|2228.59|2227.09|2228.59|2227.09|2228.35|2226.85|0
1643257540000|2022-01-27 04:25:40|2228.63|2227.13|2229.07|2227.57|2229.09|2227.59|2228.58|2227.08|0
1643257550000|2022-01-27 04:25:50|2229.04|2227.54|2229.09|2227.59|2229.09|2227.59|2228.95|2227.45|0
1643257560000|2022-01-27 04:26:00|2229.05|2227.55|2229.15|2227.65|2229.15|2227.65|2228.96|2227.46|0
1643257570000|2022-01-27 04:26:10|2229.18|2227.68|2229.13|2227.63|2229.18|2227.68|2229.01|2227.51|0
1643257580000|2022-01-27 04:26:20|2229.14|2227.64|2229.14|2227.64|2229.15|2227.65|2229.12|2227.62|0
1643257590000|2022-01-27 04:26:30|2229.15|2227.65|2228.75|2227.25|2229.16|2227.66|2228.66|2227.16|0
1643257600000|2022-01-27 04:26:40|2228.78|2227.28|2228.89|2227.39|2228.98|2227.48|2228.75|2227.25|0
1643257610000|2022-01-27 04:26:50|2228.88|2227.38|2228.74|2227.24|2228.97|2227.47|2228.74|2227.24|0
1643257620000|2022-01-27 04:27:00|2228.75|2227.25|2228.7|2227.2|2228.96|2227.46|2228.61|2227.11|0
1643257630000|2022-01-27 04:27:10|2228.67|2227.17|2229.06|2227.56|2229.06|2227.56|2228.61|2227.11|0
1643257640000|2022-01-27 04:27:20|2229.07|2227.57|2229.15|2227.65|2229.16|2227.66|2229.07|2227.57|0
1643257650000|2022-01-27 04:27:30|2229.16|2227.66|2228.93|2227.43|2229.16|2227.66|2228.93|2227.43|0
1643257660000|2022-01-27 04:27:40|2228.81|2227.31|2229.16|2227.66|2229.18|2227.68|2228.81|2227.31|0
1643257670000|2022-01-27 04:27:50|2229.18|2227.68|2229.26|2227.76|2229.26|2227.76|2229.17|2227.67|0
1643257680000|2022-01-27 04:28:00|2229.23|2227.73|2229.06|2227.56|2229.48|2227.98|2229.05|2227.55|0
1643257690000|2022-01-27 04:28:10|2229.13|2227.63|2229.49|2227.99|2229.52|2228.02|2229.13|2227.63|0
1643257700000|2022-01-27 04:28:20|2229.5|2228|2229.26|2227.76|2229.61|2228.11|2229.26|2227.76|0
1643257710000|2022-01-27 04:28:30|2229.25|2227.75|2229.44|2227.94|2229.44|2227.94|2229.22|2227.72|0
1643257720000|2022-01-27 04:28:40|2229.41|2227.91|2229.22|2227.72|2229.44|2227.94|2229.2|2227.7|0
1643257730000|2022-01-27 04:28:50|2229.21|2227.71|2229.55|2228.05|2229.55|2228.05|2229.2|2227.7|0
1643257740000|2022-01-27 04:29:00|2229.51|2228.01|2229.67|2228.17|2229.68|2228.18|2229.39|2227.89|0
1643257750000|2022-01-27 04:29:10|2229.66|2228.16|2229.66|2228.16|2229.66|2228.16|2229.52|2228.02|0
1643257760000|2022-01-27 04:29:20|2229.65|2228.15|2229.53|2228.03|2229.67|2228.17|2229.53|2228.03|0
1643257770000|2022-01-27 04:29:30|2229.57|2228.07|2229.67|2228.17|2229.68|2228.18|2229.53|2228.03|0
1643257780000|2022-01-27 04:29:40|2229.66|2228.16|2229.66|2228.16|2229.67|2228.17|2229.66|2228.16|0
1643257790000|2022-01-27 04:29:50|2229.67|2228.17|2229.66|2228.16|2229.67|2228.17|2229.53|2228.03|0
1643257800000|2022-01-27 04:30:00|2229.67|2228.17|2229.51|2228.01|2229.75|2228.25|2229.5|2228|0
1643257810000|2022-01-27 04:30:10|2229.54|2228.04|2229.74|2228.24|2229.74|2228.24|2229.5|2228|0
1643257820000|2022-01-27 04:30:20|2229.73|2228.23|2229.87|2228.37|2229.89|2228.39|2229.62|2228.12|0
1643257830000|2022-01-27 04:30:30|2229.86|2228.36|2229.87|2228.37|2229.87|2228.37|2229.64|2228.14|0
1643257840000|2022-01-27 04:30:40|2229.88|2228.38|2230.08|2228.58|2230.08|2228.58|2229.87|2228.37|0
1643257850000|2022-01-27 04:30:50|2230.07|2228.57|2230.07|2228.57|2230.08|2228.58|2229.95|2228.45|0
1643257860000|2022-01-27 04:31:00|2230.08|2228.58|2230.33|2228.83|2230.33|2228.83|2230.07|2228.57|0
1643257870000|2022-01-27 04:31:10|2230.31|2228.81|2230.16|2228.66|2230.32|2228.82|2230.16|2228.66|0
1643257880000|2022-01-27 04:31:20|2230.12|2228.62|2230.01|2228.51|2230.14|2228.64|2230.01|2228.51|0
1643257890000|2022-01-27 04:31:30|2230.02|2228.52|2230.5|2229|2230.5|2229|2230.02|2228.52|0
1643257900000|2022-01-27 04:31:40|2230.53|2229.03|2231.01|2229.51|2231.01|2229.51|2230.53|2229.03|0
1643257910000|2022-01-27 04:31:50|2231.05|2229.55|2230.78|2229.28|2231.12|2229.62|2230.54|2229.04|0
1643257920000|2022-01-27 04:32:00|2230.79|2229.29|2231.28|2229.78|2231.28|2229.78|2230.79|2229.29|0
1643257930000|2022-01-27 04:32:10|2231.27|2229.77|2231.77|2230.27|2231.77|2230.27|2231.14|2229.64|0
1643257940000|2022-01-27 04:32:20|2231.81|2230.31|2231.53|2230.03|2231.99|2230.49|2231.53|2230.03|0
1643257950000|2022-01-27 04:32:30|2231.5|2230|2230.81|2229.31|2231.76|2230.26|2230.81|2229.31|0
1643257960000|2022-01-27 04:32:40|2230.84|2229.34|2231|2229.5|2231.22|2229.72|2230.76|2229.26|0
1643257970000|2022-01-27 04:32:50|2231.03|2229.53|2230.99|2229.49|2231.23|2229.73|2230.87|2229.37|0
1643257980000|2022-01-27 04:33:00|2231|2229.5|2231.46|2229.96|2231.55|2230.05|2231|2229.5|0
1643257990000|2022-01-27 04:33:10|2231.49|2229.99|2231.5|2230|2231.56|2230.06|2231.46|2229.96|0
1643258000000|2022-01-27 04:33:20|2231.56|2230.06|2232.17|2230.67|2232.17|2230.67|2231.56|2230.06|0
1643258010000|2022-01-27 04:33:30|2232.16|2230.66|2232.18|2230.68|2232.38|2230.88|2232.14|2230.64|0
1643258020000|2022-01-27 04:33:40|2232.22|2230.72|2232.16|2230.66|2232.41|2230.91|2232.16|2230.66|0
1643258030000|2022-01-27 04:33:50|2232.19|2230.69|2232.01|2230.51|2232.26|2230.76|2232.01|2230.51|0
1643258040000|2022-01-27 04:34:00|2231.97|2230.47|2232.15|2230.65|2232.39|2230.89|2231.92|2230.42|0
1643258050000|2022-01-27 04:34:10|2232.14|2230.64|2232.18|2230.68|2232.18|2230.68|2231.92|2230.42|0
1643258060000|2022-01-27 04:34:20|2232.25|2230.75|2232.2|2230.7|2232.39|2230.89|2232.15|2230.65|0
1643258070000|2022-01-27 04:34:30|2232.19|2230.69|2231.94|2230.44|2232.19|2230.69|2231.94|2230.44|0
1643258080000|2022-01-27 04:34:40|2231.95|2230.45|2231.94|2230.44|2231.95|2230.45|2231.93|2230.43|0
1643258090000|2022-01-27 04:34:50|2231.93|2230.43|2231.71|2230.21|2232.17|2230.67|2231.71|2230.21|0
1643258100000|2022-01-27 04:35:00|2231.72|2230.22|2231.45|2229.95|2231.93|2230.43|2231.45|2229.95|0
1643258110000|2022-01-27 04:35:10|2231.46|2229.96|2231.46|2229.96|2231.47|2229.97|2231.45|2229.95|0
1643258120000|2022-01-27 04:35:20|2231.49|2229.99|2231.46|2229.96|2231.69|2230.19|2231.45|2229.95|0
1643258130000|2022-01-27 04:35:30|2231.47|2229.97|2231.69|2230.19|2231.69|2230.19|2231.46|2229.96|0
1643258140000|2022-01-27 04:35:40|2231.7|2230.2|2231.78|2230.28|2231.78|2230.28|2231.68|2230.18|0
1643258150000|2022-01-27 04:35:50|2231.69|2230.19|2232.17|2230.67|2232.27|2230.77|2231.69|2230.19|0
1643258160000|2022-01-27 04:36:00|2232.13|2230.63|2231.46|2229.96|2232.13|2230.63|2231.46|2229.96|0
1643258170000|2022-01-27 04:36:10|2231.49|2229.99|2231.44|2229.94|2231.69|2230.19|2231.44|2229.94|0
1643258180000|2022-01-27 04:36:20|2231.43|2229.93|2231.53|2230.03|2231.66|2230.16|2231.29|2229.79|0
1643258190000|2022-01-27 04:36:30|2231.5|2230|2231.55|2230.05|2231.66|2230.16|2231.31|2229.81|0
1643258200000|2022-01-27 04:36:40|2231.51|2230.01|2231.56|2230.06|2231.56|2230.06|2231.44|2229.94|0
1643258210000|2022-01-27 04:36:50|2231.55|2230.05|2231.55|2230.05|2231.56|2230.06|2231.55|2230.05|0
1643258220000|2022-01-27 04:37:00|2231.51|2230.01|2231.8|2230.3|2231.92|2230.42|2231.31|2229.81|0
1643258230000|2022-01-27 04:37:10|2231.82|2230.32|2231.78|2230.28|2232.03|2230.53|2231.78|2230.28|0
1643258240000|2022-01-27 04:37:20|2231.81|2230.31|2232.03|2230.53|2232.03|2230.53|2231.81|2230.31|0
1643258250000|2022-01-27 04:37:30|2232.15|2230.65|2231.79|2230.29|2232.26|2230.76|2231.69|2230.19|0
1643258260000|2022-01-27 04:37:40|2231.8|2230.3|2231.69|2230.19|2232.03|2230.53|2231.68|2230.18|0
1643258270000|2022-01-27 04:37:50|2231.78|2230.28|2231.78|2230.28|2231.78|2230.28|2231.68|2230.18|0
1643258280000|2022-01-27 04:38:00|2231.9|2230.4|2232.27|2230.77|2232.39|2230.89|2231.9|2230.4|0
1643258290000|2022-01-27 04:38:10|2232.3|2230.8|2231.82|2230.32|2232.52|2231.02|2231.82|2230.32|0
1643258300000|2022-01-27 04:38:20|2231.81|2230.31|2231.69|2230.19|2231.82|2230.32|2231.47|2229.97|0
1643258310000|2022-01-27 04:38:30|2231.72|2230.22|2231.56|2230.06|2231.79|2230.29|2231.24|2229.74|0
1643258320000|2022-01-27 04:38:40|2231.59|2230.09|2231.35|2229.85|2231.69|2230.19|2231.35|2229.85|0
1643258330000|2022-01-27 04:38:50|2231.39|2229.89|2231.24|2229.74|2231.47|2229.97|2231.24|2229.74|0
1643258340000|2022-01-27 04:39:00|2231.26|2229.76|2231.79|2230.29|2231.88|2230.38|2231.24|2229.74|0
1643258350000|2022-01-27 04:39:10|2231.75|2230.25|2232.02|2230.52|2232.02|2230.52|2231.65|2230.15|0
1643258360000|2022-01-27 04:39:20|2232.06|2230.56|2232.13|2230.63|2232.13|2230.63|2231.89|2230.39|0
1643258370000|2022-01-27 04:39:30|2232.12|2230.62|2232.02|2230.52|2232.13|2230.63|2231.89|2230.39|0
1643258380000|2022-01-27 04:39:40|2231.99|2230.49|2231.89|2230.39|2231.99|2230.49|2231.88|2230.38|0
1643258390000|2022-01-27 04:39:50|2231.86|2230.36|2231.79|2230.29|2231.86|2230.36|2231.56|2230.06|0
1643258400000|2022-01-27 04:40:00|2231.77|2230.27|2231.8|2230.3|2231.8|2230.3|2231.56|2230.06|0
1643258410000|2022-01-27 04:40:10|2231.79|2230.29|2231.89|2230.39|2231.89|2230.39|2231.42|2229.92|0
1643258420000|2022-01-27 04:40:20|2231.88|2230.38|2231.43|2229.93|2231.88|2230.38|2231.43|2229.93|0
1643258430000|2022-01-27 04:40:30|2231.39|2229.89|2231.2|2229.7|2231.39|2229.89|2231.09|2229.59|0
1643258440000|2022-01-27 04:40:40|2231.24|2229.74|2231.1|2229.6|2231.34|2229.84|2231.1|2229.6|0
1643258450000|2022-01-27 04:40:50|2231.09|2229.59|2231.41|2229.91|2231.41|2229.91|2230.86|2229.36|0
1643258460000|2022-01-27 04:41:00|2231.32|2229.82|2231.18|2229.68|2231.42|2229.92|2231.17|2229.67|0
1643258470000|2022-01-27 04:41:10|2231.14|2229.64|2230.95|2229.45|2231.14|2229.64|2230.95|2229.45|0
1643258480000|2022-01-27 04:41:20|2230.94|2229.44|2231.06|2229.56|2231.18|2229.68|2230.92|2229.42|0
1643258490000|2022-01-27 04:41:30|2231.02|2229.52|2231.06|2229.56|2231.06|2229.56|2230.92|2229.42|0
1643258500000|2022-01-27 04:41:40|2231.02|2229.52|2231.15|2229.65|2231.26|2229.76|2230.93|2229.43|0
1643258510000|2022-01-27 04:41:50|2231.13|2229.63|2230.89|2229.39|2231.13|2229.63|2230.89|2229.39|0
1643258520000|2022-01-27 04:42:00|2230.88|2229.38|2231.13|2229.63|2231.26|2229.76|2230.88|2229.38|0
1643258530000|2022-01-27 04:42:10|2231.17|2229.67|2231.16|2229.66|2231.47|2229.97|2231.15|2229.65|0
1643258540000|2022-01-27 04:42:20|2231.2|2229.7|2230.91|2229.41|2231.28|2229.78|2230.9|2229.4|0
1643258550000|2022-01-27 04:42:30|2230.87|2229.37|2230.57|2229.07|2230.87|2229.37|2230.56|2229.06|0
1643258560000|2022-01-27 04:42:40|2230.55|2229.05|2230.41|2228.91|2230.57|2229.07|2230.32|2228.82|0
1643258570000|2022-01-27 04:42:50|2230.42|2228.92|2230.24|2228.74|2230.42|2228.92|2230.12|2228.62|0
1643258580000|2022-01-27 04:43:00|2230.26|2228.76|2230.35|2228.85|2230.48|2228.98|2230.24|2228.74|0
1643258590000|2022-01-27 04:43:10|2230.36|2228.86|2230.54|2229.04|2230.55|2229.05|2230.36|2228.86|0
1643258600000|2022-01-27 04:43:20|2230.47|2228.97|2230.31|2228.81|2230.55|2229.05|2230.31|2228.81|0
1643258610000|2022-01-27 04:43:30|2230.32|2228.82|2230.57|2229.07|2230.67|2229.17|2230.32|2228.82|0
1643258620000|2022-01-27 04:43:40|2230.58|2229.08|2230.34|2228.84|2230.68|2229.18|2230.34|2228.84|0
1643258630000|2022-01-27 04:43:50|2230.37|2228.87|2230.32|2228.82|2230.43|2228.93|2230.18|2228.68|0
1643258640000|2022-01-27 04:44:00|2230.33|2228.83|2230.32|2228.82|2230.57|2229.07|2230.31|2228.81|0
1643258650000|2022-01-27 04:44:10|2230.3|2228.8|2230.29|2228.79|2230.32|2228.82|2230.29|2228.79|0
1643258660000|2022-01-27 04:44:20|2230.3|2228.8|2230.42|2228.92|2230.42|2228.92|2230.3|2228.8|0
1643258670000|2022-01-27 04:44:30|2230.41|2228.91|2230.3|2228.8|2230.41|2228.91|2230.29|2228.79|0
1643258680000|2022-01-27 04:44:40|2230.32|2228.82|2230.31|2228.81|2230.41|2228.91|2230.3|2228.8|0
1643258690000|2022-01-27 04:44:50|2230.32|2228.82|2230.41|2228.91|2230.41|2228.91|2230.29|2228.79|0
1643258700000|2022-01-27 04:45:00|2230.4|2228.9|2230.4|2228.9|2230.64|2229.14|2230.4|2228.9|0
1643258710000|2022-01-27 04:45:10|2230.41|2228.91|2230.67|2229.17|2230.68|2229.18|2230.41|2228.91|0
1643258720000|2022-01-27 04:45:20|2230.64|2229.14|2230.57|2229.07|2230.67|2229.17|2230.56|2229.06|0
1643258730000|2022-01-27 04:45:30|2230.6|2229.1|2230.55|2229.05|2230.66|2229.16|2230.55|2229.05|0
1643258740000|2022-01-27 04:45:40|2230.52|2229.02|2230.51|2229.01|2230.63|2229.13|2230.41|2228.91|0
1643258750000|2022-01-27 04:45:50|2230.52|2229.02|2230.61|2229.11|2230.62|2229.12|2230.51|2229.01|0
1643258760000|2022-01-27 04:46:00|2230.62|2229.12|2231.01|2229.51|2231.23|2229.73|2230.62|2229.12|0
1643258770000|2022-01-27 04:46:10|2230.97|2229.47|2230.78|2229.28|2231|2229.5|2230.78|2229.28|0
1643258780000|2022-01-27 04:46:20|2230.81|2229.31|2230.77|2229.27|2230.87|2229.37|2230.64|2229.14|0
1643258790000|2022-01-27 04:46:30|2230.8|2229.3|2230.75|2229.25|2231.09|2229.59|2230.75|2229.25|0
1643258800000|2022-01-27 04:46:40|2230.71|2229.21|2230.35|2228.85|2230.71|2229.21|2230.26|2228.76|0
1643258810000|2022-01-27 04:46:50|2230.14|2228.64|2230.05|2228.55|2230.27|2228.77|2230.04|2228.54|0
1643258820000|2022-01-27 04:47:00|2230.08|2228.58|2230.18|2228.68|2230.43|2228.93|2230.08|2228.58|0
1643258830000|2022-01-27 04:47:10|2230.15|2228.65|2230.13|2228.63|2230.37|2228.87|2230.07|2228.57|0
1643258840000|2022-01-27 04:47:20|2230.14|2228.64|2230.23|2228.73|2230.35|2228.85|2230.13|2228.63|0
1643258850000|2022-01-27 04:47:30|2230.38|2228.88|2230.83|2229.33|2230.83|2229.33|2230.37|2228.87|0
1643258860000|2022-01-27 04:47:40|2230.82|2229.32|2230.81|2229.31|2230.82|2229.32|2230.8|2229.3|0
1643258880000|2022-01-27 04:48:00|2230.82|2229.32|2231.28|2229.78|2231.29|2229.79|2230.82|2229.32|0
1643258890000|2022-01-27 04:48:10|2231.29|2229.79|2231.51|2230.01|2231.62|2230.12|2231.29|2229.79|0
1643258900000|2022-01-27 04:48:20|2231.55|2230.05|2231.61|2230.11|2231.61|2230.11|2231.51|2230.01|0
1643258910000|2022-01-27 04:48:30|2231.62|2230.12|2231.63|2230.13|2231.76|2230.26|2231.38|2229.88|0
1643258920000|2022-01-27 04:48:40|2231.59|2230.09|2231.39|2229.89|2231.59|2230.09|2231.38|2229.88|0
1643258930000|2022-01-27 04:48:50|2231.38|2229.88|2231.28|2229.78|2231.38|2229.88|2231.14|2229.64|0
1643258940000|2022-01-27 04:49:00|2231.32|2229.82|2231.39|2229.89|2231.39|2229.89|2231.28|2229.78|0
1643258950000|2022-01-27 04:49:10|2231.51|2230.01|2231.17|2229.67|2231.52|2230.02|2231.08|2229.58|0
1643258960000|2022-01-27 04:49:20|2231.18|2229.68|2231.08|2229.58|2231.19|2229.69|2231.08|2229.58|0
1643258970000|2022-01-27 04:49:30|2231.11|2229.61|2230.89|2229.39|2231.17|2229.67|2230.8|2229.3|0
1643258980000|2022-01-27 04:49:40|2230.9|2229.4|2230.91|2229.41|2231.02|2229.52|2230.88|2229.38|0
1643258990000|2022-01-27 04:49:50|2230.99|2229.49|2231.12|2229.62|2231.12|2229.62|2230.99|2229.49|0
1643259000000|2022-01-27 04:50:00|2231.16|2229.66|2231.12|2229.62|2231.24|2229.74|2231.02|2229.52|0
1643259010000|2022-01-27 04:50:10|2231.09|2229.59|2231.12|2229.62|2231.25|2229.75|2231.02|2229.52|0
1643259020000|2022-01-27 04:50:20|2231.13|2229.63|2231.13|2229.63|2231.26|2229.76|2231.02|2229.52|0
1643259030000|2022-01-27 04:50:30|2231.14|2229.64|2231.13|2229.63|2231.14|2229.64|2231.04|2229.54|0
1643259040000|2022-01-27 04:50:40|2231.14|2229.64|2231.12|2229.62|2231.14|2229.64|2231.03|2229.53|0
1643259050000|2022-01-27 04:50:50|2231.13|2229.63|2231.7|2230.2|2231.7|2230.2|2231.12|2229.62|0
1643259060000|2022-01-27 04:51:00|2231.69|2230.19|2231.59|2230.09|2231.71|2230.21|2231.48|2229.98|0
1643259070000|2022-01-27 04:51:10|2231.55|2230.05|2231.69|2230.19|2231.69|2230.19|2231.48|2229.98|0
1643259080000|2022-01-27 04:51:20|2231.73|2230.23|2231.68|2230.18|2231.8|2230.3|2231.67|2230.17|0
1643259090000|2022-01-27 04:51:30|2231.67|2230.17|2231.68|2230.18|2231.77|2230.27|2231.67|2230.17|0
1643259100000|2022-01-27 04:51:40|2231.67|2230.17|2231.63|2230.13|2231.68|2230.18|2231.43|2229.93|0
1643259110000|2022-01-27 04:51:50|2231.54|2230.04|2231.78|2230.28|2231.78|2230.28|2231.53|2230.03|0
1643259120000|2022-01-27 04:52:00|2231.82|2230.32|2232.38|2230.88|2232.38|2230.88|2231.78|2230.28|0
1643259130000|2022-01-27 04:52:10|2232.37|2230.87|2232.38|2230.88|2232.48|2230.98|2232.37|2230.87|0
1643259140000|2022-01-27 04:52:20|2232.39|2230.89|2232.39|2230.89|2232.5|2231|2232.39|2230.89|0
1643259150000|2022-01-27 04:52:30|2232.38|2230.88|2232.86|2231.36|2232.86|2231.36|2232.38|2230.88|0
1643259160000|2022-01-27 04:52:40|2232.89|2231.39|2232.61|2231.11|2232.96|2231.46|2232.61|2231.11|0
1643259170000|2022-01-27 04:52:50|2232.62|2231.12|2232.83|2231.33|2232.83|2231.33|2232.61|2231.11|0
1643259180000|2022-01-27 04:53:00|2232.87|2231.37|2232.85|2231.35|2232.96|2231.46|2232.83|2231.33|0
1643259190000|2022-01-27 04:53:10|2232.84|2231.34|2232.85|2231.35|2232.96|2231.46|2232.84|2231.34|0
1643259200000|2022-01-27 04:53:20|2232.86|2231.36|2232.87|2231.37|2233.11|2231.61|2232.75|2231.25|0
1643259210000|2022-01-27 04:53:30|2232.97|2231.47|2232.87|2231.37|2232.97|2231.47|2232.86|2231.36|0
1643259220000|2022-01-27 04:53:40|2232.9|2231.4|2232.97|2231.47|2232.98|2231.48|2232.9|2231.4|0
1643259230000|2022-01-27 04:53:50|2232.98|2231.48|2232.87|2231.37|2232.98|2231.48|2232.86|2231.36|0
1643259240000|2022-01-27 04:54:00|2232.86|2231.36|2232.64|2231.14|2232.86|2231.36|2232.64|2231.14|0
1643259250000|2022-01-27 04:54:10|2232.62|2231.12|2232.14|2230.64|2232.62|2231.12|2232.14|2230.64|0
1643259260000|2022-01-27 04:54:20|2232.12|2230.62|2232.39|2230.89|2232.39|2230.89|2232.12|2230.62|0
1643259270000|2022-01-27 04:54:30|2232.4|2230.9|2232.38|2230.88|2232.62|2231.12|2232.25|2230.75|0
1643259280000|2022-01-27 04:54:40|2232.35|2230.85|2232.4|2230.9|2232.4|2230.9|2232.26|2230.76|0
1643259290000|2022-01-27 04:54:50|2232.38|2230.88|2232.15|2230.65|2232.39|2230.89|2232.15|2230.65|0
1643259300000|2022-01-27 04:55:00|2232.16|2230.66|2232.26|2230.76|2232.27|2230.77|2232.16|2230.66|0
1643259310000|2022-01-27 04:55:10|2232.25|2230.75|2232.16|2230.66|2232.41|2230.91|2232.16|2230.66|0
1643259320000|2022-01-27 04:55:20|2232.17|2230.67|2232.41|2230.91|2232.41|2230.91|2232.17|2230.67|0
1643259330000|2022-01-27 04:55:30|2232.42|2230.92|2232.27|2230.77|2232.51|2231.01|2232.15|2230.65|0
1643259340000|2022-01-27 04:55:40|2232.28|2230.78|2232.27|2230.77|2232.4|2230.9|2232.17|2230.67|0
1643259350000|2022-01-27 04:55:50|2232.26|2230.76|2232.04|2230.54|2232.26|2230.76|2232.04|2230.54|0
1643259360000|2022-01-27 04:56:00|2232.03|2230.53|2232.18|2230.68|2232.18|2230.68|2232.03|2230.53|0
1643259370000|2022-01-27 04:56:10|2232.19|2230.69|2232.28|2230.78|2232.4|2230.9|2232.19|2230.69|0
1643259380000|2022-01-27 04:56:20|2232.25|2230.75|2232.25|2230.75|2232.27|2230.77|2231.94|2230.44|0
1643259390000|2022-01-27 04:56:30|2232.37|2230.87|2232.38|2230.88|2232.49|2230.99|2232.37|2230.87|0
1643259400000|2022-01-27 04:56:40|2232.42|2230.92|2232.61|2231.11|2232.61|2231.11|2232.38|2230.88|0
1643259410000|2022-01-27 04:56:50|2232.65|2231.15|2232.7|2231.2|2232.71|2231.21|2232.65|2231.15|0
1643259420000|2022-01-27 04:57:00|2232.71|2231.21|2233.16|2231.66|2233.4|2231.9|2232.7|2231.2|0
1643259430000|2022-01-27 04:57:10|2233.15|2231.65|2233.05|2231.55|2233.16|2231.66|2232.9|2231.4|0
1643259440000|2022-01-27 04:57:20|2233.14|2231.64|2232.89|2231.39|2233.26|2231.76|2232.79|2231.29|0
1643259450000|2022-01-27 04:57:30|2233.01|2231.51|2232.79|2231.29|2233.02|2231.52|2232.79|2231.29|0
1643259460000|2022-01-27 04:57:40|2232.83|2231.33|2233.13|2231.63|2233.13|2231.63|2232.83|2231.33|0
1643259470000|2022-01-27 04:57:50|2233.1|2231.6|2233.52|2232.02|2233.52|2232.02|2233.06|2231.56|0
1643259480000|2022-01-27 04:58:00|2233.45|2231.95|2233.32|2231.82|2233.52|2232.02|2233.1|2231.6|0
1643259490000|2022-01-27 04:58:10|2233.31|2231.81|2233.35|2231.85|2233.45|2231.95|2233.1|2231.6|0
1643259500000|2022-01-27 04:58:20|2233.34|2231.84|2233.22|2231.72|2233.35|2231.85|2233.22|2231.72|0
1643259510000|2022-01-27 04:58:30|2233.21|2231.71|2232.95|2231.45|2233.34|2231.84|2232.69|2231.19|0
1643259520000|2022-01-27 04:58:40|2232.99|2231.49|2233.01|2231.51|2233.07|2231.57|2232.73|2231.23|0
1643259530000|2022-01-27 04:58:50|2233.09|2231.59|2232.89|2231.39|2233.1|2231.6|2232.88|2231.38|0
1643259540000|2022-01-27 04:59:00|2232.88|2231.38|2232.87|2231.37|2233.12|2231.62|2232.87|2231.37|0
1643259550000|2022-01-27 04:59:10|2232.88|2231.38|2232.63|2231.13|2232.97|2231.47|2232.63|2231.13|0
1643259560000|2022-01-27 04:59:20|2232.64|2231.14|2232.3|2230.8|2232.73|2231.23|2232.2|2230.7|0
1643259570000|2022-01-27 04:59:30|2232.42|2230.92|2232.44|2230.94|2232.98|2231.48|2232.42|2230.92|0
1643259580000|2022-01-27 04:59:40|2232.43|2230.93|2232.78|2231.28|2232.79|2231.29|2232.43|2230.93|0
1643259590000|2022-01-27 04:59:50|2232.74|2231.24|2232.68|2231.18|2232.74|2231.24|2232.53|2231.03|0
1643259600000|2022-01-27 05:00:00|2232.71|2231.21|2232.74|2231.24|2233.15|2231.65|2232.6|2231.1|0
1643259610000|2022-01-27 05:00:10|2232.73|2231.23|2232.86|2231.36|2232.98|2231.48|2232.61|2231.11|0
1643259620000|2022-01-27 05:00:20|2232.85|2231.35|2232.72|2231.22|2232.85|2231.35|2232.72|2231.22|0
1643259630000|2022-01-27 05:00:30|2232.76|2231.26|2232.4|2230.9|2232.84|2231.34|2232.39|2230.89|0
1643259640000|2022-01-27 05:00:40|2232.39|2230.89|2231.84|2230.34|2232.4|2230.9|2231.84|2230.34|0
1643259650000|2022-01-27 05:00:50|2231.83|2230.33|2232.07|2230.57|2232.07|2230.57|2231.83|2230.33|0
1643259660000|2022-01-27 05:01:00|2232.11|2230.61|2233.06|2231.56|2233.27|2231.77|2232.11|2230.61|0
1643259670000|2022-01-27 05:01:10|2233.05|2231.55|2232.58|2231.08|2233.05|2231.55|2232.58|2231.08|0
1643259680000|2022-01-27 05:01:20|2232.62|2231.12|2231.99|2230.49|2232.69|2231.19|2231.98|2230.48|0
1643259690000|2022-01-27 05:01:30|2232.11|2230.61|2231.87|2230.37|2232.11|2230.61|2231.73|2230.23|0
1643259700000|2022-01-27 05:01:40|2231.86|2230.36|2231.87|2230.37|2231.98|2230.48|2231.75|2230.25|0
1643259710000|2022-01-27 05:01:50|2231.85|2230.35|2232.19|2230.69|2232.19|2230.69|2231.85|2230.35|0
1643259720000|2022-01-27 05:02:00|2232.21|2230.71|2232.29|2230.79|2232.29|2230.79|2231.95|2230.45|0
1643259730000|2022-01-27 05:02:10|2232.28|2230.78|2232.7|2231.2|2232.7|2231.2|2232.26|2230.76|0
1643259740000|2022-01-27 05:02:20|2232.71|2231.21|2233.7|2232.2|2233.7|2232.2|2232.71|2231.21|0
1643259750000|2022-01-27 05:02:30|2233.69|2232.19|2234.36|2232.86|2234.36|2232.86|2233.59|2232.09|0
1643259760000|2022-01-27 05:02:40|2234.46|2232.96|2234.65|2233.15|2234.87|2233.37|2234.46|2232.96|0
1643259770000|2022-01-27 05:02:50|2234.61|2233.11|2234.58|2233.08|2234.79|2233.29|2234.43|2232.93|0
1643259780000|2022-01-27 05:03:00|2234.59|2233.09|2235.35|2233.85|2235.35|2233.85|2234.59|2233.09|0
1643259790000|2022-01-27 05:03:10|2235.32|2233.82|2235.25|2233.75|2235.34|2233.84|2235|2233.5|0
1643259800000|2022-01-27 05:03:20|2235.24|2233.74|2235.03|2233.53|2235.25|2233.75|2235.03|2233.53|0
1643259810000|2022-01-27 05:03:30|2235.04|2233.54|2234.98|2233.48|2235.25|2233.75|2234.98|2233.48|0
1643259820000|2022-01-27 05:03:40|2234.99|2233.49|2235.22|2233.72|2235.24|2233.74|2234.99|2233.49|0
1643259830000|2022-01-27 05:03:50|2235.23|2233.73|2235.91|2234.41|2235.91|2234.41|2235.23|2233.73|0
1643259840000|2022-01-27 05:04:00|2235.89|2234.39|2235.97|2234.47|2236.37|2234.87|2235.89|2234.39|0
1643259850000|2022-01-27 05:04:10|2235.96|2234.46|2236.32|2234.82|2236.45|2234.95|2235.94|2234.44|0
1643259860000|2022-01-27 05:04:20|2236.22|2234.72|2236.6|2235.1|2236.73|2235.23|2236.22|2234.72|0
1643259870000|2022-01-27 05:04:30|2236.71|2235.21|2236.7|2235.2|2236.71|2235.21|2236.09|2234.59|0
1643259880000|2022-01-27 05:04:40|2236.77|2235.27|2236.81|2235.31|2237.06|2235.56|2236.7|2235.2|0
1643259890000|2022-01-27 05:04:50|2236.8|2235.3|2237.14|2235.64|2237.14|2235.64|2236.57|2235.07|0
1643259900000|2022-01-27 05:05:00|2237.16|2235.66|2237.36|2235.86|2237.62|2236.12|2237.16|2235.66|0
1643259910000|2022-01-27 05:05:10|2237.4|2235.9|2237.34|2235.84|2237.92|2236.42|2237.21|2235.71|0
1643259920000|2022-01-27 05:05:20|2237.33|2235.83|2237.85|2236.35|2238.19|2236.69|2237.12|2235.62|0
1643259930000|2022-01-27 05:05:30|2237.81|2236.31|2238.06|2236.56|2238.19|2236.69|2237.75|2236.25|0
1643259940000|2022-01-27 05:05:40|2238.1|2236.6|2238|2236.5|2238.18|2236.68|2237.51|2236.01|0
1643259950000|2022-01-27 05:05:50|2238.06|2236.56|2238.84|2237.34|2238.89|2237.39|2238.06|2236.56|0
1643259960000|2022-01-27 05:06:00|2238.83|2237.33|2238.38|2236.88|2238.83|2237.33|2238.38|2236.88|0
1643259970000|2022-01-27 05:06:10|2238.4|2236.9|2237.75|2236.25|2238.4|2236.9|2237.48|2235.98|0
1643259980000|2022-01-27 05:06:20|2237.74|2236.24|2237.76|2236.26|2237.98|2236.48|2237.6|2236.1|0
1643259990000|2022-01-27 05:06:30|2237.74|2236.24|2237.74|2236.24|2237.83|2236.33|2237.6|2236.1|0
1643260000000|2022-01-27 05:06:40|2237.6|2236.1|2237.63|2236.13|2237.97|2236.47|2237.6|2236.1|0
1643260010000|2022-01-27 05:06:50|2237.54|2236.04|2237.62|2236.12|2237.63|2236.13|2237.53|2236.03|0
1643260020000|2022-01-27 05:07:00|2237.63|2236.13|2237.98|2236.48|2238.23|2236.73|2237.62|2236.12|0
1643260030000|2022-01-27 05:07:10|2237.97|2236.47|2237.72|2236.22|2237.97|2236.47|2237.61|2236.11|0
1643260040000|2022-01-27 05:07:20|2237.71|2236.21|2237.83|2236.33|2237.97|2236.47|2237.49|2235.99|0
1643260050000|2022-01-27 05:07:30|2237.84|2236.34|2238|2236.5|2238|2236.5|2237.75|2236.25|0
1643260060000|2022-01-27 05:07:40|2237.99|2236.49|2237.64|2236.14|2238|2236.5|2237.53|2236.03|0
1643260070000|2022-01-27 05:07:50|2237.65|2236.15|2237.46|2235.96|2237.79|2236.29|2237.36|2235.86|0
1643260080000|2022-01-27 05:08:00|2237.43|2235.93|2236.52|2235.02|2237.43|2235.93|2236.52|2235.02|0
1643260090000|2022-01-27 05:08:10|2236.56|2235.06|2236.18|2234.68|2236.64|2235.14|2236.04|2234.54|0
1643260100000|2022-01-27 05:08:20|2236.17|2234.67|2236.05|2234.55|2236.28|2234.78|2235.95|2234.45|0
1643260110000|2022-01-27 05:08:30|2236.04|2234.54|2235.95|2234.45|2236.18|2234.68|2235.81|2234.31|0
1643260120000|2022-01-27 05:08:40|2235.92|2234.42|2235.56|2234.06|2235.92|2234.42|2235.49|2233.99|0
1643260130000|2022-01-27 05:08:50|2235.51|2234.01|2235.49|2233.99|2235.75|2234.25|2235.49|2233.99|0
1643260140000|2022-01-27 05:09:00|2235.48|2233.98|2235.12|2233.62|2235.48|2233.98|2235.12|2233.62|0
1643260150000|2022-01-27 05:09:10|2235.11|2233.61|2235.26|2233.76|2235.27|2233.77|2235.02|2233.52|0
1643260160000|2022-01-27 05:09:20|2235.27|2233.77|2235.12|2233.62|2235.36|2233.86|2235.03|2233.53|0
1643260170000|2022-01-27 05:09:30|2235.14|2233.64|2235.26|2233.76|2235.26|2233.76|2235.03|2233.53|0
1643260180000|2022-01-27 05:09:40|2235.22|2233.72|2235.11|2233.61|2235.22|2233.72|2235.01|2233.51|0
1643260190000|2022-01-27 05:09:50|2235.08|2233.58|2235.07|2233.57|2235.12|2233.62|2235.01|2233.51|0
1643260200000|2022-01-27 05:10:00|2235.12|2233.62|2235.05|2233.55|2235.23|2233.73|2235.02|2233.52|0
1643260210000|2022-01-27 05:10:10|2235.12|2233.62|2234.87|2233.37|2235.24|2233.74|2234.87|2233.37|0
1643260220000|2022-01-27 05:10:20|2234.89|2233.39|2235.12|2233.62|2235.26|2233.76|2234.89|2233.39|0
1643260230000|2022-01-27 05:10:30|2235.11|2233.61|2235.12|2233.62|2235.12|2233.62|2235.02|2233.52|0
1643260240000|2022-01-27 05:10:40|2235.11|2233.61|2235.11|2233.61|2235.12|2233.62|2235|2233.5|0
1643260250000|2022-01-27 05:10:50|2235.08|2233.58|2235.11|2233.61|2235.11|2233.61|2235|2233.5|0
1643260260000|2022-01-27 05:11:00|2235.12|2233.62|2234.77|2233.27|2235.26|2233.76|2234.77|2233.27|0
1643260270000|2022-01-27 05:11:10|2234.86|2233.36|2235.12|2233.62|2235.12|2233.62|2234.86|2233.36|0
1643260280000|2022-01-27 05:11:20|2235.11|2233.61|2235.12|2233.62|2235.25|2233.75|2235|2233.5|0
1643260290000|2022-01-27 05:11:30|2235.16|2233.66|2235.35|2233.85|2235.36|2233.86|2235.16|2233.66|0
1643260300000|2022-01-27 05:11:40|2235.31|2233.81|2235.35|2233.85|2235.36|2233.86|2235.25|2233.75|0
1643260310000|2022-01-27 05:11:50|2235.31|2233.81|2235.02|2233.52|2235.31|2233.81|2235|2233.5|0
1643260320000|2022-01-27 05:12:00|2235.01|2233.51|2234.87|2233.37|2235.02|2233.52|2234.65|2233.15|0
1643260330000|2022-01-27 05:12:10|2234.89|2233.39|2235.32|2233.82|2235.32|2233.82|2234.89|2233.39|0
1643260340000|2022-01-27 05:12:20|2235.23|2233.73|2235.09|2233.59|2235.32|2233.82|2234.99|2233.49|0
1643260350000|2022-01-27 05:12:30|2235.06|2233.56|2235|2233.5|2235.06|2233.56|2234.99|2233.49|0
1643260360000|2022-01-27 05:12:40|2234.99|2233.49|2234.86|2233.36|2235.23|2233.73|2234.86|2233.36|0
1643260370000|2022-01-27 05:12:50|2234.83|2233.33|2235.3|2233.8|2235.31|2233.81|2234.77|2233.27|0
1643260380000|2022-01-27 05:13:00|2235.31|2233.81|2234.94|2233.44|2235.31|2233.81|2234.73|2233.23|0
1643260390000|2022-01-27 05:13:10|2234.97|2233.47|2234.82|2233.32|2235.05|2233.55|2234.69|2233.19|0
1643260400000|2022-01-27 05:13:20|2234.81|2233.31|2234.96|2233.46|2235.06|2233.56|2234.81|2233.31|0
1643260410000|2022-01-27 05:13:30|2234.97|2233.47|2234.81|2233.31|2234.97|2233.47|2234.72|2233.22|0
1643260420000|2022-01-27 05:13:40|2234.78|2233.28|2234.46|2232.96|2234.81|2233.31|2234.46|2232.96|0
1643260430000|2022-01-27 05:13:50|2234.44|2232.94|2234.23|2232.73|2234.54|2233.04|2234.23|2232.73|0
1643260440000|2022-01-27 05:14:00|2234.25|2232.75|2233.8|2232.3|2234.32|2232.82|2233.8|2232.3|0
1643260450000|2022-01-27 05:14:10|2233.79|2232.29|2233.13|2231.63|2233.8|2232.3|2233.13|2231.63|0
1643260460000|2022-01-27 05:14:20|2233.14|2231.64|2232.88|2231.38|2233.37|2231.87|2232.88|2231.38|0
1643260470000|2022-01-27 05:14:30|2232.87|2231.37|2232.86|2231.36|2233.11|2231.61|2232.86|2231.36|0
1643260480000|2022-01-27 05:14:40|2232.85|2231.35|2232.94|2231.44|2233.09|2231.59|2232.84|2231.34|0
1643260490000|2022-01-27 05:14:50|2232.91|2231.41|2232.74|2231.24|2232.96|2231.46|2232.74|2231.24|0
1643260500000|2022-01-27 05:15:00|2232.72|2231.22|2232.86|2231.36|2233.09|2231.59|2232.72|2231.22|0
1643260510000|2022-01-27 05:15:10|2232.85|2231.35|2232.75|2231.25|2232.96|2231.46|2232.53|2231.03|0
1643260520000|2022-01-27 05:15:20|2232.74|2231.24|2232.38|2230.88|2232.74|2231.24|2232.38|2230.88|0
1643260530000|2022-01-27 05:15:30|2232.41|2230.91|2231.77|2230.27|2232.62|2231.12|2231.67|2230.17|0
1643260540000|2022-01-27 05:15:40|2231.74|2230.24|2231.03|2229.53|2231.74|2230.24|2231.03|2229.53|0
1643260550000|2022-01-27 05:15:50|2230.89|2229.39|2231.26|2229.76|2231.39|2229.89|2230.89|2229.39|0
1643260560000|2022-01-27 05:16:00|2231.25|2229.75|2231.03|2229.53|2231.77|2230.27|2231.03|2229.53|0
1643260570000|2022-01-27 05:16:10|2230.94|2229.44|2230.78|2229.28|2231.03|2229.53|2230.69|2229.19|0
1643260580000|2022-01-27 05:16:20|2230.75|2229.25|2230.56|2229.06|2231.02|2229.52|2230.56|2229.06|0
1643260590000|2022-01-27 05:16:30|2230.59|2229.09|2230.47|2228.97|2231.21|2229.71|2230.47|2228.97|0
1643260600000|2022-01-27 05:16:40|2230.48|2228.98|2231.06|2229.56|2231.45|2229.95|2230.48|2228.98|0
1643260610000|2022-01-27 05:16:50|2230.99|2229.49|2230.99|2229.49|2231.31|2229.81|2230.86|2229.36|0
1643260620000|2022-01-27 05:17:00|2231.02|2229.52|2230.47|2228.97|2231.08|2229.58|2230.35|2228.85|0
1643260630000|2022-01-27 05:17:10|2230.51|2229.01|2230.59|2229.09|2230.62|2229.12|2230.5|2229|0
1643260640000|2022-01-27 05:17:20|2230.6|2229.1|2230.24|2228.74|2230.6|2229.1|2230.23|2228.73|0
1643260650000|2022-01-27 05:17:30|2230.27|2228.77|2230.41|2228.91|2230.65|2229.15|2230.27|2228.77|0
1643260660000|2022-01-27 05:17:40|2230.38|2228.88|2231.11|2229.61|2231.34|2229.84|2230.3|2228.8|0
1643260670000|2022-01-27 05:17:50|2231.08|2229.58|2230.63|2229.13|2231.11|2229.61|2230.63|2229.13|0
1643260680000|2022-01-27 05:18:00|2230.54|2229.04|2230.53|2229.03|2230.77|2229.27|2230.53|2229.03|0
1643260690000|2022-01-27 05:18:10|2230.54|2229.04|2230.67|2229.17|2231.04|2229.54|2230.54|2229.04|0
1643260700000|2022-01-27 05:18:20|2230.68|2229.18|2230.44|2228.94|2230.8|2229.3|2230.44|2228.94|0
1643260710000|2022-01-27 05:18:30|2230.41|2228.91|2230.35|2228.85|2230.58|2229.08|2230.35|2228.85|0
1643260720000|2022-01-27 05:18:40|2230.34|2228.84|2229.53|2228.03|2230.34|2228.84|2229.4|2227.9|0
1643260730000|2022-01-27 05:18:50|2229.65|2228.15|2229.55|2228.05|2229.68|2228.18|2229.43|2227.93|0
1643260740000|2022-01-27 05:19:00|2229.56|2228.06|2229.3|2227.8|2229.56|2228.06|2229.21|2227.71|0
1643260750000|2022-01-27 05:19:10|2229.26|2227.76|2228.49|2226.99|2229.34|2227.84|2228.24|2226.74|0
1643260760000|2022-01-27 05:19:20|2228.53|2227.03|2228.59|2227.09|2228.75|2227.25|2228.26|2226.76|0
1643260770000|2022-01-27 05:19:30|2228.58|2227.08|2228.49|2226.99|2228.72|2227.22|2228.37|2226.87|0
1643260780000|2022-01-27 05:19:40|2228.58|2227.08|2228.49|2226.99|2228.6|2227.1|2228.24|2226.74|0
1643260790000|2022-01-27 05:19:50|2228.5|2227|2228.26|2226.76|2228.73|2227.23|2228.26|2226.76|0
1643260800000|2022-01-27 05:20:00|2228.23|2226.73|2228.61|2227.11|2228.85|2227.35|2228.01|2226.51|0
1643260810000|2022-01-27 05:20:10|2228.65|2227.15|2228.37|2226.87|2228.73|2227.23|2228.14|2226.64|0
1643260820000|2022-01-27 05:20:20|2228.36|2226.86|2228.16|2226.66|2228.61|2227.11|2228.15|2226.65|0
1643260830000|2022-01-27 05:20:30|2228.15|2226.65|2228.51|2227.01|2228.51|2227.01|2228.03|2226.53|0
1643260840000|2022-01-27 05:20:40|2228.5|2227|2228.73|2227.23|2228.75|2227.25|2228.5|2227|0
1643260850000|2022-01-27 05:20:50|2228.74|2227.24|2228.52|2227.02|2228.74|2227.24|2228.15|2226.65|0
1643260860000|2022-01-27 05:21:00|2228.56|2227.06|2228.61|2227.11|2228.61|2227.11|2228.38|2226.88|0
1643260870000|2022-01-27 05:21:10|2228.64|2227.14|2228.72|2227.22|2228.95|2227.45|2228.64|2227.14|0
1643260880000|2022-01-27 05:21:20|2228.73|2227.23|2228.41|2226.91|2228.73|2227.23|2228.27|2226.77|0
1643260890000|2022-01-27 05:21:30|2228.37|2226.87|2228.16|2226.66|2228.37|2226.87|2228.06|2226.56|0
1643260900000|2022-01-27 05:21:40|2228.17|2226.67|2228.76|2227.26|2228.76|2227.26|2228.17|2226.67|0
1643260910000|2022-01-27 05:21:50|2228.78|2227.28|2228.58|2227.08|2229|2227.5|2228.45|2226.95|0
1643260920000|2022-01-27 05:22:00|2228.59|2227.09|2228.64|2227.14|2229.01|2227.51|2228.3|2226.8|0
1643260930000|2022-01-27 05:22:10|2228.55|2227.05|2228.64|2227.14|2228.64|2227.14|2228.41|2226.91|0
1643260940000|2022-01-27 05:22:20|2228.68|2227.18|2228.85|2227.35|2229|2227.5|2228.54|2227.04|0
1643260950000|2022-01-27 05:22:30|2228.89|2227.39|2229.07|2227.57|2229.09|2227.59|2228.89|2227.39|0
1643260960000|2022-01-27 05:22:40|2229.09|2227.59|2229.1|2227.6|2229.21|2227.71|2228.98|2227.48|0
1643260970000|2022-01-27 05:22:50|2229.09|2227.59|2229.08|2227.58|2229.09|2227.59|2228.75|2227.25|0
1643260980000|2022-01-27 05:23:00|2228.99|2227.49|2229.21|2227.71|2229.32|2227.82|2228.99|2227.49|0
1643260990000|2022-01-27 05:23:10|2229.18|2227.68|2228.97|2227.47|2229.18|2227.68|2228.95|2227.45|0
1643261000000|2022-01-27 05:23:20|2228.99|2227.49|2229.07|2227.57|2229.09|2227.59|2228.97|2227.47|0
1643261010000|2022-01-27 05:23:30|2229.11|2227.61|2229.21|2227.71|2229.21|2227.71|2229.11|2227.61|0
1643261020000|2022-01-27 05:23:40|2229.22|2227.72|2229.22|2227.72|2229.31|2227.81|2229.08|2227.58|0
1643261030000|2022-01-27 05:23:50|2229.24|2227.74|2229.5|2228|2229.72|2228.22|2229.12|2227.62|0
1643261040000|2022-01-27 05:24:00|2229.49|2227.99|2229.24|2227.74|2229.51|2228.01|2229.24|2227.74|0
1643261050000|2022-01-27 05:24:10|2229.28|2227.78|2229.25|2227.75|2229.48|2227.98|2229.25|2227.75|0
1643261060000|2022-01-27 05:24:20|2229.23|2227.73|2229.26|2227.76|2229.36|2227.86|2229.23|2227.73|0
1643261070000|2022-01-27 05:24:30|2229.35|2227.85|2229.03|2227.53|2229.52|2228.02|2229.03|2227.53|0
1643261080000|2022-01-27 05:24:40|2229.04|2227.54|2228.87|2227.37|2229.15|2227.65|2228.78|2227.28|0
1643261090000|2022-01-27 05:24:50|2228.86|2227.36|2228.66|2227.16|2228.89|2227.39|2228.57|2227.07|0
1643261100000|2022-01-27 05:25:00|2228.7|2227.2|2229.03|2227.53|2229.03|2227.53|2228.66|2227.16|0
1643261110000|2022-01-27 05:25:10|2229.05|2227.55|2229.29|2227.79|2229.5|2228|2229.05|2227.55|0
1643261120000|2022-01-27 05:25:20|2229.32|2227.82|2229.01|2227.51|2229.39|2227.89|2229.01|2227.51|0
1643261130000|2022-01-27 05:25:30|2229.05|2227.55|2229.27|2227.77|2229.27|2227.77|2228.8|2227.3|0
1643261140000|2022-01-27 05:25:40|2229.15|2227.65|2229.03|2227.53|2229.27|2227.77|2229.01|2227.51|0
1643261150000|2022-01-27 05:25:50|2229.06|2227.56|2229.36|2227.86|2229.36|2227.86|2229.04|2227.54|0
1643261160000|2022-01-27 05:26:00|2229.39|2227.89|2229.09|2227.59|2229.5|2228|2229|2227.5|0
1643261170000|2022-01-27 05:26:10|2229.12|2227.62|2229.2|2227.7|2229.22|2227.72|2229.12|2227.62|0
1643261180000|2022-01-27 05:26:20|2229.19|2227.69|2229.44|2227.94|2229.44|2227.94|2228.96|2227.46|0
1643261190000|2022-01-27 05:26:30|2229.46|2227.96|2229.49|2227.99|2229.71|2228.21|2229.36|2227.86|0
1643261200000|2022-01-27 05:26:40|2229.48|2227.98|2229.33|2227.83|2229.48|2227.98|2229.24|2227.74|0
1643261210000|2022-01-27 05:26:50|2229.34|2227.84|2229.31|2227.81|2229.45|2227.95|2229.19|2227.69|0
1643261220000|2022-01-27 05:27:00|2229.24|2227.74|2229.48|2227.98|2229.71|2228.21|2229.1|2227.6|0
1643261230000|2022-01-27 05:27:10|2229.45|2227.95|2229.45|2227.95|2229.49|2227.99|2229.23|2227.73|0
1643261240000|2022-01-27 05:27:20|2229.42|2227.92|2229.46|2227.96|2229.46|2227.96|2229.12|2227.62|0
1643261250000|2022-01-27 05:27:30|2229.39|2227.89|2229.27|2227.77|2229.39|2227.89|2229.03|2227.53|0
1643261260000|2022-01-27 05:27:40|2229.24|2227.74|2229.44|2227.94|2229.45|2227.95|2229.24|2227.74|0
1643261270000|2022-01-27 05:27:50|2229.43|2227.93|2229.42|2227.92|2229.43|2227.93|2229.31|2227.81|0
1643261280000|2022-01-27 05:28:00|2229.33|2227.83|2229.56|2228.06|2229.56|2228.06|2229.33|2227.83|0
1643261290000|2022-01-27 05:28:10|2229.59|2228.09|2230.52|2229.02|2230.52|2229.02|2229.59|2228.09|0
1643261300000|2022-01-27 05:28:20|2230.51|2229.01|2230.42|2228.92|2230.55|2229.05|2230.3|2228.8|0
1643261310000|2022-01-27 05:28:30|2230.44|2228.94|2230.68|2229.18|2231.12|2229.62|2230.44|2228.94|0
1643261320000|2022-01-27 05:28:40|2230.64|2229.14|2230.19|2228.69|2230.66|2229.16|2230.1|2228.6|0
1643261330000|2022-01-27 05:28:50|2230.22|2228.72|2230.56|2229.06|2230.56|2229.06|2230.1|2228.6|0
1643261340000|2022-01-27 05:29:00|2230.53|2229.03|2230.16|2228.66|2230.56|2229.06|2230.16|2228.66|0
1643261350000|2022-01-27 05:29:10|2230.12|2228.62|2230.54|2229.04|2230.54|2229.04|2230.07|2228.57|0
1643261360000|2022-01-27 05:29:20|2230.53|2229.03|2230.61|2229.11|2230.62|2229.12|2230.51|2229.01|0
1643261370000|2022-01-27 05:29:30|2230.6|2229.1|2231.05|2229.55|2231.2|2229.7|2230.6|2229.1|0
1643261380000|2022-01-27 05:29:40|2231.06|2229.56|2231.13|2229.63|2231.29|2229.79|2230.96|2229.46|0
1643261390000|2022-01-27 05:29:50|2231.29|2229.79|2230.95|2229.45|2231.29|2229.79|2230.95|2229.45|0
1643261400000|2022-01-27 05:30:00|2230.94|2229.44|2230.94|2229.44|2231.03|2229.53|2230.71|2229.21|0
1643261410000|2022-01-27 05:30:10|2230.93|2229.43|2231.17|2229.67|2231.18|2229.68|2230.93|2229.43|0
1643261420000|2022-01-27 05:30:20|2231.19|2229.69|2230.95|2229.45|2231.28|2229.78|2230.82|2229.32|0
1643261430000|2022-01-27 05:30:30|2230.96|2229.46|2231.29|2229.79|2231.29|2229.79|2230.94|2229.44|0
1643261440000|2022-01-27 05:30:40|2231.28|2229.78|2231.27|2229.77|2231.28|2229.78|2231.17|2229.67|0
1643261450000|2022-01-27 05:30:50|2231.24|2229.74|2231.18|2229.68|2231.4|2229.9|2231.17|2229.67|0
1643261460000|2022-01-27 05:31:00|2231.15|2229.65|2231.4|2229.9|2231.4|2229.9|2231.05|2229.55|0
1643261470000|2022-01-27 05:31:10|2231.43|2229.93|2232.69|2231.19|2232.81|2231.31|2231.43|2229.93|0
1643261480000|2022-01-27 05:31:20|2232.65|2231.15|2233.06|2231.56|2233.06|2231.56|2232.6|2231.1|0
1643261490000|2022-01-27 05:31:30|2233.07|2231.57|2233.38|2231.88|2233.38|2231.88|2233.06|2231.56|0
1643261500000|2022-01-27 05:31:40|2233.29|2231.79|2233.69|2232.19|2233.7|2232.2|2233.12|2231.62|0
1643261510000|2022-01-27 05:31:50|2233.65|2232.15|2233.93|2232.43|2233.93|2232.43|2233.44|2231.94|0
1643261520000|2022-01-27 05:32:00|2233.96|2232.46|2235.14|2233.64|2235.6|2234.1|2233.96|2232.46|0
1643261530000|2022-01-27 05:32:10|2235.17|2233.67|2235.65|2234.15|2236.32|2234.82|2235.17|2233.67|0
1643261540000|2022-01-27 05:32:20|2235.62|2234.12|2235.77|2234.27|2235.83|2234.33|2235.11|2233.61|0
1643261550000|2022-01-27 05:32:30|2235.86|2234.36|2235.63|2234.13|2235.86|2234.36|2235.4|2233.9|0
1643261560000|2022-01-27 05:32:40|2235.59|2234.09|2235.82|2234.32|2235.84|2234.34|2235.46|2233.96|0
1643261570000|2022-01-27 05:32:50|2235.78|2234.28|2235.68|2234.18|2235.8|2234.3|2235.35|2233.85|0
1643261580000|2022-01-27 05:33:00|2235.66|2234.16|2236.03|2234.53|2236.03|2234.53|2235.57|2234.07|0
1643261590000|2022-01-27 05:33:10|2235.99|2234.49|2235.43|2233.93|2235.99|2234.49|2235.43|2233.93|0
1643261600000|2022-01-27 05:33:20|2235.39|2233.89|2236.04|2234.54|2236.26|2234.76|2235.31|2233.81|0
1643261610000|2022-01-27 05:33:30|2236.03|2234.53|2235.23|2233.73|2236.04|2234.54|2235.22|2233.72|0
1643261620000|2022-01-27 05:33:40|2235.24|2233.74|2235.24|2233.74|2235.24|2233.74|2235.24|2233.74|0
1643261630000|2022-01-27 05:33:50|2235.23|2233.73|2234.97|2233.47|2235.23|2233.73|2234.89|2233.39|0
1643261640000|2022-01-27 05:34:00|2234.96|2233.46|2234.89|2233.39|2234.97|2233.47|2234.86|2233.36|0
1643261650000|2022-01-27 05:34:10|2234.88|2233.38|2235.84|2234.34|2235.84|2234.34|2234.88|2233.38|0
1643261660000|2022-01-27 05:34:20|2235.72|2234.22|2235.29|2233.79|2235.72|2234.22|2235.2|2233.7|0
1643261670000|2022-01-27 05:34:30|2235.3|2233.8|2235.43|2233.93|2235.79|2234.29|2235.3|2233.8|0
1643261680000|2022-01-27 05:34:40|2235.28|2233.78|2235.7|2234.2|2235.74|2234.24|2235|2233.5|0
1643261690000|2022-01-27 05:34:50|2235.69|2234.19|2235.85|2234.35|2235.95|2234.45|2235.6|2234.1|0
1643261700000|2022-01-27 05:35:00|2235.86|2234.36|2236.66|2235.16|2236.67|2235.17|2235.85|2234.35|0
1643261710000|2022-01-27 05:35:10|2236.65|2235.15|2236.43|2234.93|2237|2235.5|2236.41|2234.91|0
1643261720000|2022-01-27 05:35:20|2236.44|2234.94|2236.43|2234.93|2236.78|2235.28|2236.31|2234.81|0
1643261730000|2022-01-27 05:35:30|2236.46|2234.96|2235.84|2234.34|2236.67|2235.17|2235.72|2234.22|0
1643261740000|2022-01-27 05:35:40|2235.9|2234.4|2235.82|2234.32|2236.06|2234.56|2235.71|2234.21|0
1643261750000|2022-01-27 05:35:50|2235.81|2234.31|2235.83|2234.33|2235.84|2234.34|2235.56|2234.06|0
1643261760000|2022-01-27 05:36:00|2235.85|2234.35|2236.08|2234.58|2236.09|2234.59|2235.82|2234.32|0
1643261770000|2022-01-27 05:36:10|2236.05|2234.55|2235.88|2234.38|2236.09|2234.59|2235.84|2234.34|0
1643261780000|2022-01-27 05:36:20|2235.99|2234.49|2235.72|2234.22|2235.99|2234.49|2235.72|2234.22|0
1643261790000|2022-01-27 05:36:30|2235.65|2234.15|2234.89|2233.39|2235.65|2234.15|2234.89|2233.39|0
1643261800000|2022-01-27 05:36:40|2234.9|2233.4|2234.77|2233.27|2235.02|2233.52|2234.77|2233.27|0
1643261810000|2022-01-27 05:36:50|2234.81|2233.31|2234.75|2233.25|2235|2233.5|2234.75|2233.25|0
1643261820000|2022-01-27 05:37:00|2234.79|2233.29|2235|2233.5|2235.24|2233.74|2234.64|2233.14|0
1643261830000|2022-01-27 05:37:10|2235.01|2233.51|2234.87|2233.37|2235.11|2233.61|2234.77|2233.27|0
1643261840000|2022-01-27 05:37:20|2234.86|2233.36|2234.99|2233.49|2234.99|2233.49|2234.63|2233.13|0
1643261850000|2022-01-27 05:37:30|2234.98|2233.48|2234.52|2233.02|2234.98|2233.48|2234.4|2232.9|0
1643261860000|2022-01-27 05:37:40|2234.49|2232.99|2234.77|2233.27|2234.77|2233.27|2234.4|2232.9|0
1643261870000|2022-01-27 05:37:50|2234.76|2233.26|2234.62|2233.12|2234.76|2233.26|2234.39|2232.89|0
1643261880000|2022-01-27 05:38:00|2234.61|2233.11|2234.62|2233.12|2234.74|2233.24|2234.61|2233.11|0
1643261890000|2022-01-27 05:38:10|2234.63|2233.13|2234.97|2233.47|2234.98|2233.48|2234.63|2233.13|0
1643261900000|2022-01-27 05:38:20|2234.96|2233.46|2235.09|2233.59|2235.21|2233.71|2234.84|2233.34|0
1643261910000|2022-01-27 05:38:30|2235.06|2233.56|2236.46|2234.96|2236.46|2234.96|2234.87|2233.37|0
1643261920000|2022-01-27 05:38:40|2236.6|2235.1|2237.39|2235.89|2237.82|2236.32|2236.6|2235.1|0
1643261930000|2022-01-27 05:38:50|2237.27|2235.77|2237.86|2236.36|2237.86|2236.36|2237.14|2235.64|0
1643261940000|2022-01-27 05:39:00|2238|2236.5|2237.84|2236.34|2238.28|2236.78|2237.39|2235.89|0
1643261950000|2022-01-27 05:39:10|2237.85|2236.35|2237.85|2236.35|2238.28|2236.78|2237.72|2236.22|0
1643261960000|2022-01-27 05:39:20|2237.64|2236.14|2237.46|2235.96|2237.72|2236.22|2237.39|2235.89|0
1643261970000|2022-01-27 05:39:30|2237.4|2235.9|2236.59|2235.09|2237.4|2235.9|2236.59|2235.09|0
1643261980000|2022-01-27 05:39:40|2236.56|2235.06|2236.5|2235|2236.73|2235.23|2236.27|2234.77|0
1643261990000|2022-01-27 05:39:50|2236.49|2234.99|2237.97|2236.47|2237.97|2236.47|2236.48|2234.98|0
1643262000000|2022-01-27 05:40:00|2237.98|2236.48|2237.43|2235.93|2238.23|2236.73|2237.43|2235.93|0
1643262010000|2022-01-27 05:40:10|2237.34|2235.84|2237.43|2235.93|2237.82|2236.32|2237.34|2235.84|0
1643262020000|2022-01-27 05:40:20|2237.39|2235.89|2237.08|2235.58|2237.39|2235.89|2236.97|2235.47|0
1643262030000|2022-01-27 05:40:30|2237.06|2235.56|2237.08|2235.58|2237.17|2235.67|2236.85|2235.35|0
1643262040000|2022-01-27 05:40:40|2236.97|2235.47|2237.08|2235.58|2237.33|2235.83|2236.86|2235.36|0
1643262050000|2022-01-27 05:40:50|2237.12|2235.62|2237.18|2235.68|2237.18|2235.68|2236.95|2235.45|0
1643262060000|2022-01-27 05:41:00|2237.15|2235.65|2236.7|2235.2|2237.42|2235.92|2236.7|2235.2|0
1643262070000|2022-01-27 05:41:10|2236.59|2235.09|2236.31|2234.81|2236.59|2235.09|2236.08|2234.58|0
1643262080000|2022-01-27 05:41:20|2236.27|2234.77|2236.06|2234.56|2236.42|2234.92|2236.06|2234.56|0
1643262090000|2022-01-27 05:41:30|2236.07|2234.57|2235.85|2234.35|2236.09|2234.59|2235.85|2234.35|0
1643262100000|2022-01-27 05:41:40|2235.84|2234.34|2235.62|2234.12|2235.85|2234.35|2235.61|2234.11|0
1643262110000|2022-01-27 05:41:50|2235.66|2234.16|2235.52|2234.02|2235.84|2234.34|2235.52|2234.02|0
1643262120000|2022-01-27 05:42:00|2235.53|2234.03|2235.62|2234.12|2235.64|2234.14|2235.52|2234.02|0
1643262130000|2022-01-27 05:42:10|2235.61|2234.11|2235.64|2234.14|2235.76|2234.26|2235.61|2234.11|0
1643262140000|2022-01-27 05:42:20|2235.62|2234.12|2235.64|2234.14|2235.64|2234.14|2235.3|2233.8|0
1643262160000|2022-01-27 05:42:40|2235.61|2234.11|2235.42|2233.92|2235.61|2234.11|2235.41|2233.91|0
1643262170000|2022-01-27 05:42:50|2235.46|2233.96|2235.43|2233.93|2235.65|2234.15|2235.43|2233.93|0
1643262180000|2022-01-27 05:43:00|2235.42|2233.92|2235.31|2233.81|2235.43|2233.93|2235.31|2233.81|0
1643262190000|2022-01-27 05:43:10|2235.29|2233.79|2234.68|2233.18|2235.29|2233.79|2234.68|2233.18|0
1643262200000|2022-01-27 05:43:20|2234.67|2233.17|2235.77|2234.27|2235.78|2234.28|2234.55|2233.05|0
1643262210000|2022-01-27 05:43:30|2235.74|2234.24|2235.48|2233.98|2235.74|2234.24|2235.45|2233.95|0
1643262220000|2022-01-27 05:43:40|2235.51|2234.01|2235.34|2233.84|2235.57|2234.07|2235.34|2233.84|0
1643262230000|2022-01-27 05:43:50|2235.35|2233.85|2235.45|2233.95|2235.46|2233.96|2235.35|2233.85|0
1643262240000|2022-01-27 05:44:00|2235.46|2233.96|2236.68|2235.18|2236.69|2235.19|2235.46|2233.96|0
1643262250000|2022-01-27 05:44:10|2236.69|2235.19|2236.69|2235.19|2236.71|2235.21|2236.46|2234.96|0
1643262260000|2022-01-27 05:44:20|2236.72|2235.22|2237.03|2235.53|2237.03|2235.53|2236.7|2235.2|0
1643262270000|2022-01-27 05:44:30|2236.99|2235.49|2237.18|2235.68|2237.19|2235.69|2236.91|2235.41|0
1643262280000|2022-01-27 05:44:40|2237.19|2235.69|2236.83|2235.33|2237.19|2235.69|2236.83|2235.33|0
1643262290000|2022-01-27 05:44:50|2236.79|2235.29|2236.8|2235.3|2236.81|2235.31|2236.6|2235.1|0
1643262300000|2022-01-27 05:45:00|2236.81|2235.31|2236.78|2235.28|2236.81|2235.31|2236.46|2234.96|0
1643262310000|2022-01-27 05:45:10|2236.8|2235.3|2237.11|2235.61|2237.12|2235.62|2236.69|2235.19|0
1643262320000|2022-01-27 05:45:20|2237.1|2235.6|2236.88|2235.38|2237.11|2235.61|2236.88|2235.38|0
1643262330000|2022-01-27 05:45:30|2236.97|2235.47|2236.97|2235.47|2236.99|2235.49|2236.97|2235.47|0
1643262340000|2022-01-27 05:45:40|2236.98|2235.48|2236.73|2235.23|2236.98|2235.48|2236.63|2235.13|0
1643262350000|2022-01-27 05:45:50|2236.72|2235.22|2236.6|2235.1|2236.72|2235.22|2236.6|2235.1|0
1643262360000|2022-01-27 05:46:00|2236.64|2235.14|2236.44|2234.94|2236.71|2235.21|2236.44|2234.94|0
1643262370000|2022-01-27 05:46:10|2236.43|2234.93|2236.18|2234.68|2236.43|2234.93|2235.89|2234.39|0
1643262380000|2022-01-27 05:46:20|2236.23|2234.73|2235.92|2234.42|2236.24|2234.74|2235.92|2234.42|0
1643262390000|2022-01-27 05:46:30|2235.96|2234.46|2236.26|2234.76|2236.32|2234.82|2235.93|2234.43|0
1643262400000|2022-01-27 05:46:40|2236.31|2234.81|2236.8|2235.3|2236.8|2235.3|2236.21|2234.71|0
1643262410000|2022-01-27 05:46:50|2236.81|2235.31|2236.47|2234.97|2236.81|2235.31|2236.25|2234.75|0
1643262420000|2022-01-27 05:47:00|2236.46|2234.96|2236.48|2234.98|2236.58|2235.08|2236.34|2234.84|0
1643262430000|2022-01-27 05:47:10|2236.47|2234.97|2236.95|2235.45|2236.95|2235.45|2236.24|2234.74|0
1643262440000|2022-01-27 05:47:20|2236.93|2235.43|2236.9|2235.4|2236.93|2235.43|2236.57|2235.07|0
1643262450000|2022-01-27 05:47:30|2236.97|2235.47|2236.76|2235.26|2237.11|2235.61|2236.76|2235.26|0
1643262460000|2022-01-27 05:47:40|2236.8|2235.3|2236.92|2235.42|2237.13|2235.63|2236.8|2235.3|0
1643262470000|2022-01-27 05:47:50|2236.89|2235.39|2237.02|2235.52|2237.14|2235.64|2236.77|2235.27|0
1643262480000|2022-01-27 05:48:00|2237.01|2235.51|2236.76|2235.26|2237.01|2235.51|2236.76|2235.26|0
1643262490000|2022-01-27 05:48:10|2236.77|2235.27|2236.91|2235.41|2237.01|2235.51|2236.77|2235.27|0
1643262500000|2022-01-27 05:48:20|2236.88|2235.38|2236.76|2235.26|2236.89|2235.39|2236.55|2235.05|0
1643262510000|2022-01-27 05:48:30|2236.79|2235.29|2236.77|2235.27|2236.87|2235.37|2236.76|2235.26|0
1643262520000|2022-01-27 05:48:40|2236.81|2235.31|2237.01|2235.51|2237.01|2235.51|2236.76|2235.26|0
1643262530000|2022-01-27 05:48:50|2237.02|2235.52|2237.01|2235.51|2237.14|2235.64|2237.01|2235.51|0
1643262540000|2022-01-27 05:49:00|2236.97|2235.47|2236.54|2235.04|2236.97|2235.47|2236.46|2234.96|0
1643262550000|2022-01-27 05:49:10|2236.55|2235.05|2236.78|2235.28|2236.78|2235.28|2236.55|2235.05|0
1643262560000|2022-01-27 05:49:20|2236.77|2235.27|2236.77|2235.27|2236.79|2235.29|2236.77|2235.27|0
1643262570000|2022-01-27 05:49:30|2236.81|2235.31|2236.42|2234.92|2236.89|2235.39|2236.42|2234.92|0
1643262580000|2022-01-27 05:49:40|2236.43|2234.93|2236.66|2235.16|2236.66|2235.16|2236.43|2234.93|0
1643262590000|2022-01-27 05:49:50|2236.83|2235.33|2237.21|2235.71|2237.21|2235.71|2236.83|2235.33|0
1643262600000|2022-01-27 05:50:00|2237.19|2235.69|2237.85|2236.35|2238.02|2236.52|2237.19|2235.69|0
1643262610000|2022-01-27 05:50:10|2237.79|2236.29|2237.33|2235.83|2238.21|2236.71|2237.33|2235.83|0
1643262620000|2022-01-27 05:50:20|2237.42|2235.92|2237.34|2235.84|2237.55|2236.05|2237.33|2235.83|0
1643262630000|2022-01-27 05:50:30|2237.38|2235.88|2237.22|2235.72|2237.42|2235.92|2237.12|2235.62|0
1643262640000|2022-01-27 05:50:40|2237.18|2235.68|2237.1|2235.6|2237.18|2235.68|2236.96|2235.46|0
1643262650000|2022-01-27 05:50:50|2237.06|2235.56|2236.98|2235.48|2237.1|2235.6|2236.98|2235.48|0
1643262660000|2022-01-27 05:51:00|2236.97|2235.47|2236.54|2235.04|2236.97|2235.47|2236.42|2234.92|0
1643262670000|2022-01-27 05:51:10|2236.53|2235.03|2236.55|2235.05|2236.56|2235.06|2236.43|2234.93|0
1643262680000|2022-01-27 05:51:20|2236.41|2234.91|2235.13|2233.63|2236.41|2234.91|2235.13|2233.63|0
1643262690000|2022-01-27 05:51:30|2235.14|2233.64|2234.72|2233.22|2235.14|2233.64|2234.63|2233.13|0
1643262700000|2022-01-27 05:51:40|2234.73|2233.23|2234.84|2233.34|2234.87|2233.37|2234.63|2233.13|0
1643262710000|2022-01-27 05:51:50|2234.83|2233.33|2234.72|2233.22|2234.87|2233.37|2234.62|2233.12|0
1643262720000|2022-01-27 05:52:00|2234.84|2233.34|2234.51|2233.01|2234.88|2233.38|2234.51|2233.01|0
1643262730000|2022-01-27 05:52:10|2234.52|2233.02|2234.52|2233.02|2234.72|2233.22|2234.52|2233.02|0
1643262740000|2022-01-27 05:52:20|2234.48|2232.98|2234.41|2232.91|2234.49|2232.99|2234.37|2232.87|0
1643262750000|2022-01-27 05:52:30|2234.46|2232.96|2234.49|2232.99|2234.49|2232.99|2234.35|2232.85|0
1643262760000|2022-01-27 05:52:40|2234.48|2232.98|2234.63|2233.13|2234.75|2233.25|2234.48|2232.98|0
1643262770000|2022-01-27 05:52:50|2234.5|2233|2234.22|2232.72|2234.5|2233|2234.22|2232.72|0
1643262780000|2022-01-27 05:53:00|2234.19|2232.69|2233.68|2232.18|2234.19|2232.69|2233.6|2232.1|0
1643262790000|2022-01-27 05:53:10|2233.6|2232.1|2234.17|2232.67|2234.17|2232.67|2233.6|2232.1|0
1643262800000|2022-01-27 05:53:20|2234.19|2232.69|2234.18|2232.68|2234.41|2232.91|2234.18|2232.68|0
1643262810000|2022-01-27 05:53:30|2234.22|2232.72|2234.42|2232.92|2234.86|2233.36|2234.22|2232.72|0
1643262820000|2022-01-27 05:53:40|2234.41|2232.91|2234.74|2233.24|2234.74|2233.24|2234.28|2232.78|0
1643262830000|2022-01-27 05:53:50|2234.7|2233.2|2234.68|2233.18|2234.91|2233.41|2234.65|2233.15|0
1643262840000|2022-01-27 05:54:00|2234.66|2233.16|2234.25|2232.75|2234.66|2233.16|2234.25|2232.75|0
1643262850000|2022-01-27 05:54:10|2234.26|2232.76|2234.6|2233.1|2234.74|2233.24|2234.26|2232.76|0
1643262860000|2022-01-27 05:54:20|2234.61|2233.11|2234.71|2233.21|2234.8|2233.3|2234.49|2232.99|0
1643262870000|2022-01-27 05:54:30|2234.78|2233.28|2234.93|2233.43|2234.93|2233.43|2234.71|2233.21|0
1643262880000|2022-01-27 05:54:40|2234.91|2233.41|2234.68|2233.18|2234.91|2233.41|2234.55|2233.05|0
1643262890000|2022-01-27 05:54:50|2234.65|2233.15|2234.7|2233.2|2234.8|2233.3|2234.55|2233.05|0
1643262900000|2022-01-27 05:55:00|2234.69|2233.19|2234.46|2232.96|2234.69|2233.19|2234.45|2232.95|0
1643262910000|2022-01-27 05:55:10|2234.43|2232.93|2234.32|2232.82|2234.43|2232.93|2234.09|2232.59|0
1643262920000|2022-01-27 05:55:20|2234.29|2232.79|2234.22|2232.72|2234.32|2232.82|2234.2|2232.7|0
1643262930000|2022-01-27 05:55:30|2234.2|2232.7|2234.52|2233.02|2234.52|2233.02|2234.07|2232.57|0
1643262940000|2022-01-27 05:55:40|2234.66|2233.16|2234.77|2233.27|2234.78|2233.28|2234.66|2233.16|0
1643262950000|2022-01-27 05:55:50|2234.73|2233.23|2234.2|2232.7|2234.73|2233.23|2234.2|2232.7|0
1643262960000|2022-01-27 05:56:00|2234.16|2232.66|2234.43|2232.93|2234.55|2233.05|2233.95|2232.45|0
1643262970000|2022-01-27 05:56:10|2234.3|2232.8|2233.85|2232.35|2234.3|2232.8|2233.76|2232.26|0
1643262980000|2022-01-27 05:56:20|2233.88|2232.38|2233.99|2232.49|2234|2232.5|2233.88|2232.38|0
1643262990000|2022-01-27 05:56:30|2233.98|2232.48|2234.02|2232.52|2234.02|2232.52|2233.77|2232.27|0
1643263000000|2022-01-27 05:56:40|2233.99|2232.49|2234.24|2232.74|2234.24|2232.74|2233.99|2232.49|0
1643263010000|2022-01-27 05:56:50|2234.12|2232.62|2234.27|2232.77|2234.27|2232.77|2234.12|2232.62|0
1643263020000|2022-01-27 05:57:00|2234.26|2232.76|2234.34|2232.84|2234.5|2233|2234.13|2232.63|0
1643263030000|2022-01-27 05:57:10|2234.32|2232.82|2234.06|2232.56|2234.32|2232.82|2233.95|2232.45|0
1643263040000|2022-01-27 05:57:20|2234.07|2232.57|2234.06|2232.56|2234.08|2232.58|2233.83|2232.33|0
1643263050000|2022-01-27 05:57:30|2234.04|2232.54|2233.82|2232.32|2234.07|2232.57|2233.82|2232.32|0
1643263060000|2022-01-27 05:57:40|2233.79|2232.29|2234.17|2232.67|2234.17|2232.67|2233.7|2232.2|0
1643263070000|2022-01-27 05:57:50|2234.16|2232.66|2234.16|2232.66|2234.31|2232.81|2234.08|2232.58|0
1643263080000|2022-01-27 05:58:00|2234.13|2232.63|2233.91|2232.41|2234.31|2232.81|2233.87|2232.37|0
1643263090000|2022-01-27 05:58:10|2233.96|2232.46|2234.81|2233.31|2234.81|2233.31|2233.96|2232.46|0
1643263100000|2022-01-27 05:58:20|2234.82|2233.32|2234.67|2233.17|2234.82|2233.32|2234.67|2233.17|0
1643263110000|2022-01-27 05:58:30|2234.7|2233.2|2234.68|2233.18|2234.9|2233.4|2234.57|2233.07|0
1643263120000|2022-01-27 05:58:40|2234.69|2233.19|2235.06|2233.56|2235.06|2233.56|2234.68|2233.18|0
1643263130000|2022-01-27 05:58:50|2235.07|2233.57|2235.11|2233.61|2235.35|2233.85|2235.07|2233.57|0
1643263140000|2022-01-27 05:59:00|2235.08|2233.58|2234.62|2233.12|2235.08|2233.58|2234.62|2233.12|0
1643263150000|2022-01-27 05:59:10|2234.61|2233.11|2234.59|2233.09|2234.61|2233.11|2234.36|2232.86|0
1643263160000|2022-01-27 05:59:20|2234.6|2233.1|2235.75|2234.25|2235.85|2234.35|2234.59|2233.09|0
1643263170000|2022-01-27 05:59:30|2235.73|2234.23|2235.14|2233.64|2235.73|2234.23|2234.95|2233.45|0
1643263180000|2022-01-27 05:59:40|2235.13|2233.63|2235.02|2233.52|2235.81|2234.31|2235.01|2233.51|0
1643263190000|2022-01-27 05:59:50|2235.06|2233.56|2235.47|2233.97|2235.47|2233.97|2235.06|2233.56|0
1643263200000|2022-01-27 06:00:00|2235.44|2233.94|2234.96|2233.46|2235.44|2233.94|2234.52|2233.02|0
1643263210000|2022-01-27 06:00:10|2234.98|2233.48|2236.15|2234.65|2236.15|2234.65|2234.98|2233.48|0
1643263220000|2022-01-27 06:00:20|2236.16|2234.66|2236.68|2235.18|2236.89|2235.39|2236.16|2234.66|0
1643263230000|2022-01-27 06:00:30|2236.65|2235.15|2236.08|2234.58|2236.77|2235.27|2236.07|2234.57|0
1643263240000|2022-01-27 06:00:40|2236.04|2234.54|2235.79|2234.29|2236.24|2234.74|2235.47|2233.97|0
1643263250000|2022-01-27 06:00:50|2235.8|2234.3|2234.97|2233.47|2235.8|2234.3|2234.97|2233.47|0
1643263260000|2022-01-27 06:01:00|2234.98|2233.48|2235.23|2233.73|2235.23|2233.73|2234.73|2233.23|0
1643263270000|2022-01-27 06:01:10|2235.24|2233.74|2234.73|2233.23|2235.34|2233.84|2234.73|2233.23|0
1643263280000|2022-01-27 06:01:20|2234.72|2233.22|2234.36|2232.86|2234.84|2233.34|2234.35|2232.85|0
1643263290000|2022-01-27 06:01:30|2234.39|2232.89|2234.7|2233.2|2234.7|2233.2|2234.36|2232.86|0
1643263300000|2022-01-27 06:01:40|2234.69|2233.19|2234.94|2233.44|2234.94|2233.44|2234.47|2232.97|0
1643263310000|2022-01-27 06:01:50|2234.97|2233.47|2235.78|2234.28|2235.91|2234.41|2234.97|2233.47|0
1643263320000|2022-01-27 06:02:00|2235.79|2234.29|2236.36|2234.86|2236.36|2234.86|2235.67|2234.17|0
1643263330000|2022-01-27 06:02:10|2236.43|2234.93|2236.69|2235.19|2236.69|2235.19|2236.43|2234.93|0
1643263340000|2022-01-27 06:02:20|2236.71|2235.21|2237.32|2235.82|2237.32|2235.82|2236.71|2235.21|0
1643263350000|2022-01-27 06:02:30|2237.29|2235.79|2236.31|2234.81|2237.29|2235.79|2236.19|2234.69|0
1643263360000|2022-01-27 06:02:40|2236.32|2234.82|2236.43|2234.93|2236.77|2235.27|2236.32|2234.82|0
1643263370000|2022-01-27 06:02:50|2236.39|2234.89|2236.27|2234.77|2236.77|2235.27|2236.19|2234.69|0
1643263380000|2022-01-27 06:03:00|2236.28|2234.78|2236.75|2235.25|2236.75|2235.25|2236.28|2234.78|0
1643263390000|2022-01-27 06:03:10|2236.71|2235.21|2236.02|2234.52|2236.71|2235.21|2236.02|2234.52|0
1643263400000|2022-01-27 06:03:20|2236.01|2234.51|2235.98|2234.48|2236.12|2234.62|2235.77|2234.27|0
1643263410000|2022-01-27 06:03:30|2235.99|2234.49|2236.48|2234.98|2236.48|2234.98|2235.98|2234.48|0
1643263420000|2022-01-27 06:03:40|2236.51|2235.01|2236|2234.5|2236.6|2235.1|2236|2234.5|0
1643263430000|2022-01-27 06:03:50|2235.99|2234.49|2235.75|2234.25|2235.99|2234.49|2235.75|2234.25|0
1643263440000|2022-01-27 06:04:00|2235.77|2234.27|2235.75|2234.25|2236.13|2234.63|2235.74|2234.24|0
1643263450000|2022-01-27 06:04:10|2235.76|2234.26|2235.28|2233.78|2235.89|2234.39|2235.28|2233.78|0
1643263460000|2022-01-27 06:04:20|2235.29|2233.79|2235.18|2233.68|2235.62|2234.12|2235.17|2233.67|0
1643263470000|2022-01-27 06:04:30|2235.22|2233.72|2234.92|2233.42|2235.27|2233.77|2234.92|2233.42|0
1643263480000|2022-01-27 06:04:40|2234.91|2233.41|2235.04|2233.54|2235.15|2233.65|2234.78|2233.28|0
1643263490000|2022-01-27 06:04:50|2235.03|2233.53|2235.07|2233.57|2235.16|2233.66|2234.8|2233.3|0
1643263500000|2022-01-27 06:05:00|2235.05|2233.55|2235.27|2233.77|2235.29|2233.79|2235.04|2233.54|0
1643263510000|2022-01-27 06:05:10|2235.26|2233.76|2235.04|2233.54|2235.26|2233.76|2235.03|2233.53|0
1643263520000|2022-01-27 06:05:20|2235.02|2233.52|2234.93|2233.43|2235.04|2233.54|2234.93|2233.43|0
1643263530000|2022-01-27 06:05:30|2234.94|2233.44|2234.92|2233.42|2235.03|2233.53|2234.92|2233.42|0
1643263540000|2022-01-27 06:05:40|2234.88|2233.38|2234.01|2232.51|2234.88|2233.38|2234.01|2232.51|0
1643263550000|2022-01-27 06:05:50|2234|2232.5|2234.2|2232.7|2234.2|2232.7|2234|2232.5|0
1643263560000|2022-01-27 06:06:00|2234.19|2232.69|2234.9|2233.4|2235.11|2233.61|2234.19|2232.69|0
1643263570000|2022-01-27 06:06:10|2235.02|2233.52|2235.1|2233.6|2235.13|2233.63|2234.64|2233.14|0
1643263580000|2022-01-27 06:06:20|2235.09|2233.59|2235.08|2233.58|2235.09|2233.59|2235.08|2233.58|0
1643263590000|2022-01-27 06:06:30|2235.1|2233.6|2235.11|2233.61|2235.11|2233.61|2235.1|2233.6|0
1643263600000|2022-01-27 06:06:40|2235.15|2233.65|2235.07|2233.57|2235.54|2234.04|2235.05|2233.55|0
1643263610000|2022-01-27 06:06:50|2235.08|2233.58|2235.02|2233.52|2235.53|2234.03|2235.02|2233.52|0
1643263620000|2022-01-27 06:07:00|2235.03|2233.53|2235.71|2234.21|2235.96|2234.46|2235.03|2233.53|0
1643263630000|2022-01-27 06:07:10|2235.61|2234.11|2235.84|2234.34|2235.96|2234.46|2235.38|2233.88|0
1643263640000|2022-01-27 06:07:20|2235.87|2234.37|2235.62|2234.12|2236.22|2234.72|2235.62|2234.12|0
1643263650000|2022-01-27 06:07:30|2235.63|2234.13|2236.08|2234.58|2236.08|2234.58|2235.63|2234.13|0
1643263660000|2022-01-27 06:07:40|2236.05|2234.55|2235.12|2233.62|2236.05|2234.55|2235.12|2233.62|0
1643263670000|2022-01-27 06:07:50|2235.11|2233.61|2235.67|2234.17|2235.68|2234.18|2235.1|2233.6|0
1643263680000|2022-01-27 06:08:00|2235.68|2234.18|2236.07|2234.57|2236.07|2234.57|2235.68|2234.18|0
1643263690000|2022-01-27 06:08:10|2236.06|2234.56|2236.09|2234.59|2236.1|2234.6|2236.06|2234.56|0
1643263700000|2022-01-27 06:08:20|2236.08|2234.58|2236.25|2234.75|2236.25|2234.75|2236.08|2234.58|0
1643263710000|2022-01-27 06:08:30|2236.24|2234.74|2236.58|2235.08|2236.58|2235.08|2236.23|2234.73|0
1643263720000|2022-01-27 06:08:40|2236.57|2235.07|2236.54|2235.04|2236.57|2235.07|2236.45|2234.95|0
1643263730000|2022-01-27 06:08:50|2236.53|2235.03|2236.77|2235.27|2236.77|2235.27|2236.52|2235.02|0
1643263740000|2022-01-27 06:09:00|2236.75|2235.25|2237.51|2236.01|2237.61|2236.11|2236.66|2235.16|0
1643263750000|2022-01-27 06:09:10|2237.5|2236|2237.71|2236.21|2237.71|2236.21|2237.09|2235.59|0
1643263760000|2022-01-27 06:09:20|2237.68|2236.18|2237.86|2236.36|2237.91|2236.41|2237.57|2236.07|0
1643263770000|2022-01-27 06:09:30|2237.85|2236.35|2238.39|2236.89|2238.73|2237.23|2237.85|2236.35|0
1643263780000|2022-01-27 06:09:40|2238.4|2236.9|2238.55|2237.05|2238.55|2237.05|2238.29|2236.79|0
1643263790000|2022-01-27 06:09:50|2238.59|2237.09|2238.53|2237.03|2238.64|2237.14|2238.41|2236.91|0
1643263800000|2022-01-27 06:10:00|2238.62|2237.12|2240.02|2238.52|2240.03|2238.53|2238.62|2237.12|0
1643263810000|2022-01-27 06:10:10|2240|2238.5|2239.91|2238.41|2240|2238.5|2239.33|2237.83|0
1643263820000|2022-01-27 06:10:20|2239.92|2238.42|2239.95|2238.45|2239.97|2238.47|2239.73|2238.23|0
1643263830000|2022-01-27 06:10:30|2239.96|2238.46|2239.36|2237.86|2240.2|2238.7|2239.36|2237.86|0
1643263840000|2022-01-27 06:10:40|2239.3|2237.8|2239.38|2237.88|2239.7|2238.2|2239.25|2237.75|0
1643263850000|2022-01-27 06:10:50|2239.36|2237.86|2239.28|2237.78|2239.36|2237.86|2239.25|2237.75|0
1643263860000|2022-01-27 06:11:00|2239.37|2237.87|2240.37|2238.87|2240.7|2239.2|2239.37|2237.87|0
1643263870000|2022-01-27 06:11:10|2240.35|2238.85|2240.3|2238.8|2241.17|2239.67|2240.3|2238.8|0
1643263880000|2022-01-27 06:11:20|2240.37|2238.87|2241.18|2239.68|2241.27|2239.77|2240.37|2238.87|0
1643263890000|2022-01-27 06:11:30|2241.31|2239.81|2241.91|2240.41|2242.02|2240.52|2241.31|2239.81|0
1643263900000|2022-01-27 06:11:40|2241.9|2240.4|2241.67|2240.17|2241.9|2240.4|2241.42|2239.92|0
1643263910000|2022-01-27 06:11:50|2241.68|2240.18|2241.85|2240.35|2242.43|2240.93|2241.68|2240.18|0
1643263920000|2022-01-27 06:12:00|2241.86|2240.36|2241.6|2240.1|2242.47|2240.97|2241.6|2240.1|0
1643263930000|2022-01-27 06:12:10|2241.66|2240.16|2241.73|2240.23|2241.87|2240.37|2241.47|2239.97|0
1643263940000|2022-01-27 06:12:20|2241.74|2240.24|2241.73|2240.23|2242.19|2240.69|2241.6|2240.1|0
1643263950000|2022-01-27 06:12:30|2241.72|2240.22|2242.71|2241.21|2242.71|2241.21|2241.72|2240.22|0
1643263960000|2022-01-27 06:12:40|2242.69|2241.19|2242.48|2240.98|2242.69|2241.19|2242.37|2240.87|0
1643263970000|2022-01-27 06:12:50|2242.49|2240.99|2242.31|2240.81|2242.49|2240.99|2242.25|2240.75|0
1643263980000|2022-01-27 06:13:00|2242.28|2240.78|2241.58|2240.08|2242.28|2240.78|2241.58|2240.08|0
1643263990000|2022-01-27 06:13:10|2241.44|2239.94|2241|2239.5|2241.44|2239.94|2240.97|2239.47|0
1643264000000|2022-01-27 06:13:20|2241.04|2239.54|2241.02|2239.52|2241.27|2239.77|2241.01|2239.51|0
1643264010000|2022-01-27 06:13:30|2241.01|2239.51|2240.54|2239.04|2241.01|2239.51|2240.54|2239.04|0
1643264020000|2022-01-27 06:13:40|2240.53|2239.03|2240.54|2239.04|2240.56|2239.06|2240.1|2238.6|0
1643264030000|2022-01-27 06:13:50|2240.55|2239.05|2240.56|2239.06|2240.56|2239.06|2240.1|2238.6|0
1643264040000|2022-01-27 06:14:00|2240.45|2238.95|2239.95|2238.45|2240.53|2239.03|2239.67|2238.17|0
1643264050000|2022-01-27 06:14:10|2239.98|2238.48|2239.88|2238.38|2240.27|2238.77|2239.79|2238.29|0
1643264060000|2022-01-27 06:14:20|2239.87|2238.37|2239.26|2237.76|2239.87|2238.37|2239.26|2237.76|0
1643264070000|2022-01-27 06:14:30|2239.24|2237.74|2239.58|2238.08|2239.6|2238.1|2239.24|2237.74|0
1643264080000|2022-01-27 06:14:40|2239.62|2238.12|2240.11|2238.61|2240.35|2238.85|2239.62|2238.12|0
1643264090000|2022-01-27 06:14:50|2240.1|2238.6|2240.48|2238.98|2240.49|2238.99|2239.88|2238.38|0
1643264100000|2022-01-27 06:15:00|2240.5|2239|2239.72|2238.22|2240.51|2239.01|2239.72|2238.22|0
1643264110000|2022-01-27 06:15:10|2239.75|2238.25|2239.29|2237.79|2239.75|2238.25|2239.26|2237.76|0
1643264120000|2022-01-27 06:15:20|2239.32|2237.82|2239.38|2237.88|2239.74|2238.24|2239.32|2237.82|0
1643264130000|2022-01-27 06:15:30|2239.35|2237.85|2238.81|2237.31|2239.35|2237.85|2238.79|2237.29|0
1643264140000|2022-01-27 06:15:40|2238.8|2237.3|2239.22|2237.72|2239.22|2237.72|2238.8|2237.3|0
1643264150000|2022-01-27 06:15:50|2239.23|2237.73|2239.21|2237.71|2239.23|2237.73|2239.19|2237.69|0
1643264160000|2022-01-27 06:16:00|2239.22|2237.72|2239.41|2237.91|2239.41|2237.91|2239.18|2237.68|0
1643264170000|2022-01-27 06:16:10|2239.42|2237.92|2239.24|2237.74|2239.65|2238.15|2239.1|2237.6|0
1643264180000|2022-01-27 06:16:20|2239.2|2237.7|2239.12|2237.62|2239.2|2237.7|2239.11|2237.61|0
1643264190000|2022-01-27 06:16:30|2239.11|2237.61|2239.14|2237.64|2239.14|2237.64|2239.11|2237.61|0
1643264200000|2022-01-27 06:16:40|2239.13|2237.63|2238.06|2236.56|2239.13|2237.63|2238.05|2236.55|0
1643264210000|2022-01-27 06:16:50|2238.02|2236.52|2236.96|2235.46|2238.02|2236.52|2236.79|2235.29|0
1643264220000|2022-01-27 06:17:00|2236.97|2235.47|2236.99|2235.49|2237.01|2235.51|2236.96|2235.46|0
1643264230000|2022-01-27 06:17:10|2237|2235.5|2236.96|2235.46|2237.54|2236.04|2236.96|2235.46|0
1643264240000|2022-01-27 06:17:20|2236.97|2235.47|2236.99|2235.49|2236.99|2235.49|2236.97|2235.47|0
1643264250000|2022-01-27 06:17:30|2237|2235.5|2236.95|2235.45|2237|2235.5|2236.95|2235.45|0
1643264260000|2022-01-27 06:17:40|2236.96|2235.46|2236.95|2235.45|2236.97|2235.47|2236.95|2235.45|0
1643264270000|2022-01-27 06:17:50|2236.91|2235.41|2236.9|2235.4|2236.91|2235.41|2236.49|2234.99|0
1643264280000|2022-01-27 06:18:00|2236.94|2235.44|2237.16|2235.66|2237.16|2235.66|2236.94|2235.44|0
1643264290000|2022-01-27 06:18:10|2237.46|2235.96|2237.45|2235.95|2237.46|2235.96|2237.43|2235.93|0
1643264300000|2022-01-27 06:18:20|2237.48|2235.98|2237|2235.5|2237.48|2235.98|2236.99|2235.49|0
1643264310000|2022-01-27 06:18:30|2237.01|2235.51|2236.97|2235.47|2237.02|2235.52|2236.97|2235.47|0
1643264320000|2022-01-27 06:18:40|2236.95|2235.45|2236.94|2235.44|2236.95|2235.45|2236.94|2235.44|0
1643264330000|2022-01-27 06:18:50|2236.96|2235.46|2237.02|2235.52|2237.02|2235.52|2236.96|2235.46|0
1643264340000|2022-01-27 06:19:00|2237.05|2235.55|2237.05|2235.55|2237.16|2235.66|2237.05|2235.55|0
1643264350000|2022-01-27 06:19:10|2237.19|2235.69|2237.11|2235.61|2237.47|2235.97|2237.11|2235.61|0
1643264360000|2022-01-27 06:19:20|2237.03|2235.53|2236.59|2235.09|2237.03|2235.53|2236.58|2235.08|0
1643264370000|2022-01-27 06:19:30|2236.58|2235.08|2236.54|2235.04|2236.58|2235.08|2236.54|2235.04|0
1643264380000|2022-01-27 06:19:40|2236.55|2235.05|2236.54|2235.04|2236.66|2235.16|2236.54|2235.04|0
1643264390000|2022-01-27 06:19:50|2236.55|2235.05|2236.55|2235.05|2236.56|2235.06|2236.55|2235.05|0
1643264400000|2022-01-27 06:20:00|2236.53|2235.03|2236.92|2235.42|2236.92|2235.42|2236.53|2235.03|0
1643264410000|2022-01-27 06:20:10|2236.93|2235.43|2237.32|2235.82|2237.33|2235.83|2236.93|2235.43|0
1643264420000|2022-01-27 06:20:20|2237.35|2235.85|2237.55|2236.05|2237.55|2236.05|2237.35|2235.85|0
1643264430000|2022-01-27 06:20:30|2237.56|2236.06|2237.73|2236.23|2237.9|2236.4|2237.56|2236.06|0
1643264440000|2022-01-27 06:20:40|2237.71|2236.21|2237.22|2235.72|2237.71|2236.21|2237.06|2235.56|0
1643264450000|2022-01-27 06:20:50|2237.19|2235.69|2236.95|2235.45|2237.19|2235.69|2236.78|2235.28|0
1643264460000|2022-01-27 06:21:00|2236.94|2235.44|2236.92|2235.42|2237.1|2235.6|2236.92|2235.42|0
1643264470000|2022-01-27 06:21:10|2236.91|2235.41|2236.96|2235.46|2236.97|2235.47|2236.91|2235.41|0
1643264480000|2022-01-27 06:21:20|2236.97|2235.47|2236.47|2234.97|2236.98|2235.48|2236.47|2234.97|0
1643264490000|2022-01-27 06:21:30|2236.48|2234.98|2236.5|2235|2236.62|2235.12|2236.48|2234.98|0
1643264500000|2022-01-27 06:21:40|2236.48|2234.98|2236.56|2235.06|2236.56|2235.06|2236.48|2234.98|0
1643264510000|2022-01-27 06:21:50|2236.59|2235.09|2236.57|2235.07|2236.7|2235.2|2236.56|2235.06|0
1643264520000|2022-01-27 06:22:00|2236.58|2235.08|2236.46|2234.96|2236.59|2235.09|2236.44|2234.94|0
1643264530000|2022-01-27 06:22:10|2236.45|2234.95|2236.44|2234.94|2236.45|2234.95|2236.43|2234.93|0
1643264540000|2022-01-27 06:22:20|2236.42|2234.92|2236.4|2234.9|2236.42|2234.92|2236.39|2234.89|0
1643264550000|2022-01-27 06:22:30|2236.41|2234.91|2236.44|2234.94|2236.44|2234.94|2236.41|2234.91|0
1643264560000|2022-01-27 06:22:40|2236.47|2234.97|2236.45|2234.95|2236.47|2234.97|2236.41|2234.91|0
1643264570000|2022-01-27 06:22:50|2236.44|2234.94|2236.44|2234.94|2236.44|2234.94|2236.44|2234.94|0
1643264580000|2022-01-27 06:23:00|2236.45|2234.95|2236.64|2235.14|2236.87|2235.37|2236.45|2234.95|0
1643264590000|2022-01-27 06:23:10|2236.63|2235.13|2236.06|2234.56|2236.63|2235.13|2236.06|2234.56|0
1643264600000|2022-01-27 06:23:20|2236.09|2234.59|2235.81|2234.31|2236.09|2234.59|2235.58|2234.08|0
1643264610000|2022-01-27 06:23:30|2235.82|2234.32|2235.61|2234.11|2235.83|2234.33|2235.59|2234.09|0
1643264620000|2022-01-27 06:23:40|2235.6|2234.1|2235.54|2234.04|2235.6|2234.1|2235.54|2234.04|0
1643264630000|2022-01-27 06:23:50|2235.45|2233.95|2235.03|2233.53|2235.45|2233.95|2235.03|2233.53|0
1643264640000|2022-01-27 06:24:00|2235.04|2233.54|2234.49|2232.99|2235.13|2233.63|2234.27|2232.77|0
1643264650000|2022-01-27 06:24:10|2234.5|2233|2234.64|2233.14|2234.74|2233.24|2234.49|2232.99|0
1643264660000|2022-01-27 06:24:20|2234.68|2233.18|2234.41|2232.91|2234.99|2233.49|2234.41|2232.91|0
1643264670000|2022-01-27 06:24:30|2234.4|2232.9|2234.25|2232.75|2234.4|2232.9|2234.15|2232.65|0
1643264680000|2022-01-27 06:24:40|2234.24|2232.74|2234.15|2232.65|2234.25|2232.75|2234.15|2232.65|0
1643264690000|2022-01-27 06:24:50|2234.1|2232.6|2234.12|2232.62|2234.12|2232.62|2234.09|2232.59|0
1643264700000|2022-01-27 06:25:00|2234.1|2232.6|2234.12|2232.62|2234.13|2232.63|2234.1|2232.6|0
1643264710000|2022-01-27 06:25:10|2234.13|2232.63|2232.84|2231.34|2234.14|2232.64|2232.84|2231.34|0
1643264720000|2022-01-27 06:25:20|2232.8|2231.3|2232.26|2230.76|2232.8|2231.3|2232.13|2230.63|0
1643264730000|2022-01-27 06:25:30|2232.29|2230.79|2232.4|2230.9|2232.5|2231|2232.29|2230.79|0
1643264740000|2022-01-27 06:25:40|2232.39|2230.89|2231.82|2230.32|2232.49|2230.99|2231.82|2230.32|0
1643264750000|2022-01-27 06:25:50|2232.42|2230.92|2231.98|2230.48|2232.42|2230.92|2231.96|2230.46|0
1643264760000|2022-01-27 06:26:00|2232.01|2230.51|2232.47|2230.97|2232.58|2231.08|2231.98|2230.48|0
1643264770000|2022-01-27 06:26:10|2232.46|2230.96|2232.17|2230.67|2232.47|2230.97|2232.17|2230.67|0
1643264780000|2022-01-27 06:26:20|2232.16|2230.66|2231.72|2230.22|2232.16|2230.66|2231.55|2230.05|0
1643264790000|2022-01-27 06:26:30|2231.68|2230.18|2231.54|2230.04|2231.68|2230.18|2231.54|2230.04|0
1643264800000|2022-01-27 06:26:40|2231.58|2230.08|2231.54|2230.04|2231.58|2230.08|2231.54|2230.04|0
1643264810000|2022-01-27 06:26:50|2231.55|2230.05|2231.23|2229.73|2231.58|2230.08|2231.23|2229.73|0
1643264820000|2022-01-27 06:27:00|2231.17|2229.67|2230.21|2228.71|2231.17|2229.67|2230.21|2228.71|0
1643264830000|2022-01-27 06:27:10|2230.2|2228.7|2230.26|2228.76|2230.26|2228.76|2229.88|2228.38|0
1643264840000|2022-01-27 06:27:20|2230.25|2228.75|2231.08|2229.58|2231.08|2229.58|2230.02|2228.52|0
1643264850000|2022-01-27 06:27:30|2231.09|2229.59|2231.55|2230.05|2231.55|2230.05|2231.09|2229.59|0
1643264860000|2022-01-27 06:27:40|2231.53|2230.03|2231.74|2230.24|2231.76|2230.26|2231.2|2229.7|0
1643264870000|2022-01-27 06:27:50|2231.75|2230.25|2231.64|2230.14|2232.18|2230.68|2231.62|2230.12|0
1643264880000|2022-01-27 06:28:00|2231.63|2230.13|2232.32|2230.82|2232.59|2231.09|2231.63|2230.13|0
1643264890000|2022-01-27 06:28:10|2232.33|2230.83|2232.16|2230.66|2232.68|2231.18|2232.16|2230.66|0
1643264900000|2022-01-27 06:28:20|2232.12|2230.62|2232.19|2230.69|2232.19|2230.69|2232.06|2230.56|0
1643264910000|2022-01-27 06:28:30|2232.22|2230.72|2232.67|2231.17|2232.68|2231.18|2232.21|2230.71|0
1643264920000|2022-01-27 06:28:40|2232.68|2231.18|2232.67|2231.17|2233.12|2231.62|2232.66|2231.16|0
1643264930000|2022-01-27 06:28:50|2232.66|2231.16|2232.39|2230.89|2232.75|2231.25|2232.28|2230.78|0
1643264940000|2022-01-27 06:29:00|2232.4|2230.9|2231.68|2230.18|2232.65|2231.15|2231.68|2230.18|0
1643264950000|2022-01-27 06:29:10|2231.69|2230.19|2231.68|2230.18|2231.69|2230.19|2231.63|2230.13|0
1643264960000|2022-01-27 06:29:20|2231.67|2230.17|2230.75|2229.25|2231.68|2230.18|2230.74|2229.24|0
1643264970000|2022-01-27 06:29:30|2230.76|2229.26|2230.99|2229.49|2231.39|2229.89|2230.73|2229.23|0
1643264980000|2022-01-27 06:29:40|2230.98|2229.48|2230.99|2229.49|2231.12|2229.62|2230.96|2229.46|0
1643264990000|2022-01-27 06:29:50|2230.95|2229.45|2230.33|2228.83|2230.95|2229.45|2230.01|2228.51|0
1643265000000|2022-01-27 06:30:00|2230.36|2228.86|2229.61|2228.11|2230.44|2228.94|2229.61|2228.11|0
1643265010000|2022-01-27 06:30:10|2229.58|2228.08|2228.93|2227.43|2229.58|2228.08|2228.57|2227.07|0
1643265020000|2022-01-27 06:30:20|2228.94|2227.44|2228.28|2226.78|2229.2|2227.7|2228.28|2226.78|0
1643265030000|2022-01-27 06:30:30|2228.25|2226.75|2227.64|2226.14|2228.25|2226.75|2227.4|2225.9|0
1643265040000|2022-01-27 06:30:40|2227.65|2226.15|2227.85|2226.35|2227.91|2226.41|2227.56|2226.06|0
1643265050000|2022-01-27 06:30:50|2227.87|2226.37|2227.68|2226.18|2228.02|2226.52|2227.63|2226.13|0
1643265060000|2022-01-27 06:31:00|2227.67|2226.17|2228.08|2226.58|2228.08|2226.58|2227.65|2226.15|0
1643265070000|2022-01-27 06:31:10|2228.11|2226.61|2228.64|2227.14|2228.64|2227.14|2228.11|2226.61|0
1643265080000|2022-01-27 06:31:20|2228.61|2227.11|2228.1|2226.6|2228.61|2227.11|2228.07|2226.57|0
1643265090000|2022-01-27 06:31:30|2228.05|2226.55|2228|2226.5|2228.29|2226.79|2228|2226.5|0
1643265100000|2022-01-27 06:31:40|2228.01|2226.51|2227.97|2226.47|2228.03|2226.53|2227.97|2226.47|0
1643265110000|2022-01-27 06:31:50|2227.98|2226.48|2227.98|2226.48|2228.14|2226.64|2227.57|2226.07|0
1643265120000|2022-01-27 06:32:00|2228.01|2226.51|2228.06|2226.56|2228.3|2226.8|2228.01|2226.51|0
1643265130000|2022-01-27 06:32:10|2228.07|2226.57|2228.25|2226.75|2228.34|2226.84|2228.07|2226.57|0
1643265140000|2022-01-27 06:32:20|2228.26|2226.76|2227.8|2226.3|2228.26|2226.76|2227.67|2226.17|0
1643265150000|2022-01-27 06:32:30|2227.82|2226.32|2228.09|2226.59|2228.23|2226.73|2227.82|2226.32|0
1643265160000|2022-01-27 06:32:40|2228.11|2226.61|2228.06|2226.56|2228.11|2226.61|2227.96|2226.46|0
1643265170000|2022-01-27 06:32:50|2228.08|2226.58|2228.67|2227.17|2228.67|2227.17|2228.08|2226.58|0
1643265180000|2022-01-27 06:33:00|2228.71|2227.21|2229.43|2227.93|2229.43|2227.93|2228.71|2227.21|0
1643265190000|2022-01-27 06:33:10|2229.44|2227.94|2229.67|2228.17|2229.9|2228.4|2229.43|2227.93|0
1643265200000|2022-01-27 06:33:20|2229.64|2228.14|2229.9|2228.4|2229.9|2228.4|2229.47|2227.97|0
1643265210000|2022-01-27 06:33:30|2229.91|2228.41|2230.12|2228.62|2230.12|2228.62|2229.91|2228.41|0
1643265220000|2022-01-27 06:33:40|2230.13|2228.63|2230.13|2228.63|2230.27|2228.77|2230.13|2228.63|0
1643265230000|2022-01-27 06:33:50|2230.17|2228.67|2230.09|2228.59|2230.26|2228.76|2230.04|2228.54|0
1643265240000|2022-01-27 06:34:00|2230.1|2228.6|2230.33|2228.83|2230.33|2228.83|2230.09|2228.59|0
1643265250000|2022-01-27 06:34:10|2230.32|2228.82|2230.1|2228.6|2230.32|2228.82|2230.1|2228.6|0
1643265260000|2022-01-27 06:34:20|2230.11|2228.61|2229.62|2228.12|2230.11|2228.61|2229.62|2228.12|0
1643265270000|2022-01-27 06:34:30|2229.63|2228.13|2229.05|2227.55|2229.76|2228.26|2229.05|2227.55|0
1643265280000|2022-01-27 06:34:40|2229.06|2227.56|2228.89|2227.39|2229.06|2227.56|2228.79|2227.29|0
1643265290000|2022-01-27 06:34:50|2228.9|2227.4|2228.78|2227.28|2228.93|2227.43|2228.77|2227.27|0
1643265300000|2022-01-27 06:35:00|2228.79|2227.29|2227.99|2226.49|2228.89|2227.39|2227.99|2226.49|0
1643265310000|2022-01-27 06:35:10|2227.85|2226.35|2228.29|2226.79|2228.3|2226.8|2227.7|2226.2|0
1643265320000|2022-01-27 06:35:20|2228.28|2226.78|2227.65|2226.15|2228.28|2226.78|2227.49|2225.99|0
1643265330000|2022-01-27 06:35:30|2227.53|2226.03|2227.41|2225.91|2227.53|2226.03|2227.41|2225.91|0
1643265340000|2022-01-27 06:35:40|2227.42|2225.92|2227.89|2226.39|2227.89|2226.39|2227.41|2225.91|0
1643265350000|2022-01-27 06:35:50|2227.92|2226.42|2228.95|2227.45|2228.95|2227.45|2227.92|2226.42|0
1643265360000|2022-01-27 06:36:00|2228.97|2227.47|2229.29|2227.79|2229.51|2228.01|2228.97|2227.47|0
1643265370000|2022-01-27 06:36:10|2229.28|2227.78|2229.54|2228.04|2229.54|2228.04|2229.28|2227.78|0
1643265380000|2022-01-27 06:36:20|2229.64|2228.14|2231.05|2229.55|2231.05|2229.55|2229.64|2228.14|0
1643265390000|2022-01-27 06:36:30|2231.11|2229.61|2231.6|2230.1|2231.61|2230.11|2231.11|2229.61|0
1643265400000|2022-01-27 06:36:40|2231.59|2230.09|2231.81|2230.31|2232.02|2230.52|2231.59|2230.09|0
1643265410000|2022-01-27 06:36:50|2231.8|2230.3|2231.27|2229.77|2231.81|2230.31|2231.27|2229.77|0
1643265420000|2022-01-27 06:37:00|2231.28|2229.78|2231.74|2230.24|2231.75|2230.25|2231.28|2229.78|0
1643265430000|2022-01-27 06:37:10|2231.8|2230.3|2231.97|2230.47|2232.17|2230.67|2231.8|2230.3|0
1643265440000|2022-01-27 06:37:20|2231.95|2230.45|2231.84|2230.34|2232.18|2230.68|2231.81|2230.31|0
1643265450000|2022-01-27 06:37:30|2231.87|2230.37|2231.95|2230.45|2231.97|2230.47|2231.87|2230.37|0
1643265460000|2022-01-27 06:37:40|2231.96|2230.46|2231.83|2230.33|2231.97|2230.47|2231.83|2230.33|0
1643265470000|2022-01-27 06:37:50|2231.87|2230.37|2231.96|2230.46|2231.97|2230.47|2231.87|2230.37|0
1643265480000|2022-01-27 06:38:00|2231.95|2230.45|2231.95|2230.45|2231.95|2230.45|2231.95|2230.45|0
1643265490000|2022-01-27 06:38:10|2231.96|2230.46|2231.94|2230.44|2231.96|2230.46|2231.93|2230.43|0
1643265500000|2022-01-27 06:38:20|2231.93|2230.43|2232.14|2230.64|2232.14|2230.64|2231.56|2230.06|0
1643265510000|2022-01-27 06:38:30|2232.15|2230.65|2232.66|2231.16|2232.66|2231.16|2232.12|2230.62|0
1643265520000|2022-01-27 06:38:40|2232.62|2231.12|2232.74|2231.24|2232.75|2231.25|2232.54|2231.04|0
1643265530000|2022-01-27 06:38:50|2232.75|2231.25|2232.75|2231.25|2232.75|2231.25|2232.75|2231.25|0
1643265540000|2022-01-27 06:39:00|2232.72|2231.22|2232.49|2230.99|2232.72|2231.22|2232.49|2230.99|0
1643265550000|2022-01-27 06:39:10|2232.5|2231|2231.59|2230.09|2232.5|2231|2231.48|2229.98|0
1643265560000|2022-01-27 06:39:20|2231.58|2230.08|2231.09|2229.59|2231.85|2230.35|2231.09|2229.59|0
1643265570000|2022-01-27 06:39:30|2231.1|2229.6|2230.44|2228.94|2231.1|2229.6|2230.12|2228.62|0
1643265580000|2022-01-27 06:39:40|2230.45|2228.95|2230.54|2229.04|2230.77|2229.27|2230.45|2228.95|0
1643265590000|2022-01-27 06:39:50|2230.51|2229.01|2230.31|2228.81|2230.51|2229.01|2230.31|2228.81|0
1643265600000|2022-01-27 06:40:00|2230.27|2228.77|2230.57|2229.07|2230.57|2229.07|2229.62|2228.12|0
1643265610000|2022-01-27 06:40:10|2230.61|2229.11|2231.32|2229.82|2231.32|2229.82|2230.61|2229.11|0
1643265620000|2022-01-27 06:40:20|2231.35|2229.85|2231.41|2229.91|2231.62|2230.12|2231.35|2229.85|0
1643265630000|2022-01-27 06:40:30|2231.48|2229.98|2231.74|2230.24|2231.92|2230.42|2231.48|2229.98|0
1643265640000|2022-01-27 06:40:40|2231.75|2230.25|2231.8|2230.3|2231.88|2230.38|2231.74|2230.24|0
1643265650000|2022-01-27 06:40:50|2231.89|2230.39|2230.89|2229.39|2232.21|2230.71|2230.89|2229.39|0
1643265660000|2022-01-27 06:41:00|2230.91|2229.41|2231.08|2229.58|2231.29|2229.79|2230.91|2229.41|0
1643265670000|2022-01-27 06:41:10|2231.09|2229.59|2231.15|2229.65|2231.15|2229.65|2231.06|2229.56|0
1643265680000|2022-01-27 06:41:20|2231.36|2229.86|2231.48|2229.98|2231.8|2230.3|2231.36|2229.86|0
1643265690000|2022-01-27 06:41:30|2231.46|2229.96|2231.2|2229.7|2231.59|2230.09|2231.06|2229.56|0
1643265700000|2022-01-27 06:41:40|2231.21|2229.71|2232.11|2230.61|2232.11|2230.61|2231.21|2229.71|0
1643265710000|2022-01-27 06:41:50|2232.1|2230.6|2231.98|2230.48|2232.1|2230.6|2231.88|2230.38|0
1643265720000|2022-01-27 06:42:00|2231.94|2230.44|2231.73|2230.23|2232.13|2230.63|2231.73|2230.23|0
1643265730000|2022-01-27 06:42:10|2231.72|2230.22|2231.73|2230.23|2231.75|2230.25|2231.64|2230.14|0
1643265740000|2022-01-27 06:42:20|2231.87|2230.37|2231.73|2230.23|2232.17|2230.67|2231.73|2230.23|0
1643265750000|2022-01-27 06:42:30|2231.84|2230.34|2232.07|2230.57|2232.07|2230.57|2231.84|2230.34|0
1643265760000|2022-01-27 06:42:40|2232.09|2230.59|2232.12|2230.62|2232.27|2230.77|2232.06|2230.56|0
1643265770000|2022-01-27 06:42:50|2232.13|2230.63|2231.67|2230.17|2232.13|2230.63|2231.67|2230.17|0
1643265790000|2022-01-27 06:43:10|2231.68|2230.18|2231.67|2230.17|2231.69|2230.19|2231.66|2230.16|0
1643265800000|2022-01-27 06:43:20|2231.63|2230.13|2231.81|2230.31|2231.81|2230.31|2231.55|2230.05|0
1643265810000|2022-01-27 06:43:30|2231.78|2230.28|2231.18|2229.68|2231.78|2230.28|2231.05|2229.55|0
1643265820000|2022-01-27 06:43:40|2231.17|2229.67|2231.05|2229.55|2231.17|2229.67|2231.04|2229.54|0
1643265830000|2022-01-27 06:43:50|2231.04|2229.54|2231.19|2229.69|2231.19|2229.69|2231.04|2229.54|0
1643265840000|2022-01-27 06:44:00|2231.2|2229.7|2231.32|2229.82|2231.32|2229.82|2231.2|2229.7|0
1643265850000|2022-01-27 06:44:10|2231.3|2229.8|2231.3|2229.8|2231.3|2229.8|2231.3|2229.8|0
1643265860000|2022-01-27 06:44:20|2231.27|2229.77|2230.7|2229.2|2231.27|2229.77|2230.7|2229.2|0
1643265870000|2022-01-27 06:44:30|2230.63|2229.13|2230.07|2228.57|2230.63|2229.13|2230.04|2228.54|0
1643265880000|2022-01-27 06:44:40|2230.08|2228.58|2230.69|2229.19|2230.69|2229.19|2229.99|2228.49|0
1643265890000|2022-01-27 06:44:50|2230.79|2229.29|2230.79|2229.29|2231.15|2229.65|2230.79|2229.29|0
1643265900000|2022-01-27 06:45:00|2230.81|2229.31|2230.35|2228.85|2230.81|2229.31|2230.26|2228.76|0
1643265910000|2022-01-27 06:45:10|2230.36|2228.86|2229.74|2228.24|2230.36|2228.86|2229.6|2228.1|0
1643265920000|2022-01-27 06:45:20|2229.72|2228.22|2229.31|2227.81|2229.72|2228.22|2229.31|2227.81|0
1643265930000|2022-01-27 06:45:30|2229.3|2227.8|2228.85|2227.35|2229.3|2227.8|2228.83|2227.33|0
1643265940000|2022-01-27 06:45:40|2228.88|2227.38|2228.85|2227.35|2228.88|2227.38|2228.83|2227.33|0
1643265950000|2022-01-27 06:45:50|2228.88|2227.38|2229.16|2227.66|2229.29|2227.79|2228.88|2227.38|0
1643265960000|2022-01-27 06:46:00|2229.15|2227.65|2228.86|2227.36|2229.17|2227.67|2228.73|2227.23|0
1643265970000|2022-01-27 06:46:10|2228.89|2227.39|2229.83|2228.33|2229.86|2228.36|2228.89|2227.39|0
1643265980000|2022-01-27 06:46:20|2229.81|2228.31|2229.9|2228.4|2229.92|2228.42|2229.81|2228.31|0
1643265990000|2022-01-27 06:46:30|2229.91|2228.41|2229.42|2227.92|2230.02|2228.52|2229.42|2227.92|0
1643266000000|2022-01-27 06:46:40|2229.41|2227.91|2229.41|2227.91|2229.44|2227.94|2229.41|2227.91|0
1643266010000|2022-01-27 06:46:50|2229.39|2227.89|2229.5|2228|2229.5|2228|2228.95|2227.45|0
1643266020000|2022-01-27 06:47:00|2229.49|2227.99|2230.02|2228.52|2230.04|2228.54|2229.37|2227.87|0
1643266030000|2022-01-27 06:47:10|2230|2228.5|2230.29|2228.79|2230.29|2228.79|2229.92|2228.42|0
1643266040000|2022-01-27 06:47:20|2230.28|2228.78|2230.46|2228.96|2230.46|2228.96|2230.02|2228.52|0
1643266050000|2022-01-27 06:47:30|2230.47|2228.97|2231.45|2229.95|2231.45|2229.95|2230.47|2228.97|0
1643266060000|2022-01-27 06:47:40|2231.43|2229.93|2231.12|2229.62|2231.43|2229.93|2231.1|2229.6|0
1643266070000|2022-01-27 06:47:50|2231.19|2229.69|2231.89|2230.39|2231.89|2230.39|2231.19|2229.69|0
1643266080000|2022-01-27 06:48:00|2231.86|2230.36|2232.16|2230.66|2232.2|2230.7|2231.86|2230.36|0
1643266090000|2022-01-27 06:48:10|2232.18|2230.68|2231.95|2230.45|2232.19|2230.69|2231.94|2230.44|0
1643266100000|2022-01-27 06:48:20|2231.93|2230.43|2232.17|2230.67|2232.17|2230.67|2231.84|2230.34|0
1643266110000|2022-01-27 06:48:30|2232.18|2230.68|2232.3|2230.8|2232.3|2230.8|2232.18|2230.68|0
1643266120000|2022-01-27 06:48:40|2232.33|2230.83|2232.73|2231.23|2232.73|2231.23|2232.33|2230.83|0
1643266130000|2022-01-27 06:48:50|2232.72|2231.22|2232.93|2231.43|2232.94|2231.44|2232.71|2231.21|0
1643266140000|2022-01-27 06:49:00|2232.86|2231.36|2232.93|2231.43|2232.93|2231.43|2232.72|2231.22|0
1643266150000|2022-01-27 06:49:10|2232.92|2231.42|2232.92|2231.42|2233.03|2231.53|2232.9|2231.4|0
1643266160000|2022-01-27 06:49:20|2232.9|2231.4|2232.67|2231.17|2232.9|2231.4|2232.67|2231.17|0
1643266170000|2022-01-27 06:49:30|2232.65|2231.15|2232.27|2230.77|2232.65|2231.15|2232.27|2230.77|0
1643266180000|2022-01-27 06:49:40|2232.21|2230.71|2230.79|2229.29|2232.32|2230.82|2230.79|2229.29|0
1643266190000|2022-01-27 06:49:50|2230.83|2229.33|2230.69|2229.19|2231.34|2229.84|2230.69|2229.19|0
1643266200000|2022-01-27 06:50:00|2230.73|2229.23|2231.8|2230.3|2231.95|2230.45|2230.73|2229.23|0
1643266210000|2022-01-27 06:50:10|2231.81|2230.31|2232.04|2230.54|2232.27|2230.77|2231.81|2230.31|0
1643266220000|2022-01-27 06:50:20|2232.07|2230.57|2232.85|2231.35|2232.85|2231.35|2232.07|2230.57|0
1643266230000|2022-01-27 06:50:30|2232.84|2231.34|2232.85|2231.35|2232.94|2231.44|2232.84|2231.34|0
1643266240000|2022-01-27 06:50:40|2232.84|2231.34|2232.85|2231.35|2232.85|2231.35|2232.48|2230.98|0
1643266250000|2022-01-27 06:50:50|2232.86|2231.36|2233.29|2231.79|2233.31|2231.81|2232.83|2231.33|0
1643266260000|2022-01-27 06:51:00|2233.32|2231.82|2234.27|2232.77|2234.35|2232.85|2233.32|2231.82|0
1643266270000|2022-01-27 06:51:10|2234.26|2232.76|2234.89|2233.39|2234.91|2233.41|2234.26|2232.76|0
1643266280000|2022-01-27 06:51:20|2234.9|2233.4|2235.25|2233.75|2235.25|2233.75|2234.77|2233.27|0
1643266290000|2022-01-27 06:51:30|2235.26|2233.76|2234.69|2233.19|2235.26|2233.76|2234.68|2233.18|0
1643266300000|2022-01-27 06:51:40|2234.72|2233.22|2235.02|2233.52|2235.14|2233.64|2234.72|2233.22|0
1643266310000|2022-01-27 06:51:50|2235.01|2233.51|2235|2233.5|2235.01|2233.51|2234.8|2233.3|0
1643266320000|2022-01-27 06:52:00|2235.02|2233.52|2234.91|2233.41|2235.06|2233.56|2234.9|2233.4|0
1643266330000|2022-01-27 06:52:10|2234.92|2233.42|2234.89|2233.39|2234.99|2233.49|2234.68|2233.18|0
1643266340000|2022-01-27 06:52:20|2234.87|2233.37|2234.85|2233.35|2234.89|2233.39|2234.67|2233.17|0
1643266350000|2022-01-27 06:52:30|2234.77|2233.27|2234.87|2233.37|2234.87|2233.37|2234.73|2233.23|0
1643266360000|2022-01-27 06:52:40|2234.88|2233.38|2234.66|2233.16|2235.14|2233.64|2234.66|2233.16|0
1643266370000|2022-01-27 06:52:50|2234.63|2233.13|2234.55|2233.05|2234.63|2233.13|2234.54|2233.04|0
1643266380000|2022-01-27 06:53:00|2234.54|2233.04|2234.41|2232.91|2234.54|2233.04|2234.4|2232.9|0
1643266390000|2022-01-27 06:53:10|2234.42|2232.92|2234|2232.5|2234.42|2232.92|2233.59|2232.09|0
1643266400000|2022-01-27 06:53:20|2234.05|2232.55|2234.06|2232.56|2234.2|2232.7|2234.05|2232.55|0
1643266410000|2022-01-27 06:53:30|2234.23|2232.73|2234.9|2233.4|2234.9|2233.4|2234.23|2232.73|0
1643266420000|2022-01-27 06:53:40|2234.89|2233.39|2235.47|2233.97|2235.47|2233.97|2234.76|2233.26|0
1643266430000|2022-01-27 06:53:50|2235.51|2234.01|2235.28|2233.78|2235.59|2234.09|2235.25|2233.75|0
1643266440000|2022-01-27 06:54:00|2235.27|2233.77|2235.51|2234.01|2235.63|2234.13|2235.27|2233.77|0
1643266450000|2022-01-27 06:54:10|2235.5|2234|2236.11|2234.61|2236.11|2234.61|2235.21|2233.71|0
1643266460000|2022-01-27 06:54:20|2236.08|2234.58|2236.65|2235.15|2236.87|2235.37|2236.08|2234.58|0
1643266470000|2022-01-27 06:54:30|2236.66|2235.16|2236.76|2235.26|2237.17|2235.67|2236.66|2235.16|0
1643266480000|2022-01-27 06:54:40|2236.9|2235.4|2237.11|2235.61|2237.2|2235.7|2236.88|2235.38|0
1643266490000|2022-01-27 06:54:50|2237.14|2235.64|2237.54|2236.04|2237.54|2236.04|2237.14|2235.64|0
1643266500000|2022-01-27 06:55:00|2237.55|2236.05|2237.52|2236.02|2237.79|2236.29|2237.33|2235.83|0
1643266510000|2022-01-27 06:55:10|2237.48|2235.98|2238.38|2236.88|2238.39|2236.89|2237.39|2235.89|0
1643266520000|2022-01-27 06:55:20|2238.84|2237.34|2238.22|2236.72|2239.07|2237.57|2238.2|2236.7|0
1643266530000|2022-01-27 06:55:30|2238.25|2236.75|2238.55|2237.05|2238.56|2237.06|2238.25|2236.75|0
1643266540000|2022-01-27 06:55:40|2238.54|2237.04|2239.21|2237.71|2239.35|2237.85|2238.54|2237.04|0
1643266550000|2022-01-27 06:55:50|2239.17|2237.67|2238.6|2237.1|2239.17|2237.67|2238.6|2237.1|0
1643266560000|2022-01-27 06:56:00|2238.56|2237.06|2238.37|2236.87|2238.82|2237.32|2237.95|2236.45|0
1643266570000|2022-01-27 06:56:10|2238.4|2236.9|2238.15|2236.65|2239.19|2237.69|2238.15|2236.65|0
1643266580000|2022-01-27 06:56:20|2238.05|2236.55|2238.19|2236.69|2238.29|2236.79|2237.72|2236.22|0
1643266590000|2022-01-27 06:56:30|2238.2|2236.7|2238.38|2236.88|2238.38|2236.88|2238.2|2236.7|0
1643266600000|2022-01-27 06:56:40|2238.39|2236.89|2238.4|2236.9|2238.5|2237|2238.39|2236.89|0
1643266610000|2022-01-27 06:56:50|2238.39|2236.89|2238.72|2237.22|2238.93|2237.43|2238.27|2236.77|0
1643266620000|2022-01-27 06:57:00|2238.63|2237.13|2238|2236.5|2238.63|2237.13|2237.77|2236.27|0
1643266630000|2022-01-27 06:57:10|2238.01|2236.51|2237.98|2236.48|2238.01|2236.51|2237.97|2236.47|0
1643266640000|2022-01-27 06:57:20|2238.28|2236.78|2238.2|2236.7|2238.28|2236.78|2238.06|2236.56|0
1643266650000|2022-01-27 06:57:30|2238.17|2236.67|2237.95|2236.45|2238.17|2236.67|2237.93|2236.43|0
1643266660000|2022-01-27 06:57:40|2238.04|2236.54|2237.95|2236.45|2238.04|2236.54|2237.95|2236.45|0
1643266670000|2022-01-27 06:57:50|2237.92|2236.42|2237.81|2236.31|2238.1|2236.6|2237.78|2236.28|0
1643266680000|2022-01-27 06:58:00|2237.82|2236.32|2238.12|2236.62|2238.26|2236.76|2237.82|2236.32|0
1643266690000|2022-01-27 06:58:10|2238.16|2236.66|2238.25|2236.75|2238.37|2236.87|2238.12|2236.62|0
1643266700000|2022-01-27 06:58:20|2238.24|2236.74|2238.28|2236.78|2238.28|2236.78|2238.24|2236.74|0
1643266710000|2022-01-27 06:58:30|2238.29|2236.79|2238.91|2237.41|2238.92|2237.42|2238.29|2236.79|0
1643266720000|2022-01-27 06:58:40|2238.92|2237.42|2238.78|2237.28|2239.12|2237.62|2238.78|2237.28|0
1643266730000|2022-01-27 06:58:50|2238.75|2237.25|2238.46|2236.96|2238.75|2237.25|2238.46|2236.96|0
1643266740000|2022-01-27 06:59:00|2238.43|2236.93|2238.74|2237.24|2238.74|2237.24|2238.21|2236.71|0
1643266750000|2022-01-27 06:59:10|2238.81|2237.31|2239.24|2237.74|2239.24|2237.74|2238.81|2237.31|0
1643266760000|2022-01-27 06:59:20|2239.36|2237.86|2239.72|2238.22|2239.86|2238.36|2239.36|2237.86|0
1643266770000|2022-01-27 06:59:30|2239.75|2238.25|2239.49|2237.99|2239.98|2238.48|2239.49|2237.99|0
1643266780000|2022-01-27 06:59:40|2239.5|2238|2239.51|2238.01|2239.6|2238.1|2239.45|2237.95|0
1643266790000|2022-01-27 06:59:50|2239.59|2238.09|2239.26|2237.76|2239.59|2238.09|2239.25|2237.75|0
1643266800000|2022-01-27 07:00:00|2239.27|2237.77|2241.42|2239.92|2241.55|2240.05|2239.27|2237.77|0
1643266810000|2022-01-27 07:00:10|2241.45|2239.95|2242.35|2240.85|2242.47|2240.97|2241.45|2239.95|0
1643266820000|2022-01-27 07:00:20|2242.39|2240.89|2242.26|2240.76|2242.47|2240.97|2242.24|2240.74|0
1643266830000|2022-01-27 07:00:30|2242.19|2240.69|2240.48|2238.98|2242.19|2240.69|2240.48|2238.98|0
1643266840000|2022-01-27 07:00:40|2240.47|2238.97|2241.34|2239.84|2241.54|2240.04|2240.47|2238.97|0
1643266850000|2022-01-27 07:00:50|2241.32|2239.82|2241.74|2240.24|2241.74|2240.24|2241.31|2239.81|0
1643266860000|2022-01-27 07:01:00|2241.82|2240.32|2241.84|2240.34|2242.4|2240.9|2241.75|2240.25|0
1643266870000|2022-01-27 07:01:10|2241.88|2240.38|2242.32|2240.82|2242.32|2240.82|2241.86|2240.36|0
1643266880000|2022-01-27 07:01:20|2242.35|2240.85|2242.32|2240.82|2242.76|2241.26|2242.32|2240.82|0
1643266890000|2022-01-27 07:01:30|2242.92|2241.42|2243.2|2241.7|2243.2|2241.7|2242.92|2241.42|0
1643266900000|2022-01-27 07:01:40|2243.27|2241.77|2242.87|2241.37|2243.42|2241.92|2242.78|2241.28|0
1643266910000|2022-01-27 07:01:50|2242.79|2241.29|2243.31|2241.81|2243.31|2241.81|2242.79|2241.29|0
1643266920000|2022-01-27 07:02:00|2243.29|2241.79|2244.94|2243.44|2244.94|2243.44|2243.21|2241.71|0
1643266930000|2022-01-27 07:02:10|2245.01|2243.51|2244.82|2243.32|2245.47|2243.97|2244.82|2243.32|0
1643266940000|2022-01-27 07:02:20|2244.81|2243.31|2243.85|2242.35|2244.95|2243.45|2243.84|2242.34|0
1643266950000|2022-01-27 07:02:30|2244.06|2242.56|2244.15|2242.65|2244.26|2242.76|2244.05|2242.55|0
1643266960000|2022-01-27 07:02:40|2244.19|2242.69|2244.4|2242.9|2244.4|2242.9|2244.05|2242.55|0
1643266970000|2022-01-27 07:02:50|2244.39|2242.89|2243.96|2242.46|2244.39|2242.89|2243.71|2242.21|0
1643266980000|2022-01-27 07:03:00|2244.31|2242.81|2244.34|2242.84|2245.04|2243.54|2244|2242.5|0
1643266990000|2022-01-27 07:03:10|2244.36|2242.86|2244.57|2243.07|2244.69|2243.19|2244.34|2242.84|0
1643267000000|2022-01-27 07:03:20|2244.5|2243|2244.8|2243.3|2244.8|2243.3|2244.34|2242.84|0
1643267010000|2022-01-27 07:03:30|2244.84|2243.34|2246.02|2244.52|2246.14|2244.64|2244.84|2243.34|0
1643267020000|2022-01-27 07:03:40|2246.06|2244.56|2246.27|2244.77|2246.27|2244.77|2246.05|2244.55|0
1643267030000|2022-01-27 07:03:50|2246.3|2244.8|2246.6|2245.1|2246.83|2245.33|2246.06|2244.56|0
1643267040000|2022-01-27 07:04:00|2246.59|2245.09|2247.06|2245.56|2247.3|2245.8|2246.48|2244.98|0
1643267050000|2022-01-27 07:04:10|2247.05|2245.55|2247.29|2245.79|2247.5|2246|2246.84|2245.34|0
1643267060000|2022-01-27 07:04:20|2247.31|2245.81|2247.03|2245.53|2247.53|2246.03|2247.03|2245.53|0
1643267070000|2022-01-27 07:04:30|2246.97|2245.47|2246.81|2245.31|2246.97|2245.47|2246.37|2244.87|0
1643267080000|2022-01-27 07:04:40|2246.82|2245.32|2246.8|2245.3|2247.12|2245.62|2246.6|2245.1|0
1643267090000|2022-01-27 07:04:50|2246.84|2245.34|2247.52|2246.02|2247.61|2246.11|2246.84|2245.34|0
1643267100000|2022-01-27 07:05:00|2247.55|2246.05|2248.19|2246.69|2248.28|2246.78|2247.55|2246.05|0
1643267110000|2022-01-27 07:05:10|2248.21|2246.71|2248.14|2246.64|2248.48|2246.98|2248.1|2246.6|0
1643267120000|2022-01-27 07:05:20|2248.22|2246.72|2248.24|2246.74|2248.57|2247.07|2247.57|2246.07|0
1643267130000|2022-01-27 07:05:30|2248.25|2246.75|2248.06|2246.56|2248.25|2246.75|2247.6|2246.1|0
1643267140000|2022-01-27 07:05:40|2248.09|2246.59|2247.83|2246.33|2248.52|2247.02|2247.83|2246.33|0
1643267150000|2022-01-27 07:05:50|2247.85|2246.35|2248.81|2247.31|2249.04|2247.54|2247.85|2246.35|0
1643267160000|2022-01-27 07:06:00|2248.77|2247.27|2248.93|2247.43|2249.51|2248.01|2248.72|2247.22|0
1643267170000|2022-01-27 07:06:10|2248.94|2247.44|2248.08|2246.58|2249.26|2247.76|2248.08|2246.58|0
1643267180000|2022-01-27 07:06:20|2248.12|2246.62|2247.5|2246|2248.27|2246.77|2247.5|2246|0
1643267190000|2022-01-27 07:06:30|2247.49|2245.99|2246.84|2245.34|2247.51|2246.01|2246.72|2245.22|0
1643267200000|2022-01-27 07:06:40|2246.86|2245.36|2245.49|2243.99|2247.07|2245.57|2245.48|2243.98|0
1643267210000|2022-01-27 07:06:50|2245.5|2244|2245.07|2243.57|2245.75|2244.25|2244.95|2243.45|0
1643267220000|2022-01-27 07:07:00|2245.08|2243.58|2245.5|2244|2245.77|2244.27|2245.08|2243.58|0
1643267230000|2022-01-27 07:07:10|2245.51|2244.01|2245.92|2244.42|2246.04|2244.54|2245.51|2244.01|0
1643267240000|2022-01-27 07:07:20|2245.89|2244.39|2245.92|2244.42|2246.14|2244.64|2245.82|2244.32|0
1643267250000|2022-01-27 07:07:30|2245.89|2244.39|2245.24|2243.74|2245.89|2244.39|2245.02|2243.52|0
1643267260000|2022-01-27 07:07:40|2245.36|2243.86|2245.26|2243.76|2245.47|2243.97|2245.25|2243.75|0
1643267270000|2022-01-27 07:07:50|2245.29|2243.79|2245.25|2243.75|2245.38|2243.88|2245.15|2243.65|0
1643267280000|2022-01-27 07:08:00|2245.21|2243.71|2245.28|2243.78|2245.48|2243.98|2245.15|2243.65|0
1643267290000|2022-01-27 07:08:10|2245.05|2243.55|2244.65|2243.15|2245.05|2243.55|2244.45|2242.95|0
1643267300000|2022-01-27 07:08:20|2244.62|2243.12|2244.41|2242.91|2244.99|2243.49|2244.19|2242.69|0
1643267310000|2022-01-27 07:08:30|2244.5|2243|2244.62|2243.12|2244.84|2243.34|2244.47|2242.97|0
1643267320000|2022-01-27 07:08:40|2244.59|2243.09|2244.3|2242.8|2244.59|2243.09|2244.04|2242.54|0
1643267330000|2022-01-27 07:08:50|2244.29|2242.79|2243.78|2242.28|2244.39|2242.89|2243.78|2242.28|0
1643267340000|2022-01-27 07:09:00|2243.79|2242.29|2244.25|2242.75|2244.36|2242.86|2243.75|2242.25|0
1643267350000|2022-01-27 07:09:10|2244.22|2242.72|2243.82|2242.32|2244.22|2242.72|2243.61|2242.11|0
1643267360000|2022-01-27 07:09:20|2243.81|2242.31|2243.62|2242.12|2243.81|2242.31|2243.35|2241.85|0
1643267370000|2022-01-27 07:09:30|2243.59|2242.09|2243.59|2242.09|2243.82|2242.32|2243.47|2241.97|0
1643267380000|2022-01-27 07:09:40|2243.61|2242.11|2243.09|2241.59|2243.82|2242.32|2243.09|2241.59|0
1643267390000|2022-01-27 07:09:50|2243.1|2241.6|2242.83|2241.33|2243.19|2241.69|2242.69|2241.19|0
1643267400000|2022-01-27 07:10:00|2242.84|2241.34|2242.66|2241.16|2242.88|2241.38|2242.53|2241.03|0
1643267410000|2022-01-27 07:10:10|2242.54|2241.04|2242.2|2240.7|2242.66|2241.16|2241.73|2240.23|0
1643267420000|2022-01-27 07:10:20|2242.11|2240.61|2241.5|2240|2242.23|2240.73|2241.25|2239.75|0
1643267430000|2022-01-27 07:10:30|2241.52|2240.02|2240.53|2239.03|2241.74|2240.24|2240.53|2239.03|0
1643267440000|2022-01-27 07:10:40|2240.54|2239.04|2240.78|2239.28|2240.8|2239.3|2240.54|2239.04|0
1643267450000|2022-01-27 07:10:50|2240.79|2239.29|2240.83|2239.33|2240.83|2239.33|2240.55|2239.05|0
1643267460000|2022-01-27 07:11:00|2240.9|2239.4|2240.88|2239.38|2241.3|2239.8|2240.86|2239.36|0
1643267470000|2022-01-27 07:11:10|2240.89|2239.39|2242.37|2240.87|2242.37|2240.87|2240.89|2239.39|0
1643267480000|2022-01-27 07:11:20|2242.4|2240.9|2242.96|2241.46|2243.06|2241.56|2242.28|2240.78|0
1643267490000|2022-01-27 07:11:30|2242.99|2241.49|2242.8|2241.3|2243.17|2241.67|2242.7|2241.2|0
1643267500000|2022-01-27 07:11:40|2242.79|2241.29|2243.15|2241.65|2243.15|2241.65|2242.69|2241.19|0
1643267510000|2022-01-27 07:11:50|2243.16|2241.66|2243.14|2241.64|2243.16|2241.66|2243.01|2241.51|0
1643267520000|2022-01-27 07:12:00|2243.15|2241.65|2243.7|2242.2|2243.93|2242.43|2242.92|2241.42|0
1643267530000|2022-01-27 07:12:10|2243.74|2242.24|2244.69|2243.19|2244.69|2243.19|2243.7|2242.2|0
1643267540000|2022-01-27 07:12:20|2244.7|2243.2|2244.57|2243.07|2244.93|2243.43|2244.46|2242.96|0
1643267550000|2022-01-27 07:12:30|2244.6|2243.1|2245.53|2244.03|2245.53|2244.03|2244.51|2243.01|0
1643267560000|2022-01-27 07:12:40|2245.58|2244.08|2245.52|2244.02|2245.74|2244.24|2245.26|2243.76|0
1643267570000|2022-01-27 07:12:50|2245.53|2244.03|2245.74|2244.24|2245.74|2244.24|2245.28|2243.78|0
1643267580000|2022-01-27 07:13:00|2245.62|2244.12|2244.87|2243.37|2245.62|2244.12|2244.83|2243.33|0
1643267590000|2022-01-27 07:13:10|2244.91|2243.41|2245.07|2243.57|2245.08|2243.58|2244.82|2243.32|0
1643267600000|2022-01-27 07:13:20|2245.03|2243.53|2245.79|2244.29|2245.8|2244.3|2244.96|2243.46|0
1643267610000|2022-01-27 07:13:30|2245.77|2244.27|2245.19|2243.69|2245.77|2244.27|2245.19|2243.69|0
1643267620000|2022-01-27 07:13:40|2245.15|2243.65|2244.83|2243.33|2245.15|2243.65|2244.6|2243.1|0
1643267630000|2022-01-27 07:13:50|2244.71|2243.21|2245|2243.5|2245.02|2243.52|2244.69|2243.19|0
1643267640000|2022-01-27 07:14:00|2244.93|2243.43|2243.87|2242.37|2244.93|2243.43|2243.87|2242.37|0
1643267650000|2022-01-27 07:14:10|2243.88|2242.38|2243.56|2242.06|2244.11|2242.61|2243.44|2241.94|0
1643267660000|2022-01-27 07:14:20|2243.52|2242.02|2243.13|2241.63|2243.56|2242.06|2243.12|2241.62|0
1643267670000|2022-01-27 07:14:30|2243.06|2241.56|2242.25|2240.75|2243.06|2241.56|2242.25|2240.75|0
1643267680000|2022-01-27 07:14:40|2242.32|2240.82|2242.94|2241.44|2242.95|2241.45|2242.32|2240.82|0
1643267690000|2022-01-27 07:14:50|2242.95|2241.45|2243.17|2241.67|2243.17|2241.67|2242.82|2241.32|0
1643267700000|2022-01-27 07:15:00|2243.2|2241.7|2244.11|2242.61|2244.52|2243.02|2243.2|2241.7|0
1643267710000|2022-01-27 07:15:10|2244.15|2242.65|2244.09|2242.59|2244.33|2242.83|2244.09|2242.59|0
1643267720000|2022-01-27 07:15:20|2244.1|2242.6|2245.03|2243.53|2245.12|2243.62|2244.1|2242.6|0
1643267730000|2022-01-27 07:15:30|2245.04|2243.54|2245.24|2243.74|2245.49|2243.99|2245.03|2243.53|0
1643267740000|2022-01-27 07:15:40|2245.21|2243.71|2245.7|2244.2|2245.71|2244.21|2245.03|2243.53|0
1643267750000|2022-01-27 07:15:50|2245.71|2244.21|2246.17|2244.67|2246.21|2244.71|2245.71|2244.21|0
1643267760000|2022-01-27 07:16:00|2246.13|2244.63|2246.05|2244.55|2246.4|2244.9|2245.94|2244.44|0
1643267770000|2022-01-27 07:16:10|2246.06|2244.56|2246|2244.5|2246.18|2244.68|2245.94|2244.44|0
1643267780000|2022-01-27 07:16:20|2245.94|2244.44|2245.59|2244.09|2245.94|2244.44|2245.35|2243.85|0
1643267790000|2022-01-27 07:16:30|2245.56|2244.06|2245.72|2244.22|2245.83|2244.33|2245.5|2244|0
1643267800000|2022-01-27 07:16:40|2245.69|2244.19|2245.13|2243.63|2245.69|2244.19|2244.89|2243.39|0
1643267810000|2022-01-27 07:16:50|2245.14|2243.64|2244.48|2242.98|2245.28|2243.78|2244.48|2242.98|0
1643267820000|2022-01-27 07:17:00|2244.51|2243.01|2244.41|2242.91|2244.61|2243.11|2244.23|2242.73|0
1643267830000|2022-01-27 07:17:10|2244.46|2242.96|2244.6|2243.1|2244.61|2243.11|2244.36|2242.86|0
1643267840000|2022-01-27 07:17:20|2244.58|2243.08|2244.99|2243.49|2245.12|2243.62|2244.39|2242.89|0
1643267850000|2022-01-27 07:17:30|2244.98|2243.48|2245.44|2243.94|2245.82|2244.32|2244.98|2243.48|0
1643267860000|2022-01-27 07:17:40|2245.46|2243.96|2245.06|2243.56|2245.46|2243.96|2244.64|2243.14|0
1643267870000|2022-01-27 07:17:50|2245.16|2243.66|2244.6|2243.1|2245.38|2243.88|2244.51|2243.01|0
1643267880000|2022-01-27 07:18:00|2244.64|2243.14|2245.44|2243.94|2245.44|2243.94|2244.64|2243.14|0
1643267890000|2022-01-27 07:18:10|2245.48|2243.98|2245.85|2244.35|2245.85|2244.35|2245.44|2243.94|0
1643267900000|2022-01-27 07:18:20|2245.84|2244.34|2245.84|2244.34|2245.84|2244.34|2245.4|2243.9|0
1643267910000|2022-01-27 07:18:30|2245.81|2244.31|2245.49|2243.99|2245.81|2244.31|2245.4|2243.9|0
1643267920000|2022-01-27 07:18:40|2245.45|2243.95|2245.37|2243.87|2245.59|2244.09|2245.36|2243.86|0
1643267930000|2022-01-27 07:18:50|2245.4|2243.9|2245.38|2243.88|2245.61|2244.11|2245.35|2243.85|0
1643267940000|2022-01-27 07:19:00|2245.37|2243.87|2245.59|2244.09|2245.7|2244.2|2245.25|2243.75|0
1643267950000|2022-01-27 07:19:10|2245.56|2244.06|2246.09|2244.59|2246.09|2244.59|2245.47|2243.97|0
1643267960000|2022-01-27 07:19:20|2246.08|2244.58|2246.21|2244.71|2246.21|2244.71|2246.08|2244.58|0
1643267970000|2022-01-27 07:19:30|2246.22|2244.72|2246.48|2244.98|2246.61|2245.11|2246.12|2244.62|0
1643267980000|2022-01-27 07:19:40|2246.51|2245.01|2246.12|2244.62|2246.71|2245.21|2246.01|2244.51|0
1643267990000|2022-01-27 07:19:50|2246.15|2244.65|2246.36|2244.86|2246.36|2244.86|2246.01|2244.51|0
1643268000000|2022-01-27 07:20:00|2246.35|2244.85|2246.38|2244.88|2246.58|2245.08|2246.32|2244.82|0
1643268010000|2022-01-27 07:20:10|2246.26|2244.76|2246.38|2244.88|2246.47|2244.97|2246.25|2244.75|0
1643268020000|2022-01-27 07:20:20|2246.59|2245.09|2247.93|2246.43|2248.02|2246.52|2246.59|2245.09|0
1643268030000|2022-01-27 07:20:30|2247.92|2246.42|2247.92|2246.42|2248.2|2246.7|2247.9|2246.4|0
1643268040000|2022-01-27 07:20:40|2247.91|2246.41|2248.1|2246.6|2248.22|2246.72|2247.78|2246.28|0
1643268050000|2022-01-27 07:20:50|2248.11|2246.61|2248.42|2246.92|2248.42|2246.92|2248.11|2246.61|0
1643268060000|2022-01-27 07:21:00|2248.39|2246.89|2247.61|2246.11|2248.39|2246.89|2247.47|2245.97|0
1643268070000|2022-01-27 07:21:10|2247.62|2246.12|2247.87|2246.37|2248.1|2246.6|2247.62|2246.12|0
1643268080000|2022-01-27 07:21:20|2247.86|2246.36|2247.63|2246.13|2247.87|2246.37|2247.61|2246.11|0
1643268090000|2022-01-27 07:21:30|2247.62|2246.12|2247.24|2245.74|2247.62|2246.12|2247.24|2245.74|0
1643268100000|2022-01-27 07:21:40|2247.27|2245.77|2247.63|2246.13|2247.73|2246.23|2247.27|2245.77|0
1643268110000|2022-01-27 07:21:50|2247.64|2246.14|2248.58|2247.08|2248.58|2247.08|2247.63|2246.13|0
1643268120000|2022-01-27 07:22:00|2248.51|2247.01|2248.29|2246.79|2248.57|2247.07|2248.29|2246.79|0
1643268130000|2022-01-27 07:22:10|2248.3|2246.8|2248.21|2246.71|2248.32|2246.82|2248.08|2246.58|0
1643268140000|2022-01-27 07:22:20|2248.2|2246.7|2248.02|2246.52|2248.45|2246.95|2247.98|2246.48|0
1643268150000|2022-01-27 07:22:30|2248.06|2246.56|2248.27|2246.77|2248.27|2246.77|2247.8|2246.3|0
1643268160000|2022-01-27 07:22:40|2248.26|2246.76|2248.34|2246.84|2248.48|2246.98|2248.14|2246.64|0
1643268170000|2022-01-27 07:22:50|2248.25|2246.75|2248.01|2246.51|2248.29|2246.79|2247.99|2246.49|0
1643268180000|2022-01-27 07:23:00|2248|2246.5|2247.08|2245.58|2248|2246.5|2247.07|2245.57|0
1643268190000|2022-01-27 07:23:10|2247.09|2245.59|2247.18|2245.68|2247.38|2245.88|2247.06|2245.56|0
1643268200000|2022-01-27 07:23:20|2247.14|2245.64|2246.54|2245.04|2247.14|2245.64|2246.41|2244.91|0
1643268210000|2022-01-27 07:23:30|2246.63|2245.13|2246.61|2245.11|2246.75|2245.25|2246.17|2244.67|0
1643268220000|2022-01-27 07:23:40|2246.52|2245.02|2246.52|2245.02|2246.66|2245.16|2246.42|2244.92|0
1643268230000|2022-01-27 07:23:50|2246.55|2245.05|2246.28|2244.78|2246.64|2245.14|2246.28|2244.78|0
1643268240000|2022-01-27 07:24:00|2246.27|2244.77|2245.96|2244.46|2246.27|2244.77|2245.61|2244.11|0
1643268250000|2022-01-27 07:24:10|2245.97|2244.47|2245.94|2244.44|2246.28|2244.78|2245.81|2244.31|0
1643268260000|2022-01-27 07:24:20|2245.95|2244.45|2246.14|2244.64|2246.17|2244.67|2245.69|2244.19|0
1643268270000|2022-01-27 07:24:30|2246.12|2244.62|2246.39|2244.89|2246.4|2244.9|2246.01|2244.51|0
1643268280000|2022-01-27 07:24:40|2246.38|2244.88|2246.38|2244.88|2246.39|2244.89|2246.14|2244.64|0
1643268290000|2022-01-27 07:24:50|2246.41|2244.91|2245.9|2244.4|2246.61|2245.11|2245.9|2244.4|0
1643268300000|2022-01-27 07:25:00|2245.92|2244.42|2245.8|2244.3|2245.99|2244.49|2245.55|2244.05|0
1643268310000|2022-01-27 07:25:10|2245.89|2244.39|2244.61|2243.11|2245.89|2244.39|2244.42|2242.92|0
1643268320000|2022-01-27 07:25:20|2244.65|2243.15|2245.33|2243.83|2245.33|2243.83|2244.65|2243.15|0
1643268330000|2022-01-27 07:25:30|2245.37|2243.87|2245.62|2244.12|2245.94|2244.44|2245.37|2243.87|0
1643268340000|2022-01-27 07:25:40|2245.61|2244.11|2245.03|2243.53|2245.62|2244.12|2244.97|2243.47|0
1643268350000|2022-01-27 07:25:50|2244.97|2243.47|2245.25|2243.75|2245.67|2244.17|2244.97|2243.47|0
1643268360000|2022-01-27 07:26:00|2245.27|2243.77|2245.6|2244.1|2245.72|2244.22|2245.14|2243.64|0
1643268370000|2022-01-27 07:26:10|2245.56|2244.06|2246.02|2244.52|2246.23|2244.73|2245.5|2244|0
1643268380000|2022-01-27 07:26:20|2246|2244.5|2246.93|2245.43|2246.93|2245.43|2246|2244.5|0
1643268390000|2022-01-27 07:26:30|2247.07|2245.57|2247.28|2245.78|2247.52|2246.02|2247.07|2245.57|0
1643268400000|2022-01-27 07:26:40|2247.35|2245.85|2247.83|2246.33|2247.96|2246.46|2247.15|2245.65|0
1643268410000|2022-01-27 07:26:50|2247.86|2246.36|2247.59|2246.09|2248.21|2246.71|2247.5|2246|0
1643268420000|2022-01-27 07:27:00|2247.56|2246.06|2246.93|2245.43|2247.56|2246.06|2246.82|2245.32|0
1643268430000|2022-01-27 07:27:10|2246.95|2245.45|2247.04|2245.54|2247.52|2246.02|2246.95|2245.45|0
1643268440000|2022-01-27 07:27:20|2247.05|2245.55|2246.78|2245.28|2247.06|2245.56|2246.56|2245.06|0
1643268450000|2022-01-27 07:27:30|2246.66|2245.16|2247.26|2245.76|2247.27|2245.77|2246.65|2245.15|0
1643268460000|2022-01-27 07:27:40|2247.25|2245.75|2247.05|2245.55|2247.26|2245.76|2246.91|2245.41|0
1643268470000|2022-01-27 07:27:50|2247.01|2245.51|2246.48|2244.98|2247.05|2245.55|2246.38|2244.88|0
1643268480000|2022-01-27 07:28:00|2246.46|2244.96|2245.91|2244.41|2246.59|2245.09|2245.78|2244.28|0
1643268490000|2022-01-27 07:28:10|2245.88|2244.38|2245.7|2244.2|2245.94|2244.44|2245.7|2244.2|0
1643268500000|2022-01-27 07:28:20|2245.72|2244.22|2246.42|2244.92|2246.62|2245.12|2245.72|2244.22|0
1643268510000|2022-01-27 07:28:30|2246.41|2244.91|2246.7|2245.2|2246.7|2245.2|2246.21|2244.71|0
1643268520000|2022-01-27 07:28:40|2246.68|2245.18|2246.47|2244.97|2246.71|2245.21|2246.24|2244.74|0
1643268530000|2022-01-27 07:28:50|2246.48|2244.98|2246.01|2244.51|2246.58|2245.08|2245.98|2244.48|0
1643268540000|2022-01-27 07:29:00|2246.04|2244.54|2246|2244.5|2246.43|2244.93|2245.98|2244.48|0
1643268550000|2022-01-27 07:29:10|2245.99|2244.49|2245.55|2244.05|2246|2244.5|2245.32|2243.82|0
1643268560000|2022-01-27 07:29:20|2245.57|2244.07|2245.14|2243.64|2245.78|2244.28|2245.11|2243.61|0
1643268570000|2022-01-27 07:29:30|2245.12|2243.62|2244.26|2242.76|2245.12|2243.62|2244.23|2242.73|0
1643268580000|2022-01-27 07:29:40|2244.25|2242.75|2244.61|2243.11|2244.9|2243.4|2244.03|2242.53|0
1643268590000|2022-01-27 07:29:50|2244.69|2243.19|2244.22|2242.72|2244.93|2243.43|2244.22|2242.72|0
1643268600000|2022-01-27 07:30:00|2244.23|2242.73|2243.94|2242.44|2244.25|2242.75|2243.27|2241.77|0
1643268610000|2022-01-27 07:30:10|2243.82|2242.32|2243.77|2242.27|2244.22|2242.72|2243.59|2242.09|0
1643268620000|2022-01-27 07:30:20|2243.76|2242.26|2244.18|2242.68|2244.18|2242.68|2243.52|2242.02|0
1643268630000|2022-01-27 07:30:30|2244.19|2242.69|2244.69|2243.19|2244.93|2243.43|2244.19|2242.69|0
1643268640000|2022-01-27 07:30:40|2244.66|2243.16|2243.97|2242.57|2244.92|2243.42|2242.97|2241.57|2
1643268650000|2022-01-27 07:30:50|2244.09|2242.69|2243.72|2242.32|2244.09|2242.69|2243.47|2242.07|51
1643268660000|2022-01-27 07:31:00|2243.47|2242.07|2243.47|2242.07|2243.59|2242.19|2243.34|2241.94|17
1643268670000|2022-01-27 07:31:10|2243.72|2242.32|2246.22|2244.82|2246.22|2244.82|2243.72|2242.32|12
1643268700000|2022-01-27 07:31:40|2246.34|2244.94|2246.72|2245.32|2246.72|2245.32|2246.34|2244.94|0
1643268710000|2022-01-27 07:31:50|2245.97|2244.57|2245.47|2244.07|2245.97|2244.57|2245.47|2244.07|7
1643268720000|2022-01-27 07:32:00|2245.72|2244.32|2245.47|2244.07|2245.72|2244.32|2245.34|2243.94|22
1643268730000|2022-01-27 07:32:10|||||||||1
1643268780000|2022-01-27 07:33:00|2246.59|2245.19|2246.47|2245.07|2246.59|2245.19|2246.47|2245.07|1
1643268800000|2022-01-27 07:33:20|2246.59|2245.19|2246.72|2245.32|2246.72|2245.32|2246.59|2245.19|0
1643268830000|2022-01-27 07:33:50|2246.84|2245.44|2246.97|2245.57|2246.97|2245.57|2246.84|2245.44|0
1643268840000|2022-01-27 07:34:00|2247.84|2246.44|2247.72|2246.32|2247.84|2246.44|2247.72|2246.32|4
1643268850000|2022-01-27 07:34:10|2247.84|2246.44|2248.47|2247.07|2248.47|2247.07|2247.84|2246.44|3
1643268860000|2022-01-27 07:34:20|2248.97|2247.57|2248.97|2247.57|2249.22|2247.82|2248.59|2247.19|0
1643268880000|2022-01-27 07:34:40|2248.72|2247.32|2248.72|2247.32|2248.72|2247.32|2248.72|2247.32|2
1643268890000|2022-01-27 07:34:50|2248.34|2246.94|2247.22|2245.82|2248.34|2246.94|2247.22|2245.82|5
1643268900000|2022-01-27 07:35:00|2247.09|2245.69|2246.84|2245.44|2247.09|2245.69|2246.84|2245.44|0
1643268950000|2022-01-27 07:35:50|2246.97|2245.57|2246.84|2245.44|2246.97|2245.57|2246.84|2245.44|1
1643268960000|2022-01-27 07:36:00|2246.72|2245.32|2246.47|2245.07|2246.72|2245.32|2246.47|2245.07|2
1643268990000|2022-01-27 07:36:30|2246.59|2245.19|2246.72|2245.32|2246.72|2245.32|2246.59|2245.19|2
1643269000000|2022-01-27 07:36:40|2246.84|2245.44|2247.22|2245.82|2247.22|2245.82|2246.84|2245.44|7
1643269010000|2022-01-27 07:36:50|2247.34|2245.94|2247.47|2246.07|2247.47|2246.07|2247.34|2245.94|0
1643269020000|2022-01-27 07:37:00|2247.72|2246.32|2247.97|2246.57|2248.22|2246.82|2247.72|2246.32|2
1643269050000|2022-01-27 07:37:30|2248.34|2246.94|2248.47|2247.07|2248.59|2247.19|2248.34|2246.94|3
1643269080000|2022-01-27 07:38:00|2248.84|2247.44|2248.47|2247.07|2248.84|2247.44|2248.22|2246.82|49
1643269100000|2022-01-27 07:38:20|2248.59|2247.19|2248.84|2247.44|2248.84|2247.44|2248.22|2246.82|0
1643269110000|2022-01-27 07:38:30|2248.97|2247.57|2248.97|2247.57|2249.09|2247.69|2248.97|2247.57|0
1643269140000|2022-01-27 07:39:00|2248.84|2247.44|2248.97|2247.57|2248.97|2247.57|2248.72|2247.32|2
1643269150000|2022-01-27 07:39:10|||||||||3
1643269170000|2022-01-27 07:39:30|2249.34|2247.94|2249.59|2248.19|2249.84|2248.44|2249.34|2247.94|5
1643269180000|2022-01-27 07:39:40|2249.72|2248.32|2249.72|2248.32|2249.72|2248.32|2249.72|2248.32|0
1643269190000|2022-01-27 07:39:50|||||||||1
1643269200000|2022-01-27 07:40:00|2249.47|2248.07|2249.47|2248.07|2249.59|2248.19|2249.47|2248.07|1
1643269230000|2022-01-27 07:40:30|2249.59|2248.19|2249.47|2248.07|2249.59|2248.19|2249.47|2248.07|0
1643269300000|2022-01-27 07:41:40|||||||||3
1643269310000|2022-01-27 07:41:50|2249.59|2248.19|2250.22|2248.82|2250.22|2248.82|2249.59|2248.19|5
1643269320000|2022-01-27 07:42:00|2250.34|2248.94|2250.22|2248.82|2250.34|2248.94|2250.22|2248.82|2
1643269380000|2022-01-27 07:43:00|2250.34|2248.94|2250.22|2248.82|2250.34|2248.94|2250.22|2248.82|0
1643269410000|2022-01-27 07:43:30|2250.09|2248.69|2250.09|2248.69|2250.22|2248.82|2249.97|2248.57|12
1643269420000|2022-01-27 07:43:40|2249.97|2248.57|2250.09|2248.69|2250.22|2248.82|2249.97|2248.57|2
1643269430000|2022-01-27 07:43:50|2249.97|2248.57|2249.97|2248.57|2250.09|2248.69|2249.97|2248.57|1
1643269440000|2022-01-27 07:44:00|2249.84|2248.44|2249.97|2248.57|2249.97|2248.57|2249.84|2248.44|4
1643269450000|2022-01-27 07:44:10|2249.84|2248.44|2249.47|2248.07|2249.84|2248.44|2249.22|2247.82|10
1643269480000|2022-01-27 07:44:40|||||||||6
1643269490000|2022-01-27 07:44:50|2249.34|2247.94|2249.34|2247.94|2249.34|2247.94|2249.34|2247.94|3
1643269500000|2022-01-27 07:45:00|2249.22|2247.82|2249.22|2247.82|2249.22|2247.82|2249.22|2247.82|0
1643269510000|2022-01-27 07:45:10|||||||||7
1643269560000|2022-01-27 07:46:00|2249.34|2247.94|2249.22|2247.82|2249.34|2247.94|2249.22|2247.82|0
1643269580000|2022-01-27 07:46:20|2249.34|2247.94|2249.72|2248.32|2249.72|2248.32|2249.34|2247.94|4
1643269600000|2022-01-27 07:46:40|2249.59|2248.19|2249.72|2248.32|2249.72|2248.32|2249.59|2248.19|0
1643269620000|2022-01-27 07:47:00|2249.59|2248.19|2249.47|2248.07|2249.59|2248.19|2249.47|2248.07|12
1643269680000|2022-01-27 07:48:00|2249.59|2248.19|2249.34|2247.94|2249.59|2248.19|2249.34|2247.94|0
1643269690000|2022-01-27 07:48:10|||||||||2
1643269720000|2022-01-27 07:48:40|||||||||1
1643269740000|2022-01-27 07:49:00|2249.47|2248.07|2249.22|2247.82|2249.47|2248.07|2249.22|2247.82|2
1643269750000|2022-01-27 07:49:10|||||||||11
1643269760000|2022-01-27 07:49:20|2248.47|2247.07|2248.84|2247.44|2248.84|2247.44|2248.47|2247.07|7
1643269770000|2022-01-27 07:49:30|2248.72|2247.32|2248.34|2246.94|2248.72|2247.32|2248.34|2246.94|0
1643269780000|2022-01-27 07:49:40|2248.47|2247.07|2248.47|2247.07|2248.47|2247.07|2248.47|2247.07|0
1643269790000|2022-01-27 07:49:50|2246.84|2245.44|2247.34|2245.94|2247.34|2245.94|2246.84|2245.44|8
1643269800000|2022-01-27 07:50:00|2247.47|2246.07|2247.34|2245.94|2247.47|2246.07|2247.34|2245.94|1
1643269810000|2022-01-27 07:50:10|2247.47|2246.07|2247.59|2246.19|2247.59|2246.19|2247.47|2246.07|5
1643269820000|2022-01-27 07:50:20|||||||||1
1643269830000|2022-01-27 07:50:30|2247.72|2246.32|2247.59|2246.19|2247.72|2246.32|2247.59|2246.19|1
1643269850000|2022-01-27 07:50:50|2247.72|2246.32|2248.09|2246.69|2248.09|2246.69|2247.72|2246.32|2
1643269860000|2022-01-27 07:51:00|2247.97|2246.57|2247.97|2246.57|2247.97|2246.57|2247.97|2246.57|0
1643269870000|2022-01-27 07:51:10|2248.09|2246.69|2248.22|2246.82|2248.22|2246.82|2248.09|2246.69|4
1643269880000|2022-01-27 07:51:20|2248.34|2246.94|2248.34|2246.94|2248.34|2246.94|2248.34|2246.94|0
1643269890000|2022-01-27 07:51:30|2248.47|2247.07|2248.47|2247.07|2248.47|2247.07|2248.47|2247.07|1
1643269900000|2022-01-27 07:51:40|2248.59|2247.19|2248.09|2246.69|2248.59|2247.19|2248.09|2246.69|6
1643269910000|2022-01-27 07:51:50|2248.22|2246.82|2248.59|2247.19|2248.59|2247.19|2248.22|2246.82|0
1643269920000|2022-01-27 07:52:00|2248.47|2247.07|2248.47|2247.07|2248.47|2247.07|2248.47|2247.07|0
1643269970000|2022-01-27 07:52:50|2248.97|2247.57|2248.97|2247.57|2248.97|2247.57|2248.97|2247.57|0
1643269980000|2022-01-27 07:53:00|2249.09|2247.69|2249.59|2248.19|2249.59|2248.19|2248.84|2247.44|3
1643270000000|2022-01-27 07:53:20|2249.72|2248.32|2250.22|2248.82|2250.22|2248.82|2249.72|2248.32|1
1643270010000|2022-01-27 07:53:30|2250.34|2248.94|2250.34|2248.94|2250.34|2248.94|2250.34|2248.94|0
1643270040000|2022-01-27 07:54:00|2250.22|2248.82|2250.22|2248.82|2250.22|2248.82|2250.22|2248.82|0
1643270050000|2022-01-27 07:54:10|2250.34|2248.94|2250.47|2249.07|2250.47|2249.07|2250.34|2248.94|0
1643270060000|2022-01-27 07:54:20|||||||||2
1643270090000|2022-01-27 07:54:50|2250.59|2249.19|2250.09|2248.69|2250.59|2249.19|2250.09|2248.69|9
1643270100000|2022-01-27 07:55:00|2250.98|2249.48|2251.39|2249.89|2251.71|2250.21|2250.96|2249.46|1
1643270110000|2022-01-27 07:55:10|2251.35|2249.85|2251.38|2249.88|2251.38|2249.88|2251.13|2249.63|0
1643270120000|2022-01-27 07:55:20|2251.36|2249.86|2250.73|2249.23|2251.36|2249.86|2250.38|2248.88|0
1643270130000|2022-01-27 07:55:30|2250.75|2249.25|2250.06|2248.56|2250.75|2249.25|2250.06|2248.56|0
1643270140000|2022-01-27 07:55:40|2250.05|2248.55|2250.04|2248.54|2250.15|2248.65|2249.83|2248.33|0
1643270150000|2022-01-27 07:55:50|2250.05|2248.55|2250.32|2248.82|2250.34|2248.84|2249.83|2248.33|0
1643270160000|2022-01-27 07:56:00|2250.25|2248.75|2250.37|2248.87|2250.59|2249.09|2250.11|2248.61|0
1643270170000|2022-01-27 07:56:10|2250.35|2248.85|2250.34|2248.84|2250.35|2248.85|2250.08|2248.58|0
1643270180000|2022-01-27 07:56:20|2250.32|2248.82|2250.12|2248.62|2250.38|2248.88|2250|2248.5|0
1643270190000|2022-01-27 07:56:30|2250.16|2248.66|2250.13|2248.63|2250.45|2248.95|2249.91|2248.41|0
1643270200000|2022-01-27 07:56:40|2250.12|2248.62|2250.46|2248.96|2250.46|2248.96|2249.91|2248.41|0
1643270210000|2022-01-27 07:56:50|2250.49|2248.99|2250.17|2248.67|2250.66|2249.16|2249.97|2248.47|0
1643270220000|2022-01-27 07:57:00|2250.16|2248.66|2249.9|2248.4|2250.64|2249.14|2249.9|2248.4|0
1643270230000|2022-01-27 07:57:10|2249.74|2248.24|2249.13|2247.63|2249.74|2248.24|2249.13|2247.63|0
1643270240000|2022-01-27 07:57:20|2249.04|2247.54|2249.08|2247.58|2249.54|2248.04|2248.81|2247.31|0
1643270250000|2022-01-27 07:57:30|2249.11|2247.61|2248.68|2247.18|2249.2|2247.7|2248.68|2247.18|0
1643270260000|2022-01-27 07:57:40|2248.67|2247.17|2248.02|2246.52|2248.67|2247.17|2247.93|2246.43|0
1643270270000|2022-01-27 07:57:50|2247.96|2246.46|2247.34|2245.84|2248.17|2246.67|2247.27|2245.77|0
1643270280000|2022-01-27 07:58:00|2247.48|2245.98|2247.92|2246.42|2248.35|2246.85|2247.48|2245.98|0
1643270290000|2022-01-27 07:58:10|2247.91|2246.41|2248.34|2246.84|2248.34|2246.84|2247.67|2246.17|0
1643270300000|2022-01-27 07:58:20|2248.41|2246.91|2247.92|2246.42|2248.58|2247.08|2247.91|2246.41|0
1643270310000|2022-01-27 07:58:30|2247.99|2246.49|2247.47|2245.97|2248.14|2246.64|2247.47|2245.97|0
1643270320000|2022-01-27 07:58:40|2247.45|2245.95|2247.64|2246.14|2247.68|2246.18|2247.31|2245.81|0
1643270330000|2022-01-27 07:58:50|2247.63|2246.13|2247.86|2246.36|2248.17|2246.67|2247.63|2246.13|0
1643270340000|2022-01-27 07:59:00|2247.9|2246.4|2247.07|2245.57|2248.29|2246.79|2247.07|2245.57|0
1643270350000|2022-01-27 07:59:10|2247.11|2245.61|2246.67|2245.17|2247.19|2245.69|2246.56|2245.06|0
1643270360000|2022-01-27 07:59:20|2246.66|2245.16|2246.48|2244.98|2246.66|2245.16|2246.08|2244.58|0
1643270370000|2022-01-27 07:59:30|2246.43|2244.93|2247.48|2245.98|2247.7|2246.2|2246.38|2244.88|0
1643270380000|2022-01-27 07:59:40|2247.47|2245.97|2247.78|2246.28|2247.78|2246.28|2246.83|2245.33|0
1643270390000|2022-01-27 07:59:50|2247.98|2246.48|2249.48|2247.98|2249.48|2247.98|2247.87|2246.37|0
1643270400000|2022-01-27 08:00:00|2249.49|2247.99|2246.14|2245.64|2250.15|2248.65|2244.77|2244.27|258
1643270410000|2022-01-27 08:00:10|2246.02|2245.52|2245.27|2244.77|2246.02|2245.52|2244.77|2244.27|468
1643270420000|2022-01-27 08:00:20|2245.39|2244.89|2244.39|2243.89|2246.64|2246.14|2244.14|2243.64|194
1643270430000|2022-01-27 08:00:30|2243.77|2243.27|2243.64|2243.14|2244.02|2243.52|2242.14|2241.64|549
1643270440000|2022-01-27 08:00:40|2243.39|2242.89|2244.64|2244.14|2245.02|2244.52|2242.89|2242.39|249
1643270450000|2022-01-27 08:00:50|2244.27|2243.77|2244.27|2243.77|2244.52|2244.02|2243.39|2242.89|198
1643270460000|2022-01-27 08:01:00|2244.39|2243.89|2245.39|2244.89|2246.02|2245.52|2244.39|2243.89|150
1643270470000|2022-01-27 08:01:10|2245.27|2244.77|2244.39|2243.89|2245.39|2244.89|2243.89|2243.39|229
1643270480000|2022-01-27 08:01:20|2244.52|2244.02|2246.14|2245.64|2246.27|2245.77|2244.52|2244.02|207
1643270490000|2022-01-27 08:01:30|2246.27|2245.77|2246.77|2246.27|2246.77|2246.27|2245.02|2244.52|105
1643270500000|2022-01-27 08:01:40|2246.52|2246.02|2246.77|2246.27|2247.64|2247.14|2246.39|2245.89|159
1643270510000|2022-01-27 08:01:50|2246.27|2245.77|2247.27|2246.77|2247.27|2246.77|2246.27|2245.77|133
1643270520000|2022-01-27 08:02:00|2246.89|2246.39|2246.39|2245.89|2246.89|2246.39|2245.77|2245.27|268
1643270530000|2022-01-27 08:02:10|2246.52|2246.02|2245.64|2245.14|2246.64|2246.14|2245.64|2245.14|224
1643270540000|2022-01-27 08:02:20|2245.77|2245.27|2245.39|2244.89|2245.89|2245.39|2244.89|2244.39|173
1643270550000|2022-01-27 08:02:30|2245.64|2245.14|2245.14|2244.64|2245.77|2245.27|2244.39|2243.89|158
1643270560000|2022-01-27 08:02:40|2244.89|2244.39|2245.02|2244.52|2245.77|2245.27|2244.39|2243.89|142
1643270570000|2022-01-27 08:02:50|2244.89|2244.39|2244.27|2243.77|2245.02|2244.52|2244.14|2243.64|143
1643270580000|2022-01-27 08:03:00|2244.02|2243.52|2245.39|2244.89|2246.39|2245.89|2244.02|2243.52|803
1643270590000|2022-01-27 08:03:10|2245.64|2245.14|2245.02|2244.52|2246.14|2245.64|2244.89|2244.39|104
1643270600000|2022-01-27 08:03:20|2245.64|2245.14|2245.39|2244.89|2245.64|2245.14|2244.89|2244.39|116
1643270610000|2022-01-27 08:03:30|2245.52|2245.02|2246.27|2245.77|2246.89|2246.39|2245.14|2244.64|232
1643270620000|2022-01-27 08:03:40|2246.52|2246.02|2246.27|2245.77|2246.89|2246.39|2246.27|2245.77|88
1643270630000|2022-01-27 08:03:50|2245.89|2245.39|2248.02|2247.52|2248.02|2247.52|2245.89|2245.39|136
1643270640000|2022-01-27 08:04:00|2248.14|2247.64|2248.77|2248.27|2249.02|2248.52|2248.02|2247.52|141
1643270650000|2022-01-27 08:04:10|2249.14|2248.64|2250.39|2249.89|2250.39|2249.89|2248.77|2248.27|147
1643270660000|2022-01-27 08:04:20|2250.27|2249.77|2251.89|2251.39|2251.89|2251.39|2250.27|2249.77|62
1643270670000|2022-01-27 08:04:30|2251.64|2251.14|2251.89|2251.39|2252.27|2251.77|2251.52|2251.02|178
1643270680000|2022-01-27 08:04:40|2251.77|2251.27|2252.14|2251.64|2252.27|2251.77|2251.39|2250.89|147
1643270690000|2022-01-27 08:04:50|2252.52|2252.02|2251.89|2251.39|2252.77|2252.27|2251.89|2251.39|106
1643270700000|2022-01-27 08:05:00|2251.77|2251.27|2251.89|2251.39|2252.77|2252.27|2250.89|2250.39|250
1643270710000|2022-01-27 08:05:10|2251.39|2250.89|2251.52|2251.02|2251.77|2251.27|2250.89|2250.39|101
1643270720000|2022-01-27 08:05:20|2251.27|2250.77|2251.14|2250.64|2251.52|2251.02|2250.52|2250.02|210
1643270730000|2022-01-27 08:05:30|2251.02|2250.52|2251.39|2250.89|2251.52|2251.02|2250.77|2250.27|131
1643270740000|2022-01-27 08:05:40|2251.52|2251.02|2250.02|2249.52|2251.52|2251.02|2249.89|2249.39|58
1643270750000|2022-01-27 08:05:50|2250.14|2249.64|2251.02|2250.52|2251.02|2250.52|2250.14|2249.64|82
1643270760000|2022-01-27 08:06:00|2251.14|2250.64|2250.64|2250.14|2251.89|2251.39|2250.64|2250.14|145
1643270770000|2022-01-27 08:06:10|2250.77|2250.27|2250.89|2250.39|2251.27|2250.77|2250.52|2250.02|147
1643270780000|2022-01-27 08:06:20|2250.77|2250.27|2250.27|2249.77|2250.77|2250.27|2249.77|2249.27|130
1643270790000|2022-01-27 08:06:30|2250.39|2249.89|2250.89|2250.39|2251.89|2251.39|2250.27|2249.77|106
1643270800000|2022-01-27 08:06:40|2251.02|2250.52|2250.77|2250.27|2251.14|2250.64|2250.39|2249.89|52
1643270810000|2022-01-27 08:06:50|2251.27|2250.77|2251.14|2250.64|2251.64|2251.14|2251.02|2250.52|114
1643270820000|2022-01-27 08:07:00|2251.02|2250.52|2251.27|2250.77|2251.89|2251.39|2251.02|2250.52|83
1643270830000|2022-01-27 08:07:10|2251.14|2250.64|2252.02|2251.52|2252.52|2252.02|2251.14|2250.64|114
1643270840000|2022-01-27 08:07:20|2251.89|2251.39|2252.89|2252.39|2252.89|2252.39|2251.64|2251.14|67
1643270850000|2022-01-27 08:07:30|2253.02|2252.52|2254.02|2253.52|2254.02|2253.52|2253.02|2252.52|50
1643270860000|2022-01-27 08:07:40|2254.14|2253.64|2254.14|2253.64|2254.52|2254.02|2253.77|2253.27|137
1643270870000|2022-01-27 08:07:50|2254.27|2253.77|2254.77|2254.27|2254.77|2254.27|2253.52|2253.02|81
1643270880000|2022-01-27 08:08:00|2254.52|2254.02|2254.27|2253.77|2254.52|2254.02|2253.89|2253.39|95
1643270890000|2022-01-27 08:08:10|2254.39|2253.89|2254.39|2253.89|2255.27|2254.77|2254.27|2253.77|455
1643270900000|2022-01-27 08:08:20|2254.02|2253.52|2253.02|2252.52|2254.39|2253.89|2253.02|2252.52|630
1643270910000|2022-01-27 08:08:30|2253.27|2252.77|2254.02|2253.52|2254.02|2253.52|2253.27|2252.77|139
1643270920000|2022-01-27 08:08:40|2253.77|2253.27|2254.27|2253.77|2254.27|2253.77|2253.77|2253.27|91
1643270930000|2022-01-27 08:08:50|2254.02|2253.52|2253.77|2253.27|2254.02|2253.52|2253.02|2252.52|91
1643270940000|2022-01-27 08:09:00|2254.02|2253.52|2253.27|2252.77|2254.02|2253.52|2253.02|2252.52|126
1643270950000|2022-01-27 08:09:10|2253.14|2252.64|2252.77|2252.27|2253.52|2253.02|2252.64|2252.14|225
1643270960000|2022-01-27 08:09:20|2253.14|2252.64|2253.27|2252.77|2253.27|2252.77|2252.52|2252.02|169
1643270970000|2022-01-27 08:09:30|2253.52|2253.02|2254.52|2254.02|2254.52|2254.02|2253.14|2252.64|129
1643270980000|2022-01-27 08:09:40|2254.64|2254.14|2254.02|2253.52|2254.64|2254.14|2253.77|2253.27|124
1643270990000|2022-01-27 08:09:50|2253.89|2253.39|2253.77|2253.27|2253.89|2253.39|2253.39|2252.89|94
1643271000000|2022-01-27 08:10:00|2254.02|2253.52|2254.02|2253.52|2254.27|2253.77|2253.27|2252.77|184
1643271010000|2022-01-27 08:10:10|2253.89|2253.39|2253.77|2253.27|2254.27|2253.77|2253.77|2253.27|81
1643271020000|2022-01-27 08:10:20|2253.52|2253.02|2255.02|2254.52|2255.02|2254.52|2253.52|2253.02|159
1643271030000|2022-01-27 08:10:30|2255.14|2254.64|2255.27|2254.77|2255.27|2254.77|2254.64|2254.14|82
1643271040000|2022-01-27 08:10:40|2255.39|2254.89|2255.27|2254.77|2255.77|2255.27|2254.27|2253.77|163
1643271050000|2022-01-27 08:10:50|2255.02|2254.52|2254.77|2254.27|2255.52|2255.02|2254.52|2254.02|223
1643271060000|2022-01-27 08:11:00|2255.02|2254.52|2254.89|2254.39|2255.52|2255.02|2254.52|2254.02|198
1643271070000|2022-01-27 08:11:10|2255.02|2254.52|2256.02|2255.52|2256.27|2255.77|2255.02|2254.52|140
1643271080000|2022-01-27 08:11:20|2255.52|2255.02|2256.52|2256.02|2256.52|2256.02|2255.52|2255.02|113
1643271090000|2022-01-27 08:11:30|2256.27|2255.77|2256.02|2255.52|2256.64|2256.14|2256.02|2255.52|191
1643271100000|2022-01-27 08:11:40|2255.77|2255.27|2256.27|2255.77|2256.52|2256.02|2255.77|2255.27|207
1643271110000|2022-01-27 08:11:50|2256.02|2255.52|2256.14|2255.64|2256.27|2255.77|2255.77|2255.27|103
1643271120000|2022-01-27 08:12:00|2256.27|2255.77|2255.77|2255.27|2256.27|2255.77|2255.52|2255.02|194
1643271130000|2022-01-27 08:12:10|2255.89|2255.39|2254.27|2253.77|2256.02|2255.52|2254.02|2253.52|133
1643271140000|2022-01-27 08:12:20|2254.14|2253.64|2254.02|2253.52|2254.27|2253.77|2253.77|2253.27|102
1643271150000|2022-01-27 08:12:30|2253.77|2253.27|2255.52|2255.02|2255.52|2255.02|2253.77|2253.27|133
1643271160000|2022-01-27 08:12:40|2255.77|2255.27|2256.27|2255.77|2256.52|2256.02|2255.77|2255.27|185
1643271170000|2022-01-27 08:12:50|2256.14|2255.64|2256.77|2256.27|2257.27|2256.77|2256.02|2255.52|65
1643271180000|2022-01-27 08:13:00|2257.02|2256.52|2257.52|2257.02|2257.52|2257.02|2256.52|2256.02|136
1643271190000|2022-01-27 08:13:10|2257.77|2257.27|2257.27|2256.77|2258.02|2257.52|2257.27|2256.77|156
1643271200000|2022-01-27 08:13:20|2257.39|2256.89|2257.77|2257.27|2257.77|2257.27|2257.39|2256.89|32
1643271210000|2022-01-27 08:13:30|2257.52|2257.02|2257.77|2257.27|2257.77|2257.27|2257.02|2256.52|117
1643271220000|2022-01-27 08:13:40|2258.02|2257.52|2258.27|2257.77|2259.27|2258.77|2258.02|2257.52|154
1643271230000|2022-01-27 08:13:50|2258.39|2257.89|2258.77|2258.27|2258.77|2258.27|2258.27|2257.77|119
1643271240000|2022-01-27 08:14:00|2259.02|2258.52|2258.27|2257.77|2259.52|2259.02|2258.02|2257.52|245
1643271250000|2022-01-27 08:14:10|2258.39|2257.89|2258.52|2258.02|2259.02|2258.52|2258.39|2257.89|140
1643271260000|2022-01-27 08:14:20|2258.64|2258.14|2257.77|2257.27|2258.77|2258.27|2257.52|2257.02|210
1643271270000|2022-01-27 08:14:30|2257.89|2257.39|2259.14|2258.64|2259.14|2258.64|2257.89|2257.39|95
1643271280000|2022-01-27 08:14:40|2259.02|2258.52|2259.89|2259.39|2259.89|2259.39|2258.27|2257.77|165
1643271290000|2022-01-27 08:14:50|2260.14|2259.64|2260.64|2260.14|2260.64|2260.14|2259.89|2259.39|113
1643271300000|2022-01-27 08:15:00|2260.77|2260.27|2260.02|2259.52|2260.77|2260.27|2259.64|2259.14|97
1643271310000|2022-01-27 08:15:10|2260.14|2259.64|2260.77|2260.27|2261.02|2260.52|2260.02|2259.52|119
1643271320000|2022-01-27 08:15:20|2260.89|2260.39|2260.27|2259.77|2261.27|2260.77|2260.27|2259.77|162
1643271330000|2022-01-27 08:15:30|2260.02|2259.52|2259.77|2259.27|2260.27|2259.77|2259.52|2259.02|129
1643271340000|2022-01-27 08:15:40|2259.64|2259.14|2260.27|2259.77|2260.27|2259.77|2259.52|2259.02|54
1643271350000|2022-01-27 08:15:50|2260.14|2259.64|2258.27|2257.77|2260.27|2259.77|2258.27|2257.77|64
1643271360000|2022-01-27 08:16:00|2258.64|2258.14|2259.27|2258.77|2259.52|2259.02|2258.39|2257.89|83
1643271370000|2022-01-27 08:16:10|2259.52|2259.02|2259.39|2258.89|2259.64|2259.14|2259.02|2258.52|98
1643271380000|2022-01-27 08:16:20|2259.27|2258.77|2259.77|2259.27|2259.89|2259.39|2259.27|2258.77|69
1643271390000|2022-01-27 08:16:30|2259.64|2259.14|2260.02|2259.52|2260.02|2259.52|2259.52|2259.02|36
1643271400000|2022-01-27 08:16:40|2260.14|2259.64|2260.02|2259.52|2260.52|2260.02|2260.02|2259.52|64
1643271410000|2022-01-27 08:16:50|2259.77|2259.27|2260.39|2259.89|2260.39|2259.89|2259.77|2259.27|100
1643271420000|2022-01-27 08:17:00|2260.52|2260.02|2260.77|2260.27|2260.89|2260.39|2260.27|2259.77|109
1643271430000|2022-01-27 08:17:10|2260.89|2260.39|2260.89|2260.39|2261.02|2260.52|2260.14|2259.64|37
1643271440000|2022-01-27 08:17:20|2260.77|2260.27|2261.77|2261.27|2261.77|2261.27|2260.77|2260.27|92
1643271450000|2022-01-27 08:17:30|2261.89|2261.39|2262.64|2262.14|2262.77|2262.27|2261.52|2261.02|246
1643271460000|2022-01-27 08:17:40|2262.52|2262.02|2263.64|2263.14|2263.77|2263.27|2262.39|2261.89|81
1643271470000|2022-01-27 08:17:50|2263.52|2263.02|2262.77|2262.27|2263.77|2263.27|2262.77|2262.27|95
1643271480000|2022-01-27 08:18:00|2263.02|2262.52|2262.89|2262.39|2263.27|2262.77|2262.77|2262.27|52
1643271490000|2022-01-27 08:18:10|2262.77|2262.27|2263.02|2262.52|2263.27|2262.77|2262.52|2262.02|74
1643271500000|2022-01-27 08:18:20|2263.27|2262.77|2263.27|2262.77|2263.39|2262.89|2262.27|2261.77|74
1643271510000|2022-01-27 08:18:30|2263.14|2262.64|2264.52|2264.02|2264.52|2264.02|2263.14|2262.64|164
1643271520000|2022-01-27 08:18:40|2264.64|2264.14|2263.77|2263.27|2264.77|2264.27|2263.77|2263.27|127
1643271530000|2022-01-27 08:18:50|2264.02|2263.52|2263.64|2263.14|2264.27|2263.77|2263.64|2263.14|78
1643271540000|2022-01-27 08:19:00|2264.02|2263.52|2263.27|2262.77|2264.02|2263.52|2262.52|2262.02|76
1643271550000|2022-01-27 08:19:10|2263.52|2263.02|2263.77|2263.27|2264.52|2264.02|2263.27|2262.77|119
1643271560000|2022-01-27 08:19:20|2263.89|2263.39|2263.52|2263.02|2264.02|2263.52|2263.39|2262.89|127
1643271570000|2022-01-27 08:19:30|2263.64|2263.14|2264.02|2263.52|2264.14|2263.64|2263.52|2263.02|47
1643271580000|2022-01-27 08:19:40|2264.14|2263.64|2264.27|2263.77|2264.77|2264.27|2264.02|2263.52|109
1643271590000|2022-01-27 08:19:50|2264.39|2263.89|2265.52|2265.02|2265.52|2265.02|2264.39|2263.89|131
1643271600000|2022-01-27 08:20:00|2265.39|2264.89|2264.64|2264.14|2265.52|2265.02|2264.52|2264.02|202
1643271610000|2022-01-27 08:20:10|2264.77|2264.27|2266.02|2265.52|2266.27|2265.77|2264.77|2264.27|77
1643271620000|2022-01-27 08:20:20|2265.77|2265.27|2266.27|2265.77|2266.39|2265.89|2265.77|2265.27|214
1643271630000|2022-01-27 08:20:30|2266.39|2265.89|2266.02|2265.52|2266.64|2266.14|2265.77|2265.27|82
1643271640000|2022-01-27 08:20:40|2265.89|2265.39|2263.77|2263.27|2265.89|2265.39|2263.52|2263.02|207
1643271650000|2022-01-27 08:20:50|2263.64|2263.14|2263.77|2263.27|2264.02|2263.52|2263.64|2263.14|49
1643271660000|2022-01-27 08:21:00|2263.89|2263.39|2265.02|2264.52|2265.52|2265.02|2263.89|2263.39|153
1643271670000|2022-01-27 08:21:10|2265.39|2264.89|2264.77|2264.27|2266.02|2265.52|2264.77|2264.27|108
1643271680000|2022-01-27 08:21:20|2264.89|2264.39|2265.27|2264.77|2265.39|2264.89|2264.39|2263.89|84
1643271690000|2022-01-27 08:21:30|2265.39|2264.89|2264.64|2264.14|2265.52|2265.02|2264.27|2263.77|123
1643271700000|2022-01-27 08:21:40|2264.52|2264.02|2262.02|2261.52|2264.52|2264.02|2262.02|2261.52|116
1643271710000|2022-01-27 08:21:50|2262.27|2261.77|2262.52|2262.02|2263.02|2262.52|2262.27|2261.77|74
1643271720000|2022-01-27 08:22:00|2262.64|2262.14|2263.27|2262.77|2263.27|2262.77|2262.27|2261.77|58
1643271730000|2022-01-27 08:22:10|2263.14|2262.64|2262.89|2262.39|2263.52|2263.02|2262.64|2262.14|48
1643271740000|2022-01-27 08:22:20|2262.77|2262.27|2262.27|2261.77|2262.89|2262.39|2262.27|2261.77|90
1643271750000|2022-01-27 08:22:30|2262.39|2261.89|2262.27|2261.77|2262.77|2262.27|2261.27|2260.77|130
1643271760000|2022-01-27 08:22:40|2262.14|2261.64|2262.02|2261.52|2262.27|2261.77|2261.52|2261.02|43
1643271770000|2022-01-27 08:22:50|2262.14|2261.64|2261.39|2260.89|2262.14|2261.64|2260.89|2260.39|95
1643271780000|2022-01-27 08:23:00|2261.27|2260.77|2260.27|2259.77|2261.52|2261.02|2260.14|2259.64|152
1643271790000|2022-01-27 08:23:10|2260.39|2259.89|2260.52|2260.02|2260.77|2260.27|2259.77|2259.27|167
1643271800000|2022-01-27 08:23:20|2260.27|2259.77|2259.52|2259.02|2260.52|2260.02|2259.52|2259.02|120
1643271810000|2022-01-27 08:23:30|2259.64|2259.14|2259.02|2258.52|2259.64|2259.14|2259.02|2258.52|92
1643271820000|2022-01-27 08:23:40|2259.14|2258.64|2259.02|2258.52|2259.52|2259.02|2258.52|2258.02|101
1643271830000|2022-01-27 08:23:50|2259.14|2258.64|2259.77|2259.27|2260.02|2259.52|2259.14|2258.64|66
1643271840000|2022-01-27 08:24:00|2259.89|2259.39|2259.77|2259.27|2260.02|2259.52|2259.52|2259.02|108
1643271850000|2022-01-27 08:24:10|2259.27|2258.77|2259.52|2259.02|2259.77|2259.27|2259.14|2258.64|85
1643271860000|2022-01-27 08:24:20|2259.64|2259.14|2259.77|2259.27|2260.27|2259.77|2259.52|2259.02|81
1643271870000|2022-01-27 08:24:30|2259.89|2259.39|2260.02|2259.52|2260.02|2259.52|2259.52|2259.02|26
1643271880000|2022-01-27 08:24:40|2260.14|2259.64|2258.52|2258.02|2260.14|2259.64|2258.27|2257.77|90
1643271890000|2022-01-27 08:24:50|2258.64|2258.14|2258.52|2258.02|2259.02|2258.52|2258.52|2258.02|28
1643271900000|2022-01-27 08:25:00|2258.64|2258.14|2258.89|2258.39|2259.27|2258.77|2258.64|2258.14|83
1643271910000|2022-01-27 08:25:10|2259.02|2258.52|2259.14|2258.64|2259.39|2258.89|2258.77|2258.27|48
1643271920000|2022-01-27 08:25:20|2259.02|2258.52|2257.77|2257.27|2259.02|2258.52|2257.77|2257.27|53
1643271930000|2022-01-27 08:25:30|2257.89|2257.39|2257.52|2257.02|2257.89|2257.39|2257.27|2256.77|61
1643271940000|2022-01-27 08:25:40|2258.77|2258.27|2259.39|2258.89|2259.64|2259.14|2258.52|2258.02|66
1643271950000|2022-01-27 08:25:50|2259.52|2259.02|2259.77|2259.27|2260.52|2260.02|2259.39|2258.89|120
1643271960000|2022-01-27 08:26:00|2259.64|2259.14|2259.02|2258.52|2259.77|2259.27|2258.89|2258.39|56
1643271970000|2022-01-27 08:26:10|2259.27|2258.77|2259.39|2258.89|2259.52|2259.02|2259.02|2258.52|9
1643271980000|2022-01-27 08:26:20|2259.27|2258.77|2258.39|2257.89|2259.52|2259.02|2258.39|2257.89|70
1643271990000|2022-01-27 08:26:30|2258.52|2258.02|2258.27|2257.77|2259.02|2258.52|2258.02|2257.52|52
1643272000000|2022-01-27 08:26:40|2258.39|2257.89|2257.52|2257.02|2258.52|2258.02|2257.52|2257.02|79
1643272010000|2022-01-27 08:26:50|2257.77|2257.27|2257.52|2257.02|2257.77|2257.27|2257.02|2256.52|35
1643272020000|2022-01-27 08:27:00|2257.77|2257.27|2257.27|2256.77|2258.52|2258.02|2257.14|2256.64|93
1643272030000|2022-01-27 08:27:10|2257.14|2256.64|2256.89|2256.39|2257.52|2257.02|2256.77|2256.27|42
1643272040000|2022-01-27 08:27:20|2257.02|2256.52|2257.52|2257.02|2257.52|2257.02|2257.02|2256.52|72
1643272050000|2022-01-27 08:27:30|2257.64|2257.14|2258.39|2257.89|2258.39|2257.89|2257.52|2257.02|22
1643272060000|2022-01-27 08:27:40|2258.27|2257.77|2259.02|2258.52|2259.02|2258.52|2258.02|2257.52|48
1643272070000|2022-01-27 08:27:50|2259.27|2258.77|2259.27|2258.77|2259.27|2258.77|2258.77|2258.27|40
1643272080000|2022-01-27 08:28:00|2259.14|2258.64|2260.14|2259.64|2260.27|2259.77|2259.14|2258.64|45
1643272090000|2022-01-27 08:28:10|2260.02|2259.52|2261.27|2260.77|2261.27|2260.77|2260.02|2259.52|130
1643272100000|2022-01-27 08:28:20|2261.39|2260.89|2260.52|2260.02|2261.39|2260.89|2260.52|2260.02|53
1643272110000|2022-01-27 08:28:30|2260.77|2260.27|2260.27|2259.77|2260.89|2260.39|2259.89|2259.39|115
1643272120000|2022-01-27 08:28:40|2260.39|2259.89|2261.14|2260.64|2261.27|2260.77|2260.39|2259.89|12
1643272130000|2022-01-27 08:28:50|2261.27|2260.77|2261.52|2261.02|2261.77|2261.27|2260.77|2260.27|22
1643272140000|2022-01-27 08:29:00|2261.64|2261.14|2263.27|2262.77|2263.27|2262.77|2261.52|2261.02|140
1643272150000|2022-01-27 08:29:10|2263.14|2262.64|2263.02|2262.52|2263.27|2262.77|2263.02|2262.52|32
1643272160000|2022-01-27 08:29:20|2263.14|2262.64|2262.39|2261.89|2263.52|2263.02|2262.14|2261.64|78
1643272170000|2022-01-27 08:29:30|2262.27|2261.77|2261.02|2260.52|2262.27|2261.77|2260.64|2260.14|80
1643272180000|2022-01-27 08:29:40|2261.39|2260.89|2261.14|2260.64|2261.39|2260.89|2260.77|2260.27|85
1643272190000|2022-01-27 08:29:50|2261.27|2260.77|2261.39|2260.89|2261.52|2261.02|2261.02|2260.52|94
1643272200000|2022-01-27 08:30:00|2261.52|2261.02|2261.64|2261.14|2262.02|2261.52|2261.27|2260.77|100
1643272210000|2022-01-27 08:30:10|2261.77|2261.27|2261.39|2260.89|2262.02|2261.52|2261.39|2260.89|44
1643272220000|2022-01-27 08:30:20|2261.52|2261.02|2261.39|2260.89|2261.77|2261.27|2261.02|2260.52|47
1643272230000|2022-01-27 08:30:30|2261.02|2260.52|2260.02|2259.52|2261.27|2260.77|2260.02|2259.52|171
1643272240000|2022-01-27 08:30:40|2259.77|2259.27|2258.77|2258.27|2259.77|2259.27|2258.64|2258.14|177
1643272250000|2022-01-27 08:30:50|2259.02|2258.52|2258.27|2257.77|2259.02|2258.52|2257.89|2257.39|188
1643272260000|2022-01-27 08:31:00|2258.39|2257.89|2258.14|2257.64|2258.77|2258.27|2258.02|2257.52|117
1643272270000|2022-01-27 08:31:10|2258.02|2257.52|2257.89|2257.39|2258.02|2257.52|2257.64|2257.14|93
1643272280000|2022-01-27 08:31:20|2257.77|2257.27|2257.27|2256.77|2258.14|2257.64|2257.27|2256.77|69
1643272290000|2022-01-27 08:31:30|2257.14|2256.64|2256.89|2256.39|2257.14|2256.64|2256.77|2256.27|83
1643272300000|2022-01-27 08:31:40|2257.02|2256.52|2256.52|2256.02|2257.27|2256.77|2256.52|2256.02|176
1643272310000|2022-01-27 08:31:50|2256.77|2256.27|2256.27|2255.77|2256.89|2256.39|2256.27|2255.77|207
1643272320000|2022-01-27 08:32:00|2256.14|2255.64|2256.52|2256.02|2256.77|2256.27|2255.77|2255.27|74
1643272330000|2022-01-27 08:32:10|2256.64|2256.14|2255.64|2255.14|2256.77|2256.27|2255.52|2255.02|59
1643272340000|2022-01-27 08:32:20|2255.52|2255.02|2255.64|2255.14|2256.02|2255.52|2255.52|2255.02|72
1643272350000|2022-01-27 08:32:30|2255.77|2255.27|2256.02|2255.52|2256.02|2255.52|2255.64|2255.14|41
1643272360000|2022-01-27 08:32:40|2256.14|2255.64|2257.02|2256.52|2257.02|2256.52|2256.02|2255.52|48
1643272370000|2022-01-27 08:32:50|2256.89|2256.39|2256.77|2256.27|2257.27|2256.77|2256.77|2256.27|53
1643272380000|2022-01-27 08:33:00|2256.89|2256.39|2257.14|2256.64|2257.14|2256.64|2256.27|2255.77|57
1643272390000|2022-01-27 08:33:10|2257.27|2256.77|2257.39|2256.89|2257.64|2257.14|2257.27|2256.77|45
1643272400000|2022-01-27 08:33:20|2257.52|2257.02|2258.02|2257.52|2258.02|2257.52|2257.39|2256.89|68
1643272410000|2022-01-27 08:33:30|2257.89|2257.39|2258.27|2257.77|2258.39|2257.89|2257.64|2257.14|40
1643272420000|2022-01-27 08:33:40|2258.02|2257.52|2257.52|2257.02|2258.27|2257.77|2257.52|2257.02|73
1643272430000|2022-01-27 08:33:50|2257.77|2257.27|2257.64|2257.14|2258.14|2257.64|2257.52|2257.02|23
1643272440000|2022-01-27 08:34:00|2257.77|2257.27|2259.39|2258.89|2259.39|2258.89|2257.52|2257.02|73
1643272450000|2022-01-27 08:34:10|2259.27|2258.77|2259.02|2258.52|2259.27|2258.77|2259.02|2258.52|34
1643272460000|2022-01-27 08:34:20|2258.89|2258.39|2258.89|2258.39|2259.02|2258.52|2258.52|2258.02|39
1643272470000|2022-01-27 08:34:30|2259.02|2258.52|2258.77|2258.27|2259.14|2258.64|2258.77|2258.27|45
1643272480000|2022-01-27 08:34:40|2259.02|2258.52|2259.02|2258.52|2259.27|2258.77|2258.77|2258.27|76
1643272490000|2022-01-27 08:34:50|2259.14|2258.64|2258.89|2258.39|2259.27|2258.77|2258.77|2258.27|23
1643272500000|2022-01-27 08:35:00|2258.77|2258.27|2259.39|2258.89|2259.52|2259.02|2258.77|2258.27|53
1643272510000|2022-01-27 08:35:10|2259.02|2258.52|2259.39|2258.89|2259.89|2259.39|2259.02|2258.52|80
1643272520000|2022-01-27 08:35:20|2259.27|2258.77|2260.27|2259.77|2260.52|2260.02|2259.27|2258.77|34
1643272530000|2022-01-27 08:35:30|2260.52|2260.02|2261.02|2260.52|2261.02|2260.52|2260.39|2259.89|12
1643272540000|2022-01-27 08:35:40|2261.14|2260.64|2262.02|2261.52|2262.14|2261.64|2261.14|2260.64|88
1643272550000|2022-01-27 08:35:50|2261.89|2261.39|2262.77|2262.27|2262.77|2262.27|2261.52|2261.02|73
1643272560000|2022-01-27 08:36:00|2263.02|2262.52|2262.77|2262.27|2263.52|2263.02|2262.77|2262.27|89
1643272570000|2022-01-27 08:36:10|2262.89|2262.39|2262.02|2261.52|2263.02|2262.52|2261.77|2261.27|66
1643272580000|2022-01-27 08:36:20|2261.89|2261.39|2262.02|2261.52|2262.52|2262.02|2261.77|2261.27|65
1643272590000|2022-01-27 08:36:30|2262.14|2261.64|2262.02|2261.52|2262.27|2261.77|2261.77|2261.27|54
1643272600000|2022-01-27 08:36:40|2262.14|2261.64|2262.02|2261.52|2262.52|2262.02|2262.02|2261.52|46
1643272610000|2022-01-27 08:36:50|2262.14|2261.64|2262.52|2262.02|2262.77|2262.27|2262.02|2261.52|48
1643272620000|2022-01-27 08:37:00|2262.64|2262.14|2262.52|2262.02|2262.77|2262.27|2262.52|2262.02|92
1643272630000|2022-01-27 08:37:10|2262.77|2262.27|2262.02|2261.52|2262.77|2262.27|2262.02|2261.52|29
1643272640000|2022-01-27 08:37:20|2262.27|2261.77|2262.27|2261.77|2263.02|2262.52|2262.02|2261.52|68
1643272650000|2022-01-27 08:37:30|2262.02|2261.52|2262.52|2262.02|2262.52|2262.02|2262.02|2261.52|62
1643272660000|2022-01-27 08:37:40|2262.27|2261.77|2262.27|2261.77|2262.52|2262.02|2262.27|2261.77|25
1643272670000|2022-01-27 08:37:50|2262.39|2261.89|2262.52|2262.02|2262.77|2262.27|2262.02|2261.52|58
1643272680000|2022-01-27 08:38:00|2262.64|2262.14|2261.77|2261.27|2263.02|2262.52|2261.77|2261.27|71
1643272690000|2022-01-27 08:38:10|2261.52|2261.02|2262.27|2261.77|2262.27|2261.77|2261.52|2261.02|46
1643272700000|2022-01-27 08:38:20|2262.39|2261.89|2263.02|2262.52|2263.02|2262.52|2262.02|2261.52|108
1643272710000|2022-01-27 08:38:30|2262.89|2262.39|2262.14|2261.64|2263.14|2262.64|2262.14|2261.64|44
1643272720000|2022-01-27 08:38:40|2262.27|2261.77|2262.52|2262.02|2262.52|2262.02|2261.52|2261.02|97
1643272730000|2022-01-27 08:38:50|2262.64|2262.14|2263.27|2262.77|2263.27|2262.77|2262.64|2262.14|27
1643272740000|2022-01-27 08:39:00|2263.14|2262.64|2263.27|2262.77|2263.27|2262.77|2262.77|2262.27|41
1643272750000|2022-01-27 08:39:10|2263.02|2262.52|2262.52|2262.02|2263.02|2262.52|2262.52|2262.02|33
1643272760000|2022-01-27 08:39:20|2262.64|2262.14|2262.52|2262.02|2263.02|2262.52|2262.52|2262.02|74
1643272770000|2022-01-27 08:39:30|2262.02|2261.52|2262.27|2261.77|2262.39|2261.89|2261.77|2261.27|40
1643272780000|2022-01-27 08:39:40|2262.14|2261.64|2262.14|2261.64|2262.14|2261.64|2261.77|2261.27|10
1643272790000|2022-01-27 08:39:50|2262.02|2261.52|2260.02|2259.52|2262.14|2261.64|2260.02|2259.52|71
1643272800000|2022-01-27 08:40:00|2260.18|2259.68|2260.43|2259.93|2260.68|2260.18|2260.18|2259.68|78
1643272810000|2022-01-27 08:40:10|2260.3|2259.8|2260.55|2260.05|2260.93|2260.43|2260.18|2259.68|41
1643272820000|2022-01-27 08:40:20|2260.68|2260.18|2260.55|2260.05|2260.93|2260.43|2260.18|2259.68|72
1643272830000|2022-01-27 08:40:30|2260.68|2260.18|2261.43|2260.93|2261.43|2260.93|2260.43|2259.93|104
1643272840000|2022-01-27 08:40:40|2261.3|2260.8|2261.05|2260.55|2261.3|2260.8|2260.93|2260.43|45
1643272850000|2022-01-27 08:40:50|2261.43|2260.93|2261.68|2261.18|2261.93|2261.43|2261.18|2260.68|55
1643272860000|2022-01-27 08:41:00|2261.8|2261.3|2261.05|2260.55|2261.8|2261.3|2260.93|2260.43|36
1643272870000|2022-01-27 08:41:10|2260.93|2260.43|2261.18|2260.68|2261.18|2260.68|2260.43|2259.93|47
1643272880000|2022-01-27 08:41:20|2261.05|2260.55|2262.18|2261.68|2262.18|2261.68|2261.05|2260.55|57
1643272890000|2022-01-27 08:41:30|2262.43|2261.93|2261.8|2261.3|2262.43|2261.93|2261.68|2261.18|83
1643272900000|2022-01-27 08:41:40|2261.68|2261.18|2261.18|2260.68|2261.68|2261.18|2260.93|2260.43|66
1643272910000|2022-01-27 08:41:50|2261.43|2260.93|2261.43|2260.93|2261.43|2260.93|2260.93|2260.43|26
1643272920000|2022-01-27 08:42:00|2261.18|2260.68|2261.18|2260.68|2261.43|2260.93|2260.68|2260.18|66
1643272930000|2022-01-27 08:42:10|2261.43|2260.93|2261.68|2261.18|2261.93|2261.43|2261.18|2260.68|38
1643272940000|2022-01-27 08:42:20|2261.55|2261.05|2261.68|2261.18|2262.18|2261.68|2261.43|2260.93|29
1643272950000|2022-01-27 08:42:30|2261.8|2261.3|2262.68|2262.18|2262.8|2262.3|2261.68|2261.18|35
1643272960000|2022-01-27 08:42:40|2262.8|2262.3|2262.68|2262.18|2262.93|2262.43|2262.43|2261.93|21
1643272970000|2022-01-27 08:42:50|2262.55|2262.05|2262.18|2261.68|2262.68|2262.18|2261.93|2261.43|34
1643272980000|2022-01-27 08:43:00|2262.05|2261.55|2262.43|2261.93|2262.68|2262.18|2261.93|2261.43|25
1643272990000|2022-01-27 08:43:10|2262.55|2262.05|2262.68|2262.18|2262.68|2262.18|2262.43|2261.93|19
1643273000000|2022-01-27 08:43:20|2262.55|2262.05|2262.55|2262.05|2262.93|2262.43|2262.43|2261.93|83
1643273010000|2022-01-27 08:43:30|2262.43|2261.93|2262.18|2261.68|2262.68|2262.18|2262.18|2261.68|34
1643273020000|2022-01-27 08:43:40|2262.05|2261.55|2262.93|2262.43|2262.93|2262.43|2262.05|2261.55|13
1643273030000|2022-01-27 08:43:50|2262.68|2262.18|2262.55|2262.05|2262.93|2262.43|2262.55|2262.05|51
1643273040000|2022-01-27 08:44:00|2262.43|2261.93|2263.18|2262.68|2263.18|2262.68|2262.43|2261.93|54
1643273050000|2022-01-27 08:44:10|2263.05|2262.55|2263.68|2263.18|2263.68|2263.18|2262.93|2262.43|60
1643273060000|2022-01-27 08:44:20|2263.93|2263.43|2264.05|2263.55|2264.18|2263.68|2263.68|2263.18|56
1643273070000|2022-01-27 08:44:30|2264.18|2263.68|2263.43|2262.93|2264.18|2263.68|2263.43|2262.93|41
1643273080000|2022-01-27 08:44:40|2263.55|2263.05|2263.43|2262.93|2263.55|2263.05|2263.18|2262.68|13
1643273090000|2022-01-27 08:44:50|2263.18|2262.68|2263.93|2263.43|2263.93|2263.43|2263.18|2262.68|54
1643273100000|2022-01-27 08:45:00|2263.8|2263.3|2263.68|2263.18|2263.93|2263.43|2263.43|2262.93|90
1643273110000|2022-01-27 08:45:10|2263.93|2263.43|2262.43|2261.93|2263.93|2263.43|2262.18|2261.68|82
1643273120000|2022-01-27 08:45:20|2262.55|2262.05|2261.8|2261.3|2262.68|2262.18|2261.8|2261.3|33
1643273130000|2022-01-27 08:45:30|2261.68|2261.18|2261.93|2261.43|2261.93|2261.43|2261.68|2261.18|60
1643273140000|2022-01-27 08:45:40|2262.18|2261.68|2262.43|2261.93|2262.68|2262.18|2261.93|2261.43|55
1643273150000|2022-01-27 08:45:50|2262.18|2261.68|2262.68|2262.18|2262.93|2262.43|2262.18|2261.68|24
1643273160000|2022-01-27 08:46:00|2262.43|2261.93|2262.68|2262.18|2263.43|2262.93|2262.43|2261.93|66
1643273170000|2022-01-27 08:46:10|2262.8|2262.3|2263.18|2262.68|2263.18|2262.68|2262.43|2261.93|43
1643273180000|2022-01-27 08:46:20|2263.05|2262.55|2263.3|2262.8|2263.68|2263.18|2262.8|2262.3|60
1643273190000|2022-01-27 08:46:30|2263.43|2262.93|2263.18|2262.68|2263.68|2263.18|2263.18|2262.68|17
1643273200000|2022-01-27 08:46:40|2263.3|2262.8|2263.68|2263.18|2263.8|2263.3|2263.18|2262.68|22
1643273210000|2022-01-27 08:46:50|2263.55|2263.05|2263.43|2262.93|2263.93|2263.43|2263.43|2262.93|36
1643273220000|2022-01-27 08:47:00|2263.55|2263.05|2263.8|2263.3|2263.93|2263.43|2263.43|2262.93|40
1643273230000|2022-01-27 08:47:10|2263.93|2263.43|2264.18|2263.68|2264.18|2263.68|2263.68|2263.18|41
1643273240000|2022-01-27 08:47:20|2264.3|2263.8|2265.18|2264.68|2265.43|2264.93|2264.3|2263.8|121
1643273250000|2022-01-27 08:47:30|2265.3|2264.8|2265.68|2265.18|2265.68|2265.18|2265.18|2264.68|43
1643273260000|2022-01-27 08:47:40|2266.43|2265.93|2265.8|2265.3|2266.68|2266.18|2265.68|2265.18|162
1643273270000|2022-01-27 08:47:50|2265.93|2265.43|2265.93|2265.43|2266.18|2265.68|2265.93|2265.43|39
1643273280000|2022-01-27 08:48:00|2266.18|2265.68|2266.43|2265.93|2266.43|2265.93|2266.05|2265.55|53
1643273290000|2022-01-27 08:48:10|2266.3|2265.8|2266.05|2265.55|2266.43|2265.93|2265.93|2265.43|30
1643273300000|2022-01-27 08:48:20|2266.18|2265.68|2266.18|2265.68|2266.68|2266.18|2266.05|2265.55|25
1643273310000|2022-01-27 08:48:30|2265.93|2265.43|2266.43|2265.93|2266.43|2265.93|2265.18|2264.68|65
1643273320000|2022-01-27 08:48:40|2266.8|2266.3|2266.18|2265.68|2267.18|2266.68|2265.93|2265.43|106
1643273330000|2022-01-27 08:48:50|2266.05|2265.55|2266.93|2266.43|2267.18|2266.68|2265.8|2265.3|72
1643273340000|2022-01-27 08:49:00|2266.8|2266.3|2266.68|2266.18|2266.93|2266.43|2266.43|2265.93|38
1643273350000|2022-01-27 08:49:10|2266.18|2265.68|2266.43|2265.93|2266.43|2265.93|2265.8|2265.3|36
1643273360000|2022-01-27 08:49:20|2266.3|2265.8|2266.05|2265.55|2266.43|2265.93|2266.05|2265.55|23
1643273370000|2022-01-27 08:49:30|2266.18|2265.68|2266.3|2265.8|2266.43|2265.93|2265.93|2265.43|58
1643273380000|2022-01-27 08:49:40|2266.18|2265.68|2267.18|2266.68|2267.18|2266.68|2266.18|2265.68|44
1643273390000|2022-01-27 08:49:50|2267.05|2266.55|2266.3|2265.8|2267.05|2266.55|2266.18|2265.68|51
1643273400000|2022-01-27 08:50:00|2266.43|2265.93|2266.8|2266.3|2267.43|2266.93|2266.43|2265.93|120
1643273410000|2022-01-27 08:50:10|2266.93|2266.43|2266.55|2266.05|2266.93|2266.43|2266.18|2265.68|58
1643273420000|2022-01-27 08:50:20|2266.68|2266.18|2267.93|2267.43|2268.18|2267.68|2266.68|2266.18|65
1643273430000|2022-01-27 08:50:30|2268.05|2267.55|2267.43|2266.93|2268.3|2267.8|2267.43|2266.93|52
1643273440000|2022-01-27 08:50:40|2267.68|2267.18|2268.3|2267.8|2268.43|2267.93|2267.43|2266.93|42
1643273450000|2022-01-27 08:50:50|2268.18|2267.68|2268.18|2267.68|2268.55|2268.05|2267.93|2267.43|33
1643273460000|2022-01-27 08:51:00|2267.93|2267.43|2268.18|2267.68|2268.43|2267.93|2267.93|2267.43|38
1643273470000|2022-01-27 08:51:10|2267.93|2267.43|2268.18|2267.68|2268.43|2267.93|2267.68|2267.18|40
1643273480000|2022-01-27 08:51:20|2268.43|2267.93|2268.8|2268.3|2269.18|2268.68|2268.43|2267.93|34
1643273490000|2022-01-27 08:51:30|2268.93|2268.43|2268.43|2267.93|2268.93|2268.43|2268.43|2267.93|47
1643273500000|2022-01-27 08:51:40|2268.3|2267.8|2268.18|2267.68|2268.43|2267.93|2267.93|2267.43|50
1643273510000|2022-01-27 08:51:50|2268.43|2267.93|2268.68|2268.18|2268.93|2268.43|2268.18|2267.68|14
1643273520000|2022-01-27 08:52:00|2268.8|2268.3|2269.43|2268.93|2269.43|2268.93|2268.8|2268.3|38
1643273530000|2022-01-27 08:52:10|2269.3|2268.8|2269.05|2268.55|2269.43|2268.93|2268.68|2268.18|79
1643273540000|2022-01-27 08:52:20|2269.18|2268.68|2268.93|2268.43|2269.43|2268.93|2268.93|2268.43|34
1643273550000|2022-01-27 08:52:30|2268.8|2268.3|2269.18|2268.68|2269.43|2268.93|2268.8|2268.3|32
1643273560000|2022-01-27 08:52:40|2269.43|2268.93|2269.68|2269.18|2269.8|2269.3|2269.3|2268.8|48
1643273570000|2022-01-27 08:52:50|2269.8|2269.3|2269.43|2268.93|2269.93|2269.43|2269.18|2268.68|26
1643273580000|2022-01-27 08:53:00|2269.55|2269.05|2270.18|2269.68|2270.18|2269.68|2269.43|2268.93|88
1643273590000|2022-01-27 08:53:10|2270.05|2269.55|2269.93|2269.43|2270.05|2269.55|2269.43|2268.93|115
1643273600000|2022-01-27 08:53:20|2269.8|2269.3|2268.68|2268.18|2269.93|2269.43|2268.43|2267.93|60
1643273610000|2022-01-27 08:53:30|2268.8|2268.3|2269.43|2268.93|2269.43|2268.93|2268.8|2268.3|40
1643273620000|2022-01-27 08:53:40|2269.68|2269.18|2269.68|2269.18|2269.93|2269.43|2269.43|2268.93|50
1643273630000|2022-01-27 08:53:50|2269.55|2269.05|2269.18|2268.68|2269.68|2269.18|2268.93|2268.43|15
1643273640000|2022-01-27 08:54:00|2269.43|2268.93|2269.8|2269.3|2269.93|2269.43|2269.43|2268.93|50
1643273650000|2022-01-27 08:54:10|2269.93|2269.43|2270.68|2270.18|2270.68|2270.18|2269.68|2269.18|39
1643273660000|2022-01-27 08:54:20|2270.55|2270.05|2270.18|2269.68|2270.68|2270.18|2270.18|2269.68|117
1643273670000|2022-01-27 08:54:30|2270.3|2269.8|2269.93|2269.43|2270.43|2269.93|2269.68|2269.18|43
1643273680000|2022-01-27 08:54:40|2270.05|2269.55|2270.43|2269.93|2270.68|2270.18|2270.05|2269.55|31
1643273690000|2022-01-27 08:54:50|2270.18|2269.68|2270.43|2269.93|2270.43|2269.93|2269.93|2269.43|69
1643273700000|2022-01-27 08:55:00|2270.3|2269.8|2271.18|2270.68|2271.18|2270.68|2270.3|2269.8|70
1643273710000|2022-01-27 08:55:10|2271.05|2270.55|2270.43|2269.93|2271.05|2270.55|2270.43|2269.93|83
1643273720000|2022-01-27 08:55:20|2270.68|2270.18|2270.8|2270.3|2270.8|2270.3|2270.18|2269.68|80
1643273730000|2022-01-27 08:55:30|2270.68|2270.18|2270.68|2270.18|2270.8|2270.3|2270.18|2269.68|17
1643273740000|2022-01-27 08:55:40|2270.8|2270.3|2269.18|2268.68|2270.8|2270.3|2268.93|2268.43|76
1643273750000|2022-01-27 08:55:50|2269.05|2268.55|2269.68|2269.18|2269.68|2269.18|2268.93|2268.43|24
1643273760000|2022-01-27 08:56:00|2269.55|2269.05|2269.68|2269.18|2269.68|2269.18|2269.43|2268.93|36
1643273770000|2022-01-27 08:56:10|2269.55|2269.05|2269.43|2268.93|2269.68|2269.18|2269.18|2268.68|43
1643273780000|2022-01-27 08:56:20|2269.18|2268.68|2269.43|2268.93|2269.93|2269.43|2269.18|2268.68|82
1643273790000|2022-01-27 08:56:30|2269.55|2269.05|2270.3|2269.8|2270.3|2269.8|2269.55|2269.05|43
1643273800000|2022-01-27 08:56:40|2270.18|2269.68|2270.55|2270.05|2270.68|2270.18|2270.05|2269.55|30
1643273810000|2022-01-27 08:56:50|2270.68|2270.18|2270.3|2269.8|2270.68|2270.18|2270.18|2269.68|29
1643273820000|2022-01-27 08:57:00|2270.18|2269.68|2270.68|2270.18|2271.05|2270.55|2270.18|2269.68|48
1643273830000|2022-01-27 08:57:10|2270.8|2270.3|2270.43|2269.93|2270.93|2270.43|2269.93|2269.43|24
1643273840000|2022-01-27 08:57:20|2270.68|2270.18|2270.68|2270.18|2270.93|2270.43|2270.43|2269.93|41
1643273850000|2022-01-27 08:57:30|2270.55|2270.05|2270.43|2269.93|2270.68|2270.18|2270.18|2269.68|35
1643273860000|2022-01-27 08:57:40|2270.3|2269.8|2269.68|2269.18|2270.3|2269.8|2269.68|2269.18|85
1643273870000|2022-01-27 08:57:50|2269.43|2268.93|2269.43|2268.93|2269.55|2269.05|2268.93|2268.43|125
1643273880000|2022-01-27 08:58:00|2269.68|2269.18|2269.68|2269.18|2269.93|2269.43|2269.43|2268.93|46
1643273890000|2022-01-27 08:58:10|2269.55|2269.05|2269.93|2269.43|2270.18|2269.68|2269.43|2268.93|35
1643273900000|2022-01-27 08:58:20|2270.05|2269.55|2271.18|2270.68|2271.18|2270.68|2269.93|2269.43|80
1643273910000|2022-01-27 08:58:30|2271.3|2270.8|2271.18|2270.68|2271.43|2270.93|2270.68|2270.18|29
1643273920000|2022-01-27 08:58:40|2271.3|2270.8|2270.68|2270.18|2271.43|2270.93|2270.68|2270.18|48
1643273930000|2022-01-27 08:58:50|2270.8|2270.3|2270.93|2270.43|2271.18|2270.68|2270.8|2270.3|32
1643273940000|2022-01-27 08:59:00|2271.18|2270.68|2271.68|2271.18|2271.8|2271.3|2270.93|2270.43|84
1643273950000|2022-01-27 08:59:10|2271.55|2271.05|2271.3|2270.8|2271.68|2271.18|2270.93|2270.43|43
1643273960000|2022-01-27 08:59:20|2271.43|2270.93|2271.8|2271.3|2271.93|2271.43|2271.43|2270.93|15
1643273970000|2022-01-27 08:59:30|2271.68|2271.18|2272.05|2271.55|2272.18|2271.68|2271.43|2270.93|13
1643273980000|2022-01-27 08:59:40|2272.18|2271.68|2271.43|2270.93|2272.55|2272.05|2271.18|2270.68|124
1643273990000|2022-01-27 08:59:50|2270.93|2270.43|2270.68|2270.18|2271.18|2270.68|2270.43|2269.93|145
1643274000000|2022-01-27 09:00:00|2270.43|2269.93|2270.18|2269.68|2270.68|2270.18|2270.18|2269.68|40
1643274010000|2022-01-27 09:00:10|2270.05|2269.55|2270.18|2269.68|2270.43|2269.93|2269.93|2269.43|97
1643274020000|2022-01-27 09:00:20|2270.05|2269.55|2269.93|2269.43|2270.43|2269.93|2269.93|2269.43|85
1643274030000|2022-01-27 09:00:30|2270.05|2269.55|2269.68|2269.18|2270.18|2269.68|2269.68|2269.18|66
1643274040000|2022-01-27 09:00:40|2269.43|2268.93|2268.43|2267.93|2269.43|2268.93|2268.43|2267.93|92
1643274050000|2022-01-27 09:00:50|2268.55|2268.05|2269.68|2269.18|2269.68|2269.18|2268.43|2267.93|56
1643274060000|2022-01-27 09:01:00|2269.93|2269.43|2270.18|2269.68|2270.18|2269.68|2269.68|2269.18|52
1643274070000|2022-01-27 09:01:10|2269.93|2269.43|2269.43|2268.93|2270.18|2269.68|2269.43|2268.93|28
1643274080000|2022-01-27 09:01:20|2269.55|2269.05|2270.18|2269.68|2270.43|2269.93|2269.43|2268.93|110
1643274090000|2022-01-27 09:01:30|2270.3|2269.8|2270.05|2269.55|2270.43|2269.93|2269.8|2269.3|70
1643274100000|2022-01-27 09:01:40|2269.93|2269.43|2270.18|2269.68|2270.18|2269.68|2269.93|2269.43|76
1643274110000|2022-01-27 09:01:50|2269.93|2269.43|2269.93|2269.43|2270.18|2269.68|2269.93|2269.43|134
1643274120000|2022-01-27 09:02:00|2269.8|2269.3|2269.68|2269.18|2269.93|2269.43|2269.18|2268.68|143
1643274130000|2022-01-27 09:02:10|2269.55|2269.05|2269.93|2269.43|2270.05|2269.55|2269.43|2268.93|72
1643274140000|2022-01-27 09:02:20|2270.05|2269.55|2271.05|2270.55|2271.05|2270.55|2269.93|2269.43|34
1643274150000|2022-01-27 09:02:30|2271.18|2270.68|2270.93|2270.43|2271.18|2270.68|2270.43|2269.93|114
1643274160000|2022-01-27 09:02:40|2270.8|2270.3|2270.93|2270.43|2271.18|2270.68|2270.68|2270.18|45
1643274170000|2022-01-27 09:02:50|2271.05|2270.55|2270.93|2270.43|2271.18|2270.68|2270.93|2270.43|18
1643274180000|2022-01-27 09:03:00|2271.05|2270.55|2270.93|2270.43|2271.05|2270.55|2270.68|2270.18|21
1643274190000|2022-01-27 09:03:10|2270.8|2270.3|2270.8|2270.3|2271.05|2270.55|2270.68|2270.18|30
1643274200000|2022-01-27 09:03:20|2270.93|2270.43|2270.43|2269.93|2271.05|2270.55|2270.43|2269.93|41
1643274210000|2022-01-27 09:03:30|2270.55|2270.05|2271.68|2271.18|2271.68|2271.18|2270.43|2269.93|47
1643274220000|2022-01-27 09:03:40|2271.43|2270.93|2271.68|2271.18|2271.93|2271.43|2271.43|2270.93|49
1643274230000|2022-01-27 09:03:50|2271.55|2271.05|2270.55|2270.05|2271.55|2271.05|2270.43|2269.93|140
1643274240000|2022-01-27 09:04:00|2270.43|2269.93|2270.43|2269.93|2270.68|2270.18|2270.43|2269.93|29
1643274250000|2022-01-27 09:04:10|2270.3|2269.8|2269.68|2269.18|2270.43|2269.93|2269.18|2268.68|71
1643274260000|2022-01-27 09:04:20|2269.8|2269.3|2269.55|2269.05|2269.8|2269.3|2269.43|2268.93|24
1643274270000|2022-01-27 09:04:30|2269.43|2268.93|2269.55|2269.05|2269.68|2269.18|2269.18|2268.68|52
1643274280000|2022-01-27 09:04:40|2269.43|2268.93|2269.05|2268.55|2269.43|2268.93|2269.05|2268.55|57
1643274290000|2022-01-27 09:04:50|2268.93|2268.43|2268.68|2268.18|2269.05|2268.55|2268.43|2267.93|31
1643274300000|2022-01-27 09:05:00|2268.8|2268.3|2269.93|2269.43|2269.93|2269.43|2268.68|2268.18|66
1643274310000|2022-01-27 09:05:10|2269.8|2269.3|2268.8|2268.3|2270.3|2269.8|2268.68|2268.18|70
1643274320000|2022-01-27 09:05:20|2268.93|2268.43|2268.68|2268.18|2268.93|2268.43|2268.43|2267.93|18
1643274330000|2022-01-27 09:05:30|2268.8|2268.3|2268.93|2268.43|2269.18|2268.68|2268.68|2268.18|29
1643274340000|2022-01-27 09:05:40|2269.05|2268.55|2269.3|2268.8|2269.3|2268.8|2268.68|2268.18|48
1643274350000|2022-01-27 09:05:50|2269.43|2268.93|2269.3|2268.8|2269.43|2268.93|2268.93|2268.43|80
1643274360000|2022-01-27 09:06:00|2269.18|2268.68|2268.43|2267.93|2269.68|2269.18|2268.43|2267.93|130
1643274370000|2022-01-27 09:06:10|2268.3|2267.8|2267.18|2266.68|2268.43|2267.93|2267.18|2266.68|88
1643274380000|2022-01-27 09:06:20|2267.43|2266.93|2267.18|2266.68|2267.43|2266.93|2267.18|2266.68|79
1643274390000|2022-01-27 09:06:30|2267.3|2266.8|2267.68|2267.18|2268.05|2267.55|2267.18|2266.68|63
1643274400000|2022-01-27 09:06:40|2267.8|2267.3|2268.43|2267.93|2268.68|2268.18|2267.8|2267.3|22
1643274410000|2022-01-27 09:06:50|2268.55|2268.05|2269.68|2269.18|2269.68|2269.18|2268.43|2267.93|57
1643274420000|2022-01-27 09:07:00|2269.55|2269.05|2269.43|2268.93|2269.55|2269.05|2268.93|2268.43|52
1643274430000|2022-01-27 09:07:10|2269.3|2268.8|2268.93|2268.43|2269.3|2268.8|2268.93|2268.43|2
1643274440000|2022-01-27 09:07:20|2268.43|2267.93|2269.05|2268.55|2269.18|2268.68|2268.3|2267.8|192
1643274450000|2022-01-27 09:07:30|2268.93|2268.43|2268.93|2268.43|2268.93|2268.43|2268.18|2267.68|17
1643274460000|2022-01-27 09:07:40|2268.8|2268.3|2268.68|2268.18|2269.18|2268.68|2268.43|2267.93|9
1643274470000|2022-01-27 09:07:50|2268.8|2268.3|2269.68|2269.18|2269.68|2269.18|2268.68|2268.18|83
1643274480000|2022-01-27 09:08:00|2269.43|2268.93|2269.05|2268.55|2269.43|2268.93|2268.68|2268.18|150
1643274490000|2022-01-27 09:08:10|2269.18|2268.68|2268.43|2267.93|2269.18|2268.68|2268.18|2267.68|74
1643274500000|2022-01-27 09:08:20|2268.8|2268.3|2268.43|2267.93|2269.18|2268.68|2268.43|2267.93|65
1643274510000|2022-01-27 09:08:30|2268.18|2267.68|2267.43|2266.93|2268.3|2267.8|2267.43|2266.93|29
1643274520000|2022-01-27 09:08:40|2267.18|2266.68|2266.68|2266.18|2267.18|2266.68|2266.68|2266.18|57
1643274530000|2022-01-27 09:08:50|2266.8|2266.3|2267.68|2267.18|2267.68|2267.18|2266.8|2266.3|42
1643274540000|2022-01-27 09:09:00|2267.55|2267.05|2268.18|2267.68|2268.3|2267.8|2267.55|2267.05|35
1643274550000|2022-01-27 09:09:10|2268.43|2267.93|2268.43|2267.93|2268.93|2268.43|2268.3|2267.8|36
1643274560000|2022-01-27 09:09:20|2268.55|2268.05|2268.68|2268.18|2269.05|2268.55|2268.55|2268.05|13
1643274570000|2022-01-27 09:09:30|2268.43|2267.93|2268.55|2268.05|2268.68|2268.18|2268.43|2267.93|16
1643274580000|2022-01-27 09:09:40|2268.68|2268.18|2268.18|2267.68|2268.68|2268.18|2268.18|2267.68|24
1643274590000|2022-01-27 09:09:50|2268.3|2267.8|2267.43|2266.93|2268.43|2267.93|2267.43|2266.93|119
1643274600000|2022-01-27 09:10:00|2267.68|2267.18|2268.3|2267.8|2268.43|2267.93|2267.55|2267.05|38
1643274610000|2022-01-27 09:10:10|2268.43|2267.93|2268.93|2268.43|2269.18|2268.68|2268.43|2267.93|70
1643274620000|2022-01-27 09:10:20|2269.05|2268.55|2267.8|2267.3|2269.05|2268.55|2267.68|2267.18|183
1643274630000|2022-01-27 09:10:30|2267.68|2267.18|2267.3|2266.8|2267.93|2267.43|2267.18|2266.68|60
1643274640000|2022-01-27 09:10:40|2267.18|2266.68|2267.43|2266.93|2267.43|2266.93|2266.93|2266.43|22
1643274650000|2022-01-27 09:10:50|2267.3|2266.8|2267.18|2266.68|2267.43|2266.93|2267.18|2266.68|25
1643274660000|2022-01-27 09:11:00|2267.3|2266.8|2266.93|2266.43|2267.43|2266.93|2266.68|2266.18|27
1643274670000|2022-01-27 09:11:10|2266.8|2266.3|2267.3|2266.8|2267.43|2266.93|2266.8|2266.3|25
1643274680000|2022-01-27 09:11:20|2267.43|2266.93|2267.18|2266.68|2267.43|2266.93|2266.93|2266.43|24
1643274690000|2022-01-27 09:11:30|2267.05|2266.55|2267.3|2266.8|2267.43|2266.93|2266.93|2266.43|108
1643274700000|2022-01-27 09:11:40|2267.43|2266.93|2267.68|2267.18|2267.68|2267.18|2267.18|2266.68|54
1643274710000|2022-01-27 09:11:50|2267.43|2266.93|2266.68|2266.18|2267.68|2267.18|2266.43|2265.93|116
1643274720000|2022-01-27 09:12:00|2266.8|2266.3|2267.43|2266.93|2267.55|2267.05|2266.8|2266.3|52
1643274730000|2022-01-27 09:12:10|2267.55|2267.05|2267.93|2267.43|2267.93|2267.43|2267.43|2266.93|81
1643274740000|2022-01-27 09:12:20|2268.05|2267.55|2268.43|2267.93|2268.55|2268.05|2267.93|2267.43|19
1643274750000|2022-01-27 09:12:30|2268.55|2268.05|2268.18|2267.68|2268.68|2268.18|2268.05|2267.55|18
1643274760000|2022-01-27 09:12:40|2268.3|2267.8|2268.43|2267.93|2268.55|2268.05|2268.18|2267.68|24
1643274770000|2022-01-27 09:12:50|2268.55|2268.05|2268.68|2268.18|2268.68|2268.18|2268.43|2267.93|36
1643274780000|2022-01-27 09:13:00|2268.93|2268.43|2268.93|2268.43|2268.93|2268.43|2268.55|2268.05|53
1643274790000|2022-01-27 09:13:10|2269.18|2268.68|2269.18|2268.68|2269.43|2268.93|2268.8|2268.3|82
1643274800000|2022-01-27 09:13:20|2269.05|2268.55|2269.18|2268.68|2269.43|2268.93|2269.05|2268.55|29
1643274810000|2022-01-27 09:13:30|2269.3|2268.8|2268.05|2267.55|2269.43|2268.93|2267.93|2267.43|27
1643274820000|2022-01-27 09:13:40|2267.93|2267.43|2267.43|2266.93|2267.93|2267.43|2266.93|2266.43|151
1643274830000|2022-01-27 09:13:50|2267.18|2266.68|2267.68|2267.18|2267.68|2267.18|2267.18|2266.68|60
1643274840000|2022-01-27 09:14:00|2267.55|2267.05|2266.43|2265.93|2267.55|2267.05|2266.43|2265.93|57
1643274850000|2022-01-27 09:14:10|2266.55|2266.05|2266.68|2266.18|2266.68|2266.18|2266.43|2265.93|20
1643274860000|2022-01-27 09:14:20|2266.43|2265.93|2266.68|2266.18|2266.68|2266.18|2266.18|2265.68|56
1643274870000|2022-01-27 09:14:30|2266.93|2266.43|2266.68|2266.18|2266.93|2266.43|2266.55|2266.05|49
1643274880000|2022-01-27 09:14:40|2266.55|2266.05|2266.68|2266.18|2266.8|2266.3|2266.43|2265.93|14
1643274890000|2022-01-27 09:14:50|2266.43|2265.93|2266.68|2266.18|2266.8|2266.3|2266.18|2265.68|28
1643274900000|2022-01-27 09:15:00|2266.8|2266.3|2266.93|2266.43|2267.05|2266.55|2266.55|2266.05|62
1643274910000|2022-01-27 09:15:10|2266.68|2266.18|2266.93|2266.43|2266.93|2266.43|2266.43|2265.93|53
1643274920000|2022-01-27 09:15:20|2266.8|2266.3|2267.05|2266.55|2267.43|2266.93|2266.68|2266.18|25
1643274930000|2022-01-27 09:15:30|2267.3|2266.8|2267.55|2267.05|2267.68|2267.18|2267.18|2266.68|33
1643274940000|2022-01-27 09:15:40|2267.43|2266.93|2266.43|2265.93|2267.43|2266.93|2265.93|2265.43|110
1643274950000|2022-01-27 09:15:50|2266.55|2266.05|2266.8|2266.3|2266.93|2266.43|2266.43|2265.93|5
1643274960000|2022-01-27 09:16:00|2266.68|2266.18|2266.43|2265.93|2266.8|2266.3|2265.93|2265.43|60
1643274970000|2022-01-27 09:16:10|2266.3|2265.8|2266.93|2266.43|2267.18|2266.68|2266.05|2265.55|21
1643274980000|2022-01-27 09:16:20|2266.8|2266.3|2265.93|2265.43|2266.8|2266.3|2265.93|2265.43|49
1643274990000|2022-01-27 09:16:30|2266.05|2265.55|2265.93|2265.43|2266.05|2265.55|2265.68|2265.18|7
1643275000000|2022-01-27 09:16:40|2266.18|2265.68|2265.18|2264.68|2266.18|2265.68|2264.93|2264.43|38
1643275010000|2022-01-27 09:16:50|2265.3|2264.8|2265.3|2264.8|2265.43|2264.93|2265.05|2264.55|92
1643275020000|2022-01-27 09:17:00|2265.43|2264.93|2265.43|2264.93|2265.93|2265.43|2265.18|2264.68|28
1643275030000|2022-01-27 09:17:10|2265.55|2265.05|2265.68|2265.18|2265.68|2265.18|2265.43|2264.93|4
1643275040000|2022-01-27 09:17:20|2265.43|2264.93|2264.93|2264.43|2265.8|2265.3|2264.93|2264.43|25
1643275050000|2022-01-27 09:17:30|2265.05|2264.55|2264.8|2264.3|2265.18|2264.68|2264.8|2264.3|20
1643275060000|2022-01-27 09:17:40|2264.68|2264.18|2264.55|2264.05|2264.68|2264.18|2264.43|2263.93|55
1643275070000|2022-01-27 09:17:50|2264.68|2264.18|2264.43|2263.93|2264.68|2264.18|2264.18|2263.68|53
1643275080000|2022-01-27 09:18:00|2264.3|2263.8|2264.18|2263.68|2264.3|2263.8|2263.93|2263.43|33
1643275090000|2022-01-27 09:18:10|2264.3|2263.8|2264.43|2263.93|2264.43|2263.93|2264.18|2263.68|8
1643275100000|2022-01-27 09:18:20|2264.55|2264.05|2264.93|2264.43|2265.18|2264.68|2264.43|2263.93|40
1643275110000|2022-01-27 09:18:30|2265.05|2264.55|2265.43|2264.93|2265.68|2265.18|2265.05|2264.55|48
1643275120000|2022-01-27 09:18:40|2265.55|2265.05|2265.18|2264.68|2265.68|2265.18|2264.93|2264.43|20
1643275130000|2022-01-27 09:18:50|2265.05|2264.55|2265.05|2264.55|2265.05|2264.55|2264.8|2264.3|10
1643275140000|2022-01-27 09:19:00|2265.18|2264.68|2264.68|2264.18|2265.18|2264.68|2264.43|2263.93|20
1643275150000|2022-01-27 09:19:10|2264.8|2264.3|2265.05|2264.55|2265.05|2264.55|2264.68|2264.18|14
1643275160000|2022-01-27 09:19:20|2264.93|2264.43|2265.8|2265.3|2266.43|2265.93|2264.93|2264.43|73
1643275170000|2022-01-27 09:19:30|2265.68|2265.18|2265.93|2265.43|2266.18|2265.68|2265.68|2265.18|24
1643275180000|2022-01-27 09:19:40|2265.68|2265.18|2265.55|2265.05|2265.8|2265.3|2265.55|2265.05|13
1643275190000|2022-01-27 09:19:50|2265.43|2264.93|2266.18|2265.68|2266.18|2265.68|2265.43|2264.93|32
1643275200000|2022-01-27 09:20:00|2266.05|2265.55|2266.05|2265.55|2266.43|2265.93|2265.93|2265.43|40
1643275210000|2022-01-27 09:20:10|2265.93|2265.43|2265.93|2265.43|2266.43|2265.93|2265.93|2265.43|41
1643275220000|2022-01-27 09:20:20|2266.05|2265.55|2266.18|2265.68|2266.18|2265.68|2265.55|2265.05|53
1643275230000|2022-01-27 09:20:30|2266.3|2265.8|2265.43|2264.93|2266.43|2265.93|2264.93|2264.43|31
1643275240000|2022-01-27 09:20:40|2265.3|2264.8|2265.3|2264.8|2265.43|2264.93|2265.18|2264.68|8
1643275250000|2022-01-27 09:20:50|2265.18|2264.68|2264.93|2264.43|2265.43|2264.93|2264.68|2264.18|10
1643275260000|2022-01-27 09:21:00|2264.8|2264.3|2264.43|2263.93|2264.8|2264.3|2264.18|2263.68|32
1643275270000|2022-01-27 09:21:10|2264.3|2263.8|2264.43|2263.93|2264.68|2264.18|2264.18|2263.68|32
1643275280000|2022-01-27 09:21:20|2264.3|2263.8|2265.18|2264.68|2265.18|2264.68|2264.18|2263.68|24
1643275290000|2022-01-27 09:21:30|2265.3|2264.8|2264.8|2264.3|2265.3|2264.8|2264.43|2263.93|40
1643275300000|2022-01-27 09:21:40|2264.93|2264.43|2265.18|2264.68|2265.43|2264.93|2264.55|2264.05|34
1643275310000|2022-01-27 09:21:50|2265.3|2264.8|2265.68|2265.18|2265.8|2265.3|2265.18|2264.68|42
1643275320000|2022-01-27 09:22:00|2265.93|2265.43|2266.18|2265.68|2266.43|2265.93|2265.93|2265.43|29
1643275330000|2022-01-27 09:22:10|2266.05|2265.55|2266.43|2265.93|2266.43|2265.93|2265.93|2265.43|19
1643275340000|2022-01-27 09:22:20|2266.3|2265.8|2266.55|2266.05|2266.55|2266.05|2266.18|2265.68|45
1643275350000|2022-01-27 09:22:30|2266.68|2266.18|2266.68|2266.18|2266.8|2266.3|2266.43|2265.93|42
1643275360000|2022-01-27 09:22:40|2266.43|2265.93|2266.43|2265.93|2266.43|2265.93|2266.3|2265.8|36
1643275370000|2022-01-27 09:22:50|2266.55|2266.05|2266.68|2266.18|2266.68|2266.18|2266.43|2265.93|17
1643275380000|2022-01-27 09:23:00|2266.55|2266.05|2266.68|2266.18|2266.68|2266.18|2266.43|2265.93|3
1643275390000|2022-01-27 09:23:10|2266.93|2266.43|2266.68|2266.18|2266.93|2266.43|2266.68|2266.18|46
1643275400000|2022-01-27 09:23:20|2266.8|2266.3|2266.3|2265.8|2266.8|2266.3|2266.18|2265.68|30
1643275410000|2022-01-27 09:23:30|2266.43|2265.93|2266.55|2266.05|2266.68|2266.18|2266.43|2265.93|15
1643275420000|2022-01-27 09:23:40|2266.68|2266.18|2266.43|2265.93|2266.93|2266.43|2266.18|2265.68|24
1643275430000|2022-01-27 09:23:50|2266.3|2265.8|2265.43|2264.93|2266.3|2265.8|2265.43|2264.93|15
1643275440000|2022-01-27 09:24:00|2265.18|2264.68|2266.3|2265.8|2266.3|2265.8|2265.18|2264.68|45
1643275450000|2022-01-27 09:24:10|2266.43|2265.93|2267.18|2266.68|2267.43|2266.93|2266.43|2265.93|36
1643275460000|2022-01-27 09:24:20|2267.3|2266.8|2268.05|2267.55|2268.05|2267.55|2267.18|2266.68|63
1643275470000|2022-01-27 09:24:30|2268.18|2267.68|2267.43|2266.93|2268.18|2267.68|2267.3|2266.8|45
1643275480000|2022-01-27 09:24:40|2267.55|2267.05|2267.68|2267.18|2267.68|2267.18|2267.55|2267.05|16
1643275490000|2022-01-27 09:24:50|2267.8|2267.3|2267.43|2266.93|2267.93|2267.43|2267.43|2266.93|11
1643275500000|2022-01-27 09:25:00|2267.3|2266.8|2266.93|2266.43|2267.3|2266.8|2266.18|2265.68|40
1643275510000|2022-01-27 09:25:10|2266.8|2266.3|2267.8|2267.3|2267.8|2267.3|2266.43|2265.93|31
1643275520000|2022-01-27 09:25:20|2267.68|2267.18|2267.93|2267.43|2267.93|2267.43|2267.68|2267.18|33
1643275530000|2022-01-27 09:25:30|2267.8|2267.3|2267.93|2267.43|2268.18|2267.68|2267.8|2267.3|16
1643275540000|2022-01-27 09:25:40|2267.8|2267.3|2267.43|2266.93|2267.8|2267.3|2267.18|2266.68|8
1643275550000|2022-01-27 09:25:50|2267.55|2267.05|2267.55|2267.05|2267.93|2267.43|2267.3|2266.8|35
1643275560000|2022-01-27 09:26:00|2267.43|2266.93|2267.43|2266.93|2267.93|2267.43|2267.18|2266.68|46
1643275570000|2022-01-27 09:26:10|2267.68|2267.18|2268.3|2267.8|2268.3|2267.8|2267.68|2267.18|15
1643275580000|2022-01-27 09:26:20|2268.43|2267.93|2267.93|2267.43|2268.43|2267.93|2267.93|2267.43|29
1643275590000|2022-01-27 09:26:30|2268.05|2267.55|2267.8|2267.3|2268.18|2267.68|2267.8|2267.3|9
1643275600000|2022-01-27 09:26:40|2267.68|2267.18|2268.18|2267.68|2268.18|2267.68|2267.68|2267.18|38
1643275610000|2022-01-27 09:26:50|2268.05|2267.55|2267.93|2267.43|2268.18|2267.68|2267.93|2267.43|9
1643275620000|2022-01-27 09:27:00|2268.18|2267.68|2267.43|2266.93|2268.18|2267.68|2267.18|2266.68|92
1643275630000|2022-01-27 09:27:10|2267.55|2267.05|2267.68|2267.18|2267.93|2267.43|2267.18|2266.68|97
1643275640000|2022-01-27 09:27:20|2267.55|2267.05|2267.55|2267.05|2267.68|2267.18|2267.55|2267.05|27
1643275650000|2022-01-27 09:27:30|2267.43|2266.93|2267.68|2267.18|2267.68|2267.18|2267.3|2266.8|12
1643275660000|2022-01-27 09:27:40|2267.55|2267.05|2267.93|2267.43|2267.93|2267.43|2267.18|2266.68|54
1643275670000|2022-01-27 09:27:50|2267.8|2267.3|2267.93|2267.43|2267.93|2267.43|2267.68|2267.18|54
1643275680000|2022-01-27 09:28:00|2267.8|2267.3|2267.8|2267.3|2267.93|2267.43|2267.43|2266.93|7
1643275690000|2022-01-27 09:28:10|2267.93|2267.43|2268.18|2267.68|2268.3|2267.8|2267.43|2266.93|58
1643275700000|2022-01-27 09:28:20|2268.3|2267.8|2268.18|2267.68|2268.43|2267.93|2268.18|2267.68|29
1643275710000|2022-01-27 09:28:30|2268.3|2267.8|2268.43|2267.93|2268.43|2267.93|2268.18|2267.68|23
1643275720000|2022-01-27 09:28:40|2268.55|2268.05|2268.93|2268.43|2268.93|2268.43|2268.55|2268.05|40
1643275730000|2022-01-27 09:28:50|2268.8|2268.3|2268.18|2267.68|2268.8|2268.3|2268.18|2267.68|87
1643275740000|2022-01-27 09:29:00|2268.3|2267.8|2268.43|2267.93|2268.68|2268.18|2267.93|2267.43|95
1643275750000|2022-01-27 09:29:10|2268.3|2267.8|2267.93|2267.43|2268.43|2267.93|2267.8|2267.3|79
1643275760000|2022-01-27 09:29:20|2268.05|2267.55|2268.05|2267.55|2268.43|2267.93|2268.05|2267.55|33
1643275770000|2022-01-27 09:29:30|2267.93|2267.43|2268.18|2267.68|2268.18|2267.68|2267.93|2267.43|13
1643275780000|2022-01-27 09:29:40|2268.05|2267.55|2268.3|2267.8|2268.43|2267.93|2267.93|2267.43|26
1643275790000|2022-01-27 09:29:50|2268.43|2267.93|2268.18|2267.68|2268.43|2267.93|2267.93|2267.43|10
1643275800000|2022-01-27 09:30:00|2268.05|2267.55|2267.93|2267.43|2268.05|2267.55|2267.93|2267.43|56
1643275810000|2022-01-27 09:30:10|2268.05|2267.55|2268.18|2267.68|2268.18|2267.68|2267.93|2267.43|18
1643275820000|2022-01-27 09:30:20|2268.43|2267.93|2267.93|2267.43|2268.68|2268.18|2267.93|2267.43|25
1643275830000|2022-01-27 09:30:30|2268.05|2267.55|2268.18|2267.68|2268.43|2267.93|2268.05|2267.55|47
1643275840000|2022-01-27 09:30:40|2268.05|2267.55|2268.18|2267.68|2268.18|2267.68|2267.93|2267.43|4
1643275850000|2022-01-27 09:30:50|2268.05|2267.55|2267.93|2267.43|2268.18|2267.68|2267.8|2267.3|60
1643275860000|2022-01-27 09:31:00|2267.8|2267.3|2267.18|2266.68|2267.8|2267.3|2266.8|2266.3|68
1643275870000|2022-01-27 09:31:10|2267.05|2266.55|2266.93|2266.43|2267.18|2266.68|2266.93|2266.43|11
1643275880000|2022-01-27 09:31:20|2266.68|2266.18|2266.68|2266.18|2266.93|2266.43|2266.68|2266.18|13
1643275890000|2022-01-27 09:31:30|2266.8|2266.3|2266.43|2265.93|2266.93|2266.43|2266.43|2265.93|66
1643275900000|2022-01-27 09:31:40|2266.18|2265.68|2265.93|2265.43|2266.18|2265.68|2265.43|2264.93|45
1643275910000|2022-01-27 09:31:50|2265.68|2265.18|2265.05|2264.55|2265.68|2265.18|2264.93|2264.43|17
1643275920000|2022-01-27 09:32:00|2265.18|2264.68|2265.43|2264.93|2265.68|2265.18|2265.18|2264.68|32
1643275930000|2022-01-27 09:32:10|2265.55|2265.05|2265.68|2265.18|2265.68|2265.18|2265.3|2264.8|39
1643275940000|2022-01-27 09:32:20|2265.8|2265.3|2265.93|2265.43|2266.18|2265.68|2265.68|2265.18|41
1643275950000|2022-01-27 09:32:30|2265.68|2265.18|2265.55|2265.05|2265.93|2265.43|2265.05|2264.55|29
1643275960000|2022-01-27 09:32:40|2265.43|2264.93|2265.68|2265.18|2265.68|2265.18|2265.43|2264.93|23
1643275970000|2022-01-27 09:32:50|2265.8|2265.3|2266.43|2265.93|2266.43|2265.93|2265.55|2265.05|60
1643275980000|2022-01-27 09:33:00|2266.3|2265.8|2265.93|2265.43|2266.3|2265.8|2265.93|2265.43|21
1643275990000|2022-01-27 09:33:10|2266.05|2265.55|2266.18|2265.68|2266.43|2265.93|2266.05|2265.55|17
1643276000000|2022-01-27 09:33:20|2265.93|2265.43|2266.68|2266.18|2266.68|2266.18|2265.93|2265.43|43
1643276010000|2022-01-27 09:33:30|2266.8|2266.3|2267.43|2266.93|2267.43|2266.93|2266.8|2266.3|39
1643276020000|2022-01-27 09:33:40|2267.68|2267.18|2267.68|2267.18|2267.8|2267.3|2267.3|2266.8|47
1643276030000|2022-01-27 09:33:50|2267.55|2267.05|2267.93|2267.43|2267.93|2267.43|2267.43|2266.93|48
1643276040000|2022-01-27 09:34:00|2267.8|2267.3|2267.68|2267.18|2267.93|2267.43|2267.68|2267.18|27
1643276050000|2022-01-27 09:34:10|2267.43|2266.93|2267.68|2267.18|2267.93|2267.43|2267.3|2266.8|55
1643276060000|2022-01-27 09:34:20|2267.55|2267.05|2267.93|2267.43|2267.93|2267.43|2267.3|2266.8|5
1643276070000|2022-01-27 09:34:30|2267.8|2267.3|2268.43|2267.93|2268.55|2268.05|2267.68|2267.18|59
1643276080000|2022-01-27 09:34:40|2268.3|2267.8|2267.18|2266.68|2268.3|2267.8|2267.18|2266.68|36
1643276090000|2022-01-27 09:34:50|2267.05|2266.55|2267.18|2266.68|2267.43|2266.93|2266.93|2266.43|11
1643276100000|2022-01-27 09:35:00|2266.93|2266.43|2267.93|2267.43|2268.18|2267.68|2266.68|2266.18|81
1643276110000|2022-01-27 09:35:10|2268.05|2267.55|2268.05|2267.55|2268.18|2267.68|2267.43|2266.93|48
1643276120000|2022-01-27 09:35:20|2268.18|2267.68|2268.18|2267.68|2268.3|2267.8|2267.93|2267.43|31
1643276130000|2022-01-27 09:35:30|2268.43|2267.93|2268.43|2267.93|2268.55|2268.05|2268.18|2267.68|40
1643276140000|2022-01-27 09:35:40|2268.18|2267.68|2267.68|2267.18|2268.18|2267.68|2267.68|2267.18|42
1643276150000|2022-01-27 09:35:50|2267.55|2267.05|2267.8|2267.3|2267.93|2267.43|2267.43|2266.93|9
1643276160000|2022-01-27 09:36:00|2267.93|2267.43|2268.3|2267.8|2268.43|2267.93|2267.93|2267.43|18
1643276170000|2022-01-27 09:36:10|2268.18|2267.68|2269.18|2268.68|2269.43|2268.93|2268.18|2267.68|33
1643276180000|2022-01-27 09:36:20|2269.3|2268.8|2268.18|2267.68|2269.43|2268.93|2267.93|2267.43|85
1643276190000|2022-01-27 09:36:30|2268.05|2267.55|2268.3|2267.8|2268.68|2268.18|2268.05|2267.55|64
1643276200000|2022-01-27 09:36:40|2268.18|2267.68|2267.43|2266.93|2268.43|2267.93|2267.43|2266.93|98
1643276210000|2022-01-27 09:36:50|2267.3|2266.8|2266.68|2266.18|2267.55|2267.05|2266.55|2266.05|57
1643276220000|2022-01-27 09:37:00|2266.55|2266.05|2267.18|2266.68|2267.68|2267.18|2266.55|2266.05|39
1643276230000|2022-01-27 09:37:10|2266.93|2266.43|2266.43|2265.93|2266.93|2266.43|2266.18|2265.68|65
1643276240000|2022-01-27 09:37:20|2266.55|2266.05|2266.43|2265.93|2266.8|2266.3|2266.43|2265.93|36
1643276250000|2022-01-27 09:37:30|2266.3|2265.8|2266.68|2266.18|2267.18|2266.68|2266.3|2265.8|34
1643276260000|2022-01-27 09:37:40|2266.8|2266.3|2266.8|2266.3|2266.93|2266.43|2266.68|2266.18|49
1643276270000|2022-01-27 09:37:50|2266.93|2266.43|2267.18|2266.68|2267.3|2266.8|2266.68|2266.18|47
1643276280000|2022-01-27 09:38:00|2267.05|2266.55|2266.93|2266.43|2267.05|2266.55|2266.68|2266.18|25
1643276290000|2022-01-27 09:38:10|2266.8|2266.3|2267.18|2266.68|2267.43|2266.93|2266.68|2266.18|19
1643276300000|2022-01-27 09:38:20|2266.93|2266.43|2266.93|2266.43|2267.68|2267.18|2266.93|2266.43|32
1643276310000|2022-01-27 09:38:30|2266.8|2266.3|2267.3|2266.8|2267.43|2266.93|2266.68|2266.18|2
1643276320000|2022-01-27 09:38:40|2267.43|2266.93|2267.18|2266.68|2267.43|2266.93|2267.18|2266.68|7
1643276330000|2022-01-27 09:38:50|2267.3|2266.8|2266.93|2266.43|2267.3|2266.8|2266.68|2266.18|11
1643276340000|2022-01-27 09:39:00|2267.18|2266.68|2267.43|2266.93|2267.68|2267.18|2267.18|2266.68|38
1643276350000|2022-01-27 09:39:10|2267.18|2266.68|2267.43|2266.93|2267.43|2266.93|2266.93|2266.43|8
1643276360000|2022-01-27 09:39:20|2267.68|2267.18|2267.43|2266.93|2267.68|2267.18|2267.18|2266.68|4
1643276370000|2022-01-27 09:39:30|2267.55|2267.05|2266.93|2266.43|2267.55|2267.05|2266.93|2266.43|4
1643276380000|2022-01-27 09:39:40|2266.68|2266.18|2265.68|2265.18|2266.68|2266.18|2265.43|2264.93|41
1643276390000|2022-01-27 09:39:50|2265.43|2264.93|2265.55|2265.05|2265.68|2265.18|2265.18|2264.68|53
1643276400000|2022-01-27 09:40:00|2265.43|2264.93|2265.68|2265.18|2265.93|2265.43|2265.18|2264.68|27
1643276410000|2022-01-27 09:40:10|2265.8|2265.3|2265.43|2264.93|2265.8|2265.3|2265.43|2264.93|31
1643276420000|2022-01-27 09:40:20|2265.55|2265.05|2265.18|2264.68|2265.68|2265.18|2265.18|2264.68|4
1643276430000|2022-01-27 09:40:30|2264.93|2264.43|2264.93|2264.43|2264.93|2264.43|2264.55|2264.05|24
1643276440000|2022-01-27 09:40:40|2264.8|2264.3|2264.8|2264.3|2264.93|2264.43|2264.68|2264.18|35
1643276450000|2022-01-27 09:40:50|2264.93|2264.43|2265.43|2264.93|2265.68|2265.18|2264.68|2264.18|30
1643276460000|2022-01-27 09:41:00|2265.3|2264.8|2265.93|2265.43|2266.18|2265.68|2265.18|2264.68|43
1643276470000|2022-01-27 09:41:10|2266.05|2265.55|2265.68|2265.18|2266.18|2265.68|2265.68|2265.18|13
1643276480000|2022-01-27 09:41:20|2265.55|2265.05|2265.68|2265.18|2265.68|2265.18|2265.43|2264.93|23
1643276490000|2022-01-27 09:41:30|2265.55|2265.05|2265.18|2264.68|2265.55|2265.05|2264.93|2264.43|28
1643276500000|2022-01-27 09:41:40|2265.3|2264.8|2264.8|2264.3|2265.3|2264.8|2264.68|2264.18|10
1643276510000|2022-01-27 09:41:50|2265.05|2264.55|2265.55|2265.05|2265.93|2265.43|2264.93|2264.43|45
1643276520000|2022-01-27 09:42:00|2265.43|2264.93|2265.43|2264.93|2265.8|2265.3|2265.43|2264.93|3
1643276530000|2022-01-27 09:42:10|2265.55|2265.05|2265.93|2265.43|2266.05|2265.55|2265.55|2265.05|18
1643276540000|2022-01-27 09:42:20|2266.05|2265.55|2266.43|2265.93|2266.43|2265.93|2265.93|2265.43|23
1643276550000|2022-01-27 09:42:30|2266.3|2265.8|2267.18|2266.68|2267.18|2266.68|2266.3|2265.8|12
1643276560000|2022-01-27 09:42:40|2266.93|2266.43|2267.55|2267.05|2267.68|2267.18|2266.93|2266.43|10
1643276570000|2022-01-27 09:42:50|2267.68|2267.18|2267.68|2267.18|2267.68|2267.18|2267.43|2266.93|22
1643276580000|2022-01-27 09:43:00|2267.55|2267.05|2266.93|2266.43|2267.68|2267.18|2266.93|2266.43|21
1643276590000|2022-01-27 09:43:10|2266.68|2266.18|2267.3|2266.8|2267.3|2266.8|2266.68|2266.18|18
1643276600000|2022-01-27 09:43:20|2267.18|2266.68|2267.93|2267.43|2268.05|2267.55|2267.18|2266.68|12
1643276610000|2022-01-27 09:43:30|2268.05|2267.55|2267.93|2267.43|2268.18|2267.68|2267.93|2267.43|15
1643276620000|2022-01-27 09:43:40|2267.8|2267.3|2268.43|2267.93|2268.43|2267.93|2267.8|2267.3|20
1643276630000|2022-01-27 09:43:50|2268.55|2268.05|2268.8|2268.3|2268.93|2268.43|2268.55|2268.05|24
1643276640000|2022-01-27 09:44:00|2268.68|2268.18|2269.43|2268.93|2269.43|2268.93|2268.68|2268.18|20
1643276650000|2022-01-27 09:44:10|2269.55|2269.05|2269.93|2269.43|2269.93|2269.43|2269.43|2268.93|64
1643276660000|2022-01-27 09:44:20|2269.8|2269.3|2270.68|2270.18|2270.68|2270.18|2269.8|2269.3|62
1643276670000|2022-01-27 09:44:30|2270.43|2269.93|2270.43|2269.93|2270.68|2270.18|2270.43|2269.93|14
1643276680000|2022-01-27 09:44:40|2269.93|2269.43|2270.18|2269.68|2270.18|2269.68|2269.68|2269.18|49
1643276690000|2022-01-27 09:44:50|2270.05|2269.55|2269.68|2269.18|2270.18|2269.68|2269.43|2268.93|10
1643276700000|2022-01-27 09:45:00|2269.55|2269.05|2269.43|2268.93|2269.68|2269.18|2269.18|2268.68|54
1643276710000|2022-01-27 09:45:10|2269.3|2268.8|2268.8|2268.3|2269.43|2268.93|2268.68|2268.18|20
1643276720000|2022-01-27 09:45:20|2268.93|2268.43|2268.93|2268.43|2269.18|2268.68|2268.68|2268.18|11
1643276730000|2022-01-27 09:45:30|2269.05|2268.55|2268.93|2268.43|2269.18|2268.68|2268.8|2268.3|5
1643276740000|2022-01-27 09:45:40|2269.18|2268.68|2268.93|2268.43|2269.18|2268.68|2268.93|2268.43|12
1643276750000|2022-01-27 09:45:50|2269.05|2268.55|2270.43|2269.93|2270.43|2269.93|2269.05|2268.55|60
1643276760000|2022-01-27 09:46:00|2270.3|2269.8|2270.43|2269.93|2270.55|2270.05|2270.18|2269.68|24
1643276770000|2022-01-27 09:46:10|2270.55|2270.05|2270.18|2269.68|2270.68|2270.18|2269.93|2269.43|19
1643276780000|2022-01-27 09:46:20|2270.05|2269.55|2269.93|2269.43|2270.05|2269.55|2269.43|2268.93|9
1643276790000|2022-01-27 09:46:30|2269.68|2269.18|2269.93|2269.43|2269.93|2269.43|2269.68|2269.18|13
1643276800000|2022-01-27 09:46:40|2270.05|2269.55|2270.68|2270.18|2270.68|2270.18|2269.93|2269.43|25
1643276810000|2022-01-27 09:46:50|2270.55|2270.05|2270.68|2270.18|2271.05|2270.55|2270.55|2270.05|20
1643276820000|2022-01-27 09:47:00|2270.43|2269.93|2270.43|2269.93|2270.68|2270.18|2270.18|2269.68|30
1643276830000|2022-01-27 09:47:10|2270.55|2270.05|2270.68|2270.18|2270.93|2270.43|2270.43|2269.93|24
1643276840000|2022-01-27 09:47:20|2270.8|2270.3|2270.43|2269.93|2270.93|2270.43|2270.43|2269.93|18
1643276850000|2022-01-27 09:47:30|2270.18|2269.68|2270.18|2269.68|2270.43|2269.93|2270.05|2269.55|22
1643276860000|2022-01-27 09:47:40|2270.3|2269.8|2270.68|2270.18|2270.68|2270.18|2270.18|2269.68|55
1643276870000|2022-01-27 09:47:50|2270.93|2270.43|2270.18|2269.68|2270.93|2270.43|2270.18|2269.68|60
1643276880000|2022-01-27 09:48:00|2270.3|2269.8|2270.55|2270.05|2270.68|2270.18|2270.18|2269.68|23
1643276890000|2022-01-27 09:48:10|2270.68|2270.18|2270.55|2270.05|2270.68|2270.18|2270.18|2269.68|4
1643276900000|2022-01-27 09:48:20|2270.43|2269.93|2271.43|2270.93|2271.43|2270.93|2270.43|2269.93|36
1643276910000|2022-01-27 09:48:30|2271.68|2271.18|2270.68|2270.18|2271.68|2271.18|2270.68|2270.18|16
1643276920000|2022-01-27 09:48:40|2270.8|2270.3|2270.43|2269.93|2270.93|2270.43|2270.3|2269.8|11
1643276930000|2022-01-27 09:48:50|2270.18|2269.68|2270.93|2270.43|2270.93|2270.43|2270.18|2269.68|21
1643276940000|2022-01-27 09:49:00|2270.8|2270.3|2270.93|2270.43|2270.93|2270.43|2270.68|2270.18|7
1643276950000|2022-01-27 09:49:10|2271.05|2270.55|2271.68|2271.18|2271.93|2271.43|2270.93|2270.43|53
1643276960000|2022-01-27 09:49:20|2271.8|2271.3|2271.55|2271.05|2272.43|2271.93|2271.55|2271.05|27
1643276970000|2022-01-27 09:49:30|2271.68|2271.18|2271.43|2270.93|2271.93|2271.43|2271.18|2270.68|3
1643276980000|2022-01-27 09:49:40|2271.3|2270.8|2271.68|2271.18|2271.93|2271.43|2271.18|2270.68|7
1643276990000|2022-01-27 09:49:50|2271.8|2271.3|2271.43|2270.93|2271.93|2271.43|2271.43|2270.93|3
1643277000000|2022-01-27 09:50:00|2271.55|2271.05|2271.43|2270.93|2271.68|2271.18|2271.3|2270.8|22
1643277010000|2022-01-27 09:50:10|2271.68|2271.18|2271.43|2270.93|2271.68|2271.18|2271.18|2270.68|15
1643277020000|2022-01-27 09:50:20|2271.3|2270.8|2271.43|2270.93|2271.43|2270.93|2270.93|2270.43|17
1643277030000|2022-01-27 09:50:30|2271.68|2271.18|2271.18|2270.68|2271.93|2271.43|2271.18|2270.68|50
1643277040000|2022-01-27 09:50:40|2271.3|2270.8|2271.93|2271.43|2271.93|2271.43|2271.18|2270.68|15
1643277050000|2022-01-27 09:50:50|2271.8|2271.3|2271.93|2271.43|2271.93|2271.43|2271.43|2270.93|15
1643277060000|2022-01-27 09:51:00|2272.05|2271.55|2272.18|2271.68|2272.43|2271.93|2271.93|2271.43|15
1643277070000|2022-01-27 09:51:10|2272.43|2271.93|2272.55|2272.05|2272.55|2272.05|2272.18|2271.68|27
1643277080000|2022-01-27 09:51:20|2272.43|2271.93|2272.3|2271.8|2272.68|2272.18|2272.18|2271.68|18
1643277090000|2022-01-27 09:51:30|2272.43|2271.93|2272.8|2272.3|2272.93|2272.43|2272.3|2271.8|36
1643277100000|2022-01-27 09:51:40|2272.93|2272.43|2272.55|2272.05|2272.93|2272.43|2272.43|2271.93|11
1643277110000|2022-01-27 09:51:50|2272.43|2271.93|2272.68|2272.18|2272.68|2272.18|2272.43|2271.93|18
1643277120000|2022-01-27 09:52:00|2272.55|2272.05|2272.68|2272.18|2272.93|2272.43|2272.43|2271.93|26
1643277130000|2022-01-27 09:52:10|2272.43|2271.93|2272.93|2272.43|2272.93|2272.43|2272.43|2271.93|24
1643277140000|2022-01-27 09:52:20|2273.05|2272.55|2273.18|2272.68|2273.43|2272.93|2272.93|2272.43|73
1643277150000|2022-01-27 09:52:30|2273.05|2272.55|2273.18|2272.68|2273.3|2272.8|2273.05|2272.55|8
1643277160000|2022-01-27 09:52:40|2273.3|2272.8|2273.43|2272.93|2273.43|2272.93|2273.18|2272.68|65
1643277170000|2022-01-27 09:52:50|2273.55|2273.05|2273.43|2272.93|2273.68|2273.18|2273.43|2272.93|23
1643277180000|2022-01-27 09:53:00|2273.18|2272.68|2273.43|2272.93|2273.68|2273.18|2273.18|2272.68|35
1643277190000|2022-01-27 09:53:10|2273.3|2272.8|2273.68|2273.18|2273.68|2273.18|2273.18|2272.68|12
1643277200000|2022-01-27 09:53:20|2273.8|2273.3|2273.68|2273.18|2273.8|2273.3|2273.68|2273.18|25
1643277210000|2022-01-27 09:53:30|2273.55|2273.05|2273.68|2273.18|2273.68|2273.18|2273.55|2273.05|10
1643277220000|2022-01-27 09:53:40|2273.55|2273.05|2273.68|2273.18|2273.93|2273.43|2273.55|2273.05|22
1643277230000|2022-01-27 09:53:50|2273.8|2273.3|2273.43|2272.93|2273.8|2273.3|2273.43|2272.93|38
1643277240000|2022-01-27 09:54:00|2273.68|2273.18|2274.18|2273.68|2274.18|2273.68|2273.68|2273.18|54
1643277250000|2022-01-27 09:54:10|2274.05|2273.55|2273.8|2273.3|2274.05|2273.55|2273.8|2273.3|9
1643277260000|2022-01-27 09:54:20|2273.68|2273.18|2272.68|2272.18|2273.93|2273.43|2272.68|2272.18|59
1643277270000|2022-01-27 09:54:30|2272.43|2271.93|2272.18|2271.68|2272.68|2272.18|2272.18|2271.68|59
1643277280000|2022-01-27 09:54:40|2272.3|2271.8|2272.68|2272.18|2272.68|2272.18|2272.18|2271.68|34
1643277290000|2022-01-27 09:54:50|2272.93|2272.43|2272.43|2271.93|2272.93|2272.43|2272.18|2271.68|26
1643277300000|2022-01-27 09:55:00|2272.18|2271.68|2272.68|2272.18|2272.68|2272.18|2272.18|2271.68|30
1643277310000|2022-01-27 09:55:10|2272.93|2272.43|2271.93|2271.43|2272.93|2272.43|2271.8|2271.3|49
1643277320000|2022-01-27 09:55:20|2272.05|2271.55|2272.18|2271.68|2272.18|2271.68|2271.93|2271.43|6
1643277330000|2022-01-27 09:55:30|2272.3|2271.8|2272.18|2271.68|2272.43|2271.93|2272.05|2271.55|15
1643277340000|2022-01-27 09:55:40|2272.43|2271.93|2272.05|2271.55|2272.43|2271.93|2271.93|2271.43|21
1643277350000|2022-01-27 09:55:50|2271.93|2271.43|2271.43|2270.93|2271.93|2271.43|2271.43|2270.93|6
1643277360000|2022-01-27 09:56:00|2271.3|2270.8|2271.93|2271.43|2272.18|2271.68|2271.3|2270.8|38
1643277370000|2022-01-27 09:56:10|2272.05|2271.55|2271.55|2271.05|2272.3|2271.8|2271.55|2271.05|36
1643277380000|2022-01-27 09:56:20|2271.68|2271.18|2272.68|2272.18|2272.68|2272.18|2271.55|2271.05|31
1643277390000|2022-01-27 09:56:30|2272.55|2272.05|2272.18|2271.68|2272.55|2272.05|2271.93|2271.43|16
1643277400000|2022-01-27 09:56:40|2272.05|2271.55|2271.93|2271.43|2272.18|2271.68|2271.93|2271.43|6
1643277410000|2022-01-27 09:56:50|2272.05|2271.55|2272.18|2271.68|2272.43|2271.93|2272.05|2271.55|24
1643277420000|2022-01-27 09:57:00|2272.3|2271.8|2271.93|2271.43|2272.43|2271.93|2271.93|2271.43|14
1643277430000|2022-01-27 09:57:10|2272.05|2271.55|2271.68|2271.18|2272.05|2271.55|2271.43|2270.93|73
1643277440000|2022-01-27 09:57:20|2271.55|2271.05|2271.55|2271.05|2271.68|2271.18|2271.43|2270.93|7
1643277450000|2022-01-27 09:57:30|2271.68|2271.18|2271.68|2271.18|2271.8|2271.3|2271.43|2270.93|5
1643277460000|2022-01-27 09:57:40|2271.93|2271.43|2271.93|2271.43|2272.18|2271.68|2271.68|2271.18|17
1643277470000|2022-01-27 09:57:50|2272.05|2271.55|2271.93|2271.43|2272.18|2271.68|2271.93|2271.43|13
1643277480000|2022-01-27 09:58:00|2271.68|2271.18|2271.43|2270.93|2271.68|2271.18|2271.05|2270.55|22
1643277490000|2022-01-27 09:58:10|2271.18|2270.68|2271.18|2270.68|2271.43|2270.93|2271.18|2270.68|7
1643277500000|2022-01-27 09:58:20|2270.93|2270.43|2271.18|2270.68|2271.43|2270.93|2270.93|2270.43|22
1643277510000|2022-01-27 09:58:30|2271.3|2270.8|2271.18|2270.68|2271.55|2271.05|2271.18|2270.68|15
1643277520000|2022-01-27 09:58:40|2271.3|2270.8|2271.43|2270.93|2271.68|2271.18|2271.3|2270.8|6
1643277530000|2022-01-27 09:58:50|2271.55|2271.05|2272.18|2271.68|2272.18|2271.68|2271.43|2270.93|40
1643277540000|2022-01-27 09:59:00|2272.05|2271.55|2271.43|2270.93|2272.18|2271.68|2271.43|2270.93|50
1643277550000|2022-01-27 09:59:10|2271.3|2270.8|2271.43|2270.93|2271.55|2271.05|2271.18|2270.68|3
1643277560000|2022-01-27 09:59:20|2271.3|2270.8|2271.43|2270.93|2271.68|2271.18|2271.18|2270.68|4
1643277570000|2022-01-27 09:59:30|2271.55|2271.05|2271.3|2270.8|2271.68|2271.18|2271.18|2270.68|24
1643277580000|2022-01-27 09:59:40|2271.18|2270.68|2270.43|2269.93|2271.3|2270.8|2270.3|2269.8|40
1643277590000|2022-01-27 09:59:50|2270.55|2270.05|2270.93|2270.43|2271.18|2270.68|2270.43|2269.93|23
1643277600000|2022-01-27 10:00:00|2271.05|2270.55|2271.55|2271.05|2271.68|2271.18|2271.05|2270.55|38
1643277610000|2022-01-27 10:00:10|2271.68|2271.18|2271.18|2270.68|2271.68|2271.18|2271.18|2270.68|36
1643277620000|2022-01-27 10:00:20|2271.05|2270.55|2270.18|2269.68|2271.18|2270.68|2270.18|2269.68|20
1643277630000|2022-01-27 10:00:30|2269.93|2269.43|2270.3|2269.8|2270.43|2269.93|2269.93|2269.43|35
1643277640000|2022-01-27 10:00:40|2270.43|2269.93|2269.93|2269.43|2270.43|2269.93|2269.93|2269.43|5
1643277650000|2022-01-27 10:00:50|2269.68|2269.18|2269.93|2269.43|2269.93|2269.43|2269.68|2269.18|49
1643277660000|2022-01-27 10:01:00|2269.8|2269.3|2269.68|2269.18|2269.93|2269.43|2269.68|2269.18|19
1643277670000|2022-01-27 10:01:10|2269.55|2269.05|2269.93|2269.43|2270.18|2269.68|2269.18|2268.68|33
1643277680000|2022-01-27 10:01:20|2269.8|2269.3|2269.8|2269.3|2269.8|2269.3|2269.8|2269.3|14
1643277690000|2022-01-27 10:01:30|2269.93|2269.43|2270.18|2269.68|2270.18|2269.68|2269.68|2269.18|22
1643277700000|2022-01-27 10:01:40|2270.43|2269.93|2270.55|2270.05|2270.8|2270.3|2270.43|2269.93|18
1643277710000|2022-01-27 10:01:50|2270.43|2269.93|2270.3|2269.8|2270.55|2270.05|2270.18|2269.68|12
1643277720000|2022-01-27 10:02:00|2270.18|2269.68|2269.93|2269.43|2270.18|2269.68|2269.93|2269.43|13
1643277730000|2022-01-27 10:02:10|2270.05|2269.55|2269.93|2269.43|2270.43|2269.93|2269.93|2269.43|16
1643277740000|2022-01-27 10:02:20|2270.05|2269.55|2269.68|2269.18|2270.05|2269.55|2269.68|2269.18|50
1643277750000|2022-01-27 10:02:30|2269.55|2269.05|2269.43|2268.93|2269.68|2269.18|2269.18|2268.68|18
1643277760000|2022-01-27 10:02:40|2269.55|2269.05|2269.55|2269.05|2269.68|2269.18|2269.43|2268.93|19
1643277770000|2022-01-27 10:02:50|2269.68|2269.18|2270.18|2269.68|2270.3|2269.8|2269.55|2269.05|35
1643277780000|2022-01-27 10:03:00|2270.3|2269.8|2270.43|2269.93|2270.43|2269.93|2270.18|2269.68|33
1643277790000|2022-01-27 10:03:10|2270.55|2270.05|2270.93|2270.43|2271.3|2270.8|2270.55|2270.05|35
1643277800000|2022-01-27 10:03:20|2271.05|2270.55|2271.18|2270.68|2271.18|2270.68|2271.05|2270.55|9
1643277810000|2022-01-27 10:03:30|2271.3|2270.8|2271.05|2270.55|2271.55|2271.05|2271.05|2270.55|28
1643277820000|2022-01-27 10:03:40|2271.18|2270.68|2271.18|2270.68|2271.18|2270.68|2270.93|2270.43|11
1643277830000|2022-01-27 10:03:50|2271.05|2270.55|2270.93|2270.43|2271.18|2270.68|2270.93|2270.43|39
1643277840000|2022-01-27 10:04:00|2271.05|2270.55|2271.93|2271.43|2271.93|2271.43|2270.93|2270.43|28
1643277850000|2022-01-27 10:04:10|2272.05|2271.55|2272.68|2272.18|2272.8|2272.3|2272.05|2271.55|39
1643277860000|2022-01-27 10:04:20|2272.8|2272.3|2272.68|2272.18|2272.93|2272.43|2272.68|2272.18|41
1643277870000|2022-01-27 10:04:30|2272.8|2272.3|2272.3|2271.8|2273.05|2272.55|2272.3|2271.8|24
1643277880000|2022-01-27 10:04:40|2272.18|2271.68|2272.8|2272.3|2272.93|2272.43|2272.18|2271.68|31
1643277890000|2022-01-27 10:04:50|2272.68|2272.18|2272.43|2271.93|2272.93|2272.43|2272.18|2271.68|16
1643277900000|2022-01-27 10:05:00|2272.55|2272.05|2272.43|2271.93|2272.68|2272.18|2272.18|2271.68|12
1643277910000|2022-01-27 10:05:10|2272.55|2272.05|2273.18|2272.68|2273.18|2272.68|2272.43|2271.93|49
1643277920000|2022-01-27 10:05:20|2273.05|2272.55|2273.05|2272.55|2273.18|2272.68|2272.68|2272.18|18
1643277930000|2022-01-27 10:05:30|2272.93|2272.43|2273.18|2272.68|2273.18|2272.68|2272.93|2272.43|31
1643277940000|2022-01-27 10:05:40|2273.3|2272.8|2273.18|2272.68|2273.55|2273.05|2273.18|2272.68|30
1643277950000|2022-01-27 10:05:50|2273.3|2272.8|2273.68|2273.18|2273.68|2273.18|2273.18|2272.68|50
1643277960000|2022-01-27 10:06:00|2273.8|2273.3|2274.18|2273.68|2274.18|2273.68|2273.8|2273.3|76
1643277970000|2022-01-27 10:06:10|2274.3|2273.8|2274.18|2273.68|2274.43|2273.93|2274.18|2273.68|67
1643277980000|2022-01-27 10:06:20|2274.05|2273.55|2274.18|2273.68|2274.43|2273.93|2274.05|2273.55|25
1643277990000|2022-01-27 10:06:30|2273.93|2273.43|2273.68|2273.18|2273.93|2273.43|2273.68|2273.18|32
1643278000000|2022-01-27 10:06:40|2273.8|2273.3|2274.18|2273.68|2274.18|2273.68|2273.8|2273.3|16
1643278010000|2022-01-27 10:06:50|2274.3|2273.8|2273.93|2273.43|2274.43|2273.93|2273.93|2273.43|38
1643278020000|2022-01-27 10:07:00|2274.05|2273.55|2274.3|2273.8|2274.43|2273.93|2273.8|2273.3|12
1643278030000|2022-01-27 10:07:10|2274.18|2273.68|2274.43|2273.93|2274.43|2273.93|2273.93|2273.43|42
1643278040000|2022-01-27 10:07:20|2274.3|2273.8|2274.55|2274.05|2274.68|2274.18|2274.18|2273.68|185
1643278050000|2022-01-27 10:07:30|2274.43|2273.93|2274.93|2274.43|2274.93|2274.43|2274.43|2273.93|25
1643278060000|2022-01-27 10:07:40|2275.05|2274.55|2274.68|2274.18|2275.05|2274.55|2274.68|2274.18|12
1643278070000|2022-01-27 10:07:50|2274.8|2274.3|2274.55|2274.05|2274.93|2274.43|2274.43|2273.93|26
1643278080000|2022-01-27 10:08:00|2274.68|2274.18|2273.68|2273.18|2274.68|2274.18|2273.68|2273.18|27
1643278090000|2022-01-27 10:08:10|2273.8|2273.3|2273.18|2272.68|2273.93|2273.43|2273.18|2272.68|25
1643278100000|2022-01-27 10:08:20|2273.3|2272.8|2273.93|2273.43|2273.93|2273.43|2273.3|2272.8|19
1643278110000|2022-01-27 10:08:30|2273.8|2273.3|2273.43|2272.93|2273.93|2273.43|2273.43|2272.93|26
1643278120000|2022-01-27 10:08:40|2273.18|2272.68|2273.8|2273.3|2273.93|2273.43|2273.18|2272.68|30
1643278130000|2022-01-27 10:08:50|2273.68|2273.18|2273.68|2273.18|2273.68|2273.18|2273.55|2273.05|28
1643278140000|2022-01-27 10:09:00|2273.43|2272.93|2273.18|2272.68|2273.43|2272.93|2272.93|2272.43|26
1643278150000|2022-01-27 10:09:10|2273.05|2272.55|2272.93|2272.43|2273.18|2272.68|2272.8|2272.3|70
1643278160000|2022-01-27 10:09:20|2273.05|2272.55|2273.43|2272.93|2273.43|2272.93|2272.8|2272.3|21
1643278170000|2022-01-27 10:09:30|2273.18|2272.68|2273.18|2272.68|2273.18|2272.68|2273.18|2272.68|27
1643278180000|2022-01-27 10:09:40|2273.3|2272.8|2273.18|2272.68|2273.43|2272.93|2273.18|2272.68|35
1643278190000|2022-01-27 10:09:50|2272.93|2272.43|2273.18|2272.68|2273.18|2272.68|2272.93|2272.43|19
1643278200000|2022-01-27 10:10:00|2273.3|2272.8|2273.43|2272.93|2273.93|2273.43|2273.3|2272.8|116
1643278210000|2022-01-27 10:10:10|2273.55|2273.05|2273.43|2272.93|2273.68|2273.18|2273.43|2272.93|58
1643278220000|2022-01-27 10:10:20|2273.68|2273.18|2273.93|2273.43|2273.93|2273.43|2273.43|2272.93|31
1643278230000|2022-01-27 10:10:30|2273.8|2273.3|2273.93|2273.43|2274.05|2273.55|2273.68|2273.18|137
1643278240000|2022-01-27 10:10:40|2273.8|2273.3|2273.43|2272.93|2273.8|2273.3|2273.43|2272.93|43
1643278250000|2022-01-27 10:10:50|2273.18|2272.68|2273.43|2272.93|2273.43|2272.93|2273.18|2272.68|40
1643278260000|2022-01-27 10:11:00|2273.3|2272.8|2272.93|2272.43|2273.43|2272.93|2272.93|2272.43|125
1643278270000|2022-01-27 10:11:10|2273.05|2272.55|2272.93|2272.43|2273.05|2272.55|2272.43|2271.93|117
1643278280000|2022-01-27 10:11:20|2272.8|2272.3|2272.68|2272.18|2272.93|2272.43|2272.68|2272.18|11
1643278290000|2022-01-27 10:11:30|2272.8|2272.3|2271.93|2271.43|2272.93|2272.43|2271.93|2271.43|55
1643278300000|2022-01-27 10:11:40|2271.68|2271.18|2272.18|2271.68|2272.68|2272.18|2271.68|2271.18|73
1643278310000|2022-01-27 10:11:50|2272.05|2271.55|2271.68|2271.18|2272.05|2271.55|2271.68|2271.18|37
1643278320000|2022-01-27 10:12:00|2271.8|2271.3|2271.68|2271.18|2271.93|2271.43|2271.43|2270.93|83
1643278330000|2022-01-27 10:12:10|2271.8|2271.3|2271.68|2271.18|2271.93|2271.43|2271.68|2271.18|30
1643278340000|2022-01-27 10:12:20|2271.18|2270.68|2271.05|2270.55|2271.43|2270.93|2270.93|2270.43|48
1643278350000|2022-01-27 10:12:30|2271.18|2270.68|2270.93|2270.43|2271.43|2270.93|2270.93|2270.43|43
1643278360000|2022-01-27 10:12:40|2270.68|2270.18|2270.93|2270.43|2270.93|2270.43|2270.68|2270.18|64
1643278370000|2022-01-27 10:12:50|2270.68|2270.18|2270.68|2270.18|2270.68|2270.18|2270.43|2269.93|40
1643278380000|2022-01-27 10:13:00|2270.55|2270.05|2270.68|2270.18|2271.18|2270.68|2270.55|2270.05|90
1643278390000|2022-01-27 10:13:10|2270.93|2270.43|2270.93|2270.43|2271.18|2270.68|2270.68|2270.18|35
1643278400000|2022-01-27 10:13:20|2270.8|2270.3|2270.68|2270.18|2270.8|2270.3|2270.68|2270.18|6
1643278410000|2022-01-27 10:13:30|2270.43|2269.93|2270.68|2270.18|2270.68|2270.18|2270.43|2269.93|16
1643278420000|2022-01-27 10:13:40|2270.55|2270.05|2270.18|2269.68|2270.55|2270.05|2269.93|2269.43|145
1643278430000|2022-01-27 10:13:50|2270.05|2269.55|2270.43|2269.93|2270.68|2270.18|2269.93|2269.43|41
1643278440000|2022-01-27 10:14:00|2270.55|2270.05|2270.43|2269.93|2270.68|2270.18|2270.43|2269.93|31
1643278450000|2022-01-27 10:14:10|2270.3|2269.8|2270.3|2269.8|2270.55|2270.05|2270.18|2269.68|47
1643278460000|2022-01-27 10:14:20|2270.18|2269.68|2269.68|2269.18|2270.18|2269.68|2269.68|2269.18|61
1643278470000|2022-01-27 10:14:30|2269.8|2269.3|2270.3|2269.8|2270.43|2269.93|2269.8|2269.3|11
1643278480000|2022-01-27 10:14:40|2270.43|2269.93|2270.18|2269.68|2270.43|2269.93|2269.93|2269.43|13
1643278490000|2022-01-27 10:14:50|2270.05|2269.55|2269.8|2269.3|2270.05|2269.55|2269.68|2269.18|10
1643278500000|2022-01-27 10:15:00|2269.93|2269.43|2270.43|2269.93|2270.43|2269.93|2269.93|2269.43|27
1643278510000|2022-01-27 10:15:10|2270.68|2270.18|2270.93|2270.43|2271.18|2270.68|2270.43|2269.93|53
1643278520000|2022-01-27 10:15:20|2271.05|2270.55|2271.18|2270.68|2271.68|2271.18|2271.05|2270.55|195
1643278530000|2022-01-27 10:15:30|2271.3|2270.8|2271.18|2270.68|2271.43|2270.93|2271.18|2270.68|5
1643278540000|2022-01-27 10:15:40|2271.3|2270.8|2271.43|2270.93|2271.68|2271.18|2271.18|2270.68|59
1643278550000|2022-01-27 10:15:50|2271.55|2271.05|2270.93|2270.43|2271.68|2271.18|2270.93|2270.43|36
1643278560000|2022-01-27 10:16:00|2271.05|2270.55|2270.43|2269.93|2271.18|2270.68|2270.18|2269.68|25
1643278570000|2022-01-27 10:16:10|2270.55|2270.05|2270.43|2269.93|2270.68|2270.18|2270.18|2269.68|14
1643278580000|2022-01-27 10:16:20|2270.3|2269.8|2270.18|2269.68|2270.43|2269.93|2270.18|2269.68|9
1643278590000|2022-01-27 10:16:30|2269.68|2269.18|2269.68|2269.18|2269.8|2269.3|2269.3|2268.8|57
1643278600000|2022-01-27 10:16:40|2269.8|2269.3|2269.68|2269.18|2269.93|2269.43|2269.43|2268.93|92
1643278610000|2022-01-27 10:16:50|2269.8|2269.3|2270.18|2269.68|2270.3|2269.8|2269.68|2269.18|13
1643278620000|2022-01-27 10:17:00|2270.3|2269.8|2270.68|2270.18|2271.18|2270.68|2270.18|2269.68|61
1643278630000|2022-01-27 10:17:10|2270.55|2270.05|2270.43|2269.93|2270.68|2270.18|2270.43|2269.93|10
1643278640000|2022-01-27 10:17:20|2270.55|2270.05|2270.43|2269.93|2270.8|2270.3|2270.43|2269.93|20
1643278650000|2022-01-27 10:17:30|2270.55|2270.05|2270.18|2269.68|2270.68|2270.18|2270.18|2269.68|4
1643278660000|2022-01-27 10:17:40|2270.3|2269.8|2270.18|2269.68|2270.68|2270.18|2270.18|2269.68|28
1643278670000|2022-01-27 10:17:50|2270.3|2269.8|2270.93|2270.43|2270.93|2270.43|2270.3|2269.8|15
1643278680000|2022-01-27 10:18:00|2270.8|2270.3|2270.93|2270.43|2270.93|2270.43|2270.68|2270.18|12
1643278690000|2022-01-27 10:18:10|2270.8|2270.3|2270.68|2270.18|2270.8|2270.3|2270.43|2269.93|12
1643278700000|2022-01-27 10:18:20|2270.8|2270.3|2270.43|2269.93|2270.93|2270.43|2270.43|2269.93|16
1643278710000|2022-01-27 10:18:30|2270.3|2269.8|2270.05|2269.55|2270.43|2269.93|2270.05|2269.55|38
1643278720000|2022-01-27 10:18:40|2269.93|2269.43|2269.93|2269.43|2270.18|2269.68|2269.93|2269.43|21
1643278730000|2022-01-27 10:18:50|2269.8|2269.3|2269.8|2269.3|2269.93|2269.43|2269.68|2269.18|16
1643278740000|2022-01-27 10:19:00|2269.68|2269.18|2269.55|2269.05|2269.68|2269.18|2269.43|2268.93|18
1643278750000|2022-01-27 10:19:10|2269.43|2268.93|2268.93|2268.43|2269.8|2269.3|2268.93|2268.43|18
1643278760000|2022-01-27 10:19:20|2268.8|2268.3|2268.43|2267.93|2268.93|2268.43|2268.43|2267.93|39
1643278770000|2022-01-27 10:19:30|2268.18|2267.68|2268.18|2267.68|2268.18|2267.68|2267.93|2267.43|31
1643278780000|2022-01-27 10:19:40|2268.43|2267.93|2267.93|2267.43|2268.43|2267.93|2267.8|2267.3|19
1643278790000|2022-01-27 10:19:50|2267.8|2267.3|2267.68|2267.18|2267.93|2267.43|2267.43|2266.93|29
1643278800000|2022-01-27 10:20:00|2267.8|2267.3|2268.43|2267.93|2268.43|2267.93|2267.68|2267.18|51
1643278810000|2022-01-27 10:20:10|2268.3|2267.8|2268.68|2268.18|2268.93|2268.43|2268.18|2267.68|19
1643278820000|2022-01-27 10:20:20|2268.8|2268.3|2268.43|2267.93|2268.93|2268.43|2268.43|2267.93|25
1643278830000|2022-01-27 10:20:30|2268.55|2268.05|2268.43|2267.93|2268.55|2268.05|2268.18|2267.68|28
1643278840000|2022-01-27 10:20:40|2268.68|2268.18|2267.93|2267.43|2268.68|2268.18|2267.68|2267.18|55
1643278850000|2022-01-27 10:20:50|2267.8|2267.3|2268.18|2267.68|2268.3|2267.8|2267.8|2267.3|31
1643278860000|2022-01-27 10:21:00|2268.3|2267.8|2268.3|2267.8|2268.43|2267.93|2268.18|2267.68|3
1643278870000|2022-01-27 10:21:10|2268.43|2267.93|2268.18|2267.68|2268.43|2267.93|2268.18|2267.68|15
1643278880000|2022-01-27 10:21:20|2268.05|2267.55|2268.18|2267.68|2268.43|2267.93|2267.93|2267.43|53
1643278890000|2022-01-27 10:21:30|2268.05|2267.55|2267.93|2267.43|2268.05|2267.55|2267.93|2267.43|21
1643278900000|2022-01-27 10:21:40|2267.8|2267.3|2268.18|2267.68|2268.18|2267.68|2267.68|2267.18|26
1643278910000|2022-01-27 10:21:50|2268.43|2267.93|2268.68|2268.18|2268.68|2268.18|2268.43|2267.93|25
1643278920000|2022-01-27 10:22:00|2268.93|2268.43|2268.93|2268.43|2269.55|2269.05|2268.93|2268.43|48
1643278930000|2022-01-27 10:22:10|2269.18|2268.68|2269.68|2269.18|2269.68|2269.18|2269.18|2268.68|34
1643278940000|2022-01-27 10:22:20|2269.8|2269.3|2269.43|2268.93|2269.93|2269.43|2269.43|2268.93|33
1643278950000|2022-01-27 10:22:30|2269.55|2269.05|2269.05|2268.55|2269.68|2269.18|2269.05|2268.55|64
1643278960000|2022-01-27 10:22:40|2268.93|2268.43|2269.68|2269.18|2269.68|2269.18|2268.93|2268.43|14
1643278970000|2022-01-27 10:22:50|2269.55|2269.05|2269.43|2268.93|2269.55|2269.05|2269.43|2268.93|3
1643278980000|2022-01-27 10:23:00|2269.55|2269.05|2270.68|2270.18|2270.68|2270.18|2269.55|2269.05|46
1643278990000|2022-01-27 10:23:10|2270.8|2270.3|2270.68|2270.18|2270.93|2270.43|2270.68|2270.18|29
1643279000000|2022-01-27 10:23:20|2270.8|2270.3|2271.68|2271.18|2271.68|2271.18|2270.68|2270.18|59
1643279010000|2022-01-27 10:23:30|2271.55|2271.05|2271.18|2270.68|2271.68|2271.18|2271.18|2270.68|78
1643279020000|2022-01-27 10:23:40|2271.05|2270.55|2271.05|2270.55|2271.18|2270.68|2270.93|2270.43|14
1643279030000|2022-01-27 10:23:50|2271.18|2270.68|2270.55|2270.05|2271.18|2270.68|2270.55|2270.05|12
1643279040000|2022-01-27 10:24:00|2270.43|2269.93|2271.43|2270.93|2271.43|2270.93|2270.43|2269.93|10
1643279050000|2022-01-27 10:24:10|2271.55|2271.05|2271.43|2270.93|2271.8|2271.3|2271.43|2270.93|20
1643279060000|2022-01-27 10:24:20|2271.55|2271.05|2271.68|2271.18|2271.68|2271.18|2271.43|2270.93|2
1643279070000|2022-01-27 10:24:30|2271.55|2271.05|2271.3|2270.8|2271.68|2271.18|2270.93|2270.43|14
1643279080000|2022-01-27 10:24:40|2271.18|2270.68|2271.68|2271.18|2272.05|2271.55|2271.05|2270.55|38
1643279090000|2022-01-27 10:24:50|2271.8|2271.3|2271.8|2271.3|2271.93|2271.43|2271.68|2271.18|5
1643279100000|2022-01-27 10:25:00|2271.93|2271.43|2271.8|2271.3|2272.18|2271.68|2271.43|2270.93|54
1643279110000|2022-01-27 10:25:10|2271.93|2271.43|2271.93|2271.43|2272.05|2271.55|2271.68|2271.18|18
1643279120000|2022-01-27 10:25:20|2271.8|2271.3|2271.93|2271.43|2271.93|2271.43|2271.68|2271.18|6
1643279130000|2022-01-27 10:25:30|2272.05|2271.55|2272.43|2271.93|2272.43|2271.93|2271.93|2271.43|29
1643279140000|2022-01-27 10:25:40|2272.3|2271.8|2272.43|2271.93|2272.68|2272.18|2272.18|2271.68|25
1643279150000|2022-01-27 10:25:50|2272.55|2272.05|2272.43|2271.93|2272.68|2272.18|2272.43|2271.93|8
1643279160000|2022-01-27 10:26:00|2272.68|2272.18|2272.55|2272.05|2272.93|2272.43|2272.43|2271.93|23
1643279170000|2022-01-27 10:26:10|2272.43|2271.93|2272.55|2272.05|2272.55|2272.05|2272.05|2271.55|24
1643279180000|2022-01-27 10:26:20|2272.43|2271.93|2272.68|2272.18|2272.93|2272.43|2272.43|2271.93|9
1643279190000|2022-01-27 10:26:30|2272.55|2272.05|2272.18|2271.68|2272.55|2272.05|2271.93|2271.43|10
1643279200000|2022-01-27 10:26:40|2272.3|2271.8|2272.18|2271.68|2272.3|2271.8|2272.05|2271.55|22
1643279210000|2022-01-27 10:26:50|2272.3|2271.8|2272.3|2271.8|2272.43|2271.93|2272.18|2271.68|4
1643279220000|2022-01-27 10:27:00|2272.43|2271.93|2272.43|2271.93|2272.43|2271.93|2271.8|2271.3|14
1643279230000|2022-01-27 10:27:10|2272.3|2271.8|2272.18|2271.68|2272.43|2271.93|2272.18|2271.68|19
1643279240000|2022-01-27 10:27:20|2272.3|2271.8|2272.55|2272.05|2272.68|2272.18|2272.18|2271.68|21
1643279250000|2022-01-27 10:27:30|2272.68|2272.18|2272.93|2272.43|2272.93|2272.43|2272.68|2272.18|8
1643279260000|2022-01-27 10:27:40|2272.8|2272.3|2272.68|2272.18|2272.93|2272.43|2272.68|2272.18|21
1643279270000|2022-01-27 10:27:50|2272.8|2272.3|2272.93|2272.43|2273.18|2272.68|2272.68|2272.18|57
1643279280000|2022-01-27 10:28:00|2273.05|2272.55|2273.18|2272.68|2273.18|2272.68|2272.68|2272.18|5
1643279290000|2022-01-27 10:28:10|2273.43|2272.93|2273.93|2273.43|2273.93|2273.43|2273.43|2272.93|61
1643279300000|2022-01-27 10:28:20|||||||||5
1643279310000|2022-01-27 10:28:30|2274.18|2273.68|2273.93|2273.43|2274.18|2273.68|2273.93|2273.43|23
1643279320000|2022-01-27 10:28:40|2273.8|2273.3|2273.43|2272.93|2273.8|2273.3|2273.3|2272.8|2
1643279330000|2022-01-27 10:28:50|2273.18|2272.68|2273.18|2272.68|2273.43|2272.93|2273.18|2272.68|20
1643279340000|2022-01-27 10:29:00|2272.68|2272.18|2272.68|2272.18|2272.8|2272.3|2272.3|2271.8|18
1643279350000|2022-01-27 10:29:10|2272.8|2272.3|2272.68|2272.18|2272.93|2272.43|2272.68|2272.18|3
1643279360000|2022-01-27 10:29:20|2272.8|2272.3|2273.18|2272.68|2273.43|2272.93|2272.8|2272.3|21
1643279370000|2022-01-27 10:29:30|2273.3|2272.8|2272.43|2271.93|2273.3|2272.8|2272.43|2271.93|9
1643279380000|2022-01-27 10:29:40|2272.18|2271.68|2272.43|2271.93|2272.43|2271.93|2272.18|2271.68|9
1643279390000|2022-01-27 10:29:50|2272.3|2271.8|2272.43|2271.93|2272.43|2271.93|2272.18|2271.68|19
1643279400000|2022-01-27 10:30:00|2272.3|2271.8|2271.68|2271.18|2272.43|2271.93|2271.55|2271.05|306
1643279410000|2022-01-27 10:30:10|2271.55|2271.05|2271.18|2270.68|2271.8|2271.3|2271.05|2270.55|18
1643279420000|2022-01-27 10:30:20|2271.43|2270.93|2270.93|2270.43|2271.68|2271.18|2270.93|2270.43|22
1643279430000|2022-01-27 10:30:30|2270.68|2270.18|2271.18|2270.68|2271.18|2270.68|2270.3|2269.8|68
1643279440000|2022-01-27 10:30:40|2271.43|2270.93|2271.68|2271.18|2271.68|2271.18|2271.43|2270.93|18
1643279450000|2022-01-27 10:30:50|2271.55|2271.05|2271.18|2270.68|2271.68|2271.18|2271.18|2270.68|19
1643279460000|2022-01-27 10:31:00|2270.93|2270.43|2272.43|2271.93|2272.68|2272.18|2270.93|2270.43|67
1643279470000|2022-01-27 10:31:10|2272.18|2271.68|2271.68|2271.18|2272.43|2271.93|2271.68|2271.18|25
1643279480000|2022-01-27 10:31:20|2271.43|2270.93|2271.8|2271.3|2271.93|2271.43|2271.43|2270.93|18
1643279490000|2022-01-27 10:31:30|2271.93|2271.43|2271.93|2271.43|2271.93|2271.43|2271.55|2271.05|21
1643279500000|2022-01-27 10:31:40|2272.05|2271.55|2271.93|2271.43|2272.05|2271.55|2271.93|2271.43|8
1643279510000|2022-01-27 10:31:50|2272.05|2271.55|2272.05|2271.55|2272.18|2271.68|2271.93|2271.43|6
1643279520000|2022-01-27 10:32:00|2271.93|2271.43|2271.93|2271.43|2272.18|2271.68|2271.93|2271.43|18
1643279530000|2022-01-27 10:32:10|2272.05|2271.55|2272.43|2271.93|2272.68|2272.18|2271.93|2271.43|32
1643279540000|2022-01-27 10:32:20|2272.55|2272.05|2272.43|2271.93|2272.68|2272.18|2272.43|2271.93|19
1643279550000|2022-01-27 10:32:30|2272.68|2272.18|2272.68|2272.18|2272.68|2272.18|2272.43|2271.93|17
1643279560000|2022-01-27 10:32:40|2272.93|2272.43|2272.93|2272.43|2273.18|2272.68|2272.93|2272.43|63
1643279570000|2022-01-27 10:32:50|2273.05|2272.55|2272.93|2272.43|2273.18|2272.68|2272.93|2272.43|22
1643279580000|2022-01-27 10:33:00|2272.68|2272.18|2272.55|2272.05|2272.68|2272.18|2272.43|2271.93|32
1643279590000|2022-01-27 10:33:10|2272.43|2271.93|2271.93|2271.43|2272.43|2271.93|2271.8|2271.3|31
1643279600000|2022-01-27 10:33:20|2271.8|2271.3|2271.93|2271.43|2271.93|2271.43|2271.8|2271.3|8
1643279610000|2022-01-27 10:33:30|2271.68|2271.18|2271.43|2270.93|2271.68|2271.18|2271.18|2270.68|36
1643279620000|2022-01-27 10:33:40|2271.3|2270.8|2270.93|2270.43|2271.3|2270.8|2270.68|2270.18|54
1643279630000|2022-01-27 10:33:50|2270.8|2270.3|2270.93|2270.43|2270.93|2270.43|2270.43|2269.93|14
1643279640000|2022-01-27 10:34:00|2270.8|2270.3|2271.3|2270.8|2271.43|2270.93|2270.68|2270.18|42
1643279650000|2022-01-27 10:34:10|2271.43|2270.93|2271.3|2270.8|2271.43|2270.93|2271.18|2270.68|5
1643279660000|2022-01-27 10:34:20|2271.18|2270.68|2271.68|2271.18|2271.68|2271.18|2270.93|2270.43|36
1643279670000|2022-01-27 10:34:30|2271.93|2271.43|2271.68|2271.18|2271.93|2271.43|2271.68|2271.18|12
1643279680000|2022-01-27 10:34:40|2271.8|2271.3|2271.93|2271.43|2272.18|2271.68|2271.8|2271.3|13
1643279690000|2022-01-27 10:34:50|2271.68|2271.18|2271.43|2270.93|2271.8|2271.3|2271.43|2270.93|12
1643279700000|2022-01-27 10:35:00|2271.55|2271.05|2272.68|2272.18|2272.8|2272.3|2271.43|2270.93|30
1643279710000|2022-01-27 10:35:10|2272.55|2272.05|2272.43|2271.93|2272.68|2272.18|2272.43|2271.93|59
1643279720000|2022-01-27 10:35:20|2272.55|2272.05|2271.68|2271.18|2272.68|2272.18|2271.55|2271.05|42
1643279730000|2022-01-27 10:35:30|2271.93|2271.43|2272.05|2271.55|2272.18|2271.68|2271.3|2270.8|26
1643279740000|2022-01-27 10:35:40|2271.93|2271.43|2271.93|2271.43|2272.18|2271.68|2271.93|2271.43|5
1643279750000|2022-01-27 10:35:50|2271.55|2271.05|2271.68|2271.18|2271.68|2271.18|2271.43|2270.93|14
1643279760000|2022-01-27 10:36:00|2271.55|2271.05|2271.93|2271.43|2271.93|2271.43|2271.43|2270.93|15
1643279770000|2022-01-27 10:36:10|2272.05|2271.55|2271.68|2271.18|2272.43|2271.93|2271.68|2271.18|25
1643279780000|2022-01-27 10:36:20|2271.8|2271.3|2271.93|2271.43|2271.93|2271.43|2271.68|2271.18|5
1643279790000|2022-01-27 10:36:30|2272.05|2271.55|2271.93|2271.43|2272.18|2271.68|2271.93|2271.43|7
1643279800000|2022-01-27 10:36:40|2272.18|2271.68|2272.68|2272.18|2272.68|2272.18|2272.18|2271.68|27
1643279810000|2022-01-27 10:36:50|2272.8|2272.3|2272.68|2272.18|2272.8|2272.3|2272.68|2272.18|2
1643279820000|2022-01-27 10:37:00|2272.8|2272.3|2272.68|2272.18|2272.93|2272.43|2272.43|2271.93|49
1643279830000|2022-01-27 10:37:10|2272.55|2272.05|2272.93|2272.43|2273.18|2272.68|2272.55|2272.05|26
1643279840000|2022-01-27 10:37:20|2272.8|2272.3|2273.18|2272.68|2273.3|2272.8|2272.68|2272.18|80
1643279850000|2022-01-27 10:37:30|2273.3|2272.8|2273.68|2273.18|2273.8|2273.3|2273.18|2272.68|27
1643279860000|2022-01-27 10:37:40|2273.43|2272.93|2273.43|2272.93|2273.93|2273.43|2273.3|2272.8|66
1643279870000|2022-01-27 10:37:50|2273.55|2273.05|2273.05|2272.55|2273.68|2273.18|2273.05|2272.55|10
1643279880000|2022-01-27 10:38:00|2272.93|2272.43|2273.18|2272.68|2273.3|2272.8|2272.93|2272.43|10
1643279890000|2022-01-27 10:38:10|2273.3|2272.8|2273.43|2272.93|2273.68|2273.18|2273.3|2272.8|13
1643279900000|2022-01-27 10:38:20|2273.3|2272.8|2273.43|2272.93|2273.43|2272.93|2273.05|2272.55|33
1643279910000|2022-01-27 10:38:30|2273.68|2273.18|2273.05|2272.55|2273.68|2273.18|2272.93|2272.43|83
1643279920000|2022-01-27 10:38:40|2273.18|2272.68|2273.18|2272.68|2273.18|2272.68|2272.93|2272.43|22
1643279930000|2022-01-27 10:38:50|2273.43|2272.93|2273.43|2272.93|2273.43|2272.93|2273.3|2272.8|10
1643279940000|2022-01-27 10:39:00|2273.68|2273.18|2273.55|2273.05|2274.05|2273.55|2273.43|2272.93|31
1643279950000|2022-01-27 10:39:10|2273.68|2273.18|2273.43|2272.93|2273.68|2273.18|2273.43|2272.93|9
1643279960000|2022-01-27 10:39:20|2273.18|2272.68|2272.93|2272.43|2273.18|2272.68|2272.93|2272.43|12
1643279970000|2022-01-27 10:39:30|2273.05|2272.55|2273.3|2272.8|2273.3|2272.8|2272.68|2272.18|23
1643279980000|2022-01-27 10:39:40|2273.18|2272.68|2272.68|2272.18|2273.43|2272.93|2272.68|2272.18|7
1643279990000|2022-01-27 10:39:50|2272.8|2272.3|2273.18|2272.68|2273.18|2272.68|2272.8|2272.3|26
1643280000000|2022-01-27 10:40:00|2273.05|2272.55|2273.18|2272.68|2273.18|2272.68|2272.93|2272.43|4
1643280010000|2022-01-27 10:40:10|2273.05|2272.55|2273.05|2272.55|2273.18|2272.68|2272.93|2272.43|19
1643280020000|2022-01-27 10:40:20|2273.18|2272.68|2272.93|2272.43|2273.18|2272.68|2272.93|2272.43|109
1643280030000|2022-01-27 10:40:30|2272.43|2271.93|2272.68|2272.18|2272.68|2272.18|2272.3|2271.8|60
1643280040000|2022-01-27 10:40:40|2272.93|2272.43|2272.68|2272.18|2272.93|2272.43|2272.68|2272.18|19
1643280050000|2022-01-27 10:40:50|2272.55|2272.05|2272.68|2272.18|2272.68|2272.18|2272.43|2271.93|4
1643280060000|2022-01-27 10:41:00|2272.43|2271.93|2272.43|2271.93|2272.68|2272.18|2272.18|2271.68|18
1643280070000|2022-01-27 10:41:10|2272.55|2272.05|2272.18|2271.68|2272.68|2272.18|2272.18|2271.68|4
1643280080000|2022-01-27 10:41:20|2272.43|2271.93|2271.93|2271.43|2272.43|2271.93|2271.68|2271.18|46
1643280090000|2022-01-27 10:41:30|2271.8|2271.3|2272.18|2271.68|2272.18|2271.68|2271.8|2271.3|14
1643280100000|2022-01-27 10:41:40|2272.3|2271.8|2272.05|2271.55|2272.3|2271.8|2271.93|2271.43|1
1643280110000|2022-01-27 10:41:50|2272.18|2271.68|2271.43|2270.93|2272.18|2271.68|2271.3|2270.8|34
1643280120000|2022-01-27 10:42:00|2271.68|2271.18|2271.68|2271.18|2271.68|2271.18|2271.43|2270.93|16
1643280130000|2022-01-27 10:42:10|2271.55|2271.05|2271.68|2271.18|2271.93|2271.43|2271.55|2271.05|6
1643280140000|2022-01-27 10:42:20|2271.8|2271.3|2271.68|2271.18|2271.93|2271.43|2271.68|2271.18|12
1643280150000|2022-01-27 10:42:30|2271.43|2270.93|2271.43|2270.93|2271.43|2270.93|2271.18|2270.68|11
1643280160000|2022-01-27 10:42:40|2271.3|2270.8|2271.18|2270.68|2271.3|2270.8|2270.93|2270.43|29
1643280170000|2022-01-27 10:42:50|2271.3|2270.8|2271.43|2270.93|2271.43|2270.93|2271.3|2270.8|10
1643280180000|2022-01-27 10:43:00|2271.18|2270.68|2270.68|2270.18|2271.18|2270.68|2270.68|2270.18|20
1643280190000|2022-01-27 10:43:10|2270.93|2270.43|2270.43|2269.93|2270.93|2270.43|2270.43|2269.93|24
1643280200000|2022-01-27 10:43:20|2270.68|2270.18|2270.43|2269.93|2270.68|2270.18|2270.43|2269.93|46
1643280210000|2022-01-27 10:43:30|2270.55|2270.05|2270.68|2270.18|2270.68|2270.18|2270.43|2269.93|10
1643280220000|2022-01-27 10:43:40|2270.8|2270.3|2270.55|2270.05|2270.8|2270.3|2270.43|2269.93|8
1643280230000|2022-01-27 10:43:50|2270.43|2269.93|2270.43|2269.93|2270.43|2269.93|2269.93|2269.43|40
1643280240000|2022-01-27 10:44:00|2270.18|2269.68|2270.18|2269.68|2270.43|2269.93|2270.18|2269.68|29
1643280250000|2022-01-27 10:44:10|2270.3|2269.8|2269.93|2269.43|2270.55|2270.05|2269.93|2269.43|21
1643280260000|2022-01-27 10:44:20|2270.05|2269.55|2270.05|2269.55|2270.18|2269.68|2269.93|2269.43|5
1643280270000|2022-01-27 10:44:30|2269.93|2269.43|2269.93|2269.43|2270.18|2269.68|2269.93|2269.43|8
1643280280000|2022-01-27 10:44:40|2270.05|2269.55|2270.68|2270.18|2270.68|2270.18|2270.05|2269.55|35
1643280290000|2022-01-27 10:44:50|2270.55|2270.05|2270.55|2270.05|2270.68|2270.18|2270.43|2269.93|6
1643280300000|2022-01-27 10:45:00|2270.68|2270.18|2270.93|2270.43|2270.93|2270.43|2270.43|2269.93|7
1643280310000|2022-01-27 10:45:10|2270.68|2270.18|2270.43|2269.93|2270.93|2270.43|2270.18|2269.68|41
1643280320000|2022-01-27 10:45:20|2270.3|2269.8|2270.68|2270.18|2270.68|2270.18|2270.3|2269.8|17
1643280330000|2022-01-27 10:45:30|2270.8|2270.3|2270.68|2270.18|2270.8|2270.3|2270.55|2270.05|3
1643280340000|2022-01-27 10:45:40|2270.8|2270.3|2270.93|2270.43|2270.93|2270.43|2270.68|2270.18|5
1643280350000|2022-01-27 10:45:50|2270.68|2270.18|2270.68|2270.18|2270.93|2270.43|2270.68|2270.18|24
1643280360000|2022-01-27 10:46:00|2270.8|2270.3|2271.43|2270.93|2271.43|2270.93|2270.8|2270.3|19
1643280370000|2022-01-27 10:46:10|2271.3|2270.8|2271.8|2271.3|2271.8|2271.3|2271.18|2270.68|30
1643280380000|2022-01-27 10:46:20|2271.93|2271.43|2272.05|2271.55|2272.3|2271.8|2271.93|2271.43|46
1643280390000|2022-01-27 10:46:30|2271.93|2271.43|2271.93|2271.43|2272.3|2271.8|2271.93|2271.43|4
1643280400000|2022-01-27 10:46:40|2272.05|2271.55|2272.18|2271.68|2272.18|2271.68|2271.93|2271.43|4
1643280410000|2022-01-27 10:46:50|2272.3|2271.8|2272.18|2271.68|2272.43|2271.93|2271.93|2271.43|52
1643280420000|2022-01-27 10:47:00|2272.3|2271.8|2271.68|2271.18|2272.3|2271.8|2271.68|2271.18|55
1643280430000|2022-01-27 10:47:10|2271.93|2271.43|2272.18|2271.68|2272.18|2271.68|2271.93|2271.43|9
1643280440000|2022-01-27 10:47:20|2272.3|2271.8|2272.43|2271.93|2272.68|2272.18|2272.3|2271.8|29
1643280450000|2022-01-27 10:47:30|2272.18|2271.68|2272.3|2271.8|2272.68|2272.18|2272.18|2271.68|23
1643280460000|2022-01-27 10:47:40|2272.43|2271.93|2272.43|2271.93|2272.43|2271.93|2272.3|2271.8|3
1643280470000|2022-01-27 10:47:50|2272.3|2271.8|2272.68|2272.18|2272.93|2272.43|2272.3|2271.8|21
1643280480000|2022-01-27 10:48:00|2272.43|2271.93|2272.18|2271.68|2272.43|2271.93|2272.18|2271.68|31
1643280490000|2022-01-27 10:48:10|2271.93|2271.43|2271.55|2271.05|2271.93|2271.43|2271.55|2271.05|14
1643280500000|2022-01-27 10:48:20|2271.68|2271.18|2270.93|2270.43|2271.93|2271.43|2270.8|2270.3|65
1643280510000|2022-01-27 10:48:30|2270.8|2270.3|2271.18|2270.68|2271.18|2270.68|2270.8|2270.3|12
1643280520000|2022-01-27 10:48:40|2271.3|2270.8|2271.05|2270.55|2271.3|2270.8|2271.05|2270.55|13
1643280530000|2022-01-27 10:48:50|2271.18|2270.68|2270.18|2269.68|2271.18|2270.68|2269.8|2269.3|48
1643280540000|2022-01-27 10:49:00|2270.3|2269.8|2270.68|2270.18|2270.68|2270.18|2270.3|2269.8|13
1643280550000|2022-01-27 10:49:10|2270.8|2270.3|2270.18|2269.68|2270.8|2270.3|2270.18|2269.68|34
1643280560000|2022-01-27 10:49:20|2270.3|2269.8|2270.18|2269.68|2270.55|2270.05|2270.18|2269.68|10
1643280570000|2022-01-27 10:49:30|2270.05|2269.55|2269.43|2268.93|2270.18|2269.68|2269.3|2268.8|39
1643280580000|2022-01-27 10:49:40|2269.3|2268.8|2268.43|2267.93|2269.43|2268.93|2268.43|2267.93|20
1643280590000|2022-01-27 10:49:50|2268.55|2268.05|2268.18|2267.68|2268.68|2268.18|2268.18|2267.68|45
1643280600000|2022-01-27 10:50:00|2268.43|2267.93|2268.18|2267.68|2268.55|2268.05|2268.18|2267.68|55
1643280610000|2022-01-27 10:50:10|2267.93|2267.43|2267.93|2267.43|2268.18|2267.68|2267.55|2267.05|68
1643280620000|2022-01-27 10:50:20|2268.05|2267.55|2267.68|2267.18|2268.05|2267.55|2267.68|2267.18|41
1643280630000|2022-01-27 10:50:30|2267.55|2267.05|2268.05|2267.55|2268.3|2267.8|2267.43|2266.93|85
1643280640000|2022-01-27 10:50:40|2267.93|2267.43|2267.93|2267.43|2267.93|2267.43|2267.68|2267.18|60
1643280650000|2022-01-27 10:50:50|2268.05|2267.55|2267.93|2267.43|2268.18|2267.68|2267.93|2267.43|49
1643280660000|2022-01-27 10:51:00|2268.18|2267.68|2267.93|2267.43|2268.18|2267.68|2267.93|2267.43|29
1643280670000|2022-01-27 10:51:10|2268.18|2267.68|2267.68|2267.18|2268.3|2267.8|2267.68|2267.18|19
1643280680000|2022-01-27 10:51:20|2267.8|2267.3|2267.43|2266.93|2267.8|2267.3|2267.18|2266.68|38
1643280690000|2022-01-27 10:51:30|2267.18|2266.68|2267.18|2266.68|2267.18|2266.68|2266.93|2266.43|46
1643280700000|2022-01-27 10:51:40|2267.3|2266.8|2267.18|2266.68|2267.3|2266.8|2266.68|2266.18|45
1643280710000|2022-01-27 10:51:50|2267.68|2267.18|2266.93|2266.43|2267.68|2267.18|2266.93|2266.43|45
1643280720000|2022-01-27 10:52:00|2267.05|2266.55|2267.93|2267.43|2268.18|2267.68|2266.93|2266.43|44
1643280730000|2022-01-27 10:52:10|2268.05|2267.55|2268.18|2267.68|2268.3|2267.8|2267.68|2267.18|27
1643280740000|2022-01-27 10:52:20|2268.3|2267.8|2268.18|2267.68|2268.3|2267.8|2267.93|2267.43|27
1643280750000|2022-01-27 10:52:30|2267.93|2267.43|2267.3|2266.8|2267.93|2267.43|2266.68|2266.18|203
1643280760000|2022-01-27 10:52:40|2267.43|2266.93|2267.3|2266.8|2267.55|2267.05|2267.18|2266.68|19
1643280770000|2022-01-27 10:52:50|2267.18|2266.68|2266.68|2266.18|2267.55|2267.05|2266.68|2266.18|67
1643280780000|2022-01-27 10:53:00|2266.55|2266.05|2267.18|2266.68|2267.43|2266.93|2266.55|2266.05|30
1643280790000|2022-01-27 10:53:10|2266.93|2266.43|2267.18|2266.68|2267.43|2266.93|2266.93|2266.43|35
1643280800000|2022-01-27 10:53:20|2267.05|2266.55|2267.05|2266.55|2267.68|2267.18|2266.93|2266.43|71
1643280810000|2022-01-27 10:53:30|2266.93|2266.43|2266.93|2266.43|2267.18|2266.68|2266.8|2266.3|11
1643280820000|2022-01-27 10:53:40|2267.05|2266.55|2267.93|2267.43|2267.93|2267.43|2267.05|2266.55|22
1643280830000|2022-01-27 10:53:50|2268.05|2267.55|2268.3|2267.8|2268.43|2267.93|2268.05|2267.55|39
1643280840000|2022-01-27 10:54:00|2268.18|2267.68|2267.93|2267.43|2268.43|2267.93|2267.68|2267.18|43
1643280850000|2022-01-27 10:54:10|2267.8|2267.3|2267.93|2267.43|2267.93|2267.43|2267.68|2267.18|11
1643280860000|2022-01-27 10:54:20|2267.68|2267.18|2266.93|2266.43|2267.68|2267.18|2266.68|2266.18|100
1643280870000|2022-01-27 10:54:30|2266.8|2266.3|2266.93|2266.43|2266.93|2266.43|2266.68|2266.18|25
1643280880000|2022-01-27 10:54:40|2266.8|2266.3|2267.18|2266.68|2267.18|2266.68|2266.43|2265.93|68
1643280890000|2022-01-27 10:54:50|2267.43|2266.93|2267.18|2266.68|2267.43|2266.93|2267.18|2266.68|11
1643280900000|2022-01-27 10:55:00|2267.3|2266.8|2267.18|2266.68|2267.68|2267.18|2267.18|2266.68|13
1643280910000|2022-01-27 10:55:10|2266.93|2266.43|2267.18|2266.68|2267.18|2266.68|2266.93|2266.43|106
1643280920000|2022-01-27 10:55:20|2267.05|2266.55|2266.93|2266.43|2267.05|2266.55|2266.68|2266.18|32
1643280930000|2022-01-27 10:55:30|2267.18|2266.68|2267.18|2266.68|2267.43|2266.93|2266.93|2266.43|72
1643280940000|2022-01-27 10:55:40|2267.3|2266.8|2267.3|2266.8|2267.68|2267.18|2267.18|2266.68|30
1643280950000|2022-01-27 10:55:50|2267.68|2267.18|2266.43|2265.93|2267.68|2267.18|2266.18|2265.68|170
1643280960000|2022-01-27 10:56:00|2266.3|2265.8|2266.43|2265.93|2266.93|2266.43|2266.18|2265.68|147
1643280970000|2022-01-27 10:56:10|2266.68|2266.18|2266.05|2265.55|2266.93|2266.43|2265.93|2265.43|52
1643280980000|2022-01-27 10:56:20|2266.18|2265.68|2266.43|2265.93|2266.68|2266.18|2266.05|2265.55|53
1643280990000|2022-01-27 10:56:30|2266.3|2265.8|2265.68|2265.18|2266.3|2265.8|2265.68|2265.18|29
1643281000000|2022-01-27 10:56:40|2265.8|2265.3|2266.18|2265.68|2266.43|2265.93|2265.8|2265.3|59
1643281010000|2022-01-27 10:56:50|2265.68|2265.18|2265.18|2264.68|2265.68|2265.18|2265.18|2264.68|57
1643281020000|2022-01-27 10:57:00|2265.3|2264.8|2265.43|2264.93|2265.43|2264.93|2265.18|2264.68|76
1643281030000|2022-01-27 10:57:10|2265.18|2264.68|2265.18|2264.68|2265.3|2264.8|2265.18|2264.68|16
1643281040000|2022-01-27 10:57:20|2265.3|2264.8|2265.43|2264.93|2265.68|2265.18|2265.18|2264.68|36
1643281050000|2022-01-27 10:57:30|2265.3|2264.8|2264.93|2264.43|2265.43|2264.93|2264.93|2264.43|16
1643281060000|2022-01-27 10:57:40|2264.8|2264.3|2264.05|2263.55|2264.8|2264.3|2263.93|2263.43|55
1643281070000|2022-01-27 10:57:50|2263.93|2263.43|2263.68|2263.18|2264.05|2263.55|2263.68|2263.18|116
1643281080000|2022-01-27 10:58:00|2263.55|2263.05|2263.43|2262.93|2263.8|2263.3|2263.3|2262.8|52
1643281090000|2022-01-27 10:58:10|2263.3|2262.8|2263.43|2262.93|2263.55|2263.05|2262.93|2262.43|41
1643281100000|2022-01-27 10:58:20|2263.3|2262.8|2263.18|2262.68|2263.43|2262.93|2263.05|2262.55|37
1643281110000|2022-01-27 10:58:30|2263.3|2262.8|2263.18|2262.68|2263.3|2262.8|2263.18|2262.68|36
1643281120000|2022-01-27 10:58:40|2263.3|2262.8|2262.93|2262.43|2263.3|2262.8|2262.93|2262.43|34
1643281130000|2022-01-27 10:58:50|2263.05|2262.55|2262.43|2261.93|2263.05|2262.55|2262.18|2261.68|43
1643281140000|2022-01-27 10:59:00|2262.3|2261.8|2262.43|2261.93|2262.43|2261.93|2262.18|2261.68|31
1643281150000|2022-01-27 10:59:10|2262.55|2262.05|2262.93|2262.43|2263.18|2262.68|2262.55|2262.05|47
1643281160000|2022-01-27 10:59:20|2263.05|2262.55|2263.18|2262.68|2263.43|2262.93|2262.93|2262.43|20
1643281170000|2022-01-27 10:59:30|2263.05|2262.55|2263.05|2262.55|2263.18|2262.68|2262.8|2262.3|8
1643281180000|2022-01-27 10:59:40|2262.93|2262.43|2263.05|2262.55|2263.3|2262.8|2262.8|2262.3|28
1643281190000|2022-01-27 10:59:50|2263.18|2262.68|2263.18|2262.68|2263.18|2262.68|2262.93|2262.43|37
1643281200000|2022-01-27 11:00:00|2262.93|2262.43|2262.68|2262.18|2262.93|2262.43|2262.68|2262.18|30
1643281210000|2022-01-27 11:00:10|2262.93|2262.43|2262.93|2262.43|2262.93|2262.43|2262.93|2262.43|24
1643281220000|2022-01-27 11:00:20|2263.05|2262.55|2263.18|2262.68|2263.43|2262.93|2262.8|2262.3|12
1643281230000|2022-01-27 11:00:30|2263.05|2262.55|2263.93|2263.43|2264.05|2263.55|2262.93|2262.43|28
1643281240000|2022-01-27 11:00:40|2263.8|2263.3|2263.8|2263.3|2264.18|2263.68|2263.8|2263.3|19
1643281250000|2022-01-27 11:00:50|2263.68|2263.18|2264.18|2263.68|2264.18|2263.68|2263.68|2263.18|10
1643281260000|2022-01-27 11:01:00|2264.3|2263.8|2264.18|2263.68|2264.55|2264.05|2263.93|2263.43|19
1643281270000|2022-01-27 11:01:10|2264.3|2263.8|2263.68|2263.18|2264.43|2263.93|2263.68|2263.18|46
1643281280000|2022-01-27 11:01:20|2263.8|2263.3|2263.43|2262.93|2263.93|2263.43|2263.43|2262.93|28
1643281290000|2022-01-27 11:01:30|2263.55|2263.05|2263.55|2263.05|2263.8|2263.3|2263.43|2262.93|15
1643281300000|2022-01-27 11:01:40|2263.68|2263.18|2262.93|2262.43|2263.68|2263.18|2262.93|2262.43|25
1643281310000|2022-01-27 11:01:50|2263.05|2262.55|2262.93|2262.43|2263.18|2262.68|2262.93|2262.43|8
1643281320000|2022-01-27 11:02:00|2263.05|2262.55|2262.93|2262.43|2263.43|2262.93|2262.93|2262.43|46
1643281330000|2022-01-27 11:02:10|2262.68|2262.18|2262.93|2262.43|2262.93|2262.43|2262.68|2262.18|29
1643281340000|2022-01-27 11:02:20|2263.05|2262.55|2263.43|2262.93|2263.55|2263.05|2262.93|2262.43|46
1643281350000|2022-01-27 11:02:30|2263.55|2263.05|2263.68|2263.18|2263.8|2263.3|2263.43|2262.93|7
1643281360000|2022-01-27 11:02:40|2263.8|2263.3|2263.93|2263.43|2263.93|2263.43|2263.68|2263.18|45
1643281370000|2022-01-27 11:02:50|2264.18|2263.68|2263.93|2263.43|2264.18|2263.68|2263.68|2263.18|29
1643281380000|2022-01-27 11:03:00|2263.8|2263.3|2263.43|2262.93|2263.8|2263.3|2263.18|2262.68|16
1643281390000|2022-01-27 11:03:10|2263.55|2263.05|2263.3|2262.8|2263.8|2263.3|2263.3|2262.8|24
1643281400000|2022-01-27 11:03:20|2263.18|2262.68|2263.18|2262.68|2263.43|2262.93|2263.18|2262.68|12
1643281410000|2022-01-27 11:03:30|2263.3|2262.8|2263.68|2263.18|2263.68|2263.18|2263.18|2262.68|6
1643281420000|2022-01-27 11:03:40|2263.93|2263.43|2264.18|2263.68|2264.43|2263.93|2263.93|2263.43|66
1643281430000|2022-01-27 11:03:50|2264.05|2263.55|2263.93|2263.43|2264.18|2263.68|2263.93|2263.43|21
1643281440000|2022-01-27 11:04:00|2263.68|2263.18|2263.93|2263.43|2263.93|2263.43|2263.68|2263.18|19
1643281450000|2022-01-27 11:04:10|2264.05|2263.55|2264.8|2264.3|2264.93|2264.43|2263.93|2263.43|57
1643281460000|2022-01-27 11:04:20|2264.68|2264.18|2264.55|2264.05|2264.93|2264.43|2264.43|2263.93|43
1643281470000|2022-01-27 11:04:30|2264.68|2264.18|2264.68|2264.18|2264.93|2264.43|2264.43|2263.93|11
1643281480000|2022-01-27 11:04:40|2264.8|2264.3|2264.43|2263.93|2264.93|2264.43|2264.3|2263.8|13
1643281490000|2022-01-27 11:04:50|2264.3|2263.8|2264.68|2264.18|2264.68|2264.18|2264.18|2263.68|34
1643281500000|2022-01-27 11:05:00|2264.55|2264.05|2264.68|2264.18|2264.8|2264.3|2264.43|2263.93|10
1643281510000|2022-01-27 11:05:10|2264.8|2264.3|2265.43|2264.93|2265.43|2264.93|2264.8|2264.3|48
1643281520000|2022-01-27 11:05:20|2265.3|2264.8|2265.43|2264.93|2265.55|2265.05|2265.18|2264.68|25
1643281530000|2022-01-27 11:05:30|2265.55|2265.05|2265.43|2264.93|2266.18|2265.68|2265.43|2264.93|17
1643281540000|2022-01-27 11:05:40|2265.18|2264.68|2265.43|2264.93|2265.68|2265.18|2265.18|2264.68|17
1643281550000|2022-01-27 11:05:50|2265.3|2264.8|2265.18|2264.68|2265.43|2264.93|2265.18|2264.68|17
1643281560000|2022-01-27 11:06:00|2264.93|2264.43|2264.18|2263.68|2265.18|2264.68|2263.93|2263.43|62
1643281570000|2022-01-27 11:06:10|2264.43|2263.93|2263.93|2263.43|2264.43|2263.93|2263.93|2263.43|8
1643281580000|2022-01-27 11:06:20|2264.05|2263.55|2263.8|2263.3|2264.18|2263.68|2263.43|2262.93|23
1643281590000|2022-01-27 11:06:30|2263.93|2263.43|2263.68|2263.18|2263.93|2263.43|2263.68|2263.18|6
1643281600000|2022-01-27 11:06:40|2263.8|2263.3|2263.93|2263.43|2263.93|2263.43|2263.68|2263.18|17
1643281610000|2022-01-27 11:06:50|2263.8|2263.3|2263.68|2263.18|2263.8|2263.3|2263.55|2263.05|9
1643281620000|2022-01-27 11:07:00|2263.55|2263.05|2263.55|2263.05|2263.68|2263.18|2263.43|2262.93|26
1643281630000|2022-01-27 11:07:10|2263.68|2263.18|2263.93|2263.43|2263.93|2263.43|2263.43|2262.93|41
1643281640000|2022-01-27 11:07:20|2264.18|2263.68|2263.43|2262.93|2264.55|2264.05|2263.43|2262.93|79
1643281650000|2022-01-27 11:07:30|2263.68|2263.18|2263.43|2262.93|2263.68|2263.18|2263.05|2262.55|25
1643281660000|2022-01-27 11:07:40|2263.68|2263.18|2263.68|2263.18|2263.8|2263.3|2263.68|2263.18|25
1643281670000|2022-01-27 11:07:50|2263.8|2263.3|2263.93|2263.43|2263.93|2263.43|2263.68|2263.18|61
1643281680000|2022-01-27 11:08:00|2264.18|2263.68|2264.18|2263.68|2264.18|2263.68|2263.93|2263.43|13
1643281690000|2022-01-27 11:08:10|2264.05|2263.55|2264.43|2263.93|2264.43|2263.93|2263.93|2263.43|9
1643281700000|2022-01-27 11:08:20|2264.68|2264.18|2264.68|2264.18|2264.93|2264.43|2264.55|2264.05|68
1643281710000|2022-01-27 11:08:30|2264.43|2263.93|2264.43|2263.93|2264.43|2263.93|2264.3|2263.8|10
1643281720000|2022-01-27 11:08:40|2264.3|2263.8|2263.43|2262.93|2264.3|2263.8|2263.43|2262.93|40
1643281730000|2022-01-27 11:08:50|2263.68|2263.18|2264.05|2263.55|2264.05|2263.55|2263.55|2263.05|45
1643281740000|2022-01-27 11:09:00|2264.18|2263.68|2263.68|2263.18|2264.18|2263.68|2263.43|2262.93|20
1643281750000|2022-01-27 11:09:10|2263.55|2263.05|2262.43|2261.93|2263.68|2263.18|2262.43|2261.93|26
1643281760000|2022-01-27 11:09:20|2262.3|2261.8|2261.93|2261.43|2262.43|2261.93|2261.68|2261.18|33
1643281770000|2022-01-27 11:09:30|2262.05|2261.55|2262.18|2261.68|2262.43|2261.93|2261.93|2261.43|43
1643281780000|2022-01-27 11:09:40|2262.3|2261.8|2262.18|2261.68|2262.43|2261.93|2262.18|2261.68|14
1643281790000|2022-01-27 11:09:50|2262.3|2261.8|2262.18|2261.68|2262.43|2261.93|2262.05|2261.55|26
1643281800000|2022-01-27 11:10:00|2262.68|2262.18|2263.43|2262.93|2263.43|2262.93|2262.43|2261.93|88
1643281810000|2022-01-27 11:10:10|2263.55|2263.05|2263.68|2263.18|2263.68|2263.18|2263.43|2262.93|9
1643281820000|2022-01-27 11:10:20|2263.55|2263.05|2263.43|2262.93|2263.68|2263.18|2263.18|2262.68|19
1643281830000|2022-01-27 11:10:30|2263.3|2262.8|2263.68|2263.18|2263.93|2263.43|2263.18|2262.68|19
1643281840000|2022-01-27 11:10:40|2263.43|2262.93|2263.43|2262.93|2263.68|2263.18|2263.43|2262.93|11
1643281850000|2022-01-27 11:10:50|2263.55|2263.05|2263.68|2263.18|2263.93|2263.43|2263.43|2262.93|14
1643281860000|2022-01-27 11:11:00|2263.43|2262.93|2263.43|2262.93|2263.68|2263.18|2263.18|2262.68|10
1643281870000|2022-01-27 11:11:10|2263.55|2263.05|2263.18|2262.68|2263.68|2263.18|2263.18|2262.68|24
1643281880000|2022-01-27 11:11:20|2263.3|2262.8|2262.43|2261.93|2263.55|2263.05|2262.43|2261.93|37
1643281890000|2022-01-27 11:11:30|2262.68|2262.18|2262.68|2262.18|2262.8|2262.3|2262.55|2262.05|21
1643281900000|2022-01-27 11:11:40|2262.43|2261.93|2262.68|2262.18|2262.68|2262.18|2262.43|2261.93|10
1643281910000|2022-01-27 11:11:50|2262.8|2262.3|2264.05|2263.55|2264.18|2263.68|2262.68|2262.18|33
1643281920000|2022-01-27 11:12:00|2264.18|2263.68|2263.68|2263.18|2264.18|2263.68|2263.68|2263.18|20
1643281930000|2022-01-27 11:12:10|2263.8|2263.3|2263.68|2263.18|2264.18|2263.68|2263.68|2263.18|16
1643281940000|2022-01-27 11:12:20|2263.55|2263.05|2263.68|2263.18|2263.93|2263.43|2263.43|2262.93|12
1643281950000|2022-01-27 11:12:30|2263.43|2262.93|2263.68|2263.18|2263.68|2263.18|2263.43|2262.93|31
1643281960000|2022-01-27 11:12:40|2263.93|2263.43|2263.68|2263.18|2263.93|2263.43|2263.68|2263.18|8
1643281970000|2022-01-27 11:12:50|2263.8|2263.3|2263.55|2263.05|2264.18|2263.68|2263.43|2262.93|21
1643281980000|2022-01-27 11:13:00|2263.68|2263.18|2263.68|2263.18|2263.93|2263.43|2263.43|2262.93|14
1643281990000|2022-01-27 11:13:10|2263.55|2263.05|2263.68|2263.18|2263.93|2263.43|2263.55|2263.05|7
1643282000000|2022-01-27 11:13:20|2263.55|2263.05|2262.93|2262.43|2263.55|2263.05|2262.93|2262.43|13
1643282010000|2022-01-27 11:13:30|2262.8|2262.3|2262.8|2262.3|2263.18|2262.68|2262.68|2262.18|5
1643282020000|2022-01-27 11:13:40|2262.68|2262.18|2262.3|2261.8|2262.8|2262.3|2262.18|2261.68|15
1643282030000|2022-01-27 11:13:50|2262.18|2261.68|2262.55|2262.05|2262.68|2262.18|2262.18|2261.68|6
1643282040000|2022-01-27 11:14:00|2262.43|2261.93|2262.93|2262.43|2263.18|2262.68|2262.43|2261.93|21
1643282050000|2022-01-27 11:14:10|2263.05|2262.55|2263.68|2263.18|2263.68|2263.18|2263.05|2262.55|15
1643282060000|2022-01-27 11:14:20|2263.8|2263.3|2263.68|2263.18|2263.8|2263.3|2263.43|2262.93|33
1643282070000|2022-01-27 11:14:30|2263.55|2263.05|2263.68|2263.18|2263.68|2263.18|2263.43|2262.93|3
1643282080000|2022-01-27 11:14:40|2264.18|2263.68|2264.05|2263.55|2264.43|2263.93|2263.93|2263.43|27
1643282090000|2022-01-27 11:14:50|2263.93|2263.43|2263.68|2263.18|2264.18|2263.68|2263.68|2263.18|30
1643282100000|2022-01-27 11:15:00|2263.43|2262.93|2263.68|2263.18|2263.93|2263.43|2263.43|2262.93|11
1643282110000|2022-01-27 11:15:10|2263.55|2263.05|2264.43|2263.93|2264.43|2263.93|2263.55|2263.05|9
1643282120000|2022-01-27 11:15:20|2264.68|2264.18|2264.18|2263.68|2264.68|2264.18|2264.05|2263.55|11
1643282130000|2022-01-27 11:15:30|2264.05|2263.55|2263.93|2263.43|2264.18|2263.68|2263.93|2263.43|10
1643282140000|2022-01-27 11:15:40|2263.68|2263.18|2263.3|2262.8|2263.8|2263.3|2263.3|2262.8|15
1643282150000|2022-01-27 11:15:50|2263.18|2262.68|2263.3|2262.8|2263.43|2262.93|2263.05|2262.55|11
1643282160000|2022-01-27 11:16:00|2263.18|2262.68|2263.43|2262.93|2263.55|2263.05|2263.18|2262.68|9
1643282170000|2022-01-27 11:16:10|2263.18|2262.68|2263.18|2262.68|2263.43|2262.93|2263.05|2262.55|27
1643282180000|2022-01-27 11:16:20|2263.05|2262.55|2263.18|2262.68|2263.43|2262.93|2262.93|2262.43|12
1643282190000|2022-01-27 11:16:30|2263.3|2262.8|2263.43|2262.93|2263.43|2262.93|2263.18|2262.68|6
1643282200000|2022-01-27 11:16:40|2263.3|2262.8|2263.55|2263.05|2264.18|2263.68|2263.3|2262.8|53
1643282210000|2022-01-27 11:16:50|2263.68|2263.18|2263.43|2262.93|2263.68|2263.18|2263.18|2262.68|14
1643282220000|2022-01-27 11:17:00|2263.3|2262.8|2263.18|2262.68|2263.3|2262.8|2262.93|2262.43|14
1643282230000|2022-01-27 11:17:10|2263.05|2262.55|2263.18|2262.68|2263.3|2262.8|2263.05|2262.55|2
1643282240000|2022-01-27 11:17:20|2263.05|2262.55|2262.68|2262.18|2263.05|2262.55|2262.68|2262.18|7
1643282250000|2022-01-27 11:17:30|2262.43|2261.93|2262.43|2261.93|2262.68|2262.18|2262.18|2261.68|35
1643282260000|2022-01-27 11:17:40|2262.55|2262.05|2262.43|2261.93|2262.8|2262.3|2262.43|2261.93|14
1643282270000|2022-01-27 11:17:50|2262.3|2261.8|2261.93|2261.43|2262.3|2261.8|2261.93|2261.43|16
1643282280000|2022-01-27 11:18:00|2262.18|2261.68|2261.93|2261.43|2262.18|2261.68|2261.93|2261.43|30
1643282290000|2022-01-27 11:18:10|2261.68|2261.18|2261.68|2261.18|2261.8|2261.3|2261.43|2260.93|43
1643282300000|2022-01-27 11:18:20|2261.8|2261.3|2261.43|2260.93|2262.05|2261.55|2261.43|2260.93|28
1643282310000|2022-01-27 11:18:30|2261.55|2261.05|2261.68|2261.18|2261.8|2261.3|2261.55|2261.05|10
1643282320000|2022-01-27 11:18:40|2261.55|2261.05|2261.18|2260.68|2261.55|2261.05|2261.18|2260.68|24
1643282330000|2022-01-27 11:18:50|2261.3|2260.8|2261.43|2260.93|2261.43|2260.93|2261.18|2260.68|10
1643282340000|2022-01-27 11:19:00|2261.3|2260.8|2261.3|2260.8|2261.43|2260.93|2261.05|2260.55|31
1643282350000|2022-01-27 11:19:10|2261.18|2260.68|2261.55|2261.05|2261.68|2261.18|2261.18|2260.68|51
1643282360000|2022-01-27 11:19:20|2261.43|2260.93|2260.93|2260.43|2261.68|2261.18|2260.93|2260.43|4
1643282370000|2022-01-27 11:19:30|2260.8|2260.3|2261.05|2260.55|2261.18|2260.68|2260.8|2260.3|8
1643282380000|2022-01-27 11:19:40|2260.93|2260.43|2260.8|2260.3|2260.93|2260.43|2260.68|2260.18|16
1643282390000|2022-01-27 11:19:50|2260.93|2260.43|2261.18|2260.68|2261.18|2260.68|2260.8|2260.3|23
1643282400000|2022-01-27 11:20:00|2261.05|2260.55|2260.8|2260.3|2261.18|2260.68|2260.68|2260.18|18
1643282410000|2022-01-27 11:20:10|2260.68|2260.18|2260.93|2260.43|2260.93|2260.43|2260.68|2260.18|74
1643282420000|2022-01-27 11:20:20|2260.8|2260.3|2261.18|2260.68|2261.18|2260.68|2260.8|2260.3|11
1643282430000|2022-01-27 11:20:30|2261.05|2260.55|2261.18|2260.68|2261.18|2260.68|2260.93|2260.43|26
1643282440000|2022-01-27 11:20:40|2261.05|2260.55|2261.05|2260.55|2261.18|2260.68|2260.93|2260.43|23
1643282450000|2022-01-27 11:20:50|2261.18|2260.68|2260.93|2260.43|2261.18|2260.68|2260.93|2260.43|17
1643282460000|2022-01-27 11:21:00|2261.05|2260.55|2261.93|2261.43|2262.18|2261.68|2260.93|2260.43|40
1643282470000|2022-01-27 11:21:10|2261.68|2261.18|2261.43|2260.93|2261.68|2261.18|2261.18|2260.68|18
1643282480000|2022-01-27 11:21:20|2261.18|2260.68|2260.68|2260.18|2261.43|2260.93|2260.68|2260.18|15
1643282490000|2022-01-27 11:21:30|2260.43|2259.93|2260.55|2260.05|2260.68|2260.18|2260.43|2259.93|10
1643282500000|2022-01-27 11:21:40|2260.43|2259.93|2260.93|2260.43|2260.93|2260.43|2260.43|2259.93|21
1643282510000|2022-01-27 11:21:50|2261.05|2260.55|2261.18|2260.68|2261.18|2260.68|2260.93|2260.43|0
1643282520000|2022-01-27 11:22:00|2261.3|2260.8|2261.18|2260.68|2261.3|2260.8|2260.93|2260.43|11
1643282530000|2022-01-27 11:22:10|2261.05|2260.55|2261.3|2260.8|2261.43|2260.93|2261.05|2260.55|35
1643282540000|2022-01-27 11:22:20|2261.43|2260.93|2261.18|2260.68|2261.43|2260.93|2261.18|2260.68|6
1643282550000|2022-01-27 11:22:30|2260.93|2260.43|2260.68|2260.18|2260.93|2260.43|2260.43|2259.93|20
1643282560000|2022-01-27 11:22:40|2260.55|2260.05|2259.93|2259.43|2260.68|2260.18|2259.93|2259.43|52
1643282570000|2022-01-27 11:22:50|2259.68|2259.18|2259.93|2259.43|2259.93|2259.43|2259.68|2259.18|40
1643282580000|2022-01-27 11:23:00|2259.8|2259.3|2259.93|2259.43|2259.93|2259.43|2259.68|2259.18|20
1643282590000|2022-01-27 11:23:10|2260.18|2259.68|2260.43|2259.93|2260.43|2259.93|2259.93|2259.43|20
1643282600000|2022-01-27 11:23:20|2260.3|2259.8|2260.18|2259.68|2260.3|2259.8|2260.18|2259.68|9
1643282610000|2022-01-27 11:23:30|2260.3|2259.8|2260.18|2259.68|2260.43|2259.93|2260.18|2259.68|33
1643282620000|2022-01-27 11:23:40|2259.93|2259.43|2259.68|2259.18|2259.93|2259.43|2259.68|2259.18|11
1643282630000|2022-01-27 11:23:50|2259.8|2259.3|2259.68|2259.18|2259.93|2259.43|2259.68|2259.18|9
1643282640000|2022-01-27 11:24:00|2259.55|2259.05|2259.93|2259.43|2259.93|2259.43|2259.55|2259.05|46
1643282650000|2022-01-27 11:24:10|2259.8|2259.3|2260.43|2259.93|2260.43|2259.93|2259.8|2259.3|84
1643282660000|2022-01-27 11:24:20|2260.55|2260.05|2260.8|2260.3|2260.93|2260.43|2260.43|2259.93|22
1643282670000|2022-01-27 11:24:30|2260.68|2260.18|2260.68|2260.18|2261.18|2260.68|2260.68|2260.18|29
1643282680000|2022-01-27 11:24:40|2260.8|2260.3|2260.93|2260.43|2260.93|2260.43|2260.8|2260.3|10
1643282690000|2022-01-27 11:24:50|2260.8|2260.3|2261.18|2260.68|2261.18|2260.68|2260.68|2260.18|10
1643282700000|2022-01-27 11:25:00|2260.8|2260.3|2261.18|2260.68|2261.18|2260.68|2260.68|2260.18|72
1643282710000|2022-01-27 11:25:10|2261.3|2260.8|2262.18|2261.68|2262.18|2261.68|2261.18|2260.68|51
1643282720000|2022-01-27 11:25:20|2262.3|2261.8|2262.18|2261.68|2262.43|2261.93|2262.18|2261.68|16
1643282730000|2022-01-27 11:25:30|2262.3|2261.8|2261.68|2261.18|2262.3|2261.8|2261.68|2261.18|39
1643282740000|2022-01-27 11:25:40|2261.8|2261.3|2261.68|2261.18|2261.8|2261.3|2261.68|2261.18|5
1643282750000|2022-01-27 11:25:50|2261.43|2260.93|2261.43|2260.93|2261.43|2260.93|2261.18|2260.68|16
1643282760000|2022-01-27 11:26:00|2261.55|2261.05|2261.43|2260.93|2261.68|2261.18|2260.93|2260.43|9
1643282770000|2022-01-27 11:26:10|2261.68|2261.18|2261.93|2261.43|2261.93|2261.43|2261.68|2261.18|18
1643282780000|2022-01-27 11:26:20|2261.8|2261.3|2261.55|2261.05|2261.8|2261.3|2261.43|2260.93|27
1643282790000|2022-01-27 11:26:30|2261.68|2261.18|2261.93|2261.43|2261.93|2261.43|2261.43|2260.93|14
1643282800000|2022-01-27 11:26:40|2261.8|2261.3|2261.43|2260.93|2261.93|2261.43|2261.43|2260.93|36
1643282810000|2022-01-27 11:26:50|2261.55|2261.05|2261.18|2260.68|2261.68|2261.18|2260.93|2260.43|19
1643282820000|2022-01-27 11:27:00|2261.3|2260.8|2261.93|2261.43|2261.93|2261.43|2261.3|2260.8|22
1643282830000|2022-01-27 11:27:10|2262.18|2261.68|2262.43|2261.93|2262.43|2261.93|2261.93|2261.43|23
1643282840000|2022-01-27 11:27:20|2262.3|2261.8|2262.18|2261.68|2262.43|2261.93|2262.18|2261.68|7
1643282850000|2022-01-27 11:27:30|2262.3|2261.8|2262.18|2261.68|2262.43|2261.93|2262.05|2261.55|20
1643282860000|2022-01-27 11:27:40|2262.3|2261.8|2262.43|2261.93|2262.68|2262.18|2262.3|2261.8|16
1643282870000|2022-01-27 11:27:50|2262.55|2262.05|2261.93|2261.43|2262.55|2262.05|2261.93|2261.43|26
1643282880000|2022-01-27 11:28:00|2261.8|2261.3|2261.93|2261.43|2261.93|2261.43|2261.68|2261.18|7
1643282890000|2022-01-27 11:28:10|2262.05|2261.55|2262.18|2261.68|2262.18|2261.68|2261.93|2261.43|9
1643282900000|2022-01-27 11:28:20|2262.43|2261.93|2262.68|2262.18|2262.93|2262.43|2262.43|2261.93|55
1643282910000|2022-01-27 11:28:30|2262.43|2261.93|2262.68|2262.18|2262.8|2262.3|2262.43|2261.93|15
1643282920000|2022-01-27 11:28:40|2262.8|2262.3|2263.18|2262.68|2263.18|2262.68|2262.68|2262.18|19
1643282930000|2022-01-27 11:28:50|2263.05|2262.55|2263.18|2262.68|2263.18|2262.68|2262.93|2262.43|14
1643282940000|2022-01-27 11:29:00|2263.05|2262.55|2263.43|2262.93|2263.68|2263.18|2262.93|2262.43|9
1643282950000|2022-01-27 11:29:10|2263.55|2263.05|2263.43|2262.93|2264.18|2263.68|2263.43|2262.93|26
1643282960000|2022-01-27 11:29:20|2263.68|2263.18|2263.68|2263.18|2263.8|2263.3|2263.55|2263.05|8
1643282970000|2022-01-27 11:29:30|2263.8|2263.3|2263.93|2263.43|2263.93|2263.43|2263.68|2263.18|22
1643282980000|2022-01-27 11:29:40|2263.8|2263.3|2264.18|2263.68|2264.18|2263.68|2263.68|2263.18|9
1643282990000|2022-01-27 11:29:50|2264.05|2263.55|2264.18|2263.68|2264.43|2263.93|2263.93|2263.43|67
1643283000000|2022-01-27 11:30:00|2263.93|2263.43|2264.55|2264.05|2264.68|2264.18|2263.93|2263.43|46
1643283010000|2022-01-27 11:30:10|2264.68|2264.18|2264.43|2263.93|2264.68|2264.18|2264.43|2263.93|22
1643283020000|2022-01-27 11:30:20|2264.3|2263.8|2264.18|2263.68|2264.43|2263.93|2264.05|2263.55|26
1643283030000|2022-01-27 11:30:30|2264.05|2263.55|2263.68|2263.18|2264.05|2263.55|2263.68|2263.18|28
1643283040000|2022-01-27 11:30:40|2263.55|2263.05|2263.68|2263.18|2263.93|2263.43|2263.43|2262.93|18
1643283050000|2022-01-27 11:30:50|2263.93|2263.43|2263.68|2263.18|2263.93|2263.43|2263.43|2262.93|3
1643283060000|2022-01-27 11:31:00|2263.8|2263.3|2263.68|2263.18|2263.93|2263.43|2263.68|2263.18|10
1643283070000|2022-01-27 11:31:10|2263.8|2263.3|2264.43|2263.93|2264.43|2263.93|2263.8|2263.3|58
1643283080000|2022-01-27 11:31:20|2264.55|2264.05|2264.18|2263.68|2264.55|2264.05|2264.18|2263.68|17
1643283090000|2022-01-27 11:31:30|2264.3|2263.8|2264.68|2264.18|2264.68|2264.18|2264.18|2263.68|26
1643283100000|2022-01-27 11:31:40|2264.55|2264.05|2264.43|2263.93|2264.68|2264.18|2264.43|2263.93|11
1643283110000|2022-01-27 11:31:50|2264.18|2263.68|2263.93|2263.43|2264.43|2263.93|2263.93|2263.43|24
1643283120000|2022-01-27 11:32:00|2264.05|2263.55|2264.43|2263.93|2264.55|2264.05|2263.93|2263.43|27
1643283130000|2022-01-27 11:32:10|2264.55|2264.05|2264.43|2263.93|2264.68|2264.18|2264.18|2263.68|18
1643283140000|2022-01-27 11:32:20|2264.18|2263.68|2264.18|2263.68|2264.43|2263.93|2263.93|2263.43|22
1643283150000|2022-01-27 11:32:30|2264.3|2263.8|2264.43|2263.93|2264.43|2263.93|2264.3|2263.8|9
1643283160000|2022-01-27 11:32:40|2264.18|2263.68|2264.3|2263.8|2264.43|2263.93|2264.18|2263.68|6
1643283170000|2022-01-27 11:32:50|2264.18|2263.68|2264.43|2263.93|2264.68|2264.18|2264.18|2263.68|19
1643283180000|2022-01-27 11:33:00|2264.18|2263.68|2263.8|2263.3|2264.18|2263.68|2263.68|2263.18|17
1643283190000|2022-01-27 11:33:10|2263.68|2263.18|2264.18|2263.68|2264.43|2263.93|2263.68|2263.18|14
1643283200000|2022-01-27 11:33:20|2264.05|2263.55|2262.8|2262.3|2264.05|2263.55|2262.68|2262.18|68
1643283210000|2022-01-27 11:33:30|2262.68|2262.18|2262.68|2262.18|2262.93|2262.43|2262.43|2261.93|16
1643283220000|2022-01-27 11:33:40|2262.93|2262.43|2263.18|2262.68|2263.3|2262.8|2262.93|2262.43|17
1643283230000|2022-01-27 11:33:50|2263.3|2262.8|2263.18|2262.68|2263.43|2262.93|2263.18|2262.68|10
1643283240000|2022-01-27 11:34:00|2262.93|2262.43|2263.05|2262.55|2263.18|2262.68|2262.93|2262.43|8
1643283250000|2022-01-27 11:34:10|2263.18|2262.68|2262.43|2261.93|2263.18|2262.68|2262.3|2261.8|25
1643283260000|2022-01-27 11:34:20|2262.3|2261.8|2262.55|2262.05|2262.68|2262.18|2262.3|2261.8|4
1643283270000|2022-01-27 11:34:30|2262.43|2261.93|2262.68|2262.18|2262.68|2262.18|2262.18|2261.68|10
1643283280000|2022-01-27 11:34:40|2262.43|2261.93|2262.93|2262.43|2262.93|2262.43|2262.43|2261.93|28
1643283290000|2022-01-27 11:34:50|2263.18|2262.68|2262.68|2262.18|2263.18|2262.68|2262.68|2262.18|13
1643283300000|2022-01-27 11:35:00|2262.43|2261.93|2262.43|2261.93|2262.55|2262.05|2262.43|2261.93|11
1643283310000|2022-01-27 11:35:10|2262.18|2261.68|2262.43|2261.93|2262.43|2261.93|2262.18|2261.68|21
1643283320000|2022-01-27 11:35:20|2262.3|2261.8|2262.18|2261.68|2262.68|2262.18|2262.18|2261.68|16
1643283330000|2022-01-27 11:35:30|2262.3|2261.8|2262.18|2261.68|2262.43|2261.93|2262.18|2261.68|2
1643283350000|2022-01-27 11:35:50|2262.05|2261.55|2262.18|2261.68|2262.18|2261.68|2261.93|2261.43|16
1643283360000|2022-01-27 11:36:00|2262.43|2261.93|2262.8|2262.3|2262.93|2262.43|2262.43|2261.93|30
1643283370000|2022-01-27 11:36:10|2262.93|2262.43|2262.93|2262.43|2263.18|2262.68|2262.8|2262.3|10
1643283380000|2022-01-27 11:36:20|2262.8|2262.3|2263.3|2262.8|2263.3|2262.8|2262.8|2262.3|16
1643283390000|2022-01-27 11:36:30|2263.18|2262.68|2263.18|2262.68|2263.3|2262.8|2263.18|2262.68|5
1643283400000|2022-01-27 11:36:40|2263.05|2262.55|2262.93|2262.43|2263.18|2262.68|2262.68|2262.18|10
1643283410000|2022-01-27 11:36:50|2262.8|2262.3|2262.93|2262.43|2262.93|2262.43|2262.68|2262.18|1
1643283420000|2022-01-27 11:37:00|2263.18|2262.68|2262.93|2262.43|2263.18|2262.68|2262.93|2262.43|9
1643283430000|2022-01-27 11:37:10|2263.05|2262.55|2262.93|2262.43|2263.05|2262.55|2262.93|2262.43|8
1643283440000|2022-01-27 11:37:20|2262.43|2261.93|2262.05|2261.55|2262.68|2262.18|2261.93|2261.43|50
1643283450000|2022-01-27 11:37:30|2261.93|2261.43|2261.93|2261.43|2261.93|2261.43|2261.68|2261.18|14
1643283460000|2022-01-27 11:37:40|2261.8|2261.3|2262.05|2261.55|2262.18|2261.68|2261.8|2261.3|14
1643283470000|2022-01-27 11:37:50|2262.18|2261.68|2261.93|2261.43|2262.43|2261.93|2261.93|2261.43|57
1643283480000|2022-01-27 11:38:00|2261.8|2261.3|2261.43|2260.93|2261.8|2261.3|2261.43|2260.93|36
1643283490000|2022-01-27 11:38:10|2261.55|2261.05|2261.3|2260.8|2261.55|2261.05|2260.93|2260.43|42
1643283500000|2022-01-27 11:38:20|2261.18|2260.68|2261.43|2260.93|2261.8|2261.3|2261.18|2260.68|19
1643283510000|2022-01-27 11:38:30|2261.55|2261.05|2261.43|2260.93|2261.68|2261.18|2261.43|2260.93|4
1643283520000|2022-01-27 11:38:40|2261.55|2261.05|2260.93|2260.43|2261.68|2261.18|2260.93|2260.43|27
1643283530000|2022-01-27 11:38:50|2260.68|2260.18|2260.8|2260.3|2260.8|2260.3|2260.43|2259.93|77
1643283540000|2022-01-27 11:39:00|2260.93|2260.43|2260.43|2259.93|2260.93|2260.43|2260.43|2259.93|22
1643283550000|2022-01-27 11:39:10|2260.55|2260.05|2260.68|2260.18|2260.93|2260.43|2260.3|2259.8|32
1643283560000|2022-01-27 11:39:20|2260.55|2260.05|2260.68|2260.18|2260.68|2260.18|2260.18|2259.68|72
1643283570000|2022-01-27 11:39:30|2260.8|2260.3|2260.18|2259.68|2260.93|2260.43|2260.18|2259.68|14
1643283580000|2022-01-27 11:39:40|2260.3|2259.8|2260.18|2259.68|2260.43|2259.93|2260.05|2259.55|83
1643283590000|2022-01-27 11:39:50|2260.05|2259.55|2260.43|2259.93|2260.68|2260.18|2260.05|2259.55|102
1643283600000|2022-01-27 11:40:00|2260.55|2260.05|2260.43|2259.93|2260.55|2260.05|2260.18|2259.68|8
1643283610000|2022-01-27 11:40:10|2260.55|2260.05|2261.18|2260.68|2261.43|2260.93|2260.55|2260.05|53
1643283620000|2022-01-27 11:40:20|2261.3|2260.8|2261.05|2260.55|2261.55|2261.05|2260.93|2260.43|62
1643283630000|2022-01-27 11:40:30|2260.68|2260.18|2260.55|2260.05|2260.93|2260.43|2260.55|2260.05|1
1643283640000|2022-01-27 11:40:40|2260.43|2259.93|2260.55|2260.05|2260.68|2260.18|2260.43|2259.93|14
1643283650000|2022-01-27 11:40:50|2260.68|2260.18|2261.05|2260.55|2261.05|2260.55|2260.43|2259.93|19
1643283660000|2022-01-27 11:41:00|2260.93|2260.43|2260.55|2260.05|2260.93|2260.43|2260.43|2259.93|12
1643283670000|2022-01-27 11:41:10|2260.43|2259.93|2260.43|2259.93|2260.68|2260.18|2260.43|2259.93|1
1643283680000|2022-01-27 11:41:20|2260.3|2259.8|2260.43|2259.93|2260.68|2260.18|2260.18|2259.68|28
1643283690000|2022-01-27 11:41:30|2260.3|2259.8|2260.68|2260.18|2260.68|2260.18|2260.3|2259.8|25
1643283700000|2022-01-27 11:41:40|2260.55|2260.05|2260.43|2259.93|2260.68|2260.18|2260.43|2259.93|11
1643283710000|2022-01-27 11:41:50|2260.3|2259.8|2260.68|2260.18|2260.68|2260.18|2260.3|2259.8|6
1643283720000|2022-01-27 11:42:00|2260.55|2260.05|2260.55|2260.05|2260.8|2260.3|2260.55|2260.05|37
1643283730000|2022-01-27 11:42:10|2260.43|2259.93|2260.43|2259.93|2260.55|2260.05|2260.43|2259.93|1
1643283740000|2022-01-27 11:42:20|2260.68|2260.18|2260.3|2259.8|2260.68|2260.18|2260.18|2259.68|28
1643283750000|2022-01-27 11:42:30|2260.18|2259.68|2260.43|2259.93|2260.43|2259.93|2260.18|2259.68|21
1643283760000|2022-01-27 11:42:40|2260.3|2259.8|2260.3|2259.8|2260.43|2259.93|2260.18|2259.68|13
1643283770000|2022-01-27 11:42:50|2260.43|2259.93|2260.93|2260.43|2260.93|2260.43|2260.18|2259.68|57
1643283780000|2022-01-27 11:43:00|2260.8|2260.3|2260.8|2260.3|2260.93|2260.43|2260.68|2260.18|12
1643283790000|2022-01-27 11:43:10|2260.68|2260.18|2260.93|2260.43|2260.93|2260.43|2260.68|2260.18|6
1643283800000|2022-01-27 11:43:20|2261.18|2260.68|2261.43|2260.93|2261.43|2260.93|2261.18|2260.68|17
1643283810000|2022-01-27 11:43:30|2261.3|2260.8|2261.18|2260.68|2261.43|2260.93|2261.18|2260.68|15
1643283820000|2022-01-27 11:43:40|2261.05|2260.55|2261.05|2260.55|2261.18|2260.68|2260.93|2260.43|14
1643283830000|2022-01-27 11:43:50|2260.93|2260.43|2261.18|2260.68|2261.18|2260.68|2260.93|2260.43|11
1643283840000|2022-01-27 11:44:00|2261.3|2260.8|2261.05|2260.55|2261.3|2260.8|2260.93|2260.43|12
1643283850000|2022-01-27 11:44:10|2260.93|2260.43|2261.43|2260.93|2261.43|2260.93|2260.93|2260.43|5
1643283860000|2022-01-27 11:44:20|2261.3|2260.8|2261.43|2260.93|2261.43|2260.93|2261.3|2260.8|2
1643283870000|2022-01-27 11:44:30|2261.55|2261.05|2260.93|2260.43|2261.55|2261.05|2260.93|2260.43|36
1643283880000|2022-01-27 11:44:40|2261.05|2260.55|2261.18|2260.68|2261.18|2260.68|2261.05|2260.55|2
1643283890000|2022-01-27 11:44:50|2261.3|2260.8|2261.43|2260.93|2261.43|2260.93|2261.3|2260.8|0
1643283900000|2022-01-27 11:45:00|2261.18|2260.68|2261.43|2260.93|2261.43|2260.93|2261.18|2260.68|17
1643283910000|2022-01-27 11:45:10|2261.3|2260.8|2261.3|2260.8|2261.43|2260.93|2261.18|2260.68|9
1643283920000|2022-01-27 11:45:20|2261.43|2260.93|2261.18|2260.68|2261.43|2260.93|2260.93|2260.43|10
1643283930000|2022-01-27 11:45:30|2261.05|2260.55|2260.93|2260.43|2261.18|2260.68|2260.93|2260.43|16
1643283940000|2022-01-27 11:45:40|2260.68|2260.18|2260.68|2260.18|2260.68|2260.18|2260.18|2259.68|170
1643283950000|2022-01-27 11:45:50|2260.55|2260.05|2260.3|2259.8|2260.68|2260.18|2260.3|2259.8|118
1643283960000|2022-01-27 11:46:00|2260.43|2259.93|2260.18|2259.68|2260.43|2259.93|2260.05|2259.55|24
1643283970000|2022-01-27 11:46:10|2260.05|2259.55|2260.3|2259.8|2260.43|2259.93|2259.93|2259.43|31
1643283980000|2022-01-27 11:46:20|2260.43|2259.93|2260.43|2259.93|2260.43|2259.93|2260.3|2259.8|9
1643283990000|2022-01-27 11:46:30|2260.3|2259.8|2260.68|2260.18|2260.68|2260.18|2260.3|2259.8|6
1643284000000|2022-01-27 11:46:40|2260.43|2259.93|2260.43|2259.93|2260.68|2260.18|2260.43|2259.93|11
1643284010000|2022-01-27 11:46:50|2260.55|2260.05|2261.18|2260.68|2261.18|2260.68|2260.55|2260.05|36
1643284020000|2022-01-27 11:47:00|2261.3|2260.8|2261.43|2260.93|2261.43|2260.93|2261.3|2260.8|19
1643284030000|2022-01-27 11:47:10|2261.55|2261.05|2261.68|2261.18|2261.68|2261.18|2261.43|2260.93|19
1643284040000|2022-01-27 11:47:20|2261.8|2261.3|2261.8|2261.3|2261.93|2261.43|2261.68|2261.18|28
1643284050000|2022-01-27 11:47:30|2261.68|2261.18|2261.43|2260.93|2261.8|2261.3|2261.43|2260.93|10
1643284060000|2022-01-27 11:47:40|2261.55|2261.05|2261.68|2261.18|2261.68|2261.18|2261.43|2260.93|15
1643284070000|2022-01-27 11:47:50|2261.8|2261.3|2261.43|2260.93|2261.8|2261.3|2261.43|2260.93|18
1643284080000|2022-01-27 11:48:00|2261.55|2261.05|2261.68|2261.18|2261.68|2261.18|2261.43|2260.93|14
1643284090000|2022-01-27 11:48:10|2261.55|2261.05|2261.8|2261.3|2261.8|2261.3|2261.43|2260.93|6
1643284100000|2022-01-27 11:48:20|2261.93|2261.43|2262.68|2262.18|2262.93|2262.43|2261.93|2261.43|37
1643284110000|2022-01-27 11:48:30|2262.8|2262.3|2263.18|2262.68|2263.43|2262.93|2262.8|2262.3|20
1643284120000|2022-01-27 11:48:40|2263.05|2262.55|2262.68|2262.18|2263.18|2262.68|2262.68|2262.18|13
1643284130000|2022-01-27 11:48:50|2262.8|2262.3|2262.55|2262.05|2262.8|2262.3|2262.43|2261.93|15
1643284140000|2022-01-27 11:49:00|2262.43|2261.93|2262.43|2261.93|2262.55|2262.05|2262.18|2261.68|11
1643284150000|2022-01-27 11:49:10|2262.3|2261.8|2261.93|2261.43|2262.43|2261.93|2261.93|2261.43|12
1643284160000|2022-01-27 11:49:20|2261.68|2261.18|2261.68|2261.18|2261.8|2261.3|2261.43|2260.93|12
1643284170000|2022-01-27 11:49:30|2261.8|2261.3|2261.93|2261.43|2261.93|2261.43|2261.8|2261.3|5
1643284180000|2022-01-27 11:49:40|2261.8|2261.3|2261.8|2261.3|2261.93|2261.43|2261.68|2261.18|12
1643284190000|2022-01-27 11:49:50|2261.68|2261.18|2261.93|2261.43|2261.93|2261.43|2261.68|2261.18|13
1643284200000|2022-01-27 11:50:00|2262.18|2261.68|2262.3|2261.8|2262.43|2261.93|2261.93|2261.43|62
1643284210000|2022-01-27 11:50:10|2262.43|2261.93|2262.93|2262.43|2262.93|2262.43|2262.43|2261.93|22
1643284220000|2022-01-27 11:50:20|2263.18|2262.68|2263.05|2262.55|2263.8|2263.3|2263.05|2262.55|33
1643284230000|2022-01-27 11:50:30|2263.18|2262.68|2263.18|2262.68|2263.43|2262.93|2262.93|2262.43|13
1643284240000|2022-01-27 11:50:40|2263.05|2262.55|2262.68|2262.18|2263.18|2262.68|2262.68|2262.18|11
1643284250000|2022-01-27 11:50:50|2262.8|2262.3|2262.93|2262.43|2263.18|2262.68|2262.8|2262.3|9
1643284260000|2022-01-27 11:51:00|2263.05|2262.55|2263.68|2263.18|2263.8|2263.3|2263.05|2262.55|10
1643284270000|2022-01-27 11:51:10|2263.8|2263.3|2263.93|2263.43|2264.18|2263.68|2263.8|2263.3|9
1643284280000|2022-01-27 11:51:20|2264.05|2263.55|2263.68|2263.18|2264.18|2263.68|2263.68|2263.18|34
1643284290000|2022-01-27 11:51:30|2263.8|2263.3|2263.93|2263.43|2263.93|2263.43|2263.8|2263.3|3
1643284300000|2022-01-27 11:51:40|2263.8|2263.3|2263.55|2263.05|2263.93|2263.43|2263.43|2262.93|6
1643284310000|2022-01-27 11:51:50|2263.43|2262.93|2263.93|2263.43|2263.93|2263.43|2263.43|2262.93|14
1643284320000|2022-01-27 11:52:00|2263.8|2263.3|2263.68|2263.18|2263.93|2263.43|2263.43|2262.93|13
1643284330000|2022-01-27 11:52:10|2263.8|2263.3|2263.68|2263.18|2263.93|2263.43|2263.43|2262.93|4
1643284340000|2022-01-27 11:52:20|2263.8|2263.3|2263.93|2263.43|2263.93|2263.43|2263.68|2263.18|17
1643284350000|2022-01-27 11:52:30|2263.8|2263.3|2263.8|2263.3|2263.93|2263.43|2263.68|2263.18|8
1643284360000|2022-01-27 11:52:40|2263.93|2263.43|2263.93|2263.43|2263.93|2263.43|2263.68|2263.18|1
1643284370000|2022-01-27 11:52:50|2263.8|2263.3|2263.43|2262.93|2263.8|2263.3|2263.43|2262.93|14
1643284380000|2022-01-27 11:53:00|2263.18|2262.68|2263.43|2262.93|2263.43|2262.93|2263.18|2262.68|12
1643284390000|2022-01-27 11:53:10|2263.3|2262.8|2263.18|2262.68|2263.43|2262.93|2263.18|2262.68|12
1643284400000|2022-01-27 11:53:20|2263.3|2262.8|2263.3|2262.8|2263.43|2262.93|2263.18|2262.68|12
1643284410000|2022-01-27 11:53:30|2263.18|2262.68|2263.05|2262.55|2263.18|2262.68|2262.93|2262.43|4
1643284420000|2022-01-27 11:53:40|2262.93|2262.43|2262.93|2262.43|2263.05|2262.55|2262.93|2262.43|2
1643284440000|2022-01-27 11:54:00|2263.05|2262.55|2263.05|2262.55|2263.43|2262.93|2263.05|2262.55|29
1643284450000|2022-01-27 11:54:10|2263.18|2262.68|2263.43|2262.93|2263.68|2263.18|2263.05|2262.55|37
1643284460000|2022-01-27 11:54:20|2263.3|2262.8|2263.05|2262.55|2263.43|2262.93|2262.93|2262.43|27
1643284470000|2022-01-27 11:54:30|2263.18|2262.68|2263.68|2263.18|2263.68|2263.18|2263.18|2262.68|22
1643284480000|2022-01-27 11:54:40|2263.55|2263.05|2263.68|2263.18|2263.68|2263.18|2263.43|2262.93|12
1643284490000|2022-01-27 11:54:50|2263.55|2263.05|2263.68|2263.18|2263.68|2263.18|2263.43|2262.93|18
1643284500000|2022-01-27 11:55:00|2263.55|2263.05|2263.18|2262.68|2263.68|2263.18|2263.18|2262.68|17
1643284510000|2022-01-27 11:55:10|2263.3|2262.8|2263.43|2262.93|2263.43|2262.93|2263.18|2262.68|13
1643284520000|2022-01-27 11:55:20|2263.3|2262.8|2263.3|2262.8|2263.55|2263.05|2263.05|2262.55|28
1643284530000|2022-01-27 11:55:30|2263.43|2262.93|2263.18|2262.68|2263.43|2262.93|2263.18|2262.68|8
1643284540000|2022-01-27 11:55:40|2263.3|2262.8|2263.18|2262.68|2263.43|2262.93|2263.18|2262.68|5
1643284550000|2022-01-27 11:55:50|2263.3|2262.8|2263.3|2262.8|2263.68|2263.18|2263.18|2262.68|12
1643284560000|2022-01-27 11:56:00|2263.18|2262.68|2263.18|2262.68|2263.43|2262.93|2263.18|2262.68|5
1643284570000|2022-01-27 11:56:10|2263.3|2262.8|2263.18|2262.68|2263.68|2263.18|2263.18|2262.68|35
1643284580000|2022-01-27 11:56:20|2263.05|2262.55|2262.55|2262.05|2263.05|2262.55|2262.43|2261.93|14
1643284590000|2022-01-27 11:56:30|2262.43|2261.93|2262.93|2262.43|2262.93|2262.43|2262.43|2261.93|7
1643284600000|2022-01-27 11:56:40|||||||||5
1643284610000|2022-01-27 11:56:50|2263.05|2262.55|2263.43|2262.93|2263.43|2262.93|2262.93|2262.43|31
1643284620000|2022-01-27 11:57:00|||||||||5
1643284630000|2022-01-27 11:57:10|2263.55|2263.05|2264.18|2263.68|2264.18|2263.68|2263.55|2263.05|51
1643284640000|2022-01-27 11:57:20|2264.05|2263.55|2263.93|2263.43|2264.18|2263.68|2263.93|2263.43|15
1643284650000|2022-01-27 11:57:30|2264.05|2263.55|2264.43|2263.93|2264.43|2263.93|2263.93|2263.43|17
1643284660000|2022-01-27 11:57:40|2264.55|2264.05|2264.68|2264.18|2264.68|2264.18|2264.43|2263.93|21
1643284670000|2022-01-27 11:57:50|2264.43|2263.93|2264.43|2263.93|2264.68|2264.18|2264.3|2263.8|30
1643284680000|2022-01-27 11:58:00|2264.55|2264.05|2264.93|2264.43|2264.93|2264.43|2264.43|2263.93|20
1643284690000|2022-01-27 11:58:10|2265.05|2264.55|2264.68|2264.18|2265.05|2264.55|2264.68|2264.18|26
1643284700000|2022-01-27 11:58:20|2264.55|2264.05|2264.93|2264.43|2264.93|2264.43|2264.55|2264.05|18
1643284710000|2022-01-27 11:58:30|2264.68|2264.18|2265.18|2264.68|2265.3|2264.8|2264.68|2264.18|54
1643284720000|2022-01-27 11:58:40|2265.3|2264.8|2265.18|2264.68|2265.3|2264.8|2265.18|2264.68|3
1643284730000|2022-01-27 11:58:50|2264.93|2264.43|2264.68|2264.18|2265.18|2264.68|2264.68|2264.18|29
1643284740000|2022-01-27 11:59:00|2264.8|2264.3|2264.68|2264.18|2264.8|2264.3|2264.18|2263.68|16
1643284750000|2022-01-27 11:59:10|2264.8|2264.3|2264.93|2264.43|2264.93|2264.43|2264.8|2264.3|8
1643284760000|2022-01-27 11:59:20|2264.8|2264.3|2264.43|2263.93|2264.8|2264.3|2264.43|2263.93|23
1643284770000|2022-01-27 11:59:30|2264.3|2263.8|2264.05|2263.55|2264.43|2263.93|2263.93|2263.43|13
1643284780000|2022-01-27 11:59:40|2264.18|2263.68|2264.43|2263.93|2264.43|2263.93|2264.18|2263.68|8
1643284790000|2022-01-27 11:59:50|2264.68|2264.18|2264.3|2263.8|2264.68|2264.18|2264.18|2263.68|24
1643284800000|2022-01-27 12:00:00|2264.43|2263.93|2265.05|2264.55|2265.43|2264.93|2264.43|2263.93|70
1643284810000|2022-01-27 12:00:10|2265.18|2264.68|2264.8|2264.3|2265.18|2264.68|2264.8|2264.3|37
1643284820000|2022-01-27 12:00:20|2264.93|2264.43|2264.8|2264.3|2264.93|2264.43|2264.68|2264.18|5
1643284830000|2022-01-27 12:00:30|2264.68|2264.18|2264.43|2263.93|2264.93|2264.43|2264.43|2263.93|12
1643284840000|2022-01-27 12:00:40|2264.55|2264.05|2264.43|2263.93|2264.68|2264.18|2264.3|2263.8|8
1643284850000|2022-01-27 12:00:50|2264.55|2264.05|2263.93|2263.43|2264.68|2264.18|2263.93|2263.43|10
1643284860000|2022-01-27 12:01:00|2263.68|2263.18|2263.3|2262.8|2263.68|2263.18|2263.18|2262.68|44
1643284870000|2022-01-27 12:01:10|2263.43|2262.93|2263.68|2263.18|2263.93|2263.43|2263.18|2262.68|20
1643284880000|2022-01-27 12:01:20|2263.55|2263.05|2263.43|2262.93|2263.68|2263.18|2263.43|2262.93|6
1643284890000|2022-01-27 12:01:30|2263.55|2263.05|2263.18|2262.68|2263.68|2263.18|2263.18|2262.68|2
1643284900000|2022-01-27 12:01:40|2263.05|2262.55|2263.43|2262.93|2263.43|2262.93|2262.8|2262.3|35
1643284910000|2022-01-27 12:01:50|2263.68|2263.18|2263.18|2262.68|2263.68|2263.18|2263.05|2262.55|19
1643284920000|2022-01-27 12:02:00|2263.05|2262.55|2263.18|2262.68|2263.18|2262.68|2262.93|2262.43|41
1643284930000|2022-01-27 12:02:10|2263.05|2262.55|2263.18|2262.68|2263.43|2262.93|2262.93|2262.43|7
1643284940000|2022-01-27 12:02:20|2263.05|2262.55|2261.3|2260.8|2263.05|2262.55|2261.3|2260.8|106
1643284950000|2022-01-27 12:02:30|2261.18|2260.68|2261.68|2261.18|2261.68|2261.18|2261.18|2260.68|36
1643284960000|2022-01-27 12:02:40|2261.93|2261.43|2262.3|2261.8|2262.3|2261.8|2261.68|2261.18|28
1643284970000|2022-01-27 12:02:50|2262.43|2261.93|2262.43|2261.93|2262.55|2262.05|2262.3|2261.8|4
1643284980000|2022-01-27 12:03:00|2262.55|2262.05|2262.43|2261.93|2262.68|2262.18|2262.43|2261.93|11
1643284990000|2022-01-27 12:03:10|2262.3|2261.8|2262.55|2262.05|2262.68|2262.18|2262.3|2261.8|13
1643285000000|2022-01-27 12:03:20|2262.68|2262.18|2262.55|2262.05|2262.68|2262.18|2262.43|2261.93|25
1643285010000|2022-01-27 12:03:30|2262.68|2262.18|2262.05|2261.55|2262.68|2262.18|2261.93|2261.43|6
1643285020000|2022-01-27 12:03:40|2262.18|2261.68|2262.43|2261.93|2262.43|2261.93|2261.93|2261.43|9
1643285030000|2022-01-27 12:03:50|2262.3|2261.8|2261.68|2261.18|2262.3|2261.8|2261.68|2261.18|11
1643285040000|2022-01-27 12:04:00|2261.55|2261.05|2261.93|2261.43|2262.18|2261.68|2261.43|2260.93|28
1643285050000|2022-01-27 12:04:10|2262.05|2261.55|2262.43|2261.93|2262.43|2261.93|2262.05|2261.55|10
1643285060000|2022-01-27 12:04:20|2262.55|2262.05|2262.93|2262.43|2262.93|2262.43|2262.18|2261.68|12
1643285070000|2022-01-27 12:04:30|2262.68|2262.18|2263.18|2262.68|2263.18|2262.68|2262.68|2262.18|6
1643285080000|2022-01-27 12:04:40|2263.43|2262.93|2263.18|2262.68|2263.43|2262.93|2263.18|2262.68|17
1643285090000|2022-01-27 12:04:50|||||||||3
1643285100000|2022-01-27 12:05:00|2263.3|2262.8|2262.43|2261.93|2263.3|2262.8|2262.3|2261.8|29
1643285110000|2022-01-27 12:05:10|2262.68|2262.18|2262.68|2262.18|2262.8|2262.3|2262.68|2262.18|20
1643285120000|2022-01-27 12:05:20|2262.43|2261.93|2262.55|2262.05|2262.68|2262.18|2262.18|2261.68|21
1643285130000|2022-01-27 12:05:30|2262.43|2261.93|2262.68|2262.18|2262.8|2262.3|2262.43|2261.93|18
1643285140000|2022-01-27 12:05:40|2262.8|2262.3|2262.93|2262.43|2263.18|2262.68|2262.68|2262.18|41
1643285150000|2022-01-27 12:05:50|2263.05|2262.55|2263.18|2262.68|2263.18|2262.68|2262.93|2262.43|2
1643285160000|2022-01-27 12:06:00|2263.3|2262.8|2262.93|2262.43|2263.43|2262.93|2262.93|2262.43|16
1643285170000|2022-01-27 12:06:10|2262.8|2262.3|2262.43|2261.93|2262.8|2262.3|2262.43|2261.93|21
1643285180000|2022-01-27 12:06:20|2262.55|2262.05|2262.43|2261.93|2262.68|2262.18|2262.43|2261.93|18
1643285190000|2022-01-27 12:06:30|2262.55|2262.05|2262.68|2262.18|2262.68|2262.18|2262.55|2262.05|0
1643285200000|2022-01-27 12:06:40|2262.8|2262.3|2262.68|2262.18|2263.05|2262.55|2262.68|2262.18|19
1643285210000|2022-01-27 12:06:50|2262.8|2262.3|2262.8|2262.3|2262.93|2262.43|2262.8|2262.3|5
1643285220000|2022-01-27 12:07:00|2262.93|2262.43|2263.18|2262.68|2263.18|2262.68|2262.93|2262.43|12
1643285230000|2022-01-27 12:07:10|2263.43|2262.93|2263.3|2262.8|2263.68|2263.18|2263.18|2262.68|34
1643285240000|2022-01-27 12:07:20|2263.43|2262.93|2263.68|2263.18|2263.8|2263.3|2263.43|2262.93|33
1643285250000|2022-01-27 12:07:30|2263.8|2263.3|2263.3|2262.8|2263.8|2263.3|2263.3|2262.8|13
1643285260000|2022-01-27 12:07:40|2263.18|2262.68|2263.68|2263.18|2263.68|2263.18|2263.18|2262.68|3
1643285270000|2022-01-27 12:07:50|2263.55|2263.05|2262.68|2262.18|2263.68|2263.18|2262.68|2262.18|45
1643285280000|2022-01-27 12:08:00|2262.8|2262.3|2262.43|2261.93|2262.93|2262.43|2262.43|2261.93|17
1643285290000|2022-01-27 12:08:10|2262.18|2261.68|2262.68|2262.18|2262.68|2262.18|2262.18|2261.68|13
1643285300000|2022-01-27 12:08:20|2262.55|2262.05|2262.68|2262.18|2262.68|2262.18|2262.55|2262.05|12
1643285310000|2022-01-27 12:08:30|2262.8|2262.3|2262.55|2262.05|2262.93|2262.43|2262.43|2261.93|26
1643285320000|2022-01-27 12:08:40|2262.68|2262.18|2262.55|2262.05|2262.68|2262.18|2262.43|2261.93|1
1643285330000|2022-01-27 12:08:50|2262.68|2262.18|2262.8|2262.3|2262.93|2262.43|2262.43|2261.93|9
1643285340000|2022-01-27 12:09:00|2262.68|2262.18|2262.43|2261.93|2262.68|2262.18|2262.43|2261.93|15
1643285350000|2022-01-27 12:09:10|2262.55|2262.05|2262.18|2261.68|2262.55|2262.05|2262.18|2261.68|51
1643285360000|2022-01-27 12:09:20|2261.93|2261.43|2262.18|2261.68|2262.18|2261.68|2261.93|2261.43|45
1643285370000|2022-01-27 12:09:30|2262.05|2261.55|2262.18|2261.68|2262.18|2261.68|2262.05|2261.55|4
1643285380000|2022-01-27 12:09:40|2262.3|2261.8|2262.43|2261.93|2262.43|2261.93|2262.18|2261.68|13
1643285390000|2022-01-27 12:09:50|2262.55|2262.05|2263.18|2262.68|2263.43|2262.93|2262.55|2262.05|13
1643285400000|2022-01-27 12:10:00|2263.3|2262.8|2263.93|2263.43|2263.93|2263.43|2263.18|2262.68|18
1643285410000|2022-01-27 12:10:10|2264.05|2263.55|2264.05|2263.55|2264.18|2263.68|2263.68|2263.18|21
1643285420000|2022-01-27 12:10:20|2263.93|2263.43|2263.93|2263.43|2264.18|2263.68|2263.93|2263.43|16
1643285430000|2022-01-27 12:10:30|2263.8|2263.3|2263.93|2263.43|2263.93|2263.43|2263.55|2263.05|29
1643285440000|2022-01-27 12:10:40|2264.05|2263.55|2264.18|2263.68|2264.18|2263.68|2263.8|2263.3|14
1643285450000|2022-01-27 12:10:50|2264.05|2263.55|2264.18|2263.68|2264.43|2263.93|2263.93|2263.43|37
1643285460000|2022-01-27 12:11:00|2264.05|2263.55|2263.93|2263.43|2264.18|2263.68|2263.68|2263.18|18
1643285470000|2022-01-27 12:11:10|2263.8|2263.3|2263.93|2263.43|2263.93|2263.43|2263.68|2263.18|11
1643285480000|2022-01-27 12:11:20|2263.68|2263.18|2264.05|2263.55|2264.18|2263.68|2263.68|2263.18|12
1643285490000|2022-01-27 12:11:30|2263.93|2263.43|2264.43|2263.93|2264.43|2263.93|2263.93|2263.43|12
1643285500000|2022-01-27 12:11:40|2264.3|2263.8|2264.43|2263.93|2264.43|2263.93|2264.3|2263.8|23
1643285510000|2022-01-27 12:11:50|2264.3|2263.8|2264.43|2263.93|2264.43|2263.93|2264.3|2263.8|5
1643285520000|2022-01-27 12:12:00|2264.18|2263.68|2264.3|2263.8|2264.43|2263.93|2263.93|2263.43|49
1643285530000|2022-01-27 12:12:10|2264.43|2263.93|2264.43|2263.93|2264.43|2263.93|2263.93|2263.43|15
1643285540000|2022-01-27 12:12:20|2264.3|2263.8|2264.18|2263.68|2264.3|2263.8|2264.18|2263.68|5
1643285550000|2022-01-27 12:12:30|2264.3|2263.8|2264.68|2264.18|2264.93|2264.43|2264.18|2263.68|73
1643285560000|2022-01-27 12:12:40|2264.8|2264.3|2264.93|2264.43|2265.18|2264.68|2264.8|2264.3|26
1643285570000|2022-01-27 12:12:50|2265.05|2264.55|2265.18|2264.68|2265.18|2264.68|2264.93|2264.43|28
1643285580000|2022-01-27 12:13:00|2265.05|2264.55|2265.43|2264.93|2265.43|2264.93|2264.93|2264.43|34
1643285590000|2022-01-27 12:13:10|2265.3|2264.8|2264.93|2264.43|2265.3|2264.8|2264.93|2264.43|45
1643285600000|2022-01-27 12:13:20|2265.18|2264.68|2265.18|2264.68|2265.18|2264.68|2265.05|2264.55|17
1643285610000|2022-01-27 12:13:30|2264.8|2264.3|2264.55|2264.05|2264.8|2264.3|2264.43|2263.93|23
1643285620000|2022-01-27 12:13:40|2264.68|2264.18|2264.68|2264.18|2264.68|2264.18|2264.55|2264.05|6
1643285630000|2022-01-27 12:13:50|2264.93|2264.43|2265.3|2264.8|2265.43|2264.93|2264.68|2264.18|64
1643285640000|2022-01-27 12:14:00|2265.43|2264.93|2265.18|2264.68|2265.43|2264.93|2265.05|2264.55|3
1643285650000|2022-01-27 12:14:10|2265.05|2264.55|2265.05|2264.55|2265.18|2264.68|2264.93|2264.43|18
1643285660000|2022-01-27 12:14:20|2264.93|2264.43|2264.43|2263.93|2265.18|2264.68|2264.43|2263.93|17
1643285670000|2022-01-27 12:14:30|2264.3|2263.8|2264.68|2264.18|2264.68|2264.18|2264.3|2263.8|12
1643285680000|2022-01-27 12:14:40|2264.93|2264.43|2264.68|2264.18|2264.93|2264.43|2264.68|2264.18|18
1643285690000|2022-01-27 12:14:50|2264.8|2264.3|2264.68|2264.18|2264.93|2264.43|2264.68|2264.18|21
1643285700000|2022-01-27 12:15:00|2264.8|2264.3|2265.05|2264.55|2265.18|2264.68|2264.68|2264.18|58
1643285710000|2022-01-27 12:15:10|2265.18|2264.68|2265.05|2264.55|2265.3|2264.8|2264.93|2264.43|34
1643285720000|2022-01-27 12:15:20|2265.18|2264.68|2265.18|2264.68|2265.18|2264.68|2264.93|2264.43|20
1643285730000|2022-01-27 12:15:30|2265.3|2264.8|2265.18|2264.68|2265.3|2264.8|2265.18|2264.68|54
1643285740000|2022-01-27 12:15:40|2265.3|2264.8|2264.8|2264.3|2265.43|2264.93|2264.8|2264.3|43
1643285750000|2022-01-27 12:15:50|2264.68|2264.18|2264.3|2263.8|2264.68|2264.18|2264.18|2263.68|48
1643285760000|2022-01-27 12:16:00|2264.18|2263.68|2264.18|2263.68|2264.43|2263.93|2263.93|2263.43|26
1643285770000|2022-01-27 12:16:10|2264.05|2263.55|2264.18|2263.68|2264.18|2263.68|2263.93|2263.43|2
1643285780000|2022-01-27 12:16:20|2264.05|2263.55|2263.93|2263.43|2264.18|2263.68|2263.68|2263.18|8
1643285790000|2022-01-27 12:16:30|2263.68|2263.18|2263.93|2263.43|2263.93|2263.43|2263.68|2263.18|24
1643285800000|2022-01-27 12:16:40|2263.8|2263.3|2263.43|2262.93|2263.93|2263.43|2263.43|2262.93|24
1643285810000|2022-01-27 12:16:50|2263.55|2263.05|2263.43|2262.93|2263.8|2263.3|2263.43|2262.93|22
1643285820000|2022-01-27 12:17:00|2263.55|2263.05|2263.68|2263.18|2263.8|2263.3|2263.55|2263.05|49
1643285830000|2022-01-27 12:17:10|2263.8|2263.3|2263.68|2263.18|2263.8|2263.3|2263.43|2262.93|12
1643285840000|2022-01-27 12:17:20|2263.93|2263.43|2263.68|2263.18|2263.93|2263.43|2263.68|2263.18|17
1643285850000|2022-01-27 12:17:30|2263.8|2263.3|2264.18|2263.68|2264.18|2263.68|2263.8|2263.3|5
1643285860000|2022-01-27 12:17:40|2264.05|2263.55|2263.68|2263.18|2264.05|2263.55|2263.68|2263.18|10
1643285870000|2022-01-27 12:17:50|2263.55|2263.05|2263.43|2262.93|2263.55|2263.05|2263.18|2262.68|16
1643285880000|2022-01-27 12:18:00|2263.3|2262.8|2262.93|2262.43|2263.3|2262.8|2262.68|2262.18|35
1643285890000|2022-01-27 12:18:10|2262.8|2262.3|2262.93|2262.43|2262.93|2262.43|2262.68|2262.18|25
1643285900000|2022-01-27 12:18:20|2262.8|2262.3|2262.43|2261.93|2262.93|2262.43|2262.43|2261.93|12
1643285910000|2022-01-27 12:18:30|2262.3|2261.8|2261.68|2261.18|2262.3|2261.8|2261.68|2261.18|31
1643285920000|2022-01-27 12:18:40|2261.8|2261.3|2262.18|2261.68|2262.18|2261.68|2261.43|2260.93|25
1643285930000|2022-01-27 12:18:50|2262.3|2261.8|2261.68|2261.18|2262.3|2261.8|2261.68|2261.18|4
1643285940000|2022-01-27 12:19:00|2261.8|2261.3|2261.68|2261.18|2261.93|2261.43|2261.68|2261.18|19
1643285950000|2022-01-27 12:19:10|2261.8|2261.3|2261.8|2261.3|2261.93|2261.43|2261.68|2261.18|9
1643285960000|2022-01-27 12:19:20|2261.93|2261.43|2261.68|2261.18|2261.93|2261.43|2261.68|2261.18|27
1643285970000|2022-01-27 12:19:30|2261.43|2260.93|2262.3|2261.8|2262.3|2261.8|2261.43|2260.93|16
1643285980000|2022-01-27 12:19:40|2262.43|2261.93|2262.05|2261.55|2262.43|2261.93|2261.93|2261.43|13
1643285990000|2022-01-27 12:19:50|2261.93|2261.43|2261.68|2261.18|2261.93|2261.43|2261.55|2261.05|12
1643286000000|2022-01-27 12:20:00|2261.8|2261.3|2261.93|2261.43|2262.05|2261.55|2261.8|2261.3|22
1643286010000|2022-01-27 12:20:10|2262.05|2261.55|2261.8|2261.3|2262.05|2261.55|2261.68|2261.18|6
1643286020000|2022-01-27 12:20:20|2261.93|2261.43|2261.93|2261.43|2262.18|2261.68|2261.68|2261.18|7
1643286030000|2022-01-27 12:20:30|2262.05|2261.55|2261.68|2261.18|2262.18|2261.68|2261.68|2261.18|2
1643286040000|2022-01-27 12:20:40|2261.8|2261.3|2261.55|2261.05|2261.93|2261.43|2261.43|2260.93|16
1643286050000|2022-01-27 12:20:50|2261.68|2261.18|2261.43|2260.93|2261.68|2261.18|2261.43|2260.93|28
1643286060000|2022-01-27 12:21:00|2261.68|2261.18|2262.18|2261.68|2262.18|2261.68|2261.55|2261.05|25
1643286080000|2022-01-27 12:21:20|2262.3|2261.8|2261.93|2261.43|2262.43|2261.93|2261.93|2261.43|42
1643286090000|2022-01-27 12:21:30|2262.05|2261.55|2261.93|2261.43|2262.18|2261.68|2261.8|2261.3|11
1643286100000|2022-01-27 12:21:40|2262.05|2261.55|2261.68|2261.18|2262.18|2261.68|2261.68|2261.18|6
1643286110000|2022-01-27 12:21:50|2261.8|2261.3|2261.93|2261.43|2262.05|2261.55|2261.8|2261.3|8
1643286120000|2022-01-27 12:22:00|2262.05|2261.55|2261.93|2261.43|2262.05|2261.55|2261.43|2260.93|46
1643286130000|2022-01-27 12:22:10|2261.8|2261.3|2261.93|2261.43|2261.93|2261.43|2261.68|2261.18|17
1643286140000|2022-01-27 12:22:20|2262.18|2261.68|2262.43|2261.93|2262.43|2261.93|2262.05|2261.55|26
1643286150000|2022-01-27 12:22:30|2262.3|2261.8|2261.55|2261.05|2262.3|2261.8|2261.43|2260.93|19
1643286160000|2022-01-27 12:22:40|2261.68|2261.18|2261.18|2260.68|2261.68|2261.18|2261.18|2260.68|5
1643286170000|2022-01-27 12:22:50|2261.3|2260.8|2260.43|2259.93|2261.43|2260.93|2260.43|2259.93|17
1643286180000|2022-01-27 12:23:00|2260.68|2260.18|2260.18|2259.68|2260.68|2260.18|2260.18|2259.68|60
1643286190000|2022-01-27 12:23:10|2260.3|2259.8|2259.93|2259.43|2260.3|2259.8|2259.93|2259.43|24
1643286200000|2022-01-27 12:23:20|2260.18|2259.68|2259.68|2259.18|2260.18|2259.68|2259.68|2259.18|82
1643286210000|2022-01-27 12:23:30|2259.55|2259.05|2259.93|2259.43|2259.93|2259.43|2259.55|2259.05|154
1643286220000|2022-01-27 12:23:40|2259.8|2259.3|2259.93|2259.43|2260.18|2259.68|2259.43|2258.93|82
1643286230000|2022-01-27 12:23:50|2260.05|2259.55|2259.68|2259.18|2260.05|2259.55|2259.18|2258.68|79
1643286240000|2022-01-27 12:24:00|2259.8|2259.3|2259.68|2259.18|2259.8|2259.3|2259.68|2259.18|13
1643286250000|2022-01-27 12:24:10|2259.55|2259.05|2259.43|2258.93|2259.68|2259.18|2259.43|2258.93|23
1643286260000|2022-01-27 12:24:20|2259.55|2259.05|2259.68|2259.18|2259.93|2259.43|2259.55|2259.05|13
1643286270000|2022-01-27 12:24:30|2259.8|2259.3|2259.8|2259.3|2259.93|2259.43|2259.68|2259.18|3
1643286280000|2022-01-27 12:24:40|2259.93|2259.43|2260.18|2259.68|2260.18|2259.68|2259.68|2259.18|32
1643286290000|2022-01-27 12:24:50|2260.05|2259.55|2259.68|2259.18|2260.18|2259.68|2259.68|2259.18|10
1643286300000|2022-01-27 12:25:00|2259.8|2259.3|2260.18|2259.68|2260.3|2259.8|2259.8|2259.3|68
1643286310000|2022-01-27 12:25:10|2260.3|2259.8|2259.93|2259.43|2260.3|2259.8|2259.8|2259.3|27
1643286320000|2022-01-27 12:25:20|2259.8|2259.3|2259.68|2259.18|2259.8|2259.3|2259.55|2259.05|16
1643286330000|2022-01-27 12:25:30|2259.55|2259.05|2259.68|2259.18|2259.68|2259.18|2259.43|2258.93|13
1643286340000|2022-01-27 12:25:40|2259.55|2259.05|2259.43|2258.93|2259.68|2259.18|2259.43|2258.93|28
1643286350000|2022-01-27 12:25:50|2259.55|2259.05|2259.55|2259.05|2259.68|2259.18|2259.43|2258.93|5
1643286360000|2022-01-27 12:26:00|2259.68|2259.18|2259.43|2258.93|2259.68|2259.18|2259.43|2258.93|0
1643286370000|2022-01-27 12:26:10|2259.55|2259.05|2260.18|2259.68|2260.18|2259.68|2259.55|2259.05|13
1643286380000|2022-01-27 12:26:20|2260.05|2259.55|2259.93|2259.43|2260.18|2259.68|2259.93|2259.43|21
1643286390000|2022-01-27 12:26:30|2259.8|2259.3|2259.68|2259.18|2259.8|2259.3|2259.55|2259.05|10
1643286400000|2022-01-27 12:26:40|2259.8|2259.3|2260.3|2259.8|2260.3|2259.8|2259.8|2259.3|15
1643286410000|2022-01-27 12:26:50|2260.43|2259.93|2261.43|2260.93|2261.43|2260.93|2260.43|2259.93|35
1643286420000|2022-01-27 12:27:00|2261.68|2261.18|2261.93|2261.43|2262.18|2261.68|2261.68|2261.18|35
1643286430000|2022-01-27 12:27:10|2262.05|2261.55|2261.93|2261.43|2262.05|2261.55|2261.93|2261.43|15
1643286440000|2022-01-27 12:27:20|2261.68|2261.18|2261.68|2261.18|2261.93|2261.43|2261.68|2261.18|9
1643286450000|2022-01-27 12:27:30|2261.8|2261.3|2261.18|2260.68|2261.93|2261.43|2261.18|2260.68|7
1643286460000|2022-01-27 12:27:40|2260.93|2260.43|2261.05|2260.55|2261.05|2260.55|2260.68|2260.18|5
1643286470000|2022-01-27 12:27:50|2261.18|2260.68|2261.18|2260.68|2261.3|2260.8|2261.05|2260.55|15
1643286480000|2022-01-27 12:28:00|2261.3|2260.8|2261.55|2261.05|2261.68|2261.18|2261.18|2260.68|28
1643286490000|2022-01-27 12:28:10|2261.68|2261.18|2261.68|2261.18|2261.68|2261.18|2261.55|2261.05|0
1643286500000|2022-01-27 12:28:20|2261.8|2261.3|2261.68|2261.18|2261.93|2261.43|2261.68|2261.18|5
1643286510000|2022-01-27 12:28:30|2261.8|2261.3|2261.68|2261.18|2261.93|2261.43|2261.68|2261.18|11
1643286520000|2022-01-27 12:28:40|2261.8|2261.3|2261.93|2261.43|2261.93|2261.43|2261.68|2261.18|6
1643286530000|2022-01-27 12:28:50|2261.8|2261.3|2262.18|2261.68|2262.18|2261.68|2261.68|2261.18|25
1643286540000|2022-01-27 12:29:00|2261.93|2261.43|2262.18|2261.68|2262.18|2261.68|2261.68|2261.18|23
1643286550000|2022-01-27 12:29:10|2262.3|2261.8|2262.43|2261.93|2262.43|2261.93|2262.18|2261.68|10
1643286560000|2022-01-27 12:29:20|2262.68|2262.18|2262.68|2262.18|2262.8|2262.3|2262.68|2262.18|41
1643286570000|2022-01-27 12:29:30|2262.55|2262.05|2262.68|2262.18|2262.68|2262.18|2262.55|2262.05|15
1643286580000|2022-01-27 12:29:40|2262.55|2262.05|2262.18|2261.68|2262.68|2262.18|2262.18|2261.68|14
1643286590000|2022-01-27 12:29:50|2262.43|2261.93|2262.3|2261.8|2262.43|2261.93|2262.18|2261.68|15
1643286600000|2022-01-27 12:30:00|2262.43|2261.93|2261.93|2261.43|2262.55|2262.05|2261.93|2261.43|28
1643286610000|2022-01-27 12:30:10|2262.05|2261.55|2262.18|2261.68|2262.18|2261.68|2261.93|2261.43|7
1643286620000|2022-01-27 12:30:20|2262.43|2261.93|2262.43|2261.93|2262.43|2261.93|2262.18|2261.68|11
1643286630000|2022-01-27 12:30:30|2262.3|2261.8|2262.43|2261.93|2262.43|2261.93|2262.18|2261.68|29
1643286640000|2022-01-27 12:30:40|2262.68|2262.18|2262.3|2261.8|2262.68|2262.18|2262.3|2261.8|15
1643286650000|2022-01-27 12:30:50|2262.43|2261.93|2262.18|2261.68|2262.43|2261.93|2262.18|2261.68|9
1643286660000|2022-01-27 12:31:00|2261.93|2261.43|2262.18|2261.68|2262.18|2261.68|2261.68|2261.18|16
1643286670000|2022-01-27 12:31:10|2262.3|2261.8|2262.43|2261.93|2262.68|2262.18|2262.18|2261.68|13
1643286680000|2022-01-27 12:31:20|2262.55|2262.05|2261.68|2261.18|2262.55|2262.05|2261.68|2261.18|22
1643286690000|2022-01-27 12:31:30|2261.43|2260.93|2261.43|2260.93|2261.43|2260.93|2261.43|2260.93|32
1643286700000|2022-01-27 12:31:40|2261.55|2261.05|2261.68|2261.18|2261.68|2261.18|2261.43|2260.93|9
1643286710000|2022-01-27 12:31:50|2261.55|2261.05|2261.43|2260.93|2261.68|2261.18|2261.43|2260.93|20
1643286720000|2022-01-27 12:32:00|2261.55|2261.05|2261.93|2261.43|2261.93|2261.43|2261.43|2260.93|12
1643286730000|2022-01-27 12:32:10|2261.8|2261.3|2261.93|2261.43|2262.18|2261.68|2261.8|2261.3|10
1643286740000|2022-01-27 12:32:20|2261.8|2261.3|2261.8|2261.3|2261.8|2261.3|2261.43|2260.93|22
1643286750000|2022-01-27 12:32:30|2261.68|2261.18|2261.43|2260.93|2261.8|2261.3|2261.43|2260.93|31
1643286760000|2022-01-27 12:32:40|2261.55|2261.05|2261.68|2261.18|2261.68|2261.18|2261.43|2260.93|6
1643286770000|2022-01-27 12:32:50|2261.8|2261.3|2261.8|2261.3|2261.8|2261.3|2261.68|2261.18|2
1643286780000|2022-01-27 12:33:00|2261.93|2261.43|2261.43|2260.93|2261.93|2261.43|2261.43|2260.93|8
1643286790000|2022-01-27 12:33:10|2261.55|2261.05|2261.68|2261.18|2261.68|2261.18|2261.55|2261.05|107
1643286800000|2022-01-27 12:33:20|2261.55|2261.05|2261.43|2260.93|2261.55|2261.05|2261.43|2260.93|23
1643286810000|2022-01-27 12:33:30|2261.3|2260.8|2260.93|2260.43|2261.43|2260.93|2260.93|2260.43|118
1643286820000|2022-01-27 12:33:40|2260.8|2260.3|2260.3|2259.8|2260.8|2260.3|2260.18|2259.68|21
1643286830000|2022-01-27 12:33:50|2260.43|2259.93|2260.18|2259.68|2260.43|2259.93|2260.18|2259.68|71
1643286840000|2022-01-27 12:34:00|2260.3|2259.8|2260.93|2260.43|2261.18|2260.68|2260.18|2259.68|17
1643286850000|2022-01-27 12:34:10|2261.05|2260.55|2261.05|2260.55|2261.05|2260.55|2260.93|2260.43|12
1643286860000|2022-01-27 12:34:20|2261.18|2260.68|2261.18|2260.68|2261.18|2260.68|2260.93|2260.43|11
1643286870000|2022-01-27 12:34:30|2261.05|2260.55|2260.18|2259.68|2261.18|2260.68|2260.18|2259.68|34
1643286880000|2022-01-27 12:34:40|2260.05|2259.55|2259.68|2259.18|2260.18|2259.68|2259.68|2259.18|20
1643286890000|2022-01-27 12:34:50|2259.55|2259.05|2259.8|2259.3|2260.05|2259.55|2259.43|2258.93|43
1643286900000|2022-01-27 12:35:00|2259.93|2259.43|2260.43|2259.93|2260.43|2259.93|2259.8|2259.3|54
1643286910000|2022-01-27 12:35:10|2260.68|2260.18|2260.68|2260.18|2260.68|2260.18|2260.43|2259.93|34
1643286920000|2022-01-27 12:35:20|2260.55|2260.05|2260.18|2259.68|2260.68|2260.18|2260.18|2259.68|16
1643286930000|2022-01-27 12:35:30|2260.3|2259.8|2260.3|2259.8|2260.43|2259.93|2259.93|2259.43|43
1643286940000|2022-01-27 12:35:40|2260.43|2259.93|2260.8|2260.3|2260.8|2260.3|2260.43|2259.93|10
1643286950000|2022-01-27 12:35:50|2260.93|2260.43|2261.05|2260.55|2261.68|2261.18|2260.93|2260.43|22
1643286960000|2022-01-27 12:36:00|2260.93|2260.43|2260.43|2259.93|2261.18|2260.68|2260.43|2259.93|13
1643286970000|2022-01-27 12:36:10|2260.3|2259.8|2260.55|2260.05|2260.68|2260.18|2260.18|2259.68|14
1643286980000|2022-01-27 12:36:20|2260.43|2259.93|2261.18|2260.68|2261.18|2260.68|2260.43|2259.93|29
1643286990000|2022-01-27 12:36:30|2261.3|2260.8|2261.55|2261.05|2261.68|2261.18|2261.3|2260.8|14
1643287000000|2022-01-27 12:36:40|2261.43|2260.93|2261.55|2261.05|2261.68|2261.18|2261.43|2260.93|2
1643287010000|2022-01-27 12:36:50|2261.68|2261.18|2261.93|2261.43|2261.93|2261.43|2261.43|2260.93|7
1643287020000|2022-01-27 12:37:00|2261.8|2261.3|2262.18|2261.68|2262.43|2261.93|2261.68|2261.18|55
1643287030000|2022-01-27 12:37:10|2262.05|2261.55|2261.93|2261.43|2262.05|2261.55|2261.93|2261.43|4
1643287040000|2022-01-27 12:37:20|2262.05|2261.55|2262.18|2261.68|2262.18|2261.68|2261.93|2261.43|81
1643287050000|2022-01-27 12:37:30|2262.43|2261.93|2262.05|2261.55|2262.43|2261.93|2261.93|2261.43|22
1643287060000|2022-01-27 12:37:40|2262.18|2261.68|2262.68|2262.18|2262.68|2262.18|2262.05|2261.55|15
1643287070000|2022-01-27 12:37:50|2262.93|2262.43|2262.93|2262.43|2262.93|2262.43|2262.68|2262.18|95
1643287080000|2022-01-27 12:38:00|2263.05|2262.55|2262.8|2262.3|2263.18|2262.68|2262.68|2262.18|25
1643287090000|2022-01-27 12:38:10|2262.68|2262.18|2262.43|2261.93|2262.68|2262.18|2262.43|2261.93|5
1643287100000|2022-01-27 12:38:20|2262.55|2262.05|2262.68|2262.18|2262.8|2262.3|2262.55|2262.05|9
1643287110000|2022-01-27 12:38:30|2262.55|2262.05|2262.68|2262.18|2262.68|2262.18|2262.43|2261.93|13
1643287120000|2022-01-27 12:38:40|2262.8|2262.3|2262.43|2261.93|2262.93|2262.43|2262.43|2261.93|11
1643287130000|2022-01-27 12:38:50|2262.55|2262.05|2262.43|2261.93|2262.68|2262.18|2262.18|2261.68|18
1643287140000|2022-01-27 12:39:00|2262.3|2261.8|2262.43|2261.93|2262.43|2261.93|2262.3|2261.8|2
1643287150000|2022-01-27 12:39:10|2262.68|2262.18|2262.18|2261.68|2262.68|2262.18|2262.18|2261.68|14
1643287160000|2022-01-27 12:39:20|2262.05|2261.55|2262.18|2261.68|2262.43|2261.93|2262.05|2261.55|3
1643287170000|2022-01-27 12:39:30|2261.93|2261.43|2262.18|2261.68|2262.18|2261.68|2261.93|2261.43|20
1643287180000|2022-01-27 12:39:40|2262.05|2261.55|2261.68|2261.18|2262.05|2261.55|2261.68|2261.18|24
1643287190000|2022-01-27 12:39:50|2261.8|2261.3|2261.8|2261.3|2261.93|2261.43|2261.68|2261.18|7
1643287200000|2022-01-27 12:40:00|2261.67|2261.17|2261.67|2261.17|2261.92|2261.42|2261.55|2261.05|16
1643287210000|2022-01-27 12:40:10|2261.55|2261.05|2262.05|2261.55|2262.05|2261.55|2261.55|2261.05|19
1643287220000|2022-01-27 12:40:20|2262.3|2261.8|2262.55|2262.05|2262.55|2262.05|2262.17|2261.67|25
1643287230000|2022-01-27 12:40:30|2262.42|2261.92|2262.3|2261.8|2262.42|2261.92|2262.3|2261.8|17
1643287240000|2022-01-27 12:40:40|2262.42|2261.92|2262.05|2261.55|2262.42|2261.92|2261.8|2261.3|15
1643287250000|2022-01-27 12:40:50|2261.92|2261.42|2262.05|2261.55|2262.05|2261.55|2261.92|2261.42|0
1643287260000|2022-01-27 12:41:00|2261.92|2261.42|2262.3|2261.8|2262.3|2261.8|2261.8|2261.3|30
1643287270000|2022-01-27 12:41:10|2262.55|2262.05|2262.55|2262.05|2262.8|2262.3|2262.42|2261.92|20
1643287280000|2022-01-27 12:41:20|2262.67|2262.17|2262.3|2261.8|2262.92|2262.42|2262.3|2261.8|80
1643287290000|2022-01-27 12:41:30|2261.8|2261.3|2261.8|2261.3|2262.05|2261.55|2261.8|2261.3|23
1643287300000|2022-01-27 12:41:40|2261.92|2261.42|2261.92|2261.42|2262.05|2261.55|2261.8|2261.3|19
1643287310000|2022-01-27 12:41:50|2261.8|2261.3|2261.55|2261.05|2261.92|2261.42|2261.55|2261.05|6
1643287320000|2022-01-27 12:42:00|2261.67|2261.17|2262.05|2261.55|2262.3|2261.8|2261.67|2261.17|19
1643287330000|2022-01-27 12:42:10|2262.17|2261.67|2261.92|2261.42|2262.3|2261.8|2261.92|2261.42|6
1643287340000|2022-01-27 12:42:20|2262.05|2261.55|2260.8|2260.3|2262.05|2261.55|2260.67|2260.17|23
1643287350000|2022-01-27 12:42:30|2260.92|2260.42|2261.17|2260.67|2261.17|2260.67|2260.92|2260.42|21
1643287360000|2022-01-27 12:42:40|2261.3|2260.8|2261.55|2261.05|2261.55|2261.05|2261.17|2260.67|13
1643287370000|2022-01-27 12:42:50|2261.67|2261.17|2261.8|2261.3|2261.8|2261.3|2261.55|2261.05|8
1643287380000|2022-01-27 12:43:00|2262.05|2261.55|2262.42|2261.92|2262.8|2262.3|2262.05|2261.55|31
1643287390000|2022-01-27 12:43:10|2262.55|2262.05|2262.3|2261.8|2262.55|2262.05|2262.05|2261.55|13
1643287400000|2022-01-27 12:43:20|2262.55|2262.05|2262.3|2261.8|2262.55|2262.05|2262.17|2261.67|30
1643287410000|2022-01-27 12:43:30|2262.55|2262.05|2262.05|2261.55|2262.55|2262.05|2261.92|2261.42|8
1643287420000|2022-01-27 12:43:40|2262.17|2261.67|2262.3|2261.8|2262.3|2261.8|2262.17|2261.67|1
1643287430000|2022-01-27 12:43:50|2262.17|2261.67|2262.05|2261.55|2262.17|2261.67|2262.05|2261.55|8
1643287440000|2022-01-27 12:44:00|2262.3|2261.8|2262.17|2261.67|2262.3|2261.8|2262.05|2261.55|11
1643287450000|2022-01-27 12:44:10|2262.3|2261.8|2262.42|2261.92|2262.55|2262.05|2262.05|2261.55|38
1643287460000|2022-01-27 12:44:20|2262.3|2261.8|2261.8|2261.3|2262.55|2262.05|2261.8|2261.3|7
1643287470000|2022-01-27 12:44:30|2261.67|2261.17|2261.55|2261.05|2261.8|2261.3|2261.55|2261.05|8
1643287480000|2022-01-27 12:44:40|2261.67|2261.17|2261.8|2261.3|2262.05|2261.55|2261.67|2261.17|76
1643287490000|2022-01-27 12:44:50|2261.67|2261.17|2261.3|2260.8|2261.8|2261.3|2261.3|2260.8|19
1643287500000|2022-01-27 12:45:00|2261.42|2260.92|2262.05|2261.55|2262.05|2261.55|2261.3|2260.8|35
1643287510000|2022-01-27 12:45:10|2262.17|2261.67|2262.8|2262.3|2262.8|2262.3|2262.17|2261.67|62
1643287520000|2022-01-27 12:45:20|2262.92|2262.42|2262.67|2262.17|2262.92|2262.42|2262.55|2262.05|45
1643287530000|2022-01-27 12:45:30|2262.55|2262.05|2262.3|2261.8|2262.8|2262.3|2262.05|2261.55|41
1643287540000|2022-01-27 12:45:40|2262.17|2261.67|2262.05|2261.55|2262.3|2261.8|2262.05|2261.55|20
1643287550000|2022-01-27 12:45:50|2261.92|2261.42|2262.05|2261.55|2262.05|2261.55|2261.8|2261.3|5
1643287560000|2022-01-27 12:46:00|2261.92|2261.42|2261.8|2261.3|2262.05|2261.55|2261.55|2261.05|9
1643287570000|2022-01-27 12:46:10|2261.92|2261.42|2261.8|2261.3|2262.05|2261.55|2261.8|2261.3|16
1643287580000|2022-01-27 12:46:20|2261.92|2261.42|2261.8|2261.3|2262.05|2261.55|2261.8|2261.3|0
1643287590000|2022-01-27 12:46:30|2261.92|2261.42|2261.8|2261.3|2262.05|2261.55|2261.8|2261.3|29
1643287600000|2022-01-27 12:46:40|2261.92|2261.42|2262.55|2262.05|2262.55|2262.05|2261.8|2261.3|8
1643287610000|2022-01-27 12:46:50|2262.67|2262.17|2262.67|2262.17|2262.8|2262.3|2262.55|2262.05|61
1643287620000|2022-01-27 12:47:00|2262.55|2262.05|2263.05|2262.55|2263.05|2262.55|2262.55|2262.05|86
1643287630000|2022-01-27 12:47:10|2262.92|2262.42|2262.55|2262.05|2263.05|2262.55|2262.55|2262.05|10
1643287640000|2022-01-27 12:47:20|2262.3|2261.8|2262.3|2261.8|2262.3|2261.8|2262.05|2261.55|10
1643287650000|2022-01-27 12:47:30|2262.55|2262.05|2262.67|2262.17|2262.8|2262.3|2262.55|2262.05|21
1643287660000|2022-01-27 12:47:40|2262.55|2262.05|2262.3|2261.8|2262.67|2262.17|2262.3|2261.8|18
1643287670000|2022-01-27 12:47:50|2262.42|2261.92|2263.3|2262.8|2263.3|2262.8|2262.3|2261.8|70
1643287680000|2022-01-27 12:48:00|2263.17|2262.67|2263.05|2262.55|2263.17|2262.67|2263.05|2262.55|20
1643287690000|2022-01-27 12:48:10|2263.17|2262.67|2263.17|2262.67|2263.3|2262.8|2263.05|2262.55|17
1643287700000|2022-01-27 12:48:20|2263.3|2262.8|2263.3|2262.8|2263.3|2262.8|2263.17|2262.67|0
1643287710000|2022-01-27 12:48:30|2263.42|2262.92|2263.55|2263.05|2263.55|2263.05|2263.3|2262.8|21
1643287720000|2022-01-27 12:48:40|2263.42|2262.92|2263.42|2262.92|2263.55|2263.05|2263.3|2262.8|5
1643287730000|2022-01-27 12:48:50|2263.3|2262.8|2263.55|2263.05|2263.8|2263.3|2263.3|2262.8|30
1643287740000|2022-01-27 12:49:00|2263.42|2262.92|2263.55|2263.05|2263.55|2263.05|2263.3|2262.8|13
1643287750000|2022-01-27 12:49:10|2263.42|2262.92|2263.55|2263.05|2263.55|2263.05|2263.3|2262.8|21
1643287760000|2022-01-27 12:49:20|2263.8|2263.3|2263.8|2263.3|2263.8|2263.3|2263.55|2263.05|18
1643287770000|2022-01-27 12:49:30|2264.05|2263.55|2264.05|2263.55|2264.05|2263.55|2264.05|2263.55|8
1643287780000|2022-01-27 12:49:40|2263.92|2263.42|2263.92|2263.42|2263.92|2263.42|2263.67|2263.17|25
1643287790000|2022-01-27 12:49:50|2263.8|2263.3|2263.55|2263.05|2264.05|2263.55|2263.55|2263.05|16
1643287800000|2022-01-27 12:50:00|2263.3|2262.8|2263.8|2263.3|2263.8|2263.3|2263.3|2262.8|62
1643287810000|2022-01-27 12:50:10|2263.67|2263.17|2263.55|2263.05|2263.8|2263.3|2263.55|2263.05|5
1643287820000|2022-01-27 12:50:20|2263.67|2263.17|2263.55|2263.05|2263.8|2263.3|2263.55|2263.05|32
1643287830000|2022-01-27 12:50:30|2263.67|2263.17|2263.8|2263.3|2263.8|2263.3|2263.55|2263.05|33
1643287840000|2022-01-27 12:50:40|2264.05|2263.55|2264.05|2263.55|2264.17|2263.67|2263.8|2263.3|39
1643287850000|2022-01-27 12:50:50|2264.17|2263.67|2264.55|2264.05|2264.55|2264.05|2264.05|2263.55|24
1643287860000|2022-01-27 12:51:00|2264.42|2263.92|2264.05|2263.55|2264.42|2263.92|2264.05|2263.55|10
1643287870000|2022-01-27 12:51:10|2263.92|2263.42|2264.05|2263.55|2264.05|2263.55|2263.8|2263.3|16
1643287880000|2022-01-27 12:51:20|2264.17|2263.67|2264.3|2263.8|2264.3|2263.8|2264.05|2263.55|9
1643287890000|2022-01-27 12:51:30|2264.17|2263.67|2264.3|2263.8|2264.3|2263.8|2264.17|2263.67|10
1643287900000|2022-01-27 12:51:40|2264.42|2263.92|2264.3|2263.8|2264.55|2264.05|2264.3|2263.8|16
1643287910000|2022-01-27 12:51:50|2264.42|2263.92|2264.8|2264.3|2265.05|2264.55|2264.42|2263.92|42
1643287920000|2022-01-27 12:52:00|2264.92|2264.42|2265.17|2264.67|2265.3|2264.8|2264.8|2264.3|36
1643287930000|2022-01-27 12:52:10|2265.3|2264.8|2265.3|2264.8|2265.3|2264.8|2265.05|2264.55|11
1643287940000|2022-01-27 12:52:20|2265.42|2264.92|2265.55|2265.05|2265.55|2265.05|2265.3|2264.8|5
1643287950000|2022-01-27 12:52:30|2265.42|2264.92|2265.55|2265.05|2265.67|2265.17|2265.42|2264.92|35
1643287960000|2022-01-27 12:52:40|||||||||1
1643287970000|2022-01-27 12:52:50|2265.8|2265.3|2266.05|2265.55|2266.05|2265.55|2265.8|2265.3|21
1643287980000|2022-01-27 12:53:00|2265.92|2265.42|2265.8|2265.3|2266.05|2265.55|2265.55|2265.05|26
1643287990000|2022-01-27 12:53:10|2266.05|2265.55|2266.05|2265.55|2266.17|2265.67|2266.05|2265.55|15
1643288000000|2022-01-27 12:53:20|2266.17|2265.67|2266.05|2265.55|2266.55|2266.05|2266.05|2265.55|20
1643288010000|2022-01-27 12:53:30|2266.17|2265.67|2266.3|2265.8|2266.42|2265.92|2266.05|2265.55|20
1643288020000|2022-01-27 12:53:40|2266.42|2265.92|2266.55|2266.05|2266.55|2266.05|2266.3|2265.8|14
1643288030000|2022-01-27 12:53:50|2266.67|2266.17|2267.3|2266.8|2267.3|2266.8|2266.67|2266.17|53
1643288040000|2022-01-27 12:54:00|2267.42|2266.92|2267.3|2266.8|2267.67|2267.17|2267.3|2266.8|90
1643288050000|2022-01-27 12:54:10|2267.05|2266.55|2266.92|2266.42|2267.3|2266.8|2266.8|2266.3|58
1643288060000|2022-01-27 12:54:20|2266.8|2266.3|2266.8|2266.3|2266.8|2266.3|2266.42|2265.92|27
1643288070000|2022-01-27 12:54:30|2266.67|2266.17|2267.05|2266.55|2267.17|2266.67|2266.67|2266.17|24
1643288080000|2022-01-27 12:54:40|2266.92|2266.42|2267.05|2266.55|2267.05|2266.55|2266.8|2266.3|6
1643288090000|2022-01-27 12:54:50|2267.17|2266.67|2267.17|2266.67|2267.3|2266.8|2267.17|2266.67|9
1643288100000|2022-01-27 12:55:00|2267.05|2266.55|2267.8|2267.3|2268.05|2267.55|2267.05|2266.55|153
1643288110000|2022-01-27 12:55:10|2267.92|2267.42|2267.92|2267.42|2268.05|2267.55|2267.8|2267.3|55
1643288120000|2022-01-27 12:55:20|2267.8|2267.3|2267.8|2267.3|2268.05|2267.55|2267.55|2267.05|13
1643288130000|2022-01-27 12:55:30|2267.67|2267.17|2267.55|2267.05|2267.8|2267.3|2267.3|2266.8|22
1643288140000|2022-01-27 12:55:40|2267.42|2266.92|2267.42|2266.92|2267.55|2267.05|2267.3|2266.8|10
1643288150000|2022-01-27 12:55:50|2267.3|2266.8|2267.3|2266.8|2267.55|2267.05|2267.3|2266.8|10
1643288160000|2022-01-27 12:56:00|2267.42|2266.92|2267.05|2266.55|2267.55|2267.05|2266.92|2266.42|38
1643288170000|2022-01-27 12:56:10|2266.92|2266.42|2266.92|2266.42|2267.05|2266.55|2266.8|2266.3|3
1643288180000|2022-01-27 12:56:20|2267.05|2266.55|2266.8|2266.3|2267.05|2266.55|2266.8|2266.3|3
1643288190000|2022-01-27 12:56:30|2266.55|2266.05|2266.3|2265.8|2266.55|2266.05|2266.3|2265.8|20
1643288200000|2022-01-27 12:56:40|2266.42|2265.92|2265.92|2265.42|2266.8|2266.3|2265.8|2265.3|285
1643288210000|2022-01-27 12:56:50|2266.05|2265.55|2266.3|2265.8|2266.3|2265.8|2265.92|2265.42|1
1643288220000|2022-01-27 12:57:00|2266.17|2265.67|2266.3|2265.8|2266.55|2266.05|2266.17|2265.67|26
1643288230000|2022-01-27 12:57:10|2266.42|2265.92|2266.3|2265.8|2266.42|2265.92|2266.05|2265.55|11
1643288240000|2022-01-27 12:57:20|2266.55|2266.05|2266.3|2265.8|2266.55|2266.05|2266.3|2265.8|11
1643288250000|2022-01-27 12:57:30|2266.17|2265.67|2265.92|2265.42|2266.3|2265.8|2265.92|2265.42|18
1643288260000|2022-01-27 12:57:40|2266.05|2265.55|2266.3|2265.8|2266.3|2265.8|2266.05|2265.55|14
1643288270000|2022-01-27 12:57:50|2266.55|2266.05|2266.67|2266.17|2266.67|2266.17|2266.55|2266.05|14
1643288280000|2022-01-27 12:58:00|2266.55|2266.05|2266.8|2266.3|2266.8|2266.3|2266.55|2266.05|31
1643288290000|2022-01-27 12:58:10|2266.67|2266.17|2266.42|2265.92|2266.67|2266.17|2266.3|2265.8|10
1643288300000|2022-01-27 12:58:20|2266.3|2265.8|2266.3|2265.8|2266.55|2266.05|2266.3|2265.8|8
1643288310000|2022-01-27 12:58:30|2266.55|2266.05|2266.55|2266.05|2266.8|2266.3|2266.3|2265.8|11
1643288320000|2022-01-27 12:58:40|2266.3|2265.8|2266.55|2266.05|2266.55|2266.05|2266.3|2265.8|14
1643288330000|2022-01-27 12:58:50|2266.42|2265.92|2266.42|2265.92|2266.42|2265.92|2266.3|2265.8|4
1643288340000|2022-01-27 12:59:00|2266.55|2266.05|2266.3|2265.8|2266.55|2266.05|2266.3|2265.8|23
1643288350000|2022-01-27 12:59:10|2266.17|2265.67|2266.05|2265.55|2266.3|2265.8|2266.05|2265.55|23
1643288360000|2022-01-27 12:59:20|2265.92|2265.42|2266.05|2265.55|2266.05|2265.55|2265.55|2265.05|20
1643288370000|2022-01-27 12:59:30|2265.92|2265.42|2265.3|2264.8|2265.92|2265.42|2265.3|2264.8|6
1643288380000|2022-01-27 12:59:40|2265.42|2264.92|2265.55|2265.05|2265.8|2265.3|2265.42|2264.92|18
1643288400000|2022-01-27 13:00:00|2265.67|2265.17|2266.42|2265.92|2266.55|2266.05|2265.67|2265.17|113
1643288410000|2022-01-27 13:00:10|2266.55|2266.05|2266.8|2266.3|2267.05|2266.55|2266.3|2265.8|42
1643288420000|2022-01-27 13:00:20|2266.92|2266.42|2266.55|2266.05|2266.92|2266.42|2266.42|2265.92|18
1643288430000|2022-01-27 13:00:30|2266.67|2266.17|2265.55|2265.05|2266.8|2266.3|2265.55|2265.05|16
1643288440000|2022-01-27 13:00:40|2265.42|2264.92|2265.92|2265.42|2266.05|2265.55|2265.42|2264.92|15
1643288450000|2022-01-27 13:00:50|2266.05|2265.55|2265.67|2265.17|2266.05|2265.55|2265.55|2265.05|27
1643288460000|2022-01-27 13:01:00|2265.8|2265.3|2265.8|2265.3|2265.8|2265.3|2265.55|2265.05|67
1643288470000|2022-01-27 13:01:10|2265.92|2265.42|2266.3|2265.8|2266.55|2266.05|2265.92|2265.42|60
1643288480000|2022-01-27 13:01:20|2266.42|2265.92|2266.55|2266.05|2266.8|2266.3|2266.3|2265.8|32
1643288490000|2022-01-27 13:01:30|2266.67|2266.17|2266.67|2266.17|2266.8|2266.3|2266.55|2266.05|1
1643288500000|2022-01-27 13:01:40|2266.8|2266.3|2266.67|2266.17|2266.8|2266.3|2266.55|2266.05|5
1643288510000|2022-01-27 13:01:50|2266.55|2266.05|2266.55|2266.05|2266.55|2266.05|2266.42|2265.92|4
1643288520000|2022-01-27 13:02:00|2266.42|2265.92|2266.92|2266.42|2267.17|2266.67|2266.42|2265.92|41
1643288530000|2022-01-27 13:02:10|2266.8|2266.3|2266.8|2266.3|2267.05|2266.55|2266.8|2266.3|0
1643288540000|2022-01-27 13:02:20|2267.05|2266.55|2266.8|2266.3|2267.05|2266.55|2266.8|2266.3|6
1643288550000|2022-01-27 13:02:30|2266.55|2266.05|2266.67|2266.17|2266.8|2266.3|2266.42|2265.92|17
1643288560000|2022-01-27 13:02:40|2266.8|2266.3|2266.8|2266.3|2267.05|2266.55|2266.67|2266.17|4
1643288570000|2022-01-27 13:02:50|2266.55|2266.05|2266.05|2265.55|2266.55|2266.05|2266.05|2265.55|31
1643288580000|2022-01-27 13:03:00|2266.3|2265.8|2266.8|2266.3|2266.8|2266.3|2266.3|2265.8|20
1643288590000|2022-01-27 13:03:10|2266.92|2266.42|2266.8|2266.3|2266.92|2266.42|2266.55|2266.05|8
1643288600000|2022-01-27 13:03:20|2266.67|2266.17|2267.05|2266.55|2267.05|2266.55|2266.55|2266.05|10
1643288610000|2022-01-27 13:03:30|2266.92|2266.42|2266.8|2266.3|2267.05|2266.55|2266.55|2266.05|25
1643288620000|2022-01-27 13:03:40|2267.05|2266.55|2267.05|2266.55|2267.05|2266.55|2266.8|2266.3|14
1643288630000|2022-01-27 13:03:50|2267.17|2266.67|2267.3|2266.8|2267.55|2267.05|2267.05|2266.55|62
1643288640000|2022-01-27 13:04:00|2267.42|2266.92|2267.05|2266.55|2267.42|2266.92|2266.8|2266.3|19
1643288650000|2022-01-27 13:04:10|2266.92|2266.42|2267.3|2266.8|2267.3|2266.8|2266.8|2266.3|11
1643288660000|2022-01-27 13:04:20|2267.17|2266.67|2266.3|2265.8|2267.17|2266.67|2266.3|2265.8|20
1643288670000|2022-01-27 13:04:30|2266.05|2265.55|2265.55|2265.05|2266.17|2265.67|2265.55|2265.05|11
1643288680000|2022-01-27 13:04:40|2265.8|2265.3|2266.17|2265.67|2266.55|2266.05|2265.8|2265.3|44
1643288690000|2022-01-27 13:04:50|2266.3|2265.8|2266.05|2265.55|2266.3|2265.8|2265.8|2265.3|5
1643288700000|2022-01-27 13:05:00|2265.92|2265.42|2266.8|2266.3|2266.8|2266.3|2265.92|2265.42|60
1643288710000|2022-01-27 13:05:10|2266.67|2266.17|2267.17|2266.67|2267.3|2266.8|2266.67|2266.17|34
1643288720000|2022-01-27 13:05:20|2267.05|2266.55|2267.55|2267.05|2267.8|2267.3|2267.05|2266.55|54
1643288730000|2022-01-27 13:05:30|2267.67|2267.17|2267.67|2267.17|2267.8|2267.3|2267.3|2266.8|14
1643288740000|2022-01-27 13:05:40|2267.55|2267.05|2267.3|2266.8|2267.67|2267.17|2267.3|2266.8|11
1643288750000|2022-01-27 13:05:50|2267.42|2266.92|2267.8|2267.3|2267.8|2267.3|2267.42|2266.92|22
1643288760000|2022-01-27 13:06:00|2267.67|2267.17|2267.55|2267.05|2267.8|2267.3|2267.3|2266.8|31
1643288770000|2022-01-27 13:06:10|2267.42|2266.92|2268.05|2267.55|2268.05|2267.55|2267.42|2266.92|22
1643288780000|2022-01-27 13:06:20|2268.17|2267.67|2268.3|2267.8|2268.3|2267.8|2268.17|2267.67|2
1643288790000|2022-01-27 13:06:30|2268.17|2267.67|2268.55|2268.05|2268.55|2268.05|2268.05|2267.55|25
1643288800000|2022-01-27 13:06:40|2268.3|2267.8|2268.55|2268.05|2268.8|2268.3|2268.3|2267.8|39
1643288810000|2022-01-27 13:06:50|2268.8|2268.3|2268.8|2268.3|2269.3|2268.8|2268.55|2268.05|34
1643288820000|2022-01-27 13:07:00|2268.92|2268.42|2268.8|2268.3|2269.05|2268.55|2268.3|2267.8|42
1643288830000|2022-01-27 13:07:10|2268.67|2268.17|2268.3|2267.8|2268.8|2268.3|2268.3|2267.8|6
1643288840000|2022-01-27 13:07:20|2268.55|2268.05|2268.55|2268.05|2268.55|2268.05|2268.05|2267.55|17
1643288850000|2022-01-27 13:07:30|2268.8|2268.3|2268.55|2268.05|2268.8|2268.3|2268.3|2267.8|10
1643288860000|2022-01-27 13:07:40|2268.42|2267.92|2268.3|2267.8|2268.55|2268.05|2268.05|2267.55|23
1643288870000|2022-01-27 13:07:50|2268.05|2267.55|2267.92|2267.42|2268.05|2267.55|2267.55|2267.05|49
1643288880000|2022-01-27 13:08:00|2268.05|2267.55|2267.8|2267.3|2268.05|2267.55|2267.8|2267.3|5
1643288890000|2022-01-27 13:08:10|2267.92|2267.42|2268.3|2267.8|2268.3|2267.8|2267.92|2267.42|30
1643288900000|2022-01-27 13:08:20|2268.17|2267.67|2268.55|2268.05|2268.8|2268.3|2268.17|2267.67|9
1643288910000|2022-01-27 13:08:30|2268.67|2268.17|2269.17|2268.67|2269.17|2268.67|2268.55|2268.05|19
1643288920000|2022-01-27 13:08:40|2269.3|2268.8|2269.17|2268.67|2269.42|2268.92|2269.05|2268.55|40
1643288930000|2022-01-27 13:08:50|2269.05|2268.55|2268.55|2268.05|2269.05|2268.55|2268.42|2267.92|13
1643288940000|2022-01-27 13:09:00|2268.67|2268.17|2268.55|2268.05|2268.8|2268.3|2268.05|2267.55|34
1643288950000|2022-01-27 13:09:10|2268.67|2268.17|2268.8|2268.3|2268.8|2268.3|2268.67|2268.17|18
1643288960000|2022-01-27 13:09:20|2268.67|2268.17|2268.8|2268.3|2268.8|2268.3|2268.55|2268.05|15
1643288970000|2022-01-27 13:09:30|2268.55|2268.05|2268.8|2268.3|2268.92|2268.42|2268.55|2268.05|38
1643288980000|2022-01-27 13:09:40|2268.92|2268.42|2269.3|2268.8|2269.8|2269.3|2268.92|2268.42|38
1643288990000|2022-01-27 13:09:50|2269.42|2268.92|2269.3|2268.8|2269.55|2269.05|2269.3|2268.8|7
1643289000000|2022-01-27 13:10:00|2269.42|2268.92|2269.8|2269.3|2269.8|2269.3|2269.42|2268.92|16
1643289010000|2022-01-27 13:10:10|2269.67|2269.17|2269.8|2269.3|2270.05|2269.55|2269.55|2269.05|72
1643289020000|2022-01-27 13:10:20|2269.92|2269.42|2269.55|2269.05|2270.05|2269.55|2269.55|2269.05|28
1643289030000|2022-01-27 13:10:30|2269.3|2268.8|2269.3|2268.8|2269.3|2268.8|2269.05|2268.55|7
1643289040000|2022-01-27 13:10:40|2269.17|2268.67|2269.05|2268.55|2269.17|2268.67|2269.05|2268.55|10
1643289050000|2022-01-27 13:10:50|2269.17|2268.67|2268.55|2268.05|2269.3|2268.8|2268.55|2268.05|27
1643289060000|2022-01-27 13:11:00|2268.3|2267.8|2268.8|2268.3|2268.8|2268.3|2268.3|2267.8|43
1643289070000|2022-01-27 13:11:10|2268.67|2268.17|2268.55|2268.05|2268.8|2268.3|2268.3|2267.8|15
1643289080000|2022-01-27 13:11:20|2268.42|2267.92|2268.55|2268.05|2268.8|2268.3|2268.3|2267.8|30
1643289090000|2022-01-27 13:11:30|2268.67|2268.17|2269.05|2268.55|2269.3|2268.8|2268.67|2268.17|29
1643289100000|2022-01-27 13:11:40|2268.92|2268.42|2268.8|2268.3|2269.05|2268.55|2268.8|2268.3|16
1643289110000|2022-01-27 13:11:50|2268.92|2268.42|2269.3|2268.8|2269.3|2268.8|2268.8|2268.3|17
1643289120000|2022-01-27 13:12:00|2269.17|2268.67|2268.3|2267.8|2269.17|2268.67|2268.3|2267.8|20
1643289130000|2022-01-27 13:12:10|2268.42|2267.92|2268.55|2268.05|2268.55|2268.05|2268.3|2267.8|21
1643289140000|2022-01-27 13:12:20|2268.42|2267.92|2268.42|2267.92|2268.55|2268.05|2268.42|2267.92|16
1643289150000|2022-01-27 13:12:30|2268.55|2268.05|2268.67|2268.17|2268.8|2268.3|2268.55|2268.05|4
1643289160000|2022-01-27 13:12:40|2268.55|2268.05|2268.8|2268.3|2269.05|2268.55|2268.55|2268.05|14
1643289170000|2022-01-27 13:12:50|2268.67|2268.17|2268.55|2268.05|2268.8|2268.3|2268.55|2268.05|5
1643289180000|2022-01-27 13:13:00|2268.67|2268.17|2269.05|2268.55|2269.05|2268.55|2268.67|2268.17|32
1643289190000|2022-01-27 13:13:10|2268.92|2268.42|2268.92|2268.42|2268.92|2268.42|2268.8|2268.3|5
1643289200000|2022-01-27 13:13:20|2269.05|2268.55|2269.05|2268.55|2269.05|2268.55|2268.92|2268.42|9
1643289210000|2022-01-27 13:13:30|2268.92|2268.42|2269.05|2268.55|2269.3|2268.8|2268.8|2268.3|39
1643289220000|2022-01-27 13:13:40|2269.17|2268.67|2269.42|2268.92|2269.42|2268.92|2269.17|2268.67|15
1643289230000|2022-01-27 13:13:50|2269.55|2269.05|2269.42|2268.92|2269.55|2269.05|2269.3|2268.8|11
1643289240000|2022-01-27 13:14:00|2269.3|2268.8|2269.55|2269.05|2269.55|2269.05|2269.05|2268.55|6
1643289250000|2022-01-27 13:14:10|2269.42|2268.92|2269.3|2268.8|2269.42|2268.92|2269.17|2268.67|38
1643289260000|2022-01-27 13:14:20|2269.17|2268.67|2269.3|2268.8|2269.3|2268.8|2269.05|2268.55|42
1643289270000|2022-01-27 13:14:30|2269.17|2268.67|2269.3|2268.8|2269.3|2268.8|2269.17|2268.67|63
1643289280000|2022-01-27 13:14:40|2269.17|2268.67|2269.55|2269.05|2269.55|2269.05|2269.17|2268.67|46
1643289290000|2022-01-27 13:14:50|2269.42|2268.92|2268.8|2268.3|2269.42|2268.92|2268.8|2268.3|38
1643289300000|2022-01-27 13:15:00|2269.05|2268.55|2269.05|2268.55|2269.3|2268.8|2269.05|2268.55|74
1643289310000|2022-01-27 13:15:10|2268.92|2268.42|2269.05|2268.55|2269.05|2268.55|2268.8|2268.3|39
1643289320000|2022-01-27 13:15:20|2269.3|2268.8|2269.55|2269.05|2269.8|2269.3|2269.3|2268.8|61
1643289330000|2022-01-27 13:15:30|2269.67|2269.17|2269.8|2269.3|2269.8|2269.3|2269.55|2269.05|48
1643289340000|2022-01-27 13:15:40|||||||||2
1643289350000|2022-01-27 13:15:50|2269.67|2269.17|2269.55|2269.05|2269.8|2269.3|2269.3|2268.8|20
1643289360000|2022-01-27 13:16:00|2269.42|2268.92|2269.55|2269.05|2269.55|2269.05|2268.92|2268.42|26
1643289370000|2022-01-27 13:16:10|2269.67|2269.17|2269.55|2269.05|2269.67|2269.17|2269.3|2268.8|23
1643289380000|2022-01-27 13:16:20|2269.42|2268.92|2269.3|2268.8|2269.55|2269.05|2269.3|2268.8|7
1643289390000|2022-01-27 13:16:30|2269.05|2268.55|2269.05|2268.55|2269.05|2268.55|2268.8|2268.3|9
1643289400000|2022-01-27 13:16:40|2269.17|2268.67|2269.3|2268.8|2269.3|2268.8|2269.05|2268.55|23
1643289410000|2022-01-27 13:16:50|2269.05|2268.55|2269.3|2268.8|2269.3|2268.8|2269.05|2268.55|15
1643289420000|2022-01-27 13:17:00|2269.55|2269.05|2269.17|2268.67|2269.55|2269.05|2268.92|2268.42|37
1643289430000|2022-01-27 13:17:10|2269.05|2268.55|2269.55|2269.05|2269.55|2269.05|2269.05|2268.55|21
1643289440000|2022-01-27 13:17:20|2270.05|2269.55|2269.55|2269.05|2270.05|2269.55|2269.55|2269.05|119
1643289450000|2022-01-27 13:17:30|2269.42|2268.92|2269.3|2268.8|2269.55|2269.05|2269.3|2268.8|8
1643289460000|2022-01-27 13:17:40|2269.42|2268.92|2269.42|2268.92|2269.55|2269.05|2269.42|2268.92|15
1643289470000|2022-01-27 13:17:50|2269.3|2268.8|2268.67|2268.17|2269.42|2268.92|2268.55|2268.05|35
1643289480000|2022-01-27 13:18:00|2268.8|2268.3|2268.05|2267.55|2268.8|2268.3|2268.05|2267.55|16
1643289490000|2022-01-27 13:18:10|2268.17|2267.67|2268.42|2267.92|2268.55|2268.05|2268.05|2267.55|28
1643289500000|2022-01-27 13:18:20|2268.3|2267.8|2268.8|2268.3|2268.8|2268.3|2268.17|2267.67|26
1643289510000|2022-01-27 13:18:30|2268.67|2268.17|2268.8|2268.3|2268.8|2268.3|2268.55|2268.05|3
1643289520000|2022-01-27 13:18:40|2269.17|2268.67|2269.05|2268.55|2269.3|2268.8|2268.8|2268.3|17
1643289530000|2022-01-27 13:18:50|2268.92|2268.42|2269.05|2268.55|2269.05|2268.55|2268.92|2268.42|17
1643289540000|2022-01-27 13:19:00|2268.92|2268.42|2269.42|2268.92|2269.55|2269.05|2268.8|2268.3|40
1643289550000|2022-01-27 13:19:10|2269.3|2268.8|2269.3|2268.8|2269.55|2269.05|2269.3|2268.8|5
1643289560000|2022-01-27 13:19:20|2269.42|2268.92|2269.55|2269.05|2269.8|2269.3|2269.3|2268.8|22
1643289570000|2022-01-27 13:19:30|2269.42|2268.92|2269.55|2269.05|2269.8|2269.3|2269.3|2268.8|34
1643289580000|2022-01-27 13:19:40|2269.67|2269.17|2269.55|2269.05|2269.8|2269.3|2269.3|2268.8|5
1643289590000|2022-01-27 13:19:50|2269.42|2268.92|2269.8|2269.3|2269.8|2269.3|2269.42|2268.92|6
1643289600000|2022-01-27 13:20:00|2269.67|2269.17|2270.3|2269.8|2270.3|2269.8|2269.55|2269.05|38
1643289610000|2022-01-27 13:20:10|2270.42|2269.92|2269.8|2269.3|2270.55|2270.05|2269.55|2269.05|104
1643289620000|2022-01-27 13:20:20|2269.92|2269.42|2269.55|2269.05|2269.92|2269.42|2269.3|2268.8|26
1643289630000|2022-01-27 13:20:30|2269.42|2268.92|2269.55|2269.05|2269.8|2269.3|2269.42|2268.92|39
1643289640000|2022-01-27 13:20:40|2269.67|2269.17|2269.42|2268.92|2269.67|2269.17|2269.3|2268.8|5
1643289650000|2022-01-27 13:20:50|2269.3|2268.8|2269.55|2269.05|2269.55|2269.05|2269.05|2268.55|22
1643289660000|2022-01-27 13:21:00|2269.8|2269.3|2268.8|2268.3|2269.8|2269.3|2268.8|2268.3|27
1643289670000|2022-01-27 13:21:10|2268.67|2268.17|2268.92|2268.42|2269.05|2268.55|2268.55|2268.05|29
1643289680000|2022-01-27 13:21:20|2269.05|2268.55|2268.92|2268.42|2269.05|2268.55|2268.8|2268.3|20
1643289690000|2022-01-27 13:21:30|2269.05|2268.55|2269.17|2268.67|2269.3|2268.8|2269.05|2268.55|27
1643289700000|2022-01-27 13:21:40|2269.05|2268.55|2268.3|2267.8|2269.05|2268.55|2268.3|2267.8|76
1643289710000|2022-01-27 13:21:50|2268.42|2267.92|2268.8|2268.3|2268.8|2268.3|2268.3|2267.8|46
1643289720000|2022-01-27 13:22:00|2268.67|2268.17|2268.8|2268.3|2269.05|2268.55|2268.55|2268.05|29
1643289730000|2022-01-27 13:22:10|2269.05|2268.55|2269.05|2268.55|2269.17|2268.67|2268.8|2268.3|34
1643289740000|2022-01-27 13:22:20|2268.92|2268.42|2268.55|2268.05|2269.05|2268.55|2268.3|2267.8|19
1643289750000|2022-01-27 13:22:30|2268.42|2267.92|2268.55|2268.05|2268.55|2268.05|2268.42|2267.92|0
1643289760000|2022-01-27 13:22:40|2268.42|2267.92|2268.3|2267.8|2268.42|2267.92|2268.17|2267.67|7
1643289770000|2022-01-27 13:22:50|2268.42|2267.92|2268.8|2268.3|2268.8|2268.3|2268.42|2267.92|31
1643289780000|2022-01-27 13:23:00|2268.92|2268.42|2269.42|2268.92|2269.8|2269.3|2268.92|2268.42|82
1643289790000|2022-01-27 13:23:10|2269.55|2269.05|2269.55|2269.05|2269.67|2269.17|2269.3|2268.8|2
1643289800000|2022-01-27 13:23:20|2269.42|2268.92|2269.3|2268.8|2269.55|2269.05|2269.3|2268.8|18
1643289810000|2022-01-27 13:23:30|2269.42|2268.92|2269.55|2269.05|2269.55|2269.05|2269.42|2268.92|4
1643289820000|2022-01-27 13:23:40|2269.42|2268.92|2269.8|2269.3|2270.05|2269.55|2269.42|2268.92|31
1643289830000|2022-01-27 13:23:50|2270.05|2269.55|2269.3|2268.8|2270.05|2269.55|2269.3|2268.8|21
1643289840000|2022-01-27 13:24:00|2269.17|2268.67|2269.05|2268.55|2269.17|2268.67|2268.92|2268.42|6
1643289850000|2022-01-27 13:24:10|2269.17|2268.67|2269.3|2268.8|2269.3|2268.8|2269.17|2268.67|20
1643289860000|2022-01-27 13:24:20|2269.17|2268.67|2270.05|2269.55|2270.05|2269.55|2269.17|2268.67|39
1643289870000|2022-01-27 13:24:30|2269.92|2269.42|2270.05|2269.55|2270.3|2269.8|2269.92|2269.42|23
1643289880000|2022-01-27 13:24:40|2270.17|2269.67|2270.42|2269.92|2270.42|2269.92|2270.05|2269.55|69
1643289890000|2022-01-27 13:24:50|2270.55|2270.05|2270.3|2269.8|2270.55|2270.05|2270.05|2269.55|23
1643289900000|2022-01-27 13:25:00|2270.17|2269.67|2270.3|2269.8|2270.55|2270.05|2270.05|2269.55|65
1643289910000|2022-01-27 13:25:10|2270.55|2270.05|2270.55|2270.05|2270.55|2270.05|2270.3|2269.8|4
1643289920000|2022-01-27 13:25:20|2270.42|2269.92|2270.05|2269.55|2270.55|2270.05|2269.8|2269.3|19
1643289930000|2022-01-27 13:25:30|2270.17|2269.67|2270.3|2269.8|2270.3|2269.8|2270.17|2269.67|11
1643289940000|2022-01-27 13:25:40|2270.17|2269.67|2270.17|2269.67|2270.3|2269.8|2270.05|2269.55|21
1643289950000|2022-01-27 13:25:50|2270.05|2269.55|2270.55|2270.05|2270.55|2270.05|2270.05|2269.55|6
1643289960000|2022-01-27 13:26:00|2270.42|2269.92|2270.55|2270.05|2270.55|2270.05|2270.42|2269.92|4
1643289970000|2022-01-27 13:26:10|2270.42|2269.92|2270.55|2270.05|2270.55|2270.05|2270.3|2269.8|17
1643289980000|2022-01-27 13:26:20|2270.8|2270.3|2270.8|2270.3|2271.3|2270.8|2270.8|2270.3|53
1643289990000|2022-01-27 13:26:30|2270.92|2270.42|2271.67|2271.17|2271.67|2271.17|2270.92|2270.42|61
1643290000000|2022-01-27 13:26:40|2271.8|2271.3|2271.92|2271.42|2272.05|2271.55|2271.8|2271.3|9
1643290010000|2022-01-27 13:26:50|2271.8|2271.3|2272.05|2271.55|2272.05|2271.55|2271.8|2271.3|28
1643290020000|2022-01-27 13:27:00|2272.3|2271.8|2272.55|2272.05|2272.67|2272.17|2272.3|2271.8|36
1643290030000|2022-01-27 13:27:10|2272.3|2271.8|2271.8|2271.3|2272.42|2271.92|2271.8|2271.3|43
1643290040000|2022-01-27 13:27:20|2271.67|2271.17|2271.17|2270.67|2271.8|2271.3|2271.05|2270.55|18
1643290050000|2022-01-27 13:27:30|2271.05|2270.55|2270.67|2270.17|2271.05|2270.55|2270.67|2270.17|12
1643290060000|2022-01-27 13:27:40|2270.8|2270.3|2270.8|2270.3|2271.05|2270.55|2270.8|2270.3|20
1643290070000|2022-01-27 13:27:50|||||||||5
1643290080000|2022-01-27 13:28:00|2270.55|2270.05|2270.55|2270.05|2270.55|2270.05|2270.42|2269.92|19
1643290090000|2022-01-27 13:28:10|2270.42|2269.92|2270.55|2270.05|2270.55|2270.05|2270.3|2269.8|16
1643290100000|2022-01-27 13:28:20|2270.67|2270.17|2270.55|2270.05|2270.67|2270.17|2270.55|2270.05|13
1643290110000|2022-01-27 13:28:30|2270.67|2270.17|2270.55|2270.05|2270.8|2270.3|2270.55|2270.05|0
1643290120000|2022-01-27 13:28:40|||||||||7
1643290130000|2022-01-27 13:28:50|||||||||11
1643290140000|2022-01-27 13:29:00|2270.42|2269.92|2270.67|2270.17|2270.8|2270.3|2270.17|2269.67|21
1643290150000|2022-01-27 13:29:10|2270.8|2270.3|2270.92|2270.42|2270.92|2270.42|2270.67|2270.17|22
1643290160000|2022-01-27 13:29:20|2271.05|2270.55|2271.05|2270.55|2271.05|2270.55|2271.05|2270.55|2
1643290170000|2022-01-27 13:29:30|2270.67|2270.17|2270.55|2270.05|2270.8|2270.3|2270.55|2270.05|7
1643290180000|2022-01-27 13:29:40|2270.67|2270.17|2270.92|2270.42|2270.92|2270.42|2270.67|2270.17|20
1643290190000|2022-01-27 13:29:50|2271.05|2270.55|2271.05|2270.55|2271.05|2270.55|2270.92|2270.42|6
1643290200000|2022-01-27 13:30:00|2270.92|2270.42|2270.92|2270.42|2271.67|2271.17|2270.8|2270.3|46
1643290210000|2022-01-27 13:30:10|2270.8|2270.3|2270.8|2270.3|2270.8|2270.3|2270.8|2270.3|0
1643290220000|2022-01-27 13:30:20|2270.92|2270.42|2270.8|2270.3|2270.92|2270.42|2270.8|2270.3|6
1643290230000|2022-01-27 13:30:30|2270.92|2270.42|2271.3|2270.8|2271.42|2270.92|2270.8|2270.3|42
1643290240000|2022-01-27 13:30:40|2271.42|2270.92|2271.3|2270.8|2271.55|2271.05|2271.17|2270.67|9
1643290250000|2022-01-27 13:30:50|2271.17|2270.67|2271.3|2270.8|2271.42|2270.92|2271.05|2270.55|6
1643290260000|2022-01-27 13:31:00|2271.55|2271.05|2271.8|2271.3|2272.05|2271.55|2271.42|2270.92|48
1643290270000|2022-01-27 13:31:10|2271.92|2271.42|2272.55|2272.05|2272.55|2272.05|2271.55|2271.05|35
1643290280000|2022-01-27 13:31:20|2272.8|2272.3|2272.42|2271.92|2272.8|2272.3|2272.3|2271.8|11
1643290290000|2022-01-27 13:31:30|2272.3|2271.8|2272.05|2271.55|2272.55|2272.05|2272.05|2271.55|4
1643290300000|2022-01-27 13:31:40|2272.17|2271.67|2272.05|2271.55|2272.55|2272.05|2272.05|2271.55|17
1643290310000|2022-01-27 13:31:50|2272.17|2271.67|2271.92|2271.42|2272.17|2271.67|2271.8|2271.3|12
1643290320000|2022-01-27 13:32:00|2272.05|2271.55|2270.8|2270.3|2272.05|2271.55|2270.8|2270.3|61
1643290330000|2022-01-27 13:32:10|2271.05|2270.55|2270.8|2270.3|2271.05|2270.55|2270.8|2270.3|36
1643290340000|2022-01-27 13:32:20|2270.67|2270.17|2271.05|2270.55|2271.05|2270.55|2270.55|2270.05|52
1643290350000|2022-01-27 13:32:30|2270.92|2270.42|2271.05|2270.55|2271.55|2271.05|2270.8|2270.3|28
1643290360000|2022-01-27 13:32:40|2270.92|2270.42|2270.3|2269.8|2270.92|2270.42|2270.3|2269.8|36
1643290370000|2022-01-27 13:32:50|2270.42|2269.92|2270.8|2270.3|2270.8|2270.3|2270.42|2269.92|6
1643290380000|2022-01-27 13:33:00|2270.67|2270.17|2270.55|2270.05|2270.8|2270.3|2270.55|2270.05|29
1643290390000|2022-01-27 13:33:10|2270.67|2270.17|2271.05|2270.55|2271.05|2270.55|2270.55|2270.05|21
1643290400000|2022-01-27 13:33:20|2271.17|2270.67|2270.8|2270.3|2271.17|2270.67|2270.55|2270.05|22
1643290410000|2022-01-27 13:33:30|2270.67|2270.17|2271.05|2270.55|2271.05|2270.55|2270.55|2270.05|43
1643290420000|2022-01-27 13:33:40|2271.3|2270.8|2271.05|2270.55|2271.55|2271.05|2271.05|2270.55|32
1643290430000|2022-01-27 13:33:50|2271.17|2270.67|2271.17|2270.67|2271.3|2270.8|2271.05|2270.55|11
1643290440000|2022-01-27 13:34:00|2271.3|2270.8|2271.05|2270.55|2271.3|2270.8|2271.05|2270.55|15
1643290450000|2022-01-27 13:34:10|2271.17|2270.67|2270.8|2270.3|2271.3|2270.8|2270.8|2270.3|42
1643290460000|2022-01-27 13:34:20|2270.92|2270.42|2271.05|2270.55|2271.3|2270.8|2270.8|2270.3|10
1643290470000|2022-01-27 13:34:30|2271.17|2270.67|2271.3|2270.8|2271.55|2271.05|2271.17|2270.67|27
1643290480000|2022-01-27 13:34:40|2271.42|2270.92|2271.55|2271.05|2271.55|2271.05|2271.3|2270.8|47
1643290490000|2022-01-27 13:34:50|2271.42|2270.92|2271.3|2270.8|2271.42|2270.92|2271.05|2270.55|18
1643290500000|2022-01-27 13:35:00|2271.17|2270.67|2271.8|2271.3|2271.8|2271.3|2270.8|2270.3|80
1643290510000|2022-01-27 13:35:10|2271.55|2271.05|2271.3|2270.8|2271.8|2271.3|2271.05|2270.55|108
1643290520000|2022-01-27 13:35:20|2271.55|2271.05|2271.67|2271.17|2271.8|2271.3|2271.55|2271.05|19
1643290530000|2022-01-27 13:35:30|2271.8|2271.3|2271.3|2270.8|2271.8|2271.3|2271.05|2270.55|30
1643290540000|2022-01-27 13:35:40|2271.05|2270.55|2271.05|2270.55|2271.17|2270.67|2270.8|2270.3|28
1643290550000|2022-01-27 13:35:50|2270.92|2270.42|2271.05|2270.55|2271.17|2270.67|2270.92|2270.42|9
1643290560000|2022-01-27 13:36:00|2271.17|2270.67|2271.3|2270.8|2271.55|2271.05|2271.05|2270.55|13
1643290570000|2022-01-27 13:36:10|2271.42|2270.92|2270.8|2270.3|2271.55|2271.05|2270.55|2270.05|38
1643290580000|2022-01-27 13:36:20|2271.05|2270.55|2270.92|2270.42|2271.05|2270.55|2270.8|2270.3|18
1643290590000|2022-01-27 13:36:30|2271.05|2270.55|2270.92|2270.42|2271.05|2270.55|2270.8|2270.3|20
1643290600000|2022-01-27 13:36:40|2271.05|2270.55|2271.05|2270.55|2271.05|2270.55|2270.8|2270.3|5
1643290610000|2022-01-27 13:36:50|2270.92|2270.42|2270.67|2270.17|2271.05|2270.55|2270.55|2270.05|11
1643290620000|2022-01-27 13:37:00|2270.8|2270.3|2271.05|2270.55|2271.3|2270.8|2270.8|2270.3|20
1643290630000|2022-01-27 13:37:10|2270.92|2270.42|2270.92|2270.42|2271.05|2270.55|2270.8|2270.3|28
1643290640000|2022-01-27 13:37:20|2270.8|2270.3|2270.3|2269.8|2271.05|2270.55|2270.3|2269.8|8
1643290650000|2022-01-27 13:37:30|2270.17|2269.67|2270.67|2270.17|2270.8|2270.3|2270.17|2269.67|61
1643290660000|2022-01-27 13:37:40|2270.8|2270.3|2271.05|2270.55|2271.05|2270.55|2270.55|2270.05|17
1643290670000|2022-01-27 13:37:50|2270.92|2270.42|2270.55|2270.05|2271.05|2270.55|2270.55|2270.05|37
1643290680000|2022-01-27 13:38:00|2270.67|2270.17|2271.05|2270.55|2271.17|2270.67|2270.55|2270.05|77
1643290690000|2022-01-27 13:38:10|2270.92|2270.42|2271.05|2270.55|2271.05|2270.55|2270.8|2270.3|6
1643290700000|2022-01-27 13:38:20|2271.17|2270.67|2271.3|2270.8|2271.3|2270.8|2271.05|2270.55|23
1643290710000|2022-01-27 13:38:30|2271.17|2270.67|2270.8|2270.3|2271.17|2270.67|2270.8|2270.3|26
1643290720000|2022-01-27 13:38:40|2270.92|2270.42|2271.3|2270.8|2271.3|2270.8|2270.8|2270.3|16
1643290730000|2022-01-27 13:38:50|2271.55|2271.05|2271.55|2271.05|2271.8|2271.3|2271.42|2270.92|27
1643290740000|2022-01-27 13:39:00|2271.42|2270.92|2271.8|2271.3|2272.05|2271.55|2271.42|2270.92|43
1643290750000|2022-01-27 13:39:10|2271.92|2271.42|2272.05|2271.55|2272.05|2271.55|2271.67|2271.17|35
1643290760000|2022-01-27 13:39:20|2272.17|2271.67|2272.05|2271.55|2272.3|2271.8|2272.05|2271.55|10
1643290770000|2022-01-27 13:39:30|2271.92|2271.42|2271.8|2271.3|2272.05|2271.55|2271.55|2271.05|10
1643290780000|2022-01-27 13:39:40|2272.05|2271.55|2271.8|2271.3|2272.05|2271.55|2271.8|2271.3|21
1643290790000|2022-01-27 13:39:50|2271.67|2271.17|2271.8|2271.3|2271.8|2271.3|2271.55|2271.05|14
1643290800000|2022-01-27 13:40:00|2271.67|2271.17|2271.8|2271.3|2271.8|2271.3|2271.55|2271.05|14
1643290810000|2022-01-27 13:40:10|2271.67|2271.17|2271.8|2271.3|2271.8|2271.3|2271.55|2271.05|6
1643290820000|2022-01-27 13:40:20|2271.92|2271.42|2272.3|2271.8|2272.3|2271.8|2271.8|2271.3|16
1643290830000|2022-01-27 13:40:30|2272.17|2271.67|2272.05|2271.55|2272.3|2271.8|2272.05|2271.55|8
1643290840000|2022-01-27 13:40:40|2272.3|2271.8|2272.3|2271.8|2272.42|2271.92|2272.05|2271.55|27
1643290850000|2022-01-27 13:40:50|2272.42|2271.92|2273.05|2272.55|2273.05|2272.55|2272.3|2271.8|28
1643290860000|2022-01-27 13:41:00|2272.92|2272.42|2273.3|2272.8|2273.3|2272.8|2272.8|2272.3|25
1643290870000|2022-01-27 13:41:10|2273.17|2272.67|2273.05|2272.55|2273.3|2272.8|2273.05|2272.55|16
1643290880000|2022-01-27 13:41:20|2273.17|2272.67|2273.3|2272.8|2273.3|2272.8|2273.05|2272.55|25
1643290890000|2022-01-27 13:41:30|2273.17|2272.67|2273.3|2272.8|2273.3|2272.8|2273.05|2272.55|12
1643290900000|2022-01-27 13:41:40|2273.17|2272.67|2273.55|2273.05|2273.55|2273.05|2273.05|2272.55|13
1643290910000|2022-01-27 13:41:50|2273.42|2272.92|2273.05|2272.55|2273.67|2273.17|2273.05|2272.55|18
1643290920000|2022-01-27 13:42:00|2273.17|2272.67|2273.05|2272.55|2273.17|2272.67|2273.05|2272.55|7
1643290930000|2022-01-27 13:42:10|2273.3|2272.8|2273.3|2272.8|2273.55|2273.05|2273.3|2272.8|13
1643290940000|2022-01-27 13:42:20|2273.42|2272.92|2273.42|2272.92|2273.55|2273.05|2273.3|2272.8|2
1643290950000|2022-01-27 13:42:30|2273.55|2273.05|2274.05|2273.55|2274.05|2273.55|2273.3|2272.8|25
1643290960000|2022-01-27 13:42:40|2273.92|2273.42|2273.67|2273.17|2273.92|2273.42|2273.67|2273.17|13
1643290970000|2022-01-27 13:42:50|2273.8|2273.3|2273.05|2272.55|2273.8|2273.3|2273.05|2272.55|21
1643290980000|2022-01-27 13:43:00|2272.8|2272.3|2272.55|2272.05|2272.92|2272.42|2272.55|2272.05|44
1643290990000|2022-01-27 13:43:10|2272.67|2272.17|2272.55|2272.05|2272.8|2272.3|2272.55|2272.05|13
1643291000000|2022-01-27 13:43:20|2272.67|2272.17|2272.55|2272.05|2272.8|2272.3|2272.55|2272.05|0
1643291010000|2022-01-27 13:43:30|2272.42|2271.92|2272.55|2272.05|2272.55|2272.05|2272.3|2271.8|16
1643291020000|2022-01-27 13:43:40|2272.67|2272.17|2273.05|2272.55|2273.05|2272.55|2272.55|2272.05|28
1643291030000|2022-01-27 13:43:50|2273.3|2272.8|2272.92|2272.42|2273.3|2272.8|2272.8|2272.3|6
1643291040000|2022-01-27 13:44:00|2272.8|2272.3|2273.05|2272.55|2273.05|2272.55|2272.8|2272.3|1
1643291050000|2022-01-27 13:44:10|2273.3|2272.8|2273.42|2272.92|2273.55|2273.05|2273.17|2272.67|18
1643291060000|2022-01-27 13:44:20|2273.55|2273.05|2273.05|2272.55|2273.55|2273.05|2273.05|2272.55|8
1643291070000|2022-01-27 13:44:30|2272.92|2272.42|2273.3|2272.8|2273.3|2272.8|2272.8|2272.3|24
1643291080000|2022-01-27 13:44:40|2273.55|2273.05|2273.55|2273.05|2273.55|2273.05|2273.3|2272.8|10
1643291090000|2022-01-27 13:44:50|2273.42|2272.92|2273.55|2273.05|2273.55|2273.05|2273.42|2272.92|13
1643291100000|2022-01-27 13:45:00|2273.67|2273.17|2274.3|2273.8|2274.3|2273.8|2273.67|2273.17|71
1643291110000|2022-01-27 13:45:10|2274.42|2273.92|2274.17|2273.67|2274.42|2273.92|2274.05|2273.55|10
1643291120000|2022-01-27 13:45:20|2274.05|2273.55|2273.8|2273.3|2274.17|2273.67|2273.67|2273.17|10
1643291130000|2022-01-27 13:45:30|2273.92|2273.42|2273.8|2273.3|2274.05|2273.55|2273.8|2273.3|4
1643291140000|2022-01-27 13:45:40|||||||||1
1643291150000|2022-01-27 13:45:50|2273.67|2273.17|2273.55|2273.05|2273.8|2273.3|2273.42|2272.92|43
1643291160000|2022-01-27 13:46:00|2273.67|2273.17|2273.55|2273.05|2273.8|2273.3|2273.55|2273.05|9
1643291170000|2022-01-27 13:46:10|2273.67|2273.17|2273.55|2273.05|2273.8|2273.3|2273.55|2273.05|35
1643291180000|2022-01-27 13:46:20|2273.42|2272.92|2273.55|2273.05|2273.55|2273.05|2273.42|2272.92|5
1643291190000|2022-01-27 13:46:30|2273.42|2272.92|2273.55|2273.05|2273.55|2273.05|2273.3|2272.8|7
1643291200000|2022-01-27 13:46:40|2273.67|2273.17|2273.55|2273.05|2273.67|2273.17|2273.55|2273.05|3
1643291210000|2022-01-27 13:46:50|2273.67|2273.17|2273.55|2273.05|2273.8|2273.3|2273.55|2273.05|17
1643291220000|2022-01-27 13:47:00|2273.05|2272.55|2273.05|2272.55|2273.3|2272.8|2273.05|2272.55|46
1643291230000|2022-01-27 13:47:10|2273.17|2272.67|2272.8|2272.3|2273.3|2272.8|2272.8|2272.3|32
1643291240000|2022-01-27 13:47:20|2272.92|2272.42|2273.05|2272.55|2273.05|2272.55|2272.8|2272.3|19
1643291250000|2022-01-27 13:47:30|2272.92|2272.42|2273.05|2272.55|2273.05|2272.55|2272.92|2272.42|0
1643291260000|2022-01-27 13:47:40|2272.92|2272.42|2272.67|2272.17|2272.92|2272.42|2272.55|2272.05|7
1643291270000|2022-01-27 13:47:50|2272.55|2272.05|2272.92|2272.42|2273.05|2272.55|2272.55|2272.05|39
1643291280000|2022-01-27 13:48:00|2272.8|2272.3|2272.8|2272.3|2273.05|2272.55|2272.67|2272.17|12
1643291290000|2022-01-27 13:48:10|||||||||7
1643291300000|2022-01-27 13:48:20|2272.67|2272.17|2272.8|2272.3|2273.05|2272.55|2272.55|2272.05|25
1643291310000|2022-01-27 13:48:30|2272.92|2272.42|2272.67|2272.17|2272.92|2272.42|2272.55|2272.05|2
1643291320000|2022-01-27 13:48:40|2272.8|2272.3|2272.3|2271.8|2272.8|2272.3|2272.3|2271.8|13
1643291330000|2022-01-27 13:48:50|2272.42|2271.92|2271.92|2271.42|2272.42|2271.92|2271.8|2271.3|25
1643291340000|2022-01-27 13:49:00|2272.05|2271.55|2272.8|2272.3|2272.8|2272.3|2272.05|2271.55|15
1643291350000|2022-01-27 13:49:10|2272.92|2272.42|2272.92|2272.42|2273.05|2272.55|2272.92|2272.42|11
1643291360000|2022-01-27 13:49:20|2272.8|2272.3|2273.8|2273.3|2273.8|2273.3|2272.8|2272.3|27
1643291370000|2022-01-27 13:49:30|2273.67|2273.17|2273.55|2273.05|2273.8|2273.3|2273.55|2273.05|11
1643291380000|2022-01-27 13:49:40|2273.67|2273.17|2273.8|2273.3|2273.8|2273.3|2273.67|2273.17|9
1643291390000|2022-01-27 13:49:50|2273.67|2273.17|2273.42|2272.92|2273.67|2273.17|2273.42|2272.92|34
1643291400000|2022-01-27 13:50:00|2273.55|2273.05|2272.8|2272.3|2273.55|2273.05|2272.8|2272.3|58
1643291410000|2022-01-27 13:50:10|2273.05|2272.55|2273.05|2272.55|2273.05|2272.55|2272.8|2272.3|3
1643291420000|2022-01-27 13:50:20|2273.3|2272.8|2273.3|2272.8|2273.3|2272.8|2273.17|2272.67|41
1643291430000|2022-01-27 13:50:30|2273.55|2273.05|2274.05|2273.55|2274.05|2273.55|2273.55|2273.05|31
1643291440000|2022-01-27 13:50:40|2273.92|2273.42|2273.8|2273.3|2273.92|2273.42|2273.8|2273.3|4
1643291450000|2022-01-27 13:50:50|2273.92|2273.42|2273.8|2273.3|2274.05|2273.55|2273.55|2273.05|63
1643291460000|2022-01-27 13:51:00|2273.67|2273.17|2273.42|2272.92|2273.8|2273.3|2273.42|2272.92|26
1643291470000|2022-01-27 13:51:10|2273.3|2272.8|2272.8|2272.3|2273.42|2272.92|2272.8|2272.3|36
1643291480000|2022-01-27 13:51:20|2272.92|2272.42|2273.55|2273.05|2273.67|2273.17|2272.92|2272.42|70
1643291490000|2022-01-27 13:51:30|2273.67|2273.17|2273.8|2273.3|2273.8|2273.3|2273.42|2272.92|24
1643291500000|2022-01-27 13:51:40|2274.05|2273.55|2274.05|2273.55|2274.3|2273.8|2274.05|2273.55|41
1643291510000|2022-01-27 13:51:50|2274.17|2273.67|2274.3|2273.8|2274.55|2274.05|2274.17|2273.67|41
1643291520000|2022-01-27 13:52:00|2274.55|2274.05|2274.3|2273.8|2274.8|2274.3|2274.3|2273.8|88
1643291530000|2022-01-27 13:52:10|2274.05|2273.55|2274.3|2273.8|2274.3|2273.8|2274.05|2273.55|19
1643291540000|2022-01-27 13:52:20|2274.42|2273.92|2274.42|2273.92|2274.42|2273.92|2274.3|2273.8|39
1643291550000|2022-01-27 13:52:30|2274.3|2273.8|2274.3|2273.8|2274.42|2273.92|2274.3|2273.8|30
1643291560000|2022-01-27 13:52:40|2274.17|2273.67|2274.3|2273.8|2274.42|2273.92|2274.05|2273.55|18
1643291570000|2022-01-27 13:52:50|2274.42|2273.92|2274.3|2273.8|2274.42|2273.92|2274.05|2273.55|63
1643291580000|2022-01-27 13:53:00|2274.17|2273.67|2274.05|2273.55|2274.3|2273.8|2274.05|2273.55|10
1643291590000|2022-01-27 13:53:10|2274.17|2273.67|2274.55|2274.05|2274.55|2274.05|2274.05|2273.55|28
1643291600000|2022-01-27 13:53:20|2274.3|2273.8|2274.67|2274.17|2274.67|2274.17|2274.3|2273.8|59
1643291610000|2022-01-27 13:53:30|2274.55|2274.05|2274.8|2274.3|2274.8|2274.3|2274.55|2274.05|38
1643291620000|2022-01-27 13:53:40|2274.67|2274.17|2274.42|2273.92|2274.67|2274.17|2274.3|2273.8|15
1643291630000|2022-01-27 13:53:50|2274.55|2274.05|2274.55|2274.05|2274.55|2274.05|2274.42|2273.92|8
1643291640000|2022-01-27 13:54:00|2274.8|2274.3|2274.8|2274.3|2274.92|2274.42|2274.55|2274.05|31
1643291650000|2022-01-27 13:54:10|2274.92|2274.42|2274.55|2274.05|2275.05|2274.55|2274.55|2274.05|52
1643291660000|2022-01-27 13:54:20|2274.67|2274.17|2274.8|2274.3|2274.8|2274.3|2274.55|2274.05|3
1643291670000|2022-01-27 13:54:30|2274.67|2274.17|2274.92|2274.42|2275.05|2274.55|2274.67|2274.17|66
1643291680000|2022-01-27 13:54:40|2275.05|2274.55|2275.05|2274.55|2275.05|2274.55|2274.92|2274.42|31
1643291690000|2022-01-27 13:54:50|2275.17|2274.67|2275.3|2274.8|2275.55|2275.05|2275.17|2274.67|79
1643291700000|2022-01-27 13:55:00|2275.05|2274.55|2275.3|2274.8|2275.3|2274.8|2275.05|2274.55|93
1643291710000|2022-01-27 13:55:10|2275.17|2274.67|2275.3|2274.8|2275.3|2274.8|2275.05|2274.55|52
1643291720000|2022-01-27 13:55:20|2275.42|2274.92|2275.3|2274.8|2275.55|2275.05|2275.3|2274.8|23
1643291730000|2022-01-27 13:55:30|2275.42|2274.92|2275.55|2275.05|2275.55|2275.05|2275.42|2274.92|3
1643291740000|2022-01-27 13:55:40|2275.42|2274.92|2275.55|2275.05|2275.55|2275.05|2275.3|2274.8|15
1643291750000|2022-01-27 13:55:50|||||||||25
1643291760000|2022-01-27 13:56:00|2275.42|2274.92|2276.3|2275.8|2276.3|2275.8|2275.42|2274.92|40
1643291770000|2022-01-27 13:56:10|2276.42|2275.92|2276.3|2275.8|2276.55|2276.05|2276.3|2275.8|33
1643291780000|2022-01-27 13:56:20|2276.42|2275.92|2275.8|2275.3|2276.55|2276.05|2275.8|2275.3|34
1643291790000|2022-01-27 13:56:30|2275.55|2275.05|2275.55|2275.05|2275.8|2275.3|2275.42|2274.92|37
1643291800000|2022-01-27 13:56:40|2275.67|2275.17|2275.55|2275.05|2275.8|2275.3|2275.55|2275.05|10
1643291810000|2022-01-27 13:56:50|2275.42|2274.92|2275.8|2275.3|2275.92|2275.42|2275.42|2274.92|24
1643291820000|2022-01-27 13:57:00|2275.92|2275.42|2276.05|2275.55|2276.05|2275.55|2275.8|2275.3|12
1643291830000|2022-01-27 13:57:10|2276.55|2276.05|2276.05|2275.55|2276.55|2276.05|2275.8|2275.3|45
1643291840000|2022-01-27 13:57:20|2276.17|2275.67|2276.55|2276.05|2276.55|2276.05|2276.05|2275.55|64
1643291850000|2022-01-27 13:57:30|2276.42|2275.92|2276.92|2276.42|2276.92|2276.42|2276.42|2275.92|110
1643291860000|2022-01-27 13:57:40|2276.8|2276.3|2277.05|2276.55|2277.05|2276.55|2276.67|2276.17|30
1643291870000|2022-01-27 13:57:50|2277.17|2276.67|2277.05|2276.55|2277.17|2276.67|2277.05|2276.55|45
1643291880000|2022-01-27 13:58:00|2276.92|2276.42|2276.42|2275.92|2276.92|2276.42|2276.42|2275.92|61
1643291890000|2022-01-27 13:58:10|2276.55|2276.05|2277.05|2276.55|2277.05|2276.55|2276.55|2276.05|77
1643291900000|2022-01-27 13:58:20|2276.92|2276.42|2277.42|2276.92|2277.55|2277.05|2276.8|2276.3|27
1643291910000|2022-01-27 13:58:30|2277.3|2276.8|2277.3|2276.8|2277.55|2277.05|2277.3|2276.8|19
1643291920000|2022-01-27 13:58:40|2277.17|2276.67|2277.55|2277.05|2277.55|2277.05|2277.17|2276.67|18
1643291930000|2022-01-27 13:58:50|2277.67|2277.17|2277.55|2277.05|2277.8|2277.3|2277.55|2277.05|37
1643291940000|2022-01-27 13:59:00|2277.8|2277.3|2277.55|2277.05|2277.8|2277.3|2277.55|2277.05|145
1643291950000|2022-01-27 13:59:10|2277.3|2276.8|2277.8|2277.3|2277.8|2277.3|2277.3|2276.8|39
1643291960000|2022-01-27 13:59:20|2278.05|2277.55|2277.8|2277.3|2278.3|2277.8|2277.8|2277.3|126
1643291970000|2022-01-27 13:59:30|2277.92|2277.42|2278.05|2277.55|2278.05|2277.55|2277.92|2277.42|68
1643291980000|2022-01-27 13:59:40|2278.17|2277.67|2278.55|2278.05|2278.55|2278.05|2278.05|2277.55|61
1643291990000|2022-01-27 13:59:50|2278.67|2278.17|2278.8|2278.3|2278.8|2278.3|2278.67|2278.17|13
1643292000000|2022-01-27 14:00:00|2278.3|2277.8|2278.55|2278.05|2278.55|2278.05|2278.3|2277.8|62
1643292010000|2022-01-27 14:00:10|2278.67|2278.17|2278.8|2278.3|2278.8|2278.3|2278.05|2277.55|274
1643292020000|2022-01-27 14:00:20|2278.92|2278.42|2279.3|2278.8|2279.3|2278.8|2278.8|2278.3|108
1643292030000|2022-01-27 14:00:30|2279.42|2278.92|2279.3|2278.8|2279.8|2279.3|2279.17|2278.67|241
1643292040000|2022-01-27 14:00:40|2279.05|2278.55|2279.05|2278.55|2279.3|2278.8|2279.05|2278.55|39
1643292050000|2022-01-27 14:00:50|2279.3|2278.8|2279.17|2278.67|2279.3|2278.8|2279.05|2278.55|86
1643292060000|2022-01-27 14:01:00|2279.3|2278.8|2279.05|2278.55|2279.3|2278.8|2279.05|2278.55|36
1643292070000|2022-01-27 14:01:10|2279.3|2278.8|2279.3|2278.8|2279.3|2278.8|2279.3|2278.8|113
1643292080000|2022-01-27 14:01:20|2279.55|2279.05|2279.8|2279.3|2279.8|2279.3|2279.55|2279.05|40
1643292090000|2022-01-27 14:01:30|2279.55|2279.05|2279.8|2279.3|2279.8|2279.3|2279.55|2279.05|46
1643292100000|2022-01-27 14:01:40|2279.67|2279.17|2279.3|2278.8|2279.67|2279.17|2279.3|2278.8|255
1643292110000|2022-01-27 14:01:50|2279.05|2278.55|2279.05|2278.55|2279.05|2278.55|2278.92|2278.42|17
1643292120000|2022-01-27 14:02:00|2278.8|2278.3|2279.8|2279.3|2279.8|2279.3|2278.8|2278.3|248
1643292130000|2022-01-27 14:02:10|2279.67|2279.17|2280.3|2279.8|2280.3|2279.8|2279.67|2279.17|116
1643292140000|2022-01-27 14:02:20|2280.55|2280.05|2280.55|2280.05|2280.8|2280.3|2280.3|2279.8|44
1643292150000|2022-01-27 14:02:30|2280.8|2280.3|2280.8|2280.3|2281.05|2280.55|2280.8|2280.3|46
1643292160000|2022-01-27 14:02:40|2280.92|2280.42|2281.05|2280.55|2281.3|2280.8|2280.92|2280.42|105
1643292170000|2022-01-27 14:02:50|2281.17|2280.67|2281.3|2280.8|2281.3|2280.8|2281.17|2280.67|29
1643292180000|2022-01-27 14:03:00|2281.55|2281.05|2281.05|2280.55|2281.55|2281.05|2281.05|2280.55|132
1643292190000|2022-01-27 14:03:10|2281.17|2280.67|2281.05|2280.55|2281.3|2280.8|2281.05|2280.55|7
1643292200000|2022-01-27 14:03:20|2281.3|2280.8|2281.3|2280.8|2281.55|2281.05|2281.17|2280.67|47
1643292210000|2022-01-27 14:03:30|2281.05|2280.55|2281.3|2280.8|2281.42|2280.92|2281.05|2280.55|19
1643292220000|2022-01-27 14:03:40|2281.17|2280.67|2281.05|2280.55|2281.17|2280.67|2281.05|2280.55|28
1643292230000|2022-01-27 14:03:50|2281.17|2280.67|2281.17|2280.67|2281.17|2280.67|2281.05|2280.55|21
1643292240000|2022-01-27 14:04:00|2281.05|2280.55|2280.8|2280.3|2281.05|2280.55|2280.8|2280.3|52
1643292250000|2022-01-27 14:04:10|2280.55|2280.05|2280.8|2280.3|2280.8|2280.3|2280.55|2280.05|12
1643292260000|2022-01-27 14:04:20|2280.92|2280.42|2280.8|2280.3|2281.05|2280.55|2280.8|2280.3|4
1643292270000|2022-01-27 14:04:30|2281.05|2280.55|2280.8|2280.3|2281.05|2280.55|2280.8|2280.3|32
1643292280000|2022-01-27 14:04:40|2281.05|2280.55|2281.3|2280.8|2281.3|2280.8|2280.8|2280.3|59
1643292290000|2022-01-27 14:04:50|2281.17|2280.67|2281.05|2280.55|2281.3|2280.8|2280.92|2280.42|27
1643292300000|2022-01-27 14:05:00|2280.92|2280.42|2281.05|2280.55|2281.05|2280.55|2280.8|2280.3|20
1643292310000|2022-01-27 14:05:10|2281.3|2280.8|2281.55|2281.05|2281.55|2281.05|2281.3|2280.8|59
1643292320000|2022-01-27 14:05:20|2281.8|2281.3|2281.67|2281.17|2281.8|2281.3|2281.55|2281.05|41
1643292330000|2022-01-27 14:05:30|2281.55|2281.05|2281.42|2280.92|2281.8|2281.3|2281.3|2280.8|40
1643292340000|2022-01-27 14:05:40|2281.55|2281.05|2281.3|2280.8|2281.55|2281.05|2281.17|2280.67|29
1643292350000|2022-01-27 14:05:50|2281.17|2280.67|2280.8|2280.3|2281.17|2280.67|2280.8|2280.3|24
1643292360000|2022-01-27 14:06:00|2280.55|2280.05|2280.55|2280.05|2280.67|2280.17|2280.3|2279.8|51
1643292370000|2022-01-27 14:06:10|2280.67|2280.17|2280.3|2279.8|2280.8|2280.3|2280.3|2279.8|59
1643292380000|2022-01-27 14:06:20|2280.17|2279.67|2280.05|2279.55|2280.3|2279.8|2280.05|2279.55|7
1643292390000|2022-01-27 14:06:30|||||||||4
1643292400000|2022-01-27 14:06:40|2279.92|2279.42|2279.8|2279.3|2279.92|2279.42|2279.8|2279.3|22
1643292410000|2022-01-27 14:06:50|2279.67|2279.17|2278.3|2277.8|2279.67|2279.17|2278.3|2277.8|75
1643292420000|2022-01-27 14:07:00|2278.17|2277.67|2278.05|2277.55|2278.17|2277.67|2277.8|2277.3|59
1643292430000|2022-01-27 14:07:10|2278.17|2277.67|2277.8|2277.3|2278.3|2277.8|2277.8|2277.3|17
1643292440000|2022-01-27 14:07:20|2277.67|2277.17|2277.8|2277.3|2277.8|2277.3|2277.55|2277.05|23
1643292450000|2022-01-27 14:07:30|2278.05|2277.55|2277.8|2277.3|2278.05|2277.55|2277.55|2277.05|59
1643292460000|2022-01-27 14:07:40|2277.92|2277.42|2278.05|2277.55|2278.17|2277.67|2277.92|2277.42|32
1643292470000|2022-01-27 14:07:50|2277.8|2277.3|2277.8|2277.3|2277.92|2277.42|2277.8|2277.3|7
1643292480000|2022-01-27 14:08:00|2277.67|2277.17|2277.8|2277.3|2277.92|2277.42|2277.55|2277.05|66
1643292490000|2022-01-27 14:08:10|2277.55|2277.05|2278.55|2278.05|2278.55|2278.05|2277.55|2277.05|29
1643292500000|2022-01-27 14:08:20|2278.67|2278.17|2278.8|2278.3|2278.8|2278.3|2278.55|2278.05|13
1643292510000|2022-01-27 14:08:30|2279.05|2278.55|2278.3|2277.8|2279.05|2278.55|2278.3|2277.8|58
1643292520000|2022-01-27 14:08:40|2278.05|2277.55|2278.05|2277.55|2278.3|2277.8|2278.05|2277.55|34
1643292530000|2022-01-27 14:08:50|2277.92|2277.42|2278.05|2277.55|2278.05|2277.55|2277.92|2277.42|8
1643292540000|2022-01-27 14:09:00|2278.17|2277.67|2278.3|2277.8|2278.3|2277.8|2278.05|2277.55|21
1643292550000|2022-01-27 14:09:10|2278.17|2277.67|2278.3|2277.8|2278.3|2277.8|2278.05|2277.55|9
1643292560000|2022-01-27 14:09:20|2278.17|2277.67|2278.3|2277.8|2278.3|2277.8|2277.8|2277.3|17
1643292570000|2022-01-27 14:09:30|2278.17|2277.67|2278.05|2277.55|2278.3|2277.8|2278.05|2277.55|21
1643292580000|2022-01-27 14:09:40|2278.17|2277.67|2277.92|2277.42|2278.3|2277.8|2277.8|2277.3|163
1643292590000|2022-01-27 14:09:50|2278.05|2277.55|2277.55|2277.05|2278.05|2277.55|2277.55|2277.05|65
1643292600000|2022-01-27 14:10:00|2277.67|2277.17|2278.05|2277.55|2278.17|2277.67|2277.67|2277.17|60
1643292610000|2022-01-27 14:10:10|2277.8|2277.3|2278.05|2277.55|2278.05|2277.55|2277.8|2277.3|25
1643292620000|2022-01-27 14:10:20|2277.92|2277.42|2278.55|2278.05|2278.67|2278.17|2277.92|2277.42|22
1643292630000|2022-01-27 14:10:30|2278.42|2277.92|2278.42|2277.92|2278.55|2278.05|2278.3|2277.8|25
1643292640000|2022-01-27 14:10:40|2278.55|2278.05|2278.42|2277.92|2278.55|2278.05|2278.3|2277.8|21
1643292650000|2022-01-27 14:10:50|2278.55|2278.05|2278.67|2278.17|2278.8|2278.3|2278.55|2278.05|12
1643292660000|2022-01-27 14:11:00|2278.8|2278.3|2278.92|2278.42|2279.05|2278.55|2278.67|2278.17|20
1643292670000|2022-01-27 14:11:10|2278.8|2278.3|2278.8|2278.3|2278.92|2278.42|2278.8|2278.3|23
1643292680000|2022-01-27 14:11:20|2278.67|2278.17|2278.55|2278.05|2278.8|2278.3|2278.3|2277.8|47
1643292690000|2022-01-27 14:11:30|2278.42|2277.92|2278.55|2278.05|2278.55|2278.05|2278.42|2277.92|11
1643292700000|2022-01-27 14:11:40|2278.3|2277.8|2278.55|2278.05|2278.55|2278.05|2278.3|2277.8|12
1643292710000|2022-01-27 14:11:50|2278.42|2277.92|2278.3|2277.8|2278.42|2277.92|2278.3|2277.8|9
1643292720000|2022-01-27 14:12:00|2278.42|2277.92|2279.05|2278.55|2279.05|2278.55|2278.3|2277.8|29
1643292730000|2022-01-27 14:12:10|2278.92|2278.42|2278.92|2278.42|2279.05|2278.55|2278.8|2278.3|2
1643292740000|2022-01-27 14:12:20|2278.8|2278.3|2278.55|2278.05|2278.8|2278.3|2278.55|2278.05|4
1643292750000|2022-01-27 14:12:30|2278.67|2278.17|2278.8|2278.3|2278.8|2278.3|2278.55|2278.05|1
1643292760000|2022-01-27 14:12:40|2278.67|2278.17|2279.17|2278.67|2279.3|2278.8|2278.55|2278.05|20
1643292770000|2022-01-27 14:12:50|2279.3|2278.8|2279.3|2278.8|2279.3|2278.8|2278.8|2278.3|25
1643292780000|2022-01-27 14:13:00|2279.55|2279.05|2279.3|2278.8|2279.55|2279.05|2279.3|2278.8|14
1643292790000|2022-01-27 14:13:10|2279.42|2278.92|2279.55|2279.05|2279.55|2279.05|2279.3|2278.8|5
1643292800000|2022-01-27 14:13:20|2279.67|2279.17|2280.3|2279.8|2280.42|2279.92|2279.67|2279.17|28
1643292810000|2022-01-27 14:13:30|2280.42|2279.92|2280.3|2279.8|2280.42|2279.92|2280.05|2279.55|13
1643292820000|2022-01-27 14:13:40|2280.42|2279.92|2280.42|2279.92|2280.55|2280.05|2280.3|2279.8|22
1643292830000|2022-01-27 14:13:50|2280.3|2279.8|2280.17|2279.67|2280.55|2280.05|2280.17|2279.67|19
1643292840000|2022-01-27 14:14:00|2280.05|2279.55|2280.3|2279.8|2280.3|2279.8|2280.05|2279.55|6
1643292850000|2022-01-27 14:14:10|2280.05|2279.55|2280.3|2279.8|2280.42|2279.92|2279.92|2279.42|18
1643292860000|2022-01-27 14:14:20|2280.42|2279.92|2280.3|2279.8|2280.55|2280.05|2280.3|2279.8|9
1643292870000|2022-01-27 14:14:30|2280.42|2279.92|2280.67|2280.17|2280.67|2280.17|2280.3|2279.8|20
1643292880000|2022-01-27 14:14:40|2280.8|2280.3|2280.8|2280.3|2281.05|2280.55|2280.8|2280.3|8
1643292890000|2022-01-27 14:14:50|2280.92|2280.42|2280.8|2280.3|2280.92|2280.42|2280.55|2280.05|22
1643292900000|2022-01-27 14:15:00|2280.67|2280.17|2280.92|2280.42|2281.05|2280.55|2280.67|2280.17|28
1643292910000|2022-01-27 14:15:10|2281.05|2280.55|2281.3|2280.8|2281.55|2281.05|2281.05|2280.55|31
1643292920000|2022-01-27 14:15:20|2281.05|2280.55|2281.05|2280.55|2281.05|2280.55|2281.05|2280.55|26
1643292930000|2022-01-27 14:15:30|2280.8|2280.3|2280.8|2280.3|2281.05|2280.55|2280.55|2280.05|27
1643292940000|2022-01-27 14:15:40|2280.67|2280.17|2280.42|2279.92|2280.67|2280.17|2280.05|2279.55|40
1643292950000|2022-01-27 14:15:50|2280.3|2279.8|2280.8|2280.3|2280.8|2280.3|2280.3|2279.8|5
1643292960000|2022-01-27 14:16:00|2280.92|2280.42|2281.05|2280.55|2281.05|2280.55|2280.92|2280.42|45
1643292970000|2022-01-27 14:16:10|2280.92|2280.42|2281.05|2280.55|2281.3|2280.8|2280.92|2280.42|36
1643292980000|2022-01-27 14:16:20|2281.17|2280.67|2281.3|2280.8|2281.55|2281.05|2281.05|2280.55|18
1643292990000|2022-01-27 14:16:30|2281.17|2280.67|2281.3|2280.8|2281.55|2281.05|2281.17|2280.67|22
1643293000000|2022-01-27 14:16:40|2281.42|2280.92|2281.55|2281.05|2281.55|2281.05|2281.3|2280.8|17
1643293010000|2022-01-27 14:16:50|2281.67|2281.17|2281.55|2281.05|2281.67|2281.17|2281.55|2281.05|37
1643293020000|2022-01-27 14:17:00|2281.67|2281.17|2281.55|2281.05|2281.8|2281.3|2281.55|2281.05|102
1643293030000|2022-01-27 14:17:10|2281.3|2280.8|2281.3|2280.8|2281.3|2280.8|2281.3|2280.8|11
1643293040000|2022-01-27 14:17:20|2281.17|2280.67|2281.42|2280.92|2281.55|2281.05|2281.05|2280.55|38
1643293050000|2022-01-27 14:17:30|2281.3|2280.8|2281.3|2280.8|2281.55|2281.05|2281.3|2280.8|31
1643293060000|2022-01-27 14:17:40|2281.42|2280.92|2281.55|2281.05|2281.55|2281.05|2281.42|2280.92|38
1643293070000|2022-01-27 14:17:50|2281.3|2280.8|2281.3|2280.8|2281.3|2280.8|2281.17|2280.67|63
1643293080000|2022-01-27 14:18:00|2281.05|2280.55|2281.05|2280.55|2281.3|2280.8|2281.05|2280.55|31
1643293090000|2022-01-27 14:18:10|2280.92|2280.42|2280.55|2280.05|2280.92|2280.42|2280.55|2280.05|27
1643293100000|2022-01-27 14:18:20|2280.67|2280.17|2280.55|2280.05|2280.8|2280.3|2280.3|2279.8|32
1643293110000|2022-01-27 14:18:30|||||||||10
1643293120000|2022-01-27 14:18:40|2280.67|2280.17|2280.8|2280.3|2280.8|2280.3|2280.55|2280.05|12
1643293130000|2022-01-27 14:18:50|2280.92|2280.42|2281.3|2280.8|2281.3|2280.8|2280.92|2280.42|18
1643293140000|2022-01-27 14:19:00|2281.42|2280.92|2281.17|2280.67|2281.42|2280.92|2281.05|2280.55|52
1643293150000|2022-01-27 14:19:10|2281.05|2280.55|2281.05|2280.55|2281.3|2280.8|2281.05|2280.55|20
1643293160000|2022-01-27 14:19:20|2280.92|2280.42|2281.05|2280.55|2281.05|2280.55|2280.92|2280.42|32
1643293170000|2022-01-27 14:19:30|2280.92|2280.42|2281.05|2280.55|2281.05|2280.55|2280.8|2280.3|16
1643293180000|2022-01-27 14:19:40|2281.17|2280.67|2281.8|2281.3|2281.8|2281.3|2281.17|2280.67|34
1643293190000|2022-01-27 14:19:50|2281.92|2281.42|2281.55|2281.05|2281.92|2281.42|2281.55|2281.05|16
1643293200000|2022-01-27 14:20:00|2281.67|2281.17|2281.8|2281.3|2282.05|2281.55|2281.67|2281.17|40
1643293210000|2022-01-27 14:20:10|2281.92|2281.42|2282.55|2282.05|2282.55|2282.05|2281.92|2281.42|66
1643293220000|2022-01-27 14:20:20|2282.3|2281.8|2282.8|2282.3|2282.8|2282.3|2282.3|2281.8|127
1643293230000|2022-01-27 14:20:30|2282.67|2282.17|2282.55|2282.05|2282.8|2282.3|2282.55|2282.05|26
1643293240000|2022-01-27 14:20:40|2282.67|2282.17|2282.55|2282.05|2282.8|2282.3|2282.55|2282.05|24
1643293250000|2022-01-27 14:20:50|2282.8|2282.3|2282.92|2282.42|2282.92|2282.42|2282.55|2282.05|34
1643293260000|2022-01-27 14:21:00|2283.05|2282.55|2282.8|2282.3|2283.05|2282.55|2282.67|2282.17|46
1643293270000|2022-01-27 14:21:10|2282.55|2282.05|2282.55|2282.05|2282.67|2282.17|2282.55|2282.05|25
1643293280000|2022-01-27 14:21:20|2282.67|2282.17|2282.3|2281.8|2282.67|2282.17|2282.3|2281.8|26
1643293290000|2022-01-27 14:21:30|2282.55|2282.05|2282.55|2282.05|2282.55|2282.05|2282.55|2282.05|11
1643293300000|2022-01-27 14:21:40|2282.3|2281.8|2281.8|2281.3|2282.3|2281.8|2281.8|2281.3|22
1643293310000|2022-01-27 14:21:50|2281.92|2281.42|2282.05|2281.55|2282.05|2281.55|2281.92|2281.42|21
1643293320000|2022-01-27 14:22:00|2281.8|2281.3|2282.05|2281.55|2282.05|2281.55|2281.55|2281.05|34
1643293330000|2022-01-27 14:22:10|2282.3|2281.8|2282.8|2282.3|2282.8|2282.3|2282.3|2281.8|31
1643293340000|2022-01-27 14:22:20|2282.92|2282.42|2282.8|2282.3|2282.92|2282.42|2282.8|2282.3|29
1643293350000|2022-01-27 14:22:30|2282.92|2282.42|2283.05|2282.55|2283.05|2282.55|2282.92|2282.42|11
1643293360000|2022-01-27 14:22:40|2283.17|2282.67|2282.42|2281.92|2283.17|2282.67|2282.3|2281.8|56
1643293370000|2022-01-27 14:22:50|2282.55|2282.05|2282.3|2281.8|2282.55|2282.05|2282.3|2281.8|21
1643293380000|2022-01-27 14:23:00|2282.05|2281.55|2281.8|2281.3|2282.05|2281.55|2281.42|2280.92|69
1643293390000|2022-01-27 14:23:10|2281.92|2281.42|2281.8|2281.3|2282.05|2281.55|2281.8|2281.3|78
1643293400000|2022-01-27 14:23:20|2281.92|2281.42|2282.05|2281.55|2282.3|2281.8|2281.8|2281.3|17
1643293410000|2022-01-27 14:23:30|2281.92|2281.42|2282.3|2281.8|2282.3|2281.8|2281.8|2281.3|31
1643293420000|2022-01-27 14:23:40|2282.17|2281.67|2282.55|2282.05|2282.55|2282.05|2282.17|2281.67|19
1643293430000|2022-01-27 14:23:50|2282.42|2281.92|2282.05|2281.55|2282.55|2282.05|2282.05|2281.55|47
1643293440000|2022-01-27 14:24:00|2281.92|2281.42|2281.8|2281.3|2281.92|2281.42|2281.55|2281.05|73
1643293450000|2022-01-27 14:24:10|2282.05|2281.55|2282.3|2281.8|2282.55|2282.05|2282.05|2281.55|73
1643293460000|2022-01-27 14:24:20|2282.55|2282.05|2282.55|2282.05|2282.8|2282.3|2282.55|2282.05|22
1643293470000|2022-01-27 14:24:30|2282.42|2281.92|2282.55|2282.05|2282.55|2282.05|2282.3|2281.8|47
1643293480000|2022-01-27 14:24:40|2282.3|2281.8|2282.17|2281.67|2282.3|2281.8|2282.17|2281.67|27
1643293490000|2022-01-27 14:24:50|2282.05|2281.55|2282.05|2281.55|2282.3|2281.8|2282.05|2281.55|3
1643293500000|2022-01-27 14:25:00|2282.17|2281.67|2281.92|2281.42|2282.3|2281.8|2281.8|2281.3|53
1643293510000|2022-01-27 14:25:10|2281.8|2281.3|2281.55|2281.05|2281.8|2281.3|2281.55|2281.05|26
1643293520000|2022-01-27 14:25:20|2281.67|2281.17|2281.8|2281.3|2281.8|2281.3|2281.67|2281.17|7
1643293530000|2022-01-27 14:25:30|2281.67|2281.17|2281.55|2281.05|2281.8|2281.3|2281.55|2281.05|5
1643293540000|2022-01-27 14:25:40|||||||||17
1643293550000|2022-01-27 14:25:50|2281.8|2281.3|2282.05|2281.55|2282.05|2281.55|2281.55|2281.05|26
1643293560000|2022-01-27 14:26:00|2281.92|2281.42|2281.55|2281.05|2282.3|2281.8|2281.55|2281.05|35
1643293570000|2022-01-27 14:26:10|2281.3|2280.8|2281.42|2280.92|2281.42|2280.92|2281.3|2280.8|18
1643293580000|2022-01-27 14:26:20|2281.55|2281.05|2281.55|2281.05|2281.8|2281.3|2281.3|2280.8|46
1643293590000|2022-01-27 14:26:30|2281.42|2280.92|2281.3|2280.8|2281.55|2281.05|2281.3|2280.8|6
1643293600000|2022-01-27 14:26:40|2281.42|2280.92|2281.3|2280.8|2281.55|2281.05|2281.3|2280.8|18
1643293610000|2022-01-27 14:26:50|2281.55|2281.05|2281.42|2280.92|2281.55|2281.05|2281.3|2280.8|8
1643293620000|2022-01-27 14:27:00|2281.3|2280.8|2281.8|2281.3|2281.8|2281.3|2281.3|2280.8|28
1643293630000|2022-01-27 14:27:10|2281.67|2281.17|2281.8|2281.3|2281.8|2281.3|2281.55|2281.05|22
1643293640000|2022-01-27 14:27:20|2281.67|2281.17|2281.42|2280.92|2281.67|2281.17|2281.42|2280.92|10
1643293650000|2022-01-27 14:27:30|2281.55|2281.05|2281.17|2280.67|2281.55|2281.05|2281.05|2280.55|36
1643293660000|2022-01-27 14:27:40|2281.3|2280.8|2281.3|2280.8|2281.42|2280.92|2281.05|2280.55|9
1643293680000|2022-01-27 14:28:00|2281.05|2280.55|2280.8|2280.3|2281.05|2280.55|2280.8|2280.3|14
1643293690000|2022-01-27 14:28:10|2280.92|2280.42|2281.05|2280.55|2281.05|2280.55|2280.8|2280.3|11
1643293700000|2022-01-27 14:28:20|2280.92|2280.42|2280.8|2280.3|2280.92|2280.42|2280.8|2280.3|16
1643293710000|2022-01-27 14:28:30|2280.67|2280.17|2280.67|2280.17|2280.8|2280.3|2280.55|2280.05|15
1643293720000|2022-01-27 14:28:40|2280.8|2280.3|2280.8|2280.3|2280.92|2280.42|2280.67|2280.17|17
1643293730000|2022-01-27 14:28:50|2281.05|2280.55|2281.05|2280.55|2281.05|2280.55|2280.8|2280.3|17
1643293740000|2022-01-27 14:29:00|2281.17|2280.67|2281.3|2280.8|2281.3|2280.8|2281.05|2280.55|34
1643293750000|2022-01-27 14:29:10|2281.55|2281.05|2281.55|2281.05|2281.55|2281.05|2281.3|2280.8|7
1643293760000|2022-01-27 14:29:20|2281.67|2281.17|2281.8|2281.3|2281.8|2281.3|2281.67|2281.17|19
1643293770000|2022-01-27 14:29:30|2282.05|2281.55|2281.8|2281.3|2282.05|2281.55|2281.67|2281.17|35
1643293780000|2022-01-27 14:29:40|2281.67|2281.17|2282.05|2281.55|2282.05|2281.55|2281.55|2281.05|51
1643293790000|2022-01-27 14:29:50|2281.92|2281.42|2281.92|2281.42|2282.05|2281.55|2281.67|2281.17|14
1643293800000|2022-01-27 14:30:00|2281.8|2281.3|2280.8|2280.3|2281.8|2281.3|2280.8|2280.3|188
1643293810000|2022-01-27 14:30:10|2280.67|2280.17|2281.3|2280.8|2282.05|2281.55|2280.67|2280.17|127
1643293820000|2022-01-27 14:30:20|2281.55|2281.05|2281.3|2280.8|2281.55|2281.05|2281.05|2280.55|92
1643293830000|2022-01-27 14:30:30|2281.05|2280.55|2282.05|2281.55|2282.05|2281.55|2281.05|2280.55|72
1643293840000|2022-01-27 14:30:40|2282.3|2281.8|2281.55|2281.05|2282.3|2281.8|2281.55|2281.05|77
1643293850000|2022-01-27 14:30:50|2281.67|2281.17|2282.05|2281.55|2282.05|2281.55|2281.3|2280.8|108
1643293860000|2022-01-27 14:31:00|2282.17|2281.67|2281.55|2281.05|2282.3|2281.8|2281.3|2280.8|64
1643293870000|2022-01-27 14:31:10|2281.67|2281.17|2281.42|2280.92|2282.05|2281.55|2281.3|2280.8|43
1643293880000|2022-01-27 14:31:20|2281.8|2281.3|2281.55|2281.05|2281.92|2281.42|2281.3|2280.8|70
1643293890000|2022-01-27 14:31:30|2281.67|2281.17|2282.05|2281.55|2282.3|2281.8|2281.3|2280.8|51
1643293900000|2022-01-27 14:31:40|2281.8|2281.3|2281.05|2280.55|2282.3|2281.8|2281.05|2280.55|109
1643293910000|2022-01-27 14:31:50|2281.17|2280.67|2281.8|2281.3|2282.3|2281.8|2281.05|2280.55|61
1643293920000|2022-01-27 14:32:00|2281.55|2281.05|2281.8|2281.3|2282.05|2281.55|2281.55|2281.05|75
1643293930000|2022-01-27 14:32:10|2282.05|2281.55|2281.92|2281.42|2282.05|2281.55|2281.3|2280.8|133
1643293940000|2022-01-27 14:32:20|2282.05|2281.55|2282.3|2281.8|2282.3|2281.8|2281.8|2281.3|60
1643293950000|2022-01-27 14:32:30|2282.17|2281.67|2283.05|2282.55|2283.05|2282.55|2282.17|2281.67|78
1643293960000|2022-01-27 14:32:40|2283.3|2282.8|2282.8|2282.3|2283.55|2283.05|2282.55|2282.05|75
1643293970000|2022-01-27 14:32:50|2282.92|2282.42|2283.55|2283.05|2283.55|2283.05|2282.8|2282.3|23
1643293980000|2022-01-27 14:33:00|2283.3|2282.8|2282.55|2282.05|2283.3|2282.8|2282.3|2281.8|69
1643293990000|2022-01-27 14:33:10|2282.67|2282.17|2282.67|2282.17|2283.3|2282.8|2282.42|2281.92|37
1643294000000|2022-01-27 14:33:20|2282.55|2282.05|2282.3|2281.8|2282.8|2282.3|2282.05|2281.55|74
1643294010000|2022-01-27 14:33:30|2282.05|2281.55|2282.17|2281.67|2282.55|2282.05|2281.8|2281.3|38
1643294020000|2022-01-27 14:33:40|2282.3|2281.8|2282.3|2281.8|2282.55|2282.05|2281.8|2281.3|94
1643294030000|2022-01-27 14:33:50|2282.55|2282.05|2282.42|2281.92|2282.55|2282.05|2282.05|2281.55|52
1643294040000|2022-01-27 14:34:00|2282.3|2281.8|2281.3|2280.8|2282.8|2282.3|2281.17|2280.67|248
1643294050000|2022-01-27 14:34:10|2281.17|2280.67|2280.8|2280.3|2281.3|2280.8|2280.67|2280.17|137
1643294060000|2022-01-27 14:34:20|2281.05|2280.55|2280.92|2280.42|2281.3|2280.8|2280.55|2280.05|52
1643294070000|2022-01-27 14:34:30|2280.8|2280.3|2280.55|2280.05|2280.92|2280.42|2280.3|2279.8|116
1643294080000|2022-01-27 14:34:40|2280.8|2280.3|2280.3|2279.8|2280.8|2280.3|2280.05|2279.55|57
1643294090000|2022-01-27 14:34:50|2280.05|2279.55|2280.17|2279.67|2280.3|2279.8|2279.67|2279.17|36
1643294100000|2022-01-27 14:35:00|2280.05|2279.55|2280.3|2279.8|2280.55|2280.05|2279.92|2279.42|82
1643294110000|2022-01-27 14:35:10|2280.05|2279.55|2279.8|2279.3|2280.3|2279.8|2279.55|2279.05|75
1643294120000|2022-01-27 14:35:20|2279.67|2279.17|2280.55|2280.05|2281.05|2280.55|2279.55|2279.05|203
1643294130000|2022-01-27 14:35:30|2280.3|2279.8|2280.67|2280.17|2280.8|2280.3|2280.05|2279.55|44
1643294140000|2022-01-27 14:35:40|2280.8|2280.3|2279.8|2279.3|2281.05|2280.55|2279.67|2279.17|40
1643294150000|2022-01-27 14:35:50|2280.05|2279.55|2279.05|2278.55|2280.05|2279.55|2278.8|2278.3|49
1643294160000|2022-01-27 14:36:00|2279.3|2278.8|2279.55|2279.05|2279.8|2279.3|2279.3|2278.8|34
1643294170000|2022-01-27 14:36:10|2279.42|2278.92|2279.05|2278.55|2279.42|2278.92|2278.8|2278.3|58
1643294180000|2022-01-27 14:36:20|2278.55|2278.05|2278.3|2277.8|2278.8|2278.3|2278.3|2277.8|64
1643294190000|2022-01-27 14:36:30|2278.17|2277.67|2279.3|2278.8|2279.3|2278.8|2277.8|2277.3|51
1643294200000|2022-01-27 14:36:40|2279.42|2278.92|2278.8|2278.3|2279.42|2278.92|2278.55|2278.05|33
1643294210000|2022-01-27 14:36:50|2278.55|2278.05|2279.8|2279.3|2279.8|2279.3|2278.55|2278.05|76
1643294220000|2022-01-27 14:37:00|2279.67|2279.17|2281.17|2280.67|2281.3|2280.8|2279.67|2279.17|149
1643294230000|2022-01-27 14:37:10|2281.05|2280.55|2281.05|2280.55|2281.42|2280.92|2280.55|2280.05|117
1643294240000|2022-01-27 14:37:20|2281.3|2280.8|2281.05|2280.55|2281.8|2281.3|2280.8|2280.3|125
1643294250000|2022-01-27 14:37:30|2281.3|2280.8|2281.42|2280.92|2281.67|2281.17|2281.05|2280.55|82
1643294260000|2022-01-27 14:37:40|2281.55|2281.05|2281.3|2280.8|2281.55|2281.05|2281.05|2280.55|62
1643294270000|2022-01-27 14:37:50|2281.42|2280.92|2282.05|2281.55|2282.05|2281.55|2281.05|2280.55|54
1643294280000|2022-01-27 14:38:00|2281.92|2281.42|2281.3|2280.8|2282.05|2281.55|2281.3|2280.8|58
1643294290000|2022-01-27 14:38:10|2281.17|2280.67|2280.8|2280.3|2281.55|2281.05|2280.55|2280.05|98
1643294300000|2022-01-27 14:38:20|2281.05|2280.55|2281.3|2280.8|2281.55|2281.05|2280.92|2280.42|48
1643294310000|2022-01-27 14:38:30|2281.42|2280.92|2281.3|2280.8|2281.55|2281.05|2280.8|2280.3|22
1643294320000|2022-01-27 14:38:40|2281.17|2280.67|2281.8|2281.3|2281.8|2281.3|2281.05|2280.55|73
1643294330000|2022-01-27 14:38:50|2282.05|2281.55|2282.3|2281.8|2282.3|2281.8|2281.92|2281.42|45
1643294340000|2022-01-27 14:39:00|2282.55|2282.05|2282.3|2281.8|2282.55|2282.05|2282.05|2281.55|115
1643294350000|2022-01-27 14:39:10|2282.05|2281.55|2282.8|2282.3|2283.3|2282.8|2282.05|2281.55|99
1643294360000|2022-01-27 14:39:20|2282.55|2282.05|2283.3|2282.8|2283.3|2282.8|2282.55|2282.05|130
1643294370000|2022-01-27 14:39:30|2283.17|2282.67|2283.3|2282.8|2283.42|2282.92|2283.05|2282.55|80
1643294380000|2022-01-27 14:39:40|2283.42|2282.92|2283.17|2282.67|2283.55|2283.05|2282.8|2282.3|39
1643294390000|2022-01-27 14:39:50|2283.05|2282.55|2283.17|2282.67|2283.55|2283.05|2283.05|2282.55|95
1643294400000|2022-01-27 14:40:00|2283.3|2282.8|2284.05|2283.55|2284.3|2283.8|2283.3|2282.8|132
1643294410000|2022-01-27 14:40:10|2284.17|2283.67|2284.67|2284.17|2285.05|2284.55|2283.8|2283.3|197
1643294420000|2022-01-27 14:40:20|2284.8|2284.3|2285.55|2285.05|2285.55|2285.05|2284.55|2284.05|248
1643294430000|2022-01-27 14:40:30|2285.42|2284.92|2286.3|2285.8|2286.42|2285.92|2285.42|2284.92|165
1643294440000|2022-01-27 14:40:40|2286.55|2286.05|2286.3|2285.8|2286.92|2286.42|2286.3|2285.8|76
1643294450000|2022-01-27 14:40:50|2286.05|2285.55|2286.05|2285.55|2286.55|2286.05|2286.05|2285.55|114
1643294460000|2022-01-27 14:41:00|2286.17|2285.67|2286.55|2286.05|2287.05|2286.55|2286.05|2285.55|74
1643294470000|2022-01-27 14:41:10|2286.8|2286.3|2286.92|2286.42|2287.17|2286.67|2286.55|2286.05|50
1643294480000|2022-01-27 14:41:20|2287.05|2286.55|2287.05|2286.55|2287.3|2286.8|2286.67|2286.17|72
1643294490000|2022-01-27 14:41:30|2287.17|2286.67|2287.3|2286.8|2287.55|2287.05|2287.05|2286.55|49
1643294500000|2022-01-27 14:41:40|2287.42|2286.92|2287.05|2286.55|2287.42|2286.92|2286.8|2286.3|63
1643294510000|2022-01-27 14:41:50|2286.8|2286.3|2286.55|2286.05|2287.05|2286.55|2286.55|2286.05|44
1643294520000|2022-01-27 14:42:00|2286.3|2285.8|2286.05|2285.55|2286.3|2285.8|2286.05|2285.55|71
1643294530000|2022-01-27 14:42:10|2286.17|2285.67|2286.55|2286.05|2286.8|2286.3|2286.05|2285.55|163
1643294540000|2022-01-27 14:42:20|2286.67|2286.17|2286.55|2286.05|2286.8|2286.3|2286.3|2285.8|33
1643294550000|2022-01-27 14:42:30|2286.42|2285.92|2286.55|2286.05|2286.55|2286.05|2286.3|2285.8|11
1643294560000|2022-01-27 14:42:40|2286.67|2286.17|2286.67|2286.17|2286.8|2286.3|2286.3|2285.8|37
1643294570000|2022-01-27 14:42:50|2286.8|2286.3|2286.55|2286.05|2286.8|2286.3|2286.55|2286.05|29
1643294580000|2022-01-27 14:43:00|2286.42|2285.92|2286.3|2285.8|2286.55|2286.05|2286.05|2285.55|76
1643294590000|2022-01-27 14:43:10|2286.42|2285.92|2287.42|2286.92|2287.42|2286.92|2286.3|2285.8|80
1643294600000|2022-01-27 14:43:20|2287.55|2287.05|2287.8|2287.3|2287.8|2287.3|2287.55|2287.05|63
1643294610000|2022-01-27 14:43:30|2287.92|2287.42|2287.3|2286.8|2288.05|2287.55|2287.3|2286.8|95
1643294620000|2022-01-27 14:43:40|2287.17|2286.67|2287.55|2287.05|2287.67|2287.17|2287.17|2286.67|29
1643294630000|2022-01-27 14:43:50|2287.8|2287.3|2288.3|2287.8|2288.55|2288.05|2287.67|2287.17|78
1643294640000|2022-01-27 14:44:00|2288.17|2287.67|2287.8|2287.3|2288.3|2287.8|2287.3|2286.8|80
1643294650000|2022-01-27 14:44:10|2287.67|2287.17|2287.55|2287.05|2287.8|2287.3|2287.55|2287.05|14
1643294660000|2022-01-27 14:44:20|2287.42|2286.92|2287.55|2287.05|2287.67|2287.17|2287.3|2286.8|30
1643294670000|2022-01-27 14:44:30|2287.8|2287.3|2288.3|2287.8|2288.55|2288.05|2287.8|2287.3|85
1643294680000|2022-01-27 14:44:40|2288.55|2288.05|2288.3|2287.8|2288.55|2288.05|2288.3|2287.8|22
1643294690000|2022-01-27 14:44:50|2288.42|2287.92|2288.8|2288.3|2288.8|2288.3|2288.17|2287.67|48
1643294700000|2022-01-27 14:45:00|2288.67|2288.17|2289.3|2288.8|2289.3|2288.8|2288.55|2288.05|111
1643294710000|2022-01-27 14:45:10|2289.17|2288.67|2288.55|2288.05|2289.17|2288.67|2288.3|2287.8|164
1643294720000|2022-01-27 14:45:20|2288.42|2287.92|2287.55|2287.05|2288.55|2288.05|2287.55|2287.05|46
1643294730000|2022-01-27 14:45:30|2287.42|2286.92|2287.55|2287.05|2288.05|2287.55|2287.3|2286.8|94
1643294740000|2022-01-27 14:45:40|2287.42|2286.92|2286.55|2286.05|2287.55|2287.05|2286.3|2285.8|96
1643294750000|2022-01-27 14:45:50|2286.67|2286.17|2287.3|2286.8|2287.3|2286.8|2286.55|2286.05|51
1643294760000|2022-01-27 14:46:00|2287.55|2287.05|2287.3|2286.8|2287.67|2287.17|2287.3|2286.8|78
1643294770000|2022-01-27 14:46:10|2287.17|2286.67|2287.3|2286.8|2287.3|2286.8|2286.92|2286.42|79
1643294780000|2022-01-27 14:46:20|2287.05|2286.55|2287.17|2286.67|2287.3|2286.8|2286.8|2286.3|63
1643294790000|2022-01-27 14:46:30|2287.05|2286.55|2287.05|2286.55|2287.3|2286.8|2286.8|2286.3|68
1643294800000|2022-01-27 14:46:40|2286.92|2286.42|2287.67|2287.17|2287.8|2287.3|2286.8|2286.3|54
1643294810000|2022-01-27 14:46:50|2287.55|2287.05|2288.3|2287.8|2288.3|2287.8|2287.55|2287.05|44
1643294820000|2022-01-27 14:47:00|2288.17|2287.67|2288.05|2287.55|2288.55|2288.05|2288.05|2287.55|73
1643294830000|2022-01-27 14:47:10|2288.17|2287.67|2288.55|2288.05|2288.55|2288.05|2288.17|2287.67|100
1643294840000|2022-01-27 14:47:20|2288.67|2288.17|2288.55|2288.05|2288.8|2288.3|2288.42|2287.92|32
1643294850000|2022-01-27 14:47:30|2288.67|2288.17|2288.55|2288.05|2288.8|2288.3|2288.55|2288.05|21
1643294860000|2022-01-27 14:47:40|2288.42|2287.92|2288.8|2288.3|2288.8|2288.3|2288.42|2287.92|22
1643294870000|2022-01-27 14:47:50|2289.05|2288.55|2289.3|2288.8|2289.55|2289.05|2288.92|2288.42|95
1643294880000|2022-01-27 14:48:00|2289.42|2288.92|2289.55|2289.05|2289.55|2289.05|2289.05|2288.55|60
1643294890000|2022-01-27 14:48:10|2289.42|2288.92|2289.8|2289.3|2289.8|2289.3|2289.17|2288.67|78
1643294900000|2022-01-27 14:48:20|2289.92|2289.42|2289.8|2289.3|2290.05|2289.55|2289.8|2289.3|22
1643294910000|2022-01-27 14:48:30|2289.92|2289.42|2290.3|2289.8|2290.55|2290.05|2289.8|2289.3|53
1643294920000|2022-01-27 14:48:40|2290.17|2289.67|2290.3|2289.8|2290.3|2289.8|2290.05|2289.55|51
1643294930000|2022-01-27 14:48:50|2290.55|2290.05|2290.8|2290.3|2290.92|2290.42|2290.55|2290.05|39
1643294940000|2022-01-27 14:49:00|2290.67|2290.17|2290.3|2289.8|2290.8|2290.3|2290.05|2289.55|83
1643294950000|2022-01-27 14:49:10|2290.17|2289.67|2290.05|2289.55|2290.3|2289.8|2289.8|2289.3|52
1643294960000|2022-01-27 14:49:20|2289.8|2289.3|2290.05|2289.55|2290.3|2289.8|2289.8|2289.3|27
1643294970000|2022-01-27 14:49:30|2290.3|2289.8|2289.3|2288.8|2290.3|2289.8|2289.17|2288.67|64
1643294980000|2022-01-27 14:49:40|2289.17|2288.67|2288.8|2288.3|2289.17|2288.67|2288.8|2288.3|38
1643294990000|2022-01-27 14:49:50|2288.92|2288.42|2289.3|2288.8|2289.3|2288.8|2288.8|2288.3|11
1643295000000|2022-01-27 14:50:00|2289.17|2288.67|2289.3|2288.8|2289.55|2289.05|2289.05|2288.55|55
1643295010000|2022-01-27 14:50:10|2289.17|2288.67|2289.42|2288.92|2289.55|2289.05|2289.05|2288.55|34
1643295020000|2022-01-27 14:50:20|2289.55|2289.05|2289.05|2288.55|2289.8|2289.3|2288.67|2288.17|50
1643295030000|2022-01-27 14:50:30|2289.17|2288.67|2289.67|2289.17|2289.8|2289.3|2289.05|2288.55|35
1643295040000|2022-01-27 14:50:40|2289.55|2289.05|2289.17|2288.67|2289.67|2289.17|2288.55|2288.05|71
1643295050000|2022-01-27 14:50:50|2289.05|2288.55|2289.05|2288.55|2289.3|2288.8|2288.92|2288.42|49
1643295060000|2022-01-27 14:51:00|2289.17|2288.67|2289.42|2288.92|2289.55|2289.05|2289.05|2288.55|58
1643295070000|2022-01-27 14:51:10|2289.3|2288.8|2288.8|2288.3|2289.42|2288.92|2288.55|2288.05|35
1643295080000|2022-01-27 14:51:20|2288.67|2288.17|2288.8|2288.3|2289.05|2288.55|2288.42|2287.92|30
1643295090000|2022-01-27 14:51:30|2288.55|2288.05|2288.8|2288.3|2289.05|2288.55|2288.55|2288.05|37
1643295100000|2022-01-27 14:51:40|2288.67|2288.17|2288.8|2288.3|2288.8|2288.3|2288.55|2288.05|15
1643295110000|2022-01-27 14:51:50|2288.67|2288.17|2288.3|2287.8|2288.8|2288.3|2288.3|2287.8|16
1643295120000|2022-01-27 14:52:00|2288.42|2287.92|2288.3|2287.8|2288.55|2288.05|2288.05|2287.55|66
1643295130000|2022-01-27 14:52:10|2288.17|2287.67|2287.92|2287.42|2288.42|2287.92|2287.8|2287.3|116
1643295140000|2022-01-27 14:52:20|2288.05|2287.55|2288.05|2287.55|2288.3|2287.8|2287.8|2287.3|64
1643295150000|2022-01-27 14:52:30|2288.3|2287.8|2288.8|2288.3|2289.05|2288.55|2288.3|2287.8|49
1643295160000|2022-01-27 14:52:40|2288.55|2288.05|2289.05|2288.55|2289.05|2288.55|2288.55|2288.05|12
1643295170000|2022-01-27 14:52:50|2289.3|2288.8|2289.3|2288.8|2289.55|2289.05|2289.17|2288.67|51
1643295180000|2022-01-27 14:53:00|2289.55|2289.05|2288.8|2288.3|2289.55|2289.05|2288.55|2288.05|40
1643295190000|2022-01-27 14:53:10|2288.92|2288.42|2288.8|2288.3|2289.05|2288.55|2288.67|2288.17|27
1643295200000|2022-01-27 14:53:20|2288.67|2288.17|2288.55|2288.05|2288.8|2288.3|2288.55|2288.05|70
1643295210000|2022-01-27 14:53:30|2288.8|2288.3|2289.3|2288.8|2289.3|2288.8|2288.8|2288.3|65
1643295220000|2022-01-27 14:53:40|2289.42|2288.92|2289.05|2288.55|2289.55|2289.05|2289.05|2288.55|68
1643295230000|2022-01-27 14:53:50|2288.92|2288.42|2288.55|2288.05|2289.05|2288.55|2288.3|2287.8|32
1643295240000|2022-01-27 14:54:00|2288.67|2288.17|2289.05|2288.55|2289.05|2288.55|2288.67|2288.17|19
1643295250000|2022-01-27 14:54:10|2289.3|2288.8|2289.8|2289.3|2289.92|2289.42|2288.8|2288.3|74
1643295260000|2022-01-27 14:54:20|2290.05|2289.55|2289.8|2289.3|2290.17|2289.67|2289.8|2289.3|20
1643295270000|2022-01-27 14:54:30|2289.92|2289.42|2289.67|2289.17|2290.3|2289.8|2289.55|2289.05|62
1643295280000|2022-01-27 14:54:40|2289.8|2289.3|2289.8|2289.3|2290.05|2289.55|2289.55|2289.05|52
1643295290000|2022-01-27 14:54:50|2289.55|2289.05|2288.8|2288.3|2289.8|2289.3|2288.8|2288.3|40
1643295300000|2022-01-27 14:55:00|2288.67|2288.17|2289.05|2288.55|2289.05|2288.55|2288.3|2287.8|67
1643295310000|2022-01-27 14:55:10|2289.17|2288.67|2288.55|2288.05|2289.55|2289.05|2288.3|2287.8|92
1643295320000|2022-01-27 14:55:20|2288.42|2287.92|2288.55|2288.05|2288.67|2288.17|2288.3|2287.8|142
1643295330000|2022-01-27 14:55:30|2288.67|2288.17|2289.3|2288.8|2289.3|2288.8|2288.67|2288.17|47
1643295340000|2022-01-27 14:55:40|2289.55|2289.05|2289.3|2288.8|2289.67|2289.17|2289.3|2288.8|31
1643295350000|2022-01-27 14:55:50|2289.17|2288.67|2289.05|2288.55|2289.3|2288.8|2288.8|2288.3|14
1643295360000|2022-01-27 14:56:00|2288.92|2288.42|2288.55|2288.05|2289.3|2288.8|2288.55|2288.05|26
1643295370000|2022-01-27 14:56:10|2288.42|2287.92|2288.3|2287.8|2288.42|2287.92|2287.8|2287.3|90
1643295380000|2022-01-27 14:56:20|2288.17|2287.67|2287.8|2287.3|2288.3|2287.8|2287.3|2286.8|53
1643295390000|2022-01-27 14:56:30|2287.92|2287.42|2287.8|2287.3|2288.17|2287.67|2287.55|2287.05|69
1643295400000|2022-01-27 14:56:40|2287.55|2287.05|2287.55|2287.05|2287.67|2287.17|2287.3|2286.8|46
1643295410000|2022-01-27 14:56:50|2287.42|2286.92|2287.3|2286.8|2287.55|2287.05|2287.17|2286.67|20
1643295420000|2022-01-27 14:57:00|2287.05|2286.55|2286.17|2285.67|2287.3|2286.8|2286.17|2285.67|31
1643295430000|2022-01-27 14:57:10|2286.05|2285.55|2286.42|2285.92|2286.55|2286.05|2286.05|2285.55|40
1643295440000|2022-01-27 14:57:20|2286.55|2286.05|2286.05|2285.55|2286.55|2286.05|2285.8|2285.3|39
1643295450000|2022-01-27 14:57:30|2286.17|2285.67|2286.05|2285.55|2286.3|2285.8|2286.05|2285.55|40
1643295460000|2022-01-27 14:57:40|2285.92|2285.42|2285.8|2285.3|2286.05|2285.55|2285.55|2285.05|78
1643295470000|2022-01-27 14:57:50|2285.92|2285.42|2286.3|2285.8|2286.42|2285.92|2285.92|2285.42|55
1643295480000|2022-01-27 14:58:00|2286.42|2285.92|2286.55|2286.05|2287.17|2286.67|2286.3|2285.8|77
1643295490000|2022-01-27 14:58:10|2286.67|2286.17|2287.17|2286.67|2287.17|2286.67|2286.55|2286.05|31
1643295500000|2022-01-27 14:58:20|2287.3|2286.8|2289.05|2288.55|2289.05|2288.55|2287.17|2286.67|72
1643295510000|2022-01-27 14:58:30|2288.92|2288.42|2289.17|2288.67|2289.3|2288.8|2288.92|2288.42|45
1643295520000|2022-01-27 14:58:40|2289.05|2288.55|2289.05|2288.55|2289.55|2289.05|2289.05|2288.55|37
1643295530000|2022-01-27 14:58:50|2289.17|2288.67|2288.8|2288.3|2289.3|2288.8|2288.55|2288.05|53
1643295540000|2022-01-27 14:59:00|2288.67|2288.17|2288.8|2288.3|2289.05|2288.55|2288.55|2288.05|34
1643295550000|2022-01-27 14:59:10|2288.92|2288.42|2288.55|2288.05|2289.17|2288.67|2288.42|2287.92|59
1643295560000|2022-01-27 14:59:20|2288.67|2288.17|2288.67|2288.17|2289.17|2288.67|2288.55|2288.05|17
1643295570000|2022-01-27 14:59:30|2288.55|2288.05|2287.55|2287.05|2288.55|2288.05|2287.55|2287.05|15
1643295580000|2022-01-27 14:59:40|2287.67|2287.17|2288.3|2287.8|2288.3|2287.8|2287.3|2286.8|22
1643295590000|2022-01-27 14:59:50|2288.17|2287.67|2288.8|2288.3|2288.92|2288.42|2288.17|2287.67|27
1643295600000|2022-01-27 15:00:00|2288.67|2288.17|2288.42|2287.92|2288.8|2288.3|2287.8|2287.3|72
1643295610000|2022-01-27 15:00:10|2288.3|2287.8|2287.17|2286.67|2288.3|2287.8|2287.05|2286.55|60
1643295620000|2022-01-27 15:00:20|2287.05|2286.55|2285.55|2285.05|2287.05|2286.55|2285.55|2285.05|117
1643295630000|2022-01-27 15:00:30|2285.3|2284.8|2285.05|2284.55|2285.55|2285.05|2284.92|2284.42|125
1643295640000|2022-01-27 15:00:40|2285.42|2284.92|2285.55|2285.05|2286.05|2285.55|2285.3|2284.8|136
1643295650000|2022-01-27 15:00:50|2285.3|2284.8|2283.92|2283.42|2285.8|2285.3|2283.8|2283.3|69
1643295660000|2022-01-27 15:01:00|2283.8|2283.3|2284.92|2284.42|2285.55|2285.05|2283.42|2282.92|157
1643295670000|2022-01-27 15:01:10|2284.8|2284.3|2284.05|2283.55|2284.8|2284.3|2283.8|2283.3|83
1643295680000|2022-01-27 15:01:20|2284.55|2284.05|2284.8|2284.3|2285.3|2284.8|2284.3|2283.8|66
1643295690000|2022-01-27 15:01:30|2284.55|2284.05|2285.3|2284.8|2285.55|2285.05|2284.05|2283.55|59
1643295700000|2022-01-27 15:01:40|2285.55|2285.05|2285.42|2284.92|2285.8|2285.3|2285.3|2284.8|51
1643295710000|2022-01-27 15:01:50|2285.3|2284.8|2284.3|2283.8|2285.92|2285.42|2284.05|2283.55|107
1643295720000|2022-01-27 15:02:00|2284.17|2283.67|2284.55|2284.05|2285.3|2284.8|2284.17|2283.67|64
1643295730000|2022-01-27 15:02:10|2284.67|2284.17|2284.3|2283.8|2284.8|2284.3|2284.05|2283.55|69
1643295740000|2022-01-27 15:02:20|2284.42|2283.92|2284.92|2284.42|2285.05|2284.55|2284.3|2283.8|22
1643295750000|2022-01-27 15:02:30|2284.8|2284.3|2285.05|2284.55|2285.3|2284.8|2284.8|2284.3|22
1643295760000|2022-01-27 15:02:40|2284.8|2284.3|2284.92|2284.42|2285.3|2284.8|2284.55|2284.05|70
1643295770000|2022-01-27 15:02:50|2284.8|2284.3|2285.05|2284.55|2285.3|2284.8|2284.8|2284.3|32
1643295780000|2022-01-27 15:03:00|2284.8|2284.3|2284.8|2284.3|2285.05|2284.55|2284.55|2284.05|71
1643295790000|2022-01-27 15:03:10|2284.67|2284.17|2283.8|2283.3|2284.92|2284.42|2283.8|2283.3|41
1643295800000|2022-01-27 15:03:20|2284.05|2283.55|2283.55|2283.05|2284.42|2283.92|2283.55|2283.05|13
1643295810000|2022-01-27 15:03:30|2283.67|2283.17|2284.42|2283.92|2284.55|2284.05|2283.55|2283.05|41
1643295820000|2022-01-27 15:03:40|2284.55|2284.05|2284.05|2283.55|2284.55|2284.05|2283.8|2283.3|25
1643295830000|2022-01-27 15:03:50|2283.92|2283.42|2283.92|2283.42|2284.05|2283.55|2283.8|2283.3|28
1643295840000|2022-01-27 15:04:00|2284.05|2283.55|2285.05|2284.55|2285.17|2284.67|2283.8|2283.3|376
1643295850000|2022-01-27 15:04:10|2285.17|2284.67|2286.3|2285.8|2286.55|2286.05|2285.17|2284.67|57
1643295860000|2022-01-27 15:04:20|2286.05|2285.55|2285.8|2285.3|2286.05|2285.55|2285.55|2285.05|39
1643295870000|2022-01-27 15:04:30|2285.67|2285.17|2285.3|2284.8|2286.05|2285.55|2285.3|2284.8|35
1643295880000|2022-01-27 15:04:40|2285.17|2284.67|2285.67|2285.17|2285.67|2285.17|2284.8|2284.3|41
1643295890000|2022-01-27 15:04:50|2285.8|2285.3|2286.42|2285.92|2286.42|2285.92|2285.55|2285.05|28
1643295900000|2022-01-27 15:05:00|2286.55|2286.05|2285.55|2285.05|2286.8|2286.3|2285.55|2285.05|73
1643295910000|2022-01-27 15:05:10|2285.3|2284.8|2284.55|2284.05|2285.55|2285.05|2283.67|2283.17|75
1643295920000|2022-01-27 15:05:20|2284.42|2283.92|2284.92|2284.42|2285.3|2284.8|2284.42|2283.92|118
1643295930000|2022-01-27 15:05:30|2285.05|2284.55|2284.3|2283.8|2285.17|2284.67|2284.3|2283.8|25
1643295940000|2022-01-27 15:05:40|2284.17|2283.67|2284.55|2284.05|2284.8|2284.3|2284.05|2283.55|13
1643295950000|2022-01-27 15:05:50|2284.8|2284.3|2284.3|2283.8|2284.8|2284.3|2284.3|2283.8|32
1643295960000|2022-01-27 15:06:00|2284.55|2284.05|2285.05|2284.55|2285.05|2284.55|2284.42|2283.92|50
1643295970000|2022-01-27 15:06:10|2285.3|2284.8|2284.55|2284.05|2285.3|2284.8|2284.3|2283.8|70
1643295980000|2022-01-27 15:06:20|2284.8|2284.3|2284.8|2284.3|2285.3|2284.8|2284.67|2284.17|80
1643295990000|2022-01-27 15:06:30|2284.67|2284.17|2284.3|2283.8|2284.8|2284.3|2284.05|2283.55|24
1643296000000|2022-01-27 15:06:40|2284.05|2283.55|2284.8|2284.3|2285.05|2284.55|2283.8|2283.3|67
1643296010000|2022-01-27 15:06:50|2284.92|2284.42|2285.05|2284.55|2285.3|2284.8|2284.55|2284.05|49
1643296020000|2022-01-27 15:07:00|2285.17|2284.67|2285.05|2284.55|2285.3|2284.8|2285.05|2284.55|50
1643296030000|2022-01-27 15:07:10|2285.17|2284.67|2284.8|2284.3|2285.42|2284.92|2284.8|2284.3|49
1643296040000|2022-01-27 15:07:20|2284.55|2284.05|2284.55|2284.05|2284.8|2284.3|2284.05|2283.55|62
1643296050000|2022-01-27 15:07:30|2284.67|2284.17|2285.05|2284.55|2285.17|2284.67|2284.67|2284.17|42
1643296060000|2022-01-27 15:07:40|2284.92|2284.42|2284.8|2284.3|2285.3|2284.8|2284.8|2284.3|69
1643296070000|2022-01-27 15:07:50|2284.55|2284.05|2284.8|2284.3|2284.8|2284.3|2284.3|2283.8|50
1643296080000|2022-01-27 15:08:00|2284.67|2284.17|2284.42|2283.92|2284.8|2284.3|2284.3|2283.8|40
1643296090000|2022-01-27 15:08:10|2284.55|2284.05|2284.8|2284.3|2284.8|2284.3|2284.3|2283.8|32
1643296100000|2022-01-27 15:08:20|2284.67|2284.17|2285.67|2285.17|2285.67|2285.17|2284.55|2284.05|84
1643296110000|2022-01-27 15:08:30|2285.8|2285.3|2284.8|2284.3|2286.05|2285.55|2284.8|2284.3|51
1643296120000|2022-01-27 15:08:40|2285.05|2284.55|2285.55|2285.05|2285.55|2285.05|2284.55|2284.05|43
1643296130000|2022-01-27 15:08:50|2285.42|2284.92|2285.05|2284.55|2285.42|2284.92|2284.92|2284.42|59
1643296140000|2022-01-27 15:09:00|2284.92|2284.42|2285.17|2284.67|2285.3|2284.8|2284.92|2284.42|39
1643296150000|2022-01-27 15:09:10|2285.3|2284.8|2285.3|2284.8|2286.3|2285.8|2285.05|2284.55|82
1643296160000|2022-01-27 15:09:20|2285.17|2284.67|2284.3|2283.8|2285.3|2284.8|2284.3|2283.8|37
1643296170000|2022-01-27 15:09:30|2284.17|2283.67|2284.8|2284.3|2285.05|2284.55|2284.17|2283.67|87
1643296180000|2022-01-27 15:09:40|2284.92|2284.42|2284.67|2284.17|2285.05|2284.55|2284.3|2283.8|25
1643296190000|2022-01-27 15:09:50|2284.8|2284.3|2284.67|2284.17|2284.8|2284.3|2284.55|2284.05|7
1643296200000|2022-01-27 15:10:00|2284.47|2283.97|2285.1|2284.6|2285.22|2284.72|2284.35|2283.85|100
1643296210000|2022-01-27 15:10:10|2284.97|2284.47|2284.1|2283.6|2285.1|2284.6|2283.85|2283.35|55
1643296220000|2022-01-27 15:10:20|2284.35|2283.85|2284.85|2284.35|2284.85|2284.35|2284.22|2283.72|33
1643296230000|2022-01-27 15:10:30|2284.97|2284.47|2285.1|2284.6|2285.6|2285.1|2284.85|2284.35|46
1643296240000|2022-01-27 15:10:40|2285.22|2284.72|2285.1|2284.6|2285.35|2284.85|2284.85|2284.35|10
1643296250000|2022-01-27 15:10:50|2285.35|2284.85|2285.47|2284.97|2285.6|2285.1|2285.35|2284.85|19
1643296260000|2022-01-27 15:11:00|2285.35|2284.85|2286.85|2286.35|2286.85|2286.35|2285.35|2284.85|62
1643296270000|2022-01-27 15:11:10|2286.72|2286.22|2286.6|2286.1|2286.85|2286.35|2286.35|2285.85|9
1643296280000|2022-01-27 15:11:20|2286.72|2286.22|2287.1|2286.6|2287.22|2286.72|2286.6|2286.1|74
1643296290000|2022-01-27 15:11:30|2287.22|2286.72|2287.35|2286.85|2287.85|2287.35|2287.22|2286.72|123
1643296300000|2022-01-27 15:11:40|2287.6|2287.1|2287.35|2286.85|2287.6|2287.1|2287.22|2286.72|10
1643296310000|2022-01-27 15:11:50|2287.22|2286.72|2287.1|2286.6|2287.22|2286.72|2286.6|2286.1|13
1643296320000|2022-01-27 15:12:00|2286.97|2286.47|2287.22|2286.72|2287.22|2286.72|2286.35|2285.85|38
1643296330000|2022-01-27 15:12:10|2287.1|2286.6|2287.1|2286.6|2287.35|2286.85|2286.85|2286.35|30
1643296340000|2022-01-27 15:12:20|2286.97|2286.47|2286.35|2285.85|2287.1|2286.6|2286.35|2285.85|11
1643296350000|2022-01-27 15:12:30|2286.6|2286.1|2286.85|2286.35|2287.1|2286.6|2286.47|2285.97|36
1643296360000|2022-01-27 15:12:40|2286.72|2286.22|2286.6|2286.1|2286.85|2286.35|2286.6|2286.1|10
1643296370000|2022-01-27 15:12:50|2286.72|2286.22|2286.1|2285.6|2286.85|2286.35|2286.1|2285.6|24
1643296380000|2022-01-27 15:13:00|2285.85|2285.35|2286.97|2286.47|2287.1|2286.6|2285.85|2285.35|50
1643296390000|2022-01-27 15:13:10|2287.1|2286.6|2287.6|2287.1|2287.72|2287.22|2286.85|2286.35|26
1643296400000|2022-01-27 15:13:20|2287.85|2287.35|2287.6|2287.1|2288.1|2287.6|2287.35|2286.85|26
1643296410000|2022-01-27 15:13:30|2287.47|2286.97|2287.85|2287.35|2287.97|2287.47|2287.47|2286.97|10
1643296420000|2022-01-27 15:13:40|2287.72|2287.22|2287.72|2287.22|2287.85|2287.35|2287.1|2286.6|21
1643296430000|2022-01-27 15:13:50|2287.85|2287.35|2288.22|2287.72|2288.22|2287.72|2287.6|2287.1|15
1643296440000|2022-01-27 15:14:00|2288.1|2287.6|2287.85|2287.35|2288.22|2287.72|2287.85|2287.35|17
1643296450000|2022-01-27 15:14:10|2287.97|2287.47|2288.6|2288.1|2288.6|2288.1|2287.97|2287.47|25
1643296460000|2022-01-27 15:14:20|2288.72|2288.22|2288.22|2287.72|2288.85|2288.35|2288.1|2287.6|21
1643296470000|2022-01-27 15:14:30|2288.35|2287.85|2288.1|2287.6|2288.35|2287.85|2287.72|2287.22|11
1643296480000|2022-01-27 15:14:40|2287.97|2287.47|2287.35|2286.85|2288.35|2287.85|2287.35|2286.85|46
1643296490000|2022-01-27 15:14:50|2287.47|2286.97|2287.85|2287.35|2287.85|2287.35|2287.47|2286.97|18
1643296500000|2022-01-27 15:15:00|2287.72|2287.22|2287.85|2287.35|2287.85|2287.35|2287.35|2286.85|37
1643296510000|2022-01-27 15:15:10|2287.97|2287.47|2288.6|2288.1|2288.85|2288.35|2287.85|2287.35|19
1643296520000|2022-01-27 15:15:20|2288.72|2288.22|2288.85|2288.35|2288.97|2288.47|2288.6|2288.1|57
1643296530000|2022-01-27 15:15:30|2288.6|2288.1|2288.6|2288.1|2288.85|2288.35|2288.22|2287.72|30
1643296540000|2022-01-27 15:15:40|2288.72|2288.22|2289.1|2288.6|2289.1|2288.6|2288.72|2288.22|8
1643296550000|2022-01-27 15:15:50|2288.97|2288.47|2288.47|2287.97|2289.1|2288.6|2288.35|2287.85|40
1643296560000|2022-01-27 15:16:00|2288.6|2288.1|2287.85|2287.35|2288.6|2288.1|2287.6|2287.1|29
1643296570000|2022-01-27 15:16:10|2287.97|2287.47|2286.47|2285.97|2287.97|2287.47|2286.47|2285.97|44
1643296580000|2022-01-27 15:16:20|2286.35|2285.85|2286.35|2285.85|2286.35|2285.85|2285.85|2285.35|53
1643296590000|2022-01-27 15:16:30|2286.22|2285.72|2286.35|2285.85|2286.6|2286.1|2286.1|2285.6|22
1643296600000|2022-01-27 15:16:40|2286.22|2285.72|2285.85|2285.35|2286.6|2286.1|2285.85|2285.35|43
1643296610000|2022-01-27 15:16:50|2285.6|2285.1|2285.6|2285.1|2285.72|2285.22|2285.22|2284.72|37
1643296620000|2022-01-27 15:17:00|2285.47|2284.97|2285.6|2285.1|2285.85|2285.35|2285.35|2284.85|48
1643296630000|2022-01-27 15:17:10|2285.47|2284.97|2285.6|2285.1|2285.85|2285.35|2285.35|2284.85|15
1643296640000|2022-01-27 15:17:20|2285.47|2284.97|2285.6|2285.1|2285.85|2285.35|2285.35|2284.85|17
1643296650000|2022-01-27 15:17:30|2285.72|2285.22|2285.6|2285.1|2285.85|2285.35|2285.47|2284.97|28
1643296660000|2022-01-27 15:17:40|2285.47|2284.97|2284.85|2284.35|2285.6|2285.1|2284.72|2284.22|67
1643296670000|2022-01-27 15:17:50|2284.97|2284.47|2284.85|2284.35|2285.1|2284.6|2284.6|2284.1|33
1643296680000|2022-01-27 15:18:00|2285.1|2284.6|2284.72|2284.22|2285.47|2284.97|2284.6|2284.1|74
1643296690000|2022-01-27 15:18:10|2284.85|2284.35|2284.1|2283.6|2284.85|2284.35|2283.85|2283.35|24
1643296700000|2022-01-27 15:18:20|2283.97|2283.47|2284.22|2283.72|2284.6|2284.1|2283.97|2283.47|78
1643296710000|2022-01-27 15:18:30|2284.35|2283.85|2284.35|2283.85|2284.6|2284.1|2284.1|2283.6|18
1643296720000|2022-01-27 15:18:40|2284.47|2283.97|2284.35|2283.85|2284.6|2284.1|2284.1|2283.6|22
1643296730000|2022-01-27 15:18:50|2284.22|2283.72|2284.47|2283.97|2284.6|2284.1|2284.1|2283.6|44
1643296740000|2022-01-27 15:19:00|2284.6|2284.1|2284.47|2283.97|2284.85|2284.35|2284.35|2283.85|36
1643296750000|2022-01-27 15:19:10|2284.6|2284.1|2284.35|2283.85|2284.6|2284.1|2284.1|2283.6|20
1643296760000|2022-01-27 15:19:20|2284.6|2284.1|2283.72|2283.22|2284.6|2284.1|2283.72|2283.22|103
1643296770000|2022-01-27 15:19:30|2283.85|2283.35|2283.6|2283.1|2284.1|2283.6|2283.35|2282.85|24
1643296780000|2022-01-27 15:19:40|2283.72|2283.22|2284.35|2283.85|2284.6|2284.1|2283.72|2283.22|21
1643296790000|2022-01-27 15:19:50|2284.47|2283.97|2284.1|2283.6|2284.6|2284.1|2283.97|2283.47|11
1643296800000|2022-01-27 15:20:00|2284.22|2283.72|2284.6|2284.1|2285.35|2284.85|2284.22|2283.72|84
1643296810000|2022-01-27 15:20:10|2284.72|2284.22|2285.35|2284.85|2285.35|2284.85|2284.72|2284.22|46
1643296820000|2022-01-27 15:20:20|2285.47|2284.97|2285.35|2284.85|2285.6|2285.1|2285.1|2284.6|55
1643296830000|2022-01-27 15:20:30|2285.22|2284.72|2285.85|2285.35|2285.85|2285.35|2285.1|2284.6|24
1643296840000|2022-01-27 15:20:40|2285.72|2285.22|2285.35|2284.85|2285.72|2285.22|2284.97|2284.47|50
1643296850000|2022-01-27 15:20:50|2285.22|2284.72|2284.6|2284.1|2285.35|2284.85|2284.35|2283.85|30
1643296860000|2022-01-27 15:21:00|2284.72|2284.22|2284.35|2283.85|2284.85|2284.35|2284.22|2283.72|17
1643296870000|2022-01-27 15:21:10|2284.22|2283.72|2284.72|2284.22|2284.72|2284.22|2284.1|2283.6|34
1643296880000|2022-01-27 15:21:20|2284.6|2284.1|2284.47|2283.97|2284.85|2284.35|2284.35|2283.85|13
1643296890000|2022-01-27 15:21:30|2284.35|2283.85|2285.1|2284.6|2285.1|2284.6|2284.35|2283.85|8
1643296900000|2022-01-27 15:21:40|2284.97|2284.47|2285.47|2284.97|2285.97|2285.47|2284.97|2284.47|74
1643296910000|2022-01-27 15:21:50|2285.6|2285.1|2285.47|2284.97|2285.72|2285.22|2285.35|2284.85|15
1643296920000|2022-01-27 15:22:00|2285.35|2284.85|2285.35|2284.85|2285.6|2285.1|2285.1|2284.6|11
1643296930000|2022-01-27 15:22:10|2285.47|2284.97|2284.72|2284.22|2285.6|2285.1|2284.6|2284.1|25
1643296940000|2022-01-27 15:22:20|2284.6|2284.1|2284.47|2283.97|2284.85|2284.35|2284.35|2283.85|13
1643296950000|2022-01-27 15:22:30|2284.6|2284.1|2284.6|2284.1|2284.85|2284.35|2284.6|2284.1|11
1643296960000|2022-01-27 15:22:40|2284.47|2283.97|2284.85|2284.35|2284.85|2284.35|2284.47|2283.97|23
1643296970000|2022-01-27 15:22:50|2284.97|2284.47|2285.35|2284.85|2285.35|2284.85|2284.85|2284.35|21
1643296980000|2022-01-27 15:23:00|2285.22|2284.72|2285.47|2284.97|2285.6|2285.1|2285.1|2284.6|45
1643296990000|2022-01-27 15:23:10|2285.35|2284.85|2285.85|2285.35|2286.1|2285.6|2285.35|2284.85|43
1643297000000|2022-01-27 15:23:20|2286.1|2285.6|2284.97|2284.47|2286.1|2285.6|2284.97|2284.47|39
1643297010000|2022-01-27 15:23:30|2284.85|2284.35|2283.35|2282.85|2284.85|2284.35|2283.1|2282.6|71
1643297020000|2022-01-27 15:23:40|2283.22|2282.72|2283.35|2282.85|2283.6|2283.1|2283.1|2282.6|41
1643297030000|2022-01-27 15:23:50|2283.1|2282.6|2282.85|2282.35|2283.35|2282.85|2282.85|2282.35|101
1643297040000|2022-01-27 15:24:00|2282.72|2282.22|2282.35|2281.85|2282.85|2282.35|2282.35|2281.85|57
1643297050000|2022-01-27 15:24:10|2282.47|2281.97|2281.6|2281.1|2282.6|2282.1|2281.6|2281.1|78
1643297060000|2022-01-27 15:24:20|2281.47|2280.97|2281.6|2281.1|2281.85|2281.35|2281.35|2280.85|33
1643297070000|2022-01-27 15:24:30|2281.72|2281.22|2281.72|2281.22|2282.1|2281.6|2281.6|2281.1|144
1643297080000|2022-01-27 15:24:40|2281.6|2281.1|2281.85|2281.35|2281.85|2281.35|2281.35|2280.85|22
1643297090000|2022-01-27 15:24:50|2281.72|2281.22|2281.1|2280.6|2281.72|2281.22|2280.85|2280.35|48
1643297100000|2022-01-27 15:25:00|2281.35|2280.85|2281.97|2281.47|2282.1|2281.6|2281.1|2280.6|32
1643297110000|2022-01-27 15:25:10|2282.1|2281.6|2281.35|2280.85|2282.35|2281.85|2281.35|2280.85|43
1643297120000|2022-01-27 15:25:20|2281.6|2281.1|2281.1|2280.6|2281.6|2281.1|2280.85|2280.35|23
1643297130000|2022-01-27 15:25:30|2281.22|2280.72|2280.97|2280.47|2281.47|2280.97|2280.97|2280.47|107
1643297140000|2022-01-27 15:25:40|2280.85|2280.35|2280.85|2280.35|2280.97|2280.47|2280.6|2280.1|17
1643297150000|2022-01-27 15:25:50|2280.97|2280.47|2280.72|2280.22|2281.1|2280.6|2280.6|2280.1|30
1643297160000|2022-01-27 15:26:00|2280.6|2280.1|2280.6|2280.1|2281.1|2280.6|2280.6|2280.1|74
1643297170000|2022-01-27 15:26:10|2280.85|2280.35|2280.6|2280.1|2281.1|2280.6|2280.35|2279.85|27
1643297180000|2022-01-27 15:26:20|2280.47|2279.97|2281.22|2280.72|2281.35|2280.85|2280.35|2279.85|28
1643297190000|2022-01-27 15:26:30|2281.35|2280.85|2281.1|2280.6|2281.6|2281.1|2281.1|2280.6|40
1643297200000|2022-01-27 15:26:40|2280.85|2280.35|2280.85|2280.35|2281.1|2280.6|2280.85|2280.35|33
1643297210000|2022-01-27 15:26:50|2280.72|2280.22|2280.22|2279.72|2280.72|2280.22|2280.1|2279.6|35
1643297220000|2022-01-27 15:27:00|2280.35|2279.85|2279.85|2279.35|2280.35|2279.85|2279.35|2278.85|54
1643297230000|2022-01-27 15:27:10|2279.72|2279.22|2279.6|2279.1|2279.72|2279.22|2279.35|2278.85|37
1643297240000|2022-01-27 15:27:20|2279.85|2279.35|2280.35|2279.85|2281.1|2280.6|2279.85|2279.35|20
1643297250000|2022-01-27 15:27:30|2280.22|2279.72|2279.35|2278.85|2280.35|2279.85|2279.35|2278.85|17
1643297260000|2022-01-27 15:27:40|2279.1|2278.6|2278.85|2278.35|2279.22|2278.72|2278.85|2278.35|23
1643297270000|2022-01-27 15:27:50|2278.6|2278.1|2278.72|2278.22|2278.97|2278.47|2278.6|2278.1|42
1643297280000|2022-01-27 15:28:00|2278.85|2278.35|2279.1|2278.6|2279.6|2279.1|2278.85|2278.35|70
1643297290000|2022-01-27 15:28:10|2278.97|2278.47|2278.1|2277.6|2278.97|2278.47|2277.85|2277.35|31
1643297300000|2022-01-27 15:28:20|2277.85|2277.35|2277.97|2277.47|2278.1|2277.6|2277.72|2277.22|29
1643297310000|2022-01-27 15:28:30|2278.1|2277.6|2277.6|2277.1|2278.1|2277.6|2277.35|2276.85|63
1643297320000|2022-01-27 15:28:40|2277.85|2277.35|2277.85|2277.35|2278.22|2277.72|2277.35|2276.85|44
1643297330000|2022-01-27 15:28:50|2277.72|2277.22|2277.35|2276.85|2277.72|2277.22|2277.22|2276.72|39
1643297340000|2022-01-27 15:29:00|2277.6|2277.1|2277.97|2277.47|2278.1|2277.6|2277.6|2277.1|57
1643297350000|2022-01-27 15:29:10|2278.1|2277.6|2277.85|2277.35|2278.1|2277.6|2277.6|2277.1|14
1643297360000|2022-01-27 15:29:20|2278.1|2277.6|2277.85|2277.35|2278.1|2277.6|2277.6|2277.1|26
1643297370000|2022-01-27 15:29:30|2277.72|2277.22|2277.85|2277.35|2278.1|2277.6|2277.6|2277.1|39
1643297380000|2022-01-27 15:29:40|2277.72|2277.22|2277.1|2276.6|2277.72|2277.22|2277.1|2276.6|27
1643297390000|2022-01-27 15:29:50|2276.85|2276.35|2276.1|2275.6|2277.1|2276.6|2275.97|2275.47|50
1643297400000|2022-01-27 15:30:00|2275.97|2275.47|2276.6|2276.1|2276.6|2276.1|2275.97|2275.47|72
1643297410000|2022-01-27 15:30:10|2276.72|2276.22|2277.35|2276.85|2277.35|2276.85|2276.35|2275.85|93
1643297420000|2022-01-27 15:30:20|2277.47|2276.97|2277.72|2277.22|2278.1|2277.6|2277.47|2276.97|196
1643297430000|2022-01-27 15:30:30|2277.85|2277.35|2277.6|2277.1|2277.85|2277.35|2277.22|2276.72|40
1643297440000|2022-01-27 15:30:40|2277.85|2277.35|2277.97|2277.47|2277.97|2277.47|2277.35|2276.85|38
1643297450000|2022-01-27 15:30:50|2278.1|2277.6|2278.85|2278.35|2278.85|2278.35|2278.1|2277.6|50
1643297460000|2022-01-27 15:31:00|2278.72|2278.22|2276.35|2275.85|2278.72|2278.22|2276.35|2275.85|107
1643297470000|2022-01-27 15:31:10|2276.22|2275.72|2276.85|2276.35|2277.1|2276.6|2276.22|2275.72|73
1643297480000|2022-01-27 15:31:20|2276.72|2276.22|2275.6|2275.1|2276.85|2276.35|2275.6|2275.1|62
1643297490000|2022-01-27 15:31:30|2275.47|2274.97|2275.22|2274.72|2275.6|2275.1|2275.1|2274.6|93
1643297500000|2022-01-27 15:31:40|2275.35|2274.85|2275.1|2274.6|2275.85|2275.35|2275.1|2274.6|81
1643297510000|2022-01-27 15:31:50|2274.85|2274.35|2275.1|2274.6|2275.35|2274.85|2274.85|2274.35|73
1643297520000|2022-01-27 15:32:00|2274.97|2274.47|2274.85|2274.35|2275.6|2275.1|2274.85|2274.35|67
1643297530000|2022-01-27 15:32:10|2274.97|2274.47|2275.6|2275.1|2275.85|2275.35|2274.85|2274.35|87
1643297540000|2022-01-27 15:32:20|2275.47|2274.97|2274.85|2274.35|2275.6|2275.1|2274.72|2274.22|54
1643297550000|2022-01-27 15:32:30|2274.6|2274.1|2274.6|2274.1|2274.6|2274.1|2274.35|2273.85|73
1643297560000|2022-01-27 15:32:40|2274.72|2274.22|2274.6|2274.1|2274.72|2274.22|2274.35|2273.85|19
1643297570000|2022-01-27 15:32:50|2274.47|2273.97|2273.85|2273.35|2274.6|2274.1|2273.72|2273.22|50
1643297580000|2022-01-27 15:33:00|2273.72|2273.22|2274.6|2274.1|2274.6|2274.1|2273.6|2273.1|61
1643297590000|2022-01-27 15:33:10|2274.72|2274.22|2275.1|2274.6|2275.35|2274.85|2274.72|2274.22|88
1643297600000|2022-01-27 15:33:20|2274.97|2274.47|2274.35|2273.85|2274.97|2274.47|2274.35|2273.85|62
1643297610000|2022-01-27 15:33:30|2274.22|2273.72|2274.47|2273.97|2274.47|2273.97|2274.1|2273.6|46
1643297620000|2022-01-27 15:33:40|2274.35|2273.85|2273.47|2272.97|2274.6|2274.1|2273.47|2272.97|62
1643297630000|2022-01-27 15:33:50|2273.6|2273.1|2273.35|2272.85|2273.85|2273.35|2273.35|2272.85|60
1643297640000|2022-01-27 15:34:00|2273.6|2273.1|2273.47|2272.97|2273.85|2273.35|2273.1|2272.6|124
1643297650000|2022-01-27 15:34:10|2273.6|2273.1|2273.6|2273.1|2273.85|2273.35|2273.35|2272.85|32
1643297660000|2022-01-27 15:34:20|2273.47|2272.97|2273.1|2272.6|2273.6|2273.1|2272.6|2272.1|55
1643297670000|2022-01-27 15:34:30|2273.35|2272.85|2273.47|2272.97|2273.97|2273.47|2273.35|2272.85|61
1643297680000|2022-01-27 15:34:40|2273.6|2273.1|2274.1|2273.6|2274.1|2273.6|2273.47|2272.97|40
1643297690000|2022-01-27 15:34:50|2273.97|2273.47|2273.85|2273.35|2274.35|2273.85|2273.85|2273.35|37
1643297700000|2022-01-27 15:35:00|2273.6|2273.1|2272.6|2272.1|2273.85|2273.35|2272.6|2272.1|110
1643297710000|2022-01-27 15:35:10|2272.72|2272.22|2272.85|2272.35|2273.1|2272.6|2272.6|2272.1|24
1643297720000|2022-01-27 15:35:20|2272.72|2272.22|2273.85|2273.35|2273.97|2273.47|2272.72|2272.22|98
1643297730000|2022-01-27 15:35:30|2273.97|2273.47|2273.85|2273.35|2274.35|2273.85|2273.6|2273.1|38
1643297740000|2022-01-27 15:35:40|2273.72|2273.22|2273.6|2273.1|2273.97|2273.47|2273.47|2272.97|37
1643297750000|2022-01-27 15:35:50|2274.1|2273.6|2274.6|2274.1|2275.1|2274.6|2274.1|2273.6|95
1643297760000|2022-01-27 15:36:00|2274.35|2273.85|2273.6|2273.1|2274.35|2273.85|2273.6|2273.1|81
1643297770000|2022-01-27 15:36:10|2273.47|2272.97|2274.1|2273.6|2274.47|2273.97|2273.35|2272.85|67
1643297780000|2022-01-27 15:36:20|2273.85|2273.35|2273.97|2273.47|2274.47|2273.97|2273.85|2273.35|46
1643297790000|2022-01-27 15:36:30|2274.1|2273.6|2273.6|2273.1|2274.1|2273.6|2273.6|2273.1|23
1643297800000|2022-01-27 15:36:40|2273.72|2273.22|2273.35|2272.85|2273.85|2273.35|2273.1|2272.6|50
1643297810000|2022-01-27 15:36:50|2273.1|2272.6|2272.85|2272.35|2273.22|2272.72|2272.6|2272.1|58
1643297820000|2022-01-27 15:37:00|2272.97|2272.47|2273.85|2273.35|2274.22|2273.72|2272.85|2272.35|84
1643297830000|2022-01-27 15:37:10|2273.72|2273.22|2273.47|2272.97|2273.72|2273.22|2273.35|2272.85|13
1643297840000|2022-01-27 15:37:20|2273.35|2272.85|2273.22|2272.72|2273.47|2272.97|2273.1|2272.6|34
1643297850000|2022-01-27 15:37:30|2273.35|2272.85|2273.35|2272.85|2273.35|2272.85|2272.85|2272.35|26
1643297860000|2022-01-27 15:37:40|2273.6|2273.1|2273.35|2272.85|2273.6|2273.1|2273.1|2272.6|45
1643297870000|2022-01-27 15:37:50|2273.47|2272.97|2273.97|2273.47|2274.1|2273.6|2273.47|2272.97|25
1643297880000|2022-01-27 15:38:00|2273.85|2273.35|2274.6|2274.1|2274.6|2274.1|2273.85|2273.35|70
1643297890000|2022-01-27 15:38:10|2274.85|2274.35|2275.1|2274.6|2275.1|2274.6|2274.47|2273.97|34
1643297900000|2022-01-27 15:38:20|2274.97|2274.47|2275.1|2274.6|2275.1|2274.6|2274.85|2274.35|49
1643297910000|2022-01-27 15:38:30|2274.97|2274.47|2274.35|2273.85|2274.97|2274.47|2274.35|2273.85|62
1643297920000|2022-01-27 15:38:40|2274.6|2274.1|2275.1|2274.6|2275.1|2274.6|2274.35|2273.85|45
1643297930000|2022-01-27 15:38:50|2274.85|2274.35|2274.6|2274.1|2275.1|2274.6|2274.6|2274.1|36
1643297940000|2022-01-27 15:39:00|2274.47|2273.97|2273.6|2273.1|2274.6|2274.1|2273.35|2272.85|72
1643297950000|2022-01-27 15:39:10|2273.35|2272.85|2272.6|2272.1|2273.35|2272.85|2272.47|2271.97|49
1643297960000|2022-01-27 15:39:20|2272.47|2271.97|2272.35|2271.85|2272.47|2271.97|2272.1|2271.6|23
1643297970000|2022-01-27 15:39:30|2272.1|2271.6|2271.85|2271.35|2272.35|2271.85|2271.47|2270.97|135
1643297980000|2022-01-27 15:39:40|2271.97|2271.47|2272.35|2271.85|2272.47|2271.97|2271.97|2271.47|76
1643297990000|2022-01-27 15:39:50|2272.47|2271.97|2272.35|2271.85|2272.72|2272.22|2272.35|2271.85|64
1643298000000|2022-01-27 15:40:00|2272.85|2272.35|2272.6|2272.1|2273.1|2272.6|2272.47|2271.97|129
1643298010000|2022-01-27 15:40:10|2272.35|2271.85|2273.1|2272.6|2273.35|2272.85|2272.1|2271.6|86
1643298020000|2022-01-27 15:40:20|2273.22|2272.72|2273.97|2273.47|2274.1|2273.6|2272.97|2272.47|127
1643298030000|2022-01-27 15:40:30|2274.1|2273.6|2274.1|2273.6|2274.35|2273.85|2273.85|2273.35|39
1643298040000|2022-01-27 15:40:40|2274.22|2273.72|2273.97|2273.47|2274.35|2273.85|2273.85|2273.35|100
1643298050000|2022-01-27 15:40:50|2274.1|2273.6|2273.1|2272.6|2274.1|2273.6|2272.85|2272.35|71
1643298060000|2022-01-27 15:41:00|2272.97|2272.47|2273.35|2272.85|2273.35|2272.85|2272.85|2272.35|48
1643298070000|2022-01-27 15:41:10|2273.22|2272.72|2273.85|2273.35|2274.1|2273.6|2273.22|2272.72|90
1643298080000|2022-01-27 15:41:20|2273.97|2273.47|2273.85|2273.35|2274.1|2273.6|2273.47|2272.97|49
1643298090000|2022-01-27 15:41:30|2273.97|2273.47|2274.35|2273.85|2274.35|2273.85|2273.6|2273.1|51
1643298100000|2022-01-27 15:41:40|2274.22|2273.72|2274.1|2273.6|2274.47|2273.97|2273.85|2273.35|59
1643298110000|2022-01-27 15:41:50|2273.85|2273.35|2274.1|2273.6|2274.35|2273.85|2273.85|2273.35|27
1643298120000|2022-01-27 15:42:00|2273.97|2273.47|2274.97|2274.47|2274.97|2274.47|2273.97|2273.47|50
1643298130000|2022-01-27 15:42:10|2274.85|2274.35|2274.6|2274.1|2275.1|2274.6|2274.35|2273.85|87
1643298140000|2022-01-27 15:42:20|2274.72|2274.22|2274.85|2274.35|2274.85|2274.35|2274.6|2274.1|36
1643298150000|2022-01-27 15:42:30|2274.72|2274.22|2275.22|2274.72|2275.35|2274.85|2274.72|2274.22|76
1643298160000|2022-01-27 15:42:40|2275.35|2274.85|2274.85|2274.35|2275.35|2274.85|2274.6|2274.1|38
1643298170000|2022-01-27 15:42:50|2274.72|2274.22|2275.35|2274.85|2275.35|2274.85|2274.6|2274.1|24
1643298180000|2022-01-27 15:43:00|2275.47|2274.97|2274.6|2274.1|2275.47|2274.97|2274.35|2273.85|50
1643298190000|2022-01-27 15:43:10|2274.47|2273.97|2274.1|2273.6|2274.6|2274.1|2274.1|2273.6|76
1643298200000|2022-01-27 15:43:20|2273.97|2273.47|2274.6|2274.1|2274.6|2274.1|2273.85|2273.35|78
1643298210000|2022-01-27 15:43:30|2274.47|2273.97|2275.1|2274.6|2275.1|2274.6|2274.35|2273.85|84
1643298220000|2022-01-27 15:43:40|2275.22|2274.72|2275.6|2275.1|2275.6|2275.1|2275.1|2274.6|20
1643298230000|2022-01-27 15:43:50|2275.85|2275.35|2276.1|2275.6|2276.1|2275.6|2275.6|2275.1|89
1643298240000|2022-01-27 15:44:00|2276.22|2275.72|2275.6|2275.1|2276.6|2276.1|2275.6|2275.1|55
1643298250000|2022-01-27 15:44:10|2275.85|2275.35|2275.85|2275.35|2275.85|2275.35|2275.35|2274.85|29
1643298260000|2022-01-27 15:44:20|2275.72|2275.22|2276.6|2276.1|2276.6|2276.1|2275.6|2275.1|48
1643298270000|2022-01-27 15:44:30|2276.47|2275.97|2276.6|2276.1|2276.6|2276.1|2276.35|2275.85|37
1643298280000|2022-01-27 15:44:40|2276.47|2275.97|2277.22|2276.72|2277.22|2276.72|2276.47|2275.97|57
1643298290000|2022-01-27 15:44:50|2277.1|2276.6|2277.6|2277.1|2277.6|2277.1|2277.1|2276.6|17
1643298300000|2022-01-27 15:45:00|2277.72|2277.22|2277.85|2277.35|2278.1|2277.6|2277.6|2277.1|32
1643298310000|2022-01-27 15:45:10|2277.6|2277.1|2277.97|2277.47|2278.1|2277.6|2277.6|2277.1|51
1643298320000|2022-01-27 15:45:20|2278.1|2277.6|2278.22|2277.72|2278.35|2277.85|2277.6|2277.1|56
1643298330000|2022-01-27 15:45:30|2278.6|2278.1|2279.1|2278.6|2279.1|2278.6|2278.35|2277.85|63
1643298340000|2022-01-27 15:45:40|2279.35|2278.85|2279.6|2279.1|2279.85|2279.35|2279.1|2278.6|28
1643298350000|2022-01-27 15:45:50|2279.72|2279.22|2279.85|2279.35|2279.97|2279.47|2279.6|2279.1|39
1643298360000|2022-01-27 15:46:00|2279.6|2279.1|2278.6|2278.1|2279.85|2279.35|2278.35|2277.85|108
1643298370000|2022-01-27 15:46:10|2278.47|2277.97|2278.6|2278.1|2278.6|2278.1|2278.1|2277.6|57
1643298380000|2022-01-27 15:46:20|2278.47|2277.97|2279.35|2278.85|2279.35|2278.85|2278.47|2277.97|27
1643298390000|2022-01-27 15:46:30|2279.6|2279.1|2279.47|2278.97|2279.6|2279.1|2279.1|2278.6|31
1643298400000|2022-01-27 15:46:40|2279.35|2278.85|2279.35|2278.85|2279.6|2279.1|2279.22|2278.72|31
1643298410000|2022-01-27 15:46:50|2279.1|2278.6|2279.85|2279.35|2279.85|2279.35|2279.1|2278.6|90
1643298420000|2022-01-27 15:47:00|2280.1|2279.6|2280.1|2279.6|2280.35|2279.85|2279.85|2279.35|73
1643298430000|2022-01-27 15:47:10|2279.97|2279.47|2279.6|2279.1|2279.97|2279.47|2279.6|2279.1|25
1643298440000|2022-01-27 15:47:20|2279.72|2279.22|2279.6|2279.1|2279.85|2279.35|2279.35|2278.85|37
1643298450000|2022-01-27 15:47:30|2279.47|2278.97|2279.85|2279.35|2279.85|2279.35|2279.47|2278.97|38
1643298460000|2022-01-27 15:47:40|2280.1|2279.6|2280.22|2279.72|2280.6|2280.1|2279.97|2279.47|17
1643298470000|2022-01-27 15:47:50|2280.35|2279.85|2279.85|2279.35|2280.35|2279.85|2279.85|2279.35|8
1643298480000|2022-01-27 15:48:00|2279.6|2279.1|2278.47|2277.97|2279.6|2279.1|2278.47|2277.97|105
1643298490000|2022-01-27 15:48:10|2278.35|2277.85|2278.85|2278.35|2278.85|2278.35|2278.1|2277.6|59
1643298500000|2022-01-27 15:48:20|2278.6|2278.1|2278.72|2278.22|2278.72|2278.22|2278.35|2277.85|26
1643298510000|2022-01-27 15:48:30|2278.85|2278.35|2278.6|2278.1|2278.85|2278.35|2278.6|2278.1|6
1643298520000|2022-01-27 15:48:40|2278.47|2277.97|2278.1|2277.6|2278.47|2277.97|2277.72|2277.22|40
1643298530000|2022-01-27 15:48:50|2277.97|2277.47|2278.47|2277.97|2278.47|2277.97|2277.6|2277.1|33
1643298540000|2022-01-27 15:49:00|2278.35|2277.85|2278.72|2278.22|2278.85|2278.35|2278.35|2277.85|27
1643298550000|2022-01-27 15:49:10|2278.6|2278.1|2278.6|2278.1|2278.85|2278.35|2278.35|2277.85|38
1643298560000|2022-01-27 15:49:20|2278.47|2277.97|2278.35|2277.85|2278.6|2278.1|2278.35|2277.85|11
1643298570000|2022-01-27 15:49:30|2278.47|2277.97|2279.6|2279.1|2279.6|2279.1|2278.35|2277.85|34
1643298580000|2022-01-27 15:49:40|2279.85|2279.35|2279.1|2278.6|2280.1|2279.6|2279.1|2278.6|70
1643298590000|2022-01-27 15:49:50|2278.97|2278.47|2278.6|2278.1|2279.1|2278.6|2278.35|2277.85|18
1643298600000|2022-01-27 15:50:00|2278.47|2277.97|2280.6|2280.1|2280.6|2280.1|2278.1|2277.6|97
1643298610000|2022-01-27 15:50:10|2280.35|2279.85|2280.1|2279.6|2280.35|2279.85|2279.85|2279.35|85
1643298620000|2022-01-27 15:50:20|2279.97|2279.47|2280.85|2280.35|2280.85|2280.35|2279.85|2279.35|33
1643298630000|2022-01-27 15:50:30|2280.72|2280.22|2280.1|2279.6|2280.85|2280.35|2279.97|2279.47|22
1643298640000|2022-01-27 15:50:40|2279.85|2279.35|2279.6|2279.1|2279.85|2279.35|2279.47|2278.97|16
1643298650000|2022-01-27 15:50:50|2279.72|2279.22|2280.1|2279.6|2280.1|2279.6|2279.6|2279.1|5
1643298660000|2022-01-27 15:51:00|2279.97|2279.47|2280.72|2280.22|2280.72|2280.22|2279.97|2279.47|54
1643298670000|2022-01-27 15:51:10|2280.6|2280.1|2281.1|2280.6|2281.1|2280.6|2280.6|2280.1|27
1643298680000|2022-01-27 15:51:20|2280.97|2280.47|2280.6|2280.1|2281.1|2280.6|2280.6|2280.1|21
1643298690000|2022-01-27 15:51:30|2280.72|2280.22|2280.35|2279.85|2280.85|2280.35|2280.1|2279.6|42
1643298700000|2022-01-27 15:51:40|2280.47|2279.97|2280.97|2280.47|2281.1|2280.6|2280.1|2279.6|45
1643298710000|2022-01-27 15:51:50|2280.85|2280.35|2280.85|2280.35|2281.1|2280.6|2280.6|2280.1|10
1643298720000|2022-01-27 15:52:00|2280.72|2280.22|2280.6|2280.1|2281.1|2280.6|2280.6|2280.1|31
1643298730000|2022-01-27 15:52:10|2280.35|2279.85|2279.72|2279.22|2280.35|2279.85|2279.6|2279.1|14
1643298740000|2022-01-27 15:52:20|2279.85|2279.35|2280.1|2279.6|2280.6|2280.1|2279.85|2279.35|43
1643298750000|2022-01-27 15:52:30|2279.97|2279.47|2279.6|2279.1|2280.1|2279.6|2279.6|2279.1|21
1643298760000|2022-01-27 15:52:40|2279.72|2279.22|2279.6|2279.1|2279.85|2279.35|2279.6|2279.1|11
1643298770000|2022-01-27 15:52:50|2279.72|2279.22|2279.85|2279.35|2280.1|2279.6|2279.6|2279.1|38
1643298780000|2022-01-27 15:53:00|2279.72|2279.22|2279.1|2278.6|2279.72|2279.22|2278.35|2277.85|106
1643298790000|2022-01-27 15:53:10|2279.35|2278.85|2279.72|2279.22|2279.72|2279.22|2279.1|2278.6|27
1643298800000|2022-01-27 15:53:20|2279.85|2279.35|2279.6|2279.1|2280.35|2279.85|2279.35|2278.85|58
1643298810000|2022-01-27 15:53:30|2279.47|2278.97|2279.6|2279.1|2279.6|2279.1|2279.1|2278.6|21
1643298820000|2022-01-27 15:53:40|2279.47|2278.97|2279.72|2279.22|2279.85|2279.35|2279.22|2278.72|37
1643298830000|2022-01-27 15:53:50|2279.6|2279.1|2279.6|2279.1|2279.85|2279.35|2279.6|2279.1|52
1643298840000|2022-01-27 15:54:00|2279.47|2278.97|2279.6|2279.1|2279.6|2279.1|2279.1|2278.6|49
1643298850000|2022-01-27 15:54:10|2279.47|2278.97|2278.85|2278.35|2279.47|2278.97|2278.6|2278.1|36
1643298860000|2022-01-27 15:54:20|2279.1|2278.6|2279.6|2279.1|2279.6|2279.1|2278.97|2278.47|43
1643298870000|2022-01-27 15:54:30|2279.85|2279.35|2279.6|2279.1|2280.22|2279.72|2279.6|2279.1|128
1643298880000|2022-01-27 15:54:40|2279.22|2278.72|2279.1|2278.6|2279.35|2278.85|2278.85|2278.35|68
1643298890000|2022-01-27 15:54:50|2278.85|2278.35|2278.85|2278.35|2279.1|2278.6|2278.6|2278.1|14
1643298900000|2022-01-27 15:55:00|2278.72|2278.22|2279.22|2278.72|2279.35|2278.85|2278.72|2278.22|71
1643298910000|2022-01-27 15:55:10|2279.35|2278.85|2279.85|2279.35|2280.1|2279.6|2278.97|2278.47|175
1643298920000|2022-01-27 15:55:20|2279.72|2279.22|2279.47|2278.97|2279.85|2279.35|2279.35|2278.85|53
1643298930000|2022-01-27 15:55:30|2279.35|2278.85|2278.97|2278.47|2279.6|2279.1|2278.72|2278.22|41
1643298940000|2022-01-27 15:55:40|2279.1|2278.6|2278.1|2277.6|2279.1|2278.6|2277.85|2277.35|28
1643298950000|2022-01-27 15:55:50|2278.35|2277.85|2278.1|2277.6|2278.72|2278.22|2277.85|2277.35|171
1643298960000|2022-01-27 15:56:00|2277.97|2277.47|2278.6|2278.1|2278.72|2278.22|2277.85|2277.35|90
1643298970000|2022-01-27 15:56:10|2278.72|2278.22|2278.35|2277.85|2278.85|2278.35|2278.22|2277.72|79
1643298980000|2022-01-27 15:56:20|2278.1|2277.6|2278.35|2277.85|2278.6|2278.1|2278.1|2277.6|69
1643298990000|2022-01-27 15:56:30|2278.47|2277.97|2277.85|2277.35|2278.6|2278.1|2277.85|2277.35|38
1643299000000|2022-01-27 15:56:40|2278.1|2277.6|2278.1|2277.6|2278.35|2277.85|2278.1|2277.6|35
1643299010000|2022-01-27 15:56:50|2278.22|2277.72|2278.85|2278.35|2278.85|2278.35|2278.22|2277.72|50
1643299020000|2022-01-27 15:57:00|2278.6|2278.1|2279.6|2279.1|2279.85|2279.35|2278.47|2277.97|157
1643299030000|2022-01-27 15:57:10|2279.85|2279.35|2280.1|2279.6|2280.22|2279.72|2279.85|2279.35|46
1643299040000|2022-01-27 15:57:20|2280.35|2279.85|2279.6|2279.1|2280.47|2279.97|2279.47|2278.97|84
1643299050000|2022-01-27 15:57:30|2279.72|2279.22|2279.72|2279.22|2279.85|2279.35|2279.6|2279.1|42
1643299060000|2022-01-27 15:57:40|2279.6|2279.1|2280.47|2279.97|2280.6|2280.1|2279.6|2279.1|121
1643299070000|2022-01-27 15:57:50|2280.6|2280.1|2280.6|2280.1|2280.6|2280.1|2280.35|2279.85|31
1643299080000|2022-01-27 15:58:00|2280.47|2279.97|2280.72|2280.22|2280.85|2280.35|2280.47|2279.97|36
1643299090000|2022-01-27 15:58:10|2280.85|2280.35|2281.6|2281.1|2281.72|2281.22|2280.85|2280.35|78
1643299100000|2022-01-27 15:58:20|2281.47|2280.97|2281.35|2280.85|2281.47|2280.97|2281.35|2280.85|12
1643299110000|2022-01-27 15:58:30|2281.47|2280.97|2281.6|2281.1|2281.97|2281.47|2281.47|2280.97|71
1643299120000|2022-01-27 15:58:40|2281.47|2280.97|2281.47|2280.97|2281.6|2281.1|2281.35|2280.85|33
1643299130000|2022-01-27 15:58:50|2281.6|2281.1|2281.35|2280.85|2281.6|2281.1|2281.1|2280.6|18
1643299140000|2022-01-27 15:59:00|2281.22|2280.72|2280.6|2280.1|2281.22|2280.72|2280.6|2280.1|26
1643299150000|2022-01-27 15:59:10|2280.35|2279.85|2279.6|2279.1|2280.47|2279.97|2279.35|2278.85|51
1643299160000|2022-01-27 15:59:20|2280.1|2279.6|2280.35|2279.85|2280.35|2279.85|2280.1|2279.6|56
1643299170000|2022-01-27 15:59:30|2280.47|2279.97|2280.1|2279.6|2280.72|2280.22|2280.1|2279.6|31
1643299180000|2022-01-27 15:59:40|2279.85|2279.35|2280.1|2279.6|2280.1|2279.6|2279.85|2279.35|26
1643299190000|2022-01-27 15:59:50|2280.35|2279.85|2280.6|2280.1|2280.6|2280.1|2280.1|2279.6|42
1643299200000|2022-01-27 16:00:00|2280.85|2280.35|2281.35|2280.85|2281.85|2281.35|2280.85|2280.35|100
1643299210000|2022-01-27 16:00:10|2281.6|2281.1|2281.85|2281.35|2281.85|2281.35|2281.1|2280.6|38
1643299220000|2022-01-27 16:00:20|2282.1|2281.6|2283.1|2282.6|2283.1|2282.6|2282.1|2281.6|126
1643299230000|2022-01-27 16:00:30|2283.35|2282.85|2283.6|2283.1|2283.6|2283.1|2282.85|2282.35|66
1643299240000|2022-01-27 16:00:40|2283.47|2282.97|2283.22|2282.72|2283.6|2283.1|2282.97|2282.47|38
1643299250000|2022-01-27 16:00:50|2282.85|2282.35|2282.6|2282.1|2282.85|2282.35|2282.6|2282.1|56
1643299260000|2022-01-27 16:01:00|2282.35|2281.85|2282.1|2281.6|2282.35|2281.85|2281.85|2281.35|96
1643299270000|2022-01-27 16:01:10|2282.22|2281.72|2281.6|2281.1|2282.35|2281.85|2281.35|2280.85|24
1643299280000|2022-01-27 16:01:20|2281.35|2280.85|2281.35|2280.85|2281.6|2281.1|2281.35|2280.85|12
1643299290000|2022-01-27 16:01:30|2281.22|2280.72|2281.6|2281.1|2281.85|2281.35|2281.1|2280.6|54
1643299300000|2022-01-27 16:01:40|2281.72|2281.22|2282.1|2281.6|2282.1|2281.6|2281.6|2281.1|47
1643299310000|2022-01-27 16:01:50|2281.85|2281.35|2282.1|2281.6|2282.1|2281.6|2281.85|2281.35|23
1643299320000|2022-01-27 16:02:00|2281.85|2281.35|2281.85|2281.35|2282.1|2281.6|2281.85|2281.35|18
1643299330000|2022-01-27 16:02:10|2281.72|2281.22|2282.85|2282.35|2282.85|2282.35|2281.72|2281.22|81
1643299340000|2022-01-27 16:02:20|2282.97|2282.47|2282.85|2282.35|2283.1|2282.6|2282.6|2282.1|32
1643299350000|2022-01-27 16:02:30|2282.97|2282.47|2282.85|2282.35|2283.1|2282.6|2282.85|2282.35|79
1643299360000|2022-01-27 16:02:40|2282.6|2282.1|2282.72|2282.22|2282.85|2282.35|2282.35|2281.85|49
1643299370000|2022-01-27 16:02:50|2282.6|2282.1|2282.85|2282.35|2282.85|2282.35|2282.6|2282.1|17
1643299380000|2022-01-27 16:03:00|2282.97|2282.47|2281.85|2281.35|2282.97|2282.47|2281.6|2281.1|95
1643299390000|2022-01-27 16:03:10|2282.1|2281.6|2281.6|2281.1|2282.1|2281.6|2281.6|2281.1|26
1643299400000|2022-01-27 16:03:20|2281.72|2281.22|2281.85|2281.35|2281.97|2281.47|2281.72|2281.22|8
1643299410000|2022-01-27 16:03:30|2281.72|2281.22|2280.97|2280.47|2281.85|2281.35|2280.97|2280.47|39
1643299420000|2022-01-27 16:03:40|2280.85|2280.35|2281.1|2280.6|2281.35|2280.85|2280.85|2280.35|28
1643299430000|2022-01-27 16:03:50|2280.85|2280.35|2281.1|2280.6|2281.1|2280.6|2280.85|2280.35|269
1643299440000|2022-01-27 16:04:00|2281.22|2280.72|2281.6|2281.1|2281.97|2281.47|2281.22|2280.72|49
1643299450000|2022-01-27 16:04:10|2281.1|2280.6|2280.72|2280.22|2281.1|2280.6|2280.6|2280.1|43
1643299460000|2022-01-27 16:04:20|2280.6|2280.1|2280.6|2280.1|2280.85|2280.35|2280.6|2280.1|16
1643299470000|2022-01-27 16:04:30|2280.35|2279.85|2280.22|2279.72|2280.35|2279.85|2280.1|2279.6|78
1643299480000|2022-01-27 16:04:40|2280.35|2279.85|2280.1|2279.6|2280.47|2279.97|2280.1|2279.6|144
1643299490000|2022-01-27 16:04:50|2280.22|2279.72|2280.35|2279.85|2280.6|2280.1|2280.1|2279.6|76
1643299500000|2022-01-27 16:05:00|2280.47|2279.97|2280.22|2279.72|2280.97|2280.47|2280.1|2279.6|97
1643299510000|2022-01-27 16:05:10|2280.35|2279.85|2280.72|2280.22|2280.97|2280.47|2280.35|2279.85|152
1643299520000|2022-01-27 16:05:20|2280.85|2280.35|2281.1|2280.6|2281.1|2280.6|2280.72|2280.22|101
1643299530000|2022-01-27 16:05:30|2280.97|2280.47|2281.1|2280.6|2281.1|2280.6|2280.85|2280.35|15
1643299540000|2022-01-27 16:05:40|2281.22|2280.72|2281.6|2281.1|2281.6|2281.1|2280.85|2280.35|86
1643299550000|2022-01-27 16:05:50|2281.72|2281.22|2281.35|2280.85|2281.72|2281.22|2281.35|2280.85|4
1643299560000|2022-01-27 16:06:00|2281.47|2280.97|2281.6|2281.1|2281.85|2281.35|2281.22|2280.72|23
1643299570000|2022-01-27 16:06:10|2281.35|2280.85|2281.35|2280.85|2281.35|2280.85|2281.1|2280.6|51
1643299580000|2022-01-27 16:06:20|2281.22|2280.72|2280.85|2280.35|2281.22|2280.72|2280.6|2280.1|86
1643299590000|2022-01-27 16:06:30|2280.6|2280.1|2280.72|2280.22|2280.85|2280.35|2280.35|2279.85|69
1643299600000|2022-01-27 16:06:40|2280.6|2280.1|2280.85|2280.35|2280.85|2280.35|2280.6|2280.1|11
1643299610000|2022-01-27 16:06:50|2280.97|2280.47|2280.85|2280.35|2280.97|2280.47|2280.72|2280.22|136
1643299620000|2022-01-27 16:07:00|2280.97|2280.47|2280.6|2280.1|2281.1|2280.6|2280.6|2280.1|57
1643299630000|2022-01-27 16:07:10|2280.35|2279.85|2279.85|2279.35|2280.35|2279.85|2279.72|2279.22|41
1643299640000|2022-01-27 16:07:20|2279.6|2279.1|2279.85|2279.35|2279.85|2279.35|2279.6|2279.1|28
1643299650000|2022-01-27 16:07:30|2279.6|2279.1|2279.97|2279.47|2280.35|2279.85|2279.6|2279.1|79
1643299660000|2022-01-27 16:07:40|2279.85|2279.35|2279.1|2278.6|2279.97|2279.47|2279.1|2278.6|79
1643299670000|2022-01-27 16:07:50|2278.97|2278.47|2278.35|2277.85|2279.1|2278.6|2278.1|2277.6|121
1643299680000|2022-01-27 16:08:00|2278.22|2277.72|2278.6|2278.1|2278.72|2278.22|2278.1|2277.6|57
1643299690000|2022-01-27 16:08:10|2278.47|2277.97|2278.35|2277.85|2278.72|2278.22|2278.1|2277.6|43
1643299700000|2022-01-27 16:08:20|2278.6|2278.1|2278.6|2278.1|2278.85|2278.35|2278.6|2278.1|16
1643299710000|2022-01-27 16:08:30|2278.47|2277.97|2277.1|2276.6|2278.47|2277.97|2277.1|2276.6|46
1643299720000|2022-01-27 16:08:40|2277.35|2276.85|2276.85|2276.35|2277.35|2276.85|2276.6|2276.1|36
1643299730000|2022-01-27 16:08:50|2277.1|2276.6|2277.22|2276.72|2277.35|2276.85|2276.85|2276.35|75
1643299740000|2022-01-27 16:09:00|2277.1|2276.6|2277.1|2276.6|2277.35|2276.85|2276.85|2276.35|20
1643299750000|2022-01-27 16:09:10|2277.35|2276.85|2277.1|2276.6|2277.35|2276.85|2277.1|2276.6|40
1643299760000|2022-01-27 16:09:20|2276.6|2276.1|2277.1|2276.6|2277.35|2276.85|2276.6|2276.1|95
1643299770000|2022-01-27 16:09:30|2277.22|2276.72|2277.35|2276.85|2277.35|2276.85|2277.1|2276.6|14
1643299780000|2022-01-27 16:09:40|2277.1|2276.6|2277.35|2276.85|2277.47|2276.97|2277.1|2276.6|126
1643299790000|2022-01-27 16:09:50|2277.22|2276.72|2277.35|2276.85|2277.35|2276.85|2276.72|2276.22|78
1643299800000|2022-01-27 16:10:00|2277.6|2277.1|2277.85|2277.35|2278.35|2277.85|2277.6|2277.1|152
1643299810000|2022-01-27 16:10:10|2277.97|2277.47|2278.6|2278.1|2278.6|2278.1|2277.85|2277.35|67
1643299820000|2022-01-27 16:10:20|2278.72|2278.22|2279.1|2278.6|2279.1|2278.6|2278.6|2278.1|22
1643299830000|2022-01-27 16:10:30|2278.97|2278.47|2279.35|2278.85|2279.35|2278.85|2278.85|2278.35|28
1643299840000|2022-01-27 16:10:40|2279.47|2278.97|2279.85|2279.35|2279.85|2279.35|2279.35|2278.85|52
1643299850000|2022-01-27 16:10:50|2280.1|2279.6|2279.35|2278.85|2280.1|2279.6|2279.35|2278.85|49
1643299860000|2022-01-27 16:11:00|2279.1|2278.6|2279.6|2279.1|2279.6|2279.1|2279.1|2278.6|85
1643299870000|2022-01-27 16:11:10|2279.72|2279.22|2280.1|2279.6|2280.35|2279.85|2279.35|2278.85|41
1643299880000|2022-01-27 16:11:20|2279.97|2279.47|2279.6|2279.1|2280.1|2279.6|2279.6|2279.1|49
1643299890000|2022-01-27 16:11:30|2279.35|2278.85|2279.1|2278.6|2279.35|2278.85|2278.97|2278.47|25
1643299900000|2022-01-27 16:11:40|2279.22|2278.72|2279.35|2278.85|2279.47|2278.97|2279.22|2278.72|16
1643299910000|2022-01-27 16:11:50|2279.47|2278.97|2279.6|2279.1|2279.85|2279.35|2279.47|2278.97|38
1643299920000|2022-01-27 16:12:00|2279.35|2278.85|2278.35|2277.85|2279.6|2279.1|2278.35|2277.85|36
1643299930000|2022-01-27 16:12:10|2278.6|2278.1|2278.85|2278.35|2278.85|2278.35|2278.47|2277.97|48
1643299940000|2022-01-27 16:12:20|2278.72|2278.22|2278.35|2277.85|2278.85|2278.35|2278.35|2277.85|16
1643299950000|2022-01-27 16:12:30|2278.47|2277.97|2278.6|2278.1|2278.6|2278.1|2278.35|2277.85|13
1643299960000|2022-01-27 16:12:40|2278.47|2277.97|2278.85|2278.35|2278.85|2278.35|2278.35|2277.85|23
1643299970000|2022-01-27 16:12:50|2278.6|2278.1|2278.85|2278.35|2278.85|2278.35|2278.47|2277.97|2
1643299980000|2022-01-27 16:13:00|2278.72|2278.22|2279.85|2279.35|2279.85|2279.35|2278.6|2278.1|99
1643299990000|2022-01-27 16:13:10|2280.1|2279.6|2279.85|2279.35|2280.1|2279.6|2279.85|2279.35|13
1643300000000|2022-01-27 16:13:20|2279.72|2279.22|2279.85|2279.35|2279.85|2279.35|2279.35|2278.85|30
1643300010000|2022-01-27 16:13:30|2279.97|2279.47|2279.85|2279.35|2280.1|2279.6|2279.85|2279.35|31
1643300020000|2022-01-27 16:13:40|2279.72|2279.22|2280.1|2279.6|2280.1|2279.6|2279.6|2279.1|16
1643300030000|2022-01-27 16:13:50|2279.97|2279.47|2279.1|2278.6|2279.97|2279.47|2278.85|2278.35|70
1643300040000|2022-01-27 16:14:00|2278.85|2278.35|2278.6|2278.1|2279.1|2278.6|2278.35|2277.85|67
1643300050000|2022-01-27 16:14:10|2278.47|2277.97|2278.35|2277.85|2278.6|2278.1|2278.35|2277.85|28
1643300060000|2022-01-27 16:14:20|2278.47|2277.97|2279.1|2278.6|2279.1|2278.6|2278.47|2277.97|21
1643300070000|2022-01-27 16:14:30|2278.97|2278.47|2278.72|2278.22|2279.1|2278.6|2278.6|2278.1|25
1643300080000|2022-01-27 16:14:40|2278.6|2278.1|2278.6|2278.1|2278.6|2278.1|2278.1|2277.6|33
1643300090000|2022-01-27 16:14:50|2278.85|2278.35|2278.85|2278.35|2278.97|2278.47|2278.72|2278.22|22
1643300100000|2022-01-27 16:15:00|2278.6|2278.1|2277.85|2277.35|2278.6|2278.1|2277.85|2277.35|142
1643300110000|2022-01-27 16:15:10|2277.97|2277.47|2278.85|2278.35|2278.85|2278.35|2277.97|2277.47|91
1643300120000|2022-01-27 16:15:20|2278.72|2278.22|2278.6|2278.1|2278.85|2278.35|2278.35|2277.85|56
1643300130000|2022-01-27 16:15:30|2278.72|2278.22|2278.6|2278.1|2278.85|2278.35|2278.6|2278.1|34
1643300140000|2022-01-27 16:15:40|2278.47|2277.97|2278.22|2277.72|2278.6|2278.1|2278.1|2277.6|110
1643300150000|2022-01-27 16:15:50|2278.35|2277.85|2276.97|2276.47|2278.6|2278.1|2276.97|2276.47|82
1643300160000|2022-01-27 16:16:00|2277.1|2276.6|2277.35|2276.85|2278.1|2277.6|2277.1|2276.6|69
1643300170000|2022-01-27 16:16:10|2277.47|2276.97|2277.1|2276.6|2277.6|2277.1|2277.1|2276.6|94
1643300180000|2022-01-27 16:16:20|2276.97|2276.47|2276.72|2276.22|2277.35|2276.85|2276.47|2275.97|51
1643300190000|2022-01-27 16:16:30|2276.85|2276.35|2276.1|2275.6|2276.85|2276.35|2275.85|2275.35|40
1643300200000|2022-01-27 16:16:40|2276.22|2275.72|2276.22|2275.72|2276.6|2276.1|2276.1|2275.6|45
1643300210000|2022-01-27 16:16:50|2276.35|2275.85|2276.22|2275.72|2276.35|2275.85|2276.1|2275.6|61
1643300220000|2022-01-27 16:17:00|2276.1|2275.6|2275.97|2275.47|2276.35|2275.85|2275.6|2275.1|73
1643300230000|2022-01-27 16:17:10|2275.85|2275.35|2275.85|2275.35|2275.85|2275.35|2275.6|2275.1|81
1643300240000|2022-01-27 16:17:20|2275.72|2275.22|2275.6|2275.1|2275.85|2275.35|2275.6|2275.1|30
1643300250000|2022-01-27 16:17:30|2275.72|2275.22|2275.6|2275.1|2275.85|2275.35|2275.6|2275.1|25
1643300260000|2022-01-27 16:17:40|2275.72|2275.22|2275.35|2274.85|2275.72|2275.22|2275.1|2274.6|94
1643300270000|2022-01-27 16:17:50|2275.6|2275.1|2275.6|2275.1|2275.85|2275.35|2275.6|2275.1|11
1643300280000|2022-01-27 16:18:00|2275.47|2274.97|2275.47|2274.97|2275.6|2275.1|2275.35|2274.85|52
1643300290000|2022-01-27 16:18:10|2275.35|2274.85|2275.35|2274.85|2275.35|2274.85|2275.1|2274.6|40
1643300300000|2022-01-27 16:18:20|2275.47|2274.97|2275.6|2275.1|2275.6|2275.1|2275.35|2274.85|14
1643300310000|2022-01-27 16:18:30|2275.47|2274.97|2275.85|2275.35|2275.85|2275.35|2275.35|2274.85|25
1643300320000|2022-01-27 16:18:40|2275.97|2275.47|2275.72|2275.22|2275.97|2275.47|2275.6|2275.1|58
1643300330000|2022-01-27 16:18:50|2275.6|2275.1|2274.85|2274.35|2275.85|2275.35|2274.85|2274.35|92
1643300340000|2022-01-27 16:19:00|2274.97|2274.47|2274.47|2273.97|2275.22|2274.72|2274.35|2273.85|154
1643300350000|2022-01-27 16:19:10|2274.35|2273.85|2274.85|2274.35|2275.1|2274.6|2274.35|2273.85|63
1643300360000|2022-01-27 16:19:20|2274.97|2274.47|2274.85|2274.35|2275.1|2274.6|2274.85|2274.35|23
1643300370000|2022-01-27 16:19:30|2274.6|2274.1|2274.6|2274.1|2274.85|2274.35|2274.6|2274.1|50
1643300380000|2022-01-27 16:19:40|2274.47|2273.97|2275.35|2274.85|2275.35|2274.85|2274.47|2273.97|45
1643300390000|2022-01-27 16:19:50|2275.22|2274.72|2275.85|2275.35|2275.85|2275.35|2275.1|2274.6|124
1643300400000|2022-01-27 16:20:00|2275.72|2275.22|2275.6|2275.1|2275.72|2275.22|2274.72|2274.22|171
1643300410000|2022-01-27 16:20:10|2275.47|2274.97|2275.72|2275.22|2275.85|2275.35|2275.47|2274.97|38
1643300420000|2022-01-27 16:20:20|2275.6|2275.1|2276.1|2275.6|2276.22|2275.72|2275.6|2275.1|36
1643300430000|2022-01-27 16:20:30|2275.97|2275.47|2275.6|2275.1|2276.1|2275.6|2275.6|2275.1|41
1643300440000|2022-01-27 16:20:40|2275.72|2275.22|2276.35|2275.85|2276.6|2276.1|2275.72|2275.22|36
1643300450000|2022-01-27 16:20:50|2276.1|2275.6|2276.35|2275.85|2276.6|2276.1|2275.85|2275.35|77
1643300460000|2022-01-27 16:21:00|2276.6|2276.1|2276.22|2275.72|2276.6|2276.1|2276.1|2275.6|75
1643300470000|2022-01-27 16:21:10|2276.1|2275.6|2276.6|2276.1|2276.85|2276.35|2276.1|2275.6|15
1643300480000|2022-01-27 16:21:20|2276.72|2276.22|2276.72|2276.22|2276.85|2276.35|2276.6|2276.1|25
1643300490000|2022-01-27 16:21:30|2276.6|2276.1|2276.1|2275.6|2277.1|2276.6|2276.1|2275.6|43
1643300500000|2022-01-27 16:21:40|2276.35|2275.85|2276.47|2275.97|2276.6|2276.1|2276.35|2275.85|18
1643300510000|2022-01-27 16:21:50|2276.6|2276.1|2276.72|2276.22|2276.85|2276.35|2276.35|2275.85|54
1643300520000|2022-01-27 16:22:00|2276.6|2276.1|2276.1|2275.6|2276.6|2276.1|2276.1|2275.6|16
1643300530000|2022-01-27 16:22:10|2275.85|2275.35|2275.6|2275.1|2275.85|2275.35|2275.47|2274.97|61
1643300540000|2022-01-27 16:22:20|2275.72|2275.22|2275.85|2275.35|2275.85|2275.35|2275.35|2274.85|31
1643300550000|2022-01-27 16:22:30|2275.72|2275.22|2275.35|2274.85|2275.85|2275.35|2275.22|2274.72|36
1643300560000|2022-01-27 16:22:40|2275.22|2274.72|2275.35|2274.85|2275.35|2274.85|2275.1|2274.6|13
1643300570000|2022-01-27 16:22:50|2275.22|2274.72|2275.1|2274.6|2275.35|2274.85|2275.1|2274.6|20
1643300580000|2022-01-27 16:23:00|2275.22|2274.72|2275.1|2274.6|2275.22|2274.72|2275.1|2274.6|26
1643300590000|2022-01-27 16:23:10|2274.85|2274.35|2274.85|2274.35|2274.85|2274.35|2274.6|2274.1|76
1643300600000|2022-01-27 16:23:20|2274.72|2274.22|2274.6|2274.1|2274.72|2274.22|2274.47|2273.97|60
1643300610000|2022-01-27 16:23:30|2274.47|2273.97|2274.6|2274.1|2274.6|2274.1|2274.22|2273.72|57
1643300620000|2022-01-27 16:23:40|2274.85|2274.35|2274.72|2274.22|2274.85|2274.35|2274.6|2274.1|61
1643300630000|2022-01-27 16:23:50|2274.85|2274.35|2274.6|2274.1|2274.85|2274.35|2274.47|2273.97|70
1643300640000|2022-01-27 16:24:00|2274.35|2273.85|2273.85|2273.35|2274.47|2273.97|2273.85|2273.35|96
1643300650000|2022-01-27 16:24:10|2273.97|2273.47|2274.1|2273.6|2274.35|2273.85|2273.85|2273.35|112
1643300660000|2022-01-27 16:24:20|2273.97|2273.47|2273.6|2273.1|2274.1|2273.6|2273.6|2273.1|110
1643300670000|2022-01-27 16:24:30|2273.47|2272.97|2273.35|2272.85|2273.47|2272.97|2273.22|2272.72|105
1643300680000|2022-01-27 16:24:40|2273.22|2272.72|2272.1|2271.6|2273.22|2272.72|2272.1|2271.6|182
1643300690000|2022-01-27 16:24:50|2271.6|2271.1|2273.75|2272.25|2273.75|2272.25|2271.35|2270.85|292
1643300700000|2022-01-27 16:25:00|2273.73|2272.23|2273.53|2272.03|2274.11|2272.61|2273.47|2271.97|3
1643300710000|2022-01-27 16:25:10|2273.49|2271.99|2273.43|2271.93|2273.81|2272.31|2273.39|2271.89|0
1643300720000|2022-01-27 16:25:20|2273.45|2271.95|2272.16|2270.66|2273.59|2272.09|2272.08|2270.58|0
1643300730000|2022-01-27 16:25:30|2272.08|2270.58|2272.16|2270.66|2272.76|2271.26|2271.86|2270.36|0
1643300740000|2022-01-27 16:25:40|2272.18|2270.68|2271.72|2270.22|2272.22|2270.72|2271.52|2270.02|0
1643300750000|2022-01-27 16:25:50|2271.68|2270.18|2271.74|2270.24|2271.87|2270.37|2271.68|2270.18|0
1643300760000|2022-01-27 16:26:00|2271.72|2270.22|2270.94|2269.44|2271.72|2270.22|2270.94|2269.44|0
1643300770000|2022-01-27 16:26:10|2270.98|2269.48|2270.39|2268.89|2271.36|2269.86|2270.35|2268.85|0
1643300780000|2022-01-27 16:26:20|2270.35|2268.85|2270.01|2268.51|2270.46|2268.96|2270.01|2268.51|0
1643300790000|2022-01-27 16:26:30|2270.03|2268.53|2269.61|2268.11|2270.27|2268.77|2269.57|2268.07|0
1643300800000|2022-01-27 16:26:40|2269.56|2268.06|2270.11|2268.61|2270.37|2268.87|2269.52|2268.02|0
1643300810000|2022-01-27 16:26:50|2270.13|2268.63|2270.35|2268.85|2270.77|2269.27|2270.13|2268.63|0
1643300820000|2022-01-27 16:27:00|2270.4|2268.9|2270.09|2268.59|2270.52|2269.02|2270.07|2268.57|0
1643300830000|2022-01-27 16:27:10|2270.11|2268.61|2270.05|2268.55|2270.46|2268.96|2270.01|2268.51|0
1643300840000|2022-01-27 16:27:20|2270.09|2268.59|2271.09|2269.59|2271.09|2269.59|2270.09|2268.59|0
1643300850000|2022-01-27 16:27:30|2271.16|2269.66|2271.2|2269.7|2271.44|2269.94|2271.14|2269.64|0
1643300860000|2022-01-27 16:27:40|2271.18|2269.68|2272.01|2270.51|2272.09|2270.59|2271.16|2269.66|1177
1643300870000|2022-01-27 16:27:50|2271.99|2270.49|2271.99|2270.49|2272.29|2270.79|2271.93|2270.43|0
1643300880000|2022-01-27 16:28:00|2272.05|2270.55|2272.08|2270.58|2272.52|2271.02|2272.05|2270.55|0
1643300890000|2022-01-27 16:28:10|2272.16|2270.66|2272.46|2270.96|2272.63|2271.13|2272.16|2270.66|0
1643300900000|2022-01-27 16:28:20|2272.44|2270.94|2271.92|2270.42|2272.9|2271.4|2271.79|2270.29|0
1643300910000|2022-01-27 16:28:30|2271.98|2270.48|2271.88|2270.38|2272.18|2270.68|2271.86|2270.36|0
1643300920000|2022-01-27 16:28:40|2271.9|2270.4|2272.58|2271.08|2273.08|2271.58|2271.9|2270.4|0
1643300930000|2022-01-27 16:28:50|2272.64|2271.14|2272.1|2270.6|2272.82|2271.32|2271.95|2270.45|0
1643300940000|2022-01-27 16:29:00|2272.08|2270.58|2272.04|2270.54|2272.73|2271.23|2272.04|2270.54|0
1643300950000|2022-01-27 16:29:10|2272.08|2270.58|2271.66|2270.16|2272.3|2270.8|2271.14|2269.64|0
1643300960000|2022-01-27 16:29:20|2271.7|2270.2|2271.96|2270.46|2272.15|2270.65|2271.7|2270.2|0
1643300970000|2022-01-27 16:29:30|2271.78|2270.28|2272.33|2270.83|2272.41|2270.91|2271.78|2270.28|0
1643300980000|2022-01-27 16:29:40|2272.28|2270.78|2272.19|2270.69|2272.3|2270.8|2271.43|2269.93|0
1643300990000|2022-01-27 16:29:50|2272.23|2270.73|2272.69|2271.19|2273.26|2271.76|2271.71|2270.21|0
1643301000000|2022-01-27 16:30:00|2272.67|2271.17|2272.57|2271.07|2272.97|2271.47|2272.27|2270.77|99
1643301010000|2022-01-27 16:30:10|2272.75|2271.25|2273.42|2272.02|2273.42|2272.02|2271.67|2270.17|60
1643301020000|2022-01-27 16:30:20|2273.55|2272.15|2274.3|2272.9|2274.8|2273.4|2273.42|2272.02|45
1643301030000|2022-01-27 16:30:30|2274.17|2272.77|2274.05|2272.65|2274.3|2272.9|2274.05|2272.65|1
1643301040000|2022-01-27 16:30:40|2273.92|2272.52|2274.3|2272.9|2274.3|2272.9|2273.8|2272.4|13
1643301050000|2022-01-27 16:30:50|2275.42|2274.02|2275.55|2274.15|2275.67|2274.27|2275.42|2274.02|15
1643301060000|2022-01-27 16:31:00|2275.67|2274.27|2275.3|2273.9|2275.67|2274.27|2275.3|2273.9|23
1643301070000|2022-01-27 16:31:10|2275.05|2273.65|2274.92|2273.52|2275.05|2273.65|2274.8|2273.4|3
1643301080000|2022-01-27 16:31:20|2274.8|2273.4|2274.8|2273.4|2275.05|2273.65|2274.8|2273.4|14
1643301090000|2022-01-27 16:31:30|2274.67|2273.27|2274.55|2273.15|2274.67|2273.27|2274.3|2272.9|10
1643301110000|2022-01-27 16:31:50|2274.3|2272.9|2273.67|2272.27|2274.42|2273.02|2273.67|2272.27|8
1643301120000|2022-01-27 16:32:00|2273.55|2272.15|2273.67|2272.27|2273.67|2272.27|2273.42|2272.02|9
1643301150000|2022-01-27 16:32:30|2273.8|2272.4|2274.17|2272.77|2274.17|2272.77|2273.8|2272.4|3
1643301160000|2022-01-27 16:32:40|2274.3|2272.9|2274.8|2273.4|2274.8|2273.4|2274.3|2272.9|0
1643301170000|2022-01-27 16:32:50|2274.67|2273.27|2274.8|2273.4|2274.92|2273.52|2274.67|2273.27|5
1643301180000|2022-01-27 16:33:00|2275.05|2273.65|2274.8|2273.4|2275.05|2273.65|2274.8|2273.4|12
1643301190000|2022-01-27 16:33:10|2274.92|2273.52|2274.92|2273.52|2274.92|2273.52|2274.92|2273.52|0
1643301200000|2022-01-27 16:33:20|2276.8|2275.4|2276.8|2275.4|2276.8|2275.4|2276.67|2275.27|9
1643301210000|2022-01-27 16:33:30|2276.67|2275.27|2276.42|2275.02|2276.67|2275.27|2276.42|2275.02|0
1643301250000|2022-01-27 16:34:10|2276.55|2275.15|2276.55|2275.15|2276.55|2275.15|2276.55|2275.15|0
1643301280000|2022-01-27 16:34:40|2276.92|2275.52|2278.92|2277.52|2279.05|2277.65|2276.92|2275.52|10
1643301290000|2022-01-27 16:34:50|2278.8|2277.4|2278.42|2277.02|2278.8|2277.4|2278.42|2277.02|0
1643301300000|2022-01-27 16:35:00|2278.3|2276.9|2278.3|2276.9|2278.3|2276.9|2278.3|2276.9|0
1643301340000|2022-01-27 16:35:40|2279.3|2277.9|2279.17|2277.77|2279.3|2277.9|2279.17|2277.77|2
1643301350000|2022-01-27 16:35:50|2278.8|2277.4|2278.8|2277.4|2278.8|2277.4|2278.67|2277.27|8
1643301370000|2022-01-27 16:36:10|2279.17|2277.77|2279.3|2277.9|2279.67|2278.27|2279.17|2277.77|5
1643301380000|2022-01-27 16:36:20|2279.42|2278.02|2279.55|2278.15|2279.55|2278.15|2279.42|2278.02|0
1643301400000|2022-01-27 16:36:40|2279.67|2278.27|2280.55|2279.15|2280.55|2279.15|2279.67|2278.27|1
1643301410000|2022-01-27 16:36:50|2280.67|2279.27|2281.05|2279.65|2281.05|2279.65|2280.67|2279.27|7
1643301420000|2022-01-27 16:37:00|2281.42|2280.02|2280.8|2279.4|2281.8|2280.4|2280.8|2279.4|15
1643301430000|2022-01-27 16:37:10|2280.92|2279.52|2280.92|2279.52|2280.92|2279.52|2280.92|2279.52|5
1643301440000|2022-01-27 16:37:20|2280.8|2279.4|2281.17|2279.77|2281.17|2279.77|2280.8|2279.4|6
1643301450000|2022-01-27 16:37:30|2281.05|2279.65|2281.05|2279.65|2281.05|2279.65|2281.05|2279.65|0
1643301460000|2022-01-27 16:37:40|2280.8|2279.4|2280.8|2279.4|2280.8|2279.4|2280.8|2279.4|2
1643301470000|2022-01-27 16:37:50|2280.17|2278.77|2280.8|2279.4|2280.8|2279.4|2280.17|2278.77|13
1643301480000|2022-01-27 16:38:00|2280.17|2278.77|2279.92|2278.52|2280.17|2278.77|2279.92|2278.52|9
1643301490000|2022-01-27 16:38:10|2280.05|2278.65|2280.05|2278.65|2280.05|2278.65|2280.05|2278.65|0
1643301500000|2022-01-27 16:38:20|2280.17|2278.77|2280.17|2278.77|2280.17|2278.77|2280.17|2278.77|0
1643301510000|2022-01-27 16:38:30|2280.3|2278.9|2280.17|2278.77|2280.3|2278.9|2280.17|2278.77|0
1643301520000|2022-01-27 16:38:40|2280.05|2278.65|2279.92|2278.52|2280.05|2278.65|2279.92|2278.52|0
1643301530000|2022-01-27 16:38:50|2279.8|2278.4|2279.8|2278.4|2279.92|2278.52|2279.42|2278.02|5
1643301540000|2022-01-27 16:39:00|2279.67|2278.27|2279.92|2278.52|2280.17|2278.77|2279.67|2278.27|15
1643301550000|2022-01-27 16:39:10|2279.8|2278.4|2279.42|2278.02|2280.3|2278.9|2279.42|2278.02|72
1643301560000|2022-01-27 16:39:20|2279.55|2278.15|2279.17|2277.77|2279.55|2278.15|2279.05|2277.65|31
1643301570000|2022-01-27 16:39:30|2279.3|2277.9|2279.17|2277.77|2279.3|2277.9|2279.17|2277.77|0
1643301580000|2022-01-27 16:39:40|2279.55|2278.15|2279.3|2277.9|2279.67|2278.27|2279.17|2277.77|35
1643301590000|2022-01-27 16:39:50|2279.17|2277.77|2279.3|2277.9|2279.3|2277.9|2279.17|2277.77|0
1643301600000|2022-01-27 16:40:00|2279.17|2277.77|2279.17|2277.77|2279.42|2278.02|2279.17|2277.77|0
1643301610000|2022-01-27 16:40:10|2278.8|2277.4|2278.8|2277.4|2278.92|2277.52|2278.55|2277.15|26
1643301620000|2022-01-27 16:40:20|||||||||240
1643301630000|2022-01-27 16:40:30|2278.92|2277.52|2278.92|2277.52|2278.92|2277.52|2278.92|2277.52|0
1643301640000|2022-01-27 16:40:40|2279.05|2277.65|2279.42|2278.02|2279.55|2278.15|2279.05|2277.65|4
1643301650000|2022-01-27 16:40:50|2279.55|2278.15|2279.92|2278.52|2279.92|2278.52|2279.55|2278.15|0
1643301660000|2022-01-27 16:41:00|2279.8|2278.4|2280.05|2278.65|2280.05|2278.65|2279.8|2278.4|0
1643301670000|2022-01-27 16:41:10|2280.17|2278.77|2280.3|2278.9|2280.3|2278.9|2280.17|2278.77|0
1643301710000|2022-01-27 16:41:50|2280.42|2279.02|2280.42|2279.02|2280.42|2279.02|2280.42|2279.02|0
1643301720000|2022-01-27 16:42:00|2280.3|2278.9|2279.67|2278.27|2280.42|2279.02|2279.67|2278.27|3
1643301730000|2022-01-27 16:42:10|2279.55|2278.15|2279.05|2277.65|2279.55|2278.15|2279.05|2277.65|2
1643301740000|2022-01-27 16:42:20|2279.3|2277.9|2279.67|2278.27|2279.67|2278.27|2279.3|2277.9|5
1643301750000|2022-01-27 16:42:30|2279.3|2277.9|2279.3|2277.9|2279.3|2277.9|2279.05|2277.65|2
1643301760000|2022-01-27 16:42:40|2279.92|2278.52|2279.05|2277.65|2279.92|2278.52|2279.05|2277.65|4
1643301770000|2022-01-27 16:42:50|2278.92|2277.52|2279.17|2277.77|2279.17|2277.77|2278.92|2277.52|0
1643301780000|2022-01-27 16:43:00|2278.92|2277.52|2279.17|2277.77|2279.17|2277.77|2278.92|2277.52|1
1643301810000|2022-01-27 16:43:30|2279.3|2277.9|2279.05|2277.65|2279.3|2277.9|2279.05|2277.65|7
1643301820000|2022-01-27 16:43:40|2278.8|2277.4|2278.8|2277.4|2278.8|2277.4|2278.8|2277.4|0
1643301830000|2022-01-27 16:43:50|2279.05|2277.65|2278.8|2277.4|2279.17|2277.77|2278.8|2277.4|6
1643301850000|2022-01-27 16:44:10|2278.92|2277.52|2279.17|2277.77|2279.17|2277.77|2278.8|2277.4|3
1643301860000|2022-01-27 16:44:20|2278.92|2277.52|2278.8|2277.4|2278.92|2277.52|2278.8|2277.4|11
1643301900000|2022-01-27 16:45:00|2278.92|2277.52|2279.05|2277.65|2279.05|2277.65|2278.92|2277.52|0
1643301910000|2022-01-27 16:45:10|2279.17|2277.77|2280.3|2278.9|2280.55|2279.15|2279.17|2277.77|1
1643301920000|2022-01-27 16:45:20|2280.55|2279.15|2280.42|2279.02|2280.55|2279.15|2280.42|2279.02|0
1643301930000|2022-01-27 16:45:30|2280.67|2279.27|2280.67|2279.27|2280.8|2279.4|2280.55|2279.15|0
1643301960000|2022-01-27 16:46:00|2280.8|2279.4|2281.17|2279.77|2281.17|2279.77|2280.8|2279.4|0
1643301970000|2022-01-27 16:46:10|2281.05|2279.65|2281.05|2279.65|2281.05|2279.65|2281.05|2279.65|0
1643301980000|2022-01-27 16:46:20|2281.17|2279.77|2281.17|2279.77|2281.17|2279.77|2281.17|2279.77|0
1643302000000|2022-01-27 16:46:40|2281.05|2279.65|2281.17|2279.77|2281.17|2279.77|2281.05|2279.65|0
1643302010000|2022-01-27 16:46:50|2280.8|2279.4|2280.8|2279.4|2280.8|2279.4|2280.8|2279.4|0
1643302040000|2022-01-27 16:47:20|2280.55|2279.15|2280.55|2279.15|2280.55|2279.15|2280.55|2279.15|0
1643302050000|2022-01-27 16:47:30|2280.8|2279.4|2280.8|2279.4|2280.8|2279.4|2280.8|2279.4|0
1643302080000|2022-01-27 16:48:00|2281.8|2280.4|2281.8|2280.4|2281.8|2280.4|2281.8|2280.4|1
1643302090000|2022-01-27 16:48:10|2281.67|2280.27|2281.8|2280.4|2281.8|2280.4|2281.67|2280.27|4
1643302100000|2022-01-27 16:48:20|2281.67|2280.27|2280.8|2279.4|2281.67|2280.27|2280.8|2279.4|17
1643302110000|2022-01-27 16:48:30|2280.67|2279.27|2280.67|2279.27|2280.67|2279.27|2280.67|2279.27|0
1643302170000|2022-01-27 16:49:30|2280.3|2278.9|2280.67|2279.27|2280.67|2279.27|2280.3|2278.9|1
1643302200000|2022-01-27 16:50:00|2280.55|2279.15|2280.55|2279.15|2280.55|2279.15|2280.55|2279.15|0
1643302210000|2022-01-27 16:50:10|2280.67|2279.27|2280.67|2279.27|2280.67|2279.27|2280.67|2279.27|0
1643302240000|2022-01-27 16:50:40|2280.3|2278.9|2280.67|2279.27|2280.67|2279.27|2280.3|2278.9|1
1643302260000|2022-01-27 16:51:00|2280.55|2279.15|2280.55|2279.15|2280.55|2279.15|2280.55|2279.15|0
1643302270000|2022-01-27 16:51:10|2280.67|2279.27|2280.8|2279.4|2280.8|2279.4|2280.67|2279.27|0
1643302310000|2022-01-27 16:51:50|2280.67|2279.27|2280.67|2279.27|2280.67|2279.27|2280.67|2279.27|0
1643302340000|2022-01-27 16:52:20|2280.3|2278.9|2280.05|2278.65|2280.3|2278.9|2280.05|2278.65|5
1643302370000|2022-01-27 16:52:50|2279.92|2278.52|2280.17|2278.77|2280.17|2278.77|2279.92|2278.52|0
1643302410000|2022-01-27 16:53:30|2280.3|2278.9|2281.17|2279.77|2281.17|2279.77|2280.3|2278.9|8
1643302430000|2022-01-27 16:53:50|2281.42|2280.02|2281.3|2279.9|2281.42|2280.02|2281.3|2279.9|6
1643302460000|2022-01-27 16:54:20|2281.17|2279.77|2281.42|2280.02|2281.55|2280.15|2281.05|2279.65|5
1643302470000|2022-01-27 16:54:30|2280.67|2279.27|2280.67|2279.27|2280.67|2279.27|2280.67|2279.27|1
1643302480000|2022-01-27 16:54:40|2280.8|2279.4|2280.8|2279.4|2280.8|2279.4|2280.8|2279.4|0
1643302500000|2022-01-27 16:55:00|2284.17|2282.77|2284.05|2282.65|2284.17|2282.77|2284.05|2282.65|15
1643302510000|2022-01-27 16:55:10|2282.05|2280.65|2281.92|2280.52|2282.05|2280.65|2281.92|2280.52|7
1643302520000|2022-01-27 16:55:20|2281.8|2280.4|2282.55|2281.15|2282.55|2281.15|2281.8|2280.4|0
1643302550000|2022-01-27 16:55:50|2282.67|2281.27|2282.67|2281.27|2282.67|2281.27|2282.67|2281.27|0
1643302560000|2022-01-27 16:56:00|2282.55|2281.15|2282.8|2281.4|2282.8|2281.4|2282.42|2281.02|5
1643302570000|2022-01-27 16:56:10|2283.05|2281.65|2282.92|2281.52|2283.05|2281.65|2282.92|2281.52|3
1643302580000|2022-01-27 16:56:20|2282.8|2281.4|2282.3|2280.9|2282.8|2281.4|2282.3|2280.9|4
1643302590000|2022-01-27 16:56:30|||||||||4
1643302600000|2022-01-27 16:56:40|2281.17|2279.77|2281.05|2279.65|2281.17|2279.77|2281.05|2279.65|5
1643302610000|2022-01-27 16:56:50|2281.3|2279.9|2281.3|2279.9|2281.3|2279.9|2281.3|2279.9|0
1643302630000|2022-01-27 16:57:10|2282.42|2281.02|2282.3|2280.9|2282.42|2281.02|2282.3|2280.9|5
1643302780000|2022-01-27 16:59:40|2282.67|2281.27|2282.8|2281.4|2282.8|2281.4|2282.67|2281.27|0
1643302790000|2022-01-27 16:59:50|2282.67|2281.27|2282.62|2281.12|2282.68|2281.27|2282.6|2281.1|0
1643302800000|2022-01-27 17:00:00|2282.64|2281.14|2281.15|2279.65|2283.11|2281.61|2281.15|2279.65|0
1643302810000|2022-01-27 17:00:10|2281.07|2279.57|2280.85|2279.35|2281.15|2279.65|2280.81|2279.31|0
1643302820000|2022-01-27 17:00:20|2280.79|2279.29|2281.37|2279.87|2281.67|2280.17|2280.55|2279.05|0
1643302830000|2022-01-27 17:00:30|2281.33|2279.83|2280.53|2279.03|2281.33|2279.83|2280.51|2279.01|0
1643302840000|2022-01-27 17:00:40|2280.51|2279.01|2281.31|2279.81|2281.45|2279.95|2280.49|2278.99|0
1643302850000|2022-01-27 17:00:50|2281.35|2279.85|2280.89|2279.39|2281.37|2279.87|2280.83|2279.33|0
1643302860000|2022-01-27 17:01:00|2280.97|2279.47|2280.97|2279.47|2281.53|2280.03|2280.93|2279.43|0
1643302870000|2022-01-27 17:01:10|2280.93|2279.43|2281.47|2279.97|2281.47|2279.97|2280.89|2279.39|0
1643302880000|2022-01-27 17:01:20|2281.49|2279.99|2281.41|2279.91|2281.49|2279.99|2281.15|2279.65|0
1643302890000|2022-01-27 17:01:30|2281.37|2279.87|2282.06|2280.56|2282.21|2280.71|2281.19|2279.69|0
1643302900000|2022-01-27 17:01:40|2282.08|2280.58|2282.06|2280.56|2282.12|2280.62|2281.67|2280.17|0
1643302910000|2022-01-27 17:01:50|2282.04|2280.54|2281.97|2280.47|2282.04|2280.54|2281.73|2280.23|0
1643302920000|2022-01-27 17:02:00|2282.01|2280.51|2282.3|2280.8|2282.55|2281.05|2281.99|2280.49|0
1643302930000|2022-01-27 17:02:10|2282.27|2280.77|2282.49|2280.99|2282.64|2281.14|2282.04|2280.54|0
1643302940000|2022-01-27 17:02:20|2282.53|2281.03|2282.08|2280.58|2282.53|2281.03|2282.01|2280.51|0
1643302950000|2022-01-27 17:02:30|2282.04|2280.54|2281.8|2280.3|2282.04|2280.54|2281.41|2279.91|0
1643302960000|2022-01-27 17:02:40|2281.84|2280.34|2281.71|2280.21|2281.91|2280.41|2281.65|2280.15|0
1643302970000|2022-01-27 17:02:50|2281.67|2280.17|2281.75|2280.25|2282.04|2280.54|2281.65|2280.15|0
1643302980000|2022-01-27 17:03:00|2281.84|2280.34|2281.59|2280.09|2281.86|2280.36|2281.29|2279.79|0
1643302990000|2022-01-27 17:03:10|2281.61|2280.11|2281.59|2280.09|2281.91|2280.41|2281.55|2280.05|0
1643303000000|2022-01-27 17:03:20|2281.63|2280.13|2280.62|2279.12|2281.87|2280.37|2280.53|2279.03|0
1643303010000|2022-01-27 17:03:30|2280.71|2279.21|2280.6|2279.1|2280.95|2279.45|2280.4|2278.9|0
1643303020000|2022-01-27 17:03:40|2280.62|2279.12|2281.03|2279.53|2281.38|2279.88|2280.53|2279.03|0
1643303030000|2022-01-27 17:03:50|2281.05|2279.55|2281.16|2279.66|2281.33|2279.83|2280.86|2279.36|0
1643303040000|2022-01-27 17:04:00|2281.2|2279.7|2279.84|2278.34|2281.69|2280.19|2279.76|2278.26|0
1643303050000|2022-01-27 17:04:10|2280.02|2278.52|2279.8|2278.3|2280.39|2278.89|2279.75|2278.25|0
1643303060000|2022-01-27 17:04:20|2279.76|2278.26|2279.5|2278|2279.76|2278.26|2279.12|2277.62|0
1643303070000|2022-01-27 17:04:30|2279.46|2277.96|2280.1|2278.6|2280.1|2278.6|2279.46|2277.96|0
1643303080000|2022-01-27 17:04:40|2280.28|2278.78|2281.85|2280.35|2281.85|2280.35|2280.28|2278.78|0
1643303090000|2022-01-27 17:04:50|2281.89|2280.39|2282.19|2280.69|2282.49|2280.99|2281.67|2280.17|0
1643303100000|2022-01-27 17:05:00|2282.11|2280.61|2281.27|2279.77|2282.11|2280.61|2280.97|2279.47|0
1643303110000|2022-01-27 17:05:10|2281.29|2279.79|2281.29|2279.79|2281.61|2280.11|2280.88|2279.38|0
1643303120000|2022-01-27 17:05:20|2281.33|2279.83|2281.17|2279.67|2281.4|2279.9|2280.92|2279.42|0
1643303130000|2022-01-27 17:05:30|2281.16|2279.66|2280.71|2279.21|2281.16|2279.66|2280.41|2278.91|0
1643303140000|2022-01-27 17:05:40|2280.62|2279.12|2280.37|2278.87|2281.05|2279.55|2280.07|2278.57|0
1643303150000|2022-01-27 17:05:50|2280.41|2278.91|2280.15|2278.65|2280.71|2279.21|2280.15|2278.65|0
1643303160000|2022-01-27 17:06:00|2280.07|2278.57|2280.41|2278.91|2280.53|2279.03|2279.89|2278.39|0
1643303170000|2022-01-27 17:06:10|2280.33|2278.83|2280.23|2278.73|2280.64|2279.14|2279.87|2278.37|0
1643303180000|2022-01-27 17:06:20|2280.19|2278.69|2279.93|2278.43|2280.19|2278.69|2279.55|2278.05|0
1643303190000|2022-01-27 17:06:30|2279.89|2278.39|2280.19|2278.69|2280.19|2278.69|2279.81|2278.31|0
1643303200000|2022-01-27 17:06:40|2280.17|2278.67|2279.8|2278.3|2280.19|2278.69|2279.59|2278.09|0
1643303210000|2022-01-27 17:06:50|2279.76|2278.26|2279.8|2278.3|2280.13|2278.63|2279.72|2278.22|0
1643303220000|2022-01-27 17:07:00|2279.89|2278.39|2279.62|2278.12|2279.97|2278.47|2279.36|2277.86|0
1643303230000|2022-01-27 17:07:10|2279.53|2278.03|2278.84|2277.34|2279.53|2278.03|2278.78|2277.28|0
1643303240000|2022-01-27 17:07:20|2278.82|2277.32|2279.1|2277.6|2279.4|2277.9|2278.76|2277.26|0
1643303250000|2022-01-27 17:07:30|2279.14|2277.64|2279.01|2277.51|2279.16|2277.66|2278.84|2277.34|0
1643303260000|2022-01-27 17:07:40|2279.1|2277.6|2278.66|2277.16|2279.16|2277.66|2278.58|2277.08|0
1643303270000|2022-01-27 17:07:50|2278.7|2277.2|2278.49|2276.99|2279.13|2277.63|2278.49|2276.99|0
1643303280000|2022-01-27 17:08:00|2278.42|2276.92|2278.02|2276.52|2278.42|2276.92|2277.78|2276.28|0
1643303290000|2022-01-27 17:08:10|2278|2276.5|2278.32|2276.82|2278.38|2276.88|2277.99|2276.49|0
1643303300000|2022-01-27 17:08:20|2278.42|2276.92|2278.71|2277.21|2278.75|2277.25|2278.42|2276.92|0
1643303310000|2022-01-27 17:08:30|2278.62|2277.12|2278.64|2277.14|2278.71|2277.21|2277.86|2276.36|0
1643303320000|2022-01-27 17:08:40|2278.66|2277.16|2278.19|2276.69|2278.66|2277.16|2278.19|2276.69|0
1643303330000|2022-01-27 17:08:50|2278.16|2276.66|2277.56|2276.06|2278.19|2276.69|2277.48|2275.98|0
1643303340000|2022-01-27 17:09:00|2277.58|2276.08|2277.14|2275.64|2277.82|2276.32|2277.14|2275.64|0
1643303350000|2022-01-27 17:09:10|2277.1|2275.6|2276.31|2274.81|2277.14|2275.64|2276.02|2274.52|0
1643303360000|2022-01-27 17:09:20|2276.28|2274.78|2276.41|2274.91|2276.65|2275.15|2276.28|2274.78|0
1643303370000|2022-01-27 17:09:30|2276.43|2274.93|2276.95|2275.45|2277.07|2275.57|2276.43|2274.93|0
1643303380000|2022-01-27 17:09:40|2276.93|2275.43|2276.77|2275.27|2277.21|2275.71|2276.75|2275.25|0
1643303390000|2022-01-27 17:09:50|2276.81|2275.31|2276.86|2275.36|2276.9|2275.4|2276.73|2275.23|0
1643303400000|2022-01-27 17:10:00|2276.95|2275.45|2277|2275.5|2277.39|2275.89|2276.59|2275.09|0
1643303410000|2022-01-27 17:10:10|2276.98|2275.48|2276.69|2275.19|2277.17|2275.67|2276.43|2274.93|0
1643303420000|2022-01-27 17:10:20|2276.75|2275.25|2275.98|2274.48|2276.75|2275.25|2275.93|2274.43|0
1643303430000|2022-01-27 17:10:30|2276.07|2274.57|2275.29|2273.79|2276.3|2274.8|2275.29|2273.79|0
1643303440000|2022-01-27 17:10:40|2275.2|2273.7|2274.96|2273.46|2275.33|2273.83|2274.71|2273.21|0
1643303450000|2022-01-27 17:10:50|2275|2273.5|2275.33|2273.83|2275.33|2273.83|2274.75|2273.25|0
1643303460000|2022-01-27 17:11:00|2275.31|2273.81|2275.69|2274.19|2275.79|2274.29|2275.09|2273.59|0
1643303470000|2022-01-27 17:11:10|2275.75|2274.25|2275.77|2274.27|2275.81|2274.31|2275.49|2273.99|0
1643303480000|2022-01-27 17:11:20|2275.68|2274.18|2276.1|2274.6|2276.2|2274.7|2275.68|2274.18|0
1643303490000|2022-01-27 17:11:30|2276.14|2274.64|2275.99|2274.49|2276.34|2274.84|2275.99|2274.49|0
1643303500000|2022-01-27 17:11:40|2276.01|2274.51|2276.62|2275.12|2276.62|2275.12|2275.99|2274.49|0
1643303510000|2022-01-27 17:11:50|2276.6|2275.1|2275.99|2274.49|2276.62|2275.12|2275.95|2274.45|0
1643303520000|2022-01-27 17:12:00|2275.95|2274.45|2275.37|2273.87|2276.03|2274.53|2274.97|2273.47|0
1643303530000|2022-01-27 17:12:10|2275.31|2273.81|2275.75|2274.25|2275.79|2274.29|2275.27|2273.77|0
1643303540000|2022-01-27 17:12:20|2275.73|2274.23|2276.01|2274.51|2276.09|2274.59|2275.73|2274.23|0
1643303550000|2022-01-27 17:12:30|2276.05|2274.55|2275.97|2274.47|2276.25|2274.75|2275.84|2274.34|0
1643303560000|2022-01-27 17:12:40|2276.07|2274.57|2275.97|2274.47|2276.23|2274.73|2275.6|2274.1|0
1643303570000|2022-01-27 17:12:50|2275.94|2274.44|2276.23|2274.73|2276.31|2274.81|2275.94|2274.44|0
1643303580000|2022-01-27 17:13:00|2276.31|2274.81|2276.05|2274.55|2276.35|2274.85|2275.97|2274.47|0
1643303590000|2022-01-27 17:13:10|2275.99|2274.49|2275.94|2274.44|2276.05|2274.55|2275.71|2274.21|0
1643303600000|2022-01-27 17:13:20|2275.95|2274.45|2276.23|2274.73|2276.49|2274.99|2275.95|2274.45|0
1643303610000|2022-01-27 17:13:30|2276.2|2274.7|2276.18|2274.68|2276.45|2274.95|2276.16|2274.66|0
1643303620000|2022-01-27 17:13:40|2276.2|2274.7|2276.23|2274.73|2276.27|2274.77|2276.12|2274.62|0
1643303630000|2022-01-27 17:13:50|2276.21|2274.71|2275.97|2274.47|2276.25|2274.75|2275.94|2274.44|0
1643303640000|2022-01-27 17:14:00|2276.01|2274.51|2275.94|2274.44|2276.01|2274.51|2275.9|2274.4|0
1643303650000|2022-01-27 17:14:10|2275.97|2274.47|2275.56|2274.06|2275.97|2274.47|2275.56|2274.06|0
1643303660000|2022-01-27 17:14:20|2275.58|2274.08|2275.36|2273.86|2275.58|2274.08|2275.08|2273.58|0
1643303670000|2022-01-27 17:14:30|2275.34|2273.84|2274.18|2272.68|2275.42|2273.92|2274.14|2272.64|0
1643303680000|2022-01-27 17:14:40|2274.27|2272.77|2274.72|2273.22|2274.82|2273.32|2274.1|2272.6|0
1643303690000|2022-01-27 17:14:50|2274.76|2273.26|2275.92|2274.42|2275.95|2274.45|2274.76|2273.26|0
1643303700000|2022-01-27 17:15:00|2276.01|2274.51|2275.2|2273.7|2276.1|2274.6|2275.12|2273.62|0
1643303710000|2022-01-27 17:15:10|2275.22|2273.72|2275.94|2274.44|2276.23|2274.73|2275.22|2273.72|0
1643303720000|2022-01-27 17:15:20|2275.96|2274.46|2275.42|2273.92|2276|2274.5|2275.42|2273.92|0
1643303730000|2022-01-27 17:15:30|2275.44|2273.94|2275.08|2273.58|2275.72|2274.22|2275.08|2273.58|0
1643303740000|2022-01-27 17:15:40|2275.05|2273.55|2274.38|2272.88|2275.05|2273.55|2274.31|2272.81|0
1643303750000|2022-01-27 17:15:50|2274.34|2272.84|2274.53|2273.03|2274.68|2273.18|2274.34|2272.84|0
1643303760000|2022-01-27 17:16:00|2274.44|2272.94|2274.25|2272.75|2274.72|2273.22|2274.12|2272.62|0
1643303770000|2022-01-27 17:16:10|2274.29|2272.79|2273.45|2271.95|2274.47|2272.97|2273.45|2271.95|0
1643303780000|2022-01-27 17:16:20|2273.36|2271.86|2272.42|2270.92|2273.36|2271.86|2272.29|2270.79|0
1643303790000|2022-01-27 17:16:30|2272.33|2270.83|2272.72|2271.22|2272.76|2271.26|2272.04|2270.54|0
1643303800000|2022-01-27 17:16:40|2272.68|2271.18|2272.93|2271.43|2272.98|2271.48|2272.64|2271.14|0
1643303810000|2022-01-27 17:16:50|2273.02|2271.52|2272.94|2271.44|2273.2|2271.7|2272.7|2271.2|0
1643303820000|2022-01-27 17:17:00|2272.9|2271.4|2272.62|2271.12|2272.98|2271.48|2272.42|2270.92|0
1643303830000|2022-01-27 17:17:10|2272.64|2271.14|2272.94|2271.44|2273.2|2271.7|2272.57|2271.07|0
1643303840000|2022-01-27 17:17:20|2272.98|2271.48|2272.55|2271.05|2273.28|2271.78|2272.55|2271.05|0
1643303850000|2022-01-27 17:17:30|2272.59|2271.09|2272.38|2270.88|2273.02|2271.52|2272.38|2270.88|0
1643303860000|2022-01-27 17:17:40|2272.42|2270.92|2271.79|2270.29|2272.68|2271.18|2271.76|2270.26|0
1643303870000|2022-01-27 17:17:50|2271.76|2270.26|2271.74|2270.24|2272.05|2270.55|2271.46|2269.96|0
1643303880000|2022-01-27 17:18:00|2271.79|2270.29|2271.95|2270.45|2272.09|2270.59|2271.72|2270.22|0
1643303890000|2022-01-27 17:18:10|2271.99|2270.49|2271.05|2269.55|2272.03|2270.53|2271.05|2269.55|0
1643303900000|2022-01-27 17:18:20|2271.09|2269.59|2270.34|2268.84|2271.28|2269.78|2270.34|2268.84|0
1643303910000|2022-01-27 17:18:30|2270.3|2268.8|2271.03|2269.53|2271.22|2269.72|2270.3|2268.8|0
1643303920000|2022-01-27 17:18:40|2271.02|2269.52|2270.33|2268.83|2271.02|2269.52|2270.12|2268.62|0
1643303930000|2022-01-27 17:18:50|2270.42|2268.92|2270.36|2268.86|2270.59|2269.09|2270.16|2268.66|0
1643303940000|2022-01-27 17:19:00|2270.38|2268.88|2270.31|2268.81|2270.42|2268.92|2269.78|2268.28|0
1643303950000|2022-01-27 17:19:10|2270.29|2268.79|2269.84|2268.34|2270.42|2268.92|2269.54|2268.04|0
1643303960000|2022-01-27 17:19:20|2269.93|2268.43|2270.14|2268.64|2270.14|2268.64|2269.88|2268.38|0
1643303970000|2022-01-27 17:19:30|2270.18|2268.68|2270.32|2268.82|2271|2269.5|2270.18|2268.68|0
1643303980000|2022-01-27 17:19:40|2270.14|2268.64|2270.63|2269.13|2270.63|2269.13|2270.14|2268.64|0
1643303990000|2022-01-27 17:19:50|2270.67|2269.17|2271.02|2269.52|2271.23|2269.73|2270.67|2269.17|0
1643304000000|2022-01-27 17:20:00|2271.11|2269.61|2270.76|2269.26|2271.22|2269.72|2270.13|2268.63|0
1643304010000|2022-01-27 17:20:10|2270.8|2269.3|2270.93|2269.43|2271.4|2269.9|2270.52|2269.02|0
1643304020000|2022-01-27 17:20:20|2271.02|2269.52|2271.1|2269.6|2271.38|2269.88|2270.7|2269.2|0
1643304030000|2022-01-27 17:20:30|2271.06|2269.56|2271.1|2269.6|2271.32|2269.82|2270.84|2269.34|0
1643304040000|2022-01-27 17:20:40|2271.18|2269.68|2270.72|2269.22|2271.18|2269.68|2270.63|2269.13|0
1643304050000|2022-01-27 17:20:50|2270.74|2269.24|2271.2|2269.7|2271.46|2269.96|2270.74|2269.24|0
1643304060000|2022-01-27 17:21:00|2271.16|2269.66|2270.23|2268.73|2271.16|2269.66|2270.18|2268.68|0
1643304070000|2022-01-27 17:21:10|2270.27|2268.77|2270.21|2268.71|2270.31|2268.81|2269.77|2268.27|0
1643304080000|2022-01-27 17:21:20|2270.23|2268.73|2270.2|2268.7|2270.35|2268.85|2270.01|2268.51|0
1643304090000|2022-01-27 17:21:30|2270.16|2268.66|2270.13|2268.63|2270.24|2268.74|2269.87|2268.37|0
1643304100000|2022-01-27 17:21:40|2270.09|2268.59|2270.11|2268.61|2270.13|2268.63|2269.98|2268.48|0
1643304110000|2022-01-27 17:21:50|2270.09|2268.59|2270.09|2268.59|2270.35|2268.85|2270.05|2268.55|0
1643304120000|2022-01-27 17:22:00|2270.16|2268.66|2270.24|2268.74|2270.46|2268.96|2269.94|2268.44|0
1643304130000|2022-01-27 17:22:10|2270.26|2268.76|2269.83|2268.33|2270.46|2268.96|2269.7|2268.2|0
1643304140000|2022-01-27 17:22:20|2269.74|2268.24|2269.06|2267.56|2269.87|2268.37|2269.06|2267.56|0
1643304150000|2022-01-27 17:22:30|2269.1|2267.6|2269.66|2268.16|2269.7|2268.2|2269.06|2267.56|0
1643304160000|2022-01-27 17:22:40|2269.7|2268.2|2269.96|2268.46|2270|2268.5|2269.62|2268.12|0
1643304170000|2022-01-27 17:22:50|2269.94|2268.44|2269.32|2267.82|2269.96|2268.46|2269.15|2267.65|0
1643304180000|2022-01-27 17:23:00|2269.4|2267.9|2269.5|2268|2269.63|2268.13|2269.24|2267.74|0
1643304190000|2022-01-27 17:23:10|2269.56|2268.06|2269.34|2267.84|2269.8|2268.3|2269.21|2267.71|0
1643304200000|2022-01-27 17:23:20|2269.24|2267.74|2269.58|2268.08|2269.7|2268.2|2268.65|2267.15|0
1643304210000|2022-01-27 17:23:30|2269.64|2268.14|2270.02|2268.52|2270.26|2268.76|2269.64|2268.14|0
1643304220000|2022-01-27 17:23:40|2270.04|2268.54|2270.41|2268.91|2270.47|2268.97|2270.04|2268.54|0
1643304230000|2022-01-27 17:23:50|2270.5|2269|2270.08|2268.58|2270.6|2269.1|2270.04|2268.54|0
1643304240000|2022-01-27 17:24:00|2270.04|2268.54|2270.04|2268.54|2270.11|2268.61|2269.48|2267.98|0
1643304250000|2022-01-27 17:24:10|2270|2268.5|2270|2268.5|2270.41|2268.91|2269.8|2268.3|0
1643304260000|2022-01-27 17:24:20|2269.96|2268.46|2269.26|2267.76|2269.96|2268.46|2269.11|2267.61|0
1643304270000|2022-01-27 17:24:30|2269.24|2267.74|2268.99|2267.49|2269.24|2267.74|2268.89|2267.39|0
1643304280000|2022-01-27 17:24:40|2268.95|2267.45|2269.49|2267.99|2269.88|2268.38|2268.95|2267.45|0
1643304290000|2022-01-27 17:24:50|2269.4|2267.9|2269.82|2268.32|2269.88|2268.38|2269.32|2267.82|0
1643304300000|2022-01-27 17:25:00|2269.8|2268.3|2270.53|2269.03|2270.7|2269.2|2269.8|2268.3|0
1643304310000|2022-01-27 17:25:10|2270.57|2269.07|2270.58|2269.08|2270.64|2269.14|2270.21|2268.71|0
1643304320000|2022-01-27 17:25:20|2270.74|2269.24|2271.3|2269.8|2271.43|2269.93|2270.74|2269.24|0
1643304330000|2022-01-27 17:25:30|2271.4|2269.9|2271.62|2270.12|2271.65|2270.15|2271.36|2269.86|0
1643304340000|2022-01-27 17:25:40|2271.64|2270.14|2271.65|2270.15|2271.99|2270.49|2271.62|2270.12|0
1643304350000|2022-01-27 17:25:50|2271.64|2270.14|2271.14|2269.64|2271.65|2270.15|2271.1|2269.6|0
1643304360000|2022-01-27 17:26:00|2271.12|2269.62|2270.68|2269.18|2271.12|2269.62|2270.44|2268.94|0
1643304370000|2022-01-27 17:26:10|2270.66|2269.16|2270.66|2269.16|2270.95|2269.45|2270.32|2268.82|0
1643304380000|2022-01-27 17:26:20|2270.69|2269.19|2270.43|2268.93|2270.69|2269.19|2270.4|2268.9|0
1643304390000|2022-01-27 17:26:30|2270.36|2268.86|2270.88|2269.38|2271.14|2269.64|2270.14|2268.64|0
1643304400000|2022-01-27 17:26:40|2270.9|2269.4|2271.88|2270.38|2271.99|2270.49|2270.86|2269.36|0
1643304410000|2022-01-27 17:26:50|2271.9|2270.4|2271.45|2269.95|2271.99|2270.49|2271.45|2269.95|0
1643304420000|2022-01-27 17:27:00|2271.43|2269.93|2270.67|2269.17|2271.47|2269.97|2270.54|2269.04|0
1643304430000|2022-01-27 17:27:10|2270.66|2269.16|2270.84|2269.34|2270.9|2269.4|2270.49|2268.99|0
1643304440000|2022-01-27 17:27:20|2270.86|2269.36|2270.66|2269.16|2271.06|2269.56|2270.47|2268.97|0
1643304450000|2022-01-27 17:27:30|2270.62|2269.12|2270.88|2269.38|2271.29|2269.79|2270.36|2268.86|0
1643304460000|2022-01-27 17:27:40|2270.91|2269.41|2270.27|2268.77|2270.91|2269.41|2270.17|2268.67|0
1643304470000|2022-01-27 17:27:50|2270.23|2268.73|2267.92|2266.42|2270.23|2268.73|2267.88|2266.38|0
1643304480000|2022-01-27 17:28:00|2268|2266.5|2267.99|2266.49|2268.81|2267.31|2267.71|2266.21|0
1643304490000|2022-01-27 17:28:10|2268.01|2266.51|2268.33|2266.83|2268.65|2267.15|2267.71|2266.21|0
1643304500000|2022-01-27 17:28:20|2268.42|2266.92|2268.12|2266.62|2268.72|2267.22|2267.97|2266.47|0
1643304510000|2022-01-27 17:28:30|2268.1|2266.6|2267.94|2266.44|2268.23|2266.73|2267.85|2266.35|0
1643304520000|2022-01-27 17:28:40|2267.85|2266.35|2268.08|2266.58|2268.17|2266.67|2267.68|2266.18|0
1643304530000|2022-01-27 17:28:50|2267.99|2266.49|2267.99|2266.49|2268.21|2266.71|2267.89|2266.39|0
1643304540000|2022-01-27 17:29:00|2268.07|2266.57|2267.75|2266.25|2268.33|2266.83|2267.71|2266.21|0
1643304550000|2022-01-27 17:29:10|2267.73|2266.23|2267.65|2266.15|2268.25|2266.75|2267.54|2266.04|0
1643304560000|2022-01-27 17:29:20|2267.67|2266.17|2268.65|2267.15|2268.95|2267.45|2267.5|2266|0
1643304570000|2022-01-27 17:29:30|2268.61|2267.11|2269.07|2267.57|2269.07|2267.57|2268.39|2266.89|0
1643304580000|2022-01-27 17:29:40|2269.25|2267.75|2269.04|2267.54|2269.81|2268.31|2269|2267.5|0
1643304590000|2022-01-27 17:29:50|2269.08|2267.58|2269.17|2267.67|2269.39|2267.89|2268.91|2267.41|0
1643304600000|2022-01-27 17:30:00|2268.99|2267.49|2269.55|2268.05|2269.55|2268.05|2268.65|2267.15|0
1643304610000|2022-01-27 17:30:10|2269.64|2268.14|2270.07|2268.57|2270.16|2268.66|2269.6|2268.1|0
1643304620000|2022-01-27 17:30:20|2270.03|2268.53|2270.33|2268.83|2270.33|2268.83|2270.03|2268.53|0
1643304630000|2022-01-27 17:30:30|2270.15|2268.65|2269.95|2268.45|2270.63|2269.13|2269.95|2268.45|0
1643304640000|2022-01-27 17:30:40|2269.91|2268.41|2270.07|2268.57|2270.18|2268.68|2269.73|2268.23|0
1643304650000|2022-01-27 17:30:50|2270.16|2268.66|2269.39|2267.89|2270.16|2268.66|2269.02|2267.52|0
1643304660000|2022-01-27 17:31:00|2269.41|2267.91|2268.69|2267.19|2269.41|2267.91|2268.38|2266.88|0
1643304670000|2022-01-27 17:31:10|2268.61|2267.11|2267.84|2266.34|2268.91|2267.41|2267.75|2266.25|0
1643304680000|2022-01-27 17:31:20|2267.75|2266.25|2268.07|2266.57|2268.33|2266.83|2267.71|2266.21|0
1643304690000|2022-01-27 17:31:30|2268.05|2266.55|2268.53|2267.03|2268.79|2267.29|2267.79|2266.29|0
1643304700000|2022-01-27 17:31:40|2268.49|2266.99|2266.36|2264.86|2268.49|2266.99|2266.23|2264.73|0
1643304710000|2022-01-27 17:31:50|2266.4|2264.9|2266.21|2264.71|2266.6|2265.1|2266.17|2264.67|0
1643304720000|2022-01-27 17:32:00|2266.17|2264.67|2267.42|2265.92|2267.62|2266.12|2266.17|2264.67|0
1643304730000|2022-01-27 17:32:10|2267.51|2266.01|2267.7|2266.2|2267.74|2266.24|2267.06|2265.56|0
1643304740000|2022-01-27 17:32:20|2267.68|2266.18|2267.03|2265.53|2268|2266.5|2267.03|2265.53|0
1643304750000|2022-01-27 17:32:30|2267.05|2265.55|2267.44|2265.94|2267.44|2265.94|2266.99|2265.49|0
1643304760000|2022-01-27 17:32:40|2267.4|2265.9|2267.4|2265.9|2267.83|2266.33|2267.1|2265.6|0
1643304770000|2022-01-27 17:32:50|2267.42|2265.92|2267.42|2265.92|2267.74|2266.24|2267.14|2265.64|0
1643304780000|2022-01-27 17:33:00|2267.44|2265.94|2268.12|2266.62|2268.18|2266.68|2267.44|2265.94|0
1643304790000|2022-01-27 17:33:10|2268.14|2266.64|2267.6|2266.1|2268.48|2266.98|2267.58|2266.08|0
1643304800000|2022-01-27 17:33:20|2267.58|2266.08|2267.79|2266.29|2267.96|2266.46|2267.25|2265.75|0
1643304810000|2022-01-27 17:33:30|2267.88|2266.38|2268.6|2267.1|2268.6|2267.1|2267.58|2266.08|0
1643304820000|2022-01-27 17:33:40|2268.56|2267.06|2268.22|2266.72|2268.9|2267.4|2267.96|2266.46|0
1643304830000|2022-01-27 17:33:50|2268.24|2266.74|2267.92|2266.42|2268.24|2266.74|2267.88|2266.38|0
1643304840000|2022-01-27 17:34:00|2267.88|2266.38|2268.18|2266.68|2268.22|2266.72|2267.77|2266.27|0
1643304850000|2022-01-27 17:34:10|2268.09|2266.59|2268.46|2266.96|2268.72|2267.22|2267.88|2266.38|0
1643304860000|2022-01-27 17:34:20|2268.42|2266.92|2268.38|2266.88|2268.64|2267.14|2268.16|2266.66|0
1643304870000|2022-01-27 17:34:30|2268.3|2266.8|2267.97|2266.47|2268.38|2266.88|2267.95|2266.45|0
1643304880000|2022-01-27 17:34:40|2267.78|2266.28|2267.8|2266.3|2268.38|2266.88|2267.6|2266.1|0
1643304890000|2022-01-27 17:34:50|2267.71|2266.21|2266.91|2265.41|2267.82|2266.32|2266.72|2265.22|0
1643304900000|2022-01-27 17:35:00|2266.93|2265.43|2267.27|2265.77|2267.45|2265.95|2266.61|2265.11|0
1643304910000|2022-01-27 17:35:10|2267.23|2265.73|2265.95|2264.45|2267.27|2265.77|2265.95|2264.45|0
1643304920000|2022-01-27 17:35:20|2265.88|2264.38|2265.44|2263.94|2265.88|2264.38|2264.92|2263.42|0
1643304930000|2022-01-27 17:35:30|2265.42|2263.92|2265.21|2263.71|2265.55|2264.05|2264.82|2263.32|0
1643304940000|2022-01-27 17:35:40|2265.23|2263.73|2264.84|2263.34|2265.27|2263.77|2264.84|2263.34|0
1643304950000|2022-01-27 17:35:50|2264.8|2263.3|2265.16|2263.66|2265.45|2263.95|2264.58|2263.08|0
1643304960000|2022-01-27 17:36:00|2265.25|2263.75|2265.54|2264.04|2266.58|2265.08|2265.25|2263.75|0
1643304970000|2022-01-27 17:36:10|2265.43|2263.93|2265.6|2264.1|2265.8|2264.3|2265.33|2263.83|0
1643304980000|2022-01-27 17:36:20|2265.62|2264.12|2265.76|2264.26|2266.02|2264.52|2265.3|2263.8|0
1643304990000|2022-01-27 17:36:30|2265.72|2264.22|2266.26|2264.76|2266.26|2264.76|2265.46|2263.96|0
1643305000000|2022-01-27 17:36:40|2266.62|2265.12|2266.66|2265.16|2266.92|2265.42|2266.32|2264.82|0
1643305010000|2022-01-27 17:36:50|2266.62|2265.12|2266.2|2264.7|2266.88|2265.38|2265.98|2264.48|0
1643305020000|2022-01-27 17:37:00|2266.11|2264.61|2266.2|2264.7|2266.46|2264.96|2266.03|2264.53|0
1643305030000|2022-01-27 17:37:10|2266.11|2264.61|2266.2|2264.7|2266.37|2264.87|2266.07|2264.57|0
1643305040000|2022-01-27 17:37:20|2266.11|2264.61|2265.68|2264.18|2266.31|2264.81|2265.55|2264.05|0
1643305050000|2022-01-27 17:37:30|2265.77|2264.27|2265.59|2264.09|2265.81|2264.31|2265.47|2263.97|0
1643305060000|2022-01-27 17:37:40|2265.68|2264.18|2265.47|2263.97|2266.11|2264.61|2265.25|2263.75|0
1643305070000|2022-01-27 17:37:50|2265.44|2263.94|2266.33|2264.83|2266.37|2264.87|2265.44|2263.94|0
1643305080000|2022-01-27 17:38:00|2266.29|2264.79|2266.9|2265.4|2266.9|2265.4|2266.07|2264.57|0
1643305090000|2022-01-27 17:38:10|2266.78|2265.28|2265.67|2264.17|2266.78|2265.28|2265.67|2264.17|0
1643305100000|2022-01-27 17:38:20|2265.69|2264.19|2264.55|2263.05|2265.71|2264.21|2264.55|2263.05|0
1643305110000|2022-01-27 17:38:30|2264.64|2263.14|2264.06|2262.56|2264.81|2263.31|2263.84|2262.34|0
1643305120000|2022-01-27 17:38:40|2264.02|2262.52|2264.38|2262.88|2264.49|2262.99|2263.72|2262.22|0
1643305130000|2022-01-27 17:38:50|2264.02|2262.52|2263.93|2262.43|2264.51|2263.01|2263.67|2262.17|0
1643305140000|2022-01-27 17:39:00|2263.95|2262.45|2264.88|2263.38|2265.14|2263.64|2263.95|2262.45|0
1643305150000|2022-01-27 17:39:10|2264.81|2263.31|2264.55|2263.05|2264.88|2263.38|2264.47|2262.97|0
1643305160000|2022-01-27 17:39:20|2264.66|2263.16|2265.58|2264.08|2265.88|2264.38|2264.66|2263.16|0
1643305170000|2022-01-27 17:39:30|2265.56|2264.06|2265.77|2264.27|2265.94|2264.44|2265.3|2263.8|0
1643305180000|2022-01-27 17:39:40|2265.68|2264.18|2264.75|2263.25|2265.68|2264.18|2264.66|2263.16|0
1643305190000|2022-01-27 17:39:50|2264.72|2263.22|2265.28|2263.78|2265.32|2263.82|2264.62|2263.12|0
1643305200000|2022-01-27 17:40:00|2265.24|2263.74|2265.32|2263.82|2265.56|2264.06|2264.9|2263.4|0
1643305210000|2022-01-27 17:40:10|2265.36|2263.86|2264.96|2263.46|2265.68|2264.18|2264.96|2263.46|0
1643305220000|2022-01-27 17:40:20|2264.87|2263.37|2265.17|2263.67|2265.55|2264.05|2264.72|2263.22|0
1643305230000|2022-01-27 17:40:30|2265.13|2263.63|2265.34|2263.84|2265.78|2264.28|2264.91|2263.41|0
1643305240000|2022-01-27 17:40:40|2265.38|2263.88|2265.31|2263.81|2265.64|2264.14|2265.02|2263.52|0
1643305250000|2022-01-27 17:40:50|2265.33|2263.83|2264.88|2263.38|2265.35|2263.85|2264.67|2263.17|0
1643305260000|2022-01-27 17:41:00|2264.79|2263.29|2265.19|2263.69|2265.19|2263.69|2264.32|2262.82|0
1643305270000|2022-01-27 17:41:10|2265.15|2263.65|2264.83|2263.33|2265.15|2263.65|2264.81|2263.31|0
1643305280000|2022-01-27 17:41:20|2264.85|2263.35|2265.42|2263.92|2265.44|2263.94|2264.83|2263.33|0
1643305290000|2022-01-27 17:41:30|2265.46|2263.96|2265.61|2264.11|2265.63|2264.13|2265.33|2263.83|0
1643305300000|2022-01-27 17:41:40|2265.59|2264.09|2264.96|2263.46|2265.59|2264.09|2264.96|2263.46|0
1643305310000|2022-01-27 17:41:50|2264.94|2263.44|2264.62|2263.12|2265.51|2264.01|2264.62|2263.12|0
1643305320000|2022-01-27 17:42:00|2264.6|2263.1|2264.66|2263.16|2264.75|2263.25|2264.32|2262.82|0
1643305330000|2022-01-27 17:42:10|2264.75|2263.25|2265.63|2264.13|2265.63|2264.13|2264.6|2263.1|0
1643305340000|2022-01-27 17:42:20|2265.59|2264.09|2265.67|2264.17|2265.85|2264.35|2265.33|2263.83|0
1643305350000|2022-01-27 17:42:30|2265.75|2264.25|2266.49|2264.99|2266.49|2264.99|2265.75|2264.25|0
1643305360000|2022-01-27 17:42:40|2266.45|2264.95|2266.62|2265.12|2267.05|2265.55|2266.43|2264.93|0
1643305370000|2022-01-27 17:42:50|2266.6|2265.1|2265.75|2264.25|2266.94|2265.44|2265.71|2264.21|0
1643305380000|2022-01-27 17:43:00|2265.71|2264.21|2265.75|2264.25|2266.03|2264.53|2265.63|2264.13|0
1643305390000|2022-01-27 17:43:10|2265.93|2264.43|2266.34|2264.84|2266.58|2265.08|2265.65|2264.15|0
1643305400000|2022-01-27 17:43:20|2266.4|2264.9|2266.29|2264.79|2266.6|2265.1|2266.27|2264.77|0
1643305410000|2022-01-27 17:43:30|2266.27|2264.77|2265.98|2264.48|2266.27|2264.77|2265.93|2264.43|0
1643305420000|2022-01-27 17:43:40|2266.02|2264.52|2266.18|2264.68|2266.55|2265.05|2266.01|2264.51|0
1643305430000|2022-01-27 17:43:50|2266.2|2264.7|2265.62|2264.12|2266.22|2264.72|2265.62|2264.12|0
1643305440000|2022-01-27 17:44:00|2265.59|2264.09|2265.59|2264.09|2265.88|2264.38|2265.25|2263.75|0
1643305450000|2022-01-27 17:44:10|2265.55|2264.05|2265.98|2264.48|2266.06|2264.56|2265.33|2263.83|0
1643305460000|2022-01-27 17:44:20|2266.02|2264.52|2265.17|2263.67|2266.24|2264.74|2265.13|2263.63|0
1643305470000|2022-01-27 17:44:30|2265.2|2263.7|2265.2|2263.7|2265.42|2263.92|2265.13|2263.63|0
1643305480000|2022-01-27 17:44:40|2265.17|2263.67|2264.79|2263.29|2265.3|2263.8|2264.79|2263.29|0
1643305490000|2022-01-27 17:44:50|2264.81|2263.31|2264.87|2263.37|2265.09|2263.59|2264.79|2263.29|0
1643305500000|2022-01-27 17:45:00|2264.91|2263.41|2264.22|2262.72|2265.09|2263.59|2264.06|2262.56|0
1643305510000|2022-01-27 17:45:10|2264.04|2262.54|2262.88|2261.38|2264.07|2262.57|2262.88|2261.38|0
1643305520000|2022-01-27 17:45:20|2262.84|2261.34|2263.03|2261.53|2263.03|2261.53|2262.24|2260.74|0
1643305530000|2022-01-27 17:45:30|2262.99|2261.49|2263.01|2261.51|2263.36|2261.86|2262.85|2261.35|0
1643305540000|2022-01-27 17:45:40|2263.1|2261.6|2262.75|2261.25|2263.14|2261.64|2262.65|2261.15|0
1643305550000|2022-01-27 17:45:50|2262.71|2261.21|2262.67|2261.17|2262.71|2261.21|2262.31|2260.81|0
1643305560000|2022-01-27 17:46:00|2262.63|2261.13|2261.17|2259.67|2262.77|2261.27|2261.17|2259.67|0
1643305570000|2022-01-27 17:46:10|2261.13|2259.63|2260.69|2259.19|2261.15|2259.65|2260.65|2259.15|0
1643305580000|2022-01-27 17:46:20|2260.85|2259.35|2261.42|2259.92|2261.47|2259.97|2260.85|2259.35|0
1643305590000|2022-01-27 17:46:30|2261.4|2259.9|2260.97|2259.47|2261.7|2260.2|2260.81|2259.31|0
1643305600000|2022-01-27 17:46:40|2260.94|2259.44|2261.31|2259.81|2261.36|2259.86|2260.62|2259.12|0
1643305610000|2022-01-27 17:46:50|2261.21|2259.71|2261.16|2259.66|2261.57|2260.07|2261.1|2259.6|0
1643305620000|2022-01-27 17:47:00|2261.14|2259.64|2261.8|2260.3|2262.02|2260.52|2261.14|2259.64|0
1643305630000|2022-01-27 17:47:10|2261.82|2260.32|2261.42|2259.92|2262.36|2260.86|2261.25|2259.75|0
1643305640000|2022-01-27 17:47:20|2261.36|2259.86|2261.41|2259.91|2261.5|2260|2261.16|2259.66|0
1643305650000|2022-01-27 17:47:30|2261.37|2259.87|2261.5|2260|2261.88|2260.38|2261.33|2259.83|0
1643305660000|2022-01-27 17:47:40|2261.52|2260.02|2261.64|2260.14|2261.7|2260.2|2261.02|2259.52|0
1643305670000|2022-01-27 17:47:50|2261.62|2260.12|2261.58|2260.08|2261.7|2260.2|2261.38|2259.88|0
1643305680000|2022-01-27 17:48:00|2261.62|2260.12|2261.02|2259.52|2262.21|2260.71|2261.02|2259.52|0
1643305690000|2022-01-27 17:48:10|2260.98|2259.48|2261.2|2259.7|2261.62|2260.12|2260.98|2259.48|0
1643305700000|2022-01-27 17:48:20|2261.26|2259.76|2261.15|2259.65|2261.28|2259.78|2260.98|2259.48|0
1643305710000|2022-01-27 17:48:30|2261.12|2259.62|2260.82|2259.32|2261.27|2259.77|2260.63|2259.13|0
1643305720000|2022-01-27 17:48:40|2260.8|2259.3|2260.49|2258.99|2260.93|2259.43|2260.41|2258.91|0
1643305730000|2022-01-27 17:48:50|2260.58|2259.08|2261.31|2259.81|2261.37|2259.87|2260.45|2258.95|0
1643305740000|2022-01-27 17:49:00|2261.41|2259.91|2262.37|2260.87|2262.54|2261.04|2261.41|2259.91|0
1643305750000|2022-01-27 17:49:10|2262.41|2260.91|2261.74|2260.24|2262.41|2260.91|2261.53|2260.03|0
1643305760000|2022-01-27 17:49:20|2261.65|2260.15|2261.57|2260.07|2261.91|2260.41|2261.57|2260.07|0
1643305770000|2022-01-27 17:49:30|2261.59|2260.09|2261.05|2259.55|2261.61|2260.11|2260.97|2259.47|0
1643305780000|2022-01-27 17:49:40|2261.09|2259.59|2260.54|2259.04|2261.09|2259.59|2260.26|2258.76|0
1643305790000|2022-01-27 17:49:50|2260.45|2258.95|2261.03|2259.53|2261.09|2259.59|2260.32|2258.82|0
1643305800000|2022-01-27 17:50:00|2261.05|2259.55|2261.47|2259.97|2261.87|2260.37|2261.05|2259.55|0
1643305810000|2022-01-27 17:50:10|2261.49|2259.99|2262.62|2261.12|2262.66|2261.16|2261.49|2259.99|0
1643305820000|2022-01-27 17:50:20|2262.66|2261.16|2263.25|2261.75|2263.27|2261.77|2262.62|2261.12|0
1643305830000|2022-01-27 17:50:30|2263.34|2261.84|2262.69|2261.19|2263.34|2261.84|2262.45|2260.95|0
1643305840000|2022-01-27 17:50:40|2262.67|2261.17|2263.66|2262.16|2263.66|2262.16|2262.61|2261.11|0
1643305850000|2022-01-27 17:50:50|2263.7|2262.2|2263.81|2262.31|2264.5|2263|2263.68|2262.18|0
1643305860000|2022-01-27 17:51:00|2263.77|2262.27|2262.95|2261.45|2264.2|2262.7|2262.95|2261.45|0
1643305870000|2022-01-27 17:51:10|2262.87|2261.37|2262.8|2261.3|2262.87|2261.37|2262.17|2260.67|0
1643305880000|2022-01-27 17:51:20|2262.84|2261.34|2263.14|2261.64|2263.4|2261.9|2262.73|2261.23|0
1643305890000|2022-01-27 17:51:30|2263.1|2261.6|2263.08|2261.58|2263.18|2261.68|2262.84|2261.34|0
1643305900000|2022-01-27 17:51:40|2263.06|2261.56|2263.34|2261.84|2263.4|2261.9|2262.93|2261.43|0
1643305910000|2022-01-27 17:51:50|2263.48|2261.98|2263.32|2261.82|2263.74|2262.24|2263.3|2261.8|0
1643305920000|2022-01-27 17:52:00|2263.34|2261.84|2263.92|2262.42|2263.98|2262.48|2263.1|2261.6|0
1643305930000|2022-01-27 17:52:10|2263.84|2262.34|2264.12|2262.62|2264.64|2263.14|2263.8|2262.3|0
1643305940000|2022-01-27 17:52:20|2264.3|2262.8|2264.49|2262.99|2264.62|2263.12|2264.06|2262.56|0
1643305950000|2022-01-27 17:52:30|2264.59|2263.09|2264.42|2262.92|2265.13|2263.63|2264.36|2262.86|0
1643305960000|2022-01-27 17:52:40|2264.4|2262.9|2263.78|2262.28|2264.42|2262.92|2263.73|2262.23|0
1643305970000|2022-01-27 17:52:50|2263.74|2262.24|2264.16|2262.66|2264.42|2262.92|2263.74|2262.24|0
1643305980000|2022-01-27 17:53:00|2264.14|2262.64|2263.62|2262.12|2264.34|2262.84|2263.62|2262.12|0
1643305990000|2022-01-27 17:53:10|2263.66|2262.16|2263.92|2262.42|2264.05|2262.55|2263.66|2262.16|0
1643306000000|2022-01-27 17:53:20|2263.88|2262.38|2264.2|2262.7|2264.39|2262.89|2263.59|2262.09|0
1643306010000|2022-01-27 17:53:30|2264.16|2262.66|2264.84|2263.34|2264.88|2263.38|2264.16|2262.66|0
1643306020000|2022-01-27 17:53:40|2264.92|2263.42|2264.52|2263.02|2265.14|2263.64|2264.02|2262.52|0
1643306030000|2022-01-27 17:53:50|2264.56|2263.06|2264.5|2263|2264.8|2263.3|2264.25|2262.75|0
1643306040000|2022-01-27 17:54:00|2264.46|2262.96|2264.72|2263.22|2264.84|2263.34|2264.44|2262.94|0
1643306050000|2022-01-27 17:54:10|2264.76|2263.26|2264.76|2263.26|2264.8|2263.3|2264.24|2262.74|0
1643306060000|2022-01-27 17:54:20|2264.8|2263.3|2264.74|2263.24|2265.12|2263.62|2264.5|2263|0
1643306070000|2022-01-27 17:54:30|2264.65|2263.15|2264.68|2263.18|2264.78|2263.28|2264.46|2262.96|0
1643306080000|2022-01-27 17:54:40|2264.7|2263.2|2264.72|2263.22|2264.76|2263.26|2264.38|2262.88|0
1643306090000|2022-01-27 17:54:50|2264.68|2263.18|2264.8|2263.3|2265.1|2263.6|2264.4|2262.9|0
1643306100000|2022-01-27 17:55:00|2264.72|2263.22|2265.81|2264.31|2265.81|2264.31|2264.48|2262.98|0
1643306110000|2022-01-27 17:55:10|2265.93|2264.43|2265.59|2264.09|2266.11|2264.61|2265.45|2263.95|0
1643306120000|2022-01-27 17:55:20|2265.63|2264.13|2266.49|2264.99|2266.49|2264.99|2265.63|2264.13|0
1643306130000|2022-01-27 17:55:30|2266.45|2264.95|2265.93|2264.43|2266.45|2264.95|2265.89|2264.39|0
1643306140000|2022-01-27 17:55:40|2265.87|2264.37|2265.67|2264.17|2265.87|2264.37|2265.24|2263.74|0
1643306150000|2022-01-27 17:55:50|2265.63|2264.13|2265.49|2263.99|2265.97|2264.47|2265.48|2263.98|0
1643306160000|2022-01-27 17:56:00|2265.51|2264.01|2265.77|2264.27|2265.98|2264.48|2265.38|2263.88|0
1643306170000|2022-01-27 17:56:10|2265.81|2264.31|2266.92|2265.42|2266.92|2265.42|2265.81|2264.31|0
1643306180000|2022-01-27 17:56:20|2266.93|2265.43|2267.03|2265.53|2267.59|2266.09|2266.92|2265.42|0
1643306190000|2022-01-27 17:56:30|2266.99|2265.49|2267.36|2265.86|2267.36|2265.86|2266.99|2265.49|0
1643306200000|2022-01-27 17:56:40|2267.42|2265.92|2267.48|2265.98|2267.56|2266.06|2267.18|2265.68|0
1643306210000|2022-01-27 17:56:50|2267.39|2265.89|2267.26|2265.76|2267.5|2266|2267.26|2265.76|0
1643306220000|2022-01-27 17:57:00|2267.24|2265.74|2267.24|2265.74|2267.96|2266.46|2267.07|2265.57|0
1643306230000|2022-01-27 17:57:10|2267.2|2265.7|2267.48|2265.98|2267.74|2266.24|2266.99|2265.49|0
1643306240000|2022-01-27 17:57:20|2267.57|2266.07|2267.44|2265.94|2267.63|2266.13|2267.31|2265.81|0
1643306250000|2022-01-27 17:57:30|2267.46|2265.96|2267.52|2266.02|2267.74|2266.24|2267.44|2265.94|0
1643306260000|2022-01-27 17:57:40|2267.48|2265.98|2267.82|2266.32|2267.82|2266.32|2267.48|2265.98|0
1643306270000|2022-01-27 17:57:50|2267.78|2266.28|2267.87|2266.37|2268.51|2267.01|2267.78|2266.28|0
1643306280000|2022-01-27 17:58:00|2267.83|2266.33|2267.42|2265.92|2267.83|2266.33|2267.36|2265.86|0
1643306290000|2022-01-27 17:58:10|2267.4|2265.9|2266.31|2264.81|2267.47|2265.97|2266.31|2264.81|0
1643306300000|2022-01-27 17:58:20|2266.29|2264.79|2266.24|2264.74|2266.68|2265.18|2266.24|2264.74|0
1643306310000|2022-01-27 17:58:30|2266.22|2264.72|2266.46|2264.96|2266.56|2265.06|2266.2|2264.7|0
1643306320000|2022-01-27 17:58:40|2266.54|2265.04|2266.17|2264.67|2266.58|2265.08|2266.04|2264.54|0
1643306330000|2022-01-27 17:58:50|2266.15|2264.65|2266.36|2264.86|2266.37|2264.87|2265.79|2264.29|0
1643306340000|2022-01-27 17:59:00|2266.54|2265.04|2265.75|2264.25|2266.54|2265.04|2265.75|2264.25|0
1643306350000|2022-01-27 17:59:10|2265.73|2264.23|2265.11|2263.61|2265.88|2264.38|2264.84|2263.34|0
1643306360000|2022-01-27 17:59:20|2264.93|2263.43|2265.27|2263.77|2265.62|2264.12|2264.93|2263.43|0
1643306370000|2022-01-27 17:59:30|2265.18|2263.68|2265.39|2263.89|2266.32|2264.82|2265.14|2263.64|0
1643306380000|2022-01-27 17:59:40|2265.43|2263.93|2266.11|2264.61|2266.11|2264.61|2265.43|2263.93|0
1643306390000|2022-01-27 17:59:50|2266.07|2264.57|2265.54|2264.04|2266.07|2264.57|2265.5|2264|0
1643306400000|2022-01-27 18:00:00|2265.46|2263.96|2266.32|2264.82|2266.8|2265.3|2265.17|2263.67|0
1643306410000|2022-01-27 18:00:10|2266.28|2264.78|2266.19|2264.69|2266.35|2264.85|2265.83|2264.33|0
1643306420000|2022-01-27 18:00:20|2266.2|2264.7|2266.8|2265.3|2267.1|2265.6|2266.13|2264.63|0
1643306430000|2022-01-27 18:00:30|2266.62|2265.12|2266.46|2264.96|2266.84|2265.34|2266.17|2264.67|0
1643306440000|2022-01-27 18:00:40|2266.48|2264.98|2266.84|2265.34|2267.06|2265.56|2266.46|2264.96|0
1643306450000|2022-01-27 18:00:50|2266.8|2265.3|2267.44|2265.94|2267.83|2266.33|2266.78|2265.28|0
1643306460000|2022-01-27 18:01:00|2267.4|2265.9|2267.04|2265.54|2267.7|2266.2|2267.04|2265.54|0
1643306470000|2022-01-27 18:01:10|2267.06|2265.56|2266.13|2264.63|2267.06|2265.56|2265.79|2264.29|0
1643306480000|2022-01-27 18:01:20|2266.17|2264.67|2266.44|2264.94|2266.96|2265.46|2266.05|2264.55|0
1643306490000|2022-01-27 18:01:30|2266.35|2264.85|2266.11|2264.61|2266.61|2265.11|2265.97|2264.47|0
1643306500000|2022-01-27 18:01:40|2266.05|2264.55|2265.91|2264.41|2266.05|2264.55|2265.67|2264.17|0
1643306510000|2022-01-27 18:01:50|2265.87|2264.37|2266.33|2264.83|2266.68|2265.18|2265.67|2264.17|0
1643306520000|2022-01-27 18:02:00|2266.22|2264.72|2267.06|2265.56|2267.4|2265.9|2266.13|2264.63|0
1643306530000|2022-01-27 18:02:10|2266.88|2265.38|2265.94|2264.44|2266.88|2265.38|2265.75|2264.25|0
1643306540000|2022-01-27 18:02:20|2265.96|2264.46|2265.11|2263.61|2265.96|2264.46|2265.11|2263.61|0
1643306550000|2022-01-27 18:02:30|2265.07|2263.57|2264.66|2263.16|2265.11|2263.61|2263.92|2262.42|0
1643306560000|2022-01-27 18:02:40|2264.64|2263.14|2264.81|2263.31|2265.02|2263.52|2264.64|2263.14|0
1643306570000|2022-01-27 18:02:50|2264.76|2263.26|2263.45|2261.95|2264.76|2263.26|2263.32|2261.82|0
1643306580000|2022-01-27 18:03:00|2263.36|2261.86|2263.92|2262.42|2264|2262.5|2262.94|2261.44|0
1643306590000|2022-01-27 18:03:10|2263.98|2262.48|2263.83|2262.33|2264.2|2262.7|2263.83|2262.33|0
1643306600000|2022-01-27 18:03:20|2263.85|2262.35|2263.4|2261.9|2263.85|2262.35|2263.1|2261.6|0
1643306610000|2022-01-27 18:03:30|2263.38|2261.88|2263.25|2261.75|2263.4|2261.9|2262.76|2261.26|0
1643306620000|2022-01-27 18:03:40|2263.13|2261.63|2263.05|2261.55|2263.21|2261.71|2262.53|2261.03|0
1643306630000|2022-01-27 18:03:50|2262.87|2261.37|2262.97|2261.47|2263.23|2261.73|2262.87|2261.37|0
1643306640000|2022-01-27 18:04:00|2263.06|2261.56|2262.69|2261.19|2263.25|2261.75|2262.69|2261.19|0
1643306650000|2022-01-27 18:04:10|2262.61|2261.11|2261.44|2259.94|2262.93|2261.43|2261.44|2259.94|0
1643306660000|2022-01-27 18:04:20|2261.46|2259.96|2261.49|2259.99|2261.79|2260.29|2261.42|2259.92|0
1643306670000|2022-01-27 18:04:30|2261.53|2260.03|2261.97|2260.47|2261.97|2260.47|2261.49|2259.99|0
1643306680000|2022-01-27 18:04:40|2262.03|2260.53|2261.83|2260.33|2262.03|2260.53|2261.55|2260.05|0
1643306690000|2022-01-27 18:04:50|2261.81|2260.31|2261.29|2259.79|2261.81|2260.31|2260.86|2259.36|0
1643306700000|2022-01-27 18:05:00|2261.23|2259.73|2260.7|2259.2|2261.31|2259.81|2260.33|2258.83|0
1643306710000|2022-01-27 18:05:10|2260.68|2259.18|2261.35|2259.85|2261.52|2260.02|2260.59|2259.09|0
1643306720000|2022-01-27 18:05:20|2261.39|2259.89|2261.13|2259.63|2261.43|2259.93|2260.49|2258.99|0
1643306730000|2022-01-27 18:05:30|2261.17|2259.67|2261.41|2259.91|2261.41|2259.91|2261.13|2259.63|0
1643306740000|2022-01-27 18:05:40|2261.37|2259.87|2261.11|2259.61|2261.46|2259.96|2261.11|2259.61|0
1643306750000|2022-01-27 18:05:50|2261.02|2259.52|2261.02|2259.52|2261.11|2259.61|2260.76|2259.26|0
1643306760000|2022-01-27 18:06:00|2260.93|2259.43|2259.21|2257.71|2260.93|2259.43|2258.98|2257.48|0
1643306770000|2022-01-27 18:06:10|2259.15|2257.65|2259.91|2258.41|2260.2|2258.7|2259.15|2257.65|0
1643306780000|2022-01-27 18:06:20|2259.87|2258.37|2260.17|2258.67|2260.2|2258.7|2259.8|2258.3|0
1643306790000|2022-01-27 18:06:30|2260.19|2258.69|2259.57|2258.07|2260.19|2258.69|2259.57|2258.07|0
1643306800000|2022-01-27 18:06:40|2259.53|2258.03|2258.93|2257.43|2259.53|2258.03|2258.93|2257.43|0
1643306810000|2022-01-27 18:06:50|2258.91|2257.41|2258.33|2256.83|2258.91|2257.41|2258.33|2256.83|0
1643306820000|2022-01-27 18:07:00|2258.15|2256.65|2257.4|2255.9|2258.71|2257.21|2257.38|2255.88|0
1643306830000|2022-01-27 18:07:10|2257.38|2255.88|2257.32|2255.82|2257.38|2255.88|2257.04|2255.54|0
1643306840000|2022-01-27 18:07:20|2257.3|2255.8|2257.26|2255.76|2257.64|2256.14|2257.19|2255.69|0
1643306850000|2022-01-27 18:07:30|2257.08|2255.58|2257.52|2256.02|2257.52|2256.02|2256.89|2255.39|0
1643306860000|2022-01-27 18:07:40|2257.48|2255.98|2257.4|2255.9|2257.66|2256.16|2257.1|2255.6|0
1643306870000|2022-01-27 18:07:50|2257.36|2255.86|2257.67|2256.17|2257.76|2256.26|2257.36|2255.86|0
1643306880000|2022-01-27 18:08:00|2257.76|2256.26|2258.77|2257.27|2259.01|2257.51|2257.58|2256.08|0
1643306890000|2022-01-27 18:08:10|2258.86|2257.36|2259.76|2258.26|2259.76|2258.26|2258.7|2257.2|0
1643306900000|2022-01-27 18:08:20|2259.67|2258.17|2258.97|2257.47|2259.74|2258.24|2258.97|2257.47|0
1643306910000|2022-01-27 18:08:30|2258.88|2257.38|2258.22|2256.72|2259.03|2257.53|2258.2|2256.7|0
1643306920000|2022-01-27 18:08:40|2258.25|2256.75|2259.02|2257.52|2259.15|2257.65|2258.22|2256.72|0
1643306930000|2022-01-27 18:08:50|2259.06|2257.56|2259.15|2257.65|2259.49|2257.99|2259.02|2257.52|0
1643306940000|2022-01-27 18:09:00|2259.11|2257.61|2258.55|2257.05|2259.15|2257.65|2258.49|2256.99|0
1643306950000|2022-01-27 18:09:10|2258.64|2257.14|2259.41|2257.91|2259.43|2257.93|2258.55|2257.05|0
1643306960000|2022-01-27 18:09:20|2259.49|2257.99|2260.26|2258.76|2260.32|2258.82|2259.45|2257.95|0
1643306970000|2022-01-27 18:09:30|2260.24|2258.74|2260.06|2258.56|2260.91|2259.41|2259.98|2258.48|0
1643306980000|2022-01-27 18:09:40|2260.02|2258.52|2259.34|2257.84|2260.13|2258.63|2259.34|2257.84|0
1643306990000|2022-01-27 18:09:50|2259.43|2257.93|2259.68|2258.18|2259.68|2258.18|2259.3|2257.8|0
1643307000000|2022-01-27 18:10:00|2259.72|2258.22|2259.46|2257.96|2259.72|2258.22|2259.04|2257.54|0
1643307010000|2022-01-27 18:10:10|2259.5|2258|2259.14|2257.64|2259.68|2258.18|2259.12|2257.62|0
1643307020000|2022-01-27 18:10:20|2259.12|2257.62|2259.08|2257.58|2259.32|2257.82|2259.04|2257.54|0
1643307030000|2022-01-27 18:10:30|2259.12|2257.62|2258.41|2256.91|2259.21|2257.71|2258.28|2256.78|0
1643307040000|2022-01-27 18:10:40|2258.43|2256.93|2258.15|2256.65|2258.47|2256.97|2258.02|2256.52|0
1643307050000|2022-01-27 18:10:50|2258.11|2256.61|2258.06|2256.56|2258.15|2256.65|2257.59|2256.09|0
1643307060000|2022-01-27 18:11:00|2258.15|2256.65|2258.06|2256.56|2258.54|2257.04|2257.93|2256.43|0
1643307070000|2022-01-27 18:11:10|2258.1|2256.6|2257.63|2256.13|2258.56|2257.06|2257.59|2256.09|0
1643307080000|2022-01-27 18:11:20|2257.61|2256.11|2256.95|2255.45|2257.63|2256.13|2256.95|2255.45|0
1643307090000|2022-01-27 18:11:30|2256.87|2255.37|2256.92|2255.42|2257.18|2255.68|2256.65|2255.15|0
1643307100000|2022-01-27 18:11:40|2256.94|2255.44|2256.94|2255.44|2256.98|2255.48|2256.64|2255.14|0
1643307110000|2022-01-27 18:11:50|2256.96|2255.46|2257.5|2256|2257.71|2256.21|2256.96|2255.46|0
1643307120000|2022-01-27 18:12:00|2257.54|2256.04|2257.28|2255.78|2257.54|2256.04|2256.94|2255.44|0
1643307130000|2022-01-27 18:12:10|2257.3|2255.8|2257.16|2255.66|2257.32|2255.82|2256.92|2255.42|0
1643307140000|2022-01-27 18:12:20|2257.1|2255.6|2257.26|2255.76|2257.3|2255.8|2256.92|2255.42|0
1643307150000|2022-01-27 18:12:30|2257.22|2255.72|2256.77|2255.27|2257.24|2255.74|2256.62|2255.12|0
1643307160000|2022-01-27 18:12:40|2256.68|2255.18|2256.7|2255.2|2257.04|2255.54|2256.4|2254.9|0
1643307170000|2022-01-27 18:12:50|2256.66|2255.16|2257|2255.5|2257|2255.5|2256.53|2255.03|0
1643307180000|2022-01-27 18:13:00|2257.04|2255.54|2256.87|2255.37|2257.04|2255.54|2256.7|2255.2|0
1643307190000|2022-01-27 18:13:10|2256.83|2255.33|2257|2255.5|2257.08|2255.58|2256.66|2255.16|0
1643307200000|2022-01-27 18:13:20|2257.04|2255.54|2257.93|2256.43|2257.93|2256.43|2256.96|2255.46|0
1643307210000|2022-01-27 18:13:30|2257.95|2256.45|2258.77|2257.27|2259.03|2257.53|2257.93|2256.43|0
1643307220000|2022-01-27 18:13:40|2258.62|2257.12|2258.85|2257.35|2259.2|2257.7|2258.44|2256.94|0
1643307230000|2022-01-27 18:13:50|2258.92|2257.42|2258.85|2257.35|2259.23|2257.73|2258.59|2257.09|0
1643307240000|2022-01-27 18:14:00|2258.81|2257.31|2258.59|2257.09|2258.81|2257.31|2258.23|2256.73|0
1643307250000|2022-01-27 18:14:10|2258.63|2257.13|2259.48|2257.98|2259.52|2258.02|2258.63|2257.13|0
1643307260000|2022-01-27 18:14:20|2259.45|2257.95|2259.49|2257.99|2259.76|2258.26|2259.15|2257.65|0
1643307270000|2022-01-27 18:14:30|2259.46|2257.96|2259.18|2257.68|2259.72|2258.22|2259.18|2257.68|0
1643307280000|2022-01-27 18:14:40|2259.2|2257.7|2259.12|2257.62|2259.33|2257.83|2259.01|2257.51|0
1643307290000|2022-01-27 18:14:50|2259.03|2257.53|2258.82|2257.32|2259.03|2257.53|2258.26|2256.76|0
1643307300000|2022-01-27 18:15:00|2258.68|2257.18|2258.41|2256.91|2258.84|2257.34|2258.24|2256.74|0
1643307310000|2022-01-27 18:15:10|2258.5|2257|2261.05|2259.55|2261.09|2259.59|2258.5|2257|0
1643307320000|2022-01-27 18:15:20|2261.03|2259.53|2261.77|2260.27|2261.96|2260.46|2260.75|2259.25|0
1643307330000|2022-01-27 18:15:30|2261.73|2260.23|2259.53|2258.03|2261.73|2260.23|2259.53|2258.03|0
1643307340000|2022-01-27 18:15:40|2259.62|2258.12|2260.45|2258.95|2260.45|2258.95|2259.55|2258.05|0
1643307350000|2022-01-27 18:15:50|2260.41|2258.91|2260.49|2258.99|2260.87|2259.37|2260.15|2258.65|0
1643307360000|2022-01-27 18:16:00|2260.61|2259.11|2260.71|2259.21|2261.43|2259.93|2260.49|2258.99|0
1643307370000|2022-01-27 18:16:10|2260.59|2259.09|2260.11|2258.61|2260.59|2259.09|2259.85|2258.35|0
1643307380000|2022-01-27 18:16:20|2260.02|2258.52|2260.11|2258.61|2260.19|2258.69|2259.72|2258.22|0
1643307390000|2022-01-27 18:16:30|2260.07|2258.57|2259.59|2258.09|2260.45|2258.95|2259.48|2257.98|0
1643307400000|2022-01-27 18:16:40|2259.55|2258.05|2259.81|2258.31|2260.11|2258.61|2259.3|2257.8|0
1643307410000|2022-01-27 18:16:50|2259.74|2258.24|2259.94|2258.44|2260.09|2258.59|2259.55|2258.05|0
1643307420000|2022-01-27 18:17:00|2259.85|2258.35|2259.94|2258.44|2259.98|2258.48|2259.55|2258.05|0
1643307430000|2022-01-27 18:17:10|2259.96|2258.46|2258.91|2257.41|2260.11|2258.61|2258.83|2257.33|0
1643307440000|2022-01-27 18:17:20|2258.94|2257.44|2257.84|2256.34|2259.04|2257.54|2257.8|2256.3|0
1643307450000|2022-01-27 18:17:30|2257.8|2256.3|2257.15|2255.65|2257.97|2256.47|2257.15|2255.65|0
1643307460000|2022-01-27 18:17:40|2257.24|2255.74|2257.09|2255.59|2257.71|2256.21|2256.87|2255.37|0
1643307470000|2022-01-27 18:17:50|2257.11|2255.61|2255.88|2254.38|2257.37|2255.87|2255.88|2254.38|0
1643307480000|2022-01-27 18:18:00|2255.92|2254.42|2256.5|2255|2256.5|2255|2255.88|2254.38|0
1643307490000|2022-01-27 18:18:10|2256.44|2254.94|2257.63|2256.13|2257.74|2256.24|2256.35|2254.85|0
1643307500000|2022-01-27 18:18:20|2257.65|2256.15|2256.8|2255.3|2257.89|2256.39|2256.66|2255.16|0
1643307510000|2022-01-27 18:18:30|2256.78|2255.28|2256.8|2255.3|2257.08|2255.58|2256.74|2255.24|0
1643307520000|2022-01-27 18:18:40|2256.82|2255.32|2256.02|2254.52|2257.15|2255.65|2255.79|2254.29|0
1643307530000|2022-01-27 18:18:50|2256.04|2254.54|2256.3|2254.8|2256.59|2255.09|2256|2254.5|0
1643307540000|2022-01-27 18:19:00|2256.28|2254.78|2256.8|2255.3|2257.23|2255.73|2256.28|2254.78|0
1643307550000|2022-01-27 18:19:10|2256.76|2255.26|2257.01|2255.51|2257.01|2255.51|2256.63|2255.13|0
1643307560000|2022-01-27 18:19:20|2257.19|2255.69|2257.23|2255.73|2258.09|2256.59|2257.02|2255.52|0
1643307570000|2022-01-27 18:19:30|2257.25|2255.75|2257.97|2256.47|2257.97|2256.47|2257.25|2255.75|0
1643307580000|2022-01-27 18:19:40|2257.95|2256.45|2256.22|2254.72|2257.95|2256.45|2256.2|2254.7|0
1643307590000|2022-01-27 18:19:50|2256.18|2254.68|2256.46|2254.96|2256.48|2254.98|2255.92|2254.42|0
1643307600000|2022-01-27 18:20:00|2256.37|2254.87|2256.65|2255.15|2256.8|2255.3|2256.31|2254.81|0
1643307610000|2022-01-27 18:20:10|2256.68|2255.18|2256.29|2254.79|2257.11|2255.61|2256.21|2254.71|0
1643307620000|2022-01-27 18:20:20|2256.25|2254.75|2255.54|2254.04|2256.29|2254.79|2255.15|2253.65|0
1643307630000|2022-01-27 18:20:30|2255.56|2254.06|2255.3|2253.8|2255.69|2254.19|2255.17|2253.67|0
1643307640000|2022-01-27 18:20:40|2255.26|2253.76|2255.6|2254.1|2255.82|2254.32|2255.22|2253.72|0
1643307650000|2022-01-27 18:20:50|2255.62|2254.12|2254.71|2253.21|2255.73|2254.23|2254.62|2253.12|0
1643307660000|2022-01-27 18:21:00|2254.77|2253.27|2254.08|2252.58|2254.97|2253.47|2254.08|2252.58|0
1643307670000|2022-01-27 18:21:10|2254.04|2252.54|2253.92|2252.42|2254.11|2252.61|2253.83|2252.33|0
1643307680000|2022-01-27 18:21:20|2253.74|2252.24|2253.52|2252.02|2253.74|2252.24|2253.4|2251.9|0
1643307690000|2022-01-27 18:21:30|2253.5|2252|2253.58|2252.08|2253.62|2252.12|2253.32|2251.82|0
1643307700000|2022-01-27 18:21:40|2253.76|2252.26|2254.05|2252.55|2254.26|2252.76|2253.76|2252.26|0
1643307710000|2022-01-27 18:21:50|2254.07|2252.57|2253.96|2252.46|2254.34|2252.84|2253.92|2252.42|0
1643307720000|2022-01-27 18:22:00|2254|2252.5|2253.96|2252.46|2254.39|2252.89|2253.81|2252.31|0
1643307730000|2022-01-27 18:22:10|2254.05|2252.55|2253.7|2252.2|2254.58|2253.08|2253.66|2252.16|0
1643307740000|2022-01-27 18:22:20|2253.79|2252.29|2253.6|2252.1|2254.15|2252.65|2253.32|2251.82|0
1643307750000|2022-01-27 18:22:30|2253.62|2252.12|2253.45|2251.95|2253.62|2252.12|2253.32|2251.82|0
1643307760000|2022-01-27 18:22:40|2253.49|2251.99|2254.04|2252.54|2254.08|2252.58|2253.4|2251.9|0
1643307770000|2022-01-27 18:22:50|2254|2252.5|2254|2252.5|2254.3|2252.8|2253.83|2252.33|0
1643307780000|2022-01-27 18:23:00|2253.96|2252.46|2253.74|2252.24|2254.26|2252.76|2253.7|2252.2|0
1643307790000|2022-01-27 18:23:10|2253.72|2252.22|2253.7|2252.2|2254|2252.5|2253.27|2251.77|0
1643307800000|2022-01-27 18:23:20|2253.66|2252.16|2253.36|2251.86|2253.66|2252.16|2253.36|2251.86|0
1643307810000|2022-01-27 18:23:30|2253.18|2251.68|2252.3|2250.8|2253.18|2251.68|2252.13|2250.63|0
1643307820000|2022-01-27 18:23:40|2252.49|2250.99|2252.96|2251.46|2253.16|2251.66|2252.23|2250.73|0
1643307830000|2022-01-27 18:23:50|2252.94|2251.44|2252.82|2251.32|2253.1|2251.6|2252.56|2251.06|0
1643307840000|2022-01-27 18:24:00|2252.73|2251.23|2252.52|2251.02|2252.82|2251.32|2252.3|2250.8|0
1643307850000|2022-01-27 18:24:10|2252.49|2250.99|2252.21|2250.71|2252.52|2251.02|2251.93|2250.43|0
1643307860000|2022-01-27 18:24:20|2252.19|2250.69|2251.59|2250.09|2252.19|2250.69|2251.53|2250.03|0
1643307870000|2022-01-27 18:24:30|2251.55|2250.05|2251.69|2250.19|2251.81|2250.31|2251.51|2250.01|0
1643307880000|2022-01-27 18:24:40|2251.6|2250.1|2251.98|2250.48|2252.11|2250.61|2251.51|2250.01|0
1643307890000|2022-01-27 18:24:50|2251.89|2250.39|2251.9|2250.4|2252.28|2250.78|2251.59|2250.09|0
1643307900000|2022-01-27 18:25:00|2251.94|2250.44|2252.71|2251.21|2252.84|2251.34|2251.94|2250.44|0
1643307910000|2022-01-27 18:25:10|2252.8|2251.3|2252.06|2250.56|2252.87|2251.37|2252.06|2250.56|0
1643307920000|2022-01-27 18:25:20|2252.15|2250.65|2252.15|2250.65|2252.35|2250.85|2252.06|2250.56|0
1643307930000|2022-01-27 18:25:30|2252.06|2250.56|2252.28|2250.78|2252.35|2250.85|2251.76|2250.26|0
1643307940000|2022-01-27 18:25:40|2252.26|2250.76|2252.28|2250.78|2252.32|2250.82|2252|2250.5|0
1643307950000|2022-01-27 18:25:50|2252.26|2250.76|2252.28|2250.78|2252.87|2251.37|2252.04|2250.54|0
1643307960000|2022-01-27 18:26:00|2252.19|2250.69|2252.99|2251.49|2253.03|2251.53|2252.02|2250.52|0
1643307970000|2022-01-27 18:26:10|2252.91|2251.41|2254.34|2252.84|2254.47|2252.97|2252.91|2251.41|0
1643307980000|2022-01-27 18:26:20|2254.21|2252.71|2254.01|2252.51|2254.26|2252.76|2253.69|2252.19|0
1643307990000|2022-01-27 18:26:30|2254.02|2252.52|2253.37|2251.87|2254.02|2252.52|2253.35|2251.85|0
1643308000000|2022-01-27 18:26:40|2253.28|2251.78|2253.45|2251.95|2253.49|2251.99|2253.15|2251.65|0
1643308010000|2022-01-27 18:26:50|2253.54|2252.04|2253.21|2251.71|2253.62|2252.12|2253.13|2251.63|0
1643308020000|2022-01-27 18:27:00|2253.17|2251.67|2252.69|2251.19|2253.17|2251.67|2252.27|2250.77|0
1643308030000|2022-01-27 18:27:10|2252.73|2251.23|2252.64|2251.14|2252.95|2251.45|2252.43|2250.93|0
1643308040000|2022-01-27 18:27:20|2252.46|2250.96|2253.02|2251.52|2253.02|2251.52|2252.46|2250.96|0
1643308050000|2022-01-27 18:27:30|2253|2251.5|2253.27|2251.77|2253.28|2251.78|2252.23|2250.73|0
1643308060000|2022-01-27 18:27:40|2253.38|2251.88|2253.9|2252.4|2254.12|2252.62|2253.38|2251.88|0
1643308070000|2022-01-27 18:27:50|2254.08|2252.58|2253.84|2252.34|2254.08|2252.58|2253.36|2251.86|0
1643308080000|2022-01-27 18:28:00|2253.93|2252.43|2253.23|2251.73|2254.04|2252.54|2253.19|2251.69|0
1643308090000|2022-01-27 18:28:10|2253.21|2251.71|2252.61|2251.11|2253.21|2251.71|2252.61|2251.11|0
1643308100000|2022-01-27 18:28:20|2252.63|2251.13|2253.11|2251.61|2253.43|2251.93|2252.63|2251.13|0
1643308110000|2022-01-27 18:28:30|2253.05|2251.55|2253.09|2251.59|2253.13|2251.63|2252.53|2251.03|0
1643308120000|2022-01-27 18:28:40|2253.05|2251.55|2253.19|2251.69|2253.21|2251.71|2252.61|2251.11|0
1643308130000|2022-01-27 18:28:50|2253.17|2251.67|2252.87|2251.37|2253.17|2251.67|2252.7|2251.2|0
1643308140000|2022-01-27 18:29:00|2252.91|2251.41|2252.75|2251.25|2252.91|2251.41|2252.57|2251.07|0
1643308150000|2022-01-27 18:29:10|2252.79|2251.29|2251.46|2249.96|2252.79|2251.29|2251.29|2249.79|0
1643308160000|2022-01-27 18:29:20|2251.37|2249.87|2250.93|2249.43|2251.39|2249.89|2250.67|2249.17|0
1643308170000|2022-01-27 18:29:30|2250.95|2249.45|2250.87|2249.37|2251.08|2249.58|2250.57|2249.07|0
1643308180000|2022-01-27 18:29:40|2250.91|2249.41|2251.01|2249.51|2251.27|2249.77|2250.65|2249.15|0
1643308190000|2022-01-27 18:29:50|2251.1|2249.6|2251.06|2249.56|2251.12|2249.62|2250.73|2249.23|0
1643308200000|2022-01-27 18:30:00|2251.1|2249.6|2251.84|2250.34|2251.84|2250.34|2250.69|2249.19|0
1643308210000|2022-01-27 18:30:10|2251.93|2250.43|2253.58|2252.08|2253.62|2252.12|2251.77|2250.27|0
1643308220000|2022-01-27 18:30:20|2253.54|2252.04|2254.63|2253.13|2254.67|2253.17|2252.93|2251.43|0
1643308230000|2022-01-27 18:30:30|2254.64|2253.14|2253.65|2252.15|2255.2|2253.7|2253.65|2252.15|0
1643308240000|2022-01-27 18:30:40|2253.67|2252.17|2252.38|2250.88|2253.67|2252.17|2252.17|2250.67|0
1643308250000|2022-01-27 18:30:50|2252.29|2250.79|2253.97|2252.47|2254.04|2252.54|2252.29|2250.79|0
1643308260000|2022-01-27 18:31:00|2254|2252.5|2253.61|2252.11|2254|2252.5|2253.33|2251.83|0
1643308270000|2022-01-27 18:31:10|2253.43|2251.93|2252.97|2251.47|2253.43|2251.93|2252.56|2251.06|0
1643308280000|2022-01-27 18:31:20|2252.95|2251.45|2253.89|2252.39|2253.95|2252.45|2252.91|2251.41|0
1643308290000|2022-01-27 18:31:30|2253.71|2252.21|2253.63|2252.13|2253.76|2252.26|2253.41|2251.91|0
1643308300000|2022-01-27 18:31:40|2253.72|2252.22|2254.19|2252.69|2254.55|2253.05|2253.29|2251.79|0
1643308310000|2022-01-27 18:31:50|2254.1|2252.6|2255.25|2253.75|2255.42|2253.92|2254.1|2252.6|0
1643308320000|2022-01-27 18:32:00|2255.33|2253.83|2255.15|2253.65|2255.46|2253.96|2254.89|2253.39|0
1643308330000|2022-01-27 18:32:10|2255.06|2253.56|2253.81|2252.31|2255.26|2253.76|2253.81|2252.31|0
1643308340000|2022-01-27 18:32:20|2253.79|2252.29|2253.73|2252.23|2254.07|2252.57|2253.49|2251.99|0
1643308350000|2022-01-27 18:32:30|2253.77|2252.27|2253.39|2251.89|2254.18|2252.68|2253.17|2251.67|0
1643308360000|2022-01-27 18:32:40|2253.47|2251.97|2253.33|2251.83|2253.6|2252.1|2253.3|2251.8|0
1643308370000|2022-01-27 18:32:50|2253.31|2251.81|2252.79|2251.29|2253.52|2252.02|2252.38|2250.88|0
1643308380000|2022-01-27 18:33:00|2252.77|2251.27|2252.89|2251.39|2253.11|2251.61|2252.2|2250.7|0
1643308390000|2022-01-27 18:33:10|2252.96|2251.46|2253.05|2251.55|2253.09|2251.59|2252.46|2250.96|0
1643308400000|2022-01-27 18:33:20|2253.09|2251.59|2252.72|2251.22|2253.31|2251.81|2252.66|2251.16|0
1643308410000|2022-01-27 18:33:30|2252.74|2251.24|2253.81|2252.31|2253.92|2252.42|2252.74|2251.24|0
1643308420000|2022-01-27 18:33:40|2253.79|2252.29|2253.79|2252.29|2254.09|2252.59|2253.48|2251.98|0
1643308430000|2022-01-27 18:33:50|2253.77|2252.27|2254.05|2252.55|2254.87|2253.37|2253.76|2252.26|0
1643308440000|2022-01-27 18:34:00|2254|2252.5|2255.21|2253.71|2255.51|2254.01|2254|2252.5|0
1643308450000|2022-01-27 18:34:10|2255.25|2253.75|2255.08|2253.58|2256.07|2254.57|2254.93|2253.43|0
1643308460000|2022-01-27 18:34:20|2254.99|2253.49|2254.71|2253.21|2255.08|2253.58|2254.57|2253.07|0
1643308470000|2022-01-27 18:34:30|2254.69|2253.19|2254.09|2252.59|2254.73|2253.23|2254.01|2252.51|0
1643308480000|2022-01-27 18:34:40|2254.11|2252.61|2254.69|2253.19|2255.03|2253.53|2254.09|2252.59|0
1643308490000|2022-01-27 18:34:50|2254.71|2253.21|2255.76|2254.26|2255.76|2254.26|2254.69|2253.19|0
1643308500000|2022-01-27 18:35:00|2255.85|2254.35|2254.73|2253.23|2255.85|2254.35|2254.65|2253.15|0
1643308510000|2022-01-27 18:35:10|2254.69|2253.19|2257.16|2255.66|2257.16|2255.66|2254.69|2253.19|0
1643308520000|2022-01-27 18:35:20|2257.07|2255.57|2257.19|2255.69|2257.48|2255.98|2256.75|2255.25|0
1643308530000|2022-01-27 18:35:30|2257.15|2255.65|2257.07|2255.57|2257.47|2255.97|2256.81|2255.31|0
1643308540000|2022-01-27 18:35:40|2256.97|2255.47|2257.88|2256.38|2257.9|2256.4|2256.77|2255.27|0
1643308550000|2022-01-27 18:35:50|2257.97|2256.47|2257.66|2256.16|2258.03|2256.53|2257.41|2255.91|0
1643308560000|2022-01-27 18:36:00|2257.76|2256.26|2258.44|2256.94|2258.44|2256.94|2257.31|2255.81|0
1643308570000|2022-01-27 18:36:10|2258.42|2256.92|2257.23|2255.73|2258.42|2256.92|2257.06|2255.56|0
1643308580000|2022-01-27 18:36:20|2257.14|2255.64|2256.55|2255.05|2257.23|2255.73|2256.31|2254.81|0
1643308590000|2022-01-27 18:36:30|2256.37|2254.87|2255.95|2254.45|2256.67|2255.17|2255.95|2254.45|0
1643308600000|2022-01-27 18:36:40|2255.92|2254.42|2255.92|2254.42|2256.16|2254.66|2255.06|2253.56|0
1643308610000|2022-01-27 18:36:50|2255.95|2254.45|2255.77|2254.27|2256.03|2254.53|2255.29|2253.79|0
1643308620000|2022-01-27 18:37:00|2255.73|2254.23|2255.43|2253.93|2255.77|2254.27|2255.15|2253.65|0
1643308630000|2022-01-27 18:37:10|2255.4|2253.9|2254.76|2253.26|2255.95|2254.45|2254.76|2253.26|0
1643308640000|2022-01-27 18:37:20|2254.72|2253.22|2254.4|2252.9|2254.85|2253.35|2253.97|2252.47|0
1643308650000|2022-01-27 18:37:30|2254.42|2252.92|2254.38|2252.88|2254.86|2253.36|2254.34|2252.84|0
1643308660000|2022-01-27 18:37:40|2254.42|2252.92|2254.72|2253.22|2254.72|2253.22|2254.38|2252.88|0
1643308670000|2022-01-27 18:37:50|2254.68|2253.18|2254.62|2253.12|2254.68|2253.18|2254|2252.5|0
1643308680000|2022-01-27 18:38:00|2254.6|2253.1|2254.96|2253.46|2255.28|2253.78|2254.34|2252.84|0
1643308690000|2022-01-27 18:38:10|2254.98|2253.48|2254.9|2253.4|2255.28|2253.78|2254.21|2252.71|0
1643308700000|2022-01-27 18:38:20|2254.99|2253.49|2255.5|2254|2255.8|2254.3|2254.99|2253.49|0
1643308710000|2022-01-27 18:38:30|2255.46|2253.96|2254.9|2253.4|2255.68|2254.18|2254.69|2253.19|0
1643308720000|2022-01-27 18:38:40|2254.92|2253.42|2254.86|2253.36|2255.16|2253.66|2254.82|2253.32|0
1643308730000|2022-01-27 18:38:50|2254.75|2253.25|2254|2252.5|2254.9|2253.4|2253.71|2252.21|0
1643308740000|2022-01-27 18:39:00|2254.04|2252.54|2253.69|2252.19|2254.34|2252.84|2253.69|2252.19|0
1643308750000|2022-01-27 18:39:10|2253.71|2252.21|2253.95|2252.45|2254.3|2252.8|2253.71|2252.21|0
1643308760000|2022-01-27 18:39:20|2254|2252.5|2253.13|2251.63|2254.23|2252.73|2253.11|2251.61|0
1643308770000|2022-01-27 18:39:30|2253.22|2251.72|2252.49|2250.99|2253.28|2251.78|2252.49|2250.99|0
1643308780000|2022-01-27 18:39:40|2252.47|2250.97|2252.57|2251.07|2252.93|2251.43|2252.27|2250.77|0
1643308790000|2022-01-27 18:39:50|2252.48|2250.98|2252.83|2251.33|2252.89|2251.39|2252.25|2250.75|0
1643308800000|2022-01-27 18:40:00|2252.81|2251.31|2252.8|2251.3|2253.41|2251.91|2252.52|2251.02|0
1643308810000|2022-01-27 18:40:10|2252.78|2251.28|2253.14|2251.64|2253.16|2251.66|2252.54|2251.04|0
1643308820000|2022-01-27 18:40:20|2252.94|2251.44|2251.94|2250.44|2252.94|2251.44|2251.9|2250.4|0
1643308830000|2022-01-27 18:40:30|2252.03|2250.53|2251.53|2250.03|2252.22|2250.72|2251.4|2249.9|0
1643308840000|2022-01-27 18:40:40|2251.64|2250.14|2252.34|2250.84|2252.34|2250.84|2251.6|2250.1|0
1643308850000|2022-01-27 18:40:50|2252.32|2250.82|2252.98|2251.48|2253.22|2251.72|2252.23|2250.73|0
1643308860000|2022-01-27 18:41:00|2253.02|2251.52|2254.06|2252.56|2254.81|2253.31|2252.94|2251.44|0
1643308870000|2022-01-27 18:41:10|2253.84|2252.34|2253.71|2252.21|2253.99|2252.49|2253.28|2251.78|0
1643308880000|2022-01-27 18:41:20|2253.62|2252.12|2253.9|2252.4|2254.25|2252.75|2253.62|2252.12|0
1643308890000|2022-01-27 18:41:30|2253.99|2252.49|2253.94|2252.44|2254.27|2252.77|2253.87|2252.37|0
1643308900000|2022-01-27 18:41:40|2253.85|2252.35|2254.15|2252.65|2254.23|2252.73|2253.53|2252.03|0
1643308910000|2022-01-27 18:41:50|2254.13|2252.63|2253.94|2252.44|2254.19|2252.69|2253.77|2252.27|0
1643308920000|2022-01-27 18:42:00|2254.03|2252.53|2255.37|2253.87|2255.42|2253.92|2254.03|2252.53|0
1643308930000|2022-01-27 18:42:10|2255.31|2253.81|2256.24|2254.74|2256.26|2254.76|2255.01|2253.51|0
1643308940000|2022-01-27 18:42:20|2256.26|2254.76|2256.35|2254.85|2256.76|2255.26|2256.22|2254.72|0
1643308950000|2022-01-27 18:42:30|2256.25|2254.75|2256.59|2255.09|2256.65|2255.15|2255.58|2254.08|0
1643308960000|2022-01-27 18:42:40|2256.86|2255.36|2255.67|2254.17|2257|2255.5|2255.63|2254.13|0
1643308970000|2022-01-27 18:42:50|2255.65|2254.15|2254.93|2253.43|2255.67|2254.17|2254.57|2253.07|0
1643308980000|2022-01-27 18:43:00|2255.2|2253.7|2253.86|2252.36|2255.22|2253.72|2253.86|2252.36|0
1643308990000|2022-01-27 18:43:10|2253.84|2252.34|2253.84|2252.34|2254.18|2252.68|2253.6|2252.1|0
1643309000000|2022-01-27 18:43:20|2253.8|2252.3|2253.16|2251.66|2253.84|2252.34|2253.12|2251.62|0
1643309010000|2022-01-27 18:43:30|2253.07|2251.57|2252.54|2251.04|2253.07|2251.57|2252.45|2250.95|0
1643309020000|2022-01-27 18:43:40|2252.45|2250.95|2253.6|2252.1|2253.64|2252.14|2252.45|2250.95|0
1643309030000|2022-01-27 18:43:50|2253.62|2252.12|2253.34|2251.84|2253.62|2252.12|2252.67|2251.17|0
1643309040000|2022-01-27 18:44:00|2253.44|2251.94|2253.27|2251.77|2253.9|2252.4|2253.01|2251.51|0
1643309050000|2022-01-27 18:44:10|2253.25|2251.75|2253.25|2251.75|2253.29|2251.79|2252.41|2250.91|0
1643309060000|2022-01-27 18:44:20|2253.27|2251.77|2253.57|2252.07|2253.6|2252.1|2253.1|2251.6|0
1643309070000|2022-01-27 18:44:30|2253.58|2252.08|2254.12|2252.62|2254.2|2252.7|2253.58|2252.08|0
1643309080000|2022-01-27 18:44:40|2254.2|2252.7|2254.83|2253.33|2254.98|2253.48|2254.12|2252.62|0
1643309090000|2022-01-27 18:44:50|2254.74|2253.24|2256.18|2254.68|2256.18|2254.68|2254.66|2253.16|0
1643309100000|2022-01-27 18:45:00|2256.14|2254.64|2255.32|2253.82|2256.29|2254.79|2255.28|2253.78|0
1643309110000|2022-01-27 18:45:10|2255.28|2253.78|2254.59|2253.09|2255.66|2254.16|2254.59|2253.09|0
1643309120000|2022-01-27 18:45:20|2254.51|2253.01|2254.18|2252.68|2254.76|2253.26|2254.18|2252.68|0
1643309130000|2022-01-27 18:45:30|2254.05|2252.55|2254.74|2253.24|2254.8|2253.3|2253.86|2252.36|0
1643309140000|2022-01-27 18:45:40|2254.76|2253.26|2255.04|2253.54|2255.04|2253.54|2254.64|2253.14|0
1643309150000|2022-01-27 18:45:50|2254.98|2253.48|2255.24|2253.74|2255.24|2253.74|2254.76|2253.26|0
1643309160000|2022-01-27 18:46:00|2255.44|2253.94|2255.16|2253.66|2255.88|2254.38|2254.73|2253.23|0
1643309170000|2022-01-27 18:46:10|2255.18|2253.68|2253.96|2252.46|2255.2|2253.7|2253.74|2252.24|0
1643309180000|2022-01-27 18:46:20|2253.94|2252.44|2254.68|2253.18|2254.72|2253.22|2253.94|2252.44|0
1643309190000|2022-01-27 18:46:30|2254.8|2253.3|2255.24|2253.74|2255.3|2253.8|2254.68|2253.18|0
1643309200000|2022-01-27 18:46:40|2255.22|2253.72|2256.81|2255.31|2256.83|2255.33|2254.98|2253.48|0
1643309210000|2022-01-27 18:46:50|2256.72|2255.22|2255.78|2254.28|2256.81|2255.31|2255.76|2254.26|0
1643309220000|2022-01-27 18:47:00|2255.74|2254.24|2254.66|2253.16|2255.78|2254.28|2254.66|2253.16|0
1643309230000|2022-01-27 18:47:10|2254.62|2253.12|2255.66|2254.16|2255.96|2254.46|2254.62|2253.12|0
1643309240000|2022-01-27 18:47:20|2255.68|2254.18|2255.18|2253.68|2255.81|2254.31|2254.92|2253.42|0
1643309250000|2022-01-27 18:47:30|2255.12|2253.62|2254.84|2253.34|2255.63|2254.13|2254.67|2253.17|0
1643309260000|2022-01-27 18:47:40|2254.82|2253.32|2254.58|2253.08|2254.84|2253.34|2254.37|2252.87|0
1643309270000|2022-01-27 18:47:50|2254.56|2253.06|2255.4|2253.9|2255.61|2254.11|2254.52|2253.02|0
1643309280000|2022-01-27 18:48:00|2255.44|2253.94|2254.56|2253.06|2255.74|2254.24|2254.5|2253|0
1643309290000|2022-01-27 18:48:10|2254.58|2253.08|2254.06|2252.56|2254.88|2253.38|2254.06|2252.56|0
1643309300000|2022-01-27 18:48:20|2254.15|2252.65|2254.56|2253.06|2254.58|2253.08|2254.08|2252.58|0
1643309310000|2022-01-27 18:48:30|2254.58|2253.08|2254.84|2253.34|2255.33|2253.83|2254.54|2253.04|0
1643309320000|2022-01-27 18:48:40|2254.93|2253.43|2255.92|2254.42|2255.92|2254.42|2254.84|2253.34|0
1643309330000|2022-01-27 18:48:50|2256.02|2254.52|2257.21|2255.71|2257.41|2255.91|2256.02|2254.52|0
1643309340000|2022-01-27 18:49:00|2257.15|2255.65|2256.71|2255.21|2257.27|2255.77|2256.15|2254.65|0
1643309350000|2022-01-27 18:49:10|2256.67|2255.17|2256.57|2255.07|2256.82|2255.32|2256.31|2254.81|0
1643309360000|2022-01-27 18:49:20|2256.75|2255.25|2257.11|2255.61|2257.11|2255.61|2256.37|2254.87|0
1643309370000|2022-01-27 18:49:30|2257.37|2255.87|2258.06|2256.56|2258.07|2256.57|2257.18|2255.68|0
1643309380000|2022-01-27 18:49:40|2258.03|2256.53|2257.55|2256.05|2258.06|2256.56|2257.55|2256.05|0
1643309390000|2022-01-27 18:49:50|2257.49|2255.99|2257.38|2255.88|2257.66|2256.16|2257.06|2255.56|0
1643309400000|2022-01-27 18:50:00|2257.42|2255.92|2256.76|2255.26|2257.42|2255.92|2256.4|2254.9|0
1643309410000|2022-01-27 18:50:10|2256.78|2255.28|2256.5|2255|2257.16|2255.66|2256.5|2255|0
1643309420000|2022-01-27 18:50:20|2256.59|2255.09|2256.52|2255.02|2256.63|2255.13|2255.84|2254.34|0
1643309430000|2022-01-27 18:50:30|2256.48|2254.98|2258.12|2256.62|2258.16|2256.66|2256.35|2254.85|0
1643309440000|2022-01-27 18:50:40|2258.08|2256.58|2257.7|2256.2|2258.43|2256.93|2257.7|2256.2|0
1643309450000|2022-01-27 18:50:50|2257.61|2256.11|2256.3|2254.8|2257.61|2256.11|2255.97|2254.47|0
1643309460000|2022-01-27 18:51:00|2256.25|2254.75|2255.05|2253.55|2256.26|2254.76|2255.05|2253.55|0
1643309470000|2022-01-27 18:51:10|2255.09|2253.59|2255.43|2253.93|2255.86|2254.36|2255.07|2253.57|0
1643309480000|2022-01-27 18:51:20|2255.45|2253.95|2255.5|2254|2256.28|2254.78|2255.33|2253.83|0
1643309490000|2022-01-27 18:51:30|2255.52|2254.02|2255.35|2253.85|2255.69|2254.19|2255.27|2253.77|0
1643309500000|2022-01-27 18:51:40|2255.41|2253.91|2255.27|2253.77|2255.79|2254.29|2255.1|2253.6|0
1643309510000|2022-01-27 18:51:50|2255.29|2253.79|2255.23|2253.73|2255.31|2253.81|2254.93|2253.43|0
1643309520000|2022-01-27 18:52:00|2255.14|2253.64|2254.11|2252.61|2255.14|2253.64|2254.04|2252.54|0
1643309530000|2022-01-27 18:52:10|2254.15|2252.65|2254.47|2252.97|2255.31|2253.81|2254.11|2252.61|0
1643309540000|2022-01-27 18:52:20|2254.45|2252.95|2254.79|2253.29|2255.22|2253.72|2254.45|2252.95|0
1643309550000|2022-01-27 18:52:30|2254.73|2253.23|2254.95|2253.45|2255.61|2254.11|2254.71|2253.21|0
1643309560000|2022-01-27 18:52:40|2254.97|2253.47|2254.73|2253.23|2254.97|2253.47|2254.34|2252.84|0
1643309570000|2022-01-27 18:52:50|2254.77|2253.27|2255.27|2253.77|2255.59|2254.09|2254.77|2253.27|0
1643309580000|2022-01-27 18:53:00|2255.35|2253.85|2255.93|2254.43|2255.95|2254.45|2255.05|2253.55|0
1643309590000|2022-01-27 18:53:10|2255.95|2254.45|2255.61|2254.11|2255.95|2254.45|2255.46|2253.96|0
1643309600000|2022-01-27 18:53:20|2255.59|2254.09|2255.68|2254.18|2256.15|2254.65|2255.11|2253.61|0
1643309610000|2022-01-27 18:53:30|2255.77|2254.27|2255.73|2254.23|2255.82|2254.32|2255.37|2253.87|0
1643309620000|2022-01-27 18:53:40|2255.69|2254.19|2255.69|2254.19|2256.33|2254.83|2255.56|2254.06|0
1643309630000|2022-01-27 18:53:50|2255.67|2254.17|2255.73|2254.23|2256.31|2254.81|2255.67|2254.17|0
1643309640000|2022-01-27 18:54:00|2255.71|2254.21|2255.28|2253.78|2255.73|2254.23|2254.79|2253.29|0
1643309650000|2022-01-27 18:54:10|2255.19|2253.69|2255.33|2253.83|2255.39|2253.89|2254.79|2253.29|0
1643309660000|2022-01-27 18:54:20|2255.31|2253.81|2255.31|2253.81|2255.53|2254.03|2255.03|2253.53|0
1643309670000|2022-01-27 18:54:30|2255.27|2253.77|2255.31|2253.81|2255.4|2253.9|2255.01|2253.51|0
1643309680000|2022-01-27 18:54:40|2255.39|2253.89|2255.4|2253.9|2256.13|2254.63|2255.23|2253.73|0
1643309690000|2022-01-27 18:54:50|2255.31|2253.81|2255.33|2253.83|2255.44|2253.94|2255.03|2253.53|0
1643309700000|2022-01-27 18:55:00|2255.35|2253.85|2255.11|2253.61|2255.65|2254.15|2254.45|2252.95|0
1643309710000|2022-01-27 18:55:10|2255.09|2253.59|2255.61|2254.11|2255.99|2254.49|2255.07|2253.57|0
1643309720000|2022-01-27 18:55:20|2255.57|2254.07|2255.4|2253.9|2255.74|2254.24|2255.27|2253.77|0
1643309730000|2022-01-27 18:55:30|2255.44|2253.94|2255.87|2254.37|2255.91|2254.41|2255.31|2253.81|0
1643309740000|2022-01-27 18:55:40|2255.83|2254.33|2255.61|2254.11|2255.91|2254.41|2255.27|2253.77|0
1643309750000|2022-01-27 18:55:50|2255.59|2254.09|2255.63|2254.13|2255.91|2254.41|2255.31|2253.81|0
1643309760000|2022-01-27 18:56:00|2255.72|2254.22|2257.1|2255.6|2257.1|2255.6|2255.42|2253.92|0
1643309770000|2022-01-27 18:56:10|2257.12|2255.62|2256.19|2254.69|2257.12|2255.62|2256.19|2254.69|0
1643309780000|2022-01-27 18:56:20|2256.1|2254.6|2256.06|2254.56|2256.21|2254.71|2255.57|2254.07|0
1643309790000|2022-01-27 18:56:30|2256.04|2254.54|2256.1|2254.6|2256.83|2255.33|2255.73|2254.23|0
1643309800000|2022-01-27 18:56:40|2256.01|2254.51|2256.16|2254.66|2256.34|2254.84|2256.01|2254.51|0
1643309810000|2022-01-27 18:56:50|2256.14|2254.64|2256.59|2255.09|2256.81|2255.31|2255.99|2254.49|0
1643309820000|2022-01-27 18:57:00|2256.51|2255.01|2256.42|2254.92|2256.53|2255.03|2255.99|2254.49|0
1643309830000|2022-01-27 18:57:10|2256.33|2254.83|2257.44|2255.94|2257.44|2255.94|2256.31|2254.81|0
1643309840000|2022-01-27 18:57:20|2257.64|2256.14|2259.14|2257.64|2259.57|2258.07|2257.64|2256.14|0
1643309850000|2022-01-27 18:57:30|2259.13|2257.63|2260.44|2258.94|2260.44|2258.94|2258.96|2257.46|0
1643309860000|2022-01-27 18:57:40|2260.42|2258.92|2260.37|2258.87|2260.59|2259.09|2260.14|2258.64|0
1643309870000|2022-01-27 18:57:50|2260.38|2258.88|2260.4|2258.9|2260.51|2259.01|2259.95|2258.45|0
1643309880000|2022-01-27 18:58:00|2260.36|2258.86|2259.91|2258.41|2260.42|2258.92|2259.91|2258.41|0
1643309890000|2022-01-27 18:58:10|2259.89|2258.39|2260.82|2259.32|2261.09|2259.59|2259.85|2258.35|0
1643309900000|2022-01-27 18:58:20|2260.64|2259.14|2261.22|2259.72|2261.3|2259.8|2260.64|2259.14|0
1643309910000|2022-01-27 18:58:30|2261.13|2259.63|2261.27|2259.77|2261.36|2259.86|2260.62|2259.12|0
1643309920000|2022-01-27 18:58:40|2261.31|2259.81|2260.51|2259.01|2261.4|2259.9|2260.13|2258.63|0
1643309930000|2022-01-27 18:58:50|2260.49|2258.99|2260.25|2258.75|2260.58|2259.08|2259.75|2258.25|0
1643309940000|2022-01-27 18:59:00|2260.13|2258.63|2259.73|2258.23|2260.25|2258.75|2259.49|2257.99|0
1643309950000|2022-01-27 18:59:10|2259.82|2258.32|2260.04|2258.54|2260.04|2258.54|2259.67|2258.17|0
1643309960000|2022-01-27 18:59:20|2259.98|2258.48|2259.76|2258.26|2260.12|2258.62|2259.42|2257.92|0
1643309970000|2022-01-27 18:59:30|2259.8|2258.3|2259.72|2258.22|2260.02|2258.52|2259.38|2257.88|0
1643309980000|2022-01-27 18:59:40|2259.8|2258.3|2259.48|2257.98|2259.82|2258.32|2259.4|2257.9|0
1643309990000|2022-01-27 18:59:50|2259.84|2258.34|2259.58|2258.08|2260.2|2258.7|2259.44|2257.94|0
1643310000000|2022-01-27 19:00:00|2259.56|2258.06|2259.92|2258.42|2260.12|2258.62|2259.01|2257.51|0
1643310010000|2022-01-27 19:00:10|2260.08|2258.58|2260.72|2259.22|2260.72|2259.22|2260.08|2258.58|0
1643310020000|2022-01-27 19:00:20|2260.7|2259.2|2261.35|2259.85|2261.39|2259.89|2260.59|2259.09|0
1643310030000|2022-01-27 19:00:30|2261.44|2259.94|2261.05|2259.55|2261.46|2259.96|2260.99|2259.49|0
1643310040000|2022-01-27 19:00:40|2261.21|2259.71|2261.21|2259.71|2261.45|2259.95|2261|2259.5|0
1643310050000|2022-01-27 19:00:50|2261.15|2259.65|2262.15|2260.65|2262.37|2260.87|2261.11|2259.61|0
1643310060000|2022-01-27 19:01:00|2262.16|2260.66|2262.65|2261.15|2262.91|2261.41|2262.15|2260.65|0
1643310070000|2022-01-27 19:01:10|2262.63|2261.13|2263.31|2261.81|2263.39|2261.89|2262.6|2261.1|0
1643310080000|2022-01-27 19:01:20|2263.22|2261.72|2262.75|2261.25|2263.22|2261.72|2262.75|2261.25|0
1643310090000|2022-01-27 19:01:30|2262.69|2261.19|2262.54|2261.04|2262.69|2261.19|2262.23|2260.73|0
1643310100000|2022-01-27 19:01:40|2262.52|2261.02|2263.68|2262.18|2263.68|2262.18|2262.48|2260.98|0
1643310110000|2022-01-27 19:01:50|2263.64|2262.14|2264.39|2262.89|2264.56|2263.06|2263.42|2261.92|0
1643310120000|2022-01-27 19:02:00|2264.23|2262.73|2265.08|2263.58|2265.3|2263.8|2263.96|2262.46|0
1643310130000|2022-01-27 19:02:10|2265.04|2263.54|2265.47|2263.97|2265.93|2264.43|2265|2263.5|0
1643310140000|2022-01-27 19:02:20|2265.54|2264.04|2265.24|2263.74|2265.93|2264.43|2265.15|2263.65|0
1643310150000|2022-01-27 19:02:30|2265.17|2263.67|2265.3|2263.8|2265.47|2263.97|2264.96|2263.46|0
1643310160000|2022-01-27 19:02:40|2265.32|2263.82|2264.88|2263.38|2265.34|2263.84|2264.88|2263.38|0
1643310170000|2022-01-27 19:02:50|2264.82|2263.32|2264.62|2263.12|2264.92|2263.42|2264.28|2262.78|0
1643310180000|2022-01-27 19:03:00|2264.64|2263.14|2264.5|2263|2264.64|2263.14|2264.2|2262.7|0
1643310190000|2022-01-27 19:03:10|2264.46|2262.96|2264.56|2263.06|2264.75|2263.25|2264.2|2262.7|0
1643310200000|2022-01-27 19:03:20|2264.58|2263.08|2264.29|2262.79|2264.58|2263.08|2264.02|2262.52|0
1643310210000|2022-01-27 19:03:30|2264.38|2262.88|2265.04|2263.54|2265.08|2263.58|2264.1|2262.6|0
1643310220000|2022-01-27 19:03:40|2265.08|2263.58|2264.84|2263.34|2265.3|2263.8|2264.7|2263.2|0
1643310230000|2022-01-27 19:03:50|2264.86|2263.36|2266.05|2264.55|2266.05|2264.55|2264.84|2263.34|0
1643310240000|2022-01-27 19:04:00|2266.09|2264.59|2266.01|2264.51|2266.6|2265.1|2265.97|2264.47|0
1643310250000|2022-01-27 19:04:10|2265.93|2264.43|2265.45|2263.95|2265.93|2264.43|2265.15|2263.65|0
1643310260000|2022-01-27 19:04:20|2265.41|2263.91|2265.89|2264.39|2265.89|2264.39|2265.08|2263.58|0
1643310270000|2022-01-27 19:04:30|2265.87|2264.37|2265.56|2264.06|2266.02|2264.52|2265.56|2264.06|0
1643310280000|2022-01-27 19:04:40|2265.58|2264.08|2265.67|2264.17|2265.89|2264.39|2264.98|2263.48|0
1643310290000|2022-01-27 19:04:50|2265.65|2264.15|2265.52|2264.02|2265.87|2264.37|2265.44|2263.94|0
1643310300000|2022-01-27 19:05:00|2265.5|2264|2266.26|2264.76|2266.37|2264.87|2265.5|2264|0
1643310310000|2022-01-27 19:05:10|2266.3|2264.8|2265.96|2264.46|2266.3|2264.8|2265.94|2264.44|0
1643310320000|2022-01-27 19:05:20|2266.05|2264.55|2265.78|2264.28|2266.05|2264.55|2265.29|2263.79|0
1643310330000|2022-01-27 19:05:30|2265.74|2264.24|2265.51|2264.01|2265.74|2264.24|2265.06|2263.56|0
1643310340000|2022-01-27 19:05:40|2265.53|2264.03|2265.68|2264.18|2266.02|2264.52|2265.4|2263.9|0
1643310350000|2022-01-27 19:05:50|2265.66|2264.16|2265.83|2264.33|2266|2264.5|2265.66|2264.16|0
1643310360000|2022-01-27 19:06:00|2265.74|2264.24|2266.88|2265.38|2266.88|2265.38|2265.66|2264.16|0
1643310370000|2022-01-27 19:06:10|2266.84|2265.34|2267.65|2266.15|2267.91|2266.41|2266.75|2265.25|0
1643310380000|2022-01-27 19:06:20|2267.69|2266.19|2268.01|2266.51|2268.16|2266.66|2267.65|2266.15|0
1643310390000|2022-01-27 19:06:30|2267.93|2266.43|2267.15|2265.65|2269.01|2267.51|2267.15|2265.65|0
1643310400000|2022-01-27 19:06:40|2267.33|2265.83|2266.55|2265.05|2267.41|2265.91|2266.51|2265.01|0
1643310410000|2022-01-27 19:06:50|2266.59|2265.09|2265.74|2264.24|2266.77|2265.27|2265.54|2264.04|0
1643310420000|2022-01-27 19:07:00|2265.76|2264.26|2265.04|2263.54|2265.84|2264.34|2264.78|2263.28|0
1643310430000|2022-01-27 19:07:10|2264.95|2263.45|2264.35|2262.85|2264.95|2263.45|2264.24|2262.74|0
1643310440000|2022-01-27 19:07:20|2264.37|2262.87|2264.13|2262.63|2264.7|2263.2|2264.13|2262.63|0
1643310450000|2022-01-27 19:07:30|2264.09|2262.59|2264.37|2262.87|2264.37|2262.87|2263.25|2261.75|0
1643310460000|2022-01-27 19:07:40|2264.43|2262.93|2264.58|2263.08|2264.69|2263.19|2264.24|2262.74|0
1643310470000|2022-01-27 19:07:50|2264.59|2263.09|2264.74|2263.24|2265|2263.5|2264.39|2262.89|0
1643310480000|2022-01-27 19:08:00|2264.71|2263.21|2264.96|2263.46|2265.38|2263.88|2264.71|2263.21|0
1643310490000|2022-01-27 19:08:10|2265.04|2263.54|2265.2|2263.7|2265.68|2264.18|2264.87|2263.37|0
1643310500000|2022-01-27 19:08:20|2265.22|2263.72|2265.6|2264.1|2265.86|2264.36|2265.19|2263.69|0
1643310510000|2022-01-27 19:08:30|2265.58|2264.08|2265.9|2264.4|2266.28|2264.78|2265.43|2263.93|0
1643310520000|2022-01-27 19:08:40|2265.92|2264.42|2265.56|2264.06|2265.92|2264.42|2265.26|2263.76|0
1643310530000|2022-01-27 19:08:50|2265.6|2264.1|2265.34|2263.84|2265.64|2264.14|2264.83|2263.33|0
1643310540000|2022-01-27 19:09:00|2265.36|2263.86|2265.45|2263.95|2265.6|2264.1|2265|2263.5|0
1643310550000|2022-01-27 19:09:10|2265.47|2263.97|2265.62|2264.12|2265.9|2264.4|2265.34|2263.84|0
1643310560000|2022-01-27 19:09:20|2265.6|2264.1|2265.51|2264.01|2265.94|2264.44|2265.34|2263.84|0
1643310570000|2022-01-27 19:09:30|2265.6|2264.1|2265.68|2264.18|2265.96|2264.46|2265.32|2263.82|0
1643310580000|2022-01-27 19:09:40|2265.66|2264.16|2265.9|2264.4|2265.94|2264.44|2265.46|2263.96|0
1643310590000|2022-01-27 19:09:50|2265.92|2264.42|2265.88|2264.38|2266.07|2264.57|2265.86|2264.36|0
1643310600000|2022-01-27 19:10:00|2265.7|2264.2|2267.65|2266.15|2267.65|2266.15|2265.32|2263.82|0
1643310610000|2022-01-27 19:10:10|2267.62|2266.12|2266.36|2264.86|2267.62|2266.12|2266.08|2264.58|0
1643310620000|2022-01-27 19:10:20|2266.34|2264.84|2265.48|2263.98|2266.36|2264.86|2265.48|2263.98|0
1643310630000|2022-01-27 19:10:30|2265.52|2264.02|2264.89|2263.39|2266.04|2264.54|2264.81|2263.31|0
1643310640000|2022-01-27 19:10:40|2264.93|2263.43|2264.81|2263.31|2265.15|2263.65|2264.68|2263.18|0
1643310650000|2022-01-27 19:10:50|2264.63|2263.13|2264.83|2263.33|2265.02|2263.52|2264.61|2263.11|0
1643310660000|2022-01-27 19:11:00|2264.81|2263.31|2265.83|2264.33|2266.16|2264.66|2264.72|2263.22|0
1643310670000|2022-01-27 19:11:10|2265.85|2264.35|2266|2264.5|2266.34|2264.84|2265.83|2264.33|0
1643310680000|2022-01-27 19:11:20|2265.96|2264.46|2265.87|2264.37|2266.04|2264.54|2265.69|2264.19|0
1643310690000|2022-01-27 19:11:30|2265.83|2264.33|2266.04|2264.54|2266.04|2264.54|2265.63|2264.13|0
1643310700000|2022-01-27 19:11:40|2266.13|2264.63|2266.64|2265.14|2266.64|2265.14|2265.93|2264.43|0
1643310710000|2022-01-27 19:11:50|2266.6|2265.1|2266|2264.5|2266.86|2265.36|2265.87|2264.37|0
1643310720000|2022-01-27 19:12:00|2265.91|2264.41|2265.45|2263.95|2266|2264.5|2265.11|2263.61|0
1643310730000|2022-01-27 19:12:10|2265.48|2263.98|2265.47|2263.97|2265.48|2263.98|2264.93|2263.43|0
1643310740000|2022-01-27 19:12:20|2265.43|2263.93|2265.47|2263.97|2265.5|2264|2265.17|2263.67|0
1643310750000|2022-01-27 19:12:30|2265.56|2264.06|2266.1|2264.6|2266.12|2264.62|2265.56|2264.06|0
1643310760000|2022-01-27 19:12:40|2266.14|2264.64|2266.66|2265.16|2266.75|2265.25|2266.1|2264.6|0
1643310770000|2022-01-27 19:12:50|2266.64|2265.14|2265.69|2264.19|2266.73|2265.23|2265.67|2264.17|0
1643310780000|2022-01-27 19:13:00|2265.71|2264.21|2265.29|2263.79|2265.71|2264.21|2264.75|2263.25|0
1643310790000|2022-01-27 19:13:10|2265.19|2263.69|2264.73|2263.23|2265.29|2263.79|2264.49|2262.99|0
1643310800000|2022-01-27 19:13:20|2264.71|2263.21|2264.49|2262.99|2264.75|2263.25|2264.45|2262.95|0
1643310810000|2022-01-27 19:13:30|2264.47|2262.97|2264.45|2262.95|2264.73|2263.23|2264.32|2262.82|0
1643310820000|2022-01-27 19:13:40|2264.41|2262.91|2264.63|2263.13|2264.89|2263.39|2264.41|2262.91|0
1643310830000|2022-01-27 19:13:50|2264.59|2263.09|2265.19|2263.69|2265.23|2263.73|2264.59|2263.09|0
1643310840000|2022-01-27 19:14:00|2265.17|2263.67|2265.36|2263.86|2266.17|2264.67|2265.15|2263.65|0
1643310850000|2022-01-27 19:14:10|2265.27|2263.77|2265.47|2263.97|2265.61|2264.11|2264.93|2263.43|0
1643310860000|2022-01-27 19:14:20|2265.38|2263.88|2265.13|2263.63|2265.47|2263.97|2264.83|2263.33|0
1643310870000|2022-01-27 19:14:30|2264.95|2263.45|2264.89|2263.39|2265|2263.5|2264.83|2263.33|0
1643310880000|2022-01-27 19:14:40|2264.91|2263.41|2264.57|2263.07|2265.13|2263.63|2264.57|2263.07|0
1643310890000|2022-01-27 19:14:50|2264.55|2263.05|2264.59|2263.09|2264.83|2263.33|2264.31|2262.81|0
1643310900000|2022-01-27 19:15:00|2264.57|2263.07|2263.59|2262.09|2265.32|2263.82|2263.59|2262.09|0
1643310910000|2022-01-27 19:15:10|2263.47|2261.97|2261.83|2260.33|2263.47|2261.97|2261.7|2260.2|0
1643310920000|2022-01-27 19:15:20|2261.65|2260.15|2262.25|2260.75|2262.38|2260.88|2261.61|2260.11|0
1643310930000|2022-01-27 19:15:30|2262.21|2260.71|2263.24|2261.74|2263.35|2261.85|2262.21|2260.71|0
1643310940000|2022-01-27 19:15:40|2263.28|2261.78|2262.54|2261.04|2263.41|2261.91|2262.33|2260.83|0
1643310950000|2022-01-27 19:15:50|2262.5|2261|2262.63|2261.13|2263.15|2261.65|2262.5|2261|0
1643310960000|2022-01-27 19:16:00|2262.67|2261.17|2262.46|2260.96|2263.13|2261.63|2262.16|2260.66|0
1643310970000|2022-01-27 19:16:10|2262.5|2261|2261.99|2260.49|2262.85|2261.35|2261.99|2260.49|0
1643310980000|2022-01-27 19:16:20|2261.9|2260.4|2261.22|2259.72|2261.9|2260.4|2261.22|2259.72|0
1643310990000|2022-01-27 19:16:30|2261.26|2259.76|2261.43|2259.93|2261.47|2259.97|2260.67|2259.17|0
1643311000000|2022-01-27 19:16:40|2261.39|2259.89|2261.81|2260.31|2261.99|2260.49|2261.26|2259.76|0
1643311010000|2022-01-27 19:16:50|2261.72|2260.22|2261.28|2259.78|2261.79|2260.29|2261.28|2259.78|0
1643311020000|2022-01-27 19:17:00|2261.24|2259.74|2261.76|2260.26|2262.5|2261|2260.93|2259.43|0
1643311030000|2022-01-27 19:17:10|2261.88|2260.38|2261.71|2260.21|2261.96|2260.46|2261.56|2260.06|0
1643311040000|2022-01-27 19:17:20|2261.65|2260.15|2261.52|2260.02|2261.8|2260.3|2261.34|2259.84|0
1643311050000|2022-01-27 19:17:30|2261.43|2259.93|2261.82|2260.32|2262.06|2260.56|2261.41|2259.91|0
1643311060000|2022-01-27 19:17:40|2261.8|2260.3|2262.16|2260.66|2262.29|2260.79|2261.8|2260.3|0
1643311070000|2022-01-27 19:17:50|2262.12|2260.62|2261.52|2260.02|2262.16|2260.66|2261.5|2260|0
1643311080000|2022-01-27 19:18:00|2261.41|2259.91|2259.83|2258.33|2261.41|2259.91|2259.77|2258.27|0
1643311090000|2022-01-27 19:18:10|2259.81|2258.31|2260.59|2259.09|2260.67|2259.17|2259.59|2258.09|0
1643311100000|2022-01-27 19:18:20|2260.5|2259|2261.12|2259.62|2261.3|2259.8|2260.5|2259|0
1643311110000|2022-01-27 19:18:30|2261.3|2259.8|2261.7|2260.2|2261.94|2260.44|2260.96|2259.46|0
1643311120000|2022-01-27 19:18:40|2261.64|2260.14|2261.7|2260.2|2261.72|2260.22|2261.42|2259.92|0
1643311130000|2022-01-27 19:18:50|2261.72|2260.22|2260.61|2259.11|2261.72|2260.22|2260.5|2259|0
1643311140000|2022-01-27 19:19:00|2260.63|2259.13|2261.04|2259.54|2261.1|2259.6|2260.48|2258.98|0
1643311150000|2022-01-27 19:19:10|2261.02|2259.52|2261.12|2259.62|2261.6|2260.1|2260.91|2259.41|0
1643311160000|2022-01-27 19:19:20|2261.2|2259.7|2261.14|2259.64|2261.72|2260.22|2260.95|2259.45|0
1643311170000|2022-01-27 19:19:30|2261.12|2259.62|2260.96|2259.46|2261.49|2259.99|2260.83|2259.33|0
1643311180000|2022-01-27 19:19:40|2260.87|2259.37|2260.99|2259.49|2261.2|2259.7|2260.73|2259.23|0
1643311190000|2022-01-27 19:19:50|2260.97|2259.47|2261.29|2259.79|2261.31|2259.81|2260.83|2259.33|0
1643311200000|2022-01-27 19:20:00|2261.33|2259.83|2260.14|2258.64|2261.46|2259.96|2259.8|2258.3|0
1643311210000|2022-01-27 19:20:10|2260.18|2258.68|2260.99|2259.49|2261.13|2259.63|2259.84|2258.34|0
1643311220000|2022-01-27 19:20:20|2261.01|2259.51|2261.01|2259.51|2261.25|2259.75|2260.97|2259.47|0
1643311230000|2022-01-27 19:20:30|2260.96|2259.46|2260.53|2259.03|2260.97|2259.47|2259.9|2258.4|0
1643311240000|2022-01-27 19:20:40|2260.44|2258.94|2260.68|2259.18|2260.7|2259.2|2260.1|2258.6|0
1643311250000|2022-01-27 19:20:50|2260.59|2259.09|2259.96|2258.46|2260.64|2259.14|2259.79|2258.29|0
1643311260000|2022-01-27 19:21:00|2259.92|2258.42|2258.97|2257.47|2260.01|2258.51|2258.95|2257.45|0
1643311270000|2022-01-27 19:21:10|2258.95|2257.45|2258.69|2257.19|2258.97|2257.47|2258.39|2256.89|0
1643311280000|2022-01-27 19:21:20|2258.73|2257.23|2259.03|2257.53|2259.55|2258.05|2258.73|2257.23|0
1643311290000|2022-01-27 19:21:30|2259.01|2257.51|2259.38|2257.88|2259.59|2258.09|2259.01|2257.51|0
1643311300000|2022-01-27 19:21:40|2259.4|2257.9|2259.33|2257.83|2259.67|2258.17|2259.29|2257.79|0
1643311310000|2022-01-27 19:21:50|2259.42|2257.92|2259.59|2258.09|2259.65|2258.15|2259.33|2257.83|0
1643311320000|2022-01-27 19:22:00|2259.65|2258.15|2259.15|2257.65|2259.69|2258.19|2258.98|2257.48|0
1643311330000|2022-01-27 19:22:10|2259.19|2257.69|2258.89|2257.39|2259.22|2257.72|2258.85|2257.35|0
1643311340000|2022-01-27 19:22:20|2258.91|2257.41|2259.39|2257.89|2259.7|2258.2|2258.91|2257.41|0
1643311350000|2022-01-27 19:22:30|2259.41|2257.91|2259.63|2258.13|2259.83|2258.33|2259.37|2257.87|0
1643311360000|2022-01-27 19:22:40|2259.44|2257.94|2259.41|2257.91|2259.87|2258.37|2259.41|2257.91|0
1643311370000|2022-01-27 19:22:50|2259.37|2257.87|2259.07|2257.57|2259.37|2257.87|2258.71|2257.21|0
1643311380000|2022-01-27 19:23:00|2259.05|2257.55|2259.19|2257.69|2259.23|2257.73|2258.67|2257.17|0
1643311390000|2022-01-27 19:23:10|2259.23|2257.73|2259.27|2257.77|2259.49|2257.99|2258.93|2257.43|0
1643311400000|2022-01-27 19:23:20|2259.25|2257.75|2259.27|2257.77|2259.4|2257.9|2258.97|2257.47|0
1643311410000|2022-01-27 19:23:30|2259.29|2257.79|2259.82|2258.32|2260.08|2258.58|2259.23|2257.73|0
1643311420000|2022-01-27 19:23:40|2259.75|2258.25|2259.82|2258.32|2259.95|2258.45|2259.75|2258.25|0
1643311430000|2022-01-27 19:23:50|2259.81|2258.31|2259.92|2258.42|2259.95|2258.45|2259.77|2258.27|0
1643311440000|2022-01-27 19:24:00|2259.95|2258.45|2257.95|2256.45|2260.06|2258.56|2257.95|2256.45|0
1643311450000|2022-01-27 19:24:10|2257.91|2256.41|2257.1|2255.6|2257.99|2256.49|2257.1|2255.6|0
1643311460000|2022-01-27 19:24:20|2257.14|2255.64|2256.11|2254.61|2257.14|2255.64|2255.81|2254.31|0
1643311470000|2022-01-27 19:24:30|2256.03|2254.53|2256.65|2255.15|2256.89|2255.39|2255.97|2254.47|0
1643311480000|2022-01-27 19:24:40|2256.59|2255.09|2256.67|2255.17|2256.89|2255.39|2256.52|2255.02|0
1643311490000|2022-01-27 19:24:50|2256.65|2255.15|2256.11|2254.61|2256.69|2255.19|2255.75|2254.25|0
1643311500000|2022-01-27 19:25:00|2256.07|2254.57|2255.47|2253.97|2256.2|2254.7|2255.34|2253.84|0
1643311510000|2022-01-27 19:25:10|2255.53|2254.03|2256.09|2254.59|2256.2|2254.7|2255.53|2254.03|0
1643311520000|2022-01-27 19:25:20|2256.07|2254.57|2256.5|2255|2256.95|2255.45|2256.03|2254.53|0
1643311530000|2022-01-27 19:25:30|2256.59|2255.09|2256.71|2255.21|2256.71|2255.21|2256.5|2255|0
1643311540000|2022-01-27 19:25:40|2256.69|2255.19|2256.73|2255.23|2256.95|2255.45|2256.41|2254.91|0
1643311550000|2022-01-27 19:25:50|2256.71|2255.21|2257.23|2255.73|2257.51|2256.01|2256.45|2254.95|0
1643311560000|2022-01-27 19:26:00|2257.25|2255.75|2257.1|2255.6|2257.57|2256.07|2256.62|2255.12|0
1643311570000|2022-01-27 19:26:10|2257.07|2255.57|2256.55|2255.05|2257.07|2255.57|2256.36|2254.86|0
1643311580000|2022-01-27 19:26:20|2256.57|2255.07|2256.25|2254.75|2256.57|2255.07|2256.1|2254.6|0
1643311590000|2022-01-27 19:26:30|2256.27|2254.77|2256.27|2254.77|2256.6|2255.1|2256.19|2254.69|0
1643311600000|2022-01-27 19:26:40|2256.31|2254.81|2255.53|2254.03|2256.31|2254.81|2255.41|2253.91|0
1643311610000|2022-01-27 19:26:50|2255.62|2254.12|2255.09|2253.59|2255.62|2254.12|2254.85|2253.35|0
1643311620000|2022-01-27 19:27:00|2255.11|2253.61|2255.79|2254.29|2256.05|2254.55|2254.96|2253.46|0
1643311630000|2022-01-27 19:27:10|2255.88|2254.38|2256.05|2254.55|2256.39|2254.89|2255.73|2254.23|0
1643311640000|2022-01-27 19:27:20|2256.07|2254.57|2256.68|2255.18|2256.68|2255.18|2255.71|2254.21|0
1643311650000|2022-01-27 19:27:30|2256.59|2255.09|2256.48|2254.98|2256.64|2255.14|2256.33|2254.83|0
1643311660000|2022-01-27 19:27:40|2256.39|2254.89|2255.47|2253.97|2256.39|2254.89|2255.36|2253.86|0
1643311670000|2022-01-27 19:27:50|2255.45|2253.95|2255.6|2254.1|2255.71|2254.21|2254.97|2253.47|0
1643311680000|2022-01-27 19:28:00|2255.51|2254.01|2255.19|2253.69|2255.51|2254.01|2255.11|2253.61|0
1643311690000|2022-01-27 19:28:10|2255.28|2253.78|2256.07|2254.57|2256.26|2254.76|2255.28|2253.78|0
1643311700000|2022-01-27 19:28:20|2256.05|2254.55|2254.93|2253.43|2256.09|2254.59|2254.89|2253.39|0
1643311710000|2022-01-27 19:28:30|2254.89|2253.39|2255.2|2253.7|2255.29|2253.79|2254.52|2253.02|0
1643311720000|2022-01-27 19:28:40|2255.16|2253.66|2255.31|2253.81|2255.85|2254.35|2255.16|2253.66|0
1643311730000|2022-01-27 19:28:50|2255.33|2253.83|2254.77|2253.27|2255.33|2253.83|2254.47|2252.97|0
1643311740000|2022-01-27 19:29:00|2254.68|2253.18|2254.81|2253.31|2254.83|2253.33|2254.39|2252.89|0
1643311750000|2022-01-27 19:29:10|2254.83|2253.33|2255.41|2253.91|2255.47|2253.97|2254.79|2253.29|0
1643311760000|2022-01-27 19:29:20|2255.47|2253.97|2254.87|2253.37|2255.47|2253.97|2254.83|2253.33|0
1643311770000|2022-01-27 19:29:30|2254.83|2253.33|2255.07|2253.57|2255.22|2253.72|2254.83|2253.33|0
1643311780000|2022-01-27 19:29:40|2255.09|2253.59|2255.99|2254.49|2256.25|2254.75|2255.09|2253.59|0
1643311790000|2022-01-27 19:29:50|2256.01|2254.51|2255.58|2254.08|2256.01|2254.51|2255.39|2253.89|0
1643311800000|2022-01-27 19:30:00|2255.67|2254.17|2255.35|2253.85|2255.67|2254.17|2255.15|2253.65|0
1643311810000|2022-01-27 19:30:10|2255.31|2253.81|2256.02|2254.52|2256.12|2254.62|2255.09|2253.59|0
1643311820000|2022-01-27 19:30:20|2256.12|2254.62|2256.54|2255.04|2256.54|2255.04|2255.95|2254.45|0
1643311830000|2022-01-27 19:30:30|2256.58|2255.08|2256.7|2255.2|2256.7|2255.2|2256.3|2254.8|0
1643311840000|2022-01-27 19:30:40|2256.61|2255.11|2257.18|2255.68|2257.42|2255.92|2256.53|2255.03|0
1643311850000|2022-01-27 19:30:50|2257.14|2255.64|2257.14|2255.64|2257.4|2255.9|2257.14|2255.64|0
1643311860000|2022-01-27 19:31:00|2257.16|2255.66|2256.63|2255.13|2257.16|2255.66|2256.33|2254.83|0
1643311870000|2022-01-27 19:31:10|2256.61|2255.11|2258.16|2256.66|2258.24|2256.74|2256.55|2255.05|0
1643311880000|2022-01-27 19:31:20|2258.2|2256.7|2258.27|2256.77|2258.4|2256.9|2258.01|2256.51|0
1643311890000|2022-01-27 19:31:30|2258.33|2256.83|2257.74|2256.24|2258.46|2256.96|2257.74|2256.24|0
1643311900000|2022-01-27 19:31:40|2257.78|2256.28|2257.95|2256.45|2258.14|2256.64|2257.67|2256.17|0
1643311910000|2022-01-27 19:31:50|2257.99|2256.49|2257.34|2255.84|2258.08|2256.58|2257.24|2255.74|0
1643311920000|2022-01-27 19:32:00|2257.3|2255.8|2256.88|2255.38|2257.3|2255.8|2256.79|2255.29|0
1643311930000|2022-01-27 19:32:10|2256.85|2255.35|2256.4|2254.9|2256.85|2255.35|2256.29|2254.79|0
1643311940000|2022-01-27 19:32:20|2256.38|2254.88|2256.31|2254.81|2256.68|2255.18|2256.25|2254.75|0
1643311950000|2022-01-27 19:32:30|2256.25|2254.75|2256.03|2254.53|2256.25|2254.75|2255.3|2253.8|0
1643311960000|2022-01-27 19:32:40|2255.97|2254.47|2254.77|2253.27|2255.97|2254.47|2254.75|2253.25|0
1643311970000|2022-01-27 19:32:50|2254.75|2253.25|2253.57|2252.07|2254.75|2253.25|2253.53|2252.03|0
1643311980000|2022-01-27 19:33:00|2253.59|2252.09|2254.15|2252.65|2254.22|2252.72|2253.53|2252.03|0
1643311990000|2022-01-27 19:33:10|2254.18|2252.68|2253.55|2252.05|2254.3|2252.8|2253.55|2252.05|0
1643312000000|2022-01-27 19:33:20|2253.72|2252.22|2252.05|2250.55|2253.72|2252.22|2252.05|2250.55|0
1643312010000|2022-01-27 19:33:30|2252.09|2250.59|2252.37|2250.87|2252.61|2251.11|2252.09|2250.59|0
1643312020000|2022-01-27 19:33:40|2252.28|2250.78|2252.2|2250.7|2252.45|2250.95|2252.04|2250.54|0
1643312030000|2022-01-27 19:33:50|2252.16|2250.66|2252.46|2250.96|2252.82|2251.32|2252.08|2250.58|0
1643312040000|2022-01-27 19:34:00|2252.5|2251|2254.07|2252.57|2254.11|2252.61|2252.5|2251|0
1643312050000|2022-01-27 19:34:10|2254.03|2252.53|2252.8|2251.3|2254.03|2252.53|2252.5|2251|0
1643312060000|2022-01-27 19:34:20|2252.71|2251.21|2253.27|2251.77|2253.27|2251.77|2252.54|2251.04|0
1643312070000|2022-01-27 19:34:30|2253.18|2251.68|2252.96|2251.46|2253.23|2251.73|2252.91|2251.41|0
1643312080000|2022-01-27 19:34:40|2252.92|2251.42|2252.64|2251.14|2253.13|2251.63|2252.6|2251.1|0
1643312090000|2022-01-27 19:34:50|2252.66|2251.16|2253.54|2252.04|2253.65|2252.15|2252.62|2251.12|0
1643312100000|2022-01-27 19:35:00|2253.56|2252.06|2253.58|2252.08|2253.82|2252.32|2253.13|2251.63|0
1643312110000|2022-01-27 19:35:10|2253.5|2252|2255.37|2253.87|2255.56|2254.06|2253.3|2251.8|0
1643312120000|2022-01-27 19:35:20|2255.19|2253.69|2256.84|2255.34|2256.92|2255.42|2255.13|2253.63|0
1643312130000|2022-01-27 19:35:30|2256.8|2255.3|2255.87|2254.37|2256.8|2255.3|2255.85|2254.35|0
1643312140000|2022-01-27 19:35:40|2255.85|2254.35|2255.03|2253.53|2255.85|2254.35|2254.86|2253.36|0
1643312150000|2022-01-27 19:35:50|2255.01|2253.51|2255.35|2253.85|2255.52|2254.02|2254.88|2253.38|0
1643312160000|2022-01-27 19:36:00|2255.33|2253.83|2256.44|2254.94|2256.91|2255.41|2255.33|2253.83|0
1643312170000|2022-01-27 19:36:10|2256.42|2254.92|2255.81|2254.31|2256.42|2254.92|2255.59|2254.09|0
1643312180000|2022-01-27 19:36:20|2255.85|2254.35|2256.15|2254.65|2256.29|2254.79|2255.68|2254.18|0
1643312190000|2022-01-27 19:36:30|2256.09|2254.59|2256.37|2254.87|2257.22|2255.72|2256.05|2254.55|0
1643312200000|2022-01-27 19:36:40|2256.55|2255.05|2256.48|2254.98|2256.67|2255.17|2256.23|2254.73|0
1643312210000|2022-01-27 19:36:50|2256.5|2255|2256.74|2255.24|2257.02|2255.52|2256.5|2255|0
1643312220000|2022-01-27 19:37:00|2256.83|2255.33|2256.7|2255.2|2257.11|2255.61|2256.25|2254.75|0
1643312230000|2022-01-27 19:37:10|2256.76|2255.26|2256.42|2254.92|2257.56|2256.06|2256.2|2254.7|0
1643312240000|2022-01-27 19:37:20|2256.46|2254.96|2257.9|2256.4|2258.21|2256.71|2256.22|2254.72|0
1643312250000|2022-01-27 19:37:30|2257.8|2256.3|2257.56|2256.06|2257.84|2256.34|2257.5|2256|0
1643312260000|2022-01-27 19:37:40|2257.54|2256.04|2258.34|2256.84|2258.43|2256.93|2257.52|2256.02|0
1643312270000|2022-01-27 19:37:50|2258.19|2256.69|2257.54|2256.04|2258.19|2256.69|2257.5|2256|0
1643312280000|2022-01-27 19:38:00|2257.5|2256|2256.65|2255.15|2257.8|2256.3|2256.56|2255.06|0
1643312290000|2022-01-27 19:38:10|2256.56|2255.06|2256.6|2255.1|2257.2|2255.7|2256.34|2254.84|0
1643312300000|2022-01-27 19:38:20|2256.51|2255.01|2257.11|2255.61|2257.24|2255.74|2256.34|2254.84|0
1643312310000|2022-01-27 19:38:30|2257.07|2255.57|2256.98|2255.48|2257.07|2255.57|2256.45|2254.95|0
1643312320000|2022-01-27 19:38:40|2257.02|2255.52|2257.67|2256.17|2257.78|2256.28|2257.02|2255.52|0
1643312330000|2022-01-27 19:38:50|2257.63|2256.13|2256.42|2254.92|2257.76|2256.26|2256.36|2254.86|0
1643312340000|2022-01-27 19:39:00|2256.48|2254.98|2256.62|2255.12|2256.72|2255.22|2256.23|2254.73|0
1643312350000|2022-01-27 19:39:10|2256.53|2255.03|2257.36|2255.86|2257.62|2256.12|2256.34|2254.84|0
1643312360000|2022-01-27 19:39:20|2257.32|2255.82|2257.24|2255.74|2257.58|2256.08|2256.94|2255.44|0
1643312370000|2022-01-27 19:39:30|2257.15|2255.65|2257.41|2255.91|2257.41|2255.91|2256.98|2255.48|0
1643312380000|2022-01-27 19:39:40|2257.6|2256.1|2257.88|2256.38|2258.04|2256.54|2257.49|2255.99|0
1643312390000|2022-01-27 19:39:50|2257.97|2256.47|2258.02|2256.52|2258.14|2256.64|2257.84|2256.34|0
1643312400000|2022-01-27 19:40:00|2258.01|2256.51|2260.45|2258.95|2260.53|2259.03|2257.46|2255.96|0
1643312410000|2022-01-27 19:40:10|2260.54|2259.04|2261.15|2259.65|2261.34|2259.84|2260.28|2258.78|0
1643312420000|2022-01-27 19:40:20|2261.33|2259.83|2262.32|2260.82|2262.56|2261.06|2261.16|2259.66|0
1643312430000|2022-01-27 19:40:30|2262.28|2260.78|2261.63|2260.13|2262.28|2260.78|2261.55|2260.05|0
1643312440000|2022-01-27 19:40:40|2261.55|2260.05|2260.91|2259.41|2261.55|2260.05|2260.91|2259.41|0
1643312450000|2022-01-27 19:40:50|2260.93|2259.43|2261.88|2260.38|2262.03|2260.53|2260.71|2259.21|0
1643312460000|2022-01-27 19:41:00|2261.82|2260.32|2261.9|2260.4|2262.38|2260.88|2261.73|2260.23|0
1643312470000|2022-01-27 19:41:10|2261.86|2260.36|2261.02|2259.52|2262.03|2260.53|2261|2259.5|0
1643312480000|2022-01-27 19:41:20|2261|2259.5|2261.38|2259.88|2261.57|2260.07|2260.98|2259.48|0
1643312490000|2022-01-27 19:41:30|2261.28|2259.78|2261.14|2259.64|2261.42|2259.92|2261.1|2259.6|0
1643312500000|2022-01-27 19:41:40|2261.23|2259.73|2261.16|2259.66|2261.31|2259.81|2260.86|2259.36|0
1643312510000|2022-01-27 19:41:50|2261.14|2259.64|2261.36|2259.86|2261.51|2260.01|2261.1|2259.6|0
1643312520000|2022-01-27 19:42:00|2261.28|2259.78|2262.7|2261.2|2263.06|2261.56|2261.1|2259.6|0
1643312530000|2022-01-27 19:42:10|2262.72|2261.22|2261.71|2260.21|2262.98|2261.48|2261.71|2260.21|0
1643312540000|2022-01-27 19:42:20|2261.8|2260.3|2261.32|2259.82|2261.92|2260.42|2260.96|2259.46|0
1643312550000|2022-01-27 19:42:30|2261.28|2259.78|2261.62|2260.12|2261.92|2260.42|2261.28|2259.78|0
1643312560000|2022-01-27 19:42:40|2261.58|2260.08|2261.58|2260.08|2261.66|2260.16|2261.32|2259.82|0
1643312570000|2022-01-27 19:42:50|2261.54|2260.04|2261.36|2259.86|2261.54|2260.04|2260.44|2258.94|0
1643312580000|2022-01-27 19:43:00|2261.32|2259.82|2261.56|2260.06|2261.66|2260.16|2260.8|2259.3|0
1643312590000|2022-01-27 19:43:10|2261.54|2260.04|2261.88|2260.38|2262.05|2260.55|2261.26|2259.76|0
1643312600000|2022-01-27 19:43:20|2261.79|2260.29|2261.56|2260.06|2261.92|2260.42|2261.15|2259.65|0
1643312610000|2022-01-27 19:43:30|2261.54|2260.04|2261.32|2259.82|2261.92|2260.42|2261.2|2259.7|0
1643312620000|2022-01-27 19:43:40|2261.3|2259.8|2261.75|2260.25|2261.94|2260.44|2261.15|2259.65|0
1643312630000|2022-01-27 19:43:50|2261.84|2260.34|2261.88|2260.38|2261.94|2260.44|2261.62|2260.12|0
1643312640000|2022-01-27 19:44:00|2261.82|2260.32|2262.44|2260.94|2262.48|2260.98|2261.47|2259.97|0
1643312650000|2022-01-27 19:44:10|2262.42|2260.92|2262.35|2260.85|2262.48|2260.98|2261.8|2260.3|0
1643312660000|2022-01-27 19:44:20|2262.33|2260.83|2262.18|2260.68|2262.4|2260.9|2262.14|2260.64|0
1643312670000|2022-01-27 19:44:30|2262.14|2260.64|2261.38|2259.88|2262.14|2260.64|2261.02|2259.52|0
1643312680000|2022-01-27 19:44:40|2261.34|2259.84|2261.43|2259.93|2261.58|2260.08|2261.28|2259.78|0
1643312690000|2022-01-27 19:44:50|2261.45|2259.95|2261.93|2260.43|2261.93|2260.43|2261.32|2259.82|0
1643312700000|2022-01-27 19:45:00|2262.2|2260.7|2261.54|2260.04|2262.25|2260.75|2261.54|2260.04|0
1643312710000|2022-01-27 19:45:10|2261.52|2260.02|2262.01|2260.51|2262.18|2260.68|2261.52|2260.02|0
1643312720000|2022-01-27 19:45:20|2261.99|2260.49|2262.1|2260.6|2262.1|2260.6|2261.67|2260.17|0
1643312730000|2022-01-27 19:45:30|2262.14|2260.64|2264.32|2262.82|2264.32|2262.82|2262.14|2260.64|0
1643312740000|2022-01-27 19:45:40|2264.31|2262.81|2264.5|2263|2264.94|2263.44|2264.14|2262.64|0
1643312750000|2022-01-27 19:45:50|2264.46|2262.96|2263.59|2262.09|2264.46|2262.96|2263.42|2261.92|0
1643312760000|2022-01-27 19:46:00|2263.5|2262|2264.28|2262.78|2264.62|2263.12|2263.42|2261.92|0
1643312770000|2022-01-27 19:46:10|2264.32|2262.82|2263.94|2262.44|2264.36|2262.86|2263.72|2262.22|0
1643312780000|2022-01-27 19:46:20|2263.96|2262.46|2264.18|2262.68|2264.32|2262.82|2263.72|2262.22|0
1643312790000|2022-01-27 19:46:30|2264.14|2262.64|2264.14|2262.64|2264.36|2262.86|2264|2262.5|0
1643312800000|2022-01-27 19:46:40|2264.24|2262.74|2264.22|2262.72|2264.55|2263.05|2264.22|2262.72|0
1643312810000|2022-01-27 19:46:50|2264.31|2262.81|2264.2|2262.7|2264.38|2262.88|2264.05|2262.55|0
1643312820000|2022-01-27 19:47:00|2264.18|2262.68|2263|2261.5|2264.18|2262.68|2262.72|2261.22|0
1643312830000|2022-01-27 19:47:10|2262.98|2261.48|2262.7|2261.2|2263|2261.5|2262.46|2260.96|0
1643312840000|2022-01-27 19:47:20|2262.68|2261.18|2262.42|2260.92|2263.06|2261.56|2262.38|2260.88|0
1643312850000|2022-01-27 19:47:30|2262.46|2260.96|2262.66|2261.16|2262.72|2261.22|2262.34|2260.84|0
1643312860000|2022-01-27 19:47:40|2262.68|2261.18|2262.55|2261.05|2262.72|2261.22|2262.51|2261.01|0
1643312870000|2022-01-27 19:47:50|2262.53|2261.03|2262.94|2261.44|2263.28|2261.78|2262.53|2261.03|0
1643312880000|2022-01-27 19:48:00|2262.79|2261.29|2262.62|2261.12|2263.02|2261.52|2262.58|2261.08|0
1643312890000|2022-01-27 19:48:10|2262.6|2261.1|2262.77|2261.27|2262.94|2261.44|2262.6|2261.1|0
1643312900000|2022-01-27 19:48:20|2262.68|2261.18|2262.57|2261.07|2262.86|2261.36|2262.57|2261.07|0
1643312910000|2022-01-27 19:48:30|2262.45|2260.95|2260.81|2259.31|2262.45|2260.95|2260.81|2259.31|0
1643312920000|2022-01-27 19:48:40|2260.85|2259.35|2260.85|2259.35|2260.87|2259.37|2259.99|2258.49|0
1643312930000|2022-01-27 19:48:50|2260.81|2259.31|2261.03|2259.53|2261.11|2259.61|2260.67|2259.17|0
1643312940000|2022-01-27 19:49:00|2261.11|2259.61|2261.35|2259.85|2261.48|2259.98|2260.99|2259.49|0
1643312950000|2022-01-27 19:49:10|2261.33|2259.83|2261.89|2260.39|2261.93|2260.43|2261.27|2259.77|0
1643312960000|2022-01-27 19:49:20|2261.91|2260.41|2261.33|2259.83|2262.06|2260.56|2261.05|2259.55|0
1643312970000|2022-01-27 19:49:30|2261.27|2259.77|2261.33|2259.83|2261.39|2259.89|2261.25|2259.75|0
1643312980000|2022-01-27 19:49:40|2261.29|2259.79|2261.63|2260.13|2261.85|2260.35|2261.29|2259.79|0
1643312990000|2022-01-27 19:49:50|2261.59|2260.09|2261.63|2260.13|2261.63|2260.13|2261.29|2259.79|0
1643313000000|2022-01-27 19:50:00|2261.59|2260.09|2260.47|2258.97|2261.61|2260.11|2260.17|2258.67|0
1643313010000|2022-01-27 19:50:10|2260.51|2259.01|2260.56|2259.06|2260.99|2259.49|2260.43|2258.93|0
1643313020000|2022-01-27 19:50:20|2260.66|2259.16|2261.01|2259.51|2261.41|2259.91|2260.66|2259.16|0
1643313030000|2022-01-27 19:50:30|2261.03|2259.53|2260.16|2258.66|2261.2|2259.7|2260.16|2258.66|0
1643313040000|2022-01-27 19:50:40|2260|2258.5|2260.31|2258.81|2260.48|2258.98|2259.8|2258.3|0
1643313050000|2022-01-27 19:50:50|2260.2|2258.7|2259.69|2258.19|2260.31|2258.81|2259.67|2258.17|0
1643313060000|2022-01-27 19:51:00|2259.63|2258.13|2258.55|2257.05|2259.63|2258.13|2257.95|2256.45|0
1643313070000|2022-01-27 19:51:10|2258.51|2257.01|2258.59|2257.09|2258.85|2257.35|2258.49|2256.99|0
1643313080000|2022-01-27 19:51:20|2258.55|2257.05|2258.5|2257|2258.98|2257.48|2258.42|2256.92|0
1643313090000|2022-01-27 19:51:30|2258.42|2256.92|2258.85|2257.35|2259.24|2257.74|2258.25|2256.75|0
1643313100000|2022-01-27 19:51:40|2258.89|2257.39|2258.25|2256.75|2259.13|2257.63|2258.16|2256.66|0
1643313110000|2022-01-27 19:51:50|2258.27|2256.77|2258.89|2257.39|2258.89|2257.39|2258.27|2256.77|0
1643313120000|2022-01-27 19:52:00|2258.8|2257.3|2259.59|2258.09|2259.59|2258.09|2258.56|2257.06|0
1643313130000|2022-01-27 19:52:10|2259.61|2258.11|2259.77|2258.27|2260.33|2258.83|2259.61|2258.11|0
1643313140000|2022-01-27 19:52:20|2259.73|2258.23|2258.84|2257.34|2259.86|2258.36|2258.78|2257.28|0
1643313150000|2022-01-27 19:52:30|2258.86|2257.36|2258.41|2256.91|2258.99|2257.49|2258.12|2256.62|0
1643313160000|2022-01-27 19:52:40|2258.37|2256.87|2258.58|2257.08|2258.58|2257.08|2258.14|2256.64|0
1643313170000|2022-01-27 19:52:50|2258.6|2257.1|2258.6|2257.1|2258.62|2257.12|2258.37|2256.87|0
1643313180000|2022-01-27 19:53:00|2258.62|2257.12|2258.36|2256.86|2258.84|2257.34|2258.32|2256.82|0
1643313190000|2022-01-27 19:53:10|2258.32|2256.82|2257.43|2255.93|2258.32|2256.82|2257.39|2255.89|0
1643313200000|2022-01-27 19:53:20|2257.41|2255.91|2257.22|2255.72|2257.43|2255.93|2256.75|2255.25|0
1643313210000|2022-01-27 19:53:30|2257.13|2255.63|2256.75|2255.25|2257.27|2255.77|2256.73|2255.23|0
1643313220000|2022-01-27 19:53:40|2256.84|2255.34|2256.17|2254.67|2256.88|2255.38|2256.13|2254.63|0
1643313230000|2022-01-27 19:53:50|2256.15|2254.65|2256.2|2254.7|2256.49|2254.99|2255.77|2254.27|0
1643313240000|2022-01-27 19:54:00|2256.38|2254.88|2256.67|2255.17|2257.26|2255.76|2256.23|2254.73|0
1643313250000|2022-01-27 19:54:10|2256.71|2255.21|2255.85|2254.35|2256.71|2255.21|2255.51|2254.01|0
1643313260000|2022-01-27 19:54:20|2255.76|2254.26|2255.51|2254.01|2255.77|2254.27|2255.23|2253.73|0
1643313270000|2022-01-27 19:54:30|2255.49|2253.99|2255.62|2254.12|2255.79|2254.29|2255.47|2253.97|0
1643313280000|2022-01-27 19:54:40|2255.64|2254.14|2256.03|2254.53|2256.07|2254.57|2255.62|2254.12|0
1643313290000|2022-01-27 19:54:50|2256.05|2254.55|2255.81|2254.31|2256.16|2254.66|2255.51|2254.01|0
1643313300000|2022-01-27 19:55:00|2255.9|2254.4|2255.09|2253.59|2255.9|2254.4|2254.96|2253.46|0
1643313310000|2022-01-27 19:55:10|2255.18|2253.68|2255.25|2253.75|2255.55|2254.05|2255.1|2253.6|0
1643313320000|2022-01-27 19:55:20|2255.24|2253.74|2255.48|2253.98|2256.39|2254.89|2255.2|2253.7|0
1643313330000|2022-01-27 19:55:30|2255.44|2253.94|2255.42|2253.92|2255.88|2254.38|2255.2|2253.7|0
1643313340000|2022-01-27 19:55:40|2255.46|2253.96|2253.92|2252.42|2255.46|2253.96|2253.83|2252.33|0
1643313350000|2022-01-27 19:55:50|2253.96|2252.46|2254.41|2252.91|2254.41|2252.91|2253.75|2252.25|0
1643313360000|2022-01-27 19:56:00|2254.43|2252.93|2253.88|2252.38|2254.56|2253.06|2253.88|2252.38|0
1643313370000|2022-01-27 19:56:10|2253.9|2252.4|2254.2|2252.7|2254.2|2252.7|2253.9|2252.4|0
1643313380000|2022-01-27 19:56:20|2254.22|2252.72|2255.98|2254.48|2255.98|2254.48|2254.18|2252.68|0
1643313390000|2022-01-27 19:56:30|2256.01|2254.51|2255.83|2254.33|2256.12|2254.62|2255.12|2253.62|0
1643313400000|2022-01-27 19:56:40|2255.92|2254.42|2255.53|2254.03|2255.96|2254.46|2255.53|2254.03|0
1643313410000|2022-01-27 19:56:50|2255.44|2253.94|2255.6|2254.1|2255.85|2254.35|2255.44|2253.94|0
1643313420000|2022-01-27 19:57:00|2255.79|2254.29|2255.81|2254.31|2256.1|2254.6|2255.49|2253.99|0
1643313430000|2022-01-27 19:57:10|2255.83|2254.33|2257.04|2255.54|2257.24|2255.74|2255.81|2254.31|0
1643313440000|2022-01-27 19:57:20|2257.06|2255.56|2257.24|2255.74|2257.28|2255.78|2256.68|2255.18|0
1643313450000|2022-01-27 19:57:30|2257.2|2255.7|2257.14|2255.64|2257.42|2255.92|2256.88|2255.38|0
1643313460000|2022-01-27 19:57:40|2257.23|2255.73|2257.72|2256.22|2258.02|2256.52|2257.23|2255.73|0
1643313470000|2022-01-27 19:57:50|2257.7|2256.2|2257.38|2255.88|2257.72|2256.22|2257.38|2255.88|0
1643313480000|2022-01-27 19:58:00|2257.31|2255.81|2257.38|2255.88|2257.64|2256.14|2256.79|2255.29|0
1643313490000|2022-01-27 19:58:10|2257.4|2255.9|2257.31|2255.81|2257.4|2255.9|2257.01|2255.51|0
1643313500000|2022-01-27 19:58:20|2257.27|2255.77|2258.72|2257.22|2258.99|2257.49|2257.27|2255.77|0
1643313510000|2022-01-27 19:58:30|2258.8|2257.3|2259.5|2258|2259.5|2258|2258.8|2257.3|0
1643313520000|2022-01-27 19:58:40|2259.48|2257.98|2259.14|2257.64|2259.55|2258.05|2258.97|2257.47|0
1643313530000|2022-01-27 19:58:50|2259.12|2257.62|2258.8|2257.3|2259.48|2257.98|2258.54|2257.04|0
1643313540000|2022-01-27 19:59:00|2258.76|2257.26|2258.08|2256.58|2258.76|2257.26|2257.44|2255.94|0
1643313550000|2022-01-27 19:59:10|2258.06|2256.56|2257.62|2256.12|2258.36|2256.86|2257.58|2256.08|0
1643313560000|2022-01-27 19:59:20|2257.66|2256.16|2257.14|2255.64|2258.1|2256.6|2256.92|2255.42|0
1643313570000|2022-01-27 19:59:30|2256.96|2255.46|2257.74|2256.24|2257.85|2256.35|2256.88|2255.38|0
1643313580000|2022-01-27 19:59:40|2257.76|2256.26|2257.94|2256.44|2258.5|2257|2257.66|2256.16|0
1643313590000|2022-01-27 19:59:50|2258|2256.5|2258|2256.5|2258.2|2256.7|2257.68|2256.18|0
1643313600000|2022-01-27 20:00:00|2257.82|2256.32|2260.81|2259.31|2260.83|2259.33|2257.59|2256.09|0
1643313610000|2022-01-27 20:00:10|2260.72|2259.22|2260.33|2258.83|2261.2|2259.7|2260.33|2258.83|0
1643313620000|2022-01-27 20:00:20|2260.42|2258.92|2259.95|2258.45|2260.55|2259.05|2259.95|2258.45|0
1643313630000|2022-01-27 20:00:30|2259.85|2258.35|2260.78|2259.28|2260.78|2259.28|2258.92|2257.42|0
1643313640000|2022-01-27 20:00:40|2260.87|2259.37|2260.51|2259.01|2261.09|2259.59|2260.44|2258.94|0
1643313650000|2022-01-27 20:00:50|2260.55|2259.05|2260.72|2259.22|2261.06|2259.56|2260.53|2259.03|0
1643313660000|2022-01-27 20:01:00|2260.81|2259.31|2260.93|2259.43|2261.06|2259.56|2260.08|2258.58|0
1643313670000|2022-01-27 20:01:10|2261.02|2259.52|2260.65|2259.15|2261.08|2259.58|2260.53|2259.03|0
1643313680000|2022-01-27 20:01:20|2260.63|2259.13|2260.28|2258.78|2260.67|2259.17|2260.09|2258.59|0
1643313690000|2022-01-27 20:01:30|2260.37|2258.87|2260.5|2259|2260.71|2259.21|2260.28|2258.78|0
1643313700000|2022-01-27 20:01:40|2260.41|2258.91|2260.67|2259.17|2260.76|2259.26|2260.35|2258.85|0
1643313710000|2022-01-27 20:01:50|2260.85|2259.35|2260.38|2258.88|2260.93|2259.43|2260.03|2258.53|0
1643313720000|2022-01-27 20:02:00|2260.29|2258.79|2262.4|2260.9|2262.48|2260.98|2260.08|2258.58|0
1643313730000|2022-01-27 20:02:10|2262.36|2260.86|2262.16|2260.66|2263|2261.5|2262.05|2260.55|0
1643313740000|2022-01-27 20:02:20|2262.12|2260.62|2261.88|2260.38|2262.18|2260.68|2261.52|2260.02|0
1643313750000|2022-01-27 20:02:30|2261.92|2260.42|2262.66|2261.16|2262.74|2261.24|2261.92|2260.42|0
1643313760000|2022-01-27 20:02:40|2262.57|2261.07|2262.53|2261.03|2263|2261.5|2262.36|2260.86|0
1643313770000|2022-01-27 20:02:50|2262.44|2260.94|2262.53|2261.03|2262.7|2261.2|2262.28|2260.78|0
1643313780000|2022-01-27 20:03:00|2262.51|2261.01|2262.7|2261.2|2262.72|2261.22|2262.4|2260.9|0
1643313790000|2022-01-27 20:03:10|2262.72|2261.22|2263.04|2261.54|2263.45|2261.95|2262.63|2261.13|0
1643313800000|2022-01-27 20:03:20|2263.02|2261.52|2262.42|2260.92|2263.04|2261.54|2262.4|2260.9|0
1643313810000|2022-01-27 20:03:30|2262.4|2260.9|2261.5|2260|2262.57|2261.07|2261.43|2259.93|0
1643313820000|2022-01-27 20:03:40|2261.48|2259.98|2261.43|2259.93|2261.56|2260.06|2261.17|2259.67|0
1643313830000|2022-01-27 20:03:50|2261.52|2260.02|2262.23|2260.73|2262.34|2260.84|2261.39|2259.89|0
1643313840000|2022-01-27 20:04:00|2262.14|2260.64|2262.08|2260.58|2262.23|2260.73|2261.98|2260.48|0
1643313850000|2022-01-27 20:04:10|2262.1|2260.6|2261.69|2260.19|2262.1|2260.6|2261.63|2260.13|0
1643313860000|2022-01-27 20:04:20|2261.67|2260.17|2260.71|2259.21|2261.72|2260.22|2260.71|2259.21|0
1643313870000|2022-01-27 20:04:30|2260.55|2259.05|2260.83|2259.33|2260.98|2259.48|2260.1|2258.6|0
1643313880000|2022-01-27 20:04:40|2260.92|2259.42|2260.96|2259.46|2261.24|2259.74|2260.86|2259.36|0
1643313890000|2022-01-27 20:04:50|2260.94|2259.44|2261.13|2259.63|2261.3|2259.8|2260.92|2259.42|0
1643313900000|2022-01-27 20:05:00|2261.09|2259.59|2261.04|2259.54|2261.3|2259.8|2260.03|2258.53|0
1643313910000|2022-01-27 20:05:10|2261.06|2259.56|2261.03|2259.53|2261.15|2259.65|2260.6|2259.1|0
1643313920000|2022-01-27 20:05:20|2261.07|2259.57|2260.99|2259.49|2261.29|2259.79|2260.99|2259.49|0
1643313930000|2022-01-27 20:05:30|2260.93|2259.43|2260.05|2258.55|2260.93|2259.43|2259.76|2258.26|0
1643313940000|2022-01-27 20:05:40|2260.07|2258.57|2260.69|2259.19|2260.73|2259.23|2259.79|2258.29|0
1643313950000|2022-01-27 20:05:50|2260.79|2259.29|2261.29|2259.79|2261.89|2260.39|2260.79|2259.29|0
1643313960000|2022-01-27 20:06:00|2261.09|2259.59|2261.05|2259.55|2261.33|2259.83|2260.82|2259.32|0
1643313970000|2022-01-27 20:06:10|2260.99|2259.49|2262.28|2260.78|2262.38|2260.88|2260.99|2259.49|0
1643313980000|2022-01-27 20:06:20|2262.3|2260.8|2262.09|2260.59|2262.9|2261.4|2261.96|2260.46|0
1643313990000|2022-01-27 20:06:30|2262.13|2260.63|2261.67|2260.17|2262.34|2260.84|2261.61|2260.11|0
1643314000000|2022-01-27 20:06:40|2261.63|2260.13|2262.13|2260.63|2262.26|2260.76|2261.33|2259.83|0
1643314010000|2022-01-27 20:06:50|2262.15|2260.65|2261.7|2260.2|2262.26|2260.76|2261.63|2260.13|0
1643314020000|2022-01-27 20:07:00|2261.67|2260.17|2261.65|2260.15|2262.04|2260.54|2261.41|2259.91|0
1643314030000|2022-01-27 20:07:10|2261.63|2260.13|2262.4|2260.9|2262.51|2261.01|2261.61|2260.11|0
1643314040000|2022-01-27 20:07:20|2262.38|2260.88|2262.17|2260.67|2262.42|2260.92|2262.17|2260.67|0
1643314050000|2022-01-27 20:07:30|2261.98|2260.48|2261.69|2260.19|2262.04|2260.54|2261.65|2260.15|0
1643314060000|2022-01-27 20:07:40|2261.7|2260.2|2261.87|2260.37|2262.22|2260.72|2261.61|2260.11|0
1643314070000|2022-01-27 20:07:50|2261.85|2260.35|2261.89|2260.39|2262.09|2260.59|2261.83|2260.33|0
1643314080000|2022-01-27 20:08:00|2261.7|2260.2|2262.09|2260.59|2262.11|2260.61|2261.61|2260.11|0
1643314090000|2022-01-27 20:08:10|2262.13|2260.63|2262.19|2260.69|2262.19|2260.69|2261.66|2260.16|0
1643314100000|2022-01-27 20:08:20|2262.28|2260.78|2263.74|2262.24|2263.87|2262.37|2262.26|2260.76|0
1643314110000|2022-01-27 20:08:30|2263.65|2262.15|2263.61|2262.11|2263.87|2262.37|2263.3|2261.8|0
1643314120000|2022-01-27 20:08:40|2263.7|2262.2|2262.96|2261.46|2263.72|2262.22|2262.92|2261.42|0
1643314130000|2022-01-27 20:08:50|2262.98|2261.48|2262.88|2261.38|2263.18|2261.68|2262.88|2261.38|0
1643314140000|2022-01-27 20:09:00|2262.92|2261.42|2262.06|2260.56|2263.26|2261.76|2262.06|2260.56|0
1643314150000|2022-01-27 20:09:10|2262.08|2260.58|2261.2|2259.7|2262.08|2260.58|2261.09|2259.59|0
1643314160000|2022-01-27 20:09:20|2261.18|2259.68|2261.39|2259.89|2261.72|2260.22|2261.09|2259.59|0
1643314170000|2022-01-27 20:09:30|2261.35|2259.85|2261.26|2259.76|2261.44|2259.94|2261.11|2259.61|0
1643314180000|2022-01-27 20:09:40|2261.22|2259.72|2258.92|2257.42|2261.22|2259.72|2258.86|2257.36|0
1643314190000|2022-01-27 20:09:50|2258.84|2257.34|2259.03|2257.53|2259.18|2257.68|2258.54|2257.04|0
1643314200000|2022-01-27 20:10:00|2259.05|2257.55|2259.75|2258.25|2259.92|2258.42|2258.92|2257.42|0
1643314210000|2022-01-27 20:10:10|2259.73|2258.23|2259.77|2258.27|2259.77|2258.27|2259.47|2257.97|0
1643314220000|2022-01-27 20:10:20|2259.86|2258.36|2259.94|2258.44|2259.94|2258.44|2259.47|2257.97|0
1643314230000|2022-01-27 20:10:30|2260.03|2258.53|2258.26|2256.76|2260.03|2258.53|2258.26|2256.76|0
1643314240000|2022-01-27 20:10:40|2258.24|2256.74|2258.37|2256.87|2258.5|2257|2258.03|2256.53|0
1643314250000|2022-01-27 20:10:50|2258.33|2256.83|2257.81|2256.31|2258.49|2256.99|2257.51|2256.01|0
1643314260000|2022-01-27 20:11:00|2257.77|2256.27|2257.5|2256|2257.79|2256.29|2257.18|2255.68|0
1643314270000|2022-01-27 20:11:10|2257.48|2255.98|2257.37|2255.87|2257.53|2256.03|2256.88|2255.38|0
1643314280000|2022-01-27 20:11:20|2257.38|2255.88|2257.53|2256.03|2257.72|2256.22|2257.25|2255.75|0
1643314290000|2022-01-27 20:11:30|2257.51|2256.01|2257.51|2256.01|2257.63|2256.13|2257.22|2255.72|0
1643314300000|2022-01-27 20:11:40|2257.5|2256|2257.29|2255.79|2257.51|2256.01|2256.94|2255.44|0
1643314310000|2022-01-27 20:11:50|2257.31|2255.81|2256.6|2255.1|2257.72|2256.22|2256.58|2255.08|0
1643314320000|2022-01-27 20:12:00|2256.66|2255.16|2256.82|2255.32|2257.18|2255.68|2256.34|2254.84|0
1643314330000|2022-01-27 20:12:10|2256.9|2255.4|2258.39|2256.89|2258.54|2257.04|2256.9|2255.4|0
1643314340000|2022-01-27 20:12:20|2258.25|2256.75|2257.72|2256.22|2258.25|2256.75|2257.66|2256.16|0
1643314350000|2022-01-27 20:12:30|2257.74|2256.24|2257.72|2256.22|2258.22|2256.72|2257.66|2256.16|0
1643314360000|2022-01-27 20:12:40|2257.74|2256.24|2257|2255.5|2257.87|2256.37|2256.96|2255.46|0
1643314370000|2022-01-27 20:12:50|2256.98|2255.48|2257.28|2255.78|2257.32|2255.82|2256.66|2255.16|0
1643314380000|2022-01-27 20:13:00|2257.32|2255.82|2256.53|2255.03|2257.56|2256.06|2256.3|2254.8|0
1643314390000|2022-01-27 20:13:10|2256.55|2255.05|2257.35|2255.85|2257.35|2255.85|2256.53|2255.03|0
1643314400000|2022-01-27 20:13:20|2257.26|2255.76|2256.4|2254.9|2257.31|2255.81|2256.32|2254.82|0
1643314410000|2022-01-27 20:13:30|2256.36|2254.86|2255.65|2254.15|2256.36|2254.86|2255.52|2254.02|0
1643314420000|2022-01-27 20:13:40|2255.63|2254.13|2255.74|2254.24|2255.95|2254.45|2255.61|2254.11|0
1643314430000|2022-01-27 20:13:50|2255.76|2254.26|2254.49|2252.99|2256.5|2255|2254.38|2252.88|0
1643314440000|2022-01-27 20:14:00|2254.58|2253.08|2255.31|2253.81|2255.33|2253.83|2254.34|2252.84|0
1643314450000|2022-01-27 20:14:10|2255.29|2253.79|2254.89|2253.39|2255.29|2253.79|2254.59|2253.09|0
1643314460000|2022-01-27 20:14:20|2254.85|2253.35|2255.27|2253.77|2255.45|2253.95|2254.81|2253.31|0
1643314470000|2022-01-27 20:14:30|2255.25|2253.75|2255.64|2254.14|2255.64|2254.14|2255.03|2253.53|0
1643314480000|2022-01-27 20:14:40|2255.73|2254.23|2255.81|2254.31|2256.03|2254.53|2255.66|2254.16|0
1643314490000|2022-01-27 20:14:50|2255.85|2254.35|2255.73|2254.23|2256.25|2254.75|2255.68|2254.18|0
1643314500000|2022-01-27 20:15:00|2255.83|2254.33|2255.92|2254.42|2256.33|2254.83|2255.7|2254.2|0
1643314510000|2022-01-27 20:15:10|2255.88|2254.38|2253.98|2252.48|2255.96|2254.46|2253.98|2252.48|0
1643314520000|2022-01-27 20:15:20|2253.94|2252.44|2253.75|2252.25|2254.16|2252.66|2253.69|2252.19|0
1643314530000|2022-01-27 20:15:30|2253.77|2252.27|2253.59|2252.09|2253.79|2252.29|2253.41|2251.91|0
1643314540000|2022-01-27 20:15:40|2253.55|2252.05|2253.67|2252.17|2253.75|2252.25|2252.96|2251.46|0
1643314550000|2022-01-27 20:15:50|2253.63|2252.13|2254.27|2252.77|2254.36|2252.86|2253.43|2251.93|0
1643314560000|2022-01-27 20:16:00|2254.19|2252.69|2254.23|2252.73|2254.4|2252.9|2253.67|2252.17|0
1643314570000|2022-01-27 20:16:10|2254.25|2252.75|2254.05|2252.55|2254.31|2252.81|2253.93|2252.43|0
1643314580000|2022-01-27 20:16:20|2254.09|2252.59|2254.94|2253.44|2254.94|2253.44|2253.99|2252.49|0
1643314590000|2022-01-27 20:16:30|2255.13|2253.63|2255.46|2253.96|2255.86|2254.36|2255.13|2253.63|0
1643314600000|2022-01-27 20:16:40|2255.44|2253.94|2255.48|2253.98|2255.5|2254|2254.91|2253.41|0
1643314610000|2022-01-27 20:16:50|2255.46|2253.96|2255.5|2254|2256.1|2254.6|2255.42|2253.92|0
1643314620000|2022-01-27 20:17:00|2255.46|2253.96|2256.06|2254.56|2256.34|2254.84|2255.13|2253.63|0
1643314630000|2022-01-27 20:17:10|2256.1|2254.6|2255.13|2253.63|2256.34|2254.84|2255.13|2253.63|0
1643314640000|2022-01-27 20:17:20|2255.17|2253.67|2255.13|2253.63|2255.68|2254.18|2255.07|2253.57|0
1643314650000|2022-01-27 20:17:30|2255.22|2253.72|2255.57|2254.07|2255.57|2254.07|2255.05|2253.55|0
1643314660000|2022-01-27 20:17:40|2255.61|2254.11|2256.92|2255.42|2256.92|2255.42|2255.31|2253.81|0
1643314670000|2022-01-27 20:17:50|2256.9|2255.4|2255.99|2254.49|2257.01|2255.51|2255.86|2254.36|0
1643314680000|2022-01-27 20:18:00|2255.81|2254.31|2256.53|2255.03|2256.59|2255.09|2255.73|2254.23|0
1643314690000|2022-01-27 20:18:10|2256.51|2255.01|2257.04|2255.54|2257.26|2255.76|2256.51|2255.01|0
1643314700000|2022-01-27 20:18:20|2256.86|2255.36|2256.48|2254.98|2256.86|2255.36|2256.26|2254.76|0
1643314710000|2022-01-27 20:18:30|2256.46|2254.96|2256.66|2255.16|2256.66|2255.16|2256.24|2254.74|0
1643314720000|2022-01-27 20:18:40|2256.68|2255.18|2256.68|2255.18|2257.28|2255.78|2256.64|2255.14|0
1643314730000|2022-01-27 20:18:50|2256.64|2255.14|2256.9|2255.4|2256.9|2255.4|2256.6|2255.1|0
1643314740000|2022-01-27 20:19:00|2256.86|2255.36|2257.24|2255.74|2257.56|2256.06|2256.6|2255.1|0
1643314750000|2022-01-27 20:19:10|2257.2|2255.7|2256.92|2255.42|2257.24|2255.74|2256.6|2255.1|0
1643314760000|2022-01-27 20:19:20|2256.9|2255.4|2257.16|2255.66|2257.18|2255.68|2256.75|2255.25|0
1643314770000|2022-01-27 20:19:30|2257.2|2255.7|2259.21|2257.71|2259.21|2257.71|2256.82|2255.32|0
1643314780000|2022-01-27 20:19:40|2259.25|2257.75|2259.17|2257.67|2259.81|2258.31|2258.95|2257.45|0
1643314790000|2022-01-27 20:19:50|2259.21|2257.71|2258.88|2257.38|2259.21|2257.71|2258.15|2256.65|0
1643314800000|2022-01-27 20:20:00|2258.84|2257.34|2260.03|2258.53|2260.16|2258.66|2258.16|2256.66|0
1643314810000|2022-01-27 20:20:10|2260.05|2258.55|2259.95|2258.45|2260.59|2259.09|2259.86|2258.36|0
1643314820000|2022-01-27 20:20:20|2259.86|2258.36|2259.35|2257.85|2259.95|2258.45|2259.35|2257.85|0
1643314830000|2022-01-27 20:20:30|2259.25|2257.75|2257.76|2256.26|2259.25|2257.75|2257.68|2256.18|0
1643314840000|2022-01-27 20:20:40|2257.8|2256.3|2258.12|2256.62|2258.54|2257.04|2257.64|2256.14|0
1643314850000|2022-01-27 20:20:50|2257.94|2256.44|2257.84|2256.34|2258.06|2256.56|2257.2|2255.7|0
1643314860000|2022-01-27 20:21:00|2257.76|2256.26|2257.46|2255.96|2257.82|2256.32|2257.22|2255.72|0
1643314870000|2022-01-27 20:21:10|2257.44|2255.94|2257.59|2256.09|2257.72|2256.22|2257.09|2255.59|0
1643314880000|2022-01-27 20:21:20|2257.51|2256.01|2256.35|2254.85|2257.51|2256.01|2256.29|2254.79|0
1643314890000|2022-01-27 20:21:30|2256.44|2254.94|2255.87|2254.37|2256.44|2254.94|2255.78|2254.28|0
1643314900000|2022-01-27 20:21:40|2255.97|2254.47|2255.62|2254.12|2255.97|2254.47|2255.11|2253.61|0
1643314910000|2022-01-27 20:21:50|2255.66|2254.16|2255.51|2254.01|2256.1|2254.6|2255.47|2253.97|0
1643314920000|2022-01-27 20:22:00|2255.47|2253.97|2255.75|2254.25|2256.07|2254.57|2255.3|2253.8|0
1643314930000|2022-01-27 20:22:10|2255.69|2254.19|2255.41|2253.91|2255.9|2254.4|2255.37|2253.87|0
1643314940000|2022-01-27 20:22:20|2255.43|2253.93|2255.47|2253.97|2255.75|2254.25|2255.41|2253.91|0
1643314950000|2022-01-27 20:22:30|2255.45|2253.95|2255.36|2253.86|2255.49|2253.99|2255.07|2253.57|0
1643314960000|2022-01-27 20:22:40|2255.3|2253.8|2256.23|2254.73|2256.31|2254.81|2255.19|2253.69|0
1643314970000|2022-01-27 20:22:50|2256.19|2254.69|2255.46|2253.96|2256.25|2254.75|2255.46|2253.96|0
1643314980000|2022-01-27 20:23:00|2255.5|2254|2255.81|2254.31|2255.98|2254.48|2255.42|2253.92|0
1643314990000|2022-01-27 20:23:10|2255.83|2254.33|2256|2254.5|2256.02|2254.52|2255.25|2253.75|0
1643315000000|2022-01-27 20:23:20|2255.98|2254.48|2256.14|2254.64|2256.2|2254.7|2255.86|2254.36|0
1643315010000|2022-01-27 20:23:30|2256.16|2254.66|2255.82|2254.32|2256.94|2255.44|2255.82|2254.32|0
1643315020000|2022-01-27 20:23:40|2255.86|2254.36|2256.16|2254.66|2256.28|2254.78|2255.86|2254.36|0
1643315030000|2022-01-27 20:23:50|2256.2|2254.7|2256.18|2254.68|2256.42|2254.92|2256.05|2254.55|0
1643315040000|2022-01-27 20:24:00|2256.24|2254.74|2256.5|2255|2256.67|2255.17|2255.56|2254.06|0
1643315050000|2022-01-27 20:24:10|2256.52|2255.02|2257.45|2255.95|2257.49|2255.99|2256.5|2255|0
1643315060000|2022-01-27 20:24:20|2257.51|2256.01|2257.13|2255.63|2257.6|2256.1|2256.86|2255.36|0
1643315070000|2022-01-27 20:24:30|2257.11|2255.61|2257.65|2256.15|2257.76|2256.26|2256.93|2255.43|0
1643315080000|2022-01-27 20:24:40|2257.63|2256.13|2257.27|2255.77|2257.86|2256.36|2257.23|2255.73|0
1643315090000|2022-01-27 20:24:50|2257.19|2255.69|2258.03|2256.53|2258.75|2257.25|2257.01|2255.51|0
1643315100000|2022-01-27 20:25:00|2258.07|2256.57|2258.98|2257.48|2259|2257.5|2257.96|2256.46|0
1643315110000|2022-01-27 20:25:10|2259|2257.5|2259.31|2257.81|2259.79|2258.29|2259|2257.5|0
1643315120000|2022-01-27 20:25:20|2259.4|2257.9|2259.08|2257.58|2259.53|2258.03|2258.8|2257.3|0
1643315130000|2022-01-27 20:25:30|2259.02|2257.52|2258.76|2257.26|2259.06|2257.56|2258.66|2257.16|0
1643315140000|2022-01-27 20:25:40|2258.74|2257.24|2258.74|2257.24|2259.06|2257.56|2258.72|2257.22|0
1643315150000|2022-01-27 20:25:50|2258.83|2257.33|2258.68|2257.18|2259.24|2257.74|2258.42|2256.92|0
1643315160000|2022-01-27 20:26:00|2258.64|2257.14|2258.16|2256.66|2258.64|2257.14|2258.12|2256.62|0
1643315170000|2022-01-27 20:26:10|2258.14|2256.64|2258.76|2257.26|2258.9|2257.4|2257.46|2255.96|0
1643315180000|2022-01-27 20:26:20|2258.74|2257.24|2259.84|2258.34|2259.97|2258.47|2258.5|2257|0
1643315190000|2022-01-27 20:26:30|2259.93|2258.43|2259.59|2258.09|2260.57|2259.07|2259.55|2258.05|0
1643315200000|2022-01-27 20:26:40|2259.63|2258.13|2259.93|2258.43|2259.97|2258.47|2259.59|2258.09|0
1643315210000|2022-01-27 20:26:50|2259.89|2258.39|2259.68|2258.18|2259.93|2258.43|2259.33|2257.83|0
1643315220000|2022-01-27 20:27:00|2259.7|2258.2|2260.42|2258.92|2260.53|2259.03|2259.53|2258.03|0
1643315230000|2022-01-27 20:27:10|2260.39|2258.89|2260.53|2259.03|2260.67|2259.17|2260.03|2258.53|0
1643315240000|2022-01-27 20:27:20|2260.57|2259.07|2261.62|2260.12|2261.62|2260.12|2260.57|2259.07|0
1643315250000|2022-01-27 20:27:30|2261.58|2260.08|2262.05|2260.55|2262.05|2260.55|2261.26|2259.76|0
1643315260000|2022-01-27 20:27:40|2262.14|2260.64|2262.02|2260.52|2262.52|2261.02|2262|2260.5|0
1643315270000|2022-01-27 20:27:50|2262.11|2260.61|2261.87|2260.37|2262.39|2260.89|2261.74|2260.24|0
1643315280000|2022-01-27 20:28:00|2261.78|2260.28|2261.48|2259.98|2261.96|2260.46|2261.4|2259.9|0
1643315290000|2022-01-27 20:28:10|2261.44|2259.94|2261.71|2260.21|2262.12|2260.62|2261.4|2259.9|0
1643315300000|2022-01-27 20:28:20|2261.73|2260.23|2261.38|2259.88|2261.82|2260.32|2261.34|2259.84|0
1643315310000|2022-01-27 20:28:30|2261.47|2259.97|2261.52|2260.02|2261.8|2260.3|2261.34|2259.84|0
1643315320000|2022-01-27 20:28:40|2261.56|2260.06|2261.52|2260.02|2261.64|2260.14|2261.34|2259.84|0
1643315330000|2022-01-27 20:28:50|2261.56|2260.06|2261.32|2259.82|2261.64|2260.14|2261.26|2259.76|0
1643315340000|2022-01-27 20:29:00|2261.34|2259.84|2261.6|2260.1|2261.68|2260.18|2261.22|2259.72|0
1643315350000|2022-01-27 20:29:10|2261.52|2260.02|2260.78|2259.28|2261.56|2260.06|2260.66|2259.16|0
1643315360000|2022-01-27 20:29:20|2260.82|2259.32|2260.78|2259.28|2261|2259.5|2260.4|2258.9|0
1643315370000|2022-01-27 20:29:30|2260.87|2259.37|2260.48|2258.98|2260.87|2259.37|2260.22|2258.72|0
1643315380000|2022-01-27 20:29:40|2260.52|2259.02|2260.48|2258.98|2260.52|2259.02|2260.22|2258.72|0
1643315390000|2022-01-27 20:29:50|2260.46|2258.96|2260.56|2259.06|2260.56|2259.06|2260.22|2258.72|0
1643315400000|2022-01-27 20:30:00|2260.48|2258.98|2261.99|2260.49|2261.99|2260.49|2260.39|2258.89|0
1643315410000|2022-01-27 20:30:10|2262.05|2260.55|2262.01|2260.51|2262.23|2260.73|2261.34|2259.84|0
1643315420000|2022-01-27 20:30:20|2261.98|2260.48|2261|2259.5|2262.23|2260.73|2260.96|2259.46|0
1643315430000|2022-01-27 20:30:30|2261.04|2259.54|2261.34|2259.84|2261.34|2259.84|2261|2259.5|0
1643315440000|2022-01-27 20:30:40|2261.43|2259.93|2261.55|2260.05|2261.94|2260.44|2261.43|2259.93|0
1643315450000|2022-01-27 20:30:50|2261.64|2260.14|2260.78|2259.28|2261.64|2260.14|2260.7|2259.2|0
1643315460000|2022-01-27 20:31:00|2260.82|2259.32|2260.18|2258.68|2261.06|2259.56|2260.1|2258.6|0
1643315470000|2022-01-27 20:31:10|2260.36|2258.86|2260.32|2258.82|2260.44|2258.94|2260.06|2258.56|0
1643315480000|2022-01-27 20:31:20|2260.36|2258.86|2260.06|2258.56|2260.66|2259.16|2260.06|2258.56|0
1643315490000|2022-01-27 20:31:30|2260.03|2258.53|2259.99|2258.49|2260.36|2258.86|2259.95|2258.45|0
1643315500000|2022-01-27 20:31:40|2259.97|2258.47|2259.77|2258.27|2260.62|2259.12|2259.77|2258.27|0
1643315510000|2022-01-27 20:31:50|2259.79|2258.29|2260.64|2259.14|2260.74|2259.24|2259.77|2258.27|0
1643315520000|2022-01-27 20:32:00|2260.7|2259.2|2259.88|2258.38|2261.08|2259.58|2259.88|2258.38|0
1643315530000|2022-01-27 20:32:10|2259.92|2258.42|2260.1|2258.6|2260.46|2258.96|2259.84|2258.34|0
1643315540000|2022-01-27 20:32:20|2260.08|2258.58|2260.96|2259.46|2260.98|2259.48|2260.06|2258.56|0
1643315550000|2022-01-27 20:32:30|2260.87|2259.37|2261.82|2260.32|2261.9|2260.4|2260.83|2259.33|0
1643315560000|2022-01-27 20:32:40|2261.78|2260.28|2262.43|2260.93|2262.53|2261.03|2261.56|2260.06|0
1643315570000|2022-01-27 20:32:50|2262.39|2260.89|2262.05|2260.55|2262.43|2260.93|2262.05|2260.55|0
1643315580000|2022-01-27 20:33:00|2262.03|2260.53|2263.06|2261.56|2263.36|2261.86|2261.99|2260.49|0
1643315590000|2022-01-27 20:33:10|2263.08|2261.58|2262.6|2261.1|2263.34|2261.84|2262.6|2261.1|0
1643315600000|2022-01-27 20:33:20|2262.46|2260.96|2260.65|2259.15|2262.46|2260.96|2260.61|2259.11|0
1643315610000|2022-01-27 20:33:30|2260.61|2259.11|2260.05|2258.55|2260.61|2259.11|2259.98|2258.48|0
1643315620000|2022-01-27 20:33:40|2260.09|2258.59|2259.42|2257.92|2260.33|2258.83|2259.42|2257.92|0
1643315630000|2022-01-27 20:33:50|2259.46|2257.96|2259.9|2258.4|2259.9|2258.4|2259.42|2257.92|0
1643315640000|2022-01-27 20:34:00|2259.88|2258.38|2259.9|2258.4|2260.83|2259.33|2259.62|2258.12|0
1643315650000|2022-01-27 20:34:10|2259.94|2258.44|2259.34|2257.84|2259.94|2258.44|2259.3|2257.8|0
1643315660000|2022-01-27 20:34:20|2259.36|2257.86|2259.43|2257.93|2259.6|2258.1|2259.26|2257.76|0
1643315670000|2022-01-27 20:34:30|2259.52|2258.02|2259.6|2258.1|2259.82|2258.32|2259.26|2257.76|0
1643315680000|2022-01-27 20:34:40|2259.56|2258.06|2259.26|2257.76|2259.61|2258.11|2259.09|2257.59|0
1643315690000|2022-01-27 20:34:50|2259.24|2257.74|2259.86|2258.36|2259.86|2258.36|2259.24|2257.74|0
1643315700000|2022-01-27 20:35:00|2259.94|2258.44|2261.57|2260.07|2261.64|2260.14|2259.94|2258.44|0
1643315710000|2022-01-27 20:35:10|2261.66|2260.16|2260.47|2258.97|2261.79|2260.29|2260.34|2258.84|0
1643315720000|2022-01-27 20:35:20|2260.56|2259.06|2260.25|2258.75|2260.6|2259.1|2260.02|2258.52|0
1643315730000|2022-01-27 20:35:30|2260.21|2258.71|2260.34|2258.84|2260.42|2258.92|2259.91|2258.41|0
1643315740000|2022-01-27 20:35:40|2260.38|2258.88|2260.94|2259.44|2261.2|2259.7|2260.34|2258.84|0
1643315750000|2022-01-27 20:35:50|2261.03|2259.53|2261.07|2259.57|2261.18|2259.68|2260.86|2259.36|0
1643315760000|2022-01-27 20:36:00|2261.03|2259.53|2260.46|2258.96|2261.03|2259.53|2259.74|2258.24|0
1643315770000|2022-01-27 20:36:10|2260.48|2258.98|2260.73|2259.23|2261.31|2259.81|2260.4|2258.9|0
1643315780000|2022-01-27 20:36:20|2260.64|2259.14|2260.26|2258.76|2260.64|2259.14|2260.22|2258.72|0
1643315790000|2022-01-27 20:36:30|2260.35|2258.85|2260.18|2258.68|2260.52|2259.02|2260.16|2258.66|0
1643315800000|2022-01-27 20:36:40|2260.14|2258.64|2259.48|2257.98|2260.22|2258.72|2259.48|2257.98|0
1643315810000|2022-01-27 20:36:50|2259.54|2258.04|2259.74|2258.24|2259.78|2258.28|2259.54|2258.04|0
1643315820000|2022-01-27 20:37:00|2259.7|2258.2|2259.74|2258.24|2260.08|2258.58|2259.44|2257.94|0
1643315830000|2022-01-27 20:37:10|2259.7|2258.2|2259.96|2258.46|2260.3|2258.8|2259.44|2257.94|0
1643315840000|2022-01-27 20:37:20|2260.08|2258.58|2259.57|2258.07|2260.42|2258.92|2259.57|2258.07|0
1643315850000|2022-01-27 20:37:30|2259.49|2257.99|2259.32|2257.82|2259.52|2258.02|2259.1|2257.6|0
1643315860000|2022-01-27 20:37:40|2259.29|2257.79|2259.52|2258.02|2259.95|2258.45|2259.06|2257.56|0
1643315870000|2022-01-27 20:37:50|2259.5|2258|2259.65|2258.15|2259.8|2258.3|2259.44|2257.94|0
1643315880000|2022-01-27 20:38:00|2259.67|2258.17|2259.74|2258.24|2259.82|2258.32|2259.48|2257.98|0
1643315890000|2022-01-27 20:38:10|2259.76|2258.26|2258.84|2257.34|2259.78|2258.28|2258.84|2257.34|0
1643315900000|2022-01-27 20:38:20|2258.75|2257.25|2258.71|2257.21|2258.88|2257.38|2258.58|2257.08|0
1643315910000|2022-01-27 20:38:30|2258.68|2257.18|2258.64|2257.14|2259.1|2257.6|2258.55|2257.05|0
1643315920000|2022-01-27 20:38:40|2258.73|2257.23|2258.13|2256.63|2258.77|2257.27|2258.13|2256.63|0
1643315930000|2022-01-27 20:38:50|2258.17|2256.67|2257.53|2256.03|2258.17|2256.67|2257.53|2256.03|0
1643315940000|2022-01-27 20:39:00|2257.55|2256.05|2257.62|2256.12|2258.04|2256.54|2257.45|2255.95|0
1643315950000|2022-01-27 20:39:10|2257.53|2256.03|2258.05|2256.55|2258.09|2256.59|2257.49|2255.99|0
1643315960000|2022-01-27 20:39:20|2258.09|2256.59|2258.05|2256.55|2258.35|2256.85|2258.03|2256.53|0
1643315970000|2022-01-27 20:39:30|2258.09|2256.59|2258.97|2257.47|2258.99|2257.49|2258.03|2256.53|0
1643315980000|2022-01-27 20:39:40|2258.93|2257.43|2258.65|2257.15|2258.93|2257.43|2258.35|2256.85|0
1643315990000|2022-01-27 20:39:50|2258.61|2257.11|2258.75|2257.25|2259.16|2257.66|2258.61|2257.11|0
1643316000000|2022-01-27 20:40:00|2258.84|2257.34|2258.64|2257.14|2258.91|2257.41|2258.39|2256.89|0
1643316010000|2022-01-27 20:40:10|2258.6|2257.1|2258.58|2257.08|2258.73|2257.23|2258.09|2256.59|0
1643316020000|2022-01-27 20:40:20|2258.55|2257.05|2258.3|2256.8|2258.58|2257.08|2258.17|2256.67|0
1643316030000|2022-01-27 20:40:30|2258.21|2256.71|2258.15|2256.65|2258.21|2256.71|2258.09|2256.59|0
1643316040000|2022-01-27 20:40:40|2258.09|2256.59|2258.13|2256.63|2258.17|2256.67|2257.91|2256.41|0
1643316050000|2022-01-27 20:40:50|2258.05|2256.55|2259.53|2258.03|2259.53|2258.03|2257.87|2256.37|0
1643316060000|2022-01-27 20:41:00|2259.58|2258.08|2260.06|2258.56|2260.36|2258.86|2259.58|2258.08|0
1643316070000|2022-01-27 20:41:10|2260.03|2258.53|2260.96|2259.46|2261.11|2259.61|2260.03|2258.53|0
1643316080000|2022-01-27 20:41:20|2260.98|2259.48|2260.44|2258.94|2261.28|2259.78|2260.44|2258.94|0
1643316090000|2022-01-27 20:41:30|2260.52|2259.02|2261.6|2260.1|2261.6|2260.1|2260.51|2259.01|0
1643316100000|2022-01-27 20:41:40|2261.64|2260.14|2263.01|2261.51|2263.05|2261.55|2261.64|2260.14|0
1643316110000|2022-01-27 20:41:50|2262.97|2261.47|2263.93|2262.43|2263.99|2262.49|2262.59|2261.09|0
1643316120000|2022-01-27 20:42:00|2263.75|2262.25|2264.24|2262.74|2264.44|2262.94|2263.69|2262.19|0
1643316130000|2022-01-27 20:42:10|2264.29|2262.79|2264.52|2263.02|2264.56|2263.06|2264.11|2262.61|0
1643316140000|2022-01-27 20:42:20|2264.48|2262.98|2264.52|2263.02|2264.6|2263.1|2264.22|2262.72|0
1643316150000|2022-01-27 20:42:30|2264.44|2262.94|2264.4|2262.9|2264.65|2263.15|2264.29|2262.79|0
1643316160000|2022-01-27 20:42:40|2264.39|2262.89|2264.96|2263.46|2264.98|2263.48|2263.85|2262.35|0
1643316170000|2022-01-27 20:42:50|2264.87|2263.37|2265.24|2263.74|2265.68|2264.18|2264.87|2263.37|0
1643316180000|2022-01-27 20:43:00|2265.2|2263.7|2266.21|2264.71|2266.21|2264.71|2264.94|2263.44|0
1643316190000|2022-01-27 20:43:10|2266.29|2264.79|2266.03|2264.53|2266.38|2264.88|2265.99|2264.49|0
1643316200000|2022-01-27 20:43:20|2265.99|2264.49|2265.43|2263.93|2265.99|2264.49|2265.32|2263.82|0
1643316210000|2022-01-27 20:43:30|2265.47|2263.97|2265.4|2263.9|2265.51|2264.01|2265.21|2263.71|0
1643316220000|2022-01-27 20:43:40|2265.38|2263.88|2265.49|2263.99|2265.55|2264.05|2265.25|2263.75|0
1643316230000|2022-01-27 20:43:50|2265.4|2263.9|2265.38|2263.88|2265.4|2263.9|2264.73|2263.23|0
1643316240000|2022-01-27 20:44:00|2265.29|2263.79|2265.17|2263.67|2265.81|2264.31|2265.17|2263.67|0
1643316250000|2022-01-27 20:44:10|2265.21|2263.71|2265.21|2263.71|2265.47|2263.97|2264.87|2263.37|0
1643316260000|2022-01-27 20:44:20|2265.19|2263.69|2264.3|2262.8|2265.23|2263.73|2264.02|2262.52|0
1643316270000|2022-01-27 20:44:30|2264.28|2262.78|2264.84|2263.34|2264.95|2263.45|2264.28|2262.78|0
1643316280000|2022-01-27 20:44:40|2264.87|2263.37|2264.46|2262.96|2264.87|2263.37|2264.46|2262.96|0
1643316290000|2022-01-27 20:44:50|2264.5|2263|2264.56|2263.06|2264.56|2263.06|2263.77|2262.27|0
1643316300000|2022-01-27 20:45:00|2264.69|2263.19|2265.59|2264.09|2265.59|2264.09|2264.69|2263.19|0
1643316310000|2022-01-27 20:45:10|2265.55|2264.05|2265.89|2264.39|2266.15|2264.65|2265.42|2263.92|0
1643316320000|2022-01-27 20:45:20|2265.93|2264.43|2265.93|2264.43|2266.32|2264.82|2265.42|2263.92|0
1643316330000|2022-01-27 20:45:30|2265.89|2264.39|2265.72|2264.22|2266.49|2264.99|2265.59|2264.09|0
1643316340000|2022-01-27 20:45:40|2265.63|2264.13|2266.15|2264.65|2266.19|2264.69|2265.63|2264.13|0
1643316350000|2022-01-27 20:45:50|2265.97|2264.47|2266.23|2264.73|2266.27|2264.77|2265.95|2264.45|0
1643316360000|2022-01-27 20:46:00|2266.25|2264.75|2267.71|2266.21|2267.79|2266.29|2266.04|2264.54|0
1643316370000|2022-01-27 20:46:10|2267.62|2266.12|2268.03|2266.53|2268.08|2266.58|2267.58|2266.08|0
1643316380000|2022-01-27 20:46:20|2268.07|2266.57|2267.77|2266.27|2268.25|2266.75|2267.4|2265.9|0
1643316390000|2022-01-27 20:46:30|2267.86|2266.36|2267.85|2266.35|2267.99|2266.49|2267.73|2266.23|0
1643316400000|2022-01-27 20:46:40|2267.83|2266.33|2267.36|2265.86|2268.33|2266.83|2267.32|2265.82|0
1643316410000|2022-01-27 20:46:50|2267.4|2265.9|2267.24|2265.74|2267.69|2266.19|2267.24|2265.74|0
1643316420000|2022-01-27 20:47:00|2267.12|2265.62|2266.22|2264.72|2267.3|2265.8|2266.22|2264.72|0
1643316430000|2022-01-27 20:47:10|2266.26|2264.76|2264.55|2263.05|2266.26|2264.76|2264.55|2263.05|0
1643316440000|2022-01-27 20:47:20|2264.61|2263.11|2264.06|2262.56|2264.93|2263.43|2263.84|2262.34|0
1643316450000|2022-01-27 20:47:30|2264.1|2262.6|2262.81|2261.31|2264.19|2262.69|2262.73|2261.23|0
1643316460000|2022-01-27 20:47:40|2262.79|2261.29|2263.37|2261.87|2263.41|2261.91|2262.69|2261.19|0
1643316470000|2022-01-27 20:47:50|2263.41|2261.91|2264.22|2262.72|2264.34|2262.84|2263.41|2261.91|0
1643316480000|2022-01-27 20:48:00|2264.21|2262.71|2263.14|2261.64|2264.21|2262.71|2262.61|2261.11|0
1643316490000|2022-01-27 20:48:10|2263.1|2261.6|2261.44|2259.94|2263.1|2261.6|2261.33|2259.83|0
1643316500000|2022-01-27 20:48:20|2261.4|2259.9|2261.63|2260.13|2261.96|2260.46|2261.3|2259.8|0
1643316510000|2022-01-27 20:48:30|2261.51|2260.01|2261.24|2259.74|2261.64|2260.14|2261|2259.5|0
1643316520000|2022-01-27 20:48:40|2261.22|2259.72|2261.52|2260.02|2261.78|2260.28|2261.22|2259.72|0
1643316530000|2022-01-27 20:48:50|2261.5|2260|2262|2260.5|2262.1|2260.6|2261.11|2259.61|0
1643316540000|2022-01-27 20:49:00|2261.91|2260.41|2262.08|2260.58|2262.42|2260.92|2261.57|2260.07|0
1643316550000|2022-01-27 20:49:10|2262.12|2260.62|2261.25|2259.75|2262.38|2260.88|2261.07|2259.57|0
1643316560000|2022-01-27 20:49:20|2261.23|2259.73|2262.06|2260.56|2262.42|2260.92|2261.23|2259.73|0
1643316570000|2022-01-27 20:49:30|2262.15|2260.65|2261.41|2259.91|2262.46|2260.96|2261.41|2259.91|0
1643316580000|2022-01-27 20:49:40|2261.47|2259.97|2262.3|2260.8|2262.4|2260.9|2261.35|2259.85|0
1643316590000|2022-01-27 20:49:50|2262.34|2260.84|2263.02|2261.52|2264.01|2262.51|2262.23|2260.73|0
1643316600000|2022-01-27 20:50:00|2262.84|2261.34|2262.24|2260.74|2262.88|2261.38|2260.99|2259.49|0
1643316610000|2022-01-27 20:50:10|2262.12|2260.62|2261.43|2259.93|2262.36|2260.86|2260.96|2259.46|0
1643316620000|2022-01-27 20:50:20|2261.41|2259.91|2261.58|2260.08|2261.78|2260.28|2260.75|2259.25|0
1643316630000|2022-01-27 20:50:30|2261.61|2260.11|2261.67|2260.17|2262.04|2260.54|2261.22|2259.72|0
1643316640000|2022-01-27 20:50:40|2261.76|2260.26|2261.44|2259.94|2262.64|2261.14|2261.34|2259.84|0
1643316650000|2022-01-27 20:50:50|2261.35|2259.85|2261.37|2259.87|2261.89|2260.39|2260.99|2259.49|0
1643316660000|2022-01-27 20:51:00|2261.46|2259.96|2261.93|2260.43|2262.23|2260.73|2261.35|2259.85|0
1643316670000|2022-01-27 20:51:10|2261.89|2260.39|2261.72|2260.22|2262.15|2260.65|2261.42|2259.92|0
1643316680000|2022-01-27 20:51:20|2261.63|2260.13|2261.85|2260.35|2261.98|2260.48|2261.34|2259.84|0
1643316690000|2022-01-27 20:51:30|2261.89|2260.39|2261.21|2259.71|2262.11|2260.61|2261.11|2259.61|0
1643316700000|2022-01-27 20:51:40|2261.17|2259.67|2261.13|2259.63|2261.55|2260.05|2261.04|2259.54|0
1643316710000|2022-01-27 20:51:50|2261.17|2259.67|2261.75|2260.25|2261.85|2260.35|2261|2259.5|0
1643316720000|2022-01-27 20:52:00|2261.73|2260.23|2262.07|2260.57|2262.74|2261.24|2261.69|2260.19|0
1643316730000|2022-01-27 20:52:10|2262.05|2260.55|2262.67|2261.17|2262.67|2261.17|2262.01|2260.51|0
1643316740000|2022-01-27 20:52:20|2262.63|2261.13|2262.29|2260.79|2262.97|2261.47|2262.21|2260.71|0
1643316750000|2022-01-27 20:52:30|2262.27|2260.77|2262.79|2261.29|2262.85|2261.35|2262.21|2260.71|0
1643316760000|2022-01-27 20:52:40|2262.73|2261.23|2262.77|2261.27|2262.85|2261.35|2262.47|2260.97|0
1643316770000|2022-01-27 20:52:50|2262.81|2261.31|2262.94|2261.44|2263.15|2261.65|2262.17|2260.67|0
1643316780000|2022-01-27 20:53:00|2262.98|2261.48|2262.47|2260.97|2263.52|2262.02|2262.43|2260.93|0
1643316790000|2022-01-27 20:53:10|2262.49|2260.99|2262.17|2260.67|2262.69|2261.19|2262.17|2260.67|0
1643316800000|2022-01-27 20:53:20|2262.21|2260.71|2262.34|2260.84|2262.47|2260.97|2262.17|2260.67|0
1643316810000|2022-01-27 20:53:30|2262.43|2260.93|2262.13|2260.63|2262.43|2260.93|2261.83|2260.33|0
1643316820000|2022-01-27 20:53:40|2262.15|2260.65|2261.99|2260.49|2262.23|2260.73|2261.99|2260.49|0
1643316830000|2022-01-27 20:53:50|2262.01|2260.51|2261.77|2260.27|2262.03|2260.53|2261.65|2260.15|0
1643316840000|2022-01-27 20:54:00|2261.69|2260.19|2261.43|2259.93|2261.77|2260.27|2261.43|2259.93|0
1643316850000|2022-01-27 20:54:10|2261.47|2259.97|2261.49|2259.99|2261.59|2260.09|2261.17|2259.67|0
1643316860000|2022-01-27 20:54:20|2261.59|2260.09|2261.07|2259.57|2261.59|2260.09|2260.99|2259.49|0
1643316870000|2022-01-27 20:54:30|2261.16|2259.66|2261.19|2259.69|2261.29|2259.79|2261.12|2259.62|0
1643316880000|2022-01-27 20:54:40|2261.13|2259.63|2261.51|2260.01|2261.63|2260.13|2260.91|2259.41|0
1643316890000|2022-01-27 20:54:50|2261.55|2260.05|2261.55|2260.05|2261.59|2260.09|2261.17|2259.67|0
1643316900000|2022-01-27 20:55:00|2261.43|2259.93|2262.54|2261.04|2262.84|2261.34|2261.25|2259.75|0
1643316910000|2022-01-27 20:55:10|2262.26|2260.76|2262.19|2260.69|2262.99|2261.49|2262.15|2260.65|0
1643316920000|2022-01-27 20:55:20|2262.23|2260.73|2262.16|2260.66|2262.7|2261.2|2262|2260.5|0
1643316930000|2022-01-27 20:55:30|2262.07|2260.57|2262.28|2260.78|2262.28|2260.78|2261.49|2259.99|0
1643316940000|2022-01-27 20:55:40|2262.46|2260.96|2261.56|2260.06|2262.54|2261.04|2261.52|2260.02|0
1643316950000|2022-01-27 20:55:50|2261.52|2260.02|2262|2260.5|2262.06|2260.56|2261.34|2259.84|0
1643316960000|2022-01-27 20:56:00|2261.99|2260.49|2261.49|2259.99|2261.99|2260.49|2261.45|2259.95|0
1643316970000|2022-01-27 20:56:10|2261.47|2259.97|2260.76|2259.26|2261.47|2259.97|2260.59|2259.09|0
1643316980000|2022-01-27 20:56:20|2260.72|2259.22|2260.44|2258.94|2260.81|2259.31|2260.33|2258.83|0
1643316990000|2022-01-27 20:56:30|2260.46|2258.96|2260.55|2259.05|2260.59|2259.09|2260.46|2258.96|0
1643317000000|2022-01-27 20:56:40|2260.51|2259.01|2260.43|2258.93|2260.85|2259.35|2260.29|2258.79|0
1643317010000|2022-01-27 20:56:50|2260.39|2258.89|2260.21|2258.71|2260.47|2258.97|2260.17|2258.67|0
1643317020000|2022-01-27 20:57:00|2260.25|2258.75|2259.95|2258.45|2260.55|2259.05|2259.95|2258.45|0
1643317030000|2022-01-27 20:57:10|2259.99|2258.49|2260.07|2258.57|2260.21|2258.71|2259.95|2258.45|0
1643317040000|2022-01-27 20:57:20|2260.05|2258.55|2259.47|2257.97|2260.05|2258.55|2259.47|2257.97|0
1643317050000|2022-01-27 20:57:30|2259.51|2258.01|2259.89|2258.39|2259.89|2258.39|2259.29|2257.79|0
1643317060000|2022-01-27 20:57:40|2259.81|2258.31|2259.91|2258.41|2260.21|2258.71|2259.59|2258.09|0
1643317070000|2022-01-27 20:57:50|2259.82|2258.32|2261.08|2259.58|2261.16|2259.66|2259.82|2258.32|0
1643317080000|2022-01-27 20:58:00|2261.04|2259.54|2260.18|2258.68|2261.04|2259.54|2260.18|2258.68|0
1643317090000|2022-01-27 20:58:10|2260.14|2258.64|2259.64|2258.14|2260.14|2258.64|2259.56|2258.06|0
1643317100000|2022-01-27 20:58:20|2259.66|2258.16|2259.38|2257.88|2259.86|2258.36|2259.34|2257.84|0
1643317110000|2022-01-27 20:58:30|2259.34|2257.84|2259.05|2257.55|2259.38|2257.88|2259.02|2257.52|0
1643317120000|2022-01-27 20:58:40|2259.02|2257.52|2259.38|2257.88|2259.79|2258.29|2259.02|2257.52|0
1643317130000|2022-01-27 20:58:50|2259.34|2257.84|2259.02|2257.52|2259.34|2257.84|2259|2257.5|0
1643317140000|2022-01-27 20:59:00|2258.94|2257.44|2258.55|2257.05|2259.12|2257.62|2258.55|2257.05|0
1643317150000|2022-01-27 20:59:10|2258.73|2257.23|2258.72|2257.22|2259.02|2257.52|2258.59|2257.09|0
1643317160000|2022-01-27 20:59:20|2258.81|2257.31|2259.33|2257.83|2259.45|2257.95|2258.72|2257.22|0
1643317170000|2022-01-27 20:59:30|2259.37|2257.87|2258.85|2257.35|2259.49|2257.99|2258.81|2257.31|0
1643317180000|2022-01-27 20:59:40|2258.67|2257.17|2258.76|2257.26|2259.03|2257.53|2258.5|2257|0
1643317190000|2022-01-27 20:59:50|2258.8|2257.3|2258.72|2257.22|2258.85|2257.35|2258.03|2256.53|0
1643317200000|2022-01-27 21:00:00|2258.76|2257.26|2259.01|2257.51|2259.95|2258.45|2258.76|2257.26|0
1643317210000|2022-01-27 21:00:10|2258.98|2257.48|2257.88|2256.38|2259.07|2257.57|2257.77|2256.27|0
1643317220000|2022-01-27 21:00:20|2257.77|2256.27|2258.53|2257.03|2258.53|2257.03|2257.68|2256.18|0
1643317230000|2022-01-27 21:00:30|2258.51|2257.01|2259.61|2258.11|2259.78|2258.28|2258.34|2256.84|0
1643317240000|2022-01-27 21:00:40|2259.63|2258.13|2258.87|2257.37|2259.74|2258.24|2258.87|2257.37|0
1643317250000|2022-01-27 21:00:50|2258.76|2257.26|2259.43|2257.93|2259.43|2257.93|2258.76|2257.26|0
1643317260000|2022-01-27 21:01:00|2259.41|2257.91|2258.89|2257.39|2259.43|2257.93|2258.89|2257.39|0
1643317270000|2022-01-27 21:01:10|2258.87|2257.37|2258.99|2257.49|2258.99|2257.49|2258.54|2257.04|0
1643317280000|2022-01-27 21:01:20|2258.97|2257.47|2258.67|2257.17|2259.08|2257.58|2258.67|2257.17|0
1643317290000|2022-01-27 21:01:30|2258.65|2257.15|2258.98|2257.48|2259.21|2257.71|2258.54|2257.04|0
1643317300000|2022-01-27 21:01:40|2258.94|2257.44|2259.21|2257.71|2259.43|2257.93|2258.89|2257.39|0
1643317310000|2022-01-27 21:01:50|2259.23|2257.73|2259.21|2257.71|2259.35|2257.85|2259.08|2257.58|0
1643317320000|2022-01-27 21:02:00|2259.23|2257.73|2259.41|2257.91|2259.43|2257.93|2259.21|2257.71|0
1643317330000|2022-01-27 21:02:10|2259.3|2257.8|2258.76|2257.26|2259.43|2257.93|2258.67|2257.17|0
1643317340000|2022-01-27 21:02:20|2258.78|2257.28|2258.99|2257.49|2258.99|2257.49|2258.59|2257.09|0
1643317350000|2022-01-27 21:02:30|2258.97|2257.47|2258.54|2257.04|2258.99|2257.49|2258.54|2257.04|0
1643317360000|2022-01-27 21:02:40|2258.5|2257|2258|2256.5|2258.5|2257|2257.91|2256.41|0
1643317370000|2022-01-27 21:02:50|2258.02|2256.52|2257.91|2256.41|2258.13|2256.63|2257.91|2256.41|0
1643317380000|2022-01-27 21:03:00|2257.92|2256.42|2258|2256.5|2258.45|2256.95|2257.91|2256.41|0
1643317390000|2022-01-27 21:03:10|2258.02|2256.52|2258.14|2256.64|2258.55|2257.05|2258.01|2256.51|0
1643317400000|2022-01-27 21:03:20|2258.16|2256.66|2258.23|2256.73|2258.36|2256.86|2258.01|2256.51|0
1643317410000|2022-01-27 21:03:30|2258.24|2256.74|2258.46|2256.96|2258.55|2257.05|2258.23|2256.73|0
1643317420000|2022-01-27 21:03:40|2258.48|2256.98|2257.92|2256.42|2258.6|2257.1|2257.92|2256.42|0
1643317430000|2022-01-27 21:03:50|2257.94|2256.44|2257.92|2256.42|2258.23|2256.73|2257.92|2256.42|0
1643317440000|2022-01-27 21:04:00|2257.9|2256.4|2257.47|2255.97|2257.9|2256.4|2257.47|2255.97|0
1643317450000|2022-01-27 21:04:10|2257.49|2255.99|2257.25|2255.75|2257.6|2256.1|2257.25|2255.75|0
1643317460000|2022-01-27 21:04:20|2257.24|2255.74|2256.94|2255.44|2257.34|2255.84|2256.71|2255.21|0
1643317470000|2022-01-27 21:04:30|2256.95|2255.45|2257.16|2255.66|2257.16|2255.66|2256.84|2255.34|0
1643317480000|2022-01-27 21:04:40|2257.18|2255.68|2257.38|2255.88|2257.38|2255.88|2257.11|2255.61|0
1643317490000|2022-01-27 21:04:50|2257.4|2255.9|2258.92|2257.42|2258.92|2257.42|2257.25|2255.75|0
1643317500000|2022-01-27 21:05:00|2259|2257.5|2258.57|2257.07|2259.13|2257.63|2258.28|2256.78|0
1643317510000|2022-01-27 21:05:10|2258.68|2257.18|2260.05|2258.55|2260.07|2258.57|2258.68|2257.18|0
1643317520000|2022-01-27 21:05:20|2259.98|2258.48|2261.15|2259.65|2261.24|2259.74|2259.98|2258.48|0
1643317530000|2022-01-27 21:05:30|2261.14|2259.64|2261.59|2260.09|2261.59|2260.09|2260.7|2259.2|0
1643317540000|2022-01-27 21:05:40|2261.58|2260.08|2261.78|2260.28|2261.91|2260.41|2261.46|2259.96|0
1643317550000|2022-01-27 21:05:50|2261.8|2260.3|2261.91|2260.41|2262|2260.5|2261.15|2259.65|0
1643317560000|2022-01-27 21:06:00|2261.89|2260.39|2261.68|2260.18|2262.22|2260.72|2261.68|2260.18|0
1643317570000|2022-01-27 21:06:10|2261.65|2260.15|2260.7|2259.2|2261.65|2260.15|2260.7|2259.2|0
1643317580000|2022-01-27 21:06:20|2260.72|2259.22|2261.11|2259.61|2261.19|2259.69|2260.65|2259.15|0
1643317590000|2022-01-27 21:06:30|2260.92|2259.42|2261.05|2259.55|2261.05|2259.55|2260.75|2259.25|0
1643317600000|2022-01-27 21:06:40|2261.09|2259.59|2262.06|2260.56|2262.31|2260.81|2261.09|2259.59|0
1643317610000|2022-01-27 21:06:50|2262.13|2260.63|2262|2260.5|2262.31|2260.81|2261.78|2260.28|0
1643317620000|2022-01-27 21:07:00|2261.96|2260.46|2261.68|2260.18|2262.13|2260.63|2261.46|2259.96|0
1643317630000|2022-01-27 21:07:10|2261.66|2260.16|2261.46|2259.96|2261.66|2260.16|2261.24|2259.74|0
1643317640000|2022-01-27 21:07:20|2261.43|2259.93|2261.25|2259.75|2261.64|2260.14|2261.15|2259.65|0
1643317650000|2022-01-27 21:07:30|2261.32|2259.82|2261.37|2259.87|2261.68|2260.18|2261.24|2259.74|0
1643317660000|2022-01-27 21:07:40|2261.39|2259.89|2261.26|2259.76|2261.59|2260.09|2260.92|2259.42|0
1643317670000|2022-01-27 21:07:50|2261.37|2259.87|2261.05|2259.55|2261.37|2259.87|2260.88|2259.38|0
1643317680000|2022-01-27 21:08:00|2261.09|2259.59|2261.19|2259.69|2261.37|2259.87|2261.05|2259.55|0
1643317690000|2022-01-27 21:08:10|2261.2|2259.7|2261.15|2259.65|2261.24|2259.74|2260.92|2259.42|0
1643317700000|2022-01-27 21:08:20|2261.19|2259.69|2261.05|2259.55|2261.46|2259.96|2261.05|2259.55|0
1643317710000|2022-01-27 21:08:30|2261.06|2259.56|2261.15|2259.65|2261.15|2259.65|2260.75|2259.25|0
1643317720000|2022-01-27 21:08:40|2261.13|2259.63|2260.88|2259.38|2261.13|2259.63|2260.83|2259.33|0
1643317730000|2022-01-27 21:08:50|2260.89|2259.39|2260.7|2259.2|2261.05|2259.55|2260.56|2259.06|0
1643317740000|2022-01-27 21:09:00|2260.72|2259.22|2260.52|2259.02|2260.92|2259.42|2260.52|2259.02|0
1643317750000|2022-01-27 21:09:10|2260.53|2259.03|2260.92|2259.42|2260.92|2259.42|2260.53|2259.03|0
1643317760000|2022-01-27 21:09:20|2260.94|2259.44|2261.37|2259.87|2261.37|2259.87|2260.94|2259.44|0
1643317770000|2022-01-27 21:09:30|2261.35|2259.85|2261.41|2259.91|2261.46|2259.96|2261.24|2259.74|0
1643317780000|2022-01-27 21:09:40|2261.42|2259.92|2261.46|2259.96|2261.59|2260.09|2261.42|2259.92|0
1643317790000|2022-01-27 21:09:50|2261.44|2259.94|2261.46|2259.96|2261.59|2260.09|2261.37|2259.87|0
1643317800000|2022-01-27 21:10:00|2261.42|2259.92|2261.37|2259.87|2261.59|2260.09|2260.97|2259.47|0
1643317810000|2022-01-27 21:10:10|2261.39|2259.89|2261.35|2259.85|2261.59|2260.09|2261.35|2259.85|0
1643317820000|2022-01-27 21:10:20|2261.24|2259.74|2261.14|2259.64|2261.46|2259.96|2261.14|2259.64|0
1643317830000|2022-01-27 21:10:30|2261.1|2259.6|2261.05|2259.55|2261.37|2259.87|2261.05|2259.55|0
1643317840000|2022-01-27 21:10:40|2261.07|2259.57|2260.82|2259.32|2261.15|2259.65|2260.7|2259.2|0
1643317850000|2022-01-27 21:10:50|2260.75|2259.25|2260.83|2259.33|2260.92|2259.42|2260.65|2259.15|0
1643317860000|2022-01-27 21:11:00|2260.85|2259.35|2260.61|2259.11|2261.1|2259.6|2260.61|2259.11|0
1643317870000|2022-01-27 21:11:10|2260.6|2259.1|2260.65|2259.15|2260.65|2259.15|2260.56|2259.06|0
1643317880000|2022-01-27 21:11:20|2260.66|2259.16|2260.35|2258.85|2260.7|2259.2|2260.35|2258.85|0
1643317890000|2022-01-27 21:11:30|2260.16|2258.66|2258.98|2257.48|2260.16|2258.66|2258.98|2257.48|0
1643317900000|2022-01-27 21:11:40|2258.9|2257.4|2259|2257.5|2259.31|2257.81|2258.9|2257.4|0
1643317910000|2022-01-27 21:11:50|2259.04|2257.54|2259.22|2257.72|2259.22|2257.72|2259|2257.5|0
1643317920000|2022-01-27 21:12:00|2259.24|2257.74|2259|2257.5|2259.44|2257.94|2259|2257.5|0
1643317930000|2022-01-27 21:12:10|2259.01|2257.51|2259.26|2257.76|2259.44|2257.94|2259|2257.5|0
1643317940000|2022-01-27 21:12:20|2259.25|2257.75|2259.53|2258.03|2260.07|2258.57|2259|2257.5|0
1643317950000|2022-01-27 21:12:30|2259.56|2258.06|2259.53|2258.03|2259.98|2258.48|2259.53|2258.03|0
1643317960000|2022-01-27 21:12:40|2259.55|2258.05|2259.3|2257.8|2259.67|2258.17|2258.68|2257.18|0
1643317970000|2022-01-27 21:12:50|2259.26|2257.76|2259.04|2257.54|2259.26|2257.76|2258.46|2256.96|0
1643317980000|2022-01-27 21:13:00|2259.03|2257.53|2259.42|2257.92|2259.44|2257.94|2258.68|2257.18|0
1643317990000|2022-01-27 21:13:10|2259.31|2257.81|2260.7|2259.2|2260.88|2259.38|2259.31|2257.81|0
1643318000000|2022-01-27 21:13:20|2260.69|2259.19|2261.37|2259.87|2261.46|2259.96|2260.61|2259.11|0
1643318010000|2022-01-27 21:13:30|2261.39|2259.89|2262.05|2260.55|2262.22|2260.72|2261.39|2259.89|0
1643318020000|2022-01-27 21:13:40|2262|2260.5|2261.93|2260.43|2262|2260.5|2261.68|2260.18|0
1643318030000|2022-01-27 21:13:50|2262|2260.5|2262.98|2261.48|2263.03|2261.53|2262|2260.5|0
1643318040000|2022-01-27 21:14:00|2262.97|2261.47|2262.31|2260.81|2263.3|2261.8|2262.31|2260.81|0
1643318050000|2022-01-27 21:14:10|2262.35|2260.85|2261.59|2260.09|2262.54|2261.04|2261.46|2259.96|0
1643318060000|2022-01-27 21:14:20|2261.61|2260.11|2262.22|2260.72|2262.54|2261.04|2261.59|2260.09|0
1643318070000|2022-01-27 21:14:30|2262.24|2260.74|2262.76|2261.26|2262.85|2261.35|2262.13|2260.63|0
1643318080000|2022-01-27 21:14:40|2262.78|2261.28|2262.22|2260.72|2263.07|2261.57|2261.91|2260.41|0
1643318090000|2022-01-27 21:14:50|2262.18|2260.68|2261.15|2259.65|2262.18|2260.68|2261.1|2259.6|0
1643318100000|2022-01-27 21:15:00|2261.12|2259.62|2261.37|2259.87|2261.86|2260.36|2260.97|2259.47|0
1643318110000|2022-01-27 21:15:10|2261.4|2259.9|2261.47|2259.97|2261.69|2260.19|2261.2|2259.7|0
1643318120000|2022-01-27 21:15:20|2261.52|2260.02|2261.69|2260.19|2261.92|2260.42|2261.52|2260.02|0
1643318130000|2022-01-27 21:15:30|2261.68|2260.18|2261.25|2259.75|2261.74|2260.24|2261.25|2259.75|0
1643318140000|2022-01-27 21:15:40|2261.26|2259.76|2261.6|2260.1|2261.74|2260.24|2261.16|2259.66|0
1643318150000|2022-01-27 21:15:50|2261.61|2260.11|2261.16|2259.66|2261.65|2260.15|2261.06|2259.56|0
1643318160000|2022-01-27 21:16:00|2261.17|2259.67|2261.42|2259.92|2261.42|2259.92|2261.06|2259.56|0
1643318170000|2022-01-27 21:16:10|2261.43|2259.93|2261.52|2260.02|2261.96|2260.46|2261.43|2259.93|0
1643318180000|2022-01-27 21:16:20|2261.55|2260.05|2261.96|2260.46|2262.32|2260.82|2261.55|2260.05|0
1643318190000|2022-01-27 21:16:30|2261.94|2260.44|2262.05|2260.55|2262.23|2260.73|2261.79|2260.29|0
1643318200000|2022-01-27 21:16:40|2262.01|2260.51|2261.92|2260.42|2262.06|2260.56|2261.92|2260.42|0
1643318210000|2022-01-27 21:16:50|2261.9|2260.4|2262.01|2260.51|2262.06|2260.56|2261.47|2259.97|0
1643318220000|2022-01-27 21:17:00|2262|2260.5|2261.87|2260.37|2262.18|2260.68|2261.87|2260.37|0
1643318230000|2022-01-27 21:17:10|2261.86|2260.36|2261.67|2260.17|2262.14|2260.64|2261.67|2260.17|0
1643318240000|2022-01-27 21:17:20|2261.6|2260.1|2261.69|2260.19|2261.96|2260.46|2261.38|2259.88|0
1643318250000|2022-01-27 21:17:30|2261.66|2260.16|2261.34|2259.84|2261.66|2260.16|2261.16|2259.66|0
1643318260000|2022-01-27 21:17:40|2261.38|2259.88|2261.69|2260.19|2261.69|2260.19|2261.25|2259.75|0
1643318270000|2022-01-27 21:17:50|2261.68|2260.18|2261.38|2259.88|2261.69|2260.19|2261.33|2259.83|0
1643318280000|2022-01-27 21:18:00|2261.39|2259.89|2261.69|2260.19|2261.69|2260.19|2261.39|2259.89|0
1643318290000|2022-01-27 21:18:10|2261.68|2260.18|2262.28|2260.78|2262.28|2260.78|2261.65|2260.15|0
1643318300000|2022-01-27 21:18:20|2262.3|2260.8|2262.68|2261.18|2262.77|2261.27|2262.3|2260.8|0
1643318310000|2022-01-27 21:18:30|2262.69|2261.19|2262.32|2260.82|2262.94|2261.44|2262.23|2260.73|0
1643318320000|2022-01-27 21:18:40|2262.34|2260.84|2262.72|2261.22|2262.72|2261.22|2262.34|2260.84|0
1643318330000|2022-01-27 21:18:50|2262.71|2261.21|2262.86|2261.36|2262.99|2261.49|2262.68|2261.18|0
1643318340000|2022-01-27 21:19:00|2262.87|2261.37|2262.18|2260.68|2262.94|2261.44|2262.18|2260.68|0
1643318350000|2022-01-27 21:19:10|2262.2|2260.7|2262.45|2260.95|2262.5|2261|2262.14|2260.64|0
1643318360000|2022-01-27 21:19:20|2262.48|2260.98|2262.55|2261.05|2262.82|2261.32|2262.48|2260.98|0
1643318370000|2022-01-27 21:19:30|2262.56|2261.06|2262.59|2261.09|2262.72|2261.22|2262.56|2261.06|0
1643318380000|2022-01-27 21:19:40|2262.58|2261.08|2262.82|2261.32|2262.86|2261.36|2262.55|2261.05|0
1643318390000|2022-01-27 21:19:50|2262.81|2261.31|2263.26|2261.76|2263.26|2261.76|2262.77|2261.27|0
1643318400000|2022-01-27 21:20:00|2263.3|2261.8|2263.04|2261.54|2263.58|2262.08|2263.04|2261.54|0
1643318410000|2022-01-27 21:20:10|2263.07|2261.57|2262.86|2261.36|2263.35|2261.85|2262.86|2261.36|0
1643318420000|2022-01-27 21:20:20|2262.82|2261.32|2262.18|2260.68|2262.82|2261.32|2262.14|2260.64|0
1643318430000|2022-01-27 21:20:30|2262.14|2260.64|2261.69|2260.19|2262.32|2260.82|2261.65|2260.15|0
1643318440000|2022-01-27 21:20:40|2261.7|2260.2|2261.52|2260.02|2261.79|2260.29|2261.52|2260.02|0
1643318450000|2022-01-27 21:20:50|2261.51|2260.01|2261.47|2259.97|2261.52|2260.02|2261.38|2259.88|0
1643318460000|2022-01-27 21:21:00|2261.48|2259.98|2261.42|2259.92|2261.79|2260.29|2261.42|2259.92|0
1643318470000|2022-01-27 21:21:10|2261.41|2259.91|2261.38|2259.88|2261.42|2259.92|2261.33|2259.83|0
1643318480000|2022-01-27 21:21:20|2261.35|2259.85|2261.2|2259.7|2261.35|2259.85|2261.16|2259.66|0
1643318490000|2022-01-27 21:21:30|2261.19|2259.69|2261.1|2259.6|2261.19|2259.69|2260.84|2259.34|0
1643318500000|2022-01-27 21:21:40|2261.06|2259.56|2260.76|2259.26|2261.11|2259.61|2260.76|2259.26|0
1643318510000|2022-01-27 21:21:50|2260.73|2259.23|2260.57|2259.07|2260.73|2259.23|2260.17|2258.67|0
1643318520000|2022-01-27 21:22:00|2260.68|2259.18|2260.93|2259.43|2261.25|2259.75|2260.68|2259.18|0
1643318530000|2022-01-27 21:22:10|2260.96|2259.46|2261.06|2259.56|2261.2|2259.7|2260.96|2259.46|0
1643318540000|2022-01-27 21:22:20|2261.07|2259.57|2261.2|2259.7|2261.2|2259.7|2261.06|2259.56|0
1643318550000|2022-01-27 21:22:30|2261.21|2259.71|2261.92|2260.42|2261.92|2260.42|2261.21|2259.71|0
1643318560000|2022-01-27 21:22:40|2261.91|2260.41|2261.87|2260.37|2261.91|2260.41|2261.6|2260.1|0
1643318570000|2022-01-27 21:22:50|2261.89|2260.39|2261.96|2260.46|2262.41|2260.91|2261.89|2260.39|0
1643318580000|2022-01-27 21:23:00|2261.94|2260.44|2261.96|2260.46|2262.06|2260.56|2261.87|2260.37|0
1643318590000|2022-01-27 21:23:10|2261.95|2260.45|2261.52|2260.02|2261.96|2260.46|2261.52|2260.02|0
1643318600000|2022-01-27 21:23:20|2261.51|2260.01|2261.79|2260.29|2261.87|2260.37|2261.25|2259.75|0
1643318610000|2022-01-27 21:23:30|2261.82|2260.32|2262.18|2260.68|2262.18|2260.68|2261.82|2260.32|0
1643318620000|2022-01-27 21:23:40|2262.14|2260.64|2261.65|2260.15|2262.14|2260.64|2261.65|2260.15|0
1643318630000|2022-01-27 21:23:50|2261.64|2260.14|2261.52|2260.02|2261.65|2260.15|2261.52|2260.02|0
1643318640000|2022-01-27 21:24:00|2261.51|2260.01|2261.47|2259.97|2261.51|2260.01|2261.47|2259.97|0
1643318650000|2022-01-27 21:24:10|2261.46|2259.96|2261.42|2259.92|2261.6|2260.1|2261.33|2259.83|0
1643318660000|2022-01-27 21:24:20|2261.41|2259.91|2260.93|2259.43|2261.41|2259.91|2260.53|2259.03|0
1643318670000|2022-01-27 21:24:30|2260.96|2259.46|2261.06|2259.56|2261.38|2259.88|2260.96|2259.46|0
1643318680000|2022-01-27 21:24:40|2261.09|2259.59|2260.89|2259.39|2261.2|2259.7|2260.89|2259.39|0
1643318690000|2022-01-27 21:24:50|2260.86|2259.36|2260.17|2258.67|2260.86|2259.36|2260.08|2258.58|0
1643318700000|2022-01-27 21:25:00|2260.22|2258.72|2260.57|2259.07|2260.66|2259.16|2259.9|2258.4|0
1643318710000|2022-01-27 21:25:10|2260.59|2259.09|2260.62|2259.12|2260.66|2259.16|2260.53|2259.03|0
1643318720000|2022-01-27 21:25:20|2260.63|2259.13|2261.11|2259.61|2261.2|2259.7|2260.62|2259.12|0
1643318730000|2022-01-27 21:25:30|2261.1|2259.6|2261.11|2259.61|2261.11|2259.61|2261.06|2259.56|0
1643318740000|2022-01-27 21:25:40|2261.13|2259.63|2261.6|2260.1|2261.65|2260.15|2261.13|2259.63|0
1643318750000|2022-01-27 21:25:50|2261.59|2260.09|2261.6|2260.1|2261.6|2260.1|2261.33|2259.83|0
1643318760000|2022-01-27 21:26:00|2261.61|2260.11|2261.25|2259.75|2261.69|2260.19|2261.25|2259.75|0
1643318770000|2022-01-27 21:26:10|2261.26|2259.76|2261.29|2259.79|2261.33|2259.83|2261.2|2259.7|0
1643318780000|2022-01-27 21:26:20|2261.47|2259.97|2261.79|2260.29|2261.96|2260.46|2261.47|2259.97|0
1643318790000|2022-01-27 21:26:30|2261.8|2260.3|2261.83|2260.33|2261.87|2260.37|2261.79|2260.29|0
1643318800000|2022-01-27 21:26:40|2261.65|2260.15|2261.25|2259.75|2261.65|2260.15|2261.25|2259.75|0
1643318810000|2022-01-27 21:26:50|2261.24|2259.74|2261.3|2259.8|2261.33|2259.83|2261.2|2259.7|0
1643318820000|2022-01-27 21:27:00|2261.16|2259.66|2261.42|2259.92|2261.42|2259.92|2261.11|2259.61|0
1643318830000|2022-01-27 21:27:10|2261.41|2259.91|2260.98|2259.48|2261.41|2259.91|2260.93|2259.43|0
1643318840000|2022-01-27 21:27:20|2260.99|2259.49|2261.11|2259.61|2261.11|2259.61|2260.93|2259.43|0
1643318850000|2022-01-27 21:27:30|2261.12|2259.62|2261.42|2259.92|2261.42|2259.92|2261.12|2259.62|0
1643318860000|2022-01-27 21:27:40|2261.41|2259.91|2261.42|2259.92|2261.47|2259.97|2261.33|2259.83|0
1643318870000|2022-01-27 21:27:50|2261.4|2259.9|2261.47|2259.97|2261.52|2260.02|2261.25|2259.75|0
1643318880000|2022-01-27 21:28:00|2261.51|2260.01|2261.42|2259.92|2261.79|2260.29|2261.16|2259.66|0
1643318890000|2022-01-27 21:28:10|2261.41|2259.91|2261.38|2259.88|2261.41|2259.91|2261.16|2259.66|0
1643318900000|2022-01-27 21:28:20|2261.36|2259.86|2260.98|2259.48|2261.38|2259.88|2260.93|2259.43|0
1643318910000|2022-01-27 21:28:30|2260.95|2259.45|2260.71|2259.21|2260.95|2259.45|2260.53|2259.03|0
1643318920000|2022-01-27 21:28:40|2260.68|2259.18|2260.84|2259.34|2260.84|2259.34|2260.22|2258.72|0
1643318930000|2022-01-27 21:28:50|2260.79|2259.29|2260.57|2259.07|2260.79|2259.29|2260.44|2258.94|0
1643318940000|2022-01-27 21:29:00|2260.58|2259.08|2261.33|2259.83|2261.33|2259.83|2260.58|2259.08|0
1643318950000|2022-01-27 21:29:10|2261.32|2259.82|2261.2|2259.7|2261.33|2259.83|2261.06|2259.56|0
1643318960000|2022-01-27 21:29:20|2261.18|2259.68|2260.98|2259.48|2261.18|2259.68|2260.98|2259.48|0
1643318970000|2022-01-27 21:29:30|2260.99|2259.49|2261.11|2259.61|2261.25|2259.75|2260.99|2259.49|0
1643318980000|2022-01-27 21:29:40|2261.1|2259.6|2260.89|2259.39|2261.33|2259.83|2260.89|2259.39|0
1643318990000|2022-01-27 21:29:50|2260.9|2259.4|2261.07|2259.57|2261.07|2259.57|2260.9|2259.4|0
1643319000000|2022-01-27 21:30:00|2261.11|2259.61|2265.61|2264.11|2265.82|2264.32|2261.11|2259.61|0
1643319010000|2022-01-27 21:30:10|2265.59|2264.09|2263.45|2261.95|2265.68|2264.18|2262.32|2260.82|0
1643319020000|2022-01-27 21:30:20|2263.08|2261.58|2260.57|2259.07|2263.08|2261.58|2258.14|2256.64|0
1643319030000|2022-01-27 21:30:30|2260.55|2259.05|2263.35|2261.85|2264.92|2263.42|2260.4|2258.9|0
1643319040000|2022-01-27 21:30:40|2263.42|2261.92|2266.22|2264.72|2266.58|2265.08|2263.42|2261.92|0
1643319050000|2022-01-27 21:30:50|2266.23|2264.73|2265.73|2264.23|2266.44|2264.94|2263.03|2261.53|0
1643319060000|2022-01-27 21:31:00|2265.76|2264.26|2265.4|2263.9|2265.81|2264.31|2264.37|2262.87|0
1643319070000|2022-01-27 21:31:10|2265.39|2263.89|2264.96|2263.46|2265.54|2264.04|2264.69|2263.19|0
1643319080000|2022-01-27 21:31:20|2264.94|2263.44|2264.75|2263.25|2265.35|2263.85|2264.59|2263.09|0
1643319090000|2022-01-27 21:31:30|2264.86|2263.36|2265.88|2264.38|2266.16|2264.66|2264.86|2263.36|0
1643319100000|2022-01-27 21:31:40|2265.81|2264.31|2264.86|2263.36|2265.81|2264.31|2264.66|2263.16|0
1643319110000|2022-01-27 21:31:50|2264.87|2263.37|2265.35|2263.85|2265.35|2263.85|2264.87|2263.37|0
1643319120000|2022-01-27 21:32:00|2265.37|2263.87|2264.55|2263.05|2265.45|2263.95|2264.06|2262.56|0
1643319130000|2022-01-27 21:32:10|2264.54|2263.04|2265.4|2263.9|2265.45|2263.95|2264.46|2262.96|0
1643319140000|2022-01-27 21:32:20|2265.41|2263.91|2265|2263.5|2265.45|2263.95|2265|2263.5|0
1643319150000|2022-01-27 21:32:30|2264.99|2263.49|2265.44|2263.94|2265.45|2263.95|2264.86|2263.36|0
1643319160000|2022-01-27 21:32:40|2265.4|2263.9|2265.67|2264.17|2265.67|2264.17|2265|2263.5|0
1643319170000|2022-01-27 21:32:50|2265.69|2264.19|2266.52|2265.02|2266.56|2265.06|2265.69|2264.19|0
1643319180000|2022-01-27 21:33:00|2266.53|2265.03|2266.79|2265.29|2266.79|2265.29|2266.47|2264.97|0
1643319190000|2022-01-27 21:33:10|2266.8|2265.3|2266.88|2265.38|2266.88|2265.38|2266.79|2265.29|0
1643319200000|2022-01-27 21:33:20|2266.9|2265.4|2267.55|2266.05|2267.55|2266.05|2266.88|2265.38|0
1643319210000|2022-01-27 21:33:30|2267.52|2266.02|2267.55|2266.05|2267.55|2266.05|2267.19|2265.69|0
1643319220000|2022-01-27 21:33:40|2267.58|2266.08|2268.18|2266.68|2268.18|2266.68|2267.58|2266.08|0
1643319230000|2022-01-27 21:33:50|2268.16|2266.66|2267.96|2266.46|2268.18|2266.68|2267.55|2266.05|0
1643319240000|2022-01-27 21:34:00|2267.95|2266.45|2267.16|2265.66|2268.41|2266.91|2267.16|2265.66|0
1643319250000|2022-01-27 21:34:10|2267.18|2265.68|2266.75|2265.25|2267.29|2265.79|2266.75|2265.25|0
1643319260000|2022-01-27 21:34:20|2266.72|2265.22|2266.84|2265.34|2266.89|2265.39|2266.08|2264.58|0
1643319270000|2022-01-27 21:34:30|2266.83|2265.33|2266.53|2265.03|2267.56|2266.06|2266.53|2265.03|0
1643319280000|2022-01-27 21:34:40|2266.47|2264.97|2265.28|2263.78|2266.47|2264.97|2265.23|2263.73|0
1643319290000|2022-01-27 21:34:50|2265.26|2263.76|2265.23|2263.73|2265.32|2263.82|2264.69|2263.19|0
1643319300000|2022-01-27 21:35:00|2265.24|2263.74|2265.86|2264.36|2266.3|2264.8|2265.24|2263.74|0
1643319310000|2022-01-27 21:35:10|2265.87|2264.37|2264.74|2263.24|2265.94|2264.44|2264.74|2263.24|0
1643319320000|2022-01-27 21:35:20|2264.75|2263.25|2264.51|2263.01|2264.78|2263.28|2264.25|2262.75|0
1643319330000|2022-01-27 21:35:30|2264.47|2262.97|2264.15|2262.65|2264.78|2263.28|2263.71|2262.21|0
1643319340000|2022-01-27 21:35:40|2264.16|2262.66|2265.23|2263.73|2265.67|2264.17|2264.16|2262.66|0
1643319350000|2022-01-27 21:35:50|2265.2|2263.7|2264.74|2263.24|2265.2|2263.7|2264.69|2263.19|0
1643319360000|2022-01-27 21:36:00|2264.75|2263.25|2264.96|2263.46|2265.23|2263.73|2264.75|2263.25|0
1643319370000|2022-01-27 21:36:10|2264.97|2263.47|2265.86|2264.36|2265.94|2264.44|2264.97|2263.47|0
1643319380000|2022-01-27 21:36:20|2265.85|2264.35|2265.81|2264.31|2265.94|2264.44|2265.72|2264.22|0
1643319390000|2022-01-27 21:36:30|2265.82|2264.32|2265.67|2264.17|2265.94|2264.44|2265.67|2264.17|0
1643319400000|2022-01-27 21:36:40|2265.66|2264.16|2265.76|2264.26|2265.77|2264.27|2265.23|2263.73|0
1643319410000|2022-01-27 21:36:50|2265.72|2264.22|2265.86|2264.36|2265.94|2264.44|2265.54|2264.04|0
1643319420000|2022-01-27 21:37:00|2265.85|2264.35|2266|2264.5|2266|2264.5|2265.59|2264.09|0
1643319430000|2022-01-27 21:37:10|2266.04|2264.54|2265.86|2264.36|2266.21|2264.71|2265.77|2264.27|0
1643319440000|2022-01-27 21:37:20|2266.08|2264.58|2264.47|2262.97|2266.13|2264.63|2264.38|2262.88|0
1643319450000|2022-01-27 21:37:30|2264.42|2262.92|2264.66|2263.16|2264.87|2263.37|2264.2|2262.7|0
1643319460000|2022-01-27 21:37:40|2264.74|2263.24|2265.3|2263.8|2265.32|2263.82|2264.6|2263.1|0
1643319470000|2022-01-27 21:37:50|2265.45|2263.95|2265.05|2263.55|2265.45|2263.95|2264.96|2263.46|0
1643319480000|2022-01-27 21:38:00|2265.04|2263.54|2264.69|2263.19|2265.05|2263.55|2264.64|2263.14|0
1643319490000|2022-01-27 21:38:10|2264.68|2263.18|2264.25|2262.75|2264.69|2263.19|2263.79|2262.29|0
1643319500000|2022-01-27 21:38:20|2264.26|2262.76|2264.25|2262.75|2264.47|2262.97|2264.25|2262.75|0
1643319510000|2022-01-27 21:38:30|2264.26|2262.76|2264.6|2263.1|2264.6|2263.1|2264.25|2262.75|0
1643319520000|2022-01-27 21:38:40|2264.59|2263.09|2264.25|2262.75|2264.64|2263.14|2264.25|2262.75|0
1643319530000|2022-01-27 21:38:50|2264.24|2262.74|2264.37|2262.87|2264.38|2262.88|2264.06|2262.56|0
1643319540000|2022-01-27 21:39:00|2264.33|2262.83|2264.6|2263.1|2264.74|2263.24|2264.25|2262.75|0
1643319550000|2022-01-27 21:39:10|2264.59|2263.09|2264.96|2263.46|2264.96|2263.46|2264.51|2263.01|0
1643319560000|2022-01-27 21:39:20|2264.98|2263.48|2265.5|2264|2265.54|2264.04|2264.98|2263.48|0
1643319570000|2022-01-27 21:39:30|2265.51|2264.01|2264.96|2263.46|2265.59|2264.09|2264.96|2263.46|0
1643319580000|2022-01-27 21:39:40|2264.95|2263.45|2265.86|2264.36|2265.86|2264.36|2264.91|2263.41|0
1643319590000|2022-01-27 21:39:50|2265.87|2264.37|2266.26|2264.76|2266.35|2264.85|2265.81|2264.31|0
1643319600000|2022-01-27 21:40:00|2266.28|2264.78|2266.03|2264.53|2266.75|2265.25|2265.86|2264.36|0
1643319610000|2022-01-27 21:40:10|2265.99|2264.49|2266.13|2264.63|2266.13|2264.63|2265.94|2264.44|0
1643319620000|2022-01-27 21:40:20|2266.15|2264.65|2265.28|2263.78|2266.26|2264.76|2265.28|2263.78|0
1643319630000|2022-01-27 21:40:30|2265.32|2263.82|2265.99|2264.49|2266.13|2264.63|2265.32|2263.82|0
1643319640000|2022-01-27 21:40:40|2266|2264.5|2266.35|2264.85|2266.48|2264.98|2265.94|2264.44|0
1643319650000|2022-01-27 21:40:50|2266.34|2264.84|2267.19|2265.69|2267.2|2265.7|2266.26|2264.76|0
1643319660000|2022-01-27 21:41:00|2267.16|2265.66|2267.2|2265.7|2267.2|2265.7|2266.62|2265.12|0
1643319670000|2022-01-27 21:41:10|2267.19|2265.69|2267.33|2265.83|2267.33|2265.83|2267.11|2265.61|0
1643319680000|2022-01-27 21:41:20|2267.32|2265.82|2267.48|2265.98|2267.56|2266.06|2267.06|2265.56|0
1643319690000|2022-01-27 21:41:30|2267.56|2266.06|2267.56|2266.06|2267.56|2266.06|2267.47|2265.97|0
1643319700000|2022-01-27 21:41:40|2267.58|2266.08|2267.42|2265.92|2267.74|2266.24|2267.19|2265.69|0
1643319710000|2022-01-27 21:41:50|2267.43|2265.93|2267.37|2265.87|2267.46|2265.96|2267.37|2265.87|0
1643319720000|2022-01-27 21:42:00|2267.36|2265.86|2268.18|2266.68|2268.27|2266.77|2267.32|2265.82|0
1643319730000|2022-01-27 21:42:10|2268.22|2266.72|2268.35|2266.85|2268.4|2266.9|2268.22|2266.72|0
1643319740000|2022-01-27 21:42:20|2268.32|2266.82|2268.35|2266.85|2268.4|2266.9|2267.91|2266.41|0
1643319750000|2022-01-27 21:42:30|2268.36|2266.86|2268.35|2266.85|2268.62|2267.12|2267.59|2266.09|0
1643319760000|2022-01-27 21:42:40|2268.34|2266.84|2268.81|2267.31|2268.81|2267.31|2268.27|2266.77|0
1643319770000|2022-01-27 21:42:50|2268.8|2267.3|2268.94|2267.44|2268.94|2267.44|2268.67|2267.17|0
1643319780000|2022-01-27 21:43:00|2268.92|2267.42|2268.94|2267.44|2269.03|2267.53|2268.81|2267.31|0
1643319790000|2022-01-27 21:43:10|2268.93|2267.43|2267.91|2266.41|2268.93|2267.43|2267.55|2266.05|0
1643319800000|2022-01-27 21:43:20|2267.92|2266.42|2267.75|2266.25|2268.18|2266.68|2267.68|2266.18|0
1643319810000|2022-01-27 21:43:30|2267.86|2266.36|2267.59|2266.09|2267.91|2266.41|2267.59|2266.09|0
1643319820000|2022-01-27 21:43:40|2267.58|2266.08|2267.91|2266.41|2267.91|2266.41|2267.46|2265.96|0
1643319830000|2022-01-27 21:43:50|2267.89|2266.39|2267.58|2266.08|2267.89|2266.39|2267.55|2266.05|0
1643319840000|2022-01-27 21:44:00|2267.55|2266.05|2267.82|2266.32|2267.86|2266.36|2267.46|2265.96|0
1643319850000|2022-01-27 21:44:10|2267.86|2266.36|2267.81|2266.31|2268.08|2266.58|2267.59|2266.09|0
1643319860000|2022-01-27 21:44:20|2267.8|2266.3|2267.91|2266.41|2267.91|2266.41|2267.59|2266.09|0
1643319870000|2022-01-27 21:44:30|2267.92|2266.42|2268.13|2266.63|2268.13|2266.63|2267.92|2266.42|0
1643319880000|2022-01-27 21:44:40|2268.14|2266.64|2268.22|2266.72|2268.49|2266.99|2268.14|2266.64|0
1643319890000|2022-01-27 21:44:50|2268.21|2266.71|2268.13|2266.63|2268.21|2266.71|2268|2266.5|0
1643319900000|2022-01-27 21:45:00|2268.08|2266.58|2268.27|2266.77|2268.27|2266.77|2267.68|2266.18|0
1643319910000|2022-01-27 21:45:10|2268.33|2266.83|2268.89|2267.39|2268.89|2267.39|2268.33|2266.83|0
1643319920000|2022-01-27 21:45:20|2268.9|2267.4|2268.98|2267.48|2269.16|2267.66|2268.89|2267.39|0
1643319930000|2022-01-27 21:45:30|2268.99|2267.49|2268.98|2267.48|2269.03|2267.53|2268.81|2267.31|0
1643319940000|2022-01-27 21:45:40|2268.97|2267.47|2269.34|2267.84|2269.34|2267.84|2268.94|2267.44|0
1643319950000|2022-01-27 21:45:50|2269.32|2267.82|2269.3|2267.8|2269.43|2267.93|2269.16|2267.66|0
1643319960000|2022-01-27 21:46:00|2269.31|2267.81|2269.7|2268.2|2269.7|2268.2|2269.31|2267.81|0
1643319970000|2022-01-27 21:46:10|2269.74|2268.24|2269.61|2268.11|2269.92|2268.42|2269.47|2267.97|0
1643319980000|2022-01-27 21:46:20|2269.63|2268.13|2269.61|2268.11|2269.79|2268.29|2269.57|2268.07|0
1643319990000|2022-01-27 21:46:30|2269.6|2268.1|2269.25|2267.75|2269.61|2268.11|2269.2|2267.7|0
1643320000000|2022-01-27 21:46:40|2269.24|2267.74|2269.08|2267.58|2269.24|2267.74|2268.83|2267.33|0
1643320010000|2022-01-27 21:46:50|2269.07|2267.57|2269.16|2267.66|2269.25|2267.75|2268.94|2267.44|0
1643320020000|2022-01-27 21:47:00|2269.17|2267.67|2269.16|2267.66|2269.61|2268.11|2269.16|2267.66|0
1643320030000|2022-01-27 21:47:10|2269.15|2267.65|2269.61|2268.11|2269.7|2268.2|2269.08|2267.58|0
1643320040000|2022-01-27 21:47:20|2269.6|2268.1|2269.2|2267.7|2269.6|2268.1|2268.94|2267.44|0
1643320050000|2022-01-27 21:47:30|2269.16|2267.66|2269.08|2267.58|2269.16|2267.66|2269.03|2267.53|0
1643320060000|2022-01-27 21:47:40|2269.09|2267.59|2268.81|2267.31|2269.16|2267.66|2268.81|2267.31|0
1643320070000|2022-01-27 21:47:50|2268.82|2267.32|2268.82|2267.32|2268.89|2267.39|2268.71|2267.21|0
1643320080000|2022-01-27 21:48:00|2268.84|2267.34|2268.82|2267.32|2268.95|2267.45|2268.82|2267.32|0
1643320090000|2022-01-27 21:48:10|2268.84|2267.34|2269.04|2267.54|2269.04|2267.54|2268.84|2267.34|0
1643320100000|2022-01-27 21:48:20|2269.02|2267.52|2268.77|2267.27|2269.02|2267.52|2268.72|2267.22|0
1643320110000|2022-01-27 21:48:30|2268.78|2267.28|2268.55|2267.05|2268.82|2267.32|2268.5|2267|0
1643320120000|2022-01-27 21:48:40|2268.56|2267.06|2268.49|2266.99|2268.63|2267.13|2268.49|2266.99|0
1643320130000|2022-01-27 21:48:50|2268.45|2266.95|2268.5|2267|2268.5|2267|2268.41|2266.91|0
1643320140000|2022-01-27 21:49:00|2268.48|2266.98|2268.14|2266.64|2268.48|2266.98|2267.6|2266.1|0
1643320150000|2022-01-27 21:49:10|2268.13|2266.63|2268.41|2266.91|2268.41|2266.91|2267.87|2266.37|0
1643320160000|2022-01-27 21:49:20|2268.4|2266.9|2268.41|2266.91|2268.5|2267|2268.36|2266.86|0
1643320170000|2022-01-27 21:49:30|2268.42|2266.92|2268.24|2266.74|2268.5|2267|2268.23|2266.73|0
1643320180000|2022-01-27 21:49:40|2268.28|2266.78|2268.36|2266.86|2268.5|2267|2268.19|2266.69|0
1643320190000|2022-01-27 21:49:50|2268.32|2266.82|2268.23|2266.73|2268.41|2266.91|2268.14|2266.64|0
1643320200000|2022-01-27 21:50:00|2268.22|2266.72|2268.36|2266.86|2268.5|2267|2268.09|2266.59|0
1643320210000|2022-01-27 21:50:10|2268.37|2266.87|2267.96|2266.46|2268.5|2267|2267.96|2266.46|0
1643320220000|2022-01-27 21:50:20|2267.97|2266.47|2267.97|2266.47|2268.09|2266.59|2267.87|2266.37|0
1643320230000|2022-01-27 21:50:30|2268.01|2266.51|2267.87|2266.37|2268.01|2266.51|2267.87|2266.37|0
1643320240000|2022-01-27 21:50:40|2267.86|2266.36|2267.43|2265.93|2267.92|2266.42|2267.33|2265.83|0
1643320250000|2022-01-27 21:50:50|2267.44|2265.94|2267.4|2265.9|2267.47|2265.97|2267.38|2265.88|0
1643320260000|2022-01-27 21:51:00|2267.39|2265.89|2267.23|2265.73|2267.45|2265.95|2267.13|2265.63|0
1643320270000|2022-01-27 21:51:10|2267.22|2265.72|2267.14|2265.64|2267.23|2265.73|2267.14|2265.64|0
1643320280000|2022-01-27 21:51:20|2267.13|2265.63|2267.35|2265.85|2267.36|2265.86|2267.09|2265.59|0
1643320290000|2022-01-27 21:51:30|2267.32|2265.82|2267.9|2266.4|2267.9|2266.4|2267.32|2265.82|0
1643320300000|2022-01-27 21:51:40|2267.91|2266.41|2267.95|2266.45|2267.99|2266.49|2267.85|2266.35|0
1643320310000|2022-01-27 21:51:50|2267.94|2266.44|2267.85|2266.35|2267.95|2266.45|2267.77|2266.27|0
1643320320000|2022-01-27 21:52:00|2267.84|2266.34|2267.77|2266.27|2267.84|2266.34|2267.77|2266.27|0
1643320330000|2022-01-27 21:52:10|2267.79|2266.29|2267.84|2266.34|2267.95|2266.45|2267.79|2266.29|0
1643320340000|2022-01-27 21:52:20|2267.87|2266.37|2267.89|2266.39|2268.11|2266.61|2267.87|2266.37|0
1643320350000|2022-01-27 21:52:30|2267.86|2266.36|2267.76|2266.26|2267.86|2266.36|2267.71|2266.21|0
1643320360000|2022-01-27 21:52:40|2267.75|2266.25|2267.62|2266.12|2267.75|2266.25|2267.62|2266.12|0
1643320370000|2022-01-27 21:52:50|2267.65|2266.15|2267.76|2266.26|2267.89|2266.39|2267.65|2266.15|0
1643320380000|2022-01-27 21:53:00|2267.75|2266.25|2267.71|2266.21|2267.76|2266.26|2267.49|2265.99|0
1643320390000|2022-01-27 21:53:10|2267.73|2266.23|2267.76|2266.26|2267.89|2266.39|2267.73|2266.23|0
1643320400000|2022-01-27 21:53:20|2267.78|2266.28|2267.94|2266.44|2267.94|2266.44|2267.78|2266.28|0
1643320410000|2022-01-27 21:53:30|2267.93|2266.43|2267.98|2266.48|2267.98|2266.48|2267.89|2266.39|0
1643320420000|2022-01-27 21:53:40|2267.94|2266.44|2268.52|2267.02|2268.52|2267.02|2267.76|2266.26|0
1643320430000|2022-01-27 21:53:50|2268.51|2267.01|2268.45|2266.95|2268.52|2267.02|2268.38|2266.88|0
1643320440000|2022-01-27 21:54:00|2268.52|2267.02|2269.06|2267.56|2269.06|2267.56|2268.3|2266.8|0
1643320450000|2022-01-27 21:54:10|2269.08|2267.58|2269.19|2267.69|2269.33|2267.83|2269.08|2267.58|0
1643320460000|2022-01-27 21:54:20|2269.13|2267.63|2269.29|2267.79|2269.29|2267.79|2268.84|2267.34|0
1643320470000|2022-01-27 21:54:30|2269.33|2267.83|2268.57|2267.07|2269.37|2267.87|2268.52|2267.02|0
1643320480000|2022-01-27 21:54:40|2268.58|2267.08|2268.57|2267.07|2268.74|2267.24|2268.52|2267.02|0
1643320490000|2022-01-27 21:54:50|2268.56|2267.06|2268.25|2266.75|2268.56|2267.06|2267.98|2266.48|0
1643320500000|2022-01-27 21:55:00|2268.28|2266.78|2268.38|2266.88|2268.52|2267.02|2268.28|2266.78|0
1643320510000|2022-01-27 21:55:10|2268.37|2266.87|2268.79|2267.29|2268.84|2267.34|2268.21|2266.71|0
1643320520000|2022-01-27 21:55:20|2268.8|2267.3|2269.5|2268|2269.5|2268|2268.74|2267.24|0
1643320530000|2022-01-27 21:55:30|2269.49|2267.99|2269.33|2267.83|2269.49|2267.99|2269.33|2267.83|0
1643320540000|2022-01-27 21:55:40|2269.32|2267.82|2269.5|2268|2269.5|2268|2269.28|2267.78|0
1643320550000|2022-01-27 21:55:50|2269.52|2268.02|2269.6|2268.1|2269.6|2268.1|2269.52|2268.02|0
1643320560000|2022-01-27 21:56:00|2269.64|2268.14|2269.55|2268.05|2269.82|2268.32|2269.55|2268.05|0
1643320570000|2022-01-27 21:56:10|2269.56|2268.06|2269.23|2267.73|2269.6|2268.1|2269.23|2267.73|0
1643320580000|2022-01-27 21:56:20|2269.24|2267.74|2269.28|2267.78|2269.28|2267.78|2269.23|2267.73|0
1643320590000|2022-01-27 21:56:30|2269.27|2267.77|2269.28|2267.78|2269.28|2267.78|2269.23|2267.73|0
1643320600000|2022-01-27 21:56:40|2269.34|2267.84|2269.73|2268.23|2269.73|2268.23|2269.34|2267.84|0
1643320610000|2022-01-27 21:56:50|2269.75|2268.25|2270.13|2268.63|2270.13|2268.63|2269.75|2268.25|0
1643320620000|2022-01-27 21:57:00|2270.14|2268.64|2269.82|2268.32|2270.14|2268.64|2269.82|2268.32|0
1643320630000|2022-01-27 21:57:10|2269.78|2268.28|2269.63|2268.13|2269.78|2268.28|2269.59|2268.09|0
1643320640000|2022-01-27 21:57:20|2269.62|2268.12|2269.36|2267.86|2269.72|2268.22|2269.27|2267.77|0
1643320650000|2022-01-27 21:57:30|2269.35|2267.85|2269.49|2267.99|2269.49|2267.99|2269.32|2267.82|0
1643320660000|2022-01-27 21:57:40|2269.5|2268|2269.27|2267.77|2269.54|2268.04|2269.27|2267.77|0
1643320670000|2022-01-27 21:57:50|2269.28|2267.78|2269.27|2267.77|2269.32|2267.82|2269.27|2267.77|0
1643320680000|2022-01-27 21:58:00|2269.23|2267.73|2269.32|2267.82|2269.36|2267.86|2269.05|2267.55|0
1643320690000|2022-01-27 21:58:10|2269.34|2267.84|2269.18|2267.68|2269.54|2268.04|2269.18|2267.68|0
1643320700000|2022-01-27 21:58:20|2269.17|2267.67|2269.18|2267.68|2269.18|2267.68|2269.1|2267.6|0
1643320710000|2022-01-27 21:58:30|2269.19|2267.69|2269.63|2268.13|2269.63|2268.13|2269.1|2267.6|0
1643320720000|2022-01-27 21:58:40|2269.61|2268.11|2269.54|2268.04|2269.61|2268.11|2269.54|2268.04|0
1643320730000|2022-01-27 21:58:50|2269.56|2268.06|2269.36|2267.86|2269.86|2268.36|2269.36|2267.86|0
1643320740000|2022-01-27 21:59:00|2269.37|2267.87|2269.49|2267.99|2269.59|2268.09|2269.37|2267.87|0
1643320750000|2022-01-27 21:59:10|2269.51|2268.01|2269.72|2268.22|2269.72|2268.22|2269.51|2268.01|0
1643320760000|2022-01-27 21:59:20|2269.73|2268.23|2269.94|2268.44|2269.94|2268.44|2269.73|2268.23|0
1643320770000|2022-01-27 21:59:30|2269.92|2268.42|2269.87|2268.37|2269.94|2268.44|2269.81|2268.31|0
1643320780000|2022-01-27 21:59:40|2269.94|2268.44|2270.03|2268.53|2270.17|2268.67|2269.76|2268.26|0
1643320790000|2022-01-27 21:59:50|2270.02|2268.52|2270.06|2268.56|2270.17|2268.67|2269.89|2268.39|0
1643320800000|2022-01-27 22:00:00|2269.95|2268.45|2269.95|2268.45|2269.95|2268.45|2269.95|2268.45|0
1643320810000|2022-01-27 22:00:10|2269.91|2268.41|2269.91|2268.41|2269.91|2268.41|2269.88|2268.38|0
1643320820000|2022-01-27 22:00:20|2269.95|2268.45|2269.88|2268.38|2269.95|2268.45|2269.88|2268.38|0
1643320830000|2022-01-27 22:00:30|2269.95|2268.45|2270.68|2269.18|2270.68|2269.18|2269.95|2268.45|0
1643320840000|2022-01-27 22:00:40|2270.65|2269.15|2270.43|2268.93|2270.68|2269.18|2270.43|2268.93|0
1643320850000|2022-01-27 22:00:50|2270.39|2268.89|2270.72|2269.22|2270.79|2269.29|2270.39|2268.89|0
1643320860000|2022-01-27 22:01:00|2270.87|2269.37|2270.83|2269.33|2270.87|2269.37|2270.72|2269.22|0
1643320870000|2022-01-27 22:01:10|2271.05|2269.55|2271.34|2269.84|2271.34|2269.84|2270.9|2269.4|0
1643320880000|2022-01-27 22:01:20|2271.38|2269.88|2271.53|2270.03|2271.53|2270.03|2271.34|2269.84|0
1643320890000|2022-01-27 22:01:30|2271.82|2270.32|2271.93|2270.43|2271.93|2270.43|2271.82|2270.32|0
1643320910000|2022-01-27 22:01:50|2272.08|2270.58|2271.97|2270.47|2272.08|2270.58|2271.97|2270.47|0
1643320920000|2022-01-27 22:02:00|2272.08|2270.58|2272.08|2270.58|2272.08|2270.58|2272.08|2270.58|0
1643320930000|2022-01-27 22:02:10|2272.04|2270.54|2272.3|2270.8|2272.3|2270.8|2272.04|2270.54|0
1643320940000|2022-01-27 22:02:20|2272.26|2270.76|2272.26|2270.76|2272.26|2270.76|2272.26|2270.76|0
1643320950000|2022-01-27 22:02:30|2272.27|2270.77|2272.78|2271.28|2272.78|2271.28|2272.27|2270.77|0
1643320960000|2022-01-27 22:02:40|2272.75|2271.25|2272.97|2271.47|2272.97|2271.47|2272.75|2271.25|0
1643320970000|2022-01-27 22:02:50|2273.11|2271.61|2272.93|2271.43|2273.15|2271.65|2272.89|2271.39|0
1643320980000|2022-01-27 22:03:00|2272.89|2271.39|2272.89|2271.39|2272.89|2271.39|2272.89|2271.39|0
1643320990000|2022-01-27 22:03:10|2272.78|2271.28|2272.49|2270.99|2272.96|2271.46|2272.49|2270.99|0
1643321000000|2022-01-27 22:03:20|2272.74|2271.24|2273|2271.5|2273|2271.5|2272.74|2271.24|0
1643321010000|2022-01-27 22:03:30|2272.96|2271.46|2272.96|2271.46|2272.96|2271.46|2272.96|2271.46|0
1643321020000|2022-01-27 22:03:40|2272.93|2271.43|2272.96|2271.46|2272.96|2271.46|2272.93|2271.43|0
1643321030000|2022-01-27 22:03:50|2273.11|2271.61|2272.93|2271.43|2273.11|2271.61|2272.93|2271.43|0
1643321040000|2022-01-27 22:04:00|2273|2271.5|2273|2271.5|2273|2271.5|2273|2271.5|0
1643321050000|2022-01-27 22:04:10|2272.93|2271.43|2272.82|2271.32|2272.96|2271.46|2272.63|2271.13|0
1643321060000|2022-01-27 22:04:20|2272.93|2271.43|2273.22|2271.72|2273.22|2271.72|2272.93|2271.43|0
1643321070000|2022-01-27 22:04:30|2273.18|2271.68|2273.29|2271.79|2273.33|2271.83|2273.18|2271.68|0
1643321080000|2022-01-27 22:04:40|2273.33|2271.83|2273.04|2271.54|2273.33|2271.83|2273.04|2271.54|0
1643321090000|2022-01-27 22:04:50|2272.93|2271.43|2273|2271.5|2273.07|2271.57|2272.93|2271.43|0
1643321100000|2022-01-27 22:05:00|2273.07|2271.57|2273.07|2271.57|2273.07|2271.57|2273.07|2271.57|0
1643321120000|2022-01-27 22:05:20|2273.18|2271.68|2272.89|2271.39|2273.18|2271.68|2272.89|2271.39|0
1643321140000|2022-01-27 22:05:40|2272.71|2271.21|2272.74|2271.24|2272.89|2271.39|2272.71|2271.21|0
1643321150000|2022-01-27 22:05:50|2272.71|2271.21|2272.56|2271.06|2272.89|2271.39|2272.56|2271.06|0
1643321160000|2022-01-27 22:06:00|2272.6|2271.1|2272.6|2271.1|2272.6|2271.1|2272.6|2271.1|0
1643321180000|2022-01-27 22:06:20|2272.52|2271.02|2272.56|2271.06|2272.56|2271.06|2272.52|2271.02|0
1643321190000|2022-01-27 22:06:30|2272.63|2271.13|2272.67|2271.17|2272.67|2271.17|2272.6|2271.1|0
1643321200000|2022-01-27 22:06:40|2272.71|2271.21|2272.89|2271.39|2272.89|2271.39|2272.67|2271.17|0
1643321210000|2022-01-27 22:06:50|2272.93|2271.43|2272.85|2271.35|2272.93|2271.43|2272.85|2271.35|0
1643321220000|2022-01-27 22:07:00|2273|2271.5|2273.15|2271.65|2273.15|2271.65|2273|2271.5|0
1643321230000|2022-01-27 22:07:10|2273.22|2271.72|2273.33|2271.83|2273.37|2271.87|2273.22|2271.72|0
1643321240000|2022-01-27 22:07:20|2273.37|2271.87|2273.95|2272.45|2274.5|2273|2273.37|2271.87|0
1643321250000|2022-01-27 22:07:30|2273.92|2272.42|2273.99|2272.49|2273.99|2272.49|2273.59|2272.09|0
1643321260000|2022-01-27 22:07:40|2273.62|2272.12|2273.4|2271.9|2273.77|2272.27|2273.4|2271.9|0
1643321270000|2022-01-27 22:07:50|2273.73|2272.23|2273.73|2272.23|2273.73|2272.23|2273.62|2272.12|0
1643321280000|2022-01-27 22:08:00|2273.88|2272.38|2273.73|2272.23|2273.88|2272.38|2273.73|2272.23|0
1643321290000|2022-01-27 22:08:10|2273.72|2272.22|2273.87|2272.37|2273.87|2272.37|2273.72|2272.22|0
1643321320000|2022-01-27 22:08:40|2273.65|2272.15|2273.58|2272.08|2273.65|2272.15|2273.58|2272.08|0
1643321330000|2022-01-27 22:08:50|2273.43|2271.93|2273.43|2271.93|2273.43|2271.93|2273.43|2271.93|0
1643321340000|2022-01-27 22:09:00|2273.58|2272.08|2273.39|2271.89|2273.58|2272.08|2273.39|2271.89|0
1643321380000|2022-01-27 22:09:40|2273.36|2271.86|2273.32|2271.82|2273.36|2271.86|2273.32|2271.82|0
1643321390000|2022-01-27 22:09:50|2273.06|2271.56|2273.25|2271.75|2273.32|2271.82|2273.06|2271.56|0
1643321400000|2022-01-27 22:10:00|2273.17|2271.67|2272.81|2271.31|2273.17|2271.67|2272.81|2271.31|0
1643321410000|2022-01-27 22:10:10|2272.66|2271.16|2272.66|2271.16|2272.66|2271.16|2272.66|2271.16|0
1643321420000|2022-01-27 22:10:20|2272.62|2271.12|2272.73|2271.23|2272.73|2271.23|2272.62|2271.12|0
1643321430000|2022-01-27 22:10:30|2272.62|2271.12|2272.62|2271.12|2272.62|2271.12|2272.62|2271.12|0
1643321440000|2022-01-27 22:10:40|2272.73|2271.23|2272.73|2271.23|2272.73|2271.23|2272.73|2271.23|0
1643321460000|2022-01-27 22:11:00|2272.88|2271.38|2272.73|2271.23|2272.88|2271.38|2272.73|2271.23|0
1643321470000|2022-01-27 22:11:10|2272.72|2271.22|2272.69|2271.19|2272.72|2271.22|2272.69|2271.19|0
1643321510000|2022-01-27 22:11:50|2272.65|2271.15|2272.65|2271.15|2272.65|2271.15|2272.65|2271.15|0
1643321520000|2022-01-27 22:12:00|2272.69|2271.19|2272.61|2271.11|2272.69|2271.19|2272.61|2271.11|0
1643321540000|2022-01-27 22:12:20|2272.69|2271.19|2272.32|2270.82|2272.69|2271.19|2272.32|2270.82|0
1643321550000|2022-01-27 22:12:30|2272.25|2270.75|2272.25|2270.75|2272.25|2270.75|2272.25|2270.75|0
1643321560000|2022-01-27 22:12:40|2272.1|2270.6|2272.17|2270.67|2272.17|2270.67|2272.06|2270.56|0
1643321570000|2022-01-27 22:12:50|2272.03|2270.53|2272.06|2270.56|2272.06|2270.56|2272.03|2270.53|0
1643321580000|2022-01-27 22:13:00|2272.17|2270.67|2272.17|2270.67|2272.17|2270.67|2272.17|2270.67|0
1643321590000|2022-01-27 22:13:10|2272.32|2270.82|2272.36|2270.86|2272.36|2270.86|2272.32|2270.82|0
1643321600000|2022-01-27 22:13:20|2272.25|2270.75|2272.39|2270.89|2272.39|2270.89|2272.25|2270.75|0
1643321620000|2022-01-27 22:13:40|2272.32|2270.82|2271.7|2270.2|2272.32|2270.82|2271.7|2270.2|0
1643321630000|2022-01-27 22:13:50|2271.73|2270.23|2271.73|2270.23|2271.73|2270.23|2271.73|2270.23|0
1643321660000|2022-01-27 22:14:20|2271.92|2270.42|2271.92|2270.42|2271.92|2270.42|2271.92|2270.42|0
1643321680000|2022-01-27 22:14:40|2271.81|2270.31|2271.81|2270.31|2271.81|2270.31|2271.81|2270.31|0
1643321700000|2022-01-27 22:15:00|2271.62|2270.12|2271.62|2270.12|2271.62|2270.12|2271.62|2270.12|0
1643321710000|2022-01-27 22:15:10|2271.33|2269.83|2271.26|2269.76|2271.33|2269.83|2271.26|2269.76|0
1643321720000|2022-01-27 22:15:20|2271.29|2269.79|2271.29|2269.79|2271.33|2269.83|2271.29|2269.79|0
1643321730000|2022-01-27 22:15:30|2271.26|2269.76|2271.11|2269.61|2271.26|2269.76|2271.11|2269.61|0
1643321750000|2022-01-27 22:15:50|2271.29|2269.79|2271.26|2269.76|2271.29|2269.79|2271.26|2269.76|0
1643321760000|2022-01-27 22:16:00|2271.11|2269.61|2271.11|2269.61|2271.11|2269.61|2271.11|2269.61|0
1643321770000|2022-01-27 22:16:10|2271.26|2269.76|2271.26|2269.76|2271.26|2269.76|2271.26|2269.76|0
1643321790000|2022-01-27 22:16:30|2271.18|2269.68|2271|2269.5|2271.18|2269.68|2271|2269.5|0
1643321800000|2022-01-27 22:16:40|2271.22|2269.72|2271.26|2269.76|2271.26|2269.76|2271.22|2269.72|0
1643321810000|2022-01-27 22:16:50|2271.04|2269.54|2271.07|2269.57|2271.07|2269.57|2270.93|2269.43|0
1643321820000|2022-01-27 22:17:00|2271.18|2269.68|2271.18|2269.68|2271.18|2269.68|2271.18|2269.68|0
1643321840000|2022-01-27 22:17:20|2271.17|2269.67|2271.17|2269.67|2271.17|2269.67|2271.17|2269.67|0
1643321860000|2022-01-27 22:17:40|2271.03|2269.53|2271.03|2269.53|2271.03|2269.53|2271.03|2269.53|0
1643321870000|2022-01-27 22:17:50|2271.1|2269.6|2271.1|2269.6|2271.1|2269.6|2271.1|2269.6|0
1643321910000|2022-01-27 22:18:30|2271.17|2269.67|2271.17|2269.67|2271.17|2269.67|2271.17|2269.67|0
1643321940000|2022-01-27 22:19:00|2271.03|2269.53|2271.03|2269.53|2271.03|2269.53|2271.03|2269.53|0
1643321950000|2022-01-27 22:19:10|2271.1|2269.6|2271.1|2269.6|2271.1|2269.6|2271.1|2269.6|0
1643321960000|2022-01-27 22:19:20|2271.03|2269.53|2271.1|2269.6|2271.1|2269.6|2271.03|2269.53|0
1643321970000|2022-01-27 22:19:30|2271.14|2269.64|2272.13|2270.63|2272.13|2270.63|2271.14|2269.64|0
1643321980000|2022-01-27 22:19:40|2272.05|2270.55|2272.02|2270.52|2272.53|2271.03|2271.8|2270.3|0
1643321990000|2022-01-27 22:19:50|2272.2|2270.7|2272.2|2270.7|2272.2|2270.7|2272.13|2270.63|0
1643322000000|2022-01-27 22:20:00|2272.38|2270.88|2272.16|2270.66|2272.38|2270.88|2272.16|2270.66|0
1643322010000|2022-01-27 22:20:10|2272.35|2270.85|2272.35|2270.85|2272.35|2270.85|2272.35|2270.85|0
1643322020000|2022-01-27 22:20:20|2272.46|2270.96|2272.46|2270.96|2272.46|2270.96|2272.46|2270.96|0
1643322030000|2022-01-27 22:20:30|2272.6|2271.1|2272.6|2271.1|2272.6|2271.1|2272.6|2271.1|0
1643322040000|2022-01-27 22:20:40|2272.46|2270.96|2272.46|2270.96|2272.46|2270.96|2272.46|2270.96|0
1643322050000|2022-01-27 22:20:50|2272.38|2270.88|2272.46|2270.96|2272.46|2270.96|2272.38|2270.88|0
1643322070000|2022-01-27 22:21:10|2272.38|2270.88|2272.38|2270.88|2272.38|2270.88|2272.38|2270.88|0
1643322090000|2022-01-27 22:21:30|2272.31|2270.81|2272.09|2270.59|2272.31|2270.81|2272.09|2270.59|0
1643322100000|2022-01-27 22:21:40|2272.02|2270.52|2272.13|2270.63|2272.13|2270.63|2272.02|2270.52|0
1643322110000|2022-01-27 22:21:50|2272.2|2270.7|2272.05|2270.55|2272.2|2270.7|2272.05|2270.55|0
1643322120000|2022-01-27 22:22:00|2272.31|2270.81|2272.2|2270.7|2272.31|2270.81|2272.2|2270.7|0
1643322130000|2022-01-27 22:22:10|2271.8|2270.3|2272.2|2270.7|2272.2|2270.7|2271.8|2270.3|0
1643322140000|2022-01-27 22:22:20|2272.13|2270.63|2272.13|2270.63|2272.13|2270.63|2272.13|2270.63|0
1643322160000|2022-01-27 22:22:40|2272.2|2270.7|2272.2|2270.7|2272.2|2270.7|2272.2|2270.7|0
1643322170000|2022-01-27 22:22:50|2272.31|2270.81|2272.31|2270.81|2272.31|2270.81|2272.31|2270.81|0
1643322180000|2022-01-27 22:23:00|2272.2|2270.7|2272.2|2270.7|2272.2|2270.7|2272.2|2270.7|0
1643322190000|2022-01-27 22:23:10|2272.35|2270.85|2272.35|2270.85|2272.35|2270.85|2272.35|2270.85|0
1643322200000|2022-01-27 22:23:20|2272.2|2270.7|2271.98|2270.48|2272.2|2270.7|2271.98|2270.48|0
1643322210000|2022-01-27 22:23:30|2271.87|2270.37|2271.39|2269.89|2271.87|2270.37|2271.39|2269.89|0
1643322220000|2022-01-27 22:23:40|2271.32|2269.82|2271.28|2269.78|2271.58|2270.08|2271.28|2269.78|0
1643322230000|2022-01-27 22:23:50|2271.21|2269.71|2270.85|2269.35|2271.21|2269.71|2270.85|2269.35|0
1643322240000|2022-01-27 22:24:00|2270.77|2269.27|2270.88|2269.38|2270.88|2269.38|2270.77|2269.27|0
1643322250000|2022-01-27 22:24:10|2271.06|2269.56|2271.28|2269.78|2271.28|2269.78|2271.06|2269.56|0
1643322260000|2022-01-27 22:24:20|2271.1|2269.6|2270.95|2269.45|2271.1|2269.6|2270.95|2269.45|0
1643322270000|2022-01-27 22:24:30|2270.77|2269.27|2270.88|2269.38|2270.88|2269.38|2270.77|2269.27|0
1643322280000|2022-01-27 22:24:40|2270.85|2269.35|2270.81|2269.31|2270.88|2269.38|2270.77|2269.27|0
1643322290000|2022-01-27 22:24:50|2270.85|2269.35|2271.06|2269.56|2271.06|2269.56|2270.81|2269.31|0
1643322300000|2022-01-27 22:25:00|2271.03|2269.53|2270.77|2269.27|2271.03|2269.53|2270.77|2269.27|0
1643322310000|2022-01-27 22:25:10|2270.7|2269.2|2270.7|2269.2|2270.7|2269.2|2270.7|2269.2|0
1643322320000|2022-01-27 22:25:20|2270.77|2269.27|2270.82|2269.32|2270.82|2269.32|2270.77|2269.27|0
1643322330000|2022-01-27 22:25:30|2270.78|2269.28|2270.57|2269.07|2270.79|2269.29|2270.57|2269.07|0
1643322380000|2022-01-27 22:26:20|2270.54|2269.04|2270.54|2269.04|2270.54|2269.04|2270.54|2269.04|0
1643322420000|2022-01-27 22:27:00|2270.5|2269|2270.21|2268.71|2270.5|2269|2270.21|2268.71|0
1643322430000|2022-01-27 22:27:10|2270.28|2268.78|2270.24|2268.74|2270.28|2268.78|2270.24|2268.74|0
1643322440000|2022-01-27 22:27:20|2270.39|2268.89|2270.35|2268.85|2270.39|2268.89|2270.35|2268.85|0
1643322450000|2022-01-27 22:27:30|2270.43|2268.93|2270.35|2268.85|2270.43|2268.93|2270.35|2268.85|0
1643322460000|2022-01-27 22:27:40|2270.24|2268.74|2270.02|2268.52|2270.24|2268.74|2270.02|2268.52|0
1643322470000|2022-01-27 22:27:50|2270.24|2268.74|2270.35|2268.85|2270.35|2268.85|2270.24|2268.74|0
1643322480000|2022-01-27 22:28:00|2270.24|2268.74|2270.35|2268.85|2270.35|2268.85|2270.24|2268.74|0
1643322520000|2022-01-27 22:28:40|2270.24|2268.74|2269.91|2268.41|2270.24|2268.74|2269.91|2268.41|0
1643322530000|2022-01-27 22:28:50|2269.8|2268.3|2269.84|2268.34|2269.84|2268.34|2269.8|2268.3|0
1643322540000|2022-01-27 22:29:00|2269.88|2268.38|2269.8|2268.3|2269.88|2268.38|2269.8|2268.3|0
1643322590000|2022-01-27 22:29:50|2269.91|2268.41|2269.8|2268.3|2269.91|2268.41|2269.8|2268.3|0
1643322620000|2022-01-27 22:30:20|2269.33|2267.83|2269.07|2267.57|2269.33|2267.83|2268.96|2267.46|0
1643322630000|2022-01-27 22:30:30|2269.22|2267.72|2269.22|2267.72|2269.22|2267.72|2269.22|2267.72|0
1643322640000|2022-01-27 22:30:40|2269.29|2267.79|2269.29|2267.79|2269.29|2267.79|2269.22|2267.72|0
1643322650000|2022-01-27 22:30:50|2269.26|2267.76|2269.29|2267.79|2269.29|2267.79|2269.26|2267.76|0
1643322660000|2022-01-27 22:31:00|2269.26|2267.76|2269.26|2267.76|2269.26|2267.76|2269.26|2267.76|0
1643322670000|2022-01-27 22:31:10|2269.29|2267.79|2269.29|2267.79|2269.29|2267.79|2269.29|2267.79|0
1643322680000|2022-01-27 22:31:20|2269.07|2267.57|2269.07|2267.57|2269.07|2267.57|2269.07|2267.57|0
1643322690000|2022-01-27 22:31:30|2268.89|2267.39|2269|2267.5|2269|2267.5|2268.89|2267.39|0
1643322700000|2022-01-27 22:31:40|2268.82|2267.32|2268.93|2267.43|2268.93|2267.43|2268.82|2267.32|0
1643322710000|2022-01-27 22:31:50|2269|2267.5|2269|2267.5|2269|2267.5|2269|2267.5|0
1643322720000|2022-01-27 22:32:00|2268.93|2267.43|2268.82|2267.32|2268.93|2267.43|2268.82|2267.32|0
1643322730000|2022-01-27 22:32:10|2268.85|2267.35|2268.82|2267.32|2268.85|2267.35|2268.82|2267.32|0
1643322740000|2022-01-27 22:32:20|2268.89|2267.39|2268.89|2267.39|2268.89|2267.39|2268.89|2267.39|0
1643322760000|2022-01-27 22:32:40|2268.96|2267.46|2269.07|2267.57|2269.07|2267.57|2268.96|2267.46|0
1643322770000|2022-01-27 22:32:50|2269.11|2267.61|2269.18|2267.68|2269.18|2267.68|2269.11|2267.61|0
1643322790000|2022-01-27 22:33:10|2269.77|2268.27|2269.15|2267.65|2269.77|2268.27|2269.15|2267.65|0
1643322800000|2022-01-27 22:33:20|2269.18|2267.68|2270|2268.5|2270|2268.5|2269.18|2267.68|0
1643322820000|2022-01-27 22:33:40|2269.67|2268.17|2269.52|2268.02|2269.67|2268.17|2269.52|2268.02|0
1643322860000|2022-01-27 22:34:20|2269.34|2267.84|2269.38|2267.88|2269.38|2267.88|2269.34|2267.84|0
1643322870000|2022-01-27 22:34:30|2269.34|2267.84|2269.34|2267.84|2269.34|2267.84|2269.34|2267.84|0
1643322880000|2022-01-27 22:34:40|2269.3|2267.8|2269.38|2267.88|2269.38|2267.88|2269.3|2267.8|0
1643322900000|2022-01-27 22:35:00|2269.19|2267.69|2269.19|2267.69|2269.19|2267.69|2269.19|2267.69|0
1643322910000|2022-01-27 22:35:10|2269.12|2267.62|2269.16|2267.66|2269.3|2267.8|2269.12|2267.62|0
1643322920000|2022-01-27 22:35:20|2269.23|2267.73|2269.45|2267.95|2269.45|2267.95|2269.16|2267.66|0
1643322930000|2022-01-27 22:35:30|2268.94|2267.44|2269.23|2267.73|2269.3|2267.8|2268.9|2267.4|0
1643322940000|2022-01-27 22:35:40|2269.16|2267.66|2269.16|2267.66|2269.23|2267.73|2269.16|2267.66|0
1643322950000|2022-01-27 22:35:50|2269.15|2267.65|2269.07|2267.57|2269.15|2267.65|2268.93|2267.43|0
1643322960000|2022-01-27 22:36:00|2269.11|2267.61|2269|2267.5|2269.15|2267.65|2269|2267.5|0
1643322970000|2022-01-27 22:36:10|2269.07|2267.57|2269.07|2267.57|2269.07|2267.57|2269.07|2267.57|0
1643322980000|2022-01-27 22:36:20|2269.18|2267.68|2269.37|2267.87|2269.37|2267.87|2269.18|2267.68|0
1643323020000|2022-01-27 22:37:00|2269.47|2267.97|2269.47|2267.97|2269.47|2267.97|2269.47|2267.97|0
1643323030000|2022-01-27 22:37:10|2269.37|2267.87|2269.26|2267.76|2269.37|2267.87|2269.26|2267.76|0
1643323050000|2022-01-27 22:37:30|2269.47|2267.97|2269.47|2267.97|2269.47|2267.97|2269.47|2267.97|0
1643323070000|2022-01-27 22:37:50|2269.37|2267.87|2269.4|2267.9|2269.44|2267.94|2269.37|2267.87|0
1643323080000|2022-01-27 22:38:00|2269.44|2267.94|2269.33|2267.83|2269.44|2267.94|2269.33|2267.83|0
1643323100000|2022-01-27 22:38:20|2269.4|2267.9|2269.51|2268.01|2269.51|2268.01|2269.4|2267.9|0
1643323110000|2022-01-27 22:38:30|2269.58|2268.08|2269.62|2268.12|2269.62|2268.12|2269.58|2268.08|0
1643323120000|2022-01-27 22:38:40|2269.69|2268.19|2269.99|2268.49|2269.99|2268.49|2269.69|2268.19|0
1643323130000|2022-01-27 22:38:50|2270.06|2268.56|2270.06|2268.56|2270.06|2268.56|2270.06|2268.56|0
1643323140000|2022-01-27 22:39:00|2269.73|2268.23|2269.99|2268.49|2269.99|2268.49|2269.73|2268.23|0
1643323150000|2022-01-27 22:39:10|2269.88|2268.38|2269.33|2267.83|2269.99|2268.49|2269.33|2267.83|0
1643323160000|2022-01-27 22:39:20|2269.69|2268.19|2269.33|2267.83|2269.69|2268.19|2269.33|2267.83|0
1643323170000|2022-01-27 22:39:30|2269.44|2267.94|2269.33|2267.83|2269.44|2267.94|2269.33|2267.83|0
1643323220000|2022-01-27 22:40:20|2269.37|2267.87|2269.37|2267.87|2269.37|2267.87|2269.37|2267.87|0
1643323240000|2022-01-27 22:40:40|2269.69|2268.19|2269.69|2268.19|2269.69|2268.19|2269.69|2268.19|0
1643323250000|2022-01-27 22:40:50|2269.44|2267.94|2269.8|2268.3|2269.8|2268.3|2269.44|2267.94|0
1643323260000|2022-01-27 22:41:00|2269.51|2268.01|2269.51|2268.01|2269.51|2268.01|2269.44|2267.94|0
1643323270000|2022-01-27 22:41:10|2269.75|2268.25|2269.68|2268.18|2269.75|2268.25|2269.68|2268.18|0
1643323290000|2022-01-27 22:41:30|2269.61|2268.11|2269.42|2267.92|2269.61|2268.11|2269.42|2267.92|0
1643323300000|2022-01-27 22:41:40|2269.31|2267.81|2269.61|2268.11|2269.61|2268.11|2269.31|2267.81|0
1643323310000|2022-01-27 22:41:50|2269.64|2268.14|2269.64|2268.14|2269.64|2268.14|2269.64|2268.14|0
1643323320000|2022-01-27 22:42:00|2269.68|2268.18|2269.61|2268.11|2269.68|2268.18|2269.61|2268.11|0
1643323330000|2022-01-27 22:42:10|2269.64|2268.14|2269.64|2268.14|2269.64|2268.14|2269.64|2268.14|0
1643323340000|2022-01-27 22:42:20|2269.61|2268.11|2269.64|2268.14|2269.64|2268.14|2269.61|2268.11|0
1643323360000|2022-01-27 22:42:40|2269.68|2268.18|2269.68|2268.18|2269.68|2268.18|2269.68|2268.18|0
1643323370000|2022-01-27 22:42:50|2269.64|2268.14|2269.64|2268.14|2269.64|2268.14|2269.64|2268.14|0
1643323400000|2022-01-27 22:43:20|2269.68|2268.18|2269.82|2268.32|2269.82|2268.32|2269.68|2268.18|0
1643323410000|2022-01-27 22:43:30|2269.75|2268.25|2269.68|2268.18|2269.75|2268.25|2269.68|2268.18|0
1643323420000|2022-01-27 22:43:40|2269.75|2268.25|2270.23|2268.73|2270.23|2268.73|2269.75|2268.25|0
1643323430000|2022-01-27 22:43:50|2270.3|2268.8|2270.26|2268.76|2270.3|2268.8|2270.26|2268.76|0
1643323440000|2022-01-27 22:44:00|2270.19|2268.69|2270.24|2268.74|2270.38|2268.88|2270.19|2268.69|0
1643323450000|2022-01-27 22:44:10|2270.2|2268.7|2270.2|2268.7|2270.2|2268.7|2270.2|2268.7|0
1643323460000|2022-01-27 22:44:20|2270.24|2268.74|2270.35|2268.85|2270.35|2268.85|2270.2|2268.7|0
1643323470000|2022-01-27 22:44:30|2270.2|2268.7|2270.42|2268.92|2270.42|2268.92|2270.2|2268.7|0
1643323480000|2022-01-27 22:44:40|2270.2|2268.7|2270.16|2268.66|2270.2|2268.7|2270.16|2268.66|0
1643323500000|2022-01-27 22:45:00|2270.49|2268.99|2270.57|2269.07|2270.57|2269.07|2270.49|2268.99|0
1643323520000|2022-01-27 22:45:20|2270.53|2269.03|2270.53|2269.03|2270.53|2269.03|2270.53|2269.03|0
1643323530000|2022-01-27 22:45:30|2270.49|2268.99|2270.53|2269.03|2270.53|2269.03|2270.49|2268.99|0
1643323540000|2022-01-27 22:45:40|2270.6|2269.1|2270.79|2269.29|2270.86|2269.36|2270.57|2269.07|0
1643323550000|2022-01-27 22:45:50|2270.82|2269.32|2270.82|2269.32|2270.82|2269.32|2270.82|2269.32|0
1643323560000|2022-01-27 22:46:00|2270.97|2269.47|2271.12|2269.62|2271.12|2269.62|2270.97|2269.47|0
1643323570000|2022-01-27 22:46:10|2270.97|2269.47|2271.15|2269.65|2271.15|2269.65|2270.93|2269.43|0
1643323590000|2022-01-27 22:46:30|2271.23|2269.73|2271.15|2269.65|2271.23|2269.73|2271.15|2269.65|0
1643323630000|2022-01-27 22:47:10|2271.01|2269.51|2271.15|2269.65|2271.15|2269.65|2271.01|2269.51|0
1643323640000|2022-01-27 22:47:20|2271.19|2269.69|2271.19|2269.69|2271.19|2269.69|2271.19|2269.69|0
1643323650000|2022-01-27 22:47:30|2271.26|2269.76|2271.01|2269.51|2271.26|2269.76|2271.01|2269.51|0
1643323660000|2022-01-27 22:47:40|2271.26|2269.76|2271.34|2269.84|2271.34|2269.84|2271.15|2269.65|0
1643323670000|2022-01-27 22:47:50|2271.15|2269.65|2271.15|2269.65|2271.15|2269.65|2271.15|2269.65|0
1643323690000|2022-01-27 22:48:10|2271.01|2269.51|2271.08|2269.58|2271.08|2269.58|2271.01|2269.51|0
1643323700000|2022-01-27 22:48:20|2271.26|2269.76|2271.15|2269.65|2271.26|2269.76|2271.15|2269.65|0
1643323740000|2022-01-27 22:49:00|2271.26|2269.76|2271.26|2269.76|2271.26|2269.76|2271.23|2269.73|0
1643323750000|2022-01-27 22:49:10|2271.12|2269.62|2271.41|2269.91|2271.41|2269.91|2271.12|2269.62|0
1643323760000|2022-01-27 22:49:20|2271.3|2269.8|2271.26|2269.76|2271.3|2269.8|2271.26|2269.76|0
1643323770000|2022-01-27 22:49:30|2271.34|2269.84|2271.34|2269.84|2271.44|2269.94|2271.34|2269.84|0
1643323780000|2022-01-27 22:49:40|2271.48|2269.98|2271.48|2269.98|2271.52|2270.02|2271.48|2269.98|0
1643323800000|2022-01-27 22:50:00|2271.52|2270.02|2271.41|2269.91|2271.52|2270.02|2271.41|2269.91|0
1643323810000|2022-01-27 22:50:10|2271.48|2269.98|2271.44|2269.94|2271.48|2269.98|2271.44|2269.94|0
1643323820000|2022-01-27 22:50:20|2271.52|2270.02|2271.08|2269.58|2271.52|2270.02|2271.08|2269.58|0
1643323830000|2022-01-27 22:50:30|2271.15|2269.65|2271.3|2269.8|2271.3|2269.8|2271.15|2269.65|0
1643323840000|2022-01-27 22:50:40|2271.26|2269.76|2271.23|2269.73|2271.26|2269.76|2271.19|2269.69|0
1643323850000|2022-01-27 22:50:50|2271.15|2269.65|2271.15|2269.65|2271.15|2269.65|2271.15|2269.65|0
1643323860000|2022-01-27 22:51:00|2271.26|2269.76|2271.37|2269.87|2271.37|2269.87|2271.26|2269.76|0
1643323870000|2022-01-27 22:51:10|2271.41|2269.91|2271.3|2269.8|2271.41|2269.91|2271.3|2269.8|0
1643323880000|2022-01-27 22:51:20|2271.41|2269.91|2271.52|2270.02|2271.52|2270.02|2271.41|2269.91|0
1643323890000|2022-01-27 22:51:30|2271.41|2269.91|2271.48|2269.98|2271.52|2270.02|2271.41|2269.91|0
1643323920000|2022-01-27 22:52:00|2271.55|2270.05|2271.55|2270.05|2271.55|2270.05|2271.55|2270.05|0
1643323930000|2022-01-27 22:52:10|2271.44|2269.94|2271.55|2270.05|2271.55|2270.05|2271.44|2269.94|0
1643323940000|2022-01-27 22:52:20|2271.59|2270.09|2271.59|2270.09|2271.59|2270.09|2271.59|2270.09|0
1643323950000|2022-01-27 22:52:30|2271.55|2270.05|2271.55|2270.05|2271.55|2270.05|2271.55|2270.05|0
1643323960000|2022-01-27 22:52:40|2271.48|2269.98|2271.59|2270.09|2271.59|2270.09|2271.48|2269.98|0
1643323970000|2022-01-27 22:52:50|2271.74|2270.24|2271.81|2270.31|2271.81|2270.31|2271.74|2270.24|0
1643323980000|2022-01-27 22:53:00|2271.85|2270.35|2271.85|2270.35|2271.85|2270.35|2271.85|2270.35|0
1643323990000|2022-01-27 22:53:10|2272.1|2270.6|2272.18|2270.68|2272.18|2270.68|2272.1|2270.6|0
1643324000000|2022-01-27 22:53:20|2272.14|2270.64|2272.25|2270.75|2272.25|2270.75|2272.14|2270.64|0
1643324020000|2022-01-27 22:53:40|2272.18|2270.68|2272.25|2270.75|2272.25|2270.75|2272.14|2270.64|0
1643324040000|2022-01-27 22:54:00|2272.29|2270.79|2272.29|2270.79|2272.29|2270.79|2272.25|2270.75|0
1643324050000|2022-01-27 22:54:10|2272.25|2270.75|2272.21|2270.71|2272.25|2270.75|2272.21|2270.71|0
1643324070000|2022-01-27 22:54:30|2272.1|2270.6|2271.99|2270.49|2272.1|2270.6|2271.99|2270.49|0
1643324080000|2022-01-27 22:54:40|2271.92|2270.42|2271.99|2270.49|2271.99|2270.49|2271.92|2270.42|0
1643324090000|2022-01-27 22:54:50|2272.03|2270.53|2272.03|2270.53|2272.1|2270.6|2272.03|2270.53|0
1643324100000|2022-01-27 22:55:00|2272.07|2270.57|2271.99|2270.49|2272.07|2270.57|2271.99|2270.49|0
1643324110000|2022-01-27 22:55:10|2272.07|2270.57|2272.07|2270.57|2272.07|2270.57|2272.07|2270.57|0
1643324120000|2022-01-27 22:55:20|2272.21|2270.71|2272.25|2270.75|2272.25|2270.75|2272.21|2270.71|0
1643324130000|2022-01-27 22:55:30|2272.29|2270.79|2272.29|2270.79|2272.29|2270.79|2272.29|2270.79|0
1643324140000|2022-01-27 22:55:40|2272.36|2270.86|2272.36|2270.86|2272.36|2270.86|2272.36|2270.86|0
1643324150000|2022-01-27 22:55:50|2272.29|2270.79|2272.18|2270.68|2272.29|2270.79|2272.18|2270.68|0
1643324160000|2022-01-27 22:56:00|2272.14|2270.64|2272.14|2270.64|2272.14|2270.64|2272.14|2270.64|0
1643324170000|2022-01-27 22:56:10|2272.18|2270.68|2272.21|2270.71|2272.21|2270.71|2272.18|2270.68|0
1643324180000|2022-01-27 22:56:20|2272.25|2270.75|2272.18|2270.68|2272.25|2270.75|2272.18|2270.68|0
1643324190000|2022-01-27 22:56:30|2272.21|2270.71|2272.21|2270.71|2272.21|2270.71|2272.21|2270.71|0
1643324210000|2022-01-27 22:56:50|2272.1|2270.6|2272.21|2270.71|2272.21|2270.71|2272.1|2270.6|0
1643324230000|2022-01-27 22:57:10|2272.29|2270.79|2272.29|2270.79|2272.29|2270.79|2272.29|2270.79|0
1643324240000|2022-01-27 22:57:20|2272.21|2270.71|2272.21|2270.71|2272.21|2270.71|2272.21|2270.71|0
1643324270000|2022-01-27 22:57:50|2272.29|2270.79|2272.29|2270.79|2272.29|2270.79|2272.29|2270.79|0
1643324290000|2022-01-27 22:58:10|2272.31|2270.81|2272.31|2270.81|2272.31|2270.81|2272.31|2270.81|0
1643324300000|2022-01-27 22:58:20|2272.23|2270.73|2272.23|2270.73|2272.23|2270.73|2272.23|2270.73|0
1643324310000|2022-01-27 22:58:30|2272.31|2270.81|2272.12|2270.62|2272.31|2270.81|2271.79|2270.29|0
1643324330000|2022-01-27 22:58:50|2272.23|2270.73|2271.94|2270.44|2272.31|2270.81|2271.94|2270.44|0
1643324340000|2022-01-27 22:59:00|2272.01|2270.51|2272.12|2270.62|2272.12|2270.62|2272.01|2270.51|0
1643324350000|2022-01-27 22:59:10|2272.16|2270.66|2272.6|2271.1|2272.6|2271.1|2272.16|2270.66|0
1643324370000|2022-01-27 22:59:30|2272.27|2270.77|2272.31|2270.81|2272.31|2270.81|2272.27|2270.77|0
1643324380000|2022-01-27 22:59:40|2272.45|2270.95|2272.49|2270.99|2272.49|2270.99|2272.45|2270.95|0
1643324390000|2022-01-27 22:59:50|2272.45|2270.95|2272.56|2271.06|2272.56|2271.06|2272.27|2270.77|0
1643324400000|2022-01-27 23:00:00|2273.01|2271.51|2274|2272.5|2274.19|2272.69|2273.01|2271.51|0
1643324410000|2022-01-27 23:00:10|2274.01|2272.51|2274|2272.5|2274.27|2272.77|2274|2272.5|0
1643324420000|2022-01-27 23:00:20|2273.98|2272.48|2274|2272.5|2274.05|2272.55|2273.73|2272.23|0
1643324430000|2022-01-27 23:00:30|2273.99|2272.49|2273.28|2271.78|2273.99|2272.49|2273.24|2271.74|0
1643324440000|2022-01-27 23:00:40|2273.24|2271.74|2272.31|2270.81|2273.24|2271.74|2272.22|2270.72|0
1643324450000|2022-01-27 23:00:50|2272.32|2270.82|2273.02|2271.52|2273.02|2271.52|2272.31|2270.81|0
1643324460000|2022-01-27 23:01:00|2273.01|2271.51|2272.8|2271.3|2273.2|2271.7|2272.61|2271.11|0
1643324470000|2022-01-27 23:01:10|2272.79|2271.29|2272.2|2270.7|2272.79|2271.29|2272.12|2270.62|0
1643324480000|2022-01-27 23:01:20|2272.12|2270.62|2271.9|2270.4|2272.12|2270.62|2271.59|2270.09|0
1643324490000|2022-01-27 23:01:30|2271.92|2270.42|2271.68|2270.18|2271.99|2270.49|2271.68|2270.18|0
1643324500000|2022-01-27 23:01:40|2271.69|2270.19|2271.47|2269.97|2271.72|2270.22|2271.34|2269.84|0
1643324510000|2022-01-27 23:01:50|2271.45|2269.95|2271.47|2269.97|2271.51|2270.01|2271.11|2269.61|0
1643324520000|2022-01-27 23:02:00|2271.48|2269.98|2271.3|2269.8|2271.65|2270.15|2271.29|2269.79|0
1643324530000|2022-01-27 23:02:10|2271.34|2269.84|2272.05|2270.55|2272.14|2270.64|2271.34|2269.84|0
1643324540000|2022-01-27 23:02:20|2272.04|2270.54|2272.1|2270.6|2272.32|2270.82|2271.78|2270.28|0
1643324550000|2022-01-27 23:02:30|2272.14|2270.64|2272.23|2270.73|2272.32|2270.82|2272.14|2270.64|0
1643324560000|2022-01-27 23:02:40|2272.22|2270.72|2272.32|2270.82|2272.54|2271.04|2272.19|2270.69|0
1643324570000|2022-01-27 23:02:50|2272.3|2270.8|2272.19|2270.69|2272.32|2270.82|2272.19|2270.69|0
1643324580000|2022-01-27 23:03:00|2272.17|2270.67|2272|2270.5|2272.32|2270.82|2271.87|2270.37|0
1643324590000|2022-01-27 23:03:10|2272.01|2270.51|2271.87|2270.37|2272.05|2270.55|2271.87|2270.37|0
1643324600000|2022-01-27 23:03:20|2271.83|2270.33|2271.78|2270.28|2271.83|2270.33|2271.47|2269.97|0
1643324610000|2022-01-27 23:03:30|2271.76|2270.26|2271.29|2269.79|2271.76|2270.26|2271.24|2269.74|0
1643324620000|2022-01-27 23:03:40|2271.3|2269.8|2271.78|2270.28|2271.78|2270.28|2271.3|2269.8|0
1643324630000|2022-01-27 23:03:50|2271.77|2270.27|2271.83|2270.33|2272.1|2270.6|2271.65|2270.15|0
1643324640000|2022-01-27 23:04:00|2271.84|2270.34|2272.02|2270.52|2272.1|2270.6|2271.84|2270.34|0
1643324650000|2022-01-27 23:04:10|2272.03|2270.53|2272.12|2270.62|2272.34|2270.84|2272.03|2270.53|0
1643324660000|2022-01-27 23:04:20|2272.1|2270.6|2272.02|2270.52|2272.1|2270.6|2272.02|2270.52|0
1643324670000|2022-01-27 23:04:30|2272.03|2270.53|2272.12|2270.62|2272.21|2270.71|2272.02|2270.52|0
1643324680000|2022-01-27 23:04:40|2272.13|2270.63|2272.02|2270.52|2272.21|2270.71|2272.02|2270.52|0
1643324690000|2022-01-27 23:04:50|2272.03|2270.53|2272.07|2270.57|2272.07|2270.57|2272.02|2270.52|0
1643324700000|2022-01-27 23:05:00|2272.08|2270.58|2272.56|2271.06|2272.74|2271.24|2272.08|2270.58|0
1643324710000|2022-01-27 23:05:10|2272.58|2271.08|2272.43|2270.93|2272.65|2271.15|2272.38|2270.88|0
1643324720000|2022-01-27 23:05:20|2272.41|2270.91|2272.2|2270.7|2272.41|2270.91|2272.19|2270.69|0
1643324730000|2022-01-27 23:05:30|2272.24|2270.74|2272.15|2270.65|2272.46|2270.96|2272.15|2270.65|0
1643324740000|2022-01-27 23:05:40|2272.13|2270.63|2272.24|2270.74|2272.24|2270.74|2272.05|2270.55|0
1643324750000|2022-01-27 23:05:50|2272.23|2270.73|2272.7|2271.2|2272.71|2271.21|2272.18|2270.68|0
1643324760000|2022-01-27 23:06:00|2272.71|2271.21|2272.7|2271.2|2272.87|2271.37|2272.58|2271.08|0
1643324770000|2022-01-27 23:06:10|2272.66|2271.16|2273.05|2271.55|2273.06|2271.56|2272.66|2271.16|0
1643324780000|2022-01-27 23:06:20|2272.97|2271.47|2273.09|2271.59|2273.09|2271.59|2272.93|2271.43|0
1643324790000|2022-01-27 23:06:30|2273.08|2271.58|2273.09|2271.59|2273.09|2271.59|2273|2271.5|0
1643324800000|2022-01-27 23:06:40|2273.08|2271.58|2272.96|2271.46|2273.08|2271.58|2272.96|2271.46|0
1643324810000|2022-01-27 23:06:50|2272.97|2271.47|2273|2271.5|2273.09|2271.59|2272.96|2271.46|0
1643324820000|2022-01-27 23:07:00|2272.97|2271.47|2273.06|2271.56|2273.06|2271.56|2272.93|2271.43|0
1643324830000|2022-01-27 23:07:10|2273.08|2271.58|2274.13|2272.63|2274.13|2272.63|2273.08|2271.58|0
1643324840000|2022-01-27 23:07:20|2274.1|2272.6|2274.13|2272.63|2274.13|2272.63|2273.78|2272.28|0
1643324850000|2022-01-27 23:07:30|2274.11|2272.61|2274.05|2272.55|2274.11|2272.61|2273.91|2272.41|0
1643324860000|2022-01-27 23:07:40|2274.04|2272.54|2273.78|2272.28|2274.04|2272.54|2273.78|2272.28|0
1643324870000|2022-01-27 23:07:50|2273.77|2272.27|2273.64|2272.14|2273.91|2272.41|2273.64|2272.14|0
1643324880000|2022-01-27 23:08:00|2273.65|2272.15|2273.59|2272.09|2273.69|2272.19|2273.59|2272.09|0
1643324890000|2022-01-27 23:08:10|2273.6|2272.1|2273.69|2272.19|2273.78|2272.28|2273.59|2272.09|0
1643324900000|2022-01-27 23:08:20|2273.71|2272.21|2273.95|2272.45|2273.95|2272.45|2273.71|2272.21|0
1643324910000|2022-01-27 23:08:30|2274.13|2272.63|2274.45|2272.95|2274.45|2272.95|2274.13|2272.63|0
1643324920000|2022-01-27 23:08:40|2274.44|2272.94|2274.13|2272.63|2274.45|2272.95|2274.13|2272.63|0
1643324930000|2022-01-27 23:08:50|2274.14|2272.64|2274.05|2272.55|2274.22|2272.72|2274|2272.5|0
1643324940000|2022-01-27 23:09:00|2274.07|2272.57|2274.27|2272.77|2274.27|2272.77|2274|2272.5|0
1643324950000|2022-01-27 23:09:10|2274.28|2272.78|2274.22|2272.72|2274.32|2272.82|2274.13|2272.63|0
1643324960000|2022-01-27 23:09:20|2274.23|2272.73|2274.04|2272.54|2274.26|2272.76|2274.04|2272.54|0
1643324970000|2022-01-27 23:09:30|2274.05|2272.55|2273.73|2272.23|2274.09|2272.59|2273.73|2272.23|0
1643324980000|2022-01-27 23:09:40|2273.74|2272.24|2273.82|2272.32|2273.82|2272.32|2273.73|2272.23|0
1643324990000|2022-01-27 23:09:50|2273.8|2272.3|2273.41|2271.91|2273.8|2272.3|2273.41|2271.91|0
1643325000000|2022-01-27 23:10:00|2273.45|2271.95|2273.63|2272.13|2273.82|2272.32|2273.45|2271.95|0
1643325010000|2022-01-27 23:10:10|2273.62|2272.12|2273.82|2272.32|2273.82|2272.32|2273.55|2272.05|0
1643325020000|2022-01-27 23:10:20|2273.87|2272.37|2274.26|2272.76|2274.26|2272.76|2273.87|2272.37|0
1643325030000|2022-01-27 23:10:30|2274.24|2272.74|2274.16|2272.66|2274.24|2272.74|2274.16|2272.66|0
1643325040000|2022-01-27 23:10:40|2274.15|2272.65|2273.81|2272.31|2274.15|2272.65|2273.81|2272.31|0
1643325050000|2022-01-27 23:10:50|2273.8|2272.3|2273.81|2272.31|2274.08|2272.58|2273.76|2272.26|0
1643325060000|2022-01-27 23:11:00|2273.83|2272.33|2273.94|2272.44|2273.98|2272.48|2273.83|2272.33|0
1643325070000|2022-01-27 23:11:10|2273.95|2272.45|2273.72|2272.22|2273.98|2272.48|2273.4|2271.9|0
1643325080000|2022-01-27 23:11:20|2273.71|2272.21|2273.76|2272.26|2273.89|2272.39|2273.67|2272.17|0
1643325090000|2022-01-27 23:11:30|2273.75|2272.25|2274.48|2272.98|2274.48|2272.98|2273.72|2272.22|0
1643325100000|2022-01-27 23:11:40|2274.46|2272.96|2274.35|2272.85|2274.46|2272.96|2274.25|2272.75|0
1643325110000|2022-01-27 23:11:50|2274.36|2272.86|2274.48|2272.98|2274.48|2272.98|2274.35|2272.85|0
1643325130000|2022-01-27 23:12:10|2274.47|2272.97|2274.43|2272.93|2274.47|2272.97|2274.35|2272.85|0
1643325140000|2022-01-27 23:12:20|2274.44|2272.94|2274.79|2273.29|2274.79|2273.29|2274.44|2272.94|0
1643325150000|2022-01-27 23:12:30|2274.77|2273.27|2274.52|2273.02|2274.77|2273.27|2274.48|2272.98|0
1643325160000|2022-01-27 23:12:40|2274.53|2273.03|2274.57|2273.07|2274.74|2273.24|2274.53|2273.03|0
1643325170000|2022-01-27 23:12:50|2274.55|2273.05|2274.7|2273.2|2274.7|2273.2|2274.48|2272.98|0
1643325180000|2022-01-27 23:13:00|2274.69|2273.19|2274.57|2273.07|2274.7|2273.2|2274.48|2272.98|0
1643325190000|2022-01-27 23:13:10|2274.56|2273.06|2274.35|2272.85|2274.57|2273.07|2274.35|2272.85|0
1643325200000|2022-01-27 23:13:20|2274.34|2272.84|2274.16|2272.66|2274.34|2272.84|2273.94|2272.44|0
1643325210000|2022-01-27 23:13:30|2274.15|2272.65|2274.35|2272.85|2274.35|2272.85|2274.08|2272.58|0
1643325220000|2022-01-27 23:13:40|2274.37|2272.87|2274.37|2272.87|2274.57|2273.07|2274.35|2272.85|0
1643325230000|2022-01-27 23:13:50|2274.48|2272.98|2274.25|2272.75|2274.48|2272.98|2274.16|2272.66|0
1643325240000|2022-01-27 23:14:00|2274.21|2272.71|2274.03|2272.53|2274.21|2272.71|2273.94|2272.44|0
1643325250000|2022-01-27 23:14:10|2274.02|2272.52|2273.89|2272.39|2274.02|2272.52|2273.81|2272.31|0
1643325260000|2022-01-27 23:14:20|2273.9|2272.4|2274.16|2272.66|2274.16|2272.66|2273.9|2272.4|0
1643325270000|2022-01-27 23:14:30|2274.15|2272.65|2274.16|2272.66|2274.16|2272.66|2274.03|2272.53|0
1643325290000|2022-01-27 23:14:50|2274.17|2272.67|2274.08|2272.58|2274.25|2272.75|2274.08|2272.58|0
1643325300000|2022-01-27 23:15:00|2274.07|2272.57|2273.72|2272.22|2274.07|2272.57|2273.72|2272.22|0
1643325310000|2022-01-27 23:15:10|2273.76|2272.26|2273.81|2272.31|2273.94|2272.44|2273.76|2272.26|0
1643325320000|2022-01-27 23:15:20|2273.8|2272.3|2273.49|2271.99|2273.8|2272.3|2273.49|2271.99|0
1643325330000|2022-01-27 23:15:30|2273.51|2272.01|2273.27|2271.77|2273.62|2272.12|2273.27|2271.77|0
1643325340000|2022-01-27 23:15:40|2273.25|2271.75|2272.96|2271.46|2273.25|2271.75|2272.96|2271.46|0
1643325350000|2022-01-27 23:15:50|2272.95|2271.45|2272.42|2270.92|2273|2271.5|2272.33|2270.83|0
1643325360000|2022-01-27 23:16:00|2272.4|2270.9|2272.55|2271.05|2272.6|2271.1|2272.2|2270.7|0
1643325370000|2022-01-27 23:16:10|2272.53|2271.03|2272.47|2270.97|2272.53|2271.03|2272.33|2270.83|0
1643325380000|2022-01-27 23:16:20|2272.46|2270.96|2272.24|2270.74|2272.46|2270.96|2272.2|2270.7|0
1643325390000|2022-01-27 23:16:30|2272.23|2270.73|2271.57|2270.07|2272.24|2270.74|2271.57|2270.07|0
1643325400000|2022-01-27 23:16:40|2271.55|2270.05|2271.57|2270.07|2271.71|2270.21|2271.48|2269.98|0
1643325410000|2022-01-27 23:16:50|2271.56|2270.06|2271.48|2269.98|2271.57|2270.07|2271.35|2269.85|0
1643325420000|2022-01-27 23:17:00|2271.47|2269.97|2271.48|2269.98|2271.48|2269.98|2271.35|2269.85|0
1643325430000|2022-01-27 23:17:10|2271.47|2269.97|2271.57|2270.07|2271.66|2270.16|2271.39|2269.89|0
1643325440000|2022-01-27 23:17:20|2271.59|2270.09|2271.71|2270.21|2271.79|2270.29|2271.59|2270.09|0
1643325450000|2022-01-27 23:17:30|2271.7|2270.2|2271.66|2270.16|2271.7|2270.2|2271.61|2270.11|0
1643325460000|2022-01-27 23:17:40|2271.67|2270.17|2271.79|2270.29|2271.79|2270.29|2271.66|2270.16|0
1643325470000|2022-01-27 23:17:50|2271.78|2270.28|2271.66|2270.16|2271.78|2270.28|2271.61|2270.11|0
1643325480000|2022-01-27 23:18:00|2271.65|2270.15|2272.01|2270.51|2272.01|2270.51|2271.61|2270.11|0
1643325490000|2022-01-27 23:18:10|2271.99|2270.49|2271.79|2270.29|2271.99|2270.49|2271.66|2270.16|0
1643325500000|2022-01-27 23:18:20|2271.77|2270.27|2271.62|2270.12|2271.77|2270.27|2271.62|2270.12|0
1643325510000|2022-01-27 23:18:30|2271.6|2270.1|2270.95|2269.45|2271.6|2270.1|2270.87|2269.37|0
1643325520000|2022-01-27 23:18:40|2270.96|2269.46|2270.77|2269.27|2270.99|2269.49|2270.73|2269.23|0
1643325530000|2022-01-27 23:18:50|2270.95|2269.45|2270.19|2268.69|2270.99|2269.49|2270.19|2268.69|0
1643325540000|2022-01-27 23:19:00|2270.2|2268.7|2270.41|2268.91|2270.6|2269.1|2270.19|2268.69|0
1643325550000|2022-01-27 23:19:10|2270.4|2268.9|2270.19|2268.69|2270.5|2269|2270.19|2268.69|0
1643325560000|2022-01-27 23:19:20|2270.2|2268.7|2270.3|2268.8|2270.33|2268.83|2270.19|2268.69|0
1643325570000|2022-01-27 23:19:30|2270.41|2268.91|2270.19|2268.69|2270.5|2269|2270.19|2268.69|0
1643325580000|2022-01-27 23:19:40|2270.18|2268.68|2269.97|2268.47|2270.18|2268.68|2269.97|2268.47|0
1643325590000|2022-01-27 23:19:50|2269.98|2268.48|2269.84|2268.34|2270.06|2268.56|2269.74|2268.24|0
1643325600000|2022-01-27 23:20:00|2269.88|2268.38|2270.5|2269|2270.6|2269.1|2269.88|2268.38|0
1643325610000|2022-01-27 23:20:10|2270.47|2268.97|2269.97|2268.47|2270.47|2268.97|2269.97|2268.47|0
1643325620000|2022-01-27 23:20:20|2270|2268.5|2270.41|2268.91|2270.41|2268.91|2270|2268.5|0
1643325630000|2022-01-27 23:20:30|2270.43|2268.93|2270.55|2269.05|2270.82|2269.32|2270.43|2268.93|0
1643325640000|2022-01-27 23:20:40|2270.56|2269.06|2270.83|2269.33|2270.83|2269.33|2270.5|2269|0
1643325650000|2022-01-27 23:20:50|2270.87|2269.37|2270.73|2269.23|2271.09|2269.59|2270.73|2269.23|0
1643325660000|2022-01-27 23:21:00|2270.68|2269.18|2270.87|2269.37|2270.87|2269.37|2270.41|2268.91|0
1643325670000|2022-01-27 23:21:10|2270.81|2269.31|2270.41|2268.91|2270.81|2269.31|2270.28|2268.78|0
1643325680000|2022-01-27 23:21:20|2270.43|2268.93|2270.6|2269.1|2270.6|2269.1|2270.43|2268.93|0
1643325690000|2022-01-27 23:21:30|2270.57|2269.07|2270.38|2268.88|2270.57|2269.07|2270.38|2268.88|0
1643325700000|2022-01-27 23:21:40|2270.4|2268.9|2270.47|2268.97|2270.47|2268.97|2270.3|2268.8|0
1643325710000|2022-01-27 23:21:50|2270.55|2269.05|2270.7|2269.2|2270.92|2269.42|2270.55|2269.05|0
1643325720000|2022-01-27 23:22:00|2270.69|2269.19|2270.79|2269.29|2270.79|2269.29|2270.52|2269.02|0
1643325730000|2022-01-27 23:22:10|2270.77|2269.27|2271.1|2269.6|2271.15|2269.65|2270.7|2269.2|0
1643325740000|2022-01-27 23:22:20|2271.09|2269.59|2271.23|2269.73|2271.28|2269.78|2271.06|2269.56|0
1643325750000|2022-01-27 23:22:30|2271.24|2269.74|2271.15|2269.65|2271.33|2269.83|2271.01|2269.51|0
1643325760000|2022-01-27 23:22:40|2271.14|2269.64|2271.55|2270.05|2271.99|2270.49|2271.1|2269.6|0
1643325770000|2022-01-27 23:22:50|2271.57|2270.07|2271.69|2270.19|2271.77|2270.27|2271.57|2270.07|0
1643325780000|2022-01-27 23:23:00|2271.68|2270.18|2271.67|2270.17|2271.77|2270.27|2271.55|2270.05|0
1643325790000|2022-01-27 23:23:10|2271.7|2270.2|2271.89|2270.39|2271.89|2270.39|2271.58|2270.08|0
1643325800000|2022-01-27 23:23:20|2271.86|2270.36|2271.58|2270.08|2271.86|2270.36|2271.4|2269.9|0
1643325810000|2022-01-27 23:23:30|2271.57|2270.07|2271.58|2270.08|2271.67|2270.17|2271.4|2269.9|0
1643325820000|2022-01-27 23:23:40|2271.56|2270.06|2270.99|2269.49|2271.56|2270.06|2270.99|2269.49|0
1643325830000|2022-01-27 23:23:50|2271|2269.5|2271.13|2269.63|2271.26|2269.76|2271|2269.5|0
1643325840000|2022-01-27 23:24:00|2271.14|2269.64|2272.16|2270.66|2272.34|2270.84|2271.14|2269.64|0
1643325850000|2022-01-27 23:24:10|2272.17|2270.67|2271.72|2270.22|2272.21|2270.71|2271.67|2270.17|0
1643325860000|2022-01-27 23:24:20|2271.71|2270.21|2271.8|2270.3|2271.8|2270.3|2271.67|2270.17|0
1643325870000|2022-01-27 23:24:30|2271.82|2270.32|2272.65|2271.15|2272.65|2271.15|2271.82|2270.32|0
1643325880000|2022-01-27 23:24:40|2272.67|2271.17|2272.79|2271.29|2273.19|2271.69|2272.65|2271.15|0
1643325890000|2022-01-27 23:24:50|2272.8|2271.3|2272.79|2271.29|2273.01|2271.51|2272.74|2271.24|0
1643325900000|2022-01-27 23:25:00|2272.78|2271.28|2273.14|2271.64|2273.14|2271.64|2272.74|2271.24|0
1643325910000|2022-01-27 23:25:10|2273.13|2271.63|2273.14|2271.64|2273.36|2271.86|2272.97|2271.47|0
1643325920000|2022-01-27 23:25:20|2273.13|2271.63|2273.28|2271.78|2273.28|2271.78|2272.92|2271.42|0
1643325930000|2022-01-27 23:25:30|2273.25|2271.75|2273.63|2272.13|2273.63|2272.13|2273.1|2271.6|0
1643325940000|2022-01-27 23:25:40|2273.65|2272.15|2273.77|2272.27|2273.82|2272.32|2273.65|2272.15|0
1643325950000|2022-01-27 23:25:50|2273.74|2272.24|2273.63|2272.13|2273.74|2272.24|2273.63|2272.13|0
1643325960000|2022-01-27 23:26:00|2273.61|2272.11|2273.41|2271.91|2273.61|2272.11|2273.36|2271.86|0
1643325970000|2022-01-27 23:26:10|2273.39|2271.89|2272.98|2271.48|2273.39|2271.89|2272.97|2271.47|0
1643325980000|2022-01-27 23:26:20|2273.01|2271.51|2272.87|2271.37|2273.1|2271.6|2272.87|2271.37|0
1643325990000|2022-01-27 23:26:30|2272.85|2271.35|2272.61|2271.11|2272.85|2271.35|2272.56|2271.06|0
1643326000000|2022-01-27 23:26:40|2272.62|2271.12|2273.47|2271.97|2273.47|2271.97|2272.61|2271.11|0
1643326010000|2022-01-27 23:26:50|2273.5|2272|2273.21|2271.71|2273.63|2272.13|2273.2|2271.7|0
1643326020000|2022-01-27 23:27:00|2273.24|2271.74|2274.18|2272.68|2274.22|2272.72|2273.2|2271.7|0
1643326030000|2022-01-27 23:27:10|2274.17|2272.67|2274.13|2272.63|2274.32|2272.82|2274.13|2272.63|0
1643326040000|2022-01-27 23:27:20|2274.07|2272.57|2273.21|2271.71|2274.07|2272.57|2273.2|2271.7|0
1643326050000|2022-01-27 23:27:30|2273.24|2271.74|2273.59|2272.09|2273.59|2272.09|2273.15|2271.65|0
1643326060000|2022-01-27 23:27:40|2273.58|2272.08|2273.37|2271.87|2273.58|2272.08|2273.32|2271.82|0
1643326070000|2022-01-27 23:27:50|2273.35|2271.85|2272.83|2271.33|2273.35|2271.85|2272.83|2271.33|0
1643326080000|2022-01-27 23:28:00|2272.84|2271.34|2272.7|2271.2|2272.93|2271.43|2272.66|2271.16|0
1643326090000|2022-01-27 23:28:10|2272.72|2271.22|2273.15|2271.65|2273.15|2271.65|2272.72|2271.22|0
1643326100000|2022-01-27 23:28:20|2273.16|2271.66|2273.59|2272.09|2273.59|2272.09|2273.16|2271.66|0
1643326110000|2022-01-27 23:28:30|2273.57|2272.07|2273.69|2272.19|2273.69|2272.19|2273.46|2271.96|0
1643326120000|2022-01-27 23:28:40|2273.7|2272.2|2273.51|2272.01|2273.78|2272.28|2273.46|2271.96|0
1643326130000|2022-01-27 23:28:50|2273.52|2272.02|2273.59|2272.09|2273.64|2272.14|2273.51|2272.01|0
1643326140000|2022-01-27 23:29:00|2273.61|2272.11|2273.59|2272.09|2273.69|2272.19|2273.59|2272.09|0
1643326150000|2022-01-27 23:29:10|2273.6|2272.1|2273.46|2271.96|2273.69|2272.19|2273.46|2271.96|0
1643326160000|2022-01-27 23:29:20|2273.42|2271.92|2273.2|2271.7|2273.51|2272.01|2272.93|2271.43|0
1643326170000|2022-01-27 23:29:30|2273.21|2271.71|2273.15|2271.65|2273.37|2271.87|2272.93|2271.43|0
1643326180000|2022-01-27 23:29:40|2273.12|2271.62|2272.66|2271.16|2273.15|2271.65|2272.66|2271.16|0
1643326190000|2022-01-27 23:29:50|2272.67|2271.17|2272.61|2271.11|2272.7|2271.2|2272.52|2271.02|0
1643326200000|2022-01-27 23:30:00|2272.62|2271.12|2272.65|2271.15|2273.24|2271.74|2272.62|2271.12|0
1643326210000|2022-01-27 23:30:10|2272.61|2271.11|2272.03|2270.53|2272.61|2271.11|2272.03|2270.53|0
1643326220000|2022-01-27 23:30:20|2272.04|2270.54|2272.08|2270.58|2272.21|2270.71|2271.98|2270.48|0
1643326230000|2022-01-27 23:30:30|2272.07|2270.57|2272.03|2270.53|2272.17|2270.67|2271.98|2270.48|0
1643326240000|2022-01-27 23:30:40|2272.01|2270.51|2271.81|2270.31|2272.03|2270.53|2271.76|2270.26|0
1643326250000|2022-01-27 23:30:50|2271.8|2270.3|2271.54|2270.04|2271.8|2270.3|2271.45|2269.95|0
1643326260000|2022-01-27 23:31:00|2271.56|2270.06|2271.54|2270.04|2271.85|2270.35|2271.54|2270.04|0
1643326270000|2022-01-27 23:31:10|2271.55|2270.05|2271.58|2270.08|2271.76|2270.26|2271.49|2269.99|0
1643326280000|2022-01-27 23:31:20|2271.57|2270.07|2272.12|2270.62|2272.12|2270.62|2271.54|2270.04|0
1643326290000|2022-01-27 23:31:30|2272.13|2270.63|2272.3|2270.8|2272.3|2270.8|2272.12|2270.62|0
1643326300000|2022-01-27 23:31:40|2272.28|2270.78|2271.63|2270.13|2272.28|2270.78|2271.63|2270.13|0
1643326310000|2022-01-27 23:31:50|2271.66|2270.16|2271.49|2269.99|2271.98|2270.48|2271.49|2269.99|0
1643326320000|2022-01-27 23:32:00|2271.5|2270|2271.61|2270.11|2271.67|2270.17|2271.49|2269.99|0
1643326330000|2022-01-27 23:32:10|2271.62|2270.12|2271.52|2270.02|2271.7|2270.2|2271.52|2270.02|0
1643326340000|2022-01-27 23:32:20|2271.48|2269.98|2271.7|2270.2|2271.88|2270.38|2271.29|2269.79|0
1643326350000|2022-01-27 23:32:30|2271.71|2270.21|2271.88|2270.38|2271.88|2270.38|2271.61|2270.11|0
1643326360000|2022-01-27 23:32:40|2271.87|2270.37|2271.7|2270.2|2271.87|2270.37|2271.7|2270.2|0
1643326370000|2022-01-27 23:32:50|2271.77|2270.27|2271.92|2270.42|2272.15|2270.65|2271.77|2270.27|0
1643326380000|2022-01-27 23:33:00|2271.94|2270.44|2271.92|2270.42|2272.05|2270.55|2271.92|2270.42|0
1643326390000|2022-01-27 23:33:10|2271.96|2270.46|2272.1|2270.6|2272.15|2270.65|2271.96|2270.46|0
1643326400000|2022-01-27 23:33:20|2272.09|2270.59|2272.1|2270.6|2272.19|2270.69|2272.05|2270.55|0
1643326410000|2022-01-27 23:33:30|2272.08|2270.58|2271.61|2270.11|2272.08|2270.58|2271.61|2270.11|0
1643326420000|2022-01-27 23:33:40|2271.59|2270.09|2271.56|2270.06|2271.61|2270.11|2271.52|2270.02|0
1643326430000|2022-01-27 23:33:50|2271.55|2270.05|2271.7|2270.2|2271.7|2270.2|2271.52|2270.02|0
1643326440000|2022-01-27 23:34:00|2271.66|2270.16|2271.56|2270.06|2271.66|2270.16|2271.52|2270.02|0
1643326450000|2022-01-27 23:34:10|2271.55|2270.05|2271.65|2270.15|2271.83|2270.33|2271.52|2270.02|0
1643326460000|2022-01-27 23:34:20|2271.66|2270.16|2271.62|2270.12|2271.7|2270.2|2271.52|2270.02|0
1643326470000|2022-01-27 23:34:30|2271.65|2270.15|2271.52|2270.02|2271.65|2270.15|2271.52|2270.02|0
1643326480000|2022-01-27 23:34:40|2271.5|2270|2271.34|2269.84|2271.5|2270|2271.21|2269.71|0
1643326490000|2022-01-27 23:34:50|2271.35|2269.85|2270.85|2269.35|2271.39|2269.89|2270.85|2269.35|0
1643326500000|2022-01-27 23:35:00|2270.87|2269.37|2271.92|2270.42|2272.05|2270.55|2270.87|2269.37|0
1643326510000|2022-01-27 23:35:10|2271.94|2270.44|2271.61|2270.11|2272.05|2270.55|2271.39|2269.89|0
1643326520000|2022-01-27 23:35:20|2271.6|2270.1|2271.07|2269.57|2271.61|2270.11|2271.07|2269.57|0
1643326530000|2022-01-27 23:35:30|2271.05|2269.55|2271.02|2269.52|2271.07|2269.57|2270.9|2269.4|0
1643326540000|2022-01-27 23:35:40|2271.01|2269.51|2271.61|2270.11|2271.65|2270.15|2270.98|2269.48|0
1643326550000|2022-01-27 23:35:50|2271.62|2270.12|2271.65|2270.15|2271.75|2270.25|2271.62|2270.12|0
1643326560000|2022-01-27 23:36:00|2271.66|2270.16|2271.39|2269.89|2271.75|2270.25|2271.39|2269.89|0
1643326570000|2022-01-27 23:36:10|2271.41|2269.91|2271.83|2270.33|2271.83|2270.33|2271.41|2269.91|0
1643326580000|2022-01-27 23:36:20|2271.84|2270.34|2271.7|2270.2|2271.92|2270.42|2271.7|2270.2|0
1643326590000|2022-01-27 23:36:30|2271.71|2270.21|2271.88|2270.38|2272.05|2270.55|2271.7|2270.2|0
1643326600000|2022-01-27 23:36:40|2271.89|2270.39|2271.81|2270.31|2271.92|2270.42|2271.64|2270.14|0
1643326610000|2022-01-27 23:36:50|2271.82|2270.32|2272.13|2270.63|2272.13|2270.63|2271.82|2270.32|0
1643326620000|2022-01-27 23:37:00|2272.12|2270.62|2272.13|2270.63|2272.13|2270.63|2272|2270.5|0
1643326630000|2022-01-27 23:37:10|2272.15|2270.65|2272.13|2270.63|2272.44|2270.94|2272|2270.5|0
1643326640000|2022-01-27 23:37:20|2272.12|2270.62|2271.91|2270.41|2272.22|2270.72|2271.81|2270.31|0
1643326650000|2022-01-27 23:37:30|2271.89|2270.39|2271.81|2270.31|2271.89|2270.39|2271.81|2270.31|0
1643326660000|2022-01-27 23:37:40|2271.83|2270.33|2271.81|2270.31|2272|2270.5|2271.81|2270.31|0
1643326680000|2022-01-27 23:38:00|2271.84|2270.34|2272|2270.5|2272.13|2270.63|2271.84|2270.34|0
1643326690000|2022-01-27 23:38:10|2272.01|2270.51|2272.14|2270.64|2272.14|2270.64|2271.91|2270.41|0
1643326700000|2022-01-27 23:38:20|2272.17|2270.67|2272.04|2270.54|2272.4|2270.9|2272|2270.5|0
1643326710000|2022-01-27 23:38:30|2272.05|2270.55|2272|2270.5|2272.27|2270.77|2272|2270.5|0
1643326720000|2022-01-27 23:38:40|2272.01|2270.51|2272.04|2270.54|2272.04|2270.54|2271.81|2270.31|0
1643326730000|2022-01-27 23:38:50|2272.03|2270.53|2271.95|2270.45|2272.04|2270.54|2271.95|2270.45|0
1643326740000|2022-01-27 23:39:00|2271.93|2270.43|2272.17|2270.67|2272.17|2270.67|2271.86|2270.36|0
1643326750000|2022-01-27 23:39:10|2272.2|2270.7|2272.43|2270.93|2272.44|2270.94|2272.2|2270.7|0
1643326760000|2022-01-27 23:39:20|2272.4|2270.9|2272.07|2270.57|2272.4|2270.9|2272.04|2270.54|0
1643326770000|2022-01-27 23:39:30|2272.22|2270.72|2272.22|2270.72|2272.35|2270.85|2272.17|2270.67|0
1643326780000|2022-01-27 23:39:40|2272.21|2270.71|2272.04|2270.54|2272.27|2270.77|2272.04|2270.54|0
1643326790000|2022-01-27 23:39:50|2272.05|2270.55|2272|2270.5|2272.13|2270.63|2272|2270.5|0
1643326800000|2022-01-27 23:40:00|2272.02|2270.52|2272.13|2270.63|2272.35|2270.85|2272.02|2270.52|0
1643326810000|2022-01-27 23:40:10|2272.11|2270.61|2271.81|2270.31|2272.11|2270.61|2271.81|2270.31|0
1643326820000|2022-01-27 23:40:20|2271.79|2270.29|2271.59|2270.09|2271.79|2270.29|2271.51|2270.01|0
1643326830000|2022-01-27 23:40:30|2271.58|2270.08|2271.68|2270.18|2271.68|2270.18|2271.51|2270.01|0
1643326840000|2022-01-27 23:40:40|2271.69|2270.19|2271.91|2270.41|2272|2270.5|2271.69|2270.19|0
1643326850000|2022-01-27 23:40:50|2271.9|2270.4|2271.81|2270.31|2271.9|2270.4|2271.81|2270.31|0
1643326860000|2022-01-27 23:41:00|2271.79|2270.29|2271.37|2269.87|2271.79|2270.29|2271.28|2269.78|0
1643326870000|2022-01-27 23:41:10|2271.35|2269.85|2271.15|2269.65|2271.46|2269.96|2271.15|2269.65|0
1643326880000|2022-01-27 23:41:20|2271.13|2269.63|2270.91|2269.41|2271.28|2269.78|2270.83|2269.33|0
1643326890000|2022-01-27 23:41:30|2270.88|2269.38|2270.92|2269.42|2270.92|2269.42|2270.83|2269.33|0
1643326900000|2022-01-27 23:41:40|2270.91|2269.41|2270.25|2268.75|2270.91|2269.41|2270.25|2268.75|0
1643326910000|2022-01-27 23:41:50|2270.24|2268.74|2269.98|2268.48|2270.29|2268.79|2269.98|2268.48|0
1643326920000|2022-01-27 23:42:00|2270|2268.5|2270.52|2269.02|2270.52|2269.02|2269.85|2268.35|0
1643326930000|2022-01-27 23:42:10|2270.51|2269.01|2270.52|2269.02|2270.52|2269.02|2270.2|2268.7|0
1643326940000|2022-01-27 23:42:20|2270.5|2269|2270.52|2269.02|2270.61|2269.11|2270.39|2268.89|0
1643326950000|2022-01-27 23:42:30|2270.53|2269.03|2270.74|2269.24|2270.74|2269.24|2270.52|2269.02|0
1643326960000|2022-01-27 23:42:40|2270.72|2269.22|2270.74|2269.24|2270.83|2269.33|2270.61|2269.11|0
1643326970000|2022-01-27 23:42:50|2270.75|2269.25|2271.1|2269.6|2271.1|2269.6|2270.74|2269.24|0
1643326980000|2022-01-27 23:43:00|2271.09|2269.59|2271.05|2269.55|2271.09|2269.59|2270.83|2269.33|0
1643326990000|2022-01-27 23:43:10|2271.03|2269.53|2270.92|2269.42|2271.1|2269.6|2270.88|2269.38|0
1643327000000|2022-01-27 23:43:20|2270.91|2269.41|2270.61|2269.11|2270.92|2269.42|2270.61|2269.11|0
1643327010000|2022-01-27 23:43:30|2270.59|2269.09|2270.29|2268.79|2270.59|2269.09|2270.29|2268.79|0
1643327020000|2022-01-27 23:43:40|2270.27|2268.77|2270.2|2268.7|2270.29|2268.79|2270.07|2268.57|0
1643327030000|2022-01-27 23:43:50|2270.18|2268.68|2270.12|2268.62|2270.2|2268.7|2269.98|2268.48|0
1643327040000|2022-01-27 23:44:00|2270.11|2268.61|2270.29|2268.79|2270.29|2268.79|2269.98|2268.48|0
1643327050000|2022-01-27 23:44:10|2270.28|2268.78|2270.2|2268.7|2270.28|2268.78|2269.98|2268.48|0
1643327060000|2022-01-27 23:44:20|2270.19|2268.69|2270.2|2268.7|2270.2|2268.7|2269.85|2268.35|0
1643327070000|2022-01-27 23:44:30|2270.19|2268.69|2270.07|2268.57|2270.19|2268.69|2270.03|2268.53|0
1643327080000|2022-01-27 23:44:40|2270.03|2268.53|2270.07|2268.57|2270.07|2268.57|2269.85|2268.35|0
1643327090000|2022-01-27 23:44:50|2270.03|2268.53|2270.31|2268.81|2270.31|2268.81|2269.85|2268.35|0
1643327100000|2022-01-27 23:45:00|2270.39|2268.89|2270.78|2269.28|2270.83|2269.33|2270.39|2268.89|0
1643327110000|2022-01-27 23:45:10|2270.77|2269.27|2270.74|2269.24|2270.77|2269.27|2270.66|2269.16|0
1643327120000|2022-01-27 23:45:20|2270.7|2269.2|2270.88|2269.38|2270.92|2269.42|2270.52|2269.02|0
1643327130000|2022-01-27 23:45:30|2270.87|2269.37|2271.05|2269.55|2271.05|2269.55|2270.78|2269.28|0
1643327140000|2022-01-27 23:45:40|2271.02|2269.52|2270.52|2269.02|2271.02|2269.52|2270.52|2269.02|0
1643327150000|2022-01-27 23:45:50|2270.48|2268.98|2270.83|2269.33|2270.83|2269.33|2270.29|2268.79|0
1643327160000|2022-01-27 23:46:00|2270.82|2269.32|2271.81|2270.31|2271.81|2270.31|2270.78|2269.28|0
1643327170000|2022-01-27 23:46:10|2271.76|2270.26|2271.32|2269.82|2271.76|2270.26|2271.32|2269.82|0
1643327180000|2022-01-27 23:46:20|2271.27|2269.77|2271.05|2269.55|2271.27|2269.77|2270.92|2269.42|0
1643327190000|2022-01-27 23:46:30|2271.06|2269.56|2270.97|2269.47|2271.15|2269.65|2270.92|2269.42|0
1643327200000|2022-01-27 23:46:40|2270.96|2269.46|2271.15|2269.65|2271.15|2269.65|2270.78|2269.28|0
1643327210000|2022-01-27 23:46:50|2271.14|2269.64|2270.83|2269.33|2271.15|2269.65|2270.74|2269.24|0
1643327220000|2022-01-27 23:47:00|2270.84|2269.34|2270.56|2269.06|2270.97|2269.47|2270.56|2269.06|0
1643327230000|2022-01-27 23:47:10|2270.55|2269.05|2270.25|2268.75|2270.61|2269.11|2270.2|2268.7|0
1643327240000|2022-01-27 23:47:20|2270.26|2268.76|2270.29|2268.79|2270.34|2268.84|2270.07|2268.57|0
1643327250000|2022-01-27 23:47:30|2270.3|2268.8|2270.56|2269.06|2270.61|2269.11|2270.3|2268.8|0
1643327260000|2022-01-27 23:47:40|2270.55|2269.05|2270.52|2269.02|2270.55|2269.05|2270.34|2268.84|0
1643327270000|2022-01-27 23:47:50|2270.54|2269.04|2270.74|2269.24|2270.83|2269.33|2270.54|2269.04|0
1643327280000|2022-01-27 23:48:00|2270.73|2269.23|2271.1|2269.6|2271.1|2269.6|2270.66|2269.16|0
1643327290000|2022-01-27 23:48:10|2271.09|2269.59|2270.83|2269.33|2271.19|2269.69|2270.83|2269.33|0
1643327300000|2022-01-27 23:48:20|2270.86|2269.36|2270.74|2269.24|2271.05|2269.55|2270.74|2269.24|0
1643327310000|2022-01-27 23:48:30|2270.72|2269.22|2270.34|2268.84|2270.72|2269.22|2270.25|2268.75|0
1643327320000|2022-01-27 23:48:40|2270.35|2268.85|2270.52|2269.02|2270.56|2269.06|2270.35|2268.85|0
1643327330000|2022-01-27 23:48:50|2270.5|2269|2270.74|2269.24|2270.78|2269.28|2270.39|2268.89|0
1643327340000|2022-01-27 23:49:00|2270.73|2269.23|2270.61|2269.11|2270.83|2269.33|2270.61|2269.11|0
1643327350000|2022-01-27 23:49:10|2270.56|2269.06|2270.61|2269.11|2270.88|2269.38|2270.34|2268.84|0
1643327360000|2022-01-27 23:49:20|2270.62|2269.12|2270.52|2269.02|2270.66|2269.16|2270.52|2269.02|0
1643327370000|2022-01-27 23:49:30|2270.48|2268.98|2270.2|2268.7|2270.48|2268.98|2270.2|2268.7|0
1643327380000|2022-01-27 23:49:40|2270.19|2268.69|2270.12|2268.62|2270.34|2268.84|2269.98|2268.48|0
1643327390000|2022-01-27 23:49:50|2270.1|2268.6|2270.07|2268.57|2270.25|2268.75|2270.03|2268.53|0
1643327400000|2022-01-27 23:50:00|2270.05|2268.55|2270.2|2268.7|2270.2|2268.7|2269.85|2268.35|0
1643327410000|2022-01-27 23:50:10|2270.18|2268.68|2270.07|2268.57|2270.18|2268.68|2269.85|2268.35|0
1643327420000|2022-01-27 23:50:20|2270.08|2268.58|2270.03|2268.53|2270.2|2268.7|2270.03|2268.53|0
1643327430000|2022-01-27 23:50:30|2270.02|2268.52|2270.12|2268.62|2270.2|2268.7|2269.98|2268.48|0
1643327440000|2022-01-27 23:50:40|2270.11|2268.61|2269.9|2268.4|2270.11|2268.61|2269.9|2268.4|0
1643327450000|2022-01-27 23:50:50|2269.91|2268.41|2269.85|2268.35|2270.03|2268.53|2269.8|2268.3|0
1643327460000|2022-01-27 23:51:00|2269.86|2268.36|2269.98|2268.48|2270.07|2268.57|2269.86|2268.36|0
1643327470000|2022-01-27 23:51:10|2269.96|2268.46|2269.76|2268.26|2269.98|2268.48|2269.76|2268.26|0
1643327480000|2022-01-27 23:51:20|2269.75|2268.25|2269.63|2268.13|2269.76|2268.26|2269.44|2267.94|0
1643327490000|2022-01-27 23:51:30|2269.65|2268.15|2269.8|2268.3|2269.85|2268.35|2269.65|2268.15|0
1643327500000|2022-01-27 23:51:40|2269.79|2268.29|2269.44|2267.94|2269.79|2268.29|2269.44|2267.94|0
1643327510000|2022-01-27 23:51:50|2269.46|2267.96|2269.22|2267.72|2269.53|2268.03|2269.09|2267.59|0
1643327520000|2022-01-27 23:52:00|2269.24|2267.74|2269.44|2267.94|2269.44|2267.94|2269.22|2267.72|0
1643327530000|2022-01-27 23:52:10|2269.42|2267.92|2269.09|2267.59|2269.42|2267.92|2269.09|2267.59|0
1643327540000|2022-01-27 23:52:20|2269.1|2267.6|2269.09|2267.59|2269.27|2267.77|2269.09|2267.59|0
1643327550000|2022-01-27 23:52:30|2269.1|2267.6|2269.17|2267.67|2269.22|2267.72|2269.09|2267.59|0
1643327560000|2022-01-27 23:52:40|2269.18|2267.68|2269|2267.5|2269.22|2267.72|2269|2267.5|0
1643327570000|2022-01-27 23:52:50|2269.02|2267.52|2269.3|2267.8|2269.31|2267.81|2269.02|2267.52|0
1643327580000|2022-01-27 23:53:00|2269.27|2267.77|2269.09|2267.59|2269.27|2267.77|2269|2267.5|0
1643327590000|2022-01-27 23:53:10|2269.1|2267.6|2269.17|2267.67|2269.17|2267.67|2269.09|2267.59|0
1643327600000|2022-01-27 23:53:20|2269.18|2267.68|2269.31|2267.81|2269.36|2267.86|2269.18|2267.68|0
1643327610000|2022-01-27 23:53:30|2269.3|2267.8|2269.04|2267.54|2269.31|2267.81|2269.04|2267.54|0
1643327620000|2022-01-27 23:53:40|2269.03|2267.53|2269.08|2267.58|2269.17|2267.67|2269|2267.5|0
1643327630000|2022-01-27 23:53:50|2269.04|2267.54|2269.44|2267.94|2269.44|2267.94|2269.04|2267.54|0
1643327640000|2022-01-27 23:54:00|2269.38|2267.88|2269.04|2267.54|2269.38|2267.88|2268.78|2267.28|0
1643327650000|2022-01-27 23:54:10|2269.03|2267.53|2269.48|2267.98|2269.48|2267.98|2269|2267.5|0
1643327660000|2022-01-27 23:54:20|2269.49|2267.99|2269.97|2268.47|2269.97|2268.47|2269.49|2267.99|0
1643327670000|2022-01-27 23:54:30|2269.99|2268.49|2270.51|2269.01|2270.51|2269.01|2269.99|2268.49|0
1643327680000|2022-01-27 23:54:40|2270.49|2268.99|2270.19|2268.69|2270.49|2268.99|2270.19|2268.69|0
1643327690000|2022-01-27 23:54:50|2270.2|2268.7|2270.32|2268.82|2270.32|2268.82|2270.2|2268.7|0
1643327700000|2022-01-27 23:55:00|2270.34|2268.84|2270.32|2268.82|2270.51|2269.01|2270.32|2268.82|0
1643327710000|2022-01-27 23:55:10|2270.31|2268.81|2269.47|2267.97|2270.31|2268.81|2269.47|2267.97|0
1643327720000|2022-01-27 23:55:20|2269.43|2267.93|2269.12|2267.62|2269.56|2268.06|2269.07|2267.57|0
1643327730000|2022-01-27 23:55:30|2269.11|2267.61|2269.42|2267.92|2269.65|2268.15|2269.07|2267.57|0
1643327740000|2022-01-27 23:55:40|2269.39|2267.89|2269.21|2267.71|2269.39|2267.89|2269.21|2267.71|0
1643327750000|2022-01-27 23:55:50|2269.22|2267.72|2269.12|2267.62|2269.34|2267.84|2269.12|2267.62|0
1643327760000|2022-01-27 23:56:00|2269.11|2267.61|2269.14|2267.64|2269.14|2267.64|2269.02|2267.52|0
1643327770000|2022-01-27 23:56:10|2269.21|2267.71|2268.94|2267.44|2269.21|2267.71|2268.9|2267.4|0
1643327780000|2022-01-27 23:56:20|2268.93|2267.43|2268.69|2267.19|2268.94|2267.44|2268.58|2267.08|0
1643327790000|2022-01-27 23:56:30|2268.8|2267.3|2269.02|2267.52|2269.02|2267.52|2268.76|2267.26|0
1643327800000|2022-01-27 23:56:40|2269.01|2267.51|2269.16|2267.66|2269.16|2267.66|2268.9|2267.4|0
1643327810000|2022-01-27 23:56:50|2269.15|2267.65|2269.12|2267.62|2269.16|2267.66|2269.07|2267.57|0
1643327820000|2022-01-27 23:57:00|2269.13|2267.63|2269.43|2267.93|2269.43|2267.93|2269.12|2267.62|0
1643327830000|2022-01-27 23:57:10|2269.41|2267.91|2269.21|2267.71|2269.41|2267.91|2269.21|2267.71|0
1643327840000|2022-01-27 23:57:20|2269.19|2267.69|2269.12|2267.62|2269.21|2267.71|2269.07|2267.57|0
1643327850000|2022-01-27 23:57:30|2269.11|2267.61|2268.36|2266.86|2269.12|2267.62|2268.36|2266.86|0
1643327860000|2022-01-27 23:57:40|2268.34|2266.84|2267.82|2266.32|2268.34|2266.84|2267.82|2266.32|0
1643327870000|2022-01-27 23:57:50|2267.83|2266.33|2267.82|2266.32|2267.95|2266.45|2267.82|2266.32|0
1643327880000|2022-01-27 23:58:00|2267.84|2266.34|2267.6|2266.1|2267.95|2266.45|2267.51|2266.01|0
1643327890000|2022-01-27 23:58:10|2267.59|2266.09|2267.41|2265.91|2267.6|2266.1|2267.28|2265.78|0
1643327900000|2022-01-27 23:58:20|2267.4|2265.9|2267.41|2265.91|2267.55|2266.05|2267.33|2265.83|0
1643327910000|2022-01-27 23:58:30|2267.4|2265.9|2267.19|2265.69|2267.41|2265.91|2267.19|2265.69|0
1643327920000|2022-01-27 23:58:40|2267.21|2265.71|2267.41|2265.91|2267.41|2265.91|2267.06|2265.56|0
1643327930000|2022-01-27 23:58:50|2267.39|2265.89|2267.41|2265.91|2267.41|2265.91|2267.28|2265.78|0
1643327940000|2022-01-27 23:59:00|2267.4|2265.9|2267.41|2265.91|2267.41|2265.91|2267.28|2265.78|0
1643327950000|2022-01-27 23:59:10|2267.39|2265.89|2267.28|2265.78|2267.39|2265.89|2267.28|2265.78|0
1643327960000|2022-01-27 23:59:20|2267.25|2265.75|2267.28|2265.78|2267.28|2265.78|2266.88|2265.38|0
1643327970000|2022-01-27 23:59:30|2267.3|2265.8|2267.51|2266.01|2267.51|2266.01|2267.3|2265.8|0
1643327980000|2022-01-27 23:59:40|2267.49|2265.99|2267.24|2265.74|2267.49|2265.99|2267.06|2265.56|0
1643327990000|2022-01-27 23:59:50|2267.25|2265.75|2266.97|2265.47|2267.28|2265.78|2266.97|2265.47|0
1643328000000|2022-01-28 00:00:00|2266.94|2265.44|2266.52|2265.02|2266.94|2265.44|2266.43|2264.93|0
1643328010000|2022-01-28 00:00:10|2266.51|2265.01|2266.75|2265.25|2266.97|2265.47|2266.43|2264.93|0
1643328020000|2022-01-28 00:00:20|2266.77|2265.27|2266.75|2265.25|2266.97|2265.47|2266.52|2265.02|0
1643328030000|2022-01-28 00:00:30|2266.77|2265.27|2266.79|2265.29|2266.88|2265.38|2266.61|2265.11|0
1643328040000|2022-01-28 00:00:40|2266.78|2265.28|2266.65|2265.15|2266.92|2265.42|2266.65|2265.15|0
1643328050000|2022-01-28 00:00:50|2266.67|2265.17|2267.06|2265.56|2267.41|2265.91|2266.67|2265.17|0
1643328060000|2022-01-28 00:01:00|2267.07|2265.57|2266.66|2265.16|2267.15|2265.65|2266.61|2265.11|0
1643328070000|2022-01-28 00:01:10|2266.7|2265.2|2266.75|2265.25|2267.02|2265.52|2266.7|2265.2|0
1643328080000|2022-01-28 00:01:20|2266.74|2265.24|2266.43|2264.93|2266.74|2265.24|2266.43|2264.93|0
1643328090000|2022-01-28 00:01:30|2266.42|2264.92|2266.07|2264.57|2266.42|2264.92|2265.9|2264.4|0
1643328100000|2022-01-28 00:01:40|2266.08|2264.58|2266.08|2264.58|2266.12|2264.62|2265.99|2264.49|0
1643328110000|2022-01-28 00:01:50|2266.12|2264.62|2265.36|2263.86|2266.12|2264.62|2265.18|2263.68|0
1643328120000|2022-01-28 00:02:00|2265.37|2263.87|2265.75|2264.25|2265.85|2264.35|2265.27|2263.77|0
1643328130000|2022-01-28 00:02:10|2265.53|2264.03|2265.36|2263.86|2265.53|2264.03|2265.36|2263.86|0
1643328140000|2022-01-28 00:02:20|2265.33|2263.83|2265.09|2263.59|2265.33|2263.83|2265.04|2263.54|0
1643328150000|2022-01-28 00:02:30|2265.08|2263.58|2264.91|2263.41|2265.08|2263.58|2264.73|2263.23|0
1643328160000|2022-01-28 00:02:40|2264.93|2263.43|2265.45|2263.95|2265.45|2263.95|2264.93|2263.43|0
1643328170000|2022-01-28 00:02:50|2265.47|2263.97|2265.8|2264.3|2265.9|2264.4|2265.47|2263.97|0
1643328180000|2022-01-28 00:03:00|2265.79|2264.29|2265.26|2263.76|2265.79|2264.29|2265.14|2263.64|0
1643328190000|2022-01-28 00:03:10|2265.18|2263.68|2265.4|2263.9|2265.4|2263.9|2265.14|2263.64|0
1643328200000|2022-01-28 00:03:20|2265.41|2263.91|2265.67|2264.17|2265.9|2264.4|2265.4|2263.9|0
1643328210000|2022-01-28 00:03:30|2265.7|2264.2|2265.99|2264.49|2266.12|2264.62|2265.7|2264.2|0
1643328220000|2022-01-28 00:03:40|2265.98|2264.48|2265.94|2264.44|2266.12|2264.62|2265.9|2264.4|0
1643328230000|2022-01-28 00:03:50|2265.95|2264.45|2266.12|2264.62|2266.21|2264.71|2265.95|2264.45|0
1643328240000|2022-01-28 00:04:00|2266.14|2264.64|2266.52|2265.02|2266.52|2265.02|2266.12|2264.62|0
1643328250000|2022-01-28 00:04:10|2266.54|2265.04|2266.8|2265.3|2266.88|2265.38|2266.43|2264.93|0
1643328260000|2022-01-28 00:04:20|2266.88|2265.38|2266.88|2265.38|2266.88|2265.38|2266.65|2265.15|0
1643328270000|2022-01-28 00:04:30|2266.9|2265.4|2267.33|2265.83|2267.33|2265.83|2266.9|2265.4|0
1643328280000|2022-01-28 00:04:40|2267.32|2265.82|2267.51|2266.01|2267.82|2266.32|2267.19|2265.69|0
1643328290000|2022-01-28 00:04:50|2267.53|2266.03|2267.41|2265.91|2267.6|2266.1|2267.28|2265.78|0
1643328300000|2022-01-28 00:05:00|2267.42|2265.92|2267.51|2266.01|2267.6|2266.1|2267.41|2265.91|0
1643328310000|2022-01-28 00:05:10|2267.52|2266.02|2267.6|2266.1|2267.6|2266.1|2267.28|2265.78|0
1643328320000|2022-01-28 00:05:20|2267.58|2266.08|2267.6|2266.1|2267.77|2266.27|2267.51|2266.01|0
1643328330000|2022-01-28 00:05:30|2267.58|2266.08|2267.6|2266.1|2267.73|2266.23|2267.41|2265.91|0
1643328340000|2022-01-28 00:05:40|2267.59|2266.09|2267.33|2265.83|2267.59|2266.09|2267.33|2265.83|0
1643328350000|2022-01-28 00:05:50|2267.32|2265.82|2267.28|2265.78|2267.41|2265.91|2267.15|2265.65|0
1643328360000|2022-01-28 00:06:00|2267.3|2265.8|2267.02|2265.52|2267.51|2266.01|2266.97|2265.47|0
1643328370000|2022-01-28 00:06:10|2267.01|2265.51|2266.92|2265.42|2267.28|2265.78|2266.92|2265.42|0
1643328380000|2022-01-28 00:06:20|2266.91|2265.41|2266.7|2265.2|2266.97|2265.47|2266.7|2265.2|0
1643328390000|2022-01-28 00:06:30|2266.71|2265.21|2266.65|2265.15|2266.97|2265.47|2266.65|2265.15|0
1643328400000|2022-01-28 00:06:40|2266.66|2265.16|2266.75|2265.25|2266.79|2265.29|2266.66|2265.16|0
1643328410000|2022-01-28 00:06:50|2266.77|2265.27|2266.97|2265.47|2266.97|2265.47|2266.75|2265.25|0
1643328420000|2022-01-28 00:07:00|2266.96|2265.46|2267.24|2265.74|2267.28|2265.78|2266.88|2265.38|0
1643328430000|2022-01-28 00:07:10|2267.25|2265.75|2267.41|2265.91|2267.41|2265.91|2267.06|2265.56|0
1643328440000|2022-01-28 00:07:20|2267.39|2265.89|2267.33|2265.83|2267.51|2266.01|2267.19|2265.69|0
1643328450000|2022-01-28 00:07:30|2267.34|2265.84|2267.4|2265.9|2267.46|2265.96|2267.28|2265.78|0
1643328460000|2022-01-28 00:07:40|2267.33|2265.83|2267.46|2265.96|2267.51|2266.01|2267.24|2265.74|0
1643328470000|2022-01-28 00:07:50|2267.47|2265.97|2267.87|2266.37|2267.87|2266.37|2267.41|2265.91|0
1643328480000|2022-01-28 00:08:00|2267.86|2266.36|2267.06|2265.56|2267.86|2266.36|2267.06|2265.56|0
1643328490000|2022-01-28 00:08:10|2267.05|2265.55|2267.28|2265.78|2267.28|2265.78|2266.97|2265.47|0
1643328500000|2022-01-28 00:08:20|2267.27|2265.77|2267.28|2265.78|2267.41|2265.91|2267.06|2265.56|0
1643328510000|2022-01-28 00:08:30|2267.29|2265.79|2267.33|2265.83|2267.46|2265.96|2267.28|2265.78|0
1643328520000|2022-01-28 00:08:40|2267.32|2265.82|2267.06|2265.56|2267.32|2265.82|2266.97|2265.47|0
1643328530000|2022-01-28 00:08:50|2267.05|2265.55|2266.7|2265.2|2267.05|2265.55|2266.65|2265.15|0
1643328540000|2022-01-28 00:09:00|2266.69|2265.19|2265.8|2264.3|2266.69|2265.19|2265.67|2264.17|0
1643328550000|2022-01-28 00:09:10|2265.78|2264.28|2265.8|2264.3|2265.8|2264.3|2265.45|2263.95|0
1643328560000|2022-01-28 00:09:20|2265.83|2264.33|2265.97|2264.47|2265.99|2264.49|2265.72|2264.22|0
1643328570000|2022-01-28 00:09:30|2266.12|2264.62|2266.23|2264.73|2266.23|2264.73|2265.99|2264.49|0
1643328580000|2022-01-28 00:09:40|2266.34|2264.84|2265.99|2264.49|2266.48|2264.98|2265.99|2264.49|0
1643328590000|2022-01-28 00:09:50|2265.95|2264.45|2265.09|2263.59|2265.95|2264.45|2264.91|2263.41|0
1643328600000|2022-01-28 00:10:00|2265.08|2263.58|2265.37|2263.87|2265.8|2264.3|2264.91|2263.41|0
1643328610000|2022-01-28 00:10:10|2265.4|2263.9|2265.36|2263.86|2265.58|2264.08|2265.27|2263.77|0
1643328620000|2022-01-28 00:10:20|2265.37|2263.87|2265.8|2264.3|2265.8|2264.3|2265.31|2263.81|0
1643328630000|2022-01-28 00:10:30|2265.82|2264.32|2265.58|2264.08|2265.94|2264.44|2265.58|2264.08|0
1643328640000|2022-01-28 00:10:40|2265.6|2264.1|2265.94|2264.44|2265.99|2264.49|2265.53|2264.03|0
1643328650000|2022-01-28 00:10:50|2265.95|2264.45|2265.85|2264.35|2265.99|2264.49|2265.8|2264.3|0
1643328660000|2022-01-28 00:11:00|2265.86|2264.36|2266.52|2265.02|2266.65|2265.15|2265.8|2264.3|0
1643328670000|2022-01-28 00:11:10|2266.53|2265.03|2266.73|2265.23|2266.75|2265.25|2266.53|2265.03|0
1643328680000|2022-01-28 00:11:20|2266.65|2265.15|2266.88|2265.38|2266.97|2265.47|2266.65|2265.15|0
1643328690000|2022-01-28 00:11:30|2266.89|2265.39|2267.24|2265.74|2267.28|2265.78|2266.89|2265.39|0
1643328700000|2022-01-28 00:11:40|2267.23|2265.73|2267.01|2265.51|2267.41|2265.91|2267.01|2265.51|0
1643328710000|2022-01-28 00:11:50|2266.97|2265.47|2266.88|2265.38|2266.97|2265.47|2266.79|2265.29|0
1643328720000|2022-01-28 00:12:00|2266.9|2265.4|2266.52|2265.02|2266.97|2265.47|2266.52|2265.02|0
1643328730000|2022-01-28 00:12:10|2266.54|2265.04|2266.65|2265.15|2266.75|2265.25|2266.54|2265.04|0
1643328740000|2022-01-28 00:12:20|2266.63|2265.13|2266.34|2264.84|2266.63|2265.13|2266.21|2264.71|0
1643328750000|2022-01-28 00:12:30|2266.33|2264.83|2266.34|2264.84|2266.34|2264.84|2266.12|2264.62|0
1643328760000|2022-01-28 00:12:40|2266.35|2264.85|2266.12|2264.62|2266.43|2264.93|2266.12|2264.62|0
1643328770000|2022-01-28 00:12:50|2266.11|2264.61|2266.17|2264.67|2266.21|2264.71|2265.99|2264.49|0
1643328780000|2022-01-28 00:13:00|2266.21|2264.71|2266.48|2264.98|2266.79|2265.29|2266.21|2264.71|0
1643328790000|2022-01-28 00:13:10|2266.49|2264.99|2266.48|2264.98|2266.52|2265.02|2266.43|2264.93|0
1643328800000|2022-01-28 00:13:20|2266.47|2264.97|2266.65|2265.15|2266.65|2265.15|2266.43|2264.93|0
1643328810000|2022-01-28 00:13:30|2266.67|2265.17|2267.06|2265.56|2267.06|2265.56|2266.67|2265.17|0
1643328820000|2022-01-28 00:13:40|2267.05|2265.55|2267.51|2266.01|2267.51|2266.01|2267.02|2265.52|0
1643328830000|2022-01-28 00:13:50|2267.49|2265.99|2267.28|2265.78|2267.51|2266.01|2267.15|2265.65|0
1643328840000|2022-01-28 00:14:00|2267.32|2265.82|2267.73|2266.23|2267.73|2266.23|2267.32|2265.82|0
1643328850000|2022-01-28 00:14:10|2267.72|2266.22|2267.51|2266.01|2267.72|2266.22|2267.41|2265.91|0
1643328860000|2022-01-28 00:14:20|2267.49|2265.99|2267.73|2266.23|2267.73|2266.23|2267.41|2265.91|0
1643328870000|2022-01-28 00:14:30|2267.74|2266.24|2268.36|2266.86|2268.36|2266.86|2267.74|2266.24|0
1643328880000|2022-01-28 00:14:40|2268.37|2266.87|2269.12|2267.62|2269.29|2267.79|2268.37|2266.87|0
1643328890000|2022-01-28 00:14:50|2269.11|2267.61|2269.21|2267.71|2269.21|2267.71|2268.94|2267.44|0
1643328900000|2022-01-28 00:15:00|2269.18|2267.68|2268.94|2267.44|2269.34|2267.84|2268.9|2267.4|0
1643328910000|2022-01-28 00:15:10|2268.95|2267.45|2267.2|2265.7|2269.12|2267.62|2267.2|2265.7|0
1643328920000|2022-01-28 00:15:20|2267.32|2265.82|2265.76|2264.26|2267.32|2265.82|2265.75|2264.25|0
1643328930000|2022-01-28 00:15:30|2265.75|2264.25|2264.71|2263.21|2265.75|2264.25|2264.51|2263.01|0
1643328940000|2022-01-28 00:15:40|2264.6|2263.1|2264.72|2263.22|2264.74|2263.24|2264.38|2262.88|0
1643328950000|2022-01-28 00:15:50|2264.6|2263.1|2264.82|2263.32|2264.82|2263.32|2264.21|2262.71|0
1643328960000|2022-01-28 00:16:00|2264.74|2263.24|2264.8|2263.3|2264.94|2263.44|2264.5|2263|0
1643328970000|2022-01-28 00:16:10|2264.83|2263.33|2264.39|2262.89|2264.83|2263.33|2264.39|2262.89|0
1643328980000|2022-01-28 00:16:20|2264.38|2262.88|2263.82|2262.32|2264.38|2262.88|2263.49|2261.99|0
1643328990000|2022-01-28 00:16:30|2263.85|2262.35|2264.73|2263.23|2264.73|2263.23|2263.85|2262.35|0
1643329000000|2022-01-28 00:16:40|2264.84|2263.34|2265.11|2263.61|2265.11|2263.61|2264.84|2263.34|0
1643329010000|2022-01-28 00:16:50|2265.15|2263.65|2264.04|2262.54|2265.43|2263.93|2264.04|2262.54|0
1643329020000|2022-01-28 00:17:00|2264.05|2262.55|2264.08|2262.58|2264.54|2263.04|2263.84|2262.34|0
1643329030000|2022-01-28 00:17:10|2264.05|2262.55|2264.25|2262.75|2264.25|2262.75|2263.96|2262.46|0
1643329040000|2022-01-28 00:17:20|2264.26|2262.76|2264.25|2262.75|2264.26|2262.76|2264.13|2262.63|0
1643329050000|2022-01-28 00:17:30|2264.26|2262.76|2264.45|2262.95|2264.57|2263.07|2264.26|2262.76|0
1643329060000|2022-01-28 00:17:40|2264.41|2262.91|2264.23|2262.73|2264.41|2262.91|2264.22|2262.72|0
1643329070000|2022-01-28 00:17:50|2264.26|2262.76|2264.64|2263.14|2264.7|2263.2|2264.26|2262.76|0
1643329080000|2022-01-28 00:18:00|2264.56|2263.06|2264.31|2262.81|2264.68|2263.18|2264.31|2262.81|0
1643329090000|2022-01-28 00:18:10|2264.3|2262.8|2263.75|2262.25|2264.3|2262.8|2263.54|2262.04|0
1643329100000|2022-01-28 00:18:20|2263.76|2262.26|2263.59|2262.09|2263.79|2262.29|2263.54|2262.04|0
1643329110000|2022-01-28 00:18:30|2263.58|2262.08|2263.12|2261.62|2263.58|2262.08|2263.11|2261.61|0
1643329120000|2022-01-28 00:18:40|2263.13|2261.63|2262.78|2261.28|2263.13|2261.63|2262.78|2261.28|0
1643329130000|2022-01-28 00:18:50|2262.75|2261.25|2262.47|2260.97|2262.75|2261.25|2262.44|2260.94|0
1643329140000|2022-01-28 00:19:00|2262.48|2260.98|2262.25|2260.75|2262.81|2261.31|2262.25|2260.75|0
1643329150000|2022-01-28 00:19:10|2262.24|2260.74|2262.69|2261.19|2262.69|2261.19|2262.24|2260.74|0
1643329160000|2022-01-28 00:19:20|2262.66|2261.16|2262.47|2260.97|2262.7|2261.2|2262.47|2260.97|0
1643329170000|2022-01-28 00:19:30|2262.46|2260.96|2262.23|2260.73|2262.46|2260.96|2262.23|2260.73|0
1643329180000|2022-01-28 00:19:40|2262.24|2260.74|2262.3|2260.8|2262.31|2260.81|2261.87|2260.37|0
1643329190000|2022-01-28 00:19:50|2262.33|2260.83|2262.72|2261.22|2262.72|2261.22|2262.33|2260.83|0
1643329200000|2022-01-28 00:20:00|2262.86|2261.36|2262.69|2261.19|2263.16|2261.66|2262.69|2261.19|0
1643329210000|2022-01-28 00:20:10|2262.68|2261.18|2262.44|2260.94|2262.68|2261.18|2262.42|2260.92|0
1643329220000|2022-01-28 00:20:20|2262.48|2260.98|2262.91|2261.41|2262.91|2261.41|2262.48|2260.98|0
1643329230000|2022-01-28 00:20:30|2262.9|2261.4|2262.24|2260.74|2262.9|2261.4|2262.24|2260.74|0
1643329240000|2022-01-28 00:20:40|2262.25|2260.75|2262.21|2260.71|2262.47|2260.97|2262.21|2260.71|0
1643329250000|2022-01-28 00:20:50|2262.2|2260.7|2261.53|2260.03|2262.2|2260.7|2261.4|2259.9|0
1643329260000|2022-01-28 00:21:00|2261.54|2260.04|2261.32|2259.82|2261.54|2260.04|2261.31|2259.81|0
1643329270000|2022-01-28 00:21:10|2261.31|2259.81|2261.32|2259.82|2261.32|2259.82|2261.07|2259.57|0
1643329280000|2022-01-28 00:21:20|2261.36|2259.86|2261.32|2259.82|2261.4|2259.9|2261.31|2259.81|0
1643329290000|2022-01-28 00:21:30|2261.19|2259.69|2261|2259.5|2261.19|2259.69|2260.91|2259.41|0
1643329300000|2022-01-28 00:21:40|2260.97|2259.47|2260.89|2259.39|2260.97|2259.47|2260.67|2259.17|0
1643329310000|2022-01-28 00:21:50|2260.85|2259.35|2260.69|2259.19|2260.9|2259.4|2260.68|2259.18|0
1643329320000|2022-01-28 00:22:00|2260.68|2259.18|2260.68|2259.18|2260.7|2259.2|2260.68|2259.18|0
1643329330000|2022-01-28 00:22:10|2260.61|2259.11|2260.48|2258.98|2260.61|2259.11|2260.46|2258.96|0
1643329340000|2022-01-28 00:22:20|2260.47|2258.97|2260.7|2259.2|2260.7|2259.2|2260.26|2258.76|0
1643329350000|2022-01-28 00:22:30|2260.66|2259.16|2260.36|2258.86|2260.66|2259.16|2260.26|2258.76|0
1643329360000|2022-01-28 00:22:40|2260.39|2258.89|2260.94|2259.44|2260.96|2259.46|2260.39|2258.89|0
1643329370000|2022-01-28 00:22:50|2260.9|2259.4|2260.72|2259.22|2260.94|2259.44|2260.48|2258.98|0
1643329380000|2022-01-28 00:23:00|2260.76|2259.26|2260.18|2258.68|2260.81|2259.31|2260.08|2258.58|0
1643329390000|2022-01-28 00:23:10|2260.22|2258.72|2260.97|2259.47|2260.97|2259.47|2260.22|2258.72|0
1643329400000|2022-01-28 00:23:20|2260.99|2259.49|2261.53|2260.03|2261.53|2260.03|2260.98|2259.48|0
1643329410000|2022-01-28 00:23:30|2261.57|2260.07|2261.41|2259.91|2261.66|2260.16|2261.41|2259.91|0
1643329420000|2022-01-28 00:23:40|2261.2|2259.7|2260.83|2259.33|2261.2|2259.7|2260.83|2259.33|0
1643329430000|2022-01-28 00:23:50|2260.86|2259.36|2260.96|2259.46|2261.19|2259.69|2260.86|2259.36|0
1643329440000|2022-01-28 00:24:00|2260.99|2259.49|2261.19|2259.69|2261.28|2259.78|2260.99|2259.49|0
1643329450000|2022-01-28 00:24:10|2261.28|2259.78|2261.4|2259.9|2261.52|2260.02|2260.95|2259.45|0
1643329460000|2022-01-28 00:24:20|2261.37|2259.87|2261.53|2260.03|2261.64|2260.14|2260.95|2259.45|0
1643329470000|2022-01-28 00:24:30|2261.49|2259.99|2261.52|2260.02|2261.61|2260.11|2261.4|2259.9|0
1643329480000|2022-01-28 00:24:40|2261.51|2260.01|2262.08|2260.58|2262.08|2260.58|2261.51|2260.01|0
1643329490000|2022-01-28 00:24:50|2262.07|2260.57|2261.51|2260.01|2262.08|2260.58|2261.51|2260.01|0
1643329500000|2022-01-28 00:25:00|2261.5|2260|2261.26|2259.76|2261.5|2260|2260.9|2259.4|0
1643329510000|2022-01-28 00:25:10|2261.28|2259.78|2262.03|2260.53|2262.03|2260.53|2261.28|2259.78|0
1643329520000|2022-01-28 00:25:20|2262.02|2260.52|2262.4|2260.9|2262.51|2261.01|2261.93|2260.43|0
1643329530000|2022-01-28 00:25:30|2262.37|2260.87|2262.89|2261.39|2262.98|2261.48|2262.27|2260.77|0
1643329540000|2022-01-28 00:25:40|2262.88|2261.38|2263.02|2261.52|2263.02|2261.52|2262.55|2261.05|0
1643329550000|2022-01-28 00:25:50|2263.01|2261.51|2262.31|2260.81|2263.01|2261.51|2262.22|2260.72|0
1643329560000|2022-01-28 00:26:00|2262.28|2260.78|2261.42|2259.92|2262.32|2260.82|2261.42|2259.92|0
1643329570000|2022-01-28 00:26:10|2261.33|2259.83|2261.75|2260.25|2261.78|2260.28|2261.31|2259.81|0
1643329580000|2022-01-28 00:26:20|2261.72|2260.22|2261.18|2259.68|2261.72|2260.22|2261.09|2259.59|0
1643329590000|2022-01-28 00:26:30|2261.19|2259.69|2261.63|2260.13|2261.63|2260.13|2261.09|2259.59|0
1643329600000|2022-01-28 00:26:40|2261.62|2260.12|2261.4|2259.9|2261.64|2260.14|2261.4|2259.9|0
1643329610000|2022-01-28 00:26:50|2261.42|2259.92|2261.17|2259.67|2261.42|2259.92|2261.14|2259.64|0
1643329620000|2022-01-28 00:27:00|2261.13|2259.63|2260.86|2259.36|2261.13|2259.63|2260.46|2258.96|0
1643329630000|2022-01-28 00:27:10|2260.84|2259.34|2260.73|2259.23|2260.84|2259.34|2260.71|2259.21|0
1643329640000|2022-01-28 00:27:20|2260.71|2259.21|2260.87|2259.37|2260.87|2259.37|2260.71|2259.21|0
1643329650000|2022-01-28 00:27:30|2260.86|2259.36|2260.48|2258.98|2260.86|2259.36|2260.48|2258.98|0
1643329660000|2022-01-28 00:27:40|2260.49|2258.99|2260.73|2259.23|2260.73|2259.23|2260.48|2258.98|0
1643329670000|2022-01-28 00:27:50|2260.75|2259.25|2260.96|2259.46|2260.98|2259.48|2260.75|2259.25|0
1643329680000|2022-01-28 00:28:00|2260.98|2259.48|2261.23|2259.73|2261.23|2259.73|2260.98|2259.48|0
1643329690000|2022-01-28 00:28:10|2261.21|2259.71|2261.21|2259.71|2261.21|2259.71|2260.96|2259.46|0
1643329700000|2022-01-28 00:28:20|2261.2|2259.7|2261.09|2259.59|2261.2|2259.7|2260.93|2259.43|0
1643329710000|2022-01-28 00:28:30|2261.2|2259.7|2261.17|2259.67|2261.42|2259.92|2261.15|2259.65|0
1643329720000|2022-01-28 00:28:40|2261.2|2259.7|2261.16|2259.66|2261.41|2259.91|2261.16|2259.66|0
1643329730000|2022-01-28 00:28:50|2261.17|2259.67|2260.96|2259.46|2261.41|2259.91|2260.96|2259.46|0
1643329740000|2022-01-28 00:29:00|2260.98|2259.48|2260.99|2259.49|2261|2259.5|2260.98|2259.48|0
1643329750000|2022-01-28 00:29:10|2261|2259.5|2260.49|2258.99|2261|2259.5|2260.49|2258.99|0
1643329760000|2022-01-28 00:29:20|2260.48|2258.98|2260.26|2258.76|2260.48|2258.98|2260.24|2258.74|0
1643329770000|2022-01-28 00:29:30|2260.25|2258.75|2260.27|2258.77|2260.39|2258.89|2260.24|2258.74|0
1643329780000|2022-01-28 00:29:40|2260.29|2258.79|2260.24|2258.74|2260.4|2258.9|2260.24|2258.74|0
1643329790000|2022-01-28 00:29:50|2260.23|2258.73|2260.01|2258.51|2260.24|2258.74|2259.81|2258.31|0
1643329800000|2022-01-28 00:30:00|2260.02|2258.52|2260.27|2258.77|2260.3|2258.8|2259.92|2258.42|0
1643329810000|2022-01-28 00:30:10|2260.24|2258.74|2260.07|2258.57|2260.24|2258.74|2259.85|2258.35|0
1643329820000|2022-01-28 00:30:20|2260.08|2258.58|2259.05|2257.55|2260.08|2258.58|2258.93|2257.43|0
1643329830000|2022-01-28 00:30:30|2259.02|2257.52|2258.41|2256.91|2259.02|2257.52|2258.39|2256.89|0
1643329840000|2022-01-28 00:30:40|2258.4|2256.9|2258.25|2256.75|2258.5|2257|2258.16|2256.66|0
1643329850000|2022-01-28 00:30:50|2258.28|2256.78|2258.16|2256.66|2258.37|2256.87|2258.16|2256.66|0
1643329860000|2022-01-28 00:31:00|2258.19|2256.69|2257.34|2255.84|2258.25|2256.75|2257.34|2255.84|0
1643329870000|2022-01-28 00:31:10|2257.33|2255.83|2257.43|2255.93|2257.75|2256.25|2257.25|2255.75|0
1643329880000|2022-01-28 00:31:20|2257.39|2255.89|2256.76|2255.26|2257.39|2255.89|2256.55|2255.05|0
1643329890000|2022-01-28 00:31:30|2256.77|2255.27|2256.59|2255.09|2256.8|2255.3|2256.47|2254.97|0
1643329900000|2022-01-28 00:31:40|2256.62|2255.12|2256.3|2254.8|2256.81|2255.31|2256.02|2254.52|0
1643329910000|2022-01-28 00:31:50|2256.38|2254.88|2256.18|2254.68|2256.38|2254.88|2256.18|2254.68|0
1643329920000|2022-01-28 00:32:00|2256.15|2254.65|2256.03|2254.53|2256.25|2254.75|2255.91|2254.41|0
1643329930000|2022-01-28 00:32:10|2256.02|2254.52|2256.5|2255|2256.65|2255.15|2256.02|2254.52|0
1643329940000|2022-01-28 00:32:20|2256.49|2254.99|2256.4|2254.9|2256.62|2255.12|2256.3|2254.8|0
1643329950000|2022-01-28 00:32:30|2256.43|2254.93|2256.49|2254.99|2256.53|2255.03|2256.43|2254.93|0
1643329960000|2022-01-28 00:32:40|2256.48|2254.98|2256.37|2254.87|2256.48|2254.98|2256.03|2254.53|0
1643329970000|2022-01-28 00:32:50|2256.38|2254.88|2256.47|2254.97|2256.59|2255.09|2256.36|2254.86|0
1643329980000|2022-01-28 00:33:00|2256.49|2254.99|2256.71|2255.21|2256.81|2255.31|2256.49|2254.99|0
1643329990000|2022-01-28 00:33:10|2256.69|2255.19|2256.46|2254.96|2256.69|2255.19|2256.45|2254.95|0
1643330000000|2022-01-28 00:33:20|2256.49|2254.99|2256.39|2254.89|2256.66|2255.16|2256.39|2254.89|0
1643330010000|2022-01-28 00:33:30|2256.41|2254.91|2256.55|2255.05|2256.55|2255.05|2256.41|2254.91|0
1643330020000|2022-01-28 00:33:40|2256.59|2255.09|2257.12|2255.62|2257.12|2255.62|2256.59|2255.09|0
1643330030000|2022-01-28 00:33:50|2257.13|2255.63|2257.33|2255.83|2257.35|2255.85|2257.05|2255.55|0
1643330040000|2022-01-28 00:34:00|2257.3|2255.8|2257.6|2256.1|2257.76|2256.26|2257.13|2255.63|0
1643330050000|2022-01-28 00:34:10|2257.61|2256.11|2257.6|2256.1|2257.62|2256.12|2257.59|2256.09|0
1643330060000|2022-01-28 00:34:20|2257.61|2256.11|2257.6|2256.1|2257.62|2256.12|2257.6|2256.1|0
1643330070000|2022-01-28 00:34:30|2257.61|2256.11|2257.63|2256.13|2257.85|2256.35|2257.6|2256.1|0
1643330080000|2022-01-28 00:34:40|2257.65|2256.15|2257.43|2255.93|2257.76|2256.26|2257.38|2255.88|0
1643330090000|2022-01-28 00:34:50|2257.41|2255.91|2256.96|2255.46|2257.42|2255.92|2256.96|2255.46|0
1643330100000|2022-01-28 00:35:00|2256.95|2255.45|2257.44|2255.94|2257.44|2255.94|2256.94|2255.44|0
1643330110000|2022-01-28 00:35:10|2257.41|2255.91|2257.4|2255.9|2257.42|2255.92|2257.38|2255.88|0
1643330120000|2022-01-28 00:35:20|2257.38|2255.88|2257.62|2256.12|2257.62|2256.12|2257.37|2255.87|0
1643330130000|2022-01-28 00:35:30|2257.61|2256.11|2258.12|2256.62|2258.12|2256.62|2257.61|2256.11|0
1643330140000|2022-01-28 00:35:40|2258.11|2256.61|2258.11|2256.61|2258.12|2256.62|2258.1|2256.6|0
1643330150000|2022-01-28 00:35:50|2258.09|2256.59|2258.07|2256.57|2258.12|2256.62|2258.07|2256.57|0
1643330160000|2022-01-28 00:36:00|2258.04|2256.54|2258.04|2256.54|2258.04|2256.54|2257.81|2256.31|0
1643330170000|2022-01-28 00:36:10|2258.02|2256.52|2258.17|2256.67|2258.2|2256.7|2258.02|2256.52|0
1643330180000|2022-01-28 00:36:20|2258.19|2256.69|2258.41|2256.91|2258.5|2257|2258.18|2256.68|0
1643330190000|2022-01-28 00:36:30|2258.42|2256.92|2258.97|2257.47|2258.98|2257.48|2258.38|2256.88|0
1643330200000|2022-01-28 00:36:40|2258.98|2257.48|2258.75|2257.25|2258.99|2257.49|2258.74|2257.24|0
1643330210000|2022-01-28 00:36:50|2258.73|2257.23|2258.73|2257.23|2258.86|2257.36|2258.72|2257.22|0
1643330220000|2022-01-28 00:37:00|2258.7|2257.2|2258.73|2257.23|2258.85|2257.35|2258.59|2257.09|0
1643330230000|2022-01-28 00:37:10|2258.72|2257.22|2258.71|2257.21|2258.73|2257.23|2258.7|2257.2|0
1643330240000|2022-01-28 00:37:20|2258.72|2257.22|2258.47|2256.97|2258.72|2257.22|2258.47|2256.97|0
1643330250000|2022-01-28 00:37:30|2258.5|2257|2258.66|2257.16|2258.66|2257.16|2258.5|2257|0
1643330260000|2022-01-28 00:37:40|2258.69|2257.19|2259.19|2257.69|2259.19|2257.69|2258.69|2257.19|0
1643330270000|2022-01-28 00:37:50|2259.18|2257.68|2259.19|2257.69|2259.22|2257.72|2259.18|2257.68|0
1643330280000|2022-01-28 00:38:00|2259.21|2257.71|2258.86|2257.36|2259.21|2257.71|2258.86|2257.36|0
1643330290000|2022-01-28 00:38:10|2258.83|2257.33|2258.86|2257.36|2258.86|2257.36|2258.72|2257.22|0
1643330300000|2022-01-28 00:38:20|2258.85|2257.35|2258.83|2257.33|2258.86|2257.36|2258.83|2257.33|0
1643330310000|2022-01-28 00:38:30|2258.85|2257.35|2258.95|2257.45|2258.97|2257.47|2258.72|2257.22|0
1643330320000|2022-01-28 00:38:40|2258.94|2257.44|2258.94|2257.44|2258.95|2257.45|2258.94|2257.44|0
1643330330000|2022-01-28 00:38:50|2258.93|2257.43|2258.92|2257.42|2258.93|2257.43|2258.91|2257.41|0
1643330340000|2022-01-28 00:39:00|2258.91|2257.41|2258.92|2257.42|2258.94|2257.44|2258.81|2257.31|0
1643330350000|2022-01-28 00:39:10|2258.91|2257.41|2258.91|2257.41|2258.93|2257.43|2258.91|2257.41|0
1643330360000|2022-01-28 00:39:20|2258.89|2257.39|2258.92|2257.42|2258.92|2257.42|2258.89|2257.39|0
1643330370000|2022-01-28 00:39:30|2258.91|2257.41|2258.89|2257.39|2258.91|2257.41|2258.89|2257.39|0
1643330380000|2022-01-28 00:39:40|2258.88|2257.38|2258.67|2257.17|2258.88|2257.38|2258.66|2257.16|0
1643330390000|2022-01-28 00:39:50|2258.7|2257.2|2258.89|2257.39|2258.92|2257.42|2258.7|2257.2|0
1643330400000|2022-01-28 00:40:00|2258.88|2257.38|2257.92|2256.42|2258.88|2257.38|2257.92|2256.42|0
1643330410000|2022-01-28 00:40:10|2257.86|2256.36|2257.63|2256.13|2257.88|2256.38|2257.63|2256.13|0
1643330420000|2022-01-28 00:40:20|2257.64|2256.14|2257.43|2255.93|2257.65|2256.15|2257.43|2255.93|0
1643330430000|2022-01-28 00:40:30|2257.44|2255.94|2257.47|2255.97|2257.65|2256.15|2257.44|2255.94|0
1643330440000|2022-01-28 00:40:40|2257.49|2255.99|2257.49|2255.99|2257.5|2256|2257.49|2255.99|0
1643330450000|2022-01-28 00:40:50|2257.46|2255.96|2256.92|2255.42|2257.46|2255.96|2256.8|2255.3|0
1643330460000|2022-01-28 00:41:00|2256.89|2255.39|2256.78|2255.28|2256.89|2255.39|2256.56|2255.06|0
1643330470000|2022-01-28 00:41:10|2256.77|2255.27|2256.8|2255.3|2256.8|2255.3|2256.77|2255.27|0
1643330480000|2022-01-28 00:41:20|2256.81|2255.31|2256.83|2255.33|2256.84|2255.34|2256.8|2255.3|0
1643330490000|2022-01-28 00:41:30|2256.86|2255.36|2257.02|2255.52|2257.05|2255.55|2256.86|2255.36|0
1643330500000|2022-01-28 00:41:40|2257.03|2255.53|2257.18|2255.68|2257.52|2256.02|2257.03|2255.53|0
1643330510000|2022-01-28 00:41:50|2257.19|2255.69|2256.82|2255.32|2257.3|2255.8|2256.81|2255.31|0
1643330520000|2022-01-28 00:42:00|2256.81|2255.31|2256.83|2255.33|2256.84|2255.34|2256.81|2255.31|0
1643330530000|2022-01-28 00:42:10|2256.84|2255.34|2256.83|2255.33|2256.84|2255.34|2256.8|2255.3|0
1643330540000|2022-01-28 00:42:20|2256.82|2255.32|2256.72|2255.22|2256.83|2255.33|2256.71|2255.21|0
1643330550000|2022-01-28 00:42:30|2256.76|2255.26|2256.87|2255.37|2256.87|2255.37|2256.76|2255.26|0
1643330560000|2022-01-28 00:42:40|2256.88|2255.38|2256.41|2254.91|2257.19|2255.69|2256.4|2254.9|0
1643330570000|2022-01-28 00:42:50|2256.4|2254.9|2256.63|2255.13|2256.77|2255.27|2256.4|2254.9|0
1643330580000|2022-01-28 00:43:00|2256.62|2255.12|2256.18|2254.68|2256.87|2255.37|2256.18|2254.68|0
1643330590000|2022-01-28 00:43:10|2256.19|2254.69|2256.19|2254.69|2256.21|2254.71|2256.17|2254.67|0
1643330600000|2022-01-28 00:43:20|2256.16|2254.66|2255.25|2253.75|2256.16|2254.66|2255.25|2253.75|0
1643330610000|2022-01-28 00:43:30|2255.24|2253.74|2255.04|2253.54|2255.27|2253.77|2254.83|2253.33|0
1643330620000|2022-01-28 00:43:40|2255.03|2253.53|2255.25|2253.75|2255.25|2253.75|2255.03|2253.53|0
1643330630000|2022-01-28 00:43:50|2255.27|2253.77|2255.28|2253.78|2255.28|2253.78|2255.26|2253.76|0
1643330640000|2022-01-28 00:44:00|2255.29|2253.79|2255.99|2254.49|2255.99|2254.49|2255.29|2253.79|0
1643330650000|2022-01-28 00:44:10|2256.19|2254.69|2256.61|2255.11|2257.07|2255.57|2256.19|2254.69|0
1643330660000|2022-01-28 00:44:20|2256.62|2255.12|2256.68|2255.18|2256.82|2255.32|2256.47|2254.97|0
1643330670000|2022-01-28 00:44:30|2256.69|2255.19|2256.69|2255.19|2256.82|2255.32|2256.69|2255.19|0
1643330680000|2022-01-28 00:44:40|2256.6|2255.1|2256.71|2255.21|2256.71|2255.21|2256.6|2255.1|0
1643330690000|2022-01-28 00:44:50|2256.7|2255.2|2256.27|2254.77|2256.7|2255.2|2256.25|2254.75|0
1643330700000|2022-01-28 00:45:00|2256.26|2254.76|2256.57|2255.07|2256.58|2255.08|2256.16|2254.66|0
1643330710000|2022-01-28 00:45:10|2256.58|2255.08|2256.69|2255.19|2256.69|2255.19|2256.57|2255.07|0
1643330720000|2022-01-28 00:45:20|2256.73|2255.23|2257.18|2255.68|2257.18|2255.68|2256.73|2255.23|0
1643330730000|2022-01-28 00:45:30|2257.16|2255.66|2257.16|2255.66|2257.16|2255.66|2257.13|2255.63|0
1643330740000|2022-01-28 00:45:40|2257.14|2255.64|2257.6|2256.1|2257.63|2256.13|2257.14|2255.64|0
1643330750000|2022-01-28 00:45:50|2257.58|2256.08|2256.93|2255.43|2257.58|2256.08|2256.9|2255.4|0
1643330760000|2022-01-28 00:46:00|2256.9|2255.4|2256.01|2254.51|2256.9|2255.4|2256|2254.5|0
1643330770000|2022-01-28 00:46:10|2256.02|2254.52|2255.52|2254.02|2256.02|2254.52|2255.52|2254.02|0
1643330780000|2022-01-28 00:46:20|2255.51|2254.01|2255.3|2253.8|2255.52|2254.02|2255.27|2253.77|0
1643330790000|2022-01-28 00:46:30|2255.32|2253.82|2255.92|2254.42|2255.92|2254.42|2255.3|2253.8|0
1643330800000|2022-01-28 00:46:40|2256.06|2254.56|2256.03|2254.53|2256.06|2254.56|2255.8|2254.3|0
1643330810000|2022-01-28 00:46:50|2256.04|2254.54|2256.38|2254.88|2256.49|2254.99|2256.04|2254.54|0
1643330820000|2022-01-28 00:47:00|2256.39|2254.89|2256.94|2255.44|2256.94|2255.44|2256.39|2254.89|0
1643330830000|2022-01-28 00:47:10|2257.01|2255.51|2257.84|2256.34|2257.87|2256.37|2257.01|2255.51|0
1643330840000|2022-01-28 00:47:20|2257.75|2256.25|2257.77|2256.27|2257.98|2256.48|2257.62|2256.12|0
1643330850000|2022-01-28 00:47:30|2257.76|2256.26|2258.1|2256.6|2258.23|2256.73|2257.76|2256.26|0
1643330860000|2022-01-28 00:47:40|2258.09|2256.59|2257.77|2256.27|2258.54|2257.04|2257.75|2256.25|0
1643330870000|2022-01-28 00:47:50|2257.78|2256.28|2257.68|2256.18|2257.81|2256.31|2257.63|2256.13|0
1643330880000|2022-01-28 00:48:00|2257.69|2256.19|2257.9|2256.4|2257.92|2256.42|2257.68|2256.18|0
1643330890000|2022-01-28 00:48:10|2257.91|2256.41|2258.36|2256.86|2258.37|2256.87|2257.9|2256.4|0
1643330900000|2022-01-28 00:48:20|2258.35|2256.85|2258.34|2256.84|2258.37|2256.87|2258.34|2256.84|0
1643330910000|2022-01-28 00:48:30|2258.35|2256.85|2258.49|2256.99|2258.5|2257|2258.34|2256.84|0
1643330920000|2022-01-28 00:48:40|2258.5|2257|2259.04|2257.54|2259.05|2257.55|2258.48|2256.98|0
1643330930000|2022-01-28 00:48:50|2259.03|2257.53|2259|2257.5|2259.27|2257.77|2259|2257.5|0
1643330940000|2022-01-28 00:49:00|2259.01|2257.51|2258.81|2257.31|2259.16|2257.66|2258.57|2257.07|0
1643330950000|2022-01-28 00:49:10|2259.01|2257.51|2259.8|2258.3|2259.89|2258.39|2259.01|2257.51|0
1643330960000|2022-01-28 00:49:20|2259.84|2258.34|2259.67|2258.17|2260.03|2258.53|2259.66|2258.16|0
1643330970000|2022-01-28 00:49:30|2259.71|2258.21|2259.69|2258.19|2259.89|2258.39|2259.66|2258.16|0
1643330980000|2022-01-28 00:49:40|2259.81|2258.31|2259.65|2258.15|2259.9|2258.4|2259.41|2257.91|0
1643330990000|2022-01-28 00:49:50|2259.64|2258.14|2259.63|2258.13|2259.64|2258.14|2259.61|2258.11|0
1643331000000|2022-01-28 00:50:00|2259.64|2258.14|2259.85|2258.35|2259.88|2258.38|2259.64|2258.14|0
1643331010000|2022-01-28 00:50:10|2259.83|2258.33|2260.07|2258.57|2260.07|2258.57|2259.83|2258.33|0
1643331020000|2022-01-28 00:50:20|2260.08|2258.58|2259.83|2258.33|2260.08|2258.58|2259.83|2258.33|0
1643331030000|2022-01-28 00:50:30|2259.8|2258.3|2259.87|2258.37|2259.87|2258.37|2259.49|2257.99|0
1643331040000|2022-01-28 00:50:40|2259.96|2258.46|2259.96|2258.46|2259.96|2258.46|2259.74|2258.24|0
1643331050000|2022-01-28 00:50:50|2259.95|2258.45|2259.59|2258.09|2259.95|2258.45|2259.58|2258.08|0
1643331060000|2022-01-28 00:51:00|2259.56|2258.06|2259.82|2258.32|2260.05|2258.55|2259.49|2257.99|0
1643331070000|2022-01-28 00:51:10|2259.78|2258.28|2259.57|2258.07|2260.04|2258.54|2259.57|2258.07|0
1643331080000|2022-01-28 00:51:20|2259.58|2258.08|2259.58|2258.08|2259.58|2258.08|2259.46|2257.96|0
1643331090000|2022-01-28 00:51:30|2259.7|2258.2|2260.03|2258.53|2260.04|2258.54|2259.7|2258.2|0
1643331100000|2022-01-28 00:51:40|2260.02|2258.52|2259.71|2258.21|2260.02|2258.52|2259.49|2257.99|0
1643331110000|2022-01-28 00:51:50|2259.72|2258.22|2260.04|2258.54|2260.05|2258.55|2259.5|2258|0
1643331120000|2022-01-28 00:52:00|2260.05|2258.55|2260.17|2258.67|2260.26|2258.76|2259.95|2258.45|0
1643331130000|2022-01-28 00:52:10|2260.19|2258.69|2260.4|2258.9|2260.51|2259.01|2260.19|2258.69|0
1643331140000|2022-01-28 00:52:20|2260.41|2258.91|2261.42|2259.92|2261.67|2260.17|2260.28|2258.78|0
1643331150000|2022-01-28 00:52:30|2261.45|2259.95|2261.66|2260.16|2261.87|2260.37|2261.45|2259.95|0
1643331160000|2022-01-28 00:52:40|2261.69|2260.19|2261.27|2259.77|2261.75|2260.25|2261.17|2259.67|0
1643331170000|2022-01-28 00:52:50|2261.28|2259.78|2260.5|2259|2261.28|2259.78|2260.5|2259|0
1643331180000|2022-01-28 00:53:00|2260.49|2258.99|2261.23|2259.73|2261.3|2259.8|2260.49|2258.99|0
1643331190000|2022-01-28 00:53:10|2261.29|2259.79|2261.29|2259.79|2261.45|2259.95|2261.06|2259.56|0
1643331200000|2022-01-28 00:53:20|2261.31|2259.81|2261.31|2259.81|2261.31|2259.81|2260.84|2259.34|0
1643331210000|2022-01-28 00:53:30|2261.3|2259.8|2261.35|2259.85|2261.59|2260.09|2261.24|2259.74|0
1643331220000|2022-01-28 00:53:40|2261.34|2259.84|2261.8|2260.3|2261.93|2260.43|2261.24|2259.74|0
1643331230000|2022-01-28 00:53:50|2261.81|2260.31|2261.34|2259.84|2261.81|2260.31|2261.11|2259.61|0
1643331240000|2022-01-28 00:54:00|2261.38|2259.88|2261.47|2259.97|2261.7|2260.2|2261.34|2259.84|0
1643331250000|2022-01-28 00:54:10|2261.68|2260.18|2262.04|2260.54|2262.16|2260.66|2261.68|2260.18|0
1643331260000|2022-01-28 00:54:20|2262.05|2260.55|2261.92|2260.42|2262.16|2260.66|2261.8|2260.3|0
1643331270000|2022-01-28 00:54:30|2261.89|2260.39|2262.18|2260.68|2262.19|2260.69|2261.78|2260.28|0
1643331280000|2022-01-28 00:54:40|2262.16|2260.66|2261.82|2260.32|2262.16|2260.66|2261.81|2260.31|0
1643331290000|2022-01-28 00:54:50|2261.94|2260.44|2261.9|2260.4|2261.94|2260.44|2261.71|2260.21|0
1643331300000|2022-01-28 00:55:00|2261.81|2260.31|2262.05|2260.55|2262.18|2260.68|2261.69|2260.19|0
1643331310000|2022-01-28 00:55:10|2262.08|2260.58|2262.68|2261.18|2262.87|2261.37|2262.04|2260.54|0
1643331320000|2022-01-28 00:55:20|2262.73|2261.23|2263.09|2261.59|2263.21|2261.71|2262.73|2261.23|0
1643331330000|2022-01-28 00:55:30|2263.08|2261.58|2263.2|2261.7|2263.2|2261.7|2262.94|2261.44|0
1643331340000|2022-01-28 00:55:40|2263.17|2261.67|2263.31|2261.81|2263.35|2261.85|2263.1|2261.6|0
1643331350000|2022-01-28 00:55:50|2263.32|2261.82|2263.32|2261.82|2263.44|2261.94|2263.21|2261.71|0
1643331360000|2022-01-28 00:56:00|2263.29|2261.79|2263.35|2261.85|2263.57|2262.07|2263.11|2261.61|0
1643331370000|2022-01-28 00:56:10|2263.31|2261.81|2263.21|2261.71|2263.43|2261.93|2263.19|2261.69|0
1643331380000|2022-01-28 00:56:20|2263.24|2261.74|2263.41|2261.91|2263.44|2261.94|2263.21|2261.71|0
1643331390000|2022-01-28 00:56:30|2263.56|2262.06|2263.67|2262.17|2263.76|2262.26|2263.43|2261.93|0
1643331400000|2022-01-28 00:56:40|2263.75|2262.25|2263.74|2262.24|2263.98|2262.48|2263.62|2262.12|0
1643331410000|2022-01-28 00:56:50|2263.73|2262.23|2263.73|2262.23|2263.75|2262.25|2263.61|2262.11|0
1643331420000|2022-01-28 00:57:00|2263.7|2262.2|2264.04|2262.54|2264.25|2262.75|2263.62|2262.12|0
1643331430000|2022-01-28 00:57:10|2264.01|2262.51|2264.41|2262.91|2264.41|2262.91|2263.93|2262.43|0
1643331440000|2022-01-28 00:57:20|2264.44|2262.94|2264.63|2263.13|2264.63|2263.13|2264.27|2262.77|0
1643331450000|2022-01-28 00:57:30|2264.66|2263.16|2264.53|2263.03|2264.86|2263.36|2264.51|2263.01|0
1643331460000|2022-01-28 00:57:40|2264.52|2263.02|2264.75|2263.25|2264.86|2263.36|2264.51|2263.01|0
1643331470000|2022-01-28 00:57:50|2264.74|2263.24|2264.76|2263.26|2264.89|2263.39|2264.63|2263.13|0
1643331480000|2022-01-28 00:58:00|2264.75|2263.25|2264.64|2263.14|2264.78|2263.28|2264.64|2263.14|0
1643331490000|2022-01-28 00:58:10|2264.63|2263.13|2264.73|2263.23|2264.75|2263.25|2264.51|2263.01|0
1643331500000|2022-01-28 00:58:20|2264.72|2263.22|2264.16|2262.66|2264.72|2263.22|2264.16|2262.66|0
1643331510000|2022-01-28 00:58:30|2264.19|2262.69|2264.28|2262.78|2264.42|2262.92|2264.19|2262.69|0
1643331520000|2022-01-28 00:58:40|2264.27|2262.77|2264.16|2262.66|2264.29|2262.79|2264.16|2262.66|0
1643331530000|2022-01-28 00:58:50|2264.13|2262.63|2265.3|2263.8|2265.31|2263.81|2264.04|2262.54|0
1643331540000|2022-01-28 00:59:00|2265.32|2263.82|2265.91|2264.41|2266.08|2264.58|2265.32|2263.82|0
1643331550000|2022-01-28 00:59:10|2265.87|2264.37|2265.22|2263.72|2265.87|2264.37|2265.2|2263.7|0
1643331560000|2022-01-28 00:59:20|2265.2|2263.7|2264.91|2263.41|2265.2|2263.7|2264.82|2263.32|0
1643331570000|2022-01-28 00:59:30|2264.92|2263.42|2264.73|2263.23|2264.92|2263.42|2264.46|2262.96|0
1643331580000|2022-01-28 00:59:40|2264.77|2263.27|2265.05|2263.55|2265.16|2263.66|2264.77|2263.27|0
1643331590000|2022-01-28 00:59:50|2264.93|2263.43|2264.92|2263.42|2265.16|2263.66|2264.91|2263.41|0
1643331600000|2022-01-28 01:00:00|2264.88|2263.38|2265.29|2263.79|2265.39|2263.89|2264.81|2263.31|0
1643331610000|2022-01-28 01:00:10|2265.26|2263.76|2264.85|2263.35|2265.26|2263.76|2264.63|2263.13|0
1643331620000|2022-01-28 01:00:20|2264.88|2263.38|2264.26|2262.76|2264.94|2263.44|2264.25|2262.75|0
1643331630000|2022-01-28 01:00:30|2264.25|2262.75|2264.36|2262.86|2264.61|2263.11|2264.25|2262.75|0
1643331640000|2022-01-28 01:00:40|2264.37|2262.87|2264.91|2263.41|2264.92|2263.42|2264.37|2262.87|0
1643331650000|2022-01-28 01:00:50|2264.87|2263.37|2264.81|2263.31|2264.92|2263.42|2264.67|2263.17|0
1643331660000|2022-01-28 01:01:00|2264.85|2263.35|2265.76|2264.26|2265.76|2264.26|2264.81|2263.31|0
1643331670000|2022-01-28 01:01:10|2265.79|2264.29|2265.52|2264.02|2266.07|2264.57|2265.38|2263.88|0
1643331680000|2022-01-28 01:01:20|2265.49|2263.99|2265.51|2264.01|2265.52|2264.02|2265.39|2263.89|0
1643331690000|2022-01-28 01:01:30|2265.52|2264.02|2265.68|2264.18|2265.77|2264.27|2265.32|2263.82|0
1643331700000|2022-01-28 01:01:40|2265.71|2264.21|2266.01|2264.51|2266.24|2264.74|2265.71|2264.21|0
1643331710000|2022-01-28 01:01:50|2265.99|2264.49|2266|2264.5|2266.13|2264.63|2265.77|2264.27|0
1643331720000|2022-01-28 01:02:00|2266.03|2264.53|2265.86|2264.36|2266.35|2264.85|2265.64|2264.14|0
1643331730000|2022-01-28 01:02:10|2265.88|2264.38|2265.98|2264.48|2265.98|2264.48|2265.75|2264.25|0
1643331740000|2022-01-28 01:02:20|2265.95|2264.45|2266.2|2264.7|2266.2|2264.7|2265.88|2264.38|0
1643331750000|2022-01-28 01:02:30|2266.16|2264.66|2266.21|2264.71|2266.33|2264.83|2266.11|2264.61|0
1643331760000|2022-01-28 01:02:40|2266.24|2264.74|2266.46|2264.96|2266.6|2265.1|2266.24|2264.74|0
1643331770000|2022-01-28 01:02:50|2266.47|2264.97|2266.63|2265.13|2266.72|2265.22|2266.36|2264.86|0
1643331780000|2022-01-28 01:03:00|2266.66|2265.16|2266.71|2265.21|2267.19|2265.69|2266.63|2265.13|0
1643331790000|2022-01-28 01:03:10|2266.69|2265.19|2266.61|2265.11|2266.74|2265.24|2266.33|2264.83|0
1643331800000|2022-01-28 01:03:20|2266.58|2265.08|2267.04|2265.54|2267.05|2265.55|2266.52|2265.02|0
1643331810000|2022-01-28 01:03:30|2267.03|2265.53|2267.72|2266.22|2267.72|2266.22|2267.02|2265.52|0
1643331820000|2022-01-28 01:03:40|2267.71|2266.21|2267.71|2266.21|2267.85|2266.35|2267.7|2266.2|0
1643331830000|2022-01-28 01:03:50|2267.7|2266.2|2267.49|2265.99|2267.71|2266.21|2267.46|2265.96|0
1643331840000|2022-01-28 01:04:00|2267.48|2265.98|2267.47|2265.97|2267.71|2266.21|2267.46|2265.96|0
1643331850000|2022-01-28 01:04:10|2267.51|2266.01|2266.99|2265.49|2267.72|2266.22|2266.99|2265.49|0
1643331860000|2022-01-28 01:04:20|2267.03|2265.53|2266.17|2264.67|2267.1|2265.6|2266.17|2264.67|0
1643331870000|2022-01-28 01:04:30|2266.19|2264.69|2266.67|2265.17|2266.67|2265.17|2266.19|2264.69|0
1643331880000|2022-01-28 01:04:40|2266.69|2265.19|2266.41|2264.91|2266.8|2265.3|2266.41|2264.91|0
1643331890000|2022-01-28 01:04:50|2266.37|2264.87|2266.61|2265.11|2266.64|2265.14|2266.3|2264.8|0
1643331900000|2022-01-28 01:05:00|2266.58|2265.08|2266.04|2264.54|2266.58|2265.08|2266.03|2264.53|0
1643331910000|2022-01-28 01:05:10|2266.03|2264.53|2266.33|2264.83|2266.35|2264.85|2266.03|2264.53|0
1643331920000|2022-01-28 01:05:20|2266.25|2264.75|2266.61|2265.11|2266.74|2265.24|2266.25|2264.75|0
1643331930000|2022-01-28 01:05:30|2266.6|2265.1|2266.6|2265.1|2266.72|2265.22|2266.49|2264.99|0
1643331940000|2022-01-28 01:05:40|2266.58|2265.08|2266.72|2265.22|2266.72|2265.22|2266.58|2265.08|0
1643331950000|2022-01-28 01:05:50|2266.8|2265.3|2267.92|2266.42|2267.92|2266.42|2266.8|2265.3|0
1643331960000|2022-01-28 01:06:00|2267.88|2266.38|2268.17|2266.67|2268.37|2266.87|2267.82|2266.32|0
1643331970000|2022-01-28 01:06:10|2268.18|2266.68|2267.93|2266.43|2268.31|2266.81|2267.71|2266.21|0
1643331980000|2022-01-28 01:06:20|2267.84|2266.34|2267.71|2266.21|2268.18|2266.68|2267.7|2266.2|0
1643331990000|2022-01-28 01:06:30|2267.74|2266.24|2268.06|2266.56|2268.06|2266.56|2267.7|2266.2|0
1643332000000|2022-01-28 01:06:40|2268.09|2266.59|2267.93|2266.43|2268.17|2266.67|2267.93|2266.43|0
1643332010000|2022-01-28 01:06:50|2267.9|2266.4|2268.33|2266.83|2268.33|2266.83|2267.4|2265.9|0
1643332020000|2022-01-28 01:07:00|2268.39|2266.89|2268.8|2267.3|2268.93|2267.43|2268.39|2266.89|0
1643332030000|2022-01-28 01:07:10|2268.81|2267.31|2268.58|2267.08|2268.81|2267.31|2268.58|2267.08|0
1643332040000|2022-01-28 01:07:20|2268.61|2267.11|2268.15|2266.65|2268.72|2267.22|2268.14|2266.64|0
1643332050000|2022-01-28 01:07:30|2268.11|2266.61|2268.05|2266.55|2268.11|2266.61|2267.92|2266.42|0
1643332060000|2022-01-28 01:07:40|2268.06|2266.56|2267.59|2266.09|2268.06|2266.56|2267.58|2266.08|0
1643332070000|2022-01-28 01:07:50|2267.55|2266.05|2267.26|2265.76|2267.59|2266.09|2267.25|2265.75|0
1643332080000|2022-01-28 01:08:00|2267.22|2265.72|2267.15|2265.65|2267.38|2265.88|2267.15|2265.65|0
1643332090000|2022-01-28 01:08:10|2267.11|2265.61|2266.93|2265.43|2267.16|2265.66|2266.93|2265.43|0
1643332100000|2022-01-28 01:08:20|2266.94|2265.44|2266.93|2265.43|2266.94|2265.44|2266.93|2265.43|0
1643332110000|2022-01-28 01:08:30|2266.94|2265.44|2267.7|2266.2|2267.7|2266.2|2266.94|2265.44|0
1643332120000|2022-01-28 01:08:40|2267.74|2266.24|2267.94|2266.44|2268.18|2266.68|2267.72|2266.22|0
1643332130000|2022-01-28 01:08:50|2267.95|2266.45|2267.5|2266|2267.95|2266.45|2267.39|2265.89|0
1643332140000|2022-01-28 01:09:00|2267.53|2266.03|2266.59|2265.09|2267.61|2266.11|2266.46|2264.96|0
1643332150000|2022-01-28 01:09:10|2266.6|2265.1|2266.68|2265.18|2266.93|2265.43|2266.6|2265.1|0
1643332160000|2022-01-28 01:09:20|2266.66|2265.16|2266.22|2264.72|2266.66|2265.16|2266.12|2264.62|0
1643332170000|2022-01-28 01:09:30|2266.19|2264.69|2265.99|2264.49|2266.32|2264.82|2265.99|2264.49|0
1643332180000|2022-01-28 01:09:40|2266.02|2264.52|2265.63|2264.13|2266.12|2264.62|2265.52|2264.02|0
1643332190000|2022-01-28 01:09:50|2265.62|2264.12|2265.38|2263.88|2265.62|2264.12|2265.25|2263.75|0
1643332200000|2022-01-28 01:10:00|2265.42|2263.92|2265.48|2263.98|2265.83|2264.33|2265.42|2263.92|0
1643332210000|2022-01-28 01:10:10|2265.49|2263.99|2265.6|2264.1|2265.62|2264.12|2265.39|2263.89|0
1643332220000|2022-01-28 01:10:20|2265.57|2264.07|2265.6|2264.1|2265.62|2264.12|2265.49|2263.99|0
1643332230000|2022-01-28 01:10:30|2265.62|2264.12|2265.52|2264.02|2265.94|2264.44|2265.41|2263.91|0
1643332240000|2022-01-28 01:10:40|2265.55|2264.05|2265.97|2264.47|2266.11|2264.61|2265.55|2264.05|0
1643332250000|2022-01-28 01:10:50|2265.94|2264.44|2265.53|2264.03|2265.94|2264.44|2265.3|2263.8|0
1643332260000|2022-01-28 01:11:00|2265.65|2264.15|2265.3|2263.8|2265.65|2264.15|2265.29|2263.79|0
1643332270000|2022-01-28 01:11:10|2265.33|2263.83|2264.97|2263.47|2265.43|2263.93|2264.97|2263.47|0
1643332280000|2022-01-28 01:11:20|2264.96|2263.46|2264.83|2263.33|2264.96|2263.46|2264.72|2263.22|0
1643332290000|2022-01-28 01:11:30|2264.84|2263.34|2265.28|2263.78|2265.28|2263.78|2264.84|2263.34|0
1643332300000|2022-01-28 01:11:40|2265.32|2263.82|2265.41|2263.91|2265.64|2264.14|2265.32|2263.82|0
1643332310000|2022-01-28 01:11:50|2265.4|2263.9|2265.41|2263.91|2265.41|2263.91|2265.4|2263.9|0
1643332320000|2022-01-28 01:12:00|2265.43|2263.93|2265.94|2264.44|2265.94|2264.44|2265.43|2263.93|0
1643332330000|2022-01-28 01:12:10|2266.06|2264.56|2266.41|2264.91|2266.41|2264.91|2266.06|2264.56|0
1643332340000|2022-01-28 01:12:20|2266.42|2264.92|2266.87|2265.37|2267|2265.5|2266.42|2264.92|0
1643332350000|2022-01-28 01:12:30|2266.9|2265.4|2267.34|2265.84|2267.34|2265.84|2266.87|2265.37|0
1643332360000|2022-01-28 01:12:40|2267.32|2265.82|2266.57|2265.07|2267.32|2265.82|2266.43|2264.93|0
1643332370000|2022-01-28 01:12:50|2266.6|2265.1|2266.62|2265.12|2266.84|2265.34|2266.59|2265.09|0
1643332380000|2022-01-28 01:13:00|2266.65|2265.15|2266.79|2265.29|2267.35|2265.85|2266.57|2265.07|0
1643332390000|2022-01-28 01:13:10|2266.78|2265.28|2266.84|2265.34|2267.22|2265.72|2266.57|2265.07|0
1643332400000|2022-01-28 01:13:20|2266.85|2265.35|2265.93|2264.43|2266.85|2265.35|2265.84|2264.34|0
1643332410000|2022-01-28 01:13:30|2265.91|2264.41|2265.9|2264.4|2266.04|2264.54|2265.38|2263.88|0
1643332420000|2022-01-28 01:13:40|2265.87|2264.37|2266.2|2264.7|2266.35|2264.85|2265.81|2264.31|0
1643332430000|2022-01-28 01:13:50|2266.04|2264.54|2266.13|2264.63|2266.28|2264.78|2266.04|2264.54|0
1643332440000|2022-01-28 01:14:00|2266.1|2264.6|2266.06|2264.56|2266.1|2264.6|2265.83|2264.33|0
1643332450000|2022-01-28 01:14:10|2266.03|2264.53|2265.82|2264.32|2266.03|2264.53|2265.82|2264.32|0
1643332460000|2022-01-28 01:14:20|2265.81|2264.31|2265.66|2264.16|2265.85|2264.35|2265.37|2263.87|0
1643332470000|2022-01-28 01:14:30|2265.68|2264.18|2265.44|2263.94|2266.05|2264.55|2265.36|2263.86|0
1643332480000|2022-01-28 01:14:40|2265.41|2263.91|2265.14|2263.64|2265.41|2263.91|2265|2263.5|0
1643332490000|2022-01-28 01:14:50|2265.18|2263.68|2264.97|2263.47|2265.38|2263.88|2264.68|2263.18|0
1643332500000|2022-01-28 01:15:00|2264.98|2263.48|2265.46|2263.96|2265.47|2263.97|2264.9|2263.4|0
1643332510000|2022-01-28 01:15:10|2265.47|2263.97|2265.47|2263.97|2265.7|2264.2|2265.47|2263.97|0
1643332520000|2022-01-28 01:15:20|2265.48|2263.98|2265.5|2264|2265.51|2264.01|2265.48|2263.98|0
1643332530000|2022-01-28 01:15:30|2265.41|2263.91|2264.92|2263.42|2265.41|2263.91|2264.77|2263.27|0
1643332540000|2022-01-28 01:15:40|2264.93|2263.43|2264.82|2263.32|2265.06|2263.56|2264.81|2263.31|0
1643332550000|2022-01-28 01:15:50|2264.83|2263.33|2265.02|2263.52|2265.11|2263.61|2264.56|2263.06|0
1643332560000|2022-01-28 01:16:00|2265|2263.5|2264.54|2263.04|2265|2263.5|2264.09|2262.59|0
1643332570000|2022-01-28 01:16:10|2264.55|2263.05|2264.46|2262.96|2264.79|2263.29|2264.35|2262.85|0
1643332580000|2022-01-28 01:16:20|2264.43|2262.93|2264.77|2263.27|2264.79|2263.29|2264.31|2262.81|0
1643332590000|2022-01-28 01:16:30|2264.68|2263.18|2263.68|2262.18|2264.68|2263.18|2263.67|2262.17|0
1643332600000|2022-01-28 01:16:40|2263.71|2262.21|2263.71|2262.21|2264.12|2262.62|2263.68|2262.18|0
1643332610000|2022-01-28 01:16:50|2263.7|2262.2|2263.94|2262.44|2264.06|2262.56|2263.7|2262.2|0
1643332620000|2022-01-28 01:17:00|2263.93|2262.43|2263.94|2262.44|2263.94|2262.44|2263.48|2261.98|0
1643332630000|2022-01-28 01:17:10|2263.93|2262.43|2263.74|2262.24|2263.95|2262.45|2263.62|2262.12|0
1643332640000|2022-01-28 01:17:20|2263.73|2262.23|2264.2|2262.7|2264.2|2262.7|2263.64|2262.14|0
1643332650000|2022-01-28 01:17:30|2264.16|2262.66|2263.98|2262.48|2264.16|2262.66|2263.76|2262.26|0
1643332660000|2022-01-28 01:17:40|2263.97|2262.47|2263.98|2262.48|2263.99|2262.49|2263.96|2262.46|0
1643332670000|2022-01-28 01:17:50|2264.02|2262.52|2263.43|2261.93|2264.1|2262.6|2263.43|2261.93|0
1643332680000|2022-01-28 01:18:00|2263.47|2261.97|2263.96|2262.46|2263.98|2262.48|2263.47|2261.97|0
1643332690000|2022-01-28 01:18:10|2263.98|2262.48|2264.48|2262.98|2264.49|2262.99|2263.98|2262.48|0
1643332700000|2022-01-28 01:18:20|2264.47|2262.97|2264.48|2262.98|2264.48|2262.98|2264.46|2262.96|0
1643332710000|2022-01-28 01:18:30|2264.46|2262.96|2264.43|2262.93|2264.46|2262.96|2264.43|2262.93|0
1643332720000|2022-01-28 01:18:40|2264.44|2262.94|2264.46|2262.96|2264.46|2262.96|2264.43|2262.93|0
1643332730000|2022-01-28 01:18:50|2264.48|2262.98|2264.69|2263.19|2264.9|2263.4|2264.48|2262.98|0
1643332740000|2022-01-28 01:19:00|2264.7|2263.2|2264.71|2263.21|2264.71|2263.21|2264.69|2263.19|0
1643332750000|2022-01-28 01:19:10|2264.68|2263.18|2264.92|2263.42|2264.92|2263.42|2264.67|2263.17|0
1643332760000|2022-01-28 01:19:20|2264.93|2263.43|2265.19|2263.69|2265.19|2263.69|2264.93|2263.43|0
1643332770000|2022-01-28 01:19:30|2265.18|2263.68|2265.19|2263.69|2265.19|2263.69|2265.14|2263.64|0
1643332780000|2022-01-28 01:19:40|2265.18|2263.68|2265.42|2263.92|2265.43|2263.93|2265.17|2263.67|0
1643332790000|2022-01-28 01:19:50|2265.41|2263.91|2265.62|2264.12|2265.62|2264.12|2265.4|2263.9|0
1643332800000|2022-01-28 01:20:00|2265.61|2264.11|2266.32|2264.82|2266.32|2264.82|2265.52|2264.02|0
1643332810000|2022-01-28 01:20:10|2266.31|2264.81|2266.46|2264.96|2266.47|2264.97|2266.31|2264.81|0
1643332820000|2022-01-28 01:20:20|2266.47|2264.97|2267.12|2265.62|2267.34|2265.84|2266.46|2264.96|0
1643332830000|2022-01-28 01:20:30|2267.1|2265.6|2266.57|2265.07|2267.1|2265.6|2266.57|2265.07|0
1643332840000|2022-01-28 01:20:40|2266.54|2265.04|2266.48|2264.98|2266.57|2265.07|2266.48|2264.98|0
1643332850000|2022-01-28 01:20:50|2266.47|2264.97|2266.37|2264.87|2266.67|2265.17|2266.25|2264.75|0
1643332860000|2022-01-28 01:21:00|2266.46|2264.96|2266.88|2265.38|2266.9|2265.4|2266.31|2264.81|0
1643332870000|2022-01-28 01:21:10|2266.9|2265.4|2266.68|2265.18|2266.9|2265.4|2266.68|2265.18|0
1643332880000|2022-01-28 01:21:20|2266.69|2265.19|2267.38|2265.88|2267.38|2265.88|2266.69|2265.19|0
1643332890000|2022-01-28 01:21:30|2267.37|2265.87|2267.17|2265.67|2267.39|2265.89|2267.16|2265.66|0
1643332900000|2022-01-28 01:21:40|2267.14|2265.64|2266.8|2265.3|2267.17|2265.67|2266.59|2265.09|0
1643332910000|2022-01-28 01:21:50|2266.79|2265.29|2266.81|2265.31|2267.04|2265.54|2266.58|2265.08|0
1643332920000|2022-01-28 01:22:00|2266.84|2265.34|2266.58|2265.08|2266.93|2265.43|2266.58|2265.08|0
1643332930000|2022-01-28 01:22:10|2266.57|2265.07|2266.32|2264.82|2266.7|2265.2|2266.32|2264.82|0
1643332940000|2022-01-28 01:22:20|2266.36|2264.86|2266.3|2264.8|2266.54|2265.04|2266.07|2264.57|0
1643332950000|2022-01-28 01:22:30|2266.28|2264.78|2266.64|2265.14|2266.76|2265.26|2266.28|2264.78|0
1643332960000|2022-01-28 01:22:40|2266.63|2265.13|2266.53|2265.03|2266.65|2265.15|2266.4|2264.9|0
1643332970000|2022-01-28 01:22:50|2266.52|2265.02|2266.52|2265.02|2266.52|2265.02|2266.28|2264.78|0
1643332980000|2022-01-28 01:23:00|2266.63|2265.13|2266.08|2264.58|2266.66|2265.16|2266.06|2264.56|0
1643332990000|2022-01-28 01:23:10|2266.04|2264.54|2265.96|2264.46|2266.04|2264.54|2265.83|2264.33|0
1643333000000|2022-01-28 01:23:20|2265.97|2264.47|2266.07|2264.57|2266.3|2264.8|2265.97|2264.47|0
1643333010000|2022-01-28 01:23:30|2266.1|2264.6|2266.06|2264.56|2266.2|2264.7|2266.06|2264.56|0
1643333020000|2022-01-28 01:23:40|2266.09|2264.59|2265.82|2264.32|2266.19|2264.69|2265.82|2264.32|0
1643333030000|2022-01-28 01:23:50|2265.83|2264.33|2265.83|2264.33|2265.84|2264.34|2265.73|2264.23|0
1643333040000|2022-01-28 01:24:00|2265.74|2264.24|2265.84|2264.34|2266.29|2264.79|2265.73|2264.23|0
1643333050000|2022-01-28 01:24:10|2265.83|2264.33|2265.56|2264.06|2265.83|2264.33|2265.48|2263.98|0
1643333060000|2022-01-28 01:24:20|2265.6|2264.1|2265.6|2264.1|2265.81|2264.31|2265.37|2263.87|0
1643333070000|2022-01-28 01:24:30|2265.57|2264.07|2265.59|2264.09|2265.59|2264.09|2265.48|2263.98|0
1643333080000|2022-01-28 01:24:40|2265.58|2264.08|2265.48|2263.98|2265.6|2264.1|2265.48|2263.98|0
1643333090000|2022-01-28 01:24:50|2265.49|2263.99|2265.15|2263.65|2265.49|2263.99|2265.15|2263.65|0
1643333100000|2022-01-28 01:25:00|2265.16|2263.66|2265.16|2263.66|2265.4|2263.9|2265.15|2263.65|0
1643333110000|2022-01-28 01:25:10|2265.19|2263.69|2265.37|2263.87|2265.37|2263.87|2265.19|2263.69|0
1643333120000|2022-01-28 01:25:20|2265.49|2263.99|2265.6|2264.1|2265.62|2264.12|2265.49|2263.99|0
1643333130000|2022-01-28 01:25:30|2265.59|2264.09|2266.41|2264.91|2266.41|2264.91|2265.59|2264.09|0
1643333140000|2022-01-28 01:25:40|2266.44|2264.94|2266.98|2265.48|2266.98|2265.48|2266.41|2264.91|0
1643333150000|2022-01-28 01:25:50|2267.01|2265.51|2266.76|2265.26|2267.1|2265.6|2266.76|2265.26|0
1643333160000|2022-01-28 01:26:00|2266.73|2265.23|2266.54|2265.04|2266.76|2265.26|2266.51|2265.01|0
1643333170000|2022-01-28 01:26:10|2266.55|2265.05|2266.77|2265.27|2266.78|2265.28|2266.55|2265.05|0
1643333180000|2022-01-28 01:26:20|2266.74|2265.24|2266.77|2265.27|2267.22|2265.72|2266.66|2265.16|0
1643333190000|2022-01-28 01:26:30|2266.76|2265.26|2267.22|2265.72|2267.24|2265.74|2266.76|2265.26|0
1643333200000|2022-01-28 01:26:40|2267.23|2265.73|2267.58|2266.08|2267.67|2266.17|2267.23|2265.73|0
1643333210000|2022-01-28 01:26:50|2267.57|2266.07|2267.43|2265.93|2267.57|2266.07|2267.13|2265.63|0
1643333220000|2022-01-28 01:27:00|2267.47|2265.97|2267.43|2265.93|2267.57|2266.07|2267.43|2265.93|0
1643333230000|2022-01-28 01:27:10|2267.47|2265.97|2267.65|2266.15|2267.78|2266.28|2267.43|2265.93|0
1643333240000|2022-01-28 01:27:20|2267.72|2266.22|2267.84|2266.34|2267.86|2266.36|2267.72|2266.22|0
1643333250000|2022-01-28 01:27:30|2267.85|2266.35|2267.87|2266.37|2268.01|2266.51|2267.79|2266.29|0
1643333260000|2022-01-28 01:27:40|2268.01|2266.51|2267.99|2266.49|2268.01|2266.51|2267.87|2266.37|0
1643333270000|2022-01-28 01:27:50|2268.01|2266.51|2268.34|2266.84|2268.34|2266.84|2268|2266.5|0
1643333280000|2022-01-28 01:28:00|2268.38|2266.88|2268.12|2266.62|2268.47|2266.97|2268.1|2266.6|0
1643333290000|2022-01-28 01:28:10|2268.11|2266.61|2268.11|2266.61|2268.12|2266.62|2268.09|2266.59|0
1643333300000|2022-01-28 01:28:20|2268.12|2266.62|2267.65|2266.15|2268.12|2266.62|2267.65|2266.15|0
1643333310000|2022-01-28 01:28:30|2267.62|2266.12|2267.54|2266.04|2267.62|2266.12|2267.3|2265.8|0
1643333320000|2022-01-28 01:28:40|2267.5|2266|2267.34|2265.84|2267.52|2266.02|2267.29|2265.79|0
1643333330000|2022-01-28 01:28:50|2267.39|2265.89|2266.95|2265.45|2267.39|2265.89|2266.71|2265.21|0
1643333340000|2022-01-28 01:29:00|2266.97|2265.47|2267.19|2265.69|2267.32|2265.82|2266.97|2265.47|0
1643333350000|2022-01-28 01:29:10|2267.2|2265.7|2267.68|2266.18|2267.8|2266.3|2267.19|2265.69|0
1643333360000|2022-01-28 01:29:20|2267.67|2266.17|2267.93|2266.43|2268.06|2266.56|2267.24|2265.74|0
1643333370000|2022-01-28 01:29:30|2267.9|2266.4|2267.45|2265.95|2267.93|2266.43|2267.45|2265.95|0
1643333380000|2022-01-28 01:29:40|2267.46|2265.96|2267.36|2265.86|2267.81|2266.31|2267.23|2265.73|0
1643333390000|2022-01-28 01:29:50|2267.33|2265.83|2267.24|2265.74|2267.36|2265.86|2267.14|2265.64|0
1643333400000|2022-01-28 01:30:00|2267.21|2265.71|2266.72|2265.22|2267.62|2266.12|2266.6|2265.1|0
1643333410000|2022-01-28 01:30:10|2266.73|2265.23|2265.81|2264.31|2267.14|2265.64|2265.73|2264.23|0
1643333420000|2022-01-28 01:30:20|2265.82|2264.32|2265.6|2264.1|2265.97|2264.47|2265.6|2264.1|0
1643333430000|2022-01-28 01:30:30|2265.61|2264.11|2264.96|2263.46|2265.61|2264.11|2264.85|2263.35|0
1643333440000|2022-01-28 01:30:40|2264.97|2263.47|2264.94|2263.44|2264.98|2263.48|2264.85|2263.35|0
1643333450000|2022-01-28 01:30:50|2264.95|2263.45|2264.47|2262.97|2264.95|2263.45|2264.47|2262.97|0
1643333460000|2022-01-28 01:31:00|2264.51|2263.01|2264.46|2262.96|2264.71|2263.21|2264.37|2262.87|0
1643333470000|2022-01-28 01:31:10|2264.47|2262.97|2264.72|2263.22|2264.72|2263.22|2264.46|2262.96|0
1643333480000|2022-01-28 01:31:20|2264.75|2263.25|2265.17|2263.67|2265.17|2263.67|2264.72|2263.22|0
1643333490000|2022-01-28 01:31:30|2265.16|2263.66|2265.5|2264|2265.53|2264.03|2265.07|2263.57|0
1643333500000|2022-01-28 01:31:40|2265.45|2263.95|2265.17|2263.67|2265.45|2263.95|2265.16|2263.66|0
1643333510000|2022-01-28 01:31:50|2265.18|2263.68|2265.18|2263.68|2265.4|2263.9|2265.16|2263.66|0
1643333520000|2022-01-28 01:32:00|2265.21|2263.71|2265.38|2263.88|2265.41|2263.91|2265.21|2263.71|0
1643333530000|2022-01-28 01:32:10|2265.29|2263.79|2265.05|2263.55|2265.36|2263.86|2264.92|2263.42|0
1643333540000|2022-01-28 01:32:20|2265.06|2263.56|2264.9|2263.4|2265.16|2263.66|2264.88|2263.38|0
1643333550000|2022-01-28 01:32:30|2264.93|2263.43|2264.9|2263.4|2265.04|2263.54|2264.9|2263.4|0
1643333560000|2022-01-28 01:32:40|2264.91|2263.41|2264.21|2262.71|2264.91|2263.41|2264.21|2262.71|0
1643333570000|2022-01-28 01:32:50|2264.22|2262.72|2264.22|2262.72|2264.44|2262.94|2264|2262.5|0
1643333580000|2022-01-28 01:33:00|2264.21|2262.71|2264.1|2262.6|2264.21|2262.71|2263.55|2262.05|0
1643333590000|2022-01-28 01:33:10|2264.06|2262.56|2263.55|2262.05|2264.06|2262.56|2263.42|2261.92|0
1643333600000|2022-01-28 01:33:20|2263.66|2262.16|2263.57|2262.07|2263.68|2262.18|2263.55|2262.05|0
1643333610000|2022-01-28 01:33:30|2263.56|2262.06|2263.68|2262.18|2264.02|2262.52|2263.56|2262.06|0
1643333620000|2022-01-28 01:33:40|2263.71|2262.21|2263.69|2262.19|2263.78|2262.28|2263.66|2262.16|0
1643333630000|2022-01-28 01:33:50|2263.68|2262.18|2263.78|2262.28|2263.81|2262.31|2263.68|2262.18|0
1643333640000|2022-01-28 01:34:00|2263.72|2262.22|2263|2261.5|2263.72|2262.22|2262.67|2261.17|0
1643333650000|2022-01-28 01:34:10|2262.99|2261.49|2262.4|2260.9|2262.99|2261.49|2262.31|2260.81|0
1643333660000|2022-01-28 01:34:20|2262.41|2260.91|2262.2|2260.7|2262.41|2260.91|2262.09|2260.59|0
1643333670000|2022-01-28 01:34:30|2262.21|2260.71|2262.11|2260.61|2262.34|2260.84|2261.98|2260.48|0
1643333680000|2022-01-28 01:34:40|2262.12|2260.62|2262.23|2260.73|2262.23|2260.73|2262.12|2260.62|0
1643333690000|2022-01-28 01:34:50|2262.22|2260.72|2262.33|2260.83|2262.33|2260.83|2262.09|2260.59|0
1643333700000|2022-01-28 01:35:00|2262.34|2260.84|2262.85|2261.35|2263.24|2261.74|2262.34|2260.84|0
1643333710000|2022-01-28 01:35:10|2262.86|2261.36|2262.87|2261.37|2263.09|2261.59|2262.75|2261.25|0
1643333720000|2022-01-28 01:35:20|2262.88|2261.38|2263.11|2261.61|2263.11|2261.61|2262.87|2261.37|0
1643333730000|2022-01-28 01:35:30|2263.1|2261.6|2263.55|2262.05|2263.57|2262.07|2263.1|2261.6|0
1643333740000|2022-01-28 01:35:40|2263.46|2261.96|2263.23|2261.73|2263.46|2261.96|2263.23|2261.73|0
1643333750000|2022-01-28 01:35:50|2263.2|2261.7|2263.33|2261.83|2263.33|2261.83|2263.02|2261.52|0
1643333760000|2022-01-28 01:36:00|2263.29|2261.79|2262.14|2260.64|2263.29|2261.79|2262.11|2260.61|0
1643333770000|2022-01-28 01:36:10|2262.13|2260.63|2262.26|2260.76|2262.26|2260.76|2262.12|2260.62|0
1643333780000|2022-01-28 01:36:20|2262.25|2260.75|2262.14|2260.64|2262.25|2260.75|2261.93|2260.43|0
1643333790000|2022-01-28 01:36:30|2262.17|2260.67|2262.37|2260.87|2262.37|2260.87|2262.17|2260.67|0
1643333800000|2022-01-28 01:36:40|2262.36|2260.86|2262.26|2260.76|2262.39|2260.89|2262.24|2260.74|0
1643333810000|2022-01-28 01:36:50|2262.24|2260.74|2261.62|2260.12|2262.24|2260.74|2261.62|2260.12|0
1643333820000|2022-01-28 01:37:00|2261.64|2260.14|2262.09|2260.59|2262.21|2260.71|2261.62|2260.12|0
1643333830000|2022-01-28 01:37:10|2262.08|2260.58|2261.52|2260.02|2262.09|2260.59|2261.52|2260.02|0
1643333840000|2022-01-28 01:37:20|2261.55|2260.05|2261.64|2260.14|2261.74|2260.24|2261.52|2260.02|0
1643333850000|2022-01-28 01:37:30|2261.67|2260.17|2262.37|2260.87|2262.37|2260.87|2261.67|2260.17|0
1643333860000|2022-01-28 01:37:40|2262.38|2260.88|2264.05|2262.55|2264.3|2262.8|2262.38|2260.88|0
1643333870000|2022-01-28 01:37:50|2264.04|2262.54|2263.71|2262.21|2264.04|2262.54|2263.7|2262.2|0
1643333880000|2022-01-28 01:38:00|2263.74|2262.24|2263.82|2262.32|2263.91|2262.41|2263.68|2262.18|0
1643333890000|2022-01-28 01:38:10|2263.83|2262.33|2264.62|2263.12|2264.63|2263.13|2263.83|2262.33|0
1643333900000|2022-01-28 01:38:20|2264.61|2263.11|2263.75|2262.25|2264.61|2263.11|2263.73|2262.23|0
1643333910000|2022-01-28 01:38:30|2263.76|2262.26|2263.25|2261.75|2263.76|2262.26|2263.25|2261.75|0
1643333920000|2022-01-28 01:38:40|2263.26|2261.76|2263.19|2261.69|2263.4|2261.9|2263.06|2261.56|0
1643333930000|2022-01-28 01:38:50|2263.15|2261.65|2262.82|2261.32|2263.15|2261.65|2262.61|2261.11|0
1643333940000|2022-01-28 01:39:00|2262.83|2261.33|2263.03|2261.53|2263.05|2261.55|2262.7|2261.2|0
1643333950000|2022-01-28 01:39:10|2263.02|2261.52|2262.81|2261.31|2263.03|2261.53|2262.8|2261.3|0
1643333960000|2022-01-28 01:39:20|2262.8|2261.3|2262.94|2261.44|2263.03|2261.53|2262.8|2261.3|0
1643333970000|2022-01-28 01:39:30|2262.93|2261.43|2262.69|2261.19|2262.93|2261.43|2262.47|2260.97|0
1643333980000|2022-01-28 01:39:40|2262.68|2261.18|2262.79|2261.29|2262.8|2261.3|2262.68|2261.18|0
1643333990000|2022-01-28 01:39:50|2262.8|2261.3|2262.93|2261.43|2263.05|2261.55|2262.78|2261.28|0
1643334000000|2022-01-28 01:40:00|2262.92|2261.42|2263.4|2261.9|2263.4|2261.9|2262.45|2260.95|0
1643334010000|2022-01-28 01:40:10|2263.44|2261.94|2263.16|2261.66|2263.53|2262.03|2263.14|2261.64|0
1643334020000|2022-01-28 01:40:20|2263.14|2261.64|2262.72|2261.22|2263.14|2261.64|2262.69|2261.19|0
1643334030000|2022-01-28 01:40:30|2262.73|2261.23|2262.24|2260.74|2262.73|2261.23|2262|2260.5|0
1643334040000|2022-01-28 01:40:40|2262.21|2260.71|2262.04|2260.54|2262.49|2260.99|2261.93|2260.43|0
1643334050000|2022-01-28 01:40:50|2262.03|2260.53|2262.26|2260.76|2262.35|2260.85|2262.02|2260.52|0
1643334060000|2022-01-28 01:41:00|2262.37|2260.87|2262.38|2260.88|2262.5|2261|2262.27|2260.77|0
1643334070000|2022-01-28 01:41:10|2262.37|2260.87|2262.7|2261.2|2262.71|2261.21|2262.37|2260.87|0
1643334080000|2022-01-28 01:41:20|2262.71|2261.21|2262.7|2261.2|2262.72|2261.22|2262.61|2261.11|0
1643334090000|2022-01-28 01:41:30|2262.74|2261.24|2263.15|2261.65|2263.16|2261.66|2262.74|2261.24|0
1643334100000|2022-01-28 01:41:40|2263.17|2261.67|2262.88|2261.38|2263.17|2261.67|2262.88|2261.38|0
1643334110000|2022-01-28 01:41:50|2262.9|2261.4|2263.11|2261.61|2263.13|2261.63|2262.81|2261.31|0
1643334120000|2022-01-28 01:42:00|2263.12|2261.62|2263.96|2262.46|2264.05|2262.55|2263.12|2261.62|0
1643334130000|2022-01-28 01:42:10|2263.97|2262.47|2263.98|2262.48|2263.99|2262.49|2263.62|2262.12|0
1643334140000|2022-01-28 01:42:20|2263.99|2262.49|2264.57|2263.07|2264.79|2263.29|2263.99|2262.49|0
1643334150000|2022-01-28 01:42:30|2264.58|2263.08|2264.36|2262.86|2264.58|2263.08|2264.35|2262.85|0
1643334160000|2022-01-28 01:42:40|2264.35|2262.85|2264.33|2262.83|2264.36|2262.86|2264.23|2262.73|0
1643334170000|2022-01-28 01:42:50|2264.37|2262.87|2264.35|2262.85|2264.46|2262.96|2264.32|2262.82|0
1643334180000|2022-01-28 01:43:00|2264.38|2262.88|2265.09|2263.59|2265.23|2263.73|2264.36|2262.86|0
1643334190000|2022-01-28 01:43:10|2265.1|2263.6|2265.23|2263.73|2265.34|2263.84|2265.09|2263.59|0
1643334200000|2022-01-28 01:43:20|2265.24|2263.74|2264.76|2263.26|2265.24|2263.74|2264.76|2263.26|0
1643334210000|2022-01-28 01:43:30|2264.79|2263.29|2265.13|2263.63|2265.13|2263.63|2264.79|2263.29|0
1643334220000|2022-01-28 01:43:40|2265.12|2263.62|2264.88|2263.38|2265.13|2263.63|2264.88|2263.38|0
1643334230000|2022-01-28 01:43:50|2264.84|2263.34|2264.64|2263.14|2264.84|2263.34|2264.64|2263.14|0
1643334240000|2022-01-28 01:44:00|2264.61|2263.11|2264.65|2263.15|2264.67|2263.17|2264.32|2262.82|0
1643334250000|2022-01-28 01:44:10|2264.61|2263.11|2265.26|2263.76|2265.4|2263.9|2264.19|2262.69|0
1643334260000|2022-01-28 01:44:20|2265.22|2263.72|2264.82|2263.32|2265.22|2263.72|2264.82|2263.32|0
1643334270000|2022-01-28 01:44:30|2264.73|2263.23|2265.07|2263.57|2265.07|2263.57|2264.6|2263.1|0
1643334280000|2022-01-28 01:44:40|2265.01|2263.51|2264.63|2263.13|2265.01|2263.51|2264.63|2263.13|0
1643334290000|2022-01-28 01:44:50|2264.64|2263.14|2264.85|2263.35|2264.86|2263.36|2264.63|2263.13|0
1643334300000|2022-01-28 01:45:00|2264.82|2263.32|2264.84|2263.34|2264.84|2263.34|2264.52|2263.02|0
1643334310000|2022-01-28 01:45:10|2264.85|2263.35|2265.34|2263.84|2265.45|2263.95|2264.85|2263.35|0
1643334320000|2022-01-28 01:45:20|2265.33|2263.83|2265.35|2263.85|2265.67|2264.17|2265.22|2263.72|0
1643334330000|2022-01-28 01:45:30|2265.34|2263.84|2265.35|2263.85|2265.35|2263.85|2265.23|2263.73|0
1643334340000|2022-01-28 01:45:40|2265.36|2263.86|2264.91|2263.41|2265.36|2263.86|2264.81|2263.31|0
1643334350000|2022-01-28 01:45:50|2264.88|2263.38|2264.9|2263.4|2265.04|2263.54|2264.8|2263.3|0
1643334360000|2022-01-28 01:46:00|2264.91|2263.41|2265.39|2263.89|2265.51|2264.01|2264.91|2263.41|0
1643334370000|2022-01-28 01:46:10|2265.4|2263.9|2264.67|2263.17|2265.53|2264.03|2264.66|2263.16|0
1643334380000|2022-01-28 01:46:20|2264.68|2263.18|2264.65|2263.15|2265.03|2263.53|2264.65|2263.15|0
1643334390000|2022-01-28 01:46:30|2264.66|2263.16|2264.15|2262.65|2264.89|2263.39|2264.15|2262.65|0
1643334400000|2022-01-28 01:46:40|2264.14|2262.64|2263.8|2262.3|2264.16|2262.66|2263.7|2262.2|0
1643334410000|2022-01-28 01:46:50|2263.76|2262.26|2264.02|2262.52|2264.26|2262.76|2263.42|2261.92|0
1643334420000|2022-01-28 01:47:00|2263.99|2262.49|2263.79|2262.29|2263.99|2262.49|2263.57|2262.07|0
1643334430000|2022-01-28 01:47:10|2263.82|2262.32|2263.41|2261.91|2264.02|2262.52|2263.41|2261.91|0
1643334440000|2022-01-28 01:47:20|2263.37|2261.87|2262.66|2261.16|2263.37|2261.87|2262.66|2261.16|0
1643334450000|2022-01-28 01:47:30|2262.59|2261.09|2262.69|2261.19|2262.82|2261.32|2262.45|2260.95|0
1643334460000|2022-01-28 01:47:40|2262.68|2261.18|2262.68|2261.18|2262.69|2261.19|2262.46|2260.96|0
1643334470000|2022-01-28 01:47:50|2262.64|2261.14|2262.71|2261.21|2262.71|2261.21|2262.59|2261.09|0
1643334480000|2022-01-28 01:48:00|2262.75|2261.25|2262.19|2260.69|2262.93|2261.43|2262.19|2260.69|0
1643334490000|2022-01-28 01:48:10|2262.16|2260.66|2262.33|2260.83|2262.44|2260.94|2261.96|2260.46|0
1643334500000|2022-01-28 01:48:20|2262.36|2260.86|2262.07|2260.57|2262.42|2260.92|2261.95|2260.45|0
1643334510000|2022-01-28 01:48:30|2262.11|2260.61|2262.31|2260.81|2262.53|2261.03|2262.11|2260.61|0
1643334520000|2022-01-28 01:48:40|2262.27|2260.77|2262.41|2260.91|2262.41|2260.91|2262.18|2260.68|0
1643334530000|2022-01-28 01:48:50|2262.4|2260.9|2262.18|2260.68|2262.4|2260.9|2262.16|2260.66|0
1643334540000|2022-01-28 01:49:00|2262.17|2260.67|2261.96|2260.46|2262.18|2260.68|2261.96|2260.46|0
1643334550000|2022-01-28 01:49:10|2262|2260.5|2261.96|2260.46|2262.09|2260.59|2261.87|2260.37|0
1643334560000|2022-01-28 01:49:20|2261.87|2260.37|2261.96|2260.46|2261.96|2260.46|2261.63|2260.13|0
1643334570000|2022-01-28 01:49:30|2262.07|2260.57|2262.31|2260.81|2262.65|2261.15|2262.07|2260.57|0
1643334580000|2022-01-28 01:49:40|2262.32|2260.82|2262.4|2260.9|2262.43|2260.93|2262.31|2260.81|0
1643334590000|2022-01-28 01:49:50|2262.41|2260.91|2262.11|2260.61|2262.53|2261.03|2262.09|2260.59|0
1643334600000|2022-01-28 01:50:00|2262.1|2260.6|2263.27|2261.77|2263.34|2261.84|2262.1|2260.6|0
1643334610000|2022-01-28 01:50:10|2263.31|2261.81|2263.36|2261.86|2263.6|2262.1|2263.31|2261.81|0
1643334620000|2022-01-28 01:50:20|2263.33|2261.83|2263.13|2261.63|2263.33|2261.83|2263.13|2261.63|0
1643334630000|2022-01-28 01:50:30|2263.09|2261.59|2263.08|2261.58|2263.11|2261.61|2262.79|2261.29|0
1643334640000|2022-01-28 01:50:40|2262.99|2261.49|2262.37|2260.87|2262.99|2261.49|2262.29|2260.79|0
1643334650000|2022-01-28 01:50:50|2262.38|2260.88|2262.27|2260.77|2262.5|2261|2262.26|2260.76|0
1643334660000|2022-01-28 01:51:00|2262.24|2260.74|2262.07|2260.57|2262.3|2260.8|2262.07|2260.57|0
1643334670000|2022-01-28 01:51:10|2262.08|2260.58|2261.92|2260.42|2262.08|2260.58|2261.67|2260.17|0
1643334680000|2022-01-28 01:51:20|2261.89|2260.39|2261.7|2260.2|2261.92|2260.42|2261.69|2260.19|0
1643334690000|2022-01-28 01:51:30|2261.69|2260.19|2262.51|2261.01|2262.52|2261.02|2261.69|2260.19|0
1643334700000|2022-01-28 01:51:40|2262.52|2261.02|2262.62|2261.12|2262.63|2261.13|2262.36|2260.86|0
1643334710000|2022-01-28 01:51:50|2262.61|2261.11|2262.57|2261.07|2262.62|2261.12|2262.52|2261.02|0
1643334720000|2022-01-28 01:52:00|2262.51|2261.01|2262.58|2261.08|2262.59|2261.09|2262.14|2260.64|0
1643334730000|2022-01-28 01:52:10|2262.49|2260.99|2262.6|2261.1|2262.62|2261.12|2262.48|2260.98|0
1643334740000|2022-01-28 01:52:20|2262.59|2261.09|2262.6|2261.1|2262.6|2261.1|2262.59|2261.09|0
1643334750000|2022-01-28 01:52:30|2262.61|2261.11|2262.93|2261.43|2262.96|2261.46|2262.61|2261.11|0
1643334760000|2022-01-28 01:52:40|2262.94|2261.44|2263.27|2261.77|2263.27|2261.77|2262.93|2261.43|0
1643334770000|2022-01-28 01:52:50|2263.4|2261.9|2263.51|2262.01|2263.51|2262.01|2263.28|2261.78|0
1643334780000|2022-01-28 01:53:00|2263.54|2262.04|2263.21|2261.71|2263.64|2262.14|2263.04|2261.54|0
1643334790000|2022-01-28 01:53:10|2263.19|2261.69|2262.79|2261.29|2263.19|2261.69|2262.79|2261.29|0
1643334800000|2022-01-28 01:53:20|2262.75|2261.25|2262.37|2260.87|2262.75|2261.25|2262.26|2260.76|0
1643334810000|2022-01-28 01:53:30|2262.4|2260.9|2262.58|2261.08|2262.59|2261.09|2262.4|2260.9|0
1643334820000|2022-01-28 01:53:40|2262.55|2261.05|2262.6|2261.1|2262.6|2261.1|2262.35|2260.85|0
1643334830000|2022-01-28 01:53:50|2262.61|2261.11|2262.61|2261.11|2262.83|2261.33|2262.48|2260.98|0
1643334840000|2022-01-28 01:54:00|2262.6|2261.1|2262.36|2260.86|2262.61|2261.11|2262.36|2260.86|0
1643334850000|2022-01-28 01:54:10|2262.32|2260.82|2261.67|2260.17|2262.32|2260.82|2261.67|2260.17|0
1643334860000|2022-01-28 01:54:20|2261.68|2260.18|2261.69|2260.19|2261.8|2260.3|2261.67|2260.17|0
1643334870000|2022-01-28 01:54:30|2261.68|2260.18|2261.67|2260.17|2261.69|2260.19|2261.67|2260.17|0
1643334880000|2022-01-28 01:54:40|2261.68|2260.18|2262.12|2260.62|2262.24|2260.74|2261.68|2260.18|0
1643334890000|2022-01-28 01:54:50|2262.11|2260.61|2262.13|2260.63|2262.13|2260.63|2262.1|2260.6|0
1643334900000|2022-01-28 01:55:00|2262.54|2261.04|2263.27|2261.77|2263.27|2261.77|2262.54|2261.04|0
1643334910000|2022-01-28 01:55:10|2263.31|2261.81|2263.62|2262.12|2263.74|2262.24|2263.31|2261.81|0
1643334920000|2022-01-28 01:55:20|2263.54|2262.04|2263.54|2262.04|2263.67|2262.17|2263.44|2261.94|0
1643334930000|2022-01-28 01:55:30|2263.55|2262.05|2263.52|2262.02|2263.66|2262.16|2263.27|2261.77|0
1643334940000|2022-01-28 01:55:40|2263.53|2262.03|2263.51|2262.01|2263.65|2262.15|2263.41|2261.91|0
1643334950000|2022-01-28 01:55:50|2263.54|2262.04|2263.73|2262.23|2263.87|2262.37|2263.54|2262.04|0
1643334960000|2022-01-28 01:56:00|2263.75|2262.25|2263.67|2262.17|2263.76|2262.26|2263.39|2261.89|0
1643334970000|2022-01-28 01:56:10|2263.66|2262.16|2264.43|2262.93|2264.43|2262.93|2263.54|2262.04|0
1643334980000|2022-01-28 01:56:20|2264.47|2262.97|2264.2|2262.7|2264.65|2263.15|2264.2|2262.7|0
1643334990000|2022-01-28 01:56:30|2264.16|2262.66|2264.46|2262.96|2264.59|2263.09|2263.98|2262.48|0
1643335000000|2022-01-28 01:56:40|2264.47|2262.97|2264.37|2262.87|2264.62|2263.12|2264.26|2262.76|0
1643335010000|2022-01-28 01:56:50|2264.38|2262.88|2264.48|2262.98|2264.71|2263.21|2264.38|2262.88|0
1643335020000|2022-01-28 01:57:00|2264.52|2263.02|2264.71|2263.21|2264.86|2263.36|2264.52|2263.02|0
1643335030000|2022-01-28 01:57:10|2264.7|2263.2|2264.7|2263.2|2264.92|2263.42|2264.58|2263.08|0
1643335040000|2022-01-28 01:57:20|2264.71|2263.21|2265.38|2263.88|2265.39|2263.89|2264.71|2263.21|0
1643335050000|2022-01-28 01:57:30|2265.39|2263.89|2265.6|2264.1|2265.84|2264.34|2265.39|2263.89|0
1643335060000|2022-01-28 01:57:40|2265.61|2264.11|2265.59|2264.09|2265.61|2264.11|2265.59|2264.09|0
1643335070000|2022-01-28 01:57:50|2265.5|2264|2265.36|2263.86|2265.71|2264.21|2265.28|2263.78|0
1643335080000|2022-01-28 01:58:00|2265.37|2263.87|2265.48|2263.98|2265.58|2264.08|2265.27|2263.77|0
1643335090000|2022-01-28 01:58:10|2265.47|2263.97|2266|2264.5|2266.02|2264.52|2265.46|2263.96|0
1643335100000|2022-01-28 01:58:20|2265.97|2264.47|2266.02|2264.52|2266.02|2264.52|2265.89|2264.39|0
1643335110000|2022-01-28 01:58:30|2266.05|2264.55|2266.46|2264.96|2266.46|2264.96|2266.05|2264.55|0
1643335120000|2022-01-28 01:58:40|2266.48|2264.98|2266.6|2265.1|2266.6|2265.1|2266.37|2264.87|0
1643335130000|2022-01-28 01:58:50|2266.61|2265.11|2266.49|2264.99|2266.62|2265.12|2266.48|2264.98|0
1643335140000|2022-01-28 01:59:00|2266.52|2265.02|2266.59|2265.09|2266.61|2265.11|2266.37|2264.87|0
1643335150000|2022-01-28 01:59:10|2266.6|2265.1|2266.61|2265.11|2266.62|2265.12|2266.38|2264.88|0
1643335160000|2022-01-28 01:59:20|2266.57|2265.07|2266.21|2264.71|2266.6|2265.1|2266.12|2264.62|0
1643335170000|2022-01-28 01:59:30|2266.22|2264.72|2266.68|2265.18|2266.81|2265.31|2266.12|2264.62|0
1643335180000|2022-01-28 01:59:40|2266.72|2265.22|2266.44|2264.94|2266.81|2265.31|2266.23|2264.73|0
1643335190000|2022-01-28 01:59:50|2266.46|2264.96|2266.23|2264.73|2266.46|2264.96|2266.21|2264.71|0
1643335200000|2022-01-28 02:00:00|2266.26|2264.76|2266.2|2264.7|2266.6|2265.1|2266.14|2264.64|0
1643335210000|2022-01-28 02:00:10|2266.15|2264.65|2266.37|2264.87|2266.37|2264.87|2266.13|2264.63|0
1643335220000|2022-01-28 02:00:20|2266.4|2264.9|2266.62|2265.12|2266.71|2265.21|2266.15|2264.65|0
1643335230000|2022-01-28 02:00:30|2266.65|2265.15|2267.2|2265.7|2267.34|2265.84|2266.65|2265.15|0
1643335240000|2022-01-28 02:00:40|2267.21|2265.71|2267|2265.5|2267.45|2265.95|2266.91|2265.41|0
1643335250000|2022-01-28 02:00:50|2267.01|2265.51|2266.51|2265.01|2267.13|2265.63|2266.43|2264.93|0
1643335260000|2022-01-28 02:01:00|2266.54|2265.04|2266.07|2264.57|2266.95|2265.45|2266.06|2264.56|0
1643335270000|2022-01-28 02:01:10|2266.11|2264.61|2266.07|2264.57|2266.2|2264.7|2265.98|2264.48|0
1643335280000|2022-01-28 02:01:20|2266.04|2264.54|2265.84|2264.34|2266.04|2264.54|2265.73|2264.23|0
1643335290000|2022-01-28 02:01:30|2265.87|2264.37|2265.49|2263.99|2265.98|2264.48|2265.37|2263.87|0
1643335300000|2022-01-28 02:01:40|2265.5|2264|2265.29|2263.79|2265.6|2264.1|2265.16|2263.66|0
1643335310000|2022-01-28 02:01:50|2265.28|2263.78|2265.03|2263.53|2265.28|2263.78|2264.83|2263.33|0
1643335320000|2022-01-28 02:02:00|2265.04|2263.54|2265.33|2263.83|2265.33|2263.83|2264.65|2263.15|0
1643335330000|2022-01-28 02:02:10|2265.34|2263.84|2264.97|2263.47|2265.34|2263.84|2264.97|2263.47|0
1643335340000|2022-01-28 02:02:20|2265.01|2263.51|2264.83|2263.33|2265.08|2263.58|2264.83|2263.33|0
1643335350000|2022-01-28 02:02:30|2264.84|2263.34|2264.64|2263.14|2264.84|2263.34|2264.5|2263|0
1643335360000|2022-01-28 02:02:40|2264.63|2263.13|2264.97|2263.47|2265.33|2263.83|2264.54|2263.04|0
1643335370000|2022-01-28 02:02:50|2265.01|2263.51|2265.07|2263.57|2265.3|2263.8|2264.84|2263.34|0
1643335380000|2022-01-28 02:03:00|2265.08|2263.58|2265.06|2263.56|2265.3|2263.8|2264.84|2263.34|0
1643335390000|2022-01-28 02:03:10|2265|2263.5|2265.1|2263.6|2265.33|2263.83|2264.98|2263.48|0
1643335400000|2022-01-28 02:03:20|2265.13|2263.63|2265.58|2264.08|2265.58|2264.08|2265.02|2263.52|0
1643335410000|2022-01-28 02:03:30|2265.61|2264.11|2265.57|2264.07|2266.03|2264.53|2265.56|2264.06|0
1643335420000|2022-01-28 02:03:40|2265.56|2264.06|2265.57|2264.07|2265.69|2264.19|2265.47|2263.97|0
1643335430000|2022-01-28 02:03:50|2265.56|2264.06|2264.96|2263.46|2265.69|2264.19|2264.96|2263.46|0
1643335440000|2022-01-28 02:04:00|2264.82|2263.32|2265.24|2263.74|2265.24|2263.74|2264.68|2263.18|0
1643335450000|2022-01-28 02:04:10|2265.21|2263.71|2265.57|2264.07|2265.68|2264.18|2265.12|2263.62|0
1643335460000|2022-01-28 02:04:20|2265.58|2264.08|2266|2264.5|2266|2264.5|2265.58|2264.08|0
1643335470000|2022-01-28 02:04:30|2266.03|2264.53|2266.14|2264.64|2266.24|2264.74|2265.92|2264.42|0
1643335480000|2022-01-28 02:04:40|2266.15|2264.65|2266.37|2264.87|2266.37|2264.87|2266.02|2264.52|0
1643335490000|2022-01-28 02:04:50|2266.43|2264.93|2266.7|2265.2|2266.71|2265.21|2266.24|2264.74|0
1643335500000|2022-01-28 02:05:00|2266.66|2265.16|2266.24|2264.74|2266.7|2265.2|2266.24|2264.74|0
1643335510000|2022-01-28 02:05:10|2266.25|2264.75|2266.51|2265.01|2266.63|2265.13|2266.25|2264.75|0
1643335520000|2022-01-28 02:05:20|2266.5|2265|2266.21|2264.71|2266.5|2265|2266.04|2264.54|0
1643335530000|2022-01-28 02:05:30|2266.27|2264.77|2265.96|2264.46|2266.27|2264.77|2265.81|2264.31|0
1643335540000|2022-01-28 02:05:40|2265.95|2264.45|2265.93|2264.43|2265.95|2264.45|2265.81|2264.31|0
1643335550000|2022-01-28 02:05:50|2265.89|2264.39|2265.96|2264.46|2265.96|2264.46|2265.58|2264.08|0
1643335560000|2022-01-28 02:06:00|2265.95|2264.45|2265.8|2264.3|2265.95|2264.45|2265.59|2264.09|0
1643335570000|2022-01-28 02:06:10|2265.76|2264.26|2265.68|2264.18|2265.8|2264.3|2265.56|2264.06|0
1643335580000|2022-01-28 02:06:20|2265.72|2264.22|2266.48|2264.98|2266.72|2265.22|2265.72|2264.22|0
1643335590000|2022-01-28 02:06:30|2266.44|2264.94|2266.73|2265.23|2266.73|2265.23|2266.38|2264.88|0
1643335600000|2022-01-28 02:06:40|2266.72|2265.22|2266.51|2265.01|2266.72|2265.22|2266.49|2264.99|0
1643335610000|2022-01-28 02:06:50|2266.5|2265|2266.51|2265.01|2266.51|2265.01|2266.41|2264.91|0
1643335620000|2022-01-28 02:07:00|2266.47|2264.97|2266.18|2264.68|2266.51|2265.01|2266.18|2264.68|0
1643335630000|2022-01-28 02:07:10|2266.19|2264.69|2266.27|2264.77|2266.41|2264.91|2266.16|2264.66|0
1643335640000|2022-01-28 02:07:20|2266.3|2264.8|2266.03|2264.53|2266.51|2265.01|2265.93|2264.43|0
1643335650000|2022-01-28 02:07:30|2266.04|2264.54|2266.04|2264.54|2266.18|2264.68|2266.04|2264.54|0
1643335660000|2022-01-28 02:07:40|2266.16|2264.66|2266.05|2264.55|2266.17|2264.67|2265.96|2264.46|0
1643335670000|2022-01-28 02:07:50|2266.06|2264.56|2266.4|2264.9|2266.5|2265|2266.05|2264.55|0
1643335680000|2022-01-28 02:08:00|2266.43|2264.93|2266.71|2265.21|2266.82|2265.32|2266.43|2264.93|0
1643335690000|2022-01-28 02:08:10|2266.74|2265.24|2266.68|2265.18|2266.82|2265.32|2266.6|2265.1|0
1643335700000|2022-01-28 02:08:20|2266.59|2265.09|2267.07|2265.57|2267.07|2265.57|2266.35|2264.85|0
1643335710000|2022-01-28 02:08:30|2267.06|2265.56|2267.31|2265.81|2267.31|2265.81|2266.96|2265.46|0
1643335720000|2022-01-28 02:08:40|2267.27|2265.77|2267.2|2265.7|2267.31|2265.81|2267.07|2265.57|0
1643335730000|2022-01-28 02:08:50|2267.19|2265.69|2266.96|2265.46|2267.19|2265.69|2266.95|2265.45|0
1643335740000|2022-01-28 02:09:00|2266.95|2265.45|2267.26|2265.76|2267.28|2265.78|2266.95|2265.45|0
1643335750000|2022-01-28 02:09:10|2267.25|2265.75|2267.83|2266.33|2268.05|2266.55|2267.25|2265.75|0
1643335760000|2022-01-28 02:09:20|2267.85|2266.35|2267.83|2266.33|2268.05|2266.55|2267.83|2266.33|0
1643335770000|2022-01-28 02:09:30|2267.84|2266.34|2267.83|2266.33|2268.08|2266.58|2267.72|2266.22|0
1643335780000|2022-01-28 02:09:40|2267.77|2266.27|2268.05|2266.55|2268.29|2266.79|2267.63|2266.13|0
1643335790000|2022-01-28 02:09:50|2268.04|2266.54|2268.03|2266.53|2268.05|2266.55|2268.01|2266.51|0
1643335800000|2022-01-28 02:10:00|2268.04|2266.54|2268|2266.5|2268.38|2266.88|2268|2266.5|0
1643335810000|2022-01-28 02:10:10|2267.99|2266.49|2268.1|2266.6|2268.35|2266.85|2267.99|2266.49|0
1643335820000|2022-01-28 02:10:20|2268.06|2266.56|2266.94|2265.44|2268.06|2266.56|2266.93|2265.43|0
1643335830000|2022-01-28 02:10:30|2266.93|2265.43|2266.82|2265.32|2267.07|2265.57|2266.62|2265.12|0
1643335840000|2022-01-28 02:10:40|2266.73|2265.23|2266.91|2265.41|2266.91|2265.41|2266.63|2265.13|0
1643335850000|2022-01-28 02:10:50|2266.92|2265.42|2266.92|2265.42|2267.01|2265.51|2266.7|2265.2|0
1643335860000|2022-01-28 02:11:00|2266.91|2265.41|2266.95|2265.45|2267.17|2265.67|2266.81|2265.31|0
1643335870000|2022-01-28 02:11:10|2266.99|2265.49|2266.97|2265.47|2267.06|2265.56|2266.84|2265.34|0
1643335880000|2022-01-28 02:11:20|2266.96|2265.46|2266.97|2265.47|2267.07|2265.57|2266.96|2265.46|0
1643335890000|2022-01-28 02:11:30|2267|2265.5|2266.64|2265.14|2267.21|2265.71|2266.61|2265.11|0
1643335900000|2022-01-28 02:11:40|2266.63|2265.13|2266.65|2265.15|2266.79|2265.29|2266.56|2265.06|0
1643335910000|2022-01-28 02:11:50|2266.69|2265.19|2266.87|2265.37|2266.88|2265.38|2266.69|2265.19|0
1643335920000|2022-01-28 02:12:00|2266.83|2265.33|2268|2266.5|2268.33|2266.83|2266.76|2265.26|0
1643335930000|2022-01-28 02:12:10|2268.03|2266.53|2268.38|2266.88|2268.47|2266.97|2268|2266.5|0
1643335940000|2022-01-28 02:12:20|2268.34|2266.84|2268.35|2266.85|2268.47|2266.97|2268.14|2266.64|0
1643335950000|2022-01-28 02:12:30|2268.31|2266.81|2268.03|2266.53|2268.37|2266.87|2268.03|2266.53|0
1643335960000|2022-01-28 02:12:40|2267.99|2266.49|2267.56|2266.06|2268.13|2266.63|2267.54|2266.04|0
1643335970000|2022-01-28 02:12:50|2267.55|2266.05|2267.44|2265.94|2267.56|2266.06|2267.21|2265.71|0
1643335980000|2022-01-28 02:13:00|2267.45|2265.95|2267.22|2265.72|2267.67|2266.17|2267.08|2265.58|0
1643335990000|2022-01-28 02:13:10|2267.21|2265.71|2266.84|2265.34|2267.31|2265.81|2266.84|2265.34|0
1643336000000|2022-01-28 02:13:20|2266.87|2265.37|2266.97|2265.47|2267.2|2265.7|2266.87|2265.37|0
1643336010000|2022-01-28 02:13:30|2266.98|2265.48|2266.78|2265.28|2266.98|2265.48|2266.66|2265.16|0
1643336020000|2022-01-28 02:13:40|2266.8|2265.3|2267.02|2265.52|2267.37|2265.87|2266.8|2265.3|0
1643336030000|2022-01-28 02:13:50|2267.05|2265.55|2267.11|2265.61|2267.12|2265.62|2266.89|2265.39|0
1643336040000|2022-01-28 02:14:00|2267.1|2265.6|2266.76|2265.26|2267.1|2265.6|2266.62|2265.12|0
1643336050000|2022-01-28 02:14:10|2266.8|2265.3|2266.6|2265.1|2266.85|2265.35|2266.51|2265.01|0
1643336060000|2022-01-28 02:14:20|2266.51|2265.01|2266.49|2264.99|2266.6|2265.1|2266.49|2264.99|0
1643336070000|2022-01-28 02:14:30|2266.5|2265|2266.26|2264.76|2266.59|2265.09|2266.26|2264.76|0
1643336080000|2022-01-28 02:14:40|2266.23|2264.73|2265.79|2264.29|2266.23|2264.73|2265.79|2264.29|0
1643336090000|2022-01-28 02:14:50|2265.83|2264.33|2266.25|2264.75|2266.25|2264.75|2265.8|2264.3|0
1643336100000|2022-01-28 02:15:00|2266.27|2264.77|2265.93|2264.43|2266.48|2264.98|2265.8|2264.3|0
1643336110000|2022-01-28 02:15:10|2266.01|2264.51|2266.16|2264.66|2266.28|2264.78|2266.01|2264.51|0
1643336120000|2022-01-28 02:15:20|2266.15|2264.65|2266.08|2264.58|2266.15|2264.65|2265.93|2264.43|0
1643336130000|2022-01-28 02:15:30|2266.05|2264.55|2265.95|2264.45|2266.05|2264.55|2265.71|2264.21|0
1643336140000|2022-01-28 02:15:40|2265.94|2264.44|2265.95|2264.45|2266.07|2264.57|2265.85|2264.35|0
1643336150000|2022-01-28 02:15:50|2265.93|2264.43|2265.7|2264.2|2265.93|2264.43|2265.6|2264.1|0
1643336160000|2022-01-28 02:16:00|2265.73|2264.23|2266.26|2264.76|2266.38|2264.88|2265.73|2264.23|0
1643336170000|2022-01-28 02:16:10|2266.22|2264.72|2266.04|2264.54|2266.22|2264.72|2265.9|2264.4|0
1643336180000|2022-01-28 02:16:20|2266|2264.5|2265.88|2264.38|2266.04|2264.54|2265.88|2264.38|0
1643336190000|2022-01-28 02:16:30|2265.85|2264.35|2265.81|2264.31|2266.48|2264.98|2265.79|2264.29|0
1643336200000|2022-01-28 02:16:40|2265.88|2264.38|2266.1|2264.6|2266.1|2264.6|2265.88|2264.38|0
1643336210000|2022-01-28 02:16:50|2266.11|2264.61|2266.24|2264.74|2266.24|2264.74|2266.1|2264.6|0
1643336220000|2022-01-28 02:17:00|2266.28|2264.78|2266.79|2265.29|2266.79|2265.29|2266.23|2264.73|0
1643336230000|2022-01-28 02:17:10|2266.83|2265.33|2266.92|2265.42|2267.36|2265.86|2266.83|2265.33|0
1643336240000|2022-01-28 02:17:20|2266.89|2265.39|2266.36|2264.86|2266.92|2265.42|2266.36|2264.86|0
1643336250000|2022-01-28 02:17:30|2266.39|2264.89|2266.04|2264.54|2266.49|2264.99|2265.92|2264.42|0
1643336260000|2022-01-28 02:17:40|2266|2264.5|2265.91|2264.41|2266.04|2264.54|2265.82|2264.32|0
1643336270000|2022-01-28 02:17:50|2265.88|2264.38|2266.04|2264.54|2266.27|2264.77|2265.82|2264.32|0
1643336280000|2022-01-28 02:18:00|2266.13|2264.63|2265.9|2264.4|2266.47|2264.97|2265.89|2264.39|0
1643336290000|2022-01-28 02:18:10|2265.93|2264.43|2265.8|2264.3|2266.01|2264.51|2265.79|2264.29|0
1643336300000|2022-01-28 02:18:20|2265.81|2264.31|2266.33|2264.83|2266.34|2264.84|2265.81|2264.31|0
1643336310000|2022-01-28 02:18:30|2266.3|2264.8|2266.01|2264.51|2266.3|2264.8|2266.01|2264.51|0
1643336320000|2022-01-28 02:18:40|2266.04|2264.54|2266.01|2264.51|2266.11|2264.61|2266.01|2264.51|0
1643336330000|2022-01-28 02:18:50|2266|2264.5|2266|2264.5|2266|2264.5|2266|2264.5|0
1643336340000|2022-01-28 02:19:00|2266.03|2264.53|2266.48|2264.98|2266.5|2265|2266|2264.5|0
1643336350000|2022-01-28 02:19:10|2266.46|2264.96|2266.03|2264.53|2266.46|2264.96|2265.8|2264.3|0
1643336360000|2022-01-28 02:19:20|2266.12|2264.62|2265.58|2264.08|2266.12|2264.62|2265.57|2264.07|0
1643336370000|2022-01-28 02:19:30|2265.57|2264.07|2265.33|2263.83|2265.57|2264.07|2265.09|2263.59|0
1643336380000|2022-01-28 02:19:40|2265.29|2263.79|2265.31|2263.81|2265.32|2263.82|2265.09|2263.59|0
1643336390000|2022-01-28 02:19:50|2265.3|2263.8|2265.28|2263.78|2265.4|2263.9|2265.08|2263.58|0
1643336400000|2022-01-28 02:20:00|2265.3|2263.8|2265.38|2263.88|2265.6|2264.1|2265.29|2263.79|0
1643336410000|2022-01-28 02:20:10|2265.42|2263.92|2265.61|2264.11|2265.75|2264.25|2265.38|2263.88|0
1643336420000|2022-01-28 02:20:20|2265.6|2264.1|2265.73|2264.23|2265.74|2264.24|2265.39|2263.89|0
1643336430000|2022-01-28 02:20:30|2265.74|2264.24|2265.82|2264.32|2265.82|2264.32|2265.5|2264|0
1643336440000|2022-01-28 02:20:40|2265.83|2264.33|2266.19|2264.69|2266.29|2264.79|2265.83|2264.33|0
1643336450000|2022-01-28 02:20:50|2266.18|2264.68|2266.31|2264.81|2266.43|2264.93|2265.96|2264.46|0
1643336460000|2022-01-28 02:21:00|2266.28|2264.78|2266.53|2265.03|2266.53|2265.03|2266.09|2264.59|0
1643336470000|2022-01-28 02:21:10|2266.56|2265.06|2266.74|2265.24|2266.76|2265.26|2266.56|2265.06|0
1643336480000|2022-01-28 02:21:20|2266.71|2265.21|2266.89|2265.39|2266.97|2265.47|2266.43|2264.93|0
1643336490000|2022-01-28 02:21:30|2266.88|2265.38|2266.76|2265.26|2266.98|2265.48|2266.75|2265.25|0
1643336500000|2022-01-28 02:21:40|2266.88|2265.38|2266.15|2264.65|2266.88|2265.38|2266.05|2264.55|0
1643336510000|2022-01-28 02:21:50|2266.14|2264.64|2266.15|2264.65|2266.27|2264.77|2266.14|2264.64|0
1643336520000|2022-01-28 02:22:00|2266.11|2264.61|2265.84|2264.34|2266.11|2264.61|2265.83|2264.33|0
1643336530000|2022-01-28 02:22:10|2265.83|2264.33|2266.28|2264.78|2266.28|2264.78|2265.7|2264.2|0
1643336540000|2022-01-28 02:22:20|2266.32|2264.82|2266.83|2265.33|2266.96|2265.46|2266.28|2264.78|0
1643336550000|2022-01-28 02:22:30|2266.81|2265.31|2266.95|2265.45|2266.95|2265.45|2266.73|2265.23|0
1643336560000|2022-01-28 02:22:40|2266.96|2265.46|2266.82|2265.32|2266.96|2265.46|2266.82|2265.32|0
1643336570000|2022-01-28 02:22:50|2266.83|2265.33|2266.99|2265.49|2266.99|2265.49|2266.73|2265.23|0
1643336580000|2022-01-28 02:23:00|2267.06|2265.56|2267.98|2266.48|2267.99|2266.49|2267.06|2265.56|0
1643336590000|2022-01-28 02:23:10|2267.99|2266.49|2268.13|2266.63|2268.13|2266.63|2267.53|2266.03|0
1643336600000|2022-01-28 02:23:20|2268.1|2266.6|2267.93|2266.43|2268.15|2266.65|2267.91|2266.41|0
1643336610000|2022-01-28 02:23:30|2267.96|2266.46|2268.46|2266.96|2268.46|2266.96|2267.93|2266.43|0
1643336620000|2022-01-28 02:23:40|2268.42|2266.92|2268.35|2266.85|2268.47|2266.97|2268.35|2266.85|0
1643336630000|2022-01-28 02:23:50|2268.36|2266.86|2268.03|2266.53|2268.62|2267.12|2267.94|2266.44|0
1643336640000|2022-01-28 02:24:00|2268.07|2266.57|2268.15|2266.65|2268.38|2266.88|2268.07|2266.57|0
1643336650000|2022-01-28 02:24:10|2268.16|2266.66|2268.16|2266.66|2268.25|2266.75|2268.15|2266.65|0
1643336660000|2022-01-28 02:24:20|2268.14|2266.64|2268.15|2266.65|2268.16|2266.66|2268.02|2266.52|0
1643336670000|2022-01-28 02:24:30|2268.18|2266.68|2268.27|2266.77|2268.4|2266.9|2268.16|2266.66|0
1643336680000|2022-01-28 02:24:40|2268.25|2266.75|2267.8|2266.3|2268.26|2266.76|2267.8|2266.3|0
1643336690000|2022-01-28 02:24:50|2267.77|2266.27|2267.74|2266.24|2267.82|2266.32|2267.59|2266.09|0
1643336700000|2022-01-28 02:25:00|2267.72|2266.22|2267.75|2266.25|2267.99|2266.49|2267.37|2265.87|0
1643336710000|2022-01-28 02:25:10|2267.72|2266.22|2267.64|2266.14|2267.75|2266.25|2267.4|2265.9|0
1643336720000|2022-01-28 02:25:20|2267.68|2266.18|2267.65|2266.15|2267.87|2266.37|2267.65|2266.15|0
1643336730000|2022-01-28 02:25:30|2267.68|2266.18|2268|2266.5|2268.21|2266.71|2267.42|2265.92|0
1643336740000|2022-01-28 02:25:40|2267.97|2266.47|2267.55|2266.05|2267.97|2266.47|2267.43|2265.93|0
1643336750000|2022-01-28 02:25:50|2267.57|2266.07|2267.2|2265.7|2267.57|2266.07|2267.1|2265.6|0
1643336760000|2022-01-28 02:26:00|2267.21|2265.71|2266.75|2265.25|2267.33|2265.83|2266.74|2265.24|0
1643336770000|2022-01-28 02:26:10|2266.74|2265.24|2266.87|2265.37|2266.87|2265.37|2266.54|2265.04|0
1643336780000|2022-01-28 02:26:20|2266.88|2265.38|2267.41|2265.91|2267.55|2266.05|2266.88|2265.38|0
1643336790000|2022-01-28 02:26:30|2267.42|2265.92|2267.61|2266.11|2267.62|2266.12|2267.42|2265.92|0
1643336800000|2022-01-28 02:26:40|2267.62|2266.12|2267.84|2266.34|2267.86|2266.36|2267.62|2266.12|0
1643336810000|2022-01-28 02:26:50|2267.85|2266.35|2268.68|2267.18|2268.68|2267.18|2267.84|2266.34|0
1643336820000|2022-01-28 02:27:00|2268.67|2267.17|2268.49|2266.99|2268.68|2267.18|2268.46|2266.96|0
1643336830000|2022-01-28 02:27:10|2268.5|2267|2267.93|2266.43|2268.5|2267|2267.91|2266.41|0
1643336840000|2022-01-28 02:27:20|2267.89|2266.39|2268.06|2266.56|2268.06|2266.56|2267.71|2266.21|0
1643336850000|2022-01-28 02:27:30|2268.05|2266.55|2268.43|2266.93|2268.88|2267.38|2268.05|2266.55|0
1643336860000|2022-01-28 02:27:40|2268.42|2266.92|2268.57|2267.07|2268.57|2267.07|2268.32|2266.82|0
1643336870000|2022-01-28 02:27:50|2268.59|2267.09|2268.45|2266.95|2268.68|2267.18|2268.44|2266.94|0
1643336880000|2022-01-28 02:28:00|2268.46|2266.96|2268.49|2266.99|2268.62|2267.12|2268.37|2266.87|0
1643336890000|2022-01-28 02:28:10|2268.5|2267|2268.63|2267.13|2268.63|2267.13|2268.41|2266.91|0
1643336900000|2022-01-28 02:28:20|2268.62|2267.12|2268.74|2267.24|2268.94|2267.44|2268.59|2267.09|0
1643336910000|2022-01-28 02:28:30|2268.72|2267.22|2269.38|2267.88|2269.53|2268.03|2268.63|2267.13|0
1643336920000|2022-01-28 02:28:40|2269.35|2267.85|2269.41|2267.91|2269.41|2267.91|2269.28|2267.78|0
1643336930000|2022-01-28 02:28:50|2269.4|2267.9|2268.96|2267.46|2269.4|2267.9|2268.94|2267.44|0
1643336940000|2022-01-28 02:29:00|2269|2267.5|2269.28|2267.78|2269.29|2267.79|2268.96|2267.46|0
1643336950000|2022-01-28 02:29:10|2269.29|2267.79|2269.37|2267.87|2269.39|2267.89|2269.07|2267.57|0
1643336960000|2022-01-28 02:29:20|2269.36|2267.86|2269.16|2267.66|2269.36|2267.86|2269.04|2267.54|0
1643336970000|2022-01-28 02:29:30|2269.2|2267.7|2269.13|2267.63|2269.28|2267.78|2269.05|2267.55|0
1643336980000|2022-01-28 02:29:40|2269.1|2267.6|2268.9|2267.4|2269.1|2267.6|2268.9|2267.4|0
1643336990000|2022-01-28 02:29:50|2268.91|2267.41|2268.79|2267.29|2269.03|2267.53|2268.79|2267.29|0
1643337000000|2022-01-28 02:30:00|2268.8|2267.3|2268.9|2267.4|2269.24|2267.74|2268.78|2267.28|0
1643337010000|2022-01-28 02:30:10|2268.88|2267.38|2268.9|2267.4|2269.01|2267.51|2268.78|2267.28|0
1643337020000|2022-01-28 02:30:20|2268.93|2267.43|2269.01|2267.51|2269.1|2267.6|2268.9|2267.4|0
1643337030000|2022-01-28 02:30:30|2269.05|2267.55|2269.12|2267.62|2269.12|2267.62|2269|2267.5|0
1643337040000|2022-01-28 02:30:40|2269.08|2267.58|2269.35|2267.85|2269.48|2267.98|2269.03|2267.53|0
1643337050000|2022-01-28 02:30:50|2269.32|2267.82|2268.93|2267.43|2269.32|2267.82|2268.91|2267.41|0
1643337060000|2022-01-28 02:31:00|2268.94|2267.44|2269.07|2267.57|2269.07|2267.57|2268.82|2267.32|0
1643337070000|2022-01-28 02:31:10|2269.03|2267.53|2268.84|2267.34|2269.03|2267.53|2268.84|2267.34|0
1643337080000|2022-01-28 02:31:20|2268.85|2267.35|2268.92|2267.42|2269.06|2267.56|2268.84|2267.34|0
1643337090000|2022-01-28 02:31:30|2268.93|2267.43|2268.92|2267.42|2268.93|2267.43|2268.91|2267.41|0
1643337100000|2022-01-28 02:31:40|2268.93|2267.43|2269.03|2267.53|2269.06|2267.56|2268.84|2267.34|0
1643337110000|2022-01-28 02:31:50|2268.99|2267.49|2269.05|2267.55|2269.07|2267.57|2268.91|2267.41|0
1643337120000|2022-01-28 02:32:00|2269.04|2267.54|2268.92|2267.42|2269.14|2267.64|2268.91|2267.41|0
1643337130000|2022-01-28 02:32:10|2268.93|2267.43|2268.59|2267.09|2268.93|2267.43|2268.59|2267.09|0
1643337140000|2022-01-28 02:32:20|2268.57|2267.07|2268.62|2267.12|2268.62|2267.12|2268.38|2266.88|0
1643337150000|2022-01-28 02:32:30|2268.65|2267.15|2268.98|2267.48|2269.1|2267.6|2268.65|2267.15|0
1643337160000|2022-01-28 02:32:40|2268.99|2267.49|2268.77|2267.27|2268.99|2267.49|2268.75|2267.25|0
1643337170000|2022-01-28 02:32:50|2268.78|2267.28|2268.9|2267.4|2268.9|2267.4|2268.67|2267.17|0
1643337180000|2022-01-28 02:33:00|2268.86|2267.36|2268.68|2267.18|2268.86|2267.36|2268.65|2267.15|0
1643337190000|2022-01-28 02:33:10|2268.71|2267.21|2268.91|2267.41|2269.13|2267.63|2268.68|2267.18|0
1643337200000|2022-01-28 02:33:20|2268.92|2267.42|2269.01|2267.51|2269.16|2267.66|2268.92|2267.42|0
1643337210000|2022-01-28 02:33:30|2269|2267.5|2268.78|2267.28|2269.01|2267.51|2268.68|2267.18|0
1643337220000|2022-01-28 02:33:40|2268.75|2267.25|2268.55|2267.05|2268.75|2267.25|2268.53|2267.03|0
1643337230000|2022-01-28 02:33:50|2268.58|2267.08|2268.55|2267.05|2268.67|2267.17|2268.55|2267.05|0
1643337240000|2022-01-28 02:34:00|2268.46|2266.96|2267.99|2266.49|2268.46|2266.96|2267.87|2266.37|0
1643337250000|2022-01-28 02:34:10|2268.08|2266.58|2268.09|2266.59|2268.2|2266.7|2267.99|2266.49|0
1643337260000|2022-01-28 02:34:20|2268.08|2266.58|2268.21|2266.71|2268.42|2266.92|2267.99|2266.49|0
1643337270000|2022-01-28 02:34:30|2268.22|2266.72|2268.27|2266.77|2268.43|2266.93|2268.18|2266.68|0
1643337280000|2022-01-28 02:34:40|2268.28|2266.78|2268.62|2267.12|2268.62|2267.12|2268.28|2266.78|0
1643337290000|2022-01-28 02:34:50|2268.58|2267.08|2268.5|2267|2268.58|2267.08|2268.5|2267|0
1643337300000|2022-01-28 02:35:00|2268.47|2266.97|2268.18|2266.68|2268.47|2266.97|2268.18|2266.68|0
1643337310000|2022-01-28 02:35:10|2268.19|2266.69|2267.81|2266.31|2268.19|2266.69|2267.81|2266.31|0
1643337320000|2022-01-28 02:35:20|2267.83|2266.33|2267.95|2266.45|2267.95|2266.45|2267.6|2266.1|0
1643337330000|2022-01-28 02:35:30|2267.96|2266.46|2267.8|2266.3|2267.96|2266.46|2267.71|2266.21|0
1643337340000|2022-01-28 02:35:40|2267.76|2266.26|2268.06|2266.56|2268.06|2266.56|2267.58|2266.08|0
1643337350000|2022-01-28 02:35:50|2268.03|2266.53|2268.06|2266.56|2268.06|2266.56|2267.96|2266.46|0
1643337360000|2022-01-28 02:36:00|2268.09|2266.59|2268.26|2266.76|2268.49|2266.99|2268.09|2266.59|0
1643337370000|2022-01-28 02:36:10|2268.29|2266.79|2268.46|2266.96|2268.47|2266.97|2268.25|2266.75|0
1643337380000|2022-01-28 02:36:20|2268.42|2266.92|2268.22|2266.72|2268.45|2266.95|2268.21|2266.71|0
1643337390000|2022-01-28 02:36:30|2268.26|2266.76|2268|2266.5|2268.34|2266.84|2267.78|2266.28|0
1643337400000|2022-01-28 02:36:40|2267.97|2266.47|2267.91|2266.41|2268|2266.5|2267.9|2266.4|0
1643337410000|2022-01-28 02:36:50|2267.92|2266.42|2267.92|2266.42|2267.93|2266.43|2267.91|2266.41|0
1643337420000|2022-01-28 02:37:00|2267.91|2266.41|2267.72|2266.22|2267.93|2266.43|2267.71|2266.21|0
1643337430000|2022-01-28 02:37:10|2267.74|2266.24|2268.03|2266.53|2268.16|2266.66|2267.74|2266.24|0
1643337440000|2022-01-28 02:37:20|2268.02|2266.52|2267.72|2266.22|2268.02|2266.52|2267.49|2265.99|0
1643337450000|2022-01-28 02:37:30|2267.74|2266.24|2267.73|2266.23|2267.74|2266.24|2267.73|2266.23|0
1643337460000|2022-01-28 02:37:40|2267.74|2266.24|2267.73|2266.23|2267.74|2266.24|2267.73|2266.23|0
1643337470000|2022-01-28 02:37:50|2267.74|2266.24|2267.51|2266.01|2267.74|2266.24|2267.5|2266|0
1643337480000|2022-01-28 02:38:00|2267.52|2266.02|2267.74|2266.24|2267.75|2266.25|2267.52|2266.02|0
1643337490000|2022-01-28 02:38:10|2267.75|2266.25|2268.06|2266.56|2268.21|2266.71|2267.75|2266.25|0
1643337500000|2022-01-28 02:38:20|2268.09|2266.59|2268.18|2266.68|2268.49|2266.99|2268.09|2266.59|0
1643337510000|2022-01-28 02:38:30|2268.19|2266.69|2268.52|2267.02|2268.63|2267.13|2268.19|2266.69|0
1643337520000|2022-01-28 02:38:40|2268.55|2267.05|2268.63|2267.13|2268.96|2267.46|2268.52|2267.02|0
1643337530000|2022-01-28 02:38:50|2268.62|2267.12|2268.77|2267.27|2268.9|2267.4|2268.51|2267.01|0
1643337540000|2022-01-28 02:39:00|2268.73|2267.23|2268.78|2267.28|2268.78|2267.28|2268.68|2267.18|0
1643337550000|2022-01-28 02:39:10|2268.79|2267.29|2268.82|2267.32|2269.01|2267.51|2268.78|2267.28|0
1643337560000|2022-01-28 02:39:20|2268.91|2267.41|2268.78|2267.28|2269|2267.5|2268.78|2267.28|0
1643337570000|2022-01-28 02:39:30|2268.79|2267.29|2269.63|2268.13|2269.63|2268.13|2268.79|2267.29|0
1643337580000|2022-01-28 02:39:40|2269.64|2268.14|2269.86|2268.36|2270.07|2268.57|2269.64|2268.14|0
1643337590000|2022-01-28 02:39:50|2269.82|2268.32|2269.25|2267.75|2269.86|2268.36|2269.25|2267.75|0
1643337600000|2022-01-28 02:40:00|2269.16|2267.66|2269.04|2267.54|2269.18|2267.68|2268.93|2267.43|0
1643337610000|2022-01-28 02:40:10|2269.03|2267.53|2269.16|2267.66|2269.16|2267.66|2269.02|2267.52|0
1643337620000|2022-01-28 02:40:20|2269.18|2267.68|2269.28|2267.78|2269.29|2267.79|2269.04|2267.54|0
1643337630000|2022-01-28 02:40:30|2269.27|2267.77|2268.54|2267.04|2269.27|2267.77|2268.53|2267.03|0
1643337640000|2022-01-28 02:40:40|2268.53|2267.03|2268.54|2267.04|2268.54|2267.04|2268.53|2267.03|0
1643337650000|2022-01-28 02:40:50|2268.61|2267.11|2268.75|2267.25|2268.78|2267.28|2268.53|2267.03|0
1643337660000|2022-01-28 02:41:00|2268.74|2267.24|2268.63|2267.13|2268.76|2267.26|2268.53|2267.03|0
1643337670000|2022-01-28 02:41:10|2268.64|2267.14|2268.18|2266.68|2268.64|2267.14|2268.07|2266.57|0
1643337680000|2022-01-28 02:41:20|2268.29|2266.79|2268.03|2266.53|2268.29|2266.79|2268.03|2266.53|0
1643337690000|2022-01-28 02:41:30|2268.04|2266.54|2268.15|2266.65|2268.16|2266.66|2268.03|2266.53|0
1643337700000|2022-01-28 02:41:40|2268.16|2266.66|2268.14|2266.64|2268.28|2266.78|2268.03|2266.53|0
1643337710000|2022-01-28 02:41:50|2268.15|2266.65|2268.06|2266.56|2268.28|2266.78|2268.04|2266.54|0
1643337720000|2022-01-28 02:42:00|2268.07|2266.57|2268.62|2267.12|2268.62|2267.12|2268.07|2266.57|0
1643337730000|2022-01-28 02:42:10|2268.63|2267.13|2268.64|2267.14|2268.76|2267.26|2268.51|2267.01|0
1643337740000|2022-01-28 02:42:20|2268.63|2267.13|2268.66|2267.16|2268.66|2267.16|2268.53|2267.03|0
1643337750000|2022-01-28 02:42:30|2268.65|2267.15|2268.54|2267.04|2268.78|2267.28|2268.53|2267.03|0
1643337760000|2022-01-28 02:42:40|2268.53|2267.03|2268.32|2266.82|2268.53|2267.03|2268.31|2266.81|0
1643337770000|2022-01-28 02:42:50|2268.33|2266.83|2268.77|2267.27|2268.79|2267.29|2268.32|2266.82|0
1643337780000|2022-01-28 02:43:00|2268.76|2267.26|2268.43|2266.93|2268.76|2267.26|2268.41|2266.91|0
1643337790000|2022-01-28 02:43:10|2268.39|2266.89|2268.41|2266.91|2268.41|2266.91|2268.31|2266.81|0
1643337800000|2022-01-28 02:43:20|2268.38|2266.88|2268.54|2267.04|2268.54|2267.04|2268.3|2266.8|0
1643337810000|2022-01-28 02:43:30|2268.53|2267.03|2268.53|2267.03|2268.63|2267.13|2268.41|2266.91|0
1643337820000|2022-01-28 02:43:40|2268.51|2267.01|2268.54|2267.04|2268.54|2267.04|2268.4|2266.9|0
1643337830000|2022-01-28 02:43:50|2268.53|2267.03|2268.31|2266.81|2268.54|2267.04|2268.31|2266.81|0
1643337840000|2022-01-28 02:44:00|2268.32|2266.82|2268.53|2267.03|2268.54|2267.04|2268.32|2266.82|0
1643337850000|2022-01-28 02:44:10|2268.52|2267.02|2268.54|2267.04|2268.54|2267.04|2268.52|2267.02|0
1643337860000|2022-01-28 02:44:20|2268.53|2267.03|2268.54|2267.04|2268.54|2267.04|2268.32|2266.82|0
1643337870000|2022-01-28 02:44:30|2268.55|2267.05|2268.75|2267.25|2268.75|2267.25|2268.54|2267.04|0
1643337880000|2022-01-28 02:44:40|2268.76|2267.26|2268.78|2267.28|2268.78|2267.28|2268.76|2267.26|0
1643337900000|2022-01-28 02:45:00|2268.79|2267.29|2268.55|2267.05|2268.79|2267.29|2268.53|2267.03|0
1643337910000|2022-01-28 02:45:10|2268.62|2267.12|2269.07|2267.57|2269.07|2267.57|2268.62|2267.12|0
1643337920000|2022-01-28 02:45:20|2269.09|2267.59|2269.44|2267.94|2269.45|2267.95|2269.09|2267.59|0
1643337930000|2022-01-28 02:45:30|2269.41|2267.91|2269.2|2267.7|2269.44|2267.94|2269.19|2267.69|0
1643337940000|2022-01-28 02:45:40|2269.19|2267.69|2269.06|2267.56|2269.19|2267.69|2269.06|2267.56|0
1643337950000|2022-01-28 02:45:50|2269.09|2267.59|2269.29|2267.79|2269.29|2267.79|2269.09|2267.59|0
1643337960000|2022-01-28 02:46:00|2269.3|2267.8|2269.18|2267.68|2269.3|2267.8|2269.18|2267.68|0
1643337970000|2022-01-28 02:46:10|2269.19|2267.69|2268.97|2267.47|2269.19|2267.69|2268.97|2267.47|0
1643337980000|2022-01-28 02:46:20|2268.98|2267.48|2268.98|2267.48|2268.98|2267.48|2268.98|2267.48|0
1643337990000|2022-01-28 02:46:30|2268.99|2267.49|2269.22|2267.72|2269.32|2267.82|2268.98|2267.48|0
1643338000000|2022-01-28 02:46:40|2269.25|2267.75|2269.42|2267.92|2269.44|2267.94|2269.25|2267.75|0
1643338010000|2022-01-28 02:46:50|2269.41|2267.91|2269.22|2267.72|2269.41|2267.91|2269.2|2267.7|0
1643338020000|2022-01-28 02:47:00|2269.32|2267.82|2269.42|2267.92|2269.53|2268.03|2269.32|2267.82|0
1643338030000|2022-01-28 02:47:10|2269.46|2267.96|2269.64|2268.14|2269.65|2268.15|2269.41|2267.91|0
1643338040000|2022-01-28 02:47:20|2269.61|2268.11|2269.53|2268.03|2269.65|2268.15|2269.44|2267.94|0
1643338050000|2022-01-28 02:47:30|2269.54|2268.04|2269.67|2268.17|2269.67|2268.17|2269.54|2268.04|0
1643338060000|2022-01-28 02:47:40|2269.74|2268.24|2269.54|2268.04|2269.88|2268.38|2269.54|2268.04|0
1643338070000|2022-01-28 02:47:50|2269.55|2268.05|2269.66|2268.16|2269.67|2268.17|2269.55|2268.05|0
1643338080000|2022-01-28 02:48:00|2269.67|2268.17|2269.88|2268.38|2269.88|2268.38|2269.66|2268.16|0
1643338090000|2022-01-28 02:48:10|2269.89|2268.39|2269.88|2268.38|2269.98|2268.48|2269.87|2268.37|0
1643338100000|2022-01-28 02:48:20|2269.89|2268.39|2269.76|2268.26|2269.89|2268.39|2269.76|2268.26|0
1643338110000|2022-01-28 02:48:30|2269.8|2268.3|2269.98|2268.48|2270.11|2268.61|2269.8|2268.3|0
1643338120000|2022-01-28 02:48:40|2269.95|2268.45|2269.78|2268.28|2269.95|2268.45|2269.76|2268.26|0
1643338130000|2022-01-28 02:48:50|2269.81|2268.31|2270|2268.5|2270|2268.5|2269.81|2268.31|0
1643338140000|2022-01-28 02:49:00|2270.03|2268.53|2270.71|2269.21|2270.71|2269.21|2270.03|2268.53|0
1643338150000|2022-01-28 02:49:10|2270.68|2269.18|2270.56|2269.06|2270.71|2269.21|2270.56|2269.06|0
1643338160000|2022-01-28 02:49:20|2270.48|2268.98|2270.48|2268.98|2270.61|2269.11|2270.37|2268.87|0
1643338170000|2022-01-28 02:49:30|2270.47|2268.97|2270.61|2269.11|2270.61|2269.11|2270.47|2268.97|0
1643338180000|2022-01-28 02:49:40|2270.62|2269.12|2271.12|2269.62|2271.12|2269.62|2270.62|2269.12|0
1643338190000|2022-01-28 02:49:50|2271.11|2269.61|2270.99|2269.49|2271.11|2269.61|2270.99|2269.49|0
1643338200000|2022-01-28 02:50:00|2271.02|2269.52|2270.9|2269.4|2271.36|2269.86|2270.9|2269.4|0
1643338210000|2022-01-28 02:50:10|2270.7|2269.2|2270.65|2269.15|2270.77|2269.27|2270.65|2269.15|0
1643338220000|2022-01-28 02:50:20|2270.67|2269.17|2270.44|2268.94|2270.67|2269.17|2270.43|2268.93|0
1643338230000|2022-01-28 02:50:30|2270.43|2268.93|2270.2|2268.7|2270.52|2269.02|2270.18|2268.68|0
1643338240000|2022-01-28 02:50:40|2270.27|2268.77|2270.65|2269.15|2270.74|2269.24|2270.27|2268.77|0
1643338250000|2022-01-28 02:50:50|2270.64|2269.14|2270.74|2269.24|2270.74|2269.24|2270.52|2269.02|0
1643338260000|2022-01-28 02:51:00|2270.76|2269.26|2270.77|2269.27|2270.77|2269.27|2270.67|2269.17|0
1643338270000|2022-01-28 02:51:10|2270.79|2269.29|2271.14|2269.64|2271.23|2269.73|2270.79|2269.29|0
1643338280000|2022-01-28 02:51:20|2271.1|2269.6|2270.57|2269.07|2271.14|2269.64|2270.56|2269.06|0
1643338290000|2022-01-28 02:51:30|2270.6|2269.1|2270.68|2269.18|2270.68|2269.18|2270.46|2268.96|0
1643338300000|2022-01-28 02:51:40|2270.69|2269.19|2270.54|2269.04|2270.69|2269.19|2270.54|2269.04|0
1643338310000|2022-01-28 02:51:50|2270.51|2269.01|2270.54|2269.04|2270.54|2269.04|2270.45|2268.95|0
1643338320000|2022-01-28 02:52:00|2270.55|2269.05|2270.66|2269.16|2270.68|2269.18|2270.54|2269.04|0
1643338330000|2022-01-28 02:52:10|2270.67|2269.17|2270.55|2269.05|2270.67|2269.17|2270.54|2269.04|0
1643338340000|2022-01-28 02:52:20|2270.52|2269.02|2270.75|2269.25|2270.87|2269.37|2270.46|2268.96|0
1643338350000|2022-01-28 02:52:30|2270.76|2269.26|2270.77|2269.27|2270.89|2269.39|2270.65|2269.15|0
1643338360000|2022-01-28 02:52:40|2270.8|2269.3|2271.21|2269.71|2271.21|2269.71|2270.8|2269.3|0
1643338370000|2022-01-28 02:52:50|2271.18|2269.68|2271.21|2269.71|2271.33|2269.83|2271.11|2269.61|0
1643338380000|2022-01-28 02:53:00|2271.22|2269.72|2270.98|2269.48|2271.22|2269.72|2270.89|2269.39|0
1643338390000|2022-01-28 02:53:10|2270.94|2269.44|2270.66|2269.16|2270.94|2269.44|2270.65|2269.15|0
1643338400000|2022-01-28 02:53:20|2270.67|2269.17|2270.76|2269.26|2270.76|2269.26|2270.66|2269.16|0
1643338410000|2022-01-28 02:53:30|2270.79|2269.29|2271.11|2269.61|2271.11|2269.61|2270.79|2269.29|0
1643338420000|2022-01-28 02:53:40|2271.1|2269.6|2271.32|2269.82|2271.33|2269.83|2271.1|2269.6|0
1643338430000|2022-01-28 02:53:50|2271.33|2269.83|2271.32|2269.82|2271.33|2269.83|2271.31|2269.81|0
1643338440000|2022-01-28 02:54:00|2271.31|2269.81|2271.33|2269.83|2271.34|2269.84|2271.2|2269.7|0
1643338450000|2022-01-28 02:54:10|2271.34|2269.84|2271.81|2270.31|2271.9|2270.4|2271.33|2269.83|0
1643338460000|2022-01-28 02:54:20|2271.85|2270.35|2271.76|2270.26|2271.9|2270.4|2271.66|2270.16|0
1643338470000|2022-01-28 02:54:30|2271.67|2270.17|2271.59|2270.09|2271.8|2270.3|2271.56|2270.06|0
1643338480000|2022-01-28 02:54:40|2271.63|2270.13|2271.8|2270.3|2271.8|2270.3|2271.45|2269.95|0
1643338490000|2022-01-28 02:54:50|2271.79|2270.29|2271.68|2270.18|2271.79|2270.29|2271.58|2270.08|0
1643338500000|2022-01-28 02:55:00|2271.65|2270.15|2271.69|2270.19|2271.83|2270.33|2271.59|2270.09|0
1643338510000|2022-01-28 02:55:10|2271.73|2270.23|2271.69|2270.19|2271.83|2270.33|2271.69|2270.19|0
1643338520000|2022-01-28 02:55:20|2271.73|2270.23|2271.81|2270.31|2271.83|2270.33|2271.69|2270.19|0
1643338530000|2022-01-28 02:55:30|2271.82|2270.32|2271.52|2270.02|2271.83|2270.33|2271.48|2269.98|0
1643338540000|2022-01-28 02:55:40|2271.61|2270.11|2271.49|2269.99|2271.61|2270.11|2271.39|2269.89|0
1643338550000|2022-01-28 02:55:50|2271.52|2270.02|2272.08|2270.58|2272.08|2270.58|2271.52|2270.02|0
1643338560000|2022-01-28 02:56:00|2272.01|2270.51|2271.61|2270.11|2272.01|2270.51|2271.4|2269.9|0
1643338570000|2022-01-28 02:56:10|2271.62|2270.12|2271.17|2269.67|2271.64|2270.14|2271.03|2269.53|0
1643338580000|2022-01-28 02:56:20|2271.13|2269.63|2271.03|2269.53|2271.15|2269.65|2270.93|2269.43|0
1643338590000|2022-01-28 02:56:30|2271.07|2269.57|2270.91|2269.41|2271.17|2269.67|2270.91|2269.41|0
1643338600000|2022-01-28 02:56:40|2270.95|2269.45|2271.05|2269.55|2271.06|2269.56|2270.91|2269.41|0
1643338610000|2022-01-28 02:56:50|2271.03|2269.53|2270.9|2269.4|2271.03|2269.53|2270.8|2269.3|0
1643338620000|2022-01-28 02:57:00|2270.91|2269.41|2271.05|2269.55|2271.05|2269.55|2270.9|2269.4|0
1643338630000|2022-01-28 02:57:10|2271.06|2269.56|2271.03|2269.53|2271.27|2269.77|2271.03|2269.53|0
1643338640000|2022-01-28 02:57:20|2271.02|2269.52|2270.82|2269.32|2271.03|2269.53|2270.81|2269.31|0
1643338650000|2022-01-28 02:57:30|2270.83|2269.33|2270.69|2269.19|2270.83|2269.33|2270.69|2269.19|0
1643338660000|2022-01-28 02:57:40|2270.73|2269.23|2270.81|2269.31|2270.83|2269.33|2270.73|2269.23|0
1643338670000|2022-01-28 02:57:50|2270.83|2269.33|2270.84|2269.34|2270.84|2269.34|2270.83|2269.33|0
1643338680000|2022-01-28 02:58:00|2270.83|2269.33|2270.84|2269.34|2270.84|2269.34|2270.83|2269.33|0
1643338690000|2022-01-28 02:58:10|2270.83|2269.33|2270.83|2269.33|2270.84|2269.34|2270.83|2269.33|0
1643338700000|2022-01-28 02:58:20|2270.85|2269.35|2271.05|2269.55|2271.15|2269.65|2270.85|2269.35|0
1643338710000|2022-01-28 02:58:30|2271.04|2269.54|2270.84|2269.34|2271.05|2269.55|2270.83|2269.33|0
1643338720000|2022-01-28 02:58:40|2270.85|2269.35|2271.38|2269.88|2271.5|2270|2270.85|2269.35|0
1643338730000|2022-01-28 02:58:50|2271.41|2269.91|2271.82|2270.32|2271.84|2270.34|2271.41|2269.91|0
1643338740000|2022-01-28 02:59:00|2271.84|2270.34|2271.74|2270.24|2271.84|2270.34|2271.74|2270.24|0
1643338750000|2022-01-28 02:59:10|2271.78|2270.28|2271.74|2270.24|2271.96|2270.46|2271.74|2270.24|0
1643338760000|2022-01-28 02:59:20|2271.75|2270.25|2271.96|2270.46|2271.97|2270.47|2271.75|2270.25|0
1643338770000|2022-01-28 02:59:30|2271.95|2270.45|2271.73|2270.23|2271.95|2270.45|2271.73|2270.23|0
1643338780000|2022-01-28 02:59:40|2271.74|2270.24|2271.49|2269.99|2271.74|2270.24|2271.49|2269.99|0
1643338790000|2022-01-28 02:59:50|2271.5|2270|2271.27|2269.77|2271.5|2270|2271.26|2269.76|0
1643338800000|2022-01-28 03:00:00|2271.33|2269.83|2271.25|2269.75|2271.49|2269.99|2271.25|2269.75|0
1643338810000|2022-01-28 03:00:10|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|2271.02|2269.52|0
1643338820000|2022-01-28 03:00:20|2271.25|2269.75|2271.68|2270.18|2271.69|2270.19|2271.24|2269.74|0
1643338830000|2022-01-28 03:00:30|2271.69|2270.19|2271.71|2270.21|2271.93|2270.43|2271.69|2270.19|0
1643338840000|2022-01-28 03:00:40|2271.69|2270.19|2271.49|2269.99|2271.69|2270.19|2271.47|2269.97|0
1643338850000|2022-01-28 03:00:50|2271.47|2269.97|2271.33|2269.83|2271.47|2269.97|2271.24|2269.74|0
1643338860000|2022-01-28 03:01:00|2271.37|2269.87|2271.44|2269.94|2271.47|2269.97|2271.37|2269.87|0
1643338870000|2022-01-28 03:01:10|2271.43|2269.93|2271.44|2269.94|2271.45|2269.95|2271.22|2269.72|0
1643338880000|2022-01-28 03:01:20|2271.46|2269.96|2271.68|2270.18|2271.68|2270.18|2271.44|2269.94|0
1643338890000|2022-01-28 03:01:30|2271.64|2270.14|2271.43|2269.93|2271.64|2270.14|2271.43|2269.93|0
1643338900000|2022-01-28 03:01:40|2271.46|2269.96|2271.63|2270.13|2271.65|2270.15|2271.46|2269.96|0
1643338910000|2022-01-28 03:01:50|2271.64|2270.14|2271.87|2270.37|2271.96|2270.46|2271.64|2270.14|0
1643338920000|2022-01-28 03:02:00|2271.91|2270.41|2271.98|2270.48|2272.33|2270.83|2271.91|2270.41|0
1643338930000|2022-01-28 03:02:10|2271.99|2270.49|2272|2270.5|2272.12|2270.62|2271.88|2270.38|0
1643338940000|2022-01-28 03:02:20|2272.03|2270.53|2271.92|2270.42|2272.15|2270.65|2271.92|2270.42|0
1643338950000|2022-01-28 03:02:30|2271.93|2270.43|2271.97|2270.47|2272.12|2270.62|2271.91|2270.41|0
1643338960000|2022-01-28 03:02:40|2271.91|2270.41|2271.68|2270.18|2272.13|2270.63|2271.68|2270.18|0
1643338970000|2022-01-28 03:02:50|2271.67|2270.17|2271.45|2269.95|2271.68|2270.18|2271.44|2269.94|0
1643338980000|2022-01-28 03:03:00|2271.46|2269.96|2271.44|2269.94|2271.66|2270.16|2271.44|2269.94|0
1643338990000|2022-01-28 03:03:10|2271.48|2269.98|2271.46|2269.96|2271.56|2270.06|2271.44|2269.94|0
1643339000000|2022-01-28 03:03:20|2271.49|2269.99|2271.44|2269.94|2271.55|2270.05|2271.44|2269.94|0
1643339010000|2022-01-28 03:03:30|2271.43|2269.93|2271.44|2269.94|2271.45|2269.95|2271.43|2269.93|0
1643339020000|2022-01-28 03:03:40|2271.43|2269.93|2271.44|2269.94|2271.44|2269.94|2271.43|2269.93|0
1643339030000|2022-01-28 03:03:50|2271.45|2269.95|2271.45|2269.95|2271.46|2269.96|2271.44|2269.94|0
1643339040000|2022-01-28 03:04:00|2271.44|2269.94|2271.55|2270.05|2271.55|2270.05|2271.23|2269.73|0
1643339050000|2022-01-28 03:04:10|2271.56|2270.06|2271.67|2270.17|2271.68|2270.18|2271.55|2270.05|0
1643339060000|2022-01-28 03:04:20|2271.64|2270.14|2271.55|2270.05|2271.68|2270.18|2271.55|2270.05|0
1643339070000|2022-01-28 03:04:30|2271.58|2270.08|2271.52|2270.02|2271.66|2270.16|2271.43|2269.93|0
1643339080000|2022-01-28 03:04:40|2271.48|2269.98|2271.19|2269.69|2271.52|2270.02|2271.19|2269.69|0
1643339090000|2022-01-28 03:04:50|2271.23|2269.73|2271.53|2270.03|2271.53|2270.03|2271.23|2269.73|0
1643339100000|2022-01-28 03:05:00|2271.56|2270.06|2271.53|2270.03|2271.65|2270.15|2271.52|2270.02|0
1643339110000|2022-01-28 03:05:10|2271.5|2270|2271.41|2269.91|2271.53|2270.03|2271.41|2269.91|0
1643339120000|2022-01-28 03:05:20|2271.42|2269.92|2271.29|2269.79|2271.52|2270.02|2271.19|2269.69|0
1643339130000|2022-01-28 03:05:30|2271.25|2269.75|2270.96|2269.46|2271.25|2269.75|2270.96|2269.46|0
1643339140000|2022-01-28 03:05:40|2270.94|2269.44|2270.73|2269.23|2270.94|2269.44|2270.73|2269.23|0
1643339150000|2022-01-28 03:05:50|2270.74|2269.24|2270.83|2269.33|2270.84|2269.34|2270.61|2269.11|0
1643339160000|2022-01-28 03:06:00|2270.84|2269.34|2271.06|2269.56|2271.06|2269.56|2270.84|2269.34|0
1643339170000|2022-01-28 03:06:10|2271.03|2269.53|2270.97|2269.47|2271.03|2269.53|2270.94|2269.44|0
1643339180000|2022-01-28 03:06:20|2271|2269.5|2270.84|2269.34|2271.21|2269.71|2270.84|2269.34|0
1643339190000|2022-01-28 03:06:30|2270.83|2269.33|2270.96|2269.46|2270.96|2269.46|2270.74|2269.24|0
1643339200000|2022-01-28 03:06:40|2270.99|2269.49|2270.96|2269.46|2271.05|2269.55|2270.94|2269.44|0
1643339210000|2022-01-28 03:06:50|2270.97|2269.47|2270.83|2269.33|2271.06|2269.56|2270.83|2269.33|0
1643339220000|2022-01-28 03:07:00|2270.87|2269.37|2270.94|2269.44|2271.22|2269.72|2270.83|2269.33|0
1643339230000|2022-01-28 03:07:10|2270.91|2269.41|2270.69|2269.19|2270.94|2269.44|2270.69|2269.19|0
1643339240000|2022-01-28 03:07:20|2270.71|2269.21|2270.7|2269.2|2270.71|2269.21|2270.69|2269.19|0
1643339250000|2022-01-28 03:07:30|2270.69|2269.19|2270.8|2269.3|2270.8|2269.3|2270.69|2269.19|0
1643339260000|2022-01-28 03:07:40|2270.81|2269.31|2270.69|2269.19|2270.81|2269.31|2270.69|2269.19|0
1643339270000|2022-01-28 03:07:50|2270.7|2269.2|2270.27|2268.77|2270.7|2269.2|2270.27|2268.77|0
1643339280000|2022-01-28 03:08:00|2270.28|2268.78|2270.05|2268.55|2270.28|2268.78|2270.05|2268.55|0
1643339290000|2022-01-28 03:08:10|2270.06|2268.56|2270.27|2268.77|2270.27|2268.77|2270.06|2268.56|0
1643339300000|2022-01-28 03:08:20|2270.28|2268.78|2270.28|2268.78|2270.28|2268.78|2270.27|2268.77|0
1643339310000|2022-01-28 03:08:30|2270.29|2268.79|2270.62|2269.12|2270.75|2269.25|2270.29|2268.79|0
1643339320000|2022-01-28 03:08:40|2270.61|2269.11|2270.75|2269.25|2270.75|2269.25|2270.61|2269.11|0
1643339330000|2022-01-28 03:08:50|2270.72|2269.22|2270.5|2269|2270.72|2269.22|2270.49|2268.99|0
1643339340000|2022-01-28 03:09:00|2270.51|2269.01|2270.52|2269.02|2270.52|2269.02|2270.5|2269|0
1643339350000|2022-01-28 03:09:10|2270.59|2269.09|2271.05|2269.55|2271.05|2269.55|2270.59|2269.09|0
1643339360000|2022-01-28 03:09:20|2271.06|2269.56|2271.16|2269.66|2271.16|2269.66|2270.94|2269.44|0
1643339370000|2022-01-28 03:09:30|2271.15|2269.65|2271.16|2269.66|2271.25|2269.75|2270.94|2269.44|0
1643339380000|2022-01-28 03:09:40|2271.2|2269.7|2271.27|2269.77|2271.38|2269.88|2271.2|2269.7|0
1643339390000|2022-01-28 03:09:50|2271.3|2269.8|2271.68|2270.18|2271.74|2270.24|2271.3|2269.8|0
1643339400000|2022-01-28 03:10:00|2271.74|2270.24|2271.4|2269.9|2271.88|2270.38|2271.28|2269.78|0
1643339410000|2022-01-28 03:10:10|2271.36|2269.86|2271.4|2269.9|2271.4|2269.9|2271.27|2269.77|0
1643339420000|2022-01-28 03:10:20|2271.36|2269.86|2270.94|2269.44|2271.36|2269.86|2270.94|2269.44|0
1643339430000|2022-01-28 03:10:30|2270.91|2269.41|2270.94|2269.44|2270.96|2269.46|2270.83|2269.33|0
1643339440000|2022-01-28 03:10:40|2270.95|2269.45|2271.3|2269.8|2271.3|2269.8|2270.94|2269.44|0
1643339450000|2022-01-28 03:10:50|2271.29|2269.79|2271.52|2270.02|2271.53|2270.03|2271.29|2269.79|0
1643339460000|2022-01-28 03:11:00|2271.53|2270.03|2271.44|2269.94|2271.77|2270.27|2271.43|2269.93|0
1643339470000|2022-01-28 03:11:10|2271.45|2269.95|2271.57|2270.07|2271.69|2270.19|2271.44|2269.94|0
1643339480000|2022-01-28 03:11:20|2271.56|2270.06|2271.56|2270.06|2271.69|2270.19|2271.47|2269.97|0
1643339490000|2022-01-28 03:11:30|2271.59|2270.09|2271.93|2270.43|2271.94|2270.44|2271.57|2270.07|0
1643339500000|2022-01-28 03:11:40|2272.01|2270.51|2271.97|2270.47|2272.03|2270.53|2271.79|2270.29|0
1643339510000|2022-01-28 03:11:50|2272.03|2270.53|2272.4|2270.9|2272.4|2270.9|2272.03|2270.53|0
1643339520000|2022-01-28 03:12:00|2272.41|2270.91|2272.28|2270.78|2272.62|2271.12|2272.16|2270.66|0
1643339530000|2022-01-28 03:12:10|2272.31|2270.81|2271.96|2270.46|2272.41|2270.91|2271.96|2270.46|0
1643339540000|2022-01-28 03:12:20|2271.94|2270.44|2272.2|2270.7|2272.2|2270.7|2271.74|2270.24|0
1643339550000|2022-01-28 03:12:30|2272.19|2270.69|2272.29|2270.79|2272.29|2270.79|2272.19|2270.69|0
1643339560000|2022-01-28 03:12:40|2272.28|2270.78|2272.07|2270.57|2272.28|2270.78|2271.97|2270.47|0
1643339570000|2022-01-28 03:12:50|2272.06|2270.56|2272.18|2270.68|2272.18|2270.68|2272.06|2270.56|0
1643339580000|2022-01-28 03:13:00|2272.15|2270.65|2271.94|2270.44|2272.15|2270.65|2271.94|2270.44|0
1643339590000|2022-01-28 03:13:10|2271.87|2270.37|2271.5|2270|2271.87|2270.37|2271.29|2269.79|0
1643339600000|2022-01-28 03:13:20|2271.53|2270.03|2271.59|2270.09|2271.74|2270.24|2271.53|2270.03|0
1643339610000|2022-01-28 03:13:30|2271.56|2270.06|2271.72|2270.22|2271.72|2270.22|2271.49|2269.99|0
1643339620000|2022-01-28 03:13:40|2271.69|2270.19|2271.5|2270|2271.71|2270.21|2271.49|2269.99|0
1643339630000|2022-01-28 03:13:50|2271.49|2269.99|2271.27|2269.77|2271.49|2269.99|2271.03|2269.53|0
1643339640000|2022-01-28 03:14:00|2271.23|2269.73|2271.03|2269.53|2271.36|2269.86|2270.91|2269.41|0
1643339650000|2022-01-28 03:14:10|2271.02|2269.52|2271|2269.5|2271.03|2269.53|2270.9|2269.4|0
1643339660000|2022-01-28 03:14:20|2270.91|2269.41|2270.81|2269.31|2270.91|2269.41|2270.8|2269.3|0
1643339670000|2022-01-28 03:14:30|2270.88|2269.38|2270.8|2269.3|2271.02|2269.52|2270.8|2269.3|0
1643339680000|2022-01-28 03:14:40|2270.76|2269.26|2270.78|2269.28|2270.79|2269.29|2270.65|2269.15|0
1643339690000|2022-01-28 03:14:50|2270.82|2269.32|2271.02|2269.52|2271.03|2269.53|2270.82|2269.32|0
1643339700000|2022-01-28 03:15:00|2271.01|2269.51|2270.66|2269.16|2271.02|2269.52|2270.65|2269.15|0
1643339710000|2022-01-28 03:15:10|2270.65|2269.15|2270.26|2268.76|2270.65|2269.15|2270.21|2268.71|0
1643339720000|2022-01-28 03:15:20|2270.34|2268.84|2270.21|2268.71|2270.43|2268.93|2270.21|2268.71|0
1643339730000|2022-01-28 03:15:30|2270.18|2268.68|2269.24|2267.74|2270.18|2268.68|2269.24|2267.74|0
1643339740000|2022-01-28 03:15:40|2269.28|2267.78|2269.39|2267.89|2269.49|2267.99|2269.17|2267.67|0
1643339750000|2022-01-28 03:15:50|2269.42|2267.92|2269.14|2267.64|2269.48|2267.98|2269.14|2267.64|0
1643339760000|2022-01-28 03:16:00|2269.15|2267.65|2269.15|2267.65|2269.28|2267.78|2269.04|2267.54|0
1643339770000|2022-01-28 03:16:10|2269.12|2267.62|2269.15|2267.65|2269.15|2267.65|2269.01|2267.51|0
1643339780000|2022-01-28 03:16:20|2269.12|2267.62|2269.4|2267.9|2269.64|2268.14|2269.04|2267.54|0
1643339790000|2022-01-28 03:16:30|2269.36|2267.86|2269.28|2267.78|2269.4|2267.9|2269.27|2267.77|0
1643339800000|2022-01-28 03:16:40|2269.31|2267.81|2269.18|2267.68|2269.42|2267.92|2269.18|2267.68|0
1643339810000|2022-01-28 03:16:50|2269.19|2267.69|2269.04|2267.54|2269.19|2267.69|2268.82|2267.32|0
1643339820000|2022-01-28 03:17:00|2269.05|2267.55|2268.82|2267.32|2269.05|2267.55|2268.73|2267.23|0
1643339830000|2022-01-28 03:17:10|2268.8|2267.3|2268.24|2266.74|2268.8|2267.3|2268.24|2266.74|0
1643339840000|2022-01-28 03:17:20|2268.28|2266.78|2268.46|2266.96|2268.48|2266.98|2268.28|2266.78|0
1643339850000|2022-01-28 03:17:30|2268.49|2266.99|2268.35|2266.85|2268.71|2267.21|2268.34|2266.84|0
1643339860000|2022-01-28 03:17:40|2268.33|2266.83|2268.36|2266.86|2268.48|2266.98|2268.23|2266.73|0
1643339870000|2022-01-28 03:17:50|2268.4|2266.9|2268.26|2266.76|2268.48|2266.98|2268.26|2266.76|0
1643339880000|2022-01-28 03:18:00|2268.25|2266.75|2267.77|2266.27|2268.26|2266.76|2267.77|2266.27|0
1643339890000|2022-01-28 03:18:10|2267.76|2266.26|2267.76|2266.26|2267.77|2266.27|2267.52|2266.02|0
1643339900000|2022-01-28 03:18:20|2267.74|2266.24|2267.75|2266.25|2267.86|2266.36|2267.74|2266.24|0
1643339910000|2022-01-28 03:18:30|2267.74|2266.24|2267.6|2266.1|2267.98|2266.48|2267.51|2266.01|0
1643339920000|2022-01-28 03:18:40|2267.61|2266.11|2267.86|2266.36|2267.86|2266.36|2267.52|2266.02|0
1643339930000|2022-01-28 03:18:50|2267.83|2266.33|2267.99|2266.49|2268.24|2266.74|2267.76|2266.26|0
1643339940000|2022-01-28 03:19:00|2268|2266.5|2268|2266.5|2268.11|2266.61|2267.99|2266.49|0
1643339950000|2022-01-28 03:19:10|2267.99|2266.49|2268.01|2266.51|2268.02|2266.52|2267.99|2266.49|0
1643339960000|2022-01-28 03:19:20|2268.02|2266.52|2268.13|2266.63|2268.24|2266.74|2268.01|2266.51|0
1643339970000|2022-01-28 03:19:30|2268.16|2266.66|2268.33|2266.83|2268.46|2266.96|2268.16|2266.66|0
1643339980000|2022-01-28 03:19:40|2268.32|2266.82|2268.1|2266.6|2268.32|2266.82|2268.1|2266.6|0
1643339990000|2022-01-28 03:19:50|2268.13|2266.63|2268.2|2266.7|2268.21|2266.71|2268.08|2266.58|0
1643340000000|2022-01-28 03:20:00|2268.21|2266.71|2268.7|2267.2|2268.71|2267.21|2268.08|2266.58|0
1643340010000|2022-01-28 03:20:10|2268.71|2267.21|2268.8|2267.3|2268.81|2267.31|2268.7|2267.2|0
1643340020000|2022-01-28 03:20:20|2268.84|2267.34|2268.8|2267.3|2269.02|2267.52|2268.8|2267.3|0
1643340030000|2022-01-28 03:20:30|2268.84|2267.34|2268.9|2267.4|2268.92|2267.42|2268.68|2267.18|0
1643340040000|2022-01-28 03:20:40|2268.91|2267.41|2268.68|2267.18|2268.91|2267.41|2268.68|2267.18|0
1643340050000|2022-01-28 03:20:50|2268.72|2267.22|2268.79|2267.29|2268.91|2267.41|2268.72|2267.22|0
1643340060000|2022-01-28 03:21:00|2268.82|2267.32|2268.55|2267.05|2269|2267.5|2268.45|2266.95|0
1643340070000|2022-01-28 03:21:10|2268.52|2267.02|2268.55|2267.05|2268.68|2267.18|2268.45|2266.95|0
1643340080000|2022-01-28 03:21:20|2268.56|2267.06|2268.71|2267.21|2268.71|2267.21|2268.56|2267.06|0
1643340090000|2022-01-28 03:21:30|2268.73|2267.23|2268.93|2267.43|2268.93|2267.43|2268.69|2267.19|0
1643340100000|2022-01-28 03:21:40|2268.88|2267.38|2268.69|2267.19|2268.92|2267.42|2268.69|2267.19|0
1643340110000|2022-01-28 03:21:50|2268.68|2267.18|2268.55|2267.05|2268.68|2267.18|2268.46|2266.96|0
1643340120000|2022-01-28 03:22:00|2268.59|2267.09|2268.47|2266.97|2268.69|2267.19|2268.47|2266.97|0
1643340130000|2022-01-28 03:22:10|2268.48|2266.98|2268.48|2266.98|2268.48|2266.98|2268.47|2266.97|0
1643340140000|2022-01-28 03:22:20|2268.47|2266.97|2268.01|2266.51|2268.48|2266.98|2268.01|2266.51|0
1643340150000|2022-01-28 03:22:30|2267.99|2266.49|2267.9|2266.4|2268.1|2266.6|2267.9|2266.4|0
1643340160000|2022-01-28 03:22:40|2267.76|2266.26|2267.77|2266.27|2267.99|2266.49|2267.76|2266.26|0
1643340170000|2022-01-28 03:22:50|2267.76|2266.26|2267.76|2266.26|2267.77|2266.27|2267.75|2266.25|0
1643340180000|2022-01-28 03:23:00|2267.74|2266.24|2267.52|2266.02|2267.74|2266.24|2267.52|2266.02|0
1643340190000|2022-01-28 03:23:10|2267.56|2266.06|2267.21|2265.71|2267.61|2266.11|2267.04|2265.54|0
1643340200000|2022-01-28 03:23:20|2267.13|2265.63|2267.28|2265.78|2267.28|2265.78|2267.03|2265.53|0
1643340210000|2022-01-28 03:23:30|2267.29|2265.79|2267.42|2265.92|2267.42|2265.92|2267.08|2265.58|0
1643340220000|2022-01-28 03:23:40|2267.39|2265.89|2267.18|2265.68|2267.42|2265.92|2267.16|2265.66|0
1643340230000|2022-01-28 03:23:50|2267.17|2265.67|2267.43|2265.93|2267.43|2265.93|2267.17|2265.67|0
1643340240000|2022-01-28 03:24:00|2267.44|2265.94|2267.91|2266.41|2267.91|2266.41|2267.44|2265.94|0
1643340250000|2022-01-28 03:24:10|2267.87|2266.37|2267.8|2266.3|2267.87|2266.37|2267.67|2266.17|0
1643340260000|2022-01-28 03:24:20|2267.81|2266.31|2267.8|2266.3|2267.81|2266.31|2267.8|2266.3|0
1643340270000|2022-01-28 03:24:30|2267.82|2266.32|2267.58|2266.08|2268.03|2266.53|2267.57|2266.07|0
1643340280000|2022-01-28 03:24:40|2267.57|2266.07|2267.36|2265.86|2267.57|2266.07|2267.35|2265.85|0
1643340290000|2022-01-28 03:24:50|2267.4|2265.9|2267.41|2265.91|2267.67|2266.17|2267.4|2265.9|0
1643340300000|2022-01-28 03:25:00|2267.42|2265.92|2267.17|2265.67|2267.53|2266.03|2267.17|2265.67|0
1643340310000|2022-01-28 03:25:10|2267.21|2265.71|2267.55|2266.05|2267.55|2266.05|2267.21|2265.71|0
1643340320000|2022-01-28 03:25:20|2267.51|2266.01|2267.55|2266.05|2267.64|2266.14|2267.42|2265.92|0
1643340330000|2022-01-28 03:25:30|2267.52|2266.02|2267.32|2265.82|2267.52|2266.02|2267.32|2265.82|0
1643340340000|2022-01-28 03:25:40|2267.29|2265.79|2266.95|2265.45|2267.32|2265.82|2266.95|2265.45|0
1643340350000|2022-01-28 03:25:50|2266.99|2265.49|2267.06|2265.56|2267.07|2265.57|2266.95|2265.45|0
1643340360000|2022-01-28 03:26:00|2266.95|2265.45|2266.85|2265.35|2266.95|2265.45|2266.85|2265.35|0
1643340370000|2022-01-28 03:26:10|2266.84|2265.34|2266.46|2264.96|2266.84|2265.34|2266.4|2264.9|0
1643340380000|2022-01-28 03:26:20|2266.41|2264.91|2266.41|2264.91|2266.64|2265.14|2266.4|2264.9|0
1643340390000|2022-01-28 03:26:30|2266.42|2264.92|2266.64|2265.14|2266.76|2265.26|2266.42|2264.92|0
1643340400000|2022-01-28 03:26:40|2266.65|2265.15|2266.88|2265.38|2266.88|2265.38|2266.64|2265.14|0
1643340410000|2022-01-28 03:26:50|2266.85|2265.35|2266.77|2265.27|2266.88|2265.38|2266.65|2265.15|0
1643340420000|2022-01-28 03:27:00|2266.8|2265.3|2266.42|2264.92|2266.89|2265.39|2266.42|2264.92|0
1643340430000|2022-01-28 03:27:10|2266.41|2264.91|2266.04|2264.54|2266.51|2265.01|2265.94|2264.44|0
1643340440000|2022-01-28 03:27:20|2266.15|2264.65|2266.18|2264.68|2266.19|2264.69|2266.04|2264.54|0
1643340450000|2022-01-28 03:27:30|2266.19|2264.69|2266.07|2264.57|2266.19|2264.69|2265.95|2264.45|0
1643340460000|2022-01-28 03:27:40|2266.19|2264.69|2266.29|2264.79|2266.42|2264.92|2265.97|2264.47|0
1643340470000|2022-01-28 03:27:50|2266.28|2264.78|2266.29|2264.79|2266.42|2264.92|2266.18|2264.68|0
1643340480000|2022-01-28 03:28:00|2266.25|2264.75|2266.61|2265.11|2266.61|2265.11|2266.18|2264.68|0
1643340490000|2022-01-28 03:28:10|2266.6|2265.1|2266.49|2264.99|2266.61|2265.11|2266.39|2264.89|0
1643340500000|2022-01-28 03:28:20|2266.5|2265|2266.62|2265.12|2266.62|2265.12|2266.48|2264.98|0
1643340510000|2022-01-28 03:28:30|2266.63|2265.13|2266.72|2265.22|2266.73|2265.23|2266.62|2265.12|0
1643340520000|2022-01-28 03:28:40|2266.68|2265.18|2266.64|2265.14|2266.68|2265.18|2266.51|2265.01|0
1643340530000|2022-01-28 03:28:50|2266.67|2265.17|2266.65|2265.15|2266.98|2265.48|2266.53|2265.03|0
1643340540000|2022-01-28 03:29:00|2266.69|2265.19|2266.63|2265.13|2266.74|2265.24|2266.51|2265.01|0
1643340550000|2022-01-28 03:29:10|2266.6|2265.1|2267.37|2265.87|2267.37|2265.87|2266.5|2265|0
1643340560000|2022-01-28 03:29:20|2267.38|2265.88|2267.51|2266.01|2267.51|2266.01|2267.36|2265.86|0
1643340570000|2022-01-28 03:29:30|2267.52|2266.02|2267.16|2265.66|2267.52|2266.02|2267.04|2265.54|0
1643340580000|2022-01-28 03:29:40|2267.35|2265.85|2267.24|2265.74|2267.36|2265.86|2267.13|2265.63|0
1643340590000|2022-01-28 03:29:50|2267.2|2265.7|2266.66|2265.16|2267.2|2265.7|2266.66|2265.16|0
1643340600000|2022-01-28 03:30:00|2266.67|2265.17|2266.82|2265.32|2266.82|2265.32|2266.43|2264.93|0
1643340610000|2022-01-28 03:30:10|2266.85|2265.35|2266.92|2265.42|2267.25|2265.75|2266.85|2265.35|0
1643340620000|2022-01-28 03:30:20|2266.93|2265.43|2266.82|2265.32|2266.93|2265.43|2266.82|2265.32|0
1643340630000|2022-01-28 03:30:30|2266.84|2265.34|2266.92|2265.42|2267.04|2265.54|2266.7|2265.2|0
1643340640000|2022-01-28 03:30:40|2266.93|2265.43|2266.92|2265.42|2267.05|2265.55|2266.92|2265.42|0
1643340650000|2022-01-28 03:30:50|2266.88|2265.38|2266.67|2265.17|2266.88|2265.38|2266.57|2265.07|0
1643340660000|2022-01-28 03:31:00|2266.68|2265.18|2266.48|2264.98|2266.9|2265.4|2266.38|2264.88|0
1643340670000|2022-01-28 03:31:10|2266.51|2265.01|2267.16|2265.66|2267.29|2265.79|2266.51|2265.01|0
1643340680000|2022-01-28 03:31:20|2267.13|2265.63|2267.07|2265.57|2267.13|2265.63|2266.94|2265.44|0
1643340690000|2022-01-28 03:31:30|2267.04|2265.54|2266.51|2265.01|2267.04|2265.54|2266.47|2264.97|0
1643340700000|2022-01-28 03:31:40|2266.59|2265.09|2266.48|2264.98|2266.69|2265.19|2266.47|2264.97|0
1643340710000|2022-01-28 03:31:50|2266.49|2264.99|2266.49|2264.99|2266.71|2265.21|2266.47|2264.97|0
1643340720000|2022-01-28 03:32:00|2266.52|2265.02|2266.9|2265.4|2266.9|2265.4|2266.52|2265.02|0
1643340730000|2022-01-28 03:32:10|2266.91|2265.41|2267.14|2265.64|2267.14|2265.64|2266.91|2265.41|0
1643340740000|2022-01-28 03:32:20|2267.15|2265.65|2267.16|2265.66|2267.29|2265.79|2267.15|2265.65|0
1643340750000|2022-01-28 03:32:30|2267.13|2265.63|2267.08|2265.58|2267.31|2265.81|2267.06|2265.56|0
1643340760000|2022-01-28 03:32:40|2267.07|2265.57|2267.31|2265.81|2267.41|2265.91|2267.07|2265.57|0
1643340770000|2022-01-28 03:32:50|2267.34|2265.84|2267.29|2265.79|2267.41|2265.91|2267.29|2265.79|0
1643340780000|2022-01-28 03:33:00|2267.28|2265.78|2266.94|2265.44|2267.28|2265.78|2266.94|2265.44|0
1643340790000|2022-01-28 03:33:10|2266.91|2265.41|2266.85|2265.35|2266.91|2265.41|2266.64|2265.14|0
1643340800000|2022-01-28 03:33:20|2266.82|2265.32|2266.84|2265.34|2266.85|2265.35|2266.71|2265.21|0
1643340810000|2022-01-28 03:33:30|2266.87|2265.37|2267.6|2266.1|2267.6|2266.1|2266.87|2265.37|0
1643340820000|2022-01-28 03:33:40|2267.61|2266.11|2267.73|2266.23|2267.84|2266.34|2267.61|2266.11|0
1643340830000|2022-01-28 03:33:50|2267.72|2266.22|2267.27|2265.77|2267.72|2266.22|2267.27|2265.77|0
1643340840000|2022-01-28 03:34:00|2267.26|2265.76|2267.28|2265.78|2267.28|2265.78|2267.02|2265.52|0
1643340850000|2022-01-28 03:34:10|2267.31|2265.81|2267.74|2266.24|2267.74|2266.24|2267.31|2265.81|0
1643340860000|2022-01-28 03:34:20|2267.75|2266.25|2267.53|2266.03|2267.76|2266.26|2267.31|2265.81|0
1643340870000|2022-01-28 03:34:30|2267.43|2265.93|2267.29|2265.79|2267.43|2265.93|2267.17|2265.67|0
1643340880000|2022-01-28 03:34:40|2267.38|2265.88|2267.47|2265.97|2267.5|2266|2267.38|2265.88|0
1643340890000|2022-01-28 03:34:50|2267.44|2265.94|2267.38|2265.88|2267.49|2265.99|2267.25|2265.75|0
1643340900000|2022-01-28 03:35:00|2267.39|2265.89|2267.37|2265.87|2267.49|2265.99|2267.37|2265.87|0
1643340910000|2022-01-28 03:35:10|2267.38|2265.88|2267.48|2265.98|2267.49|2265.99|2267.37|2265.87|0
1643340920000|2022-01-28 03:35:20|2267.49|2265.99|2267.27|2265.77|2267.49|2265.99|2267.25|2265.75|0
1643340930000|2022-01-28 03:35:30|2267.3|2265.8|2267.4|2265.9|2267.62|2266.12|2267.3|2265.8|0
1643340940000|2022-01-28 03:35:40|2267.41|2265.91|2267.4|2265.9|2267.62|2266.12|2267.27|2265.77|0
1643340950000|2022-01-28 03:35:50|2267.43|2265.93|2267.49|2265.99|2267.5|2266|2267.4|2265.9|0
1643340960000|2022-01-28 03:36:00|2267.5|2266|2267.62|2266.12|2267.72|2266.22|2267.5|2266|0
1643340970000|2022-01-28 03:36:10|2267.5|2266|2267.94|2266.44|2267.96|2266.46|2267.38|2265.88|0
1643340980000|2022-01-28 03:36:20|2267.96|2266.46|2267.87|2266.37|2267.96|2266.46|2267.85|2266.35|0
1643340990000|2022-01-28 03:36:30|2267.86|2266.36|2267.41|2265.91|2267.87|2266.37|2267.41|2265.91|0
1643341000000|2022-01-28 03:36:40|2267.4|2265.9|2266.93|2265.43|2267.4|2265.9|2266.93|2265.43|0
1643341010000|2022-01-28 03:36:50|2266.94|2265.44|2266.93|2265.43|2266.95|2265.45|2266.93|2265.43|0
1643341020000|2022-01-28 03:37:00|2266.92|2265.42|2267.44|2265.94|2267.44|2265.94|2266.92|2265.42|0
1643341030000|2022-01-28 03:37:10|2267.46|2265.96|2267.11|2265.61|2267.46|2265.96|2267.11|2265.61|0
1643341040000|2022-01-28 03:37:20|2267.09|2265.59|2267.09|2265.59|2267.19|2265.69|2267.08|2265.58|0
1643341050000|2022-01-28 03:37:30|2267.1|2265.6|2266.71|2265.21|2267.1|2265.6|2266.62|2265.12|0
1643341060000|2022-01-28 03:37:40|2266.72|2265.22|2267.18|2265.68|2267.18|2265.68|2266.72|2265.22|0
1643341070000|2022-01-28 03:37:50|2267.15|2265.65|2266.86|2265.36|2267.15|2265.65|2266.85|2265.35|0
1643341080000|2022-01-28 03:38:00|2266.87|2265.37|2267.56|2266.06|2267.56|2266.06|2266.87|2265.37|0
1643341090000|2022-01-28 03:38:10|2267.53|2266.03|2267.33|2265.83|2267.53|2266.03|2267.19|2265.69|0
1643341100000|2022-01-28 03:38:20|2267.34|2265.84|2267.32|2265.82|2267.55|2266.05|2267.31|2265.81|0
1643341110000|2022-01-28 03:38:30|2267.3|2265.8|2267.25|2265.75|2267.31|2265.81|2267.09|2265.59|0
1643341120000|2022-01-28 03:38:40|2267.26|2265.76|2267.49|2265.99|2267.49|2265.99|2267.26|2265.76|0
1643341130000|2022-01-28 03:38:50|2267.47|2265.97|2267.5|2266|2267.59|2266.09|2267.35|2265.85|0
1643341140000|2022-01-28 03:39:00|2267.53|2266.03|2267.41|2265.91|2267.75|2266.25|2267.4|2265.9|0
1643341150000|2022-01-28 03:39:10|2267.45|2265.95|2267.42|2265.92|2267.54|2266.04|2267.41|2265.91|0
1643341160000|2022-01-28 03:39:20|2267.45|2265.95|2267.2|2265.7|2267.55|2266.05|2267.11|2265.61|0
1643341170000|2022-01-28 03:39:30|2267.17|2265.67|2266.67|2265.17|2267.17|2265.67|2266.55|2265.05|0
1643341180000|2022-01-28 03:39:40|2266.68|2265.18|2266.68|2265.18|2266.88|2265.38|2266.66|2265.16|0
1643341190000|2022-01-28 03:39:50|2266.69|2265.19|2267.23|2265.73|2267.23|2265.73|2266.69|2265.19|0
1643341200000|2022-01-28 03:40:00|2267.2|2265.7|2267.13|2265.63|2267.2|2265.7|2267.12|2265.62|0
1643341210000|2022-01-28 03:40:10|2267.12|2265.62|2266.9|2265.4|2267.13|2265.63|2266.89|2265.39|0
1643341220000|2022-01-28 03:40:20|2266.87|2265.37|2266.43|2264.93|2266.87|2265.37|2266.21|2264.71|0
1643341230000|2022-01-28 03:40:30|2266.44|2264.94|2266.29|2264.79|2266.53|2265.03|2266.28|2264.78|0
1643341240000|2022-01-28 03:40:40|2266.41|2264.91|2266.65|2265.15|2266.65|2265.15|2266.19|2264.69|0
1643341250000|2022-01-28 03:40:50|2266.53|2265.03|2266.24|2264.74|2266.66|2265.16|2266.24|2264.74|0
1643341260000|2022-01-28 03:41:00|2266.27|2264.77|2266.31|2264.81|2266.55|2265.05|2266.21|2264.71|0
1643341270000|2022-01-28 03:41:10|2266.32|2264.82|2266.45|2264.95|2266.56|2265.06|2266.31|2264.81|0
1643341280000|2022-01-28 03:41:20|2266.46|2264.96|2266.33|2264.83|2266.56|2265.06|2266.33|2264.83|0
1643341290000|2022-01-28 03:41:30|2266.34|2264.84|2266.33|2264.83|2266.46|2264.96|2266.33|2264.83|0
1643341300000|2022-01-28 03:41:40|2266.29|2264.79|2266.44|2264.94|2266.45|2264.95|2266.11|2264.61|0
1643341310000|2022-01-28 03:41:50|2266.41|2264.91|2266.02|2264.52|2266.41|2264.91|2266|2264.5|0
1643341320000|2022-01-28 03:42:00|2266|2264.5|2265.33|2263.83|2266|2264.5|2265.33|2263.83|0
1643341330000|2022-01-28 03:42:10|2265.36|2263.86|2265.62|2264.12|2265.75|2264.25|2265.36|2263.86|0
1643341340000|2022-01-28 03:42:20|2265.63|2264.13|2265.62|2264.12|2265.74|2264.24|2265.62|2264.12|0
1643341350000|2022-01-28 03:42:30|2265.64|2264.14|2265.14|2263.64|2265.64|2264.14|2265.14|2263.64|0
1643341360000|2022-01-28 03:42:40|2265.17|2263.67|2264.85|2263.35|2265.27|2263.77|2264.7|2263.2|0
1643341370000|2022-01-28 03:42:50|2264.81|2263.31|2264.6|2263.1|2264.85|2263.35|2264.39|2262.89|0
1643341380000|2022-01-28 03:43:00|2264.61|2263.11|2264.5|2263|2264.64|2263.14|2264.42|2262.92|0
1643341390000|2022-01-28 03:43:10|2264.54|2263.04|2264.64|2263.14|2264.74|2263.24|2264.54|2263.04|0
1643341400000|2022-01-28 03:43:20|2264.65|2263.15|2264.65|2263.15|2264.87|2263.37|2264.64|2263.14|0
1643341410000|2022-01-28 03:43:30|2264.69|2263.19|2264.86|2263.36|2264.87|2263.37|2264.69|2263.19|0
1643341420000|2022-01-28 03:43:40|2264.87|2263.37|2265.09|2263.59|2265.18|2263.68|2264.87|2263.37|0
1643341430000|2022-01-28 03:43:50|2265.08|2263.58|2264.85|2263.35|2265.09|2263.59|2264.85|2263.35|0
1643341440000|2022-01-28 03:44:00|2264.86|2263.36|2264.86|2263.36|2264.87|2263.37|2264.85|2263.35|0
1643341450000|2022-01-28 03:44:10|2264.83|2263.33|2264.49|2262.99|2264.83|2263.33|2264.18|2262.68|0
1643341460000|2022-01-28 03:44:20|2264.48|2262.98|2264.7|2263.2|2264.72|2263.22|2264.48|2262.98|0
1643341470000|2022-01-28 03:44:30|2264.67|2263.17|2265.29|2263.79|2265.29|2263.79|2264.61|2263.11|0
1643341480000|2022-01-28 03:44:40|2265.33|2263.83|2265.51|2264.01|2265.51|2264.01|2265.33|2263.83|0
1643341490000|2022-01-28 03:44:50|2265.45|2263.95|2265.14|2263.64|2265.45|2263.95|2265.04|2263.54|0
1643341500000|2022-01-28 03:45:00|2265.11|2263.61|2265.14|2263.64|2265.14|2263.64|2265.04|2263.54|0
1643341510000|2022-01-28 03:45:10|2265.15|2263.65|2265.14|2263.64|2265.26|2263.76|2265.14|2263.64|0
1643341520000|2022-01-28 03:45:20|2265.11|2263.61|2265.05|2263.55|2265.11|2263.61|2265.05|2263.55|0
1643341530000|2022-01-28 03:45:30|2265.02|2263.52|2265.26|2263.76|2265.34|2263.84|2264.83|2263.33|0
1643341540000|2022-01-28 03:45:40|2265.29|2263.79|2265.34|2263.84|2265.34|2263.84|2265.29|2263.79|0
1643341550000|2022-01-28 03:45:50|2265.31|2263.81|2265.02|2263.52|2265.31|2263.81|2265.02|2263.52|0
1643341560000|2022-01-28 03:46:00|2264.99|2263.49|2264.79|2263.29|2265.02|2263.52|2264.79|2263.29|0
1643341570000|2022-01-28 03:46:10|2264.8|2263.3|2265.23|2263.73|2265.23|2263.73|2264.44|2262.94|0
1643341580000|2022-01-28 03:46:20|2265.26|2263.76|2265.32|2263.82|2265.46|2263.96|2265.26|2263.76|0
1643341590000|2022-01-28 03:46:30|2265.29|2263.79|2265.34|2263.84|2265.34|2263.84|2265.24|2263.74|0
1643341600000|2022-01-28 03:46:40|2265.38|2263.88|2265.34|2263.84|2265.46|2263.96|2265.24|2263.74|0
1643341610000|2022-01-28 03:46:50|2265.38|2263.88|2265.34|2263.84|2265.46|2263.96|2265.34|2263.84|0
1643341620000|2022-01-28 03:47:00|2265.3|2263.8|2265.12|2263.62|2265.3|2263.8|2265.03|2263.53|0
1643341630000|2022-01-28 03:47:10|2265.15|2263.65|2265.26|2263.76|2265.27|2263.77|2265.15|2263.65|0
1643341640000|2022-01-28 03:47:20|2265.29|2263.79|2265.96|2264.46|2266.3|2264.8|2265.29|2263.79|0
1643341650000|2022-01-28 03:47:30|2265.95|2264.45|2266.2|2264.7|2266.21|2264.71|2265.95|2264.45|0
1643341660000|2022-01-28 03:47:40|2266.19|2264.69|2265.83|2264.33|2266.31|2264.81|2265.83|2264.33|0
1643341670000|2022-01-28 03:47:50|2265.86|2264.36|2266.29|2264.79|2266.29|2264.79|2265.86|2264.36|0
1643341680000|2022-01-28 03:48:00|2266.26|2264.76|2266.11|2264.61|2266.26|2264.76|2266.06|2264.56|0
1643341690000|2022-01-28 03:48:10|2266.19|2264.69|2266.21|2264.71|2266.21|2264.71|2266.19|2264.69|0
1643341700000|2022-01-28 03:48:20|2266.26|2264.76|2266.74|2265.24|2266.88|2265.38|2266.26|2264.76|0
1643341710000|2022-01-28 03:48:30|2266.75|2265.25|2266.87|2265.37|2266.97|2265.47|2266.75|2265.25|0
1643341720000|2022-01-28 03:48:40|2266.84|2265.34|2266.74|2265.24|2266.88|2265.38|2266.63|2265.13|0
1643341730000|2022-01-28 03:48:50|2266.73|2265.23|2266.72|2265.22|2266.73|2265.23|2266.63|2265.13|0
1643341740000|2022-01-28 03:49:00|2266.71|2265.21|2266.71|2265.21|2266.86|2265.36|2266.62|2265.12|0
1643341750000|2022-01-28 03:49:10|2266.68|2265.18|2266.63|2265.13|2266.68|2265.18|2266.62|2265.12|0
1643341760000|2022-01-28 03:49:20|2266.65|2265.15|2266.39|2264.89|2266.86|2265.36|2266.37|2264.87|0
1643341770000|2022-01-28 03:49:30|2266.38|2264.88|2266.01|2264.51|2266.38|2264.88|2265.76|2264.26|0
1643341780000|2022-01-28 03:49:40|2266.04|2264.54|2266.14|2264.64|2266.15|2264.65|2266.01|2264.51|0
1643341790000|2022-01-28 03:49:50|2266.11|2264.61|2265.93|2264.43|2266.11|2264.61|2265.93|2264.43|0
1643341800000|2022-01-28 03:50:00|2265.95|2264.45|2266.61|2265.11|2266.61|2265.11|2265.95|2264.45|0
1643341810000|2022-01-28 03:50:10|2266.69|2265.19|2266.5|2265|2266.86|2265.36|2266.5|2265|0
1643341820000|2022-01-28 03:50:20|2266.46|2264.96|2266.63|2265.13|2266.73|2265.23|2266.4|2264.9|0
1643341830000|2022-01-28 03:50:30|2266.66|2265.16|2266.71|2265.21|2266.86|2265.36|2266.63|2265.13|0
1643341840000|2022-01-28 03:50:40|2266.74|2265.24|2266.5|2265|2266.85|2265.35|2266.48|2264.98|0
1643341850000|2022-01-28 03:50:50|2266.47|2264.97|2266.4|2264.9|2266.47|2264.97|2266.28|2264.78|0
1643341860000|2022-01-28 03:51:00|2266.37|2264.87|2265.93|2264.43|2266.37|2264.87|2265.79|2264.29|0
1643341870000|2022-01-28 03:51:10|2265.96|2264.46|2266.15|2264.65|2266.15|2264.65|2265.96|2264.46|0
1643341880000|2022-01-28 03:51:20|2266.18|2264.68|2266.26|2264.76|2266.27|2264.77|2266.18|2264.68|0
1643341890000|2022-01-28 03:51:30|2266.25|2264.75|2266.03|2264.53|2266.25|2264.75|2266.03|2264.53|0
1643341900000|2022-01-28 03:51:40|2266.07|2264.57|2266.04|2264.54|2266.17|2264.67|2266.04|2264.54|0
1643341910000|2022-01-28 03:51:50|2266.01|2264.51|2265.5|2264|2266.01|2264.51|2265.49|2263.99|0
1643341920000|2022-01-28 03:52:00|2265.51|2264.01|2265.73|2264.23|2265.73|2264.23|2265.37|2263.87|0
1643341930000|2022-01-28 03:52:10|2265.72|2264.22|2265.73|2264.23|2265.73|2264.23|2265.72|2264.22|0
1643341940000|2022-01-28 03:52:20|2265.74|2264.24|2266.06|2264.56|2266.06|2264.56|2265.74|2264.24|0
1643341950000|2022-01-28 03:52:30|2266.1|2264.6|2265.81|2264.31|2266.18|2264.68|2265.72|2264.22|0
1643341960000|2022-01-28 03:52:40|2266.05|2264.55|2266.56|2265.06|2266.58|2265.08|2266.05|2264.55|0
1643341970000|2022-01-28 03:52:50|2266.55|2265.05|2266.52|2265.02|2266.55|2265.05|2266.51|2265.01|0
1643341980000|2022-01-28 03:53:00|2266.51|2265.01|2266.52|2265.02|2266.52|2265.02|2266.5|2265|0
1643341990000|2022-01-28 03:53:10|2266.51|2265.01|2266.3|2264.8|2266.51|2265.01|2266.27|2264.77|0
1643342000000|2022-01-28 03:53:20|2266.31|2264.81|2266.08|2264.58|2266.31|2264.81|2266.08|2264.58|0
1643342010000|2022-01-28 03:53:30|2266.04|2264.54|2265.94|2264.44|2266.08|2264.58|2265.94|2264.44|0
1643342020000|2022-01-28 03:53:40|2265.95|2264.45|2265.86|2264.36|2265.95|2264.45|2265.74|2264.24|0
1643342030000|2022-01-28 03:53:50|2265.84|2264.34|2265.86|2264.36|2265.86|2264.36|2265.73|2264.23|0
1643342040000|2022-01-28 03:54:00|2265.82|2264.32|2265.51|2264.01|2265.82|2264.32|2265.51|2264.01|0
1643342050000|2022-01-28 03:54:10|2265.55|2264.05|2265.07|2263.57|2265.63|2264.13|2265.07|2263.57|0
1643342060000|2022-01-28 03:54:20|2265.1|2263.6|2265.04|2263.54|2265.18|2263.68|2264.95|2263.45|0
1643342070000|2022-01-28 03:54:30|2265|2263.5|2264.94|2263.44|2265|2263.5|2264.57|2263.07|0
1643342080000|2022-01-28 03:54:40|2264.93|2263.43|2264.73|2263.23|2264.95|2263.45|2264.71|2263.21|0
1643342090000|2022-01-28 03:54:50|2264.72|2263.22|2265.62|2264.12|2265.73|2264.23|2264.72|2263.22|0
1643342100000|2022-01-28 03:55:00|2265.61|2264.11|2265.49|2263.99|2265.62|2264.12|2265.48|2263.98|0
1643342110000|2022-01-28 03:55:10|2265.53|2264.03|2265.81|2264.31|2265.83|2264.33|2265.53|2264.03|0
1643342120000|2022-01-28 03:55:20|2265.78|2264.28|2265.68|2264.18|2265.81|2264.31|2265.68|2264.18|0
1643342130000|2022-01-28 03:55:30|2265.65|2264.15|2265.43|2263.93|2265.68|2264.18|2265.21|2263.71|0
1643342140000|2022-01-28 03:55:40|2265.47|2263.97|2265.55|2264.05|2265.56|2264.06|2265.47|2263.97|0
1643342150000|2022-01-28 03:55:50|2265.62|2264.12|2265.65|2264.15|2265.77|2264.27|2265.54|2264.04|0
1643342160000|2022-01-28 03:56:00|2265.64|2264.14|2265.89|2264.39|2266.02|2264.52|2265.64|2264.14|0
1643342170000|2022-01-28 03:56:10|2265.88|2264.38|2265.56|2264.06|2265.88|2264.38|2265.56|2264.06|0
1643342180000|2022-01-28 03:56:20|2265.57|2264.07|2265.59|2264.09|2265.67|2264.17|2265.57|2264.07|0
1643342190000|2022-01-28 03:56:30|2265.61|2264.11|2265.93|2264.43|2266.05|2264.55|2265.61|2264.11|0
1643342200000|2022-01-28 03:56:40|2265.94|2264.44|2265.95|2264.45|2266.08|2264.58|2265.93|2264.43|0
1643342210000|2022-01-28 03:56:50|2265.99|2264.49|2265.91|2264.41|2266.08|2264.58|2265.91|2264.41|0
1643342220000|2022-01-28 03:57:00|2265.86|2264.36|2265.35|2263.85|2265.86|2264.36|2265.23|2263.73|0
1643342230000|2022-01-28 03:57:10|2265.44|2263.94|2265.25|2263.75|2265.48|2263.98|2265.15|2263.65|0
1643342240000|2022-01-28 03:57:20|2265.26|2263.76|2264.77|2263.27|2265.48|2263.98|2264.76|2263.26|0
1643342250000|2022-01-28 03:57:30|2264.89|2263.39|2265.08|2263.58|2265.34|2263.84|2264.89|2263.39|0
1643342260000|2022-01-28 03:57:40|2264.99|2263.49|2265.48|2263.98|2265.82|2264.32|2264.99|2263.49|0
1643342270000|2022-01-28 03:57:50|2265.47|2263.97|2265.48|2263.98|2265.6|2264.1|2265.37|2263.87|0
1643342280000|2022-01-28 03:58:00|2265.51|2264.01|2265.68|2264.18|2265.81|2264.31|2265.51|2264.01|0
1643342290000|2022-01-28 03:58:10|2265.65|2264.15|2264.95|2263.45|2265.65|2264.15|2264.94|2263.44|0
1643342300000|2022-01-28 03:58:20|2264.96|2263.46|2265.17|2263.67|2265.18|2263.68|2264.95|2263.45|0
1643342310000|2022-01-28 03:58:30|2265.16|2263.66|2265.17|2263.67|2265.17|2263.67|2265.04|2263.54|0
1643342320000|2022-01-28 03:58:40|2265.13|2263.63|2265.04|2263.54|2265.27|2263.77|2265.04|2263.54|0
1643342330000|2022-01-28 03:58:50|2265.01|2263.51|2264.68|2263.18|2265.01|2263.51|2264.55|2263.05|0
1643342340000|2022-01-28 03:59:00|2264.69|2263.19|2264.79|2263.29|2264.92|2263.42|2264.69|2263.19|0
1643342350000|2022-01-28 03:59:10|2264.82|2263.32|2265.14|2263.64|2265.15|2263.65|2264.82|2263.32|0
1643342360000|2022-01-28 03:59:20|2265.12|2263.62|2264.99|2263.49|2265.12|2263.62|2264.78|2263.28|0
1643342370000|2022-01-28 03:59:30|2265|2263.5|2264.77|2263.27|2265|2263.5|2264.77|2263.27|0
1643342380000|2022-01-28 03:59:40|2264.78|2263.28|2264.9|2263.4|2264.92|2263.42|2264.78|2263.28|0
1643342390000|2022-01-28 03:59:50|2264.92|2263.42|2265.02|2263.52|2265.14|2263.64|2264.92|2263.42|0
1643342400000|2022-01-28 04:00:00|2265.06|2263.56|2265.61|2264.11|2265.73|2264.23|2265.06|2263.56|0
1643342410000|2022-01-28 04:00:10|2265.62|2264.12|2265.7|2264.2|2265.84|2264.34|2265.59|2264.09|0
1643342420000|2022-01-28 04:00:20|2265.74|2264.24|2265.47|2263.97|2265.84|2264.34|2265.47|2263.97|0
1643342430000|2022-01-28 04:00:30|2265.46|2263.96|2265.7|2264.2|2265.83|2264.33|2265.46|2263.96|0
1643342440000|2022-01-28 04:00:40|2265.73|2264.23|2266.05|2264.55|2266.05|2264.55|2265.73|2264.23|0
1643342450000|2022-01-28 04:00:50|2266.01|2264.51|2265.76|2264.26|2266.03|2264.53|2265.67|2264.17|0
1643342460000|2022-01-28 04:01:00|2265.68|2264.18|2265.68|2264.18|2266.05|2264.55|2265.67|2264.17|0
1643342470000|2022-01-28 04:01:10|2265.69|2264.19|2265.92|2264.42|2265.93|2264.43|2265.69|2264.19|0
1643342480000|2022-01-28 04:01:20|2265.88|2264.38|2265.81|2264.31|2266.05|2264.55|2265.81|2264.31|0
1643342490000|2022-01-28 04:01:30|2265.8|2264.3|2265.69|2264.19|2265.81|2264.31|2265.68|2264.18|0
1643342500000|2022-01-28 04:01:40|2265.72|2264.22|2265.8|2264.3|2266.18|2264.68|2265.59|2264.09|0
1643342510000|2022-01-28 04:01:50|2265.79|2264.29|2265.19|2263.69|2265.8|2264.3|2265.19|2263.69|0
1643342520000|2022-01-28 04:02:00|2265.18|2263.68|2266.33|2264.83|2266.68|2265.18|2265.18|2263.68|0
1643342530000|2022-01-28 04:02:10|2266.36|2264.86|2266.58|2265.08|2266.58|2265.08|2266.34|2264.84|0
1643342540000|2022-01-28 04:02:20|2266.67|2265.17|2266.3|2264.8|2266.67|2265.17|2266.3|2264.8|0
1643342550000|2022-01-28 04:02:30|2266.22|2264.72|2266.32|2264.82|2266.55|2265.05|2266.21|2264.71|0
1643342560000|2022-01-28 04:02:40|2266.31|2264.81|2266.17|2264.67|2266.32|2264.82|2265.94|2264.44|0
1643342570000|2022-01-28 04:02:50|2266.13|2264.63|2266.15|2264.65|2266.15|2264.65|2265.91|2264.41|0
1643342580000|2022-01-28 04:03:00|2266.14|2264.64|2266.36|2264.86|2266.48|2264.98|2266.14|2264.64|0
1643342590000|2022-01-28 04:03:10|2266.37|2264.87|2266.69|2265.19|2266.69|2265.19|2266.37|2264.87|0
1643342600000|2022-01-28 04:03:20|2266.67|2265.17|2266.25|2264.75|2266.67|2265.17|2266.25|2264.75|0
1643342610000|2022-01-28 04:03:30|2266.26|2264.76|2266.58|2265.08|2266.58|2265.08|2266.26|2264.76|0
1643342620000|2022-01-28 04:03:40|2266.59|2265.09|2266.57|2265.07|2266.59|2265.09|2266.48|2264.98|0
1643342630000|2022-01-28 04:03:50|2266.54|2265.04|2266.34|2264.84|2266.54|2265.04|2266.33|2264.83|0
1643342640000|2022-01-28 04:04:00|2266.33|2264.83|2265.88|2264.38|2266.33|2264.83|2265.88|2264.38|0
1643342650000|2022-01-28 04:04:10|2265.89|2264.39|2265.78|2264.28|2265.89|2264.39|2265.78|2264.28|0
1643342660000|2022-01-28 04:04:20|2265.77|2264.27|2265.76|2264.26|2265.87|2264.37|2265.62|2264.12|0
1643342670000|2022-01-28 04:04:30|2265.75|2264.25|2265.86|2264.36|2266.11|2264.61|2265.75|2264.25|0
1643342680000|2022-01-28 04:04:40|2265.89|2264.39|2265.99|2264.49|2266.11|2264.61|2265.87|2264.37|0
1643342690000|2022-01-28 04:04:50|2266.02|2264.52|2266.03|2264.53|2266.09|2264.59|2265.98|2264.48|0
1643342700000|2022-01-28 04:05:00|2266.09|2264.59|2266|2264.5|2266.11|2264.61|2265.87|2264.37|0
1643342710000|2022-01-28 04:05:10|2266.03|2264.53|2266.09|2264.59|2266.53|2265.03|2266.03|2264.53|0
1643342720000|2022-01-28 04:05:20|2266.08|2264.58|2266.32|2264.82|2266.32|2264.82|2266.08|2264.58|0
1643342730000|2022-01-28 04:05:30|2266.29|2264.79|2266.1|2264.6|2266.32|2264.82|2266.1|2264.6|0
1643342740000|2022-01-28 04:05:40|2266.11|2264.61|2266.09|2264.59|2266.11|2264.61|2266.09|2264.59|0
1643342750000|2022-01-28 04:05:50|2266.1|2264.6|2266.23|2264.73|2266.23|2264.73|2266.1|2264.6|0
1643342760000|2022-01-28 04:06:00|2266.27|2264.77|2266.22|2264.72|2266.44|2264.94|2266.07|2264.57|0
1643342770000|2022-01-28 04:06:10|2266.25|2264.75|2266.43|2264.93|2266.55|2265.05|2266.25|2264.75|0
1643342780000|2022-01-28 04:06:20|2266.42|2264.92|2266.42|2264.92|2266.52|2265.02|2266.42|2264.92|0
1643342790000|2022-01-28 04:06:30|2266.41|2264.91|2266.17|2264.67|2266.41|2264.91|2265.8|2264.3|0
1643342800000|2022-01-28 04:06:40|2266.16|2264.66|2265.73|2264.23|2266.16|2264.66|2265.7|2264.2|0
1643342810000|2022-01-28 04:06:50|2265.8|2264.3|2265.92|2264.42|2266.02|2264.52|2265.59|2264.09|0
1643342820000|2022-01-28 04:07:00|2265.93|2264.43|2265.71|2264.21|2266.17|2264.67|2265.7|2264.2|0
1643342830000|2022-01-28 04:07:10|2265.72|2264.22|2266.08|2264.58|2266.2|2264.7|2265.72|2264.22|0
1643342840000|2022-01-28 04:07:20|2265.99|2264.49|2265.64|2264.14|2265.99|2264.49|2265.62|2264.12|0
1643342850000|2022-01-28 04:07:30|2265.63|2264.13|2265.63|2264.13|2265.87|2264.37|2265.62|2264.12|0
1643342860000|2022-01-28 04:07:40|2265.67|2264.17|2265.85|2264.35|2265.87|2264.37|2265.67|2264.17|0
1643342870000|2022-01-28 04:07:50|2265.86|2264.36|2265.85|2264.35|2265.98|2264.48|2265.84|2264.34|0
1643342880000|2022-01-28 04:08:00|2265.84|2264.34|2266.09|2264.59|2266.09|2264.59|2265.84|2264.34|0
1643342890000|2022-01-28 04:08:10|2266.1|2264.6|2266|2264.5|2266.25|2264.75|2265.87|2264.37|0
1643342900000|2022-01-28 04:08:20|2266.04|2264.54|2266.14|2264.64|2266.14|2264.64|2266.04|2264.54|0
1643342910000|2022-01-28 04:08:30|2266.1|2264.6|2266.14|2264.64|2266.36|2264.86|2266.03|2264.53|0
1643342920000|2022-01-28 04:08:40|2266.12|2264.62|2266.04|2264.54|2266.27|2264.77|2266.04|2264.54|0
1643342930000|2022-01-28 04:08:50|2265.97|2264.47|2265.9|2264.4|2266.02|2264.52|2265.78|2264.28|0
1643342940000|2022-01-28 04:09:00|2265.93|2264.43|2266|2264.5|2266.11|2264.61|2265.78|2264.28|0
1643342950000|2022-01-28 04:09:10|2265.99|2264.49|2265.87|2264.37|2265.99|2264.49|2265.77|2264.27|0
1643342960000|2022-01-28 04:09:20|2265.84|2264.34|2265.76|2264.26|2265.84|2264.34|2265.75|2264.25|0
1643342970000|2022-01-28 04:09:30|2265.75|2264.25|2265.85|2264.35|2266|2264.5|2265.75|2264.25|0
1643342980000|2022-01-28 04:09:40|2265.82|2264.32|2265.99|2264.49|2266|2264.5|2265.75|2264.25|0
1643342990000|2022-01-28 04:09:50|2265.96|2264.46|2265.64|2264.14|2265.96|2264.46|2265.64|2264.14|0
1643343000000|2022-01-28 04:10:00|2265.6|2264.1|2265.17|2263.67|2265.6|2264.1|2265.17|2263.67|0
1643343010000|2022-01-28 04:10:10|2265.2|2263.7|2265.65|2264.15|2265.89|2264.39|2265.2|2263.7|0
1643343020000|2022-01-28 04:10:20|2265.56|2264.06|2265.85|2264.35|2265.89|2264.39|2265.45|2263.95|0
1643343030000|2022-01-28 04:10:30|2265.79|2264.29|2265.79|2264.29|2265.89|2264.39|2265.78|2264.28|0
1643343040000|2022-01-28 04:10:40|2265.76|2264.26|2265.89|2264.39|2265.89|2264.39|2265.66|2264.16|0
1643343050000|2022-01-28 04:10:50|2265.92|2264.42|2265.64|2264.14|2266|2264.5|2265.64|2264.14|0
1643343060000|2022-01-28 04:11:00|2265.65|2264.15|2265.98|2264.48|2266|2264.5|2265.65|2264.15|0
1643343070000|2022-01-28 04:11:10|2265.97|2264.47|2266|2264.5|2266.08|2264.58|2265.97|2264.47|0
1643343080000|2022-01-28 04:11:20|2265.98|2264.48|2265.86|2264.36|2265.99|2264.49|2265.86|2264.36|0
1643343090000|2022-01-28 04:11:30|2265.87|2264.37|2265.94|2264.44|2266.09|2264.59|2265.87|2264.37|0
1643343100000|2022-01-28 04:11:40|2265.86|2264.36|2265.73|2264.23|2265.86|2264.36|2265.59|2264.09|0
1643343110000|2022-01-28 04:11:50|2265.69|2264.19|2265.83|2264.33|2265.83|2264.33|2265.59|2264.09|0
1643343120000|2022-01-28 04:12:00|2265.86|2264.36|2266.05|2264.55|2266.05|2264.55|2265.86|2264.36|0
1643343130000|2022-01-28 04:12:10|2266.06|2264.56|2266.42|2264.92|2266.42|2264.92|2266.06|2264.56|0
1643343140000|2022-01-28 04:12:20|2266.4|2264.9|2266.19|2264.69|2266.4|2264.9|2266.19|2264.69|0
1643343150000|2022-01-28 04:12:30|2266.15|2264.65|2266.42|2264.92|2266.42|2264.92|2266.06|2264.56|0
1643343160000|2022-01-28 04:12:40|2266.3|2264.8|2266.15|2264.65|2266.42|2264.92|2266.15|2264.65|0
1643343170000|2022-01-28 04:12:50|2266.06|2264.56|2266.29|2264.79|2266.42|2264.92|2266.06|2264.56|0
1643343180000|2022-01-28 04:13:00|2266.3|2264.8|2266.2|2264.7|2266.42|2264.92|2266.19|2264.69|0
1643343190000|2022-01-28 04:13:10|2266.28|2264.78|2266.1|2264.6|2266.28|2264.78|2266.06|2264.56|0
1643343200000|2022-01-28 04:13:20|2266.2|2264.7|2266.2|2264.7|2266.2|2264.7|2266.08|2264.58|0
1643343210000|2022-01-28 04:13:30|2266.23|2264.73|2266.5|2265|2266.5|2265|2266.23|2264.73|0
1643343220000|2022-01-28 04:13:40|2266.53|2265.03|2266.5|2265|2266.62|2265.12|2266.5|2265|0
1643343230000|2022-01-28 04:13:50|2266.42|2264.92|2266.42|2264.92|2266.5|2265|2266.4|2264.9|0
1643343240000|2022-01-28 04:14:00|2266.45|2264.95|2266.4|2264.9|2266.5|2265|2266.27|2264.77|0
1643343250000|2022-01-28 04:14:10|2266.37|2264.87|2266.15|2264.65|2266.39|2264.89|2266.03|2264.53|0
1643343260000|2022-01-28 04:14:20|2266.19|2264.69|2266.39|2264.89|2266.49|2264.99|2266.19|2264.69|0
1643343270000|2022-01-28 04:14:30|2266.42|2264.92|2266.39|2264.89|2266.49|2264.99|2266.39|2264.89|0
1643343280000|2022-01-28 04:14:40|2266.38|2264.88|2266.26|2264.76|2266.38|2264.88|2266.16|2264.66|0
1643343290000|2022-01-28 04:14:50|2266.3|2264.8|2266.4|2264.9|2266.5|2265|2266.3|2264.8|0
1643343300000|2022-01-28 04:15:00|2266.43|2264.93|2266.39|2264.89|2266.49|2264.99|2266.25|2264.75|0
1643343310000|2022-01-28 04:15:10|2266.35|2264.85|2266.25|2264.75|2266.39|2264.89|2266.25|2264.75|0
1643343320000|2022-01-28 04:15:20|2266.27|2264.77|2266.17|2264.67|2266.39|2264.89|2266.03|2264.53|0
1643343330000|2022-01-28 04:15:30|2266.13|2264.63|2266.06|2264.56|2266.19|2264.69|2266.05|2264.55|0
1643343340000|2022-01-28 04:15:40|2266.05|2264.55|2266.06|2264.56|2266.2|2264.7|2266.05|2264.55|0
1643343350000|2022-01-28 04:15:50|2266.08|2264.58|2266.08|2264.58|2266.08|2264.58|2266.08|2264.58|0
1643343360000|2022-01-28 04:16:00|2266.07|2264.57|2265.97|2264.47|2266.07|2264.57|2265.96|2264.46|0
1643343370000|2022-01-28 04:16:10|2265.93|2264.43|2265.97|2264.47|2265.97|2264.47|2265.75|2264.25|0
1643343380000|2022-01-28 04:16:20|2266.06|2264.56|2266.08|2264.58|2266.08|2264.58|2266.06|2264.56|0
1643343390000|2022-01-28 04:16:30|2266.07|2264.57|2266.07|2264.57|2266.08|2264.58|2266.07|2264.57|0
1643343400000|2022-01-28 04:16:40|2266.06|2264.56|2265.52|2264.02|2266.06|2264.56|2265.52|2264.02|0
1643343410000|2022-01-28 04:16:50|2265.5|2264|2265.27|2263.77|2265.5|2264|2265.14|2263.64|0
1643343420000|2022-01-28 04:17:00|2265.3|2263.8|2265.5|2264|2265.5|2264|2265.26|2263.76|0
1643343430000|2022-01-28 04:17:10|2265.52|2264.02|2265.49|2263.99|2265.73|2264.23|2265.37|2263.87|0
1643343440000|2022-01-28 04:17:20|2265.5|2264|2265.73|2264.23|2265.82|2264.32|2265.5|2264|0
1643343450000|2022-01-28 04:17:30|2265.74|2264.24|2265.73|2264.23|2265.82|2264.32|2265.73|2264.23|0
1643343460000|2022-01-28 04:17:40|2265.72|2264.22|2265.72|2264.22|2265.74|2264.24|2265.72|2264.22|0
1643343470000|2022-01-28 04:17:50|2265.71|2264.21|2265.5|2264|2265.74|2264.24|2265.5|2264|0
1643343480000|2022-01-28 04:18:00|2265.49|2263.99|2265.3|2263.8|2265.49|2263.99|2265.14|2263.64|0
1643343490000|2022-01-28 04:18:10|2265.5|2264|2265.15|2263.65|2265.5|2264|2265.15|2263.65|0
1643343500000|2022-01-28 04:18:20|2265.16|2263.66|2264.34|2262.84|2265.28|2263.78|2264.34|2262.84|0
1643343510000|2022-01-28 04:18:30|2264.35|2262.85|2264.58|2263.08|2264.58|2263.08|2264.34|2262.84|0
1643343520000|2022-01-28 04:18:40|2264.56|2263.06|2264.79|2263.29|2265.03|2263.53|2264.56|2263.06|0
1643343530000|2022-01-28 04:18:50|2264.8|2263.3|2264.8|2263.3|2264.8|2263.3|2264.67|2263.17|0
1643343540000|2022-01-28 04:19:00|2264.68|2263.18|2264.37|2262.87|2264.8|2263.3|2264.37|2262.87|0
1643343550000|2022-01-28 04:19:10|2264.36|2262.86|2264.01|2262.51|2264.36|2262.86|2263.89|2262.39|0
1643343560000|2022-01-28 04:19:20|2264|2262.5|2263.98|2262.48|2264|2262.5|2263.66|2262.16|0
1643343570000|2022-01-28 04:19:30|2264.01|2262.51|2263.98|2262.48|2264.1|2262.6|2263.76|2262.26|0
1643343580000|2022-01-28 04:19:40|2263.97|2262.47|2263.98|2262.48|2263.98|2262.48|2263.97|2262.47|0
1643343590000|2022-01-28 04:19:50|2264.01|2262.51|2264.34|2262.84|2264.43|2262.93|2264.01|2262.51|0
1643343600000|2022-01-28 04:20:00|2264.31|2262.81|2263.73|2262.23|2264.67|2263.17|2263.73|2262.23|0
1643343610000|2022-01-28 04:20:10|2263.74|2262.24|2264.39|2262.89|2264.39|2262.89|2263.74|2262.24|0
1643343620000|2022-01-28 04:20:20|2264.38|2262.88|2264.69|2263.19|2264.71|2263.21|2264.38|2262.88|0
1643343630000|2022-01-28 04:20:30|2264.61|2263.11|2264.38|2262.88|2264.69|2263.19|2264.37|2262.87|0
1643343640000|2022-01-28 04:20:40|2264.39|2262.89|2264.47|2262.97|2264.83|2263.33|2264.39|2262.89|0
1643343650000|2022-01-28 04:20:50|2264.44|2262.94|2264.02|2262.52|2264.44|2262.94|2264.01|2262.51|0
1643343660000|2022-01-28 04:21:00|2264.03|2262.53|2264.4|2262.9|2264.49|2262.99|2264.03|2262.53|0
1643343670000|2022-01-28 04:21:10|2264.37|2262.87|2264.27|2262.77|2264.4|2262.9|2264.27|2262.77|0
1643343680000|2022-01-28 04:21:20|2264.28|2262.78|2264.62|2263.12|2264.62|2263.12|2264.28|2262.78|0
1643343690000|2022-01-28 04:21:30|2264.65|2263.15|2264.62|2263.12|2264.71|2263.21|2264.61|2263.11|0
1643343700000|2022-01-28 04:21:40|2264.61|2263.11|2264.61|2263.11|2264.62|2263.12|2264.49|2262.99|0
1643343710000|2022-01-28 04:21:50|2264.62|2263.12|2264.4|2262.9|2264.62|2263.12|2264.39|2262.89|0
1643343720000|2022-01-28 04:22:00|2264.39|2262.89|2264.49|2262.99|2264.61|2263.11|2264.39|2262.89|0
1643343730000|2022-01-28 04:22:10|2264.52|2263.02|2264.61|2263.11|2264.69|2263.19|2264.52|2263.02|0
1643343740000|2022-01-28 04:22:20|2264.57|2263.07|2264.14|2262.64|2264.6|2263.1|2264.14|2262.64|0
1643343750000|2022-01-28 04:22:30|2264.02|2262.52|2264.14|2262.64|2264.14|2262.64|2264.01|2262.51|0
1643343760000|2022-01-28 04:22:40|2264.1|2262.6|2264.01|2262.51|2264.12|2262.62|2264.01|2262.51|0
1643343770000|2022-01-28 04:22:50|2264|2262.5|2264.14|2262.64|2264.24|2262.74|2264|2262.5|0
1643343780000|2022-01-28 04:23:00|2264.2|2262.7|2264.14|2262.64|2264.36|2262.86|2264.01|2262.51|0
1643343790000|2022-01-28 04:23:10|2264.12|2262.62|2264.11|2262.61|2264.12|2262.62|2263.89|2262.39|0
1643343800000|2022-01-28 04:23:20|2264.08|2262.58|2264.21|2262.71|2264.21|2262.71|2263.99|2262.49|0
1643343810000|2022-01-28 04:23:30|2264.18|2262.68|2264.11|2262.61|2264.18|2262.68|2263.97|2262.47|0
1643343820000|2022-01-28 04:23:40|2264.1|2262.6|2264.44|2262.94|2264.45|2262.95|2263.98|2262.48|0
1643343830000|2022-01-28 04:23:50|2264.4|2262.9|2264.57|2263.07|2264.58|2263.08|2264.34|2262.84|0
1643343840000|2022-01-28 04:24:00|2264.54|2263.04|2263.98|2262.48|2264.54|2263.04|2263.98|2262.48|0
1643343850000|2022-01-28 04:24:10|2263.94|2262.44|2264.09|2262.59|2264.09|2262.59|2263.88|2262.38|0
1643343860000|2022-01-28 04:24:20|2264.06|2262.56|2263.96|2262.46|2264.09|2262.59|2263.83|2262.33|0
1643343870000|2022-01-28 04:24:30|2263.95|2262.45|2264.18|2262.68|2264.31|2262.81|2263.95|2262.45|0
1643343880000|2022-01-28 04:24:40|2264.19|2262.69|2264.19|2262.69|2264.31|2262.81|2264.18|2262.68|0
1643343890000|2022-01-28 04:24:50|2264.18|2262.68|2264.4|2262.9|2264.56|2263.06|2264.18|2262.68|0
1643343900000|2022-01-28 04:25:00|2264.41|2262.91|2264.2|2262.7|2264.78|2263.28|2264.2|2262.7|0
1643343910000|2022-01-28 04:25:10|2264.11|2262.61|2264.11|2262.61|2264.11|2262.61|2263.87|2262.37|0
1643343920000|2022-01-28 04:25:20|2264.1|2262.6|2264.11|2262.61|2264.11|2262.61|2263.98|2262.48|0
1643343930000|2022-01-28 04:25:30|2264.1|2262.6|2264.11|2262.61|2264.12|2262.62|2263.98|2262.48|0
1643343940000|2022-01-28 04:25:40|2264.07|2262.57|2264.33|2262.83|2264.33|2262.83|2263.99|2262.49|0
1643343960000|2022-01-28 04:26:00|2264.29|2262.79|2264.2|2262.7|2264.29|2262.79|2264.2|2262.7|0
1643343970000|2022-01-28 04:26:10|2264.23|2262.73|2264.42|2262.92|2264.42|2262.92|2264.23|2262.73|0
1643343990000|2022-01-28 04:26:30|2264.45|2262.95|2264.42|2262.92|2264.53|2263.03|2264.42|2262.92|0
1643344000000|2022-01-28 04:26:40|2264.38|2262.88|2264.28|2262.78|2264.38|2262.88|2264.28|2262.78|0
1643344010000|2022-01-28 04:26:50|2264.3|2262.8|2264.28|2262.78|2264.3|2262.8|2264.28|2262.78|0
1643344020000|2022-01-28 04:27:00|2264.27|2262.77|2264.42|2262.92|2264.54|2263.04|2264.06|2262.56|0
1643344040000|2022-01-28 04:27:20|2264.45|2262.95|2264.77|2263.27|2264.77|2263.27|2264.45|2262.95|0
1643344050000|2022-01-28 04:27:30|2264.79|2263.29|2264.88|2263.38|2265.02|2263.52|2264.78|2263.28|0
1643344060000|2022-01-28 04:27:40|2264.89|2263.39|2265.12|2263.62|2265.12|2263.62|2264.89|2263.39|0
1643344070000|2022-01-28 04:27:50|2265.03|2263.53|2265.12|2263.62|2265.12|2263.62|2265.02|2263.52|0
1643344080000|2022-01-28 04:28:00|2265.11|2263.61|2265.03|2263.53|2265.12|2263.62|2264.89|2263.39|0
1643344090000|2022-01-28 04:28:10|2265|2263.5|2265.03|2263.53|2265.03|2263.53|2264.91|2263.41|0
1643344100000|2022-01-28 04:28:20|2265.04|2263.54|2265.04|2263.54|2265.04|2263.54|2265.03|2263.53|0
1643344110000|2022-01-28 04:28:30|2265.05|2263.55|2265.37|2263.87|2265.37|2263.87|2265.05|2263.55|0
1643344120000|2022-01-28 04:28:40|2265.4|2263.9|2265.38|2263.88|2265.51|2264.01|2265.37|2263.87|0
1643344130000|2022-01-28 04:28:50|2265.41|2263.91|2265.52|2264.02|2265.52|2264.02|2265.38|2263.88|0
1643344140000|2022-01-28 04:29:00|2265.48|2263.98|2265.05|2263.55|2265.48|2263.98|2265.05|2263.55|0
1643344150000|2022-01-28 04:29:10|2265.07|2263.57|2265.27|2263.77|2265.38|2263.88|2265.07|2263.57|0
1643344160000|2022-01-28 04:29:20|2265.24|2263.74|2265.12|2263.62|2265.27|2263.77|2265.12|2263.62|0
1643344170000|2022-01-28 04:29:30|2265.13|2263.63|2265.12|2263.62|2265.13|2263.63|2264.9|2263.4|0
1643344180000|2022-01-28 04:29:40|2265.15|2263.65|2265.47|2263.97|2265.47|2263.97|2265.12|2263.62|0
1643344190000|2022-01-28 04:29:50|2265.44|2263.94|2265.24|2263.74|2265.44|2263.94|2265.24|2263.74|0
1643344200000|2022-01-28 04:30:00|2265.33|2263.83|2265.25|2263.75|2265.47|2263.97|2265.24|2263.74|0
1643344210000|2022-01-28 04:30:10|2265.18|2263.68|2265.03|2263.53|2265.24|2263.74|2264.91|2263.41|0
1643344220000|2022-01-28 04:30:20|2265.02|2263.52|2264.9|2263.4|2265.02|2263.52|2264.9|2263.4|0
1643344230000|2022-01-28 04:30:30|2264.87|2263.37|2264.25|2262.75|2264.87|2263.37|2264.25|2262.75|0
1643344240000|2022-01-28 04:30:40|2264.29|2262.79|2264.25|2262.75|2264.37|2262.87|2264.25|2262.75|0
1643344250000|2022-01-28 04:30:50|2264.28|2262.78|2264.47|2262.97|2264.48|2262.98|2264.28|2262.78|0
1643344260000|2022-01-28 04:31:00|2264.48|2262.98|2264.72|2263.22|2264.84|2263.34|2264.48|2262.98|0
1643344270000|2022-01-28 04:31:10|2264.84|2263.34|2264.94|2263.44|2264.94|2263.44|2264.84|2263.34|0
1643344280000|2022-01-28 04:31:20|2264.91|2263.41|2264.71|2263.21|2264.91|2263.41|2264.59|2263.09|0
1643344290000|2022-01-28 04:31:30|2264.74|2263.24|2264.95|2263.45|2265.08|2263.58|2264.74|2263.24|0
1643344300000|2022-01-28 04:31:40|2264.96|2263.46|2265.21|2263.71|2265.21|2263.71|2264.96|2263.46|0
1643344310000|2022-01-28 04:31:50|2265.17|2263.67|2265.09|2263.59|2265.17|2263.67|2264.97|2263.47|0
1643344320000|2022-01-28 04:32:00|2265.06|2263.56|2264.62|2263.12|2265.06|2263.56|2264.47|2262.97|0
1643344330000|2022-01-28 04:32:10|2264.65|2263.15|2265.06|2263.56|2265.06|2263.56|2264.65|2263.15|0
1643344340000|2022-01-28 04:32:20|2265.09|2263.59|2265.16|2263.66|2265.16|2263.66|2265.07|2263.57|0
1643344350000|2022-01-28 04:32:30|2265.2|2263.7|2265.42|2263.92|2265.64|2264.14|2265.2|2263.7|0
1643344360000|2022-01-28 04:32:40|2265.39|2263.89|2265.43|2263.93|2265.43|2263.93|2265.19|2263.69|0
1643344370000|2022-01-28 04:32:50|2265.44|2263.94|2265.31|2263.81|2265.56|2264.06|2265.18|2263.68|0
1643344380000|2022-01-28 04:33:00|2265.32|2263.82|2265.41|2263.91|2265.43|2263.93|2265.2|2263.7|0
1643344390000|2022-01-28 04:33:10|2265.43|2263.93|2265.81|2264.31|2265.9|2264.4|2265.43|2263.93|0
1643344400000|2022-01-28 04:33:20|2265.79|2264.29|2265.81|2264.31|2265.81|2264.31|2265.58|2264.08|0
1643344410000|2022-01-28 04:33:30|2265.84|2264.34|2265.79|2264.29|2265.9|2264.4|2265.66|2264.16|0
1643344420000|2022-01-28 04:33:40|2265.83|2264.33|2265.79|2264.29|2265.89|2264.39|2265.79|2264.29|0
1643344430000|2022-01-28 04:33:50|2265.78|2264.28|2265.65|2264.15|2265.78|2264.28|2265.56|2264.06|0
1643344440000|2022-01-28 04:34:00|2265.66|2264.16|2265.38|2263.88|2265.66|2264.16|2265.3|2263.8|0
1643344450000|2022-01-28 04:34:10|2265.4|2263.9|2265.77|2264.27|2265.78|2264.28|2265.4|2263.9|0
1643344460000|2022-01-28 04:34:20|2265.78|2264.28|2265.64|2264.14|2265.78|2264.28|2265.63|2264.13|0
1643344470000|2022-01-28 04:34:30|2265.68|2264.18|2265.85|2264.35|2265.87|2264.37|2265.68|2264.18|0
1643344480000|2022-01-28 04:34:40|2265.82|2264.32|2265.87|2264.37|2265.99|2264.49|2265.76|2264.26|0
1643344490000|2022-01-28 04:34:50|2265.85|2264.35|2265.87|2264.37|2265.98|2264.48|2265.85|2264.35|0
1643344500000|2022-01-28 04:35:00|2265.88|2264.38|2265.75|2264.25|2265.88|2264.38|2265.63|2264.13|0
1643344510000|2022-01-28 04:35:10|2265.76|2264.26|2265.63|2264.13|2265.76|2264.26|2265.63|2264.13|0
1643344520000|2022-01-28 04:35:20|2265.67|2264.17|2265.76|2264.26|2265.76|2264.26|2265.67|2264.17|0
1643344530000|2022-01-28 04:35:30|2265.75|2264.25|2265.75|2264.25|2265.75|2264.25|2265.75|2264.25|0
1643344540000|2022-01-28 04:35:40|2265.76|2264.26|2265.85|2264.35|2265.99|2264.49|2265.76|2264.26|0
1643344550000|2022-01-28 04:35:50|2265.89|2264.39|2265.74|2264.24|2265.97|2264.47|2265.74|2264.24|0
1643344560000|2022-01-28 04:36:00|2265.7|2264.2|2265.71|2264.21|2265.71|2264.21|2265.59|2264.09|0
1643344570000|2022-01-28 04:36:10|2265.72|2264.22|2265.83|2264.33|2265.84|2264.34|2265.72|2264.22|0
1643344580000|2022-01-28 04:36:20|2265.8|2264.3|2265.51|2264.01|2265.83|2264.33|2265.51|2264.01|0
1643344590000|2022-01-28 04:36:30|2265.6|2264.1|2265.59|2264.09|2265.6|2264.1|2265.49|2263.99|0
1643344600000|2022-01-28 04:36:40|2265.62|2264.12|2265.72|2264.22|2265.81|2264.31|2265.62|2264.12|0
1643344610000|2022-01-28 04:36:50|2265.81|2264.31|2265.8|2264.3|2265.81|2264.31|2265.71|2264.21|0
1643344620000|2022-01-28 04:37:00|2265.71|2264.21|2265.7|2264.2|2265.8|2264.3|2265.69|2264.19|0
1643344630000|2022-01-28 04:37:10|2265.71|2264.21|2265.49|2263.99|2265.8|2264.3|2265.47|2263.97|0
1643344640000|2022-01-28 04:37:20|2265.45|2263.95|2265.74|2264.24|2265.74|2264.24|2265.36|2263.86|0
1643344650000|2022-01-28 04:37:30|2265.62|2264.12|2265.71|2264.21|2265.73|2264.23|2265.59|2264.09|0
1643344660000|2022-01-28 04:37:40|2265.59|2264.09|2265.72|2264.22|2265.72|2264.22|2265.49|2263.99|0
1643344670000|2022-01-28 04:37:50|2265.74|2264.24|2265.82|2264.32|2265.94|2264.44|2265.74|2264.24|0
1643344680000|2022-01-28 04:38:00|2265.85|2264.35|2265.82|2264.32|2265.94|2264.44|2265.72|2264.22|0
1643344690000|2022-01-28 04:38:10|2265.78|2264.28|2265.82|2264.32|2265.82|2264.32|2265.73|2264.23|0
1643344700000|2022-01-28 04:38:20|2265.86|2264.36|2266.18|2264.68|2266.18|2264.68|2265.86|2264.36|0
1643344710000|2022-01-28 04:38:30|2266.19|2264.69|2266.2|2264.7|2266.21|2264.71|2266.06|2264.56|0
1643344720000|2022-01-28 04:38:40|2266.23|2264.73|2266.18|2264.68|2266.29|2264.79|2266.18|2264.68|0
1643344730000|2022-01-28 04:38:50|2266.15|2264.65|2265.83|2264.33|2266.15|2264.65|2265.83|2264.33|0
1643344740000|2022-01-28 04:39:00|2265.81|2264.31|2265.53|2264.03|2265.93|2264.43|2265.53|2264.03|0
1643344750000|2022-01-28 04:39:10|2265.49|2263.99|2265.58|2264.08|2265.71|2264.21|2265.49|2263.99|0
1643344760000|2022-01-28 04:39:20|2265.59|2264.09|2265.69|2264.19|2265.71|2264.21|2265.59|2264.09|0
1643344770000|2022-01-28 04:39:30|2265.66|2264.16|2265.36|2263.86|2265.69|2264.19|2265.36|2263.86|0
1643344780000|2022-01-28 04:39:40|2265.39|2263.89|2265.49|2263.99|2265.49|2263.99|2265.37|2263.87|0
1643344790000|2022-01-28 04:39:50|2265.5|2264|2265.5|2264|2265.72|2264.22|2265.49|2263.99|0
1643344800000|2022-01-28 04:40:00|2265.53|2264.03|2266.19|2264.69|2266.19|2264.69|2265.53|2264.03|0
1643344810000|2022-01-28 04:40:10|2266.16|2264.66|2265.84|2264.34|2266.21|2264.71|2265.84|2264.34|0
1643344820000|2022-01-28 04:40:20|2265.75|2264.25|2265.96|2264.46|2265.96|2264.46|2265.74|2264.24|0
1643344840000|2022-01-28 04:40:40|2265.95|2264.45|2266.16|2264.66|2266.16|2264.66|2265.95|2264.45|0
1643344850000|2022-01-28 04:40:50|2266.18|2264.68|2266.18|2264.68|2266.26|2264.76|2266.18|2264.68|0
1643344860000|2022-01-28 04:41:00|2266.13|2264.63|2265.81|2264.31|2266.13|2264.63|2265.71|2264.21|0
1643344870000|2022-01-28 04:41:10|2265.93|2264.43|2265.96|2264.46|2265.96|2264.46|2265.93|2264.43|0
1643344880000|2022-01-28 04:41:20|2265.95|2264.45|2265.94|2264.44|2265.95|2264.45|2265.93|2264.43|0
1643344890000|2022-01-28 04:41:30|2265.93|2264.43|2265.94|2264.44|2265.94|2264.44|2265.82|2264.32|0
1643344900000|2022-01-28 04:41:40|2265.91|2264.41|2265.93|2264.43|2265.93|2264.43|2265.81|2264.31|0
1643344910000|2022-01-28 04:41:50|2265.96|2264.46|2266.18|2264.68|2266.26|2264.76|2265.96|2264.46|0
1643344920000|2022-01-28 04:42:00|2266.21|2264.71|2266.29|2264.79|2266.41|2264.91|2266.21|2264.71|0
1643344930000|2022-01-28 04:42:10|2266.26|2264.76|2266.19|2264.69|2266.26|2264.76|2266.19|2264.69|0
1643344940000|2022-01-28 04:42:20|2266.18|2264.68|2265.96|2264.46|2266.18|2264.68|2265.96|2264.46|0
1643344950000|2022-01-28 04:42:30|2265.93|2264.43|2265.96|2264.46|2265.96|2264.46|2265.82|2264.32|0
1643344960000|2022-01-28 04:42:40|2265.92|2264.42|2265.96|2264.46|2265.96|2264.46|2265.83|2264.33|0
1643344970000|2022-01-28 04:42:50|2266.04|2264.54|2265.96|2264.46|2266.04|2264.54|2265.96|2264.46|0
1643344980000|2022-01-28 04:43:00|2265.94|2264.44|2265.82|2264.32|2265.94|2264.44|2265.82|2264.32|0
1643344990000|2022-01-28 04:43:10|2265.83|2264.33|2265.79|2264.29|2265.83|2264.33|2265.79|2264.29|0
1643345000000|2022-01-28 04:43:20|2265.74|2264.24|2266.06|2264.56|2266.06|2264.56|2265.47|2263.97|0
1643345010000|2022-01-28 04:43:30|2266.04|2264.54|2265.96|2264.46|2266.18|2264.68|2265.96|2264.46|0
1643345020000|2022-01-28 04:43:40|2265.92|2264.42|2265.8|2264.3|2265.92|2264.42|2265.71|2264.21|0
1643345030000|2022-01-28 04:43:50|2265.83|2264.33|2265.67|2264.17|2265.93|2264.43|2265.55|2264.05|0
1643345040000|2022-01-28 04:44:00|2265.64|2264.14|2265.81|2264.31|2265.93|2264.43|2265.55|2264.05|0
1643345050000|2022-01-28 04:44:10|2265.8|2264.3|2265.72|2264.22|2265.8|2264.3|2265.71|2264.21|0
1643345060000|2022-01-28 04:44:20|2265.74|2264.24|2265.93|2264.43|2266.04|2264.54|2265.74|2264.24|0
1643345070000|2022-01-28 04:44:30|2265.92|2264.42|2265.71|2264.21|2265.92|2264.42|2265.71|2264.21|0
1643345080000|2022-01-28 04:44:40|2265.67|2264.17|2265.58|2264.08|2265.69|2264.19|2265.56|2264.06|0
1643345090000|2022-01-28 04:44:50|2265.61|2264.11|2265.56|2264.06|2265.91|2264.41|2265.47|2263.97|0
1643345100000|2022-01-28 04:45:00|2265.53|2264.03|2265.13|2263.63|2265.53|2264.03|2265.12|2263.62|0
1643345110000|2022-01-28 04:45:10|2265.14|2263.64|2264.79|2263.29|2265.25|2263.75|2264.68|2263.18|0
1643345120000|2022-01-28 04:45:20|2264.76|2263.26|2265.15|2263.65|2265.16|2263.66|2264.67|2263.17|0
1643345130000|2022-01-28 04:45:30|2265.16|2263.66|2265.62|2264.12|2265.62|2264.12|2265.16|2263.66|0
1643345140000|2022-01-28 04:45:40|2265.74|2264.24|2265.65|2264.15|2265.77|2264.27|2265.54|2264.04|0
1643345150000|2022-01-28 04:45:50|2265.64|2264.14|2265.43|2263.93|2265.65|2264.15|2265.43|2263.93|0
1643345160000|2022-01-28 04:46:00|2265.54|2264.04|2265.56|2264.06|2265.65|2264.15|2265.42|2263.92|0
1643345170000|2022-01-28 04:46:10|2265.55|2264.05|2265.2|2263.7|2265.55|2264.05|2265.19|2263.69|0
1643345180000|2022-01-28 04:46:20|2265.23|2263.73|2265.19|2263.69|2265.34|2263.84|2265.19|2263.69|0
1643345190000|2022-01-28 04:46:30|2265.23|2263.73|2265.55|2264.05|2265.56|2264.06|2265.2|2263.7|0
1643345200000|2022-01-28 04:46:40|2265.54|2264.04|2265.57|2264.07|2265.57|2264.07|2265.54|2264.04|0
1643345210000|2022-01-28 04:46:50|2265.6|2264.1|2265.44|2263.94|2265.78|2264.28|2265.44|2263.94|0
1643345220000|2022-01-28 04:47:00|2265.43|2263.93|2265.09|2263.59|2265.55|2264.05|2265.09|2263.59|0
1643345230000|2022-01-28 04:47:10|2265.08|2263.58|2264.7|2263.2|2265.18|2263.68|2264.7|2263.2|0
1643345240000|2022-01-28 04:47:20|2264.69|2263.19|2264.61|2263.11|2264.83|2263.33|2264.6|2263.1|0
1643345250000|2022-01-28 04:47:30|2264.6|2263.1|2265.05|2263.55|2265.05|2263.55|2264.6|2263.1|0
1643345260000|2022-01-28 04:47:40|2265.04|2263.54|2265.53|2264.03|2265.53|2264.03|2265.04|2263.54|0
1643345270000|2022-01-28 04:47:50|2265.56|2264.06|2265.55|2264.05|2265.66|2264.16|2265.54|2264.04|0
1643345280000|2022-01-28 04:48:00|2265.51|2264.01|2265.22|2263.72|2265.51|2264.01|2265.1|2263.6|0
1643345290000|2022-01-28 04:48:10|2265.24|2263.74|2265.23|2263.73|2265.24|2263.74|2265.22|2263.72|0
1643345300000|2022-01-28 04:48:20|2265.24|2263.74|2265.24|2263.74|2265.24|2263.74|2265.23|2263.73|0
1643345310000|2022-01-28 04:48:30|2265.21|2263.71|2265.11|2263.61|2265.25|2263.75|2265.11|2263.61|0
1643345320000|2022-01-28 04:48:40|2265.12|2263.62|2265.24|2263.74|2265.25|2263.75|2265.12|2263.62|0
1643345330000|2022-01-28 04:48:50|2265.21|2263.71|2265.21|2263.71|2265.33|2263.83|2265.12|2263.62|0
1643345340000|2022-01-28 04:49:00|2265.18|2263.68|2265.3|2263.8|2265.3|2263.8|2265.07|2263.57|0
1643345350000|2022-01-28 04:49:10|2265.33|2263.83|2265.03|2263.53|2265.42|2263.92|2265.03|2263.53|0
1643345360000|2022-01-28 04:49:20|2265.07|2263.57|2265.04|2263.54|2265.26|2263.76|2265.04|2263.54|0
1643345370000|2022-01-28 04:49:30|2265.03|2263.53|2264.95|2263.45|2265.03|2263.53|2264.95|2263.45|0
1643345380000|2022-01-28 04:49:40|2264.83|2263.33|2264.48|2262.98|2264.95|2263.45|2264.48|2262.98|0
1643345390000|2022-01-28 04:49:50|2264.36|2262.86|2263.55|2262.05|2264.48|2262.98|2263.55|2262.05|0
1643345400000|2022-01-28 04:50:00|2263.52|2262.02|2263.32|2261.82|2263.86|2262.36|2263.32|2261.82|0
1643345410000|2022-01-28 04:50:10|2263.29|2261.79|2263.19|2261.69|2263.42|2261.92|2262.97|2261.47|0
1643345420000|2022-01-28 04:50:20|2263.2|2261.7|2263.19|2261.69|2263.43|2261.93|2263.11|2261.61|0
1643345430000|2022-01-28 04:50:30|2263.22|2261.72|2263.55|2262.05|2263.66|2262.16|2263.22|2261.72|0
1643345440000|2022-01-28 04:50:40|2263.52|2262.02|2263.34|2261.84|2263.57|2262.07|2263.22|2261.72|0
1643345450000|2022-01-28 04:50:50|2263.35|2261.85|2263.11|2261.61|2263.35|2261.85|2262.98|2261.48|0
1643345460000|2022-01-28 04:51:00|2263.04|2261.54|2263.23|2261.73|2263.35|2261.85|2262.89|2261.39|0
1643345470000|2022-01-28 04:51:10|2263.26|2261.76|2262.91|2261.41|2263.35|2261.85|2262.91|2261.41|0
1643345480000|2022-01-28 04:51:20|2262.86|2261.36|2262.86|2261.36|2262.88|2261.38|2262.83|2261.33|0
1643345490000|2022-01-28 04:51:30|2262.82|2261.32|2262.53|2261.03|2262.82|2261.32|2262.52|2261.02|0
1643345500000|2022-01-28 04:51:40|2262.56|2261.06|2262.52|2261.02|2262.64|2261.14|2262.51|2261.01|0
1643345510000|2022-01-28 04:51:50|2262.51|2261.01|2262.88|2261.38|2262.88|2261.38|2262.51|2261.01|0
1643345520000|2022-01-28 04:52:00|2262.87|2261.37|2262.54|2261.04|2262.87|2261.37|2262.53|2261.03|0
1643345530000|2022-01-28 04:52:10|2262.57|2261.07|2262.56|2261.06|2262.69|2261.19|2262.56|2261.06|0
1643345540000|2022-01-28 04:52:20|2262.55|2261.05|2262.56|2261.06|2262.67|2261.17|2262.55|2261.05|0
1643345550000|2022-01-28 04:52:30|2262.54|2261.04|2262.56|2261.06|2262.67|2261.17|2262.53|2261.03|0
1643345560000|2022-01-28 04:52:40|2262.59|2261.09|2262.78|2261.28|2263.01|2261.51|2262.59|2261.09|0
1643345570000|2022-01-28 04:52:50|2262.81|2261.31|2262.91|2261.41|2262.91|2261.41|2262.79|2261.29|0
1643345580000|2022-01-28 04:53:00|2262.95|2261.45|2262.78|2261.28|2263.01|2261.51|2262.78|2261.28|0
1643345590000|2022-01-28 04:53:10|2262.81|2261.31|2262.78|2261.28|2263|2261.5|2262.78|2261.28|0
1643345600000|2022-01-28 04:53:20|2262.82|2261.32|2262.65|2261.15|2262.91|2261.41|2262.31|2260.81|0
1643345610000|2022-01-28 04:53:30|2262.53|2261.03|2262.64|2261.14|2262.64|2261.14|2262.51|2261.01|0
1643345620000|2022-01-28 04:53:40|2262.65|2261.15|2262.43|2260.93|2262.66|2261.16|2262.42|2260.92|0
1643345630000|2022-01-28 04:53:50|2262.44|2260.94|2262.31|2260.81|2262.44|2260.94|2262.2|2260.7|0
1643345640000|2022-01-28 04:54:00|2262.29|2260.79|2262.3|2260.8|2262.3|2260.8|2262.09|2260.59|0
1643345650000|2022-01-28 04:54:10|2262.31|2260.81|2262.2|2260.7|2262.31|2260.81|2262.09|2260.59|0
1643345660000|2022-01-28 04:54:20|2262.17|2260.67|2262.2|2260.7|2262.2|2260.7|2262.08|2260.58|0
1643345670000|2022-01-28 04:54:30|2262.17|2260.67|2261.85|2260.35|2262.17|2260.67|2261.85|2260.35|0
1643345680000|2022-01-28 04:54:40|2261.82|2260.32|2261.99|2260.49|2262.09|2260.59|2261.76|2260.26|0
1643345690000|2022-01-28 04:54:50|2261.98|2260.48|2261.78|2260.28|2262|2260.5|2261.78|2260.28|0
1643345700000|2022-01-28 04:55:00|2261.84|2260.34|2261.54|2260.04|2261.98|2260.48|2261.51|2260.01|0
1643345710000|2022-01-28 04:55:10|2261.61|2260.11|2261.54|2260.04|2261.75|2260.25|2261.41|2259.91|0
1643345720000|2022-01-28 04:55:20|2261.53|2260.03|2261.29|2259.79|2261.54|2260.04|2261.17|2259.67|0
1643345730000|2022-01-28 04:55:30|2261.25|2259.75|2261.3|2259.8|2261.3|2259.8|2261.17|2259.67|0
1643345740000|2022-01-28 04:55:40|2261.34|2259.84|2261.08|2259.58|2261.54|2260.04|2261.08|2259.58|0
1643345750000|2022-01-28 04:55:50|2261.13|2259.63|2261.19|2259.69|2261.19|2259.69|2261.09|2259.59|0
1643345770000|2022-01-28 04:56:10|2261.22|2259.72|2261.08|2259.58|2261.3|2259.8|2261.08|2259.58|0
1643345780000|2022-01-28 04:56:20|2261.1|2259.6|2260.98|2259.48|2261.19|2259.69|2260.98|2259.48|0
1643345790000|2022-01-28 04:56:30|2260.95|2259.45|2260.7|2259.2|2260.95|2259.45|2260.56|2259.06|0
1643345800000|2022-01-28 04:56:40|2260.71|2259.21|2260.73|2259.23|2260.97|2259.47|2260.7|2259.2|0
1643345810000|2022-01-28 04:56:50|2260.76|2259.26|2260.96|2259.46|2260.96|2259.46|2260.76|2259.26|0
1643345820000|2022-01-28 04:57:00|2260.97|2259.47|2260.97|2259.47|2261.18|2259.68|2260.96|2259.46|0
1643345830000|2022-01-28 04:57:10|2261.18|2259.68|2260.53|2259.03|2261.18|2259.68|2260.4|2258.9|0
1643345840000|2022-01-28 04:57:20|2260.56|2259.06|2260.48|2258.98|2260.62|2259.12|2260.47|2258.97|0
1643345850000|2022-01-28 04:57:30|2260.49|2258.99|2260.7|2259.2|2260.79|2259.29|2260.49|2258.99|0
1643345860000|2022-01-28 04:57:40|2260.71|2259.21|2260.92|2259.42|2260.96|2259.46|2260.71|2259.21|0
1643345870000|2022-01-28 04:57:50|2260.91|2259.41|2261.28|2259.78|2261.28|2259.78|2260.91|2259.41|0
1643345880000|2022-01-28 04:58:00|2261.37|2259.87|2261.25|2259.75|2261.37|2259.87|2261.15|2259.65|0
1643345890000|2022-01-28 04:58:10|2261.28|2259.78|2261.78|2260.28|2262|2260.5|2261.28|2259.78|0
1643345900000|2022-01-28 04:58:20|2261.75|2260.25|2261.53|2260.03|2261.75|2260.25|2261.53|2260.03|0
1643345910000|2022-01-28 04:58:30|2261.51|2260.01|2261.49|2259.99|2261.51|2260.01|2261.49|2259.99|0
1643345920000|2022-01-28 04:58:40|2261.5|2260|2261.48|2259.98|2261.5|2260|2261.48|2259.98|0
1643345930000|2022-01-28 04:58:50|2261.49|2259.99|2261.51|2260.01|2261.51|2260.01|2261.48|2259.98|0
1643345940000|2022-01-28 04:59:00|2261.55|2260.05|2261.51|2260.01|2261.6|2260.1|2261.5|2260|0
1643345950000|2022-01-28 04:59:10|2261.58|2260.08|2262.06|2260.56|2262.06|2260.56|2261.58|2260.08|0
1643345960000|2022-01-28 04:59:20|2262.09|2260.59|2262.18|2260.68|2262.28|2260.78|2262.09|2260.59|0
1643345970000|2022-01-28 04:59:30|2262.21|2260.71|2262.03|2260.53|2262.28|2260.78|2261.94|2260.44|0
1643345980000|2022-01-28 04:59:40|2262.07|2260.57|2262.04|2260.54|2262.25|2260.75|2262.04|2260.54|0
1643345990000|2022-01-28 04:59:50|2262.03|2260.53|2262.25|2260.75|2262.27|2260.77|2262.03|2260.53|0
1643346000000|2022-01-28 05:00:00|2262.26|2260.76|2262.16|2260.66|2262.3|2260.8|2261.45|2259.95|0
1643346010000|2022-01-28 05:00:10|2262.14|2260.64|2261.58|2260.08|2262.14|2260.64|2261.45|2259.95|0
1643346020000|2022-01-28 05:00:20|2261.57|2260.07|2261.73|2260.23|2261.82|2260.32|2261.48|2259.98|0
1643346030000|2022-01-28 05:00:30|2261.74|2260.24|2262.2|2260.7|2262.2|2260.7|2261.74|2260.24|0
1643346040000|2022-01-28 05:00:40|2262.19|2260.69|2261.6|2260.1|2262.19|2260.69|2261.59|2260.09|0
1643346050000|2022-01-28 05:00:50|2261.64|2260.14|2261.72|2260.22|2261.73|2260.23|2261.6|2260.1|0
1643346060000|2022-01-28 05:01:00|2261.68|2260.18|2261.81|2260.31|2261.81|2260.31|2261.56|2260.06|0
1643346070000|2022-01-28 05:01:10|2261.72|2260.22|2262.01|2260.51|2262.01|2260.51|2261.71|2260.21|0
1643346080000|2022-01-28 05:01:20|2261.98|2260.48|2261.79|2260.29|2261.98|2260.48|2261.7|2260.2|0
1643346090000|2022-01-28 05:01:30|2261.8|2260.3|2261.81|2260.31|2261.93|2260.43|2261.71|2260.21|0
1643346100000|2022-01-28 05:01:40|2261.72|2260.22|2261.57|2260.07|2261.72|2260.22|2261.57|2260.07|0
1643346110000|2022-01-28 05:01:50|2261.56|2260.06|2261.69|2260.19|2261.69|2260.19|2261.45|2259.95|0
1643346120000|2022-01-28 05:02:00|2261.67|2260.17|2261.81|2260.31|2261.81|2260.31|2261.56|2260.06|0
1643346130000|2022-01-28 05:02:10|2261.77|2260.27|2261.57|2260.07|2261.77|2260.27|2261.47|2259.97|0
1643346140000|2022-01-28 05:02:20|2261.56|2260.06|2261.45|2259.95|2261.56|2260.06|2261.45|2259.95|0
1643346150000|2022-01-28 05:02:30|2261.46|2259.96|2261.78|2260.28|2261.78|2260.28|2261.46|2259.96|0
1643346160000|2022-01-28 05:02:40|2261.89|2260.39|2261.91|2260.41|2262.13|2260.63|2261.89|2260.39|0
1643346170000|2022-01-28 05:02:50|2261.94|2260.44|2262.01|2260.51|2262.01|2260.51|2261.94|2260.44|0
1643346180000|2022-01-28 05:03:00|2261.98|2260.48|2261.78|2260.28|2261.98|2260.48|2261.76|2260.26|0
1643346190000|2022-01-28 05:03:10|2261.69|2260.19|2261.67|2260.17|2261.76|2260.26|2261.67|2260.17|0
1643346200000|2022-01-28 05:03:20|2261.71|2260.21|2261.77|2260.27|2261.78|2260.28|2261.71|2260.21|0
1643346210000|2022-01-28 05:03:30|2261.78|2260.28|2261.91|2260.41|2262.01|2260.51|2261.77|2260.27|0
1643346220000|2022-01-28 05:03:40|2261.94|2260.44|2261.92|2260.42|2262.01|2260.51|2261.77|2260.27|0
1643346230000|2022-01-28 05:03:50|2261.88|2260.38|2261.7|2260.2|2261.92|2260.42|2261.69|2260.19|0
1643346240000|2022-01-28 05:04:00|2261.74|2260.24|2261.89|2260.39|2261.92|2260.42|2261.74|2260.24|0
1643346250000|2022-01-28 05:04:10|2261.9|2260.4|2262.11|2260.61|2262.22|2260.72|2261.89|2260.39|0
1643346260000|2022-01-28 05:04:20|2262.08|2260.58|2262.48|2260.98|2262.48|2260.98|2262|2260.5|0
1643346270000|2022-01-28 05:04:30|2262.47|2260.97|2262.61|2261.11|2262.61|2261.11|2262.24|2260.74|0
1643346280000|2022-01-28 05:04:40|2262.65|2261.15|2262.61|2261.11|2262.72|2261.22|2262.61|2261.11|0
1643346290000|2022-01-28 05:04:50|2262.58|2261.08|2262.7|2261.2|2262.7|2261.2|2262.48|2260.98|0
1643346300000|2022-01-28 05:05:00|2262.67|2261.17|2262.69|2261.19|2262.83|2261.33|2262.61|2261.11|0
1643346310000|2022-01-28 05:05:10|2262.7|2261.2|2262.23|2260.73|2262.83|2261.33|2262.23|2260.73|0
1643346320000|2022-01-28 05:05:20|2262.35|2260.85|2262.23|2260.73|2262.36|2260.86|2262.23|2260.73|0
1643346330000|2022-01-28 05:05:30|2262.22|2260.72|2262.35|2260.85|2262.44|2260.94|2262.22|2260.72|0
1643346340000|2022-01-28 05:05:40|2262.38|2260.88|2262.47|2260.97|2262.58|2261.08|2262.38|2260.88|0
1643346350000|2022-01-28 05:05:50|2262.5|2261|2262.98|2261.48|2263.13|2261.63|2262.5|2261|0
1643346360000|2022-01-28 05:06:00|2263.01|2261.51|2263.19|2261.69|2263.2|2261.7|2262.88|2261.38|0
1643346370000|2022-01-28 05:06:10|2263.2|2261.7|2262.73|2261.23|2263.2|2261.7|2262.73|2261.23|0
1643346380000|2022-01-28 05:06:20|2262.75|2261.25|2262.64|2261.14|2262.88|2261.38|2262.64|2261.14|0
1643346390000|2022-01-28 05:06:30|2262.68|2261.18|2262.72|2261.22|2262.86|2261.36|2262.68|2261.18|0
1643346400000|2022-01-28 05:06:40|2262.69|2261.19|2262.49|2260.99|2262.69|2261.19|2262.39|2260.89|0
1643346410000|2022-01-28 05:06:50|2262.46|2260.96|2262.4|2260.9|2262.46|2260.96|2262.25|2260.75|0
1643346420000|2022-01-28 05:07:00|2262.41|2260.91|2262.15|2260.65|2262.5|2261|2262.03|2260.53|0
1643346430000|2022-01-28 05:07:10|2262.16|2260.66|2262.39|2260.89|2262.39|2260.89|2262.15|2260.65|0
1643346440000|2022-01-28 05:07:20|2262.36|2260.86|2262.28|2260.78|2262.36|2260.86|2262.18|2260.68|0
1643346450000|2022-01-28 05:07:30|2262.31|2260.81|2262.76|2261.26|2262.98|2261.48|2262.31|2260.81|0
1643346460000|2022-01-28 05:07:40|2262.73|2261.23|2262.53|2261.03|2262.76|2261.26|2262.53|2261.03|0
1643346470000|2022-01-28 05:07:50|2262.56|2261.06|2262.31|2260.81|2262.66|2261.16|2262.29|2260.79|0
1643346480000|2022-01-28 05:08:00|2262.34|2260.84|2262.45|2260.95|2262.67|2261.17|2262.31|2260.81|0
1643346490000|2022-01-28 05:08:10|2262.44|2260.94|2262.19|2260.69|2262.44|2260.94|2262.09|2260.59|0
1643346500000|2022-01-28 05:08:20|2262.15|2260.65|2262.17|2260.67|2262.19|2260.69|2262.04|2260.54|0
1643346510000|2022-01-28 05:08:30|2262.16|2260.66|2262.2|2260.7|2262.2|2260.7|2261.72|2260.22|0
1643346520000|2022-01-28 05:08:40|2262.19|2260.69|2261.81|2260.31|2262.29|2260.79|2261.73|2260.23|0
1643346530000|2022-01-28 05:08:50|2261.78|2260.28|2262.29|2260.79|2262.42|2260.92|2261.72|2260.22|0
1643346540000|2022-01-28 05:09:00|2262.3|2260.8|2262.65|2261.15|2262.67|2261.17|2262.07|2260.57|0
1643346550000|2022-01-28 05:09:10|2262.62|2261.12|2261.98|2260.48|2262.62|2261.12|2261.98|2260.48|0
1643346560000|2022-01-28 05:09:20|2261.95|2260.45|2262|2260.5|2262.1|2260.6|2261.85|2260.35|0
1643346570000|2022-01-28 05:09:30|2262.01|2260.51|2262.22|2260.72|2262.47|2260.97|2262.01|2260.51|0
1643346580000|2022-01-28 05:09:40|2262.23|2260.73|2262.29|2260.79|2262.32|2260.82|2262.07|2260.57|0
1643346590000|2022-01-28 05:09:50|2262.3|2260.8|2261.68|2260.18|2262.3|2260.8|2261.57|2260.07|0
1643346600000|2022-01-28 05:10:00|2261.66|2260.16|2261.44|2259.94|2261.69|2260.19|2261.44|2259.94|0
1643346610000|2022-01-28 05:10:10|2261.43|2259.93|2261.2|2259.7|2261.51|2260.01|2261.07|2259.57|0
1643346620000|2022-01-28 05:10:20|2261.27|2259.77|2261.42|2259.92|2261.42|2259.92|2261.27|2259.77|0
1643346630000|2022-01-28 05:10:30|2261.44|2259.94|2261.89|2260.39|2262|2260.5|2261.41|2259.91|0
1643346640000|2022-01-28 05:10:40|2261.88|2260.38|2262.16|2260.66|2262.47|2260.97|2261.88|2260.38|0
1643346650000|2022-01-28 05:10:50|2262.03|2260.53|2262.22|2260.72|2262.22|2260.72|2262.02|2260.52|0
1643346660000|2022-01-28 05:11:00|2262.29|2260.79|2263.45|2261.95|2263.48|2261.98|2262.29|2260.79|0
1643346670000|2022-01-28 05:11:10|2263.43|2261.93|2263.19|2261.69|2263.43|2261.93|2262.47|2260.97|0
1643346680000|2022-01-28 05:11:20|2263.11|2261.61|2263.17|2261.67|2263.19|2261.69|2262.59|2261.09|0
1643346690000|2022-01-28 05:11:30|2263.16|2261.66|2263.43|2261.93|2263.44|2261.94|2262.83|2261.33|0
1643346700000|2022-01-28 05:11:40|2263.4|2261.9|2264.36|2262.86|2264.45|2262.95|2263.33|2261.83|0
1643346710000|2022-01-28 05:11:50|2264.34|2262.84|2263.93|2262.43|2264.34|2262.84|2263.68|2262.18|0
1643346720000|2022-01-28 05:12:00|2263.94|2262.44|2263.59|2262.09|2263.94|2262.44|2263.58|2262.08|0
1643346730000|2022-01-28 05:12:10|2263.58|2262.08|2265.14|2263.64|2265.24|2263.74|2263.58|2262.08|0
1643346740000|2022-01-28 05:12:20|2265.1|2263.6|2266.19|2264.69|2266.55|2265.05|2265.01|2263.51|0
1643346750000|2022-01-28 05:12:30|2266.16|2264.66|2266.18|2264.68|2266.18|2264.68|2265.84|2264.34|0
1643346760000|2022-01-28 05:12:40|2266.17|2264.67|2266.27|2264.77|2266.63|2265.13|2266.08|2264.58|0
1643346770000|2022-01-28 05:12:50|2266.19|2264.69|2266.27|2264.77|2266.29|2264.79|2266.05|2264.55|0
1643346780000|2022-01-28 05:13:00|2266.28|2264.78|2266.83|2265.33|2266.84|2265.34|2266.16|2264.66|0
1643346790000|2022-01-28 05:13:10|2266.84|2265.34|2266.29|2264.79|2266.84|2265.34|2266.16|2264.66|0
1643346800000|2022-01-28 05:13:20|2266.17|2264.67|2265.67|2264.17|2266.3|2264.8|2265.55|2264.05|0
1643346810000|2022-01-28 05:13:30|2265.6|2264.1|2264.71|2263.21|2265.69|2264.19|2264.71|2263.21|0
1643346820000|2022-01-28 05:13:40|2264.73|2263.23|2265.15|2263.65|2265.15|2263.65|2264.59|2263.09|0
1643346830000|2022-01-28 05:13:50|2265.19|2263.69|2265.72|2264.22|2265.83|2264.33|2265.13|2263.63|0
1643346840000|2022-01-28 05:14:00|2265.76|2264.26|2265.81|2264.31|2265.94|2264.44|2265.59|2264.09|0
1643346850000|2022-01-28 05:14:10|2265.75|2264.25|2265.39|2263.89|2265.75|2264.25|2265.39|2263.89|0
1643346860000|2022-01-28 05:14:20|2265.38|2263.88|2265.52|2264.02|2265.52|2264.02|2265.38|2263.88|0
1643346870000|2022-01-28 05:14:30|2265.48|2263.98|2265.42|2263.92|2265.65|2264.15|2265.39|2263.89|0
1643346880000|2022-01-28 05:14:40|2265.48|2263.98|2265.28|2263.78|2265.62|2264.12|2265.28|2263.78|0
1643346890000|2022-01-28 05:14:50|2265.3|2263.8|2265.14|2263.64|2265.3|2263.8|2265.14|2263.64|0
1643346900000|2022-01-28 05:15:00|2265.18|2263.68|2265.61|2264.11|2265.75|2264.25|2265.13|2263.63|0
1643346910000|2022-01-28 05:15:10|2265.6|2264.1|2265.52|2264.02|2265.61|2264.11|2265.51|2264.01|0
1643346920000|2022-01-28 05:15:20|2265.55|2264.05|2266.18|2264.68|2266.18|2264.68|2265.55|2264.05|0
1643346930000|2022-01-28 05:15:30|2266.14|2264.64|2266.46|2264.96|2266.69|2265.19|2266.06|2264.56|0
1643346940000|2022-01-28 05:15:40|2266.47|2264.97|2267.03|2265.53|2267.04|2265.54|2266.47|2264.97|0
1643346950000|2022-01-28 05:15:50|2267|2265.5|2266.81|2265.31|2267|2265.5|2266.81|2265.31|0
1643346960000|2022-01-28 05:16:00|2266.78|2265.28|2266.81|2265.31|2266.94|2265.44|2266.59|2265.09|0
1643346970000|2022-01-28 05:16:10|2266.8|2265.3|2266.81|2265.31|2266.81|2265.31|2266.71|2265.21|0
1643346980000|2022-01-28 05:16:20|2266.84|2265.34|2266.81|2265.31|2266.93|2265.43|2266.8|2265.3|0
1643346990000|2022-01-28 05:16:30|2266.8|2265.3|2266.58|2265.08|2266.81|2265.31|2266.58|2265.08|0
1643347000000|2022-01-28 05:16:40|2266.64|2265.14|2266.78|2265.28|2266.92|2265.42|2266.64|2265.14|0
1643347010000|2022-01-28 05:16:50|2266.75|2265.25|2266.86|2265.36|2266.9|2265.4|2266.56|2265.06|0
1643347020000|2022-01-28 05:17:00|2266.78|2265.28|2267.12|2265.62|2267.22|2265.72|2266.77|2265.27|0
1643347030000|2022-01-28 05:17:10|2267.15|2265.65|2267.78|2266.28|2267.78|2266.28|2267.15|2265.65|0
1643347040000|2022-01-28 05:17:20|2267.77|2266.27|2267.78|2266.28|2267.78|2266.28|2267.55|2266.05|0
1643347050000|2022-01-28 05:17:30|2267.85|2266.35|2268.06|2266.56|2268.41|2266.91|2267.85|2266.35|0
1643347060000|2022-01-28 05:17:40|2268.07|2266.57|2267.82|2266.32|2268.29|2266.79|2267.73|2266.23|0
1643347070000|2022-01-28 05:17:50|2267.83|2266.33|2267.59|2266.09|2267.84|2266.34|2267.59|2266.09|0
1643347080000|2022-01-28 05:18:00|2267.62|2266.12|2268.36|2266.86|2268.36|2266.86|2267.62|2266.12|0
1643347090000|2022-01-28 05:18:10|2268.38|2266.88|2268.85|2267.35|2268.85|2267.35|2268.38|2266.88|0
1643347100000|2022-01-28 05:18:20|2268.84|2267.34|2268.86|2267.36|2268.95|2267.45|2268.63|2267.13|0
1643347110000|2022-01-28 05:18:30|2268.87|2267.37|2268.7|2267.2|2268.87|2267.37|2268.61|2267.11|0
1643347120000|2022-01-28 05:18:40|2268.72|2267.22|2269.2|2267.7|2269.32|2267.82|2268.71|2267.21|0
1643347130000|2022-01-28 05:18:50|2269.17|2267.67|2268.61|2267.11|2269.17|2267.67|2268.48|2266.98|0
1643347140000|2022-01-28 05:19:00|2268.63|2267.13|2268.44|2266.94|2268.73|2267.23|2268.32|2266.82|0
1643347150000|2022-01-28 05:19:10|2268.45|2266.95|2269.17|2267.67|2269.17|2267.67|2268.45|2266.95|0
1643347160000|2022-01-28 05:19:20|2269.21|2267.71|2269.2|2267.7|2269.3|2267.8|2268.86|2267.36|0
1643347170000|2022-01-28 05:19:30|2269.19|2267.69|2269.19|2267.69|2269.2|2267.7|2269.09|2267.59|0
1643347180000|2022-01-28 05:19:40|2269.22|2267.72|2269.85|2268.35|2269.85|2268.35|2269.22|2267.72|0
1643347190000|2022-01-28 05:19:50|2269.81|2268.31|2269.49|2267.99|2269.81|2268.31|2269.49|2267.99|0
1643347200000|2022-01-28 05:20:00|2269.46|2267.96|2269.58|2268.08|2269.71|2268.21|2269.35|2267.85|0
1643347210000|2022-01-28 05:20:10|2269.57|2268.07|2269.61|2268.11|2269.73|2268.23|2269.35|2267.85|0
1643347220000|2022-01-28 05:20:20|2269.65|2268.15|2269.84|2268.34|2270.08|2268.58|2269.65|2268.15|0
1643347230000|2022-01-28 05:20:30|2269.81|2268.31|2268.65|2267.15|2269.81|2268.31|2268.65|2267.15|0
1643347240000|2022-01-28 05:20:40|2268.72|2267.22|2269.59|2268.09|2269.59|2268.09|2268.72|2267.22|0
1643347250000|2022-01-28 05:20:50|2269.61|2268.11|2269.59|2268.09|2269.62|2268.12|2269.59|2268.09|0
1643347260000|2022-01-28 05:21:00|2269.61|2268.11|2270.07|2268.57|2270.08|2268.58|2269.61|2268.11|0
1643347270000|2022-01-28 05:21:10|2270.08|2268.58|2269.86|2268.36|2270.08|2268.58|2269.76|2268.26|0
1643347280000|2022-01-28 05:21:20|2269.89|2268.39|2270.22|2268.72|2270.31|2268.81|2269.77|2268.27|0
1643347290000|2022-01-28 05:21:30|2270.21|2268.71|2270.3|2268.8|2270.3|2268.8|2270.08|2268.58|0
1643347300000|2022-01-28 05:21:40|2270.26|2268.76|2270.06|2268.56|2270.29|2268.79|2269.94|2268.44|0
1643347310000|2022-01-28 05:21:50|2270.1|2268.6|2269.87|2268.37|2270.28|2268.78|2269.78|2268.28|0
1643347320000|2022-01-28 05:22:00|2269.89|2268.39|2269.7|2268.2|2270.49|2268.99|2269.7|2268.2|0
1643347330000|2022-01-28 05:22:10|2269.66|2268.16|2269.46|2267.96|2269.68|2268.18|2269.46|2267.96|0
1643347340000|2022-01-28 05:22:20|2269.43|2267.93|2269.27|2267.77|2269.43|2267.93|2269.26|2267.76|0
1643347350000|2022-01-28 05:22:30|2269.26|2267.76|2269.26|2267.76|2269.39|2267.89|2269.26|2267.76|0
1643347360000|2022-01-28 05:22:40|2269.27|2267.77|2269.71|2268.21|2269.84|2268.34|2269.27|2267.77|0
1643347370000|2022-01-28 05:22:50|2269.7|2268.2|2269.68|2268.18|2269.71|2268.21|2269.5|2268|0
1643347380000|2022-01-28 05:23:00|2269.74|2268.24|2269.28|2267.78|2269.86|2268.36|2269.28|2267.78|0
1643347390000|2022-01-28 05:23:10|2269.3|2267.8|2269.28|2267.78|2269.3|2267.8|2269.28|2267.78|0
1643347400000|2022-01-28 05:23:20|2269.27|2267.77|2268.84|2267.34|2269.27|2267.77|2268.84|2267.34|0
1643347410000|2022-01-28 05:23:30|2268.88|2267.38|2269.11|2267.61|2269.12|2267.62|2268.63|2267.13|0
1643347420000|2022-01-28 05:23:40|2269.09|2267.59|2268.86|2267.36|2269.09|2267.59|2268.77|2267.27|0
1643347430000|2022-01-28 05:23:50|2268.87|2267.37|2269.02|2267.52|2269.02|2267.52|2268.87|2267.37|0
1643347440000|2022-01-28 05:24:00|2269.09|2267.59|2268.87|2267.37|2269.11|2267.61|2268.87|2267.37|0
1643347450000|2022-01-28 05:24:10|2268.84|2267.34|2268.65|2267.15|2268.84|2267.34|2268.65|2267.15|0
1643347460000|2022-01-28 05:24:20|2268.64|2267.14|2268.42|2266.92|2268.64|2267.14|2268.42|2266.92|0
1643347470000|2022-01-28 05:24:30|2268.43|2266.93|2268.18|2266.68|2268.43|2266.93|2268.18|2266.68|0
1643347480000|2022-01-28 05:24:40|2268.12|2266.62|2268.21|2266.71|2268.21|2266.71|2268.11|2266.61|0
1643347500000|2022-01-28 05:25:00|2268.23|2266.73|2268.37|2266.87|2268.59|2267.09|2268.23|2266.73|0
1643347510000|2022-01-28 05:25:10|2268.39|2266.89|2268.49|2266.99|2268.71|2267.21|2268.37|2266.87|0
1643347520000|2022-01-28 05:25:20|2268.53|2267.03|2268.36|2266.86|2268.62|2267.12|2268.35|2266.85|0
1643347530000|2022-01-28 05:25:30|2268.34|2266.84|2267.99|2266.49|2268.34|2266.84|2267.99|2266.49|0
1643347540000|2022-01-28 05:25:40|2268|2266.5|2268.01|2266.51|2268.02|2266.52|2267.77|2266.27|0
1643347550000|2022-01-28 05:25:50|2267.97|2266.47|2268.04|2266.54|2268.04|2266.54|2267.9|2266.4|0
1643347570000|2022-01-28 05:26:10|2268.08|2266.58|2268.61|2267.11|2268.61|2267.11|2268.08|2266.58|0
1643347580000|2022-01-28 05:26:20|2268.64|2267.14|2269.06|2267.56|2269.17|2267.67|2268.64|2267.14|0
1643347590000|2022-01-28 05:26:30|2269.08|2267.58|2269.06|2267.56|2269.08|2267.58|2269.06|2267.56|0
1643347600000|2022-01-28 05:26:40|2269.05|2267.55|2268.93|2267.43|2269.05|2267.55|2268.93|2267.43|0
1643347610000|2022-01-28 05:26:50|2268.97|2267.47|2269.4|2267.9|2269.4|2267.9|2268.97|2267.47|0
1643347620000|2022-01-28 05:27:00|2269.44|2267.94|2268.92|2267.42|2269.53|2268.03|2268.92|2267.42|0
1643347630000|2022-01-28 05:27:10|2268.88|2267.38|2268.58|2267.08|2268.88|2267.38|2268.58|2267.08|0
1643347640000|2022-01-28 05:27:20|2268.61|2267.11|2268.65|2267.15|2268.66|2267.16|2268.56|2267.06|0
1643347650000|2022-01-28 05:27:30|2268.62|2267.12|2268.65|2267.15|2268.65|2267.15|2268.56|2267.06|0
1643347670000|2022-01-28 05:27:50|2268.62|2267.12|2268.9|2267.4|2268.9|2267.4|2268.56|2267.06|0
1643347680000|2022-01-28 05:28:00|2269.01|2267.51|2269.51|2268.01|2269.55|2268.05|2269.01|2267.51|0
1643347690000|2022-01-28 05:28:10|2269.5|2268|2269.49|2267.99|2269.5|2268|2269.4|2267.9|0
1643347700000|2022-01-28 05:28:20|2269.5|2268|2270.12|2268.62|2270.12|2268.62|2269.5|2268|0
1643347710000|2022-01-28 05:28:30|2270.11|2268.61|2270|2268.5|2270.11|2268.61|2269.99|2268.49|0
1643347720000|2022-01-28 05:28:40|2269.99|2268.49|2269.72|2268.22|2269.99|2268.49|2269.49|2267.99|0
1643347730000|2022-01-28 05:28:50|2269.84|2268.34|2269.43|2267.93|2269.85|2268.35|2269.42|2267.92|0
1643347740000|2022-01-28 05:29:00|2269.5|2268|2269.72|2268.22|2269.72|2268.22|2269.5|2268|0
1643347750000|2022-01-28 05:29:10|2269.74|2268.24|2269.28|2267.78|2269.74|2268.24|2269.2|2267.7|0
1643347760000|2022-01-28 05:29:20|2269.25|2267.75|2269.06|2267.56|2269.25|2267.75|2269.05|2267.55|0
1643347770000|2022-01-28 05:29:30|2269.05|2267.55|2269.43|2267.93|2269.52|2268.02|2269.05|2267.55|0
1643347780000|2022-01-28 05:29:40|2269.4|2267.9|2269.08|2267.58|2269.4|2267.9|2269.08|2267.58|0
1643347790000|2022-01-28 05:29:50|2269.05|2267.55|2269.46|2267.96|2269.56|2268.06|2268.84|2267.34|0
1643347800000|2022-01-28 05:30:00|2269.49|2267.99|2269.31|2267.81|2269.55|2268.05|2269.21|2267.71|0
1643347810000|2022-01-28 05:30:10|2269.28|2267.78|2269.31|2267.81|2269.31|2267.81|2269.2|2267.7|0
1643347820000|2022-01-28 05:30:20|2269.3|2267.8|2269.31|2267.81|2269.31|2267.81|2269.3|2267.8|0
1643347830000|2022-01-28 05:30:30|2269.3|2267.8|2269.28|2267.78|2269.3|2267.8|2269.28|2267.78|0
1643347840000|2022-01-28 05:30:40|2269.29|2267.79|2269.3|2267.8|2269.3|2267.8|2269.29|2267.79|0
1643347850000|2022-01-28 05:30:50|2269.31|2267.81|2269.5|2268|2269.5|2268|2269.19|2267.69|0
1643347860000|2022-01-28 05:31:00|2269.53|2268.03|2269.99|2268.49|2270|2268.5|2269.53|2268.03|0
1643347870000|2022-01-28 05:31:10|2269.96|2268.46|2269.32|2267.82|2269.96|2268.46|2269.31|2267.81|0
1643347880000|2022-01-28 05:31:20|2269.34|2267.84|2269.34|2267.84|2269.47|2267.97|2269.34|2267.84|0
1643347890000|2022-01-28 05:31:30|2269.33|2267.83|2269.28|2267.78|2269.77|2268.27|2269.28|2267.78|0
1643347900000|2022-01-28 05:31:40|2269.25|2267.75|2269.29|2267.79|2269.5|2268|2269.18|2267.68|0
1643347910000|2022-01-28 05:31:50|2269.28|2267.78|2269.32|2267.82|2269.43|2267.93|2269.26|2267.76|0
1643347920000|2022-01-28 05:32:00|2269.34|2267.84|2269.28|2267.78|2269.67|2268.17|2269.28|2267.78|0
1643347930000|2022-01-28 05:32:10|2269.25|2267.75|2269.26|2267.76|2269.28|2267.78|2269.17|2267.67|0
1643347940000|2022-01-28 05:32:20|2269.28|2267.78|2269.26|2267.76|2269.29|2267.79|2269.26|2267.76|0
1643347950000|2022-01-28 05:32:30|2269.28|2267.78|2269.31|2267.81|2269.42|2267.92|2269.28|2267.78|0
1643347960000|2022-01-28 05:32:40|2269.32|2267.82|2269.3|2267.8|2269.32|2267.82|2269.3|2267.8|0
1643347970000|2022-01-28 05:32:50|2269.31|2267.81|2269.66|2268.16|2269.66|2268.16|2269.31|2267.81|0
1643347980000|2022-01-28 05:33:00|2269.65|2268.15|2269.75|2268.25|2269.75|2268.25|2269.65|2268.15|0
1643347990000|2022-01-28 05:33:10|2269.71|2268.21|2269.65|2268.15|2269.71|2268.21|2269.65|2268.15|0
1643348000000|2022-01-28 05:33:20|2269.68|2268.18|2269.75|2268.25|2269.87|2268.37|2269.65|2268.15|0
1643348010000|2022-01-28 05:33:30|2269.76|2268.26|2269.65|2268.15|2269.76|2268.26|2269.65|2268.15|0
1643348020000|2022-01-28 05:33:40|2269.66|2268.16|2269.5|2268|2269.75|2268.25|2269.5|2268|0
1643348030000|2022-01-28 05:33:50|2269.48|2267.98|2269.28|2267.78|2269.48|2267.98|2269.25|2267.75|0
1643348040000|2022-01-28 05:34:00|2269.29|2267.79|2269.26|2267.76|2269.29|2267.79|2269.26|2267.76|0
1643348060000|2022-01-28 05:34:20|2269.28|2267.78|2269.28|2267.78|2269.28|2267.78|2269.28|2267.78|0
1643348070000|2022-01-28 05:34:30|2269.29|2267.79|2269.02|2267.52|2269.29|2267.79|2269.02|2267.52|0
1643348080000|2022-01-28 05:34:40|2268.93|2267.43|2268.78|2267.28|2268.93|2267.43|2268.78|2267.28|0
1643348090000|2022-01-28 05:34:50|2268.75|2267.25|2268.06|2266.56|2268.75|2267.25|2268.05|2266.55|0
1643348100000|2022-01-28 05:35:00|2268.05|2266.55|2267.97|2266.47|2268.19|2266.69|2267.96|2266.46|0
1643348110000|2022-01-28 05:35:10|2267.98|2266.48|2268.09|2266.59|2268.21|2266.71|2267.96|2266.46|0
1643348120000|2022-01-28 05:35:20|2268|2266.5|2267.64|2266.14|2268|2266.5|2267.62|2266.12|0
1643348130000|2022-01-28 05:35:30|2267.68|2266.18|2267.27|2265.77|2267.77|2266.27|2267.27|2265.77|0
1643348140000|2022-01-28 05:35:40|2267.3|2265.8|2267.67|2266.17|2267.7|2266.2|2267.3|2265.8|0
1643348150000|2022-01-28 05:35:50|2267.63|2266.13|2267.32|2265.82|2267.63|2266.13|2267.23|2265.73|0
1643348160000|2022-01-28 05:36:00|2267.2|2265.7|2266.42|2264.92|2267.2|2265.7|2266.42|2264.92|0
1643348170000|2022-01-28 05:36:10|2266.45|2264.95|2266.53|2265.03|2266.55|2265.05|2266.45|2264.95|0
1643348180000|2022-01-28 05:36:20|2266.54|2265.04|2267.02|2265.52|2267.04|2265.54|2266.54|2265.04|0
1643348190000|2022-01-28 05:36:30|2267.03|2265.53|2267.04|2265.54|2267.04|2265.54|2266.93|2265.43|0
1643348200000|2022-01-28 05:36:40|2267.05|2265.55|2267.38|2265.88|2267.61|2266.11|2267.05|2265.55|0
1643348210000|2022-01-28 05:36:50|2267.37|2265.87|2267.29|2265.79|2267.51|2266.01|2267.29|2265.79|0
1643348220000|2022-01-28 05:37:00|2267.3|2265.8|2267.56|2266.06|2267.56|2266.06|2267.3|2265.8|0
1643348230000|2022-01-28 05:37:10|2267.59|2266.09|2267.77|2266.27|2267.9|2266.4|2267.59|2266.09|0
1643348240000|2022-01-28 05:37:20|2267.8|2266.3|2267.76|2266.26|2267.99|2266.49|2267.54|2266.04|0
1643348250000|2022-01-28 05:37:30|2267.75|2266.25|2267.54|2266.04|2267.75|2266.25|2267.54|2266.04|0
1643348260000|2022-01-28 05:37:40|2267.52|2266.02|2267.74|2266.24|2267.74|2266.24|2267.52|2266.02|0
1643348270000|2022-01-28 05:37:50|2267.71|2266.21|2267.3|2265.8|2267.71|2266.21|2267.28|2265.78|0
1643348280000|2022-01-28 05:38:00|2267.29|2265.79|2267.33|2265.83|2267.51|2266.01|2267.28|2265.78|0
1643348290000|2022-01-28 05:38:10|2267.41|2265.91|2267.28|2265.78|2267.42|2265.92|2267.27|2265.77|0
1643348300000|2022-01-28 05:38:20|2267.29|2265.79|2267.26|2265.76|2267.29|2265.79|2267.26|2265.76|0
1643348310000|2022-01-28 05:38:30|2267.28|2265.78|2267.28|2265.78|2267.41|2265.91|2267.28|2265.78|0
1643348320000|2022-01-28 05:38:40|2267.29|2265.79|2267.3|2265.8|2267.3|2265.8|2267.29|2265.79|0
1643348330000|2022-01-28 05:38:50|2267.29|2265.79|2267.36|2265.86|2267.36|2265.86|2267.29|2265.79|0
1643348340000|2022-01-28 05:39:00|2267.33|2265.83|2267.75|2266.25|2267.75|2266.25|2267.11|2265.61|0
1643348350000|2022-01-28 05:39:10|2267.74|2266.24|2267.74|2266.24|2267.76|2266.26|2267.73|2266.23|0
1643348360000|2022-01-28 05:39:20|2267.76|2266.26|2267.75|2266.25|2267.77|2266.27|2267.74|2266.24|0
1643348370000|2022-01-28 05:39:30|2267.74|2266.24|2267.65|2266.15|2267.76|2266.26|2267.64|2266.14|0
1643348380000|2022-01-28 05:39:40|2267.66|2266.16|2267.91|2266.41|2267.96|2266.46|2267.66|2266.16|0
1643348390000|2022-01-28 05:39:50|2267.96|2266.46|2268.01|2266.51|2268.01|2266.51|2267.96|2266.46|0
1643348400000|2022-01-28 05:40:00|2268|2266.5|2268.7|2267.2|2268.83|2267.33|2268|2266.5|0
1643348410000|2022-01-28 05:40:10|2268.71|2267.21|2268.71|2267.21|2268.83|2267.33|2268.7|2267.2|0
1643348420000|2022-01-28 05:40:20|2268.7|2267.2|2268.7|2267.2|2268.7|2267.2|2268.68|2267.18|0
1643348430000|2022-01-28 05:40:30|2268.68|2267.18|2268.48|2266.98|2268.68|2267.18|2268.46|2266.96|0
1643348440000|2022-01-28 05:40:40|2268.49|2266.99|2268.89|2267.39|2268.91|2267.41|2268.37|2266.87|0
1643348450000|2022-01-28 05:40:50|2268.9|2267.4|2268.79|2267.29|2268.9|2267.4|2268.77|2267.27|0
1643348460000|2022-01-28 05:41:00|2268.8|2267.3|2269.05|2267.55|2269.12|2267.62|2268.8|2267.3|0
1643348470000|2022-01-28 05:41:10|2269.08|2267.58|2269.15|2267.65|2269.27|2267.77|2268.88|2267.38|0
1643348480000|2022-01-28 05:41:20|2269.14|2267.64|2268.91|2267.41|2269.14|2267.64|2268.91|2267.41|0
1643348490000|2022-01-28 05:41:30|2268.9|2267.4|2268.92|2267.42|2268.92|2267.42|2268.9|2267.4|0
1643348500000|2022-01-28 05:41:40|2268.91|2267.41|2268.9|2267.4|2268.91|2267.41|2268.9|2267.4|0
1643348510000|2022-01-28 05:41:50|2268.89|2267.39|2268.9|2267.4|2268.9|2267.4|2268.89|2267.39|0
1643348520000|2022-01-28 05:42:00|2268.89|2267.39|2268.89|2267.39|2268.9|2267.4|2268.89|2267.39|0
1643348530000|2022-01-28 05:42:10|2268.9|2267.4|2268.9|2267.4|2268.9|2267.4|2268.78|2267.28|0
1643348540000|2022-01-28 05:42:20|2268.89|2267.39|2268.65|2267.15|2268.89|2267.39|2268.62|2267.12|0
1643348550000|2022-01-28 05:42:30|2268.69|2267.19|2268.63|2267.13|2268.77|2267.27|2268.63|2267.13|0
1643348560000|2022-01-28 05:42:40|2268.64|2267.14|2268.87|2267.37|2268.87|2267.37|2268.64|2267.14|0
1643348570000|2022-01-28 05:42:50|2268.86|2267.36|2268.89|2267.39|2268.89|2267.39|2268.86|2267.36|0
1643348580000|2022-01-28 05:43:00|2268.9|2267.4|2269.22|2267.72|2269.22|2267.72|2268.89|2267.39|0
1643348590000|2022-01-28 05:43:10|2269.19|2267.69|2269.21|2267.71|2269.22|2267.72|2269.19|2267.69|0
1643348600000|2022-01-28 05:43:20|2269.18|2267.68|2268.98|2267.48|2269.19|2267.69|2268.97|2267.47|0
1643348610000|2022-01-28 05:43:30|2268.99|2267.49|2268.85|2267.35|2268.99|2267.49|2268.75|2267.25|0
1643348620000|2022-01-28 05:43:40|2268.82|2267.32|2268.76|2267.26|2268.85|2267.35|2268.75|2267.25|0
1643348630000|2022-01-28 05:43:50|2268.77|2267.27|2268.43|2266.93|2268.77|2267.27|2268.41|2266.91|0
1643348640000|2022-01-28 05:44:00|2268.4|2266.9|2268.45|2266.95|2268.45|2266.95|2268.34|2266.84|0
1643348650000|2022-01-28 05:44:10|2268.44|2266.94|2268.87|2267.37|2269.03|2267.53|2268.33|2266.83|0
1643348660000|2022-01-28 05:44:20|2268.88|2267.38|2269.11|2267.61|2269.22|2267.72|2268.88|2267.38|0
1643348670000|2022-01-28 05:44:30|2269.09|2267.59|2268.89|2267.39|2269.09|2267.59|2268.87|2267.37|0
1643348680000|2022-01-28 05:44:40|2269.01|2267.51|2269.11|2267.61|2269.25|2267.75|2269.01|2267.51|0
1643348690000|2022-01-28 05:44:50|2269.12|2267.62|2269.24|2267.74|2269.24|2267.74|2269.11|2267.61|0
1643348700000|2022-01-28 05:45:00|2269.25|2267.75|2268.88|2267.38|2269.25|2267.75|2268.79|2267.29|0
1643348710000|2022-01-28 05:45:10|2268.87|2267.37|2268.65|2267.15|2268.87|2267.37|2268.65|2267.15|0
1643348720000|2022-01-28 05:45:20|2268.59|2267.09|2267.71|2266.21|2268.59|2267.09|2267.71|2266.21|0
1643348730000|2022-01-28 05:45:30|2267.75|2266.25|2268.08|2266.58|2268.08|2266.58|2267.75|2266.25|0
1643348740000|2022-01-28 05:45:40|2268.09|2266.59|2268.31|2266.81|2268.31|2266.81|2268.09|2266.59|0
1643348750000|2022-01-28 05:45:50|2268.29|2266.79|2268.18|2266.68|2268.41|2266.91|2268.18|2266.68|0
1643348760000|2022-01-28 05:46:00|2268.19|2266.69|2268.18|2266.68|2268.2|2266.7|2268.17|2266.67|0
1643348770000|2022-01-28 05:46:10|2268.19|2266.69|2268.18|2266.68|2268.2|2266.7|2268.18|2266.68|0
1643348780000|2022-01-28 05:46:20|2268.19|2266.69|2268.19|2266.69|2268.2|2266.7|2268.18|2266.68|0
1643348790000|2022-01-28 05:46:30|2268.18|2266.68|2268.64|2267.14|2268.66|2267.16|2268.18|2266.68|0
1643348800000|2022-01-28 05:46:40|2268.65|2267.15|2268.65|2267.15|2268.65|2267.15|2268.62|2267.12|0
1643348810000|2022-01-28 05:46:50|2268.63|2267.13|2268.62|2267.12|2268.65|2267.15|2268.62|2267.12|0
1643348820000|2022-01-28 05:47:00|2268.65|2267.15|2268.63|2267.13|2268.65|2267.15|2268.41|2266.91|0
1643348830000|2022-01-28 05:47:10|2268.64|2267.14|2268.53|2267.03|2268.77|2267.27|2268.53|2267.03|0
1643348840000|2022-01-28 05:47:20|2268.56|2267.06|2268.56|2267.06|2268.56|2267.06|2268.55|2267.05|0
1643348850000|2022-01-28 05:47:30|2268.59|2267.09|2268.62|2267.12|2268.73|2267.23|2268.59|2267.09|0
1643348860000|2022-01-28 05:47:40|2268.65|2267.15|2268.42|2266.92|2268.65|2267.15|2268.34|2266.84|0
1643348870000|2022-01-28 05:47:50|2268.43|2266.93|2268.21|2266.71|2268.43|2266.93|2268.21|2266.71|0
1643348880000|2022-01-28 05:48:00|2268.25|2266.75|2268.2|2266.7|2268.34|2266.84|2268.2|2266.7|0
1643348890000|2022-01-28 05:48:10|2268.21|2266.71|2268.21|2266.71|2268.23|2266.73|2268.12|2266.62|0
1643348900000|2022-01-28 05:48:20|2268.22|2266.72|2268.21|2266.71|2268.34|2266.84|2268.21|2266.71|0
1643348910000|2022-01-28 05:48:30|2268.22|2266.72|2268.21|2266.71|2268.23|2266.73|2268.21|2266.71|0
1643348920000|2022-01-28 05:48:40|2268.18|2266.68|2268.14|2266.64|2268.18|2266.68|2267.9|2266.4|0
1643348930000|2022-01-28 05:48:50|2268.13|2266.63|2268.37|2266.87|2268.37|2266.87|2268.13|2266.63|0
1643348940000|2022-01-28 05:49:00|2268.34|2266.84|2268.24|2266.74|2268.37|2266.87|2268.24|2266.74|0
1643348950000|2022-01-28 05:49:10|2268.25|2266.75|2268.01|2266.51|2268.26|2266.76|2268|2266.5|0
1643348960000|2022-01-28 05:49:20|2268.02|2266.52|2268.23|2266.73|2268.36|2266.86|2268.02|2266.52|0
1643348970000|2022-01-28 05:49:30|2268.22|2266.72|2267.79|2266.29|2268.22|2266.72|2267.79|2266.29|0
1643348980000|2022-01-28 05:49:40|2267.8|2266.3|2267.81|2266.31|2267.81|2266.31|2267.8|2266.3|0
1643348990000|2022-01-28 05:49:50|2267.82|2266.32|2267.79|2266.29|2267.82|2266.32|2267.79|2266.29|0
1643349000000|2022-01-28 05:50:00|2267.8|2266.3|2267.77|2266.27|2267.8|2266.3|2267.77|2266.27|0
1643349010000|2022-01-28 05:50:10|2267.76|2266.26|2267.46|2265.96|2267.76|2266.26|2267.31|2265.81|0
1643349020000|2022-01-28 05:50:20|2267.49|2265.99|2267.71|2266.21|2267.71|2266.21|2267.49|2265.99|0
1643349030000|2022-01-28 05:50:30|2267.75|2266.25|2267.8|2266.3|2267.8|2266.3|2267.75|2266.25|0
1643349040000|2022-01-28 05:50:40|2267.82|2266.32|2267.82|2266.32|2267.82|2266.32|2267.82|2266.32|0
1643349050000|2022-01-28 05:50:50|2267.81|2266.31|2267.94|2266.44|2267.94|2266.44|2267.81|2266.31|0
1643349060000|2022-01-28 05:51:00|2267.95|2266.45|2267.6|2266.1|2267.95|2266.45|2267.6|2266.1|0
1643349070000|2022-01-28 05:51:10|2267.56|2266.06|2267.51|2266.01|2267.6|2266.1|2267.5|2266|0
1643349080000|2022-01-28 05:51:20|2267.52|2266.02|2267.81|2266.31|2268.26|2266.76|2267.52|2266.02|0
1643349090000|2022-01-28 05:51:30|2267.82|2266.32|2267.94|2266.44|2267.94|2266.44|2267.81|2266.31|0
1643349100000|2022-01-28 05:51:40|2267.95|2266.45|2268.39|2266.89|2268.39|2266.89|2267.95|2266.45|0
1643349110000|2022-01-28 05:51:50|2268.37|2266.87|2268.26|2266.76|2268.39|2266.89|2268.17|2266.67|0
1643349130000|2022-01-28 05:52:10|2268.27|2266.77|2268.26|2266.76|2268.4|2266.9|2268.26|2266.76|0
1643349140000|2022-01-28 05:52:20|2268.27|2266.77|2268.37|2266.87|2268.72|2267.22|2268.27|2266.77|0
1643349150000|2022-01-28 05:52:30|2268.35|2266.85|2268.74|2267.24|2268.74|2267.24|2268.23|2266.73|0
1643349160000|2022-01-28 05:52:40|2268.76|2267.26|2269.06|2267.56|2269.17|2267.67|2268.76|2267.26|0
1643349170000|2022-01-28 05:52:50|2269.08|2267.58|2268.94|2267.44|2269.17|2267.67|2268.93|2267.43|0
1643349180000|2022-01-28 05:53:00|2268.93|2267.43|2268.7|2267.2|2269.08|2267.58|2268.7|2267.2|0
1643349190000|2022-01-28 05:53:10|2268.73|2267.23|2268.73|2267.23|2268.74|2267.24|2268.72|2267.22|0
1643349200000|2022-01-28 05:53:20|2268.72|2267.22|2268.73|2267.23|2268.73|2267.23|2268.72|2267.22|0
1643349210000|2022-01-28 05:53:30|2268.71|2267.21|2268.7|2267.2|2268.72|2267.22|2268.7|2267.2|0
1643349220000|2022-01-28 05:53:40|2268.71|2267.21|2268.7|2267.2|2268.73|2267.23|2268.7|2267.2|0
1643349230000|2022-01-28 05:53:50|2268.68|2267.18|2268.41|2266.91|2268.68|2267.18|2268.24|2266.74|0
1643349240000|2022-01-28 05:54:00|2268.47|2266.97|2268.72|2267.22|2268.73|2267.23|2268.47|2266.97|0
1643349250000|2022-01-28 05:54:10|2268.68|2267.18|2268.49|2266.99|2268.68|2267.18|2268.41|2266.91|0
1643349260000|2022-01-28 05:54:20|2268.5|2267|2268.51|2267.01|2268.51|2267.01|2268.5|2267|0
1643349270000|2022-01-28 05:54:30|2268.5|2267|2268.51|2267.01|2268.51|2267.01|2268.49|2266.99|0
1643349280000|2022-01-28 05:54:40|2268.52|2267.02|2268.73|2267.23|2268.73|2267.23|2268.52|2267.02|0
1643349290000|2022-01-28 05:54:50|2268.74|2267.24|2268.88|2267.38|2268.88|2267.38|2268.73|2267.23|0
1643349300000|2022-01-28 05:55:00|2268.89|2267.39|2268.73|2267.23|2269.11|2267.61|2268.73|2267.23|0
1643349310000|2022-01-28 05:55:10|2268.74|2267.24|2269.21|2267.71|2269.22|2267.72|2268.74|2267.24|0
1643349320000|2022-01-28 05:55:20|2269.2|2267.7|2268.78|2267.28|2269.2|2267.7|2268.78|2267.28|0
1643349330000|2022-01-28 05:55:30|2268.8|2267.3|2268.78|2267.28|2268.8|2267.3|2268.78|2267.28|0
1643349340000|2022-01-28 05:55:40|2268.77|2267.27|2268.96|2267.46|2269.12|2267.62|2268.77|2267.27|0
1643349350000|2022-01-28 05:55:50|2268.9|2267.4|2268.81|2267.31|2269.13|2267.63|2268.79|2267.29|0
1643349360000|2022-01-28 05:56:00|2268.85|2267.35|2269.19|2267.69|2269.19|2267.69|2268.85|2267.35|0
1643349370000|2022-01-28 05:56:10|2269.28|2267.78|2268.98|2267.48|2269.3|2267.8|2268.94|2267.44|0
1643349380000|2022-01-28 05:56:20|2268.99|2267.49|2268.73|2267.23|2269|2267.5|2268.73|2267.23|0
1643349390000|2022-01-28 05:56:30|2268.72|2267.22|2268.72|2267.22|2268.73|2267.23|2268.7|2267.2|0
1643349400000|2022-01-28 05:56:40|2268.71|2267.21|2269.12|2267.62|2269.12|2267.62|2268.7|2267.2|0
1643349410000|2022-01-28 05:56:50|2269.09|2267.59|2268.79|2267.29|2269.09|2267.59|2268.78|2267.28|0
1643349420000|2022-01-28 05:57:00|2268.78|2267.28|2268.78|2267.28|2268.78|2267.28|2268.76|2267.26|0
1643349430000|2022-01-28 05:57:10|2268.77|2267.27|2268.77|2267.27|2268.78|2267.28|2268.64|2267.14|0
1643349440000|2022-01-28 05:57:20|2268.76|2267.26|2268.32|2266.82|2268.76|2267.26|2268.32|2266.82|0
1643349450000|2022-01-28 05:57:30|2268.33|2266.83|2268.31|2266.81|2268.33|2266.83|2268.3|2266.8|0
1643349460000|2022-01-28 05:57:40|2268.3|2266.8|2267.85|2266.35|2268.32|2266.82|2267.85|2266.35|0
1643349470000|2022-01-28 05:57:50|2267.86|2266.36|2267.87|2266.37|2267.98|2266.48|2267.85|2266.35|0
1643349480000|2022-01-28 05:58:00|2267.86|2266.36|2267.86|2266.36|2267.98|2266.48|2267.85|2266.35|0
1643349490000|2022-01-28 05:58:10|2267.89|2266.39|2268.2|2266.7|2268.21|2266.71|2267.89|2266.39|0
1643349500000|2022-01-28 05:58:20|2268.21|2266.71|2267.85|2266.35|2268.21|2266.71|2267.84|2266.34|0
1643349510000|2022-01-28 05:58:30|2267.88|2266.38|2267.98|2266.48|2268.08|2266.58|2267.88|2266.38|0
1643349520000|2022-01-28 05:58:40|2267.94|2266.44|2268|2266.5|2268|2266.5|2267.85|2266.35|0
1643349530000|2022-01-28 05:58:50|2267.99|2266.49|2267.84|2266.34|2267.99|2266.49|2267.83|2266.33|0
1643349540000|2022-01-28 05:59:00|2267.85|2266.35|2268.3|2266.8|2268.31|2266.81|2267.73|2266.23|0
1643349550000|2022-01-28 05:59:10|2268.31|2266.81|2268.32|2266.82|2268.32|2266.82|2268.2|2266.7|0
1643349560000|2022-01-28 05:59:20|2268.31|2266.81|2268.7|2267.2|2268.7|2267.2|2268.31|2266.81|0
1643349570000|2022-01-28 05:59:30|2268.76|2267.26|2268.76|2267.26|2268.77|2267.27|2268.76|2267.26|0
1643349580000|2022-01-28 05:59:40|2268.77|2267.27|2268.8|2267.3|2268.8|2267.3|2268.77|2267.27|0
1643349590000|2022-01-28 05:59:50|2268.81|2267.31|2268.78|2267.28|2268.92|2267.42|2268.76|2267.26|0
1643349600000|2022-01-28 06:00:00|2268.74|2267.24|2267.82|2266.32|2268.78|2267.28|2267.82|2266.32|0
1643349610000|2022-01-28 06:00:10|2267.79|2266.29|2267.35|2265.85|2267.79|2266.29|2267.01|2265.51|0
1643349620000|2022-01-28 06:00:20|2267.34|2265.84|2267.38|2265.88|2267.49|2265.99|2267.34|2265.84|0
1643349630000|2022-01-28 06:00:30|2267.39|2265.89|2267.4|2265.9|2267.54|2266.04|2267.39|2265.89|0
1643349640000|2022-01-28 06:00:40|2267.41|2265.91|2267.64|2266.14|2267.65|2266.15|2267.41|2265.91|0
1643349650000|2022-01-28 06:00:50|2267.65|2266.15|2267.67|2266.17|2267.68|2266.18|2267.65|2266.15|0
1643349660000|2022-01-28 06:01:00|2267.68|2266.18|2268.62|2267.12|2268.96|2267.46|2267.68|2266.18|0
1643349670000|2022-01-28 06:01:10|2268.63|2267.13|2268.51|2267.01|2268.65|2267.15|2268.35|2266.85|0
1643349680000|2022-01-28 06:01:20|2268.55|2267.05|2268.8|2267.3|2268.84|2267.34|2268.55|2267.05|0
1643349690000|2022-01-28 06:01:30|2268.81|2267.31|2268.7|2267.2|2268.82|2267.32|2268.7|2267.2|0
1643349700000|2022-01-28 06:01:40|2268.74|2267.24|2268.81|2267.31|2268.81|2267.31|2268.74|2267.24|0
1643349710000|2022-01-28 06:01:50|2268.8|2267.3|2269.39|2267.89|2269.4|2267.9|2268.8|2267.3|0
1643349720000|2022-01-28 06:02:00|2269.4|2267.9|2268.98|2267.48|2269.68|2268.18|2268.98|2267.48|0
1643349730000|2022-01-28 06:02:10|2268.99|2267.49|2269.12|2267.62|2269.13|2267.63|2268.88|2267.38|0
1643349740000|2022-01-28 06:02:20|2269.11|2267.61|2269.68|2268.18|2269.69|2268.19|2269.11|2267.61|0
1643349750000|2022-01-28 06:02:30|2269.71|2268.21|2269.8|2268.3|2269.94|2268.44|2269.56|2268.06|0
1643349760000|2022-01-28 06:02:40|2269.78|2268.28|2269.85|2268.35|2269.91|2268.41|2269.78|2268.28|0
1643349770000|2022-01-28 06:02:50|2269.76|2268.26|2269.55|2268.05|2269.88|2268.38|2269.55|2268.05|0
1643349780000|2022-01-28 06:03:00|2269.51|2268.01|2269.19|2267.69|2269.54|2268.04|2268.94|2267.44|0
1643349790000|2022-01-28 06:03:10|2269.21|2267.71|2269.5|2268|2269.5|2268|2269.21|2267.71|0
1643349800000|2022-01-28 06:03:20|2269.54|2268.04|2269.26|2267.76|2269.62|2268.12|2269.24|2267.74|0
1643349810000|2022-01-28 06:03:30|2269.23|2267.73|2269.04|2267.54|2269.23|2267.73|2268.96|2267.46|0
1643349820000|2022-01-28 06:03:40|2269.05|2267.55|2269.05|2267.55|2269.07|2267.57|2269.05|2267.55|0
1643349830000|2022-01-28 06:03:50|2269.04|2267.54|2268.82|2267.32|2269.19|2267.69|2268.67|2267.17|0
1643349840000|2022-01-28 06:04:00|2268.85|2267.35|2268.94|2267.44|2268.94|2267.44|2268.85|2267.35|0
1643349850000|2022-01-28 06:04:10|2268.93|2267.43|2268.8|2267.3|2268.93|2267.43|2268.72|2267.22|0
1643349860000|2022-01-28 06:04:20|2268.79|2267.29|2268.94|2267.44|2268.94|2267.44|2268.79|2267.29|0
1643349870000|2022-01-28 06:04:30|2268.92|2267.42|2268.82|2267.32|2268.92|2267.42|2268.79|2267.29|0
1643349880000|2022-01-28 06:04:40|2268.91|2267.41|2268.78|2267.28|2268.91|2267.41|2268.76|2267.26|0
1643349890000|2022-01-28 06:04:50|2268.79|2267.29|2268.76|2267.26|2268.89|2267.39|2268.76|2267.26|0
1643349900000|2022-01-28 06:05:00|2268.77|2267.27|2268.77|2267.27|2268.78|2267.28|2268.75|2267.25|0
1643349910000|2022-01-28 06:05:10|2268.78|2267.28|2268.67|2267.17|2268.78|2267.28|2268.54|2267.04|0
1643349920000|2022-01-28 06:05:20|2268.68|2267.18|2268.51|2267.01|2268.77|2267.27|2268.42|2266.92|0
1643349930000|2022-01-28 06:05:30|2268.52|2267.02|2268.4|2266.9|2268.52|2267.02|2268.28|2266.78|0
1643349940000|2022-01-28 06:05:40|2268.41|2266.91|2267.56|2266.06|2268.41|2266.91|2267.56|2266.06|0
1643349950000|2022-01-28 06:05:50|2267.53|2266.03|2267.22|2265.72|2267.56|2266.06|2267.21|2265.71|0
1643349960000|2022-01-28 06:06:00|2267.23|2265.73|2267.24|2265.74|2267.24|2265.74|2267.21|2265.71|0
1643349970000|2022-01-28 06:06:10|2267.23|2265.73|2267.4|2265.9|2267.4|2265.9|2267.02|2265.52|0
1643349980000|2022-01-28 06:06:20|2267.41|2265.91|2267.28|2265.78|2267.41|2265.91|2267.18|2265.68|0
1643349990000|2022-01-28 06:06:30|2267.29|2265.79|2267.04|2265.54|2267.29|2265.79|2267.03|2265.53|0
1643350000000|2022-01-28 06:06:40|2267.05|2265.55|2266.94|2265.44|2267.05|2265.55|2266.94|2265.44|0
1643350010000|2022-01-28 06:06:50|2266.95|2265.45|2266.49|2264.99|2266.95|2265.45|2266.37|2264.87|0
1643350020000|2022-01-28 06:07:00|2266.45|2264.95|2266.58|2265.08|2266.72|2265.22|2266.37|2264.87|0
1643350030000|2022-01-28 06:07:10|2266.55|2265.05|2266.37|2264.87|2266.55|2265.05|2266.35|2264.85|0
1643350040000|2022-01-28 06:07:20|2266.51|2265.01|2266.82|2265.32|2266.82|2265.32|2266.51|2265.01|0
1643350050000|2022-01-28 06:07:30|2266.84|2265.34|2267.43|2265.93|2267.43|2265.93|2266.84|2265.34|0
1643350060000|2022-01-28 06:07:40|2267.44|2265.94|2267.28|2265.78|2267.51|2266.01|2267.28|2265.78|0
1643350070000|2022-01-28 06:07:50|2267.24|2265.74|2266.94|2265.44|2267.24|2265.74|2266.82|2265.32|0
1643350080000|2022-01-28 06:08:00|2266.95|2265.45|2266.93|2265.43|2267.18|2265.68|2266.93|2265.43|0
1643350090000|2022-01-28 06:08:10|2266.94|2265.44|2267.17|2265.67|2267.17|2265.67|2266.93|2265.43|0
1643350100000|2022-01-28 06:08:20|2267.18|2265.68|2267.25|2265.75|2267.28|2265.78|2267.17|2265.67|0
1643350110000|2022-01-28 06:08:30|2267.24|2265.74|2267.15|2265.65|2267.24|2265.74|2267.02|2265.52|0
1643350120000|2022-01-28 06:08:40|2267.16|2265.66|2267.28|2265.78|2267.28|2265.78|2267.03|2265.53|0
1643350130000|2022-01-28 06:08:50|2267.3|2265.8|2267.3|2265.8|2267.31|2265.81|2267.28|2265.78|0
1643350140000|2022-01-28 06:09:00|2267.28|2265.78|2266.84|2265.34|2267.28|2265.78|2266.83|2265.33|0
1643350150000|2022-01-28 06:09:10|2266.83|2265.33|2266.84|2265.34|2266.84|2265.34|2266.81|2265.31|0
1643350160000|2022-01-28 06:09:20|2266.88|2265.38|2266.86|2265.36|2266.99|2265.49|2266.86|2265.36|0
1643350170000|2022-01-28 06:09:30|2266.85|2265.35|2266.86|2265.36|2266.87|2265.37|2266.85|2265.35|0
1643350180000|2022-01-28 06:09:40|2266.89|2265.39|2266.81|2265.31|2266.97|2265.47|2266.61|2265.11|0
1643350190000|2022-01-28 06:09:50|2266.85|2265.35|2266.71|2265.21|2266.93|2265.43|2266.5|2265|0
1643350200000|2022-01-28 06:10:00|2266.7|2265.2|2265.88|2264.38|2266.7|2265.2|2265.54|2264.04|0
1643350210000|2022-01-28 06:10:10|2265.89|2264.39|2266.06|2264.56|2266.27|2264.77|2265.57|2264.07|0
1643350220000|2022-01-28 06:10:20|2266.12|2264.62|2266.24|2264.74|2266.27|2264.77|2266.02|2264.52|0
1643350230000|2022-01-28 06:10:30|2266.21|2264.71|2266.13|2264.63|2266.21|2264.71|2265.63|2264.13|0
1643350240000|2022-01-28 06:10:40|2266.21|2264.71|2265.96|2264.46|2266.21|2264.71|2265.58|2264.08|0
1643350250000|2022-01-28 06:10:50|2265.95|2264.45|2266.06|2264.56|2266.07|2264.57|2265.95|2264.45|0
1643350260000|2022-01-28 06:11:00|2266.03|2264.53|2265.39|2263.89|2266.03|2264.53|2265.3|2263.8|0
1643350270000|2022-01-28 06:11:10|2265.41|2263.91|2265.4|2263.9|2265.42|2263.92|2265.36|2263.86|0
1643350280000|2022-01-28 06:11:20|2265.41|2263.91|2265.14|2263.64|2265.41|2263.91|2264.92|2263.42|0
1643350290000|2022-01-28 06:11:30|2265.13|2263.63|2265.05|2263.55|2265.26|2263.76|2265.03|2263.53|0
1643350300000|2022-01-28 06:11:40|2265.08|2263.58|2265.17|2263.67|2265.3|2263.8|2265.08|2263.58|0
1643350310000|2022-01-28 06:11:50|2265.18|2263.68|2265.27|2263.77|2265.31|2263.81|2265.16|2263.66|0
1643350320000|2022-01-28 06:12:00|2265.32|2263.82|2265.41|2263.91|2265.78|2264.28|2265.32|2263.82|0
1643350330000|2022-01-28 06:12:10|2265.38|2263.88|2265.86|2264.36|2265.86|2264.36|2265.38|2263.88|0
1643350340000|2022-01-28 06:12:20|2265.89|2264.39|2265.53|2264.03|2265.98|2264.48|2265.53|2264.03|0
1643350350000|2022-01-28 06:12:30|2265.45|2263.95|2265.46|2263.96|2265.46|2263.96|2265.43|2263.93|0
1643350360000|2022-01-28 06:12:40|2265.45|2263.95|2265.34|2263.84|2265.45|2263.95|2265.1|2263.6|0
1643350370000|2022-01-28 06:12:50|2265.33|2263.83|2265.23|2263.73|2265.35|2263.85|2265.13|2263.63|0
1643350380000|2022-01-28 06:13:00|2265.24|2263.74|2265.02|2263.52|2265.24|2263.74|2265.02|2263.52|0
1643350390000|2022-01-28 06:13:10|2265.03|2263.53|2265.01|2263.51|2265.03|2263.53|2265.01|2263.51|0
1643350400000|2022-01-28 06:13:20|2265.02|2263.52|2265.39|2263.89|2265.39|2263.89|2265.02|2263.52|0
1643350410000|2022-01-28 06:13:30|2265.38|2263.88|2265.05|2263.55|2265.38|2263.88|2265.04|2263.54|0
1643350420000|2022-01-28 06:13:40|2265.08|2263.58|2265.14|2263.64|2265.17|2263.67|2265.08|2263.58|0
1643350430000|2022-01-28 06:13:50|2265.11|2263.61|2265.38|2263.88|2265.38|2263.88|2265.02|2263.52|0
1643350440000|2022-01-28 06:14:00|2265.39|2263.89|2265.61|2264.11|2265.61|2264.11|2265.39|2263.89|0
1643350450000|2022-01-28 06:14:10|2265.63|2264.13|2265.62|2264.12|2265.72|2264.22|2265.62|2264.12|0
1643350460000|2022-01-28 06:14:20|2265.65|2264.15|2265.7|2264.2|2266.26|2264.76|2264.95|2263.45|0
1643350470000|2022-01-28 06:14:30|2265.73|2264.23|2265.51|2264.01|2265.82|2264.32|2265.49|2263.99|0
1643350480000|2022-01-28 06:14:40|2265.5|2264|2265.55|2264.05|2265.62|2264.12|2265.49|2263.99|0
1643350490000|2022-01-28 06:14:50|2265.54|2264.04|2265.53|2264.03|2265.55|2264.05|2265.44|2263.94|0
1643350500000|2022-01-28 06:15:00|2265.54|2264.04|2265.43|2263.93|2265.54|2264.04|2265.41|2263.91|0
1643350510000|2022-01-28 06:15:10|2265.57|2264.07|2266.17|2264.67|2266.18|2264.68|2265.57|2264.07|0
1643350520000|2022-01-28 06:15:20|2266.16|2264.66|2266.18|2264.68|2266.2|2264.7|2266.16|2264.66|0
1643350530000|2022-01-28 06:15:30|2266.17|2264.67|2266.18|2264.68|2266.18|2264.68|2266.14|2264.64|0
1643350540000|2022-01-28 06:15:40|2266.16|2264.66|2266.67|2265.17|2266.67|2265.17|2266.16|2264.66|0
1643350550000|2022-01-28 06:15:50|2266.7|2265.2|2266.89|2265.39|2267.02|2265.52|2266.7|2265.2|0
1643350560000|2022-01-28 06:16:00|2266.9|2265.4|2266.9|2265.4|2266.9|2265.4|2266.89|2265.39|0
1643350570000|2022-01-28 06:16:10|2267.02|2265.52|2267.03|2265.53|2267.04|2265.54|2266.9|2265.4|0
1643350580000|2022-01-28 06:16:20|2267.02|2265.52|2266.82|2265.32|2267.02|2265.52|2266.81|2265.31|0
1643350590000|2022-01-28 06:16:30|2266.83|2265.33|2266.7|2265.2|2266.83|2265.33|2266.7|2265.2|0
1643350600000|2022-01-28 06:16:40|2266.71|2265.21|2267.05|2265.55|2267.05|2265.55|2266.59|2265.09|0
1643350610000|2022-01-28 06:16:50|2267.12|2265.62|2267.12|2265.62|2267.25|2265.75|2267.12|2265.62|0
1643350620000|2022-01-28 06:17:00|2267.09|2265.59|2266.62|2265.12|2267.09|2265.59|2266.53|2265.03|0
1643350630000|2022-01-28 06:17:10|2266.61|2265.11|2266.85|2265.35|2266.85|2265.35|2266.61|2265.11|0
1643350640000|2022-01-28 06:17:20|2266.86|2265.36|2267.08|2265.58|2267.52|2266.02|2266.86|2265.36|0
1643350650000|2022-01-28 06:17:30|2266.99|2265.49|2267.09|2265.59|2267.09|2265.59|2266.84|2265.34|0
1643350660000|2022-01-28 06:17:40|2267.08|2265.58|2267.09|2265.59|2267.09|2265.59|2267.08|2265.58|0
1643350670000|2022-01-28 06:17:50|2267.12|2265.62|2267.09|2265.59|2267.12|2265.62|2267.09|2265.59|0
1643350680000|2022-01-28 06:18:00|2267.12|2265.62|2267.06|2265.56|2267.21|2265.71|2266.85|2265.35|0
1643350690000|2022-01-28 06:18:10|2267.09|2265.59|2266.62|2265.12|2267.17|2265.67|2266.58|2265.08|0
1643350700000|2022-01-28 06:18:20|2266.64|2265.14|2267.06|2265.56|2267.09|2265.59|2266.64|2265.14|0
1643350710000|2022-01-28 06:18:30|2266.97|2265.47|2267.17|2265.67|2267.27|2265.77|2266.64|2265.14|0
1643350720000|2022-01-28 06:18:40|2267.11|2265.61|2266.72|2265.22|2267.11|2265.61|2266.59|2265.09|0
1643350730000|2022-01-28 06:18:50|2266.68|2265.18|2266.58|2265.08|2266.68|2265.18|2266.57|2265.07|0
1643350740000|2022-01-28 06:19:00|2266.6|2265.1|2267.02|2265.52|2267.02|2265.52|2266.57|2265.07|0
1643350750000|2022-01-28 06:19:10|2267.03|2265.53|2267.03|2265.53|2267.03|2265.53|2267.01|2265.51|0
1643350760000|2022-01-28 06:19:20|2267.02|2265.52|2267.06|2265.56|2267.06|2265.56|2267.02|2265.52|0
1643350770000|2022-01-28 06:19:30|2267.05|2265.55|2267.45|2265.95|2267.47|2265.97|2267.05|2265.55|0
1643350780000|2022-01-28 06:19:40|2267.43|2265.93|2267.42|2265.92|2267.43|2265.93|2267.32|2265.82|0
1643350790000|2022-01-28 06:19:50|2267.41|2265.91|2267.44|2265.94|2267.44|2265.94|2267.41|2265.91|0
1643350800000|2022-01-28 06:20:00|2267.47|2265.97|2267.91|2266.41|2267.91|2266.41|2267.47|2265.97|0
1643350810000|2022-01-28 06:20:10|2267.9|2266.4|2267.91|2266.41|2267.92|2266.42|2267.87|2266.37|0
1643350820000|2022-01-28 06:20:20|2267.92|2266.42|2267.94|2266.44|2267.94|2266.44|2267.9|2266.4|0
1643350830000|2022-01-28 06:20:30|2267.93|2266.43|2267.85|2266.35|2267.94|2266.44|2267.85|2266.35|0
1643350840000|2022-01-28 06:20:40|2267.86|2266.36|2267.83|2266.33|2267.91|2266.41|2267.68|2266.18|0
1643350850000|2022-01-28 06:20:50|2267.84|2266.34|2267.91|2266.41|2267.94|2266.44|2267.84|2266.34|0
1643350860000|2022-01-28 06:21:00|2267.9|2266.4|2267.9|2266.4|2267.91|2266.41|2267.89|2266.39|0
1643350870000|2022-01-28 06:21:10|2267.91|2266.41|2267.91|2266.41|2267.91|2266.41|2267.91|2266.41|0
1643350880000|2022-01-28 06:21:20|2267.92|2266.42|2267.92|2266.42|2267.93|2266.43|2267.91|2266.41|0
1643350890000|2022-01-28 06:21:30|2267.91|2266.41|2268.04|2266.54|2268.04|2266.54|2267.91|2266.41|0
1643350900000|2022-01-28 06:21:40|2268.05|2266.55|2268.27|2266.77|2268.27|2266.77|2268.05|2266.55|0
1643350910000|2022-01-28 06:21:50|2268.28|2266.78|2267.83|2266.33|2268.28|2266.78|2267.6|2266.1|0
1643350920000|2022-01-28 06:22:00|2267.89|2266.39|2268.16|2266.66|2268.16|2266.66|2267.89|2266.39|0
1643350930000|2022-01-28 06:22:10|2268.14|2266.64|2267.9|2266.4|2268.27|2266.77|2267.9|2266.4|0
1643350940000|2022-01-28 06:22:20|2267.91|2266.41|2267.91|2266.41|2267.91|2266.41|2267.91|2266.41|0
1643350950000|2022-01-28 06:22:30|2268.08|2266.58|2268.36|2266.86|2268.47|2266.97|2268.08|2266.58|0
1643350960000|2022-01-28 06:22:40|2268.37|2266.87|2268.35|2266.85|2268.46|2266.96|2268.35|2266.85|0
1643350970000|2022-01-28 06:22:50|2268.38|2266.88|2268.47|2266.97|2268.49|2266.99|2268.38|2266.88|0
1643350980000|2022-01-28 06:23:00|2268.48|2266.98|2268.49|2266.99|2268.49|2266.99|2268.37|2266.87|0
1643350990000|2022-01-28 06:23:10|2268.55|2267.05|2268.49|2266.99|2268.69|2267.19|2268.47|2266.97|0
1643351000000|2022-01-28 06:23:20|2268.47|2266.97|2268.56|2267.06|2268.56|2267.06|2268.36|2266.86|0
1643351010000|2022-01-28 06:23:30|2268.59|2267.09|2268.34|2266.84|2268.68|2267.18|2268.26|2266.76|0
1643351020000|2022-01-28 06:23:40|2268.35|2266.85|2268.36|2266.86|2268.37|2266.87|2268.35|2266.85|0
1643351030000|2022-01-28 06:23:50|2268.37|2266.87|2268.79|2267.29|2268.79|2267.29|2268.37|2266.87|0
1643351040000|2022-01-28 06:24:00|2268.78|2267.28|2268.9|2267.4|2268.9|2267.4|2268.77|2267.27|0
1643351050000|2022-01-28 06:24:10|2268.89|2267.39|2268.89|2267.39|2268.9|2267.4|2268.89|2267.39|0
1643351060000|2022-01-28 06:24:20|2268.9|2267.4|2268.79|2267.29|2268.9|2267.4|2268.78|2267.28|0
1643351070000|2022-01-28 06:24:30|2268.78|2267.28|2268.7|2267.2|2268.8|2267.3|2268.69|2267.19|0
1643351080000|2022-01-28 06:24:40|2268.71|2267.21|2268.8|2267.3|2268.8|2267.3|2268.71|2267.21|0
1643351090000|2022-01-28 06:24:50|2268.93|2267.43|2269.21|2267.71|2269.21|2267.71|2268.93|2267.43|0
1643351100000|2022-01-28 06:25:00|2269.17|2267.67|2269.13|2267.63|2269.17|2267.67|2269.12|2267.62|0
1643351110000|2022-01-28 06:25:10|2269.12|2267.62|2269.43|2267.93|2269.43|2267.93|2269.12|2267.62|0
1643351120000|2022-01-28 06:25:20|2269.39|2267.89|2269.22|2267.72|2269.39|2267.89|2269.21|2267.71|0
1643351130000|2022-01-28 06:25:30|2269.21|2267.71|2269.22|2267.72|2269.22|2267.72|2269.21|2267.71|0
1643351140000|2022-01-28 06:25:40|2269.25|2267.75|2269.34|2267.84|2269.34|2267.84|2269.25|2267.75|0
1643351150000|2022-01-28 06:25:50|2269.33|2267.83|2269.34|2267.84|2269.34|2267.84|2269.33|2267.83|0
1643351160000|2022-01-28 06:26:00|2269.27|2267.77|2268.63|2267.13|2269.27|2267.77|2268.43|2266.93|0
1643351170000|2022-01-28 06:26:10|2268.65|2267.15|2268.47|2266.97|2268.66|2267.16|2268.46|2266.96|0
1643351180000|2022-01-28 06:26:20|2268.49|2266.99|2268.91|2267.41|2268.91|2267.41|2268.49|2266.99|0
1643351190000|2022-01-28 06:26:30|2268.9|2267.4|2268.77|2267.27|2268.9|2267.4|2268.77|2267.27|0
1643351200000|2022-01-28 06:26:40|2268.76|2267.26|2268.78|2267.28|2268.8|2267.3|2268.46|2266.96|0
1643351210000|2022-01-28 06:26:50|2268.81|2267.31|2268.69|2267.19|2268.91|2267.41|2268.69|2267.19|0
1643351220000|2022-01-28 06:27:00|2268.68|2267.18|2268.8|2267.3|2268.8|2267.3|2268.68|2267.18|0
1643351230000|2022-01-28 06:27:10|2268.79|2267.29|2268.57|2267.07|2268.8|2267.3|2268.56|2267.06|0
1643351240000|2022-01-28 06:27:20|2268.56|2267.06|2268.47|2266.97|2268.56|2267.06|2268.46|2266.96|0
1643351250000|2022-01-28 06:27:30|2268.46|2266.96|2268.78|2267.28|2268.78|2267.28|2268.46|2266.96|0
1643351260000|2022-01-28 06:27:40|2268.8|2267.3|2268.8|2267.3|2268.92|2267.42|2268.8|2267.3|0
1643351270000|2022-01-28 06:27:50|2268.83|2267.33|2268.8|2267.3|2268.93|2267.43|2268.78|2267.28|0
1643351280000|2022-01-28 06:28:00|2268.81|2267.31|2268.93|2267.43|2268.93|2267.43|2268.81|2267.31|0
1643351300000|2022-01-28 06:28:20|2268.96|2267.46|2268.98|2267.48|2269.02|2267.52|2268.93|2267.43|0
1643351310000|2022-01-28 06:28:30|2269.02|2267.52|2268.37|2266.87|2269.02|2267.52|2268.37|2266.87|0
1643351320000|2022-01-28 06:28:40|2268.38|2266.88|2268.34|2266.84|2268.49|2266.99|2268.34|2266.84|0
1643351330000|2022-01-28 06:28:50|2268.35|2266.85|2268.81|2267.31|2268.81|2267.31|2268.35|2266.85|0
1643351340000|2022-01-28 06:29:00|2268.8|2267.3|2268.71|2267.21|2268.81|2267.31|2268.71|2267.21|0
1643351350000|2022-01-28 06:29:10|2268.7|2267.2|2268.93|2267.43|2268.93|2267.43|2268.7|2267.2|0
1643351360000|2022-01-28 06:29:20|2268.97|2267.47|2268.91|2267.41|2269.02|2267.52|2268.91|2267.41|0
1643351370000|2022-01-28 06:29:30|2268.92|2267.42|2268.79|2267.29|2268.92|2267.42|2268.71|2267.21|0
1643351380000|2022-01-28 06:29:40|2268.8|2267.3|2269.13|2267.63|2269.15|2267.65|2268.8|2267.3|0
1643351390000|2022-01-28 06:29:50|2269.17|2267.67|2269.24|2267.74|2269.24|2267.74|2269.17|2267.67|0
1643351400000|2022-01-28 06:30:00|2269.35|2267.85|2268.79|2267.29|2269.35|2267.85|2268.79|2267.29|0
1643351410000|2022-01-28 06:30:10|2268.8|2267.3|2268.41|2266.91|2268.8|2267.3|2268.41|2266.91|0
1643351420000|2022-01-28 06:30:20|2268.45|2266.95|2268.75|2267.25|2268.97|2267.47|2268.45|2266.95|0
1643351430000|2022-01-28 06:30:30|2268.76|2267.26|2268.76|2267.26|2268.99|2267.49|2268.76|2267.26|0
1643351440000|2022-01-28 06:30:40|2268.77|2267.27|2268.55|2267.05|2268.77|2267.27|2268.55|2267.05|0
1643351450000|2022-01-28 06:30:50|2268.56|2267.06|2268.42|2266.92|2268.56|2267.06|2268.41|2266.91|0
1643351460000|2022-01-28 06:31:00|2268.4|2266.9|2268.35|2266.85|2268.64|2267.14|2268.32|2266.82|0
1643351470000|2022-01-28 06:31:10|2268.44|2266.94|2268.75|2267.25|2268.76|2267.26|2268.43|2266.93|0
1643351480000|2022-01-28 06:31:20|2268.76|2267.26|2268.97|2267.47|2268.99|2267.49|2268.75|2267.25|0
1643351490000|2022-01-28 06:31:30|2268.98|2267.48|2268.55|2267.05|2268.98|2267.48|2268.42|2266.92|0
1643351500000|2022-01-28 06:31:40|2268.54|2267.04|2268.11|2266.61|2268.55|2267.05|2268.11|2266.61|0
1643351510000|2022-01-28 06:31:50|2268.1|2266.6|2267.67|2266.17|2268.1|2266.6|2267.64|2266.14|0
1643351520000|2022-01-28 06:32:00|2267.68|2266.18|2267.57|2266.07|2267.69|2266.19|2267.57|2266.07|0
1643351530000|2022-01-28 06:32:10|2267.58|2266.08|2267.98|2266.48|2268.12|2266.62|2267.58|2266.08|0
1643351540000|2022-01-28 06:32:20|2267.99|2266.49|2267.57|2266.07|2267.99|2266.49|2267.57|2266.07|0
1643351550000|2022-01-28 06:32:30|2267.58|2266.08|2267.57|2266.07|2267.59|2266.09|2267.55|2266.05|0
1643351560000|2022-01-28 06:32:40|2267.58|2266.08|2267.76|2266.26|2267.89|2266.39|2267.56|2266.06|0
1643351570000|2022-01-28 06:32:50|2267.79|2266.29|2267.79|2266.29|2267.9|2266.4|2267.76|2266.26|0
1643351580000|2022-01-28 06:33:00|2267.82|2266.32|2267.55|2266.05|2268.01|2266.51|2267.55|2266.05|0
1643351590000|2022-01-28 06:33:10|2267.56|2266.06|2267.57|2266.07|2267.57|2266.07|2267.55|2266.05|0
1643351600000|2022-01-28 06:33:20|2267.56|2266.06|2267.75|2266.25|2267.75|2266.25|2267.33|2265.83|0
1643351610000|2022-01-28 06:33:30|2267.76|2266.26|2267.62|2266.12|2267.76|2266.26|2267.29|2265.79|0
1643351620000|2022-01-28 06:33:40|2267.61|2266.11|2267.73|2266.23|2267.74|2266.24|2267.4|2265.9|0
1643351630000|2022-01-28 06:33:50|2267.74|2266.24|2268.35|2266.85|2268.51|2267.01|2267.74|2266.24|0
1643351640000|2022-01-28 06:34:00|2268.13|2266.63|2268.16|2266.66|2268.16|2266.66|2268.12|2266.62|0
1643351650000|2022-01-28 06:34:10|2268.17|2266.67|2268.61|2267.11|2268.62|2267.12|2268.17|2266.67|0
1643351660000|2022-01-28 06:34:20|2268.62|2267.12|2268.72|2267.22|2268.75|2267.25|2268.62|2267.12|0
1643351670000|2022-01-28 06:34:30|2268.74|2267.24|2268.05|2266.55|2268.74|2267.24|2268.02|2266.52|0
1643351680000|2022-01-28 06:34:40|2268.06|2266.56|2268.61|2267.11|2268.72|2267.22|2268.06|2266.56|0
1643351690000|2022-01-28 06:34:50|2268.64|2267.14|2268.83|2267.33|2269.27|2267.77|2268.64|2267.14|0
1643351700000|2022-01-28 06:35:00|2268.79|2267.29|2268.82|2267.32|2268.83|2267.33|2268.59|2267.09|0
1643351710000|2022-01-28 06:35:10|2268.83|2267.33|2268.83|2267.33|2268.83|2267.33|2268.82|2267.32|0
1643351720000|2022-01-28 06:35:20|2268.82|2267.32|2268.83|2267.33|2268.83|2267.33|2268.81|2267.31|0
1643351730000|2022-01-28 06:35:30|2268.84|2267.34|2269.22|2267.72|2269.22|2267.72|2268.84|2267.34|0
1643351740000|2022-01-28 06:35:40|2269.21|2267.71|2269.33|2267.83|2269.33|2267.83|2269|2267.5|0
1643351750000|2022-01-28 06:35:50|2269.3|2267.8|2269.12|2267.62|2269.3|2267.8|2269.11|2267.61|0
1643351760000|2022-01-28 06:36:00|2269.15|2267.65|2269.33|2267.83|2269.45|2267.95|2269.15|2267.65|0
1643351770000|2022-01-28 06:36:10|2269.37|2267.87|2269.57|2268.07|2269.58|2268.08|2269.37|2267.87|0
1643351780000|2022-01-28 06:36:20|2269.56|2268.06|2269.58|2268.08|2269.58|2268.08|2269.56|2268.06|0
1643351790000|2022-01-28 06:36:30|2269.54|2268.04|2269.47|2267.97|2269.54|2268.04|2269.46|2267.96|0
1643351800000|2022-01-28 06:36:40|2269.48|2267.98|2269.68|2268.18|2269.68|2268.18|2269.36|2267.86|0
1643351810000|2022-01-28 06:36:50|2269.69|2268.19|2269.71|2268.21|2269.91|2268.41|2269.69|2268.19|0
1643351820000|2022-01-28 06:37:00|2269.67|2268.17|2269.59|2268.09|2269.67|2268.17|2269.59|2268.09|0
1643351830000|2022-01-28 06:37:10|2269.58|2268.08|2269.7|2268.2|2269.71|2268.21|2269.58|2268.08|0
1643351840000|2022-01-28 06:37:20|2269.71|2268.21|2269.14|2267.64|2269.71|2268.21|2269.14|2267.64|0
1643351850000|2022-01-28 06:37:30|2269.15|2267.65|2269.59|2268.09|2269.59|2268.09|2269.15|2267.65|0
1643351860000|2022-01-28 06:37:40|2269.56|2268.06|2269.57|2268.07|2269.57|2268.07|2269.5|2268|0
1643351870000|2022-01-28 06:37:50|2269.71|2268.21|2269.8|2268.3|2269.81|2268.31|2269.71|2268.21|0
1643351880000|2022-01-28 06:38:00|2269.81|2268.31|2269.33|2267.83|2269.81|2268.31|2269.33|2267.83|0
1643351890000|2022-01-28 06:38:10|2269.32|2267.82|2269.36|2267.86|2269.36|2267.86|2269.32|2267.82|0
1643351900000|2022-01-28 06:38:20|2269.34|2267.84|2269.47|2267.97|2269.68|2268.18|2269.34|2267.84|0
1643351910000|2022-01-28 06:38:30|2269.48|2267.98|2270.02|2268.52|2270.02|2268.52|2269.48|2267.98|0
1643351920000|2022-01-28 06:38:40|2270|2268.5|2269.99|2268.49|2270|2268.5|2269.99|2268.49|0
1643351930000|2022-01-28 06:38:50|2269.89|2268.39|2269.3|2267.8|2269.89|2268.39|2269.3|2267.8|0
1643351940000|2022-01-28 06:39:00|2269.27|2267.77|2269.09|2267.59|2269.27|2267.77|2269.06|2267.56|0
1643351950000|2022-01-28 06:39:10|2269.13|2267.63|2269.93|2268.43|2269.93|2268.43|2269.13|2267.63|0
1643351960000|2022-01-28 06:39:20|2269.86|2268.36|2270.31|2268.81|2270.31|2268.81|2269.6|2268.1|0
1643351970000|2022-01-28 06:39:30|2270.28|2268.78|2270.19|2268.69|2270.28|2268.78|2270.19|2268.69|0
1643351980000|2022-01-28 06:39:40|2270.18|2268.68|2270.6|2269.1|2270.74|2269.24|2270.18|2268.68|0
1643351990000|2022-01-28 06:39:50|2270.63|2269.13|2270.61|2269.11|2270.72|2269.22|2270.6|2269.1|0
1643352000000|2022-01-28 06:40:00|2270.57|2269.07|2270.19|2268.69|2270.57|2269.07|2270.17|2268.67|0
1643352010000|2022-01-28 06:40:10|2270.18|2268.68|2270.33|2268.83|2270.33|2268.83|2270.16|2268.66|0
1643352020000|2022-01-28 06:40:20|2270.4|2268.9|2270.17|2268.67|2270.56|2269.06|2270.16|2268.66|0
1643352030000|2022-01-28 06:40:30|2270.15|2268.65|2270.15|2268.65|2270.16|2268.66|2270.15|2268.65|0
1643352040000|2022-01-28 06:40:40|2270.16|2268.66|2270.12|2268.62|2270.16|2268.66|2270.12|2268.62|0
1643352050000|2022-01-28 06:40:50|2270.13|2268.63|2270.94|2269.44|2270.95|2269.45|2270.13|2268.63|0
1643352060000|2022-01-28 06:41:00|2270.92|2269.42|2271.16|2269.66|2271.16|2269.66|2270.92|2269.42|0
1643352070000|2022-01-28 06:41:10|2271.14|2269.64|2270.17|2268.67|2271.14|2269.64|2270.17|2268.67|0
1643352080000|2022-01-28 06:41:20|2270.18|2268.68|2270.3|2268.8|2270.31|2268.81|2269.96|2268.46|0
1643352090000|2022-01-28 06:41:30|2270.29|2268.79|2270.3|2268.8|2270.3|2268.8|2270.28|2268.78|0
1643352100000|2022-01-28 06:41:40|2270.29|2268.79|2270.31|2268.81|2270.31|2268.81|2270.28|2268.78|0
1643352110000|2022-01-28 06:41:50|2270.3|2268.8|2270.3|2268.8|2270.31|2268.81|2270.3|2268.8|0
1643352120000|2022-01-28 06:42:00|2270.27|2268.77|2270.17|2268.67|2270.28|2268.78|2270.07|2268.57|0
1643352130000|2022-01-28 06:42:10|2270.16|2268.66|2270.31|2268.81|2270.31|2268.81|2270.16|2268.66|0
1643352140000|2022-01-28 06:42:20|2270.51|2269.01|2271.36|2269.86|2271.36|2269.86|2270.51|2269.01|0
1643352150000|2022-01-28 06:42:30|2271.29|2269.79|2270.94|2269.44|2271.29|2269.79|2270.94|2269.44|0
1643352160000|2022-01-28 06:42:40|2270.95|2269.45|2270.95|2269.45|2270.95|2269.45|2270.95|2269.45|0
1643352170000|2022-01-28 06:42:50|2270.93|2269.43|2270.83|2269.33|2270.93|2269.43|2270.6|2269.1|0
1643352180000|2022-01-28 06:43:00|2270.85|2269.35|2270.83|2269.33|2270.98|2269.48|2270.83|2269.33|0
1643352190000|2022-01-28 06:43:10|2270.8|2269.3|2271.79|2270.29|2271.79|2270.29|2270.73|2269.23|0
1643352200000|2022-01-28 06:43:20|2271.76|2270.26|2271.67|2270.17|2271.79|2270.29|2271.58|2270.08|0
1643352210000|2022-01-28 06:43:30|2271.64|2270.14|2271.59|2270.09|2271.64|2270.14|2271.58|2270.08|0
1643352220000|2022-01-28 06:43:40|2271.58|2270.08|2271.68|2270.18|2271.68|2270.18|2271.58|2270.08|0
1643352230000|2022-01-28 06:43:50|2271.72|2270.22|2271.8|2270.3|2271.8|2270.3|2271.72|2270.22|0
1643352240000|2022-01-28 06:44:00|2271.78|2270.28|2271.43|2269.93|2271.78|2270.28|2270.9|2269.4|0
1643352250000|2022-01-28 06:44:10|2271.39|2269.89|2271.33|2269.83|2271.43|2269.93|2271.31|2269.81|0
1643352260000|2022-01-28 06:44:20|2271.36|2269.86|2271.31|2269.81|2271.53|2270.03|2271.31|2269.81|0
1643352270000|2022-01-28 06:44:30|2271.3|2269.8|2270.96|2269.46|2271.31|2269.81|2270.87|2269.37|0
1643352280000|2022-01-28 06:44:40|2270.95|2269.45|2271.51|2270.01|2271.51|2270.01|2270.86|2269.36|0
1643352290000|2022-01-28 06:44:50|2271.53|2270.03|2271.36|2269.86|2271.74|2270.24|2271.36|2269.86|0
1643352300000|2022-01-28 06:45:00|2271.33|2269.83|2271.27|2269.77|2271.37|2269.87|2271.26|2269.76|0
1643352310000|2022-01-28 06:45:10|2271.28|2269.78|2271.27|2269.77|2271.28|2269.78|2271.26|2269.76|0
1643352320000|2022-01-28 06:45:20|2271.26|2269.76|2270.81|2269.31|2271.26|2269.76|2270.6|2269.1|0
1643352330000|2022-01-28 06:45:30|2270.8|2269.3|2270.82|2269.32|2270.82|2269.32|2270.8|2269.3|0
1643352340000|2022-01-28 06:45:40|2270.83|2269.33|2270.79|2269.29|2270.83|2269.33|2270.58|2269.08|0
1643352350000|2022-01-28 06:45:50|2270.8|2269.3|2270.59|2269.09|2270.8|2269.3|2270.58|2269.08|0
1643352360000|2022-01-28 06:46:00|2270.58|2269.08|2270.56|2269.06|2270.59|2269.09|2270.56|2269.06|0
1643352370000|2022-01-28 06:46:10|2270.59|2269.09|2270.58|2269.08|2270.59|2269.09|2270.55|2269.05|0
1643352380000|2022-01-28 06:46:20|2270.61|2269.11|2270.65|2269.15|2270.66|2269.16|2270.61|2269.11|0
1643352390000|2022-01-28 06:46:30|2270.66|2269.16|2270.68|2269.18|2270.78|2269.28|2270.65|2269.15|0
1643352400000|2022-01-28 06:46:40|2270.8|2269.3|2271.02|2269.52|2271.16|2269.66|2270.8|2269.3|0
1643352410000|2022-01-28 06:46:50|2270.93|2269.43|2270.9|2269.4|2270.93|2269.43|2270.71|2269.21|0
1643352420000|2022-01-28 06:47:00|2270.89|2269.39|2270.89|2269.39|2270.9|2269.4|2270.6|2269.1|0
1643352430000|2022-01-28 06:47:10|2270.98|2269.48|2270.64|2269.14|2271.09|2269.59|2270.64|2269.14|0
1643352440000|2022-01-28 06:47:20|2270.73|2269.23|2270.85|2269.35|2270.87|2269.37|2270.63|2269.13|0
1643352450000|2022-01-28 06:47:30|2270.84|2269.34|2270.84|2269.34|2270.84|2269.34|2270.83|2269.33|0
1643352460000|2022-01-28 06:47:40|2270.83|2269.33|2270.83|2269.33|2270.83|2269.33|2270.83|2269.33|0
1643352470000|2022-01-28 06:47:50|2270.81|2269.31|2270.62|2269.12|2270.82|2269.32|2270.6|2269.1|0
1643352480000|2022-01-28 06:48:00|2270.61|2269.11|2270.64|2269.14|2270.64|2269.14|2270.19|2268.69|0
1643352490000|2022-01-28 06:48:10|2270.63|2269.13|2270.22|2268.72|2270.63|2269.13|2270.21|2268.71|0
1643352500000|2022-01-28 06:48:20|2270.19|2268.69|2269.97|2268.47|2270.19|2268.69|2269.96|2268.46|0
1643352510000|2022-01-28 06:48:30|2269.98|2268.48|2270.06|2268.56|2270.07|2268.57|2269.97|2268.47|0
1643352520000|2022-01-28 06:48:40|2270.09|2268.59|2270.02|2268.52|2270.22|2268.72|2270.02|2268.52|0
1643352530000|2022-01-28 06:48:50|2270.04|2268.54|2270.26|2268.76|2270.27|2268.77|2270.04|2268.54|0
1643352540000|2022-01-28 06:49:00|2270.22|2268.72|2270.13|2268.63|2270.25|2268.75|2270.02|2268.52|0
1643352550000|2022-01-28 06:49:10|2270.17|2268.67|2270.13|2268.63|2270.26|2268.76|2270.13|2268.63|0
1643352560000|2022-01-28 06:49:20|2270.14|2268.64|2270.15|2268.65|2270.27|2268.77|2270.13|2268.63|0
1643352570000|2022-01-28 06:49:30|2270.16|2268.66|2270.29|2268.79|2270.29|2268.79|2270.15|2268.65|0
1643352580000|2022-01-28 06:49:40|2270.28|2268.78|2270.29|2268.79|2270.29|2268.79|2270.28|2268.78|0
1643352590000|2022-01-28 06:49:50|2270.27|2268.77|2270.17|2268.67|2270.29|2268.79|2270.17|2268.67|0
1643352600000|2022-01-28 06:50:00|2270.18|2268.68|2270.31|2268.81|2270.31|2268.81|2270.18|2268.68|0
1643352610000|2022-01-28 06:50:10|2270.3|2268.8|2270.31|2268.81|2270.32|2268.82|2270.29|2268.79|0
1643352620000|2022-01-28 06:50:20|2270.3|2268.8|2270.31|2268.81|2270.31|2268.81|2270.29|2268.79|0
1643352630000|2022-01-28 06:50:30|2270.3|2268.8|2270.63|2269.13|2270.63|2269.13|2270.3|2268.8|0
1643352640000|2022-01-28 06:50:40|2270.62|2269.12|2270.74|2269.24|2270.74|2269.24|2270.52|2269.02|0
1643352650000|2022-01-28 06:50:50|2270.73|2269.23|2270.83|2269.33|2270.83|2269.33|2270.73|2269.23|0
1643352660000|2022-01-28 06:51:00|2270.86|2269.36|2270.38|2268.88|2270.95|2269.45|2270.38|2268.88|0
1643352680000|2022-01-28 06:51:20|2270.35|2268.85|2270.29|2268.79|2270.35|2268.85|2270.29|2268.79|0
1643352690000|2022-01-28 06:51:30|2270.3|2268.8|2270.61|2269.11|2270.73|2269.23|2270.3|2268.8|0
1643352700000|2022-01-28 06:51:40|2270.58|2269.08|2270.47|2268.97|2270.73|2269.23|2270.47|2268.97|0
1643352710000|2022-01-28 06:51:50|2270.39|2268.89|2270.29|2268.79|2270.51|2269.01|2270.28|2268.78|0
1643352720000|2022-01-28 06:52:00|2270.28|2268.78|2269.89|2268.39|2270.28|2268.78|2269.89|2268.39|0
1643352730000|2022-01-28 06:52:10|2269.9|2268.4|2270.13|2268.63|2270.21|2268.71|2269.9|2268.4|0
1643352740000|2022-01-28 06:52:20|2270.1|2268.6|2269.69|2268.19|2270.1|2268.6|2269.69|2268.19|0
1643352750000|2022-01-28 06:52:30|2269.67|2268.17|2269.08|2267.58|2269.67|2268.17|2269.08|2267.58|0
1643352760000|2022-01-28 06:52:40|2269.11|2267.61|2269.21|2267.71|2269.33|2267.83|2269.11|2267.61|0
1643352770000|2022-01-28 06:52:50|2269.2|2267.7|2269.33|2267.83|2269.33|2267.83|2269.2|2267.7|0
1643352780000|2022-01-28 06:53:00|2269.3|2267.8|2268.72|2267.22|2269.3|2267.8|2268.28|2266.78|0
1643352790000|2022-01-28 06:53:10|2268.71|2267.21|2268.73|2267.23|2268.73|2267.23|2268.71|2267.21|0
1643352800000|2022-01-28 06:53:20|2268.72|2267.22|2268.72|2267.22|2268.73|2267.23|2268.72|2267.22|0
1643352810000|2022-01-28 06:53:30|2268.73|2267.23|2268.72|2267.22|2268.73|2267.23|2268.72|2267.22|0
1643352820000|2022-01-28 06:53:40|2268.73|2267.23|2268.83|2267.33|2268.83|2267.33|2268.73|2267.23|0
1643352840000|2022-01-28 06:54:00|2268.8|2267.3|2268.52|2267.02|2268.8|2267.3|2268.3|2266.8|0
1643352850000|2022-01-28 06:54:10|2268.55|2267.05|2268.89|2267.39|2268.89|2267.39|2268.55|2267.05|0
1643352860000|2022-01-28 06:54:20|2268.9|2267.4|2269.46|2267.96|2269.46|2267.96|2268.89|2267.39|0
1643352870000|2022-01-28 06:54:30|2269.34|2267.84|2269.33|2267.83|2269.48|2267.98|2269.24|2267.74|0
1643352880000|2022-01-28 06:54:40|2269.37|2267.87|2269.45|2267.95|2269.45|2267.95|2269.37|2267.87|0
1643352890000|2022-01-28 06:54:50|2269.44|2267.94|2269.46|2267.96|2269.46|2267.96|2269.43|2267.93|0
1643352900000|2022-01-28 06:55:00|2269.45|2267.95|2269.55|2268.05|2269.55|2268.05|2269.32|2267.82|0
1643352910000|2022-01-28 06:55:10|2269.61|2268.11|2269.63|2268.13|2269.63|2268.13|2269.61|2268.11|0
1643352920000|2022-01-28 06:55:20|2269.61|2268.11|2269.52|2268.02|2269.61|2268.11|2269.51|2268.01|0
1643352930000|2022-01-28 06:55:30|2269.49|2267.99|2269.98|2268.48|2269.98|2268.48|2269.41|2267.91|0
1643352940000|2022-01-28 06:55:40|2269.95|2268.45|2269.95|2268.45|2269.95|2268.45|2269.95|2268.45|0
1643352950000|2022-01-28 06:55:50|2269.93|2268.43|2269.47|2267.97|2269.93|2268.43|2269.47|2267.97|0
1643352960000|2022-01-28 06:56:00|2269.44|2267.94|2269.05|2267.55|2269.44|2267.94|2269.05|2267.55|0
1643352970000|2022-01-28 06:56:10|2269.02|2267.52|2269.05|2267.55|2269.05|2267.55|2268.93|2267.43|0
1643352980000|2022-01-28 06:56:20|2269.04|2267.54|2269.03|2267.53|2269.04|2267.54|2268.83|2267.33|0
1643352990000|2022-01-28 06:56:30|2269|2267.5|2269.02|2267.52|2269.02|2267.52|2268.91|2267.41|0
1643353000000|2022-01-28 06:56:40|2268.99|2267.49|2269.01|2267.51|2269.01|2267.51|2268.89|2267.39|0
1643353010000|2022-01-28 06:56:50|2269.04|2267.54|2269.21|2267.71|2269.23|2267.73|2269.01|2267.51|0
1643353020000|2022-01-28 06:57:00|2269.23|2267.73|2268.8|2267.3|2269.45|2267.95|2268.8|2267.3|0
1643353030000|2022-01-28 06:57:10|2268.79|2267.29|2268.56|2267.06|2268.79|2267.29|2268.45|2266.95|0
1643353040000|2022-01-28 06:57:20|2268.53|2267.03|2268.3|2266.8|2268.56|2267.06|2268.3|2266.8|0
1643353050000|2022-01-28 06:57:30|2268.31|2266.81|2268.31|2266.81|2268.32|2266.82|2268.31|2266.81|0
1643353060000|2022-01-28 06:57:40|2268.3|2266.8|2268.29|2266.79|2268.3|2266.8|2268.26|2266.76|0
1643353070000|2022-01-28 06:57:50|2268.26|2266.76|2268.26|2266.76|2268.28|2266.78|2268.26|2266.76|0
1643353080000|2022-01-28 06:58:00|2268.25|2266.75|2267.78|2266.28|2268.26|2266.76|2267.78|2266.28|0
1643353090000|2022-01-28 06:58:10|2267.7|2266.2|2267.72|2266.22|2267.83|2266.33|2267.7|2266.2|0
1643353100000|2022-01-28 06:58:20|2267.71|2266.21|2267.69|2266.19|2267.82|2266.32|2267.69|2266.19|0
1643353110000|2022-01-28 06:58:30|2267.7|2266.2|2267.78|2266.28|2267.82|2266.32|2267.64|2266.14|0
1643353120000|2022-01-28 06:58:40|2267.85|2266.35|2267.78|2266.28|2268.05|2266.55|2267.55|2266.05|0
1643353130000|2022-01-28 06:58:50|2267.79|2266.29|2267.63|2266.13|2267.79|2266.29|2267.53|2266.03|0
1643353140000|2022-01-28 06:59:00|2267.64|2266.14|2266.98|2265.48|2267.64|2266.14|2266.98|2265.48|0
1643353150000|2022-01-28 06:59:10|2266.97|2265.47|2266.98|2265.48|2266.98|2265.48|2266.97|2265.47|0
1643353160000|2022-01-28 06:59:20|2266.97|2265.47|2266.98|2265.48|2266.98|2265.48|2266.97|2265.47|0
1643353170000|2022-01-28 06:59:30|2266.95|2265.45|2266.44|2264.94|2266.95|2265.45|2266.44|2264.94|0
1643353180000|2022-01-28 06:59:40|2266.42|2264.92|2266.87|2265.37|2266.87|2265.37|2266.42|2264.92|0
1643353190000|2022-01-28 06:59:50|2266.84|2265.34|2266.75|2265.25|2266.89|2265.39|2266.65|2265.15|0
1643353200000|2022-01-28 07:00:00|2266.74|2265.24|2266.3|2264.8|2266.97|2265.47|2266.18|2264.68|0
1643353210000|2022-01-28 07:00:10|2266.29|2264.79|2265.98|2264.48|2266.42|2264.92|2265.96|2264.46|0
1643353220000|2022-01-28 07:00:20|2265.99|2264.49|2266.43|2264.93|2266.43|2264.93|2265.96|2264.46|0
1643353230000|2022-01-28 07:00:30|2266.42|2264.92|2266.04|2264.54|2266.43|2264.93|2266.04|2264.54|0
1643353240000|2022-01-28 07:00:40|2266.08|2264.58|2265.74|2264.24|2266.17|2264.67|2265.74|2264.24|0
1643353250000|2022-01-28 07:00:50|2265.73|2264.23|2264.85|2263.35|2265.73|2264.23|2264.83|2263.33|0
1643353260000|2022-01-28 07:01:00|2264.78|2263.28|2264.19|2262.69|2264.78|2263.28|2264.19|2262.69|0
1643353270000|2022-01-28 07:01:10|2264.18|2262.68|2263.75|2262.25|2264.4|2262.9|2263.75|2262.25|0
1643353280000|2022-01-28 07:01:20|2263.73|2262.23|2264.06|2262.56|2264.3|2262.8|2263.62|2262.12|0
1643353290000|2022-01-28 07:01:30|2264.1|2262.6|2264.84|2263.34|2264.85|2263.35|2264.1|2262.6|0
1643353300000|2022-01-28 07:01:40|2264.83|2263.33|2265.05|2263.55|2265.05|2263.55|2264.63|2263.13|0
1643353310000|2022-01-28 07:01:50|2265.11|2263.61|2265.24|2263.74|2265.57|2264.07|2265.11|2263.61|0
1643353320000|2022-01-28 07:02:00|2265.33|2263.83|2264.16|2262.66|2265.35|2263.85|2264.04|2262.54|0
1643353330000|2022-01-28 07:02:10|2264.12|2262.62|2264.25|2262.75|2264.41|2262.91|2264.03|2262.53|0
1643353340000|2022-01-28 07:02:20|2264.22|2262.72|2264.04|2262.54|2264.28|2262.78|2264.04|2262.54|0
1643353350000|2022-01-28 07:02:30|2264.01|2262.51|2263.95|2262.45|2264.01|2262.51|2263.73|2262.23|0
1643353360000|2022-01-28 07:02:40|2263.94|2262.44|2264.14|2262.64|2264.14|2262.64|2263.47|2261.97|0
1643353370000|2022-01-28 07:02:50|2264.13|2262.63|2264.15|2262.65|2264.15|2262.65|2264.01|2262.51|0
1643353380000|2022-01-28 07:03:00|2264.14|2262.64|2264.14|2262.64|2264.8|2263.3|2264.02|2262.52|0
1643353390000|2022-01-28 07:03:10|2264.02|2262.52|2264.6|2263.1|2264.6|2263.1|2264.02|2262.52|0
1643353400000|2022-01-28 07:03:20|2264.57|2263.07|2264.01|2262.51|2264.57|2263.07|2264.01|2262.51|0
1643353410000|2022-01-28 07:03:30|2264.05|2262.55|2263.48|2261.98|2264.14|2262.64|2263.47|2261.97|0
1643353420000|2022-01-28 07:03:40|2263.52|2262.02|2263.79|2262.29|2263.79|2262.29|2263.52|2262.02|0
1643353430000|2022-01-28 07:03:50|2263.78|2262.28|2264.12|2262.62|2264.13|2262.63|2263.7|2262.2|0
1643353440000|2022-01-28 07:04:00|2264.13|2262.63|2263.23|2261.73|2264.13|2262.63|2263.03|2261.53|0
1643353450000|2022-01-28 07:04:10|2263.2|2261.7|2262.98|2261.48|2263.22|2261.72|2262.98|2261.48|0
1643353460000|2022-01-28 07:04:20|2263.07|2261.57|2263.31|2261.81|2263.31|2261.81|2262.98|2261.48|0
1643353470000|2022-01-28 07:04:30|2263.29|2261.79|2262.97|2261.47|2263.29|2261.79|2262.97|2261.47|0
1643353480000|2022-01-28 07:04:40|2262.96|2261.46|2262.85|2261.35|2262.97|2261.47|2262.85|2261.35|0
1643353490000|2022-01-28 07:04:50|2262.84|2261.34|2263.28|2261.78|2263.4|2261.9|2262.84|2261.34|0
1643353500000|2022-01-28 07:05:00|2263.26|2261.76|2263.17|2261.67|2263.26|2261.76|2263.01|2261.51|0
1643353510000|2022-01-28 07:05:10|2263.16|2261.66|2263.41|2261.91|2263.41|2261.91|2262.96|2261.46|0
1643353520000|2022-01-28 07:05:20|2263.44|2261.94|2263.75|2262.25|2263.95|2262.45|2263.44|2261.94|0
1643353530000|2022-01-28 07:05:30|2263.74|2262.24|2263.85|2262.35|2264.18|2262.68|2263.73|2262.23|0
1643353540000|2022-01-28 07:05:40|2263.88|2262.38|2264.19|2262.69|2264.19|2262.69|2263.88|2262.38|0
1643353550000|2022-01-28 07:05:50|2264.22|2262.72|2264.94|2263.44|2265.06|2263.56|2264.22|2262.72|0
1643353560000|2022-01-28 07:06:00|2264.95|2263.45|2265.48|2263.98|2265.48|2263.98|2264.95|2263.45|0
1643353570000|2022-01-28 07:06:10|2265.49|2263.99|2265.51|2264.01|2265.71|2264.21|2265.4|2263.9|0
1643353580000|2022-01-28 07:06:20|2265.49|2263.99|2266.52|2265.02|2266.67|2265.17|2265.49|2263.99|0
1643353590000|2022-01-28 07:06:30|2266.53|2265.03|2266.62|2265.12|2266.89|2265.39|2266.52|2265.02|0
1643353600000|2022-01-28 07:06:40|2266.48|2264.98|2266.73|2265.23|2266.95|2265.45|2266.48|2264.98|0
1643353610000|2022-01-28 07:06:50|2266.71|2265.21|2266.59|2265.09|2266.71|2265.21|2266.48|2264.98|0
1643353620000|2022-01-28 07:07:00|2266.56|2265.06|2266.47|2264.97|2266.56|2265.06|2266.37|2264.87|0
1643353630000|2022-01-28 07:07:10|2266.46|2264.96|2266.18|2264.68|2266.7|2265.2|2266.18|2264.68|0
1643353640000|2022-01-28 07:07:20|2266.02|2264.52|2266.26|2264.76|2266.26|2264.76|2265.78|2264.28|0
1643353650000|2022-01-28 07:07:30|2266.25|2264.75|2266.38|2264.88|2266.49|2264.99|2266.25|2264.75|0
1643353660000|2022-01-28 07:07:40|2266.41|2264.91|2266.33|2264.83|2266.74|2265.24|2266.31|2264.81|0
1643353670000|2022-01-28 07:07:50|2266.37|2264.87|2266.62|2265.12|2266.85|2265.35|2266.33|2264.83|0
1643353680000|2022-01-28 07:08:00|2266.58|2265.08|2266.61|2265.11|2266.64|2265.14|2266.47|2264.97|0
1643353690000|2022-01-28 07:08:10|2266.62|2265.12|2266.65|2265.15|2267.07|2265.57|2266.52|2265.02|0
1643353700000|2022-01-28 07:08:20|2266.68|2265.18|2267.1|2265.6|2267.31|2265.81|2266.66|2265.16|0
1643353710000|2022-01-28 07:08:30|2267.07|2265.57|2266.65|2265.15|2267.07|2265.57|2266.64|2265.14|0
1643353720000|2022-01-28 07:08:40|2266.69|2265.19|2266.65|2265.15|2266.87|2265.37|2266.65|2265.15|0
1643353730000|2022-01-28 07:08:50|2266.63|2265.13|2266.62|2265.12|2266.85|2265.35|2266.62|2265.12|0
1643353740000|2022-01-28 07:09:00|2266.63|2265.13|2266.64|2265.14|2266.86|2265.36|2266.62|2265.12|0
1643353750000|2022-01-28 07:09:10|2266.67|2265.17|2266.44|2264.94|2266.87|2265.37|2266.44|2264.94|0
1643353760000|2022-01-28 07:09:20|2266.45|2264.95|2266.46|2264.96|2266.67|2265.17|2266.34|2264.84|0
1643353770000|2022-01-28 07:09:30|2266.47|2264.97|2266.35|2264.85|2266.69|2265.19|2266.25|2264.75|0
1643353780000|2022-01-28 07:09:40|2266.34|2264.84|2266.49|2264.99|2266.72|2265.22|2266.34|2264.84|0
1643353790000|2022-01-28 07:09:50|2266.42|2264.92|2266.57|2265.07|2266.57|2265.07|2266.25|2264.75|0
1643353800000|2022-01-28 07:10:00|2266.53|2265.03|2266.56|2265.06|2266.71|2265.21|2266.46|2264.96|0
1643353810000|2022-01-28 07:10:10|2266.53|2265.03|2266.7|2265.2|2266.7|2265.2|2266.46|2264.96|0
1643353820000|2022-01-28 07:10:20|2266.69|2265.19|2266.58|2265.08|2266.69|2265.19|2266.44|2264.94|0
1643353830000|2022-01-28 07:10:30|2266.66|2265.16|2266.43|2264.93|2266.66|2265.16|2266.43|2264.93|0
1643353840000|2022-01-28 07:10:40|2266.39|2264.89|2266.55|2265.05|2266.55|2265.05|2266.31|2264.81|0
1643353850000|2022-01-28 07:10:50|2266.51|2265.01|2266.54|2265.04|2266.55|2265.05|2266.44|2264.94|0
1643353860000|2022-01-28 07:11:00|2266.5|2265|2265.27|2263.77|2266.5|2265|2265.27|2263.77|0
1643353870000|2022-01-28 07:11:10|2265.28|2263.78|2265.4|2263.9|2265.4|2263.9|2265.08|2263.58|0
1643353880000|2022-01-28 07:11:20|2265.43|2263.93|2266.22|2264.72|2266.25|2264.75|2265.4|2263.9|0
1643353890000|2022-01-28 07:11:30|2266.16|2264.66|2266.82|2265.32|2266.82|2265.32|2266.03|2264.53|0
1643353900000|2022-01-28 07:11:40|2266.81|2265.31|2267.02|2265.52|2267.02|2265.52|2266.57|2265.07|0
1643353910000|2022-01-28 07:11:50|2267.01|2265.51|2267.14|2265.64|2267.22|2265.72|2267|2265.5|0
1643353920000|2022-01-28 07:12:00|2267.01|2265.51|2266.8|2265.3|2267.01|2265.51|2266.78|2265.28|0
1643353930000|2022-01-28 07:12:10|2266.79|2265.29|2267.13|2265.63|2267.25|2265.75|2266.79|2265.29|0
1643353940000|2022-01-28 07:12:20|2267.17|2265.67|2268.41|2266.91|2268.42|2266.92|2267.17|2265.67|0
1643353950000|2022-01-28 07:12:30|2268.45|2266.95|2269.02|2267.52|2269.02|2267.52|2268.41|2266.91|0
1643353960000|2022-01-28 07:12:40|2269.03|2267.53|2269.37|2267.87|2269.59|2268.09|2269.03|2267.53|0
1643353970000|2022-01-28 07:12:50|2269.38|2267.88|2269.13|2267.63|2269.49|2267.99|2268.91|2267.41|0
1643353980000|2022-01-28 07:13:00|2269.1|2267.6|2268.69|2267.19|2269.1|2267.6|2268.69|2267.19|0
1643353990000|2022-01-28 07:13:10|2268.73|2267.23|2268.68|2267.18|2268.78|2267.28|2268.68|2267.18|0
1643354000000|2022-01-28 07:13:20|2268.61|2267.11|2268.35|2266.85|2268.61|2267.11|2268.26|2266.76|0
1643354010000|2022-01-28 07:13:30|2268.26|2266.76|2268.04|2266.54|2268.36|2266.86|2268.04|2266.54|0
1643354020000|2022-01-28 07:13:40|2267.91|2266.41|2267.68|2266.18|2267.91|2266.41|2267.59|2266.09|0
1643354030000|2022-01-28 07:13:50|2267.69|2266.19|2267.62|2266.12|2267.7|2266.2|2267.62|2266.12|0
1643354040000|2022-01-28 07:14:00|2267.47|2265.97|2266.79|2265.29|2267.47|2265.97|2266.68|2265.18|0
1643354050000|2022-01-28 07:14:10|2266.38|2264.88|2266.56|2265.06|2266.57|2265.07|2266.34|2264.84|0
1643354060000|2022-01-28 07:14:20|2266.52|2265.02|2266.56|2265.06|2266.8|2265.3|2266.44|2264.94|0
1643354070000|2022-01-28 07:14:30|2266.45|2264.95|2267.2|2265.7|2267.23|2265.73|2266.35|2264.85|0
1643354080000|2022-01-28 07:14:40|2267.21|2265.71|2267.56|2266.06|2267.65|2266.15|2267.21|2265.71|0
1643354090000|2022-01-28 07:14:50|2267.64|2266.14|2268.09|2266.59|2268.3|2266.8|2267.63|2266.13|0
1643354100000|2022-01-28 07:15:00|2268.08|2266.58|2268.06|2266.56|2268.3|2266.8|2267.85|2266.35|0
1643354110000|2022-01-28 07:15:10|2267.99|2266.49|2267.54|2266.04|2267.99|2266.49|2267.46|2265.96|0
1643354120000|2022-01-28 07:15:20|2267.53|2266.03|2267.77|2266.27|2267.77|2266.27|2267.53|2266.03|0
1643354130000|2022-01-28 07:15:30|2267.75|2266.25|2267.53|2266.03|2267.77|2266.27|2267.53|2266.03|0
1643354140000|2022-01-28 07:15:40|2267.54|2266.04|2267.33|2265.83|2267.54|2266.04|2267.33|2265.83|0
1643354150000|2022-01-28 07:15:50|2267.32|2265.82|2267.31|2265.81|2267.32|2265.82|2267.31|2265.81|0
1643354160000|2022-01-28 07:16:00|2267.27|2265.77|2267.33|2265.83|2267.33|2265.83|2266.97|2265.47|0
1643354170000|2022-01-28 07:16:10|2267.32|2265.82|2267.2|2265.7|2267.32|2265.82|2266.88|2265.38|0
1643354180000|2022-01-28 07:16:20|2267.17|2265.67|2267.55|2266.05|2267.8|2266.3|2267.11|2265.61|0
1643354190000|2022-01-28 07:16:30|2267.56|2266.06|2268.13|2266.63|2268.13|2266.63|2267.56|2266.06|0
1643354200000|2022-01-28 07:16:40|2268.14|2266.64|2268.58|2267.08|2268.71|2267.21|2268.14|2266.64|0
1643354210000|2022-01-28 07:16:50|2268.62|2267.12|2268.71|2267.21|2268.92|2267.42|2268.58|2267.08|0
1643354220000|2022-01-28 07:17:00|2268.75|2267.25|2268.74|2267.24|2269.28|2267.78|2268.74|2267.24|0
1643354230000|2022-01-28 07:17:10|2268.75|2267.25|2269.18|2267.68|2269.19|2267.69|2268.75|2267.25|0
1643354240000|2022-01-28 07:17:20|2269.19|2267.69|2268.98|2267.48|2269.19|2267.69|2268.96|2267.46|0
1643354250000|2022-01-28 07:17:30|2268.97|2267.47|2268.77|2267.27|2268.98|2267.48|2268.54|2267.04|0
1643354260000|2022-01-28 07:17:40|2268.75|2267.25|2268.99|2267.49|2268.99|2267.49|2268.55|2267.05|0
1643354270000|2022-01-28 07:17:50|2269|2267.5|2268.79|2267.29|2269.02|2267.52|2268.59|2267.09|0
1643354280000|2022-01-28 07:18:00|2268.81|2267.31|2269|2267.5|2269.01|2267.51|2268.66|2267.16|0
1643354290000|2022-01-28 07:18:10|2268.98|2267.48|2268.57|2267.07|2268.98|2267.48|2268.55|2267.05|0
1643354300000|2022-01-28 07:18:20|2268.59|2267.09|2268.65|2267.15|2268.79|2267.29|2268.55|2267.05|0
1643354310000|2022-01-28 07:18:30|2268.69|2267.19|2268.54|2267.04|2268.78|2267.28|2268.54|2267.04|0
1643354320000|2022-01-28 07:18:40|2268.55|2267.05|2268.67|2267.17|2268.79|2267.29|2268.42|2266.92|0
1643354330000|2022-01-28 07:18:50|2268.68|2267.18|2268.98|2267.48|2268.98|2267.48|2268.68|2267.18|0
1643354340000|2022-01-28 07:19:00|2268.91|2267.41|2268.33|2266.83|2268.91|2267.41|2268.33|2266.83|0
1643354350000|2022-01-28 07:19:10|2268.32|2266.82|2268.58|2267.08|2268.58|2267.08|2267.89|2266.39|0
1643354360000|2022-01-28 07:19:20|2268.63|2267.13|2268.75|2267.25|2268.75|2267.25|2268.52|2267.02|0
1643354370000|2022-01-28 07:19:30|2268.73|2267.23|2269.04|2267.54|2269.05|2267.55|2268.73|2267.23|0
1643354380000|2022-01-28 07:19:40|2269.05|2267.55|2268.9|2267.4|2269.07|2267.57|2268.8|2267.3|0
1643354390000|2022-01-28 07:19:50|2268.86|2267.36|2269.1|2267.6|2269.1|2267.6|2268.76|2267.26|0
1643354400000|2022-01-28 07:20:00|2269.13|2267.63|2268.98|2267.48|2269.23|2267.73|2268.98|2267.48|0
1643354410000|2022-01-28 07:20:10|2268.97|2267.47|2268.76|2267.26|2269.07|2267.57|2268.76|2267.26|0
1643354420000|2022-01-28 07:20:20|2268.75|2267.25|2267.94|2266.44|2268.75|2267.25|2267.84|2266.34|0
1643354430000|2022-01-28 07:20:30|2267.9|2266.4|2267.61|2266.11|2267.94|2266.44|2267.61|2266.11|0
1643354440000|2022-01-28 07:20:40|2267.64|2266.14|2267.7|2266.2|2267.94|2266.44|2267.61|2266.11|0
1643354450000|2022-01-28 07:20:50|2267.71|2266.21|2267.94|2266.44|2267.94|2266.44|2267.61|2266.11|0
1643354460000|2022-01-28 07:21:00|2268.06|2266.56|2267.4|2265.9|2268.07|2266.57|2267.39|2265.89|0
1643354470000|2022-01-28 07:21:10|2267.39|2265.89|2266.74|2265.24|2267.4|2265.9|2266.73|2265.23|0
1643354480000|2022-01-28 07:21:20|2266.73|2265.23|2266.84|2265.34|2266.84|2265.34|2266.71|2265.21|0
1643354490000|2022-01-28 07:21:30|2266.8|2265.3|2266.6|2265.1|2266.82|2265.32|2266.6|2265.1|0
1643354500000|2022-01-28 07:21:40|2266.61|2265.11|2266.72|2265.22|2266.73|2265.23|2266.61|2265.11|0
1643354510000|2022-01-28 07:21:50|2266.73|2265.23|2266.7|2265.2|2266.96|2265.46|2266.7|2265.2|0
1643354520000|2022-01-28 07:22:00|2266.66|2265.16|2266.28|2264.78|2266.66|2265.16|2266.04|2264.54|0
1643354530000|2022-01-28 07:22:10|2266.29|2264.79|2266.7|2265.2|2266.7|2265.2|2266.04|2264.54|0
1643354540000|2022-01-28 07:22:20|2266.63|2265.13|2266.13|2264.63|2266.63|2265.13|2266.02|2264.52|0
1643354550000|2022-01-28 07:22:30|2266.14|2264.64|2266.26|2264.76|2266.26|2264.76|2266.13|2264.63|0
1643354560000|2022-01-28 07:22:40|2266.24|2264.74|2266.24|2264.74|2266.24|2264.74|2266.23|2264.73|0
1643354570000|2022-01-28 07:22:50|2266.23|2264.73|2266.21|2264.71|2266.24|2264.74|2266|2264.5|0
1643354580000|2022-01-28 07:23:00|2266.22|2264.72|2266.45|2264.95|2266.45|2264.95|2266.22|2264.72|0
1643354590000|2022-01-28 07:23:10|2266.46|2264.96|2266.32|2264.82|2266.46|2264.96|2266.21|2264.71|0
1643354600000|2022-01-28 07:23:20|2266.36|2264.86|2266.23|2264.73|2266.45|2264.95|2266.23|2264.73|0
1643354610000|2022-01-28 07:23:30|2266.21|2264.71|2266.18|2264.68|2266.22|2264.72|2266.18|2264.68|0
1643354620000|2022-01-28 07:23:40|2266.17|2264.67|2265.33|2263.83|2266.18|2264.68|2265.32|2263.82|0
1643354630000|2022-01-28 07:23:50|2265.4|2263.9|2265.17|2263.67|2265.54|2264.04|2265.08|2263.58|0
1643354640000|2022-01-28 07:24:00|2265.21|2263.71|2265.21|2263.71|2265.3|2263.8|2265.08|2263.58|0
1643354650000|2022-01-28 07:24:10|2265.29|2263.79|2264.89|2263.39|2265.3|2263.8|2264.63|2263.13|0
1643354660000|2022-01-28 07:24:20|2264.96|2263.46|2265.35|2263.85|2265.55|2264.05|2264.96|2263.46|0
1643354670000|2022-01-28 07:24:30|2265.33|2263.83|2265.3|2263.8|2265.33|2263.83|2265.1|2263.6|0
1643354680000|2022-01-28 07:24:40|2265.31|2263.81|2265.35|2263.85|2265.35|2263.85|2265.31|2263.81|0
1643354690000|2022-01-28 07:24:50|2265.32|2263.82|2265.1|2263.6|2265.34|2263.84|2264.89|2263.39|0
1643354700000|2022-01-28 07:25:00|2265.13|2263.63|2264.66|2263.16|2265.33|2263.83|2264.66|2263.16|0
1643354710000|2022-01-28 07:25:10|2264.69|2263.19|2265.34|2263.84|2265.34|2263.84|2264.65|2263.15|0
1643354720000|2022-01-28 07:25:20|2265.31|2263.81|2264.88|2263.38|2265.31|2263.81|2264.88|2263.38|0
1643354730000|2022-01-28 07:25:30|2264.85|2263.35|2264.86|2263.36|2264.87|2263.37|2264.64|2263.14|0
1643354740000|2022-01-28 07:25:40|2264.87|2263.37|2265.08|2263.58|2265.08|2263.58|2264.86|2263.36|0
1643354750000|2022-01-28 07:25:50|2265.07|2263.57|2265.05|2263.55|2265.07|2263.57|2264.83|2263.33|0
1643354760000|2022-01-28 07:26:00|2265.06|2263.56|2265.07|2263.57|2265.08|2263.58|2264.83|2263.33|0
1643354770000|2022-01-28 07:26:10|2265.08|2263.58|2266.61|2265.11|2266.61|2265.11|2265.08|2263.58|0
1643354780000|2022-01-28 07:26:20|2266.62|2265.12|2266.75|2265.25|2266.87|2265.37|2266.4|2264.9|0
1643354790000|2022-01-28 07:26:30|2266.76|2265.26|2266.87|2265.37|2266.87|2265.37|2266.65|2265.15|0
1643354800000|2022-01-28 07:26:40|2266.93|2265.43|2267.12|2265.62|2267.12|2265.62|2266.89|2265.39|0
1643354810000|2022-01-28 07:26:50|2267.01|2265.51|2267.04|2265.54|2267.12|2265.62|2266.89|2265.39|0
1643354820000|2022-01-28 07:27:00|2267.12|2265.62|2267.58|2266.08|2267.58|2266.08|2267.11|2265.61|0
1643354830000|2022-01-28 07:27:10|2267.57|2266.07|2268.24|2266.74|2268.27|2266.77|2267.57|2266.07|0
1643354840000|2022-01-28 07:27:20|2268.2|2266.7|2268.14|2266.64|2268.2|2266.7|2268.02|2266.52|0
1643354850000|2022-01-28 07:27:30|2268.1|2266.6|2268.04|2266.54|2268.28|2266.78|2268.03|2266.53|0
1643354860000|2022-01-28 07:27:40|2268.13|2266.63|2268.27|2266.77|2268.27|2266.77|2268.02|2266.52|0
1643354870000|2022-01-28 07:27:50|2268.28|2266.78|2268.28|2266.78|2268.49|2266.99|2268.28|2266.78|0
1643354880000|2022-01-28 07:28:00|2268.26|2266.76|2268.52|2267.02|2268.52|2267.02|2268.05|2266.55|0
1643354890000|2022-01-28 07:28:10|2268.53|2267.03|2268.84|2267.34|2268.98|2267.48|2268.53|2267.03|0
1643354900000|2022-01-28 07:28:20|2268.81|2267.31|2268.28|2266.78|2268.84|2267.34|2268.28|2266.78|0
1643354910000|2022-01-28 07:28:30|2268.27|2266.77|2268.26|2266.76|2268.38|2266.88|2268.05|2266.55|0
1643354920000|2022-01-28 07:28:40|2268.27|2266.77|2268.04|2266.54|2268.27|2266.77|2268.03|2266.53|0
1643354930000|2022-01-28 07:28:50|2268.07|2266.57|2267.94|2266.44|2268.3|2266.8|2267.94|2266.44|0
1643354940000|2022-01-28 07:29:00|2267.93|2266.43|2267.86|2266.36|2268.08|2266.58|2267.84|2266.34|0
1643354950000|2022-01-28 07:29:10|2267.85|2266.35|2268.09|2266.59|2268.09|2266.59|2267.85|2266.35|0
1643354960000|2022-01-28 07:29:20|2268.06|2266.56|2268.08|2266.58|2268.1|2266.6|2267.96|2266.46|0
1643354970000|2022-01-28 07:29:30|2268.09|2266.59|2267.64|2266.14|2268.09|2266.59|2267.62|2266.12|0
1643354980000|2022-01-28 07:29:40|2267.63|2266.13|2267.97|2266.47|2267.98|2266.48|2267.63|2266.13|0
1643354990000|2022-01-28 07:29:50|2267.96|2266.46|2267.63|2266.13|2267.97|2266.47|2267.61|2266.11|0
1643355000000|2022-01-28 07:30:00|2267.64|2266.14|2267.63|2266.13|2267.85|2266.35|2267.39|2265.89|0
1643355010000|2022-01-28 07:30:10|2267.61|2266.11|2267.37|2265.87|2267.61|2266.11|2267.37|2265.87|0
1643355020000|2022-01-28 07:30:20|2267.38|2265.88|2266.78|2265.28|2267.43|2265.93|2266.78|2265.28|3
1643355030000|2022-01-28 07:30:30|2266.79|2265.29|2266.43|2264.93|2266.88|2265.38|2266.43|2264.93|0
1643355040000|2022-01-28 07:30:40|2266.39|2264.89|2266.38|2264.88|2266.44|2264.94|2266.22|2264.72|0
1643355050000|2022-01-28 07:30:50|2266.44|2264.94|2268.8|2267.4|2269.42|2268.02|2266.43|2264.93|10
1643355060000|2022-01-28 07:31:00|2268.92|2267.52|2268.05|2266.65|2268.92|2267.52|2268.05|2266.65|7
1643355070000|2022-01-28 07:31:10|2267.92|2266.52|2267.8|2266.4|2267.92|2266.52|2267.8|2266.4|1
1643355080000|2022-01-28 07:31:20|2265.42|2264.02|2266.8|2265.4|2266.8|2265.4|2265.42|2264.02|2
1643355090000|2022-01-28 07:31:30|2266.92|2265.52|2267.42|2266.02|2267.42|2266.02|2266.92|2265.52|2
1643355100000|2022-01-28 07:31:40|2267.8|2266.4|2268.17|2266.77|2268.17|2266.77|2267.8|2266.4|4
1643355110000|2022-01-28 07:31:50|2268.42|2267.02|2268.3|2266.9|2268.42|2267.02|2268.3|2266.9|4
1643355120000|2022-01-28 07:32:00|2268.17|2266.77|2267.55|2266.15|2268.17|2266.77|2267.42|2266.02|3
1643355130000|2022-01-28 07:32:10|2267.8|2266.4|2267.8|2266.4|2267.8|2266.4|2267.8|2266.4|1
1643355140000|2022-01-28 07:32:20|||||||||5
1643355150000|2022-01-28 07:32:30|2267.92|2266.52|2268.05|2266.65|2268.05|2266.65|2267.92|2266.52|2
1643355160000|2022-01-28 07:32:40|2268.17|2266.77|2268.42|2267.02|2268.42|2267.02|2268.17|2266.77|13
1643355170000|2022-01-28 07:32:50|2268.67|2267.27|2268.8|2267.4|2268.92|2267.52|2268.67|2267.27|9
1643355180000|2022-01-28 07:33:00|2268.67|2267.27|2268.92|2267.52|2268.92|2267.52|2268.67|2267.27|0
1643355240000|2022-01-28 07:34:00|2268.8|2267.4|2268.8|2267.4|2268.8|2267.4|2268.8|2267.4|0
1643355280000|2022-01-28 07:34:40|2268.55|2267.15|2268.8|2267.4|2268.8|2267.4|2268.55|2267.15|0
1643355290000|2022-01-28 07:34:50|2268.92|2267.52|2268.8|2267.4|2269.3|2267.9|2268.8|2267.4|7
1643355300000|2022-01-28 07:35:00|2268.67|2267.27|2268.55|2267.15|2268.67|2267.27|2268.55|2267.15|0
1643355310000|2022-01-28 07:35:10|2268.05|2266.65|2267.92|2266.52|2268.05|2266.65|2267.92|2266.52|1
1643355320000|2022-01-28 07:35:20|2268.05|2266.65|2267.92|2266.52|2268.05|2266.65|2267.92|2266.52|0
1643355330000|2022-01-28 07:35:30|2268.05|2266.65|2268.05|2266.65|2268.05|2266.65|2268.05|2266.65|0
1643355340000|2022-01-28 07:35:40|2267.92|2266.52|2267.92|2266.52|2267.92|2266.52|2267.92|2266.52|1
1643355350000|2022-01-28 07:35:50|2268.05|2266.65|2268.05|2266.65|2268.05|2266.65|2267.92|2266.52|0
1643355360000|2022-01-28 07:36:00|2268.17|2266.77|2268.17|2266.77|2268.17|2266.77|2268.17|2266.77|3
1643355370000|2022-01-28 07:36:10|2268.3|2266.9|2268.3|2266.9|2268.3|2266.9|2268.3|2266.9|11
1643355380000|2022-01-28 07:36:20|2268.42|2267.02|2268.55|2267.15|2268.55|2267.15|2268.17|2266.77|0
1643355390000|2022-01-28 07:36:30|2268.67|2267.27|2268.8|2267.4|2268.92|2267.52|2268.67|2267.27|2
1643355400000|2022-01-28 07:36:40|2268.55|2267.15|2268.55|2267.15|2268.55|2267.15|2268.55|2267.15|0
1643355410000|2022-01-28 07:36:50|2268.67|2267.27|2269.05|2267.65|2269.05|2267.65|2268.67|2267.27|1
1643355420000|2022-01-28 07:37:00|2269.17|2267.77|2268.92|2267.52|2269.17|2267.77|2268.92|2267.52|1
1643355430000|2022-01-28 07:37:10|2269.05|2267.65|2269.05|2267.65|2269.05|2267.65|2269.05|2267.65|0
1643355440000|2022-01-28 07:37:20|2269.17|2267.77|2268.92|2267.52|2269.17|2267.77|2268.92|2267.52|0
1643355450000|2022-01-28 07:37:30|2269.05|2267.65|2269.05|2267.65|2269.17|2267.77|2269.05|2267.65|2
1643355480000|2022-01-28 07:38:00|2268.92|2267.52|2268.8|2267.4|2268.92|2267.52|2268.8|2267.4|0
1643355500000|2022-01-28 07:38:20|2268.92|2267.52|2268.92|2267.52|2268.92|2267.52|2268.92|2267.52|2
1643355520000|2022-01-28 07:38:40|2269.05|2267.65|2269.3|2267.9|2269.3|2267.9|2269.05|2267.65|1
1643355540000|2022-01-28 07:39:00|2269.17|2267.77|2269.17|2267.77|2269.17|2267.77|2269.17|2267.77|0
1643355600000|2022-01-28 07:40:00|2269.05|2267.65|2269.05|2267.65|2269.05|2267.65|2269.05|2267.65|0
1643355610000|2022-01-28 07:40:10|2269.17|2267.77|2269.42|2268.02|2269.42|2268.02|2269.17|2267.77|5
1643355620000|2022-01-28 07:40:20|2269.3|2267.9|2269.3|2267.9|2269.3|2267.9|2269.3|2267.9|0
1643355630000|2022-01-28 07:40:30|2269.17|2267.77|2269.17|2267.77|2269.17|2267.77|2269.17|2267.77|1
1643355640000|2022-01-28 07:40:40|2269.3|2267.9|2269.17|2267.77|2269.3|2267.9|2269.17|2267.77|10
1643355650000|2022-01-28 07:40:50|2269.42|2268.02|2269.67|2268.27|2269.92|2268.52|2269.42|2268.02|3
1643355660000|2022-01-28 07:41:00|2269.55|2268.15|2269.67|2268.27|2269.67|2268.27|2269.55|2268.15|3
1643355670000|2022-01-28 07:41:10|2269.92|2268.52|2270.3|2268.9|2270.92|2269.52|2269.8|2268.4|10
1643355690000|2022-01-28 07:41:30|2270.42|2269.02|2270.42|2269.02|2270.42|2269.02|2270.42|2269.02|0
1643355700000|2022-01-28 07:41:40|2270.55|2269.15|2270.55|2269.15|2270.55|2269.15|2270.55|2269.15|0
1643355720000|2022-01-28 07:42:00|2270.8|2269.4|2270.67|2269.27|2271.3|2269.9|2270.67|2269.27|23
1643355740000|2022-01-28 07:42:20|2270.42|2269.02|2270.17|2268.77|2270.42|2269.02|2270.17|2268.77|8
1643355750000|2022-01-28 07:42:30|2270.05|2268.65|2270.55|2269.15|2270.55|2269.15|2270.05|2268.65|4
1643355760000|2022-01-28 07:42:40|2270.67|2269.27|2270.55|2269.15|2270.67|2269.27|2270.55|2269.15|8
1643355770000|2022-01-28 07:42:50|2270.67|2269.27|2270.55|2269.15|2270.67|2269.27|2270.55|2269.15|1
1643355780000|2022-01-28 07:43:00|2270.42|2269.02|2270.42|2269.02|2270.42|2269.02|2270.3|2268.9|0
1643355790000|2022-01-28 07:43:10|2270.3|2268.9|2270.05|2268.65|2270.3|2268.9|2269.92|2268.52|6
1643355800000|2022-01-28 07:43:20|2270.3|2268.9|2270.3|2268.9|2270.3|2268.9|2270.3|2268.9|0
1643355830000|2022-01-28 07:43:50|2270.05|2268.65|2270.05|2268.65|2270.05|2268.65|2270.05|2268.65|0
1643355840000|2022-01-28 07:44:00|2270.3|2268.9|2270.67|2269.27|2270.67|2269.27|2270.3|2268.9|2
1643355860000|2022-01-28 07:44:20|2270.92|2269.52|2270.8|2269.4|2270.92|2269.52|2270.8|2269.4|2
1643355900000|2022-01-28 07:45:00|2270.67|2269.27|2270.67|2269.27|2270.67|2269.27|2270.67|2269.27|0
1643355920000|2022-01-28 07:45:20|2270.55|2269.15|2270.67|2269.27|2270.67|2269.27|2270.55|2269.15|0
1643355950000|2022-01-28 07:45:50|||||||||2
1643355960000|2022-01-28 07:46:00|2270.55|2269.15|2270.55|2269.15|2270.55|2269.15|2270.55|2269.15|0
1643355970000|2022-01-28 07:46:10|2271.05|2269.65|2270.8|2269.4|2271.05|2269.65|2270.8|2269.4|10
1643355980000|2022-01-28 07:46:20|2270.67|2269.27|2270.55|2269.15|2270.67|2269.27|2270.55|2269.15|0
1643355990000|2022-01-28 07:46:30|2270.67|2269.27|2270.67|2269.27|2270.67|2269.27|2270.55|2269.15|1
1643356000000|2022-01-28 07:46:40|2270.55|2269.15|2270.17|2268.77|2270.55|2269.15|2270.17|2268.77|12
1643356020000|2022-01-28 07:47:00|2270.05|2268.65|2270.05|2268.65|2270.05|2268.65|2270.05|2268.65|0
1643356050000|2022-01-28 07:47:30|2269.92|2268.52|2269.92|2268.52|2269.92|2268.52|2269.92|2268.52|0
1643356080000|2022-01-28 07:48:00|2270.55|2269.15|2270.17|2268.77|2270.55|2269.15|2270.17|2268.77|8
1643356090000|2022-01-28 07:48:10|2270.05|2268.65|2270.05|2268.65|2270.05|2268.65|2270.05|2268.65|2
1643356100000|2022-01-28 07:48:20|2270.17|2268.77|2270.17|2268.77|2270.17|2268.77|2270.17|2268.77|0
1643356110000|2022-01-28 07:48:30|2270.05|2268.65|2270.05|2268.65|2270.05|2268.65|2270.05|2268.65|0
1643356140000|2022-01-28 07:49:00|2269.92|2268.52|2269.92|2268.52|2269.92|2268.52|2269.92|2268.52|0
1643356150000|2022-01-28 07:49:10|2270.05|2268.65|2270.05|2268.65|2270.05|2268.65|2270.05|2268.65|2
1643356160000|2022-01-28 07:49:20|2270.3|2268.9|2270.55|2269.15|2270.55|2269.15|2270.3|2268.9|1
1643356170000|2022-01-28 07:49:30|2270.67|2269.27|2270.67|2269.27|2270.67|2269.27|2270.67|2269.27|0
1643356190000|2022-01-28 07:49:50|2270.8|2269.4|2271.42|2270.02|2271.42|2270.02|2270.8|2269.4|1
1643356210000|2022-01-28 07:50:10|2271.55|2270.15|2271.55|2270.15|2271.55|2270.15|2271.55|2270.15|0
1643356220000|2022-01-28 07:50:20|2271.67|2270.27|2271.67|2270.27|2271.67|2270.27|2271.67|2270.27|0
1643356240000|2022-01-28 07:50:40|2271.8|2270.4|2272.3|2270.9|2272.3|2270.9|2271.8|2270.4|6
1643356250000|2022-01-28 07:50:50|2272.42|2271.02|2272.67|2271.27|2272.67|2271.27|2272.42|2271.02|0
1643356260000|2022-01-28 07:51:00|2272.8|2271.4|2273.3|2271.9|2273.55|2272.15|2272.67|2271.27|4
1643356270000|2022-01-28 07:51:10|2273.67|2272.27|2273.3|2271.9|2273.67|2272.27|2273.17|2271.77|0
1643356290000|2022-01-28 07:51:30|2273.55|2272.15|2273.55|2272.15|2273.55|2272.15|2273.55|2272.15|1
1643356300000|2022-01-28 07:51:40|2273.17|2271.77|2272.67|2271.27|2273.17|2271.77|2272.67|2271.27|1
1643356320000|2022-01-28 07:52:00|2272.55|2271.15|2272.8|2271.4|2272.8|2271.4|2272.55|2271.15|0
1643356330000|2022-01-28 07:52:10|2272.92|2271.52|2272.92|2271.52|2272.92|2271.52|2272.92|2271.52|1
1643356380000|2022-01-28 07:53:00|2273.05|2271.65|2273.17|2271.77|2273.17|2271.77|2273.05|2271.65|1
1643356390000|2022-01-28 07:53:10|2273.3|2271.9|2273.42|2272.02|2273.42|2272.02|2273.3|2271.9|0
1643356400000|2022-01-28 07:53:20|2275.3|2273.9|2275.3|2273.9|2275.67|2274.27|2275.3|2273.9|3
1643356410000|2022-01-28 07:53:30|2274.92|2273.52|2275.05|2273.65|2275.05|2273.65|2274.92|2273.52|5
1643356420000|2022-01-28 07:53:40|||||||||5
1643356430000|2022-01-28 07:53:50|2275.17|2273.77|2275.17|2273.77|2276.17|2274.77|2275.17|2273.77|10
1643356440000|2022-01-28 07:54:00|2276.17|2274.77|2275.42|2274.02|2276.42|2275.02|2275.42|2274.02|17
1643356450000|2022-01-28 07:54:10|2275.17|2273.77|2274.8|2273.4|2275.67|2274.27|2274.8|2273.4|3
1643356460000|2022-01-28 07:54:20|2274.67|2273.27|2274.42|2273.02|2274.67|2273.27|2274.42|2273.02|0
1643356470000|2022-01-28 07:54:30|2275.05|2273.65|2275.3|2273.9|2275.3|2273.9|2275.05|2273.65|18
1643356480000|2022-01-28 07:54:40|2275.92|2274.52|2275.55|2274.15|2275.92|2274.52|2275.55|2274.15|12
1643356490000|2022-01-28 07:54:50|||||||||1
1643356500000|2022-01-28 07:55:00|2275.24|2273.74|2273.63|2272.13|2275.45|2273.95|2273.61|2272.11|0
1643356510000|2022-01-28 07:55:10|2273.61|2272.11|2273.85|2272.35|2274.18|2272.68|2273.52|2272.02|0
1643356520000|2022-01-28 07:55:20|2273.89|2272.39|2273.28|2271.78|2274.09|2272.59|2273.12|2271.62|0
1643356530000|2022-01-28 07:55:30|2273.37|2271.87|2273.17|2271.67|2273.48|2271.98|2272.93|2271.43|0
1643356540000|2022-01-28 07:55:40|2273.16|2271.66|2273.6|2272.1|2273.61|2272.11|2273.16|2271.66|0
1643356550000|2022-01-28 07:55:50|2273.59|2272.09|2273.01|2271.51|2273.6|2272.1|2272.94|2271.44|0
1643356560000|2022-01-28 07:56:00|2273.14|2271.64|2273.03|2271.53|2273.38|2271.88|2272.94|2271.44|0
1643356570000|2022-01-28 07:56:10|2273.01|2271.51|2272.72|2271.22|2273.02|2271.52|2272.59|2271.09|0
1643356580000|2022-01-28 07:56:20|2272.7|2271.2|2272.72|2271.22|2272.73|2271.23|2272.5|2271|0
1643356590000|2022-01-28 07:56:30|2272.73|2271.23|2272.75|2271.25|2272.75|2271.25|2272.48|2270.98|0
1643356600000|2022-01-28 07:56:40|2272.82|2271.32|2273.2|2271.7|2273.2|2271.7|2272.82|2271.32|0
1643356610000|2022-01-28 07:56:50|2273.21|2271.71|2272.63|2271.13|2273.42|2271.92|2272.63|2271.13|0
1643356620000|2022-01-28 07:57:00|2272.59|2271.09|2271.98|2270.48|2272.59|2271.09|2271.95|2270.45|0
1643356630000|2022-01-28 07:57:10|2272.07|2270.57|2271.3|2269.8|2272.08|2270.58|2271.3|2269.8|0
1643356640000|2022-01-28 07:57:20|2271.27|2269.77|2271.23|2269.73|2271.48|2269.98|2271.21|2269.71|0
1643356650000|2022-01-28 07:57:30|2271.21|2269.71|2271.55|2270.05|2271.55|2270.05|2271.01|2269.51|0
1643356660000|2022-01-28 07:57:40|2271.53|2270.03|2271.49|2269.99|2271.75|2270.25|2271.49|2269.99|0
1643356670000|2022-01-28 07:57:50|2271.4|2269.9|2271.31|2269.81|2271.4|2269.9|2271.19|2269.69|0
1643356680000|2022-01-28 07:58:00|2271.33|2269.83|2271.3|2269.8|2271.55|2270.05|2271.29|2269.79|0
1643356690000|2022-01-28 07:58:10|2271.28|2269.78|2272.18|2270.68|2272.18|2270.68|2271.28|2269.78|0
1643356700000|2022-01-28 07:58:20|2272.17|2270.67|2272.39|2270.89|2272.4|2270.9|2271.95|2270.45|0
1643356710000|2022-01-28 07:58:30|2272.32|2270.82|2271.73|2270.23|2272.32|2270.82|2271.61|2270.11|0
1643356720000|2022-01-28 07:58:40|2271.71|2270.21|2271.18|2269.68|2271.71|2270.21|2270.95|2269.45|0
1643356730000|2022-01-28 07:58:50|2271.22|2269.72|2270.98|2269.48|2271.31|2269.81|2270.96|2269.46|0
1643356740000|2022-01-28 07:59:00|2271.01|2269.51|2270.81|2269.31|2271.09|2269.59|2270.18|2268.68|0
1643356750000|2022-01-28 07:59:10|2270.83|2269.33|2270.61|2269.11|2270.83|2269.33|2270.59|2269.09|0
1643356760000|2022-01-28 07:59:20|2270.62|2269.12|2270.81|2269.31|2271.04|2269.54|2270.61|2269.11|0
1643356770000|2022-01-28 07:59:30|2270.75|2269.25|2270.9|2269.4|2270.9|2269.4|2270.24|2268.74|0
1643356780000|2022-01-28 07:59:40|2270.94|2269.44|2270.75|2269.25|2271.25|2269.75|2270.75|2269.25|0
1643356790000|2022-01-28 07:59:50|2270.59|2269.09|2272.77|2271.27|2273|2271.5|2270.59|2269.09|0
1643356800000|2022-01-28 08:00:00|2272.74|2271.24|2272.47|2271.97|2277.72|2277.22|2269.6|2269.1|378
1643356810000|2022-01-28 08:00:10|2272.35|2271.85|2268.22|2267.72|2272.6|2272.1|2267.85|2267.35|228
1643356820000|2022-01-28 08:00:20|2268.35|2267.85|2269.35|2268.85|2269.35|2268.85|2266.6|2266.1|353
1643356830000|2022-01-28 08:00:30|2269.6|2269.1|2270.6|2270.1|2271.47|2270.97|2269.47|2268.97|220
1643356840000|2022-01-28 08:00:40|2270.97|2270.47|2269.97|2269.47|2271.72|2271.22|2269.97|2269.47|227
1643356850000|2022-01-28 08:00:50|2270.22|2269.72|2270.1|2269.6|2270.6|2270.1|2269.6|2269.1|189
1643356860000|2022-01-28 08:01:00|2269.72|2269.22|2269.85|2269.35|2269.97|2269.47|2268.72|2268.22|197
1643356870000|2022-01-28 08:01:10|2269.72|2269.22|2269.1|2268.6|2270.1|2269.6|2268.72|2268.22|155
1643356880000|2022-01-28 08:01:20|2269.22|2268.72|2270.47|2269.97|2270.6|2270.1|2268.72|2268.22|169
1643356890000|2022-01-28 08:01:30|2270.6|2270.1|2271.47|2270.97|2271.47|2270.97|2269.6|2269.1|176
1643356900000|2022-01-28 08:01:40|2271.6|2271.1|2271.97|2271.47|2272.22|2271.72|2271.6|2271.1|140
1643356910000|2022-01-28 08:01:50|2272.1|2271.6|2272.72|2272.22|2272.97|2272.47|2271.85|2271.35|136
1643356920000|2022-01-28 08:02:00|2272.6|2272.1|2272.47|2271.97|2272.6|2272.1|2271.1|2270.6|233
1643356930000|2022-01-28 08:02:10|2272.1|2271.6|2270.47|2269.97|2272.47|2271.97|2270.47|2269.97|123
1643356940000|2022-01-28 08:02:20|2270.22|2269.72|2270.47|2269.97|2270.97|2270.47|2269.72|2269.22|149
1643356950000|2022-01-28 08:02:30|2270.6|2270.1|2270.35|2269.85|2270.72|2270.22|2270.22|2269.72|42
1643356960000|2022-01-28 08:02:40|2270.22|2269.72|2270.47|2269.97|2270.72|2270.22|2269.72|2269.22|133
1643356970000|2022-01-28 08:02:50|2270.35|2269.85|2269.22|2268.72|2270.35|2269.85|2269.22|2268.72|177
1643356980000|2022-01-28 08:03:00|2269.47|2268.97|2269.22|2268.72|2269.47|2268.97|2268.22|2267.72|157
1643356990000|2022-01-28 08:03:10|2269.35|2268.85|2268.72|2268.22|2269.6|2269.1|2268.6|2268.1|112
1643357000000|2022-01-28 08:03:20|2268.6|2268.1|2268.47|2267.97|2268.85|2268.35|2268.22|2267.72|101
1643357010000|2022-01-28 08:03:30|2268.35|2267.85|2268.47|2267.97|2268.6|2268.1|2267.85|2267.35|165
1643357020000|2022-01-28 08:03:40|2268.35|2267.85|2268.35|2267.85|2268.6|2268.1|2268.1|2267.6|122
1643357030000|2022-01-28 08:03:50|2268.22|2267.72|2268.22|2267.72|2268.35|2267.85|2267.6|2267.1|174
1643357040000|2022-01-28 08:04:00|2268.35|2267.85|2268.47|2267.97|2268.6|2268.1|2267.97|2267.47|86
1643357050000|2022-01-28 08:04:10|2268.6|2268.1|2267.72|2267.22|2269.35|2268.85|2267.72|2267.22|75
1643357060000|2022-01-28 08:04:20|2267.85|2267.35|2268.22|2267.72|2268.22|2267.72|2267.1|2266.6|150
1643357070000|2022-01-28 08:04:30|2268.35|2267.85|2267.35|2266.85|2268.35|2267.85|2267.35|2266.85|78
1643357080000|2022-01-28 08:04:40|2267.47|2266.97|2267.22|2266.72|2267.72|2267.22|2267.22|2266.72|40
1643357090000|2022-01-28 08:04:50|2267.1|2266.6|2267.22|2266.72|2267.22|2266.72|2266.35|2265.85|92
1643357100000|2022-01-28 08:05:00|2267.1|2266.6|2267.35|2266.85|2268.1|2267.6|2266.97|2266.47|235
1643357110000|2022-01-28 08:05:10|2267.6|2267.1|2267.35|2266.85|2267.85|2267.35|2267.1|2266.6|54
1643357120000|2022-01-28 08:05:20|2267.47|2266.97|2266.97|2266.47|2268.1|2267.6|2266.97|2266.47|99
1643357130000|2022-01-28 08:05:30|2266.85|2266.35|2267.22|2266.72|2267.35|2266.85|2266.6|2266.1|125
1643357140000|2022-01-28 08:05:40|2267.35|2266.85|2267.72|2267.22|2267.85|2267.35|2266.72|2266.22|97
1643357150000|2022-01-28 08:05:50|2267.6|2267.1|2266.97|2266.47|2267.6|2267.1|2266.85|2266.35|53
1643357160000|2022-01-28 08:06:00|2267.1|2266.6|2266.72|2266.22|2267.6|2267.1|2266.6|2266.1|105
1643357170000|2022-01-28 08:06:10|2266.6|2266.1|2266.47|2265.97|2266.72|2266.22|2266.35|2265.85|80
1643357180000|2022-01-28 08:06:20|2266.35|2265.85|2266.47|2265.97|2266.85|2266.35|2266.1|2265.6|81
1643357190000|2022-01-28 08:06:30|2266.6|2266.1|2265.97|2265.47|2266.85|2266.35|2265.6|2265.1|78
1643357200000|2022-01-28 08:06:40|2265.85|2265.35|2266.97|2266.47|2266.97|2266.47|2265.85|2265.35|79
1643357210000|2022-01-28 08:06:50|2267.35|2266.85|2265.97|2265.47|2267.35|2266.85|2265.97|2265.47|119
1643357220000|2022-01-28 08:07:00|2266.1|2265.6|2265.72|2265.22|2266.85|2266.35|2265.72|2265.22|108
1643357230000|2022-01-28 08:07:10|2265.85|2265.35|2265.22|2264.72|2265.97|2265.47|2265.1|2264.6|83
1643357240000|2022-01-28 08:07:20|2265.1|2264.6|2264.6|2264.1|2265.47|2264.97|2264.6|2264.1|91
1643357250000|2022-01-28 08:07:30|2264.85|2264.35|2264.6|2264.1|2265.1|2264.6|2264.47|2263.97|40
1643357260000|2022-01-28 08:07:40|2264.47|2263.97|2263.85|2263.35|2264.47|2263.97|2263.6|2263.1|119
1643357270000|2022-01-28 08:07:50|2263.72|2263.22|2263.35|2262.85|2263.72|2263.22|2263.1|2262.6|46
1643357280000|2022-01-28 08:08:00|2263.22|2262.72|2263.47|2262.97|2263.72|2263.22|2263.22|2262.72|67
1643357290000|2022-01-28 08:08:10|2263.35|2262.85|2263.1|2262.6|2263.6|2263.1|2262.97|2262.47|32
1643357300000|2022-01-28 08:08:20|2263.22|2262.72|2263.85|2263.35|2263.85|2263.35|2263.1|2262.6|210
1643357310000|2022-01-28 08:08:30|2263.72|2263.22|2264.1|2263.6|2264.22|2263.72|2263.47|2262.97|65
1643357320000|2022-01-28 08:08:40|2263.97|2263.47|2264.22|2263.72|2264.6|2264.1|2263.72|2263.22|89
1643357330000|2022-01-28 08:08:50|2264.35|2263.85|2263.47|2262.97|2264.35|2263.85|2263.35|2262.85|85
1643357340000|2022-01-28 08:09:00|2263.35|2262.85|2262.85|2262.35|2263.47|2262.97|2262.35|2261.85|142
1643357350000|2022-01-28 08:09:10|2263.1|2262.6|2262.72|2262.22|2263.1|2262.6|2262.22|2261.72|89
1643357360000|2022-01-28 08:09:20|2262.6|2262.1|2262.1|2261.6|2262.85|2262.35|2262.1|2261.6|38
1643357370000|2022-01-28 08:09:30|2261.97|2261.47|2261.6|2261.1|2262.97|2262.47|2261.6|2261.1|95
1643357380000|2022-01-28 08:09:40|2261.85|2261.35|2261.72|2261.22|2261.97|2261.47|2261.35|2260.85|94
1643357390000|2022-01-28 08:09:50|2261.85|2261.35|2262.97|2262.47|2262.97|2262.47|2261.47|2260.97|80
1643357400000|2022-01-28 08:10:00|2263.1|2262.6|2262.47|2261.97|2263.1|2262.6|2262.1|2261.6|114
1643357410000|2022-01-28 08:10:10|2262.6|2262.1|2262.72|2262.22|2262.85|2262.35|2261.72|2261.22|119
1643357420000|2022-01-28 08:10:20|2262.85|2262.35|2262.6|2262.1|2262.85|2262.35|2262.22|2261.72|33
1643357430000|2022-01-28 08:10:30|2262.47|2261.97|2262.72|2262.22|2262.85|2262.35|2262.35|2261.85|53
1643357440000|2022-01-28 08:10:40|2262.6|2262.1|2262.72|2262.22|2263.1|2262.6|2262.47|2261.97|66
1643357450000|2022-01-28 08:10:50|2262.85|2262.35|2263.35|2262.85|2263.35|2262.85|2262.35|2261.85|57
1643357460000|2022-01-28 08:11:00|2263.47|2262.97|2262.6|2262.1|2263.72|2263.22|2262.47|2261.97|118
1643357470000|2022-01-28 08:11:10|2262.35|2261.85|2263.72|2263.22|2264.1|2263.6|2262.35|2261.85|125
1643357480000|2022-01-28 08:11:20|2263.6|2263.1|2264.35|2263.85|2264.35|2263.85|2263.47|2262.97|60
1643357490000|2022-01-28 08:11:30|2264.22|2263.72|2264.97|2264.47|2265.1|2264.6|2264.1|2263.6|64
1643357500000|2022-01-28 08:11:40|2265.1|2264.6|2265.1|2264.6|2265.47|2264.97|2264.97|2264.47|72
1643357510000|2022-01-28 08:11:50|2264.97|2264.47|2264.97|2264.47|2265.35|2264.85|2264.85|2264.35|52
1643357520000|2022-01-28 08:12:00|2265.1|2264.6|2264.85|2264.35|2265.1|2264.6|2264.47|2263.97|88
1643357530000|2022-01-28 08:12:10|2265.1|2264.6|2264.35|2263.85|2265.1|2264.6|2264.35|2263.85|49
1643357540000|2022-01-28 08:12:20|2264.1|2263.6|2264.1|2263.6|2264.35|2263.85|2263.85|2263.35|63
1643357550000|2022-01-28 08:12:30|2263.97|2263.47|2264.35|2263.85|2264.35|2263.85|2263.85|2263.35|55
1643357560000|2022-01-28 08:12:40|2264.6|2264.1|2264.85|2264.35|2265.1|2264.6|2264.6|2264.1|177
1643357570000|2022-01-28 08:12:50|2264.72|2264.22|2264.85|2264.35|2265.22|2264.72|2264.72|2264.22|59
1643357580000|2022-01-28 08:13:00|2264.97|2264.47|2264.85|2264.35|2265.1|2264.6|2264.6|2264.1|67
1643357590000|2022-01-28 08:13:10|2264.97|2264.47|2264.6|2264.1|2265.35|2264.85|2264.35|2263.85|61
1643357600000|2022-01-28 08:13:20|2264.47|2263.97|2264.6|2264.1|2264.6|2264.1|2264.1|2263.6|141
1643357610000|2022-01-28 08:13:30|2264.47|2263.97|2265.35|2264.85|2265.35|2264.85|2264.35|2263.85|50
1643357620000|2022-01-28 08:13:40|2265.22|2264.72|2264.97|2264.47|2265.22|2264.72|2264.72|2264.22|38
1643357630000|2022-01-28 08:13:50|2264.85|2264.35|2263.97|2263.47|2264.97|2264.47|2263.97|2263.47|78
1643357640000|2022-01-28 08:14:00|2263.85|2263.35|2262.85|2262.35|2263.97|2263.47|2262.85|2262.35|79
1643357650000|2022-01-28 08:14:10|2262.72|2262.22|2262.1|2261.6|2262.85|2262.35|2261.6|2261.1|46
1643357660000|2022-01-28 08:14:20|2261.97|2261.47|2261.6|2261.1|2262.1|2261.6|2261.22|2260.72|52
1643357670000|2022-01-28 08:14:30|2261.47|2260.97|2261.1|2260.6|2261.85|2261.35|2261.1|2260.6|56
1643357680000|2022-01-28 08:14:40|2261.22|2260.72|2260.47|2259.97|2261.35|2260.85|2260.35|2259.85|103
1643357690000|2022-01-28 08:14:50|2260.35|2259.85|2259.72|2259.22|2260.6|2260.1|2259.72|2259.22|111
1643357700000|2022-01-28 08:15:00|2259.6|2259.1|2259.22|2258.72|2259.72|2259.22|2258.97|2258.47|141
1643357710000|2022-01-28 08:15:10|2259.35|2258.85|2259.35|2258.85|2259.47|2258.97|2258.97|2258.47|79
1643357720000|2022-01-28 08:15:20|2259.6|2259.1|2259.72|2259.22|2259.85|2259.35|2259.22|2258.72|81
1643357730000|2022-01-28 08:15:30|2259.6|2259.1|2259.72|2259.22|2259.97|2259.47|2258.85|2258.35|78
1643357740000|2022-01-28 08:15:40|2259.6|2259.1|2259.47|2258.97|2259.6|2259.1|2259.1|2258.6|95
1643357750000|2022-01-28 08:15:50|2259.6|2259.1|2258.97|2258.47|2259.6|2259.1|2258.97|2258.47|54
1643357760000|2022-01-28 08:16:00|2259.1|2258.6|2258.35|2257.85|2259.22|2258.72|2258.22|2257.72|71
1643357770000|2022-01-28 08:16:10|2258.6|2258.1|2258.1|2257.6|2258.6|2258.1|2257.6|2257.1|66
1643357780000|2022-01-28 08:16:20|2258.22|2257.72|2257.22|2256.72|2258.22|2257.72|2257.1|2256.6|82
1643357790000|2022-01-28 08:16:30|2257.35|2256.85|2257.1|2256.6|2257.6|2257.1|2257.1|2256.6|95
1643357800000|2022-01-28 08:16:40|2257.22|2256.72|2256.6|2256.1|2257.22|2256.72|2256.47|2255.97|55
1643357810000|2022-01-28 08:16:50|2256.72|2256.22|2256.85|2256.35|2256.97|2256.47|2256.22|2255.72|69
1643357820000|2022-01-28 08:17:00|2256.97|2256.47|2257.47|2256.97|2257.85|2257.35|2256.85|2256.35|122
1643357830000|2022-01-28 08:17:10|2257.35|2256.85|2258.1|2257.6|2258.1|2257.6|2257.35|2256.85|46
1643357840000|2022-01-28 08:17:20|2257.85|2257.35|2257.85|2257.35|2258.22|2257.72|2257.6|2257.1|76
1643357850000|2022-01-28 08:17:30|2258.1|2257.6|2257.85|2257.35|2259.35|2258.85|2257.85|2257.35|114
1643357860000|2022-01-28 08:17:40|2257.97|2257.47|2257.47|2256.97|2258.1|2257.6|2257.47|2256.97|38
1643357870000|2022-01-28 08:17:50|2257.6|2257.1|2257.47|2256.97|2257.6|2257.1|2257.1|2256.6|34
1643357880000|2022-01-28 08:18:00|2257.35|2256.85|2256.85|2256.35|2257.35|2256.85|2256.72|2256.22|66
1643357890000|2022-01-28 08:18:10|2256.97|2256.47|2256.97|2256.47|2257.35|2256.85|2256.85|2256.35|27
1643357900000|2022-01-28 08:18:20|2257.35|2256.85|2258.1|2257.6|2258.1|2257.6|2257.22|2256.72|45
1643357910000|2022-01-28 08:18:30|2257.97|2257.47|2257.22|2256.72|2258.35|2257.85|2257.22|2256.72|69
1643357920000|2022-01-28 08:18:40|2257.35|2256.85|2257.85|2257.35|2258.1|2257.6|2257.35|2256.85|49
1643357930000|2022-01-28 08:18:50|2258.1|2257.6|2257.72|2257.22|2258.1|2257.6|2257.6|2257.1|46
1643357940000|2022-01-28 08:19:00|2257.85|2257.35|2256.85|2256.35|2257.85|2257.35|2256.72|2256.22|89
1643357950000|2022-01-28 08:19:10|2256.72|2256.22|2256.35|2255.85|2256.85|2256.35|2256.1|2255.6|37
1643357960000|2022-01-28 08:19:20|2256.6|2256.1|2256.22|2255.72|2256.6|2256.1|2255.85|2255.35|74
1643357970000|2022-01-28 08:19:30|2256.35|2255.85|2256.72|2256.22|2257.1|2256.6|2256.35|2255.85|29
1643357980000|2022-01-28 08:19:40|2256.6|2256.1|2255.47|2254.97|2256.6|2256.1|2255.22|2254.72|42
1643357990000|2022-01-28 08:19:50|2255.6|2255.1|2255.6|2255.1|2255.97|2255.47|2255.35|2254.85|59
1643358000000|2022-01-28 08:20:00|2255.72|2255.22|2254.97|2254.47|2255.72|2255.22|2254.85|2254.35|104
1643358010000|2022-01-28 08:20:10|2255.1|2254.6|2254.72|2254.22|2255.35|2254.85|2254.35|2253.85|84
1643358020000|2022-01-28 08:20:20|2254.6|2254.1|2253.47|2252.97|2254.6|2254.1|2253.22|2252.72|65
1643358030000|2022-01-28 08:20:30|2253.35|2252.85|2252.85|2252.35|2253.35|2252.85|2252.6|2252.1|80
1643358040000|2022-01-28 08:20:40|2252.72|2252.22|2252.22|2251.72|2252.72|2252.22|2252.22|2251.72|80
1643358050000|2022-01-28 08:20:50|2252.1|2251.6|2251.97|2251.47|2252.35|2251.85|2251.85|2251.35|51
1643358060000|2022-01-28 08:21:00|2252.1|2251.6|2252.35|2251.85|2252.6|2252.1|2252.1|2251.6|132
1643358070000|2022-01-28 08:21:10|2252.47|2251.97|2252.22|2251.72|2252.6|2252.1|2251.85|2251.35|78
1643358080000|2022-01-28 08:21:20|2252.35|2251.85|2252.1|2251.6|2252.6|2252.1|2252.1|2251.6|144
1643358090000|2022-01-28 08:21:30|2252.35|2251.85|2251.35|2250.85|2252.35|2251.85|2251.35|2250.85|256
1643358100000|2022-01-28 08:21:40|2251.47|2250.97|2250.6|2250.1|2251.47|2250.97|2250.35|2249.85|64
1643358110000|2022-01-28 08:21:50|2250.85|2250.35|2248.97|2248.47|2250.85|2250.35|2248.85|2248.35|160
1643358120000|2022-01-28 08:22:00|2249.1|2248.6|2249.85|2249.35|2250.47|2249.97|2249.1|2248.6|137
1643358130000|2022-01-28 08:22:10|2249.72|2249.22|2248.97|2248.47|2250.1|2249.6|2248.47|2247.97|160
1643358140000|2022-01-28 08:22:20|2248.85|2248.35|2249.35|2248.85|2249.35|2248.85|2248.22|2247.72|74
1643358150000|2022-01-28 08:22:30|2249.1|2248.6|2248.85|2248.35|2249.1|2248.6|2248.22|2247.72|141
1643358160000|2022-01-28 08:22:40|2249.1|2248.6|2248.97|2248.47|2249.6|2249.1|2248.47|2247.97|98
1643358170000|2022-01-28 08:22:50|2248.85|2248.35|2249.97|2249.47|2250.22|2249.72|2248.72|2248.22|99
1643358180000|2022-01-28 08:23:00|2249.85|2249.35|2250.85|2250.35|2250.97|2250.47|2249.35|2248.85|110
1643358190000|2022-01-28 08:23:10|2250.72|2250.22|2250.97|2250.47|2250.97|2250.47|2250.47|2249.97|59
1643358200000|2022-01-28 08:23:20|2250.85|2250.35|2249.85|2249.35|2250.85|2250.35|2249.85|2249.35|83
1643358210000|2022-01-28 08:23:30|2249.72|2249.22|2249.85|2249.35|2249.97|2249.47|2248.72|2248.22|174
1643358220000|2022-01-28 08:23:40|2249.72|2249.22|2249.97|2249.47|2250.1|2249.6|2249.35|2248.85|109
1643358230000|2022-01-28 08:23:50|2250.1|2249.6|2249.72|2249.22|2250.35|2249.85|2249.72|2249.22|98
1643358240000|2022-01-28 08:24:00|2249.85|2249.35|2250.22|2249.72|2250.22|2249.72|2249.6|2249.1|61
1643358250000|2022-01-28 08:24:10|2250.35|2249.85|2250.6|2250.1|2250.85|2250.35|2250.1|2249.6|73
1643358260000|2022-01-28 08:24:20|2250.47|2249.97|2250.85|2250.35|2250.85|2250.35|2250.22|2249.72|53
1643358270000|2022-01-28 08:24:30|2250.72|2250.22|2251.1|2250.6|2251.35|2250.85|2250.72|2250.22|57
1643358280000|2022-01-28 08:24:40|2251.22|2250.72|2251.6|2251.1|2251.6|2251.1|2250.6|2250.1|107
1643358290000|2022-01-28 08:24:50|2251.72|2251.22|2251.97|2251.47|2252.35|2251.85|2251.72|2251.22|64
1643358300000|2022-01-28 08:25:00|2251.85|2251.35|2250.72|2250.22|2251.85|2251.35|2250.72|2250.22|80
1643358310000|2022-01-28 08:25:10|2250.85|2250.35|2251.47|2250.97|2251.47|2250.97|2250.72|2250.22|82
1643358320000|2022-01-28 08:25:20|2251.35|2250.85|2251.6|2251.1|2251.6|2251.1|2250.97|2250.47|47
1643358330000|2022-01-28 08:25:30|2251.72|2251.22|2252.35|2251.85|2252.35|2251.85|2251.1|2250.6|63
1643358340000|2022-01-28 08:25:40|2252.22|2251.72|2251.6|2251.1|2252.35|2251.85|2251.35|2250.85|80
1643358350000|2022-01-28 08:25:50|2251.72|2251.22|2251.6|2251.1|2251.97|2251.47|2251.47|2250.97|53
1643358360000|2022-01-28 08:26:00|2251.35|2250.85|2251.1|2250.6|2251.72|2251.22|2250.97|2250.47|69
1643358370000|2022-01-28 08:26:10|2251.35|2250.85|2250.85|2250.35|2251.47|2250.97|2250.6|2250.1|56
1643358380000|2022-01-28 08:26:20|2250.72|2250.22|2251.1|2250.6|2251.1|2250.6|2250.6|2250.1|47
1643358390000|2022-01-28 08:26:30|2250.97|2250.47|2252.35|2251.85|2252.47|2251.97|2250.97|2250.47|78
1643358400000|2022-01-28 08:26:40|2252.47|2251.97|2253.35|2252.85|2253.72|2253.22|2252.47|2251.97|163
1643358410000|2022-01-28 08:26:50|2253.6|2253.1|2253.6|2253.1|2253.85|2253.35|2253.35|2252.85|72
1643358420000|2022-01-28 08:27:00|2253.22|2252.72|2253.85|2253.35|2254.1|2253.6|2253.1|2252.6|130
1643358430000|2022-01-28 08:27:10|2253.97|2253.47|2253.6|2253.1|2254.1|2253.6|2252.85|2252.35|71
1643358440000|2022-01-28 08:27:20|2253.47|2252.97|2254.85|2254.35|2254.85|2254.35|2253.47|2252.97|86
1643358450000|2022-01-28 08:27:30|2254.6|2254.1|2255.35|2254.85|2255.6|2255.1|2254.6|2254.1|107
1643358460000|2022-01-28 08:27:40|2255.22|2254.72|2255.1|2254.6|2255.35|2254.85|2254.97|2254.47|60
1643358470000|2022-01-28 08:27:50|2255.35|2254.85|2254.85|2254.35|2255.35|2254.85|2254.6|2254.1|81
1643358480000|2022-01-28 08:28:00|2254.6|2254.1|2254.85|2254.35|2255.35|2254.85|2254.6|2254.1|71
1643358490000|2022-01-28 08:28:10|2254.97|2254.47|2254.47|2253.97|2255.72|2255.22|2254.47|2253.97|80
1643358500000|2022-01-28 08:28:20|2254.6|2254.1|2254.85|2254.35|2255.1|2254.6|2254.6|2254.1|88
1643358510000|2022-01-28 08:28:30|2254.72|2254.22|2254.6|2254.1|2255.35|2254.85|2254.6|2254.1|50
1643358520000|2022-01-28 08:28:40|2254.72|2254.22|2254.6|2254.1|2254.85|2254.35|2254.35|2253.85|15
1643358530000|2022-01-28 08:28:50|2254.72|2254.22|2254.35|2253.85|2254.72|2254.22|2254.35|2253.85|26
1643358540000|2022-01-28 08:29:00|2254.22|2253.72|2254.47|2253.97|2255.1|2254.6|2254.22|2253.72|57
1643358550000|2022-01-28 08:29:10|2254.6|2254.1|2254.6|2254.1|2254.85|2254.35|2253.97|2253.47|48
1643358560000|2022-01-28 08:29:20|2254.72|2254.22|2253.85|2253.35|2254.85|2254.35|2253.35|2252.85|43
1643358570000|2022-01-28 08:29:30|2253.72|2253.22|2253.72|2253.22|2254.85|2254.35|2253.72|2253.22|47
1643358580000|2022-01-28 08:29:40|2253.6|2253.1|2253.6|2253.1|2254.1|2253.6|2253.6|2253.1|14
1643358590000|2022-01-28 08:29:50|2253.72|2253.22|2252.47|2251.97|2253.72|2253.22|2252.35|2251.85|21
1643358600000|2022-01-28 08:30:00|2252.6|2252.1|2253.72|2253.22|2254.1|2253.6|2252.6|2252.1|66
1643358610000|2022-01-28 08:30:10|2253.85|2253.35|2255.1|2254.6|2255.1|2254.6|2253.35|2252.85|40
1643358620000|2022-01-28 08:30:20|2255.22|2254.72|2254.6|2254.1|2255.22|2254.72|2254.6|2254.1|35
1643358630000|2022-01-28 08:30:30|2254.72|2254.22|2253.6|2253.1|2254.85|2254.35|2253.47|2252.97|41
1643358640000|2022-01-28 08:30:40|2253.47|2252.97|2254.1|2253.6|2254.1|2253.6|2253.35|2252.85|23
1643358650000|2022-01-28 08:30:50|2253.97|2253.47|2253.22|2252.72|2254.22|2253.72|2253.1|2252.6|33
1643358660000|2022-01-28 08:31:00|2253.1|2252.6|2252.97|2252.47|2253.22|2252.72|2252.85|2252.35|42
1643358670000|2022-01-28 08:31:10|2252.85|2252.35|2252.1|2251.6|2252.85|2252.35|2252.1|2251.6|36
1643358680000|2022-01-28 08:31:20|2251.85|2251.35|2251.6|2251.1|2252.1|2251.6|2251.6|2251.1|64
1643358690000|2022-01-28 08:31:30|2251.47|2250.97|2251.6|2251.1|2251.6|2251.1|2250.97|2250.47|41
1643358700000|2022-01-28 08:31:40|2251.47|2250.97|2251.1|2250.6|2251.85|2251.35|2250.85|2250.35|42
1643358710000|2022-01-28 08:31:50|2251.35|2250.85|2250.1|2249.6|2251.35|2250.85|2250.1|2249.6|40
1643358720000|2022-01-28 08:32:00|2250.22|2249.72|2249.6|2249.1|2250.35|2249.85|2249.6|2249.1|113
1643358730000|2022-01-28 08:32:10|2249.72|2249.22|2249.47|2248.97|2250.1|2249.6|2249.35|2248.85|115
1643358740000|2022-01-28 08:32:20|2249.85|2249.35|2249.6|2249.1|2250.1|2249.6|2249.35|2248.85|127
1643358750000|2022-01-28 08:32:30|2249.47|2248.97|2248.97|2248.47|2249.97|2249.47|2248.85|2248.35|21
1643358760000|2022-01-28 08:32:40|2248.85|2248.35|2249.47|2248.97|2249.6|2249.1|2248.85|2248.35|102
1643358770000|2022-01-28 08:32:50|2249.6|2249.1|2249.72|2249.22|2250.47|2249.97|2249.6|2249.1|110
1643358780000|2022-01-28 08:33:00|2249.6|2249.1|2249.85|2249.35|2250.1|2249.6|2249.35|2248.85|129
1643358790000|2022-01-28 08:33:10|2249.97|2249.47|2250.6|2250.1|2250.72|2250.22|2249.72|2249.22|134
1643358800000|2022-01-28 08:33:20|2250.47|2249.97|2249.47|2248.97|2250.6|2250.1|2249.47|2248.97|107
1643358810000|2022-01-28 08:33:30|2249.6|2249.1|2248.35|2247.85|2249.6|2249.1|2248.35|2247.85|47
1643358820000|2022-01-28 08:33:40|2248.22|2247.72|2248.85|2248.35|2248.97|2248.47|2248.22|2247.72|155
1643358830000|2022-01-28 08:33:50|2248.97|2248.47|2249.1|2248.6|2249.35|2248.85|2248.72|2248.22|80
1643358840000|2022-01-28 08:34:00|2248.97|2248.47|2248.97|2248.47|2249.72|2249.22|2248.85|2248.35|127
1643358850000|2022-01-28 08:34:10|2248.85|2248.35|2248.72|2248.22|2249.22|2248.72|2248.72|2248.22|220
1643358860000|2022-01-28 08:34:20|2248.85|2248.35|2249.1|2248.6|2249.22|2248.72|2248.72|2248.22|173
1643358870000|2022-01-28 08:34:30|2249.22|2248.72|2249.35|2248.85|2249.85|2249.35|2249.22|2248.72|50
1643358880000|2022-01-28 08:34:40|2249.22|2248.72|2248.85|2248.35|2249.47|2248.97|2248.85|2248.35|19
1643358890000|2022-01-28 08:34:50|2248.97|2248.47|2250.35|2249.85|2250.47|2249.97|2248.97|2248.47|74
1643358900000|2022-01-28 08:35:00|2250.85|2250.35|2251.1|2250.6|2251.35|2250.85|2250.85|2250.35|83
1643358910000|2022-01-28 08:35:10|2251.22|2250.72|2251.6|2251.1|2251.6|2251.1|2250.6|2250.1|211
1643358920000|2022-01-28 08:35:20|2251.72|2251.22|2252.35|2251.85|2252.35|2251.85|2251.72|2251.22|78
1643358930000|2022-01-28 08:35:30|2252.6|2252.1|2252.35|2251.85|2252.85|2252.35|2252.22|2251.72|166
1643358940000|2022-01-28 08:35:40|2252.6|2252.1|2252.35|2251.85|2252.6|2252.1|2252.35|2251.85|29
1643358950000|2022-01-28 08:35:50|2252.47|2251.97|2252.35|2251.85|2252.6|2252.1|2252.22|2251.72|95
1643358960000|2022-01-28 08:36:00|2252.22|2251.72|2252.97|2252.47|2253.6|2253.1|2252.22|2251.72|199
1643358970000|2022-01-28 08:36:10|2253.1|2252.6|2252.35|2251.85|2253.1|2252.6|2252.22|2251.72|57
1643358980000|2022-01-28 08:36:20|2252.22|2251.72|2251.85|2251.35|2252.35|2251.85|2251.6|2251.1|63
1643358990000|2022-01-28 08:36:30|2252.1|2251.6|2251.1|2250.6|2252.1|2251.6|2251.1|2250.6|40
1643359000000|2022-01-28 08:36:40|2250.97|2250.47|2251.1|2250.6|2251.6|2251.1|2250.97|2250.47|34
1643359010000|2022-01-28 08:36:50|2250.97|2250.47|2251.1|2250.6|2251.22|2250.72|2250.72|2250.22|38
1643359020000|2022-01-28 08:37:00|2251.22|2250.72|2251.35|2250.85|2251.72|2251.22|2251.1|2250.6|124
1643359030000|2022-01-28 08:37:10|2251.22|2250.72|2252.47|2251.97|2252.85|2252.35|2251.22|2250.72|56
1643359040000|2022-01-28 08:37:20|2252.6|2252.1|2252.97|2252.47|2253.47|2252.97|2252.6|2252.1|19
1643359050000|2022-01-28 08:37:30|2252.85|2252.35|2253.1|2252.6|2253.1|2252.6|2252.35|2251.85|21
1643359060000|2022-01-28 08:37:40|2252.97|2252.47|2252.97|2252.47|2253.35|2252.85|2252.72|2252.22|45
1643359070000|2022-01-28 08:37:50|2253.35|2252.85|2253.35|2252.85|2253.72|2253.22|2253.35|2252.85|74
1643359080000|2022-01-28 08:38:00|2253.22|2252.72|2251.6|2251.1|2253.22|2252.72|2251.6|2251.1|52
1643359090000|2022-01-28 08:38:10|2251.72|2251.22|2253.6|2253.1|2253.6|2253.1|2251.72|2251.22|60
1643359100000|2022-01-28 08:38:20|2253.35|2252.85|2254.6|2254.1|2254.6|2254.1|2253.35|2252.85|44
1643359110000|2022-01-28 08:38:30|2254.72|2254.22|2254.85|2254.35|2255.1|2254.6|2254.6|2254.1|121
1643359120000|2022-01-28 08:38:40|2254.97|2254.47|2254.47|2253.97|2255.35|2254.85|2254.22|2253.72|132
1643359130000|2022-01-28 08:38:50|2254.35|2253.85|2254.35|2253.85|2254.85|2254.35|2254.1|2253.6|29
1643359140000|2022-01-28 08:39:00|2254.22|2253.72|2254.1|2253.6|2254.35|2253.85|2252.85|2252.35|534
1643359150000|2022-01-28 08:39:10|2253.97|2253.47|2253.85|2253.35|2254.1|2253.6|2253.35|2252.85|51
1643359160000|2022-01-28 08:39:20|2254.1|2253.6|2253.85|2253.35|2254.35|2253.85|2253.85|2253.35|39
1643359170000|2022-01-28 08:39:30|2253.72|2253.22|2254.1|2253.6|2254.35|2253.85|2253.6|2253.1|45
1643359180000|2022-01-28 08:39:40|2253.85|2253.35|2254.47|2253.97|2254.6|2254.1|2253.85|2253.35|61
1643359190000|2022-01-28 08:39:50|2254.1|2253.6|2254.85|2254.35|2254.97|2254.47|2254.1|2253.6|35
1643359200000|2022-01-28 08:40:00|2254.72|2254.22|2254.85|2254.35|2255.1|2254.6|2254.22|2253.72|70
1643359210000|2022-01-28 08:40:10|2254.97|2254.47|2254.6|2254.1|2255.22|2254.72|2254.6|2254.1|42
1643359220000|2022-01-28 08:40:20|2254.72|2254.22|2254.22|2253.72|2254.85|2254.35|2254.1|2253.6|29
1643359230000|2022-01-28 08:40:30|2254.1|2253.6|2254.85|2254.35|2254.85|2254.35|2254.1|2253.6|38
1643359240000|2022-01-28 08:40:40|2254.72|2254.22|2253.85|2253.35|2254.85|2254.35|2253.6|2253.1|79
1643359250000|2022-01-28 08:40:50|2253.97|2253.47|2254.35|2253.85|2254.35|2253.85|2253.97|2253.47|23
1643359260000|2022-01-28 08:41:00|2254.47|2253.97|2254.97|2254.47|2255.35|2254.85|2254.22|2253.72|94
1643359270000|2022-01-28 08:41:10|2254.85|2254.35|2253.35|2252.85|2255.1|2254.6|2253.1|2252.6|98
1643359280000|2022-01-28 08:41:20|2253.6|2253.1|2253.6|2253.1|2253.6|2253.1|2253.1|2252.6|37
1643359290000|2022-01-28 08:41:30|2253.47|2252.97|2254.1|2253.6|2254.1|2253.6|2253.35|2252.85|33
1643359300000|2022-01-28 08:41:40|2254.22|2253.72|2254.1|2253.6|2254.6|2254.1|2254.1|2253.6|58
1643359310000|2022-01-28 08:41:50|2254.35|2253.85|2254.1|2253.6|2254.6|2254.1|2254.1|2253.6|11
1643359320000|2022-01-28 08:42:00|2253.72|2253.22|2253.6|2253.1|2253.72|2253.22|2253.35|2252.85|32
1643359330000|2022-01-28 08:42:10|2253.72|2253.22|2254.6|2254.1|2254.6|2254.1|2253.72|2253.22|55
1643359340000|2022-01-28 08:42:20|2254.72|2254.22|2254.85|2254.35|2254.85|2254.35|2254.6|2254.1|59
1643359350000|2022-01-28 08:42:30|2255.1|2254.6|2255.1|2254.6|2255.1|2254.6|2254.85|2254.35|65
1643359360000|2022-01-28 08:42:40|2255.22|2254.72|2255.1|2254.6|2255.35|2254.85|2254.85|2254.35|44
1643359370000|2022-01-28 08:42:50|2254.97|2254.47|2254.85|2254.35|2254.97|2254.47|2254.6|2254.1|27
1643359380000|2022-01-28 08:43:00|2255.1|2254.6|2254.85|2254.35|2255.1|2254.6|2254.6|2254.1|35
1643359390000|2022-01-28 08:43:10|2254.97|2254.47|2254.85|2254.35|2254.97|2254.47|2254.1|2253.6|38
1643359400000|2022-01-28 08:43:20|2255.1|2254.6|2255.1|2254.6|2255.35|2254.85|2254.85|2254.35|28
1643359410000|2022-01-28 08:43:30|2255.22|2254.72|2255.35|2254.85|2255.35|2254.85|2254.85|2254.35|51
1643359420000|2022-01-28 08:43:40|2255.22|2254.72|2254.47|2253.97|2255.6|2255.1|2254.35|2253.85|47
1643359430000|2022-01-28 08:43:50|2254.6|2254.1|2255.22|2254.72|2255.22|2254.72|2254.35|2253.85|31
1643359440000|2022-01-28 08:44:00|2255.1|2254.6|2254.85|2254.35|2255.22|2254.72|2254.6|2254.1|16
1643359450000|2022-01-28 08:44:10|2254.72|2254.22|2253.35|2252.85|2254.72|2254.22|2253.1|2252.6|74
1643359460000|2022-01-28 08:44:20|2253.22|2252.72|2252.72|2252.22|2253.35|2252.85|2252.6|2252.1|35
1643359470000|2022-01-28 08:44:30|2252.85|2252.35|2253.35|2252.85|2253.35|2252.85|2252.6|2252.1|16
1643359480000|2022-01-28 08:44:40|2253.22|2252.72|2253.1|2252.6|2253.6|2253.1|2253.1|2252.6|32
1643359490000|2022-01-28 08:44:50|2253.22|2252.72|2252.85|2252.35|2253.35|2252.85|2252.72|2252.22|32
1643359500000|2022-01-28 08:45:00|2252.97|2252.47|2252.85|2252.35|2252.97|2252.47|2251.97|2251.47|49
1643359510000|2022-01-28 08:45:10|2253.1|2252.6|2252.85|2252.35|2253.22|2252.72|2252.6|2252.1|36
1643359520000|2022-01-28 08:45:20|2252.97|2252.47|2252.85|2252.35|2253.1|2252.6|2252.35|2251.85|21
1643359530000|2022-01-28 08:45:30|2252.97|2252.47|2252.85|2252.35|2253.6|2253.1|2252.85|2252.35|46
1643359540000|2022-01-28 08:45:40|2252.97|2252.47|2252.6|2252.1|2253.1|2252.6|2252.6|2252.1|37
1643359550000|2022-01-28 08:45:50|2252.72|2252.22|2253.72|2253.22|2253.85|2253.35|2252.72|2252.22|89
1643359560000|2022-01-28 08:46:00|2253.6|2253.1|2253.35|2252.85|2253.85|2253.35|2253.35|2252.85|38
1643359570000|2022-01-28 08:46:10|2253.47|2252.97|2253.1|2252.6|2253.85|2253.35|2253.1|2252.6|56
1643359580000|2022-01-28 08:46:20|2253.22|2252.72|2253.47|2252.97|2253.6|2253.1|2252.85|2252.35|88
1643359590000|2022-01-28 08:46:30|2253.6|2253.1|2254.35|2253.85|2254.47|2253.97|2253.22|2252.72|44
1643359600000|2022-01-28 08:46:40|2254.6|2254.1|2253.85|2253.35|2254.6|2254.1|2253.85|2253.35|83
1643359610000|2022-01-28 08:46:50|2253.97|2253.47|2253.85|2253.35|2254.1|2253.6|2253.35|2252.85|55
1643359620000|2022-01-28 08:47:00|2253.6|2253.1|2254.6|2254.1|2254.85|2254.35|2253.6|2253.1|59
1643359630000|2022-01-28 08:47:10|2254.35|2253.85|2254.85|2254.35|2254.85|2254.35|2254.35|2253.85|17
1643359640000|2022-01-28 08:47:20|2255.1|2254.6|2255.6|2255.1|2255.85|2255.35|2254.85|2254.35|114
1643359650000|2022-01-28 08:47:30|2255.85|2255.35|2255.47|2254.97|2255.85|2255.35|2255.35|2254.85|56
1643359660000|2022-01-28 08:47:40|2255.6|2255.1|2256.22|2255.72|2256.22|2255.72|2255.6|2255.1|80
1643359670000|2022-01-28 08:47:50|2256.35|2255.85|2255.97|2255.47|2256.35|2255.85|2255.85|2255.35|19
1643359680000|2022-01-28 08:48:00|2256.1|2255.6|2257.1|2256.6|2257.22|2256.72|2256.1|2255.6|89
1643359690000|2022-01-28 08:48:10|2257.22|2256.72|2257.22|2256.72|2257.6|2257.1|2256.35|2255.85|63
1643359700000|2022-01-28 08:48:20|2257.1|2256.6|2256.6|2256.1|2257.1|2256.6|2256.35|2255.85|68
1643359710000|2022-01-28 08:48:30|2256.72|2256.22|2256.85|2256.35|2257.1|2256.6|2256.6|2256.1|56
1643359720000|2022-01-28 08:48:40|2256.97|2256.47|2256.85|2256.35|2257.1|2256.6|2256.85|2256.35|116
1643359730000|2022-01-28 08:48:50|2257.1|2256.6|2256.35|2255.85|2257.1|2256.6|2256.1|2255.6|152
1643359740000|2022-01-28 08:49:00|2256.47|2255.97|2255.85|2255.35|2256.47|2255.97|2255.35|2254.85|45
1643359750000|2022-01-28 08:49:10|2255.97|2255.47|2256.1|2255.6|2256.35|2255.85|2255.85|2255.35|27
1643359760000|2022-01-28 08:49:20|2256.22|2255.72|2256.1|2255.6|2256.35|2255.85|2255.72|2255.22|75
1643359770000|2022-01-28 08:49:30|2256.22|2255.72|2255.97|2255.47|2256.35|2255.85|2255.85|2255.35|50
1643359780000|2022-01-28 08:49:40|2255.85|2255.35|2256.85|2256.35|2256.85|2256.35|2255.6|2255.1|94
1643359790000|2022-01-28 08:49:50|2256.72|2256.22|2256.47|2255.97|2257.1|2256.6|2256.1|2255.6|80
1643359800000|2022-01-28 08:50:00|2256.1|2255.6|2256.1|2255.6|2256.22|2255.72|2255.85|2255.35|81
1643359810000|2022-01-28 08:50:10|2255.97|2255.47|2256.85|2256.35|2257.22|2256.72|2255.97|2255.47|75
1643359820000|2022-01-28 08:50:20|2257.1|2256.6|2256.35|2255.85|2257.1|2256.6|2256.1|2255.6|35
1643359830000|2022-01-28 08:50:30|2256.6|2256.1|2256.6|2256.1|2256.97|2256.47|2256.35|2255.85|32
1643359840000|2022-01-28 08:50:40|2256.72|2256.22|2256.97|2256.47|2257.35|2256.85|2256.47|2255.97|28
1643359850000|2022-01-28 08:50:50|2257.1|2256.6|2257.1|2256.6|2257.22|2256.72|2256.85|2256.35|32
1643359860000|2022-01-28 08:51:00|2256.97|2256.47|2257.85|2257.35|2257.85|2257.35|2256.85|2256.35|27
1643359870000|2022-01-28 08:51:10|2258.1|2257.6|2257.85|2257.35|2258.22|2257.72|2257.6|2257.1|127
1643359880000|2022-01-28 08:51:20|2257.6|2257.1|2257.22|2256.72|2257.6|2257.1|2256.85|2256.35|66
1643359890000|2022-01-28 08:51:30|2257.1|2256.6|2257.6|2257.1|2257.85|2257.35|2257.1|2256.6|31
1643359900000|2022-01-28 08:51:40|2257.47|2256.97|2256.72|2256.22|2257.85|2257.35|2256.35|2255.85|65
1643359910000|2022-01-28 08:51:50|2256.6|2256.1|2256.85|2256.35|2257.1|2256.6|2256.47|2255.97|25
1643359920000|2022-01-28 08:52:00|2256.97|2256.47|2256.6|2256.1|2257.1|2256.6|2256.6|2256.1|49
1643359930000|2022-01-28 08:52:10|2256.47|2255.97|2256.6|2256.1|2256.85|2256.35|2256.35|2255.85|28
1643359940000|2022-01-28 08:52:20|2256.47|2255.97|2255.6|2255.1|2257.1|2256.6|2255.35|2254.85|48
1643359950000|2022-01-28 08:52:30|2255.47|2254.97|2255.35|2254.85|2255.47|2254.97|2255.1|2254.6|35
1643359960000|2022-01-28 08:52:40|2255.47|2254.97|2255.72|2255.22|2255.72|2255.22|2255.1|2254.6|53
1643359970000|2022-01-28 08:52:50|2255.85|2255.35|2255.35|2254.85|2255.97|2255.47|2255.35|2254.85|35
1643359980000|2022-01-28 08:53:00|2255.6|2255.1|2255.85|2255.35|2256.1|2255.6|2255.47|2254.97|19
1643359990000|2022-01-28 08:53:10|2255.97|2255.47|2255.6|2255.1|2256.35|2255.85|2255.1|2254.6|39
1643360000000|2022-01-28 08:53:20|2255.72|2255.22|2255.35|2254.85|2255.72|2255.22|2255.1|2254.6|16
1643360010000|2022-01-28 08:53:30|2255.1|2254.6|2255.1|2254.6|2255.85|2255.35|2255.1|2254.6|10
1643360020000|2022-01-28 08:53:40|2255.35|2254.85|2255.22|2254.72|2255.6|2255.1|2255.1|2254.6|35
1643360030000|2022-01-28 08:53:50|2255.35|2254.85|2255.6|2255.1|2255.6|2255.1|2255.22|2254.72|19
1643360040000|2022-01-28 08:54:00|2255.47|2254.97|2255.35|2254.85|2255.85|2255.35|2255.1|2254.6|25
1643360050000|2022-01-28 08:54:10|2255.22|2254.72|2255.22|2254.72|2255.47|2254.97|2254.85|2254.35|30
1643360060000|2022-01-28 08:54:20|2255.35|2254.85|2255.6|2255.1|2255.85|2255.35|2255.1|2254.6|22
1643360070000|2022-01-28 08:54:30|2255.47|2254.97|2254.85|2254.35|2255.47|2254.97|2254.85|2254.35|20
1643360080000|2022-01-28 08:54:40|2254.72|2254.22|2254.6|2254.1|2254.85|2254.35|2254.47|2253.97|31
1643360090000|2022-01-28 08:54:50|2254.72|2254.22|2255.1|2254.6|2255.35|2254.85|2254.47|2253.97|37
1643360100000|2022-01-28 08:55:00|2255.22|2254.72|2254.85|2254.35|2255.35|2254.85|2254.6|2254.1|15
1643360110000|2022-01-28 08:55:10|2255.1|2254.6|2255.47|2254.97|2255.6|2255.1|2254.6|2254.1|15
1643360120000|2022-01-28 08:55:20|2255.6|2255.1|2254.35|2253.85|2255.6|2255.1|2254.35|2253.85|26
1643360130000|2022-01-28 08:55:30|2254.1|2253.6|2253.6|2253.1|2254.35|2253.85|2253.6|2253.1|23
1643360140000|2022-01-28 08:55:40|2253.47|2252.97|2253.6|2253.1|2253.85|2253.35|2253.35|2252.85|32
1643360150000|2022-01-28 08:55:50|2253.72|2253.22|2253.72|2253.22|2254.1|2253.6|2253.47|2252.97|23
1643360160000|2022-01-28 08:56:00|2253.6|2253.1|2252.85|2252.35|2253.6|2253.1|2252.72|2252.22|41
1643360170000|2022-01-28 08:56:10|2252.97|2252.47|2252.6|2252.1|2253.1|2252.6|2252.35|2251.85|40
1643360180000|2022-01-28 08:56:20|2252.72|2252.22|2252.1|2251.6|2253.1|2252.6|2252.1|2251.6|53
1643360190000|2022-01-28 08:56:30|2251.85|2251.35|2251.97|2251.47|2252.22|2251.72|2251.6|2251.1|61
1643360200000|2022-01-28 08:56:40|2251.85|2251.35|2250.85|2250.35|2251.85|2251.35|2250.6|2250.1|23
1643360210000|2022-01-28 08:56:50|2250.6|2250.1|2250.35|2249.85|2250.97|2250.47|2250.22|2249.72|72
1643360220000|2022-01-28 08:57:00|2250.47|2249.97|2250.1|2249.6|2251.22|2250.72|2250.1|2249.6|116
1643360230000|2022-01-28 08:57:10|2249.85|2249.35|2249.97|2249.47|2250.1|2249.6|2249.6|2249.1|52
1643360240000|2022-01-28 08:57:20|2250.1|2249.6|2251.1|2250.6|2251.1|2250.6|2250.1|2249.6|24
1643360250000|2022-01-28 08:57:30|2251.22|2250.72|2251.35|2250.85|2251.35|2250.85|2250.85|2250.35|36
1643360260000|2022-01-28 08:57:40|2251.22|2250.72|2252.35|2251.85|2252.47|2251.97|2251.1|2250.6|63
1643360270000|2022-01-28 08:57:50|2252.47|2251.97|2252.72|2252.22|2253.1|2252.6|2252.35|2251.85|36
1643360280000|2022-01-28 08:58:00|2252.85|2252.35|2253.6|2253.1|2253.6|2253.1|2252.1|2251.6|84
1643360290000|2022-01-28 08:58:10|2253.72|2253.22|2254.6|2254.1|2254.85|2254.35|2253.6|2253.1|72
1643360300000|2022-01-28 08:58:20|2254.47|2253.97|2254.6|2254.1|2254.97|2254.47|2254.35|2253.85|46
1643360310000|2022-01-28 08:58:30|2254.85|2254.35|2255.6|2255.1|2255.97|2255.47|2254.85|2254.35|45
1643360320000|2022-01-28 08:58:40|2255.47|2254.97|2255.97|2255.47|2256.1|2255.6|2255.35|2254.85|20
1643360330000|2022-01-28 08:58:50|2255.85|2255.35|2256.35|2255.85|2256.72|2256.22|2255.6|2255.1|35
1643360340000|2022-01-28 08:59:00|2256.6|2256.1|2256.35|2255.85|2256.6|2256.1|2255.85|2255.35|42
1643360350000|2022-01-28 08:59:10|2256.47|2255.97|2257.1|2256.6|2257.1|2256.6|2256.47|2255.97|37
1643360360000|2022-01-28 08:59:20|2256.97|2256.47|2257.1|2256.6|2257.1|2256.6|2256.85|2256.35|21
1643360370000|2022-01-28 08:59:30|2256.85|2256.35|2257.6|2257.1|2257.72|2257.22|2256.85|2256.35|24
1643360380000|2022-01-28 08:59:40|2257.72|2257.22|2257.6|2257.1|2257.85|2257.35|2257.35|2256.85|22
1643360390000|2022-01-28 08:59:50|2257.47|2256.97|2256.1|2255.6|2257.47|2256.97|2256.1|2255.6|66
1643360400000|2022-01-28 09:00:00|2256.35|2255.85|2256.97|2256.47|2257.1|2256.6|2256.1|2255.6|72
1643360410000|2022-01-28 09:00:10|2257.1|2256.6|2257.35|2256.85|2257.85|2257.35|2256.85|2256.35|45
1643360420000|2022-01-28 09:00:20|2257.47|2256.97|2257.35|2256.85|2257.72|2257.22|2257.35|2256.85|37
1643360430000|2022-01-28 09:00:30|2257.1|2256.6|2257.35|2256.85|2257.6|2257.1|2257.1|2256.6|41
1643360440000|2022-01-28 09:00:40|2257.6|2257.1|2257.35|2256.85|2257.6|2257.1|2256.85|2256.35|36
1643360450000|2022-01-28 09:00:50|2257.1|2256.6|2257.6|2257.1|2257.85|2257.35|2257.1|2256.6|57
1643360460000|2022-01-28 09:01:00|2257.72|2257.22|2256.97|2256.47|2257.85|2257.35|2256.85|2256.35|93
1643360470000|2022-01-28 09:01:10|2257.1|2256.6|2256.1|2255.6|2257.35|2256.85|2255.47|2254.97|53
1643360480000|2022-01-28 09:01:20|2255.97|2255.47|2256.1|2255.6|2256.1|2255.6|2255.6|2255.1|81
1643360490000|2022-01-28 09:01:30|2255.97|2255.47|2255.35|2254.85|2256.1|2255.6|2255.35|2254.85|33
1643360500000|2022-01-28 09:01:40|2255.6|2255.1|2255.85|2255.35|2255.85|2255.35|2255.47|2254.97|57
1643360510000|2022-01-28 09:01:50|2255.97|2255.47|2255.85|2255.35|2255.97|2255.47|2255.6|2255.1|31
1643360520000|2022-01-28 09:02:00|2256.1|2255.6|2255.72|2255.22|2256.35|2255.85|2255.6|2255.1|78
1643360530000|2022-01-28 09:02:10|2255.6|2255.1|2255.35|2254.85|2256.1|2255.6|2255.35|2254.85|36
1643360540000|2022-01-28 09:02:20|2255.6|2255.1|2255.6|2255.1|2255.85|2255.35|2255.6|2255.1|53
1643360550000|2022-01-28 09:02:30|2255.47|2254.97|2255.35|2254.85|2255.85|2255.35|2255.35|2254.85|17
1643360560000|2022-01-28 09:02:40|2255.47|2254.97|2254.6|2254.1|2255.6|2255.1|2254.6|2254.1|54
1643360570000|2022-01-28 09:02:50|2254.47|2253.97|2255.1|2254.6|2255.1|2254.6|2254.47|2253.97|31
1643360580000|2022-01-28 09:03:00|2255.22|2254.72|2255.1|2254.6|2255.6|2255.1|2255.1|2254.6|13
1643360590000|2022-01-28 09:03:10|2254.97|2254.47|2254.97|2254.47|2255.6|2255.1|2254.6|2254.1|69
1643360600000|2022-01-28 09:03:20|2255.1|2254.6|2255.6|2255.1|2255.6|2255.1|2254.85|2254.35|32
1643360610000|2022-01-28 09:03:30|2255.47|2254.97|2255.1|2254.6|2255.6|2255.1|2254.85|2254.35|30
1643360620000|2022-01-28 09:03:40|2255.22|2254.72|2255.1|2254.6|2255.85|2255.35|2255.1|2254.6|31
1643360630000|2022-01-28 09:03:50|2255.22|2254.72|2253.85|2253.35|2255.35|2254.85|2253.85|2253.35|41
1643360640000|2022-01-28 09:04:00|2253.72|2253.22|2253.72|2253.22|2253.85|2253.35|2252.85|2252.35|65
1643360650000|2022-01-28 09:04:10|2253.85|2253.35|2253.47|2252.97|2254.1|2253.6|2253.47|2252.97|37
1643360660000|2022-01-28 09:04:20|2253.35|2252.85|2253.1|2252.6|2253.6|2253.1|2252.85|2252.35|4
1643360670000|2022-01-28 09:04:30|2253.35|2252.85|2252.6|2252.1|2253.35|2252.85|2252.47|2251.97|28
1643360680000|2022-01-28 09:04:40|2252.35|2251.85|2252.6|2252.1|2252.72|2252.22|2252.1|2251.6|90
1643360690000|2022-01-28 09:04:50|2252.35|2251.85|2251.85|2251.35|2252.35|2251.85|2251.85|2251.35|47
1643360700000|2022-01-28 09:05:00|2251.97|2251.47|2252.35|2251.85|2253.6|2253.1|2251.97|2251.47|82
1643360710000|2022-01-28 09:05:10|2252.22|2251.72|2251.47|2250.97|2252.6|2252.1|2251.47|2250.97|33
1643360720000|2022-01-28 09:05:20|2251.6|2251.1|2251.35|2250.85|2251.85|2251.35|2251.35|2250.85|76
1643360730000|2022-01-28 09:05:30|2251.47|2250.97|2252.1|2251.6|2252.1|2251.6|2251.47|2250.97|44
1643360740000|2022-01-28 09:05:40|2252.35|2251.85|2251.72|2251.22|2252.35|2251.85|2251.6|2251.1|36
1643360750000|2022-01-28 09:05:50|2251.6|2251.1|2252.6|2252.1|2252.72|2252.22|2251.35|2250.85|63
1643360760000|2022-01-28 09:06:00|2252.85|2252.35|2252.72|2252.22|2253.1|2252.6|2252.35|2251.85|48
1643360770000|2022-01-28 09:06:10|2252.85|2252.35|2252.35|2251.85|2252.85|2252.35|2252.35|2251.85|33
1643360780000|2022-01-28 09:06:20|2252.47|2251.97|2252.85|2252.35|2253.35|2252.85|2252.35|2251.85|66
1643360790000|2022-01-28 09:06:30|2252.6|2252.1|2253.35|2252.85|2253.35|2252.85|2252.35|2251.85|46
1643360800000|2022-01-28 09:06:40|2253.47|2252.97|2253.72|2253.22|2253.72|2253.22|2253.35|2252.85|47
1643360810000|2022-01-28 09:06:50|2253.6|2253.1|2253.85|2253.35|2253.85|2253.35|2253.35|2252.85|25
1643360820000|2022-01-28 09:07:00|2254.1|2253.6|2253.6|2253.1|2254.35|2253.85|2253.6|2253.1|60
1643360830000|2022-01-28 09:07:10|2253.72|2253.22|2254.1|2253.6|2254.6|2254.1|2253.6|2253.1|26
1643360840000|2022-01-28 09:07:20|2253.85|2253.35|2252.85|2252.35|2253.85|2253.35|2252.85|2252.35|80
1643360850000|2022-01-28 09:07:30|2252.72|2252.22|2251.6|2251.1|2252.72|2252.22|2251.6|2251.1|78
1643360860000|2022-01-28 09:07:40|2251.35|2250.85|2251.85|2251.35|2251.85|2251.35|2251.1|2250.6|92
1643360870000|2022-01-28 09:07:50|2251.72|2251.22|2251.22|2250.72|2251.85|2251.35|2251.22|2250.72|32
1643360880000|2022-01-28 09:08:00|2251.35|2250.85|2251.6|2251.1|2251.85|2251.35|2251.1|2250.6|57
1643360890000|2022-01-28 09:08:10|2251.47|2250.97|2251.22|2250.72|2252.1|2251.6|2251.1|2250.6|51
1643360900000|2022-01-28 09:08:20|2251.1|2250.6|2251.6|2251.1|2251.72|2251.22|2251.1|2250.6|54
1643360910000|2022-01-28 09:08:30|2251.72|2251.22|2252.1|2251.6|2252.22|2251.72|2251.47|2250.97|90
1643360920000|2022-01-28 09:08:40|2251.97|2251.47|2252.47|2251.97|2252.72|2252.22|2251.85|2251.35|33
1643360930000|2022-01-28 09:08:50|2252.35|2251.85|2251.85|2251.35|2252.47|2251.97|2251.72|2251.22|77
1643360940000|2022-01-28 09:09:00|2251.97|2251.47|2251.85|2251.35|2252.35|2251.85|2251.85|2251.35|82
1643360950000|2022-01-28 09:09:10|2251.97|2251.47|2252.6|2252.1|2252.6|2252.1|2251.97|2251.47|47
1643360960000|2022-01-28 09:09:20|2252.72|2252.22|2252.85|2252.35|2252.97|2252.47|2252.6|2252.1|22
1643360970000|2022-01-28 09:09:30|2252.97|2252.47|2252.35|2251.85|2252.97|2252.47|2252.1|2251.6|7
1643360980000|2022-01-28 09:09:40|2252.47|2251.97|2253.1|2252.6|2253.1|2252.6|2252.35|2251.85|74
1643360990000|2022-01-28 09:09:50|2253.22|2252.72|2253.72|2253.22|2253.85|2253.35|2253.1|2252.6|16
1643361000000|2022-01-28 09:10:00|2253.85|2253.35|2253.6|2253.1|2253.85|2253.35|2253.35|2252.85|26
1643361010000|2022-01-28 09:10:10|2253.72|2253.22|2253.85|2253.35|2254.22|2253.72|2253.6|2253.1|47
1643361020000|2022-01-28 09:10:20|2254.1|2253.6|2253.85|2253.35|2254.1|2253.6|2253.35|2252.85|47
1643361030000|2022-01-28 09:10:30|2253.97|2253.47|2254.85|2254.35|2254.85|2254.35|2253.97|2253.47|66
1643361040000|2022-01-28 09:10:40|2254.6|2254.1|2254.35|2253.85|2254.72|2254.22|2254.35|2253.85|67
1643361050000|2022-01-28 09:10:50|2254.47|2253.97|2254.35|2253.85|2254.6|2254.1|2254.1|2253.6|44
1643361060000|2022-01-28 09:11:00|2254.1|2253.6|2255.35|2254.85|2255.35|2254.85|2253.85|2253.35|118
1643361070000|2022-01-28 09:11:10|2255.47|2254.97|2255.6|2255.1|2255.72|2255.22|2255.35|2254.85|35
1643361080000|2022-01-28 09:11:20|2255.72|2255.22|2256.35|2255.85|2256.47|2255.97|2255.35|2254.85|58
1643361090000|2022-01-28 09:11:30|2256.47|2255.97|2256.72|2256.22|2256.97|2256.47|2256.22|2255.72|70
1643361100000|2022-01-28 09:11:40|2256.6|2256.1|2255.35|2254.85|2256.6|2256.1|2255.35|2254.85|87
1643361110000|2022-01-28 09:11:50|2255.47|2254.97|2255.6|2255.1|2255.72|2255.22|2255.35|2254.85|25
1643361120000|2022-01-28 09:12:00|2255.72|2255.22|2255.22|2254.72|2255.85|2255.35|2254.85|2254.35|51
1643361130000|2022-01-28 09:12:10|2255.1|2254.6|2255.6|2255.1|2255.6|2255.1|2255.1|2254.6|52
1643361140000|2022-01-28 09:12:20|2255.35|2254.85|2255.35|2254.85|2255.6|2255.1|2255.1|2254.6|43
1643361150000|2022-01-28 09:12:30|2255.6|2255.1|2254.85|2254.35|2255.6|2255.1|2254.6|2254.1|35
1643361160000|2022-01-28 09:12:40|2254.72|2254.22|2254.6|2254.1|2255.1|2254.6|2254.6|2254.1|73
1643361170000|2022-01-28 09:12:50|2254.35|2253.85|2254.85|2254.35|2254.85|2254.35|2254.1|2253.6|61
1643361180000|2022-01-28 09:13:00|2255.1|2254.6|2254.35|2253.85|2255.1|2254.6|2254.35|2253.85|39
1643361190000|2022-01-28 09:13:10|2254.47|2253.97|2254.72|2254.22|2254.85|2254.35|2254.35|2253.85|20
1643361200000|2022-01-28 09:13:20|2254.6|2254.1|2255.1|2254.6|2255.35|2254.85|2254.6|2254.1|23
1643361210000|2022-01-28 09:13:30|2255.22|2254.72|2255.35|2254.85|2255.35|2254.85|2254.97|2254.47|33
1643361220000|2022-01-28 09:13:40|2255.6|2255.1|2256.35|2255.85|2256.85|2256.35|2255.35|2254.85|75
1643361230000|2022-01-28 09:13:50|2256.47|2255.97|2257.1|2256.6|2257.1|2256.6|2256.35|2255.85|28
1643361240000|2022-01-28 09:14:00|2257.35|2256.85|2257.22|2256.72|2257.35|2256.85|2257.1|2256.6|56
1643361250000|2022-01-28 09:14:10|2257.1|2256.6|2257.35|2256.85|2257.47|2256.97|2257.1|2256.6|60
1643361260000|2022-01-28 09:14:20|2257.47|2256.97|2257.85|2257.35|2257.97|2257.47|2257.47|2256.97|64
1643361270000|2022-01-28 09:14:30|2257.97|2257.47|2257.85|2257.35|2257.97|2257.47|2257.85|2257.35|17
1643361280000|2022-01-28 09:14:40|2257.97|2257.47|2257.1|2256.6|2258.1|2257.6|2257.1|2256.6|46
1643361290000|2022-01-28 09:14:50|2257.22|2256.72|2257.1|2256.6|2257.35|2256.85|2256.85|2256.35|69
1643361300000|2022-01-28 09:15:00|2256.97|2256.47|2256.85|2256.35|2257.72|2257.22|2256.72|2256.22|34
1643361310000|2022-01-28 09:15:10|2256.97|2256.47|2257.85|2257.35|2257.85|2257.35|2256.85|2256.35|27
1643361320000|2022-01-28 09:15:20|2257.6|2257.1|2258.35|2257.85|2258.47|2257.97|2257.6|2257.1|72
1643361330000|2022-01-28 09:15:30|2258.47|2257.97|2258.6|2258.1|2258.6|2258.1|2258.35|2257.85|49
1643361340000|2022-01-28 09:15:40|2258.47|2257.97|2258.35|2257.85|2258.6|2258.1|2258.1|2257.6|45
1643361350000|2022-01-28 09:15:50|2258.47|2257.97|2258.1|2257.6|2258.47|2257.97|2257.85|2257.35|45
1643361360000|2022-01-28 09:16:00|2258.22|2257.72|2258.1|2257.6|2258.6|2258.1|2257.85|2257.35|27
1643361370000|2022-01-28 09:16:10|2258.22|2257.72|2257.85|2257.35|2258.6|2258.1|2257.85|2257.35|59
1643361380000|2022-01-28 09:16:20|2257.97|2257.47|2257.85|2257.35|2257.97|2257.47|2257.35|2256.85|39
1643361390000|2022-01-28 09:16:30|2257.72|2257.22|2258.6|2258.1|2258.6|2258.1|2257.72|2257.22|35
1643361400000|2022-01-28 09:16:40|2258.85|2258.35|2258.85|2258.35|2258.85|2258.35|2258.6|2258.1|27
1643361410000|2022-01-28 09:16:50|2258.72|2258.22|2258.85|2258.35|2258.97|2258.47|2258.35|2257.85|62
1643361420000|2022-01-28 09:17:00|2259.1|2258.6|2258.6|2258.1|2259.1|2258.6|2258.6|2258.1|44
1643361430000|2022-01-28 09:17:10|2258.85|2258.35|2258.35|2257.85|2259.1|2258.6|2258.35|2257.85|27
1643361440000|2022-01-28 09:17:20|2258.1|2257.6|2258.35|2257.85|2258.85|2258.35|2258.1|2257.6|18
1643361450000|2022-01-28 09:17:30|2258.6|2258.1|2258.22|2257.72|2258.6|2258.1|2258.22|2257.72|66
1643361460000|2022-01-28 09:17:40|2258.35|2257.85|2257.85|2257.35|2258.35|2257.85|2257.6|2257.1|56
1643361470000|2022-01-28 09:17:50|2257.97|2257.47|2256.85|2256.35|2258.1|2257.6|2256.85|2256.35|57
1643361480000|2022-01-28 09:18:00|2256.72|2256.22|2256.85|2256.35|2257.1|2256.6|2256.35|2255.85|19
1643361490000|2022-01-28 09:18:10|2256.97|2256.47|2256.85|2256.35|2256.97|2256.47|2256.6|2256.1|16
1643361500000|2022-01-28 09:18:20|2256.97|2256.47|2257.1|2256.6|2257.1|2256.6|2256.6|2256.1|15
1643361510000|2022-01-28 09:18:30|2257.35|2256.85|2256.85|2256.35|2257.35|2256.85|2256.85|2256.35|36
1643361520000|2022-01-28 09:18:40|2256.97|2256.47|2256.35|2255.85|2256.97|2256.47|2256.35|2255.85|17
1643361530000|2022-01-28 09:18:50|2256.47|2255.97|2257.22|2256.72|2257.22|2256.72|2256.47|2255.97|31
1643361540000|2022-01-28 09:19:00|2257.1|2256.6|2257.47|2256.97|2257.85|2257.35|2257.1|2256.6|17
1643361550000|2022-01-28 09:19:10|2257.1|2256.6|2257.1|2256.6|2257.35|2256.85|2256.85|2256.35|14
1643361560000|2022-01-28 09:19:20|2256.97|2256.47|2256.6|2256.1|2256.97|2256.47|2256.1|2255.6|32
1643361570000|2022-01-28 09:19:30|2256.35|2255.85|2256.47|2255.97|2256.6|2256.1|2256.1|2255.6|32
1643361580000|2022-01-28 09:19:40|2256.35|2255.85|2256.47|2255.97|2256.6|2256.1|2256.35|2255.85|6
1643361590000|2022-01-28 09:19:50|2256.35|2255.85|2256.6|2256.1|2256.6|2256.1|2256.35|2255.85|8
1643361600000|2022-01-28 09:20:00|2256.47|2255.97|2256.1|2255.6|2256.6|2256.1|2256.1|2255.6|27
1643361610000|2022-01-28 09:20:10|2256.22|2255.72|2257.22|2256.72|2257.35|2256.85|2256.1|2255.6|43
1643361620000|2022-01-28 09:20:20|2257.1|2256.6|2256.85|2256.35|2257.1|2256.6|2256.85|2256.35|10
1643361630000|2022-01-28 09:20:30|2256.72|2256.22|2256.85|2256.35|2257.1|2256.6|2256.35|2255.85|24
1643361640000|2022-01-28 09:20:40|2256.97|2256.47|2256.35|2255.85|2256.97|2256.47|2256.35|2255.85|14
1643361650000|2022-01-28 09:20:50|2256.47|2255.97|2255.85|2255.35|2256.6|2256.1|2255.85|2255.35|9
1643361660000|2022-01-28 09:21:00|2255.97|2255.47|2255.97|2255.47|2256.35|2255.85|2255.85|2255.35|21
1643361670000|2022-01-28 09:21:10|2255.85|2255.35|2255.85|2255.35|2256.35|2255.85|2255.85|2255.35|4
1643361680000|2022-01-28 09:21:20|2255.72|2255.22|2255.85|2255.35|2255.85|2255.35|2255.6|2255.1|30
1643361690000|2022-01-28 09:21:30|2256.1|2255.6|2256.1|2255.6|2256.35|2255.85|2256.1|2255.6|24
1643361700000|2022-01-28 09:21:40|2255.72|2255.22|2255.47|2254.97|2255.72|2255.22|2255.47|2254.97|8
1643361710000|2022-01-28 09:21:50|2255.6|2255.1|2255.85|2255.35|2255.85|2255.35|2255.35|2254.85|23
1643361720000|2022-01-28 09:22:00|2255.72|2255.22|2256.85|2256.35|2257.1|2256.6|2255.72|2255.22|54
1643361730000|2022-01-28 09:22:10|2256.72|2256.22|2256.6|2256.1|2256.72|2256.22|2256.35|2255.85|7
1643361740000|2022-01-28 09:22:20|2256.72|2256.22|2256.85|2256.35|2256.85|2256.35|2256.6|2256.1|19
1643361750000|2022-01-28 09:22:30|2257.1|2256.6|2257.35|2256.85|2257.35|2256.85|2256.85|2256.35|45
1643361760000|2022-01-28 09:22:40|2257.22|2256.72|2257.35|2256.85|2257.35|2256.85|2257.1|2256.6|22
1643361770000|2022-01-28 09:22:50|2257.1|2256.6|2257.22|2256.72|2257.35|2256.85|2257.1|2256.6|18
1643361780000|2022-01-28 09:23:00|2257.35|2256.85|2257.97|2257.47|2258.35|2257.85|2257.35|2256.85|55
1643361790000|2022-01-28 09:23:10|2258.1|2257.6|2258.6|2258.1|2258.72|2258.22|2257.85|2257.35|48
1643361800000|2022-01-28 09:23:20|2258.47|2257.97|2258.6|2258.1|2258.85|2258.35|2258.35|2257.85|41
1643361810000|2022-01-28 09:23:30|2258.22|2257.72|2257.72|2257.22|2258.22|2257.72|2257.6|2257.1|51
1643361820000|2022-01-28 09:23:40|2257.85|2257.35|2258.1|2257.6|2258.35|2257.85|2257.72|2257.22|20
1643361830000|2022-01-28 09:23:50|2257.97|2257.47|2257.85|2257.35|2258.1|2257.6|2257.85|2257.35|13
1643361840000|2022-01-28 09:24:00|2257.97|2257.47|2257.6|2257.1|2257.97|2257.47|2257.35|2256.85|61
1643361850000|2022-01-28 09:24:10|2257.72|2257.22|2256.6|2256.1|2257.72|2257.22|2256.35|2255.85|34
1643361860000|2022-01-28 09:24:20|2256.35|2255.85|2256.6|2256.1|2256.6|2256.1|2256.35|2255.85|13
1643361870000|2022-01-28 09:24:30|2256.72|2256.22|2257.1|2256.6|2257.1|2256.6|2256.6|2256.1|32
1643361880000|2022-01-28 09:24:40|2256.97|2256.47|2257.22|2256.72|2257.35|2256.85|2256.72|2256.22|41
1643361890000|2022-01-28 09:24:50|2257.35|2256.85|2256.47|2255.97|2257.35|2256.85|2256.35|2255.85|24
1643361900000|2022-01-28 09:25:00|2256.6|2256.1|2256.85|2256.35|2256.85|2256.35|2256.6|2256.1|13
1643361910000|2022-01-28 09:25:10|2256.97|2256.47|2257.35|2256.85|2257.6|2257.1|2256.85|2256.35|19
1643361920000|2022-01-28 09:25:20|2257.22|2256.72|2257.35|2256.85|2257.35|2256.85|2257.1|2256.6|14
1643361930000|2022-01-28 09:25:30|2257.22|2256.72|2257.35|2256.85|2257.47|2256.97|2257.1|2256.6|18
1643361940000|2022-01-28 09:25:40|2257.6|2257.1|2256.97|2256.47|2257.6|2257.1|2256.85|2256.35|15
1643361950000|2022-01-28 09:25:50|2257.1|2256.6|2256.97|2256.47|2257.1|2256.6|2256.85|2256.35|13
1643361960000|2022-01-28 09:26:00|2256.85|2256.35|2257.6|2257.1|2257.6|2257.1|2256.6|2256.1|52
1643361970000|2022-01-28 09:26:10|2257.97|2257.47|2257.85|2257.35|2257.97|2257.47|2257.72|2257.22|22
1643361980000|2022-01-28 09:26:20|2257.72|2257.22|2257.47|2256.97|2257.72|2257.22|2257.35|2256.85|6
1643361990000|2022-01-28 09:26:30|2257.6|2257.1|2257.6|2257.1|2258.1|2257.6|2257.35|2256.85|44
1643362000000|2022-01-28 09:26:40|2257.35|2256.85|2257.85|2257.35|2257.85|2257.35|2257.35|2256.85|23
1643362010000|2022-01-28 09:26:50|2257.6|2257.1|2257.72|2257.22|2257.85|2257.35|2257.22|2256.72|29
1643362020000|2022-01-28 09:27:00|2257.85|2257.35|2258.1|2257.6|2258.1|2257.6|2257.6|2257.1|18
1643362030000|2022-01-28 09:27:10|2257.97|2257.47|2258.22|2257.72|2258.85|2258.35|2257.97|2257.47|59
1643362040000|2022-01-28 09:27:20|2258.35|2257.85|2258.1|2257.6|2258.35|2257.85|2257.85|2257.35|29
1643362050000|2022-01-28 09:27:30|2257.97|2257.47|2258.6|2258.1|2258.6|2258.1|2257.97|2257.47|25
1643362060000|2022-01-28 09:27:40|2258.35|2257.85|2258.6|2258.1|2258.6|2258.1|2258.22|2257.72|16
1643362070000|2022-01-28 09:27:50|2258.35|2257.85|2258.47|2257.97|2258.6|2258.1|2258.35|2257.85|38
1643362080000|2022-01-28 09:28:00|2258.35|2257.85|2257.6|2257.1|2258.35|2257.85|2257.6|2257.1|41
1643362090000|2022-01-28 09:28:10|2257.22|2256.72|2257.85|2257.35|2257.85|2257.35|2257.22|2256.72|35
1643362100000|2022-01-28 09:28:20|2257.97|2257.47|2258.1|2257.6|2258.1|2257.6|2257.72|2257.22|41
1643362110000|2022-01-28 09:28:30|2258.35|2257.85|2258.1|2257.6|2258.35|2257.85|2258.1|2257.6|44
1643362120000|2022-01-28 09:28:40|2258.22|2257.72|2257.6|2257.1|2258.22|2257.72|2257.6|2257.1|11
1643362130000|2022-01-28 09:28:50|2257.72|2257.22|2257.6|2257.1|2257.85|2257.35|2257.47|2256.97|29
1643362140000|2022-01-28 09:29:00|2257.47|2256.97|2256.85|2256.35|2257.47|2256.97|2256.6|2256.1|36
1643362150000|2022-01-28 09:29:10|2256.72|2256.22|2256.85|2256.35|2256.85|2256.35|2256.47|2255.97|41
1643362160000|2022-01-28 09:29:20|2256.6|2256.1|2255.6|2255.1|2256.72|2256.22|2255.6|2255.1|143
1643362170000|2022-01-28 09:29:30|2255.47|2254.97|2255.6|2255.1|2255.6|2255.1|2255.1|2254.6|53
1643362180000|2022-01-28 09:29:40|2255.85|2255.35|2255.85|2255.35|2256.1|2255.6|2255.6|2255.1|19
1643362190000|2022-01-28 09:29:50|2255.72|2255.22|2255.6|2255.1|2256.1|2255.6|2255.6|2255.1|22
1643362200000|2022-01-28 09:30:00|2255.72|2255.22|2256.85|2256.35|2256.85|2256.35|2255.6|2255.1|167
1643362210000|2022-01-28 09:30:10|2256.6|2256.1|2256.35|2255.85|2256.6|2256.1|2256.35|2255.85|18
1643362220000|2022-01-28 09:30:20|2256.47|2255.97|2256.35|2255.85|2256.85|2256.35|2256.35|2255.85|27
1643362230000|2022-01-28 09:30:30|2256.47|2255.97|2256.35|2255.85|2256.6|2256.1|2256.1|2255.6|89
1643362240000|2022-01-28 09:30:40|2256.47|2255.97|2257.22|2256.72|2257.22|2256.72|2256.1|2255.6|54
1643362250000|2022-01-28 09:30:50|2257.1|2256.6|2257.6|2257.1|2257.6|2257.1|2257.1|2256.6|45
1643362260000|2022-01-28 09:31:00|2257.85|2257.35|2258.1|2257.6|2258.35|2257.85|2257.72|2257.22|76
1643362270000|2022-01-28 09:31:10|2257.97|2257.47|2258.1|2257.6|2258.22|2257.72|2257.85|2257.35|81
1643362280000|2022-01-28 09:31:20|2258.22|2257.72|2258.35|2257.85|2258.6|2258.1|2258.22|2257.72|68
1643362290000|2022-01-28 09:31:30|2258.22|2257.72|2257.85|2257.35|2258.22|2257.72|2257.35|2256.85|78
1643362300000|2022-01-28 09:31:40|2257.72|2257.22|2258.1|2257.6|2258.1|2257.6|2257.6|2257.1|20
1643362310000|2022-01-28 09:31:50|2257.97|2257.47|2257.72|2257.22|2257.97|2257.47|2257.6|2257.1|35
1643362320000|2022-01-28 09:32:00|2257.85|2257.35|2256.35|2255.85|2257.85|2257.35|2256.35|2255.85|25
1643362330000|2022-01-28 09:32:10|2256.1|2255.6|2255.47|2254.97|2256.1|2255.6|2255.35|2254.85|45
1643362340000|2022-01-28 09:32:20|2255.35|2254.85|2256.1|2255.6|2256.1|2255.6|2255.35|2254.85|26
1643362350000|2022-01-28 09:32:30|2256.35|2255.85|2256.35|2255.85|2256.6|2256.1|2256.1|2255.6|53
1643362360000|2022-01-28 09:32:40|2256.1|2255.6|2256.6|2256.1|2256.85|2256.35|2256.1|2255.6|40
1643362370000|2022-01-28 09:32:50|2256.72|2256.22|2257.6|2257.1|2257.72|2257.22|2256.72|2256.22|31
1643362380000|2022-01-28 09:33:00|2257.47|2256.97|2257.22|2256.72|2257.6|2257.1|2257.22|2256.72|42
1643362390000|2022-01-28 09:33:10|2257.1|2256.6|2257.35|2256.85|2257.6|2257.1|2257.1|2256.6|6
1643362400000|2022-01-28 09:33:20|2257.47|2256.97|2257.6|2257.1|2257.6|2257.1|2257.35|2256.85|8
1643362410000|2022-01-28 09:33:30|2257.85|2257.35|2257.85|2257.35|2258.1|2257.6|2257.85|2257.35|22
1643362420000|2022-01-28 09:33:40|2257.47|2256.97|2257.6|2257.1|2257.85|2257.35|2257.35|2256.85|20
1643362430000|2022-01-28 09:33:50|2257.72|2257.22|2257.6|2257.1|2257.85|2257.35|2257.6|2257.1|20
1643362440000|2022-01-28 09:34:00|2257.47|2256.97|2257.35|2256.85|2257.6|2257.1|2256.97|2256.47|27
1643362450000|2022-01-28 09:34:10|2256.85|2256.35|2256.85|2256.35|2257.1|2256.6|2256.85|2256.35|16
1643362460000|2022-01-28 09:34:20|2256.97|2256.47|2257.72|2257.22|2257.72|2257.22|2256.85|2256.35|27
1643362470000|2022-01-28 09:34:30|2257.6|2257.1|2257.1|2256.6|2257.6|2257.1|2257.1|2256.6|34
1643362480000|2022-01-28 09:34:40|2256.35|2255.85|2255.85|2255.35|2256.35|2255.85|2255.85|2255.35|61
1643362490000|2022-01-28 09:34:50|2255.97|2255.47|2256.1|2255.6|2256.35|2255.85|2255.85|2255.35|16
1643362500000|2022-01-28 09:35:00|2255.97|2255.47|2256.1|2255.6|2256.6|2256.1|2255.85|2255.35|49
1643362510000|2022-01-28 09:35:10|2256.22|2255.72|2256.35|2255.85|2256.6|2256.1|2256.22|2255.72|30
1643362520000|2022-01-28 09:35:20|2256.22|2255.72|2256.1|2255.6|2256.6|2256.1|2255.85|2255.35|144
1643362530000|2022-01-28 09:35:30|2256.22|2255.72|2256.85|2256.35|2256.97|2256.47|2256.1|2255.6|19
1643362540000|2022-01-28 09:35:40|2256.72|2256.22|2256.85|2256.35|2256.85|2256.35|2256.6|2256.1|15
1643362550000|2022-01-28 09:35:50|2256.97|2256.47|2256.1|2255.6|2257.1|2256.6|2256.1|2255.6|30
1643362560000|2022-01-28 09:36:00|2256.22|2255.72|2255.97|2255.47|2256.35|2255.85|2255.85|2255.35|44
1643362570000|2022-01-28 09:36:10|2255.85|2255.35|2255.97|2255.47|2256.35|2255.85|2255.85|2255.35|21
1643362580000|2022-01-28 09:36:20|2255.47|2254.97|2255.22|2254.72|2255.6|2255.1|2255.1|2254.6|60
1643362590000|2022-01-28 09:36:30|2255.35|2254.85|2255.72|2255.22|2255.85|2255.35|2255.35|2254.85|32
1643362600000|2022-01-28 09:36:40|2255.85|2255.35|2255.22|2254.72|2255.85|2255.35|2255.1|2254.6|6
1643362610000|2022-01-28 09:36:50|2255.1|2254.6|2254.6|2254.1|2255.1|2254.6|2254.35|2253.85|55
1643362620000|2022-01-28 09:37:00|2254.35|2253.85|2253.1|2252.6|2254.6|2254.1|2253.1|2252.6|207
1643362630000|2022-01-28 09:37:10|2253.22|2252.72|2253.35|2252.85|2253.6|2253.1|2252.85|2252.35|75
1643362640000|2022-01-28 09:37:20|2253.1|2252.6|2253.1|2252.6|2253.1|2252.6|2252.85|2252.35|30
1643362650000|2022-01-28 09:37:30|2252.97|2252.47|2253.85|2253.35|2253.85|2253.35|2252.85|2252.35|80
1643362660000|2022-01-28 09:37:40|2253.97|2253.47|2254.6|2254.1|2255.22|2254.72|2253.85|2253.35|53
1643362670000|2022-01-28 09:37:50|2254.72|2254.22|2254.35|2253.85|2254.72|2254.22|2254.35|2253.85|17
1643362680000|2022-01-28 09:38:00|2254.6|2254.1|2255.1|2254.6|2255.1|2254.6|2254.6|2254.1|43
1643362690000|2022-01-28 09:38:10|2255.22|2254.72|2255.6|2255.1|2255.85|2255.35|2255.22|2254.72|32
1643362700000|2022-01-28 09:38:20|2255.47|2254.97|2254.85|2254.35|2255.6|2255.1|2254.6|2254.1|30
1643362710000|2022-01-28 09:38:30|2254.97|2254.47|2255.47|2254.97|2255.85|2255.35|2254.6|2254.1|28
1643362720000|2022-01-28 09:38:40|2255.35|2254.85|2255.85|2255.35|2255.85|2255.35|2254.85|2254.35|14
1643362730000|2022-01-28 09:38:50|2255.72|2255.22|2256.1|2255.6|2256.22|2255.72|2255.6|2255.1|34
1643362740000|2022-01-28 09:39:00|2255.97|2255.47|2255.6|2255.1|2255.97|2255.47|2255.35|2254.85|39
1643362750000|2022-01-28 09:39:10|2255.72|2255.22|2256.1|2255.6|2256.1|2255.6|2255.6|2255.1|23
1643362760000|2022-01-28 09:39:20|2256.35|2255.85|2256.6|2256.1|2256.6|2256.1|2256.1|2255.6|22
1643362770000|2022-01-28 09:39:30|2256.85|2256.35|2256.6|2256.1|2257.1|2256.6|2256.6|2256.1|12
1643362780000|2022-01-28 09:39:40|2256.72|2256.22|2256.6|2256.1|2256.85|2256.35|2256.47|2255.97|7
1643362790000|2022-01-28 09:39:50|2256.72|2256.22|2256.85|2256.35|2256.85|2256.35|2256.47|2255.97|8
1643362800000|2022-01-28 09:40:00|2257.1|2256.6|2257.35|2256.85|2257.47|2256.97|2257.1|2256.6|18
1643362810000|2022-01-28 09:40:10|2257.1|2256.6|2257.6|2257.1|2257.6|2257.1|2256.6|2256.1|54
1643362820000|2022-01-28 09:40:20|2257.47|2256.97|2257.35|2256.85|2257.6|2257.1|2257.1|2256.6|46
1643362830000|2022-01-28 09:40:30|2257.1|2256.6|2257.6|2257.1|2257.6|2257.1|2257.1|2256.6|67
1643362840000|2022-01-28 09:40:40|2257.47|2256.97|2257.35|2256.85|2257.85|2257.35|2257.35|2256.85|21
1643362850000|2022-01-28 09:40:50|2257.1|2256.6|2257.6|2257.1|2257.6|2257.1|2256.97|2256.47|32
1643362860000|2022-01-28 09:41:00|2257.85|2257.35|2257.6|2257.1|2257.85|2257.35|2257.6|2257.1|21
1643362870000|2022-01-28 09:41:10|2257.72|2257.22|2257.72|2257.22|2257.85|2257.35|2257.6|2257.1|52
1643362880000|2022-01-28 09:41:20|2257.85|2257.35|2258.1|2257.6|2258.22|2257.72|2257.85|2257.35|101
1643362890000|2022-01-28 09:41:30|2258.35|2257.85|2257.85|2257.35|2259.1|2258.6|2257.85|2257.35|147
1643362900000|2022-01-28 09:41:40|2258.1|2257.6|2258.6|2258.1|2258.6|2258.1|2257.97|2257.47|57
1643362910000|2022-01-28 09:41:50|2258.85|2258.35|2258.85|2258.35|2258.85|2258.35|2258.6|2258.1|34
1643362920000|2022-01-28 09:42:00|2258.72|2258.22|2258.22|2257.72|2258.72|2258.22|2257.85|2257.35|67
1643362930000|2022-01-28 09:42:10|2258.1|2257.6|2259.22|2258.72|2259.35|2258.85|2258.1|2257.6|54
1643362940000|2022-01-28 09:42:20|2259.35|2258.85|2258.6|2258.1|2259.35|2258.85|2258.6|2258.1|64
1643362950000|2022-01-28 09:42:30|2258.72|2258.22|2258.35|2257.85|2258.72|2258.22|2258.35|2257.85|53
1643362960000|2022-01-28 09:42:40|2258.47|2257.97|2258.47|2257.97|2258.72|2258.22|2258.35|2257.85|72
1643362970000|2022-01-28 09:42:50|2258.35|2257.85|2258.35|2257.85|2258.6|2258.1|2258.1|2257.6|110
1643362980000|2022-01-28 09:43:00|2258.47|2257.97|2258.35|2257.85|2258.6|2258.1|2258.1|2257.6|40
1643362990000|2022-01-28 09:43:10|2258.6|2258.1|2258.6|2258.1|2258.6|2258.1|2258.35|2257.85|24
1643363000000|2022-01-28 09:43:20|2258.72|2258.22|2258.47|2257.97|2258.72|2258.22|2258.47|2257.97|35
1643363010000|2022-01-28 09:43:30|2258.35|2257.85|2257.85|2257.35|2258.6|2258.1|2257.85|2257.35|74
1643363020000|2022-01-28 09:43:40|2258.1|2257.6|2258.47|2257.97|2258.47|2257.97|2257.97|2257.47|46
1643363030000|2022-01-28 09:43:50|2258.6|2258.1|2257.85|2257.35|2258.72|2258.22|2257.85|2257.35|112
1643363040000|2022-01-28 09:44:00|2257.6|2257.1|2257.97|2257.47|2258.22|2257.72|2257.6|2257.1|91
1643363050000|2022-01-28 09:44:10|2258.1|2257.6|2258.35|2257.85|2258.47|2257.97|2258.1|2257.6|156
1643363060000|2022-01-28 09:44:20|2258.22|2257.72|2258.35|2257.85|2258.35|2257.85|2258.1|2257.6|102
1643363070000|2022-01-28 09:44:30|2258.47|2257.97|2258.47|2257.97|2258.47|2257.97|2258.35|2257.85|111
1643363080000|2022-01-28 09:44:40|2258.35|2257.85|2258.1|2257.6|2258.35|2257.85|2257.85|2257.35|50
1643363090000|2022-01-28 09:44:50|2258.22|2257.72|2258.47|2257.97|2258.6|2258.1|2258.22|2257.72|18
1643363100000|2022-01-28 09:45:00|2258.6|2258.1|2258.35|2257.85|2258.6|2258.1|2258.35|2257.85|13
1643363110000|2022-01-28 09:45:10|2258.1|2257.6|2258.35|2257.85|2258.47|2257.97|2258.1|2257.6|21
1643363120000|2022-01-28 09:45:20|2258.47|2257.97|2258.85|2258.35|2258.85|2258.35|2258.47|2257.97|8
1643363130000|2022-01-28 09:45:30|2258.97|2258.47|2258.6|2258.1|2259.1|2258.6|2258.6|2258.1|7
1643363140000|2022-01-28 09:45:40|2259.1|2258.6|2259.1|2258.6|2259.35|2258.85|2259.1|2258.6|48
1643363150000|2022-01-28 09:45:50|2258.97|2258.47|2258.97|2258.47|2258.97|2258.47|2258.85|2258.35|35
1643363160000|2022-01-28 09:46:00|2258.85|2258.35|2258.97|2258.47|2259.35|2258.85|2258.85|2258.35|38
1643363170000|2022-01-28 09:46:10|2259.1|2258.6|2259.1|2258.6|2259.22|2258.72|2258.85|2258.35|14
1643363180000|2022-01-28 09:46:20|2258.97|2258.47|2258.85|2258.35|2259.1|2258.6|2258.85|2258.35|9
1643363190000|2022-01-28 09:46:30|2258.97|2258.47|2258.35|2257.85|2259.1|2258.6|2258.22|2257.72|44
1643363200000|2022-01-28 09:46:40|2258.6|2258.1|2258.6|2258.1|2258.6|2258.1|2258.35|2257.85|25
1643363210000|2022-01-28 09:46:50|2258.35|2257.85|2258.72|2258.22|2258.72|2258.22|2258.35|2257.85|15
1643363220000|2022-01-28 09:47:00|2258.85|2258.35|2258.85|2258.35|2258.85|2258.35|2258.6|2258.1|14
1643363230000|2022-01-28 09:47:10|2258.72|2258.22|2258.6|2258.1|2258.85|2258.35|2258.47|2257.97|8
1643363240000|2022-01-28 09:47:20|2258.47|2257.97|2258.35|2257.85|2258.85|2258.35|2258.35|2257.85|12
1643363250000|2022-01-28 09:47:30|2258.47|2257.97|2258.35|2257.85|2258.6|2258.1|2258.22|2257.72|9
1643363260000|2022-01-28 09:47:40|2258.22|2257.72|2258.1|2257.6|2258.6|2258.1|2257.85|2257.35|28
1643363270000|2022-01-28 09:47:50|2258.22|2257.72|2258.35|2257.85|2258.35|2257.85|2257.97|2257.47|6
1643363280000|2022-01-28 09:48:00|2258.47|2257.97|2259.35|2258.85|2259.47|2258.97|2258.47|2257.97|32
1643363290000|2022-01-28 09:48:10|2259.47|2258.97|2259.22|2258.72|2259.6|2259.1|2259.1|2258.6|44
1643363300000|2022-01-28 09:48:20|2259.1|2258.6|2258.85|2258.35|2259.35|2258.85|2258.85|2258.35|26
1643363310000|2022-01-28 09:48:30|2258.47|2257.97|2258.72|2258.22|2258.85|2258.35|2258.35|2257.85|15
1643363320000|2022-01-28 09:48:40|2258.85|2258.35|2258.6|2258.1|2259.1|2258.6|2258.6|2258.1|17
1643363330000|2022-01-28 09:48:50|2258.72|2258.22|2258.85|2258.35|2258.85|2258.35|2258.6|2258.1|3
1643363340000|2022-01-28 09:49:00|2258.72|2258.22|2258.6|2258.1|2258.85|2258.35|2258.35|2257.85|9
1643363350000|2022-01-28 09:49:10|2258.35|2257.85|2258.1|2257.6|2258.6|2258.1|2257.85|2257.35|48
1643363360000|2022-01-28 09:49:20|2257.97|2257.47|2257.6|2257.1|2258.35|2257.85|2257.6|2257.1|15
1643363370000|2022-01-28 09:49:30|2257.35|2256.85|2257.1|2256.6|2257.35|2256.85|2256.85|2256.35|33
1643363380000|2022-01-28 09:49:40|2257.22|2256.72|2256.97|2256.47|2257.22|2256.72|2256.85|2256.35|28
1643363390000|2022-01-28 09:49:50|2257.1|2256.6|2257.6|2257.1|2257.6|2257.1|2256.97|2256.47|31
1643363400000|2022-01-28 09:50:00|2257.47|2256.97|2257.47|2256.97|2257.6|2257.1|2257.1|2256.6|44
1643363410000|2022-01-28 09:50:10|2257.6|2257.1|2257.97|2257.47|2258.1|2257.6|2257.6|2257.1|21
1643363420000|2022-01-28 09:50:20|2257.85|2257.35|2257.6|2257.1|2258.1|2257.6|2257.6|2257.1|16
1643363430000|2022-01-28 09:50:30|2257.35|2256.85|2257.35|2256.85|2257.72|2257.22|2257.1|2256.6|30
1643363440000|2022-01-28 09:50:40|2257.47|2256.97|2257.35|2256.85|2257.85|2257.35|2257.35|2256.85|16
1643363450000|2022-01-28 09:50:50|2257.1|2256.6|2256.85|2256.35|2257.1|2256.6|2256.6|2256.1|10
1643363460000|2022-01-28 09:51:00|2257.35|2256.85|2256.85|2256.35|2257.35|2256.85|2256.85|2256.35|39
1643363470000|2022-01-28 09:51:10|2256.97|2256.47|2256.6|2256.1|2256.97|2256.47|2256.35|2255.85|40
1643363480000|2022-01-28 09:51:20|2256.47|2255.97|2256.97|2256.47|2257.1|2256.6|2256.47|2255.97|13
1643363490000|2022-01-28 09:51:30|2256.85|2256.35|2256.35|2255.85|2256.85|2256.35|2256.35|2255.85|12
1643363500000|2022-01-28 09:51:40|2256.47|2255.97|2256.6|2256.1|2256.6|2256.1|2256.35|2255.85|2
1643363510000|2022-01-28 09:51:50|2256.72|2256.22|2256.97|2256.47|2257.1|2256.6|2256.72|2256.22|19
1643363520000|2022-01-28 09:52:00|2256.85|2256.35|2256.85|2256.35|2257.1|2256.6|2256.35|2255.85|49
1643363530000|2022-01-28 09:52:10|2256.72|2256.22|2256.35|2255.85|2256.72|2256.22|2256.35|2255.85|19
1643363540000|2022-01-28 09:52:20|2256.72|2256.22|2257.14|2256.64|2257.14|2256.64|2256.6|2256.1|7
1643363550000|2022-01-28 09:52:30|2257.39|2256.89|2257.39|2256.89|2257.39|2256.89|2257.14|2256.64|20
1643363560000|2022-01-28 09:52:40|2257.51|2257.01|2257.47|2256.97|2257.89|2257.39|2257.44|2256.94|15
1643363570000|2022-01-28 09:52:50|2257.22|2256.72|2257.57|2257.07|2257.57|2257.07|2257.22|2256.72|7
1643363580000|2022-01-28 09:53:00|2257.44|2256.94|2258.14|2257.64|2258.14|2257.64|2257.32|2256.82|21
1643363590000|2022-01-28 09:53:10|2258.01|2257.51|2257.72|2257.22|2258.01|2257.51|2257.64|2257.14|19
1643363600000|2022-01-28 09:53:20|2257.8|2257.3|2258.33|2257.83|2258.33|2257.83|2257.8|2257.3|15
1643363610000|2022-01-28 09:53:30|2258.46|2257.96|2257.96|2257.46|2258.46|2257.96|2257.96|2257.46|8
1643363620000|2022-01-28 09:53:40|2257.71|2257.21|2257.46|2256.96|2258.21|2257.71|2257.46|2256.96|122
1643363630000|2022-01-28 09:53:50|2257.71|2257.21|2258.46|2257.96|2258.46|2257.96|2257.46|2256.96|40
1643363640000|2022-01-28 09:54:00|2258.58|2258.08|2259.21|2258.71|2259.21|2258.71|2258.46|2257.96|41
1643363650000|2022-01-28 09:54:10|2258.96|2258.46|2258.71|2258.21|2258.96|2258.46|2258.71|2258.21|4
1643363660000|2022-01-28 09:54:20|2258.46|2257.96|2258.21|2257.71|2258.46|2257.96|2257.96|2257.46|25
1643363670000|2022-01-28 09:54:30|2258.33|2257.83|2257.46|2256.96|2258.46|2257.96|2257.46|2256.96|26
1643363680000|2022-01-28 09:54:40|2257.58|2257.08|2257.96|2257.46|2257.96|2257.46|2257.58|2257.08|21
1643363690000|2022-01-28 09:54:50|2257.71|2257.21|2258.21|2257.71|2258.21|2257.71|2257.71|2257.21|17
1643363700000|2022-01-28 09:55:00|2258.46|2257.96|2258.71|2258.21|2258.71|2258.21|2258.46|2257.96|55
1643363710000|2022-01-28 09:55:10|2258.58|2258.08|2258.71|2258.21|2259.08|2258.58|2258.58|2258.08|17
1643363720000|2022-01-28 09:55:20|2258.83|2258.33|2258.71|2258.21|2258.83|2258.33|2258.46|2257.96|4
1643363730000|2022-01-28 09:55:30|2258.58|2258.08|2258.46|2257.96|2258.71|2258.21|2258.21|2257.71|18
1643363740000|2022-01-28 09:55:40|2258.33|2257.83|2258.21|2257.71|2258.33|2257.83|2258.21|2257.71|4
1643363750000|2022-01-28 09:55:50|2257.71|2257.21|2257.96|2257.46|2258.21|2257.71|2257.71|2257.21|25
1643363760000|2022-01-28 09:56:00|2257.83|2257.33|2257.96|2257.46|2257.96|2257.46|2257.71|2257.21|10
1643363770000|2022-01-28 09:56:10|2257.83|2257.33|2257.46|2256.96|2257.83|2257.33|2257.46|2256.96|36
1643363780000|2022-01-28 09:56:20|2257.33|2256.83|2257.46|2256.96|2257.46|2256.96|2257.33|2256.83|20
1643363790000|2022-01-28 09:56:30|2257.33|2256.83|2256.96|2256.46|2257.46|2256.96|2256.96|2256.46|14
1643363800000|2022-01-28 09:56:40|2257.21|2256.71|2256.83|2256.33|2257.46|2256.96|2256.83|2256.33|88
1643363810000|2022-01-28 09:56:50|2256.71|2256.21|2256.46|2255.96|2256.96|2256.46|2256.46|2255.96|29
1643363820000|2022-01-28 09:57:00|2256.71|2256.21|2256.83|2256.33|2256.96|2256.46|2256.58|2256.08|21
1643363830000|2022-01-28 09:57:10|2256.96|2256.46|2255.96|2255.46|2256.96|2256.46|2255.96|2255.46|37
1643363840000|2022-01-28 09:57:20|2255.83|2255.33|2255.96|2255.46|2256.21|2255.71|2255.83|2255.33|27
1643363850000|2022-01-28 09:57:30|2255.71|2255.21|2255.96|2255.46|2255.96|2255.46|2255.71|2255.21|49
1643363860000|2022-01-28 09:57:40|2255.83|2255.33|2255.96|2255.46|2255.96|2255.46|2255.21|2254.71|51
1643363870000|2022-01-28 09:57:50|2256.08|2255.58|2256.08|2255.58|2256.21|2255.71|2255.71|2255.21|34
1643363880000|2022-01-28 09:58:00|2255.96|2255.46|2256.46|2255.96|2256.46|2255.96|2255.96|2255.46|38
1643363890000|2022-01-28 09:58:10|2256.58|2256.08|2256.96|2256.46|2256.96|2256.46|2256.58|2256.08|7
1643363900000|2022-01-28 09:58:20|2256.83|2256.33|2256.71|2256.21|2256.83|2256.33|2256.71|2256.21|5
1643363910000|2022-01-28 09:58:30|2256.96|2256.46|2256.71|2256.21|2256.96|2256.46|2256.71|2256.21|15
1643363920000|2022-01-28 09:58:40|2256.58|2256.08|2257.21|2256.71|2257.21|2256.71|2256.46|2255.96|24
1643363930000|2022-01-28 09:58:50|2257.33|2256.83|2257.96|2257.46|2258.08|2257.58|2257.21|2256.71|27
1643363940000|2022-01-28 09:59:00|2258.08|2257.58|2257.96|2257.46|2258.46|2257.96|2257.96|2257.46|27
1643363950000|2022-01-28 09:59:10|2258.08|2257.58|2258.21|2257.71|2258.46|2257.96|2258.08|2257.58|11
1643363960000|2022-01-28 09:59:20|2258.33|2257.83|2258.08|2257.58|2258.33|2257.83|2257.96|2257.46|9
1643363970000|2022-01-28 09:59:30|2257.96|2257.46|2257.96|2257.46|2258.21|2257.71|2257.71|2257.21|30
1643363980000|2022-01-28 09:59:40|2257.71|2257.21|2258.21|2257.71|2258.21|2257.71|2257.71|2257.21|40
1643363990000|2022-01-28 09:59:50|2258.46|2257.96|2258.46|2257.96|2258.58|2258.08|2258.33|2257.83|35
1643364000000|2022-01-28 10:00:00|2258.83|2258.33|2258.71|2258.21|2258.96|2258.46|2258.46|2257.96|80
1643364010000|2022-01-28 10:00:10|2258.58|2258.08|2258.46|2257.96|2258.71|2258.21|2258.46|2257.96|23
1643364020000|2022-01-28 10:00:20|2258.58|2258.08|2258.58|2258.08|2258.71|2258.21|2258.46|2257.96|117
1643364030000|2022-01-28 10:00:30|2258.71|2258.21|2258.71|2258.21|2258.71|2258.21|2258.46|2257.96|21
1643364040000|2022-01-28 10:00:40|2258.58|2258.08|2258.71|2258.21|2258.71|2258.21|2258.46|2257.96|6
1643364050000|2022-01-28 10:00:50|2258.58|2258.08|2258.21|2257.71|2258.71|2258.21|2257.96|2257.46|10
1643364060000|2022-01-28 10:01:00|2258.08|2257.58|2257.71|2257.21|2258.08|2257.58|2257.58|2257.08|6
1643364070000|2022-01-28 10:01:10|2257.96|2257.46|2257.58|2257.08|2257.96|2257.46|2257.58|2257.08|49
1643364080000|2022-01-28 10:01:20|2257.46|2256.96|2257.46|2256.96|2257.71|2257.21|2257.46|2256.96|15
1643364090000|2022-01-28 10:01:30|2257.33|2256.83|2257.46|2256.96|2257.46|2256.96|2257.21|2256.71|13
1643364100000|2022-01-28 10:01:40|2257.58|2257.08|2257.46|2256.96|2257.71|2257.21|2257.46|2256.96|2
1643364110000|2022-01-28 10:01:50|||||||||1
1643364120000|2022-01-28 10:02:00|2257.33|2256.83|2256.08|2255.58|2257.33|2256.83|2255.96|2255.46|54
1643364130000|2022-01-28 10:02:10|2255.96|2255.46|2255.96|2255.46|2256.21|2255.71|2255.71|2255.21|46
1643364140000|2022-01-28 10:02:20|2255.83|2255.33|2255.96|2255.46|2255.96|2255.46|2255.46|2254.96|53
1643364150000|2022-01-28 10:02:30|2255.83|2255.33|2255.46|2254.96|2255.83|2255.33|2255.21|2254.71|15
1643364160000|2022-01-28 10:02:40|2255.58|2255.08|2255.46|2254.96|2255.58|2255.08|2255.46|2254.96|7
1643364170000|2022-01-28 10:02:50|2255.58|2255.08|2256.21|2255.71|2256.33|2255.83|2255.46|2254.96|83
1643364180000|2022-01-28 10:03:00|2255.96|2255.46|2256.21|2255.71|2256.21|2255.71|2255.83|2255.33|37
1643364190000|2022-01-28 10:03:10|2256.08|2255.58|2255.83|2255.33|2256.21|2255.71|2255.83|2255.33|24
1643364200000|2022-01-28 10:03:20|2255.71|2255.21|2255.21|2254.71|2255.71|2255.21|2255.08|2254.58|33
1643364210000|2022-01-28 10:03:30|2255.33|2254.83|2255.46|2254.96|2255.46|2254.96|2255.33|2254.83|31
1643364220000|2022-01-28 10:03:40|2255.58|2255.08|2255.46|2254.96|2255.71|2255.21|2255.46|2254.96|23
1643364230000|2022-01-28 10:03:50|2255.58|2255.08|2255.58|2255.08|2255.71|2255.21|2255.46|2254.96|15
1643364240000|2022-01-28 10:04:00|2255.71|2255.21|2254.96|2254.46|2255.71|2255.21|2254.83|2254.33|28
1643364250000|2022-01-28 10:04:10|2255.08|2254.58|2255.71|2255.21|2255.71|2255.21|2254.83|2254.33|47
1643364260000|2022-01-28 10:04:20|2255.58|2255.08|2255.71|2255.21|2255.83|2255.33|2255.46|2254.96|32
1643364270000|2022-01-28 10:04:30|2255.83|2255.33|2255.46|2254.96|2255.96|2255.46|2255.46|2254.96|15
1643364280000|2022-01-28 10:04:40|2255.58|2255.08|2255.71|2255.21|2255.83|2255.33|2255.46|2254.96|9
1643364290000|2022-01-28 10:04:50|2255.83|2255.33|2256.71|2256.21|2256.71|2256.21|2255.83|2255.33|61
1643364300000|2022-01-28 10:05:00|2256.58|2256.08|2256.71|2256.21|2256.83|2256.33|2256.58|2256.08|27
1643364310000|2022-01-28 10:05:10|2256.58|2256.08|2255.46|2254.96|2256.58|2256.08|2255.46|2254.96|45
1643364320000|2022-01-28 10:05:20|2255.33|2254.83|2255.71|2255.21|2255.96|2255.46|2255.21|2254.71|18
1643364330000|2022-01-28 10:05:30|2255.58|2255.08|2255.96|2255.46|2256.21|2255.71|2255.46|2254.96|36
1643364340000|2022-01-28 10:05:40|2256.08|2255.58|2255.96|2255.46|2256.46|2255.96|2255.96|2255.46|19
1643364350000|2022-01-28 10:05:50|2255.71|2255.21|2255.58|2255.08|2255.96|2255.46|2255.46|2254.96|22
1643364360000|2022-01-28 10:06:00|2255.46|2254.96|2255.21|2254.71|2255.58|2255.08|2254.96|2254.46|21
1643364370000|2022-01-28 10:06:10|2255.08|2254.58|2255.46|2254.96|2255.46|2254.96|2255.08|2254.58|34
1643364380000|2022-01-28 10:06:20|2255.58|2255.08|2256.46|2255.96|2256.46|2255.96|2255.58|2255.08|45
1643364390000|2022-01-28 10:06:30|2256.21|2255.71|2255.71|2255.21|2256.21|2255.71|2255.46|2254.96|23
1643364400000|2022-01-28 10:06:40|2255.58|2255.08|2255.71|2255.21|2255.71|2255.21|2254.96|2254.46|10
1643364410000|2022-01-28 10:06:50|2255.58|2255.08|2255.71|2255.21|2255.71|2255.21|2255.46|2254.96|13
1643364420000|2022-01-28 10:07:00|2255.58|2255.08|2255.96|2255.46|2256.08|2255.58|2255.58|2255.08|15
1643364430000|2022-01-28 10:07:10|2255.83|2255.33|2255.71|2255.21|2255.96|2255.46|2255.71|2255.21|10
1643364440000|2022-01-28 10:07:20|2255.83|2255.33|2255.21|2254.71|2255.96|2255.46|2255.21|2254.71|22
1643364450000|2022-01-28 10:07:30|2255.33|2254.83|2254.96|2254.46|2255.33|2254.83|2254.71|2254.21|37
1643364460000|2022-01-28 10:07:40|2254.83|2254.33|2254.83|2254.33|2255.08|2254.58|2254.71|2254.21|12
1643364470000|2022-01-28 10:07:50|2254.96|2254.46|2255.46|2254.96|2255.71|2255.21|2254.96|2254.46|22
1643364480000|2022-01-28 10:08:00|2255.71|2255.21|2255.71|2255.21|2255.83|2255.33|2255.71|2255.21|27
1643364490000|2022-01-28 10:08:10|2255.83|2255.33|2255.46|2254.96|2255.83|2255.33|2255.21|2254.71|25
1643364500000|2022-01-28 10:08:20|2255.33|2254.83|2255.21|2254.71|2255.46|2254.96|2254.96|2254.46|15
1643364510000|2022-01-28 10:08:30|2255.33|2254.83|2255.46|2254.96|2255.58|2255.08|2254.96|2254.46|30
1643364520000|2022-01-28 10:08:40|2255.58|2255.08|2255.33|2254.83|2255.58|2255.08|2255.21|2254.71|6
1643364530000|2022-01-28 10:08:50|2255.21|2254.71|2255.46|2254.96|2255.71|2255.21|2255.21|2254.71|18
1643364540000|2022-01-28 10:09:00|2254.21|2253.71|2254.58|2254.08|2255.21|2254.71|2254.21|2253.71|261
1643364550000|2022-01-28 10:09:10|2254.46|2253.96|2254.46|2253.96|2254.71|2254.21|2254.46|2253.96|88
1643364560000|2022-01-28 10:09:20|2254.33|2253.83|2254.21|2253.71|2254.46|2253.96|2254.21|2253.71|51
1643364570000|2022-01-28 10:09:30|2254.46|2253.96|2255.21|2254.71|2255.21|2254.71|2254.46|2253.96|59
1643364580000|2022-01-28 10:09:40|2255.08|2254.58|2254.21|2253.71|2255.08|2254.58|2254.21|2253.71|42
1643364590000|2022-01-28 10:09:50|2254.33|2253.83|2254.21|2253.71|2254.33|2253.83|2254.08|2253.58|46
1643364600000|2022-01-28 10:10:00|2254.33|2253.83|2254.46|2253.96|2254.46|2253.96|2254.21|2253.71|103
1643364610000|2022-01-28 10:10:10|2254.33|2253.83|2254.46|2253.96|2254.46|2253.96|2254.21|2253.71|31
1643364620000|2022-01-28 10:10:20|2254.71|2254.21|2254.71|2254.21|2254.96|2254.46|2254.71|2254.21|41
1643364630000|2022-01-28 10:10:30|2254.46|2253.96|2254.71|2254.21|2254.71|2254.21|2254.46|2253.96|15
1643364640000|2022-01-28 10:10:40|2254.96|2254.46|2254.71|2254.21|2254.96|2254.46|2254.58|2254.08|43
1643364650000|2022-01-28 10:10:50|2254.83|2254.33|2254.46|2253.96|2254.83|2254.33|2254.21|2253.71|43
1643364660000|2022-01-28 10:11:00|2254.58|2254.08|2254.46|2253.96|2254.71|2254.21|2254.46|2253.96|37
1643364670000|2022-01-28 10:11:10|2254.33|2253.83|2254.21|2253.71|2254.46|2253.96|2254.21|2253.71|57
1643364680000|2022-01-28 10:11:20|2253.96|2253.46|2254.21|2253.71|2254.21|2253.71|2253.71|2253.21|23
1643364690000|2022-01-28 10:11:30|2254.08|2253.58|2253.71|2253.21|2254.21|2253.71|2253.71|2253.21|34
1643364700000|2022-01-28 10:11:40|2253.96|2253.46|2254.21|2253.71|2254.21|2253.71|2253.96|2253.46|13
1643364710000|2022-01-28 10:11:50|2254.08|2253.58|2254.96|2254.46|2254.96|2254.46|2254.08|2253.58|50
1643364720000|2022-01-28 10:12:00|2254.71|2254.21|2254.21|2253.71|2254.71|2254.21|2253.96|2253.46|39
1643364730000|2022-01-28 10:12:10|2254.33|2253.83|2254.33|2253.83|2254.46|2253.96|2254.21|2253.71|25
1643364740000|2022-01-28 10:12:20|2254.08|2253.58|2254.46|2253.96|2254.46|2253.96|2254.08|2253.58|35
1643364750000|2022-01-28 10:12:30|2254.33|2253.83|2254.46|2253.96|2254.46|2253.96|2254.21|2253.71|13
1643364760000|2022-01-28 10:12:40|2254.21|2253.71|2254.21|2253.71|2254.46|2253.96|2253.96|2253.46|31
1643364770000|2022-01-28 10:12:50|2254.08|2253.58|2254.21|2253.71|2254.46|2253.96|2253.96|2253.46|26
1643364780000|2022-01-28 10:13:00|2253.96|2253.46|2253.96|2253.46|2254.21|2253.71|2253.96|2253.46|19
1643364790000|2022-01-28 10:13:10|||||||||7
1643364800000|2022-01-28 10:13:20|2254.21|2253.71|2253.96|2253.46|2254.21|2253.71|2253.96|2253.46|21
1643364810000|2022-01-28 10:13:30|2253.83|2253.33|2253.71|2253.21|2253.83|2253.33|2253.58|2253.08|7
1643364820000|2022-01-28 10:13:40|2253.83|2253.33|2254.46|2253.96|2254.46|2253.96|2253.83|2253.33|30
1643364830000|2022-01-28 10:13:50|2254.71|2254.21|2255.21|2254.71|2255.46|2254.96|2254.71|2254.21|68
1643364840000|2022-01-28 10:14:00|2255.33|2254.83|2255.21|2254.71|2255.46|2254.96|2255.21|2254.71|19
1643364850000|2022-01-28 10:14:10|2255.33|2254.83|2254.96|2254.46|2255.46|2254.96|2254.71|2254.21|24
1643364860000|2022-01-28 10:14:20|2254.83|2254.33|2254.58|2254.08|2254.83|2254.33|2254.46|2253.96|11
1643364870000|2022-01-28 10:14:30|2254.71|2254.21|2254.96|2254.46|2254.96|2254.46|2254.46|2253.96|14
1643364880000|2022-01-28 10:14:40|2255.08|2254.58|2255.21|2254.71|2255.21|2254.71|2254.96|2254.46|12
1643364890000|2022-01-28 10:14:50|2255.08|2254.58|2254.71|2254.21|2255.08|2254.58|2254.71|2254.21|7
1643364900000|2022-01-28 10:15:00|2254.46|2253.96|2254.46|2253.96|2254.71|2254.21|2254.46|2253.96|39
1643364910000|2022-01-28 10:15:10|2254.21|2253.71|2254.21|2253.71|2254.33|2253.83|2253.96|2253.46|68
1643364920000|2022-01-28 10:15:20|2254.08|2253.58|2253.96|2253.46|2254.21|2253.71|2253.71|2253.21|16
1643364930000|2022-01-28 10:15:30|2253.83|2253.33|2253.46|2252.96|2253.96|2253.46|2253.33|2252.83|20
1643364940000|2022-01-28 10:15:40|2253.71|2253.21|2253.71|2253.21|2253.71|2253.21|2253.21|2252.71|49
1643364950000|2022-01-28 10:15:50|2253.96|2253.46|2254.71|2254.21|2254.71|2254.21|2253.71|2253.21|27
1643364960000|2022-01-28 10:16:00|2254.58|2254.08|2254.21|2253.71|2254.58|2254.08|2254.21|2253.71|26
1643364970000|2022-01-28 10:16:10|2254.08|2253.58|2254.46|2253.96|2254.46|2253.96|2253.96|2253.46|18
1643364980000|2022-01-28 10:16:20|2254.33|2253.83|2254.71|2254.21|2254.71|2254.21|2254.33|2253.83|28
1643364990000|2022-01-28 10:16:30|2254.46|2253.96|2254.71|2254.21|2254.71|2254.21|2254.46|2253.96|76
1643365000000|2022-01-28 10:16:40|2254.46|2253.96|2254.46|2253.96|2254.46|2253.96|2254.21|2253.71|19
1643365010000|2022-01-28 10:16:50|2254.33|2253.83|2253.96|2253.46|2254.46|2253.96|2253.71|2253.21|37
1643365020000|2022-01-28 10:17:00|2253.83|2253.33|2253.96|2253.46|2253.96|2253.46|2253.71|2253.21|13
1643365030000|2022-01-28 10:17:10|2253.83|2253.33|2253.96|2253.46|2253.96|2253.46|2253.83|2253.33|10
1643365040000|2022-01-28 10:17:20|2254.21|2253.71|2254.21|2253.71|2254.21|2253.71|2254.21|2253.71|46
1643365050000|2022-01-28 10:17:30|2254.33|2253.83|2254.46|2253.96|2254.46|2253.96|2254.21|2253.71|14
1643365060000|2022-01-28 10:17:40|2254.33|2253.83|2254.46|2253.96|2254.46|2253.96|2254.21|2253.71|25
1643365070000|2022-01-28 10:17:50|2254.33|2253.83|2254.21|2253.71|2254.46|2253.96|2253.96|2253.46|15
1643365080000|2022-01-28 10:18:00|2254.33|2253.83|2254.21|2253.71|2254.33|2253.83|2253.71|2253.21|14
1643365090000|2022-01-28 10:18:10|2254.33|2253.83|2254.46|2253.96|2254.46|2253.96|2254.21|2253.71|13
1643365100000|2022-01-28 10:18:20|2254.33|2253.83|2254.21|2253.71|2254.46|2253.96|2254.21|2253.71|11
1643365110000|2022-01-28 10:18:30|2254.08|2253.58|2253.96|2253.46|2254.08|2253.58|2253.46|2252.96|22
1643365120000|2022-01-28 10:18:40|2254.08|2253.58|2253.71|2253.21|2254.21|2253.71|2253.71|2253.21|21
1643365130000|2022-01-28 10:18:50|2253.83|2253.33|2253.71|2253.21|2253.83|2253.33|2253.46|2252.96|9
1643365140000|2022-01-28 10:19:00|2253.58|2253.08|2253.46|2252.96|2253.71|2253.21|2253.46|2252.96|12
1643365150000|2022-01-28 10:19:10|2253.21|2252.71|2253.21|2252.71|2253.46|2252.96|2252.96|2252.46|80
1643365160000|2022-01-28 10:19:20|2253.33|2252.83|2253.21|2252.71|2253.46|2252.96|2252.96|2252.46|19
1643365170000|2022-01-28 10:19:30|2253.08|2252.58|2253.21|2252.71|2253.33|2252.83|2252.96|2252.46|8
1643365180000|2022-01-28 10:19:40|2253.08|2252.58|2253.21|2252.71|2253.21|2252.71|2252.96|2252.46|17
1643365190000|2022-01-28 10:19:50|2253.08|2252.58|2252.96|2252.46|2253.08|2252.58|2252.71|2252.21|12
1643365200000|2022-01-28 10:20:00|2252.83|2252.33|2252.96|2252.46|2253.21|2252.71|2252.71|2252.21|42
1643365210000|2022-01-28 10:20:10|2253.08|2252.58|2252.83|2252.33|2253.21|2252.71|2252.71|2252.21|14
1643365220000|2022-01-28 10:20:20|2252.96|2252.46|2252.96|2252.46|2252.96|2252.46|2252.83|2252.33|11
1643365230000|2022-01-28 10:20:30|2252.83|2252.33|2252.71|2252.21|2253.21|2252.71|2252.71|2252.21|22
1643365240000|2022-01-28 10:20:40|2252.58|2252.08|2251.83|2251.33|2252.58|2252.08|2251.71|2251.21|27
1643365250000|2022-01-28 10:20:50|2251.96|2251.46|2251.96|2251.46|2252.21|2251.71|2251.96|2251.46|29
1643365260000|2022-01-28 10:21:00|2251.71|2251.21|2251.21|2250.71|2251.83|2251.33|2251.21|2250.71|37
1643365270000|2022-01-28 10:21:10|2251.08|2250.58|2251.21|2250.71|2251.21|2250.71|2250.83|2250.33|77
1643365280000|2022-01-28 10:21:20|2250.96|2250.46|2250.96|2250.46|2251.21|2250.71|2250.96|2250.46|32
1643365290000|2022-01-28 10:21:30|2250.83|2250.33|2251.21|2250.71|2251.21|2250.71|2250.83|2250.33|15
1643365300000|2022-01-28 10:21:40|2251.08|2250.58|2251.21|2250.71|2251.21|2250.71|2250.96|2250.46|38
1643365310000|2022-01-28 10:21:50|2251.08|2250.58|2251.21|2250.71|2251.46|2250.96|2251.08|2250.58|10
1643365320000|2022-01-28 10:22:00|2251.08|2250.58|2250.96|2250.46|2251.21|2250.71|2250.96|2250.46|2
1643365330000|2022-01-28 10:22:10|2251.21|2250.71|2252.21|2251.71|2252.21|2251.71|2251.21|2250.71|51
1643365340000|2022-01-28 10:22:20|2252.33|2251.83|2251.71|2251.21|2252.33|2251.83|2251.46|2250.96|31
1643365350000|2022-01-28 10:22:30|2251.58|2251.08|2251.96|2251.46|2251.96|2251.46|2251.46|2250.96|13
1643365360000|2022-01-28 10:22:40|2252.08|2251.58|2251.96|2251.46|2252.21|2251.71|2251.83|2251.33|27
1643365370000|2022-01-28 10:22:50|2252.08|2251.58|2251.33|2250.83|2252.21|2251.71|2251.21|2250.71|21
1643365380000|2022-01-28 10:23:00|2251.21|2250.71|2252.46|2251.96|2252.83|2252.33|2250.96|2250.46|146
1643365390000|2022-01-28 10:23:10|2252.33|2251.83|2251.46|2250.96|2252.33|2251.83|2251.46|2250.96|59
1643365400000|2022-01-28 10:23:20|2251.21|2250.71|2252.08|2251.58|2252.21|2251.71|2251.21|2250.71|69
1643365410000|2022-01-28 10:23:30|2252.21|2251.71|2252.46|2251.96|2252.46|2251.96|2252.21|2251.71|28
1643365420000|2022-01-28 10:23:40|2252.58|2252.08|2252.46|2251.96|2252.71|2252.21|2252.46|2251.96|6
1643365430000|2022-01-28 10:23:50|2252.58|2252.08|2253.21|2252.71|2253.21|2252.71|2252.58|2252.08|18
1643365440000|2022-01-28 10:24:00|2253.08|2252.58|2252.96|2252.46|2253.21|2252.71|2252.96|2252.46|42
1643365450000|2022-01-28 10:24:10|2253.08|2252.58|2253.33|2252.83|2253.46|2252.96|2253.08|2252.58|43
1643365460000|2022-01-28 10:24:20|2253.21|2252.71|2253.08|2252.58|2253.21|2252.71|2252.71|2252.21|47
1643365470000|2022-01-28 10:24:30|2253.21|2252.71|2252.83|2252.33|2253.21|2252.71|2252.83|2252.33|12
1643365480000|2022-01-28 10:24:40|2252.96|2252.46|2253.46|2252.96|2253.46|2252.96|2252.83|2252.33|12
1643365490000|2022-01-28 10:24:50|2253.58|2253.08|2252.96|2252.46|2253.71|2253.21|2252.96|2252.46|34
1643365500000|2022-01-28 10:25:00|2253.08|2252.58|2253.21|2252.71|2253.46|2252.96|2252.71|2252.21|11
1643365510000|2022-01-28 10:25:10|2253.33|2252.83|2253.58|2253.08|2253.83|2253.33|2253.21|2252.71|13
1643365520000|2022-01-28 10:25:20|2253.71|2253.21|2253.71|2253.21|2253.96|2253.46|2253.46|2252.96|33
1643365530000|2022-01-28 10:25:30|2253.58|2253.08|2253.46|2252.96|2253.71|2253.21|2253.21|2252.71|14
1643365540000|2022-01-28 10:25:40|2253.58|2253.08|2253.96|2253.46|2254.33|2253.83|2253.58|2253.08|61
1643365550000|2022-01-28 10:25:50|2253.83|2253.33|2254.21|2253.71|2254.21|2253.71|2253.71|2253.21|23
1643365560000|2022-01-28 10:26:00|2254.08|2253.58|2253.71|2253.21|2254.08|2253.58|2253.46|2252.96|16
1643365570000|2022-01-28 10:26:10|2253.58|2253.08|2253.58|2253.08|2253.71|2253.21|2253.21|2252.71|6
1643365580000|2022-01-28 10:26:20|2253.46|2252.96|2253.46|2252.96|2253.58|2253.08|2253.21|2252.71|3
1643365590000|2022-01-28 10:26:30|2253.33|2252.83|2253.46|2252.96|2253.71|2253.21|2253.21|2252.71|17
1643365600000|2022-01-28 10:26:40|2253.33|2252.83|2253.71|2253.21|2253.71|2253.21|2253.21|2252.71|9
1643365610000|2022-01-28 10:26:50|2253.58|2253.08|2254.08|2253.58|2254.21|2253.71|2253.58|2253.08|12
1643365620000|2022-01-28 10:27:00|2253.96|2253.46|2253.96|2253.46|2253.96|2253.46|2253.71|2253.21|10
1643365630000|2022-01-28 10:27:10|2253.83|2253.33|2254.08|2253.58|2254.08|2253.58|2253.71|2253.21|18
1643365640000|2022-01-28 10:27:20|2253.96|2253.46|2253.96|2253.46|2254.21|2253.71|2253.96|2253.46|1
1643365650000|2022-01-28 10:27:30|2253.83|2253.33|2253.21|2252.71|2253.83|2253.33|2253.21|2252.71|7
1643365660000|2022-01-28 10:27:40|2253.33|2252.83|2253.21|2252.71|2253.46|2252.96|2253.21|2252.71|7
1643365670000|2022-01-28 10:27:50|2252.96|2252.46|2253.21|2252.71|2253.21|2252.71|2252.96|2252.46|49
1643365680000|2022-01-28 10:28:00|2253.33|2252.83|2253.46|2252.96|2253.46|2252.96|2253.33|2252.83|17
1643365690000|2022-01-28 10:28:10|2253.58|2253.08|2253.21|2252.71|2253.58|2253.08|2253.21|2252.71|53
1643365700000|2022-01-28 10:28:20|2253.33|2252.83|2253.58|2253.08|2253.58|2253.08|2253.21|2252.71|54
1643365710000|2022-01-28 10:28:30|2253.71|2253.21|2252.71|2252.21|2253.71|2253.21|2252.71|2252.21|23
1643365720000|2022-01-28 10:28:40|2252.58|2252.08|2252.58|2252.08|2252.71|2252.21|2252.46|2251.96|53
1643365730000|2022-01-28 10:28:50|2252.71|2252.21|2252.21|2251.71|2252.96|2252.46|2252.21|2251.71|17
1643365740000|2022-01-28 10:29:00|2251.96|2251.46|2252.46|2251.96|2252.71|2252.21|2251.96|2251.46|29
1643365750000|2022-01-28 10:29:10|2252.33|2251.83|2252.21|2251.71|2252.46|2251.96|2252.21|2251.71|11
1643365760000|2022-01-28 10:29:20|2252.46|2251.96|2252.33|2251.83|2252.71|2252.21|2252.21|2251.71|24
1643365770000|2022-01-28 10:29:30|2252.46|2251.96|2251.58|2251.08|2252.46|2251.96|2251.58|2251.08|45
1643365780000|2022-01-28 10:29:40|2251.46|2250.96|2251.46|2250.96|2251.71|2251.21|2251.46|2250.96|42
1643365790000|2022-01-28 10:29:50|2251.58|2251.08|2251.83|2251.33|2251.96|2251.46|2251.46|2250.96|40
1643365800000|2022-01-28 10:30:00|2251.96|2251.46|2251.71|2251.21|2252.46|2251.96|2251.58|2251.08|77
1643365810000|2022-01-28 10:30:10|2251.83|2251.33|2252.71|2252.21|2252.71|2252.21|2251.83|2251.33|36
1643365820000|2022-01-28 10:30:20|2252.58|2252.08|2252.46|2251.96|2252.71|2252.21|2252.46|2251.96|5
1643365830000|2022-01-28 10:30:30|2252.21|2251.71|2252.46|2251.96|2252.58|2252.08|2252.21|2251.71|14
1643365840000|2022-01-28 10:30:40|2252.33|2251.83|2252.58|2252.08|2252.71|2252.21|2252.33|2251.83|5
1643365850000|2022-01-28 10:30:50|2252.71|2252.21|2252.21|2251.71|2252.71|2252.21|2252.21|2251.71|2
1643365860000|2022-01-28 10:31:00|2251.96|2251.46|2251.21|2250.71|2252.08|2251.58|2250.96|2250.46|65
1643365870000|2022-01-28 10:31:10|2251.08|2250.58|2251.46|2250.96|2251.46|2250.96|2250.71|2250.21|20
1643365880000|2022-01-28 10:31:20|2251.58|2251.08|2251.21|2250.71|2251.71|2251.21|2251.21|2250.71|5
1643365890000|2022-01-28 10:31:30|2251.33|2250.83|2251.21|2250.71|2251.58|2251.08|2251.21|2250.71|21
1643365900000|2022-01-28 10:31:40|2250.83|2250.33|2250.96|2250.46|2251.21|2250.71|2250.71|2250.21|37
1643365910000|2022-01-28 10:31:50|2250.83|2250.33|2250.71|2250.21|2250.83|2250.33|2250.58|2250.08|26
1643365920000|2022-01-28 10:32:00|2250.58|2250.08|2249.71|2249.21|2250.71|2250.21|2249.71|2249.21|76
1643365930000|2022-01-28 10:32:10|2249.83|2249.33|2249.96|2249.46|2249.96|2249.46|2249.71|2249.21|46
1643365940000|2022-01-28 10:32:20|2249.83|2249.33|2250.46|2249.96|2250.46|2249.96|2249.46|2248.96|47
1643365950000|2022-01-28 10:32:30|2250.33|2249.83|2249.96|2249.46|2250.46|2249.96|2249.96|2249.46|3
1643365960000|2022-01-28 10:32:40|2250.21|2249.71|2249.96|2249.46|2250.46|2249.96|2249.96|2249.46|13
1643365970000|2022-01-28 10:32:50|2250.21|2249.71|2249.96|2249.46|2250.21|2249.71|2249.71|2249.21|17
1643365980000|2022-01-28 10:33:00|2249.83|2249.33|2250.46|2249.96|2250.46|2249.96|2249.83|2249.33|45
1643365990000|2022-01-28 10:33:10|2250.21|2249.71|2249.71|2249.21|2250.46|2249.96|2249.71|2249.21|26
1643366000000|2022-01-28 10:33:20|2249.46|2248.96|2249.46|2248.96|2249.58|2249.08|2249.21|2248.71|53
1643366010000|2022-01-28 10:33:30|2249.33|2248.83|2249.33|2248.83|2249.46|2248.96|2248.96|2248.46|25
1643366020000|2022-01-28 10:33:40|2249.21|2248.71|2249.33|2248.83|2249.46|2248.96|2249.21|2248.71|27
1643366030000|2022-01-28 10:33:50|2249.46|2248.96|2248.96|2248.46|2249.46|2248.96|2248.96|2248.46|17
1643366040000|2022-01-28 10:34:00|2249.08|2248.58|2248.71|2248.21|2249.08|2248.58|2248.71|2248.21|14
1643366050000|2022-01-28 10:34:10|2248.83|2248.33|2248.96|2248.46|2248.96|2248.46|2248.71|2248.21|35
1643366060000|2022-01-28 10:34:20|2248.83|2248.33|2248.21|2247.71|2248.83|2248.33|2248.21|2247.71|69
1643366070000|2022-01-28 10:34:30|2248.33|2247.83|2248.46|2247.96|2248.71|2248.21|2248.33|2247.83|19
1643366080000|2022-01-28 10:34:40|2248.33|2247.83|2248.21|2247.71|2248.46|2247.96|2248.21|2247.71|2
1643366090000|2022-01-28 10:34:50|2248.33|2247.83|2248.33|2247.83|2248.46|2247.96|2247.96|2247.46|54
1643366100000|2022-01-28 10:35:00|2248.21|2247.71|2247.71|2247.21|2248.21|2247.71|2247.71|2247.21|38
1643366110000|2022-01-28 10:35:10|2247.83|2247.33|2248.21|2247.71|2248.46|2247.96|2247.71|2247.21|25
1643366120000|2022-01-28 10:35:20|2248.33|2247.83|2248.71|2248.21|2248.71|2248.21|2248.21|2247.71|45
1643366130000|2022-01-28 10:35:30|2248.58|2248.08|2248.21|2247.71|2248.71|2248.21|2248.21|2247.71|40
1643366140000|2022-01-28 10:35:40|2248.08|2247.58|2248.33|2247.83|2248.33|2247.83|2248.08|2247.58|32
1643366150000|2022-01-28 10:35:50|2248.21|2247.71|2248.46|2247.96|2248.71|2248.21|2248.21|2247.71|17
1643366160000|2022-01-28 10:36:00|2248.33|2247.83|2247.96|2247.46|2248.33|2247.83|2247.83|2247.33|14
1643366170000|2022-01-28 10:36:10|2247.83|2247.33|2247.46|2246.96|2247.83|2247.33|2247.21|2246.71|39
1643366180000|2022-01-28 10:36:20|2247.71|2247.21|2247.83|2247.33|2247.83|2247.33|2247.46|2246.96|41
1643366190000|2022-01-28 10:36:30|2247.71|2247.21|2248.08|2247.58|2248.21|2247.71|2247.58|2247.08|35
1643366200000|2022-01-28 10:36:40|2248.21|2247.71|2247.96|2247.46|2248.46|2247.96|2247.96|2247.46|74
1643366210000|2022-01-28 10:36:50|2248.08|2247.58|2247.96|2247.46|2248.08|2247.58|2247.46|2246.96|92
1643366220000|2022-01-28 10:37:00|2247.83|2247.33|2247.96|2247.46|2248.21|2247.71|2247.71|2247.21|35
1643366230000|2022-01-28 10:37:10|2247.83|2247.33|2248.08|2247.58|2248.21|2247.71|2247.71|2247.21|18
1643366240000|2022-01-28 10:37:20|2248.21|2247.71|2249.21|2248.71|2249.21|2248.71|2248.08|2247.58|39
1643366250000|2022-01-28 10:37:30|2248.96|2248.46|2248.96|2248.46|2248.96|2248.46|2248.58|2248.08|45
1643366260000|2022-01-28 10:37:40|2249.08|2248.58|2249.21|2248.71|2249.21|2248.71|2248.96|2248.46|58
1643366270000|2022-01-28 10:37:50|2249.08|2248.58|2248.83|2248.33|2249.21|2248.71|2248.71|2248.21|47
1643366280000|2022-01-28 10:38:00|2248.96|2248.46|2249.33|2248.83|2249.46|2248.96|2248.71|2248.21|32
1643366290000|2022-01-28 10:38:10|2249.46|2248.96|2248.58|2248.08|2249.46|2248.96|2248.46|2247.96|70
1643366300000|2022-01-28 10:38:20|2248.46|2247.96|2248.21|2247.71|2248.46|2247.96|2247.96|2247.46|46
1643366310000|2022-01-28 10:38:30|2248.08|2247.58|2247.71|2247.21|2248.08|2247.58|2247.46|2246.96|40
1643366320000|2022-01-28 10:38:40|2247.58|2247.08|2247.71|2247.21|2247.96|2247.46|2247.46|2246.96|14
1643366330000|2022-01-28 10:38:50|2247.58|2247.08|2247.46|2246.96|2247.71|2247.21|2247.33|2246.83|6
1643366340000|2022-01-28 10:39:00|2247.33|2246.83|2247.71|2247.21|2248.08|2247.58|2247.21|2246.71|45
1643366350000|2022-01-28 10:39:10|2247.58|2247.08|2247.71|2247.21|2247.96|2247.46|2247.58|2247.08|6
1643366360000|2022-01-28 10:39:20|2247.46|2246.96|2247.21|2246.71|2247.71|2247.21|2247.21|2246.71|51
1643366370000|2022-01-28 10:39:30|2247.08|2246.58|2247.46|2246.96|2247.46|2246.96|2246.96|2246.46|52
1643366380000|2022-01-28 10:39:40|2247.21|2246.71|2247.33|2246.83|2247.46|2246.96|2247.21|2246.71|8
1643366390000|2022-01-28 10:39:50|2247.46|2246.96|2247.21|2246.71|2247.46|2246.96|2247.21|2246.71|18
1643366400000|2022-01-28 10:40:00|2247.33|2246.83|2248.21|2247.71|2248.46|2247.96|2247.21|2246.71|52
1643366410000|2022-01-28 10:40:10|2248.08|2247.58|2247.71|2247.21|2248.08|2247.58|2247.46|2246.96|29
1643366420000|2022-01-28 10:40:20|2247.58|2247.08|2247.83|2247.33|2247.96|2247.46|2247.46|2246.96|25
1643366430000|2022-01-28 10:40:30|2247.71|2247.21|2247.71|2247.21|2247.71|2247.21|2247.46|2246.96|13
1643366440000|2022-01-28 10:40:40|2247.83|2247.33|2247.71|2247.21|2247.96|2247.46|2247.71|2247.21|3
1643366450000|2022-01-28 10:40:50|2247.83|2247.33|2247.83|2247.33|2247.96|2247.46|2247.71|2247.21|9
1643366460000|2022-01-28 10:41:00|2247.96|2247.46|2247.96|2247.46|2248.21|2247.71|2247.71|2247.21|16
1643366470000|2022-01-28 10:41:10|2248.08|2247.58|2247.96|2247.46|2248.21|2247.71|2247.71|2247.21|79
1643366480000|2022-01-28 10:41:20|2247.46|2246.96|2247.71|2247.21|2247.96|2247.46|2247.46|2246.96|14
1643366490000|2022-01-28 10:41:30|2247.83|2247.33|2247.58|2247.08|2247.83|2247.33|2247.46|2246.96|13
1643366500000|2022-01-28 10:41:40|2247.71|2247.21|2247.96|2247.46|2247.96|2247.46|2247.46|2246.96|22
1643366510000|2022-01-28 10:41:50|2247.83|2247.33|2248.21|2247.71|2248.46|2247.96|2247.71|2247.21|137
1643366520000|2022-01-28 10:42:00|2247.96|2247.46|2248.21|2247.71|2248.46|2247.96|2247.96|2247.46|14
1643366530000|2022-01-28 10:42:10|2248.33|2247.83|2248.21|2247.71|2248.33|2247.83|2247.96|2247.46|30
1643366540000|2022-01-28 10:42:20|2247.96|2247.46|2248.21|2247.71|2248.21|2247.71|2247.96|2247.46|21
1643366550000|2022-01-28 10:42:30|2248.33|2247.83|2248.71|2248.21|2248.96|2248.46|2248.33|2247.83|30
1643366560000|2022-01-28 10:42:40|2248.58|2248.08|2248.83|2248.33|2248.83|2248.33|2248.46|2247.96|9
1643366570000|2022-01-28 10:42:50|2248.96|2248.46|2248.71|2248.21|2248.96|2248.46|2248.71|2248.21|16
1643366580000|2022-01-28 10:43:00|2248.96|2248.46|2248.96|2248.46|2249.21|2248.71|2248.71|2248.21|33
1643366590000|2022-01-28 10:43:10|2249.08|2248.58|2248.96|2248.46|2249.46|2248.96|2248.96|2248.46|47
1643366600000|2022-01-28 10:43:20|2249.08|2248.58|2248.71|2248.21|2249.21|2248.71|2248.71|2248.21|39
1643366610000|2022-01-28 10:43:30|2248.83|2248.33|2249.71|2249.21|2249.71|2249.21|2248.83|2248.33|32
1643366620000|2022-01-28 10:43:40|2249.83|2249.33|2249.83|2249.33|2249.83|2249.33|2249.71|2249.21|24
1643366630000|2022-01-28 10:43:50|2249.71|2249.21|2249.96|2249.46|2249.96|2249.46|2249.71|2249.21|3
1643366640000|2022-01-28 10:44:00|2249.83|2249.33|2249.71|2249.21|2249.83|2249.33|2249.71|2249.21|13
1643366650000|2022-01-28 10:44:10|2249.58|2249.08|2248.96|2248.46|2249.58|2249.08|2248.83|2248.33|54
1643366660000|2022-01-28 10:44:20|2248.83|2248.33|2248.83|2248.33|2248.96|2248.46|2248.83|2248.33|2
1643366670000|2022-01-28 10:44:30|2248.96|2248.46|2249.21|2248.71|2249.21|2248.71|2248.83|2248.33|5
1643366680000|2022-01-28 10:44:40|2248.96|2248.46|2249.46|2248.96|2249.46|2248.96|2248.96|2248.46|14
1643366690000|2022-01-28 10:44:50|2249.33|2248.83|2249.71|2249.21|2249.83|2249.33|2249.21|2248.71|102
1643366700000|2022-01-28 10:45:00|2249.46|2248.96|2249.21|2248.71|2249.71|2249.21|2248.96|2248.46|67
1643366710000|2022-01-28 10:45:10|2249.33|2248.83|2248.71|2248.21|2249.58|2249.08|2248.71|2248.21|15
1643366720000|2022-01-28 10:45:20|2248.83|2248.33|2248.46|2247.96|2248.96|2248.46|2248.21|2247.71|12
1643366730000|2022-01-28 10:45:30|2248.58|2248.08|2248.21|2247.71|2248.58|2248.08|2247.71|2247.21|31
1643366740000|2022-01-28 10:45:40|2248.08|2247.58|2248.46|2247.96|2248.46|2247.96|2247.96|2247.46|14
1643366750000|2022-01-28 10:45:50|2248.33|2247.83|2248.46|2247.96|2248.46|2247.96|2248.21|2247.71|36
1643366760000|2022-01-28 10:46:00|2248.33|2247.83|2248.21|2247.71|2248.46|2247.96|2248.21|2247.71|13
1643366770000|2022-01-28 10:46:10|2248.33|2247.83|2248.33|2247.83|2248.46|2247.96|2248.33|2247.83|6
1643366780000|2022-01-28 10:46:20|2248.46|2247.96|2248.96|2248.46|2248.96|2248.46|2248.21|2247.71|12
1643366790000|2022-01-28 10:46:30|2248.83|2248.33|2249.21|2248.71|2249.71|2249.21|2248.83|2248.33|5
1643366800000|2022-01-28 10:46:40|2249.33|2248.83|2249.21|2248.71|2249.46|2248.96|2249.08|2248.58|16
1643366810000|2022-01-28 10:46:50|2249.08|2248.58|2248.83|2248.33|2249.21|2248.71|2248.71|2248.21|23
1643366820000|2022-01-28 10:47:00|2248.71|2248.21|2248.46|2247.96|2248.96|2248.46|2248.21|2247.71|42
1643366830000|2022-01-28 10:47:10|2248.71|2248.21|2248.21|2247.71|2248.71|2248.21|2248.21|2247.71|33
1643366840000|2022-01-28 10:47:20|2248.08|2247.58|2248.46|2247.96|2248.46|2247.96|2247.96|2247.46|15
1643366850000|2022-01-28 10:47:30|2248.33|2247.83|2248.21|2247.71|2248.46|2247.96|2247.96|2247.46|6
1643366860000|2022-01-28 10:47:40|2248.46|2247.96|2248.21|2247.71|2248.71|2248.21|2248.21|2247.71|23
1643366870000|2022-01-28 10:47:50|2248.08|2247.58|2247.96|2247.46|2248.08|2247.58|2247.96|2247.46|29
1643366880000|2022-01-28 10:48:00|2247.83|2247.33|2247.58|2247.08|2247.96|2247.46|2247.33|2246.83|37
1643366890000|2022-01-28 10:48:10|2247.46|2246.96|2248.21|2247.71|2248.21|2247.71|2247.46|2246.96|8
1643366900000|2022-01-28 10:48:20|2248.08|2247.58|2248.58|2248.08|2248.83|2248.33|2247.83|2247.33|43
1643366910000|2022-01-28 10:48:30|2248.46|2247.96|2248.21|2247.71|2248.71|2248.21|2248.21|2247.71|31
1643366920000|2022-01-28 10:48:40|2248.33|2247.83|2247.96|2247.46|2248.46|2247.96|2247.71|2247.21|21
1643366930000|2022-01-28 10:48:50|2248.08|2247.58|2249.21|2248.71|2249.21|2248.71|2248.08|2247.58|19
1643366940000|2022-01-28 10:49:00|2249.08|2248.58|2247.71|2247.21|2249.21|2248.71|2247.71|2247.21|55
1643366950000|2022-01-28 10:49:10|2247.83|2247.33|2247.71|2247.21|2248.08|2247.58|2247.46|2246.96|14
1643366960000|2022-01-28 10:49:20|2247.58|2247.08|2247.71|2247.21|2247.96|2247.46|2247.46|2246.96|20
1643366970000|2022-01-28 10:49:30|2247.83|2247.33|2247.83|2247.33|2248.21|2247.71|2247.83|2247.33|24
1643366980000|2022-01-28 10:49:40|2247.96|2247.46|2247.96|2247.46|2248.21|2247.71|2247.71|2247.21|19
1643366990000|2022-01-28 10:49:50|2248.21|2247.71|2247.96|2247.46|2248.33|2247.83|2247.96|2247.46|18
1643367000000|2022-01-28 10:50:00|2248.08|2247.58|2247.71|2247.21|2248.21|2247.71|2247.71|2247.21|10
1643367010000|2022-01-28 10:50:10|2247.96|2247.46|2248.46|2247.96|2248.46|2247.96|2247.96|2247.46|9
1643367020000|2022-01-28 10:50:20|2248.33|2247.83|2247.46|2246.96|2248.33|2247.83|2247.46|2246.96|25
1643367030000|2022-01-28 10:50:30|2247.58|2247.08|2247.46|2246.96|2247.71|2247.21|2247.21|2246.71|4
1643367040000|2022-01-28 10:50:40|2247.33|2246.83|2247.46|2246.96|2247.71|2247.21|2247.33|2246.83|5
1643367050000|2022-01-28 10:50:50|2247.58|2247.08|2247.33|2246.83|2247.71|2247.21|2247.21|2246.71|3
1643367060000|2022-01-28 10:51:00|2247.21|2246.71|2246.96|2246.46|2247.33|2246.83|2246.96|2246.46|13
1643367070000|2022-01-28 10:51:10|2247.08|2246.58|2246.71|2246.21|2247.08|2246.58|2246.71|2246.21|15
1643367080000|2022-01-28 10:51:20|2246.83|2246.33|2246.71|2246.21|2246.96|2246.46|2246.71|2246.21|8
1643367090000|2022-01-28 10:51:30|2246.46|2245.96|2246.21|2245.71|2246.46|2245.96|2246.21|2245.71|28
1643367100000|2022-01-28 10:51:40|2246.08|2245.58|2246.21|2245.71|2246.21|2245.71|2245.96|2245.46|41
1643367110000|2022-01-28 10:51:50|2246.08|2245.58|2245.96|2245.46|2246.21|2245.71|2245.96|2245.46|3
1643367120000|2022-01-28 10:52:00|2246.08|2245.58|2245.58|2245.08|2246.08|2245.58|2245.58|2245.08|50
1643367130000|2022-01-28 10:52:10|2245.71|2245.21|2245.71|2245.21|2245.96|2245.46|2245.58|2245.08|29
1643367140000|2022-01-28 10:52:20|2245.83|2245.33|2245.71|2245.21|2245.96|2245.46|2245.46|2244.96|21
1643367150000|2022-01-28 10:52:30|2245.58|2245.08|2245.21|2244.71|2245.71|2245.21|2245.21|2244.71|43
1643367160000|2022-01-28 10:52:40|2244.96|2244.46|2244.96|2244.46|2245.08|2244.58|2244.96|2244.46|11
1643367170000|2022-01-28 10:52:50|2244.71|2244.21|2244.96|2244.46|2244.96|2244.46|2244.71|2244.21|18
1643367180000|2022-01-28 10:53:00|2245.21|2244.71|2245.71|2245.21|2245.71|2245.21|2244.96|2244.46|59
1643367190000|2022-01-28 10:53:10|2245.96|2245.46|2246.08|2245.58|2246.08|2245.58|2245.83|2245.33|7
1643367200000|2022-01-28 10:53:20|2246.21|2245.71|2245.96|2245.46|2246.21|2245.71|2245.71|2245.21|6
1643367210000|2022-01-28 10:53:30|2245.83|2245.33|2245.71|2245.21|2245.96|2245.46|2245.71|2245.21|0
1643367220000|2022-01-28 10:53:40|2245.46|2244.96|2245.83|2245.33|2245.96|2245.46|2245.46|2244.96|6
1643367230000|2022-01-28 10:53:50|2245.71|2245.21|2245.71|2245.21|2246.21|2245.71|2245.71|2245.21|24
1643367240000|2022-01-28 10:54:00|2245.46|2244.96|2246.71|2246.21|2246.71|2246.21|2245.46|2244.96|41
1643367250000|2022-01-28 10:54:10|2246.58|2246.08|2246.46|2245.96|2246.71|2246.21|2246.46|2245.96|32
1643367260000|2022-01-28 10:54:20|2246.58|2246.08|2246.46|2245.96|2246.58|2246.08|2246.21|2245.71|10
1643367270000|2022-01-28 10:54:30|2246.21|2245.71|2246.21|2245.71|2246.46|2245.96|2246.21|2245.71|17
1643367280000|2022-01-28 10:54:40|2246.33|2245.83|2246.21|2245.71|2246.46|2245.96|2246.21|2245.71|10
1643367290000|2022-01-28 10:54:50|2246.46|2245.96|2246.21|2245.71|2246.46|2245.96|2246.21|2245.71|5
1643367300000|2022-01-28 10:55:00|2246.08|2245.58|2246.21|2245.71|2246.46|2245.96|2245.96|2245.46|26
1643367310000|2022-01-28 10:55:10|2246.33|2245.83|2245.46|2244.96|2246.33|2245.83|2245.46|2244.96|47
1643367320000|2022-01-28 10:55:20|2245.21|2244.71|2245.96|2245.46|2246.21|2245.71|2245.21|2244.71|21
1643367330000|2022-01-28 10:55:30|2245.83|2245.33|2245.96|2245.46|2246.21|2245.71|2245.83|2245.33|10
1643367340000|2022-01-28 10:55:40|2246.08|2245.58|2246.21|2245.71|2246.21|2245.71|2245.96|2245.46|30
1643367350000|2022-01-28 10:55:50|2246.08|2245.58|2246.21|2245.71|2246.21|2245.71|2246.08|2245.58|15
1643367360000|2022-01-28 10:56:00|2246.08|2245.58|2245.96|2245.46|2246.46|2245.96|2245.96|2245.46|25
1643367370000|2022-01-28 10:56:10|2246.08|2245.58|2246.08|2245.58|2246.21|2245.71|2245.83|2245.33|3
1643367380000|2022-01-28 10:56:20|2245.96|2245.46|2245.96|2245.46|2246.21|2245.71|2245.96|2245.46|6
1643367390000|2022-01-28 10:56:30|2246.21|2245.71|2246.21|2245.71|2246.46|2245.96|2245.96|2245.46|21
1643367400000|2022-01-28 10:56:40|2246.08|2245.58|2246.46|2245.96|2246.58|2246.08|2245.96|2245.46|21
1643367410000|2022-01-28 10:56:50|2246.33|2245.83|2246.21|2245.71|2246.46|2245.96|2246.08|2245.58|7
1643367420000|2022-01-28 10:57:00|2246.33|2245.83|2246.21|2245.71|2246.46|2245.96|2246.08|2245.58|8
1643367430000|2022-01-28 10:57:10|2246.33|2245.83|2246.46|2245.96|2246.46|2245.96|2246.33|2245.83|2
1643367440000|2022-01-28 10:57:20|2246.21|2245.71|2246.46|2245.96|2246.71|2246.21|2246.21|2245.71|32
1643367450000|2022-01-28 10:57:30|2246.71|2246.21|2246.71|2246.21|2246.83|2246.33|2246.46|2245.96|2
1643367460000|2022-01-28 10:57:40|2247.08|2246.58|2247.96|2247.46|2247.96|2247.46|2247.08|2246.58|62
1643367470000|2022-01-28 10:57:50|2248.08|2247.58|2247.83|2247.33|2248.46|2247.96|2247.83|2247.33|31
1643367480000|2022-01-28 10:58:00|2247.96|2247.46|2247.96|2247.46|2248.21|2247.71|2247.71|2247.21|19
1643367490000|2022-01-28 10:58:10|2248.08|2247.58|2248.21|2247.71|2248.46|2247.96|2247.96|2247.46|36
1643367500000|2022-01-28 10:58:20|2247.96|2247.46|2247.96|2247.46|2248.21|2247.71|2247.96|2247.46|8
1643367510000|2022-01-28 10:58:30|2248.08|2247.58|2247.71|2247.21|2248.08|2247.58|2247.71|2247.21|1
1643367520000|2022-01-28 10:58:40|2247.96|2247.46|2246.96|2246.46|2247.96|2247.46|2246.96|2246.46|9
1643367530000|2022-01-28 10:58:50|2247.21|2246.71|2247.33|2246.83|2247.46|2246.96|2247.21|2246.71|22
1643367540000|2022-01-28 10:59:00|2247.46|2246.96|2247.08|2246.58|2247.46|2246.96|2246.83|2246.33|11
1643367550000|2022-01-28 10:59:10|2247.21|2246.71|2247.58|2247.08|2247.96|2247.46|2247.21|2246.71|39
1643367560000|2022-01-28 10:59:20|2247.71|2247.21|2247.46|2246.96|2247.71|2247.21|2247.21|2246.71|8
1643367570000|2022-01-28 10:59:30|2247.33|2246.83|2247.33|2246.83|2247.46|2246.96|2247.21|2246.71|6
1643367580000|2022-01-28 10:59:40|2247.46|2246.96|2248.21|2247.71|2248.46|2247.96|2247.33|2246.83|38
1643367590000|2022-01-28 10:59:50|2248.08|2247.58|2248.33|2247.83|2248.46|2247.96|2248.08|2247.58|8
1643367600000|2022-01-28 11:00:00|2248.46|2247.96|2248.46|2247.96|2248.46|2247.96|2247.96|2247.46|31
1643367610000|2022-01-28 11:00:10|2248.71|2248.21|2248.96|2248.46|2248.96|2248.46|2248.46|2247.96|34
1643367620000|2022-01-28 11:00:20|2248.83|2248.33|2248.96|2248.46|2249.08|2248.58|2248.46|2247.96|10
1643367630000|2022-01-28 11:00:30|2249.08|2248.58|2249.71|2249.21|2249.71|2249.21|2249.08|2248.58|60
1643367640000|2022-01-28 11:00:40|2249.83|2249.33|2249.71|2249.21|2249.96|2249.46|2249.58|2249.08|31
1643367650000|2022-01-28 11:00:50|2249.83|2249.33|2249.71|2249.21|2249.96|2249.46|2249.71|2249.21|41
1643367660000|2022-01-28 11:01:00|2249.46|2248.96|2249.33|2248.83|2249.46|2248.96|2248.96|2248.46|29
1643367670000|2022-01-28 11:01:10|2249.21|2248.71|2249.96|2249.46|2249.96|2249.46|2249.21|2248.71|54
1643367680000|2022-01-28 11:01:20|2249.83|2249.33|2249.71|2249.21|2249.96|2249.46|2249.71|2249.21|3
1643367690000|2022-01-28 11:01:30|2249.58|2249.08|2248.46|2247.96|2249.58|2249.08|2248.46|2247.96|24
1643367700000|2022-01-28 11:01:40|2248.58|2248.08|2248.71|2248.21|2248.71|2248.21|2248.46|2247.96|17
1643367710000|2022-01-28 11:01:50|2248.83|2248.33|2249.33|2248.83|2249.33|2248.83|2248.71|2248.21|39
1643367720000|2022-01-28 11:02:00|2249.46|2248.96|2249.21|2248.71|2249.46|2248.96|2248.71|2248.21|37
1643367730000|2022-01-28 11:02:10|2248.96|2248.46|2248.46|2247.96|2249.08|2248.58|2248.46|2247.96|13
1643367740000|2022-01-28 11:02:20|2248.33|2247.83|2248.71|2248.21|2248.71|2248.21|2248.33|2247.83|10
1643367750000|2022-01-28 11:02:30|2248.46|2247.96|2248.46|2247.96|2248.71|2248.21|2248.46|2247.96|27
1643367760000|2022-01-28 11:02:40|2248.21|2247.71|2248.33|2247.83|2248.71|2248.21|2248.21|2247.71|37
1643367770000|2022-01-28 11:02:50|2248.21|2247.71|2248.08|2247.58|2248.46|2247.96|2247.96|2247.46|14
1643367780000|2022-01-28 11:03:00|2248.21|2247.71|2248.21|2247.71|2248.21|2247.71|2247.83|2247.33|10
1643367790000|2022-01-28 11:03:10|2248.46|2247.96|2248.46|2247.96|2248.46|2247.96|2248.33|2247.83|8
1643367800000|2022-01-28 11:03:20|2248.33|2247.83|2247.46|2246.96|2248.33|2247.83|2247.21|2246.71|18
1643367810000|2022-01-28 11:03:30|2247.58|2247.08|2247.21|2246.71|2247.71|2247.21|2247.21|2246.71|5
1643367820000|2022-01-28 11:03:40|2247.33|2246.83|2246.71|2246.21|2247.46|2246.96|2246.71|2246.21|34
1643367830000|2022-01-28 11:03:50|2246.83|2246.33|2246.83|2246.33|2246.96|2246.46|2246.58|2246.08|2
1643367840000|2022-01-28 11:04:00|2246.71|2246.21|2246.58|2246.08|2246.83|2246.33|2246.46|2245.96|15
1643367850000|2022-01-28 11:04:10|2246.46|2245.96|2246.46|2245.96|2246.58|2246.08|2246.21|2245.71|31
1643367860000|2022-01-28 11:04:20|2246.33|2245.83|2246.58|2246.08|2246.71|2246.21|2246.33|2245.83|13
1643367870000|2022-01-28 11:04:30|2246.46|2245.96|2246.46|2245.96|2246.71|2246.21|2246.46|2245.96|5
1643367880000|2022-01-28 11:04:40|2246.58|2246.08|2246.96|2246.46|2247.46|2246.96|2246.58|2246.08|36
1643367890000|2022-01-28 11:04:50|2247.08|2246.58|2246.83|2246.33|2247.21|2246.71|2246.71|2246.21|2
1643367900000|2022-01-28 11:05:00|2246.46|2245.96|2246.71|2246.21|2246.71|2246.21|2246.46|2245.96|28
1643367910000|2022-01-28 11:05:10|2246.46|2245.96|2246.21|2245.71|2246.71|2246.21|2246.08|2245.58|31
1643367920000|2022-01-28 11:05:20|2246.33|2245.83|2246.46|2245.96|2246.46|2245.96|2246.21|2245.71|17
1643367930000|2022-01-28 11:05:30|2246.71|2246.21|2246.46|2245.96|2246.71|2246.21|2246.46|2245.96|13
1643367940000|2022-01-28 11:05:40|2246.58|2246.08|2247.21|2246.71|2247.21|2246.71|2246.58|2246.08|21
1643367950000|2022-01-28 11:05:50|2247.33|2246.83|2247.46|2246.96|2247.71|2247.21|2247.33|2246.83|20
1643367960000|2022-01-28 11:06:00|2247.21|2246.71|2247.96|2247.46|2247.96|2247.46|2247.21|2246.71|35
1643367970000|2022-01-28 11:06:10|2247.83|2247.33|2247.96|2247.46|2247.96|2247.46|2247.83|2247.33|20
1643367980000|2022-01-28 11:06:20|2248.08|2247.58|2247.83|2247.33|2248.21|2247.71|2247.71|2247.21|5
1643367990000|2022-01-28 11:06:30|2247.96|2247.46|2247.71|2247.21|2248.21|2247.71|2247.71|2247.21|71
1643368000000|2022-01-28 11:06:40|2247.83|2247.33|2247.71|2247.21|2247.96|2247.46|2247.46|2246.96|16
1643368010000|2022-01-28 11:06:50|2247.58|2247.08|2247.96|2247.46|2247.96|2247.46|2247.58|2247.08|3
1643368020000|2022-01-28 11:07:00|2247.83|2247.33|2248.21|2247.71|2248.46|2247.96|2247.71|2247.21|24
1643368030000|2022-01-28 11:07:10|2248.08|2247.58|2247.96|2247.46|2248.21|2247.71|2247.96|2247.46|12
1643368040000|2022-01-28 11:07:20|2248.08|2247.58|2248.33|2247.83|2248.46|2247.96|2247.71|2247.21|38
1643368050000|2022-01-28 11:07:30|2248.46|2247.96|2248.96|2248.46|2248.96|2248.46|2248.46|2247.96|13
1643368060000|2022-01-28 11:07:40|2249.08|2248.58|2249.71|2249.21|2249.71|2249.21|2249.08|2248.58|31
1643368070000|2022-01-28 11:07:50|2249.58|2249.08|2248.96|2248.46|2249.71|2249.21|2248.96|2248.46|26
1643368080000|2022-01-28 11:08:00|2248.71|2248.21|2249.21|2248.71|2249.21|2248.71|2248.71|2248.21|18
1643368090000|2022-01-28 11:08:10|2249.08|2248.58|2249.08|2248.58|2249.21|2248.71|2248.83|2248.33|22
1643368100000|2022-01-28 11:08:20|2248.96|2248.46|2248.71|2248.21|2248.96|2248.46|2248.46|2247.96|44
1643368110000|2022-01-28 11:08:30|2248.83|2248.33|2248.96|2248.46|2248.96|2248.46|2248.71|2248.21|18
1643368120000|2022-01-28 11:08:40|2249.08|2248.58|2249.21|2248.71|2249.33|2248.83|2248.96|2248.46|43
1643368130000|2022-01-28 11:08:50|2249.33|2248.83|2249.21|2248.71|2249.46|2248.96|2249.21|2248.71|21
1643368140000|2022-01-28 11:09:00|2249.08|2248.58|2249.46|2248.96|2249.46|2248.96|2248.96|2248.46|16
1643368150000|2022-01-28 11:09:10|2249.71|2249.21|2249.83|2249.33|2249.96|2249.46|2249.71|2249.21|33
1643368160000|2022-01-28 11:09:20|2249.96|2249.46|2249.58|2249.08|2249.96|2249.46|2249.46|2248.96|28
1643368170000|2022-01-28 11:09:30|2249.71|2249.21|2249.83|2249.33|2249.96|2249.46|2249.71|2249.21|30
1643368180000|2022-01-28 11:09:40|2249.71|2249.21|2249.71|2249.21|2249.96|2249.46|2249.71|2249.21|15
1643368190000|2022-01-28 11:09:50|2249.83|2249.33|2249.46|2248.96|2249.83|2249.33|2249.46|2248.96|15
1643368200000|2022-01-28 11:10:00|2249.33|2248.83|2248.71|2248.21|2249.33|2248.83|2248.58|2248.08|22
1643368210000|2022-01-28 11:10:10|2248.58|2248.08|2248.96|2248.46|2248.96|2248.46|2248.46|2247.96|19
1643368220000|2022-01-28 11:10:20|2248.83|2248.33|2249.21|2248.71|2249.21|2248.71|2248.83|2248.33|34
1643368230000|2022-01-28 11:10:30|2249.33|2248.83|2249.46|2248.96|2249.71|2249.21|2249.33|2248.83|7
1643368240000|2022-01-28 11:10:40|2249.21|2248.71|2249.21|2248.71|2249.46|2248.96|2249.21|2248.71|13
1643368250000|2022-01-28 11:10:50|2249.33|2248.83|2248.46|2247.96|2249.33|2248.83|2248.46|2247.96|25
1643368260000|2022-01-28 11:11:00|2248.21|2247.71|2248.46|2247.96|2248.71|2248.21|2248.21|2247.71|18
1643368270000|2022-01-28 11:11:10|2248.58|2248.08|2248.21|2247.71|2248.96|2248.46|2248.21|2247.71|51
1643368280000|2022-01-28 11:11:20|2248.33|2247.83|2248.21|2247.71|2248.46|2247.96|2248.21|2247.71|8
1643368290000|2022-01-28 11:11:30|2247.96|2247.46|2248.08|2247.58|2248.08|2247.58|2247.96|2247.46|11
1643368300000|2022-01-28 11:11:40|2248.21|2247.71|2248.21|2247.71|2248.21|2247.71|2247.46|2246.96|49
1643368310000|2022-01-28 11:11:50|2248.08|2247.58|2247.96|2247.46|2248.21|2247.71|2247.83|2247.33|7
1643368320000|2022-01-28 11:12:00|2247.71|2247.21|2247.96|2247.46|2248.21|2247.71|2247.71|2247.21|16
1643368330000|2022-01-28 11:12:10|2248.08|2247.58|2248.21|2247.71|2248.21|2247.71|2247.96|2247.46|25
1643368350000|2022-01-28 11:12:30|2248.33|2247.83|2248.71|2248.21|2248.96|2248.46|2248.33|2247.83|38
1643368360000|2022-01-28 11:12:40|2248.83|2248.33|2248.71|2248.21|2248.96|2248.46|2248.46|2247.96|12
1643368370000|2022-01-28 11:12:50|2248.96|2248.46|2247.96|2247.46|2248.96|2248.46|2247.96|2247.46|20
1643368380000|2022-01-28 11:13:00|2248.08|2247.58|2248.08|2247.58|2248.46|2247.96|2247.96|2247.46|23
1643368390000|2022-01-28 11:13:10|2248.21|2247.71|2248.21|2247.71|2248.46|2247.96|2248.21|2247.71|6
1643368400000|2022-01-28 11:13:20|2247.96|2247.46|2248.71|2248.21|2248.71|2248.21|2247.96|2247.46|11
1643368410000|2022-01-28 11:13:30|2248.58|2248.08|2249.21|2248.71|2249.71|2249.21|2248.46|2247.96|31
1643368420000|2022-01-28 11:13:40|2249.08|2248.58|2248.96|2248.46|2249.46|2248.96|2248.96|2248.46|13
1643368430000|2022-01-28 11:13:50|2248.83|2248.33|2248.71|2248.21|2249.21|2248.71|2248.71|2248.21|18
1643368440000|2022-01-28 11:14:00|2248.58|2248.08|2247.71|2247.21|2248.71|2248.21|2247.71|2247.21|24
1643368450000|2022-01-28 11:14:10|2247.46|2246.96|2247.96|2247.46|2247.96|2247.46|2247.46|2246.96|28
1643368460000|2022-01-28 11:14:20|2247.71|2247.21|2247.58|2247.08|2247.96|2247.46|2247.46|2246.96|13
1643368470000|2022-01-28 11:14:30|2247.71|2247.21|2247.71|2247.21|2247.96|2247.46|2247.71|2247.21|14
1643368480000|2022-01-28 11:14:40|2247.46|2246.96|2246.96|2246.46|2247.46|2246.96|2246.96|2246.46|12
1643368490000|2022-01-28 11:14:50|2246.71|2246.21|2246.96|2246.46|2246.96|2246.46|2246.58|2246.08|89
1643368500000|2022-01-28 11:15:00|2247.21|2246.71|2246.58|2246.08|2247.21|2246.71|2246.46|2245.96|76
1643368510000|2022-01-28 11:15:10|2246.46|2245.96|2246.21|2245.71|2246.71|2246.21|2246.21|2245.71|29
1643368520000|2022-01-28 11:15:20|2246.33|2245.83|2246.21|2245.71|2246.58|2246.08|2246.08|2245.58|50
1643368530000|2022-01-28 11:15:30|2246.08|2245.58|2245.96|2245.46|2246.08|2245.58|2245.71|2245.21|71
1643368540000|2022-01-28 11:15:40|2246.08|2245.58|2246.08|2245.58|2246.21|2245.71|2245.96|2245.46|102
1643368550000|2022-01-28 11:15:50|2245.96|2245.46|2246.08|2245.58|2246.21|2245.71|2245.96|2245.46|30
1643368560000|2022-01-28 11:16:00|2245.96|2245.46|2245.96|2245.46|2246.33|2245.83|2245.96|2245.46|99
1643368570000|2022-01-28 11:16:10|2246.08|2245.58|2246.21|2245.71|2246.33|2245.83|2246.08|2245.58|12
1643368580000|2022-01-28 11:16:20|2246.08|2245.58|2246.33|2245.83|2246.46|2245.96|2245.96|2245.46|6
1643368590000|2022-01-28 11:16:30|2246.46|2245.96|2246.96|2246.46|2247.08|2246.58|2246.46|2245.96|9
1643368600000|2022-01-28 11:16:40|2246.71|2246.21|2246.71|2246.21|2246.96|2246.46|2246.58|2246.08|25
1643368610000|2022-01-28 11:16:50|2246.83|2246.33|2247.21|2246.71|2247.46|2246.96|2246.83|2246.33|14
1643368620000|2022-01-28 11:17:00|2246.96|2246.46|2246.96|2246.46|2247.21|2246.71|2246.71|2246.21|68
1643368630000|2022-01-28 11:17:10|2247.08|2246.58|2247.21|2246.71|2247.58|2247.08|2247.08|2246.58|13
1643368640000|2022-01-28 11:17:20|2247.33|2246.83|2246.46|2245.96|2247.46|2246.96|2246.46|2245.96|6
1643368650000|2022-01-28 11:17:30|2246.33|2245.83|2246.21|2245.71|2246.46|2245.96|2246.08|2245.58|20
1643368660000|2022-01-28 11:17:40|2245.96|2245.46|2246.08|2245.58|2246.46|2245.96|2245.96|2245.46|63
1643368670000|2022-01-28 11:17:50|2246.21|2245.71|2246.08|2245.58|2246.21|2245.71|2245.96|2245.46|43
1643368680000|2022-01-28 11:18:00|2245.96|2245.46|2245.46|2244.96|2246.08|2245.58|2245.21|2244.71|36
1643368690000|2022-01-28 11:18:10|2245.58|2245.08|2245.58|2245.08|2245.71|2245.21|2245.46|2244.96|6
1643368700000|2022-01-28 11:18:20|2245.46|2244.96|2245.96|2245.46|2246.08|2245.58|2245.33|2244.83|39
1643368710000|2022-01-28 11:18:30|2246.08|2245.58|2245.58|2245.08|2246.21|2245.71|2245.46|2244.96|16
1643368720000|2022-01-28 11:18:40|2245.71|2245.21|2245.96|2245.46|2245.96|2245.46|2245.46|2244.96|14
1643368730000|2022-01-28 11:18:50|2246.08|2245.58|2246.08|2245.58|2246.21|2245.71|2245.71|2245.21|65
1643368740000|2022-01-28 11:19:00|2246.21|2245.71|2246.21|2245.71|2246.21|2245.71|2245.96|2245.46|18
1643368750000|2022-01-28 11:19:10|2246.08|2245.58|2246.21|2245.71|2246.21|2245.71|2245.46|2244.96|28
1643368760000|2022-01-28 11:19:20|2246.08|2245.58|2246.21|2245.71|2246.21|2245.71|2245.96|2245.46|4
1643368770000|2022-01-28 11:19:30|2246.08|2245.58|2245.83|2245.33|2246.08|2245.58|2245.58|2245.08|41
1643368780000|2022-01-28 11:19:40|2245.71|2245.21|2245.71|2245.21|2245.96|2245.46|2245.58|2245.08|5
1643368790000|2022-01-28 11:19:50|2245.83|2245.33|2245.96|2245.46|2246.21|2245.71|2245.83|2245.33|5
1643368800000|2022-01-28 11:20:00|2246.08|2245.58|2246.71|2246.21|2246.96|2246.46|2245.96|2245.46|35
1643368810000|2022-01-28 11:20:10|2246.58|2246.08|2246.71|2246.21|2246.71|2246.21|2246.33|2245.83|14
1643368820000|2022-01-28 11:20:20|2246.96|2246.46|2246.21|2245.71|2246.96|2246.46|2246.21|2245.71|30
1643368830000|2022-01-28 11:20:30|2246.33|2245.83|2246.21|2245.71|2246.46|2245.96|2246.08|2245.58|18
1643368840000|2022-01-28 11:20:40|2246.33|2245.83|2246.46|2245.96|2246.58|2246.08|2246.08|2245.58|10
1643368850000|2022-01-28 11:20:50|2246.58|2246.08|2246.96|2246.46|2246.96|2246.46|2246.46|2245.96|36
1643368860000|2022-01-28 11:21:00|2246.83|2246.33|2246.46|2245.96|2246.83|2246.33|2246.46|2245.96|7
1643368870000|2022-01-28 11:21:10|2246.21|2245.71|2245.96|2245.46|2246.21|2245.71|2245.96|2245.46|28
1643368880000|2022-01-28 11:21:20|2246.21|2245.71|2245.71|2245.21|2246.21|2245.71|2245.46|2244.96|50
1643368890000|2022-01-28 11:21:30|2245.58|2245.08|2245.21|2244.71|2245.71|2245.21|2245.21|2244.71|17
1643368900000|2022-01-28 11:21:40|2245.08|2244.58|2244.96|2244.46|2245.21|2244.71|2244.83|2244.33|32
1643368910000|2022-01-28 11:21:50|2244.71|2244.21|2244.83|2244.33|2244.96|2244.46|2244.71|2244.21|57
1643368920000|2022-01-28 11:22:00|2244.71|2244.21|2245.08|2244.58|2245.21|2244.71|2244.71|2244.21|45
1643368930000|2022-01-28 11:22:10|2244.96|2244.46|2244.96|2244.46|2245.21|2244.71|2244.71|2244.21|46
1643368940000|2022-01-28 11:22:20|2244.71|2244.21|2244.96|2244.46|2244.96|2244.46|2244.46|2243.96|48
1643368950000|2022-01-28 11:22:30|2245.08|2244.58|2244.46|2243.96|2245.21|2244.71|2244.46|2243.96|14
1643368960000|2022-01-28 11:22:40|2244.58|2244.08|2243.71|2243.21|2244.58|2244.08|2243.71|2243.21|39
1643368970000|2022-01-28 11:22:50|2243.83|2243.33|2243.58|2243.08|2243.96|2243.46|2243.46|2242.96|77
1643368980000|2022-01-28 11:23:00|2243.46|2242.96|2243.96|2243.46|2244.21|2243.71|2243.46|2242.96|64
1643368990000|2022-01-28 11:23:10|2244.08|2243.58|2244.08|2243.58|2244.46|2243.96|2243.96|2243.46|25
1643369000000|2022-01-28 11:23:20|2243.96|2243.46|2243.71|2243.21|2244.08|2243.58|2243.71|2243.21|34
1643369010000|2022-01-28 11:23:30|2243.58|2243.08|2243.96|2243.46|2243.96|2243.46|2243.46|2242.96|19
1643369020000|2022-01-28 11:23:40|2243.83|2243.33|2243.96|2243.46|2243.96|2243.46|2243.71|2243.21|21
1643369030000|2022-01-28 11:23:50|2244.21|2243.71|2245.21|2244.71|2245.46|2244.96|2244.21|2243.71|60
1643369040000|2022-01-28 11:24:00|2245.33|2244.83|2244.96|2244.46|2245.46|2244.96|2244.71|2244.21|18
1643369050000|2022-01-28 11:24:10|2245.21|2244.71|2245.46|2244.96|2245.46|2244.96|2244.96|2244.46|38
1643369060000|2022-01-28 11:24:20|2245.58|2245.08|2245.21|2244.71|2245.71|2245.21|2245.21|2244.71|25
1643369070000|2022-01-28 11:24:30|2245.33|2244.83|2245.33|2244.83|2245.71|2245.21|2245.21|2244.71|28
1643369080000|2022-01-28 11:24:40|2245.46|2244.96|2245.71|2245.21|2245.71|2245.21|2245.46|2244.96|20
1643369090000|2022-01-28 11:24:50|2245.58|2245.08|2245.71|2245.21|2245.83|2245.33|2245.46|2244.96|39
1643369100000|2022-01-28 11:25:00|2245.83|2245.33|2245.96|2245.46|2245.96|2245.46|2245.46|2244.96|29
1643369110000|2022-01-28 11:25:10|2245.83|2245.33|2245.96|2245.46|2246.21|2245.71|2245.58|2245.08|36
1643369120000|2022-01-28 11:25:20|2246.08|2245.58|2246.21|2245.71|2246.21|2245.71|2245.71|2245.21|11
1643369130000|2022-01-28 11:25:30|2246.33|2245.83|2246.21|2245.71|2246.46|2245.96|2246.08|2245.58|38
1643369140000|2022-01-28 11:25:40|2246.08|2245.58|2245.96|2245.46|2246.21|2245.71|2245.46|2244.96|14
1643369150000|2022-01-28 11:25:50|2245.83|2245.33|2246.46|2245.96|2246.46|2245.96|2245.83|2245.33|15
1643369160000|2022-01-28 11:26:00|2246.33|2245.83|2245.96|2245.46|2246.33|2245.83|2245.58|2245.08|25
1643369170000|2022-01-28 11:26:10|2245.71|2245.21|2246.21|2245.71|2246.21|2245.71|2245.71|2245.21|14
1643369180000|2022-01-28 11:26:20|2246.08|2245.58|2246.21|2245.71|2246.21|2245.71|2245.96|2245.46|7
1643369190000|2022-01-28 11:26:30|2246.08|2245.58|2246.08|2245.58|2246.21|2245.71|2245.96|2245.46|23
1643369200000|2022-01-28 11:26:40|2246.21|2245.71|2245.96|2245.46|2246.21|2245.71|2245.71|2245.21|9
1643369210000|2022-01-28 11:26:50|2246.08|2245.58|2246.21|2245.71|2246.21|2245.71|2246.08|2245.58|0
1643369220000|2022-01-28 11:27:00|2246.46|2245.96|2246.08|2245.58|2246.46|2245.96|2246.08|2245.58|34
1643369230000|2022-01-28 11:27:10|2246.21|2245.71|2246.33|2245.83|2246.46|2245.96|2246.21|2245.71|14
1643369240000|2022-01-28 11:27:20|2246.21|2245.71|2246.21|2245.71|2246.46|2245.96|2245.96|2245.46|6
1643369250000|2022-01-28 11:27:30|2246.08|2245.58|2246.21|2245.71|2246.21|2245.71|2245.96|2245.46|13
1643369260000|2022-01-28 11:27:40|2246.46|2245.96|2246.46|2245.96|2246.46|2245.96|2246.21|2245.71|9
1643369270000|2022-01-28 11:27:50|2246.58|2246.08|2246.83|2246.33|2246.96|2246.46|2246.58|2246.08|45
1643369280000|2022-01-28 11:28:00|2246.96|2246.46|2246.21|2245.71|2246.96|2246.46|2246.21|2245.71|10
1643369290000|2022-01-28 11:28:10|2246.33|2245.83|2246.21|2245.71|2246.46|2245.96|2245.71|2245.21|6
1643369300000|2022-01-28 11:28:20|2246.33|2245.83|2246.71|2246.21|2246.83|2246.33|2246.33|2245.83|40
1643369310000|2022-01-28 11:28:30|2246.58|2246.08|2246.46|2245.96|2246.58|2246.08|2246.21|2245.71|12
1643369320000|2022-01-28 11:28:40|2246.33|2245.83|2246.46|2245.96|2246.71|2246.21|2246.21|2245.71|5
1643369330000|2022-01-28 11:28:50|2246.21|2245.71|2246.21|2245.71|2246.21|2245.71|2246.08|2245.58|2
1643369340000|2022-01-28 11:29:00|2246.46|2245.96|2246.46|2245.96|2246.46|2245.96|2246.21|2245.71|19
1643369350000|2022-01-28 11:29:10|2246.33|2245.83|2246.71|2246.21|2246.71|2246.21|2246.21|2245.71|3
1643369360000|2022-01-28 11:29:20|2246.58|2246.08|2246.71|2246.21|2246.71|2246.21|2246.21|2245.71|23
1643369370000|2022-01-28 11:29:30|2246.58|2246.08|2246.33|2245.83|2246.58|2246.08|2246.21|2245.71|14
1643369380000|2022-01-28 11:29:40|2246.46|2245.96|2246.71|2246.21|2246.71|2246.21|2246.33|2245.83|14
1643369390000|2022-01-28 11:29:50|2246.96|2246.46|2246.46|2245.96|2246.96|2246.46|2246.46|2245.96|30
1643369400000|2022-01-28 11:30:00|2246.58|2246.08|2246.46|2245.96|2246.71|2246.21|2246.46|2245.96|5
1643369410000|2022-01-28 11:30:10|2246.58|2246.08|2247.21|2246.71|2247.21|2246.71|2246.58|2246.08|44
1643369420000|2022-01-28 11:30:20|2247.33|2246.83|2247.21|2246.71|2247.58|2247.08|2246.96|2246.46|92
1643369430000|2022-01-28 11:30:30|2247.33|2246.83|2247.46|2246.96|2247.46|2246.96|2247.21|2246.71|7
1643369440000|2022-01-28 11:30:40|2247.33|2246.83|2247.21|2246.71|2247.46|2246.96|2247.21|2246.71|11
1643369450000|2022-01-28 11:30:50|2246.96|2246.46|2247.08|2246.58|2247.08|2246.58|2246.71|2246.21|19
1643369460000|2022-01-28 11:31:00|2246.96|2246.46|2247.46|2246.96|2247.96|2247.46|2246.96|2246.46|69
1643369470000|2022-01-28 11:31:10|2247.33|2246.83|2247.46|2246.96|2247.46|2246.96|2247.21|2246.71|4
1643369480000|2022-01-28 11:31:20|2247.33|2246.83|2246.71|2246.21|2247.46|2246.96|2246.71|2246.21|0
1643369490000|2022-01-28 11:31:30|2246.46|2245.96|2246.21|2245.71|2246.46|2245.96|2246.21|2245.71|9
1643369500000|2022-01-28 11:31:40|2246.33|2245.83|2246.83|2246.33|2246.96|2246.46|2246.21|2245.71|23
1643369510000|2022-01-28 11:31:50|2246.96|2246.46|2246.46|2245.96|2247.08|2246.58|2246.33|2245.83|16
1643369520000|2022-01-28 11:32:00|2246.58|2246.08|2246.58|2246.08|2246.71|2246.21|2246.46|2245.96|23
1643369530000|2022-01-28 11:32:10|2246.46|2245.96|2246.21|2245.71|2246.71|2246.21|2246.21|2245.71|27
1643369540000|2022-01-28 11:32:20|2246.08|2245.58|2245.96|2245.46|2246.21|2245.71|2245.96|2245.46|18
1643369550000|2022-01-28 11:32:30|2245.71|2245.21|2246.21|2245.71|2246.21|2245.71|2245.71|2245.21|18
1643369560000|2022-01-28 11:32:40|2246.08|2245.58|2246.21|2245.71|2246.33|2245.83|2246.08|2245.58|1
1643369570000|2022-01-28 11:32:50|2246.08|2245.58|2246.33|2245.83|2246.46|2245.96|2245.96|2245.46|13
1643369580000|2022-01-28 11:33:00|2246.21|2245.71|2246.21|2245.71|2246.46|2245.96|2245.96|2245.46|2
1643369590000|2022-01-28 11:33:10|2246.33|2245.83|2245.96|2245.46|2246.46|2245.96|2245.96|2245.46|18
1643369600000|2022-01-28 11:33:20|2245.83|2245.33|2245.71|2245.21|2246.21|2245.71|2245.71|2245.21|8
1643369610000|2022-01-28 11:33:30|2245.96|2245.46|2246.21|2245.71|2246.21|2245.71|2245.96|2245.46|2
1643369620000|2022-01-28 11:33:40|2246.08|2245.58|2246.46|2245.96|2246.46|2245.96|2246.08|2245.58|12
1643369630000|2022-01-28 11:33:50|2246.33|2245.83|2246.46|2245.96|2246.46|2245.96|2246.21|2245.71|9
1643369640000|2022-01-28 11:34:00|2246.58|2246.08|2246.71|2246.21|2247.21|2246.71|2246.46|2245.96|41
1643369650000|2022-01-28 11:34:10|2246.58|2246.08|2246.58|2246.08|2246.58|2246.08|2246.46|2245.96|6
1643369660000|2022-01-28 11:34:20|2246.71|2246.21|2246.96|2246.46|2246.96|2246.46|2246.46|2245.96|49
1643369670000|2022-01-28 11:34:30|2247.21|2246.71|2246.96|2246.46|2247.21|2246.71|2246.96|2246.46|11
1643369680000|2022-01-28 11:34:40|2247.08|2246.58|2247.71|2247.21|2247.71|2247.21|2247.08|2246.58|22
1643369690000|2022-01-28 11:34:50|2247.83|2247.33|2247.71|2247.21|2247.96|2247.46|2247.71|2247.21|39
1643369700000|2022-01-28 11:35:00|2247.83|2247.33|2247.46|2246.96|2247.96|2247.46|2247.33|2246.83|30
1643369710000|2022-01-28 11:35:10|2247.33|2246.83|2247.96|2247.46|2247.96|2247.46|2247.33|2246.83|29
1643369720000|2022-01-28 11:35:20|2247.71|2247.21|2247.71|2247.21|2247.96|2247.46|2247.71|2247.21|9
1643369730000|2022-01-28 11:35:30|2247.83|2247.33|2247.96|2247.46|2248.21|2247.71|2247.83|2247.33|7
1643369740000|2022-01-28 11:35:40|2248.08|2247.58|2248.46|2247.96|2248.46|2247.96|2248.08|2247.58|36
1643369750000|2022-01-28 11:35:50|2248.33|2247.83|2248.46|2247.96|2248.58|2248.08|2248.21|2247.71|12
1643369760000|2022-01-28 11:36:00|2248.58|2248.08|2248.46|2247.96|2248.58|2248.08|2248.21|2247.71|30
1643369770000|2022-01-28 11:36:10|2248.71|2248.21|2249.46|2248.96|2249.46|2248.96|2248.71|2248.21|36
1643369780000|2022-01-28 11:36:20|2249.33|2248.83|2249.21|2248.71|2249.46|2248.96|2249.21|2248.71|19
1643369790000|2022-01-28 11:36:30|2249.33|2248.83|2248.83|2248.33|2249.46|2248.96|2248.71|2248.21|18
1643369800000|2022-01-28 11:36:40|2248.96|2248.46|2249.21|2248.71|2249.21|2248.71|2248.83|2248.33|25
1643369810000|2022-01-28 11:36:50|2249.08|2248.58|2248.96|2248.46|2249.21|2248.71|2248.71|2248.21|9
1643369820000|2022-01-28 11:37:00|2248.83|2248.33|2249.46|2248.96|2249.46|2248.96|2248.71|2248.21|10
1643369830000|2022-01-28 11:37:10|2249.21|2248.71|2249.46|2248.96|2249.46|2248.96|2249.21|2248.71|19
1643369840000|2022-01-28 11:37:20|2249.58|2249.08|2248.96|2248.46|2249.58|2249.08|2248.96|2248.46|13
1643369850000|2022-01-28 11:37:30|2248.83|2248.33|2248.71|2248.21|2248.96|2248.46|2248.46|2247.96|16
1643369860000|2022-01-28 11:37:40|2248.58|2248.08|2248.96|2248.46|2248.96|2248.46|2248.58|2248.08|9
1643369870000|2022-01-28 11:37:50|2249.08|2248.58|2249.46|2248.96|2249.46|2248.96|2248.96|2248.46|3
1643369880000|2022-01-28 11:38:00|2249.33|2248.83|2249.46|2248.96|2249.71|2249.21|2249.21|2248.71|52
1643369890000|2022-01-28 11:38:10|2249.33|2248.83|2249.21|2248.71|2249.58|2249.08|2249.21|2248.71|35
1643369900000|2022-01-28 11:38:20|2249.33|2248.83|2248.96|2248.46|2249.46|2248.96|2248.96|2248.46|4
1643369910000|2022-01-28 11:38:30|2248.83|2248.33|2248.71|2248.21|2249.08|2248.58|2248.58|2248.08|14
1643369920000|2022-01-28 11:38:40|2248.58|2248.08|2248.46|2247.96|2248.58|2248.08|2248.46|2247.96|4
1643369930000|2022-01-28 11:38:50|2248.71|2248.21|2248.46|2247.96|2248.71|2248.21|2248.46|2247.96|2
1643369940000|2022-01-28 11:39:00|2248.21|2247.71|2248.21|2247.71|2248.46|2247.96|2247.96|2247.46|25
1643369950000|2022-01-28 11:39:10|||||||||24
1643369960000|2022-01-28 11:39:20|2247.96|2247.46|2248.21|2247.71|2248.46|2247.96|2247.96|2247.46|16
1643369970000|2022-01-28 11:39:30|2248.33|2247.83|2248.46|2247.96|2248.46|2247.96|2247.96|2247.46|10
1643369980000|2022-01-28 11:39:40|2248.33|2247.83|2248.33|2247.83|2248.46|2247.96|2248.21|2247.71|6
1643369990000|2022-01-28 11:39:50|2248.21|2247.71|2248.21|2247.71|2248.33|2247.83|2247.71|2247.21|16
1643370000000|2022-01-28 11:40:00|2248.08|2247.58|2247.83|2247.33|2248.08|2247.58|2247.71|2247.21|4
1643370010000|2022-01-28 11:40:10|2247.96|2247.46|2247.46|2246.96|2247.96|2247.46|2247.33|2246.83|37
1643370020000|2022-01-28 11:40:20|2247.58|2247.08|2247.96|2247.46|2247.96|2247.46|2247.58|2247.08|17
1643370030000|2022-01-28 11:40:30|2248.08|2247.58|2248.33|2247.83|2248.46|2247.96|2248.08|2247.58|37
1643370040000|2022-01-28 11:40:40|2248.46|2247.96|2247.46|2246.96|2248.46|2247.96|2247.46|2246.96|37
1643370050000|2022-01-28 11:40:50|2247.58|2247.08|2246.71|2246.21|2247.58|2247.08|2246.71|2246.21|5
1643370060000|2022-01-28 11:41:00|2246.83|2246.33|2247.21|2246.71|2247.46|2246.96|2246.71|2246.21|24
1643370070000|2022-01-28 11:41:10|2246.96|2246.46|2247.08|2246.58|2247.08|2246.58|2246.96|2246.46|27
1643370080000|2022-01-28 11:41:20|2246.96|2246.46|2246.96|2246.46|2247.21|2246.71|2246.96|2246.46|17
1643370090000|2022-01-28 11:41:30|2246.71|2246.21|2246.71|2246.21|2246.71|2246.21|2246.71|2246.21|3
1643370100000|2022-01-28 11:41:40|2246.83|2246.33|2247.21|2246.71|2247.21|2246.71|2246.58|2246.08|22
1643370110000|2022-01-28 11:41:50|2247.08|2246.58|2246.96|2246.46|2247.21|2246.71|2246.96|2246.46|3
1643370120000|2022-01-28 11:42:00|2246.83|2246.33|2246.71|2246.21|2246.96|2246.46|2246.58|2246.08|22
1643370130000|2022-01-28 11:42:10|2246.46|2245.96|2246.71|2246.21|2246.96|2246.46|2246.46|2245.96|16
1643370140000|2022-01-28 11:42:20|2246.46|2245.96|2246.58|2246.08|2246.71|2246.21|2246.46|2245.96|14
1643370150000|2022-01-28 11:42:30|2246.46|2245.96|2246.71|2246.21|2246.96|2246.46|2246.46|2245.96|13
1643370160000|2022-01-28 11:42:40|2246.46|2245.96|2245.96|2245.46|2246.58|2246.08|2245.96|2245.46|3
1643370170000|2022-01-28 11:42:50|2246.08|2245.58|2246.21|2245.71|2246.21|2245.71|2245.96|2245.46|7
1643370180000|2022-01-28 11:43:00|2246.08|2245.58|2245.71|2245.21|2246.08|2245.58|2245.58|2245.08|74
1643370190000|2022-01-28 11:43:10|2245.96|2245.46|2245.71|2245.21|2245.96|2245.46|2245.71|2245.21|3
1643370200000|2022-01-28 11:43:20|2245.83|2245.33|2245.83|2245.33|2246.21|2245.71|2245.71|2245.21|27
1643370210000|2022-01-28 11:43:30|2245.71|2245.21|2245.71|2245.21|2245.96|2245.46|2245.71|2245.21|12
1643370220000|2022-01-28 11:43:40|2245.46|2244.96|2245.96|2245.46|2246.08|2245.58|2245.46|2244.96|30
1643370230000|2022-01-28 11:43:50|2246.08|2245.58|2246.46|2245.96|2246.46|2245.96|2245.96|2245.46|22
1643370240000|2022-01-28 11:44:00|2246.33|2245.83|2246.21|2245.71|2246.33|2245.83|2246.08|2245.58|28
1643370250000|2022-01-28 11:44:10|2246.08|2245.58|2245.96|2245.46|2246.08|2245.58|2245.96|2245.46|12
1643370260000|2022-01-28 11:44:20|2246.08|2245.58|2245.83|2245.33|2246.08|2245.58|2245.71|2245.21|6
1643370270000|2022-01-28 11:44:30|2245.96|2245.46|2245.71|2245.21|2245.96|2245.46|2245.71|2245.21|6
1643370280000|2022-01-28 11:44:40|2245.96|2245.46|2245.96|2245.46|2245.96|2245.46|2245.83|2245.33|17
1643370290000|2022-01-28 11:44:50|2245.83|2245.33|2245.21|2244.71|2245.96|2245.46|2245.21|2244.71|19
1643370300000|2022-01-28 11:45:00|2245.08|2244.58|2245.21|2244.71|2245.33|2244.83|2245.08|2244.58|25
1643370310000|2022-01-28 11:45:10|2245.33|2244.83|2245.21|2244.71|2245.46|2244.96|2244.71|2244.21|22
1643370320000|2022-01-28 11:45:20|2245.08|2244.58|2245.08|2244.58|2245.21|2244.71|2244.96|2244.46|7
1643370330000|2022-01-28 11:45:30|2244.96|2244.46|2245.46|2244.96|2245.46|2244.96|2244.96|2244.46|10
1643370340000|2022-01-28 11:45:40|2245.33|2244.83|2245.33|2244.83|2245.46|2244.96|2245.21|2244.71|3
1643370350000|2022-01-28 11:45:50|2245.21|2244.71|2245.08|2244.58|2245.46|2244.96|2244.96|2244.46|20
1643370360000|2022-01-28 11:46:00|2245.21|2244.71|2245.71|2245.21|2245.71|2245.21|2245.21|2244.71|74
1643370370000|2022-01-28 11:46:10|2245.58|2245.08|2245.71|2245.21|2245.96|2245.46|2245.46|2244.96|15
1643370380000|2022-01-28 11:46:20|2245.83|2245.33|2245.46|2244.96|2245.96|2245.46|2245.46|2244.96|12
1643370390000|2022-01-28 11:46:30|2245.58|2245.08|2245.96|2245.46|2245.96|2245.46|2245.46|2244.96|5
1643370400000|2022-01-28 11:46:40|2245.83|2245.33|2245.96|2245.46|2245.96|2245.46|2245.58|2245.08|19
1643370410000|2022-01-28 11:46:50|2245.83|2245.33|2245.96|2245.46|2245.96|2245.46|2245.71|2245.21|11
1643370420000|2022-01-28 11:47:00|2246.21|2245.71|2246.21|2245.71|2246.21|2245.71|2246.21|2245.71|18
1643370430000|2022-01-28 11:47:10|2246.46|2245.96|2246.08|2245.58|2246.71|2246.21|2246.08|2245.58|13
1643370440000|2022-01-28 11:47:20|2246.21|2245.71|2246.46|2245.96|2246.58|2246.08|2245.96|2245.46|27
1643370450000|2022-01-28 11:47:30|2246.33|2245.83|2246.46|2245.96|2246.58|2246.08|2246.21|2245.71|27
1643370460000|2022-01-28 11:47:40|2246.58|2246.08|2246.21|2245.71|2246.71|2246.21|2246.21|2245.71|17
1643370470000|2022-01-28 11:47:50|2246.33|2245.83|2246.46|2245.96|2246.58|2246.08|2246.21|2245.71|13
1643370480000|2022-01-28 11:48:00|2246.58|2246.08|2247.21|2246.71|2247.21|2246.71|2246.58|2246.08|19
1643370490000|2022-01-28 11:48:10|2246.96|2246.46|2247.33|2246.83|2247.46|2246.96|2246.96|2246.46|10
1643370500000|2022-01-28 11:48:20|2247.46|2246.96|2247.71|2247.21|2247.96|2247.46|2247.21|2246.71|24
1643370510000|2022-01-28 11:48:30|2247.58|2247.08|2247.21|2246.71|2247.71|2247.21|2247.21|2246.71|22
1643370520000|2022-01-28 11:48:40|2247.33|2246.83|2247.33|2246.83|2247.46|2246.96|2247.21|2246.71|13
1643370530000|2022-01-28 11:48:50|2247.21|2246.71|2247.46|2246.96|2247.46|2246.96|2247.08|2246.58|8
1643370540000|2022-01-28 11:49:00|2247.71|2247.21|2247.46|2246.96|2247.71|2247.21|2247.46|2246.96|20
1643370550000|2022-01-28 11:49:10|2247.58|2247.08|2247.46|2246.96|2247.71|2247.21|2247.46|2246.96|2
1643370560000|2022-01-28 11:49:20|2247.21|2246.71|2246.96|2246.46|2247.21|2246.71|2246.83|2246.33|16
1643370570000|2022-01-28 11:49:30|2247.08|2246.58|2247.46|2246.96|2247.71|2247.21|2247.08|2246.58|12
1643370580000|2022-01-28 11:49:40|2247.58|2247.08|2247.46|2246.96|2247.71|2247.21|2247.21|2246.71|10
1643370590000|2022-01-28 11:49:50|2247.33|2246.83|2247.46|2246.96|2247.71|2247.21|2247.21|2246.71|8
1643370600000|2022-01-28 11:50:00|2247.58|2247.08|2247.71|2247.21|2248.08|2247.58|2247.58|2247.08|31
1643370610000|2022-01-28 11:50:10|2247.83|2247.33|2247.71|2247.21|2247.83|2247.33|2247.46|2246.96|27
1643370620000|2022-01-28 11:50:20|2247.58|2247.08|2247.71|2247.21|2247.83|2247.33|2247.46|2246.96|6
1643370630000|2022-01-28 11:50:30|2247.46|2246.96|2247.71|2247.21|2247.83|2247.33|2247.46|2246.96|53
1643370640000|2022-01-28 11:50:40|2247.83|2247.33|2247.71|2247.21|2247.83|2247.33|2247.71|2247.21|4
1643370650000|2022-01-28 11:50:50|2247.83|2247.33|2247.83|2247.33|2247.96|2247.46|2247.83|2247.33|0
1643370660000|2022-01-28 11:51:00|2247.71|2247.21|2247.21|2246.71|2247.96|2247.46|2247.21|2246.71|41
1643370670000|2022-01-28 11:51:10|2246.96|2246.46|2246.71|2246.21|2246.96|2246.46|2246.71|2246.21|20
1643370680000|2022-01-28 11:51:20|2246.83|2246.33|2247.21|2246.71|2247.21|2246.71|2246.83|2246.33|9
1643370690000|2022-01-28 11:51:30|2247.33|2246.83|2247.21|2246.71|2247.46|2246.96|2246.96|2246.46|14
1643370700000|2022-01-28 11:51:40|2247.08|2246.58|2246.96|2246.46|2247.08|2246.58|2246.71|2246.21|1
1643370710000|2022-01-28 11:51:50|2246.83|2246.33|2247.33|2246.83|2247.46|2246.96|2246.83|2246.33|17
1643370720000|2022-01-28 11:52:00|2247.46|2246.96|2246.96|2246.46|2247.46|2246.96|2246.83|2246.33|19
1643370730000|2022-01-28 11:52:10|2246.83|2246.33|2246.71|2246.21|2246.96|2246.46|2246.71|2246.21|22
1643370740000|2022-01-28 11:52:20|2246.58|2246.08|2246.33|2245.83|2246.58|2246.08|2246.33|2245.83|32
1643370750000|2022-01-28 11:52:30|2246.46|2245.96|2246.46|2245.96|2246.46|2245.96|2246.21|2245.71|0
1643370760000|2022-01-28 11:52:40|2246.33|2245.83|2246.08|2245.58|2246.33|2245.83|2245.96|2245.46|1
1643370770000|2022-01-28 11:52:50|2245.96|2245.46|2246.21|2245.71|2246.21|2245.71|2245.96|2245.46|0
1643370780000|2022-01-28 11:53:00|2246.08|2245.58|2245.96|2245.46|2246.21|2245.71|2245.96|2245.46|26
1643370790000|2022-01-28 11:53:10|2245.83|2245.33|2245.83|2245.33|2245.96|2245.46|2245.71|2245.21|21
1643370800000|2022-01-28 11:53:20|2245.71|2245.21|2245.58|2245.08|2245.83|2245.33|2245.46|2244.96|4
1643370810000|2022-01-28 11:53:30|2245.71|2245.21|2245.46|2244.96|2245.71|2245.21|2245.21|2244.71|25
1643370820000|2022-01-28 11:53:40|2245.33|2244.83|2244.71|2244.21|2245.33|2244.83|2244.71|2244.21|27
1643370830000|2022-01-28 11:53:50|2244.96|2244.46|2244.83|2244.33|2244.96|2244.46|2244.71|2244.21|12
1643370840000|2022-01-28 11:54:00|2244.96|2244.46|2245.21|2244.71|2245.33|2244.83|2244.96|2244.46|35
1643370850000|2022-01-28 11:54:10|2245.33|2244.83|2244.96|2244.46|2245.33|2244.83|2244.96|2244.46|0
1643370860000|2022-01-28 11:54:20|2245.08|2244.58|2244.96|2244.46|2245.21|2244.71|2244.96|2244.46|1
1643370870000|2022-01-28 11:54:30|2245.08|2244.58|2245.21|2244.71|2245.21|2244.71|2244.96|2244.46|1
1643370880000|2022-01-28 11:54:40|2245.33|2244.83|2245.71|2245.21|2245.71|2245.21|2245.33|2244.83|50
1643370890000|2022-01-28 11:54:50|2245.46|2244.96|2245.46|2244.96|2245.71|2245.21|2245.21|2244.71|23
1643370900000|2022-01-28 11:55:00|2245.33|2244.83|2244.96|2244.46|2245.46|2244.96|2244.96|2244.46|7
1643370910000|2022-01-28 11:55:10|2244.71|2244.21|2245.21|2244.71|2245.21|2244.71|2244.71|2244.21|3
1643370920000|2022-01-28 11:55:20|2245.46|2244.96|2244.96|2244.46|2245.46|2244.96|2244.96|2244.46|23
1643370930000|2022-01-28 11:55:30|2244.71|2244.21|2244.46|2243.96|2244.71|2244.21|2244.46|2243.96|26
1643370940000|2022-01-28 11:55:40|2244.33|2243.83|2244.46|2243.96|2244.71|2244.21|2244.21|2243.71|12
1643370950000|2022-01-28 11:55:50|2244.71|2244.21|2244.71|2244.21|2244.71|2244.21|2244.71|2244.21|3
1643370960000|2022-01-28 11:56:00|2244.96|2244.46|2244.83|2244.33|2245.08|2244.58|2244.83|2244.33|37
1643370970000|2022-01-28 11:56:10|2244.96|2244.46|2245.46|2244.96|2245.46|2244.96|2244.71|2244.21|14
1643370980000|2022-01-28 11:56:20|2245.58|2245.08|2245.71|2245.21|2245.71|2245.21|2245.46|2244.96|5
1643370990000|2022-01-28 11:56:30|2245.58|2245.08|2245.21|2244.71|2245.71|2245.21|2245.08|2244.58|2
1643371000000|2022-01-28 11:56:40|2245.46|2244.96|2245.21|2244.71|2245.46|2244.96|2245.21|2244.71|10
1643371010000|2022-01-28 11:56:50|2244.96|2244.46|2244.83|2244.33|2245.21|2244.71|2244.83|2244.33|17
1643371020000|2022-01-28 11:57:00|2244.96|2244.46|2244.08|2243.58|2244.96|2244.46|2243.96|2243.46|23
1643371030000|2022-01-28 11:57:10|2244.21|2243.71|2244.46|2243.96|2244.58|2244.08|2244.08|2243.58|51
1643371040000|2022-01-28 11:57:20|2244.58|2244.08|2244.71|2244.21|2244.71|2244.21|2244.46|2243.96|6
1643371050000|2022-01-28 11:57:30|2244.96|2244.46|2244.96|2244.46|2244.96|2244.46|2244.71|2244.21|25
1643371060000|2022-01-28 11:57:40|2245.21|2244.71|2245.58|2245.08|2245.71|2245.21|2244.96|2244.46|69
1643371070000|2022-01-28 11:57:50|2245.71|2245.21|2245.83|2245.33|2245.96|2245.46|2245.71|2245.21|26
1643371080000|2022-01-28 11:58:00|2245.71|2245.21|2245.96|2245.46|2246.08|2245.58|2245.46|2244.96|15
1643371090000|2022-01-28 11:58:10|2245.83|2245.33|2246.46|2245.96|2246.46|2245.96|2245.83|2245.33|15
1643371100000|2022-01-28 11:58:20|2246.33|2245.83|2246.71|2246.21|2246.96|2246.46|2246.33|2245.83|95
1643371110000|2022-01-28 11:58:30|2246.83|2246.33|2246.71|2246.21|2246.96|2246.46|2246.46|2245.96|12
1643371120000|2022-01-28 11:58:40|2246.83|2246.33|2247.21|2246.71|2247.33|2246.83|2246.71|2246.21|43
1643371130000|2022-01-28 11:58:50|2247.08|2246.58|2247.21|2246.71|2247.46|2246.96|2246.96|2246.46|11
1643371140000|2022-01-28 11:59:00|2247.08|2246.58|2247.21|2246.71|2247.21|2246.71|2246.96|2246.46|2
1643371150000|2022-01-28 11:59:10|2247.08|2246.58|2247.58|2247.08|2247.58|2247.08|2247.08|2246.58|25
1643371160000|2022-01-28 11:59:20|2247.71|2247.21|2247.71|2247.21|2247.96|2247.46|2247.46|2246.96|6
1643371170000|2022-01-28 11:59:30|2247.83|2247.33|2247.21|2246.71|2247.83|2247.33|2247.08|2246.58|17
1643371180000|2022-01-28 11:59:40|2247.08|2246.58|2247.21|2246.71|2247.21|2246.71|2246.96|2246.46|42
1643371190000|2022-01-28 11:59:50|2247.33|2246.83|2248.21|2247.71|2248.21|2247.71|2247.33|2246.83|42
1643371200000|2022-01-28 12:00:00|2248.08|2247.58|2248.08|2247.58|2248.21|2247.71|2247.71|2247.21|66
1643371210000|2022-01-28 12:00:10|2247.96|2247.46|2248.08|2247.58|2248.33|2247.83|2247.96|2247.46|19
1643371220000|2022-01-28 12:00:20|2247.96|2247.46|2247.83|2247.33|2248.08|2247.58|2247.71|2247.21|9
1643371230000|2022-01-28 12:00:30|2247.96|2247.46|2247.96|2247.46|2247.96|2247.46|2247.58|2247.08|6
1643371240000|2022-01-28 12:00:40|2248.21|2247.71|2248.08|2247.58|2248.46|2247.96|2247.83|2247.33|22
1643371250000|2022-01-28 12:00:50|2247.96|2247.46|2248.46|2247.96|2248.46|2247.96|2247.96|2247.46|5
1643371260000|2022-01-28 12:01:00|2248.33|2247.83|2247.21|2246.71|2248.46|2247.96|2247.21|2246.71|13
1643371270000|2022-01-28 12:01:10|2247.33|2246.83|2247.21|2246.71|2247.46|2246.96|2247.08|2246.58|14
1643371280000|2022-01-28 12:01:20|2247.08|2246.58|2247.21|2246.71|2247.46|2246.96|2246.96|2246.46|26
1643371290000|2022-01-28 12:01:30|2247.33|2246.83|2247.21|2246.71|2247.46|2246.96|2246.96|2246.46|17
1643371300000|2022-01-28 12:01:40|2247.08|2246.58|2246.96|2246.46|2247.21|2246.71|2246.83|2246.33|167
1643371310000|2022-01-28 12:01:50|2247.08|2246.58|2247.08|2246.58|2247.21|2246.71|2246.96|2246.46|41
1643371320000|2022-01-28 12:02:00|2246.96|2246.46|2246.96|2246.46|2247.08|2246.58|2246.83|2246.33|95
1643371330000|2022-01-28 12:02:10|2247.08|2246.58|2247.21|2246.71|2247.21|2246.71|2247.08|2246.58|1
1643371340000|2022-01-28 12:02:20|2247.08|2246.58|2246.71|2246.21|2247.08|2246.58|2246.71|2246.21|167
1643371350000|2022-01-28 12:02:30|2246.83|2246.33|2246.83|2246.33|2246.96|2246.46|2246.71|2246.21|32
1643371360000|2022-01-28 12:02:40|2246.96|2246.46|2247.21|2246.71|2247.71|2247.21|2246.96|2246.46|79
1643371370000|2022-01-28 12:02:50|2247.33|2246.83|2247.46|2246.96|2247.46|2246.96|2247.33|2246.83|13
1643371380000|2022-01-28 12:03:00|2247.21|2246.71|2246.96|2246.46|2247.46|2246.96|2246.96|2246.46|33
1643371390000|2022-01-28 12:03:10|2247.08|2246.58|2247.21|2246.71|2247.46|2246.96|2246.96|2246.46|9
1643371400000|2022-01-28 12:03:20|2247.08|2246.58|2247.46|2246.96|2247.71|2247.21|2246.96|2246.46|38
1643371410000|2022-01-28 12:03:30|2247.58|2247.08|2247.96|2247.46|2248.21|2247.71|2247.46|2246.96|15
1643371420000|2022-01-28 12:03:40|2248.08|2247.58|2247.96|2247.46|2248.46|2247.96|2247.96|2247.46|47
1643371430000|2022-01-28 12:03:50|2248.08|2247.58|2248.46|2247.96|2248.46|2247.96|2247.96|2247.46|17
1643371440000|2022-01-28 12:04:00|2248.33|2247.83|2248.21|2247.71|2248.33|2247.83|2247.71|2247.21|45
1643371450000|2022-01-28 12:04:10|2248.08|2247.58|2248.21|2247.71|2248.21|2247.71|2247.96|2247.46|13
1643371460000|2022-01-28 12:04:20|2248.46|2247.96|2248.46|2247.96|2248.58|2248.08|2248.21|2247.71|34
1643371470000|2022-01-28 12:04:30|2248.58|2248.08|2248.21|2247.71|2248.58|2248.08|2247.96|2247.46|38
1643371480000|2022-01-28 12:04:40|2248.08|2247.58|2248.08|2247.58|2248.21|2247.71|2247.96|2247.46|8
1643371490000|2022-01-28 12:04:50|2247.96|2247.46|2248.21|2247.71|2248.21|2247.71|2247.83|2247.33|14
1643371500000|2022-01-28 12:05:00|2248.08|2247.58|2247.46|2246.96|2248.21|2247.71|2247.46|2246.96|20
1643371510000|2022-01-28 12:05:10|2247.58|2247.08|2247.96|2247.46|2247.96|2247.46|2247.58|2247.08|35
1643371520000|2022-01-28 12:05:20|2247.83|2247.33|2247.96|2247.46|2247.96|2247.46|2247.71|2247.21|6
1643371530000|2022-01-28 12:05:30|2248.21|2247.71|2247.71|2247.21|2248.21|2247.71|2247.71|2247.21|14
1643371540000|2022-01-28 12:05:40|2247.83|2247.33|2247.71|2247.21|2247.96|2247.46|2247.71|2247.21|8
1643371550000|2022-01-28 12:05:50|2247.83|2247.33|2248.21|2247.71|2248.46|2247.96|2247.83|2247.33|54
1643371560000|2022-01-28 12:06:00|2248.08|2247.58|2247.46|2246.96|2248.21|2247.71|2247.46|2246.96|24
1643371570000|2022-01-28 12:06:10|2247.21|2246.71|2247.71|2247.21|2247.71|2247.21|2247.21|2246.71|6
1643371580000|2022-01-28 12:06:20|2247.58|2247.08|2247.21|2246.71|2247.71|2247.21|2247.21|2246.71|14
1643371590000|2022-01-28 12:06:30|2247.33|2246.83|2247.21|2246.71|2247.33|2246.83|2247.21|2246.71|5
1643371600000|2022-01-28 12:06:40|2246.96|2246.46|2247.08|2246.58|2247.21|2246.71|2246.71|2246.21|20
1643371610000|2022-01-28 12:06:50|2247.21|2246.71|2247.21|2246.71|2247.33|2246.83|2247.08|2246.58|8
1643371620000|2022-01-28 12:07:00|2247.33|2246.83|2247.58|2247.08|2247.96|2247.46|2246.96|2246.46|48
1643371630000|2022-01-28 12:07:10|2247.46|2246.96|2247.21|2246.71|2247.46|2246.96|2247.21|2246.71|11
1643371640000|2022-01-28 12:07:20|2246.96|2246.46|2246.71|2246.21|2247.08|2246.58|2246.71|2246.21|24
1643371650000|2022-01-28 12:07:30|2246.46|2245.96|2246.21|2245.71|2246.46|2245.96|2246.21|2245.71|42
1643371660000|2022-01-28 12:07:40|2246.33|2245.83|2246.21|2245.71|2246.46|2245.96|2246.21|2245.71|5
1643371670000|2022-01-28 12:07:50|2246.33|2245.83|2246.21|2245.71|2246.46|2245.96|2246.21|2245.71|6
1643371680000|2022-01-28 12:08:00|2246.08|2245.58|2245.96|2245.46|2246.21|2245.71|2245.96|2245.46|22
1643371690000|2022-01-28 12:08:10|2246.08|2245.58|2246.46|2245.96|2246.58|2246.08|2246.08|2245.58|19
1643371700000|2022-01-28 12:08:20|2246.58|2246.08|2246.46|2245.96|2246.58|2246.08|2246.21|2245.71|16
1643371710000|2022-01-28 12:08:30|2246.33|2245.83|2246.21|2245.71|2246.46|2245.96|2246.21|2245.71|7
1643371720000|2022-01-28 12:08:40|2246.33|2245.83|2246.08|2245.58|2246.33|2245.83|2246.08|2245.58|11
1643371730000|2022-01-28 12:08:50|2246.21|2245.71|2246.21|2245.71|2246.46|2245.96|2245.96|2245.46|27
1643371740000|2022-01-28 12:09:00|2246.33|2245.83|2245.71|2245.21|2246.33|2245.83|2245.71|2245.21|36
1643371750000|2022-01-28 12:09:10|2245.83|2245.33|2245.96|2245.46|2246.08|2245.58|2245.83|2245.33|11
1643371760000|2022-01-28 12:09:20|2245.71|2245.21|2245.21|2244.71|2245.71|2245.21|2245.08|2244.58|45
1643371770000|2022-01-28 12:09:30|2245.46|2244.96|2245.58|2245.08|2245.71|2245.21|2244.96|2244.46|15
1643371780000|2022-01-28 12:09:40|2245.71|2245.21|2245.46|2244.96|2245.71|2245.21|2245.21|2244.71|0
1643371790000|2022-01-28 12:09:50|2245.58|2245.08|2245.46|2244.96|2245.71|2245.21|2245.46|2244.96|8
1643371800000|2022-01-28 12:10:00|2245.33|2244.83|2245.46|2244.96|2245.46|2244.96|2244.96|2244.46|25
1643371810000|2022-01-28 12:10:10|2245.33|2244.83|2245.21|2244.71|2245.33|2244.83|2244.71|2244.21|39
1643371820000|2022-01-28 12:10:20|2245.46|2244.96|2245.21|2244.71|2245.46|2244.96|2245.21|2244.71|46
1643371830000|2022-01-28 12:10:30|2245.33|2244.83|2245.58|2245.08|2245.71|2245.21|2245.21|2244.71|23
1643371840000|2022-01-28 12:10:40|2245.71|2245.21|2245.46|2244.96|2245.71|2245.21|2245.46|2244.96|17
1643371850000|2022-01-28 12:10:50|2245.58|2245.08|2245.46|2244.96|2245.58|2245.08|2245.21|2244.71|16
1643371860000|2022-01-28 12:11:00|2245.21|2244.71|2245.21|2244.71|2245.21|2244.71|2245.21|2244.71|6
1643371870000|2022-01-28 12:11:10|2245.33|2244.83|2244.96|2244.46|2245.46|2244.96|2244.96|2244.46|16
1643371880000|2022-01-28 12:11:20|2244.71|2244.21|2244.46|2243.96|2244.71|2244.21|2244.46|2243.96|48
1643371890000|2022-01-28 12:11:30|2244.58|2244.08|2244.96|2244.46|2244.96|2244.46|2244.58|2244.08|59
1643371900000|2022-01-28 12:11:40|2244.83|2244.33|2244.96|2244.46|2244.96|2244.46|2244.71|2244.21|19
1643371910000|2022-01-28 12:11:50|2245.21|2244.71|2244.96|2244.46|2245.21|2244.71|2244.96|2244.46|31
1643371920000|2022-01-28 12:12:00|2245.08|2244.58|2245.21|2244.71|2245.71|2245.21|2245.08|2244.58|28
1643371930000|2022-01-28 12:12:10|2245.08|2244.58|2245.08|2244.58|2245.21|2244.71|2244.96|2244.46|22
1643371940000|2022-01-28 12:12:20|2245.21|2244.71|2245.46|2244.96|2245.46|2244.96|2245.21|2244.71|13
1643371950000|2022-01-28 12:12:30|2245.71|2245.21|2245.71|2245.21|2245.96|2245.46|2245.71|2245.21|15
1643371960000|2022-01-28 12:12:40|2245.46|2244.96|2245.71|2245.21|2245.71|2245.21|2245.46|2244.96|7
1643371970000|2022-01-28 12:12:50|2245.96|2245.46|2246.21|2245.71|2246.21|2245.71|2245.96|2245.46|11
1643371980000|2022-01-28 12:13:00|2246.33|2245.83|2246.71|2246.21|2246.96|2246.46|2246.33|2245.83|51
1643371990000|2022-01-28 12:13:10|2246.83|2246.33|2246.96|2246.46|2247.21|2246.71|2246.83|2246.33|2
1643372000000|2022-01-28 12:13:20|2246.83|2246.33|2246.71|2246.21|2246.96|2246.46|2246.71|2246.21|42
1643372010000|2022-01-28 12:13:30|2246.96|2246.46|2246.58|2246.08|2247.21|2246.71|2246.58|2246.08|52
1643372020000|2022-01-28 12:13:40|2246.71|2246.21|2246.46|2245.96|2246.71|2246.21|2246.46|2245.96|7
1643372030000|2022-01-28 12:13:50|2246.58|2246.08|2246.46|2245.96|2246.71|2246.21|2246.46|2245.96|6
1643372040000|2022-01-28 12:14:00|2246.21|2245.71|2245.96|2245.46|2246.46|2245.96|2245.96|2245.46|37
1643372050000|2022-01-28 12:14:10|2246.21|2245.71|2246.46|2245.96|2246.46|2245.96|2245.96|2245.46|15
1643372060000|2022-01-28 12:14:20|2246.33|2245.83|2246.21|2245.71|2246.46|2245.96|2246.21|2245.71|20
1643372070000|2022-01-28 12:14:30|2246.33|2245.83|2246.46|2245.96|2246.46|2245.96|2246.21|2245.71|4
1643372080000|2022-01-28 12:14:40|2246.33|2245.83|2246.21|2245.71|2246.33|2245.83|2245.96|2245.46|15
1643372090000|2022-01-28 12:14:50|2246.46|2245.96|2246.21|2245.71|2246.46|2245.96|2246.08|2245.58|12
1643372100000|2022-01-28 12:15:00|2246.08|2245.58|2246.08|2245.58|2246.21|2245.71|2245.83|2245.33|44
1643372110000|2022-01-28 12:15:10|2245.96|2245.46|2246.46|2245.96|2246.46|2245.96|2245.96|2245.46|14
1643372120000|2022-01-28 12:15:20|2246.71|2246.21|2246.58|2246.08|2246.71|2246.21|2246.33|2245.83|19
1643372130000|2022-01-28 12:15:30|2246.46|2245.96|2246.83|2246.33|2246.96|2246.46|2246.33|2245.83|15
1643372140000|2022-01-28 12:15:40|2246.96|2246.46|2246.96|2246.46|2246.96|2246.46|2246.71|2246.21|8
1643372150000|2022-01-28 12:15:50|2246.83|2246.33|2246.58|2246.08|2246.96|2246.46|2246.46|2245.96|1
1643372160000|2022-01-28 12:16:00|2246.71|2246.21|2246.58|2246.08|2246.71|2246.21|2246.46|2245.96|23
1643372170000|2022-01-28 12:16:10|2246.46|2245.96|2246.46|2245.96|2246.58|2246.08|2246.46|2245.96|0
1643372180000|2022-01-28 12:16:20|2246.58|2246.08|2246.71|2246.21|2246.71|2246.21|2246.08|2245.58|34
1643372190000|2022-01-28 12:16:30|2246.58|2246.08|2246.46|2245.96|2246.71|2246.21|2246.33|2245.83|16
1643372200000|2022-01-28 12:16:40|2246.58|2246.08|2246.71|2246.21|2246.71|2246.21|2246.46|2245.96|5
1643372210000|2022-01-28 12:16:50|2246.96|2246.46|2246.96|2246.46|2247.21|2246.71|2246.83|2246.33|36
1643372220000|2022-01-28 12:17:00|2246.58|2246.08|2245.96|2245.46|2246.71|2246.21|2245.96|2245.46|42
1643372230000|2022-01-28 12:17:10|2246.21|2245.71|2246.08|2245.58|2246.33|2245.83|2245.96|2245.46|12
1643372240000|2022-01-28 12:17:20|2246.21|2245.71|2245.96|2245.46|2246.46|2245.96|2245.96|2245.46|1
1643372250000|2022-01-28 12:17:30|2245.83|2245.33|2245.96|2245.46|2245.96|2245.46|2245.71|2245.21|2
1643372260000|2022-01-28 12:17:40|2245.83|2245.33|2245.71|2245.21|2245.96|2245.46|2245.46|2244.96|18
1643372270000|2022-01-28 12:17:50|2245.96|2245.46|2245.96|2245.46|2246.08|2245.58|2245.96|2245.46|19
1643372280000|2022-01-28 12:18:00|2245.83|2245.33|2245.46|2244.96|2245.83|2245.33|2245.21|2244.71|37
1643372290000|2022-01-28 12:18:10|2245.71|2245.21|2245.96|2245.46|2245.96|2245.46|2245.58|2245.08|31
1643372300000|2022-01-28 12:18:20|2245.83|2245.33|2245.83|2245.33|2245.96|2245.46|2245.71|2245.21|21
1643372310000|2022-01-28 12:18:30|2245.96|2245.46|2245.96|2245.46|2245.96|2245.46|2245.46|2244.96|13
1643372320000|2022-01-28 12:18:40|2245.83|2245.33|2245.46|2244.96|2245.83|2245.33|2245.46|2244.96|21
1643372330000|2022-01-28 12:18:50|2245.58|2245.08|2245.58|2245.08|2245.71|2245.21|2245.46|2244.96|9
1643372340000|2022-01-28 12:19:00|2245.71|2245.21|2245.58|2245.08|2245.96|2245.46|2245.46|2244.96|46
1643372350000|2022-01-28 12:19:10|2245.46|2244.96|2245.46|2244.96|2245.71|2245.21|2245.46|2244.96|34
1643372360000|2022-01-28 12:19:20|2245.58|2245.08|2244.96|2244.46|2245.58|2245.08|2244.71|2244.21|25
1643372370000|2022-01-28 12:19:30|2244.83|2244.33|2244.08|2243.58|2244.96|2244.46|2244.08|2243.58|80
1643372380000|2022-01-28 12:19:40|2244.21|2243.71|2244.58|2244.08|2244.71|2244.21|2244.08|2243.58|35
1643372390000|2022-01-28 12:19:50|2244.46|2243.96|2244.71|2244.21|2244.71|2244.21|2244.33|2243.83|13
1643372400000|2022-01-28 12:20:00|2244.96|2244.46|2244.46|2243.96|2244.96|2244.46|2244.46|2243.96|25
1643372410000|2022-01-28 12:20:10|2244.58|2244.08|2244.46|2243.96|2244.96|2244.46|2244.33|2243.83|7
1643372420000|2022-01-28 12:20:20|2244.33|2243.83|2244.21|2243.71|2244.33|2243.83|2244.21|2243.71|21
1643372430000|2022-01-28 12:20:30|2244.08|2243.58|2244.08|2243.58|2244.21|2243.71|2243.96|2243.46|17
1643372440000|2022-01-28 12:20:40|2244.21|2243.71|2243.71|2243.21|2244.21|2243.71|2243.71|2243.21|30
1643372450000|2022-01-28 12:20:50|2243.83|2243.33|2243.58|2243.08|2243.83|2243.33|2243.58|2243.08|34
1643372460000|2022-01-28 12:21:00|2243.71|2243.21|2243.71|2243.21|2243.96|2243.46|2243.71|2243.21|13
1643372470000|2022-01-28 12:21:10|2243.46|2242.96|2243.21|2242.71|2243.71|2243.21|2243.21|2242.71|35
1643372480000|2022-01-28 12:21:20|2242.96|2242.46|2243.21|2242.71|2243.46|2242.96|2242.96|2242.46|31
1643372490000|2022-01-28 12:21:30|2243.08|2242.58|2242.96|2242.46|2243.33|2242.83|2242.83|2242.33|50
1643372500000|2022-01-28 12:21:40|2242.71|2242.21|2242.46|2241.96|2242.96|2242.46|2242.46|2241.96|69
1643372510000|2022-01-28 12:21:50|2242.33|2241.83|2241.96|2241.46|2242.46|2241.96|2241.83|2241.33|69
1643372520000|2022-01-28 12:22:00|2241.83|2241.33|2241.71|2241.21|2241.96|2241.46|2241.71|2241.21|25
1643372530000|2022-01-28 12:22:10|2241.58|2241.08|2241.33|2240.83|2241.71|2241.21|2241.33|2240.83|59
1643372540000|2022-01-28 12:22:20|2241.21|2240.71|2240.71|2240.21|2241.21|2240.71|2240.71|2240.21|58
1643372550000|2022-01-28 12:22:30|2240.96|2240.46|2240.71|2240.21|2240.96|2240.46|2240.71|2240.21|98
1643372560000|2022-01-28 12:22:40|2240.83|2240.33|2240.96|2240.46|2240.96|2240.46|2240.58|2240.08|58
1643372570000|2022-01-28 12:22:50|2240.83|2240.33|2240.46|2239.96|2240.96|2240.46|2240.46|2239.96|28
1643372580000|2022-01-28 12:23:00|2240.21|2239.71|2239.96|2239.46|2240.21|2239.71|2239.71|2239.21|58
1643372590000|2022-01-28 12:23:10|2239.83|2239.33|2239.71|2239.21|2240.08|2239.58|2239.46|2238.96|49
1643372600000|2022-01-28 12:23:20|2239.58|2239.08|2239.46|2238.96|2239.71|2239.21|2239.46|2238.96|34
1643372610000|2022-01-28 12:23:30|2239.71|2239.21|2239.71|2239.21|2240.08|2239.58|2239.71|2239.21|40
1643372620000|2022-01-28 12:23:40|2239.58|2239.08|2239.71|2239.21|2239.71|2239.21|2239.58|2239.08|13
1643372630000|2022-01-28 12:23:50|2239.58|2239.08|2239.46|2238.96|2239.71|2239.21|2239.21|2238.71|23
1643372640000|2022-01-28 12:24:00|2239.58|2239.08|2239.96|2239.46|2239.96|2239.46|2239.58|2239.08|49
1643372650000|2022-01-28 12:24:10|2240.21|2239.71|2240.46|2239.96|2240.46|2239.96|2240.08|2239.58|17
1643372660000|2022-01-28 12:24:20|2240.33|2239.83|2239.21|2238.71|2240.33|2239.83|2239.21|2238.71|35
1643372670000|2022-01-28 12:24:30|2239.33|2238.83|2239.71|2239.21|2239.96|2239.46|2238.96|2238.46|55
1643372680000|2022-01-28 12:24:40|2239.58|2239.08|2239.33|2238.83|2239.58|2239.08|2239.21|2238.71|13
1643372690000|2022-01-28 12:24:50|2239.46|2238.96|2239.08|2238.58|2239.46|2238.96|2239.08|2238.58|12
1643372700000|2022-01-28 12:25:00|2239.21|2238.71|2238.96|2238.46|2239.46|2238.96|2238.71|2238.21|35
1643372710000|2022-01-28 12:25:10|2239.21|2238.71|2239.21|2238.71|2239.33|2238.83|2238.96|2238.46|39
1643372720000|2022-01-28 12:25:20|2239.08|2238.58|2238.46|2237.96|2239.46|2238.96|2238.46|2237.96|32
1643372730000|2022-01-28 12:25:30|2238.33|2237.83|2237.71|2237.21|2238.46|2237.96|2237.71|2237.21|92
1643372740000|2022-01-28 12:25:40|2237.83|2237.33|2237.46|2236.96|2237.96|2237.46|2237.46|2236.96|23
1643372750000|2022-01-28 12:25:50|2237.33|2236.83|2237.08|2236.58|2237.33|2236.83|2237.08|2236.58|55
1643372760000|2022-01-28 12:26:00|2236.96|2236.46|2237.21|2236.71|2237.21|2236.71|2236.83|2236.33|58
1643372770000|2022-01-28 12:26:10|2237.08|2236.58|2237.58|2237.08|2237.58|2237.08|2236.96|2236.46|81
1643372780000|2022-01-28 12:26:20|2237.71|2237.21|2237.96|2237.46|2237.96|2237.46|2237.46|2236.96|46
1643372790000|2022-01-28 12:26:30|2237.83|2237.33|2237.46|2236.96|2237.96|2237.46|2237.33|2236.83|21
1643372800000|2022-01-28 12:26:40|2237.58|2237.08|2238.33|2237.83|2238.46|2237.96|2237.46|2236.96|112
1643372810000|2022-01-28 12:26:50|2238.46|2237.96|2238.33|2237.83|2238.46|2237.96|2238.08|2237.58|69
1643372820000|2022-01-28 12:27:00|2238.46|2237.96|2238.08|2237.58|2238.46|2237.96|2237.96|2237.46|16
1643372830000|2022-01-28 12:27:10|2238.21|2237.71|2238.71|2238.21|2238.71|2238.21|2238.08|2237.58|75
1643372840000|2022-01-28 12:27:20|2238.58|2238.08|2238.96|2238.46|2238.96|2238.46|2238.33|2237.83|26
1643372850000|2022-01-28 12:27:30|2238.83|2238.33|2238.96|2238.46|2238.96|2238.46|2238.71|2238.21|23
1643372860000|2022-01-28 12:27:40|2239.21|2238.71|2239.21|2238.71|2239.21|2238.71|2238.96|2238.46|49
1643372870000|2022-01-28 12:27:50|2239.08|2238.58|2239.33|2238.83|2239.83|2239.33|2239.08|2238.58|34
1643372880000|2022-01-28 12:28:00|2239.21|2238.71|2238.96|2238.46|2239.21|2238.71|2238.71|2238.21|17
1643372890000|2022-01-28 12:28:10|2239.08|2238.58|2238.96|2238.46|2239.21|2238.71|2238.96|2238.46|31
1643372900000|2022-01-28 12:28:20|2239.08|2238.58|2238.96|2238.46|2239.21|2238.71|2238.46|2237.96|21
1643372910000|2022-01-28 12:28:30|2238.71|2238.21|2238.71|2238.21|2238.83|2238.33|2238.58|2238.08|35
1643372920000|2022-01-28 12:28:40|2238.83|2238.33|2239.46|2238.96|2239.46|2238.96|2238.71|2238.21|30
1643372930000|2022-01-28 12:28:50|2239.58|2239.08|2239.71|2239.21|2239.71|2239.21|2239.46|2238.96|7
1643372940000|2022-01-28 12:29:00|2239.58|2239.08|2239.08|2238.58|2239.58|2239.08|2238.71|2238.21|30
1643372950000|2022-01-28 12:29:10|2238.96|2238.46|2238.71|2238.21|2239.21|2238.71|2238.71|2238.21|21
1643372960000|2022-01-28 12:29:20|2238.83|2238.33|2238.83|2238.33|2238.96|2238.46|2238.21|2237.71|30
1643372970000|2022-01-28 12:29:30|2238.96|2238.46|2238.83|2238.33|2238.96|2238.46|2238.58|2238.08|5
1643372980000|2022-01-28 12:29:40|2238.96|2238.46|2239.21|2238.71|2239.21|2238.71|2238.46|2237.96|24
1643372990000|2022-01-28 12:29:50|2239.08|2238.58|2238.71|2238.21|2239.33|2238.83|2238.58|2238.08|15
1643373000000|2022-01-28 12:30:00|2238.83|2238.33|2239.46|2238.96|2239.46|2238.96|2238.46|2237.96|36
1643373010000|2022-01-28 12:30:10|2239.33|2238.83|2239.08|2238.58|2239.33|2238.83|2238.96|2238.46|15
1643373020000|2022-01-28 12:30:20|2238.96|2238.46|2239.71|2239.21|2239.83|2239.33|2238.96|2238.46|12
1643373030000|2022-01-28 12:30:30|2239.83|2239.33|2239.71|2239.21|2240.21|2239.71|2239.71|2239.21|22
1643373040000|2022-01-28 12:30:40|2239.83|2239.33|2239.83|2239.33|2240.21|2239.71|2239.71|2239.21|30
1643373050000|2022-01-28 12:30:50|2239.71|2239.21|2239.46|2238.96|2239.71|2239.21|2239.46|2238.96|12
1643373060000|2022-01-28 12:31:00|2239.58|2239.08|2239.21|2238.71|2239.71|2239.21|2238.96|2238.46|13
1643373070000|2022-01-28 12:31:10|2239.46|2238.96|2239.08|2238.58|2239.46|2238.96|2239.08|2238.58|6
1643373080000|2022-01-28 12:31:20|2238.96|2238.46|2239.46|2238.96|2239.71|2239.21|2238.96|2238.46|28
1643373090000|2022-01-28 12:31:30|2239.71|2239.21|2239.46|2238.96|2239.71|2239.21|2239.08|2238.58|6
1643373100000|2022-01-28 12:31:40|2239.71|2239.21|2239.96|2239.46|2240.33|2239.83|2239.71|2239.21|21
1643373110000|2022-01-28 12:31:50|2239.71|2239.21|2239.71|2239.21|2239.96|2239.46|2239.46|2238.96|39
1643373120000|2022-01-28 12:32:00|2239.58|2239.08|2239.46|2238.96|2239.83|2239.33|2239.46|2238.96|7
1643373130000|2022-01-28 12:32:10|2239.71|2239.21|2239.71|2239.21|2239.71|2239.21|2239.46|2238.96|11
1643373140000|2022-01-28 12:32:20|2239.46|2238.96|2238.96|2238.46|2239.46|2238.96|2238.96|2238.46|18
1643373150000|2022-01-28 12:32:30|2238.83|2238.33|2239.21|2238.71|2239.46|2238.96|2238.83|2238.33|7
1643373160000|2022-01-28 12:32:40|2239.33|2238.83|2239.46|2238.96|2239.71|2239.21|2239.33|2238.83|17
1643373170000|2022-01-28 12:32:50|2239.58|2239.08|2239.71|2239.21|2239.96|2239.46|2239.58|2239.08|10
1643373180000|2022-01-28 12:33:00|2239.83|2239.33|2239.46|2238.96|2239.96|2239.46|2239.21|2238.71|23
1643373190000|2022-01-28 12:33:10|2239.33|2238.83|2239.08|2238.58|2239.46|2238.96|2238.96|2238.46|9
1643373200000|2022-01-28 12:33:20|2238.96|2238.46|2238.96|2238.46|2239.21|2238.71|2238.71|2238.21|6
1643373210000|2022-01-28 12:33:30|2238.83|2238.33|2238.71|2238.21|2239.21|2238.71|2238.71|2238.21|8
1643373220000|2022-01-28 12:33:40|2238.96|2238.46|2238.71|2238.21|2238.96|2238.46|2238.71|2238.21|5
1643373230000|2022-01-28 12:33:50|2238.46|2237.96|2238.96|2238.46|2238.96|2238.46|2238.46|2237.96|16
1643373240000|2022-01-28 12:34:00|2239.21|2238.71|2239.21|2238.71|2239.46|2238.96|2239.21|2238.71|22
1643373250000|2022-01-28 12:34:10|2239.33|2238.83|2238.71|2238.21|2239.46|2238.96|2238.71|2238.21|11
1643373260000|2022-01-28 12:34:20|2238.83|2238.33|2238.71|2238.21|2239.08|2238.58|2238.71|2238.21|10
1643373270000|2022-01-28 12:34:30|2238.96|2238.46|2238.71|2238.21|2239.08|2238.58|2238.46|2237.96|13
1643373280000|2022-01-28 12:34:40|2238.83|2238.33|2238.71|2238.21|2238.96|2238.46|2238.58|2238.08|10
1643373290000|2022-01-28 12:34:50|2238.83|2238.33|2238.08|2237.58|2238.83|2238.33|2238.08|2237.58|21
1643373300000|2022-01-28 12:35:00|2238.21|2237.71|2238.08|2237.58|2238.21|2237.71|2237.96|2237.46|6
1643373310000|2022-01-28 12:35:10|2237.96|2237.46|2238.46|2237.96|2238.46|2237.96|2237.96|2237.46|31
1643373320000|2022-01-28 12:35:20|2238.33|2237.83|2238.21|2237.71|2238.46|2237.96|2237.96|2237.46|19
1643373330000|2022-01-28 12:35:30|2238.08|2237.58|2237.21|2236.71|2238.08|2237.58|2237.08|2236.58|33
1643373340000|2022-01-28 12:35:40|2237.33|2236.83|2237.46|2236.96|2237.46|2236.96|2237.33|2236.83|10
1643373350000|2022-01-28 12:35:50|2237.58|2237.08|2237.46|2236.96|2237.71|2237.21|2237.46|2236.96|25
1643373360000|2022-01-28 12:36:00|2237.58|2237.08|2236.96|2236.46|2237.58|2237.08|2236.96|2236.46|19
1643373370000|2022-01-28 12:36:10|2236.71|2236.21|2236.96|2236.46|2237.21|2236.71|2236.71|2236.21|62
1643373380000|2022-01-28 12:36:20|2237.08|2236.58|2236.96|2236.46|2237.08|2236.58|2236.71|2236.21|33
1643373390000|2022-01-28 12:36:30|2236.83|2236.33|2236.71|2236.21|2236.83|2236.33|2236.46|2235.96|29
1643373400000|2022-01-28 12:36:40|2236.58|2236.08|2236.96|2236.46|2237.08|2236.58|2236.46|2235.96|39
1643373410000|2022-01-28 12:36:50|2237.08|2236.58|2236.71|2236.21|2237.21|2236.71|2236.58|2236.08|17
1643373420000|2022-01-28 12:37:00|2236.46|2235.96|2235.71|2235.21|2236.46|2235.96|2235.71|2235.21|21
1643373430000|2022-01-28 12:37:10|2235.58|2235.08|2235.46|2234.96|2235.71|2235.21|2235.33|2234.83|19
1643373440000|2022-01-28 12:37:20|2235.71|2235.21|2235.21|2234.71|2235.71|2235.21|2235.21|2234.71|16
1643373450000|2022-01-28 12:37:30|2235.08|2234.58|2234.96|2234.46|2235.21|2234.71|2234.71|2234.21|21
1643373460000|2022-01-28 12:37:40|2234.83|2234.33|2234.46|2233.96|2234.83|2234.33|2234.21|2233.71|84
1643373470000|2022-01-28 12:37:50|2234.71|2234.21|2234.71|2234.21|2234.83|2234.33|2234.33|2233.83|70
1643373480000|2022-01-28 12:38:00|2234.83|2234.33|2235.08|2234.58|2235.21|2234.71|2234.71|2234.21|59
1643373490000|2022-01-28 12:38:10|2234.96|2234.46|2234.96|2234.46|2235.21|2234.71|2234.83|2234.33|10
1643373500000|2022-01-28 12:38:20|2234.83|2234.33|2235.08|2234.58|2235.08|2234.58|2234.58|2234.08|14
1643373510000|2022-01-28 12:38:30|2234.96|2234.46|2235.58|2235.08|2235.96|2235.46|2234.96|2234.46|27
1643373520000|2022-01-28 12:38:40|2235.46|2234.96|2235.08|2234.58|2235.58|2235.08|2235.08|2234.58|13
1643373530000|2022-01-28 12:38:50|2234.96|2234.46|2235.21|2234.71|2235.21|2234.71|2234.96|2234.46|62
1643373540000|2022-01-28 12:39:00|2235.08|2234.58|2234.96|2234.46|2235.21|2234.71|2234.46|2233.96|47
1643373550000|2022-01-28 12:39:10|2234.83|2234.33|2234.96|2234.46|2234.96|2234.46|2234.71|2234.21|3
1643373560000|2022-01-28 12:39:20|2234.83|2234.33|2234.58|2234.08|2234.83|2234.33|2234.46|2233.96|10
1643373570000|2022-01-28 12:39:30|2234.46|2233.96|2234.71|2234.21|2234.96|2234.46|2234.46|2233.96|9
1643373580000|2022-01-28 12:39:40|2234.58|2234.08|2234.21|2233.71|2234.58|2234.08|2234.21|2233.71|35
1643373590000|2022-01-28 12:39:50|2234.33|2233.83|2234.21|2233.71|2234.58|2234.08|2234.21|2233.71|21
1643373600000|2022-01-28 12:40:00|2234.34|2233.84|2234.96|2234.46|2234.96|2234.46|2234.34|2233.84|57
1643373610000|2022-01-28 12:40:10|2234.84|2234.34|2234.09|2233.59|2234.96|2234.46|2234.09|2233.59|31
1643373620000|2022-01-28 12:40:20|2234.21|2233.71|2234.09|2233.59|2234.34|2233.84|2233.84|2233.34|41
1643373630000|2022-01-28 12:40:30|2233.96|2233.46|2234.34|2233.84|2234.59|2234.09|2233.84|2233.34|26
1643373640000|2022-01-28 12:40:40|2234.84|2234.34|2234.84|2234.34|2234.84|2234.34|2234.34|2233.84|128
1643373650000|2022-01-28 12:40:50|2234.71|2234.21|2235.09|2234.59|2235.09|2234.59|2234.59|2234.09|47
1643373660000|2022-01-28 12:41:00|2234.96|2234.46|2235.09|2234.59|2235.09|2234.59|2234.59|2234.09|30
1643373670000|2022-01-28 12:41:10|2234.96|2234.46|2234.71|2234.21|2234.96|2234.46|2234.34|2233.84|21
1643373680000|2022-01-28 12:41:20|2234.59|2234.09|2234.34|2233.84|2234.84|2234.34|2234.09|2233.59|26
1643373690000|2022-01-28 12:41:30|2234.21|2233.71|2234.84|2234.34|2234.84|2234.34|2234.21|2233.71|28
1643373700000|2022-01-28 12:41:40|2234.71|2234.21|2234.96|2234.46|2235.09|2234.59|2234.59|2234.09|7
1643373710000|2022-01-28 12:41:50|2235.09|2234.59|2234.34|2233.84|2235.09|2234.59|2234.34|2233.84|46
1643373720000|2022-01-28 12:42:00|2234.46|2233.96|2234.59|2234.09|2234.59|2234.09|2234.34|2233.84|7
1643373730000|2022-01-28 12:42:10|2234.34|2233.84|2234.34|2233.84|2234.59|2234.09|2234.34|2233.84|44
1643373740000|2022-01-28 12:42:20|2234.46|2233.96|2234.09|2233.59|2234.46|2233.96|2233.96|2233.46|27
1643373750000|2022-01-28 12:42:30|2234.21|2233.71|2233.84|2233.34|2234.21|2233.71|2233.59|2233.09|23
1643373760000|2022-01-28 12:42:40|2233.96|2233.46|2234.09|2233.59|2234.09|2233.59|2233.84|2233.34|10
1643373770000|2022-01-28 12:42:50|2234.34|2233.84|2234.09|2233.59|2234.34|2233.84|2234.09|2233.59|32
1643373780000|2022-01-28 12:43:00|2234.21|2233.71|2234.34|2233.84|2234.34|2233.84|2233.84|2233.34|20
1643373790000|2022-01-28 12:43:10|2234.21|2233.71|2234.09|2233.59|2234.21|2233.71|2233.71|2233.21|52
1643373800000|2022-01-28 12:43:20|2233.84|2233.34|2233.84|2233.34|2233.84|2233.34|2233.59|2233.09|9
1643373810000|2022-01-28 12:43:30|2233.71|2233.21|2233.46|2232.96|2233.84|2233.34|2233.34|2232.84|8
1643373820000|2022-01-28 12:43:40|2233.59|2233.09|2233.59|2233.09|2233.84|2233.34|2233.59|2233.09|39
1643373830000|2022-01-28 12:43:50|2233.46|2232.96|2233.09|2232.59|2233.59|2233.09|2232.84|2232.34|51
1643373840000|2022-01-28 12:44:00|2233.21|2232.71|2232.84|2232.34|2233.34|2232.84|2232.84|2232.34|22
1643373850000|2022-01-28 12:44:10|2232.71|2232.21|2233.09|2232.59|2233.09|2232.59|2232.59|2232.09|54
1643373860000|2022-01-28 12:44:20|2232.96|2232.46|2233.34|2232.84|2233.34|2232.84|2232.84|2232.34|25
1643373870000|2022-01-28 12:44:30|2233.46|2232.96|2233.34|2232.84|2233.71|2233.21|2233.34|2232.84|89
1643373880000|2022-01-28 12:44:40|2233.21|2232.71|2232.84|2232.34|2233.21|2232.71|2232.71|2232.21|9
1643373890000|2022-01-28 12:44:50|2232.71|2232.21|2232.59|2232.09|2232.84|2232.34|2232.59|2232.09|44
1643373900000|2022-01-28 12:45:00|2232.71|2232.21|2232.59|2232.09|2232.84|2232.34|2232.34|2231.84|22
1643373910000|2022-01-28 12:45:10|2232.84|2232.34|2232.71|2232.21|2232.84|2232.34|2232.59|2232.09|31
1643373920000|2022-01-28 12:45:20|2232.59|2232.09|2232.59|2232.09|2232.59|2232.09|2232.09|2231.59|22
1643373930000|2022-01-28 12:45:30|2232.46|2231.96|2232.96|2232.46|2233.09|2232.59|2232.46|2231.96|45
1643373940000|2022-01-28 12:45:40|2232.84|2232.34|2233.34|2232.84|2233.34|2232.84|2232.84|2232.34|58
1643373950000|2022-01-28 12:45:50|2233.59|2233.09|2233.84|2233.34|2233.84|2233.34|2233.34|2232.84|76
1643373960000|2022-01-28 12:46:00|2233.59|2233.09|2233.59|2233.09|2233.71|2233.21|2233.46|2232.96|69
1643373970000|2022-01-28 12:46:10|2233.71|2233.21|2233.59|2233.09|2233.71|2233.21|2233.46|2232.96|117
1643373980000|2022-01-28 12:46:20|2233.84|2233.34|2233.84|2233.34|2233.96|2233.46|2233.84|2233.34|32
1643373990000|2022-01-28 12:46:30|2233.96|2233.46|2233.59|2233.09|2233.96|2233.46|2233.59|2233.09|15
1643374000000|2022-01-28 12:46:40|2233.46|2232.96|2233.71|2233.21|2233.71|2233.21|2233.46|2232.96|75
1643374010000|2022-01-28 12:46:50|2233.84|2233.34|2233.59|2233.09|2233.96|2233.46|2233.59|2233.09|10
1643374020000|2022-01-28 12:47:00|2233.71|2233.21|2233.71|2233.21|2233.71|2233.21|2233.59|2233.09|26
1643374030000|2022-01-28 12:47:10|2233.59|2233.09|2233.59|2233.09|2233.59|2233.09|2233.46|2232.96|109
1643374040000|2022-01-28 12:47:20|2233.46|2232.96|2233.34|2232.84|2233.59|2233.09|2233.34|2232.84|226
1643374050000|2022-01-28 12:47:30|2233.21|2232.71|2233.46|2232.96|2233.59|2233.09|2233.21|2232.71|81
1643374060000|2022-01-28 12:47:40|2233.59|2233.09|2234.34|2233.84|2234.34|2233.84|2233.59|2233.09|111
1643374070000|2022-01-28 12:47:50|2234.21|2233.71|2233.84|2233.34|2234.34|2233.84|2233.84|2233.34|103
1643374080000|2022-01-28 12:48:00|2234.09|2233.59|2234.21|2233.71|2234.34|2233.84|2234.09|2233.59|48
1643374090000|2022-01-28 12:48:10|2234.09|2233.59|2234.59|2234.09|2234.59|2234.09|2234.09|2233.59|39
1643374100000|2022-01-28 12:48:20|2234.46|2233.96|2234.59|2234.09|2234.84|2234.34|2234.09|2233.59|57
1643374110000|2022-01-28 12:48:30|2234.71|2234.21|2234.59|2234.09|2234.84|2234.34|2234.59|2234.09|20
1643374120000|2022-01-28 12:48:40|2234.84|2234.34|2234.84|2234.34|2234.84|2234.34|2234.34|2233.84|72
1643374130000|2022-01-28 12:48:50|2234.71|2234.21|2234.84|2234.34|2234.84|2234.34|2234.59|2234.09|24
1643374140000|2022-01-28 12:49:00|2234.71|2234.21|2234.59|2234.09|2234.84|2234.34|2234.59|2234.09|44
1643374150000|2022-01-28 12:49:10|2234.34|2233.84|2234.84|2234.34|2234.84|2234.34|2234.34|2233.84|54
1643374160000|2022-01-28 12:49:20|2235.09|2234.59|2235.09|2234.59|2235.09|2234.59|2234.59|2234.09|99
1643374170000|2022-01-28 12:49:30|2235.34|2234.84|2235.09|2234.59|2235.46|2234.96|2235.09|2234.59|385
1643374180000|2022-01-28 12:49:40|2235.21|2234.71|2235.09|2234.59|2235.34|2234.84|2235.09|2234.59|20
1643374190000|2022-01-28 12:49:50|2235.21|2234.71|2235.09|2234.59|2235.34|2234.84|2235.09|2234.59|28
1643374200000|2022-01-28 12:50:00|2235.34|2234.84|2234.71|2234.21|2235.34|2234.84|2234.59|2234.09|20
1643374210000|2022-01-28 12:50:10|2234.84|2234.34|2234.84|2234.34|2234.84|2234.34|2234.34|2233.84|37
1643374220000|2022-01-28 12:50:20|2234.71|2234.21|2234.59|2234.09|2234.96|2234.46|2234.59|2234.09|17
1643374230000|2022-01-28 12:50:30|2234.71|2234.21|2235.09|2234.59|2235.09|2234.59|2234.59|2234.09|19
1643374240000|2022-01-28 12:50:40|2235.34|2234.84|2234.59|2234.09|2235.34|2234.84|2234.59|2234.09|19
1643374250000|2022-01-28 12:50:50|2234.46|2233.96|2234.84|2234.34|2234.84|2234.34|2234.34|2233.84|7
1643374260000|2022-01-28 12:51:00|2234.71|2234.21|2234.21|2233.71|2234.84|2234.34|2233.84|2233.34|35
1643374270000|2022-01-28 12:51:10|2234.09|2233.59|2234.34|2233.84|2234.34|2233.84|2234.09|2233.59|10
1643374280000|2022-01-28 12:51:20|2234.59|2234.09|2234.34|2233.84|2234.59|2234.09|2234.34|2233.84|33
1643374290000|2022-01-28 12:51:30|2234.46|2233.96|2234.09|2233.59|2234.59|2234.09|2234.09|2233.59|20
1643374300000|2022-01-28 12:51:40|2234.21|2233.71|2235.09|2234.59|2235.09|2234.59|2234.09|2233.59|59
1643374310000|2022-01-28 12:51:50|2234.96|2234.46|2234.96|2234.46|2235.09|2234.59|2234.84|2234.34|11
1643374320000|2022-01-28 12:52:00|2235.09|2234.59|2234.34|2233.84|2235.09|2234.59|2234.34|2233.84|32
1643374330000|2022-01-28 12:52:10|2234.21|2233.71|2234.09|2233.59|2234.21|2233.71|2233.96|2233.46|53
1643374340000|2022-01-28 12:52:20|2233.96|2233.46|2234.09|2233.59|2234.34|2233.84|2233.96|2233.46|15
1643374350000|2022-01-28 12:52:30|2234.21|2233.71|2233.84|2233.34|2234.21|2233.71|2233.71|2233.21|28
1643374360000|2022-01-28 12:52:40|2233.96|2233.46|2234.09|2233.59|2234.09|2233.59|2233.84|2233.34|31
1643374370000|2022-01-28 12:52:50|2233.84|2233.34|2233.34|2232.84|2233.84|2233.34|2233.34|2232.84|35
1643374380000|2022-01-28 12:53:00|2233.46|2232.96|2233.59|2233.09|2233.59|2233.09|2233.34|2232.84|10
1643374390000|2022-01-28 12:53:10|2233.46|2232.96|2233.34|2232.84|2233.59|2233.09|2233.34|2232.84|27
1643374400000|2022-01-28 12:53:20|2233.46|2232.96|2233.71|2233.21|2233.84|2233.34|2233.46|2232.96|18
1643374410000|2022-01-28 12:53:30|2233.59|2233.09|2234.09|2233.59|2234.09|2233.59|2233.59|2233.09|14
1643374420000|2022-01-28 12:53:40|2234.34|2233.84|2234.84|2234.34|2234.84|2234.34|2234.09|2233.59|63
1643374430000|2022-01-28 12:53:50|2234.96|2234.46|2235.09|2234.59|2235.34|2234.84|2234.59|2234.09|43
1643374440000|2022-01-28 12:54:00|2234.84|2234.34|2234.59|2234.09|2235.34|2234.84|2234.59|2234.09|22
1643374450000|2022-01-28 12:54:10|2234.71|2234.21|2234.71|2234.21|2234.71|2234.21|2234.46|2233.96|22
1643374460000|2022-01-28 12:54:20|2234.84|2234.34|2234.59|2234.09|2234.84|2234.34|2234.34|2233.84|11
1643374470000|2022-01-28 12:54:30|2234.46|2233.96|2234.34|2233.84|2234.46|2233.96|2234.09|2233.59|14
1643374480000|2022-01-28 12:54:40|2234.09|2233.59|2234.09|2233.59|2234.21|2233.71|2233.84|2233.34|112
1643374490000|2022-01-28 12:54:50|2234.21|2233.71|2234.09|2233.59|2234.21|2233.71|2234.09|2233.59|63
1643374500000|2022-01-28 12:55:00|2233.96|2233.46|2234.09|2233.59|2234.59|2234.09|2233.84|2233.34|140
1643374510000|2022-01-28 12:55:10|2233.96|2233.46|2233.59|2233.09|2234.21|2233.71|2233.59|2233.09|30
1643374520000|2022-01-28 12:55:20|2233.71|2233.21|2233.84|2233.34|2233.84|2233.34|2233.59|2233.09|150
1643374530000|2022-01-28 12:55:30|2233.71|2233.21|2233.09|2232.59|2233.84|2233.34|2233.09|2232.59|41
1643374540000|2022-01-28 12:55:40|2233.34|2232.84|2233.84|2233.34|2233.84|2233.34|2233.34|2232.84|75
1643374550000|2022-01-28 12:55:50|2234.09|2233.59|2234.09|2233.59|2234.09|2233.59|2233.59|2233.09|80
1643374560000|2022-01-28 12:56:00|2234.34|2233.84|2234.34|2233.84|2234.71|2234.21|2234.34|2233.84|55
1643374570000|2022-01-28 12:56:10|2234.46|2233.96|2234.71|2234.21|2234.84|2234.34|2234.46|2233.96|27
1643374580000|2022-01-28 12:56:20|2234.59|2234.09|2235.09|2234.59|2235.59|2235.09|2234.59|2234.09|34
1643374590000|2022-01-28 12:56:30|2234.84|2234.34|2235.09|2234.59|2235.09|2234.59|2234.59|2234.09|63
1643374600000|2022-01-28 12:56:40|2235.21|2234.71|2235.84|2235.34|2235.84|2235.34|2235.21|2234.71|38
1643374610000|2022-01-28 12:56:50|2235.71|2235.21|2235.34|2234.84|2235.84|2235.34|2235.21|2234.71|32
1643374620000|2022-01-28 12:57:00|2235.21|2234.71|2235.84|2235.34|2235.84|2235.34|2235.09|2234.59|8
1643374630000|2022-01-28 12:57:10|2235.71|2235.21|2235.71|2235.21|2236.09|2235.59|2235.46|2234.96|47
1643374640000|2022-01-28 12:57:20|2235.84|2235.34|2235.34|2234.84|2236.09|2235.59|2235.34|2234.84|34
1643374650000|2022-01-28 12:57:30|2235.46|2234.96|2235.84|2235.34|2235.84|2235.34|2235.34|2234.84|9
1643374660000|2022-01-28 12:57:40|2235.59|2235.09|2234.59|2234.09|2235.59|2235.09|2234.59|2234.09|53
1643374670000|2022-01-28 12:57:50|2234.71|2234.21|2235.34|2234.84|2235.34|2234.84|2234.59|2234.09|34
1643374680000|2022-01-28 12:58:00|2235.59|2235.09|2235.84|2235.34|2235.84|2235.34|2235.59|2235.09|20
1643374690000|2022-01-28 12:58:10|2235.71|2235.21|2235.84|2235.34|2235.84|2235.34|2235.59|2235.09|46
1643374700000|2022-01-28 12:58:20|2235.96|2235.46|2236.34|2235.84|2236.59|2236.09|2235.84|2235.34|72
1643374710000|2022-01-28 12:58:30|2236.46|2235.96|2236.59|2236.09|2236.59|2236.09|2236.34|2235.84|10
1643374720000|2022-01-28 12:58:40|2236.84|2236.34|2236.84|2236.34|2236.84|2236.34|2236.71|2236.21|47
1643374730000|2022-01-28 12:58:50|2236.71|2236.21|2236.84|2236.34|2236.84|2236.34|2236.59|2236.09|101
1643374740000|2022-01-28 12:59:00|2236.71|2236.21|2236.84|2236.34|2236.96|2236.46|2236.71|2236.21|5
1643374750000|2022-01-28 12:59:10|2236.96|2236.46|2236.34|2235.84|2237.09|2236.59|2236.34|2235.84|12
1643374760000|2022-01-28 12:59:20|2236.46|2235.96|2236.46|2235.96|2236.59|2236.09|2236.34|2235.84|20
1643374770000|2022-01-28 12:59:30|2236.34|2235.84|2236.09|2235.59|2236.46|2235.96|2235.96|2235.46|25
1643374780000|2022-01-28 12:59:40|2236.21|2235.71|2236.34|2235.84|2236.59|2236.09|2236.09|2235.59|16
1643374790000|2022-01-28 12:59:50|2236.46|2235.96|2236.46|2235.96|2236.59|2236.09|2236.34|2235.84|4
1643374800000|2022-01-28 13:00:00|2236.59|2236.09|2235.84|2235.34|2237.09|2236.59|2235.84|2235.34|56
1643374810000|2022-01-28 13:00:10|2235.59|2235.09|2236.09|2235.59|2236.09|2235.59|2235.59|2235.09|21
1643374820000|2022-01-28 13:00:20|2236.21|2235.71|2236.34|2235.84|2236.84|2236.34|2236.09|2235.59|24
1643374830000|2022-01-28 13:00:30|2236.46|2235.96|2235.59|2235.09|2236.46|2235.96|2235.34|2234.84|39
1643374840000|2022-01-28 13:00:40|2235.84|2235.34|2235.59|2235.09|2235.96|2235.46|2235.59|2235.09|7
1643374850000|2022-01-28 13:00:50|2235.71|2235.21|2236.09|2235.59|2236.34|2235.84|2235.59|2235.09|4
1643374860000|2022-01-28 13:01:00|2235.84|2235.34|2236.09|2235.59|2236.09|2235.59|2235.84|2235.34|14
1643374870000|2022-01-28 13:01:10|2235.96|2235.46|2235.34|2234.84|2236.09|2235.59|2235.09|2234.59|24
1643374880000|2022-01-28 13:01:20|2235.59|2235.09|2235.59|2235.09|2235.71|2235.21|2235.34|2234.84|23
1643374890000|2022-01-28 13:01:30|2235.46|2234.96|2236.84|2236.34|2236.84|2236.34|2235.46|2234.96|47
1643374900000|2022-01-28 13:01:40|2236.96|2236.46|2236.84|2236.34|2237.09|2236.59|2236.71|2236.21|29
1643374910000|2022-01-28 13:01:50|2236.96|2236.46|2237.09|2236.59|2237.09|2236.59|2236.84|2236.34|26
1643374920000|2022-01-28 13:02:00|2236.84|2236.34|2236.84|2236.34|2237.34|2236.84|2236.84|2236.34|26
1643374930000|2022-01-28 13:02:10|2236.96|2236.46|2237.34|2236.84|2237.34|2236.84|2236.84|2236.34|6
1643374940000|2022-01-28 13:02:20|2237.21|2236.71|2237.09|2236.59|2237.59|2237.09|2236.84|2236.34|36
1643374950000|2022-01-28 13:02:30|2237.21|2236.71|2237.09|2236.59|2237.34|2236.84|2237.09|2236.59|41
1643374960000|2022-01-28 13:02:40|2237.21|2236.71|2237.59|2237.09|2237.59|2237.09|2237.09|2236.59|29
1643374970000|2022-01-28 13:02:50|2237.46|2236.96|2237.34|2236.84|2237.59|2237.09|2237.09|2236.59|20
1643374980000|2022-01-28 13:03:00|2237.59|2237.09|2238.09|2237.59|2238.09|2237.59|2237.59|2237.09|48
1643374990000|2022-01-28 13:03:10|2238.34|2237.84|2237.84|2237.34|2238.34|2237.84|2237.71|2237.21|40
1643375000000|2022-01-28 13:03:20|2237.96|2237.46|2238.09|2237.59|2238.59|2238.09|2237.84|2237.34|63
1643375010000|2022-01-28 13:03:30|2238.21|2237.71|2238.34|2237.84|2238.34|2237.84|2237.84|2237.34|32
1643375020000|2022-01-28 13:03:40|2238.09|2237.59|2238.34|2237.84|2238.34|2237.84|2237.84|2237.34|24
1643375030000|2022-01-28 13:03:50|2238.21|2237.71|2238.21|2237.71|2238.34|2237.84|2237.84|2237.34|47
1643375040000|2022-01-28 13:04:00|2238.09|2237.59|2237.84|2237.34|2238.34|2237.84|2237.59|2237.09|19
1643375050000|2022-01-28 13:04:10|2238.09|2237.59|2238.09|2237.59|2238.34|2237.84|2238.09|2237.59|63
1643375060000|2022-01-28 13:04:20|2237.96|2237.46|2238.34|2237.84|2238.34|2237.84|2237.84|2237.34|10
1643375070000|2022-01-28 13:04:30|2238.21|2237.71|2238.84|2238.34|2238.84|2238.34|2238.09|2237.59|36
1643375080000|2022-01-28 13:04:40|2238.71|2238.21|2238.71|2238.21|2238.84|2238.34|2238.59|2238.09|32
1643375090000|2022-01-28 13:04:50|2238.84|2238.34|2238.71|2238.21|2238.84|2238.34|2238.46|2237.96|23
1643375100000|2022-01-28 13:05:00|2238.84|2238.34|2238.59|2238.09|2238.84|2238.34|2238.34|2237.84|67
1643375110000|2022-01-28 13:05:10|2238.34|2237.84|2238.59|2238.09|2238.59|2238.09|2238.34|2237.84|36
1643375120000|2022-01-28 13:05:20|2238.34|2237.84|2238.59|2238.09|2238.84|2238.34|2238.34|2237.84|20
1643375130000|2022-01-28 13:05:30|2238.71|2238.21|2238.59|2238.09|2238.84|2238.34|2238.59|2238.09|36
1643375140000|2022-01-28 13:05:40|2238.34|2237.84|2237.84|2237.34|2238.46|2237.96|2237.84|2237.34|26
1643375150000|2022-01-28 13:05:50|2237.59|2237.09|2237.46|2236.96|2237.84|2237.34|2237.34|2236.84|23
1643375160000|2022-01-28 13:06:00|2237.59|2237.09|2238.09|2237.59|2238.09|2237.59|2237.59|2237.09|48
1643375170000|2022-01-28 13:06:10|2237.96|2237.46|2237.84|2237.34|2238.09|2237.59|2237.84|2237.34|123
1643375180000|2022-01-28 13:06:20|2237.96|2237.46|2237.84|2237.34|2238.34|2237.84|2237.84|2237.34|40
1643375190000|2022-01-28 13:06:30|2237.96|2237.46|2238.59|2238.09|2238.59|2238.09|2237.96|2237.46|138
1643375200000|2022-01-28 13:06:40|2238.84|2238.34|2238.84|2238.34|2238.84|2238.34|2238.59|2238.09|91
1643375210000|2022-01-28 13:06:50|2238.96|2238.46|2239.09|2238.59|2239.34|2238.84|2238.96|2238.46|25
1643375220000|2022-01-28 13:07:00|2239.21|2238.71|2239.34|2238.84|2239.34|2238.84|2239.09|2238.59|4
1643375230000|2022-01-28 13:07:10|2239.09|2238.59|2239.09|2238.59|2239.21|2238.71|2239.09|2238.59|26
1643375240000|2022-01-28 13:07:20|2239.21|2238.71|2239.34|2238.84|2239.59|2239.09|2239.09|2238.59|41
1643375250000|2022-01-28 13:07:30|2239.46|2238.96|2239.59|2239.09|2239.71|2239.21|2239.46|2238.96|26
1643375260000|2022-01-28 13:07:40|2239.46|2238.96|2238.84|2238.34|2239.46|2238.96|2238.71|2238.21|124
1643375270000|2022-01-28 13:07:50|2238.71|2238.21|2239.09|2238.59|2239.09|2238.59|2238.34|2237.84|162
1643375280000|2022-01-28 13:08:00|2238.96|2238.46|2238.59|2238.09|2238.96|2238.46|2238.09|2237.59|143
1643375290000|2022-01-28 13:08:10|2238.46|2237.96|2238.59|2238.09|2238.84|2238.34|2238.34|2237.84|28
1643375300000|2022-01-28 13:08:20|2238.71|2238.21|2239.34|2238.84|2239.59|2239.09|2238.71|2238.21|74
1643375310000|2022-01-28 13:08:30|2239.46|2238.96|2239.59|2239.09|2239.59|2239.09|2239.34|2238.84|23
1643375320000|2022-01-28 13:08:40|2239.84|2239.34|2238.84|2238.34|2239.84|2239.34|2238.84|2238.34|32
1643375330000|2022-01-28 13:08:50|2238.59|2238.09|2238.84|2238.34|2239.09|2238.59|2238.59|2238.09|40
1643375340000|2022-01-28 13:09:00|2239.09|2238.59|2239.09|2238.59|2239.21|2238.71|2238.84|2238.34|47
1643375350000|2022-01-28 13:09:10|2239.34|2238.84|2239.21|2238.71|2239.34|2238.84|2239.09|2238.59|53
1643375360000|2022-01-28 13:09:20|2239.09|2238.59|2239.59|2239.09|2239.59|2239.09|2238.84|2238.34|103
1643375370000|2022-01-28 13:09:30|2239.46|2238.96|2238.96|2238.46|2239.59|2239.09|2238.96|2238.46|17
1643375380000|2022-01-28 13:09:40|2238.84|2238.34|2239.59|2239.09|2239.59|2239.09|2238.84|2238.34|48
1643375390000|2022-01-28 13:09:50|2239.46|2238.96|2239.34|2238.84|2239.96|2239.46|2239.34|2238.84|65
1643375400000|2022-01-28 13:10:00|2239.09|2238.59|2239.09|2238.59|2239.34|2238.84|2238.84|2238.34|50
1643375410000|2022-01-28 13:10:10|2238.96|2238.46|2238.59|2238.09|2239.09|2238.59|2238.59|2238.09|62
1643375420000|2022-01-28 13:10:20|2238.46|2237.96|2238.59|2238.09|2238.71|2238.21|2238.46|2237.96|2
1643375430000|2022-01-28 13:10:30|2238.84|2238.34|2238.96|2238.46|2239.09|2238.59|2238.84|2238.34|68
1643375440000|2022-01-28 13:10:40|2238.84|2238.34|2239.09|2238.59|2239.09|2238.59|2238.84|2238.34|7
1643375450000|2022-01-28 13:10:50|2239.21|2238.71|2239.34|2238.84|2239.34|2238.84|2239.09|2238.59|6
1643375460000|2022-01-28 13:11:00|2239.46|2238.96|2239.71|2239.21|2239.84|2239.34|2239.34|2238.84|38
1643375470000|2022-01-28 13:11:10|2239.59|2239.09|2239.96|2239.46|2239.96|2239.46|2239.59|2239.09|18
1643375480000|2022-01-28 13:11:20|2239.84|2239.34|2239.59|2239.09|2239.84|2239.34|2239.59|2239.09|44
1643375490000|2022-01-28 13:11:30|2239.71|2239.21|2240.09|2239.59|2240.09|2239.59|2239.59|2239.09|7
1643375500000|2022-01-28 13:11:40|2240.34|2239.84|2240.59|2240.09|2240.59|2240.09|2240.09|2239.59|37
1643375510000|2022-01-28 13:11:50|2240.71|2240.21|2241.09|2240.59|2241.09|2240.59|2240.59|2240.09|64
1643375520000|2022-01-28 13:12:00|2241.21|2240.71|2240.84|2240.34|2241.34|2240.84|2240.59|2240.09|43
1643375530000|2022-01-28 13:12:10|2241.09|2240.59|2240.84|2240.34|2241.09|2240.59|2240.84|2240.34|31
1643375540000|2022-01-28 13:12:20|2240.96|2240.46|2240.59|2240.09|2240.96|2240.46|2240.46|2239.96|32
1643375550000|2022-01-28 13:12:30|2240.34|2239.84|2240.21|2239.71|2240.34|2239.84|2240.09|2239.59|43
1643375560000|2022-01-28 13:12:40|2240.34|2239.84|2239.84|2239.34|2240.34|2239.84|2239.84|2239.34|31
1643375570000|2022-01-28 13:12:50|2239.59|2239.09|2240.34|2239.84|2240.34|2239.84|2239.59|2239.09|59
1643375580000|2022-01-28 13:13:00|2240.21|2239.71|2239.84|2239.34|2240.21|2239.71|2239.59|2239.09|26
1643375590000|2022-01-28 13:13:10|2240.09|2239.59|2240.09|2239.59|2240.21|2239.71|2239.96|2239.46|97
1643375600000|2022-01-28 13:13:20|2240.21|2239.71|2240.34|2239.84|2240.59|2240.09|2240.09|2239.59|49
1643375610000|2022-01-28 13:13:30|2240.46|2239.96|2240.34|2239.84|2240.59|2240.09|2240.34|2239.84|16
1643375620000|2022-01-28 13:13:40|2240.46|2239.96|2240.84|2240.34|2240.84|2240.34|2240.34|2239.84|7
1643375630000|2022-01-28 13:13:50|2240.71|2240.21|2240.84|2240.34|2240.96|2240.46|2240.59|2240.09|18
1643375640000|2022-01-28 13:14:00|2240.96|2240.46|2241.09|2240.59|2241.21|2240.71|2240.84|2240.34|41
1643375650000|2022-01-28 13:14:10|2241.21|2240.71|2240.84|2240.34|2241.21|2240.71|2240.59|2240.09|24
1643375660000|2022-01-28 13:14:20|2240.96|2240.46|2241.34|2240.84|2241.34|2240.84|2240.71|2240.21|7
1643375670000|2022-01-28 13:14:30|2241.09|2240.59|2241.71|2241.21|2241.71|2241.21|2241.09|2240.59|26
1643375680000|2022-01-28 13:14:40|2241.84|2241.34|2242.84|2242.34|2242.84|2242.34|2241.84|2241.34|189
1643375690000|2022-01-28 13:14:50|2242.96|2242.46|2243.34|2242.84|2243.34|2242.84|2242.84|2242.34|66
1643375700000|2022-01-28 13:15:00|2243.59|2243.09|2244.84|2244.34|2245.09|2244.59|2243.59|2243.09|278
1643375710000|2022-01-28 13:15:10|2244.96|2244.46|2245.46|2244.96|2245.59|2245.09|2244.84|2244.34|133
1643375720000|2022-01-28 13:15:20|2245.59|2245.09|2246.71|2246.21|2246.71|2246.21|2245.59|2245.09|279
1643375730000|2022-01-28 13:15:30|2246.84|2246.34|2247.59|2247.09|2247.59|2247.09|2246.84|2246.34|268
1643375740000|2022-01-28 13:15:40|2247.84|2247.34|2248.34|2247.84|2248.34|2247.84|2247.71|2247.21|61
1643375750000|2022-01-28 13:15:50|2248.21|2247.71|2247.84|2247.34|2248.34|2247.84|2247.59|2247.09|179
1643375760000|2022-01-28 13:16:00|2248.09|2247.59|2248.34|2247.84|2248.46|2247.96|2247.71|2247.21|141
1643375770000|2022-01-28 13:16:10|2248.46|2247.96|2249.46|2248.96|2249.46|2248.96|2248.34|2247.84|114
1643375780000|2022-01-28 13:16:20|2249.59|2249.09|2249.71|2249.21|2249.84|2249.34|2249.09|2248.59|196
1643375790000|2022-01-28 13:16:30|2249.84|2249.34|2250.59|2250.09|2250.59|2250.09|2249.84|2249.34|76
1643375800000|2022-01-28 13:16:40|2250.46|2249.96|2250.59|2250.09|2250.59|2250.09|2250.09|2249.59|87
1643375810000|2022-01-28 13:16:50|2250.34|2249.84|2250.84|2250.34|2251.21|2250.71|2250.09|2249.59|168
1643375820000|2022-01-28 13:17:00|2250.96|2250.46|2251.59|2251.09|2251.59|2251.09|2250.84|2250.34|99
1643375830000|2022-01-28 13:17:10|2251.71|2251.21|2251.59|2251.09|2251.84|2251.34|2251.09|2250.59|145
1643375840000|2022-01-28 13:17:20|2251.46|2250.96|2252.09|2251.59|2252.09|2251.59|2251.34|2250.84|66
1643375850000|2022-01-28 13:17:30|2251.96|2251.46|2251.84|2251.34|2252.34|2251.84|2251.59|2251.09|43
1643375860000|2022-01-28 13:17:40|2251.71|2251.21|2252.09|2251.59|2252.09|2251.59|2251.34|2250.84|45
1643375870000|2022-01-28 13:17:50|2251.96|2251.46|2251.34|2250.84|2252.09|2251.59|2250.59|2250.09|215
1643375880000|2022-01-28 13:18:00|2251.21|2250.71|2251.09|2250.59|2251.46|2250.96|2250.59|2250.09|83
1643375890000|2022-01-28 13:18:10|2251.34|2250.84|2250.09|2249.59|2251.34|2250.84|2250.09|2249.59|193
1643375900000|2022-01-28 13:18:20|2249.84|2249.34|2248.59|2248.09|2249.84|2249.34|2248.59|2248.09|147
1643375910000|2022-01-28 13:18:30|2248.71|2248.21|2249.09|2248.59|2249.09|2248.59|2248.71|2248.21|313
1643375920000|2022-01-28 13:18:40|2248.96|2248.46|2249.09|2248.59|2249.34|2248.84|2248.84|2248.34|18
1643375930000|2022-01-28 13:18:50|2249.21|2248.71|2249.09|2248.59|2249.34|2248.84|2248.59|2248.09|87
1643375940000|2022-01-28 13:19:00|2248.96|2248.46|2248.96|2248.46|2249.09|2248.59|2248.34|2247.84|44
1643375950000|2022-01-28 13:19:10|2248.84|2248.34|2249.09|2248.59|2249.34|2248.84|2248.84|2248.34|35
1643375960000|2022-01-28 13:19:20|2248.96|2248.46|2248.59|2248.09|2249.09|2248.59|2248.46|2247.96|37
1643375970000|2022-01-28 13:19:30|2248.46|2247.96|2248.84|2248.34|2248.96|2248.46|2248.21|2247.71|11
1643375980000|2022-01-28 13:19:40|2248.96|2248.46|2248.34|2247.84|2248.96|2248.46|2248.21|2247.71|34
1643375990000|2022-01-28 13:19:50|2248.46|2247.96|2248.34|2247.84|2248.46|2247.96|2248.21|2247.71|6
1643376000000|2022-01-28 13:20:00|2248.21|2247.71|2247.84|2247.34|2248.34|2247.84|2247.71|2247.21|54
1643376010000|2022-01-28 13:20:10|2247.71|2247.21|2246.84|2246.34|2247.71|2247.21|2246.84|2246.34|22
1643376020000|2022-01-28 13:20:20|2246.34|2245.84|2246.34|2245.84|2246.59|2246.09|2246.09|2245.59|30
1643376030000|2022-01-28 13:20:30|2246.46|2245.96|2246.09|2245.59|2246.84|2246.34|2246.09|2245.59|38
1643376040000|2022-01-28 13:20:40|2246.21|2245.71|2245.84|2245.34|2246.34|2245.84|2245.84|2245.34|16
1643376050000|2022-01-28 13:20:50|2245.59|2245.09|2245.84|2245.34|2245.84|2245.34|2245.59|2245.09|45
1643376060000|2022-01-28 13:21:00|2245.96|2245.46|2245.84|2245.34|2246.09|2245.59|2245.59|2245.09|63
1643376070000|2022-01-28 13:21:10|2245.71|2245.21|2244.96|2244.46|2245.71|2245.21|2244.96|2244.46|24
1643376080000|2022-01-28 13:21:20|2244.84|2244.34|2245.09|2244.59|2245.09|2244.59|2244.84|2244.34|121
1643376090000|2022-01-28 13:21:30|2245.21|2244.71|2245.09|2244.59|2245.21|2244.71|2245.09|2244.59|9
1643376100000|2022-01-28 13:21:40|2245.21|2244.71|2245.34|2244.84|2245.59|2245.09|2245.21|2244.71|40
1643376110000|2022-01-28 13:21:50|2245.21|2244.71|2245.09|2244.59|2245.34|2244.84|2245.09|2244.59|5
1643376120000|2022-01-28 13:22:00|2245.21|2244.71|2245.09|2244.59|2245.34|2244.84|2244.71|2244.21|46
1643376130000|2022-01-28 13:22:10|2244.96|2244.46|2244.71|2244.21|2245.09|2244.59|2244.34|2243.84|149
1643376140000|2022-01-28 13:22:20|2244.84|2244.34|2244.59|2244.09|2245.09|2244.59|2244.59|2244.09|56
1643376150000|2022-01-28 13:22:30|2244.34|2243.84|2243.84|2243.34|2244.34|2243.84|2243.84|2243.34|22
1643376160000|2022-01-28 13:22:40|2243.71|2243.21|2243.84|2243.34|2244.09|2243.59|2243.46|2242.96|40
1643376170000|2022-01-28 13:22:50|2243.96|2243.46|2243.84|2243.34|2243.96|2243.46|2243.71|2243.21|6
1643376180000|2022-01-28 13:23:00|2244.34|2243.84|2244.34|2243.84|2244.34|2243.84|2244.09|2243.59|42
1643376190000|2022-01-28 13:23:10|2244.21|2243.71|2244.71|2244.21|2244.71|2244.21|2244.09|2243.59|31
1643376200000|2022-01-28 13:23:20|2244.84|2244.34|2244.71|2244.21|2245.34|2244.84|2244.59|2244.09|83
1643376210000|2022-01-28 13:23:30|2244.59|2244.09|2244.84|2244.34|2245.09|2244.59|2244.46|2243.96|15
1643376220000|2022-01-28 13:23:40|2244.96|2244.46|2244.84|2244.34|2244.96|2244.46|2244.59|2244.09|7
1643376230000|2022-01-28 13:23:50|2244.96|2244.46|2244.96|2244.46|2245.34|2244.84|2244.84|2244.34|19
1643376240000|2022-01-28 13:24:00|2245.09|2244.59|2244.59|2244.09|2245.09|2244.59|2244.59|2244.09|32
1643376250000|2022-01-28 13:24:10|2244.84|2244.34|2245.34|2244.84|2245.34|2244.84|2244.84|2244.34|49
1643376260000|2022-01-28 13:24:20|2245.46|2244.96|2244.71|2244.21|2245.46|2244.96|2244.71|2244.21|14
1643376270000|2022-01-28 13:24:30|2244.59|2244.09|2244.71|2244.21|2244.84|2244.34|2244.59|2244.09|12
1643376280000|2022-01-28 13:24:40|2244.84|2244.34|2244.96|2244.46|2245.09|2244.59|2244.84|2244.34|14
1643376290000|2022-01-28 13:24:50|2244.84|2244.34|2244.59|2244.09|2244.84|2244.34|2244.34|2243.84|9
1643376300000|2022-01-28 13:25:00|2244.71|2244.21|2244.34|2243.84|2245.09|2244.59|2244.09|2243.59|45
1643376310000|2022-01-28 13:25:10|2244.46|2243.96|2244.34|2243.84|2244.84|2244.34|2244.34|2243.84|15
1643376320000|2022-01-28 13:25:20|2244.21|2243.71|2244.46|2243.96|2244.59|2244.09|2244.09|2243.59|113
1643376330000|2022-01-28 13:25:30|2244.34|2243.84|2244.46|2243.96|2244.59|2244.09|2244.34|2243.84|7
1643376340000|2022-01-28 13:25:40|2244.34|2243.84|2244.34|2243.84|2244.46|2243.96|2244.21|2243.71|18
1643376350000|2022-01-28 13:25:50|2244.09|2243.59|2243.46|2242.96|2244.09|2243.59|2243.34|2242.84|14
1643376360000|2022-01-28 13:26:00|2243.59|2243.09|2243.46|2242.96|2243.71|2243.21|2243.34|2242.84|50
1643376370000|2022-01-28 13:26:10|2243.59|2243.09|2243.59|2243.09|2243.71|2243.21|2243.34|2242.84|21
1643376380000|2022-01-28 13:26:20|2243.46|2242.96|2243.84|2243.34|2243.96|2243.46|2243.34|2242.84|43
1643376390000|2022-01-28 13:26:30|2243.96|2243.46|2244.59|2244.09|2244.59|2244.09|2243.84|2243.34|28
1643376400000|2022-01-28 13:26:40|2244.84|2244.34|2244.84|2244.34|2245.09|2244.59|2244.84|2244.34|21
1643376410000|2022-01-28 13:26:50|2244.96|2244.46|2244.84|2244.34|2245.09|2244.59|2244.84|2244.34|20
1643376420000|2022-01-28 13:27:00|2244.71|2244.21|2244.34|2243.84|2244.84|2244.34|2244.34|2243.84|14
1643376430000|2022-01-28 13:27:10|2244.09|2243.59|2244.34|2243.84|2244.84|2244.34|2244.09|2243.59|47
1643376440000|2022-01-28 13:27:20|2244.46|2243.96|2244.84|2244.34|2244.84|2244.34|2244.34|2243.84|27
1643376450000|2022-01-28 13:27:30|2244.96|2244.46|2246.09|2245.59|2246.09|2245.59|2244.84|2244.34|65
1643376460000|2022-01-28 13:27:40|2246.21|2245.71|2246.59|2246.09|2246.59|2246.09|2245.96|2245.46|198
1643376470000|2022-01-28 13:27:50|2246.46|2245.96|2246.46|2245.96|2246.59|2246.09|2246.09|2245.59|66
1643376480000|2022-01-28 13:28:00|2246.34|2245.84|2246.21|2245.71|2246.46|2245.96|2246.21|2245.71|15
1643376490000|2022-01-28 13:28:10|2246.34|2245.84|2246.21|2245.71|2246.34|2245.84|2246.09|2245.59|5
1643376500000|2022-01-28 13:28:20|2246.09|2245.59|2245.84|2245.34|2246.09|2245.59|2245.84|2245.34|1
1643376510000|2022-01-28 13:28:30|2245.96|2245.46|2245.46|2244.96|2245.96|2245.46|2245.46|2244.96|16
1643376520000|2022-01-28 13:28:40|2245.34|2244.84|2245.59|2245.09|2245.59|2245.09|2245.34|2244.84|9
1643376530000|2022-01-28 13:28:50|2245.84|2245.34|2245.96|2245.46|2245.96|2245.46|2245.71|2245.21|22
1643376540000|2022-01-28 13:29:00|2245.84|2245.34|2245.84|2245.34|2245.84|2245.34|2245.84|2245.34|1
1643376550000|2022-01-28 13:29:10|2245.96|2245.46|2245.96|2245.46|2246.09|2245.59|2245.96|2245.46|3
1643376560000|2022-01-28 13:29:20|2246.46|2245.96|2246.46|2245.96|2246.59|2246.09|2246.46|2245.96|59
1643376570000|2022-01-28 13:29:30|2246.59|2246.09|2246.59|2246.09|2246.71|2246.21|2246.59|2246.09|21
1643376580000|2022-01-28 13:29:40|2246.71|2246.21|2246.96|2246.46|2246.96|2246.46|2246.59|2246.09|143
1643376590000|2022-01-28 13:29:50|2246.84|2246.34|2246.71|2246.21|2246.96|2246.46|2246.71|2246.21|77
1643376600000|2022-01-28 13:30:00|2246.84|2246.34|2248.46|2247.96|2248.46|2247.96|2246.84|2246.34|29
1643376610000|2022-01-28 13:30:10|2248.34|2247.84|2249.59|2249.09|2249.96|2249.46|2248.34|2247.84|93
1643376620000|2022-01-28 13:30:20|2249.96|2249.46|2250.34|2249.84|2251.09|2250.59|2249.96|2249.46|122
1643376630000|2022-01-28 13:30:30|2250.21|2249.71|2249.71|2249.21|2250.71|2250.21|2249.59|2249.09|85
1643376640000|2022-01-28 13:30:40|2249.59|2249.09|2249.59|2249.09|2249.96|2249.46|2249.09|2248.59|95
1643376650000|2022-01-28 13:30:50|2249.84|2249.34|2250.59|2250.09|2250.59|2250.09|2249.34|2248.84|31
1643376660000|2022-01-28 13:31:00|2250.46|2249.96|2251.09|2250.59|2251.09|2250.59|2250.34|2249.84|78
1643376670000|2022-01-28 13:31:10|2251.21|2250.71|2250.84|2250.34|2251.34|2250.84|2250.09|2249.59|108
1643376680000|2022-01-28 13:31:20|2251.09|2250.59|2250.71|2250.21|2251.96|2251.46|2250.34|2249.84|78
1643376690000|2022-01-28 13:31:30|2251.09|2250.59|2250.59|2250.09|2252.34|2251.84|2250.34|2249.84|109
1643376700000|2022-01-28 13:31:40|2250.46|2249.96|2251.09|2250.59|2251.46|2250.96|2250.34|2249.84|39
1643376710000|2022-01-28 13:31:50|2250.96|2250.46|2250.96|2250.46|2251.09|2250.59|2250.59|2250.09|48
1643376720000|2022-01-28 13:32:00|2251.09|2250.59|2251.34|2250.84|2251.59|2251.09|2250.59|2250.09|130
1643376730000|2022-01-28 13:32:10|2251.84|2251.34|2251.84|2251.34|2252.21|2251.71|2251.09|2250.59|204
1643376740000|2022-01-28 13:32:20|2251.71|2251.21|2252.84|2252.34|2253.09|2252.59|2251.71|2251.21|148
1643376750000|2022-01-28 13:32:30|2252.71|2252.21|2251.84|2251.34|2252.84|2252.34|2251.84|2251.34|96
1643376760000|2022-01-28 13:32:40|2251.96|2251.46|2251.84|2251.34|2251.96|2251.46|2251.09|2250.59|70
1643376770000|2022-01-28 13:32:50|2251.59|2251.09|2251.46|2250.96|2251.84|2251.34|2251.09|2250.59|63
1643376780000|2022-01-28 13:33:00|2251.59|2251.09|2251.21|2250.71|2251.59|2251.09|2251.09|2250.59|60
1643376790000|2022-01-28 13:33:10|2251.09|2250.59|2250.46|2249.96|2251.21|2250.71|2250.21|2249.71|57
1643376800000|2022-01-28 13:33:20|2250.34|2249.84|2250.84|2250.34|2251.09|2250.59|2250.34|2249.84|21
1643376810000|2022-01-28 13:33:30|2251.09|2250.59|2250.71|2250.21|2251.59|2251.09|2250.34|2249.84|88
1643376820000|2022-01-28 13:33:40|2250.59|2250.09|2252.21|2251.71|2252.21|2251.71|2250.59|2250.09|84
1643376830000|2022-01-28 13:33:50|2252.09|2251.59|2251.84|2251.34|2252.09|2251.59|2251.46|2250.96|67
1643376840000|2022-01-28 13:34:00|2252.09|2251.59|2252.84|2252.34|2252.84|2252.34|2252.09|2251.59|64
1643376850000|2022-01-28 13:34:10|2252.71|2252.21|2252.59|2252.09|2252.84|2252.34|2252.09|2251.59|33
1643376860000|2022-01-28 13:34:20|2252.34|2251.84|2252.59|2252.09|2252.59|2252.09|2251.71|2251.21|119
1643376870000|2022-01-28 13:34:30|2252.46|2251.96|2252.84|2252.34|2252.84|2252.34|2252.09|2251.59|69
1643376880000|2022-01-28 13:34:40|2253.09|2252.59|2252.84|2252.34|2253.21|2252.71|2252.59|2252.09|34
1643376890000|2022-01-28 13:34:50|2252.96|2252.46|2253.34|2252.84|2253.59|2253.09|2252.84|2252.34|43
1643376900000|2022-01-28 13:35:00|2253.21|2252.71|2253.84|2253.34|2254.09|2253.59|2253.21|2252.71|114
1643376910000|2022-01-28 13:35:10|2253.71|2253.21|2253.09|2252.59|2253.71|2253.21|2252.46|2251.96|55
1643376920000|2022-01-28 13:35:20|2253.34|2252.84|2253.59|2253.09|2253.59|2253.09|2253.09|2252.59|31
1643376930000|2022-01-28 13:35:30|2253.84|2253.34|2254.09|2253.59|2254.09|2253.59|2253.59|2253.09|20
1643376940000|2022-01-28 13:35:40|2253.84|2253.34|2254.09|2253.59|2254.21|2253.71|2253.84|2253.34|18
1643376950000|2022-01-28 13:35:50|2254.34|2253.84|2254.21|2253.71|2254.34|2253.84|2253.59|2253.09|28
1643376960000|2022-01-28 13:36:00|2254.09|2253.59|2253.21|2252.71|2254.21|2253.71|2252.84|2252.34|145
1643376970000|2022-01-28 13:36:10|2253.34|2252.84|2253.34|2252.84|2253.46|2252.96|2253.09|2252.59|30
1643376980000|2022-01-28 13:36:20|2253.21|2252.71|2253.96|2253.46|2254.34|2253.84|2253.21|2252.71|73
1643376990000|2022-01-28 13:36:30|2254.09|2253.59|2254.34|2253.84|2254.71|2254.21|2253.84|2253.34|33
1643377000000|2022-01-28 13:36:40|2254.21|2253.71|2253.34|2252.84|2254.21|2253.71|2253.09|2252.59|74
1643377010000|2022-01-28 13:36:50|2253.46|2252.96|2253.34|2252.84|2253.59|2253.09|2253.09|2252.59|23
1643377020000|2022-01-28 13:37:00|2253.21|2252.71|2254.59|2254.09|2254.59|2254.09|2253.21|2252.71|57
1643377030000|2022-01-28 13:37:10|2254.46|2253.96|2254.09|2253.59|2254.59|2254.09|2254.09|2253.59|62
1643377040000|2022-01-28 13:37:20|2254.46|2253.96|2253.84|2253.34|2254.46|2253.96|2253.59|2253.09|74
1643377050000|2022-01-28 13:37:30|2253.96|2253.46|2253.96|2253.46|2254.34|2253.84|2253.84|2253.34|15
1643377060000|2022-01-28 13:37:40|2254.09|2253.59|2254.84|2254.34|2254.84|2254.34|2253.84|2253.34|33
1643377070000|2022-01-28 13:37:50|2254.96|2254.46|2254.59|2254.09|2254.96|2254.46|2254.34|2253.84|37
1643377080000|2022-01-28 13:38:00|2254.46|2253.96|2253.96|2253.46|2254.46|2253.96|2253.84|2253.34|36
1643377090000|2022-01-28 13:38:10|2254.09|2253.59|2253.46|2252.96|2254.21|2253.71|2253.34|2252.84|35
1643377100000|2022-01-28 13:38:20|2253.34|2252.84|2254.21|2253.71|2254.21|2253.71|2253.34|2252.84|30
1643377110000|2022-01-28 13:38:30|2254.34|2253.84|2254.84|2254.34|2254.96|2254.46|2254.34|2253.84|43
1643377120000|2022-01-28 13:38:40|2254.96|2254.46|2255.59|2255.09|2255.59|2255.09|2254.59|2254.09|63
1643377130000|2022-01-28 13:38:50|2255.84|2255.34|2256.09|2255.59|2256.09|2255.59|2255.34|2254.84|105
1643377140000|2022-01-28 13:39:00|2255.84|2255.34|2256.09|2255.59|2256.09|2255.59|2255.71|2255.21|73
1643377150000|2022-01-28 13:39:10|2256.21|2255.71|2255.34|2254.84|2256.21|2255.71|2255.34|2254.84|64
1643377160000|2022-01-28 13:39:20|2255.46|2254.96|2255.84|2255.34|2256.09|2255.59|2255.34|2254.84|34
1643377170000|2022-01-28 13:39:30|2255.96|2255.46|2255.59|2255.09|2255.96|2255.46|2255.09|2254.59|63
1643377180000|2022-01-28 13:39:40|2255.34|2254.84|2256.09|2255.59|2256.09|2255.59|2255.34|2254.84|97
1643377190000|2022-01-28 13:39:50|2255.96|2255.46|2256.34|2255.84|2256.34|2255.84|2255.84|2255.34|52
1643377200000|2022-01-28 13:40:00|2256.21|2255.71|2255.59|2255.09|2256.34|2255.84|2255.46|2254.96|121
1643377210000|2022-01-28 13:40:10|2255.71|2255.21|2255.34|2254.84|2255.84|2255.34|2254.84|2254.34|82
1643377220000|2022-01-28 13:40:20|2255.21|2254.71|2254.84|2254.34|2255.34|2254.84|2254.84|2254.34|21
1643377230000|2022-01-28 13:40:30|2254.96|2254.46|2255.09|2254.59|2255.59|2255.09|2254.84|2254.34|38
1643377240000|2022-01-28 13:40:40|2254.96|2254.46|2255.34|2254.84|2255.59|2255.09|2254.84|2254.34|29
1643377250000|2022-01-28 13:40:50|2255.59|2255.09|2255.21|2254.71|2255.59|2255.09|2254.96|2254.46|44
1643377260000|2022-01-28 13:41:00|2255.34|2254.84|2255.09|2254.59|2255.34|2254.84|2254.96|2254.46|34
1643377270000|2022-01-28 13:41:10|2254.84|2254.34|2255.09|2254.59|2255.46|2254.96|2254.84|2254.34|17
1643377280000|2022-01-28 13:41:20|2255.21|2254.71|2255.84|2255.34|2255.84|2255.34|2255.21|2254.71|33
1643377290000|2022-01-28 13:41:30|2255.71|2255.21|2255.59|2255.09|2256.09|2255.59|2255.59|2255.09|15
1643377300000|2022-01-28 13:41:40|2255.34|2254.84|2255.34|2254.84|2255.46|2254.96|2255.09|2254.59|37
1643377310000|2022-01-28 13:41:50|2255.46|2254.96|2255.84|2255.34|2255.84|2255.34|2255.34|2254.84|38
1643377320000|2022-01-28 13:42:00|2255.71|2255.21|2256.46|2255.96|2256.59|2256.09|2255.71|2255.21|116
1643377330000|2022-01-28 13:42:10|2256.34|2255.84|2256.59|2256.09|2256.71|2256.21|2256.09|2255.59|60
1643377340000|2022-01-28 13:42:20|2256.84|2256.34|2256.09|2255.59|2256.84|2256.34|2255.84|2255.34|21
1643377350000|2022-01-28 13:42:30|2255.96|2255.46|2256.09|2255.59|2256.59|2256.09|2255.96|2255.46|19
1643377360000|2022-01-28 13:42:40|2256.21|2255.71|2256.09|2255.59|2256.21|2255.71|2255.84|2255.34|9
1643377370000|2022-01-28 13:42:50|2255.96|2255.46|2255.34|2254.84|2256.21|2255.71|2255.21|2254.71|69
1643377380000|2022-01-28 13:43:00|2255.09|2254.59|2255.09|2254.59|2255.59|2255.09|2255.09|2254.59|15
1643377390000|2022-01-28 13:43:10|2255.21|2254.71|2255.34|2254.84|2255.46|2254.96|2254.96|2254.46|18
1643377400000|2022-01-28 13:43:20|2255.46|2254.96|2255.34|2254.84|2255.59|2255.09|2255.21|2254.71|9
1643377410000|2022-01-28 13:43:30|2255.59|2255.09|2256.09|2255.59|2256.09|2255.59|2255.21|2254.71|29
1643377420000|2022-01-28 13:43:40|2255.84|2255.34|2256.09|2255.59|2256.34|2255.84|2255.84|2255.34|31
1643377430000|2022-01-28 13:43:50|2256.21|2255.71|2256.34|2255.84|2256.34|2255.84|2256.09|2255.59|12
1643377440000|2022-01-28 13:44:00|2256.59|2256.09|2256.84|2256.34|2256.84|2256.34|2256.09|2255.59|54
1643377450000|2022-01-28 13:44:10|2256.71|2256.21|2256.59|2256.09|2256.84|2256.34|2256.59|2256.09|9
1643377460000|2022-01-28 13:44:20|2256.46|2255.96|2256.34|2255.84|2256.59|2256.09|2256.09|2255.59|8
1643377470000|2022-01-28 13:44:30|2256.21|2255.71|2255.84|2255.34|2256.34|2255.84|2255.84|2255.34|13
1643377480000|2022-01-28 13:44:40|2255.71|2255.21|2255.59|2255.09|2255.84|2255.34|2255.34|2254.84|43
1643377490000|2022-01-28 13:44:50|2255.34|2254.84|2254.84|2254.34|2255.84|2255.34|2254.84|2254.34|37
1643377500000|2022-01-28 13:45:00|2255.09|2254.59|2254.96|2254.46|2255.21|2254.71|2254.84|2254.34|52
1643377510000|2022-01-28 13:45:10|2255.09|2254.59|2255.59|2255.09|2255.84|2255.34|2255.09|2254.59|71
1643377520000|2022-01-28 13:45:20|2255.46|2254.96|2254.59|2254.09|2255.59|2255.09|2254.34|2253.84|53
1643377530000|2022-01-28 13:45:30|2254.84|2254.34|2254.84|2254.34|2254.96|2254.46|2254.59|2254.09|18
1643377540000|2022-01-28 13:45:40|2254.71|2254.21|2254.34|2253.84|2254.84|2254.34|2254.21|2253.71|26
1643377550000|2022-01-28 13:45:50|2254.21|2253.71|2253.84|2253.34|2254.59|2254.09|2253.84|2253.34|33
1643377560000|2022-01-28 13:46:00|2253.71|2253.21|2252.84|2252.34|2253.84|2253.34|2252.84|2252.34|131
1643377570000|2022-01-28 13:46:10|2252.96|2252.46|2253.09|2252.59|2253.34|2252.84|2252.84|2252.34|73
1643377580000|2022-01-28 13:46:20|2253.59|2253.09|2253.09|2252.59|2253.59|2253.09|2253.09|2252.59|53
1643377590000|2022-01-28 13:46:30|2253.21|2252.71|2253.09|2252.59|2253.59|2253.09|2252.84|2252.34|11
1643377600000|2022-01-28 13:46:40|2253.21|2252.71|2253.09|2252.59|2253.34|2252.84|2253.09|2252.59|7
1643377610000|2022-01-28 13:46:50|2253.21|2252.71|2253.34|2252.84|2253.34|2252.84|2253.09|2252.59|26
1643377620000|2022-01-28 13:47:00|2253.46|2252.96|2252.46|2251.96|2253.46|2252.96|2252.46|2251.96|38
1643377630000|2022-01-28 13:47:10|2252.34|2251.84|2252.59|2252.09|2252.59|2252.09|2252.34|2251.84|11
1643377640000|2022-01-28 13:47:20|2252.46|2251.96|2251.84|2251.34|2252.46|2251.96|2251.84|2251.34|38
1643377650000|2022-01-28 13:47:30|2251.96|2251.46|2252.34|2251.84|2252.34|2251.84|2251.84|2251.34|25
1643377660000|2022-01-28 13:47:40|2252.46|2251.96|2252.59|2252.09|2252.71|2252.21|2252.34|2251.84|33
1643377670000|2022-01-28 13:47:50|2252.71|2252.21|2252.09|2251.59|2252.84|2252.34|2252.09|2251.59|48
1643377680000|2022-01-28 13:48:00|2252.34|2251.84|2252.34|2251.84|2252.34|2251.84|2252.09|2251.59|19
1643377690000|2022-01-28 13:48:10|2252.46|2251.96|2252.34|2251.84|2252.59|2252.09|2252.09|2251.59|19
1643377700000|2022-01-28 13:48:20|2252.46|2251.96|2252.34|2251.84|2252.59|2252.09|2252.09|2251.59|14
1643377710000|2022-01-28 13:48:30|2252.21|2251.71|2252.09|2251.59|2252.34|2251.84|2251.84|2251.34|42
1643377720000|2022-01-28 13:48:40|2251.84|2251.34|2251.71|2251.21|2252.09|2251.59|2251.59|2251.09|48
1643377730000|2022-01-28 13:48:50|2251.84|2251.34|2252.09|2251.59|2252.34|2251.84|2251.84|2251.34|14
1643377740000|2022-01-28 13:49:00|2251.96|2251.46|2252.09|2251.59|2252.34|2251.84|2251.84|2251.34|10
1643377750000|2022-01-28 13:49:10|2252.21|2251.71|2252.34|2251.84|2252.46|2251.96|2252.09|2251.59|13
1643377760000|2022-01-28 13:49:20|2252.46|2251.96|2251.34|2250.84|2252.46|2251.96|2251.09|2250.59|139
1643377770000|2022-01-28 13:49:30|2251.09|2250.59|2251.09|2250.59|2251.34|2250.84|2251.09|2250.59|18
1643377780000|2022-01-28 13:49:40|2250.96|2250.46|2251.09|2250.59|2251.34|2250.84|2250.84|2250.34|27
1643377790000|2022-01-28 13:49:50|2251.21|2250.71|2250.84|2250.34|2251.21|2250.71|2250.59|2250.09|11
1643377800000|2022-01-28 13:50:00|2250.96|2250.46|2251.34|2250.84|2251.59|2251.09|2250.96|2250.46|37
1643377810000|2022-01-28 13:50:10|2251.09|2250.59|2250.59|2250.09|2251.09|2250.59|2250.46|2249.96|52
1643377820000|2022-01-28 13:50:20|2250.46|2249.96|2249.34|2248.84|2250.59|2250.09|2249.34|2248.84|57
1643377830000|2022-01-28 13:50:30|2249.46|2248.96|2249.46|2248.96|2249.59|2249.09|2249.34|2248.84|46
1643377840000|2022-01-28 13:50:40|2249.59|2249.09|2249.34|2248.84|2249.84|2249.34|2249.09|2248.59|37
1643377850000|2022-01-28 13:50:50|2249.21|2248.71|2249.34|2248.84|2249.59|2249.09|2249.09|2248.59|61
1643377860000|2022-01-28 13:51:00|2249.59|2249.09|2249.96|2249.46|2250.09|2249.59|2249.34|2248.84|24
1643377870000|2022-01-28 13:51:10|2250.09|2249.59|2250.09|2249.59|2250.09|2249.59|2249.84|2249.34|50
1643377880000|2022-01-28 13:51:20|2250.21|2249.71|2251.34|2250.84|2251.34|2250.84|2250.21|2249.71|76
1643377890000|2022-01-28 13:51:30|2251.46|2250.96|2251.59|2251.09|2251.84|2251.34|2251.46|2250.96|231
1643377900000|2022-01-28 13:51:40|2251.34|2250.84|2251.34|2250.84|2251.34|2250.84|2251.09|2250.59|39
1643377910000|2022-01-28 13:51:50|2251.21|2250.71|2251.09|2250.59|2251.46|2250.96|2251.09|2250.59|11
1643377920000|2022-01-28 13:52:00|2250.96|2250.46|2251.09|2250.59|2251.09|2250.59|2250.84|2250.34|16
1643377930000|2022-01-28 13:52:10|2250.84|2250.34|2250.59|2250.09|2251.09|2250.59|2250.34|2249.84|25
1643377940000|2022-01-28 13:52:20|2250.34|2249.84|2250.09|2249.59|2250.59|2250.09|2249.96|2249.46|184
1643377950000|2022-01-28 13:52:30|2250.21|2249.71|2250.84|2250.34|2250.84|2250.34|2250.21|2249.71|41
1643377960000|2022-01-28 13:52:40|2250.71|2250.21|2250.34|2249.84|2250.84|2250.34|2250.34|2249.84|47
1643377970000|2022-01-28 13:52:50|2250.09|2249.59|2250.21|2249.71|2250.34|2249.84|2250.09|2249.59|25
1643377980000|2022-01-28 13:53:00|2250.09|2249.59|2250.34|2249.84|2250.59|2250.09|2250.09|2249.59|23
1643377990000|2022-01-28 13:53:10|2250.46|2249.96|2250.09|2249.59|2250.46|2249.96|2250.09|2249.59|58
1643378000000|2022-01-28 13:53:20|2249.84|2249.34|2249.71|2249.21|2249.96|2249.46|2249.34|2248.84|76
1643378010000|2022-01-28 13:53:30|2249.84|2249.34|2249.71|2249.21|2249.84|2249.34|2249.59|2249.09|1
1643378020000|2022-01-28 13:53:40|2249.84|2249.34|2249.59|2249.09|2249.84|2249.34|2249.46|2248.96|10
1643378030000|2022-01-28 13:53:50|2249.84|2249.34|2249.59|2249.09|2249.84|2249.34|2249.59|2249.09|20
1643378040000|2022-01-28 13:54:00|2249.71|2249.21|2250.59|2250.09|2250.59|2250.09|2249.71|2249.21|24
1643378050000|2022-01-28 13:54:10|2250.46|2249.96|2250.09|2249.59|2250.46|2249.96|2250.09|2249.59|33
1643378060000|2022-01-28 13:54:20|2250.21|2249.71|2250.34|2249.84|2250.34|2249.84|2249.84|2249.34|63
1643378070000|2022-01-28 13:54:30|2250.21|2249.71|2250.46|2249.96|2250.59|2250.09|2250.09|2249.59|49
1643378080000|2022-01-28 13:54:40|2250.59|2250.09|2250.21|2249.71|2250.59|2250.09|2250.09|2249.59|30
1643378090000|2022-01-28 13:54:50|2250.09|2249.59|2250.59|2250.09|2250.59|2250.09|2250.09|2249.59|29
1643378100000|2022-01-28 13:55:00|2250.46|2249.96|2249.84|2249.34|2250.46|2249.96|2249.59|2249.09|39
1643378110000|2022-01-28 13:55:10|2249.96|2249.46|2249.96|2249.46|2250.09|2249.59|2249.84|2249.34|21
1643378120000|2022-01-28 13:55:20|2250.09|2249.59|2250.34|2249.84|2250.59|2250.09|2250.09|2249.59|22
1643378130000|2022-01-28 13:55:30|2250.21|2249.71|2250.09|2249.59|2250.59|2250.09|2250.09|2249.59|10
1643378140000|2022-01-28 13:55:40|2250.21|2249.71|2250.46|2249.96|2250.59|2250.09|2250.21|2249.71|7
1643378150000|2022-01-28 13:55:50|2250.34|2249.84|2250.09|2249.59|2250.59|2250.09|2250.09|2249.59|11
1643378160000|2022-01-28 13:56:00|2250.21|2249.71|2250.34|2249.84|2250.71|2250.21|2250.09|2249.59|73
1643378170000|2022-01-28 13:56:10|2249.84|2249.34|2250.09|2249.59|2250.09|2249.59|2249.84|2249.34|25
1643378180000|2022-01-28 13:56:20|2250.34|2249.84|2250.46|2249.96|2250.59|2250.09|2250.21|2249.71|44
1643378190000|2022-01-28 13:56:30|2250.34|2249.84|2250.59|2250.09|2250.59|2250.09|2250.34|2249.84|28
1643378200000|2022-01-28 13:56:40|2250.71|2250.21|2250.46|2249.96|2250.71|2250.21|2250.34|2249.84|98
1643378210000|2022-01-28 13:56:50|2250.59|2250.09|2250.59|2250.09|2250.59|2250.09|2250.59|2250.09|49
1643378220000|2022-01-28 13:57:00|2250.71|2250.21|2251.34|2250.84|2251.34|2250.84|2250.59|2250.09|148
1643378230000|2022-01-28 13:57:10|2251.46|2250.96|2251.84|2251.34|2251.84|2251.34|2251.46|2250.96|27
1643378240000|2022-01-28 13:57:20|2251.96|2251.46|2252.09|2251.59|2252.21|2251.71|2251.84|2251.34|44
1643378250000|2022-01-28 13:57:30|2252.21|2251.71|2252.34|2251.84|2252.59|2252.09|2252.09|2251.59|18
1643378260000|2022-01-28 13:57:40|2252.46|2251.96|2252.59|2252.09|2252.59|2252.09|2252.34|2251.84|36
1643378270000|2022-01-28 13:57:50|2252.71|2252.21|2252.84|2252.34|2252.84|2252.34|2252.21|2251.71|63
1643378280000|2022-01-28 13:58:00|2252.71|2252.21|2253.59|2253.09|2253.59|2253.09|2252.71|2252.21|55
1643378290000|2022-01-28 13:58:10|2253.34|2252.84|2253.96|2253.46|2253.96|2253.46|2253.34|2252.84|38
1643378300000|2022-01-28 13:58:20|2253.84|2253.34|2253.96|2253.46|2253.96|2253.46|2253.59|2253.09|46
1643378310000|2022-01-28 13:58:30|2253.84|2253.34|2254.59|2254.09|2254.59|2254.09|2253.84|2253.34|69
1643378320000|2022-01-28 13:58:40|2254.46|2253.96|2254.21|2253.71|2254.59|2254.09|2254.09|2253.59|78
1643378330000|2022-01-28 13:58:50|2254.34|2253.84|2254.96|2254.46|2254.96|2254.46|2254.34|2253.84|25
1643378340000|2022-01-28 13:59:00|2254.84|2254.34|2255.09|2254.59|2255.21|2254.71|2254.84|2254.34|36
1643378350000|2022-01-28 13:59:10|2254.59|2254.09|2253.71|2253.21|2254.59|2254.09|2253.59|2253.09|63
1643378360000|2022-01-28 13:59:20|2253.84|2253.34|2253.84|2253.34|2254.34|2253.84|2253.71|2253.21|22
1643378370000|2022-01-28 13:59:30|2253.59|2253.09|2253.71|2253.21|2253.71|2253.21|2253.34|2252.84|16
1643378380000|2022-01-28 13:59:40|2253.59|2253.09|2253.84|2253.34|2253.84|2253.34|2253.59|2253.09|7
1643378390000|2022-01-28 13:59:50|2253.71|2253.21|2254.84|2254.34|2254.84|2254.34|2253.71|2253.21|47
1643378400000|2022-01-28 14:00:00|2254.71|2254.21|2254.34|2253.84|2255.09|2254.59|2254.21|2253.71|81
1643378410000|2022-01-28 14:00:10|2254.21|2253.71|2253.59|2253.09|2254.21|2253.71|2253.59|2253.09|21
1643378420000|2022-01-28 14:00:20|2253.71|2253.21|2253.71|2253.21|2254.09|2253.59|2253.59|2253.09|42
1643378430000|2022-01-28 14:00:30|2253.84|2253.34|2253.84|2253.34|2253.96|2253.46|2253.59|2253.09|21
1643378440000|2022-01-28 14:00:40|2254.09|2253.59|2254.34|2253.84|2254.34|2253.84|2253.84|2253.34|9
1643378450000|2022-01-28 14:00:50|2254.46|2253.96|2254.09|2253.59|2254.46|2253.96|2253.84|2253.34|91
1643378460000|2022-01-28 14:01:00|2253.84|2253.34|2253.84|2253.34|2254.09|2253.59|2253.34|2252.84|25
1643378470000|2022-01-28 14:01:10|2253.59|2253.09|2253.09|2252.59|2253.59|2253.09|2253.09|2252.59|18
1643378480000|2022-01-28 14:01:20|2252.84|2252.34|2252.84|2252.34|2253.09|2252.59|2252.84|2252.34|21
1643378490000|2022-01-28 14:01:30|2252.96|2252.46|2253.09|2252.59|2253.34|2252.84|2252.84|2252.34|27
1643378500000|2022-01-28 14:01:40|2252.96|2252.46|2253.09|2252.59|2253.34|2252.84|2252.84|2252.34|14
1643378510000|2022-01-28 14:01:50|2253.21|2252.71|2253.09|2252.59|2253.21|2252.71|2252.84|2252.34|26
1643378520000|2022-01-28 14:02:00|2253.21|2252.71|2253.09|2252.59|2253.34|2252.84|2253.09|2252.59|29
1643378530000|2022-01-28 14:02:10|2252.96|2252.46|2252.34|2251.84|2253.09|2252.59|2252.34|2251.84|29
1643378540000|2022-01-28 14:02:20|2252.09|2251.59|2251.59|2251.09|2252.09|2251.59|2251.34|2250.84|57
1643378550000|2022-01-28 14:02:30|2251.46|2250.96|2251.96|2251.46|2252.09|2251.59|2251.34|2250.84|60
1643378560000|2022-01-28 14:02:40|2252.09|2251.59|2251.84|2251.34|2252.09|2251.59|2251.84|2251.34|6
1643378570000|2022-01-28 14:02:50|2251.59|2251.09|2251.84|2251.34|2251.84|2251.34|2251.46|2250.96|21
1643378580000|2022-01-28 14:03:00|2252.09|2251.59|2252.21|2251.71|2252.46|2251.96|2252.09|2251.59|41
1643378590000|2022-01-28 14:03:10|2252.34|2251.84|2251.34|2250.84|2252.34|2251.84|2251.09|2250.59|51
1643378600000|2022-01-28 14:03:20|2251.46|2250.96|2251.21|2250.71|2251.59|2251.09|2251.09|2250.59|16
1643378610000|2022-01-28 14:03:30|2251.09|2250.59|2251.34|2250.84|2251.46|2250.96|2251.09|2250.59|16
1643378620000|2022-01-28 14:03:40|2251.46|2250.96|2251.84|2251.34|2251.96|2251.46|2251.34|2250.84|19
1643378630000|2022-01-28 14:03:50|2251.96|2251.46|2252.09|2251.59|2252.21|2251.71|2251.84|2251.34|13
1643378640000|2022-01-28 14:04:00|2252.21|2251.71|2252.84|2252.34|2252.84|2252.34|2252.09|2251.59|16
1643378650000|2022-01-28 14:04:10|2252.96|2252.46|2252.71|2252.21|2253.09|2252.59|2252.59|2252.09|18
1643378660000|2022-01-28 14:04:20|2252.84|2252.34|2252.84|2252.34|2253.09|2252.59|2252.71|2252.21|15
1643378670000|2022-01-28 14:04:30|2252.96|2252.46|2253.59|2253.09|2253.84|2253.34|2252.96|2252.46|36
1643378680000|2022-01-28 14:04:40|2253.71|2253.21|2254.34|2253.84|2254.34|2253.84|2253.59|2253.09|39
1643378690000|2022-01-28 14:04:50|2254.46|2253.96|2254.59|2254.09|2254.59|2254.09|2254.34|2253.84|26
1643378700000|2022-01-28 14:05:00|2254.46|2253.96|2254.46|2253.96|2254.59|2254.09|2254.09|2253.59|41
1643378710000|2022-01-28 14:05:10|2254.34|2253.84|2254.46|2253.96|2254.59|2254.09|2254.09|2253.59|12
1643378720000|2022-01-28 14:05:20|2254.59|2254.09|2253.59|2253.09|2254.59|2254.09|2253.34|2252.84|26
1643378730000|2022-01-28 14:05:30|2253.71|2253.21|2253.59|2253.09|2253.71|2253.21|2253.34|2252.84|20
1643378740000|2022-01-28 14:05:40|2253.46|2252.96|2253.59|2253.09|2253.59|2253.09|2253.21|2252.71|5
1643378750000|2022-01-28 14:05:50|2253.46|2252.96|2253.34|2252.84|2253.71|2253.21|2253.34|2252.84|8
1643378760000|2022-01-28 14:06:00|2253.46|2252.96|2253.59|2253.09|2253.84|2253.34|2253.34|2252.84|26
1643378770000|2022-01-28 14:06:10|2253.71|2253.21|2254.34|2253.84|2254.34|2253.84|2253.71|2253.21|27
1643378780000|2022-01-28 14:06:20|2254.46|2253.96|2254.59|2254.09|2254.59|2254.09|2254.34|2253.84|7
1643378790000|2022-01-28 14:06:30|2254.71|2254.21|2254.59|2254.09|2254.71|2254.21|2254.34|2253.84|22
1643378800000|2022-01-28 14:06:40|2254.46|2253.96|2254.59|2254.09|2254.59|2254.09|2254.34|2253.84|10
1643378810000|2022-01-28 14:06:50|2254.46|2253.96|2253.84|2253.34|2254.59|2254.09|2253.84|2253.34|6
1643378820000|2022-01-28 14:07:00|2253.96|2253.46|2254.09|2253.59|2254.59|2254.09|2253.84|2253.34|29
1643378830000|2022-01-28 14:07:10|2253.96|2253.46|2254.46|2253.96|2254.59|2254.09|2253.84|2253.34|9
1643378840000|2022-01-28 14:07:20|2254.34|2253.84|2254.09|2253.59|2254.34|2253.84|2253.84|2253.34|15
1643378850000|2022-01-28 14:07:30|2254.21|2253.71|2254.21|2253.71|2254.34|2253.84|2254.09|2253.59|3
1643378860000|2022-01-28 14:07:40|2254.09|2253.59|2253.09|2252.59|2254.09|2253.59|2253.09|2252.59|19
1643378870000|2022-01-28 14:07:50|2253.34|2252.84|2253.71|2253.21|2253.84|2253.34|2253.09|2252.59|22
1643378880000|2022-01-28 14:08:00|2253.84|2253.34|2254.59|2254.09|2254.59|2254.09|2253.59|2253.09|63
1643378890000|2022-01-28 14:08:10|2254.84|2254.34|2255.09|2254.59|2255.34|2254.84|2254.84|2254.34|28
1643378900000|2022-01-28 14:08:20|2254.84|2254.34|2254.84|2254.34|2255.09|2254.59|2254.84|2254.34|15
1643378910000|2022-01-28 14:08:30|2254.96|2254.46|2255.59|2255.09|2255.71|2255.21|2254.96|2254.46|80
1643378920000|2022-01-28 14:08:40|2255.71|2255.21|2256.96|2256.46|2257.09|2256.59|2255.71|2255.21|126
1643378930000|2022-01-28 14:08:50|2257.09|2256.59|2256.96|2256.46|2257.21|2256.71|2256.84|2256.34|51
1643378940000|2022-01-28 14:09:00|2256.84|2256.34|2257.09|2256.59|2257.34|2256.84|2256.84|2256.34|109
1643378950000|2022-01-28 14:09:10|2257.21|2256.71|2257.09|2256.59|2257.21|2256.71|2256.84|2256.34|10
1643378960000|2022-01-28 14:09:20|2257.21|2256.71|2256.84|2256.34|2257.34|2256.84|2256.71|2256.21|31
1643378970000|2022-01-28 14:09:30|2256.96|2256.46|2256.96|2256.46|2257.34|2256.84|2256.84|2256.34|31
1643378980000|2022-01-28 14:09:40|2257.09|2256.59|2256.96|2256.46|2257.34|2256.84|2256.84|2256.34|11
1643378990000|2022-01-28 14:09:50|2256.84|2256.34|2256.21|2255.71|2256.84|2256.34|2256.09|2255.59|14
1643379000000|2022-01-28 14:10:00|2256.59|2256.09|2257.09|2256.59|2257.09|2256.59|2256.59|2256.09|72
1643379010000|2022-01-28 14:10:10|2257.21|2256.71|2257.09|2256.59|2257.34|2256.84|2257.09|2256.59|23
1643379020000|2022-01-28 14:10:20|2257.34|2256.84|2257.09|2256.59|2257.59|2257.09|2256.59|2256.09|30
1643379030000|2022-01-28 14:10:30|2256.84|2256.34|2256.59|2256.09|2256.96|2256.46|2256.34|2255.84|20
1643379040000|2022-01-28 14:10:40|2256.46|2255.96|2256.46|2255.96|2256.59|2256.09|2256.09|2255.59|37
1643379050000|2022-01-28 14:10:50|2256.34|2255.84|2256.96|2256.46|2256.96|2256.46|2256.34|2255.84|7
1643379060000|2022-01-28 14:11:00|2256.84|2256.34|2256.84|2256.34|2256.96|2256.46|2256.34|2255.84|34
1643379070000|2022-01-28 14:11:10|2257.09|2256.59|2257.09|2256.59|2257.46|2256.96|2256.84|2256.34|92
1643379080000|2022-01-28 14:11:20|2256.96|2256.46|2257.34|2256.84|2257.34|2256.84|2256.96|2256.46|5
1643379090000|2022-01-28 14:11:30|2257.21|2256.71|2256.96|2256.46|2257.34|2256.84|2256.84|2256.34|33
1643379100000|2022-01-28 14:11:40|2257.09|2256.59|2257.21|2256.71|2257.21|2256.71|2256.59|2256.09|14
1643379110000|2022-01-28 14:11:50|2257.34|2256.84|2257.09|2256.59|2257.34|2256.84|2256.84|2256.34|26
1643379120000|2022-01-28 14:12:00|2257.21|2256.71|2256.96|2256.46|2257.21|2256.71|2256.46|2255.96|70
1643379130000|2022-01-28 14:12:10|2256.84|2256.34|2257.09|2256.59|2257.34|2256.84|2256.84|2256.34|17
1643379140000|2022-01-28 14:12:20|2257.21|2256.71|2257.09|2256.59|2257.34|2256.84|2257.09|2256.59|2
1643379150000|2022-01-28 14:12:30|2257.21|2256.71|2257.34|2256.84|2257.59|2257.09|2257.21|2256.71|26
1643379160000|2022-01-28 14:12:40|2257.21|2256.71|2257.59|2257.09|2257.59|2257.09|2257.09|2256.59|24
1643379170000|2022-01-28 14:12:50|2257.46|2256.96|2257.34|2256.84|2257.46|2256.96|2257.09|2256.59|31
1643379180000|2022-01-28 14:13:00|2257.09|2256.59|2256.34|2255.84|2257.09|2256.59|2256.09|2255.59|35
1643379190000|2022-01-28 14:13:10|2256.21|2255.71|2256.34|2255.84|2256.59|2256.09|2256.09|2255.59|22
1643379200000|2022-01-28 14:13:20|2256.46|2255.96|2256.84|2256.34|2256.84|2256.34|2256.34|2255.84|8
1643379210000|2022-01-28 14:13:30|2257.09|2256.59|2256.71|2256.21|2257.09|2256.59|2256.59|2256.09|19
1643379220000|2022-01-28 14:13:40|2256.84|2256.34|2256.84|2256.34|2256.96|2256.46|2256.59|2256.09|38
1643379230000|2022-01-28 14:13:50|2256.96|2256.46|2256.59|2256.09|2257.09|2256.59|2256.59|2256.09|24
1643379240000|2022-01-28 14:14:00|2256.84|2256.34|2256.34|2255.84|2256.84|2256.34|2256.34|2255.84|28
1643379250000|2022-01-28 14:14:10|2256.46|2255.96|2256.46|2255.96|2256.59|2256.09|2256.09|2255.59|35
1643379260000|2022-01-28 14:14:20|2256.59|2256.09|2256.46|2255.96|2256.84|2256.34|2256.34|2255.84|22
1643379270000|2022-01-28 14:14:30|2256.59|2256.09|2256.84|2256.34|2257.09|2256.59|2256.59|2256.09|19
1643379280000|2022-01-28 14:14:40|2256.96|2256.46|2257.34|2256.84|2257.34|2256.84|2256.96|2256.46|14
1643379290000|2022-01-28 14:14:50|2257.21|2256.71|2257.46|2256.96|2257.59|2257.09|2257.21|2256.71|7
1643379300000|2022-01-28 14:15:00|2257.34|2256.84|2256.59|2256.09|2257.59|2257.09|2256.34|2255.84|30
1643379310000|2022-01-28 14:15:10|2256.46|2255.96|2257.21|2256.71|2257.34|2256.84|2256.46|2255.96|15
1643379320000|2022-01-28 14:15:20|2257.34|2256.84|2257.59|2257.09|2257.59|2257.09|2257.34|2256.84|7
1643379330000|2022-01-28 14:15:30|2257.46|2256.96|2257.84|2257.34|2257.84|2257.34|2257.46|2256.96|20
1643379340000|2022-01-28 14:15:40|2257.71|2257.21|2257.59|2257.09|2257.84|2257.34|2257.59|2257.09|40
1643379350000|2022-01-28 14:15:50|||||||||3
1643379360000|2022-01-28 14:16:00|2257.84|2257.34|2257.59|2257.09|2257.84|2257.34|2257.59|2257.09|33
1643379370000|2022-01-28 14:16:10|2257.34|2256.84|2257.34|2256.84|2257.59|2257.09|2256.96|2256.46|18
1643379380000|2022-01-28 14:16:20|2257.21|2256.71|2257.09|2256.59|2257.34|2256.84|2256.84|2256.34|39
1643379390000|2022-01-28 14:16:30|2256.96|2256.46|2256.84|2256.34|2256.96|2256.46|2256.84|2256.34|0
1643379400000|2022-01-28 14:16:40|2256.96|2256.46|2257.59|2257.09|2257.59|2257.09|2256.96|2256.46|13
1643379410000|2022-01-28 14:16:50|2257.84|2257.34|2257.84|2257.34|2257.96|2257.46|2257.59|2257.09|54
1643379420000|2022-01-28 14:17:00|2257.59|2257.09|2257.09|2256.59|2257.84|2257.34|2257.09|2256.59|54
1643379430000|2022-01-28 14:17:10|2256.96|2256.46|2257.09|2256.59|2257.09|2256.59|2256.84|2256.34|24
1643379440000|2022-01-28 14:17:20|2256.96|2256.46|2257.34|2256.84|2257.46|2256.96|2256.84|2256.34|7
1643379450000|2022-01-28 14:17:30|2257.21|2256.71|2257.71|2257.21|2257.84|2257.34|2257.09|2256.59|15
1643379460000|2022-01-28 14:17:40|2257.59|2257.09|2257.84|2257.34|2257.84|2257.34|2257.34|2256.84|20
1643379470000|2022-01-28 14:17:50|2257.71|2257.21|2258.21|2257.71|2258.34|2257.84|2257.71|2257.21|16
1643379480000|2022-01-28 14:18:00|2258.34|2257.84|2258.09|2257.59|2258.34|2257.84|2258.09|2257.59|41
1643379490000|2022-01-28 14:18:10|2257.96|2257.46|2257.59|2257.09|2258.09|2257.59|2257.59|2257.09|7
1643379500000|2022-01-28 14:18:20|2257.71|2257.21|2258.09|2257.59|2258.09|2257.59|2257.59|2257.09|11
1643379510000|2022-01-28 14:18:30|2257.96|2257.46|2257.84|2257.34|2258.09|2257.59|2257.84|2257.34|14
1643379520000|2022-01-28 14:18:40|2257.96|2257.46|2258.09|2257.59|2258.09|2257.59|2257.84|2257.34|23
1643379530000|2022-01-28 14:18:50|2257.96|2257.46|2257.84|2257.34|2257.96|2257.46|2257.84|2257.34|5
1643379540000|2022-01-28 14:19:00|2257.59|2257.09|2257.59|2257.09|2257.84|2257.34|2257.46|2256.96|18
1643379550000|2022-01-28 14:19:10|2257.46|2256.96|2257.71|2257.21|2257.96|2257.46|2257.46|2256.96|4
1643379560000|2022-01-28 14:19:20|2257.84|2257.34|2257.84|2257.34|2257.84|2257.34|2257.59|2257.09|13
1643379570000|2022-01-28 14:19:30|2257.71|2257.21|2258.09|2257.59|2258.09|2257.59|2257.59|2257.09|14
1643379580000|2022-01-28 14:19:40|2257.96|2257.46|2257.59|2257.09|2258.09|2257.59|2257.59|2257.09|19
1643379590000|2022-01-28 14:19:50|2257.34|2256.84|2257.84|2257.34|2257.84|2257.34|2257.34|2256.84|140
1643379600000|2022-01-28 14:20:00|2257.96|2257.46|2258.46|2257.96|2258.59|2258.09|2257.84|2257.34|36
1643379610000|2022-01-28 14:20:10|2258.34|2257.84|2258.46|2257.96|2258.59|2258.09|2258.34|2257.84|22
1643379620000|2022-01-28 14:20:20|2258.34|2257.84|2258.59|2258.09|2258.59|2258.09|2258.34|2257.84|19
1643379630000|2022-01-28 14:20:30|2258.71|2258.21|2258.84|2258.34|2258.84|2258.34|2258.71|2258.21|11
1643379640000|2022-01-28 14:20:40|2258.96|2258.46|2258.34|2257.84|2258.96|2258.46|2258.09|2257.59|58
1643379650000|2022-01-28 14:20:50|2258.46|2257.96|2258.09|2257.59|2258.59|2258.09|2258.09|2257.59|7
1643379660000|2022-01-28 14:21:00|2258.34|2257.84|2258.34|2257.84|2258.59|2258.09|2258.21|2257.71|33
1643379670000|2022-01-28 14:21:10|2258.46|2257.96|2258.59|2258.09|2258.59|2258.09|2258.46|2257.96|53
1643379680000|2022-01-28 14:21:20|2258.71|2258.21|2258.34|2257.84|2258.84|2258.34|2258.09|2257.59|61
1643379690000|2022-01-28 14:21:30|2258.59|2258.09|2258.84|2258.34|2258.84|2258.34|2258.59|2258.09|26
1643379700000|2022-01-28 14:21:40|2258.59|2258.09|2258.84|2258.34|2258.84|2258.34|2258.34|2257.84|60
1643379710000|2022-01-28 14:21:50|2258.71|2258.21|2258.59|2258.09|2258.84|2258.34|2258.59|2258.09|10
1643379720000|2022-01-28 14:22:00|2258.71|2258.21|2258.84|2258.34|2258.84|2258.34|2258.59|2258.09|10
1643379730000|2022-01-28 14:22:10|2258.71|2258.21|2258.59|2258.09|2259.09|2258.59|2258.59|2258.09|27
1643379740000|2022-01-28 14:22:20|2258.46|2257.96|2259.09|2258.59|2259.09|2258.59|2258.34|2257.84|54
1643379750000|2022-01-28 14:22:30|2258.96|2258.46|2258.84|2258.34|2259.09|2258.59|2258.59|2258.09|29
1643379760000|2022-01-28 14:22:40|2258.96|2258.46|2259.09|2258.59|2259.09|2258.59|2258.96|2258.46|6
1643379770000|2022-01-28 14:22:50|2259.34|2258.84|2259.46|2258.96|2259.46|2258.96|2259.21|2258.71|37
1643379780000|2022-01-28 14:23:00|2259.59|2259.09|2259.59|2259.09|2259.59|2259.09|2259.46|2258.96|38
1643379790000|2022-01-28 14:23:10|||||||||56
1643379800000|2022-01-28 14:23:20|2259.46|2258.96|2258.96|2258.46|2259.46|2258.96|2258.96|2258.46|18
1643379810000|2022-01-28 14:23:30|2258.84|2258.34|2258.84|2258.34|2258.84|2258.34|2258.59|2258.09|21
1643379820000|2022-01-28 14:23:40|2258.71|2258.21|2258.84|2258.34|2259.09|2258.59|2258.59|2258.09|35
1643379830000|2022-01-28 14:23:50|2258.71|2258.21|2258.09|2257.59|2258.71|2258.21|2258.09|2257.59|39
1643379840000|2022-01-28 14:24:00|2257.84|2257.34|2257.59|2257.09|2257.96|2257.46|2257.34|2256.84|105
1643379850000|2022-01-28 14:24:10|2257.71|2257.21|2258.34|2257.84|2258.34|2257.84|2257.59|2257.09|23
1643379860000|2022-01-28 14:24:20|2258.46|2257.96|2258.34|2257.84|2258.59|2258.09|2258.34|2257.84|165
1643379870000|2022-01-28 14:24:30|2258.21|2257.71|2257.96|2257.46|2258.21|2257.71|2257.84|2257.34|29
1643379880000|2022-01-28 14:24:40|2258.09|2257.59|2258.34|2257.84|2258.59|2258.09|2257.84|2257.34|51
1643379890000|2022-01-28 14:24:50|2258.09|2257.59|2258.34|2257.84|2258.46|2257.96|2258.09|2257.59|21
1643379900000|2022-01-28 14:25:00|2258.46|2257.96|2258.34|2257.84|2258.59|2258.09|2258.09|2257.59|90
1643379910000|2022-01-28 14:25:10|2258.59|2258.09|2258.84|2258.34|2258.84|2258.34|2258.59|2258.09|26
1643379920000|2022-01-28 14:25:20|2258.96|2258.46|2259.09|2258.59|2259.21|2258.71|2258.84|2258.34|36
1643379930000|2022-01-28 14:25:30|2259.21|2258.71|2258.96|2258.46|2259.34|2258.84|2258.71|2258.21|41
1643379940000|2022-01-28 14:25:40|2258.84|2258.34|2258.84|2258.34|2258.84|2258.34|2258.59|2258.09|20
1643379950000|2022-01-28 14:25:50|2259.09|2258.59|2258.96|2258.46|2259.34|2258.84|2258.84|2258.34|41
1643379960000|2022-01-28 14:26:00|2258.84|2258.34|2259.34|2258.84|2259.34|2258.84|2258.84|2258.34|39
1643379970000|2022-01-28 14:26:10|2259.21|2258.71|2259.34|2258.84|2259.34|2258.84|2259.21|2258.71|6
1643379980000|2022-01-28 14:26:20|2259.21|2258.71|2259.34|2258.84|2259.34|2258.84|2259.09|2258.59|34
1643379990000|2022-01-28 14:26:30|2259.46|2258.96|2259.34|2258.84|2259.59|2259.09|2259.34|2258.84|13
1643380000000|2022-01-28 14:26:40|2259.46|2258.96|2259.59|2259.09|2259.59|2259.09|2259.34|2258.84|7
1643380010000|2022-01-28 14:26:50|2259.71|2259.21|2259.34|2258.84|2259.71|2259.21|2259.34|2258.84|41
1643380020000|2022-01-28 14:27:00|2259.46|2258.96|2259.34|2258.84|2259.46|2258.96|2258.84|2258.34|27
1643380030000|2022-01-28 14:27:10|2259.21|2258.71|2258.84|2258.34|2259.21|2258.71|2258.71|2258.21|16
1643380040000|2022-01-28 14:27:20|2258.71|2258.21|2259.09|2258.59|2259.09|2258.59|2258.59|2258.09|15
1643380050000|2022-01-28 14:27:30|2258.96|2258.46|2259.21|2258.71|2259.34|2258.84|2258.96|2258.46|8
1643380060000|2022-01-28 14:27:40|2259.34|2258.84|2259.34|2258.84|2259.34|2258.84|2259.09|2258.59|6
1643380070000|2022-01-28 14:27:50|2259.21|2258.71|2259.34|2258.84|2259.59|2259.09|2259.09|2258.59|56
1643380080000|2022-01-28 14:28:00|2259.21|2258.71|2259.34|2258.84|2259.34|2258.84|2259.09|2258.59|7
1643380090000|2022-01-28 14:28:10|||||||||1
1643380100000|2022-01-28 14:28:20|2259.46|2258.96|2259.59|2259.09|2259.71|2259.21|2259.34|2258.84|65
1643380110000|2022-01-28 14:28:30|2259.34|2258.84|2259.59|2259.09|2259.71|2259.21|2259.34|2258.84|97
1643380120000|2022-01-28 14:28:40|||||||||3
1643380130000|2022-01-28 14:28:50|2259.46|2258.96|2259.34|2258.84|2259.59|2259.09|2259.34|2258.84|18
1643380140000|2022-01-28 14:29:00|2259.46|2258.96|2259.96|2259.46|2259.96|2259.46|2259.46|2258.96|29
1643380150000|2022-01-28 14:29:10|2260.09|2259.59|2259.84|2259.34|2260.21|2259.71|2259.84|2259.34|25
1643380160000|2022-01-28 14:29:20|2259.96|2259.46|2260.09|2259.59|2260.09|2259.59|2259.84|2259.34|16
1643380170000|2022-01-28 14:29:30|2259.96|2259.46|2260.09|2259.59|2260.21|2259.71|2259.84|2259.34|29
1643380180000|2022-01-28 14:29:40|2260.21|2259.71|2260.09|2259.59|2260.21|2259.71|2260.09|2259.59|33
1643380190000|2022-01-28 14:29:50|2260.21|2259.71|2260.34|2259.84|2260.46|2259.96|2260.09|2259.59|56
1643380200000|2022-01-28 14:30:00|2260.09|2259.59|2259.84|2259.34|2260.34|2259.84|2259.34|2258.84|126
1643380210000|2022-01-28 14:30:10|2260.09|2259.59|2260.34|2259.84|2260.34|2259.84|2259.59|2259.09|66
1643380220000|2022-01-28 14:30:20|2260.46|2259.96|2260.21|2259.71|2260.59|2260.09|2259.84|2259.34|75
1643380230000|2022-01-28 14:30:30|2260.09|2259.59|2260.71|2260.21|2260.71|2260.21|2259.84|2259.34|67
1643380240000|2022-01-28 14:30:40|2260.59|2260.09|2260.71|2260.21|2261.09|2260.59|2260.34|2259.84|313
1643380250000|2022-01-28 14:30:50|2260.84|2260.34|2261.59|2261.09|2261.59|2261.09|2260.71|2260.21|98
1643380260000|2022-01-28 14:31:00|2261.46|2260.96|2260.96|2260.46|2261.59|2261.09|2260.59|2260.09|219
1643380270000|2022-01-28 14:31:10|2260.84|2260.34|2259.84|2259.34|2260.84|2260.34|2259.71|2259.21|74
1643380280000|2022-01-28 14:31:20|2259.71|2259.21|2260.34|2259.84|2260.84|2260.34|2259.59|2259.09|99
1643380290000|2022-01-28 14:31:30|2260.21|2259.71|2259.59|2259.09|2260.34|2259.84|2259.34|2258.84|34
1643380300000|2022-01-28 14:31:40|2259.84|2259.34|2260.34|2259.84|2260.46|2259.96|2259.59|2259.09|32
1643380310000|2022-01-28 14:31:50|2260.21|2259.71|2259.84|2259.34|2260.59|2260.09|2259.71|2259.21|32
1643380320000|2022-01-28 14:32:00|2260.09|2259.59|2259.59|2259.09|2260.09|2259.59|2259.59|2259.09|53
1643380330000|2022-01-28 14:32:10|2259.46|2258.96|2259.34|2258.84|2259.46|2258.96|2258.84|2258.34|89
1643380340000|2022-01-28 14:32:20|2259.21|2258.71|2259.34|2258.84|2259.71|2259.21|2259.09|2258.59|102
1643380350000|2022-01-28 14:32:30|2259.46|2258.96|2258.21|2257.71|2259.46|2258.96|2258.21|2257.71|50
1643380360000|2022-01-28 14:32:40|2258.09|2257.59|2257.84|2257.34|2258.34|2257.84|2257.59|2257.09|30
1643380370000|2022-01-28 14:32:50|2258.09|2257.59|2257.34|2256.84|2258.09|2257.59|2257.34|2256.84|62
1643380380000|2022-01-28 14:33:00|2257.46|2256.96|2258.59|2258.09|2258.84|2258.34|2257.46|2256.96|80
1643380390000|2022-01-28 14:33:10|2258.46|2257.96|2258.59|2258.09|2259.09|2258.59|2258.46|2257.96|49
1643380400000|2022-01-28 14:33:20|2258.71|2258.21|2258.84|2258.34|2259.09|2258.59|2258.59|2258.09|50
1643380410000|2022-01-28 14:33:30|2258.71|2258.21|2258.09|2257.59|2258.71|2258.21|2257.96|2257.46|43
1643380420000|2022-01-28 14:33:40|2257.96|2257.46|2257.59|2257.09|2257.96|2257.46|2257.34|2256.84|31
1643380430000|2022-01-28 14:33:50|2257.34|2256.84|2257.34|2256.84|2257.59|2257.09|2257.09|2256.59|44
1643380440000|2022-01-28 14:34:00|2257.46|2256.96|2257.34|2256.84|2258.09|2257.59|2257.21|2256.71|120
1643380450000|2022-01-28 14:34:10|2257.21|2256.71|2257.34|2256.84|2257.34|2256.84|2256.84|2256.34|22
1643380460000|2022-01-28 14:34:20|2257.21|2256.71|2256.59|2256.09|2257.21|2256.71|2256.09|2255.59|69
1643380470000|2022-01-28 14:34:30|2256.34|2255.84|2256.46|2255.96|2257.09|2256.59|2256.34|2255.84|196
1643380480000|2022-01-28 14:34:40|2256.59|2256.09|2256.09|2255.59|2256.59|2256.09|2256.09|2255.59|121
1643380490000|2022-01-28 14:34:50|2256.21|2255.71|2256.09|2255.59|2256.34|2255.84|2255.84|2255.34|38
1643380500000|2022-01-28 14:35:00|2256.59|2256.09|2255.71|2255.21|2256.59|2256.09|2255.71|2255.21|135
1643380510000|2022-01-28 14:35:10|2255.84|2255.34|2255.84|2255.34|2256.09|2255.59|2255.09|2254.59|216
1643380520000|2022-01-28 14:35:20|2256.09|2255.59|2255.96|2255.46|2256.34|2255.84|2255.84|2255.34|59
1643380530000|2022-01-28 14:35:30|2255.84|2255.34|2255.09|2254.59|2256.09|2255.59|2255.09|2254.59|51
1643380540000|2022-01-28 14:35:40|2254.96|2254.46|2254.09|2253.59|2255.09|2254.59|2254.09|2253.59|71
1643380550000|2022-01-28 14:35:50|2254.34|2253.84|2254.34|2253.84|2254.46|2253.96|2253.34|2252.84|172
1643380560000|2022-01-28 14:36:00|2254.59|2254.09|2254.46|2253.96|2254.84|2254.34|2254.21|2253.71|160
1643380570000|2022-01-28 14:36:10|2254.34|2253.84|2254.71|2254.21|2254.84|2254.34|2254.09|2253.59|130
1643380580000|2022-01-28 14:36:20|2254.59|2254.09|2254.84|2254.34|2254.84|2254.34|2253.96|2253.46|60
1643380590000|2022-01-28 14:36:30|2254.59|2254.09|2253.96|2253.46|2254.71|2254.21|2253.84|2253.34|111
1643380600000|2022-01-28 14:36:40|2253.84|2253.34|2253.34|2252.84|2253.84|2253.34|2252.84|2252.34|47
1643380610000|2022-01-28 14:36:50|2253.21|2252.71|2253.09|2252.59|2253.34|2252.84|2252.84|2252.34|34
1643380620000|2022-01-28 14:37:00|2253.46|2252.96|2252.71|2252.21|2253.46|2252.96|2252.34|2251.84|237
1643380630000|2022-01-28 14:37:10|2252.59|2252.09|2252.84|2252.34|2253.46|2252.96|2252.59|2252.09|37
1643380640000|2022-01-28 14:37:20|2252.59|2252.09|2253.34|2252.84|2253.59|2253.09|2252.59|2252.09|76
1643380650000|2022-01-28 14:37:30|2253.21|2252.71|2253.09|2252.59|2253.59|2253.09|2253.09|2252.59|57
1643380660000|2022-01-28 14:37:40|2253.21|2252.71|2252.34|2251.84|2253.21|2252.71|2251.96|2251.46|50
1643380670000|2022-01-28 14:37:50|2252.59|2252.09|2252.59|2252.09|2253.34|2252.84|2252.59|2252.09|56
1643380680000|2022-01-28 14:38:00|2252.46|2251.96|2252.59|2252.09|2253.09|2252.59|2252.46|2251.96|40
1643380690000|2022-01-28 14:38:10|2252.46|2251.96|2251.34|2250.84|2252.46|2251.96|2251.34|2250.84|39
1643380700000|2022-01-28 14:38:20|2251.46|2250.96|2251.84|2251.34|2252.09|2251.59|2251.46|2250.96|47
1643380710000|2022-01-28 14:38:30|2251.96|2251.46|2251.84|2251.34|2252.09|2251.59|2251.46|2250.96|78
1643380720000|2022-01-28 14:38:40|2252.09|2251.59|2251.59|2251.09|2252.34|2251.84|2251.59|2251.09|52
1643380730000|2022-01-28 14:38:50|2251.84|2251.34|2252.09|2251.59|2252.34|2251.84|2251.46|2250.96|32
1643380740000|2022-01-28 14:39:00|2252.34|2251.84|2252.09|2251.59|2252.59|2252.09|2252.09|2251.59|53
1643380750000|2022-01-28 14:39:10|2251.84|2251.34|2251.96|2251.46|2252.09|2251.59|2251.34|2250.84|30
1643380760000|2022-01-28 14:39:20|2252.09|2251.59|2251.71|2251.21|2252.09|2251.59|2251.34|2250.84|23
1643380770000|2022-01-28 14:39:30|2251.84|2251.34|2252.59|2252.09|2252.59|2252.09|2251.84|2251.34|82
1643380780000|2022-01-28 14:39:40|2252.46|2251.96|2252.21|2251.71|2252.59|2252.09|2251.96|2251.46|21
1643380790000|2022-01-28 14:39:50|2252.59|2252.09|2252.84|2252.34|2253.59|2253.09|2252.34|2251.84|63
1643380800000|2022-01-28 14:40:00|2252.96|2252.46|2252.84|2252.34|2253.09|2252.59|2252.71|2252.21|68
1643380810000|2022-01-28 14:40:10|2252.96|2252.46|2252.46|2251.96|2253.09|2252.59|2252.09|2251.59|26
1643380820000|2022-01-28 14:40:20|2252.34|2251.84|2253.59|2253.09|2253.71|2253.21|2252.21|2251.71|94
1643380830000|2022-01-28 14:40:30|2253.34|2252.84|2253.84|2253.34|2254.09|2253.59|2252.84|2252.34|41
1643380840000|2022-01-28 14:40:40|2253.59|2253.09|2253.84|2253.34|2254.09|2253.59|2253.21|2252.71|37
1643380850000|2022-01-28 14:40:50|2253.96|2253.46|2253.84|2253.34|2254.09|2253.59|2253.59|2253.09|41
1643380860000|2022-01-28 14:41:00|2253.96|2253.46|2253.84|2253.34|2254.09|2253.59|2252.84|2252.34|52
1643380870000|2022-01-28 14:41:10|2253.59|2253.09|2253.34|2252.84|2253.84|2253.34|2253.09|2252.59|31
1643380880000|2022-01-28 14:41:20|2253.46|2252.96|2253.09|2252.59|2253.59|2253.09|2252.84|2252.34|12
1643380890000|2022-01-28 14:41:30|2252.59|2252.09|2252.96|2252.46|2253.09|2252.59|2252.34|2251.84|229
1643380900000|2022-01-28 14:41:40|2252.84|2252.34|2254.09|2253.59|2254.34|2253.84|2252.84|2252.34|94
1643380910000|2022-01-28 14:41:50|2253.84|2253.34|2254.09|2253.59|2254.84|2254.34|2253.84|2253.34|84
1643380920000|2022-01-28 14:42:00|2253.96|2253.46|2253.71|2253.21|2254.09|2253.59|2253.21|2252.71|65
1643380930000|2022-01-28 14:42:10|2253.59|2253.09|2252.59|2252.09|2253.59|2253.09|2252.46|2251.96|20
1643380940000|2022-01-28 14:42:20|2252.46|2251.96|2253.59|2253.09|2253.59|2253.09|2252.34|2251.84|48
1643380950000|2022-01-28 14:42:30|2253.84|2253.34|2253.71|2253.21|2253.84|2253.34|2253.09|2252.59|35
1643380960000|2022-01-28 14:42:40|2253.59|2253.09|2253.21|2252.71|2253.84|2253.34|2252.96|2252.46|14
1643380970000|2022-01-28 14:42:50|2253.34|2252.84|2253.21|2252.71|2253.59|2253.09|2252.84|2252.34|25
1643380980000|2022-01-28 14:43:00|2253.09|2252.59|2254.09|2253.59|2254.46|2253.96|2252.84|2252.34|40
1643380990000|2022-01-28 14:43:10|2253.96|2253.46|2254.34|2253.84|2254.34|2253.84|2253.84|2253.34|35
1643381000000|2022-01-28 14:43:20|2254.21|2253.71|2253.59|2253.09|2254.21|2253.71|2253.46|2252.96|34
1643381010000|2022-01-28 14:43:30|2253.34|2252.84|2254.59|2254.09|2254.59|2254.09|2253.34|2252.84|28
1643381020000|2022-01-28 14:43:40|2254.46|2253.96|2254.09|2253.59|2254.59|2254.09|2253.96|2253.46|33
1643381030000|2022-01-28 14:43:50|2253.84|2253.34|2254.21|2253.71|2254.34|2253.84|2253.84|2253.34|44
1643381040000|2022-01-28 14:44:00|2254.09|2253.59|2254.09|2253.59|2254.34|2253.84|2253.59|2253.09|93
1643381050000|2022-01-28 14:44:10|2254.21|2253.71|2253.84|2253.34|2254.21|2253.71|2253.59|2253.09|47
1643381060000|2022-01-28 14:44:20|2253.71|2253.21|2253.71|2253.21|2253.84|2253.34|2253.59|2253.09|6
1643381070000|2022-01-28 14:44:30|2253.84|2253.34|2253.59|2253.09|2253.84|2253.34|2253.34|2252.84|9
1643381080000|2022-01-28 14:44:40|2253.71|2253.21|2253.96|2253.46|2254.34|2253.84|2253.71|2253.21|67
1643381090000|2022-01-28 14:44:50|2253.84|2253.34|2253.09|2252.59|2253.84|2253.34|2253.09|2252.59|34
1643381100000|2022-01-28 14:45:00|2253.34|2252.84|2252.96|2252.46|2253.84|2253.34|2252.84|2252.34|61
1643381110000|2022-01-28 14:45:10|2253.09|2252.59|2251.84|2251.34|2253.34|2252.84|2251.84|2251.34|72
1643381120000|2022-01-28 14:45:20|2251.96|2251.46|2251.59|2251.09|2251.96|2251.46|2251.46|2250.96|39
1643381130000|2022-01-28 14:45:30|2251.34|2250.84|2250.84|2250.34|2251.46|2250.96|2250.84|2250.34|79
1643381140000|2022-01-28 14:45:40|2251.09|2250.59|2251.34|2250.84|2251.84|2251.34|2251.09|2250.59|79
1643381150000|2022-01-28 14:45:50|2251.46|2250.96|2251.84|2251.34|2252.09|2251.59|2251.34|2250.84|43
1643381160000|2022-01-28 14:46:00|2251.59|2251.09|2251.84|2251.34|2252.21|2251.71|2251.46|2250.96|81
1643381170000|2022-01-28 14:46:10|2251.96|2251.46|2251.59|2251.09|2251.96|2251.46|2251.09|2250.59|31
1643381180000|2022-01-28 14:46:20|2251.71|2251.21|2250.84|2250.34|2252.09|2251.59|2250.84|2250.34|38
1643381190000|2022-01-28 14:46:30|2250.96|2250.46|2251.34|2250.84|2251.59|2251.09|2250.84|2250.34|58
1643381200000|2022-01-28 14:46:40|2251.21|2250.71|2250.96|2250.46|2251.84|2251.34|2250.96|2250.46|45
1643381210000|2022-01-28 14:46:50|2251.09|2250.59|2250.71|2250.21|2251.09|2250.59|2250.59|2250.09|66
1643381220000|2022-01-28 14:47:00|2250.84|2250.34|2250.34|2249.84|2250.84|2250.34|2250.09|2249.59|51
1643381230000|2022-01-28 14:47:10|2250.09|2249.59|2249.84|2249.34|2250.09|2249.59|2249.59|2249.09|46
1643381240000|2022-01-28 14:47:20|2249.96|2249.46|2249.34|2248.84|2250.09|2249.59|2249.34|2248.84|25
1643381250000|2022-01-28 14:47:30|2249.59|2249.09|2250.09|2249.59|2250.09|2249.59|2249.46|2248.96|50
1643381260000|2022-01-28 14:47:40|2249.96|2249.46|2249.84|2249.34|2250.09|2249.59|2249.59|2249.09|12
1643381270000|2022-01-28 14:47:50|2249.71|2249.21|2249.59|2249.09|2250.34|2249.84|2249.59|2249.09|45
1643381280000|2022-01-28 14:48:00|2249.34|2248.84|2250.34|2249.84|2250.59|2250.09|2249.09|2248.59|65
1643381290000|2022-01-28 14:48:10|2250.46|2249.96|2250.34|2249.84|2250.59|2250.09|2250.34|2249.84|53
1643381300000|2022-01-28 14:48:20|2250.09|2249.59|2250.71|2250.21|2250.84|2250.34|2249.84|2249.34|46
1643381310000|2022-01-28 14:48:30|2250.84|2250.34|2250.59|2250.09|2250.84|2250.34|2250.09|2249.59|73
1643381320000|2022-01-28 14:48:40|2250.71|2250.21|2251.09|2250.59|2251.34|2250.84|2250.71|2250.21|33
1643381330000|2022-01-28 14:48:50|2250.84|2250.34|2251.34|2250.84|2251.59|2251.09|2250.84|2250.34|34
1643381340000|2022-01-28 14:49:00|2251.21|2250.71|2253.09|2252.59|2253.09|2252.59|2251.21|2250.71|124
1643381350000|2022-01-28 14:49:10|2253.21|2252.71|2253.09|2252.59|2253.59|2253.09|2253.09|2252.59|57
1643381360000|2022-01-28 14:49:20|2252.96|2252.46|2252.84|2252.34|2253.09|2252.59|2252.34|2251.84|69
1643381370000|2022-01-28 14:49:30|2252.59|2252.09|2252.59|2252.09|2252.71|2252.21|2252.34|2251.84|29
1643381380000|2022-01-28 14:49:40|2252.84|2252.34|2252.21|2251.71|2253.09|2252.59|2251.96|2251.46|28
1643381390000|2022-01-28 14:49:50|2252.09|2251.59|2251.71|2251.21|2252.34|2251.84|2251.59|2251.09|38
1643381400000|2022-01-28 14:50:00|2251.84|2251.34|2251.34|2250.84|2251.96|2251.46|2251.09|2250.59|153
1643381410000|2022-01-28 14:50:10|2251.21|2250.71|2250.59|2250.09|2251.46|2250.96|2250.59|2250.09|114
1643381420000|2022-01-28 14:50:20|2250.46|2249.96|2250.71|2250.21|2251.09|2250.59|2250.34|2249.84|27
1643381430000|2022-01-28 14:50:30|2250.84|2250.34|2250.59|2250.09|2250.84|2250.34|2250.34|2249.84|34
1643381440000|2022-01-28 14:50:40|2250.34|2249.84|2250.84|2250.34|2250.84|2250.34|2250.09|2249.59|29
1643381450000|2022-01-28 14:50:50|2250.71|2250.21|2252.09|2251.59|2252.21|2251.71|2250.71|2250.21|96
1643381460000|2022-01-28 14:51:00|2252.21|2251.71|2253.09|2252.59|2253.09|2252.59|2252.21|2251.71|41
1643381470000|2022-01-28 14:51:10|2252.96|2252.46|2253.46|2252.96|2253.84|2253.34|2252.96|2252.46|58
1643381480000|2022-01-28 14:51:20|2253.71|2253.21|2253.84|2253.34|2254.09|2253.59|2253.46|2252.96|30
1643381490000|2022-01-28 14:51:30|2253.59|2253.09|2253.34|2252.84|2253.71|2253.21|2253.34|2252.84|80
1643381500000|2022-01-28 14:51:40|2253.46|2252.96|2253.59|2253.09|2254.09|2253.59|2253.46|2252.96|168
1643381510000|2022-01-28 14:51:50|2253.34|2252.84|2253.59|2253.09|2253.71|2253.21|2252.84|2252.34|44
1643381520000|2022-01-28 14:52:00|2253.46|2252.96|2254.09|2253.59|2254.09|2253.59|2253.09|2252.59|122
1643381530000|2022-01-28 14:52:10|2253.84|2253.34|2253.96|2253.46|2254.34|2253.84|2253.59|2253.09|36
1643381540000|2022-01-28 14:52:20|2253.84|2253.34|2252.84|2252.34|2253.84|2253.34|2252.84|2252.34|15
1643381550000|2022-01-28 14:52:30|2252.71|2252.21|2252.71|2252.21|2252.71|2252.21|2252.09|2251.59|21
1643381560000|2022-01-28 14:52:40|2252.84|2252.34|2252.09|2251.59|2252.84|2252.34|2252.09|2251.59|10
1643381570000|2022-01-28 14:52:50|2252.21|2251.71|2252.34|2251.84|2252.46|2251.96|2252.09|2251.59|20
1643381580000|2022-01-28 14:53:00|2252.46|2251.96|2253.59|2253.09|2253.59|2253.09|2252.46|2251.96|89
1643381590000|2022-01-28 14:53:10|2253.84|2253.34|2252.71|2252.21|2253.96|2253.46|2252.71|2252.21|41
1643381600000|2022-01-28 14:53:20|2252.84|2252.34|2252.09|2251.59|2252.84|2252.34|2252.09|2251.59|12
1643381610000|2022-01-28 14:53:30|2252.21|2251.71|2252.84|2252.34|2253.09|2252.59|2252.09|2251.59|39
1643381620000|2022-01-28 14:53:40|2252.96|2252.46|2253.09|2252.59|2253.09|2252.59|2252.71|2252.21|54
1643381630000|2022-01-28 14:53:50|2252.96|2252.46|2252.34|2251.84|2253.09|2252.59|2251.84|2251.34|42
1643381640000|2022-01-28 14:54:00|2252.09|2251.59|2250.84|2250.34|2252.21|2251.71|2250.84|2250.34|107
1643381650000|2022-01-28 14:54:10|2250.71|2250.21|2250.84|2250.34|2250.84|2250.34|2250.34|2249.84|52
1643381660000|2022-01-28 14:54:20|2250.59|2250.09|2250.21|2249.71|2250.84|2250.34|2250.21|2249.71|67
1643381670000|2022-01-28 14:54:30|2250.09|2249.59|2250.59|2250.09|2250.84|2250.34|2250.09|2249.59|27
1643381680000|2022-01-28 14:54:40|2251.09|2250.59|2250.84|2250.34|2251.34|2250.84|2250.71|2250.21|10
1643381690000|2022-01-28 14:54:50|2250.71|2250.21|2250.34|2249.84|2250.71|2250.21|2250.34|2249.84|50
1643381700000|2022-01-28 14:55:00|2250.46|2249.96|2250.46|2249.96|2251.09|2250.59|2250.21|2249.71|61
1643381710000|2022-01-28 14:55:10|2250.71|2250.21|2250.84|2250.34|2250.96|2250.46|2250.34|2249.84|52
1643381720000|2022-01-28 14:55:20|2250.71|2250.21|2250.84|2250.34|2250.84|2250.34|2250.46|2249.96|58
1643381730000|2022-01-28 14:55:30|2250.59|2250.09|2250.21|2249.71|2250.59|2250.09|2250.09|2249.59|61
1643381740000|2022-01-28 14:55:40|2250.09|2249.59|2250.09|2249.59|2250.34|2249.84|2249.71|2249.21|43
1643381750000|2022-01-28 14:55:50|2249.96|2249.46|2249.59|2249.09|2250.09|2249.59|2249.59|2249.09|44
1643381760000|2022-01-28 14:56:00|2249.71|2249.21|2249.34|2248.84|2249.84|2249.34|2249.34|2248.84|29
1643381770000|2022-01-28 14:56:10|2249.46|2248.96|2249.84|2249.34|2249.96|2249.46|2249.34|2248.84|28
1643381780000|2022-01-28 14:56:20|2249.59|2249.09|2249.71|2249.21|2250.21|2249.71|2249.09|2248.59|84
1643381790000|2022-01-28 14:56:30|2249.84|2249.34|2249.96|2249.46|2250.59|2250.09|2249.59|2249.09|39
1643381800000|2022-01-28 14:56:40|2249.84|2249.34|2250.34|2249.84|2250.34|2249.84|2249.59|2249.09|22
1643381810000|2022-01-28 14:56:50|2250.59|2250.09|2250.71|2250.21|2251.09|2250.59|2250.34|2249.84|44
1643381820000|2022-01-28 14:57:00|2250.84|2250.34|2251.34|2250.84|2251.34|2250.84|2250.34|2249.84|66
1643381830000|2022-01-28 14:57:10|2251.09|2250.59|2251.46|2250.96|2251.71|2251.21|2251.09|2250.59|45
1643381840000|2022-01-28 14:57:20|2251.34|2250.84|2252.09|2251.59|2252.59|2252.09|2251.34|2250.84|40
1643381850000|2022-01-28 14:57:30|2252.34|2251.84|2251.96|2251.46|2252.34|2251.84|2251.96|2251.46|43
1643381860000|2022-01-28 14:57:40|2251.59|2251.09|2251.09|2250.59|2251.84|2251.34|2251.09|2250.59|56
1643381870000|2022-01-28 14:57:50|2251.34|2250.84|2251.84|2251.34|2252.34|2251.84|2251.21|2250.71|63
1643381880000|2022-01-28 14:58:00|2251.71|2251.21|2251.34|2250.84|2251.84|2251.34|2251.21|2250.71|22
1643381890000|2022-01-28 14:58:10|2250.84|2250.34|2250.84|2250.34|2251.09|2250.59|2250.59|2250.09|30
1643381900000|2022-01-28 14:58:20|2250.96|2250.46|2251.21|2250.71|2251.21|2250.71|2250.84|2250.34|40
1643381910000|2022-01-28 14:58:30|2251.09|2250.59|2250.84|2250.34|2251.59|2251.09|2250.84|2250.34|24
1643381920000|2022-01-28 14:58:40|2251.09|2250.59|2251.21|2250.71|2251.34|2250.84|2251.09|2250.59|13
1643381930000|2022-01-28 14:58:50|2251.34|2250.84|2251.34|2250.84|2251.84|2251.34|2251.34|2250.84|21
1643381940000|2022-01-28 14:59:00|2251.46|2250.96|2251.34|2250.84|2251.59|2251.09|2251.34|2250.84|33
1643381950000|2022-01-28 14:59:10|2250.84|2250.34|2250.46|2249.96|2251.46|2250.96|2250.34|2249.84|19
1643381960000|2022-01-28 14:59:20|2250.34|2249.84|2249.84|2249.34|2250.34|2249.84|2249.84|2249.34|31
1643381970000|2022-01-28 14:59:30|2249.71|2249.21|2249.71|2249.21|2249.71|2249.21|2249.34|2248.84|12
1643381980000|2022-01-28 14:59:40|2249.84|2249.34|2250.46|2249.96|2250.71|2250.21|2249.84|2249.34|78
1643381990000|2022-01-28 14:59:50|2250.59|2250.09|2250.96|2250.46|2250.96|2250.46|2250.46|2249.96|19
1643382000000|2022-01-28 15:00:00|2250.84|2250.34|2250.09|2249.59|2250.84|2250.34|2249.84|2249.34|64
1643382010000|2022-01-28 15:00:10|2250.34|2249.84|2250.71|2250.21|2250.84|2250.34|2250.34|2249.84|52
1643382020000|2022-01-28 15:00:20|2250.84|2250.34|2250.21|2249.71|2250.84|2250.34|2250.09|2249.59|132
1643382030000|2022-01-28 15:00:30|2250.34|2249.84|2250.34|2249.84|2250.59|2250.09|2249.46|2248.96|66
1643382040000|2022-01-28 15:00:40|2250.46|2249.96|2250.09|2249.59|2250.59|2250.09|2249.59|2249.09|53
1643382050000|2022-01-28 15:00:50|2250.34|2249.84|2249.84|2249.34|2250.59|2250.09|2249.71|2249.21|41
1643382060000|2022-01-28 15:01:00|2249.71|2249.21|2248.84|2248.34|2249.96|2249.46|2248.84|2248.34|47
1643382070000|2022-01-28 15:01:10|2248.59|2248.09|2248.34|2247.84|2248.59|2248.09|2247.84|2247.34|175
1643382080000|2022-01-28 15:01:20|2248.21|2247.71|2248.09|2247.59|2248.34|2247.84|2247.59|2247.09|55
1643382090000|2022-01-28 15:01:30|2248.21|2247.71|2247.84|2247.34|2248.71|2248.21|2247.84|2247.34|97
1643382100000|2022-01-28 15:01:40|2247.96|2247.46|2248.21|2247.71|2248.34|2247.84|2247.84|2247.34|11
1643382110000|2022-01-28 15:01:50|2248.71|2248.21|2248.09|2247.59|2248.71|2248.21|2248.09|2247.59|85
1643382120000|2022-01-28 15:02:00|2247.84|2247.34|2247.34|2246.84|2248.09|2247.59|2247.09|2246.59|93
1643382130000|2022-01-28 15:02:10|2247.59|2247.09|2246.71|2246.21|2247.59|2247.09|2246.71|2246.21|46
1643382140000|2022-01-28 15:02:20|2246.59|2246.09|2246.96|2246.46|2247.34|2246.84|2246.59|2246.09|49
1643382150000|2022-01-28 15:02:30|2246.84|2246.34|2246.84|2246.34|2247.34|2246.84|2246.84|2246.34|57
1643382160000|2022-01-28 15:02:40|2246.96|2246.46|2247.09|2246.59|2247.34|2246.84|2246.71|2246.21|26
1643382170000|2022-01-28 15:02:50|2246.96|2246.46|2247.34|2246.84|2247.59|2247.09|2246.84|2246.34|28
1643382180000|2022-01-28 15:03:00|2247.21|2246.71|2247.46|2246.96|2247.71|2247.21|2247.21|2246.71|17
1643382190000|2022-01-28 15:03:10|2247.59|2247.09|2247.46|2246.96|2247.59|2247.09|2247.21|2246.71|23
1643382200000|2022-01-28 15:03:20|2247.59|2247.09|2248.09|2247.59|2248.34|2247.84|2247.34|2246.84|74
1643382210000|2022-01-28 15:03:30|2248.21|2247.71|2247.96|2247.46|2248.59|2248.09|2247.84|2247.34|42
1643382220000|2022-01-28 15:03:40|2248.09|2247.59|2249.59|2249.09|2249.59|2249.09|2247.96|2247.46|38
1643382230000|2022-01-28 15:03:50|2249.34|2248.84|2249.09|2248.59|2249.71|2249.21|2249.09|2248.59|78
1643382240000|2022-01-28 15:04:00|2249.21|2248.71|2249.71|2249.21|2250.09|2249.59|2249.21|2248.71|67
1643382250000|2022-01-28 15:04:10|2249.84|2249.34|2249.84|2249.34|2250.09|2249.59|2249.59|2249.09|18
1643382260000|2022-01-28 15:04:20|2249.59|2249.09|2248.96|2248.46|2249.84|2249.34|2248.84|2248.34|35
1643382270000|2022-01-28 15:04:30|2248.84|2248.34|2248.59|2248.09|2249.09|2248.59|2248.09|2247.59|64
1643382280000|2022-01-28 15:04:40|2248.71|2248.21|2249.09|2248.59|2249.09|2248.59|2248.21|2247.71|44
1643382290000|2022-01-28 15:04:50|2249.34|2248.84|2248.84|2248.34|2249.34|2248.84|2248.84|2248.34|65
1643382300000|2022-01-28 15:05:00|2248.96|2248.46|2248.09|2247.59|2248.96|2248.46|2248.09|2247.59|92
1643382310000|2022-01-28 15:05:10|2248.21|2247.71|2249.34|2248.84|2249.59|2249.09|2248.09|2247.59|39
1643382320000|2022-01-28 15:05:20|2249.09|2248.59|2249.46|2248.96|2249.59|2249.09|2249.09|2248.59|108
1643382330000|2022-01-28 15:05:30|2249.59|2249.09|2248.84|2248.34|2249.59|2249.09|2248.46|2247.96|28
1643382340000|2022-01-28 15:05:40|2248.71|2248.21|2249.59|2249.09|2249.59|2249.09|2248.71|2248.21|21
1643382350000|2022-01-28 15:05:50|2249.84|2249.34|2250.84|2250.34|2251.09|2250.59|2249.84|2249.34|88
1643382360000|2022-01-28 15:06:00|2250.96|2250.46|2250.34|2249.84|2250.96|2250.46|2249.84|2249.34|71
1643382370000|2022-01-28 15:06:10|2250.21|2249.71|2250.09|2249.59|2250.46|2249.96|2250.09|2249.59|5
1643382380000|2022-01-28 15:06:20|2249.96|2249.46|2249.09|2248.59|2250.09|2249.59|2248.96|2248.46|37
1643382390000|2022-01-28 15:06:30|2248.71|2248.21|2249.09|2248.59|2249.09|2248.59|2248.34|2247.84|44
1643382400000|2022-01-28 15:06:40|2248.96|2248.46|2248.84|2248.34|2249.09|2248.59|2248.84|2248.34|2
1643382410000|2022-01-28 15:06:50|2248.96|2248.46|2249.59|2249.09|2250.09|2249.59|2248.96|2248.46|64
1643382420000|2022-01-28 15:07:00|2249.71|2249.21|2248.84|2248.34|2249.84|2249.34|2248.59|2248.09|48
1643382430000|2022-01-28 15:07:10|2248.96|2248.46|2249.09|2248.59|2249.09|2248.59|2248.34|2247.84|38
1643382440000|2022-01-28 15:07:20|2248.96|2248.46|2249.34|2248.84|2249.46|2248.96|2248.71|2248.21|18
1643382450000|2022-01-28 15:07:30|2249.59|2249.09|2248.84|2248.34|2249.59|2249.09|2248.84|2248.34|8
1643382460000|2022-01-28 15:07:40|2248.96|2248.46|2249.34|2248.84|2249.59|2249.09|2248.84|2248.34|19
1643382470000|2022-01-28 15:07:50|2249.21|2248.71|2249.09|2248.59|2249.59|2249.09|2249.09|2248.59|35
1643382480000|2022-01-28 15:08:00|2249.21|2248.71|2248.84|2248.34|2249.46|2248.96|2248.59|2248.09|43
1643382490000|2022-01-28 15:08:10|2248.96|2248.46|2249.84|2249.34|2249.96|2249.46|2248.84|2248.34|53
1643382500000|2022-01-28 15:08:20|2250.09|2249.59|2250.21|2249.71|2250.34|2249.84|2250.09|2249.59|62
1643382510000|2022-01-28 15:08:30|2250.09|2249.59|2249.96|2249.46|2250.34|2249.84|2249.71|2249.21|45
1643382520000|2022-01-28 15:08:40|2249.84|2249.34|2249.09|2248.59|2249.84|2249.34|2249.09|2248.59|5
1643382530000|2022-01-28 15:08:50|2249.34|2248.84|2249.09|2248.59|2249.59|2249.09|2248.59|2248.09|62
1643382540000|2022-01-28 15:09:00|2248.84|2248.34|2249.09|2248.59|2249.21|2248.71|2248.59|2248.09|36
1643382550000|2022-01-28 15:09:10|2248.84|2248.34|2249.59|2249.09|2250.09|2249.59|2248.84|2248.34|53
1643382560000|2022-01-28 15:09:20|2249.71|2249.21|2249.59|2249.09|2249.84|2249.34|2249.09|2248.59|8
1643382570000|2022-01-28 15:09:30|2249.71|2249.21|2250.09|2249.59|2250.34|2249.84|2249.71|2249.21|25
1643382580000|2022-01-28 15:09:40|2250.21|2249.71|2250.59|2250.09|2250.84|2250.34|2250.21|2249.71|46
1643382590000|2022-01-28 15:09:50|2250.46|2249.96|2250.59|2250.09|2250.96|2250.46|2250.46|2249.96|31
1643382600000|2022-01-28 15:10:00|2250.33|2249.83|2251.21|2250.71|2251.21|2250.71|2249.96|2249.46|80
1643382610000|2022-01-28 15:10:10|2251.33|2250.83|2251.71|2251.21|2251.96|2251.46|2251.33|2250.83|177
1643382620000|2022-01-28 15:10:20|2251.83|2251.33|2251.71|2251.21|2251.96|2251.46|2251.08|2250.58|47
1643382630000|2022-01-28 15:10:30|2251.83|2251.33|2252.21|2251.71|2252.46|2251.96|2251.58|2251.08|169
1643382640000|2022-01-28 15:10:40|2251.96|2251.46|2252.21|2251.71|2252.46|2251.96|2251.96|2251.46|47
1643382650000|2022-01-28 15:10:50|2252.08|2251.58|2252.46|2251.96|2252.46|2251.96|2251.96|2251.46|13
1643382660000|2022-01-28 15:11:00|2252.33|2251.83|2252.33|2251.83|2252.33|2251.83|2252.08|2251.58|50
1643382670000|2022-01-28 15:11:10|2252.46|2251.96|2253.46|2252.96|2253.71|2253.21|2252.33|2251.83|211
1643382680000|2022-01-28 15:11:20|2253.71|2253.21|2253.46|2252.96|2253.83|2253.33|2253.33|2252.83|22
1643382690000|2022-01-28 15:11:30|2253.21|2252.71|2253.96|2253.46|2253.96|2253.46|2253.21|2252.71|25
1643382700000|2022-01-28 15:11:40|2254.21|2253.71|2254.21|2253.71|2254.46|2253.96|2254.08|2253.58|101
1643382710000|2022-01-28 15:11:50|2254.08|2253.58|2254.21|2253.71|2254.33|2253.83|2254.08|2253.58|17
1643382720000|2022-01-28 15:12:00|2254.33|2253.83|2254.21|2253.71|2254.71|2254.21|2254.21|2253.71|80
1643382730000|2022-01-28 15:12:10|2253.96|2253.46|2253.71|2253.21|2253.96|2253.46|2253.21|2252.71|139
1643382740000|2022-01-28 15:12:20|2253.58|2253.08|2254.21|2253.71|2254.21|2253.71|2253.58|2253.08|52
1643382750000|2022-01-28 15:12:30|2254.08|2253.58|2253.96|2253.46|2254.46|2253.96|2253.71|2253.21|13
1643382760000|2022-01-28 15:12:40|2253.83|2253.33|2253.71|2253.21|2253.96|2253.46|2253.71|2253.21|8
1643382770000|2022-01-28 15:12:50|2253.83|2253.33|2253.21|2252.71|2253.96|2253.46|2253.08|2252.58|23
1643382780000|2022-01-28 15:13:00|2253.33|2252.83|2252.71|2252.21|2253.46|2252.96|2252.71|2252.21|29
1643382790000|2022-01-28 15:13:10|2252.58|2252.08|2251.83|2251.33|2252.96|2252.46|2251.83|2251.33|59
1643382800000|2022-01-28 15:13:20|2251.96|2251.46|2251.96|2251.46|2252.46|2251.96|2251.96|2251.46|22
1643382810000|2022-01-28 15:13:30|2252.08|2251.58|2251.96|2251.46|2252.21|2251.71|2251.71|2251.21|78
1643382820000|2022-01-28 15:13:40|2251.83|2251.33|2252.46|2251.96|2252.46|2251.96|2251.71|2251.21|100
1643382830000|2022-01-28 15:13:50|2252.33|2251.83|2251.83|2251.33|2252.33|2251.83|2251.71|2251.21|34
1643382840000|2022-01-28 15:14:00|2251.96|2251.46|2252.46|2251.96|2252.71|2252.21|2251.83|2251.33|46
1643382850000|2022-01-28 15:14:10|2252.33|2251.83|2252.21|2251.71|2252.71|2252.21|2252.21|2251.71|68
1643382860000|2022-01-28 15:14:20|2252.33|2251.83|2251.96|2251.46|2252.33|2251.83|2251.96|2251.46|22
1643382870000|2022-01-28 15:14:30|2251.83|2251.33|2252.21|2251.71|2252.21|2251.71|2251.71|2251.21|26
1643382880000|2022-01-28 15:14:40|2252.33|2251.83|2251.96|2251.46|2252.46|2251.96|2251.96|2251.46|37
1643382890000|2022-01-28 15:14:50|2252.08|2251.58|2252.46|2251.96|2252.46|2251.96|2251.96|2251.46|18
1643382900000|2022-01-28 15:15:00|2252.33|2251.83|2252.96|2252.46|2252.96|2252.46|2251.96|2251.46|169
1643382910000|2022-01-28 15:15:10|2253.21|2252.71|2252.96|2252.46|2253.46|2252.96|2252.71|2252.21|93
1643382920000|2022-01-28 15:15:20|2252.71|2252.21|2252.46|2251.96|2252.71|2252.21|2251.96|2251.46|41
1643382930000|2022-01-28 15:15:30|2252.33|2251.83|2252.71|2252.21|2252.96|2252.46|2252.33|2251.83|24
1643382940000|2022-01-28 15:15:40|2252.83|2252.33|2253.83|2253.33|2253.96|2253.46|2252.71|2252.21|31
1643382950000|2022-01-28 15:15:50|2253.71|2253.21|2253.46|2252.96|2253.83|2253.33|2253.21|2252.71|23
1643382960000|2022-01-28 15:16:00|2253.33|2252.83|2253.46|2252.96|2253.83|2253.33|2253.08|2252.58|83
1643382970000|2022-01-28 15:16:10|2253.33|2252.83|2252.71|2252.21|2253.46|2252.96|2252.71|2252.21|39
1643382980000|2022-01-28 15:16:20|2252.83|2252.33|2252.96|2252.46|2253.21|2252.71|2252.71|2252.21|44
1643382990000|2022-01-28 15:16:30|2252.83|2252.33|2252.71|2252.21|2253.21|2252.71|2252.71|2252.21|5
1643383000000|2022-01-28 15:16:40|2252.83|2252.33|2253.46|2252.96|2253.71|2253.21|2252.83|2252.33|26
1643383010000|2022-01-28 15:16:50|2253.58|2253.08|2254.21|2253.71|2254.21|2253.71|2253.46|2252.96|38
1643383020000|2022-01-28 15:17:00|2254.08|2253.58|2253.96|2253.46|2254.21|2253.71|2253.96|2253.46|18
1643383030000|2022-01-28 15:17:10|2253.71|2253.21|2253.46|2252.96|2254.08|2253.58|2253.21|2252.71|7
1643383040000|2022-01-28 15:17:20|2253.33|2252.83|2253.96|2253.46|2253.96|2253.46|2252.96|2252.46|37
1643383050000|2022-01-28 15:17:30|2253.83|2253.33|2254.21|2253.71|2254.21|2253.71|2253.71|2253.21|6
1643383060000|2022-01-28 15:17:40|2254.33|2253.83|2254.21|2253.71|2254.46|2253.96|2254.21|2253.71|48
1643383070000|2022-01-28 15:17:50|2253.96|2253.46|2253.96|2253.46|2254.21|2253.71|2253.71|2253.21|46
1643383080000|2022-01-28 15:18:00|2253.83|2253.33|2254.21|2253.71|2254.46|2253.96|2253.71|2253.21|39
1643383090000|2022-01-28 15:18:10|2254.08|2253.58|2254.21|2253.71|2254.21|2253.71|2253.96|2253.46|3
1643383100000|2022-01-28 15:18:20|2254.33|2253.83|2254.46|2253.96|2254.46|2253.96|2254.21|2253.71|4
1643383110000|2022-01-28 15:18:30|2254.58|2254.08|2254.46|2253.96|2254.58|2254.08|2254.46|2253.96|49
1643383120000|2022-01-28 15:18:40|2254.58|2254.08|2254.71|2254.21|2254.96|2254.46|2254.46|2253.96|21
1643383130000|2022-01-28 15:18:50|2254.83|2254.33|2255.83|2255.33|2255.96|2255.46|2254.83|2254.33|52
1643383140000|2022-01-28 15:19:00|2255.71|2255.21|2256.21|2255.71|2256.21|2255.71|2255.71|2255.21|54
1643383150000|2022-01-28 15:19:10|2256.08|2255.58|2256.21|2255.71|2256.46|2255.96|2255.96|2255.46|33
1643383160000|2022-01-28 15:19:20|2256.33|2255.83|2256.08|2255.58|2256.33|2255.83|2255.83|2255.33|15
1643383170000|2022-01-28 15:19:30|2255.96|2255.46|2256.08|2255.58|2256.21|2255.71|2255.71|2255.21|11
1643383180000|2022-01-28 15:19:40|2256.21|2255.71|2256.21|2255.71|2256.46|2255.96|2256.08|2255.58|50
1643383190000|2022-01-28 15:19:50|2256.33|2255.83|2256.71|2256.21|2256.71|2256.21|2256.33|2255.83|26
1643383200000|2022-01-28 15:20:00|2256.46|2255.96|2256.21|2255.71|2256.46|2255.96|2255.96|2255.46|85
1643383210000|2022-01-28 15:20:10|2255.96|2255.46|2255.96|2255.46|2256.21|2255.71|2255.71|2255.21|31
1643383220000|2022-01-28 15:20:20|2256.08|2255.58|2255.71|2255.21|2256.08|2255.58|2255.71|2255.21|54
1643383230000|2022-01-28 15:20:30|2255.83|2255.33|2256.33|2255.83|2256.33|2255.83|2255.71|2255.21|57
1643383240000|2022-01-28 15:20:40|2256.46|2255.96|2256.83|2256.33|2256.83|2256.33|2256.21|2255.71|29
1643383250000|2022-01-28 15:20:50|2256.96|2256.46|2257.21|2256.71|2257.21|2256.71|2256.83|2256.33|8
1643383260000|2022-01-28 15:21:00|2257.08|2256.58|2257.71|2257.21|2257.71|2257.21|2256.96|2256.46|70
1643383270000|2022-01-28 15:21:10|2257.58|2257.08|2257.96|2257.46|2257.96|2257.46|2257.46|2256.96|11
1643383280000|2022-01-28 15:21:20|2257.83|2257.33|2258.21|2257.71|2258.21|2257.71|2257.83|2257.33|27
1643383290000|2022-01-28 15:21:30|2258.33|2257.83|2258.08|2257.58|2258.33|2257.83|2257.96|2257.46|29
1643383300000|2022-01-28 15:21:40|2257.96|2257.46|2258.08|2257.58|2258.21|2257.71|2257.71|2257.21|63
1643383310000|2022-01-28 15:21:50|2258.21|2257.71|2257.58|2257.08|2258.21|2257.71|2257.58|2257.08|19
1643383320000|2022-01-28 15:22:00|2257.46|2256.96|2257.96|2257.46|2258.21|2257.71|2257.46|2256.96|37
1643383330000|2022-01-28 15:22:10|2258.08|2257.58|2257.96|2257.46|2258.46|2257.96|2257.96|2257.46|29
1643383340000|2022-01-28 15:22:20|2258.21|2257.71|2257.08|2256.58|2258.21|2257.71|2257.08|2256.58|67
1643383350000|2022-01-28 15:22:30|2256.96|2256.46|2256.96|2256.46|2257.21|2256.71|2256.71|2256.21|16
1643383360000|2022-01-28 15:22:40|2256.83|2256.33|2256.21|2255.71|2256.96|2256.46|2256.21|2255.71|3
1643383370000|2022-01-28 15:22:50|2256.08|2255.58|2255.21|2254.71|2256.21|2255.71|2254.96|2254.46|117
1643383380000|2022-01-28 15:23:00|2255.33|2254.83|2255.58|2255.08|2255.96|2255.46|2255.33|2254.83|56
1643383390000|2022-01-28 15:23:10|2255.71|2255.21|2254.46|2253.96|2255.71|2255.21|2254.46|2253.96|51
1643383400000|2022-01-28 15:23:20|2254.58|2254.08|2254.46|2253.96|2254.58|2254.08|2254.21|2253.71|61
1643383410000|2022-01-28 15:23:30|2254.33|2253.83|2254.21|2253.71|2254.71|2254.21|2254.21|2253.71|27
1643383420000|2022-01-28 15:23:40|2254.08|2253.58|2254.46|2253.96|2254.58|2254.08|2253.71|2253.21|118
1643383430000|2022-01-28 15:23:50|2254.58|2254.08|2254.96|2254.46|2254.96|2254.46|2254.46|2253.96|44
1643383440000|2022-01-28 15:24:00|2254.83|2254.33|2254.21|2253.71|2254.96|2254.46|2253.96|2253.46|43
1643383450000|2022-01-28 15:24:10|2254.08|2253.58|2254.46|2253.96|2254.46|2253.96|2253.96|2253.46|15
1643383460000|2022-01-28 15:24:20|2254.71|2254.21|2254.46|2253.96|2254.71|2254.21|2254.46|2253.96|23
1643383470000|2022-01-28 15:24:30|2254.33|2253.83|2253.96|2253.46|2254.96|2254.46|2253.96|2253.46|74
1643383480000|2022-01-28 15:24:40|2253.83|2253.33|2254.08|2253.58|2254.21|2253.71|2253.58|2253.08|20
1643383490000|2022-01-28 15:24:50|2253.96|2253.46|2254.58|2254.08|2254.71|2254.21|2253.96|2253.46|17
1643383500000|2022-01-28 15:25:00|2254.46|2253.96|2254.46|2253.96|2254.96|2254.46|2254.21|2253.71|31
1643383510000|2022-01-28 15:25:10|2254.58|2254.08|2254.46|2253.96|2254.58|2254.08|2254.21|2253.71|12
1643383520000|2022-01-28 15:25:20|2254.33|2253.83|2253.83|2253.33|2254.46|2253.96|2253.71|2253.21|61
1643383530000|2022-01-28 15:25:30|2253.96|2253.46|2254.21|2253.71|2254.46|2253.96|2253.71|2253.21|28
1643383540000|2022-01-28 15:25:40|2254.08|2253.58|2254.71|2254.21|2254.71|2254.21|2254.08|2253.58|34
1643383550000|2022-01-28 15:25:50|2254.83|2254.33|2254.21|2253.71|2254.96|2254.46|2253.96|2253.46|244
1643383560000|2022-01-28 15:26:00|2254.33|2253.83|2254.96|2254.46|2254.96|2254.46|2253.96|2253.46|113
1643383570000|2022-01-28 15:26:10|2255.21|2254.71|2254.33|2253.83|2255.71|2255.21|2254.33|2253.83|194
1643383580000|2022-01-28 15:26:20|2254.46|2253.96|2254.21|2253.71|2254.46|2253.96|2253.71|2253.21|35
1643383590000|2022-01-28 15:26:30|2254.33|2253.83|2255.08|2254.58|2255.21|2254.71|2254.21|2253.71|113
1643383600000|2022-01-28 15:26:40|2254.96|2254.46|2254.21|2253.71|2255.21|2254.71|2254.08|2253.58|152
1643383610000|2022-01-28 15:26:50|2254.08|2253.58|2253.46|2252.96|2254.08|2253.58|2253.46|2252.96|55
1643383620000|2022-01-28 15:27:00|2253.21|2252.71|2253.46|2252.96|2253.58|2253.08|2253.21|2252.71|24
1643383630000|2022-01-28 15:27:10|2253.58|2253.08|2253.08|2252.58|2253.96|2253.46|2252.96|2252.46|26
1643383640000|2022-01-28 15:27:20|2252.96|2252.46|2252.96|2252.46|2253.46|2252.96|2252.83|2252.33|74
1643383650000|2022-01-28 15:27:30|2252.83|2252.33|2252.71|2252.21|2252.83|2252.33|2252.46|2251.96|44
1643383660000|2022-01-28 15:27:40|2252.58|2252.08|2252.96|2252.46|2253.21|2252.71|2252.46|2251.96|90
1643383670000|2022-01-28 15:27:50|2252.71|2252.21|2253.46|2252.96|2253.46|2252.96|2252.71|2252.21|41
1643383680000|2022-01-28 15:28:00|2253.33|2252.83|2252.71|2252.21|2253.46|2252.96|2252.71|2252.21|55
1643383690000|2022-01-28 15:28:10|2252.46|2251.96|2251.96|2251.46|2252.58|2252.08|2251.96|2251.46|64
1643383700000|2022-01-28 15:28:20|2251.71|2251.21|2251.83|2251.33|2252.21|2251.71|2251.71|2251.21|35
1643383710000|2022-01-28 15:28:30|2251.96|2251.46|2252.46|2251.96|2252.46|2251.96|2251.71|2251.21|55
1643383720000|2022-01-28 15:28:40|2252.21|2251.71|2252.21|2251.71|2252.46|2251.96|2252.21|2251.71|19
1643383730000|2022-01-28 15:28:50|2251.96|2251.46|2251.96|2251.46|2252.21|2251.71|2251.96|2251.46|35
1643383740000|2022-01-28 15:29:00|2252.21|2251.71|2252.71|2252.21|2252.96|2252.46|2252.21|2251.71|81
1643383750000|2022-01-28 15:29:10|2252.58|2252.08|2252.46|2251.96|2252.96|2252.46|2252.46|2251.96|34
1643383760000|2022-01-28 15:29:20|2252.58|2252.08|2252.58|2252.08|2252.83|2252.33|2252.46|2251.96|14
1643383770000|2022-01-28 15:29:30|2252.71|2252.21|2252.46|2251.96|2252.71|2252.21|2252.21|2251.71|66
1643383780000|2022-01-28 15:29:40|2252.58|2252.08|2253.21|2252.71|2253.21|2252.71|2252.46|2251.96|20
1643383790000|2022-01-28 15:29:50|2253.08|2252.58|2254.21|2253.71|2254.33|2253.83|2252.96|2252.46|29
1643383800000|2022-01-28 15:30:00|2254.46|2253.96|2253.71|2253.21|2254.46|2253.96|2253.58|2253.08|81
1643383810000|2022-01-28 15:30:10|2253.83|2253.33|2253.33|2252.83|2253.96|2253.46|2253.33|2252.83|34
1643383820000|2022-01-28 15:30:20|2253.46|2252.96|2252.71|2252.21|2253.46|2252.96|2252.71|2252.21|46
1643383830000|2022-01-28 15:30:30|2252.83|2252.33|2253.33|2252.83|2253.46|2252.96|2252.83|2252.33|68
1643383840000|2022-01-28 15:30:40|2253.46|2252.96|2254.21|2253.71|2254.71|2254.21|2253.46|2252.96|31
1643383850000|2022-01-28 15:30:50|2254.33|2253.83|2254.33|2253.83|2254.71|2254.21|2254.33|2253.83|18
1643383860000|2022-01-28 15:31:00|2254.21|2253.71|2254.08|2253.58|2254.21|2253.71|2253.46|2252.96|101
1643383870000|2022-01-28 15:31:10|2254.21|2253.71|2254.21|2253.71|2254.46|2253.96|2253.96|2253.46|32
1643383880000|2022-01-28 15:31:20|2254.08|2253.58|2253.83|2253.33|2254.21|2253.71|2253.71|2253.21|37
1643383890000|2022-01-28 15:31:30|2253.71|2253.21|2253.71|2253.21|2253.83|2253.33|2253.46|2252.96|21
1643383900000|2022-01-28 15:31:40|2253.58|2253.08|2253.83|2253.33|2254.33|2253.83|2253.58|2253.08|17
1643383910000|2022-01-28 15:31:50|2253.71|2253.21|2253.71|2253.21|2253.96|2253.46|2253.46|2252.96|33
1643383920000|2022-01-28 15:32:00|2253.83|2253.33|2253.33|2252.83|2253.96|2253.46|2252.96|2252.46|28
1643383930000|2022-01-28 15:32:10|2253.46|2252.96|2252.96|2252.46|2253.46|2252.96|2252.83|2252.33|6
1643383940000|2022-01-28 15:32:20|2252.71|2252.21|2252.46|2251.96|2252.96|2252.46|2252.46|2251.96|36
1643383950000|2022-01-28 15:32:30|2252.58|2252.08|2252.46|2251.96|2252.96|2252.46|2252.46|2251.96|21
1643383960000|2022-01-28 15:32:40|2252.58|2252.08|2252.46|2251.96|2252.71|2252.21|2252.21|2251.71|21
1643383970000|2022-01-28 15:32:50|2252.33|2251.83|2252.83|2252.33|2252.83|2252.33|2252.33|2251.83|89
1643383980000|2022-01-28 15:33:00|2252.96|2252.46|2252.21|2251.71|2253.21|2252.71|2252.08|2251.58|135
1643383990000|2022-01-28 15:33:10|2252.08|2251.58|2251.33|2250.83|2252.08|2251.58|2251.33|2250.83|23
1643384000000|2022-01-28 15:33:20|2251.46|2250.96|2251.71|2251.21|2251.71|2251.21|2251.21|2250.71|40
1643384010000|2022-01-28 15:33:30|2251.83|2251.33|2251.96|2251.46|2251.96|2251.46|2251.58|2251.08|21
1643384020000|2022-01-28 15:33:40|2252.08|2251.58|2251.46|2250.96|2252.21|2251.71|2251.46|2250.96|24
1643384030000|2022-01-28 15:33:50|2251.58|2251.08|2251.46|2250.96|2251.71|2251.21|2251.21|2250.71|25
1643384040000|2022-01-28 15:34:00|2251.58|2251.08|2250.21|2249.71|2251.71|2251.21|2250.21|2249.71|40
1643384050000|2022-01-28 15:34:10|2250.08|2249.58|2250.21|2249.71|2250.46|2249.96|2250.08|2249.58|46
1643384060000|2022-01-28 15:34:20|2250.08|2249.58|2250.33|2249.83|2250.33|2249.83|2249.71|2249.21|38
1643384070000|2022-01-28 15:34:30|2250.46|2249.96|2250.33|2249.83|2250.46|2249.96|2249.96|2249.46|4
1643384080000|2022-01-28 15:34:40|2250.46|2249.96|2250.46|2249.96|2250.46|2249.96|2250.21|2249.71|13
1643384090000|2022-01-28 15:34:50|2250.33|2249.83|2250.21|2249.71|2250.33|2249.83|2250.08|2249.58|23
1643384100000|2022-01-28 15:35:00|2250.58|2250.08|2250.71|2250.21|2251.21|2250.71|2250.58|2250.08|114
1643384110000|2022-01-28 15:35:10|2250.46|2249.96|2250.71|2250.21|2250.83|2250.33|2250.21|2249.71|26
1643384120000|2022-01-28 15:35:20|2250.46|2249.96|2250.96|2250.46|2251.08|2250.58|2250.46|2249.96|36
1643384130000|2022-01-28 15:35:30|2250.71|2250.21|2250.71|2250.21|2251.08|2250.58|2250.21|2249.71|44
1643384140000|2022-01-28 15:35:40|2250.46|2249.96|2250.33|2249.83|2250.71|2250.21|2250.21|2249.71|24
1643384150000|2022-01-28 15:35:50|2250.46|2249.96|2250.46|2249.96|2250.96|2250.46|2250.46|2249.96|42
1643384160000|2022-01-28 15:36:00|2250.58|2250.08|2250.46|2249.96|2250.83|2250.33|2250.46|2249.96|26
1643384170000|2022-01-28 15:36:10|2250.58|2250.08|2250.96|2250.46|2251.21|2250.71|2250.33|2249.83|42
1643384180000|2022-01-28 15:36:20|2251.21|2250.71|2251.71|2251.21|2251.83|2251.33|2251.21|2250.71|31
1643384190000|2022-01-28 15:36:30|2251.58|2251.08|2252.21|2251.71|2252.46|2251.96|2251.46|2250.96|26
1643384200000|2022-01-28 15:36:40|2252.08|2251.58|2251.46|2250.96|2252.08|2251.58|2251.21|2250.71|42
1643384210000|2022-01-28 15:36:50|2251.58|2251.08|2251.71|2251.21|2251.71|2251.21|2251.21|2250.71|8
1643384220000|2022-01-28 15:37:00|2251.96|2251.46|2253.21|2252.71|2253.33|2252.83|2251.96|2251.46|45
1643384230000|2022-01-28 15:37:10|2252.96|2252.46|2253.08|2252.58|2253.21|2252.71|2252.96|2252.46|18
1643384240000|2022-01-28 15:37:20|2253.21|2252.71|2253.46|2252.96|2254.21|2253.71|2253.21|2252.71|50
1643384250000|2022-01-28 15:37:30|2253.58|2253.08|2253.96|2253.46|2253.96|2253.46|2253.46|2252.96|17
1643384260000|2022-01-28 15:37:40|2253.83|2253.33|2253.21|2252.71|2253.96|2253.46|2252.96|2252.46|15
1643384270000|2022-01-28 15:37:50|2253.08|2252.58|2253.71|2253.21|2253.71|2253.21|2252.96|2252.46|58
1643384280000|2022-01-28 15:38:00|2253.58|2253.08|2254.21|2253.71|2254.46|2253.96|2253.46|2252.96|99
1643384290000|2022-01-28 15:38:10|2254.33|2253.83|2254.46|2253.96|2254.46|2253.96|2254.08|2253.58|28
1643384300000|2022-01-28 15:38:20|2254.33|2253.83|2254.96|2254.46|2255.08|2254.58|2254.21|2253.71|23
1643384310000|2022-01-28 15:38:30|2255.08|2254.58|2255.21|2254.71|2255.21|2254.71|2254.96|2254.46|37
1643384320000|2022-01-28 15:38:40|2255.08|2254.58|2254.96|2254.46|2255.21|2254.71|2254.83|2254.33|35
1643384330000|2022-01-28 15:38:50|2254.58|2254.08|2254.96|2254.46|2255.21|2254.71|2254.46|2253.96|38
1643384340000|2022-01-28 15:39:00|2254.71|2254.21|2254.83|2254.33|2254.96|2254.46|2254.71|2254.21|36
1643384350000|2022-01-28 15:39:10|2254.96|2254.46|2254.46|2253.96|2254.96|2254.46|2253.96|2253.46|15
1643384360000|2022-01-28 15:39:20|2254.33|2253.83|2254.08|2253.58|2254.46|2253.96|2253.96|2253.46|50
1643384370000|2022-01-28 15:39:30|2253.96|2253.46|2254.33|2253.83|2254.33|2253.83|2253.71|2253.21|53
1643384380000|2022-01-28 15:39:40|2254.21|2253.71|2254.21|2253.71|2254.46|2253.96|2254.08|2253.58|35
1643384390000|2022-01-28 15:39:50|2253.96|2253.46|2254.33|2253.83|2254.46|2253.96|2253.96|2253.46|15
1643384400000|2022-01-28 15:40:00|2254.21|2253.71|2254.21|2253.71|2254.46|2253.96|2253.71|2253.21|31
1643384410000|2022-01-28 15:40:10|2254.08|2253.58|2253.71|2253.21|2254.58|2254.08|2253.71|2253.21|58
1643384420000|2022-01-28 15:40:20|2253.46|2252.96|2253.71|2253.21|2253.96|2253.46|2253.21|2252.71|39
1643384430000|2022-01-28 15:40:30|2253.58|2253.08|2253.46|2252.96|2253.58|2253.08|2253.21|2252.71|89
1643384440000|2022-01-28 15:40:40|2253.58|2253.08|2253.46|2252.96|2253.71|2253.21|2253.21|2252.71|23
1643384450000|2022-01-28 15:40:50|2253.71|2253.21|2253.46|2252.96|2253.96|2253.46|2253.33|2252.83|13
1643384460000|2022-01-28 15:41:00|2253.58|2253.08|2253.71|2253.21|2253.83|2253.33|2253.46|2252.96|23
1643384470000|2022-01-28 15:41:10|2253.58|2253.08|2253.46|2252.96|2253.71|2253.21|2253.46|2252.96|23
1643384480000|2022-01-28 15:41:20|2253.58|2253.08|2252.96|2252.46|2254.08|2253.58|2252.71|2252.21|55
1643384490000|2022-01-28 15:41:30|2253.08|2252.58|2252.71|2252.21|2253.08|2252.58|2252.46|2251.96|20
1643384500000|2022-01-28 15:41:40|2252.58|2252.08|2252.21|2251.71|2252.71|2252.21|2251.71|2251.21|46
1643384510000|2022-01-28 15:41:50|2252.46|2251.96|2252.71|2252.21|2252.71|2252.21|2252.21|2251.71|118
1643384520000|2022-01-28 15:42:00|2252.58|2252.08|2252.33|2251.83|2252.71|2252.21|2251.96|2251.46|81
1643384530000|2022-01-28 15:42:10|2252.21|2251.71|2251.96|2251.46|2252.21|2251.71|2251.83|2251.33|26
1643384540000|2022-01-28 15:42:20|2252.08|2251.58|2251.21|2250.71|2252.21|2251.71|2251.21|2250.71|44
1643384550000|2022-01-28 15:42:30|2251.08|2250.58|2251.58|2251.08|2251.58|2251.08|2251.08|2250.58|63
1643384560000|2022-01-28 15:42:40|2251.46|2250.96|2250.46|2249.96|2251.46|2250.96|2250.46|2249.96|66
1643384570000|2022-01-28 15:42:50|2250.33|2249.83|2250.21|2249.71|2250.46|2249.96|2250.21|2249.71|10
1643384580000|2022-01-28 15:43:00|2250.08|2249.58|2250.46|2249.96|2250.96|2250.46|2250.08|2249.58|39
1643384590000|2022-01-28 15:43:10|2250.58|2250.08|2250.71|2250.21|2251.21|2250.71|2250.46|2249.96|21
1643384600000|2022-01-28 15:43:20|2250.83|2250.33|2250.71|2250.21|2251.21|2250.71|2250.71|2250.21|17
1643384610000|2022-01-28 15:43:30|2250.46|2249.96|2250.71|2250.21|2250.71|2250.21|2250.21|2249.71|28
1643384620000|2022-01-28 15:43:40|2250.96|2250.46|2251.21|2250.71|2251.21|2250.71|2250.71|2250.21|49
1643384630000|2022-01-28 15:43:50|2250.96|2250.46|2250.96|2250.46|2251.46|2250.96|2250.96|2250.46|29
1643384640000|2022-01-28 15:44:00|2251.08|2250.58|2250.21|2249.71|2251.08|2250.58|2250.08|2249.58|35
1643384650000|2022-01-28 15:44:10|2250.08|2249.58|2250.58|2250.08|2250.71|2250.21|2250.08|2249.58|10
1643384660000|2022-01-28 15:44:20|2250.71|2250.21|2250.71|2250.21|2250.71|2250.21|2250.46|2249.96|11
1643384670000|2022-01-28 15:44:30|2251.08|2250.58|2250.46|2249.96|2251.46|2250.96|2250.46|2249.96|38
1643384680000|2022-01-28 15:44:40|2250.33|2249.83|2249.96|2249.46|2250.46|2249.96|2249.96|2249.46|52
1643384690000|2022-01-28 15:44:50|2250.08|2249.58|2249.96|2249.46|2250.46|2249.96|2249.96|2249.46|66
1643384700000|2022-01-28 15:45:00|2250.08|2249.58|2249.96|2249.46|2250.71|2250.21|2249.96|2249.46|317
1643384710000|2022-01-28 15:45:10|2249.83|2249.33|2249.96|2249.46|2250.21|2249.71|2249.71|2249.21|73
1643384720000|2022-01-28 15:45:20|2250.08|2249.58|2249.08|2248.58|2250.21|2249.71|2249.08|2248.58|72
1643384730000|2022-01-28 15:45:30|2249.21|2248.71|2248.96|2248.46|2249.33|2248.83|2248.83|2248.33|42
1643384740000|2022-01-28 15:45:40|2249.21|2248.71|2248.83|2248.33|2249.46|2248.96|2248.71|2248.21|100
1643384750000|2022-01-28 15:45:50|2248.71|2248.21|2249.71|2249.21|2249.71|2249.21|2248.71|2248.21|104
1643384760000|2022-01-28 15:46:00|2249.58|2249.08|2249.96|2249.46|2249.96|2249.46|2249.21|2248.71|111
1643384770000|2022-01-28 15:46:10|2249.83|2249.33|2250.21|2249.71|2250.33|2249.83|2249.83|2249.33|91
1643384780000|2022-01-28 15:46:20|2250.08|2249.58|2250.71|2250.21|2250.71|2250.21|2249.96|2249.46|35
1643384790000|2022-01-28 15:46:30|2250.58|2250.08|2250.46|2249.96|2250.83|2250.33|2250.46|2249.96|25
1643384800000|2022-01-28 15:46:40|2250.58|2250.08|2249.46|2248.96|2250.71|2250.21|2249.46|2248.96|43
1643384810000|2022-01-28 15:46:50|2249.83|2249.33|2250.58|2250.08|2250.71|2250.21|2249.71|2249.21|24
1643384820000|2022-01-28 15:47:00|2250.46|2249.96|2252.46|2251.96|2252.46|2251.96|2250.46|2249.96|116
1643384830000|2022-01-28 15:47:10|2252.58|2252.08|2253.46|2252.96|2253.83|2253.33|2252.58|2252.08|145
1643384840000|2022-01-28 15:47:20|2253.58|2253.08|2253.71|2253.21|2253.71|2253.21|2253.46|2252.96|45
1643384850000|2022-01-28 15:47:30|2253.96|2253.46|2254.71|2254.21|2254.71|2254.21|2253.96|2253.46|67
1643384860000|2022-01-28 15:47:40|2254.83|2254.33|2253.83|2253.33|2254.96|2254.46|2253.83|2253.33|143
1643384870000|2022-01-28 15:47:50|2253.71|2253.21|2254.71|2254.21|2254.71|2254.21|2253.46|2252.96|166
1643384880000|2022-01-28 15:48:00|2255.08|2254.58|2253.71|2253.21|2255.08|2254.58|2253.71|2253.21|230
1643384890000|2022-01-28 15:48:10|2253.46|2252.96|2253.71|2253.21|2253.96|2253.46|2253.46|2252.96|47
1643384900000|2022-01-28 15:48:20|2253.83|2253.33|2253.46|2252.96|2253.96|2253.46|2253.08|2252.58|48
1643384910000|2022-01-28 15:48:30|2253.58|2253.08|2253.96|2253.46|2254.08|2253.58|2253.46|2252.96|44
1643384920000|2022-01-28 15:48:40|2253.83|2253.33|2253.71|2253.21|2253.96|2253.46|2253.46|2252.96|49
1643384930000|2022-01-28 15:48:50|2253.96|2253.46|2253.21|2252.71|2253.96|2253.46|2253.08|2252.58|17
1643384940000|2022-01-28 15:49:00|2253.33|2252.83|2253.71|2253.21|2253.96|2253.46|2253.33|2252.83|36
1643384950000|2022-01-28 15:49:10|2253.58|2253.08|2253.58|2253.08|2253.71|2253.21|2253.33|2252.83|18
1643384960000|2022-01-28 15:49:20|2253.96|2253.46|2254.96|2254.46|2255.33|2254.83|2253.71|2253.21|90
1643384970000|2022-01-28 15:49:30|2255.08|2254.58|2255.46|2254.96|2255.46|2254.96|2254.96|2254.46|72
1643384980000|2022-01-28 15:49:40|2255.71|2255.21|2255.71|2255.21|2255.71|2255.21|2255.33|2254.83|64
1643384990000|2022-01-28 15:49:50|2255.83|2255.33|2256.46|2255.96|2256.46|2255.96|2255.71|2255.21|207
1643385000000|2022-01-28 15:50:00|2256.21|2255.71|2255.96|2255.46|2256.46|2255.96|2255.83|2255.33|44
1643385010000|2022-01-28 15:50:10|2255.83|2255.33|2256.21|2255.71|2256.46|2255.96|2255.83|2255.33|66
1643385020000|2022-01-28 15:50:20|2255.96|2255.46|2255.71|2255.21|2255.96|2255.46|2255.46|2254.96|51
1643385030000|2022-01-28 15:50:30|2255.83|2255.33|2255.58|2255.08|2256.21|2255.71|2255.46|2254.96|46
1643385040000|2022-01-28 15:50:40|2255.71|2255.21|2255.46|2254.96|2256.21|2255.71|2255.33|2254.83|60
1643385050000|2022-01-28 15:50:50|2255.58|2255.08|2255.46|2254.96|2255.58|2255.08|2255.21|2254.71|39
1643385060000|2022-01-28 15:51:00|2255.71|2255.21|2254.71|2254.21|2255.71|2255.21|2254.46|2253.96|66
1643385070000|2022-01-28 15:51:10|2254.58|2254.08|2254.21|2253.71|2254.71|2254.21|2254.21|2253.71|15
1643385080000|2022-01-28 15:51:20|2254.33|2253.83|2254.71|2254.21|2254.71|2254.21|2254.21|2253.71|31
1643385090000|2022-01-28 15:51:30|2254.83|2254.33|2255.46|2254.96|2255.71|2255.21|2254.83|2254.33|125
1643385100000|2022-01-28 15:51:40|2255.58|2255.08|2255.21|2254.71|2255.58|2255.08|2254.96|2254.46|41
1643385110000|2022-01-28 15:51:50|2255.08|2254.58|2255.21|2254.71|2255.21|2254.71|2254.96|2254.46|56
1643385120000|2022-01-28 15:52:00|2255.33|2254.83|2255.58|2255.08|2255.96|2255.46|2255.33|2254.83|224
1643385130000|2022-01-28 15:52:10|2255.46|2254.96|2255.46|2254.96|2255.71|2255.21|2255.21|2254.71|81
1643385140000|2022-01-28 15:52:20|2255.58|2255.08|2255.71|2255.21|2255.71|2255.21|2255.33|2254.83|55
1643385150000|2022-01-28 15:52:30|2255.58|2255.08|2254.96|2254.46|2255.58|2255.08|2254.96|2254.46|32
1643385160000|2022-01-28 15:52:40|2255.21|2254.71|2255.46|2254.96|2255.71|2255.21|2254.96|2254.46|60
1643385170000|2022-01-28 15:52:50|2255.58|2255.08|2255.33|2254.83|2255.71|2255.21|2255.21|2254.71|81
1643385180000|2022-01-28 15:53:00|2255.21|2254.71|2256.71|2256.21|2256.71|2256.21|2255.21|2254.71|76
1643385190000|2022-01-28 15:53:10|2256.83|2256.33|2257.71|2257.21|2257.71|2257.21|2256.83|2256.33|93
1643385200000|2022-01-28 15:53:20|2257.46|2256.96|2257.71|2257.21|2257.71|2257.21|2257.46|2256.96|46
1643385210000|2022-01-28 15:53:30|2257.58|2257.08|2257.58|2257.08|2257.96|2257.46|2257.46|2256.96|25
1643385220000|2022-01-28 15:53:40|2257.71|2257.21|2257.46|2256.96|2257.96|2257.46|2257.46|2256.96|22
1643385230000|2022-01-28 15:53:50|2257.58|2257.08|2257.96|2257.46|2258.08|2257.58|2257.46|2256.96|65
1643385240000|2022-01-28 15:54:00|2257.71|2257.21|2257.46|2256.96|2257.71|2257.21|2257.21|2256.71|180
1643385250000|2022-01-28 15:54:10|2257.33|2256.83|2258.08|2257.58|2258.21|2257.71|2257.33|2256.83|38
1643385260000|2022-01-28 15:54:20|2257.96|2257.46|2258.58|2258.08|2258.71|2258.21|2257.96|2257.46|94
1643385270000|2022-01-28 15:54:30|2258.71|2258.21|2259.21|2258.71|2259.21|2258.71|2258.71|2258.21|37
1643385280000|2022-01-28 15:54:40|2259.08|2258.58|2259.46|2258.96|2259.46|2258.96|2258.96|2258.46|20
1643385290000|2022-01-28 15:54:50|2259.58|2259.08|2259.96|2259.46|2259.96|2259.46|2259.58|2259.08|51
1643385300000|2022-01-28 15:55:00|2260.08|2259.58|2259.96|2259.46|2260.21|2259.71|2259.71|2259.21|108
1643385310000|2022-01-28 15:55:10|2259.83|2259.33|2259.71|2259.21|2259.83|2259.33|2259.21|2258.71|116
1643385320000|2022-01-28 15:55:20|2259.58|2259.08|2259.46|2258.96|2259.96|2259.46|2259.33|2258.83|24
1643385330000|2022-01-28 15:55:30|2259.33|2258.83|2259.71|2259.21|2259.71|2259.21|2259.21|2258.71|22
1643385340000|2022-01-28 15:55:40|2259.46|2258.96|2259.46|2258.96|2259.71|2259.21|2259.21|2258.71|32
1643385350000|2022-01-28 15:55:50|2259.71|2259.21|2260.08|2259.58|2260.21|2259.71|2259.71|2259.21|81
1643385360000|2022-01-28 15:56:00|2260.21|2259.71|2259.71|2259.21|2260.71|2260.21|2259.71|2259.21|276
1643385370000|2022-01-28 15:56:10|2259.58|2259.08|2259.21|2258.71|2259.58|2259.08|2258.71|2258.21|51
1643385380000|2022-01-28 15:56:20|2259.33|2258.83|2258.71|2258.21|2259.33|2258.83|2258.71|2258.21|20
1643385390000|2022-01-28 15:56:30|2258.58|2258.08|2258.96|2258.46|2259.21|2258.71|2258.46|2257.96|24
1643385400000|2022-01-28 15:56:40|2258.83|2258.33|2259.08|2258.58|2259.08|2258.58|2258.71|2258.21|11
1643385410000|2022-01-28 15:56:50|2258.96|2258.46|2258.71|2258.21|2259.21|2258.71|2258.71|2258.21|39
1643385420000|2022-01-28 15:57:00|2258.83|2258.33|2258.46|2257.96|2258.96|2258.46|2258.33|2257.83|120
1643385430000|2022-01-28 15:57:10|2258.58|2258.08|2258.71|2258.21|2258.71|2258.21|2258.46|2257.96|20
1643385440000|2022-01-28 15:57:20|2258.83|2258.33|2258.96|2258.46|2258.96|2258.46|2258.71|2258.21|10
1643385450000|2022-01-28 15:57:30|2259.21|2258.71|2259.71|2259.21|2259.96|2259.46|2259.21|2258.71|96
1643385460000|2022-01-28 15:57:40|2259.58|2259.08|2259.21|2258.71|2259.58|2259.08|2258.71|2258.21|18
1643385470000|2022-01-28 15:57:50|2259.46|2258.96|2259.46|2258.96|2259.46|2258.96|2259.21|2258.71|39
1643385480000|2022-01-28 15:58:00|2259.21|2258.71|2259.21|2258.71|2259.46|2258.96|2258.96|2258.46|77
1643385490000|2022-01-28 15:58:10|2259.33|2258.83|2259.21|2258.71|2259.46|2258.96|2258.83|2258.33|14
1643385500000|2022-01-28 15:58:20|2259.33|2258.83|2259.46|2258.96|2259.71|2259.21|2259.21|2258.71|32
1643385510000|2022-01-28 15:58:30|2259.58|2259.08|2259.46|2258.96|2259.58|2259.08|2259.46|2258.96|4
1643385520000|2022-01-28 15:58:40|2259.71|2259.21|2259.71|2259.21|2259.71|2259.21|2259.46|2258.96|31
1643385530000|2022-01-28 15:58:50|2259.58|2259.08|2259.83|2259.33|2259.96|2259.46|2259.46|2258.96|146
1643385540000|2022-01-28 15:59:00|2259.71|2259.21|2259.21|2258.71|2259.83|2259.33|2258.83|2258.33|106
1643385550000|2022-01-28 15:59:10|2259.46|2258.96|2260.46|2259.96|2260.58|2260.08|2259.21|2258.71|96
1643385560000|2022-01-28 15:59:20|2260.71|2260.21|2260.96|2260.46|2260.96|2260.46|2260.46|2259.96|15
1643385570000|2022-01-28 15:59:30|2261.08|2260.58|2260.96|2260.46|2261.21|2260.71|2260.96|2260.46|29
1643385580000|2022-01-28 15:59:40|2260.83|2260.33|2260.96|2260.46|2261.21|2260.71|2260.71|2260.21|32
1643385590000|2022-01-28 15:59:50|2260.71|2260.21|2261.33|2260.83|2261.46|2260.96|2260.71|2260.21|189
1643385600000|2022-01-28 16:00:00|2261.46|2260.96|2260.96|2260.46|2261.71|2261.21|2260.96|2260.46|216
1643385610000|2022-01-28 16:00:10|2260.71|2260.21|2260.71|2260.21|2260.96|2260.46|2260.21|2259.71|84
1643385620000|2022-01-28 16:00:20|2260.83|2260.33|2260.46|2259.96|2260.96|2260.46|2260.33|2259.83|98
1643385630000|2022-01-28 16:00:30|2260.33|2259.83|2260.46|2259.96|2260.71|2260.21|2260.33|2259.83|34
1643385640000|2022-01-28 16:00:40|2260.58|2260.08|2259.96|2259.46|2260.58|2260.08|2259.71|2259.21|77
1643385650000|2022-01-28 16:00:50|2259.83|2259.33|2260.21|2259.71|2260.33|2259.83|2259.46|2258.96|64
1643385660000|2022-01-28 16:01:00|2260.08|2259.58|2260.21|2259.71|2260.21|2259.71|2259.96|2259.46|42
1643385670000|2022-01-28 16:01:10|2260.33|2259.83|2260.33|2259.83|2260.71|2260.21|2260.21|2259.71|35
1643385680000|2022-01-28 16:01:20|2260.21|2259.71|2259.96|2259.46|2260.33|2259.83|2259.71|2259.21|54
1643385690000|2022-01-28 16:01:30|2259.83|2259.33|2259.46|2258.96|2259.96|2259.46|2259.33|2258.83|27
1643385700000|2022-01-28 16:01:40|2259.33|2258.83|2259.33|2258.83|2259.46|2258.96|2259.21|2258.71|23
1643385710000|2022-01-28 16:01:50|2259.46|2258.96|2259.08|2258.58|2259.96|2259.46|2258.83|2258.33|172
1643385720000|2022-01-28 16:02:00|2259.21|2258.71|2259.21|2258.71|2259.46|2258.96|2258.71|2258.21|218
1643385730000|2022-01-28 16:02:10|2259.08|2258.58|2258.46|2257.96|2259.46|2258.96|2258.33|2257.83|69
1643385740000|2022-01-28 16:02:20|2258.58|2258.08|2258.96|2258.46|2259.46|2258.96|2258.58|2258.08|53
1643385750000|2022-01-28 16:02:30|2259.08|2258.58|2259.71|2259.21|2259.96|2259.46|2259.08|2258.58|64
1643385760000|2022-01-28 16:02:40|2259.83|2259.33|2259.83|2259.33|2259.96|2259.46|2259.71|2259.21|43
1643385770000|2022-01-28 16:02:50|2259.71|2259.21|2260.58|2260.08|2260.71|2260.21|2259.71|2259.21|46
1643385780000|2022-01-28 16:03:00|2260.46|2259.96|2260.21|2259.71|2260.96|2260.46|2259.96|2259.46|138
1643385790000|2022-01-28 16:03:10|2260.33|2259.83|2260.46|2259.96|2260.71|2260.21|2260.21|2259.71|33
1643385800000|2022-01-28 16:03:20|2260.58|2260.08|2260.71|2260.21|2260.83|2260.33|2260.46|2259.96|56
1643385810000|2022-01-28 16:03:30|2261.21|2260.71|2260.96|2260.46|2261.46|2260.96|2260.96|2260.46|106
1643385820000|2022-01-28 16:03:40|2260.83|2260.33|2259.96|2259.46|2260.83|2260.33|2259.96|2259.46|27
1643385830000|2022-01-28 16:03:50|2259.83|2259.33|2260.21|2259.71|2260.46|2259.96|2259.83|2259.33|185
1643385840000|2022-01-28 16:04:00|2260.08|2259.58|2259.46|2258.96|2260.21|2259.71|2259.46|2258.96|47
1643385850000|2022-01-28 16:04:10|2259.71|2259.21|2259.71|2259.21|2259.96|2259.46|2259.71|2259.21|33
1643385860000|2022-01-28 16:04:20|2259.46|2258.96|2259.58|2259.08|2259.71|2259.21|2259.21|2258.71|50
1643385870000|2022-01-28 16:04:30|2259.46|2258.96|2259.46|2258.96|2259.71|2259.21|2259.46|2258.96|28
1643385880000|2022-01-28 16:04:40|2259.58|2259.08|2259.21|2258.71|2259.71|2259.21|2258.96|2258.46|44
1643385890000|2022-01-28 16:04:50|2259.08|2258.58|2259.71|2259.21|2259.71|2259.21|2258.71|2258.21|49
1643385900000|2022-01-28 16:05:00|2259.58|2259.08|2260.21|2259.71|2260.58|2260.08|2259.46|2258.96|188
1643385910000|2022-01-28 16:05:10|2260.08|2259.58|2259.83|2259.33|2260.46|2259.96|2259.46|2258.96|118
1643385920000|2022-01-28 16:05:20|2259.96|2259.46|2259.96|2259.46|2260.21|2259.71|2259.71|2259.21|77
1643385930000|2022-01-28 16:05:30|2260.08|2259.58|2259.21|2258.71|2260.21|2259.71|2259.08|2258.58|33
1643385940000|2022-01-28 16:05:40|2259.46|2258.96|2259.46|2258.96|2259.71|2259.21|2259.21|2258.71|9
1643385950000|2022-01-28 16:05:50|2259.58|2259.08|2259.46|2258.96|2259.71|2259.21|2259.46|2258.96|41
1643385960000|2022-01-28 16:06:00|2259.33|2258.83|2259.21|2258.71|2259.46|2258.96|2258.83|2258.33|35
1643385970000|2022-01-28 16:06:10|2259.46|2258.96|2259.21|2258.71|2259.46|2258.96|2258.96|2258.46|23
1643385980000|2022-01-28 16:06:20|2259.08|2258.58|2259.83|2259.33|2259.96|2259.46|2258.96|2258.46|60
1643385990000|2022-01-28 16:06:30|2259.96|2259.46|2260.21|2259.71|2260.46|2259.96|2259.96|2259.46|37
1643386000000|2022-01-28 16:06:40|2260.08|2259.58|2259.58|2259.08|2260.21|2259.71|2259.46|2258.96|27
1643386010000|2022-01-28 16:06:50|2259.46|2258.96|2259.58|2259.08|2259.71|2259.21|2259.46|2258.96|39
1643386020000|2022-01-28 16:07:00|2259.71|2259.21|2259.71|2259.21|2259.96|2259.46|2259.71|2259.21|196
1643386030000|2022-01-28 16:07:10|2259.58|2259.08|2259.96|2259.46|2259.96|2259.46|2259.21|2258.71|74
1643386040000|2022-01-28 16:07:20|2259.83|2259.33|2259.96|2259.46|2260.21|2259.71|2259.71|2259.21|60
1643386050000|2022-01-28 16:07:30|2260.21|2259.71|2259.71|2259.21|2260.21|2259.71|2259.71|2259.21|17
1643386060000|2022-01-28 16:07:40|2259.83|2259.33|2259.46|2258.96|2259.96|2259.46|2259.33|2258.83|5
1643386070000|2022-01-28 16:07:50|2259.58|2259.08|2259.58|2259.08|2259.58|2259.08|2259.46|2258.96|38
1643386080000|2022-01-28 16:08:00|2259.46|2258.96|2260.21|2259.71|2260.46|2259.96|2259.46|2258.96|104
1643386090000|2022-01-28 16:08:10|2260.33|2259.83|2260.21|2259.71|2260.58|2260.08|2260.21|2259.71|27
1643386100000|2022-01-28 16:08:20|2260.33|2259.83|2260.58|2260.08|2260.58|2260.08|2259.96|2259.46|60
1643386110000|2022-01-28 16:08:30|2260.46|2259.96|2260.83|2260.33|2260.96|2260.46|2260.46|2259.96|26
1643386120000|2022-01-28 16:08:40|2260.96|2260.46|2261.71|2261.21|2261.71|2261.21|2260.83|2260.33|66
1643386130000|2022-01-28 16:08:50|2261.83|2261.33|2261.46|2260.96|2261.96|2261.46|2261.46|2260.96|47
1643386140000|2022-01-28 16:09:00|2261.33|2260.83|2262.21|2261.71|2262.21|2261.71|2261.08|2260.58|231
1643386150000|2022-01-28 16:09:10|2262.08|2261.58|2262.33|2261.83|2262.46|2261.96|2261.96|2261.46|100
1643386160000|2022-01-28 16:09:20|2262.46|2261.96|2262.33|2261.83|2262.46|2261.96|2262.21|2261.71|106
1643386170000|2022-01-28 16:09:30|2262.46|2261.96|2262.46|2261.96|2262.58|2262.08|2262.33|2261.83|123
1643386180000|2022-01-28 16:09:40|2262.33|2261.83|2261.71|2261.21|2262.46|2261.96|2261.58|2261.08|67
1643386190000|2022-01-28 16:09:50|2261.58|2261.08|2261.96|2261.46|2261.96|2261.46|2261.21|2260.71|57
1643386200000|2022-01-28 16:10:00|2261.71|2261.21|2261.46|2260.96|2262.21|2261.71|2261.33|2260.83|402
1643386210000|2022-01-28 16:10:10|2261.58|2261.08|2261.71|2261.21|2261.83|2261.33|2261.46|2260.96|89
1643386220000|2022-01-28 16:10:20|2261.96|2261.46|2262.46|2261.96|2262.46|2261.96|2261.96|2261.46|37
1643386230000|2022-01-28 16:10:30|2262.58|2262.08|2262.96|2262.46|2262.96|2262.46|2262.46|2261.96|345
1643386240000|2022-01-28 16:10:40|2263.21|2262.71|2262.71|2262.21|2263.21|2262.71|2262.71|2262.21|44
1643386250000|2022-01-28 16:10:50|2262.96|2262.46|2263.46|2262.96|2263.46|2262.96|2262.71|2262.21|90
1643386260000|2022-01-28 16:11:00|2263.33|2262.83|2263.46|2262.96|2263.46|2262.96|2262.96|2262.46|181
1643386270000|2022-01-28 16:11:10|2263.33|2262.83|2263.21|2262.71|2263.46|2262.96|2263.08|2262.58|39
1643386280000|2022-01-28 16:11:20|2263.08|2262.58|2263.33|2262.83|2263.46|2262.96|2263.08|2262.58|31
1643386290000|2022-01-28 16:11:30|2263.46|2262.96|2264.21|2263.71|2264.33|2263.83|2263.46|2262.96|61
1643386300000|2022-01-28 16:11:40|2264.33|2263.83|2264.83|2264.33|2264.96|2264.46|2264.33|2263.83|166
1643386310000|2022-01-28 16:11:50|2264.96|2264.46|2265.33|2264.83|2265.46|2264.96|2264.71|2264.21|198
1643386320000|2022-01-28 16:12:00|2265.46|2264.96|2264.71|2264.21|2265.46|2264.96|2264.71|2264.21|375
1643386330000|2022-01-28 16:12:10|2264.83|2264.33|2264.96|2264.46|2264.96|2264.46|2264.46|2263.96|81
1643386340000|2022-01-28 16:12:20|2264.83|2264.33|2264.96|2264.46|2265.46|2264.96|2264.71|2264.21|197
1643386350000|2022-01-28 16:12:30|2264.71|2264.21|2265.33|2264.83|2265.46|2264.96|2264.71|2264.21|70
1643386360000|2022-01-28 16:12:40|2265.46|2264.96|2265.21|2264.71|2265.46|2264.96|2264.96|2264.46|24
1643386370000|2022-01-28 16:12:50|2265.08|2264.58|2265.46|2264.96|2265.46|2264.96|2264.71|2264.21|142
1643386380000|2022-01-28 16:13:00|2265.33|2264.83|2265.21|2264.71|2265.33|2264.83|2264.71|2264.21|133
1643386390000|2022-01-28 16:13:10|2265.08|2264.58|2265.08|2264.58|2265.21|2264.71|2264.96|2264.46|35
1643386400000|2022-01-28 16:13:20|2265.21|2264.71|2265.46|2264.96|2265.71|2265.21|2265.08|2264.58|279
1643386410000|2022-01-28 16:13:30|2265.33|2264.83|2265.46|2264.96|2265.46|2264.96|2265.33|2264.83|12
1643386420000|2022-01-28 16:13:40|2265.71|2265.21|2265.96|2265.46|2265.96|2265.46|2265.71|2265.21|159
1643386430000|2022-01-28 16:13:50|2265.83|2265.33|2265.83|2265.33|2265.96|2265.46|2265.71|2265.21|183
1643386440000|2022-01-28 16:14:00|2265.71|2265.21|2265.08|2264.58|2265.83|2265.33|2264.96|2264.46|72
1643386450000|2022-01-28 16:14:10|2264.96|2264.46|2264.71|2264.21|2264.96|2264.46|2264.71|2264.21|23
1643386460000|2022-01-28 16:14:20|2264.33|2263.83|2265.21|2264.71|2265.21|2264.71|2264.33|2263.83|83
1643386470000|2022-01-28 16:14:30|2264.96|2264.46|2264.96|2264.46|2265.21|2264.71|2264.96|2264.46|13
1643386480000|2022-01-28 16:14:40|2264.71|2264.21|2264.71|2264.21|2264.83|2264.33|2264.71|2264.21|5
1643386490000|2022-01-28 16:14:50|2264.96|2264.46|2264.96|2264.46|2264.96|2264.46|2264.71|2264.21|18
1643386500000|2022-01-28 16:15:00|2265.33|2264.83|2264.96|2264.46|2265.46|2264.96|2264.96|2264.46|330
1643386510000|2022-01-28 16:15:10|2265.21|2264.71|2265.21|2264.71|2265.21|2264.71|2264.96|2264.46|53
1643386520000|2022-01-28 16:15:20|2265.33|2264.83|2265.46|2264.96|2265.71|2265.21|2265.21|2264.71|210
1643386530000|2022-01-28 16:15:30|2265.71|2265.21|2265.83|2265.33|2265.96|2265.46|2265.71|2265.21|120
1643386540000|2022-01-28 16:15:40|2265.96|2265.46|2265.58|2265.08|2265.96|2265.46|2265.46|2264.96|185
1643386550000|2022-01-28 16:15:50|2265.46|2264.96|2266.21|2265.71|2266.21|2265.71|2265.46|2264.96|31
1643386560000|2022-01-28 16:16:00|2266.46|2265.96|2266.46|2265.96|2266.71|2266.21|2265.96|2265.46|211
1643386570000|2022-01-28 16:16:10|2266.71|2266.21|2267.08|2266.58|2267.08|2266.58|2266.71|2266.21|51
1643386580000|2022-01-28 16:16:20|2266.96|2266.46|2267.08|2266.58|2267.08|2266.58|2266.71|2266.21|150
1643386590000|2022-01-28 16:16:30|2266.96|2266.46|2267.71|2267.21|2267.71|2267.21|2266.96|2266.46|107
1643386600000|2022-01-28 16:16:40|2267.83|2267.33|2267.96|2267.46|2267.96|2267.46|2267.71|2267.21|82
1643386610000|2022-01-28 16:16:50|2268.08|2267.58|2268.46|2267.96|2268.46|2267.96|2268.08|2267.58|68
1643386620000|2022-01-28 16:17:00|2268.71|2268.21|2268.83|2268.33|2268.83|2268.33|2268.71|2268.21|118
1643386630000|2022-01-28 16:17:10|2268.71|2268.21|2268.96|2268.46|2269.08|2268.58|2268.46|2267.96|318
1643386640000|2022-01-28 16:17:20|2269.08|2268.58|2269.21|2268.71|2269.21|2268.71|2268.83|2268.33|75
1643386650000|2022-01-28 16:17:30|2268.96|2268.46|2269.33|2268.83|2269.46|2268.96|2268.96|2268.46|125
1643386660000|2022-01-28 16:17:40|2269.21|2268.71|2269.21|2268.71|2269.46|2268.96|2269.21|2268.71|42
1643386670000|2022-01-28 16:17:50|2269.33|2268.83|2269.21|2268.71|2269.33|2268.83|2269.21|2268.71|29
1643386680000|2022-01-28 16:18:00|2269.33|2268.83|2269.83|2269.33|2269.96|2269.46|2269.21|2268.71|354
1643386690000|2022-01-28 16:18:10|2269.96|2269.46|2269.83|2269.33|2269.96|2269.46|2269.71|2269.21|62
1643386700000|2022-01-28 16:18:20|2269.71|2269.21|2269.96|2269.46|2269.96|2269.46|2269.46|2268.96|76
1643386710000|2022-01-28 16:18:30|2270.21|2269.71|2269.96|2269.46|2270.21|2269.71|2269.96|2269.46|93
1643386720000|2022-01-28 16:18:40|2270.08|2269.58|2269.71|2269.21|2270.21|2269.71|2269.46|2268.96|94
1643386730000|2022-01-28 16:18:50|2269.83|2269.33|2269.71|2269.21|2270.21|2269.71|2269.46|2268.96|135
1643386740000|2022-01-28 16:19:00|2269.83|2269.33|2269.96|2269.46|2270.21|2269.71|2269.83|2269.33|201
1643386750000|2022-01-28 16:19:10|2269.46|2268.96|2270.08|2269.58|2270.21|2269.71|2269.46|2268.96|116
1643386760000|2022-01-28 16:19:20|2270.21|2269.71|2270.46|2269.96|2270.58|2270.08|2270.21|2269.71|123
1643386770000|2022-01-28 16:19:30|2270.58|2270.08|2270.46|2269.96|2270.71|2270.21|2270.46|2269.96|148
1643386780000|2022-01-28 16:19:40|2270.71|2270.21|2270.71|2270.21|2270.71|2270.21|2270.58|2270.08|63
1643386790000|2022-01-28 16:19:50|2270.83|2270.33|2270.83|2270.33|2270.96|2270.46|2270.71|2270.21|85
1643386800000|2022-01-28 16:20:00|2270.96|2270.46|2271.71|2271.21|2271.71|2271.21|2270.96|2270.46|206
1643386810000|2022-01-28 16:20:10|2271.83|2271.33|2271.96|2271.46|2271.96|2271.46|2271.71|2271.21|305
1643386820000|2022-01-28 16:20:20|2271.71|2271.21|2271.21|2270.71|2271.71|2271.21|2270.96|2270.46|39
1643386830000|2022-01-28 16:20:30|2271.33|2270.83|2271.71|2271.21|2271.71|2271.21|2271.21|2270.71|158
1643386840000|2022-01-28 16:20:40|2271.83|2271.33|2271.46|2270.96|2271.96|2271.46|2271.46|2270.96|98
1643386850000|2022-01-28 16:20:50|2271.21|2270.71|2271.21|2270.71|2271.46|2270.96|2270.58|2270.08|286
1643386860000|2022-01-28 16:21:00|2271.33|2270.83|2271.46|2270.96|2271.96|2271.46|2271.33|2270.83|284
1643386870000|2022-01-28 16:21:10|2271.58|2271.08|2271.33|2270.83|2271.71|2271.21|2271.21|2270.71|157
1643386880000|2022-01-28 16:21:20|2271.46|2270.96|2271.46|2270.96|2271.58|2271.08|2270.96|2270.46|56
1643386890000|2022-01-28 16:21:30|2271.58|2271.08|2271.46|2270.96|2271.71|2271.21|2271.46|2270.96|115
1643386900000|2022-01-28 16:21:40|2271.21|2270.71|2271.21|2270.71|2271.46|2270.96|2271.21|2270.71|54
1643386910000|2022-01-28 16:21:50|2271.33|2270.83|2270.83|2270.33|2271.46|2270.96|2270.83|2270.33|74
1643386920000|2022-01-28 16:22:00|2270.71|2270.21|2270.71|2270.21|2271.21|2270.71|2270.46|2269.96|154
1643386930000|2022-01-28 16:22:10|2270.58|2270.08|2270.96|2270.46|2271.08|2270.58|2270.46|2269.96|119
1643386940000|2022-01-28 16:22:20|2271.08|2270.58|2271.21|2270.71|2271.21|2270.71|2270.96|2270.46|109
1643386950000|2022-01-28 16:22:30|2271.33|2270.83|2270.46|2269.96|2271.33|2270.83|2270.46|2269.96|155
1643386960000|2022-01-28 16:22:40|2270.58|2270.08|2270.46|2269.96|2270.58|2270.08|2270.21|2269.71|63
1643386970000|2022-01-28 16:22:50|2270.21|2269.71|2270.71|2270.21|2270.71|2270.21|2270.21|2269.71|288
1643386980000|2022-01-28 16:23:00|2270.58|2270.08|2270.83|2270.33|2271.33|2270.83|2270.58|2270.08|188
1643386990000|2022-01-28 16:23:10|2270.71|2270.21|2270.21|2269.71|2270.83|2270.33|2270.21|2269.71|126
1643387000000|2022-01-28 16:23:20|2270.33|2269.83|2270.71|2270.21|2270.71|2270.21|2270.21|2269.71|101
1643387010000|2022-01-28 16:23:30|2270.46|2269.96|2270.71|2270.21|2270.71|2270.21|2270.46|2269.96|105
1643387020000|2022-01-28 16:23:40|2270.83|2270.33|2270.96|2270.46|2271.21|2270.71|2270.71|2270.21|83
1643387030000|2022-01-28 16:23:50|2271.08|2270.58|2270.96|2270.46|2271.21|2270.71|2270.96|2270.46|65
1643387040000|2022-01-28 16:24:00|2271.08|2270.58|2271.08|2270.58|2271.33|2270.83|2270.96|2270.46|238
1643387050000|2022-01-28 16:24:10|2270.96|2270.46|2271.21|2270.71|2271.46|2270.96|2270.96|2270.46|127
1643387060000|2022-01-28 16:24:20|2271.33|2270.83|2271.96|2271.46|2271.96|2271.46|2271.33|2270.83|220
1643387070000|2022-01-28 16:24:30|2272.08|2271.58|2272.08|2271.58|2272.08|2271.58|2272.08|2271.58|119
1643387080000|2022-01-28 16:24:40|2271.96|2271.46|2272.46|2271.96|2272.46|2271.96|2271.96|2271.46|132
1643387090000|2022-01-28 16:24:50|2272.33|2271.83|2272.58|2271.08|2272.83|2272.33|2272.08|2271.08|274
1643387100000|2022-01-28 16:25:00|2272.56|2271.06|2272.8|2271.3|2273.02|2271.52|2271.94|2270.44|0
1643387110000|2022-01-28 16:25:10|2272.98|2271.48|2273.04|2271.54|2273.51|2272.01|2272.74|2271.24|0
1643387120000|2022-01-28 16:25:20|2273.02|2271.52|2273.25|2271.75|2273.25|2271.75|2272.98|2271.48|0
1643387130000|2022-01-28 16:25:30|2273.06|2271.56|2273.89|2272.39|2273.89|2272.39|2273.02|2271.52|0
1643387140000|2022-01-28 16:25:40|2273.93|2272.43|2274.52|2273.02|2274.54|2273.04|2273.93|2272.43|0
1643387150000|2022-01-28 16:25:50|2274.54|2273.04|2275.15|2273.65|2275.15|2273.65|2274.28|2272.78|0
1643387160000|2022-01-28 16:26:00|2275.19|2273.69|2274.77|2273.27|2275.23|2273.73|2274.51|2273.01|0
1643387170000|2022-01-28 16:26:10|2274.81|2273.31|2275.16|2273.66|2275.18|2273.68|2274.77|2273.27|0
1643387180000|2022-01-28 16:26:20|2275.14|2273.64|2275.32|2273.82|2275.59|2274.09|2275.1|2273.6|0
1643387190000|2022-01-28 16:26:30|2275.28|2273.78|2274.95|2273.45|2275.34|2273.84|2274.71|2273.21|0
1643387200000|2022-01-28 16:26:40|2274.93|2273.43|2275.23|2273.73|2275.23|2273.73|2274.89|2273.39|0
1643387210000|2022-01-28 16:26:50|2275.42|2273.92|2275.65|2274.15|2275.91|2274.41|2275.4|2273.9|0
1643387220000|2022-01-28 16:27:00|2275.61|2274.11|2275.13|2273.63|2275.61|2274.11|2274.83|2273.33|0
1643387230000|2022-01-28 16:27:10|2275.09|2273.59|2274.63|2273.13|2275.27|2273.77|2274.33|2272.83|0
1643387240000|2022-01-28 16:27:20|2274.61|2273.11|2274.25|2272.75|2274.76|2273.26|2273.87|2272.37|0
1643387250000|2022-01-28 16:27:30|2274.29|2272.79|2274.34|2272.84|2274.85|2273.35|2274.25|2272.75|2153
1643387260000|2022-01-28 16:27:40|2274.44|2272.94|2274.29|2272.79|2274.47|2272.97|2274.17|2272.67|0
1643387270000|2022-01-28 16:27:50|2274.31|2272.81|2275.15|2273.65|2275.15|2273.65|2274.25|2272.75|0
1643387280000|2022-01-28 16:28:00|2275.12|2273.62|2274.37|2272.87|2275.15|2273.65|2274.33|2272.83|0
1643387290000|2022-01-28 16:28:10|2274.33|2272.83|2273.96|2272.46|2274.47|2272.97|2273.66|2272.16|0
1643387300000|2022-01-28 16:28:20|2273.92|2272.42|2274.13|2272.63|2274.15|2272.65|2273.68|2272.18|0
1643387310000|2022-01-28 16:28:30|2274.15|2272.65|2274.29|2272.79|2274.49|2272.99|2274.05|2272.55|0
1643387320000|2022-01-28 16:28:40|2274.33|2272.83|2274.21|2272.71|2274.51|2273.01|2274.17|2272.67|0
1643387330000|2022-01-28 16:28:50|2274.25|2272.75|2274.17|2272.67|2274.55|2273.05|2274.17|2272.67|0
1643387340000|2022-01-28 16:29:00|2274.36|2272.86|2273.57|2272.07|2274.49|2272.99|2273.57|2272.07|0
1643387350000|2022-01-28 16:29:10|2273.61|2272.11|2273.13|2271.63|2273.61|2272.11|2272.75|2271.25|0
1643387360000|2022-01-28 16:29:20|2273.15|2271.65|2273.1|2271.6|2273.18|2271.68|2272.77|2271.27|0
1643387370000|2022-01-28 16:29:30|2273.18|2271.68|2274|2272.5|2274|2272.5|2273.14|2271.64|0
1643387380000|2022-01-28 16:29:40|2273.97|2272.47|2273.78|2272.28|2274.16|2272.66|2273.56|2272.06|0
1643387390000|2022-01-28 16:29:50|2273.82|2272.32|2274.41|2272.91|2274.45|2272.95|2273.7|2272.2|0
1643387400000|2022-01-28 16:30:00|2274.31|2272.81|2274.63|2273.13|2275.17|2273.67|2274.31|2272.81|86
1643387410000|2022-01-28 16:30:10|2274.65|2273.15|2270.16|2268.76|2274.99|2273.49|2269.28|2267.88|36
1643387420000|2022-01-28 16:30:20|2270.03|2268.63|2269.53|2268.13|2270.03|2268.63|2269.28|2267.88|49
1643387430000|2022-01-28 16:30:30|2269.41|2268.01|2268.91|2267.51|2269.41|2268.01|2268.66|2267.26|17
1643387440000|2022-01-28 16:30:40|2268.78|2267.38|2268.28|2266.88|2268.78|2267.38|2268.16|2266.76|11
1643387450000|2022-01-28 16:30:50|2268.16|2266.76|2268.53|2267.13|2268.53|2267.13|2267.91|2266.51|12
1643387460000|2022-01-28 16:31:00|2268.41|2267.01|2267.91|2266.51|2268.41|2267.01|2267.91|2266.51|10
1643387470000|2022-01-28 16:31:10|2267.78|2266.38|2267.78|2266.38|2267.78|2266.38|2267.78|2266.38|9
1643387480000|2022-01-28 16:31:20|2267.66|2266.26|2267.28|2265.88|2267.66|2266.26|2267.16|2265.76|5
1643387490000|2022-01-28 16:31:30|2267.53|2266.13|2267.41|2266.01|2267.78|2266.38|2267.41|2266.01|4
1643387500000|2022-01-28 16:31:40|2267.28|2265.88|2267.28|2265.88|2267.41|2266.01|2267.28|2265.88|16
1643387520000|2022-01-28 16:32:00|2267.41|2266.01|2267.16|2265.76|2267.41|2266.01|2267.16|2265.76|1
1643387530000|2022-01-28 16:32:10|2267.28|2265.88|2267.41|2266.01|2267.41|2266.01|2267.28|2265.88|1
1643387540000|2022-01-28 16:32:20|2267.78|2266.38|2268.16|2266.76|2268.16|2266.76|2267.78|2266.38|12
1643387550000|2022-01-28 16:32:30|2268.28|2266.88|2268.53|2267.13|2268.53|2267.13|2268.28|2266.88|4
1643387560000|2022-01-28 16:32:40|2268.66|2267.26|2268.03|2266.63|2268.66|2267.26|2268.03|2266.63|2
1643387570000|2022-01-28 16:32:50|2268.41|2267.01|2268.41|2267.01|2268.66|2267.26|2268.41|2267.01|5
1643387580000|2022-01-28 16:33:00|2268.53|2267.13|2268.66|2267.26|2268.66|2267.26|2268.53|2267.13|1
1643387610000|2022-01-28 16:33:30|2268.53|2267.13|2268.41|2267.01|2268.53|2267.13|2268.41|2267.01|0
1643387630000|2022-01-28 16:33:50|2268.53|2267.13|2268.91|2267.51|2268.91|2267.51|2268.53|2267.13|6
1643387640000|2022-01-28 16:34:00|2269.16|2267.76|2268.78|2267.38|2269.41|2268.01|2268.78|2267.38|2
1643387650000|2022-01-28 16:34:10|2268.91|2267.51|2268.78|2267.38|2269.03|2267.63|2268.78|2267.38|0
1643387660000|2022-01-28 16:34:20|2269.03|2267.63|2268.16|2266.76|2269.03|2267.63|2268.16|2266.76|2
1643387690000|2022-01-28 16:34:50|2268.28|2266.88|2268.66|2267.26|2268.66|2267.26|2268.28|2266.88|5
1643387700000|2022-01-28 16:35:00|2268.78|2267.38|2269.41|2268.01|2269.53|2268.13|2268.78|2267.38|25
1643387710000|2022-01-28 16:35:10|2269.53|2268.13|2269.91|2268.51|2269.91|2268.51|2269.41|2268.01|20
1643387720000|2022-01-28 16:35:20|2270.03|2268.63|2270.53|2269.13|2271.03|2269.63|2269.91|2268.51|36
1643387730000|2022-01-28 16:35:30|2270.66|2269.26|2270.53|2269.13|2270.66|2269.26|2270.41|2269.01|36
1643387740000|2022-01-28 16:35:40|2270.78|2269.38|2270.78|2269.38|2270.78|2269.38|2270.53|2269.13|3
1643387760000|2022-01-28 16:36:00|2270.91|2269.51|2270.91|2269.51|2271.03|2269.63|2270.91|2269.51|0
1643387780000|2022-01-28 16:36:20|2271.41|2270.01|2271.03|2269.63|2271.41|2270.01|2271.03|2269.63|3
1643387790000|2022-01-28 16:36:30|2273.03|2271.63|2271.78|2270.38|2273.03|2271.63|2271.66|2270.26|20
1643387800000|2022-01-28 16:36:40|2271.91|2270.51|2272.91|2271.51|2272.91|2271.51|2271.78|2270.38|17
1643387810000|2022-01-28 16:36:50|2273.03|2271.63|2273.53|2272.13|2273.53|2272.13|2273.03|2271.63|10
1643387820000|2022-01-28 16:37:00|2273.66|2272.26|2273.78|2272.38|2273.78|2272.38|2273.66|2272.26|0
1643387830000|2022-01-28 16:37:10|2273.66|2272.26|2273.66|2272.26|2273.66|2272.26|2273.53|2272.13|0
1643387840000|2022-01-28 16:37:20|2274.28|2272.88|2273.66|2272.26|2274.28|2272.88|2273.53|2272.13|54
1643387850000|2022-01-28 16:37:30|2273.28|2271.88|2273.03|2271.63|2273.41|2272.01|2272.53|2271.13|3
1643387880000|2022-01-28 16:38:00|2273.53|2272.13|2273.91|2272.51|2273.91|2272.51|2273.53|2272.13|0
1643387900000|2022-01-28 16:38:20|2273.78|2272.38|2273.78|2272.38|2273.78|2272.38|2273.78|2272.38|0
1643387910000|2022-01-28 16:38:30|2274.28|2272.88|2274.28|2272.88|2274.28|2272.88|2274.28|2272.88|0
1643387920000|2022-01-28 16:38:40|2273.78|2272.38|2273.78|2272.38|2273.78|2272.38|2273.78|2272.38|2
1643387930000|2022-01-28 16:38:50|2273.66|2272.26|2273.66|2272.26|2273.66|2272.26|2273.66|2272.26|0
1643387940000|2022-01-28 16:39:00|2273.78|2272.38|2273.91|2272.51|2273.91|2272.51|2273.53|2272.13|1
1643387960000|2022-01-28 16:39:20|2273.78|2272.38|2273.78|2272.38|2273.78|2272.38|2273.78|2272.38|1
1643387970000|2022-01-28 16:39:30|2273.66|2272.26|2273.66|2272.26|2273.66|2272.26|2273.66|2272.26|0
1643387980000|2022-01-28 16:39:40|2273.53|2272.13|2273.53|2272.13|2273.53|2272.13|2273.53|2272.13|0
1643388010000|2022-01-28 16:40:10|2273.41|2272.01|2273.41|2272.01|2273.41|2272.01|2273.41|2272.01|0
1643388020000|2022-01-28 16:40:20|2273.16|2271.76|2272.53|2271.13|2273.16|2271.76|2272.53|2271.13|2
1643388030000|2022-01-28 16:40:30|2272.16|2270.76|2271.66|2270.26|2272.16|2270.76|2271.66|2270.26|2
1643388040000|2022-01-28 16:40:40|2271.78|2270.38|2271.78|2270.38|2271.78|2270.38|2271.78|2270.38|0
1643388070000|2022-01-28 16:41:10|2271.66|2270.26|2271.66|2270.26|2271.66|2270.26|2271.66|2270.26|7
1643388090000|2022-01-28 16:41:30|2271.53|2270.13|2271.53|2270.13|2271.53|2270.13|2271.53|2270.13|0
1643388100000|2022-01-28 16:41:40|2271.78|2270.38|2272.03|2270.63|2272.03|2270.63|2271.78|2270.38|5
1643388110000|2022-01-28 16:41:50|2272.41|2271.01|2272.16|2270.76|2272.66|2271.26|2271.91|2270.51|6
1643388120000|2022-01-28 16:42:00|2271.66|2270.26|2272.28|2270.88|2272.28|2270.88|2271.66|2270.26|1
1643388130000|2022-01-28 16:42:10|2272.41|2271.01|2272.41|2271.01|2272.41|2271.01|2272.41|2271.01|0
1643388180000|2022-01-28 16:43:00|2272.53|2271.13|2272.53|2271.13|2272.53|2271.13|2272.53|2271.13|0
1643388200000|2022-01-28 16:43:20|2272.28|2270.88|2272.28|2270.88|2272.28|2270.88|2272.28|2270.88|0
1643388240000|2022-01-28 16:44:00|2272.41|2271.01|2272.41|2271.01|2272.41|2271.01|2272.41|2271.01|0
1643388260000|2022-01-28 16:44:20|2272.16|2270.76|2271.91|2270.51|2272.16|2270.76|2271.91|2270.51|2
1643388300000|2022-01-28 16:45:00|2271.66|2270.26|2271.66|2270.26|2271.66|2270.26|2271.66|2270.26|0
1643388350000|2022-01-28 16:45:50|2271.53|2270.13|2271.41|2270.01|2271.53|2270.13|2271.41|2270.01|0
1643388370000|2022-01-28 16:46:10|2271.53|2270.13|2271.53|2270.13|2271.53|2270.13|2271.53|2270.13|0
1643388420000|2022-01-28 16:47:00|2271.66|2270.26|2271.66|2270.26|2271.66|2270.26|2271.66|2270.26|0
1643388450000|2022-01-28 16:47:30|2272.53|2271.13|2272.53|2271.13|2272.53|2271.13|2272.53|2271.13|6
1643388470000|2022-01-28 16:47:50|2272.66|2271.26|2272.66|2271.26|2272.66|2271.26|2272.66|2271.26|0
1643388480000|2022-01-28 16:48:00|2272.78|2271.38|2272.78|2271.38|2272.78|2271.38|2272.78|2271.38|0
1643388540000|2022-01-28 16:49:00|2272.66|2271.26|2272.91|2271.51|2272.91|2271.51|2272.66|2271.26|0
1643388550000|2022-01-28 16:49:10|2272.78|2271.38|2272.78|2271.38|2272.78|2271.38|2272.78|2271.38|0
1643388570000|2022-01-28 16:49:30|2272.66|2271.26|2272.66|2271.26|2272.66|2271.26|2272.66|2271.26|0
1643388600000|2022-01-28 16:50:00|2272.53|2271.13|2272.66|2271.26|2272.66|2271.26|2272.53|2271.13|37
1643388610000|2022-01-28 16:50:10|2272.53|2271.13|2272.53|2271.13|2272.53|2271.13|2272.53|2271.13|0
1643388640000|2022-01-28 16:50:40|2272.91|2271.51|2272.78|2271.38|2272.91|2271.51|2272.78|2271.38|5
1643388650000|2022-01-28 16:50:50|2272.91|2271.51|2272.78|2271.38|2272.91|2271.51|2272.78|2271.38|0
1643388670000|2022-01-28 16:51:10|2272.66|2271.26|2272.78|2271.38|2272.78|2271.38|2272.66|2271.26|0
1643388680000|2022-01-28 16:51:20|2272.53|2271.13|2272.53|2271.13|2272.53|2271.13|2272.53|2271.13|0
1643388740000|2022-01-28 16:52:20|2272.78|2271.38|2272.78|2271.38|2272.78|2271.38|2272.78|2271.38|4
1643388780000|2022-01-28 16:53:00|2272.91|2271.51|2272.91|2271.51|2272.91|2271.51|2272.91|2271.51|0
1643388840000|2022-01-28 16:54:00|2273.03|2271.63|2273.03|2271.63|2273.03|2271.63|2273.03|2271.63|0
1643388900000|2022-01-28 16:55:00|2273.16|2271.76|2272.91|2271.51|2273.16|2271.76|2272.91|2271.51|0
1643388910000|2022-01-28 16:55:10|2273.66|2272.26|2273.66|2272.26|2273.66|2272.26|2273.66|2272.26|8
1643388930000|2022-01-28 16:55:30|2274.41|2273.01|2273.78|2272.38|2274.53|2273.13|2273.66|2272.26|18
1643388950000|2022-01-28 16:55:50|2273.91|2272.51|2273.91|2272.51|2273.91|2272.51|2273.91|2272.51|0
1643388960000|2022-01-28 16:56:00|2274.66|2273.26|2274.91|2273.51|2274.91|2273.51|2274.66|2273.26|9
1643388970000|2022-01-28 16:56:10|2275.03|2273.63|2275.53|2274.13|2275.53|2274.13|2275.03|2273.63|8
1643388980000|2022-01-28 16:56:20|2275.66|2274.26|2275.78|2274.38|2275.91|2274.51|2275.66|2274.26|0
1643389020000|2022-01-28 16:57:00|2275.91|2274.51|2276.03|2274.63|2276.03|2274.63|2275.91|2274.51|0
1643389060000|2022-01-28 16:57:40|2276.78|2275.38|2276.78|2275.38|2276.78|2275.38|2276.78|2275.38|1
1643389080000|2022-01-28 16:58:00|2276.91|2275.51|2277.03|2275.63|2277.03|2275.63|2276.91|2275.51|0
1643389090000|2022-01-28 16:58:10|2277.53|2276.13|2277.53|2276.13|2277.53|2276.13|2277.53|2276.13|0
1643389110000|2022-01-28 16:58:30|||||||||2
1643389130000|2022-01-28 16:58:50|2277.91|2276.51|2277.91|2276.51|2277.91|2276.51|2277.91|2276.51|0
1643389160000|2022-01-28 16:59:20|||||||||1
1643389170000|2022-01-28 16:59:30|2278.16|2276.76|2278.16|2276.76|2278.16|2276.76|2278.16|2276.76|1
1643389180000|2022-01-28 16:59:40|2278.53|2277.13|2278.78|2277.38|2279.91|2278.51|2278.53|2277.13|0
1643389190000|2022-01-28 16:59:50|2279.91|2278.51|2278.91|2277.41|2279.91|2278.51|2278.66|2277.26|2
1643389200000|2022-01-28 17:00:00|2278.95|2277.45|2278.7|2277.2|2279.05|2277.55|2278.68|2277.18|0
1643389210000|2022-01-28 17:00:10|2278.66|2277.16|2278.98|2277.48|2279.02|2277.52|2278.04|2276.54|0
1643389220000|2022-01-28 17:00:20|2279.02|2277.52|2278.85|2277.35|2279.49|2277.99|2278.77|2277.27|0
1643389230000|2022-01-28 17:00:30|2278.87|2277.37|2278.61|2277.11|2279.07|2277.57|2278.53|2277.03|0
1643389240000|2022-01-28 17:00:40|2278.63|2277.13|2278.81|2277.31|2279.03|2277.53|2278.63|2277.13|0
1643389250000|2022-01-28 17:00:50|2278.83|2277.33|2278.53|2277.03|2278.87|2277.37|2278.53|2277.03|0
1643389260000|2022-01-28 17:01:00|2278.57|2277.07|2278.41|2276.91|2278.79|2277.29|2277.95|2276.45|0
1643389270000|2022-01-28 17:01:10|2278.23|2276.73|2278.21|2276.71|2278.61|2277.11|2278.19|2276.69|0
1643389280000|2022-01-28 17:01:20|2278.25|2276.75|2277.59|2276.09|2278.47|2276.97|2277.55|2276.05|0
1643389290000|2022-01-28 17:01:30|2277.41|2275.91|2277.71|2276.21|2277.89|2276.39|2277.37|2275.87|0
1643389300000|2022-01-28 17:01:40|2277.67|2276.17|2277.91|2276.41|2277.93|2276.43|2277.61|2276.11|0
1643389310000|2022-01-28 17:01:50|2277.93|2276.43|2277.75|2276.25|2278.21|2276.71|2277.71|2276.21|0
1643389320000|2022-01-28 17:02:00|2277.93|2276.43|2277.93|2276.43|2278.19|2276.69|2277.75|2276.25|0
1643389330000|2022-01-28 17:02:10|2277.75|2276.25|2277.89|2276.39|2277.91|2276.41|2277.63|2276.13|0
1643389340000|2022-01-28 17:02:20|2277.91|2276.41|2277.65|2276.15|2277.93|2276.43|2277.59|2276.09|0
1643389350000|2022-01-28 17:02:30|2277.63|2276.13|2276.58|2275.08|2277.63|2276.13|2276.58|2275.08|0
1643389360000|2022-01-28 17:02:40|2276.6|2275.1|2276.58|2275.08|2276.87|2275.37|2276.49|2274.99|0
1643389370000|2022-01-28 17:02:50|2276.6|2275.1|2276.98|2275.48|2277.17|2275.67|2276.6|2275.1|0
1643389380000|2022-01-28 17:03:00|2277|2275.5|2277.04|2275.54|2277.04|2275.54|2276.56|2275.06|0
1643389390000|2022-01-28 17:03:10|2277.02|2275.52|2276.53|2275.03|2277.04|2275.54|2276.53|2275.03|0
1643389400000|2022-01-28 17:03:20|2276.55|2275.05|2276.79|2275.29|2276.9|2275.4|2276.55|2275.05|0
1643389410000|2022-01-28 17:03:30|2276.88|2275.38|2276.85|2275.35|2277.15|2275.65|2276.7|2275.2|0
1643389420000|2022-01-28 17:03:40|2276.88|2275.38|2277.15|2275.65|2277.22|2275.72|2276.74|2275.24|0
1643389430000|2022-01-28 17:03:50|2277.19|2275.69|2276.82|2275.32|2277.19|2275.69|2276.6|2275.1|0
1643389440000|2022-01-28 17:04:00|2276.76|2275.26|2276.84|2275.34|2276.93|2275.43|2276.5|2275|0
1643389450000|2022-01-28 17:04:10|2276.86|2275.36|2277.17|2275.67|2277.17|2275.67|2276.85|2275.35|0
1643389460000|2022-01-28 17:04:20|2277.21|2275.71|2277.85|2276.35|2277.92|2276.42|2277.21|2275.71|0
1643389470000|2022-01-28 17:04:30|2277.66|2276.16|2278.14|2276.64|2278.14|2276.64|2277.66|2276.16|0
1643389480000|2022-01-28 17:04:40|2278.12|2276.62|2278.16|2276.66|2278.44|2276.94|2278.12|2276.62|0
1643389490000|2022-01-28 17:04:50|2278.14|2276.64|2278.18|2276.68|2278.26|2276.76|2278.03|2276.53|0
1643389500000|2022-01-28 17:05:00|2278.16|2276.66|2278.14|2276.64|2278.4|2276.9|2277.97|2276.47|0
1643389510000|2022-01-28 17:05:10|2278.02|2276.52|2278.2|2276.7|2278.24|2276.74|2277.84|2276.34|0
1643389520000|2022-01-28 17:05:20|2278.18|2276.68|2278.5|2277|2278.54|2277.04|2278.07|2276.57|0
1643389530000|2022-01-28 17:05:30|2278.47|2276.97|2278.18|2276.68|2278.5|2277|2278.08|2276.58|0
1643389540000|2022-01-28 17:05:40|2278.25|2276.75|2278.37|2276.87|2278.39|2276.89|2278.25|2276.75|0
1643389550000|2022-01-28 17:05:50|2278.41|2276.91|2279.31|2277.81|2279.35|2277.85|2278.41|2276.91|0
1643389560000|2022-01-28 17:06:00|2279.33|2277.83|2278.93|2277.43|2279.35|2277.85|2278.85|2277.35|0
1643389570000|2022-01-28 17:06:10|2278.89|2277.39|2279.28|2277.78|2279.37|2277.87|2278.89|2277.39|0
1643389580000|2022-01-28 17:06:20|2279.37|2277.87|2278.3|2276.8|2279.5|2278|2278.08|2276.58|0
1643389590000|2022-01-28 17:06:30|2278.26|2276.76|2278|2276.5|2278.26|2276.76|2277.7|2276.2|0
1643389600000|2022-01-28 17:06:40|2278.02|2276.52|2278.72|2277.22|2278.72|2277.22|2278.02|2276.52|0
1643389610000|2022-01-28 17:06:50|2278.74|2277.24|2278.7|2277.2|2278.76|2277.26|2278.42|2276.92|0
1643389620000|2022-01-28 17:07:00|2278.74|2277.24|2278.78|2277.28|2279.04|2277.54|2278.61|2277.11|0
1643389630000|2022-01-28 17:07:10|2278.76|2277.26|2278.98|2277.48|2279.06|2277.56|2278.74|2277.24|0
1643389640000|2022-01-28 17:07:20|2278.96|2277.46|2278.96|2277.46|2279.19|2277.69|2278.87|2277.37|0
1643389650000|2022-01-28 17:07:30|2278.98|2277.48|2278.93|2277.43|2279.47|2277.97|2278.83|2277.33|0
1643389660000|2022-01-28 17:07:40|2278.89|2277.39|2278.85|2277.35|2278.93|2277.43|2278.83|2277.33|0
1643389670000|2022-01-28 17:07:50|2278.83|2277.33|2278.55|2277.05|2278.85|2277.35|2278.34|2276.84|0
1643389680000|2022-01-28 17:08:00|2278.53|2277.03|2277.73|2276.23|2278.61|2277.11|2277.73|2276.23|0
1643389690000|2022-01-28 17:08:10|2277.75|2276.25|2277.71|2276.21|2277.75|2276.25|2277.45|2275.95|0
1643389700000|2022-01-28 17:08:20|2277.62|2276.12|2277.52|2276.02|2277.79|2276.29|2277.43|2275.93|0
1643389710000|2022-01-28 17:08:30|2277.61|2276.11|2277.65|2276.15|2277.91|2276.41|2277.61|2276.11|0
1643389720000|2022-01-28 17:08:40|2277.67|2276.17|2277.61|2276.11|2277.71|2276.21|2277.61|2276.11|0
1643389730000|2022-01-28 17:08:50|2277.65|2276.15|2277.51|2276.01|2277.69|2276.19|2277.23|2275.73|0
1643389740000|2022-01-28 17:09:00|2277.5|2276|2277.72|2276.22|2278.06|2276.56|2277.4|2275.9|0
1643389750000|2022-01-28 17:09:10|2277.76|2276.26|2277.73|2276.23|2277.98|2276.48|2277.65|2276.15|0
1643389760000|2022-01-28 17:09:20|2277.77|2276.27|2277.88|2276.38|2278.03|2276.53|2277.69|2276.19|0
1643389770000|2022-01-28 17:09:30|2277.97|2276.47|2277.92|2276.42|2277.97|2276.47|2277.62|2276.12|0
1643389780000|2022-01-28 17:09:40|2277.89|2276.39|2278.56|2277.06|2278.6|2277.1|2277.87|2276.37|0
1643389790000|2022-01-28 17:09:50|2278.47|2276.97|2278.64|2277.14|2278.77|2277.27|2278.47|2276.97|0
1643389800000|2022-01-28 17:10:00|2278.62|2277.12|2278.3|2276.8|2278.62|2277.12|2278.04|2276.54|0
1643389810000|2022-01-28 17:10:10|2278.34|2276.84|2278.26|2276.76|2278.58|2277.08|2278.26|2276.76|0
1643389820000|2022-01-28 17:10:20|2278.28|2276.78|2277.64|2276.14|2278.28|2276.78|2277.49|2275.99|0
1643389830000|2022-01-28 17:10:30|2277.62|2276.12|2277.78|2276.28|2277.87|2276.37|2277.4|2275.9|0
1643389840000|2022-01-28 17:10:40|2277.82|2276.32|2278.28|2276.78|2278.28|2276.78|2277.78|2276.28|0
1643389850000|2022-01-28 17:10:50|2278.32|2276.82|2278.53|2277.03|2278.68|2277.18|2278.29|2276.79|0
1643389860000|2022-01-28 17:11:00|2278.55|2277.05|2278.44|2276.94|2278.61|2277.11|2278.31|2276.81|0
1643389870000|2022-01-28 17:11:10|2278.46|2276.96|2278.83|2277.33|2278.83|2277.33|2278.05|2276.55|0
1643389880000|2022-01-28 17:11:20|2278.87|2277.37|2279|2277.5|2279|2277.5|2278.83|2277.33|0
1643389890000|2022-01-28 17:11:30|2278.98|2277.48|2278.51|2277.01|2279.07|2277.57|2278.51|2277.01|0
1643389900000|2022-01-28 17:11:40|2278.53|2277.03|2278.63|2277.13|2278.65|2277.15|2278.49|2276.99|0
1643389910000|2022-01-28 17:11:50|2278.61|2277.11|2278.59|2277.09|2278.73|2277.23|2278.59|2277.09|0
1643389920000|2022-01-28 17:12:00|2278.53|2277.03|2278.02|2276.52|2278.57|2277.07|2278|2276.5|0
1643389930000|2022-01-28 17:12:10|2278.04|2276.54|2276.81|2275.31|2278.28|2276.78|2276.68|2275.18|0
1643389940000|2022-01-28 17:12:20|2276.72|2275.22|2276.52|2275.02|2276.72|2275.22|2276.52|2275.02|0
1643389950000|2022-01-28 17:12:30|2276.48|2274.98|2276|2274.5|2276.88|2275.38|2275.92|2274.42|0
1643389960000|2022-01-28 17:12:40|2275.98|2274.48|2275.18|2273.68|2276|2274.5|2275.18|2273.68|0
1643389970000|2022-01-28 17:12:50|2275.16|2273.66|2275.42|2273.92|2275.48|2273.98|2274.88|2273.38|0
1643389980000|2022-01-28 17:13:00|2275.4|2273.9|2275.26|2273.76|2275.56|2274.06|2275.18|2273.68|0
1643389990000|2022-01-28 17:13:10|2275.22|2273.72|2275.18|2273.68|2275.52|2274.02|2274.92|2273.42|0
1643390000000|2022-01-28 17:13:20|2275.22|2273.72|2274.94|2273.44|2275.24|2273.74|2274.94|2273.44|0
1643390010000|2022-01-28 17:13:30|2274.88|2273.38|2274.32|2272.82|2274.97|2273.47|2274.32|2272.82|0
1643390020000|2022-01-28 17:13:40|2274.28|2272.78|2274.05|2272.55|2274.28|2272.78|2273.98|2272.48|0
1643390030000|2022-01-28 17:13:50|2274.07|2272.57|2274.09|2272.59|2274.09|2272.59|2274.01|2272.51|0
1643390040000|2022-01-28 17:14:00|2274.05|2272.55|2274.69|2273.19|2274.99|2273.49|2274.05|2272.55|0
1643390050000|2022-01-28 17:14:10|2274.6|2273.1|2274.43|2272.93|2274.64|2273.14|2274.25|2272.75|0
1643390060000|2022-01-28 17:14:20|2274.45|2272.95|2274.47|2272.97|2274.75|2273.25|2274.43|2272.93|0
1643390070000|2022-01-28 17:14:30|2274.45|2272.95|2274.47|2272.97|2274.64|2273.14|2274.45|2272.95|0
1643390080000|2022-01-28 17:14:40|2274.43|2272.93|2275.37|2273.87|2275.41|2273.91|2274.25|2272.75|0
1643390090000|2022-01-28 17:14:50|2275.33|2273.83|2275.35|2273.85|2275.63|2274.13|2275.26|2273.76|0
1643390100000|2022-01-28 17:15:00|2275.33|2273.83|2275.67|2274.17|2275.9|2274.4|2275.33|2273.83|0
1643390110000|2022-01-28 17:15:10|2275.69|2274.19|2275.09|2273.59|2275.9|2274.4|2274.62|2273.12|0
1643390120000|2022-01-28 17:15:20|2274.99|2273.49|2274.84|2273.34|2274.99|2273.49|2274.58|2273.08|0
1643390130000|2022-01-28 17:15:30|2274.75|2273.25|2274.84|2273.34|2275.03|2273.53|2274.75|2273.25|0
1643390140000|2022-01-28 17:15:40|2274.88|2273.38|2274.9|2273.4|2274.92|2273.42|2274.58|2273.08|0
1643390150000|2022-01-28 17:15:50|2274.92|2273.42|2275.45|2273.95|2275.57|2274.07|2274.92|2273.42|0
1643390160000|2022-01-28 17:16:00|2275.36|2273.86|2275.45|2273.95|2275.51|2274.01|2275.19|2273.69|0
1643390170000|2022-01-28 17:16:10|2275.47|2273.97|2275.71|2274.21|2275.71|2274.21|2275.45|2273.95|0
1643390180000|2022-01-28 17:16:20|2275.77|2274.27|2275.92|2274.42|2276.05|2274.55|2275.75|2274.25|0
1643390190000|2022-01-28 17:16:30|2276.01|2274.51|2275.38|2273.88|2276.09|2274.59|2275.34|2273.84|0
1643390200000|2022-01-28 17:16:40|2275.4|2273.9|2275.31|2273.81|2275.46|2273.96|2275.18|2273.68|0
1643390210000|2022-01-28 17:16:50|2275.22|2273.72|2275.87|2274.37|2276.17|2274.67|2275.2|2273.7|0
1643390220000|2022-01-28 17:17:00|2275.89|2274.39|2276|2274.5|2276.04|2274.54|2275.53|2274.03|0
1643390230000|2022-01-28 17:17:10|2275.91|2274.41|2276.35|2274.85|2276.43|2274.93|2275.83|2274.33|0
1643390240000|2022-01-28 17:17:20|2276.33|2274.83|2276.18|2274.68|2276.33|2274.83|2275.53|2274.03|0
1643390250000|2022-01-28 17:17:30|2276.09|2274.59|2276.11|2274.61|2276.11|2274.61|2276.05|2274.55|0
1643390260000|2022-01-28 17:17:40|2276.05|2274.55|2276.13|2274.63|2276.33|2274.83|2276.05|2274.55|0
1643390270000|2022-01-28 17:17:50|2276.09|2274.59|2276.28|2274.78|2276.43|2274.93|2276.09|2274.59|0
1643390280000|2022-01-28 17:18:00|2276.3|2274.8|2276.63|2275.13|2276.63|2275.13|2276.15|2274.65|0
1643390290000|2022-01-28 17:18:10|2276.65|2275.15|2277.16|2275.66|2277.21|2275.71|2276.56|2275.06|0
1643390300000|2022-01-28 17:18:20|2277.25|2275.75|2277.51|2276.01|2277.51|2276.01|2277.03|2275.53|0
1643390310000|2022-01-28 17:18:30|2277.49|2275.99|2277.7|2276.2|2277.7|2276.2|2277.49|2275.99|0
1643390320000|2022-01-28 17:18:40|2277.79|2276.29|2277.7|2276.2|2277.79|2276.29|2277.7|2276.2|0
1643390330000|2022-01-28 17:18:50|2277.66|2276.16|2277.66|2276.16|2277.7|2276.2|2277.44|2275.94|0
1643390340000|2022-01-28 17:19:00|2277.64|2276.14|2278.72|2277.22|2278.73|2277.23|2277.44|2275.94|0
1643390350000|2022-01-28 17:19:10|2278.7|2277.2|2278.53|2277.03|2278.87|2277.37|2278.53|2277.03|0
1643390360000|2022-01-28 17:19:20|2278.65|2277.15|2279.02|2277.52|2279.11|2277.61|2278.57|2277.07|0
1643390370000|2022-01-28 17:19:30|2279.04|2277.54|2279.13|2277.63|2279.3|2277.8|2278.91|2277.41|0
1643390380000|2022-01-28 17:19:40|2279.09|2277.59|2278.45|2276.95|2279.13|2277.63|2278.45|2276.95|0
1643390390000|2022-01-28 17:19:50|2278.49|2276.99|2278.72|2277.22|2278.72|2277.22|2278.45|2276.95|0
1643390400000|2022-01-28 17:20:00|2278.68|2277.18|2277.63|2276.13|2278.68|2277.18|2277.63|2276.13|0
1643390410000|2022-01-28 17:20:10|2277.67|2276.17|2276.77|2275.27|2277.8|2276.3|2275.94|2274.44|0
1643390420000|2022-01-28 17:20:20|2276.81|2275.31|2276.73|2275.23|2276.81|2275.31|2276.47|2274.97|0
1643390430000|2022-01-28 17:20:30|2276.69|2275.19|2276.26|2274.76|2276.69|2275.19|2276.09|2274.59|0
1643390440000|2022-01-28 17:20:40|2276.28|2274.78|2275.68|2274.18|2276.47|2274.97|2275.49|2273.99|0
1643390450000|2022-01-28 17:20:50|2275.66|2274.16|2275.1|2273.6|2275.7|2274.2|2274.97|2273.47|0
1643390460000|2022-01-28 17:21:00|2275.19|2273.69|2274.66|2273.16|2275.29|2273.79|2274.66|2273.16|0
1643390470000|2022-01-28 17:21:10|2274.63|2273.13|2274.81|2273.31|2274.81|2273.31|2274.29|2272.79|0
1643390480000|2022-01-28 17:21:20|2274.77|2273.27|2274.81|2273.31|2275.11|2273.61|2274.77|2273.27|0
1643390490000|2022-01-28 17:21:30|2274.77|2273.27|2275.03|2273.53|2275.07|2273.57|2274.77|2273.27|0
1643390500000|2022-01-28 17:21:40|2274.94|2273.44|2275.01|2273.51|2275.11|2273.61|2274.85|2273.35|0
1643390510000|2022-01-28 17:21:50|2274.95|2273.45|2274.65|2273.15|2274.99|2273.49|2274.65|2273.15|0
1643390520000|2022-01-28 17:22:00|2274.61|2273.11|2274.55|2273.05|2274.81|2273.31|2273.91|2272.41|0
1643390530000|2022-01-28 17:22:10|2274.47|2272.97|2274.25|2272.75|2274.51|2273.01|2274.13|2272.63|0
1643390540000|2022-01-28 17:22:20|2274.21|2272.71|2272.99|2271.49|2274.21|2272.71|2272.99|2271.49|0
1643390550000|2022-01-28 17:22:30|2272.95|2271.45|2272.57|2271.07|2273.23|2271.73|2272.55|2271.05|0
1643390560000|2022-01-28 17:22:40|2272.55|2271.05|2272.78|2271.28|2272.85|2271.35|2272.53|2271.03|0
1643390570000|2022-01-28 17:22:50|2272.8|2271.3|2272.46|2270.96|2272.83|2271.33|2272.42|2270.92|0
1643390580000|2022-01-28 17:23:00|2272.42|2270.92|2272.68|2271.18|2273.06|2271.56|2272.42|2270.92|0
1643390590000|2022-01-28 17:23:10|2272.72|2271.22|2272.91|2271.41|2273.02|2271.52|2272.48|2270.98|0
1643390600000|2022-01-28 17:23:20|2272.89|2271.39|2272.89|2271.39|2273|2271.5|2272.78|2271.28|0
1643390610000|2022-01-28 17:23:30|2272.85|2271.35|2273.4|2271.9|2273.4|2271.9|2272.85|2271.35|0
1643390620000|2022-01-28 17:23:40|2273.49|2271.99|2273.76|2272.26|2273.8|2272.3|2273.32|2271.82|0
1643390630000|2022-01-28 17:23:50|2273.84|2272.34|2273.72|2272.22|2273.84|2272.34|2273.5|2272|0
1643390640000|2022-01-28 17:24:00|2273.63|2272.13|2273.24|2271.74|2273.67|2272.17|2273.22|2271.72|0
1643390650000|2022-01-28 17:24:10|2273.2|2271.7|2272.86|2271.36|2273.28|2271.78|2272.86|2271.36|0
1643390660000|2022-01-28 17:24:20|2272.84|2271.34|2273.16|2271.66|2273.16|2271.66|2272.44|2270.94|0
1643390670000|2022-01-28 17:24:30|2273.2|2271.7|2273.44|2271.94|2273.44|2271.94|2273.16|2271.66|0
1643390680000|2022-01-28 17:24:40|2273.63|2272.13|2273.28|2271.78|2273.63|2272.13|2272.9|2271.4|0
1643390690000|2022-01-28 17:24:50|2273.3|2271.8|2273.32|2271.82|2273.36|2271.86|2273.02|2271.52|0
1643390700000|2022-01-28 17:25:00|2273.3|2271.8|2272.52|2271.02|2273.32|2271.82|2272.5|2271|0
1643390710000|2022-01-28 17:25:10|2272.56|2271.06|2272.35|2270.85|2272.66|2271.16|2272.03|2270.53|0
1643390720000|2022-01-28 17:25:20|2272.45|2270.95|2272.11|2270.61|2272.49|2270.99|2272.11|2270.61|0
1643390730000|2022-01-28 17:25:30|2272.07|2270.57|2270.94|2269.44|2272.11|2270.61|2270.9|2269.4|0
1643390740000|2022-01-28 17:25:40|2270.98|2269.48|2271.37|2269.87|2271.59|2270.09|2270.92|2269.42|0
1643390750000|2022-01-28 17:25:50|2271.35|2269.85|2270.67|2269.17|2271.35|2269.85|2270.59|2269.09|0
1643390760000|2022-01-28 17:26:00|2270.76|2269.26|2270.5|2269|2270.8|2269.3|2270.4|2268.9|0
1643390770000|2022-01-28 17:26:10|2270.52|2269.02|2270.36|2268.86|2270.74|2269.24|2270.34|2268.84|0
1643390780000|2022-01-28 17:26:20|2270.37|2268.87|2270.13|2268.63|2270.56|2269.06|2270.09|2268.59|0
1643390790000|2022-01-28 17:26:30|2270.21|2268.71|2270.19|2268.69|2270.3|2268.8|2270.13|2268.63|0
1643390800000|2022-01-28 17:26:40|2270.21|2268.71|2270.29|2268.79|2270.33|2268.83|2270.21|2268.71|0
1643390810000|2022-01-28 17:26:50|2270.31|2268.81|2270.63|2269.13|2270.71|2269.21|2270.29|2268.79|0
1643390820000|2022-01-28 17:27:00|2270.67|2269.17|2271.49|2269.99|2271.53|2270.03|2270.59|2269.09|0
1643390830000|2022-01-28 17:27:10|2271.47|2269.97|2271.53|2270.03|2271.85|2270.35|2271.47|2269.97|0
1643390840000|2022-01-28 17:27:20|2271.62|2270.12|2271.85|2270.35|2271.89|2270.39|2271.62|2270.12|0
1643390850000|2022-01-28 17:27:30|2271.87|2270.37|2271.79|2270.29|2272.13|2270.63|2271.75|2270.25|0
1643390860000|2022-01-28 17:27:40|2271.83|2270.33|2271.53|2270.03|2271.83|2270.33|2271.41|2269.91|0
1643390870000|2022-01-28 17:27:50|2271.51|2270.01|2270.93|2269.43|2271.51|2270.01|2270.89|2269.39|0
1643390880000|2022-01-28 17:28:00|2270.97|2269.47|2270.55|2269.05|2271.21|2269.71|2270.55|2269.05|0
1643390890000|2022-01-28 17:28:10|2270.51|2269.01|2270.07|2268.57|2270.63|2269.13|2270.07|2268.57|0
1643390900000|2022-01-28 17:28:20|2270.11|2268.61|2269.48|2267.98|2270.16|2268.66|2269.48|2267.98|0
1643390910000|2022-01-28 17:28:30|2269.5|2268|2269.2|2267.7|2269.72|2268.22|2269.2|2267.7|0
1643390920000|2022-01-28 17:28:40|2269.18|2267.68|2270.05|2268.55|2270.33|2268.83|2269.18|2267.68|0
1643390930000|2022-01-28 17:28:50|2270.03|2268.53|2270.01|2268.51|2270.59|2269.09|2270.01|2268.51|0
1643390940000|2022-01-28 17:29:00|2270.03|2268.53|2270.52|2269.02|2270.63|2269.13|2270.03|2268.53|0
1643390950000|2022-01-28 17:29:10|2270.46|2268.96|2270.47|2268.97|2270.71|2269.21|2270.37|2268.87|0
1643390960000|2022-01-28 17:29:20|2270.49|2268.99|2270.86|2269.36|2270.98|2269.48|2270.43|2268.93|0
1643390970000|2022-01-28 17:29:30|2270.83|2269.33|2271.05|2269.55|2271.05|2269.55|2270.63|2269.13|0
1643390980000|2022-01-28 17:29:40|2271.03|2269.53|2270.99|2269.49|2271.03|2269.53|2270.75|2269.25|0
1643390990000|2022-01-28 17:29:50|2271.01|2269.51|2270.39|2268.89|2271.05|2269.55|2270.37|2268.87|0
1643391000000|2022-01-28 17:30:00|2270.41|2268.91|2270.33|2268.83|2270.71|2269.21|2270.31|2268.81|0
1643391010000|2022-01-28 17:30:10|2270.3|2268.8|2270.58|2269.08|2270.63|2269.13|2269.99|2268.49|0
1643391020000|2022-01-28 17:30:20|2270.56|2269.06|2271.46|2269.96|2271.5|2270|2270.56|2269.06|0
1643391030000|2022-01-28 17:30:30|2271.5|2270|2271.52|2270.02|2271.84|2270.34|2271.46|2269.96|0
1643391040000|2022-01-28 17:30:40|2271.5|2270|2271.14|2269.64|2271.5|2270|2271.08|2269.58|0
1643391050000|2022-01-28 17:30:50|2271.08|2269.58|2270.78|2269.28|2271.16|2269.66|2270.52|2269.02|0
1643391060000|2022-01-28 17:31:00|2270.74|2269.24|2271.56|2270.06|2271.69|2270.19|2270.69|2269.19|0
1643391070000|2022-01-28 17:31:10|2271.54|2270.04|2270.99|2269.49|2271.58|2270.08|2270.97|2269.47|0
1643391080000|2022-01-28 17:31:20|2270.97|2269.47|2270.99|2269.49|2271.54|2270.04|2270.75|2269.25|0
1643391090000|2022-01-28 17:31:30|2271.01|2269.51|2270.63|2269.13|2271.01|2269.51|2270.33|2268.83|0
1643391100000|2022-01-28 17:31:40|2270.67|2269.17|2270.62|2269.12|2270.8|2269.3|2270.58|2269.08|0
1643391110000|2022-01-28 17:31:50|2270.63|2269.13|2270.9|2269.4|2271.2|2269.7|2270.63|2269.13|0
1643391120000|2022-01-28 17:32:00|2270.94|2269.44|2270.69|2269.19|2270.94|2269.44|2270.07|2268.57|0
1643391130000|2022-01-28 17:32:10|2270.6|2269.1|2270.71|2269.21|2270.71|2269.21|2270.41|2268.91|0
1643391140000|2022-01-28 17:32:20|2270.67|2269.17|2270.79|2269.29|2271.09|2269.59|2270.58|2269.08|0
1643391150000|2022-01-28 17:32:30|2270.83|2269.33|2270.7|2269.2|2270.96|2269.46|2270.27|2268.77|0
1643391160000|2022-01-28 17:32:40|2270.61|2269.11|2270.01|2268.51|2270.65|2269.15|2270.01|2268.51|0
1643391170000|2022-01-28 17:32:50|2270.05|2268.55|2269.97|2268.47|2270.25|2268.75|2269.69|2268.19|0
1643391180000|2022-01-28 17:33:00|2269.93|2268.43|2269.41|2267.91|2269.93|2268.43|2269.33|2267.83|0
1643391190000|2022-01-28 17:33:10|2269.37|2267.87|2269.37|2267.87|2269.75|2268.25|2268.99|2267.49|0
1643391200000|2022-01-28 17:33:20|2269.43|2267.93|2270.31|2268.81|2270.35|2268.85|2269.43|2267.93|0
1643391210000|2022-01-28 17:33:30|2270.27|2268.77|2270.54|2269.04|2270.87|2269.37|2270.18|2268.68|0
1643391220000|2022-01-28 17:33:40|2270.55|2269.05|2270.42|2268.92|2270.69|2269.19|2270.37|2268.87|0
1643391230000|2022-01-28 17:33:50|2270.39|2268.89|2270.57|2269.07|2270.87|2269.37|2270.31|2268.81|0
1643391240000|2022-01-28 17:34:00|2270.55|2269.05|2269.76|2268.26|2270.55|2269.05|2269.76|2268.26|0
1643391250000|2022-01-28 17:34:10|2269.75|2268.25|2269.82|2268.32|2270.18|2268.68|2269.75|2268.25|0
1643391260000|2022-01-28 17:34:20|2269.86|2268.36|2270.33|2268.83|2270.44|2268.94|2269.56|2268.06|0
1643391270000|2022-01-28 17:34:30|2270.14|2268.64|2269.71|2268.21|2270.25|2268.75|2269.71|2268.21|0
1643391280000|2022-01-28 17:34:40|2269.78|2268.28|2269.56|2268.06|2270.08|2268.58|2269.56|2268.06|0
1643391290000|2022-01-28 17:34:50|2269.52|2268.02|2270.08|2268.58|2270.35|2268.85|2269.26|2267.76|0
1643391300000|2022-01-28 17:35:00|2270.1|2268.6|2269.54|2268.04|2270.16|2268.66|2269.54|2268.04|0
1643391310000|2022-01-28 17:35:10|2269.56|2268.06|2269.41|2267.91|2269.56|2268.06|2269.14|2267.64|0
1643391320000|2022-01-28 17:35:20|2269.43|2267.93|2269.07|2267.57|2269.43|2267.93|2269.03|2267.53|0
1643391330000|2022-01-28 17:35:30|2269.05|2267.55|2268.66|2267.16|2269.07|2267.57|2268.62|2267.12|0
1643391340000|2022-01-28 17:35:40|2268.64|2267.14|2268.29|2266.79|2268.64|2267.14|2268.29|2266.79|0
1643391350000|2022-01-28 17:35:50|2268.37|2266.87|2267.91|2266.41|2268.37|2266.87|2267.87|2266.37|0
1643391360000|2022-01-28 17:36:00|2268.07|2266.57|2268.15|2266.65|2268.45|2266.95|2268.07|2266.57|0
1643391370000|2022-01-28 17:36:10|2268.19|2266.69|2268.16|2266.66|2269.02|2267.52|2268.15|2266.65|0
1643391380000|2022-01-28 17:36:20|2268.18|2266.68|2268.33|2266.83|2268.33|2266.83|2268.08|2266.58|0
1643391390000|2022-01-28 17:36:30|2268.29|2266.79|2268.2|2266.7|2268.5|2267|2267.86|2266.36|0
1643391400000|2022-01-28 17:36:40|2268.18|2266.68|2267.9|2266.4|2268.38|2266.88|2267.78|2266.28|0
1643391410000|2022-01-28 17:36:50|2268.08|2266.58|2268.46|2266.96|2268.5|2267|2267.91|2266.41|0
1643391420000|2022-01-28 17:37:00|2268.44|2266.94|2269.45|2267.95|2269.58|2268.08|2268.18|2266.68|0
1643391430000|2022-01-28 17:37:10|2269.36|2267.86|2269.54|2268.04|2269.62|2268.12|2269.17|2267.67|0
1643391440000|2022-01-28 17:37:20|2269.5|2268|2269.54|2268.04|2269.76|2268.26|2269.3|2267.8|0
1643391450000|2022-01-28 17:37:30|2269.56|2268.06|2270.89|2269.39|2270.89|2269.39|2269.56|2268.06|0
1643391460000|2022-01-28 17:37:40|2270.87|2269.37|2271.32|2269.82|2271.41|2269.91|2270.78|2269.28|0
1643391470000|2022-01-28 17:37:50|2271.38|2269.88|2271.55|2270.05|2271.91|2270.41|2271.32|2269.82|0
1643391480000|2022-01-28 17:38:00|2271.53|2270.03|2270.72|2269.22|2271.53|2270.03|2270.67|2269.17|0
1643391490000|2022-01-28 17:38:10|2270.63|2269.13|2270.85|2269.35|2271.19|2269.69|2270.63|2269.13|0
1643391500000|2022-01-28 17:38:20|2270.89|2269.39|2270.36|2268.86|2270.96|2269.46|2270.32|2268.82|0
1643391510000|2022-01-28 17:38:30|2270.32|2268.82|2270.36|2268.86|2270.45|2268.95|2270.02|2268.52|0
1643391520000|2022-01-28 17:38:40|2270.3|2268.8|2270.13|2268.63|2270.36|2268.86|2270.09|2268.59|0
1643391530000|2022-01-28 17:38:50|2270.05|2268.55|2269.79|2268.29|2270.09|2268.59|2269.53|2268.03|0
1643391540000|2022-01-28 17:39:00|2269.81|2268.31|2269.78|2268.28|2270.23|2268.73|2269.72|2268.22|0
1643391550000|2022-01-28 17:39:10|2269.87|2268.37|2268.88|2267.38|2269.87|2268.37|2268.75|2267.25|0
1643391560000|2022-01-28 17:39:20|2268.97|2267.47|2268.83|2267.33|2269.05|2267.55|2268.75|2267.25|0
1643391570000|2022-01-28 17:39:30|2268.81|2267.31|2269.01|2267.51|2269.05|2267.55|2268.75|2267.25|0
1643391580000|2022-01-28 17:39:40|2268.97|2267.47|2268.24|2266.74|2268.97|2267.47|2268.13|2266.63|0
1643391590000|2022-01-28 17:39:50|2268.26|2266.76|2268.11|2266.61|2268.3|2266.8|2267.98|2266.48|0
1643391600000|2022-01-28 17:40:00|2268.02|2266.52|2268.6|2267.1|2268.85|2267.35|2267.96|2266.46|0
1643391610000|2022-01-28 17:40:10|2268.64|2267.14|2267.96|2266.46|2268.9|2267.4|2267.96|2266.46|0
1643391620000|2022-01-28 17:40:20|2267.78|2266.28|2268.06|2266.56|2268.3|2266.8|2267.7|2266.2|0
1643391630000|2022-01-28 17:40:30|2268.08|2266.58|2268.38|2266.88|2268.68|2267.18|2268.06|2266.56|0
1643391640000|2022-01-28 17:40:40|2268.42|2266.92|2269.02|2267.52|2269.32|2267.82|2268.38|2266.88|0
1643391650000|2022-01-28 17:40:50|2269.06|2267.56|2268.96|2267.46|2269.08|2267.58|2268.96|2267.46|0
1643391660000|2022-01-28 17:41:00|2268.78|2267.28|2268.24|2266.74|2269.04|2267.54|2268.16|2266.66|0
1643391670000|2022-01-28 17:41:10|2268.22|2266.72|2268.61|2267.11|2268.8|2267.3|2268.16|2266.66|0
1643391680000|2022-01-28 17:41:20|2268.7|2267.2|2268.84|2267.34|2268.84|2267.34|2268.54|2267.04|0
1643391690000|2022-01-28 17:41:30|2268.8|2267.3|2268.54|2267.04|2268.8|2267.3|2268.37|2266.87|0
1643391700000|2022-01-28 17:41:40|2268.58|2267.08|2268.44|2266.94|2268.76|2267.26|2268.24|2266.74|0
1643391710000|2022-01-28 17:41:50|2268.46|2266.96|2268.42|2266.92|2268.76|2267.26|2268.33|2266.83|0
1643391720000|2022-01-28 17:42:00|2268.48|2266.98|2268.78|2267.28|2268.88|2267.38|2268.48|2266.98|0
1643391730000|2022-01-28 17:42:10|2268.76|2267.26|2267.96|2266.46|2268.8|2267.3|2267.9|2266.4|0
1643391740000|2022-01-28 17:42:20|2267.98|2266.48|2268.5|2267|2268.58|2267.08|2267.98|2266.48|0
1643391750000|2022-01-28 17:42:30|2268.48|2266.98|2269.4|2267.9|2269.46|2267.96|2268.48|2266.98|0
1643391760000|2022-01-28 17:42:40|2269.28|2267.78|2268.31|2266.81|2269.28|2267.78|2268.24|2266.74|0
1643391770000|2022-01-28 17:42:50|2268.3|2266.8|2268.65|2267.15|2268.79|2267.29|2268.15|2266.65|0
1643391780000|2022-01-28 17:43:00|2268.54|2267.04|2269.16|2267.66|2269.44|2267.94|2268.54|2267.04|0
1643391790000|2022-01-28 17:43:10|2269.2|2267.7|2268.95|2267.45|2269.38|2267.88|2268.86|2267.36|0
1643391800000|2022-01-28 17:43:20|2268.99|2267.49|2269.26|2267.76|2269.56|2268.06|2268.99|2267.49|0
1643391810000|2022-01-28 17:43:30|2269.27|2267.77|2269.58|2268.08|2269.63|2268.13|2269.26|2267.76|0
1643391820000|2022-01-28 17:43:40|2269.54|2268.04|2269.27|2267.77|2269.56|2268.06|2269.22|2267.72|0
1643391830000|2022-01-28 17:43:50|2269.26|2267.76|2269.52|2268.02|2269.84|2268.34|2269.26|2267.76|0
1643391840000|2022-01-28 17:44:00|2269.54|2268.04|2270|2268.5|2270.18|2268.68|2269.26|2267.76|0
1643391850000|2022-01-28 17:44:10|2270.09|2268.59|2269.17|2267.67|2270.13|2268.63|2269.02|2267.52|0
1643391860000|2022-01-28 17:44:20|2269.15|2267.65|2269.11|2267.61|2269.58|2268.08|2268.72|2267.22|0
1643391870000|2022-01-28 17:44:30|2269.13|2267.63|2269.45|2267.95|2269.45|2267.95|2269.11|2267.61|0
1643391880000|2022-01-28 17:44:40|2269.54|2268.04|2270.55|2269.05|2270.55|2269.05|2269.54|2268.04|0
1643391890000|2022-01-28 17:44:50|2270.37|2268.87|2270.86|2269.36|2271.14|2269.64|2270.33|2268.83|0
1643391900000|2022-01-28 17:45:00|2270.77|2269.27|2271.83|2270.33|2271.92|2270.42|2270.54|2269.04|0
1643391910000|2022-01-28 17:45:10|2271.85|2270.35|2271.19|2269.69|2271.9|2270.4|2271.15|2269.65|0
1643391920000|2022-01-28 17:45:20|2271.17|2269.67|2270.95|2269.45|2271.27|2269.77|2270.95|2269.45|0
1643391930000|2022-01-28 17:45:30|2271.01|2269.51|2270|2268.5|2271.31|2269.81|2269.74|2268.24|0
1643391940000|2022-01-28 17:45:40|2269.96|2268.46|2270.06|2268.56|2270.24|2268.74|2269.38|2267.88|0
1643391950000|2022-01-28 17:45:50|2270.08|2268.58|2269.76|2268.26|2270.08|2268.58|2269.74|2268.24|0
1643391960000|2022-01-28 17:46:00|2269.78|2268.28|2268.86|2267.36|2269.78|2268.28|2268.75|2267.25|0
1643391970000|2022-01-28 17:46:10|2268.9|2267.4|2268.58|2267.08|2269.22|2267.72|2268.58|2267.08|0
1643391980000|2022-01-28 17:46:20|2268.39|2266.89|2268.37|2266.87|2268.69|2267.19|2268.33|2266.83|0
1643391990000|2022-01-28 17:46:30|2268.39|2266.89|2268.23|2266.73|2268.49|2266.99|2268.17|2266.67|0
1643392000000|2022-01-28 17:46:40|2268.32|2266.82|2268.69|2267.19|2268.69|2267.19|2268.11|2266.61|0
1643392010000|2022-01-28 17:46:50|2268.6|2267.1|2268.99|2267.49|2268.99|2267.49|2268.43|2266.93|0
1643392020000|2022-01-28 17:47:00|2268.97|2267.47|2269.01|2267.51|2269.01|2267.51|2268.69|2267.19|0
1643392030000|2022-01-28 17:47:10|2268.99|2267.49|2268.71|2267.21|2269.03|2267.53|2268.54|2267.04|0
1643392040000|2022-01-28 17:47:20|2268.67|2267.17|2268.26|2266.76|2268.9|2267.4|2268.24|2266.74|0
1643392050000|2022-01-28 17:47:30|2268.28|2266.78|2268.76|2267.26|2269|2267.5|2268.26|2266.76|0
1643392060000|2022-01-28 17:47:40|2268.88|2267.38|2269.24|2267.74|2269.24|2267.74|2268.88|2267.38|0
1643392070000|2022-01-28 17:47:50|2269.2|2267.7|2268.77|2267.27|2269.2|2267.7|2268.56|2267.06|0
1643392080000|2022-01-28 17:48:00|2268.68|2267.18|2267.18|2265.68|2268.68|2267.18|2267.18|2265.68|0
1643392090000|2022-01-28 17:48:10|2267.26|2265.76|2267.52|2266.02|2267.58|2266.08|2267.16|2265.66|0
1643392100000|2022-01-28 17:48:20|2267.56|2266.06|2268.34|2266.84|2268.38|2266.88|2267.3|2265.8|0
1643392110000|2022-01-28 17:48:30|2268.32|2266.82|2267.76|2266.26|2268.68|2267.18|2267.76|2266.26|0
1643392120000|2022-01-28 17:48:40|2267.85|2266.35|2267.78|2266.28|2268|2266.5|2267.52|2266.02|0
1643392130000|2022-01-28 17:48:50|2267.74|2266.24|2268.01|2266.51|2268.28|2266.78|2267.56|2266.06|0
1643392140000|2022-01-28 17:49:00|2268.11|2266.61|2268.64|2267.14|2268.9|2267.4|2267.99|2266.49|0
1643392150000|2022-01-28 17:49:10|2268.66|2267.16|2269.39|2267.89|2269.67|2268.17|2268.6|2267.1|0
1643392160000|2022-01-28 17:49:20|2269.47|2267.97|2269.24|2267.74|2269.69|2268.19|2269.09|2267.59|0
1643392170000|2022-01-28 17:49:30|2269.26|2267.76|2269.17|2267.67|2269.61|2268.11|2269.13|2267.63|0
1643392180000|2022-01-28 17:49:40|2269.24|2267.74|2269.17|2267.67|2269.5|2268|2269.17|2267.67|0
1643392190000|2022-01-28 17:49:50|2269.15|2267.65|2268.81|2267.31|2269.15|2267.65|2268.54|2267.04|0
1643392200000|2022-01-28 17:50:00|2268.58|2267.08|2268.19|2266.69|2268.83|2267.33|2268.15|2266.65|0
1643392210000|2022-01-28 17:50:10|2268.17|2266.67|2267.58|2266.08|2268.21|2266.71|2267.43|2265.93|0
1643392220000|2022-01-28 17:50:20|2267.57|2266.07|2266|2264.5|2267.58|2266.08|2265.93|2264.43|0
1643392230000|2022-01-28 17:50:30|2266.08|2264.58|2265.93|2264.43|2266.53|2265.03|2265.93|2264.43|0
1643392240000|2022-01-28 17:50:40|2265.97|2264.47|2266.68|2265.18|2266.68|2265.18|2265.97|2264.47|0
1643392250000|2022-01-28 17:50:50|2266.64|2265.14|2266.24|2264.74|2266.87|2265.37|2266.16|2264.66|0
1643392260000|2022-01-28 17:51:00|2266.26|2264.76|2266.82|2265.32|2266.84|2265.34|2266.24|2264.74|0
1643392270000|2022-01-28 17:51:10|2266.84|2265.34|2267.45|2265.95|2267.45|2265.95|2266.76|2265.26|0
1643392280000|2022-01-28 17:51:20|2267.36|2265.86|2266.59|2265.09|2267.36|2265.86|2266.59|2265.09|0
1643392290000|2022-01-28 17:51:30|2266.68|2265.18|2266.63|2265.13|2266.76|2265.26|2266.5|2265|0
1643392300000|2022-01-28 17:51:40|2266.54|2265.04|2266.28|2264.78|2266.76|2265.26|2265.98|2264.48|0
1643392310000|2022-01-28 17:51:50|2266.32|2264.82|2266.41|2264.91|2267.16|2265.66|2266.28|2264.78|0
1643392320000|2022-01-28 17:52:00|2266.45|2264.95|2266.9|2265.4|2266.92|2265.42|2266.19|2264.69|0
1643392330000|2022-01-28 17:52:10|2266.81|2265.31|2266.28|2264.78|2266.88|2265.38|2266.28|2264.78|0
1643392340000|2022-01-28 17:52:20|2266.24|2264.74|2266.32|2264.82|2266.36|2264.86|2266.07|2264.57|0
1643392350000|2022-01-28 17:52:30|2266.28|2264.78|2265.94|2264.44|2266.3|2264.8|2265.9|2264.4|0
1643392360000|2022-01-28 17:52:40|2265.88|2264.38|2265.66|2264.16|2265.9|2264.4|2265.32|2263.82|0
1643392370000|2022-01-28 17:52:50|2265.68|2264.18|2265.62|2264.12|2265.68|2264.18|2265.3|2263.8|0
1643392380000|2022-01-28 17:53:00|2265.64|2264.14|2265.84|2264.34|2265.94|2264.44|2265.56|2264.06|0
1643392390000|2022-01-28 17:53:10|2265.82|2264.32|2265.6|2264.1|2265.86|2264.36|2265.48|2263.98|0
1643392400000|2022-01-28 17:53:20|2265.56|2264.06|2265.48|2263.98|2265.82|2264.32|2265.48|2263.98|0
1643392410000|2022-01-28 17:53:30|2265.52|2264.02|2265.52|2264.02|2265.54|2264.04|2265.39|2263.89|0
1643392420000|2022-01-28 17:53:40|2265.56|2264.06|2265.5|2264|2265.8|2264.3|2265.48|2263.98|0
1643392430000|2022-01-28 17:53:50|2265.48|2263.98|2264.62|2263.12|2265.5|2264|2264.37|2262.87|0
1643392440000|2022-01-28 17:54:00|2264.58|2263.08|2265.18|2263.68|2265.22|2263.72|2264.49|2262.99|0
1643392450000|2022-01-28 17:54:10|2265.14|2263.64|2265.18|2263.68|2265.22|2263.72|2264.88|2263.38|0
1643392460000|2022-01-28 17:54:20|2265.22|2263.72|2265.3|2263.8|2265.43|2263.93|2265.08|2263.58|0
1643392470000|2022-01-28 17:54:30|2265.28|2263.78|2265.9|2264.4|2266.16|2264.66|2265.08|2263.58|0
1643392480000|2022-01-28 17:54:40|2265.99|2264.49|2265.6|2264.1|2266.12|2264.62|2265.43|2263.93|0
1643392490000|2022-01-28 17:54:50|2265.56|2264.06|2265.08|2263.58|2265.6|2264.1|2264.92|2263.42|0
1643392500000|2022-01-28 17:55:00|2265.04|2263.54|2265.09|2263.59|2265.58|2264.08|2264.96|2263.46|0
1643392510000|2022-01-28 17:55:10|2265.18|2263.68|2265.75|2264.25|2265.9|2264.4|2265.18|2263.68|0
1643392520000|2022-01-28 17:55:20|2265.73|2264.23|2265.98|2264.48|2265.98|2264.48|2265.56|2264.06|0
1643392530000|2022-01-28 17:55:30|2266.07|2264.57|2265.68|2264.18|2266.07|2264.57|2265.3|2263.8|0
1643392540000|2022-01-28 17:55:40|2265.72|2264.22|2265.94|2264.44|2265.98|2264.48|2265.64|2264.14|0
1643392550000|2022-01-28 17:55:50|2265.85|2264.35|2266.22|2264.72|2266.28|2264.78|2265.68|2264.18|0
1643392560000|2022-01-28 17:56:00|2266.2|2264.7|2265.86|2264.36|2266.2|2264.7|2265.86|2264.36|0
1643392570000|2022-01-28 17:56:10|2265.77|2264.27|2265.68|2264.18|2265.98|2264.48|2265.64|2264.14|0
1643392580000|2022-01-28 17:56:20|2265.66|2264.16|2265.86|2264.36|2265.86|2264.36|2265.56|2264.06|0
1643392590000|2022-01-28 17:56:30|2265.88|2264.38|2266.95|2265.45|2266.97|2265.47|2265.86|2264.36|0
1643392600000|2022-01-28 17:56:40|2266.93|2265.43|2266.24|2264.74|2266.93|2265.43|2266.16|2264.66|0
1643392610000|2022-01-28 17:56:50|2266.2|2264.7|2266.02|2264.52|2266.2|2264.7|2265.72|2264.22|0
1643392620000|2022-01-28 17:57:00|2265.98|2264.48|2265.46|2263.96|2265.98|2264.48|2265.04|2263.54|0
1643392630000|2022-01-28 17:57:10|2265.42|2263.92|2266.02|2264.52|2266.19|2264.69|2265.42|2263.92|0
1643392640000|2022-01-28 17:57:20|2265.98|2264.48|2266.28|2264.78|2266.32|2264.82|2265.98|2264.48|0
1643392650000|2022-01-28 17:57:30|2266.19|2264.69|2266.32|2264.82|2266.45|2264.95|2266.02|2264.52|0
1643392660000|2022-01-28 17:57:40|2266.3|2264.8|2266.1|2264.6|2266.32|2264.82|2266.06|2264.56|0
1643392670000|2022-01-28 17:57:50|2266.13|2264.63|2267.14|2265.64|2267.52|2266.02|2266.06|2264.56|0
1643392680000|2022-01-28 17:58:00|2267.1|2265.6|2266.75|2265.25|2267.12|2265.62|2266.7|2265.2|0
1643392690000|2022-01-28 17:58:10|2266.73|2265.23|2267.02|2265.52|2267.3|2265.8|2266.72|2265.22|0
1643392700000|2022-01-28 17:58:20|2267|2265.5|2266.66|2265.16|2267.04|2265.54|2266.38|2264.88|0
1643392710000|2022-01-28 17:58:30|2266.62|2265.12|2266.66|2265.16|2266.7|2265.2|2266.58|2265.08|0
1643392720000|2022-01-28 17:58:40|2266.62|2265.12|2266.71|2265.21|2266.84|2265.34|2266.52|2265.02|0
1643392730000|2022-01-28 17:58:50|2266.62|2265.12|2266.56|2265.06|2266.8|2265.3|2266.54|2265.04|0
1643392740000|2022-01-28 17:59:00|2266.54|2265.04|2266.72|2265.22|2266.72|2265.22|2266.2|2264.7|0
1643392750000|2022-01-28 17:59:10|2266.76|2265.26|2266.98|2265.48|2267|2265.5|2266.65|2265.15|0
1643392760000|2022-01-28 17:59:20|2267|2265.5|2266.93|2265.43|2267.34|2265.84|2266.93|2265.43|0
1643392770000|2022-01-28 17:59:30|2266.87|2265.37|2265.61|2264.11|2266.87|2265.37|2265.61|2264.11|0
1643392780000|2022-01-28 17:59:40|2265.65|2264.15|2265.76|2264.26|2266.04|2264.54|2265.44|2263.94|0
1643392790000|2022-01-28 17:59:50|2265.67|2264.17|2265.92|2264.42|2265.95|2264.45|2265.63|2264.13|0
1643392800000|2022-01-28 18:00:00|2266.02|2264.52|2266.19|2264.69|2266.37|2264.87|2265.47|2263.97|0
1643392810000|2022-01-28 18:00:10|2266.09|2264.59|2266.3|2264.8|2266.34|2264.84|2266|2264.5|0
1643392820000|2022-01-28 18:00:20|2266.34|2264.84|2266.78|2265.28|2267|2265.5|2266.34|2264.84|0
1643392830000|2022-01-28 18:00:30|2266.82|2265.32|2267.06|2265.56|2267.1|2265.6|2266.65|2265.15|0
1643392840000|2022-01-28 18:00:40|2267.08|2265.58|2266.87|2265.37|2267.19|2265.69|2266.83|2265.33|0
1643392850000|2022-01-28 18:00:50|2266.89|2265.39|2266.44|2264.94|2267|2265.5|2265.97|2264.47|0
1643392860000|2022-01-28 18:01:00|2266.35|2264.85|2266.88|2265.38|2267.3|2265.8|2266.35|2264.85|0
1643392870000|2022-01-28 18:01:10|2266.8|2265.3|2266.86|2265.36|2267.05|2265.55|2266.75|2265.25|0
1643392880000|2022-01-28 18:01:20|2266.82|2265.32|2266.89|2265.39|2267.12|2265.62|2266.64|2265.14|0
1643392890000|2022-01-28 18:01:30|2266.91|2265.41|2266.99|2265.49|2267.21|2265.71|2266.87|2265.37|0
1643392900000|2022-01-28 18:01:40|2266.97|2265.47|2267.27|2265.77|2267.27|2265.77|2266.97|2265.47|0
1643392910000|2022-01-28 18:01:50|2267.23|2265.73|2267.47|2265.97|2267.51|2266.01|2267.19|2265.69|0
1643392920000|2022-01-28 18:02:00|2267.49|2265.99|2268.09|2266.59|2268.09|2266.59|2267.45|2265.95|0
1643392930000|2022-01-28 18:02:10|2268.13|2266.63|2268.28|2266.78|2268.33|2266.83|2268.01|2266.51|0
1643392940000|2022-01-28 18:02:20|2268.24|2266.74|2268.24|2266.74|2268.28|2266.78|2268.01|2266.51|0
1643392950000|2022-01-28 18:02:30|2268.33|2266.83|2269.22|2267.72|2269.25|2267.75|2268.22|2266.72|0
1643392960000|2022-01-28 18:02:40|2269.18|2267.68|2269.84|2268.34|2269.84|2268.34|2269.18|2267.68|0
1643392970000|2022-01-28 18:02:50|2269.93|2268.43|2270.16|2268.66|2270.61|2269.11|2269.89|2268.39|0
1643392980000|2022-01-28 18:03:00|2270.25|2268.75|2269.77|2268.27|2270.28|2268.78|2269.68|2268.18|0
1643392990000|2022-01-28 18:03:10|2269.68|2268.18|2269.13|2267.63|2269.68|2268.18|2269.02|2267.52|0
1643393000000|2022-01-28 18:03:20|2269.04|2267.54|2269.17|2267.67|2269.3|2267.8|2269|2267.5|0
1643393010000|2022-01-28 18:03:30|2269.26|2267.76|2269.15|2267.65|2269.6|2268.1|2269|2267.5|0
1643393020000|2022-01-28 18:03:40|2269.25|2267.75|2268.7|2267.2|2269.25|2267.75|2268.44|2266.94|0
1643393030000|2022-01-28 18:03:50|2268.72|2267.22|2268.96|2267.46|2269|2267.5|2268.66|2267.16|0
1643393040000|2022-01-28 18:04:00|2268.98|2267.48|2269.65|2268.15|2269.75|2268.25|2268.96|2267.46|0
1643393050000|2022-01-28 18:04:10|2269.63|2268.13|2269.53|2268.03|2269.84|2268.34|2269.45|2267.95|0
1643393060000|2022-01-28 18:04:20|2269.49|2267.99|2269.02|2267.52|2269.62|2268.12|2268.83|2267.33|0
1643393070000|2022-01-28 18:04:30|2268.93|2267.43|2268.87|2267.37|2269|2267.5|2268.85|2267.35|0
1643393080000|2022-01-28 18:04:40|2268.89|2267.39|2269.23|2267.73|2269.23|2267.73|2268.72|2267.22|0
1643393090000|2022-01-28 18:04:50|2269.3|2267.8|2269.08|2267.58|2269.38|2267.88|2269.06|2267.56|0
1643393100000|2022-01-28 18:05:00|2269.12|2267.62|2269.04|2267.54|2269.21|2267.71|2268.4|2266.9|0
1643393110000|2022-01-28 18:05:10|2269.06|2267.56|2269.33|2267.83|2269.42|2267.92|2268.74|2267.24|0
1643393120000|2022-01-28 18:05:20|2269.31|2267.81|2269.54|2268.04|2269.58|2268.08|2269.2|2267.7|0
1643393130000|2022-01-28 18:05:30|2269.52|2268.02|2269.84|2268.34|2269.84|2268.34|2269.3|2267.8|0
1643393140000|2022-01-28 18:05:40|2269.75|2268.25|2269.62|2268.12|2269.88|2268.38|2269.54|2268.04|0
1643393150000|2022-01-28 18:05:50|2269.8|2268.3|2269.58|2268.08|2269.92|2268.42|2269.56|2268.06|0
1643393160000|2022-01-28 18:06:00|2269.56|2268.06|2269.54|2268.04|2269.76|2268.26|2269.5|2268|0
1643393170000|2022-01-28 18:06:10|2269.46|2267.96|2269.5|2268|2269.54|2268.04|2269.16|2267.66|0
1643393180000|2022-01-28 18:06:20|2269.52|2268.02|2270.14|2268.64|2270.18|2268.68|2269.33|2267.83|0
1643393190000|2022-01-28 18:06:30|2270.18|2268.68|2270.56|2269.06|2270.84|2269.34|2270.14|2268.64|0
1643393200000|2022-01-28 18:06:40|2270.52|2269.02|2270.09|2268.59|2270.6|2269.1|2270.07|2268.57|0
1643393210000|2022-01-28 18:06:50|2270.13|2268.63|2269.96|2268.46|2270.22|2268.72|2269.96|2268.46|0
1643393220000|2022-01-28 18:07:00|2269.94|2268.44|2270.3|2268.8|2270.31|2268.81|2269.92|2268.42|0
1643393230000|2022-01-28 18:07:10|2270.24|2268.74|2270.26|2268.76|2270.3|2268.8|2270.03|2268.53|0
1643393240000|2022-01-28 18:07:20|2270.14|2268.64|2269.69|2268.19|2270.14|2268.64|2269.62|2268.12|0
1643393250000|2022-01-28 18:07:30|2269.66|2268.16|2270.52|2269.02|2270.6|2269.1|2269.66|2268.16|0
1643393260000|2022-01-28 18:07:40|2270.56|2269.06|2271.03|2269.53|2271.31|2269.81|2270.33|2268.83|0
1643393270000|2022-01-28 18:07:50|2271.12|2269.62|2270.9|2269.4|2271.24|2269.74|2270.63|2269.13|0
1643393280000|2022-01-28 18:08:00|2270.86|2269.36|2270.97|2269.47|2271.27|2269.77|2270.86|2269.36|0
1643393290000|2022-01-28 18:08:10|2271.03|2269.53|2271.12|2269.62|2271.14|2269.64|2270.94|2269.44|0
1643393300000|2022-01-28 18:08:20|2271.03|2269.53|2271.27|2269.77|2271.35|2269.85|2271.01|2269.51|0
1643393310000|2022-01-28 18:08:30|2271.33|2269.83|2271.01|2269.51|2271.37|2269.87|2271.01|2269.51|0
1643393320000|2022-01-28 18:08:40|2271.05|2269.55|2271.38|2269.88|2271.69|2270.19|2271.05|2269.55|0
1643393330000|2022-01-28 18:08:50|2271.48|2269.98|2271.38|2269.88|2271.48|2269.98|2271.31|2269.81|0
1643393340000|2022-01-28 18:09:00|2271.42|2269.92|2271.27|2269.77|2271.42|2269.92|2271.01|2269.51|0
1643393350000|2022-01-28 18:09:10|2271.23|2269.73|2271.16|2269.66|2271.31|2269.81|2270.69|2269.19|0
1643393360000|2022-01-28 18:09:20|2271.25|2269.75|2271.44|2269.94|2271.51|2270.01|2271.23|2269.73|0
1643393370000|2022-01-28 18:09:30|2271.42|2269.92|2273.06|2271.56|2273.19|2271.69|2271.42|2269.92|0
1643393380000|2022-01-28 18:09:40|2273.15|2271.65|2272.91|2271.41|2273.23|2271.73|2272.87|2271.37|0
1643393390000|2022-01-28 18:09:50|2272.82|2271.32|2272.61|2271.11|2273|2271.5|2272.57|2271.07|0
1643393400000|2022-01-28 18:10:00|2272.59|2271.09|2272.18|2270.68|2272.61|2271.11|2272.01|2270.51|0
1643393410000|2022-01-28 18:10:10|2272.27|2270.77|2272.79|2271.29|2272.87|2271.37|2271.74|2270.24|0
1643393420000|2022-01-28 18:10:20|2272.75|2271.25|2272.85|2271.35|2273|2271.5|2272.62|2271.12|0
1643393430000|2022-01-28 18:10:30|2272.83|2271.33|2272.27|2270.77|2272.83|2271.33|2271.67|2270.17|0
1643393440000|2022-01-28 18:10:40|2272.36|2270.86|2272.53|2271.03|2272.7|2271.2|2272.23|2270.73|0
1643393450000|2022-01-28 18:10:50|2272.62|2271.12|2272.33|2270.83|2272.79|2271.29|2272.27|2270.77|0
1643393460000|2022-01-28 18:11:00|2272.31|2270.81|2272.36|2270.86|2272.4|2270.9|2271.97|2270.47|0
1643393470000|2022-01-28 18:11:10|2272.38|2270.88|2272.83|2271.33|2272.87|2271.37|2272.38|2270.88|0
1643393480000|2022-01-28 18:11:20|2272.81|2271.31|2272.63|2271.13|2272.87|2271.37|2272.61|2271.11|0
1643393490000|2022-01-28 18:11:30|2272.65|2271.15|2273.31|2271.81|2273.51|2272.01|2272.65|2271.15|0
1643393500000|2022-01-28 18:11:40|2273.25|2271.75|2273.25|2271.75|2273.47|2271.97|2273.21|2271.71|0
1643393510000|2022-01-28 18:11:50|2273.23|2271.73|2272.87|2271.37|2273.25|2271.75|2272.65|2271.15|0
1643393520000|2022-01-28 18:12:00|2272.78|2271.28|2272.65|2271.15|2272.91|2271.41|2272.57|2271.07|0
1643393530000|2022-01-28 18:12:10|2272.74|2271.24|2271.82|2270.32|2272.74|2271.24|2271.82|2270.32|0
1643393540000|2022-01-28 18:12:20|2271.9|2270.4|2272.08|2270.58|2272.1|2270.6|2271.74|2270.24|0
1643393550000|2022-01-28 18:12:30|2272.06|2270.56|2272.4|2270.9|2272.82|2271.32|2271.97|2270.47|0
1643393560000|2022-01-28 18:12:40|2272.42|2270.92|2272.52|2271.02|2272.67|2271.17|2272.35|2270.85|0
1643393570000|2022-01-28 18:12:50|2272.53|2271.03|2272.44|2270.94|2272.69|2271.19|2272.4|2270.9|0
1643393580000|2022-01-28 18:13:00|2272.38|2270.88|2272.1|2270.6|2272.48|2270.98|2271.95|2270.45|0
1643393590000|2022-01-28 18:13:10|2272.08|2270.58|2272.12|2270.62|2272.25|2270.75|2271.69|2270.19|0
1643393600000|2022-01-28 18:13:20|2272.16|2270.66|2272.2|2270.7|2272.2|2270.7|2271.69|2270.19|0
1643393610000|2022-01-28 18:13:30|2272.22|2270.72|2271.94|2270.44|2272.22|2270.72|2271.86|2270.36|0
1643393620000|2022-01-28 18:13:40|2272.03|2270.53|2272.16|2270.66|2272.29|2270.79|2271.9|2270.4|0
1643393630000|2022-01-28 18:13:50|2272.18|2270.68|2272.16|2270.66|2272.18|2270.68|2271.88|2270.38|0
1643393640000|2022-01-28 18:14:00|2272.14|2270.64|2271.64|2270.14|2272.46|2270.96|2271.52|2270.02|0
1643393650000|2022-01-28 18:14:10|2271.73|2270.23|2272.2|2270.7|2272.26|2270.76|2271.57|2270.07|0
1643393660000|2022-01-28 18:14:20|2272.24|2270.74|2272.04|2270.54|2272.37|2270.87|2271.96|2270.46|0
1643393670000|2022-01-28 18:14:30|2271.94|2270.44|2272.11|2270.61|2272.37|2270.87|2271.94|2270.44|0
1643393680000|2022-01-28 18:14:40|2272.2|2270.7|2272.07|2270.57|2272.24|2270.74|2272.04|2270.54|0
1643393690000|2022-01-28 18:14:50|2272.11|2270.61|2272.34|2270.84|2272.36|2270.86|2272.07|2270.57|0
1643393700000|2022-01-28 18:15:00|2272.41|2270.91|2272.62|2271.12|2272.68|2271.18|2272.17|2270.67|0
1643393710000|2022-01-28 18:15:10|2272.68|2271.18|2272.64|2271.14|2272.96|2271.46|2272.64|2271.14|0
1643393720000|2022-01-28 18:15:20|2272.6|2271.1|2272.77|2271.27|2272.9|2271.4|2272.37|2270.87|0
1643393730000|2022-01-28 18:15:30|2272.75|2271.25|2272.9|2271.4|2273.05|2271.55|2272.75|2271.25|0
1643393740000|2022-01-28 18:15:40|2272.94|2271.44|2272.54|2271.04|2273.12|2271.62|2272.54|2271.04|0
1643393750000|2022-01-28 18:15:50|2272.56|2271.06|2272.34|2270.84|2272.56|2271.06|2272|2270.5|0
1643393760000|2022-01-28 18:16:00|2272.24|2270.74|2271.58|2270.08|2272.5|2271|2271.54|2270.04|0
1643393770000|2022-01-28 18:16:10|2271.54|2270.04|2271.18|2269.68|2271.54|2270.04|2270.94|2269.44|0
1643393780000|2022-01-28 18:16:20|2271.16|2269.66|2271.06|2269.56|2271.16|2269.66|2270.68|2269.18|0
1643393790000|2022-01-28 18:16:30|2271.04|2269.54|2272.04|2270.54|2272.1|2270.6|2271.04|2269.54|0
1643393800000|2022-01-28 18:16:40|2272.06|2270.56|2271.89|2270.39|2272.08|2270.58|2271.76|2270.26|0
1643393810000|2022-01-28 18:16:50|2271.93|2270.43|2271.93|2270.43|2272.06|2270.56|2271.76|2270.26|0
1643393820000|2022-01-28 18:17:00|2272.02|2270.52|2272.72|2271.22|2272.85|2271.35|2272.02|2270.52|0
1643393830000|2022-01-28 18:17:10|2272.75|2271.25|2272.59|2271.09|2272.75|2271.25|2272.43|2270.93|0
1643393840000|2022-01-28 18:17:20|2272.55|2271.05|2272.04|2270.54|2272.55|2271.05|2272.04|2270.54|0
1643393850000|2022-01-28 18:17:30|2272.02|2270.52|2271.7|2270.2|2272.06|2270.56|2271.68|2270.18|0
1643393860000|2022-01-28 18:17:40|2271.52|2270.02|2271.82|2270.32|2271.82|2270.32|2271.37|2269.87|0
1643393870000|2022-01-28 18:17:50|2271.8|2270.3|2271.72|2270.22|2271.89|2270.39|2271.56|2270.06|0
1643393880000|2022-01-28 18:18:00|2271.76|2270.26|2272.36|2270.86|2272.36|2270.86|2271.72|2270.22|0
1643393890000|2022-01-28 18:18:10|2272.34|2270.84|2272.59|2271.09|2272.59|2271.09|2272.25|2270.75|0
1643393900000|2022-01-28 18:18:20|2272.55|2271.05|2272.89|2271.39|2272.89|2271.39|2272.55|2271.05|0
1643393910000|2022-01-28 18:18:30|2272.96|2271.46|2273.06|2271.56|2273.19|2271.69|2272.92|2271.42|0
1643393920000|2022-01-28 18:18:40|2273.04|2271.54|2272.89|2271.39|2273.19|2271.69|2272.75|2271.25|0
1643393930000|2022-01-28 18:18:50|2272.92|2271.42|2272.87|2271.37|2272.94|2271.44|2272.85|2271.35|0
1643393940000|2022-01-28 18:19:00|2272.77|2271.27|2273|2271.5|2273.26|2271.76|2272.62|2271.12|0
1643393950000|2022-01-28 18:19:10|2272.98|2271.48|2273.36|2271.86|2273.49|2271.99|2272.96|2271.46|0
1643393960000|2022-01-28 18:19:20|2273.45|2271.95|2272.38|2270.88|2273.53|2272.03|2272.3|2270.8|0
1643393970000|2022-01-28 18:19:30|2272.47|2270.97|2272.32|2270.82|2272.6|2271.1|2272.21|2270.71|0
1643393980000|2022-01-28 18:19:40|2272.34|2270.84|2272.34|2270.84|2272.6|2271.1|2272.32|2270.82|0
1643393990000|2022-01-28 18:19:50|2272.36|2270.86|2271.72|2270.22|2272.36|2270.86|2271.57|2270.07|0
1643394000000|2022-01-28 18:20:00|2271.63|2270.13|2271.2|2269.7|2271.63|2270.13|2271.16|2269.66|0
1643394010000|2022-01-28 18:20:10|2271.24|2269.74|2272.13|2270.63|2272.17|2270.67|2271.24|2269.74|0
1643394020000|2022-01-28 18:20:20|2272.15|2270.65|2271.46|2269.96|2272.15|2270.65|2271.42|2269.92|0
1643394030000|2022-01-28 18:20:30|2271.5|2270|2271.98|2270.48|2271.98|2270.48|2271.39|2269.89|0
1643394040000|2022-01-28 18:20:40|2272.02|2270.52|2271.89|2270.39|2272.21|2270.71|2271.83|2270.33|0
1643394050000|2022-01-28 18:20:50|2271.91|2270.41|2272.05|2270.55|2272.07|2270.57|2271.81|2270.31|0
1643394060000|2022-01-28 18:21:00|2272.09|2270.59|2272.07|2270.57|2272.39|2270.89|2272.05|2270.55|0
1643394070000|2022-01-28 18:21:10|2272.13|2270.63|2270.59|2269.09|2272.18|2270.68|2270.55|2269.05|0
1643394080000|2022-01-28 18:21:20|2270.55|2269.05|2270.72|2269.22|2270.72|2269.22|2270.25|2268.75|0
1643394090000|2022-01-28 18:21:30|2270.78|2269.28|2270.51|2269.01|2270.89|2269.39|2270.42|2268.92|0
1643394100000|2022-01-28 18:21:40|2270.55|2269.05|2270.59|2269.09|2270.89|2269.39|2270.33|2268.83|0
1643394110000|2022-01-28 18:21:50|2270.61|2269.11|2270.17|2268.67|2270.63|2269.13|2270.17|2268.67|0
1643394120000|2022-01-28 18:22:00|2270.19|2268.69|2269.12|2267.62|2270.19|2268.69|2269.06|2267.56|0
1643394130000|2022-01-28 18:22:10|2269.31|2267.81|2268.99|2267.49|2269.31|2267.81|2268.74|2267.24|0
1643394140000|2022-01-28 18:22:20|2268.97|2267.47|2268.74|2267.24|2269.08|2267.58|2268.74|2267.24|0
1643394150000|2022-01-28 18:22:30|2268.76|2267.26|2268.41|2266.91|2269.05|2267.55|2268.41|2266.91|0
1643394160000|2022-01-28 18:22:40|2268.48|2266.98|2269.23|2267.73|2269.48|2267.98|2268.41|2266.91|0
1643394170000|2022-01-28 18:22:50|2269.27|2267.77|2269.16|2267.66|2269.29|2267.79|2268.99|2267.49|0
1643394180000|2022-01-28 18:23:00|2269.14|2267.64|2269.44|2267.94|2269.44|2267.94|2269.05|2267.55|0
1643394190000|2022-01-28 18:23:10|2269.48|2267.98|2269.31|2267.81|2269.69|2268.19|2269.29|2267.79|0
1643394200000|2022-01-28 18:23:20|2269.29|2267.79|2268.41|2266.91|2269.33|2267.83|2268.41|2266.91|0
1643394210000|2022-01-28 18:23:30|2268.44|2266.94|2268.41|2266.91|2268.78|2267.28|2268.41|2266.91|0
1643394220000|2022-01-28 18:23:40|2268.5|2267|2269.25|2267.75|2269.27|2267.77|2268.44|2266.94|0
1643394230000|2022-01-28 18:23:50|2269.27|2267.77|2269.27|2267.77|2269.35|2267.85|2268.97|2267.47|0
1643394240000|2022-01-28 18:24:00|2269.25|2267.75|2269.38|2267.88|2269.42|2267.92|2269.14|2267.64|0
1643394250000|2022-01-28 18:24:10|2269.35|2267.85|2269.35|2267.85|2269.42|2267.92|2269.12|2267.62|0
1643394260000|2022-01-28 18:24:20|2269.37|2267.87|2269.8|2268.3|2269.8|2268.3|2269.35|2267.85|0
1643394270000|2022-01-28 18:24:30|2269.82|2268.32|2270.47|2268.97|2270.49|2268.99|2269.82|2268.32|0
1643394280000|2022-01-28 18:24:40|2270.43|2268.93|2270.47|2268.97|2270.73|2269.23|2270.21|2268.71|0
1643394290000|2022-01-28 18:24:50|2270.43|2268.93|2270.06|2268.56|2270.53|2269.03|2270.02|2268.52|0
1643394300000|2022-01-28 18:25:00|2270.25|2268.75|2270.12|2268.62|2270.33|2268.83|2270.02|2268.52|0
1643394310000|2022-01-28 18:25:10|2270.21|2268.71|2270.87|2269.37|2271.02|2269.52|2270.21|2268.71|0
1643394320000|2022-01-28 18:25:20|2270.89|2269.39|2271.11|2269.61|2271.11|2269.61|2270.44|2268.94|0
1643394330000|2022-01-28 18:25:30|2271.13|2269.63|2271|2269.5|2271.15|2269.65|2270.89|2269.39|0
1643394340000|2022-01-28 18:25:40|2271.08|2269.58|2270.85|2269.35|2271.27|2269.77|2270.85|2269.35|0
1643394350000|2022-01-28 18:25:50|2270.81|2269.31|2270.68|2269.18|2270.98|2269.48|2270.59|2269.09|0
1643394360000|2022-01-28 18:26:00|2270.77|2269.27|2270.55|2269.05|2270.91|2269.41|2270.51|2269.01|0
1643394370000|2022-01-28 18:26:10|2270.59|2269.09|2269.99|2268.49|2270.77|2269.27|2269.97|2268.47|0
1643394380000|2022-01-28 18:26:20|2269.95|2268.45|2269.84|2268.34|2269.99|2268.49|2269.69|2268.19|0
1643394390000|2022-01-28 18:26:30|2269.82|2268.32|2269.38|2267.88|2269.97|2268.47|2269.33|2267.83|0
1643394400000|2022-01-28 18:26:40|2269.48|2267.98|2269.31|2267.81|2269.84|2268.34|2269.31|2267.81|0
1643394410000|2022-01-28 18:26:50|2269.33|2267.83|2269.38|2267.88|2269.44|2267.94|2269.27|2267.77|0
1643394420000|2022-01-28 18:27:00|2269.42|2267.92|2268.29|2266.79|2269.52|2268.02|2268.29|2266.79|0
1643394430000|2022-01-28 18:27:10|2268.2|2266.7|2267.99|2266.49|2268.41|2266.91|2267.86|2266.36|0
1643394440000|2022-01-28 18:27:20|2267.97|2266.47|2267.11|2265.61|2267.97|2266.47|2267.05|2265.55|0
1643394450000|2022-01-28 18:27:30|2267.09|2265.59|2267.48|2265.98|2267.52|2266.02|2267.09|2265.59|0
1643394460000|2022-01-28 18:27:40|2267.46|2265.96|2267.73|2266.23|2267.77|2266.27|2267.2|2265.7|0
1643394470000|2022-01-28 18:27:50|2267.71|2266.21|2268.1|2266.6|2268.2|2266.7|2267.5|2266|0
1643394480000|2022-01-28 18:28:00|2268.14|2266.64|2268.69|2267.19|2268.78|2267.28|2268.14|2266.64|0
1643394490000|2022-01-28 18:28:10|2268.6|2267.1|2269.22|2267.72|2269.54|2268.04|2268.56|2267.06|0
1643394500000|2022-01-28 18:28:20|2269.24|2267.74|2268.96|2267.46|2269.24|2267.74|2268.9|2267.4|0
1643394510000|2022-01-28 18:28:30|2268.98|2267.48|2269.27|2267.77|2269.31|2267.81|2268.79|2267.29|0
1643394520000|2022-01-28 18:28:40|2269.35|2267.85|2269.62|2268.12|2269.72|2268.22|2269.35|2267.85|0
1643394530000|2022-01-28 18:28:50|2269.64|2268.14|2269.3|2267.8|2269.7|2268.2|2269.28|2267.78|0
1643394540000|2022-01-28 18:29:00|2269.2|2267.7|2268.9|2267.4|2269.2|2267.7|2268.68|2267.18|0
1643394550000|2022-01-28 18:29:10|2268.94|2267.44|2269.07|2267.57|2269.36|2267.86|2268.92|2267.42|0
1643394560000|2022-01-28 18:29:20|2269.17|2267.67|2269.92|2268.42|2270|2268.5|2269.09|2267.59|0
1643394570000|2022-01-28 18:29:30|2269.94|2268.44|2270.09|2268.59|2270.56|2269.06|2269.92|2268.42|0
1643394580000|2022-01-28 18:29:40|2270.07|2268.57|2269.79|2268.29|2270.3|2268.8|2269.77|2268.27|0
1643394590000|2022-01-28 18:29:50|2269.81|2268.31|2270.36|2268.86|2270.45|2268.95|2269.63|2268.13|0
1643394600000|2022-01-28 18:30:00|2270.45|2268.95|2271.69|2270.19|2271.73|2270.23|2270.45|2268.95|0
1643394610000|2022-01-28 18:30:10|2271.89|2270.39|2272.62|2271.12|2272.65|2271.15|2271.89|2270.39|0
1643394620000|2022-01-28 18:30:20|2272.71|2271.21|2272.45|2270.95|2272.75|2271.25|2272.37|2270.87|0
1643394630000|2022-01-28 18:30:30|2272.41|2270.91|2272.15|2270.65|2272.45|2270.95|2271.87|2270.37|0
1643394640000|2022-01-28 18:30:40|2272.19|2270.69|2273.6|2272.1|2273.6|2272.1|2272.17|2270.67|0
1643394650000|2022-01-28 18:30:50|2273.69|2272.19|2273.77|2272.27|2274.15|2272.65|2273.6|2272.1|0
1643394660000|2022-01-28 18:31:00|2273.65|2272.15|2273.41|2271.91|2273.73|2272.23|2273.37|2271.87|0
1643394670000|2022-01-28 18:31:10|2273.39|2271.89|2272.73|2271.23|2273.39|2271.89|2272.69|2271.19|0
1643394680000|2022-01-28 18:31:20|2272.91|2271.41|2273.27|2271.77|2273.59|2272.09|2272.91|2271.41|0
1643394690000|2022-01-28 18:31:30|2273.25|2271.75|2273.25|2271.75|2273.27|2271.77|2273.21|2271.71|0
1643394700000|2022-01-28 18:31:40|2273.23|2271.73|2273.06|2271.56|2273.25|2271.75|2272.95|2271.45|0
1643394710000|2022-01-28 18:31:50|2272.97|2271.47|2273.27|2271.77|2273.53|2272.03|2272.93|2271.43|0
1643394720000|2022-01-28 18:32:00|2273.23|2271.73|2272.67|2271.17|2273.27|2271.77|2272.53|2271.03|0
1643394730000|2022-01-28 18:32:10|2272.68|2271.18|2272.1|2270.6|2272.7|2271.2|2272.1|2270.6|0
1643394740000|2022-01-28 18:32:20|2272.14|2270.64|2272.67|2271.17|2272.78|2271.28|2272.14|2270.64|0
1643394750000|2022-01-28 18:32:30|2272.7|2271.2|2272.63|2271.13|2273.02|2271.52|2272.63|2271.13|0
1643394760000|2022-01-28 18:32:40|2272.67|2271.17|2272.44|2270.94|2272.89|2271.39|2272.23|2270.73|0
1643394770000|2022-01-28 18:32:50|2272.4|2270.9|2272.59|2271.09|2272.63|2271.13|2272.27|2270.77|0
1643394780000|2022-01-28 18:33:00|2272.63|2271.13|2273.21|2271.71|2273.45|2271.95|2272.57|2271.07|0
1643394790000|2022-01-28 18:33:10|2273.19|2271.69|2273.35|2271.85|2273.47|2271.97|2272.94|2271.44|0
1643394800000|2022-01-28 18:33:20|2273.37|2271.87|2273.63|2272.13|2273.77|2272.27|2273.09|2271.59|0
1643394810000|2022-01-28 18:33:30|2273.65|2272.15|2273.54|2272.04|2273.73|2272.23|2273.45|2271.95|0
1643394820000|2022-01-28 18:33:40|2273.56|2272.06|2272.83|2271.33|2273.56|2272.06|2272.55|2271.05|0
1643394830000|2022-01-28 18:33:50|2272.87|2271.37|2272.87|2271.37|2273.05|2271.55|2272.79|2271.29|0
1643394840000|2022-01-28 18:34:00|2273.05|2271.55|2273.46|2271.96|2273.72|2272.22|2272.83|2271.33|0
1643394850000|2022-01-28 18:34:10|2273.42|2271.92|2273.57|2272.07|2273.8|2272.3|2272.89|2271.39|0
1643394860000|2022-01-28 18:34:20|2273.55|2272.05|2273.49|2271.99|2273.8|2272.3|2273.49|2271.99|0
1643394870000|2022-01-28 18:34:30|2273.53|2272.03|2273.16|2271.66|2273.53|2272.03|2272.67|2271.17|0
1643394880000|2022-01-28 18:34:40|2273.12|2271.62|2272.79|2271.29|2273.12|2271.62|2272.53|2271.03|0
1643394890000|2022-01-28 18:34:50|2272.73|2271.23|2272.41|2270.91|2272.73|2271.23|2272.41|2270.91|0
1643394900000|2022-01-28 18:35:00|2272.49|2270.99|2272.62|2271.12|2273.33|2271.83|2272.41|2270.91|0
1643394910000|2022-01-28 18:35:10|2272.64|2271.14|2272.8|2271.3|2272.93|2271.43|2272.58|2271.08|0
1643394920000|2022-01-28 18:35:20|2272.78|2271.28|2272.53|2271.03|2272.89|2271.39|2272.29|2270.79|0
1643394930000|2022-01-28 18:35:30|2272.55|2271.05|2272.95|2271.45|2273.34|2271.84|2272.55|2271.05|0
1643394940000|2022-01-28 18:35:40|2273.04|2271.54|2273.76|2272.26|2273.76|2272.26|2272.95|2271.45|0
1643394950000|2022-01-28 18:35:50|2273.72|2272.22|2273.95|2272.45|2274.1|2272.6|2273.72|2272.22|0
1643394960000|2022-01-28 18:36:00|2273.85|2272.35|2274.81|2273.31|2274.81|2273.31|2273.8|2272.3|0
1643394970000|2022-01-28 18:36:10|2274.77|2273.27|2274.63|2273.13|2274.87|2273.37|2274.59|2273.09|0
1643394980000|2022-01-28 18:36:20|2274.59|2273.09|2273.76|2272.26|2274.85|2273.35|2273.76|2272.26|0
1643394990000|2022-01-28 18:36:30|2273.49|2271.99|2273.38|2271.88|2273.76|2272.26|2273.12|2271.62|0
1643395000000|2022-01-28 18:36:40|2273.42|2271.92|2273.68|2272.18|2273.76|2272.26|2273.17|2271.67|0
1643395010000|2022-01-28 18:36:50|2273.72|2272.22|2273.62|2272.12|2273.77|2272.27|2273.34|2271.84|0
1643395020000|2022-01-28 18:37:00|2273.7|2272.2|2273.12|2271.62|2273.72|2272.22|2272.85|2271.35|0
1643395030000|2022-01-28 18:37:10|2273.19|2271.69|2272.85|2271.35|2273.59|2272.09|2272.82|2271.32|0
1643395040000|2022-01-28 18:37:20|2272.82|2271.32|2271.59|2270.09|2272.84|2271.34|2271.29|2269.79|0
1643395050000|2022-01-28 18:37:30|2271.63|2270.13|2271.41|2269.91|2271.69|2270.19|2271.39|2269.89|0
1643395060000|2022-01-28 18:37:40|2271.5|2270|2272.08|2270.58|2272.21|2270.71|2271.43|2269.93|0
1643395070000|2022-01-28 18:37:50|2272.18|2270.68|2272.08|2270.58|2272.25|2270.75|2271.91|2270.41|0
1643395080000|2022-01-28 18:38:00|2272.04|2270.54|2272.44|2270.94|2272.78|2271.28|2272.04|2270.54|0
1643395090000|2022-01-28 18:38:10|2272.35|2270.85|2272.14|2270.64|2272.35|2270.85|2272.04|2270.54|0
1643395100000|2022-01-28 18:38:20|2272.21|2270.71|2272.65|2271.15|2272.65|2271.15|2272.2|2270.7|0
1643395110000|2022-01-28 18:38:30|2272.55|2271.05|2273.19|2271.69|2273.19|2271.69|2272.35|2270.85|0
1643395120000|2022-01-28 18:38:40|2273.1|2271.6|2273.19|2271.69|2273.76|2272.26|2273.02|2271.52|0
1643395130000|2022-01-28 18:38:50|2273.16|2271.66|2272.97|2271.47|2273.19|2271.69|2272.89|2271.39|0
1643395140000|2022-01-28 18:39:00|2273.06|2271.56|2272.91|2271.41|2273.25|2271.75|2272.55|2271.05|0
1643395150000|2022-01-28 18:39:10|2272.95|2271.45|2273.16|2271.66|2273.51|2272.01|2272.76|2271.26|0
1643395160000|2022-01-28 18:39:20|2273.19|2271.69|2272.55|2271.05|2273.19|2271.69|2272.52|2271.02|0
1643395170000|2022-01-28 18:39:30|2272.65|2271.15|2272.44|2270.94|2272.65|2271.15|2272.25|2270.75|0
1643395180000|2022-01-28 18:39:40|2272.42|2270.92|2272.59|2271.09|2272.61|2271.11|2272.42|2270.92|0
1643395190000|2022-01-28 18:39:50|2272.63|2271.13|2272.65|2271.15|2273.06|2271.56|2272.55|2271.05|0
1643395200000|2022-01-28 18:40:00|2272.67|2271.17|2271.31|2269.81|2272.85|2271.35|2271.29|2269.79|0
1643395210000|2022-01-28 18:40:10|2271.27|2269.77|2271.61|2270.11|2271.65|2270.15|2271.2|2269.7|0
1643395220000|2022-01-28 18:40:20|2271.57|2270.07|2272.18|2270.68|2272.35|2270.85|2271.44|2269.94|0
1643395230000|2022-01-28 18:40:30|2272.08|2270.58|2272.08|2270.58|2272.25|2270.75|2271.88|2270.38|0
1643395240000|2022-01-28 18:40:40|2272.18|2270.68|2272.44|2270.94|2272.55|2271.05|2272.08|2270.58|0
1643395250000|2022-01-28 18:40:50|2272.46|2270.96|2272.27|2270.77|2272.59|2271.09|2272.12|2270.62|0
1643395260000|2022-01-28 18:41:00|2272.29|2270.79|2272.52|2271.02|2272.85|2271.35|2272.27|2270.77|0
1643395270000|2022-01-28 18:41:10|2272.53|2271.03|2272.35|2270.85|2272.59|2271.09|2272.27|2270.77|0
1643395280000|2022-01-28 18:41:20|2272.31|2270.81|2272.01|2270.51|2272.33|2270.83|2271.75|2270.25|0
1643395290000|2022-01-28 18:41:30|2271.99|2270.49|2271.82|2270.32|2271.99|2270.49|2271.71|2270.21|0
1643395300000|2022-01-28 18:41:40|2271.73|2270.23|2271.39|2269.89|2271.93|2270.43|2271.31|2269.81|0
1643395310000|2022-01-28 18:41:50|2271.43|2269.93|2271.37|2269.87|2271.69|2270.19|2271.35|2269.85|0
1643395320000|2022-01-28 18:42:00|2271.43|2269.93|2271.95|2270.45|2272.03|2270.53|2271.37|2269.87|0
1643395330000|2022-01-28 18:42:10|2271.93|2270.43|2272.07|2270.57|2272.39|2270.89|2271.69|2270.19|0
1643395340000|2022-01-28 18:42:20|2272.05|2270.55|2272.33|2270.83|2272.33|2270.83|2272.05|2270.55|0
1643395350000|2022-01-28 18:42:30|2272.31|2270.81|2272.07|2270.57|2272.33|2270.83|2271.9|2270.4|0
1643395360000|2022-01-28 18:42:40|2272.11|2270.61|2272.26|2270.76|2272.37|2270.87|2272.03|2270.53|0
1643395370000|2022-01-28 18:42:50|2272.35|2270.85|2272.33|2270.83|2272.41|2270.91|2272.24|2270.74|0
1643395380000|2022-01-28 18:43:00|2272.41|2270.91|2272.55|2271.05|2273.1|2271.6|2272.41|2270.91|0
1643395390000|2022-01-28 18:43:10|2272.37|2270.87|2271.47|2269.97|2272.37|2270.87|2271.39|2269.89|0
1643395400000|2022-01-28 18:43:20|2271.56|2270.06|2271.6|2270.1|2271.81|2270.31|2271.51|2270.01|0
1643395410000|2022-01-28 18:43:30|2271.51|2270.01|2270.61|2269.11|2271.55|2270.05|2270.57|2269.07|0
1643395420000|2022-01-28 18:43:40|2270.59|2269.09|2270.95|2269.45|2271.04|2269.54|2270.53|2269.03|0
1643395430000|2022-01-28 18:43:50|2270.91|2269.41|2271.81|2270.31|2271.89|2270.39|2270.91|2269.41|0
1643395440000|2022-01-28 18:44:00|2271.9|2270.4|2271.79|2270.29|2272.09|2270.59|2271.79|2270.29|0
1643395450000|2022-01-28 18:44:10|2271.88|2270.38|2272.41|2270.91|2272.43|2270.93|2271.77|2270.27|0
1643395460000|2022-01-28 18:44:20|2272.5|2271|2272.22|2270.72|2273.14|2271.64|2272.11|2270.61|0
1643395470000|2022-01-28 18:44:30|2272.24|2270.74|2272.17|2270.67|2272.39|2270.89|2272.09|2270.59|0
1643395480000|2022-01-28 18:44:40|2272.15|2270.65|2272.47|2270.97|2272.97|2271.47|2272.15|2270.65|0
1643395490000|2022-01-28 18:44:50|2272.65|2271.15|2271.75|2270.25|2272.75|2271.25|2271.66|2270.16|0
1643395500000|2022-01-28 18:45:00|2271.73|2270.23|2272.14|2270.64|2272.14|2270.64|2271.73|2270.23|0
1643395510000|2022-01-28 18:45:10|2272.07|2270.57|2271.43|2269.93|2272.37|2270.87|2271.22|2269.72|0
1643395520000|2022-01-28 18:45:20|2271.52|2270.02|2271.41|2269.91|2271.69|2270.19|2271.28|2269.78|0
1643395530000|2022-01-28 18:45:30|2271.43|2269.93|2271.56|2270.06|2271.69|2270.19|2271.26|2269.76|0
1643395540000|2022-01-28 18:45:40|2271.52|2270.02|2271.3|2269.8|2271.6|2270.1|2271.26|2269.76|0
1643395550000|2022-01-28 18:45:50|2271.26|2269.76|2271.28|2269.78|2271.54|2270.04|2271.07|2269.57|0
1643395560000|2022-01-28 18:46:00|2271.37|2269.87|2271.56|2270.06|2271.6|2270.1|2271.28|2269.78|0
1643395570000|2022-01-28 18:46:10|2271.52|2270.02|2272.74|2271.24|2272.83|2271.33|2271.2|2269.7|0
1643395580000|2022-01-28 18:46:20|2272.72|2271.22|2273.04|2271.54|2273.15|2271.65|2272.72|2271.22|0
1643395590000|2022-01-28 18:46:30|2273.1|2271.6|2272.42|2270.92|2273.45|2271.95|2272.25|2270.75|0
1643395600000|2022-01-28 18:46:40|2272.46|2270.96|2272.48|2270.98|2272.59|2271.09|2272.38|2270.88|0
1643395610000|2022-01-28 18:46:50|2272.54|2271.04|2271.95|2270.45|2272.85|2271.35|2271.86|2270.36|0
1643395620000|2022-01-28 18:47:00|2271.86|2270.36|2270.96|2269.46|2272.04|2270.54|2270.75|2269.25|0
1643395630000|2022-01-28 18:47:10|2271.05|2269.55|2271.28|2269.78|2271.33|2269.83|2270.96|2269.46|0
1643395640000|2022-01-28 18:47:20|2271.26|2269.76|2271.56|2270.06|2271.69|2270.19|2270.92|2269.42|0
1643395650000|2022-01-28 18:47:30|2271.52|2270.02|2271.52|2270.02|2271.69|2270.19|2271.07|2269.57|0
1643395660000|2022-01-28 18:47:40|2271.33|2269.83|2271.82|2270.32|2271.9|2270.4|2271.28|2269.78|0
1643395670000|2022-01-28 18:47:50|2271.73|2270.23|2272.05|2270.55|2272.18|2270.68|2271.6|2270.1|0
1643395680000|2022-01-28 18:48:00|2272.03|2270.53|2272.24|2270.74|2272.3|2270.8|2271.99|2270.49|0
1643395690000|2022-01-28 18:48:10|2272.28|2270.78|2272.22|2270.72|2272.52|2271.02|2272.2|2270.7|0
1643395700000|2022-01-28 18:48:20|2272.24|2270.74|2273.66|2272.16|2273.79|2272.29|2272.24|2270.74|0
1643395710000|2022-01-28 18:48:30|2273.68|2272.18|2274.26|2272.76|2274.28|2272.78|2273.66|2272.16|0
1643395720000|2022-01-28 18:48:40|2274.22|2272.72|2273.92|2272.42|2274.24|2272.74|2273.68|2272.18|0
1643395730000|2022-01-28 18:48:50|2273.88|2272.38|2273.22|2271.72|2274.03|2272.53|2273.22|2271.72|0
1643395740000|2022-01-28 18:49:00|2273.17|2271.67|2273.37|2271.87|2273.54|2272.04|2272.98|2271.48|0
1643395750000|2022-01-28 18:49:10|2273.28|2271.78|2273.49|2271.99|2273.77|2272.27|2273.2|2271.7|0
1643395760000|2022-01-28 18:49:20|2273.5|2272|2272.58|2271.08|2273.5|2272|2272.28|2270.78|0
1643395770000|2022-01-28 18:49:30|2272.62|2271.12|2271.58|2270.08|2272.62|2271.12|2271.45|2269.95|0
1643395780000|2022-01-28 18:49:40|2271.57|2270.07|2272.04|2270.54|2272.26|2270.76|2271.57|2270.07|0
1643395790000|2022-01-28 18:49:50|2272|2270.5|2272|2270.5|2272.13|2270.63|2271.96|2270.46|0
1643395800000|2022-01-28 18:50:00|2272.04|2270.54|2272.56|2271.06|2272.56|2271.06|2271.7|2270.2|0
1643395810000|2022-01-28 18:50:10|2272.66|2271.16|2272.81|2271.31|2272.94|2271.44|2272.41|2270.91|0
1643395820000|2022-01-28 18:50:20|2272.77|2271.27|2272.21|2270.71|2272.81|2271.31|2272.21|2270.71|0
1643395830000|2022-01-28 18:50:30|2272.23|2270.73|2271.76|2270.26|2272.38|2270.88|2271.59|2270.09|0
1643395840000|2022-01-28 18:50:40|2271.67|2270.17|2272.17|2270.67|2272.38|2270.88|2271.67|2270.17|0
1643395850000|2022-01-28 18:50:50|2272.26|2270.76|2272.17|2270.67|2272.3|2270.8|2272.04|2270.54|0
1643395860000|2022-01-28 18:51:00|2272.26|2270.76|2272.06|2270.56|2272.38|2270.88|2271.44|2269.94|0
1643395870000|2022-01-28 18:51:10|2272.15|2270.65|2272.13|2270.63|2272.56|2271.06|2272.04|2270.54|0
1643395880000|2022-01-28 18:51:20|2272.04|2270.54|2272.64|2271.14|2272.68|2271.18|2272.04|2270.54|0
1643395890000|2022-01-28 18:51:30|2272.73|2271.23|2272.64|2271.14|2272.79|2271.29|2272.6|2271.1|0
1643395900000|2022-01-28 18:51:40|2272.66|2271.16|2272.81|2271.31|2272.98|2271.48|2272.64|2271.14|0
1643395910000|2022-01-28 18:51:50|2272.9|2271.4|2273.62|2272.12|2273.66|2272.16|2272.77|2271.27|0
1643395920000|2022-01-28 18:52:00|2273.58|2272.08|2273.41|2271.91|2273.83|2272.33|2273.32|2271.82|0
1643395930000|2022-01-28 18:52:10|2273.45|2271.95|2272.72|2271.22|2273.54|2272.04|2272.66|2271.16|0
1643395940000|2022-01-28 18:52:20|2272.68|2271.18|2272.89|2271.39|2273.11|2271.61|2272.68|2271.18|0
1643395950000|2022-01-28 18:52:30|2273.07|2271.57|2273.47|2271.97|2273.77|2272.27|2273.07|2271.57|0
1643395960000|2022-01-28 18:52:40|2273.49|2271.99|2273.33|2271.83|2273.49|2271.99|2273.13|2271.63|0
1643395970000|2022-01-28 18:52:50|2273.24|2271.74|2273.17|2271.67|2273.33|2271.83|2272.92|2271.42|0
1643395980000|2022-01-28 18:53:00|2273.13|2271.63|2273.6|2272.1|2273.9|2272.4|2273.13|2271.63|0
1643395990000|2022-01-28 18:53:10|2273.5|2272|2273.36|2271.86|2273.67|2272.17|2273.28|2271.78|0
1643396000000|2022-01-28 18:53:20|2273.32|2271.82|2273.41|2271.91|2273.54|2272.04|2273.2|2271.7|0
1643396010000|2022-01-28 18:53:30|2273.5|2272|2273.32|2271.82|2273.66|2272.16|2273.24|2271.74|0
1643396020000|2022-01-28 18:53:40|2273.26|2271.76|2273.32|2271.82|2273.58|2272.08|2273.24|2271.74|0
1643396030000|2022-01-28 18:53:50|2273.34|2271.84|2273.7|2272.2|2273.94|2272.44|2273.34|2271.84|0
1643396040000|2022-01-28 18:54:00|2273.72|2272.22|2274.73|2273.23|2274.82|2273.32|2273.49|2271.99|0
1643396050000|2022-01-28 18:54:10|2274.69|2273.19|2274.64|2273.14|2274.77|2273.27|2274.56|2273.06|0
1643396060000|2022-01-28 18:54:20|2274.6|2273.1|2274.13|2272.63|2274.6|2273.1|2274|2272.5|0
1643396070000|2022-01-28 18:54:30|2274.17|2272.67|2273.94|2272.44|2274.34|2272.84|2273.66|2272.16|0
1643396080000|2022-01-28 18:54:40|2273.85|2272.35|2274|2272.5|2274.13|2272.63|2273.83|2272.33|0
1643396090000|2022-01-28 18:54:50|2274.04|2272.54|2273.58|2272.08|2274.3|2272.8|2273.32|2271.82|0
1643396100000|2022-01-28 18:55:00|2273.54|2272.04|2273.3|2271.8|2273.54|2272.04|2272.98|2271.48|0
1643396110000|2022-01-28 18:55:10|2273.2|2271.7|2273.32|2271.82|2273.36|2271.86|2272.72|2271.22|0
1643396120000|2022-01-28 18:55:20|2273.36|2271.86|2273.36|2271.86|2273.53|2272.03|2273.24|2271.74|0
1643396130000|2022-01-28 18:55:30|2273.45|2271.95|2273.32|2271.82|2273.64|2272.14|2273.17|2271.67|0
1643396140000|2022-01-28 18:55:40|2273.41|2271.91|2273.34|2271.84|2273.58|2272.08|2273.24|2271.74|0
1643396150000|2022-01-28 18:55:50|2273.2|2271.7|2273.88|2272.38|2273.92|2272.42|2273.13|2271.63|0
1643396160000|2022-01-28 18:56:00|2273.86|2272.36|2274.6|2273.1|2274.6|2273.1|2273.75|2272.25|0
1643396170000|2022-01-28 18:56:10|2274.78|2273.28|2274.82|2273.32|2274.86|2273.36|2274.56|2273.06|0
1643396180000|2022-01-28 18:56:20|2274.84|2273.34|2274.46|2272.96|2274.84|2273.34|2274.43|2272.93|0
1643396190000|2022-01-28 18:56:30|2274.48|2272.98|2274.39|2272.89|2274.62|2273.12|2274.37|2272.87|0
1643396200000|2022-01-28 18:56:40|2274.37|2272.87|2274.37|2272.87|2274.73|2273.23|2274.37|2272.87|0
1643396210000|2022-01-28 18:56:50|2274.35|2272.85|2273.49|2271.99|2274.5|2273|2273.18|2271.68|0
1643396220000|2022-01-28 18:57:00|2273.5|2272|2273.5|2272|2273.54|2272.04|2272.75|2271.25|0
1643396230000|2022-01-28 18:57:10|2273.49|2271.99|2273.28|2271.78|2273.6|2272.1|2273.13|2271.63|0
1643396240000|2022-01-28 18:57:20|2273.2|2271.7|2273.15|2271.65|2273.24|2271.74|2272.94|2271.44|0
1643396250000|2022-01-28 18:57:30|2273.17|2271.67|2273.33|2271.83|2273.64|2272.14|2273.17|2271.67|0
1643396260000|2022-01-28 18:57:40|2273.43|2271.93|2273.22|2271.72|2273.43|2271.93|2273.18|2271.68|0
1643396270000|2022-01-28 18:57:50|2273.24|2271.74|2273.56|2272.06|2273.88|2272.38|2273.11|2271.61|0
1643396280000|2022-01-28 18:58:00|2273.6|2272.1|2274.2|2272.7|2274.26|2272.76|2273.6|2272.1|0
1643396290000|2022-01-28 18:58:10|2274.22|2272.72|2274.2|2272.7|2274.46|2272.96|2274.01|2272.51|0
1643396300000|2022-01-28 18:58:20|2274.22|2272.72|2274.16|2272.66|2274.24|2272.74|2273.88|2272.38|0
1643396310000|2022-01-28 18:58:30|2274.22|2272.72|2273.84|2272.34|2274.6|2273.1|2273.6|2272.1|0
1643396320000|2022-01-28 18:58:40|2273.73|2272.23|2273.54|2272.04|2273.86|2272.36|2273.5|2272|0
1643396330000|2022-01-28 18:58:50|2273.62|2272.12|2273.82|2272.32|2274.03|2272.53|2273.62|2272.12|0
1643396340000|2022-01-28 18:59:00|2273.81|2272.31|2274.37|2272.87|2274.41|2272.91|2273.81|2272.31|0
1643396350000|2022-01-28 18:59:10|2274.41|2272.91|2274.14|2272.64|2274.41|2272.91|2273.82|2272.32|0
1643396360000|2022-01-28 18:59:20|2274.18|2272.68|2275.18|2273.68|2275.18|2273.68|2274.11|2272.61|0
1643396370000|2022-01-28 18:59:30|2275.14|2273.64|2275.05|2273.55|2275.27|2273.77|2274.97|2273.47|0
1643396380000|2022-01-28 18:59:40|2275.01|2273.51|2274.48|2272.98|2275.01|2273.51|2274.35|2272.85|0
1643396390000|2022-01-28 18:59:50|2274.46|2272.96|2272.56|2271.06|2274.46|2272.96|2272.56|2271.06|0
1643396400000|2022-01-28 19:00:00|2272.53|2271.03|2274.43|2272.93|2274.63|2273.13|2272.53|2271.03|0
1643396410000|2022-01-28 19:00:10|2274.41|2272.91|2275.77|2274.27|2276.2|2274.7|2274.41|2272.91|0
1643396420000|2022-01-28 19:00:20|2275.89|2274.39|2275.11|2273.61|2275.89|2274.39|2275.04|2273.54|0
1643396430000|2022-01-28 19:00:30|2275.08|2273.58|2273.98|2272.48|2275.21|2273.71|2273.68|2272.18|0
1643396440000|2022-01-28 19:00:40|2273.97|2272.47|2273.91|2272.41|2274.15|2272.65|2273.66|2272.16|0
1643396450000|2022-01-28 19:00:50|2273.89|2272.39|2273.95|2272.45|2274.13|2272.63|2273.66|2272.16|0
1643396460000|2022-01-28 19:01:00|2274|2272.5|2274.7|2273.2|2275.38|2273.88|2274|2272.5|0
1643396470000|2022-01-28 19:01:10|2274.72|2273.22|2274.44|2272.94|2274.74|2273.24|2274.13|2272.63|0
1643396480000|2022-01-28 19:01:20|2274.55|2273.05|2273.81|2272.31|2274.64|2273.14|2273.66|2272.16|0
1643396490000|2022-01-28 19:01:30|2273.8|2272.3|2273.8|2272.3|2274.12|2272.62|2273.76|2272.26|0
1643396500000|2022-01-28 19:01:40|2273.81|2272.31|2273.91|2272.41|2273.93|2272.43|2273.68|2272.18|0
1643396510000|2022-01-28 19:01:50|2273.81|2272.31|2274.04|2272.54|2274.1|2272.6|2273.8|2272.3|0
1643396520000|2022-01-28 19:02:00|2274.02|2272.52|2273.8|2272.3|2274.4|2272.9|2273.74|2272.24|0
1643396530000|2022-01-28 19:02:10|2273.89|2272.39|2273.76|2272.26|2274.06|2272.56|2273.53|2272.03|0
1643396540000|2022-01-28 19:02:20|2273.66|2272.16|2273.8|2272.3|2273.98|2272.48|2273.49|2271.99|0
1643396550000|2022-01-28 19:02:30|2273.89|2272.39|2273.83|2272.33|2274.1|2272.6|2273.66|2272.16|0
1643396560000|2022-01-28 19:02:40|2273.81|2272.31|2273.19|2271.69|2273.83|2272.33|2273.19|2271.69|0
1643396570000|2022-01-28 19:02:50|2273.23|2271.73|2271.52|2270.02|2273.23|2271.73|2271.35|2269.85|0
1643396580000|2022-01-28 19:03:00|2271.54|2270.04|2272.18|2270.68|2272.25|2270.75|2271.54|2270.04|0
1643396590000|2022-01-28 19:03:10|2272.21|2270.71|2271.02|2269.52|2272.29|2270.79|2271.02|2269.52|0
1643396600000|2022-01-28 19:03:20|2271.11|2269.61|2271.31|2269.81|2271.37|2269.87|2270.83|2269.33|0
1643396610000|2022-01-28 19:03:30|2271.33|2269.83|2271.07|2269.57|2271.37|2269.87|2271.05|2269.55|0
1643396620000|2022-01-28 19:03:40|2271.09|2269.59|2271.37|2269.87|2271.45|2269.95|2270.98|2269.48|0
1643396630000|2022-01-28 19:03:50|2271.41|2269.91|2272.01|2270.51|2272.19|2270.69|2271.37|2269.87|0
1643396640000|2022-01-28 19:04:00|2272.1|2270.6|2272.05|2270.55|2272.31|2270.81|2271.76|2270.26|0
1643396650000|2022-01-28 19:04:10|2272.01|2270.51|2271.43|2269.93|2272.18|2270.68|2271.11|2269.61|0
1643396660000|2022-01-28 19:04:20|2271.41|2269.91|2271.51|2270.01|2271.79|2270.29|2271.37|2269.87|0
1643396670000|2022-01-28 19:04:30|2271.53|2270.03|2271.21|2269.71|2271.64|2270.14|2271.11|2269.61|0
1643396680000|2022-01-28 19:04:40|2271.3|2269.8|2271.23|2269.73|2271.47|2269.97|2271.19|2269.69|0
1643396690000|2022-01-28 19:04:50|2271.19|2269.69|2270.41|2268.91|2271.19|2269.69|2270.39|2268.89|0
1643396700000|2022-01-28 19:05:00|2270.37|2268.87|2269.79|2268.29|2270.54|2269.04|2269.75|2268.25|0
1643396710000|2022-01-28 19:05:10|2269.83|2268.33|2270.31|2268.81|2270.31|2268.81|2269.75|2268.25|0
1643396720000|2022-01-28 19:05:20|2270.35|2268.85|2270.52|2269.02|2270.61|2269.11|2270.31|2268.81|0
1643396730000|2022-01-28 19:05:30|2270.5|2269|2269.95|2268.45|2270.52|2269.02|2269.84|2268.34|0
1643396740000|2022-01-28 19:05:40|2269.97|2268.47|2270.27|2268.77|2270.35|2268.85|2269.84|2268.34|0
1643396750000|2022-01-28 19:05:50|2270.29|2268.79|2270.31|2268.81|2270.35|2268.85|2270.27|2268.77|0
1643396760000|2022-01-28 19:06:00|2270.35|2268.85|2269.37|2267.87|2270.87|2269.37|2269.03|2267.53|0
1643396770000|2022-01-28 19:06:10|2269.35|2267.85|2269.29|2267.79|2269.75|2268.25|2269.29|2267.79|0
1643396780000|2022-01-28 19:06:20|2269.25|2267.75|2268.99|2267.49|2269.33|2267.83|2268.9|2267.4|0
1643396790000|2022-01-28 19:06:30|2269.03|2267.53|2267.96|2266.46|2269.11|2267.61|2267.96|2266.46|0
1643396800000|2022-01-28 19:06:40|2267.88|2266.38|2268.13|2266.63|2268.17|2266.67|2267.79|2266.29|0
1643396810000|2022-01-28 19:06:50|2268.11|2266.61|2268.12|2266.62|2268.21|2266.71|2267.91|2266.41|0
1643396820000|2022-01-28 19:07:00|2268.13|2266.63|2267.61|2266.11|2268.23|2266.73|2267.61|2266.11|0
1643396830000|2022-01-28 19:07:10|2267.63|2266.13|2267.5|2266|2267.76|2266.26|2267.46|2265.96|0
1643396840000|2022-01-28 19:07:20|2267.48|2265.98|2267.33|2265.83|2267.54|2266.04|2267.24|2265.74|0
1643396850000|2022-01-28 19:07:30|2267.37|2265.87|2267.16|2265.66|2267.37|2265.87|2266.68|2265.18|0
1643396860000|2022-01-28 19:07:40|2267.12|2265.62|2267.5|2266|2267.54|2266.04|2267.12|2265.62|0
1643396870000|2022-01-28 19:07:50|2267.46|2265.96|2266.45|2264.95|2267.46|2265.96|2266.34|2264.84|0
1643396880000|2022-01-28 19:08:00|2266.51|2265.01|2266.68|2265.18|2266.75|2265.25|2266.34|2264.84|0
1643396890000|2022-01-28 19:08:10|2266.72|2265.22|2266.88|2265.38|2267.2|2265.7|2266.68|2265.18|0
1643396900000|2022-01-28 19:08:20|2266.9|2265.4|2266.9|2265.4|2267.14|2265.64|2266.86|2265.36|0
1643396910000|2022-01-28 19:08:30|2266.88|2265.38|2266.08|2264.58|2266.94|2265.44|2266.04|2264.54|0
1643396920000|2022-01-28 19:08:40|2266.04|2264.54|2266.17|2264.67|2266.34|2264.84|2265.83|2264.33|0
1643396930000|2022-01-28 19:08:50|2266.19|2264.69|2266.4|2264.9|2266.68|2265.18|2266.04|2264.54|0
1643396940000|2022-01-28 19:09:00|2266.45|2264.95|2266.6|2265.1|2266.75|2265.25|2266.45|2264.95|0
1643396950000|2022-01-28 19:09:10|2266.58|2265.08|2266.4|2264.9|2266.72|2265.22|2266.08|2264.58|0
1643396960000|2022-01-28 19:09:20|2266.41|2264.91|2266.79|2265.29|2266.92|2265.42|2266.34|2264.84|0
1643396970000|2022-01-28 19:09:30|2266.81|2265.31|2267.05|2265.55|2267.2|2265.7|2266.66|2265.16|0
1643396980000|2022-01-28 19:09:40|2267.07|2265.57|2266.88|2265.38|2267.22|2265.72|2266.86|2265.36|0
1643396990000|2022-01-28 19:09:50|2266.86|2265.36|2266.94|2265.44|2267.2|2265.7|2266.86|2265.36|0
1643397000000|2022-01-28 19:10:00|2266.96|2265.46|2266.28|2264.78|2267.05|2265.55|2266.28|2264.78|0
1643397010000|2022-01-28 19:10:10|2266.3|2264.8|2266.55|2265.05|2266.72|2265.22|2266.26|2264.76|0
1643397020000|2022-01-28 19:10:20|2266.64|2265.14|2267.05|2265.55|2267.44|2265.94|2266.64|2265.14|0
1643397030000|2022-01-28 19:10:30|2267.07|2265.57|2266.88|2265.38|2267.28|2265.78|2266.73|2265.23|0
1643397040000|2022-01-28 19:10:40|2266.79|2265.29|2266.96|2265.46|2267.24|2265.74|2266.62|2265.12|0
1643397050000|2022-01-28 19:10:50|2266.94|2265.44|2267.05|2265.55|2267.24|2265.74|2266.9|2265.4|0
1643397060000|2022-01-28 19:11:00|2267.02|2265.52|2266.68|2265.18|2267.13|2265.63|2266.64|2265.14|0
1643397070000|2022-01-28 19:11:10|2266.7|2265.2|2266.09|2264.59|2266.72|2265.22|2266.04|2264.54|0
1643397080000|2022-01-28 19:11:20|2266.08|2264.58|2264.83|2263.33|2266.08|2264.58|2264.8|2263.3|0
1643397090000|2022-01-28 19:11:30|2264.8|2263.3|2264.87|2263.37|2264.87|2263.37|2264.36|2262.86|0
1643397100000|2022-01-28 19:11:40|2264.91|2263.41|2264.87|2263.37|2265.21|2263.71|2264.83|2263.33|0
1643397110000|2022-01-28 19:11:50|2264.91|2263.41|2265.04|2263.54|2265.19|2263.69|2264.89|2263.39|0
1643397120000|2022-01-28 19:12:00|2265.08|2263.58|2264.59|2263.09|2265.21|2263.71|2264.59|2263.09|0
1643397130000|2022-01-28 19:12:10|2264.57|2263.07|2264.99|2263.49|2264.99|2263.49|2264.52|2263.02|0
1643397140000|2022-01-28 19:12:20|2265.08|2263.58|2264.89|2263.39|2265.1|2263.6|2264.59|2263.09|0
1643397150000|2022-01-28 19:12:30|2264.91|2263.41|2264.95|2263.45|2265.19|2263.69|2264.78|2263.28|0
1643397160000|2022-01-28 19:12:40|2264.91|2263.41|2264.87|2263.37|2264.95|2263.45|2264.55|2263.05|0
1643397170000|2022-01-28 19:12:50|2264.83|2263.33|2264.97|2263.47|2264.99|2263.49|2264.57|2263.07|0
1643397180000|2022-01-28 19:13:00|2264.99|2263.49|2265.13|2263.63|2265.36|2263.86|2264.99|2263.49|0
1643397190000|2022-01-28 19:13:10|2264.95|2263.45|2265.1|2263.6|2265.21|2263.71|2264.85|2263.35|0
1643397200000|2022-01-28 19:13:20|2265|2263.5|2265|2263.5|2265.13|2263.63|2264.83|2263.33|0
1643397210000|2022-01-28 19:13:30|2265.1|2263.6|2264.83|2263.33|2265.13|2263.63|2264.83|2263.33|0
1643397220000|2022-01-28 19:13:40|2264.76|2263.26|2264.57|2263.07|2264.87|2263.37|2264.55|2263.05|0
1643397230000|2022-01-28 19:13:50|2264.59|2263.09|2264.59|2263.09|2264.65|2263.15|2264.48|2262.98|0
1643397240000|2022-01-28 19:14:00|2264.61|2263.11|2264.27|2262.77|2264.61|2263.11|2264.18|2262.68|0
1643397250000|2022-01-28 19:14:10|2264.31|2262.81|2264.57|2263.07|2264.59|2263.09|2264.27|2262.77|0
1643397260000|2022-01-28 19:14:20|2264.48|2262.98|2264.01|2262.51|2264.53|2263.03|2263.84|2262.34|0
1643397270000|2022-01-28 19:14:30|2263.97|2262.47|2263.39|2261.89|2263.97|2262.47|2263.07|2261.57|0
1643397280000|2022-01-28 19:14:40|2263.37|2261.87|2263.41|2261.91|2263.63|2262.13|2263.29|2261.79|0
1643397290000|2022-01-28 19:14:50|2263.37|2261.87|2263.15|2261.65|2263.41|2261.91|2262.89|2261.39|0
1643397300000|2022-01-28 19:15:00|2263.11|2261.61|2262.29|2260.79|2263.13|2261.63|2262.29|2260.79|0
1643397310000|2022-01-28 19:15:10|2262.25|2260.75|2262.32|2260.82|2262.34|2260.84|2261.72|2260.22|0
1643397320000|2022-01-28 19:15:20|2262.34|2260.84|2261.89|2260.39|2262.36|2260.86|2261.76|2260.26|0
1643397330000|2022-01-28 19:15:30|2261.8|2260.3|2261.72|2260.22|2262.02|2260.52|2261.68|2260.18|0
1643397340000|2022-01-28 19:15:40|2261.74|2260.24|2261.85|2260.35|2262|2260.5|2261.7|2260.2|0
1643397350000|2022-01-28 19:15:50|2261.76|2260.26|2262.06|2260.56|2262.12|2260.62|2261.74|2260.24|0
1643397360000|2022-01-28 19:16:00|2262.04|2260.54|2261.42|2259.92|2262.04|2260.54|2261.42|2259.92|0
1643397370000|2022-01-28 19:16:10|2261.46|2259.96|2260.86|2259.36|2261.65|2260.15|2260.82|2259.32|0
1643397380000|2022-01-28 19:16:20|2260.88|2259.38|2260.82|2259.32|2261.12|2259.62|2260.82|2259.32|0
1643397390000|2022-01-28 19:16:30|2260.83|2259.33|2261.11|2259.61|2261.37|2259.87|2260.83|2259.33|0
1643397400000|2022-01-28 19:16:40|2261.09|2259.59|2261.66|2260.16|2261.69|2260.19|2261.07|2259.57|0
1643397410000|2022-01-28 19:16:50|2261.69|2260.19|2261.04|2259.54|2261.79|2260.29|2261.02|2259.52|0
1643397420000|2022-01-28 19:17:00|2261.13|2259.63|2261.81|2260.31|2262.03|2260.53|2261.04|2259.54|0
1643397430000|2022-01-28 19:17:10|2261.77|2260.27|2262.28|2260.78|2262.33|2260.83|2261.77|2260.27|0
1643397440000|2022-01-28 19:17:20|2262.3|2260.8|2262.41|2260.91|2262.88|2261.38|2262.17|2260.67|0
1643397450000|2022-01-28 19:17:30|2262.45|2260.95|2262.11|2260.61|2262.64|2261.14|2261.98|2260.48|0
1643397460000|2022-01-28 19:17:40|2262.07|2260.57|2261.93|2260.43|2262.47|2260.97|2261.81|2260.31|0
1643397470000|2022-01-28 19:17:50|2261.89|2260.39|2261.33|2259.83|2261.89|2260.39|2261.31|2259.81|0
1643397480000|2022-01-28 19:18:00|2261.37|2259.87|2261.55|2260.05|2261.79|2260.29|2261.37|2259.87|0
1643397490000|2022-01-28 19:18:10|2261.59|2260.09|2261.66|2260.16|2261.85|2260.35|2261.51|2260.01|0
1643397500000|2022-01-28 19:18:20|2261.75|2260.25|2261.17|2259.67|2261.77|2260.27|2260.93|2259.43|0
1643397510000|2022-01-28 19:18:30|2261.15|2259.65|2261.13|2259.63|2261.43|2259.93|2260.91|2259.41|0
1643397520000|2022-01-28 19:18:40|2261.17|2259.67|2261.04|2259.54|2261.21|2259.71|2260.93|2259.43|0
1643397530000|2022-01-28 19:18:50|2261.08|2259.58|2261.47|2259.97|2261.47|2259.97|2261.08|2259.58|0
1643397540000|2022-01-28 19:19:00|2261.43|2259.93|2261.15|2259.65|2261.47|2259.97|2261.11|2259.61|0
1643397550000|2022-01-28 19:19:10|2261.17|2259.67|2261.03|2259.53|2261.25|2259.75|2260.91|2259.41|0
1643397560000|2022-01-28 19:19:20|2260.99|2259.49|2260.82|2259.32|2261.23|2259.73|2260.73|2259.23|0
1643397570000|2022-01-28 19:19:30|2260.73|2259.23|2260.69|2259.19|2260.73|2259.23|2260.5|2259|0
1643397580000|2022-01-28 19:19:40|2260.73|2259.23|2261.51|2260.01|2261.51|2260.01|2260.73|2259.23|0
1643397590000|2022-01-28 19:19:50|2261.53|2260.03|2260.86|2259.36|2261.53|2260.03|2260.73|2259.23|0
1643397600000|2022-01-28 19:20:00|2260.95|2259.45|2260.47|2258.97|2260.95|2259.45|2260.37|2258.87|0
1643397610000|2022-01-28 19:20:10|2260.49|2258.99|2260.51|2259.01|2260.73|2259.23|2260.47|2258.97|0
1643397620000|2022-01-28 19:20:20|2260.54|2259.04|2259.57|2258.07|2260.81|2259.31|2259.57|2258.07|0
1643397630000|2022-01-28 19:20:30|2259.53|2258.03|2259.26|2257.76|2259.57|2258.07|2259.23|2257.73|0
1643397640000|2022-01-28 19:20:40|2259.23|2257.73|2259.27|2257.77|2259.27|2257.77|2258.93|2257.43|0
1643397650000|2022-01-28 19:20:50|2259.35|2257.85|2260.1|2258.6|2260.18|2258.68|2259.29|2257.79|0
1643397660000|2022-01-28 19:21:00|2260.14|2258.64|2259.24|2257.74|2260.14|2258.64|2259.24|2257.74|0
1643397670000|2022-01-28 19:21:10|2259.27|2257.77|2259.24|2257.74|2259.84|2258.34|2259.2|2257.7|0
1643397680000|2022-01-28 19:21:20|2259.26|2257.76|2259.61|2258.11|2259.61|2258.11|2259.26|2257.76|0
1643397690000|2022-01-28 19:21:30|2259.56|2258.06|2259.24|2257.74|2259.58|2258.08|2258.97|2257.47|0
1643397700000|2022-01-28 19:21:40|2259.14|2257.64|2259.01|2257.51|2259.24|2257.74|2258.97|2257.47|0
1643397710000|2022-01-28 19:21:50|2258.97|2257.47|2259.44|2257.94|2259.58|2258.08|2258.88|2257.38|0
1643397720000|2022-01-28 19:22:00|2259.54|2258.04|2258.91|2257.41|2259.58|2258.08|2258.82|2257.32|0
1643397730000|2022-01-28 19:22:10|2258.89|2257.39|2259.04|2257.54|2259.04|2257.54|2258.66|2257.16|0
1643397740000|2022-01-28 19:22:20|2259.02|2257.52|2258.76|2257.26|2259.02|2257.52|2258.44|2256.94|0
1643397750000|2022-01-28 19:22:30|2258.74|2257.24|2259|2257.5|2259|2257.5|2258.62|2257.12|0
1643397760000|2022-01-28 19:22:40|2258.92|2257.42|2259.26|2257.76|2259.32|2257.82|2258.83|2257.33|0
1643397770000|2022-01-28 19:22:50|2259.24|2257.74|2258.98|2257.48|2259.26|2257.76|2258.96|2257.46|0
1643397780000|2022-01-28 19:23:00|2259|2257.5|2257.77|2256.27|2259.04|2257.54|2257.77|2256.27|0
1643397790000|2022-01-28 19:23:10|2257.73|2256.23|2257.81|2256.31|2257.81|2256.31|2257.35|2255.85|0
1643397800000|2022-01-28 19:23:20|2257.99|2256.49|2259.23|2257.73|2259.27|2257.77|2257.99|2256.49|0
1643397810000|2022-01-28 19:23:30|2259.27|2257.77|2259.23|2257.73|2259.27|2257.77|2258.91|2257.41|0
1643397820000|2022-01-28 19:23:40|2259.2|2257.7|2258.97|2257.47|2259.29|2257.79|2258.93|2257.43|0
1643397830000|2022-01-28 19:23:50|2258.93|2257.43|2258.63|2257.13|2258.93|2257.43|2258.2|2256.7|0
1643397840000|2022-01-28 19:24:00|2258.65|2257.15|2259.16|2257.66|2259.42|2257.92|2258.65|2257.15|0
1643397850000|2022-01-28 19:24:10|2259.12|2257.62|2258.94|2257.44|2259.23|2257.73|2258.9|2257.4|0
1643397860000|2022-01-28 19:24:20|2258.86|2257.36|2258.26|2256.76|2258.92|2257.42|2258.11|2256.61|0
1643397870000|2022-01-28 19:24:30|2258.36|2256.86|2257.96|2256.46|2258.41|2256.91|2257.96|2256.46|0
1643397880000|2022-01-28 19:24:40|2258.04|2256.54|2257.07|2255.57|2258.13|2256.63|2257.03|2255.53|0
1643397890000|2022-01-28 19:24:50|2257.03|2255.53|2256.79|2255.29|2257.19|2255.69|2256.72|2255.22|0
1643397900000|2022-01-28 19:25:00|2256.81|2255.31|2257.53|2256.03|2257.53|2256.03|2256.81|2255.31|0
1643397910000|2022-01-28 19:25:10|2257.57|2256.07|2257.61|2256.11|2257.91|2256.41|2257.23|2255.73|0
1643397920000|2022-01-28 19:25:20|2257.63|2256.13|2256.96|2255.46|2257.71|2256.21|2256.84|2255.34|0
1643397930000|2022-01-28 19:25:30|2256.94|2255.44|2257.36|2255.86|2257.64|2256.14|2256.72|2255.22|0
1643397940000|2022-01-28 19:25:40|2257.45|2255.95|2257.73|2256.23|2257.88|2256.38|2257.41|2255.91|0
1643397950000|2022-01-28 19:25:50|2257.75|2256.25|2257.75|2256.25|2257.77|2256.27|2257.45|2255.95|0
1643397960000|2022-01-28 19:26:00|2257.66|2256.16|2258.1|2256.6|2258.27|2256.77|2257.11|2255.61|0
1643397970000|2022-01-28 19:26:10|2258.01|2256.51|2257.86|2256.36|2258.23|2256.73|2257.63|2256.13|0
1643397980000|2022-01-28 19:26:20|2257.87|2256.37|2257.93|2256.43|2258.23|2256.73|2257.87|2256.37|0
1643397990000|2022-01-28 19:26:30|2257.95|2256.45|2257.22|2255.72|2257.95|2256.45|2257.18|2255.68|0
1643398000000|2022-01-28 19:26:40|2257.25|2255.75|2257.91|2256.41|2257.93|2256.43|2257.22|2255.72|0
1643398010000|2022-01-28 19:26:50|2257.82|2256.32|2258.87|2257.37|2258.87|2257.37|2257.52|2256.02|0
1643398020000|2022-01-28 19:27:00|2258.91|2257.41|2259.31|2257.81|2259.46|2257.96|2258.89|2257.39|0
1643398030000|2022-01-28 19:27:10|2259.27|2257.77|2258.91|2257.41|2259.31|2257.81|2258.83|2257.33|0
1643398040000|2022-01-28 19:27:20|2258.87|2257.37|2258.57|2257.07|2258.89|2257.39|2258.53|2257.03|0
1643398050000|2022-01-28 19:27:30|2258.48|2256.98|2258.67|2257.17|2258.87|2257.37|2258.42|2256.92|0
1643398060000|2022-01-28 19:27:40|2258.61|2257.11|2259.31|2257.81|2259.42|2257.92|2258.61|2257.11|0
1643398070000|2022-01-28 19:27:50|2259.29|2257.79|2258.39|2256.89|2259.29|2257.79|2258.3|2256.8|0
1643398080000|2022-01-28 19:28:00|2258.41|2256.91|2258.38|2256.88|2258.43|2256.93|2258.13|2256.63|0
1643398090000|2022-01-28 19:28:10|2258.47|2256.97|2258.25|2256.75|2258.51|2257.01|2258.17|2256.67|0
1643398100000|2022-01-28 19:28:20|2258.21|2256.71|2258.45|2256.95|2258.45|2256.95|2257.85|2256.35|0
1643398110000|2022-01-28 19:28:30|2258.36|2256.86|2258.21|2256.71|2258.57|2257.07|2258.06|2256.56|0
1643398120000|2022-01-28 19:28:40|2258.19|2256.69|2258.17|2256.67|2258.25|2256.75|2258.15|2256.65|0
1643398130000|2022-01-28 19:28:50|2258.13|2256.63|2258.15|2256.65|2258.21|2256.71|2257.87|2256.37|0
1643398140000|2022-01-28 19:29:00|2258.17|2256.67|2257.57|2256.07|2258.17|2256.67|2257.41|2255.91|0
1643398150000|2022-01-28 19:29:10|2257.53|2256.03|2257.79|2256.29|2257.83|2256.33|2257.41|2255.91|0
1643398160000|2022-01-28 19:29:20|2257.83|2256.33|2258.17|2256.67|2258.3|2256.8|2257.83|2256.33|0
1643398170000|2022-01-28 19:29:30|2258.15|2256.65|2257.57|2256.07|2258.21|2256.71|2257.49|2255.99|0
1643398180000|2022-01-28 19:29:40|2257.53|2256.03|2257.45|2255.95|2257.53|2256.03|2257.11|2255.61|0
1643398190000|2022-01-28 19:29:50|2257.43|2255.93|2257.35|2255.85|2257.45|2255.95|2257.2|2255.7|0
1643398200000|2022-01-28 19:30:00|2257.43|2255.93|2256.5|2255|2257.43|2255.93|2256.05|2254.55|0
1643398210000|2022-01-28 19:30:10|2256.52|2255.02|2255.6|2254.1|2256.52|2255.02|2255.33|2253.83|0
1643398220000|2022-01-28 19:30:20|2255.52|2254.02|2255.41|2253.91|2255.69|2254.19|2254.83|2253.33|0
1643398230000|2022-01-28 19:30:30|2255.5|2254|2255.34|2253.84|2255.67|2254.17|2255.3|2253.8|0
1643398240000|2022-01-28 19:30:40|2255.32|2253.82|2256.8|2255.3|2256.8|2255.3|2255.3|2253.8|0
1643398250000|2022-01-28 19:30:50|2256.62|2255.12|2256.8|2255.3|2257.32|2255.82|2256.46|2254.96|0
1643398260000|2022-01-28 19:31:00|2256.74|2255.24|2257.06|2255.56|2257.06|2255.56|2256.59|2255.09|0
1643398270000|2022-01-28 19:31:10|2257.14|2255.64|2258.72|2257.22|2258.76|2257.26|2257.14|2255.64|0
1643398280000|2022-01-28 19:31:20|2258.63|2257.13|2258.5|2257|2258.82|2257.32|2258.2|2256.7|0
1643398290000|2022-01-28 19:31:30|2258.4|2256.9|2258.01|2256.51|2258.48|2256.98|2257.71|2256.21|0
1643398300000|2022-01-28 19:31:40|2258.1|2256.6|2258.25|2256.75|2258.42|2256.92|2257.71|2256.21|0
1643398310000|2022-01-28 19:31:50|2258.27|2256.77|2258.73|2257.23|2258.87|2257.37|2258.23|2256.73|0
1643398320000|2022-01-28 19:32:00|2258.77|2257.27|2257.65|2256.15|2258.79|2257.29|2257.65|2256.15|0
1643398330000|2022-01-28 19:32:10|2257.63|2256.13|2257.78|2256.28|2257.78|2256.28|2257.38|2255.88|0
1643398340000|2022-01-28 19:32:20|2257.74|2256.24|2258.19|2256.69|2258.25|2256.75|2257.65|2256.15|0
1643398350000|2022-01-28 19:32:30|2258.21|2256.71|2258.8|2257.3|2259.15|2257.65|2258.21|2256.71|0
1643398360000|2022-01-28 19:32:40|2258.83|2257.33|2258.82|2257.32|2259|2257.5|2258.74|2257.24|0
1643398370000|2022-01-28 19:32:50|2258.78|2257.28|2258.67|2257.17|2258.86|2257.36|2258.46|2256.96|0
1643398380000|2022-01-28 19:33:00|2258.69|2257.19|2258.18|2256.68|2258.78|2257.28|2258.18|2256.68|0
1643398390000|2022-01-28 19:33:10|2258.14|2256.64|2258.14|2256.64|2258.22|2256.72|2258.08|2256.58|0
1643398400000|2022-01-28 19:33:20|2258.1|2256.6|2257.5|2256|2258.14|2256.64|2257.5|2256|0
1643398410000|2022-01-28 19:33:30|2257.54|2256.04|2257.28|2255.78|2257.54|2256.04|2257.26|2255.76|0
1643398420000|2022-01-28 19:33:40|2257.24|2255.74|2256.98|2255.48|2257.28|2255.78|2256.94|2255.44|0
1643398430000|2022-01-28 19:33:50|2256.96|2255.46|2257.28|2255.78|2257.28|2255.78|2256.96|2255.46|0
1643398440000|2022-01-28 19:34:00|2257.36|2255.86|2257.89|2256.39|2258.16|2256.66|2257.32|2255.82|0
1643398450000|2022-01-28 19:34:10|2257.85|2256.35|2257.55|2256.05|2258.15|2256.65|2257.55|2256.05|0
1643398460000|2022-01-28 19:34:20|2257.48|2255.98|2257.78|2256.28|2257.85|2256.35|2257.23|2255.73|0
1643398470000|2022-01-28 19:34:30|2257.68|2256.18|2258.13|2256.63|2258.17|2256.67|2257.55|2256.05|0
1643398480000|2022-01-28 19:34:40|2258.12|2256.62|2257.51|2256.01|2258.17|2256.67|2257.23|2255.73|0
1643398490000|2022-01-28 19:34:50|2257.42|2255.92|2256.87|2255.37|2257.55|2256.05|2256.59|2255.09|0
1643398500000|2022-01-28 19:35:00|2256.95|2255.45|2257.83|2256.33|2257.85|2256.35|2256.65|2255.15|0
1643398510000|2022-01-28 19:35:10|2257.89|2256.39|2257.66|2256.16|2258.19|2256.69|2257.48|2255.98|0
1643398520000|2022-01-28 19:35:20|2257.72|2256.22|2257.91|2256.41|2258.42|2256.92|2257.72|2256.22|0
1643398530000|2022-01-28 19:35:30|2257.93|2256.43|2257.38|2255.88|2257.95|2256.45|2257.34|2255.84|0
1643398540000|2022-01-28 19:35:40|2257.48|2255.98|2257.78|2256.28|2257.85|2256.35|2257.23|2255.73|0
1643398550000|2022-01-28 19:35:50|2257.74|2256.24|2257.81|2256.31|2258.08|2256.58|2257.65|2256.15|0
1643398560000|2022-01-28 19:36:00|2257.85|2256.35|2258.6|2257.1|2258.68|2257.18|2257.81|2256.31|0
1643398570000|2022-01-28 19:36:10|2258.64|2257.14|2257.89|2256.39|2258.68|2257.18|2257.76|2256.26|0
1643398580000|2022-01-28 19:36:20|2257.91|2256.41|2258.3|2256.8|2258.3|2256.8|2257.7|2256.2|0
1643398590000|2022-01-28 19:36:30|2258.28|2256.78|2258.64|2257.14|2258.72|2257.22|2258.13|2256.63|0
1643398600000|2022-01-28 19:36:40|2258.68|2257.18|2258.62|2257.12|2258.72|2257.22|2258.32|2256.82|0
1643398610000|2022-01-28 19:36:50|2258.64|2257.14|2258.89|2257.39|2259.49|2257.99|2258.47|2256.97|0
1643398620000|2022-01-28 19:37:00|2258.91|2257.41|2258.25|2256.75|2258.97|2257.47|2258.25|2256.75|0
1643398630000|2022-01-28 19:37:10|2258.27|2256.77|2258.25|2256.75|2258.31|2256.81|2257.87|2256.37|0
1643398640000|2022-01-28 19:37:20|2258.23|2256.73|2258.21|2256.71|2258.55|2257.05|2258.1|2256.6|0
1643398650000|2022-01-28 19:37:30|2258.12|2256.62|2257.69|2256.19|2258.25|2256.75|2257.69|2256.19|0
1643398660000|2022-01-28 19:37:40|2257.65|2256.15|2258.38|2256.88|2258.38|2256.88|2257.63|2256.13|0
1643398670000|2022-01-28 19:37:50|2258.46|2256.96|2258.25|2256.75|2258.55|2257.05|2257.99|2256.49|0
1643398680000|2022-01-28 19:38:00|2258.16|2256.66|2257.99|2256.49|2258.33|2256.83|2257.61|2256.11|0
1643398690000|2022-01-28 19:38:10|2257.97|2256.47|2257.82|2256.32|2257.99|2256.49|2257.73|2256.23|0
1643398700000|2022-01-28 19:38:20|2257.73|2256.23|2258.07|2256.57|2258.31|2256.81|2257.52|2256.02|0
1643398710000|2022-01-28 19:38:30|2258.03|2256.53|2258.11|2256.61|2258.37|2256.87|2258.03|2256.53|0
1643398720000|2022-01-28 19:38:40|2258.03|2256.53|2258.09|2256.59|2258.33|2256.83|2257.99|2256.49|0
1643398730000|2022-01-28 19:38:50|2258.15|2256.65|2257.82|2256.32|2258.37|2256.87|2257.54|2256.04|0
1643398740000|2022-01-28 19:39:00|2257.8|2256.3|2257.6|2256.1|2258.03|2256.53|2257.6|2256.1|0
1643398750000|2022-01-28 19:39:10|2257.62|2256.12|2258.03|2256.53|2258.05|2256.55|2257.62|2256.12|0
1643398760000|2022-01-28 19:39:20|2258.01|2256.51|2258.57|2257.07|2258.85|2257.35|2258.01|2256.51|0
1643398770000|2022-01-28 19:39:30|2258.55|2257.05|2257.61|2256.11|2258.55|2257.05|2257.61|2256.11|0
1643398780000|2022-01-28 19:39:40|2257.57|2256.07|2257.03|2255.53|2257.57|2256.07|2256.71|2255.21|0
1643398790000|2022-01-28 19:39:50|2257.05|2255.55|2258.97|2257.47|2259.15|2257.65|2257.05|2255.55|0
1643398800000|2022-01-28 19:40:00|2259.15|2257.65|2261.46|2259.96|2261.78|2260.28|2259.05|2257.55|0
1643398810000|2022-01-28 19:40:10|2261.5|2260|2262.41|2260.91|2262.81|2261.31|2261.5|2260|0
1643398820000|2022-01-28 19:40:20|2262.45|2260.95|2261.55|2260.05|2262.54|2261.04|2261.23|2259.73|0
1643398830000|2022-01-28 19:40:30|2261.57|2260.07|2261.55|2260.05|2261.61|2260.11|2261.4|2259.9|0
1643398840000|2022-01-28 19:40:40|2261.47|2259.97|2260.97|2259.47|2261.51|2260.01|2260.91|2259.41|0
1643398850000|2022-01-28 19:40:50|2260.99|2259.49|2261.25|2259.75|2261.55|2260.05|2260.95|2259.45|0
1643398860000|2022-01-28 19:41:00|2261.17|2259.67|2262.64|2261.14|2262.69|2261.19|2261.12|2259.62|0
1643398870000|2022-01-28 19:41:10|2262.6|2261.1|2262.05|2260.55|2262.67|2261.17|2262.03|2260.53|0
1643398880000|2022-01-28 19:41:20|2262.03|2260.53|2261.7|2260.2|2262.19|2260.69|2261.56|2260.06|0
1643398890000|2022-01-28 19:41:30|2261.68|2260.18|2262.3|2260.8|2262.3|2260.8|2261.56|2260.06|0
1643398900000|2022-01-28 19:41:40|2262.39|2260.89|2262.56|2261.06|2262.67|2261.17|2262.32|2260.82|0
1643398910000|2022-01-28 19:41:50|2262.54|2261.04|2262.71|2261.21|2262.84|2261.34|2262.17|2260.67|0
1643398920000|2022-01-28 19:42:00|2262.73|2261.23|2263.57|2262.07|2263.72|2262.22|2262.66|2261.16|0
1643398930000|2022-01-28 19:42:10|2263.59|2262.09|2264.18|2262.68|2264.18|2262.68|2263.49|2261.99|0
1643398940000|2022-01-28 19:42:20|2264.22|2262.72|2265.14|2263.64|2265.16|2263.66|2263.88|2262.38|0
1643398950000|2022-01-28 19:42:30|2265.1|2263.6|2264.9|2263.4|2265.32|2263.82|2264.82|2263.32|0
1643398960000|2022-01-28 19:42:40|2264.92|2263.42|2264.41|2262.91|2264.97|2263.47|2264.07|2262.57|0
1643398970000|2022-01-28 19:42:50|2264.39|2262.89|2264.18|2262.68|2264.45|2262.95|2263.9|2262.4|0
1643398980000|2022-01-28 19:43:00|2264.16|2262.66|2264.56|2263.06|2264.63|2263.13|2263.99|2262.49|0
1643398990000|2022-01-28 19:43:10|2264.61|2263.11|2263.79|2262.29|2264.61|2263.11|2263.6|2262.1|0
1643399000000|2022-01-28 19:43:20|2263.77|2262.27|2263.16|2261.66|2263.79|2262.29|2263.08|2261.58|0
1643399010000|2022-01-28 19:43:30|2263.25|2261.75|2263.62|2262.12|2263.88|2262.38|2263.21|2261.71|0
1643399020000|2022-01-28 19:43:40|2263.64|2262.14|2263.64|2262.14|2263.68|2262.18|2263.34|2261.84|0
1643399030000|2022-01-28 19:43:50|2263.6|2262.1|2264.14|2262.64|2264.16|2262.66|2263.6|2262.1|0
1643399040000|2022-01-28 19:44:00|2264.16|2262.66|2264.22|2262.72|2264.71|2263.21|2264.07|2262.57|0
1643399050000|2022-01-28 19:44:10|2264.31|2262.81|2264.67|2263.17|2264.77|2263.27|2264.26|2262.76|0
1643399060000|2022-01-28 19:44:20|2264.69|2263.19|2264.69|2263.19|2264.69|2263.19|2264.39|2262.89|0
1643399070000|2022-01-28 19:44:30|2264.77|2263.27|2264.95|2263.45|2265.11|2263.61|2264.58|2263.08|0
1643399080000|2022-01-28 19:44:40|2265.05|2263.55|2265.03|2263.53|2265.24|2263.74|2264.99|2263.49|0
1643399090000|2022-01-28 19:44:50|2265.01|2263.51|2264.73|2263.23|2265.03|2263.53|2264.69|2263.19|0
1643399100000|2022-01-28 19:45:00|2264.96|2263.46|2265.61|2264.11|2265.71|2264.21|2264.96|2263.46|0
1643399110000|2022-01-28 19:45:10|2265.63|2264.13|2264.99|2263.49|2265.63|2264.13|2264.86|2263.36|0
1643399120000|2022-01-28 19:45:20|2265.03|2263.53|2264.35|2262.85|2265.11|2263.61|2264.18|2262.68|0
1643399130000|2022-01-28 19:45:30|2264.37|2262.87|2264.28|2262.78|2264.65|2263.15|2264.28|2262.78|0
1643399140000|2022-01-28 19:45:40|2264.26|2262.76|2264.28|2262.78|2264.52|2263.02|2264.26|2262.76|0
1643399150000|2022-01-28 19:45:50|2264.32|2262.82|2264.54|2263.04|2264.58|2263.08|2264.28|2262.78|0
1643399160000|2022-01-28 19:46:00|2264.58|2263.08|2264.94|2263.44|2265.07|2263.57|2264.58|2263.08|0
1643399170000|2022-01-28 19:46:10|2265.03|2263.53|2264.47|2262.97|2265.11|2263.61|2264.43|2262.93|0
1643399180000|2022-01-28 19:46:20|2264.45|2262.95|2264.47|2262.97|2264.77|2263.27|2264.43|2262.93|0
1643399190000|2022-01-28 19:46:30|2264.48|2262.98|2263.17|2261.67|2264.73|2263.23|2263.04|2261.54|0
1643399200000|2022-01-28 19:46:40|2263.13|2261.63|2263.9|2262.4|2263.9|2262.4|2262.98|2261.48|0
1643399210000|2022-01-28 19:46:50|2263.86|2262.36|2263.86|2262.36|2264.2|2262.7|2263.73|2262.23|0
1643399220000|2022-01-28 19:47:00|2263.88|2262.38|2263.9|2262.4|2264.2|2262.7|2263.6|2262.1|0
1643399230000|2022-01-28 19:47:10|2263.81|2262.31|2264.48|2262.98|2264.54|2263.04|2263.73|2262.23|0
1643399240000|2022-01-28 19:47:20|2264.43|2262.93|2264.21|2262.71|2264.43|2262.93|2263.94|2262.44|0
1643399250000|2022-01-28 19:47:30|2264.17|2262.67|2263.69|2262.19|2264.21|2262.71|2263.39|2261.89|0
1643399260000|2022-01-28 19:47:40|2263.67|2262.17|2264.25|2262.75|2264.49|2262.99|2263.61|2262.11|0
1643399270000|2022-01-28 19:47:50|2264.23|2262.73|2264.96|2263.46|2264.96|2263.46|2264.23|2262.73|0
1643399280000|2022-01-28 19:48:00|2264.87|2263.37|2265.9|2264.4|2265.9|2264.4|2264.7|2263.2|0
1643399290000|2022-01-28 19:48:10|2265.98|2264.48|2267.01|2265.51|2267.27|2265.77|2265.98|2264.48|0
1643399300000|2022-01-28 19:48:20|2267.09|2265.59|2266.43|2264.93|2267.31|2265.81|2266.4|2264.9|0
1643399310000|2022-01-28 19:48:30|2266.53|2265.03|2266.45|2264.95|2266.92|2265.42|2266.4|2264.9|0
1643399320000|2022-01-28 19:48:40|2266.47|2264.97|2265.77|2264.27|2266.47|2264.97|2265.77|2264.27|0
1643399330000|2022-01-28 19:48:50|2265.79|2264.29|2266.26|2264.76|2266.43|2264.93|2265.76|2264.26|0
1643399340000|2022-01-28 19:49:00|2266.23|2264.73|2266.43|2264.93|2266.49|2264.99|2266.09|2264.59|0
1643399350000|2022-01-28 19:49:10|2266.34|2264.84|2265.98|2264.48|2266.43|2264.93|2265.87|2264.37|0
1643399360000|2022-01-28 19:49:20|2266|2264.5|2266.34|2264.84|2266.47|2264.97|2266|2264.5|0
1643399370000|2022-01-28 19:49:30|2266.3|2264.8|2266.38|2264.88|2266.55|2265.05|2266.08|2264.58|0
1643399380000|2022-01-28 19:49:40|2266.47|2264.97|2267.11|2265.61|2267.41|2265.91|2266.29|2264.79|0
1643399390000|2022-01-28 19:49:50|2267.07|2265.57|2267.36|2265.86|2267.37|2265.87|2266.81|2265.31|0
1643399400000|2022-01-28 19:50:00|2267.37|2265.87|2267.41|2265.91|2267.68|2266.18|2267.04|2265.54|0
1643399410000|2022-01-28 19:50:10|2267.37|2265.87|2266.47|2264.97|2267.37|2265.87|2266.38|2264.88|0
1643399420000|2022-01-28 19:50:20|2266.38|2264.88|2266.36|2264.86|2267.04|2265.54|2266.27|2264.77|0
1643399430000|2022-01-28 19:50:30|2266.27|2264.77|2266.47|2264.97|2266.73|2265.23|2265.91|2264.41|0
1643399440000|2022-01-28 19:50:40|2266.49|2264.99|2266.43|2264.93|2266.51|2265.01|2265.89|2264.39|0
1643399450000|2022-01-28 19:50:50|2266.45|2264.95|2265.91|2264.41|2266.45|2264.95|2265.87|2264.37|0
1643399460000|2022-01-28 19:51:00|2265.87|2264.37|2266.47|2264.97|2266.77|2265.27|2265.87|2264.37|0
1643399470000|2022-01-28 19:51:10|2266.51|2265.01|2266.34|2264.84|2266.59|2265.09|2266.17|2264.67|0
1643399480000|2022-01-28 19:51:20|2266.3|2264.8|2267.04|2265.54|2267.04|2265.54|2266.3|2264.8|0
1643399490000|2022-01-28 19:51:30|2266.94|2265.44|2266.77|2265.27|2267|2265.5|2266.73|2265.23|0
1643399500000|2022-01-28 19:51:40|2266.87|2265.37|2266.34|2264.84|2266.9|2265.4|2266.21|2264.71|0
1643399510000|2022-01-28 19:51:50|2266.43|2264.93|2266.47|2264.97|2266.6|2265.1|2266.3|2264.8|0
1643399520000|2022-01-28 19:52:00|2266.38|2264.88|2267.39|2265.89|2267.56|2266.06|2266.25|2264.75|0
1643399530000|2022-01-28 19:52:10|2267.41|2265.91|2266.66|2265.16|2267.56|2266.06|2266.62|2265.12|0
1643399540000|2022-01-28 19:52:20|2266.68|2265.18|2267|2265.5|2267.05|2265.55|2266.4|2264.9|0
1643399550000|2022-01-28 19:52:30|2266.92|2265.42|2267.39|2265.89|2267.39|2265.89|2266.92|2265.42|0
1643399560000|2022-01-28 19:52:40|2267.3|2265.8|2267.89|2266.39|2267.89|2266.39|2267.16|2265.66|0
1643399570000|2022-01-28 19:52:50|2267.93|2266.43|2267.91|2266.41|2268.15|2266.65|2267.78|2266.28|0
1643399580000|2022-01-28 19:53:00|2267.89|2266.39|2268.1|2266.6|2268.1|2266.6|2267.35|2265.85|0
1643399590000|2022-01-28 19:53:10|2268|2266.5|2268.45|2266.95|2268.79|2267.29|2267.93|2266.43|0
1643399600000|2022-01-28 19:53:20|2268.41|2266.91|2267.89|2266.39|2268.49|2266.99|2267.85|2266.35|0
1643399610000|2022-01-28 19:53:30|2267.85|2266.35|2267.21|2265.71|2267.85|2266.35|2266.99|2265.49|0
1643399620000|2022-01-28 19:53:40|2267.25|2265.75|2266.43|2264.93|2267.25|2265.75|2266.43|2264.93|0
1643399630000|2022-01-28 19:53:50|2266.47|2264.97|2266.73|2265.23|2266.81|2265.31|2266.4|2264.9|0
1643399640000|2022-01-28 19:54:00|2266.85|2265.35|2265.57|2264.07|2267.07|2265.57|2265.53|2264.03|0
1643399650000|2022-01-28 19:54:10|2265.53|2264.03|2265.23|2263.73|2265.57|2264.07|2264.89|2263.39|0
1643399660000|2022-01-28 19:54:20|2265.21|2263.71|2265.98|2264.48|2266|2264.5|2265.21|2263.71|0
1643399670000|2022-01-28 19:54:30|2265.89|2264.39|2266.3|2264.8|2266.43|2264.93|2265.87|2264.37|0
1643399680000|2022-01-28 19:54:40|2266.4|2264.9|2266.17|2264.67|2266.49|2264.99|2266.09|2264.59|0
1643399690000|2022-01-28 19:54:50|2266.26|2264.76|2267.04|2265.54|2267.3|2265.8|2266.26|2264.76|0
1643399700000|2022-01-28 19:55:00|2267.02|2265.52|2267.37|2265.87|2267.37|2265.87|2266.62|2265.12|0
1643399710000|2022-01-28 19:55:10|2267.43|2265.93|2269.66|2268.16|2269.72|2268.22|2267.43|2265.93|0
1643399720000|2022-01-28 19:55:20|2269.72|2268.22|2270.04|2268.54|2270.94|2269.44|2269.66|2268.16|0
1643399730000|2022-01-28 19:55:30|2269.96|2268.46|2270.51|2269.01|2270.9|2269.4|2269.65|2268.15|0
1643399740000|2022-01-28 19:55:40|2270.43|2268.93|2270.38|2268.88|2270.6|2269.1|2270.21|2268.71|0
1643399750000|2022-01-28 19:55:50|2270.47|2268.97|2270.47|2268.97|2270.51|2269.01|2270.19|2268.69|0
1643399760000|2022-01-28 19:56:00|2270.38|2268.88|2270.9|2269.4|2271.28|2269.78|2270.17|2268.67|0
1643399770000|2022-01-28 19:56:10|2271|2269.5|2270.38|2268.88|2271.2|2269.7|2270.08|2268.58|0
1643399780000|2022-01-28 19:56:20|2270.46|2268.96|2270.19|2268.69|2270.74|2269.24|2270.04|2268.54|0
1643399790000|2022-01-28 19:56:30|2270.1|2268.6|2269.91|2268.41|2270.1|2268.6|2269.65|2268.15|0
1643399800000|2022-01-28 19:56:40|2269.82|2268.32|2270.08|2268.58|2270.42|2268.92|2269.82|2268.32|0
1643399810000|2022-01-28 19:56:50|2270.1|2268.6|2269.78|2268.28|2270.21|2268.71|2269.78|2268.28|0
1643399820000|2022-01-28 19:57:00|2269.82|2268.32|2270.02|2268.52|2270.04|2268.54|2269.61|2268.11|0
1643399830000|2022-01-28 19:57:10|2270.14|2268.64|2270.34|2268.84|2270.52|2269.02|2270.04|2268.54|0
1643399840000|2022-01-28 19:57:20|2270.32|2268.82|2270.42|2268.92|2270.42|2268.92|2270|2268.5|0
1643399850000|2022-01-28 19:57:30|2270.36|2268.86|2270.54|2269.04|2270.64|2269.14|2270.1|2268.6|0
1643399860000|2022-01-28 19:57:40|2270.58|2269.08|2270.28|2268.78|2270.82|2269.32|2270.22|2268.72|0
1643399870000|2022-01-28 19:57:50|2270.3|2268.8|2270.6|2269.1|2270.84|2269.34|2270.3|2268.8|0
1643399880000|2022-01-28 19:58:00|2270.56|2269.06|2270.04|2268.54|2270.56|2269.06|2269.7|2268.2|0
1643399890000|2022-01-28 19:58:10|2270|2268.5|2270|2268.5|2270.26|2268.76|2269.87|2268.37|0
1643399900000|2022-01-28 19:58:20|2270.04|2268.54|2270.24|2268.74|2270.79|2269.29|2270|2268.5|0
1643399910000|2022-01-28 19:58:30|2270.2|2268.7|2270.2|2268.7|2270.37|2268.87|2270.17|2268.67|0
1643399920000|2022-01-28 19:58:40|2270.15|2268.65|2269.98|2268.48|2270.24|2268.74|2269.85|2268.35|0
1643399930000|2022-01-28 19:58:50|2270|2268.5|2270.41|2268.91|2270.47|2268.97|2270|2268.5|0
1643399940000|2022-01-28 19:59:00|2270.45|2268.95|2270.92|2269.42|2271.09|2269.59|2270.43|2268.93|0
1643399950000|2022-01-28 19:59:10|2270.82|2269.32|2271.01|2269.51|2271.05|2269.55|2270.71|2269.21|0
1643399960000|2022-01-28 19:59:20|2270.95|2269.45|2271.65|2270.15|2271.99|2270.49|2270.77|2269.27|0
1643399970000|2022-01-28 19:59:30|2271.57|2270.07|2270.79|2269.29|2271.57|2270.07|2270.56|2269.06|0
1643399980000|2022-01-28 19:59:40|2270.81|2269.31|2271.11|2269.61|2271.11|2269.61|2270.49|2268.99|0
1643399990000|2022-01-28 19:59:50|2271.09|2269.59|2271.09|2269.59|2271.16|2269.66|2270.77|2269.27|0
1643400000000|2022-01-28 20:00:00|2270.99|2269.49|2271.75|2270.25|2272.1|2270.6|2270.99|2269.49|0
1643400010000|2022-01-28 20:00:10|2271.71|2270.21|2272.35|2270.85|2272.39|2270.89|2271.71|2270.21|0
1643400020000|2022-01-28 20:00:20|2272.26|2270.76|2272.95|2271.45|2273.05|2271.55|2272.13|2270.63|0
1643400030000|2022-01-28 20:00:30|2272.91|2271.41|2273.21|2271.71|2273.27|2271.77|2272.78|2271.28|0
1643400040000|2022-01-28 20:00:40|2273.25|2271.75|2272.61|2271.11|2273.29|2271.79|2271.97|2270.47|0
1643400050000|2022-01-28 20:00:50|2272.59|2271.09|2272.27|2270.77|2272.65|2271.15|2272.23|2270.73|0
1643400060000|2022-01-28 20:01:00|2272.19|2270.69|2272.79|2271.29|2273.09|2271.59|2272.15|2270.65|0
1643400070000|2022-01-28 20:01:10|2272.75|2271.25|2272.15|2270.65|2272.75|2271.25|2271.79|2270.29|0
1643400080000|2022-01-28 20:01:20|2272.19|2270.69|2272.45|2270.95|2272.53|2271.03|2272.17|2270.67|0
1643400090000|2022-01-28 20:01:30|2272.41|2270.91|2272.21|2270.71|2272.45|2270.95|2272.09|2270.59|0
1643400100000|2022-01-28 20:01:40|2272.19|2270.69|2270.93|2269.43|2272.41|2270.91|2270.91|2269.41|0
1643400110000|2022-01-28 20:01:50|2270.91|2269.41|2271.47|2269.97|2271.55|2270.05|2270.91|2269.41|0
1643400120000|2022-01-28 20:02:00|2271.55|2270.05|2270.87|2269.37|2271.59|2270.09|2270.74|2269.24|0
1643400130000|2022-01-28 20:02:10|2270.91|2269.41|2270.83|2269.33|2271.17|2269.67|2270.57|2269.07|0
1643400140000|2022-01-28 20:02:20|2270.87|2269.37|2271.08|2269.58|2271.13|2269.63|2270.46|2268.96|0
1643400150000|2022-01-28 20:02:30|2271.1|2269.6|2271.23|2269.73|2271.42|2269.92|2270.72|2269.22|0
1643400160000|2022-01-28 20:02:40|2271.13|2269.63|2271.7|2270.2|2271.81|2270.31|2271.1|2269.6|0
1643400170000|2022-01-28 20:02:50|2271.72|2270.22|2271.49|2269.99|2271.75|2270.25|2271.13|2269.63|0
1643400180000|2022-01-28 20:03:00|2271.47|2269.97|2271.3|2269.8|2271.77|2270.27|2271.21|2269.71|0
1643400190000|2022-01-28 20:03:10|2271.38|2269.88|2273.37|2271.87|2273.43|2271.93|2271.27|2269.77|0
1643400200000|2022-01-28 20:03:20|2273.39|2271.89|2272.85|2271.35|2273.41|2271.91|2272.79|2271.29|0
1643400210000|2022-01-28 20:03:30|2272.87|2271.37|2272.19|2270.69|2272.89|2271.39|2272.19|2270.69|0
1643400220000|2022-01-28 20:03:40|2272.1|2270.6|2272.11|2270.61|2272.25|2270.75|2271.89|2270.39|0
1643400230000|2022-01-28 20:03:50|2272.13|2270.63|2272.45|2270.95|2272.73|2271.23|2272.13|2270.63|0
1643400240000|2022-01-28 20:04:00|2272.55|2271.05|2273.33|2271.83|2273.33|2271.83|2272.32|2270.82|0
1643400250000|2022-01-28 20:04:10|2273.5|2272|2273.12|2271.62|2273.66|2272.16|2272.99|2271.49|0
1643400260000|2022-01-28 20:04:20|2273.21|2271.71|2273.14|2271.64|2273.36|2271.86|2272.87|2271.37|0
1643400270000|2022-01-28 20:04:30|2273.18|2271.68|2272.7|2271.2|2273.31|2271.81|2272.7|2271.2|0
1643400280000|2022-01-28 20:04:40|2272.8|2271.3|2272.82|2271.32|2272.95|2271.45|2272.67|2271.17|0
1643400290000|2022-01-28 20:04:50|2272.78|2271.28|2272.35|2270.85|2273.16|2271.66|2272.25|2270.75|0
1643400300000|2022-01-28 20:05:00|2272.33|2270.83|2273.18|2271.68|2273.61|2272.11|2272.33|2270.83|0
1643400310000|2022-01-28 20:05:10|2273.14|2271.64|2273.19|2271.69|2273.59|2272.09|2272.97|2271.47|0
1643400320000|2022-01-28 20:05:20|2273.1|2271.6|2272.44|2270.94|2273.1|2271.6|2272.37|2270.87|0
1643400330000|2022-01-28 20:05:30|2272.4|2270.9|2272.8|2271.3|2272.89|2271.39|2272.4|2270.9|0
1643400340000|2022-01-28 20:05:40|2272.78|2271.28|2272.38|2270.88|2272.78|2271.28|2272.25|2270.75|0
1643400350000|2022-01-28 20:05:50|2272.47|2270.97|2272.68|2271.18|2272.7|2271.2|2272.29|2270.79|0
1643400360000|2022-01-28 20:06:00|2272.77|2271.27|2272.73|2271.23|2273.07|2271.57|2272.47|2270.97|0
1643400370000|2022-01-28 20:06:10|2272.82|2271.32|2272.94|2271.44|2273.11|2271.61|2272.82|2271.32|0
1643400380000|2022-01-28 20:06:20|2273.03|2271.53|2273.07|2271.57|2273.2|2271.7|2272.9|2271.4|0
1643400390000|2022-01-28 20:06:30|2273.11|2271.61|2272.57|2271.07|2273.15|2271.65|2272.29|2270.79|0
1643400400000|2022-01-28 20:06:40|2272.53|2271.03|2272.25|2270.75|2272.55|2271.05|2272.25|2270.75|0
1643400410000|2022-01-28 20:06:50|2272.34|2270.84|2272.51|2271.01|2272.57|2271.07|2272.01|2270.51|0
1643400420000|2022-01-28 20:07:00|2272.49|2270.99|2272.42|2270.92|2272.63|2271.13|2272.25|2270.75|0
1643400430000|2022-01-28 20:07:10|2272.4|2270.9|2272.33|2270.83|2272.67|2271.17|2272.22|2270.72|0
1643400440000|2022-01-28 20:07:20|2272.31|2270.81|2273.28|2271.78|2273.41|2271.91|2272.29|2270.79|0
1643400450000|2022-01-28 20:07:30|2273.19|2271.69|2273.04|2271.54|2273.43|2271.93|2273.04|2271.54|0
1643400460000|2022-01-28 20:07:40|2273.06|2271.56|2272.79|2271.29|2273.28|2271.78|2272.79|2271.29|0
1643400470000|2022-01-28 20:07:50|2272.88|2271.38|2272.88|2271.38|2273.09|2271.59|2272.75|2271.25|0
1643400480000|2022-01-28 20:08:00|2272.9|2271.4|2273|2271.5|2273.26|2271.76|2272.71|2271.21|0
1643400490000|2022-01-28 20:08:10|2272.96|2271.46|2272.79|2271.29|2273.09|2271.59|2272.73|2271.23|0
1643400500000|2022-01-28 20:08:20|2272.81|2271.31|2273.61|2272.11|2273.61|2272.11|2272.49|2270.99|0
1643400510000|2022-01-28 20:08:30|2273.63|2272.13|2274.56|2273.06|2274.57|2273.07|2273.63|2272.13|0
1643400520000|2022-01-28 20:08:40|2274.52|2273.02|2274|2272.5|2274.56|2273.06|2273.66|2272.16|0
1643400530000|2022-01-28 20:08:50|2273.96|2272.46|2274.18|2272.68|2274.35|2272.85|2273.87|2272.37|0
1643400540000|2022-01-28 20:09:00|2274.15|2272.65|2274.26|2272.76|2274.49|2272.99|2274.02|2272.52|0
1643400550000|2022-01-28 20:09:10|2274.24|2272.74|2273.96|2272.46|2274.45|2272.95|2273.92|2272.42|0
1643400560000|2022-01-28 20:09:20|2274|2272.5|2274.2|2272.7|2274.3|2272.8|2273.98|2272.48|0
1643400570000|2022-01-28 20:09:30|2274.11|2272.61|2273.79|2272.29|2274.18|2272.68|2273.66|2272.16|0
1643400580000|2022-01-28 20:09:40|2273.77|2272.27|2274.2|2272.7|2274.56|2273.06|2273.77|2272.27|0
1643400590000|2022-01-28 20:09:50|2274.24|2272.74|2274.2|2272.7|2274.43|2272.93|2273.98|2272.48|0
1643400600000|2022-01-28 20:10:00|2274.24|2272.74|2272.92|2271.42|2274.24|2272.74|2272.92|2271.42|0
1643400610000|2022-01-28 20:10:10|2272.89|2271.39|2273.53|2272.03|2273.68|2272.18|2272.55|2271.05|0
1643400620000|2022-01-28 20:10:20|2273.55|2272.05|2273.34|2271.84|2274.32|2272.82|2273.26|2271.76|0
1643400630000|2022-01-28 20:10:30|2273.32|2271.82|2273.33|2271.83|2273.51|2272.01|2273.12|2271.62|0
1643400640000|2022-01-28 20:10:40|2273.31|2271.81|2273.72|2272.22|2274.02|2272.52|2273.14|2271.64|0
1643400650000|2022-01-28 20:10:50|2273.68|2272.18|2273.08|2271.58|2273.7|2272.2|2272.86|2271.36|0
1643400660000|2022-01-28 20:11:00|2273.12|2271.62|2272.78|2271.28|2273.12|2271.62|2272.52|2271.02|0
1643400670000|2022-01-28 20:11:10|2272.69|2271.19|2272.28|2270.78|2273.09|2271.59|2272.13|2270.63|0
1643400680000|2022-01-28 20:11:20|2272.19|2270.69|2272.34|2270.84|2272.64|2271.14|2272.13|2270.63|0
1643400690000|2022-01-28 20:11:30|2272.3|2270.8|2271.3|2269.8|2272.3|2270.8|2271.19|2269.69|0
1643400700000|2022-01-28 20:11:40|2271.26|2269.76|2271.04|2269.54|2271.26|2269.76|2270.38|2268.88|0
1643400710000|2022-01-28 20:11:50|2271.06|2269.56|2270.83|2269.33|2271.06|2269.56|2270.55|2269.05|0
1643400720000|2022-01-28 20:12:00|2270.79|2269.29|2270.79|2269.29|2271.39|2269.89|2270.49|2268.99|0
1643400730000|2022-01-28 20:12:10|2270.75|2269.25|2270.01|2268.51|2271.04|2269.54|2270.01|2268.51|0
1643400740000|2022-01-28 20:12:20|2270.03|2268.53|2270.83|2269.33|2270.87|2269.37|2270.03|2268.53|0
1643400750000|2022-01-28 20:12:30|2270.81|2269.31|2270.57|2269.07|2270.87|2269.37|2270.49|2268.99|0
1643400760000|2022-01-28 20:12:40|2270.39|2268.89|2270.53|2269.03|2270.74|2269.24|2270.06|2268.56|0
1643400770000|2022-01-28 20:12:50|2270.62|2269.12|2270.53|2269.03|2270.72|2269.22|2269.85|2268.35|0
1643400780000|2022-01-28 20:13:00|2270.59|2269.09|2270.34|2268.84|2270.89|2269.39|2270.34|2268.84|0
1643400790000|2022-01-28 20:13:10|2270.15|2268.65|2270.28|2268.78|2270.68|2269.18|2269.91|2268.41|0
1643400800000|2022-01-28 20:13:20|2270.38|2268.88|2269.93|2268.43|2270.4|2268.9|2269.93|2268.43|0
1643400810000|2022-01-28 20:13:30|2269.81|2268.31|2269.99|2268.49|2270.14|2268.64|2269.63|2268.13|0
1643400820000|2022-01-28 20:13:40|2269.89|2268.39|2269.88|2268.38|2269.99|2268.49|2269.67|2268.17|0
1643400830000|2022-01-28 20:13:50|2269.84|2268.34|2269.75|2268.25|2269.84|2268.34|2269.54|2268.04|0
1643400840000|2022-01-28 20:14:00|2269.77|2268.27|2270.67|2269.17|2270.82|2269.32|2269.77|2268.27|0
1643400850000|2022-01-28 20:14:10|2270.69|2269.19|2271.21|2269.71|2271.55|2270.05|2270.69|2269.19|0
1643400860000|2022-01-28 20:14:20|2271.17|2269.67|2270.91|2269.41|2271.17|2269.67|2270.61|2269.11|0
1643400870000|2022-01-28 20:14:30|2271.05|2269.55|2271.38|2269.88|2271.49|2269.99|2271.05|2269.55|0
1643400880000|2022-01-28 20:14:40|2271.47|2269.97|2271.73|2270.23|2271.85|2270.35|2271.38|2269.88|0
1643400890000|2022-01-28 20:14:50|2271.83|2270.33|2271.7|2270.2|2272.03|2270.53|2271.66|2270.16|0
1643400900000|2022-01-28 20:15:00|2271.79|2270.29|2273.24|2271.74|2273.3|2271.8|2271.79|2270.29|0
1643400910000|2022-01-28 20:15:10|2273.15|2271.65|2272.45|2270.95|2273.15|2271.65|2272.3|2270.8|0
1643400920000|2022-01-28 20:15:20|2272.47|2270.97|2273.28|2271.78|2273.28|2271.78|2272.34|2270.84|0
1643400930000|2022-01-28 20:15:30|2273.32|2271.82|2274.98|2273.48|2275|2273.5|2273.2|2271.7|0
1643400940000|2022-01-28 20:15:40|2274.92|2273.42|2274.22|2272.72|2274.92|2273.42|2273.96|2272.46|0
1643400950000|2022-01-28 20:15:50|2274.26|2272.76|2273.69|2272.19|2274.26|2272.76|2273.56|2272.06|0
1643400960000|2022-01-28 20:16:00|2273.67|2272.17|2273.84|2272.34|2274.26|2272.76|2273.52|2272.02|0
1643400970000|2022-01-28 20:16:10|2273.96|2272.46|2273.21|2271.71|2274.05|2272.55|2273.21|2271.71|0
1643400980000|2022-01-28 20:16:20|2273.19|2271.69|2272.57|2271.07|2273.34|2271.84|2272.44|2270.94|0
1643400990000|2022-01-28 20:16:30|2272.53|2271.03|2272.14|2270.64|2272.55|2271.05|2271.79|2270.29|0
1643401000000|2022-01-28 20:16:40|2272.12|2270.62|2272.46|2270.96|2272.48|2270.98|2272.11|2270.61|0
1643401010000|2022-01-28 20:16:50|2272.56|2271.06|2272.41|2270.91|2272.58|2271.08|2272.26|2270.76|0
1643401020000|2022-01-28 20:17:00|2272.35|2270.85|2271.98|2270.48|2272.35|2270.85|2271.73|2270.23|0
1643401030000|2022-01-28 20:17:10|2271.94|2270.44|2271.48|2269.98|2271.94|2270.44|2271.48|2269.98|0
1643401040000|2022-01-28 20:17:20|2271.56|2270.06|2271.62|2270.12|2271.77|2270.27|2271.48|2269.98|0
1643401050000|2022-01-28 20:17:30|2271.71|2270.21|2271.67|2270.17|2272.12|2270.62|2271.6|2270.1|0
1643401060000|2022-01-28 20:17:40|2271.69|2270.19|2271.54|2270.04|2272.69|2271.19|2271.48|2269.98|0
1643401070000|2022-01-28 20:17:50|2271.56|2270.06|2270.84|2269.34|2271.56|2270.06|2270.81|2269.31|0
1643401080000|2022-01-28 20:18:00|2270.86|2269.36|2270.86|2269.36|2270.88|2269.38|2270.51|2269.01|0
1643401090000|2022-01-28 20:18:10|2270.96|2269.46|2271.22|2269.72|2271.26|2269.76|2270.96|2269.46|0
1643401100000|2022-01-28 20:18:20|2271.26|2269.76|2272.01|2270.51|2272.39|2270.89|2271.26|2269.76|0
1643401110000|2022-01-28 20:18:30|2272.05|2270.55|2271.79|2270.29|2272.05|2270.55|2271.48|2269.98|0
1643401120000|2022-01-28 20:18:40|2271.88|2270.38|2271.48|2269.98|2272.09|2270.59|2271.43|2269.93|0
1643401130000|2022-01-28 20:18:50|2271.52|2270.02|2271.82|2270.32|2271.82|2270.32|2271.52|2270.02|0
1643401140000|2022-01-28 20:19:00|2271.79|2270.29|2272.8|2271.3|2272.97|2271.47|2271.62|2270.12|0
1643401150000|2022-01-28 20:19:10|2272.89|2271.39|2272.75|2271.25|2272.95|2271.45|2272.61|2271.11|0
1643401160000|2022-01-28 20:19:20|2272.84|2271.34|2272.56|2271.06|2272.99|2271.49|2272.39|2270.89|0
1643401170000|2022-01-28 20:19:30|2272.46|2270.96|2273.07|2271.57|2273.25|2271.75|2272.43|2270.93|0
1643401180000|2022-01-28 20:19:40|2273.08|2271.58|2272.6|2271.1|2273.08|2271.58|2272.56|2271.06|0
1643401190000|2022-01-28 20:19:50|2272.69|2271.19|2273.06|2271.56|2273.25|2271.75|2272.69|2271.19|0
1643401200000|2022-01-28 20:20:00|2273.08|2271.58|2272.73|2271.23|2273.19|2271.69|2271.75|2270.25|0
1643401210000|2022-01-28 20:20:10|2272.76|2271.26|2274.36|2272.86|2274.36|2272.86|2272.69|2271.19|0
1643401220000|2022-01-28 20:20:20|2274.4|2272.9|2275.24|2273.74|2275.56|2274.06|2274.4|2272.9|0
1643401230000|2022-01-28 20:20:30|2275.15|2273.65|2275.25|2273.75|2275.68|2274.18|2275.13|2273.63|0
1643401240000|2022-01-28 20:20:40|2275.21|2273.71|2275.55|2274.05|2275.59|2274.09|2275.12|2273.62|0
1643401250000|2022-01-28 20:20:50|2275.57|2274.07|2275.36|2273.86|2275.57|2274.07|2275.12|2273.62|0
1643401260000|2022-01-28 20:21:00|2275.38|2273.88|2276.79|2275.29|2276.87|2275.37|2275.12|2273.62|0
1643401270000|2022-01-28 20:21:10|2276.83|2275.33|2276.57|2275.07|2276.87|2275.37|2276.36|2274.86|0
1643401280000|2022-01-28 20:21:20|2276.55|2275.05|2277.07|2275.57|2277.11|2275.61|2276.55|2275.05|0
1643401290000|2022-01-28 20:21:30|2277.09|2275.59|2276.7|2275.2|2277.09|2275.59|2276.57|2275.07|0
1643401300000|2022-01-28 20:21:40|2276.66|2275.16|2276.27|2274.77|2276.7|2275.2|2276.2|2274.7|0
1643401310000|2022-01-28 20:21:50|2276.37|2274.87|2276.2|2274.7|2276.42|2274.92|2276.18|2274.68|0
1643401320000|2022-01-28 20:22:00|2276.22|2274.72|2275.97|2274.47|2276.27|2274.77|2275.94|2274.44|0
1643401330000|2022-01-28 20:22:10|2276.07|2274.57|2276.07|2274.57|2276.26|2274.76|2275.8|2274.3|0
1643401340000|2022-01-28 20:22:20|2275.97|2274.47|2276.5|2275|2276.64|2275.14|2275.9|2274.4|0
1643401350000|2022-01-28 20:22:30|2276.52|2275.02|2276.94|2275.44|2276.94|2275.44|2276.33|2274.83|0
1643401360000|2022-01-28 20:22:40|2276.92|2275.42|2276.98|2275.48|2277.02|2275.52|2276.48|2274.98|0
1643401370000|2022-01-28 20:22:50|2277|2275.5|2276.73|2275.23|2277|2275.5|2276.69|2275.19|0
1643401380000|2022-01-28 20:23:00|2276.71|2275.21|2276.69|2275.19|2277.07|2275.57|2276.69|2275.19|0
1643401390000|2022-01-28 20:23:10|2276.65|2275.15|2276.87|2275.37|2276.89|2275.39|2276.43|2274.93|0
1643401400000|2022-01-28 20:23:20|2276.93|2275.43|2276.65|2275.15|2277.12|2275.62|2276.65|2275.15|0
1643401410000|2022-01-28 20:23:30|2276.67|2275.17|2276.09|2274.59|2276.91|2275.41|2275.96|2274.46|0
1643401420000|2022-01-28 20:23:40|2276.05|2274.55|2275.79|2274.29|2276.05|2274.55|2275.49|2273.99|0
1643401430000|2022-01-28 20:23:50|2275.75|2274.25|2275.71|2274.21|2275.87|2274.37|2275.51|2274.01|0
1643401440000|2022-01-28 20:24:00|2275.67|2274.17|2276.53|2275.03|2276.53|2275.03|2275.64|2274.14|0
1643401450000|2022-01-28 20:24:10|2276.57|2275.07|2276.23|2274.73|2276.61|2275.11|2275.8|2274.3|0
1643401460000|2022-01-28 20:24:20|2276.14|2274.64|2276.36|2274.86|2276.55|2275.05|2276.14|2274.64|0
1643401470000|2022-01-28 20:24:30|2276.4|2274.9|2276.44|2274.94|2276.57|2275.07|2276.27|2274.77|0
1643401480000|2022-01-28 20:24:40|2276.35|2274.85|2276.7|2275.2|2276.87|2275.37|2276.33|2274.83|0
1643401490000|2022-01-28 20:24:50|2276.79|2275.29|2277.04|2275.54|2277.13|2275.63|2276.57|2275.07|0
1643401500000|2022-01-28 20:25:00|2277.13|2275.63|2276.93|2275.43|2277.21|2275.71|2276.53|2275.03|0
1643401510000|2022-01-28 20:25:10|2277|2275.5|2277.7|2276.2|2277.7|2276.2|2276.81|2275.31|0
1643401520000|2022-01-28 20:25:20|2277.72|2276.22|2277.91|2276.41|2277.99|2276.49|2277.72|2276.22|0
1643401530000|2022-01-28 20:25:30|2277.93|2276.43|2277.15|2275.65|2277.95|2276.45|2277.15|2275.65|0
1643401540000|2022-01-28 20:25:40|2277.22|2275.72|2277.05|2275.55|2277.32|2275.82|2276.92|2275.42|0
1643401550000|2022-01-28 20:25:50|2277.11|2275.61|2276.68|2275.18|2277.18|2275.68|2276.38|2274.88|0
1643401560000|2022-01-28 20:26:00|2276.7|2275.2|2275.37|2273.87|2276.7|2275.2|2275.37|2273.87|0
1643401570000|2022-01-28 20:26:10|2275.41|2273.91|2275.88|2274.38|2275.88|2274.38|2274.96|2273.46|0
1643401580000|2022-01-28 20:26:20|2275.79|2274.29|2275.69|2274.19|2275.86|2274.36|2275.05|2273.55|0
1643401590000|2022-01-28 20:26:30|2275.79|2274.29|2274.62|2273.12|2275.79|2274.29|2274.28|2272.78|0
1643401600000|2022-01-28 20:26:40|2274.74|2273.24|2275.1|2273.6|2275.18|2273.68|2274.74|2273.24|0
1643401610000|2022-01-28 20:26:50|2275.12|2273.62|2275.78|2274.28|2276|2274.5|2275.12|2273.62|0
1643401620000|2022-01-28 20:27:00|2275.87|2274.37|2275.68|2274.18|2276.38|2274.88|2275.44|2273.94|0
1643401630000|2022-01-28 20:27:10|2275.66|2274.16|2275.1|2273.6|2275.78|2274.28|2275.06|2273.56|0
1643401640000|2022-01-28 20:27:20|2275.12|2273.62|2275.38|2273.88|2275.47|2273.97|2275.1|2273.6|0
1643401650000|2022-01-28 20:27:30|2275.4|2273.9|2276|2274.5|2276|2274.5|2275.21|2273.71|0
1643401660000|2022-01-28 20:27:40|2275.96|2274.46|2276.09|2274.59|2276.54|2275.04|2275.96|2274.46|0
1643401670000|2022-01-28 20:27:50|2276.18|2274.68|2275.78|2274.28|2276.18|2274.68|2275.7|2274.2|0
1643401680000|2022-01-28 20:28:00|2275.81|2274.31|2275.98|2274.48|2276.34|2274.84|2275.78|2274.28|0
1643401690000|2022-01-28 20:28:10|2275.96|2274.46|2276.23|2274.73|2276.34|2274.84|2275.96|2274.46|0
1643401700000|2022-01-28 20:28:20|2276.25|2274.75|2275.4|2273.9|2276.25|2274.75|2275.36|2273.86|0
1643401710000|2022-01-28 20:28:30|2275.47|2273.97|2275.53|2274.03|2275.78|2274.28|2275.42|2273.92|0
1643401720000|2022-01-28 20:28:40|2275.43|2273.93|2275.13|2273.63|2275.77|2274.27|2275.02|2273.52|0
1643401730000|2022-01-28 20:28:50|2275.1|2273.6|2275.02|2273.52|2275.13|2273.63|2274.83|2273.33|0
1643401740000|2022-01-28 20:29:00|2275.04|2273.54|2275.68|2274.18|2275.77|2274.27|2275.04|2273.54|0
1643401750000|2022-01-28 20:29:10|2275.7|2274.2|2275.4|2273.9|2275.7|2274.2|2274.98|2273.48|0
1643401760000|2022-01-28 20:29:20|2275.42|2273.92|2275.21|2273.71|2275.42|2273.92|2275.1|2273.6|0
1643401770000|2022-01-28 20:29:30|2275.4|2273.9|2275.77|2274.27|2275.83|2274.33|2275.36|2273.86|0
1643401780000|2022-01-28 20:29:40|2275.68|2274.18|2275.77|2274.27|2276.38|2274.88|2275.64|2274.14|0
1643401790000|2022-01-28 20:29:50|2275.75|2274.25|2275.55|2274.05|2276.07|2274.57|2275.55|2274.05|0
1643401800000|2022-01-28 20:30:00|2275.57|2274.07|2275.17|2273.67|2275.59|2274.09|2275.13|2273.63|0
1643401810000|2022-01-28 20:30:10|2275.21|2273.71|2274.68|2273.18|2275.21|2273.71|2274.68|2273.18|0
1643401820000|2022-01-28 20:30:20|2274.52|2273.02|2273.92|2272.42|2274.52|2273.02|2273.92|2272.42|0
1643401830000|2022-01-28 20:30:30|2273.8|2272.3|2272.72|2271.22|2273.8|2272.3|2272.68|2271.18|0
1643401840000|2022-01-28 20:30:40|2272.76|2271.26|2272.83|2271.33|2273.06|2271.56|2272.6|2271.1|0
1643401850000|2022-01-28 20:30:50|2272.92|2271.42|2273.14|2271.64|2273.14|2271.64|2272.89|2271.39|0
1643401860000|2022-01-28 20:31:00|2273.25|2271.75|2272|2270.5|2273.62|2272.12|2272|2270.5|0
1643401870000|2022-01-28 20:31:10|2272.04|2270.54|2271.7|2270.2|2272.08|2270.58|2271.38|2269.88|0
1643401880000|2022-01-28 20:31:20|2271.72|2270.22|2271.68|2270.18|2272.06|2270.56|2271.6|2270.1|0
1643401890000|2022-01-28 20:31:30|2271.72|2270.22|2272.06|2270.56|2272.06|2270.56|2271.64|2270.14|0
1643401900000|2022-01-28 20:31:40|2272.1|2270.6|2272.7|2271.2|2273|2271.5|2272.02|2270.52|0
1643401910000|2022-01-28 20:31:50|2272.74|2271.24|2272.58|2271.08|2273.02|2271.52|2272.54|2271.04|0
1643401920000|2022-01-28 20:32:00|2272.7|2271.2|2274.01|2272.51|2274.19|2272.69|2272.7|2271.2|0
1643401930000|2022-01-28 20:32:10|2274.04|2272.54|2274.32|2272.82|2274.57|2273.07|2274.01|2272.51|0
1643401940000|2022-01-28 20:32:20|2274.41|2272.91|2275.21|2273.71|2275.25|2273.75|2274.41|2272.91|0
1643401950000|2022-01-28 20:32:30|2275.29|2273.79|2274.87|2273.37|2275.38|2273.88|2274.83|2273.33|0
1643401960000|2022-01-28 20:32:40|2274.85|2273.35|2275.21|2273.71|2275.21|2273.71|2274.53|2273.03|0
1643401970000|2022-01-28 20:32:50|2275.25|2273.75|2274.99|2273.49|2275.25|2273.75|2274.95|2273.45|0
1643401980000|2022-01-28 20:33:00|2275.02|2273.52|2276.89|2275.39|2277.05|2275.55|2275.02|2273.52|0
1643401990000|2022-01-28 20:33:10|2276.77|2275.27|2278.27|2276.77|2278.45|2276.95|2276.77|2275.27|0
1643402000000|2022-01-28 20:33:20|2278.19|2276.69|2278.53|2277.03|2278.64|2277.14|2278.13|2276.63|0
1643402010000|2022-01-28 20:33:30|2278.45|2276.95|2279.27|2277.77|2279.31|2277.81|2278.45|2276.95|0
1643402020000|2022-01-28 20:33:40|2279.25|2277.75|2279.07|2277.57|2279.56|2278.06|2279.02|2277.52|0
1643402030000|2022-01-28 20:33:50|2278.88|2277.38|2278.33|2276.83|2279.07|2277.57|2278.2|2276.7|0
1643402040000|2022-01-28 20:34:00|2278.43|2276.93|2279.09|2277.59|2279.26|2277.76|2278.13|2276.63|0
1643402050000|2022-01-28 20:34:10|2279.05|2277.55|2279.58|2278.08|2279.6|2278.1|2278.92|2277.42|0
1643402060000|2022-01-28 20:34:20|2279.56|2278.06|2279.88|2278.38|2279.94|2278.44|2279.56|2278.06|0
1643402070000|2022-01-28 20:34:30|2279.9|2278.4|2280.3|2278.8|2280.32|2278.82|2279.77|2278.27|0
1643402080000|2022-01-28 20:34:40|2280.24|2278.74|2279.82|2278.32|2280.24|2278.74|2279.64|2278.14|0
1643402090000|2022-01-28 20:34:50|2279.86|2278.36|2279.48|2277.98|2279.9|2278.4|2279.24|2277.74|0
1643402100000|2022-01-28 20:35:00|2279.3|2277.8|2279.2|2277.7|2279.45|2277.95|2278.98|2277.48|0
1643402110000|2022-01-28 20:35:10|2279.3|2277.8|2279.28|2277.78|2279.37|2277.87|2278.77|2277.27|0
1643402120000|2022-01-28 20:35:20|2279.37|2277.87|2278.84|2277.34|2279.37|2277.87|2278.47|2276.97|0
1643402130000|2022-01-28 20:35:30|2278.82|2277.32|2278.67|2277.17|2278.88|2277.38|2278.5|2277|0
1643402140000|2022-01-28 20:35:40|2278.71|2277.21|2279.61|2278.11|2279.69|2278.19|2278.71|2277.21|0
1643402150000|2022-01-28 20:35:50|2279.63|2278.13|2279.91|2278.41|2279.93|2278.43|2279.54|2278.04|0
1643402160000|2022-01-28 20:36:00|2279.89|2278.39|2280.62|2279.12|2280.66|2279.16|2279.89|2278.39|0
1643402170000|2022-01-28 20:36:10|2280.64|2279.14|2280.34|2278.84|2280.66|2279.16|2280.32|2278.82|0
1643402180000|2022-01-28 20:36:20|2280.36|2278.86|2280.53|2279.03|2280.7|2279.2|2279.79|2278.29|0
1643402190000|2022-01-28 20:36:30|2280.49|2278.99|2280.68|2279.18|2280.74|2279.24|2280.4|2278.9|0
1643402200000|2022-01-28 20:36:40|2280.66|2279.16|2280.45|2278.95|2280.72|2279.22|2280.43|2278.93|0
1643402210000|2022-01-28 20:36:50|2280.4|2278.9|2280.06|2278.56|2280.43|2278.93|2280.06|2278.56|0
1643402220000|2022-01-28 20:37:00|2279.9|2278.4|2278.91|2277.41|2279.9|2278.4|2278.63|2277.13|0
1643402230000|2022-01-28 20:37:10|2278.82|2277.32|2279.12|2277.62|2279.15|2277.65|2278.59|2277.09|0
1643402240000|2022-01-28 20:37:20|2279.08|2277.58|2279.68|2278.18|2280.32|2278.82|2279.08|2277.58|0
1643402250000|2022-01-28 20:37:30|2279.76|2278.26|2280.25|2278.75|2280.25|2278.75|2279.64|2278.14|0
1643402260000|2022-01-28 20:37:40|2280.23|2278.73|2280.38|2278.88|2280.51|2279.01|2280.17|2278.67|0
1643402270000|2022-01-28 20:37:50|2280.32|2278.82|2280.17|2278.67|2280.32|2278.82|2279.46|2277.96|0
1643402280000|2022-01-28 20:38:00|2280.19|2278.69|2279.65|2278.15|2280.29|2278.79|2279.61|2278.11|0
1643402290000|2022-01-28 20:38:10|2279.61|2278.11|2279.46|2277.96|2279.61|2278.11|2279.05|2277.55|0
1643402300000|2022-01-28 20:38:20|2279.49|2277.99|2280.08|2278.58|2280.62|2279.12|2279.49|2277.99|0
1643402310000|2022-01-28 20:38:30|2280.02|2278.52|2279.64|2278.14|2280.06|2278.56|2279.64|2278.14|0
1643402320000|2022-01-28 20:38:40|2279.56|2278.06|2279.37|2277.87|2279.9|2278.4|2279.33|2277.83|0
1643402330000|2022-01-28 20:38:50|2279.35|2277.85|2279.63|2278.13|2279.78|2278.28|2279.24|2277.74|0
1643402340000|2022-01-28 20:39:00|2279.67|2278.17|2279.88|2278.38|2280.01|2278.51|2279.45|2277.95|0
1643402350000|2022-01-28 20:39:10|2279.97|2278.47|2280.25|2278.75|2280.27|2278.77|2279.71|2278.21|0
1643402360000|2022-01-28 20:39:20|2280.16|2278.66|2280.59|2279.09|2280.87|2279.37|2280.12|2278.62|0
1643402370000|2022-01-28 20:39:30|2280.57|2279.07|2279.93|2278.43|2280.74|2279.24|2279.93|2278.43|0
1643402380000|2022-01-28 20:39:40|2279.89|2278.39|2280.12|2278.62|2280.18|2278.68|2279.63|2278.13|0
1643402390000|2022-01-28 20:39:50|2280.31|2278.81|2280.49|2278.99|2280.57|2279.07|2279.95|2278.45|0
1643402400000|2022-01-28 20:40:00|2280.51|2279.01|2280.69|2279.19|2280.91|2279.41|2280.23|2278.73|0
1643402410000|2022-01-28 20:40:10|2280.63|2279.13|2280.95|2279.45|2281.33|2279.83|2280.63|2279.13|0
1643402420000|2022-01-28 20:40:20|2280.97|2279.47|2280.65|2279.15|2280.97|2279.47|2280.05|2278.55|0
1643402430000|2022-01-28 20:40:30|2280.63|2279.13|2280.45|2278.95|2280.63|2279.13|2280.23|2278.73|0
1643402440000|2022-01-28 20:40:40|2280.36|2278.86|2280.23|2278.73|2280.57|2279.07|2280.23|2278.73|0
1643402450000|2022-01-28 20:40:50|2280.27|2278.77|2280.69|2279.19|2280.73|2279.23|2280.25|2278.75|0
1643402460000|2022-01-28 20:41:00|2280.65|2279.15|2281.33|2279.83|2281.44|2279.94|2280.54|2279.04|0
1643402470000|2022-01-28 20:41:10|2281.31|2279.81|2280.57|2279.07|2281.51|2280.01|2280.53|2279.03|0
1643402480000|2022-01-28 20:41:20|2280.61|2279.11|2281.25|2279.75|2281.36|2279.86|2280.55|2279.05|0
1643402490000|2022-01-28 20:41:30|2281.21|2279.71|2281.34|2279.84|2281.45|2279.95|2281.17|2279.67|0
1643402500000|2022-01-28 20:41:40|2281.3|2279.8|2281.51|2280.01|2281.59|2280.09|2281.21|2279.71|0
1643402510000|2022-01-28 20:41:50|2281.43|2279.93|2281.37|2279.87|2281.64|2280.14|2281.29|2279.79|0
1643402520000|2022-01-28 20:42:00|2281.33|2279.83|2281.09|2279.59|2281.33|2279.83|2280.75|2279.25|0
1643402530000|2022-01-28 20:42:10|2281.05|2279.55|2281.11|2279.61|2281.31|2279.81|2281.05|2279.55|0
1643402540000|2022-01-28 20:42:20|2281.09|2279.59|2281.21|2279.71|2281.47|2279.97|2281|2279.5|0
1643402550000|2022-01-28 20:42:30|2281.19|2279.69|2281.17|2279.67|2281.3|2279.8|2281.09|2279.59|0
1643402560000|2022-01-28 20:42:40|2281.15|2279.65|2281.12|2279.62|2281.38|2279.88|2280.78|2279.28|0
1643402570000|2022-01-28 20:42:50|2281.16|2279.66|2281.5|2280|2281.5|2280|2281.14|2279.64|0
1643402580000|2022-01-28 20:43:00|2281.59|2280.09|2281.63|2280.13|2281.72|2280.22|2281.42|2279.92|0
1643402590000|2022-01-28 20:43:10|2281.59|2280.09|2282.32|2280.82|2282.32|2280.82|2281.57|2280.07|0
1643402600000|2022-01-28 20:43:20|2282.36|2280.86|2282.03|2280.53|2282.4|2280.9|2281.8|2280.3|0
1643402610000|2022-01-28 20:43:30|2282.12|2280.62|2282.44|2280.94|2282.55|2281.05|2282.06|2280.56|0
1643402620000|2022-01-28 20:43:40|2282.4|2280.9|2282.43|2280.93|2282.62|2281.12|2282.35|2280.85|0
1643402630000|2022-01-28 20:43:50|2282.39|2280.89|2282.39|2280.89|2282.43|2280.93|2282.09|2280.59|0
1643402640000|2022-01-28 20:44:00|2282.3|2280.8|2282.39|2280.89|2282.47|2280.97|2282.13|2280.63|0
1643402650000|2022-01-28 20:44:10|2282.43|2280.93|2282.43|2280.93|2282.45|2280.95|2282.35|2280.85|0
1643402660000|2022-01-28 20:44:20|2282.39|2280.89|2282.43|2280.93|2282.52|2281.02|2282.39|2280.89|0
1643402670000|2022-01-28 20:44:30|2282.51|2281.01|2282.99|2281.49|2282.99|2281.49|2282.43|2280.93|0
1643402680000|2022-01-28 20:44:40|2283.18|2281.68|2283.25|2281.75|2283.63|2282.13|2283.18|2281.68|0
1643402690000|2022-01-28 20:44:50|2283.23|2281.73|2283.07|2281.57|2283.33|2281.83|2282.69|2281.19|0
1643402700000|2022-01-28 20:45:00|2283.03|2281.53|2282.41|2280.91|2283.09|2281.59|2281.96|2280.46|0
1643402710000|2022-01-28 20:45:10|2282.39|2280.89|2282.13|2280.63|2282.56|2281.06|2281.92|2280.42|0
1643402720000|2022-01-28 20:45:20|2282.09|2280.59|2281.53|2280.03|2282.09|2280.59|2281.45|2279.95|0
1643402730000|2022-01-28 20:45:30|2281.57|2280.07|2282.03|2280.53|2282.73|2281.23|2281.57|2280.07|0
1643402740000|2022-01-28 20:45:40|2282.05|2280.55|2281.96|2280.46|2282.47|2280.97|2281.75|2280.25|0
1643402750000|2022-01-28 20:45:50|2282|2280.5|2281.95|2280.45|2282.21|2280.71|2281.83|2280.33|0
1643402760000|2022-01-28 20:46:00|2281.91|2280.41|2282.47|2280.97|2282.55|2281.05|2281.87|2280.37|0
1643402770000|2022-01-28 20:46:10|2282.45|2280.95|2282.23|2280.73|2282.51|2281.01|2282.15|2280.65|0
1643402780000|2022-01-28 20:46:20|2282.25|2280.75|2282.73|2281.23|2282.73|2281.23|2282.25|2280.75|0
1643402790000|2022-01-28 20:46:30|2282.69|2281.19|2283.75|2282.25|2283.83|2282.33|2282.51|2281.01|0
1643402800000|2022-01-28 20:46:40|2283.77|2282.27|2283.79|2282.29|2283.87|2282.37|2283.66|2282.16|0
1643402810000|2022-01-28 20:46:50|2283.83|2282.33|2283.62|2282.12|2283.83|2282.33|2283.62|2282.12|0
1643402820000|2022-01-28 20:47:00|2283.6|2282.1|2283.79|2282.29|2284.09|2282.59|2283.15|2281.65|0
1643402830000|2022-01-28 20:47:10|2283.77|2282.27|2283.37|2281.87|2284.11|2282.61|2283.33|2281.83|0
1643402840000|2022-01-28 20:47:20|2283.39|2281.89|2283.63|2282.13|2283.73|2282.23|2283.39|2281.89|0
1643402850000|2022-01-28 20:47:30|2283.65|2282.15|2284.09|2282.59|2284.09|2282.59|2283.37|2281.87|0
1643402860000|2022-01-28 20:47:40|2284.11|2282.61|2284.09|2282.59|2284.43|2282.93|2283.99|2282.49|0
1643402870000|2022-01-28 20:47:50|2284.18|2282.68|2284.39|2282.89|2284.41|2282.91|2284.01|2282.51|0
1643402880000|2022-01-28 20:48:00|2284.43|2282.93|2284.47|2282.97|2284.47|2282.97|2284.15|2282.65|0
1643402890000|2022-01-28 20:48:10|2284.43|2282.93|2284.47|2282.97|2284.47|2282.97|2284.21|2282.71|0
1643402900000|2022-01-28 20:48:20|2284.51|2283.01|2284.39|2282.89|2284.81|2283.31|2284.27|2282.77|0
1643402910000|2022-01-28 20:48:30|2284.37|2282.87|2284.77|2283.27|2284.77|2283.27|2284.31|2282.81|0
1643402920000|2022-01-28 20:48:40|2284.79|2283.29|2284.69|2283.19|2284.81|2283.31|2284.6|2283.1|0
1643402930000|2022-01-28 20:48:50|2284.67|2283.17|2284.69|2283.19|2284.77|2283.27|2284.58|2283.08|0
1643402940000|2022-01-28 20:49:00|2284.65|2283.15|2284.99|2283.49|2284.99|2283.49|2284.56|2283.06|0
1643402950000|2022-01-28 20:49:10|2285.15|2283.65|2285.37|2283.87|2285.37|2283.87|2284.85|2283.35|0
1643402960000|2022-01-28 20:49:20|2285.39|2283.89|2285.89|2284.39|2285.97|2284.47|2285.39|2283.89|0
1643402970000|2022-01-28 20:49:30|2285.8|2284.3|2286.23|2284.73|2286.27|2284.77|2285.59|2284.09|0
1643402980000|2022-01-28 20:49:40|2286.19|2284.69|2285.89|2284.39|2286.19|2284.69|2285.55|2284.05|0
1643402990000|2022-01-28 20:49:50|2285.86|2284.36|2286.29|2284.79|2286.46|2284.96|2285.86|2284.36|0
1643403000000|2022-01-28 20:50:00|2286.38|2284.88|2288.75|2287.25|2288.75|2287.25|2286.38|2284.88|0
1643403010000|2022-01-28 20:50:10|2288.73|2287.23|2287.3|2285.8|2288.75|2287.25|2287.3|2285.8|0
1643403020000|2022-01-28 20:50:20|2287.38|2285.88|2288.27|2286.77|2288.61|2287.11|2287.29|2285.79|0
1643403030000|2022-01-28 20:50:30|2288.45|2286.95|2289.19|2287.69|2289.23|2287.73|2288.23|2286.73|0
1643403040000|2022-01-28 20:50:40|2289.15|2287.65|2288.84|2287.34|2289.23|2287.73|2288.8|2287.3|0
1643403050000|2022-01-28 20:50:50|2288.8|2287.3|2288.76|2287.26|2288.93|2287.43|2288.46|2286.96|0
1643403060000|2022-01-28 20:51:00|2288.72|2287.22|2288.39|2286.89|2288.72|2287.22|2288.05|2286.55|0
1643403070000|2022-01-28 20:51:10|2288.42|2286.92|2287.75|2286.25|2288.42|2286.92|2287.71|2286.21|0
1643403080000|2022-01-28 20:51:20|2287.93|2286.43|2287.41|2285.91|2288.01|2286.51|2287.37|2285.87|0
1643403090000|2022-01-28 20:51:30|2287.44|2285.94|2287.63|2286.13|2288.03|2286.53|2287.37|2285.87|0
1643403100000|2022-01-28 20:51:40|2287.67|2286.17|2287.52|2286.02|2287.67|2286.17|2287.07|2285.57|0
1643403110000|2022-01-28 20:51:50|2287.56|2286.06|2288.54|2287.04|2288.58|2287.08|2287.56|2286.06|0
1643403120000|2022-01-28 20:52:00|2288.58|2287.08|2288.74|2287.24|2288.76|2287.26|2288.42|2286.92|0
1643403130000|2022-01-28 20:52:10|2288.76|2287.26|2288.04|2286.54|2288.83|2287.33|2288.04|2286.54|0
1643403140000|2022-01-28 20:52:20|2288.07|2286.57|2287.45|2285.95|2288.07|2286.57|2287.34|2285.84|0
1643403150000|2022-01-28 20:52:30|2287.4|2285.9|2287.96|2286.46|2288.07|2286.57|2287.4|2285.9|0
1643403160000|2022-01-28 20:52:40|2288|2286.5|2287.36|2285.86|2288.04|2286.54|2287.32|2285.82|0
1643403170000|2022-01-28 20:52:50|2287.32|2285.82|2287.45|2285.95|2287.66|2286.16|2287.28|2285.78|0
1643403180000|2022-01-28 20:53:00|2287.43|2285.93|2287.84|2286.34|2287.88|2286.38|2287.43|2285.93|0
1643403190000|2022-01-28 20:53:10|2287.72|2286.22|2287.57|2286.07|2287.79|2286.29|2287.36|2285.86|0
1643403200000|2022-01-28 20:53:20|2287.69|2286.19|2286.67|2285.17|2287.93|2286.43|2286.63|2285.13|0
1643403210000|2022-01-28 20:53:30|2286.71|2285.21|2287.69|2286.19|2287.71|2286.21|2286.71|2285.21|0
1643403220000|2022-01-28 20:53:40|2287.67|2286.17|2287.53|2286.03|2287.75|2286.25|2287.37|2285.87|0
1643403230000|2022-01-28 20:53:50|2287.57|2286.07|2287.75|2286.25|2287.88|2286.38|2287.55|2286.05|0
1643403240000|2022-01-28 20:54:00|2287.83|2286.33|2288.73|2287.23|2288.99|2287.49|2287.83|2286.33|0
1643403250000|2022-01-28 20:54:10|2288.77|2287.27|2289.11|2287.61|2289.15|2287.65|2288.7|2287.2|0
1643403260000|2022-01-28 20:54:20|2289.02|2287.52|2288.13|2286.63|2289.11|2287.61|2287.96|2286.46|0
1643403270000|2022-01-28 20:54:30|2288.09|2286.59|2288.42|2286.92|2288.59|2287.09|2288.09|2286.59|0
1643403280000|2022-01-28 20:54:40|2288.44|2286.94|2288.77|2287.27|2289.51|2288.01|2288.44|2286.94|0
1643403290000|2022-01-28 20:54:50|2288.81|2287.31|2289.01|2287.51|2289.31|2287.81|2288.77|2287.27|0
1643403300000|2022-01-28 20:55:00|2289.05|2287.55|2288.32|2286.82|2289.65|2288.15|2288.19|2286.69|0
1643403310000|2022-01-28 20:55:10|2288.28|2286.78|2288.87|2287.37|2289.17|2287.67|2288.24|2286.74|0
1643403320000|2022-01-28 20:55:20|2288.83|2287.33|2289.31|2287.81|2289.43|2287.93|2288.79|2287.29|0
1643403330000|2022-01-28 20:55:30|2289.26|2287.76|2289.76|2288.26|2289.88|2288.38|2288.97|2287.47|0
1643403340000|2022-01-28 20:55:40|2289.72|2288.22|2289.2|2287.7|2289.91|2288.41|2289.1|2287.6|0
1643403350000|2022-01-28 20:55:50|2289.12|2287.62|2288.56|2287.06|2289.12|2287.62|2288.52|2287.02|0
1643403360000|2022-01-28 20:56:00|2288.52|2287.02|2289.54|2288.04|2289.61|2288.11|2288.48|2286.98|0
1643403370000|2022-01-28 20:56:10|2289.44|2287.94|2289.8|2288.3|2290.02|2288.52|2289.24|2287.74|0
1643403380000|2022-01-28 20:56:20|2289.84|2288.34|2290.2|2288.7|2290.2|2288.7|2289.68|2288.18|0
1643403390000|2022-01-28 20:56:30|2290.16|2288.66|2290.54|2289.04|2290.77|2289.27|2290.09|2288.59|0
1643403400000|2022-01-28 20:56:40|2290.56|2289.06|2291.13|2289.63|2291.13|2289.63|2290.53|2289.03|0
1643403410000|2022-01-28 20:56:50|2291.17|2289.67|2291.21|2289.71|2291.65|2290.15|2291.13|2289.63|0
1643403420000|2022-01-28 20:57:00|2291.02|2289.52|2290.5|2289|2291.15|2289.65|2290.5|2289|0
1643403430000|2022-01-28 20:57:10|2290.48|2288.98|2291.32|2289.82|2291.6|2290.1|2290.46|2288.96|0
1643403440000|2022-01-28 20:57:20|2291.36|2289.86|2291.32|2289.82|2291.36|2289.86|2290.89|2289.39|0
1643403450000|2022-01-28 20:57:30|2291.28|2289.78|2291.45|2289.95|2291.55|2290.05|2291.28|2289.78|0
1643403460000|2022-01-28 20:57:40|2291.49|2289.99|2291.83|2290.33|2291.85|2290.35|2291.4|2289.9|0
1643403470000|2022-01-28 20:57:50|2291.85|2290.35|2291.21|2289.71|2291.85|2290.35|2291.21|2289.71|0
1643403480000|2022-01-28 20:58:00|2291.17|2289.67|2290.05|2288.55|2291.21|2289.71|2290.01|2288.51|0
1643403490000|2022-01-28 20:58:10|2290.03|2288.53|2290.93|2289.43|2290.95|2289.45|2290.01|2288.51|0
1643403500000|2022-01-28 20:58:20|2290.99|2289.49|2291.25|2289.75|2291.27|2289.77|2290.8|2289.3|0
1643403510000|2022-01-28 20:58:30|2291.21|2289.71|2290.8|2289.3|2291.47|2289.97|2290.62|2289.12|0
1643403520000|2022-01-28 20:58:40|2290.89|2289.39|2291.57|2290.07|2291.59|2290.09|2290.76|2289.26|0
1643403530000|2022-01-28 20:58:50|2291.59|2290.09|2291.6|2290.1|2292.03|2290.53|2291.04|2289.54|0
1643403540000|2022-01-28 20:59:00|2291.68|2290.18|2292.5|2291|2292.64|2291.14|2291.68|2290.18|0
1643403550000|2022-01-28 20:59:10|2292.46|2290.96|2292.72|2291.22|2292.72|2291.22|2292.42|2290.92|0
1643403560000|2022-01-28 20:59:20|2292.7|2291.2|2292.94|2291.44|2292.96|2291.46|2292.6|2291.1|0
1643403570000|2022-01-28 20:59:30|2292.98|2291.48|2293.26|2291.76|2293.38|2291.88|2292.81|2291.31|0
1643403580000|2022-01-28 20:59:40|2293.24|2291.74|2293.3|2291.8|2293.3|2291.8|2292.89|2291.39|0
1643403590000|2022-01-28 20:59:50|2293.34|2291.84|2293.55|2292.05|2293.94|2292.44|2293.22|2291.72|0
1643403600000|2022-01-28 21:00:00|2293.29|2291.79|2293.39|2291.89|2293.61|2292.11|2292.7|2291.2|0
1643403610000|2022-01-28 21:00:10|2293.38|2291.88|2293.75|2292.25|2293.93|2292.43|2293.07|2291.57|0
1643403620000|2022-01-28 21:00:20|2293.76|2292.26|2292.43|2290.93|2293.8|2292.3|2292.21|2290.71|0
1643403630000|2022-01-28 21:00:30|2292.45|2290.95|2291.89|2290.39|2292.53|2291.03|2291.89|2290.39|0
1643403640000|2022-01-28 21:00:40|2291.93|2290.43|2291.48|2289.98|2292.28|2290.78|2291.35|2289.85|0
1643403650000|2022-01-28 21:00:50|2291.46|2289.96|2290.89|2289.39|2291.48|2289.98|2290.3|2288.8|0
1643403660000|2022-01-28 21:01:00|2290.9|2289.4|2291.9|2290.4|2291.9|2290.4|2290.9|2289.4|0
1643403670000|2022-01-28 21:01:10|2291.92|2290.42|2292.04|2290.54|2292.12|2290.62|2291.9|2290.4|0
1643403680000|2022-01-28 21:01:20|2292.03|2290.53|2292.12|2290.62|2292.31|2290.81|2291.68|2290.18|0
1643403690000|2022-01-28 21:01:30|2292.13|2290.63|2292.5|2291|2292.64|2291.14|2292.13|2290.63|0
1643403700000|2022-01-28 21:01:40|2292.51|2291.01|2292.23|2290.73|2292.64|2291.14|2292.13|2290.63|0
1643403710000|2022-01-28 21:01:50|2292.21|2290.71|2291.14|2289.64|2292.21|2290.71|2291.14|2289.64|0
1643403720000|2022-01-28 21:02:00|2291.16|2289.66|2292.45|2290.95|2292.45|2290.95|2291.16|2289.66|0
1643403730000|2022-01-28 21:02:10|2292.44|2290.94|2292.77|2291.27|2292.91|2291.41|2292.32|2290.82|0
1643403740000|2022-01-28 21:02:20|2292.78|2291.28|2292.64|2291.14|2292.86|2291.36|2292.32|2290.82|0
1643403750000|2022-01-28 21:02:30|2292.66|2291.16|2292.23|2290.73|2292.77|2291.27|2292.13|2290.63|0
1643403760000|2022-01-28 21:02:40|2292.21|2290.71|2293.09|2291.59|2293.09|2291.59|2292.13|2290.63|0
1643403770000|2022-01-28 21:02:50|2293.07|2291.57|2293.46|2291.96|2293.5|2292|2292.96|2291.46|0
1643403780000|2022-01-28 21:03:00|2293.5|2292|2292.98|2291.48|2293.63|2292.13|2292.86|2291.36|0
1643403790000|2022-01-28 21:03:10|2293.09|2291.59|2293.09|2291.59|2293.23|2291.73|2292.96|2291.46|0
1643403800000|2022-01-28 21:03:20|2293.11|2291.61|2293.23|2291.73|2293.41|2291.91|2293.09|2291.59|0
1643403810000|2022-01-28 21:03:30|2293.24|2291.74|2293.18|2291.68|2293.5|2292|2293.09|2291.59|0
1643403820000|2022-01-28 21:03:40|2293.16|2291.66|2292.77|2291.27|2293.16|2291.66|2292.64|2291.14|0
1643403830000|2022-01-28 21:03:50|2292.79|2291.29|2292.66|2291.16|2292.96|2291.46|2292.64|2291.14|0
1643403840000|2022-01-28 21:04:00|2292.77|2291.27|2292.77|2291.27|2292.86|2291.36|2292.64|2291.14|0
1643403850000|2022-01-28 21:04:10|2292.75|2291.25|2292.85|2291.35|2292.85|2291.35|2292.54|2291.04|0
1643403860000|2022-01-28 21:04:20|2292.82|2291.32|2292.5|2291|2292.82|2291.32|2292.32|2290.82|0
1643403870000|2022-01-28 21:04:30|2292.51|2291.01|2292.46|2290.96|2292.86|2291.36|2292.32|2290.82|0
1643403880000|2022-01-28 21:04:40|2292.5|2291|2292.45|2290.95|2292.82|2291.32|2292.13|2290.63|0
1643403890000|2022-01-28 21:04:50|2292.46|2290.96|2292.45|2290.95|2292.86|2291.36|2292.45|2290.95|0
1643403900000|2022-01-28 21:05:00|2292.47|2290.97|2292.64|2291.14|2293.18|2291.68|2292.47|2290.97|0
1643403910000|2022-01-28 21:05:10|2292.66|2291.16|2292.91|2291.41|2292.96|2291.46|2292.64|2291.14|0
1643403920000|2022-01-28 21:05:20|2292.9|2291.4|2292.88|2291.38|2292.98|2291.48|2292.77|2291.27|0
1643403930000|2022-01-28 21:05:30|2292.86|2291.36|2292.88|2291.38|2292.98|2291.48|2292.61|2291.11|0
1643403940000|2022-01-28 21:05:40|2292.89|2291.39|2293.41|2291.91|2293.41|2291.91|2292.87|2291.37|0
1643403950000|2022-01-28 21:05:50|2293.43|2291.93|2293.31|2291.81|2293.5|2292|2293.31|2291.81|0
1643403960000|2022-01-28 21:06:00|2293.32|2291.82|2293.41|2291.91|2293.41|2291.91|2293.18|2291.68|0
1643403970000|2022-01-28 21:06:10|2293.39|2291.89|2293.63|2292.13|2293.63|2292.13|2293.18|2291.68|0
1643403980000|2022-01-28 21:06:20|2293.61|2292.11|2293.41|2291.91|2293.63|2292.13|2293.41|2291.91|0
1643403990000|2022-01-28 21:06:30|2293.42|2291.92|2293.41|2291.91|2293.63|2292.13|2293.41|2291.91|0
1643404000000|2022-01-28 21:06:40|2293.39|2291.89|2292.86|2291.36|2293.39|2291.89|2292.77|2291.27|0
1643404010000|2022-01-28 21:06:50|2292.88|2291.38|2292.77|2291.27|2292.96|2291.46|2292.45|2290.95|0
1643404020000|2022-01-28 21:07:00|2292.75|2291.25|2292.91|2291.41|2293.09|2291.59|2292.64|2291.14|0
1643404030000|2022-01-28 21:07:10|2292.92|2291.42|2292.91|2291.41|2292.96|2291.46|2292.64|2291.14|0
1643404040000|2022-01-28 21:07:20|2292.92|2291.42|2292.77|2291.27|2292.96|2291.46|2292.64|2291.14|0
1643404050000|2022-01-28 21:07:30|2292.79|2291.29|2292.59|2291.09|2292.86|2291.36|2292.5|2291|0
1643404060000|2022-01-28 21:07:40|2292.58|2291.08|2292.47|2290.97|2292.64|2291.14|2292.45|2290.95|0
1643404070000|2022-01-28 21:07:50|2292.55|2291.05|2292.32|2290.82|2292.64|2291.14|2292.32|2290.82|0
1643404080000|2022-01-28 21:08:00|2292.33|2290.83|2292.23|2290.73|2292.55|2291.05|2292.23|2290.73|0
1643404090000|2022-01-28 21:08:10|2292.22|2290.72|2292.45|2290.95|2292.45|2290.95|2292.13|2290.63|0
1643404100000|2022-01-28 21:08:20|2292.47|2290.97|2292.55|2291.05|2292.55|2291.05|2292.45|2290.95|0
1643404110000|2022-01-28 21:08:30|2292.54|2291.04|2292.58|2291.08|2292.71|2291.21|2292.32|2290.82|0
1643404120000|2022-01-28 21:08:40|2292.6|2291.1|2293.39|2291.89|2293.39|2291.89|2292.6|2291.1|0
1643404130000|2022-01-28 21:08:50|2293.38|2291.88|2293.03|2291.53|2293.44|2291.94|2293.03|2291.53|0
1643404140000|2022-01-28 21:09:00|2293.02|2291.52|2293.03|2291.53|2293.12|2291.62|2292.9|2291.4|0
1643404150000|2022-01-28 21:09:10|2293.01|2291.51|2293.03|2291.53|2293.03|2291.53|2292.8|2291.3|0
1643404160000|2022-01-28 21:09:20|2293.02|2291.52|2292.76|2291.26|2293.03|2291.53|2292.76|2291.26|0
1643404170000|2022-01-28 21:09:30|2292.77|2291.27|2292.66|2291.16|2292.8|2291.3|2292.58|2291.08|0
1643404180000|2022-01-28 21:09:40|2292.65|2291.15|2291.94|2290.44|2292.65|2291.15|2291.85|2290.35|0
1643404190000|2022-01-28 21:09:50|2291.9|2290.4|2292.07|2290.57|2292.12|2290.62|2291.76|2290.26|0
1643404200000|2022-01-28 21:10:00|2292.09|2290.59|2291.7|2290.2|2292.17|2290.67|2291.47|2289.97|0
1643404210000|2022-01-28 21:10:10|2291.74|2290.24|2290.84|2289.34|2291.88|2290.38|2290.84|2289.34|0
1643404220000|2022-01-28 21:10:20|2290.86|2289.36|2290.98|2289.48|2291.02|2289.52|2290.84|2289.34|0
1643404230000|2022-01-28 21:10:30|2290.99|2289.49|2291.25|2289.75|2291.38|2289.88|2290.93|2289.43|0
1643404240000|2022-01-28 21:10:40|2291.23|2289.73|2291.23|2289.73|2291.29|2289.79|2291.02|2289.52|0
1643404250000|2022-01-28 21:10:50|2291.15|2289.65|2290.93|2289.43|2291.15|2289.65|2290.93|2289.43|0
1643404260000|2022-01-28 21:11:00|2290.92|2289.42|2290.63|2289.13|2291.02|2289.52|2290.52|2289.02|0
1643404270000|2022-01-28 21:11:10|2290.71|2289.21|2290.61|2289.11|2290.71|2289.21|2290.2|2288.7|0
1643404280000|2022-01-28 21:11:20|2290.59|2289.09|2290.71|2289.21|2290.71|2289.21|2290.52|2289.02|0
1643404290000|2022-01-28 21:11:30|2290.72|2289.22|2290.56|2289.06|2290.84|2289.34|2290.39|2288.89|0
1643404300000|2022-01-28 21:11:40|2290.57|2289.07|2290.6|2289.1|2290.71|2289.21|2290.39|2288.89|0
1643404310000|2022-01-28 21:11:50|2290.59|2289.09|2290.7|2289.2|2290.83|2289.33|2290.51|2289.01|0
1643404320000|2022-01-28 21:12:00|2290.71|2289.21|2291.01|2289.51|2291.19|2289.69|2290.6|2289.1|0
1643404330000|2022-01-28 21:12:10|2291.03|2289.53|2291.48|2289.98|2291.73|2290.23|2291.03|2289.53|0
1643404340000|2022-01-28 21:12:20|2291.56|2290.06|2291.69|2290.19|2292.05|2290.55|2291.56|2290.06|0
1643404350000|2022-01-28 21:12:30|2291.67|2290.17|2291.01|2289.51|2291.67|2290.17|2291.01|2289.51|0
1643404360000|2022-01-28 21:12:40|2291|2289.5|2290.83|2289.33|2291.28|2289.78|2290.83|2289.33|0
1643404370000|2022-01-28 21:12:50|2290.85|2289.35|2290.92|2289.42|2291.24|2289.74|2290.83|2289.33|0
1643404380000|2022-01-28 21:13:00|2290.9|2289.4|2290.23|2288.73|2290.9|2289.4|2290.23|2288.73|0
1643404390000|2022-01-28 21:13:10|2290.19|2288.69|2289.87|2288.37|2290.38|2288.88|2289.74|2288.24|0
1643404400000|2022-01-28 21:13:20|2289.85|2288.35|2289.63|2288.13|2289.87|2288.37|2289.41|2287.91|0
1643404410000|2022-01-28 21:13:30|2289.55|2288.05|2289.01|2287.51|2289.55|2288.05|2289.01|2287.51|0
1643404420000|2022-01-28 21:13:40|2289.02|2287.52|2289.2|2287.7|2289.2|2287.7|2288.88|2287.38|0
1643404430000|2022-01-28 21:13:50|2289.18|2287.68|2289.01|2287.51|2289.2|2287.7|2289.01|2287.51|0
1643404440000|2022-01-28 21:14:00|2289.03|2287.53|2288.79|2287.29|2289.11|2287.61|2288.69|2287.19|0
1643404450000|2022-01-28 21:14:10|2288.8|2287.3|2288.42|2286.92|2288.88|2287.38|2288.42|2286.92|0
1643404460000|2022-01-28 21:14:20|2288.43|2286.93|2288.43|2286.93|2288.47|2286.97|2288.25|2286.75|0
1643404470000|2022-01-28 21:14:30|2288.47|2286.97|2288.79|2287.29|2289.01|2287.51|2288.47|2286.97|0
1643404480000|2022-01-28 21:14:40|2288.81|2287.31|2288.27|2286.77|2288.97|2287.47|2288.15|2286.65|0
1643404490000|2022-01-28 21:14:50|2288.42|2286.92|2288.38|2286.88|2288.52|2287.02|2288.15|2286.65|0
1643404500000|2022-01-28 21:15:00|2288.4|2286.9|2288.55|2287.05|2288.79|2287.29|2288.25|2286.75|0
1643404510000|2022-01-28 21:15:10|2288.52|2287.02|2288.88|2287.38|2288.88|2287.38|2288.47|2286.97|0
1643404520000|2022-01-28 21:15:20|2288.9|2287.4|2289.33|2287.83|2289.55|2288.05|2288.9|2287.4|0
1643404530000|2022-01-28 21:15:30|2289.34|2287.84|2289.33|2287.83|2289.38|2287.88|2289.2|2287.7|0
1643404540000|2022-01-28 21:15:40|2289.35|2287.85|2289.33|2287.83|2289.55|2288.05|2289.33|2287.83|0
1643404550000|2022-01-28 21:15:50|2289.35|2287.85|2289.55|2288.05|2289.55|2288.05|2289.35|2287.85|0
1643404560000|2022-01-28 21:16:00|2289.57|2288.07|2289.74|2288.24|2289.97|2288.47|2289.57|2288.07|0
1643404570000|2022-01-28 21:16:10|2289.75|2288.25|2289.97|2288.47|2289.97|2288.47|2289.74|2288.24|0
1643404580000|2022-01-28 21:16:20|2289.96|2288.46|2289.87|2288.37|2289.97|2288.47|2289.74|2288.24|0
1643404590000|2022-01-28 21:16:30|2289.89|2288.39|2289.97|2288.47|2289.97|2288.47|2289.87|2288.37|0
1643404600000|2022-01-28 21:16:40|2289.99|2288.49|2290.19|2288.69|2290.19|2288.69|2289.99|2288.49|0
1643404610000|2022-01-28 21:16:50|2290.2|2288.7|2290.28|2288.78|2290.38|2288.88|2290.2|2288.7|0
1643404620000|2022-01-28 21:17:00|2290.3|2288.8|2290.19|2288.69|2290.38|2288.88|2290.19|2288.69|0
1643404630000|2022-01-28 21:17:10|2290.21|2288.71|2290.42|2288.92|2290.51|2289.01|2290.21|2288.71|0
1643404640000|2022-01-28 21:17:20|2290.4|2288.9|2290.42|2288.92|2290.55|2289.05|2290.33|2288.83|0
1643404650000|2022-01-28 21:17:30|2290.43|2288.93|2290.51|2289.01|2290.51|2289.01|2290.38|2288.88|0
1643404660000|2022-01-28 21:17:40|2290.54|2289.04|2290.28|2288.78|2290.65|2289.15|2290.28|2288.78|0
1643404670000|2022-01-28 21:17:50|2290.24|2288.74|2290.61|2289.11|2290.61|2289.11|2290.24|2288.74|0
1643404680000|2022-01-28 21:18:00|2290.6|2289.1|2290.51|2289.01|2290.74|2289.24|2290.51|2289.01|0
1643404690000|2022-01-28 21:18:10|2290.52|2289.02|2290.57|2289.07|2290.57|2289.07|2290.52|2289.02|0
1643404700000|2022-01-28 21:18:20|2290.61|2289.11|2290.51|2289.01|2290.61|2289.11|2290.51|2289.01|0
1643404710000|2022-01-28 21:18:30|2290.52|2289.02|2290.19|2288.69|2290.56|2289.06|2290.15|2288.65|0
1643404720000|2022-01-28 21:18:40|2290.21|2288.71|2290.51|2289.01|2290.51|2289.01|2290.19|2288.69|0
1643404730000|2022-01-28 21:18:50|2290.53|2289.03|2291.47|2289.97|2291.47|2289.97|2290.51|2289.01|0
1643404740000|2022-01-28 21:19:00|2291.49|2289.99|2291.69|2290.19|2291.78|2290.28|2291.49|2289.99|0
1643404750000|2022-01-28 21:19:10|2291.67|2290.17|2291.69|2290.19|2291.69|2290.19|2291.47|2289.97|0
1643404760000|2022-01-28 21:19:20|2291.68|2290.18|2290.88|2289.38|2291.68|2290.18|2290.78|2289.28|0
1643404770000|2022-01-28 21:19:30|2290.89|2289.39|2290.46|2288.96|2290.92|2289.42|2290.42|2288.92|0
1643404780000|2022-01-28 21:19:40|2290.42|2288.92|2290.19|2288.69|2290.61|2289.11|2290.19|2288.69|0
1643404790000|2022-01-28 21:19:50|2290.18|2288.68|2289.96|2288.46|2290.19|2288.69|2289.77|2288.27|0
1643404800000|2022-01-28 21:20:00|2289.97|2288.47|2289.64|2288.14|2290.01|2288.51|2289.64|2288.14|0
1643404810000|2022-01-28 21:20:10|2289.65|2288.15|2289.87|2288.37|2289.92|2288.42|2289.6|2288.1|0
1643404820000|2022-01-28 21:20:20|2289.86|2288.36|2289.97|2288.47|2289.97|2288.47|2289.61|2288.11|0
1643404830000|2022-01-28 21:20:30|2290|2288.5|2290.24|2288.74|2290.47|2288.97|2290|2288.5|0
1643404840000|2022-01-28 21:20:40|2290.25|2288.75|2290.51|2289.01|2290.66|2289.16|2290.24|2288.74|0
1643404850000|2022-01-28 21:20:50|2290.52|2289.02|2290.56|2289.06|2290.66|2289.16|2290.38|2288.88|0
1643404860000|2022-01-28 21:21:00|2290.58|2289.08|2290.29|2288.79|2290.66|2289.16|2290.24|2288.74|0
1643404870000|2022-01-28 21:21:10|2290.3|2288.8|2290.34|2288.84|2290.34|2288.84|2290.2|2288.7|0
1643404880000|2022-01-28 21:21:20|2290.33|2288.83|2290.56|2289.06|2290.56|2289.06|2290.29|2288.79|0
1643404890000|2022-01-28 21:21:30|2290.54|2289.04|2290.47|2288.97|2290.54|2289.04|2290.34|2288.84|0
1643404900000|2022-01-28 21:21:40|2290.46|2288.96|2290.15|2288.65|2290.66|2289.16|2290.15|2288.65|0
1643404910000|2022-01-28 21:21:50|2290.16|2288.66|2290.24|2288.74|2290.24|2288.74|2289.93|2288.43|0
1643404920000|2022-01-28 21:22:00|2290.23|2288.73|2290.79|2289.29|2290.79|2289.29|2290.2|2288.7|0
1643404930000|2022-01-28 21:22:10|2290.77|2289.27|2290.61|2289.11|2290.77|2289.27|2290.61|2289.11|0
1643404940000|2022-01-28 21:22:20|2290.62|2289.12|2290.88|2289.38|2290.88|2289.38|2290.62|2289.12|0
1643404950000|2022-01-28 21:22:30|2290.87|2289.37|2291.33|2289.83|2291.33|2289.83|2290.79|2289.29|0
1643404960000|2022-01-28 21:22:40|2291.35|2289.85|2291.38|2289.88|2291.42|2289.92|2291.33|2289.83|0
1643404970000|2022-01-28 21:22:50|2291.37|2289.87|2291.2|2289.7|2291.42|2289.92|2291.2|2289.7|0
1643404980000|2022-01-28 21:23:00|2291.21|2289.71|2291.06|2289.56|2291.24|2289.74|2290.88|2289.38|0
1643404990000|2022-01-28 21:23:10|2291.05|2289.55|2291.2|2289.7|2291.33|2289.83|2290.97|2289.47|0
1643405000000|2022-01-28 21:23:20|2291.22|2289.72|2291.33|2289.83|2291.33|2289.83|2291.2|2289.7|0
1643405010000|2022-01-28 21:23:30|2291.32|2289.82|2291.24|2289.74|2291.33|2289.83|2291.2|2289.7|0
1643405020000|2022-01-28 21:23:40|2291.23|2289.73|2291.14|2289.64|2291.23|2289.73|2291.14|2289.64|0
1643405030000|2022-01-28 21:23:50|2291.1|2289.6|2291.15|2289.65|2291.2|2289.7|2290.97|2289.47|0
1643405040000|2022-01-28 21:24:00|2291.16|2289.66|2291.24|2289.74|2291.33|2289.83|2291.16|2289.66|0
1643405050000|2022-01-28 21:24:10|2291.23|2289.73|2291.1|2289.6|2291.38|2289.88|2291.1|2289.6|0
1643405060000|2022-01-28 21:24:20|2291.09|2289.59|2290.74|2289.24|2291.09|2289.59|2290.74|2289.24|0
1643405070000|2022-01-28 21:24:30|2290.73|2289.23|2291.1|2289.6|2291.2|2289.7|2290.66|2289.16|0
1643405080000|2022-01-28 21:24:40|2291.07|2289.57|2290.56|2289.06|2291.07|2289.57|2290.56|2289.06|0
1643405090000|2022-01-28 21:24:50|2290.55|2289.05|2290.71|2289.21|2290.73|2289.23|2290.55|2289.05|0
1643405100000|2022-01-28 21:25:00|2290.72|2289.22|2290.44|2288.94|2290.85|2289.35|2290.31|2288.81|0
1643405110000|2022-01-28 21:25:10|2290.48|2288.98|2290.31|2288.81|2290.71|2289.21|2290.31|2288.81|0
1643405120000|2022-01-28 21:25:20|2290.33|2288.83|2290.63|2289.13|2290.63|2289.13|2290.26|2288.76|0
1643405130000|2022-01-28 21:25:30|2290.61|2289.11|2290.63|2289.13|2290.63|2289.13|2290.53|2289.03|0
1643405140000|2022-01-28 21:25:40|2290.61|2289.11|2290.48|2288.98|2290.61|2289.11|2290.48|2288.98|0
1643405150000|2022-01-28 21:25:50|2290.44|2288.94|2290.31|2288.81|2290.44|2288.94|2290.26|2288.76|0
1643405160000|2022-01-28 21:26:00|2290.32|2288.82|2290.53|2289.03|2290.53|2289.03|2290.31|2288.81|0
1643405170000|2022-01-28 21:26:10|2290.52|2289.02|2290.31|2288.81|2290.53|2289.03|2290.31|2288.81|0
1643405180000|2022-01-28 21:26:20|2290.33|2288.83|2290.44|2288.94|2290.44|2288.94|2290.33|2288.83|0
1643405190000|2022-01-28 21:26:30|2290.46|2288.96|2290.44|2288.94|2290.58|2289.08|2290.44|2288.94|0
1643405200000|2022-01-28 21:26:40|2290.42|2288.92|2290.53|2289.03|2290.53|2289.03|2290.31|2288.81|0
1643405210000|2022-01-28 21:26:50|2290.55|2289.05|2290.85|2289.35|2290.9|2289.4|2290.55|2289.05|0
1643405220000|2022-01-28 21:27:00|2290.86|2289.36|2290.71|2289.21|2290.94|2289.44|2290.71|2289.21|0
1643405230000|2022-01-28 21:27:10|2290.7|2289.2|2290.9|2289.4|2290.9|2289.4|2290.63|2289.13|0
1643405240000|2022-01-28 21:27:20|2290.89|2289.39|2290.8|2289.3|2290.9|2289.4|2290.8|2289.3|0
1643405250000|2022-01-28 21:27:30|2290.81|2289.31|2290.7|2289.2|2290.85|2289.35|2290.7|2289.2|0
1643405260000|2022-01-28 21:27:40|2290.71|2289.21|2290.79|2289.29|2290.79|2289.29|2290.7|2289.2|0
1643405270000|2022-01-28 21:27:50|2290.8|2289.3|2290.88|2289.38|2290.88|2289.38|2290.8|2289.3|0
1643405280000|2022-01-28 21:28:00|2290.86|2289.36|2290.88|2289.38|2291.01|2289.51|2290.79|2289.29|0
1643405290000|2022-01-28 21:28:10|2290.86|2289.36|2290.79|2289.29|2290.86|2289.36|2290.79|2289.29|0
1643405300000|2022-01-28 21:28:20|2290.81|2289.31|2290.84|2289.34|2290.88|2289.38|2290.81|2289.31|0
1643405310000|2022-01-28 21:28:30|2290.85|2289.35|2290.79|2289.29|2290.88|2289.38|2290.79|2289.29|0
1643405320000|2022-01-28 21:28:40|2290.81|2289.31|2290.79|2289.29|2290.88|2289.38|2290.79|2289.29|0
1643405330000|2022-01-28 21:28:50|2290.77|2289.27|2290.38|2288.88|2290.77|2289.27|2290.38|2288.88|0
1643405340000|2022-01-28 21:29:00|2290.4|2288.9|2290.57|2289.07|2290.57|2289.07|2290.4|2288.9|0
1643405350000|2022-01-28 21:29:10|2290.6|2289.1|2291.06|2289.56|2291.11|2289.61|2290.6|2289.1|0
1643405360000|2022-01-28 21:29:20|2291.07|2289.57|2291.65|2290.15|2291.65|2290.15|2291.07|2289.57|0
1643405370000|2022-01-28 21:29:30|2291.61|2290.11|2291.43|2289.93|2291.61|2290.11|2291.43|2289.93|0
1643405380000|2022-01-28 21:29:40|2291.41|2289.91|2291.44|2289.94|2291.44|2289.94|2291.33|2289.83|0
1643405390000|2022-01-28 21:29:50|2291.47|2289.97|2291.38|2289.88|2291.6|2290.1|2291.33|2289.83|0
1643405400000|2022-01-28 21:30:00|2291.35|2289.85|2291.01|2289.51|2291.35|2289.85|2291.01|2289.51|0
1643405410000|2022-01-28 21:30:10|2290.98|2289.48|2290.74|2289.24|2290.98|2289.48|2290.7|2289.2|0
1643405420000|2022-01-28 21:30:20|2290.75|2289.25|2290.65|2289.15|2290.79|2289.29|2290.57|2289.07|0
1643405430000|2022-01-28 21:30:30|2290.66|2289.16|2290.79|2289.29|2290.79|2289.29|2290.66|2289.16|0
1643405440000|2022-01-28 21:30:40|2290.81|2289.31|2290.88|2289.38|2290.88|2289.38|2290.79|2289.29|0
1643405450000|2022-01-28 21:30:50|2290.86|2289.36|2291.01|2289.51|2291.11|2289.61|2290.79|2289.29|0
1643405460000|2022-01-28 21:31:00|2291|2289.5|2291.01|2289.51|2291.01|2289.51|2290.97|2289.47|0
1643405470000|2022-01-28 21:31:10|2291|2289.5|2291.11|2289.61|2291.11|2289.61|2290.97|2289.47|0
1643405480000|2022-01-28 21:31:20|2291.1|2289.6|2290.79|2289.29|2291.11|2289.61|2290.7|2289.2|0
1643405490000|2022-01-28 21:31:30|2290.78|2289.28|2290.7|2289.2|2290.79|2289.29|2290.7|2289.2|0
1643405500000|2022-01-28 21:31:40|2290.72|2289.22|2290.57|2289.07|2290.79|2289.29|2290.57|2289.07|0
1643405510000|2022-01-28 21:31:50|2290.55|2289.05|2290.47|2288.97|2290.55|2289.05|2290.47|2288.97|0
1643405520000|2022-01-28 21:32:00|2290.48|2288.98|2290.47|2288.97|2290.57|2289.07|2290.47|2288.97|0
1643405530000|2022-01-28 21:32:10|2290.51|2289.01|2290.75|2289.25|2290.79|2289.29|2290.51|2289.01|0
1643405540000|2022-01-28 21:32:20|2290.79|2289.29|2290.57|2289.07|2290.88|2289.38|2290.57|2289.07|0
1643405550000|2022-01-28 21:32:30|2290.58|2289.08|2290.57|2289.07|2290.7|2289.2|2290.57|2289.07|0
1643405560000|2022-01-28 21:32:40|2290.58|2289.08|2290.7|2289.2|2290.7|2289.2|2290.57|2289.07|0
1643405570000|2022-01-28 21:32:50|2290.69|2289.19|2290.57|2289.07|2290.7|2289.2|2290.57|2289.07|0
1643405580000|2022-01-28 21:33:00|2290.58|2289.08|2290.65|2289.15|2290.7|2289.2|2290.58|2289.08|0
1643405590000|2022-01-28 21:33:10|2290.66|2289.16|2290.65|2289.15|2290.7|2289.2|2290.65|2289.15|0
1643405600000|2022-01-28 21:33:20|2290.64|2289.14|2290.57|2289.07|2290.65|2289.15|2290.57|2289.07|0
1643405610000|2022-01-28 21:33:30|2290.58|2289.08|2290.7|2289.2|2290.7|2289.2|2290.57|2289.07|0
1643405620000|2022-01-28 21:33:40|2290.72|2289.22|2290.79|2289.29|2290.79|2289.29|2290.72|2289.22|0
1643405630000|2022-01-28 21:33:50|2290.8|2289.3|2290.88|2289.38|2290.88|2289.38|2290.74|2289.24|0
1643405640000|2022-01-28 21:34:00|2290.9|2289.4|2290.88|2289.38|2291.01|2289.51|2290.88|2289.38|0
1643405660000|2022-01-28 21:34:20|2290.9|2289.4|2290.88|2289.38|2291.01|2289.51|2290.88|2289.38|0
1643405670000|2022-01-28 21:34:30|2290.89|2289.39|2290.88|2289.38|2291.01|2289.51|2290.88|2289.38|0
1643405680000|2022-01-28 21:34:40|2290.89|2289.39|2290.88|2289.38|2290.97|2289.47|2290.88|2289.38|0
1643405690000|2022-01-28 21:34:50|2290.9|2289.4|2291.11|2289.61|2291.11|2289.61|2290.9|2289.4|0
1643405700000|2022-01-28 21:35:00|2291.13|2289.63|2291.11|2289.61|2291.24|2289.74|2291.01|2289.51|0
1643405710000|2022-01-28 21:35:10|2291.13|2289.63|2291.11|2289.61|2291.24|2289.74|2291.01|2289.51|0
1643405720000|2022-01-28 21:35:20|2291.12|2289.62|2291.24|2289.74|2291.33|2289.83|2291.12|2289.62|0
1643405730000|2022-01-28 21:35:30|2291.25|2289.75|2291.33|2289.83|2291.33|2289.83|2291.24|2289.74|0
1643405740000|2022-01-28 21:35:40|2291.31|2289.81|2291.38|2289.88|2291.38|2289.88|2291.24|2289.74|0
1643405750000|2022-01-28 21:35:50|2291.39|2289.89|2291.43|2289.93|2291.43|2289.93|2291.39|2289.89|0
1643405760000|2022-01-28 21:36:00|2291.41|2289.91|2291.33|2289.83|2291.41|2289.91|2291.24|2289.74|0
1643405780000|2022-01-28 21:36:20|2291.35|2289.85|2291.33|2289.83|2291.43|2289.93|2291.33|2289.83|0
1643405790000|2022-01-28 21:36:30|2291.34|2289.84|2291.33|2289.83|2291.38|2289.88|2291.33|2289.83|0
1643405800000|2022-01-28 21:36:40|2291.34|2289.84|2291.24|2289.74|2291.43|2289.93|2291.24|2289.74|0
1643405810000|2022-01-28 21:36:50|2291.26|2289.76|2291.24|2289.74|2291.33|2289.83|2291.24|2289.74|0
1643405820000|2022-01-28 21:37:00|2291.25|2289.75|2291.24|2289.74|2291.29|2289.79|2291.24|2289.74|0
1643405840000|2022-01-28 21:37:20|2291.26|2289.76|2291.47|2289.97|2291.56|2290.06|2291.26|2289.76|0
1643405850000|2022-01-28 21:37:30|2291.48|2289.98|2291.43|2289.93|2291.56|2290.06|2291.43|2289.93|0
1643405860000|2022-01-28 21:37:40|2291.46|2289.96|2291.65|2290.15|2291.74|2290.24|2291.46|2289.96|0
1643405870000|2022-01-28 21:37:50|2291.66|2290.16|2291.7|2290.2|2291.7|2290.2|2291.66|2290.16|0
1643405880000|2022-01-28 21:38:00|2291.69|2290.19|2291.56|2290.06|2291.69|2290.19|2291.56|2290.06|0
1643405900000|2022-01-28 21:38:20|2291.55|2290.05|2291.56|2290.06|2291.56|2290.06|2291.43|2289.93|0
1643405910000|2022-01-28 21:38:30|2291.57|2290.07|2291.56|2290.06|2291.65|2290.15|2291.56|2290.06|0
1643405920000|2022-01-28 21:38:40|2291.54|2290.04|2291.24|2289.74|2291.54|2290.04|2291.24|2289.74|0
1643405930000|2022-01-28 21:38:50|2291.28|2289.78|2291.43|2289.93|2291.43|2289.93|2291.28|2289.78|0
1643405940000|2022-01-28 21:39:00|2291.45|2289.95|2291.43|2289.93|2291.56|2290.06|2291.33|2289.83|0
1643405950000|2022-01-28 21:39:10|2291.45|2289.95|2291.43|2289.93|2291.56|2290.06|2291.43|2289.93|0
1643405960000|2022-01-28 21:39:20|2291.44|2289.94|2291.47|2289.97|2291.56|2290.06|2291.43|2289.93|0
1643405970000|2022-01-28 21:39:30|2291.48|2289.98|2291.56|2290.06|2291.6|2290.1|2291.48|2289.98|0
1643405980000|2022-01-28 21:39:40|2291.57|2290.07|2291.74|2290.24|2291.74|2290.24|2291.57|2290.07|0
1643405990000|2022-01-28 21:39:50|2291.73|2290.23|2291.74|2290.24|2291.74|2290.24|2291.6|2290.1|0
1643406000000|2022-01-28 21:40:00|2291.72|2290.22|2291.74|2290.24|2291.74|2290.24|2291.65|2290.15|0
1643406010000|2022-01-28 21:40:10|2291.76|2290.26|2291.97|2290.47|2291.97|2290.47|2291.76|2290.26|0
1643406020000|2022-01-28 21:40:20|2291.95|2290.45|2291.87|2290.37|2291.95|2290.45|2291.87|2290.37|0
1643406030000|2022-01-28 21:40:30|2291.88|2290.38|2291.97|2290.47|2291.97|2290.47|2291.88|2290.38|0
1643406040000|2022-01-28 21:40:40|2291.98|2290.48|2292.06|2290.56|2292.06|2290.56|2291.98|2290.48|0
1643406050000|2022-01-28 21:40:50|2292.07|2290.57|2292.06|2290.56|2292.19|2290.69|2292.06|2290.56|0
1643406060000|2022-01-28 21:41:00|2292.04|2290.54|2291.97|2290.47|2292.04|2290.54|2291.97|2290.47|0
1643406070000|2022-01-28 21:41:10|2291.98|2290.48|2292.06|2290.56|2292.06|2290.56|2291.97|2290.47|0
1643406080000|2022-01-28 21:41:20|2292.07|2290.57|2292.29|2290.79|2292.29|2290.79|2292.07|2290.57|0
1643406090000|2022-01-28 21:41:30|2292.31|2290.81|2292.24|2290.74|2292.38|2290.88|2292.19|2290.69|0
1643406100000|2022-01-28 21:41:40|2292.25|2290.75|2292.25|2290.75|2292.29|2290.79|2292.19|2290.69|0
1643406110000|2022-01-28 21:41:50|2292.29|2290.79|2292.19|2290.69|2292.29|2290.79|2292.19|2290.69|0
1643406120000|2022-01-28 21:42:00|2292.21|2290.71|2292.3|2290.8|2292.38|2290.88|2292.21|2290.71|0
1643406130000|2022-01-28 21:42:10|2292.33|2290.83|2292.29|2290.79|2292.38|2290.88|2292.29|2290.79|0
1643406140000|2022-01-28 21:42:20|2292.31|2290.81|2292.38|2290.88|2292.38|2290.88|2292.29|2290.79|0
1643406150000|2022-01-28 21:42:30|2292.37|2290.87|2292.29|2290.79|2292.38|2290.88|2292.29|2290.79|0
1643406160000|2022-01-28 21:42:40|2292.3|2290.8|2292.19|2290.69|2292.38|2290.88|2292.19|2290.69|0
1643406170000|2022-01-28 21:42:50|2292.2|2290.7|2292.29|2290.79|2292.29|2290.79|2292.19|2290.69|0
1643406180000|2022-01-28 21:43:00|2292.31|2290.81|2292.29|2290.79|2292.38|2290.88|2292.29|2290.79|0
1643406200000|2022-01-28 21:43:20|2292.27|2290.77|2292.29|2290.79|2292.29|2290.79|2292.19|2290.69|0
1643406210000|2022-01-28 21:43:30|2292.28|2290.78|2291.97|2290.47|2292.28|2290.78|2291.97|2290.47|0
1643406220000|2022-01-28 21:43:40|2291.98|2290.48|2292.06|2290.56|2292.06|2290.56|2291.98|2290.48|0
1643406230000|2022-01-28 21:43:50|2292.08|2290.58|2292.01|2290.51|2292.19|2290.69|2291.87|2290.37|0
1643406240000|2022-01-28 21:44:00|2291.97|2290.47|2291.97|2290.47|2292.06|2290.56|2291.97|2290.47|0
1643406250000|2022-01-28 21:44:10|2291.99|2290.49|2291.97|2290.47|2292.19|2290.69|2291.97|2290.47|0
1643406260000|2022-01-28 21:44:20|2291.95|2290.45|2291.87|2290.37|2291.95|2290.45|2291.87|2290.37|0
1643583720000|2022-01-30 23:02:00|2290.79|2289.29|2290.77|2289.27|2290.86|2289.36|2290.68|2289.18|0
1643583730000|2022-01-30 23:02:10|2290.76|2289.26|2290.91|2289.41|2290.91|2289.41|2290.68|2289.18|0
1643583740000|2022-01-30 23:02:20|2290.89|2289.39|2290.76|2289.26|2290.89|2289.39|2290.68|2289.18|0
1643583750000|2022-01-30 23:02:30|2290.77|2289.27|2290.8|2289.3|2290.9|2289.4|2290.76|2289.26|0
1643583760000|2022-01-30 23:02:40|2290.81|2289.31|2291.44|2289.94|2291.44|2289.94|2290.81|2289.31|0
1643583770000|2022-01-30 23:02:50|2291.46|2289.96|2291.21|2289.71|2291.58|2290.08|2291.21|2289.71|0
1643583780000|2022-01-30 23:03:00|2291.2|2289.7|2290.9|2289.4|2291.2|2289.7|2290.9|2289.4|0
1643583790000|2022-01-30 23:03:10|2290.91|2289.41|2290.85|2289.35|2290.99|2289.49|2290.8|2289.3|0
1643583800000|2022-01-30 23:03:20|2290.86|2289.36|2290.93|2289.43|2290.99|2289.49|2290.8|2289.3|0
1643583810000|2022-01-30 23:03:30|2290.9|2289.4|2290.83|2289.33|2290.94|2289.44|2290.82|2289.32|0
1643583820000|2022-01-30 23:03:40|2290.81|2289.31|2289.8|2288.3|2290.81|2289.31|2289.75|2288.25|0
1643583830000|2022-01-30 23:03:50|2289.79|2288.29|2289.65|2288.15|2289.79|2288.29|2289.61|2288.11|0
1643583840000|2022-01-30 23:04:00|2289.67|2288.17|2289.9|2288.4|2289.97|2288.47|2289.67|2288.17|0
1643583850000|2022-01-30 23:04:10|2289.97|2288.47|2289.93|2288.43|2290.07|2288.57|2289.88|2288.38|0
1643583860000|2022-01-30 23:04:20|2289.9|2288.4|2289.1|2287.6|2289.9|2288.4|2289.07|2287.57|0
1643583870000|2022-01-30 23:04:30|2289.09|2287.59|2288.87|2287.37|2289.29|2287.79|2288.78|2287.28|0
1643583880000|2022-01-30 23:04:40|2288.85|2287.35|2289.29|2287.79|2289.29|2287.79|2288.64|2287.14|0
1643583890000|2022-01-30 23:04:50|2289.33|2287.83|2289.3|2287.8|2289.41|2287.91|2289.09|2287.59|0
1643583900000|2022-01-30 23:05:00|2289.41|2287.91|2289.17|2287.67|2289.41|2287.91|2289.17|2287.67|0
1643583910000|2022-01-30 23:05:10|2289.13|2287.63|2289.13|2287.63|2289.4|2287.9|2289.08|2287.58|0
1643583920000|2022-01-30 23:05:20|2289.12|2287.62|2289.76|2288.26|2289.76|2288.26|2289.08|2287.58|0
1643583930000|2022-01-30 23:05:30|2289.77|2288.27|2289.45|2287.95|2289.81|2288.31|2289.4|2287.9|0
1643583940000|2022-01-30 23:05:40|2289.44|2287.94|2289.54|2288.04|2289.54|2288.04|2289.22|2287.72|0
1643583950000|2022-01-30 23:05:50|2289.56|2288.06|2289.9|2288.4|2289.9|2288.4|2289.56|2288.06|0
1643583960000|2022-01-30 23:06:00|2289.88|2288.38|2289.8|2288.3|2289.9|2288.4|2289.8|2288.3|0
1643583970000|2022-01-30 23:06:10|2289.76|2288.26|2290.22|2288.72|2290.45|2288.95|2289.76|2288.26|0
1643583980000|2022-01-30 23:06:20|2290.2|2288.7|2290.45|2288.95|2290.54|2289.04|2290.13|2288.63|0
1643583990000|2022-01-30 23:06:30|2290.44|2288.94|2290.72|2289.22|2290.72|2289.22|2290.22|2288.72|0
1643584000000|2022-01-30 23:06:40|2290.73|2289.23|2290.67|2289.17|2290.9|2289.4|2290.62|2289.12|0
1643584010000|2022-01-30 23:06:50|2290.62|2289.12|2290.9|2289.4|2290.9|2289.4|2290.4|2288.9|0
1643584020000|2022-01-30 23:07:00|2290.91|2289.41|2291.33|2289.83|2291.45|2289.95|2290.91|2289.41|0
1643584030000|2022-01-30 23:07:10|2291.4|2289.9|2291.47|2289.97|2291.72|2290.22|2291.35|2289.85|0
1643584040000|2022-01-30 23:07:20|2291.58|2290.08|2291.63|2290.13|2291.85|2290.35|2291.58|2290.08|0
1643584050000|2022-01-30 23:07:30|2291.61|2290.11|2291.4|2289.9|2291.61|2290.11|2291.35|2289.85|0
1643584060000|2022-01-30 23:07:40|2291.39|2289.89|2291.26|2289.76|2291.39|2289.89|2291.08|2289.58|0
1643584070000|2022-01-30 23:07:50|2291.25|2289.75|2291.03|2289.53|2291.25|2289.75|2290.76|2289.26|0
1643584080000|2022-01-30 23:08:00|2290.99|2289.49|2291.08|2289.58|2291.08|2289.58|2290.99|2289.49|0
1643584090000|2022-01-30 23:08:10|2291.1|2289.6|2290.76|2289.26|2291.21|2289.71|2290.67|2289.17|0
1643584100000|2022-01-30 23:08:20|2290.72|2289.22|2290.62|2289.12|2290.72|2289.22|2290.62|2289.12|0
1643584110000|2022-01-30 23:08:30|2290.61|2289.11|2290.35|2288.85|2290.61|2289.11|2290.13|2288.63|0
1643584120000|2022-01-30 23:08:40|2290.33|2288.83|2290.35|2288.85|2290.4|2288.9|2290.22|2288.72|0
1643584130000|2022-01-30 23:08:50|2290.33|2288.83|2290.18|2288.68|2290.4|2288.9|2290.13|2288.63|0
1643584140000|2022-01-30 23:09:00|2290.16|2288.66|2290.04|2288.54|2290.16|2288.66|2290.04|2288.54|0
1643584150000|2022-01-30 23:09:10|2290.08|2288.58|2290.13|2288.63|2290.13|2288.63|2289.81|2288.31|0
1643584160000|2022-01-30 23:09:20|2290.15|2288.65|2290.22|2288.72|2290.35|2288.85|2290.13|2288.63|0
1643584170000|2022-01-30 23:09:30|2290.26|2288.76|2290.45|2288.95|2290.67|2289.17|2290.26|2288.76|0
1643584180000|2022-01-30 23:09:40|2290.46|2288.96|2290.54|2289.04|2290.54|2289.04|2290.46|2288.96|0
1643584190000|2022-01-30 23:09:50|2290.53|2289.03|2290.67|2289.17|2290.72|2289.22|2290.49|2288.99|0
1643584200000|2022-01-30 23:10:00|2290.69|2289.19|2290.68|2289.18|2290.99|2289.49|2290.67|2289.17|0
1643584210000|2022-01-30 23:10:10|2290.72|2289.22|2290.78|2289.28|2290.78|2289.28|2290.62|2289.12|0
1643584220000|2022-01-30 23:10:20|2290.9|2289.4|2290.67|2289.17|2290.9|2289.4|2290.67|2289.17|0
1643584230000|2022-01-30 23:10:30|2290.68|2289.18|2290.54|2289.04|2290.72|2289.22|2290.54|2289.04|0
1643584240000|2022-01-30 23:10:40|2290.52|2289.02|2290.45|2288.95|2290.52|2289.02|2290.45|2288.95|0
1643584250000|2022-01-30 23:10:50|2290.43|2288.93|2290.18|2288.68|2290.43|2288.93|2290.18|2288.68|0
1643584260000|2022-01-30 23:11:00|2290.17|2288.67|2290.04|2288.54|2290.17|2288.67|2290.04|2288.54|0
1643584270000|2022-01-30 23:11:10|2290.08|2288.58|2289.9|2288.4|2290.08|2288.58|2289.76|2288.26|0
1643584280000|2022-01-30 23:11:20|2289.92|2288.42|2290.04|2288.54|2290.08|2288.58|2289.92|2288.42|0
1643584290000|2022-01-30 23:11:30|2290.03|2288.53|2290.18|2288.68|2290.31|2288.81|2289.95|2288.45|0
1643584300000|2022-01-30 23:11:40|2290.17|2288.67|2290.18|2288.68|2290.22|2288.72|2290.13|2288.63|0
1643584310000|2022-01-30 23:11:50|2290.17|2288.67|2289.86|2288.36|2290.17|2288.67|2289.72|2288.22|0
1643584320000|2022-01-30 23:12:00|2289.85|2288.35|2288.86|2287.36|2289.86|2288.36|2288.73|2287.23|0
1643584330000|2022-01-30 23:12:10|2288.84|2287.34|2288.89|2287.39|2289.08|2287.58|2288.73|2287.23|0
1643584340000|2022-01-30 23:12:20|2288.86|2287.36|2288.41|2286.91|2289|2287.5|2288.41|2286.91|0
1643584350000|2022-01-30 23:12:30|2288.39|2286.89|2288.54|2287.04|2288.63|2287.13|2288.31|2286.81|0
1643584360000|2022-01-30 23:12:40|2288.53|2287.03|2288.59|2287.09|2288.63|2287.13|2288.41|2286.91|0
1643584370000|2022-01-30 23:12:50|2288.58|2287.08|2288.63|2287.13|2288.95|2287.45|2288.54|2287.04|0
1643584380000|2022-01-30 23:13:00|2288.64|2287.14|2289.08|2287.58|2289.08|2287.58|2288.64|2287.14|0
1643584390000|2022-01-30 23:13:10|2289.09|2287.59|2288.9|2287.4|2289.13|2287.63|2288.86|2287.36|0
1643584400000|2022-01-30 23:13:20|2288.89|2287.39|2289.13|2287.63|2289.17|2287.67|2288.86|2287.36|0
1643584410000|2022-01-30 23:13:30|2289.14|2287.64|2289.17|2287.67|2289.32|2287.82|2289.08|2287.58|0
1643584420000|2022-01-30 23:13:40|2289.16|2287.66|2289.27|2287.77|2289.27|2287.77|2289|2287.5|0
1643584430000|2022-01-30 23:13:50|2289.28|2287.78|2289.08|2287.58|2289.4|2287.9|2289.08|2287.58|0
1643584440000|2022-01-30 23:14:00|2289.09|2287.59|2288.41|2286.91|2289.13|2287.63|2288.41|2286.91|0
1643584450000|2022-01-30 23:14:10|2288.37|2286.87|2288.31|2286.81|2288.41|2286.91|2288.09|2286.59|0
1643584460000|2022-01-30 23:14:20|2288.33|2286.83|2288.63|2287.13|2288.63|2287.13|2288.33|2286.83|0
1643584470000|2022-01-30 23:14:30|2288.62|2287.12|2288.31|2286.81|2288.81|2287.31|2288.31|2286.81|0
1643584480000|2022-01-30 23:14:40|2288.3|2286.8|2288.49|2286.99|2288.54|2287.04|2288.09|2286.59|0
1643584490000|2022-01-30 23:14:50|2288.48|2286.98|2288.59|2287.09|2288.59|2287.09|2288.31|2286.81|0
1643584500000|2022-01-30 23:15:00|2288.58|2287.08|2288.63|2287.13|2288.63|2287.13|2288.17|2286.67|0
1643584510000|2022-01-30 23:15:10|2288.61|2287.11|2288.73|2287.23|2288.73|2287.23|2288.54|2287.04|0
1643584520000|2022-01-30 23:15:20|2288.71|2287.21|2288.9|2287.4|2289.13|2287.63|2288.63|2287.13|0
1643584530000|2022-01-30 23:15:30|2288.91|2287.41|2288.81|2287.31|2289|2287.5|2288.73|2287.23|0
1643584540000|2022-01-30 23:15:40|2288.82|2287.32|2288.95|2287.45|2289|2287.5|2288.82|2287.32|0
1643584550000|2022-01-30 23:15:50|2288.94|2287.44|2288.95|2287.45|2289.08|2287.58|2288.86|2287.36|0
1643584560000|2022-01-30 23:16:00|2288.96|2287.46|2288.41|2286.91|2289.08|2287.58|2288.36|2286.86|0
1643584570000|2022-01-30 23:16:10|2288.42|2286.92|2288.41|2286.91|2288.54|2287.04|2288.31|2286.81|0
1643584580000|2022-01-30 23:16:20|2288.39|2286.89|2288.54|2287.04|2288.54|2287.04|2288.31|2286.81|0
1643584590000|2022-01-30 23:16:30|2288.51|2287.01|2287.82|2286.32|2288.51|2287.01|2287.14|2285.64|0
1643584600000|2022-01-30 23:16:40|2287.81|2286.31|2287.73|2286.23|2288.04|2286.54|2287.68|2286.18|0
1643584610000|2022-01-30 23:16:50|2287.77|2286.27|2287.04|2285.54|2287.82|2286.32|2286.95|2285.45|0
1643584620000|2022-01-30 23:17:00|2287.03|2285.53|2286.82|2285.32|2287.04|2285.54|2286.77|2285.27|0
1643584630000|2022-01-30 23:17:10|2286.81|2285.31|2287|2285.5|2287.41|2285.91|2286.77|2285.27|0
1643584640000|2022-01-30 23:17:20|2286.99|2285.49|2287|2285.5|2287.09|2285.59|2286.77|2285.27|0
1643584650000|2022-01-30 23:17:30|2287.01|2285.51|2287.14|2285.64|2287.31|2285.81|2286.82|2285.32|0
1643584660000|2022-01-30 23:17:40|2287.12|2285.62|2286.95|2285.45|2287.27|2285.77|2286.95|2285.45|0
1643584670000|2022-01-30 23:17:50|2286.96|2285.46|2286.72|2285.22|2287.04|2285.54|2286.72|2285.22|0
1643584680000|2022-01-30 23:18:00|2286.71|2285.21|2286.17|2284.67|2286.71|2285.21|2285.96|2284.46|0
1643584690000|2022-01-30 23:18:10|2286.19|2284.69|2286.27|2284.77|2286.54|2285.04|2286.19|2284.69|0
1643584700000|2022-01-30 23:18:20|2286.28|2284.78|2286.16|2284.66|2286.49|2284.99|2286.16|2284.66|0
1643584710000|2022-01-30 23:18:30|2286.14|2284.64|2286.16|2284.66|2286.26|2284.76|2286.07|2284.57|0
1643584720000|2022-01-30 23:18:40|2286.18|2284.68|2286.39|2284.89|2286.43|2284.93|2286.18|2284.68|0
1643584730000|2022-01-30 23:18:50|2286.36|2284.86|2286.32|2284.82|2286.38|2284.88|2286.16|2284.66|0
1643584740000|2022-01-30 23:19:00|2286.28|2284.78|2286.19|2284.69|2286.38|2284.88|2286.19|2284.69|0
1643584750000|2022-01-30 23:19:10|2286.21|2284.71|2286.51|2285.01|2286.51|2285.01|2286.21|2284.71|0
1643584760000|2022-01-30 23:19:20|2286.55|2285.05|2286.6|2285.1|2286.69|2285.19|2286.55|2285.05|0
1643584770000|2022-01-30 23:19:30|2286.59|2285.09|2286.51|2285.01|2286.6|2285.1|2286.38|2284.88|0
1643584780000|2022-01-30 23:19:40|2286.53|2285.03|2286.6|2285.1|2286.6|2285.1|2286.53|2285.03|0
1643584790000|2022-01-30 23:19:50|2286.61|2285.11|2286.92|2285.42|2286.92|2285.42|2286.61|2285.11|0
1643584800000|2022-01-30 23:20:00|2286.91|2285.41|2287.05|2285.55|2287.14|2285.64|2286.82|2285.32|0
1643584810000|2022-01-30 23:20:10|2287.07|2285.57|2287.24|2285.74|2287.24|2285.74|2287.05|2285.55|0
1643584820000|2022-01-30 23:20:20|2287.22|2285.72|2287.05|2285.55|2287.37|2285.87|2286.92|2285.42|0
1643584830000|2022-01-30 23:20:30|2287.06|2285.56|2287.05|2285.55|2287.14|2285.64|2286.96|2285.46|0
1643584840000|2022-01-30 23:20:40|2287.06|2285.56|2286.69|2285.19|2287.14|2285.64|2286.69|2285.19|0
1643584850000|2022-01-30 23:20:50|2286.68|2285.18|2287.05|2285.55|2287.05|2285.55|2286.65|2285.15|0
1643584860000|2022-01-30 23:21:00|2287.04|2285.54|2286.82|2285.32|2287.14|2285.64|2286.82|2285.32|0
1643584870000|2022-01-30 23:21:10|2286.81|2285.31|2286.92|2285.42|2286.92|2285.42|2286.69|2285.19|0
1643584880000|2022-01-30 23:21:20|2286.91|2285.41|2286.96|2285.46|2286.96|2285.46|2286.87|2285.37|0
1643584890000|2022-01-30 23:21:30|2286.97|2285.47|2287.37|2285.87|2287.41|2285.91|2286.97|2285.47|0
1643584900000|2022-01-30 23:21:40|2287.36|2285.86|2287.37|2285.87|2287.46|2285.96|2287.24|2285.74|0
1643584910000|2022-01-30 23:21:50|2287.38|2285.88|2287.46|2285.96|2287.55|2286.05|2287.19|2285.69|0
1643584920000|2022-01-30 23:22:00|2287.45|2285.95|2287.37|2285.87|2287.51|2286.01|2287.37|2285.87|0
1643584930000|2022-01-30 23:22:10|2287.38|2285.88|2287.37|2285.87|2287.46|2285.96|2287.24|2285.74|0
1643584940000|2022-01-30 23:22:20|2287.36|2285.86|2286.87|2285.37|2287.36|2285.86|2286.87|2285.37|0
1643584950000|2022-01-30 23:22:30|2286.86|2285.36|2286.92|2285.42|2287.1|2285.6|2286.82|2285.32|0
1643584960000|2022-01-30 23:22:40|2286.9|2285.4|2286.65|2285.15|2286.9|2285.4|2286.6|2285.1|0
1643584970000|2022-01-30 23:22:50|2286.64|2285.14|2286.92|2285.42|2287.05|2285.55|2286.6|2285.1|0
1643584980000|2022-01-30 23:23:00|2286.9|2285.4|2286.6|2285.1|2286.9|2285.4|2286.51|2285.01|0
1643584990000|2022-01-30 23:23:10|2286.59|2285.09|2286.19|2284.69|2286.59|2285.09|2286.06|2284.56|0
1643585000000|2022-01-30 23:23:20|2286.2|2284.7|2286.28|2284.78|2286.55|2285.05|2286.06|2284.56|0
1643585010000|2022-01-30 23:23:30|2286.3|2284.8|2286.28|2284.78|2286.38|2284.88|2286.1|2284.6|0
1643585020000|2022-01-30 23:23:40|2286.27|2284.77|2286.06|2284.56|2286.27|2284.77|2286.06|2284.56|0
1643585030000|2022-01-30 23:23:50|2286.08|2284.58|2286.06|2284.56|2286.19|2284.69|2286.01|2284.51|0
1643585040000|2022-01-30 23:24:00|2286.07|2284.57|2286.1|2284.6|2286.24|2284.74|2286.06|2284.56|0
1643585050000|2022-01-30 23:24:10|2286.09|2284.59|2286.07|2284.57|2286.1|2284.6|2285.87|2284.37|0
1643585060000|2022-01-30 23:24:20|2286.1|2284.6|2286.6|2285.1|2286.6|2285.1|2286.06|2284.56|0
1643585070000|2022-01-30 23:24:30|2286.62|2285.12|2286.82|2285.32|2287.05|2285.55|2286.6|2285.1|0
1643585080000|2022-01-30 23:24:40|2286.84|2285.34|2286.87|2285.37|2287.05|2285.55|2286.84|2285.34|0
1643585090000|2022-01-30 23:24:50|2286.88|2285.38|2287.05|2285.55|2287.24|2285.74|2286.88|2285.38|0
1643585100000|2022-01-30 23:25:00|2287.09|2285.59|2287.28|2285.78|2287.51|2286.01|2287.09|2285.59|0
1643585110000|2022-01-30 23:25:10|2287.26|2285.76|2287.18|2285.68|2287.37|2285.87|2287.14|2285.64|0
1643585120000|2022-01-30 23:25:20|2287.14|2285.64|2287.28|2285.78|2287.37|2285.87|2287.1|2285.6|0
1643585130000|2022-01-30 23:25:30|2287.27|2285.77|2287.28|2285.78|2287.55|2286.05|2287.24|2285.74|0
1643585140000|2022-01-30 23:25:40|2287.3|2285.8|2287.1|2285.6|2287.41|2285.91|2286.92|2285.42|0
1643585150000|2022-01-30 23:25:50|2287.09|2285.59|2286.78|2285.28|2287.09|2285.59|2286.69|2285.19|0
1643585160000|2022-01-30 23:26:00|2286.79|2285.29|2286.77|2285.27|2286.87|2285.37|2286.77|2285.27|0
1643585170000|2022-01-30 23:26:10|2286.69|2285.19|2286.58|2285.08|2286.69|2285.19|2286.46|2284.96|0
1643585180000|2022-01-30 23:26:20|2286.51|2285.01|2286.92|2285.42|2287.14|2285.64|2286.51|2285.01|0
1643585190000|2022-01-30 23:26:30|2286.9|2285.4|2287.24|2285.74|2287.24|2285.74|2286.82|2285.32|0
1643585200000|2022-01-30 23:26:40|2287.25|2285.75|2287.23|2285.73|2287.37|2285.87|2287.23|2285.73|0
1643585210000|2022-01-30 23:26:50|2287.19|2285.69|2287.51|2286.01|2287.51|2286.01|2287.14|2285.64|0
1643585220000|2022-01-30 23:27:00|2287.49|2285.99|2287.51|2286.01|2287.55|2286.05|2287.37|2285.87|0
1643585230000|2022-01-30 23:27:10|2287.52|2286.02|2287.55|2286.05|2287.55|2286.05|2287.52|2286.02|0
1643585240000|2022-01-30 23:27:20|2287.53|2286.03|2287.24|2285.74|2287.53|2286.03|2287.24|2285.74|0
1643585250000|2022-01-30 23:27:30|2287.25|2285.75|2287.46|2285.96|2287.46|2285.96|2287.25|2285.75|0
1643585260000|2022-01-30 23:27:40|2287.47|2285.97|2287.35|2285.85|2287.55|2286.05|2287.35|2285.85|0
1643585270000|2022-01-30 23:27:50|2287.24|2285.74|2287.46|2285.96|2287.46|2285.96|2287.24|2285.74|0
1643585280000|2022-01-30 23:28:00|2287.47|2285.97|2287.73|2286.23|2287.73|2286.23|2287.47|2285.97|0
1643585290000|2022-01-30 23:28:10|2287.74|2286.24|2287.78|2286.28|2287.87|2286.37|2287.73|2286.23|0
1643585300000|2022-01-30 23:28:20|2287.79|2286.29|2287.73|2286.23|2287.92|2286.42|2287.73|2286.23|0
1643585310000|2022-01-30 23:28:30|2287.74|2286.24|2288.19|2286.69|2288.19|2286.69|2287.74|2286.24|0
1643585320000|2022-01-30 23:28:40|2288.14|2286.64|2288|2286.5|2288.14|2286.64|2287.87|2286.37|0
1643585330000|2022-01-30 23:28:50|2287.98|2286.48|2288.09|2286.59|2288.14|2286.64|2287.78|2286.28|0
1643585340000|2022-01-30 23:29:00|2288.05|2286.55|2288.1|2286.6|2288.1|2286.6|2288|2286.5|0
1643585350000|2022-01-30 23:29:10|2288.09|2286.59|2287.92|2286.42|2288.09|2286.59|2287.83|2286.33|0
1643585360000|2022-01-30 23:29:20|2287.94|2286.44|2288.1|2286.6|2288.1|2286.6|2287.87|2286.37|0
1643585370000|2022-01-30 23:29:30|2288.09|2286.59|2288.32|2286.82|2288.32|2286.82|2288.05|2286.55|0
1643585380000|2022-01-30 23:29:40|2288.31|2286.81|2288.51|2287.01|2288.64|2287.14|2288.27|2286.77|0
1643585390000|2022-01-30 23:29:50|2288.49|2286.99|2288.91|2287.41|2288.91|2287.41|2288.41|2286.91|0
1643585400000|2022-01-30 23:30:00|2288.92|2287.42|2289|2287.5|2289.05|2287.55|2288.59|2287.09|0
1643585410000|2022-01-30 23:30:10|2288.97|2287.47|2289.05|2287.55|2289.05|2287.55|2288.78|2287.28|0
1643585420000|2022-01-30 23:30:20|2289.06|2287.56|2288.64|2287.14|2289.1|2287.6|2288.64|2287.14|0
1643585430000|2022-01-30 23:30:30|2288.63|2287.13|2288.83|2287.33|2288.83|2287.33|2288.59|2287.09|0
1643585440000|2022-01-30 23:30:40|2288.8|2287.3|2288.64|2287.14|2288.83|2287.33|2288.64|2287.14|0
1643585450000|2022-01-30 23:30:50|2288.62|2287.12|2288.7|2287.2|2288.7|2287.2|2288.51|2287.01|0
1643585460000|2022-01-30 23:31:00|2288.73|2287.23|2288.32|2286.82|2288.73|2287.23|2288.1|2286.6|0
1643585470000|2022-01-30 23:31:10|2288.34|2286.84|2288.73|2287.23|2288.78|2287.28|2288.34|2286.84|0
1643585480000|2022-01-30 23:31:20|2288.74|2287.24|2288.64|2287.14|2288.83|2287.33|2288.64|2287.14|0
1643585490000|2022-01-30 23:31:30|2288.63|2287.13|2288.96|2287.46|2288.96|2287.46|2288.59|2287.09|0
1643585500000|2022-01-30 23:31:40|2288.93|2287.43|2288.75|2287.25|2288.93|2287.43|2288.66|2287.16|0
1643585510000|2022-01-30 23:31:50|2288.73|2287.23|2288.29|2286.79|2288.73|2287.23|2288.29|2286.79|0
1643585520000|2022-01-30 23:32:00|2288.28|2286.78|2287.8|2286.3|2288.29|2286.79|2287.8|2286.3|0
1643585530000|2022-01-30 23:32:10|2287.78|2286.28|2287.7|2286.2|2287.8|2286.3|2287.62|2286.12|0
1643585540000|2022-01-30 23:32:20|2287.62|2286.12|2287.62|2286.12|2287.7|2286.2|2287.57|2286.07|0
1643585550000|2022-01-30 23:32:30|2287.61|2286.11|2287.39|2285.89|2287.61|2286.11|2287.3|2285.8|0
1643585560000|2022-01-30 23:32:40|2287.41|2285.91|2287.53|2286.03|2287.75|2286.25|2287.39|2285.89|0
1643585570000|2022-01-30 23:32:50|2287.54|2286.04|2287.26|2285.76|2287.57|2286.07|2287.26|2285.76|0
1643585580000|2022-01-30 23:33:00|2287.27|2285.77|2287.41|2285.91|2287.49|2285.99|2287.26|2285.76|0
1643585590000|2022-01-30 23:33:10|2287.43|2285.93|2287.78|2286.28|2287.78|2286.28|2287.43|2285.93|0
1643585600000|2022-01-30 23:33:20|2287.77|2286.27|2287.6|2286.1|2287.77|2286.27|2287.6|2286.1|0
1643585610000|2022-01-30 23:33:30|2287.61|2286.11|2287.83|2286.33|2287.83|2286.33|2287.61|2286.11|0
1643585620000|2022-01-30 23:33:40|2287.85|2286.35|2288.15|2286.65|2288.15|2286.65|2287.83|2286.33|0
1643585630000|2022-01-30 23:33:50|2288.14|2286.64|2288.05|2286.55|2288.14|2286.64|2287.92|2286.42|0
1643585640000|2022-01-30 23:34:00|2288.06|2286.56|2288.24|2286.74|2288.32|2286.82|2288.06|2286.56|0
1643585650000|2022-01-30 23:34:10|2288.25|2286.75|2288.37|2286.87|2288.37|2286.87|2288.19|2286.69|0
1643585660000|2022-01-30 23:34:20|2288.38|2286.88|2288.1|2286.6|2288.46|2286.96|2288.05|2286.55|0
1643585670000|2022-01-30 23:34:30|2288.13|2286.63|2288.05|2286.55|2288.24|2286.74|2287.83|2286.33|0
1643585680000|2022-01-30 23:34:40|2288.06|2286.56|2288.05|2286.55|2288.1|2286.6|2288.05|2286.55|0
1643585690000|2022-01-30 23:34:50|2288.03|2286.53|2287.83|2286.33|2288.03|2286.53|2287.73|2286.23|0
1643585700000|2022-01-30 23:35:00|2287.82|2286.32|2287.6|2286.1|2287.83|2286.33|2287.6|2286.1|0
1643585710000|2022-01-30 23:35:10|2287.58|2286.08|2286.87|2285.37|2287.6|2286.1|2286.87|2285.37|0
1643585720000|2022-01-30 23:35:20|2286.86|2285.36|2286.56|2285.06|2286.97|2285.47|2286.56|2285.06|0
1643585730000|2022-01-30 23:35:30|2286.54|2285.04|2286.54|2285.04|2286.65|2285.15|2286.33|2284.83|0
1643585740000|2022-01-30 23:35:40|2286.43|2284.93|2285.7|2284.2|2286.56|2285.06|2285.7|2284.2|0
1643585750000|2022-01-30 23:35:50|2285.72|2284.22|2286.29|2284.79|2286.43|2284.93|2285.6|2284.1|0
1643585760000|2022-01-30 23:36:00|2286.28|2284.78|2286.43|2284.93|2286.43|2284.93|2286.24|2284.74|0
1643585770000|2022-01-30 23:36:10|2286.42|2284.92|2286.51|2285.01|2286.56|2285.06|2286.33|2284.83|0
1643585780000|2022-01-30 23:36:20|2286.48|2284.98|2286.55|2285.05|2286.56|2285.06|2286.33|2284.83|0
1643585790000|2022-01-30 23:36:30|2286.57|2285.07|2286.73|2285.23|2286.73|2285.23|2286.5|2285|0
1643585800000|2022-01-30 23:36:40|2286.72|2285.22|2286.69|2285.19|2286.73|2285.23|2286.64|2285.14|0
1643585810000|2022-01-30 23:36:50|2286.7|2285.2|2286.73|2285.23|2286.96|2285.46|2286.69|2285.19|0
1643585820000|2022-01-30 23:37:00|2286.72|2285.22|2286.86|2285.36|2287|2285.5|2286.64|2285.14|0
1643585830000|2022-01-30 23:37:10|2286.87|2285.37|2286.64|2285.14|2286.91|2285.41|2286.59|2285.09|0
1643585840000|2022-01-30 23:37:20|2286.57|2285.07|2286.31|2284.81|2286.57|2285.07|2286|2284.5|0
1643585850000|2022-01-30 23:37:30|2286.28|2284.78|2286.28|2284.78|2286.55|2285.05|2286.28|2284.78|0
1643585860000|2022-01-30 23:37:40|2286.29|2284.79|2286.32|2284.82|2286.42|2284.92|2286.1|2284.6|0
1643585870000|2022-01-30 23:37:50|2286.3|2284.8|2286.32|2284.82|2286.42|2284.92|2286.23|2284.73|0
1643585880000|2022-01-30 23:38:00|2286.33|2284.83|2286.59|2285.09|2286.64|2285.14|2286.33|2284.83|0
1643585890000|2022-01-30 23:38:10|2286.61|2285.11|2286.73|2285.23|2287|2285.5|2286.59|2285.09|0
1643585900000|2022-01-30 23:38:20|2286.75|2285.25|2286.69|2285.19|2286.96|2285.46|2286.69|2285.19|0
1643585910000|2022-01-30 23:38:30|2286.73|2285.23|2286.82|2285.32|2287|2285.5|2286.73|2285.23|0
1643585920000|2022-01-30 23:38:40|2286.78|2285.28|2286.55|2285.05|2286.78|2285.28|2286.55|2285.05|0
1643585930000|2022-01-30 23:38:50|2286.56|2285.06|2286.64|2285.14|2286.64|2285.14|2286.56|2285.06|0
1643585940000|2022-01-30 23:39:00|2286.65|2285.15|2286.82|2285.32|2286.82|2285.32|2286.59|2285.09|0
1643585950000|2022-01-30 23:39:10|2286.8|2285.3|2286.73|2285.23|2286.8|2285.3|2286.64|2285.14|0
1643585960000|2022-01-30 23:39:20|2286.71|2285.21|2285.96|2284.46|2286.71|2285.21|2285.96|2284.46|0
1643585970000|2022-01-30 23:39:30|2285.97|2284.47|2286.42|2284.92|2286.5|2285|2285.97|2284.47|0
1643585980000|2022-01-30 23:39:40|2286.38|2284.88|2285.91|2284.41|2286.38|2284.88|2285.91|2284.41|0
1643585990000|2022-01-30 23:39:50|2285.9|2284.4|2285.91|2284.41|2285.96|2284.46|2285.78|2284.28|0
1643586000000|2022-01-30 23:40:00|2285.89|2284.39|2286.55|2285.05|2286.55|2285.05|2285.78|2284.28|0
1643586010000|2022-01-30 23:40:10|2286.54|2285.04|2286.1|2284.6|2286.55|2285.05|2286.1|2284.6|0
1643586020000|2022-01-30 23:40:20|2286.12|2284.62|2286.23|2284.73|2286.23|2284.73|2285.96|2284.46|0
1643586030000|2022-01-30 23:40:30|2286.21|2284.71|2286.13|2284.63|2286.42|2284.92|2286.1|2284.6|0
1643586040000|2022-01-30 23:40:40|2286.28|2284.78|2286.32|2284.82|2286.73|2285.23|2286.14|2284.64|0
1643586050000|2022-01-30 23:40:50|2286.33|2284.83|2286.32|2284.82|2286.42|2284.92|2286.32|2284.82|0
1643586060000|2022-01-30 23:41:00|2286.31|2284.81|2286.91|2285.41|2287|2285.5|2286.28|2284.78|0
1643586070000|2022-01-30 23:41:10|2286.92|2285.42|2287.09|2285.59|2287.09|2285.59|2286.86|2285.36|0
1643586080000|2022-01-30 23:41:20|2287.08|2285.58|2287.09|2285.59|2287.18|2285.68|2286.96|2285.46|0
1643586090000|2022-01-30 23:41:30|2287.1|2285.6|2287.5|2286|2287.59|2286.09|2287.09|2285.59|0
1643586100000|2022-01-30 23:41:40|2287.48|2285.98|2287.18|2285.68|2287.5|2286|2287.18|2285.68|0
1643586110000|2022-01-30 23:41:50|2287.17|2285.67|2287.28|2285.78|2287.41|2285.91|2287.14|2285.64|0
1643586120000|2022-01-30 23:42:00|2287.3|2285.8|2287.32|2285.82|2287.41|2285.91|2287.28|2285.78|0
1643586130000|2022-01-30 23:42:10|2287.33|2285.83|2287.72|2286.22|2287.72|2286.22|2287.28|2285.78|0
1643586140000|2022-01-30 23:42:20|2287.7|2286.2|2287.09|2285.59|2287.7|2286.2|2287.09|2285.59|0
1643586150000|2022-01-30 23:42:30|2287.08|2285.58|2286.97|2285.47|2287.09|2285.59|2286.86|2285.36|0
1643586160000|2022-01-30 23:42:40|2287|2285.5|2286.92|2285.42|2287.09|2285.59|2286.86|2285.36|0
1643586170000|2022-01-30 23:42:50|2286.96|2285.46|2286.86|2285.36|2287.18|2285.68|2286.86|2285.36|0
1643586180000|2022-01-30 23:43:00|2286.89|2285.39|2286.86|2285.36|2287.14|2285.64|2286.86|2285.36|0
1643586190000|2022-01-30 23:43:10|2286.85|2285.35|2286.86|2285.36|2286.96|2285.46|2286.82|2285.32|0
1643586200000|2022-01-30 23:43:20|2286.88|2285.38|2286.86|2285.36|2287.14|2285.64|2286.86|2285.36|0
1643586210000|2022-01-30 23:43:30|2286.89|2285.39|2286.96|2285.46|2287.09|2285.59|2286.82|2285.32|0
1643586220000|2022-01-30 23:43:40|2286.97|2285.47|2287.18|2285.68|2287.23|2285.73|2286.86|2285.36|0
1643586230000|2022-01-30 23:43:50|2287.16|2285.66|2286.64|2285.14|2287.16|2285.66|2286.64|2285.14|0
1643586240000|2022-01-30 23:44:00|2286.62|2285.12|2286.05|2284.55|2286.62|2285.12|2286.05|2284.55|0
1643586250000|2022-01-30 23:44:10|2286.06|2284.56|2286.5|2285|2286.59|2285.09|2286|2284.5|0
1643586260000|2022-01-30 23:44:20|2286.51|2285.01|2286.32|2284.82|2286.59|2285.09|2286.32|2284.82|0
1643586270000|2022-01-30 23:44:30|2286.3|2284.8|2285.78|2284.28|2286.32|2284.82|2285.69|2284.19|0
1643586280000|2022-01-30 23:44:40|2285.76|2284.26|2285.83|2284.33|2285.91|2284.41|2285.69|2284.19|0
1643586290000|2022-01-30 23:44:50|2285.82|2284.32|2285.59|2284.09|2285.91|2284.41|2285.59|2284.09|0
1643586300000|2022-01-30 23:45:00|2285.6|2284.1|2285.27|2283.77|2285.64|2284.14|2284.92|2283.42|0
1643586310000|2022-01-30 23:45:10|2285.29|2283.79|2285.14|2283.64|2285.37|2283.87|2285.14|2283.64|0
1643586320000|2022-01-30 23:45:20|2285.16|2283.66|2284.37|2282.87|2285.27|2283.77|2284.37|2282.87|0
1643586330000|2022-01-30 23:45:30|2284.38|2282.88|2284.01|2282.51|2284.41|2282.91|2284.01|2282.51|0
1643586340000|2022-01-30 23:45:40|2284.03|2282.53|2283.66|2282.16|2284.14|2282.64|2283.65|2282.15|0
1643586350000|2022-01-30 23:45:50|2283.69|2282.19|2283.87|2282.37|2283.92|2282.42|2283.69|2282.19|0
1643586360000|2022-01-30 23:46:00|2283.85|2282.35|2283.97|2282.47|2284.51|2283.01|2283.78|2282.28|0
1643586370000|2022-01-30 23:46:10|2283.98|2282.48|2284.23|2282.73|2284.24|2282.74|2283.97|2282.47|0
1643586380000|2022-01-30 23:46:20|2284.19|2282.69|2284.46|2282.96|2284.6|2283.1|2284.19|2282.69|0
1643586390000|2022-01-30 23:46:30|2284.47|2282.97|2284.49|2282.99|2284.6|2283.1|2284.46|2282.96|0
1643586400000|2022-01-30 23:46:40|2284.6|2283.1|2284.6|2283.1|2284.73|2283.23|2284.51|2283.01|0
1643586410000|2022-01-30 23:46:50|2284.59|2283.09|2284.55|2283.05|2284.59|2283.09|2284.46|2282.96|0
1643586420000|2022-01-30 23:47:00|2284.54|2283.04|2284.37|2282.87|2284.55|2283.05|2284.19|2282.69|0
1643586430000|2022-01-30 23:47:10|2284.36|2282.86|2284.51|2283.01|2284.55|2283.05|2284.28|2282.78|0
1643586440000|2022-01-30 23:47:20|2284.53|2283.03|2284.51|2283.01|2284.69|2283.19|2284.51|2283.01|0
1643586450000|2022-01-30 23:47:30|2284.5|2283|2284.6|2283.1|2284.6|2283.1|2284.37|2282.87|0
1643586460000|2022-01-30 23:47:40|2284.61|2283.11|2284.73|2283.23|2284.73|2283.23|2284.6|2283.1|0
1643586470000|2022-01-30 23:47:50|2284.72|2283.22|2285.14|2283.64|2285.19|2283.69|2284.69|2283.19|0
1643586480000|2022-01-30 23:48:00|2285.11|2283.61|2284.83|2283.33|2285.14|2283.64|2284.73|2283.23|0
1643586490000|2022-01-30 23:48:10|2284.84|2283.34|2284.6|2283.1|2284.87|2283.37|2284.6|2283.1|0
1643586500000|2022-01-30 23:48:20|2284.62|2283.12|2284.6|2283.1|2284.73|2283.23|2284.6|2283.1|0
1643586510000|2022-01-30 23:48:30|2284.59|2283.09|2284.83|2283.33|2284.87|2283.37|2284.51|2283.01|0
1643586520000|2022-01-30 23:48:40|2284.81|2283.31|2284.83|2283.33|2284.83|2283.33|2284.46|2282.96|0
1643586530000|2022-01-30 23:48:50|2284.8|2283.3|2284.55|2283.05|2284.8|2283.3|2284.55|2283.05|0
1643586540000|2022-01-30 23:49:00|2284.56|2283.06|2284.46|2282.96|2284.73|2283.23|2284.46|2282.96|0
1643586550000|2022-01-30 23:49:10|2284.47|2282.97|2284.51|2283.01|2284.55|2283.05|2284.46|2282.96|0
1643586560000|2022-01-30 23:49:20|2284.53|2283.03|2284.6|2283.1|2284.6|2283.1|2284.51|2283.01|0
1643586570000|2022-01-30 23:49:30|2284.61|2283.11|2285.05|2283.55|2285.05|2283.55|2284.61|2283.11|0
1643586580000|2022-01-30 23:49:40|2285.06|2283.56|2285.05|2283.55|2285.1|2283.6|2285|2283.5|0
1643586590000|2022-01-30 23:49:50|2285.03|2283.53|2284.92|2283.42|2285.05|2283.55|2284.92|2283.42|0
1643586600000|2022-01-30 23:50:00|2284.94|2283.44|2285.19|2283.69|2285.19|2283.69|2284.94|2283.44|0
1643586610000|2022-01-30 23:50:10|2285.18|2283.68|2285|2283.5|2285.18|2283.68|2284.83|2283.33|0
1643586620000|2022-01-30 23:50:20|2284.99|2283.49|2284.78|2283.28|2284.99|2283.49|2284.78|2283.28|0
1643586630000|2022-01-30 23:50:30|2284.79|2283.29|2285.05|2283.55|2285.14|2283.64|2284.79|2283.29|0
1643586640000|2022-01-30 23:50:40|2285.06|2283.56|2285.19|2283.69|2285.27|2283.77|2285.05|2283.55|0
1643586650000|2022-01-30 23:50:50|2285.18|2283.68|2285.05|2283.55|2285.19|2283.69|2285.05|2283.55|0
1643586660000|2022-01-30 23:51:00|2285.06|2283.56|2285.37|2283.87|2285.37|2283.87|2285.06|2283.56|0
1643586670000|2022-01-30 23:51:10|2285.35|2283.85|2285.37|2283.87|2285.37|2283.87|2285.27|2283.77|0
1643586680000|2022-01-30 23:51:20|2285.38|2283.88|2285.46|2283.96|2285.46|2283.96|2285.38|2283.88|0
1643586690000|2022-01-30 23:51:30|2285.47|2283.97|2285.69|2284.19|2285.69|2284.19|2285.47|2283.97|0
1643586700000|2022-01-30 23:51:40|2285.7|2284.2|2285.78|2284.28|2285.78|2284.28|2285.59|2284.09|0
1643586710000|2022-01-30 23:51:50|2285.8|2284.3|2285.96|2284.46|2286.14|2284.64|2285.8|2284.3|0
1643586720000|2022-01-30 23:52:00|2285.97|2284.47|2286|2284.5|2286.1|2284.6|2285.91|2284.41|0
1643586730000|2022-01-30 23:52:10|2286.01|2284.51|2286|2284.5|2286.05|2284.55|2285.91|2284.41|0
1643586740000|2022-01-30 23:52:20|2286.02|2284.52|2286.1|2284.6|2286.1|2284.6|2286|2284.5|0
1643586750000|2022-01-30 23:52:30|2286.09|2284.59|2286|2284.5|2286.14|2284.64|2286|2284.5|0
1643586760000|2022-01-30 23:52:40|2285.98|2284.48|2285.91|2284.41|2285.98|2284.48|2285.78|2284.28|0
1643586770000|2022-01-30 23:52:50|2285.93|2284.43|2286.56|2285.06|2286.56|2285.06|2285.93|2284.43|0
1643586780000|2022-01-30 23:53:00|2286.59|2285.09|2286.86|2285.36|2286.86|2285.36|2286.59|2285.09|0
1643586790000|2022-01-30 23:53:10|2286.85|2285.35|2286.69|2285.19|2286.86|2285.36|2286.69|2285.19|0
1643586800000|2022-01-30 23:53:20|2286.68|2285.18|2286.59|2285.09|2286.82|2285.32|2286.55|2285.05|0
1643586810000|2022-01-30 23:53:30|2286.6|2285.1|2286.64|2285.14|2286.73|2285.23|2286.6|2285.1|0
1643586820000|2022-01-30 23:53:40|2286.62|2285.12|2286.64|2285.14|2286.64|2285.14|2286.28|2284.78|0
1643586830000|2022-01-30 23:53:50|2286.62|2285.12|2286.55|2285.05|2286.62|2285.12|2286.55|2285.05|0
1643586840000|2022-01-30 23:54:00|2286.57|2285.07|2286.55|2285.05|2286.64|2285.14|2286.42|2284.92|0
1643586850000|2022-01-30 23:54:10|2286.54|2285.04|2285.96|2284.46|2286.54|2285.04|2285.96|2284.46|0
1643586860000|2022-01-30 23:54:20|2285.95|2284.45|2285.92|2284.42|2286.05|2284.55|2285.91|2284.41|0
1643586870000|2022-01-30 23:54:30|2285.96|2284.46|2285.99|2284.49|2285.99|2284.49|2285.9|2284.4|0
1643586880000|2022-01-30 23:54:40|2285.98|2284.48|2286.1|2284.6|2286.22|2284.72|2285.9|2284.4|0
1643586890000|2022-01-30 23:54:50|2286.13|2284.63|2286.49|2284.99|2286.49|2284.99|2286.09|2284.59|0
1643586900000|2022-01-30 23:55:00|2286.48|2284.98|2286.31|2284.81|2286.48|2284.98|2286.31|2284.81|0
1643586910000|2022-01-30 23:55:10|2286.32|2284.82|2286.41|2284.91|2286.41|2284.91|2286.31|2284.81|0
1643586920000|2022-01-30 23:55:20|2286.42|2284.92|2286.27|2284.77|2286.49|2284.99|2286.22|2284.72|0
1643586930000|2022-01-30 23:55:30|2286.26|2284.76|2286.09|2284.59|2286.26|2284.76|2286.09|2284.59|0
1643586940000|2022-01-30 23:55:40|2286.08|2284.58|2285.9|2284.4|2286.08|2284.58|2285.9|2284.4|0
1643586950000|2022-01-30 23:55:50|2285.92|2284.42|2286.05|2284.55|2286.05|2284.55|2285.9|2284.4|0
1643586960000|2022-01-30 23:56:00|2286.09|2284.59|2286.09|2284.59|2286.22|2284.72|2286.04|2284.54|0
1643586970000|2022-01-30 23:56:10|2286.1|2284.6|2286.14|2284.64|2286.22|2284.72|2286.04|2284.54|0
1643586980000|2022-01-30 23:56:20|2286.22|2284.72|2285.99|2284.49|2286.22|2284.72|2285.99|2284.49|0
1643586990000|2022-01-30 23:56:30|2286|2284.5|2285.99|2284.49|2286.09|2284.59|2285.99|2284.49|0
1643587010000|2022-01-30 23:56:50|2286|2284.5|2286.09|2284.59|2286.09|2284.59|2286|2284.5|0
1643587020000|2022-01-30 23:57:00|2286.1|2284.6|2285.99|2284.49|2286.13|2284.63|2285.95|2284.45|0
1643587030000|2022-01-30 23:57:10|2285.98|2284.48|2285.99|2284.49|2286.04|2284.54|2285.9|2284.4|0
1643587040000|2022-01-30 23:57:20|2285.96|2284.46|2286.08|2284.58|2286.09|2284.59|2285.77|2284.27|0
1643587050000|2022-01-30 23:57:30|2286.04|2284.54|2285.99|2284.49|2286.09|2284.59|2285.99|2284.49|0
1643587060000|2022-01-30 23:57:40|2286.01|2284.51|2286.27|2284.77|2286.27|2284.77|2286.01|2284.51|0
1643587070000|2022-01-30 23:57:50|2286.28|2284.78|2286.49|2284.99|2286.54|2285.04|2286.22|2284.72|0
1643587080000|2022-01-30 23:58:00|2286.5|2285|2286.69|2285.19|2286.81|2285.31|2286.41|2284.91|0
1643587090000|2022-01-30 23:58:10|2286.65|2285.15|2286.64|2285.14|2286.65|2285.15|2286.37|2284.87|0
1643587100000|2022-01-30 23:58:20|2286.62|2285.12|2286.84|2285.34|2286.84|2285.34|2286.62|2285.12|0
1643587110000|2022-01-30 23:58:30|2286.86|2285.36|2287.26|2285.76|2287.26|2285.76|2286.86|2285.36|0
1643587120000|2022-01-30 23:58:40|2287.27|2285.77|2287.39|2285.89|2287.62|2286.12|2287.27|2285.77|0
1643587130000|2022-01-30 23:58:50|2287.37|2285.87|2287.43|2285.93|2287.48|2285.98|2287.16|2285.66|0
1643587140000|2022-01-30 23:59:00|2287.44|2285.94|2287.26|2285.76|2287.62|2286.12|2287.26|2285.76|0
1643587150000|2022-01-30 23:59:10|2287.27|2285.77|2287.39|2285.89|2287.43|2285.93|2287.26|2285.76|0
1643587160000|2022-01-30 23:59:20|2287.37|2285.87|2287.43|2285.93|2287.48|2285.98|2287.07|2285.57|0
1643587170000|2022-01-30 23:59:30|2287.44|2285.94|2287.57|2286.07|2287.57|2286.07|2287.44|2285.94|0
1643587180000|2022-01-30 23:59:40|2287.56|2286.06|2287.53|2286.03|2287.57|2286.07|2287.43|2285.93|0
1643587190000|2022-01-30 23:59:50|2287.54|2286.04|2287.7|2286.2|2287.7|2286.2|2287.53|2286.03|0
1643587200000|2022-01-31 00:00:00|2287.71|2286.21|2287.26|2285.76|2287.89|2286.39|2287.12|2285.62|0
1643587210000|2022-01-31 00:00:10|2287.24|2285.74|2287.53|2286.03|2287.53|2286.03|2286.84|2285.34|0
1643587220000|2022-01-31 00:00:20|2287.54|2286.04|2287.16|2285.66|2287.57|2286.07|2287.16|2285.66|0
1643587230000|2022-01-31 00:00:30|2287.13|2285.63|2287.25|2285.75|2287.42|2285.92|2286.94|2285.44|0
1643587240000|2022-01-31 00:00:40|2287.24|2285.74|2287.15|2285.65|2287.24|2285.74|2286.88|2285.38|0
1643587250000|2022-01-31 00:00:50|2287.11|2285.61|2286.62|2285.12|2287.11|2285.61|2286.52|2285.02|0
1643587260000|2022-01-31 00:01:00|2286.66|2285.16|2286.62|2285.12|2286.66|2285.16|2286.26|2284.76|0
1643587270000|2022-01-31 00:01:10|2286.64|2285.14|2286.94|2285.44|2286.94|2285.44|2286.57|2285.07|0
1643587280000|2022-01-31 00:01:20|2286.93|2285.43|2286.89|2285.39|2286.94|2285.44|2286.71|2285.21|0
1643587290000|2022-01-31 00:01:30|2286.88|2285.38|2286.35|2284.85|2286.89|2285.39|2286.35|2284.85|0
1643587300000|2022-01-31 00:01:40|2286.34|2284.84|2286.12|2284.62|2286.34|2284.84|2285.89|2284.39|0
1643587310000|2022-01-31 00:01:50|2286.11|2284.61|2285.67|2284.17|2286.12|2284.62|2285.67|2284.17|0
1643587320000|2022-01-31 00:02:00|2285.65|2284.15|2285.57|2284.07|2285.67|2284.17|2285.49|2283.99|0
1643587330000|2022-01-31 00:02:10|2285.58|2284.08|2285.25|2283.75|2285.62|2284.12|2285.08|2283.58|0
1643587340000|2022-01-31 00:02:20|2285.27|2283.77|2285.44|2283.94|2285.57|2284.07|2285.27|2283.77|0
1643587350000|2022-01-31 00:02:30|2285.45|2283.95|2285.67|2284.17|2285.76|2284.26|2285.44|2283.94|0
1643587360000|2022-01-31 00:02:40|2285.65|2284.15|2285.67|2284.17|2285.67|2284.17|2285.57|2284.07|0
1643587370000|2022-01-31 00:02:50|2285.69|2284.19|2286.26|2284.76|2286.26|2284.76|2285.69|2284.19|0
1643587380000|2022-01-31 00:03:00|2286.25|2284.75|2285.76|2284.26|2286.26|2284.76|2285.76|2284.26|0
1643587390000|2022-01-31 00:03:10|2285.74|2284.24|2285.94|2284.44|2285.94|2284.44|2285.67|2284.17|0
1643587400000|2022-01-31 00:03:20|2285.93|2284.43|2286.4|2284.9|2286.53|2285.03|2285.89|2284.39|0
1643587410000|2022-01-31 00:03:30|2286.39|2284.89|2286.26|2284.76|2286.48|2284.98|2286.21|2284.71|0
1643587420000|2022-01-31 00:03:40|2286.27|2284.77|2286.48|2284.98|2286.53|2285.03|2286.27|2284.77|0
1643587430000|2022-01-31 00:03:50|2286.47|2284.97|2286.71|2285.21|2286.8|2285.3|2286.4|2284.9|0
1643587440000|2022-01-31 00:04:00|2286.67|2285.17|2286.53|2285.03|2286.67|2285.17|2286.4|2284.9|0
1643587450000|2022-01-31 00:04:10|2286.52|2285.02|2286.21|2284.71|2286.52|2285.02|2285.89|2284.39|0
1643587460000|2022-01-31 00:04:20|2286.2|2284.7|2286.21|2284.71|2286.48|2284.98|2286.12|2284.62|0
1643587470000|2022-01-31 00:04:30|2286.2|2284.7|2286.4|2284.9|2286.4|2284.9|2286.03|2284.53|0
1643587480000|2022-01-31 00:04:40|2286.38|2284.88|2286.26|2284.76|2286.53|2285.03|2286.08|2284.58|0
1643587490000|2022-01-31 00:04:50|2286.25|2284.75|2286.4|2284.9|2286.4|2284.9|2286.21|2284.71|0
1643587500000|2022-01-31 00:05:00|2286.39|2284.89|2286.3|2284.8|2286.39|2284.89|2285.98|2284.48|0
1643587510000|2022-01-31 00:05:10|2286.28|2284.78|2285.89|2284.39|2286.28|2284.78|2285.76|2284.26|0
1643587520000|2022-01-31 00:05:20|2285.88|2284.38|2285.71|2284.21|2285.88|2284.38|2285.44|2283.94|0
1643587530000|2022-01-31 00:05:30|2285.7|2284.2|2285.67|2284.17|2285.71|2284.21|2285.67|2284.17|0
1643587540000|2022-01-31 00:05:40|2285.69|2284.19|2285.71|2284.21|2285.76|2284.26|2285.57|2284.07|0
1643587550000|2022-01-31 00:05:50|2285.7|2284.2|2285.76|2284.26|2285.89|2284.39|2285.67|2284.17|0
1643587560000|2022-01-31 00:06:00|2285.75|2284.25|2285.98|2284.48|2285.98|2284.48|2285.67|2284.17|0
1643587570000|2022-01-31 00:06:10|2285.97|2284.47|2286.8|2285.3|2286.94|2285.44|2285.94|2284.44|0
1643587580000|2022-01-31 00:06:20|2286.79|2285.29|2286.62|2285.12|2286.89|2285.39|2286.62|2285.12|0
1643587590000|2022-01-31 00:06:30|2286.58|2285.08|2286.3|2284.8|2286.58|2285.08|2286.3|2284.8|0
1643587600000|2022-01-31 00:06:40|2286.29|2284.79|2286.3|2284.8|2286.4|2284.9|2286.26|2284.76|0
1643587610000|2022-01-31 00:06:50|2286.29|2284.79|2286.08|2284.58|2286.3|2284.8|2286.08|2284.58|0
1643587620000|2022-01-31 00:07:00|2286.09|2284.59|2285.49|2283.99|2286.21|2284.71|2285.49|2283.99|0
1643587630000|2022-01-31 00:07:10|2285.5|2284|2285.12|2283.62|2285.67|2284.17|2284.98|2283.48|0
1643587640000|2022-01-31 00:07:20|2285.11|2283.61|2284.98|2283.48|2285.12|2283.62|2284.76|2283.26|0
1643587650000|2022-01-31 00:07:30|2284.97|2283.47|2285.12|2283.62|2285.12|2283.62|2284.81|2283.31|0
1643587660000|2022-01-31 00:07:40|2285.11|2283.61|2285.03|2283.53|2285.12|2283.62|2284.81|2283.31|0
1643587670000|2022-01-31 00:07:50|2285.02|2283.52|2285.03|2283.53|2285.12|2283.62|2284.98|2283.48|0
1643587680000|2022-01-31 00:08:00|2285.05|2283.55|2285.44|2283.94|2285.44|2283.94|2284.98|2283.48|0
1643587690000|2022-01-31 00:08:10|2285.43|2283.93|2285.44|2283.94|2285.67|2284.17|2285.35|2283.85|0
1643587700000|2022-01-31 00:08:20|2285.45|2283.95|2285.57|2284.07|2285.57|2284.07|2285.45|2283.95|0
1643587710000|2022-01-31 00:08:30|2285.6|2284.1|2285.67|2284.17|2285.71|2284.21|2285.57|2284.07|0
1643587720000|2022-01-31 00:08:40|2285.68|2284.18|2285.67|2284.17|2285.76|2284.26|2285.62|2284.12|0
1643587730000|2022-01-31 00:08:50|2285.66|2284.16|2285.39|2283.89|2285.66|2284.16|2285.39|2283.89|0
1643587740000|2022-01-31 00:09:00|2285.42|2283.92|2285.89|2284.39|2285.89|2284.39|2285.42|2283.92|0
1643587750000|2022-01-31 00:09:10|2285.87|2284.37|2285.71|2284.21|2285.87|2284.37|2285.67|2284.17|0
1643587760000|2022-01-31 00:09:20|2285.72|2284.22|2284.9|2283.4|2285.76|2284.26|2284.9|2283.4|0
1643587770000|2022-01-31 00:09:30|2284.86|2283.36|2285.25|2283.75|2285.25|2283.75|2284.71|2283.21|0
1643587780000|2022-01-31 00:09:40|2285.24|2283.74|2285.35|2283.85|2285.35|2283.85|2285.12|2283.62|0
1643587790000|2022-01-31 00:09:50|2285.38|2283.88|2285.35|2283.85|2285.49|2283.99|2285.25|2283.75|0
1643587800000|2022-01-31 00:10:00|2285.33|2283.83|2286.3|2284.8|2286.3|2284.8|2285.25|2283.75|0
1643587810000|2022-01-31 00:10:10|2286.31|2284.81|2286.53|2285.03|2286.53|2285.03|2286.3|2284.8|0
1643587820000|2022-01-31 00:10:20|2286.55|2285.05|2286.4|2284.9|2286.62|2285.12|2286.4|2284.9|0
1643587830000|2022-01-31 00:10:30|2286.41|2284.91|2286.21|2284.71|2286.48|2284.98|2286.21|2284.71|0
1643587840000|2022-01-31 00:10:40|2286.17|2284.67|2286.08|2284.58|2286.17|2284.67|2285.94|2284.44|0
1643587850000|2022-01-31 00:10:50|2286.1|2284.6|2285.89|2284.39|2286.21|2284.71|2285.71|2284.21|0
1643587860000|2022-01-31 00:11:00|2285.9|2284.4|2286.08|2284.58|2286.12|2284.62|2285.9|2284.4|0
1643587870000|2022-01-31 00:11:10|2286.15|2284.65|2286.57|2285.07|2286.71|2285.21|2286.15|2284.65|0
1643587880000|2022-01-31 00:11:20|2286.56|2285.06|2286.35|2284.85|2286.62|2285.12|2286.35|2284.85|0
1643587890000|2022-01-31 00:11:30|2286.34|2284.84|2286.08|2284.58|2286.4|2284.9|2286.08|2284.58|0
1643587900000|2022-01-31 00:11:40|2286.09|2284.59|2286.3|2284.8|2286.62|2285.12|2286.09|2284.59|0
1643587910000|2022-01-31 00:11:50|2286.32|2284.82|2286.57|2285.07|2286.57|2285.07|2286.3|2284.8|0
1643587920000|2022-01-31 00:12:00|2286.58|2285.08|2286.53|2285.03|2286.84|2285.34|2286.35|2284.85|0
1643587930000|2022-01-31 00:12:10|2286.54|2285.04|2286.57|2285.07|2286.71|2285.21|2286.54|2285.04|0
1643587940000|2022-01-31 00:12:20|2286.56|2285.06|2286.4|2284.9|2286.57|2285.07|2286.35|2284.85|0
1643587950000|2022-01-31 00:12:30|2286.41|2284.91|2286.12|2284.62|2286.53|2285.03|2286.08|2284.58|0
1643587960000|2022-01-31 00:12:40|2286.19|2284.69|2286.62|2285.12|2286.67|2285.17|2286.19|2284.69|0
1643587970000|2022-01-31 00:12:50|2286.58|2285.08|2286.83|2285.33|2286.89|2285.39|2286.4|2284.9|0
1643587980000|2022-01-31 00:13:00|2286.8|2285.3|2286.94|2285.44|2287.07|2285.57|2286.71|2285.21|0
1643587990000|2022-01-31 00:13:10|2286.96|2285.46|2287.12|2285.62|2287.12|2285.62|2286.89|2285.39|0
1643588000000|2022-01-31 00:13:20|2287.11|2285.61|2287.26|2285.76|2287.53|2286.03|2287.07|2285.57|0
1643588010000|2022-01-31 00:13:30|2287.24|2285.74|2287.39|2285.89|2287.39|2285.89|2287.16|2285.66|0
1643588020000|2022-01-31 00:13:40|2287.37|2285.87|2287.21|2285.71|2287.39|2285.89|2287.16|2285.66|0
1643588030000|2022-01-31 00:13:50|2287.2|2285.7|2287.12|2285.62|2287.2|2285.7|2287.07|2285.57|0
1643588040000|2022-01-31 00:14:00|2287.13|2285.63|2287.53|2286.03|2287.53|2286.03|2287.07|2285.57|0
1643588050000|2022-01-31 00:14:10|2287.52|2286.02|2288.07|2286.57|2288.07|2286.57|2287.48|2285.98|0
1643588060000|2022-01-31 00:14:20|2288.08|2286.58|2287.7|2286.2|2288.12|2286.62|2287.7|2286.2|0
1643588070000|2022-01-31 00:14:30|2287.66|2286.16|2287.75|2286.25|2287.85|2286.35|2287.43|2285.93|0
1643588080000|2022-01-31 00:14:40|2287.76|2286.26|2287.88|2286.38|2288.02|2286.52|2287.76|2286.26|0
1643588090000|2022-01-31 00:14:50|2287.85|2286.35|2287.89|2286.39|2287.89|2286.39|2287.85|2286.35|0
1643588100000|2022-01-31 00:15:00|2287.87|2286.37|2288.02|2286.52|2288.02|2286.52|2287.57|2286.07|0
1643588110000|2022-01-31 00:15:10|2288.01|2286.51|2291.55|2290.05|2291.86|2290.36|2287.85|2286.35|0
1643588120000|2022-01-31 00:15:20|2291.65|2290.15|2292.1|2290.6|2292.23|2290.73|2291.46|2289.96|0
1643588130000|2022-01-31 00:15:30|2292.09|2290.59|2291.7|2290.2|2292.19|2290.69|2291.68|2290.18|0
1643588140000|2022-01-31 00:15:40|2291.51|2290.01|2291.38|2289.88|2291.71|2290.21|2291.37|2289.87|0
1643588150000|2022-01-31 00:15:50|2291.37|2289.87|2291.51|2290.01|2291.67|2290.17|2291.37|2289.87|0
1643588160000|2022-01-31 00:16:00|2291.43|2289.93|2292.45|2290.95|2292.45|2290.95|2291.25|2289.75|0
1643588170000|2022-01-31 00:16:10|2292.39|2290.89|2292.57|2291.07|2292.69|2291.19|2292.04|2290.54|0
1643588180000|2022-01-31 00:16:20|2292.68|2291.18|2293.15|2291.65|2293.16|2291.66|2292.68|2291.18|0
1643588190000|2022-01-31 00:16:30|2293.12|2291.62|2293.15|2291.65|2293.28|2291.78|2293.06|2291.56|0
1643588200000|2022-01-31 00:16:40|2293.19|2291.69|2293.13|2291.63|2293.49|2291.99|2292.81|2291.31|0
1643588210000|2022-01-31 00:16:50|2293.15|2291.65|2293.16|2291.66|2293.28|2291.78|2293.14|2291.64|0
1643588220000|2022-01-31 00:17:00|2293.15|2291.65|2293.7|2292.2|2293.8|2292.3|2293.15|2291.65|0
1643588230000|2022-01-31 00:17:10|2293.69|2292.19|2293.92|2292.42|2293.92|2292.42|2293.68|2292.18|0
1643588240000|2022-01-31 00:17:20|2293.93|2292.43|2294.21|2292.71|2294.21|2292.71|2293.72|2292.22|0
1643588250000|2022-01-31 00:17:30|2294|2292.5|2293.73|2292.23|2294.09|2292.59|2293.09|2291.59|0
1643588260000|2022-01-31 00:17:40|2293.72|2292.22|2293.39|2291.89|2293.72|2292.22|2293.38|2291.88|0
1643588270000|2022-01-31 00:17:50|2293.38|2291.88|2293.41|2291.91|2293.41|2291.91|2293.06|2291.56|0
1643588280000|2022-01-31 00:18:00|2293.42|2291.92|2293.55|2292.05|2293.76|2292.26|2293.41|2291.91|0
1643588290000|2022-01-31 00:18:10|2293.59|2292.09|2293.11|2291.61|2293.66|2292.16|2293.11|2291.61|0
1643588300000|2022-01-31 00:18:20|2293.12|2291.62|2292.94|2291.44|2293.12|2291.62|2292.89|2291.39|0
1643588310000|2022-01-31 00:18:30|2292.89|2291.39|2292.68|2291.18|2292.9|2291.4|2292.66|2291.16|0
1643588320000|2022-01-31 00:18:40|2292.98|2291.48|2292.77|2291.27|2293.11|2291.61|2292.75|2291.25|0
1643588330000|2022-01-31 00:18:50|2292.75|2291.25|2292.16|2290.66|2292.75|2291.25|2292.14|2290.64|0
1643588340000|2022-01-31 00:19:00|2292.26|2290.76|2292.12|2290.62|2292.59|2291.09|2291.8|2290.3|0
1643588350000|2022-01-31 00:19:10|2292.13|2290.63|2291.73|2290.23|2292.47|2290.97|2291.73|2290.23|0
1643588360000|2022-01-31 00:19:20|2291.61|2290.11|2291.59|2290.09|2291.61|2290.11|2291.59|2290.09|0
1643588370000|2022-01-31 00:19:30|2291.61|2290.11|2291.39|2289.89|2291.61|2290.11|2291.39|2289.89|0
1643588380000|2022-01-31 00:19:40|2291.3|2289.8|2291.39|2289.89|2291.73|2290.23|2291.28|2289.78|0
1643588390000|2022-01-31 00:19:50|2291.42|2289.92|2291.26|2289.76|2291.52|2290.02|2291.04|2289.54|0
1643588400000|2022-01-31 00:20:00|2291.27|2289.77|2291.76|2290.26|2291.76|2290.26|2291.27|2289.77|0
1643588410000|2022-01-31 00:20:10|2291.83|2290.33|2291.83|2290.33|2291.96|2290.46|2291.72|2290.22|0
1643588420000|2022-01-31 00:20:20|2291.79|2290.29|2291.82|2290.32|2291.82|2290.32|2291.72|2290.22|0
1643588430000|2022-01-31 00:20:30|2291.83|2290.33|2291.81|2290.31|2292.05|2290.55|2291.81|2290.31|0
1643588440000|2022-01-31 00:20:40|2291.82|2290.32|2291.35|2289.85|2291.82|2290.32|2291.34|2289.84|0
1643588450000|2022-01-31 00:20:50|2291.36|2289.86|2291.59|2290.09|2291.6|2290.1|2291.36|2289.86|0
1643588460000|2022-01-31 00:21:00|2291.62|2290.12|2291.9|2290.4|2291.9|2290.4|2291.57|2290.07|0
1643588470000|2022-01-31 00:21:10|2291.92|2290.42|2292.14|2290.64|2292.15|2290.65|2291.92|2290.42|0
1643588480000|2022-01-31 00:21:20|2292.12|2290.62|2291.56|2290.06|2292.14|2290.64|2291.56|2290.06|0
1643588490000|2022-01-31 00:21:30|2291.6|2290.1|2291.78|2290.28|2291.78|2290.28|2291.6|2290.1|0
1643588500000|2022-01-31 00:21:40|2291.82|2290.32|2292.38|2290.88|2292.49|2290.99|2291.82|2290.32|0
1643588510000|2022-01-31 00:21:50|2292.39|2290.89|2292.82|2291.32|2292.89|2291.39|2292.39|2290.89|0
1643588520000|2022-01-31 00:22:00|2292.83|2291.33|2292.82|2291.32|2293.04|2291.54|2292.8|2291.3|0
1643588530000|2022-01-31 00:22:10|2292.85|2291.35|2293.31|2291.81|2293.31|2291.81|2292.79|2291.29|0
1643588540000|2022-01-31 00:22:20|2293.28|2291.78|2293.25|2291.75|2293.47|2291.97|2293.21|2291.71|0
1643588550000|2022-01-31 00:22:30|2293.24|2291.74|2292.96|2291.46|2293.25|2291.75|2292.96|2291.46|0
1643588560000|2022-01-31 00:22:40|2292.88|2291.38|2293.22|2291.72|2293.25|2291.75|2292.79|2291.29|0
1643588570000|2022-01-31 00:22:50|2293.15|2291.65|2292.18|2290.68|2293.15|2291.65|2292.18|2290.68|0
1643588580000|2022-01-31 00:23:00|2292.19|2290.69|2291.38|2289.88|2292.32|2290.82|2291.26|2289.76|0
1643588590000|2022-01-31 00:23:10|2291.39|2289.89|2291.13|2289.63|2291.62|2290.12|2291.13|2289.63|0
1643588600000|2022-01-31 00:23:20|2291.14|2289.64|2291.35|2289.85|2291.38|2289.88|2291.14|2289.64|0
1643588610000|2022-01-31 00:23:30|2291.34|2289.84|2291.46|2289.96|2291.47|2289.97|2291.34|2289.84|0
1643588620000|2022-01-31 00:23:40|2291.47|2289.97|2291.22|2289.72|2291.47|2289.97|2291.22|2289.72|0
1643588630000|2022-01-31 00:23:50|2291.13|2289.63|2291|2289.5|2291.13|2289.63|2291|2289.5|0
1643588640000|2022-01-31 00:24:00|2291.01|2289.51|2291.24|2289.74|2291.26|2289.76|2291.01|2289.51|0
1643588650000|2022-01-31 00:24:10|2291.2|2289.7|2290.16|2288.66|2291.2|2289.7|2289.81|2288.31|0
1643588660000|2022-01-31 00:24:20|2290.17|2288.67|2290.71|2289.21|2290.71|2289.21|2290.17|2288.67|0
1643588670000|2022-01-31 00:24:30|2290.72|2289.22|2290.18|2288.68|2290.72|2289.22|2289.92|2288.42|0
1643588680000|2022-01-31 00:24:40|2290.16|2288.66|2290.04|2288.54|2290.16|2288.66|2290.04|2288.54|0
1643588690000|2022-01-31 00:24:50|2290.05|2288.55|2289.82|2288.32|2290.06|2288.56|2289.81|2288.31|0
1643588700000|2022-01-31 00:25:00|2289.86|2288.36|2290.27|2288.77|2290.28|2288.78|2289.86|2288.36|0
1643588710000|2022-01-31 00:25:10|2290.28|2288.78|2290.27|2288.77|2290.3|2288.8|2290.27|2288.77|0
1643588720000|2022-01-31 00:25:20|2290.28|2288.78|2290.5|2289|2290.5|2289|2290.27|2288.77|0
1643588730000|2022-01-31 00:25:30|2290.51|2289.01|2290.39|2288.89|2290.87|2289.37|2290.38|2288.88|0
1643588740000|2022-01-31 00:25:40|2290.48|2288.98|2290.63|2289.13|2290.72|2289.22|2290.48|2288.98|0
1643588750000|2022-01-31 00:25:50|2290.64|2289.14|2290.95|2289.45|2290.96|2289.46|2290.64|2289.14|0
1643588760000|2022-01-31 00:26:00|2290.96|2289.46|2290.52|2289.02|2291.09|2289.59|2290.51|2289.01|0
1643588770000|2022-01-31 00:26:10|2290.48|2288.98|2290.32|2288.82|2290.48|2288.98|2290.32|2288.82|0
1643588780000|2022-01-31 00:26:20|2290.31|2288.81|2290.35|2288.85|2290.35|2288.85|2290.31|2288.81|0
1643588790000|2022-01-31 00:26:30|2290.38|2288.88|2290.15|2288.65|2290.5|2289|2290.15|2288.65|0
1643588800000|2022-01-31 00:26:40|2290.16|2288.66|2290.6|2289.1|2290.61|2289.11|2290.15|2288.65|0
1643588810000|2022-01-31 00:26:50|2290.56|2289.06|2290.72|2289.22|2290.73|2289.23|2290.51|2289.01|0
1643588820000|2022-01-31 00:27:00|2290.74|2289.24|2290.95|2289.45|2290.96|2289.46|2290.62|2289.12|0
1643588830000|2022-01-31 00:27:10|2290.94|2289.44|2290.6|2289.1|2290.95|2289.45|2290.58|2289.08|0
1643588840000|2022-01-31 00:27:20|2290.59|2289.09|2290.49|2288.99|2290.59|2289.09|2290.38|2288.88|0
1643588850000|2022-01-31 00:27:30|2290.51|2289.01|2290.62|2289.12|2290.62|2289.12|2290.51|2289.01|0
1643588860000|2022-01-31 00:27:40|2290.61|2289.11|2290.85|2289.35|2290.86|2289.36|2290.61|2289.11|0
1643588870000|2022-01-31 00:27:50|2290.86|2289.36|2290.96|2289.46|2290.96|2289.46|2290.84|2289.34|0
1643588880000|2022-01-31 00:28:00|2290.95|2289.45|2291.17|2289.67|2291.38|2289.88|2290.95|2289.45|0
1643588890000|2022-01-31 00:28:10|2291.16|2289.66|2291.26|2289.76|2291.26|2289.76|2291.03|2289.53|0
1643588900000|2022-01-31 00:28:20|2291.22|2289.72|2291.03|2289.53|2291.22|2289.72|2290.99|2289.49|0
1643588910000|2022-01-31 00:28:30|2291.07|2289.57|2291.49|2289.99|2291.49|2289.99|2291.07|2289.57|0
1643588920000|2022-01-31 00:28:40|2291.53|2290.03|2291.74|2290.24|2291.74|2290.24|2291.53|2290.03|0
1643588930000|2022-01-31 00:28:50|2291.78|2290.28|2291.89|2290.39|2292.11|2290.61|2291.74|2290.24|0
1643588940000|2022-01-31 00:29:00|2291.88|2290.38|2291.77|2290.27|2291.88|2290.38|2291.76|2290.26|0
1643588950000|2022-01-31 00:29:10|2291.76|2290.26|2292.37|2290.87|2292.39|2290.89|2291.76|2290.26|0
1643588960000|2022-01-31 00:29:20|2292.33|2290.83|2292.16|2290.66|2292.33|2290.83|2292.16|2290.66|0
1643588970000|2022-01-31 00:29:30|2292.13|2290.63|2292.16|2290.66|2292.16|2290.66|2291.92|2290.42|0
1643588980000|2022-01-31 00:29:40|2292.15|2290.65|2292.15|2290.65|2292.16|2290.66|2292.14|2290.64|0
1643588990000|2022-01-31 00:29:50|2292.16|2290.66|2292.51|2291.01|2292.53|2291.03|2292.16|2290.66|0
1643589000000|2022-01-31 00:30:00|2292.52|2291.02|2292.63|2291.13|2292.72|2291.22|2292.42|2290.92|0
1643589010000|2022-01-31 00:30:10|2292.62|2291.12|2292.37|2290.87|2292.62|2291.12|2292.37|2290.87|0
1643589020000|2022-01-31 00:30:20|2292.38|2290.88|2292.47|2290.97|2292.48|2290.98|2292.38|2290.88|0
1643589030000|2022-01-31 00:30:30|2292.44|2290.94|2292.46|2290.96|2292.47|2290.97|2292.37|2290.87|0
1643589040000|2022-01-31 00:30:40|2292.47|2290.97|2292.82|2291.32|2292.84|2291.34|2292.47|2290.97|0
1643589050000|2022-01-31 00:30:50|2292.81|2291.31|2292.41|2290.91|2292.81|2291.31|2292.18|2290.68|0
1643589060000|2022-01-31 00:31:00|2292.4|2290.9|2292.41|2290.91|2292.43|2290.93|2292.4|2290.9|0
1643589070000|2022-01-31 00:31:10|2292.42|2290.92|2292.53|2291.03|2292.53|2291.03|2292.4|2290.9|0
1643589080000|2022-01-31 00:31:20|2292.46|2290.96|2292.18|2290.68|2292.57|2291.07|2292.18|2290.68|0
1643589090000|2022-01-31 00:31:30|2292.19|2290.69|2292.21|2290.71|2292.54|2291.04|2292.19|2290.69|0
1643589100000|2022-01-31 00:31:40|2292.2|2290.7|2292.46|2290.96|2292.46|2290.96|2292.19|2290.69|0
1643589110000|2022-01-31 00:31:50|2292.44|2290.94|2292.44|2290.94|2292.45|2290.95|2292.43|2290.93|0
1643589120000|2022-01-31 00:32:00|2292.43|2290.93|2292.65|2291.15|2292.65|2291.15|2292.41|2290.91|0
1643589130000|2022-01-31 00:32:10|2292.64|2291.14|2292.99|2291.49|2292.99|2291.49|2292.63|2291.13|0
1643589140000|2022-01-31 00:32:20|2293.02|2291.52|2293.28|2291.78|2293.28|2291.78|2293.02|2291.52|0
1643589150000|2022-01-31 00:32:30|2293.27|2291.77|2293.05|2291.55|2293.27|2291.77|2293.05|2291.55|0
1643589160000|2022-01-31 00:32:40|2293.12|2291.62|2293.25|2291.75|2293.73|2292.23|2293.12|2291.62|0
1643589170000|2022-01-31 00:32:50|2293.26|2291.76|2292.66|2291.16|2293.26|2291.76|2292.65|2291.15|0
1643589180000|2022-01-31 00:33:00|2292.63|2291.13|2292.78|2291.28|2292.8|2291.3|2292.57|2291.07|0
1643589190000|2022-01-31 00:33:10|2292.77|2291.27|2293.24|2291.74|2293.24|2291.74|2292.56|2291.06|0
1643589200000|2022-01-31 00:33:20|2293.23|2291.73|2293.34|2291.84|2293.35|2291.85|2293.23|2291.73|0
1643589210000|2022-01-31 00:33:30|2293.3|2291.8|2293.46|2291.96|2293.57|2292.07|2293.24|2291.74|0
1643589220000|2022-01-31 00:33:40|2293.5|2292|2293.47|2291.97|2293.57|2292.07|2293.35|2291.85|0
1643589230000|2022-01-31 00:33:50|2293.48|2291.98|2293.25|2291.75|2293.57|2292.07|2293.23|2291.73|0
1643589240000|2022-01-31 00:34:00|2293.28|2291.78|2293.46|2291.96|2293.56|2292.06|2293.24|2291.74|0
1643589250000|2022-01-31 00:34:10|2293.45|2291.95|2293.26|2291.76|2293.46|2291.96|2293.25|2291.75|0
1643589260000|2022-01-31 00:34:20|2293.28|2291.78|2293.24|2291.74|2293.49|2291.99|2293.24|2291.74|0
1643589270000|2022-01-31 00:34:30|2293.25|2291.75|2293|2291.5|2293.25|2291.75|2293|2291.5|0
1643589280000|2022-01-31 00:34:40|2293.01|2291.51|2293.48|2291.98|2293.48|2291.98|2292.99|2291.49|0
1643589290000|2022-01-31 00:34:50|2293.52|2292.02|2293.69|2292.19|2293.79|2292.29|2293.52|2292.02|0
1643589300000|2022-01-31 00:35:00|2293.9|2292.4|2294.88|2293.38|2294.97|2293.47|2293.9|2292.4|0
1643589310000|2022-01-31 00:35:10|2294.86|2293.36|2294.34|2292.84|2294.86|2293.36|2294.27|2292.77|0
1643589320000|2022-01-31 00:35:20|2294.42|2292.92|2294.78|2293.28|2294.89|2293.39|2294.42|2292.92|0
1643589330000|2022-01-31 00:35:30|2294.77|2293.27|2294.69|2293.19|2295.01|2293.51|2294.67|2293.17|0
1643589340000|2022-01-31 00:35:40|2294.68|2293.18|2294.69|2293.19|2294.69|2293.19|2294.67|2293.17|0
1643589350000|2022-01-31 00:35:50|2294.7|2293.2|2294.92|2293.42|2294.93|2293.43|2294.69|2293.19|0
1643589360000|2022-01-31 00:36:00|2294.94|2293.44|2294.77|2293.27|2295.36|2293.86|2294.67|2293.17|0
1643589370000|2022-01-31 00:36:10|2294.81|2293.31|2294.77|2293.27|2294.9|2293.4|2294.77|2293.27|0
1643589380000|2022-01-31 00:36:20|2294.76|2293.26|2294.74|2293.24|2294.88|2293.38|2294.65|2293.15|0
1643589390000|2022-01-31 00:36:30|2294.73|2293.23|2294.66|2293.16|2294.73|2293.23|2294.39|2292.89|0
1643589400000|2022-01-31 00:36:40|2294.67|2293.17|2294.45|2292.95|2294.68|2293.18|2294.44|2292.94|0
1643589410000|2022-01-31 00:36:50|2294.49|2292.99|2294.31|2292.81|2294.67|2293.17|2294.2|2292.7|0
1643589420000|2022-01-31 00:37:00|2294.22|2292.72|2294.11|2292.61|2294.33|2292.83|2293.99|2292.49|0
1643589430000|2022-01-31 00:37:10|2294.1|2292.6|2294.06|2292.56|2294.33|2292.83|2294.06|2292.56|0
1643589440000|2022-01-31 00:37:20|2294.08|2292.58|2294.09|2292.59|2294.22|2292.72|2293.99|2292.49|0
1643589450000|2022-01-31 00:37:30|2294.06|2292.56|2293.85|2292.35|2294.06|2292.56|2293.85|2292.35|0
1643589460000|2022-01-31 00:37:40|2293.84|2292.34|2293.84|2292.34|2294.08|2292.58|2293.75|2292.25|0
1643589470000|2022-01-31 00:37:50|2293.85|2292.35|2293.96|2292.46|2293.98|2292.48|2293.84|2292.34|0
1643589480000|2022-01-31 00:38:00|2293.97|2292.47|2293.97|2292.47|2293.99|2292.49|2293.97|2292.47|0
1643589490000|2022-01-31 00:38:10|2293.85|2292.35|2293.52|2292.02|2293.85|2292.35|2293.52|2292.02|0
1643589500000|2022-01-31 00:38:20|2293.51|2292.01|2293.63|2292.13|2293.63|2292.13|2293.4|2291.9|0
1643589510000|2022-01-31 00:38:30|2293.62|2292.12|2293.62|2292.12|2293.99|2292.49|2293.62|2292.12|0
1643589520000|2022-01-31 00:38:40|2293.65|2292.15|2293.62|2292.12|2293.74|2292.24|2293.59|2292.09|0
1643589530000|2022-01-31 00:38:50|2293.63|2292.13|2293.62|2292.12|2293.63|2292.13|2293.62|2292.12|0
1643589540000|2022-01-31 00:39:00|2293.63|2292.13|2293.9|2292.4|2294.12|2292.62|2293.63|2292.13|0
1643589550000|2022-01-31 00:39:10|2293.91|2292.41|2293.9|2292.4|2293.93|2292.43|2293.9|2292.4|0
1643589560000|2022-01-31 00:39:20|2293.81|2292.31|2293.29|2291.79|2293.81|2292.31|2293.27|2291.77|0
1643589570000|2022-01-31 00:39:30|2293.28|2291.78|2293.33|2291.83|2293.46|2291.96|2292.99|2291.49|0
1643589580000|2022-01-31 00:39:40|2293.34|2291.84|2293.31|2291.81|2293.47|2291.97|2293.31|2291.81|0
1643589590000|2022-01-31 00:39:50|2293.3|2291.8|2293.08|2291.58|2293.3|2291.8|2293.08|2291.58|0
1643589600000|2022-01-31 00:40:00|2293.04|2291.54|2292.81|2291.31|2293.08|2291.58|2292.73|2291.23|0
1643589610000|2022-01-31 00:40:10|2292.82|2291.32|2293.06|2291.56|2293.28|2291.78|2292.8|2291.3|0
1643589620000|2022-01-31 00:40:20|2293.05|2291.55|2292.84|2291.34|2293.05|2291.55|2292.76|2291.26|0
1643589630000|2022-01-31 00:40:30|2292.83|2291.33|2292.61|2291.11|2292.85|2291.35|2292.6|2291.1|0
1643589640000|2022-01-31 00:40:40|2292.62|2291.12|2292.62|2291.12|2292.62|2291.12|2292.6|2291.1|0
1643589650000|2022-01-31 00:40:50|2292.61|2291.11|2292.85|2291.35|2292.85|2291.35|2292.61|2291.11|0
1643589660000|2022-01-31 00:41:00|2292.86|2291.36|2292.85|2291.35|2292.98|2291.48|2292.84|2291.34|0
1643589670000|2022-01-31 00:41:10|2292.84|2291.34|2292.87|2291.37|2292.87|2291.37|2292.83|2291.33|0
1643589680000|2022-01-31 00:41:20|2292.83|2291.33|2292.64|2291.14|2292.83|2291.33|2292.64|2291.14|0
1643589690000|2022-01-31 00:41:30|2292.6|2291.1|2292.42|2290.92|2292.6|2291.1|2292.32|2290.82|0
1643589700000|2022-01-31 00:41:40|2292.41|2290.91|2292.17|2290.67|2292.42|2290.92|2292.14|2290.64|0
1643589710000|2022-01-31 00:41:50|2292.18|2290.68|2292.37|2290.87|2292.39|2290.89|2292.17|2290.67|0
1643589720000|2022-01-31 00:42:00|2292.36|2290.86|2292.61|2291.11|2292.63|2291.13|2292.36|2290.86|0
1643589730000|2022-01-31 00:42:10|2292.58|2291.08|2292.41|2290.91|2292.58|2291.08|2292.39|2290.89|0
1643589740000|2022-01-31 00:42:20|2292.39|2290.89|2291.95|2290.45|2292.4|2290.9|2291.95|2290.45|0
1643589750000|2022-01-31 00:42:30|2291.96|2290.46|2291.49|2289.99|2291.96|2290.46|2291.37|2289.87|0
1643589760000|2022-01-31 00:42:40|2291.48|2289.98|2291.47|2289.97|2291.49|2289.99|2291.14|2289.64|0
1643589770000|2022-01-31 00:42:50|2291.48|2289.98|2291.49|2289.99|2291.49|2289.99|2291.47|2289.97|0
1643589780000|2022-01-31 00:43:00|2291.48|2289.98|2291.38|2289.88|2291.49|2289.99|2291.38|2289.88|0
1643589790000|2022-01-31 00:43:10|2291.35|2289.85|2291.71|2290.21|2291.71|2290.21|2291.25|2289.75|0
1643589800000|2022-01-31 00:43:20|2291.7|2290.2|2291.94|2290.44|2291.96|2290.46|2291.7|2290.2|0
1643589810000|2022-01-31 00:43:30|2291.93|2290.43|2291.71|2290.21|2291.95|2290.45|2291.7|2290.2|0
1643589820000|2022-01-31 00:43:40|2291.7|2290.2|2291.7|2290.2|2291.71|2290.21|2291.7|2290.2|0
1643589830000|2022-01-31 00:43:50|2291.69|2290.19|2291.86|2290.36|2291.86|2290.36|2291.69|2290.19|0
1643589840000|2022-01-31 00:44:00|2291.85|2290.35|2292.15|2290.65|2292.15|2290.65|2291.7|2290.2|0
1643589850000|2022-01-31 00:44:10|2292.11|2290.61|2292.15|2290.65|2292.15|2290.65|2292.05|2290.55|0
1643589860000|2022-01-31 00:44:20|2292.16|2290.66|2292.05|2290.55|2292.18|2290.68|2292.04|2290.54|0
1643589870000|2022-01-31 00:44:30|2292.02|2290.52|2291.7|2290.2|2292.02|2290.52|2291.59|2290.09|0
1643589880000|2022-01-31 00:44:40|2291.71|2290.21|2291.72|2290.22|2291.72|2290.22|2291.71|2290.21|0
1643589890000|2022-01-31 00:44:50|2291.71|2290.21|2291.72|2290.22|2291.72|2290.22|2291.7|2290.2|0
1643589900000|2022-01-31 00:45:00|2291.69|2290.19|2292.37|2290.87|2292.61|2291.11|2291.63|2290.13|0
1643589910000|2022-01-31 00:45:10|2292.36|2290.86|2292.38|2290.88|2292.38|2290.88|2292.12|2290.62|0
1643589920000|2022-01-31 00:45:20|2292.39|2290.89|2292.59|2291.09|2292.61|2291.11|2292.39|2290.89|0
1643589930000|2022-01-31 00:45:30|2292.6|2291.1|2292.83|2291.33|2293.05|2291.55|2292.6|2291.1|0
1643589940000|2022-01-31 00:45:40|2292.82|2291.32|2292.39|2290.89|2292.84|2291.34|2292.38|2290.88|0
1643589950000|2022-01-31 00:45:50|2292.42|2290.92|2292.37|2290.87|2292.63|2291.13|2292.37|2290.87|0
1643589960000|2022-01-31 00:46:00|2292.38|2290.88|2292.15|2290.65|2292.39|2290.89|2292.15|2290.65|0
1643589970000|2022-01-31 00:46:10|2292.12|2290.62|2291.7|2290.2|2292.12|2290.62|2291.7|2290.2|0
1643589980000|2022-01-31 00:46:20|2291.71|2290.21|2291.71|2290.21|2291.72|2290.22|2291.7|2290.2|0
1643589990000|2022-01-31 00:46:30|2291.7|2290.2|2291.72|2290.22|2291.72|2290.22|2291.48|2289.98|0
1643590000000|2022-01-31 00:46:40|2291.76|2290.26|2292.39|2290.89|2292.39|2290.89|2291.76|2290.26|0
1643590010000|2022-01-31 00:46:50|2292.41|2290.91|2292.49|2290.99|2292.59|2291.09|2292.38|2290.88|0
1643590020000|2022-01-31 00:47:00|2292.53|2291.03|2292.36|2290.86|2292.59|2291.09|2292.35|2290.85|0
1643590030000|2022-01-31 00:47:10|2292.35|2290.85|2292.11|2290.61|2292.35|2290.85|2292.11|2290.61|0
1643590040000|2022-01-31 00:47:20|2292.1|2290.6|2291.88|2290.38|2292.1|2290.6|2291.87|2290.37|0
1643590050000|2022-01-31 00:47:30|2291.89|2290.39|2291.8|2290.3|2291.91|2290.41|2291.8|2290.3|0
1643590060000|2022-01-31 00:47:40|2291.78|2290.28|2291.67|2290.17|2291.81|2290.31|2291.59|2290.09|0
1643590070000|2022-01-31 00:47:50|2291.68|2290.18|2291.69|2290.19|2291.69|2290.19|2291.68|2290.18|0
1643590080000|2022-01-31 00:48:00|2291.7|2290.2|2292.15|2290.65|2292.15|2290.65|2291.69|2290.19|0
1643590090000|2022-01-31 00:48:10|2292.27|2290.77|2292.36|2290.86|2292.39|2290.89|2292.27|2290.77|0
1643590100000|2022-01-31 00:48:20|2292.37|2290.87|2292.36|2290.86|2292.37|2290.87|2292.36|2290.86|0
1643590110000|2022-01-31 00:48:30|2292.32|2290.82|2292.14|2290.64|2292.32|2290.82|2292.13|2290.63|0
1643590120000|2022-01-31 00:48:40|2292.13|2290.63|2292.36|2290.86|2292.36|2290.86|2292.13|2290.63|0
1643590130000|2022-01-31 00:48:50|2292.38|2290.88|2292.38|2290.88|2292.38|2290.88|2292.37|2290.87|0
1643590140000|2022-01-31 00:49:00|2292.37|2290.87|2292.35|2290.85|2292.37|2290.87|2292.33|2290.83|0
1643590150000|2022-01-31 00:49:10|2292.34|2290.84|2292.34|2290.84|2292.34|2290.84|2292.33|2290.83|0
1643590160000|2022-01-31 00:49:20|2292.33|2290.83|2292.1|2290.6|2292.33|2290.83|2292.1|2290.6|0
1643590170000|2022-01-31 00:49:30|2292.14|2290.64|2292.34|2290.84|2292.36|2290.86|2292.14|2290.64|0
1643590180000|2022-01-31 00:49:40|2292.35|2290.85|2292.34|2290.84|2292.36|2290.86|2292.34|2290.84|0
1643590190000|2022-01-31 00:49:50|2292.33|2290.83|2292.3|2290.8|2292.48|2290.98|2292.3|2290.8|0
1643590200000|2022-01-31 00:50:00|2292.27|2290.77|2292.53|2291.03|2292.53|2291.03|2292.21|2290.71|0
1643590210000|2022-01-31 00:50:10|2292.54|2291.04|2292.53|2291.03|2292.54|2291.04|2292.53|2291.03|0
1643590220000|2022-01-31 00:50:20|2292.55|2291.05|2291.59|2290.09|2292.55|2291.05|2291.59|2290.09|0
1643590230000|2022-01-31 00:50:30|2291.58|2290.08|2291.92|2290.42|2291.92|2290.42|2291.46|2289.96|0
1643590240000|2022-01-31 00:50:40|2291.91|2290.41|2291.73|2290.23|2291.91|2290.41|2291.56|2290.06|0
1643590250000|2022-01-31 00:50:50|2291.74|2290.24|2291.81|2290.31|2291.95|2290.45|2291.74|2290.24|0
1643590260000|2022-01-31 00:51:00|2291.82|2290.32|2291.84|2290.34|2291.97|2290.47|2291.82|2290.32|0
1643590270000|2022-01-31 00:51:10|2291.8|2290.3|2292.06|2290.56|2292.07|2290.57|2291.75|2290.25|0
1643590280000|2022-01-31 00:51:20|2292.07|2290.57|2292.06|2290.56|2292.3|2290.8|2291.96|2290.46|0
1643590290000|2022-01-31 00:51:30|2292.07|2290.57|2292.08|2290.58|2292.08|2290.58|2292.05|2290.55|0
1643590300000|2022-01-31 00:51:40|2292.07|2290.57|2291.76|2290.26|2292.07|2290.57|2291.76|2290.26|0
1643590310000|2022-01-31 00:51:50|2291.75|2290.25|2291.85|2290.35|2291.85|2290.35|2291.55|2290.05|0
1643590320000|2022-01-31 00:52:00|2291.86|2290.36|2292.33|2290.83|2292.33|2290.83|2291.86|2290.36|0
1643590330000|2022-01-31 00:52:10|2292.3|2290.8|2292.1|2290.6|2292.3|2290.8|2291.99|2290.49|0
1643590340000|2022-01-31 00:52:20|2292.11|2290.61|2292.33|2290.83|2292.33|2290.83|2292.11|2290.61|0
1643590350000|2022-01-31 00:52:30|2292.32|2290.82|2292.33|2290.83|2292.33|2290.83|2292.32|2290.82|0
1643590360000|2022-01-31 00:52:40|2292.34|2290.84|2292.34|2290.84|2292.34|2290.84|2292.33|2290.83|0
1643590370000|2022-01-31 00:52:50|2292.35|2290.85|2292.32|2290.82|2292.35|2290.85|2292.31|2290.81|0
1643590380000|2022-01-31 00:53:00|2292.33|2290.83|2292.33|2290.83|2292.33|2290.83|2292.32|2290.82|0
1643590390000|2022-01-31 00:53:10|2292.32|2290.82|2292.33|2290.83|2292.33|2290.83|2292.32|2290.82|0
1643590400000|2022-01-31 00:53:20|2292.36|2290.86|2292.56|2291.06|2292.57|2291.07|2292.36|2290.86|0
1643590410000|2022-01-31 00:53:30|2292.55|2291.05|2292.56|2291.06|2292.56|2291.06|2292.55|2291.05|0
1643590420000|2022-01-31 00:53:40|2292.6|2291.1|2292.71|2291.21|2292.81|2291.31|2292.6|2291.1|0
1643590430000|2022-01-31 00:53:50|2292.72|2291.22|2292.55|2291.05|2292.82|2291.32|2292.55|2291.05|0
1643590440000|2022-01-31 00:54:00|2292.59|2291.09|2292.57|2291.07|2292.79|2291.29|2292.56|2291.06|0
1643590450000|2022-01-31 00:54:10|2292.56|2291.06|2292.42|2290.92|2292.56|2291.06|2292.42|2290.92|0
1643590460000|2022-01-31 00:54:20|2292.41|2290.91|2292.17|2290.67|2292.41|2290.91|2292.1|2290.6|0
1643590470000|2022-01-31 00:54:30|2292.16|2290.66|2291.95|2290.45|2292.17|2290.67|2291.94|2290.44|0
1643590480000|2022-01-31 00:54:40|2291.94|2290.44|2292.07|2290.57|2292.08|2290.58|2291.94|2290.44|0
1643590490000|2022-01-31 00:54:50|2292.1|2290.6|2292.04|2290.54|2292.16|2290.66|2292.04|2290.54|0
1643590500000|2022-01-31 00:55:00|2292|2290.5|2292.16|2290.66|2292.27|2290.77|2291.91|2290.41|0
1643590510000|2022-01-31 00:55:10|2292.14|2290.64|2292.14|2290.64|2292.16|2290.66|2292.14|2290.64|0
1643590520000|2022-01-31 00:55:20|2292.15|2290.65|2292.17|2290.67|2292.17|2290.67|2292.15|2290.65|0
1643590530000|2022-01-31 00:55:30|2292.14|2290.64|2292.16|2290.66|2292.17|2290.67|2292.08|2290.58|0
1643590540000|2022-01-31 00:55:40|2292.15|2290.65|2292.13|2290.63|2292.16|2290.66|2292.13|2290.63|0
1643590550000|2022-01-31 00:55:50|2292.14|2290.64|2292.16|2290.66|2292.16|2290.66|2292.13|2290.63|0
1643590560000|2022-01-31 00:56:00|2292.19|2290.69|2292.39|2290.89|2292.4|2290.9|2292.19|2290.69|0
1643590570000|2022-01-31 00:56:10|2292.38|2290.88|2292.36|2290.86|2292.38|2290.88|2292.36|2290.86|0
1643590580000|2022-01-31 00:56:20|2292.35|2290.85|2292.14|2290.64|2292.37|2290.87|2292.14|2290.64|0
1643590590000|2022-01-31 00:56:30|2292.05|2290.55|2291.9|2290.4|2292.05|2290.55|2291.9|2290.4|0
1643590600000|2022-01-31 00:56:40|2291.91|2290.41|2291.67|2290.17|2291.91|2290.41|2291.57|2290.07|0
1643590610000|2022-01-31 00:56:50|2291.66|2290.16|2291.65|2290.15|2291.67|2290.17|2291.56|2290.06|0
1643590620000|2022-01-31 00:57:00|2291.67|2290.17|2291.13|2289.63|2291.67|2290.17|2291.11|2289.61|0
1643590630000|2022-01-31 00:57:10|2291.22|2289.72|2291.22|2289.72|2291.45|2289.95|2291.13|2289.63|0
1643590640000|2022-01-31 00:57:20|2291.26|2289.76|2291.23|2289.73|2291.35|2289.85|2291.21|2289.71|0
1643590650000|2022-01-31 00:57:30|2291.22|2289.72|2291.21|2289.71|2291.23|2289.73|2290.89|2289.39|0
1643590660000|2022-01-31 00:57:40|2291.2|2289.7|2291.2|2289.7|2291.21|2289.71|2291.1|2289.6|0
1643590670000|2022-01-31 00:57:50|2291.21|2289.71|2291.24|2289.74|2291.24|2289.74|2291.21|2289.71|0
1643590680000|2022-01-31 00:58:00|2291.27|2289.77|2291.61|2290.11|2291.61|2290.11|2291.27|2289.77|0
1643590690000|2022-01-31 00:58:10|2291.64|2290.14|2291.5|2290|2291.73|2290.23|2291.49|2289.99|0
1643590700000|2022-01-31 00:58:20|2291.54|2290.04|2291.72|2290.22|2291.74|2290.24|2291.54|2290.04|0
1643590710000|2022-01-31 00:58:30|2291.73|2290.23|2291.95|2290.45|2291.96|2290.46|2291.73|2290.23|0
1643590720000|2022-01-31 00:58:40|2291.94|2290.44|2291.94|2290.44|2291.95|2290.45|2291.84|2290.34|0
1643590730000|2022-01-31 00:58:50|2291.93|2290.43|2291.45|2289.95|2291.93|2290.43|2291.45|2289.95|0
1643590740000|2022-01-31 00:59:00|2291.46|2289.96|2291.1|2289.6|2291.46|2289.96|2291.1|2289.6|0
1643590750000|2022-01-31 00:59:10|2291.09|2289.59|2290.96|2289.46|2291.09|2289.59|2290.96|2289.46|0
1643590760000|2022-01-31 00:59:20|2290.97|2289.47|2290.66|2289.16|2290.97|2289.47|2290.66|2289.16|0
1643590770000|2022-01-31 00:59:30|2290.64|2289.14|2291.43|2289.93|2291.43|2289.93|2290.64|2289.14|0
1643590780000|2022-01-31 00:59:40|2291.42|2289.92|2291.18|2289.68|2291.42|2289.92|2291.07|2289.57|0
1643590790000|2022-01-31 00:59:50|2291.14|2289.64|2290.82|2289.32|2291.14|2289.64|2290.38|2288.88|0
1643590800000|2022-01-31 01:00:00|2290.86|2289.36|2290.68|2289.18|2290.91|2289.41|2290.68|2289.18|0
1643590810000|2022-01-31 01:00:10|2290.71|2289.21|2291.53|2290.03|2291.74|2290.24|2290.71|2289.21|0
1643590820000|2022-01-31 01:00:20|2291.5|2290|2291.39|2289.89|2291.5|2290|2291.39|2289.89|0
1643590830000|2022-01-31 01:00:30|2291.4|2289.9|2291.85|2290.35|2292|2290.5|2291.4|2289.9|0
1643590840000|2022-01-31 01:00:40|2291.86|2290.36|2291.99|2290.49|2292.01|2290.51|2291.86|2290.36|0
1643590850000|2022-01-31 01:00:50|2292|2290.5|2291.88|2290.38|2292.25|2290.75|2291.88|2290.38|0
1643590860000|2022-01-31 01:01:00|2291.85|2290.35|2291.33|2289.83|2291.85|2290.35|2291.09|2289.59|0
1643590870000|2022-01-31 01:01:10|2291.36|2289.86|2291.67|2290.17|2291.82|2290.32|2291.34|2289.84|0
1643590890000|2022-01-31 01:01:30|2291.71|2290.21|2292.59|2291.09|2292.72|2291.22|2291.71|2290.21|0
1643590900000|2022-01-31 01:01:40|2292.6|2291.1|2293.28|2291.78|2293.3|2291.8|2292.59|2291.09|0
1643590910000|2022-01-31 01:01:50|2293.26|2291.76|2292.71|2291.21|2293.26|2291.76|2292.71|2291.21|0
1643590920000|2022-01-31 01:02:00|2292.7|2291.2|2292.88|2291.38|2293|2291.5|2292.34|2290.84|0
1643590930000|2022-01-31 01:02:10|2292.9|2291.4|2292.78|2291.28|2293|2291.5|2292.77|2291.27|0
1643590940000|2022-01-31 01:02:20|2292.79|2291.29|2292.75|2291.25|2292.79|2291.29|2292.74|2291.24|0
1643590950000|2022-01-31 01:02:30|2292.87|2291.37|2293.26|2291.76|2293.26|2291.76|2292.75|2291.25|0
1643590960000|2022-01-31 01:02:40|2293.34|2291.84|2293.36|2291.86|2293.83|2292.33|2293.24|2291.74|0
1643590970000|2022-01-31 01:02:50|2293.43|2291.93|2293.59|2292.09|2293.6|2292.1|2293.36|2291.86|0
1643590980000|2022-01-31 01:03:00|2293.52|2292.02|2293.35|2291.85|2293.52|2292.02|2293.02|2291.52|0
1643590990000|2022-01-31 01:03:10|2293.36|2291.86|2293.15|2291.65|2293.58|2292.08|2293.14|2291.64|0
1643591000000|2022-01-31 01:03:20|2293.22|2291.72|2293.24|2291.74|2293.45|2291.95|2293.22|2291.72|0
1643591010000|2022-01-31 01:03:30|2293.23|2291.73|2293.26|2291.76|2293.26|2291.76|2293.23|2291.73|0
1643591020000|2022-01-31 01:03:40|2293.29|2291.79|2293.22|2291.72|2293.41|2291.91|2293.22|2291.72|0
1643591030000|2022-01-31 01:03:50|2293.15|2291.65|2293.16|2291.66|2293.27|2291.77|2293.04|2291.54|0
1643591040000|2022-01-31 01:04:00|2293.17|2291.67|2292.95|2291.45|2293.17|2291.67|2292.95|2291.45|0
1643591050000|2022-01-31 01:04:10|2292.93|2291.43|2292.73|2291.23|2292.93|2291.43|2292.72|2291.22|0
1643591060000|2022-01-31 01:04:20|2292.72|2291.22|2293.04|2291.54|2293.07|2291.57|2292.72|2291.22|0
1643591070000|2022-01-31 01:04:30|2293.02|2291.52|2292.85|2291.35|2293.02|2291.52|2292.81|2291.31|0
1643591080000|2022-01-31 01:04:40|2292.93|2291.43|2292.79|2291.29|2293.02|2291.52|2292.79|2291.29|0
1643591090000|2022-01-31 01:04:50|2292.8|2291.3|2292.34|2290.84|2292.8|2291.3|2292.33|2290.83|0
1643591100000|2022-01-31 01:05:00|2292.31|2290.81|2292.24|2290.74|2292.35|2290.85|2292.24|2290.74|0
1643591110000|2022-01-31 01:05:10|2292.26|2290.76|2292.93|2291.43|2292.94|2291.44|2292.26|2290.76|0
1643591120000|2022-01-31 01:05:20|2292.92|2291.42|2293.24|2291.74|2293.25|2291.75|2292.92|2291.42|0
1643591130000|2022-01-31 01:05:30|2293.26|2291.76|2293.5|2292|2293.5|2292|2293.26|2291.76|0
1643591140000|2022-01-31 01:05:40|2293.49|2291.99|2293.5|2292|2293.5|2292|2293.48|2291.98|0
1643591150000|2022-01-31 01:05:50|2293.49|2291.99|2292.94|2291.44|2293.5|2292|2292.94|2291.44|0
1643591160000|2022-01-31 01:06:00|2292.97|2291.47|2292.46|2290.96|2293.04|2291.54|2292.44|2290.94|0
1643591170000|2022-01-31 01:06:10|2292.47|2290.97|2292.24|2290.74|2292.56|2291.06|2292.24|2290.74|0
1643591180000|2022-01-31 01:06:20|2292.27|2290.77|2291.98|2290.48|2292.33|2290.83|2291.97|2290.47|0
1643591190000|2022-01-31 01:06:30|2292|2290.5|2292.07|2290.57|2292.22|2290.72|2292|2290.5|0
1643591200000|2022-01-31 01:06:40|2292.09|2290.59|2292.08|2290.58|2292.21|2290.71|2292.06|2290.56|0
1643591210000|2022-01-31 01:06:50|2292.09|2290.59|2291.84|2290.34|2292.09|2290.59|2291.84|2290.34|0
1643591220000|2022-01-31 01:07:00|2291.85|2290.35|2292.3|2290.8|2292.31|2290.81|2291.84|2290.34|0
1643591230000|2022-01-31 01:07:10|2292.29|2290.79|2292.5|2291|2292.52|2291.02|2292.29|2290.79|0
1643591240000|2022-01-31 01:07:20|2292.52|2291.02|2292.53|2291.03|2292.53|2291.03|2292.52|2291.02|0
1643591250000|2022-01-31 01:07:30|2292.52|2291.02|2292.91|2291.41|2292.93|2291.43|2292.52|2291.02|0
1643591260000|2022-01-31 01:07:40|2292.92|2291.42|2292.77|2291.27|2292.92|2291.42|2292.77|2291.27|0
1643591270000|2022-01-31 01:07:50|2292.76|2291.26|2292.88|2291.38|2292.88|2291.38|2292.53|2291.03|0
1643591280000|2022-01-31 01:08:00|2292.92|2291.42|2293.47|2291.97|2293.48|2291.98|2292.92|2291.42|0
1643591290000|2022-01-31 01:08:10|2293.46|2291.96|2293.71|2292.21|2293.71|2292.21|2293.46|2291.96|0
1643591300000|2022-01-31 01:08:20|2293.72|2292.22|2293.7|2292.2|2293.73|2292.23|2293.7|2292.2|0
1643591310000|2022-01-31 01:08:30|2293.72|2292.22|2293.84|2292.34|2293.94|2292.44|2293.72|2292.22|0
1643591320000|2022-01-31 01:08:40|2293.85|2292.35|2293.85|2292.35|2294.18|2292.68|2293.85|2292.35|0
1643591330000|2022-01-31 01:08:50|2293.86|2292.36|2293.71|2292.21|2293.86|2292.36|2293.48|2291.98|0
1643591340000|2022-01-31 01:09:00|2293.68|2292.18|2293.69|2292.19|2293.7|2292.2|2293.48|2291.98|0
1643591350000|2022-01-31 01:09:10|2293.66|2292.16|2293.69|2292.19|2293.7|2292.2|2293.36|2291.86|0
1643591360000|2022-01-31 01:09:20|2293.72|2292.22|2294.06|2292.56|2294.07|2292.57|2293.72|2292.22|0
1643591370000|2022-01-31 01:09:30|2294.07|2292.57|2294.63|2293.13|2294.9|2293.4|2294.06|2292.56|0
1643591380000|2022-01-31 01:09:40|2294.64|2293.14|2294.65|2293.15|2294.77|2293.27|2294.63|2293.13|0
1643591390000|2022-01-31 01:09:50|2294.58|2293.08|2294.18|2292.68|2294.58|2293.08|2294.18|2292.68|0
1643591400000|2022-01-31 01:10:00|2294.16|2292.66|2294.42|2292.92|2294.42|2292.92|2293.96|2292.46|0
1643591410000|2022-01-31 01:10:10|2294.41|2292.91|2294.62|2293.12|2294.62|2293.12|2294.18|2292.68|0
1643591420000|2022-01-31 01:10:20|2294.64|2293.14|2294.58|2293.08|2294.64|2293.14|2294.49|2292.99|0
1643591430000|2022-01-31 01:10:30|2294.57|2293.07|2294.12|2292.62|2294.57|2293.07|2294.12|2292.62|0
1643591440000|2022-01-31 01:10:40|2294.09|2292.59|2293.68|2292.18|2294.09|2292.59|2293.57|2292.07|0
1643591450000|2022-01-31 01:10:50|2293.67|2292.17|2293.46|2291.96|2293.67|2292.17|2293.44|2291.94|0
1643591460000|2022-01-31 01:11:00|2293.45|2291.95|2293.63|2292.13|2293.68|2292.18|2293.45|2291.95|0
1643591470000|2022-01-31 01:11:10|2293.65|2292.15|2293.64|2292.14|2293.65|2292.15|2293.64|2292.14|0
1643591480000|2022-01-31 01:11:20|2293.65|2292.15|2293.85|2292.35|2293.85|2292.35|2293.63|2292.13|0
1643591490000|2022-01-31 01:11:30|2293.76|2292.26|2293.13|2291.63|2293.76|2292.26|2293.13|2291.63|0
1643591500000|2022-01-31 01:11:40|2293.15|2291.65|2293.28|2291.78|2293.28|2291.78|2293.14|2291.64|0
1643591510000|2022-01-31 01:11:50|2293.29|2291.79|2293.39|2291.89|2293.6|2292.1|2293.27|2291.77|0
1643591520000|2022-01-31 01:12:00|2293.38|2291.88|2293.38|2291.88|2293.62|2292.12|2293.36|2291.86|0
1643591530000|2022-01-31 01:12:10|2293.34|2291.84|2293.6|2292.1|2293.62|2292.12|2293.28|2291.78|0
1643591540000|2022-01-31 01:12:20|2293.59|2292.09|2292.92|2291.42|2293.59|2292.09|2292.92|2291.42|0
1643591550000|2022-01-31 01:12:30|2292.93|2291.43|2292.69|2291.19|2292.94|2291.44|2292.47|2290.97|0
1643591560000|2022-01-31 01:12:40|2292.68|2291.18|2292.47|2290.97|2292.7|2291.2|2292.47|2290.97|0
1643591570000|2022-01-31 01:12:50|2292.46|2290.96|2292.46|2290.96|2292.48|2290.98|2292.45|2290.95|0
1643591580000|2022-01-31 01:13:00|2292.43|2290.93|2292.25|2290.75|2292.43|2290.93|2292.25|2290.75|0
1643591590000|2022-01-31 01:13:10|2292.24|2290.74|2292.25|2290.75|2292.25|2290.75|2292.24|2290.74|0
1643591600000|2022-01-31 01:13:20|2292.26|2290.76|2292.4|2290.9|2292.5|2291|2292.26|2290.76|0
1643591610000|2022-01-31 01:13:30|2292.43|2290.93|2292.5|2291|2292.5|2291|2292.43|2290.93|0
1643591620000|2022-01-31 01:13:40|2292.52|2291.02|2292.73|2291.23|2292.73|2291.23|2292.52|2291.02|0
1643591630000|2022-01-31 01:13:50|2292.76|2291.26|2292.86|2291.36|2292.86|2291.36|2292.73|2291.23|0
1643591640000|2022-01-31 01:14:00|2292.85|2291.35|2292.92|2291.42|2293.05|2291.55|2292.5|2291|0
1643591650000|2022-01-31 01:14:10|2292.94|2291.44|2292.94|2291.44|2292.94|2291.44|2292.94|2291.44|0
1643591660000|2022-01-31 01:14:20|2292.93|2291.43|2292.82|2291.32|2292.93|2291.43|2292.61|2291.11|0
1643591670000|2022-01-31 01:14:30|2292.83|2291.33|2292.93|2291.43|2292.93|2291.43|2292.83|2291.33|0
1643591680000|2022-01-31 01:14:40|2292.84|2291.34|2293.11|2291.61|2293.33|2291.83|2292.84|2291.34|0
1643591690000|2022-01-31 01:14:50|2293.1|2291.6|2292.67|2291.17|2293.1|2291.6|2292.67|2291.17|0
1643591700000|2022-01-31 01:15:00|2292.68|2291.18|2291.54|2290.04|2292.91|2291.41|2291.53|2290.03|0
1643591710000|2022-01-31 01:15:10|2291.53|2290.03|2291.21|2289.71|2291.53|2290.03|2290.95|2289.45|0
1643591720000|2022-01-31 01:15:20|2291.27|2289.77|2291.23|2289.73|2291.37|2289.87|2291.14|2289.64|0
1643591730000|2022-01-31 01:15:30|2291.24|2289.74|2291.73|2290.23|2291.73|2290.23|2291|2289.5|0
1643591740000|2022-01-31 01:15:40|2291.69|2290.19|2291.71|2290.21|2291.72|2290.22|2291.4|2289.9|0
1643591750000|2022-01-31 01:15:50|2291.72|2290.22|2291.02|2289.52|2291.72|2290.22|2290.92|2289.42|0
1643591760000|2022-01-31 01:16:00|2291.04|2289.54|2290.8|2289.3|2291.16|2289.66|2290.79|2289.29|0
1643591770000|2022-01-31 01:16:10|2290.83|2289.33|2290.94|2289.44|2291.02|2289.52|2290.7|2289.2|0
1643591780000|2022-01-31 01:16:20|2290.95|2289.45|2291.02|2289.52|2291.26|2289.76|2290.95|2289.45|0
1643591790000|2022-01-31 01:16:30|2291.06|2289.56|2291.28|2289.78|2291.64|2290.14|2291.06|2289.56|0
1643591800000|2022-01-31 01:16:40|2291.27|2289.77|2291.26|2289.76|2291.41|2289.91|2291.26|2289.76|0
1643591810000|2022-01-31 01:16:50|2291.27|2289.77|2291.27|2289.77|2291.41|2289.91|2291.27|2289.77|0
1643591820000|2022-01-31 01:17:00|2291.28|2289.78|2290.88|2289.38|2291.28|2289.78|2290.87|2289.37|0
1643591830000|2022-01-31 01:17:10|2290.87|2289.37|2290.64|2289.14|2290.87|2289.37|2290.64|2289.14|0
1643591840000|2022-01-31 01:17:20|2290.65|2289.15|2290.42|2288.92|2290.65|2289.15|2290.19|2288.69|0
1643591850000|2022-01-31 01:17:30|2290.41|2288.91|2290.22|2288.72|2290.41|2288.91|2290.16|2288.66|0
1643591860000|2022-01-31 01:17:40|2290.3|2288.8|2290.31|2288.81|2290.43|2288.93|2290.3|2288.8|0
1643591870000|2022-01-31 01:17:50|2290.3|2288.8|2290.31|2288.81|2290.31|2288.81|2290.3|2288.8|0
1643591880000|2022-01-31 01:18:00|2290.32|2288.82|2289.88|2288.38|2290.41|2288.91|2289.88|2288.38|0
1643591890000|2022-01-31 01:18:10|2289.89|2288.39|2289.98|2288.48|2290|2288.5|2289.88|2288.38|0
1643591900000|2022-01-31 01:18:20|2289.99|2288.49|2289.78|2288.28|2289.99|2288.49|2289.76|2288.26|0
1643591910000|2022-01-31 01:18:30|2289.79|2288.29|2290.26|2288.76|2290.26|2288.76|2289.79|2288.29|0
1643591920000|2022-01-31 01:18:40|2290.24|2288.74|2290.24|2288.74|2290.47|2288.97|2290.23|2288.73|0
1643591930000|2022-01-31 01:18:50|2290.23|2288.73|2290.24|2288.74|2290.24|2288.74|2290.22|2288.72|0
1643591940000|2022-01-31 01:19:00|2290.25|2288.75|2290.24|2288.74|2290.25|2288.75|2290.24|2288.74|0
1643591950000|2022-01-31 01:19:10|2290.25|2288.75|2289.97|2288.47|2290.25|2288.75|2289.76|2288.26|0
1643591960000|2022-01-31 01:19:20|2289.98|2288.48|2289.73|2288.23|2289.98|2288.48|2289.72|2288.22|0
1643591970000|2022-01-31 01:19:30|2289.74|2288.24|2289.78|2288.28|2289.78|2288.28|2289.74|2288.24|0
1643591980000|2022-01-31 01:19:40|2289.76|2288.26|2289.78|2288.28|2289.78|2288.28|2289.76|2288.26|0
1643591990000|2022-01-31 01:19:50|2289.79|2288.29|2290.24|2288.74|2290.25|2288.75|2289.79|2288.29|0
1643592000000|2022-01-31 01:20:00|2290.25|2288.75|2289.84|2288.34|2290.25|2288.75|2289.83|2288.33|0
1643592010000|2022-01-31 01:20:10|2289.85|2288.35|2290.07|2288.57|2290.19|2288.69|2289.84|2288.34|0
1643592020000|2022-01-31 01:20:20|2290.06|2288.56|2290.05|2288.55|2290.06|2288.56|2290.04|2288.54|0
1643592030000|2022-01-31 01:20:30|2290.03|2288.53|2290.04|2288.54|2290.07|2288.57|2290.03|2288.53|0
1643592040000|2022-01-31 01:20:40|2290.05|2288.55|2290.26|2288.76|2290.26|2288.76|2290.04|2288.54|0
1643592050000|2022-01-31 01:20:50|2290.28|2288.78|2290.24|2288.74|2290.28|2288.78|2290.21|2288.71|0
1643592060000|2022-01-31 01:21:00|2290.22|2288.72|2290.1|2288.6|2290.22|2288.72|2290.1|2288.6|0
1643592070000|2022-01-31 01:21:10|2290.11|2288.61|2290.03|2288.53|2290.11|2288.61|2289.98|2288.48|0
1643592080000|2022-01-31 01:21:20|2290.02|2288.52|2290.49|2288.99|2290.49|2288.99|2290.02|2288.52|0
1643592090000|2022-01-31 01:21:30|2290.5|2289|2290.48|2288.98|2290.5|2289|2290.48|2288.98|0
1643592100000|2022-01-31 01:21:40|2290.5|2289|2290.17|2288.67|2290.52|2289.02|2290.16|2288.66|0
1643592110000|2022-01-31 01:21:50|2290.21|2288.71|2290.51|2289.01|2290.52|2289.02|2290.21|2288.71|0
1643592120000|2022-01-31 01:22:00|2290.5|2289|2290.49|2288.99|2290.52|2289.02|2290.49|2288.99|0
1643592130000|2022-01-31 01:22:10|2290.5|2289|2290.49|2288.99|2290.5|2289|2290.49|2288.99|0
1643592140000|2022-01-31 01:22:20|2290.5|2289|2290.63|2289.13|2290.63|2289.13|2290.5|2289|0
1643592150000|2022-01-31 01:22:30|2290.62|2289.12|2290.84|2289.34|2290.84|2289.34|2290.62|2289.12|0
1643592160000|2022-01-31 01:22:40|2290.88|2289.38|2290.96|2289.46|2291.32|2289.82|2290.88|2289.38|0
1643592170000|2022-01-31 01:22:50|2290.98|2289.48|2290.96|2289.46|2290.98|2289.48|2290.96|2289.46|0
1643592180000|2022-01-31 01:23:00|2290.95|2289.45|2290.95|2289.45|2290.95|2289.45|2290.94|2289.44|0
1643592190000|2022-01-31 01:23:10|2290.93|2289.43|2290.71|2289.21|2290.93|2289.43|2290.71|2289.21|0
1643592200000|2022-01-31 01:23:20|2290.72|2289.22|2290.72|2289.22|2290.72|2289.22|2290.71|2289.21|0
1643592210000|2022-01-31 01:23:30|2290.74|2289.24|2290.69|2289.19|2290.74|2289.24|2290.69|2289.19|0
1643592220000|2022-01-31 01:23:40|2290.6|2289.1|2290.25|2288.75|2290.6|2289.1|2290.24|2288.74|0
1643592230000|2022-01-31 01:23:50|2290.26|2288.76|2290.28|2288.78|2290.28|2288.78|2290.26|2288.76|0
1643592240000|2022-01-31 01:24:00|2290.29|2288.79|2290.49|2288.99|2290.5|2289|2290.05|2288.55|0
1643592250000|2022-01-31 01:24:10|2290.53|2289.03|2290.69|2289.19|2290.71|2289.21|2290.53|2289.03|0
1643592260000|2022-01-31 01:24:20|2290.66|2289.16|2290.03|2288.53|2290.66|2289.16|2290.03|2288.53|0
1643592270000|2022-01-31 01:24:30|2290.06|2288.56|2290.18|2288.68|2290.18|2288.68|2290.06|2288.56|0
1643592280000|2022-01-31 01:24:40|2290.19|2288.69|2290.7|2289.2|2290.72|2289.22|2290.19|2288.69|0
1643592290000|2022-01-31 01:24:50|2290.71|2289.21|2290.71|2289.21|2290.71|2289.21|2290.71|2289.21|0
1643592300000|2022-01-31 01:25:00|2290.67|2289.17|2290.07|2288.57|2290.67|2289.17|2289.97|2288.47|0
1643592310000|2022-01-31 01:25:10|2290.04|2288.54|2290.21|2288.71|2290.21|2288.71|2289.97|2288.47|0
1643592320000|2022-01-31 01:25:20|2290.22|2288.72|2290.44|2288.94|2290.54|2289.04|2290.22|2288.72|0
1643592330000|2022-01-31 01:25:30|2290.41|2288.91|2290.32|2288.82|2290.41|2288.91|2290.22|2288.72|0
1643592340000|2022-01-31 01:25:40|2290.35|2288.85|2290|2288.5|2290.43|2288.93|2289.98|2288.48|0
1643592350000|2022-01-31 01:25:50|2290.01|2288.51|2290.2|2288.7|2290.32|2288.82|2290.01|2288.51|0
1643592360000|2022-01-31 01:26:00|2290.22|2288.72|2290.11|2288.61|2290.31|2288.81|2290|2288.5|0
1643592370000|2022-01-31 01:26:10|2290.15|2288.65|2290.22|2288.72|2290.44|2288.94|2290.15|2288.65|0
1643592380000|2022-01-31 01:26:20|2290.23|2288.73|2290.44|2288.94|2290.44|2288.94|2290.23|2288.73|0
1643592390000|2022-01-31 01:26:30|2290.42|2288.92|2290.41|2288.91|2290.43|2288.93|2290.41|2288.91|0
1643592400000|2022-01-31 01:26:40|2290.42|2288.92|2290.42|2288.92|2290.42|2288.92|2290.42|2288.92|0
1643592410000|2022-01-31 01:26:50|2290.35|2288.85|2290.22|2288.72|2290.35|2288.85|2290.06|2288.56|0
1643592420000|2022-01-31 01:27:00|2290.18|2288.68|2290.56|2289.06|2290.56|2289.06|2290.09|2288.59|0
1643592430000|2022-01-31 01:27:10|2290.57|2289.07|2290.48|2288.98|2291.01|2289.51|2290.35|2288.85|0
1643592440000|2022-01-31 01:27:20|2290.47|2288.97|2290.34|2288.84|2290.48|2288.98|2290.34|2288.84|0
1643592450000|2022-01-31 01:27:30|2290.46|2288.96|2290.47|2288.97|2290.47|2288.97|2290.46|2288.96|0
1643592460000|2022-01-31 01:27:40|2290.46|2288.96|2290.44|2288.94|2290.56|2289.06|2290.44|2288.94|0
1643592470000|2022-01-31 01:27:50|2290.43|2288.93|2290.33|2288.83|2290.43|2288.93|2290.01|2288.51|0
1643592480000|2022-01-31 01:28:00|2290.34|2288.84|2290.45|2288.95|2290.47|2288.97|2290.34|2288.84|0
1643592490000|2022-01-31 01:28:10|2290.46|2288.96|2290.55|2289.05|2290.55|2289.05|2290.32|2288.82|0
1643592500000|2022-01-31 01:28:20|2290.56|2289.06|2290.9|2289.4|2290.9|2289.4|2290.56|2289.06|0
1643592510000|2022-01-31 01:28:30|2290.96|2289.46|2291.4|2289.9|2291.63|2290.13|2290.96|2289.46|0
1643592520000|2022-01-31 01:28:40|2291.39|2289.89|2291.29|2289.79|2291.4|2289.9|2291.26|2289.76|0
1643592530000|2022-01-31 01:28:50|2291.27|2289.77|2291.46|2289.96|2291.48|2289.98|2291.27|2289.77|0
1643592540000|2022-01-31 01:29:00|2291.48|2289.98|2291.57|2290.07|2291.6|2290.1|2291.48|2289.98|0
1643592550000|2022-01-31 01:29:10|2291.55|2290.05|2291.42|2289.92|2291.55|2290.05|2291.42|2289.92|0
1643592560000|2022-01-31 01:29:20|2291.39|2289.89|2291.35|2289.85|2291.39|2289.89|2290.98|2289.48|0
1643592570000|2022-01-31 01:29:30|2291.31|2289.81|2291.2|2289.7|2291.34|2289.84|2291.2|2289.7|0
1643592580000|2022-01-31 01:29:40|2291.21|2289.71|2291.33|2289.83|2291.35|2289.85|2291.21|2289.71|0
1643592590000|2022-01-31 01:29:50|2291.35|2289.85|2291.44|2289.94|2291.44|2289.94|2291.35|2289.85|0
1643592600000|2022-01-31 01:30:00|2291.4|2289.9|2291.8|2290.3|2292.01|2290.51|2291.12|2289.62|0
1643592610000|2022-01-31 01:30:10|2291.79|2290.29|2291.95|2290.45|2292.19|2290.69|2291.58|2290.08|0
1643592620000|2022-01-31 01:30:20|2291.94|2290.44|2291.8|2290.3|2291.95|2290.45|2291.69|2290.19|0
1643592630000|2022-01-31 01:30:30|2291.79|2290.29|2291.81|2290.31|2292.04|2290.54|2291.67|2290.17|0
1643592640000|2022-01-31 01:30:40|2291.82|2290.32|2291.46|2289.96|2291.82|2290.32|2291.36|2289.86|0
1643592650000|2022-01-31 01:30:50|2291.45|2289.95|2291.64|2290.14|2291.88|2290.38|2291.45|2289.95|0
1643592660000|2022-01-31 01:31:00|2291.63|2290.13|2291.06|2289.56|2291.75|2290.25|2290.95|2289.45|0
1643592670000|2022-01-31 01:31:10|2291.03|2289.53|2290.93|2289.43|2291.06|2289.56|2290.93|2289.43|0
1643592680000|2022-01-31 01:31:20|2290.9|2289.4|2290.69|2289.19|2290.9|2289.4|2290.69|2289.19|0
1643592690000|2022-01-31 01:31:30|2290.7|2289.2|2290.84|2289.34|2290.84|2289.34|2290.69|2289.19|0
1643592700000|2022-01-31 01:31:40|2290.86|2289.36|2290.6|2289.1|2290.95|2289.45|2290.49|2288.99|0
1643592710000|2022-01-31 01:31:50|2290.61|2289.11|2290.85|2289.35|2290.86|2289.36|2290.61|2289.11|0
1643592720000|2022-01-31 01:32:00|2290.86|2289.36|2291.75|2290.25|2291.75|2290.25|2290.86|2289.36|0
1643592730000|2022-01-31 01:32:10|2291.74|2290.24|2291.39|2289.89|2291.74|2290.24|2291.38|2289.88|0
1643592740000|2022-01-31 01:32:20|2291.38|2289.88|2291.76|2290.26|2291.76|2290.26|2291.38|2289.88|0
1643592750000|2022-01-31 01:32:30|2291.75|2290.25|2291.42|2289.92|2291.75|2290.25|2291.42|2289.92|0
1643592760000|2022-01-31 01:32:40|2291.41|2289.91|2291.32|2289.82|2291.41|2289.91|2291.31|2289.81|0
1643592770000|2022-01-31 01:32:50|2291.31|2289.81|2291.1|2289.6|2291.31|2289.81|2291.1|2289.6|0
1643592780000|2022-01-31 01:33:00|2291.11|2289.61|2290.74|2289.24|2291.11|2289.61|2290.62|2289.12|0
1643592790000|2022-01-31 01:33:10|2290.73|2289.23|2290.28|2288.78|2290.73|2289.23|2290.28|2288.78|0
1643592800000|2022-01-31 01:33:20|2290.29|2288.79|2290.28|2288.78|2290.29|2288.79|2290.28|2288.78|0
1643592810000|2022-01-31 01:33:30|2290.29|2288.79|2290.21|2288.71|2290.29|2288.79|2290.21|2288.71|0
1643592820000|2022-01-31 01:33:40|2290.25|2288.75|2290.42|2288.92|2290.42|2288.92|2290.25|2288.75|0
1643592830000|2022-01-31 01:33:50|2290.46|2288.96|2290.53|2289.03|2290.54|2289.04|2290.46|2288.96|0
1643592840000|2022-01-31 01:34:00|2290.52|2289.02|2290.78|2289.28|2290.87|2289.37|2290.41|2288.91|0
1643592850000|2022-01-31 01:34:10|2290.57|2289.07|2290.79|2289.29|2290.79|2289.29|2290.57|2289.07|0
1643592860000|2022-01-31 01:34:20|2290.81|2289.31|2291.24|2289.74|2291.24|2289.74|2290.81|2289.31|0
1643592870000|2022-01-31 01:34:30|2291.25|2289.75|2291.12|2289.62|2291.47|2289.97|2291.12|2289.62|0
1643592880000|2022-01-31 01:34:40|2291.13|2289.63|2291.12|2289.62|2291.13|2289.63|2291.12|2289.62|0
1643592890000|2022-01-31 01:34:50|2291.15|2289.65|2291.24|2289.74|2291.25|2289.75|2291.15|2289.65|0
1643592900000|2022-01-31 01:35:00|2291.25|2289.75|2291.34|2289.84|2291.36|2289.86|2291.24|2289.74|0
1643592910000|2022-01-31 01:35:10|2291.36|2289.86|2291.57|2290.07|2291.58|2290.08|2291.36|2289.86|0
1643592920000|2022-01-31 01:35:20|2291.58|2290.08|2291.59|2290.09|2291.7|2290.2|2291.57|2290.07|0
1643592930000|2022-01-31 01:35:30|2291.71|2290.21|2291.8|2290.3|2291.8|2290.3|2291.7|2290.2|0
1643592940000|2022-01-31 01:35:40|2291.81|2290.31|2291.72|2290.22|2291.93|2290.43|2291.71|2290.21|0
1643592950000|2022-01-31 01:35:50|2291.71|2290.21|2291.1|2289.6|2291.71|2290.21|2291.1|2289.6|0
1643592960000|2022-01-31 01:36:00|2291.12|2289.62|2290.89|2289.39|2291.12|2289.62|2290.78|2289.28|0
1643592970000|2022-01-31 01:36:10|2290.9|2289.4|2291.25|2289.75|2291.25|2289.75|2290.89|2289.39|0
1643592980000|2022-01-31 01:36:20|2291.26|2289.76|2291.27|2289.77|2291.27|2289.77|2291.25|2289.75|0
1643592990000|2022-01-31 01:36:30|2291.28|2289.78|2291.88|2290.38|2291.89|2290.39|2291.28|2289.78|0
1643593000000|2022-01-31 01:36:40|2291.89|2290.39|2291.89|2290.39|2292.02|2290.52|2291.87|2290.37|0
1643593010000|2022-01-31 01:36:50|2291.9|2290.4|2291.65|2290.15|2291.9|2290.4|2291.65|2290.15|0
1643593020000|2022-01-31 01:37:00|2291.62|2290.12|2291.19|2289.69|2291.62|2290.12|2291.1|2289.6|0
1643593030000|2022-01-31 01:37:10|2291.23|2289.73|2290.97|2289.47|2291.32|2289.82|2290.95|2289.45|0
1643593040000|2022-01-31 01:37:20|2290.95|2289.45|2290.51|2289.01|2290.95|2289.45|2290.51|2289.01|0
1643593050000|2022-01-31 01:37:30|2290.5|2289|2290.03|2288.53|2290.5|2289|2290.03|2288.53|0
1643593060000|2022-01-31 01:37:40|2290.04|2288.54|2290.17|2288.67|2290.49|2288.99|2290.03|2288.53|0
1643593070000|2022-01-31 01:37:50|2290.21|2288.71|2289.95|2288.45|2290.26|2288.76|2289.94|2288.44|0
1643593080000|2022-01-31 01:38:00|2289.96|2288.46|2290.39|2288.89|2290.4|2288.9|2289.96|2288.46|0
1643593090000|2022-01-31 01:38:10|2290.38|2288.88|2290.41|2288.91|2290.41|2288.91|2290.17|2288.67|0
1643593100000|2022-01-31 01:38:20|2290.4|2288.9|2289.96|2288.46|2290.4|2288.9|2289.94|2288.44|0
1643593110000|2022-01-31 01:38:30|2289.93|2288.43|2290.29|2288.79|2290.3|2288.8|2289.83|2288.33|0
1643593120000|2022-01-31 01:38:40|2290.3|2288.8|2290.43|2288.93|2290.43|2288.93|2290.3|2288.8|0
1643593130000|2022-01-31 01:38:50|2290.42|2288.92|2290.67|2289.17|2290.67|2289.17|2290.42|2288.92|0
1643593140000|2022-01-31 01:39:00|2290.55|2289.05|2290.9|2289.4|2291.15|2289.65|2290.54|2289.04|0
1643593150000|2022-01-31 01:39:10|2290.89|2289.39|2290.78|2289.28|2290.9|2289.4|2290.57|2289.07|0
1643593160000|2022-01-31 01:39:20|2290.79|2289.29|2290.55|2289.05|2290.79|2289.29|2290.55|2289.05|0
1643593170000|2022-01-31 01:39:30|2290.51|2289.01|2290.46|2288.96|2290.51|2289.01|2290.43|2288.93|0
1643593180000|2022-01-31 01:39:40|2290.45|2288.95|2290.42|2288.92|2290.54|2289.04|2290.42|2288.92|0
1643593190000|2022-01-31 01:39:50|2290.38|2288.88|2290.3|2288.8|2290.38|2288.88|2290.2|2288.7|0
1643593200000|2022-01-31 01:40:00|2290.27|2288.77|2290.32|2288.82|2290.32|2288.82|2290.2|2288.7|0
1643593210000|2022-01-31 01:40:10|2290.31|2288.81|2291.01|2289.51|2291.01|2289.51|2290.31|2288.81|0
1643593220000|2022-01-31 01:40:20|2291|2289.5|2290.67|2289.17|2291.01|2289.51|2290.54|2289.04|0
1643593230000|2022-01-31 01:40:30|2290.66|2289.16|2290.66|2289.16|2290.76|2289.26|2290.54|2289.04|0
1643593240000|2022-01-31 01:40:40|2290.67|2289.17|2291|2289.5|2291|2289.5|2290.67|2289.17|0
1643593250000|2022-01-31 01:40:50|2290.99|2289.49|2291.23|2289.73|2291.23|2289.73|2290.99|2289.49|0
1643593260000|2022-01-31 01:41:00|2291.24|2289.74|2291.47|2289.97|2291.6|2290.1|2291.23|2289.73|0
1643593270000|2022-01-31 01:41:10|2291.48|2289.98|2291.71|2290.21|2291.93|2290.43|2291.47|2289.97|0
1643593280000|2022-01-31 01:41:20|2291.67|2290.17|2291.84|2290.34|2291.85|2290.35|2291.61|2290.11|0
1643593290000|2022-01-31 01:41:30|2291.98|2290.48|2292.76|2291.26|2292.76|2291.26|2291.98|2290.48|0
1643593300000|2022-01-31 01:41:40|2292.75|2291.25|2292.52|2291.02|2292.76|2291.26|2292.3|2290.8|0
1643593310000|2022-01-31 01:41:50|2292.53|2291.03|2292.3|2290.8|2292.53|2291.03|2292.3|2290.8|0
1643593320000|2022-01-31 01:42:00|2292.29|2290.79|2292.52|2291.02|2292.52|2291.02|2292.29|2290.79|0
1643593330000|2022-01-31 01:42:10|2292.56|2291.06|2292.74|2291.24|2292.75|2291.25|2292.56|2291.06|0
1643593340000|2022-01-31 01:42:20|2292.73|2291.23|2292.82|2291.32|2292.94|2291.44|2292.73|2291.23|0
1643593350000|2022-01-31 01:42:30|2292.81|2291.31|2292.79|2291.29|2292.82|2291.32|2292.79|2291.29|0
1643593360000|2022-01-31 01:42:40|2292.8|2291.3|2293.14|2291.64|2293.15|2291.65|2292.8|2291.3|0
1643593370000|2022-01-31 01:42:50|2293.15|2291.65|2293.34|2291.84|2293.34|2291.84|2293.14|2291.64|0
1643593380000|2022-01-31 01:43:00|2293.31|2291.81|2293.35|2291.85|2293.44|2291.94|2293.1|2291.6|0
1643593390000|2022-01-31 01:43:10|2293.34|2291.84|2293.44|2291.94|2293.44|2291.94|2293.2|2291.7|0
1643593400000|2022-01-31 01:43:20|2293.4|2291.9|2293.11|2291.61|2293.4|2291.9|2293.11|2291.61|0
1643593410000|2022-01-31 01:43:30|2293.1|2291.6|2293|2291.5|2293.12|2291.62|2292.98|2291.48|0
1643593420000|2022-01-31 01:43:40|2292.99|2291.49|2293.12|2291.62|2293.12|2291.62|2292.99|2291.49|0
1643593430000|2022-01-31 01:43:50|2293.08|2291.58|2293|2291.5|2293.08|2291.58|2293|2291.5|0
1643593440000|2022-01-31 01:44:00|2292.97|2291.47|2292.88|2291.38|2292.97|2291.47|2292.75|2291.25|0
1643593450000|2022-01-31 01:44:10|2292.89|2291.39|2293|2291.5|2293.01|2291.51|2292.77|2291.27|0
1643593470000|2022-01-31 01:44:30|2292.99|2291.49|2292.78|2291.28|2292.99|2291.49|2292.68|2291.18|0
1643593480000|2022-01-31 01:44:40|2292.89|2291.39|2292.9|2291.4|2292.91|2291.41|2292.89|2291.39|0
1643593490000|2022-01-31 01:44:50|2292.91|2291.41|2292.91|2291.41|2292.91|2291.41|2292.89|2291.39|0
1643593500000|2022-01-31 01:45:00|2292.92|2291.42|2293.58|2292.08|2293.58|2292.08|2292.92|2291.42|0
1643593510000|2022-01-31 01:45:10|2293.59|2292.09|2293.7|2292.2|2293.83|2292.33|2293.47|2291.97|0
1643593520000|2022-01-31 01:45:20|2293.69|2292.19|2293.1|2291.6|2293.69|2292.19|2293.1|2291.6|0
1643593530000|2022-01-31 01:45:30|2293.07|2291.57|2292.51|2291.01|2293.07|2291.57|2292.42|2290.92|0
1643593540000|2022-01-31 01:45:40|2292.48|2290.98|2292.41|2290.91|2292.48|2290.98|2292.18|2290.68|0
1643593550000|2022-01-31 01:45:50|2292.44|2290.94|2292.63|2291.13|2292.64|2291.14|2292.39|2290.89|0
1643593560000|2022-01-31 01:46:00|2292.56|2291.06|2293.07|2291.57|2293.07|2291.57|2292.42|2290.92|0
1643593570000|2022-01-31 01:46:10|2293.06|2291.56|2293.07|2291.57|2293.07|2291.57|2293.06|2291.56|0
1643593580000|2022-01-31 01:46:20|2293.14|2291.64|2293.31|2291.81|2293.31|2291.81|2293.07|2291.57|0
1643593590000|2022-01-31 01:46:30|2293.34|2291.84|2293.06|2291.56|2293.54|2292.04|2293.06|2291.56|0
1643593600000|2022-01-31 01:46:40|2293.03|2291.53|2292.33|2290.83|2293.03|2291.53|2292.2|2290.7|0
1643593610000|2022-01-31 01:46:50|2292.34|2290.84|2292.38|2290.88|2292.7|2291.2|2292.33|2290.83|0
1643593620000|2022-01-31 01:47:00|2292.41|2290.91|2292.38|2290.88|2292.47|2290.97|2292.26|2290.76|0
1643593630000|2022-01-31 01:47:10|2292.39|2290.89|2292.84|2291.34|2292.93|2291.43|2292.39|2290.89|0
1643593640000|2022-01-31 01:47:20|2292.87|2291.37|2292.86|2291.36|2292.93|2291.43|2292.84|2291.34|0
1643593650000|2022-01-31 01:47:30|2292.9|2291.4|2293.09|2291.59|2293.18|2291.68|2292.86|2291.36|0
1643593660000|2022-01-31 01:47:40|2293.13|2291.63|2293.36|2291.86|2293.44|2291.94|2293.09|2291.59|0
1643593670000|2022-01-31 01:47:50|2293.43|2291.93|2294.06|2292.56|2294.06|2292.56|2293.43|2291.93|0
1643593680000|2022-01-31 01:48:00|2293.99|2292.49|2294.2|2292.7|2294.2|2292.7|2293.84|2292.34|0
1643593690000|2022-01-31 01:48:10|2294.22|2292.72|2293.76|2292.26|2294.22|2292.72|2293.76|2292.26|0
1643593700000|2022-01-31 01:48:20|2293.77|2292.27|2293.55|2292.05|2293.77|2292.27|2293.55|2292.05|0
1643593710000|2022-01-31 01:48:30|2293.59|2292.09|2293.45|2291.95|2293.68|2292.18|2293.33|2291.83|0
1643593720000|2022-01-31 01:48:40|2293.38|2291.88|2293.45|2291.95|2293.45|2291.95|2293.09|2291.59|0
1643593730000|2022-01-31 01:48:50|2293.44|2291.94|2293.77|2292.27|2293.77|2292.27|2293.44|2291.94|0
1643593740000|2022-01-31 01:49:00|2293.81|2292.31|2293.77|2292.27|2293.91|2292.41|2293.68|2292.18|0
1643593750000|2022-01-31 01:49:10|2293.78|2292.28|2293.7|2292.2|2293.81|2292.31|2293.7|2292.2|0
1643593760000|2022-01-31 01:49:20|2293.67|2292.17|2293.7|2292.2|2293.7|2292.2|2293.47|2291.97|0
1643593770000|2022-01-31 01:49:30|2293.59|2292.09|2293.7|2292.2|2293.81|2292.31|2293.57|2292.07|0
1643593780000|2022-01-31 01:49:40|2293.69|2292.19|2293.69|2292.19|2293.69|2292.19|2293.57|2292.07|0
1643593790000|2022-01-31 01:49:50|2293.66|2292.16|2293.32|2291.82|2293.66|2292.16|2293.23|2291.73|0
1643593800000|2022-01-31 01:50:00|2293.34|2291.84|2293.91|2292.41|2293.91|2292.41|2293.34|2291.84|0
1643593810000|2022-01-31 01:50:10|2293.88|2292.38|2293.94|2292.44|2293.94|2292.44|2293.78|2292.28|0
1643593820000|2022-01-31 01:50:20|2293.91|2292.41|2293.93|2292.43|2293.93|2292.43|2293.81|2292.31|0
1643593830000|2022-01-31 01:50:30|2293.92|2292.42|2293.69|2292.19|2293.93|2292.43|2293.68|2292.18|0
1643593840000|2022-01-31 01:50:40|2293.68|2292.18|2293.69|2292.19|2293.69|2292.19|2293.68|2292.18|0
1643593850000|2022-01-31 01:50:50|2293.7|2292.2|2293.78|2292.28|2293.79|2292.29|2293.68|2292.18|0
1643593860000|2022-01-31 01:51:00|2293.69|2292.19|2293.42|2291.92|2293.77|2292.27|2293.3|2291.8|0
1643593870000|2022-01-31 01:51:10|2293.51|2292.01|2293.65|2292.15|2293.66|2292.16|2293.43|2291.93|0
1643593880000|2022-01-31 01:51:20|2293.58|2292.08|2293.66|2292.16|2293.66|2292.16|2293.44|2291.94|0
1643593890000|2022-01-31 01:51:30|2293.63|2292.13|2294.11|2292.61|2294.21|2292.71|2293.54|2292.04|0
1643593900000|2022-01-31 01:51:40|2294.1|2292.6|2294.2|2292.7|2294.2|2292.7|2294.09|2292.59|0
1643593910000|2022-01-31 01:51:50|2294.23|2292.73|2294.31|2292.81|2294.42|2292.92|2294.23|2292.73|0
1643593920000|2022-01-31 01:52:00|2294.32|2292.82|2294.2|2292.7|2294.32|2292.82|2294.19|2292.69|0
1643593930000|2022-01-31 01:52:10|2294.21|2292.71|2294.57|2293.07|2294.57|2293.07|2294.21|2292.71|0
1643593940000|2022-01-31 01:52:20|2294.55|2293.05|2294.33|2292.83|2294.55|2293.05|2294.33|2292.83|0
1643593950000|2022-01-31 01:52:30|2294.32|2292.82|2294.33|2292.83|2294.42|2292.92|2294.32|2292.82|0
1643593960000|2022-01-31 01:52:40|2294.35|2292.85|2294.39|2292.89|2294.44|2292.94|2294.35|2292.85|0
1643593970000|2022-01-31 01:52:50|2294.19|2292.69|2294.42|2292.92|2294.42|2292.92|2294.19|2292.69|0
1643593980000|2022-01-31 01:53:00|2294.41|2292.91|2294.41|2292.91|2294.41|2292.91|2294.32|2292.82|0
1643594000000|2022-01-31 01:53:20|2294.32|2292.82|2294.17|2292.67|2294.32|2292.82|2294.17|2292.67|0
1643594010000|2022-01-31 01:53:30|2294.18|2292.68|2294.09|2292.59|2294.3|2292.8|2294.09|2292.59|0
1643594020000|2022-01-31 01:53:40|2294.12|2292.62|2294.32|2292.82|2294.32|2292.82|2294.12|2292.62|0
1643594030000|2022-01-31 01:53:50|2294.3|2292.8|2294.4|2292.9|2294.4|2292.9|2294.29|2292.79|0
1643594040000|2022-01-31 01:54:00|2294.41|2292.91|2294.19|2292.69|2294.41|2292.91|2294.19|2292.69|0
1643594050000|2022-01-31 01:54:10|2294.2|2292.7|2294.08|2292.58|2294.2|2292.7|2294.08|2292.58|0
1643594060000|2022-01-31 01:54:20|2294.09|2292.59|2293.64|2292.14|2294.19|2292.69|2293.64|2292.14|0
1643594070000|2022-01-31 01:54:30|2293.61|2292.11|2293.61|2292.11|2293.61|2292.11|2293.61|2292.11|0
1643594080000|2022-01-31 01:54:40|2293.62|2292.12|2293.73|2292.23|2293.73|2292.23|2293.62|2292.12|0
1643594090000|2022-01-31 01:54:50|2293.69|2292.19|2293.06|2291.56|2293.69|2292.19|2293.04|2291.54|0
1643594100000|2022-01-31 01:55:00|2293.05|2291.55|2293.04|2291.54|2293.05|2291.55|2293.03|2291.53|0
1643594110000|2022-01-31 01:55:10|2293.06|2291.56|2293.21|2291.71|2293.21|2291.71|2293.06|2291.56|0
1643594120000|2022-01-31 01:55:20|2293.17|2291.67|2293.3|2291.8|2293.3|2291.8|2293.07|2291.57|0
1643594130000|2022-01-31 01:55:30|2293.28|2291.78|2293.06|2291.56|2293.28|2291.78|2293.04|2291.54|0
1643594140000|2022-01-31 01:55:40|2293.05|2291.55|2293.06|2291.56|2293.06|2291.56|2293.04|2291.54|0
1643594150000|2022-01-31 01:55:50|2293.09|2291.59|2293.04|2291.54|2293.29|2291.79|2293.04|2291.54|0
1643594160000|2022-01-31 01:56:00|2293.06|2291.56|2293.28|2291.78|2293.28|2291.78|2293.06|2291.56|0
1643594170000|2022-01-31 01:56:10|2293.27|2291.77|2293.28|2291.78|2293.3|2291.8|2293.27|2291.77|0
1643594180000|2022-01-31 01:56:20|2293.3|2291.8|2293.28|2291.78|2293.3|2291.8|2293.28|2291.78|0
1643594190000|2022-01-31 01:56:30|2293.25|2291.75|2293.06|2291.56|2293.25|2291.75|2293.04|2291.54|0
1643594200000|2022-01-31 01:56:40|2293.02|2291.52|2293.07|2291.57|2293.07|2291.57|2292.97|2291.47|0
1643594210000|2022-01-31 01:56:50|2293.06|2291.56|2292.66|2291.16|2293.06|2291.56|2292.63|2291.13|0
1643594220000|2022-01-31 01:57:00|2292.75|2291.25|2293.09|2291.59|2293.1|2291.6|2292.75|2291.25|0
1643594230000|2022-01-31 01:57:10|2293.05|2291.55|2292.98|2291.48|2293.05|2291.55|2292.75|2291.25|0
1643594240000|2022-01-31 01:57:20|2292.99|2291.49|2293.07|2291.57|2293.21|2291.71|2292.99|2291.49|0
1643594250000|2022-01-31 01:57:30|2293.11|2291.61|2293.21|2291.71|2293.21|2291.71|2293.11|2291.61|0
1643594270000|2022-01-31 01:57:50|2293.24|2291.74|2293.65|2292.15|2293.68|2292.18|2293.24|2291.74|0
1643594280000|2022-01-31 01:58:00|2293.56|2292.06|2293.77|2292.27|2293.79|2292.29|2293.56|2292.06|0
1643594290000|2022-01-31 01:58:10|2293.68|2292.18|2293.67|2292.17|2293.77|2292.27|2293.67|2292.17|0
1643594300000|2022-01-31 01:58:20|2293.68|2292.18|2293.67|2292.17|2293.76|2292.26|2293.66|2292.16|0
1643594310000|2022-01-31 01:58:30|2293.68|2292.18|2293.65|2292.15|2293.68|2292.18|2293.65|2292.15|0
1643594320000|2022-01-31 01:58:40|2293.68|2292.18|2293.87|2292.37|2293.89|2292.39|2293.68|2292.18|0
1643594330000|2022-01-31 01:58:50|2293.84|2292.34|2293.4|2291.9|2293.84|2292.34|2293.4|2291.9|0
1643594340000|2022-01-31 01:59:00|2293.36|2291.86|2293.04|2291.54|2293.36|2291.86|2292.92|2291.42|0
1643594350000|2022-01-31 01:59:10|2293.08|2291.58|2293.19|2291.69|2293.19|2291.69|2293.04|2291.54|0
1643594360000|2022-01-31 01:59:20|2293.18|2291.68|2293.19|2291.69|2293.19|2291.69|2293.18|2291.68|0
1643594370000|2022-01-31 01:59:30|2293.18|2291.68|2293.07|2291.57|2293.19|2291.69|2293.07|2291.57|0
1643594380000|2022-01-31 01:59:40|2293.11|2291.61|2293.07|2291.57|2293.19|2291.69|2293.07|2291.57|0
1643594390000|2022-01-31 01:59:50|2293.04|2291.54|2293.2|2291.7|2293.2|2291.7|2292.97|2291.47|0
1643594400000|2022-01-31 02:00:00|2293.19|2291.69|2292.61|2291.11|2293.3|2291.8|2292.61|2291.11|0
1643594410000|2022-01-31 02:00:10|2292.73|2291.23|2292.62|2291.12|2292.74|2291.24|2292.62|2291.12|0
1643594420000|2022-01-31 02:00:20|2292.61|2291.11|2292.84|2291.34|2292.84|2291.34|2292.61|2291.11|0
1643594430000|2022-01-31 02:00:30|2292.85|2291.35|2293.07|2291.57|2293.07|2291.57|2292.82|2291.32|0
1643594440000|2022-01-31 02:00:40|2293.11|2291.61|2293.1|2291.6|2293.22|2291.72|2293.09|2291.59|0
1643594450000|2022-01-31 02:00:50|2293.09|2291.59|2292.63|2291.13|2293.1|2291.6|2292.63|2291.13|0
1643594460000|2022-01-31 02:01:00|2292.64|2291.14|2292.61|2291.11|2292.64|2291.14|2292.61|2291.11|0
1643594470000|2022-01-31 02:01:10|2292.57|2291.07|2292.61|2291.11|2292.62|2291.12|2292.39|2290.89|0
1643594480000|2022-01-31 02:01:20|2292.62|2291.12|2292.64|2291.14|2292.64|2291.14|2292.62|2291.12|0
1643594490000|2022-01-31 02:01:30|2292.63|2291.13|2292.52|2291.02|2292.74|2291.24|2292.39|2290.89|0
1643594500000|2022-01-31 02:01:40|2292.53|2291.03|2292.63|2291.13|2292.75|2291.25|2292.53|2291.03|0
1643594510000|2022-01-31 02:01:50|2292.75|2291.25|2293.34|2291.84|2293.34|2291.84|2292.75|2291.25|0
1643594520000|2022-01-31 02:02:00|2293.35|2291.85|2293.04|2291.54|2293.49|2291.99|2293.03|2291.53|0
1643594530000|2022-01-31 02:02:10|2293.03|2291.53|2292.69|2291.19|2293.03|2291.53|2292.68|2291.18|0
1643594540000|2022-01-31 02:02:20|2292.68|2291.18|2292.55|2291.05|2292.7|2291.2|2292.55|2291.05|0
1643594550000|2022-01-31 02:02:30|2292.57|2291.07|2292.67|2291.17|2292.67|2291.17|2292.55|2291.05|0
1643594560000|2022-01-31 02:02:40|2292.66|2291.16|2292.65|2291.15|2292.78|2291.28|2292.55|2291.05|0
1643594570000|2022-01-31 02:02:50|2292.64|2291.14|2292.21|2290.71|2292.64|2291.14|2292.2|2290.7|0
1643594580000|2022-01-31 02:03:00|2292.24|2290.74|2292.32|2290.82|2292.42|2290.92|2292.24|2290.74|0
1643594590000|2022-01-31 02:03:10|2292.28|2290.78|2292.31|2290.81|2292.41|2290.91|2292.2|2290.7|0
1643594600000|2022-01-31 02:03:20|2292.3|2290.8|2292.32|2290.82|2292.41|2290.91|2292.3|2290.8|0
1643594610000|2022-01-31 02:03:30|2292.35|2290.85|2292.19|2290.69|2292.75|2291.25|2292.19|2290.69|0
1643594620000|2022-01-31 02:03:40|2292.2|2290.7|2292.3|2290.8|2292.3|2290.8|2292.18|2290.68|0
1643594630000|2022-01-31 02:03:50|2292.39|2290.89|2292.52|2291.02|2292.52|2291.02|2292.39|2290.89|0
1643594640000|2022-01-31 02:04:00|2292.56|2291.06|2292.63|2291.13|2292.64|2291.14|2292.56|2291.06|0
1643594650000|2022-01-31 02:04:10|2292.62|2291.12|2292.63|2291.13|2292.63|2291.13|2292.62|2291.12|0
1643594660000|2022-01-31 02:04:20|2292.64|2291.14|2292.34|2290.84|2292.64|2291.14|2292.34|2290.84|0
1643594670000|2022-01-31 02:04:30|2292.35|2290.85|2292.33|2290.83|2292.35|2290.85|2292.33|2290.83|0
1643594680000|2022-01-31 02:04:40|2292.35|2290.85|2292.13|2290.63|2292.55|2291.05|2292.13|2290.63|0
1643594690000|2022-01-31 02:04:50|2292.14|2290.64|2292.37|2290.87|2292.38|2290.88|2292.12|2290.62|0
1643594700000|2022-01-31 02:05:00|2292.34|2290.84|2291.96|2290.46|2292.34|2290.84|2291.96|2290.46|0
1643594710000|2022-01-31 02:05:10|2292.03|2290.53|2291.69|2290.19|2292.17|2290.67|2291.69|2290.19|0
1643594720000|2022-01-31 02:05:20|2291.7|2290.2|2291.91|2290.41|2291.93|2290.43|2291.7|2290.2|0
1643594730000|2022-01-31 02:05:30|2292|2290.5|2291.91|2290.41|2292|2290.5|2291.91|2290.41|0
1643594740000|2022-01-31 02:05:40|2291.93|2290.43|2292.1|2290.6|2292.49|2290.99|2291.93|2290.43|0
1643594750000|2022-01-31 02:05:50|2291.96|2290.46|2291.96|2290.46|2292.05|2290.55|2291.94|2290.44|0
1643594760000|2022-01-31 02:06:00|2291.94|2290.44|2291.68|2290.18|2291.94|2290.44|2291.68|2290.18|0
1643594770000|2022-01-31 02:06:10|2291.61|2290.11|2291.57|2290.07|2291.61|2290.11|2291.47|2289.97|0
1643594780000|2022-01-31 02:06:20|2291.59|2290.09|2291.94|2290.44|2291.94|2290.44|2291.59|2290.09|0
1643594790000|2022-01-31 02:06:30|2291.9|2290.4|2292.04|2290.54|2292.04|2290.54|2291.82|2290.32|0
1643594800000|2022-01-31 02:06:40|2292.01|2290.51|2292.18|2290.68|2292.18|2290.68|2291.94|2290.44|0
1643594810000|2022-01-31 02:06:50|2292.17|2290.67|2291.95|2290.45|2292.18|2290.68|2291.94|2290.44|0
1643594820000|2022-01-31 02:07:00|2291.96|2290.46|2292.05|2290.55|2292.05|2290.55|2291.74|2290.24|0
1643594830000|2022-01-31 02:07:10|2292.06|2290.56|2292.05|2290.55|2292.06|2290.56|2292.05|2290.55|0
1643594840000|2022-01-31 02:07:20|2292.08|2290.58|2292.06|2290.56|2292.18|2290.68|2292.05|2290.55|0
1643594850000|2022-01-31 02:07:30|2292.1|2290.6|2292.31|2290.81|2292.51|2291.01|2292.1|2290.6|0
1643594860000|2022-01-31 02:07:40|2292.27|2290.77|2292.09|2290.59|2292.27|2290.77|2291.98|2290.48|0
1643594870000|2022-01-31 02:07:50|2292.21|2290.71|2292.09|2290.59|2292.22|2290.72|2291.99|2290.49|0
1643594880000|2022-01-31 02:08:00|2292.06|2290.56|2291.74|2290.24|2292.06|2290.56|2291.74|2290.24|0
1643594890000|2022-01-31 02:08:10|2291.75|2290.25|2292.06|2290.56|2292.06|2290.56|2291.75|2290.25|0
1643594900000|2022-01-31 02:08:20|2292.08|2290.58|2292.21|2290.71|2292.21|2290.71|2292.08|2290.58|0
1643594910000|2022-01-31 02:08:30|2292.28|2290.78|2292.21|2290.71|2292.42|2290.92|2292.21|2290.71|0
1643594920000|2022-01-31 02:08:40|2292.24|2290.74|2292.11|2290.61|2292.45|2290.95|2292.02|2290.52|0
1643594930000|2022-01-31 02:08:50|2292.14|2290.64|2292.22|2290.72|2292.22|2290.72|2292.14|2290.64|0
1643594940000|2022-01-31 02:09:00|2292.21|2290.71|2291.97|2290.47|2292.21|2290.71|2291.97|2290.47|0
1643594950000|2022-01-31 02:09:10|2291.98|2290.48|2292.22|2290.72|2292.22|2290.72|2291.97|2290.47|0
1643594960000|2022-01-31 02:09:20|2292.23|2290.73|2292.08|2290.58|2292.33|2290.83|2292.07|2290.57|0
1643594970000|2022-01-31 02:09:30|2292.07|2290.57|2292.22|2290.72|2292.43|2290.93|2291.98|2290.48|0
1643594980000|2022-01-31 02:09:40|2292.2|2290.7|2292.42|2290.92|2292.42|2290.92|2292.2|2290.7|0
1643594990000|2022-01-31 02:09:50|2292.39|2290.89|2292.43|2290.93|2292.43|2290.93|2292.21|2290.71|0
1643595000000|2022-01-31 02:10:00|2292.46|2290.96|2292.99|2291.49|2293.12|2291.62|2292.46|2290.96|0
1643595010000|2022-01-31 02:10:10|2292.98|2291.48|2293.42|2291.92|2293.45|2291.95|2292.98|2291.48|0
1643595020000|2022-01-31 02:10:20|2293.36|2291.86|2293.38|2291.88|2293.38|2291.88|2293.04|2291.54|0
1643595030000|2022-01-31 02:10:30|2293.41|2291.91|2293.15|2291.65|2293.48|2291.98|2293.01|2291.51|0
1643595040000|2022-01-31 02:10:40|2293.18|2291.68|2293.38|2291.88|2293.38|2291.88|2293.14|2291.64|0
1643595050000|2022-01-31 02:10:50|2293.36|2291.86|2293.36|2291.86|2293.58|2292.08|2293.36|2291.86|0
1643595060000|2022-01-31 02:11:00|2293.4|2291.9|2293.92|2292.42|2294.04|2292.54|2293.37|2291.87|0
1643595070000|2022-01-31 02:11:10|2293.88|2292.38|2293.82|2292.32|2293.88|2292.38|2293.47|2291.97|0
1643595080000|2022-01-31 02:11:20|2293.86|2292.36|2293.91|2292.41|2293.91|2292.41|2293.81|2292.31|0
1643595090000|2022-01-31 02:11:30|2293.9|2292.4|2294.01|2292.51|2294.03|2292.53|2293.89|2292.39|0
1643595100000|2022-01-31 02:11:40|2294|2292.5|2294.01|2292.51|2294.1|2292.6|2294|2292.5|0
1643595110000|2022-01-31 02:11:50|2294.05|2292.55|2294.48|2292.98|2294.71|2293.21|2294.05|2292.55|0
1643595120000|2022-01-31 02:12:00|2294.52|2293.02|2294.96|2293.46|2295.07|2293.57|2294.52|2293.02|0
1643595130000|2022-01-31 02:12:10|2295|2293.5|2294.74|2293.24|2295.07|2293.57|2294.61|2293.11|0
1643595140000|2022-01-31 02:12:20|2294.73|2293.23|2295.04|2293.54|2295.05|2293.55|2294.61|2293.11|0
1643595150000|2022-01-31 02:12:30|2295|2293.5|2295.11|2293.61|2295.22|2293.72|2294.94|2293.44|0
1643595160000|2022-01-31 02:12:40|2295.14|2293.64|2295.2|2293.7|2295.36|2293.86|2295.11|2293.61|0
1643595170000|2022-01-31 02:12:50|2295.12|2293.62|2295.11|2293.61|2295.12|2293.62|2295|2293.5|0
1643595180000|2022-01-31 02:13:00|2295.01|2293.51|2295.11|2293.61|2295.24|2293.74|2295|2293.5|0
1643595190000|2022-01-31 02:13:10|2295.1|2293.6|2295.11|2293.61|2295.21|2293.71|2295.09|2293.59|0
1643595200000|2022-01-31 02:13:20|2295.12|2293.62|2295.11|2293.61|2295.12|2293.62|2295.11|2293.61|0
1643595210000|2022-01-31 02:13:30|2295.22|2293.72|2295.11|2293.61|2295.23|2293.73|2295.11|2293.61|0
1643595220000|2022-01-31 02:13:40|2295.07|2293.57|2294.44|2292.94|2295.07|2293.57|2294.43|2292.93|0
1643595230000|2022-01-31 02:13:50|2294.42|2292.92|2294.2|2292.7|2294.42|2292.92|2294.11|2292.61|0
1643595240000|2022-01-31 02:14:00|2294.24|2292.74|2294.32|2292.82|2294.33|2292.83|2294.24|2292.74|0
1643595250000|2022-01-31 02:14:10|2294.25|2292.75|2293.97|2292.47|2294.25|2292.75|2293.97|2292.47|0
1643595260000|2022-01-31 02:14:20|2293.98|2292.48|2294.11|2292.61|2294.11|2292.61|2293.97|2292.47|0
1643595270000|2022-01-31 02:14:30|2294.1|2292.6|2294.11|2292.61|2294.11|2292.61|2294.1|2292.6|0
1643595280000|2022-01-31 02:14:40|2294.1|2292.6|2294.45|2292.95|2294.45|2292.95|2294.1|2292.6|0
1643595290000|2022-01-31 02:14:50|2294.48|2292.98|2294.33|2292.83|2294.57|2293.07|2294.33|2292.83|0
1643595300000|2022-01-31 02:15:00|2294.34|2292.84|2294.33|2292.83|2294.44|2292.94|2294.2|2292.7|0
1643595310000|2022-01-31 02:15:10|2294.29|2292.79|2294.42|2292.92|2294.42|2292.92|2294.19|2292.69|0
1643595320000|2022-01-31 02:15:20|2294.41|2292.91|2295|2293.5|2295.02|2293.52|2294.41|2292.91|0
1643595330000|2022-01-31 02:15:30|2294.99|2293.49|2295.19|2293.69|2295.4|2293.9|2294.79|2293.29|0
1643595340000|2022-01-31 02:15:40|2295.23|2293.73|2294.94|2293.44|2295.32|2293.82|2294.94|2293.44|0
1643595350000|2022-01-31 02:15:50|2294.98|2293.48|2295.3|2293.8|2295.3|2293.8|2294.98|2293.48|0
1643595360000|2022-01-31 02:16:00|2295.29|2293.79|2296.04|2294.54|2296.05|2294.55|2295.17|2293.67|0
1643595370000|2022-01-31 02:16:10|2295.92|2294.42|2296.07|2294.57|2296.07|2294.57|2295.92|2294.42|0
1643595380000|2022-01-31 02:16:20|2296.03|2294.53|2296.57|2295.07|2296.72|2295.22|2295.95|2294.45|0
1643595390000|2022-01-31 02:16:30|2296.58|2295.08|2296.34|2294.84|2296.58|2295.08|2296.32|2294.82|0
1643595400000|2022-01-31 02:16:40|2296.3|2294.8|2296.1|2294.6|2296.35|2294.85|2296|2294.5|0
1643595410000|2022-01-31 02:16:50|2296.09|2294.59|2296.21|2294.71|2296.22|2294.72|2295.88|2294.38|0
1643595420000|2022-01-31 02:17:00|2296.18|2294.68|2296.2|2294.7|2296.32|2294.82|2296|2294.5|0
1643595430000|2022-01-31 02:17:10|2296.19|2294.69|2296.27|2294.77|2296.28|2294.78|2295.95|2294.45|0
1643595440000|2022-01-31 02:17:20|2296.28|2294.78|2296.4|2294.9|2296.4|2294.9|2296.27|2294.77|0
1643595450000|2022-01-31 02:17:30|2296.39|2294.89|2296.38|2294.88|2296.47|2294.97|2296.38|2294.88|0
1643595460000|2022-01-31 02:17:40|2296.42|2294.92|2296.78|2295.28|2296.9|2295.4|2296.42|2294.92|0
1643595470000|2022-01-31 02:17:50|2296.79|2295.29|2296.44|2294.94|2296.8|2295.3|2296.35|2294.85|0
1643595480000|2022-01-31 02:18:00|2296.56|2295.06|2296.58|2295.08|2296.58|2295.08|2296.44|2294.94|0
1643595490000|2022-01-31 02:18:10|2296.54|2295.04|2296.43|2294.93|2296.55|2295.05|2296.43|2294.93|0
1643595500000|2022-01-31 02:18:20|2296.44|2294.94|2296.67|2295.17|2296.67|2295.17|2296.44|2294.94|0
1643595510000|2022-01-31 02:18:30|2296.66|2295.16|2296.67|2295.17|2296.89|2295.39|2296.66|2295.16|0
1643595520000|2022-01-31 02:18:40|2296.7|2295.2|2296.8|2295.3|2296.8|2295.3|2296.7|2295.2|0
1643595530000|2022-01-31 02:18:50|2296.78|2295.28|2296.89|2295.39|2296.89|2295.39|2296.78|2295.28|0
1643595540000|2022-01-31 02:19:00|2296.9|2295.4|2296.9|2295.4|2296.9|2295.4|2296.9|2295.4|0
1643595560000|2022-01-31 02:19:20|2296.94|2295.44|2297.02|2295.52|2297.02|2295.52|2296.94|2295.44|0
1643595570000|2022-01-31 02:19:30|2296.97|2295.47|2296.56|2295.06|2296.97|2295.47|2296.56|2295.06|0
1643595580000|2022-01-31 02:19:40|2296.55|2295.05|2296.55|2295.05|2296.55|2295.05|2296.33|2294.83|0
1643595590000|2022-01-31 02:19:50|2296.59|2295.09|2296.79|2295.29|2296.79|2295.29|2296.55|2295.05|0
1643595600000|2022-01-31 02:20:00|2296.78|2295.28|2296.78|2295.28|2296.87|2295.37|2296.78|2295.28|0
1643595610000|2022-01-31 02:20:10|2296.77|2295.27|2296.76|2295.26|2296.77|2295.27|2296.64|2295.14|0
1643595620000|2022-01-31 02:20:20|2296.75|2295.25|2296.76|2295.26|2296.98|2295.48|2296.63|2295.13|0
1643595630000|2022-01-31 02:20:30|2296.79|2295.29|2296.85|2295.35|2296.85|2295.35|2296.76|2295.26|0
1643595640000|2022-01-31 02:20:40|2296.86|2295.36|2296.98|2295.48|2296.98|2295.48|2296.76|2295.26|0
1643595660000|2022-01-31 02:21:00|2296.99|2295.49|2296.98|2295.48|2296.99|2295.49|2296.98|2295.48|0
1643595680000|2022-01-31 02:21:20|2296.99|2295.49|2296.99|2295.49|2296.99|2295.49|2296.98|2295.48|0
1643595690000|2022-01-31 02:21:30|2296.98|2295.48|2296.96|2295.46|2296.98|2295.48|2296.96|2295.46|0
1643595700000|2022-01-31 02:21:40|2296.93|2295.43|2296.86|2295.36|2296.93|2295.43|2296.85|2295.35|0
1643595710000|2022-01-31 02:21:50|2296.85|2295.35|2296.85|2295.35|2296.86|2295.36|2296.85|2295.35|0
1643595720000|2022-01-31 02:22:00|2296.86|2295.36|2296.96|2295.46|2296.98|2295.48|2296.86|2295.36|0
1643595730000|2022-01-31 02:22:10|2296.97|2295.47|2296.85|2295.35|2296.97|2295.47|2296.85|2295.35|0
1643595740000|2022-01-31 02:22:20|2296.81|2295.31|2296.76|2295.26|2296.85|2295.35|2296.75|2295.25|0
1643595750000|2022-01-31 02:22:30|2296.75|2295.25|2296.56|2295.06|2296.76|2295.26|2296.54|2295.04|0
1643595760000|2022-01-31 02:22:40|2296.59|2295.09|2296.47|2294.97|2296.69|2295.19|2296.45|2294.95|0
1643595770000|2022-01-31 02:22:50|2296.45|2294.95|2296.56|2295.06|2296.56|2295.06|2296.45|2294.95|0
1643595780000|2022-01-31 02:23:00|2296.59|2295.09|2296.93|2295.43|2296.93|2295.43|2296.59|2295.09|0
1643595790000|2022-01-31 02:23:10|2296.94|2295.44|2296.8|2295.3|2296.94|2295.44|2296.7|2295.2|0
1643595800000|2022-01-31 02:23:20|2296.76|2295.26|2296.48|2294.98|2296.76|2295.26|2296.48|2294.98|0
1643595810000|2022-01-31 02:23:30|2296.49|2294.99|2296.48|2294.98|2296.49|2294.99|2296.25|2294.75|0
1643595830000|2022-01-31 02:23:50|2296.47|2294.97|2296.48|2294.98|2296.48|2294.98|2296.47|2294.97|0
1643595840000|2022-01-31 02:24:00|2296.45|2294.95|2296.38|2294.88|2296.6|2295.1|2296.36|2294.86|0
1643595850000|2022-01-31 02:24:10|2296.36|2294.86|2296.26|2294.76|2296.36|2294.86|2296.26|2294.76|0
1643595860000|2022-01-31 02:24:20|2296.19|2294.69|2296.14|2294.64|2296.19|2294.69|2296.05|2294.55|0
1643595870000|2022-01-31 02:24:30|2296.11|2294.61|2295.92|2294.42|2296.11|2294.61|2295.92|2294.42|0
1643595880000|2022-01-31 02:24:40|2295.95|2294.45|2296.51|2295.01|2296.51|2295.01|2295.95|2294.45|0
1643595890000|2022-01-31 02:24:50|2296.48|2294.98|2296.35|2294.85|2296.48|2294.98|2296.27|2294.77|0
1643595900000|2022-01-31 02:25:00|2296.38|2294.88|2296.47|2294.97|2296.48|2294.98|2296.35|2294.85|0
1643595910000|2022-01-31 02:25:10|2296.48|2294.98|2296.82|2295.32|2296.82|2295.32|2296.48|2294.98|0
1643595920000|2022-01-31 02:25:20|2296.85|2295.35|2296.93|2295.43|2296.93|2295.43|2296.72|2295.22|0
1643595930000|2022-01-31 02:25:30|2296.94|2295.44|2297.06|2295.56|2297.06|2295.56|2296.94|2295.44|0
1643595940000|2022-01-31 02:25:40|2297.03|2295.53|2296.82|2295.32|2297.06|2295.56|2296.73|2295.23|0
1643595950000|2022-01-31 02:25:50|2296.79|2295.29|2296.72|2295.22|2296.82|2295.32|2296.72|2295.22|0
1643595960000|2022-01-31 02:26:00|2296.71|2295.21|2296.26|2294.76|2296.71|2295.21|2296.26|2294.76|0
1643595970000|2022-01-31 02:26:10|2296.29|2294.79|2296.47|2294.97|2296.48|2294.98|2296.25|2294.75|0
1643595980000|2022-01-31 02:26:20|2296.48|2294.98|2296.25|2294.75|2296.48|2294.98|2296.25|2294.75|0
1643596000000|2022-01-31 02:26:40|2296.27|2294.77|2296.48|2294.98|2296.48|2294.98|2296.27|2294.77|0
1643596010000|2022-01-31 02:26:50|2296.49|2294.99|2296.26|2294.76|2296.5|2295|2296.26|2294.76|0
1643596020000|2022-01-31 02:27:00|2296.14|2294.64|2296.25|2294.75|2296.25|2294.75|2296.13|2294.63|0
1643596030000|2022-01-31 02:27:10|2296.24|2294.74|2296.25|2294.75|2296.25|2294.75|2296.24|2294.74|0
1643596040000|2022-01-31 02:27:20|2296.24|2294.74|2296.11|2294.61|2296.24|2294.74|2296.01|2294.51|0
1643596050000|2022-01-31 02:27:30|2296.08|2294.58|2295.99|2294.49|2296.08|2294.58|2295.85|2294.35|0
1643596060000|2022-01-31 02:27:40|2295.98|2294.48|2295.98|2294.48|2295.99|2294.49|2295.98|2294.48|0
1643596070000|2022-01-31 02:27:50|2295.96|2294.46|2295.85|2294.35|2295.96|2294.46|2295.85|2294.35|0
1643596080000|2022-01-31 02:28:00|2295.84|2294.34|2295.85|2294.35|2295.97|2294.47|2295.84|2294.34|0
1643596090000|2022-01-31 02:28:10|2295.86|2294.36|2295.98|2294.48|2295.98|2294.48|2295.85|2294.35|0
1643596100000|2022-01-31 02:28:20|2295.97|2294.47|2295.98|2294.48|2295.98|2294.48|2295.97|2294.47|0
1643596110000|2022-01-31 02:28:30|2295.97|2294.47|2295.76|2294.26|2295.97|2294.47|2295.76|2294.26|0
1643596120000|2022-01-31 02:28:40|2295.79|2294.29|2295.98|2294.48|2295.98|2294.48|2295.79|2294.29|0
1643596130000|2022-01-31 02:28:50|2296.01|2294.51|2296.08|2294.58|2296.08|2294.58|2295.99|2294.49|0
1643596140000|2022-01-31 02:29:00|2296.05|2294.55|2295.98|2294.48|2296.05|2294.55|2295.98|2294.48|0
1643596150000|2022-01-31 02:29:10|2296.01|2294.51|2296.1|2294.6|2296.1|2294.6|2295.99|2294.49|0
1643596160000|2022-01-31 02:29:20|2296.09|2294.59|2295.98|2294.48|2296.21|2294.71|2295.98|2294.48|0
1643596170000|2022-01-31 02:29:30|2295.94|2294.44|2295.83|2294.33|2295.94|2294.44|2295.58|2294.08|0
1643596180000|2022-01-31 02:29:40|2295.87|2294.37|2295.95|2294.45|2295.96|2294.46|2295.83|2294.33|0
1643596190000|2022-01-31 02:29:50|2295.96|2294.46|2295.82|2294.32|2295.96|2294.46|2295.82|2294.32|0
1643596200000|2022-01-31 02:30:00|2295.83|2294.33|2295.83|2294.33|2295.83|2294.33|2295.73|2294.23|0
1643596210000|2022-01-31 02:30:10|2295.82|2294.32|2295.82|2294.32|2295.82|2294.32|2295.82|2294.32|0
1643596220000|2022-01-31 02:30:20|2295.83|2294.33|2295.96|2294.46|2295.96|2294.46|2295.83|2294.33|0
1643596240000|2022-01-31 02:30:40|2295.99|2294.49|2296.21|2294.71|2296.22|2294.72|2295.99|2294.49|0
1643596250000|2022-01-31 02:30:50|2296.22|2294.72|2296.08|2294.58|2296.31|2294.81|2295.99|2294.49|0
1643596260000|2022-01-31 02:31:00|2296.1|2294.6|2296.1|2294.6|2296.23|2294.73|2296.1|2294.6|0
1643596270000|2022-01-31 02:31:10|2296.11|2294.61|2296.1|2294.6|2296.22|2294.72|2296.1|2294.6|0
1643596280000|2022-01-31 02:31:20|2296.01|2294.51|2295.99|2294.49|2296.01|2294.51|2295.99|2294.49|0
1643596290000|2022-01-31 02:31:30|2296.01|2294.51|2296.08|2294.58|2296.09|2294.59|2296.01|2294.51|0
1643596300000|2022-01-31 02:31:40|2296.05|2294.55|2295.86|2294.36|2296.05|2294.55|2295.85|2294.35|0
1643596310000|2022-01-31 02:31:50|2295.9|2294.4|2295.85|2294.35|2296.2|2294.7|2295.85|2294.35|0
1643596320000|2022-01-31 02:32:00|2295.98|2294.48|2296.08|2294.58|2296.08|2294.58|2295.98|2294.48|0
1643596330000|2022-01-31 02:32:10|2296.07|2294.57|2296.08|2294.58|2296.08|2294.58|2296.06|2294.56|0
1643596340000|2022-01-31 02:32:20|2296.11|2294.61|2296.22|2294.72|2296.23|2294.73|2296.07|2294.57|0
1643596350000|2022-01-31 02:32:30|2296.23|2294.73|2296.1|2294.6|2296.33|2294.83|2296.08|2294.58|0
1643596360000|2022-01-31 02:32:40|2296.13|2294.63|2296.23|2294.73|2296.34|2294.84|2296.13|2294.63|0
1643596370000|2022-01-31 02:32:50|2296.22|2294.72|2296.32|2294.82|2296.32|2294.82|2296.2|2294.7|0
1643596380000|2022-01-31 02:33:00|2296.29|2294.79|2296.31|2294.81|2296.31|2294.81|2296.21|2294.71|0
1643596390000|2022-01-31 02:33:10|2296.22|2294.72|2296.02|2294.52|2296.47|2294.97|2296.01|2294.51|0
1643596400000|2022-01-31 02:33:20|2296.04|2294.54|2296.14|2294.64|2296.25|2294.75|2296.04|2294.54|0
1643596410000|2022-01-31 02:33:30|2296.13|2294.63|2296.14|2294.64|2296.27|2294.77|2296.13|2294.63|0
1643596420000|2022-01-31 02:33:40|2296.05|2294.55|2296.05|2294.55|2296.14|2294.64|2295.91|2294.41|0
1643596430000|2022-01-31 02:33:50|2296.08|2294.58|2296.05|2294.55|2296.14|2294.64|2296.04|2294.54|0
1643596440000|2022-01-31 02:34:00|2296.04|2294.54|2296.03|2294.53|2296.14|2294.64|2295.91|2294.41|0
1643596450000|2022-01-31 02:34:10|2296.02|2294.52|2295.76|2294.26|2296.02|2294.52|2295.76|2294.26|0
1643596460000|2022-01-31 02:34:20|2295.73|2294.23|2295.62|2294.12|2295.76|2294.26|2295.53|2294.03|0
1643596470000|2022-01-31 02:34:30|2295.66|2294.16|2295.76|2294.26|2295.76|2294.26|2295.66|2294.16|0
1643596490000|2022-01-31 02:34:50|2295.74|2294.24|2295.52|2294.02|2295.74|2294.24|2295.52|2294.02|0
1643596500000|2022-01-31 02:35:00|2295.59|2294.09|2295.27|2293.77|2295.73|2294.23|2295.26|2293.76|0
1643596510000|2022-01-31 02:35:10|2295.28|2293.78|2295.51|2294.01|2295.6|2294.1|2295.28|2293.78|0
1643596520000|2022-01-31 02:35:20|2295.52|2294.02|2295.6|2294.1|2295.76|2294.26|2295.51|2294.01|0
1643596530000|2022-01-31 02:35:30|2295.56|2294.06|2295.49|2293.99|2295.56|2294.06|2295.25|2293.75|0
1643596540000|2022-01-31 02:35:40|2295.52|2294.02|2295.35|2293.85|2295.58|2294.08|2295.35|2293.85|0
1643596550000|2022-01-31 02:35:50|2295.38|2293.88|2295.46|2293.96|2295.47|2293.97|2295.35|2293.85|0
1643596560000|2022-01-31 02:36:00|2295.48|2293.98|2295.44|2293.94|2295.56|2294.06|2295.44|2293.94|0
1643596570000|2022-01-31 02:36:10|2295.35|2293.85|2295.27|2293.77|2295.47|2293.97|2295.26|2293.76|0
1643596580000|2022-01-31 02:36:20|2295.26|2293.76|2295.37|2293.87|2295.49|2293.99|2295.26|2293.76|0
1643596590000|2022-01-31 02:36:30|2295.36|2293.86|2295.28|2293.78|2295.49|2293.99|2295.28|2293.78|0
1643596600000|2022-01-31 02:36:40|2295.37|2293.87|2295.51|2294.01|2295.51|2294.01|2295.37|2293.87|0
1643596620000|2022-01-31 02:37:00|2295.5|2294|2295.51|2294.01|2295.51|2294.01|2295.5|2294|0
1643596630000|2022-01-31 02:37:10|2295.53|2294.03|2295.4|2293.9|2295.53|2294.03|2295.4|2293.9|0
1643596640000|2022-01-31 02:37:20|2295.36|2293.86|2295.28|2293.78|2295.36|2293.86|2295.28|2293.78|0
1643596650000|2022-01-31 02:37:30|2295.27|2293.77|2295.28|2293.78|2295.28|2293.78|2295.27|2293.77|0
1643596660000|2022-01-31 02:37:40|2295.29|2293.79|2295.29|2293.79|2295.29|2293.79|2295.29|2293.79|0
1643596670000|2022-01-31 02:37:50|2295.28|2293.78|2295.29|2293.79|2295.31|2293.81|2295.28|2293.78|0
1643596680000|2022-01-31 02:38:00|2295.28|2293.78|2294.85|2293.35|2295.28|2293.78|2294.71|2293.21|0
1643596700000|2022-01-31 02:38:20|2294.86|2293.36|2295.38|2293.88|2295.38|2293.88|2294.86|2293.36|0
1643596710000|2022-01-31 02:38:30|2295.37|2293.87|2295.28|2293.78|2295.37|2293.87|2295.28|2293.78|0
1643596720000|2022-01-31 02:38:40|2295.37|2293.87|2295.28|2293.78|2295.38|2293.88|2295.28|2293.78|0
1643596730000|2022-01-31 02:38:50|2295.27|2293.77|2295.28|2293.78|2295.28|2293.78|2295.27|2293.77|0
1643596740000|2022-01-31 02:39:00|2295.27|2293.77|2295.28|2293.78|2295.28|2293.78|2295.27|2293.77|0
1643596750000|2022-01-31 02:39:10|2295.27|2293.77|2295.14|2293.64|2295.28|2293.78|2295.14|2293.64|0
1643596760000|2022-01-31 02:39:20|2295.05|2293.55|2295.14|2293.64|2295.28|2293.78|2295.04|2293.54|0
1643596770000|2022-01-31 02:39:30|2295.18|2293.68|2295.28|2293.78|2295.28|2293.78|2295.18|2293.68|0
1643596780000|2022-01-31 02:39:40|2295.29|2293.79|2295.27|2293.77|2295.38|2293.88|2295.27|2293.77|0
1643596790000|2022-01-31 02:39:50|2295.26|2293.76|2295.16|2293.66|2295.28|2293.78|2295.05|2293.55|0
1643596800000|2022-01-31 02:40:00|2295.14|2293.64|2295.15|2293.65|2295.15|2293.65|2295.04|2293.54|0
1643596810000|2022-01-31 02:40:10|2295.14|2293.64|2295.51|2294.01|2295.51|2294.01|2295.14|2293.64|0
1643596820000|2022-01-31 02:40:20|2295.5|2294|2295.5|2294|2295.51|2294.01|2295.5|2294|0
1643596830000|2022-01-31 02:40:30|2295.51|2294.01|2295.72|2294.22|2295.74|2294.24|2295.51|2294.01|0
1643596840000|2022-01-31 02:40:40|2295.69|2294.19|2295.6|2294.1|2295.69|2294.19|2295.6|2294.1|0
1643596850000|2022-01-31 02:40:50|2295.57|2294.07|2295.6|2294.1|2295.6|2294.1|2295.38|2293.88|0
1643596860000|2022-01-31 02:41:00|2295.62|2294.12|2295.61|2294.11|2295.62|2294.12|2295.6|2294.1|0
1643596870000|2022-01-31 02:41:10|2295.62|2294.12|2295.74|2294.24|2295.84|2294.34|2295.62|2294.12|0
1643596880000|2022-01-31 02:41:20|2295.75|2294.25|2295.74|2294.24|2295.75|2294.25|2295.74|2294.24|0
1643596890000|2022-01-31 02:41:30|2295.71|2294.21|2295.65|2294.15|2295.71|2294.21|2295.65|2294.15|0
1643596900000|2022-01-31 02:41:40|2295.69|2294.19|2295.65|2294.15|2295.77|2294.27|2295.65|2294.15|0
1643596910000|2022-01-31 02:41:50|2295.58|2294.08|2295.56|2294.06|2295.58|2294.08|2295.43|2293.93|0
1643596920000|2022-01-31 02:42:00|2295.59|2294.09|2295.79|2294.29|2295.8|2294.3|2295.59|2294.09|0
1643596930000|2022-01-31 02:42:10|2295.77|2294.27|2295.44|2293.94|2295.77|2294.27|2295.44|2293.94|0
1643596940000|2022-01-31 02:42:20|2295.45|2293.95|2295.67|2294.17|2295.67|2294.17|2295.45|2293.95|0
1643596950000|2022-01-31 02:42:30|2295.7|2294.2|2295.68|2294.18|2295.82|2294.32|2295.68|2294.18|0
1643596960000|2022-01-31 02:42:40|2295.72|2294.22|2295.6|2294.1|2295.8|2294.3|2295.58|2294.08|0
1643596970000|2022-01-31 02:42:50|2295.59|2294.09|2295.59|2294.09|2295.69|2294.19|2295.46|2293.96|0
1643596980000|2022-01-31 02:43:00|2295.58|2294.08|2295.33|2293.83|2295.67|2294.17|2295.31|2293.81|0
1643596990000|2022-01-31 02:43:10|2295.32|2293.82|2295.19|2293.69|2295.33|2293.83|2295.19|2293.69|0
1643597000000|2022-01-31 02:43:20|2295.18|2293.68|2295.18|2293.68|2295.31|2293.81|2295.18|2293.68|0
1643597010000|2022-01-31 02:43:30|2295.19|2293.69|2295.31|2293.81|2295.33|2293.83|2295.19|2293.69|0
1643597020000|2022-01-31 02:43:40|2295.3|2293.8|2295.3|2293.8|2295.3|2293.8|2295.17|2293.67|0
1643597030000|2022-01-31 02:43:50|2295.26|2293.76|2295.31|2293.81|2295.39|2293.89|2295.18|2293.68|0
1643597040000|2022-01-31 02:44:00|2295.35|2293.85|2295.58|2294.08|2295.79|2294.29|2295.35|2293.85|0
1643597050000|2022-01-31 02:44:10|2295.46|2293.96|2295.68|2294.18|2295.8|2294.3|2295.46|2293.96|0
1643597060000|2022-01-31 02:44:20|2295.72|2294.22|2295.82|2294.32|2295.82|2294.32|2295.72|2294.22|0
1643597070000|2022-01-31 02:44:30|2295.8|2294.3|2295.8|2294.3|2295.8|2294.3|2295.79|2294.29|0
1643597080000|2022-01-31 02:44:40|2295.79|2294.29|2295.79|2294.29|2295.8|2294.3|2295.79|2294.29|0
1643597090000|2022-01-31 02:44:50|2295.77|2294.27|2295.56|2294.06|2295.77|2294.27|2295.56|2294.06|0
1643597100000|2022-01-31 02:45:00|2295.59|2294.09|2295.63|2294.13|2295.82|2294.32|2295.59|2294.09|0
1643597110000|2022-01-31 02:45:10|2295.68|2294.18|2295.82|2294.32|2295.82|2294.32|2295.68|2294.18|0
1643597120000|2022-01-31 02:45:20|2295.81|2294.31|2295.81|2294.31|2295.82|2294.32|2295.81|2294.31|0
1643597130000|2022-01-31 02:45:30|2295.8|2294.3|2295.46|2293.96|2295.8|2294.3|2295.46|2293.96|0
1643597140000|2022-01-31 02:45:40|2295.5|2294|2295.68|2294.18|2295.68|2294.18|2295.5|2294|0
1643597150000|2022-01-31 02:45:50|2295.71|2294.21|2295.68|2294.18|2295.79|2294.29|2295.67|2294.17|0
1643597160000|2022-01-31 02:46:00|2295.8|2294.3|2295.8|2294.3|2295.8|2294.3|2295.8|2294.3|0
1643597170000|2022-01-31 02:46:10|2295.82|2294.32|2295.68|2294.18|2295.82|2294.32|2295.68|2294.18|0
1643597180000|2022-01-31 02:46:20|2295.72|2294.22|2295.69|2294.19|2295.81|2294.31|2295.68|2294.18|0
1643597190000|2022-01-31 02:46:30|2295.81|2294.31|2295.68|2294.18|2295.82|2294.32|2295.68|2294.18|0
1643597200000|2022-01-31 02:46:40|2295.72|2294.22|2295.82|2294.32|2295.82|2294.32|2295.72|2294.22|0
1643597220000|2022-01-31 02:47:00|2295.79|2294.29|2295.68|2294.18|2295.79|2294.29|2295.56|2294.06|0
1643597230000|2022-01-31 02:47:10|2295.67|2294.17|2296.16|2294.66|2296.16|2294.66|2295.65|2294.15|0
1643597240000|2022-01-31 02:47:20|2296.19|2294.69|2295.94|2294.44|2296.28|2294.78|2295.83|2294.33|0
1643597250000|2022-01-31 02:47:30|2295.97|2294.47|2296.05|2294.55|2296.16|2294.66|2295.97|2294.47|0
1643597260000|2022-01-31 02:47:40|2296.01|2294.51|2295.94|2294.44|2296.01|2294.51|2295.92|2294.42|0
1643597270000|2022-01-31 02:47:50|2295.95|2294.45|2295.95|2294.45|2295.95|2294.45|2295.95|2294.45|0
1643597280000|2022-01-31 02:48:00|2295.94|2294.44|2296.3|2294.8|2296.31|2294.81|2295.94|2294.44|0
1643597290000|2022-01-31 02:48:10|2296.31|2294.81|2296.3|2294.8|2296.32|2294.82|2296.17|2294.67|0
1643597300000|2022-01-31 02:48:20|2296.27|2294.77|2296.3|2294.8|2296.31|2294.81|2296.17|2294.67|0
1643597310000|2022-01-31 02:48:30|2296.29|2294.79|2296.29|2294.79|2296.4|2294.9|2296.17|2294.67|0
1643597320000|2022-01-31 02:48:40|2296.3|2294.8|2296.3|2294.8|2296.3|2294.8|2296.3|2294.8|0
1643597330000|2022-01-31 02:48:50|2296.34|2294.84|2296.3|2294.8|2296.39|2294.89|2296.3|2294.8|0
1643597340000|2022-01-31 02:49:00|2296.31|2294.81|2296.3|2294.8|2296.31|2294.81|2296.3|2294.8|0
1643597350000|2022-01-31 02:49:10|2296.27|2294.77|2296.08|2294.58|2296.27|2294.77|2296.08|2294.58|0
1643597360000|2022-01-31 02:49:20|2295.96|2294.46|2296.17|2294.67|2296.19|2294.69|2295.95|2294.45|0
1643597370000|2022-01-31 02:49:30|2296.14|2294.64|2296.1|2294.6|2296.14|2294.64|2296.08|2294.58|0
1643597380000|2022-01-31 02:49:40|2296.09|2294.59|2296.1|2294.6|2296.1|2294.6|2295.96|2294.46|0
1643597390000|2022-01-31 02:49:50|2296.06|2294.56|2295.98|2294.48|2296.06|2294.56|2295.98|2294.48|0
1643597400000|2022-01-31 02:50:00|2295.96|2294.46|2295.97|2294.47|2295.98|2294.48|2295.96|2294.46|0
1643597410000|2022-01-31 02:50:10|2295.96|2294.46|2296.16|2294.66|2296.36|2294.86|2295.73|2294.23|0
1643597420000|2022-01-31 02:50:20|2296.15|2294.65|2296.16|2294.66|2296.17|2294.67|2296.14|2294.64|0
1643597430000|2022-01-31 02:50:30|2296.17|2294.67|2296.99|2295.49|2297.15|2295.65|2296.17|2294.67|0
1643597440000|2022-01-31 02:50:40|2297|2295.5|2296.73|2295.23|2297|2295.5|2296.5|2295|0
1643597450000|2022-01-31 02:50:50|2296.72|2295.22|2296.73|2295.23|2296.73|2295.23|2296.72|2295.22|0
1643597460000|2022-01-31 02:51:00|2296.72|2295.22|2296.62|2295.12|2296.72|2295.22|2296.62|2295.12|0
1643597470000|2022-01-31 02:51:10|2296.63|2295.13|2296.63|2295.13|2296.64|2295.14|2296.63|2295.13|0
1643597480000|2022-01-31 02:51:20|2296.61|2295.11|2296.48|2294.98|2296.62|2295.12|2296.48|2294.98|0
1643597490000|2022-01-31 02:51:30|2296.52|2295.02|2296.62|2295.12|2296.62|2295.12|2296.52|2295.02|0
1643597500000|2022-01-31 02:51:40|2296.58|2295.08|2296.62|2295.12|2296.62|2295.12|2296.5|2295|0
1643597510000|2022-01-31 02:51:50|2296.63|2295.13|2296.62|2295.12|2296.73|2295.23|2296.62|2295.12|0
1643597520000|2022-01-31 02:52:00|2296.63|2295.13|2296.72|2295.22|2296.72|2295.22|2296.62|2295.12|0
1643597530000|2022-01-31 02:52:10|2296.73|2295.23|2296.72|2295.22|2296.73|2295.23|2296.62|2295.12|0
1643597540000|2022-01-31 02:52:20|2296.73|2295.23|2296.84|2295.34|2296.85|2295.35|2296.73|2295.23|0
1643597550000|2022-01-31 02:52:30|2296.82|2295.32|2296.84|2295.34|2296.84|2295.34|2296.71|2295.21|0
1643597560000|2022-01-31 02:52:40|2296.82|2295.32|2296.57|2295.07|2296.82|2295.32|2296.57|2295.07|0
1643597570000|2022-01-31 02:52:50|2296.58|2295.08|2296.57|2295.07|2296.59|2295.09|2296.57|2295.07|0
1643597580000|2022-01-31 02:53:00|2296.58|2295.08|2296.81|2295.31|2296.9|2295.4|2296.58|2295.08|0
1643597590000|2022-01-31 02:53:10|2296.84|2295.34|2296.9|2295.4|2296.9|2295.4|2296.84|2295.34|0
1643597600000|2022-01-31 02:53:20|2296.91|2295.41|2297.12|2295.62|2297.12|2295.62|2296.91|2295.41|0
1643597610000|2022-01-31 02:53:30|2297.13|2295.63|2297.53|2296.03|2297.53|2296.03|2297.13|2295.63|0
1643597620000|2022-01-31 02:53:40|2297.55|2296.05|2297.78|2296.28|2297.79|2296.29|2297.55|2296.05|0
1643597630000|2022-01-31 02:53:50|2297.77|2296.27|2297.88|2296.38|2298.14|2296.64|2297.77|2296.27|0
1643597640000|2022-01-31 02:54:00|2297.84|2296.34|2297.55|2296.05|2297.84|2296.34|2297.43|2295.93|0
1643597650000|2022-01-31 02:54:10|2297.53|2296.03|2297.18|2295.68|2297.53|2296.03|2297.18|2295.68|0
1643597660000|2022-01-31 02:54:20|2297.14|2295.64|2297.38|2295.88|2297.38|2295.88|2297.09|2295.59|0
1643597670000|2022-01-31 02:54:30|2297.37|2295.87|2297.24|2295.74|2297.37|2295.87|2297.22|2295.72|0
1643597680000|2022-01-31 02:54:40|2297.15|2295.65|2297.12|2295.62|2297.22|2295.72|2297.12|2295.62|0
1643597690000|2022-01-31 02:54:50|2297.08|2295.58|2297.1|2295.6|2297.1|2295.6|2296.97|2295.47|0
1643597700000|2022-01-31 02:55:00|2297.12|2295.62|2297.09|2295.59|2297.12|2295.62|2297.09|2295.59|0
1643597710000|2022-01-31 02:55:10|2297.1|2295.6|2297.11|2295.61|2297.11|2295.61|2297.1|2295.6|0
1643597720000|2022-01-31 02:55:20|2297.1|2295.6|2296.97|2295.47|2297.1|2295.6|2296.88|2295.38|0
1643597730000|2022-01-31 02:55:30|2297.01|2295.51|2297.09|2295.59|2297.21|2295.71|2297.01|2295.51|0
1643597740000|2022-01-31 02:55:40|2297.1|2295.6|2297.39|2295.89|2297.5|2296|2297.1|2295.6|0
1643597750000|2022-01-31 02:55:50|2297.38|2295.88|2297.52|2296.02|2297.52|2296.02|2297.16|2295.66|0
1643597760000|2022-01-31 02:56:00|2297.53|2296.03|2297.5|2296|2297.74|2296.24|2297.39|2295.89|0
1643597770000|2022-01-31 02:56:10|2297.54|2296.04|2297.5|2296|2297.61|2296.11|2297.5|2296|0
1643597780000|2022-01-31 02:56:20|2297.39|2295.89|2297.53|2296.03|2297.53|2296.03|2297.39|2295.89|0
1643597790000|2022-01-31 02:56:30|2297.55|2296.05|2297.76|2296.26|2297.76|2296.26|2297.55|2296.05|0
1643597800000|2022-01-31 02:56:40|2297.79|2296.29|2297.79|2296.29|2298.01|2296.51|2297.77|2296.27|0
1643597810000|2022-01-31 02:56:50|2297.82|2296.32|2298.1|2296.6|2298.1|2296.6|2297.76|2296.26|0
1643597820000|2022-01-31 02:57:00|2298.12|2296.62|2298|2296.5|2298.24|2296.74|2297.88|2296.38|0
1643597830000|2022-01-31 02:57:10|2297.96|2296.46|2298.01|2296.51|2298.01|2296.51|2297.88|2296.38|0
1643597840000|2022-01-31 02:57:20|2298|2296.5|2298.47|2296.97|2298.47|2296.97|2298|2296.5|0
1643597850000|2022-01-31 02:57:30|2298.46|2296.96|2298.46|2296.96|2298.47|2296.97|2298.03|2296.53|0
1643597860000|2022-01-31 02:57:40|2298.42|2296.92|2298.24|2296.74|2298.44|2296.94|2298.24|2296.74|0
1643597870000|2022-01-31 02:57:50|2298.25|2296.75|2298.76|2297.26|2298.88|2297.38|2298.25|2296.75|0
1643597880000|2022-01-31 02:58:00|2298.54|2297.04|2298.57|2297.07|2298.69|2297.19|2298.54|2297.04|0
1643597890000|2022-01-31 02:58:10|2298.55|2297.05|2298.73|2297.23|2298.95|2297.45|2298.54|2297.04|0
1643597900000|2022-01-31 02:58:20|2298.71|2297.21|2298.71|2297.21|2298.73|2297.23|2298.57|2297.07|0
1643597910000|2022-01-31 02:58:30|2298.73|2297.23|2298.57|2297.07|2298.8|2297.3|2298.46|2296.96|0
1643597920000|2022-01-31 02:58:40|2298.53|2297.03|2298.47|2296.97|2298.53|2297.03|2298.33|2296.83|0
1643597930000|2022-01-31 02:58:50|2298.46|2296.96|2298.26|2296.76|2298.46|2296.96|2298.24|2296.74|0
1643597940000|2022-01-31 02:59:00|2298.27|2296.77|2298.26|2296.76|2298.27|2296.77|2298.26|2296.76|0
1643597950000|2022-01-31 02:59:10|2298.24|2296.74|2298.28|2296.78|2298.37|2296.87|2297.92|2296.42|0
1643597960000|2022-01-31 02:59:20|2298.27|2296.77|2297.84|2296.34|2298.27|2296.77|2297.84|2296.34|0
1643597970000|2022-01-31 02:59:30|2297.83|2296.33|2297.83|2296.33|2297.83|2296.33|2297.83|2296.33|0
1643597980000|2022-01-31 02:59:40|2297.81|2296.31|2298.03|2296.53|2298.04|2296.54|2297.81|2296.31|0
1643597990000|2022-01-31 02:59:50|2298.02|2296.52|2297.8|2296.3|2298.02|2296.52|2297.57|2296.07|0
1643598000000|2022-01-31 03:00:00|2297.76|2296.26|2297.77|2296.27|2298|2296.5|2297.66|2296.16|0
1643598010000|2022-01-31 03:00:10|2297.78|2296.28|2298|2296.5|2298|2296.5|2297.78|2296.28|0
1643598020000|2022-01-31 03:00:20|2297.96|2296.46|2297.46|2295.96|2298|2296.5|2297.46|2295.96|0
1643598030000|2022-01-31 03:00:30|2297.47|2295.97|2297.38|2295.88|2297.68|2296.18|2297.37|2295.87|0
1643598040000|2022-01-31 03:00:40|2297.41|2295.91|2297.38|2295.88|2297.48|2295.98|2297.37|2295.87|0
1643598050000|2022-01-31 03:00:50|2297.41|2295.91|2297.37|2295.87|2297.6|2296.1|2297.36|2295.86|0
1643598060000|2022-01-31 03:01:00|2297.38|2295.88|2297.39|2295.89|2297.39|2295.89|2297.37|2295.87|0
1643598070000|2022-01-31 03:01:10|2297.41|2295.91|2297.61|2296.11|2297.62|2296.12|2297.41|2295.91|0
1643598080000|2022-01-31 03:01:20|2297.6|2296.1|2297.61|2296.11|2297.62|2296.12|2297.6|2296.1|0
1643598090000|2022-01-31 03:01:30|2297.6|2296.1|2297.39|2295.89|2297.6|2296.1|2297.39|2295.89|0
1643598100000|2022-01-31 03:01:40|2297.33|2295.83|2297.16|2295.66|2297.33|2295.83|2297.16|2295.66|0
1643598120000|2022-01-31 03:02:00|2297.17|2295.67|2297.26|2295.76|2297.39|2295.89|2297.17|2295.67|0
1643598130000|2022-01-31 03:02:10|2297.3|2295.8|2297.37|2295.87|2297.38|2295.88|2297.3|2295.8|0
1643598140000|2022-01-31 03:02:20|2297.3|2295.8|2297.16|2295.66|2297.3|2295.8|2297.16|2295.66|0
1643598150000|2022-01-31 03:02:30|2297.14|2295.64|2297.14|2295.64|2297.14|2295.64|2297.13|2295.63|0
1643598160000|2022-01-31 03:02:40|2297.21|2295.71|2297.36|2295.86|2297.37|2295.87|2297.21|2295.71|0
1643598170000|2022-01-31 03:02:50|2297.35|2295.85|2297.35|2295.85|2297.35|2295.85|2297.34|2295.84|0
1643598180000|2022-01-31 03:03:00|2297.36|2295.86|2297.37|2295.87|2297.37|2295.87|2297.36|2295.86|0
1643598190000|2022-01-31 03:03:10|2297.36|2295.86|2297.37|2295.87|2297.37|2295.87|2297.36|2295.86|0
1643598200000|2022-01-31 03:03:20|2297.36|2295.86|2297.62|2296.12|2297.71|2296.21|2297.36|2295.86|0
1643598210000|2022-01-31 03:03:30|2297.61|2296.11|2297.6|2296.1|2297.62|2296.12|2297.6|2296.1|0
1643598220000|2022-01-31 03:03:40|2297.59|2296.09|2297.62|2296.12|2297.62|2296.12|2297.59|2296.09|0
1643598230000|2022-01-31 03:03:50|2297.6|2296.1|2297.61|2296.11|2297.61|2296.11|2297.6|2296.1|0
1643598240000|2022-01-31 03:04:00|2297.62|2296.12|2297.61|2296.11|2297.62|2296.12|2297.6|2296.1|0
1643598250000|2022-01-31 03:04:10|2297.6|2296.1|2297.61|2296.11|2297.62|2296.12|2297.48|2295.98|0
1643598260000|2022-01-31 03:04:20|2297.58|2296.08|2297.61|2296.11|2297.62|2296.12|2297.48|2295.98|0
1643598270000|2022-01-31 03:04:30|2297.6|2296.1|2297.62|2296.12|2297.62|2296.12|2297.6|2296.1|0
1643598280000|2022-01-31 03:04:40|2297.63|2296.13|2298.06|2296.56|2298.15|2296.65|2297.63|2296.13|0
1643598290000|2022-01-31 03:04:50|2298.04|2296.54|2298.05|2296.55|2298.05|2296.55|2298.04|2296.54|0
1643598300000|2022-01-31 03:05:00|2298.06|2296.56|2298.04|2296.54|2298.15|2296.65|2298.04|2296.54|0
1643598310000|2022-01-31 03:05:10|2298.03|2296.53|2298.03|2296.53|2298.03|2296.53|2298.03|2296.53|0
1643598320000|2022-01-31 03:05:20|2298.1|2296.6|2298.14|2296.64|2298.24|2296.74|2298.1|2296.6|0
1643598330000|2022-01-31 03:05:30|2298.12|2296.62|2298.15|2296.65|2298.15|2296.65|2298.12|2296.62|0
1643598340000|2022-01-31 03:05:40|2298.19|2296.69|2298.27|2296.77|2298.37|2296.87|2298.15|2296.65|0
1643598350000|2022-01-31 03:05:50|2298.28|2296.78|2298.26|2296.76|2298.28|2296.78|2298.26|2296.76|0
1643598360000|2022-01-31 03:06:00|2298.25|2296.75|2298.03|2296.53|2298.25|2296.75|2298.03|2296.53|0
1643598370000|2022-01-31 03:06:10|2298.02|2296.52|2298|2296.5|2298.03|2296.53|2297.87|2296.37|0
1643598380000|2022-01-31 03:06:20|2297.99|2296.49|2298|2296.5|2298.01|2296.51|2297.99|2296.49|0
1643598390000|2022-01-31 03:06:30|2298.02|2296.52|2298.25|2296.75|2298.25|2296.75|2298.02|2296.52|0
1643598400000|2022-01-31 03:06:40|2298.24|2296.74|2298.33|2296.83|2298.33|2296.83|2298.12|2296.62|0
1643598410000|2022-01-31 03:06:50|2298.3|2296.8|2298.23|2296.73|2298.3|2296.8|2298.23|2296.73|0
1643598420000|2022-01-31 03:07:00|2298.19|2296.69|2298.02|2296.52|2298.19|2296.69|2298.02|2296.52|0
1643598430000|2022-01-31 03:07:10|2298|2296.5|2298|2296.5|2298.11|2296.61|2298|2296.5|0
1643598450000|2022-01-31 03:07:30|2297.97|2296.47|2297.77|2296.27|2297.97|2296.47|2297.77|2296.27|0
1643598460000|2022-01-31 03:07:40|2297.78|2296.28|2297.78|2296.28|2297.78|2296.28|2297.78|2296.28|0
1643598470000|2022-01-31 03:07:50|2297.82|2296.32|2297.65|2296.15|2297.87|2296.37|2297.65|2296.15|0
1643598480000|2022-01-31 03:08:00|2297.68|2296.18|2297.8|2296.3|2297.9|2296.4|2297.68|2296.18|0
1643598490000|2022-01-31 03:08:10|2297.81|2296.31|2297.81|2296.31|2297.81|2296.31|2297.8|2296.3|0
1643598500000|2022-01-31 03:08:20|2297.8|2296.3|2297.8|2296.3|2297.9|2296.4|2297.8|2296.3|0
1643598510000|2022-01-31 03:08:30|2297.83|2296.33|2297.9|2296.4|2297.9|2296.4|2297.83|2296.33|0
1643598520000|2022-01-31 03:08:40|2297.93|2296.43|2298.02|2296.52|2298.02|2296.52|2297.93|2296.43|0
1643598530000|2022-01-31 03:08:50|2297.95|2296.45|2297.92|2296.42|2298.05|2296.55|2297.81|2296.31|0
1643598540000|2022-01-31 03:09:00|2297.9|2296.4|2297.83|2296.33|2297.92|2296.42|2297.8|2296.3|0
1643598550000|2022-01-31 03:09:10|2297.8|2296.3|2297.69|2296.19|2297.8|2296.3|2297.59|2296.09|0
1643598560000|2022-01-31 03:09:20|2297.68|2296.18|2297.68|2296.18|2297.69|2296.19|2297.68|2296.18|0
1643598570000|2022-01-31 03:09:30|2297.71|2296.21|2297.81|2296.31|2297.83|2296.33|2297.71|2296.21|0
1643598580000|2022-01-31 03:09:40|2297.8|2296.3|2297.8|2296.3|2297.8|2296.3|2297.8|2296.3|0
1643598590000|2022-01-31 03:09:50|2297.78|2296.28|2297.78|2296.28|2297.78|2296.28|2297.78|2296.28|0
1643598600000|2022-01-31 03:10:00|2297.77|2296.27|2297.78|2296.28|2297.78|2296.28|2297.77|2296.27|0
1643598620000|2022-01-31 03:10:20|2297.79|2296.29|2297.9|2296.4|2297.9|2296.4|2297.78|2296.28|0
1643598630000|2022-01-31 03:10:30|2297.89|2296.39|2298.14|2296.64|2298.14|2296.64|2297.89|2296.39|0
1643598640000|2022-01-31 03:10:40|2298.17|2296.67|2298.02|2296.52|2298.26|2296.76|2298.02|2296.52|0
1643598650000|2022-01-31 03:10:50|2298.01|2296.51|2297.89|2296.39|2298.01|2296.51|2297.89|2296.39|0
1643598660000|2022-01-31 03:11:00|2297.92|2296.42|2298.48|2296.98|2298.48|2296.98|2297.92|2296.42|0
1643598670000|2022-01-31 03:11:10|2298.5|2297|2298.49|2296.99|2298.59|2297.09|2298.49|2296.99|0
1643598680000|2022-01-31 03:11:20|2298.48|2296.98|2298.59|2297.09|2298.59|2297.09|2298.48|2296.98|0
1643598690000|2022-01-31 03:11:30|2298.62|2297.12|2298.48|2296.98|2298.7|2297.2|2298.48|2296.98|0
1643598700000|2022-01-31 03:11:40|2298.49|2296.99|2298.59|2297.09|2298.6|2297.1|2298.49|2296.99|0
1643598710000|2022-01-31 03:11:50|2298.6|2297.1|2298.7|2297.2|2298.72|2297.22|2298.59|2297.09|0
1643598720000|2022-01-31 03:12:00|2298.74|2297.24|2298.7|2297.2|2298.79|2297.29|2298.7|2297.2|0
1643598730000|2022-01-31 03:12:10|2298.74|2297.24|2298.81|2297.31|2299.02|2297.52|2298.74|2297.24|0
1643598740000|2022-01-31 03:12:20|2298.84|2297.34|2299.02|2297.52|2299.02|2297.52|2298.84|2297.34|0
1643598750000|2022-01-31 03:12:30|2299.01|2297.51|2298.92|2297.42|2299.01|2297.51|2298.92|2297.42|0
1643598760000|2022-01-31 03:12:40|2298.91|2297.41|2298.68|2297.18|2298.91|2297.41|2298.67|2297.17|0
1643598770000|2022-01-31 03:12:50|2298.72|2297.22|2298.9|2297.4|2298.99|2297.49|2298.67|2297.17|0
1643598780000|2022-01-31 03:13:00|2298.89|2297.39|2298.78|2297.28|2298.89|2297.39|2298.76|2297.26|0
1643598790000|2022-01-31 03:13:10|2298.81|2297.31|2298.89|2297.39|2298.9|2297.4|2298.81|2297.31|0
1643598800000|2022-01-31 03:13:20|2298.88|2297.38|2298.76|2297.26|2298.88|2297.38|2298.75|2297.25|0
1643598810000|2022-01-31 03:13:30|2298.73|2297.23|2298.66|2297.16|2298.73|2297.23|2298.66|2297.16|0
1643598820000|2022-01-31 03:13:40|2298.54|2297.04|2298.66|2297.16|2298.76|2297.26|2298.53|2297.03|0
1643598830000|2022-01-31 03:13:50|2298.69|2297.19|2298.76|2297.26|2298.76|2297.26|2298.69|2297.19|0
1643598840000|2022-01-31 03:14:00|2298.73|2297.23|2298.54|2297.04|2298.73|2297.23|2298.53|2297.03|0
1643598850000|2022-01-31 03:14:10|2298.58|2297.08|2298.54|2297.04|2298.67|2297.17|2298.54|2297.04|0
1643598860000|2022-01-31 03:14:20|2298.51|2297.01|2298.54|2297.04|2298.54|2297.04|2298.44|2296.94|0
1643598870000|2022-01-31 03:14:30|2298.58|2297.08|2298.67|2297.17|2298.67|2297.17|2298.58|2297.08|0
1643598880000|2022-01-31 03:14:40|2298.66|2297.16|2298.54|2297.04|2298.66|2297.16|2298.54|2297.04|0
1643598890000|2022-01-31 03:14:50|2298.53|2297.03|2298.21|2296.71|2298.53|2297.03|2298.21|2296.71|0
1643598900000|2022-01-31 03:15:00|2298.23|2296.73|2298.32|2296.82|2298.44|2296.94|2298.23|2296.73|0
1643598910000|2022-01-31 03:15:10|2298.31|2296.81|2298.44|2296.94|2298.44|2296.94|2298.31|2296.81|0
1643598920000|2022-01-31 03:15:20|2298.47|2296.97|2298.45|2296.95|2298.54|2297.04|2298.45|2296.95|0
1643598930000|2022-01-31 03:15:30|2298.49|2296.99|2298.45|2296.95|2298.56|2297.06|2298.45|2296.95|0
1643598950000|2022-01-31 03:15:50|2298.49|2296.99|2298.53|2297.03|2298.54|2297.04|2298.44|2296.94|0
1643598960000|2022-01-31 03:16:00|2298.57|2297.07|2298.67|2297.17|2298.67|2297.17|2298.53|2297.03|0
1643598970000|2022-01-31 03:16:10|2298.66|2297.16|2298.33|2296.83|2298.66|2297.16|2298.33|2296.83|0
1643598980000|2022-01-31 03:16:20|2298.29|2296.79|2298.23|2296.73|2298.33|2296.83|2298.23|2296.73|0
1643598990000|2022-01-31 03:16:30|2298.24|2296.74|2298.23|2296.73|2298.24|2296.74|2298.23|2296.73|0
1643599000000|2022-01-31 03:16:40|2298.21|2296.71|2297.99|2296.49|2298.23|2296.73|2297.99|2296.49|0
1643599010000|2022-01-31 03:16:50|2298.03|2296.53|2298.21|2296.71|2298.21|2296.71|2298.03|2296.53|0
1643599020000|2022-01-31 03:17:00|2298.23|2296.73|2298.32|2296.82|2298.32|2296.82|2298.23|2296.73|0
1643599030000|2022-01-31 03:17:10|2298.31|2296.81|2298.33|2296.83|2298.33|2296.83|2298.22|2296.72|0
1643599040000|2022-01-31 03:17:20|2298.32|2296.82|2298.33|2296.83|2298.44|2296.94|2298.32|2296.82|0
1643599050000|2022-01-31 03:17:30|2298.29|2296.79|2298.11|2296.61|2298.29|2296.79|2298.11|2296.61|0
1643599060000|2022-01-31 03:17:40|2298.1|2296.6|2298.24|2296.74|2298.24|2296.74|2298.1|2296.6|0
1643599070000|2022-01-31 03:17:50|2298.27|2296.77|2298.13|2296.63|2298.47|2296.97|2298.12|2296.62|0
1643599090000|2022-01-31 03:18:10|2298.16|2296.66|2298.01|2296.51|2298.24|2296.74|2298.01|2296.51|0
1643599100000|2022-01-31 03:18:20|2297.97|2296.47|2298.01|2296.51|2298.02|2296.52|2297.87|2296.37|0
1643599110000|2022-01-31 03:18:30|2298.02|2296.52|2298.01|2296.51|2298.02|2296.52|2297.89|2296.39|0
1643599130000|2022-01-31 03:18:50|2298.04|2296.54|2298|2296.5|2298.1|2296.6|2297.99|2296.49|0
1643599140000|2022-01-31 03:19:00|2298.01|2296.51|2298.01|2296.51|2298.01|2296.51|2298.01|2296.51|0
1643599150000|2022-01-31 03:19:10|2297.97|2296.47|2298.01|2296.51|2298.01|2296.51|2297.89|2296.39|0
1643599160000|2022-01-31 03:19:20|2297.89|2296.39|2297.79|2296.29|2297.89|2296.39|2297.78|2296.28|0
1643599170000|2022-01-31 03:19:30|2297.8|2296.3|2297.89|2296.39|2297.9|2296.4|2297.78|2296.28|0
1643599180000|2022-01-31 03:19:40|2297.88|2296.38|2298.02|2296.52|2298.13|2296.63|2297.88|2296.38|0
1643599190000|2022-01-31 03:19:50|2298.06|2296.56|2298.03|2296.53|2298.13|2296.63|2298.02|2296.52|0
1643599200000|2022-01-31 03:20:00|2298.02|2296.52|2297.92|2296.42|2298.04|2296.54|2297.9|2296.4|0
1643599210000|2022-01-31 03:20:10|2298.02|2296.52|2298.26|2296.76|2298.34|2296.84|2298.02|2296.52|0
1643599220000|2022-01-31 03:20:20|2298.24|2296.74|2298.24|2296.74|2298.24|2296.74|2298.24|2296.74|0
1643599230000|2022-01-31 03:20:30|2298.23|2296.73|2298.23|2296.73|2298.23|2296.73|2298.23|2296.73|0
1643599250000|2022-01-31 03:20:50|2298.24|2296.74|2298.36|2296.86|2298.48|2296.98|2298.24|2296.74|0
1643599260000|2022-01-31 03:21:00|2298.33|2296.83|2298.25|2296.75|2298.33|2296.83|2298.24|2296.74|0
1643599270000|2022-01-31 03:21:10|2298.32|2296.82|2298.47|2296.97|2298.47|2296.97|2298.32|2296.82|0
1643599280000|2022-01-31 03:21:20|2298.5|2297|2298.57|2297.07|2298.57|2297.07|2298.5|2297|0
1643599290000|2022-01-31 03:21:30|2298.61|2297.11|2298.59|2297.09|2298.69|2297.19|2298.47|2296.97|0
1643599300000|2022-01-31 03:21:40|2298.55|2297.05|2298.6|2297.1|2298.72|2297.22|2298.49|2296.99|0
1643599310000|2022-01-31 03:21:50|2298.63|2297.13|2298.6|2297.1|2298.72|2297.22|2298.6|2297.1|0
1643599330000|2022-01-31 03:22:10|2298.63|2297.13|2298.51|2297.01|2298.73|2297.23|2298.51|2297.01|0
1643599340000|2022-01-31 03:22:20|2298.5|2297|2298.37|2296.87|2298.5|2297|2298.36|2296.86|0
1643599350000|2022-01-31 03:22:30|2298.38|2296.88|2298.51|2297.01|2298.6|2297.1|2298.38|2296.88|0
1643599360000|2022-01-31 03:22:40|2298.49|2296.99|2298.51|2297.01|2298.51|2297.01|2298.48|2296.98|0
1643599370000|2022-01-31 03:22:50|2298.5|2297|2298.6|2297.1|2298.6|2297.1|2298.5|2297|0
1643599380000|2022-01-31 03:23:00|2298.59|2297.09|2298.56|2297.06|2298.59|2297.09|2298.37|2296.87|0
1643599390000|2022-01-31 03:23:10|2298.61|2297.11|2298.5|2297|2298.61|2297.11|2298.5|2297|0
1643599400000|2022-01-31 03:23:20|2298.51|2297.01|2298.6|2297.1|2298.6|2297.1|2298.51|2297.01|0
1643599410000|2022-01-31 03:23:30|2298.57|2297.07|2298.61|2297.11|2298.61|2297.11|2298.5|2297|0
1643599420000|2022-01-31 03:23:40|2298.6|2297.1|2298.5|2297|2298.6|2297.1|2298.5|2297|0
1643599430000|2022-01-31 03:23:50|2298.53|2297.03|2298.48|2296.98|2298.59|2297.09|2298.48|2296.98|0
1643599440000|2022-01-31 03:24:00|2298.52|2297.02|2298.59|2297.09|2298.6|2297.1|2298.5|2297|0
1643599450000|2022-01-31 03:24:10|2298.6|2297.1|2298.97|2297.47|2298.97|2297.47|2298.6|2297.1|0
1643599460000|2022-01-31 03:24:20|2298.98|2297.48|2298.59|2297.09|2299.07|2297.57|2298.5|2297|0
1643599470000|2022-01-31 03:24:30|2298.6|2297.1|2298.59|2297.09|2298.6|2297.1|2298.47|2296.97|0
1643599480000|2022-01-31 03:24:40|2298.58|2297.08|2298.48|2296.98|2298.59|2297.09|2298.48|2296.98|0
1643599500000|2022-01-31 03:25:00|2298.47|2296.97|2298.48|2296.98|2298.48|2296.98|2298.47|2296.97|0
1643599510000|2022-01-31 03:25:10|2298.47|2296.97|2298.47|2296.97|2298.48|2296.98|2298.47|2296.97|0
1643599520000|2022-01-31 03:25:20|2298.45|2296.95|2298.33|2296.83|2298.45|2296.95|2298.33|2296.83|0
1643599530000|2022-01-31 03:25:30|2298.45|2296.95|2298.33|2296.83|2298.45|2296.95|2298.33|2296.83|0
1643599540000|2022-01-31 03:25:40|2298.45|2296.95|2298.47|2296.97|2298.47|2296.97|2298.45|2296.95|0
1643599550000|2022-01-31 03:25:50|2298.45|2296.95|2298.13|2296.63|2298.45|2296.95|2298.04|2296.54|0
1643599560000|2022-01-31 03:26:00|2298.04|2296.54|2297.89|2296.39|2298.04|2296.54|2297.89|2296.39|0
1643599570000|2022-01-31 03:26:10|2297.9|2296.4|2298.04|2296.54|2298.04|2296.54|2297.9|2296.4|0
1643599580000|2022-01-31 03:26:20|2298.02|2296.52|2297.7|2296.2|2298.02|2296.52|2297.7|2296.2|0
1643599590000|2022-01-31 03:26:30|2297.81|2296.31|2297.83|2296.33|2297.83|2296.33|2297.81|2296.31|0
1643599600000|2022-01-31 03:26:40|2297.84|2296.34|2297.84|2296.34|2298.05|2296.55|2297.83|2296.33|0
1643599610000|2022-01-31 03:26:50|2297.87|2296.37|2297.7|2296.2|2297.92|2296.42|2297.7|2296.2|0
1643599620000|2022-01-31 03:27:00|2297.74|2296.24|2297.83|2296.33|2297.83|2296.33|2297.7|2296.2|0
1643599630000|2022-01-31 03:27:10|2297.81|2296.31|2297.81|2296.31|2297.81|2296.31|2297.81|2296.31|0
1643599640000|2022-01-31 03:27:20|2297.78|2296.28|2297.7|2296.2|2297.83|2296.33|2297.7|2296.2|0
1643599650000|2022-01-31 03:27:30|2297.71|2296.21|2297.7|2296.2|2297.71|2296.21|2297.7|2296.2|0
1643599660000|2022-01-31 03:27:40|2297.73|2296.23|2297.81|2296.31|2297.81|2296.31|2297.73|2296.23|0
1643599670000|2022-01-31 03:27:50|2297.82|2296.32|2297.81|2296.31|2297.82|2296.32|2297.81|2296.31|0
1643599680000|2022-01-31 03:28:00|2297.78|2296.28|2297.46|2295.96|2297.78|2296.28|2297.46|2295.96|0
1643599690000|2022-01-31 03:28:10|2297.42|2295.92|2297.45|2295.95|2297.59|2296.09|2297.22|2295.72|0
1643599700000|2022-01-31 03:28:20|2297.44|2295.94|2297.44|2295.94|2297.46|2295.96|2297.44|2295.94|0
1643599710000|2022-01-31 03:28:30|2297.48|2295.98|2297.32|2295.82|2297.58|2296.08|2297.32|2295.82|0
1643599720000|2022-01-31 03:28:40|2297.29|2295.79|2297.32|2295.82|2297.32|2295.82|2297.19|2295.69|0
1643599730000|2022-01-31 03:28:50|2297.34|2295.84|2297.34|2295.84|2297.43|2295.93|2297.33|2295.83|0
1643599740000|2022-01-31 03:29:00|2297.32|2295.82|2297.32|2295.82|2297.43|2295.93|2297.32|2295.82|0
1643599750000|2022-01-31 03:29:10|2297.34|2295.84|2297.32|2295.82|2297.43|2295.93|2297.32|2295.82|0
1643599760000|2022-01-31 03:29:20|2297.29|2295.79|2297.32|2295.82|2297.43|2295.93|2297.2|2295.7|0
1643599770000|2022-01-31 03:29:30|2297.36|2295.86|2297.43|2295.93|2297.43|2295.93|2297.36|2295.86|0
1643599780000|2022-01-31 03:29:40|2297.39|2295.89|2297.19|2295.69|2297.39|2295.89|2297.19|2295.69|0
1643599790000|2022-01-31 03:29:50|2297.23|2295.73|2297.18|2295.68|2297.43|2295.93|2297.18|2295.68|0
1643599800000|2022-01-31 03:30:00|2297.21|2295.71|2297.42|2295.92|2297.43|2295.93|2297.19|2295.69|0
1643599810000|2022-01-31 03:30:10|2297.43|2295.93|2297.43|2295.93|2297.55|2296.05|2297.41|2295.91|0
1643599820000|2022-01-31 03:30:20|2297.41|2295.91|2297.78|2296.28|2297.78|2296.28|2297.41|2295.91|0
1643599830000|2022-01-31 03:30:30|2297.8|2296.3|2297.87|2296.37|2297.89|2296.39|2297.8|2296.3|0
1643599840000|2022-01-31 03:30:40|2297.88|2296.38|2297.87|2296.37|2297.89|2296.39|2297.77|2296.27|0
1643599850000|2022-01-31 03:30:50|2297.91|2296.41|2297.99|2296.49|2297.99|2296.49|2297.91|2296.41|0
1643599860000|2022-01-31 03:31:00|2297.92|2296.42|2297.67|2296.17|2297.92|2296.42|2297.65|2296.15|0
1643599870000|2022-01-31 03:31:10|2297.7|2296.2|2298.01|2296.51|2298.12|2296.62|2297.7|2296.2|0
1643599880000|2022-01-31 03:31:20|2298.05|2296.55|2298.48|2296.98|2298.57|2297.07|2298.05|2296.55|0
1643599890000|2022-01-31 03:31:30|2298.46|2296.96|2298.13|2296.63|2298.46|2296.96|2298.11|2296.61|0
1643599900000|2022-01-31 03:31:40|2298.12|2296.62|2298.24|2296.74|2298.26|2296.76|2298.12|2296.62|0
1643599910000|2022-01-31 03:31:50|2298.12|2296.62|2298.25|2296.75|2298.25|2296.75|2298.11|2296.61|0
1643599920000|2022-01-31 03:32:00|2298.26|2296.76|2298.48|2296.98|2298.5|2297|2298.26|2296.76|0
1643599930000|2022-01-31 03:32:10|2298.49|2296.99|2298.51|2297.01|2298.51|2297.01|2298.49|2296.99|0
1643599940000|2022-01-31 03:32:20|2298.5|2297|2298.39|2296.89|2298.51|2297.01|2298.37|2296.87|0
1643599950000|2022-01-31 03:32:30|2298.43|2296.93|2298.57|2297.07|2298.57|2297.07|2298.43|2296.93|0
1643599960000|2022-01-31 03:32:40|2298.63|2297.13|2298.76|2297.26|2298.87|2297.37|2298.63|2297.13|0
1643599970000|2022-01-31 03:32:50|2298.78|2297.28|2298.63|2297.13|2298.87|2297.37|2298.63|2297.13|0
1643599980000|2022-01-31 03:33:00|2298.62|2297.12|2298.87|2297.37|2298.87|2297.37|2298.62|2297.12|0
1643599990000|2022-01-31 03:33:10|2298.84|2297.34|2299.11|2297.61|2299.26|2297.76|2298.78|2297.28|0
1643600000000|2022-01-31 03:33:20|2299.07|2297.57|2299|2297.5|2299.09|2297.59|2299|2297.5|0
1643600010000|2022-01-31 03:33:30|2298.98|2297.48|2298.83|2297.33|2299.08|2297.58|2298.83|2297.33|0
1643600020000|2022-01-31 03:33:40|2298.87|2297.37|2298.83|2297.33|2298.96|2297.46|2298.83|2297.33|0
1643600030000|2022-01-31 03:33:50|2298.79|2297.29|2298.59|2297.09|2298.79|2297.29|2298.49|2296.99|0
1643600040000|2022-01-31 03:34:00|2298.56|2297.06|2298.71|2297.21|2298.71|2297.21|2298.49|2296.99|0
1643600050000|2022-01-31 03:34:10|2298.69|2297.19|2298.49|2296.99|2298.69|2297.19|2298.47|2296.97|0
1643600060000|2022-01-31 03:34:20|2298.52|2297.02|2298.59|2297.09|2298.59|2297.09|2298.48|2296.98|0
1643600070000|2022-01-31 03:34:30|2298.71|2297.21|2298.75|2297.25|2298.83|2297.33|2298.71|2297.21|0
1643600080000|2022-01-31 03:34:40|2298.74|2297.24|2298.89|2297.39|2298.89|2297.39|2298.51|2297.01|0
1643600090000|2022-01-31 03:34:50|2298.92|2297.42|2299|2297.5|2299|2297.5|2298.92|2297.42|0
1643600100000|2022-01-31 03:35:00|2298.99|2297.49|2299.24|2297.74|2299.24|2297.74|2298.99|2297.49|0
1643600110000|2022-01-31 03:35:10|2299.25|2297.75|2299.22|2297.72|2299.33|2297.83|2299.21|2297.71|0
1643600120000|2022-01-31 03:35:20|2299.23|2297.73|2299.35|2297.85|2299.46|2297.96|2299.23|2297.73|0
1643600130000|2022-01-31 03:35:30|2299.46|2297.96|2299.48|2297.98|2299.71|2298.21|2299.46|2297.96|0
1643600140000|2022-01-31 03:35:40|2299.44|2297.94|2299.36|2297.86|2299.48|2297.98|2299.26|2297.76|0
1643600150000|2022-01-31 03:35:50|2299.39|2297.89|2299.38|2297.88|2299.5|2298|2299.36|2297.86|0
1643600160000|2022-01-31 03:36:00|2299.39|2297.89|2299.26|2297.76|2299.39|2297.89|2299.26|2297.76|0
1643600170000|2022-01-31 03:36:10|2299.27|2297.77|2299.26|2297.76|2299.27|2297.77|2299.26|2297.76|0
1643600180000|2022-01-31 03:36:20|2299.29|2297.79|2299.48|2297.98|2299.49|2297.99|2299.29|2297.79|0
1643600190000|2022-01-31 03:36:30|2299.49|2297.99|2299.49|2297.99|2299.49|2297.99|2299.48|2297.98|0
1643600200000|2022-01-31 03:36:40|2299.5|2298|2299.5|2298|2299.59|2298.09|2299.49|2297.99|0
1643600210000|2022-01-31 03:36:50|2299.49|2297.99|2299.28|2297.78|2299.49|2297.99|2299.24|2297.74|0
1643600220000|2022-01-31 03:37:00|2299.34|2297.84|2299.49|2297.99|2299.49|2297.99|2299.34|2297.84|0
1643600230000|2022-01-31 03:37:10|2299.47|2297.97|2299.56|2298.06|2299.57|2298.07|2299.47|2297.97|0
1643600240000|2022-01-31 03:37:20|2299.53|2298.03|2300.33|2298.83|2300.33|2298.83|2299.47|2297.97|0
1643600250000|2022-01-31 03:37:30|2300.37|2298.87|2299.89|2298.39|2300.42|2298.92|2299.89|2298.39|0
1643600260000|2022-01-31 03:37:40|2299.92|2298.42|2299.98|2298.48|2299.99|2298.49|2299.92|2298.42|0
1643600270000|2022-01-31 03:37:50|2299.89|2298.39|2299.76|2298.26|2299.89|2298.39|2299.76|2298.26|0
1643600280000|2022-01-31 03:38:00|2299.79|2298.29|2299.89|2298.39|2299.89|2298.39|2299.79|2298.29|0
1643600290000|2022-01-31 03:38:10|2299.92|2298.42|2299.98|2298.48|2299.99|2298.49|2299.88|2298.38|0
1643600300000|2022-01-31 03:38:20|2299.99|2298.49|2300.57|2299.07|2300.6|2299.1|2299.99|2298.49|0
1643600310000|2022-01-31 03:38:30|2300.47|2298.97|2300.39|2298.89|2300.47|2298.97|2300.38|2298.88|0
1643600320000|2022-01-31 03:38:40|2300.41|2298.91|2300.39|2298.89|2300.63|2299.13|2300.39|2298.89|0
1643600330000|2022-01-31 03:38:50|2300.38|2298.88|2300.81|2299.31|2300.81|2299.31|2300.38|2298.88|0
1643600340000|2022-01-31 03:39:00|2300.88|2299.38|2301|2299.5|2301.03|2299.53|2300.78|2299.28|0
1643600350000|2022-01-31 03:39:10|2300.97|2299.47|2301.11|2299.61|2301.22|2299.72|2300.79|2299.29|0
1643600360000|2022-01-31 03:39:20|2301.02|2299.52|2300.87|2299.37|2301.02|2299.52|2300.78|2299.28|0
1643600370000|2022-01-31 03:39:30|2300.88|2299.38|2300.43|2298.93|2300.99|2299.49|2300.42|2298.92|0
1643600380000|2022-01-31 03:39:40|2300.42|2298.92|2300.03|2298.53|2300.44|2298.94|2300.01|2298.51|0
1643600390000|2022-01-31 03:39:50|2300.02|2298.52|2300.16|2298.66|2300.16|2298.66|2300.02|2298.52|0
1643600400000|2022-01-31 03:40:00|2300.17|2298.67|2300.27|2298.77|2300.27|2298.77|2300.17|2298.67|0
1643600410000|2022-01-31 03:40:10|2300.24|2298.74|2300.05|2298.55|2300.27|2298.77|2299.95|2298.45|0
1643600420000|2022-01-31 03:40:20|2300.07|2298.57|2299.84|2298.34|2300.18|2298.68|2299.74|2298.24|0
1643600430000|2022-01-31 03:40:30|2299.8|2298.3|2299.52|2298.02|2299.8|2298.3|2299.5|2298|0
1643600440000|2022-01-31 03:40:40|2299.51|2298.01|2299.52|2298.02|2299.61|2298.11|2299.5|2298|0
1643600450000|2022-01-31 03:40:50|2299.55|2298.05|2299.52|2298.02|2299.74|2298.24|2299.52|2298.02|0
1643600460000|2022-01-31 03:41:00|2299.53|2298.03|2300.07|2298.57|2300.07|2298.57|2299.53|2298.03|0
1643600470000|2022-01-31 03:41:10|2300.03|2298.53|2300.29|2298.79|2300.63|2299.13|2299.97|2298.47|0
1643600480000|2022-01-31 03:41:20|2300.3|2298.8|2300.56|2299.06|2300.56|2299.06|2300.2|2298.7|0
1643600490000|2022-01-31 03:41:30|2300.64|2299.14|2300.28|2298.78|2300.64|2299.14|2300.28|2298.78|0
1643600500000|2022-01-31 03:41:40|2300.27|2298.77|2300.18|2298.68|2300.28|2298.78|2300.06|2298.56|0
1643600510000|2022-01-31 03:41:50|2300.19|2298.69|2300.18|2298.68|2300.19|2298.69|2300.18|2298.68|0
1643600520000|2022-01-31 03:42:00|2300.16|2298.66|2300.18|2298.68|2300.18|2298.68|2299.95|2298.45|0
1643600530000|2022-01-31 03:42:10|2300.16|2298.66|2300.07|2298.57|2300.16|2298.66|2299.95|2298.45|0
1643600540000|2022-01-31 03:42:20|2300.03|2298.53|2300.17|2298.67|2300.17|2298.67|2299.95|2298.45|0
1643600550000|2022-01-31 03:42:30|2300.18|2298.68|2300.4|2298.9|2300.41|2298.91|2300.18|2298.68|0
1643600560000|2022-01-31 03:42:40|2300.29|2298.79|2299.98|2298.48|2300.29|2298.79|2299.96|2298.46|0
1643600570000|2022-01-31 03:42:50|2300.02|2298.52|2299.98|2298.48|2300.07|2298.57|2299.97|2298.47|0
1643600580000|2022-01-31 03:43:00|2299.97|2298.47|2300.2|2298.7|2300.2|2298.7|2299.97|2298.47|0
1643600590000|2022-01-31 03:43:10|2300.19|2298.69|2300.07|2298.57|2300.2|2298.7|2300.07|2298.57|0
1643600600000|2022-01-31 03:43:20|2300.08|2298.58|2300.07|2298.57|2300.2|2298.7|2300.07|2298.57|0
1643600610000|2022-01-31 03:43:30|2300.11|2298.61|2299.98|2298.48|2300.2|2298.7|2299.98|2298.48|0
1643600620000|2022-01-31 03:43:40|2299.86|2298.36|2299.86|2298.36|2299.86|2298.36|2299.86|2298.36|0
1643600630000|2022-01-31 03:43:50|2299.98|2298.48|2300.14|2298.64|2300.14|2298.64|2299.98|2298.48|0
1643600640000|2022-01-31 03:44:00|2300.25|2298.75|2299.86|2298.36|2300.25|2298.75|2299.86|2298.36|0
1643600650000|2022-01-31 03:44:10|2299.98|2298.48|2299.63|2298.13|2299.98|2298.48|2299.63|2298.13|0
1643600660000|2022-01-31 03:44:20|2299.59|2298.09|2299.64|2298.14|2299.64|2298.14|2299.41|2297.91|0
1643600670000|2022-01-31 03:44:30|2299.61|2298.11|2299.42|2297.92|2299.61|2298.11|2299.42|2297.92|0
1643600690000|2022-01-31 03:44:50|2299.45|2297.95|2299.4|2297.9|2299.54|2298.04|2299.31|2297.81|0
1643600700000|2022-01-31 03:45:00|2299.37|2297.87|2299.42|2297.92|2299.55|2298.05|2299.31|2297.81|0
1643600710000|2022-01-31 03:45:10|2299.4|2297.9|2299.4|2297.9|2299.42|2297.92|2299.28|2297.78|0
1643600720000|2022-01-31 03:45:20|2299.39|2297.89|2299.54|2298.04|2299.54|2298.04|2299.39|2297.89|0
1643600730000|2022-01-31 03:45:30|2299.53|2298.03|2299.55|2298.05|2299.64|2298.14|2299.53|2298.03|0
1643600740000|2022-01-31 03:45:40|2299.57|2298.07|2299.77|2298.27|2299.88|2298.38|2299.57|2298.07|0
1643600750000|2022-01-31 03:45:50|2299.78|2298.28|2300.01|2298.51|2300.01|2298.51|2299.77|2298.27|0
1643600760000|2022-01-31 03:46:00|2300.02|2298.52|2299.58|2298.08|2300.02|2298.52|2299.55|2298.05|0
1643600770000|2022-01-31 03:46:10|2299.64|2298.14|2299.55|2298.05|2299.66|2298.16|2299.55|2298.05|0
1643600780000|2022-01-31 03:46:20|2299.58|2298.08|2299.56|2298.06|2299.64|2298.14|2299.55|2298.05|0
1643600790000|2022-01-31 03:46:30|2299.55|2298.05|2299.68|2298.18|2299.68|2298.18|2299.32|2297.82|0
1643600800000|2022-01-31 03:46:40|2299.81|2298.31|2299.68|2298.18|2299.82|2298.32|2299.68|2298.18|0
1643600810000|2022-01-31 03:46:50|2299.69|2298.19|2299.59|2298.09|2300.02|2298.52|2299.59|2298.09|0
1643600820000|2022-01-31 03:47:00|2299.68|2298.18|2299.59|2298.09|2299.7|2298.2|2299.59|2298.09|0
1643600830000|2022-01-31 03:47:10|2299.63|2298.13|2299.59|2298.09|2299.7|2298.2|2299.59|2298.09|0
1643600840000|2022-01-31 03:47:20|2299.6|2298.1|2299.59|2298.09|2299.69|2298.19|2299.59|2298.09|0
1643600850000|2022-01-31 03:47:30|2299.63|2298.13|2299.82|2298.32|2299.82|2298.32|2299.6|2298.1|0
1643600860000|2022-01-31 03:47:40|2299.81|2298.31|2299.82|2298.32|2299.82|2298.32|2299.8|2298.3|0
1643600870000|2022-01-31 03:47:50|2299.85|2298.35|2299.58|2298.08|2299.91|2298.41|2299.58|2298.08|0
1643600880000|2022-01-31 03:48:00|2299.59|2298.09|2299.44|2297.94|2299.68|2298.18|2299.43|2297.93|0
1643600890000|2022-01-31 03:48:10|2299.43|2297.93|2299.57|2298.07|2299.57|2298.07|2299.33|2297.83|0
1643600900000|2022-01-31 03:48:20|2299.56|2298.06|2299.55|2298.05|2299.57|2298.07|2299.55|2298.05|0
1643600910000|2022-01-31 03:48:30|2299.53|2298.03|2299.65|2298.15|2299.65|2298.15|2299.31|2297.81|0
1643600920000|2022-01-31 03:48:40|2299.64|2298.14|2299.59|2298.09|2299.64|2298.14|2299.43|2297.93|0
1643600930000|2022-01-31 03:48:50|2299.58|2298.08|2299.58|2298.08|2299.59|2298.09|2299.57|2298.07|0
1643600940000|2022-01-31 03:49:00|2299.59|2298.09|2299.59|2298.09|2299.59|2298.09|2299.58|2298.08|0
1643600950000|2022-01-31 03:49:10|2299.58|2298.08|2299.59|2298.09|2299.6|2298.1|2299.58|2298.08|0
1643600960000|2022-01-31 03:49:20|2299.58|2298.08|2299.58|2298.08|2299.58|2298.08|2299.58|2298.08|0
1643600970000|2022-01-31 03:49:30|2299.57|2298.07|2299.58|2298.08|2299.58|2298.08|2299.57|2298.07|0
1643600980000|2022-01-31 03:49:40|2299.56|2298.06|2299.34|2297.84|2299.57|2298.07|2299.34|2297.84|0
1643600990000|2022-01-31 03:49:50|2299.35|2297.85|2299.45|2297.95|2299.45|2297.95|2299.35|2297.85|0
1643601000000|2022-01-31 03:50:00|2299.41|2297.91|2299.43|2297.93|2299.57|2298.07|2299.34|2297.84|0
1643601010000|2022-01-31 03:50:10|2299.47|2297.97|2299.57|2298.07|2299.66|2298.16|2299.45|2297.95|0
1643601020000|2022-01-31 03:50:20|2299.58|2298.08|2299.8|2298.3|2299.9|2298.4|2299.58|2298.08|0
1643601030000|2022-01-31 03:50:30|2299.77|2298.27|2299.56|2298.06|2299.77|2298.27|2299.55|2298.05|0
1643601040000|2022-01-31 03:50:40|2299.57|2298.07|2299.55|2298.05|2299.57|2298.07|2299.55|2298.05|0
1643601050000|2022-01-31 03:50:50|2299.56|2298.06|2299.34|2297.84|2299.56|2298.06|2299.33|2297.83|0
1643601060000|2022-01-31 03:51:00|2299.37|2297.87|2299.42|2297.92|2299.42|2297.92|2299.33|2297.83|0
1643601070000|2022-01-31 03:51:10|2299.45|2297.95|2299.42|2297.92|2299.55|2298.05|2299.42|2297.92|0
1643601080000|2022-01-31 03:51:20|2299.45|2297.95|2299.55|2298.05|2299.55|2298.05|2299.42|2297.92|0
1643601100000|2022-01-31 03:51:40|2299.52|2298.02|2299.43|2297.93|2299.52|2298.02|2299.42|2297.92|0
1643601110000|2022-01-31 03:51:50|2299.42|2297.92|2299.54|2298.04|2299.56|2298.06|2299.42|2297.92|0
1643601120000|2022-01-31 03:52:00|2299.55|2298.05|2299.42|2297.92|2299.56|2298.06|2299.42|2297.92|0
1643601130000|2022-01-31 03:52:10|2299.46|2297.96|2299.44|2297.94|2299.56|2298.06|2299.44|2297.94|0
1643601140000|2022-01-31 03:52:20|2299.4|2297.9|2299.33|2297.83|2299.4|2297.9|2299.33|2297.83|0
1643601150000|2022-01-31 03:52:30|2299.32|2297.82|2299.2|2297.7|2299.32|2297.82|2299.2|2297.7|0
1643601160000|2022-01-31 03:52:40|2299.23|2297.73|2299.1|2297.6|2299.35|2297.85|2299.1|2297.6|0
1643601170000|2022-01-31 03:52:50|2299.07|2297.57|2299.29|2297.79|2299.29|2297.79|2299.07|2297.57|0
1643601180000|2022-01-31 03:53:00|2299.27|2297.77|2299.16|2297.66|2299.27|2297.77|2299.16|2297.66|0
1643601190000|2022-01-31 03:53:10|2299.12|2297.62|2299.28|2297.78|2299.29|2297.79|2299.05|2297.55|0
1643601200000|2022-01-31 03:53:20|2299.27|2297.77|2299.16|2297.66|2299.27|2297.77|2299.16|2297.66|0
1643601210000|2022-01-31 03:53:30|2299.17|2297.67|2299.3|2297.8|2299.3|2297.8|2299.17|2297.67|0
1643601220000|2022-01-31 03:53:40|2299.28|2297.78|2299.17|2297.67|2299.28|2297.78|2299.16|2297.66|0
1643601230000|2022-01-31 03:53:50|2299.16|2297.66|2299.17|2297.67|2299.17|2297.67|2299.08|2297.58|0
1643601240000|2022-01-31 03:54:00|2299.14|2297.64|2299.08|2297.58|2299.14|2297.64|2299.07|2297.57|0
1643601250000|2022-01-31 03:54:10|2299.07|2297.57|2299.09|2297.59|2299.1|2297.6|2298.97|2297.47|0
1643601260000|2022-01-31 03:54:20|2299.1|2297.6|2299.1|2297.6|2299.1|2297.6|2299.1|2297.6|0
1643601270000|2022-01-31 03:54:30|2299.13|2297.63|2299.32|2297.82|2299.32|2297.82|2299.13|2297.63|0
1643601280000|2022-01-31 03:54:40|2299.28|2297.78|2299.32|2297.82|2299.32|2297.82|2299.2|2297.7|0
1643601290000|2022-01-31 03:54:50|2299.28|2297.78|2299.18|2297.68|2299.3|2297.8|2299.18|2297.68|0
1643601300000|2022-01-31 03:55:00|2299.19|2297.69|2299.3|2297.8|2299.3|2297.8|2299.18|2297.68|0
1643601330000|2022-01-31 03:55:30|2299.27|2297.77|2299.3|2297.8|2299.3|2297.8|2299.18|2297.68|0
1643601340000|2022-01-31 03:55:40|2299.32|2297.82|2299.32|2297.82|2299.32|2297.82|2299.19|2297.69|0
1643601350000|2022-01-31 03:55:50|2299.39|2297.89|2299.55|2298.05|2299.55|2298.05|2299.39|2297.89|0
1643601360000|2022-01-31 03:56:00|2299.54|2298.04|2299.42|2297.92|2299.55|2298.05|2299.42|2297.92|0
1643601370000|2022-01-31 03:56:10|2299.46|2297.96|2299.57|2298.07|2299.57|2298.07|2299.46|2297.96|0
1643601380000|2022-01-31 03:56:20|2299.56|2298.06|2299.57|2298.07|2299.57|2298.07|2299.55|2298.05|0
1643601400000|2022-01-31 03:56:40|2299.64|2298.14|2299.78|2298.28|2299.78|2298.28|2299.64|2298.14|0
1643601410000|2022-01-31 03:56:50|2299.79|2298.29|2299.55|2298.05|2299.87|2298.37|2299.55|2298.05|0
1643601420000|2022-01-31 03:57:00|2299.62|2298.12|2299.76|2298.26|2299.77|2298.27|2299.62|2298.12|0
1643601430000|2022-01-31 03:57:10|2299.73|2298.23|2299.87|2298.37|2299.87|2298.37|2299.64|2298.14|0
1643601440000|2022-01-31 03:57:20|2299.78|2298.28|2299.67|2298.17|2300|2298.5|2299.67|2298.17|0
1643601450000|2022-01-31 03:57:30|2299.7|2298.2|2299.79|2298.29|2299.79|2298.29|2299.7|2298.2|0
1643601460000|2022-01-31 03:57:40|2299.83|2298.33|2300.21|2298.71|2300.21|2298.71|2299.83|2298.33|0
1643601470000|2022-01-31 03:57:50|2300.22|2298.72|2300.43|2298.93|2300.43|2298.93|2300.22|2298.72|0
1643601480000|2022-01-31 03:58:00|2300.44|2298.94|2300.31|2298.81|2300.65|2299.15|2300.31|2298.81|0
1643601490000|2022-01-31 03:58:10|2300.32|2298.82|2300.33|2298.83|2300.33|2298.83|2300.32|2298.82|0
1643601500000|2022-01-31 03:58:20|2300.31|2298.81|2300.46|2298.96|2300.46|2298.96|2300.31|2298.81|0
1643601510000|2022-01-31 03:58:30|2300.49|2298.99|2300.53|2299.03|2300.55|2299.05|2300.44|2298.94|0
1643601520000|2022-01-31 03:58:40|2300.44|2298.94|2300.44|2298.94|2300.53|2299.03|2300.43|2298.93|0
1643601530000|2022-01-31 03:58:50|2300.51|2299.01|2300.43|2298.93|2300.65|2299.15|2300.43|2298.93|0
1643601540000|2022-01-31 03:59:00|2300.39|2298.89|2300.19|2298.69|2300.39|2298.89|2300.19|2298.69|0
1643601550000|2022-01-31 03:59:10|2300.21|2298.71|2300.31|2298.81|2300.43|2298.93|2300.19|2298.69|0
1643601560000|2022-01-31 03:59:20|2300.33|2298.83|2300.22|2298.72|2300.45|2298.95|2300.22|2298.72|0
1643601570000|2022-01-31 03:59:30|2300.21|2298.71|2300.21|2298.71|2300.21|2298.71|2300.21|2298.71|0
1643601580000|2022-01-31 03:59:40|2300.24|2298.74|2300.22|2298.72|2300.44|2298.94|2300.22|2298.72|0
1643601590000|2022-01-31 03:59:50|2300.23|2298.73|2300.1|2298.6|2300.33|2298.83|2300.09|2298.59|0
1643601600000|2022-01-31 04:00:00|2300.14|2298.64|2299.97|2298.47|2300.23|2298.73|2299.76|2298.26|0
1643601610000|2022-01-31 04:00:10|2299.94|2298.44|2299.98|2298.48|2299.98|2298.48|2299.85|2298.35|0
1643601620000|2022-01-31 04:00:20|2299.97|2298.47|2299.77|2298.27|2299.97|2298.47|2299.75|2298.25|0
1643601630000|2022-01-31 04:00:30|2299.78|2298.28|2299.64|2298.14|2299.78|2298.28|2299.64|2298.14|0
1643601640000|2022-01-31 04:00:40|2299.61|2298.11|2299.76|2298.26|2299.76|2298.26|2299.55|2298.05|0
1643601650000|2022-01-31 04:00:50|2299.64|2298.14|2299.77|2298.27|2299.87|2298.37|2299.64|2298.14|0
1643601660000|2022-01-31 04:01:00|2299.78|2298.28|2299.77|2298.27|2299.78|2298.28|2299.55|2298.05|0
1643601670000|2022-01-31 04:01:10|2299.76|2298.26|2299.57|2298.07|2299.76|2298.26|2299.34|2297.84|0
1643601680000|2022-01-31 04:01:20|2299.64|2298.14|2299.55|2298.05|2299.78|2298.28|2299.55|2298.05|0
1643601690000|2022-01-31 04:01:30|2299.54|2298.04|2299.43|2297.93|2299.55|2298.05|2299.32|2297.82|0
1643601700000|2022-01-31 04:01:40|2299.42|2297.92|2299.33|2297.83|2299.43|2297.93|2299.33|2297.83|0
1643601710000|2022-01-31 04:01:50|2299.32|2297.82|2299.21|2297.71|2299.33|2297.83|2299.21|2297.71|0
1643601720000|2022-01-31 04:02:00|2299.25|2297.75|2299.21|2297.71|2299.3|2297.8|2299.21|2297.71|0
1643601730000|2022-01-31 04:02:10|2299.22|2297.72|2299.21|2297.71|2299.44|2297.94|2299.21|2297.71|0
1643601740000|2022-01-31 04:02:20|2299.24|2297.74|2299.3|2297.8|2299.3|2297.8|2299.24|2297.74|0
1643601750000|2022-01-31 04:02:30|2299.31|2297.81|2299.21|2297.71|2299.31|2297.81|2299.21|2297.71|0
1643601760000|2022-01-31 04:02:40|2299.24|2297.74|2299.19|2297.69|2299.3|2297.8|2299.19|2297.69|0
1643601770000|2022-01-31 04:02:50|2299.18|2297.68|2299.08|2297.58|2299.18|2297.68|2298.97|2297.47|0
1643601780000|2022-01-31 04:03:00|2299.04|2297.54|2298.99|2297.49|2299.2|2297.7|2298.99|2297.49|0
1643601790000|2022-01-31 04:03:10|2299.02|2297.52|2299.19|2297.69|2299.19|2297.69|2298.98|2297.48|0
1643601800000|2022-01-31 04:03:20|2299.18|2297.68|2299.29|2297.79|2299.29|2297.79|2299.18|2297.68|0
1643601810000|2022-01-31 04:03:30|2299.28|2297.78|2299.19|2297.69|2299.28|2297.78|2299.19|2297.69|0
1643601820000|2022-01-31 04:03:40|2299.18|2297.68|2298.97|2297.47|2299.18|2297.68|2298.96|2297.46|0
1643601830000|2022-01-31 04:03:50|2298.99|2297.49|2299.19|2297.69|2299.31|2297.81|2298.99|2297.49|0
1643601840000|2022-01-31 04:04:00|2299.23|2297.73|2299.19|2297.69|2299.32|2297.82|2299.09|2297.59|0
1643601850000|2022-01-31 04:04:10|2299.2|2297.7|2299.1|2297.6|2299.32|2297.82|2299.1|2297.6|0
1643601860000|2022-01-31 04:04:20|2299.14|2297.64|2299.18|2297.68|2299.19|2297.69|2299.09|2297.59|0
1643601870000|2022-01-31 04:04:30|2299.14|2297.64|2298.87|2297.37|2299.14|2297.64|2298.87|2297.37|0
1643601880000|2022-01-31 04:04:40|2298.96|2297.46|2298.96|2297.46|2298.96|2297.46|2298.96|2297.46|0
1643601890000|2022-01-31 04:04:50|2298.92|2297.42|2298.82|2297.32|2298.92|2297.42|2298.64|2297.14|0
1643601900000|2022-01-31 04:05:00|2298.73|2297.23|2298.64|2297.14|2298.85|2297.35|2298.64|2297.14|0
1643601910000|2022-01-31 04:05:10|2298.63|2297.13|2298.63|2297.13|2298.64|2297.14|2298.63|2297.13|0
1643601920000|2022-01-31 04:05:20|2298.64|2297.14|2298.63|2297.13|2298.64|2297.14|2298.63|2297.13|0
1643601930000|2022-01-31 04:05:30|2298.64|2297.14|2298.72|2297.22|2298.84|2297.34|2298.64|2297.14|0
1643601940000|2022-01-31 04:05:40|2298.75|2297.25|2298.64|2297.14|2298.85|2297.35|2298.63|2297.13|0
1643601950000|2022-01-31 04:05:50|2298.63|2297.13|2298.73|2297.23|2298.73|2297.23|2298.63|2297.13|0
1643601960000|2022-01-31 04:06:00|2298.63|2297.13|2298.84|2297.34|2298.85|2297.35|2298.63|2297.13|0
1643601970000|2022-01-31 04:06:10|2298.85|2297.35|2298.85|2297.35|2298.85|2297.35|2298.85|2297.35|0
1643602010000|2022-01-31 04:06:50|2298.84|2297.34|2298.85|2297.35|2298.85|2297.35|2298.84|2297.34|0
1643602020000|2022-01-31 04:07:00|2298.86|2297.36|2298.85|2297.35|2298.95|2297.45|2298.85|2297.35|0
1643602030000|2022-01-31 04:07:10|2298.86|2297.36|2298.85|2297.35|2298.95|2297.45|2298.85|2297.35|0
1643602060000|2022-01-31 04:07:40|2298.84|2297.34|2298.92|2297.42|2298.96|2297.46|2298.84|2297.34|0
1643602070000|2022-01-31 04:07:50|2298.87|2297.37|2298.97|2297.47|2298.97|2297.47|2298.87|2297.37|0
1643602080000|2022-01-31 04:08:00|2298.96|2297.46|2298.85|2297.35|2298.96|2297.46|2298.85|2297.35|0
1643602090000|2022-01-31 04:08:10|2298.86|2297.36|2298.86|2297.36|2298.87|2297.37|2298.86|2297.36|0
1643602100000|2022-01-31 04:08:20|2298.87|2297.37|2298.96|2297.46|2298.96|2297.46|2298.87|2297.37|0
1643602130000|2022-01-31 04:08:50|2298.97|2297.47|2299.09|2297.59|2299.09|2297.59|2298.97|2297.47|0
1643602140000|2022-01-31 04:09:00|2299.1|2297.6|2299.1|2297.6|2299.41|2297.91|2299.1|2297.6|0
1643602150000|2022-01-31 04:09:10|2299.07|2297.57|2298.88|2297.38|2299.07|2297.57|2298.87|2297.37|0
1643602160000|2022-01-31 04:09:20|2298.87|2297.37|2298.52|2297.02|2298.87|2297.37|2298.52|2297.02|0
1643602170000|2022-01-31 04:09:30|2298.55|2297.05|2298.66|2297.16|2298.66|2297.16|2298.52|2297.02|0
1643602190000|2022-01-31 04:09:50|2298.67|2297.17|2298.67|2297.17|2298.67|2297.17|2298.66|2297.16|0
1643602200000|2022-01-31 04:10:00|2298.64|2297.14|2298.55|2297.05|2298.64|2297.14|2298.44|2296.94|0
1643602210000|2022-01-31 04:10:10|2298.46|2296.96|2298.45|2296.95|2298.46|2296.96|2298.45|2296.95|0
1643602220000|2022-01-31 04:10:20|2298.46|2296.96|2298.46|2296.96|2298.46|2296.96|2298.46|2296.96|0
1643602230000|2022-01-31 04:10:30|2298.48|2296.98|2298.48|2296.98|2298.49|2296.99|2298.48|2296.98|0
1643602240000|2022-01-31 04:10:40|2298.46|2296.96|2298.46|2296.96|2298.46|2296.96|2298.46|2296.96|0
1643602250000|2022-01-31 04:10:50|2298.48|2296.98|2298.83|2297.33|2298.83|2297.33|2298.48|2296.98|0
1643602260000|2022-01-31 04:11:00|2298.91|2297.41|2298.79|2297.29|2298.91|2297.41|2298.78|2297.28|0
1643602270000|2022-01-31 04:11:10|2298.78|2297.28|2298.8|2297.3|2298.92|2297.42|2298.78|2297.28|0
1643602280000|2022-01-31 04:11:20|2298.83|2297.33|2298.7|2297.2|2298.92|2297.42|2298.7|2297.2|0
1643602290000|2022-01-31 04:11:30|2298.69|2297.19|2298.7|2297.2|2298.7|2297.2|2298.69|2297.19|0
1643602300000|2022-01-31 04:11:40|2298.69|2297.19|2298.58|2297.08|2298.69|2297.19|2298.48|2296.98|0
1643602310000|2022-01-31 04:11:50|2298.62|2297.12|2298.71|2297.21|2298.72|2297.22|2298.62|2297.12|0
1643602320000|2022-01-31 04:12:00|2298.7|2297.2|2298.7|2297.2|2298.7|2297.2|2298.7|2297.2|0
1643602330000|2022-01-31 04:12:10|2298.69|2297.19|2298.47|2296.97|2298.69|2297.19|2298.47|2296.97|0
1643602340000|2022-01-31 04:12:20|2298.48|2296.98|2298.49|2296.99|2298.49|2296.99|2298.48|2296.98|0
1643602350000|2022-01-31 04:12:30|2298.48|2296.98|2298.51|2297.01|2298.51|2297.01|2298.48|2296.98|0
1643602360000|2022-01-31 04:12:40|2298.46|2296.96|2298.06|2296.56|2298.49|2296.99|2298.06|2296.56|0
1643602370000|2022-01-31 04:12:50|2298.05|2296.55|2298.29|2296.79|2298.29|2296.79|2298.05|2296.55|0
1643602380000|2022-01-31 04:13:00|2298.28|2296.78|2298.29|2296.79|2298.29|2296.79|2298.28|2296.78|0
1643602390000|2022-01-31 04:13:10|2298.28|2296.78|2298.27|2296.77|2298.28|2296.78|2298.27|2296.77|0
1643602420000|2022-01-31 04:13:40|2298.29|2296.79|2298.29|2296.79|2298.29|2296.79|2298.29|2296.79|0
1643602430000|2022-01-31 04:13:50|2298.28|2296.78|2298.06|2296.56|2298.28|2296.78|2298.05|2296.55|0
1643602440000|2022-01-31 04:14:00|2298.07|2296.57|2298.06|2296.56|2298.07|2296.57|2298.06|2296.56|0
1643602450000|2022-01-31 04:14:10|2298.03|2296.53|2297.86|2296.36|2298.03|2296.53|2297.86|2296.36|0
1643602470000|2022-01-31 04:14:30|2297.87|2296.37|2297.87|2296.37|2297.87|2296.37|2297.87|2296.37|0
1643602480000|2022-01-31 04:14:40|2297.86|2296.36|2297.66|2296.16|2297.86|2296.36|2297.65|2296.15|0
1643602490000|2022-01-31 04:14:50|2297.68|2296.18|2297.66|2296.16|2297.88|2296.38|2297.66|2296.16|0
1643602500000|2022-01-31 04:15:00|2297.75|2296.25|2297.87|2296.37|2297.87|2296.37|2297.67|2296.17|0
1643602510000|2022-01-31 04:15:10|2297.88|2296.38|2298.1|2296.6|2298.11|2296.61|2297.88|2296.38|0
1643602520000|2022-01-31 04:15:20|2298.09|2296.59|2298.32|2296.82|2298.33|2296.83|2298.09|2296.59|0
1643602530000|2022-01-31 04:15:30|2298.31|2296.81|2298.77|2297.27|2298.77|2297.27|2298.31|2296.81|0
1643602540000|2022-01-31 04:15:40|2298.76|2297.26|2298.54|2297.04|2298.76|2297.26|2298.54|2297.04|0
1643602550000|2022-01-31 04:15:50|2298.55|2297.05|2298.52|2297.02|2298.77|2297.27|2298.52|2297.02|0
1643602560000|2022-01-31 04:16:00|2298.56|2297.06|2298.63|2297.13|2298.63|2297.13|2298.4|2296.9|0
1643602570000|2022-01-31 04:16:10|2298.64|2297.14|2298.63|2297.13|2298.64|2297.14|2298.63|2297.13|0
1643602580000|2022-01-31 04:16:20|2298.67|2297.17|2298.54|2297.04|2298.75|2297.25|2298.54|2297.04|0
1643602590000|2022-01-31 04:16:30|2298.57|2297.07|2298.64|2297.14|2298.64|2297.14|2298.54|2297.04|0
1643602600000|2022-01-31 04:16:40|2298.68|2297.18|2298.77|2297.27|2298.77|2297.27|2298.68|2297.18|0
1643602610000|2022-01-31 04:16:50|2298.76|2297.26|2298.64|2297.14|2298.76|2297.26|2298.64|2297.14|0
1643602630000|2022-01-31 04:17:10|2298.66|2297.16|2298.64|2297.14|2298.66|2297.16|2298.55|2297.05|0
1643602640000|2022-01-31 04:17:20|2298.65|2297.15|2298.65|2297.15|2298.65|2297.15|2298.65|2297.15|0
1643602650000|2022-01-31 04:17:30|2298.66|2297.16|2298.77|2297.27|2298.77|2297.27|2298.64|2297.14|0
1643602680000|2022-01-31 04:18:00|2298.71|2297.21|2298.43|2296.93|2298.71|2297.21|2298.43|2296.93|0
1643602690000|2022-01-31 04:18:10|2298.47|2296.97|2298.57|2297.07|2298.57|2297.07|2298.47|2296.97|0
1643602700000|2022-01-31 04:18:20|2298.56|2297.06|2298.66|2297.16|2298.66|2297.16|2298.56|2297.06|0
1643602710000|2022-01-31 04:18:30|2298.69|2297.19|2298.77|2297.27|2298.77|2297.27|2298.66|2297.16|0
1643602730000|2022-01-31 04:18:50|2298.74|2297.24|2298.79|2297.29|2298.79|2297.29|2298.66|2297.16|0
1643602740000|2022-01-31 04:19:00|2298.77|2297.27|2298.66|2297.16|2298.77|2297.27|2298.66|2297.16|0
1643602760000|2022-01-31 04:19:20|2298.69|2297.19|2298.77|2297.27|2298.77|2297.27|2298.69|2297.19|0
1643602770000|2022-01-31 04:19:30|2298.78|2297.28|2298.98|2297.48|2299|2297.5|2298.78|2297.28|0
1643602780000|2022-01-31 04:19:40|2299.02|2297.52|2299.08|2297.58|2299.08|2297.58|2298.98|2297.48|0
1643602790000|2022-01-31 04:19:50|2299.11|2297.61|2299.2|2297.7|2299.2|2297.7|2299.11|2297.61|0
1643602800000|2022-01-31 04:20:00|2299.19|2297.69|2299.2|2297.7|2299.2|2297.7|2299.19|2297.69|0
1643602810000|2022-01-31 04:20:10|2299.19|2297.69|2299.19|2297.69|2299.19|2297.69|2299.19|2297.69|0
1643602820000|2022-01-31 04:20:20|2299.17|2297.67|2298.97|2297.47|2299.17|2297.67|2298.97|2297.47|0
1643602830000|2022-01-31 04:20:30|2298.96|2297.46|2298.97|2297.47|2298.97|2297.47|2298.95|2297.45|0
1643602860000|2022-01-31 04:21:00|2298.98|2297.48|2298.98|2297.48|2298.98|2297.48|2298.98|2297.48|0
1643602900000|2022-01-31 04:21:40|2298.99|2297.49|2299.19|2297.69|2299.2|2297.7|2298.99|2297.49|0
1643602920000|2022-01-31 04:22:00|2299.18|2297.68|2298.95|2297.45|2299.18|2297.68|2298.95|2297.45|0
1643602930000|2022-01-31 04:22:10|2298.97|2297.47|2298.96|2297.46|2298.97|2297.47|2298.96|2297.46|0
1643602940000|2022-01-31 04:22:20|2298.95|2297.45|2298.97|2297.47|2298.97|2297.47|2298.95|2297.45|0
1643602950000|2022-01-31 04:22:30|2298.98|2297.48|2299.06|2297.56|2299.07|2297.57|2298.98|2297.48|0
1643602960000|2022-01-31 04:22:40|2299.07|2297.57|2299.07|2297.57|2299.19|2297.69|2299.07|2297.57|0
1643602970000|2022-01-31 04:22:50|2299.04|2297.54|2299.07|2297.57|2299.07|2297.57|2298.98|2297.48|0
1643602980000|2022-01-31 04:23:00|2299.04|2297.54|2298.74|2297.24|2299.04|2297.54|2298.63|2297.13|0
1643602990000|2022-01-31 04:23:10|2298.76|2297.26|2298.76|2297.26|2298.76|2297.26|2298.76|2297.26|0
1643603000000|2022-01-31 04:23:20|2298.75|2297.25|2298.75|2297.25|2298.75|2297.25|2298.74|2297.24|0
1643603010000|2022-01-31 04:23:30|2298.74|2297.24|2298.74|2297.24|2298.74|2297.24|2298.74|2297.24|0
1643603030000|2022-01-31 04:23:50|2298.75|2297.25|2298.74|2297.24|2298.75|2297.25|2298.74|2297.24|0
1643603040000|2022-01-31 04:24:00|2298.76|2297.26|2298.95|2297.45|2298.97|2297.47|2298.76|2297.26|0
1643603050000|2022-01-31 04:24:10|2298.92|2297.42|2298.97|2297.47|2298.97|2297.47|2298.83|2297.33|0
1643603060000|2022-01-31 04:24:20|2298.96|2297.46|2298.96|2297.46|2298.96|2297.46|2298.96|2297.46|0
1643603070000|2022-01-31 04:24:30|2298.95|2297.45|2298.96|2297.46|2298.96|2297.46|2298.95|2297.45|0
1643603080000|2022-01-31 04:24:40|2298.95|2297.45|2298.95|2297.45|2298.95|2297.45|2298.95|2297.45|0
1643603100000|2022-01-31 04:25:00|2298.97|2297.47|2298.97|2297.47|2298.97|2297.47|2298.97|2297.47|0
1643603120000|2022-01-31 04:25:20|2298.98|2297.48|2298.98|2297.48|2298.98|2297.48|2298.97|2297.47|0
1643603130000|2022-01-31 04:25:30|2299.02|2297.52|2299.07|2297.57|2299.07|2297.57|2299.02|2297.52|0
1643603150000|2022-01-31 04:25:50|2299.11|2297.61|2298.97|2297.47|2299.2|2297.7|2298.97|2297.47|0
1643603160000|2022-01-31 04:26:00|2299.04|2297.54|2299.17|2297.67|2299.17|2297.67|2299.04|2297.54|0
1643603170000|2022-01-31 04:26:10|2299.21|2297.71|2299.18|2297.68|2299.28|2297.78|2299.18|2297.68|0
1643603180000|2022-01-31 04:26:20|2299.19|2297.69|2299.18|2297.68|2299.19|2297.69|2299.18|2297.68|0
1643603190000|2022-01-31 04:26:30|2299.22|2297.72|2299.28|2297.78|2299.28|2297.78|2299.22|2297.72|0
1643603200000|2022-01-31 04:26:40|2299.25|2297.75|2299.17|2297.67|2299.25|2297.75|2299.17|2297.67|0
1643603210000|2022-01-31 04:26:50|2299.21|2297.71|2299.17|2297.67|2299.26|2297.76|2299.17|2297.67|0
1643603220000|2022-01-31 04:27:00|2299.21|2297.71|2299.26|2297.76|2299.26|2297.76|2299.21|2297.71|0
1643603230000|2022-01-31 04:27:10|2299.3|2297.8|2299.38|2297.88|2299.38|2297.88|2299.17|2297.67|0
1643603240000|2022-01-31 04:27:20|2299.35|2297.85|2299.26|2297.76|2299.35|2297.85|2299.26|2297.76|0
1643603250000|2022-01-31 04:27:30|2299.3|2297.8|2299.38|2297.88|2299.38|2297.88|2299.3|2297.8|0
1643603260000|2022-01-31 04:27:40|2299.42|2297.92|2299.6|2298.1|2299.6|2298.1|2299.42|2297.92|0
1643603270000|2022-01-31 04:27:50|2299.59|2298.09|2299.81|2298.31|2299.81|2298.31|2299.59|2298.09|0
1643603280000|2022-01-31 04:28:00|2299.84|2298.34|2300.02|2298.52|2300.11|2298.61|2299.84|2298.34|0
1643603300000|2022-01-31 04:28:20|2300.01|2298.51|2299.8|2298.3|2300.01|2298.51|2299.8|2298.3|0
1643603310000|2022-01-31 04:28:30|2299.76|2298.26|2299.69|2298.19|2299.76|2298.26|2299.68|2298.18|0
1643603320000|2022-01-31 04:28:40|2299.72|2298.22|2299.59|2298.09|2299.81|2298.31|2299.59|2298.09|0
1643603330000|2022-01-31 04:28:50|2299.57|2298.07|2299.36|2297.86|2299.57|2298.07|2299.23|2297.73|0
1643603340000|2022-01-31 04:29:00|2299.33|2297.83|2299.14|2297.64|2299.33|2297.83|2299.14|2297.64|0
1643603350000|2022-01-31 04:29:10|2299.18|2297.68|2299.38|2297.88|2299.38|2297.88|2299.18|2297.68|0
1643603360000|2022-01-31 04:29:20|2299.36|2297.86|2299.36|2297.86|2299.36|2297.86|2299.36|2297.86|0
1643603370000|2022-01-31 04:29:30|2299.35|2297.85|2299.23|2297.73|2299.35|2297.85|2299.23|2297.73|0
1643603390000|2022-01-31 04:29:50|2299.2|2297.7|2299.33|2297.83|2299.33|2297.83|2299.13|2297.63|0
1643603400000|2022-01-31 04:30:00|2299.27|2297.77|2299.11|2297.61|2299.27|2297.77|2299.11|2297.61|0
1643603410000|2022-01-31 04:30:10|2299.18|2297.68|2299.66|2298.16|2299.78|2298.28|2299.18|2297.68|0
1643603420000|2022-01-31 04:30:20|2299.63|2298.13|2299.57|2298.07|2299.63|2298.13|2299.57|2298.07|0
1643603430000|2022-01-31 04:30:30|2299.56|2298.06|2299.56|2298.06|2299.56|2298.06|2299.56|2298.06|0
1643603440000|2022-01-31 04:30:40|2299.49|2297.99|2299.22|2297.72|2299.49|2297.99|2299.13|2297.63|0
1643603450000|2022-01-31 04:30:50|2299.25|2297.75|2299.31|2297.81|2299.35|2297.85|2299.25|2297.75|0
1643603460000|2022-01-31 04:31:00|2299.23|2297.73|2299.35|2297.85|2299.35|2297.85|2299.13|2297.63|0
1643603480000|2022-01-31 04:31:20|2299.38|2297.88|2299.45|2297.95|2299.45|2297.95|2299.35|2297.85|0
1643603490000|2022-01-31 04:31:30|2299.36|2297.86|2299.36|2297.86|2299.36|2297.86|2299.36|2297.86|0
1643603500000|2022-01-31 04:31:40|2299.33|2297.83|2298.97|2297.47|2299.33|2297.83|2298.87|2297.37|0
1643603510000|2022-01-31 04:31:50|2298.93|2297.43|2298.73|2297.23|2298.93|2297.43|2298.73|2297.23|0
1643603520000|2022-01-31 04:32:00|2298.76|2297.26|2298.86|2297.36|2298.86|2297.36|2298.64|2297.14|0
1643603530000|2022-01-31 04:32:10|2298.85|2297.35|2298.88|2297.38|2298.88|2297.38|2298.64|2297.14|0
1643603540000|2022-01-31 04:32:20|2298.86|2297.36|2298.65|2297.15|2298.86|2297.36|2298.65|2297.15|0
1643603550000|2022-01-31 04:32:30|2298.69|2297.19|2298.55|2297.05|2298.74|2297.24|2298.52|2297.02|0
1643603560000|2022-01-31 04:32:40|2298.64|2297.14|2298.43|2296.93|2298.65|2297.15|2298.43|2296.93|0
1643603570000|2022-01-31 04:32:50|2298.34|2296.84|2298.18|2296.68|2298.34|2296.84|2298.07|2296.57|0
1643603580000|2022-01-31 04:33:00|2298.19|2296.69|2297.84|2296.34|2298.19|2296.69|2297.84|2296.34|0
1643603590000|2022-01-31 04:33:10|2297.87|2296.37|2298.18|2296.68|2298.18|2296.68|2297.87|2296.37|0
1643603600000|2022-01-31 04:33:20|2298.19|2296.69|2297.97|2296.47|2298.19|2296.69|2297.88|2296.38|0
1643603610000|2022-01-31 04:33:30|2297.96|2296.46|2297.84|2296.34|2297.97|2296.47|2297.84|2296.34|0
1643603620000|2022-01-31 04:33:40|2297.88|2296.38|2297.84|2296.34|2297.98|2296.48|2297.84|2296.34|0
1643603630000|2022-01-31 04:33:50|2297.81|2296.31|2297.96|2296.46|2297.96|2296.46|2297.74|2296.24|0
1643603640000|2022-01-31 04:34:00|2297.95|2296.45|2297.96|2296.46|2298.18|2296.68|2297.95|2296.45|0
1643603650000|2022-01-31 04:34:10|2297.98|2296.48|2297.97|2296.47|2297.98|2296.48|2297.96|2296.46|0
1643603660000|2022-01-31 04:34:20|2297.98|2296.48|2298.19|2296.69|2298.2|2296.7|2297.98|2296.48|0
1643603670000|2022-01-31 04:34:30|2298.2|2296.7|2298.08|2296.58|2298.2|2296.7|2298.08|2296.58|0
1643603680000|2022-01-31 04:34:40|2298.11|2296.61|2298.44|2296.94|2298.44|2296.94|2298.11|2296.61|0
1643603690000|2022-01-31 04:34:50|2298.42|2296.92|2298.31|2296.81|2298.42|2296.92|2298.21|2296.71|0
1643603700000|2022-01-31 04:35:00|2298.3|2296.8|2298.08|2296.58|2298.3|2296.8|2298.08|2296.58|0
1643603710000|2022-01-31 04:35:10|2298.05|2296.55|2298.2|2296.7|2298.2|2296.7|2297.97|2296.47|0
1643603720000|2022-01-31 04:35:20|2298.19|2296.69|2297.97|2296.47|2298.19|2296.69|2297.96|2296.46|0
1643603730000|2022-01-31 04:35:30|2297.98|2296.48|2297.98|2296.48|2297.98|2296.48|2297.98|2296.48|0
1643603750000|2022-01-31 04:35:50|2297.97|2296.47|2298.07|2296.57|2298.07|2296.57|2297.97|2296.47|0
1643603760000|2022-01-31 04:36:00|2298.11|2296.61|2298.29|2296.79|2298.29|2296.79|2298.11|2296.61|0
1643603770000|2022-01-31 04:36:10|2298.32|2296.82|2298.42|2296.92|2298.42|2296.92|2298.32|2296.82|0
1643603780000|2022-01-31 04:36:20|2298.45|2296.95|2298.42|2296.92|2298.51|2297.01|2298.42|2296.92|0
1643603790000|2022-01-31 04:36:30|2298.39|2296.89|2298.3|2296.8|2298.39|2296.89|2298.3|2296.8|0
1643603800000|2022-01-31 04:36:40|2298.34|2296.84|2298.45|2296.95|2298.45|2296.95|2298.34|2296.84|0
1643603810000|2022-01-31 04:36:50|2298.46|2296.96|2298.43|2296.93|2298.53|2297.03|2298.43|2296.93|0
1643603820000|2022-01-31 04:37:00|2298.46|2296.96|2298.65|2297.15|2298.65|2297.15|2298.46|2296.96|0
1643603830000|2022-01-31 04:37:10|2298.64|2297.14|2298.44|2296.94|2298.64|2297.14|2298.44|2296.94|0
1643603850000|2022-01-31 04:37:30|2298.47|2296.97|2298.44|2296.94|2298.53|2297.03|2298.44|2296.94|0
1643603860000|2022-01-31 04:37:40|2298.47|2296.97|2298.53|2297.03|2298.53|2297.03|2298.47|2296.97|0
1643603870000|2022-01-31 04:37:50|2298.56|2297.06|2298.67|2297.17|2298.67|2297.17|2298.56|2297.06|0
1643603880000|2022-01-31 04:38:00|2298.66|2297.16|2298.48|2296.98|2298.66|2297.16|2298.44|2296.94|0
1643603890000|2022-01-31 04:38:10|2298.53|2297.03|2298.54|2297.04|2298.54|2297.04|2298.44|2296.94|0
1643603900000|2022-01-31 04:38:20|2298.51|2297.01|2298.64|2297.14|2298.64|2297.14|2298.44|2296.94|0
1643603920000|2022-01-31 04:38:40|2298.65|2297.15|2298.64|2297.14|2298.65|2297.15|2298.64|2297.14|0
1643603940000|2022-01-31 04:39:00|2298.6|2297.1|2298.42|2296.92|2298.6|2297.1|2298.42|2296.92|0
1643603960000|2022-01-31 04:39:20|2298.44|2296.94|2298.43|2296.93|2298.44|2296.94|2298.43|2296.93|0
1643603970000|2022-01-31 04:39:30|2298.42|2296.92|2298.43|2296.93|2298.44|2296.94|2298.42|2296.92|0
1643603980000|2022-01-31 04:39:40|2298.42|2296.92|2298.42|2296.92|2298.44|2296.94|2298.42|2296.92|0
1643604000000|2022-01-31 04:40:00|2298.44|2296.94|2298.63|2297.13|2298.64|2297.14|2298.44|2296.94|0
1643604010000|2022-01-31 04:40:10|2298.62|2297.12|2298.51|2297.01|2298.62|2297.12|2298.5|2297|0
1643604020000|2022-01-31 04:40:20|2298.54|2297.04|2298.59|2297.09|2298.63|2297.13|2298.54|2297.04|0
1643604030000|2022-01-31 04:40:30|2298.51|2297.01|2298.64|2297.14|2298.64|2297.14|2298.51|2297.01|0
1643604040000|2022-01-31 04:40:40|2298.63|2297.13|2298.63|2297.13|2298.63|2297.13|2298.63|2297.13|0
1643604050000|2022-01-31 04:40:50|2298.61|2297.11|2298.39|2296.89|2298.61|2297.11|2298.39|2296.89|0
1643604060000|2022-01-31 04:41:00|2298.42|2296.92|2298.63|2297.13|2298.63|2297.13|2298.42|2296.92|0
1643604080000|2022-01-31 04:41:20|2298.61|2297.11|2298.61|2297.11|2298.62|2297.12|2298.61|2297.11|0
1643604100000|2022-01-31 04:41:40|2298.63|2297.13|2298.62|2297.12|2298.63|2297.13|2298.62|2297.12|0
1643604110000|2022-01-31 04:41:50|2298.63|2297.13|2298.71|2297.21|2298.84|2297.34|2298.63|2297.13|0
1643604120000|2022-01-31 04:42:00|2298.7|2297.2|2298.62|2297.12|2298.71|2297.21|2298.61|2297.11|0
1643604130000|2022-01-31 04:42:10|2298.63|2297.13|2298.61|2297.11|2298.63|2297.13|2298.49|2296.99|0
1643604140000|2022-01-31 04:42:20|2298.7|2297.2|2298.61|2297.11|2298.84|2297.34|2298.61|2297.11|0
1643604150000|2022-01-31 04:42:30|2298.7|2297.2|2298.49|2296.99|2298.72|2297.22|2298.49|2296.99|0
1643604160000|2022-01-31 04:42:40|2298.48|2296.98|2298.38|2296.88|2298.48|2296.98|2298.38|2296.88|0
1643604170000|2022-01-31 04:42:50|2298.37|2296.87|2298.38|2296.88|2298.6|2297.1|2298.36|2296.86|0
1643604180000|2022-01-31 04:43:00|2298.41|2296.91|2298.47|2296.97|2298.47|2296.97|2298.36|2296.86|0
1643604190000|2022-01-31 04:43:10|2298.58|2297.08|2298.47|2296.97|2298.6|2297.1|2298.47|2296.97|0
1643604200000|2022-01-31 04:43:20|2298.46|2296.96|2298.26|2296.76|2298.61|2297.11|2298.26|2296.76|0
1643604210000|2022-01-31 04:43:30|2298.29|2296.79|2298.27|2296.77|2298.39|2296.89|2298.27|2296.77|0
1643604220000|2022-01-31 04:43:40|2298.31|2296.81|2298.27|2296.77|2298.39|2296.89|2298.18|2296.68|0
1643604230000|2022-01-31 04:43:50|2298.31|2296.81|2298.3|2296.8|2298.43|2296.93|2298.27|2296.77|0
1643604240000|2022-01-31 04:44:00|2298.27|2296.77|2298.2|2296.7|2298.27|2296.77|2298.07|2296.57|0
1643604250000|2022-01-31 04:44:10|2298.19|2296.69|2297.95|2296.45|2298.19|2296.69|2297.95|2296.45|0
1643604260000|2022-01-31 04:44:20|2297.96|2296.46|2297.95|2296.45|2297.96|2296.46|2297.95|2296.45|0
1643604270000|2022-01-31 04:44:30|2297.96|2296.46|2298.04|2296.54|2298.05|2296.55|2297.95|2296.45|0
1643604280000|2022-01-31 04:44:40|2298.05|2296.55|2298.04|2296.54|2298.17|2296.67|2298.04|2296.54|0
1643604300000|2022-01-31 04:45:00|2298.07|2296.57|2298.15|2296.65|2298.15|2296.65|2298.07|2296.57|0
1643604310000|2022-01-31 04:45:10|2298.17|2296.67|2298.17|2296.67|2298.17|2296.67|2298.17|2296.67|0
1643604320000|2022-01-31 04:45:20|2298.2|2296.7|2298.17|2296.67|2298.26|2296.76|2298.17|2296.67|0
1643604330000|2022-01-31 04:45:30|2298.2|2296.7|2298.18|2296.68|2298.27|2296.77|2298.18|2296.68|0
1643604340000|2022-01-31 04:45:40|2298.15|2296.65|2298.06|2296.56|2298.15|2296.65|2298.06|2296.56|0
1643604350000|2022-01-31 04:45:50|2298.05|2296.55|2298.05|2296.55|2298.05|2296.55|2298.05|2296.55|0
1643604360000|2022-01-31 04:46:00|2298.09|2296.59|2298.17|2296.67|2298.17|2296.67|2298.09|2296.59|0
1643604370000|2022-01-31 04:46:10|2298.1|2296.6|2297.96|2296.46|2298.1|2296.6|2297.95|2296.45|0
1643604390000|2022-01-31 04:46:30|2298|2296.5|2297.96|2296.46|2298.05|2296.55|2297.96|2296.46|0
1643604400000|2022-01-31 04:46:40|2297.95|2296.45|2297.95|2296.45|2297.95|2296.45|2297.95|2296.45|0
1643604410000|2022-01-31 04:46:50|2297.91|2296.41|2297.83|2296.33|2297.91|2296.41|2297.73|2296.23|0
1643604420000|2022-01-31 04:47:00|2297.79|2296.29|2297.74|2296.24|2297.79|2296.29|2297.74|2296.24|0
1643604440000|2022-01-31 04:47:20|2297.73|2296.23|2297.74|2296.24|2297.74|2296.24|2297.61|2296.11|0
1643604450000|2022-01-31 04:47:30|2297.73|2296.23|2297.84|2296.34|2297.98|2296.48|2297.73|2296.23|0
1643604470000|2022-01-31 04:47:50|2297.81|2296.31|2297.75|2296.25|2297.86|2296.36|2297.75|2296.25|0
1643604480000|2022-01-31 04:48:00|2297.74|2296.24|2297.74|2296.24|2297.74|2296.24|2297.62|2296.12|0
1643604490000|2022-01-31 04:48:10|2297.7|2296.2|2297.74|2296.24|2297.74|2296.24|2297.52|2296.02|0
1643604500000|2022-01-31 04:48:20|2297.75|2296.25|2297.75|2296.25|2297.84|2296.34|2297.74|2296.24|0
1643604510000|2022-01-31 04:48:30|2297.74|2296.24|2297.61|2296.11|2297.74|2296.24|2297.61|2296.11|0
1643604520000|2022-01-31 04:48:40|2297.57|2296.07|2297.52|2296.02|2297.57|2296.07|2297.52|2296.02|0
1643604530000|2022-01-31 04:48:50|2297.55|2296.05|2297.52|2296.02|2297.62|2296.12|2297.52|2296.02|0
1643604540000|2022-01-31 04:49:00|2297.55|2296.05|2297.62|2296.12|2297.62|2296.12|2297.55|2296.05|0
1643604550000|2022-01-31 04:49:10|2297.61|2296.11|2297.61|2296.11|2297.61|2296.11|2297.61|2296.11|0
1643604580000|2022-01-31 04:49:40|2297.62|2296.12|2297.62|2296.12|2297.74|2296.24|2297.62|2296.12|0
1643604600000|2022-01-31 04:50:00|2297.61|2296.11|2297.74|2296.24|2297.84|2296.34|2297.61|2296.11|0
1643604610000|2022-01-31 04:50:10|2297.73|2296.23|2297.74|2296.24|2297.74|2296.24|2297.73|2296.23|0
1643604620000|2022-01-31 04:50:20|2297.77|2296.27|2297.83|2296.33|2297.84|2296.34|2297.75|2296.25|0
1643604630000|2022-01-31 04:50:30|2297.79|2296.29|2297.74|2296.24|2297.79|2296.29|2297.74|2296.24|0
1643604640000|2022-01-31 04:50:40|2297.73|2296.23|2297.73|2296.23|2297.73|2296.23|2297.73|2296.23|0
1643604650000|2022-01-31 04:50:50|2297.72|2296.22|2297.61|2296.11|2297.72|2296.22|2297.61|2296.11|0
1643604660000|2022-01-31 04:51:00|2297.57|2296.07|2297.62|2296.12|2297.62|2296.12|2297.52|2296.02|0
1643604670000|2022-01-31 04:51:10|2297.74|2296.24|2297.61|2296.11|2297.75|2296.25|2297.61|2296.11|0
1643604680000|2022-01-31 04:51:20|2297.62|2296.12|2297.62|2296.12|2297.62|2296.12|2297.62|2296.12|0
1643604690000|2022-01-31 04:51:30|2297.61|2296.11|2297.61|2296.11|2297.61|2296.11|2297.61|2296.11|0
1643604700000|2022-01-31 04:51:40|2297.65|2296.15|2297.52|2296.02|2297.73|2296.23|2297.52|2296.02|0
1643604710000|2022-01-31 04:51:50|2297.55|2296.05|2297.61|2296.11|2297.61|2296.11|2297.55|2296.05|0
1643604720000|2022-01-31 04:52:00|2297.62|2296.12|2297.62|2296.12|2297.62|2296.12|2297.62|2296.12|0
1643604730000|2022-01-31 04:52:10|2297.61|2296.11|2297.52|2296.02|2297.61|2296.11|2297.52|2296.02|0
1643604780000|2022-01-31 04:53:00|2297.55|2296.05|2297.62|2296.12|2297.62|2296.12|2297.55|2296.05|0
1643604790000|2022-01-31 04:53:10|2297.66|2296.16|2297.74|2296.24|2297.74|2296.24|2297.66|2296.16|0
1643604820000|2022-01-31 04:53:40|2297.7|2296.2|2297.5|2296|2297.7|2296.2|2297.5|2296|0
1643604830000|2022-01-31 04:53:50|2297.49|2295.99|2297.47|2295.97|2297.49|2295.99|2297.35|2295.85|0
1643604840000|2022-01-31 04:54:00|2297.49|2295.99|2297.58|2296.08|2297.59|2296.09|2297.49|2295.99|0
1643604860000|2022-01-31 04:54:20|2297.54|2296.04|2297.47|2295.97|2297.57|2296.07|2297.47|2295.97|0
1643604880000|2022-01-31 04:54:40|2297.51|2296.01|2297.47|2295.97|2297.56|2296.06|2297.47|2295.97|0
1643604890000|2022-01-31 04:54:50|2297.49|2295.99|2297.48|2295.98|2297.49|2295.99|2297.47|2295.97|0
1643604900000|2022-01-31 04:55:00|2297.49|2295.99|2297.59|2296.09|2297.71|2296.21|2297.48|2295.98|0
1643604910000|2022-01-31 04:55:10|2297.56|2296.06|2297.71|2296.21|2297.71|2296.21|2297.49|2295.99|0
1643604920000|2022-01-31 04:55:20|2297.68|2296.18|2297.58|2296.08|2297.68|2296.18|2297.49|2295.99|0
1643604930000|2022-01-31 04:55:30|2297.54|2296.04|2297.47|2295.97|2297.54|2296.04|2297.47|2295.97|0
1643604940000|2022-01-31 04:55:40|2297.44|2295.94|2297.35|2295.85|2297.44|2295.94|2297.35|2295.85|0
1643604950000|2022-01-31 04:55:50|2297.34|2295.84|2297.35|2295.85|2297.35|2295.85|2297.34|2295.84|0
1643604960000|2022-01-31 04:56:00|2297.39|2295.89|2297.32|2295.82|2297.48|2295.98|2297.32|2295.82|0
1643604970000|2022-01-31 04:56:10|2297.25|2295.75|2297.25|2295.75|2297.35|2295.85|2297.25|2295.75|0
1643604980000|2022-01-31 04:56:20|2297.28|2295.78|2297.35|2295.85|2297.35|2295.85|2297.25|2295.75|0
1643604990000|2022-01-31 04:56:30|2297.39|2295.89|2297.49|2295.99|2297.59|2296.09|2297.39|2295.89|0
1643605010000|2022-01-31 04:56:50|2297.52|2296.02|2297.49|2295.99|2297.58|2296.08|2297.49|2295.99|0
1643605020000|2022-01-31 04:57:00|2297.52|2296.02|2297.71|2296.21|2297.72|2296.22|2297.52|2296.02|0
1643605040000|2022-01-31 04:57:20|2297.69|2296.19|2297.48|2295.98|2297.69|2296.19|2297.48|2295.98|0
1643605050000|2022-01-31 04:57:30|2297.49|2295.99|2297.49|2295.99|2297.58|2296.08|2297.49|2295.99|0
1643605070000|2022-01-31 04:57:50|2297.42|2295.92|2297.28|2295.78|2297.42|2295.92|2297.28|2295.78|0
1643605100000|2022-01-31 04:58:20|2297.29|2295.79|2297.29|2295.79|2297.29|2295.79|2297.29|2295.79|0
1643605110000|2022-01-31 04:58:30|2297.28|2295.78|2297.28|2295.78|2297.28|2295.78|2297.28|2295.78|0
1643605120000|2022-01-31 04:58:40|2297.29|2295.79|2297.59|2296.09|2297.59|2296.09|2297.29|2295.79|0
1643605130000|2022-01-31 04:58:50|2297.63|2296.13|2297.52|2296.02|2297.72|2296.22|2297.5|2296|0
1643605140000|2022-01-31 04:59:00|2297.53|2296.03|2297.75|2296.25|2297.75|2296.25|2297.53|2296.03|0
1643605150000|2022-01-31 04:59:10|2297.68|2296.18|2297.53|2296.03|2297.68|2296.18|2297.53|2296.03|0
1643605160000|2022-01-31 04:59:20|2297.54|2296.04|2297.53|2296.03|2297.54|2296.04|2297.53|2296.03|0
1643605170000|2022-01-31 04:59:30|2297.54|2296.04|2297.54|2296.04|2297.54|2296.04|2297.54|2296.04|0
1643605180000|2022-01-31 04:59:40|2297.5|2296|2297.53|2296.03|2297.53|2296.03|2297.1|2295.6|0
1643605190000|2022-01-31 04:59:50|2297.52|2296.02|2297.52|2296.02|2297.52|2296.02|2297.52|2296.02|0
1643605200000|2022-01-31 05:00:00|2297.53|2296.03|2297.75|2296.25|2297.84|2296.34|2297.53|2296.03|0
1643605210000|2022-01-31 05:00:10|2297.76|2296.26|2297.75|2296.25|2297.76|2296.26|2297.75|2296.25|0
1643605220000|2022-01-31 05:00:20|2297.76|2296.26|2297.77|2296.27|2297.77|2296.27|2297.76|2296.26|0
1643605230000|2022-01-31 05:00:30|2297.78|2296.28|2297.77|2296.27|2297.87|2296.37|2297.77|2296.27|0
1643605240000|2022-01-31 05:00:40|2297.84|2296.34|2297.98|2296.48|2297.98|2296.48|2297.84|2296.34|0
1643605250000|2022-01-31 05:00:50|2297.99|2296.49|2297.98|2296.48|2298.08|2296.58|2297.98|2296.48|0
1643605260000|2022-01-31 05:01:00|2297.94|2296.44|2297.98|2296.48|2297.99|2296.49|2297.86|2296.36|0
1643605270000|2022-01-31 05:01:10|2297.99|2296.49|2298.08|2296.58|2298.08|2296.58|2297.98|2296.48|0
1643605280000|2022-01-31 05:01:20|2298.05|2296.55|2297.98|2296.48|2298.05|2296.55|2297.98|2296.48|0
1643605290000|2022-01-31 05:01:30|2297.95|2296.45|2297.76|2296.26|2297.95|2296.45|2297.76|2296.26|0
1643605300000|2022-01-31 05:01:40|2297.77|2296.27|2297.85|2296.35|2297.86|2296.36|2297.75|2296.25|0
1643605310000|2022-01-31 05:01:50|2297.82|2296.32|2297.98|2296.48|2297.98|2296.48|2297.75|2296.25|0
1643605320000|2022-01-31 05:02:00|2297.94|2296.44|2297.85|2296.35|2297.94|2296.44|2297.84|2296.34|0
1643605330000|2022-01-31 05:02:10|2297.84|2296.34|2297.84|2296.34|2297.84|2296.34|2297.74|2296.24|0
1643605340000|2022-01-31 05:02:20|2297.83|2296.33|2297.84|2296.34|2297.84|2296.34|2297.74|2296.24|0
1643605350000|2022-01-31 05:02:30|2297.81|2296.31|2297.74|2296.24|2297.81|2296.31|2297.74|2296.24|0
1643605360000|2022-01-31 05:02:40|2297.73|2296.23|2297.69|2296.19|2297.73|2296.23|2297.69|2296.19|0
1643605370000|2022-01-31 05:02:50|2297.61|2296.11|2297.61|2296.11|2297.61|2296.11|2297.61|2296.11|0
1643605390000|2022-01-31 05:03:10|2297.57|2296.07|2297.5|2296|2297.57|2296.07|2297.5|2296|0
1643605400000|2022-01-31 05:03:20|2297.54|2296.04|2297.52|2296.02|2297.61|2296.11|2297.52|2296.02|0
1643605410000|2022-01-31 05:03:30|2297.5|2296|2297.51|2296.01|2297.51|2296.01|2297.5|2296|0
1643605420000|2022-01-31 05:03:40|2297.54|2296.04|2297.61|2296.11|2297.61|2296.11|2297.54|2296.04|0
1643605430000|2022-01-31 05:03:50|2297.6|2296.1|2297.29|2295.79|2297.6|2296.1|2297.29|2295.79|0
1643605440000|2022-01-31 05:04:00|2297.18|2295.68|2297.06|2295.56|2297.18|2295.68|2297.06|2295.56|0
1643605450000|2022-01-31 05:04:10|2297.04|2295.54|2297.06|2295.56|2297.07|2295.57|2297.04|2295.54|0
1643605460000|2022-01-31 05:04:20|2297.05|2295.55|2297.06|2295.56|2297.06|2295.56|2296.93|2295.43|0
1643605470000|2022-01-31 05:04:30|2297.02|2295.52|2296.85|2295.35|2297.02|2295.52|2296.85|2295.35|0
1643605480000|2022-01-31 05:04:40|2296.83|2295.33|2296.83|2295.33|2296.83|2295.33|2296.83|2295.33|0
1643605490000|2022-01-31 05:04:50|2296.87|2295.37|2296.92|2295.42|2296.92|2295.42|2296.87|2295.37|0
1643605510000|2022-01-31 05:05:10|2296.93|2295.43|2296.92|2295.42|2297.06|2295.56|2296.92|2295.42|0
1643605520000|2022-01-31 05:05:20|2296.89|2295.39|2296.93|2295.43|2296.94|2295.44|2296.83|2295.33|0
1643605530000|2022-01-31 05:05:30|2296.92|2295.42|2297.15|2295.65|2297.15|2295.65|2296.92|2295.42|0
1643605540000|2022-01-31 05:05:40|2297.12|2295.62|2297.06|2295.56|2297.12|2295.62|2297.06|2295.56|0
1643605550000|2022-01-31 05:05:50|2297.04|2295.54|2297.04|2295.54|2297.05|2295.55|2296.83|2295.33|0
1643605560000|2022-01-31 05:06:00|2297.01|2295.51|2296.94|2295.44|2297.01|2295.51|2296.83|2295.33|0
1643605570000|2022-01-31 05:06:10|2296.9|2295.4|2296.85|2295.35|2296.9|2295.4|2296.84|2295.34|0
1643605600000|2022-01-31 05:06:40|2296.83|2295.33|2296.94|2295.44|2296.94|2295.44|2296.83|2295.33|0
1643605610000|2022-01-31 05:06:50|2296.9|2295.4|2296.94|2295.44|2296.94|2295.44|2296.83|2295.33|0
1643605630000|2022-01-31 05:07:10|2296.9|2295.4|2296.85|2295.35|2296.9|2295.4|2296.85|2295.35|0
1643605640000|2022-01-31 05:07:20|2296.83|2295.33|2296.83|2295.33|2296.83|2295.33|2296.83|2295.33|0
1643605650000|2022-01-31 05:07:30|2296.84|2295.34|2296.83|2295.33|2296.85|2295.35|2296.83|2295.33|0
1643605660000|2022-01-31 05:07:40|2296.8|2295.3|2296.51|2295.01|2296.8|2295.3|2296.51|2295.01|0
1643605670000|2022-01-31 05:07:50|2296.54|2295.04|2296.63|2295.13|2296.64|2295.14|2296.51|2295.01|0
1643605680000|2022-01-31 05:08:00|2296.48|2294.98|2295.45|2293.95|2296.48|2294.98|2295.43|2293.93|0
1643605690000|2022-01-31 05:08:10|2295.46|2293.96|2295.67|2294.17|2295.69|2294.19|2295.46|2293.96|0
1643605700000|2022-01-31 05:08:20|2295.68|2294.18|2295.43|2293.93|2295.69|2294.19|2295.43|2293.93|0
1643605710000|2022-01-31 05:08:30|2295.44|2293.94|2295.55|2294.05|2295.67|2294.17|2295.43|2293.93|0
1643605720000|2022-01-31 05:08:40|2295.56|2294.06|2295.66|2294.16|2295.66|2294.16|2295.45|2293.95|0
1643605730000|2022-01-31 05:08:50|2295.69|2294.19|2295.68|2294.18|2295.69|2294.19|2295.68|2294.18|0
1643605740000|2022-01-31 05:09:00|2295.66|2294.16|2295.3|2293.8|2295.66|2294.16|2295.3|2293.8|0
1643605750000|2022-01-31 05:09:10|2295.26|2293.76|2295.18|2293.68|2295.3|2293.8|2295.18|2293.68|0
1643605760000|2022-01-31 05:09:20|2295.22|2293.72|2295.3|2293.8|2295.42|2293.92|2295.19|2293.69|0
1643605770000|2022-01-31 05:09:30|2295.29|2293.79|2295.29|2293.79|2295.3|2293.8|2295.2|2293.7|0
1643605780000|2022-01-31 05:09:40|2295.28|2293.78|2294.97|2293.47|2295.28|2293.78|2294.97|2293.47|0
1643605790000|2022-01-31 05:09:50|2294.98|2293.48|2295.19|2293.69|2295.19|2293.69|2294.98|2293.48|0
1643605800000|2022-01-31 05:10:00|2295.18|2293.68|2295.37|2293.87|2295.38|2293.88|2295.16|2293.66|0
1643605810000|2022-01-31 05:10:10|2295.44|2293.94|2296.01|2294.51|2296.09|2294.59|2295.44|2293.94|0
1643605820000|2022-01-31 05:10:20|2296.09|2294.59|2296.32|2294.82|2296.32|2294.82|2295.88|2294.38|0
1643605830000|2022-01-31 05:10:30|2296.2|2294.7|2296.08|2294.58|2296.2|2294.7|2296.08|2294.58|0
1643605840000|2022-01-31 05:10:40|2296.07|2294.57|2296.09|2294.59|2296.09|2294.59|2295.95|2294.45|0
1643605850000|2022-01-31 05:10:50|2296.08|2294.58|2296.07|2294.57|2296.08|2294.58|2295.94|2294.44|0
1643605860000|2022-01-31 05:11:00|2296.08|2294.58|2296.08|2294.58|2296.08|2294.58|2295.96|2294.46|0
1643605870000|2022-01-31 05:11:10|2296.09|2294.59|2296.2|2294.7|2296.2|2294.7|2296.09|2294.59|0
1643605880000|2022-01-31 05:11:20|2296.21|2294.71|2296.12|2294.62|2296.33|2294.83|2296.12|2294.62|0
1643605890000|2022-01-31 05:11:30|2296.11|2294.61|2295.98|2294.48|2296.11|2294.61|2295.98|2294.48|0
1643605900000|2022-01-31 05:11:40|2295.97|2294.47|2296.09|2294.59|2296.09|2294.59|2295.87|2294.37|0
1643605920000|2022-01-31 05:12:00|2296.08|2294.58|2296.08|2294.58|2296.08|2294.58|2296.08|2294.58|0
1643605930000|2022-01-31 05:12:10|2296.07|2294.57|2295.96|2294.46|2296.07|2294.57|2295.86|2294.36|0
1643605940000|2022-01-31 05:12:20|2295.95|2294.45|2295.96|2294.46|2295.96|2294.46|2295.95|2294.45|0
1643605950000|2022-01-31 05:12:30|2296|2294.5|2296.08|2294.58|2296.08|2294.58|2296|2294.5|0
1643605960000|2022-01-31 05:12:40|2296.07|2294.57|2296.3|2294.8|2296.3|2294.8|2296.07|2294.57|0
1643605980000|2022-01-31 05:13:00|2296.29|2294.79|2296.07|2294.57|2296.3|2294.8|2296.07|2294.57|0
1643606000000|2022-01-31 05:13:20|2296.06|2294.56|2295.93|2294.43|2296.07|2294.57|2295.84|2294.34|0
1643606010000|2022-01-31 05:13:30|2295.84|2294.34|2295.93|2294.43|2296.06|2294.56|2295.84|2294.34|0
1643606020000|2022-01-31 05:13:40|2295.9|2294.4|2295.93|2294.43|2295.93|2294.43|2295.84|2294.34|0
1643606030000|2022-01-31 05:13:50|2295.9|2294.4|2295.84|2294.34|2295.9|2294.4|2295.73|2294.23|0
1643606040000|2022-01-31 05:14:00|2295.93|2294.43|2295.93|2294.43|2295.93|2294.43|2295.84|2294.34|0
1643606090000|2022-01-31 05:14:50|2295.97|2294.47|2295.94|2294.44|2296.06|2294.56|2295.94|2294.44|0
1643606100000|2022-01-31 05:15:00|2295.95|2294.45|2295.96|2294.46|2296.07|2294.57|2295.95|2294.45|0
1643606110000|2022-01-31 05:15:10|2296|2294.5|2295.95|2294.45|2296.08|2294.58|2295.95|2294.45|0
1643606130000|2022-01-31 05:15:30|2295.91|2294.41|2296.18|2294.68|2296.3|2294.8|2295.86|2294.36|0
1643606140000|2022-01-31 05:15:40|2296.22|2294.72|2296.09|2294.59|2296.3|2294.8|2296.08|2294.58|0
1643606150000|2022-01-31 05:15:50|2296.13|2294.63|2296.32|2294.82|2296.32|2294.82|2296.13|2294.63|0
1643606160000|2022-01-31 05:16:00|2296.29|2294.79|2296.1|2294.6|2296.29|2294.79|2296.09|2294.59|0
1643606170000|2022-01-31 05:16:10|2296.09|2294.59|2296.09|2294.59|2296.11|2294.61|2296.09|2294.59|0
1643606180000|2022-01-31 05:16:20|2296.06|2294.56|2295.87|2294.37|2296.06|2294.56|2295.87|2294.37|0
1643606190000|2022-01-31 05:16:30|2295.84|2294.34|2295.65|2294.15|2295.84|2294.34|2295.65|2294.15|0
1643606200000|2022-01-31 05:16:40|2295.62|2294.12|2295.87|2294.37|2295.87|2294.37|2295.53|2294.03|0
1643606210000|2022-01-31 05:16:50|2295.89|2294.39|2295.89|2294.39|2295.89|2294.39|2295.89|2294.39|0
1643606220000|2022-01-31 05:17:00|2295.9|2294.4|2296.11|2294.61|2296.11|2294.61|2295.9|2294.4|0
1643606230000|2022-01-31 05:17:10|2296.1|2294.6|2295.75|2294.25|2296.1|2294.6|2295.75|2294.25|0
1643606240000|2022-01-31 05:17:20|2295.79|2294.29|2295.75|2294.25|2295.88|2294.38|2295.65|2294.15|0
1643606250000|2022-01-31 05:17:30|2295.74|2294.24|2295.64|2294.14|2295.74|2294.24|2295.64|2294.14|0
1643606260000|2022-01-31 05:17:40|2295.66|2294.16|2295.65|2294.15|2295.87|2294.37|2295.65|2294.15|0
1643606270000|2022-01-31 05:17:50|2295.72|2294.22|2295.89|2294.39|2295.89|2294.39|2295.72|2294.22|0
1643606280000|2022-01-31 05:18:00|2295.88|2294.38|2295.66|2294.16|2295.89|2294.39|2295.65|2294.15|0
1643606290000|2022-01-31 05:18:10|2295.87|2294.37|2295.65|2294.15|2295.87|2294.37|2295.65|2294.15|0
1643606300000|2022-01-31 05:18:20|2295.53|2294.03|2295.41|2293.91|2295.53|2294.03|2295.41|2293.91|0
1643606310000|2022-01-31 05:18:30|2295.45|2293.95|2295.52|2294.02|2295.52|2294.02|2295.45|2293.95|0
1643606320000|2022-01-31 05:18:40|2295.45|2293.95|2295.42|2293.92|2295.45|2293.95|2295.3|2293.8|0
1643606330000|2022-01-31 05:18:50|2295.43|2293.93|2295.43|2293.93|2295.43|2293.93|2295.43|2293.93|0
1643606340000|2022-01-31 05:19:00|2295.44|2293.94|2295.21|2293.71|2295.44|2293.94|2295.21|2293.71|0
1643606350000|2022-01-31 05:19:10|2295.24|2293.74|2295.09|2293.59|2295.31|2293.81|2295|2293.5|0
1643606360000|2022-01-31 05:19:20|2295.12|2293.62|2295.09|2293.59|2295.22|2293.72|2295|2293.5|0
1643606370000|2022-01-31 05:19:30|2295.1|2293.6|2295.21|2293.71|2295.21|2293.71|2295|2293.5|0
1643606380000|2022-01-31 05:19:40|2295.22|2293.72|2295.21|2293.71|2295.31|2293.81|2295.21|2293.71|0
1643606390000|2022-01-31 05:19:50|2295.22|2293.72|2295.22|2293.72|2295.31|2293.81|2295.21|2293.71|0
1643606400000|2022-01-31 05:20:00|2295.21|2293.71|2295.22|2293.72|2295.31|2293.81|2295.09|2293.59|0
1643606410000|2022-01-31 05:20:10|2295.31|2293.81|2295.32|2293.82|2295.32|2293.82|2295.22|2293.72|0
1643606420000|2022-01-31 05:20:20|2295.44|2293.94|2295.32|2293.82|2295.44|2293.94|2295.31|2293.81|0
1643606430000|2022-01-31 05:20:30|2295.43|2293.93|2295.66|2294.16|2295.66|2294.16|2295.43|2293.93|0
1643606440000|2022-01-31 05:20:40|2295.55|2294.05|2295.66|2294.16|2295.66|2294.16|2295.53|2294.03|0
1643606450000|2022-01-31 05:20:50|2295.75|2294.25|2295.99|2294.49|2296.11|2294.61|2295.74|2294.24|0
1643606460000|2022-01-31 05:21:00|2296.03|2294.53|2296.12|2294.62|2296.12|2294.62|2295.99|2294.49|0
1643606470000|2022-01-31 05:21:10|2296.11|2294.61|2295.98|2294.48|2296.11|2294.61|2295.98|2294.48|0
1643606480000|2022-01-31 05:21:20|2296.01|2294.51|2295.96|2294.46|2296.11|2294.61|2295.96|2294.46|0
1643606490000|2022-01-31 05:21:30|2295.93|2294.43|2296.09|2294.59|2296.09|2294.59|2295.87|2294.37|0
1643606500000|2022-01-31 05:21:40|2296.1|2294.6|2296.1|2294.6|2296.2|2294.7|2296.09|2294.59|0
1643606510000|2022-01-31 05:21:50|2296.09|2294.59|2296.19|2294.69|2296.19|2294.69|2296.09|2294.59|0
1643606520000|2022-01-31 05:22:00|2296.2|2294.7|2296.2|2294.7|2296.2|2294.7|2296.19|2294.69|0
1643606530000|2022-01-31 05:22:10|2296.23|2294.73|2296.32|2294.82|2296.32|2294.82|2296.23|2294.73|0
1643606540000|2022-01-31 05:22:20|2296.29|2294.79|2296.2|2294.7|2296.29|2294.79|2296.2|2294.7|0
1643606550000|2022-01-31 05:22:30|2296.23|2294.73|2296.33|2294.83|2296.44|2294.94|2296.23|2294.73|0
1643606560000|2022-01-31 05:22:40|2296.37|2294.87|2296.53|2295.03|2296.57|2295.07|2296.33|2294.83|0
1643606570000|2022-01-31 05:22:50|2296.45|2294.95|2296.58|2295.08|2296.58|2295.08|2296.44|2294.94|0
1643606580000|2022-01-31 05:23:00|2296.59|2295.09|2296.58|2295.08|2296.6|2295.1|2296.58|2295.08|0
1643606590000|2022-01-31 05:23:10|2296.55|2295.05|2296.58|2295.08|2296.58|2295.08|2296.47|2294.97|0
1643606600000|2022-01-31 05:23:20|2296.59|2295.09|2296.6|2295.1|2296.6|2295.1|2296.59|2295.09|0
1643606610000|2022-01-31 05:23:30|2296.58|2295.08|2296.6|2295.1|2296.6|2295.1|2296.58|2295.08|0
1643606620000|2022-01-31 05:23:40|2296.63|2295.13|2296.82|2295.32|2296.83|2295.33|2296.6|2295.1|0
1643606630000|2022-01-31 05:23:50|2296.61|2295.11|2296.61|2295.11|2296.7|2295.2|2296.6|2295.1|0
1643606640000|2022-01-31 05:24:00|2296.68|2295.18|2296.48|2294.98|2296.82|2295.32|2296.47|2294.97|0
1643606650000|2022-01-31 05:24:10|2296.51|2295.01|2296.47|2294.97|2296.6|2295.1|2296.47|2294.97|0
1643606660000|2022-01-31 05:24:20|2296.38|2294.88|2296.24|2294.74|2296.38|2294.88|2296.24|2294.74|0
1643606670000|2022-01-31 05:24:30|2296.28|2294.78|2296.46|2294.96|2296.47|2294.97|2296.24|2294.74|0
1643606680000|2022-01-31 05:24:40|2296.45|2294.95|2296.58|2295.08|2296.58|2295.08|2296.35|2294.85|0
1643606690000|2022-01-31 05:24:50|2296.55|2295.05|2296.46|2294.96|2296.55|2295.05|2296.36|2294.86|0
1643606700000|2022-01-31 05:25:00|2296.45|2294.95|2296.35|2294.85|2296.45|2294.95|2296.35|2294.85|0
1643606710000|2022-01-31 05:25:10|2296.44|2294.94|2296.35|2294.85|2296.44|2294.94|2296.35|2294.85|0
1643606720000|2022-01-31 05:25:20|2296.44|2294.94|2296.44|2294.94|2296.44|2294.94|2296.35|2294.85|0
1643606730000|2022-01-31 05:25:30|2296.41|2294.91|2296.35|2294.85|2296.44|2294.94|2296.35|2294.85|0
1643606740000|2022-01-31 05:25:40|2296.31|2294.81|2296.35|2294.85|2296.36|2294.86|2296.22|2294.72|0
1643606750000|2022-01-31 05:25:50|2296.31|2294.81|2296.35|2294.85|2296.35|2294.85|2296.21|2294.71|0
1643606760000|2022-01-31 05:26:00|2296.36|2294.86|2296.45|2294.95|2296.45|2294.95|2296.36|2294.86|0
1643606770000|2022-01-31 05:26:10|2296.36|2294.86|2296.55|2295.05|2296.56|2295.06|2296.34|2294.84|0
1643606780000|2022-01-31 05:26:20|2296.52|2295.02|2296.33|2294.83|2296.52|2295.02|2296.33|2294.83|0
1643606790000|2022-01-31 05:26:30|2296.32|2294.82|2296.35|2294.85|2296.44|2294.94|2296.32|2294.82|0
1643606800000|2022-01-31 05:26:40|2296.34|2294.84|2296.36|2294.86|2296.36|2294.86|2296.21|2294.71|0
1643606810000|2022-01-31 05:26:50|2296.35|2294.85|2296.35|2294.85|2296.35|2294.85|2296.21|2294.71|0
1643606820000|2022-01-31 05:27:00|2296.42|2294.92|2296.57|2295.07|2296.66|2295.16|2296.42|2294.92|0
1643606830000|2022-01-31 05:27:10|2296.58|2295.08|2296.44|2294.94|2296.58|2295.08|2296.35|2294.85|0
1643606840000|2022-01-31 05:27:20|2296.45|2294.95|2296.58|2295.08|2296.58|2295.08|2296.45|2294.95|0
1643606850000|2022-01-31 05:27:30|2296.67|2295.17|2296.6|2295.1|2296.69|2295.19|2296.58|2295.08|0
1643606860000|2022-01-31 05:27:40|2296.59|2295.09|2296.6|2295.1|2296.69|2295.19|2296.59|2295.09|0
1643606870000|2022-01-31 05:27:50|2296.63|2295.13|2296.6|2295.1|2296.69|2295.19|2296.6|2295.1|0
1643606880000|2022-01-31 05:28:00|2296.56|2295.06|2296.47|2294.97|2296.56|2295.06|2296.47|2294.97|0
1643606890000|2022-01-31 05:28:10|2296.48|2294.98|2296.48|2294.98|2296.48|2294.98|2296.48|2294.98|0
1643606910000|2022-01-31 05:28:30|2296.47|2294.97|2296.48|2294.98|2296.48|2294.98|2296.47|2294.97|0
1643606920000|2022-01-31 05:28:40|2296.49|2294.99|2296.6|2295.1|2296.7|2295.2|2296.48|2294.98|0
1643606930000|2022-01-31 05:28:50|2296.61|2295.11|2296.71|2295.21|2296.71|2295.21|2296.61|2295.11|0
1643606940000|2022-01-31 05:29:00|2296.68|2295.18|2296.47|2294.97|2296.68|2295.18|2296.47|2294.97|0
1643606950000|2022-01-31 05:29:10|2296.43|2294.93|2296.38|2294.88|2296.43|2294.93|2296.38|2294.88|0
1643606960000|2022-01-31 05:29:20|2296.42|2294.92|2296.61|2295.11|2296.61|2295.11|2296.42|2294.92|0
1643606970000|2022-01-31 05:29:30|2296.7|2295.2|2296.85|2295.35|2297.07|2295.57|2296.6|2295.1|0
1643606980000|2022-01-31 05:29:40|2296.83|2295.33|2296.84|2295.34|2296.84|2295.34|2296.62|2295.12|0
1643606990000|2022-01-31 05:29:50|2296.85|2295.35|2296.62|2295.12|2296.85|2295.35|2296.61|2295.11|0
1643607000000|2022-01-31 05:30:00|2296.61|2295.11|2297.07|2295.57|2297.07|2295.57|2296.61|2295.11|0
1643607010000|2022-01-31 05:30:10|2297.08|2295.58|2297.17|2295.67|2297.29|2295.79|2297.07|2295.57|0
1643607020000|2022-01-31 05:30:20|2297.13|2295.63|2297.29|2295.79|2297.29|2295.79|2297.07|2295.57|0
1643607030000|2022-01-31 05:30:30|2297.08|2295.58|2297.29|2295.79|2297.29|2295.79|2297.07|2295.57|0
1643607040000|2022-01-31 05:30:40|2297.28|2295.78|2297.07|2295.57|2297.28|2295.78|2297.07|2295.57|0
1643607050000|2022-01-31 05:30:50|2297.11|2295.61|2296.95|2295.45|2297.18|2295.68|2296.95|2295.45|0
1643607060000|2022-01-31 05:31:00|2296.99|2295.49|2297.42|2295.92|2297.53|2296.03|2296.99|2295.49|0
1643607070000|2022-01-31 05:31:10|2297.54|2296.04|2297.18|2295.68|2297.55|2296.05|2297.09|2295.59|0
1643607080000|2022-01-31 05:31:20|2297.09|2295.59|2297.04|2295.54|2297.09|2295.59|2296.95|2295.45|0
1643607090000|2022-01-31 05:31:30|2296.95|2295.45|2297.29|2295.79|2297.29|2295.79|2296.95|2295.45|0
1643607100000|2022-01-31 05:31:40|2297.26|2295.76|2297.18|2295.68|2297.26|2295.76|2297.18|2295.68|0
1643607110000|2022-01-31 05:31:50|2297.14|2295.64|2297.08|2295.58|2297.14|2295.64|2297.08|2295.58|0
1643607120000|2022-01-31 05:32:00|2297.12|2295.62|2297.55|2296.05|2297.55|2296.05|2297.12|2295.62|0
1643607130000|2022-01-31 05:32:10|2297.52|2296.02|2297.59|2296.09|2297.59|2296.09|2297.41|2295.91|0
1643607140000|2022-01-31 05:32:20|2297.65|2296.15|2297.55|2296.05|2297.78|2296.28|2297.55|2296.05|0
1643607150000|2022-01-31 05:32:30|2297.59|2296.09|2297.65|2296.15|2297.65|2296.15|2297.55|2296.05|0
1643607160000|2022-01-31 05:32:40|2297.64|2296.14|2297.77|2296.27|2297.77|2296.27|2297.55|2296.05|0
1643607170000|2022-01-31 05:32:50|2297.76|2296.26|2297.76|2296.26|2297.77|2296.27|2297.64|2296.14|0
1643607180000|2022-01-31 05:33:00|2297.83|2296.33|2298.21|2296.71|2298.21|2296.71|2297.83|2296.33|0
1643607190000|2022-01-31 05:33:10|2298.2|2296.7|2297.75|2296.25|2298.2|2296.7|2297.75|2296.25|0
1643607200000|2022-01-31 05:33:20|2297.76|2296.26|2297.75|2296.25|2297.86|2296.36|2297.75|2296.25|0
1643607210000|2022-01-31 05:33:30|2297.77|2296.27|2297.98|2296.48|2297.98|2296.48|2297.77|2296.27|0
1643607230000|2022-01-31 05:33:50|2297.96|2296.46|2297.96|2296.46|2297.96|2296.46|2297.96|2296.46|0
1643607240000|2022-01-31 05:34:00|2297.97|2296.47|2298.18|2296.68|2298.18|2296.68|2297.97|2296.47|0
1643607250000|2022-01-31 05:34:10|2298.17|2296.67|2298.05|2296.55|2298.17|2296.67|2298.05|2296.55|0
1643607270000|2022-01-31 05:34:30|2298.15|2296.65|2298.39|2296.89|2298.39|2296.89|2298.15|2296.65|0
1643607280000|2022-01-31 05:34:40|2298.38|2296.88|2298.38|2296.88|2298.38|2296.88|2298.38|2296.88|0
1643607300000|2022-01-31 05:35:00|2298.36|2296.86|2298.15|2296.65|2298.36|2296.86|2298.15|2296.65|0
1643607330000|2022-01-31 05:35:30|2298.17|2296.67|2298.38|2296.88|2298.38|2296.88|2298.17|2296.67|0
1643607340000|2022-01-31 05:35:40|2298.37|2296.87|2298.36|2296.86|2298.37|2296.87|2298.36|2296.86|0
1643607360000|2022-01-31 05:36:00|2298.38|2296.88|2298.46|2296.96|2298.47|2296.97|2298.38|2296.88|0
1643607370000|2022-01-31 05:36:10|2298.45|2296.95|2298.45|2296.95|2298.45|2296.95|2298.45|2296.95|0
1643607380000|2022-01-31 05:36:20|2298.42|2296.92|2298.45|2296.95|2298.45|2296.95|2298.36|2296.86|0
1643607390000|2022-01-31 05:36:30|2298.49|2296.99|2298.58|2297.08|2298.58|2297.08|2298.49|2296.99|0
1643607400000|2022-01-31 05:36:40|2298.6|2297.1|2298.82|2297.32|2298.82|2297.32|2298.6|2297.1|0
1643607410000|2022-01-31 05:36:50|2298.83|2297.33|2299.05|2297.55|2299.05|2297.55|2298.83|2297.33|0
1643607420000|2022-01-31 05:37:00|2299.07|2297.57|2299.16|2297.66|2299.37|2297.87|2299.07|2297.57|0
1643607430000|2022-01-31 05:37:10|2299.11|2297.61|2299.2|2297.7|2299.2|2297.7|2299.11|2297.61|0
1643607440000|2022-01-31 05:37:20|2299.16|2297.66|2299.09|2297.59|2299.16|2297.66|2299.09|2297.59|0
1643607450000|2022-01-31 05:37:30|2299.11|2297.61|2299.11|2297.61|2299.11|2297.61|2299.11|2297.61|0
1643607460000|2022-01-31 05:37:40|2299.1|2297.6|2299.1|2297.6|2299.1|2297.6|2299.1|2297.6|0
1643607470000|2022-01-31 05:37:50|2299.09|2297.59|2298.97|2297.47|2299.2|2297.7|2298.97|2297.47|0
1643607480000|2022-01-31 05:38:00|2299|2297.5|2299.08|2297.58|2299.18|2297.68|2299|2297.5|0
1643607490000|2022-01-31 05:38:10|2299.09|2297.59|2298.87|2297.37|2299.09|2297.59|2298.87|2297.37|0
1643607500000|2022-01-31 05:38:20|2298.86|2297.36|2299.08|2297.58|2299.08|2297.58|2298.74|2297.24|0
1643607510000|2022-01-31 05:38:30|2299.09|2297.59|2299.32|2297.82|2299.32|2297.82|2299.08|2297.58|0
1643607520000|2022-01-31 05:38:40|2299.35|2297.85|2299.57|2298.07|2299.57|2298.07|2299.21|2297.71|0
1643607530000|2022-01-31 05:38:50|2299.58|2298.08|2299.44|2297.94|2299.58|2298.08|2299.35|2297.85|0
1643607540000|2022-01-31 05:39:00|2299.4|2297.9|2299.58|2298.08|2299.59|2298.09|2299.35|2297.85|0
1643607550000|2022-01-31 05:39:10|2299.59|2298.09|2299.56|2298.06|2299.59|2298.09|2299.56|2298.06|0
1643607560000|2022-01-31 05:39:20|2299.59|2298.09|2299.82|2298.32|2299.82|2298.32|2299.59|2298.09|0
1643607570000|2022-01-31 05:39:30|2299.83|2298.33|2299.6|2298.1|2299.83|2298.33|2299.39|2297.89|0
1643607580000|2022-01-31 05:39:40|2299.63|2298.13|2299.83|2298.33|2299.83|2298.33|2299.63|2298.13|0
1643607590000|2022-01-31 05:39:50|2299.8|2298.3|2299.63|2298.13|2299.86|2298.36|2299.63|2298.13|0
1643607600000|2022-01-31 05:40:00|2299.6|2298.1|2299.29|2297.79|2299.6|2298.1|2299.29|2297.79|0
1643607610000|2022-01-31 05:40:10|2299.25|2297.75|2299.17|2297.67|2299.27|2297.77|2299.17|2297.67|0
1643607620000|2022-01-31 05:40:20|2299.26|2297.76|2298.95|2297.45|2299.28|2297.78|2298.95|2297.45|0
1643607640000|2022-01-31 05:40:40|2298.83|2297.33|2298.81|2297.31|2298.83|2297.33|2298.71|2297.21|0
1643607650000|2022-01-31 05:40:50|2298.85|2297.35|2298.8|2297.3|2298.93|2297.43|2298.8|2297.3|0
1643607660000|2022-01-31 05:41:00|2298.78|2297.28|2298.78|2297.28|2298.78|2297.28|2298.78|2297.28|0
1643607700000|2022-01-31 05:41:40|2298.79|2297.29|2298.8|2297.3|2298.8|2297.3|2298.78|2297.28|0
1643607710000|2022-01-31 05:41:50|2298.79|2297.29|2298.78|2297.28|2298.91|2297.41|2298.78|2297.28|0
1643607720000|2022-01-31 05:42:00|2298.75|2297.25|2298.9|2297.4|2298.9|2297.4|2298.68|2297.18|0
1643607730000|2022-01-31 05:42:10|2299.01|2297.51|2299.01|2297.51|2299.01|2297.51|2299.01|2297.51|0
1643607740000|2022-01-31 05:42:20|2298.97|2297.47|2299.22|2297.72|2299.22|2297.72|2298.92|2297.42|0
1643607750000|2022-01-31 05:42:30|2299.23|2297.73|2299.01|2297.51|2299.23|2297.73|2299.01|2297.51|0
1643607760000|2022-01-31 05:42:40|2299.02|2297.52|2299.01|2297.51|2299.02|2297.52|2299.01|2297.51|0
1643607770000|2022-01-31 05:42:50|2299.04|2297.54|2299.23|2297.73|2299.24|2297.74|2299.04|2297.54|0
1643607780000|2022-01-31 05:43:00|2299.19|2297.69|2299.26|2297.76|2299.26|2297.76|2299.01|2297.51|0
1643607790000|2022-01-31 05:43:10|2299.29|2297.79|2299.49|2297.99|2299.49|2297.99|2299.29|2297.79|0
1643607810000|2022-01-31 05:43:30|2299.46|2297.96|2299.48|2297.98|2299.61|2298.11|2299.39|2297.89|0
1643607830000|2022-01-31 05:43:50|2299.34|2297.84|2299.05|2297.55|2299.34|2297.84|2299.05|2297.55|0
1643607840000|2022-01-31 05:44:00|2299.02|2297.52|2298.97|2297.47|2299.17|2297.67|2298.96|2297.46|0
1643607850000|2022-01-31 05:44:10|2298.96|2297.46|2299.06|2297.56|2299.06|2297.56|2298.75|2297.25|0
1643607860000|2022-01-31 05:44:20|2299.03|2297.53|2298.97|2297.47|2299.03|2297.53|2298.97|2297.47|0
1643607880000|2022-01-31 05:44:40|2298.99|2297.49|2299.08|2297.58|2299.08|2297.58|2298.99|2297.49|0
1643607890000|2022-01-31 05:44:50|2299.04|2297.54|2298.99|2297.49|2299.04|2297.54|2298.99|2297.49|0
1643607900000|2022-01-31 05:45:00|2298.95|2297.45|2298.86|2297.36|2298.95|2297.45|2298.86|2297.36|0
1643607910000|2022-01-31 05:45:10|2298.87|2297.37|2298.87|2297.37|2298.87|2297.37|2298.87|2297.37|0
1643607920000|2022-01-31 05:45:20|2298.86|2297.36|2298.75|2297.25|2298.86|2297.36|2298.75|2297.25|0
1643607930000|2022-01-31 05:45:30|2298.74|2297.24|2298.74|2297.24|2298.74|2297.24|2298.74|2297.24|0
1643607940000|2022-01-31 05:45:40|2298.78|2297.28|2298.83|2297.33|2298.83|2297.33|2298.78|2297.28|0
1643607960000|2022-01-31 05:46:00|2298.8|2297.3|2298.82|2297.32|2298.82|2297.32|2298.73|2297.23|0
1643607970000|2022-01-31 05:46:10|2298.83|2297.33|2298.83|2297.33|2298.83|2297.33|2298.83|2297.33|0
1643607990000|2022-01-31 05:46:30|2298.87|2297.37|2298.71|2297.21|2298.95|2297.45|2298.71|2297.21|0
1643608000000|2022-01-31 05:46:40|2298.72|2297.22|2298.6|2297.1|2298.72|2297.22|2298.49|2296.99|0
1643608010000|2022-01-31 05:46:50|2298.59|2297.09|2298.59|2297.09|2298.6|2297.1|2298.59|2297.09|0
1643608020000|2022-01-31 05:47:00|2298.6|2297.1|2298.91|2297.41|2298.92|2297.42|2298.49|2296.99|0
1643608030000|2022-01-31 05:47:10|2298.84|2297.34|2298.68|2297.18|2298.84|2297.34|2298.46|2296.96|0
1643608040000|2022-01-31 05:47:20|2298.77|2297.27|2298.68|2297.18|2298.78|2297.28|2298.56|2297.06|0
1643608050000|2022-01-31 05:47:30|2298.7|2297.2|2298.71|2297.21|2298.71|2297.21|2298.7|2297.2|0
1643608060000|2022-01-31 05:47:40|2298.72|2297.22|2298.8|2297.3|2299.03|2297.53|2298.72|2297.22|0
1643608080000|2022-01-31 05:48:00|2298.82|2297.32|2298.94|2297.44|2298.94|2297.44|2298.82|2297.32|0
1643608090000|2022-01-31 05:48:10|2298.9|2297.4|2298.82|2297.32|2298.94|2297.44|2298.8|2297.3|0
1643608100000|2022-01-31 05:48:20|2298.85|2297.35|2299.15|2297.65|2299.15|2297.65|2298.85|2297.35|0
1643608110000|2022-01-31 05:48:30|2299.16|2297.66|2299.14|2297.64|2299.46|2297.96|2299.14|2297.64|0
1643608120000|2022-01-31 05:48:40|2299.23|2297.73|2299.13|2297.63|2299.23|2297.73|2299.13|2297.63|0
1643608130000|2022-01-31 05:48:50|2299.11|2297.61|2299.43|2297.93|2299.55|2298.05|2299|2297.5|0
1643608140000|2022-01-31 05:49:00|2299.44|2297.94|2299.46|2297.96|2299.57|2298.07|2299.44|2297.94|0
1643608150000|2022-01-31 05:49:10|2299.49|2297.99|2299.35|2297.85|2299.78|2298.28|2299.33|2297.83|0
1643608160000|2022-01-31 05:49:20|2299.42|2297.92|2299.56|2298.06|2299.57|2298.07|2299.42|2297.92|0
1643608170000|2022-01-31 05:49:30|2299.57|2298.07|2299.99|2298.49|2300.08|2298.58|2299.57|2298.07|0
1643608180000|2022-01-31 05:49:40|2300|2298.5|2299.99|2298.49|2300|2298.5|2299.99|2298.49|0
1643608190000|2022-01-31 05:49:50|2299.89|2298.39|2299.65|2298.15|2299.89|2298.39|2299.65|2298.15|0
1643608200000|2022-01-31 05:50:00|2299.68|2298.18|2300.02|2298.52|2300.02|2298.52|2299.68|2298.18|0
1643608210000|2022-01-31 05:50:10|2300.09|2298.59|2300|2298.5|2300.23|2298.73|2299.75|2298.25|0
1643608220000|2022-01-31 05:50:20|2299.99|2298.49|2299.77|2298.27|2299.99|2298.49|2299.77|2298.27|0
1643608230000|2022-01-31 05:50:30|2299.79|2298.29|2300|2298.5|2300|2298.5|2299.79|2298.29|0
1643608240000|2022-01-31 05:50:40|2299.99|2298.49|2299.99|2298.49|2300|2298.5|2299.99|2298.49|0
1643608250000|2022-01-31 05:50:50|2299.92|2298.42|2300.43|2298.93|2300.43|2298.93|2299.77|2298.27|0
1643608260000|2022-01-31 05:51:00|2300.39|2298.89|2300.22|2298.72|2300.39|2298.89|2300.21|2298.71|0
1643608270000|2022-01-31 05:51:10|2300.23|2298.73|2300.33|2298.83|2300.33|2298.83|2300.23|2298.73|0
1643608280000|2022-01-31 05:51:20|2300.3|2298.8|2300|2298.5|2300.3|2298.8|2300|2298.5|0
1643608290000|2022-01-31 05:51:30|2300.02|2298.52|2300.36|2298.86|2300.48|2298.98|2300.02|2298.52|0
1643608300000|2022-01-31 05:51:40|2300.35|2298.85|2300.34|2298.84|2300.36|2298.86|2300.34|2298.84|0
1643608310000|2022-01-31 05:51:50|2300.35|2298.85|2300.36|2298.86|2300.36|2298.86|2300.35|2298.85|0
1643608320000|2022-01-31 05:52:00|2300.37|2298.87|2300.71|2299.21|2300.71|2299.21|2300.37|2298.87|0
1643608330000|2022-01-31 05:52:10|2300.7|2299.2|2300.49|2298.99|2300.71|2299.21|2300.48|2298.98|0
1643608340000|2022-01-31 05:52:20|2300.48|2298.98|2300.48|2298.98|2300.48|2298.98|2300.48|2298.98|0
1643608350000|2022-01-31 05:52:30|2300.44|2298.94|2300.69|2299.19|2300.69|2299.19|2300.36|2298.86|0
1643608360000|2022-01-31 05:52:40|2300.63|2299.13|2300.19|2298.69|2300.63|2299.13|2300.18|2298.68|0
1643608380000|2022-01-31 05:53:00|2300.17|2298.67|2300.18|2298.68|2300.19|2298.69|2300.05|2298.55|0
1643608390000|2022-01-31 05:53:10|2300.19|2298.69|2300.15|2298.65|2300.19|2298.69|2300.15|2298.65|0
1643608400000|2022-01-31 05:53:20|2300.03|2298.53|2300.04|2298.54|2300.05|2298.55|2300.03|2298.53|0
1643608410000|2022-01-31 05:53:30|2300.03|2298.53|2300.04|2298.54|2300.19|2298.69|2300.03|2298.53|0
1643608420000|2022-01-31 05:53:40|2300.03|2298.53|2300.16|2298.66|2300.17|2298.67|2299.94|2298.44|0
1643608430000|2022-01-31 05:53:50|2300.15|2298.65|2300.6|2299.1|2300.69|2299.19|2300.15|2298.65|0
1643608440000|2022-01-31 05:54:00|2300.61|2299.11|2300.61|2299.11|2300.61|2299.11|2300.61|2299.11|0
1643608450000|2022-01-31 05:54:10|2300.62|2299.12|2300.93|2299.43|2300.93|2299.43|2300.62|2299.12|0
1643608460000|2022-01-31 05:54:20|2300.92|2299.42|2300.83|2299.33|2300.93|2299.43|2300.83|2299.33|0
1643608470000|2022-01-31 05:54:30|2300.8|2299.3|2300.37|2298.87|2300.8|2299.3|2300.37|2298.87|0
1643608480000|2022-01-31 05:54:40|2300.38|2298.88|2300.6|2299.1|2300.69|2299.19|2300.38|2298.88|0
1643608490000|2022-01-31 05:54:50|2300.61|2299.11|2300.61|2299.11|2300.61|2299.11|2300.61|2299.11|0
1643608500000|2022-01-31 05:55:00|2300.68|2299.18|2300.54|2299.04|2300.82|2299.32|2300.54|2299.04|0
1643608510000|2022-01-31 05:55:10|2300.43|2298.93|2300.33|2298.83|2300.43|2298.93|2300.2|2298.7|0
1643608520000|2022-01-31 05:55:20|2300.32|2298.82|2300.33|2298.83|2300.33|2298.83|2300.32|2298.82|0
1643608530000|2022-01-31 05:55:30|2300.34|2298.84|2300.43|2298.93|2300.43|2298.93|2300.34|2298.84|0
1643608540000|2022-01-31 05:55:40|2300.39|2298.89|2300.55|2299.05|2300.55|2299.05|2300.34|2298.84|0
1643608550000|2022-01-31 05:55:50|2300.56|2299.06|2300.57|2299.07|2300.57|2299.07|2300.55|2299.05|0
1643608560000|2022-01-31 05:56:00|2300.64|2299.14|2300.54|2299.04|2300.79|2299.29|2300.43|2298.93|0
1643608570000|2022-01-31 05:56:10|2300.55|2299.05|2300.65|2299.15|2300.66|2299.16|2300.55|2299.05|0
1643608580000|2022-01-31 05:56:20|2300.64|2299.14|2300.77|2299.27|2300.77|2299.27|2300.64|2299.14|0
1643608590000|2022-01-31 05:56:30|2300.74|2299.24|2300.77|2299.27|2300.77|2299.27|2300.66|2299.16|0
1643608600000|2022-01-31 05:56:40|2300.56|2299.06|2300.56|2299.06|2300.56|2299.06|2300.55|2299.05|0
1643608610000|2022-01-31 05:56:50|2300.57|2299.07|2300.57|2299.07|2300.57|2299.07|2300.57|2299.07|0
1643608620000|2022-01-31 05:57:00|2300.6|2299.1|2300.57|2299.07|2300.78|2299.28|2300.57|2299.07|0
1643608630000|2022-01-31 05:57:10|2300.43|2298.93|2300.14|2298.64|2300.43|2298.93|2300.13|2298.63|0
1643608640000|2022-01-31 05:57:20|2300.18|2298.68|2300.4|2298.9|2300.4|2298.9|2299.97|2298.47|0
1643608650000|2022-01-31 05:57:30|2300.47|2298.97|2300.04|2298.54|2300.62|2299.12|2299.97|2298.47|0
1643608660000|2022-01-31 05:57:40|2300.08|2298.58|2300.16|2298.66|2300.17|2298.67|2300.08|2298.58|0
1643608670000|2022-01-31 05:57:50|2300.09|2298.59|2300.58|2299.08|2300.58|2299.08|2299.95|2298.45|0
1643608680000|2022-01-31 05:58:00|2300.59|2299.09|2300.8|2299.3|2300.8|2299.3|2300.59|2299.09|0
1643608690000|2022-01-31 05:58:10|2300.78|2299.28|2300.59|2299.09|2300.8|2299.3|2300.59|2299.09|0
1643608700000|2022-01-31 05:58:20|2300.56|2299.06|2300.47|2298.97|2300.56|2299.06|2300.47|2298.97|0
1643608710000|2022-01-31 05:58:30|2300.51|2299.01|2300.61|2299.11|2300.61|2299.11|2300.51|2299.01|0
1643608720000|2022-01-31 05:58:40|2300.57|2299.07|2300.18|2298.68|2300.57|2299.07|2300.17|2298.67|0
1643608730000|2022-01-31 05:58:50|2300.17|2298.67|2300.39|2298.89|2300.39|2298.89|2300.17|2298.67|0
1643608740000|2022-01-31 05:59:00|2300.4|2298.9|2300.4|2298.9|2300.62|2299.12|2300.4|2298.9|0
1643608750000|2022-01-31 05:59:10|2300.47|2298.97|2300.83|2299.33|2300.83|2299.33|2300.47|2298.97|0
1643608760000|2022-01-31 05:59:20|2300.9|2299.4|2300.63|2299.13|2301.05|2299.55|2300.62|2299.12|0
1643608770000|2022-01-31 05:59:30|2300.56|2299.06|2300.41|2298.91|2300.56|2299.06|2300.4|2298.9|0
1643608780000|2022-01-31 05:59:40|2300.38|2298.88|2300.4|2298.9|2300.42|2298.92|2300.29|2298.79|0
1643608790000|2022-01-31 05:59:50|2300.41|2298.91|2300.04|2298.54|2300.63|2299.13|2300.04|2298.54|0
1643608800000|2022-01-31 06:00:00|2300.08|2298.58|2300.17|2298.67|2300.4|2298.9|2300.08|2298.58|0
1643608810000|2022-01-31 06:00:10|2300.16|2298.66|2299.72|2298.22|2300.16|2298.66|2299.72|2298.22|0
1643608820000|2022-01-31 06:00:20|2299.7|2298.2|2299.46|2297.96|2299.7|2298.2|2299.24|2297.74|0
1643608830000|2022-01-31 06:00:30|2299.4|2297.9|2299.54|2298.04|2299.94|2298.44|2299.26|2297.76|0
1643608840000|2022-01-31 06:00:40|2299.55|2298.05|2299.55|2298.05|2299.77|2298.27|2299.34|2297.84|0
1643608850000|2022-01-31 06:00:50|2299.57|2298.07|2299.78|2298.28|2299.78|2298.28|2299.57|2298.07|0
1643608860000|2022-01-31 06:01:00|2299.77|2298.27|2299.78|2298.28|2299.78|2298.28|2299.77|2298.27|0
1643608870000|2022-01-31 06:01:10|2299.82|2298.32|2300.45|2298.95|2300.45|2298.95|2299.82|2298.32|0
1643608880000|2022-01-31 06:01:20|2300.52|2299.02|2300.23|2298.73|2300.66|2299.16|2300.23|2298.73|0
1643608890000|2022-01-31 06:01:30|2300.24|2298.74|2299.98|2298.48|2300.53|2299.03|2299.97|2298.47|0
1643608900000|2022-01-31 06:01:40|2299.94|2298.44|2299.98|2298.48|2299.98|2298.48|2299.76|2298.26|0
1643608910000|2022-01-31 06:01:50|2299.99|2298.49|2299.99|2298.49|2299.99|2298.49|2299.99|2298.49|0
1643608920000|2022-01-31 06:02:00|2299.98|2298.48|2300.08|2298.58|2300.1|2298.6|2299.98|2298.48|0
1643608930000|2022-01-31 06:02:10|2300.05|2298.55|2299.86|2298.36|2300.05|2298.55|2299.76|2298.26|0
1643608940000|2022-01-31 06:02:20|2299.84|2298.34|2300.27|2298.77|2300.27|2298.77|2299.75|2298.25|0
1643608950000|2022-01-31 06:02:30|2300.29|2298.79|2300.06|2298.56|2300.29|2298.79|2300.06|2298.56|0
1643608960000|2022-01-31 06:02:40|2300.05|2298.55|2299.95|2298.45|2300.05|2298.55|2299.95|2298.45|0
1643608970000|2022-01-31 06:02:50|2299.98|2298.48|2300.05|2298.55|2300.05|2298.55|2299.98|2298.48|0
1643608980000|2022-01-31 06:03:00|2300.09|2298.59|2299.95|2298.45|2300.29|2298.79|2299.95|2298.45|0
1643608990000|2022-01-31 06:03:10|2299.96|2298.46|2299.95|2298.45|2300.06|2298.56|2299.83|2298.33|0
1643609000000|2022-01-31 06:03:20|2299.96|2298.46|2299.96|2298.46|2300.05|2298.55|2299.96|2298.46|0
1643609010000|2022-01-31 06:03:30|2299.89|2298.39|2299.85|2298.35|2299.89|2298.39|2299.75|2298.25|0
1643609020000|2022-01-31 06:03:40|2299.86|2298.36|2299.98|2298.48|2299.99|2298.49|2299.77|2298.27|0
1643609030000|2022-01-31 06:03:50|2299.97|2298.47|2299.96|2298.46|2299.97|2298.47|2299.96|2298.46|0
1643609040000|2022-01-31 06:04:00|2299.97|2298.47|2299.96|2298.46|2299.97|2298.47|2299.96|2298.46|0
1643609050000|2022-01-31 06:04:10|2299.98|2298.48|2300.41|2298.91|2300.41|2298.91|2299.98|2298.48|0
1643609060000|2022-01-31 06:04:20|2300.4|2298.9|2300.39|2298.89|2300.4|2298.9|2300.39|2298.89|0
1643609070000|2022-01-31 06:04:30|2300.46|2298.96|2300.6|2299.1|2300.6|2299.1|2300.46|2298.96|0
1643609080000|2022-01-31 06:04:40|2300.62|2299.12|2300.71|2299.21|2300.71|2299.21|2300.61|2299.11|0
1643609100000|2022-01-31 06:05:00|2300.67|2299.17|2300.6|2299.1|2300.67|2299.17|2300.6|2299.1|0
1643609110000|2022-01-31 06:05:10|2300.59|2299.09|2300.43|2298.93|2300.59|2299.09|2300.38|2298.88|0
1643609120000|2022-01-31 06:05:20|2300.38|2298.88|2300.39|2298.89|2300.39|2298.89|2300.38|2298.88|0
1643609140000|2022-01-31 06:05:40|2300.43|2298.93|2300.62|2299.12|2300.72|2299.22|2300.43|2298.93|0
1643609150000|2022-01-31 06:05:50|2300.6|2299.1|2300.39|2298.89|2300.6|2299.1|2300.39|2298.89|0
1643609160000|2022-01-31 06:06:00|2300.43|2298.93|2300.39|2298.89|2300.49|2298.99|2300.39|2298.89|0
1643609170000|2022-01-31 06:06:10|2300.36|2298.86|2300.82|2299.32|2300.82|2299.32|2300.27|2298.77|0
1643609180000|2022-01-31 06:06:20|2300.84|2299.34|2301.05|2299.55|2301.05|2299.55|2300.84|2299.34|0
1643609190000|2022-01-31 06:06:30|2301.06|2299.56|2301.28|2299.78|2301.28|2299.78|2301.06|2299.56|0
1643609200000|2022-01-31 06:06:40|2301.35|2299.85|2301.07|2299.57|2301.5|2300|2301.06|2299.56|0
1643609210000|2022-01-31 06:06:50|2301.06|2299.56|2301.36|2299.86|2301.36|2299.86|2300.94|2299.44|0
1643609220000|2022-01-31 06:07:00|2301.5|2300|2301.49|2299.99|2301.5|2300|2301.37|2299.87|0
1643609230000|2022-01-31 06:07:10|2301.52|2300.02|2301.46|2299.96|2301.68|2300.18|2301.25|2299.75|0
1643609240000|2022-01-31 06:07:20|2301.45|2299.95|2301.24|2299.74|2301.45|2299.95|2301.22|2299.72|0
1643609250000|2022-01-31 06:07:30|2301.25|2299.75|2301.48|2299.98|2301.48|2299.98|2301.25|2299.75|0
1643609260000|2022-01-31 06:07:40|2301.47|2299.97|2301.46|2299.96|2301.47|2299.97|2301.46|2299.96|0
1643609270000|2022-01-31 06:07:50|2301.47|2299.97|2301.48|2299.98|2301.48|2299.98|2301.46|2299.96|0
1643609280000|2022-01-31 06:08:00|2301.51|2300.01|2301.91|2300.41|2301.91|2300.41|2301.51|2300.01|0
1643609290000|2022-01-31 06:08:10|2301.92|2300.42|2301.93|2300.43|2301.93|2300.43|2301.92|2300.42|0
1643609300000|2022-01-31 06:08:20|2301.92|2300.42|2301.48|2299.98|2301.92|2300.42|2301.48|2299.98|0
1643609310000|2022-01-31 06:08:30|2301.68|2300.18|2301.73|2300.23|2301.94|2300.44|2301.68|2300.18|0
1643609320000|2022-01-31 06:08:40|2301.72|2300.22|2301.71|2300.21|2301.73|2300.23|2301.71|2300.21|0
1643609330000|2022-01-31 06:08:50|2301.7|2300.2|2301.69|2300.19|2301.8|2300.3|2301.69|2300.19|0
1643609340000|2022-01-31 06:09:00|2301.68|2300.18|2301.91|2300.41|2301.91|2300.41|2301.68|2300.18|0
1643609350000|2022-01-31 06:09:10|2301.87|2300.37|2301.59|2300.09|2301.92|2300.42|2301.49|2299.99|0
1643609360000|2022-01-31 06:09:20|2301.63|2300.13|2301.59|2300.09|2301.71|2300.21|2301.5|2300|0
1643609370000|2022-01-31 06:09:30|2301.63|2300.13|2301.5|2300|2301.71|2300.21|2301.5|2300|0
1643609380000|2022-01-31 06:09:40|2301.51|2300.01|2301.52|2300.02|2301.52|2300.02|2301.39|2299.89|0
1643609390000|2022-01-31 06:09:50|2301.48|2299.98|2301.53|2300.03|2301.62|2300.12|2301.4|2299.9|0
1643609400000|2022-01-31 06:10:00|2301.57|2300.07|2301.53|2300.03|2301.74|2300.24|2301.53|2300.03|0
1643609410000|2022-01-31 06:10:10|2301.57|2300.07|2301.53|2300.03|2301.62|2300.12|2301.52|2300.02|0
1643609420000|2022-01-31 06:10:20|2301.52|2300.02|2301.52|2300.02|2301.52|2300.02|2301.52|2300.02|0
1643609430000|2022-01-31 06:10:30|2301.51|2300.01|2301.5|2300|2301.73|2300.23|2301.5|2300|0
1643609440000|2022-01-31 06:10:40|2301.49|2299.99|2301.47|2299.97|2301.49|2299.99|2301.37|2299.87|0
1643609450000|2022-01-31 06:10:50|2301.48|2299.98|2301.46|2299.96|2301.48|2299.98|2301.46|2299.96|0
1643609460000|2022-01-31 06:11:00|2301.45|2299.95|2300.93|2299.43|2301.45|2299.95|2300.93|2299.43|0
1643609470000|2022-01-31 06:11:10|2300.92|2299.42|2301.15|2299.65|2301.15|2299.65|2300.92|2299.42|0
1643609480000|2022-01-31 06:11:20|2301.16|2299.66|2301.37|2299.87|2301.46|2299.96|2301.16|2299.66|0
1643609490000|2022-01-31 06:11:30|2301.41|2299.91|2301.36|2299.86|2301.46|2299.96|2301.36|2299.86|0
1643609500000|2022-01-31 06:11:40|2301.32|2299.82|2301.13|2299.63|2301.32|2299.82|2301.13|2299.63|0
1643609520000|2022-01-31 06:12:00|2301.14|2299.64|2300.75|2299.25|2301.15|2299.65|2300.75|2299.25|0
1643609530000|2022-01-31 06:12:10|2300.76|2299.26|2300.88|2299.38|2300.9|2299.4|2300.75|2299.25|0
1643609540000|2022-01-31 06:12:20|2300.89|2299.39|2300.9|2299.4|2300.9|2299.4|2300.88|2299.38|0
1643609550000|2022-01-31 06:12:30|2300.97|2299.47|2300.68|2299.18|2301.11|2299.61|2300.68|2299.18|0
1643609570000|2022-01-31 06:12:50|2300.81|2299.31|2301.33|2299.83|2301.33|2299.83|2300.81|2299.31|0
1643609580000|2022-01-31 06:13:00|2301.32|2299.82|2301.09|2299.59|2301.54|2300.04|2301.09|2299.59|0
1643609590000|2022-01-31 06:13:10|2301.02|2299.52|2300.84|2299.34|2301.02|2299.52|2300.84|2299.34|0
1643609600000|2022-01-31 06:13:20|2300.87|2299.37|2301.08|2299.58|2301.08|2299.58|2300.84|2299.34|0
1643609610000|2022-01-31 06:13:30|2301.06|2299.56|2301.15|2299.65|2301.28|2299.78|2301.06|2299.56|0
1643609630000|2022-01-31 06:13:50|2301.19|2299.69|2301.53|2300.03|2301.53|2300.03|2301.19|2299.69|0
1643609640000|2022-01-31 06:14:00|2301.54|2300.04|2301.31|2299.81|2301.54|2300.04|2301.19|2299.69|0
1643609650000|2022-01-31 06:14:10|2301.28|2299.78|2301.28|2299.78|2301.29|2299.79|2301.16|2299.66|0
1643609660000|2022-01-31 06:14:20|2301.27|2299.77|2301.28|2299.78|2301.28|2299.78|2301.27|2299.77|0
1643609670000|2022-01-31 06:14:30|2301.3|2299.8|2301.51|2300.01|2301.52|2300.02|2301.3|2299.8|0
1643609680000|2022-01-31 06:14:40|2301.52|2300.02|2301.74|2300.24|2301.77|2300.27|2301.52|2300.02|0
1643609690000|2022-01-31 06:14:50|2301.75|2300.25|2301.96|2300.46|2301.96|2300.46|2301.75|2300.25|0
1643609700000|2022-01-31 06:15:00|2301.95|2300.45|2301.74|2300.24|2301.96|2300.46|2301.74|2300.24|0
1643609710000|2022-01-31 06:15:10|2301.75|2300.25|2301.36|2299.86|2301.75|2300.25|2301.36|2299.86|0
1643609720000|2022-01-31 06:15:20|2301.34|2299.84|2301.49|2299.99|2301.49|2299.99|2301.34|2299.84|0
1643609730000|2022-01-31 06:15:30|2301.46|2299.96|2301.74|2300.24|2301.83|2300.33|2301.25|2299.75|0
1643609740000|2022-01-31 06:15:40|2301.73|2300.23|2301.48|2299.98|2301.73|2300.23|2301.48|2299.98|0
1643609750000|2022-01-31 06:15:50|2301.46|2299.96|2301.48|2299.98|2301.49|2299.99|2301.46|2299.96|0
1643609760000|2022-01-31 06:16:00|2301.49|2299.99|2301.28|2299.78|2301.71|2300.21|2301.27|2299.77|0
1643609770000|2022-01-31 06:16:10|2301.27|2299.77|2301.27|2299.77|2301.27|2299.77|2301.27|2299.77|0
1643609780000|2022-01-31 06:16:20|2301.28|2299.78|2301.28|2299.78|2301.28|2299.78|2301.05|2299.55|0
1643609790000|2022-01-31 06:16:30|2301.24|2299.74|2301.15|2299.65|2301.24|2299.74|2301.15|2299.65|0
1643609800000|2022-01-31 06:16:40|2301.14|2299.64|2301.47|2299.97|2301.48|2299.98|2301.14|2299.64|0
1643609810000|2022-01-31 06:16:50|2301.4|2299.9|2301.27|2299.77|2301.4|2299.9|2301.25|2299.75|0
1643609820000|2022-01-31 06:17:00|2301.25|2299.75|2301.27|2299.77|2301.27|2299.77|2301.25|2299.75|0
1643609830000|2022-01-31 06:17:10|2301.28|2299.78|2301.4|2299.9|2301.4|2299.9|2301.28|2299.78|0
1643609840000|2022-01-31 06:17:20|2301.39|2299.89|2301.39|2299.89|2301.39|2299.89|2301.39|2299.89|0
1643609850000|2022-01-31 06:17:30|2301.42|2299.92|2301.38|2299.88|2301.52|2300.02|2301.28|2299.78|0
1643609860000|2022-01-31 06:17:40|2301.39|2299.89|2301.29|2299.79|2301.39|2299.89|2301.29|2299.79|0
1643609870000|2022-01-31 06:17:50|2301.3|2299.8|2301.31|2299.81|2301.82|2300.32|2301.3|2299.8|0
1643609880000|2022-01-31 06:18:00|2301.33|2299.83|2301.31|2299.81|2301.42|2299.92|2301.31|2299.81|0
1643609890000|2022-01-31 06:18:10|2301.32|2299.82|2301.1|2299.6|2301.42|2299.92|2301.1|2299.6|0
1643609900000|2022-01-31 06:18:20|2301.11|2299.61|2301.11|2299.61|2301.11|2299.61|2301.11|2299.61|0
1643609910000|2022-01-31 06:18:30|2301.06|2299.56|2301.07|2299.57|2301.08|2299.58|2300.85|2299.35|0
1643609920000|2022-01-31 06:18:40|2301.08|2299.58|2300.84|2299.34|2301.08|2299.58|2300.84|2299.34|0
1643609930000|2022-01-31 06:18:50|2300.85|2299.35|2301.27|2299.77|2301.27|2299.77|2300.85|2299.35|0
1643609940000|2022-01-31 06:19:00|2301.3|2299.8|2301.6|2300.1|2301.6|2300.1|2301.3|2299.8|0
1643609950000|2022-01-31 06:19:10|2301.59|2300.09|2301.37|2299.87|2301.59|2300.09|2301.28|2299.78|0
1643609960000|2022-01-31 06:19:20|2301.36|2299.86|2301.36|2299.86|2301.36|2299.86|2301.27|2299.77|0
1643609970000|2022-01-31 06:19:30|2301.37|2299.87|2301.25|2299.75|2301.37|2299.87|2301.25|2299.75|0
1643609980000|2022-01-31 06:19:40|2301.26|2299.76|2301.27|2299.77|2301.27|2299.77|2301.26|2299.76|0
1643609990000|2022-01-31 06:19:50|2301.28|2299.78|2301.48|2299.98|2301.49|2299.99|2301.28|2299.78|0
1643610000000|2022-01-31 06:20:00|2301.47|2299.97|2301.45|2299.95|2301.55|2300.05|2301.45|2299.95|0
1643610010000|2022-01-31 06:20:10|2301.46|2299.96|2301.46|2299.96|2301.46|2299.96|2301.46|2299.96|0
1643610020000|2022-01-31 06:20:20|2301.45|2299.95|2301.45|2299.95|2301.45|2299.95|2301.43|2299.93|0
1643610030000|2022-01-31 06:20:30|2301.43|2299.93|2301.44|2299.94|2301.45|2299.95|2301.23|2299.73|0
1643610040000|2022-01-31 06:20:40|2301.43|2299.93|2301.34|2299.84|2301.43|2299.93|2301.3|2299.8|0
1643610050000|2022-01-31 06:20:50|2301.42|2299.92|2301.45|2299.95|2301.89|2300.39|2301.33|2299.83|0
1643610060000|2022-01-31 06:21:00|2301.47|2299.97|2301.47|2299.97|2301.48|2299.98|2301.47|2299.97|0
1643610070000|2022-01-31 06:21:10|2301.48|2299.98|2301.36|2299.86|2301.49|2299.99|2301.36|2299.86|0
1643610080000|2022-01-31 06:21:20|2301.37|2299.87|2301.51|2300.01|2301.51|2300.01|2301.37|2299.87|0
1643610090000|2022-01-31 06:21:30|2301.49|2299.99|2301.51|2300.01|2301.51|2300.01|2301.36|2299.86|0
1643610100000|2022-01-31 06:21:40|2301.52|2300.02|2301.54|2300.04|2301.54|2300.04|2301.52|2300.02|0
1643610110000|2022-01-31 06:21:50|2301.53|2300.03|2301.54|2300.04|2301.54|2300.04|2301.51|2300.01|0
1643610120000|2022-01-31 06:22:00|2301.55|2300.05|2302.62|2301.12|2302.62|2301.12|2301.55|2300.05|0
1643610130000|2022-01-31 06:22:10|2302.61|2301.11|2302.39|2300.89|2302.62|2301.12|2302.36|2300.86|0
1643610140000|2022-01-31 06:22:20|2302.38|2300.88|2302.59|2301.09|2302.59|2301.09|2302.37|2300.87|0
1643610150000|2022-01-31 06:22:30|2302.6|2301.1|2302.8|2301.3|2302.8|2301.3|2302.58|2301.08|0
1643610160000|2022-01-31 06:22:40|2302.77|2301.27|2303.01|2301.51|2303.01|2301.51|2302.67|2301.17|0
1643610170000|2022-01-31 06:22:50|2303|2301.5|2303.01|2301.51|2303.01|2301.51|2303|2301.5|0
1643610180000|2022-01-31 06:23:00|2302.99|2301.49|2302.58|2301.08|2302.99|2301.49|2302.45|2300.95|0
1643610190000|2022-01-31 06:23:10|2302.61|2301.11|2302.67|2301.17|2302.67|2301.17|2302.58|2301.08|0
1643610200000|2022-01-31 06:23:20|2302.7|2301.2|2302.79|2301.29|2302.79|2301.29|2302.7|2301.2|0
1643610210000|2022-01-31 06:23:30|2302.8|2301.3|2302.8|2301.3|2302.8|2301.3|2302.8|2301.3|0
1643610220000|2022-01-31 06:23:40|2302.87|2301.37|2303.25|2301.75|2303.25|2301.75|2302.87|2301.37|0
1643610230000|2022-01-31 06:23:50|2303.18|2301.68|2303.03|2301.53|2303.18|2301.68|2303.02|2301.52|0
1643610240000|2022-01-31 06:24:00|2303.02|2301.52|2303.57|2302.07|2303.57|2302.07|2303.02|2301.52|0
1643610250000|2022-01-31 06:24:10|2303.54|2302.04|2303.72|2302.22|2303.84|2302.34|2303.4|2301.9|0
1643610260000|2022-01-31 06:24:20|2303.69|2302.19|2303.76|2302.26|2303.87|2302.37|2303.62|2302.12|0
1643610270000|2022-01-31 06:24:30|2303.8|2302.3|2304.09|2302.59|2304.09|2302.59|2303.8|2302.3|0
1643610280000|2022-01-31 06:24:40|2304.02|2302.52|2303.86|2302.36|2304.02|2302.52|2303.86|2302.36|0
1643610290000|2022-01-31 06:24:50|2303.87|2302.37|2303.87|2302.37|2303.87|2302.37|2303.85|2302.35|0
1643610310000|2022-01-31 06:25:10|2303.94|2302.44|2304.07|2302.57|2304.07|2302.57|2303.94|2302.44|0
1643610320000|2022-01-31 06:25:20|2304.09|2302.59|2304.1|2302.6|2304.3|2302.8|2304.09|2302.59|0
1643610330000|2022-01-31 06:25:30|2304.04|2302.54|2303.9|2302.4|2304.04|2302.54|2303.88|2302.38|0
1643610340000|2022-01-31 06:25:40|2303.89|2302.39|2303.9|2302.4|2303.9|2302.4|2303.88|2302.38|0
1643610350000|2022-01-31 06:25:50|2303.88|2302.38|2303.66|2302.16|2303.89|2302.39|2303.66|2302.16|0
1643610360000|2022-01-31 06:26:00|2303.59|2302.09|2303.42|2301.92|2303.59|2302.09|2303.21|2301.71|0
1643610370000|2022-01-31 06:26:10|2303.43|2301.93|2303.42|2301.92|2303.43|2301.93|2303.42|2301.92|0
1643610390000|2022-01-31 06:26:30|2303.41|2301.91|2303.19|2301.69|2303.41|2301.91|2303.19|2301.69|0
1643610400000|2022-01-31 06:26:40|2303.2|2301.7|2303.29|2301.79|2303.3|2301.8|2303.2|2301.7|0
1643610410000|2022-01-31 06:26:50|2303.3|2301.8|2303.45|2301.95|2303.67|2302.17|2303.3|2301.8|0
1643610420000|2022-01-31 06:27:00|2303.44|2301.94|2303.24|2301.74|2303.45|2301.95|2303.23|2301.73|0
1643610430000|2022-01-31 06:27:10|2303.23|2301.73|2303.22|2301.72|2303.23|2301.73|2303.22|2301.72|0
1643610440000|2022-01-31 06:27:20|2303.15|2301.65|2303.01|2301.51|2303.15|2301.65|2303.01|2301.51|0
1643610450000|2022-01-31 06:27:30|2303|2301.5|2303.01|2301.51|2303.01|2301.51|2303|2301.5|0
1643610460000|2022-01-31 06:27:40|2302.99|2301.49|2302.99|2301.49|2302.99|2301.49|2302.99|2301.49|0
1643610470000|2022-01-31 06:27:50|2303.01|2301.51|2303.07|2301.57|2303.1|2301.6|2302.98|2301.48|0
1643610480000|2022-01-31 06:28:00|2303.04|2301.54|2302.86|2301.36|2303.09|2301.59|2302.77|2301.27|0
1643610490000|2022-01-31 06:28:10|2302.76|2301.26|2302.43|2300.93|2302.76|2301.26|2302.34|2300.84|0
1643610500000|2022-01-31 06:28:20|2302.46|2300.96|2302.12|2300.62|2302.55|2301.05|2302.12|2300.62|0
1643610510000|2022-01-31 06:28:30|2302.19|2300.69|2302.34|2300.84|2302.34|2300.84|2302.19|2300.69|0
1643610530000|2022-01-31 06:28:50|2302.33|2300.83|2302.21|2300.71|2302.33|2300.83|2302.21|2300.71|0
1643610540000|2022-01-31 06:29:00|2302.12|2300.62|2302.1|2300.6|2302.19|2300.69|2302.09|2300.59|0
1643610550000|2022-01-31 06:29:10|2302.14|2300.64|2302.19|2300.69|2302.19|2300.69|2302.14|2300.64|0
1643610560000|2022-01-31 06:29:20|2302.23|2300.73|2302.3|2300.8|2302.32|2300.82|2302.23|2300.73|0
1643610570000|2022-01-31 06:29:30|2302.28|2300.78|2302.28|2300.78|2302.28|2300.78|2302.28|2300.78|0
1643610580000|2022-01-31 06:29:40|2302.27|2300.77|2302.25|2300.75|2302.27|2300.77|2302.25|2300.75|0
1643610590000|2022-01-31 06:29:50|2302.18|2300.68|2302.13|2300.63|2302.18|2300.68|2302.04|2300.54|0
1643610600000|2022-01-31 06:30:00|2302.15|2300.65|2302.26|2300.76|2302.27|2300.77|2302.15|2300.65|0
1643610610000|2022-01-31 06:30:10|2302.19|2300.69|2302.04|2300.54|2302.19|2300.69|2302.04|2300.54|0
1643610620000|2022-01-31 06:30:20|2302.05|2300.55|2302.04|2300.54|2302.05|2300.55|2302.04|2300.54|0
1643610630000|2022-01-31 06:30:30|2302.05|2300.55|2302.04|2300.54|2302.05|2300.55|2302.04|2300.54|0
1643610640000|2022-01-31 06:30:40|2302.06|2300.56|2302.06|2300.56|2302.06|2300.56|2302.06|2300.56|0
1643610660000|2022-01-31 06:31:00|2302.04|2300.54|2301.84|2300.34|2302.04|2300.54|2301.84|2300.34|0
1643610670000|2022-01-31 06:31:10|2301.83|2300.33|2301.82|2300.32|2301.83|2300.33|2301.82|2300.32|0
1643610680000|2022-01-31 06:31:20|2301.81|2300.31|2301.81|2300.31|2301.81|2300.31|2301.81|2300.31|0
1643610690000|2022-01-31 06:31:30|2301.79|2300.29|2301.59|2300.09|2301.79|2300.29|2301.59|2300.09|0
1643610700000|2022-01-31 06:31:40|2301.6|2300.1|2301.82|2300.32|2301.82|2300.32|2301.6|2300.1|0
1643610710000|2022-01-31 06:31:50|2301.85|2300.35|2302.07|2300.57|2302.07|2300.57|2301.85|2300.35|0
1643610720000|2022-01-31 06:32:00|2302.06|2300.56|2302.07|2300.57|2302.07|2300.57|2302.06|2300.56|0
1643610730000|2022-01-31 06:32:10|2302.08|2300.58|2302.1|2300.6|2302.1|2300.6|2302.08|2300.58|0
1643610740000|2022-01-31 06:32:20|2302.11|2300.61|2302.13|2300.63|2302.13|2300.63|2302.1|2300.6|0
1643610750000|2022-01-31 06:32:30|2302.2|2300.7|2301.85|2300.35|2302.32|2300.82|2301.85|2300.35|0
1643610760000|2022-01-31 06:32:40|2301.95|2300.45|2302.08|2300.58|2302.17|2300.67|2301.95|2300.45|0
1643610770000|2022-01-31 06:32:50|2302.17|2300.67|2302.17|2300.67|2302.17|2300.67|2302.17|2300.67|0
1643610780000|2022-01-31 06:33:00|2302.16|2300.66|2302.3|2300.8|2302.3|2300.8|2302.16|2300.66|0
1643610790000|2022-01-31 06:33:10|2302.29|2300.79|2302.29|2300.79|2302.29|2300.79|2302.29|2300.79|0
1643610800000|2022-01-31 06:33:20|2302.36|2300.86|2302.16|2300.66|2302.5|2301|2302.16|2300.66|0
1643610810000|2022-01-31 06:33:30|2302.19|2300.69|2302.07|2300.57|2302.28|2300.78|2302.07|2300.57|0
1643610820000|2022-01-31 06:33:40|2302.14|2300.64|2302.28|2300.78|2302.28|2300.78|2302.14|2300.64|0
1643610830000|2022-01-31 06:33:50|2302.26|2300.76|2302.25|2300.75|2302.26|2300.76|2302.25|2300.75|0
1643610840000|2022-01-31 06:34:00|2302.21|2300.71|2302.05|2300.55|2302.26|2300.76|2302.05|2300.55|0
1643610850000|2022-01-31 06:34:10|2302.09|2300.59|2302.14|2300.64|2302.16|2300.66|2302.09|2300.59|0
1643610860000|2022-01-31 06:34:20|2302.18|2300.68|2302.28|2300.78|2302.37|2300.87|2302.18|2300.68|0
1643610870000|2022-01-31 06:34:30|2302.32|2300.82|2302.37|2300.87|2302.38|2300.88|2302.32|2300.82|0
1643610880000|2022-01-31 06:34:40|2302.33|2300.83|2302.26|2300.76|2302.33|2300.83|2302.26|2300.76|0
1643610890000|2022-01-31 06:34:50|2302.27|2300.77|2302|2300.5|2302.28|2300.78|2301.66|2300.16|0
1643610900000|2022-01-31 06:35:00|2301.99|2300.49|2301.86|2300.36|2301.99|2300.49|2301.77|2300.27|0
1643610910000|2022-01-31 06:35:10|2301.83|2300.33|2301.83|2300.33|2301.98|2300.48|2301.77|2300.27|0
1643610920000|2022-01-31 06:35:20|2301.8|2300.3|2301.52|2300.02|2301.83|2300.33|2301.52|2300.02|0
1643610930000|2022-01-31 06:35:30|2301.56|2300.06|2301.61|2300.11|2301.61|2300.11|2301.56|2300.06|0
1643610940000|2022-01-31 06:35:40|2301.6|2300.1|2301.29|2299.79|2301.6|2300.1|2301.29|2299.79|0
1643610950000|2022-01-31 06:35:50|2301.27|2299.77|2301.03|2299.53|2301.27|2299.77|2301.03|2299.53|0
1643610960000|2022-01-31 06:36:00|2301.02|2299.52|2300.8|2299.3|2301.02|2299.52|2300.8|2299.3|0
1643610970000|2022-01-31 06:36:10|2300.84|2299.34|2301.34|2299.84|2301.34|2299.84|2300.81|2299.31|0
1643610980000|2022-01-31 06:36:20|2301.37|2299.87|2301.46|2299.96|2301.58|2300.08|2301.37|2299.87|0
1643610990000|2022-01-31 06:36:30|2301.45|2299.95|2301.46|2299.96|2301.46|2299.96|2301.45|2299.95|0
1643611000000|2022-01-31 06:36:40|2301.45|2299.95|2301.46|2299.96|2301.46|2299.96|2301.45|2299.95|0
1643611010000|2022-01-31 06:36:50|2301.47|2299.97|2301.48|2299.98|2301.48|2299.98|2301.47|2299.97|0
1643611020000|2022-01-31 06:37:00|2301.47|2299.97|2301.46|2299.96|2301.48|2299.98|2301.46|2299.96|0
1643611030000|2022-01-31 06:37:10|2301.47|2299.97|2301.66|2300.16|2301.69|2300.19|2301.47|2299.97|0
1643611040000|2022-01-31 06:37:20|2301.52|2300.02|2301.32|2299.82|2301.52|2300.02|2301.21|2299.71|0
1643611050000|2022-01-31 06:37:30|2301.28|2299.78|2301.23|2299.73|2301.28|2299.78|2301.23|2299.73|0
1643611060000|2022-01-31 06:37:40|2301.24|2299.74|2301.67|2300.17|2301.67|2300.17|2301.24|2299.74|0
1643611070000|2022-01-31 06:37:50|2301.66|2300.16|2301.44|2299.94|2301.67|2300.17|2301.44|2299.94|0
1643611080000|2022-01-31 06:38:00|2301.43|2299.93|2301.32|2299.82|2301.43|2299.93|2301.09|2299.59|0
1643611090000|2022-01-31 06:38:10|2301.35|2299.85|2301.64|2300.14|2301.64|2300.14|2301.35|2299.85|0
1643611110000|2022-01-31 06:38:30|2301.63|2300.13|2301.43|2299.93|2301.63|2300.13|2301.42|2299.92|0
1643611130000|2022-01-31 06:38:50|2301.42|2299.92|2301.42|2299.92|2301.42|2299.92|2301.42|2299.92|0
1643611140000|2022-01-31 06:39:00|2301.4|2299.9|2301.4|2299.9|2301.4|2299.9|2301.4|2299.9|0
1643611160000|2022-01-31 06:39:20|2301.23|2299.73|2300.96|2299.46|2301.23|2299.73|2300.75|2299.25|0
1643611170000|2022-01-31 06:39:30|2301.03|2299.53|2300.99|2299.49|2301.17|2299.67|2300.94|2299.44|0
1643611180000|2022-01-31 06:39:40|2301|2299.5|2301.33|2299.83|2301.77|2300.27|2301|2299.5|0
1643611190000|2022-01-31 06:39:50|2301.32|2299.82|2301.33|2299.83|2301.33|2299.83|2301.32|2299.82|0
1643611200000|2022-01-31 06:40:00|2301.34|2299.84|2301.37|2299.87|2301.37|2299.87|2301.34|2299.84|0
1643611220000|2022-01-31 06:40:20|2301.34|2299.84|2301.34|2299.84|2301.35|2299.85|2301.33|2299.83|0
1643611240000|2022-01-31 06:40:40|2301.33|2299.83|2301.33|2299.83|2301.33|2299.83|2301.33|2299.83|0
1643611250000|2022-01-31 06:40:50|2301.32|2299.82|2301.33|2299.83|2301.33|2299.83|2301.32|2299.82|0
1643611260000|2022-01-31 06:41:00|2301.34|2299.84|2300.98|2299.48|2301.34|2299.84|2300.64|2299.14|0
1643611270000|2022-01-31 06:41:10|2300.99|2299.49|2300.87|2299.37|2300.99|2299.49|2300.87|2299.37|0
1643611280000|2022-01-31 06:41:20|2300.89|2299.39|2301.08|2299.58|2301.09|2299.59|2300.88|2299.38|0
1643611290000|2022-01-31 06:41:30|2301.11|2299.61|2301.32|2299.82|2301.32|2299.82|2301.11|2299.61|0
1643611310000|2022-01-31 06:41:50|2301.38|2299.88|2302.16|2300.66|2302.16|2300.66|2301.2|2299.7|0
1643611320000|2022-01-31 06:42:00|2302.37|2300.87|2302.42|2300.92|2302.43|2300.93|2302.37|2300.87|0
1643611330000|2022-01-31 06:42:10|2302.43|2300.93|2302.62|2301.12|2302.64|2301.14|2302.43|2300.93|0
1643611340000|2022-01-31 06:42:20|2302.55|2301.05|2302.41|2300.91|2302.62|2301.12|2302.07|2300.57|0
1643611350000|2022-01-31 06:42:30|2302.42|2300.92|2302.4|2300.9|2302.42|2300.92|2302.2|2300.7|0
1643611360000|2022-01-31 06:42:40|2302.36|2300.86|2302.41|2300.91|2302.41|2300.91|2302.19|2300.69|0
1643611370000|2022-01-31 06:42:50|2302.4|2300.9|2302.41|2300.91|2302.41|2300.91|2302.4|2300.9|0
1643611380000|2022-01-31 06:43:00|2302.38|2300.88|2302.41|2300.91|2302.41|2300.91|2302.29|2300.79|0
1643611390000|2022-01-31 06:43:10|2302.37|2300.87|2302.19|2300.69|2302.37|2300.87|2302.19|2300.69|0
1643611410000|2022-01-31 06:43:30|2302.22|2300.72|2302.31|2300.81|2302.31|2300.81|2302.22|2300.72|0
1643611430000|2022-01-31 06:43:50|2302.38|2300.88|2302.52|2301.02|2302.52|2301.02|2302.38|2300.88|0
1643611440000|2022-01-31 06:44:00|2302.48|2300.98|2302.43|2300.93|2302.48|2300.98|2302.43|2300.93|0
1643611450000|2022-01-31 06:44:10|2302.41|2300.91|2302.39|2300.89|2302.41|2300.91|2302.39|2300.89|0
1643611500000|2022-01-31 06:45:00|2302.5|2301|2302.81|2301.31|2302.81|2301.31|2302.5|2301|0
1643611510000|2022-01-31 06:45:10|2302.8|2301.3|2302.81|2301.31|2302.81|2301.31|2302.8|2301.3|0
1643611520000|2022-01-31 06:45:20|2302.8|2301.3|2302.59|2301.09|2302.8|2301.3|2302.47|2300.97|0
1643611530000|2022-01-31 06:45:30|2302.55|2301.05|2302.47|2300.97|2302.55|2301.05|2302.47|2300.97|0
1643611540000|2022-01-31 06:45:40|2302.43|2300.93|2302.38|2300.88|2302.43|2300.93|2302.38|2300.88|0
1643611560000|2022-01-31 06:46:00|2302.47|2300.97|2302.47|2300.97|2302.47|2300.97|2302.38|2300.88|0
1643611570000|2022-01-31 06:46:10|2302.5|2301|2302.59|2301.09|2302.59|2301.09|2302.5|2301|0
1643611580000|2022-01-31 06:46:20|2302.24|2300.74|2301.52|2300.02|2302.24|2300.74|2301.52|2300.02|0
1643611600000|2022-01-31 06:46:40|2301.51|2300.01|2301.52|2300.02|2301.52|2300.02|2301.51|2300.01|0
1643611620000|2022-01-31 06:47:00|2301.51|2300.01|2301.51|2300.01|2301.51|2300.01|2301.51|2300.01|0
1643611630000|2022-01-31 06:47:10|2301.52|2300.02|2301.52|2300.02|2301.52|2300.02|2301.52|2300.02|0
1643611640000|2022-01-31 06:47:20|2301.69|2300.19|2302.16|2300.66|2302.16|2300.66|2301.69|2300.19|0
1643611660000|2022-01-31 06:47:40|2302.09|2300.59|2302.04|2300.54|2302.09|2300.59|2301.95|2300.45|0
1643611670000|2022-01-31 06:47:50|2302|2300.5|2301.95|2300.45|2302|2300.5|2301.95|2300.45|0
1643611680000|2022-01-31 06:48:00|2301.98|2300.48|2302.2|2300.7|2302.2|2300.7|2301.98|2300.48|0
1643611690000|2022-01-31 06:48:10|2302.18|2300.68|2301.96|2300.46|2302.18|2300.68|2301.96|2300.46|0
1643611700000|2022-01-31 06:48:20|2302|2300.5|2302.07|2300.57|2302.07|2300.57|2302|2300.5|0
1643611710000|2022-01-31 06:48:30|2302.03|2300.53|2301.96|2300.46|2302.03|2300.53|2301.96|2300.46|0
1643611730000|2022-01-31 06:48:50|2302.03|2300.53|2302.18|2300.68|2302.18|2300.68|2302.03|2300.53|0
1643611740000|2022-01-31 06:49:00|2302.22|2300.72|2302.41|2300.91|2302.41|2300.91|2302.22|2300.72|0
1643611760000|2022-01-31 06:49:20|2302.4|2300.9|2302.39|2300.89|2302.41|2300.91|2302.39|2300.89|0
1643611790000|2022-01-31 06:49:50|2302.32|2300.82|2302.05|2300.55|2302.32|2300.82|2302.05|2300.55|0
1643611800000|2022-01-31 06:50:00|2302.02|2300.52|2301.96|2300.46|2302.02|2300.52|2301.96|2300.46|0
1643611810000|2022-01-31 06:50:10|2302|2300.5|2302.05|2300.55|2302.05|2300.55|2302|2300.5|0
1643611820000|2022-01-31 06:50:20|2302.09|2300.59|2302.17|2300.67|2302.17|2300.67|2302.09|2300.59|0
1643611850000|2022-01-31 06:50:50|2302.16|2300.66|2302.05|2300.55|2302.16|2300.66|2302.05|2300.55|0
1643611860000|2022-01-31 06:51:00|2302.09|2300.59|2302.26|2300.76|2302.26|2300.76|2302.09|2300.59|0
1643611870000|2022-01-31 06:51:10|2302.29|2300.79|2302.05|2300.55|2302.38|2300.88|2302.05|2300.55|0
1643611890000|2022-01-31 06:51:30|2302.03|2300.53|2302.04|2300.54|2302.04|2300.54|2302.03|2300.53|0
1643611900000|2022-01-31 06:51:40|2302.03|2300.53|2302.02|2300.52|2302.03|2300.53|2302.02|2300.52|0
1643611910000|2022-01-31 06:51:50|2302.06|2300.56|2302.25|2300.75|2302.25|2300.75|2302.06|2300.56|0
1643611920000|2022-01-31 06:52:00|2302.28|2300.78|2302.38|2300.88|2302.38|2300.88|2302.28|2300.78|0
1643611930000|2022-01-31 06:52:10|2302.37|2300.87|2302.57|2301.07|2302.59|2301.09|2302.37|2300.87|0
1643611940000|2022-01-31 06:52:20|2302.56|2301.06|2302.14|2300.64|2302.57|2301.07|2302.14|2300.64|0
1643611950000|2022-01-31 06:52:30|2301.93|2300.43|2301.5|2300|2301.93|2300.43|2301.5|2300|0
1643611970000|2022-01-31 06:52:50|2301.53|2300.03|2301.77|2300.27|2301.77|2300.27|2301.53|2300.03|0
1643611980000|2022-01-31 06:53:00|2301.75|2300.25|2301.75|2300.25|2301.75|2300.25|2301.75|2300.25|0
1643611990000|2022-01-31 06:53:10|2301.74|2300.24|2301.74|2300.24|2301.75|2300.25|2301.74|2300.24|0
1643612010000|2022-01-31 06:53:30|2301.73|2300.23|2301.73|2300.23|2301.73|2300.23|2301.73|2300.23|0
1643612020000|2022-01-31 06:53:40|2301.71|2300.21|2301.47|2299.97|2301.71|2300.21|2301.47|2299.97|0
1643612040000|2022-01-31 06:54:00|2301.46|2299.96|2301.46|2299.96|2301.46|2299.96|2301.46|2299.96|0
1643612050000|2022-01-31 06:54:10|2301.49|2299.99|2301.55|2300.05|2301.55|2300.05|2301.46|2299.96|0
1643612060000|2022-01-31 06:54:20|2301.41|2299.91|2300.82|2299.32|2301.41|2299.91|2300.81|2299.31|0
1643612070000|2022-01-31 06:54:30|2300.81|2299.31|2300.6|2299.1|2300.81|2299.31|2300.57|2299.07|0
1643612080000|2022-01-31 06:54:40|2300.66|2299.16|2300.78|2299.28|2300.79|2299.29|2300.66|2299.16|0
1643612090000|2022-01-31 06:54:50|2300.76|2299.26|2300.65|2299.15|2300.78|2299.28|2300.65|2299.15|0
1643612100000|2022-01-31 06:55:00|2300.61|2299.11|2300.76|2299.26|2300.76|2299.26|2300.56|2299.06|0
1643612110000|2022-01-31 06:55:10|2300.75|2299.25|2300.73|2299.23|2300.76|2299.26|2300.73|2299.23|0
1643612120000|2022-01-31 06:55:20|2300.75|2299.25|2300.79|2299.29|2300.79|2299.29|2300.75|2299.25|0
1643612130000|2022-01-31 06:55:30|2300.78|2299.28|2300.78|2299.28|2300.78|2299.28|2300.78|2299.28|0
1643612140000|2022-01-31 06:55:40|2300.74|2299.24|2300.77|2299.27|2300.77|2299.27|2300.56|2299.06|0
1643612150000|2022-01-31 06:55:50|2300.8|2299.3|2300.78|2299.28|2300.87|2299.37|2300.78|2299.28|0
1643612170000|2022-01-31 06:56:10|2300.77|2299.27|2300.78|2299.28|2300.78|2299.28|2300.77|2299.27|0
1643612200000|2022-01-31 06:56:40|2300.77|2299.27|2300.77|2299.27|2300.77|2299.27|2300.77|2299.27|0
1643612210000|2022-01-31 06:56:50|2300.75|2299.25|2300.75|2299.25|2300.75|2299.25|2300.75|2299.25|0
1643612220000|2022-01-31 06:57:00|2300.82|2299.32|2301.29|2299.79|2301.3|2299.8|2300.82|2299.32|0
1643612230000|2022-01-31 06:57:10|2301.27|2299.77|2301.18|2299.68|2301.27|2299.77|2301.18|2299.68|0
1643612240000|2022-01-31 06:57:20|2301.19|2299.69|2301.19|2299.69|2301.19|2299.69|2301.19|2299.69|0
1643612250000|2022-01-31 06:57:30|2301.18|2299.68|2301.19|2299.69|2301.2|2299.7|2301.18|2299.68|0
1643612260000|2022-01-31 06:57:40|2301.2|2299.7|2301.18|2299.68|2301.2|2299.7|2301.18|2299.68|0
1643612270000|2022-01-31 06:57:50|2301.15|2299.65|2300.98|2299.48|2301.15|2299.65|2300.98|2299.48|0
1643612280000|2022-01-31 06:58:00|2301.01|2299.51|2301.23|2299.73|2301.23|2299.73|2301.01|2299.51|0
1643612290000|2022-01-31 06:58:10|2301.24|2299.74|2301.23|2299.73|2301.24|2299.74|2301.23|2299.73|0
1643612300000|2022-01-31 06:58:20|2301.24|2299.74|2301.23|2299.73|2301.24|2299.74|2301.23|2299.73|0
1643612320000|2022-01-31 06:58:40|2301.19|2299.69|2301.23|2299.73|2301.23|2299.73|2301.11|2299.61|0
1643612330000|2022-01-31 06:58:50|2301.32|2299.82|2301.23|2299.73|2301.32|2299.82|2301.23|2299.73|0
1643612340000|2022-01-31 06:59:00|2301.24|2299.74|2301.25|2299.75|2301.46|2299.96|2301.24|2299.74|0
1643612350000|2022-01-31 06:59:10|2301.24|2299.74|2301.26|2299.76|2301.26|2299.76|2301.24|2299.74|0
1643612360000|2022-01-31 06:59:20|2301.22|2299.72|2301|2299.5|2301.22|2299.72|2301|2299.5|0
1643612370000|2022-01-31 06:59:30|2301.04|2299.54|2300.8|2299.3|2301.11|2299.61|2300.8|2299.3|0
1643612380000|2022-01-31 06:59:40|2300.81|2299.31|2300.81|2299.31|2300.9|2299.4|2300.81|2299.31|0
1643612390000|2022-01-31 06:59:50|2300.78|2299.28|2300.81|2299.31|2300.81|2299.31|2300.69|2299.19|0
1643612400000|2022-01-31 07:00:00|2300.85|2299.35|2300.67|2299.17|2300.9|2299.4|2300.12|2298.62|0
1643612410000|2022-01-31 07:00:10|2300.68|2299.18|2300.24|2298.74|2300.68|2299.18|2300.24|2298.74|0
1643612420000|2022-01-31 07:00:20|2300.17|2298.67|2300.01|2298.51|2300.17|2298.67|2299.86|2298.36|0
1643612430000|2022-01-31 07:00:30|2299.98|2298.48|2299.6|2298.1|2300.01|2298.51|2299.6|2298.1|0
1643612440000|2022-01-31 07:00:40|2299.61|2298.11|2299.38|2297.88|2299.61|2298.11|2299.38|2297.88|0
1643612450000|2022-01-31 07:00:50|2299.37|2297.87|2298.94|2297.44|2299.37|2297.87|2298.71|2297.21|0
1643612460000|2022-01-31 07:01:00|2298.98|2297.48|2299.12|2297.62|2299.15|2297.65|2298.94|2297.44|0
1643612470000|2022-01-31 07:01:10|2299.11|2297.61|2298.92|2297.42|2299.11|2297.61|2298.89|2297.39|0
1643612480000|2022-01-31 07:01:20|2298.93|2297.43|2299.25|2297.75|2299.39|2297.89|2298.93|2297.43|0
1643612490000|2022-01-31 07:01:30|2299.28|2297.78|2299.38|2297.88|2299.38|2297.88|2299.28|2297.78|0
1643612500000|2022-01-31 07:01:40|2299.37|2297.87|2298.71|2297.21|2299.38|2297.88|2298.71|2297.21|0
1643612510000|2022-01-31 07:01:50|2298.7|2297.2|2297.58|2296.08|2298.7|2297.2|2297.58|2296.08|0
1643612520000|2022-01-31 07:02:00|2297.55|2296.05|2297.39|2295.89|2297.77|2296.27|2297.39|2295.89|0
1643612530000|2022-01-31 07:02:10|2297.37|2295.87|2297.14|2295.64|2297.39|2295.89|2297.14|2295.64|0
1643612540000|2022-01-31 07:02:20|2297.15|2295.65|2297.8|2296.3|2297.8|2296.3|2297.14|2295.64|0
1643612550000|2022-01-31 07:02:30|2297.74|2296.24|2297.83|2296.33|2297.83|2296.33|2297.6|2296.1|0
1643612560000|2022-01-31 07:02:40|2297.9|2296.4|2298.07|2296.57|2298.07|2296.57|2297.9|2296.4|0
1643612570000|2022-01-31 07:02:50|2298.08|2296.58|2298.09|2296.59|2298.09|2296.59|2298.08|2296.58|0
1643612580000|2022-01-31 07:03:00|2298.1|2296.6|2298.32|2296.82|2298.32|2296.82|2298.08|2296.58|0
1643612590000|2022-01-31 07:03:10|2298.33|2296.83|2298.12|2296.62|2298.34|2296.84|2298|2296.5|0
1643612600000|2022-01-31 07:03:20|2298.11|2296.61|2298.11|2296.61|2298.13|2296.63|2298|2296.5|0
1643612610000|2022-01-31 07:03:30|2298.12|2296.62|2298.11|2296.61|2298.12|2296.62|2298.1|2296.6|0
1643612620000|2022-01-31 07:03:40|2298.12|2296.62|2298.12|2296.62|2298.13|2296.63|2298.12|2296.62|0
1643612630000|2022-01-31 07:03:50|2298.13|2296.63|2297.67|2296.17|2298.13|2296.63|2297.67|2296.17|0
1643612640000|2022-01-31 07:04:00|2297.65|2296.15|2297.43|2295.93|2297.65|2296.15|2297.31|2295.81|0
1643612650000|2022-01-31 07:04:10|2297.42|2295.92|2297.4|2295.9|2297.43|2295.93|2297.2|2295.7|0
1643612660000|2022-01-31 07:04:20|2297.41|2295.91|2298.32|2296.82|2298.33|2296.83|2297.41|2295.91|0
1643612670000|2022-01-31 07:04:30|2298.33|2296.83|2298.77|2297.27|2298.77|2297.27|2298.2|2296.7|0
1643612680000|2022-01-31 07:04:40|2298.78|2297.28|2299.43|2297.93|2299.43|2297.93|2298.78|2297.28|0
1643612690000|2022-01-31 07:04:50|2299.36|2297.86|2299.21|2297.71|2299.36|2297.86|2299.21|2297.71|0
1643612700000|2022-01-31 07:05:00|2299.22|2297.72|2300.31|2298.81|2300.31|2298.81|2299.22|2297.72|0
1643612710000|2022-01-31 07:05:10|2300.24|2298.74|2299.43|2297.93|2300.24|2298.74|2299.43|2297.93|0
1643612720000|2022-01-31 07:05:20|2299.5|2298|2299.61|2298.11|2299.73|2298.23|2299.5|2298|0
1643612730000|2022-01-31 07:05:30|2299.54|2298.04|2299.2|2297.7|2299.54|2298.04|2299.04|2297.54|0
1643612740000|2022-01-31 07:05:40|2299.26|2297.76|2298.42|2296.92|2299.26|2297.76|2298.38|2296.88|0
1643612750000|2022-01-31 07:05:50|2298.5|2297|2298.32|2296.82|2298.5|2297|2298.3|2296.8|0
1643612760000|2022-01-31 07:06:00|2298.36|2296.86|2297.88|2296.38|2298.53|2297.03|2297.88|2296.38|0
1643612770000|2022-01-31 07:06:10|2297.87|2296.37|2297.86|2296.36|2298.1|2296.6|2297.86|2296.36|0
1643612780000|2022-01-31 07:06:20|2297.87|2296.37|2297.77|2296.27|2297.97|2296.47|2297.67|2296.17|0
1643612790000|2022-01-31 07:06:30|2297.8|2296.3|2297.54|2296.04|2297.89|2296.39|2297.54|2296.04|0
1643612800000|2022-01-31 07:06:40|2297.57|2296.07|2297.27|2295.77|2297.67|2296.17|2297.25|2295.75|0
1643612810000|2022-01-31 07:06:50|2297.28|2295.78|2297.27|2295.77|2297.37|2295.87|2297.06|2295.56|0
1643612820000|2022-01-31 07:07:00|2297.28|2295.78|2297.28|2295.78|2297.51|2296.01|2297.27|2295.77|0
1643612830000|2022-01-31 07:07:10|2297.21|2295.71|2297.27|2295.77|2297.27|2295.77|2297.05|2295.55|0
1643612840000|2022-01-31 07:07:20|2297.2|2295.7|2296.82|2295.32|2297.26|2295.76|2296.82|2295.32|0
1643612850000|2022-01-31 07:07:30|2296.81|2295.31|2296.57|2295.07|2296.81|2295.31|2296.57|2295.07|0
1643612860000|2022-01-31 07:07:40|2296.5|2295|2296.37|2294.87|2296.5|2295|2296.25|2294.75|0
1643612870000|2022-01-31 07:07:50|2296.38|2294.88|2296.37|2294.87|2296.38|2294.88|2296.25|2294.75|0
1643612880000|2022-01-31 07:08:00|2296.38|2294.88|2296.41|2294.91|2296.63|2295.13|2296.26|2294.76|0
1643612890000|2022-01-31 07:08:10|2296.42|2294.92|2296.07|2294.57|2296.42|2294.92|2295.98|2294.48|0
1643612900000|2022-01-31 07:08:20|2296.06|2294.56|2295.97|2294.47|2296.06|2294.56|2295.72|2294.22|0
1643612910000|2022-01-31 07:08:30|2295.94|2294.44|2295.74|2294.24|2295.97|2294.47|2295.51|2294.01|0
1643612920000|2022-01-31 07:08:40|2295.75|2294.25|2295.75|2294.25|2295.75|2294.25|2295.53|2294.03|0
1643612930000|2022-01-31 07:08:50|2295.71|2294.21|2295.51|2294.01|2295.71|2294.21|2295.51|2294.01|0
1643612940000|2022-01-31 07:09:00|2295.5|2294|2295.73|2294.23|2295.73|2294.23|2295.5|2294|0
1643612950000|2022-01-31 07:09:10|2295.69|2294.19|2295.53|2294.03|2295.69|2294.19|2295.51|2294.01|0
1643612960000|2022-01-31 07:09:20|2295.51|2294.01|2295.5|2294|2295.52|2294.02|2295.29|2293.79|0
1643612970000|2022-01-31 07:09:30|2295.46|2293.96|2295.5|2294|2295.5|2294|2295.36|2293.86|0
1643612980000|2022-01-31 07:09:40|2295.49|2293.99|2295.51|2294.01|2295.51|2294.01|2295.49|2293.99|0
1643612990000|2022-01-31 07:09:50|2295.5|2294|2295.3|2293.8|2295.5|2294|2295.29|2293.79|0
1643613000000|2022-01-31 07:10:00|2295.32|2293.82|2295.28|2293.78|2295.32|2293.82|2295.28|2293.78|0
1643613010000|2022-01-31 07:10:10|2295.27|2293.77|2296.19|2294.69|2296.19|2294.69|2295.27|2293.77|0
1643613020000|2022-01-31 07:10:20|2296.2|2294.7|2296.41|2294.91|2296.62|2295.12|2296.19|2294.69|0
1643613030000|2022-01-31 07:10:30|2296.38|2294.88|2296.4|2294.9|2296.4|2294.9|2296.19|2294.69|0
1643613040000|2022-01-31 07:10:40|2296.39|2294.89|2296.83|2295.33|2296.83|2295.33|2296.39|2294.89|0
1643613050000|2022-01-31 07:10:50|2296.9|2295.4|2296.83|2295.33|2297.04|2295.54|2296.83|2295.33|0
1643613060000|2022-01-31 07:11:00|2296.9|2295.4|2297.03|2295.53|2297.13|2295.63|2296.9|2295.4|0
1643613070000|2022-01-31 07:11:10|2297.02|2295.52|2297.51|2296.01|2297.59|2296.09|2297.02|2295.52|0
1643613080000|2022-01-31 07:11:20|2297.5|2296|2298.24|2296.74|2298.37|2296.87|2297.5|2296|0
1643613090000|2022-01-31 07:11:30|2298.27|2296.77|2298.22|2296.72|2298.58|2297.08|2298.12|2296.62|0
1643613100000|2022-01-31 07:11:40|2298.19|2296.69|2298.65|2297.15|2298.65|2297.15|2298.13|2296.63|0
1643613110000|2022-01-31 07:11:50|2298.66|2297.16|2298.55|2297.05|2298.77|2297.27|2298.54|2297.04|0
1643613120000|2022-01-31 07:12:00|2298.54|2297.04|2298.31|2296.81|2298.65|2297.15|2298.31|2296.81|0
1643613130000|2022-01-31 07:12:10|2298.3|2296.8|2298.42|2296.92|2298.42|2296.92|2298.29|2296.79|0
1643613140000|2022-01-31 07:12:20|2298.33|2296.83|2298.32|2296.82|2298.33|2296.83|2298.32|2296.82|0
1643613150000|2022-01-31 07:12:30|2298.31|2296.81|2297.93|2296.43|2298.53|2297.03|2297.93|2296.43|0
1643613160000|2022-01-31 07:12:40|2297.9|2296.4|2297.84|2296.34|2297.93|2296.43|2297.81|2296.31|0
1643613170000|2022-01-31 07:12:50|2297.83|2296.33|2297.81|2296.31|2297.83|2296.33|2297.81|2296.31|0
1643613180000|2022-01-31 07:13:00|2297.82|2296.32|2298.06|2296.56|2298.07|2296.57|2297.82|2296.32|0
1643613190000|2022-01-31 07:13:10|2297.94|2296.44|2297.94|2296.44|2298.08|2296.58|2297.93|2296.43|0
1643613200000|2022-01-31 07:13:20|2297.97|2296.47|2298.15|2296.65|2298.29|2296.79|2297.97|2296.47|0
1643613210000|2022-01-31 07:13:30|2298.11|2296.61|2297.83|2296.33|2298.13|2296.63|2297.83|2296.33|0
1643613220000|2022-01-31 07:13:40|2297.82|2296.32|2297.8|2296.3|2297.82|2296.32|2297.8|2296.3|0
1643613230000|2022-01-31 07:13:50|2297.79|2296.29|2298.03|2296.53|2298.03|2296.53|2297.79|2296.29|0
1643613240000|2022-01-31 07:14:00|2298.01|2296.51|2297.75|2296.25|2298.01|2296.51|2297.75|2296.25|0
1643613250000|2022-01-31 07:14:10|2297.76|2296.26|2297.34|2295.84|2297.76|2296.26|2297.29|2295.79|0
1643613260000|2022-01-31 07:14:20|2297.28|2295.78|2297.54|2296.04|2297.54|2296.04|2297.28|2295.78|0
1643613270000|2022-01-31 07:14:30|2297.55|2296.05|2298.23|2296.73|2298.23|2296.73|2297.55|2296.05|0
1643613280000|2022-01-31 07:14:40|2298.44|2296.94|2298.22|2296.72|2298.46|2296.96|2298.22|2296.72|0
1643613290000|2022-01-31 07:14:50|2298.29|2296.79|2298.9|2297.4|2298.9|2297.4|2298.29|2296.79|0
1643613300000|2022-01-31 07:15:00|2298.87|2297.37|2298.95|2297.45|2299.04|2297.54|2298.69|2297.19|0
1643613310000|2022-01-31 07:15:10|2298.94|2297.44|2298.93|2297.43|2299.04|2297.54|2298.81|2297.31|0
1643613320000|2022-01-31 07:15:20|2298.95|2297.45|2299.76|2298.26|2299.76|2298.26|2298.71|2297.21|0
1643613330000|2022-01-31 07:15:30|2299.75|2298.25|2299.54|2298.04|2299.77|2298.27|2299.33|2297.83|0
1643613340000|2022-01-31 07:15:40|2299.47|2297.97|2300.44|2298.94|2300.45|2298.95|2299.33|2297.83|0
1643613350000|2022-01-31 07:15:50|2300.43|2298.93|2300.52|2299.02|2300.57|2299.07|2300.25|2298.75|0
1643613360000|2022-01-31 07:16:00|2300.57|2299.07|2300.52|2299.02|2300.57|2299.07|2300.26|2298.76|0
1643613370000|2022-01-31 07:16:10|2300.53|2299.03|2301.06|2299.56|2301.15|2299.65|2300.52|2299.02|0
1643613380000|2022-01-31 07:16:20|2301.09|2299.59|2300.94|2299.44|2301.1|2299.6|2300.94|2299.44|0
1643613390000|2022-01-31 07:16:30|2300.85|2299.35|2300.84|2299.34|2300.87|2299.37|2300.63|2299.13|0
1643613400000|2022-01-31 07:16:40|2300.83|2299.33|2300.98|2299.48|2301.08|2299.58|2300.83|2299.33|0
1643613410000|2022-01-31 07:16:50|2300.92|2299.42|2300.78|2299.28|2300.98|2299.48|2300.76|2299.26|0
1643613420000|2022-01-31 07:17:00|2300.85|2299.35|2301|2299.5|2301|2299.5|2300.85|2299.35|0
1643613430000|2022-01-31 07:17:10|2300.93|2299.43|2300.78|2299.28|2301|2299.5|2300.57|2299.07|0
1643613440000|2022-01-31 07:17:20|2300.77|2299.27|2300.65|2299.15|2300.81|2299.31|2300.58|2299.08|0
1643613450000|2022-01-31 07:17:30|2300.79|2299.29|2300.78|2299.28|2300.79|2299.29|2300.57|2299.07|0
1643613460000|2022-01-31 07:17:40|2300.76|2299.26|2300.75|2299.25|2300.76|2299.26|2300.73|2299.23|0
1643613480000|2022-01-31 07:18:00|2300.76|2299.26|2300.77|2299.27|2300.77|2299.27|2300.75|2299.25|0
1643613490000|2022-01-31 07:18:10|2300.78|2299.28|2300.95|2299.45|2301|2299.5|2300.78|2299.28|0
1643613500000|2022-01-31 07:18:20|2300.96|2299.46|2300.5|2299|2300.96|2299.46|2300.5|2299|0
1643613510000|2022-01-31 07:18:30|2300.51|2299.01|2300.84|2299.34|2300.84|2299.34|2300.5|2299|0
1643613520000|2022-01-31 07:18:40|2300.8|2299.3|2300.75|2299.25|2300.85|2299.35|2300.74|2299.24|0
1643613530000|2022-01-31 07:18:50|2300.73|2299.23|2300.8|2299.3|2300.84|2299.34|2300.73|2299.23|0
1643613540000|2022-01-31 07:19:00|2300.81|2299.31|2301.38|2299.88|2301.39|2299.89|2300.71|2299.21|0
1643613550000|2022-01-31 07:19:10|2301.39|2299.89|2301.04|2299.54|2301.61|2300.11|2301.04|2299.54|0
1643613560000|2022-01-31 07:19:20|2301.07|2299.57|2301.16|2299.66|2301.16|2299.66|2301.07|2299.57|0
1643613580000|2022-01-31 07:19:40|2301.17|2299.67|2301.16|2299.66|2301.17|2299.67|2301.14|2299.64|0
1643613600000|2022-01-31 07:20:00|2301.14|2299.64|2301.39|2299.89|2301.39|2299.89|2301.14|2299.64|0
1643613610000|2022-01-31 07:20:10|2301.38|2299.88|2301.6|2300.1|2301.61|2300.11|2301.38|2299.88|0
1643613620000|2022-01-31 07:20:20|2301.61|2300.11|2301.6|2300.1|2301.61|2300.11|2301.6|2300.1|0
1643613630000|2022-01-31 07:20:30|2301.61|2300.11|2301.62|2300.12|2301.62|2300.12|2301.6|2300.1|0
1643613640000|2022-01-31 07:20:40|2301.6|2300.1|2301.6|2300.1|2301.61|2300.11|2301.6|2300.1|0
1643613650000|2022-01-31 07:20:50|2301.53|2300.03|2301.25|2299.75|2301.53|2300.03|2300.93|2299.43|0
1643613660000|2022-01-31 07:21:00|2301.28|2299.78|2300.93|2299.43|2301.36|2299.86|2300.93|2299.43|0
1643613670000|2022-01-31 07:21:10|2300.94|2299.44|2300.71|2299.21|2300.94|2299.44|2300.59|2299.09|0
1643613680000|2022-01-31 07:21:20|2300.68|2299.18|2300.48|2298.98|2300.68|2299.18|2300.48|2298.98|0
1643613690000|2022-01-31 07:21:30|2300.47|2298.97|2300.48|2298.98|2300.48|2298.98|2300.34|2298.84|0
1643613700000|2022-01-31 07:21:40|2300.46|2298.96|2299.88|2298.38|2300.46|2298.96|2299.79|2298.29|0
1643613710000|2022-01-31 07:21:50|2299.85|2298.35|2299.44|2297.94|2299.88|2298.38|2299.35|2297.85|0
1643613720000|2022-01-31 07:22:00|2299.4|2297.9|2299.78|2298.28|2299.78|2298.28|2299.34|2297.84|0
1643613730000|2022-01-31 07:22:10|2299.81|2298.31|2299.22|2297.72|2299.87|2298.37|2299.22|2297.72|0
1643613740000|2022-01-31 07:22:20|2299.25|2297.75|2299.78|2298.28|2299.78|2298.28|2299.25|2297.75|0
1643613750000|2022-01-31 07:22:30|2299.57|2298.07|2299.35|2297.85|2299.57|2298.07|2299.35|2297.85|0
1643613760000|2022-01-31 07:22:40|2299.33|2297.83|2299.17|2297.67|2299.35|2297.85|2298.99|2297.49|0
1643613770000|2022-01-31 07:22:50|2299.11|2297.61|2298.68|2297.18|2299.13|2297.63|2298.68|2297.18|0
1643613780000|2022-01-31 07:23:00|2298.7|2297.2|2299.37|2297.87|2299.37|2297.87|2298.7|2297.2|0
1643613790000|2022-01-31 07:23:10|2299.38|2297.88|2299.37|2297.87|2299.68|2298.18|2299.37|2297.87|0
1643613800000|2022-01-31 07:23:20|2299.36|2297.86|2299.35|2297.85|2299.36|2297.86|2299.14|2297.64|0
1643613810000|2022-01-31 07:23:30|2299.33|2297.83|2299.44|2297.94|2299.57|2298.07|2299.33|2297.83|0
1643613820000|2022-01-31 07:23:40|2299.47|2297.97|2299.56|2298.06|2299.56|2298.06|2299.33|2297.83|0
1643613830000|2022-01-31 07:23:50|2299.55|2298.05|2298.62|2297.12|2299.56|2298.06|2298.62|2297.12|0
1643613840000|2022-01-31 07:24:00|2298.66|2297.16|2298.73|2297.23|2299.05|2297.55|2298.62|2297.12|0
1643613850000|2022-01-31 07:24:10|2298.69|2297.19|2298.61|2297.11|2298.85|2297.35|2298.61|2297.11|0
1643613860000|2022-01-31 07:24:20|2298.59|2297.09|2298.59|2297.09|2298.61|2297.11|2298.26|2296.76|0
1643613870000|2022-01-31 07:24:30|2298.58|2297.08|2298.61|2297.11|2298.71|2297.21|2298.58|2297.08|0
1643613880000|2022-01-31 07:24:40|2298.64|2297.14|2298.62|2297.12|2298.73|2297.23|2298.6|2297.1|0
1643613890000|2022-01-31 07:24:50|2298.63|2297.13|2298.71|2297.21|2298.85|2297.35|2298.61|2297.11|0
1643613900000|2022-01-31 07:25:00|2298.75|2297.25|2299.22|2297.72|2299.22|2297.72|2298.75|2297.25|0
1643613910000|2022-01-31 07:25:10|2299.13|2297.63|2299.35|2297.85|2299.59|2298.09|2299.13|2297.63|0
1643613920000|2022-01-31 07:25:20|2299.34|2297.84|2299.45|2297.95|2299.58|2298.08|2299.34|2297.84|0
1643613930000|2022-01-31 07:25:30|2299.46|2297.96|2299.22|2297.72|2299.46|2297.96|2299.22|2297.72|0
1643613940000|2022-01-31 07:25:40|2299.18|2297.68|2299.2|2297.7|2299.21|2297.71|2299.11|2297.61|0
1643613950000|2022-01-31 07:25:50|2299.16|2297.66|2299.36|2297.86|2299.57|2298.07|2299.11|2297.61|0
1643613960000|2022-01-31 07:26:00|2299.34|2297.84|2299.33|2297.83|2299.57|2298.07|2299.33|2297.83|0
1643613970000|2022-01-31 07:26:10|2299.26|2297.76|2298.87|2297.37|2299.33|2297.83|2298.87|2297.37|0
1643613980000|2022-01-31 07:26:20|2298.9|2297.4|2298.66|2297.16|2298.98|2297.48|2298.66|2297.16|0
1643613990000|2022-01-31 07:26:30|2298.7|2297.2|2299.09|2297.59|2299.11|2297.61|2298.66|2297.16|0
1643614000000|2022-01-31 07:26:40|2299.02|2297.52|2298.4|2296.9|2299.02|2297.52|2298.4|2296.9|0
1643614010000|2022-01-31 07:26:50|2298.38|2296.88|2299.04|2297.54|2299.04|2297.54|2298.38|2296.88|0
1643614020000|2022-01-31 07:27:00|2299.03|2297.53|2298.88|2297.38|2299.06|2297.56|2298.88|2297.38|0
1643614030000|2022-01-31 07:27:10|2298.87|2297.37|2299.01|2297.51|2299.01|2297.51|2298.78|2297.28|0
1643614040000|2022-01-31 07:27:20|2299.08|2297.58|2299.48|2297.98|2299.48|2297.98|2299.08|2297.58|0
1643614050000|2022-01-31 07:27:30|2299.47|2297.97|2299.22|2297.72|2299.47|2297.97|2299.21|2297.71|0
1643614060000|2022-01-31 07:27:40|2299.23|2297.73|2299.22|2297.72|2299.23|2297.73|2299.22|2297.72|0
1643614070000|2022-01-31 07:27:50|2299.23|2297.73|2299.24|2297.74|2299.24|2297.74|2299.22|2297.72|0
1643614080000|2022-01-31 07:28:00|2299.22|2297.72|2299.12|2297.62|2299.26|2297.76|2299.03|2297.53|0
1643614090000|2022-01-31 07:28:10|2299.23|2297.73|2299.46|2297.96|2299.46|2297.96|2299.23|2297.73|0
1643614100000|2022-01-31 07:28:20|2299.48|2297.98|2299.7|2298.2|2299.7|2298.2|2299.48|2297.98|0
1643614110000|2022-01-31 07:28:30|2299.72|2298.22|2299.62|2298.12|2299.72|2298.22|2299.58|2298.08|0
1643614120000|2022-01-31 07:28:40|2299.7|2298.2|2300.04|2298.54|2300.4|2298.9|2299.7|2298.2|0
1643614130000|2022-01-31 07:28:50|2300.01|2298.51|2299.81|2298.31|2300.04|2298.54|2299.81|2298.31|0
1643614140000|2022-01-31 07:29:00|2299.77|2298.27|2300.26|2298.76|2300.26|2298.76|2299.72|2298.22|0
1643614150000|2022-01-31 07:29:10|2300.23|2298.73|2300.62|2299.12|2300.62|2299.12|2300.17|2298.67|0
1643614160000|2022-01-31 07:29:20|2300.61|2299.11|2300.49|2298.99|2300.62|2299.12|2300.49|2298.99|0
1643614170000|2022-01-31 07:29:30|2300.45|2298.95|2300.61|2299.11|2300.61|2299.11|2300.38|2298.88|0
1643614180000|2022-01-31 07:29:40|2300.62|2299.12|2300.6|2299.1|2300.83|2299.33|2300.6|2299.1|0
1643614190000|2022-01-31 07:29:50|2300.62|2299.12|2300.84|2299.34|2301.06|2299.56|2300.6|2299.1|0
1643614200000|2022-01-31 07:30:00|2300.83|2299.33|2300.84|2299.34|2300.95|2299.45|2300.62|2299.12|0
1643614210000|2022-01-31 07:30:10|2300.86|2299.36|2299.76|2298.26|2300.95|2299.45|2299.76|2298.26|0
1643614220000|2022-01-31 07:30:20|2299.77|2298.27|2299.77|2298.27|2299.77|2298.27|2299.77|2298.27|0
1643614230000|2022-01-31 07:30:30|2299.53|2298.13|2299.66|2298.26|2300.16|2298.76|2299.41|2298.01|22
1643614240000|2022-01-31 07:30:40|2299.53|2298.13|2299.66|2298.26|2299.66|2298.26|2299.53|2298.13|10
1643614250000|2022-01-31 07:30:50|2299.78|2298.38|2300.41|2299.01|2300.41|2299.01|2299.78|2298.38|11
1643614260000|2022-01-31 07:31:00|2300.28|2298.88|2299.91|2298.51|2300.41|2299.01|2299.53|2298.13|18
1643614290000|2022-01-31 07:31:30|2300.16|2298.76|2300.16|2298.76|2300.16|2298.76|2300.16|2298.76|5
1643614300000|2022-01-31 07:31:40|2300.03|2298.63|2299.53|2298.13|2300.03|2298.63|2299.53|2298.13|11
1643614310000|2022-01-31 07:31:50|2299.41|2298.01|2299.41|2298.01|2299.41|2298.01|2299.41|2298.01|0
1643614320000|2022-01-31 07:32:00|2299.16|2297.76|2298.91|2297.51|2299.16|2297.76|2298.91|2297.51|6
1643614330000|2022-01-31 07:32:10|2299.78|2298.38|2298.91|2297.51|2299.78|2298.38|2298.91|2297.51|4
1643614340000|2022-01-31 07:32:20|||||||||2
1643614360000|2022-01-31 07:32:40|2299.66|2298.26|2298.91|2297.51|2299.78|2298.38|2298.91|2297.51|5
1643614440000|2022-01-31 07:34:00|2298.78|2297.38|2297.91|2296.51|2298.91|2297.51|2297.66|2296.26|7
1643614450000|2022-01-31 07:34:10|2297.78|2296.38|2297.66|2296.26|2297.78|2296.38|2297.66|2296.26|1
1643614460000|2022-01-31 07:34:20|2297.41|2296.01|2297.41|2296.01|2297.41|2296.01|2297.41|2296.01|2
1643614470000|2022-01-31 07:34:30|2297.16|2295.76|2296.91|2295.51|2297.16|2295.76|2296.91|2295.51|0
1643614480000|2022-01-31 07:34:40|||||||||1
1643614500000|2022-01-31 07:35:00|2298.53|2297.13|2298.91|2297.51|2299.16|2297.76|2296.66|2295.26|7
1643614510000|2022-01-31 07:35:10|2298.41|2297.01|2298.03|2296.63|2298.78|2297.38|2298.03|2296.63|0
1643614520000|2022-01-31 07:35:20|2298.16|2296.76|2297.41|2296.01|2298.28|2296.88|2297.03|2295.63|0
1643614530000|2022-01-31 07:35:30|2297.03|2295.63|2296.78|2295.38|2297.28|2295.88|2296.78|2295.38|0
1643614560000|2022-01-31 07:36:00|2296.91|2295.51|2297.03|2295.63|2297.28|2295.88|2296.78|2295.38|0
1643614570000|2022-01-31 07:36:10|2297.16|2295.76|2296.91|2295.51|2297.28|2295.88|2296.91|2295.51|1
1643614590000|2022-01-31 07:36:30|2297.03|2295.63|2297.16|2295.76|2297.16|2295.76|2297.03|2295.63|1
1643614600000|2022-01-31 07:36:40|2296.91|2295.51|2296.91|2295.51|2296.91|2295.51|2296.91|2295.51|0
1643614620000|2022-01-31 07:37:00|2297.03|2295.63|2297.03|2295.63|2297.16|2295.76|2296.78|2295.38|6
1643614640000|2022-01-31 07:37:20|2297.16|2295.76|2297.03|2295.63|2297.16|2295.76|2297.03|2295.63|1
1643614660000|2022-01-31 07:37:40|2297.16|2295.76|2296.91|2295.51|2297.16|2295.76|2296.91|2295.51|1
1643614670000|2022-01-31 07:37:50|2297.16|2295.76|2297.28|2295.88|2297.28|2295.88|2297.16|2295.76|2
1643614680000|2022-01-31 07:38:00|2297.41|2296.01|2297.66|2296.26|2297.66|2296.26|2297.41|2296.01|0
1643614700000|2022-01-31 07:38:20|2297.16|2295.76|2297.16|2295.76|2297.28|2295.88|2297.16|2295.76|7
1643614710000|2022-01-31 07:38:30|2297.41|2296.01|2297.03|2295.63|2297.41|2296.01|2296.91|2295.51|12
1643614730000|2022-01-31 07:38:50|2297.16|2295.76|2297.16|2295.76|2297.41|2296.01|2297.16|2295.76|0
1643614740000|2022-01-31 07:39:00|2297.28|2295.88|2297.53|2296.13|2297.66|2296.26|2297.16|2295.76|0
1643614770000|2022-01-31 07:39:30|2297.41|2296.01|2297.53|2296.13|2297.78|2296.38|2297.41|2296.01|0
1643614780000|2022-01-31 07:39:40|2297.78|2296.38|2297.41|2296.01|2297.78|2296.38|2297.41|2296.01|0
1643614800000|2022-01-31 07:40:00|2297.53|2296.13|2297.53|2296.13|2297.66|2296.26|2297.41|2296.01|0
1643614820000|2022-01-31 07:40:20|2297.66|2296.26|2297.66|2296.26|2297.66|2296.26|2297.66|2296.26|0
1643614830000|2022-01-31 07:40:30|2297.53|2296.13|2297.53|2296.13|2297.53|2296.13|2297.53|2296.13|0
1643614860000|2022-01-31 07:41:00|2297.41|2296.01|2297.66|2296.26|2297.66|2296.26|2297.41|2296.01|0
1643614880000|2022-01-31 07:41:20|2298.03|2296.63|2297.66|2296.26|2298.03|2296.63|2297.66|2296.26|3
1643614890000|2022-01-31 07:41:30|2297.53|2296.13|2297.53|2296.13|2297.53|2296.13|2297.53|2296.13|5
1643614920000|2022-01-31 07:42:00|2297.66|2296.26|2297.66|2296.26|2297.66|2296.26|2297.66|2296.26|0
1643614950000|2022-01-31 07:42:30|2297.53|2296.13|2297.53|2296.13|2297.53|2296.13|2297.53|2296.13|5
1643614980000|2022-01-31 07:43:00|2297.66|2296.26|2297.66|2296.26|2297.66|2296.26|2297.66|2296.26|0
1643614990000|2022-01-31 07:43:10|2297.53|2296.13|2297.41|2296.01|2297.53|2296.13|2297.41|2296.01|5
1643615010000|2022-01-31 07:43:30|2297.53|2296.13|2297.53|2296.13|2297.53|2296.13|2297.53|2296.13|1
1643615030000|2022-01-31 07:43:50|2297.78|2296.38|2297.66|2296.26|2298.03|2296.63|2297.66|2296.26|21
1643615040000|2022-01-31 07:44:00|2297.91|2296.51|2298.16|2296.76|2298.16|2296.76|2297.91|2296.51|54
1643615050000|2022-01-31 07:44:10|2298.03|2296.63|2298.53|2297.13|2298.53|2297.13|2298.03|2296.63|0
1643615060000|2022-01-31 07:44:20|2298.28|2296.88|2298.41|2297.01|2298.41|2297.01|2298.16|2296.76|6
1643615090000|2022-01-31 07:44:50|2298.28|2296.88|2298.28|2296.88|2298.28|2296.88|2298.28|2296.88|0
1643615100000|2022-01-31 07:45:00|2298.41|2297.01|2298.41|2297.01|2298.41|2297.01|2298.41|2297.01|0
1643615160000|2022-01-31 07:46:00|2298.03|2296.63|2298.41|2297.01|2298.41|2297.01|2298.03|2296.63|0
1643615180000|2022-01-31 07:46:20|2298.66|2297.26|2298.91|2297.51|2298.91|2297.51|2298.66|2297.26|4
1643615190000|2022-01-31 07:46:30|||||||||4
1643615240000|2022-01-31 07:47:20|2299.03|2297.63|2299.03|2297.63|2299.28|2297.88|2299.03|2297.63|6
1643615280000|2022-01-31 07:48:00|2298.91|2297.51|2298.91|2297.51|2299.16|2297.76|2298.91|2297.51|5
1643615290000|2022-01-31 07:48:10|2298.03|2296.63|2298.03|2296.63|2298.03|2296.63|2298.03|2296.63|5
1643615340000|2022-01-31 07:49:00|2298.16|2296.76|2297.91|2296.51|2298.16|2296.76|2297.91|2296.51|0
1643615350000|2022-01-31 07:49:10|2297.78|2296.38|2297.91|2296.51|2298.03|2296.63|2297.78|2296.38|5
1643615360000|2022-01-31 07:49:20|2297.78|2296.38|2297.41|2296.01|2297.78|2296.38|2297.41|2296.01|1
1643615400000|2022-01-31 07:50:00|2297.53|2296.13|2297.53|2296.13|2297.66|2296.26|2297.53|2296.13|0
1643615440000|2022-01-31 07:50:40|2297.78|2296.38|2298.03|2296.63|2298.03|2296.63|2297.78|2296.38|0
1643615460000|2022-01-31 07:51:00|2298.16|2296.76|2298.28|2296.88|2298.41|2297.01|2298.16|2296.76|0
1643615500000|2022-01-31 07:51:40|2298.41|2297.01|2298.41|2297.01|2298.41|2297.01|2298.41|2297.01|0
1643615520000|2022-01-31 07:52:00|2298.53|2297.13|2298.53|2297.13|2298.53|2297.13|2298.53|2297.13|0
1643615580000|2022-01-31 07:53:00|2298.41|2297.01|2298.66|2297.26|2298.66|2297.26|2298.41|2297.01|0
1643615640000|2022-01-31 07:54:00|2298.41|2297.01|2298.66|2297.26|2298.66|2297.26|2298.41|2297.01|0
1643615670000|2022-01-31 07:54:30|2298.41|2297.01|2298.41|2297.01|2298.41|2297.01|2298.41|2297.01|0
1643615700000|2022-01-31 07:55:00|2298.26|2296.76|2298.26|2296.76|2298.28|2296.78|2298.26|2296.76|0
1643615710000|2022-01-31 07:55:10|2298.33|2296.83|2298.91|2297.41|2299.02|2297.52|2298.33|2296.83|0
1643615720000|2022-01-31 07:55:20|2298.93|2297.43|2299.51|2298.01|2299.51|2298.01|2298.93|2297.43|0
1643615730000|2022-01-31 07:55:30|2299.54|2298.04|2300.02|2298.52|2300.02|2298.52|2299.37|2297.87|0
1643615740000|2022-01-31 07:55:40|2300.11|2298.61|2300.06|2298.56|2300.25|2298.75|2300.02|2298.52|0
1643615750000|2022-01-31 07:55:50|2300.1|2298.6|2300.45|2298.95|2300.68|2299.18|2300.1|2298.6|0
1643615760000|2022-01-31 07:56:00|2300.46|2298.96|2300.68|2299.18|2300.78|2299.28|2300.46|2298.96|0
1643615770000|2022-01-31 07:56:10|2300.67|2299.17|2300.77|2299.27|2300.88|2299.38|2300.66|2299.16|0
1643615780000|2022-01-31 07:56:20|2300.8|2299.3|2300.9|2299.4|2300.9|2299.4|2300.67|2299.17|0
1643615790000|2022-01-31 07:56:30|2300.86|2299.36|2300.77|2299.27|2300.9|2299.4|2300.67|2299.17|0
1643615800000|2022-01-31 07:56:40|2300.78|2299.28|2300.69|2299.19|2300.9|2299.4|2300.69|2299.19|0
1643615810000|2022-01-31 07:56:50|2300.68|2299.18|2300.45|2298.95|2300.68|2299.18|2300.45|2298.95|0
1643615820000|2022-01-31 07:57:00|2300.42|2298.92|2300.02|2298.52|2300.45|2298.95|2300.02|2298.52|0
1643615830000|2022-01-31 07:57:10|2300.01|2298.51|2300.05|2298.55|2300.05|2298.55|2300.01|2298.51|0
1643615840000|2022-01-31 07:57:20|2300.04|2298.54|2300.29|2298.79|2300.29|2298.79|2299.83|2298.33|0
1643615850000|2022-01-31 07:57:30|2300.26|2298.76|2300.08|2298.58|2300.29|2298.79|2300.08|2298.58|0
1643615860000|2022-01-31 07:57:40|2300.05|2298.55|2299.74|2298.24|2300.05|2298.55|2299.73|2298.23|0
1643615870000|2022-01-31 07:57:50|2299.77|2298.27|2299.61|2298.11|2299.86|2298.36|2299.61|2298.11|0
1643615880000|2022-01-31 07:58:00|2299.62|2298.12|2299.47|2297.97|2299.62|2298.12|2299.38|2297.88|0
1643615890000|2022-01-31 07:58:10|2299.39|2297.89|2299.36|2297.86|2299.59|2298.09|2299.36|2297.86|0
1643615900000|2022-01-31 07:58:20|2299.4|2297.9|2299.57|2298.07|2299.57|2298.07|2299.36|2297.86|0
1643615910000|2022-01-31 07:58:30|2299.58|2298.08|2299.36|2297.86|2299.59|2298.09|2299.36|2297.86|0
1643615920000|2022-01-31 07:58:40|2299.33|2297.83|2299.14|2297.64|2299.39|2297.89|2299.02|2297.52|0
1643615930000|2022-01-31 07:58:50|2299.13|2297.63|2298.77|2297.27|2299.13|2297.63|2298.46|2296.96|0
1643615940000|2022-01-31 07:59:00|2298.81|2297.31|2298.77|2297.27|2298.89|2297.39|2298.67|2297.17|0
1643615950000|2022-01-31 07:59:10|2298.74|2297.24|2298.68|2297.18|2298.74|2297.24|2298.46|2296.96|0
1643615960000|2022-01-31 07:59:20|2298.75|2297.25|2298.9|2297.4|2298.9|2297.4|2298.67|2297.17|0
1643615970000|2022-01-31 07:59:30|2298.87|2297.37|2298.66|2297.16|2299.1|2297.6|2298.45|2296.95|0
1643615980000|2022-01-31 07:59:40|2298.73|2297.23|2298.87|2297.37|2298.97|2297.47|2298.65|2297.15|0
1643615990000|2022-01-31 07:59:50|2298.88|2297.38|2300.61|2299.11|2300.61|2299.11|2298.88|2297.38|0
1643616000000|2022-01-31 08:00:00|2300.54|2299.04|2294.96|2294.46|2300.54|2299.04|2294.96|2294.46|339
1643616010000|2022-01-31 08:00:10|2294.83|2294.33|2294.21|2293.71|2294.83|2294.33|2293.96|2293.46|201
1643616020000|2022-01-31 08:00:20|2294.33|2293.83|2294.21|2293.71|2294.46|2293.96|2294.08|2293.58|438
1643616030000|2022-01-31 08:00:30|2294.08|2293.58|2294.46|2293.96|2294.46|2293.96|2294.08|2293.58|299
1643616040000|2022-01-31 08:00:40|2294.33|2293.83|2293.96|2293.46|2294.33|2293.83|2293.83|2293.33|304
1643616050000|2022-01-31 08:00:50|2293.58|2293.08|2293.46|2292.96|2293.58|2293.08|2293.33|2292.83|101
1643616060000|2022-01-31 08:01:00|2293.33|2292.83|2292.96|2292.46|2293.46|2292.96|2292.21|2291.71|171
1643616070000|2022-01-31 08:01:10|2292.58|2292.08|2292.08|2291.58|2292.58|2292.08|2291.83|2291.33|125
1643616080000|2022-01-31 08:01:20|2292.21|2291.71|2292.96|2292.46|2293.46|2292.96|2292.08|2291.58|285
1643616090000|2022-01-31 08:01:30|2293.33|2292.83|2293.46|2292.96|2293.46|2292.96|2292.58|2292.08|198
1643616100000|2022-01-31 08:01:40|2293.58|2293.08|2292.71|2292.21|2293.58|2293.08|2292.33|2291.83|182
1643616110000|2022-01-31 08:01:50|2292.58|2292.08|2293.08|2292.58|2293.21|2292.71|2292.46|2291.96|69
1643616120000|2022-01-31 08:02:00|2292.96|2292.46|2293.33|2292.83|2293.58|2293.08|2292.96|2292.46|223
1643616130000|2022-01-31 08:02:10|2293.21|2292.71|2293.46|2292.96|2293.83|2293.33|2293.21|2292.71|129
1643616140000|2022-01-31 08:02:20|2293.33|2292.83|2293.33|2292.83|2293.71|2293.21|2293.33|2292.83|103
1643616150000|2022-01-31 08:02:30|2293.21|2292.71|2293.08|2292.58|2293.46|2292.96|2293.08|2292.58|81
1643616160000|2022-01-31 08:02:40|2292.58|2292.08|2292.46|2291.96|2292.71|2292.21|2292.21|2291.71|155
1643616170000|2022-01-31 08:02:50|2292.33|2291.83|2292.83|2292.33|2292.83|2292.33|2291.96|2291.46|141
1643616180000|2022-01-31 08:03:00|2292.96|2292.46|2293.08|2292.58|2293.96|2293.46|2292.71|2292.21|154
1643616190000|2022-01-31 08:03:10|2293.33|2292.83|2292.96|2292.46|2293.33|2292.83|2292.96|2292.46|179
1643616200000|2022-01-31 08:03:20|2293.21|2292.71|2293.58|2293.08|2293.58|2293.08|2293.08|2292.58|109
1643616210000|2022-01-31 08:03:30|2293.46|2292.96|2293.71|2293.21|2293.71|2293.21|2293.21|2292.71|68
1643616220000|2022-01-31 08:03:40|2293.83|2293.33|2293.71|2293.21|2293.96|2293.46|2293.71|2293.21|43
1643616230000|2022-01-31 08:03:50|2293.33|2292.83|2293.83|2293.33|2293.96|2293.46|2293.33|2292.83|93
1643616240000|2022-01-31 08:04:00|2293.96|2293.46|2293.21|2292.71|2293.96|2293.46|2292.96|2292.46|178
1643616250000|2022-01-31 08:04:10|2293.08|2292.58|2292.96|2292.46|2293.58|2293.08|2292.96|2292.46|138
1643616260000|2022-01-31 08:04:20|2292.71|2292.21|2292.21|2291.71|2292.71|2292.21|2291.96|2291.46|89
1643616270000|2022-01-31 08:04:30|2292.33|2291.83|2292.21|2291.71|2292.71|2292.21|2291.96|2291.46|81
1643616280000|2022-01-31 08:04:40|2292.33|2291.83|2291.46|2290.96|2292.33|2291.83|2291.46|2290.96|85
1643616290000|2022-01-31 08:04:50|2291.33|2290.83|2290.71|2290.21|2291.33|2290.83|2290.58|2290.08|79
1643616300000|2022-01-31 08:05:00|2290.96|2290.46|2290.46|2289.96|2291.21|2290.71|2290.21|2289.71|159
1643616310000|2022-01-31 08:05:10|2290.33|2289.83|2290.21|2289.71|2290.96|2290.46|2290.08|2289.58|94
1643616320000|2022-01-31 08:05:20|2290.08|2289.58|2290.46|2289.96|2290.83|2290.33|2289.96|2289.46|48
1643616330000|2022-01-31 08:05:30|2290.58|2290.08|2291.58|2291.08|2291.58|2291.08|2290.46|2289.96|67
1643616340000|2022-01-31 08:05:40|2291.71|2291.21|2291.71|2291.21|2292.33|2291.83|2291.46|2290.96|137
1643616350000|2022-01-31 08:05:50|2291.46|2290.96|2291.71|2291.21|2292.08|2291.58|2291.21|2290.71|93
1643616360000|2022-01-31 08:06:00|2291.58|2291.08|2291.71|2291.21|2292.21|2291.71|2291.46|2290.96|105
1643616370000|2022-01-31 08:06:10|2291.58|2291.08|2290.83|2290.33|2291.58|2291.08|2290.71|2290.21|58
1643616380000|2022-01-31 08:06:20|2290.71|2290.21|2290.08|2289.58|2290.71|2290.21|2290.08|2289.58|51
1643616390000|2022-01-31 08:06:30|2290.21|2289.71|2289.71|2289.21|2290.21|2289.71|2289.58|2289.08|46
1643616400000|2022-01-31 08:06:40|2289.58|2289.08|2289.58|2289.08|2289.58|2289.08|2288.96|2288.46|72
1643616410000|2022-01-31 08:06:50|2289.71|2289.21|2289.71|2289.21|2289.71|2289.21|2289.21|2288.71|29
1643616420000|2022-01-31 08:07:00|2289.96|2289.46|2290.21|2289.71|2290.71|2290.21|2289.83|2289.33|237
1643616430000|2022-01-31 08:07:10|2290.08|2289.58|2289.83|2289.33|2290.08|2289.58|2289.46|2288.96|58
1643616440000|2022-01-31 08:07:20|2289.96|2289.46|2290.08|2289.58|2290.08|2289.58|2289.58|2289.08|85
1643616450000|2022-01-31 08:07:30|2289.96|2289.46|2289.71|2289.21|2290.21|2289.71|2289.71|2289.21|46
1643616460000|2022-01-31 08:07:40|2289.58|2289.08|2289.46|2288.96|2289.96|2289.46|2289.46|2288.96|61
1643616470000|2022-01-31 08:07:50|2289.58|2289.08|2289.46|2288.96|2290.08|2289.58|2289.46|2288.96|155
1643616480000|2022-01-31 08:08:00|2289.71|2289.21|2289.58|2289.08|2289.71|2289.21|2289.46|2288.96|64
1643616490000|2022-01-31 08:08:10|2289.71|2289.21|2289.46|2288.96|2289.71|2289.21|2289.46|2288.96|24
1643616500000|2022-01-31 08:08:20|2289.58|2289.08|2288.83|2288.33|2289.71|2289.21|2288.83|2288.33|63
1643616510000|2022-01-31 08:08:30|2288.96|2288.46|2288.58|2288.08|2288.96|2288.46|2288.58|2288.08|29
1643616520000|2022-01-31 08:08:40|2288.46|2287.96|2288.08|2287.58|2288.46|2287.96|2287.83|2287.33|50
1643616530000|2022-01-31 08:08:50|2288.21|2287.71|2288.33|2287.83|2288.71|2288.21|2287.96|2287.46|48
1643616540000|2022-01-31 08:09:00|2288.46|2287.96|2288.08|2287.58|2288.46|2287.96|2287.96|2287.46|90
1643616550000|2022-01-31 08:09:10|2287.96|2287.46|2287.71|2287.21|2288.21|2287.71|2287.71|2287.21|18
1643616560000|2022-01-31 08:09:20|2287.46|2286.96|2287.83|2287.33|2287.83|2287.33|2287.21|2286.71|43
1643616570000|2022-01-31 08:09:30|2287.96|2287.46|2287.96|2287.46|2287.96|2287.46|2287.46|2286.96|56
1643616580000|2022-01-31 08:09:40|2288.21|2287.71|2287.96|2287.46|2288.83|2288.33|2287.96|2287.46|96
1643616590000|2022-01-31 08:09:50|2288.21|2287.71|2288.21|2287.71|2288.46|2287.96|2287.96|2287.46|56
1643616600000|2022-01-31 08:10:00|2288.08|2287.58|2288.33|2287.83|2288.46|2287.96|2287.96|2287.46|81
1643616610000|2022-01-31 08:10:10|2288.46|2287.96|2288.96|2288.46|2288.96|2288.46|2288.08|2287.58|72
1643616620000|2022-01-31 08:10:20|2289.08|2288.58|2288.46|2287.96|2289.08|2288.58|2288.21|2287.71|353
1643616630000|2022-01-31 08:10:30|2288.21|2287.71|2287.83|2287.33|2288.46|2287.96|2287.83|2287.33|53
1643616640000|2022-01-31 08:10:40|2287.71|2287.21|2287.96|2287.46|2287.96|2287.46|2287.71|2287.21|29
1643616650000|2022-01-31 08:10:50|2288.21|2287.71|2288.46|2287.96|2288.46|2287.96|2288.21|2287.71|94
1643616660000|2022-01-31 08:11:00|2287.96|2287.46|2288.21|2287.71|2288.21|2287.71|2287.96|2287.46|114
1643616670000|2022-01-31 08:11:10|2287.96|2287.46|2287.96|2287.46|2288.21|2287.71|2287.96|2287.46|75
1643616680000|2022-01-31 08:11:20|2287.83|2287.33|2287.21|2286.71|2287.83|2287.33|2286.83|2286.33|100
1643616690000|2022-01-31 08:11:30|2287.08|2286.58|2287.46|2286.96|2287.46|2286.96|2286.96|2286.46|25
1643616700000|2022-01-31 08:11:40|2287.58|2287.08|2287.21|2286.71|2287.71|2287.21|2287.08|2286.58|40
1643616710000|2022-01-31 08:11:50|2287.33|2286.83|2287.46|2286.96|2287.58|2287.08|2286.96|2286.46|31
1643616720000|2022-01-31 08:12:00|2287.58|2287.08|2287.46|2286.96|2287.58|2287.08|2287.21|2286.71|161
1643616730000|2022-01-31 08:12:10|2287.58|2287.08|2287.21|2286.71|2287.58|2287.08|2287.21|2286.71|88
1643616740000|2022-01-31 08:12:20|2287.46|2286.96|2287.33|2286.83|2287.46|2286.96|2286.71|2286.21|150
1643616750000|2022-01-31 08:12:30|2287.46|2286.96|2287.21|2286.71|2287.46|2286.96|2286.96|2286.46|180
1643616760000|2022-01-31 08:12:40|2287.46|2286.96|2287.21|2286.71|2287.71|2287.21|2287.21|2286.71|252
1643616770000|2022-01-31 08:12:50|2287.08|2286.58|2287.46|2286.96|2287.46|2286.96|2287.08|2286.58|114
1643616780000|2022-01-31 08:13:00|2287.58|2287.08|2287.21|2286.71|2287.58|2287.08|2286.96|2286.46|81
1643616790000|2022-01-31 08:13:10|2287.33|2286.83|2286.33|2285.83|2287.33|2286.83|2286.21|2285.71|54
1643616800000|2022-01-31 08:13:20|2286.46|2285.96|2285.21|2284.71|2286.46|2285.96|2285.21|2284.71|92
1643616810000|2022-01-31 08:13:30|2284.71|2284.21|2285.21|2284.71|2285.33|2284.83|2284.71|2284.21|154
1643616820000|2022-01-31 08:13:40|2285.46|2284.96|2284.71|2284.21|2285.46|2284.96|2284.71|2284.21|56
1643616830000|2022-01-31 08:13:50|2284.21|2283.71|2284.58|2284.08|2284.71|2284.21|2284.21|2283.71|55
1643616840000|2022-01-31 08:14:00|2284.71|2284.21|2283.83|2283.33|2284.71|2284.21|2283.83|2283.33|33
1643616850000|2022-01-31 08:14:10|2283.71|2283.21|2283.71|2283.21|2283.96|2283.46|2283.71|2283.21|6
1643616860000|2022-01-31 08:14:20|2283.83|2283.33|2283.33|2282.83|2283.96|2283.46|2283.33|2282.83|77
1643616870000|2022-01-31 08:14:30|2283.21|2282.71|2282.96|2282.46|2283.21|2282.71|2282.83|2282.33|79
1643616880000|2022-01-31 08:14:40|2283.08|2282.58|2283.21|2282.71|2283.21|2282.71|2282.96|2282.46|26
1643616890000|2022-01-31 08:14:50|2283.46|2282.96|2283.33|2282.83|2283.71|2283.21|2283.21|2282.71|86
1643616900000|2022-01-31 08:15:00|2283.96|2283.46|2284.71|2284.21|2284.71|2284.21|2283.21|2282.71|95
1643616910000|2022-01-31 08:15:10|2284.83|2284.33|2285.96|2285.46|2285.96|2285.46|2284.71|2284.21|92
1643616920000|2022-01-31 08:15:20|2286.21|2285.71|2286.71|2286.21|2286.96|2286.46|2286.08|2285.58|84
1643616930000|2022-01-31 08:15:30|2286.58|2286.08|2286.46|2285.96|2286.71|2286.21|2286.46|2285.96|27
1643616940000|2022-01-31 08:15:40|2286.58|2286.08|2287.33|2286.83|2287.33|2286.83|2286.46|2285.96|64
1643616950000|2022-01-31 08:15:50|2287.46|2286.96|2288.21|2287.71|2288.33|2287.83|2287.46|2286.96|106
1643616960000|2022-01-31 08:16:00|2288.33|2287.83|2288.96|2288.46|2289.96|2289.46|2288.33|2287.83|170
1643616970000|2022-01-31 08:16:10|2289.08|2288.58|2288.83|2288.33|2289.21|2288.71|2288.46|2287.96|57
1643616980000|2022-01-31 08:16:20|2288.71|2288.21|2289.33|2288.83|2289.46|2288.96|2288.21|2287.71|50
1643616990000|2022-01-31 08:16:30|2289.46|2288.96|2290.33|2289.83|2290.33|2289.83|2289.46|2288.96|42
1643617000000|2022-01-31 08:16:40|2290.21|2289.71|2289.71|2289.21|2290.46|2289.96|2289.58|2289.08|65
1643617010000|2022-01-31 08:16:50|2289.46|2288.96|2287.96|2287.46|2289.71|2289.21|2287.71|2287.21|103
1643617020000|2022-01-31 08:17:00|2287.83|2287.33|2287.33|2286.83|2287.96|2287.46|2287.08|2286.58|52
1643617030000|2022-01-31 08:17:10|2287.21|2286.71|2287.96|2287.46|2287.96|2287.46|2287.08|2286.58|56
1643617040000|2022-01-31 08:17:20|2288.21|2287.71|2285.96|2285.46|2288.21|2287.71|2285.96|2285.46|55
1643617050000|2022-01-31 08:17:30|2285.83|2285.33|2285.08|2284.58|2285.83|2285.33|2284.71|2284.21|94
1643617060000|2022-01-31 08:17:40|2285.21|2284.71|2285.83|2285.33|2285.96|2285.46|2285.21|2284.71|80
1643617070000|2022-01-31 08:17:50|2285.96|2285.46|2285.08|2284.58|2285.96|2285.46|2284.96|2284.46|58
1643617080000|2022-01-31 08:18:00|2284.96|2284.46|2284.46|2283.96|2284.96|2284.46|2284.46|2283.96|32
1643617090000|2022-01-31 08:18:10|2284.21|2283.71|2284.33|2283.83|2284.71|2284.21|2283.71|2283.21|58
1643617100000|2022-01-31 08:18:20|2284.46|2283.96|2284.96|2284.46|2284.96|2284.46|2284.33|2283.83|17
1643617110000|2022-01-31 08:18:30|2284.83|2284.33|2285.46|2284.96|2285.71|2285.21|2284.71|2284.21|25
1643617120000|2022-01-31 08:18:40|2285.58|2285.08|2286.58|2286.08|2286.71|2286.21|2285.58|2285.08|31
1643617130000|2022-01-31 08:18:50|2286.71|2286.21|2287.71|2287.21|2287.96|2287.46|2286.71|2286.21|47
1643617140000|2022-01-31 08:19:00|2287.46|2286.96|2286.33|2285.83|2287.46|2286.96|2285.46|2284.96|94
1643617150000|2022-01-31 08:19:10|2286.46|2285.96|2286.96|2286.46|2287.46|2286.96|2286.33|2285.83|29
1643617160000|2022-01-31 08:19:20|2286.71|2286.21|2285.96|2285.46|2286.71|2286.21|2285.96|2285.46|47
1643617170000|2022-01-31 08:19:30|2286.08|2285.58|2285.33|2284.83|2286.08|2285.58|2285.08|2284.58|80
1643617180000|2022-01-31 08:19:40|2285.46|2284.96|2285.83|2285.33|2285.96|2285.46|2285.46|2284.96|35
1643617190000|2022-01-31 08:19:50|2285.71|2285.21|2285.21|2284.71|2286.21|2285.71|2284.96|2284.46|44
1643617200000|2022-01-31 08:20:00|2285.08|2284.58|2284.46|2283.96|2285.46|2284.96|2283.96|2283.46|58
1643617210000|2022-01-31 08:20:10|2284.33|2283.83|2284.96|2284.46|2284.96|2284.46|2283.96|2283.46|42
1643617220000|2022-01-31 08:20:20|2285.08|2284.58|2284.33|2283.83|2285.08|2284.58|2284.21|2283.71|74
1643617230000|2022-01-31 08:20:30|2284.58|2284.08|2284.96|2284.46|2284.96|2284.46|2284.33|2283.83|32
1643617240000|2022-01-31 08:20:40|2284.58|2284.08|2285.33|2284.83|2285.46|2284.96|2284.58|2284.08|17
1643617250000|2022-01-31 08:20:50|2285.46|2284.96|2285.21|2284.71|2285.46|2284.96|2284.58|2284.08|29
1643617260000|2022-01-31 08:21:00|2285.08|2284.58|2285.96|2285.46|2286.08|2285.58|2284.96|2284.46|53
1643617270000|2022-01-31 08:21:10|2286.21|2285.71|2286.58|2286.08|2286.71|2286.21|2286.08|2285.58|52
1643617280000|2022-01-31 08:21:20|2286.71|2286.21|2286.58|2286.08|2286.71|2286.21|2285.96|2285.46|17
1643617290000|2022-01-31 08:21:30|2286.46|2285.96|2285.96|2285.46|2286.58|2286.08|2285.83|2285.33|31
1643617300000|2022-01-31 08:21:40|2286.46|2285.96|2285.96|2285.46|2286.46|2285.96|2285.96|2285.46|76
1643617310000|2022-01-31 08:21:50|2285.71|2285.21|2285.33|2284.83|2285.71|2285.21|2284.71|2284.21|61
1643617320000|2022-01-31 08:22:00|2285.46|2284.96|2286.21|2285.71|2286.21|2285.71|2285.33|2284.83|40
1643617330000|2022-01-31 08:22:10|2286.08|2285.58|2286.58|2286.08|2286.71|2286.21|2285.83|2285.33|48
1643617340000|2022-01-31 08:22:20|2286.71|2286.21|2286.96|2286.46|2286.96|2286.46|2286.46|2285.96|15
1643617350000|2022-01-31 08:22:30|2286.83|2286.33|2286.58|2286.08|2286.83|2286.33|2286.46|2285.96|19
1643617360000|2022-01-31 08:22:40|2286.71|2286.21|2286.58|2286.08|2286.71|2286.21|2285.96|2285.46|36
1643617370000|2022-01-31 08:22:50|2286.71|2286.21|2286.83|2286.33|2286.96|2286.46|2286.46|2285.96|37
1643617380000|2022-01-31 08:23:00|2286.96|2286.46|2287.46|2286.96|2287.46|2286.96|2286.46|2285.96|72
1643617390000|2022-01-31 08:23:10|2287.71|2287.21|2288.58|2288.08|2289.08|2288.58|2287.71|2287.21|37
1643617400000|2022-01-31 08:23:20|2288.71|2288.21|2288.46|2287.96|2288.96|2288.46|2288.33|2287.83|31
1643617410000|2022-01-31 08:23:30|2288.58|2288.08|2288.83|2288.33|2289.46|2288.96|2288.58|2288.08|59
1643617420000|2022-01-31 08:23:40|2288.71|2288.21|2288.96|2288.46|2289.21|2288.71|2288.33|2287.83|43
1643617430000|2022-01-31 08:23:50|2289.21|2288.71|2288.96|2288.46|2289.46|2288.96|2288.83|2288.33|54
1643617440000|2022-01-31 08:24:00|2289.08|2288.58|2289.21|2288.71|2289.46|2288.96|2288.83|2288.33|32
1643617450000|2022-01-31 08:24:10|2289.33|2288.83|2289.21|2288.71|2289.46|2288.96|2288.83|2288.33|104
1643617460000|2022-01-31 08:24:20|2289.33|2288.83|2288.46|2287.96|2289.46|2288.96|2288.21|2287.71|62
1643617470000|2022-01-31 08:24:30|2288.33|2287.83|2288.08|2287.58|2288.46|2287.96|2287.46|2286.96|48
1643617480000|2022-01-31 08:24:40|2288.21|2287.71|2287.83|2287.33|2288.21|2287.71|2287.71|2287.21|71
1643617490000|2022-01-31 08:24:50|2287.71|2287.21|2287.21|2286.71|2287.71|2287.21|2287.21|2286.71|44
1643617500000|2022-01-31 08:25:00|2286.71|2286.21|2286.33|2285.83|2286.96|2286.46|2285.96|2285.46|41
1643617510000|2022-01-31 08:25:10|2286.46|2285.96|2285.71|2285.21|2286.46|2285.96|2285.21|2284.71|96
1643617520000|2022-01-31 08:25:20|2285.46|2284.96|2285.58|2285.08|2285.71|2285.21|2285.46|2284.96|40
1643617530000|2022-01-31 08:25:30|2285.71|2285.21|2286.71|2286.21|2286.83|2286.33|2285.71|2285.21|101
1643617540000|2022-01-31 08:25:40|2286.46|2285.96|2285.71|2285.21|2286.71|2286.21|2285.71|2285.21|65
1643617550000|2022-01-31 08:25:50|2285.46|2284.96|2286.33|2285.83|2286.33|2285.83|2285.21|2284.71|35
1643617560000|2022-01-31 08:26:00|2286.21|2285.71|2287.08|2286.58|2287.08|2286.58|2286.21|2285.71|41
1643617570000|2022-01-31 08:26:10|2287.21|2286.71|2288.46|2287.96|2288.46|2287.96|2287.21|2286.71|57
1643617580000|2022-01-31 08:26:20|2288.71|2288.21|2288.71|2288.21|2288.83|2288.33|2288.46|2287.96|49
1643617590000|2022-01-31 08:26:30|2288.83|2288.33|2289.46|2288.96|2289.46|2288.96|2288.83|2288.33|42
1643617600000|2022-01-31 08:26:40|2289.71|2289.21|2289.96|2289.46|2290.21|2289.71|2289.58|2289.08|40
1643617610000|2022-01-31 08:26:50|2289.83|2289.33|2289.83|2289.33|2290.08|2289.58|2289.46|2288.96|53
1643617620000|2022-01-31 08:27:00|2289.71|2289.21|2289.71|2289.21|2289.96|2289.46|2289.46|2288.96|45
1643617630000|2022-01-31 08:27:10|2289.83|2289.33|2290.33|2289.83|2290.33|2289.83|2289.83|2289.33|36
1643617640000|2022-01-31 08:27:20|2290.46|2289.96|2289.58|2289.08|2290.46|2289.96|2289.46|2288.96|44
1643617650000|2022-01-31 08:27:30|2289.71|2289.21|2290.46|2289.96|2290.58|2290.08|2289.71|2289.21|35
1643617660000|2022-01-31 08:27:40|2290.58|2290.08|2291.96|2291.46|2291.96|2291.46|2290.58|2290.08|73
1643617670000|2022-01-31 08:27:50|2291.83|2291.33|2291.96|2291.46|2292.21|2291.71|2291.71|2291.21|27
1643617680000|2022-01-31 08:28:00|2292.08|2291.58|2291.46|2290.96|2292.21|2291.71|2291.46|2290.96|17
1643617690000|2022-01-31 08:28:10|2291.21|2290.71|2289.83|2289.33|2291.21|2290.71|2289.83|2289.33|27
1643617700000|2022-01-31 08:28:20|2289.46|2288.96|2289.21|2288.71|2289.46|2288.96|2288.83|2288.33|81
1643617710000|2022-01-31 08:28:30|2289.46|2288.96|2289.71|2289.21|2289.71|2289.21|2288.96|2288.46|40
1643617720000|2022-01-31 08:28:40|2289.83|2289.33|2290.33|2289.83|2290.46|2289.96|2289.58|2289.08|19
1643617730000|2022-01-31 08:28:50|2290.46|2289.96|2289.08|2288.58|2290.46|2289.96|2288.96|2288.46|19
1643617740000|2022-01-31 08:29:00|2288.96|2288.46|2289.96|2289.46|2289.96|2289.46|2288.96|2288.46|53
1643617750000|2022-01-31 08:29:10|2289.83|2289.33|2289.58|2289.08|2289.96|2289.46|2289.58|2289.08|15
1643617760000|2022-01-31 08:29:20|2289.71|2289.21|2288.46|2287.96|2289.71|2289.21|2288.21|2287.71|33
1643617770000|2022-01-31 08:29:30|2288.58|2288.08|2287.58|2287.08|2288.71|2288.21|2287.58|2287.08|25
1643617780000|2022-01-31 08:29:40|2287.46|2286.96|2287.21|2286.71|2287.46|2286.96|2287.08|2286.58|28
1643617790000|2022-01-31 08:29:50|2287.46|2286.96|2288.21|2287.71|2288.46|2287.96|2287.21|2286.71|33
1643617800000|2022-01-31 08:30:00|2287.83|2287.33|2287.46|2286.96|2287.96|2287.46|2287.46|2286.96|48
1643617810000|2022-01-31 08:30:10|2287.21|2286.71|2287.46|2286.96|2287.58|2287.08|2287.08|2286.58|54
1643617820000|2022-01-31 08:30:20|2287.58|2287.08|2288.33|2287.83|2288.46|2287.96|2287.46|2286.96|25
1643617830000|2022-01-31 08:30:30|2288.46|2287.96|2287.83|2287.33|2288.46|2287.96|2287.83|2287.33|13
1643617840000|2022-01-31 08:30:40|2287.96|2287.46|2287.83|2287.33|2288.21|2287.71|2287.58|2287.08|37
1643617850000|2022-01-31 08:30:50|2287.96|2287.46|2288.83|2288.33|2288.83|2288.33|2287.96|2287.46|33
1643617860000|2022-01-31 08:31:00|2288.71|2288.21|2288.58|2288.08|2288.71|2288.21|2288.33|2287.83|22
1643617870000|2022-01-31 08:31:10|2288.71|2288.21|2287.96|2287.46|2288.71|2288.21|2287.96|2287.46|13
1643617880000|2022-01-31 08:31:20|2287.83|2287.33|2286.46|2285.96|2287.83|2287.33|2286.46|2285.96|28
1643617890000|2022-01-31 08:31:30|2286.58|2286.08|2285.96|2285.46|2286.71|2286.21|2285.46|2284.96|127
1643617900000|2022-01-31 08:31:40|2285.83|2285.33|2285.96|2285.46|2286.21|2285.71|2285.58|2285.08|63
1643617910000|2022-01-31 08:31:50|2286.08|2285.58|2285.83|2285.33|2286.21|2285.71|2285.58|2285.08|68
1643617920000|2022-01-31 08:32:00|2285.71|2285.21|2286.46|2285.96|2286.46|2285.96|2285.71|2285.21|51
1643617930000|2022-01-31 08:32:10|2286.58|2286.08|2285.96|2285.46|2287.08|2286.58|2285.96|2285.46|84
1643617940000|2022-01-31 08:32:20|2286.08|2285.58|2286.46|2285.96|2286.46|2285.96|2286.08|2285.58|18
1643617950000|2022-01-31 08:32:30|2286.33|2285.83|2286.08|2285.58|2286.96|2286.46|2286.08|2285.58|24
1643617960000|2022-01-31 08:32:40|2286.21|2285.71|2285.83|2285.33|2286.21|2285.71|2285.71|2285.21|39
1643617970000|2022-01-31 08:32:50|2285.71|2285.21|2284.96|2284.46|2285.71|2285.21|2284.83|2284.33|70
1643617980000|2022-01-31 08:33:00|2285.21|2284.71|2285.46|2284.96|2285.46|2284.96|2284.96|2284.46|36
1643617990000|2022-01-31 08:33:10|2285.71|2285.21|2285.46|2284.96|2285.71|2285.21|2285.21|2284.71|45
1643618000000|2022-01-31 08:33:20|2285.58|2285.08|2285.08|2284.58|2285.83|2285.33|2284.96|2284.46|49
1643618010000|2022-01-31 08:33:30|2285.21|2284.71|2285.71|2285.21|2285.83|2285.33|2285.21|2284.71|26
1643618020000|2022-01-31 08:33:40|2285.83|2285.33|2286.21|2285.71|2286.46|2285.96|2285.83|2285.33|29
1643618030000|2022-01-31 08:33:50|2286.08|2285.58|2286.21|2285.71|2286.21|2285.71|2286.08|2285.58|38
1643618040000|2022-01-31 08:34:00|2286.33|2285.83|2287.08|2286.58|2287.08|2286.58|2286.33|2285.83|44
1643618050000|2022-01-31 08:34:10|2286.96|2286.46|2286.71|2286.21|2286.96|2286.46|2286.71|2286.21|43
1643618060000|2022-01-31 08:34:20|2286.58|2286.08|2287.21|2286.71|2287.21|2286.71|2286.58|2286.08|31
1643618070000|2022-01-31 08:34:30|2287.08|2286.58|2286.71|2286.21|2287.33|2286.83|2286.71|2286.21|43
1643618080000|2022-01-31 08:34:40|2286.96|2286.46|2287.46|2286.96|2287.46|2286.96|2286.96|2286.46|20
1643618090000|2022-01-31 08:34:50|2287.58|2287.08|2287.71|2287.21|2287.96|2287.46|2287.58|2287.08|26
1643618100000|2022-01-31 08:35:00|2287.83|2287.33|2287.33|2286.83|2287.83|2287.33|2287.21|2286.71|62
1643618110000|2022-01-31 08:35:10|2287.46|2286.96|2288.21|2287.71|2288.21|2287.71|2287.46|2286.96|25
1643618120000|2022-01-31 08:35:20|2288.46|2287.96|2288.21|2287.71|2288.46|2287.96|2288.21|2287.71|18
1643618130000|2022-01-31 08:35:30|2288.33|2287.83|2288.21|2287.71|2288.46|2287.96|2287.96|2287.46|49
1643618140000|2022-01-31 08:35:40|2288.08|2287.58|2288.21|2287.71|2288.33|2287.83|2287.83|2287.33|34
1643618150000|2022-01-31 08:35:50|2288.33|2287.83|2288.58|2288.08|2288.83|2288.33|2288.21|2287.71|34
1643618160000|2022-01-31 08:36:00|2288.46|2287.96|2288.71|2288.21|2288.71|2288.21|2288.46|2287.96|32
1643618170000|2022-01-31 08:36:10|2288.58|2288.08|2288.08|2287.58|2288.58|2288.08|2287.58|2287.08|37
1643618180000|2022-01-31 08:36:20|2288.21|2287.71|2288.21|2287.71|2288.21|2287.71|2287.96|2287.46|15
1643618190000|2022-01-31 08:36:30|2287.83|2287.33|2288.46|2287.96|2288.46|2287.96|2287.83|2287.33|21
1643618200000|2022-01-31 08:36:40|2288.58|2288.08|2288.71|2288.21|2288.96|2288.46|2288.58|2288.08|69
1643618210000|2022-01-31 08:36:50|2288.96|2288.46|2288.71|2288.21|2289.21|2288.71|2288.71|2288.21|24
1643618220000|2022-01-31 08:37:00|2288.58|2288.08|2289.46|2288.96|2289.46|2288.96|2288.46|2287.96|58
1643618230000|2022-01-31 08:37:10|2289.33|2288.83|2288.71|2288.21|2289.46|2288.96|2288.58|2288.08|27
1643618240000|2022-01-31 08:37:20|2288.58|2288.08|2288.96|2288.46|2289.21|2288.71|2288.58|2288.08|27
1643618250000|2022-01-31 08:37:30|2288.83|2288.33|2288.58|2288.08|2288.96|2288.46|2288.46|2287.96|6
1643618260000|2022-01-31 08:37:40|2288.71|2288.21|2288.21|2287.71|2288.71|2288.21|2288.08|2287.58|25
1643618270000|2022-01-31 08:37:50|2288.46|2287.96|2288.21|2287.71|2288.46|2287.96|2288.21|2287.71|22
1643618280000|2022-01-31 08:38:00|2288.46|2287.96|2289.46|2288.96|2289.46|2288.96|2288.46|2287.96|29
1643618290000|2022-01-31 08:38:10|2289.58|2289.08|2289.96|2289.46|2289.96|2289.46|2289.58|2289.08|27
1643618300000|2022-01-31 08:38:20|2289.71|2289.21|2289.71|2289.21|2290.21|2289.71|2289.71|2289.21|22
1643618310000|2022-01-31 08:38:30|2289.58|2289.08|2289.58|2289.08|2289.71|2289.21|2289.08|2288.58|40
1643618320000|2022-01-31 08:38:40|2289.71|2289.21|2290.08|2289.58|2290.08|2289.58|2289.46|2288.96|44
1643618330000|2022-01-31 08:38:50|2290.21|2289.71|2288.96|2288.46|2290.21|2289.71|2288.96|2288.46|29
1643618340000|2022-01-31 08:39:00|2288.83|2288.33|2288.83|2288.33|2288.96|2288.46|2288.46|2287.96|45
1643618350000|2022-01-31 08:39:10|2288.96|2288.46|2289.21|2288.71|2289.21|2288.71|2288.96|2288.46|16
1643618360000|2022-01-31 08:39:20|2289.08|2288.58|2289.21|2288.71|2289.33|2288.83|2289.08|2288.58|10
1643618370000|2022-01-31 08:39:30|2288.96|2288.46|2287.71|2287.21|2288.96|2288.46|2287.71|2287.21|29
1643618380000|2022-01-31 08:39:40|2287.58|2287.08|2288.21|2287.71|2288.33|2287.83|2287.58|2287.08|63
1643618390000|2022-01-31 08:39:50|2288.33|2287.83|2288.71|2288.21|2288.71|2288.21|2288.21|2287.71|9
1643618400000|2022-01-31 08:40:00|2288.56|2288.06|2288.31|2287.81|2288.68|2288.18|2288.18|2287.68|55
1643618410000|2022-01-31 08:40:10|2287.81|2287.31|2287.18|2286.68|2287.81|2287.31|2287.18|2286.68|69
1643618420000|2022-01-31 08:40:20|2287.31|2286.81|2287.68|2287.18|2287.81|2287.31|2287.31|2286.81|20
1643618430000|2022-01-31 08:40:30|2287.81|2287.31|2287.06|2286.56|2287.81|2287.31|2286.81|2286.31|45
1643618440000|2022-01-31 08:40:40|2287.18|2286.68|2287.06|2286.56|2287.68|2287.18|2286.81|2286.31|33
1643618450000|2022-01-31 08:40:50|2287.18|2286.68|2287.68|2287.18|2287.81|2287.31|2287.06|2286.56|66
1643618460000|2022-01-31 08:41:00|2287.81|2287.31|2288.06|2287.56|2288.18|2287.68|2287.81|2287.31|57
1643618470000|2022-01-31 08:41:10|2287.93|2287.43|2287.06|2286.56|2287.93|2287.43|2287.06|2286.56|40
1643618480000|2022-01-31 08:41:20|2287.18|2286.68|2287.06|2286.56|2287.43|2286.93|2287.06|2286.56|21
1643618490000|2022-01-31 08:41:30|2287.18|2286.68|2287.31|2286.81|2287.31|2286.81|2287.06|2286.56|14
1643618500000|2022-01-31 08:41:40|2287.43|2286.93|2287.81|2287.31|2288.31|2287.81|2287.43|2286.93|30
1643618510000|2022-01-31 08:41:50|2287.93|2287.43|2288.31|2287.81|2288.31|2287.81|2287.93|2287.43|14
1643618520000|2022-01-31 08:42:00|2288.56|2288.06|2289.18|2288.68|2289.31|2288.81|2288.56|2288.06|37
1643618530000|2022-01-31 08:42:10|2289.31|2288.81|2289.31|2288.81|2289.31|2288.81|2289.06|2288.56|15
1643618540000|2022-01-31 08:42:20|2289.18|2288.68|2289.68|2289.18|2289.81|2289.31|2289.18|2288.68|19
1643618550000|2022-01-31 08:42:30|2289.81|2289.31|2290.06|2289.56|2290.18|2289.68|2289.81|2289.31|19
1643618560000|2022-01-31 08:42:40|2290.18|2289.68|2289.93|2289.43|2290.31|2289.81|2289.56|2289.06|61
1643618570000|2022-01-31 08:42:50|2289.81|2289.31|2289.56|2289.06|2289.93|2289.43|2289.06|2288.56|34
1643618580000|2022-01-31 08:43:00|2289.43|2288.93|2290.56|2290.06|2290.56|2290.06|2289.31|2288.81|24
1643618590000|2022-01-31 08:43:10|2290.68|2290.18|2290.43|2289.93|2290.68|2290.18|2290.31|2289.81|22
1643618600000|2022-01-31 08:43:20|2290.56|2290.06|2290.81|2290.31|2291.06|2290.56|2290.56|2290.06|43
1643618610000|2022-01-31 08:43:30|2290.93|2290.43|2290.68|2290.18|2291.18|2290.68|2290.68|2290.18|52
1643618620000|2022-01-31 08:43:40|2290.81|2290.31|2291.06|2290.56|2291.06|2290.56|2290.81|2290.31|14
1643618630000|2022-01-31 08:43:50|2290.93|2290.43|2291.31|2290.81|2291.31|2290.81|2290.93|2290.43|17
1643618640000|2022-01-31 08:44:00|2291.56|2291.06|2291.81|2291.31|2291.81|2291.31|2291.56|2291.06|41
1643618650000|2022-01-31 08:44:10|2291.68|2291.18|2291.81|2291.31|2291.93|2291.43|2291.56|2291.06|45
1643618660000|2022-01-31 08:44:20|2291.93|2291.43|2292.43|2291.93|2292.43|2291.93|2291.93|2291.43|45
1643618670000|2022-01-31 08:44:30|2292.56|2292.06|2292.56|2292.06|2292.56|2292.06|2292.31|2291.81|43
1643618680000|2022-01-31 08:44:40|2292.31|2291.81|2292.31|2291.81|2292.43|2291.93|2292.18|2291.68|24
1643618690000|2022-01-31 08:44:50|2292.43|2291.93|2293.06|2292.56|2293.06|2292.56|2292.31|2291.81|48
1643618700000|2022-01-31 08:45:00|2293.18|2292.68|2293.43|2292.93|2293.56|2293.06|2292.81|2292.31|68
1643618710000|2022-01-31 08:45:10|2293.56|2293.06|2293.93|2293.43|2293.93|2293.43|2293.06|2292.56|79
1643618720000|2022-01-31 08:45:20|2294.06|2293.56|2294.31|2293.81|2294.43|2293.93|2294.06|2293.56|47
1643618730000|2022-01-31 08:45:30|2294.43|2293.93|2294.56|2294.06|2294.81|2294.31|2294.31|2293.81|39
1643618740000|2022-01-31 08:45:40|2294.68|2294.18|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|25
1643618750000|2022-01-31 08:45:50|2294.31|2293.81|2294.31|2293.81|2294.56|2294.06|2294.31|2293.81|52
1643618760000|2022-01-31 08:46:00|2294.43|2293.93|2294.68|2294.18|2294.81|2294.31|2294.43|2293.93|50
1643618770000|2022-01-31 08:46:10|2294.56|2294.06|2294.06|2293.56|2294.56|2294.06|2293.93|2293.43|85
1643618780000|2022-01-31 08:46:20|2294.18|2293.68|2294.31|2293.81|2294.43|2293.93|2294.06|2293.56|19
1643618790000|2022-01-31 08:46:30|2294.43|2293.93|2293.56|2293.06|2294.43|2293.93|2293.56|2293.06|50
1643618800000|2022-01-31 08:46:40|2293.43|2292.93|2293.56|2293.06|2293.56|2293.06|2293.31|2292.81|22
1643618810000|2022-01-31 08:46:50|2293.68|2293.18|2294.06|2293.56|2294.06|2293.56|2293.68|2293.18|32
1643618820000|2022-01-31 08:47:00|2294.18|2293.68|2294.81|2294.31|2294.81|2294.31|2294.18|2293.68|44
1643618830000|2022-01-31 08:47:10|2294.56|2294.06|2294.56|2294.06|2294.81|2294.31|2294.06|2293.56|58
1643618840000|2022-01-31 08:47:20|2294.68|2294.18|2294.31|2293.81|2294.68|2294.18|2294.18|2293.68|32
1643618850000|2022-01-31 08:47:30|2294.18|2293.68|2294.31|2293.81|2294.43|2293.93|2294.06|2293.56|22
1643618860000|2022-01-31 08:47:40|2294.43|2293.93|2294.31|2293.81|2294.43|2293.93|2294.31|2293.81|8
1643618870000|2022-01-31 08:47:50|2294.43|2293.93|2294.56|2294.06|2294.56|2294.06|2294.43|2293.93|25
1643618880000|2022-01-31 08:48:00|2294.81|2294.31|2294.81|2294.31|2294.93|2294.43|2294.81|2294.31|17
1643618890000|2022-01-31 08:48:10|2294.68|2294.18|2294.81|2294.31|2295.18|2294.68|2294.43|2293.93|78
1643618900000|2022-01-31 08:48:20|2294.68|2294.18|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|22
1643618910000|2022-01-31 08:48:30|2294.81|2294.31|2295.31|2294.81|2295.31|2294.81|2294.68|2294.18|21
1643618920000|2022-01-31 08:48:40|2295.43|2294.93|2295.31|2294.81|2295.56|2295.06|2295.18|2294.68|12
1643618930000|2022-01-31 08:48:50|2295.43|2294.93|2295.56|2295.06|2295.56|2295.06|2295.43|2294.93|2
1643618940000|2022-01-31 08:49:00|2295.06|2294.56|2295.43|2294.93|2295.56|2295.06|2295.06|2294.56|42
1643618950000|2022-01-31 08:49:10|2295.31|2294.81|2295.18|2294.68|2295.56|2295.06|2295.18|2294.68|67
1643618960000|2022-01-31 08:49:20|2295.06|2294.56|2295.56|2295.06|2295.56|2295.06|2295.06|2294.56|5
1643618970000|2022-01-31 08:49:30|2295.43|2294.93|2294.31|2293.81|2295.43|2294.93|2294.06|2293.56|30
1643618980000|2022-01-31 08:49:40|2294.43|2293.93|2295.06|2294.56|2295.06|2294.56|2294.43|2293.93|13
1643618990000|2022-01-31 08:49:50|2295.18|2294.68|2295.06|2294.56|2295.18|2294.68|2294.81|2294.31|21
1643619000000|2022-01-31 08:50:00|2295.18|2294.68|2295.81|2295.31|2295.81|2295.31|2295.18|2294.68|41
1643619010000|2022-01-31 08:50:10|2295.93|2295.43|2296.18|2295.68|2296.56|2296.06|2295.93|2295.43|63
1643619020000|2022-01-31 08:50:20|2296.06|2295.56|2295.56|2295.06|2296.06|2295.56|2295.56|2295.06|61
1643619030000|2022-01-31 08:50:30|2295.68|2295.18|2294.81|2294.31|2295.81|2295.31|2294.56|2294.06|56
1643619040000|2022-01-31 08:50:40|2294.93|2294.43|2295.06|2294.56|2295.31|2294.81|2294.93|2294.43|22
1643619050000|2022-01-31 08:50:50|2295.18|2294.68|2294.68|2294.18|2295.18|2294.68|2294.56|2294.06|21
1643619060000|2022-01-31 08:51:00|2294.81|2294.31|2294.81|2294.31|2294.93|2294.43|2294.31|2293.81|24
1643619070000|2022-01-31 08:51:10|2294.93|2294.43|2295.06|2294.56|2295.06|2294.56|2294.81|2294.31|46
1643619080000|2022-01-31 08:51:20|2295.31|2294.81|2294.81|2294.31|2295.31|2294.81|2294.56|2294.06|32
1643619090000|2022-01-31 08:51:30|2294.68|2294.18|2295.06|2294.56|2295.43|2294.93|2294.68|2294.18|196
1643619100000|2022-01-31 08:51:40|2294.81|2294.31|2295.06|2294.56|2295.06|2294.56|2294.81|2294.31|24
1643619110000|2022-01-31 08:51:50|2294.93|2294.43|2295.31|2294.81|2295.31|2294.81|2294.93|2294.43|71
1643619120000|2022-01-31 08:52:00|2295.43|2294.93|2296.18|2295.68|2296.18|2295.68|2295.31|2294.81|244
1643619130000|2022-01-31 08:52:10|2296.31|2295.81|2296.43|2295.93|2296.43|2295.93|2296.31|2295.81|11
1643619140000|2022-01-31 08:52:20|2296.56|2296.06|2296.56|2296.06|2296.81|2296.31|2296.31|2295.81|25
1643619150000|2022-01-31 08:52:30|2296.81|2296.31|2296.68|2296.18|2296.81|2296.31|2296.56|2296.06|27
1643619160000|2022-01-31 08:52:40|2296.81|2296.31|2296.06|2295.56|2296.81|2296.31|2296.06|2295.56|18
1643619170000|2022-01-31 08:52:50|2296.43|2295.93|2296.81|2296.31|2296.93|2296.43|2296.43|2295.93|23
1643619180000|2022-01-31 08:53:00|2296.93|2296.43|2297.18|2296.68|2297.31|2296.81|2296.93|2296.43|32
1643619190000|2022-01-31 08:53:10|2297.06|2296.56|2297.68|2297.18|2297.68|2297.18|2297.06|2296.56|69
1643619200000|2022-01-31 08:53:20|2297.81|2297.31|2297.81|2297.31|2297.81|2297.31|2297.56|2297.06|50
1643619210000|2022-01-31 08:53:30|2297.93|2297.43|2297.31|2296.81|2297.93|2297.43|2297.31|2296.81|83
1643619220000|2022-01-31 08:53:40|2297.43|2296.93|2297.56|2297.06|2297.93|2297.43|2297.43|2296.93|31
1643619230000|2022-01-31 08:53:50|2297.68|2297.18|2297.43|2296.93|2297.68|2297.18|2297.31|2296.81|40
1643619240000|2022-01-31 08:54:00|2297.31|2296.81|2297.68|2297.18|2297.81|2297.31|2297.31|2296.81|23
1643619250000|2022-01-31 08:54:10|2297.81|2297.31|2298.18|2297.68|2298.18|2297.68|2297.81|2297.31|28
1643619260000|2022-01-31 08:54:20|2298.06|2297.56|2298.31|2297.81|2298.31|2297.81|2297.81|2297.31|74
1643619270000|2022-01-31 08:54:30|2298.18|2297.68|2298.18|2297.68|2298.31|2297.81|2298.06|2297.56|70
1643619280000|2022-01-31 08:54:40|2298.31|2297.81|2298.18|2297.68|2298.31|2297.81|2298.06|2297.56|28
1643619290000|2022-01-31 08:54:50|2298.31|2297.81|2297.56|2297.06|2298.31|2297.81|2297.56|2297.06|43
1643619300000|2022-01-31 08:55:00|2297.31|2296.81|2297.31|2296.81|2297.43|2296.93|2297.31|2296.81|32
1643619310000|2022-01-31 08:55:10|2297.18|2296.68|2297.31|2296.81|2297.56|2297.06|2297.18|2296.68|27
1643619320000|2022-01-31 08:55:20|2297.18|2296.68|2297.18|2296.68|2297.31|2296.81|2296.81|2296.31|38
1643619330000|2022-01-31 08:55:30|2297.31|2296.81|2297.06|2296.56|2297.43|2296.93|2297.06|2296.56|46
1643619340000|2022-01-31 08:55:40|2296.93|2296.43|2297.68|2297.18|2297.68|2297.18|2296.81|2296.31|27
1643619350000|2022-01-31 08:55:50|2297.56|2297.06|2298.06|2297.56|2298.31|2297.81|2297.56|2297.06|19
1643619360000|2022-01-31 08:56:00|2298.18|2297.68|2298.56|2298.06|2298.56|2298.06|2298.06|2297.56|37
1643619370000|2022-01-31 08:56:10|2298.43|2297.93|2298.31|2297.81|2298.56|2298.06|2298.31|2297.81|77
1643619380000|2022-01-31 08:56:20|2298.18|2297.68|2298.06|2297.56|2298.18|2297.68|2297.93|2297.43|18
1643619390000|2022-01-31 08:56:30|2297.93|2297.43|2298.31|2297.81|2298.56|2298.06|2297.93|2297.43|31
1643619400000|2022-01-31 08:56:40|2298.43|2297.93|2298.56|2298.06|2298.68|2298.18|2298.43|2297.93|14
1643619410000|2022-01-31 08:56:50|2298.31|2297.81|2298.31|2297.81|2298.43|2297.93|2298.31|2297.81|17
1643619420000|2022-01-31 08:57:00|2298.18|2297.68|2298.06|2297.56|2298.18|2297.68|2298.06|2297.56|11
1643619430000|2022-01-31 08:57:10|2297.81|2297.31|2297.56|2297.06|2297.81|2297.31|2297.31|2296.81|29
1643619440000|2022-01-31 08:57:20|2297.43|2296.93|2297.81|2297.31|2297.81|2297.31|2297.31|2296.81|9
1643619450000|2022-01-31 08:57:30|2298.18|2297.68|2298.31|2297.81|2298.31|2297.81|2297.81|2297.31|33
1643619460000|2022-01-31 08:57:40|2298.18|2297.68|2298.06|2297.56|2298.31|2297.81|2298.06|2297.56|6
1643619470000|2022-01-31 08:57:50|2298.18|2297.68|2297.93|2297.43|2298.56|2298.06|2297.56|2297.06|35
1643619480000|2022-01-31 08:58:00|2298.06|2297.56|2298.43|2297.93|2298.56|2298.06|2297.93|2297.43|42
1643619490000|2022-01-31 08:58:10|2298.56|2298.06|2298.31|2297.81|2298.56|2298.06|2298.31|2297.81|35
1643619500000|2022-01-31 08:58:20|2298.43|2297.93|2298.31|2297.81|2298.56|2298.06|2298.18|2297.68|11
1643619510000|2022-01-31 08:58:30|2298.06|2297.56|2297.81|2297.31|2298.31|2297.81|2297.81|2297.31|89
1643619520000|2022-01-31 08:58:40|2297.68|2297.18|2298.06|2297.56|2298.31|2297.81|2297.68|2297.18|118
1643619530000|2022-01-31 08:58:50|2298.18|2297.68|2298.06|2297.56|2298.18|2297.68|2298.06|2297.56|1
1643619540000|2022-01-31 08:59:00|2297.81|2297.31|2297.06|2296.56|2297.81|2297.31|2297.06|2296.56|62
1643619550000|2022-01-31 08:59:10|2297.31|2296.81|2297.06|2296.56|2297.31|2296.81|2297.06|2296.56|16
1643619560000|2022-01-31 08:59:20|2296.93|2296.43|2296.68|2296.18|2296.93|2296.43|2296.56|2296.06|109
1643619570000|2022-01-31 08:59:30|2296.81|2296.31|2296.31|2295.81|2296.81|2296.31|2296.31|2295.81|88
1643619580000|2022-01-31 08:59:40|2296.43|2295.93|2296.06|2295.56|2296.43|2295.93|2296.06|2295.56|29
1643619590000|2022-01-31 08:59:50|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|18
1643619600000|2022-01-31 09:00:00|2296.18|2295.68|2296.06|2295.56|2296.31|2295.81|2296.06|2295.56|39
1643619610000|2022-01-31 09:00:10|2295.81|2295.31|2295.43|2294.93|2295.81|2295.31|2295.31|2294.81|39
1643619620000|2022-01-31 09:00:20|2295.56|2295.06|2295.43|2294.93|2295.56|2295.06|2295.31|2294.81|21
1643619630000|2022-01-31 09:00:30|2295.56|2295.06|2296.81|2296.31|2296.81|2296.31|2295.56|2295.06|183
1643619640000|2022-01-31 09:00:40|2297.06|2296.56|2296.81|2296.31|2297.18|2296.68|2296.81|2296.31|28
1643619650000|2022-01-31 09:00:50|2296.93|2296.43|2296.43|2295.93|2296.93|2296.43|2296.43|2295.93|19
1643619660000|2022-01-31 09:01:00|2296.31|2295.81|2296.93|2296.43|2297.06|2296.56|2296.18|2295.68|38
1643619670000|2022-01-31 09:01:10|2297.06|2296.56|2297.31|2296.81|2297.31|2296.81|2296.93|2296.43|20
1643619680000|2022-01-31 09:01:20|2297.56|2297.06|2298.56|2298.06|2298.56|2298.06|2297.56|2297.06|40
1643619690000|2022-01-31 09:01:30|2298.81|2298.31|2299.06|2298.56|2299.06|2298.56|2298.81|2298.31|7
1643619700000|2022-01-31 09:01:40|2299.18|2298.68|2299.31|2298.81|2299.43|2298.93|2299.18|2298.68|26
1643619710000|2022-01-31 09:01:50|2299.43|2298.93|2298.93|2298.43|2299.56|2299.06|2298.81|2298.31|96
1643619720000|2022-01-31 09:02:00|2298.81|2298.31|2298.56|2298.06|2299.06|2298.56|2298.43|2297.93|31
1643619730000|2022-01-31 09:02:10|2298.81|2298.31|2299.06|2298.56|2299.06|2298.56|2298.68|2298.18|19
1643619740000|2022-01-31 09:02:20|2298.93|2298.43|2298.81|2298.31|2299.06|2298.56|2298.68|2298.18|26
1643619750000|2022-01-31 09:02:30|2298.56|2298.06|2299.06|2298.56|2299.06|2298.56|2298.43|2297.93|27
1643619760000|2022-01-31 09:02:40|2299.18|2298.68|2299.18|2298.68|2299.43|2298.93|2299.18|2298.68|56
1643619770000|2022-01-31 09:02:50|2299.06|2298.56|2299.18|2298.68|2299.18|2298.68|2299.06|2298.56|3
1643619780000|2022-01-31 09:03:00|2299.06|2298.56|2298.56|2298.06|2299.18|2298.68|2298.43|2297.93|56
1643619790000|2022-01-31 09:03:10|2298.68|2298.18|2298.43|2297.93|2298.81|2298.31|2298.43|2297.93|29
1643619800000|2022-01-31 09:03:20|2298.56|2298.06|2299.06|2298.56|2299.06|2298.56|2298.56|2298.06|31
1643619810000|2022-01-31 09:03:30|2299.31|2298.81|2298.31|2297.81|2299.31|2298.81|2298.18|2297.68|96
1643619820000|2022-01-31 09:03:40|2298.18|2297.68|2297.56|2297.06|2298.18|2297.68|2297.18|2296.68|66
1643619830000|2022-01-31 09:03:50|2297.31|2296.81|2297.68|2297.18|2297.81|2297.31|2297.31|2296.81|23
1643619840000|2022-01-31 09:04:00|2297.56|2297.06|2297.68|2297.18|2297.68|2297.18|2297.56|2297.06|17
1643619850000|2022-01-31 09:04:10|2297.81|2297.31|2297.93|2297.43|2298.18|2297.68|2297.81|2297.31|26
1643619860000|2022-01-31 09:04:20|2298.06|2297.56|2298.31|2297.81|2298.31|2297.81|2297.93|2297.43|27
1643619870000|2022-01-31 09:04:30|2298.18|2297.68|2298.18|2297.68|2298.18|2297.68|2297.93|2297.43|16
1643619880000|2022-01-31 09:04:40|2298.31|2297.81|2297.56|2297.06|2298.31|2297.81|2297.31|2296.81|47
1643619890000|2022-01-31 09:04:50|2297.81|2297.31|2297.43|2296.93|2298.06|2297.56|2297.43|2296.93|60
1643619900000|2022-01-31 09:05:00|2297.31|2296.81|2298.06|2297.56|2298.06|2297.56|2297.31|2296.81|43
1643619910000|2022-01-31 09:05:10|2297.93|2297.43|2296.93|2296.43|2298.06|2297.56|2296.93|2296.43|27
1643619920000|2022-01-31 09:05:20|2297.06|2296.56|2295.81|2295.31|2297.06|2296.56|2295.81|2295.31|45
1643619930000|2022-01-31 09:05:30|2295.68|2295.18|2294.56|2294.06|2295.81|2295.31|2294.43|2293.93|111
1643619940000|2022-01-31 09:05:40|2294.68|2294.18|2293.93|2293.43|2294.68|2294.18|2293.81|2293.31|45
1643619950000|2022-01-31 09:05:50|2293.81|2293.31|2293.56|2293.06|2294.06|2293.56|2293.56|2293.06|19
1643619960000|2022-01-31 09:06:00|2293.68|2293.18|2293.56|2293.06|2294.06|2293.56|2293.56|2293.06|42
1643619970000|2022-01-31 09:06:10|2293.68|2293.18|2293.06|2292.56|2293.68|2293.18|2293.06|2292.56|11
1643619980000|2022-01-31 09:06:20|2292.93|2292.43|2292.81|2292.31|2293.18|2292.68|2292.81|2292.31|38
1643619990000|2022-01-31 09:06:30|2292.68|2292.18|2293.81|2293.31|2293.81|2293.31|2292.68|2292.18|16
1643620000000|2022-01-31 09:06:40|2293.68|2293.18|2293.81|2293.31|2293.81|2293.31|2293.31|2292.81|45
1643620010000|2022-01-31 09:06:50|2293.68|2293.18|2293.56|2293.06|2293.81|2293.31|2293.56|2293.06|18
1643620020000|2022-01-31 09:07:00|2293.68|2293.18|2293.93|2293.43|2294.06|2293.56|2293.43|2292.93|44
1643620030000|2022-01-31 09:07:10|2294.06|2293.56|2294.06|2293.56|2294.06|2293.56|2293.56|2293.06|30
1643620040000|2022-01-31 09:07:20|2294.31|2293.81|2294.56|2294.06|2294.68|2294.18|2294.31|2293.81|20
1643620050000|2022-01-31 09:07:30|2294.43|2293.93|2293.93|2293.43|2294.43|2293.93|2293.81|2293.31|27
1643620060000|2022-01-31 09:07:40|2294.06|2293.56|2294.31|2293.81|2294.31|2293.81|2293.56|2293.06|26
1643620070000|2022-01-31 09:07:50|2294.43|2293.93|2294.81|2294.31|2294.81|2294.31|2294.31|2293.81|19
1643620080000|2022-01-31 09:08:00|2294.56|2294.06|2294.93|2294.43|2295.06|2294.56|2294.56|2294.06|34
1643620090000|2022-01-31 09:08:10|2295.06|2294.56|2295.18|2294.68|2295.31|2294.81|2295.06|2294.56|40
1643620100000|2022-01-31 09:08:20|2295.31|2294.81|2295.93|2295.43|2296.06|2295.56|2295.18|2294.68|40
1643620110000|2022-01-31 09:08:30|2296.06|2295.56|2295.81|2295.31|2296.06|2295.56|2295.56|2295.06|42
1643620120000|2022-01-31 09:08:40|2295.93|2295.43|2295.81|2295.31|2296.06|2295.56|2295.81|2295.31|7
1643620130000|2022-01-31 09:08:50|2295.68|2295.18|2296.81|2296.31|2296.81|2296.31|2295.56|2295.06|58
1643620140000|2022-01-31 09:09:00|2296.68|2296.18|2297.43|2296.93|2297.43|2296.93|2296.56|2296.06|33
1643620150000|2022-01-31 09:09:10|2297.31|2296.81|2297.31|2296.81|2297.31|2296.81|2297.06|2296.56|24
1643620160000|2022-01-31 09:09:20|2297.06|2296.56|2297.06|2296.56|2297.31|2296.81|2297.06|2296.56|27
1643620170000|2022-01-31 09:09:30|2297.18|2296.68|2297.56|2297.06|2297.56|2297.06|2297.06|2296.56|20
1643620180000|2022-01-31 09:09:40|2297.43|2296.93|2297.06|2296.56|2297.43|2296.93|2297.06|2296.56|31
1643620190000|2022-01-31 09:09:50|2297.18|2296.68|2297.31|2296.81|2297.31|2296.81|2297.06|2296.56|27
1643620200000|2022-01-31 09:10:00|2297.56|2297.06|2296.56|2296.06|2297.56|2297.06|2296.56|2296.06|43
1643620210000|2022-01-31 09:10:10|2296.31|2295.81|2295.31|2294.81|2296.43|2295.93|2295.31|2294.81|51
1643620220000|2022-01-31 09:10:20|2295.43|2294.93|2295.81|2295.31|2295.81|2295.31|2295.31|2294.81|22
1643620230000|2022-01-31 09:10:30|2295.68|2295.18|2295.81|2295.31|2295.81|2295.31|2295.68|2295.18|9
1643620240000|2022-01-31 09:10:40|2296.06|2295.56|2295.56|2295.06|2296.06|2295.56|2295.56|2295.06|32
1643620250000|2022-01-31 09:10:50|2295.43|2294.93|2295.43|2294.93|2295.56|2295.06|2295.31|2294.81|9
1643620260000|2022-01-31 09:11:00|2295.31|2294.81|2294.43|2293.93|2295.31|2294.81|2294.31|2293.81|43
1643620270000|2022-01-31 09:11:10|2294.31|2293.81|2294.56|2294.06|2294.56|2294.06|2294.31|2293.81|9
1643620280000|2022-01-31 09:11:20|2294.43|2293.93|2294.18|2293.68|2294.43|2293.93|2294.06|2293.56|14
1643620290000|2022-01-31 09:11:30|2294.31|2293.81|2294.18|2293.68|2294.31|2293.81|2294.06|2293.56|17
1643620300000|2022-01-31 09:11:40|2294.31|2293.81|2294.31|2293.81|2294.56|2294.06|2294.31|2293.81|41
1643620310000|2022-01-31 09:11:50|2294.56|2294.06|2294.31|2293.81|2294.56|2294.06|2294.31|2293.81|16
1643620320000|2022-01-31 09:12:00|2293.93|2293.43|2294.56|2294.06|2294.56|2294.06|2293.81|2293.31|49
1643620330000|2022-01-31 09:12:10|2294.81|2294.31|2295.43|2294.93|2295.43|2294.93|2294.81|2294.31|54
1643620340000|2022-01-31 09:12:20|2295.56|2295.06|2294.81|2294.31|2295.56|2295.06|2294.56|2294.06|21
1643620350000|2022-01-31 09:12:30|2294.93|2294.43|2294.81|2294.31|2295.06|2294.56|2294.81|2294.31|12
1643620360000|2022-01-31 09:12:40|2294.93|2294.43|2294.93|2294.43|2295.06|2294.56|2294.93|2294.43|15
1643620370000|2022-01-31 09:12:50|2295.06|2294.56|2294.43|2293.93|2295.06|2294.56|2294.43|2293.93|11
1643620380000|2022-01-31 09:13:00|2294.31|2293.81|2295.06|2294.56|2295.06|2294.56|2294.31|2293.81|28
1643620390000|2022-01-31 09:13:10|2295.31|2294.81|2295.31|2294.81|2295.31|2294.81|2295.18|2294.68|18
1643620400000|2022-01-31 09:13:20|2295.56|2295.06|2295.81|2295.31|2296.06|2295.56|2295.56|2295.06|50
1643620410000|2022-01-31 09:13:30|2295.93|2295.43|2296.31|2295.81|2296.31|2295.81|2295.93|2295.43|22
1643620420000|2022-01-31 09:13:40|2296.43|2295.93|2295.93|2295.43|2296.43|2295.93|2295.93|2295.43|22
1643620430000|2022-01-31 09:13:50|2296.06|2295.56|2295.31|2294.81|2296.06|2295.56|2295.06|2294.56|27
1643620440000|2022-01-31 09:14:00|2295.56|2295.06|2295.56|2295.06|2295.56|2295.06|2295.56|2295.06|10
1643620450000|2022-01-31 09:14:10|2295.81|2295.31|2296.18|2295.68|2296.31|2295.81|2295.81|2295.31|46
1643620460000|2022-01-31 09:14:20|2296.06|2295.56|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|19
1643620470000|2022-01-31 09:14:30|2296.18|2295.68|2296.18|2295.68|2296.31|2295.81|2295.93|2295.43|18
1643620480000|2022-01-31 09:14:40|2296.31|2295.81|2296.81|2296.31|2296.81|2296.31|2296.31|2295.81|15
1643620490000|2022-01-31 09:14:50|2296.93|2296.43|2296.81|2296.31|2297.18|2296.68|2296.81|2296.31|16
1643620500000|2022-01-31 09:15:00|2296.43|2295.93|2296.56|2296.06|2296.68|2296.18|2296.31|2295.81|23
1643620510000|2022-01-31 09:15:10|2296.81|2296.31|2296.81|2296.31|2296.81|2296.31|2296.81|2296.31|18
1643620520000|2022-01-31 09:15:20|2296.93|2296.43|2296.93|2296.43|2297.06|2296.56|2296.93|2296.43|11
1643620530000|2022-01-31 09:15:30|2296.81|2296.31|2296.56|2296.06|2296.81|2296.31|2296.31|2295.81|23
1643620540000|2022-01-31 09:15:40|2296.68|2296.18|2296.93|2296.43|2297.18|2296.68|2296.68|2296.18|34
1643620550000|2022-01-31 09:15:50|2296.81|2296.31|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|4
1643620560000|2022-01-31 09:16:00|2296.93|2296.43|2296.93|2296.43|2296.93|2296.43|2296.68|2296.18|19
1643620570000|2022-01-31 09:16:10|2297.06|2296.56|2297.18|2296.68|2297.18|2296.68|2297.06|2296.56|18
1643620580000|2022-01-31 09:16:20|2297.31|2296.81|2296.81|2296.31|2297.31|2296.81|2296.56|2296.06|29
1643620590000|2022-01-31 09:16:30|2296.68|2296.18|2296.81|2296.31|2296.81|2296.31|2296.56|2296.06|16
1643620600000|2022-01-31 09:16:40|2296.68|2296.18|2296.68|2296.18|2296.81|2296.31|2296.56|2296.06|14
1643620610000|2022-01-31 09:16:50|2296.81|2296.31|2296.56|2296.06|2296.81|2296.31|2296.43|2295.93|5
1643620620000|2022-01-31 09:17:00|2296.43|2295.93|2295.68|2295.18|2296.43|2295.93|2295.56|2295.06|13
1643620630000|2022-01-31 09:17:10|2295.56|2295.06|2295.93|2295.43|2296.18|2295.68|2295.56|2295.06|29
1643620640000|2022-01-31 09:17:20|2296.06|2295.56|2295.56|2295.06|2296.06|2295.56|2295.43|2294.93|9
1643620650000|2022-01-31 09:17:30|2295.68|2295.18|2295.06|2294.56|2295.68|2295.18|2295.06|2294.56|13
1643620660000|2022-01-31 09:17:40|2294.93|2294.43|2295.06|2294.56|2295.06|2294.56|2294.81|2294.31|11
1643620670000|2022-01-31 09:17:50|2294.93|2294.43|2295.43|2294.93|2295.43|2294.93|2294.93|2294.43|25
1643620680000|2022-01-31 09:18:00|2295.31|2294.81|2296.31|2295.81|2296.43|2295.93|2295.31|2294.81|35
1643620690000|2022-01-31 09:18:10|2296.43|2295.93|2296.18|2295.68|2296.68|2296.18|2296.18|2295.68|32
1643620700000|2022-01-31 09:18:20|2296.31|2295.81|2296.18|2295.68|2296.31|2295.81|2296.06|2295.56|6
1643620710000|2022-01-31 09:18:30|2296.31|2295.81|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|8
1643620720000|2022-01-31 09:18:40|2296.43|2295.93|2296.56|2296.06|2296.81|2296.31|2296.43|2295.93|26
1643620730000|2022-01-31 09:18:50|2296.68|2296.18|2296.56|2296.06|2296.68|2296.18|2296.43|2295.93|15
1643620740000|2022-01-31 09:19:00|2296.81|2296.31|2296.06|2295.56|2296.81|2296.31|2295.93|2295.43|69
1643620750000|2022-01-31 09:19:10|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|7
1643620760000|2022-01-31 09:19:20|2296.56|2296.06|2296.56|2296.06|2296.56|2296.06|2296.06|2295.56|26
1643620770000|2022-01-31 09:19:30|2296.43|2295.93|2296.31|2295.81|2296.56|2296.06|2296.31|2295.81|6
1643620780000|2022-01-31 09:19:40|2296.43|2295.93|2296.56|2296.06|2296.81|2296.31|2296.43|2295.93|16
1643620790000|2022-01-31 09:19:50|2296.43|2295.93|2296.43|2295.93|2296.56|2296.06|2296.31|2295.81|11
1643620800000|2022-01-31 09:20:00|2296.56|2296.06|2296.43|2295.93|2296.56|2296.06|2296.31|2295.81|5
1643620810000|2022-01-31 09:20:10|2296.31|2295.81|2296.81|2296.31|2296.81|2296.31|2296.31|2295.81|22
1643620820000|2022-01-31 09:20:20|2297.06|2296.56|2296.81|2296.31|2297.06|2296.56|2296.81|2296.31|29
1643620830000|2022-01-31 09:20:30|2296.93|2296.43|2297.06|2296.56|2297.18|2296.68|2296.81|2296.31|30
1643620840000|2022-01-31 09:20:40|2297.18|2296.68|2296.56|2296.06|2297.18|2296.68|2296.56|2296.06|16
1643620850000|2022-01-31 09:20:50|2296.68|2296.18|2297.06|2296.56|2297.06|2296.56|2296.68|2296.18|6
1643620860000|2022-01-31 09:21:00|2296.93|2296.43|2296.93|2296.43|2297.06|2296.56|2296.81|2296.31|31
1643620870000|2022-01-31 09:21:10|2297.06|2296.56|2297.31|2296.81|2297.31|2296.81|2297.06|2296.56|8
1643620880000|2022-01-31 09:21:20|2297.56|2297.06|2297.56|2297.06|2297.93|2297.43|2297.56|2297.06|29
1643620890000|2022-01-31 09:21:30|2297.68|2297.18|2297.68|2297.18|2297.68|2297.18|2297.43|2296.93|10
1643620900000|2022-01-31 09:21:40|2297.56|2297.06|2296.81|2296.31|2297.68|2297.18|2296.68|2296.18|34
1643620910000|2022-01-31 09:21:50|2297.06|2296.56|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|11
1643620920000|2022-01-31 09:22:00|||||||||1
1643620930000|2022-01-31 09:22:10|2296.93|2296.43|2296.56|2296.06|2296.93|2296.43|2296.06|2295.56|24
1643620940000|2022-01-31 09:22:20|2296.43|2295.93|2296.43|2295.93|2296.43|2295.93|2296.31|2295.81|18
1643620950000|2022-01-31 09:22:30|2296.31|2295.81|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|3
1643620960000|2022-01-31 09:22:40|2296.81|2296.31|2296.56|2296.06|2296.81|2296.31|2296.56|2296.06|11
1643620980000|2022-01-31 09:23:00|2296.68|2296.18|2297.06|2296.56|2297.06|2296.56|2296.68|2296.18|31
1643620990000|2022-01-31 09:23:10|2297.18|2296.68|2297.06|2296.56|2297.18|2296.68|2297.06|2296.56|8
1643621000000|2022-01-31 09:23:20|2296.81|2296.31|2296.31|2295.81|2296.81|2296.31|2296.06|2295.56|66
1643621010000|2022-01-31 09:23:30|2296.18|2295.68|2296.06|2295.56|2296.18|2295.68|2296.06|2295.56|13
1643621020000|2022-01-31 09:23:40|2295.93|2295.43|2294.81|2294.31|2295.93|2295.43|2294.31|2293.81|44
1643621030000|2022-01-31 09:23:50|2294.93|2294.43|2294.56|2294.06|2294.93|2294.43|2294.56|2294.06|25
1643621040000|2022-01-31 09:24:00|2294.68|2294.18|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|8
1643621050000|2022-01-31 09:24:10|2294.68|2294.18|2294.56|2294.06|2294.81|2294.31|2294.31|2293.81|43
1643621060000|2022-01-31 09:24:20|2294.68|2294.18|2295.06|2294.56|2295.06|2294.56|2294.68|2294.18|22
1643621070000|2022-01-31 09:24:30|2295.31|2294.81|2295.31|2294.81|2295.31|2294.81|2295.18|2294.68|6
1643621080000|2022-01-31 09:24:40|2295.56|2295.06|2295.31|2294.81|2295.56|2295.06|2295.31|2294.81|23
1643621090000|2022-01-31 09:24:50|2295.43|2294.93|2295.06|2294.56|2295.56|2295.06|2294.81|2294.31|21
1643621100000|2022-01-31 09:25:00|2294.68|2294.18|2294.43|2293.93|2294.81|2294.31|2294.43|2293.93|12
1643621110000|2022-01-31 09:25:10|2294.56|2294.06|2294.31|2293.81|2294.56|2294.06|2294.31|2293.81|18
1643621120000|2022-01-31 09:25:20|2294.18|2293.68|2293.93|2293.43|2294.18|2293.68|2293.81|2293.31|8
1643621130000|2022-01-31 09:25:30|2293.81|2293.31|2294.06|2293.56|2294.31|2293.81|2293.81|2293.31|16
1643621140000|2022-01-31 09:25:40|2294.18|2293.68|2295.06|2294.56|2295.06|2294.56|2294.06|2293.56|17
1643621150000|2022-01-31 09:25:50|2295.18|2294.68|2295.68|2295.18|2295.68|2295.18|2295.06|2294.56|27
1643621160000|2022-01-31 09:26:00|2295.56|2295.06|2295.93|2295.43|2296.06|2295.56|2295.31|2294.81|280
1643621170000|2022-01-31 09:26:10|2295.81|2295.31|2295.81|2295.31|2295.93|2295.43|2295.81|2295.31|3
1643621180000|2022-01-31 09:26:20|2295.56|2295.06|2295.68|2295.18|2295.68|2295.18|2295.56|2295.06|17
1643621190000|2022-01-31 09:26:30|2295.56|2295.06|2295.81|2295.31|2295.81|2295.31|2295.56|2295.06|4
1643621200000|2022-01-31 09:26:40|2295.68|2295.18|2295.06|2294.56|2295.68|2295.18|2295.06|2294.56|29
1643621210000|2022-01-31 09:26:50|2295.18|2294.68|2295.06|2294.56|2295.18|2294.68|2295.06|2294.56|6
1643621220000|2022-01-31 09:27:00|2294.93|2294.43|2295.81|2295.31|2295.81|2295.31|2294.93|2294.43|32
1643621230000|2022-01-31 09:27:10|2295.56|2295.06|2295.56|2295.06|2295.56|2295.06|2295.43|2294.93|4
1643621240000|2022-01-31 09:27:20|2295.68|2295.18|2296.06|2295.56|2296.06|2295.56|2295.68|2295.18|21
1643621250000|2022-01-31 09:27:30|2296.18|2295.68|2296.56|2296.06|2296.81|2296.31|2296.18|2295.68|22
1643621260000|2022-01-31 09:27:40|2296.68|2296.18|2296.31|2295.81|2296.81|2296.31|2296.06|2295.56|21
1643621270000|2022-01-31 09:27:50|2296.43|2295.93|2296.18|2295.68|2296.56|2296.06|2296.06|2295.56|6
1643621280000|2022-01-31 09:28:00|2296.06|2295.56|2296.56|2296.06|2296.68|2296.18|2296.06|2295.56|20
1643621290000|2022-01-31 09:28:10|2296.43|2295.93|2296.68|2296.18|2296.81|2296.31|2296.31|2295.81|17
1643621300000|2022-01-31 09:28:20|2296.81|2296.31|2296.31|2295.81|2296.81|2296.31|2296.31|2295.81|35
1643621310000|2022-01-31 09:28:30|2295.81|2295.31|2296.06|2295.56|2296.06|2295.56|2295.81|2295.31|28
1643621320000|2022-01-31 09:28:40|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|16
1643621330000|2022-01-31 09:28:50|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|14
1643621340000|2022-01-31 09:29:00|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|67
1643621350000|2022-01-31 09:29:10|2296.43|2295.93|2296.68|2296.18|2296.81|2296.31|2296.43|2295.93|7
1643621360000|2022-01-31 09:29:20|2296.81|2296.31|2296.81|2296.31|2296.81|2296.31|2296.56|2296.06|8
1643621370000|2022-01-31 09:29:30|2296.68|2296.18|2296.68|2296.18|2296.68|2296.18|2296.56|2296.06|5
1643621380000|2022-01-31 09:29:40|2296.56|2296.06|2296.93|2296.43|2296.93|2296.43|2296.56|2296.06|13
1643621390000|2022-01-31 09:29:50|2297.06|2296.56|2297.31|2296.81|2297.31|2296.81|2297.06|2296.56|4
1643621400000|2022-01-31 09:30:00|2297.18|2296.68|2296.93|2296.43|2297.18|2296.68|2296.81|2296.31|14
1643621410000|2022-01-31 09:30:10|2296.81|2296.31|2297.56|2297.06|2297.81|2297.31|2296.81|2296.31|9
1643621420000|2022-01-31 09:30:20|2297.31|2296.81|2297.31|2296.81|2297.31|2296.81|2297.31|2296.81|3
1643621430000|2022-01-31 09:30:30|2297.18|2296.68|2297.31|2296.81|2297.31|2296.81|2297.18|2296.68|4
1643621440000|2022-01-31 09:30:40|2297.18|2296.68|2296.06|2295.56|2297.31|2296.81|2296.06|2295.56|15
1643621450000|2022-01-31 09:30:50|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.56|2295.06|11
1643621460000|2022-01-31 09:31:00|2296.18|2295.68|2296.18|2295.68|2296.18|2295.68|2296.06|2295.56|6
1643621470000|2022-01-31 09:31:10|2296.06|2295.56|2295.68|2295.18|2296.06|2295.56|2295.56|2295.06|4
1643621480000|2022-01-31 09:31:20|2295.81|2295.31|2295.81|2295.31|2295.81|2295.31|2295.81|2295.31|0
1643621490000|2022-01-31 09:31:30|2295.68|2295.18|2295.56|2295.06|2295.68|2295.18|2295.43|2294.93|15
1643621500000|2022-01-31 09:31:40|2295.68|2295.18|2295.56|2295.06|2295.68|2295.18|2295.43|2294.93|9
1643621510000|2022-01-31 09:31:50|2295.43|2294.93|2295.18|2294.68|2295.43|2294.93|2294.81|2294.31|5
1643621520000|2022-01-31 09:32:00|2295.31|2294.81|2294.93|2294.43|2295.31|2294.81|2294.81|2294.31|25
1643621530000|2022-01-31 09:32:10|2295.06|2294.56|2295.06|2294.56|2295.18|2294.68|2294.93|2294.43|11
1643621540000|2022-01-31 09:32:20|2295.18|2294.68|2294.81|2294.31|2295.31|2294.81|2294.81|2294.31|29
1643621550000|2022-01-31 09:32:30|2294.68|2294.18|2293.81|2293.31|2294.68|2294.18|2293.81|2293.31|60
1643621560000|2022-01-31 09:32:40|2293.68|2293.18|2293.68|2293.18|2293.68|2293.18|2293.56|2293.06|37
1643621570000|2022-01-31 09:32:50|2293.56|2293.06|2292.68|2292.18|2293.68|2293.18|2292.56|2292.06|47
1643621580000|2022-01-31 09:33:00|2292.56|2292.06|2292.81|2292.31|2293.06|2292.56|2292.56|2292.06|11
1643621590000|2022-01-31 09:33:10|2292.93|2292.43|2293.43|2292.93|2293.43|2292.93|2292.56|2292.06|16
1643621600000|2022-01-31 09:33:20|2293.56|2293.06|2293.43|2292.93|2293.93|2293.43|2293.43|2292.93|22
1643621610000|2022-01-31 09:33:30|2293.56|2293.06|2293.18|2292.68|2293.68|2293.18|2293.18|2292.68|16
1643621620000|2022-01-31 09:33:40|2293.06|2292.56|2293.18|2292.68|2293.31|2292.81|2292.81|2292.31|18
1643621630000|2022-01-31 09:33:50|2293.31|2292.81|2293.93|2293.43|2293.93|2293.43|2293.06|2292.56|38
1643621640000|2022-01-31 09:34:00|2293.81|2293.31|2294.43|2293.93|2294.43|2293.93|2293.81|2293.31|12
1643621650000|2022-01-31 09:34:10|2294.56|2294.06|2294.81|2294.31|2294.93|2294.43|2294.56|2294.06|9
1643621660000|2022-01-31 09:34:20|||||||||5
1643621670000|2022-01-31 09:34:30|2294.93|2294.43|2294.81|2294.31|2295.06|2294.56|2294.81|2294.31|15
1643621680000|2022-01-31 09:34:40|2295.06|2294.56|2294.81|2294.31|2295.06|2294.56|2294.81|2294.31|12
1643621690000|2022-01-31 09:34:50|2294.93|2294.43|2294.81|2294.31|2295.06|2294.56|2294.81|2294.31|4
1643621700000|2022-01-31 09:35:00|2294.93|2294.43|2295.31|2294.81|2295.31|2294.81|2294.81|2294.31|26
1643621710000|2022-01-31 09:35:10|2295.18|2294.68|2296.18|2295.68|2296.31|2295.81|2295.06|2294.56|22
1643621720000|2022-01-31 09:35:20|2296.31|2295.81|2295.81|2295.31|2296.31|2295.81|2295.68|2295.18|6
1643621730000|2022-01-31 09:35:30|2296.06|2295.56|2296.06|2295.56|2296.18|2295.68|2295.93|2295.43|13
1643621740000|2022-01-31 09:35:40|2295.93|2295.43|2295.81|2295.31|2295.93|2295.43|2295.68|2295.18|9
1643621750000|2022-01-31 09:35:50|2295.93|2295.43|2295.68|2295.18|2296.06|2295.56|2295.68|2295.18|8
1643621760000|2022-01-31 09:36:00|2295.81|2295.31|2295.56|2295.06|2296.06|2295.56|2295.56|2295.06|8
1643621770000|2022-01-31 09:36:10|2295.68|2295.18|2295.31|2294.81|2295.81|2295.31|2295.31|2294.81|15
1643621780000|2022-01-31 09:36:20|2295.43|2294.93|2295.93|2295.43|2295.93|2295.43|2295.43|2294.93|9
1643621790000|2022-01-31 09:36:30|2296.06|2295.56|2295.68|2295.18|2296.06|2295.56|2295.68|2295.18|13
1643621800000|2022-01-31 09:36:40|2295.56|2295.06|2295.43|2294.93|2295.56|2295.06|2295.31|2294.81|1
1643621810000|2022-01-31 09:36:50|2295.31|2294.81|2294.81|2294.31|2295.31|2294.81|2294.81|2294.31|24
1643621820000|2022-01-31 09:37:00|2294.93|2294.43|2295.56|2295.06|2295.56|2295.06|2294.93|2294.43|7
1643621830000|2022-01-31 09:37:10|2295.43|2294.93|2295.68|2295.18|2295.68|2295.18|2295.43|2294.93|11
1643621840000|2022-01-31 09:37:20|2295.81|2295.31|2296.43|2295.93|2296.56|2296.06|2295.68|2295.18|12
1643621850000|2022-01-31 09:37:30|2296.31|2295.81|2296.31|2295.81|2296.43|2295.93|2295.93|2295.43|7
1643621860000|2022-01-31 09:37:40|2296.43|2295.93|2296.43|2295.93|2296.56|2296.06|2296.43|2295.93|3
1643621870000|2022-01-31 09:37:50|2296.31|2295.81|2295.81|2295.31|2296.31|2295.81|2295.81|2295.31|6
1643621880000|2022-01-31 09:38:00|2295.68|2295.18|2295.18|2294.68|2295.68|2295.18|2295.18|2294.68|6
1643621890000|2022-01-31 09:38:10|2295.31|2294.81|2296.06|2295.56|2296.43|2295.93|2295.31|2294.81|14
1643621900000|2022-01-31 09:38:20|2296.18|2295.68|2295.68|2295.18|2296.31|2295.81|2295.68|2295.18|14
1643621910000|2022-01-31 09:38:30|2295.56|2295.06|2295.31|2294.81|2295.68|2295.18|2295.31|2294.81|3
1643621920000|2022-01-31 09:38:40|2295.18|2294.68|2295.06|2294.56|2295.31|2294.81|2295.06|2294.56|2
1643621930000|2022-01-31 09:38:50|2294.93|2294.43|2295.18|2294.68|2295.18|2294.68|2294.81|2294.31|2
1643621940000|2022-01-31 09:39:00|2295.31|2294.81|2295.06|2294.56|2295.31|2294.81|2294.93|2294.43|4
1643621950000|2022-01-31 09:39:10|2294.93|2294.43|2294.93|2294.43|2295.06|2294.56|2294.81|2294.31|13
1643621960000|2022-01-31 09:39:20|2295.06|2294.56|2294.81|2294.31|2295.06|2294.56|2294.81|2294.31|2
1643621970000|2022-01-31 09:39:30|2294.68|2294.18|2294.93|2294.43|2295.31|2294.81|2294.68|2294.18|4
1643621980000|2022-01-31 09:39:40|2295.06|2294.56|2295.43|2294.93|2295.43|2294.93|2294.93|2294.43|44
1643621990000|2022-01-31 09:39:50|2295.31|2294.81|2295.93|2295.43|2295.93|2295.43|2295.31|2294.81|7
1643622000000|2022-01-31 09:40:00|2296.06|2295.56|2295.81|2295.31|2296.06|2295.56|2295.81|2295.31|4
1643622010000|2022-01-31 09:40:10|2295.68|2295.18|2295.68|2295.18|2295.68|2295.18|2295.56|2295.06|12
1643622020000|2022-01-31 09:40:20|2295.81|2295.31|2295.43|2294.93|2295.81|2295.31|2295.31|2294.81|19
1643622030000|2022-01-31 09:40:30|2295.56|2295.06|2295.18|2294.68|2295.56|2295.06|2295.06|2294.56|14
1643622040000|2022-01-31 09:40:40|2295.06|2294.56|2295.43|2294.93|2295.43|2294.93|2294.93|2294.43|28
1643622050000|2022-01-31 09:40:50|2295.56|2295.06|2295.06|2294.56|2295.56|2295.06|2295.06|2294.56|6
1643622060000|2022-01-31 09:41:00|2295.18|2294.68|2295.43|2294.93|2295.43|2294.93|2295.18|2294.68|8
1643622070000|2022-01-31 09:41:10|2295.56|2295.06|2296.06|2295.56|2296.06|2295.56|2295.43|2294.93|7
1643622080000|2022-01-31 09:41:20|2296.18|2295.68|2296.06|2295.56|2296.31|2295.81|2295.93|2295.43|24
1643622090000|2022-01-31 09:41:30|2296.18|2295.68|2296.18|2295.68|2296.31|2295.81|2296.06|2295.56|3
1643622100000|2022-01-31 09:41:40|2296.31|2295.81|2296.31|2295.81|2296.56|2296.06|2296.18|2295.68|14
1643622110000|2022-01-31 09:41:50|2296.43|2295.93|2296.43|2295.93|2296.56|2296.06|2296.31|2295.81|15
1643622120000|2022-01-31 09:42:00|2296.31|2295.81|2294.81|2294.31|2296.31|2295.81|2294.81|2294.31|30
1643622130000|2022-01-31 09:42:10|2294.93|2294.43|2295.43|2294.93|2295.56|2295.06|2294.93|2294.43|18
1643622140000|2022-01-31 09:42:20|2295.56|2295.06|2295.43|2294.93|2295.68|2295.18|2295.18|2294.68|17
1643622150000|2022-01-31 09:42:30|2295.56|2295.06|2295.68|2295.18|2295.81|2295.31|2295.56|2295.06|9
1643622160000|2022-01-31 09:42:40|2295.81|2295.31|2295.81|2295.31|2295.81|2295.31|2295.56|2295.06|6
1643622170000|2022-01-31 09:42:50|2295.93|2295.43|2296.43|2295.93|2296.68|2296.18|2295.68|2295.18|64
1643622180000|2022-01-31 09:43:00|2296.56|2296.06|2296.31|2295.81|2296.56|2296.06|2296.31|2295.81|3
1643622190000|2022-01-31 09:43:10|2296.43|2295.93|2296.81|2296.31|2296.81|2296.31|2296.43|2295.93|18
1643622200000|2022-01-31 09:43:20|2296.93|2296.43|2296.93|2296.43|2296.93|2296.43|2296.68|2296.18|9
1643622210000|2022-01-31 09:43:30|2297.06|2296.56|2296.56|2296.06|2297.06|2296.56|2296.56|2296.06|2
1643622220000|2022-01-31 09:43:40|2296.68|2296.18|2296.93|2296.43|2296.93|2296.43|2296.68|2296.18|226
1643622230000|2022-01-31 09:43:50|2296.81|2296.31|2297.18|2296.68|2297.31|2296.81|2296.81|2296.31|22
1643622240000|2022-01-31 09:44:00|2297.06|2296.56|2296.93|2296.43|2297.18|2296.68|2296.81|2296.31|15
1643622250000|2022-01-31 09:44:10|2297.06|2296.56|2295.68|2295.18|2297.06|2296.56|2295.56|2295.06|106
1643622260000|2022-01-31 09:44:20|2295.56|2295.06|2295.06|2294.56|2295.68|2295.18|2295.06|2294.56|26
1643622270000|2022-01-31 09:44:30|2294.81|2294.31|2294.68|2294.18|2294.93|2294.43|2294.56|2294.06|12
1643622280000|2022-01-31 09:44:40|2295.31|2294.81|2294.81|2294.31|2295.31|2294.81|2294.81|2294.31|419
1643622290000|2022-01-31 09:44:50|2294.93|2294.43|2294.93|2294.43|2295.06|2294.56|2294.81|2294.31|7
1643622300000|2022-01-31 09:45:00|2294.81|2294.31|2294.93|2294.43|2295.06|2294.56|2294.68|2294.18|15
1643622310000|2022-01-31 09:45:10|2295.06|2294.56|2295.68|2295.18|2295.81|2295.31|2295.06|2294.56|25
1643622320000|2022-01-31 09:45:20|2295.56|2295.06|2295.56|2295.06|2295.68|2295.18|2295.56|2295.06|2
1643622330000|2022-01-31 09:45:30|2295.68|2295.18|2295.43|2294.93|2295.68|2295.18|2295.18|2294.68|117
1643622340000|2022-01-31 09:45:40|2295.56|2295.06|2295.68|2295.18|2295.81|2295.31|2295.56|2295.06|9
1643622350000|2022-01-31 09:45:50|2295.81|2295.31|2295.31|2294.81|2295.81|2295.31|2295.31|2294.81|108
1643622360000|2022-01-31 09:46:00|2295.43|2294.93|2295.43|2294.93|2295.56|2295.06|2295.31|2294.81|18
1643622370000|2022-01-31 09:46:10|2295.56|2295.06|2295.56|2295.06|2295.68|2295.18|2295.43|2294.93|9
1643622380000|2022-01-31 09:46:20|2295.81|2295.31|2295.43|2294.93|2295.81|2295.31|2295.31|2294.81|5
1643622390000|2022-01-31 09:46:30|2295.56|2295.06|2295.81|2295.31|2295.81|2295.31|2295.43|2294.93|12
1643622400000|2022-01-31 09:46:40|2295.68|2295.18|2295.81|2295.31|2295.81|2295.31|2295.56|2295.06|5
1643622410000|2022-01-31 09:46:50|2296.06|2295.56|2296.56|2296.06|2296.56|2296.06|2296.06|2295.56|16
1643622420000|2022-01-31 09:47:00|2296.43|2295.93|2297.06|2296.56|2297.06|2296.56|2296.31|2295.81|33
1643622430000|2022-01-31 09:47:10|2297.18|2296.68|2297.56|2297.06|2297.68|2297.18|2297.18|2296.68|26
1643622440000|2022-01-31 09:47:20|2297.68|2297.18|2297.56|2297.06|2297.81|2297.31|2297.56|2297.06|14
1643622450000|2022-01-31 09:47:30|2297.43|2296.93|2297.81|2297.31|2297.81|2297.31|2297.43|2296.93|40
1643622460000|2022-01-31 09:47:40|2297.93|2297.43|2297.93|2297.43|2298.06|2297.56|2297.81|2297.31|17
1643622470000|2022-01-31 09:47:50|2298.06|2297.56|2298.06|2297.56|2298.06|2297.56|2297.81|2297.31|19
1643622480000|2022-01-31 09:48:00|2297.93|2297.43|2297.81|2297.31|2298.31|2297.81|2297.81|2297.31|108
1643622490000|2022-01-31 09:48:10|2297.93|2297.43|2297.68|2297.18|2298.06|2297.56|2297.56|2297.06|23
1643622500000|2022-01-31 09:48:20|2297.81|2297.31|2298.31|2297.81|2298.31|2297.81|2297.81|2297.31|14
1643622510000|2022-01-31 09:48:30|2298.43|2297.93|2298.06|2297.56|2298.56|2298.06|2298.06|2297.56|22
1643622520000|2022-01-31 09:48:40|2298.18|2297.68|2297.68|2297.18|2298.18|2297.68|2297.68|2297.18|7
1643622530000|2022-01-31 09:48:50|2297.81|2297.31|2297.43|2296.93|2297.81|2297.31|2297.43|2296.93|4
1643622540000|2022-01-31 09:49:00|2297.31|2296.81|2296.81|2296.31|2297.31|2296.81|2296.68|2296.18|23
1643622550000|2022-01-31 09:49:10|2297.06|2296.56|2297.06|2296.56|2297.06|2296.56|2296.93|2296.43|6
1643622560000|2022-01-31 09:49:20|2297.18|2296.68|2297.06|2296.56|2297.18|2296.68|2297.06|2296.56|2
1643622570000|2022-01-31 09:49:30|2297.18|2296.68|2296.81|2296.31|2297.18|2296.68|2296.81|2296.31|7
1643622580000|2022-01-31 09:49:40|2296.68|2296.18|2296.56|2296.06|2296.68|2296.18|2296.56|2296.06|6
1643622590000|2022-01-31 09:49:50|2296.68|2296.18|2296.56|2296.06|2296.68|2296.18|2296.56|2296.06|7
1643622600000|2022-01-31 09:50:00|2296.31|2295.81|2296.18|2295.68|2296.31|2295.81|2296.06|2295.56|25
1643622610000|2022-01-31 09:50:10|2296.31|2295.81|2296.31|2295.81|2296.31|2295.81|2296.31|2295.81|2
1643622620000|2022-01-31 09:50:20|2296.43|2295.93|2296.81|2296.31|2296.81|2296.31|2296.31|2295.81|33
1643622630000|2022-01-31 09:50:30|2296.93|2296.43|2297.18|2296.68|2297.31|2296.81|2296.81|2296.31|16
1643622640000|2022-01-31 09:50:40|2297.06|2296.56|2296.56|2296.06|2297.06|2296.56|2296.43|2295.93|6
1643622650000|2022-01-31 09:50:50|2296.68|2296.18|2296.68|2296.18|2296.81|2296.31|2296.68|2296.18|2
1643622660000|2022-01-31 09:51:00|2296.56|2296.06|2295.93|2295.43|2296.56|2296.06|2295.81|2295.31|6
1643622670000|2022-01-31 09:51:10|2296.06|2295.56|2296.56|2296.06|2296.93|2296.43|2295.93|2295.43|16
1643622680000|2022-01-31 09:51:20|2296.68|2296.18|2296.68|2296.18|2296.81|2296.31|2296.68|2296.18|0
1643622690000|2022-01-31 09:51:30|2296.81|2296.31|2296.56|2296.06|2296.81|2296.31|2296.56|2296.06|7
1643622700000|2022-01-31 09:51:40|2296.68|2296.18|2296.68|2296.18|2296.81|2296.31|2296.31|2295.81|10
1643622710000|2022-01-31 09:51:50|2296.81|2296.31|2297.06|2296.56|2297.06|2296.56|2296.68|2296.18|9
1643622720000|2022-01-31 09:52:00|2297.18|2296.68|2296.56|2296.06|2297.31|2296.81|2296.31|2295.81|42
1643622730000|2022-01-31 09:52:10|2296.43|2295.93|2296.56|2296.06|2296.81|2296.31|2296.31|2295.81|1
1643622740000|2022-01-31 09:52:20|2296.43|2295.93|2295.06|2294.56|2296.43|2295.93|2295.06|2294.56|135
1643622750000|2022-01-31 09:52:30|2294.93|2294.43|2294.56|2294.06|2295.06|2294.56|2294.56|2294.06|16
1643622760000|2022-01-31 09:52:40|2294.68|2294.18|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|15
1643622770000|2022-01-31 09:52:50|2294.43|2293.93|2294.18|2293.68|2294.43|2293.93|2294.18|2293.68|12
1643622780000|2022-01-31 09:53:00|2294.06|2293.56|2293.43|2292.93|2294.06|2293.56|2293.43|2292.93|19
1643622790000|2022-01-31 09:53:10|2293.56|2293.06|2293.06|2292.56|2293.56|2293.06|2293.06|2292.56|16
1643622800000|2022-01-31 09:53:20|2293.18|2292.68|2293.06|2292.56|2293.31|2292.81|2293.06|2292.56|14
1643622810000|2022-01-31 09:53:30|2293.18|2292.68|2293.06|2292.56|2293.18|2292.68|2292.93|2292.43|7
1643622820000|2022-01-31 09:53:40|2293.31|2292.81|2293.56|2293.06|2293.56|2293.06|2293.31|2292.81|31
1643622830000|2022-01-31 09:53:50|2293.43|2292.93|2293.56|2293.06|2293.81|2293.31|2293.43|2292.93|36
1643622840000|2022-01-31 09:54:00|2293.68|2293.18|2293.56|2293.06|2294.06|2293.56|2293.56|2293.06|21
1643622850000|2022-01-31 09:54:10|2293.68|2293.18|2293.56|2293.06|2293.81|2293.31|2293.56|2293.06|7
1643622860000|2022-01-31 09:54:20|2293.68|2293.18|2293.56|2293.06|2293.81|2293.31|2293.56|2293.06|12
1643622870000|2022-01-31 09:54:30|2293.43|2292.93|2293.18|2292.68|2293.43|2292.93|2293.06|2292.56|9
1643622880000|2022-01-31 09:54:40|2293.31|2292.81|2292.81|2292.31|2293.31|2292.81|2292.81|2292.31|25
1643622890000|2022-01-31 09:54:50|2292.68|2292.18|2292.81|2292.31|2293.06|2292.56|2292.56|2292.06|10
1643622900000|2022-01-31 09:55:00|2292.68|2292.18|2292.31|2291.81|2292.68|2292.18|2292.31|2291.81|37
1643622910000|2022-01-31 09:55:10|2292.43|2291.93|2292.06|2291.56|2292.43|2291.93|2291.81|2291.31|38
1643622920000|2022-01-31 09:55:20|2292.31|2291.81|2292.06|2291.56|2292.31|2291.81|2291.93|2291.43|19
1643622930000|2022-01-31 09:55:30|2292.18|2291.68|2291.93|2291.43|2292.18|2291.68|2291.93|2291.43|11
1643622940000|2022-01-31 09:55:40|2292.06|2291.56|2292.31|2291.81|2292.31|2291.81|2291.81|2291.31|15
1643622950000|2022-01-31 09:55:50|2292.43|2291.93|2293.06|2292.56|2293.06|2292.56|2292.43|2291.93|35
1643622960000|2022-01-31 09:56:00|2292.93|2292.43|2293.56|2293.06|2293.81|2293.31|2292.81|2292.31|22
1643622970000|2022-01-31 09:56:10|2293.68|2293.18|2293.43|2292.93|2293.68|2293.18|2293.06|2292.56|36
1643622980000|2022-01-31 09:56:20|2293.56|2293.06|2293.81|2293.31|2293.81|2293.31|2293.56|2293.06|12
1643622990000|2022-01-31 09:56:30|2293.93|2293.43|2293.81|2293.31|2294.06|2293.56|2293.81|2293.31|11
1643623000000|2022-01-31 09:56:40|2293.68|2293.18|2293.93|2293.43|2293.93|2293.43|2293.56|2293.06|21
1643623010000|2022-01-31 09:56:50|2294.06|2293.56|2294.06|2293.56|2294.06|2293.56|2294.06|2293.56|6
1643623020000|2022-01-31 09:57:00|2294.18|2293.68|2294.06|2293.56|2294.31|2293.81|2294.06|2293.56|11
1643623030000|2022-01-31 09:57:10|||||||||1
1643623040000|2022-01-31 09:57:20|2293.93|2293.43|2293.81|2293.31|2293.93|2293.43|2293.81|2293.31|2
1643623050000|2022-01-31 09:57:30|2293.93|2293.43|2293.81|2293.31|2294.06|2293.56|2293.81|2293.31|3
1643623060000|2022-01-31 09:57:40|2293.93|2293.43|2293.81|2293.31|2294.06|2293.56|2293.81|2293.31|5
1643623070000|2022-01-31 09:57:50|2293.93|2293.43|2293.93|2293.43|2294.06|2293.56|2293.81|2293.31|39
1643623080000|2022-01-31 09:58:00|2293.81|2293.31|2294.56|2294.06|2294.56|2294.06|2293.81|2293.31|22
1643623090000|2022-01-31 09:58:10|2294.68|2294.18|2294.56|2294.06|2294.68|2294.18|2294.56|2294.06|7
1643623100000|2022-01-31 09:58:20|2294.43|2293.93|2294.31|2293.81|2294.56|2294.06|2294.31|2293.81|5
1643623110000|2022-01-31 09:58:30|2294.18|2293.68|2294.43|2293.93|2294.43|2293.93|2294.18|2293.68|8
1643623120000|2022-01-31 09:58:40|2294.56|2294.06|2294.68|2294.18|2294.81|2294.31|2294.56|2294.06|4
1643623130000|2022-01-31 09:58:50|2294.81|2294.31|2294.81|2294.31|2294.93|2294.43|2294.68|2294.18|8
1643623140000|2022-01-31 09:59:00|2294.93|2294.43|2294.81|2294.31|2294.93|2294.43|2294.68|2294.18|6
1643623150000|2022-01-31 09:59:10|2294.68|2294.18|2295.56|2295.06|2295.56|2295.06|2294.68|2294.18|30
1643623160000|2022-01-31 09:59:20|2295.68|2295.18|2295.56|2295.06|2295.68|2295.18|2295.56|2295.06|3
1643623170000|2022-01-31 09:59:30|2295.68|2295.18|2295.68|2295.18|2295.68|2295.18|2295.56|2295.06|7
1643623180000|2022-01-31 09:59:40|2295.81|2295.31|2296.06|2295.56|2296.06|2295.56|2295.81|2295.31|18
1643623190000|2022-01-31 09:59:50|2295.93|2295.43|2296.18|2295.68|2296.31|2295.81|2295.93|2295.43|5
1643623200000|2022-01-31 10:00:00|2296.06|2295.56|2296.18|2295.68|2296.56|2296.06|2296.06|2295.56|19
1643623210000|2022-01-31 10:00:10|2296.06|2295.56|2296.06|2295.56|2296.31|2295.81|2296.06|2295.56|1
1643623220000|2022-01-31 10:00:20|2295.68|2295.18|2295.31|2294.81|2295.68|2295.18|2295.31|2294.81|12
1643623230000|2022-01-31 10:00:30|2295.18|2294.68|2295.68|2295.18|2295.81|2295.31|2295.18|2294.68|14
1643623240000|2022-01-31 10:00:40|2295.06|2294.56|2295.06|2294.56|2295.18|2294.68|2295.06|2294.56|16
1643623250000|2022-01-31 10:00:50|2295.18|2294.68|2295.31|2294.81|2295.31|2294.81|2295.18|2294.68|124
1643623260000|2022-01-31 10:01:00|2295.18|2294.68|2295.81|2295.31|2295.81|2295.31|2295.18|2294.68|44
1643623270000|2022-01-31 10:01:10|2295.93|2295.43|2295.56|2295.06|2296.06|2295.56|2295.56|2295.06|19
1643623280000|2022-01-31 10:01:20|2295.06|2294.56|2295.18|2294.68|2295.18|2294.68|2295.06|2294.56|49
1643623290000|2022-01-31 10:01:30|2295.06|2294.56|2295.06|2294.56|2295.06|2294.56|2295.06|2294.56|20
1643623300000|2022-01-31 10:01:40|2295.31|2294.81|2295.18|2294.68|2295.31|2294.81|2295.18|2294.68|20
1643623310000|2022-01-31 10:01:50|2295.06|2294.56|2295.06|2294.56|2295.06|2294.56|2295.06|2294.56|13
1643623320000|2022-01-31 10:02:00|2295.18|2294.68|2295.06|2294.56|2295.18|2294.68|2295.06|2294.56|13
1643623330000|2022-01-31 10:02:10|2294.93|2294.43|2294.31|2293.81|2295.06|2294.56|2294.31|2293.81|132
1643623340000|2022-01-31 10:02:20|2294.06|2293.56|2293.56|2293.06|2294.06|2293.56|2293.43|2292.93|41
1643623350000|2022-01-31 10:02:30|2293.68|2293.18|2293.56|2293.06|2293.68|2293.18|2293.43|2292.93|5
1643623360000|2022-01-31 10:02:40|2293.68|2293.18|2293.68|2293.18|2293.81|2293.31|2293.56|2293.06|14
1643623370000|2022-01-31 10:02:50|2293.81|2293.31|2293.81|2293.31|2293.93|2293.43|2293.81|2293.31|3
1643623380000|2022-01-31 10:03:00|2293.93|2293.43|2294.31|2293.81|2294.31|2293.81|2293.93|2293.43|10
1643623390000|2022-01-31 10:03:10|2294.43|2293.93|2294.56|2294.06|2294.56|2294.06|2294.43|2293.93|28
1643623400000|2022-01-31 10:03:20|2294.43|2293.93|2294.68|2294.18|2294.68|2294.18|2294.31|2293.81|4
1643623410000|2022-01-31 10:03:30|2294.81|2294.31|2294.68|2294.18|2295.43|2294.93|2294.68|2294.18|46
1643623420000|2022-01-31 10:03:40|2294.56|2294.06|2294.68|2294.18|2294.81|2294.31|2294.43|2293.93|7
1643623430000|2022-01-31 10:03:50|2294.81|2294.31|2295.06|2294.56|2295.31|2294.81|2294.81|2294.31|12
1643623440000|2022-01-31 10:04:00|2294.93|2294.43|2294.68|2294.18|2294.93|2294.43|2294.68|2294.18|11
1643623450000|2022-01-31 10:04:10|2294.81|2294.31|2294.93|2294.43|2295.06|2294.56|2294.68|2294.18|12
1643623460000|2022-01-31 10:04:20|2295.06|2294.56|2295.31|2294.81|2295.31|2294.81|2295.06|2294.56|13
1643623470000|2022-01-31 10:04:30|2295.18|2294.68|2295.56|2295.06|2295.81|2295.31|2295.18|2294.68|13
1643623480000|2022-01-31 10:04:40|2295.43|2294.93|2295.43|2294.93|2295.56|2295.06|2295.31|2294.81|5
1643623490000|2022-01-31 10:04:50|2295.56|2295.06|2295.81|2295.31|2295.93|2295.43|2295.56|2295.06|7
1643623500000|2022-01-31 10:05:00|2295.93|2295.43|2295.06|2294.56|2296.06|2295.56|2295.06|2294.56|15
1643623510000|2022-01-31 10:05:10|2294.93|2294.43|2295.06|2294.56|2295.18|2294.68|2294.81|2294.31|16
1643623520000|2022-01-31 10:05:20|2294.93|2294.43|2294.06|2293.56|2294.93|2294.43|2294.06|2293.56|5
1643623530000|2022-01-31 10:05:30|2293.93|2293.43|2294.56|2294.06|2294.56|2294.06|2293.93|2293.43|25
1643623540000|2022-01-31 10:05:40|2294.43|2293.93|2294.68|2294.18|2294.68|2294.18|2294.31|2293.81|29
1643623550000|2022-01-31 10:05:50|2294.81|2294.31|2294.68|2294.18|2294.81|2294.31|2294.56|2294.06|3
1643623560000|2022-01-31 10:06:00|2294.56|2294.06|2294.68|2294.18|2294.81|2294.31|2294.56|2294.06|5
1643623570000|2022-01-31 10:06:10|2294.81|2294.31|2294.31|2293.81|2294.81|2294.31|2294.18|2293.68|3
1643623580000|2022-01-31 10:06:20|2294.18|2293.68|2293.93|2293.43|2294.31|2293.81|2293.93|2293.43|1
1643623590000|2022-01-31 10:06:30|2293.81|2293.31|2294.31|2293.81|2294.31|2293.81|2293.81|2293.31|10
1643623600000|2022-01-31 10:06:40|2294.18|2293.68|2293.93|2293.43|2294.18|2293.68|2293.93|2293.43|7
1643623610000|2022-01-31 10:06:50|2294.06|2293.56|2294.68|2294.18|2294.81|2294.31|2294.06|2293.56|33
1643623620000|2022-01-31 10:07:00|2294.56|2294.06|2294.81|2294.31|2294.81|2294.31|2294.56|2294.06|2
1643623630000|2022-01-31 10:07:10|2294.68|2294.18|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|2
1643623640000|2022-01-31 10:07:20|2294.43|2293.93|2294.31|2293.81|2294.56|2294.06|2294.18|2293.68|5
1643623650000|2022-01-31 10:07:30|2294.56|2294.06|2294.31|2293.81|2294.56|2294.06|2294.31|2293.81|21
1643623660000|2022-01-31 10:07:40|2294.43|2293.93|2294.06|2293.56|2294.81|2294.31|2294.06|2293.56|33
1643623670000|2022-01-31 10:07:50|2293.68|2293.18|2292.68|2292.18|2293.68|2293.18|2292.68|2292.18|27
1643623680000|2022-01-31 10:08:00|2292.81|2292.31|2292.56|2292.06|2292.81|2292.31|2292.56|2292.06|25
1643623690000|2022-01-31 10:08:10|2292.68|2292.18|2292.81|2292.31|2293.06|2292.56|2292.68|2292.18|17
1643623700000|2022-01-31 10:08:20|2292.93|2292.43|2293.06|2292.56|2293.06|2292.56|2292.93|2292.43|9
1643623710000|2022-01-31 10:08:30|2292.81|2292.31|2292.68|2292.18|2293.06|2292.56|2292.68|2292.18|19
1643623720000|2022-01-31 10:08:40|2292.81|2292.31|2292.56|2292.06|2292.93|2292.43|2292.56|2292.06|29
1643623730000|2022-01-31 10:08:50|2292.68|2292.18|2292.81|2292.31|2292.81|2292.31|2292.56|2292.06|9
1643623740000|2022-01-31 10:09:00|2292.93|2292.43|2293.31|2292.81|2293.31|2292.81|2292.93|2292.43|26
1643623750000|2022-01-31 10:09:10|2293.43|2292.93|2293.68|2293.18|2293.68|2293.18|2293.43|2292.93|13
1643623760000|2022-01-31 10:09:20|2293.81|2293.31|2294.06|2293.56|2294.06|2293.56|2293.81|2293.31|12
1643623770000|2022-01-31 10:09:30|2293.93|2293.43|2294.18|2293.68|2294.31|2293.81|2293.93|2293.43|10
1643623780000|2022-01-31 10:09:40|2294.06|2293.56|2293.43|2292.93|2294.06|2293.56|2293.43|2292.93|21
1643623790000|2022-01-31 10:09:50|2293.31|2292.81|2293.56|2293.06|2293.81|2293.31|2293.31|2292.81|10
1643623800000|2022-01-31 10:10:00|2293.43|2292.93|2293.56|2293.06|2293.68|2293.18|2293.31|2292.81|9
1643623810000|2022-01-31 10:10:10|2293.43|2292.93|2293.31|2292.81|2293.56|2293.06|2293.31|2292.81|29
1643623820000|2022-01-31 10:10:20|2293.18|2292.68|2292.68|2292.18|2293.18|2292.68|2292.68|2292.18|15
1643623830000|2022-01-31 10:10:30|2292.56|2292.06|2292.43|2291.93|2292.68|2292.18|2292.43|2291.93|16
1643623840000|2022-01-31 10:10:40|2292.56|2292.06|2292.31|2291.81|2292.56|2292.06|2292.31|2291.81|2
1643623850000|2022-01-31 10:10:50|2292.43|2291.93|2292.06|2291.56|2292.43|2291.93|2292.06|2291.56|37
1643623860000|2022-01-31 10:11:00|2291.93|2291.43|2291.31|2290.81|2291.93|2291.43|2291.31|2290.81|29
1643623870000|2022-01-31 10:11:10|2291.43|2290.93|2291.56|2291.06|2291.56|2291.06|2291.31|2290.81|12
1643623880000|2022-01-31 10:11:20|2291.68|2291.18|2291.31|2290.81|2291.68|2291.18|2291.31|2290.81|21
1643623890000|2022-01-31 10:11:30|2291.81|2291.31|2290.81|2290.31|2291.81|2291.31|2290.81|2290.31|44
1643623900000|2022-01-31 10:11:40|2291.18|2290.68|2290.81|2290.31|2291.43|2290.93|2290.68|2290.18|36
1643623910000|2022-01-31 10:11:50|2290.68|2290.18|2290.56|2290.06|2290.81|2290.31|2290.56|2290.06|12
1643623920000|2022-01-31 10:12:00|2290.43|2289.93|2290.81|2290.31|2290.81|2290.31|2290.43|2289.93|28
1643623930000|2022-01-31 10:12:10|2290.56|2290.06|2290.81|2290.31|2290.81|2290.31|2290.18|2289.68|110
1643623940000|2022-01-31 10:12:20|2290.68|2290.18|2291.06|2290.56|2291.06|2290.56|2290.56|2290.06|13
1643623950000|2022-01-31 10:12:30|2291.31|2290.81|2291.43|2290.93|2291.43|2290.93|2291.31|2290.81|13
1643623960000|2022-01-31 10:12:40|2291.31|2290.81|2291.31|2290.81|2291.43|2290.93|2291.18|2290.68|25
1643623970000|2022-01-31 10:12:50|2291.43|2290.93|2291.43|2290.93|2291.56|2291.06|2291.43|2290.93|4
1643623980000|2022-01-31 10:13:00|2291.31|2290.81|2291.81|2291.31|2292.06|2291.56|2291.31|2290.81|42
1643623990000|2022-01-31 10:13:10|2292.06|2291.56|2292.31|2291.81|2292.31|2291.81|2292.06|2291.56|47
1643624000000|2022-01-31 10:13:20|2292.43|2291.93|2292.43|2291.93|2292.81|2292.31|2292.31|2291.81|69
1643624010000|2022-01-31 10:13:30|2292.31|2291.81|2291.06|2290.56|2292.31|2291.81|2291.06|2290.56|37
1643624020000|2022-01-31 10:13:40|2290.93|2290.43|2291.31|2290.81|2291.43|2290.93|2290.56|2290.06|51
1643624030000|2022-01-31 10:13:50|2291.43|2290.93|2291.56|2291.06|2291.56|2291.06|2291.31|2290.81|2
1643624040000|2022-01-31 10:14:00|2291.68|2291.18|2292.31|2291.81|2292.31|2291.81|2291.68|2291.18|14
1643624050000|2022-01-31 10:14:10|2292.56|2292.06|2292.93|2292.43|2292.93|2292.43|2292.56|2292.06|19
1643624060000|2022-01-31 10:14:20|2292.81|2292.31|2293.06|2292.56|2293.31|2292.81|2292.81|2292.31|20
1643624070000|2022-01-31 10:14:30|2292.81|2292.31|2292.68|2292.18|2293.06|2292.56|2292.68|2292.18|19
1643624080000|2022-01-31 10:14:40|2292.56|2292.06|2292.93|2292.43|2293.06|2292.56|2292.56|2292.06|16
1643624090000|2022-01-31 10:14:50|2292.81|2292.31|2293.31|2292.81|2293.31|2292.81|2292.81|2292.31|8
1643624100000|2022-01-31 10:15:00|2293.18|2292.68|2293.31|2292.81|2293.68|2293.18|2293.06|2292.56|12
1643624110000|2022-01-31 10:15:10|2293.43|2292.93|2294.06|2293.56|2294.06|2293.56|2293.43|2292.93|26
1643624120000|2022-01-31 10:15:20|2294.18|2293.68|2294.06|2293.56|2294.31|2293.81|2294.06|2293.56|12
1643624130000|2022-01-31 10:15:30|2294.18|2293.68|2294.06|2293.56|2294.31|2293.81|2294.06|2293.56|6
1643624140000|2022-01-31 10:15:40|2294.18|2293.68|2294.31|2293.81|2294.43|2293.93|2294.18|2293.68|30
1643624150000|2022-01-31 10:15:50|2294.43|2293.93|2294.43|2293.93|2294.43|2293.93|2294.18|2293.68|11
1643624160000|2022-01-31 10:16:00|2294.31|2293.81|2294.43|2293.93|2294.43|2293.93|2294.31|2293.81|8
1643624170000|2022-01-31 10:16:10|2294.31|2293.81|2294.56|2294.06|2294.56|2294.06|2294.31|2293.81|13
1643624180000|2022-01-31 10:16:20|2294.68|2294.18|2294.68|2294.18|2294.68|2294.18|2294.68|2294.18|4
1643624190000|2022-01-31 10:16:30|2294.81|2294.31|2295.31|2294.81|2295.31|2294.81|2294.81|2294.31|65
1643624200000|2022-01-31 10:16:40|2295.18|2294.68|2294.68|2294.18|2295.18|2294.68|2294.68|2294.18|12
1643624210000|2022-01-31 10:16:50|2294.81|2294.31|2294.68|2294.18|2294.93|2294.43|2294.56|2294.06|6
1643624220000|2022-01-31 10:17:00|2294.56|2294.06|2294.81|2294.31|2294.81|2294.31|2294.56|2294.06|6
1643624230000|2022-01-31 10:17:10|2294.93|2294.43|2294.81|2294.31|2295.18|2294.68|2294.81|2294.31|8
1643624240000|2022-01-31 10:17:20|2294.93|2294.43|2294.68|2294.18|2295.31|2294.81|2294.68|2294.18|12
1643624250000|2022-01-31 10:17:30|2294.31|2293.81|2294.56|2294.06|2294.56|2294.06|2294.06|2293.56|21
1643624260000|2022-01-31 10:17:40|2294.81|2294.31|2294.56|2294.06|2295.06|2294.56|2294.56|2294.06|18
1643624270000|2022-01-31 10:17:50|2294.68|2294.18|2294.31|2293.81|2294.68|2294.18|2294.18|2293.68|3
1643624280000|2022-01-31 10:18:00|2294.43|2293.93|2295.06|2294.56|2295.06|2294.56|2294.43|2293.93|15
1643624290000|2022-01-31 10:18:10|2294.81|2294.31|2294.81|2294.31|2294.81|2294.31|2294.81|2294.31|7
1643624300000|2022-01-31 10:18:20|2294.93|2294.43|2294.93|2294.43|2295.06|2294.56|2294.81|2294.31|13
1643624310000|2022-01-31 10:18:30|2294.81|2294.31|2295.06|2294.56|2295.06|2294.56|2294.81|2294.31|7
1643624320000|2022-01-31 10:18:40|2294.93|2294.43|2294.56|2294.06|2294.93|2294.43|2294.18|2293.68|14
1643624330000|2022-01-31 10:18:50|2294.43|2293.93|2294.06|2293.56|2294.43|2293.93|2294.06|2293.56|16
1643624340000|2022-01-31 10:19:00|2294.18|2293.68|2293.81|2293.31|2294.31|2293.81|2293.81|2293.31|17
1643624350000|2022-01-31 10:19:10|2293.93|2293.43|2294.06|2293.56|2294.06|2293.56|2293.81|2293.31|6
1643624360000|2022-01-31 10:19:20|2294.18|2293.68|2294.43|2293.93|2294.56|2294.06|2294.06|2293.56|12
1643624370000|2022-01-31 10:19:30|2294.56|2294.06|2294.81|2294.31|2295.06|2294.56|2294.56|2294.06|17
1643624380000|2022-01-31 10:19:40|2294.93|2294.43|2295.31|2294.81|2295.31|2294.81|2294.81|2294.31|13
1643624390000|2022-01-31 10:19:50|2295.18|2294.68|2294.56|2294.06|2295.18|2294.68|2294.56|2294.06|13
1643624400000|2022-01-31 10:20:00|2294.31|2293.81|2294.18|2293.68|2294.56|2294.06|2294.06|2293.56|20
1643624410000|2022-01-31 10:20:10|2294.31|2293.81|2293.93|2293.43|2294.31|2293.81|2293.81|2293.31|7
1643624420000|2022-01-31 10:20:20|2293.81|2293.31|2294.31|2293.81|2294.31|2293.81|2293.81|2293.31|11
1643624430000|2022-01-31 10:20:30|2294.43|2293.93|2294.06|2293.56|2294.43|2293.93|2294.06|2293.56|4
1643624440000|2022-01-31 10:20:40|2294.18|2293.68|2294.93|2294.43|2294.93|2294.43|2294.06|2293.56|26
1643624450000|2022-01-31 10:20:50|2294.81|2294.31|2294.81|2294.31|2295.06|2294.56|2294.81|2294.31|5
1643624460000|2022-01-31 10:21:00|2294.56|2294.06|2294.56|2294.06|2294.56|2294.06|2294.56|2294.06|5
1643624470000|2022-01-31 10:21:10|2294.68|2294.18|2293.81|2293.31|2294.81|2294.31|2293.81|2293.31|11
1643624480000|2022-01-31 10:21:20|2293.93|2293.43|2294.18|2293.68|2294.18|2293.68|2293.93|2293.43|9
1643624490000|2022-01-31 10:21:30|2294.06|2293.56|2294.31|2293.81|2294.31|2293.81|2294.06|2293.56|13
1643624500000|2022-01-31 10:21:40|||||||||3
1643624510000|2022-01-31 10:21:50|2294.06|2293.56|2293.93|2293.43|2294.06|2293.56|2293.68|2293.18|37
1643624520000|2022-01-31 10:22:00|2293.81|2293.31|2293.68|2293.18|2293.81|2293.31|2293.56|2293.06|9
1643624530000|2022-01-31 10:22:10|2293.81|2293.31|2292.43|2291.93|2293.81|2293.31|2292.18|2291.68|31
1643624540000|2022-01-31 10:22:20|2292.31|2291.81|2292.31|2291.81|2292.56|2292.06|2292.18|2291.68|7
1643624550000|2022-01-31 10:22:30|2292.18|2291.68|2291.68|2291.18|2292.18|2291.68|2291.56|2291.06|4
1643624560000|2022-01-31 10:22:40|2291.81|2291.31|2291.68|2291.18|2291.93|2291.43|2291.68|2291.18|9
1643624570000|2022-01-31 10:22:50|2291.56|2291.06|2291.31|2290.81|2291.56|2291.06|2291.31|2290.81|2
1643624580000|2022-01-31 10:23:00|2291.56|2291.06|2290.93|2290.43|2291.56|2291.06|2290.81|2290.31|26
1643624590000|2022-01-31 10:23:10|2291.06|2290.56|2291.68|2291.18|2291.81|2291.31|2291.06|2290.56|25
1643624600000|2022-01-31 10:23:20|2291.81|2291.31|2291.81|2291.31|2291.93|2291.43|2291.56|2291.06|15
1643624610000|2022-01-31 10:23:30|2291.93|2291.43|2292.06|2291.56|2292.06|2291.56|2291.81|2291.31|25
1643624620000|2022-01-31 10:23:40|2292.18|2291.68|2292.68|2292.18|2292.93|2292.43|2292.18|2291.68|19
1643624630000|2022-01-31 10:23:50|2292.81|2292.31|2292.31|2291.81|2292.93|2292.43|2292.31|2291.81|5
1643624640000|2022-01-31 10:24:00|2292.18|2291.68|2292.81|2292.31|2292.81|2292.31|2292.06|2291.56|16
1643624650000|2022-01-31 10:24:10|2292.68|2292.18|2292.06|2291.56|2292.68|2292.18|2292.06|2291.56|11
1643624660000|2022-01-31 10:24:20|2292.18|2291.68|2292.31|2291.81|2292.43|2291.93|2292.06|2291.56|8
1643624670000|2022-01-31 10:24:30|2292.43|2291.93|2292.18|2291.68|2292.43|2291.93|2292.18|2291.68|5
1643624680000|2022-01-31 10:24:40|2292.31|2291.81|2292.81|2292.31|2292.81|2292.31|2292.31|2291.81|9
1643624690000|2022-01-31 10:24:50|2292.68|2292.18|2292.56|2292.06|2292.81|2292.31|2292.56|2292.06|4
1643624700000|2022-01-31 10:25:00|2292.68|2292.18|2292.56|2292.06|2292.81|2292.31|2292.56|2292.06|4
1643624710000|2022-01-31 10:25:10|2292.68|2292.18|2293.06|2292.56|2293.31|2292.81|2292.68|2292.18|18
1643624720000|2022-01-31 10:25:20|||||||||4
1643624730000|2022-01-31 10:25:30|2292.93|2292.43|2293.18|2292.68|2293.31|2292.81|2292.93|2292.43|11
1643624740000|2022-01-31 10:25:40|2293.06|2292.56|2293.43|2292.93|2293.43|2292.93|2292.93|2292.43|3
1643624750000|2022-01-31 10:25:50|2293.56|2293.06|2294.31|2293.81|2294.31|2293.81|2293.56|2293.06|15
1643624760000|2022-01-31 10:26:00|2294.43|2293.93|2294.31|2293.81|2294.68|2294.18|2294.31|2293.81|26
1643624770000|2022-01-31 10:26:10|2294.18|2293.68|2293.81|2293.31|2294.18|2293.68|2293.81|2293.31|3
1643624780000|2022-01-31 10:26:20|2294.06|2293.56|2294.31|2293.81|2294.43|2293.93|2294.06|2293.56|44
1643624790000|2022-01-31 10:26:30|2293.81|2293.31|2293.68|2293.18|2293.93|2293.43|2293.68|2293.18|7
1643624800000|2022-01-31 10:26:40|2293.43|2292.93|2293.43|2292.93|2293.56|2293.06|2293.18|2292.68|43
1643624810000|2022-01-31 10:26:50|2293.56|2293.06|2293.31|2292.81|2293.56|2293.06|2293.31|2292.81|8
1643624820000|2022-01-31 10:27:00|2293.18|2292.68|2293.43|2292.93|2293.43|2292.93|2292.93|2292.43|12
1643624830000|2022-01-31 10:27:10|2293.56|2293.06|2293.81|2293.31|2294.06|2293.56|2293.18|2292.68|19
1643624840000|2022-01-31 10:27:20|2293.93|2293.43|2293.06|2292.56|2293.93|2293.43|2293.06|2292.56|6
1643624850000|2022-01-31 10:27:30|2293.18|2292.68|2292.81|2292.31|2293.18|2292.68|2292.56|2292.06|6
1643624860000|2022-01-31 10:27:40|2292.68|2292.18|2292.93|2292.43|2292.93|2292.43|2292.68|2292.18|26
1643624870000|2022-01-31 10:27:50|2293.06|2292.56|2292.81|2292.31|2293.06|2292.56|2292.68|2292.18|6
1643624880000|2022-01-31 10:28:00|2292.93|2292.43|2292.18|2291.68|2292.93|2292.43|2291.81|2291.31|14
1643624890000|2022-01-31 10:28:10|2292.31|2291.81|2292.06|2291.56|2292.56|2292.06|2292.06|2291.56|13
1643624900000|2022-01-31 10:28:20|2291.81|2291.31|2292.31|2291.81|2292.31|2291.81|2291.81|2291.31|7
1643624910000|2022-01-31 10:28:30|2292.43|2291.93|2291.93|2291.43|2292.56|2292.06|2291.81|2291.31|14
1643624920000|2022-01-31 10:28:40|2292.06|2291.56|2291.81|2291.31|2292.06|2291.56|2291.81|2291.31|6
1643624930000|2022-01-31 10:28:50|2291.68|2291.18|2291.56|2291.06|2291.81|2291.31|2291.56|2291.06|8
1643624940000|2022-01-31 10:29:00|2291.68|2291.18|2291.81|2291.31|2292.18|2291.68|2291.68|2291.18|9
1643624950000|2022-01-31 10:29:10|2291.68|2291.18|2291.68|2291.18|2291.68|2291.18|2291.56|2291.06|1
1643624960000|2022-01-31 10:29:20|2291.81|2291.31|2291.43|2290.93|2291.81|2291.31|2291.43|2290.93|8
1643624970000|2022-01-31 10:29:30|2291.56|2291.06|2291.56|2291.06|2291.56|2291.06|2291.31|2290.81|6
1643624980000|2022-01-31 10:29:40|2291.43|2290.93|2291.56|2291.06|2291.68|2291.18|2291.43|2290.93|35
1643624990000|2022-01-31 10:29:50|2291.68|2291.18|2291.93|2291.43|2291.93|2291.43|2291.56|2291.06|9
1643625000000|2022-01-31 10:30:00|2292.06|2291.56|2291.81|2291.31|2292.06|2291.56|2291.56|2291.06|40
1643625010000|2022-01-31 10:30:10|2292.06|2291.56|2291.93|2291.43|2292.31|2291.81|2291.56|2291.06|57
1643625020000|2022-01-31 10:30:20|2291.81|2291.31|2291.31|2290.81|2292.06|2291.56|2291.31|2290.81|12
1643625030000|2022-01-31 10:30:30|2291.43|2290.93|2291.31|2290.81|2291.56|2291.06|2291.06|2290.56|9
1643625040000|2022-01-31 10:30:40|2291.43|2290.93|2291.56|2291.06|2291.56|2291.06|2291.31|2290.81|16
1643625050000|2022-01-31 10:30:50|2291.68|2291.18|2291.56|2291.06|2291.68|2291.18|2291.56|2291.06|3
1643625060000|2022-01-31 10:31:00|2291.31|2290.81|2290.68|2290.18|2291.31|2290.81|2290.68|2290.18|44
1643625070000|2022-01-31 10:31:10|2290.56|2290.06|2290.06|2289.56|2290.56|2290.06|2290.06|2289.56|28
1643625080000|2022-01-31 10:31:20|2289.81|2289.31|2289.56|2289.06|2289.81|2289.31|2289.56|2289.06|17
1643625090000|2022-01-31 10:31:30|2289.43|2288.93|2289.81|2289.31|2289.81|2289.31|2289.43|2288.93|28
1643625100000|2022-01-31 10:31:40|2289.56|2289.06|2289.56|2289.06|2289.56|2289.06|2289.56|2289.06|9
1643625110000|2022-01-31 10:31:50|2289.68|2289.18|2289.31|2288.81|2289.68|2289.18|2289.31|2288.81|11
1643625120000|2022-01-31 10:32:00|2289.06|2288.56|2290.06|2289.56|2290.31|2289.81|2289.06|2288.56|32
1643625130000|2022-01-31 10:32:10|2290.18|2289.68|2290.31|2289.81|2290.31|2289.81|2290.18|2289.68|5
1643625140000|2022-01-31 10:32:20|2290.43|2289.93|2289.06|2288.56|2290.43|2289.93|2288.93|2288.43|23
1643625150000|2022-01-31 10:32:30|2288.93|2288.43|2289.06|2288.56|2289.06|2288.56|2288.81|2288.31|1
1643625160000|2022-01-31 10:32:40|2288.93|2288.43|2288.81|2288.31|2288.93|2288.43|2288.56|2288.06|13
1643625170000|2022-01-31 10:32:50|2288.56|2288.06|2287.81|2287.31|2288.56|2288.06|2287.81|2287.31|13
1643625180000|2022-01-31 10:33:00|2287.68|2287.18|2287.31|2286.81|2287.68|2287.18|2287.31|2286.81|18
1643625190000|2022-01-31 10:33:10|2287.18|2286.68|2287.06|2286.56|2287.31|2286.81|2286.68|2286.18|36
1643625200000|2022-01-31 10:33:20|2286.93|2286.43|2287.18|2286.68|2287.81|2287.31|2286.93|2286.43|17
1643625210000|2022-01-31 10:33:30|2287.06|2286.56|2287.68|2287.18|2287.81|2287.31|2287.06|2286.56|37
1643625220000|2022-01-31 10:33:40|2287.56|2287.06|2287.56|2287.06|2287.81|2287.31|2287.43|2286.93|7
1643625230000|2022-01-31 10:33:50|2287.43|2286.93|2287.81|2287.31|2287.81|2287.31|2287.43|2286.93|28
1643625240000|2022-01-31 10:34:00|2287.68|2287.18|2287.68|2287.18|2287.81|2287.31|2287.43|2286.93|8
1643625250000|2022-01-31 10:34:10|2287.56|2287.06|2287.93|2287.43|2288.06|2287.56|2287.56|2287.06|6
1643625260000|2022-01-31 10:34:20|2288.06|2287.56|2288.56|2288.06|2288.81|2288.31|2288.06|2287.56|43
1643625270000|2022-01-31 10:34:30|2288.68|2288.18|2289.06|2288.56|2289.18|2288.68|2288.68|2288.18|14
1643625280000|2022-01-31 10:34:40|2289.18|2288.68|2289.31|2288.81|2289.56|2289.06|2289.06|2288.56|32
1643625290000|2022-01-31 10:34:50|2289.06|2288.56|2288.93|2288.43|2289.06|2288.56|2288.93|2288.43|9
1643625300000|2022-01-31 10:35:00|2288.81|2288.31|2288.68|2288.18|2288.93|2288.43|2288.31|2287.81|36
1643625310000|2022-01-31 10:35:10|2288.56|2288.06|2288.56|2288.06|2288.56|2288.06|2288.06|2287.56|5
1643625320000|2022-01-31 10:35:20|2289.06|2288.56|2288.81|2288.31|2289.31|2288.81|2288.68|2288.18|55
1643625330000|2022-01-31 10:35:30|2288.93|2288.43|2288.81|2288.31|2289.06|2288.56|2288.68|2288.18|13
1643625340000|2022-01-31 10:35:40|2288.93|2288.43|2288.93|2288.43|2288.93|2288.43|2288.81|2288.31|5
1643625350000|2022-01-31 10:35:50|2288.81|2288.31|2288.93|2288.43|2289.06|2288.56|2288.81|2288.31|7
1643625360000|2022-01-31 10:36:00|2289.06|2288.56|2288.06|2287.56|2289.43|2288.93|2288.06|2287.56|41
1643625370000|2022-01-31 10:36:10|2287.93|2287.43|2287.93|2287.43|2288.06|2287.56|2287.81|2287.31|20
1643625380000|2022-01-31 10:36:20|2287.81|2287.31|2287.68|2287.18|2287.93|2287.43|2287.43|2286.93|4
1643625390000|2022-01-31 10:36:30|2287.81|2287.31|2287.81|2287.31|2287.81|2287.31|2287.56|2287.06|7
1643625400000|2022-01-31 10:36:40|2287.68|2287.18|2287.06|2286.56|2287.68|2287.18|2286.68|2286.18|39
1643625410000|2022-01-31 10:36:50|2287.31|2286.81|2286.93|2286.43|2287.43|2286.93|2286.93|2286.43|21
1643625420000|2022-01-31 10:37:00|2286.81|2286.31|2287.31|2286.81|2287.43|2286.93|2286.81|2286.31|13
1643625430000|2022-01-31 10:37:10|2287.43|2286.93|2287.81|2287.31|2287.81|2287.31|2287.43|2286.93|18
1643625440000|2022-01-31 10:37:20|2288.06|2287.56|2288.06|2287.56|2288.18|2287.68|2287.93|2287.43|13
1643625450000|2022-01-31 10:37:30|2288.18|2287.68|2287.81|2287.31|2288.18|2287.68|2287.81|2287.31|5
1643625460000|2022-01-31 10:37:40|2287.56|2287.06|2287.93|2287.43|2287.93|2287.43|2287.56|2287.06|34
1643625470000|2022-01-31 10:37:50|2288.06|2287.56|2287.81|2287.31|2288.06|2287.56|2287.81|2287.31|9
1643625480000|2022-01-31 10:38:00|2287.68|2287.18|2287.43|2286.93|2287.93|2287.43|2287.31|2286.81|18
1643625490000|2022-01-31 10:38:10|2287.31|2286.81|2286.81|2286.31|2287.43|2286.93|2286.68|2286.18|10
1643625500000|2022-01-31 10:38:20|2286.68|2286.18|2286.81|2286.31|2287.06|2286.56|2286.68|2286.18|74
1643625510000|2022-01-31 10:38:30|2286.93|2286.43|2286.43|2285.93|2286.93|2286.43|2286.31|2285.81|20
1643625520000|2022-01-31 10:38:40|2286.56|2286.06|2286.81|2286.31|2286.81|2286.31|2286.56|2286.06|13
1643625530000|2022-01-31 10:38:50|2286.93|2286.43|2286.56|2286.06|2286.93|2286.43|2286.43|2285.93|30
1643625540000|2022-01-31 10:39:00|2286.81|2286.31|2287.56|2287.06|2287.56|2287.06|2286.56|2286.06|40
1643625550000|2022-01-31 10:39:10|2287.68|2287.18|2286.81|2286.31|2287.68|2287.18|2286.81|2286.31|17
1643625560000|2022-01-31 10:39:20|2286.93|2286.43|2287.31|2286.81|2287.43|2286.93|2286.93|2286.43|21
1643625570000|2022-01-31 10:39:30|2287.18|2286.68|2287.31|2286.81|2287.31|2286.81|2286.81|2286.31|17
1643625580000|2022-01-31 10:39:40|2287.43|2286.93|2286.68|2286.18|2287.43|2286.93|2286.56|2286.06|4
1643625590000|2022-01-31 10:39:50|2286.56|2286.06|2286.93|2286.43|2287.06|2286.56|2286.56|2286.06|31
1643625600000|2022-01-31 10:40:00|2286.81|2286.31|2286.93|2286.43|2286.93|2286.43|2286.81|2286.31|30
1643625610000|2022-01-31 10:40:10|2287.06|2286.56|2286.93|2286.43|2287.06|2286.56|2286.81|2286.31|22
1643625620000|2022-01-31 10:40:20|2286.81|2286.31|2286.81|2286.31|2286.93|2286.43|2286.56|2286.06|19
1643625630000|2022-01-31 10:40:30|2286.68|2286.18|2286.06|2285.56|2286.68|2286.18|2285.81|2285.31|39
1643625640000|2022-01-31 10:40:40|2286.18|2285.68|2285.81|2285.31|2286.18|2285.68|2285.81|2285.31|21
1643625650000|2022-01-31 10:40:50|2285.93|2285.43|2285.93|2285.43|2286.31|2285.81|2285.81|2285.31|12
1643625660000|2022-01-31 10:41:00|2285.81|2285.31|2285.68|2285.18|2286.06|2285.56|2285.68|2285.18|20
1643625670000|2022-01-31 10:41:10|2285.81|2285.31|2285.81|2285.31|2285.81|2285.31|2285.43|2284.93|25
1643625680000|2022-01-31 10:41:20|2285.68|2285.18|2286.56|2286.06|2286.56|2286.06|2285.56|2285.06|34
1643625690000|2022-01-31 10:41:30|2286.68|2286.18|2287.56|2287.06|2287.56|2287.06|2286.56|2286.06|51
1643625700000|2022-01-31 10:41:40|2287.43|2286.93|2287.68|2287.18|2287.68|2287.18|2287.43|2286.93|13
1643625710000|2022-01-31 10:41:50|2287.81|2287.31|2288.18|2287.68|2288.31|2287.81|2287.81|2287.31|28
1643625720000|2022-01-31 10:42:00|2288.31|2287.81|2288.31|2287.81|2288.31|2287.81|2287.68|2287.18|22
1643625730000|2022-01-31 10:42:10|2288.18|2287.68|2288.18|2287.68|2288.31|2287.81|2287.81|2287.31|20
1643625740000|2022-01-31 10:42:20|2288.06|2287.56|2288.06|2287.56|2288.18|2287.68|2287.93|2287.43|14
1643625750000|2022-01-31 10:42:30|2288.18|2287.68|2288.56|2288.06|2288.56|2288.06|2288.18|2287.68|29
1643625760000|2022-01-31 10:42:40|2288.68|2288.18|2288.81|2288.31|2288.93|2288.43|2288.68|2288.18|54
1643625770000|2022-01-31 10:42:50|2288.93|2288.43|2289.31|2288.81|2289.68|2289.18|2288.93|2288.43|59
1643625780000|2022-01-31 10:43:00|2289.43|2288.93|2289.68|2289.18|2289.68|2289.18|2289.43|2288.93|9
1643625790000|2022-01-31 10:43:10|2290.06|2289.56|2290.31|2289.81|2290.31|2289.81|2289.93|2289.43|38
1643625800000|2022-01-31 10:43:20|2290.43|2289.93|2290.31|2289.81|2290.68|2290.18|2290.31|2289.81|66
1643625810000|2022-01-31 10:43:30|2289.81|2289.31|2289.68|2289.18|2289.81|2289.31|2289.56|2289.06|53
1643625820000|2022-01-31 10:43:40|2289.56|2289.06|2289.81|2289.31|2289.93|2289.43|2289.43|2288.93|5
1643625830000|2022-01-31 10:43:50|2290.18|2289.68|2290.18|2289.68|2290.31|2289.81|2290.06|2289.56|19
1643625840000|2022-01-31 10:44:00|2290.06|2289.56|2289.43|2288.93|2290.06|2289.56|2289.43|2288.93|17
1643625850000|2022-01-31 10:44:10|2289.56|2289.06|2289.81|2289.31|2289.93|2289.43|2289.56|2289.06|13
1643625860000|2022-01-31 10:44:20|2289.93|2289.43|2289.56|2289.06|2289.93|2289.43|2289.31|2288.81|5
1643625870000|2022-01-31 10:44:30|2289.68|2289.18|2289.56|2289.06|2289.81|2289.31|2289.31|2288.81|11
1643625880000|2022-01-31 10:44:40|2289.68|2289.18|2289.18|2288.68|2289.81|2289.31|2289.18|2288.68|8
1643625890000|2022-01-31 10:44:50|2289.31|2288.81|2289.56|2289.06|2289.68|2289.18|2289.31|2288.81|4
1643625900000|2022-01-31 10:45:00|2289.31|2288.81|2289.31|2288.81|2289.56|2289.06|2289.31|2288.81|30
1643625910000|2022-01-31 10:45:10|2289.43|2288.93|2289.81|2289.31|2289.81|2289.31|2289.43|2288.93|22
1643625920000|2022-01-31 10:45:20|2289.68|2289.18|2289.31|2288.81|2289.81|2289.31|2289.31|2288.81|18
1643625930000|2022-01-31 10:45:30|2289.56|2289.06|2289.56|2289.06|2289.68|2289.18|2289.43|2288.93|8
1643625940000|2022-01-31 10:45:40|2289.43|2288.93|2289.43|2288.93|2289.56|2289.06|2289.31|2288.81|8
1643625950000|2022-01-31 10:45:50|2289.56|2289.06|2289.68|2289.18|2289.68|2289.18|2289.31|2288.81|38
1643625960000|2022-01-31 10:46:00|2289.56|2289.06|2290.56|2290.06|2290.68|2290.18|2289.43|2288.93|32
1643625970000|2022-01-31 10:46:10|2290.68|2290.18|2290.43|2289.93|2290.68|2290.18|2290.31|2289.81|19
1643625980000|2022-01-31 10:46:20|2290.56|2290.06|2290.43|2289.93|2290.56|2290.06|2290.31|2289.81|2
1643625990000|2022-01-31 10:46:30|2290.31|2289.81|2290.43|2289.93|2290.43|2289.93|2290.31|2289.81|3
1643626000000|2022-01-31 10:46:40|2290.56|2290.06|2290.81|2290.31|2290.81|2290.31|2290.56|2290.06|7
1643626010000|2022-01-31 10:46:50|2291.06|2290.56|2291.06|2290.56|2291.31|2290.81|2291.06|2290.56|15
1643626020000|2022-01-31 10:47:00|2290.93|2290.43|2290.68|2290.18|2291.18|2290.68|2290.68|2290.18|24
1643626030000|2022-01-31 10:47:10|2290.81|2290.31|2290.31|2289.81|2290.93|2290.43|2290.31|2289.81|13
1643626040000|2022-01-31 10:47:20|2290.18|2289.68|2290.18|2289.68|2290.56|2290.06|2289.81|2289.31|23
1643626050000|2022-01-31 10:47:30|2290.31|2289.81|2289.93|2289.43|2290.43|2289.93|2289.93|2289.43|3
1643626060000|2022-01-31 10:47:40|2290.06|2289.56|2289.93|2289.43|2290.31|2289.81|2289.93|2289.43|3
1643626070000|2022-01-31 10:47:50|2290.06|2289.56|2289.68|2289.18|2290.06|2289.56|2289.56|2289.06|4
1643626080000|2022-01-31 10:48:00|2289.56|2289.06|2289.43|2288.93|2289.56|2289.06|2289.43|2288.93|4
1643626090000|2022-01-31 10:48:10|2289.56|2289.06|2289.68|2289.18|2289.81|2289.31|2289.43|2288.93|15
1643626100000|2022-01-31 10:48:20|2289.81|2289.31|2289.93|2289.43|2290.06|2289.56|2289.68|2289.18|30
1643626110000|2022-01-31 10:48:30|2290.06|2289.56|2289.81|2289.31|2290.06|2289.56|2289.81|2289.31|0
1643626120000|2022-01-31 10:48:40|2289.56|2289.06|2289.93|2289.43|2289.93|2289.43|2289.56|2289.06|11
1643626130000|2022-01-31 10:48:50|2289.81|2289.31|2289.68|2289.18|2290.06|2289.56|2289.56|2289.06|6
1643626140000|2022-01-31 10:49:00|2289.81|2289.31|2289.93|2289.43|2289.93|2289.43|2289.56|2289.06|27
1643626150000|2022-01-31 10:49:10|2289.81|2289.31|2291.18|2290.68|2291.18|2290.68|2289.81|2289.31|33
1643626160000|2022-01-31 10:49:20|2291.31|2290.81|2291.06|2290.56|2291.56|2291.06|2291.06|2290.56|39
1643626170000|2022-01-31 10:49:30|2290.93|2290.43|2290.31|2289.81|2290.93|2290.43|2290.31|2289.81|17
1643626180000|2022-01-31 10:49:40|2290.43|2289.93|2290.81|2290.31|2290.93|2290.43|2290.31|2289.81|5
1643626190000|2022-01-31 10:49:50|2290.68|2290.18|2290.31|2289.81|2290.68|2290.18|2290.31|2289.81|16
1643626200000|2022-01-31 10:50:00|2290.43|2289.93|2290.68|2290.18|2290.81|2290.31|2290.31|2289.81|11
1643626210000|2022-01-31 10:50:10|2290.81|2290.31|2290.18|2289.68|2290.81|2290.31|2289.93|2289.43|18
1643626220000|2022-01-31 10:50:20|2290.56|2290.06|2290.31|2289.81|2290.81|2290.31|2290.31|2289.81|5
1643626230000|2022-01-31 10:50:30|2290.18|2289.68|2290.31|2289.81|2290.31|2289.81|2290.06|2289.56|5
1643626240000|2022-01-31 10:50:40|2290.18|2289.68|2289.93|2289.43|2290.31|2289.81|2289.81|2289.31|12
1643626250000|2022-01-31 10:50:50|2290.06|2289.56|2289.68|2289.18|2290.06|2289.56|2289.68|2289.18|9
1643626260000|2022-01-31 10:51:00|2289.81|2289.31|2290.18|2289.68|2290.18|2289.68|2289.68|2289.18|17
1643626270000|2022-01-31 10:51:10|2290.06|2289.56|2289.81|2289.31|2290.06|2289.56|2289.68|2289.18|13
1643626280000|2022-01-31 10:51:20|2289.93|2289.43|2289.93|2289.43|2290.18|2289.68|2289.81|2289.31|6
1643626290000|2022-01-31 10:51:30|2289.68|2289.18|2289.81|2289.31|2289.81|2289.31|2289.56|2289.06|21
1643626300000|2022-01-31 10:51:40|2289.68|2289.18|2289.06|2288.56|2289.68|2289.18|2288.93|2288.43|29
1643626310000|2022-01-31 10:51:50|2288.93|2288.43|2289.06|2288.56|2289.18|2288.68|2288.93|2288.43|8
1643626320000|2022-01-31 10:52:00|2289.18|2288.68|2289.06|2288.56|2289.18|2288.68|2289.06|2288.56|5
1643626330000|2022-01-31 10:52:10|2288.93|2288.43|2289.06|2288.56|2289.31|2288.81|2288.81|2288.31|17
1643626340000|2022-01-31 10:52:20|2288.93|2288.43|2289.06|2288.56|2289.18|2288.68|2288.68|2288.18|19
1643626350000|2022-01-31 10:52:30|2289.18|2288.68|2289.56|2289.06|2289.56|2289.06|2289.18|2288.68|12
1643626360000|2022-01-31 10:52:40|2289.43|2288.93|2289.18|2288.68|2289.56|2289.06|2289.06|2288.56|23
1643626370000|2022-01-31 10:52:50|2289.31|2288.81|2289.18|2288.68|2289.43|2288.93|2289.06|2288.56|15
1643626380000|2022-01-31 10:53:00|2289.31|2288.81|2289.18|2288.68|2289.31|2288.81|2289.06|2288.56|12
1643626390000|2022-01-31 10:53:10|2289.31|2288.81|2288.43|2287.93|2289.31|2288.81|2288.43|2287.93|69
1643626400000|2022-01-31 10:53:20|2288.31|2287.81|2288.56|2288.06|2288.56|2288.06|2288.31|2287.81|14
1643626410000|2022-01-31 10:53:30|2288.68|2288.18|2289.06|2288.56|2289.06|2288.56|2288.68|2288.18|14
1643626420000|2022-01-31 10:53:40|2288.93|2288.43|2289.06|2288.56|2289.06|2288.56|2288.81|2288.31|9
1643626430000|2022-01-31 10:53:50|2288.93|2288.43|2288.31|2287.81|2288.93|2288.43|2288.06|2287.56|31
1643626440000|2022-01-31 10:54:00|2288.18|2287.68|2289.06|2288.56|2289.18|2288.68|2288.18|2287.68|85
1643626450000|2022-01-31 10:54:10|2289.18|2288.68|2288.81|2288.31|2289.43|2288.93|2288.81|2288.31|18
1643626460000|2022-01-31 10:54:20|2289.06|2288.56|2288.81|2288.31|2289.06|2288.56|2288.81|2288.31|6
1643626470000|2022-01-31 10:54:30|2288.93|2288.43|2288.93|2288.43|2289.06|2288.56|2288.81|2288.31|8
1643626480000|2022-01-31 10:54:40|2289.06|2288.56|2288.43|2287.93|2289.06|2288.56|2288.31|2287.81|9
1643626490000|2022-01-31 10:54:50|2288.56|2288.06|2288.18|2287.68|2288.68|2288.18|2288.18|2287.68|7
1643626500000|2022-01-31 10:55:00|2288.31|2287.81|2287.93|2287.43|2288.31|2287.81|2287.81|2287.31|37
1643626510000|2022-01-31 10:55:10|2287.81|2287.31|2287.81|2287.31|2287.93|2287.43|2287.56|2287.06|10
1643626520000|2022-01-31 10:55:20|2287.93|2287.43|2287.93|2287.43|2288.56|2288.06|2287.93|2287.43|56
1643626530000|2022-01-31 10:55:30|2287.81|2287.31|2288.06|2287.56|2288.06|2287.56|2287.81|2287.31|2
1643626540000|2022-01-31 10:55:40|2287.93|2287.43|2287.81|2287.31|2288.06|2287.56|2287.81|2287.31|10
1643626550000|2022-01-31 10:55:50|2287.68|2287.18|2288.06|2287.56|2288.31|2287.81|2287.68|2287.18|11
1643626560000|2022-01-31 10:56:00|2287.93|2287.43|2288.18|2287.68|2288.18|2287.68|2287.81|2287.31|12
1643626570000|2022-01-31 10:56:10|2288.06|2287.56|2287.93|2287.43|2288.06|2287.56|2287.81|2287.31|3
1643626580000|2022-01-31 10:56:20|2288.06|2287.56|2288.18|2287.68|2288.18|2287.68|2287.93|2287.43|6
1643626590000|2022-01-31 10:56:30|2287.81|2287.31|2288.18|2287.68|2288.18|2287.68|2287.81|2287.31|6
1643626600000|2022-01-31 10:56:40|2288.31|2287.81|2287.56|2287.06|2288.31|2287.81|2287.56|2287.06|19
1643626610000|2022-01-31 10:56:50|2287.43|2286.93|2287.06|2286.56|2287.43|2286.93|2287.06|2286.56|16
1643626620000|2022-01-31 10:57:00|2286.93|2286.43|2287.43|2286.93|2287.56|2287.06|2286.93|2286.43|22
1643626630000|2022-01-31 10:57:10|2287.56|2287.06|2287.81|2287.31|2287.93|2287.43|2287.56|2287.06|22
1643626640000|2022-01-31 10:57:20|2287.93|2287.43|2287.93|2287.43|2288.31|2287.81|2287.81|2287.31|33
1643626650000|2022-01-31 10:57:30|2288.06|2287.56|2288.31|2287.81|2288.56|2288.06|2288.06|2287.56|28
1643626660000|2022-01-31 10:57:40|2288.43|2287.93|2289.06|2288.56|2289.06|2288.56|2288.43|2287.93|30
1643626670000|2022-01-31 10:57:50|2289.18|2288.68|2289.18|2288.68|2289.31|2288.81|2289.18|2288.68|11
1643626680000|2022-01-31 10:58:00|2289.06|2288.56|2289.31|2288.81|2289.31|2288.81|2289.06|2288.56|41
1643626690000|2022-01-31 10:58:10|2289.56|2289.06|2289.56|2289.06|2289.81|2289.31|2289.43|2288.93|15
1643626700000|2022-01-31 10:58:20|2289.68|2289.18|2289.31|2288.81|2289.81|2289.31|2289.31|2288.81|48
1643626710000|2022-01-31 10:58:30|2289.43|2288.93|2289.56|2289.06|2289.93|2289.43|2289.43|2288.93|8
1643626720000|2022-01-31 10:58:40|2289.68|2289.18|2288.68|2288.18|2289.68|2289.18|2288.56|2288.06|58
1643626730000|2022-01-31 10:58:50|2288.56|2288.06|2288.93|2288.43|2289.06|2288.56|2288.56|2288.06|7
1643626740000|2022-01-31 10:59:00|2288.81|2288.31|2289.68|2289.18|2289.81|2289.31|2288.81|2288.31|55
1643626750000|2022-01-31 10:59:10|2289.81|2289.31|2289.68|2289.18|2289.81|2289.31|2289.31|2288.81|106
1643626760000|2022-01-31 10:59:20|2289.81|2289.31|2289.31|2288.81|2289.81|2289.31|2289.31|2288.81|5
1643626770000|2022-01-31 10:59:30|2289.06|2288.56|2288.68|2288.18|2289.18|2288.68|2288.56|2288.06|9
1643626780000|2022-01-31 10:59:40|2288.81|2288.31|2289.18|2288.68|2289.31|2288.81|2288.81|2288.31|18
1643626790000|2022-01-31 10:59:50|2289.31|2288.81|2289.31|2288.81|2289.31|2288.81|2289.31|2288.81|0
1643626800000|2022-01-31 11:00:00|2289.06|2288.56|2288.81|2288.31|2289.06|2288.56|2288.68|2288.18|44
1643626810000|2022-01-31 11:00:10|2288.93|2288.43|2289.06|2288.56|2289.06|2288.56|2288.81|2288.31|14
1643626820000|2022-01-31 11:00:20|2289.31|2288.81|2289.56|2289.06|2289.81|2289.31|2289.18|2288.68|39
1643626830000|2022-01-31 11:00:30|2289.31|2288.81|2289.18|2288.68|2289.56|2289.06|2289.06|2288.56|28
1643626840000|2022-01-31 11:00:40|2289.31|2288.81|2289.18|2288.68|2289.31|2288.81|2289.06|2288.56|3
1643626850000|2022-01-31 11:00:50|2289.31|2288.81|2289.31|2288.81|2289.31|2288.81|2289.18|2288.68|0
1643626860000|2022-01-31 11:01:00|2289.18|2288.68|2290.06|2289.56|2290.06|2289.56|2289.18|2288.68|23
1643626870000|2022-01-31 11:01:10|2289.93|2289.43|2289.93|2289.43|2289.93|2289.43|2289.81|2289.31|9
1643626880000|2022-01-31 11:01:20|2289.81|2289.31|2289.31|2288.81|2289.81|2289.31|2289.18|2288.68|6
1643626890000|2022-01-31 11:01:30|2289.43|2288.93|2289.43|2288.93|2289.56|2289.06|2289.31|2288.81|2
1643626900000|2022-01-31 11:01:40|2289.56|2289.06|2287.81|2287.31|2289.56|2289.06|2287.43|2286.93|38
1643626910000|2022-01-31 11:01:50|2287.68|2287.18|2287.56|2287.06|2287.81|2287.31|2287.31|2286.81|18
1643626920000|2022-01-31 11:02:00|2287.68|2287.18|2287.81|2287.31|2287.81|2287.31|2287.68|2287.18|16
1643626930000|2022-01-31 11:02:10|2287.68|2287.18|2286.18|2285.68|2287.68|2287.18|2286.06|2285.56|55
1643626940000|2022-01-31 11:02:20|2286.06|2285.56|2286.43|2285.93|2286.43|2285.93|2285.81|2285.31|23
1643626950000|2022-01-31 11:02:30|2286.56|2286.06|2286.43|2285.93|2286.56|2286.06|2286.31|2285.81|9
1643626960000|2022-01-31 11:02:40|2286.56|2286.06|2286.43|2285.93|2286.56|2286.06|2286.18|2285.68|12
1643626970000|2022-01-31 11:02:50|2286.31|2285.81|2285.93|2285.43|2286.43|2285.93|2285.93|2285.43|6
1643626980000|2022-01-31 11:03:00|2285.81|2285.31|2286.81|2286.31|2286.81|2286.31|2285.68|2285.18|37
1643626990000|2022-01-31 11:03:10|2286.68|2286.18|2286.68|2286.18|2286.68|2286.18|2286.43|2285.93|8
1643627000000|2022-01-31 11:03:20|2285.81|2285.31|2286.06|2285.56|2286.06|2285.56|2285.81|2285.31|154
1643627010000|2022-01-31 11:03:30|2286.31|2285.81|2286.31|2285.81|2286.31|2285.81|2286.18|2285.68|68
1643627020000|2022-01-31 11:03:40|2286.43|2285.93|2286.56|2286.06|2286.56|2286.06|2286.31|2285.81|17
1643627030000|2022-01-31 11:03:50|2286.68|2286.18|2286.81|2286.31|2286.81|2286.31|2286.43|2285.93|23
1643627040000|2022-01-31 11:04:00|2286.68|2286.18|2286.06|2285.56|2286.68|2286.18|2286.06|2285.56|15
1643627050000|2022-01-31 11:04:10|2285.93|2285.43|2286.56|2286.06|2286.56|2286.06|2285.93|2285.43|5
1643627060000|2022-01-31 11:04:20|2286.68|2286.18|2287.31|2286.81|2287.56|2287.06|2286.68|2286.18|31
1643627070000|2022-01-31 11:04:30|2287.43|2286.93|2287.43|2286.93|2287.56|2287.06|2287.06|2286.56|1
1643627080000|2022-01-31 11:04:40|2287.31|2286.81|2287.06|2286.56|2287.31|2286.81|2287.06|2286.56|6
1643627090000|2022-01-31 11:04:50|2287.18|2286.68|2287.18|2286.68|2287.31|2286.81|2286.93|2286.43|1
1643627100000|2022-01-31 11:05:00|2287.06|2286.56|2287.06|2286.56|2287.31|2286.81|2287.06|2286.56|16
1643627110000|2022-01-31 11:05:10|2287.18|2286.68|2287.18|2286.68|2287.31|2286.81|2287.06|2286.56|8
1643627120000|2022-01-31 11:05:20|2287.31|2286.81|2287.31|2286.81|2287.31|2286.81|2287.06|2286.56|1
1643627130000|2022-01-31 11:05:30|2287.18|2286.68|2286.68|2286.18|2287.31|2286.81|2286.68|2286.18|14
1643627140000|2022-01-31 11:05:40|2286.56|2286.06|2286.81|2286.31|2287.06|2286.56|2286.18|2285.68|6
1643627150000|2022-01-31 11:05:50|2287.06|2286.56|2286.81|2286.31|2287.18|2286.68|2286.81|2286.31|6
1643627160000|2022-01-31 11:06:00|2286.93|2286.43|2286.56|2286.06|2287.06|2286.56|2286.31|2285.81|3
1643627170000|2022-01-31 11:06:10|2286.68|2286.18|2286.56|2286.06|2286.81|2286.31|2286.56|2286.06|7
1643627180000|2022-01-31 11:06:20|2286.68|2286.18|2286.68|2286.18|2286.81|2286.31|2286.56|2286.06|1
1643627190000|2022-01-31 11:06:30|2286.81|2286.31|2287.81|2287.31|2287.81|2287.31|2286.81|2286.31|44
1643627200000|2022-01-31 11:06:40|2288.06|2287.56|2287.81|2287.31|2288.06|2287.56|2287.81|2287.31|16
1643627210000|2022-01-31 11:06:50|2287.68|2287.18|2287.93|2287.43|2288.18|2287.68|2287.56|2287.06|7
1643627220000|2022-01-31 11:07:00|2287.81|2287.31|2287.81|2287.31|2287.81|2287.31|2287.56|2287.06|1
1643627230000|2022-01-31 11:07:10|2287.93|2287.43|2287.81|2287.31|2288.06|2287.56|2287.81|2287.31|5
1643627240000|2022-01-31 11:07:20|2287.93|2287.43|2288.81|2288.31|2288.81|2288.31|2287.93|2287.43|18
1643627250000|2022-01-31 11:07:30|2288.68|2288.18|2288.56|2288.06|2288.68|2288.18|2288.56|2288.06|2
1643627260000|2022-01-31 11:07:40|2288.68|2288.18|2287.93|2287.43|2288.81|2288.31|2287.93|2287.43|21
1643627270000|2022-01-31 11:07:50|2287.81|2287.31|2287.93|2287.43|2287.93|2287.43|2287.56|2287.06|5
1643627280000|2022-01-31 11:08:00|2288.06|2287.56|2288.18|2287.68|2288.56|2288.06|2288.06|2287.56|6
1643627290000|2022-01-31 11:08:10|2288.31|2287.81|2288.56|2288.06|2288.56|2288.06|2288.18|2287.68|9
1643627300000|2022-01-31 11:08:20|2288.43|2287.93|2288.43|2287.93|2288.43|2287.93|2288.31|2287.81|0
1643627310000|2022-01-31 11:08:30|2288.56|2288.06|2288.81|2288.31|2288.81|2288.31|2288.56|2288.06|9
1643627320000|2022-01-31 11:08:40|2288.68|2288.18|2288.68|2288.18|2288.81|2288.31|2288.56|2288.06|9
1643627330000|2022-01-31 11:08:50|2288.56|2288.06|2288.68|2288.18|2288.81|2288.31|2288.56|2288.06|1
1643627340000|2022-01-31 11:09:00|2288.81|2288.31|2288.81|2288.31|2288.81|2288.31|2288.43|2287.93|5
1643627350000|2022-01-31 11:09:10|2289.06|2288.56|2288.68|2288.18|2289.06|2288.56|2288.56|2288.06|13
1643627360000|2022-01-31 11:09:20|2288.81|2288.31|2288.81|2288.31|2288.81|2288.31|2288.56|2288.06|0
1643627370000|2022-01-31 11:09:30|2288.68|2288.18|2288.43|2287.93|2288.68|2288.18|2288.31|2287.81|27
1643627380000|2022-01-31 11:09:40|2288.56|2288.06|2288.43|2287.93|2288.56|2288.06|2288.31|2287.81|2
1643627390000|2022-01-31 11:09:50|2288.56|2288.06|2287.93|2287.43|2288.56|2288.06|2287.93|2287.43|1
1643627400000|2022-01-31 11:10:00|2287.81|2287.31|2287.81|2287.31|2288.06|2287.56|2287.56|2287.06|7
1643627410000|2022-01-31 11:10:10|2287.93|2287.43|2288.43|2287.93|2288.43|2287.93|2287.93|2287.43|17
1643627420000|2022-01-31 11:10:20|2288.56|2288.06|2288.81|2288.31|2288.93|2288.43|2288.43|2287.93|14
1643627430000|2022-01-31 11:10:30|2289.06|2288.56|2289.06|2288.56|2289.06|2288.56|2289.06|2288.56|5
1643627440000|2022-01-31 11:10:40|2289.18|2288.68|2288.93|2288.43|2289.31|2288.81|2288.93|2288.43|6
1643627450000|2022-01-31 11:10:50|2288.81|2288.31|2288.81|2288.31|2288.81|2288.31|2288.56|2288.06|8
1643627460000|2022-01-31 11:11:00|2288.93|2288.43|2288.68|2288.18|2289.06|2288.56|2288.68|2288.18|21
1643627470000|2022-01-31 11:11:10|2288.56|2288.06|2288.93|2288.43|2288.93|2288.43|2288.56|2288.06|1
1643627480000|2022-01-31 11:11:20|2289.06|2288.56|2288.56|2288.06|2289.06|2288.56|2288.31|2287.81|37
1643627490000|2022-01-31 11:11:30|2288.43|2287.93|2288.06|2287.56|2288.43|2287.93|2287.93|2287.43|25
1643627500000|2022-01-31 11:11:40|2287.93|2287.43|2288.06|2287.56|2288.31|2287.81|2287.81|2287.31|12
1643627510000|2022-01-31 11:11:50|2287.93|2287.43|2287.43|2286.93|2287.93|2287.43|2287.31|2286.81|5
1643627520000|2022-01-31 11:12:00|2287.31|2286.81|2288.06|2287.56|2288.06|2287.56|2287.31|2286.81|7
1643627530000|2022-01-31 11:12:10|||||||||3
1643627540000|2022-01-31 11:12:20|2288.18|2287.68|2288.31|2287.81|2288.43|2287.93|2288.18|2287.68|14
1643627550000|2022-01-31 11:12:30|2288.18|2287.68|2287.68|2287.18|2288.18|2287.68|2287.56|2287.06|10
1643627560000|2022-01-31 11:12:40|2287.56|2287.06|2287.93|2287.43|2288.06|2287.56|2287.56|2287.06|5
1643627570000|2022-01-31 11:12:50|2287.18|2286.68|2286.43|2285.93|2287.18|2286.68|2286.31|2285.81|177
1643627580000|2022-01-31 11:13:00|2286.56|2286.06|2286.81|2286.31|2286.81|2286.31|2286.43|2285.93|21
1643627590000|2022-01-31 11:13:10|2287.31|2286.81|2287.18|2286.68|2287.31|2286.81|2287.06|2286.56|34
1643627600000|2022-01-31 11:13:20|2287.06|2286.56|2287.06|2286.56|2287.31|2286.81|2287.06|2286.56|0
1643627610000|2022-01-31 11:13:30|2287.18|2286.68|2286.93|2286.43|2287.31|2286.81|2286.81|2286.31|10
1643627620000|2022-01-31 11:13:40|2287.06|2286.56|2287.43|2286.93|2287.43|2286.93|2287.06|2286.56|9
1643627630000|2022-01-31 11:13:50|2287.56|2287.06|2286.93|2286.43|2287.56|2287.06|2286.68|2286.18|14
1643627640000|2022-01-31 11:14:00|2286.81|2286.31|2287.56|2287.06|2287.68|2287.18|2286.81|2286.31|36
1643627650000|2022-01-31 11:14:10|2287.68|2287.18|2287.56|2287.06|2287.68|2287.18|2287.06|2286.56|30
1643627660000|2022-01-31 11:14:20|2287.43|2286.93|2287.31|2286.81|2287.56|2287.06|2287.31|2286.81|4
1643627670000|2022-01-31 11:14:30|2287.18|2286.68|2287.56|2287.06|2287.68|2287.18|2287.18|2286.68|6
1643627680000|2022-01-31 11:14:40|2287.43|2286.93|2287.68|2287.18|2287.81|2287.31|2287.43|2286.93|7
1643627690000|2022-01-31 11:14:50|2287.56|2287.06|2286.93|2286.43|2287.56|2287.06|2286.81|2286.31|34
1643627700000|2022-01-31 11:15:00|2287.06|2286.56|2287.56|2287.06|2287.56|2287.06|2287.06|2286.56|4
1643627710000|2022-01-31 11:15:10|2287.31|2286.81|2287.68|2287.18|2287.93|2287.43|2287.31|2286.81|31
1643627720000|2022-01-31 11:15:20|2287.81|2287.31|2287.56|2287.06|2287.81|2287.31|2287.31|2286.81|3
1643627730000|2022-01-31 11:15:30|2287.68|2287.18|2287.81|2287.31|2287.81|2287.31|2287.56|2287.06|21
1643627750000|2022-01-31 11:15:50|2287.68|2287.18|2288.31|2287.81|2288.31|2287.81|2287.43|2286.93|33
1643627760000|2022-01-31 11:16:00|2288.56|2288.06|2288.43|2287.93|2288.56|2288.06|2288.31|2287.81|8
1643627770000|2022-01-31 11:16:10|2288.56|2288.06|2288.31|2287.81|2288.56|2288.06|2288.06|2287.56|23
1643627780000|2022-01-31 11:16:20|2288.18|2287.68|2288.06|2287.56|2288.31|2287.81|2288.06|2287.56|6
1643627790000|2022-01-31 11:16:30|2288.18|2287.68|2287.81|2287.31|2288.31|2287.81|2287.81|2287.31|3
1643627800000|2022-01-31 11:16:40|2288.06|2287.56|2288.18|2287.68|2288.18|2287.68|2287.81|2287.31|16
1643627810000|2022-01-31 11:16:50|2288.31|2287.81|2288.06|2287.56|2288.31|2287.81|2287.93|2287.43|1
1643627820000|2022-01-31 11:17:00|2287.93|2287.43|2288.56|2288.06|2288.56|2288.06|2287.81|2287.31|24
1643627830000|2022-01-31 11:17:10|2288.68|2288.18|2289.06|2288.56|2289.06|2288.56|2288.68|2288.18|10
1643627840000|2022-01-31 11:17:20|2289.18|2288.68|2289.06|2288.56|2289.18|2288.68|2288.81|2288.31|7
1643627850000|2022-01-31 11:17:30|2288.93|2288.43|2288.31|2287.81|2288.93|2288.43|2288.18|2287.68|5
1643627860000|2022-01-31 11:17:40|2288.43|2287.93|2288.31|2287.81|2288.56|2288.06|2288.31|2287.81|2
1643627870000|2022-01-31 11:17:50|2288.43|2287.93|2288.31|2287.81|2288.81|2288.31|2288.31|2287.81|35
1643627880000|2022-01-31 11:18:00|2288.43|2287.93|2288.31|2287.81|2288.56|2288.06|2288.31|2287.81|7
1643627890000|2022-01-31 11:18:10|2288.43|2287.93|2288.31|2287.81|2288.56|2288.06|2288.31|2287.81|2
1643627900000|2022-01-31 11:18:20|2288.43|2287.93|2288.81|2288.31|2288.81|2288.31|2288.31|2287.81|4
1643627910000|2022-01-31 11:18:30|2288.93|2288.43|2288.56|2288.06|2288.93|2288.43|2288.56|2288.06|12
1643627920000|2022-01-31 11:18:40|2288.81|2288.31|2288.81|2288.31|2288.81|2288.31|2288.68|2288.18|8
1643627930000|2022-01-31 11:18:50|2288.56|2288.06|2288.06|2287.56|2288.56|2288.06|2288.06|2287.56|16
1643627940000|2022-01-31 11:19:00|2288.18|2287.68|2288.06|2287.56|2288.56|2288.06|2288.06|2287.56|31
1643627950000|2022-01-31 11:19:10|2288.18|2287.68|2288.68|2288.18|2288.68|2288.18|2288.18|2287.68|28
1643627960000|2022-01-31 11:19:20|2288.81|2288.31|2289.06|2288.56|2289.06|2288.56|2288.81|2288.31|26
1643627970000|2022-01-31 11:19:30|2289.18|2288.68|2289.18|2288.68|2289.43|2288.93|2289.06|2288.56|30
1643627980000|2022-01-31 11:19:40|2289.06|2288.56|2289.06|2288.56|2289.31|2288.81|2289.06|2288.56|10
1643627990000|2022-01-31 11:19:50|2288.93|2288.43|2288.31|2287.81|2289.06|2288.56|2288.31|2287.81|30
1643628000000|2022-01-31 11:20:00|2288.06|2287.56|2288.31|2287.81|2288.43|2287.93|2288.06|2287.56|60
1643628010000|2022-01-31 11:20:10|2288.43|2287.93|2288.56|2288.06|2288.81|2288.31|2288.31|2287.81|11
1643628020000|2022-01-31 11:20:20|2288.43|2287.93|2288.56|2288.06|2288.56|2288.06|2288.31|2287.81|17
1643628030000|2022-01-31 11:20:30|2288.68|2288.18|2288.06|2287.56|2288.81|2288.31|2287.56|2287.06|75
1643628040000|2022-01-31 11:20:40|2288.31|2287.81|2287.93|2287.43|2288.31|2287.81|2287.93|2287.43|48
1643628050000|2022-01-31 11:20:50|2287.81|2287.31|2287.93|2287.43|2288.06|2287.56|2287.81|2287.31|3
1643628060000|2022-01-31 11:21:00|2288.06|2287.56|2288.68|2288.18|2288.81|2288.31|2288.06|2287.56|36
1643628070000|2022-01-31 11:21:10|2288.56|2288.06|2288.81|2288.31|2288.81|2288.31|2288.56|2288.06|4
1643628080000|2022-01-31 11:21:20|2288.93|2288.43|2289.18|2288.68|2289.31|2288.81|2288.81|2288.31|19
1643628090000|2022-01-31 11:21:30|2289.31|2288.81|2290.06|2289.56|2290.06|2289.56|2289.06|2288.56|37
1643628100000|2022-01-31 11:21:40|2289.93|2289.43|2289.93|2289.43|2290.06|2289.56|2289.81|2289.31|11
1643628110000|2022-01-31 11:21:50|2290.06|2289.56|2289.93|2289.43|2290.06|2289.56|2289.68|2289.18|16
1643628120000|2022-01-31 11:22:00|2289.81|2289.31|2289.68|2289.18|2289.81|2289.31|2289.31|2288.81|6
1643628130000|2022-01-31 11:22:10|2289.81|2289.31|2290.43|2289.93|2290.56|2290.06|2289.56|2289.06|15
1643628140000|2022-01-31 11:22:20|2290.31|2289.81|2290.31|2289.81|2290.56|2290.06|2290.18|2289.68|2
1643628150000|2022-01-31 11:22:30|2290.18|2289.68|2290.18|2289.68|2290.31|2289.81|2290.06|2289.56|33
1643628160000|2022-01-31 11:22:40|2290.31|2289.81|2289.81|2289.31|2290.31|2289.81|2289.56|2289.06|44
1643628170000|2022-01-31 11:22:50|2290.06|2289.56|2290.06|2289.56|2290.31|2289.81|2290.06|2289.56|13
1643628180000|2022-01-31 11:23:00|2289.93|2289.43|2290.43|2289.93|2290.56|2290.06|2289.81|2289.31|22
1643628190000|2022-01-31 11:23:10|2290.56|2290.06|2290.06|2289.56|2290.56|2290.06|2290.06|2289.56|18
1643628200000|2022-01-31 11:23:20|2289.81|2289.31|2289.81|2289.31|2289.93|2289.43|2289.81|2289.31|25
1643628210000|2022-01-31 11:23:30|2289.93|2289.43|2290.06|2289.56|2290.31|2289.81|2289.93|2289.43|6
1643628220000|2022-01-31 11:23:40|2290.18|2289.68|2290.06|2289.56|2290.31|2289.81|2290.06|2289.56|7
1643628230000|2022-01-31 11:23:50|2289.93|2289.43|2289.31|2288.81|2289.93|2289.43|2289.06|2288.56|39
1643628240000|2022-01-31 11:24:00|2288.93|2288.43|2289.31|2288.81|2289.31|2288.81|2288.81|2288.31|30
1643628250000|2022-01-31 11:24:10|2289.18|2288.68|2289.18|2288.68|2289.31|2288.81|2289.06|2288.56|3
1643628260000|2022-01-31 11:24:20|2289.31|2288.81|2289.81|2289.31|2289.81|2289.31|2289.31|2288.81|34
1643628270000|2022-01-31 11:24:30|2289.56|2289.06|2289.06|2288.56|2289.81|2289.31|2289.06|2288.56|48
1643628280000|2022-01-31 11:24:40|2289.18|2288.68|2289.43|2288.93|2289.56|2289.06|2289.18|2288.68|10
1643628290000|2022-01-31 11:24:50|2289.56|2289.06|2289.06|2288.56|2289.56|2289.06|2289.06|2288.56|4
1643628300000|2022-01-31 11:25:00|2289.18|2288.68|2287.81|2287.31|2289.31|2288.81|2287.81|2287.31|79
1643628310000|2022-01-31 11:25:10|2287.68|2287.18|2287.56|2287.06|2287.81|2287.31|2287.43|2286.93|25
1643628320000|2022-01-31 11:25:20|2287.43|2286.93|2288.06|2287.56|2288.18|2287.68|2287.43|2286.93|15
1643628330000|2022-01-31 11:25:30|2287.93|2287.43|2287.81|2287.31|2288.18|2287.68|2287.81|2287.31|6
1643628340000|2022-01-31 11:25:40|2287.93|2287.43|2287.93|2287.43|2288.43|2287.93|2287.56|2287.06|36
1643628350000|2022-01-31 11:25:50|2287.81|2287.31|2288.06|2287.56|2288.06|2287.56|2287.56|2287.06|13
1643628360000|2022-01-31 11:26:00|2287.93|2287.43|2287.93|2287.43|2288.06|2287.56|2287.68|2287.18|19
1643628370000|2022-01-31 11:26:10|2288.06|2287.56|2287.56|2287.06|2288.06|2287.56|2287.56|2287.06|8
1643628380000|2022-01-31 11:26:20|2287.68|2287.18|2287.56|2287.06|2287.68|2287.18|2287.31|2286.81|20
1643628390000|2022-01-31 11:26:30|2287.68|2287.18|2287.68|2287.18|2288.06|2287.56|2287.56|2287.06|4
1643628400000|2022-01-31 11:26:40|2287.81|2287.31|2287.81|2287.31|2287.81|2287.31|2287.31|2286.81|50
1643628410000|2022-01-31 11:26:50|2288.06|2287.56|2287.68|2287.18|2288.06|2287.56|2287.56|2287.06|6
1643628420000|2022-01-31 11:27:00|2287.81|2287.31|2287.31|2286.81|2287.81|2287.31|2287.31|2286.81|6
1643628430000|2022-01-31 11:27:10|2287.43|2286.93|2287.31|2286.81|2287.43|2286.93|2287.31|2286.81|9
1643628440000|2022-01-31 11:27:20|2287.43|2286.93|2287.56|2287.06|2287.81|2287.31|2287.43|2286.93|13
1643628450000|2022-01-31 11:27:30|2287.43|2286.93|2286.81|2286.31|2287.43|2286.93|2286.81|2286.31|25
1643628460000|2022-01-31 11:27:40|2286.56|2286.06|2285.68|2285.18|2286.56|2286.06|2285.56|2285.06|43
1643628470000|2022-01-31 11:27:50|2285.81|2285.31|2286.06|2285.56|2286.06|2285.56|2285.68|2285.18|35
1643628480000|2022-01-31 11:28:00|2286.18|2285.68|2285.06|2284.56|2286.56|2286.06|2285.06|2284.56|39
1643628490000|2022-01-31 11:28:10|2285.18|2284.68|2285.31|2284.81|2285.31|2284.81|2285.06|2284.56|67
1643628500000|2022-01-31 11:28:20|2285.18|2284.68|2285.06|2284.56|2285.18|2284.68|2284.81|2284.31|41
1643628510000|2022-01-31 11:28:30|2284.93|2284.43|2284.56|2284.06|2285.31|2284.81|2284.56|2284.06|42
1643628520000|2022-01-31 11:28:40|2284.68|2284.18|2284.31|2283.81|2284.68|2284.18|2284.31|2283.81|37
1643628530000|2022-01-31 11:28:50|2284.43|2283.93|2284.06|2283.56|2284.43|2283.93|2284.06|2283.56|3
1643628540000|2022-01-31 11:29:00|2284.31|2283.81|2284.81|2284.31|2285.06|2284.56|2284.06|2283.56|46
1643628550000|2022-01-31 11:29:10|2284.68|2284.18|2284.81|2284.31|2285.06|2284.56|2284.56|2284.06|7
1643628560000|2022-01-31 11:29:20|2284.68|2284.18|2284.81|2284.31|2285.06|2284.56|2284.56|2284.06|18
1643628570000|2022-01-31 11:29:30|2285.06|2284.56|2285.81|2285.31|2286.06|2285.56|2285.06|2284.56|64
1643628580000|2022-01-31 11:29:40|2285.68|2285.18|2285.56|2285.06|2285.81|2285.31|2285.56|2285.06|1
1643628590000|2022-01-31 11:29:50|2285.81|2285.31|2285.81|2285.31|2286.06|2285.56|2285.56|2285.06|18
1643628600000|2022-01-31 11:30:00|2285.93|2285.43|2285.56|2285.06|2286.06|2285.56|2285.56|2285.06|34
1643628610000|2022-01-31 11:30:10|2285.68|2285.18|2286.31|2285.81|2286.31|2285.81|2285.68|2285.18|37
1643628620000|2022-01-31 11:30:20|2286.18|2285.68|2287.06|2286.56|2287.06|2286.56|2286.18|2285.68|19
1643628630000|2022-01-31 11:30:30|2287.31|2286.81|2287.06|2286.56|2287.43|2286.93|2287.06|2286.56|28
1643628640000|2022-01-31 11:30:40|2286.81|2286.31|2286.81|2286.31|2287.06|2286.56|2286.56|2286.06|23
1643628650000|2022-01-31 11:30:50|2286.93|2286.43|2287.06|2286.56|2287.06|2286.56|2286.81|2286.31|13
1643628660000|2022-01-31 11:31:00|2287.18|2286.68|2286.93|2286.43|2287.31|2286.81|2286.81|2286.31|12
1643628670000|2022-01-31 11:31:10|2286.81|2286.31|2286.81|2286.31|2286.93|2286.43|2286.56|2286.06|3
1643628680000|2022-01-31 11:31:20|2286.68|2286.18|2287.06|2286.56|2287.06|2286.56|2286.56|2286.06|6
1643628690000|2022-01-31 11:31:30|2287.18|2286.68|2287.06|2286.56|2287.31|2286.81|2287.06|2286.56|9
1643628700000|2022-01-31 11:31:40|2287.18|2286.68|2287.31|2286.81|2287.56|2287.06|2287.06|2286.56|12
1643628710000|2022-01-31 11:31:50|2287.18|2286.68|2286.93|2286.43|2287.31|2286.81|2286.81|2286.31|7
1643628720000|2022-01-31 11:32:00|2286.81|2286.31|2286.31|2285.81|2286.93|2286.43|2286.31|2285.81|8
1643628730000|2022-01-31 11:32:10|2286.18|2285.68|2286.43|2285.93|2286.68|2286.18|2286.06|2285.56|9
1643628740000|2022-01-31 11:32:20|2286.56|2286.06|2286.31|2285.81|2286.56|2286.06|2286.31|2285.81|1
1643628750000|2022-01-31 11:32:30|2286.06|2285.56|2285.56|2285.06|2286.18|2285.68|2285.56|2285.06|12
1643628760000|2022-01-31 11:32:40|2285.68|2285.18|2285.06|2284.56|2285.68|2285.18|2284.81|2284.31|15
1643628770000|2022-01-31 11:32:50|2284.93|2284.43|2284.81|2284.31|2285.06|2284.56|2284.56|2284.06|5
1643628780000|2022-01-31 11:33:00|2284.68|2284.18|2285.06|2284.56|2285.06|2284.56|2284.68|2284.18|22
1643628790000|2022-01-31 11:33:10|2285.18|2284.68|2285.56|2285.06|2285.56|2285.06|2285.06|2284.56|5
1643628800000|2022-01-31 11:33:20|2285.43|2284.93|2285.56|2285.06|2285.56|2285.06|2285.31|2284.81|5
1643628810000|2022-01-31 11:33:30|2285.43|2284.93|2285.43|2284.93|2285.56|2285.06|2285.06|2284.56|5
1643628820000|2022-01-31 11:33:40|2285.31|2284.81|2285.68|2285.18|2285.81|2285.31|2285.31|2284.81|11
1643628830000|2022-01-31 11:33:50|2285.81|2285.31|2285.31|2284.81|2285.81|2285.31|2285.31|2284.81|14
1643628840000|2022-01-31 11:34:00|2285.56|2285.06|2285.06|2284.56|2285.56|2285.06|2285.06|2284.56|30
1643628850000|2022-01-31 11:34:10|2284.93|2284.43|2285.31|2284.81|2285.31|2284.81|2284.93|2284.43|10
1643628860000|2022-01-31 11:34:20|2285.18|2284.68|2285.18|2284.68|2285.31|2284.81|2284.93|2284.43|9
1643628870000|2022-01-31 11:34:30|2285.06|2284.56|2285.31|2284.81|2285.31|2284.81|2285.06|2284.56|8
1643628880000|2022-01-31 11:34:40|2285.56|2285.06|2285.31|2284.81|2285.56|2285.06|2285.31|2284.81|16
1643628890000|2022-01-31 11:34:50|2285.43|2284.93|2286.18|2285.68|2286.31|2285.81|2285.43|2284.93|8
1643628900000|2022-01-31 11:35:00|2286.06|2285.56|2286.31|2285.81|2286.31|2285.81|2286.06|2285.56|6
1643628910000|2022-01-31 11:35:10|2286.18|2285.68|2286.31|2285.81|2286.56|2286.06|2286.06|2285.56|27
1643628920000|2022-01-31 11:35:20|2286.06|2285.56|2286.06|2285.56|2286.06|2285.56|2285.81|2285.31|8
1643628930000|2022-01-31 11:35:30|2285.93|2285.43|2285.81|2285.31|2286.06|2285.56|2285.81|2285.31|5
1643628940000|2022-01-31 11:35:40|2285.93|2285.43|2285.68|2285.18|2286.06|2285.56|2285.68|2285.18|3
1643628950000|2022-01-31 11:35:50|2285.81|2285.31|2286.06|2285.56|2286.06|2285.56|2285.56|2285.06|13
1643628960000|2022-01-31 11:36:00|2285.93|2285.43|2285.81|2285.31|2286.31|2285.81|2285.81|2285.31|5
1643628970000|2022-01-31 11:36:10|2285.31|2284.81|2285.18|2284.68|2285.43|2284.93|2285.06|2284.56|24
1643628980000|2022-01-31 11:36:20|2285.06|2284.56|2285.18|2284.68|2285.18|2284.68|2285.06|2284.56|6
1643628990000|2022-01-31 11:36:30|2285.31|2284.81|2285.06|2284.56|2285.31|2284.81|2285.06|2284.56|5
1643629000000|2022-01-31 11:36:40|2285.18|2284.68|2285.31|2284.81|2285.31|2284.81|2285.06|2284.56|5
1643629010000|2022-01-31 11:36:50|2285.18|2284.68|2285.31|2284.81|2285.56|2285.06|2285.06|2284.56|15
1643629020000|2022-01-31 11:37:00|2285.43|2284.93|2286.06|2285.56|2286.06|2285.56|2285.06|2284.56|23
1643629030000|2022-01-31 11:37:10|2285.93|2285.43|2286.31|2285.81|2286.56|2286.06|2285.93|2285.43|9
1643629040000|2022-01-31 11:37:20|2286.43|2285.93|2286.43|2285.93|2286.56|2286.06|2286.31|2285.81|10
1643629050000|2022-01-31 11:37:30|2286.31|2285.81|2286.06|2285.56|2286.81|2286.31|2286.06|2285.56|62
1643629060000|2022-01-31 11:37:40|2286.18|2285.68|2286.31|2285.81|2286.31|2285.81|2286.06|2285.56|1
1643629070000|2022-01-31 11:37:50|2286.18|2285.68|2286.31|2285.81|2286.43|2285.93|2286.06|2285.56|15
1643629080000|2022-01-31 11:38:00|2286.56|2286.06|2285.56|2285.06|2286.56|2286.06|2285.56|2285.06|4
1643629090000|2022-01-31 11:38:10|2285.68|2285.18|2285.81|2285.31|2285.81|2285.31|2285.68|2285.18|1
1643629100000|2022-01-31 11:38:20|2285.68|2285.18|2285.06|2284.56|2285.68|2285.18|2285.06|2284.56|7
1643629110000|2022-01-31 11:38:30|2285.18|2284.68|2285.31|2284.81|2285.31|2284.81|2284.93|2284.43|30
1643629120000|2022-01-31 11:38:40|2285.18|2284.68|2285.56|2285.06|2285.81|2285.31|2285.18|2284.68|6
1643629130000|2022-01-31 11:38:50|2285.68|2285.18|2286.06|2285.56|2286.06|2285.56|2285.31|2284.81|20
1643629140000|2022-01-31 11:39:00|2285.93|2285.43|2286.06|2285.56|2286.31|2285.81|2285.81|2285.31|103
1643629150000|2022-01-31 11:39:10|2286.18|2285.68|2285.81|2285.31|2286.31|2285.81|2285.81|2285.31|6
1643629160000|2022-01-31 11:39:20|2285.68|2285.18|2285.81|2285.31|2285.81|2285.31|2285.56|2285.06|8
1643629170000|2022-01-31 11:39:30|2285.68|2285.18|2285.31|2284.81|2285.68|2285.18|2285.31|2284.81|3
1643629180000|2022-01-31 11:39:40|2285.43|2284.93|2285.31|2284.81|2285.56|2285.06|2285.31|2284.81|10
1643629190000|2022-01-31 11:39:50|2285.43|2284.93|2285.43|2284.93|2285.56|2285.06|2285.06|2284.56|10
1643629200000|2022-01-31 11:40:00|2285.56|2285.06|2285.31|2284.81|2285.81|2285.31|2285.06|2284.56|23
1643629210000|2022-01-31 11:40:10|2285.18|2284.68|2285.06|2284.56|2285.56|2285.06|2285.06|2284.56|5
1643629220000|2022-01-31 11:40:20|2284.93|2284.43|2284.93|2284.43|2284.93|2284.43|2284.68|2284.18|21
1643629230000|2022-01-31 11:40:30|2284.81|2284.31|2284.68|2284.18|2285.31|2284.81|2284.56|2284.06|11
1643629240000|2022-01-31 11:40:40|2284.56|2284.06|2284.81|2284.31|2284.81|2284.31|2284.56|2284.06|7
1643629250000|2022-01-31 11:40:50|2284.93|2284.43|2284.68|2284.18|2285.06|2284.56|2284.68|2284.18|2
1643629260000|2022-01-31 11:41:00|2284.81|2284.31|2285.06|2284.56|2285.31|2284.81|2284.81|2284.31|16
1643629270000|2022-01-31 11:41:10|2285.18|2284.68|2285.18|2284.68|2285.68|2285.18|2285.06|2284.56|36
1643629280000|2022-01-31 11:41:20|2285.06|2284.56|2285.56|2285.06|2285.56|2285.06|2285.06|2284.56|4
1643629290000|2022-01-31 11:41:30|2285.43|2284.93|2286.06|2285.56|2286.06|2285.56|2285.31|2284.81|11
1643629300000|2022-01-31 11:41:40|2285.81|2285.31|2285.81|2285.31|2286.06|2285.56|2285.81|2285.31|6
1643629310000|2022-01-31 11:41:50|2285.93|2285.43|2285.81|2285.31|2286.06|2285.56|2285.81|2285.31|14
1643629320000|2022-01-31 11:42:00|2285.93|2285.43|2285.68|2285.18|2285.93|2285.43|2285.56|2285.06|22
1643629330000|2022-01-31 11:42:10|2285.81|2285.31|2286.06|2285.56|2286.31|2285.81|2285.56|2285.06|14
1643629340000|2022-01-31 11:42:20|2286.31|2285.81|2286.06|2285.56|2286.31|2285.81|2286.06|2285.56|4
1643629350000|2022-01-31 11:42:30|2285.81|2285.31|2285.31|2284.81|2285.81|2285.31|2285.31|2284.81|9
1643629360000|2022-01-31 11:42:40|2285.18|2284.68|2285.06|2284.56|2285.18|2284.68|2285.06|2284.56|3
1643629370000|2022-01-31 11:42:50|2284.81|2284.31|2285.18|2284.68|2285.31|2284.81|2284.81|2284.31|14
1643629380000|2022-01-31 11:43:00|2285.06|2284.56|2285.31|2284.81|2285.31|2284.81|2285.06|2284.56|17
1643629390000|2022-01-31 11:43:10|2285.18|2284.68|2285.43|2284.93|2285.56|2285.06|2285.06|2284.56|30
1643629400000|2022-01-31 11:43:20|2285.31|2284.81|2285.56|2285.06|2285.56|2285.06|2285.06|2284.56|15
1643629410000|2022-01-31 11:43:30|2285.43|2284.93|2285.56|2285.06|2285.56|2285.06|2285.31|2284.81|0
1643629420000|2022-01-31 11:43:40|2286.06|2285.56|2286.56|2286.06|2286.56|2286.06|2286.06|2285.56|12
1643629430000|2022-01-31 11:43:50|2286.43|2285.93|2286.31|2285.81|2286.43|2285.93|2286.31|2285.81|4
1643629440000|2022-01-31 11:44:00|2286.18|2285.68|2285.68|2285.18|2286.31|2285.81|2285.56|2285.06|16
1643629450000|2022-01-31 11:44:10|2285.56|2285.06|2285.56|2285.06|2285.81|2285.31|2285.43|2284.93|6
1643629460000|2022-01-31 11:44:20|2285.43|2284.93|2284.81|2284.31|2285.56|2285.06|2284.81|2284.31|9
1643629470000|2022-01-31 11:44:30|2284.93|2284.43|2284.93|2284.43|2285.06|2284.56|2284.81|2284.31|11
1643629480000|2022-01-31 11:44:40|2285.06|2284.56|2285.06|2284.56|2285.06|2284.56|2284.81|2284.31|3
1643629490000|2022-01-31 11:44:50|2284.93|2284.43|2284.81|2284.31|2284.93|2284.43|2284.81|2284.31|3
1643629500000|2022-01-31 11:45:00|2284.93|2284.43|2284.68|2284.18|2285.06|2284.56|2284.56|2284.06|16
1643629510000|2022-01-31 11:45:10|2284.56|2284.06|2285.06|2284.56|2285.06|2284.56|2284.56|2284.06|24
1643629520000|2022-01-31 11:45:20|2285.18|2284.68|2285.31|2284.81|2285.31|2284.81|2285.18|2284.68|5
1643629530000|2022-01-31 11:45:30|2285.43|2284.93|2285.31|2284.81|2285.43|2284.93|2285.06|2284.56|7
1643629540000|2022-01-31 11:45:40|2285.43|2284.93|2286.06|2285.56|2286.06|2285.56|2285.43|2284.93|14
1643629550000|2022-01-31 11:45:50|2285.93|2285.43|2285.81|2285.31|2285.93|2285.43|2285.56|2285.06|3
1643629560000|2022-01-31 11:46:00|2285.93|2285.43|2286.06|2285.56|2286.56|2286.06|2285.81|2285.31|50
1643629570000|2022-01-31 11:46:10|2285.93|2285.43|2285.56|2285.06|2286.06|2285.56|2285.56|2285.06|1
1643629580000|2022-01-31 11:46:20|2285.68|2285.18|2286.18|2285.68|2286.18|2285.68|2285.56|2285.06|19
1643629590000|2022-01-31 11:46:30|2286.31|2285.81|2286.31|2285.81|2286.31|2285.81|2286.06|2285.56|16
1643629600000|2022-01-31 11:46:40|2286.18|2285.68|2286.06|2285.56|2286.18|2285.68|2285.81|2285.31|5
1643629610000|2022-01-31 11:46:50|2285.93|2285.43|2285.81|2285.31|2285.93|2285.43|2285.68|2285.18|5
1643629620000|2022-01-31 11:47:00|2285.93|2285.43|2285.93|2285.43|2286.06|2285.56|2285.81|2285.31|21
1643629630000|2022-01-31 11:47:10|2285.81|2285.31|2286.31|2285.81|2286.31|2285.81|2285.81|2285.31|14
1643629640000|2022-01-31 11:47:20|2286.18|2285.68|2286.06|2285.56|2286.18|2285.68|2286.06|2285.56|4
1643629650000|2022-01-31 11:47:30|2285.81|2285.31|2286.31|2285.81|2286.31|2285.81|2285.81|2285.31|22
1643629660000|2022-01-31 11:47:40|2286.18|2285.68|2286.06|2285.56|2286.18|2285.68|2286.06|2285.56|2
1643629670000|2022-01-31 11:47:50|2286.18|2285.68|2285.81|2285.31|2286.18|2285.68|2285.31|2284.81|33
1643629680000|2022-01-31 11:48:00|2285.68|2285.18|2285.56|2285.06|2285.81|2285.31|2285.31|2284.81|4
1643629690000|2022-01-31 11:48:10|2285.43|2284.93|2285.31|2284.81|2285.56|2285.06|2285.06|2284.56|48
1643629700000|2022-01-31 11:48:20|2285.06|2284.56|2284.81|2284.31|2285.18|2284.68|2284.81|2284.31|16
1643629710000|2022-01-31 11:48:30|2284.56|2284.06|2285.06|2284.56|2285.06|2284.56|2284.56|2284.06|15
1643629720000|2022-01-31 11:48:40|2285.18|2284.68|2285.31|2284.81|2285.31|2284.81|2285.18|2284.68|2
1643629730000|2022-01-31 11:48:50|2285.43|2284.93|2285.56|2285.06|2285.56|2285.06|2285.43|2284.93|7
1643629740000|2022-01-31 11:49:00|2285.68|2285.18|2285.31|2284.81|2285.81|2285.31|2285.31|2284.81|7
1643629750000|2022-01-31 11:49:10|2285.18|2284.68|2285.56|2285.06|2285.68|2285.18|2285.18|2284.68|10
1643629760000|2022-01-31 11:49:20|2285.31|2284.81|2285.31|2284.81|2285.31|2284.81|2285.31|2284.81|10
1643629770000|2022-01-31 11:49:30|2285.06|2284.56|2285.18|2284.68|2285.31|2284.81|2285.06|2284.56|10
1643629780000|2022-01-31 11:49:40|2285.31|2284.81|2285.06|2284.56|2285.31|2284.81|2284.81|2284.31|4
1643629790000|2022-01-31 11:49:50|2284.93|2284.43|2285.06|2284.56|2285.18|2284.68|2284.93|2284.43|9
1643629800000|2022-01-31 11:50:00|2284.93|2284.43|2285.06|2284.56|2285.06|2284.56|2284.81|2284.31|13
1643629810000|2022-01-31 11:50:10|2284.93|2284.43|2285.56|2285.06|2285.56|2285.06|2284.93|2284.43|8
1643629820000|2022-01-31 11:50:20|2285.43|2284.93|2285.31|2284.81|2285.56|2285.06|2285.31|2284.81|8
1643629830000|2022-01-31 11:50:30|2285.56|2285.06|2285.31|2284.81|2285.56|2285.06|2285.31|2284.81|3
1643629840000|2022-01-31 11:50:40|2285.18|2284.68|2285.56|2285.06|2285.56|2285.06|2285.18|2284.68|3
1643629850000|2022-01-31 11:50:50|2285.43|2284.93|2285.56|2285.06|2285.56|2285.06|2285.31|2284.81|0
1643629860000|2022-01-31 11:51:00|2285.81|2285.31|2286.06|2285.56|2286.06|2285.56|2285.81|2285.31|3
1643629870000|2022-01-31 11:51:10|2285.93|2285.43|2286.06|2285.56|2286.06|2285.56|2285.81|2285.31|9
1643629880000|2022-01-31 11:51:20|2285.93|2285.43|2286.31|2285.81|2286.31|2285.81|2285.93|2285.43|1
1643629890000|2022-01-31 11:51:30|2286.18|2285.68|2286.06|2285.56|2286.31|2285.81|2286.06|2285.56|25
1643629900000|2022-01-31 11:51:40|2286.18|2285.68|2285.81|2285.31|2286.18|2285.68|2285.81|2285.31|2
1643629910000|2022-01-31 11:51:50|2285.93|2285.43|2286.06|2285.56|2286.18|2285.68|2285.93|2285.43|8
1643629920000|2022-01-31 11:52:00|2285.93|2285.43|2285.56|2285.06|2285.93|2285.43|2285.31|2284.81|14
1643629940000|2022-01-31 11:52:20|2285.68|2285.18|2285.68|2285.18|2285.81|2285.31|2285.68|2285.18|14
1643629950000|2022-01-31 11:52:30|2285.56|2285.06|2285.81|2285.31|2286.06|2285.56|2285.56|2285.06|6
1643629960000|2022-01-31 11:52:40|2285.93|2285.43|2285.93|2285.43|2286.06|2285.56|2285.81|2285.31|4
1643629970000|2022-01-31 11:52:50|2285.81|2285.31|2285.81|2285.31|2286.06|2285.56|2285.81|2285.31|6
1643629980000|2022-01-31 11:53:00|2285.93|2285.43|2287.18|2286.68|2287.18|2286.68|2285.93|2285.43|40
1643629990000|2022-01-31 11:53:10|2287.31|2286.81|2287.06|2286.56|2287.31|2286.81|2286.81|2286.31|27
1643630000000|2022-01-31 11:53:20|2286.93|2286.43|2287.18|2286.68|2287.31|2286.81|2286.93|2286.43|15
1643630010000|2022-01-31 11:53:30|2287.06|2286.56|2286.31|2285.81|2287.06|2286.56|2286.31|2285.81|37
1643630020000|2022-01-31 11:53:40|2286.06|2285.56|2285.56|2285.06|2286.06|2285.56|2285.56|2285.06|27
1643630030000|2022-01-31 11:53:50|2285.68|2285.18|2286.06|2285.56|2286.06|2285.56|2285.68|2285.18|7
1643630040000|2022-01-31 11:54:00|2285.93|2285.43|2285.81|2285.31|2286.06|2285.56|2285.68|2285.18|44
1643630050000|2022-01-31 11:54:10|2285.56|2285.06|2285.43|2284.93|2285.81|2285.31|2285.31|2284.81|11
1643630060000|2022-01-31 11:54:20|2285.56|2285.06|2285.56|2285.06|2285.56|2285.06|2285.43|2284.93|0
1643630070000|2022-01-31 11:54:30|2285.43|2284.93|2285.31|2284.81|2285.43|2284.93|2285.06|2284.56|19
1643630080000|2022-01-31 11:54:40|2285.43|2284.93|2285.31|2284.81|2285.43|2284.93|2285.31|2284.81|4
1643630090000|2022-01-31 11:54:50|2285.43|2284.93|2285.06|2284.56|2285.56|2285.06|2285.06|2284.56|24
1643630100000|2022-01-31 11:55:00|2285.31|2284.81|2285.56|2285.06|2285.56|2285.06|2285.31|2284.81|10
1643630110000|2022-01-31 11:55:10|2285.81|2285.31|2286.31|2285.81|2286.31|2285.81|2285.81|2285.31|14
1643630120000|2022-01-31 11:55:20|2286.43|2285.93|2286.56|2286.06|2286.56|2286.06|2286.31|2285.81|2
1643630130000|2022-01-31 11:55:30|2286.81|2286.31|2286.81|2286.31|2286.81|2286.31|2286.56|2286.06|11
1643630140000|2022-01-31 11:55:40|2286.93|2286.43|2287.06|2286.56|2287.06|2286.56|2286.56|2286.06|21
1643630150000|2022-01-31 11:55:50|2286.81|2286.31|2286.81|2286.31|2287.06|2286.56|2286.56|2286.06|9
1643630160000|2022-01-31 11:56:00|2286.93|2286.43|2286.68|2286.18|2287.43|2286.93|2286.56|2286.06|70
1643630170000|2022-01-31 11:56:10|2286.81|2286.31|2286.81|2286.31|2287.06|2286.56|2286.68|2286.18|7
1643630180000|2022-01-31 11:56:20|2286.93|2286.43|2287.06|2286.56|2287.06|2286.56|2286.81|2286.31|7
1643630190000|2022-01-31 11:56:30|2286.93|2286.43|2286.68|2286.18|2286.93|2286.43|2286.43|2285.93|10
1643630200000|2022-01-31 11:56:40|2286.81|2286.31|2287.06|2286.56|2287.06|2286.56|2286.68|2286.18|11
1643630210000|2022-01-31 11:56:50|2287.31|2286.81|2286.93|2286.43|2287.31|2286.81|2286.81|2286.31|16
1643630220000|2022-01-31 11:57:00|2287.06|2286.56|2286.68|2286.18|2287.06|2286.56|2286.56|2286.06|5
1643630230000|2022-01-31 11:57:10|2286.56|2286.06|2287.06|2286.56|2287.31|2286.81|2286.56|2286.06|28
1643630240000|2022-01-31 11:57:20|2286.93|2286.43|2286.81|2286.31|2286.93|2286.43|2286.81|2286.31|0
1643630250000|2022-01-31 11:57:30|2286.93|2286.43|2287.06|2286.56|2287.06|2286.56|2286.93|2286.43|4
1643630260000|2022-01-31 11:57:40|2286.93|2286.43|2286.81|2286.31|2286.93|2286.43|2286.68|2286.18|5
1643630270000|2022-01-31 11:57:50|2286.68|2286.18|2286.31|2285.81|2286.81|2286.31|2286.31|2285.81|4
1643630280000|2022-01-31 11:58:00|2286.43|2285.93|2286.06|2285.56|2286.43|2285.93|2286.06|2285.56|10
1643630290000|2022-01-31 11:58:10|2286.18|2285.68|2286.31|2285.81|2286.31|2285.81|2286.18|2285.68|5
1643630300000|2022-01-31 11:58:20|2286.43|2285.93|2286.56|2286.06|2286.56|2286.06|2286.31|2285.81|0
1643630310000|2022-01-31 11:58:30|2286.43|2285.93|2286.31|2285.81|2286.43|2285.93|2286.18|2285.68|11
1643630320000|2022-01-31 11:58:40|2286.06|2285.56|2286.06|2285.56|2286.06|2285.56|2285.93|2285.43|5
1643630330000|2022-01-31 11:58:50|2286.18|2285.68|2286.31|2285.81|2286.31|2285.81|2286.18|2285.68|8
1643630340000|2022-01-31 11:59:00|2286.06|2285.56|2286.06|2285.56|2286.31|2285.81|2285.93|2285.43|6
1643630350000|2022-01-31 11:59:10|2285.81|2285.31|2285.56|2285.06|2285.81|2285.31|2285.31|2284.81|10
1643630360000|2022-01-31 11:59:20|2285.43|2284.93|2285.56|2285.06|2285.56|2285.06|2285.31|2284.81|12
1643630370000|2022-01-31 11:59:30|2285.43|2284.93|2285.56|2285.06|2285.56|2285.06|2285.31|2284.81|1
1643630380000|2022-01-31 11:59:40|2285.68|2285.18|2285.56|2285.06|2285.81|2285.31|2285.56|2285.06|17
1643630390000|2022-01-31 11:59:50|2285.68|2285.18|2285.56|2285.06|2285.93|2285.43|2285.56|2285.06|5
1643630400000|2022-01-31 12:00:00|2285.68|2285.18|2286.81|2286.31|2286.81|2286.31|2285.68|2285.18|36
1643630410000|2022-01-31 12:00:10|2286.56|2286.06|2286.68|2286.18|2286.81|2286.31|2286.31|2285.81|16
1643630420000|2022-01-31 12:00:20|2286.81|2286.31|2286.31|2285.81|2286.81|2286.31|2286.31|2285.81|27
1643630430000|2022-01-31 12:00:30|2286.43|2285.93|2286.06|2285.56|2286.56|2286.06|2286.06|2285.56|13
1643630440000|2022-01-31 12:00:40|2285.81|2285.31|2285.81|2285.31|2285.81|2285.31|2285.43|2284.93|12
1643630450000|2022-01-31 12:00:50|2285.93|2285.43|2286.06|2285.56|2286.06|2285.56|2285.81|2285.31|6
1643630460000|2022-01-31 12:01:00|2286.31|2285.81|2286.56|2286.06|2286.68|2286.18|2286.31|2285.81|10
1643630470000|2022-01-31 12:01:10|2286.31|2285.81|2285.93|2285.43|2286.31|2285.81|2285.93|2285.43|20
1643630480000|2022-01-31 12:01:20|2286.06|2285.56|2286.31|2285.81|2286.31|2285.81|2285.93|2285.43|7
1643630490000|2022-01-31 12:01:30|2286.18|2285.68|2286.31|2285.81|2286.31|2285.81|2286.06|2285.56|5
1643630500000|2022-01-31 12:01:40|2286.56|2286.06|2286.43|2285.93|2286.56|2286.06|2286.31|2285.81|10
1643630510000|2022-01-31 12:01:50|2286.56|2286.06|2286.56|2286.06|2286.56|2286.06|2286.43|2285.93|9
1643630520000|2022-01-31 12:02:00|2286.43|2285.93|2286.68|2286.18|2286.81|2286.31|2286.43|2285.93|32
1643630530000|2022-01-31 12:02:10|2286.56|2286.06|2286.81|2286.31|2286.81|2286.31|2286.56|2286.06|4
1643630540000|2022-01-31 12:02:20|2286.68|2286.18|2286.31|2285.81|2286.68|2286.18|2286.31|2285.81|6
1643630550000|2022-01-31 12:02:30|2286.06|2285.56|2286.56|2286.06|2286.56|2286.06|2286.06|2285.56|9
1643630560000|2022-01-31 12:02:40|2286.43|2285.93|2286.18|2285.68|2286.43|2285.93|2286.18|2285.68|4
1643630570000|2022-01-31 12:02:50|2286.06|2285.56|2286.56|2286.06|2286.56|2286.06|2286.06|2285.56|11
1643630580000|2022-01-31 12:03:00|2286.43|2285.93|2286.06|2285.56|2286.43|2285.93|2286.06|2285.56|2
1643630590000|2022-01-31 12:03:10|2286.18|2285.68|2285.93|2285.43|2286.31|2285.81|2285.81|2285.31|4
1643630600000|2022-01-31 12:03:20|2286.06|2285.56|2285.68|2285.18|2286.06|2285.56|2285.56|2285.06|8
1643630610000|2022-01-31 12:03:30|2285.56|2285.06|2285.81|2285.31|2285.81|2285.31|2285.31|2284.81|25
1643630620000|2022-01-31 12:03:40|2285.93|2285.43|2285.93|2285.43|2286.06|2285.56|2285.81|2285.31|8
1643630630000|2022-01-31 12:03:50|2285.81|2285.31|2285.81|2285.31|2286.06|2285.56|2285.56|2285.06|6
1643630640000|2022-01-31 12:04:00|2285.56|2285.06|2285.81|2285.31|2285.81|2285.31|2285.56|2285.06|6
1643630650000|2022-01-31 12:04:10|2285.93|2285.43|2285.81|2285.31|2285.93|2285.43|2285.81|2285.31|3
1643630660000|2022-01-31 12:04:20|2285.56|2285.06|2285.56|2285.06|2285.56|2285.06|2285.31|2284.81|12
1643630670000|2022-01-31 12:04:30|2285.68|2285.18|2286.06|2285.56|2286.06|2285.56|2285.68|2285.18|25
1643630680000|2022-01-31 12:04:40|2285.93|2285.43|2285.81|2285.31|2285.93|2285.43|2285.56|2285.06|21
1643630690000|2022-01-31 12:04:50|2285.68|2285.18|2284.56|2284.06|2285.68|2285.18|2284.56|2284.06|86
1643630700000|2022-01-31 12:05:00|2284.68|2284.18|2284.31|2283.81|2284.81|2284.31|2284.18|2283.68|67
1643630710000|2022-01-31 12:05:10|2284.43|2283.93|2285.06|2284.56|2285.06|2284.56|2284.31|2283.81|42
1643630720000|2022-01-31 12:05:20|2285.18|2284.68|2284.68|2284.18|2285.18|2284.68|2284.68|2284.18|55
1643630730000|2022-01-31 12:05:30|2284.81|2284.31|2284.31|2283.81|2284.81|2284.31|2284.31|2283.81|23
1643630740000|2022-01-31 12:05:40|2284.56|2284.06|2284.31|2283.81|2284.56|2284.06|2284.31|2283.81|30
1643630750000|2022-01-31 12:05:50|2284.43|2283.93|2284.43|2283.93|2284.81|2284.31|2284.31|2283.81|11
1643630760000|2022-01-31 12:06:00|2284.81|2284.31|2284.31|2283.81|2284.81|2284.31|2284.31|2283.81|9
1643630770000|2022-01-31 12:06:10|2284.06|2283.56|2284.31|2283.81|2284.31|2283.81|2284.06|2283.56|16
1643630780000|2022-01-31 12:06:20|2284.18|2283.68|2284.06|2283.56|2284.31|2283.81|2284.06|2283.56|3
1643630790000|2022-01-31 12:06:30|2284.18|2283.68|2283.81|2283.31|2284.31|2283.81|2283.81|2283.31|87
1643630800000|2022-01-31 12:06:40|2283.68|2283.18|2283.68|2283.18|2283.81|2283.31|2283.68|2283.18|20
1643630810000|2022-01-31 12:06:50|2283.56|2283.06|2283.81|2283.31|2283.81|2283.31|2283.56|2283.06|14
1643630820000|2022-01-31 12:07:00|2283.68|2283.18|2284.31|2283.81|2284.56|2284.06|2283.68|2283.18|27
1643630830000|2022-01-31 12:07:10|2284.06|2283.56|2283.93|2283.43|2284.06|2283.56|2283.81|2283.31|30
1643630840000|2022-01-31 12:07:20|2283.81|2283.31|2283.81|2283.31|2284.06|2283.56|2283.81|2283.31|16
1643630850000|2022-01-31 12:07:30|2283.68|2283.18|2284.06|2283.56|2284.06|2283.56|2283.68|2283.18|23
1643630870000|2022-01-31 12:07:50|2283.93|2283.43|2284.06|2283.56|2284.18|2283.68|2283.81|2283.31|14
1643630880000|2022-01-31 12:08:00|2283.93|2283.43|2284.18|2283.68|2284.18|2283.68|2283.81|2283.31|8
1643630890000|2022-01-31 12:08:10|2284.06|2283.56|2284.06|2283.56|2284.31|2283.81|2284.06|2283.56|24
1643630900000|2022-01-31 12:08:20|2284.18|2283.68|2284.18|2283.68|2284.31|2283.81|2284.06|2283.56|37
1643630910000|2022-01-31 12:08:30|2284.06|2283.56|2284.06|2283.56|2284.06|2283.56|2283.81|2283.31|3
1643630920000|2022-01-31 12:08:40|2284.18|2283.68|2283.31|2282.81|2284.31|2283.81|2283.31|2282.81|27
1643630930000|2022-01-31 12:08:50|2283.18|2282.68|2283.18|2282.68|2283.31|2282.81|2283.06|2282.56|41
1643630940000|2022-01-31 12:09:00|2283.06|2282.56|2283.06|2282.56|2283.31|2282.81|2283.06|2282.56|13
1643630950000|2022-01-31 12:09:10|2282.81|2282.31|2282.56|2282.06|2282.81|2282.31|2282.56|2282.06|59
1643630960000|2022-01-31 12:09:20|2282.68|2282.18|2283.06|2282.56|2283.31|2282.81|2282.68|2282.18|36
1643630970000|2022-01-31 12:09:30|2282.93|2282.43|2283.31|2282.81|2283.31|2282.81|2282.81|2282.31|16
1643630980000|2022-01-31 12:09:40|2283.43|2282.93|2283.31|2282.81|2283.56|2283.06|2283.18|2282.68|6
1643630990000|2022-01-31 12:09:50|2283.43|2282.93|2283.81|2283.31|2284.06|2283.56|2283.43|2282.93|33
1643631000000|2022-01-31 12:10:00|2283.68|2283.18|2283.81|2283.31|2283.81|2283.31|2283.56|2283.06|41
1643631010000|2022-01-31 12:10:10|2284.06|2283.56|2283.68|2283.18|2284.06|2283.56|2283.56|2283.06|31
1643631020000|2022-01-31 12:10:20|2283.81|2283.31|2283.81|2283.31|2283.93|2283.43|2283.56|2283.06|20
1643631030000|2022-01-31 12:10:30|2283.93|2283.43|2284.06|2283.56|2284.06|2283.56|2283.81|2283.31|42
1643631040000|2022-01-31 12:10:40|2284.18|2283.68|2283.93|2283.43|2284.56|2284.06|2283.81|2283.31|24
1643631050000|2022-01-31 12:10:50|2283.81|2283.31|2283.93|2283.43|2284.06|2283.56|2283.81|2283.31|24
1643631060000|2022-01-31 12:11:00|2283.81|2283.31|2284.31|2283.81|2284.31|2283.81|2283.81|2283.31|11
1643631070000|2022-01-31 12:11:10|2284.43|2283.93|2284.56|2284.06|2284.81|2284.31|2284.31|2283.81|39
1643631080000|2022-01-31 12:11:20|2284.68|2284.18|2285.81|2285.31|2285.81|2285.31|2284.68|2284.18|35
1643631090000|2022-01-31 12:11:30|2285.93|2285.43|2285.81|2285.31|2286.06|2285.56|2285.68|2285.18|12
1643631100000|2022-01-31 12:11:40|2286.06|2285.56|2286.31|2285.81|2286.31|2285.81|2285.93|2285.43|49
1643631110000|2022-01-31 12:11:50|2286.18|2285.68|2285.81|2285.31|2286.31|2285.81|2285.56|2285.06|20
1643631120000|2022-01-31 12:12:00|2285.68|2285.18|2285.56|2285.06|2285.93|2285.43|2285.56|2285.06|13
1643631130000|2022-01-31 12:12:10|2285.81|2285.31|2285.81|2285.31|2285.81|2285.31|2285.68|2285.18|18
1643631140000|2022-01-31 12:12:20|2286.06|2285.56|2286.18|2285.68|2286.31|2285.81|2286.06|2285.56|20
1643631150000|2022-01-31 12:12:30|2286.06|2285.56|2286.18|2285.68|2286.31|2285.81|2286.06|2285.56|6
1643631160000|2022-01-31 12:12:40|2286.31|2285.81|2285.93|2285.43|2286.31|2285.81|2285.93|2285.43|5
1643631170000|2022-01-31 12:12:50|2285.81|2285.31|2285.93|2285.43|2285.93|2285.43|2285.56|2285.06|13
1643631180000|2022-01-31 12:13:00|2286.06|2285.56|2285.56|2285.06|2286.06|2285.56|2285.31|2284.81|21
1643631190000|2022-01-31 12:13:10|2285.81|2285.31|2285.93|2285.43|2286.06|2285.56|2285.81|2285.31|2
1643631200000|2022-01-31 12:13:20|2286.06|2285.56|2285.81|2285.31|2286.06|2285.56|2285.81|2285.31|2
1643631210000|2022-01-31 12:13:30|2285.68|2285.18|2285.56|2285.06|2285.68|2285.18|2285.56|2285.06|7
1643631220000|2022-01-31 12:13:40|2285.43|2284.93|2285.56|2285.06|2285.68|2285.18|2285.43|2284.93|13
1643631230000|2022-01-31 12:13:50|2285.68|2285.18|2286.06|2285.56|2286.06|2285.56|2285.68|2285.18|23
1643631240000|2022-01-31 12:14:00|2286.18|2285.68|2285.81|2285.31|2286.18|2285.68|2285.81|2285.31|9
1643631250000|2022-01-31 12:14:10|2285.93|2285.43|2285.31|2284.81|2286.06|2285.56|2285.31|2284.81|14
1643631260000|2022-01-31 12:14:20|2285.43|2284.93|2285.31|2284.81|2285.43|2284.93|2285.31|2284.81|0
1643631270000|2022-01-31 12:14:30|2285.43|2284.93|2285.43|2284.93|2285.56|2285.06|2285.31|2284.81|2
1643631280000|2022-01-31 12:14:40|2285.31|2284.81|2285.31|2284.81|2285.43|2284.93|2285.06|2284.56|35
1643631290000|2022-01-31 12:14:50|2285.06|2284.56|2285.18|2284.68|2285.31|2284.81|2284.81|2284.31|41
1643631300000|2022-01-31 12:15:00|2285.06|2284.56|2284.31|2283.81|2285.31|2284.81|2284.31|2283.81|11
1643631310000|2022-01-31 12:15:10|2284.18|2283.68|2284.56|2284.06|2284.56|2284.06|2284.18|2283.68|13
1643631320000|2022-01-31 12:15:20|2284.68|2284.18|2284.31|2283.81|2284.81|2284.31|2284.31|2283.81|30
1643631330000|2022-01-31 12:15:30|2284.18|2283.68|2284.43|2283.93|2284.56|2284.06|2284.06|2283.56|8
1643631340000|2022-01-31 12:15:40|2284.56|2284.06|2284.18|2283.68|2284.56|2284.06|2284.06|2283.56|67
1643631350000|2022-01-31 12:15:50|2284.31|2283.81|2284.31|2283.81|2284.43|2283.93|2284.31|2283.81|5
1643631360000|2022-01-31 12:16:00|2284.18|2283.68|2284.56|2284.06|2284.56|2284.06|2284.06|2283.56|12
1643631370000|2022-01-31 12:16:10|2284.43|2283.93|2284.18|2283.68|2284.43|2283.93|2284.06|2283.56|13
1643631380000|2022-01-31 12:16:20|2284.06|2283.56|2284.18|2283.68|2284.18|2283.68|2284.06|2283.56|3
1643631390000|2022-01-31 12:16:30|2284.06|2283.56|2283.81|2283.31|2284.06|2283.56|2283.81|2283.31|3
1643631400000|2022-01-31 12:16:40|2283.56|2283.06|2283.81|2283.31|2283.81|2283.31|2283.56|2283.06|2
1643631410000|2022-01-31 12:16:50|2284.06|2283.56|2283.81|2283.31|2284.06|2283.56|2283.81|2283.31|15
1643631420000|2022-01-31 12:17:00|2283.93|2283.43|2284.18|2283.68|2284.31|2283.81|2283.93|2283.43|20
1643631430000|2022-01-31 12:17:10|2284.31|2283.81|2283.93|2283.43|2284.31|2283.81|2283.93|2283.43|15
1643631440000|2022-01-31 12:17:20|2283.81|2283.31|2284.31|2283.81|2284.31|2283.81|2283.56|2283.06|58
1643631450000|2022-01-31 12:17:30|2284.56|2284.06|2284.81|2284.31|2284.81|2284.31|2284.43|2283.93|8
1643631460000|2022-01-31 12:17:40|2285.31|2284.81|2285.31|2284.81|2285.56|2285.06|2285.06|2284.56|28
1643631470000|2022-01-31 12:17:50|2285.43|2284.93|2285.06|2284.56|2285.43|2284.93|2285.06|2284.56|13
1643631480000|2022-01-31 12:18:00|2284.93|2284.43|2285.06|2284.56|2285.31|2284.81|2284.81|2284.31|9
1643631490000|2022-01-31 12:18:10|2285.18|2284.68|2285.18|2284.68|2285.31|2284.81|2285.06|2284.56|3
1643631500000|2022-01-31 12:18:20|2285.31|2284.81|2284.93|2284.43|2285.31|2284.81|2284.81|2284.31|6
1643631510000|2022-01-31 12:18:30|2285.06|2284.56|2285.06|2284.56|2285.06|2284.56|2284.93|2284.43|4
1643631520000|2022-01-31 12:18:40|2285.31|2284.81|2284.93|2284.43|2285.31|2284.81|2284.81|2284.31|8
1643631530000|2022-01-31 12:18:50|2285.06|2284.56|2285.56|2285.06|2285.56|2285.06|2284.93|2284.43|6
1643631540000|2022-01-31 12:19:00|2285.31|2284.81|2285.18|2284.68|2285.81|2285.31|2285.18|2284.68|12
1643631550000|2022-01-31 12:19:10|2285.31|2284.81|2285.31|2284.81|2285.31|2284.81|2285.31|2284.81|0
1643631560000|2022-01-31 12:19:20|2285.06|2284.56|2285.56|2285.06|2285.56|2285.06|2285.06|2284.56|20
1643631570000|2022-01-31 12:19:30|2285.43|2284.93|2285.06|2284.56|2285.56|2285.06|2285.06|2284.56|1
1643631580000|2022-01-31 12:19:40|2285.18|2284.68|2285.06|2284.56|2285.31|2284.81|2285.06|2284.56|11
1643631590000|2022-01-31 12:19:50|2285.18|2284.68|2285.56|2285.06|2285.56|2285.06|2285.18|2284.68|3
1643631600000|2022-01-31 12:20:00|2285.43|2284.93|2284.81|2284.31|2285.56|2285.06|2284.81|2284.31|7
1643631610000|2022-01-31 12:20:10|2284.93|2284.43|2284.81|2284.31|2285.06|2284.56|2284.81|2284.31|13
1643631620000|2022-01-31 12:20:20|2284.93|2284.43|2284.81|2284.31|2285.06|2284.56|2284.68|2284.18|16
1643631630000|2022-01-31 12:20:30|2284.68|2284.18|2284.31|2283.81|2284.68|2284.18|2284.06|2283.56|21
1643631640000|2022-01-31 12:20:40|2284.43|2283.93|2284.43|2283.93|2284.56|2284.06|2284.31|2283.81|9
1643631650000|2022-01-31 12:20:50|2284.56|2284.06|2284.31|2283.81|2284.56|2284.06|2284.06|2283.56|16
1643631660000|2022-01-31 12:21:00|2284.18|2283.68|2283.56|2283.06|2284.18|2283.68|2283.56|2283.06|14
1643631670000|2022-01-31 12:21:10|2283.68|2283.18|2283.56|2283.06|2283.81|2283.31|2283.31|2282.81|13
1643631680000|2022-01-31 12:21:20|2283.43|2282.93|2283.31|2282.81|2283.56|2283.06|2283.31|2282.81|1
1643631690000|2022-01-31 12:21:30|2283.43|2282.93|2283.56|2283.06|2283.56|2283.06|2283.31|2282.81|36
1643631700000|2022-01-31 12:21:40|2283.68|2283.18|2283.56|2283.06|2283.68|2283.18|2283.31|2282.81|8
1643631710000|2022-01-31 12:21:50|2283.81|2283.31|2283.56|2283.06|2283.81|2283.31|2283.56|2283.06|22
1643631720000|2022-01-31 12:22:00|2283.43|2282.93|2283.06|2282.56|2283.43|2282.93|2283.06|2282.56|25
1643631730000|2022-01-31 12:22:10|2282.81|2282.31|2282.81|2282.31|2282.81|2282.31|2282.56|2282.06|43
1643631740000|2022-01-31 12:22:20|2282.68|2282.18|2282.81|2282.31|2282.81|2282.31|2282.56|2282.06|9
1643631750000|2022-01-31 12:22:30|2282.93|2282.43|2282.81|2282.31|2283.06|2282.56|2282.81|2282.31|66
1643631760000|2022-01-31 12:22:40|2282.93|2282.43|2282.68|2282.18|2282.93|2282.43|2282.56|2282.06|12
1643631770000|2022-01-31 12:22:50|2282.81|2282.31|2282.56|2282.06|2282.81|2282.31|2282.56|2282.06|19
1643631780000|2022-01-31 12:23:00|2282.31|2281.81|2282.43|2281.93|2282.81|2282.31|2282.31|2281.81|31
1643631790000|2022-01-31 12:23:10|2282.56|2282.06|2282.56|2282.06|2282.81|2282.31|2282.43|2281.93|63
1643631800000|2022-01-31 12:23:20|2282.31|2281.81|2282.06|2281.56|2282.31|2281.81|2282.06|2281.56|15
1643631810000|2022-01-31 12:23:30|2282.18|2281.68|2282.06|2281.56|2282.31|2281.81|2281.81|2281.31|27
1643631820000|2022-01-31 12:23:40|2281.81|2281.31|2281.81|2281.31|2281.81|2281.31|2281.56|2281.06|27
1643631830000|2022-01-31 12:23:50|2281.56|2281.06|2281.56|2281.06|2281.68|2281.18|2281.56|2281.06|5
1643631840000|2022-01-31 12:24:00|2281.31|2280.81|2281.56|2281.06|2281.68|2281.18|2281.31|2280.81|37
1643631850000|2022-01-31 12:24:10|2281.43|2280.93|2281.18|2280.68|2281.56|2281.06|2281.18|2280.68|107
1643631860000|2022-01-31 12:24:20|2281.06|2280.56|2281.06|2280.56|2281.18|2280.68|2281.06|2280.56|6
1643631870000|2022-01-31 12:24:30|2281.18|2280.68|2281.56|2281.06|2281.56|2281.06|2281.18|2280.68|22
1643631880000|2022-01-31 12:24:40|2281.81|2281.31|2281.31|2280.81|2281.81|2281.31|2281.31|2280.81|29
1643631890000|2022-01-31 12:24:50|2281.43|2280.93|2281.31|2280.81|2281.56|2281.06|2281.31|2280.81|15
1643631900000|2022-01-31 12:25:00|2281.18|2280.68|2281.31|2280.81|2281.56|2281.06|2281.06|2280.56|40
1643631910000|2022-01-31 12:25:10|2281.43|2280.93|2282.06|2281.56|2282.06|2281.56|2281.43|2280.93|24
1643631920000|2022-01-31 12:25:20|2282.18|2281.68|2281.81|2281.31|2282.31|2281.81|2281.81|2281.31|35
1643631930000|2022-01-31 12:25:30|2281.68|2281.18|2281.81|2281.31|2281.81|2281.31|2281.68|2281.18|7
1643631940000|2022-01-31 12:25:40|2281.93|2281.43|2282.43|2281.93|2282.43|2281.93|2281.81|2281.31|17
1643631950000|2022-01-31 12:25:50|2282.56|2282.06|2282.56|2282.06|2282.56|2282.06|2282.43|2281.93|12
1643631960000|2022-01-31 12:26:00|2282.68|2282.18|2283.31|2282.81|2283.56|2283.06|2282.68|2282.18|26
1643631970000|2022-01-31 12:26:10|2283.43|2282.93|2283.81|2283.31|2283.81|2283.31|2283.31|2282.81|31
1643631980000|2022-01-31 12:26:20|2283.93|2283.43|2284.06|2283.56|2284.06|2283.56|2283.56|2283.06|100
1643631990000|2022-01-31 12:26:30|2283.81|2283.31|2283.56|2283.06|2284.06|2283.56|2283.56|2283.06|34
1643632000000|2022-01-31 12:26:40|2283.81|2283.31|2283.31|2282.81|2284.06|2283.56|2283.31|2282.81|53
1643632010000|2022-01-31 12:26:50|2283.56|2283.06|2282.93|2282.43|2283.56|2283.06|2282.81|2282.31|32
1643632020000|2022-01-31 12:27:00|2283.06|2282.56|2283.43|2282.93|2283.56|2283.06|2283.06|2282.56|22
1643632030000|2022-01-31 12:27:10|2283.31|2282.81|2283.56|2283.06|2283.56|2283.06|2283.31|2282.81|10
1643632040000|2022-01-31 12:27:20|2283.43|2282.93|2283.81|2283.31|2283.81|2283.31|2283.43|2282.93|2
1643632050000|2022-01-31 12:27:30|2283.68|2283.18|2283.81|2283.31|2283.81|2283.31|2283.56|2283.06|11
1643632060000|2022-01-31 12:27:40|2283.68|2283.18|2283.81|2283.31|2283.81|2283.31|2283.56|2283.06|6
1643632070000|2022-01-31 12:27:50|2283.68|2283.18|2283.68|2283.18|2283.81|2283.31|2283.56|2283.06|1
1643632080000|2022-01-31 12:28:00|2283.81|2283.31|2283.31|2282.81|2284.31|2283.81|2283.31|2282.81|118
1643632090000|2022-01-31 12:28:10|2283.43|2282.93|2283.56|2283.06|2283.56|2283.06|2283.31|2282.81|7
1643632100000|2022-01-31 12:28:20|2283.43|2282.93|2283.31|2282.81|2283.56|2283.06|2283.31|2282.81|47
1643632110000|2022-01-31 12:28:30|2283.43|2282.93|2283.56|2283.06|2283.56|2283.06|2283.31|2282.81|78
1643632120000|2022-01-31 12:28:40|2283.81|2283.31|2283.81|2283.31|2284.06|2283.56|2283.81|2283.31|20
1643632130000|2022-01-31 12:28:50|2283.93|2283.43|2283.68|2283.18|2283.93|2283.43|2283.56|2283.06|22
1643632140000|2022-01-31 12:29:00|2283.56|2283.06|2284.68|2284.18|2284.68|2284.18|2283.56|2283.06|150
1643632150000|2022-01-31 12:29:10|2284.81|2284.31|2285.31|2284.81|2285.31|2284.81|2284.81|2284.31|40
1643632160000|2022-01-31 12:29:20|2285.18|2284.68|2284.56|2284.06|2285.18|2284.68|2284.56|2284.06|41
1643632170000|2022-01-31 12:29:30|2284.68|2284.18|2284.93|2284.43|2285.06|2284.56|2284.68|2284.18|8
1643632180000|2022-01-31 12:29:40|2284.81|2284.31|2284.81|2284.31|2284.81|2284.31|2284.68|2284.18|7
1643632190000|2022-01-31 12:29:50|2284.68|2284.18|2284.81|2284.31|2285.06|2284.56|2284.56|2284.06|17
1643632200000|2022-01-31 12:30:00|2284.56|2284.06|2284.18|2283.68|2284.81|2284.31|2284.06|2283.56|58
1643632210000|2022-01-31 12:30:10|2284.31|2283.81|2284.31|2283.81|2284.43|2283.93|2284.18|2283.68|1
1643632220000|2022-01-31 12:30:20|2284.43|2283.93|2284.81|2284.31|2284.81|2284.31|2284.43|2283.93|23
1643632230000|2022-01-31 12:30:30|2284.68|2284.18|2284.81|2284.31|2284.81|2284.31|2284.56|2284.06|7
1643632240000|2022-01-31 12:30:40|2284.68|2284.18|2284.81|2284.31|2284.81|2284.31|2284.56|2284.06|18
1643632250000|2022-01-31 12:30:50|2284.68|2284.18|2284.81|2284.31|2284.81|2284.31|2284.56|2284.06|2
1643632260000|2022-01-31 12:31:00|2284.56|2284.06|2284.56|2284.06|2284.68|2284.18|2284.31|2283.81|156
1643632270000|2022-01-31 12:31:10|2284.68|2284.18|2284.56|2284.06|2284.81|2284.31|2284.56|2284.06|2
1643632280000|2022-01-31 12:31:20|2284.68|2284.18|2284.31|2283.81|2284.81|2284.31|2284.31|2283.81|14
1643632290000|2022-01-31 12:31:30|2284.43|2283.93|2284.81|2284.31|2284.81|2284.31|2284.43|2283.93|30
1643632300000|2022-01-31 12:31:40|2284.56|2284.06|2284.56|2284.06|2284.81|2284.31|2284.56|2284.06|7
1643632310000|2022-01-31 12:31:50|2284.68|2284.18|2284.81|2284.31|2284.81|2284.31|2284.56|2284.06|5
1643632320000|2022-01-31 12:32:00|2284.56|2284.06|2284.56|2284.06|2284.56|2284.06|2284.56|2284.06|4
1643632330000|2022-01-31 12:32:10|2284.43|2283.93|2284.31|2283.81|2284.93|2284.43|2284.31|2283.81|57
1643632340000|2022-01-31 12:32:20|2284.18|2283.68|2283.81|2283.31|2284.18|2283.68|2283.81|2283.31|11
1643632350000|2022-01-31 12:32:30|2283.93|2283.43|2284.31|2283.81|2284.31|2283.81|2283.81|2283.31|8
1643632360000|2022-01-31 12:32:40|2284.06|2283.56|2284.06|2283.56|2284.31|2283.81|2284.06|2283.56|2
1643632370000|2022-01-31 12:32:50|2284.18|2283.68|2284.06|2283.56|2284.31|2283.81|2283.81|2283.31|12
1643632380000|2022-01-31 12:33:00|2284.18|2283.68|2283.31|2282.81|2284.18|2283.68|2283.31|2282.81|25
1643632390000|2022-01-31 12:33:10|2283.43|2282.93|2283.43|2282.93|2283.56|2283.06|2283.31|2282.81|11
1643632400000|2022-01-31 12:33:20|2283.56|2283.06|2283.56|2283.06|2283.81|2283.31|2283.31|2282.81|30
1643632410000|2022-01-31 12:33:30|2283.68|2283.18|2283.43|2282.93|2283.81|2283.31|2283.31|2282.81|2
1643632420000|2022-01-31 12:33:40|2283.31|2282.81|2283.56|2283.06|2283.81|2283.31|2283.31|2282.81|19
1643632430000|2022-01-31 12:33:50|2283.43|2282.93|2284.06|2283.56|2284.06|2283.56|2283.31|2282.81|12
1643632440000|2022-01-31 12:34:00|2283.93|2283.43|2283.81|2283.31|2283.93|2283.43|2283.56|2283.06|28
1643632450000|2022-01-31 12:34:10|2283.68|2283.18|2283.81|2283.31|2283.81|2283.31|2283.56|2283.06|1
1643632460000|2022-01-31 12:34:20|2283.93|2283.43|2284.31|2283.81|2284.31|2283.81|2283.93|2283.43|16
1643632470000|2022-01-31 12:34:30|2284.43|2283.93|2284.56|2284.06|2284.56|2284.06|2284.31|2283.81|17
1643632480000|2022-01-31 12:34:40|2284.43|2283.93|2284.56|2284.06|2284.56|2284.06|2284.31|2283.81|1
1643632490000|2022-01-31 12:34:50|2284.81|2284.31|2284.56|2284.06|2284.81|2284.31|2284.56|2284.06|41
1643632500000|2022-01-31 12:35:00|2284.68|2284.18|2284.43|2283.93|2284.68|2284.18|2284.31|2283.81|12
1643632510000|2022-01-31 12:35:10|2284.31|2283.81|2284.81|2284.31|2284.81|2284.31|2284.31|2283.81|3
1643632520000|2022-01-31 12:35:20|2284.68|2284.18|2284.81|2284.31|2284.81|2284.31|2284.56|2284.06|2
1643632530000|2022-01-31 12:35:30|2285.06|2284.56|2285.31|2284.81|2285.31|2284.81|2284.93|2284.43|8
1643632540000|2022-01-31 12:35:40|2285.43|2284.93|2284.81|2284.31|2285.43|2284.93|2284.81|2284.31|9
1643632550000|2022-01-31 12:35:50|2284.93|2284.43|2285.31|2284.81|2285.31|2284.81|2284.81|2284.31|0
1643632560000|2022-01-31 12:36:00|2285.18|2284.68|2285.18|2284.68|2285.56|2285.06|2285.06|2284.56|22
1643632570000|2022-01-31 12:36:10|2285.06|2284.56|2285.06|2284.56|2285.31|2284.81|2284.93|2284.43|11
1643632580000|2022-01-31 12:36:20|2284.93|2284.43|2285.56|2285.06|2285.56|2285.06|2284.93|2284.43|20
1643632590000|2022-01-31 12:36:30|2285.43|2284.93|2285.31|2284.81|2285.43|2284.93|2285.31|2284.81|29
1643632600000|2022-01-31 12:36:40|2285.43|2284.93|2285.56|2285.06|2285.56|2285.06|2285.31|2284.81|12
1643632610000|2022-01-31 12:36:50|2285.81|2285.31|2286.06|2285.56|2286.18|2285.68|2285.81|2285.31|20
1643632620000|2022-01-31 12:37:00|2285.81|2285.31|2285.93|2285.43|2286.06|2285.56|2285.81|2285.31|15
1643632630000|2022-01-31 12:37:10|2285.81|2285.31|2285.31|2284.81|2285.93|2285.43|2285.31|2284.81|21
1643632640000|2022-01-31 12:37:20|2285.56|2285.06|2286.06|2285.56|2286.06|2285.56|2285.31|2284.81|33
1643632650000|2022-01-31 12:37:30|2285.93|2285.43|2285.93|2285.43|2286.06|2285.56|2285.81|2285.31|9
1643632660000|2022-01-31 12:37:40|2285.81|2285.31|2286.56|2286.06|2286.56|2286.06|2285.81|2285.31|18
1643632670000|2022-01-31 12:37:50|2286.81|2286.31|2286.31|2285.81|2286.81|2286.31|2286.31|2285.81|25
1643632680000|2022-01-31 12:38:00|2286.18|2285.68|2286.31|2285.81|2286.31|2285.81|2286.06|2285.56|8
1643632690000|2022-01-31 12:38:10|2286.43|2285.93|2286.31|2285.81|2286.43|2285.93|2286.31|2285.81|23
1643632700000|2022-01-31 12:38:20|2286.18|2285.68|2286.31|2285.81|2286.31|2285.81|2286.06|2285.56|19
1643632710000|2022-01-31 12:38:30|2286.18|2285.68|2286.06|2285.56|2286.18|2285.68|2285.81|2285.31|5
1643632720000|2022-01-31 12:38:40|2285.93|2285.43|2285.31|2284.81|2286.06|2285.56|2285.31|2284.81|8
1643632730000|2022-01-31 12:38:50|2285.18|2284.68|2285.56|2285.06|2285.81|2285.31|2285.06|2284.56|17
1643632740000|2022-01-31 12:39:00|2285.31|2284.81|2285.43|2284.93|2285.56|2285.06|2285.31|2284.81|26
1643632750000|2022-01-31 12:39:10|2285.31|2284.81|2285.81|2285.31|2285.81|2285.31|2285.31|2284.81|8
1643632760000|2022-01-31 12:39:20|2285.93|2285.43|2285.81|2285.31|2285.93|2285.43|2285.81|2285.31|1
1643632770000|2022-01-31 12:39:30|2285.56|2285.06|2285.56|2285.06|2285.68|2285.18|2285.31|2284.81|2
1643632780000|2022-01-31 12:39:40|2285.43|2284.93|2285.81|2285.31|2285.81|2285.31|2285.31|2284.81|4
1643632790000|2022-01-31 12:39:50|2285.68|2285.18|2285.81|2285.31|2285.81|2285.31|2285.56|2285.06|14
1643632800000|2022-01-31 12:40:00|2285.96|2285.46|2285.71|2285.21|2285.96|2285.46|2285.58|2285.08|22
1643632810000|2022-01-31 12:40:10|2285.58|2285.08|2285.71|2285.21|2285.71|2285.21|2285.58|2285.08|0
1643632820000|2022-01-31 12:40:20|2285.96|2285.46|2285.96|2285.46|2286.21|2285.71|2285.96|2285.46|23
1643632830000|2022-01-31 12:40:30|2285.83|2285.33|2285.71|2285.21|2285.96|2285.46|2285.46|2284.96|7
1643632840000|2022-01-31 12:40:40|2285.83|2285.33|2285.46|2284.96|2285.96|2285.46|2285.46|2284.96|6
1643632850000|2022-01-31 12:40:50|2285.58|2285.08|2285.71|2285.21|2285.71|2285.21|2285.58|2285.08|0
1643632860000|2022-01-31 12:41:00|2285.46|2284.96|2284.71|2284.21|2285.46|2284.96|2284.46|2283.96|15
1643632870000|2022-01-31 12:41:10|2284.83|2284.33|2284.71|2284.21|2284.96|2284.46|2284.71|2284.21|7
1643632880000|2022-01-31 12:41:20|2284.83|2284.33|2284.96|2284.46|2284.96|2284.46|2284.71|2284.21|2
1643632890000|2022-01-31 12:41:30|2284.83|2284.33|2284.96|2284.46|2284.96|2284.46|2284.83|2284.33|8
1643632900000|2022-01-31 12:41:40|2285.21|2284.71|2285.58|2285.08|2285.71|2285.21|2285.21|2284.71|13
1643632910000|2022-01-31 12:41:50|2285.71|2285.21|2285.96|2285.46|2285.96|2285.46|2285.58|2285.08|14
1643632920000|2022-01-31 12:42:00|2286.21|2285.71|2286.21|2285.71|2286.21|2285.71|2285.96|2285.46|5
1643632930000|2022-01-31 12:42:10|2286.08|2285.58|2286.71|2286.21|2286.71|2286.21|2286.08|2285.58|6
1643632940000|2022-01-31 12:42:20|2286.83|2286.33|2286.96|2286.46|2286.96|2286.46|2286.71|2286.21|15
1643632950000|2022-01-31 12:42:30|2287.21|2286.71|2286.83|2286.33|2287.21|2286.71|2286.71|2286.21|6
1643632960000|2022-01-31 12:42:40|2286.71|2286.21|2286.21|2285.71|2286.71|2286.21|2286.21|2285.71|3
1643632970000|2022-01-31 12:42:50|2286.08|2285.58|2286.33|2285.83|2286.46|2285.96|2285.96|2285.46|1
1643632980000|2022-01-31 12:43:00|2286.46|2285.96|2286.46|2285.96|2286.71|2286.21|2286.21|2285.71|33
1643632990000|2022-01-31 12:43:10|2286.58|2286.08|2286.71|2286.21|2286.83|2286.33|2286.46|2285.96|2
1643633000000|2022-01-31 12:43:20|2286.46|2285.96|2286.46|2285.96|2286.46|2285.96|2286.46|2285.96|7
1643633010000|2022-01-31 12:43:30|2286.33|2285.83|2286.46|2285.96|2286.46|2285.96|2286.21|2285.71|2
1643633020000|2022-01-31 12:43:40|2286.58|2286.08|2286.71|2286.21|2286.71|2286.21|2286.58|2286.08|11
1643633030000|2022-01-31 12:43:50|2286.96|2286.46|2286.71|2286.21|2286.96|2286.46|2286.58|2286.08|3
1643633040000|2022-01-31 12:44:00|2286.83|2286.33|2287.08|2286.58|2287.21|2286.71|2286.71|2286.21|7
1643633050000|2022-01-31 12:44:10|2286.96|2286.46|2286.96|2286.46|2287.21|2286.71|2286.96|2286.46|10
1643633060000|2022-01-31 12:44:20|2287.08|2286.58|2286.83|2286.33|2287.21|2286.71|2286.71|2286.21|85
1643633070000|2022-01-31 12:44:30|2286.96|2286.46|2287.21|2286.71|2287.21|2286.71|2286.71|2286.21|8
1643633080000|2022-01-31 12:44:40|2287.08|2286.58|2287.08|2286.58|2287.21|2286.71|2286.96|2286.46|11
1643633090000|2022-01-31 12:44:50|2287.21|2286.71|2287.46|2286.96|2287.46|2286.96|2287.08|2286.58|14
1643633100000|2022-01-31 12:45:00|2287.33|2286.83|2287.21|2286.71|2287.33|2286.83|2286.96|2286.46|15
1643633110000|2022-01-31 12:45:10|2287.33|2286.83|2287.46|2286.96|2287.46|2286.96|2287.21|2286.71|5
1643633120000|2022-01-31 12:45:20|2287.33|2286.83|2287.33|2286.83|2287.46|2286.96|2287.21|2286.71|12
1643633130000|2022-01-31 12:45:30|2287.21|2286.71|2287.33|2286.83|2287.46|2286.96|2287.21|2286.71|2
1643633140000|2022-01-31 12:45:40|2287.46|2286.96|2287.21|2286.71|2287.46|2286.96|2287.21|2286.71|2
1643633150000|2022-01-31 12:45:50|2287.33|2286.83|2287.71|2287.21|2287.71|2287.21|2287.33|2286.83|15
1643633160000|2022-01-31 12:46:00|2287.83|2287.33|2287.46|2286.96|2287.83|2287.33|2287.46|2286.96|19
1643633170000|2022-01-31 12:46:10|2287.33|2286.83|2287.71|2287.21|2287.71|2287.21|2287.21|2286.71|8
1643633180000|2022-01-31 12:46:20|2287.46|2286.96|2287.46|2286.96|2287.58|2287.08|2287.46|2286.96|27
1643633190000|2022-01-31 12:46:30|2287.58|2287.08|2287.71|2287.21|2287.96|2287.46|2287.46|2286.96|11
1643633200000|2022-01-31 12:46:40|2287.46|2286.96|2287.46|2286.96|2287.58|2287.08|2287.33|2286.83|9
1643633210000|2022-01-31 12:46:50|2287.58|2287.08|2287.46|2286.96|2287.71|2287.21|2287.46|2286.96|10
1643633220000|2022-01-31 12:47:00|2287.58|2287.08|2287.96|2287.46|2287.96|2287.46|2287.46|2286.96|3
1643633230000|2022-01-31 12:47:10|2287.83|2287.33|2287.96|2287.46|2288.21|2287.71|2287.71|2287.21|11
1643633240000|2022-01-31 12:47:20|2288.08|2287.58|2288.21|2287.71|2288.46|2287.96|2288.08|2287.58|10
1643633250000|2022-01-31 12:47:30|2288.33|2287.83|2288.21|2287.71|2288.33|2287.83|2288.21|2287.71|5
1643633260000|2022-01-31 12:47:40|2288.46|2287.96|2288.71|2288.21|2288.71|2288.21|2288.33|2287.83|18
1643633270000|2022-01-31 12:47:50|2288.58|2288.08|2288.21|2287.71|2288.58|2288.08|2288.21|2287.71|12
1643633280000|2022-01-31 12:48:00|2288.08|2287.58|2288.33|2287.83|2288.46|2287.96|2288.08|2287.58|9
1643633290000|2022-01-31 12:48:10|2288.21|2287.71|2288.21|2287.71|2288.33|2287.83|2288.21|2287.71|23
1643633300000|2022-01-31 12:48:20|2288.33|2287.83|2287.96|2287.46|2288.46|2287.96|2287.96|2287.46|22
1643633310000|2022-01-31 12:48:30|2288.08|2287.58|2288.46|2287.96|2288.46|2287.96|2287.96|2287.46|16
1643633320000|2022-01-31 12:48:40|2288.33|2287.83|2288.46|2287.96|2288.46|2287.96|2288.33|2287.83|6
1643633330000|2022-01-31 12:48:50|2288.33|2287.83|2288.33|2287.83|2288.46|2287.96|2288.21|2287.71|4
1643633340000|2022-01-31 12:49:00|2288.46|2287.96|2288.46|2287.96|2288.46|2287.96|2288.21|2287.71|5
1643633350000|2022-01-31 12:49:10|2288.33|2287.83|2287.96|2287.46|2288.33|2287.83|2287.96|2287.46|16
1643633360000|2022-01-31 12:49:20|2287.71|2287.21|2287.96|2287.46|2287.96|2287.46|2287.71|2287.21|17
1643633370000|2022-01-31 12:49:30|||||||||16
1643633380000|2022-01-31 12:49:40|2287.83|2287.33|2287.83|2287.33|2287.83|2287.33|2287.83|2287.33|2
1643633390000|2022-01-31 12:49:50|2287.96|2287.46|2287.96|2287.46|2287.96|2287.46|2287.71|2287.21|6
1643633400000|2022-01-31 12:50:00|2287.71|2287.21|2287.83|2287.33|2287.96|2287.46|2287.71|2287.21|29
1643633410000|2022-01-31 12:50:10|2287.71|2287.21|2287.83|2287.33|2287.96|2287.46|2287.71|2287.21|11
1643633420000|2022-01-31 12:50:20|2287.96|2287.46|2287.71|2287.21|2287.96|2287.46|2287.71|2287.21|34
1643633430000|2022-01-31 12:50:30|2287.58|2287.08|2287.21|2286.71|2287.58|2287.08|2287.21|2286.71|10
1643633440000|2022-01-31 12:50:40|2287.33|2286.83|2287.46|2286.96|2287.58|2287.08|2287.33|2286.83|0
1643633450000|2022-01-31 12:50:50|2287.71|2287.21|2287.83|2287.33|2287.96|2287.46|2287.71|2287.21|24
1643633460000|2022-01-31 12:51:00|2287.96|2287.46|2287.21|2286.71|2287.96|2287.46|2287.21|2286.71|23
1643633470000|2022-01-31 12:51:10|2287.08|2286.58|2287.21|2286.71|2287.21|2286.71|2286.96|2286.46|3
1643633480000|2022-01-31 12:51:20|2286.96|2286.46|2286.96|2286.46|2287.21|2286.71|2286.96|2286.46|12
1643633490000|2022-01-31 12:51:30|2287.08|2286.58|2287.21|2286.71|2287.21|2286.71|2287.08|2286.58|10
1643633500000|2022-01-31 12:51:40|2287.08|2286.58|2287.21|2286.71|2287.33|2286.83|2287.08|2286.58|31
1643633510000|2022-01-31 12:51:50|||||||||5
1643633520000|2022-01-31 12:52:00|2287.08|2286.58|2287.58|2287.08|2287.71|2287.21|2286.96|2286.46|36
1643633530000|2022-01-31 12:52:10|2287.46|2286.96|2287.71|2287.21|2287.71|2287.21|2287.46|2286.96|26
1643633540000|2022-01-31 12:52:20|2287.83|2287.33|2287.96|2287.46|2287.96|2287.46|2287.71|2287.21|14
1643633550000|2022-01-31 12:52:30|2288.21|2287.71|2288.21|2287.71|2288.21|2287.71|2288.08|2287.58|10
1643633560000|2022-01-31 12:52:40|2288.08|2287.58|2287.33|2286.83|2288.08|2287.58|2287.33|2286.83|60
1643633570000|2022-01-31 12:52:50|2287.21|2286.71|2287.46|2286.96|2287.46|2286.96|2287.21|2286.71|14
1643633580000|2022-01-31 12:53:00|2287.33|2286.83|2286.96|2286.46|2287.46|2286.96|2286.71|2286.21|17
1643633590000|2022-01-31 12:53:10|2287.08|2286.58|2287.21|2286.71|2287.21|2286.71|2287.08|2286.58|3
1643633600000|2022-01-31 12:53:20|2287.08|2286.58|2286.96|2286.46|2287.21|2286.71|2286.83|2286.33|7
1643633610000|2022-01-31 12:53:30|2287.08|2286.58|2286.96|2286.46|2287.21|2286.71|2286.96|2286.46|3
1643633620000|2022-01-31 12:53:40|2287.08|2286.58|2287.21|2286.71|2287.21|2286.71|2287.08|2286.58|7
1643633630000|2022-01-31 12:53:50|2287.46|2286.96|2287.46|2286.96|2287.46|2286.96|2287.46|2286.96|22
1643633640000|2022-01-31 12:54:00|2287.58|2287.08|2287.96|2287.46|2287.96|2287.46|2287.58|2287.08|17
1643633650000|2022-01-31 12:54:10|2287.83|2287.33|2287.71|2287.21|2287.96|2287.46|2287.71|2287.21|11
1643633660000|2022-01-31 12:54:20|2287.83|2287.33|2287.96|2287.46|2287.96|2287.46|2287.83|2287.33|1
1643633670000|2022-01-31 12:54:30|||||||||1
1643633680000|2022-01-31 12:54:40|||||||||4
1643633690000|2022-01-31 12:54:50|2287.71|2287.21|2287.96|2287.46|2287.96|2287.46|2287.71|2287.21|105
1643633700000|2022-01-31 12:55:00|2288.08|2287.58|2288.08|2287.58|2288.21|2287.71|2287.96|2287.46|25
1643633710000|2022-01-31 12:55:10|2288.21|2287.71|2288.21|2287.71|2288.21|2287.71|2288.21|2287.71|5
1643633720000|2022-01-31 12:55:20|2288.33|2287.83|2288.71|2288.21|2288.96|2288.46|2288.33|2287.83|66
1643633730000|2022-01-31 12:55:30|2288.46|2287.96|2288.21|2287.71|2288.46|2287.96|2288.21|2287.71|3
1643633740000|2022-01-31 12:55:40|2288.33|2287.83|2288.46|2287.96|2288.58|2288.08|2288.33|2287.83|2
1643633750000|2022-01-31 12:55:50|2288.71|2288.21|2288.58|2288.08|2288.83|2288.33|2288.58|2288.08|5
1643633760000|2022-01-31 12:56:00|2288.46|2287.96|2287.96|2287.46|2288.46|2287.96|2287.96|2287.46|7
1643633770000|2022-01-31 12:56:10|2288.08|2287.58|2288.46|2287.96|2288.46|2287.96|2288.08|2287.58|17
1643633780000|2022-01-31 12:56:20|2288.71|2288.21|2288.71|2288.21|2288.71|2288.21|2288.46|2287.96|29
1643633790000|2022-01-31 12:56:30|2288.58|2288.08|2288.58|2288.08|2288.71|2288.21|2288.46|2287.96|3
1643633800000|2022-01-31 12:56:40|2288.46|2287.96|2288.46|2287.96|2288.46|2287.96|2288.46|2287.96|20
1643633810000|2022-01-31 12:56:50|2288.33|2287.83|2288.21|2287.71|2288.46|2287.96|2288.21|2287.71|7
1643633820000|2022-01-31 12:57:00|2288.08|2287.58|2287.96|2287.46|2288.21|2287.71|2287.96|2287.46|19
1643633830000|2022-01-31 12:57:10|2287.83|2287.33|2287.33|2286.83|2287.83|2287.33|2287.33|2286.83|7
1643633840000|2022-01-31 12:57:20|2287.46|2286.96|2287.21|2286.71|2287.46|2286.96|2287.21|2286.71|4
1643633850000|2022-01-31 12:57:30|2287.08|2286.58|2287.21|2286.71|2287.21|2286.71|2286.83|2286.33|10
1643633860000|2022-01-31 12:57:40|2287.08|2286.58|2287.08|2286.58|2287.21|2286.71|2286.96|2286.46|0
1643633870000|2022-01-31 12:57:50|2286.96|2286.46|2286.96|2286.46|2287.21|2286.71|2286.96|2286.46|18
1643633880000|2022-01-31 12:58:00|2287.08|2286.58|2287.21|2286.71|2287.21|2286.71|2286.96|2286.46|4
1643633890000|2022-01-31 12:58:10|2287.46|2286.96|2288.08|2287.58|2288.21|2287.71|2287.46|2286.96|34
1643633900000|2022-01-31 12:58:20|2288.21|2287.71|2288.46|2287.96|2288.46|2287.96|2288.08|2287.58|34
1643633910000|2022-01-31 12:58:30|2288.33|2287.83|2288.46|2287.96|2288.46|2287.96|2288.21|2287.71|4
1643633920000|2022-01-31 12:58:40|2288.33|2287.83|2288.46|2287.96|2288.46|2287.96|2288.33|2287.83|0
1643633930000|2022-01-31 12:58:50|2288.58|2288.08|2288.46|2287.96|2288.58|2288.08|2288.46|2287.96|9
1643633940000|2022-01-31 12:59:00|2288.71|2288.21|2288.71|2288.21|2288.71|2288.21|2288.58|2288.08|12
1643633950000|2022-01-31 12:59:10|2288.58|2288.08|2288.71|2288.21|2288.83|2288.33|2288.58|2288.08|17
1643633960000|2022-01-31 12:59:20|2288.83|2288.33|2288.71|2288.21|2288.83|2288.33|2288.46|2287.96|2
1643633970000|2022-01-31 12:59:30|2288.58|2288.08|2288.71|2288.21|2288.71|2288.21|2288.58|2288.08|4
1643633980000|2022-01-31 12:59:40|2288.83|2288.33|2288.71|2288.21|2288.83|2288.33|2288.71|2288.21|4
1643633990000|2022-01-31 12:59:50|2288.83|2288.33|2288.83|2288.33|2288.96|2288.46|2288.71|2288.21|6
1643634000000|2022-01-31 13:00:00|2288.96|2288.46|2288.96|2288.46|2289.33|2288.83|2288.96|2288.46|35
1643634010000|2022-01-31 13:00:10|2289.08|2288.58|2288.96|2288.46|2289.21|2288.71|2288.96|2288.46|5
1643634020000|2022-01-31 13:00:20|2289.08|2288.58|2289.08|2288.58|2289.21|2288.71|2288.96|2288.46|2
1643634030000|2022-01-31 13:00:30|2288.96|2288.46|2289.21|2288.71|2289.33|2288.83|2288.96|2288.46|1
1643634040000|2022-01-31 13:00:40|2288.96|2288.46|2288.96|2288.46|2289.21|2288.71|2288.96|2288.46|31
1643634050000|2022-01-31 13:00:50|||||||||1
1643634060000|2022-01-31 13:01:00|2289.21|2288.71|2288.96|2288.46|2289.21|2288.71|2288.96|2288.46|10
1643634070000|2022-01-31 13:01:10|2289.08|2288.58|2289.21|2288.71|2289.21|2288.71|2289.08|2288.58|2
1643634080000|2022-01-31 13:01:20|2289.08|2288.58|2288.83|2288.33|2289.08|2288.58|2288.83|2288.33|18
1643634090000|2022-01-31 13:01:30|2288.96|2288.46|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|11
1643634100000|2022-01-31 13:01:40|2288.83|2288.33|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|15
1643634110000|2022-01-31 13:01:50|2288.46|2287.96|2288.21|2287.71|2288.46|2287.96|2287.96|2287.46|12
1643634120000|2022-01-31 13:02:00|2288.33|2287.83|2287.96|2287.46|2288.46|2287.96|2287.96|2287.46|10
1643634130000|2022-01-31 13:02:10|2288.08|2287.58|2287.71|2287.21|2288.08|2287.58|2287.71|2287.21|10
1643634140000|2022-01-31 13:02:20|2287.83|2287.33|2287.21|2286.71|2287.96|2287.46|2287.21|2286.71|15
1643634150000|2022-01-31 13:02:30|2287.33|2286.83|2287.71|2287.21|2287.71|2287.21|2287.33|2286.83|14
1643634160000|2022-01-31 13:02:40|2287.46|2286.96|2287.46|2286.96|2287.58|2287.08|2287.46|2286.96|34
1643634170000|2022-01-31 13:02:50|2287.33|2286.83|2287.46|2286.96|2287.46|2286.96|2287.21|2286.71|3
1643634180000|2022-01-31 13:03:00|2287.33|2286.83|2287.21|2286.71|2287.46|2286.96|2286.96|2286.46|14
1643634190000|2022-01-31 13:03:10|2287.33|2286.83|2287.21|2286.71|2287.46|2286.96|2287.21|2286.71|17
1643634200000|2022-01-31 13:03:20|2287.33|2286.83|2286.96|2286.46|2287.46|2286.96|2286.96|2286.46|4
1643634210000|2022-01-31 13:03:30|2287.08|2286.58|2287.21|2286.71|2287.46|2286.96|2287.08|2286.58|11
1643634220000|2022-01-31 13:03:40|2287.33|2286.83|2286.96|2286.46|2287.46|2286.96|2286.96|2286.46|9
1643634230000|2022-01-31 13:03:50|2287.08|2286.58|2286.96|2286.46|2287.21|2286.71|2286.96|2286.46|5
1643634240000|2022-01-31 13:04:00|2287.08|2286.58|2287.46|2286.96|2287.46|2286.96|2286.96|2286.46|20
1643634250000|2022-01-31 13:04:10|2287.33|2286.83|2286.96|2286.46|2287.33|2286.83|2286.96|2286.46|15
1643634260000|2022-01-31 13:04:20|2286.71|2286.21|2286.71|2286.21|2286.71|2286.21|2286.71|2286.21|12
1643634270000|2022-01-31 13:04:30|2286.83|2286.33|2287.21|2286.71|2287.21|2286.71|2286.83|2286.33|10
1643634280000|2022-01-31 13:04:40|2286.96|2286.46|2286.96|2286.46|2286.96|2286.46|2286.96|2286.46|56
1643634290000|2022-01-31 13:04:50|2286.83|2286.33|2286.96|2286.46|2286.96|2286.46|2286.71|2286.21|3
1643634300000|2022-01-31 13:05:00|2286.71|2286.21|2286.46|2285.96|2286.71|2286.21|2286.46|2285.96|10
1643634310000|2022-01-31 13:05:10|2286.33|2285.83|2286.21|2285.71|2286.83|2286.33|2286.08|2285.58|63
1643634320000|2022-01-31 13:05:20|2286.08|2285.58|2285.96|2285.46|2286.08|2285.58|2285.83|2285.33|18
1643634330000|2022-01-31 13:05:30|2286.21|2285.71|2285.71|2285.21|2286.21|2285.71|2285.71|2285.21|15
1643634340000|2022-01-31 13:05:40|2285.83|2285.33|2285.71|2285.21|2285.83|2285.33|2285.71|2285.21|1
1643634350000|2022-01-31 13:05:50|||||||||20
1643634360000|2022-01-31 13:06:00|2285.58|2285.08|2284.96|2284.46|2285.71|2285.21|2284.96|2284.46|25
1643634370000|2022-01-31 13:06:10|2285.08|2284.58|2285.21|2284.71|2285.21|2284.71|2284.83|2284.33|8
1643634380000|2022-01-31 13:06:20|2285.08|2284.58|2284.46|2283.96|2285.08|2284.58|2284.46|2283.96|29
1643634390000|2022-01-31 13:06:30|2284.71|2284.21|2284.46|2283.96|2284.71|2284.21|2284.46|2283.96|12
1643634400000|2022-01-31 13:06:40|2284.58|2284.08|2284.21|2283.71|2284.71|2284.21|2284.21|2283.71|6
1643634410000|2022-01-31 13:06:50|2284.33|2283.83|2284.46|2283.96|2284.46|2283.96|2284.21|2283.71|23
1643634420000|2022-01-31 13:07:00|2284.71|2284.21|2284.96|2284.46|2285.08|2284.58|2284.71|2284.21|23
1643634430000|2022-01-31 13:07:10|2284.83|2284.33|2284.71|2284.21|2284.83|2284.33|2284.71|2284.21|10
1643634440000|2022-01-31 13:07:20|2284.83|2284.33|2284.71|2284.21|2284.83|2284.33|2284.58|2284.08|11
1643634450000|2022-01-31 13:07:30|2284.58|2284.08|2284.46|2283.96|2284.71|2284.21|2284.33|2283.83|4
1643634460000|2022-01-31 13:07:40|2284.58|2284.08|2284.46|2283.96|2284.71|2284.21|2284.21|2283.71|16
1643634470000|2022-01-31 13:07:50|2284.71|2284.21|2284.71|2284.21|2284.71|2284.21|2284.58|2284.08|13
1643634480000|2022-01-31 13:08:00|2284.83|2284.33|2284.96|2284.46|2285.08|2284.58|2284.83|2284.33|34
1643634490000|2022-01-31 13:08:10|2285.08|2284.58|2285.21|2284.71|2285.21|2284.71|2284.96|2284.46|12
1643634500000|2022-01-31 13:08:20|2285.08|2284.58|2285.71|2285.21|2285.96|2285.46|2284.96|2284.46|64
1643634510000|2022-01-31 13:08:30|2285.46|2284.96|2284.96|2284.46|2285.46|2284.96|2284.96|2284.46|10
1643634520000|2022-01-31 13:08:40|2285.08|2284.58|2285.21|2284.71|2285.21|2284.71|2284.96|2284.46|11
1643634530000|2022-01-31 13:08:50|2285.33|2284.83|2284.96|2284.46|2285.46|2284.96|2284.96|2284.46|3
1643634540000|2022-01-31 13:09:00|2285.08|2284.58|2284.96|2284.46|2285.21|2284.71|2284.96|2284.46|9
1643634550000|2022-01-31 13:09:10|2285.08|2284.58|2284.96|2284.46|2285.21|2284.71|2284.96|2284.46|0
1643634560000|2022-01-31 13:09:20|2285.08|2284.58|2285.46|2284.96|2285.46|2284.96|2284.96|2284.46|8
1643634570000|2022-01-31 13:09:30|2285.33|2284.83|2285.21|2284.71|2285.33|2284.83|2285.21|2284.71|6
1643634580000|2022-01-31 13:09:40|2285.33|2284.83|2285.21|2284.71|2285.33|2284.83|2285.08|2284.58|6
1643634590000|2022-01-31 13:09:50|2285.08|2284.58|2285.21|2284.71|2285.21|2284.71|2284.96|2284.46|17
1643634600000|2022-01-31 13:10:00|2285.46|2284.96|2285.71|2285.21|2285.96|2285.46|2285.46|2284.96|46
1643634610000|2022-01-31 13:10:10|2285.83|2285.33|2285.96|2285.46|2285.96|2285.46|2285.71|2285.21|32
1643634620000|2022-01-31 13:10:20|2286.21|2285.71|2286.58|2286.08|2286.58|2286.08|2286.21|2285.71|25
1643634630000|2022-01-31 13:10:30|2286.71|2286.21|2286.71|2286.21|2286.71|2286.21|2286.58|2286.08|12
1643634640000|2022-01-31 13:10:40|2286.58|2286.08|2287.21|2286.71|2287.21|2286.71|2286.58|2286.08|20
1643634650000|2022-01-31 13:10:50|2287.08|2286.58|2287.21|2286.71|2287.33|2286.83|2286.96|2286.46|72
1643634660000|2022-01-31 13:11:00|2287.08|2286.58|2286.71|2286.21|2287.21|2286.71|2286.71|2286.21|21
1643634670000|2022-01-31 13:11:10|2286.58|2286.08|2286.83|2286.33|2286.83|2286.33|2286.58|2286.08|10
1643634680000|2022-01-31 13:11:20|2286.96|2286.46|2286.96|2286.46|2287.21|2286.71|2286.96|2286.46|5
1643634690000|2022-01-31 13:11:30|2286.83|2286.33|2286.96|2286.46|2286.96|2286.46|2286.83|2286.33|0
1643634700000|2022-01-31 13:11:40|2287.08|2286.58|2287.21|2286.71|2287.46|2286.96|2286.96|2286.46|14
1643634710000|2022-01-31 13:11:50|2287.08|2286.58|2287.58|2287.08|2287.58|2287.08|2287.08|2286.58|18
1643634720000|2022-01-31 13:12:00|2287.46|2286.96|2287.83|2287.33|2287.83|2287.33|2287.46|2286.96|24
1643634730000|2022-01-31 13:12:10|2287.71|2287.21|2287.71|2287.21|2287.96|2287.46|2287.71|2287.21|25
1643634740000|2022-01-31 13:12:20|2287.83|2287.33|2287.71|2287.21|2287.96|2287.46|2287.58|2287.08|10
1643634750000|2022-01-31 13:12:30|2287.58|2287.08|2287.33|2286.83|2287.58|2287.08|2287.21|2286.71|3
1643634760000|2022-01-31 13:12:40|2287.21|2286.71|2287.21|2286.71|2287.46|2286.96|2287.21|2286.71|1
1643634770000|2022-01-31 13:12:50|2287.33|2286.83|2287.21|2286.71|2287.46|2286.96|2287.08|2286.58|1
1643634780000|2022-01-31 13:13:00|2287.46|2286.96|2288.46|2287.96|2288.46|2287.96|2287.46|2286.96|37
1643634790000|2022-01-31 13:13:10|2288.33|2287.83|2288.46|2287.96|2288.71|2288.21|2288.33|2287.83|13
1643634800000|2022-01-31 13:13:20|2288.58|2288.08|2288.46|2287.96|2288.71|2288.21|2288.46|2287.96|9
1643634810000|2022-01-31 13:13:30|2288.58|2288.08|2288.96|2288.46|2288.96|2288.46|2288.58|2288.08|32
1643634820000|2022-01-31 13:13:40|2288.83|2288.33|2288.83|2288.33|2288.96|2288.46|2288.83|2288.33|14
1643634830000|2022-01-31 13:13:50|2288.96|2288.46|2288.96|2288.46|2288.96|2288.46|2288.96|2288.46|7
1643634840000|2022-01-31 13:14:00|2289.08|2288.58|2288.71|2288.21|2289.08|2288.58|2288.71|2288.21|40
1643634850000|2022-01-31 13:14:10|2289.21|2288.71|2288.71|2288.21|2289.21|2288.71|2288.71|2288.21|28
1643634860000|2022-01-31 13:14:20|2288.96|2288.46|2288.96|2288.46|2288.96|2288.46|2288.96|2288.46|5
1643634870000|2022-01-31 13:14:30|2288.83|2288.33|2289.21|2288.71|2289.33|2288.83|2288.71|2288.21|14
1643634880000|2022-01-31 13:14:40|2289.08|2288.58|2289.46|2288.96|2289.46|2288.96|2289.08|2288.58|26
1643634890000|2022-01-31 13:14:50|2289.58|2289.08|2289.96|2289.46|2289.96|2289.46|2289.58|2289.08|10
1643634900000|2022-01-31 13:15:00|2289.83|2289.33|2289.58|2289.08|2289.96|2289.46|2289.46|2288.96|15
1643634910000|2022-01-31 13:15:10|2289.71|2289.21|2289.46|2288.96|2289.71|2289.21|2289.21|2288.71|11
1643634920000|2022-01-31 13:15:20|2289.96|2289.46|2290.46|2289.96|2290.46|2289.96|2289.96|2289.46|92
1643634930000|2022-01-31 13:15:30|2290.33|2289.83|2290.71|2290.21|2290.71|2290.21|2290.33|2289.83|4
1643634940000|2022-01-31 13:15:40|2290.58|2290.08|2290.46|2289.96|2290.58|2290.08|2290.46|2289.96|3
1643634950000|2022-01-31 13:15:50|2290.58|2290.08|2290.08|2289.58|2290.58|2290.08|2289.96|2289.46|25
1643634960000|2022-01-31 13:16:00|2289.96|2289.46|2289.71|2289.21|2290.21|2289.71|2289.46|2288.96|6
1643634970000|2022-01-31 13:16:10|2289.46|2288.96|2289.33|2288.83|2289.71|2289.21|2289.33|2288.83|11
1643634980000|2022-01-31 13:16:20|2289.46|2288.96|2289.46|2288.96|2289.46|2288.96|2289.21|2288.71|23
1643634990000|2022-01-31 13:16:30|2289.33|2288.83|2288.96|2288.46|2289.33|2288.83|2288.96|2288.46|5
1643635010000|2022-01-31 13:16:50|2288.71|2288.21|2288.71|2288.21|2288.71|2288.21|2288.71|2288.21|3
1643635020000|2022-01-31 13:17:00|2288.83|2288.33|2289.21|2288.71|2289.21|2288.71|2288.83|2288.33|15
1643635030000|2022-01-31 13:17:10|2288.96|2288.46|2288.83|2288.33|2289.21|2288.71|2288.71|2288.21|28
1643635040000|2022-01-31 13:17:20|2288.96|2288.46|2288.96|2288.46|2288.96|2288.46|2288.83|2288.33|3
1643635050000|2022-01-31 13:17:30|2288.83|2288.33|2288.46|2287.96|2288.83|2288.33|2288.46|2287.96|12
1643635060000|2022-01-31 13:17:40|2288.58|2288.08|2288.71|2288.21|2288.96|2288.46|2288.58|2288.08|14
1643635070000|2022-01-31 13:17:50|2288.83|2288.33|2288.71|2288.21|2288.83|2288.33|2288.71|2288.21|1
1643635080000|2022-01-31 13:18:00|2288.83|2288.33|2288.46|2287.96|2288.83|2288.33|2288.46|2287.96|33
1643635090000|2022-01-31 13:18:10|2288.58|2288.08|2288.46|2287.96|2288.71|2288.21|2288.46|2287.96|19
1643635100000|2022-01-31 13:18:20|2288.96|2288.46|2289.21|2288.71|2289.46|2288.96|2288.96|2288.46|8
1643635110000|2022-01-31 13:18:30|2289.33|2288.83|2288.71|2288.21|2289.33|2288.83|2288.71|2288.21|7
1643635120000|2022-01-31 13:18:40|2288.58|2288.08|2288.58|2288.08|2288.71|2288.21|2288.46|2287.96|5
1643635130000|2022-01-31 13:18:50|2288.71|2288.21|2288.46|2287.96|2288.71|2288.21|2288.46|2287.96|13
1643635140000|2022-01-31 13:19:00|2288.58|2288.08|2288.21|2287.71|2288.58|2288.08|2288.21|2287.71|12
1643635150000|2022-01-31 13:19:10|2287.96|2287.46|2287.96|2287.46|2287.96|2287.46|2287.71|2287.21|7
1643635160000|2022-01-31 13:19:20|2287.83|2287.33|2287.96|2287.46|2287.96|2287.46|2287.71|2287.21|3
1643635170000|2022-01-31 13:19:30|2288.08|2287.58|2288.08|2287.58|2288.21|2287.71|2288.08|2287.58|8
1643635180000|2022-01-31 13:19:40|2288.21|2287.71|2288.21|2287.71|2288.21|2287.71|2287.96|2287.46|14
1643635190000|2022-01-31 13:19:50|2288.08|2287.58|2288.21|2287.71|2288.21|2287.71|2287.96|2287.46|15
1643635200000|2022-01-31 13:20:00|2288.46|2287.96|2288.21|2287.71|2288.46|2287.96|2288.21|2287.71|45
1643635210000|2022-01-31 13:20:10|2287.96|2287.46|2288.21|2287.71|2288.46|2287.96|2287.96|2287.46|30
1643635220000|2022-01-31 13:20:20|2288.33|2287.83|2288.71|2288.21|2288.71|2288.21|2288.21|2287.71|57
1643635230000|2022-01-31 13:20:30|2288.58|2288.08|2288.46|2287.96|2288.71|2288.21|2288.46|2287.96|8
1643635240000|2022-01-31 13:20:40|2288.71|2288.21|2288.21|2287.71|2288.71|2288.21|2288.21|2287.71|17
1643635250000|2022-01-31 13:20:50|2288.33|2287.83|2288.33|2287.83|2288.46|2287.96|2287.96|2287.46|9
1643635260000|2022-01-31 13:21:00|2288.46|2287.96|2288.21|2287.71|2288.46|2287.96|2288.21|2287.71|1
1643635270000|2022-01-31 13:21:10|2287.96|2287.46|2288.21|2287.71|2288.21|2287.71|2287.71|2287.21|27
1643635280000|2022-01-31 13:21:20|2288.33|2287.83|2288.71|2288.21|2288.96|2288.46|2288.33|2287.83|17
1643635290000|2022-01-31 13:21:30|2288.83|2288.33|2288.96|2288.46|2289.08|2288.58|2288.83|2288.33|1
1643635300000|2022-01-31 13:21:40|2288.71|2288.21|2288.96|2288.46|2288.96|2288.46|2288.71|2288.21|23
1643635310000|2022-01-31 13:21:50|2288.83|2288.33|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|12
1643635320000|2022-01-31 13:22:00|2288.83|2288.33|2288.46|2287.96|2288.83|2288.33|2288.46|2287.96|32
1643635330000|2022-01-31 13:22:10|2288.33|2287.83|2287.71|2287.21|2288.33|2287.83|2287.71|2287.21|5
1643635340000|2022-01-31 13:22:20|2287.58|2287.08|2287.71|2287.21|2287.71|2287.21|2287.46|2286.96|8
1643635350000|2022-01-31 13:22:30|2287.58|2287.08|2287.46|2286.96|2287.83|2287.33|2287.46|2286.96|19
1643635360000|2022-01-31 13:22:40|2287.58|2287.08|2287.46|2286.96|2287.71|2287.21|2287.46|2286.96|0
1643635370000|2022-01-31 13:22:50|2287.58|2287.08|2287.58|2287.08|2287.71|2287.21|2287.46|2286.96|11
1643635380000|2022-01-31 13:23:00|2287.46|2286.96|2287.71|2287.21|2287.71|2287.21|2287.46|2286.96|6
1643635390000|2022-01-31 13:23:10|2287.58|2287.08|2287.46|2286.96|2287.71|2287.21|2287.21|2286.71|3
1643635400000|2022-01-31 13:23:20|2287.33|2286.83|2286.96|2286.46|2287.46|2286.96|2286.96|2286.46|10
1643635410000|2022-01-31 13:23:30|2286.71|2286.21|2286.71|2286.21|2286.96|2286.46|2286.71|2286.21|59
1643635420000|2022-01-31 13:23:40|2286.83|2286.33|2287.21|2286.71|2287.46|2286.96|2286.83|2286.33|8
1643635430000|2022-01-31 13:23:50|2287.33|2286.83|2287.21|2286.71|2287.46|2286.96|2286.96|2286.46|10
1643635440000|2022-01-31 13:24:00|2287.46|2286.96|2287.46|2286.96|2287.46|2286.96|2287.21|2286.71|25
1643635450000|2022-01-31 13:24:10|2287.33|2286.83|2287.33|2286.83|2287.46|2286.96|2287.21|2286.71|8
1643635460000|2022-01-31 13:24:20|2287.46|2286.96|2287.33|2286.83|2287.46|2286.96|2287.21|2286.71|5
1643635470000|2022-01-31 13:24:30|2287.46|2286.96|2287.71|2287.21|2287.71|2287.21|2287.46|2286.96|15
1643635480000|2022-01-31 13:24:40|2287.58|2287.08|2287.33|2286.83|2287.71|2287.21|2287.21|2286.71|16
1643635490000|2022-01-31 13:24:50|2287.46|2286.96|2287.58|2287.08|2287.71|2287.21|2287.46|2286.96|6
1643635500000|2022-01-31 13:25:00|2287.46|2286.96|2287.46|2286.96|2287.71|2287.21|2287.21|2286.71|22
1643635510000|2022-01-31 13:25:10|2287.58|2287.08|2287.46|2286.96|2287.71|2287.21|2287.46|2286.96|3
1643635520000|2022-01-31 13:25:20|2287.58|2287.08|2287.71|2287.21|2287.71|2287.21|2287.58|2287.08|4
1643635530000|2022-01-31 13:25:30|2287.58|2287.08|2287.46|2286.96|2288.08|2287.58|2287.46|2286.96|68
1643635540000|2022-01-31 13:25:40|2287.71|2287.21|2287.46|2286.96|2287.71|2287.21|2287.46|2286.96|10
1643635550000|2022-01-31 13:25:50|2287.58|2287.08|2287.46|2286.96|2287.58|2287.08|2287.46|2286.96|1
1643635560000|2022-01-31 13:26:00|2287.21|2286.71|2287.46|2286.96|2287.46|2286.96|2287.21|2286.71|28
1643635570000|2022-01-31 13:26:10|2287.33|2286.83|2287.33|2286.83|2287.58|2287.08|2287.21|2286.71|19
1643635580000|2022-01-31 13:26:20|2287.46|2286.96|2287.46|2286.96|2287.46|2286.96|2287.21|2286.71|4
1643635590000|2022-01-31 13:26:30|||||||||6
1643635600000|2022-01-31 13:26:40|2287.58|2287.08|2287.46|2286.96|2287.71|2287.21|2287.46|2286.96|10
1643635610000|2022-01-31 13:26:50|2287.33|2286.83|2287.46|2286.96|2287.71|2287.21|2287.33|2286.83|5
1643635620000|2022-01-31 13:27:00|2287.21|2286.71|2287.21|2286.71|2287.46|2286.96|2287.21|2286.71|16
1643635630000|2022-01-31 13:27:10|2287.33|2286.83|2287.21|2286.71|2287.46|2286.96|2287.21|2286.71|0
1643635640000|2022-01-31 13:27:20|2286.96|2286.46|2287.08|2286.58|2287.21|2286.71|2286.46|2285.96|21
1643635650000|2022-01-31 13:27:30|2286.96|2286.46|2286.71|2286.21|2287.08|2286.58|2286.46|2285.96|6
1643635660000|2022-01-31 13:27:40|2286.83|2286.33|2287.21|2286.71|2287.21|2286.71|2286.71|2286.21|5
1643635670000|2022-01-31 13:27:50|2287.46|2286.96|2286.96|2286.46|2287.46|2286.96|2286.96|2286.46|5
1643635680000|2022-01-31 13:28:00|2287.08|2286.58|2287.71|2287.21|2287.71|2287.21|2287.08|2286.58|28
1643635690000|2022-01-31 13:28:10|2287.83|2287.33|2287.71|2287.21|2287.96|2287.46|2287.71|2287.21|2
1643635700000|2022-01-31 13:28:20|2287.83|2287.33|2287.58|2287.08|2287.96|2287.46|2287.46|2286.96|16
1643635710000|2022-01-31 13:28:30|2287.71|2287.21|2287.71|2287.21|2287.71|2287.21|2287.46|2286.96|12
1643635720000|2022-01-31 13:28:40|2287.58|2287.08|2287.71|2287.21|2287.96|2287.46|2287.58|2287.08|1
1643635730000|2022-01-31 13:28:50|2287.58|2287.08|2287.71|2287.21|2287.71|2287.21|2287.58|2287.08|1
1643635740000|2022-01-31 13:29:00|2287.46|2286.96|2287.71|2287.21|2287.71|2287.21|2287.33|2286.83|8
1643635750000|2022-01-31 13:29:10|2287.58|2287.08|2287.46|2286.96|2287.71|2287.21|2287.46|2286.96|7
1643635760000|2022-01-31 13:29:20|2287.58|2287.08|2287.71|2287.21|2287.96|2287.46|2287.58|2287.08|24
1643635770000|2022-01-31 13:29:30|2287.83|2287.33|2288.08|2287.58|2288.21|2287.71|2287.83|2287.33|11
1643635780000|2022-01-31 13:29:40|2288.21|2287.71|2288.46|2287.96|2288.46|2287.96|2288.21|2287.71|9
1643635790000|2022-01-31 13:29:50|2288.58|2288.08|2289.21|2288.71|2289.21|2288.71|2288.58|2288.08|39
1643635800000|2022-01-31 13:30:00|2289.33|2288.83|2288.96|2288.46|2289.46|2288.96|2288.96|2288.46|23
1643635810000|2022-01-31 13:30:10|2289.08|2288.58|2289.46|2288.96|2289.58|2289.08|2288.96|2288.46|18
1643635820000|2022-01-31 13:30:20|2289.58|2289.08|2289.21|2288.71|2289.58|2289.08|2289.21|2288.71|5
1643635830000|2022-01-31 13:30:30|2289.33|2288.83|2289.33|2288.83|2289.46|2288.96|2289.21|2288.71|0
1643635840000|2022-01-31 13:30:40|2289.46|2288.96|2288.71|2288.21|2289.46|2288.96|2288.71|2288.21|24
1643635850000|2022-01-31 13:30:50|2288.83|2288.33|2288.96|2288.46|2289.21|2288.71|2288.83|2288.33|7
1643635860000|2022-01-31 13:31:00|2289.08|2288.58|2289.46|2288.96|2289.46|2288.96|2289.08|2288.58|14
1643635870000|2022-01-31 13:31:10|2289.33|2288.83|2289.21|2288.71|2289.33|2288.83|2289.21|2288.71|10
1643635880000|2022-01-31 13:31:20|2289.08|2288.58|2288.46|2287.96|2289.08|2288.58|2288.21|2287.71|40
1643635890000|2022-01-31 13:31:30|2288.33|2287.83|2288.21|2287.71|2288.46|2287.96|2288.21|2287.71|1
1643635900000|2022-01-31 13:31:40|2288.08|2287.58|2287.71|2287.21|2288.21|2287.71|2287.71|2287.21|5
1643635910000|2022-01-31 13:31:50|2287.46|2286.96|2287.71|2287.21|2287.71|2287.21|2287.46|2286.96|50
1643635920000|2022-01-31 13:32:00|2287.83|2287.33|2288.21|2287.71|2288.21|2287.71|2287.83|2287.33|17
1643635930000|2022-01-31 13:32:10|2288.08|2287.58|2287.96|2287.46|2288.21|2287.71|2287.96|2287.46|20
1643635940000|2022-01-31 13:32:20|2288.08|2287.58|2288.58|2288.08|2288.58|2288.08|2288.08|2287.58|12
1643635950000|2022-01-31 13:32:30|2288.46|2287.96|2288.96|2288.46|2288.96|2288.46|2288.46|2287.96|9
1643635960000|2022-01-31 13:32:40|2288.83|2288.33|2288.96|2288.46|2288.96|2288.46|2288.71|2288.21|19
1643635970000|2022-01-31 13:32:50|||||||||1
1643635980000|2022-01-31 13:33:00|2288.71|2288.21|2289.46|2288.96|2289.46|2288.96|2288.71|2288.21|29
1643635990000|2022-01-31 13:33:10|2289.71|2289.21|2289.71|2289.21|2289.96|2289.46|2289.46|2288.96|29
1643636000000|2022-01-31 13:33:20|2289.96|2289.46|2290.21|2289.71|2290.21|2289.71|2289.96|2289.46|11
1643636010000|2022-01-31 13:33:30|2290.08|2289.58|2290.46|2289.96|2290.46|2289.96|2289.96|2289.46|15
1643636020000|2022-01-31 13:33:40|2290.33|2289.83|2290.71|2290.21|2290.71|2290.21|2290.21|2289.71|15
1643636030000|2022-01-31 13:33:50|2290.58|2290.08|2290.46|2289.96|2290.83|2290.33|2290.46|2289.96|35
1643636040000|2022-01-31 13:34:00|2290.21|2289.71|2289.71|2289.21|2290.21|2289.71|2289.71|2289.21|28
1643636050000|2022-01-31 13:34:10|2289.46|2288.96|2289.96|2289.46|2289.96|2289.46|2289.46|2288.96|22
1643636060000|2022-01-31 13:34:20|2289.83|2289.33|2289.96|2289.46|2289.96|2289.46|2289.71|2289.21|4
1643636070000|2022-01-31 13:34:30|2289.83|2289.33|2290.21|2289.71|2290.21|2289.71|2289.71|2289.21|19
1643636080000|2022-01-31 13:34:40|2290.08|2289.58|2290.46|2289.96|2290.46|2289.96|2289.83|2289.33|7
1643636090000|2022-01-31 13:34:50|2290.21|2289.71|2290.08|2289.58|2290.21|2289.71|2289.96|2289.46|9
1643636100000|2022-01-31 13:35:00|2289.96|2289.46|2290.08|2289.58|2290.21|2289.71|2289.58|2289.08|82
1643636110000|2022-01-31 13:35:10|2290.21|2289.71|2289.58|2289.08|2290.21|2289.71|2289.58|2289.08|8
1643636120000|2022-01-31 13:35:20|2289.71|2289.21|2289.58|2289.08|2289.71|2289.21|2289.46|2288.96|1
1643636130000|2022-01-31 13:35:30|2289.46|2288.96|2289.46|2288.96|2289.46|2288.96|2289.46|2288.96|6
1643636140000|2022-01-31 13:35:40|2289.58|2289.08|2289.58|2289.08|2289.83|2289.33|2289.46|2288.96|28
1643636150000|2022-01-31 13:35:50|2289.46|2288.96|2289.96|2289.46|2289.96|2289.46|2289.46|2288.96|36
1643636160000|2022-01-31 13:36:00|2290.08|2289.58|2289.96|2289.46|2290.08|2289.58|2289.83|2289.33|6
1643636170000|2022-01-31 13:36:10|2289.83|2289.33|2289.96|2289.46|2289.96|2289.46|2289.58|2289.08|3
1643636180000|2022-01-31 13:36:20|2290.21|2289.71|2290.21|2289.71|2290.21|2289.71|2290.21|2289.71|14
1643636190000|2022-01-31 13:36:30|2290.33|2289.83|2290.46|2289.96|2290.46|2289.96|2290.33|2289.83|20
1643636200000|2022-01-31 13:36:40|2290.33|2289.83|2290.46|2289.96|2290.46|2289.96|2290.21|2289.71|13
1643636210000|2022-01-31 13:36:50|2290.33|2289.83|2290.33|2289.83|2290.46|2289.96|2290.21|2289.71|2
1643636220000|2022-01-31 13:37:00|2290.21|2289.71|2290.08|2289.58|2290.21|2289.71|2289.96|2289.46|46
1643636230000|2022-01-31 13:37:10|2289.96|2289.46|2290.21|2289.71|2290.21|2289.71|2289.96|2289.46|1
1643636240000|2022-01-31 13:37:20|2290.08|2289.58|2289.96|2289.46|2290.21|2289.71|2289.71|2289.21|21
1643636250000|2022-01-31 13:37:30|2290.08|2289.58|2289.96|2289.46|2290.21|2289.71|2289.96|2289.46|3
1643636260000|2022-01-31 13:37:40|2290.08|2289.58|2290.21|2289.71|2290.21|2289.71|2289.83|2289.33|19
1643636270000|2022-01-31 13:37:50|2290.08|2289.58|2289.96|2289.46|2290.21|2289.71|2289.96|2289.46|21
1643636280000|2022-01-31 13:38:00|2290.08|2289.58|2290.96|2290.46|2290.96|2290.46|2290.08|2289.58|12
1643636290000|2022-01-31 13:38:10|2290.83|2290.33|2290.71|2290.21|2290.83|2290.33|2290.46|2289.96|15
1643636300000|2022-01-31 13:38:20|2290.58|2290.08|2290.33|2289.83|2290.71|2290.21|2290.33|2289.83|5
1643636310000|2022-01-31 13:38:30|2290.21|2289.71|2290.21|2289.71|2290.46|2289.96|2290.21|2289.71|10
1643636320000|2022-01-31 13:38:40|2290.33|2289.83|2290.46|2289.96|2290.46|2289.96|2290.21|2289.71|6
1643636330000|2022-01-31 13:38:50|||||||||2
1643636340000|2022-01-31 13:39:00|2290.58|2290.08|2290.71|2290.21|2290.71|2290.21|2290.58|2290.08|32
1643636350000|2022-01-31 13:39:10|2290.83|2290.33|2290.71|2290.21|2290.83|2290.33|2290.71|2290.21|24
1643636360000|2022-01-31 13:39:20|2290.46|2289.96|2290.46|2289.96|2290.46|2289.96|2290.21|2289.71|7
1643636370000|2022-01-31 13:39:30|2290.33|2289.83|2290.21|2289.71|2290.46|2289.96|2289.96|2289.46|19
1643636380000|2022-01-31 13:39:40|2289.96|2289.46|2289.96|2289.46|2289.96|2289.46|2289.83|2289.33|11
1643636390000|2022-01-31 13:39:50|2289.71|2289.21|2289.96|2289.46|2289.96|2289.46|2289.71|2289.21|3
1643636400000|2022-01-31 13:40:00|2290.08|2289.58|2289.96|2289.46|2290.21|2289.71|2289.96|2289.46|45
1643636410000|2022-01-31 13:40:10|2289.71|2289.21|2289.33|2288.83|2289.71|2289.21|2289.21|2288.71|11
1643636420000|2022-01-31 13:40:20|2289.21|2288.71|2289.71|2289.21|2289.71|2289.21|2289.21|2288.71|3
1643636430000|2022-01-31 13:40:30|2289.83|2289.33|2289.71|2289.21|2289.96|2289.46|2289.46|2288.96|14
1643636440000|2022-01-31 13:40:40|2289.96|2289.46|2289.96|2289.46|2289.96|2289.46|2289.71|2289.21|12
1643636450000|2022-01-31 13:40:50|2289.83|2289.33|2289.71|2289.21|2289.96|2289.46|2289.46|2288.96|13
1643636460000|2022-01-31 13:41:00|2289.46|2288.96|2289.33|2288.83|2289.46|2288.96|2289.21|2288.71|20
1643636470000|2022-01-31 13:41:10|2289.46|2288.96|2289.46|2288.96|2289.46|2288.96|2289.21|2288.71|20
1643636480000|2022-01-31 13:41:20|2289.33|2288.83|2289.21|2288.71|2289.33|2288.83|2289.21|2288.71|4
1643636490000|2022-01-31 13:41:30|2289.08|2288.58|2289.21|2288.71|2289.21|2288.71|2288.96|2288.46|25
1643636500000|2022-01-31 13:41:40|2289.08|2288.58|2288.96|2288.46|2289.21|2288.71|2288.96|2288.46|5
1643636510000|2022-01-31 13:41:50|2289.08|2288.58|2288.71|2288.21|2289.21|2288.71|2288.71|2288.21|30
1643636520000|2022-01-31 13:42:00|2288.83|2288.33|2289.21|2288.71|2289.21|2288.71|2288.71|2288.21|20
1643636530000|2022-01-31 13:42:10|2289.08|2288.58|2288.83|2288.33|2289.08|2288.58|2288.83|2288.33|20
1643636540000|2022-01-31 13:42:20|2288.96|2288.46|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|4
1643636550000|2022-01-31 13:42:30|2288.46|2287.96|2288.71|2288.21|2288.71|2288.21|2288.46|2287.96|11
1643636560000|2022-01-31 13:42:40|2288.83|2288.33|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|15
1643636570000|2022-01-31 13:42:50|2288.83|2288.33|2288.58|2288.08|2288.83|2288.33|2288.46|2287.96|18
1643636580000|2022-01-31 13:43:00|2288.46|2287.96|2288.21|2287.71|2288.71|2288.21|2288.21|2287.71|9
1643636590000|2022-01-31 13:43:10|2288.46|2287.96|2288.58|2288.08|2288.71|2288.21|2288.46|2287.96|9
1643636600000|2022-01-31 13:43:20|2288.46|2287.96|2288.83|2288.33|2288.96|2288.46|2288.46|2287.96|8
1643636610000|2022-01-31 13:43:30|2288.96|2288.46|2288.96|2288.46|2289.21|2288.71|2288.83|2288.33|7
1643636620000|2022-01-31 13:43:40|2289.08|2288.58|2289.08|2288.58|2289.21|2288.71|2288.96|2288.46|10
1643636630000|2022-01-31 13:43:50|2289.21|2288.71|2288.96|2288.46|2289.21|2288.71|2288.71|2288.21|8
1643636640000|2022-01-31 13:44:00|2289.21|2288.71|2288.71|2288.21|2289.21|2288.71|2288.71|2288.21|16
1643636650000|2022-01-31 13:44:10|2288.83|2288.33|2288.96|2288.46|2288.96|2288.46|2288.83|2288.33|7
1643636660000|2022-01-31 13:44:20|2288.71|2288.21|2288.71|2288.21|2288.83|2288.33|2288.71|2288.21|4
1643636670000|2022-01-31 13:44:30|2288.83|2288.33|2289.21|2288.71|2289.33|2288.83|2288.71|2288.21|18
1643636680000|2022-01-31 13:44:40|2289.08|2288.58|2289.21|2288.71|2289.33|2288.83|2288.96|2288.46|5
1643636690000|2022-01-31 13:44:50|2288.96|2288.46|2288.71|2288.21|2289.08|2288.58|2288.71|2288.21|23
1643636700000|2022-01-31 13:45:00|2288.58|2288.08|2289.46|2288.96|2289.46|2288.96|2288.58|2288.08|21
1643636710000|2022-01-31 13:45:10|2289.71|2289.21|2289.21|2288.71|2289.71|2289.21|2289.21|2288.71|10
1643636720000|2022-01-31 13:45:20|2289.33|2288.83|2289.33|2288.83|2289.46|2288.96|2289.21|2288.71|7
1643636730000|2022-01-31 13:45:30|2289.46|2288.96|2289.46|2288.96|2289.58|2289.08|2289.46|2288.96|2
1643636740000|2022-01-31 13:45:40|2288.96|2288.46|2289.08|2288.58|2289.21|2288.71|2288.96|2288.46|57
1643636750000|2022-01-31 13:45:50|2288.96|2288.46|2288.96|2288.46|2289.08|2288.58|2288.96|2288.46|2
1643636760000|2022-01-31 13:46:00|2289.08|2288.58|2288.96|2288.46|2289.21|2288.71|2288.96|2288.46|3
1643636770000|2022-01-31 13:46:10|2288.71|2288.21|2288.96|2288.46|2288.96|2288.46|2288.71|2288.21|11
1643636780000|2022-01-31 13:46:20|2288.83|2288.33|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|4
1643636790000|2022-01-31 13:46:30|2288.83|2288.33|2288.96|2288.46|2288.96|2288.46|2288.71|2288.21|2
1643636800000|2022-01-31 13:46:40|2288.83|2288.33|2288.46|2287.96|2288.83|2288.33|2288.46|2287.96|6
1643636810000|2022-01-31 13:46:50|2288.21|2287.71|2287.21|2286.71|2288.21|2287.71|2287.21|2286.71|127
1643636820000|2022-01-31 13:47:00|2287.33|2286.83|2287.21|2286.71|2287.33|2286.83|2287.21|2286.71|25
1643636830000|2022-01-31 13:47:10|2287.33|2286.83|2287.58|2287.08|2287.71|2287.21|2287.21|2286.71|55
1643636840000|2022-01-31 13:47:20|2287.71|2287.21|2287.46|2286.96|2287.71|2287.21|2287.46|2286.96|10
1643636850000|2022-01-31 13:47:30|2287.58|2287.08|2287.21|2286.71|2287.71|2287.21|2287.21|2286.71|18
1643636860000|2022-01-31 13:47:40|2287.33|2286.83|2287.46|2286.96|2287.46|2286.96|2287.33|2286.83|9
1643636870000|2022-01-31 13:47:50|2287.33|2286.83|2287.46|2286.96|2287.46|2286.96|2287.33|2286.83|26
1643636880000|2022-01-31 13:48:00|2287.21|2286.71|2287.46|2286.96|2287.71|2287.21|2287.21|2286.71|55
1643636890000|2022-01-31 13:48:10|2287.58|2287.08|2287.96|2287.46|2287.96|2287.46|2287.46|2286.96|14
1643636900000|2022-01-31 13:48:20|2287.83|2287.33|2288.08|2287.58|2288.21|2287.71|2287.71|2287.21|21
1643636910000|2022-01-31 13:48:30|2287.96|2287.46|2287.96|2287.46|2288.21|2287.71|2287.96|2287.46|0
1643636920000|2022-01-31 13:48:40|2288.08|2287.58|2288.21|2287.71|2288.21|2287.71|2287.96|2287.46|37
1643636930000|2022-01-31 13:48:50|2288.08|2287.58|2288.08|2287.58|2288.08|2287.58|2288.08|2287.58|0
1643636940000|2022-01-31 13:49:00|2287.71|2287.21|2287.96|2287.46|2287.96|2287.46|2287.21|2286.71|93
1643636950000|2022-01-31 13:49:10|||||||||7
1643636960000|2022-01-31 13:49:20|2288.21|2287.71|2288.21|2287.71|2288.21|2287.71|2288.08|2287.58|6
1643636970000|2022-01-31 13:49:30|2288.08|2287.58|2288.08|2287.58|2288.08|2287.58|2287.96|2287.46|20
1643636980000|2022-01-31 13:49:40|2287.96|2287.46|2288.21|2287.71|2288.21|2287.71|2287.96|2287.46|5
1643636990000|2022-01-31 13:49:50|2288.33|2287.83|2288.96|2288.46|2288.96|2288.46|2288.33|2287.83|7
1643637000000|2022-01-31 13:50:00|2288.83|2288.33|2289.33|2288.83|2289.46|2288.96|2288.71|2288.21|55
1643637010000|2022-01-31 13:50:10|2289.46|2288.96|2289.46|2288.96|2289.58|2289.08|2289.21|2288.71|24
1643637020000|2022-01-31 13:50:20|2289.33|2288.83|2289.21|2288.71|2289.46|2288.96|2289.21|2288.71|37
1643637030000|2022-01-31 13:50:30|2289.33|2288.83|2289.21|2288.71|2289.46|2288.96|2289.21|2288.71|12
1643637040000|2022-01-31 13:50:40|2289.08|2288.58|2288.33|2287.83|2289.21|2288.71|2288.33|2287.83|97
1643637050000|2022-01-31 13:50:50|2288.21|2287.71|2288.46|2287.96|2288.71|2288.21|2288.21|2287.71|14
1643637060000|2022-01-31 13:51:00|2288.58|2288.08|2288.71|2288.21|2288.71|2288.21|2288.58|2288.08|16
1643637070000|2022-01-31 13:51:10|2288.58|2288.08|2288.46|2287.96|2288.58|2288.08|2288.21|2287.71|10
1643637080000|2022-01-31 13:51:20|2288.58|2288.08|2288.58|2288.08|2288.71|2288.21|2288.46|2287.96|29
1643637090000|2022-01-31 13:51:30|2288.71|2288.21|2288.46|2287.96|2288.71|2288.21|2288.21|2287.71|3
1643637100000|2022-01-31 13:51:40|2288.58|2288.08|2288.71|2288.21|2288.71|2288.21|2288.46|2287.96|9
1643637110000|2022-01-31 13:51:50|2288.58|2288.08|2288.46|2287.96|2288.58|2288.08|2288.46|2287.96|1
1643637120000|2022-01-31 13:52:00|2288.58|2288.08|2288.71|2288.21|2288.71|2288.21|2288.58|2288.08|9
1643637130000|2022-01-31 13:52:10|2288.46|2287.96|2288.46|2287.96|2288.46|2287.96|2288.46|2287.96|26
1643637140000|2022-01-31 13:52:20|2288.33|2287.83|2288.33|2287.83|2288.46|2287.96|2288.21|2287.71|6
1643637150000|2022-01-31 13:52:30|2288.46|2287.96|2288.21|2287.71|2288.46|2287.96|2288.21|2287.71|7
1643637160000|2022-01-31 13:52:40|2288.46|2287.96|2288.33|2287.83|2288.46|2287.96|2288.33|2287.83|4
1643637170000|2022-01-31 13:52:50|2288.21|2287.71|2288.46|2287.96|2288.71|2288.21|2288.21|2287.71|17
1643637180000|2022-01-31 13:53:00|2288.58|2288.08|2288.46|2287.96|2288.58|2288.08|2288.33|2287.83|16
1643637190000|2022-01-31 13:53:10|2288.58|2288.08|2288.71|2288.21|2288.71|2288.21|2288.58|2288.08|6
1643637200000|2022-01-31 13:53:20|2288.58|2288.08|2288.21|2287.71|2288.71|2288.21|2288.21|2287.71|31
1643637210000|2022-01-31 13:53:30|2288.08|2287.58|2288.21|2287.71|2288.21|2287.71|2287.96|2287.46|13
1643637220000|2022-01-31 13:53:40|2288.08|2287.58|2288.08|2287.58|2288.21|2287.71|2287.96|2287.46|7
1643637230000|2022-01-31 13:53:50|2288.21|2287.71|2287.96|2287.46|2288.21|2287.71|2287.96|2287.46|0
1643637240000|2022-01-31 13:54:00|2287.83|2287.33|2287.71|2287.21|2287.83|2287.33|2287.46|2286.96|17
1643637250000|2022-01-31 13:54:10|2287.58|2287.08|2287.08|2286.58|2287.58|2287.08|2287.08|2286.58|46
1643637260000|2022-01-31 13:54:20|2286.96|2286.46|2286.71|2286.21|2287.21|2286.71|2286.58|2286.08|29
1643637270000|2022-01-31 13:54:30|2286.58|2286.08|2286.46|2285.96|2286.71|2286.21|2286.46|2285.96|6
1643637280000|2022-01-31 13:54:40|2286.58|2286.08|2286.46|2285.96|2286.71|2286.21|2286.33|2285.83|2
1643637290000|2022-01-31 13:54:50|2286.33|2285.83|2286.33|2285.83|2286.58|2286.08|2286.21|2285.71|7
1643637300000|2022-01-31 13:55:00|2286.21|2285.71|2286.71|2286.21|2286.71|2286.21|2286.21|2285.71|8
1643637310000|2022-01-31 13:55:10|2286.58|2286.08|2286.21|2285.71|2286.71|2286.21|2286.21|2285.71|13
1643637320000|2022-01-31 13:55:20|2286.33|2285.83|2286.71|2286.21|2286.71|2286.21|2286.21|2285.71|24
1643637330000|2022-01-31 13:55:30|2286.83|2286.33|2286.71|2286.21|2286.83|2286.33|2286.71|2286.21|1
1643637340000|2022-01-31 13:55:40|||||||||1
1643637350000|2022-01-31 13:55:50|2286.83|2286.33|2286.96|2286.46|2286.96|2286.46|2286.71|2286.21|3
1643637360000|2022-01-31 13:56:00|2287.08|2286.58|2287.71|2287.21|2287.83|2287.33|2287.08|2286.58|28
1643637370000|2022-01-31 13:56:10|2287.83|2287.33|2287.96|2287.46|2287.96|2287.46|2287.71|2287.21|6
1643637380000|2022-01-31 13:56:20|2287.83|2287.33|2287.21|2286.71|2288.33|2287.83|2287.21|2286.71|17
1643637390000|2022-01-31 13:56:30|2287.08|2286.58|2287.21|2286.71|2287.33|2286.83|2286.96|2286.46|2
1643637400000|2022-01-31 13:56:40|2287.33|2286.83|2287.21|2286.71|2287.58|2287.08|2287.21|2286.71|17
1643637410000|2022-01-31 13:56:50|2287.33|2286.83|2286.96|2286.46|2287.46|2286.96|2286.96|2286.46|6
1643637420000|2022-01-31 13:57:00|2287.08|2286.58|2287.21|2286.71|2287.21|2286.71|2286.96|2286.46|3
1643637430000|2022-01-31 13:57:10|2287.08|2286.58|2286.96|2286.46|2287.08|2286.58|2286.96|2286.46|10
1643637440000|2022-01-31 13:57:20|2287.08|2286.58|2287.21|2286.71|2287.21|2286.71|2286.96|2286.46|3
1643637450000|2022-01-31 13:57:30|2287.33|2286.83|2287.33|2286.83|2287.33|2286.83|2287.21|2286.71|4
1643637460000|2022-01-31 13:57:40|2287.46|2286.96|2287.46|2286.96|2287.58|2287.08|2287.46|2286.96|0
1643637480000|2022-01-31 13:58:00|2287.71|2287.21|2287.71|2287.21|2287.71|2287.21|2287.58|2287.08|10
1643637490000|2022-01-31 13:58:10|2287.83|2287.33|2287.71|2287.21|2287.83|2287.33|2287.46|2286.96|16
1643637500000|2022-01-31 13:58:20|2287.58|2287.08|2287.21|2286.71|2287.58|2287.08|2287.21|2286.71|9
1643637510000|2022-01-31 13:58:30|2287.46|2286.96|2287.46|2286.96|2287.46|2286.96|2287.46|2286.96|8
1643637520000|2022-01-31 13:58:40|2287.33|2286.83|2287.21|2286.71|2287.33|2286.83|2287.21|2286.71|9
1643637530000|2022-01-31 13:58:50|2287.08|2286.58|2287.21|2286.71|2287.21|2286.71|2287.08|2286.58|43
1643637540000|2022-01-31 13:59:00|2287.33|2286.83|2287.21|2286.71|2287.33|2286.83|2287.21|2286.71|20
1643637550000|2022-01-31 13:59:10|2287.33|2286.83|2287.46|2286.96|2287.46|2286.96|2287.33|2286.83|21
1643637570000|2022-01-31 13:59:30|2287.33|2286.83|2287.46|2286.96|2287.46|2286.96|2287.33|2286.83|6
1643637580000|2022-01-31 13:59:40|2287.33|2286.83|2287.46|2286.96|2287.46|2286.96|2287.21|2286.71|57
1643637590000|2022-01-31 13:59:50|2287.33|2286.83|2287.21|2286.71|2287.33|2286.83|2287.21|2286.71|27
1643637600000|2022-01-31 14:00:00|2287.46|2286.96|2287.46|2286.96|2287.46|2286.96|2287.33|2286.83|27
1643637610000|2022-01-31 14:00:10|2287.21|2286.71|2286.46|2285.96|2287.21|2286.71|2286.46|2285.96|109
1643637620000|2022-01-31 14:00:20|2286.33|2285.83|2286.21|2285.71|2286.33|2285.83|2286.08|2285.58|3
1643637630000|2022-01-31 14:00:30|2285.96|2285.46|2286.21|2285.71|2286.21|2285.71|2285.96|2285.46|30
1643637640000|2022-01-31 14:00:40|2286.08|2285.58|2286.46|2285.96|2286.46|2285.96|2286.08|2285.58|9
1643637650000|2022-01-31 14:00:50|2286.33|2285.83|2286.21|2285.71|2286.33|2285.83|2285.96|2285.46|31
1643637660000|2022-01-31 14:01:00|2286.33|2285.83|2286.21|2285.71|2286.46|2285.96|2286.21|2285.71|30
1643637670000|2022-01-31 14:01:10|2286.08|2285.58|2285.96|2285.46|2286.21|2285.71|2285.96|2285.46|12
1643637680000|2022-01-31 14:01:20|2285.83|2285.33|2285.96|2285.46|2286.08|2285.58|2285.71|2285.21|20
1643637690000|2022-01-31 14:01:30|2286.21|2285.71|2285.96|2285.46|2286.21|2285.71|2285.96|2285.46|13
1643637700000|2022-01-31 14:01:40|2286.08|2285.58|2285.83|2285.33|2286.21|2285.71|2285.71|2285.21|6
1643637710000|2022-01-31 14:01:50|2285.71|2285.21|2286.21|2285.71|2286.21|2285.71|2285.71|2285.21|14
1643637720000|2022-01-31 14:02:00|2286.71|2286.21|2286.33|2285.83|2286.71|2286.21|2286.33|2285.83|52
1643637730000|2022-01-31 14:02:10|2286.46|2285.96|2286.46|2285.96|2286.46|2285.96|2286.46|2285.96|0
1643637740000|2022-01-31 14:02:20|2286.33|2285.83|2285.83|2285.33|2286.33|2285.83|2285.83|2285.33|16
1643637750000|2022-01-31 14:02:30|2285.71|2285.21|2285.96|2285.46|2285.96|2285.46|2285.71|2285.21|13
1643637760000|2022-01-31 14:02:40|2285.83|2285.33|2285.71|2285.21|2285.96|2285.46|2285.71|2285.21|3
1643637770000|2022-01-31 14:02:50|2285.83|2285.33|2286.21|2285.71|2286.21|2285.71|2285.83|2285.33|7
1643637780000|2022-01-31 14:03:00|2286.08|2285.58|2286.46|2285.96|2286.46|2285.96|2286.08|2285.58|9
1643637790000|2022-01-31 14:03:10|2286.33|2285.83|2286.71|2286.21|2286.71|2286.21|2286.33|2285.83|8
1643637800000|2022-01-31 14:03:20|2286.83|2286.33|2286.71|2286.21|2286.96|2286.46|2286.71|2286.21|20
1643637810000|2022-01-31 14:03:30|2286.83|2286.33|2286.83|2286.33|2286.96|2286.46|2286.83|2286.33|5
1643637820000|2022-01-31 14:03:40|2286.96|2286.46|2286.71|2286.21|2286.96|2286.46|2286.71|2286.21|6
1643637830000|2022-01-31 14:03:50|2286.83|2286.33|2286.83|2286.33|2286.96|2286.46|2286.71|2286.21|1
1643637840000|2022-01-31 14:04:00|2286.96|2286.46|2286.71|2286.21|2286.96|2286.46|2286.46|2285.96|21
1643637850000|2022-01-31 14:04:10|2286.96|2286.46|2286.96|2286.46|2287.08|2286.58|2286.96|2286.46|20
1643637860000|2022-01-31 14:04:20|2287.08|2286.58|2286.96|2286.46|2287.08|2286.58|2286.83|2286.33|6
1643637870000|2022-01-31 14:04:30|2287.08|2286.58|2286.96|2286.46|2287.08|2286.58|2286.96|2286.46|1
1643637880000|2022-01-31 14:04:40|2286.71|2286.21|2286.71|2286.21|2286.71|2286.21|2286.33|2285.83|9
1643637890000|2022-01-31 14:04:50|2286.83|2286.33|2286.71|2286.21|2286.96|2286.46|2286.71|2286.21|3
1643637900000|2022-01-31 14:05:00|2286.58|2286.08|2286.71|2286.21|2286.71|2286.21|2286.46|2285.96|10
1643637910000|2022-01-31 14:05:10|2286.83|2286.33|2286.96|2286.46|2287.21|2286.71|2286.83|2286.33|14
1643637920000|2022-01-31 14:05:20|2287.08|2286.58|2286.96|2286.46|2287.08|2286.58|2286.96|2286.46|24
1643637930000|2022-01-31 14:05:30|2286.83|2286.33|2286.71|2286.21|2286.96|2286.46|2286.71|2286.21|15
1643637940000|2022-01-31 14:05:40|2286.83|2286.33|2286.71|2286.21|2286.96|2286.46|2286.71|2286.21|0
1643637950000|2022-01-31 14:05:50|||||||||6
1643637960000|2022-01-31 14:06:00|2286.58|2286.08|2286.96|2286.46|2286.96|2286.46|2286.46|2285.96|19
1643637970000|2022-01-31 14:06:10|2286.83|2286.33|2286.71|2286.21|2286.83|2286.33|2286.71|2286.21|8
1643637980000|2022-01-31 14:06:20|2286.83|2286.33|2286.46|2285.96|2286.83|2286.33|2286.46|2285.96|12
1643637990000|2022-01-31 14:06:30|2286.58|2286.08|2286.71|2286.21|2286.71|2286.21|2286.46|2285.96|6
1643638000000|2022-01-31 14:06:40|2286.58|2286.08|2286.46|2285.96|2286.58|2286.08|2286.33|2285.83|9
1643638010000|2022-01-31 14:06:50|2286.33|2285.83|2286.46|2285.96|2286.46|2285.96|2286.33|2285.83|27
1643638020000|2022-01-31 14:07:00|2286.58|2286.08|2286.71|2286.21|2286.71|2286.21|2286.58|2286.08|25
1643638030000|2022-01-31 14:07:10|2286.83|2286.33|2286.96|2286.46|2286.96|2286.46|2286.71|2286.21|5
1643638040000|2022-01-31 14:07:20|2287.08|2286.58|2287.08|2286.58|2287.08|2286.58|2286.96|2286.46|5
1643638050000|2022-01-31 14:07:30|2287.21|2286.71|2286.96|2286.46|2287.21|2286.71|2286.96|2286.46|4
1643638060000|2022-01-31 14:07:40|2287.08|2286.58|2286.96|2286.46|2287.21|2286.71|2286.96|2286.46|17
1643638080000|2022-01-31 14:08:00|2287.08|2286.58|2287.21|2286.71|2287.21|2286.71|2286.96|2286.46|24
1643638090000|2022-01-31 14:08:10|2287.33|2286.83|2287.46|2286.96|2287.46|2286.96|2287.21|2286.71|12
1643638100000|2022-01-31 14:08:20|2287.33|2286.83|2287.21|2286.71|2287.33|2286.83|2287.21|2286.71|1
1643638110000|2022-01-31 14:08:30|2287.08|2286.58|2287.08|2286.58|2287.21|2286.71|2286.96|2286.46|5
1643638120000|2022-01-31 14:08:40|2286.96|2286.46|2287.21|2286.71|2287.21|2286.71|2286.96|2286.46|13
1643638130000|2022-01-31 14:08:50|2287.33|2286.83|2287.46|2286.96|2287.46|2286.96|2287.21|2286.71|3
1643638140000|2022-01-31 14:09:00|2287.21|2286.71|2287.21|2286.71|2287.21|2286.71|2286.96|2286.46|3
1643638150000|2022-01-31 14:09:10|2287.46|2286.96|2287.96|2287.46|2287.96|2287.46|2287.46|2286.96|8
1643638160000|2022-01-31 14:09:20|2287.83|2287.33|2287.96|2287.46|2287.96|2287.46|2287.71|2287.21|4
1643638170000|2022-01-31 14:09:30|2287.71|2287.21|2287.71|2287.21|2287.71|2287.21|2287.71|2287.21|3
1643638180000|2022-01-31 14:09:40|2287.46|2286.96|2287.46|2286.96|2287.46|2286.96|2287.46|2286.96|2
1643638190000|2022-01-31 14:09:50|2287.58|2287.08|2287.46|2286.96|2287.71|2287.21|2287.46|2286.96|15
1643638200000|2022-01-31 14:10:00|2287.21|2286.71|2287.21|2286.71|2287.33|2286.83|2287.21|2286.71|20
1643638210000|2022-01-31 14:10:10|2287.08|2286.58|2286.71|2286.21|2287.08|2286.58|2286.71|2286.21|3
1643638220000|2022-01-31 14:10:20|2286.83|2286.33|2286.96|2286.46|2287.21|2286.71|2286.71|2286.21|10
1643638230000|2022-01-31 14:10:30|2287.08|2286.58|2287.21|2286.71|2287.21|2286.71|2286.96|2286.46|6
1643638240000|2022-01-31 14:10:40|2287.08|2286.58|2286.71|2286.21|2287.08|2286.58|2286.71|2286.21|8
1643638250000|2022-01-31 14:10:50|2286.83|2286.33|2286.96|2286.46|2286.96|2286.46|2286.71|2286.21|54
1643638260000|2022-01-31 14:11:00|||||||||3
1643638270000|2022-01-31 14:11:10|2287.08|2286.58|2286.71|2286.21|2287.08|2286.58|2286.46|2285.96|41
1643638280000|2022-01-31 14:11:20|2286.58|2286.08|2286.71|2286.21|2286.71|2286.21|2286.21|2285.71|134
1643638300000|2022-01-31 14:11:40|2286.46|2285.96|2286.71|2286.21|2286.71|2286.21|2286.46|2285.96|13
1643638310000|2022-01-31 14:11:50|2286.58|2286.08|2286.46|2285.96|2286.58|2286.08|2286.46|2285.96|9
1643638320000|2022-01-31 14:12:00|2286.21|2285.71|2286.21|2285.71|2286.21|2285.71|2286.08|2285.58|16
1643638330000|2022-01-31 14:12:10|2286.33|2285.83|2286.46|2285.96|2286.46|2285.96|2286.33|2285.83|10
1643638350000|2022-01-31 14:12:30|||||||||1
1643638360000|2022-01-31 14:12:40|2286.71|2286.21|2286.71|2286.21|2286.71|2286.21|2286.71|2286.21|14
1643638370000|2022-01-31 14:12:50|2286.58|2286.08|2286.21|2285.71|2286.58|2286.08|2286.21|2285.71|26
1643638380000|2022-01-31 14:13:00|2286.33|2285.83|2286.21|2285.71|2286.33|2285.83|2286.21|2285.71|44
1643638390000|2022-01-31 14:13:10|2286.08|2285.58|2285.96|2285.46|2286.08|2285.58|2285.83|2285.33|20
1643638400000|2022-01-31 14:13:20|||||||||1
1643638410000|2022-01-31 14:13:30|2285.71|2285.21|2285.08|2284.58|2285.71|2285.21|2285.08|2284.58|63
1643638420000|2022-01-31 14:13:40|2284.96|2284.46|2284.71|2284.21|2284.96|2284.46|2284.46|2283.96|32
1643638430000|2022-01-31 14:13:50|2284.58|2284.08|2284.71|2284.21|2284.71|2284.21|2284.58|2284.08|14
1643638440000|2022-01-31 14:14:00|2284.58|2284.08|2284.71|2284.21|2284.71|2284.21|2284.58|2284.08|4
1643638450000|2022-01-31 14:14:10|2284.58|2284.08|2284.21|2283.71|2284.58|2284.08|2284.21|2283.71|25
1643638460000|2022-01-31 14:14:20|2284.33|2283.83|2284.71|2284.21|2284.71|2284.21|2284.33|2283.83|13
1643638470000|2022-01-31 14:14:30|2284.58|2284.08|2284.96|2284.46|2284.96|2284.46|2284.58|2284.08|36
1643638480000|2022-01-31 14:14:40|2284.83|2284.33|2284.46|2283.96|2284.83|2284.33|2284.33|2283.83|27
1643638490000|2022-01-31 14:14:50|2284.33|2283.83|2284.21|2283.71|2284.46|2283.96|2284.21|2283.71|17
1643638500000|2022-01-31 14:15:00|2284.33|2283.83|2284.21|2283.71|2284.46|2283.96|2284.21|2283.71|9
1643638510000|2022-01-31 14:15:10|2284.08|2283.58|2283.96|2283.46|2284.21|2283.71|2283.96|2283.46|7
1643638520000|2022-01-31 14:15:20|2284.21|2283.71|2284.46|2283.96|2284.46|2283.96|2284.21|2283.71|9
1643638530000|2022-01-31 14:15:30|2284.33|2283.83|2284.46|2283.96|2284.46|2283.96|2284.21|2283.71|5
1643638540000|2022-01-31 14:15:40|2284.71|2284.21|2284.71|2284.21|2284.71|2284.21|2284.71|2284.21|31
1643638550000|2022-01-31 14:15:50|2284.58|2284.08|2284.71|2284.21|2284.71|2284.21|2284.58|2284.08|7
1643638560000|2022-01-31 14:16:00|2284.96|2284.46|2284.96|2284.46|2285.21|2284.71|2284.96|2284.46|11
1643638570000|2022-01-31 14:16:10|2285.08|2284.58|2285.21|2284.71|2285.21|2284.71|2285.08|2284.58|0
1643638590000|2022-01-31 14:16:30|2285.33|2284.83|2285.96|2285.46|2285.96|2285.46|2285.21|2284.71|38
1643638600000|2022-01-31 14:16:40|2285.71|2285.21|2285.71|2285.21|2285.96|2285.46|2285.71|2285.21|22
1643638610000|2022-01-31 14:16:50|2285.58|2285.08|2285.96|2285.46|2285.96|2285.46|2285.46|2284.96|21
1643638620000|2022-01-31 14:17:00|2286.21|2285.71|2285.71|2285.21|2286.21|2285.71|2285.58|2285.08|74
1643638630000|2022-01-31 14:17:10|2285.83|2285.33|2285.96|2285.46|2285.96|2285.46|2285.83|2285.33|4
1643638640000|2022-01-31 14:17:20|2285.83|2285.33|2285.83|2285.33|2285.83|2285.33|2285.71|2285.21|15
1643638650000|2022-01-31 14:17:30|2285.71|2285.21|2286.21|2285.71|2286.21|2285.71|2285.71|2285.21|25
1643638660000|2022-01-31 14:17:40|2286.33|2285.83|2286.21|2285.71|2286.33|2285.83|2286.21|2285.71|3
1643638670000|2022-01-31 14:17:50|2286.33|2285.83|2286.46|2285.96|2286.46|2285.96|2286.33|2285.83|18
1643638680000|2022-01-31 14:18:00|2286.33|2285.83|2286.08|2285.58|2286.33|2285.83|2286.08|2285.58|89
1643638690000|2022-01-31 14:18:10|2285.96|2285.46|2285.83|2285.33|2285.96|2285.46|2285.83|2285.33|10
1643638700000|2022-01-31 14:18:20|2285.96|2285.46|2286.21|2285.71|2286.21|2285.71|2285.83|2285.33|15
1643638710000|2022-01-31 14:18:30|||||||||1
1643638720000|2022-01-31 14:18:40|2286.33|2285.83|2286.58|2286.08|2286.71|2286.21|2286.33|2285.83|48
1643638730000|2022-01-31 14:18:50|2286.46|2285.96|2286.33|2285.83|2286.46|2285.96|2286.33|2285.83|3
1643638740000|2022-01-31 14:19:00|2286.21|2285.71|2285.83|2285.33|2286.21|2285.71|2285.71|2285.21|3
1643638750000|2022-01-31 14:19:10|2285.96|2285.46|2285.71|2285.21|2285.96|2285.46|2285.58|2285.08|3
1643638760000|2022-01-31 14:19:20|2285.58|2285.08|2285.96|2285.46|2286.08|2285.58|2285.58|2285.08|5
1643638770000|2022-01-31 14:19:30|2286.08|2285.58|2286.21|2285.71|2286.46|2285.96|2285.96|2285.46|42
1643638780000|2022-01-31 14:19:40|2285.96|2285.46|2285.96|2285.46|2285.96|2285.46|2285.83|2285.33|34
1643638790000|2022-01-31 14:19:50|2285.83|2285.33|2285.71|2285.21|2285.96|2285.46|2285.71|2285.21|19
1643638800000|2022-01-31 14:20:00|2285.83|2285.33|2285.83|2285.33|2285.83|2285.33|2285.71|2285.21|44
1643638810000|2022-01-31 14:20:10|2285.71|2285.21|2285.96|2285.46|2285.96|2285.46|2285.58|2285.08|42
1643638820000|2022-01-31 14:20:20|2286.08|2285.58|2285.96|2285.46|2286.21|2285.71|2285.96|2285.46|1
1643638830000|2022-01-31 14:20:30|2285.83|2285.33|2285.71|2285.21|2285.83|2285.33|2285.71|2285.21|1
1643638840000|2022-01-31 14:20:40|2285.58|2285.08|2285.71|2285.21|2285.71|2285.21|2285.58|2285.08|0
1643638850000|2022-01-31 14:20:50|2285.58|2285.08|2285.33|2284.83|2285.71|2285.21|2285.21|2284.71|5
1643638860000|2022-01-31 14:21:00|2285.46|2284.96|2284.96|2284.46|2285.46|2284.96|2284.96|2284.46|36
1643638870000|2022-01-31 14:21:10|2285.08|2284.58|2285.21|2284.71|2285.21|2284.71|2285.08|2284.58|11
1643638880000|2022-01-31 14:21:20|2285.33|2284.83|2284.96|2284.46|2285.46|2284.96|2284.96|2284.46|45
1643638890000|2022-01-31 14:21:30|2285.08|2284.58|2284.96|2284.46|2285.21|2284.71|2284.96|2284.46|4
1643638910000|2022-01-31 14:21:50|2285.08|2284.58|2284.96|2284.46|2285.21|2284.71|2284.96|2284.46|9
1643638920000|2022-01-31 14:22:00|2285.08|2284.58|2285.21|2284.71|2285.21|2284.71|2284.96|2284.46|9
1643638930000|2022-01-31 14:22:10|2285.33|2284.83|2285.46|2284.96|2285.46|2284.96|2285.33|2284.83|5
1643638940000|2022-01-31 14:22:20|2285.33|2284.83|2284.96|2284.46|2285.33|2284.83|2284.96|2284.46|20
1643638970000|2022-01-31 14:22:50|2284.71|2284.21|2284.71|2284.21|2284.71|2284.21|2284.71|2284.21|13
1643638980000|2022-01-31 14:23:00|2284.58|2284.08|2285.21|2284.71|2285.21|2284.71|2284.46|2283.96|90
1643638990000|2022-01-31 14:23:10|2285.08|2284.58|2285.46|2284.96|2285.46|2284.96|2285.08|2284.58|2
1643639000000|2022-01-31 14:23:20|2285.58|2285.08|2285.46|2284.96|2285.71|2285.21|2285.46|2284.96|27
1643639010000|2022-01-31 14:23:30|2285.58|2285.08|2285.46|2284.96|2285.71|2285.21|2285.46|2284.96|2
1643639020000|2022-01-31 14:23:40|2285.58|2285.08|2285.71|2285.21|2285.71|2285.21|2285.58|2285.08|6
1643639030000|2022-01-31 14:23:50|2285.58|2285.08|2285.71|2285.21|2285.71|2285.21|2285.46|2284.96|7
1643639040000|2022-01-31 14:24:00|2285.58|2285.08|2285.71|2285.21|2285.71|2285.21|2285.46|2284.96|3
1643639050000|2022-01-31 14:24:10|2285.58|2285.08|2285.46|2284.96|2285.58|2285.08|2285.46|2284.96|1
1643639060000|2022-01-31 14:24:20|2285.58|2285.08|2285.71|2285.21|2285.71|2285.21|2285.46|2284.96|8
1643639070000|2022-01-31 14:24:30|2285.58|2285.08|2285.71|2285.21|2285.71|2285.21|2285.46|2284.96|0
1643639080000|2022-01-31 14:24:40|2285.83|2285.33|2285.83|2285.33|2285.83|2285.33|2285.83|2285.33|9
1643639090000|2022-01-31 14:24:50|2285.96|2285.46|2285.96|2285.46|2285.96|2285.46|2285.83|2285.33|7
1643639100000|2022-01-31 14:25:00|2285.83|2285.33|2285.96|2285.46|2285.96|2285.46|2285.71|2285.21|7
1643639110000|2022-01-31 14:25:10|2285.83|2285.33|2286.46|2285.96|2286.46|2285.96|2285.83|2285.33|19
1643639120000|2022-01-31 14:25:20|2286.58|2286.08|2286.33|2285.83|2286.58|2286.08|2286.21|2285.71|2
1643639130000|2022-01-31 14:25:30|2286.46|2285.96|2286.46|2285.96|2286.71|2286.21|2286.46|2285.96|6
1643639140000|2022-01-31 14:25:40|2286.58|2286.08|2286.46|2285.96|2286.71|2286.21|2286.46|2285.96|8
1643639150000|2022-01-31 14:25:50|2286.71|2286.21|2286.46|2285.96|2286.71|2286.21|2286.46|2285.96|1
1643639160000|2022-01-31 14:26:00|2286.21|2285.71|2286.21|2285.71|2286.21|2285.71|2285.96|2285.46|8
1643639170000|2022-01-31 14:26:10|2286.33|2285.83|2286.46|2285.96|2286.71|2286.21|2286.33|2285.83|10
1643639180000|2022-01-31 14:26:20|2286.58|2286.08|2286.21|2285.71|2286.71|2286.21|2286.21|2285.71|17
1643639190000|2022-01-31 14:26:30|2285.96|2285.46|2286.33|2285.83|2286.46|2285.96|2285.96|2285.46|10
1643639200000|2022-01-31 14:26:40|2286.21|2285.71|2286.46|2285.96|2286.46|2285.96|2286.21|2285.71|1
1643639210000|2022-01-31 14:26:50|2286.71|2286.21|2286.71|2286.21|2286.71|2286.21|2286.46|2285.96|4
1643639220000|2022-01-31 14:27:00|2286.58|2286.08|2286.46|2285.96|2286.58|2286.08|2286.21|2285.71|9
1643639230000|2022-01-31 14:27:10|2286.33|2285.83|2285.71|2285.21|2286.33|2285.83|2285.71|2285.21|1
1643639240000|2022-01-31 14:27:20|2285.46|2284.96|2285.46|2284.96|2285.46|2284.96|2285.46|2284.96|5
1643639250000|2022-01-31 14:27:30|||||||||4
1643639260000|2022-01-31 14:27:40|2285.96|2285.46|2285.71|2285.21|2286.08|2285.58|2285.71|2285.21|23
1643639270000|2022-01-31 14:27:50|2285.83|2285.33|2286.21|2285.71|2286.46|2285.96|2285.83|2285.33|16
1643639280000|2022-01-31 14:28:00|2286.46|2285.96|2286.46|2285.96|2286.46|2285.96|2286.46|2285.96|13
1643639310000|2022-01-31 14:28:30|2286.58|2286.08|2286.71|2286.21|2286.71|2286.21|2286.58|2286.08|16
1643639320000|2022-01-31 14:28:40|2286.58|2286.08|2286.58|2286.08|2286.71|2286.21|2286.46|2285.96|7
1643639330000|2022-01-31 14:28:50|2286.46|2285.96|2286.46|2285.96|2286.71|2286.21|2286.33|2285.83|27
1643639340000|2022-01-31 14:29:00|2286.71|2286.21|2286.71|2286.21|2286.71|2286.21|2286.71|2286.21|5
1643639350000|2022-01-31 14:29:10|2286.58|2286.08|2286.46|2285.96|2286.58|2286.08|2286.46|2285.96|5
1643639360000|2022-01-31 14:29:20|||||||||6
1643639370000|2022-01-31 14:29:30|2286.33|2285.83|2286.33|2285.83|2286.46|2285.96|2286.21|2285.71|51
1643639380000|2022-01-31 14:29:40|2286.21|2285.71|2286.46|2285.96|2286.46|2285.96|2286.21|2285.71|13
1643639390000|2022-01-31 14:29:50|2286.71|2286.21|2286.46|2285.96|2286.71|2286.21|2286.21|2285.71|11
1643639400000|2022-01-31 14:30:00|2286.33|2285.83|2286.58|2286.08|2286.71|2286.21|2285.96|2285.46|74
1643639410000|2022-01-31 14:30:10|2286.46|2285.96|2286.21|2285.71|2286.58|2286.08|2285.96|2285.46|7
1643639420000|2022-01-31 14:30:20|2286.46|2285.96|2286.71|2286.21|2287.21|2286.71|2286.46|2285.96|52
1643639430000|2022-01-31 14:30:30|2286.46|2285.96|2286.71|2286.21|2286.71|2286.21|2286.21|2285.71|14
1643639440000|2022-01-31 14:30:40|2287.08|2286.58|2287.46|2286.96|2287.58|2287.08|2287.08|2286.58|47
1643639450000|2022-01-31 14:30:50|2287.58|2287.08|2287.96|2287.46|2287.96|2287.46|2287.46|2286.96|28
1643639460000|2022-01-31 14:31:00|2287.83|2287.33|2287.71|2287.21|2288.08|2287.58|2287.46|2286.96|46
1643639470000|2022-01-31 14:31:10|2287.83|2287.33|2287.71|2287.21|2287.96|2287.46|2286.96|2286.46|63
1643639480000|2022-01-31 14:31:20|2287.46|2286.96|2286.71|2286.21|2287.46|2286.96|2286.71|2286.21|80
1643639490000|2022-01-31 14:31:30|2286.83|2286.33|2286.46|2285.96|2287.21|2286.71|2286.46|2285.96|71
1643639500000|2022-01-31 14:31:40|2286.33|2285.83|2285.58|2285.08|2286.46|2285.96|2285.46|2284.96|18
1643639510000|2022-01-31 14:31:50|2285.46|2284.96|2285.71|2285.21|2286.08|2285.58|2285.21|2284.71|15
1643639520000|2022-01-31 14:32:00|2285.46|2284.96|2284.96|2284.46|2285.71|2285.21|2284.96|2284.46|36
1643639530000|2022-01-31 14:32:10|2285.08|2284.58|2284.96|2284.46|2285.21|2284.71|2284.58|2284.08|20
1643639540000|2022-01-31 14:32:20|2285.21|2284.71|2285.71|2285.21|2285.71|2285.21|2284.71|2284.21|69
1643639550000|2022-01-31 14:32:30|2285.83|2285.33|2285.46|2284.96|2286.08|2285.58|2285.08|2284.58|16
1643639560000|2022-01-31 14:32:40|2285.58|2285.08|2285.58|2285.08|2285.96|2285.46|2285.46|2284.96|23
1643639570000|2022-01-31 14:32:50|2285.71|2285.21|2285.71|2285.21|2285.96|2285.46|2285.46|2284.96|16
1643639580000|2022-01-31 14:33:00|2286.21|2285.71|2286.08|2285.58|2286.58|2286.08|2285.71|2285.21|54
1643639590000|2022-01-31 14:33:10|2286.33|2285.83|2286.21|2285.71|2286.46|2285.96|2285.96|2285.46|22
1643639600000|2022-01-31 14:33:20|2285.96|2285.46|2286.21|2285.71|2286.46|2285.96|2285.71|2285.21|15
1643639610000|2022-01-31 14:33:30|2286.33|2285.83|2286.21|2285.71|2286.46|2285.96|2285.96|2285.46|19
1643639620000|2022-01-31 14:33:40|2286.08|2285.58|2285.96|2285.46|2286.21|2285.71|2285.71|2285.21|53
1643639630000|2022-01-31 14:33:50|2286.08|2285.58|2286.58|2286.08|2286.71|2286.21|2285.83|2285.33|49
1643639640000|2022-01-31 14:34:00|2286.71|2286.21|2287.46|2286.96|2287.83|2287.33|2286.71|2286.21|62
1643639650000|2022-01-31 14:34:10|2287.58|2287.08|2288.21|2287.71|2288.21|2287.71|2287.21|2286.71|33
1643639660000|2022-01-31 14:34:20|2288.08|2287.58|2287.58|2287.08|2288.08|2287.58|2287.21|2286.71|40
1643639670000|2022-01-31 14:34:30|2287.71|2287.21|2288.71|2288.21|2288.71|2288.21|2287.71|2287.21|45
1643639680000|2022-01-31 14:34:40|2288.46|2287.96|2288.58|2288.08|2288.71|2288.21|2288.46|2287.96|11
1643639690000|2022-01-31 14:34:50|2288.46|2287.96|2289.71|2289.21|2289.71|2289.21|2288.46|2287.96|37
1643639700000|2022-01-31 14:35:00|2289.58|2289.08|2288.46|2287.96|2289.71|2289.21|2288.46|2287.96|177
1643639710000|2022-01-31 14:35:10|2288.21|2287.71|2287.96|2287.46|2288.46|2287.96|2287.96|2287.46|62
1643639720000|2022-01-31 14:35:20|2288.08|2287.58|2289.08|2288.58|2289.08|2288.58|2287.96|2287.46|53
1643639730000|2022-01-31 14:35:30|2288.96|2288.46|2289.08|2288.58|2289.46|2288.96|2288.96|2288.46|53
1643639740000|2022-01-31 14:35:40|2288.96|2288.46|2289.21|2288.71|2289.21|2288.71|2288.71|2288.21|65
1643639750000|2022-01-31 14:35:50|2289.08|2288.58|2288.96|2288.46|2289.21|2288.71|2288.58|2288.08|25
1643639760000|2022-01-31 14:36:00|2288.83|2288.33|2288.46|2287.96|2288.83|2288.33|2287.96|2287.46|79
1643639770000|2022-01-31 14:36:10|2288.33|2287.83|2287.21|2286.71|2288.46|2287.96|2287.21|2286.71|94
1643639780000|2022-01-31 14:36:20|2287.33|2286.83|2287.21|2286.71|2287.33|2286.83|2286.58|2286.08|116
1643639790000|2022-01-31 14:36:30|2287.71|2287.21|2287.21|2286.71|2287.71|2287.21|2286.96|2286.46|41
1643639800000|2022-01-31 14:36:40|2287.33|2286.83|2287.21|2286.71|2287.46|2286.96|2287.21|2286.71|11
1643639810000|2022-01-31 14:36:50|2287.33|2286.83|2287.21|2286.71|2287.96|2287.46|2287.08|2286.58|18
1643639820000|2022-01-31 14:37:00|2287.08|2286.58|2287.33|2286.83|2287.46|2286.96|2287.08|2286.58|11
1643639830000|2022-01-31 14:37:10|2287.46|2286.96|2287.21|2286.71|2287.71|2287.21|2287.21|2286.71|14
1643639840000|2022-01-31 14:37:20|2287.33|2286.83|2286.46|2285.96|2287.71|2287.21|2286.21|2285.71|19
1643639850000|2022-01-31 14:37:30|2286.33|2285.83|2286.21|2285.71|2286.71|2286.21|2286.21|2285.71|27
1643639860000|2022-01-31 14:37:40|2286.46|2285.96|2285.71|2285.21|2286.46|2285.96|2285.71|2285.21|44
1643639870000|2022-01-31 14:37:50|2285.83|2285.33|2285.83|2285.33|2286.21|2285.71|2285.71|2285.21|14
1643639880000|2022-01-31 14:38:00|2285.96|2285.46|2285.58|2285.08|2286.21|2285.71|2285.46|2284.96|54
1643639890000|2022-01-31 14:38:10|2285.71|2285.21|2285.46|2284.96|2286.21|2285.71|2285.46|2284.96|44
1643639900000|2022-01-31 14:38:20|2285.71|2285.21|2285.21|2284.71|2285.71|2285.21|2285.21|2284.71|38
1643639910000|2022-01-31 14:38:30|2285.33|2284.83|2285.46|2284.96|2285.71|2285.21|2285.21|2284.71|77
1643639920000|2022-01-31 14:38:40|2285.33|2284.83|2285.21|2284.71|2285.46|2284.96|2284.96|2284.46|11
1643639930000|2022-01-31 14:38:50|2285.08|2284.58|2285.96|2285.46|2285.96|2285.46|2284.71|2284.21|29
1643639940000|2022-01-31 14:39:00|2286.21|2285.71|2286.83|2286.33|2286.96|2286.46|2285.96|2285.46|39
1643639950000|2022-01-31 14:39:10|2286.96|2286.46|2286.21|2285.71|2287.08|2286.58|2286.21|2285.71|25
1643639960000|2022-01-31 14:39:20|2286.08|2285.58|2286.46|2285.96|2286.96|2286.46|2286.08|2285.58|11
1643639970000|2022-01-31 14:39:30|2286.58|2286.08|2286.71|2286.21|2286.71|2286.21|2286.21|2285.71|15
1643639980000|2022-01-31 14:39:40|2286.58|2286.08|2286.96|2286.46|2287.21|2286.71|2286.33|2285.83|7
1643639990000|2022-01-31 14:39:50|2287.08|2286.58|2287.21|2286.71|2287.21|2286.71|2286.96|2286.46|25
1643640000000|2022-01-31 14:40:00|2287.08|2286.58|2287.71|2287.21|2287.71|2287.21|2287.08|2286.58|11
1643640010000|2022-01-31 14:40:10|2287.83|2287.33|2287.71|2287.21|2288.21|2287.71|2287.58|2287.08|67
1643640020000|2022-01-31 14:40:20|2287.83|2287.33|2287.96|2287.46|2287.96|2287.46|2287.58|2287.08|3
1643640030000|2022-01-31 14:40:30|2288.21|2287.71|2288.46|2287.96|2288.46|2287.96|2288.21|2287.71|20
1643640040000|2022-01-31 14:40:40|2288.33|2287.83|2288.46|2287.96|2288.58|2288.08|2288.21|2287.71|3
1643640050000|2022-01-31 14:40:50|2288.33|2287.83|2287.21|2286.71|2288.33|2287.83|2287.21|2286.71|22
1643640060000|2022-01-31 14:41:00|2287.33|2286.83|2287.96|2287.46|2288.21|2287.71|2287.33|2286.83|25
1643640070000|2022-01-31 14:41:10|2287.83|2287.33|2287.96|2287.46|2287.96|2287.46|2287.71|2287.21|1
1643640080000|2022-01-31 14:41:20|2287.71|2287.21|2286.96|2286.46|2287.83|2287.33|2286.96|2286.46|53
1643640090000|2022-01-31 14:41:30|2287.21|2286.71|2287.71|2287.21|2287.83|2287.33|2287.21|2286.71|9
1643640100000|2022-01-31 14:41:40|2287.83|2287.33|2287.83|2287.33|2287.96|2287.46|2287.71|2287.21|2
1643640110000|2022-01-31 14:41:50|2287.96|2287.46|2288.08|2287.58|2288.21|2287.71|2287.71|2287.21|18
1643640120000|2022-01-31 14:42:00|2288.21|2287.71|2288.33|2287.83|2288.46|2287.96|2287.96|2287.46|18
1643640130000|2022-01-31 14:42:10|2288.46|2287.96|2288.83|2288.33|2288.96|2288.46|2288.21|2287.71|32
1643640140000|2022-01-31 14:42:20|2288.96|2288.46|2289.46|2288.96|2289.46|2288.96|2288.71|2288.21|50
1643640150000|2022-01-31 14:42:30|2289.33|2288.83|2289.46|2288.96|2289.71|2289.21|2289.21|2288.71|29
1643640160000|2022-01-31 14:42:40|2289.33|2288.83|2289.71|2289.21|2289.96|2289.46|2289.33|2288.83|41
1643640170000|2022-01-31 14:42:50|2289.83|2289.33|2289.46|2288.96|2289.96|2289.46|2289.21|2288.71|14
1643640180000|2022-01-31 14:43:00|2289.58|2289.08|2289.83|2289.33|2289.96|2289.46|2289.33|2288.83|43
1643640190000|2022-01-31 14:43:10|2289.96|2289.46|2289.21|2288.71|2289.96|2289.46|2289.21|2288.71|18
1643640200000|2022-01-31 14:43:20|2289.33|2288.83|2289.96|2289.46|2290.08|2289.58|2289.33|2288.83|15
1643640210000|2022-01-31 14:43:30|2289.83|2289.33|2290.21|2289.71|2290.46|2289.96|2289.83|2289.33|6
1643640220000|2022-01-31 14:43:40|2290.08|2289.58|2290.08|2289.58|2290.21|2289.71|2289.96|2289.46|2
1643640230000|2022-01-31 14:43:50|2289.96|2289.46|2290.21|2289.71|2290.21|2289.71|2289.71|2289.21|23
1643640240000|2022-01-31 14:44:00|2290.08|2289.58|2290.08|2289.58|2290.21|2289.71|2289.96|2289.46|10
1643640250000|2022-01-31 14:44:10|2290.21|2289.71|2290.21|2289.71|2290.21|2289.71|2289.96|2289.46|1
1643640260000|2022-01-31 14:44:20|2290.08|2289.58|2290.58|2290.08|2290.71|2290.21|2290.08|2289.58|41
1643640270000|2022-01-31 14:44:30|2290.46|2289.96|2290.58|2290.08|2290.71|2290.21|2290.33|2289.83|12
1643640280000|2022-01-31 14:44:40|2290.71|2290.21|2290.71|2290.21|2290.96|2290.46|2290.46|2289.96|5
1643640290000|2022-01-31 14:44:50|2290.83|2290.33|2290.71|2290.21|2290.96|2290.46|2290.71|2290.21|0
1643640300000|2022-01-31 14:45:00|2290.83|2290.33|2291.08|2290.58|2291.21|2290.71|2290.83|2290.33|21
1643640310000|2022-01-31 14:45:10|2290.96|2290.46|2290.71|2290.21|2290.96|2290.46|2290.21|2289.71|78
1643640320000|2022-01-31 14:45:20|2290.83|2290.33|2290.46|2289.96|2290.83|2290.33|2289.96|2289.46|42
1643640330000|2022-01-31 14:45:30|2290.21|2289.71|2290.71|2290.21|2290.83|2290.33|2290.21|2289.71|53
1643640340000|2022-01-31 14:45:40|2290.83|2290.33|2290.58|2290.08|2290.83|2290.33|2290.21|2289.71|15
1643640350000|2022-01-31 14:45:50|2290.46|2289.96|2290.21|2289.71|2290.46|2289.96|2289.96|2289.46|26
1643640360000|2022-01-31 14:46:00|2290.08|2289.58|2289.96|2289.46|2290.46|2289.96|2289.96|2289.46|13
1643640370000|2022-01-31 14:46:10|2290.08|2289.58|2289.46|2288.96|2290.08|2289.58|2289.33|2288.83|10
1643640380000|2022-01-31 14:46:20|2289.33|2288.83|2289.46|2288.96|2289.96|2289.46|2289.21|2288.71|24
1643640390000|2022-01-31 14:46:30|2289.58|2289.08|2289.96|2289.46|2290.08|2289.58|2289.46|2288.96|3
1643640400000|2022-01-31 14:46:40|2290.08|2289.58|2289.83|2289.33|2290.21|2289.71|2289.83|2289.33|3
1643640410000|2022-01-31 14:46:50|2289.71|2289.21|2290.46|2289.96|2290.46|2289.96|2289.71|2289.21|13
1643640420000|2022-01-31 14:47:00|2290.71|2290.21|2290.71|2290.21|2290.96|2290.46|2290.21|2289.71|30
1643640430000|2022-01-31 14:47:10|2290.46|2289.96|2291.21|2290.71|2291.21|2290.71|2290.46|2289.96|39
1643640440000|2022-01-31 14:47:20|2291.08|2290.58|2290.21|2289.71|2291.08|2290.58|2289.96|2289.46|37
1643640450000|2022-01-31 14:47:30|2290.33|2289.83|2290.21|2289.71|2290.71|2290.21|2290.21|2289.71|4
1643640460000|2022-01-31 14:47:40|2290.08|2289.58|2289.71|2289.21|2290.33|2289.83|2289.71|2289.21|3
1643640470000|2022-01-31 14:47:50|2289.96|2289.46|2290.21|2289.71|2290.46|2289.96|2289.71|2289.21|3
1643640480000|2022-01-31 14:48:00|2290.33|2289.83|2290.58|2290.08|2290.71|2290.21|2290.21|2289.71|8
1643640490000|2022-01-31 14:48:10|2290.46|2289.96|2290.96|2290.46|2291.21|2290.71|2290.46|2289.96|3
1643640500000|2022-01-31 14:48:20|2291.21|2290.71|2290.71|2290.21|2291.21|2290.71|2290.71|2290.21|34
1643640510000|2022-01-31 14:48:30|2290.58|2290.08|2289.46|2288.96|2290.71|2290.21|2289.21|2288.71|28
1643640520000|2022-01-31 14:48:40|2289.58|2289.08|2289.71|2289.21|2290.21|2289.71|2289.46|2288.96|4
1643640530000|2022-01-31 14:48:50|2289.46|2288.96|2289.96|2289.46|2290.08|2289.58|2289.21|2288.71|8
1643640540000|2022-01-31 14:49:00|2290.08|2289.58|2289.96|2289.46|2290.46|2289.96|2289.83|2289.33|21
1643640550000|2022-01-31 14:49:10|2290.08|2289.58|2289.83|2289.33|2290.08|2289.58|2289.46|2288.96|18
1643640560000|2022-01-31 14:49:20|2289.96|2289.46|2289.71|2289.21|2290.08|2289.58|2289.71|2289.21|6
1643640570000|2022-01-31 14:49:30|2289.83|2289.33|2289.71|2289.21|2289.96|2289.46|2289.71|2289.21|3
1643640580000|2022-01-31 14:49:40|2289.46|2288.96|2289.83|2289.33|2289.96|2289.46|2289.46|2288.96|11
1643640590000|2022-01-31 14:49:50|2289.71|2289.21|2289.96|2289.46|2289.96|2289.46|2289.58|2289.08|13
1643640600000|2022-01-31 14:50:00|2289.83|2289.33|2289.71|2289.21|2289.96|2289.46|2289.71|2289.21|35
1643640610000|2022-01-31 14:50:10|2289.58|2289.08|2289.96|2289.46|2289.96|2289.46|2289.21|2288.71|32
1643640620000|2022-01-31 14:50:20|2289.83|2289.33|2289.33|2288.83|2289.96|2289.46|2289.21|2288.71|45
1643640630000|2022-01-31 14:50:30|2289.21|2288.71|2289.21|2288.71|2289.46|2288.96|2289.08|2288.58|5
1643640640000|2022-01-31 14:50:40|2289.33|2288.83|2289.46|2288.96|2289.71|2289.21|2289.33|2288.83|16
1643640650000|2022-01-31 14:50:50|2289.58|2289.08|2288.96|2288.46|2289.58|2289.08|2288.71|2288.21|33
1643640660000|2022-01-31 14:51:00|2288.83|2288.33|2289.21|2288.71|2289.46|2288.96|2288.83|2288.33|18
1643640670000|2022-01-31 14:51:10|2289.08|2288.58|2288.83|2288.33|2289.21|2288.71|2288.71|2288.21|8
1643640680000|2022-01-31 14:51:20|2288.71|2288.21|2288.46|2287.96|2288.71|2288.21|2288.08|2287.58|45
1643640690000|2022-01-31 14:51:30|2288.58|2288.08|2288.96|2288.46|2288.96|2288.46|2288.58|2288.08|4
1643640700000|2022-01-31 14:51:40|2288.83|2288.33|2289.46|2288.96|2289.46|2288.96|2288.58|2288.08|20
1643640710000|2022-01-31 14:51:50|2289.21|2288.71|2289.71|2289.21|2289.71|2289.21|2289.21|2288.71|17
1643640720000|2022-01-31 14:52:00|2289.58|2289.08|2290.33|2289.83|2290.46|2289.96|2289.46|2288.96|19
1643640730000|2022-01-31 14:52:10|2290.46|2289.96|2291.21|2290.71|2291.21|2290.71|2290.46|2289.96|22
1643640740000|2022-01-31 14:52:20|2291.33|2290.83|2291.71|2291.21|2291.96|2291.46|2291.21|2290.71|41
1643640750000|2022-01-31 14:52:30|2291.83|2291.33|2291.96|2291.46|2292.21|2291.71|2291.83|2291.33|22
1643640760000|2022-01-31 14:52:40|2292.08|2291.58|2292.21|2291.71|2292.46|2291.96|2291.96|2291.46|69
1643640770000|2022-01-31 14:52:50|2292.58|2292.08|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|32
1643640780000|2022-01-31 14:53:00|2292.58|2292.08|2292.46|2291.96|2292.96|2292.46|2292.46|2291.96|36
1643640790000|2022-01-31 14:53:10|2292.58|2292.08|2293.08|2292.58|2293.08|2292.58|2292.33|2291.83|37
1643640800000|2022-01-31 14:53:20|2293.21|2292.71|2293.71|2293.21|2293.83|2293.33|2293.08|2292.58|30
1643640810000|2022-01-31 14:53:30|2293.58|2293.08|2293.71|2293.21|2293.71|2293.21|2293.46|2292.96|28
1643640820000|2022-01-31 14:53:40|2293.58|2293.08|2293.96|2293.46|2293.96|2293.46|2293.58|2293.08|57
1643640830000|2022-01-31 14:53:50|2293.83|2293.33|2293.71|2293.21|2293.96|2293.46|2293.71|2293.21|11
1643640840000|2022-01-31 14:54:00|2293.96|2293.46|2293.71|2293.21|2293.96|2293.46|2293.58|2293.08|61
1643640850000|2022-01-31 14:54:10|2293.96|2293.46|2293.71|2293.21|2293.96|2293.46|2293.58|2293.08|28
1643640860000|2022-01-31 14:54:20|2293.58|2293.08|2293.21|2292.71|2293.58|2293.08|2293.21|2292.71|63
1643640870000|2022-01-31 14:54:30|2292.96|2292.46|2292.96|2292.46|2292.96|2292.46|2292.71|2292.21|76
1643640880000|2022-01-31 14:54:40|2293.08|2292.58|2293.71|2293.21|2293.71|2293.21|2293.08|2292.58|73
1643640890000|2022-01-31 14:54:50|2293.83|2293.33|2294.21|2293.71|2294.21|2293.71|2293.83|2293.33|67
1643640900000|2022-01-31 14:55:00|2294.08|2293.58|2294.21|2293.71|2294.71|2294.21|2294.08|2293.58|129
1643640910000|2022-01-31 14:55:10|2294.08|2293.58|2294.58|2294.08|2294.71|2294.21|2293.83|2293.33|76
1643640920000|2022-01-31 14:55:20|2294.71|2294.21|2294.71|2294.21|2295.21|2294.71|2294.46|2293.96|114
1643640930000|2022-01-31 14:55:30|2294.83|2294.33|2295.46|2294.96|2295.46|2294.96|2294.83|2294.33|76
1643640940000|2022-01-31 14:55:40|2295.33|2294.83|2295.71|2295.21|2295.71|2295.21|2295.33|2294.83|79
1643640950000|2022-01-31 14:55:50|2295.83|2295.33|2295.46|2294.96|2295.96|2295.46|2295.33|2294.83|40
1643640960000|2022-01-31 14:56:00|2295.58|2295.08|2294.96|2294.46|2295.71|2295.21|2294.96|2294.46|84
1643640970000|2022-01-31 14:56:10|2295.08|2294.58|2294.71|2294.21|2295.46|2294.96|2294.71|2294.21|80
1643640980000|2022-01-31 14:56:20|2294.83|2294.33|2294.96|2294.46|2294.96|2294.46|2294.83|2294.33|32
1643640990000|2022-01-31 14:56:30|2295.08|2294.58|2295.46|2294.96|2295.58|2295.08|2295.08|2294.58|36
1643641000000|2022-01-31 14:56:40|2295.58|2295.08|2295.46|2294.96|2295.71|2295.21|2295.46|2294.96|53
1643641010000|2022-01-31 14:56:50|2295.33|2294.83|2295.46|2294.96|2295.58|2295.08|2295.08|2294.58|41
1643641020000|2022-01-31 14:57:00|2295.58|2295.08|2295.46|2294.96|2296.08|2295.58|2295.46|2294.96|75
1643641030000|2022-01-31 14:57:10|2295.58|2295.08|2295.08|2294.58|2295.58|2295.08|2294.71|2294.21|50
1643641040000|2022-01-31 14:57:20|2295.21|2294.71|2295.46|2294.96|2295.46|2294.96|2294.96|2294.46|63
1643641050000|2022-01-31 14:57:30|2295.33|2294.83|2295.71|2295.21|2295.71|2295.21|2295.21|2294.71|20
1643641060000|2022-01-31 14:57:40|2295.58|2295.08|2295.21|2294.71|2295.71|2295.21|2295.21|2294.71|18
1643641070000|2022-01-31 14:57:50|2294.96|2294.46|2295.21|2294.71|2295.21|2294.71|2294.83|2294.33|22
1643641080000|2022-01-31 14:58:00|2295.46|2294.96|2295.58|2295.08|2295.96|2295.46|2295.33|2294.83|123
1643641090000|2022-01-31 14:58:10|2295.71|2295.21|2296.46|2295.96|2296.46|2295.96|2295.58|2295.08|37
1643641100000|2022-01-31 14:58:20|2296.58|2296.08|2295.71|2295.21|2296.58|2296.08|2295.71|2295.21|61
1643641110000|2022-01-31 14:58:30|2295.83|2295.33|2295.96|2295.46|2295.96|2295.46|2295.46|2294.96|86
1643641120000|2022-01-31 14:58:40|2296.08|2295.58|2296.46|2295.96|2296.46|2295.96|2296.08|2295.58|39
1643641130000|2022-01-31 14:58:50|2296.33|2295.83|2296.46|2295.96|2296.71|2296.21|2296.21|2295.71|32
1643641140000|2022-01-31 14:59:00|2296.58|2296.08|2296.96|2296.46|2296.96|2296.46|2296.58|2296.08|97
1643641150000|2022-01-31 14:59:10|2296.83|2296.33|2296.96|2296.46|2296.96|2296.46|2296.46|2295.96|84
1643641160000|2022-01-31 14:59:20|2296.83|2296.33|2297.46|2296.96|2297.46|2296.96|2296.83|2296.33|135
1643641170000|2022-01-31 14:59:30|2297.71|2297.21|2297.71|2297.21|2297.71|2297.21|2297.46|2296.96|580
1643641180000|2022-01-31 14:59:40|2297.58|2297.08|2297.83|2297.33|2297.96|2297.46|2297.33|2296.83|116
1643641190000|2022-01-31 14:59:50|2297.71|2297.21|2298.21|2297.71|2298.46|2297.96|2297.71|2297.21|173
1643641200000|2022-01-31 15:00:00|2297.96|2297.46|2296.96|2296.46|2297.96|2297.46|2296.33|2295.83|227
1643641210000|2022-01-31 15:00:10|2297.21|2296.71|2297.71|2297.21|2297.71|2297.21|2296.96|2296.46|117
1643641220000|2022-01-31 15:00:20|2297.96|2297.46|2297.96|2297.46|2298.21|2297.71|2297.46|2296.96|112
1643641230000|2022-01-31 15:00:30|2298.08|2297.58|2298.21|2297.71|2298.46|2297.96|2297.96|2297.46|66
1643641240000|2022-01-31 15:00:40|2298.33|2297.83|2298.58|2298.08|2298.71|2298.21|2298.21|2297.71|83
1643641250000|2022-01-31 15:00:50|2298.71|2298.21|2299.21|2298.71|2299.46|2298.96|2298.71|2298.21|52
1643641260000|2022-01-31 15:01:00|2298.96|2298.46|2298.46|2297.96|2299.08|2298.58|2298.33|2297.83|80
1643641270000|2022-01-31 15:01:10|2298.58|2298.08|2298.96|2298.46|2298.96|2298.46|2298.58|2298.08|58
1643641280000|2022-01-31 15:01:20|2298.83|2298.33|2298.21|2297.71|2298.96|2298.46|2298.21|2297.71|43
1643641290000|2022-01-31 15:01:30|2297.96|2297.46|2298.21|2297.71|2298.21|2297.71|2297.71|2297.21|125
1643641300000|2022-01-31 15:01:40|2297.96|2297.46|2298.21|2297.71|2298.46|2297.96|2297.96|2297.46|43
1643641310000|2022-01-31 15:01:50|2298.08|2297.58|2297.96|2297.46|2298.08|2297.58|2297.83|2297.33|42
1643641320000|2022-01-31 15:02:00|2297.83|2297.33|2297.96|2297.46|2297.96|2297.46|2297.21|2296.71|64
1643641330000|2022-01-31 15:02:10|2298.21|2297.71|2298.71|2298.21|2298.96|2298.46|2297.96|2297.46|32
1643641340000|2022-01-31 15:02:20|2298.58|2298.08|2298.46|2297.96|2298.71|2298.21|2298.46|2297.96|48
1643641350000|2022-01-31 15:02:30|2298.33|2297.83|2298.71|2298.21|2298.71|2298.21|2298.33|2297.83|58
1643641360000|2022-01-31 15:02:40|2298.58|2298.08|2298.21|2297.71|2298.58|2298.08|2298.21|2297.71|26
1643641370000|2022-01-31 15:02:50|2298.33|2297.83|2298.33|2297.83|2298.46|2297.96|2298.21|2297.71|10
1643641380000|2022-01-31 15:03:00|2298.46|2297.96|2298.96|2298.46|2298.96|2298.46|2298.46|2297.96|57
1643641390000|2022-01-31 15:03:10|2298.83|2298.33|2298.71|2298.21|2298.96|2298.46|2298.71|2298.21|13
1643641400000|2022-01-31 15:03:20|2298.83|2298.33|2298.21|2297.71|2298.83|2298.33|2297.96|2297.46|96
1643641410000|2022-01-31 15:03:30|2298.33|2297.83|2297.96|2297.46|2298.46|2297.96|2297.71|2297.21|23
1643641420000|2022-01-31 15:03:40|2298.21|2297.71|2298.21|2297.71|2298.46|2297.96|2298.21|2297.71|50
1643641430000|2022-01-31 15:03:50|2298.08|2297.58|2297.71|2297.21|2298.21|2297.71|2297.71|2297.21|50
1643641440000|2022-01-31 15:04:00|2297.83|2297.33|2298.46|2297.96|2298.58|2298.08|2297.83|2297.33|41
1643641450000|2022-01-31 15:04:10|2298.58|2298.08|2298.71|2298.21|2298.71|2298.21|2298.46|2297.96|37
1643641460000|2022-01-31 15:04:20|2298.58|2298.08|2298.33|2297.83|2298.71|2298.21|2298.21|2297.71|28
1643641470000|2022-01-31 15:04:30|2298.46|2297.96|2298.58|2298.08|2298.71|2298.21|2298.21|2297.71|54
1643641480000|2022-01-31 15:04:40|2298.46|2297.96|2298.71|2298.21|2298.96|2298.46|2298.46|2297.96|23
1643641490000|2022-01-31 15:04:50|2298.58|2298.08|2298.21|2297.71|2298.58|2298.08|2297.96|2297.46|33
1643641500000|2022-01-31 15:05:00|2297.96|2297.46|2297.71|2297.21|2298.21|2297.71|2297.71|2297.21|42
1643641510000|2022-01-31 15:05:10|2297.58|2297.08|2297.21|2296.71|2297.58|2297.08|2296.71|2296.21|25
1643641520000|2022-01-31 15:05:20|2297.33|2296.83|2297.46|2296.96|2297.71|2297.21|2297.21|2296.71|70
1643641530000|2022-01-31 15:05:30|2297.58|2297.08|2297.71|2297.21|2297.71|2297.21|2297.46|2296.96|34
1643641540000|2022-01-31 15:05:40|2297.83|2297.33|2297.96|2297.46|2298.21|2297.71|2297.83|2297.33|41
1643641550000|2022-01-31 15:05:50|2298.21|2297.71|2298.58|2298.08|2298.96|2298.46|2298.21|2297.71|18
1643641560000|2022-01-31 15:06:00|2298.71|2298.21|2299.21|2298.71|2299.21|2298.71|2298.58|2298.08|28
1643641570000|2022-01-31 15:06:10|2299.08|2298.58|2298.96|2298.46|2299.08|2298.58|2298.46|2297.96|23
1643641580000|2022-01-31 15:06:20|2298.83|2298.33|2298.71|2298.21|2298.83|2298.33|2298.33|2297.83|37
1643641590000|2022-01-31 15:06:30|2298.96|2298.46|2298.58|2298.08|2299.21|2298.71|2298.58|2298.08|57
1643641600000|2022-01-31 15:06:40|2298.71|2298.21|2298.08|2297.58|2298.71|2298.21|2297.96|2297.46|11
1643641610000|2022-01-31 15:06:50|2298.21|2297.71|2298.46|2297.96|2298.71|2298.21|2298.21|2297.71|81
1643641620000|2022-01-31 15:07:00|2298.71|2298.21|2298.71|2298.21|2299.21|2298.71|2298.71|2298.21|83
1643641630000|2022-01-31 15:07:10|2298.83|2298.33|2299.46|2298.96|2299.71|2299.21|2298.83|2298.33|63
1643641640000|2022-01-31 15:07:20|2299.33|2298.83|2299.46|2298.96|2299.46|2298.96|2298.96|2298.46|26
1643641650000|2022-01-31 15:07:30|2299.33|2298.83|2299.46|2298.96|2299.71|2299.21|2299.33|2298.83|38
1643641660000|2022-01-31 15:07:40|2299.58|2299.08|2299.21|2298.71|2299.71|2299.21|2298.71|2298.21|109
1643641670000|2022-01-31 15:07:50|2299.33|2298.83|2299.46|2298.96|2299.71|2299.21|2299.08|2298.58|78
1643641680000|2022-01-31 15:08:00|2299.33|2298.83|2300.21|2299.71|2300.21|2299.71|2299.21|2298.71|114
1643641690000|2022-01-31 15:08:10|2300.08|2299.58|2300.21|2299.71|2300.21|2299.71|2299.96|2299.46|13
1643641700000|2022-01-31 15:08:20|2300.33|2299.83|2300.21|2299.71|2300.46|2299.96|2299.96|2299.46|17
1643641710000|2022-01-31 15:08:30|2300.33|2299.83|2300.71|2300.21|2300.71|2300.21|2300.21|2299.71|13
1643641720000|2022-01-31 15:08:40|2300.58|2300.08|2300.21|2299.71|2300.71|2300.21|2300.08|2299.58|9
1643641730000|2022-01-31 15:08:50|2300.33|2299.83|2300.33|2299.83|2300.46|2299.96|2300.08|2299.58|27
1643641740000|2022-01-31 15:09:00|2300.21|2299.71|2300.71|2300.21|2300.71|2300.21|2300.21|2299.71|37
1643641750000|2022-01-31 15:09:10|2300.58|2300.08|2300.71|2300.21|2300.71|2300.21|2300.46|2299.96|25
1643641760000|2022-01-31 15:09:20|2300.58|2300.08|2300.46|2299.96|2300.71|2300.21|2300.33|2299.83|23
1643641770000|2022-01-31 15:09:30|2300.71|2300.21|2300.71|2300.21|2300.71|2300.21|2300.71|2300.21|10
1643641780000|2022-01-31 15:09:40|2300.96|2300.46|2300.96|2300.46|2300.96|2300.46|2300.71|2300.21|18
1643641790000|2022-01-31 15:09:50|2300.83|2300.33|2301.21|2300.71|2301.21|2300.71|2300.71|2300.21|30
1643641800000|2022-01-31 15:10:00|2301.05|2300.55|2300.55|2300.05|2301.17|2300.67|2300.55|2300.05|76
1643641810000|2022-01-31 15:10:10|2300.3|2299.8|2300.3|2299.8|2300.55|2300.05|2300.05|2299.55|108
1643641820000|2022-01-31 15:10:20|2300.17|2299.67|2299.55|2299.05|2300.3|2299.8|2299.55|2299.05|7
1643641830000|2022-01-31 15:10:30|2299.67|2299.17|2299.8|2299.3|2300.05|2299.55|2299.55|2299.05|59
1643641840000|2022-01-31 15:10:40|2299.67|2299.17|2299.42|2298.92|2299.8|2299.3|2299.05|2298.55|20
1643641850000|2022-01-31 15:10:50|2299.3|2298.8|2298.3|2297.8|2299.42|2298.92|2298.05|2297.55|68
1643641860000|2022-01-31 15:11:00|2298.42|2297.92|2298.55|2298.05|2298.8|2298.3|2298.3|2297.8|30
1643641870000|2022-01-31 15:11:10|2298.67|2298.17|2298.8|2298.3|2298.8|2298.3|2298.55|2298.05|9
1643641880000|2022-01-31 15:11:20|2298.67|2298.17|2298.92|2298.42|2299.05|2298.55|2298.55|2298.05|33
1643641890000|2022-01-31 15:11:30|2298.8|2298.3|2299.3|2298.8|2299.3|2298.8|2298.8|2298.3|44
1643641900000|2022-01-31 15:11:40|2299.42|2298.92|2299.67|2299.17|2299.8|2299.3|2299.42|2298.92|31
1643641910000|2022-01-31 15:11:50|2299.55|2299.05|2299.55|2299.05|2299.8|2299.3|2299.3|2298.8|19
1643641920000|2022-01-31 15:12:00|2299.8|2299.3|2299.8|2299.3|2300.3|2299.8|2299.8|2299.3|58
1643641930000|2022-01-31 15:12:10|2299.92|2299.42|2300.05|2299.55|2300.05|2299.55|2299.8|2299.3|41
1643641940000|2022-01-31 15:12:20|2300.3|2299.8|2299.55|2299.05|2300.3|2299.8|2299.55|2299.05|55
1643641950000|2022-01-31 15:12:30|2299.67|2299.17|2299.8|2299.3|2300.05|2299.55|2299.55|2299.05|16
1643641960000|2022-01-31 15:12:40|2299.67|2299.17|2299.92|2299.42|2300.05|2299.55|2299.67|2299.17|45
1643641970000|2022-01-31 15:12:50|2300.05|2299.55|2300.05|2299.55|2300.3|2299.8|2299.8|2299.3|8
1643641980000|2022-01-31 15:13:00|2299.92|2299.42|2299.05|2298.55|2299.92|2299.42|2299.05|2298.55|41
1643641990000|2022-01-31 15:13:10|2299.17|2298.67|2299.55|2299.05|2299.8|2299.3|2299.17|2298.67|19
1643642000000|2022-01-31 15:13:20|2299.3|2298.8|2299.55|2299.05|2299.55|2299.05|2299.3|2298.8|10
1643642010000|2022-01-31 15:13:30|2299.8|2299.3|2299.8|2299.3|2299.8|2299.3|2299.3|2298.8|11
1643642020000|2022-01-31 15:13:40|2299.92|2299.42|2300.05|2299.55|2300.05|2299.55|2299.8|2299.3|11
1643642030000|2022-01-31 15:13:50|2300.17|2299.67|2300.3|2299.8|2300.8|2300.3|2300.17|2299.67|36
1643642040000|2022-01-31 15:14:00|2300.55|2300.05|2300.92|2300.42|2300.92|2300.42|2300.55|2300.05|30
1643642050000|2022-01-31 15:14:10|2300.8|2300.3|2300.67|2300.17|2301.05|2300.55|2300.55|2300.05|26
1643642060000|2022-01-31 15:14:20|2300.8|2300.3|2301.3|2300.8|2301.3|2300.8|2300.8|2300.3|17
1643642070000|2022-01-31 15:14:30|2301.42|2300.92|2301.3|2300.8|2301.42|2300.92|2301.05|2300.55|67
1643642080000|2022-01-31 15:14:40|2301.17|2300.67|2300.8|2300.3|2301.17|2300.67|2300.8|2300.3|4
1643642090000|2022-01-31 15:14:50|2300.67|2300.17|2299.8|2299.3|2300.67|2300.17|2299.8|2299.3|33
1643642100000|2022-01-31 15:15:00|2299.92|2299.42|2299.55|2299.05|2300.17|2299.67|2299.17|2298.67|73
1643642110000|2022-01-31 15:15:10|2299.67|2299.17|2299.55|2299.05|2299.8|2299.3|2299.55|2299.05|20
1643642120000|2022-01-31 15:15:20|2299.67|2299.17|2299.55|2299.05|2299.8|2299.3|2299.3|2298.8|35
1643642130000|2022-01-31 15:15:30|2299.67|2299.17|2300.17|2299.67|2300.3|2299.8|2299.67|2299.17|47
1643642140000|2022-01-31 15:15:40|2300.3|2299.8|2300.05|2299.55|2300.3|2299.8|2299.92|2299.42|29
1643642150000|2022-01-31 15:15:50|2299.92|2299.42|2300.55|2300.05|2300.67|2300.17|2299.92|2299.42|13
1643642160000|2022-01-31 15:16:00|2300.67|2300.17|2300.05|2299.55|2300.67|2300.17|2299.55|2299.05|12
1643642170000|2022-01-31 15:16:10|2299.92|2299.42|2300.3|2299.8|2300.3|2299.8|2299.8|2299.3|19
1643642180000|2022-01-31 15:16:20|2300.42|2299.92|2300.17|2299.67|2300.42|2299.92|2300.05|2299.55|12
1643642190000|2022-01-31 15:16:30|2300.05|2299.55|2300.3|2299.8|2300.3|2299.8|2300.05|2299.55|3
1643642200000|2022-01-31 15:16:40|2300.17|2299.67|2300.05|2299.55|2300.3|2299.8|2300.05|2299.55|7
1643642210000|2022-01-31 15:16:50|2300.17|2299.67|2300.05|2299.55|2300.3|2299.8|2299.8|2299.3|73
1643642220000|2022-01-31 15:17:00|2299.8|2299.3|2300.55|2300.05|2300.55|2300.05|2299.8|2299.3|27
1643642230000|2022-01-31 15:17:10|2300.67|2300.17|2300.55|2300.05|2300.8|2300.3|2300.55|2300.05|39
1643642240000|2022-01-31 15:17:20|2300.67|2300.17|2300.55|2300.05|2300.8|2300.3|2300.3|2299.8|81
1643642250000|2022-01-31 15:17:30|2300.67|2300.17|2300.67|2300.17|2300.8|2300.3|2300.3|2299.8|64
1643642260000|2022-01-31 15:17:40|2300.55|2300.05|2300.8|2300.3|2300.8|2300.3|2300.55|2300.05|8
1643642270000|2022-01-31 15:17:50|2300.55|2300.05|2300.55|2300.05|2300.55|2300.05|2300.55|2300.05|5
1643642280000|2022-01-31 15:18:00|2300.67|2300.17|2300.55|2300.05|2300.67|2300.17|2300.05|2299.55|43
1643642290000|2022-01-31 15:18:10|2300.8|2300.3|2301.05|2300.55|2301.3|2300.8|2300.8|2300.3|30
1643642300000|2022-01-31 15:18:20|2301.3|2300.8|2301.55|2301.05|2301.8|2301.3|2301.17|2300.67|23
1643642310000|2022-01-31 15:18:30|2301.67|2301.17|2302.05|2301.55|2302.05|2301.55|2301.67|2301.17|12
1643642320000|2022-01-31 15:18:40|2302.17|2301.67|2301.67|2301.17|2302.3|2301.8|2301.67|2301.17|29
1643642330000|2022-01-31 15:18:50|2301.8|2301.3|2301.55|2301.05|2301.8|2301.3|2301.3|2300.8|59
1643642340000|2022-01-31 15:19:00|2301.42|2300.92|2299.55|2299.05|2301.55|2301.05|2299.55|2299.05|35
1643642350000|2022-01-31 15:19:10|2299.67|2299.17|2300.42|2299.92|2300.55|2300.05|2299.67|2299.17|32
1643642360000|2022-01-31 15:19:20|2300.3|2299.8|2300.3|2299.8|2300.67|2300.17|2300.3|2299.8|20
1643642370000|2022-01-31 15:19:30|2300.42|2299.92|2300.55|2300.05|2300.67|2300.17|2300.3|2299.8|8
1643642380000|2022-01-31 15:19:40|2300.67|2300.17|2300.55|2300.05|2300.8|2300.3|2300.55|2300.05|6
1643642390000|2022-01-31 15:19:50|2300.3|2299.8|2300.3|2299.8|2300.42|2299.92|2299.8|2299.3|13
1643642400000|2022-01-31 15:20:00|2300.42|2299.92|2300.55|2300.05|2300.8|2300.3|2300.3|2299.8|7
1643642410000|2022-01-31 15:20:10|2300.3|2299.8|2301.05|2300.55|2301.17|2300.67|2300.17|2299.67|23
1643642420000|2022-01-31 15:20:20|2301.17|2300.67|2300.8|2300.3|2301.17|2300.67|2300.67|2300.17|4
1643642430000|2022-01-31 15:20:30|2300.92|2300.42|2301.05|2300.55|2301.05|2300.55|2300.55|2300.05|12
1643642440000|2022-01-31 15:20:40|2300.92|2300.42|2300.8|2300.3|2300.92|2300.42|2300.55|2300.05|20
1643642450000|2022-01-31 15:20:50|2300.67|2300.17|2300.55|2300.05|2301.05|2300.55|2300.42|2299.92|14
1643642460000|2022-01-31 15:21:00|2300.8|2300.3|2301.3|2300.8|2301.3|2300.8|2300.55|2300.05|23
1643642470000|2022-01-31 15:21:10|2301.55|2301.05|2301.05|2300.55|2301.55|2301.05|2300.8|2300.3|13
1643642480000|2022-01-31 15:21:20|2300.8|2300.3|2301.55|2301.05|2301.55|2301.05|2300.8|2300.3|25
1643642490000|2022-01-31 15:21:30|2301.42|2300.92|2301.3|2300.8|2301.55|2301.05|2301.3|2300.8|39
1643642500000|2022-01-31 15:21:40|2300.92|2300.42|2300.8|2300.3|2300.92|2300.42|2300.55|2300.05|67
1643642510000|2022-01-31 15:21:50|2300.92|2300.42|2300.8|2300.3|2301.05|2300.55|2300.8|2300.3|27
1643642520000|2022-01-31 15:22:00|2300.92|2300.42|2300.92|2300.42|2301.05|2300.55|2300.67|2300.17|22
1643642530000|2022-01-31 15:22:10|2301.05|2300.55|2301.3|2300.8|2301.3|2300.8|2301.05|2300.55|17
1643642540000|2022-01-31 15:22:20|2301.42|2300.92|2301.8|2301.3|2301.8|2301.3|2301.42|2300.92|7
1643642550000|2022-01-31 15:22:30|2301.92|2301.42|2302.3|2301.8|2302.55|2302.05|2301.92|2301.42|25
1643642560000|2022-01-31 15:22:40|2302.42|2301.92|2302.3|2301.8|2302.55|2302.05|2302.3|2301.8|15
1643642570000|2022-01-31 15:22:50|2302.42|2301.92|2302.3|2301.8|2302.55|2302.05|2302.3|2301.8|16
1643642580000|2022-01-31 15:23:00|2302.05|2301.55|2301.92|2301.42|2302.3|2301.8|2301.55|2301.05|51
1643642590000|2022-01-31 15:23:10|2302.05|2301.55|2302.3|2301.8|2302.3|2301.8|2301.8|2301.3|5
1643642600000|2022-01-31 15:23:20|2302.17|2301.67|2301.55|2301.05|2302.17|2301.67|2301.55|2301.05|13
1643642610000|2022-01-31 15:23:30|2301.67|2301.17|2301.3|2300.8|2301.92|2301.42|2301.3|2300.8|27
1643642620000|2022-01-31 15:23:40|2301.17|2300.67|2300.8|2300.3|2301.17|2300.67|2300.55|2300.05|14
1643642630000|2022-01-31 15:23:50|2300.92|2300.42|2301.05|2300.55|2301.3|2300.8|2300.8|2300.3|33
1643642640000|2022-01-31 15:24:00|2300.8|2300.3|2300.3|2299.8|2300.8|2300.3|2300.3|2299.8|50
1643642650000|2022-01-31 15:24:10|2300.17|2299.67|2300.3|2299.8|2300.55|2300.05|2300.17|2299.67|9
1643642660000|2022-01-31 15:24:20|2300.55|2300.05|2300.3|2299.8|2300.55|2300.05|2300.05|2299.55|21
1643642670000|2022-01-31 15:24:30|2300.42|2299.92|2301.05|2300.55|2301.05|2300.55|2300.42|2299.92|32
1643642680000|2022-01-31 15:24:40|2300.8|2300.3|2301.05|2300.55|2301.17|2300.67|2300.8|2300.3|17
1643642690000|2022-01-31 15:24:50|2300.92|2300.42|2300.55|2300.05|2301.05|2300.55|2300.55|2300.05|20
1643642700000|2022-01-31 15:25:00|2300.67|2300.17|2300.8|2300.3|2301.05|2300.55|2300.67|2300.17|21
1643642710000|2022-01-31 15:25:10|2300.92|2300.42|2300.8|2300.3|2301.05|2300.55|2300.67|2300.17|6
1643642720000|2022-01-31 15:25:20|2300.67|2300.17|2300.55|2300.05|2300.8|2300.3|2300.3|2299.8|16
1643642730000|2022-01-31 15:25:30|2300.42|2299.92|2300.3|2299.8|2300.55|2300.05|2300.05|2299.55|37
1643642740000|2022-01-31 15:25:40|2300.55|2300.05|2300.3|2299.8|2300.55|2300.05|2300.05|2299.55|61
1643642750000|2022-01-31 15:25:50|2300.17|2299.67|2299.92|2299.42|2300.3|2299.8|2299.8|2299.3|64
1643642760000|2022-01-31 15:26:00|2299.8|2299.3|2299.42|2298.92|2300.05|2299.55|2299.3|2298.8|25
1643642770000|2022-01-31 15:26:10|2299.3|2298.8|2300.3|2299.8|2300.3|2299.8|2299.3|2298.8|26
1643642780000|2022-01-31 15:26:20|2300.17|2299.67|2300.17|2299.67|2300.3|2299.8|2300.05|2299.55|5
1643642790000|2022-01-31 15:26:30|2300.3|2299.8|2299.8|2299.3|2300.3|2299.8|2299.8|2299.3|26
1643642800000|2022-01-31 15:26:40|2299.92|2299.42|2300.05|2299.55|2300.05|2299.55|2299.8|2299.3|23
1643642810000|2022-01-31 15:26:50|2299.8|2299.3|2299.55|2299.05|2299.8|2299.3|2299.55|2299.05|10
1643642820000|2022-01-31 15:27:00|2299.67|2299.17|2300.05|2299.55|2300.05|2299.55|2299.67|2299.17|17
1643642830000|2022-01-31 15:27:10|2300.17|2299.67|2300.55|2300.05|2300.55|2300.05|2300.17|2299.67|31
1643642840000|2022-01-31 15:27:20|2300.8|2300.3|2300.8|2300.3|2300.92|2300.42|2300.67|2300.17|16
1643642850000|2022-01-31 15:27:30|2300.55|2300.05|2299.8|2299.3|2300.55|2300.05|2299.8|2299.3|48
1643642860000|2022-01-31 15:27:40|2299.92|2299.42|2299.67|2299.17|2299.92|2299.42|2299.55|2299.05|49
1643642870000|2022-01-31 15:27:50|2299.55|2299.05|2299.8|2299.3|2299.8|2299.3|2299.55|2299.05|10
1643642880000|2022-01-31 15:28:00|2299.92|2299.42|2299.55|2299.05|2300.05|2299.55|2299.55|2299.05|12
1643642890000|2022-01-31 15:28:10|2299.42|2298.92|2298.3|2297.8|2299.42|2298.92|2298.3|2297.8|106
1643642900000|2022-01-31 15:28:20|2298.55|2298.05|2298.8|2298.3|2298.8|2298.3|2298.55|2298.05|47
1643642910000|2022-01-31 15:28:30|2299.05|2298.55|2298.3|2297.8|2299.05|2298.55|2298.17|2297.67|31
1643642920000|2022-01-31 15:28:40|2298.05|2297.55|2298.17|2297.67|2298.3|2297.8|2298.05|2297.55|32
1643642930000|2022-01-31 15:28:50|2298.3|2297.8|2298.05|2297.55|2298.3|2297.8|2298.05|2297.55|50
1643642940000|2022-01-31 15:29:00|2298.3|2297.8|2298.17|2297.67|2298.8|2298.3|2298.17|2297.67|58
1643642950000|2022-01-31 15:29:10|2298.05|2297.55|2297.55|2297.05|2298.05|2297.55|2297.55|2297.05|26
1643642960000|2022-01-31 15:29:20|2297.67|2297.17|2297.8|2297.3|2297.8|2297.3|2297.55|2297.05|13
1643642970000|2022-01-31 15:29:30|2297.92|2297.42|2297.42|2296.92|2298.05|2297.55|2297.3|2296.8|43
1643642980000|2022-01-31 15:29:40|2297.3|2296.8|2297.3|2296.8|2297.55|2297.05|2297.3|2296.8|15
1643642990000|2022-01-31 15:29:50|2297.17|2296.67|2297.05|2296.55|2297.17|2296.67|2296.8|2296.3|68
1643643000000|2022-01-31 15:30:00|2297.17|2296.67|2297.3|2296.8|2297.42|2296.92|2297.05|2296.55|37
1643643010000|2022-01-31 15:30:10|2297.55|2297.05|2298.05|2297.55|2298.05|2297.55|2297.55|2297.05|32
1643643020000|2022-01-31 15:30:20|2298.17|2297.67|2298.92|2298.42|2299.3|2298.8|2298.17|2297.67|96
1643643030000|2022-01-31 15:30:30|2298.8|2298.3|2298.55|2298.05|2298.8|2298.3|2298.42|2297.92|86
1643643040000|2022-01-31 15:30:40|2298.42|2297.92|2297.3|2296.8|2298.42|2297.92|2297.3|2296.8|62
1643643050000|2022-01-31 15:30:50|2297.17|2296.67|2296.17|2295.67|2297.17|2296.67|2296.17|2295.67|102
1643643060000|2022-01-31 15:31:00|2296.3|2295.8|2296.42|2295.92|2296.42|2295.92|2295.92|2295.42|47
1643643070000|2022-01-31 15:31:10|2296.55|2296.05|2297.05|2296.55|2297.05|2296.55|2296.55|2296.05|50
1643643080000|2022-01-31 15:31:20|2296.92|2296.42|2297.55|2297.05|2297.55|2297.05|2296.8|2296.3|13
1643643090000|2022-01-31 15:31:30|2297.3|2296.8|2297.8|2297.3|2297.8|2297.3|2297.3|2296.8|35
1643643100000|2022-01-31 15:31:40|2297.67|2297.17|2297.8|2297.3|2298.17|2297.67|2297.67|2297.17|12
1643643110000|2022-01-31 15:31:50|2297.92|2297.42|2298.17|2297.67|2298.17|2297.67|2297.92|2297.42|14
1643643120000|2022-01-31 15:32:00|2298.3|2297.8|2297.55|2297.05|2298.3|2297.8|2297.55|2297.05|17
1643643130000|2022-01-31 15:32:10|2297.67|2297.17|2297.17|2296.67|2297.8|2297.3|2297.05|2296.55|27
1643643140000|2022-01-31 15:32:20|2297.05|2296.55|2296.8|2296.3|2297.05|2296.55|2296.8|2296.3|8
1643643150000|2022-01-31 15:32:30|2296.92|2296.42|2296.42|2295.92|2296.92|2296.42|2296.3|2295.8|20
1643643160000|2022-01-31 15:32:40|2296.55|2296.05|2296.67|2296.17|2296.8|2296.3|2296.3|2295.8|32
1643643170000|2022-01-31 15:32:50|2296.8|2296.3|2296.92|2296.42|2297.05|2296.55|2296.55|2296.05|18
1643643180000|2022-01-31 15:33:00|2296.8|2296.3|2296.42|2295.92|2297.05|2296.55|2296.3|2295.8|32
1643643190000|2022-01-31 15:33:10|2296.3|2295.8|2296.8|2296.3|2297.05|2296.55|2296.3|2295.8|9
1643643200000|2022-01-31 15:33:20|2296.92|2296.42|2296.8|2296.3|2297.05|2296.55|2296.8|2296.3|6
1643643210000|2022-01-31 15:33:30|2296.92|2296.42|2297.3|2296.8|2297.42|2296.92|2296.67|2296.17|31
1643643220000|2022-01-31 15:33:40|2297.55|2297.05|2297.17|2296.67|2297.8|2297.3|2297.05|2296.55|10
1643643230000|2022-01-31 15:33:50|2297.3|2296.8|2296.3|2295.8|2297.3|2296.8|2296.3|2295.8|56
1643643240000|2022-01-31 15:34:00|2296.17|2295.67|2296.3|2295.8|2296.3|2295.8|2295.8|2295.3|13
1643643250000|2022-01-31 15:34:10|2296.17|2295.67|2295.92|2295.42|2296.3|2295.8|2295.8|2295.3|26
1643643260000|2022-01-31 15:34:20|2295.8|2295.3|2296.05|2295.55|2296.05|2295.55|2295.55|2295.05|30
1643643270000|2022-01-31 15:34:30|2296.17|2295.67|2295.8|2295.3|2296.17|2295.67|2295.8|2295.3|7
1643643280000|2022-01-31 15:34:40|2295.67|2295.17|2295.55|2295.05|2295.67|2295.17|2295.55|2295.05|50
1643643290000|2022-01-31 15:34:50|2295.67|2295.17|2296.55|2296.05|2296.55|2296.05|2295.67|2295.17|21
1643643300000|2022-01-31 15:35:00|2296.3|2295.8|2296.67|2296.17|2296.67|2296.17|2296.05|2295.55|23
1643643310000|2022-01-31 15:35:10|2296.55|2296.05|2296.05|2295.55|2296.55|2296.05|2296.05|2295.55|14
1643643320000|2022-01-31 15:35:20|2296.17|2295.67|2296.42|2295.92|2296.55|2296.05|2295.8|2295.3|12
1643643330000|2022-01-31 15:35:30|2296.3|2295.8|2296.67|2296.17|2296.8|2296.3|2296.3|2295.8|15
1643643340000|2022-01-31 15:35:40|2296.55|2296.05|2296.3|2295.8|2296.8|2296.3|2296.3|2295.8|10
1643643350000|2022-01-31 15:35:50|2296.42|2295.92|2296.67|2296.17|2296.8|2296.3|2296.05|2295.55|20
1643643360000|2022-01-31 15:36:00|2296.55|2296.05|2296.17|2295.67|2296.8|2296.3|2296.17|2295.67|21
1643643370000|2022-01-31 15:36:10|2296.3|2295.8|2295.3|2294.8|2296.3|2295.8|2295.3|2294.8|26
1643643380000|2022-01-31 15:36:20|2295.42|2294.92|2295.3|2294.8|2295.55|2295.05|2295.3|2294.8|13
1643643390000|2022-01-31 15:36:30|2295.42|2294.92|2295.42|2294.92|2295.55|2295.05|2295.3|2294.8|8
1643643400000|2022-01-31 15:36:40|2295.55|2295.05|2295.8|2295.3|2296.05|2295.55|2295.55|2295.05|94
1643643410000|2022-01-31 15:36:50|2295.67|2295.17|2295.55|2295.05|2295.67|2295.17|2295.3|2294.8|16
1643643420000|2022-01-31 15:37:00|2295.8|2295.3|2295.42|2294.92|2295.8|2295.3|2295.3|2294.8|20
1643643430000|2022-01-31 15:37:10|2295.3|2294.8|2294.8|2294.3|2295.3|2294.8|2294.8|2294.3|73
1643643440000|2022-01-31 15:37:20|2295.05|2294.55|2295.55|2295.05|2295.67|2295.17|2294.8|2294.3|29
1643643450000|2022-01-31 15:37:30|2295.67|2295.17|2294.8|2294.3|2295.8|2295.3|2294.8|2294.3|69
1643643460000|2022-01-31 15:37:40|2294.92|2294.42|2294.92|2294.42|2295.05|2294.55|2294.8|2294.3|25
1643643470000|2022-01-31 15:37:50|2295.05|2294.55|2294.92|2294.42|2295.17|2294.67|2294.8|2294.3|31
1643643480000|2022-01-31 15:38:00|2295.05|2294.55|2295.05|2294.55|2295.05|2294.55|2294.8|2294.3|32
1643643490000|2022-01-31 15:38:10|2294.92|2294.42|2295.05|2294.55|2295.05|2294.55|2294.55|2294.05|10
1643643500000|2022-01-31 15:38:20|2295.17|2294.67|2295.05|2294.55|2295.17|2294.67|2294.8|2294.3|35
1643643510000|2022-01-31 15:38:30|2295.3|2294.8|2295.55|2295.05|2295.55|2295.05|2295.17|2294.67|23
1643643520000|2022-01-31 15:38:40|2295.8|2295.3|2295.8|2295.3|2296.05|2295.55|2295.67|2295.17|19
1643643530000|2022-01-31 15:38:50|2295.67|2295.17|2295.17|2294.67|2295.8|2295.3|2295.05|2294.55|57
1643643540000|2022-01-31 15:39:00|2295.05|2294.55|2295.3|2294.8|2295.8|2295.3|2295.05|2294.55|22
1643643550000|2022-01-31 15:39:10|2295.42|2294.92|2295.8|2295.3|2295.8|2295.3|2295.3|2294.8|28
1643643560000|2022-01-31 15:39:20|2295.67|2295.17|2295.05|2294.55|2295.67|2295.17|2294.8|2294.3|12
1643643570000|2022-01-31 15:39:30|2295.17|2294.67|2295.17|2294.67|2295.3|2294.8|2295.05|2294.55|11
1643643580000|2022-01-31 15:39:40|2295.05|2294.55|2295.42|2294.92|2295.55|2295.05|2295.05|2294.55|21
1643643590000|2022-01-31 15:39:50|2295.3|2294.8|2295.3|2294.8|2295.55|2295.05|2295.3|2294.8|1
1643643600000|2022-01-31 15:40:00|2295.05|2294.55|2293.67|2293.17|2295.17|2294.67|2293.55|2293.05|42
1643643610000|2022-01-31 15:40:10|2293.8|2293.3|2293.55|2293.05|2293.92|2293.42|2293.55|2293.05|90
1643643620000|2022-01-31 15:40:20|2293.42|2292.92|2293.3|2292.8|2293.55|2293.05|2293.05|2292.55|81
1643643630000|2022-01-31 15:40:30|2293.42|2292.92|2293.3|2292.8|2293.55|2293.05|2293.05|2292.55|10
1643643640000|2022-01-31 15:40:40|2293.17|2292.67|2292.8|2292.3|2293.55|2293.05|2292.8|2292.3|21
1643643650000|2022-01-31 15:40:50|2292.92|2292.42|2292.92|2292.42|2293.05|2292.55|2292.8|2292.3|24
1643643660000|2022-01-31 15:41:00|2293.05|2292.55|2293.05|2292.55|2293.3|2292.8|2292.8|2292.3|18
1643643670000|2022-01-31 15:41:10|2293.3|2292.8|2293.55|2293.05|2293.8|2293.3|2293.17|2292.67|16
1643643680000|2022-01-31 15:41:20|2293.67|2293.17|2293.55|2293.05|2293.67|2293.17|2293.3|2292.8|16
1643643690000|2022-01-31 15:41:30|2293.67|2293.17|2294.05|2293.55|2294.3|2293.8|2293.67|2293.17|66
1643643700000|2022-01-31 15:41:40|2293.92|2293.42|2293.55|2293.05|2294.05|2293.55|2293.55|2293.05|26
1643643710000|2022-01-31 15:41:50|2293.42|2292.92|2293.05|2292.55|2293.55|2293.05|2293.05|2292.55|27
1643643720000|2022-01-31 15:42:00|2292.92|2292.42|2293.05|2292.55|2293.17|2292.67|2292.92|2292.42|22
1643643730000|2022-01-31 15:42:10|2293.17|2292.67|2293.55|2293.05|2293.8|2293.3|2293.05|2292.55|17
1643643740000|2022-01-31 15:42:20|2293.3|2292.8|2293.3|2292.8|2293.55|2293.05|2293.05|2292.55|19
1643643750000|2022-01-31 15:42:30|2293.42|2292.92|2293.67|2293.17|2293.8|2293.3|2293.3|2292.8|10
1643643760000|2022-01-31 15:42:40|2293.8|2293.3|2293.55|2293.05|2293.8|2293.3|2293.42|2292.92|32
1643643770000|2022-01-31 15:42:50|2293.8|2293.3|2293.92|2293.42|2294.05|2293.55|2293.8|2293.3|47
1643643780000|2022-01-31 15:43:00|2293.8|2293.3|2293.55|2293.05|2293.8|2293.3|2293.42|2292.92|20
1643643790000|2022-01-31 15:43:10|2293.42|2292.92|2293.55|2293.05|2293.55|2293.05|2293.3|2292.8|21
1643643800000|2022-01-31 15:43:20|2293.8|2293.3|2294.3|2293.8|2294.55|2294.05|2293.55|2293.05|73
1643643810000|2022-01-31 15:43:30|2294.42|2293.92|2294.8|2294.3|2295.05|2294.55|2294.3|2293.8|13
1643643820000|2022-01-31 15:43:40|2294.92|2294.42|2295.67|2295.17|2295.8|2295.3|2294.92|2294.42|15
1643643830000|2022-01-31 15:43:50|2295.8|2295.3|2295.3|2294.8|2295.8|2295.3|2295.3|2294.8|32
1643643840000|2022-01-31 15:44:00|2295.05|2294.55|2295.8|2295.3|2295.92|2295.42|2295.05|2294.55|45
1643643850000|2022-01-31 15:44:10|2295.67|2295.17|2295.05|2294.55|2296.05|2295.55|2295.05|2294.55|23
1643643860000|2022-01-31 15:44:20|2295.17|2294.67|2295.3|2294.8|2295.3|2294.8|2295.05|2294.55|12
1643643870000|2022-01-31 15:44:30|2295.05|2294.55|2295.3|2294.8|2295.42|2294.92|2295.05|2294.55|30
1643643880000|2022-01-31 15:44:40|2295.05|2294.55|2295.05|2294.55|2295.05|2294.55|2295.05|2294.55|10
1643643890000|2022-01-31 15:44:50|2294.92|2294.42|2295.05|2294.55|2295.3|2294.8|2294.67|2294.17|67
1643643900000|2022-01-31 15:45:00|2294.92|2294.42|2295.3|2294.8|2295.42|2294.92|2294.92|2294.42|103
1643643910000|2022-01-31 15:45:10|2295.17|2294.67|2295.17|2294.67|2295.55|2295.05|2295.05|2294.55|35
1643643920000|2022-01-31 15:45:20|2295.3|2294.8|2295.05|2294.55|2295.3|2294.8|2294.8|2294.3|13
1643643930000|2022-01-31 15:45:30|2295.3|2294.8|2294.8|2294.3|2295.3|2294.8|2294.8|2294.3|12
1643643940000|2022-01-31 15:45:40|2294.55|2294.05|2294.3|2293.8|2294.55|2294.05|2294.3|2293.8|29
1643643950000|2022-01-31 15:45:50|2294.42|2293.92|2293.55|2293.05|2294.42|2293.92|2293.55|2293.05|16
1643643960000|2022-01-31 15:46:00|2293.8|2293.3|2293.3|2292.8|2294.05|2293.55|2293.3|2292.8|55
1643643970000|2022-01-31 15:46:10|2293.55|2293.05|2293.55|2293.05|2293.67|2293.17|2293.3|2292.8|12
1643643980000|2022-01-31 15:46:20|2293.3|2292.8|2292.8|2292.3|2293.3|2292.8|2292.8|2292.3|43
1643643990000|2022-01-31 15:46:30|2292.92|2292.42|2293.05|2292.55|2293.17|2292.67|2292.8|2292.3|31
1643644000000|2022-01-31 15:46:40|2293.17|2292.67|2293.55|2293.05|2293.55|2293.05|2293.17|2292.67|11
1643644010000|2022-01-31 15:46:50|2293.67|2293.17|2293.3|2292.8|2293.67|2293.17|2293.17|2292.67|16
1643644020000|2022-01-31 15:47:00|2293.17|2292.67|2292.55|2292.05|2293.3|2292.8|2292.55|2292.05|22
1643644030000|2022-01-31 15:47:10|2292.8|2292.3|2293.05|2292.55|2293.17|2292.67|2292.67|2292.17|24
1643644040000|2022-01-31 15:47:20|2292.92|2292.42|2292.8|2292.3|2293.05|2292.55|2292.8|2292.3|12
1643644050000|2022-01-31 15:47:30|2292.67|2292.17|2292.8|2292.3|2292.8|2292.3|2292.55|2292.05|15
1643644060000|2022-01-31 15:47:40|2292.67|2292.17|2292.55|2292.05|2292.67|2292.17|2292.55|2292.05|6
1643644070000|2022-01-31 15:47:50|2292.8|2292.3|2292.55|2292.05|2293.05|2292.55|2292.55|2292.05|26
1643644080000|2022-01-31 15:48:00|2292.67|2292.17|2293.3|2292.8|2293.55|2293.05|2292.67|2292.17|30
1643644090000|2022-01-31 15:48:10|2293.55|2293.05|2293.42|2292.92|2293.55|2293.05|2293.42|2292.92|12
1643644100000|2022-01-31 15:48:20|2293.55|2293.05|2293.8|2293.3|2293.8|2293.3|2293.3|2292.8|27
1643644110000|2022-01-31 15:48:30|2293.67|2293.17|2294.05|2293.55|2294.05|2293.55|2293.55|2293.05|18
1643644120000|2022-01-31 15:48:40|2294.17|2293.67|2294.42|2293.92|2294.67|2294.17|2294.17|2293.67|53
1643644130000|2022-01-31 15:48:50|2294.3|2293.8|2294.55|2294.05|2294.8|2294.3|2294.3|2293.8|27
1643644140000|2022-01-31 15:49:00|2294.67|2294.17|2295.55|2295.05|2295.55|2295.05|2294.67|2294.17|13
1643644150000|2022-01-31 15:49:10|2295.67|2295.17|2295.55|2295.05|2295.8|2295.3|2295.55|2295.05|21
1643644160000|2022-01-31 15:49:20|2295.67|2295.17|2295.3|2294.8|2295.8|2295.3|2295.3|2294.8|23
1643644170000|2022-01-31 15:49:30|2295.05|2294.55|2295.8|2295.3|2295.8|2295.3|2295.05|2294.55|44
1643644180000|2022-01-31 15:49:40|2295.67|2295.17|2295.8|2295.3|2295.92|2295.42|2295.55|2295.05|8
1643644190000|2022-01-31 15:49:50|2295.67|2295.17|2295.8|2295.3|2296.05|2295.55|2295.67|2295.17|65
1643644200000|2022-01-31 15:50:00|2295.67|2295.17|2294.67|2294.17|2295.8|2295.3|2294.55|2294.05|111
1643644210000|2022-01-31 15:50:10|2294.55|2294.05|2294.8|2294.3|2295.05|2294.55|2294.3|2293.8|54
1643644220000|2022-01-31 15:50:20|2294.92|2294.42|2295.92|2295.42|2296.05|2295.55|2294.92|2294.42|44
1643644230000|2022-01-31 15:50:30|2296.05|2295.55|2296.55|2296.05|2296.67|2296.17|2296.05|2295.55|46
1643644240000|2022-01-31 15:50:40|2296.67|2296.17|2296.3|2295.8|2296.8|2296.3|2296.3|2295.8|10
1643644250000|2022-01-31 15:50:50|2296.17|2295.67|2296.55|2296.05|2296.55|2296.05|2296.05|2295.55|49
1643644260000|2022-01-31 15:51:00|2296.3|2295.8|2297.05|2296.55|2297.3|2296.8|2296.05|2295.55|112
1643644270000|2022-01-31 15:51:10|2297.17|2296.67|2297.05|2296.55|2297.3|2296.8|2297.05|2296.55|6
1643644280000|2022-01-31 15:51:20|2296.92|2296.42|2297.17|2296.67|2297.17|2296.67|2296.42|2295.92|34
1643644290000|2022-01-31 15:51:30|2297.05|2296.55|2297.05|2296.55|2297.17|2296.67|2297.05|2296.55|8
1643644300000|2022-01-31 15:51:40|2296.92|2296.42|2296.55|2296.05|2297.05|2296.55|2296.55|2296.05|12
1643644310000|2022-01-31 15:51:50|2296.42|2295.92|2296.05|2295.55|2296.42|2295.92|2296.05|2295.55|4
1643644320000|2022-01-31 15:52:00|2296.17|2295.67|2295.8|2295.3|2296.3|2295.8|2295.67|2295.17|32
1643644330000|2022-01-31 15:52:10|2295.92|2295.42|2296.05|2295.55|2296.3|2295.8|2295.8|2295.3|31
1643644340000|2022-01-31 15:52:20|2295.92|2295.42|2295.3|2294.8|2296.05|2295.55|2295.3|2294.8|14
1643644350000|2022-01-31 15:52:30|2295.42|2294.92|2295.05|2294.55|2295.55|2295.05|2295.05|2294.55|25
1643644360000|2022-01-31 15:52:40|2294.8|2294.3|2294.67|2294.17|2294.8|2294.3|2294.3|2293.8|21
1643644370000|2022-01-31 15:52:50|2294.8|2294.3|2295.05|2294.55|2295.05|2294.55|2294.67|2294.17|22
1643644380000|2022-01-31 15:53:00|2295.17|2294.67|2295.55|2295.05|2295.55|2295.05|2295.05|2294.55|30
1643644390000|2022-01-31 15:53:10|2295.3|2294.8|2295.05|2294.55|2295.3|2294.8|2295.05|2294.55|19
1643644400000|2022-01-31 15:53:20|2295.3|2294.8|2295.55|2295.05|2295.55|2295.05|2295.3|2294.8|20
1643644410000|2022-01-31 15:53:30|2295.67|2295.17|2295.55|2295.05|2295.92|2295.42|2295.55|2295.05|137
1643644420000|2022-01-31 15:53:40|2295.8|2295.3|2295.67|2295.17|2295.92|2295.42|2295.55|2295.05|34
1643644430000|2022-01-31 15:53:50|2295.8|2295.3|2295.55|2295.05|2295.8|2295.3|2295.3|2294.8|40
1643644440000|2022-01-31 15:54:00|2295.67|2295.17|2295.8|2295.3|2295.92|2295.42|2295.67|2295.17|33
1643644450000|2022-01-31 15:54:10|2295.92|2295.42|2296.05|2295.55|2296.3|2295.8|2295.8|2295.3|76
1643644460000|2022-01-31 15:54:20|2295.8|2295.3|2295.05|2294.55|2295.8|2295.3|2294.92|2294.42|23
1643644470000|2022-01-31 15:54:30|2295.17|2294.67|2295.3|2294.8|2295.42|2294.92|2295.17|2294.67|23
1643644480000|2022-01-31 15:54:40|2295.42|2294.92|2295.55|2295.05|2295.55|2295.05|2295.3|2294.8|57
1643644490000|2022-01-31 15:54:50|2295.67|2295.17|2295.55|2295.05|2295.8|2295.3|2295.55|2295.05|9
1643644500000|2022-01-31 15:55:00|2295.8|2295.3|2295.8|2295.3|2295.8|2295.3|2295.55|2295.05|32
1643644510000|2022-01-31 15:55:10|2295.92|2295.42|2295.55|2295.05|2296.05|2295.55|2295.42|2294.92|24
1643644520000|2022-01-31 15:55:20|2295.67|2295.17|2295.3|2294.8|2295.8|2295.3|2295.3|2294.8|39
1643644530000|2022-01-31 15:55:30|2295.05|2294.55|2295.55|2295.05|2295.55|2295.05|2295.05|2294.55|82
1643644540000|2022-01-31 15:55:40|2295.8|2295.3|2295.8|2295.3|2296.05|2295.55|2295.8|2295.3|7
1643644550000|2022-01-31 15:55:50|2295.92|2295.42|2296.05|2295.55|2296.3|2295.8|2295.92|2295.42|38
1643644560000|2022-01-31 15:56:00|2295.92|2295.42|2295.3|2294.8|2295.92|2295.42|2295.3|2294.8|31
1643644570000|2022-01-31 15:56:10|2295.05|2294.55|2295.55|2295.05|2295.55|2295.05|2295.05|2294.55|45
1643644580000|2022-01-31 15:56:20|2295.67|2295.17|2295.55|2295.05|2295.92|2295.42|2295.55|2295.05|24
1643644590000|2022-01-31 15:56:30|2295.42|2294.92|2295.42|2294.92|2295.55|2295.05|2295.42|2294.92|17
1643644600000|2022-01-31 15:56:40|2295.3|2294.8|2295.05|2294.55|2295.55|2295.05|2295.05|2294.55|33
1643644610000|2022-01-31 15:56:50|2294.92|2294.42|2295.05|2294.55|2295.05|2294.55|2294.8|2294.3|21
1643644620000|2022-01-31 15:57:00|2295.17|2294.67|2295.55|2295.05|2295.67|2295.17|2295.17|2294.67|25
1643644630000|2022-01-31 15:57:10|2295.42|2294.92|2295.55|2295.05|2295.55|2295.05|2295.3|2294.8|22
1643644640000|2022-01-31 15:57:20|2295.67|2295.17|2295.8|2295.3|2295.92|2295.42|2295.55|2295.05|70
1643644650000|2022-01-31 15:57:30|2295.67|2295.17|2295.8|2295.3|2295.8|2295.3|2295.55|2295.05|27
1643644660000|2022-01-31 15:57:40|2295.92|2295.42|2296.05|2295.55|2296.05|2295.55|2295.8|2295.3|46
1643644670000|2022-01-31 15:57:50|2296.17|2295.67|2296.55|2296.05|2296.55|2296.05|2296.17|2295.67|61
1643644680000|2022-01-31 15:58:00|2296.42|2295.92|2296.3|2295.8|2296.55|2296.05|2296.05|2295.55|54
1643644690000|2022-01-31 15:58:10|2296.55|2296.05|2296.55|2296.05|2296.55|2296.05|2296.3|2295.8|54
1643644700000|2022-01-31 15:58:20|2296.42|2295.92|2296.3|2295.8|2296.55|2296.05|2296.05|2295.55|79
1643644710000|2022-01-31 15:58:30|2296.17|2295.67|2295.05|2294.55|2296.3|2295.8|2294.8|2294.3|283
1643644720000|2022-01-31 15:58:40|2295.3|2294.8|2295.05|2294.55|2295.3|2294.8|2294.92|2294.42|29
1643644730000|2022-01-31 15:58:50|2295.3|2294.8|2295.55|2295.05|2295.67|2295.17|2295.3|2294.8|151
1643644740000|2022-01-31 15:59:00|2295.42|2294.92|2295.55|2295.05|2295.8|2295.3|2295.3|2294.8|141
1643644750000|2022-01-31 15:59:10|2295.42|2294.92|2295.8|2295.3|2295.8|2295.3|2295.3|2294.8|216
1643644760000|2022-01-31 15:59:20|2295.92|2295.42|2296.05|2295.55|2296.05|2295.55|2295.55|2295.05|194
1643644770000|2022-01-31 15:59:30|2295.8|2295.3|2295.92|2295.42|2296.05|2295.55|2295.8|2295.3|107
1643644780000|2022-01-31 15:59:40|2296.05|2295.55|2296.17|2295.67|2296.55|2296.05|2295.92|2295.42|185
1643644790000|2022-01-31 15:59:50|2296.3|2295.8|2296.8|2296.3|2296.8|2296.3|2296.17|2295.67|279
1643644800000|2022-01-31 16:00:00|2296.67|2296.17|2297.05|2296.55|2297.05|2296.55|2296.55|2296.05|128
1643644810000|2022-01-31 16:00:10|2297.17|2296.67|2297.55|2297.05|2297.55|2297.05|2297.05|2296.55|88
1643644820000|2022-01-31 16:00:20|2297.67|2297.17|2297.55|2297.05|2297.8|2297.3|2297.55|2297.05|40
1643644830000|2022-01-31 16:00:30|2297.8|2297.3|2297.55|2297.05|2297.8|2297.3|2297.42|2296.92|39
1643644840000|2022-01-31 16:00:40|2297.42|2296.92|2297.67|2297.17|2297.67|2297.17|2297.3|2296.8|14
1643644850000|2022-01-31 16:00:50|2297.8|2297.3|2297.55|2297.05|2297.8|2297.3|2297.55|2297.05|7
1643644860000|2022-01-31 16:01:00|2297.3|2296.8|2297.55|2297.05|2297.55|2297.05|2297.3|2296.8|28
1643644870000|2022-01-31 16:01:10|2297.67|2297.17|2297.8|2297.3|2298.05|2297.55|2297.67|2297.17|60
1643644880000|2022-01-31 16:01:20|2297.92|2297.42|2297.55|2297.05|2297.92|2297.42|2297.55|2297.05|17
1643644890000|2022-01-31 16:01:30|2297.3|2296.8|2297.3|2296.8|2297.3|2296.8|2296.8|2296.3|25
1643644900000|2022-01-31 16:01:40|2297.55|2297.05|2297.3|2296.8|2297.55|2297.05|2297.05|2296.55|36
1643644910000|2022-01-31 16:01:50|2297.55|2297.05|2297.55|2297.05|2297.55|2297.05|2297.55|2297.05|7
1643644920000|2022-01-31 16:02:00|2297.42|2296.92|2298.05|2297.55|2298.05|2297.55|2297.3|2296.8|21
1643644930000|2022-01-31 16:02:10|2297.92|2297.42|2297.8|2297.3|2298.05|2297.55|2297.55|2297.05|19
1643644940000|2022-01-31 16:02:20|2297.92|2297.42|2298.05|2297.55|2298.17|2297.67|2297.8|2297.3|20
1643644950000|2022-01-31 16:02:30|2298.17|2297.67|2298.17|2297.67|2298.3|2297.8|2297.92|2297.42|35
1643644960000|2022-01-31 16:02:40|2298.3|2297.8|2298.05|2297.55|2298.3|2297.8|2298.05|2297.55|27
1643644970000|2022-01-31 16:02:50|2298.17|2297.67|2298.3|2297.8|2298.3|2297.8|2298.05|2297.55|37
1643644980000|2022-01-31 16:03:00|2298.42|2297.92|2298.3|2297.8|2298.55|2298.05|2298.3|2297.8|61
1643644990000|2022-01-31 16:03:10|2298.17|2297.67|2298.3|2297.8|2298.3|2297.8|2298.05|2297.55|9
1643645000000|2022-01-31 16:03:20|2298.42|2297.92|2298.67|2298.17|2298.67|2298.17|2298.3|2297.8|23
1643645010000|2022-01-31 16:03:30|2298.8|2298.3|2298.55|2298.05|2298.8|2298.3|2298.55|2298.05|13
1643645020000|2022-01-31 16:03:40|2298.42|2297.92|2298.8|2298.3|2298.8|2298.3|2298.42|2297.92|15
1643645030000|2022-01-31 16:03:50|2298.67|2298.17|2298.67|2298.17|2298.8|2298.3|2298.55|2298.05|11
1643645040000|2022-01-31 16:04:00|2298.55|2298.05|2299.05|2298.55|2299.17|2298.67|2298.55|2298.05|30
1643645050000|2022-01-31 16:04:10|2298.8|2298.3|2298.67|2298.17|2298.8|2298.3|2298.55|2298.05|18
1643645060000|2022-01-31 16:04:20|2298.55|2298.05|2298.55|2298.05|2298.8|2298.3|2298.55|2298.05|7
1643645070000|2022-01-31 16:04:30|2298.67|2298.17|2298.8|2298.3|2298.8|2298.3|2298.42|2297.92|10
1643645080000|2022-01-31 16:04:40|2298.67|2298.17|2298.8|2298.3|2298.8|2298.3|2298.55|2298.05|6
1643645090000|2022-01-31 16:04:50|2299.05|2298.55|2299.55|2299.05|2299.55|2299.05|2298.92|2298.42|23
1643645100000|2022-01-31 16:05:00|2299.67|2299.17|2299.17|2298.67|2299.67|2299.17|2299.05|2298.55|28
1643645110000|2022-01-31 16:05:10|2299.05|2298.55|2299.8|2299.3|2299.8|2299.3|2299.05|2298.55|68
1643645120000|2022-01-31 16:05:20|2299.92|2299.42|2299.55|2299.05|2299.92|2299.42|2299.55|2299.05|25
1643645130000|2022-01-31 16:05:30|2299.42|2298.92|2299.8|2299.3|2299.8|2299.3|2299.3|2298.8|35
1643645140000|2022-01-31 16:05:40|2299.67|2299.17|2299.3|2298.8|2299.67|2299.17|2299.3|2298.8|41
1643645150000|2022-01-31 16:05:50|2299.05|2298.55|2299.3|2298.8|2299.3|2298.8|2298.8|2298.3|34
1643645160000|2022-01-31 16:06:00|2299.42|2298.92|2299.55|2299.05|2299.8|2299.3|2299.3|2298.8|21
1643645170000|2022-01-31 16:06:10|2299.42|2298.92|2299.55|2299.05|2299.8|2299.3|2299.3|2298.8|18
1643645180000|2022-01-31 16:06:20|2299.67|2299.17|2299.05|2298.55|2299.67|2299.17|2299.05|2298.55|39
1643645190000|2022-01-31 16:06:30|2299.17|2298.67|2299.3|2298.8|2299.3|2298.8|2299.05|2298.55|43
1643645200000|2022-01-31 16:06:40|2299.17|2298.67|2299.3|2298.8|2299.55|2299.05|2299.05|2298.55|43
1643645210000|2022-01-31 16:06:50|2299.42|2298.92|2299.55|2299.05|2299.8|2299.3|2299.42|2298.92|37
1643645220000|2022-01-31 16:07:00|2299.67|2299.17|2299.3|2298.8|2299.8|2299.3|2299.05|2298.55|9
1643645230000|2022-01-31 16:07:10|2299.42|2298.92|2299.17|2298.67|2299.42|2298.92|2299.05|2298.55|11
1643645240000|2022-01-31 16:07:20|2299.3|2298.8|2299.05|2298.55|2299.3|2298.8|2299.05|2298.55|18
1643645250000|2022-01-31 16:07:30|2299.17|2298.67|2298.8|2298.3|2299.3|2298.8|2298.8|2298.3|5
1643645260000|2022-01-31 16:07:40|2298.92|2298.42|2299.05|2298.55|2299.05|2298.55|2298.8|2298.3|3
1643645270000|2022-01-31 16:07:50|2299.3|2298.8|2299.3|2298.8|2299.42|2298.92|2299.3|2298.8|13
1643645280000|2022-01-31 16:08:00|2299.05|2298.55|2299.3|2298.8|2299.3|2298.8|2298.8|2298.3|30
1643645290000|2022-01-31 16:08:10|2299.42|2298.92|2299.3|2298.8|2299.55|2299.05|2299.05|2298.55|11
1643645300000|2022-01-31 16:08:20|2299.42|2298.92|2300.3|2299.8|2300.3|2299.8|2299.42|2298.92|44
1643645310000|2022-01-31 16:08:30|||||||||7
1643645320000|2022-01-31 16:08:40|2300.17|2299.67|2300.05|2299.55|2300.17|2299.67|2300.05|2299.55|16
1643645330000|2022-01-31 16:08:50|2299.92|2299.42|2299.8|2299.3|2299.92|2299.42|2299.55|2299.05|6
1643645340000|2022-01-31 16:09:00|2299.67|2299.17|2299.05|2298.55|2299.8|2299.3|2299.05|2298.55|18
1643645350000|2022-01-31 16:09:10|2299.17|2298.67|2298.8|2298.3|2299.17|2298.67|2298.8|2298.3|1
1643645360000|2022-01-31 16:09:20|2299.05|2298.55|2298.42|2297.92|2299.05|2298.55|2298.42|2297.92|35
1643645370000|2022-01-31 16:09:30|2298.55|2298.05|2298.55|2298.05|2298.55|2298.05|2298.3|2297.8|6
1643645380000|2022-01-31 16:09:40|2298.42|2297.92|2298.55|2298.05|2298.67|2298.17|2298.42|2297.92|4
1643645390000|2022-01-31 16:09:50|2298.3|2297.8|2298.3|2297.8|2298.42|2297.92|2298.3|2297.8|12
1643645400000|2022-01-31 16:10:00|2298.42|2297.92|2298.55|2298.05|2298.55|2298.05|2298.3|2297.8|11
1643645410000|2022-01-31 16:10:10|2298.42|2297.92|2297.17|2296.67|2298.55|2298.05|2297.17|2296.67|74
1643645420000|2022-01-31 16:10:20|2297.3|2296.8|2297.8|2297.3|2297.8|2297.3|2297.05|2296.55|74
1643645430000|2022-01-31 16:10:30|2297.67|2297.17|2297.55|2297.05|2297.67|2297.17|2297.3|2296.8|10
1643645440000|2022-01-31 16:10:40|2297.42|2296.92|2297.3|2296.8|2297.55|2297.05|2297.05|2296.55|16
1643645450000|2022-01-31 16:10:50|||||||||9
1643645460000|2022-01-31 16:11:00|2297.17|2296.67|2296.17|2295.67|2297.3|2296.8|2296.17|2295.67|36
1643645470000|2022-01-31 16:11:10|2296.3|2295.8|2295.8|2295.3|2296.3|2295.8|2295.55|2295.05|33
1643645480000|2022-01-31 16:11:20|2295.67|2295.17|2296.3|2295.8|2296.3|2295.8|2295.67|2295.17|45
1643645490000|2022-01-31 16:11:30|2296.17|2295.67|2296.3|2295.8|2296.3|2295.8|2295.92|2295.42|21
1643645500000|2022-01-31 16:11:40|2296.42|2295.92|2296.3|2295.8|2296.55|2296.05|2296.3|2295.8|31
1643645510000|2022-01-31 16:11:50|2296.42|2295.92|2296.3|2295.8|2296.55|2296.05|2296.3|2295.8|7
1643645520000|2022-01-31 16:12:00|2296.42|2295.92|2296.3|2295.8|2296.55|2296.05|2296.3|2295.8|10
1643645530000|2022-01-31 16:12:10|2296.42|2295.92|2297.05|2296.55|2297.05|2296.55|2296.42|2295.92|70
1643645540000|2022-01-31 16:12:20|2297.17|2296.67|2298.05|2297.55|2298.05|2297.55|2297.17|2296.67|21
1643645550000|2022-01-31 16:12:30|2298.17|2297.67|2298.3|2297.8|2298.3|2297.8|2298.05|2297.55|82
1643645560000|2022-01-31 16:12:40|2298.17|2297.67|2297.8|2297.3|2298.17|2297.67|2297.8|2297.3|58
1643645570000|2022-01-31 16:12:50|2297.92|2297.42|2298.05|2297.55|2298.05|2297.55|2297.8|2297.3|11
1643645580000|2022-01-31 16:13:00|2297.92|2297.42|2298.17|2297.67|2298.17|2297.67|2297.55|2297.05|52
1643645590000|2022-01-31 16:13:10|2298.3|2297.8|2297.92|2297.42|2298.3|2297.8|2297.8|2297.3|14
1643645600000|2022-01-31 16:13:20|2298.05|2297.55|2298.05|2297.55|2298.3|2297.8|2297.92|2297.42|8
1643645610000|2022-01-31 16:13:30|2298.17|2297.67|2298.05|2297.55|2298.3|2297.8|2297.8|2297.3|42
1643645620000|2022-01-31 16:13:40|2297.92|2297.42|2298.17|2297.67|2298.17|2297.67|2297.8|2297.3|13
1643645630000|2022-01-31 16:13:50|2298.42|2297.92|2298.3|2297.8|2298.67|2298.17|2298.3|2297.8|50
1643645640000|2022-01-31 16:14:00|2298.55|2298.05|2298.55|2298.05|2298.55|2298.05|2298.55|2298.05|20
1643645650000|2022-01-31 16:14:10|||||||||1
1643645660000|2022-01-31 16:14:20|2298.67|2298.17|2298.55|2298.05|2298.8|2298.3|2298.55|2298.05|33
1643645670000|2022-01-31 16:14:30|2298.3|2297.8|2298.3|2297.8|2298.3|2297.8|2298.3|2297.8|9
1643645680000|2022-01-31 16:14:40|2298.42|2297.92|2298.3|2297.8|2298.42|2297.92|2298.05|2297.55|66
1643645690000|2022-01-31 16:14:50|2298.42|2297.92|2298.8|2298.3|2299.05|2298.55|2298.42|2297.92|96
1643645700000|2022-01-31 16:15:00|2299.05|2298.55|2299.3|2298.8|2299.3|2298.8|2299.05|2298.55|32
1643645710000|2022-01-31 16:15:10|2299.42|2298.92|2298.8|2298.3|2299.42|2298.92|2298.8|2298.3|49
1643645720000|2022-01-31 16:15:20|2298.67|2298.17|2298.8|2298.3|2298.8|2298.3|2298.55|2298.05|55
1643645730000|2022-01-31 16:15:30|2298.67|2298.17|2298.55|2298.05|2298.67|2298.17|2298.55|2298.05|55
1643645740000|2022-01-31 16:15:40|2298.8|2298.3|2298.8|2298.3|2298.8|2298.3|2298.8|2298.3|40
1643645750000|2022-01-31 16:15:50|2298.55|2298.05|2298.3|2297.8|2298.55|2298.05|2298.3|2297.8|25
1643645760000|2022-01-31 16:16:00|2298.17|2297.67|2297.8|2297.3|2298.17|2297.67|2297.8|2297.3|26
1643645770000|2022-01-31 16:16:10|2297.55|2297.05|2297.05|2296.55|2297.55|2297.05|2297.05|2296.55|19
1643645780000|2022-01-31 16:16:20|2297.17|2296.67|2296.55|2296.05|2297.17|2296.67|2296.55|2296.05|80
1643645790000|2022-01-31 16:16:30|2296.42|2295.92|2296.05|2295.55|2296.55|2296.05|2296.05|2295.55|38
1643645800000|2022-01-31 16:16:40|2295.92|2295.42|2295.92|2295.42|2296.05|2295.55|2295.8|2295.3|40
1643645810000|2022-01-31 16:16:50|2295.8|2295.3|2296.05|2295.55|2296.05|2295.55|2295.8|2295.3|15
1643645820000|2022-01-31 16:17:00|2295.92|2295.42|2295.05|2294.55|2295.92|2295.42|2295.05|2294.55|54
1643645830000|2022-01-31 16:17:10|2295.3|2294.8|2294.8|2294.3|2295.3|2294.8|2294.8|2294.3|66
1643645840000|2022-01-31 16:17:20|2294.92|2294.42|2296.3|2295.8|2296.3|2295.8|2294.92|2294.42|185
1643645850000|2022-01-31 16:17:30|2296.42|2295.92|2296.3|2295.8|2296.55|2296.05|2296.3|2295.8|79
1643645860000|2022-01-31 16:17:40|2296.42|2295.92|2296.8|2296.3|2296.8|2296.3|2296.42|2295.92|65
1643645870000|2022-01-31 16:17:50|2297.05|2296.55|2297.05|2296.55|2297.05|2296.55|2296.8|2296.3|78
1643645880000|2022-01-31 16:18:00|2297.17|2296.67|2296.92|2296.42|2297.55|2297.05|2296.8|2296.3|96
1643645890000|2022-01-31 16:18:10|2296.8|2296.3|2297.3|2296.8|2297.3|2296.8|2296.67|2296.17|56
1643645900000|2022-01-31 16:18:20|2297.05|2296.55|2297.05|2296.55|2297.05|2296.55|2296.8|2296.3|61
1643645910000|2022-01-31 16:18:30|2296.92|2296.42|2296.55|2296.05|2296.92|2296.42|2296.55|2296.05|142
1643645920000|2022-01-31 16:18:40|2296.8|2296.3|2296.3|2295.8|2296.8|2296.3|2296.3|2295.8|63
1643645930000|2022-01-31 16:18:50|2296.17|2295.67|2295.8|2295.3|2296.3|2295.8|2295.8|2295.3|128
1643645940000|2022-01-31 16:19:00|2296.05|2295.55|2296.55|2296.05|2296.55|2296.05|2296.05|2295.55|95
1643645950000|2022-01-31 16:19:10|2296.42|2295.92|2296.3|2295.8|2296.55|2296.05|2296.3|2295.8|46
1643645960000|2022-01-31 16:19:20|2296.55|2296.05|2295.8|2295.3|2296.55|2296.05|2295.8|2295.3|72
1643645970000|2022-01-31 16:19:30|2295.92|2295.42|2295.8|2295.3|2295.92|2295.42|2295.67|2295.17|82
1643645980000|2022-01-31 16:19:40|2295.92|2295.42|2296.05|2295.55|2296.17|2295.67|2295.92|2295.42|90
1643645990000|2022-01-31 16:19:50|2295.8|2295.3|2295.8|2295.3|2296.05|2295.55|2295.8|2295.3|26
1643646000000|2022-01-31 16:20:00|2295.67|2295.17|2295.8|2295.3|2296.05|2295.55|2295.67|2295.17|132
1643646010000|2022-01-31 16:20:10|2295.67|2295.17|2295.8|2295.3|2296.05|2295.55|2295.55|2295.05|187
1643646020000|2022-01-31 16:20:20|2295.67|2295.17|2295.3|2294.8|2295.8|2295.3|2295.3|2294.8|79
1643646030000|2022-01-31 16:20:30|2295.17|2294.67|2294.55|2294.05|2295.17|2294.67|2294.55|2294.05|146
1643646040000|2022-01-31 16:20:40|2294.8|2294.3|2295.05|2294.55|2295.05|2294.55|2294.8|2294.3|80
1643646050000|2022-01-31 16:20:50|2295.17|2294.67|2295.05|2294.55|2295.55|2295.05|2294.92|2294.42|124
1643646060000|2022-01-31 16:21:00|2295.3|2294.8|2295.3|2294.8|2295.3|2294.8|2295.17|2294.67|86
1643646070000|2022-01-31 16:21:10|2295.17|2294.67|2295.3|2294.8|2295.55|2295.05|2295.05|2294.55|158
1643646080000|2022-01-31 16:21:20|2295.42|2294.92|2295.05|2294.55|2295.55|2295.05|2295.05|2294.55|32
1643646090000|2022-01-31 16:21:30|2294.92|2294.42|2294.8|2294.3|2294.92|2294.42|2294.8|2294.3|50
1643646100000|2022-01-31 16:21:40|2294.55|2294.05|2294.3|2293.8|2294.55|2294.05|2294.3|2293.8|94
1643646110000|2022-01-31 16:21:50|||||||||30
1643646120000|2022-01-31 16:22:00|2294.05|2293.55|2293.3|2292.8|2294.05|2293.55|2293.05|2292.55|288
1643646130000|2022-01-31 16:22:10|2293.17|2292.67|2292.55|2292.05|2293.17|2292.67|2292.55|2292.05|123
1643646140000|2022-01-31 16:22:20|2292.42|2291.92|2292.42|2291.92|2292.55|2292.05|2292.3|2291.8|169
1643646150000|2022-01-31 16:22:30|2292.3|2291.8|2292.3|2291.8|2292.3|2291.8|2292.05|2291.55|187
1643646160000|2022-01-31 16:22:40|2292.55|2292.05|2293.05|2292.55|2293.05|2292.55|2292.3|2291.8|257
1643646170000|2022-01-31 16:22:50|2292.92|2292.42|2292.3|2291.8|2292.92|2292.42|2292.3|2291.8|144
1643646180000|2022-01-31 16:23:00|2292.42|2291.92|2292.3|2291.8|2292.42|2291.92|2292.05|2291.55|206
1643646190000|2022-01-31 16:23:10|2292.17|2291.67|2292.3|2291.8|2292.3|2291.8|2292.17|2291.67|87
1643646200000|2022-01-31 16:23:20|2292.17|2291.67|2292.3|2291.8|2292.67|2292.17|2292.17|2291.67|189
1643646210000|2022-01-31 16:23:30|2292.17|2291.67|2292.55|2292.05|2292.8|2292.3|2292.17|2291.67|253
1643646220000|2022-01-31 16:23:40|2292.42|2291.92|2292.3|2291.8|2292.55|2292.05|2292.17|2291.67|125
1643646230000|2022-01-31 16:23:50|2292.05|2291.55|2291.8|2291.3|2292.05|2291.55|2291.67|2291.17|140
1643646240000|2022-01-31 16:24:00|2291.67|2291.17|2291.8|2291.3|2292.05|2291.55|2291.67|2291.17|300
1643646250000|2022-01-31 16:24:10|2291.67|2291.17|2291.42|2290.92|2291.8|2291.3|2291.42|2290.92|217
1643646260000|2022-01-31 16:24:20|2291.55|2291.05|2291.3|2290.8|2291.55|2291.05|2291.17|2290.67|195
1643646270000|2022-01-31 16:24:30|2291.17|2290.67|2291.8|2291.3|2291.8|2291.3|2291.17|2290.67|369
1643646280000|2022-01-31 16:24:40|2291.67|2291.17|2291.42|2290.92|2291.8|2291.3|2291.05|2290.55|341
1643646290000|2022-01-31 16:24:50|2291.3|2290.8|2292.83|2291.33|2292.83|2291.42|2290.92|2290.42|644
1643646300000|2022-01-31 16:25:00|2292.65|2291.15|2293.23|2291.73|2293.23|2291.73|2292.42|2290.92|4
1643646310000|2022-01-31 16:25:10|2293.25|2291.75|2293.81|2292.31|2293.88|2292.38|2293.25|2291.75|0
1643646320000|2022-01-31 16:25:20|2293.77|2292.27|2293.48|2291.98|2293.88|2292.38|2293.4|2291.9|0
1643646330000|2022-01-31 16:25:30|2293.66|2292.16|2293.36|2291.86|2293.66|2292.16|2293.36|2291.86|0
1643646340000|2022-01-31 16:25:40|2293.18|2291.68|2292.47|2290.97|2293.18|2291.68|2292.29|2290.79|0
1643646350000|2022-01-31 16:25:50|2292.51|2291.01|2291.6|2290.1|2292.51|2291.01|2291.4|2289.9|0
1643646360000|2022-01-31 16:26:00|2291.62|2290.12|2291.51|2290.01|2291.9|2290.4|2291.46|2289.96|0
1643646370000|2022-01-31 16:26:10|2291.49|2289.99|2292.33|2290.83|2292.6|2291.1|2291.49|2289.99|0
1643646380000|2022-01-31 16:26:20|2292.32|2290.82|2292.47|2290.97|2292.69|2291.19|2292.26|2290.76|0
1643646390000|2022-01-31 16:26:30|2292.43|2290.93|2291.96|2290.46|2292.47|2290.97|2291.95|2290.45|0
1643646400000|2022-01-31 16:26:40|2291.92|2290.42|2291.6|2290.1|2291.92|2290.42|2291.55|2290.05|0
1643646410000|2022-01-31 16:26:50|2291.62|2290.12|2291.5|2290|2291.75|2290.25|2291.46|2289.96|0
1643646420000|2022-01-31 16:27:00|2291.46|2289.96|2291.16|2289.66|2292.02|2290.52|2291.16|2289.66|0
1643646430000|2022-01-31 16:27:10|2291.2|2289.7|2291.28|2289.78|2291.99|2290.49|2291.12|2289.62|0
1643646440000|2022-01-31 16:27:20|2291.36|2289.86|2291.76|2290.26|2291.76|2290.26|2291.12|2289.62|0
1643646450000|2022-01-31 16:27:30|2291.72|2290.22|2291.87|2290.37|2291.91|2290.41|2291.16|2289.66|0
1643646460000|2022-01-31 16:27:40|2292.05|2290.55|2291.6|2290.1|2292.07|2290.57|2291.53|2290.03|0
1643646470000|2022-01-31 16:27:50|2291.51|2290.01|2291.46|2289.96|2291.72|2290.22|2291.34|2289.84|1878
1643646480000|2022-01-31 16:28:00|2291.49|2289.99|2291.38|2289.88|2291.53|2290.03|2291.23|2289.73|0
1643646490000|2022-01-31 16:28:10|2291.19|2289.69|2291.47|2289.97|2291.64|2290.14|2291.08|2289.58|0
1643646500000|2022-01-31 16:28:20|2291.49|2289.99|2291.98|2290.48|2292.38|2290.88|2291.47|2289.97|0
1643646510000|2022-01-31 16:28:30|2291.79|2290.29|2291.56|2290.06|2291.79|2290.29|2291.54|2290.04|0
1643646520000|2022-01-31 16:28:40|2291.6|2290.1|2291.19|2289.69|2291.62|2290.12|2290.86|2289.36|0
1643646530000|2022-01-31 16:28:50|2291.16|2289.66|2291.61|2290.11|2291.87|2290.37|2291.16|2289.66|0
1643646540000|2022-01-31 16:29:00|2291.55|2290.05|2290.98|2289.48|2291.57|2290.07|2290.98|2289.48|0
1643646550000|2022-01-31 16:29:10|2290.89|2289.39|2288.98|2287.48|2290.89|2289.39|2288.98|2287.48|0
1643646560000|2022-01-31 16:29:20|2288.79|2287.29|2288.55|2287.05|2288.83|2287.33|2288.14|2286.64|0
1643646570000|2022-01-31 16:29:30|2288.59|2287.09|2287.52|2286.02|2288.59|2287.09|2287.35|2285.85|0
1643646580000|2022-01-31 16:29:40|2287.31|2285.81|2288.11|2286.61|2288.29|2286.79|2286.77|2285.27|0
1643646590000|2022-01-31 16:29:50|2288.18|2286.68|2288.21|2286.71|2289.05|2287.55|2287.8|2286.3|0
1643646600000|2022-01-31 16:30:00|2288.45|2286.95|2289.15|2287.65|2289.53|2288.03|2288.45|2286.95|19
1643646610000|2022-01-31 16:30:10|2289.33|2287.83|2290.87|2289.47|2290.87|2289.47|2288.77|2287.27|4
1643646620000|2022-01-31 16:30:20|2291.12|2289.72|2290.25|2288.85|2291.12|2289.72|2290|2288.6|20
1643646630000|2022-01-31 16:30:30|2290.5|2289.1|2290.75|2289.35|2291|2289.6|2290.5|2289.1|19
1643646640000|2022-01-31 16:30:40|2290.87|2289.47|2291|2289.6|2291|2289.6|2290.87|2289.47|5
1643646650000|2022-01-31 16:30:50|2290.87|2289.47|2289.75|2288.35|2291|2289.6|2289.75|2288.35|6
1643646660000|2022-01-31 16:31:00|2289.87|2288.47|2289.75|2288.35|2289.87|2288.47|2289.75|2288.35|1484
1643646670000|2022-01-31 16:31:10|2289.62|2288.22|2289.37|2287.97|2289.62|2288.22|2288.75|2287.35|50
1643646680000|2022-01-31 16:31:20|2289.5|2288.1|2289.37|2287.97|2289.5|2288.1|2289.37|2287.97|9
1643646690000|2022-01-31 16:31:30|2289.5|2288.1|2290|2288.6|2290|2288.6|2289.5|2288.1|18
1643646700000|2022-01-31 16:31:40|2290.12|2288.72|2290.5|2289.1|2290.5|2289.1|2290.12|2288.72|12
1643646710000|2022-01-31 16:31:50|2290.62|2289.22|2291|2289.6|2291|2289.6|2290.62|2289.22|6
1643646720000|2022-01-31 16:32:00|2291.12|2289.72|2291.62|2290.22|2291.62|2290.22|2291.12|2289.72|4
1643646730000|2022-01-31 16:32:10|2291.75|2290.35|2291.75|2290.35|2291.75|2290.35|2291.75|2290.35|13
1643646740000|2022-01-31 16:32:20|2292|2290.6|2292|2290.6|2292|2290.6|2292|2290.6|3
1643646750000|2022-01-31 16:32:30|2292.12|2290.72|2292.25|2290.85|2292.25|2290.85|2292.12|2290.72|1
1643646760000|2022-01-31 16:32:40|2292.37|2290.97|2292.62|2291.22|2292.62|2291.22|2292.37|2290.97|12
1643646770000|2022-01-31 16:32:50|2292.87|2291.47|2293.25|2291.85|2293.25|2291.85|2292.87|2291.47|5
1643646780000|2022-01-31 16:33:00|2293.37|2291.97|2293.5|2292.1|2293.5|2292.1|2293.37|2291.97|26
1643646790000|2022-01-31 16:33:10|2293.75|2292.35|2294.12|2292.72|2294.12|2292.72|2293.5|2292.1|9
1643646800000|2022-01-31 16:33:20|2294.25|2292.85|2295.37|2293.97|2295.37|2293.97|2294.25|2292.85|7
1643646810000|2022-01-31 16:33:30|2295.25|2293.85|2295.25|2293.85|2295.25|2293.85|2295.25|2293.85|20
1643646820000|2022-01-31 16:33:40|2295.12|2293.72|2295|2293.6|2295.12|2293.72|2295|2293.6|0
1643646830000|2022-01-31 16:33:50|2294.5|2293.1|2296.37|2294.97|2296.37|2294.97|2294.5|2293.1|15
1643646840000|2022-01-31 16:34:00|2296.25|2294.85|2296.25|2294.85|2296.25|2294.85|2296.25|2294.85|9
1643646850000|2022-01-31 16:34:10|2296|2294.6|2295.62|2294.22|2296|2294.6|2295.25|2293.85|4
1643646860000|2022-01-31 16:34:20|2295.37|2293.97|2295.87|2294.47|2295.87|2294.47|2295.37|2293.97|1
1643646870000|2022-01-31 16:34:30|2295.5|2294.1|2296.12|2294.72|2296.25|2294.85|2295.5|2294.1|2
1643646880000|2022-01-31 16:34:40|2296.25|2294.85|2295.87|2294.47|2296.25|2294.85|2295.75|2294.35|11
1643646890000|2022-01-31 16:34:50|2296|2294.6|2296|2294.6|2296|2294.6|2296|2294.6|1
1643646900000|2022-01-31 16:35:00|2296.12|2294.72|2296.12|2294.72|2296.12|2294.72|2296|2294.6|2
1643646910000|2022-01-31 16:35:10|2296.25|2294.85|2297.75|2296.35|2297.75|2296.35|2296.25|2294.85|20
1643646920000|2022-01-31 16:35:20|2297.87|2296.47|2297|2295.6|2297.87|2296.47|2296.87|2295.47|12
1643646930000|2022-01-31 16:35:30|2297.25|2295.85|2297|2295.6|2297.25|2295.85|2297|2295.6|0
1643646960000|2022-01-31 16:36:00|2296.75|2295.35|2296.37|2294.97|2296.75|2295.35|2296.37|2294.97|0
1643646970000|2022-01-31 16:36:10|2296|2294.6|2296.62|2295.22|2296.75|2295.35|2296|2294.6|0
1643646980000|2022-01-31 16:36:20|2296.75|2295.35|2296.37|2294.97|2296.75|2295.35|2296.37|2294.97|0
1643646990000|2022-01-31 16:36:30|2296.62|2295.22|2296.5|2295.1|2296.62|2295.22|2296.12|2294.72|0
1643647000000|2022-01-31 16:36:40|2296.75|2295.35|2296.87|2295.47|2296.87|2295.47|2296.37|2294.97|0
1643647010000|2022-01-31 16:36:50|2297|2295.6|2297.12|2295.72|2297.75|2296.35|2297|2295.6|26
1643647020000|2022-01-31 16:37:00|2297.25|2295.85|2297.5|2296.1|2297.75|2296.35|2297.25|2295.85|6
1643647030000|2022-01-31 16:37:10|2297.37|2295.97|2297.37|2295.97|2297.37|2295.97|2297.37|2295.97|0
1643647070000|2022-01-31 16:37:50|2297.75|2296.35|2297.5|2296.1|2297.75|2296.35|2297.5|2296.1|9
1643647080000|2022-01-31 16:38:00|2297.62|2296.22|2297.37|2295.97|2297.62|2296.22|2297.37|2295.97|0
1643647130000|2022-01-31 16:38:50|2297.12|2295.72|2297.12|2295.72|2297.12|2295.72|2297.12|2295.72|45
1643647140000|2022-01-31 16:39:00|2297|2295.6|2296.5|2295.1|2297|2295.6|2296.5|2295.1|5
1643647170000|2022-01-31 16:39:30|2296.75|2295.35|2296.75|2295.35|2296.75|2295.35|2296.75|2295.35|8
1643647200000|2022-01-31 16:40:00|2296.87|2295.47|2297.25|2295.85|2297.25|2295.85|2296.75|2295.35|1
1643647210000|2022-01-31 16:40:10|2297.12|2295.72|2297.5|2296.1|2297.5|2296.1|2297.12|2295.72|0
1643647230000|2022-01-31 16:40:30|2297.37|2295.97|2297.12|2295.72|2297.37|2295.97|2297.12|2295.72|0
1643647260000|2022-01-31 16:41:00|2296.75|2295.35|2296.62|2295.22|2296.87|2295.47|2296.62|2295.22|0
1643647270000|2022-01-31 16:41:10|2296.5|2295.1|2296.37|2294.97|2296.5|2295.1|2296.37|2294.97|0
1643647280000|2022-01-31 16:41:20|2296.25|2294.85|2295.87|2294.47|2296.25|2294.85|2295.75|2294.35|0
1643647320000|2022-01-31 16:42:00|2296|2294.6|2295.87|2294.47|2296.25|2294.85|2295.87|2294.47|0
1643647380000|2022-01-31 16:43:00|2296.12|2294.72|2296.12|2294.72|2296.25|2294.85|2296.12|2294.72|0
1643647400000|2022-01-31 16:43:20|2296.25|2294.85|2296.25|2294.85|2296.25|2294.85|2296.25|2294.85|0
1643647410000|2022-01-31 16:43:30|2296.62|2295.22|2296.25|2294.85|2296.62|2295.22|2296.25|2294.85|0
1643647420000|2022-01-31 16:43:40|2296.62|2295.22|2296.62|2295.22|2296.62|2295.22|2296.62|2295.22|1
1643647430000|2022-01-31 16:43:50|2296.75|2295.35|2296.87|2295.47|2296.87|2295.47|2296.75|2295.35|0
1643647450000|2022-01-31 16:44:10|2297|2295.6|2297|2295.6|2297|2295.6|2297|2295.6|0
1643647470000|2022-01-31 16:44:30|2298.62|2297.22|2298.87|2297.47|2298.87|2297.47|2298.62|2297.22|5
1643647480000|2022-01-31 16:44:40|2297.87|2296.47|2297.87|2296.47|2300|2298.6|2297.87|2296.47|13
1643647490000|2022-01-31 16:44:50|2298|2296.6|2298|2296.6|2298|2296.6|2298|2296.6|0
1643647500000|2022-01-31 16:45:00|2297.75|2296.35|2297.62|2296.22|2297.75|2296.35|2297.62|2296.22|0
1643647550000|2022-01-31 16:45:50|2297.5|2296.1|2297.5|2296.1|2297.5|2296.1|2297.5|2296.1|0
1643647570000|2022-01-31 16:46:10|2297.62|2296.22|2298|2296.6|2298.12|2296.72|2297.62|2296.22|0
1643647580000|2022-01-31 16:46:20|2298.37|2296.97|2298.37|2296.97|2298.37|2296.97|2298.25|2296.85|0
1643647590000|2022-01-31 16:46:30|2298|2296.6|2298|2296.6|2298|2296.6|2298|2296.6|0
1643647620000|2022-01-31 16:47:00|2297.87|2296.47|2297.87|2296.47|2297.87|2296.47|2297.87|2296.47|0
1643647630000|2022-01-31 16:47:10|||||||||6
1643647670000|2022-01-31 16:47:50|2298|2296.6|2298|2296.6|2298|2296.6|2298|2296.6|0
1643647680000|2022-01-31 16:48:00|2298.12|2296.72|2297.87|2296.47|2298.12|2296.72|2297.87|2296.47|0
1643647700000|2022-01-31 16:48:20|2298.12|2296.72|2298.25|2296.85|2298.25|2296.85|2298.12|2296.72|5
1643647730000|2022-01-31 16:48:50|2298.87|2297.47|2299|2297.6|2299|2297.6|2298.87|2297.47|1
1643647750000|2022-01-31 16:49:10|2299.5|2298.1|2299.37|2297.97|2299.5|2298.1|2299.37|2297.97|0
1643647760000|2022-01-31 16:49:20|2299.25|2297.85|2299.25|2297.85|2299.25|2297.85|2299.25|2297.85|0
1643647770000|2022-01-31 16:49:30|2299.37|2297.97|2299.25|2297.85|2299.37|2297.97|2299.25|2297.85|0
1643647800000|2022-01-31 16:50:00|2301.25|2299.85|2301.25|2299.85|2301.25|2299.85|2301.25|2299.85|2
1643647830000|2022-01-31 16:50:30|||||||||10
1643647840000|2022-01-31 16:50:40|2301.5|2300.1|2301.5|2300.1|2301.5|2300.1|2301.5|2300.1|18
1643647860000|2022-01-31 16:51:00|2300.62|2299.22|2300.75|2299.35|2300.75|2299.35|2300.62|2299.22|1
1643647880000|2022-01-31 16:51:20|2301|2299.6|2300.5|2299.1|2301|2299.6|2300.5|2299.1|0
1643647940000|2022-01-31 16:52:20|2300.62|2299.22|2300.62|2299.22|2300.62|2299.22|2300.62|2299.22|0
1643647980000|2022-01-31 16:53:00|2300.12|2298.72|2301.37|2299.97|2301.37|2299.97|2300.12|2298.72|1
1643648000000|2022-01-31 16:53:20|2302.37|2300.97|2301.87|2300.47|2302.37|2300.97|2301.87|2300.47|9
1643648040000|2022-01-31 16:54:00|2303.62|2302.22|2303.62|2302.22|2303.62|2302.22|2303.62|2302.22|7
1643648080000|2022-01-31 16:54:40|2302.37|2300.97|2302.37|2300.97|2302.37|2300.97|2302.37|2300.97|0
1643648090000|2022-01-31 16:54:50|2302.87|2301.47|2302.75|2301.35|2302.87|2301.47|2302.75|2301.35|0
1643648110000|2022-01-31 16:55:10|2302.12|2300.72|2302.12|2300.72|2302.12|2300.72|2302.12|2300.72|0
1643648270000|2022-01-31 16:57:50|2302.75|2301.35|2302.75|2301.35|2303.5|2302.1|2302.75|2301.35|3
1643648280000|2022-01-31 16:58:00|2302.62|2301.22|2302.25|2300.85|2302.62|2301.22|2302.25|2300.85|0
1643648290000|2022-01-31 16:58:10|2302.37|2300.97|2302.37|2300.97|2302.37|2300.97|2302.37|2300.97|0
1643648300000|2022-01-31 16:58:20|2302|2300.6|2302|2300.6|2302|2300.6|2302|2300.6|0
1643648310000|2022-01-31 16:58:30|2301.87|2300.47|2301.75|2300.35|2301.87|2300.47|2301.75|2300.35|0
1643648330000|2022-01-31 16:58:50|2301.87|2300.47|2301.87|2300.47|2301.87|2300.47|2301.87|2300.47|0
1643648350000|2022-01-31 16:59:10|2301.75|2300.35|2301.75|2300.35|2301.75|2300.35|2301.75|2300.35|0
1643648370000|2022-01-31 16:59:30|2301.87|2300.47|2301.87|2300.47|2301.87|2300.47|2301.87|2300.47|0
1643648380000|2022-01-31 16:59:40|2302.75|2301.35|2303.87|2302.47|2303.87|2302.47|2302.75|2301.35|2
1643648390000|2022-01-31 16:59:50|2303|2301.6|2304.1|2302.6|2304.1|2302.6|2303|2301.6|1
1643648400000|2022-01-31 17:00:00|2304.14|2302.64|2303.25|2301.75|2304.14|2302.64|2303.21|2301.71|0
1643648410000|2022-01-31 17:00:10|2303.29|2301.79|2303.24|2301.74|2303.37|2301.87|2303.03|2301.53|0
1643648420000|2022-01-31 17:00:20|2303.28|2301.78|2302.9|2301.4|2303.41|2301.91|2302.81|2301.31|0
1643648430000|2022-01-31 17:00:30|2302.81|2301.31|2303.04|2301.54|2303.17|2301.67|2302.75|2301.25|0
1643648440000|2022-01-31 17:00:40|2303.02|2301.52|2302.87|2301.37|2303.13|2301.63|2302.87|2301.37|0
1643648450000|2022-01-31 17:00:50|2302.79|2301.29|2303.03|2301.53|2303.05|2301.55|2302.79|2301.29|0
1643648460000|2022-01-31 17:01:00|2303.05|2301.55|2302.79|2301.29|2303.35|2301.85|2302.79|2301.29|0
1643648470000|2022-01-31 17:01:10|2302.83|2301.33|2303.05|2301.55|2303.05|2301.55|2302.83|2301.33|0
1643648480000|2022-01-31 17:01:20|2303.17|2301.67|2303.27|2301.77|2303.57|2302.07|2303.17|2301.67|0
1643648490000|2022-01-31 17:01:30|2303.29|2301.79|2303.27|2301.77|2303.53|2302.03|2303.25|2301.75|0
1643648500000|2022-01-31 17:01:40|2303.23|2301.73|2302.97|2301.47|2303.27|2301.77|2302.75|2301.25|0
1643648510000|2022-01-31 17:01:50|2302.88|2301.38|2302.93|2301.43|2302.97|2301.47|2302.63|2301.13|0
1643648520000|2022-01-31 17:02:00|2302.95|2301.45|2302.93|2301.43|2302.97|2301.47|2302.9|2301.4|0
1643648530000|2022-01-31 17:02:10|2302.91|2301.41|2302.75|2301.25|2302.93|2301.43|2302.67|2301.17|0
1643648540000|2022-01-31 17:02:20|2302.73|2301.23|2302.77|2301.27|2302.93|2301.43|2302.71|2301.21|0
1643648550000|2022-01-31 17:02:30|2302.67|2301.17|2302.82|2301.32|2302.86|2301.36|2302.6|2301.1|0
1643648560000|2022-01-31 17:02:40|2302.78|2301.28|2302.56|2301.06|2302.86|2301.36|2302.52|2301.02|0
1643648570000|2022-01-31 17:02:50|2302.58|2301.08|2302.52|2301.02|2302.82|2301.32|2302.52|2301.02|0
1643648580000|2022-01-31 17:03:00|2302.56|2301.06|2302.56|2301.06|2302.69|2301.19|2302.48|2300.98|0
1643648590000|2022-01-31 17:03:10|2302.65|2301.15|2302.39|2300.89|2302.8|2301.3|2302.3|2300.8|0
1643648600000|2022-01-31 17:03:20|2302.48|2300.98|2302.11|2300.61|2302.54|2301.04|2302.11|2300.61|0
1643648610000|2022-01-31 17:03:30|2302.07|2300.57|2302.04|2300.54|2302.3|2300.8|2302.04|2300.54|0
1643648620000|2022-01-31 17:03:40|2302.02|2300.52|2301.93|2300.43|2302.11|2300.61|2301.77|2300.27|0
1643648630000|2022-01-31 17:03:50|2301.89|2300.39|2301.63|2300.13|2301.93|2300.43|2301.48|2299.98|0
1643648640000|2022-01-31 17:04:00|2301.67|2300.17|2301.48|2299.98|2301.71|2300.21|2301.44|2299.94|0
1643648650000|2022-01-31 17:04:10|2301.44|2299.94|2301.52|2300.02|2301.52|2300.02|2301.35|2299.85|0
1643648660000|2022-01-31 17:04:20|2301.56|2300.06|2301.56|2300.06|2301.78|2300.28|2301.52|2300.02|0
1643648670000|2022-01-31 17:04:30|2301.58|2300.08|2302.05|2300.55|2302.09|2300.59|2301.58|2300.08|0
1643648680000|2022-01-31 17:04:40|2302.03|2300.53|2302.32|2300.82|2302.32|2300.82|2302.03|2300.53|0
1643648690000|2022-01-31 17:04:50|2302.22|2300.72|2302.32|2300.82|2302.35|2300.85|2302.22|2300.72|0
1643648700000|2022-01-31 17:05:00|2302.35|2300.85|2302.88|2301.38|2302.88|2301.38|2302.35|2300.85|0
1643648710000|2022-01-31 17:05:10|2302.78|2301.28|2302.62|2301.12|2302.84|2301.34|2302.62|2301.12|0
1643648720000|2022-01-31 17:05:20|2302.58|2301.08|2302.62|2301.12|2302.65|2301.15|2302.58|2301.08|0
1643648730000|2022-01-31 17:05:30|2302.63|2301.13|2303.28|2301.78|2303.32|2301.82|2302.62|2301.12|0
1643648740000|2022-01-31 17:05:40|2303.32|2301.82|2303.36|2301.86|2303.36|2301.86|2303.23|2301.73|0
1643648750000|2022-01-31 17:05:50|2303.4|2301.9|2303.18|2301.68|2303.44|2301.94|2303.18|2301.68|0
1643648760000|2022-01-31 17:06:00|2303.21|2301.71|2303.14|2301.64|2303.21|2301.71|2303.14|2301.64|0
1643648770000|2022-01-31 17:06:10|2303.16|2301.66|2302.69|2301.19|2303.16|2301.66|2302.69|2301.19|0
1643648780000|2022-01-31 17:06:20|2302.73|2301.23|2302.62|2301.12|2302.91|2301.41|2302.58|2301.08|0
1643648790000|2022-01-31 17:06:30|2302.63|2301.13|2302.65|2301.15|2302.84|2301.34|2302.62|2301.12|0
1643648800000|2022-01-31 17:06:40|2302.62|2301.12|2302.62|2301.12|2302.88|2301.38|2302.58|2301.08|0
1643648810000|2022-01-31 17:06:50|2302.65|2301.15|2303.06|2301.56|2303.06|2301.56|2302.63|2301.13|0
1643648820000|2022-01-31 17:07:00|2302.97|2301.47|2303.02|2301.52|2303.06|2301.56|2302.84|2301.34|0
1643648830000|2022-01-31 17:07:10|2303.04|2301.54|2302.64|2301.14|2303.04|2301.54|2302.64|2301.14|0
1643648840000|2022-01-31 17:07:20|2302.66|2301.16|2303.21|2301.71|2303.21|2301.71|2302.66|2301.16|0
1643648850000|2022-01-31 17:07:30|2303.17|2301.67|2303.47|2301.97|2303.69|2302.19|2302.96|2301.46|0
1643648860000|2022-01-31 17:07:40|2303.51|2302.01|2303.52|2302.02|2303.69|2302.19|2303.39|2301.89|0
1643648870000|2022-01-31 17:07:50|2303.61|2302.11|2303.22|2301.72|2303.65|2302.15|2303.18|2301.68|0
1643648880000|2022-01-31 17:08:00|2303.13|2301.63|2302.83|2301.33|2303.13|2301.63|2302.83|2301.33|0
1643648890000|2022-01-31 17:08:10|2302.85|2301.35|2302.83|2301.33|2302.87|2301.37|2302.61|2301.11|0
1643648900000|2022-01-31 17:08:20|2302.79|2301.29|2302.83|2301.33|2302.83|2301.33|2302.79|2301.29|0
1643648910000|2022-01-31 17:08:30|2302.77|2301.27|2302.88|2301.38|2302.88|2301.38|2302.62|2301.12|0
1643648920000|2022-01-31 17:08:40|2302.97|2301.47|2302.41|2300.91|2302.97|2301.47|2302.19|2300.69|0
1643648930000|2022-01-31 17:08:50|2302.37|2300.87|2302.58|2301.08|2302.58|2301.08|2302.24|2300.74|0
1643648940000|2022-01-31 17:09:00|2302.62|2301.12|2302.97|2301.47|2303.01|2301.51|2302.62|2301.12|0
1643648950000|2022-01-31 17:09:10|2302.93|2301.43|2302.47|2300.97|2302.97|2301.47|2302.47|2300.97|0
1643648960000|2022-01-31 17:09:20|2302.37|2300.87|2302.07|2300.57|2302.47|2300.97|2301.81|2300.31|0
1643648970000|2022-01-31 17:09:30|2302.11|2300.61|2301.18|2299.68|2302.11|2300.61|2301.18|2299.68|0
1643648980000|2022-01-31 17:09:40|2301.37|2299.87|2301.41|2299.91|2301.67|2300.17|2301.37|2299.87|0
1643648990000|2022-01-31 17:09:50|2301.37|2299.87|2301.07|2299.57|2301.37|2299.87|2301.03|2299.53|0
1643649000000|2022-01-31 17:10:00|2301.11|2299.61|2301.67|2300.17|2301.89|2300.39|2301.11|2299.61|0
1643649010000|2022-01-31 17:10:10|2301.65|2300.15|2302.15|2300.65|2302.19|2300.69|2301.63|2300.13|0
1643649020000|2022-01-31 17:10:20|2302.11|2300.61|2301.77|2300.27|2302.11|2300.61|2301.55|2300.05|0
1643649030000|2022-01-31 17:10:30|2301.68|2300.18|2301.77|2300.27|2301.77|2300.27|2301.51|2300.01|0
1643649040000|2022-01-31 17:10:40|2301.81|2300.31|2302.07|2300.57|2302.07|2300.57|2301.74|2300.24|0
1643649050000|2022-01-31 17:10:50|2302.09|2300.59|2301.81|2300.31|2302.2|2300.7|2301.81|2300.31|0
1643649060000|2022-01-31 17:11:00|2301.83|2300.33|2302.15|2300.65|2302.15|2300.65|2301.81|2300.31|0
1643649070000|2022-01-31 17:11:10|2302.13|2300.63|2302.19|2300.69|2302.23|2300.73|2302.06|2300.56|0
1643649080000|2022-01-31 17:11:20|2302.17|2300.67|2302.23|2300.73|2302.27|2300.77|2302.06|2300.56|0
1643649090000|2022-01-31 17:11:30|2302.27|2300.77|2302.19|2300.69|2302.27|2300.77|2301.75|2300.25|0
1643649100000|2022-01-31 17:11:40|2302.1|2300.6|2301.95|2300.45|2302.27|2300.77|2301.93|2300.43|0
1643649110000|2022-01-31 17:11:50|2301.93|2300.43|2301.81|2300.31|2301.93|2300.43|2301.81|2300.31|0
1643649120000|2022-01-31 17:12:00|2301.72|2300.22|2302.04|2300.54|2302.07|2300.57|2301.63|2300.13|0
1643649130000|2022-01-31 17:12:10|2302.07|2300.57|2302.04|2300.54|2302.11|2300.61|2301.77|2300.27|0
1643649140000|2022-01-31 17:12:20|2302.06|2300.56|2302.47|2300.97|2302.56|2301.06|2302.06|2300.56|0
1643649150000|2022-01-31 17:12:30|2302.45|2300.95|2302.6|2301.1|2302.6|2301.1|2302.26|2300.76|0
1643649160000|2022-01-31 17:12:40|2302.64|2301.14|2303.16|2301.66|2303.16|2301.66|2302.64|2301.14|0
1643649170000|2022-01-31 17:12:50|2303.12|2301.62|2302.92|2301.42|2303.16|2301.66|2302.89|2301.39|0
1643649180000|2022-01-31 17:13:00|2302.91|2301.41|2302.91|2301.41|2302.96|2301.46|2302.91|2301.41|0
1643649190000|2022-01-31 17:13:10|2302.95|2301.45|2302.69|2301.19|2302.95|2301.45|2302.52|2301.02|0
1643649200000|2022-01-31 17:13:20|2302.73|2301.23|2302.73|2301.23|2302.95|2301.45|2302.69|2301.19|0
1643649210000|2022-01-31 17:13:30|2302.71|2301.21|2302.71|2301.21|2302.77|2301.27|2302.47|2300.97|0
1643649220000|2022-01-31 17:13:40|2302.69|2301.19|2301.87|2300.37|2302.69|2301.19|2301.69|2300.19|0
1643649230000|2022-01-31 17:13:50|2301.83|2300.33|2301.95|2300.45|2301.95|2300.45|2301.61|2300.11|0
1643649240000|2022-01-31 17:14:00|2301.91|2300.41|2301.75|2300.25|2301.91|2300.41|2301.4|2299.9|0
1643649250000|2022-01-31 17:14:10|2301.66|2300.16|2301.29|2299.79|2301.75|2300.25|2301.12|2299.62|0
1643649260000|2022-01-31 17:14:20|2301.38|2299.88|2301.34|2299.84|2301.45|2299.95|2301.17|2299.67|0
1643649270000|2022-01-31 17:14:30|2301.36|2299.86|2301.38|2299.88|2301.49|2299.99|2301.34|2299.84|0
1643649280000|2022-01-31 17:14:40|2301.34|2299.84|2301.92|2300.42|2301.94|2300.44|2301.34|2299.84|0
1643649290000|2022-01-31 17:14:50|2301.74|2300.24|2301.66|2300.16|2301.9|2300.4|2301.62|2300.12|0
1643649300000|2022-01-31 17:15:00|2301.73|2300.23|2301.9|2300.4|2302.07|2300.57|2301.66|2300.16|0
1643649310000|2022-01-31 17:15:10|2302|2300.5|2301.36|2299.86|2302|2300.5|2301.14|2299.64|0
1643649320000|2022-01-31 17:15:20|2301.38|2299.88|2301.7|2300.2|2301.73|2300.23|2301.34|2299.84|0
1643649330000|2022-01-31 17:15:30|2301.72|2300.22|2301.4|2299.9|2301.72|2300.22|2301.36|2299.86|0
1643649340000|2022-01-31 17:15:40|2301.42|2299.92|2302.04|2300.54|2302.06|2300.56|2301.4|2299.9|0
1643649350000|2022-01-31 17:15:50|2302.06|2300.56|2302.03|2300.53|2302.1|2300.6|2302.03|2300.53|0
1643649360000|2022-01-31 17:16:00|2302.04|2300.54|2302.32|2300.82|2302.4|2300.9|2302.04|2300.54|0
1643649370000|2022-01-31 17:16:10|2302.29|2300.79|2302.51|2301.01|2302.85|2301.35|2302.29|2300.79|0
1643649380000|2022-01-31 17:16:20|2302.32|2300.82|2302.49|2300.99|2302.61|2301.11|2302.32|2300.82|0
1643649390000|2022-01-31 17:16:30|2302.59|2301.09|2302.7|2301.2|2302.7|2301.2|2302.49|2300.99|0
1643649400000|2022-01-31 17:16:40|2302.79|2301.29|2302.96|2301.46|2303|2301.5|2302.7|2301.2|0
1643649410000|2022-01-31 17:16:50|2303|2301.5|2303.17|2301.67|2303.19|2301.69|2302.96|2301.46|0
1643649420000|2022-01-31 17:17:00|2303.15|2301.65|2303.75|2302.25|2303.75|2302.25|2303.15|2301.65|0
1643649430000|2022-01-31 17:17:10|2303.71|2302.21|2303.82|2302.32|2304.08|2302.58|2303.67|2302.17|0
1643649440000|2022-01-31 17:17:20|2303.78|2302.28|2303.6|2302.1|2303.84|2302.34|2303.6|2302.1|0
1643649450000|2022-01-31 17:17:30|2303.62|2302.12|2304.07|2302.57|2304.2|2302.7|2303.62|2302.12|0
1643649460000|2022-01-31 17:17:40|2304.16|2302.66|2303.94|2302.44|2304.16|2302.66|2303.68|2302.18|0
1643649470000|2022-01-31 17:17:50|2303.98|2302.48|2304.16|2302.66|2304.16|2302.66|2303.72|2302.22|0
1643649480000|2022-01-31 17:18:00|2304.2|2302.7|2304.24|2302.74|2304.24|2302.74|2304.16|2302.66|0
1643649490000|2022-01-31 17:18:10|2304.28|2302.78|2304.93|2303.43|2304.96|2303.46|2304.28|2302.78|0
1643649500000|2022-01-31 17:18:20|2304.74|2303.24|2305.12|2303.62|2305.12|2303.62|2304.7|2303.2|0
1643649510000|2022-01-31 17:18:30|2305.08|2303.58|2304.93|2303.43|2305.08|2303.58|2304.71|2303.21|0
1643649520000|2022-01-31 17:18:40|2304.89|2303.39|2304.89|2303.39|2304.93|2303.43|2304.89|2303.39|0
1643649530000|2022-01-31 17:18:50|2304.85|2303.35|2304.89|2303.39|2304.89|2303.39|2304.81|2303.31|0
1643649540000|2022-01-31 17:19:00|2304.85|2303.35|2304.74|2303.24|2304.85|2303.35|2304.55|2303.05|0
1643649550000|2022-01-31 17:19:10|2304.7|2303.2|2304.81|2303.31|2304.85|2303.35|2304.7|2303.2|0
1643649560000|2022-01-31 17:19:20|2304.72|2303.22|2304.72|2303.22|2304.85|2303.35|2304.63|2303.13|0
1643649570000|2022-01-31 17:19:30|2304.81|2303.31|2304.89|2303.39|2304.89|2303.39|2304.72|2303.22|0
1643649580000|2022-01-31 17:19:40|2304.91|2303.41|2304.89|2303.39|2304.93|2303.43|2304.89|2303.39|0
1643649590000|2022-01-31 17:19:50|2304.85|2303.35|2304.85|2303.35|2304.85|2303.35|2304.76|2303.26|0
1643649600000|2022-01-31 17:20:00|2304.87|2303.37|2304.63|2303.13|2304.87|2303.37|2304.55|2303.05|0
1643649610000|2022-01-31 17:20:10|2304.62|2303.12|2304.24|2302.74|2304.75|2303.25|2304.24|2302.74|0
1643649620000|2022-01-31 17:20:20|2304.32|2302.82|2304.58|2303.08|2304.58|2303.08|2304.32|2302.82|0
1643649630000|2022-01-31 17:20:30|2304.54|2303.04|2304.54|2303.04|2304.56|2303.06|2304.45|2302.95|0
1643649640000|2022-01-31 17:20:40|2304.58|2303.08|2304.6|2303.1|2304.62|2303.12|2304.58|2303.08|0
1643649650000|2022-01-31 17:20:50|2304.58|2303.08|2304.36|2302.86|2304.58|2303.08|2304.24|2302.74|0
1643649660000|2022-01-31 17:21:00|2304.34|2302.84|2304.42|2302.92|2304.62|2303.12|2304.19|2302.69|0
1643649670000|2022-01-31 17:21:10|2304.4|2302.9|2304.43|2302.93|2304.51|2303.01|2304.36|2302.86|0
1643649680000|2022-01-31 17:21:20|2304.45|2302.95|2304.36|2302.86|2304.66|2303.16|2304.36|2302.86|0
1643649690000|2022-01-31 17:21:30|2304.32|2302.82|2303.63|2302.13|2304.32|2302.82|2303.5|2302|0
1643649700000|2022-01-31 17:21:40|2303.59|2302.09|2303.63|2302.13|2303.76|2302.26|2303.54|2302.04|0
1643649710000|2022-01-31 17:21:50|2303.72|2302.22|2304.02|2302.52|2304.06|2302.56|2303.72|2302.22|0
1643649720000|2022-01-31 17:22:00|2303.93|2302.43|2303.76|2302.26|2304.02|2302.52|2303.72|2302.22|0
1643649730000|2022-01-31 17:22:10|2303.74|2302.24|2303.76|2302.26|2303.8|2302.3|2303.72|2302.22|0
1643649740000|2022-01-31 17:22:20|2303.56|2302.06|2303.34|2301.84|2303.56|2302.06|2303.17|2301.67|0
1643649750000|2022-01-31 17:22:30|2303.36|2301.86|2303.64|2302.14|2303.68|2302.18|2303.3|2301.8|0
1643649760000|2022-01-31 17:22:40|2303.6|2302.1|2303.42|2301.92|2303.6|2302.1|2303.38|2301.88|0
1643649770000|2022-01-31 17:22:50|2303.5|2302|2303.68|2302.18|2303.72|2302.22|2303.5|2302|0
1643649780000|2022-01-31 17:23:00|2303.72|2302.22|2303.68|2302.18|2303.72|2302.22|2303.42|2301.92|0
1643649790000|2022-01-31 17:23:10|2303.5|2302|2303.42|2301.92|2303.5|2302|2303.38|2301.88|0
1643649800000|2022-01-31 17:23:20|2303.44|2301.94|2303.07|2301.57|2303.46|2301.96|2302.97|2301.47|0
1643649810000|2022-01-31 17:23:30|2303.08|2301.58|2302.93|2301.43|2303.23|2301.73|2302.93|2301.43|0
1643649820000|2022-01-31 17:23:40|2302.97|2301.47|2302.88|2301.38|2302.97|2301.47|2302.71|2301.21|0
1643649830000|2022-01-31 17:23:50|2302.97|2301.47|2302.54|2301.04|2303.01|2301.51|2302.54|2301.04|0
1643649840000|2022-01-31 17:24:00|2302.45|2300.95|2302.37|2300.87|2302.71|2301.21|2302.37|2300.87|0
1643649850000|2022-01-31 17:24:10|2302.34|2300.84|2302.28|2300.78|2302.41|2300.91|2302.11|2300.61|0
1643649860000|2022-01-31 17:24:20|2302.26|2300.76|2301.4|2299.9|2302.26|2300.76|2301.36|2299.86|0
1643649870000|2022-01-31 17:24:30|2301.36|2299.86|2300.96|2299.46|2301.36|2299.86|2300.64|2299.14|0
1643649880000|2022-01-31 17:24:40|2300.98|2299.48|2301.5|2300|2301.77|2300.27|2300.98|2299.48|0
1643649890000|2022-01-31 17:24:50|2301.54|2300.04|2301.67|2300.17|2301.8|2300.3|2301.54|2300.04|0
1643649900000|2022-01-31 17:25:00|2301.69|2300.19|2301.24|2299.74|2301.75|2300.25|2301.24|2299.74|0
1643649910000|2022-01-31 17:25:10|2301.2|2299.7|2301.2|2299.7|2301.35|2299.85|2300.92|2299.42|0
1643649920000|2022-01-31 17:25:20|2301.39|2299.89|2300.71|2299.21|2301.39|2299.89|2300.49|2298.99|0
1643649930000|2022-01-31 17:25:30|2300.73|2299.23|2300.87|2299.37|2301.09|2299.59|2300.73|2299.23|0
1643649940000|2022-01-31 17:25:40|2301.05|2299.55|2300.96|2299.46|2301.13|2299.63|2300.87|2299.37|0
1643649950000|2022-01-31 17:25:50|2300.98|2299.48|2301.39|2299.89|2301.48|2299.98|2300.98|2299.48|0
1643649960000|2022-01-31 17:26:00|2301.41|2299.91|2301.73|2300.23|2301.97|2300.47|2301.39|2299.89|0
1643649970000|2022-01-31 17:26:10|2301.77|2300.27|2301.95|2300.45|2301.95|2300.45|2301.71|2300.21|0
1643649980000|2022-01-31 17:26:20|2301.91|2300.41|2301.82|2300.32|2301.95|2300.45|2301.8|2300.3|0
1643649990000|2022-01-31 17:26:30|2301.91|2300.41|2301.95|2300.45|2301.95|2300.45|2301.91|2300.41|0
1643650000000|2022-01-31 17:26:40|2301.99|2300.49|2302.03|2300.53|2302.12|2300.62|2301.95|2300.45|0
1643650010000|2022-01-31 17:26:50|2302.07|2300.57|2302.16|2300.66|2302.36|2300.86|2302.07|2300.57|0
1643650020000|2022-01-31 17:27:00|2302.18|2300.68|2302.4|2300.9|2302.48|2300.98|2302.07|2300.57|0
1643650030000|2022-01-31 17:27:10|2302.31|2300.81|2302.31|2300.81|2302.48|2300.98|2302.22|2300.72|0
1643650040000|2022-01-31 17:27:20|2302.4|2300.9|2302.44|2300.94|2302.52|2301.02|2302.31|2300.81|0
1643650050000|2022-01-31 17:27:30|2302.48|2300.98|2302.48|2300.98|2302.48|2300.98|2302.44|2300.94|0
1643650060000|2022-01-31 17:27:40|2302.46|2300.96|2302.48|2300.98|2302.48|2300.98|2302.44|2300.94|0
1643650070000|2022-01-31 17:27:50|2302.44|2300.94|2302.52|2301.02|2302.58|2301.08|2302.4|2300.9|0
1643650080000|2022-01-31 17:28:00|2302.56|2301.06|2302.2|2300.7|2302.56|2301.06|2302.18|2300.68|0
1643650090000|2022-01-31 17:28:10|2302.18|2300.68|2302.56|2301.06|2302.56|2301.06|2302.18|2300.68|0
1643650100000|2022-01-31 17:28:20|2302.52|2301.02|2302.56|2301.06|2302.6|2301.1|2302.52|2301.02|0
1643650110000|2022-01-31 17:28:30|2302.6|2301.1|2302.52|2301.02|2302.6|2301.1|2302.52|2301.02|0
1643650120000|2022-01-31 17:28:40|2302.54|2301.04|2302.9|2301.4|2302.93|2301.43|2302.52|2301.02|0
1643650130000|2022-01-31 17:28:50|2302.8|2301.3|2302.88|2301.38|2302.93|2301.43|2302.67|2301.17|0
1643650140000|2022-01-31 17:29:00|2302.86|2301.36|2302.9|2301.4|2302.9|2301.4|2302.78|2301.28|0
1643650150000|2022-01-31 17:29:10|2302.86|2301.36|2302.78|2301.28|2303.12|2301.62|2302.74|2301.24|0
1643650160000|2022-01-31 17:29:20|2302.76|2301.26|2303.12|2301.62|2303.12|2301.62|2302.76|2301.26|0
1643650170000|2022-01-31 17:29:30|2303.08|2301.58|2303.06|2301.56|2303.12|2301.62|2302.95|2301.45|0
1643650180000|2022-01-31 17:29:40|2302.97|2301.47|2303.08|2301.58|2303.12|2301.62|2302.95|2301.45|0
1643650190000|2022-01-31 17:29:50|2303.04|2301.54|2302.78|2301.28|2303.04|2301.54|2302.78|2301.28|0
1643650200000|2022-01-31 17:30:00|2302.84|2301.34|2303.12|2301.62|2303.29|2301.79|2302.84|2301.34|0
1643650210000|2022-01-31 17:30:10|2303.16|2301.66|2303.6|2302.1|2303.64|2302.14|2303.08|2301.58|0
1643650220000|2022-01-31 17:30:20|2303.51|2302.01|2303.38|2301.88|2303.64|2302.14|2303.38|2301.88|0
1643650230000|2022-01-31 17:30:30|2303.34|2301.84|2303.46|2301.96|2303.46|2301.96|2303.2|2301.7|0
1643650240000|2022-01-31 17:30:40|2303.5|2302|2303.5|2302|2303.5|2302|2303.46|2301.96|0
1643650250000|2022-01-31 17:30:50|2303.48|2301.98|2303.14|2301.64|2303.5|2302|2303.14|2301.64|0
1643650260000|2022-01-31 17:31:00|2303.16|2301.66|2303.19|2301.69|2303.42|2301.92|2303.1|2301.6|0
1643650270000|2022-01-31 17:31:10|2303.21|2301.71|2303.17|2301.67|2303.42|2301.92|2303.14|2301.64|0
1643650280000|2022-01-31 17:31:20|2303.21|2301.71|2303.14|2301.64|2303.21|2301.71|2303.1|2301.6|0
1643650290000|2022-01-31 17:31:30|2303.17|2301.67|2303.21|2301.71|2303.25|2301.75|2303.17|2301.67|0
1643650300000|2022-01-31 17:31:40|2303.25|2301.75|2303.44|2301.94|2303.51|2302.01|2303.25|2301.75|0
1643650310000|2022-01-31 17:31:50|2303.47|2301.97|2303.21|2301.71|2303.47|2301.97|2303.19|2301.69|0
1643650320000|2022-01-31 17:32:00|2303.17|2301.67|2302.95|2301.45|2303.21|2301.71|2302.95|2301.45|0
1643650330000|2022-01-31 17:32:10|2302.91|2301.41|2302.99|2301.49|2303.25|2301.75|2302.91|2301.41|0
1643650340000|2022-01-31 17:32:20|2303.08|2301.58|2303.03|2301.53|2303.08|2301.58|2302.95|2301.45|0
1643650350000|2022-01-31 17:32:30|2303.21|2301.71|2303.4|2301.9|2303.4|2301.9|2303.12|2301.62|0
1643650360000|2022-01-31 17:32:40|2303.36|2301.86|2302.29|2300.79|2303.36|2301.86|2302.2|2300.7|0
1643650370000|2022-01-31 17:32:50|2302.38|2300.88|2302.68|2301.18|2302.68|2301.18|2302.38|2300.88|0
1643650380000|2022-01-31 17:33:00|2302.72|2301.22|2302.08|2300.58|2302.72|2301.22|2301.95|2300.45|0
1643650390000|2022-01-31 17:33:10|2302.1|2300.6|2302.34|2300.84|2302.38|2300.88|2302.08|2300.58|0
1643650400000|2022-01-31 17:33:20|2302.38|2300.88|2302.08|2300.58|2302.55|2301.05|2302.08|2300.58|0
1643650410000|2022-01-31 17:33:30|2302.12|2300.62|2302.01|2300.51|2302.32|2300.82|2301.93|2300.43|0
1643650420000|2022-01-31 17:33:40|2302.06|2300.56|2301.67|2300.17|2302.15|2300.65|2301.67|2300.17|0
1643650430000|2022-01-31 17:33:50|2301.71|2300.21|2301.41|2299.91|2301.74|2300.24|2301.29|2299.79|0
1643650440000|2022-01-31 17:34:00|2301.5|2300|2301.67|2300.17|2301.71|2300.21|2301.41|2299.91|0
1643650450000|2022-01-31 17:34:10|2301.69|2300.19|2301.71|2300.21|2301.71|2300.21|2301.44|2299.94|0
1643650460000|2022-01-31 17:34:20|2301.67|2300.17|2301.26|2299.76|2301.67|2300.17|2301.11|2299.61|0
1643650470000|2022-01-31 17:34:30|2301.44|2299.94|2301.56|2300.06|2301.71|2300.21|2301.44|2299.94|0
1643650480000|2022-01-31 17:34:40|2301.65|2300.15|2301.41|2299.91|2301.67|2300.17|2301.28|2299.78|0
1643650490000|2022-01-31 17:34:50|2301.44|2299.94|2301.57|2300.07|2301.71|2300.21|2301.44|2299.94|0
1643650500000|2022-01-31 17:35:00|2301.67|2300.17|2302.08|2300.58|2302.3|2300.8|2301.67|2300.17|0
1643650510000|2022-01-31 17:35:10|2302.1|2300.6|2301.31|2299.81|2302.3|2300.8|2301.31|2299.81|0
1643650520000|2022-01-31 17:35:20|2301.22|2299.72|2301.61|2300.11|2301.71|2300.21|2301.01|2299.51|0
1643650530000|2022-01-31 17:35:30|2301.71|2300.21|2302.17|2300.67|2302.34|2300.84|2301.71|2300.21|0
1643650540000|2022-01-31 17:35:40|2302.21|2300.71|2302.44|2300.94|2302.47|2300.97|2302.19|2300.69|0
1643650550000|2022-01-31 17:35:50|2302.45|2300.95|2302.59|2301.09|2302.83|2301.33|2302.45|2300.95|0
1643650560000|2022-01-31 17:36:00|2302.6|2301.1|2302.12|2300.62|2302.74|2301.24|2301.97|2300.47|0
1643650570000|2022-01-31 17:36:10|2302.02|2300.52|2302.63|2301.13|2302.66|2301.16|2302.01|2300.51|0
1643650580000|2022-01-31 17:36:20|2302.61|2301.11|2302.89|2301.39|2302.93|2301.43|2302.61|2301.11|0
1643650590000|2022-01-31 17:36:30|2302.93|2301.43|2302.63|2301.13|2302.93|2301.43|2302.63|2301.13|0
1643650600000|2022-01-31 17:36:40|2302.59|2301.09|2302.59|2301.09|2302.59|2301.09|2302.55|2301.05|0
1643650610000|2022-01-31 17:36:50|2302.63|2301.13|2302.35|2300.85|2302.63|2301.13|2302.05|2300.55|0
1643650620000|2022-01-31 17:37:00|2302.31|2300.81|2302.52|2301.02|2302.65|2301.15|2302.31|2300.81|0
1643650630000|2022-01-31 17:37:10|2302.61|2301.11|2302.78|2301.28|2302.78|2301.28|2302.61|2301.11|0
1643650640000|2022-01-31 17:37:20|2302.74|2301.24|2302.87|2301.37|2302.87|2301.37|2302.74|2301.24|0
1643650650000|2022-01-31 17:37:30|2302.91|2301.41|2302.82|2301.32|2303.02|2301.52|2302.82|2301.32|0
1643650660000|2022-01-31 17:37:40|2302.86|2301.36|2302.64|2301.14|2302.86|2301.36|2302.64|2301.14|0
1643650670000|2022-01-31 17:37:50|2302.56|2301.06|2302.84|2301.34|2302.86|2301.36|2302.56|2301.06|0
1643650680000|2022-01-31 17:38:00|2302.82|2301.32|2302.6|2301.1|2302.86|2301.36|2302.56|2301.06|0
1643650690000|2022-01-31 17:38:10|2302.56|2301.06|2302.8|2301.3|2302.8|2301.3|2302.48|2300.98|0
1643650700000|2022-01-31 17:38:20|2302.82|2301.32|2302.6|2301.1|2302.86|2301.36|2302.6|2301.1|0
1643650710000|2022-01-31 17:38:30|2302.58|2301.08|2302.6|2301.1|2302.84|2301.34|2302.56|2301.06|0
1643650720000|2022-01-31 17:38:40|2302.62|2301.12|2302.94|2301.44|2302.94|2301.44|2302.6|2301.1|0
1643650730000|2022-01-31 17:38:50|2302.75|2301.25|2302.45|2300.95|2302.75|2301.25|2302.41|2300.91|0
1643650740000|2022-01-31 17:39:00|2302.53|2301.03|2303.09|2301.59|2303.31|2301.81|2302.53|2301.03|0
1643650750000|2022-01-31 17:39:10|2303.05|2301.55|2303.23|2301.73|2303.23|2301.73|2303.05|2301.55|0
1643650760000|2022-01-31 17:39:20|2303.27|2301.77|2303.23|2301.73|2303.31|2301.81|2303.1|2301.6|0
1643650770000|2022-01-31 17:39:30|2303.27|2301.77|2303.14|2301.64|2303.4|2301.9|2303.05|2301.55|0
1643650780000|2022-01-31 17:39:40|2303.23|2301.73|2303.01|2301.51|2303.27|2301.77|2302.97|2301.47|0
1643650790000|2022-01-31 17:39:50|2303.2|2301.7|2303.27|2301.77|2303.31|2301.81|2303.2|2301.7|0
1643650800000|2022-01-31 17:40:00|2303.29|2301.79|2302.62|2301.12|2303.4|2301.9|2302.54|2301.04|0
1643650810000|2022-01-31 17:40:10|2302.71|2301.21|2303.01|2301.51|2303.05|2301.55|2302.71|2301.21|0
1643650820000|2022-01-31 17:40:20|2303.05|2301.55|2303.16|2301.66|2303.23|2301.73|2302.86|2301.36|0
1643650830000|2022-01-31 17:40:30|2303.2|2301.7|2303.07|2301.57|2303.2|2301.7|2302.9|2301.4|0
1643650840000|2022-01-31 17:40:40|2303.16|2301.66|2303.23|2301.73|2303.25|2301.75|2303.16|2301.66|0
1643650850000|2022-01-31 17:40:50|2303.25|2301.75|2303.53|2302.03|2303.53|2302.03|2303.23|2301.73|0
1643650860000|2022-01-31 17:41:00|2303.44|2301.94|2303.53|2302.03|2303.57|2302.07|2303.42|2301.92|0
1643650870000|2022-01-31 17:41:10|2303.5|2302|2303.53|2302.03|2303.57|2302.07|2303.33|2301.83|0
1643650880000|2022-01-31 17:41:20|2303.57|2302.07|2303.87|2302.37|2303.96|2302.46|2303.57|2302.07|0
1643650890000|2022-01-31 17:41:30|2303.83|2302.33|2303.82|2302.32|2304.1|2302.6|2303.8|2302.3|0
1643650900000|2022-01-31 17:41:40|2303.8|2302.3|2303.63|2302.13|2303.96|2302.46|2303.61|2302.11|0
1643650910000|2022-01-31 17:41:50|2303.61|2302.11|2303.35|2301.85|2303.65|2302.15|2303.31|2301.81|0
1643650920000|2022-01-31 17:42:00|2303.33|2301.83|2303.13|2301.63|2303.33|2301.83|2302.91|2301.41|0
1643650930000|2022-01-31 17:42:10|2303.11|2301.61|2302.74|2301.24|2303.11|2301.61|2302.57|2301.07|0
1643650940000|2022-01-31 17:42:20|2302.83|2301.33|2302.92|2301.42|2302.94|2301.44|2302.79|2301.29|0
1643650950000|2022-01-31 17:42:30|2302.95|2301.45|2302.92|2301.42|2303.18|2301.68|2302.88|2301.38|0
1643650960000|2022-01-31 17:42:40|2302.95|2301.45|2303.12|2301.62|2303.22|2301.72|2302.92|2301.42|0
1643650970000|2022-01-31 17:42:50|2303.09|2301.59|2303.23|2301.73|2303.29|2301.79|2303.09|2301.59|0
1643650980000|2022-01-31 17:43:00|2303.25|2301.75|2303.14|2301.64|2303.37|2301.87|2303.09|2301.59|0
1643650990000|2022-01-31 17:43:10|2303.06|2301.56|2303.07|2301.57|2303.18|2301.68|2302.84|2301.34|0
1643651000000|2022-01-31 17:43:20|2303.09|2301.59|2303.22|2301.72|2303.22|2301.72|2302.95|2301.45|0
1643651010000|2022-01-31 17:43:30|2303.25|2301.75|2303.25|2301.75|2303.25|2301.75|2303.22|2301.72|0
1643651020000|2022-01-31 17:43:40|2303.29|2301.79|2302.95|2301.45|2303.29|2301.79|2302.95|2301.45|0
1643651030000|2022-01-31 17:43:50|2302.99|2301.49|2302.95|2301.45|2302.99|2301.49|2302.92|2301.42|0
1643651040000|2022-01-31 17:44:00|2302.99|2301.49|2303.4|2301.9|2303.4|2301.9|2302.99|2301.49|0
1643651050000|2022-01-31 17:44:10|2303.38|2301.88|2303.25|2301.75|2303.85|2302.35|2303.25|2301.75|0
1643651060000|2022-01-31 17:44:20|2303.29|2301.79|2302.69|2301.19|2303.29|2301.79|2302.69|2301.19|0
1643651070000|2022-01-31 17:44:30|2302.65|2301.15|2302.62|2301.12|2302.69|2301.19|2302.62|2301.12|0
1643651080000|2022-01-31 17:44:40|2302.65|2301.15|2302.58|2301.08|2302.69|2301.19|2302.58|2301.08|0
1643651090000|2022-01-31 17:44:50|2302.62|2301.12|2302.79|2301.29|2302.82|2301.32|2302.58|2301.08|0
1643651100000|2022-01-31 17:45:00|2302.88|2301.38|2303.18|2301.68|2303.22|2301.72|2302.88|2301.38|0
1643651110000|2022-01-31 17:45:10|2303.22|2301.72|2303.25|2301.75|2303.25|2301.75|2302.99|2301.49|0
1643651120000|2022-01-31 17:45:20|2303.16|2301.66|2303.25|2301.75|2303.27|2301.77|2303.12|2301.62|0
1643651130000|2022-01-31 17:45:30|2303.27|2301.77|2303.52|2302.02|2303.61|2302.11|2303.27|2301.77|0
1643651140000|2022-01-31 17:45:40|2303.48|2301.98|2303.85|2302.35|2303.85|2302.35|2303.38|2301.88|0
1643651150000|2022-01-31 17:45:50|2303.76|2302.26|2303.8|2302.3|2303.97|2302.47|2303.76|2302.26|0
1643651160000|2022-01-31 17:46:00|2303.84|2302.34|2303.5|2302|2303.93|2302.43|2303.5|2302|0
1643651170000|2022-01-31 17:46:10|2303.59|2302.09|2303.6|2302.1|2303.6|2302.1|2303.34|2301.84|0
1643651180000|2022-01-31 17:46:20|2303.51|2302.01|2303.38|2301.88|2303.64|2302.14|2303.36|2301.86|0
1643651190000|2022-01-31 17:46:30|2303.42|2301.92|2303.76|2302.26|2303.76|2302.26|2303.38|2301.88|0
1643651200000|2022-01-31 17:46:40|2303.72|2302.22|2303.72|2302.22|2303.76|2302.26|2303.68|2302.18|0
1643651210000|2022-01-31 17:46:50|2303.68|2302.18|2303.76|2302.26|2303.79|2302.29|2303.68|2302.18|0
1643651220000|2022-01-31 17:47:00|2303.68|2302.18|2303.49|2301.99|2303.79|2302.29|2303.49|2301.99|0
1643651230000|2022-01-31 17:47:10|2303.53|2302.03|2303.53|2302.03|2303.57|2302.07|2303.49|2301.99|0
1643651240000|2022-01-31 17:47:20|2303.57|2302.07|2303.87|2302.37|2303.91|2302.41|2303.57|2302.07|0
1643651250000|2022-01-31 17:47:30|2303.91|2302.41|2304.17|2302.67|2304.36|2302.86|2303.91|2302.41|0
1643651260000|2022-01-31 17:47:40|2304.13|2302.63|2304.22|2302.72|2304.36|2302.86|2304.09|2302.59|0
1643651270000|2022-01-31 17:47:50|2304.19|2302.69|2304.34|2302.84|2304.36|2302.86|2304.11|2302.61|0
1643651280000|2022-01-31 17:48:00|2304.32|2302.82|2304.43|2302.93|2304.43|2302.93|2304.13|2302.63|0
1643651290000|2022-01-31 17:48:10|2304.47|2302.97|2304.64|2303.14|2304.77|2303.27|2304.47|2302.97|0
1643651300000|2022-01-31 17:48:20|2304.68|2303.18|2304.73|2303.23|2304.81|2303.31|2304.55|2303.05|0
1643651310000|2022-01-31 17:48:30|2304.77|2303.27|2304.73|2303.23|2304.77|2303.27|2304.55|2303.05|0
1643651320000|2022-01-31 17:48:40|2304.75|2303.25|2304.77|2303.27|2304.77|2303.27|2304.55|2303.05|0
1643651330000|2022-01-31 17:48:50|2304.73|2303.23|2304.77|2303.27|2304.81|2303.31|2304.73|2303.23|0
1643651340000|2022-01-31 17:49:00|2304.68|2303.18|2304.59|2303.09|2304.77|2303.27|2304.51|2303.01|0
1643651350000|2022-01-31 17:49:10|2304.57|2303.07|2304.63|2303.13|2304.63|2303.13|2304.55|2303.05|0
1643651360000|2022-01-31 17:49:20|2304.66|2303.16|2304.63|2303.13|2304.89|2303.39|2304.59|2303.09|0
1643651370000|2022-01-31 17:49:30|2304.72|2303.22|2304.72|2303.22|2304.85|2303.35|2304.59|2303.09|0
1643651380000|2022-01-31 17:49:40|2304.68|2303.18|2304.81|2303.31|2304.83|2303.33|2304.68|2303.18|0
1643651390000|2022-01-31 17:49:50|2304.85|2303.35|2305.07|2303.57|2305.15|2303.65|2304.85|2303.35|0
1643651400000|2022-01-31 17:50:00|2304.99|2303.49|2304.73|2303.23|2304.99|2303.49|2304.51|2303.01|0
1643651410000|2022-01-31 17:50:10|2304.64|2303.14|2304.51|2303.01|2304.66|2303.16|2304.51|2303.01|0
1643651420000|2022-01-31 17:50:20|2304.53|2303.03|2304.43|2302.93|2304.73|2303.23|2304.43|2302.93|0
1643651430000|2022-01-31 17:50:30|2304.45|2302.95|2304.21|2302.71|2304.47|2302.97|2304.17|2302.67|0
1643651440000|2022-01-31 17:50:40|2304.17|2302.67|2304.25|2302.75|2304.25|2302.75|2304.17|2302.67|0
1643651450000|2022-01-31 17:50:50|2304.29|2302.79|2304.51|2303.01|2304.55|2303.05|2304.29|2302.79|0
1643651460000|2022-01-31 17:51:00|2304.55|2303.05|2304.69|2303.19|2304.81|2303.31|2304.51|2303.01|0
1643651470000|2022-01-31 17:51:10|2304.73|2303.23|2304.77|2303.27|2304.77|2303.27|2304.73|2303.23|0
1643651480000|2022-01-31 17:51:20|2304.73|2303.23|2304.73|2303.23|2304.77|2303.27|2304.69|2303.19|0
1643651490000|2022-01-31 17:51:30|2304.75|2303.25|2304.65|2303.15|2304.77|2303.27|2304.65|2303.15|0
1643651500000|2022-01-31 17:51:40|2304.67|2303.17|2304.65|2303.15|2304.8|2303.3|2304.65|2303.15|0
1643651510000|2022-01-31 17:51:50|2304.62|2303.12|2304.39|2302.89|2304.62|2303.12|2304.06|2302.56|0
1643651520000|2022-01-31 17:52:00|2304.43|2302.93|2304.39|2302.89|2304.65|2303.15|2304.39|2302.89|0
1643651530000|2022-01-31 17:52:10|2304.43|2302.93|2304.47|2302.97|2304.47|2302.97|2304.39|2302.89|0
1643651540000|2022-01-31 17:52:20|2304.56|2303.06|2304.77|2303.27|2304.77|2303.27|2304.56|2303.06|0
1643651550000|2022-01-31 17:52:30|2304.79|2303.29|2304.9|2303.4|2304.99|2303.49|2304.73|2303.23|0
1643651560000|2022-01-31 17:52:40|2304.99|2303.49|2304.86|2303.36|2304.99|2303.49|2304.77|2303.27|0
1643651570000|2022-01-31 17:52:50|2304.77|2303.27|2304.99|2303.49|2305.03|2303.53|2304.77|2303.27|0
1643651580000|2022-01-31 17:53:00|2304.81|2303.31|2305.11|2303.61|2305.2|2303.7|2304.77|2303.27|0
1643651590000|2022-01-31 17:53:10|2305.2|2303.7|2305.45|2303.95|2305.45|2303.95|2305.19|2303.69|0
1643651600000|2022-01-31 17:53:20|2305.41|2303.91|2305.07|2303.57|2305.41|2303.91|2305.07|2303.57|0
1643651610000|2022-01-31 17:53:30|2305.11|2303.61|2305.42|2303.92|2305.55|2304.05|2305.11|2303.61|0
1643651620000|2022-01-31 17:53:40|2305.52|2304.02|2305.7|2304.2|2305.7|2304.2|2305.18|2303.68|0
1643651630000|2022-01-31 17:53:50|2305.68|2304.18|2305.57|2304.07|2305.7|2304.2|2305.48|2303.98|0
1643651640000|2022-01-31 17:54:00|2305.48|2303.98|2305.78|2304.28|2305.78|2304.28|2305.44|2303.94|0
1643651650000|2022-01-31 17:54:10|2305.74|2304.24|2305.74|2304.24|2305.74|2304.24|2305.7|2304.2|0
1643651670000|2022-01-31 17:54:30|2305.92|2304.42|2305.96|2304.46|2305.96|2304.46|2305.92|2304.42|0
1643651680000|2022-01-31 17:54:40|2305.94|2304.44|2306.01|2304.51|2306.01|2304.51|2305.94|2304.44|0
1643651690000|2022-01-31 17:54:50|2305.97|2304.47|2305.97|2304.47|2306.15|2304.65|2305.93|2304.43|0
1643651700000|2022-01-31 17:55:00|2306.06|2304.56|2306.19|2304.69|2306.23|2304.73|2305.93|2304.43|0
1643651710000|2022-01-31 17:55:10|2306.17|2304.67|2306.21|2304.71|2306.23|2304.73|2306.15|2304.65|0
1643651720000|2022-01-31 17:55:20|2306.23|2304.73|2306.45|2304.95|2306.45|2304.95|2306.19|2304.69|0
1643651730000|2022-01-31 17:55:30|2306.49|2304.99|2306.36|2304.86|2306.49|2304.99|2306.32|2304.82|0
1643651740000|2022-01-31 17:55:40|2306.34|2304.84|2306.45|2304.95|2306.45|2304.95|2306.32|2304.82|0
1643651750000|2022-01-31 17:55:50|2306.27|2304.77|2306.32|2304.82|2306.32|2304.82|2306.23|2304.73|0
1643651760000|2022-01-31 17:56:00|2306.19|2304.69|2306.06|2304.56|2306.32|2304.82|2306.06|2304.56|0
1643651770000|2022-01-31 17:56:10|2306.02|2304.52|2306.3|2304.8|2306.3|2304.8|2305.98|2304.48|0
1643651780000|2022-01-31 17:56:20|2306.28|2304.78|2306.32|2304.82|2306.36|2304.86|2306.28|2304.78|0
1643651790000|2022-01-31 17:56:30|2306.36|2304.86|2306.53|2305.03|2306.57|2305.07|2306.31|2304.81|0
1643651800000|2022-01-31 17:56:40|2306.44|2304.94|2306.91|2305.41|2306.91|2305.41|2306.35|2304.85|0
1643651810000|2022-01-31 17:56:50|2306.95|2305.45|2306.87|2305.37|2306.95|2305.45|2306.69|2305.19|0
1643651820000|2022-01-31 17:57:00|2306.78|2305.28|2306.87|2305.37|2306.89|2305.39|2306.78|2305.28|0
1643651830000|2022-01-31 17:57:10|2306.85|2305.35|2306.57|2305.07|2306.87|2305.37|2306.57|2305.07|0
1643651840000|2022-01-31 17:57:20|2306.61|2305.11|2306.36|2304.86|2306.83|2305.33|2306.36|2304.86|0
1643651850000|2022-01-31 17:57:30|2306.27|2304.77|2306.45|2304.95|2306.53|2305.03|2306.23|2304.73|0
1643651860000|2022-01-31 17:57:40|2306.49|2304.99|2306.49|2304.99|2306.49|2304.99|2306.23|2304.73|0
1643651870000|2022-01-31 17:57:50|2306.45|2304.95|2306.49|2304.99|2306.49|2304.99|2306.36|2304.86|0
1643651880000|2022-01-31 17:58:00|2306.53|2305.03|2306.57|2305.07|2306.57|2305.07|2306.51|2305.01|0
1643651890000|2022-01-31 17:58:10|2306.53|2305.03|2306.27|2304.77|2306.57|2305.07|2306.23|2304.73|0
1643651900000|2022-01-31 17:58:20|2306.25|2304.75|2305.93|2304.43|2306.27|2304.77|2305.89|2304.39|0
1643651910000|2022-01-31 17:58:30|2305.95|2304.45|2305.89|2304.39|2305.97|2304.47|2305.89|2304.39|0
1643651920000|2022-01-31 17:58:40|2305.91|2304.41|2306.23|2304.73|2306.23|2304.73|2305.91|2304.41|0
1643651930000|2022-01-31 17:58:50|2306.14|2304.64|2306.49|2304.99|2306.49|2304.99|2306.14|2304.64|0
1643651940000|2022-01-31 17:59:00|2306.53|2305.03|2306.57|2305.07|2306.7|2305.2|2306.49|2304.99|0
1643651950000|2022-01-31 17:59:10|2306.53|2305.03|2306.55|2305.05|2306.57|2305.07|2306.49|2304.99|0
1643651960000|2022-01-31 17:59:20|2306.57|2305.07|2306.49|2304.99|2306.57|2305.07|2306.49|2304.99|0
1643651970000|2022-01-31 17:59:30|2306.53|2305.03|2306.49|2304.99|2306.53|2305.03|2306.49|2304.99|0
1643651980000|2022-01-31 17:59:40|2306.45|2304.95|2306.53|2305.03|2306.53|2305.03|2306.32|2304.82|0
1643651990000|2022-01-31 17:59:50|2306.51|2305.01|2306.27|2304.77|2306.53|2305.03|2306.23|2304.73|0
1643652000000|2022-01-31 18:00:00|2306.36|2304.86|2305.41|2303.91|2306.36|2304.86|2305.39|2303.89|0
1643652010000|2022-01-31 18:00:10|2305.43|2303.93|2305.67|2304.17|2305.71|2304.21|2305.24|2303.74|0
1643652020000|2022-01-31 18:00:20|2305.71|2304.21|2305.41|2303.91|2305.71|2304.21|2305.37|2303.87|0
1643652030000|2022-01-31 18:00:30|2305.37|2303.87|2305.26|2303.76|2305.41|2303.91|2305.03|2303.53|0
1643652040000|2022-01-31 18:00:40|2305.22|2303.72|2305.29|2303.79|2305.59|2304.09|2305.22|2303.72|0
1643652050000|2022-01-31 18:00:50|2305.22|2303.72|2305.29|2303.79|2305.29|2303.79|2305.22|2303.72|0
1643652060000|2022-01-31 18:01:00|2305.33|2303.83|2304.99|2303.49|2305.57|2304.07|2304.99|2303.49|0
1643652070000|2022-01-31 18:01:10|2304.81|2303.31|2304.72|2303.22|2304.81|2303.31|2304.25|2302.75|0
1643652080000|2022-01-31 18:01:20|2304.54|2303.04|2304.97|2303.47|2305.06|2303.56|2304.46|2302.96|0
1643652090000|2022-01-31 18:01:30|2305.06|2303.56|2305.06|2303.56|2305.1|2303.6|2304.84|2303.34|0
1643652100000|2022-01-31 18:01:40|2305.02|2303.52|2305.1|2303.6|2305.1|2303.6|2304.95|2303.45|0
1643652110000|2022-01-31 18:01:50|2305.06|2303.56|2304.62|2303.12|2305.06|2303.56|2304.58|2303.08|0
1643652120000|2022-01-31 18:02:00|2304.65|2303.15|2304.58|2303.08|2304.75|2303.25|2304.58|2303.08|0
1643652130000|2022-01-31 18:02:10|2304.6|2303.1|2304.16|2302.66|2304.6|2303.1|2304.16|2302.66|0
1643652140000|2022-01-31 18:02:20|2304.2|2302.7|2304.76|2303.26|2304.8|2303.3|2304.2|2302.7|0
1643652150000|2022-01-31 18:02:30|2304.72|2303.22|2305.02|2303.52|2305.02|2303.52|2304.72|2303.22|0
1643652160000|2022-01-31 18:02:40|2305.06|2303.56|2305.02|2303.52|2305.17|2303.67|2305.02|2303.52|0
1643652170000|2022-01-31 18:02:50|2304.98|2303.48|2305.02|2303.52|2305.06|2303.56|2304.76|2303.26|0
1643652180000|2022-01-31 18:03:00|2305.06|2303.56|2305.1|2303.6|2305.1|2303.6|2305.06|2303.56|0
1643652190000|2022-01-31 18:03:10|2305.06|2303.56|2304.76|2303.26|2305.1|2303.6|2304.72|2303.22|0
1643652200000|2022-01-31 18:03:20|2304.8|2303.3|2304.72|2303.22|2304.84|2303.34|2304.68|2303.18|0
1643652210000|2022-01-31 18:03:30|2304.76|2303.26|2305.06|2303.56|2305.06|2303.56|2304.72|2303.22|0
1643652220000|2022-01-31 18:03:40|2305.02|2303.52|2305|2303.5|2305.06|2303.56|2304.98|2303.48|0
1643652230000|2022-01-31 18:03:50|2305.02|2303.52|2305.17|2303.67|2305.21|2303.71|2304.76|2303.26|0
1643652240000|2022-01-31 18:04:00|2305.08|2303.58|2305.25|2303.75|2305.25|2303.75|2304.95|2303.45|0
1643652250000|2022-01-31 18:04:10|2305.15|2303.65|2304.98|2303.48|2305.25|2303.75|2304.96|2303.46|0
1643652260000|2022-01-31 18:04:20|2305.02|2303.52|2304.72|2303.22|2305.02|2303.52|2304.72|2303.22|0
1643652270000|2022-01-31 18:04:30|2304.68|2303.18|2304.72|2303.22|2304.96|2303.46|2304.68|2303.18|0
1643652280000|2022-01-31 18:04:40|2304.76|2303.26|2304.76|2303.26|2304.85|2303.35|2304.7|2303.2|0
1643652290000|2022-01-31 18:04:50|2304.72|2303.22|2304.98|2303.48|2305.21|2303.71|2304.68|2303.18|0
1643652300000|2022-01-31 18:05:00|2305.02|2303.52|2304.52|2303.02|2305.02|2303.52|2304.42|2302.92|0
1643652310000|2022-01-31 18:05:10|2304.42|2302.92|2304.72|2303.22|2304.76|2303.26|2304.38|2302.88|0
1643652320000|2022-01-31 18:05:20|2304.76|2303.26|2304.93|2303.43|2304.98|2303.48|2304.76|2303.26|0
1643652330000|2022-01-31 18:05:30|2304.95|2303.45|2304.76|2303.26|2304.95|2303.45|2304.68|2303.18|0
1643652340000|2022-01-31 18:05:40|2304.74|2303.24|2304.68|2303.18|2304.76|2303.26|2304.68|2303.18|0
1643652350000|2022-01-31 18:05:50|2304.72|2303.22|2304.68|2303.18|2304.74|2303.24|2304.68|2303.18|0
1643652360000|2022-01-31 18:06:00|2304.65|2303.15|2304.72|2303.22|2304.76|2303.26|2304.48|2302.98|0
1643652370000|2022-01-31 18:06:10|2304.68|2303.18|2304.68|2303.18|2304.72|2303.22|2304.46|2302.96|0
1643652380000|2022-01-31 18:06:20|2304.7|2303.2|2305.32|2303.82|2305.54|2304.04|2304.68|2303.18|0
1643652390000|2022-01-31 18:06:30|2305.41|2303.91|2305.62|2304.12|2305.62|2304.12|2305.28|2303.78|0
1643652400000|2022-01-31 18:06:40|2305.64|2304.14|2305.7|2304.2|2305.96|2304.46|2305.64|2304.14|0
1643652410000|2022-01-31 18:06:50|2305.79|2304.29|2305.58|2304.08|2305.88|2304.38|2305.53|2304.03|0
1643652420000|2022-01-31 18:07:00|2305.54|2304.04|2305.3|2303.8|2305.58|2304.08|2305.28|2303.78|0
1643652430000|2022-01-31 18:07:10|2305.32|2303.82|2305.62|2304.12|2305.66|2304.16|2305.32|2303.82|0
1643652440000|2022-01-31 18:07:20|2305.6|2304.1|2305.36|2303.86|2305.6|2304.1|2305.32|2303.82|0
1643652450000|2022-01-31 18:07:30|2305.4|2303.9|2305.36|2303.86|2305.4|2303.9|2305.15|2303.65|0
1643652460000|2022-01-31 18:07:40|2305.4|2303.9|2305.36|2303.86|2305.58|2304.08|2305.32|2303.82|0
1643652470000|2022-01-31 18:07:50|2305.38|2303.88|2305.62|2304.12|2305.66|2304.16|2305.34|2303.84|0
1643652480000|2022-01-31 18:08:00|2305.58|2304.08|2305.28|2303.78|2305.58|2304.08|2305.23|2303.73|0
1643652490000|2022-01-31 18:08:10|2305.19|2303.69|2304.82|2303.32|2305.32|2303.82|2304.8|2303.3|0
1643652500000|2022-01-31 18:08:20|2304.84|2303.34|2305.41|2303.91|2305.41|2303.91|2304.84|2303.34|0
1643652510000|2022-01-31 18:08:30|2305.51|2304.01|2305.32|2303.82|2305.53|2304.03|2305.25|2303.75|0
1643652520000|2022-01-31 18:08:40|2305.3|2303.8|2305.25|2303.75|2305.32|2303.82|2305.23|2303.73|0
1643652530000|2022-01-31 18:08:50|2305.23|2303.73|2305.26|2303.76|2305.32|2303.82|2305.23|2303.73|0
1643652540000|2022-01-31 18:09:00|2305.25|2303.75|2305.54|2304.04|2305.54|2304.04|2305.25|2303.75|0
1643652550000|2022-01-31 18:09:10|2305.51|2304.01|2305.28|2303.78|2305.54|2304.04|2305.28|2303.78|0
1643652560000|2022-01-31 18:09:20|2305.38|2303.88|2305.51|2304.01|2305.54|2304.04|2305.25|2303.75|0
1643652570000|2022-01-31 18:09:30|2305.47|2303.97|2305.51|2304.01|2305.51|2304.01|2305.28|2303.78|0
1643652580000|2022-01-31 18:09:40|2305.54|2304.04|2305.51|2304.01|2305.58|2304.08|2305.51|2304.01|0
1643652590000|2022-01-31 18:09:50|2305.49|2303.99|2305.54|2304.04|2305.54|2304.04|2305.28|2303.78|0
1643652600000|2022-01-31 18:10:00|2305.51|2304.01|2305.81|2304.31|2305.84|2304.34|2305.51|2304.01|0
1643652610000|2022-01-31 18:10:10|2305.83|2304.33|2304.99|2303.49|2305.83|2304.33|2304.99|2303.49|0
1643652620000|2022-01-31 18:10:20|2304.95|2303.45|2304.77|2303.27|2304.99|2303.49|2304.73|2303.23|0
1643652630000|2022-01-31 18:10:30|2304.73|2303.23|2304.65|2303.15|2304.73|2303.23|2304.61|2303.11|0
1643652640000|2022-01-31 18:10:40|2304.61|2303.11|2304.65|2303.15|2304.65|2303.15|2304.39|2302.89|0
1643652650000|2022-01-31 18:10:50|2304.63|2303.13|2304.48|2302.98|2304.65|2303.15|2304.39|2302.89|0
1643652660000|2022-01-31 18:11:00|2304.39|2302.89|2304.39|2302.89|2304.57|2303.07|2304.35|2302.85|0
1643652670000|2022-01-31 18:11:10|2304.57|2303.07|2303.97|2302.47|2304.57|2303.07|2303.93|2302.43|0
1643652680000|2022-01-31 18:11:20|2303.99|2302.49|2304.87|2303.37|2304.87|2303.37|2303.99|2302.49|0
1643652690000|2022-01-31 18:11:30|2304.91|2303.41|2304.65|2303.15|2305.04|2303.54|2304.65|2303.15|0
1643652700000|2022-01-31 18:11:40|2304.57|2303.07|2304.65|2303.15|2304.65|2303.15|2304.31|2302.81|0
1643652710000|2022-01-31 18:11:50|2304.67|2303.17|2304.67|2303.17|2304.69|2303.19|2304.63|2303.13|0
1643652720000|2022-01-31 18:12:00|2304.69|2303.19|2304.35|2302.85|2304.87|2303.37|2304.35|2302.85|0
1643652730000|2022-01-31 18:12:10|2304.39|2302.89|2304.69|2303.19|2304.69|2303.19|2304.39|2302.89|0
1643652740000|2022-01-31 18:12:20|2304.67|2303.17|2304.77|2303.27|2304.99|2303.49|2304.67|2303.17|0
1643652750000|2022-01-31 18:12:30|2304.73|2303.23|2304.65|2303.15|2304.75|2303.25|2304.56|2303.06|0
1643652760000|2022-01-31 18:12:40|2304.47|2302.97|2304.71|2303.21|2304.73|2303.23|2304.47|2302.97|0
1643652770000|2022-01-31 18:12:50|2304.69|2303.19|2304.77|2303.27|2304.77|2303.27|2304.69|2303.19|0
1643652780000|2022-01-31 18:13:00|2304.95|2303.45|2305.07|2303.57|2305.14|2303.64|2304.95|2303.45|0
1643652790000|2022-01-31 18:13:10|2305.1|2303.6|2305.14|2303.64|2305.4|2303.9|2305.1|2303.6|0
1643652800000|2022-01-31 18:13:20|2305.12|2303.62|2304.63|2303.13|2305.12|2303.62|2304.52|2303.02|0
1643652810000|2022-01-31 18:13:30|2304.54|2303.04|2304.73|2303.23|2304.77|2303.27|2304.5|2303|0
1643652820000|2022-01-31 18:13:40|2304.75|2303.25|2304.77|2303.27|2304.77|2303.27|2304.63|2303.13|0
1643652830000|2022-01-31 18:13:50|2304.73|2303.23|2304.77|2303.27|2304.77|2303.27|2304.73|2303.23|0
1643652840000|2022-01-31 18:14:00|2304.65|2303.15|2304.24|2302.74|2304.65|2303.15|2304.24|2302.74|0
1643652850000|2022-01-31 18:14:10|2304.34|2302.84|2304.34|2302.84|2304.5|2303|2304.2|2302.7|0
1643652860000|2022-01-31 18:14:20|2304.24|2302.74|2304.45|2302.95|2304.52|2303.02|2304.24|2302.74|0
1643652870000|2022-01-31 18:14:30|2304.35|2302.85|2304.43|2302.93|2304.47|2302.97|2304.24|2302.74|0
1643652880000|2022-01-31 18:14:40|2304.24|2302.74|2304.5|2303|2304.5|2303|2304.24|2302.74|0
1643652890000|2022-01-31 18:14:50|2304.52|2303.02|2305.4|2303.9|2305.48|2303.98|2304.5|2303|0
1643652900000|2022-01-31 18:15:00|2305.44|2303.94|2305.14|2303.64|2305.52|2304.02|2305.14|2303.64|0
1643652910000|2022-01-31 18:15:10|2305.23|2303.73|2304.93|2303.43|2305.25|2303.75|2304.77|2303.27|0
1643652920000|2022-01-31 18:15:20|2304.97|2303.47|2305.07|2303.57|2305.07|2303.57|2304.84|2303.34|0
1643652930000|2022-01-31 18:15:30|2305.12|2303.62|2304.8|2303.3|2305.12|2303.62|2304.8|2303.3|0
1643652940000|2022-01-31 18:15:40|2304.73|2303.23|2304.43|2302.93|2304.77|2303.27|2304.43|2302.93|0
1643652950000|2022-01-31 18:15:50|2304.39|2302.89|2304.73|2303.23|2304.73|2303.23|2304.17|2302.67|0
1643652960000|2022-01-31 18:16:00|2304.78|2303.28|2304.8|2303.3|2304.8|2303.3|2304.75|2303.25|0
1643652970000|2022-01-31 18:16:10|2304.77|2303.27|2304.84|2303.34|2304.93|2303.43|2304.77|2303.27|0
1643652980000|2022-01-31 18:16:20|2304.93|2303.43|2305.1|2303.6|2305.14|2303.64|2304.92|2303.42|0
1643652990000|2022-01-31 18:16:30|2304.92|2303.42|2305.14|2303.64|2305.16|2303.66|2304.92|2303.42|0
1643653000000|2022-01-31 18:16:40|2305.18|2303.68|2305.4|2303.9|2305.4|2303.9|2305.14|2303.64|0
1643653010000|2022-01-31 18:16:50|2305.44|2303.94|2305.42|2303.92|2305.48|2303.98|2305.4|2303.9|0
1643653020000|2022-01-31 18:17:00|2305.44|2303.94|2305.35|2303.85|2305.5|2304|2305.22|2303.72|0
1643653030000|2022-01-31 18:17:10|2305.44|2303.94|2305.82|2304.32|2305.82|2304.32|2305.35|2303.85|0
1643653040000|2022-01-31 18:17:20|2305.86|2304.36|2306.08|2304.58|2306.08|2304.58|2305.82|2304.32|0
1643653050000|2022-01-31 18:17:30|2306.04|2304.54|2306.08|2304.58|2306.08|2304.58|2305.82|2304.32|0
1643653060000|2022-01-31 18:17:40|2306.12|2304.62|2306.12|2304.62|2306.12|2304.62|2305.9|2304.4|0
1643653070000|2022-01-31 18:17:50|2306.08|2304.58|2306.12|2304.62|2306.16|2304.66|2305.99|2304.49|0
1643653080000|2022-01-31 18:18:00|2306.08|2304.58|2305.86|2304.36|2306.12|2304.62|2305.86|2304.36|0
1643653090000|2022-01-31 18:18:10|2305.82|2304.32|2305.48|2303.98|2305.86|2304.36|2305.48|2303.98|0
1643653100000|2022-01-31 18:18:20|2305.44|2303.94|2305.7|2304.2|2305.78|2304.28|2305.44|2303.94|0
1643653110000|2022-01-31 18:18:30|2305.68|2304.18|2305.74|2304.24|2305.78|2304.28|2305.48|2303.98|0
1643653120000|2022-01-31 18:18:40|2305.82|2304.32|2305.87|2304.37|2306|2304.5|2305.8|2304.3|0
1643653130000|2022-01-31 18:18:50|2305.91|2304.41|2305.7|2304.2|2305.91|2304.41|2305.7|2304.2|0
1643653140000|2022-01-31 18:19:00|2305.8|2304.3|2305.74|2304.24|2305.83|2304.33|2305.72|2304.22|0
1643653150000|2022-01-31 18:19:10|2305.72|2304.22|2306|2304.5|2306|2304.5|2305.7|2304.2|0
1643653160000|2022-01-31 18:19:20|2306.09|2304.59|2306.3|2304.8|2306.49|2304.99|2306.09|2304.59|0
1643653170000|2022-01-31 18:19:30|2306.39|2304.89|2306.53|2305.03|2306.53|2305.03|2306.26|2304.76|0
1643653180000|2022-01-31 18:19:40|2306.43|2304.93|2306.3|2304.8|2306.53|2305.03|2306.26|2304.76|0
1643653190000|2022-01-31 18:19:50|2306.39|2304.89|2306.56|2305.06|2306.56|2305.06|2306.26|2304.76|0
1643653200000|2022-01-31 18:20:00|2306.49|2304.99|2306.19|2304.69|2306.49|2304.99|2305.96|2304.46|0
1643653210000|2022-01-31 18:20:10|2306.21|2304.71|2306.75|2305.25|2306.75|2305.25|2306.19|2304.69|0
1643653220000|2022-01-31 18:20:20|2306.73|2305.23|2306.67|2305.17|2306.73|2305.23|2306.63|2305.13|0
1643653230000|2022-01-31 18:20:30|2306.63|2305.13|2306.67|2305.17|2306.93|2305.43|2306.63|2305.13|0
1643653240000|2022-01-31 18:20:40|2306.63|2305.13|2306.67|2305.17|2306.71|2305.21|2306.63|2305.13|0
1643653250000|2022-01-31 18:20:50|2306.71|2305.21|2306.66|2305.16|2306.92|2305.42|2306.62|2305.12|0
1643653260000|2022-01-31 18:21:00|2306.64|2305.14|2306.88|2305.38|2306.92|2305.42|2306.62|2305.12|0
1643653270000|2022-01-31 18:21:10|2306.9|2305.4|2306.92|2305.42|2306.92|2305.42|2306.88|2305.38|0
1643653280000|2022-01-31 18:21:20|2306.88|2305.38|2307.11|2305.61|2307.11|2305.61|2306.88|2305.38|0
1643653290000|2022-01-31 18:21:30|2307.12|2305.62|2307.11|2305.61|2307.14|2305.64|2307.11|2305.61|0
1643653300000|2022-01-31 18:21:40|2307.12|2305.62|2307.11|2305.61|2307.14|2305.64|2307.11|2305.61|0
1643653310000|2022-01-31 18:21:50|2307.14|2305.64|2307.37|2305.87|2307.37|2305.87|2307.14|2305.64|0
1643653320000|2022-01-31 18:22:00|2307.33|2305.83|2307.55|2306.05|2307.55|2306.05|2307.29|2305.79|0
1643653330000|2022-01-31 18:22:10|2307.59|2306.09|2307.85|2306.35|2307.85|2306.35|2307.59|2306.09|0
1643653340000|2022-01-31 18:22:20|2307.83|2306.33|2307.77|2306.27|2307.85|2306.35|2307.74|2306.24|0
1643653350000|2022-01-31 18:22:30|2307.79|2306.29|2307.77|2306.27|2307.81|2306.31|2307.77|2306.27|0
1643653360000|2022-01-31 18:22:40|2307.79|2306.29|2307.77|2306.27|2307.79|2306.29|2307.59|2306.09|0
1643653370000|2022-01-31 18:22:50|2307.7|2306.2|2307.55|2306.05|2307.7|2306.2|2307.47|2305.97|0
1643653380000|2022-01-31 18:23:00|2307.53|2306.03|2306.73|2305.23|2307.53|2306.03|2306.73|2305.23|0
1643653390000|2022-01-31 18:23:10|2306.79|2305.29|2306.47|2304.97|2306.81|2305.31|2306.43|2304.93|0
1643653400000|2022-01-31 18:23:20|2306.49|2304.99|2306.6|2305.1|2306.73|2305.23|2306.49|2304.99|0
1643653410000|2022-01-31 18:23:30|2306.51|2305.01|2307.03|2305.53|2307.05|2305.55|2306.51|2305.01|0
1643653420000|2022-01-31 18:23:40|2307.07|2305.57|2307.11|2305.61|2307.33|2305.83|2307.03|2305.53|0
1643653430000|2022-01-31 18:23:50|2307.2|2305.7|2307.31|2305.81|2307.33|2305.83|2307.09|2305.59|0
1643653440000|2022-01-31 18:24:00|2307.33|2305.83|2307.33|2305.83|2307.33|2305.83|2307.03|2305.53|0
1643653450000|2022-01-31 18:24:10|2307.35|2305.85|2307.29|2305.79|2307.59|2306.09|2307.16|2305.66|0
1643653460000|2022-01-31 18:24:20|2307.31|2305.81|2307.55|2306.05|2307.55|2306.05|2307.29|2305.79|0
1643653470000|2022-01-31 18:24:30|2307.46|2305.96|2307.59|2306.09|2307.59|2306.09|2307.46|2305.96|0
1643653480000|2022-01-31 18:24:40|2307.55|2306.05|2307.81|2306.31|2307.81|2306.31|2307.51|2306.01|0
1643653490000|2022-01-31 18:24:50|2307.77|2306.27|2307.73|2306.23|2307.81|2306.31|2307.7|2306.2|0
1643653500000|2022-01-31 18:25:00|2307.77|2306.27|2307.38|2305.88|2307.77|2306.27|2307.21|2305.71|0
1643653510000|2022-01-31 18:25:10|2307.47|2305.97|2307.53|2306.03|2307.55|2306.05|2307.47|2305.97|0
1643653520000|2022-01-31 18:25:20|2307.55|2306.05|2308.25|2306.75|2308.28|2306.78|2307.55|2306.05|0
1643653530000|2022-01-31 18:25:30|2308.16|2306.66|2307.74|2306.24|2308.21|2306.71|2307.74|2306.24|0
1643653540000|2022-01-31 18:25:40|2307.78|2306.28|2307.48|2305.98|2307.78|2306.28|2307.48|2305.98|0
1643653550000|2022-01-31 18:25:50|2307.44|2305.94|2306.92|2305.42|2307.44|2305.94|2306.88|2305.38|0
1643653560000|2022-01-31 18:26:00|2306.94|2305.44|2306.88|2305.38|2307.22|2305.72|2306.88|2305.38|0
1643653570000|2022-01-31 18:26:10|2306.9|2305.4|2306.88|2305.38|2306.92|2305.42|2306.85|2305.35|0
1643653580000|2022-01-31 18:26:20|2306.98|2305.48|2306.85|2305.35|2306.98|2305.48|2306.85|2305.35|0
1643653590000|2022-01-31 18:26:30|2306.88|2305.38|2306.68|2305.18|2306.88|2305.38|2306.68|2305.18|0
1643653600000|2022-01-31 18:26:40|2306.58|2305.08|2306.55|2305.05|2306.58|2305.08|2306.28|2304.78|0
1643653610000|2022-01-31 18:26:50|2306.56|2305.06|2306.53|2305.03|2306.58|2305.08|2306.51|2305.01|0
1643653620000|2022-01-31 18:27:00|2306.51|2305.01|2306.81|2305.31|2306.81|2305.31|2306.51|2305.01|0
1643653630000|2022-01-31 18:27:10|2306.77|2305.27|2306.81|2305.31|2306.81|2305.31|2306.55|2305.05|0
1643653640000|2022-01-31 18:27:20|2306.83|2305.33|2307.03|2305.53|2307.07|2305.57|2306.77|2305.27|0
1643653650000|2022-01-31 18:27:30|2306.94|2305.44|2307.14|2305.64|2307.14|2305.64|2306.94|2305.44|0
1643653660000|2022-01-31 18:27:40|2307.11|2305.61|2307.11|2305.61|2307.14|2305.64|2306.9|2305.4|0
1643653670000|2022-01-31 18:27:50|2307.07|2305.57|2306.77|2305.27|2307.11|2305.61|2306.77|2305.27|0
1643653680000|2022-01-31 18:28:00|2306.81|2305.31|2306.36|2304.86|2306.81|2305.31|2306.32|2304.82|0
1643653690000|2022-01-31 18:28:10|2306.32|2304.82|2306.02|2304.52|2306.32|2304.82|2305.98|2304.48|0
1643653700000|2022-01-31 18:28:20|2306.06|2304.56|2306.36|2304.86|2306.49|2304.99|2306.06|2304.56|0
1643653710000|2022-01-31 18:28:30|2306.32|2304.82|2306.21|2304.71|2306.55|2305.05|2306.21|2304.71|0
1643653720000|2022-01-31 18:28:40|2306.25|2304.75|2305.91|2304.41|2306.28|2304.78|2305.91|2304.41|0
1643653730000|2022-01-31 18:28:50|2305.95|2304.45|2306.25|2304.75|2306.26|2304.76|2305.87|2304.37|0
1643653740000|2022-01-31 18:29:00|2306.21|2304.71|2306.25|2304.75|2306.26|2304.76|2306.08|2304.58|0
1643653750000|2022-01-31 18:29:10|2306.26|2304.76|2306.28|2304.78|2306.55|2305.05|2306.26|2304.76|0
1643653760000|2022-01-31 18:29:20|2306.32|2304.82|2306.51|2305.01|2306.55|2305.05|2306.28|2304.78|0
1643653770000|2022-01-31 18:29:30|2306.47|2304.97|2305.52|2304.02|2306.51|2305.01|2305.52|2304.02|0
1643653780000|2022-01-31 18:29:40|2305.42|2303.92|2305.39|2303.89|2305.46|2303.96|2305.16|2303.66|0
1643653790000|2022-01-31 18:29:50|2305.29|2303.79|2305.44|2303.94|2305.44|2303.94|2305.16|2303.66|0
1643653800000|2022-01-31 18:30:00|2305.46|2303.96|2305.54|2304.04|2305.8|2304.3|2305.46|2303.96|0
1643653810000|2022-01-31 18:30:10|2305.5|2304|2305.58|2304.08|2305.58|2304.08|2305.5|2304|0
1643653820000|2022-01-31 18:30:20|2305.66|2304.16|2305.8|2304.3|2305.93|2304.43|2305.66|2304.16|0
1643653830000|2022-01-31 18:30:30|2305.89|2304.39|2305.72|2304.22|2305.93|2304.43|2305.72|2304.22|0
1643653840000|2022-01-31 18:30:40|2305.76|2304.26|2305.72|2304.22|2305.8|2304.3|2305.72|2304.22|0
1643653850000|2022-01-31 18:30:50|2305.76|2304.26|2305.16|2303.66|2305.76|2304.26|2305.16|2303.66|0
1643653860000|2022-01-31 18:31:00|2305.12|2303.62|2304.82|2303.32|2305.12|2303.62|2304.75|2303.25|0
1643653870000|2022-01-31 18:31:10|2304.86|2303.36|2304.52|2303.02|2304.86|2303.36|2304.52|2303.02|0
1643653880000|2022-01-31 18:31:20|2304.51|2303.01|2304.3|2302.8|2304.52|2303.02|2304.26|2302.76|0
1643653890000|2022-01-31 18:31:30|2304.26|2302.76|2304.13|2302.63|2304.26|2302.76|2304.04|2302.54|0
1643653900000|2022-01-31 18:31:40|2304.19|2302.69|2304.34|2302.84|2304.47|2302.97|2304.19|2302.69|0
1643653910000|2022-01-31 18:31:50|2304.38|2302.88|2304.34|2302.84|2304.56|2303.06|2304.34|2302.84|0
1643653920000|2022-01-31 18:32:00|2304.38|2302.88|2304.51|2303.01|2304.51|2303.01|2304.34|2302.84|0
1643653930000|2022-01-31 18:32:10|2304.42|2302.92|2304.6|2303.1|2304.68|2303.18|2304.34|2302.84|0
1643653940000|2022-01-31 18:32:20|2304.64|2303.14|2304.64|2303.14|2304.64|2303.14|2304.6|2303.1|0
1643653950000|2022-01-31 18:32:30|2304.66|2303.16|2305.2|2303.7|2305.24|2303.74|2304.66|2303.16|0
1643653960000|2022-01-31 18:32:40|2305.24|2303.74|2305.16|2303.66|2305.24|2303.74|2304.94|2303.44|0
1643653970000|2022-01-31 18:32:50|2305.2|2303.7|2305.24|2303.74|2305.28|2303.78|2305.2|2303.7|0
1643653980000|2022-01-31 18:33:00|2305.3|2303.8|2305.24|2303.74|2305.5|2304|2305.24|2303.74|0
1643653990000|2022-01-31 18:33:10|2305.33|2303.83|2305.22|2303.72|2305.5|2304|2305.2|2303.7|0
1643654000000|2022-01-31 18:33:20|2305.24|2303.74|2305.46|2303.96|2305.46|2303.96|2305.2|2303.7|0
1643654010000|2022-01-31 18:33:30|2305.37|2303.87|2305.28|2303.78|2305.46|2303.96|2305.24|2303.74|0
1643654020000|2022-01-31 18:33:40|2305.3|2303.8|2305.26|2303.76|2305.32|2303.82|2305.02|2303.52|0
1643654030000|2022-01-31 18:33:50|2305.17|2303.67|2305.32|2303.82|2305.36|2303.86|2305.15|2303.65|0
1643654040000|2022-01-31 18:34:00|2305.36|2303.86|2304.79|2303.29|2305.45|2303.95|2304.76|2303.26|0
1643654050000|2022-01-31 18:34:10|2304.89|2303.39|2305.28|2303.78|2305.5|2304|2304.81|2303.31|0
1643654060000|2022-01-31 18:34:20|2305.32|2303.82|2305.24|2303.74|2305.32|2303.82|2305.24|2303.74|0
1643654070000|2022-01-31 18:34:30|2305.22|2303.72|2304.38|2302.88|2305.24|2303.74|2304.34|2302.84|0
1643654080000|2022-01-31 18:34:40|2304.42|2302.92|2304.47|2302.97|2304.9|2303.4|2304.42|2302.92|0
1643654090000|2022-01-31 18:34:50|2304.43|2302.93|2304.6|2303.1|2304.6|2303.1|2304.34|2302.84|0
1643654100000|2022-01-31 18:35:00|2304.79|2303.29|2304.56|2303.06|2304.9|2303.4|2304.38|2302.88|0
1643654110000|2022-01-31 18:35:10|2304.58|2303.08|2304.6|2303.1|2304.6|2303.1|2304.34|2302.84|0
1643654120000|2022-01-31 18:35:20|2304.64|2303.14|2304.3|2302.8|2304.64|2303.14|2304.3|2302.8|0
1643654130000|2022-01-31 18:35:30|2304.34|2302.84|2304.34|2302.84|2304.34|2302.84|2304.04|2302.54|0
1643654140000|2022-01-31 18:35:40|2304.32|2302.82|2303.96|2302.46|2304.34|2302.84|2303.96|2302.46|0
1643654150000|2022-01-31 18:35:50|2304|2302.5|2304.58|2303.08|2304.58|2303.08|2304|2302.5|0
1643654160000|2022-01-31 18:36:00|2304.6|2303.1|2304.55|2303.05|2304.68|2303.18|2304.49|2302.99|0
1643654170000|2022-01-31 18:36:10|2304.64|2303.14|2304.94|2303.44|2304.98|2303.48|2304.64|2303.14|0
1643654180000|2022-01-31 18:36:20|2304.85|2303.35|2304.68|2303.18|2304.96|2303.46|2304.64|2303.14|0
1643654190000|2022-01-31 18:36:30|2304.7|2303.2|2304.55|2303.05|2304.81|2303.31|2304.55|2303.05|0
1643654200000|2022-01-31 18:36:40|2304.53|2303.03|2304.81|2303.31|2304.81|2303.31|2304.51|2303.01|0
1643654210000|2022-01-31 18:36:50|2304.72|2303.22|2305.28|2303.78|2305.45|2303.95|2304.68|2303.18|0
1643654220000|2022-01-31 18:37:00|2305.26|2303.76|2305.36|2303.86|2305.36|2303.86|2305.24|2303.74|0
1643654230000|2022-01-31 18:37:10|2305.34|2303.84|2305.63|2304.13|2305.8|2304.3|2305.28|2303.78|0
1643654240000|2022-01-31 18:37:20|2305.54|2304.04|2305.88|2304.38|2305.88|2304.38|2305.54|2304.04|0
1643654250000|2022-01-31 18:37:30|2305.86|2304.36|2306.27|2304.77|2306.36|2304.86|2305.84|2304.34|0
1643654260000|2022-01-31 18:37:40|2306.23|2304.73|2306.18|2304.68|2306.36|2304.86|2306.1|2304.6|0
1643654270000|2022-01-31 18:37:50|2306.14|2304.64|2306.1|2304.6|2306.14|2304.64|2306.1|2304.6|0
1643654280000|2022-01-31 18:38:00|2306.19|2304.69|2306.74|2305.24|2306.83|2305.33|2306.14|2304.64|0
1643654290000|2022-01-31 18:38:10|2306.83|2305.33|2307.12|2305.62|2307.16|2305.66|2306.74|2305.24|0
1643654300000|2022-01-31 18:38:20|2307.14|2305.64|2306.9|2305.4|2307.14|2305.64|2306.9|2305.4|0
1643654310000|2022-01-31 18:38:30|2306.94|2305.44|2307.24|2305.74|2307.27|2305.77|2306.94|2305.44|0
1643654320000|2022-01-31 18:38:40|2307.27|2305.77|2307.27|2305.77|2307.4|2305.9|2307.24|2305.74|0
1643654330000|2022-01-31 18:38:50|2307.24|2305.74|2306.94|2305.44|2307.24|2305.74|2306.9|2305.4|0
1643654340000|2022-01-31 18:39:00|2306.92|2305.42|2306.71|2305.21|2306.94|2305.44|2306.67|2305.17|0
1643654350000|2022-01-31 18:39:10|2306.9|2305.4|2306.69|2305.19|2306.9|2305.4|2306.69|2305.19|0
1643654360000|2022-01-31 18:39:20|2306.67|2305.17|2306.34|2304.84|2306.67|2305.17|2306.34|2304.84|0
1643654370000|2022-01-31 18:39:30|2306.37|2304.87|2306.34|2304.84|2306.37|2304.87|2306.11|2304.61|0
1643654380000|2022-01-31 18:39:40|2306.32|2304.82|2306.08|2304.58|2306.34|2304.84|2306.08|2304.58|0
1643654390000|2022-01-31 18:39:50|2306.11|2304.61|2306.34|2304.84|2306.34|2304.84|2306.08|2304.58|0
1643654400000|2022-01-31 18:40:00|2306.24|2304.74|2306.08|2304.58|2306.34|2304.84|2306.08|2304.58|0
1643654410000|2022-01-31 18:40:10|2306.06|2304.56|2305.7|2304.2|2306.06|2304.56|2305.7|2304.2|0
1643654420000|2022-01-31 18:40:20|2305.66|2304.16|2306.11|2304.61|2306.11|2304.61|2305.48|2303.98|0
1643654430000|2022-01-31 18:40:30|2306.13|2304.63|2306.45|2304.95|2306.45|2304.95|2306.11|2304.61|0
1643654440000|2022-01-31 18:40:40|2306.49|2304.99|2306.66|2305.16|2306.67|2305.17|2306.41|2304.91|0
1643654450000|2022-01-31 18:40:50|2306.67|2305.17|2306.49|2304.99|2306.67|2305.17|2306.41|2304.91|0
1643654460000|2022-01-31 18:41:00|2306.51|2305.01|2307.05|2305.55|2307.09|2305.59|2306.45|2304.95|0
1643654470000|2022-01-31 18:41:10|2307.01|2305.51|2307.61|2306.11|2307.83|2306.33|2307.01|2305.51|0
1643654480000|2022-01-31 18:41:20|2307.57|2306.07|2307.61|2306.11|2307.61|2306.11|2307.31|2305.81|0
1643654490000|2022-01-31 18:41:30|2307.65|2306.15|2307.54|2306.04|2307.65|2306.15|2307.46|2305.96|0
1643654500000|2022-01-31 18:41:40|2307.46|2305.96|2307.54|2306.04|2307.57|2306.07|2307.27|2305.77|0
1643654510000|2022-01-31 18:41:50|2307.55|2306.05|2307.44|2305.94|2307.57|2306.07|2307.44|2305.94|0
1643654520000|2022-01-31 18:42:00|2307.46|2305.96|2307.44|2305.94|2307.57|2306.07|2307.44|2305.94|0
1643654530000|2022-01-31 18:42:10|2307.35|2305.85|2307.69|2306.19|2307.76|2306.26|2307.22|2305.72|0
1643654540000|2022-01-31 18:42:20|2307.78|2306.28|2307.57|2306.07|2307.89|2306.39|2307.57|2306.07|0
1643654550000|2022-01-31 18:42:30|2307.54|2306.04|2307.63|2306.13|2307.89|2306.39|2307.39|2305.89|0
1643654560000|2022-01-31 18:42:40|2307.61|2306.11|2307.59|2306.09|2307.63|2306.13|2307.56|2306.06|0
1643654570000|2022-01-31 18:42:50|2307.56|2306.06|2307.59|2306.09|2307.63|2306.13|2307.56|2306.06|0
1643654580000|2022-01-31 18:43:00|2307.56|2306.06|2307.41|2305.91|2307.59|2306.09|2307.37|2305.87|0
1643654590000|2022-01-31 18:43:10|2307.45|2305.95|2307.63|2306.13|2307.67|2306.17|2307.45|2305.95|0
1643654600000|2022-01-31 18:43:20|2307.65|2306.15|2307.67|2306.17|2307.93|2306.43|2307.63|2306.13|0
1643654610000|2022-01-31 18:43:30|2307.63|2306.13|2307.63|2306.13|2307.63|2306.13|2307.63|2306.13|0
1643654620000|2022-01-31 18:43:40|2307.61|2306.11|2307.29|2305.79|2307.63|2306.13|2307.29|2305.79|0
1643654630000|2022-01-31 18:43:50|2307.2|2305.7|2306.39|2304.89|2307.2|2305.7|2306.3|2304.8|0
1643654640000|2022-01-31 18:44:00|2306.51|2305.01|2306.66|2305.16|2306.73|2305.23|2306.3|2304.8|0
1643654650000|2022-01-31 18:44:10|2306.73|2305.23|2305.76|2304.26|2306.73|2305.23|2305.46|2303.96|0
1643654660000|2022-01-31 18:44:20|2305.8|2304.3|2306.17|2304.67|2306.2|2304.7|2305.8|2304.3|0
1643654670000|2022-01-31 18:44:30|2306.13|2304.63|2305.92|2304.42|2306.18|2304.68|2305.88|2304.38|0
1643654680000|2022-01-31 18:44:40|2305.88|2304.38|2306.11|2304.61|2306.14|2304.64|2305.88|2304.38|0
1643654690000|2022-01-31 18:44:50|2306.14|2304.64|2305.28|2303.78|2306.14|2304.64|2305.24|2303.74|0
1643654700000|2022-01-31 18:45:00|2305.24|2303.74|2305.86|2304.36|2305.88|2304.38|2305.24|2303.74|0
1643654710000|2022-01-31 18:45:10|2305.77|2304.27|2305.92|2304.42|2306.14|2304.64|2305.75|2304.25|0
1643654720000|2022-01-31 18:45:20|2305.9|2304.4|2306.44|2304.94|2306.48|2304.98|2305.9|2304.4|0
1643654730000|2022-01-31 18:45:30|2306.41|2304.91|2306.09|2304.59|2306.44|2304.94|2305.92|2304.42|0
1643654740000|2022-01-31 18:45:40|2306.18|2304.68|2306.22|2304.72|2306.26|2304.76|2305.96|2304.46|0
1643654750000|2022-01-31 18:45:50|2306.26|2304.76|2306.13|2304.63|2306.3|2304.8|2306|2304.5|0
1643654760000|2022-01-31 18:46:00|2306.22|2304.72|2306.19|2304.69|2306.22|2304.72|2306|2304.5|0
1643654770000|2022-01-31 18:46:10|2306.17|2304.67|2306.43|2304.93|2306.43|2304.93|2306.04|2304.54|0
1643654780000|2022-01-31 18:46:20|2306.52|2305.02|2306.08|2304.58|2306.56|2305.06|2306.08|2304.58|0
1643654790000|2022-01-31 18:46:30|2306.04|2304.54|2306|2304.5|2306.34|2304.84|2305.87|2304.37|0
1643654800000|2022-01-31 18:46:40|2305.91|2304.41|2305.48|2303.98|2306|2304.5|2305.48|2303.98|0
1643654810000|2022-01-31 18:46:50|2305.57|2304.07|2305.44|2303.94|2305.68|2304.18|2305.44|2303.94|0
1643654820000|2022-01-31 18:47:00|2305.48|2303.98|2305.7|2304.2|2305.78|2304.28|2305.48|2303.98|0
1643654830000|2022-01-31 18:47:10|2305.74|2304.24|2305.81|2304.31|2305.81|2304.31|2305.7|2304.2|0
1643654840000|2022-01-31 18:47:20|2305.8|2304.3|2305.81|2304.31|2305.81|2304.31|2305.76|2304.26|0
1643654850000|2022-01-31 18:47:30|2305.83|2304.33|2305.52|2304.02|2306.17|2304.67|2305.48|2303.98|0
1643654860000|2022-01-31 18:47:40|2305.53|2304.03|2305.7|2304.2|2305.74|2304.24|2305.5|2304|0
1643654870000|2022-01-31 18:47:50|2305.61|2304.11|2305.25|2303.75|2305.81|2304.31|2305.25|2303.75|0
1643654880000|2022-01-31 18:48:00|2305.22|2303.72|2305.81|2304.31|2305.85|2304.35|2305.22|2303.72|0
1643654890000|2022-01-31 18:48:10|2305.78|2304.28|2305.48|2303.98|2305.81|2304.31|2305.48|2303.98|0
1643654900000|2022-01-31 18:48:20|2305.44|2303.94|2305.31|2303.81|2305.48|2303.98|2305.14|2303.64|0
1643654910000|2022-01-31 18:48:30|2305.35|2303.85|2305.55|2304.05|2305.55|2304.05|2305.18|2303.68|0
1643654920000|2022-01-31 18:48:40|2305.52|2304.02|2305.78|2304.28|2305.78|2304.28|2305.52|2304.02|0
1643654930000|2022-01-31 18:48:50|2305.68|2304.18|2305.78|2304.28|2305.81|2304.31|2305.59|2304.09|0
1643654940000|2022-01-31 18:49:00|2305.81|2304.31|2305.89|2304.39|2305.89|2304.39|2305.59|2304.09|0
1643654950000|2022-01-31 18:49:10|2305.87|2304.37|2305.87|2304.37|2306.11|2304.61|2305.85|2304.35|0
1643654960000|2022-01-31 18:49:20|2305.85|2304.35|2306.02|2304.52|2306.02|2304.52|2305.81|2304.31|0
1643654970000|2022-01-31 18:49:30|2306.11|2304.61|2306.41|2304.91|2306.41|2304.91|2306.02|2304.52|0
1643654980000|2022-01-31 18:49:40|2306.38|2304.88|2306.45|2304.95|2306.45|2304.95|2306.19|2304.69|0
1643654990000|2022-01-31 18:49:50|2306.41|2304.91|2306.38|2304.88|2306.41|2304.91|2306.25|2304.75|0
1643655000000|2022-01-31 18:50:00|2306.34|2304.84|2306.38|2304.88|2306.38|2304.88|2306.11|2304.61|0
1643655010000|2022-01-31 18:50:10|2306.39|2304.89|2306.53|2305.03|2306.57|2305.07|2306.2|2304.7|0
1643655020000|2022-01-31 18:50:20|2306.5|2305|2306.31|2304.81|2306.53|2305.03|2306.23|2304.73|0
1643655030000|2022-01-31 18:50:30|2306.27|2304.77|2306.19|2304.69|2306.27|2304.77|2306.16|2304.66|0
1643655040000|2022-01-31 18:50:40|2306.16|2304.66|2305.63|2304.13|2306.19|2304.69|2305.63|2304.13|0
1643655050000|2022-01-31 18:50:50|2305.67|2304.17|2305.8|2304.3|2305.95|2304.45|2305.67|2304.17|0
1643655060000|2022-01-31 18:51:00|2305.71|2304.21|2305.71|2304.21|2305.97|2304.47|2305.67|2304.17|0
1643655070000|2022-01-31 18:51:10|2305.67|2304.17|2305.67|2304.17|2305.67|2304.17|2305.63|2304.13|0
1643655080000|2022-01-31 18:51:20|2305.63|2304.13|2305.41|2303.91|2305.63|2304.13|2305.37|2303.87|0
1643655090000|2022-01-31 18:51:30|2305.43|2303.93|2305.67|2304.17|2305.67|2304.17|2305.43|2303.93|0
1643655100000|2022-01-31 18:51:40|2305.86|2304.36|2305.89|2304.39|2305.97|2304.47|2305.76|2304.26|0
1643655110000|2022-01-31 18:51:50|2305.84|2304.34|2305.86|2304.36|2305.86|2304.36|2305.59|2304.09|0
1643655120000|2022-01-31 18:52:00|2305.76|2304.26|2305.67|2304.17|2305.89|2304.39|2305.67|2304.17|0
1643655130000|2022-01-31 18:52:10|2305.65|2304.15|2305.58|2304.08|2305.93|2304.43|2305.56|2304.06|0
1643655140000|2022-01-31 18:52:20|2305.54|2304.04|2305.48|2303.98|2305.54|2304.04|2304.96|2303.46|0
1643655150000|2022-01-31 18:52:30|2305.52|2304.02|2305.22|2303.72|2305.63|2304.13|2305.09|2303.59|0
1643655160000|2022-01-31 18:52:40|2305.2|2303.7|2305.22|2303.72|2305.26|2303.76|2305|2303.5|0
1643655170000|2022-01-31 18:52:50|2305.18|2303.68|2305.62|2304.12|2305.62|2304.12|2305.18|2303.68|0
1643655180000|2022-01-31 18:53:00|2305.64|2304.14|2305.95|2304.45|2305.97|2304.47|2305.64|2304.14|0
1643655190000|2022-01-31 18:53:10|2305.99|2304.49|2306.44|2304.94|2306.52|2305.02|2305.99|2304.49|0
1643655200000|2022-01-31 18:53:20|2306.4|2304.9|2305.66|2304.16|2306.4|2304.9|2305.66|2304.16|0
1643655210000|2022-01-31 18:53:30|2305.62|2304.12|2305.62|2304.12|2305.69|2304.19|2305.58|2304.08|0
1643655220000|2022-01-31 18:53:40|2305.66|2304.16|2305.84|2304.34|2305.9|2304.4|2305.66|2304.16|0
1643655230000|2022-01-31 18:53:50|2305.86|2304.36|2306.22|2304.72|2306.25|2304.75|2305.84|2304.34|0
1643655240000|2022-01-31 18:54:00|2306.25|2304.75|2306.25|2304.75|2306.33|2304.83|2306.03|2304.53|0
1643655250000|2022-01-31 18:54:10|2306.29|2304.79|2305.95|2304.45|2306.29|2304.79|2305.95|2304.45|0
1643655260000|2022-01-31 18:54:20|2305.92|2304.42|2305.69|2304.19|2305.95|2304.45|2305.66|2304.16|0
1643655270000|2022-01-31 18:54:30|2305.73|2304.23|2305.88|2304.38|2305.94|2304.44|2305.71|2304.21|0
1643655280000|2022-01-31 18:54:40|2305.84|2304.34|2305.92|2304.42|2305.95|2304.45|2305.66|2304.16|0
1643655290000|2022-01-31 18:54:50|2305.82|2304.32|2305.92|2304.42|2305.92|2304.42|2305.66|2304.16|0
1643655300000|2022-01-31 18:55:00|2305.95|2304.45|2305.99|2304.49|2306.29|2304.79|2305.95|2304.45|0
1643655310000|2022-01-31 18:55:10|2305.95|2304.45|2306.25|2304.75|2306.25|2304.75|2305.95|2304.45|0
1643655320000|2022-01-31 18:55:20|2306.29|2304.79|2306.25|2304.75|2306.29|2304.79|2306.12|2304.62|0
1643655330000|2022-01-31 18:55:30|2306.29|2304.79|2306.29|2304.79|2306.33|2304.83|2306.25|2304.75|0
1643655340000|2022-01-31 18:55:40|2306.2|2304.7|2306.33|2304.83|2306.37|2304.87|2306.2|2304.7|0
1643655350000|2022-01-31 18:55:50|2306.24|2304.74|2306.33|2304.83|2306.33|2304.83|2306.03|2304.53|0
1643655360000|2022-01-31 18:56:00|2306.31|2304.81|2306.29|2304.79|2306.35|2304.85|2306.29|2304.79|0
1643655370000|2022-01-31 18:56:10|2306.33|2304.83|2306.29|2304.79|2306.33|2304.83|2306.29|2304.79|0
1643655380000|2022-01-31 18:56:20|2306.31|2304.81|2306.53|2305.03|2306.59|2305.09|2306.29|2304.79|0
1643655390000|2022-01-31 18:56:30|2306.52|2305.02|2306.63|2305.13|2306.63|2305.13|2306.42|2304.92|0
1643655400000|2022-01-31 18:56:40|2306.72|2305.22|2306.92|2305.42|2306.92|2305.42|2306.39|2304.89|0
1643655410000|2022-01-31 18:56:50|2306.94|2305.44|2306.92|2305.42|2306.96|2305.46|2306.89|2305.39|0
1643655420000|2022-01-31 18:57:00|2306.96|2305.46|2307.22|2305.72|2307.26|2305.76|2306.89|2305.39|0
1643655430000|2022-01-31 18:57:10|2307.24|2305.74|2306.92|2305.42|2307.26|2305.76|2306.44|2304.94|0
1643655440000|2022-01-31 18:57:20|2306.9|2305.4|2306.36|2304.86|2306.9|2305.4|2306.32|2304.82|0
1643655450000|2022-01-31 18:57:30|2306.32|2304.82|2306.42|2304.92|2306.59|2305.09|2306.29|2304.79|0
1643655460000|2022-01-31 18:57:40|2306.32|2304.82|2306.27|2304.77|2306.38|2304.88|2306.12|2304.62|0
1643655470000|2022-01-31 18:57:50|2306.29|2304.79|2306.34|2304.84|2306.38|2304.88|2306.21|2304.71|0
1643655480000|2022-01-31 18:58:00|2306.25|2304.75|2306.55|2305.05|2306.59|2305.09|2306.25|2304.75|0
1643655490000|2022-01-31 18:58:10|2306.51|2305.01|2306.55|2305.05|2306.61|2305.11|2306.38|2304.88|0
1643655500000|2022-01-31 18:58:20|2306.57|2305.07|2306.62|2305.12|2306.62|2305.12|2306.55|2305.05|0
1643655510000|2022-01-31 18:58:30|2306.64|2305.14|2306.61|2305.11|2306.85|2305.35|2306.49|2304.99|0
1643655520000|2022-01-31 18:58:40|2306.64|2305.14|2306.66|2305.16|2306.72|2305.22|2306.62|2305.12|0
1643655530000|2022-01-31 18:58:50|2306.7|2305.2|2306.57|2305.07|2306.74|2305.24|2306.57|2305.07|0
1643655540000|2022-01-31 18:59:00|2306.66|2305.16|2306.7|2305.2|2306.7|2305.2|2306.4|2304.9|0
1643655550000|2022-01-31 18:59:10|2306.61|2305.11|2306.74|2305.24|2306.74|2305.24|2306.44|2304.94|0
1643655560000|2022-01-31 18:59:20|2306.7|2305.2|2306.74|2305.24|2306.78|2305.28|2306.7|2305.2|0
1643655570000|2022-01-31 18:59:30|2306.7|2305.2|2306.57|2305.07|2306.7|2305.2|2306.57|2305.07|0
1643655580000|2022-01-31 18:59:40|2306.48|2304.98|2306.65|2305.15|2306.78|2305.28|2306.48|2304.98|0
1643655590000|2022-01-31 18:59:50|2306.61|2305.11|2307.3|2305.8|2307.34|2305.84|2306.61|2305.11|0
1643655600000|2022-01-31 19:00:00|2307.34|2305.84|2307.13|2305.63|2307.38|2305.88|2306.74|2305.24|0
1643655610000|2022-01-31 19:00:10|2307.04|2305.54|2306.83|2305.33|2307.08|2305.58|2306.7|2305.2|0
1643655620000|2022-01-31 19:00:20|2306.87|2305.37|2307.08|2305.58|2307.3|2305.8|2306.87|2305.37|0
1643655630000|2022-01-31 19:00:30|2307.04|2305.54|2306.96|2305.46|2307.04|2305.54|2306.92|2305.42|0
1643655640000|2022-01-31 19:00:40|2307|2305.5|2306.96|2305.46|2307.08|2305.58|2306.96|2305.46|0
1643655650000|2022-01-31 19:00:50|2307|2305.5|2307.3|2305.8|2307.3|2305.8|2307|2305.5|0
1643655660000|2022-01-31 19:01:00|2307.26|2305.76|2307.34|2305.84|2307.34|2305.84|2307.08|2305.58|0
1643655670000|2022-01-31 19:01:10|2307.25|2305.75|2307.64|2306.14|2307.68|2306.18|2307.16|2305.66|0
1643655680000|2022-01-31 19:01:20|2307.66|2306.16|2307.72|2306.22|2307.72|2306.22|2307.64|2306.14|0
1643655690000|2022-01-31 19:01:30|2307.7|2306.2|2307.68|2306.18|2307.72|2306.22|2307.64|2306.14|0
1643655700000|2022-01-31 19:01:40|2307.72|2306.22|2307.68|2306.18|2307.72|2306.22|2307.53|2306.03|0
1643655710000|2022-01-31 19:01:50|2307.72|2306.22|2307.72|2306.22|2307.72|2306.22|2307.68|2306.18|0
1643655720000|2022-01-31 19:02:00|2307.68|2306.18|2307.68|2306.18|2307.94|2306.44|2307.68|2306.18|0
1643655730000|2022-01-31 19:02:10|2307.7|2306.2|2307.46|2305.96|2307.7|2306.2|2307.18|2305.68|0
1643655740000|2022-01-31 19:02:20|2307.42|2305.92|2307.46|2305.96|2307.49|2305.99|2307.42|2305.92|0
1643655750000|2022-01-31 19:02:30|2307.42|2305.92|2306.89|2305.39|2307.42|2305.92|2306.56|2305.06|0
1643655760000|2022-01-31 19:02:40|2306.86|2305.36|2306.93|2305.43|2306.93|2305.43|2306.63|2305.13|0
1643655770000|2022-01-31 19:02:50|2306.91|2305.41|2306.89|2305.39|2306.93|2305.43|2306.8|2305.3|0
1643655780000|2022-01-31 19:03:00|2306.93|2305.43|2306.6|2305.1|2306.93|2305.43|2306.6|2305.1|0
1643655790000|2022-01-31 19:03:10|2306.56|2305.06|2306.37|2304.87|2306.56|2305.06|2306.2|2304.7|0
1643655800000|2022-01-31 19:03:20|2306.35|2304.85|2306.37|2304.87|2306.41|2304.91|2306.33|2304.83|0
1643655810000|2022-01-31 19:03:30|2306.41|2304.91|2306.67|2305.17|2306.67|2305.17|2306.41|2304.91|0
1643655820000|2022-01-31 19:03:40|2306.63|2305.13|2306.43|2304.93|2306.67|2305.17|2306.37|2304.87|0
1643655830000|2022-01-31 19:03:50|2306.45|2304.95|2306.65|2305.15|2306.67|2305.17|2306.45|2304.95|0
1643655840000|2022-01-31 19:04:00|2306.63|2305.13|2307.01|2305.51|2307.14|2305.64|2306.63|2305.13|0
1643655850000|2022-01-31 19:04:10|2307.05|2305.55|2307.07|2305.57|2307.09|2305.59|2307.01|2305.51|0
1643655860000|2022-01-31 19:04:20|2307.09|2305.59|2307.27|2305.77|2307.31|2305.81|2307.09|2305.59|0
1643655870000|2022-01-31 19:04:30|2307.31|2305.81|2307.23|2305.73|2307.31|2305.81|2307.14|2305.64|0
1643655880000|2022-01-31 19:04:40|2307.25|2305.75|2307.01|2305.51|2307.25|2305.75|2307.01|2305.51|0
1643655890000|2022-01-31 19:04:50|2306.92|2305.42|2306.79|2305.29|2307.01|2305.51|2306.75|2305.25|0
1643655900000|2022-01-31 19:05:00|2306.75|2305.25|2307.05|2305.55|2307.05|2305.55|2306.67|2305.17|0
1643655910000|2022-01-31 19:05:10|2307.07|2305.57|2307.27|2305.77|2307.31|2305.81|2307.07|2305.57|0
1643655920000|2022-01-31 19:05:20|2307.29|2305.79|2308.39|2306.89|2308.39|2306.89|2307.29|2305.79|0
1643655930000|2022-01-31 19:05:30|2308.43|2306.93|2308.71|2307.21|2308.71|2307.21|2308.35|2306.85|0
1643655940000|2022-01-31 19:05:40|2308.62|2307.12|2308.47|2306.97|2308.71|2307.21|2308.32|2306.82|0
1643655950000|2022-01-31 19:05:50|2308.49|2306.99|2308.62|2307.12|2308.79|2307.29|2308.49|2306.99|0
1643655960000|2022-01-31 19:06:00|2308.71|2307.21|2308.23|2306.73|2308.73|2307.23|2308.15|2306.65|0
1643655970000|2022-01-31 19:06:10|2308.21|2306.71|2308.15|2306.65|2308.23|2306.73|2307.93|2306.43|0
1643655980000|2022-01-31 19:06:20|2308.19|2306.69|2308.43|2306.93|2308.47|2306.97|2308.15|2306.65|0
1643655990000|2022-01-31 19:06:30|2308.45|2306.95|2309.01|2307.51|2309.05|2307.55|2308.45|2306.95|0
1643656000000|2022-01-31 19:06:40|2308.97|2307.47|2308.51|2307.01|2309.01|2307.51|2308.49|2306.99|0
1643656010000|2022-01-31 19:06:50|2308.53|2307.03|2308.75|2307.25|2308.79|2307.29|2308.53|2307.03|0
1643656020000|2022-01-31 19:07:00|2308.66|2307.16|2309.01|2307.51|2309.05|2307.55|2308.66|2307.16|0
1643656030000|2022-01-31 19:07:10|2308.83|2307.33|2308.87|2307.37|2309.09|2307.59|2308.83|2307.33|0
1643656040000|2022-01-31 19:07:20|2308.85|2307.35|2309.09|2307.59|2309.09|2307.59|2308.83|2307.33|0
1643656050000|2022-01-31 19:07:30|2309.13|2307.63|2309.11|2307.61|2309.31|2307.81|2309.09|2307.59|0
1643656060000|2022-01-31 19:07:40|2309.09|2307.59|2309.09|2307.59|2309.09|2307.59|2308.96|2307.46|0
1643656070000|2022-01-31 19:07:50|2309.27|2307.77|2309.05|2307.55|2309.27|2307.77|2309.05|2307.55|0
1643656080000|2022-01-31 19:08:00|2309.01|2307.51|2309.07|2307.57|2309.14|2307.64|2309.01|2307.51|0
1643656090000|2022-01-31 19:08:10|2309.13|2307.63|2309.67|2308.17|2309.89|2308.39|2309.13|2307.63|0
1643656100000|2022-01-31 19:08:20|2309.63|2308.13|2309.67|2308.17|2309.67|2308.17|2309.41|2307.91|0
1643656110000|2022-01-31 19:08:30|2309.63|2308.13|2309.63|2308.13|2309.8|2308.3|2309.63|2308.13|0
1643656120000|2022-01-31 19:08:40|2309.45|2307.95|2309.67|2308.17|2309.93|2308.43|2309.41|2307.91|0
1643656130000|2022-01-31 19:08:50|2309.71|2308.21|2309.71|2308.21|2309.75|2308.25|2309.45|2307.95|0
1643656140000|2022-01-31 19:09:00|2309.67|2308.17|2309.45|2307.95|2309.71|2308.21|2309.43|2307.93|0
1643656150000|2022-01-31 19:09:10|2309.48|2307.98|2309.11|2307.61|2309.48|2307.98|2309.11|2307.61|0
1643656160000|2022-01-31 19:09:20|2309.07|2307.57|2308.98|2307.48|2309.07|2307.57|2308.85|2307.35|0
1643656170000|2022-01-31 19:09:30|2308.88|2307.38|2308.98|2307.48|2308.98|2307.48|2308.68|2307.18|0
1643656180000|2022-01-31 19:09:40|2309.07|2307.57|2308.87|2307.37|2309.11|2307.61|2308.81|2307.31|0
1643656190000|2022-01-31 19:09:50|2308.85|2307.35|2308.85|2307.35|2308.98|2307.48|2308.81|2307.31|0
1643656200000|2022-01-31 19:10:00|2308.81|2307.31|2308.79|2307.29|2309.03|2307.53|2308.79|2307.29|0
1643656210000|2022-01-31 19:10:10|2308.88|2307.38|2309.07|2307.57|2309.07|2307.57|2308.77|2307.27|0
1643656220000|2022-01-31 19:10:20|2309.11|2307.61|2309.24|2307.74|2309.37|2307.87|2309.11|2307.61|0
1643656230000|2022-01-31 19:10:30|2309.33|2307.83|2309.24|2307.74|2309.37|2307.87|2309.2|2307.7|0
1643656240000|2022-01-31 19:10:40|2309.33|2307.83|2309.41|2307.91|2309.41|2307.91|2309.33|2307.83|0
1643656250000|2022-01-31 19:10:50|2309.5|2308|2309.37|2307.87|2309.52|2308.02|2309.28|2307.78|0
1643656260000|2022-01-31 19:11:00|2309.28|2307.78|2309.41|2307.91|2309.63|2308.13|2309.24|2307.74|0
1643656270000|2022-01-31 19:11:10|2309.39|2307.89|2309.07|2307.57|2309.39|2307.89|2309.03|2307.53|0
1643656280000|2022-01-31 19:11:20|2309.03|2307.53|2309.33|2307.83|2309.37|2307.87|2309.03|2307.53|0
1643656290000|2022-01-31 19:11:30|2309.35|2307.85|2309.32|2307.82|2309.41|2307.91|2309.32|2307.82|0
1643656300000|2022-01-31 19:11:40|2309.3|2307.8|2309.14|2307.64|2309.36|2307.86|2309.1|2307.6|0
1643656310000|2022-01-31 19:11:50|2309.23|2307.73|2309.32|2307.82|2309.4|2307.9|2309.23|2307.73|0
1643656320000|2022-01-31 19:12:00|2309.36|2307.86|2309.36|2307.86|2309.4|2307.9|2309.32|2307.82|0
1643656330000|2022-01-31 19:12:10|2309.32|2307.82|2309.36|2307.86|2309.36|2307.86|2309.23|2307.73|0
1643656340000|2022-01-31 19:12:20|2309.32|2307.82|2309.23|2307.73|2309.36|2307.86|2309.1|2307.6|0
1643656350000|2022-01-31 19:12:30|2309.27|2307.77|2309.14|2307.64|2309.36|2307.86|2309.14|2307.64|0
1643656360000|2022-01-31 19:12:40|2309.13|2307.63|2309.13|2307.63|2309.13|2307.63|2309.11|2307.61|0
1643656370000|2022-01-31 19:12:50|2309.16|2307.66|2308.77|2307.27|2309.16|2307.66|2308.77|2307.27|0
1643656380000|2022-01-31 19:13:00|2308.8|2307.3|2308.17|2306.67|2308.8|2307.3|2308.17|2306.67|0
1643656390000|2022-01-31 19:13:10|2308.13|2306.63|2308.17|2306.67|2308.17|2306.67|2308.13|2306.63|0
1643656400000|2022-01-31 19:13:20|2308.2|2306.7|2308.43|2306.93|2308.5|2307|2308.2|2306.7|0
1643656410000|2022-01-31 19:13:30|2308.45|2306.95|2308.2|2306.7|2308.47|2306.97|2308.17|2306.67|0
1643656420000|2022-01-31 19:13:40|2308.17|2306.67|2308.24|2306.74|2308.37|2306.87|2308.13|2306.63|0
1643656430000|2022-01-31 19:13:50|2308.33|2306.83|2308.07|2306.57|2308.33|2306.83|2308.07|2306.57|0
1643656440000|2022-01-31 19:14:00|2308.11|2306.61|2308.07|2306.57|2308.11|2306.61|2308.03|2306.53|0
1643656450000|2022-01-31 19:14:10|2308.03|2306.53|2308.07|2306.57|2308.1|2306.6|2307.77|2306.27|0
1643656460000|2022-01-31 19:14:20|2308.03|2306.53|2308.45|2306.95|2308.55|2307.05|2308.03|2306.53|0
1643656470000|2022-01-31 19:14:30|2308.41|2306.91|2308.15|2306.65|2308.41|2306.91|2308.15|2306.65|0
1643656480000|2022-01-31 19:14:40|2308.11|2306.61|2307.89|2306.39|2308.11|2306.61|2307.85|2306.35|0
1643656490000|2022-01-31 19:14:50|2307.85|2306.35|2308.15|2306.65|2308.19|2306.69|2307.85|2306.35|0
1643656500000|2022-01-31 19:15:00|2308.19|2306.69|2307.96|2306.46|2308.32|2306.82|2307.85|2306.35|0
1643656510000|2022-01-31 19:15:10|2307.94|2306.44|2307.89|2306.39|2308.06|2306.56|2307.79|2306.29|0
1643656520000|2022-01-31 19:15:20|2307.85|2306.35|2307.96|2306.46|2307.96|2306.46|2307.85|2306.35|0
1643656530000|2022-01-31 19:15:30|2308.15|2306.65|2308.06|2306.56|2308.19|2306.69|2307.93|2306.43|0
1643656540000|2022-01-31 19:15:40|2308.04|2306.54|2307.85|2306.35|2308.19|2306.69|2307.72|2306.22|0
1643656550000|2022-01-31 19:15:50|2307.89|2306.39|2308.11|2306.61|2308.15|2306.65|2307.89|2306.39|0
1643656560000|2022-01-31 19:16:00|2308.13|2306.63|2308.22|2306.72|2308.45|2306.95|2308.13|2306.63|0
1643656570000|2022-01-31 19:16:10|2308.19|2306.69|2308.56|2307.06|2308.56|2307.06|2308.19|2306.69|0
1643656580000|2022-01-31 19:16:20|2308.52|2307.02|2308.52|2307.02|2308.56|2307.06|2308.52|2307.02|0
1643656590000|2022-01-31 19:16:30|2308.34|2306.84|2308.56|2307.06|2308.6|2307.1|2308.34|2306.84|0
1643656600000|2022-01-31 19:16:40|2308.58|2307.08|2308.56|2307.06|2308.6|2307.1|2308.45|2306.95|0
1643656610000|2022-01-31 19:16:50|2308.6|2307.1|2308.56|2307.06|2308.6|2307.1|2308.43|2306.93|0
1643656620000|2022-01-31 19:17:00|2308.54|2307.04|2308.13|2306.63|2308.56|2307.06|2308.02|2306.52|0
1643656630000|2022-01-31 19:17:10|2308.22|2306.72|2308.34|2306.84|2308.34|2306.84|2308.22|2306.72|0
1643656640000|2022-01-31 19:17:20|2308.36|2306.86|2308.34|2306.84|2308.47|2306.97|2308.26|2306.76|0
1643656650000|2022-01-31 19:17:30|2308.3|2306.8|2308.34|2306.84|2308.56|2307.06|2308.3|2306.8|0
1643656660000|2022-01-31 19:17:40|2308.4|2306.9|2308.56|2307.06|2308.6|2307.1|2308.4|2306.9|0
1643656670000|2022-01-31 19:17:50|2308.6|2307.1|2308.6|2307.1|2308.64|2307.14|2308.58|2307.08|0
1643656680000|2022-01-31 19:18:00|2308.56|2307.06|2308.6|2307.1|2308.64|2307.14|2308.38|2306.88|0
1643656690000|2022-01-31 19:18:10|2308.62|2307.12|2308.64|2307.14|2308.64|2307.14|2308.51|2307.01|0
1643656700000|2022-01-31 19:18:20|2308.68|2307.18|2308.64|2307.14|2308.68|2307.18|2308.6|2307.1|0
1643656710000|2022-01-31 19:18:30|2308.68|2307.18|2308.64|2307.14|2308.86|2307.36|2308.64|2307.14|0
1643656720000|2022-01-31 19:18:40|2308.6|2307.1|2308.64|2307.14|2308.64|2307.14|2308.6|2307.1|0
1643656730000|2022-01-31 19:18:50|2308.6|2307.1|2308.6|2307.1|2308.77|2307.27|2308.6|2307.1|0
1643656740000|2022-01-31 19:19:00|2308.62|2307.12|2308.64|2307.14|2308.64|2307.14|2308.56|2307.06|0
1643656750000|2022-01-31 19:19:10|2308.66|2307.16|2308.88|2307.38|2308.94|2307.44|2308.64|2307.14|0
1643656760000|2022-01-31 19:19:20|2308.86|2307.36|2308.9|2307.4|2308.9|2307.4|2308.64|2307.14|0
1643656770000|2022-01-31 19:19:30|2308.86|2307.36|2308.86|2307.36|2308.9|2307.4|2308.86|2307.36|0
1643656780000|2022-01-31 19:19:40|2308.88|2307.38|2308.71|2307.21|2308.9|2307.4|2308.56|2307.06|0
1643656790000|2022-01-31 19:19:50|2308.75|2307.25|2308.79|2307.29|2308.79|2307.29|2308.75|2307.25|0
1643656800000|2022-01-31 19:20:00|2308.75|2307.25|2308.19|2306.69|2308.75|2307.25|2307.89|2306.39|0
1643656810000|2022-01-31 19:20:10|2308.17|2306.67|2308.02|2306.52|2308.17|2306.67|2307.93|2306.43|0
1643656820000|2022-01-31 19:20:20|2307.98|2306.48|2307.81|2306.31|2308.15|2306.65|2307.72|2306.22|0
1643656830000|2022-01-31 19:20:30|2307.85|2306.35|2308.19|2306.69|2308.28|2306.78|2307.85|2306.35|0
1643656840000|2022-01-31 19:20:40|2308.22|2306.72|2308.19|2306.69|2308.45|2306.95|2308.19|2306.69|0
1643656850000|2022-01-31 19:20:50|2308.24|2306.74|2308.37|2306.87|2308.43|2306.93|2308.19|2306.69|0
1643656860000|2022-01-31 19:21:00|2308.41|2306.91|2308.11|2306.61|2308.41|2306.91|2308.07|2306.57|0
1643656870000|2022-01-31 19:21:10|2308.07|2306.57|2308.17|2306.67|2308.19|2306.69|2308.07|2306.57|0
1643656880000|2022-01-31 19:21:20|2308.15|2306.65|2308.45|2306.95|2308.49|2306.99|2308.15|2306.65|0
1643656890000|2022-01-31 19:21:30|2308.41|2306.91|2308.41|2306.91|2308.49|2306.99|2308.22|2306.72|0
1643656900000|2022-01-31 19:21:40|2308.45|2306.95|2308.45|2306.95|2308.45|2306.95|2308.28|2306.78|0
1643656910000|2022-01-31 19:21:50|2308.36|2306.86|2308.45|2306.95|2308.49|2306.99|2308.36|2306.86|0
1643656920000|2022-01-31 19:22:00|2308.49|2306.99|2308.56|2307.06|2308.56|2307.06|2308.22|2306.72|0
1643656930000|2022-01-31 19:22:10|2308.52|2307.02|2308.26|2306.76|2308.56|2307.06|2308.26|2306.76|0
1643656940000|2022-01-31 19:22:20|2308.28|2306.78|2308.6|2307.1|2308.6|2307.1|2308.26|2306.76|0
1643656950000|2022-01-31 19:22:30|2308.69|2307.19|2308.64|2307.14|2308.86|2307.36|2308.64|2307.14|0
1643656960000|2022-01-31 19:22:40|2308.73|2307.23|2308.62|2307.12|2308.86|2307.36|2308.62|2307.12|0
1643656970000|2022-01-31 19:22:50|2308.64|2307.14|2308.68|2307.18|2308.77|2307.27|2308.62|2307.12|0
1643656980000|2022-01-31 19:23:00|2308.72|2307.22|2308.73|2307.23|2308.9|2307.4|2308.72|2307.22|0
1643656990000|2022-01-31 19:23:10|2308.82|2307.32|2309.12|2307.62|2309.12|2307.62|2308.82|2307.32|0
1643657000000|2022-01-31 19:23:20|2309.09|2307.59|2309.12|2307.62|2309.12|2307.62|2308.9|2307.4|0
1643657010000|2022-01-31 19:23:30|2309.03|2307.53|2309.12|2307.62|2309.12|2307.62|2308.94|2307.44|0
1643657020000|2022-01-31 19:23:40|2309.1|2307.6|2308.9|2307.4|2309.12|2307.62|2308.9|2307.4|0
1643657030000|2022-01-31 19:23:50|2308.94|2307.44|2309.16|2307.66|2309.16|2307.66|2308.94|2307.44|0
1643657040000|2022-01-31 19:24:00|2309.18|2307.68|2309.31|2307.81|2309.46|2307.96|2309.18|2307.68|0
1643657050000|2022-01-31 19:24:10|2309.29|2307.79|2309.98|2308.48|2309.98|2308.48|2309.29|2307.79|0
1643657060000|2022-01-31 19:24:20|2309.89|2308.39|2309.55|2308.05|2309.89|2308.39|2309.46|2307.96|0
1643657070000|2022-01-31 19:24:30|2309.46|2307.96|2309.72|2308.22|2309.72|2308.22|2309.44|2307.94|0
1643657080000|2022-01-31 19:24:40|2309.76|2308.26|2309.68|2308.18|2309.76|2308.26|2309.59|2308.09|0
1643657090000|2022-01-31 19:24:50|2309.59|2308.09|2309.42|2307.92|2309.59|2308.09|2309.42|2307.92|0
1643657100000|2022-01-31 19:25:00|2309.39|2307.89|2308.88|2307.38|2309.39|2307.89|2308.56|2307.06|0
1643657110000|2022-01-31 19:25:10|2308.9|2307.4|2309.12|2307.62|2309.12|2307.62|2308.86|2307.36|0
1643657120000|2022-01-31 19:25:20|2309.14|2307.64|2309.09|2307.59|2309.16|2307.66|2308.88|2307.38|0
1643657130000|2022-01-31 19:25:30|2309.12|2307.62|2309.68|2308.18|2309.68|2308.18|2309.12|2307.62|0
1643657140000|2022-01-31 19:25:40|2309.67|2308.17|2309.36|2307.86|2309.69|2308.19|2309.36|2307.86|0
1643657150000|2022-01-31 19:25:50|2309.4|2307.9|2309.1|2307.6|2309.4|2307.9|2308.83|2307.33|0
1643657160000|2022-01-31 19:26:00|2309.11|2307.61|2309.04|2307.54|2309.17|2307.67|2308.91|2307.41|0
1643657170000|2022-01-31 19:26:10|2309|2307.5|2309.73|2308.23|2309.73|2308.23|2309|2307.5|0
1643657180000|2022-01-31 19:26:20|2309.64|2308.14|2309.77|2308.27|2309.77|2308.27|2309.51|2308.01|0
1643657190000|2022-01-31 19:26:30|2309.73|2308.23|2309.48|2307.98|2309.73|2308.23|2309.29|2307.79|0
1643657200000|2022-01-31 19:26:40|2309.44|2307.94|2309.29|2307.79|2309.44|2307.94|2309.22|2307.72|0
1643657210000|2022-01-31 19:26:50|2309.33|2307.83|2309.38|2307.88|2309.51|2308.01|2309.29|2307.79|0
1643657220000|2022-01-31 19:27:00|2309.29|2307.79|2309.21|2307.71|2309.53|2308.03|2309.18|2307.68|0
1643657230000|2022-01-31 19:27:10|2309.23|2307.73|2309.47|2307.97|2309.51|2308.01|2309.21|2307.71|0
1643657240000|2022-01-31 19:27:20|2309.46|2307.96|2309.47|2307.97|2309.47|2307.97|2309.44|2307.94|0
1643657250000|2022-01-31 19:27:30|2309.44|2307.94|2309.29|2307.79|2309.44|2307.94|2309.21|2307.71|0
1643657260000|2022-01-31 19:27:40|2309.25|2307.75|2308.95|2307.45|2309.47|2307.97|2308.91|2307.41|0
1643657270000|2022-01-31 19:27:50|2309.04|2307.54|2309.21|2307.71|2309.21|2307.71|2309.04|2307.54|0
1643657280000|2022-01-31 19:28:00|2309.31|2307.81|2309.14|2307.64|2309.4|2307.9|2309.01|2307.51|0
1643657290000|2022-01-31 19:28:10|2309.1|2307.6|2309.44|2307.94|2309.44|2307.94|2309.1|2307.6|0
1643657300000|2022-01-31 19:28:20|2309.4|2307.9|2309.47|2307.97|2309.51|2308.01|2309.4|2307.9|0
1643657320000|2022-01-31 19:28:40|2309.51|2308.01|2309.44|2307.94|2309.51|2308.01|2309.21|2307.71|0
1643657330000|2022-01-31 19:28:50|2309.4|2307.9|2309.47|2307.97|2309.47|2307.97|2309.4|2307.9|0
1643657340000|2022-01-31 19:29:00|2309.49|2307.99|2309.51|2308.01|2309.77|2308.27|2309.49|2307.99|0
1643657350000|2022-01-31 19:29:10|2309.61|2308.11|2309.74|2308.24|2309.74|2308.24|2309.51|2308.01|0
1643657360000|2022-01-31 19:29:20|2309.77|2308.27|2309.77|2308.27|2309.77|2308.27|2309.74|2308.24|0
1643657370000|2022-01-31 19:29:30|2309.74|2308.24|2309.98|2308.48|2310.04|2308.54|2309.74|2308.24|0
1643657380000|2022-01-31 19:29:40|2309.96|2308.46|2310|2308.5|2310|2308.5|2309.96|2308.46|0
1643657390000|2022-01-31 19:29:50|2310.04|2308.54|2310.04|2308.54|2310.07|2308.57|2309.96|2308.46|0
1643657400000|2022-01-31 19:30:00|2310.07|2308.57|2310.04|2308.54|2310.07|2308.57|2310|2308.5|0
1643657410000|2022-01-31 19:30:10|2310|2308.5|2309.91|2308.41|2310|2308.5|2309.7|2308.2|0
1643657420000|2022-01-31 19:30:20|2310|2308.5|2310|2308.5|2310.07|2308.57|2310|2308.5|0
1643657430000|2022-01-31 19:30:30|2310.02|2308.52|2309.91|2308.41|2310.06|2308.56|2309.81|2308.31|0
1643657440000|2022-01-31 19:30:40|2310|2308.5|2310|2308.5|2310.04|2308.54|2309.91|2308.41|0
1643657450000|2022-01-31 19:30:50|2309.91|2308.41|2310.04|2308.54|2310.04|2308.54|2309.91|2308.41|0
1643657460000|2022-01-31 19:31:00|2309.94|2308.44|2309.81|2308.31|2309.94|2308.44|2309.74|2308.24|0
1643657480000|2022-01-31 19:31:20|2309.77|2308.27|2309.74|2308.24|2309.81|2308.31|2309.74|2308.24|0
1643657490000|2022-01-31 19:31:30|2309.77|2308.27|2309.94|2308.44|2310.04|2308.54|2309.77|2308.27|0
1643657500000|2022-01-31 19:31:40|2310.04|2308.54|2309.77|2308.27|2310.07|2308.57|2309.74|2308.24|0
1643657510000|2022-01-31 19:31:50|2309.81|2308.31|2309.57|2308.07|2309.81|2308.31|2309.57|2308.07|0
1643657520000|2022-01-31 19:32:00|2309.66|2308.16|2309.47|2307.97|2309.68|2308.18|2309.44|2307.94|0
1643657530000|2022-01-31 19:32:10|2309.44|2307.94|2309.44|2307.94|2309.66|2308.16|2309.21|2307.71|0
1643657540000|2022-01-31 19:32:20|2309.4|2307.9|2309.27|2307.77|2309.4|2307.9|2309.23|2307.73|0
1643657550000|2022-01-31 19:32:30|2309.36|2307.86|2309.14|2307.64|2309.36|2307.86|2309.06|2307.56|0
1643657560000|2022-01-31 19:32:40|2309.1|2307.6|2309.66|2308.16|2309.66|2308.16|2309.1|2307.6|0
1643657570000|2022-01-31 19:32:50|2309.57|2308.07|2309.7|2308.2|2309.7|2308.2|2309.57|2308.07|0
1643657580000|2022-01-31 19:33:00|2309.66|2308.16|2309.4|2307.9|2309.66|2308.16|2309.4|2307.9|0
1643657590000|2022-01-31 19:33:10|2309.44|2307.94|2309.66|2308.16|2309.66|2308.16|2309.4|2307.9|0
1643657600000|2022-01-31 19:33:20|2309.57|2308.07|2309.53|2308.03|2309.68|2308.18|2309.53|2308.03|0
1643657610000|2022-01-31 19:33:30|2309.44|2307.94|2309.4|2307.9|2309.62|2308.12|2309.36|2307.86|0
1643657620000|2022-01-31 19:33:40|2309.36|2307.86|2309.44|2307.94|2309.44|2307.94|2309.36|2307.86|0
1643657630000|2022-01-31 19:33:50|2309.42|2307.92|2309.44|2307.94|2309.62|2308.12|2309.4|2307.9|0
1643657640000|2022-01-31 19:34:00|2309.4|2307.9|2309.32|2307.82|2309.53|2308.03|2309.32|2307.82|0
1643657650000|2022-01-31 19:34:10|2309.36|2307.86|2309.36|2307.86|2309.36|2307.86|2308.93|2307.43|0
1643657660000|2022-01-31 19:34:20|2309.4|2307.9|2309.4|2307.9|2309.44|2307.94|2309.36|2307.86|0
1643657670000|2022-01-31 19:34:30|2309.49|2307.99|2309.84|2308.34|2309.92|2308.42|2309.49|2307.99|0
1643657680000|2022-01-31 19:34:40|2309.88|2308.38|2309.7|2308.2|2309.88|2308.38|2309.66|2308.16|0
1643657690000|2022-01-31 19:34:50|2309.66|2308.16|2309.92|2308.42|2309.92|2308.42|2309.66|2308.16|0
1643657700000|2022-01-31 19:35:00|2309.96|2308.46|2309.96|2308.46|2309.96|2308.46|2309.92|2308.42|0
1643657710000|2022-01-31 19:35:10|2310|2308.5|2310|2308.5|2310|2308.5|2309.96|2308.46|0
1643657720000|2022-01-31 19:35:20|2310.04|2308.54|2310.23|2308.73|2310.27|2308.77|2310.02|2308.52|0
1643657730000|2022-01-31 19:35:30|2310.27|2308.77|2310.23|2308.73|2310.27|2308.77|2310.19|2308.69|0
1643657740000|2022-01-31 19:35:40|2310.25|2308.75|2310.23|2308.73|2310.27|2308.77|2310.23|2308.73|0
1643657750000|2022-01-31 19:35:50|2310.27|2308.77|2309.67|2308.17|2310.27|2308.77|2309.67|2308.17|0
1643657760000|2022-01-31 19:36:00|2309.69|2308.19|2309.76|2308.26|2309.93|2308.43|2309.67|2308.17|0
1643657770000|2022-01-31 19:36:10|2309.67|2308.17|2309.93|2308.43|2309.97|2308.47|2309.67|2308.17|0
1643657780000|2022-01-31 19:36:20|2309.89|2308.39|2309.85|2308.35|2309.93|2308.43|2309.85|2308.35|0
1643657790000|2022-01-31 19:36:30|2309.87|2308.37|2310.04|2308.54|2310.04|2308.54|2309.85|2308.35|0
1643657800000|2022-01-31 19:36:40|2310|2308.5|2309.85|2308.35|2310|2308.5|2309.59|2308.09|0
1643657810000|2022-01-31 19:36:50|2309.81|2308.31|2309.81|2308.31|2309.85|2308.35|2309.81|2308.31|0
1643657820000|2022-01-31 19:37:00|2309.85|2308.35|2309.68|2308.18|2309.85|2308.35|2309.59|2308.09|0
1643657830000|2022-01-31 19:37:10|2309.59|2308.09|2309.85|2308.35|2309.89|2308.39|2309.55|2308.05|0
1643657840000|2022-01-31 19:37:20|2309.94|2308.44|2310.09|2308.59|2310.11|2308.61|2309.85|2308.35|0
1643657850000|2022-01-31 19:37:30|2310.11|2308.61|2309.87|2308.37|2310.37|2308.87|2309.83|2308.33|0
1643657860000|2022-01-31 19:37:40|2309.91|2308.41|2310.13|2308.63|2310.17|2308.67|2309.91|2308.41|0
1643657870000|2022-01-31 19:37:50|2310.1|2308.6|2310.13|2308.63|2310.13|2308.63|2310.1|2308.6|0
1643657880000|2022-01-31 19:38:00|2310.1|2308.6|2309.53|2308.03|2310.1|2308.6|2309.53|2308.03|0
1643657890000|2022-01-31 19:38:10|2309.55|2308.05|2309.57|2308.07|2309.83|2308.33|2309.55|2308.05|0
1643657900000|2022-01-31 19:38:20|2309.61|2308.11|2309.57|2308.07|2309.61|2308.11|2309.31|2307.81|0
1643657910000|2022-01-31 19:38:30|2309.61|2308.11|2309.8|2308.3|2309.87|2308.37|2309.57|2308.07|0
1643657920000|2022-01-31 19:38:40|2309.7|2308.2|2309.61|2308.11|2309.7|2308.2|2309.5|2308|0
1643657930000|2022-01-31 19:38:50|2309.65|2308.15|2309.83|2308.33|2309.87|2308.37|2309.65|2308.15|0
1643657940000|2022-01-31 19:39:00|2309.65|2308.15|2309.65|2308.15|2309.91|2308.41|2309.61|2308.11|0
1643657950000|2022-01-31 19:39:10|2309.67|2308.17|2309.61|2308.11|2309.69|2308.19|2309.61|2308.11|0
1643657960000|2022-01-31 19:39:20|2309.57|2308.07|2309.63|2308.13|2309.67|2308.17|2309.57|2308.07|0
1643657970000|2022-01-31 19:39:30|2309.65|2308.15|2309.65|2308.15|2309.69|2308.19|2309.65|2308.15|0
1643657980000|2022-01-31 19:39:40|2309.61|2308.11|2309.61|2308.11|2309.63|2308.13|2309.57|2308.07|0
1643657990000|2022-01-31 19:39:50|2309.57|2308.07|2309.61|2308.11|2309.61|2308.11|2309.57|2308.07|0
1643658000000|2022-01-31 19:40:00|2309.69|2308.19|2309.91|2308.41|2309.91|2308.41|2309.65|2308.15|0
1643658010000|2022-01-31 19:40:10|2309.87|2308.37|2309.83|2308.33|2309.91|2308.41|2309.83|2308.33|0
1643658020000|2022-01-31 19:40:20|2309.87|2308.37|2309.83|2308.33|2309.89|2308.39|2309.83|2308.33|0
1643658030000|2022-01-31 19:40:30|2309.87|2308.37|2309.91|2308.41|2309.91|2308.41|2309.83|2308.33|0
1643658040000|2022-01-31 19:40:40|2309.89|2308.39|2309.91|2308.41|2309.91|2308.41|2309.87|2308.37|0
1643658050000|2022-01-31 19:40:50|2309.95|2308.45|2309.91|2308.41|2309.95|2308.45|2309.87|2308.37|0
1643658060000|2022-01-31 19:41:00|2309.87|2308.37|2309.74|2308.24|2309.87|2308.37|2309.61|2308.11|0
1643658070000|2022-01-31 19:41:10|2309.72|2308.22|2309.57|2308.07|2309.72|2308.22|2309.27|2307.77|0
1643658080000|2022-01-31 19:41:20|2309.61|2308.11|2309.57|2308.07|2309.7|2308.2|2309.57|2308.07|0
1643658090000|2022-01-31 19:41:30|2309.53|2308.03|2309.57|2308.07|2309.57|2308.07|2309.53|2308.03|0
1643658100000|2022-01-31 19:41:40|2309.55|2308.05|2309.44|2307.94|2309.57|2308.07|2309.44|2307.94|0
1643658110000|2022-01-31 19:41:50|2309.53|2308.03|2309.39|2307.89|2309.55|2308.05|2309.27|2307.77|0
1643658120000|2022-01-31 19:42:00|2309.35|2307.85|2309.87|2308.37|2309.87|2308.37|2309.35|2307.85|0
1643658130000|2022-01-31 19:42:10|2309.83|2308.33|2309.65|2308.15|2309.83|2308.33|2309.61|2308.11|0
1643658140000|2022-01-31 19:42:20|2309.61|2308.11|2309.61|2308.11|2309.65|2308.15|2309.57|2308.07|0
1643658150000|2022-01-31 19:42:30|2309.65|2308.15|2309.87|2308.37|2309.91|2308.41|2309.65|2308.15|0
1643658160000|2022-01-31 19:42:40|2309.83|2308.33|2309.83|2308.33|2309.87|2308.37|2309.65|2308.15|0
1643658170000|2022-01-31 19:42:50|2309.87|2308.37|2309.83|2308.33|2309.91|2308.41|2309.83|2308.33|0
1643658180000|2022-01-31 19:43:00|2309.87|2308.37|2310.13|2308.63|2310.13|2308.63|2309.83|2308.33|0
1643658190000|2022-01-31 19:43:10|2310.17|2308.67|2309.91|2308.41|2310.17|2308.67|2309.91|2308.41|0
1643658200000|2022-01-31 19:43:20|2309.95|2308.45|2309.87|2308.37|2309.95|2308.45|2309.74|2308.24|0
1643658210000|2022-01-31 19:43:30|2309.83|2308.33|2309.8|2308.3|2309.83|2308.33|2309.57|2308.07|0
1643658220000|2022-01-31 19:43:40|2309.81|2308.31|2309.65|2308.15|2309.91|2308.41|2309.61|2308.11|0
1643658230000|2022-01-31 19:43:50|2309.69|2308.19|2309.65|2308.15|2309.87|2308.37|2309.61|2308.11|0
1643658240000|2022-01-31 19:44:00|2309.61|2308.11|2309.65|2308.15|2309.78|2308.28|2309.61|2308.11|0
1643658250000|2022-01-31 19:44:10|2309.67|2308.17|2310.17|2308.67|2310.21|2308.71|2309.67|2308.17|0
1643658260000|2022-01-31 19:44:20|2310.21|2308.71|2309.91|2308.41|2310.21|2308.71|2309.91|2308.41|0
1643658270000|2022-01-31 19:44:30|2309.87|2308.37|2309.69|2308.19|2309.91|2308.41|2309.69|2308.19|0
1643658280000|2022-01-31 19:44:40|2309.87|2308.37|2309.91|2308.41|2309.95|2308.45|2309.78|2308.28|0
1643658290000|2022-01-31 19:44:50|2309.95|2308.45|2310.17|2308.67|2310.17|2308.67|2309.91|2308.41|0
1643658300000|2022-01-31 19:45:00|2310.13|2308.63|2309.91|2308.41|2310.21|2308.71|2309.78|2308.28|0
1643658310000|2022-01-31 19:45:10|2309.82|2308.32|2309.69|2308.19|2309.95|2308.45|2309.65|2308.15|0
1643658320000|2022-01-31 19:45:20|2309.87|2308.37|2310.21|2308.71|2310.23|2308.73|2309.87|2308.37|0
1643658330000|2022-01-31 19:45:30|2310.25|2308.75|2310.25|2308.75|2310.43|2308.93|2310.25|2308.75|0
1643658340000|2022-01-31 19:45:40|2310.34|2308.84|2310.43|2308.93|2310.43|2308.93|2310.21|2308.71|0
1643658350000|2022-01-31 19:45:50|2310.34|2308.84|2310.21|2308.71|2310.34|2308.84|2310.21|2308.71|0
1643658360000|2022-01-31 19:46:00|2310.23|2308.73|2310.21|2308.71|2310.25|2308.75|2310.21|2308.71|0
1643658370000|2022-01-31 19:46:10|2310.17|2308.67|2310.17|2308.67|2310.17|2308.67|2310.17|2308.67|0
1643658390000|2022-01-31 19:46:30|2310.13|2308.63|2309.61|2308.11|2310.13|2308.63|2309.61|2308.11|0
1643658400000|2022-01-31 19:46:40|2309.57|2308.07|2309.47|2307.97|2309.57|2308.07|2309.39|2307.89|0
1643658410000|2022-01-31 19:46:50|2309.49|2307.99|2309.61|2308.11|2309.69|2308.19|2309.43|2307.93|0
1643658420000|2022-01-31 19:47:00|2309.43|2307.93|2309.69|2308.19|2309.73|2308.23|2309.43|2307.93|0
1643658430000|2022-01-31 19:47:10|2309.73|2308.23|2309.13|2307.63|2309.73|2308.23|2309.09|2307.59|0
1643658440000|2022-01-31 19:47:20|2309.09|2307.59|2309.13|2307.63|2309.15|2307.65|2308.87|2307.37|0
1643658450000|2022-01-31 19:47:30|2309.09|2307.59|2309.05|2307.55|2309.13|2307.63|2309.05|2307.55|0
1643658460000|2022-01-31 19:47:40|2308.87|2307.37|2308.61|2307.11|2308.87|2307.37|2308.53|2307.03|0
1643658470000|2022-01-31 19:47:50|2308.57|2307.07|2308.27|2306.77|2308.57|2307.07|2308.19|2306.69|0
1643658480000|2022-01-31 19:48:00|2308.23|2306.73|2308.27|2306.77|2308.34|2306.84|2308.23|2306.73|0
1643658490000|2022-01-31 19:48:10|2308.31|2306.81|2308.31|2306.81|2308.53|2307.03|2308.29|2306.79|0
1643658500000|2022-01-31 19:48:20|2308.34|2306.84|2308.31|2306.81|2308.53|2307.03|2308.27|2306.77|0
1643658510000|2022-01-31 19:48:30|2308.4|2306.9|2308.31|2306.81|2308.4|2306.9|2308.27|2306.77|0
1643658520000|2022-01-31 19:48:40|2308.27|2306.77|2308.31|2306.81|2308.33|2306.83|2308.27|2306.77|0
1643658530000|2022-01-31 19:48:50|2308.29|2306.79|2308.31|2306.81|2308.31|2306.81|2308.29|2306.79|0
1643658540000|2022-01-31 19:49:00|2308.33|2306.83|2308.57|2307.07|2308.61|2307.11|2308.33|2306.83|0
1643658550000|2022-01-31 19:49:10|2308.59|2307.09|2308.79|2307.29|2308.79|2307.29|2308.55|2307.05|0
1643658560000|2022-01-31 19:49:20|2308.83|2307.33|2308.87|2307.37|2309|2307.5|2308.83|2307.33|0
1643658570000|2022-01-31 19:49:30|2308.83|2307.33|2308.7|2307.2|2308.83|2307.33|2308.7|2307.2|0
1643658580000|2022-01-31 19:49:40|2308.79|2307.29|2308.83|2307.33|2308.87|2307.37|2308.79|2307.29|0
1643658590000|2022-01-31 19:49:50|2308.87|2307.37|2308.61|2307.11|2308.87|2307.37|2308.61|2307.11|0
1643658600000|2022-01-31 19:50:00|2308.64|2307.14|2309.21|2307.71|2309.21|2307.71|2308.64|2307.14|0
1643658610000|2022-01-31 19:50:10|2309.24|2307.74|2309.21|2307.71|2309.28|2307.78|2308.98|2307.48|0
1643658620000|2022-01-31 19:50:20|2309.11|2307.61|2309.17|2307.67|2309.24|2307.74|2308.98|2307.48|0
1643658630000|2022-01-31 19:50:30|2309.21|2307.71|2308.98|2307.48|2309.21|2307.71|2308.94|2307.44|0
1643658640000|2022-01-31 19:50:40|2308.94|2307.44|2308.68|2307.18|2308.98|2307.48|2308.61|2307.11|0
1643658650000|2022-01-31 19:50:50|2308.64|2307.14|2308.68|2307.18|2308.68|2307.18|2308.64|2307.14|0
1643658660000|2022-01-31 19:51:00|2308.57|2307.07|2308.08|2306.58|2308.57|2307.07|2308.08|2306.58|0
1643658670000|2022-01-31 19:51:10|2308.12|2306.62|2308.42|2306.92|2308.46|2306.96|2308.12|2306.62|0
1643658680000|2022-01-31 19:51:20|2308.44|2306.94|2308.72|2307.22|2308.72|2307.22|2308.44|2306.94|0
1643658690000|2022-01-31 19:51:30|2308.76|2307.26|2308.98|2307.48|2308.98|2307.48|2308.76|2307.26|0
1643658700000|2022-01-31 19:51:40|2308.94|2307.44|2308.68|2307.18|2308.94|2307.44|2308.68|2307.18|0
1643658710000|2022-01-31 19:51:50|2308.7|2307.2|2308.68|2307.18|2308.72|2307.22|2308.64|2307.14|0
1643658720000|2022-01-31 19:52:00|2308.72|2307.22|2308.98|2307.48|2308.98|2307.48|2308.72|2307.22|0
1643658730000|2022-01-31 19:52:10|2308.94|2307.44|2308.64|2307.14|2308.94|2307.44|2308.64|2307.14|0
1643658740000|2022-01-31 19:52:20|2308.66|2307.16|2308.57|2307.07|2308.66|2307.16|2308.48|2306.98|0
1643658750000|2022-01-31 19:52:30|2308.61|2307.11|2308.38|2306.88|2308.61|2307.11|2308.27|2306.77|0
1643658760000|2022-01-31 19:52:40|2308.48|2306.98|2308.61|2307.11|2308.61|2307.11|2308.48|2306.98|0
1643658770000|2022-01-31 19:52:50|2308.51|2307.01|2308.68|2307.18|2308.68|2307.18|2308.38|2306.88|0
1643658780000|2022-01-31 19:53:00|2308.66|2307.16|2308.42|2306.92|2308.66|2307.16|2308.34|2306.84|0
1643658790000|2022-01-31 19:53:10|2308.51|2307.01|2308.06|2306.56|2308.61|2307.11|2307.91|2306.41|0
1643658800000|2022-01-31 19:53:20|2308.04|2306.54|2308.01|2306.51|2308.04|2306.54|2307.71|2306.21|0
1643658810000|2022-01-31 19:53:30|2308.03|2306.53|2308.01|2306.51|2308.04|2306.54|2307.88|2306.38|0
1643658820000|2022-01-31 19:53:40|2307.97|2306.47|2307.78|2306.28|2308.01|2306.51|2307.78|2306.28|0
1643658830000|2022-01-31 19:53:50|2307.8|2306.3|2307.86|2306.36|2307.86|2306.36|2307.78|2306.28|0
1643658840000|2022-01-31 19:54:00|2308.04|2306.54|2308.38|2306.88|2308.38|2306.88|2308.04|2306.54|0
1643658850000|2022-01-31 19:54:10|2308.42|2306.92|2308.4|2306.9|2308.42|2306.92|2308.34|2306.84|0
1643658860000|2022-01-31 19:54:20|2308.38|2306.88|2308.08|2306.58|2308.38|2306.88|2308.08|2306.58|0
1643658870000|2022-01-31 19:54:30|2308.1|2306.6|2307.97|2306.47|2308.1|2306.6|2307.78|2306.28|0
1643658880000|2022-01-31 19:54:40|2308.01|2306.51|2308.08|2306.58|2308.08|2306.58|2308.01|2306.51|0
1643658890000|2022-01-31 19:54:50|2308.04|2306.54|2308.08|2306.58|2308.1|2306.6|2308.01|2306.51|0
1643658900000|2022-01-31 19:55:00|2308.1|2306.6|2308.12|2306.62|2308.33|2306.83|2308.1|2306.6|0
1643658910000|2022-01-31 19:55:10|2308.16|2306.66|2308.34|2306.84|2308.34|2306.84|2308.16|2306.66|0
1643658920000|2022-01-31 19:55:20|2308.38|2306.88|2308.34|2306.84|2308.42|2306.92|2308.34|2306.84|0
1643658930000|2022-01-31 19:55:30|2308.38|2306.88|2308.38|2306.88|2308.42|2306.92|2308.34|2306.84|0
1643658940000|2022-01-31 19:55:40|2308.34|2306.84|2308.25|2306.75|2308.42|2306.92|2308.12|2306.62|0
1643658950000|2022-01-31 19:55:50|2308.34|2306.84|2308.2|2306.7|2308.38|2306.88|2308.16|2306.66|0
1643658960000|2022-01-31 19:56:00|2308.38|2306.88|2308.72|2307.22|2308.85|2307.35|2308.38|2306.88|0
1643658970000|2022-01-31 19:56:10|2308.76|2307.26|2308.72|2307.22|2308.85|2307.35|2308.68|2307.18|0
1643658980000|2022-01-31 19:56:20|2308.76|2307.26|2308.94|2307.44|2308.98|2307.48|2308.76|2307.26|0
1643658990000|2022-01-31 19:56:30|2308.85|2307.35|2308.85|2307.35|2308.98|2307.48|2308.85|2307.35|0
1643659000000|2022-01-31 19:56:40|2308.76|2307.26|2308.76|2307.26|2308.98|2307.48|2308.72|2307.22|0
1643659010000|2022-01-31 19:56:50|2308.72|2307.22|2308.72|2307.22|2308.89|2307.39|2308.72|2307.22|0
1643659020000|2022-01-31 19:57:00|2308.76|2307.26|2309|2307.5|2309.02|2307.52|2308.76|2307.26|0
1643659030000|2022-01-31 19:57:10|2309.02|2307.52|2309.32|2307.82|2309.32|2307.82|2308.98|2307.48|0
1643659040000|2022-01-31 19:57:20|2309.28|2307.78|2309.06|2307.56|2309.32|2307.82|2309.06|2307.56|0
1643659050000|2022-01-31 19:57:30|2309.15|2307.65|2309.28|2307.78|2309.28|2307.78|2309.15|2307.65|0
1643659060000|2022-01-31 19:57:40|2309.26|2307.76|2309.58|2308.08|2309.58|2308.08|2309.26|2307.76|0
1643659070000|2022-01-31 19:57:50|2309.54|2308.04|2309.32|2307.82|2309.58|2308.08|2309.32|2307.82|0
1643659080000|2022-01-31 19:58:00|2309.28|2307.78|2309.28|2307.78|2309.32|2307.82|2309.06|2307.56|0
1643659090000|2022-01-31 19:58:10|2309.3|2307.8|2309.3|2307.8|2309.32|2307.82|2309.06|2307.56|0
1643659100000|2022-01-31 19:58:20|2309.28|2307.78|2308.68|2307.18|2309.32|2307.82|2308.64|2307.14|0
1643659110000|2022-01-31 19:58:30|2308.72|2307.22|2308.76|2307.26|2308.98|2307.48|2308.72|2307.22|0
1643659120000|2022-01-31 19:58:40|2308.74|2307.24|2308.64|2307.14|2308.74|2307.24|2308.46|2306.96|0
1643659130000|2022-01-31 19:58:50|2308.67|2307.17|2308.88|2307.38|2308.97|2307.47|2308.67|2307.17|0
1643659140000|2022-01-31 19:59:00|2308.97|2307.47|2309.01|2307.51|2309.01|2307.51|2308.97|2307.47|0
1643659150000|2022-01-31 19:59:10|2308.97|2307.47|2308.75|2307.25|2308.99|2307.49|2308.73|2307.23|0
1643659160000|2022-01-31 19:59:20|2308.73|2307.23|2309.01|2307.51|2309.01|2307.51|2308.73|2307.23|0
1643659170000|2022-01-31 19:59:30|2308.97|2307.47|2308.97|2307.47|2308.97|2307.47|2308.9|2307.4|0
1643659180000|2022-01-31 19:59:40|2308.94|2307.44|2308.94|2307.44|2308.97|2307.47|2308.9|2307.4|0
1643659190000|2022-01-31 19:59:50|2308.9|2307.4|2308.94|2307.44|2309.2|2307.7|2308.9|2307.4|0
1643659200000|2022-01-31 20:00:00|2308.9|2307.4|2308.94|2307.44|2309.24|2307.74|2308.67|2307.17|0
1643659210000|2022-01-31 20:00:10|2308.9|2307.4|2308.97|2307.47|2309.09|2307.59|2308.6|2307.1|0
1643659220000|2022-01-31 20:00:20|2308.94|2307.44|2308.94|2307.44|2308.97|2307.47|2308.94|2307.44|0
1643659230000|2022-01-31 20:00:30|2308.97|2307.47|2309.2|2307.7|2309.24|2307.74|2308.97|2307.47|0
1643659240000|2022-01-31 20:00:40|2309.22|2307.72|2309.53|2308.03|2309.53|2308.03|2309.2|2307.7|0
1643659250000|2022-01-31 20:00:50|2309.55|2308.05|2309.7|2308.2|2309.76|2308.26|2309.53|2308.03|0
1643659260000|2022-01-31 20:01:00|2309.8|2308.3|2309.5|2308|2309.8|2308.3|2309.33|2307.83|0
1643659270000|2022-01-31 20:01:10|2309.46|2307.96|2309.42|2307.92|2309.5|2308|2309.24|2307.74|0
1643659280000|2022-01-31 20:01:20|2309.46|2307.96|2309.5|2308|2309.76|2308.26|2309.42|2307.92|0
1643659290000|2022-01-31 20:01:30|2309.46|2307.96|2309.42|2307.92|2309.46|2307.96|2309.38|2307.88|0
1643659300000|2022-01-31 20:01:40|2309.38|2307.88|2309.5|2308|2309.55|2308.05|2309.38|2307.88|0
1643659310000|2022-01-31 20:01:50|2309.48|2307.98|2309.46|2307.96|2309.5|2308|2309.38|2307.88|0
1643659320000|2022-01-31 20:02:00|2309.48|2307.98|2309.42|2307.92|2309.72|2308.22|2309.42|2307.92|0
1643659330000|2022-01-31 20:02:10|2309.44|2307.94|2309.16|2307.66|2309.46|2307.96|2309.16|2307.66|0
1643659340000|2022-01-31 20:02:20|2309.2|2307.7|2309.12|2307.62|2309.2|2307.7|2309.08|2307.58|0
1643659350000|2022-01-31 20:02:30|2309.1|2307.6|2308.78|2307.28|2309.1|2307.6|2308.56|2307.06|0
1643659360000|2022-01-31 20:02:40|2308.76|2307.26|2309.08|2307.58|2309.08|2307.58|2308.74|2307.24|0
1643659370000|2022-01-31 20:02:50|2309.12|2307.62|2309.08|2307.58|2309.34|2307.84|2309.08|2307.58|0
1643659380000|2022-01-31 20:03:00|2309.12|2307.62|2309.08|2307.58|2309.34|2307.84|2309.08|2307.58|0
1643659390000|2022-01-31 20:03:10|2309.04|2307.54|2309.08|2307.58|2309.08|2307.58|2309|2307.5|0
1643659400000|2022-01-31 20:03:20|2309.1|2307.6|2309.21|2307.71|2309.34|2307.84|2309.08|2307.58|0
1643659410000|2022-01-31 20:03:30|2309.3|2307.8|2309.38|2307.88|2309.38|2307.88|2309.3|2307.8|0
1643659420000|2022-01-31 20:03:40|2309.56|2308.06|2309.53|2308.03|2309.58|2308.08|2309.53|2308.03|0
1643659430000|2022-01-31 20:03:50|2309.49|2307.99|2309.56|2308.06|2309.56|2308.06|2309.3|2307.8|0
1643659440000|2022-01-31 20:04:00|2309.6|2308.1|2309.56|2308.06|2309.6|2308.1|2309.47|2307.97|0
1643659450000|2022-01-31 20:04:10|2309.6|2308.1|2309.68|2308.18|2309.86|2308.36|2309.38|2307.88|0
1643659460000|2022-01-31 20:04:20|2309.72|2308.22|2309.6|2308.1|2309.86|2308.36|2309.56|2308.06|0
1643659470000|2022-01-31 20:04:30|2309.64|2308.14|2309.6|2308.1|2309.83|2308.33|2309.56|2308.06|0
1643659480000|2022-01-31 20:04:40|2309.64|2308.14|2309.86|2308.36|2309.86|2308.36|2309.64|2308.14|0
1643659490000|2022-01-31 20:04:50|2309.83|2308.33|2309.58|2308.08|2309.83|2308.33|2309.56|2308.06|0
1643659500000|2022-01-31 20:05:00|2309.56|2308.06|2309.56|2308.06|2309.6|2308.1|2309.53|2308.03|0
1643659510000|2022-01-31 20:05:10|2309.6|2308.1|2309.6|2308.1|2309.64|2308.14|2309.56|2308.06|0
1643659520000|2022-01-31 20:05:20|2309.56|2308.06|2309.86|2308.36|2309.9|2308.4|2309.56|2308.06|0
1643659530000|2022-01-31 20:05:30|2309.83|2308.33|2309.83|2308.33|2309.9|2308.4|2309.64|2308.14|0
1643659540000|2022-01-31 20:05:40|2309.64|2308.14|2309.6|2308.1|2309.86|2308.36|2309.6|2308.1|0
1643659550000|2022-01-31 20:05:50|2309.56|2308.06|2309.6|2308.1|2309.6|2308.1|2309.53|2308.03|0
1643659560000|2022-01-31 20:06:00|2309.56|2308.06|2309.26|2307.76|2309.64|2308.14|2309.26|2307.76|0
1643659570000|2022-01-31 20:06:10|2309.3|2307.8|2309.23|2307.73|2309.3|2307.8|2309.15|2307.65|0
1643659580000|2022-01-31 20:06:20|2309.19|2307.69|2309.67|2308.17|2309.71|2308.21|2309.15|2307.65|0
1643659590000|2022-01-31 20:06:30|2309.63|2308.13|2309.45|2307.95|2309.63|2308.13|2309.41|2307.91|0
1643659600000|2022-01-31 20:06:40|2309.49|2307.99|2309.37|2307.87|2309.71|2308.21|2309.37|2307.87|0
1643659610000|2022-01-31 20:06:50|2309.41|2307.91|2309.37|2307.87|2309.41|2307.91|2309.11|2307.61|0
1643659620000|2022-01-31 20:07:00|2309.33|2307.83|2308.88|2307.38|2309.37|2307.87|2308.77|2307.27|0
1643659630000|2022-01-31 20:07:10|2308.9|2307.4|2309.33|2307.83|2309.33|2307.83|2308.86|2307.36|0
1643659640000|2022-01-31 20:07:20|2309.29|2307.79|2309.11|2307.61|2309.29|2307.79|2309.03|2307.53|0
1643659650000|2022-01-31 20:07:30|2309.29|2307.79|2309.03|2307.53|2309.29|2307.79|2309.03|2307.53|0
1643659660000|2022-01-31 20:07:40|2308.99|2307.49|2308.96|2307.46|2308.99|2307.49|2308.69|2307.19|0
1643659670000|2022-01-31 20:07:50|2308.99|2307.49|2308.99|2307.49|2308.99|2307.49|2308.96|2307.46|0
1643659680000|2022-01-31 20:08:00|2308.96|2307.46|2308.73|2307.23|2308.96|2307.46|2308.69|2307.19|0
1643659690000|2022-01-31 20:08:10|2308.69|2307.19|2308.62|2307.12|2308.96|2307.46|2308.62|2307.12|0
1643659700000|2022-01-31 20:08:20|2308.58|2307.08|2308.07|2306.57|2308.58|2307.08|2307.98|2306.48|0
1643659710000|2022-01-31 20:08:30|2307.98|2306.48|2308.16|2306.66|2308.16|2306.66|2307.83|2306.33|0
1643659720000|2022-01-31 20:08:40|2308.09|2306.59|2307.83|2306.33|2308.16|2306.66|2307.83|2306.33|0
1643659730000|2022-01-31 20:08:50|2307.92|2306.42|2308.35|2306.85|2308.35|2306.85|2307.83|2306.33|0
1643659740000|2022-01-31 20:09:00|2308.31|2306.81|2308.12|2306.62|2308.35|2306.85|2308.12|2306.62|0
1643659750000|2022-01-31 20:09:10|2308.16|2306.66|2307.75|2306.25|2308.35|2306.85|2307.75|2306.25|0
1643659760000|2022-01-31 20:09:20|2307.71|2306.21|2307.7|2306.2|2307.78|2306.28|2307.36|2305.86|0
1643659770000|2022-01-31 20:09:30|2307.68|2306.18|2307.66|2306.16|2307.7|2306.2|2307.4|2305.9|0
1643659780000|2022-01-31 20:09:40|2307.7|2306.2|2307.62|2306.12|2307.74|2306.24|2307.62|2306.12|0
1643659790000|2022-01-31 20:09:50|2307.53|2306.03|2307.17|2305.67|2307.53|2306.03|2307.02|2305.52|0
1643659800000|2022-01-31 20:10:00|2307.26|2305.76|2307.88|2306.38|2307.88|2306.38|2307.26|2305.76|0
1643659810000|2022-01-31 20:10:10|2307.84|2306.34|2307.58|2306.08|2307.88|2306.38|2307.54|2306.04|0
1643659820000|2022-01-31 20:10:20|2307.54|2306.04|2307.58|2306.08|2307.62|2306.12|2307.32|2305.82|0
1643659830000|2022-01-31 20:10:30|2307.62|2306.12|2307.32|2305.82|2307.62|2306.12|2307.32|2305.82|0
1643659840000|2022-01-31 20:10:40|2307.36|2305.86|2306.76|2305.26|2307.58|2306.08|2306.65|2305.15|0
1643659850000|2022-01-31 20:10:50|2306.95|2305.45|2306.2|2304.7|2306.98|2305.48|2306.16|2304.66|0
1643659860000|2022-01-31 20:11:00|2306.29|2304.79|2305.86|2304.36|2306.42|2304.92|2305.6|2304.1|0
1643659870000|2022-01-31 20:11:10|2305.82|2304.32|2306.35|2304.85|2306.35|2304.85|2305.82|2304.32|0
1643659880000|2022-01-31 20:11:20|2306.38|2304.88|2306.61|2305.11|2306.68|2305.18|2306.35|2304.85|0
1643659890000|2022-01-31 20:11:30|2306.57|2305.07|2306.61|2305.11|2306.61|2305.11|2306.48|2304.98|0
1643659900000|2022-01-31 20:11:40|2306.52|2305.02|2306.42|2304.92|2306.68|2305.18|2306.42|2304.92|0
1643659910000|2022-01-31 20:11:50|2306.61|2305.11|2306.31|2304.81|2306.61|2305.11|2306.08|2304.58|0
1643659920000|2022-01-31 20:12:00|2306.35|2304.85|2305.75|2304.25|2306.35|2304.85|2305.52|2304.02|0
1643659930000|2022-01-31 20:12:10|2305.56|2304.06|2305.26|2303.76|2305.56|2304.06|2305|2303.5|0
1643659940000|2022-01-31 20:12:20|2305.45|2303.95|2305.19|2303.69|2305.52|2304.02|2305.15|2303.65|0
1643659950000|2022-01-31 20:12:30|2305.15|2303.65|2304.81|2303.31|2305.15|2303.65|2304.81|2303.31|0
1643659960000|2022-01-31 20:12:40|2304.77|2303.27|2304.85|2303.35|2304.85|2303.35|2304.29|2302.79|0
1643659970000|2022-01-31 20:12:50|2304.81|2303.31|2305.19|2303.69|2305.45|2303.95|2304.81|2303.31|0
1643659980000|2022-01-31 20:13:00|2305.15|2303.65|2304.81|2303.31|2305.15|2303.65|2304.77|2303.27|0
1643659990000|2022-01-31 20:13:10|2304.85|2303.35|2304.77|2303.27|2304.94|2303.44|2304.77|2303.27|0
1643660000000|2022-01-31 20:13:20|2304.73|2303.23|2304.51|2303.01|2304.81|2303.31|2304.51|2303.01|0
1643660010000|2022-01-31 20:13:30|2304.35|2302.85|2303.69|2302.19|2304.35|2302.85|2303.65|2302.15|0
1643660020000|2022-01-31 20:13:40|2303.76|2302.26|2303.97|2302.47|2303.97|2302.47|2303.69|2302.19|0
1643660030000|2022-01-31 20:13:50|2303.99|2302.49|2304.03|2302.53|2304.1|2302.6|2303.8|2302.3|0
1643660040000|2022-01-31 20:14:00|2304.06|2302.56|2304.33|2302.83|2304.33|2302.83|2304.03|2302.53|0
1643660050000|2022-01-31 20:14:10|2304.29|2302.79|2303.88|2302.38|2304.29|2302.79|2303.84|2302.34|0
1643660060000|2022-01-31 20:14:20|2303.84|2302.34|2302.83|2301.33|2303.84|2302.34|2302.83|2301.33|0
1643660070000|2022-01-31 20:14:30|2302.64|2301.14|2302.59|2301.09|2302.89|2301.39|2302.26|2300.76|0
1643660080000|2022-01-31 20:14:40|2302.56|2301.06|2302.78|2301.28|2303.08|2301.58|2302.56|2301.06|0
1643660090000|2022-01-31 20:14:50|2302.74|2301.24|2302.86|2301.36|2302.99|2301.49|2302.74|2301.24|0
1643660100000|2022-01-31 20:15:00|2302.89|2301.39|2302.59|2301.09|2302.99|2301.49|2302.56|2301.06|0
1643660110000|2022-01-31 20:15:10|2302.41|2300.91|2303.05|2301.55|2303.18|2301.68|2302.37|2300.87|0
1643660120000|2022-01-31 20:15:20|2303.14|2301.64|2303.26|2301.76|2303.35|2301.85|2303.09|2301.59|0
1643660130000|2022-01-31 20:15:30|2303.35|2301.85|2303.2|2301.7|2303.43|2301.93|2303.13|2301.63|0
1643660140000|2022-01-31 20:15:40|2303.24|2301.74|2304.02|2302.52|2304.1|2302.6|2303.2|2301.7|0
1643660150000|2022-01-31 20:15:50|2303.97|2302.47|2303.16|2301.66|2303.97|2302.47|2303.16|2301.66|0
1643660160000|2022-01-31 20:16:00|2303.13|2301.63|2302.9|2301.4|2303.46|2301.96|2302.9|2301.4|0
1643660170000|2022-01-31 20:16:10|2302.86|2301.36|2302.56|2301.06|2302.9|2301.4|2302.56|2301.06|0
1643660180000|2022-01-31 20:16:20|2302.6|2301.1|2303.13|2301.63|2303.29|2301.79|2302.6|2301.1|0
1643660190000|2022-01-31 20:16:30|2303.14|2301.64|2303.16|2301.66|2303.44|2301.94|2303.09|2301.59|0
1643660200000|2022-01-31 20:16:40|2303.13|2301.63|2302.69|2301.19|2303.2|2301.7|2302.5|2301|0
1643660210000|2022-01-31 20:16:50|2302.73|2301.23|2302.56|2301.06|2302.8|2301.3|2302.56|2301.06|0
1643660220000|2022-01-31 20:17:00|2302.47|2300.97|2301.87|2300.37|2302.69|2301.19|2301.87|2300.37|0
1643660230000|2022-01-31 20:17:10|2301.92|2300.42|2302.45|2300.95|2302.56|2301.06|2301.92|2300.42|0
1643660240000|2022-01-31 20:17:20|2302.43|2300.93|2301.33|2299.83|2302.52|2301.02|2301.3|2299.8|0
1643660250000|2022-01-31 20:17:30|2301.32|2299.82|2301.82|2300.32|2301.82|2300.32|2301.2|2299.7|0
1643660260000|2022-01-31 20:17:40|2301.78|2300.28|2301.87|2300.37|2302|2300.5|2301.74|2300.24|0
1643660270000|2022-01-31 20:17:50|2301.97|2300.47|2301.91|2300.41|2302.19|2300.69|2301.87|2300.37|0
1643660280000|2022-01-31 20:18:00|2301.89|2300.39|2301.63|2300.13|2301.99|2300.49|2301.27|2299.77|0
1643660290000|2022-01-31 20:18:10|2301.65|2300.15|2301.84|2300.34|2301.85|2300.35|2301.54|2300.04|0
1643660300000|2022-01-31 20:18:20|2301.8|2300.3|2302|2300.5|2302|2300.5|2301.8|2300.3|0
1643660310000|2022-01-31 20:18:30|2301.97|2300.47|2301.37|2299.87|2301.97|2300.47|2301.37|2299.87|0
1643660320000|2022-01-31 20:18:40|2301.39|2299.89|2300.9|2299.4|2301.61|2300.11|2300.6|2299.1|0
1643660330000|2022-01-31 20:18:50|2300.92|2299.42|2301.54|2300.04|2301.54|2300.04|2300.9|2299.4|0
1643660340000|2022-01-31 20:19:00|2301.44|2299.94|2300.64|2299.14|2301.54|2300.04|2300.6|2299.1|0
1643660350000|2022-01-31 20:19:10|2300.68|2299.18|2300.64|2299.14|2300.68|2299.18|2300.38|2298.88|0
1643660360000|2022-01-31 20:19:20|2300.6|2299.1|2300.9|2299.4|2301.03|2299.53|2300.38|2298.88|0
1643660370000|2022-01-31 20:19:30|2300.86|2299.36|2300.71|2299.21|2300.9|2299.4|2300.64|2299.14|0
1643660380000|2022-01-31 20:19:40|2300.68|2299.18|2301.09|2299.59|2301.09|2299.59|2300.49|2298.99|0
1643660390000|2022-01-31 20:19:50|2301.13|2299.63|2301.14|2299.64|2301.18|2299.68|2300.99|2299.49|0
1643660400000|2022-01-31 20:20:00|2301.1|2299.6|2301.91|2300.41|2302.04|2300.54|2300.88|2299.38|0
1643660410000|2022-01-31 20:20:10|2302|2300.5|2302.23|2300.73|2302.36|2300.86|2301.91|2300.41|0
1643660420000|2022-01-31 20:20:20|2302.27|2300.77|2302.32|2300.82|2302.75|2301.25|2302.1|2300.6|0
1643660430000|2022-01-31 20:20:30|2302.34|2300.84|2302.58|2301.08|2302.62|2301.12|2302.06|2300.56|0
1643660440000|2022-01-31 20:20:40|2302.49|2300.99|2302.54|2301.04|2302.7|2301.2|2302.11|2300.61|0
1643660450000|2022-01-31 20:20:50|2302.58|2301.08|2302.69|2301.19|2302.95|2301.45|2302.31|2300.81|0
1643660460000|2022-01-31 20:21:00|2302.73|2301.23|2302.99|2301.49|2302.99|2301.49|2302.69|2301.19|0
1643660470000|2022-01-31 20:21:10|2302.89|2301.39|2303.03|2301.53|2303.21|2301.71|2302.89|2301.39|0
1643660480000|2022-01-31 20:21:20|2303.01|2301.51|2303.26|2301.76|2303.26|2301.76|2302.97|2301.47|0
1643660490000|2022-01-31 20:21:30|2303.17|2301.67|2302.74|2301.24|2303.26|2301.76|2302.7|2301.2|0
1643660500000|2022-01-31 20:21:40|2302.7|2301.2|2303.04|2301.54|2303.04|2301.54|2302.7|2301.2|0
1643660510000|2022-01-31 20:21:50|2303|2301.5|2303.96|2302.46|2303.98|2302.48|2303|2301.5|0
1643660520000|2022-01-31 20:22:00|2303.98|2302.48|2304.28|2302.78|2304.58|2303.08|2303.94|2302.44|0
1643660530000|2022-01-31 20:22:10|2304.24|2302.74|2304.44|2302.94|2304.44|2302.94|2303.98|2302.48|0
1643660540000|2022-01-31 20:22:20|2304.46|2302.96|2304.93|2303.43|2304.93|2303.43|2304.28|2302.78|0
1643660550000|2022-01-31 20:22:30|2304.9|2303.4|2305.22|2303.72|2305.35|2303.85|2304.82|2303.32|0
1643660560000|2022-01-31 20:22:40|2305.18|2303.68|2305.37|2303.87|2305.55|2304.05|2305.18|2303.68|0
1643660570000|2022-01-31 20:22:50|2305.55|2304.05|2305.68|2304.18|2305.72|2304.22|2305.29|2303.79|0
1643660580000|2022-01-31 20:23:00|2305.59|2304.09|2305.76|2304.26|2305.89|2304.39|2305.59|2304.09|0
1643660590000|2022-01-31 20:23:10|2305.8|2304.3|2307.11|2305.61|2307.22|2305.72|2305.8|2304.3|0
1643660600000|2022-01-31 20:23:20|2307.29|2305.79|2306.47|2304.97|2307.33|2305.83|2306.47|2304.97|0
1643660610000|2022-01-31 20:23:30|2306.51|2305.01|2306.69|2305.19|2306.73|2305.23|2306.47|2304.97|0
1643660620000|2022-01-31 20:23:40|2306.6|2305.1|2306.75|2305.25|2306.77|2305.27|2306.49|2304.99|0
1643660630000|2022-01-31 20:23:50|2306.73|2305.23|2307.03|2305.53|2307.11|2305.61|2306.73|2305.23|0
1643660640000|2022-01-31 20:24:00|2307.11|2305.61|2306.92|2305.42|2307.29|2305.79|2306.81|2305.31|0
1643660650000|2022-01-31 20:24:10|2306.94|2305.44|2306.89|2305.39|2306.94|2305.44|2306.77|2305.27|0
1643660660000|2022-01-31 20:24:20|2306.85|2305.35|2306.51|2305.01|2307.07|2305.57|2306.51|2305.01|0
1643660670000|2022-01-31 20:24:30|2306.47|2304.97|2306.33|2304.83|2306.55|2305.05|2306.03|2304.53|0
1643660680000|2022-01-31 20:24:40|2306.36|2304.86|2306.19|2304.69|2306.36|2304.86|2306.19|2304.69|0
1643660690000|2022-01-31 20:24:50|2306.1|2304.6|2306.33|2304.83|2306.63|2305.13|2306.1|2304.6|0
1643660700000|2022-01-31 20:25:00|2306.36|2304.86|2306.7|2305.2|2306.83|2305.33|2306.33|2304.83|0
1643660710000|2022-01-31 20:25:10|2306.52|2305.02|2307.34|2305.84|2307.34|2305.84|2306.52|2305.02|0
1643660720000|2022-01-31 20:25:20|2307.38|2305.88|2307.04|2305.54|2307.38|2305.88|2306.95|2305.45|0
1643660730000|2022-01-31 20:25:30|2307.08|2305.58|2306.82|2305.32|2307.08|2305.58|2306.82|2305.32|0
1643660740000|2022-01-31 20:25:40|2307|2305.5|2307.3|2305.8|2307.42|2305.92|2306.82|2305.32|0
1643660750000|2022-01-31 20:25:50|2307.21|2305.71|2307.08|2305.58|2307.21|2305.71|2307.04|2305.54|0
1643660760000|2022-01-31 20:26:00|2307.12|2305.62|2306.82|2305.32|2307.64|2306.14|2306.82|2305.32|0
1643660770000|2022-01-31 20:26:10|2306.8|2305.3|2306.74|2305.24|2307.04|2305.54|2306.74|2305.24|0
1643660780000|2022-01-31 20:26:20|2306.56|2305.06|2306.14|2304.64|2306.56|2305.06|2305.8|2304.3|0
1643660790000|2022-01-31 20:26:30|2306.18|2304.68|2306.22|2304.72|2306.22|2304.72|2306.09|2304.59|0
1643660800000|2022-01-31 20:26:40|2306.18|2304.68|2305.83|2304.33|2306.18|2304.68|2305.66|2304.16|0
1643660810000|2022-01-31 20:26:50|2305.92|2304.42|2306.26|2304.76|2306.52|2305.02|2305.92|2304.42|0
1643660820000|2022-01-31 20:27:00|2306.3|2304.8|2306.28|2304.78|2306.52|2305.02|2306.09|2304.59|0
1643660830000|2022-01-31 20:27:10|2306.3|2304.8|2305.74|2304.24|2306.3|2304.8|2305.74|2304.24|0
1643660840000|2022-01-31 20:27:20|2305.83|2304.33|2305.34|2303.84|2305.87|2304.37|2305.34|2303.84|0
1643660850000|2022-01-31 20:27:30|2305.25|2303.75|2305.3|2303.8|2305.44|2303.94|2305.14|2303.64|0
1643660860000|2022-01-31 20:27:40|2305.4|2303.9|2305.32|2303.82|2305.44|2303.94|2304.91|2303.41|0
1643660870000|2022-01-31 20:27:50|2305.5|2304|2305.17|2303.67|2305.54|2304.04|2304.9|2303.4|0
1643660880000|2022-01-31 20:28:00|2305.24|2303.74|2306.1|2304.6|2306.63|2305.13|2305.24|2303.74|0
1643660890000|2022-01-31 20:28:10|2306.08|2304.58|2306.1|2304.6|2306.42|2304.92|2305.9|2304.4|0
1643660900000|2022-01-31 20:28:20|2306.12|2304.62|2306.08|2304.58|2306.31|2304.81|2305.93|2304.43|0
1643660910000|2022-01-31 20:28:30|2306.27|2304.77|2305.78|2304.28|2306.6|2305.1|2305.78|2304.28|0
1643660920000|2022-01-31 20:28:40|2305.82|2304.32|2305.82|2304.32|2305.99|2304.49|2305.74|2304.24|0
1643660930000|2022-01-31 20:28:50|2305.84|2304.34|2305.91|2304.41|2306.04|2304.54|2305.78|2304.28|0
1643660940000|2022-01-31 20:29:00|2305.93|2304.43|2305.86|2304.36|2306.08|2304.58|2305.82|2304.32|0
1643660950000|2022-01-31 20:29:10|2305.95|2304.45|2305.44|2303.94|2306.08|2304.58|2305.44|2303.94|0
1643660960000|2022-01-31 20:29:20|2305.35|2303.85|2305.6|2304.1|2305.73|2304.23|2305.18|2303.68|0
1643660970000|2022-01-31 20:29:30|2305.62|2304.12|2305.86|2304.36|2306.08|2304.58|2305.62|2304.12|0
1643660980000|2022-01-31 20:29:40|2305.82|2304.32|2305.54|2304.04|2305.82|2304.32|2305.38|2303.88|0
1643660990000|2022-01-31 20:29:50|2305.45|2303.95|2305.43|2303.93|2305.67|2304.17|2305.19|2303.69|0
1643661000000|2022-01-31 20:30:00|2305.34|2303.84|2303.93|2302.43|2305.6|2304.1|2303.76|2302.26|0
1643661010000|2022-01-31 20:30:10|2303.89|2302.39|2305.14|2303.64|2305.14|2303.64|2303.76|2302.26|0
1643661020000|2022-01-31 20:30:20|2305.1|2303.6|2305.1|2303.6|2305.4|2303.9|2304.88|2303.38|0
1643661030000|2022-01-31 20:30:30|2305.14|2303.64|2305.1|2303.6|2305.14|2303.64|2304.81|2303.31|0
1643661040000|2022-01-31 20:30:40|2305.14|2303.64|2305.78|2304.28|2305.98|2304.48|2305.01|2303.51|0
1643661050000|2022-01-31 20:30:50|2305.74|2304.24|2305.09|2303.59|2305.74|2304.24|2305.09|2303.59|0
1643661060000|2022-01-31 20:31:00|2305.18|2303.68|2305.14|2303.64|2305.27|2303.77|2304.88|2303.38|0
1643661070000|2022-01-31 20:31:10|2305.1|2303.6|2305.56|2304.06|2305.63|2304.13|2305.1|2303.6|0
1643661080000|2022-01-31 20:31:20|2305.74|2304.24|2305.76|2304.26|2305.95|2304.45|2305.7|2304.2|0
1643661090000|2022-01-31 20:31:30|2305.78|2304.28|2305.52|2304.02|2305.82|2304.32|2305.48|2303.98|0
1643661100000|2022-01-31 20:31:40|2305.6|2304.1|2306.34|2304.84|2307.02|2305.52|2305.6|2304.1|0
1643661110000|2022-01-31 20:31:50|2306.3|2304.8|2306|2304.5|2306.32|2304.82|2305.74|2304.24|0
1643661120000|2022-01-31 20:32:00|2306.02|2304.52|2307.13|2305.63|2307.13|2305.63|2306.02|2304.52|0
1643661130000|2022-01-31 20:32:10|2307.14|2305.64|2307.24|2305.74|2307.28|2305.78|2306.9|2305.4|0
1643661140000|2022-01-31 20:32:20|2307.28|2305.78|2307.24|2305.74|2307.54|2306.04|2306.98|2305.48|0
1643661150000|2022-01-31 20:32:30|2307.32|2305.82|2308.27|2306.77|2308.49|2306.99|2307.28|2305.78|0
1643661160000|2022-01-31 20:32:40|2308.15|2306.65|2308.19|2306.69|2308.39|2306.89|2307.93|2306.43|0
1643661170000|2022-01-31 20:32:50|2308.17|2306.67|2308.57|2307.07|2308.57|2307.07|2308.15|2306.65|0
1643661180000|2022-01-31 20:33:00|2308.6|2307.1|2308.92|2307.42|2309.09|2307.59|2308.6|2307.1|0
1643661190000|2022-01-31 20:33:10|2308.83|2307.33|2309.09|2307.59|2309.13|2307.63|2308.81|2307.31|0
1643661200000|2022-01-31 20:33:20|2309.05|2307.55|2308.75|2307.25|2309.09|2307.59|2308.57|2307.07|0
1643661210000|2022-01-31 20:33:30|2308.77|2307.27|2309.23|2307.73|2309.27|2307.77|2308.75|2307.25|0
1643661220000|2022-01-31 20:33:40|2309.25|2307.75|2309.6|2308.1|2309.61|2308.11|2309.25|2307.75|0
1643661230000|2022-01-31 20:33:50|2309.64|2308.14|2309.34|2307.84|2309.64|2308.14|2309.3|2307.8|0
1643661240000|2022-01-31 20:34:00|2309.38|2307.88|2310.64|2309.14|2310.64|2309.14|2309.38|2307.88|0
1643661250000|2022-01-31 20:34:10|2310.61|2309.11|2310.24|2308.74|2310.61|2309.11|2310.24|2308.74|0
1643661260000|2022-01-31 20:34:20|2310.2|2308.7|2310.2|2308.7|2310.46|2308.96|2310.09|2308.59|0
1643661270000|2022-01-31 20:34:30|2310.18|2308.68|2309.94|2308.44|2310.2|2308.7|2309.86|2308.36|0
1643661280000|2022-01-31 20:34:40|2309.9|2308.4|2310.25|2308.75|2310.38|2308.88|2309.9|2308.4|0
1643661290000|2022-01-31 20:34:50|2310.34|2308.84|2310.42|2308.92|2310.64|2309.14|2310.34|2308.84|0
1643661300000|2022-01-31 20:35:00|2310.38|2308.88|2310.51|2309.01|2310.64|2309.14|2310.34|2308.84|0
1643661310000|2022-01-31 20:35:10|2310.47|2308.97|2310.61|2309.11|2310.7|2309.2|2310.34|2308.84|0
1643661320000|2022-01-31 20:35:20|2310.64|2309.14|2310.46|2308.96|2310.87|2309.37|2310.46|2308.96|0
1643661330000|2022-01-31 20:35:30|2310.55|2309.05|2310.73|2309.23|2310.77|2309.27|2310.21|2308.71|0
1643661340000|2022-01-31 20:35:40|2310.69|2309.19|2310.73|2309.23|2310.77|2309.27|2310.51|2309.01|0
1643661350000|2022-01-31 20:35:50|2310.64|2309.14|2311.14|2309.64|2311.14|2309.64|2310.51|2309.01|0
1643661360000|2022-01-31 20:36:00|2310.95|2309.45|2310.88|2309.38|2310.99|2309.49|2310.88|2309.38|0
1643661370000|2022-01-31 20:36:10|2310.69|2309.19|2310.32|2308.82|2310.69|2309.19|2310.32|2308.82|0
1643661380000|2022-01-31 20:36:20|2310.35|2308.85|2310.8|2309.3|2310.84|2309.34|2310.32|2308.82|0
1643661390000|2022-01-31 20:36:30|2310.84|2309.34|2311.23|2309.73|2311.31|2309.81|2310.79|2309.29|0
1643661400000|2022-01-31 20:36:40|2311.2|2309.7|2310.97|2309.47|2311.2|2309.7|2310.84|2309.34|0
1643661410000|2022-01-31 20:36:50|2310.94|2309.44|2311.01|2309.51|2311.09|2309.59|2310.94|2309.44|0
1643661420000|2022-01-31 20:37:00|2311.09|2309.59|2310.64|2309.14|2311.31|2309.81|2310.64|2309.14|0
1643661430000|2022-01-31 20:37:10|2310.61|2309.11|2310.42|2308.92|2310.68|2309.18|2310.38|2308.88|0
1643661440000|2022-01-31 20:37:20|2310.4|2308.9|2309.87|2308.37|2310.98|2309.48|2309.87|2308.37|0
1643661450000|2022-01-31 20:37:30|2309.83|2308.33|2309.87|2308.37|2309.91|2308.41|2309.7|2308.2|0
1643661460000|2022-01-31 20:37:40|2309.91|2308.41|2309.79|2308.29|2310.15|2308.65|2309.79|2308.29|0
1643661470000|2022-01-31 20:37:50|2309.81|2308.31|2308.89|2307.39|2309.81|2308.31|2308.67|2307.17|0
1643661480000|2022-01-31 20:38:00|2308.8|2307.3|2307.88|2306.38|2309.27|2307.77|2307.7|2306.2|0
1643661490000|2022-01-31 20:38:10|2307.92|2306.42|2307.66|2306.16|2307.96|2306.46|2307.58|2306.08|0
1643661500000|2022-01-31 20:38:20|2307.7|2306.2|2308.6|2307.1|2308.67|2307.17|2307.66|2306.16|0
1643661510000|2022-01-31 20:38:30|2308.61|2307.11|2308.3|2306.8|2308.61|2307.11|2308.22|2306.72|0
1643661520000|2022-01-31 20:38:40|2308.26|2306.76|2308.16|2306.66|2308.6|2307.1|2308.03|2306.53|0
1643661530000|2022-01-31 20:38:50|2308.18|2306.68|2308.79|2307.29|2308.79|2307.29|2308.16|2306.66|0
1643661540000|2022-01-31 20:39:00|2308.88|2307.38|2309.01|2307.51|2309.13|2307.63|2308.64|2307.14|0
1643661550000|2022-01-31 20:39:10|2308.97|2307.47|2308.75|2307.25|2309.01|2307.51|2308.62|2307.12|0
1643661560000|2022-01-31 20:39:20|2308.66|2307.16|2308.41|2306.91|2308.97|2307.47|2308.32|2306.82|0
1643661570000|2022-01-31 20:39:30|2308.23|2306.73|2307.63|2306.13|2308.23|2306.73|2307.51|2306.01|0
1643661580000|2022-01-31 20:39:40|2307.61|2306.11|2308.4|2306.9|2308.53|2307.03|2307.61|2306.11|0
1643661590000|2022-01-31 20:39:50|2308.3|2306.8|2308.27|2306.77|2308.53|2307.03|2308.27|2306.77|0
1643661600000|2022-01-31 20:40:00|2308.19|2306.69|2308.68|2307.18|2308.9|2307.4|2307.97|2306.47|0
1643661610000|2022-01-31 20:40:10|2308.7|2307.2|2307.99|2306.49|2308.83|2307.33|2307.99|2306.49|0
1643661620000|2022-01-31 20:40:20|2307.97|2306.47|2307.54|2306.04|2308.34|2306.84|2307.54|2306.04|0
1643661630000|2022-01-31 20:40:30|2307.63|2306.13|2307.67|2306.17|2307.71|2306.21|2307.54|2306.04|0
1643661640000|2022-01-31 20:40:40|2307.63|2306.13|2307.5|2306|2307.67|2306.17|2307.29|2305.79|0
1643661650000|2022-01-31 20:40:50|2307.54|2306.04|2307.59|2306.09|2307.63|2306.13|2307.29|2305.79|0
1643661660000|2022-01-31 20:41:00|2307.61|2306.11|2308.15|2306.65|2308.23|2306.73|2307.29|2305.79|0
1643661670000|2022-01-31 20:41:10|2308.06|2306.56|2308.23|2306.73|2308.27|2306.77|2307.93|2306.43|0
1643661680000|2022-01-31 20:41:20|2308.19|2306.69|2308.23|2306.73|2308.23|2306.73|2307.93|2306.43|0
1643661690000|2022-01-31 20:41:30|2308.21|2306.71|2308.49|2306.99|2308.49|2306.99|2308.19|2306.69|0
1643661700000|2022-01-31 20:41:40|2308.51|2307.01|2308.45|2306.95|2308.53|2307.03|2308.45|2306.95|0
1643661710000|2022-01-31 20:41:50|2308.37|2306.87|2308.17|2306.67|2308.37|2306.87|2307.89|2306.39|0
1643661720000|2022-01-31 20:42:00|2308.15|2306.65|2308.87|2307.37|2308.87|2307.37|2308.06|2306.56|0
1643661730000|2022-01-31 20:42:10|2308.83|2307.33|2309|2307.5|2309.43|2307.93|2308.83|2307.33|0
1643661740000|2022-01-31 20:42:20|2308.98|2307.48|2309.02|2307.52|2309.28|2307.78|2308.96|2307.46|0
1643661750000|2022-01-31 20:42:30|2308.98|2307.48|2309.32|2307.82|2309.32|2307.82|2308.98|2307.48|0
1643661760000|2022-01-31 20:42:40|2309.28|2307.78|2309.06|2307.56|2309.36|2307.86|2308.89|2307.39|0
1643661770000|2022-01-31 20:42:50|2309.08|2307.58|2309.1|2307.6|2309.4|2307.9|2309.08|2307.58|0
1643661780000|2022-01-31 20:43:00|2309.06|2307.56|2309.4|2307.9|2309.57|2308.07|2309.04|2307.54|0
1643661790000|2022-01-31 20:43:10|2309.42|2307.92|2309.06|2307.56|2309.43|2307.93|2309.02|2307.52|0
1643661800000|2022-01-31 20:43:20|2309.02|2307.52|2308.46|2306.96|2309.02|2307.52|2308.24|2306.74|0
1643661810000|2022-01-31 20:43:30|2308.37|2306.87|2308.8|2307.3|2308.89|2307.39|2308.33|2306.83|0
1643661820000|2022-01-31 20:43:40|2308.84|2307.34|2309.23|2307.73|2309.36|2307.86|2308.8|2307.3|0
1643661830000|2022-01-31 20:43:50|2309.27|2307.77|2309.14|2307.64|2309.29|2307.79|2309.14|2307.64|0
1643661840000|2022-01-31 20:44:00|2309.17|2307.67|2309.1|2307.6|2309.4|2307.9|2309.06|2307.56|0
1643661850000|2022-01-31 20:44:10|2309.06|2307.56|2309.06|2307.56|2309.1|2307.6|2309.02|2307.52|0
1643661860000|2022-01-31 20:44:20|2309.1|2307.6|2308.87|2307.37|2309.1|2307.6|2308.57|2307.07|0
1643661870000|2022-01-31 20:44:30|2308.91|2307.41|2309.17|2307.67|2309.4|2307.9|2308.87|2307.37|0
1643661880000|2022-01-31 20:44:40|2309.1|2307.6|2308.54|2307.04|2309.1|2307.6|2308.5|2307|0
1643661890000|2022-01-31 20:44:50|2308.52|2307.02|2308.61|2307.11|2308.84|2307.34|2308.16|2306.66|0
1643661900000|2022-01-31 20:45:00|2308.57|2307.07|2308.46|2306.96|2308.87|2307.37|2308.38|2306.88|0
1643661910000|2022-01-31 20:45:10|2308.44|2306.94|2308.98|2307.48|2308.98|2307.48|2308.34|2306.84|0
1643661920000|2022-01-31 20:45:20|2309.06|2307.56|2308.87|2307.37|2309.14|2307.64|2308.84|2307.34|0
1643661930000|2022-01-31 20:45:30|2308.97|2307.47|2309.51|2308.01|2309.51|2308.01|2308.87|2307.37|0
1643661940000|2022-01-31 20:45:40|2309.55|2308.05|2308.99|2307.49|2309.55|2308.05|2308.97|2307.47|0
1643661950000|2022-01-31 20:45:50|2308.91|2307.41|2308.88|2307.38|2308.91|2307.41|2308.65|2307.15|0
1643661960000|2022-01-31 20:46:00|2308.9|2307.4|2309.33|2307.83|2309.55|2308.05|2308.9|2307.4|0
1643661970000|2022-01-31 20:46:10|2309.21|2307.71|2308.99|2307.49|2309.33|2307.83|2308.99|2307.49|0
1643661980000|2022-01-31 20:46:20|2308.95|2307.45|2308.41|2306.91|2308.95|2307.45|2308.07|2306.57|0
1643661990000|2022-01-31 20:46:30|2308.43|2306.93|2308.69|2307.19|2308.69|2307.19|2308.35|2306.85|0
1643662000000|2022-01-31 20:46:40|2308.73|2307.23|2308.69|2307.19|2308.73|2307.23|2308.39|2306.89|0
1643662010000|2022-01-31 20:46:50|2308.71|2307.21|2309.29|2307.79|2309.42|2307.92|2308.69|2307.19|0
1643662020000|2022-01-31 20:47:00|2309.37|2307.87|2309.58|2308.08|2309.63|2308.13|2309.33|2307.83|0
1643662030000|2022-01-31 20:47:10|2309.54|2308.04|2309.41|2307.91|2309.58|2308.08|2309.11|2307.61|0
1643662040000|2022-01-31 20:47:20|2309.39|2307.89|2309.66|2308.16|2309.66|2308.16|2309.39|2307.89|0
1643662050000|2022-01-31 20:47:30|2309.7|2308.2|2310.18|2308.68|2310.18|2308.68|2309.7|2308.2|0
1643662060000|2022-01-31 20:47:40|2310.14|2308.64|2310.16|2308.66|2310.31|2308.81|2310.01|2308.51|0
1643662070000|2022-01-31 20:47:50|2310.14|2308.64|2310.26|2308.76|2310.29|2308.79|2309.92|2308.42|0
1643662080000|2022-01-31 20:48:00|2310.22|2308.72|2310.22|2308.72|2310.26|2308.76|2310.03|2308.53|0
1643662090000|2022-01-31 20:48:10|2310.18|2308.68|2310.18|2308.68|2310.22|2308.72|2309.99|2308.49|0
1643662100000|2022-01-31 20:48:20|2310.22|2308.72|2310.14|2308.64|2310.22|2308.72|2309.92|2308.42|0
1643662110000|2022-01-31 20:48:30|2310.18|2308.68|2310.52|2309.02|2310.65|2309.15|2310.18|2308.68|0
1643662120000|2022-01-31 20:48:40|2310.56|2309.06|2310.48|2308.98|2310.7|2309.2|2310.22|2308.72|0
1643662130000|2022-01-31 20:48:50|2310.46|2308.96|2310.74|2309.24|2310.82|2309.32|2310.46|2308.96|0
1643662140000|2022-01-31 20:49:00|2310.65|2309.15|2310.99|2309.49|2310.99|2309.49|2310.65|2309.15|0
1643662150000|2022-01-31 20:49:10|2311.08|2309.58|2310.99|2309.49|2311.12|2309.62|2310.95|2309.45|0
1643662160000|2022-01-31 20:49:20|2311.08|2309.58|2311.32|2309.82|2311.32|2309.82|2310.89|2309.39|0
1643662170000|2022-01-31 20:49:30|2311.23|2309.73|2311.19|2309.69|2311.27|2309.77|2311.19|2309.69|0
1643662180000|2022-01-31 20:49:40|2311.29|2309.79|2311.17|2309.67|2311.38|2309.88|2311.16|2309.66|0
1643662190000|2022-01-31 20:49:50|2311.19|2309.69|2311.74|2310.24|2311.74|2310.24|2311.19|2309.69|0
1643662200000|2022-01-31 20:50:00|2311.67|2310.17|2312.8|2311.3|2312.8|2311.3|2311.67|2310.17|0
1643662210000|2022-01-31 20:50:10|2312.84|2311.34|2312.77|2311.27|2313.14|2311.64|2312.73|2311.23|0
1643662220000|2022-01-31 20:50:20|2312.69|2311.19|2312.92|2311.42|2313.01|2311.51|2312.54|2311.04|0
1643662230000|2022-01-31 20:50:30|2312.96|2311.46|2313.3|2311.8|2313.77|2312.27|2312.96|2311.46|0
1643662240000|2022-01-31 20:50:40|2313.34|2311.84|2313.26|2311.76|2313.34|2311.84|2313.13|2311.63|0
1643662250000|2022-01-31 20:50:50|2313.22|2311.72|2313.67|2312.17|2313.8|2312.3|2313.22|2311.72|0
1643662260000|2022-01-31 20:51:00|2313.69|2312.19|2313.03|2311.53|2313.69|2312.19|2312.77|2311.27|0
1643662270000|2022-01-31 20:51:10|2312.99|2311.49|2312.99|2311.49|2313.03|2311.53|2312.65|2311.15|0
1643662280000|2022-01-31 20:51:20|2312.9|2311.4|2313.06|2311.56|2313.4|2311.9|2312.73|2311.23|0
1643662290000|2022-01-31 20:51:30|2313.1|2311.6|2312.5|2311|2313.1|2311.6|2312.47|2310.97|0
1643662300000|2022-01-31 20:51:40|2312.6|2311.1|2313.06|2311.56|2313.27|2311.77|2312.6|2311.1|0
1643662310000|2022-01-31 20:51:50|2313.1|2311.6|2313.14|2311.64|2313.42|2311.92|2313.1|2311.6|0
1643662320000|2022-01-31 20:52:00|2313.12|2311.62|2312.73|2311.23|2313.14|2311.64|2312.73|2311.23|0
1643662330000|2022-01-31 20:52:10|2312.77|2311.27|2313.08|2311.58|2313.1|2311.6|2312.77|2311.27|0
1643662340000|2022-01-31 20:52:20|2313.06|2311.56|2313.57|2312.07|2313.63|2312.13|2313.06|2311.56|0
1643662350000|2022-01-31 20:52:30|2313.48|2311.98|2313.33|2311.83|2313.66|2312.16|2313.33|2311.83|0
1643662360000|2022-01-31 20:52:40|2313.35|2311.85|2313.89|2312.39|2313.93|2312.43|2313.33|2311.83|0
1643662370000|2022-01-31 20:52:50|2313.87|2312.37|2314.09|2312.59|2314.09|2312.59|2313.47|2311.97|0
1643662380000|2022-01-31 20:53:00|2314.07|2312.57|2313.9|2312.4|2314.11|2312.61|2313.81|2312.31|0
1643662390000|2022-01-31 20:53:10|2313.81|2312.31|2313.81|2312.31|2314.11|2312.61|2313.73|2312.23|0
1643662400000|2022-01-31 20:53:20|2313.77|2312.27|2314.33|2312.83|2314.33|2312.83|2313.77|2312.27|0
1643662410000|2022-01-31 20:53:30|2314.31|2312.81|2314.73|2313.23|2314.77|2313.27|2314.31|2312.81|0
1643662420000|2022-01-31 20:53:40|2314.77|2313.27|2314.43|2312.93|2314.77|2313.27|2314.43|2312.93|0
1643662430000|2022-01-31 20:53:50|2314.39|2312.89|2314.87|2313.37|2314.95|2313.45|2314.39|2312.89|0
1643662440000|2022-01-31 20:54:00|2314.91|2313.41|2314.27|2312.77|2314.91|2313.41|2314.27|2312.77|0
1643662450000|2022-01-31 20:54:10|2314.35|2312.85|2314.39|2312.89|2314.52|2313.02|2314.35|2312.85|0
1643662460000|2022-01-31 20:54:20|2314.37|2312.87|2314.35|2312.85|2314.57|2313.07|2314.35|2312.85|0
1643662470000|2022-01-31 20:54:30|2314.39|2312.89|2314.35|2312.85|2314.39|2312.89|2314.31|2312.81|0
1643662480000|2022-01-31 20:54:40|2314.54|2313.04|2315.41|2313.91|2315.48|2313.98|2314.54|2313.04|0
1643662490000|2022-01-31 20:54:50|2315.6|2314.1|2315.41|2313.91|2315.79|2314.29|2315.41|2313.91|0
1643662500000|2022-01-31 20:55:00|2315.45|2313.95|2314.95|2313.45|2315.66|2314.16|2314.95|2313.45|0
1643662510000|2022-01-31 20:55:10|2314.99|2313.49|2315.33|2313.83|2315.39|2313.89|2314.57|2313.07|0
1643662520000|2022-01-31 20:55:20|2315.14|2313.64|2315.37|2313.87|2315.48|2313.98|2315.11|2313.61|0
1643662530000|2022-01-31 20:55:30|2315.18|2313.68|2315.07|2313.57|2315.52|2314.02|2315.03|2313.53|0
1643662540000|2022-01-31 20:55:40|2315.03|2313.53|2314.83|2313.33|2315.13|2313.63|2314.64|2313.14|0
1643662550000|2022-01-31 20:55:50|2314.93|2313.43|2315.25|2313.75|2315.37|2313.87|2314.83|2313.33|0
1643662560000|2022-01-31 20:56:00|2315.13|2313.63|2315.29|2313.79|2315.37|2313.87|2315.1|2313.6|0
1643662570000|2022-01-31 20:56:10|2315.25|2313.75|2315.1|2313.6|2315.25|2313.75|2314.72|2313.22|0
1643662580000|2022-01-31 20:56:20|2315.09|2313.59|2315.91|2314.41|2315.91|2314.41|2315.09|2313.59|0
1643662590000|2022-01-31 20:56:30|2315.95|2314.45|2316.13|2314.63|2316.25|2314.75|2315.83|2314.33|0
1643662600000|2022-01-31 20:56:40|2316.17|2314.67|2316.31|2314.81|2316.43|2314.93|2316.05|2314.55|0
1643662610000|2022-01-31 20:56:50|2316.28|2314.78|2316.84|2315.34|2316.88|2315.38|2316.28|2314.78|0
1643662620000|2022-01-31 20:57:00|2316.88|2315.38|2316.99|2315.49|2317.17|2315.67|2316.84|2315.34|0
1643662630000|2022-01-31 20:57:10|2316.95|2315.45|2316.58|2315.08|2316.95|2315.45|2316.34|2314.84|0
1643662640000|2022-01-31 20:57:20|2316.56|2315.06|2316.98|2315.48|2316.98|2315.48|2316.56|2315.06|0
1643662650000|2022-01-31 20:57:30|2316.94|2315.44|2316.94|2315.44|2317.2|2315.7|2316.86|2315.36|0
1643662660000|2022-01-31 20:57:40|2316.9|2315.4|2316.6|2315.1|2317.2|2315.7|2316.6|2315.1|0
1643662670000|2022-01-31 20:57:50|2316.56|2315.06|2316.43|2314.93|2316.74|2315.24|2316.39|2314.89|0
1643662680000|2022-01-31 20:58:00|2316.39|2314.89|2315.98|2314.48|2316.39|2314.89|2315.64|2314.14|0
1643662690000|2022-01-31 20:58:10|2316.07|2314.57|2316.04|2314.54|2316.28|2314.78|2315.87|2314.37|0
1643662700000|2022-01-31 20:58:20|2316.13|2314.63|2316.32|2314.82|2316.36|2314.86|2316.02|2314.52|0
1643662710000|2022-01-31 20:58:30|2316.28|2314.78|2315.98|2314.48|2316.35|2314.85|2315.87|2314.37|0
1643662720000|2022-01-31 20:58:40|2315.94|2314.44|2315.96|2314.46|2315.98|2314.48|2315.61|2314.11|0
1643662730000|2022-01-31 20:58:50|2315.98|2314.48|2315.24|2313.74|2315.98|2314.48|2315.02|2313.52|0
1643662740000|2022-01-31 20:59:00|2315.32|2313.82|2314.92|2313.42|2315.48|2313.98|2314.92|2313.42|0
1643662750000|2022-01-31 20:59:10|2314.85|2313.35|2314.62|2313.12|2315.54|2314.04|2314.62|2313.12|0
1643662760000|2022-01-31 20:59:20|2314.59|2313.09|2314.25|2312.75|2314.66|2313.16|2314.17|2312.67|0
1643662770000|2022-01-31 20:59:30|2314.29|2312.79|2314.32|2312.82|2314.36|2312.86|2314.06|2312.56|0
1643662780000|2022-01-31 20:59:40|2314.36|2312.86|2315.14|2313.64|2315.18|2313.68|2314.36|2312.86|0
1643662790000|2022-01-31 20:59:50|2315.02|2313.52|2313.82|2312.32|2315.02|2313.52|2313.57|2312.07|0
1643662800000|2022-01-31 21:00:00|2313.78|2312.28|2312.68|2311.18|2313.78|2312.28|2312.45|2310.95|0
1643662810000|2022-01-31 21:00:10|2312.64|2311.14|2312.13|2310.63|2312.73|2311.23|2312.13|2310.63|0
1643662820000|2022-01-31 21:00:20|2312.14|2310.64|2312.13|2310.63|2312.32|2310.82|2312.13|2310.63|0
1643662830000|2022-01-31 21:00:30|2312.04|2310.54|2311.69|2310.19|2312.04|2310.54|2311.5|2310|0
1643662840000|2022-01-31 21:00:40|2311.67|2310.17|2311.5|2310|2311.91|2310.41|2311.5|2310|0
1643662850000|2022-01-31 21:00:50|2311.52|2310.02|2311.5|2310|2311.59|2310.09|2311.5|2310|0
1643662860000|2022-01-31 21:01:00|2311.52|2310.02|2312.45|2310.95|2312.55|2311.05|2311.52|2310.02|0
1643662870000|2022-01-31 21:01:10|2312.44|2310.94|2311.59|2310.09|2312.44|2310.94|2311.59|2310.09|0
1643662880000|2022-01-31 21:01:20|2311.53|2310.03|2310.66|2309.16|2311.53|2310.03|2310.64|2309.14|0
1643662890000|2022-01-31 21:01:30|2310.73|2309.23|2310.57|2309.07|2311.18|2309.68|2310.57|2309.07|0
1643662900000|2022-01-31 21:01:40|2310.53|2309.03|2310.49|2308.99|2310.58|2309.08|2310.35|2308.85|0
1643662910000|2022-01-31 21:01:50|2310.47|2308.97|2310.31|2308.81|2310.58|2309.08|2309.94|2308.44|0
1643662920000|2022-01-31 21:02:00|2310.33|2308.83|2310.54|2309.04|2310.72|2309.22|2310.31|2308.81|0
1643662930000|2022-01-31 21:02:10|2310.52|2309.02|2310.54|2309.04|2310.54|2309.04|2310.41|2308.91|0
1643662940000|2022-01-31 21:02:20|2310.56|2309.06|2310.31|2308.81|2310.72|2309.22|2310.31|2308.81|0
1643662950000|2022-01-31 21:02:30|2310.33|2308.83|2310.63|2309.13|2310.86|2309.36|2310.22|2308.72|0
1643662960000|2022-01-31 21:02:40|2310.65|2309.15|2310.22|2308.72|2310.72|2309.22|2310.09|2308.59|0
1643662970000|2022-01-31 21:02:50|2310.21|2308.71|2310.09|2308.59|2310.31|2308.81|2310.09|2308.59|0
1643662980000|2022-01-31 21:03:00|2310.11|2308.61|2309.77|2308.27|2310.22|2308.72|2309.77|2308.27|0
1643662990000|2022-01-31 21:03:10|2309.79|2308.29|2309.99|2308.49|2310.09|2308.59|2309.77|2308.27|0
1643663000000|2022-01-31 21:03:20|2310.01|2308.51|2309.9|2308.4|2310.09|2308.59|2309.68|2308.18|0
1643663010000|2022-01-31 21:03:30|2309.89|2308.39|2309.9|2308.4|2309.9|2308.4|2309.68|2308.18|0
1643663020000|2022-01-31 21:03:40|2309.92|2308.42|2310.13|2308.63|2310.26|2308.76|2309.82|2308.32|0
1643663030000|2022-01-31 21:03:50|2310.15|2308.65|2310.26|2308.76|2310.35|2308.85|2310.13|2308.63|0
1643663040000|2022-01-31 21:04:00|2310.28|2308.78|2310.26|2308.76|2310.35|2308.85|2310.13|2308.63|0
1643663050000|2022-01-31 21:04:10|2310.28|2308.78|2310.26|2308.76|2310.35|2308.85|2310.13|2308.63|0
1643663060000|2022-01-31 21:04:20|2310.24|2308.74|2310.13|2308.63|2310.26|2308.76|2310.13|2308.63|0
1643663070000|2022-01-31 21:04:30|2310.15|2308.65|2309.71|2308.21|2310.34|2308.84|2309.71|2308.21|0
1643663080000|2022-01-31 21:04:40|2309.73|2308.23|2310.34|2308.84|2310.34|2308.84|2309.71|2308.21|0
1643663090000|2022-01-31 21:04:50|2310.36|2308.86|2310.46|2308.96|2310.66|2309.16|2310.36|2308.86|0
1643663100000|2022-01-31 21:05:00|2310.57|2309.07|2311.21|2309.71|2311.21|2309.71|2310.12|2308.62|0
1643663110000|2022-01-31 21:05:10|2311.19|2309.69|2311.07|2309.57|2311.19|2309.69|2310.66|2309.16|0
1643663120000|2022-01-31 21:05:20|2311.05|2309.55|2310.98|2309.48|2311.21|2309.71|2310.8|2309.3|0
1643663130000|2022-01-31 21:05:30|2310.97|2309.47|2310.89|2309.39|2310.97|2309.47|2310.76|2309.26|0
1643663140000|2022-01-31 21:05:40|2310.94|2309.44|2311.07|2309.57|2311.3|2309.8|2310.94|2309.44|0
1643663150000|2022-01-31 21:05:50|2311.06|2309.56|2311.21|2309.71|2311.3|2309.8|2310.98|2309.48|0
1643663160000|2022-01-31 21:06:00|2311.19|2309.69|2311.35|2309.85|2311.57|2310.07|2310.98|2309.48|0
1643663170000|2022-01-31 21:06:10|2311.34|2309.84|2311.37|2309.87|2311.39|2309.89|2311.07|2309.57|0
1643663180000|2022-01-31 21:06:20|2311.3|2309.8|2311.07|2309.57|2311.39|2309.89|2310.98|2309.48|0
1643663190000|2022-01-31 21:06:30|2311.08|2309.58|2311.21|2309.71|2311.3|2309.8|2311.07|2309.57|0
1643663200000|2022-01-31 21:06:40|2311.2|2309.7|2310.96|2309.46|2311.2|2309.7|2310.89|2309.39|0
1643663210000|2022-01-31 21:06:50|2310.89|2309.39|2311.03|2309.53|2311.07|2309.57|2310.89|2309.39|0
1643663220000|2022-01-31 21:07:00|2311.04|2309.54|2310.98|2309.48|2311.21|2309.71|2310.89|2309.39|0
1643663230000|2022-01-31 21:07:10|2311|2309.5|2311.25|2309.75|2311.39|2309.89|2310.98|2309.48|0
1643663240000|2022-01-31 21:07:20|2311.26|2309.76|2311.21|2309.71|2311.3|2309.8|2311.07|2309.57|0
1643663250000|2022-01-31 21:07:30|2311.2|2309.7|2310.98|2309.48|2311.2|2309.7|2310.89|2309.39|0
1643663260000|2022-01-31 21:07:40|2311|2309.5|2311.04|2309.54|2311.21|2309.71|2311|2309.5|0
1643663270000|2022-01-31 21:07:50|2311.06|2309.56|2311.04|2309.54|2311.18|2309.68|2311.04|2309.54|0
1643663280000|2022-01-31 21:08:00|2311.06|2309.56|2311.18|2309.68|2311.18|2309.68|2311.04|2309.54|0
1643663290000|2022-01-31 21:08:10|2311.17|2309.67|2311.18|2309.68|2311.18|2309.68|2311.04|2309.54|0
1643663300000|2022-01-31 21:08:20|2311.17|2309.67|2311.09|2309.59|2311.18|2309.68|2311.04|2309.54|0
1643663310000|2022-01-31 21:08:30|2311.1|2309.6|2311.18|2309.68|2311.18|2309.68|2311.1|2309.6|0
1643663320000|2022-01-31 21:08:40|2311.19|2309.69|2311.59|2310.09|2311.59|2310.09|2311.19|2309.69|0
1643663330000|2022-01-31 21:08:50|2311.6|2310.1|2311.59|2310.09|2311.81|2310.31|2311.59|2310.09|0
1643663340000|2022-01-31 21:09:00|2311.58|2310.08|2311.59|2310.09|2311.68|2310.18|2311.49|2309.99|0
1643663350000|2022-01-31 21:09:10|2311.58|2310.08|2311.73|2310.23|2311.81|2310.31|2311.54|2310.04|0
1643663360000|2022-01-31 21:09:20|2311.74|2310.24|2311.81|2310.31|2311.9|2310.4|2311.59|2310.09|0
1643663370000|2022-01-31 21:09:30|2311.77|2310.27|2311.68|2310.18|2311.81|2310.31|2311.59|2310.09|0
1643663380000|2022-01-31 21:09:40|2311.7|2310.2|2312|2310.5|2312|2310.5|2311.7|2310.2|0
1643663390000|2022-01-31 21:09:50|2312.04|2310.54|2312.13|2310.63|2312.45|2310.95|2312.04|2310.54|0
1643663400000|2022-01-31 21:10:00|2312.12|2310.62|2312.32|2310.82|2312.45|2310.95|2312|2310.5|0
1643663410000|2022-01-31 21:10:10|2312.3|2310.8|2312.17|2310.67|2312.32|2310.82|2312.13|2310.63|0
1643663420000|2022-01-31 21:10:20|2312.13|2310.63|2312.22|2310.72|2312.45|2310.95|2312.13|2310.63|0
1643663430000|2022-01-31 21:10:30|2312.24|2310.74|2312|2310.5|2312.32|2310.82|2311.9|2310.4|0
1643663440000|2022-01-31 21:10:40|2312.01|2310.51|2311.49|2309.99|2312.04|2310.54|2311.49|2309.99|0
1643663450000|2022-01-31 21:10:50|2311.48|2309.98|2311.81|2310.31|2311.81|2310.31|2311.27|2309.77|0
1643663460000|2022-01-31 21:11:00|2311.82|2310.32|2311.59|2310.09|2312.13|2310.63|2311.59|2310.09|0
1643663470000|2022-01-31 21:11:10|2311.61|2310.11|2311.81|2310.31|2311.81|2310.31|2311.61|2310.11|0
1643663480000|2022-01-31 21:11:20|2311.83|2310.33|2311.73|2310.23|2312|2310.5|2311.68|2310.18|0
1643663490000|2022-01-31 21:11:30|2311.72|2310.22|2311.82|2310.32|2311.95|2310.45|2311.68|2310.18|0
1643663500000|2022-01-31 21:11:40|2311.86|2310.36|2311.63|2310.13|2311.9|2310.4|2311.59|2310.09|0
1643663510000|2022-01-31 21:11:50|2311.64|2310.14|2311.67|2310.17|2311.81|2310.31|2311.64|2310.14|0
1643663520000|2022-01-31 21:12:00|2311.63|2310.13|2311.36|2309.86|2311.68|2310.18|2311.18|2309.68|0
1643663530000|2022-01-31 21:12:10|2311.37|2309.87|2311.18|2309.68|2311.41|2309.91|2311.18|2309.68|0
1643663540000|2022-01-31 21:12:20|2311.22|2309.72|2310.54|2309.04|2311.27|2309.77|2310.54|2309.04|0
1643663550000|2022-01-31 21:12:30|2310.52|2309.02|2310.31|2308.81|2310.54|2309.04|2310.09|2308.59|0
1643663560000|2022-01-31 21:12:40|2310.28|2308.78|2310.04|2308.54|2310.31|2308.81|2310|2308.5|0
1643663570000|2022-01-31 21:12:50|2310.03|2308.53|2310|2308.5|2310.22|2308.72|2309.9|2308.4|0
1643663580000|2022-01-31 21:13:00|2309.99|2308.49|2309.77|2308.27|2310.09|2308.59|2309.77|2308.27|0
1643663590000|2022-01-31 21:13:10|2309.79|2308.29|2309.66|2308.16|2310.09|2308.59|2309.66|2308.16|0
1643663600000|2022-01-31 21:13:20|2309.59|2308.09|2309.59|2308.09|2309.95|2308.45|2309.41|2307.91|0
1643663610000|2022-01-31 21:13:30|2309.57|2308.07|2309.27|2307.77|2309.57|2308.07|2309.14|2307.64|0
1643663620000|2022-01-31 21:13:40|2309.28|2307.78|2309.04|2307.54|2309.31|2307.81|2309.04|2307.54|0
1643663630000|2022-01-31 21:13:50|2309.03|2307.53|2309.36|2307.86|2309.36|2307.86|2308.95|2307.45|0
1643663640000|2022-01-31 21:14:00|2309.34|2307.84|2309.04|2307.54|2309.34|2307.84|2309.04|2307.54|0
1643663650000|2022-01-31 21:14:10|2309.06|2307.56|2309.36|2307.86|2309.36|2307.86|2309.04|2307.54|0
1643663660000|2022-01-31 21:14:20|2309.34|2307.84|2309.14|2307.64|2309.34|2307.84|2308.95|2307.45|0
1643663670000|2022-01-31 21:14:30|2309.15|2307.65|2309.45|2307.95|2309.59|2308.09|2309.15|2307.65|0
1643663680000|2022-01-31 21:14:40|2309.44|2307.94|2309.68|2308.18|2309.68|2308.18|2309.41|2307.91|0
1643663690000|2022-01-31 21:14:50|2309.66|2308.16|2309.32|2307.82|2309.66|2308.16|2309.31|2307.81|0
1643663700000|2022-01-31 21:15:00|2309.36|2307.86|2309.45|2307.95|2309.59|2308.09|2309.36|2307.86|0
1643663710000|2022-01-31 21:15:10|2309.46|2307.96|2309.54|2308.04|2309.59|2308.09|2309.45|2307.95|0
1643663720000|2022-01-31 21:15:20|2309.53|2308.03|2309.67|2308.17|2309.67|2308.17|2309.45|2307.95|0
1643663730000|2022-01-31 21:15:30|2309.65|2308.15|2309.44|2307.94|2309.65|2308.15|2309.4|2307.9|0
1643663740000|2022-01-31 21:15:40|2309.45|2307.95|2309.44|2307.94|2309.62|2308.12|2309.35|2307.85|0
1643663750000|2022-01-31 21:15:50|2309.46|2307.96|2309.76|2308.26|2309.76|2308.26|2309.46|2307.96|0
1643663760000|2022-01-31 21:16:00|2309.78|2308.28|2309.99|2308.49|2309.99|2308.49|2309.78|2308.28|0
1643663770000|2022-01-31 21:16:10|2310.01|2308.51|2310.08|2308.58|2310.3|2308.8|2310.01|2308.51|0
1643663780000|2022-01-31 21:16:20|2310.09|2308.59|2310.21|2308.71|2310.3|2308.8|2310.09|2308.59|0
1643663790000|2022-01-31 21:16:30|2310.22|2308.72|2310.21|2308.71|2310.26|2308.76|2310.21|2308.71|0
1643663800000|2022-01-31 21:16:40|2310.19|2308.69|2310.21|2308.71|2310.26|2308.76|2310.08|2308.58|0
1643663810000|2022-01-31 21:16:50|2310.19|2308.69|2310.08|2308.58|2310.19|2308.69|2310.08|2308.58|0
1643663820000|2022-01-31 21:17:00|2310.06|2308.56|2309.67|2308.17|2310.08|2308.58|2309.67|2308.17|0
1643663830000|2022-01-31 21:17:10|2309.65|2308.15|2309.67|2308.17|2309.67|2308.17|2309.58|2308.08|0
1643663840000|2022-01-31 21:17:20|2309.66|2308.16|2309.89|2308.39|2309.89|2308.39|2309.58|2308.08|0
1643663850000|2022-01-31 21:17:30|2309.88|2308.38|2309.76|2308.26|2309.89|2308.39|2309.62|2308.12|0
1643663860000|2022-01-31 21:17:40|2309.77|2308.27|2309.76|2308.26|2309.89|2308.39|2309.76|2308.26|0
1643663870000|2022-01-31 21:17:50|2309.74|2308.24|2309.67|2308.17|2309.89|2308.39|2309.67|2308.17|0
1643663880000|2022-01-31 21:18:00|2309.68|2308.18|2309.67|2308.17|2309.76|2308.26|2309.67|2308.17|0
1643663890000|2022-01-31 21:18:10|2309.68|2308.18|2309.73|2308.23|2309.76|2308.26|2309.67|2308.17|0
1643663900000|2022-01-31 21:18:20|2309.76|2308.26|2309.44|2307.94|2309.76|2308.26|2309.44|2307.94|0
1643663910000|2022-01-31 21:18:30|2309.43|2307.93|2309.35|2307.85|2309.43|2307.93|2309.35|2307.85|0
1643663920000|2022-01-31 21:18:40|2309.37|2307.87|2309.58|2308.08|2309.67|2308.17|2309.37|2307.87|0
1643663930000|2022-01-31 21:18:50|2309.59|2308.09|2309.89|2308.39|2309.99|2308.49|2309.59|2308.09|0
1643663940000|2022-01-31 21:19:00|2309.88|2308.38|2309.91|2308.41|2309.91|2308.41|2309.81|2308.31|0
1643663950000|2022-01-31 21:19:10|2309.99|2308.49|2309.99|2308.49|2310.08|2308.58|2309.94|2308.44|0
1643663960000|2022-01-31 21:19:20|2310.01|2308.51|2310.21|2308.71|2310.21|2308.71|2310.01|2308.51|0
1643663970000|2022-01-31 21:19:30|2310.23|2308.73|2309.99|2308.49|2310.3|2308.8|2309.89|2308.39|0
1643663980000|2022-01-31 21:19:40|2309.98|2308.48|2309.99|2308.49|2309.99|2308.49|2309.89|2308.39|0
1643663990000|2022-01-31 21:19:50|2310.01|2308.51|2309.81|2308.31|2310.08|2308.58|2309.81|2308.31|0
1643664000000|2022-01-31 21:20:00|2309.82|2308.32|2309.58|2308.08|2309.89|2308.39|2309.58|2308.08|0
1643664010000|2022-01-31 21:20:10|2309.62|2308.12|2309.62|2308.12|2309.67|2308.17|2309.44|2307.94|0
1643664020000|2022-01-31 21:20:20|2309.65|2308.15|2309.66|2308.16|2309.76|2308.26|2309.62|2308.12|0
1643664030000|2022-01-31 21:20:30|2309.62|2308.12|2309.72|2308.22|2309.76|2308.26|2309.62|2308.12|0
1643664040000|2022-01-31 21:20:40|2309.73|2308.23|2309.58|2308.08|2309.76|2308.26|2309.53|2308.03|0
1643664050000|2022-01-31 21:20:50|2309.56|2308.06|2309.44|2307.94|2309.56|2308.06|2309.44|2307.94|0
1643664060000|2022-01-31 21:21:00|2309.45|2307.95|2309.76|2308.26|2309.76|2308.26|2309.45|2307.95|0
1643664070000|2022-01-31 21:21:10|2309.78|2308.28|2310.08|2308.58|2310.08|2308.58|2309.78|2308.28|0
1643664080000|2022-01-31 21:21:20|2310.1|2308.6|2309.99|2308.49|2310.21|2308.71|2309.99|2308.49|0
1643664120000|2022-01-31 21:22:00|2310.03|2308.53|2310.21|2308.71|2310.3|2308.8|2310.03|2308.53|0
1643664130000|2022-01-31 21:22:10|2310.22|2308.72|2310.13|2308.63|2310.26|2308.76|2309.99|2308.49|0
1643664140000|2022-01-31 21:22:20|2310.12|2308.62|2309.99|2308.49|2310.21|2308.71|2309.99|2308.49|0
1643664150000|2022-01-31 21:22:30|2310.01|2308.51|2309.99|2308.49|2310.21|2308.71|2309.99|2308.49|0
1643664160000|2022-01-31 21:22:40|2310.01|2308.51|2310.08|2308.58|2310.08|2308.58|2309.99|2308.49|0
1643664170000|2022-01-31 21:22:50|2310.1|2308.6|2310.21|2308.71|2310.21|2308.71|2310.1|2308.6|0
1643664180000|2022-01-31 21:23:00|2310.19|2308.69|2310.08|2308.58|2310.19|2308.69|2310.08|2308.58|0
1643664190000|2022-01-31 21:23:10|2310.06|2308.56|2310.09|2308.59|2310.09|2308.59|2309.99|2308.49|0
1643664220000|2022-01-31 21:23:40|2310.05|2308.55|2309.77|2308.27|2310.05|2308.55|2309.77|2308.27|0
1643664230000|2022-01-31 21:23:50|2309.79|2308.29|2309.81|2308.31|2309.9|2308.4|2309.77|2308.27|0
1643664240000|2022-01-31 21:24:00|2309.77|2308.27|2309.77|2308.27|2309.9|2308.4|2309.77|2308.27|0
1643664260000|2022-01-31 21:24:20|2309.79|2308.29|2309.95|2308.45|2309.95|2308.45|2309.79|2308.29|0
1643664270000|2022-01-31 21:24:30|2309.94|2308.44|2310|2308.5|2310|2308.5|2309.9|2308.4|0
1643664280000|2022-01-31 21:24:40|2309.98|2308.48|2309.77|2308.27|2309.98|2308.48|2309.77|2308.27|0
1643664290000|2022-01-31 21:24:50|2309.79|2308.29|2310.09|2308.59|2310.09|2308.59|2309.79|2308.29|0
1643664310000|2022-01-31 21:25:10|2310.08|2308.58|2310.09|2308.59|2310.22|2308.72|2310.04|2308.54|0
1643664320000|2022-01-31 21:25:20|2310.08|2308.58|2310.09|2308.59|2310.09|2308.59|2310.04|2308.54|0
1643664330000|2022-01-31 21:25:30|2310.07|2308.57|2310|2308.5|2310.07|2308.57|2310|2308.5|0
1643664340000|2022-01-31 21:25:40|2310.02|2308.52|2310.09|2308.59|2310.09|2308.59|2310.02|2308.52|0
1643664350000|2022-01-31 21:25:50|2310.1|2308.6|2310.14|2308.64|2310.14|2308.64|2310.1|2308.6|0
1643664360000|2022-01-31 21:26:00|2310.15|2308.65|2310.31|2308.81|2310.31|2308.81|2310.14|2308.64|0
1643664370000|2022-01-31 21:26:10|2310.33|2308.83|2310.41|2308.91|2310.54|2309.04|2310.33|2308.83|0
1643664380000|2022-01-31 21:26:20|2310.4|2308.9|2310.31|2308.81|2310.4|2308.9|2310.31|2308.81|0
1643664390000|2022-01-31 21:26:30|2310.3|2308.8|2310.27|2308.77|2310.3|2308.8|2310.22|2308.72|0
1643664400000|2022-01-31 21:26:40|2310.28|2308.78|2310.41|2308.91|2310.41|2308.91|2310.28|2308.78|0
1643664420000|2022-01-31 21:27:00|2310.4|2308.9|2310.41|2308.91|2310.41|2308.91|2310.36|2308.86|0
1643664430000|2022-01-31 21:27:10|2310.39|2308.89|2310.41|2308.91|2310.41|2308.91|2310.31|2308.81|0
1643664440000|2022-01-31 21:27:20|2310.4|2308.9|2310.36|2308.86|2310.4|2308.9|2310.36|2308.86|0
1643664450000|2022-01-31 21:27:30|2310.37|2308.87|2310.31|2308.81|2310.41|2308.91|2310.31|2308.81|0
1643664460000|2022-01-31 21:27:40|2310.32|2308.82|2310.36|2308.86|2310.41|2308.91|2310.32|2308.82|0
1643664470000|2022-01-31 21:27:50|2310.35|2308.85|2310.36|2308.86|2310.36|2308.86|2310.31|2308.81|0
1643664480000|2022-01-31 21:28:00|2310.35|2308.85|2310.36|2308.86|2310.41|2308.91|2310.31|2308.81|0
1643664490000|2022-01-31 21:28:10|2310.37|2308.87|2310.41|2308.91|2310.41|2308.91|2310.37|2308.87|0
1643664510000|2022-01-31 21:28:30|2310.39|2308.89|2310.3|2308.8|2310.39|2308.89|2310.3|2308.8|0
1643664520000|2022-01-31 21:28:40|2310.22|2308.72|2309.9|2308.4|2310.27|2308.77|2309.9|2308.4|0
1643664530000|2022-01-31 21:28:50|2309.92|2308.42|2309.82|2308.32|2310|2308.5|2309.77|2308.27|0
1643664540000|2022-01-31 21:29:00|2309.81|2308.31|2309.77|2308.27|2309.81|2308.31|2309.77|2308.27|0
1643664560000|2022-01-31 21:29:20|2309.81|2308.31|2310|2308.5|2310|2308.5|2309.81|2308.31|0
1643664570000|2022-01-31 21:29:30|2310.01|2308.51|2310.09|2308.59|2310.09|2308.59|2310.01|2308.51|0
1643664580000|2022-01-31 21:29:40|2310.08|2308.58|2310.04|2308.54|2310.09|2308.59|2310|2308.5|0
1643664590000|2022-01-31 21:29:50|2310.05|2308.55|2310.22|2308.72|2310.22|2308.72|2310.05|2308.55|0
1643664600000|2022-01-31 21:30:00|2310.21|2308.71|2310|2308.5|2310.27|2308.77|2310|2308.5|0
1643664610000|2022-01-31 21:30:10|2309.98|2308.48|2310.07|2308.57|2310.22|2308.72|2309.82|2308.32|0
1643664620000|2022-01-31 21:30:20|2310|2308.5|2310|2308.5|2310.04|2308.54|2310|2308.5|0
1643664630000|2022-01-31 21:30:30|2309.98|2308.48|2310|2308.5|2310.04|2308.54|2309.9|2308.4|0
1643664640000|2022-01-31 21:30:40|2309.98|2308.48|2310|2308.5|2310.04|2308.54|2309.9|2308.4|0
1643664650000|2022-01-31 21:30:50|2310.02|2308.52|2309.9|2308.4|2310.09|2308.59|2309.9|2308.4|0
1643664660000|2022-01-31 21:31:00|2309.91|2308.41|2310|2308.5|2310|2308.5|2309.91|2308.41|0
1643664670000|2022-01-31 21:31:10|2310.01|2308.51|2310|2308.5|2310.09|2308.59|2310|2308.5|0
1643664680000|2022-01-31 21:31:20|2309.99|2308.49|2310.04|2308.54|2310.09|2308.59|2309.9|2308.4|0
1643664690000|2022-01-31 21:31:30|2310.05|2308.55|2309.9|2308.4|2310.09|2308.59|2309.9|2308.4|0
1643664700000|2022-01-31 21:31:40|2309.92|2308.42|2310|2308.5|2310.04|2308.54|2309.92|2308.42|0
1643664710000|2022-01-31 21:31:50|2310.02|2308.52|2310.09|2308.59|2310.22|2308.72|2310.02|2308.52|0
1643664720000|2022-01-31 21:32:00|2310.1|2308.6|2310.14|2308.64|2310.31|2308.81|2310.1|2308.6|0
1643664730000|2022-01-31 21:32:10|2310.13|2308.63|2310.14|2308.64|2310.14|2308.64|2310.09|2308.59|0
1643664740000|2022-01-31 21:32:20|2310.13|2308.63|2309.9|2308.4|2310.13|2308.63|2309.9|2308.4|0
1643664750000|2022-01-31 21:32:30|2309.92|2308.42|2310.09|2308.59|2310.09|2308.59|2309.92|2308.42|0
1643664760000|2022-01-31 21:32:40|2310.07|2308.57|2310.09|2308.59|2310.09|2308.59|2310|2308.5|0
1643664770000|2022-01-31 21:32:50|2310.07|2308.57|2310.04|2308.54|2310.09|2308.59|2310|2308.5|0
1643664780000|2022-01-31 21:33:00|2310.03|2308.53|2309.9|2308.4|2310.03|2308.53|2309.77|2308.27|0
1643664800000|2022-01-31 21:33:20|2309.92|2308.42|2309.9|2308.4|2310|2308.5|2309.9|2308.4|0
1643664810000|2022-01-31 21:33:30|2309.91|2308.41|2309.9|2308.4|2310|2308.5|2309.82|2308.32|0
1643664830000|2022-01-31 21:33:50|2309.89|2308.39|2309.82|2308.32|2309.9|2308.4|2309.77|2308.27|0
1643664840000|2022-01-31 21:34:00|2309.81|2308.31|2309.77|2308.27|2309.81|2308.31|2309.77|2308.27|0
1643664850000|2022-01-31 21:34:10|2309.8|2308.3|2309.8|2308.3|2309.8|2308.3|2309.8|2308.3|0
1643664890000|2022-01-31 21:34:50|2309.82|2308.32|2309.93|2308.43|2309.93|2308.43|2309.82|2308.32|0
1643664900000|2022-01-31 21:35:00|2309.92|2308.42|2309.93|2308.43|2309.93|2308.43|2309.85|2308.35|0
1643664920000|2022-01-31 21:35:20|2309.94|2308.44|2309.85|2308.35|2310.03|2308.53|2309.85|2308.35|0
1643664930000|2022-01-31 21:35:30|2309.84|2308.34|2309.8|2308.3|2309.93|2308.43|2309.8|2308.3|0
1643664980000|2022-01-31 21:36:20|2309.82|2308.32|2310.03|2308.53|2310.03|2308.53|2309.82|2308.32|0
1643664990000|2022-01-31 21:36:30|2310.02|2308.52|2309.98|2308.48|2310.03|2308.53|2309.93|2308.43|0
1643665000000|2022-01-31 21:36:40|2309.99|2308.49|2310.03|2308.53|2310.03|2308.53|2309.98|2308.48|0
1643665010000|2022-01-31 21:36:50|2310.04|2308.54|2310.12|2308.62|2310.12|2308.62|2310.04|2308.54|0
1643665020000|2022-01-31 21:37:00|2310.18|2308.68|2310.76|2309.26|2310.89|2309.39|2310.18|2308.68|0
1643665030000|2022-01-31 21:37:10|2310.75|2309.25|2310.66|2309.16|2310.76|2309.26|2310.62|2309.12|0
1643665040000|2022-01-31 21:37:20|2310.64|2309.14|2310.3|2308.8|2310.64|2309.14|2310.3|2308.8|0
1643665050000|2022-01-31 21:37:30|2310.31|2308.81|2310.3|2308.8|2310.34|2308.84|2310.25|2308.75|0
1643665060000|2022-01-31 21:37:40|2310.31|2308.81|2310.28|2308.78|2310.34|2308.84|2310.25|2308.75|0
1643665070000|2022-01-31 21:37:50|2310.17|2308.67|2310.25|2308.75|2310.25|2308.75|2310.17|2308.67|0
1643665080000|2022-01-31 21:38:00|2310.27|2308.77|2310.57|2309.07|2310.57|2309.07|2310.27|2308.77|0
1643665090000|2022-01-31 21:38:10|2310.55|2309.05|2310.44|2308.94|2310.55|2309.05|2310.44|2308.94|0
1643665100000|2022-01-31 21:38:20|2310.45|2308.95|2310.44|2308.94|2310.49|2308.99|2310.44|2308.94|0
1643665110000|2022-01-31 21:38:30|2310.46|2308.96|2310.25|2308.75|2310.57|2309.07|2310.25|2308.75|0
1643665120000|2022-01-31 21:38:40|2310.23|2308.73|2309.93|2308.43|2310.23|2308.73|2309.93|2308.43|0
1643665130000|2022-01-31 21:38:50|2309.95|2308.45|2309.8|2308.3|2310.03|2308.53|2309.8|2308.3|0
1643665140000|2022-01-31 21:39:00|2309.79|2308.29|2309.61|2308.11|2309.79|2308.29|2309.47|2307.97|0
1643665150000|2022-01-31 21:39:10|2309.59|2308.09|2309.7|2308.2|2309.75|2308.25|2309.47|2307.97|0
1643665160000|2022-01-31 21:39:20|2309.68|2308.18|2309.7|2308.2|2309.79|2308.29|2309.61|2308.11|0
1643665170000|2022-01-31 21:39:30|2309.68|2308.18|2309.61|2308.11|2309.68|2308.18|2309.61|2308.11|0
1643665180000|2022-01-31 21:39:40|2309.62|2308.12|2309.61|2308.11|2309.7|2308.2|2309.61|2308.11|0
1643665200000|2022-01-31 21:40:00|2309.59|2308.09|2309.47|2307.97|2309.59|2308.09|2309.47|2307.97|0
1643665210000|2022-01-31 21:40:10|2309.48|2307.98|2309.7|2308.2|2309.7|2308.2|2309.48|2307.98|0
1643665220000|2022-01-31 21:40:20|2309.72|2308.22|2309.7|2308.2|2309.79|2308.29|2309.7|2308.2|0
1643665230000|2022-01-31 21:40:30|2309.68|2308.18|2309.63|2308.13|2309.68|2308.18|2309.63|2308.13|0
1643665240000|2022-01-31 21:40:40|2309.67|2308.17|2309.72|2308.22|2309.72|2308.22|2309.67|2308.17|0
1643665250000|2022-01-31 21:40:50|2309.71|2308.21|2309.63|2308.13|2309.71|2308.21|2309.63|2308.13|0
1643665260000|2022-01-31 21:41:00|2309.61|2308.11|2309.4|2307.9|2309.61|2308.11|2309.4|2307.9|0
1643665270000|2022-01-31 21:41:10|2309.41|2307.91|2309.45|2307.95|2309.49|2307.99|2309.41|2307.91|0
1643665280000|2022-01-31 21:41:20|2309.44|2307.94|2309.49|2307.99|2309.49|2307.99|2309.4|2307.9|0
1643665300000|2022-01-31 21:41:40|2309.48|2307.98|2309.49|2307.99|2309.58|2308.08|2309.4|2307.9|0
1643665330000|2022-01-31 21:42:10|2309.48|2307.98|2309.49|2307.99|2309.49|2307.99|2309.45|2307.95|0
1643665340000|2022-01-31 21:42:20|2309.48|2307.98|2309.4|2307.9|2309.48|2307.98|2309.4|2307.9|0
1643665350000|2022-01-31 21:42:30|2309.42|2307.92|2309.49|2307.99|2309.49|2307.99|2309.42|2307.92|0
1643665390000|2022-01-31 21:43:10|2309.48|2307.98|2309.72|2308.22|2309.72|2308.22|2309.45|2307.95|0
1643665410000|2022-01-31 21:43:30|2309.74|2308.24|2310.04|2308.54|2310.04|2308.54|2309.74|2308.24|0
1643665420000|2022-01-31 21:43:40|2310.02|2308.52|2309.81|2308.31|2310.02|2308.52|2309.77|2308.27|0
1643665430000|2022-01-31 21:43:50|2309.83|2308.33|2309.86|2308.36|2309.94|2308.44|2309.81|2308.31|0
1643665440000|2022-01-31 21:44:00|2309.85|2308.35|2309.77|2308.27|2309.85|2308.35|2309.72|2308.22|0
1643665460000|2022-01-31 21:44:20|2309.76|2308.26|2309.72|2308.22|2309.76|2308.26|2309.67|2308.17|0
1643665470000|2022-01-31 21:44:30|2309.71|2308.21|2309.72|2308.22|2309.72|2308.22|2309.49|2307.99|0
1643665480000|2022-01-31 21:44:40|2309.7|2308.2|2309.63|2308.13|2309.7|2308.2|2309.63|2308.13|0
1643665500000|2022-01-31 21:45:00|2309.64|2308.14|2309.72|2308.22|2309.72|2308.22|2309.63|2308.13|0
1643665510000|2022-01-31 21:45:10|2309.74|2308.24|2309.81|2308.31|2309.81|2308.31|2309.74|2308.24|0
1643665520000|2022-01-31 21:45:20|2309.8|2308.3|2309.94|2308.44|2309.94|2308.44|2309.77|2308.27|0
1643665530000|2022-01-31 21:45:30|2309.92|2308.42|2309.81|2308.31|2309.92|2308.42|2309.81|2308.31|0
1643665540000|2022-01-31 21:45:40|2309.8|2308.3|2309.72|2308.22|2309.8|2308.3|2309.72|2308.22|0
1643665560000|2022-01-31 21:46:00|2309.7|2308.2|2309.63|2308.13|2309.7|2308.2|2309.63|2308.13|0
1643665570000|2022-01-31 21:46:10|2309.64|2308.14|2309.72|2308.22|2309.72|2308.22|2309.64|2308.14|0
1643665620000|2022-01-31 21:47:00|2309.74|2308.24|2309.81|2308.31|2309.81|2308.31|2309.74|2308.24|0
1643665640000|2022-01-31 21:47:20|2309.79|2308.29|2309.72|2308.22|2309.79|2308.29|2309.72|2308.22|0
1643665660000|2022-01-31 21:47:40|2309.7|2308.2|2309.49|2307.99|2309.7|2308.2|2309.49|2307.99|0
1643665670000|2022-01-31 21:47:50|2309.51|2308.01|2309.63|2308.13|2309.63|2308.13|2309.51|2308.01|0
1643665680000|2022-01-31 21:48:00|2309.61|2308.11|2309.49|2307.99|2309.61|2308.11|2309.49|2307.99|0
1643665690000|2022-01-31 21:48:10|2309.51|2308.01|2309.63|2308.13|2309.63|2308.13|2309.51|2308.01|0
1643665710000|2022-01-31 21:48:30|2309.64|2308.14|2309.72|2308.22|2309.72|2308.22|2309.64|2308.14|0
1643665730000|2022-01-31 21:48:50|2309.7|2308.2|2309.58|2308.08|2309.7|2308.2|2309.58|2308.08|0
1643665740000|2022-01-31 21:49:00|2309.57|2308.07|2309.18|2307.68|2309.57|2308.07|2309.18|2307.68|0
1643665770000|2022-01-31 21:49:30|2309.21|2307.71|2309.31|2307.81|2309.4|2307.9|2309.21|2307.71|0
1643665780000|2022-01-31 21:49:40|2309.33|2307.83|2309.4|2307.9|2309.4|2307.9|2309.33|2307.83|0
1643665800000|2022-01-31 21:50:00|2309.39|2307.89|2309.4|2307.9|2309.4|2307.9|2309.31|2307.81|0
1643665810000|2022-01-31 21:50:10|2309.38|2307.88|2309.18|2307.68|2309.38|2307.88|2309.18|2307.68|0
1643665830000|2022-01-31 21:50:30|2309.2|2307.7|2309.31|2307.81|2309.31|2307.81|2309.2|2307.7|0
1643665850000|2022-01-31 21:50:50|2309.29|2307.79|2309.08|2307.58|2309.29|2307.79|2309.08|2307.58|0
1643665900000|2022-01-31 21:51:40|2309.07|2307.57|2308.99|2307.49|2309.07|2307.57|2308.99|2307.49|0
1643665910000|2022-01-31 21:51:50|2309|2307.5|2309.08|2307.58|2309.08|2307.58|2308.99|2307.49|0
1643665920000|2022-01-31 21:52:00|2309.1|2307.6|2309.18|2307.68|2309.18|2307.68|2309.1|2307.6|0
1643665940000|2022-01-31 21:52:20|2309.16|2307.66|2309.08|2307.58|2309.16|2307.66|2309.08|2307.58|0
1643665960000|2022-01-31 21:52:40|2309.1|2307.6|2309.18|2307.68|2309.18|2307.68|2309.1|2307.6|0
1643665970000|2022-01-31 21:52:50|2309.16|2307.66|2309.08|2307.58|2309.16|2307.66|2309.08|2307.58|0
1643666000000|2022-01-31 21:53:20|2309.07|2307.57|2308.99|2307.49|2309.08|2307.58|2308.99|2307.49|0
1643666030000|2022-01-31 21:53:50|2309.01|2307.51|2309.08|2307.58|2309.18|2307.68|2308.99|2307.49|0
1643666040000|2022-01-31 21:54:00|2309.06|2307.56|2309.08|2307.58|2309.08|2307.58|2308.99|2307.49|0
1643666050000|2022-01-31 21:54:10|2309.07|2307.57|2309.04|2307.54|2309.07|2307.57|2309.04|2307.54|0
1643666060000|2022-01-31 21:54:20|2309.05|2307.55|2308.99|2307.49|2309.08|2307.58|2308.99|2307.49|0
1643666100000|2022-01-31 21:55:00|2309.01|2307.51|2309.08|2307.58|2309.08|2307.58|2309.01|2307.51|0
1643666130000|2022-01-31 21:55:30|2309.07|2307.57|2308.99|2307.49|2309.08|2307.58|2308.99|2307.49|0
1643666140000|2022-01-31 21:55:40|2309.01|2307.51|2309.08|2307.58|2309.08|2307.58|2309.01|2307.51|0
1643666150000|2022-01-31 21:55:50|2309.07|2307.57|2309.04|2307.54|2309.08|2307.58|2309.04|2307.54|0
1643666160000|2022-01-31 21:56:00|2309.03|2307.53|2308.99|2307.49|2309.08|2307.58|2308.99|2307.49|0
1643666380000|2022-01-31 21:59:40|2309.07|2307.57|2309.4|2307.9|2309.4|2307.9|2309.07|2307.57|0
1643666390000|2022-01-31 21:59:50|2309.39|2307.89|2309.63|2308.13|2309.77|2308.27|2309.35|2307.85|0
1643666400000|2022-01-31 22:00:00|2309.41|2307.91|2309.49|2307.99|2309.49|2307.99|2309.41|2307.91|0
1643666410000|2022-01-31 22:00:10|2309.56|2308.06|2309.56|2308.06|2309.56|2308.06|2309.56|2308.06|0
1643666430000|2022-01-31 22:00:30|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|0
1643666440000|2022-01-31 22:00:40|2309.52|2308.02|2309.52|2308.02|2309.52|2308.02|2309.52|2308.02|0
1643666460000|2022-01-31 22:01:00|2309.56|2308.06|2309.56|2308.06|2309.56|2308.06|2309.56|2308.06|0
1643666480000|2022-01-31 22:01:20|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|0
1643666570000|2022-01-31 22:02:50|2309.75|2308.25|2309.78|2308.28|2309.78|2308.28|2309.75|2308.25|0
1643666600000|2022-01-31 22:03:20|2309.67|2308.17|2309.78|2308.28|2309.78|2308.28|2309.67|2308.17|0
1643666610000|2022-01-31 22:03:30|2309.75|2308.25|2309.75|2308.25|2309.75|2308.25|2309.75|2308.25|0
1643666620000|2022-01-31 22:03:40|2309.78|2308.28|2309.78|2308.28|2309.78|2308.28|2309.78|2308.28|0
1643666630000|2022-01-31 22:03:50|2309.67|2308.17|2309.63|2308.13|2309.67|2308.17|2309.63|2308.13|0
1643666640000|2022-01-31 22:04:00|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|0
1643666660000|2022-01-31 22:04:20|2309.82|2308.32|2309.82|2308.32|2309.82|2308.32|2309.82|2308.32|0
1643666670000|2022-01-31 22:04:30|2309.71|2308.21|2309.6|2308.1|2309.71|2308.21|2309.6|2308.1|0
1643666680000|2022-01-31 22:04:40|2309.41|2307.91|2309.41|2307.91|2309.41|2307.91|2309.41|2307.91|0
1643666700000|2022-01-31 22:05:00|2309.37|2307.87|2309.37|2307.87|2309.37|2307.87|2309.37|2307.87|0
1643666710000|2022-01-31 22:05:10|2309.34|2307.84|2309.34|2307.84|2309.34|2307.84|2309.34|2307.84|0
1643666770000|2022-01-31 22:06:10|2309.37|2307.87|2309.37|2307.87|2309.37|2307.87|2309.37|2307.87|0
1643666830000|2022-01-31 22:07:10|2309.41|2307.91|2309.41|2307.91|2309.41|2307.91|2309.37|2307.87|0
1643666850000|2022-01-31 22:07:30|2309.26|2307.76|2309.26|2307.76|2309.26|2307.76|2309.26|2307.76|0
1643666870000|2022-01-31 22:07:50|2309.3|2307.8|2309.3|2307.8|2309.3|2307.8|2309.3|2307.8|0
1643666890000|2022-01-31 22:08:10|2309.41|2307.91|2309.41|2307.91|2309.41|2307.91|2309.3|2307.8|0
1643666900000|2022-01-31 22:08:20|2309.3|2307.8|2309.3|2307.8|2309.3|2307.8|2309.3|2307.8|0
1643666910000|2022-01-31 22:08:30|2309.34|2307.84|2309.34|2307.84|2309.34|2307.84|2309.34|2307.84|0
1643666920000|2022-01-31 22:08:40|2309.41|2307.91|2309.3|2307.8|2309.41|2307.91|2309.3|2307.8|0
1643666930000|2022-01-31 22:08:50|2309.34|2307.84|2309.3|2307.8|2309.34|2307.84|2309.3|2307.8|0
1643666940000|2022-01-31 22:09:00|2309.34|2307.84|2309.3|2307.8|2309.34|2307.84|2309.3|2307.8|0
1643666990000|2022-01-31 22:09:50|2309.34|2307.84|2309.34|2307.84|2309.34|2307.84|2309.34|2307.84|0
1643667010000|2022-01-31 22:10:10|2309.3|2307.8|2309.3|2307.8|2309.3|2307.8|2309.3|2307.8|0
1643667020000|2022-01-31 22:10:20|2309.23|2307.73|2309.41|2307.91|2309.41|2307.91|2309.23|2307.73|0
1643667040000|2022-01-31 22:10:40|2309.37|2307.87|2309.37|2307.87|2309.37|2307.87|2309.37|2307.87|0
1643667050000|2022-01-31 22:10:50|2309.41|2307.91|2309.37|2307.87|2309.41|2307.91|2309.37|2307.87|0
1643667060000|2022-01-31 22:11:00|2309.41|2307.91|2309.41|2307.91|2309.41|2307.91|2309.41|2307.91|0
1643667070000|2022-01-31 22:11:10|2309.45|2307.95|2309.45|2307.95|2309.45|2307.95|2309.45|2307.95|0
1643667080000|2022-01-31 22:11:20|2309.52|2308.02|2309.37|2307.87|2309.52|2308.02|2309.37|2307.87|0
1643667090000|2022-01-31 22:11:30|2309.45|2307.95|2309.37|2307.87|2309.45|2307.95|2309.37|2307.87|0
1643667110000|2022-01-31 22:11:50|2309.45|2307.95|2309.45|2307.95|2309.45|2307.95|2309.45|2307.95|0
1643667220000|2022-01-31 22:13:40|2309.37|2307.87|2309.37|2307.87|2309.37|2307.87|2309.37|2307.87|0
1643667230000|2022-01-31 22:13:50|2309.34|2307.84|2309.34|2307.84|2309.34|2307.84|2309.34|2307.84|0
1643667240000|2022-01-31 22:14:00|2309.37|2307.87|2309.37|2307.87|2309.37|2307.87|2309.37|2307.87|0
1643667320000|2022-01-31 22:15:20|2309.41|2307.91|2309.41|2307.91|2309.41|2307.91|2309.41|2307.91|0
1643667330000|2022-01-31 22:15:30|2309.45|2307.95|2309.45|2307.95|2309.45|2307.95|2309.45|2307.95|0
1643667420000|2022-01-31 22:17:00|2309.41|2307.91|2309.41|2307.91|2309.41|2307.91|2309.41|2307.91|0
1643667430000|2022-01-31 22:17:10|2309.45|2307.95|2309.41|2307.91|2309.45|2307.95|2309.41|2307.91|0
1643667460000|2022-01-31 22:17:40|2309.45|2307.95|2309.45|2307.95|2309.45|2307.95|2309.45|2307.95|0
1643667560000|2022-01-31 22:19:20|2309.49|2307.99|2309.49|2307.99|2309.49|2307.99|2309.49|2307.99|0
1643667630000|2022-01-31 22:20:30|2309.52|2308.02|2309.45|2307.95|2309.52|2308.02|2309.45|2307.95|0
1643667640000|2022-01-31 22:20:40|2309.49|2307.99|2309.49|2307.99|2309.49|2307.99|2309.49|2307.99|0
1643667670000|2022-01-31 22:21:10|2309.52|2308.02|2309.52|2308.02|2309.52|2308.02|2309.52|2308.02|0
1643667690000|2022-01-31 22:21:30|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|0
1643667710000|2022-01-31 22:21:50|2309.64|2308.14|2309.64|2308.14|2309.64|2308.14|2309.64|2308.14|0
1643667730000|2022-01-31 22:22:10|2309.67|2308.17|2309.67|2308.17|2309.67|2308.17|2309.67|2308.17|0
1643667740000|2022-01-31 22:22:20|2309.64|2308.14|2309.64|2308.14|2309.64|2308.14|2309.64|2308.14|0
1643667760000|2022-01-31 22:22:40|2309.67|2308.17|2309.56|2308.06|2309.67|2308.17|2309.56|2308.06|0
1643667770000|2022-01-31 22:22:50|2309.6|2308.1|2309.52|2308.02|2309.6|2308.1|2309.52|2308.02|0
1643667780000|2022-01-31 22:23:00|2309.6|2308.1|2309.49|2307.99|2309.6|2308.1|2309.49|2307.99|0
1643667810000|2022-01-31 22:23:30|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|0
1643667820000|2022-01-31 22:23:40|2309.64|2308.14|2309.49|2307.99|2309.64|2308.14|2309.49|2307.99|0
1643667850000|2022-01-31 22:24:10|2309.52|2308.02|2309.52|2308.02|2309.52|2308.02|2309.49|2307.99|0
1643667860000|2022-01-31 22:24:20|2309.56|2308.06|2309.56|2308.06|2309.56|2308.06|2309.56|2308.06|0
1643667890000|2022-01-31 22:24:50|2309.52|2308.02|2309.52|2308.02|2309.52|2308.02|2309.52|2308.02|0
1643667900000|2022-01-31 22:25:00|2309.45|2307.95|2309.41|2307.91|2309.45|2307.95|2309.41|2307.91|0
1643667930000|2022-01-31 22:25:30|2309.56|2308.06|2309.56|2308.06|2309.56|2308.06|2309.56|2308.06|0
1643667980000|2022-01-31 22:26:20|2309.6|2308.1|2309.56|2308.06|2309.6|2308.1|2309.56|2308.06|0
1643668090000|2022-01-31 22:28:10|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|0
1643668100000|2022-01-31 22:28:20|2309.64|2308.14|2309.64|2308.14|2309.64|2308.14|2309.64|2308.14|0
1643668110000|2022-01-31 22:28:30|2309.49|2307.99|2309.49|2307.99|2309.49|2307.99|2309.49|2307.99|0
1643668150000|2022-01-31 22:29:10|2309.45|2307.95|2309.45|2307.95|2309.45|2307.95|2309.45|2307.95|0
1643668170000|2022-01-31 22:29:30|2309.49|2307.99|2309.49|2307.99|2309.49|2307.99|2309.49|2307.99|0
1643668190000|2022-01-31 22:29:50|2309.64|2308.14|2309.64|2308.14|2309.64|2308.14|2309.64|2308.14|0
1643668210000|2022-01-31 22:30:10|2309.67|2308.17|2309.52|2308.02|2309.67|2308.17|2309.52|2308.02|0
1643668230000|2022-01-31 22:30:30|2309.56|2308.06|2309.56|2308.06|2309.56|2308.06|2309.56|2308.06|0
1643668240000|2022-01-31 22:30:40|2309.75|2308.25|2309.75|2308.25|2309.75|2308.25|2309.75|2308.25|0
1643668270000|2022-01-31 22:31:10|2309.82|2308.32|2309.82|2308.32|2309.82|2308.32|2309.82|2308.32|0
1643668280000|2022-01-31 22:31:20|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|2309.6|2308.1|0
1643668330000|2022-01-31 22:32:10|2309.64|2308.14|2309.71|2308.21|2309.75|2308.25|2309.64|2308.14|0
1643668340000|2022-01-31 22:32:20|2309.64|2308.14|2309.78|2308.28|2309.78|2308.28|2309.64|2308.14|0
1643668360000|2022-01-31 22:32:40|2309.82|2308.32|2309.82|2308.32|2309.82|2308.32|2309.82|2308.32|0
1643668480000|2022-01-31 22:34:40|2309.86|2308.36|2309.86|2308.36|2309.86|2308.36|2309.86|2308.36|0
1643668490000|2022-01-31 22:34:50|2309.75|2308.25|2309.75|2308.25|2309.78|2308.28|2309.75|2308.25|0
1643668510000|2022-01-31 22:35:10|2309.9|2308.4|2309.9|2308.4|2309.9|2308.4|2309.9|2308.4|0
1643668520000|2022-01-31 22:35:20|2309.93|2308.43|2309.93|2308.43|2309.93|2308.43|2309.93|2308.43|0
1643668540000|2022-01-31 22:35:40|2309.82|2308.32|2309.82|2308.32|2309.82|2308.32|2309.82|2308.32|0
1643668560000|2022-01-31 22:36:00|2309.93|2308.43|2309.97|2308.47|2309.97|2308.47|2309.93|2308.43|0
1643668570000|2022-01-31 22:36:10|2310.08|2308.58|2310.12|2308.62|2310.16|2308.66|2310.08|2308.58|0
1643668580000|2022-01-31 22:36:20|2310.16|2308.66|2310.16|2308.66|2310.16|2308.66|2310.16|2308.66|0
1643668600000|2022-01-31 22:36:40|2310.08|2308.58|2310.08|2308.58|2310.08|2308.58|2310.08|2308.58|0
1643668730000|2022-01-31 22:38:50|2310.12|2308.62|2310.19|2308.69|2310.19|2308.69|2310.12|2308.62|0
1643668750000|2022-01-31 22:39:10|2310.23|2308.73|2310.12|2308.62|2310.23|2308.73|2310.12|2308.62|0
1643668780000|2022-01-31 22:39:40|2310.19|2308.69|2310.27|2308.77|2310.27|2308.77|2310.19|2308.69|0
1643668790000|2022-01-31 22:39:50|2310.3|2308.8|2310.38|2308.88|2310.38|2308.88|2310.3|2308.8|0
1643668800000|2022-01-31 22:40:00|2310.27|2308.77|2310.23|2308.73|2310.27|2308.77|2310.23|2308.73|0
1643668830000|2022-01-31 22:40:30|2310.19|2308.69|2310.19|2308.69|2310.19|2308.69|2310.19|2308.69|0
1643668870000|2022-01-31 22:41:10|2310.34|2308.84|2310.23|2308.73|2310.34|2308.84|2310.23|2308.73|0
1643668880000|2022-01-31 22:41:20|2310.19|2308.69|2310.19|2308.69|2310.19|2308.69|2310.19|2308.69|0
1643668900000|2022-01-31 22:41:40|2310.27|2308.77|2310.27|2308.77|2310.27|2308.77|2310.27|2308.77|0
1643668910000|2022-01-31 22:41:50|2310.3|2308.8|2310.34|2308.84|2310.34|2308.84|2310.3|2308.8|0
1643668950000|2022-01-31 22:42:30|2310.23|2308.73|2310.23|2308.73|2310.23|2308.73|2310.23|2308.73|0
1643668960000|2022-01-31 22:42:40|2310.19|2308.69|2310.19|2308.69|2310.19|2308.69|2310.19|2308.69|0
1643669020000|2022-01-31 22:43:40|2310.04|2308.54|2310.16|2308.66|2310.16|2308.66|2310.04|2308.54|0
1643669070000|2022-01-31 22:44:30|2310.23|2308.73|2310.23|2308.73|2310.23|2308.73|2310.23|2308.73|0
1643669090000|2022-01-31 22:44:50|2310.34|2308.84|2310.23|2308.73|2310.34|2308.84|2310.23|2308.73|0
1643669100000|2022-01-31 22:45:00|2310.19|2308.69|2310.19|2308.69|2310.19|2308.69|2310.19|2308.69|0
1643669110000|2022-01-31 22:45:10|2310.23|2308.73|2310.23|2308.73|2310.23|2308.73|2310.23|2308.73|0
1643669140000|2022-01-31 22:45:40|2310.19|2308.69|2310.23|2308.73|2310.23|2308.73|2310.16|2308.66|0
1643669200000|2022-01-31 22:46:40|2310.16|2308.66|2310.16|2308.66|2310.23|2308.73|2310.16|2308.66|0
1643669210000|2022-01-31 22:46:50|2310.23|2308.73|2310.16|2308.66|2310.23|2308.73|2310.16|2308.66|0
1643669220000|2022-01-31 22:47:00|2310.34|2308.84|2310.23|2308.73|2310.34|2308.84|2310.23|2308.73|0
1643669230000|2022-01-31 22:47:10|2310.19|2308.69|2310.16|2308.66|2310.19|2308.69|2310.16|2308.66|0
1643669260000|2022-01-31 22:47:40|2310.3|2308.8|2310.19|2308.69|2310.3|2308.8|2310.19|2308.69|0
1643669270000|2022-01-31 22:47:50|2310.16|2308.66|2310.16|2308.66|2310.16|2308.66|2310.16|2308.66|0
1643669280000|2022-01-31 22:48:00|2310.19|2308.69|2310.19|2308.69|2310.19|2308.69|2310.19|2308.69|0
1643669300000|2022-01-31 22:48:20|2310.23|2308.73|2310.23|2308.73|2310.23|2308.73|2310.23|2308.73|0
1643669310000|2022-01-31 22:48:30|2310.27|2308.77|2310.23|2308.73|2310.27|2308.77|2310.23|2308.73|0
1643669320000|2022-01-31 22:48:40|2310.27|2308.77|2310.27|2308.77|2310.3|2308.8|2310.27|2308.77|0
1643669330000|2022-01-31 22:48:50|2310.3|2308.8|2310.3|2308.8|2310.3|2308.8|2310.3|2308.8|0
1643669340000|2022-01-31 22:49:00|2310.34|2308.84|2310.34|2308.84|2310.34|2308.84|2310.34|2308.84|0
1643669350000|2022-01-31 22:49:10|2310.3|2308.8|2310.3|2308.8|2310.34|2308.84|2310.27|2308.77|0
1643669360000|2022-01-31 22:49:20|2310.38|2308.88|2310.38|2308.88|2310.38|2308.88|2310.38|2308.88|0
1643669370000|2022-01-31 22:49:30|2310.34|2308.84|2310.34|2308.84|2310.34|2308.84|2310.34|2308.84|0
1643669380000|2022-01-31 22:49:40|2310.19|2308.69|2310.19|2308.69|2310.19|2308.69|2310.19|2308.69|0
1643669400000|2022-01-31 22:50:00|2310.27|2308.77|2310.27|2308.77|2310.27|2308.77|2310.27|2308.77|0
1643669430000|2022-01-31 22:50:30|2310.19|2308.69|2310.16|2308.66|2310.19|2308.69|2310.16|2308.66|0
1643669440000|2022-01-31 22:50:40|2310.19|2308.69|2310.16|2308.66|2310.19|2308.69|2310.16|2308.66|0
1643669550000|2022-01-31 22:52:30|2310.12|2308.62|2310.12|2308.62|2310.12|2308.62|2310.12|2308.62|0
1643669570000|2022-01-31 22:52:50|2310.08|2308.58|2310.12|2308.62|2310.12|2308.62|2310.08|2308.58|0
1643669630000|2022-01-31 22:53:50|2310.16|2308.66|2310.16|2308.66|2310.16|2308.66|2310.16|2308.66|0
1643669650000|2022-01-31 22:54:10|2310.12|2308.62|2310.12|2308.62|2310.12|2308.62|2310.12|2308.62|0
1643669660000|2022-01-31 22:54:20|2310.08|2308.58|2310.04|2308.54|2310.08|2308.58|2310.04|2308.54|0
1643669720000|2022-01-31 22:55:20|2310.01|2308.51|2310.01|2308.51|2310.01|2308.51|2310.01|2308.51|0
1643669730000|2022-01-31 22:55:30|2310.04|2308.54|2310.04|2308.54|2310.04|2308.54|2310.04|2308.54|0
1643669740000|2022-01-31 22:55:40|2310.01|2308.51|2310.01|2308.51|2310.01|2308.51|2310.01|2308.51|0
1643669940000|2022-01-31 22:59:00|2309.97|2308.47|2309.97|2308.47|2309.97|2308.47|2309.93|2308.43|0
1643669990000|2022-01-31 22:59:50|2309.86|2308.36|2309.9|2308.4|2309.9|2308.4|2309.86|2308.36|0
1643670000000|2022-01-31 23:00:00|2309.99|2308.49|2309.86|2308.36|2310.61|2309.11|2309.86|2308.36|0
1643670010000|2022-01-31 23:00:10|2309.85|2308.35|2310.01|2308.51|2310.01|2308.51|2309.81|2308.31|0
1643670020000|2022-01-31 23:00:20|2310.05|2308.55|2310.83|2309.33|2310.97|2309.47|2310|2308.5|0
1643670030000|2022-01-31 23:00:30|2310.82|2309.32|2310.66|2309.16|2310.97|2309.47|2310.61|2309.11|0
1643670040000|2022-01-31 23:00:40|2310.65|2309.15|2310.61|2309.11|2310.66|2309.16|2310.42|2308.92|0
1643670050000|2022-01-31 23:00:50|2310.62|2309.12|2310.88|2309.38|2310.88|2309.38|2310.62|2309.12|0
1643670060000|2022-01-31 23:01:00|2310.9|2309.4|2310.83|2309.33|2311.16|2309.66|2310.79|2309.29|0
1643670070000|2022-01-31 23:01:10|2310.82|2309.32|2310.88|2309.38|2310.88|2309.38|2310.66|2309.16|0
1643670080000|2022-01-31 23:01:20|2310.87|2309.37|2310.93|2309.43|2311.07|2309.57|2310.7|2309.2|0
1643670090000|2022-01-31 23:01:30|2310.92|2309.42|2310.93|2309.43|2310.97|2309.47|2310.88|2309.38|0
1643670100000|2022-01-31 23:01:40|2310.92|2309.42|2311.07|2309.57|2311.07|2309.57|2310.83|2309.33|0
1643670110000|2022-01-31 23:01:50|2311.09|2309.59|2311.02|2309.52|2311.21|2309.71|2311.02|2309.52|0
1643670120000|2022-01-31 23:02:00|2311.03|2309.53|2310.97|2309.47|2311.07|2309.57|2310.97|2309.47|0
1643670130000|2022-01-31 23:02:10|2310.99|2309.49|2311.25|2309.75|2311.25|2309.75|2310.97|2309.47|0
1643670140000|2022-01-31 23:02:20|2311.27|2309.77|2311.16|2309.66|2311.35|2309.85|2311.16|2309.66|0
1643670150000|2022-01-31 23:02:30|2311.15|2309.65|2311.07|2309.57|2311.21|2309.71|2311.07|2309.57|0
1643670160000|2022-01-31 23:02:40|2311.05|2309.55|2310.88|2309.38|2311.05|2309.55|2310.88|2309.38|0
1643670170000|2022-01-31 23:02:50|2310.87|2309.37|2310.78|2309.28|2310.87|2309.37|2310.7|2309.2|0
1643670180000|2022-01-31 23:03:00|2310.7|2309.2|2310.88|2309.38|2310.88|2309.38|2310.66|2309.16|0
1643670190000|2022-01-31 23:03:10|2310.89|2309.39|2310.88|2309.38|2310.93|2309.43|2310.88|2309.38|0
1643670210000|2022-01-31 23:03:30|2310.87|2309.37|2310.83|2309.33|2310.87|2309.37|2310.83|2309.33|0
1643670220000|2022-01-31 23:03:40|2310.82|2309.32|2310.93|2309.43|2310.93|2309.43|2310.79|2309.29|0
1643670230000|2022-01-31 23:03:50|2310.92|2309.42|2310.66|2309.16|2310.92|2309.42|2310.66|2309.16|0
1643670240000|2022-01-31 23:04:00|2310.64|2309.14|2310.56|2309.06|2310.64|2309.14|2310.52|2309.02|0
1643670250000|2022-01-31 23:04:10|2310.55|2309.05|2310.47|2308.97|2310.56|2309.06|2310.47|2308.97|0
1643670260000|2022-01-31 23:04:20|2310.45|2308.95|2310.28|2308.78|2310.45|2308.95|2310.28|2308.78|0
1643670270000|2022-01-31 23:04:30|2310.27|2308.77|2310.14|2308.64|2310.27|2308.77|2310|2308.5|0
1643670280000|2022-01-31 23:04:40|2310.13|2308.63|2310.19|2308.69|2310.19|2308.69|2310.05|2308.55|0
1643670290000|2022-01-31 23:04:50|2310.18|2308.68|2310|2308.5|2310.18|2308.68|2310|2308.5|0
1643670300000|2022-01-31 23:05:00|2310.01|2308.51|2310|2308.5|2310.05|2308.55|2309.91|2308.41|0
1643670310000|2022-01-31 23:05:10|2309.98|2308.48|2309.59|2308.09|2309.98|2308.48|2309.59|2308.09|0
1643670320000|2022-01-31 23:05:20|2309.57|2308.07|2309.49|2307.99|2309.59|2308.09|2309.4|2307.9|0
1643670330000|2022-01-31 23:05:30|2309.48|2307.98|2309.64|2308.14|2309.81|2308.31|2309.45|2307.95|0
1643670340000|2022-01-31 23:05:40|2309.72|2308.22|2309.85|2308.35|2309.91|2308.41|2309.72|2308.22|0
1643670350000|2022-01-31 23:05:50|2309.81|2308.31|2309.91|2308.41|2309.95|2308.45|2309.81|2308.31|0
1643670360000|2022-01-31 23:06:00|2309.9|2308.4|2309.72|2308.22|2309.91|2308.41|2309.72|2308.22|0
1643670370000|2022-01-31 23:06:10|2309.71|2308.21|2309.86|2308.36|2309.91|2308.41|2309.64|2308.14|0
1643670380000|2022-01-31 23:06:20|2309.87|2308.37|2309.81|2308.31|2309.91|2308.41|2309.81|2308.31|0
1643670400000|2022-01-31 23:06:40|2309.8|2308.3|2309.81|2308.31|2309.81|2308.31|2309.77|2308.27|0
1643670410000|2022-01-31 23:06:50|2309.83|2308.33|2310.07|2308.57|2310.07|2308.57|2309.83|2308.33|0
1643670420000|2022-01-31 23:07:00|2310.14|2308.64|2310.47|2308.97|2310.47|2308.97|2310.09|2308.59|0
1643670430000|2022-01-31 23:07:10|2310.5|2309|2310.9|2309.4|2310.97|2309.47|2310.5|2309|0
1643670440000|2022-01-31 23:07:20|2310.97|2309.47|2311.02|2309.52|2311.16|2309.66|2310.88|2309.38|0
1643670450000|2022-01-31 23:07:30|2311.01|2309.51|2310.97|2309.47|2311.16|2309.66|2310.93|2309.43|0
1643670460000|2022-01-31 23:07:40|2310.99|2309.49|2310.97|2309.47|2311.07|2309.57|2310.97|2309.47|0
1643670470000|2022-01-31 23:07:50|2310.98|2309.48|2311.21|2309.71|2311.21|2309.71|2310.97|2309.47|0
1643670480000|2022-01-31 23:08:00|2311.22|2309.72|2311.16|2309.66|2311.25|2309.75|2311.16|2309.66|0
1643670490000|2022-01-31 23:08:10|2311.18|2309.68|2311.25|2309.75|2311.35|2309.85|2311.18|2309.68|0
1643670500000|2022-01-31 23:08:20|2311.26|2309.76|2311.35|2309.85|2311.44|2309.94|2311.25|2309.75|0
1643670510000|2022-01-31 23:08:30|2311.33|2309.83|2311.16|2309.66|2311.33|2309.83|2311.02|2309.52|0
1643670520000|2022-01-31 23:08:40|2311.14|2309.64|2311.07|2309.57|2311.16|2309.66|2311.07|2309.57|0
1643670530000|2022-01-31 23:08:50|2311.08|2309.58|2311.35|2309.85|2311.35|2309.85|2311.08|2309.58|0
1643670540000|2022-01-31 23:09:00|2311.34|2309.84|2311.07|2309.57|2311.35|2309.85|2311.07|2309.57|0
1643670550000|2022-01-31 23:09:10|2311.08|2309.58|2311.25|2309.75|2311.25|2309.75|2311.08|2309.58|0
1643670560000|2022-01-31 23:09:20|2311.27|2309.77|2311.25|2309.75|2311.44|2309.94|2311.25|2309.75|0
1643670570000|2022-01-31 23:09:30|2311.24|2309.74|2311.16|2309.66|2311.35|2309.85|2311.11|2309.61|0
1643670580000|2022-01-31 23:09:40|2311.17|2309.67|2311.25|2309.75|2311.25|2309.75|2311.16|2309.66|0
1643670600000|2022-01-31 23:10:00|2311.27|2309.77|2311.4|2309.9|2311.54|2310.04|2311.27|2309.77|0
1643670610000|2022-01-31 23:10:10|2311.44|2309.94|2311.4|2309.9|2311.44|2309.94|2311.4|2309.9|0
1643670620000|2022-01-31 23:10:20|2311.44|2309.94|2311.44|2309.94|2311.44|2309.94|2311.4|2309.9|0
1643670630000|2022-01-31 23:10:30|2311.46|2309.96|2311.44|2309.94|2311.54|2310.04|2311.44|2309.94|0
1643670640000|2022-01-31 23:10:40|2311.42|2309.92|2311.35|2309.85|2311.42|2309.92|2311.35|2309.85|0
1643670650000|2022-01-31 23:10:50|2311.36|2309.86|2311.4|2309.9|2311.49|2309.99|2311.35|2309.85|0
1643670660000|2022-01-31 23:11:00|2311.44|2309.94|2311.44|2309.94|2311.44|2309.94|2311.44|2309.94|0
1643670680000|2022-01-31 23:11:20|2311.43|2309.93|2311.3|2309.8|2311.43|2309.93|2311.3|2309.8|0
1643670690000|2022-01-31 23:11:30|2311.29|2309.79|2311.11|2309.61|2311.29|2309.79|2311.07|2309.57|0
1643670700000|2022-01-31 23:11:40|2311.12|2309.62|2310.47|2308.97|2311.16|2309.66|2310.47|2308.97|0
1643670710000|2022-01-31 23:11:50|2310.48|2308.98|2310.56|2309.06|2310.61|2309.11|2310.47|2308.97|0
1643670720000|2022-01-31 23:12:00|2310.59|2309.09|2310.7|2309.2|2310.79|2309.29|2310.59|2309.09|0
1643670730000|2022-01-31 23:12:10|2310.69|2309.19|2310.66|2309.16|2310.69|2309.19|2310.66|2309.16|0
1643670740000|2022-01-31 23:12:20|2310.61|2309.11|2310.05|2308.55|2310.61|2309.11|2310.05|2308.55|0
1643670750000|2022-01-31 23:12:30|2310.04|2308.54|2309.81|2308.31|2310.04|2308.54|2309.81|2308.31|0
1643670760000|2022-01-31 23:12:40|2309.8|2308.3|2309.77|2308.27|2309.81|2308.31|2309.64|2308.14|0
1643670770000|2022-01-31 23:12:50|2309.78|2308.28|2310.19|2308.69|2310.19|2308.69|2309.77|2308.27|0
1643670780000|2022-01-31 23:13:00|2310.16|2308.66|2309.73|2308.23|2310.16|2308.66|2309.72|2308.22|0
1643670790000|2022-01-31 23:13:10|2309.77|2308.27|2309.77|2308.27|2309.81|2308.31|2309.72|2308.22|0
1643670800000|2022-01-31 23:13:20|2309.78|2308.28|2309.72|2308.22|2309.86|2308.36|2309.72|2308.22|0
1643670810000|2022-01-31 23:13:30|2309.7|2308.2|2309.59|2308.09|2309.7|2308.2|2309.4|2307.9|0
1643670820000|2022-01-31 23:13:40|2309.58|2308.08|2309.59|2308.09|2309.59|2308.09|2309.54|2308.04|0
1643670830000|2022-01-31 23:13:50|2309.6|2308.1|2309.72|2308.22|2309.72|2308.22|2309.6|2308.1|0
1643670840000|2022-01-31 23:14:00|2309.71|2308.21|2309.72|2308.22|2309.72|2308.22|2309.59|2308.09|0
1643670850000|2022-01-31 23:14:10|2309.7|2308.2|2309.49|2307.99|2309.7|2308.2|2309.49|2307.99|0
1643670860000|2022-01-31 23:14:20|2309.51|2308.01|2309.59|2308.09|2309.59|2308.09|2309.45|2307.95|0
1643670870000|2022-01-31 23:14:30|2309.61|2308.11|2309.72|2308.22|2309.72|2308.22|2309.61|2308.11|0
1643670880000|2022-01-31 23:14:40|2309.73|2308.23|2309.45|2307.95|2309.81|2308.31|2309.45|2307.95|0
1643670890000|2022-01-31 23:14:50|2309.46|2307.96|2309.49|2307.99|2309.49|2307.99|2309.45|2307.95|0
1643670900000|2022-01-31 23:15:00|2309.51|2308.01|2309.72|2308.22|2309.91|2308.41|2309.51|2308.01|0
1643670910000|2022-01-31 23:15:10|2309.74|2308.24|2310|2308.5|2310|2308.5|2309.74|2308.24|0
1643670920000|2022-01-31 23:15:20|2309.99|2308.49|2309.81|2308.31|2309.99|2308.49|2309.77|2308.27|0
1643670930000|2022-01-31 23:15:30|2309.8|2308.3|2309.81|2308.31|2309.81|2308.31|2309.64|2308.14|0
1643670940000|2022-01-31 23:15:40|2309.8|2308.3|2309.86|2308.36|2309.91|2308.41|2309.72|2308.22|0
1643670950000|2022-01-31 23:15:50|2309.87|2308.37|2309.95|2308.45|2310.05|2308.55|2309.87|2308.37|0
1643670960000|2022-01-31 23:16:00|2309.96|2308.46|2310|2308.5|2310|2308.5|2309.91|2308.41|0
1643670980000|2022-01-31 23:16:20|2310.02|2308.52|2310.37|2308.87|2310.37|2308.87|2310.02|2308.52|0
1643670990000|2022-01-31 23:16:30|2310.36|2308.86|2310.33|2308.83|2310.37|2308.87|2310.19|2308.69|0
1643671000000|2022-01-31 23:16:40|2310.34|2308.84|2310.19|2308.69|2310.37|2308.87|2310.19|2308.69|0
1643671010000|2022-01-31 23:16:50|2310.17|2308.67|2310.09|2308.59|2310.17|2308.67|2310|2308.5|0
1643671020000|2022-01-31 23:17:00|2310.04|2308.54|2309.81|2308.31|2310.04|2308.54|2309.77|2308.27|0
1643671030000|2022-01-31 23:17:10|2309.8|2308.3|2309.72|2308.22|2309.81|2308.31|2309.72|2308.22|0
1643671040000|2022-01-31 23:17:20|2309.78|2308.28|2309.91|2308.41|2310|2308.5|2309.78|2308.28|0
1643671050000|2022-01-31 23:17:30|2309.92|2308.42|2310.28|2308.78|2310.28|2308.78|2309.92|2308.42|0
1643671060000|2022-01-31 23:17:40|2310.27|2308.77|2310.19|2308.69|2310.27|2308.77|2310.09|2308.59|0
1643671070000|2022-01-31 23:17:50|2310.21|2308.71|2310.28|2308.78|2310.28|2308.78|2310.21|2308.71|0
1643671080000|2022-01-31 23:18:00|2310.27|2308.77|2310.09|2308.59|2310.27|2308.77|2310.09|2308.59|0
1643671090000|2022-01-31 23:18:10|2310.08|2308.58|2310.19|2308.69|2310.19|2308.69|2310.05|2308.55|0
1643671100000|2022-01-31 23:18:20|2310.17|2308.67|2310.14|2308.64|2310.17|2308.67|2310.05|2308.55|0
1643671110000|2022-01-31 23:18:30|2310.15|2308.65|2310.14|2308.64|2310.19|2308.69|2310.14|2308.64|0
1643671120000|2022-01-31 23:18:40|2310.13|2308.63|2310.09|2308.59|2310.13|2308.63|2310|2308.5|0
1643671130000|2022-01-31 23:18:50|2310.08|2308.58|2310.09|2308.59|2310.09|2308.59|2310.05|2308.55|0
1643671140000|2022-01-31 23:19:00|2310.07|2308.57|2309.95|2308.45|2310.07|2308.57|2309.95|2308.45|0
1643671150000|2022-01-31 23:19:10|2309.94|2308.44|2309.81|2308.31|2309.95|2308.45|2309.81|2308.31|0
1643671160000|2022-01-31 23:19:20|2309.83|2308.33|2309.81|2308.31|2309.91|2308.41|2309.77|2308.27|0
1643671170000|2022-01-31 23:19:30|2309.83|2308.33|2309.91|2308.41|2310|2308.5|2309.83|2308.33|0
1643671190000|2022-01-31 23:19:50|2309.89|2308.39|2309.81|2308.31|2309.89|2308.39|2309.77|2308.27|0
1643671200000|2022-01-31 23:20:00|2309.82|2308.32|2310|2308.5|2310|2308.5|2309.82|2308.32|0
1643671210000|2022-01-31 23:20:10|2310.02|2308.52|2310.05|2308.55|2310.19|2308.69|2310.02|2308.52|0
1643671220000|2022-01-31 23:20:20|2310.06|2308.56|2309.95|2308.45|2310.09|2308.59|2309.95|2308.45|0
1643671230000|2022-01-31 23:20:30|2309.96|2308.46|2310.28|2308.78|2310.28|2308.78|2309.96|2308.46|0
1643671240000|2022-01-31 23:20:40|2310.27|2308.77|2310.28|2308.78|2310.28|2308.78|2310.19|2308.69|0
1643671250000|2022-01-31 23:20:50|2310.3|2308.8|2310.47|2308.97|2310.52|2309.02|2310.3|2308.8|0
1643671260000|2022-01-31 23:21:00|2310.45|2308.95|2310.33|2308.83|2310.45|2308.95|2310.14|2308.64|0
1643671270000|2022-01-31 23:21:10|2310.34|2308.84|2310.42|2308.92|2310.42|2308.92|2310.34|2308.84|0
1643671280000|2022-01-31 23:21:20|2310.43|2308.93|2310.42|2308.92|2310.47|2308.97|2310.37|2308.87|0
1643671290000|2022-01-31 23:21:30|2310.43|2308.93|2310.66|2309.16|2310.66|2309.16|2310.43|2308.93|0
1643671300000|2022-01-31 23:21:40|2310.58|2309.08|2310.34|2308.84|2310.58|2309.08|2310.28|2308.78|0
1643671310000|2022-01-31 23:21:50|2310.37|2308.87|2310.37|2308.87|2310.37|2308.87|2310.28|2308.78|0
1643671320000|2022-01-31 23:22:00|2310.39|2308.89|2310.39|2308.89|2310.47|2308.97|2310.23|2308.73|0
1643671340000|2022-01-31 23:22:20|2310.38|2308.88|2310.58|2309.08|2310.58|2309.08|2310.25|2308.75|0
1643671350000|2022-01-31 23:22:30|2310.56|2309.06|2310.72|2309.22|2310.72|2309.22|2310.49|2308.99|0
1643671360000|2022-01-31 23:22:40|2310.71|2309.21|2310.63|2309.13|2310.72|2309.22|2310.58|2309.08|0
1643671370000|2022-01-31 23:22:50|2310.62|2309.12|2310.58|2309.08|2310.62|2309.12|2310.54|2309.04|0
1643671380000|2022-01-31 23:23:00|2310.6|2309.1|2310.68|2309.18|2310.68|2309.18|2310.6|2309.1|0
1643671390000|2022-01-31 23:23:10|2310.66|2309.16|2310.63|2309.13|2310.66|2309.16|2310.58|2309.08|0
1643671400000|2022-01-31 23:23:20|2310.64|2309.14|2310.81|2309.31|2310.9|2309.4|2310.64|2309.14|0
1643671410000|2022-01-31 23:23:30|2310.79|2309.29|2310.58|2309.08|2310.79|2309.29|2310.58|2309.08|0
1643671420000|2022-01-31 23:23:40|2310.6|2309.1|2310.68|2309.18|2310.81|2309.31|2310.6|2309.1|0
1643671430000|2022-01-31 23:23:50|2310.67|2309.17|2310.63|2309.13|2310.67|2309.17|2310.58|2309.08|0
1643671440000|2022-01-31 23:24:00|2310.62|2309.12|2310.68|2309.18|2310.72|2309.22|2310.58|2309.08|0
1643671450000|2022-01-31 23:24:10|2310.69|2309.19|2310.81|2309.31|2310.81|2309.31|2310.69|2309.19|0
1643671460000|2022-01-31 23:24:20|2310.83|2309.33|2310.68|2309.18|2310.9|2309.4|2310.68|2309.18|0
1643671470000|2022-01-31 23:24:30|2310.66|2309.16|2310.68|2309.18|2310.81|2309.31|2310.58|2309.08|0
1643671480000|2022-01-31 23:24:40|2310.69|2309.19|2310.58|2309.08|2310.72|2309.22|2310.58|2309.08|0
1643671490000|2022-01-31 23:24:50|2310.57|2309.07|2310.49|2308.99|2310.57|2309.07|2310.39|2308.89|0
1643671500000|2022-01-31 23:25:00|2310.47|2308.97|2310.39|2308.89|2310.47|2308.97|2310.39|2308.89|0
1643671520000|2022-01-31 23:25:20|2310.38|2308.88|2310.39|2308.89|2310.39|2308.89|2310.35|2308.85|0
1643671530000|2022-01-31 23:25:30|2310.41|2308.91|2310.49|2308.99|2310.49|2308.99|2310.41|2308.91|0
1643671540000|2022-01-31 23:25:40|2310.5|2309|2310.63|2309.13|2310.68|2309.18|2310.5|2309|0
1643671550000|2022-01-31 23:25:50|2310.64|2309.14|2310.58|2309.08|2310.68|2309.18|2310.58|2309.08|0
1643671570000|2022-01-31 23:26:10|2310.6|2309.1|2310.58|2309.08|2310.68|2309.18|2310.58|2309.08|0
1643671590000|2022-01-31 23:26:30|2310.56|2309.06|2310.39|2308.89|2310.56|2309.06|2310.39|2308.89|0
1643671600000|2022-01-31 23:26:40|2310.42|2308.92|2310.68|2309.18|2310.68|2309.18|2310.42|2308.92|0
1643671620000|2022-01-31 23:27:00|2310.69|2309.19|2310.68|2309.18|2310.72|2309.22|2310.68|2309.18|0
1643671630000|2022-01-31 23:27:10|2310.67|2309.17|2310.58|2309.08|2310.67|2309.17|2310.58|2309.08|0
1643671660000|2022-01-31 23:27:40|2310.6|2309.1|2310.68|2309.18|2310.68|2309.18|2310.6|2309.1|0
1643671670000|2022-01-31 23:27:50|2310.69|2309.19|2310.9|2309.4|2310.9|2309.4|2310.69|2309.19|0
1643671680000|2022-01-31 23:28:00|2310.92|2309.42|2310.81|2309.31|2311.09|2309.59|2310.81|2309.31|0
1643671690000|2022-01-31 23:28:10|2310.77|2309.27|2310.58|2309.08|2310.77|2309.27|2310.58|2309.08|0
1643671700000|2022-01-31 23:28:20|2310.59|2309.09|2310.68|2309.18|2310.68|2309.18|2310.58|2309.08|0
1643671720000|2022-01-31 23:28:40|2310.66|2309.16|2310.58|2309.08|2310.66|2309.16|2310.58|2309.08|0
1643671730000|2022-01-31 23:28:50|2310.56|2309.06|2310.49|2308.99|2310.56|2309.06|2310.49|2308.99|0
1643671740000|2022-01-31 23:29:00|2310.47|2308.97|2310.39|2308.89|2310.47|2308.97|2310.39|2308.89|0
1643671750000|2022-01-31 23:29:10|2310.38|2308.88|2309.88|2308.38|2310.38|2308.88|2309.88|2308.38|0
1643671760000|2022-01-31 23:29:20|2309.83|2308.33|2309.47|2307.97|2309.83|2308.33|2309.42|2307.92|0
1643671770000|2022-01-31 23:29:30|2309.46|2307.96|2309.51|2308.01|2309.51|2308.01|2309.33|2307.83|0
1643671780000|2022-01-31 23:29:40|2309.52|2308.02|2309.61|2308.11|2309.74|2308.24|2309.52|2308.02|0
1643671790000|2022-01-31 23:29:50|2309.62|2308.12|2309.74|2308.24|2309.88|2308.38|2309.62|2308.12|0
1643671800000|2022-01-31 23:30:00|2309.77|2308.27|2309.51|2308.01|2309.88|2308.38|2309.51|2308.01|0
1643671810000|2022-01-31 23:30:10|2309.52|2308.02|2309.74|2308.24|2309.74|2308.24|2309.52|2308.02|0
1643671830000|2022-01-31 23:30:30|2309.78|2308.28|2310.21|2308.71|2310.21|2308.71|2309.78|2308.28|0
1643671840000|2022-01-31 23:30:40|2310.2|2308.7|2310.11|2308.61|2310.21|2308.71|2310.11|2308.61|0
1643671850000|2022-01-31 23:30:50|2310.08|2308.58|2309.83|2308.33|2310.08|2308.58|2309.79|2308.29|0
1643671860000|2022-01-31 23:31:00|2309.85|2308.35|2309.74|2308.24|2309.93|2308.43|2309.61|2308.11|0
1643671870000|2022-01-31 23:31:10|2309.75|2308.25|2309.88|2308.38|2309.88|2308.38|2309.75|2308.25|0
1643671880000|2022-01-31 23:31:20|2309.87|2308.37|2309.93|2308.43|2310.02|2308.52|2309.83|2308.33|0
1643671890000|2022-01-31 23:31:30|2309.94|2308.44|2309.83|2308.33|2310.02|2308.52|2309.83|2308.33|0
1643671900000|2022-01-31 23:31:40|2309.81|2308.31|2309.42|2307.92|2309.81|2308.31|2309.42|2307.92|0
1643671910000|2022-01-31 23:31:50|2309.4|2307.9|2309.33|2307.83|2309.4|2307.9|2309.23|2307.73|0
1643671920000|2022-01-31 23:32:00|2309.35|2307.85|2309.23|2307.73|2309.42|2307.92|2309.23|2307.73|0
1643671930000|2022-01-31 23:32:10|2309.22|2307.72|2308.67|2307.17|2309.22|2307.72|2308.54|2307.04|0
1643671940000|2022-01-31 23:32:20|2308.68|2307.18|2308.77|2307.27|2308.91|2307.41|2308.68|2307.18|0
1643671950000|2022-01-31 23:32:30|2308.78|2307.28|2308.95|2307.45|2308.95|2307.45|2308.78|2307.28|0
1643671970000|2022-01-31 23:32:50|2308.97|2307.47|2309.05|2307.55|2309.05|2307.55|2308.97|2307.47|0
1643671980000|2022-01-31 23:33:00|2309.03|2307.53|2309|2307.5|2309.05|2307.55|2308.95|2307.45|0
1643671990000|2022-01-31 23:33:10|2308.99|2307.49|2309.05|2307.55|2309.05|2307.55|2308.95|2307.45|0
1643672000000|2022-01-31 23:33:20|2309.06|2307.56|2309.14|2307.64|2309.14|2307.64|2309.06|2307.56|0
1643672020000|2022-01-31 23:33:40|2309.12|2307.62|2309.05|2307.55|2309.12|2307.62|2308.95|2307.45|0
1643672030000|2022-01-31 23:33:50|2309.04|2307.54|2308.95|2307.45|2309.05|2307.55|2308.95|2307.45|0
1643672040000|2022-01-31 23:34:00|2308.94|2307.44|2308.95|2307.45|2308.95|2307.45|2308.86|2307.36|0
1643672050000|2022-01-31 23:34:10|2308.99|2307.49|2309.23|2307.73|2309.23|2307.73|2308.99|2307.49|0
1643672060000|2022-01-31 23:34:20|2309.24|2307.74|2309.23|2307.73|2309.28|2307.78|2309.23|2307.73|0
1643672070000|2022-01-31 23:34:30|2309.21|2307.71|2309.14|2307.64|2309.21|2307.71|2309.14|2307.64|0
1643672090000|2022-01-31 23:34:50|2309.16|2307.66|2309.23|2307.73|2309.23|2307.73|2309.16|2307.66|0
1643672100000|2022-01-31 23:35:00|2309.18|2307.68|2309.05|2307.55|2309.18|2307.68|2308.95|2307.45|0
1643672110000|2022-01-31 23:35:10|2309.04|2307.54|2309.13|2307.63|2309.13|2307.63|2309.04|2307.54|0
1643672120000|2022-01-31 23:35:20|2309.15|2307.65|2309.13|2307.63|2309.22|2307.72|2309.04|2307.54|0
1643672130000|2022-01-31 23:35:30|2309.15|2307.65|2309.32|2307.82|2309.32|2307.82|2309.15|2307.65|0
1643672140000|2022-01-31 23:35:40|2309.33|2307.83|2309.36|2307.86|2309.36|2307.86|2309.33|2307.83|0
1643672150000|2022-01-31 23:35:50|2309.37|2307.87|2309.5|2308|2309.5|2308|2309.37|2307.87|0
1643672160000|2022-01-31 23:36:00|2309.52|2308.02|2309.6|2308.1|2309.6|2308.1|2309.5|2308|0
1643672180000|2022-01-31 23:36:20|2309.59|2308.09|2309.5|2308|2309.59|2308.09|2309.5|2308|0
1643672190000|2022-01-31 23:36:30|2309.52|2308.02|2309.5|2308|2309.6|2308.1|2309.5|2308|0
1643672200000|2022-01-31 23:36:40|2309.52|2308.02|2309.6|2308.1|2309.6|2308.1|2309.52|2308.02|0
1643672210000|2022-01-31 23:36:50|2309.62|2308.12|2309.73|2308.23|2309.73|2308.23|2309.62|2308.12|0
1643672220000|2022-01-31 23:37:00|2309.75|2308.25|2309.87|2308.37|2309.92|2308.42|2309.75|2308.25|0
1643672230000|2022-01-31 23:37:10|2309.88|2308.38|2309.82|2308.32|2309.92|2308.42|2309.82|2308.32|0
1643672240000|2022-01-31 23:37:20|2309.84|2308.34|2309.92|2308.42|2309.96|2308.46|2309.84|2308.34|0
1643672250000|2022-01-31 23:37:30|2309.9|2308.4|2309.73|2308.23|2309.9|2308.4|2309.73|2308.23|0
1643672260000|2022-01-31 23:37:40|2309.71|2308.21|2309.82|2308.32|2309.82|2308.32|2309.6|2308.1|0
1643672280000|2022-01-31 23:38:00|2309.86|2308.36|2310.01|2308.51|2310.01|2308.51|2309.86|2308.36|0
1643672290000|2022-01-31 23:38:10|2310.03|2308.53|2310.01|2308.51|2310.1|2308.6|2310.01|2308.51|0
1643672310000|2022-01-31 23:38:30|2310.03|2308.53|2310.1|2308.6|2310.1|2308.6|2310.03|2308.53|0
1643672320000|2022-01-31 23:38:40|2310.09|2308.59|2310.01|2308.51|2310.1|2308.6|2309.96|2308.46|0
1643672330000|2022-01-31 23:38:50|2310|2308.5|2309.73|2308.23|2310|2308.5|2309.73|2308.23|0
1643672340000|2022-01-31 23:39:00|2309.74|2308.24|2309.82|2308.32|2309.82|2308.32|2309.74|2308.24|0
1643672350000|2022-01-31 23:39:10|2309.84|2308.34|2309.96|2308.46|2310.01|2308.51|2309.84|2308.34|0
1643672360000|2022-01-31 23:39:20|2309.95|2308.45|2309.82|2308.32|2309.95|2308.45|2309.82|2308.32|0
1643672370000|2022-01-31 23:39:30|2309.81|2308.31|2309.82|2308.32|2309.82|2308.32|2309.78|2308.28|0
1643672380000|2022-01-31 23:39:40|2309.8|2308.3|2309.82|2308.32|2309.82|2308.32|2309.73|2308.23|0
1643672390000|2022-01-31 23:39:50|2309.84|2308.34|2310.01|2308.51|2310.01|2308.51|2309.84|2308.34|0
1643672400000|2022-01-31 23:40:00|2310|2308.5|2310.1|2308.6|2310.2|2308.7|2309.96|2308.46|0
1643672410000|2022-01-31 23:40:10|2310.09|2308.59|2309.92|2308.42|2310.09|2308.59|2309.92|2308.42|0
1643672420000|2022-01-31 23:40:20|2309.9|2308.4|2309.73|2308.23|2309.9|2308.4|2309.6|2308.1|0
1643672430000|2022-01-31 23:40:30|2309.75|2308.25|2309.82|2308.32|2309.82|2308.32|2309.75|2308.25|0
1643672440000|2022-01-31 23:40:40|2309.8|2308.3|2309.78|2308.28|2309.8|2308.3|2309.73|2308.23|0
1643672450000|2022-01-31 23:40:50|2309.79|2308.29|2309.73|2308.23|2309.82|2308.32|2309.73|2308.23|0
1643672470000|2022-01-31 23:41:10|2309.71|2308.21|2309.73|2308.23|2309.73|2308.23|2309.6|2308.1|0
1643672480000|2022-01-31 23:41:20|2309.71|2308.21|2309.73|2308.23|2309.73|2308.23|2309.6|2308.1|0
1643672490000|2022-01-31 23:41:30|2309.69|2308.19|2309.46|2307.96|2309.69|2308.19|2309.41|2307.91|0
1643672500000|2022-01-31 23:41:40|2309.45|2307.95|2309.6|2308.1|2309.6|2308.1|2309.41|2307.91|0
1643672510000|2022-01-31 23:41:50|2309.62|2308.12|2309.73|2308.23|2309.73|2308.23|2309.62|2308.12|0
1643672520000|2022-01-31 23:42:00|2309.74|2308.24|2309.82|2308.32|2309.82|2308.32|2309.74|2308.24|0
1643672530000|2022-01-31 23:42:10|2309.81|2308.31|2309.82|2308.32|2309.82|2308.32|2309.78|2308.28|0
1643672570000|2022-01-31 23:42:50|2309.84|2308.34|2309.92|2308.42|2309.92|2308.42|2309.84|2308.34|0
1643672590000|2022-01-31 23:43:10|2309.94|2308.44|2310.1|2308.6|2310.1|2308.6|2309.94|2308.44|0
1643672600000|2022-01-31 23:43:20|2310.08|2308.58|2310.01|2308.51|2310.08|2308.58|2310.01|2308.51|0
1643672610000|2022-01-31 23:43:30|2309.99|2308.49|2309.92|2308.42|2309.99|2308.49|2309.87|2308.37|0
1643672620000|2022-01-31 23:43:40|2309.9|2308.4|2309.73|2308.23|2309.9|2308.4|2309.73|2308.23|0
1643672630000|2022-01-31 23:43:50|2309.74|2308.24|2309.87|2308.37|2309.92|2308.42|2309.74|2308.24|0
1643672640000|2022-01-31 23:44:00|2309.86|2308.36|2309.82|2308.32|2309.92|2308.42|2309.82|2308.32|0
1643672650000|2022-01-31 23:44:10|2309.83|2308.33|2309.92|2308.42|2309.92|2308.42|2309.83|2308.33|0
1643672660000|2022-01-31 23:44:20|2309.93|2308.43|2310.01|2308.51|2310.01|2308.51|2309.92|2308.42|0
1643672680000|2022-01-31 23:44:40|2310.03|2308.53|2310.1|2308.6|2310.1|2308.6|2310.03|2308.53|0
1643672690000|2022-01-31 23:44:50|2310.12|2308.62|2310.29|2308.79|2310.29|2308.79|2310.12|2308.62|0
1643672700000|2022-01-31 23:45:00|2310.27|2308.77|2310.2|2308.7|2310.29|2308.79|2310.2|2308.7|0
1643672710000|2022-01-31 23:45:10|2310.21|2308.71|2310.2|2308.7|2310.29|2308.79|2310.2|2308.7|0
1643672720000|2022-01-31 23:45:20|2310.17|2308.67|2310.01|2308.51|2310.17|2308.67|2310.01|2308.51|0
1643672730000|2022-01-31 23:45:30|2310.03|2308.53|2310.01|2308.51|2310.1|2308.6|2309.96|2308.46|0
1643672740000|2022-01-31 23:45:40|2310|2308.5|2310.1|2308.6|2310.1|2308.6|2309.96|2308.46|0
1643672750000|2022-01-31 23:45:50|2310.09|2308.59|2310.01|2308.51|2310.09|2308.59|2310.01|2308.51|0
1643672760000|2022-01-31 23:46:00|2310.03|2308.53|2310.01|2308.51|2310.2|2308.7|2310.01|2308.51|0
1643672770000|2022-01-31 23:46:10|2310.02|2308.52|2310.06|2308.56|2310.1|2308.6|2310.02|2308.52|0
1643672780000|2022-01-31 23:46:20|2310.07|2308.57|2310.01|2308.51|2310.2|2308.7|2310.01|2308.51|0
1643672800000|2022-01-31 23:46:40|2310.03|2308.53|2310.01|2308.51|2310.1|2308.6|2310.01|2308.51|0
1643672810000|2022-01-31 23:46:50|2310|2308.5|2310.01|2308.51|2310.01|2308.51|2309.96|2308.46|0
1643672820000|2022-01-31 23:47:00|2310.03|2308.53|2310.01|2308.51|2310.1|2308.6|2310.01|2308.51|0
1643672830000|2022-01-31 23:47:10|2310.03|2308.53|2310.15|2308.65|2310.2|2308.7|2310.03|2308.53|0
1643672840000|2022-01-31 23:47:20|2310.14|2308.64|2310.1|2308.6|2310.14|2308.64|2310.1|2308.6|0
1643672850000|2022-01-31 23:47:30|2310.08|2308.58|2310.15|2308.65|2310.2|2308.7|2310.01|2308.51|0
1643672860000|2022-01-31 23:47:40|2310.16|2308.66|2310.2|2308.7|2310.2|2308.7|2310.15|2308.65|0
1643672870000|2022-01-31 23:47:50|2310.19|2308.69|2310.1|2308.6|2310.2|2308.7|2310.1|2308.6|0
1643672880000|2022-01-31 23:48:00|2310.11|2308.61|2310.1|2308.6|2310.15|2308.65|2310.1|2308.6|0
1643672890000|2022-01-31 23:48:10|2310.11|2308.61|2310.1|2308.6|2310.15|2308.65|2310.06|2308.56|0
1643672910000|2022-01-31 23:48:30|2310.09|2308.59|2310.15|2308.65|2310.15|2308.65|2310.01|2308.51|0
1643672920000|2022-01-31 23:48:40|2310.16|2308.66|2310.1|2308.6|2310.2|2308.7|2310.06|2308.56|0
1643672930000|2022-01-31 23:48:50|2310.08|2308.58|2310.06|2308.56|2310.08|2308.58|2310.01|2308.51|0
1643672940000|2022-01-31 23:49:00|2310.05|2308.55|2310.1|2308.6|2310.1|2308.6|2310.01|2308.51|0
1643672950000|2022-01-31 23:49:10|2310.08|2308.58|2310.05|2308.55|2310.08|2308.58|2310.01|2308.51|0
1643672960000|2022-01-31 23:49:20|2310.01|2308.51|2310.1|2308.6|2310.1|2308.6|2310.01|2308.51|0
1643672970000|2022-01-31 23:49:30|2310.09|2308.59|2310.01|2308.51|2310.09|2308.59|2310.01|2308.51|0
1643672980000|2022-01-31 23:49:40|2310.03|2308.53|2310.1|2308.6|2310.1|2308.6|2310.03|2308.53|0
1643672990000|2022-01-31 23:49:50|2310.12|2308.62|2310.2|2308.7|2310.2|2308.7|2310.12|2308.62|0
1643673000000|2022-01-31 23:50:00|2310.19|2308.69|2310.2|2308.7|2310.2|2308.7|2310.1|2308.6|0
1643673010000|2022-01-31 23:50:10|2310.22|2308.72|2310.38|2308.88|2310.38|2308.88|2310.22|2308.72|0
1643673020000|2022-01-31 23:50:20|2310.37|2308.87|2310.38|2308.88|2310.38|2308.88|2310.29|2308.79|0
1643673030000|2022-01-31 23:50:30|2310.37|2308.87|2310.38|2308.88|2310.38|2308.88|2310.29|2308.79|0
1643673040000|2022-01-31 23:50:40|2310.37|2308.87|2310.34|2308.84|2310.37|2308.87|2310.29|2308.79|0
1643673050000|2022-01-31 23:50:50|2310.35|2308.85|2310.57|2309.07|2310.57|2309.07|2310.35|2308.85|0
1643673060000|2022-01-31 23:51:00|2310.55|2309.05|2310.38|2308.88|2310.55|2309.05|2310.38|2308.88|0
1643673070000|2022-01-31 23:51:10|2310.37|2308.87|2310.01|2308.51|2310.37|2308.87|2310.01|2308.51|0
1643673100000|2022-01-31 23:51:40|2310.03|2308.53|2310.01|2308.51|2310.1|2308.6|2310.01|2308.51|0
1643673140000|2022-01-31 23:52:20|2310|2308.5|2310.01|2308.51|2310.01|2308.51|2309.96|2308.46|0
1643673150000|2022-01-31 23:52:30|2309.99|2308.49|2310.01|2308.51|2310.01|2308.51|2309.92|2308.42|0
1643673170000|2022-01-31 23:52:50|2310|2308.5|2310.01|2308.51|2310.01|2308.51|2309.96|2308.46|0
1643673190000|2022-01-31 23:53:10|2309.99|2308.49|2310.01|2308.51|2310.01|2308.51|2309.92|2308.42|0
1643673200000|2022-01-31 23:53:20|2310|2308.5|2310.01|2308.51|2310.01|2308.51|2309.96|2308.46|0
1643673210000|2022-01-31 23:53:30|2309.99|2308.49|2310.1|2308.6|2310.1|2308.6|2309.92|2308.42|0
1643673240000|2022-01-31 23:54:00|2310.08|2308.58|2310.01|2308.51|2310.08|2308.58|2310.01|2308.51|0
1643673260000|2022-01-31 23:54:20|2310.03|2308.53|2310.1|2308.6|2310.1|2308.6|2310.03|2308.53|0
1643673300000|2022-01-31 23:55:00|2310.11|2308.61|2310.15|2308.65|2310.15|2308.65|2310.11|2308.61|0
1643673310000|2022-01-31 23:55:10|2310.16|2308.66|2310.2|2308.7|2310.2|2308.7|2310.16|2308.66|0
1643673320000|2022-01-31 23:55:20|2310.22|2308.72|2310.2|2308.7|2310.29|2308.79|2310.2|2308.7|0
1643673330000|2022-01-31 23:55:30|2310.21|2308.71|2310.29|2308.79|2310.29|2308.79|2310.21|2308.71|0
1643673340000|2022-01-31 23:55:40|2310.31|2308.81|2310.38|2308.88|2310.38|2308.88|2310.31|2308.81|0
1643673350000|2022-01-31 23:55:50|2310.37|2308.87|2310.38|2308.88|2310.38|2308.88|2310.29|2308.79|0
1643673360000|2022-01-31 23:56:00|2310.37|2308.87|2310.29|2308.79|2310.37|2308.87|2310.29|2308.79|0
1643673370000|2022-01-31 23:56:10|2310.3|2308.8|2310.34|2308.84|2310.34|2308.84|2310.29|2308.79|0
1643673380000|2022-01-31 23:56:20|2310.33|2308.83|2310.29|2308.79|2310.33|2308.83|2310.29|2308.79|0
1643673390000|2022-01-31 23:56:30|2310.27|2308.77|2310.01|2308.51|2310.27|2308.77|2310.01|2308.51|0
1643673400000|2022-01-31 23:56:40|2309.99|2308.49|2309.82|2308.32|2309.99|2308.49|2309.82|2308.32|0
1643673410000|2022-01-31 23:56:50|2309.84|2308.34|2309.92|2308.42|2309.92|2308.42|2309.84|2308.34|0
1643673420000|2022-01-31 23:57:00|2309.91|2308.41|2310.01|2308.51|2310.01|2308.51|2309.82|2308.32|0
1643673430000|2022-01-31 23:57:10|2310.03|2308.53|2309.92|2308.42|2310.1|2308.6|2309.92|2308.42|0
1643673440000|2022-01-31 23:57:20|2309.9|2308.4|2310.01|2308.51|2310.01|2308.51|2309.82|2308.32|0
1643673450000|2022-01-31 23:57:30|2310.03|2308.53|2310.1|2308.6|2310.1|2308.6|2310.03|2308.53|0
1643673480000|2022-01-31 23:58:00|2310.12|2308.62|2310.1|2308.6|2310.2|2308.7|2310.1|2308.6|0
1643673490000|2022-01-31 23:58:10|2310.08|2308.58|2310.06|2308.56|2310.08|2308.58|2310.01|2308.51|0
1643673500000|2022-01-31 23:58:20|2310.05|2308.55|2310.1|2308.6|2310.1|2308.6|2310.01|2308.51|0
1643673520000|2022-01-31 23:58:40|2310.09|2308.59|2310.1|2308.6|2310.1|2308.6|2310.06|2308.56|0
1643673540000|2022-01-31 23:59:00|2310.08|2308.58|2310.1|2308.6|2310.1|2308.6|2310.01|2308.51|0
1643673550000|2022-01-31 23:59:10|2310.12|2308.62|2310.2|2308.7|2310.2|2308.7|2310.12|2308.62|0
1643673560000|2022-01-31 23:59:20|2310.22|2308.72|2310.29|2308.79|2310.29|2308.79|2310.22|2308.72|0
1643673570000|2022-01-31 23:59:30|2310.27|2308.77|2310.15|2308.65|2310.27|2308.77|2310.1|2308.6|0
1643673580000|2022-01-31 23:59:40|2310.14|2308.64|2310.06|2308.56|2310.14|2308.64|2310.06|2308.56|0
1643673590000|2022-01-31 23:59:50|2310.05|2308.55|2310.2|2308.7|2310.2|2308.7|2310.01|2308.51|0
1643673600000|2022-02-01 00:00:00|2310.22|2308.72|2310.01|2308.51|2310.38|2308.88|2310.01|2308.51|0
1643673630000|2022-02-01 00:00:30|2310.03|2308.53|2310.2|2308.7|2310.2|2308.7|2310.03|2308.53|0
1643673640000|2022-02-01 00:00:40|2310.18|2308.68|2310.01|2308.51|2310.18|2308.68|2310.01|2308.51|0
1643673650000|2022-02-01 00:00:50|2310.03|2308.53|2310.1|2308.6|2310.1|2308.6|2310.03|2308.53|0
1643673660000|2022-02-01 00:01:00|2310.08|2308.58|2310.01|2308.51|2310.08|2308.58|2310.01|2308.51|0
1643673670000|2022-02-01 00:01:10|2310.02|2308.52|2310.01|2308.51|2310.1|2308.6|2310.01|2308.51|0
1643673680000|2022-02-01 00:01:20|2309.99|2308.49|2310.01|2308.51|2310.01|2308.51|2309.92|2308.42|0
1643673700000|2022-02-01 00:01:40|2310.03|2308.53|2310.2|2308.7|2310.2|2308.7|2310.03|2308.53|0
1643673710000|2022-02-01 00:01:50|2310.22|2308.72|2310.29|2308.79|2310.29|2308.79|2310.22|2308.72|0
1643673720000|2022-02-01 00:02:00|2310.31|2308.81|2310.38|2308.88|2310.48|2308.98|2310.31|2308.81|0
1643673730000|2022-02-01 00:02:10|2310.4|2308.9|2310.48|2308.98|2310.48|2308.98|2310.4|2308.9|0
1643673740000|2022-02-01 00:02:20|2310.46|2308.96|2310.2|2308.7|2310.46|2308.96|2310.2|2308.7|0
1643673760000|2022-02-01 00:02:40|2310.22|2308.72|2310.29|2308.79|2310.29|2308.79|2310.2|2308.7|0
1643673770000|2022-02-01 00:02:50|2310.27|2308.77|2310.2|2308.7|2310.27|2308.77|2310.1|2308.6|0
1643673780000|2022-02-01 00:03:00|2310.22|2308.72|2310.29|2308.79|2310.29|2308.79|2310.2|2308.7|0
1643673790000|2022-02-01 00:03:10|2310.27|2308.77|2310.01|2308.51|2310.27|2308.77|2310.01|2308.51|0
1643673800000|2022-02-01 00:03:20|2310|2308.5|2310.01|2308.51|2310.1|2308.6|2309.96|2308.46|0
1643673810000|2022-02-01 00:03:30|2310.03|2308.53|2310.1|2308.6|2310.1|2308.6|2310.03|2308.53|0
1643673820000|2022-02-01 00:03:40|2310.08|2308.58|2310.01|2308.51|2310.08|2308.58|2310.01|2308.51|0
1643673830000|2022-02-01 00:03:50|2310.02|2308.52|2310.01|2308.51|2310.1|2308.6|2310.01|2308.51|0
1643673840000|2022-02-01 00:04:00|2310.03|2308.53|2310.1|2308.6|2310.1|2308.6|2310.03|2308.53|0
1643673850000|2022-02-01 00:04:10|2310.08|2308.58|2310.01|2308.51|2310.08|2308.58|2310.01|2308.51|0
1643673860000|2022-02-01 00:04:20|2310.02|2308.52|2310.1|2308.6|2310.1|2308.6|2310.02|2308.52|0
1643673870000|2022-02-01 00:04:30|2310.12|2308.62|2310.1|2308.6|2310.29|2308.79|2310.1|2308.6|0
1643673880000|2022-02-01 00:04:40|2310.11|2308.61|2310.1|2308.6|2310.2|2308.7|2310.01|2308.51|0
1643673890000|2022-02-01 00:04:50|2310.12|2308.62|2310.1|2308.6|2310.24|2308.74|2310.06|2308.56|0
1643673900000|2022-02-01 00:05:00|2310.12|2308.62|2310.29|2308.79|2310.29|2308.79|2310.12|2308.62|0
1643673910000|2022-02-01 00:05:10|2310.28|2308.78|2310.2|2308.7|2310.29|2308.79|2310.06|2308.56|0
1643673920000|2022-02-01 00:05:20|2310.19|2308.69|2310.2|2308.7|2310.2|2308.7|2310.1|2308.6|0
1643673930000|2022-02-01 00:05:30|2310.18|2308.68|2310.2|2308.7|2310.2|2308.7|2310.01|2308.51|0
1643673940000|2022-02-01 00:05:40|2310.22|2308.72|2310.48|2308.98|2310.48|2308.98|2310.22|2308.72|0
1643673950000|2022-02-01 00:05:50|2310.46|2308.96|2310.34|2308.84|2310.46|2308.96|2310.34|2308.84|0
1643673960000|2022-02-01 00:06:00|2310.33|2308.83|2310.23|2308.73|2310.48|2308.98|2310.23|2308.73|0
1643673970000|2022-02-01 00:06:10|2310.2|2308.7|2310.01|2308.51|2310.2|2308.7|2309.96|2308.46|0
1643673980000|2022-02-01 00:06:20|2310.03|2308.53|2310.1|2308.6|2310.2|2308.7|2310.03|2308.53|0
1643673990000|2022-02-01 00:06:30|2310.12|2308.62|2310.2|2308.7|2310.2|2308.7|2310.12|2308.62|0
1643674000000|2022-02-01 00:06:40|2310.22|2308.72|2310.38|2308.88|2310.48|2308.98|2310.22|2308.72|0
1643674010000|2022-02-01 00:06:50|2310.4|2308.9|2310.38|2308.88|2310.48|2308.98|2310.38|2308.88|0
1643674020000|2022-02-01 00:07:00|2310.37|2308.87|2310.2|2308.7|2310.38|2308.88|2310.2|2308.7|0
1643674030000|2022-02-01 00:07:10|2310.22|2308.72|2310.38|2308.88|2310.38|2308.88|2310.22|2308.72|0
1643674040000|2022-02-01 00:07:20|2310.37|2308.87|2310.29|2308.79|2310.38|2308.88|2310.29|2308.79|0
1643674050000|2022-02-01 00:07:30|2310.31|2308.81|2310.34|2308.84|2310.38|2308.88|2310.29|2308.79|0
1643674060000|2022-02-01 00:07:40|2310.35|2308.85|2310.29|2308.79|2310.38|2308.88|2310.29|2308.79|0
1643674070000|2022-02-01 00:07:50|2310.31|2308.81|2310.34|2308.84|2310.38|2308.88|2310.29|2308.79|0
1643674080000|2022-02-01 00:08:00|2310.35|2308.85|2310.29|2308.79|2310.38|2308.88|2310.29|2308.79|0
1643674090000|2022-02-01 00:08:10|2310.31|2308.81|2310.29|2308.79|2310.38|2308.88|2310.29|2308.79|0
1643674100000|2022-02-01 00:08:20|2310.3|2308.8|2310.29|2308.79|2310.38|2308.88|2310.29|2308.79|0
1643674110000|2022-02-01 00:08:30|2310.3|2308.8|2310.38|2308.88|2310.38|2308.88|2310.2|2308.7|0
1643674120000|2022-02-01 00:08:40|2310.36|2308.86|2310.1|2308.6|2310.36|2308.86|2310.01|2308.51|0
1643674130000|2022-02-01 00:08:50|2310.11|2308.61|2309.87|2308.37|2310.15|2308.65|2309.82|2308.32|0
1643674140000|2022-02-01 00:09:00|2309.88|2308.38|2309.73|2308.23|2309.92|2308.42|2309.65|2308.15|0
1643674150000|2022-02-01 00:09:10|2309.75|2308.25|2309.73|2308.23|2309.82|2308.32|2309.73|2308.23|0
1643674160000|2022-02-01 00:09:20|2309.74|2308.24|2309.82|2308.32|2309.92|2308.42|2309.73|2308.23|0
1643674170000|2022-02-01 00:09:30|2309.81|2308.31|2309.82|2308.32|2309.82|2308.32|2309.73|2308.23|0
1643674180000|2022-02-01 00:09:40|2309.8|2308.3|2309.73|2308.23|2309.8|2308.3|2309.73|2308.23|0
1643674190000|2022-02-01 00:09:50|2309.71|2308.21|2309.73|2308.23|2309.73|2308.23|2309.55|2308.05|0
1643674200000|2022-02-01 00:10:00|2309.75|2308.25|2309.87|2308.37|2310.01|2308.51|2309.75|2308.25|0
1643674210000|2022-02-01 00:10:10|2309.88|2308.38|2309.82|2308.32|2309.92|2308.42|2309.82|2308.32|0
1643674220000|2022-02-01 00:10:20|2309.81|2308.31|2309.73|2308.23|2309.82|2308.32|2309.6|2308.1|0
1643674230000|2022-02-01 00:10:30|2309.72|2308.22|2309.72|2308.22|2309.73|2308.23|2309.65|2308.15|0
1643674240000|2022-02-01 00:10:40|2309.65|2308.15|2309.65|2308.15|2309.73|2308.23|2309.6|2308.1|0
1643674250000|2022-02-01 00:10:50|2309.64|2308.14|2309.6|2308.1|2309.64|2308.14|2309.5|2308|0
1643674260000|2022-02-01 00:11:00|2309.59|2308.09|2309.5|2308|2309.6|2308.1|2309.5|2308|0
1643674270000|2022-02-01 00:11:10|2309.49|2307.99|2309.73|2308.23|2309.73|2308.23|2309.41|2307.91|0
1643674280000|2022-02-01 00:11:20|2309.75|2308.25|2309.73|2308.23|2309.82|2308.32|2309.73|2308.23|0
1643674290000|2022-02-01 00:11:30|2309.75|2308.25|2309.92|2308.42|2309.92|2308.42|2309.75|2308.25|0
1643674300000|2022-02-01 00:11:40|2309.91|2308.41|2309.73|2308.23|2309.91|2308.41|2309.73|2308.23|0
1643674310000|2022-02-01 00:11:50|2309.75|2308.25|2309.82|2308.32|2309.82|2308.32|2309.75|2308.25|0
1643674320000|2022-02-01 00:12:00|2309.81|2308.31|2310.1|2308.6|2310.1|2308.6|2309.65|2308.15|0
1643674330000|2022-02-01 00:12:10|2310.09|2308.59|2310.2|2308.7|2310.2|2308.7|2310.01|2308.51|0
1643674340000|2022-02-01 00:12:20|2310.19|2308.69|2310.1|2308.6|2310.19|2308.69|2310.01|2308.51|0
1643674350000|2022-02-01 00:12:30|2310.09|2308.59|2310.15|2308.65|2310.15|2308.65|2310.06|2308.56|0
1643674360000|2022-02-01 00:12:40|2310.16|2308.66|2309.73|2308.23|2310.2|2308.7|2309.73|2308.23|0
1643674370000|2022-02-01 00:12:50|2309.75|2308.25|2309.82|2308.32|2309.82|2308.32|2309.73|2308.23|0
1643674380000|2022-02-01 00:13:00|2309.81|2308.31|2309.82|2308.32|2309.82|2308.32|2309.73|2308.23|0
1643674390000|2022-02-01 00:13:10|2309.8|2308.3|2309.73|2308.23|2309.8|2308.3|2309.6|2308.1|0
1643674400000|2022-02-01 00:13:20|2309.72|2308.22|2310.94|2309.44|2310.94|2309.44|2309.65|2308.15|0
1643674410000|2022-02-01 00:13:30|2310.91|2309.41|2310.62|2309.12|2310.91|2309.41|2310.62|2309.12|0
1643674420000|2022-02-01 00:13:40|2310.64|2309.14|2310.84|2309.34|2310.84|2309.34|2310.64|2309.14|0
1643674430000|2022-02-01 00:13:50|2310.76|2309.26|2311.09|2309.59|2311.09|2309.59|2310.71|2309.21|0
1643674440000|2022-02-01 00:14:00|2311.1|2309.6|2311.22|2309.72|2311.22|2309.72|2311.09|2309.59|0
1643674450000|2022-02-01 00:14:10|2311.24|2309.74|2311.31|2309.81|2311.31|2309.81|2311.22|2309.72|0
1643674460000|2022-02-01 00:14:20|2311.33|2309.83|2311.4|2309.9|2311.4|2309.9|2311.31|2309.81|0
1643674470000|2022-02-01 00:14:30|2311.41|2309.91|2311.45|2309.95|2311.5|2310|2311.4|2309.9|0
1643674480000|2022-02-01 00:14:40|2311.44|2309.94|2311.4|2309.9|2311.44|2309.94|2311.4|2309.9|0
1643674490000|2022-02-01 00:14:50|2311.41|2309.91|2311.4|2309.9|2311.45|2309.95|2311.4|2309.9|0
1643674500000|2022-02-01 00:15:00|2311.38|2309.88|2311.68|2310.18|2311.73|2310.23|2311.26|2309.76|0
1643674510000|2022-02-01 00:15:10|2311.67|2310.17|2311.68|2310.18|2311.68|2310.18|2311.59|2310.09|0
1643674520000|2022-02-01 00:15:20|2312.24|2310.74|2312|2310.5|2312.24|2310.74|2311.05|2309.55|0
1643674530000|2022-02-01 00:15:30|2311.89|2310.39|2312.43|2310.93|2312.45|2310.95|2311.83|2310.33|0
1643674540000|2022-02-01 00:15:40|2312.32|2310.82|2312.41|2310.91|2312.43|2310.93|2312.02|2310.52|0
1643674550000|2022-02-01 00:15:50|2312.43|2310.93|2312.52|2311.02|2312.71|2311.21|2312.43|2310.93|0
1643674560000|2022-02-01 00:16:00|2312.45|2310.95|2312.51|2311.01|2312.51|2311.01|2312.22|2310.72|0
1643674570000|2022-02-01 00:16:10|2312.55|2311.05|2312.24|2310.74|2312.55|2311.05|2312.24|2310.74|0
1643674580000|2022-02-01 00:16:20|2312.34|2310.84|2312.46|2310.96|2312.55|2311.05|2312.33|2310.83|0
1643674590000|2022-02-01 00:16:30|2312.48|2310.98|2312.69|2311.19|2312.69|2311.19|2312.46|2310.96|0
1643674600000|2022-02-01 00:16:40|2312.68|2311.18|2312.32|2310.82|2312.68|2311.18|2312.23|2310.73|0
1643674610000|2022-02-01 00:16:50|2312.33|2310.83|2312.32|2310.82|2312.33|2310.83|2312.23|2310.73|0
1643674620000|2022-02-01 00:17:00|2312.33|2310.83|2313.1|2311.6|2313.18|2311.68|2312.32|2310.82|0
1643674630000|2022-02-01 00:17:10|2313.17|2311.67|2313.4|2311.9|2313.95|2312.45|2313.17|2311.67|0
1643674640000|2022-02-01 00:17:20|2313.42|2311.92|2313.42|2311.92|2313.53|2312.03|2313.42|2311.92|0
1643674650000|2022-02-01 00:17:30|2313.43|2311.93|2313.43|2311.93|2313.43|2311.93|2313.43|2311.93|0
1643674660000|2022-02-01 00:17:40|2313.42|2311.92|2313|2311.5|2313.56|2312.06|2312.98|2311.48|0
1643674670000|2022-02-01 00:17:50|2312.91|2311.41|2312.57|2311.07|2312.91|2311.41|2312.56|2311.06|0
1643674680000|2022-02-01 00:18:00|2312.43|2310.93|2312.55|2311.05|2312.58|2311.08|2312.14|2310.64|0
1643674690000|2022-02-01 00:18:10|2312.49|2310.99|2312.7|2311.2|2312.7|2311.2|2312.49|2310.99|0
1643674700000|2022-02-01 00:18:20|2312.69|2311.19|2312.47|2310.97|2312.69|2311.19|2312.46|2310.96|0
1643674710000|2022-02-01 00:18:30|2312.48|2310.98|2312.69|2311.19|2312.7|2311.2|2312.47|2310.97|0
1643674720000|2022-02-01 00:18:40|2312.68|2311.18|2312.57|2311.07|2312.68|2311.18|2312.55|2311.05|0
1643674730000|2022-02-01 00:18:50|2312.53|2311.03|2312.47|2310.97|2312.53|2311.03|2312.46|2310.96|0
1643674740000|2022-02-01 00:19:00|2312.46|2310.96|2311.69|2310.19|2312.46|2310.96|2311.68|2310.18|0
1643674750000|2022-02-01 00:19:10|2311.7|2310.2|2311.78|2310.28|2312.02|2310.52|2311.59|2310.09|0
1643674760000|2022-02-01 00:19:20|2311.75|2310.25|2311.79|2310.29|2311.79|2310.29|2311.56|2310.06|0
1643674770000|2022-02-01 00:19:30|2311.83|2310.33|2312.02|2310.52|2312.02|2310.52|2311.83|2310.33|0
1643674780000|2022-02-01 00:19:40|2312.03|2310.53|2311.79|2310.29|2312.03|2310.53|2311.78|2310.28|0
1643674790000|2022-02-01 00:19:50|2311.86|2310.36|2311.88|2310.38|2312|2310.5|2311.78|2310.28|0
1643674800000|2022-02-01 00:20:00|2312|2310.5|2312|2310.5|2312.02|2310.52|2311.99|2310.49|0
1643674820000|2022-02-01 00:20:20|2312.07|2310.57|2312.21|2310.71|2312.21|2310.71|2312.07|2310.57|0
1643674830000|2022-02-01 00:20:30|2312.23|2310.73|2312.23|2310.73|2312.23|2310.73|2312.23|2310.73|0
1643674840000|2022-02-01 00:20:40|2312.24|2310.74|2312.24|2310.74|2312.24|2310.74|2312.24|2310.74|0
1643674850000|2022-02-01 00:20:50|2312.27|2310.77|2312.33|2310.83|2312.34|2310.84|2312.27|2310.77|0
1643674860000|2022-02-01 00:21:00|2312.37|2310.87|2312.02|2310.52|2312.45|2310.95|2312.01|2310.51|0
1643674870000|2022-02-01 00:21:10|2311.95|2310.45|2311.81|2310.31|2311.95|2310.45|2311.81|2310.31|0
1643674880000|2022-02-01 00:21:20|2311.84|2310.34|2311.69|2310.19|2311.91|2310.41|2311.59|2310.09|0
1643674890000|2022-02-01 00:21:30|2311.73|2310.23|2311.9|2310.4|2312.03|2310.53|2311.73|2310.23|0
1643674900000|2022-02-01 00:21:40|2311.86|2310.36|2312|2310.5|2312|2310.5|2311.79|2310.29|0
1643674910000|2022-02-01 00:21:50|2311.97|2310.47|2312|2310.5|2312.02|2310.52|2311.88|2310.38|0
1643674920000|2022-02-01 00:22:00|2311.99|2310.49|2311.99|2310.49|2311.99|2310.49|2311.78|2310.28|0
1643674930000|2022-02-01 00:22:10|2311.97|2310.47|2311.77|2310.27|2311.97|2310.47|2311.66|2310.16|0
1643674940000|2022-02-01 00:22:20|2311.8|2310.3|2311.87|2310.37|2311.87|2310.37|2311.8|2310.3|0
1643674950000|2022-02-01 00:22:30|2311.8|2310.3|2311.97|2310.47|2311.98|2310.48|2311.65|2310.15|0
1643674960000|2022-02-01 00:22:40|2311.99|2310.49|2311.87|2310.37|2311.99|2310.49|2311.87|2310.37|0
1643674970000|2022-02-01 00:22:50|2311.84|2310.34|2311.77|2310.27|2311.84|2310.34|2311.77|2310.27|0
1643674980000|2022-02-01 00:23:00|2311.7|2310.2|2311.77|2310.27|2311.77|2310.27|2311.54|2310.04|0
1643674990000|2022-02-01 00:23:10|2311.76|2310.26|2311.65|2310.15|2311.77|2310.27|2311.64|2310.14|0
1643675000000|2022-02-01 00:23:20|2311.68|2310.18|2311.77|2310.27|2311.77|2310.27|2311.68|2310.18|0
1643675010000|2022-02-01 00:23:30|2311.73|2310.23|2311.99|2310.49|2311.99|2310.49|2311.65|2310.15|0
1643675020000|2022-02-01 00:23:40|2312|2310.5|2311.99|2310.49|2312|2310.5|2311.99|2310.49|0
1643675030000|2022-02-01 00:23:50|2311.98|2310.48|2312|2310.5|2312|2310.5|2311.98|2310.48|0
1643675040000|2022-02-01 00:24:00|2311.99|2310.49|2312|2310.5|2312|2310.5|2311.99|2310.49|0
1643675050000|2022-02-01 00:24:10|2312.07|2310.57|2312.23|2310.73|2312.23|2310.73|2312.07|2310.57|0
1643675060000|2022-02-01 00:24:20|2312.22|2310.72|2312.23|2310.73|2312.24|2310.74|2312.22|2310.72|0
1643675070000|2022-02-01 00:24:30|2312.24|2310.74|2312.24|2310.74|2312.24|2310.74|2312.24|2310.74|0
1643675080000|2022-02-01 00:24:40|2312.25|2310.75|2312.46|2310.96|2312.46|2310.96|2312.25|2310.75|0
1643675090000|2022-02-01 00:24:50|2312.48|2310.98|2312.69|2311.19|2312.69|2311.19|2312.48|2310.98|0
1643675100000|2022-02-01 00:25:00|2312.67|2311.17|2312.68|2311.18|2312.69|2311.19|2312.67|2311.17|0
1643675110000|2022-02-01 00:25:10|2312.69|2311.19|2312.69|2311.19|2312.7|2311.2|2312.69|2311.19|0
1643675120000|2022-02-01 00:25:20|2312.65|2311.15|2312.57|2311.07|2312.65|2311.15|2312.47|2310.97|0
1643675130000|2022-02-01 00:25:30|2312.58|2311.08|2312.57|2311.07|2312.69|2311.19|2312.57|2311.07|0
1643675140000|2022-02-01 00:25:40|2312.6|2311.1|2312.48|2310.98|2312.69|2311.19|2312.48|2310.98|0
1643675150000|2022-02-01 00:25:50|2312.51|2311.01|2312.57|2311.07|2312.57|2311.07|2312.51|2311.01|0
1643675160000|2022-02-01 00:26:00|2312.58|2311.08|2312.46|2310.96|2312.58|2311.08|2312.46|2310.96|0
1643675170000|2022-02-01 00:26:10|2312.43|2310.93|2312.25|2310.75|2312.43|2310.93|2312.25|2310.75|0
1643675180000|2022-02-01 00:26:20|2312.24|2310.74|2312.25|2310.75|2312.25|2310.75|2312.24|2310.74|0
1643675190000|2022-02-01 00:26:30|2312.24|2310.74|2312.03|2310.53|2312.25|2310.75|2312.03|2310.53|0
1643675200000|2022-02-01 00:26:40|2312.07|2310.57|2312.12|2310.62|2312.12|2310.62|2312.03|2310.53|0
1643675210000|2022-02-01 00:26:50|2312.09|2310.59|2312.03|2310.53|2312.09|2310.59|2312.03|2310.53|0
1643675220000|2022-02-01 00:27:00|2312.02|2310.52|2312.02|2310.52|2312.02|2310.52|2311.88|2310.38|0
1643675230000|2022-02-01 00:27:10|2312.03|2310.53|2312.05|2310.55|2312.05|2310.55|2312.02|2310.52|0
1643675240000|2022-02-01 00:27:20|2312.04|2310.54|2312.67|2311.17|2312.67|2311.17|2312.04|2310.54|0
1643675260000|2022-02-01 00:27:40|2312.66|2311.16|2312.44|2310.94|2312.66|2311.16|2312.44|2310.94|0
1643675270000|2022-02-01 00:27:50|2312.45|2310.95|2312.68|2311.18|2312.68|2311.18|2312.45|2310.95|0
1643675280000|2022-02-01 00:28:00|2312.67|2311.17|2312.68|2311.18|2312.68|2311.18|2312.67|2311.17|0
1643675290000|2022-02-01 00:28:10|2312.69|2311.19|2312.78|2311.28|2312.79|2311.29|2312.68|2311.18|0
1643675300000|2022-02-01 00:28:20|2312.79|2311.29|2312.88|2311.38|2312.9|2311.4|2312.78|2311.28|0
1643675310000|2022-02-01 00:28:30|2312.87|2311.37|2312.88|2311.38|2312.88|2311.38|2312.87|2311.37|0
1643675320000|2022-02-01 00:28:40|2312.89|2311.39|2312.89|2311.39|2312.89|2311.39|2312.88|2311.38|0
1643675350000|2022-02-01 00:29:10|2312.88|2311.38|2312.76|2311.26|2312.88|2311.38|2312.76|2311.26|0
1643675360000|2022-02-01 00:29:20|2312.73|2311.23|2312.67|2311.17|2312.73|2311.23|2312.67|2311.17|0
1643675370000|2022-02-01 00:29:30|2312.46|2310.96|2312.46|2310.96|2312.55|2311.05|2312.46|2310.96|0
1643675390000|2022-02-01 00:29:50|2312.39|2310.89|2312.25|2310.75|2312.39|2310.89|2312.25|2310.75|0
1643675400000|2022-02-01 00:30:00|2312.29|2310.79|2312.46|2310.96|2312.46|2310.96|2312.29|2310.79|0
1643675410000|2022-02-01 00:30:10|2312.48|2310.98|2312.48|2310.98|2312.48|2310.98|2312.48|2310.98|0
1643675420000|2022-02-01 00:30:20|2312.55|2311.05|2312.69|2311.19|2312.69|2311.19|2312.55|2311.05|0
1643675430000|2022-02-01 00:30:30|2312.68|2311.18|2312.68|2311.18|2312.68|2311.18|2312.68|2311.18|0
1643675440000|2022-02-01 00:30:40|2312.67|2311.17|2312.02|2310.52|2312.67|2311.17|2312.02|2310.52|0
1643675450000|2022-02-01 00:30:50|2312|2310.5|2312.23|2310.73|2312.24|2310.74|2312|2310.5|0
1643675480000|2022-02-01 00:31:20|2312.21|2310.71|2312.01|2310.51|2312.21|2310.71|2311.88|2310.38|0
1643675490000|2022-02-01 00:31:30|2312.02|2310.52|2311.9|2310.4|2312.02|2310.52|2311.9|2310.4|0
1643675500000|2022-02-01 00:31:40|2311.86|2310.36|2312.02|2310.52|2312.02|2310.52|2311.81|2310.31|0
1643675510000|2022-02-01 00:31:50|2311.98|2310.48|2312|2310.5|2312.02|2310.52|2311.79|2310.29|0
1643675520000|2022-02-01 00:32:00|2311.98|2310.48|2311.87|2310.37|2312|2310.5|2311.77|2310.27|0
1643675530000|2022-02-01 00:32:10|2311.9|2310.4|2311.87|2310.37|2312|2310.5|2311.86|2310.36|0
1643675540000|2022-02-01 00:32:20|2311.84|2310.34|2311.98|2310.48|2311.99|2310.49|2311.77|2310.27|0
1643675550000|2022-02-01 00:32:30|2311.99|2310.49|2311.99|2310.49|2312|2310.5|2311.99|2310.49|0
1643675560000|2022-02-01 00:32:40|2311.98|2310.48|2312.09|2310.59|2312.21|2310.71|2311.98|2310.48|0
1643675570000|2022-02-01 00:32:50|2312.13|2310.63|2312.24|2310.74|2312.24|2310.74|2312.13|2310.63|0
1643675580000|2022-02-01 00:33:00|2312.23|2310.73|2312.46|2310.96|2312.46|2310.96|2312.11|2310.61|0
1643675590000|2022-02-01 00:33:10|2312.43|2310.93|2312.24|2310.74|2312.43|2310.93|2312.24|2310.74|0
1643675600000|2022-02-01 00:33:20|2312.27|2310.77|2312.33|2310.83|2312.46|2310.96|2312.27|2310.77|0
1643675610000|2022-02-01 00:33:30|2312.3|2310.8|2312.44|2310.94|2312.45|2310.95|2312.24|2310.74|0
1643675620000|2022-02-01 00:33:40|2312.43|2310.93|2312.23|2310.73|2312.44|2310.94|2312.23|2310.73|0
1643675630000|2022-02-01 00:33:50|2312.19|2310.69|2312.11|2310.61|2312.19|2310.69|2312.11|2310.61|0
1643675640000|2022-02-01 00:34:00|2312.02|2310.52|2311.87|2310.37|2312.02|2310.52|2311.77|2310.27|0
1643675650000|2022-02-01 00:34:10|2311.84|2310.34|2311.79|2310.29|2311.87|2310.37|2311.78|2310.28|0
1643675660000|2022-02-01 00:34:20|2311.78|2310.28|2311.67|2310.17|2311.79|2310.29|2311.57|2310.07|0
1643675670000|2022-02-01 00:34:30|2311.68|2310.18|2312.02|2310.52|2312.02|2310.52|2311.68|2310.18|0
1643675680000|2022-02-01 00:34:40|2312.05|2310.55|2312.11|2310.61|2312.11|2310.61|2312.05|2310.55|0
1643675690000|2022-02-01 00:34:50|2312.12|2310.62|2312.11|2310.61|2312.12|2310.62|2312.1|2310.6|0
1643675700000|2022-02-01 00:35:00|2312.14|2310.64|2312.46|2310.96|2312.46|2310.96|2312.14|2310.64|0
1643675710000|2022-02-01 00:35:10|2312.45|2310.95|2312.46|2310.96|2312.46|2310.96|2312.45|2310.95|0
1643675720000|2022-02-01 00:35:20|2312.45|2310.95|2312.46|2310.96|2312.46|2310.96|2312.45|2310.95|0
1643675730000|2022-02-01 00:35:30|2312.45|2310.95|2312.11|2310.61|2312.45|2310.95|2312.02|2310.52|0
1643675740000|2022-02-01 00:35:40|2312.07|2310.57|2311.98|2310.48|2312.07|2310.57|2311.97|2310.47|0
1643675750000|2022-02-01 00:35:50|2311.99|2310.49|2311.97|2310.47|2311.99|2310.49|2311.77|2310.27|0
1643675760000|2022-02-01 00:36:00|2311.94|2310.44|2311.98|2310.48|2311.98|2310.48|2311.86|2310.36|0
1643675770000|2022-02-01 00:36:10|2311.99|2310.49|2311.99|2310.49|2311.99|2310.49|2311.99|2310.49|0
1643675780000|2022-02-01 00:36:20|2311.98|2310.48|2311.97|2310.47|2311.98|2310.48|2311.97|2310.47|0
1643675790000|2022-02-01 00:36:30|2311.99|2310.49|2312.18|2310.68|2312.19|2310.69|2311.97|2310.47|0
1643675810000|2022-02-01 00:36:50|2312.11|2310.61|2311.97|2310.47|2312.11|2310.61|2311.97|2310.47|0
1643675820000|2022-02-01 00:37:00|2311.99|2310.49|2312.08|2310.58|2312.08|2310.58|2311.99|2310.49|0
1643675840000|2022-02-01 00:37:20|2312.11|2310.61|2312.21|2310.71|2312.21|2310.71|2312.11|2310.61|0
1643675850000|2022-02-01 00:37:30|2312.2|2310.7|2311.97|2310.47|2312.2|2310.7|2311.97|2310.47|0
1643675860000|2022-02-01 00:37:40|2311.94|2310.44|2312|2310.5|2312|2310.5|2311.78|2310.28|0
1643675870000|2022-02-01 00:37:50|2311.99|2310.49|2311.99|2310.49|2312|2310.5|2311.99|2310.49|0
1643675880000|2022-02-01 00:38:00|2311.92|2310.42|2311.88|2310.38|2311.92|2310.42|2311.78|2310.28|0
1643675890000|2022-02-01 00:38:10|2311.92|2310.42|2312|2310.5|2312|2310.5|2311.92|2310.42|0
1643675900000|2022-02-01 00:38:20|2312.01|2310.51|2312.02|2310.52|2312.02|2310.52|2312|2310.5|0
1643675910000|2022-02-01 00:38:30|2312.03|2310.53|2312.12|2310.62|2312.14|2310.64|2312.03|2310.53|0
1643675920000|2022-02-01 00:38:40|2312.09|2310.59|2312.03|2310.53|2312.09|2310.59|2312.03|2310.53|0
1643675930000|2022-02-01 00:38:50|2312.04|2310.54|2312.25|2310.75|2312.25|2310.75|2312.04|2310.54|0
1643675940000|2022-02-01 00:39:00|2312.27|2310.77|2312.27|2310.77|2312.27|2310.77|2312.27|2310.77|0
1643675950000|2022-02-01 00:39:10|2312.23|2310.73|2312.05|2310.55|2312.23|2310.73|2312.05|2310.55|0
1643675970000|2022-02-01 00:39:30|2312.04|2310.54|2312.03|2310.53|2312.04|2310.54|2311.69|2310.19|0
1643675980000|2022-02-01 00:39:40|2312.02|2310.52|2312.02|2310.52|2312.02|2310.52|2312.02|2310.52|0
1643675990000|2022-02-01 00:39:50|2312|2310.5|2312.02|2310.52|2312.02|2310.52|2312|2310.5|0
1643676000000|2022-02-01 00:40:00|2312|2310.5|2311.88|2310.38|2312|2310.5|2311.88|2310.38|0
1643676010000|2022-02-01 00:40:10|2311.85|2310.35|2312.01|2310.51|2312.01|2310.51|2311.79|2310.29|0
1643676020000|2022-02-01 00:40:20|2312|2310.5|2312.02|2310.52|2312.02|2310.52|2312|2310.5|0
1643676040000|2022-02-01 00:40:40|2312.03|2310.53|2312.03|2310.53|2312.03|2310.53|2312.03|2310.53|0
1643676050000|2022-02-01 00:40:50|2312.02|2310.52|2312|2310.5|2312.02|2310.52|2312|2310.5|0
1643676060000|2022-02-01 00:41:00|2312.02|2310.52|2312.01|2310.51|2312.02|2310.52|2312.01|2310.51|0
1643676070000|2022-02-01 00:41:10|2312.02|2310.52|2312.02|2310.52|2312.02|2310.52|2312.01|2310.51|0
1643676100000|2022-02-01 00:41:40|2312.03|2310.53|2312.03|2310.53|2312.03|2310.53|2312.02|2310.52|0
1643676110000|2022-02-01 00:41:50|2312.04|2310.54|2312.03|2310.53|2312.04|2310.54|2312.03|2310.53|0
1643676120000|2022-02-01 00:42:00|2312.02|2310.52|2312.03|2310.53|2312.03|2310.53|2312.02|2310.52|0
1643676130000|2022-02-01 00:42:10|2312.02|2310.52|2312.02|2310.52|2312.02|2310.52|2312.02|2310.52|0
1643676140000|2022-02-01 00:42:20|2311.95|2310.45|2312|2310.5|2312|2310.5|2311.79|2310.29|0
1643676150000|2022-02-01 00:42:30|2311.99|2310.49|2311.77|2310.27|2311.99|2310.49|2311.77|2310.27|0
1643676160000|2022-02-01 00:42:40|2311.78|2310.28|2311.88|2310.38|2312|2310.5|2311.78|2310.28|0
1643676170000|2022-02-01 00:42:50|2311.85|2310.35|2311.79|2310.29|2311.85|2310.35|2311.78|2310.28|0
1643676180000|2022-02-01 00:43:00|2311.72|2310.22|2311.78|2310.28|2311.78|2310.28|2311.57|2310.07|0
1643676190000|2022-02-01 00:43:10|2311.77|2310.27|2311.78|2310.28|2311.78|2310.28|2311.77|2310.27|0
1643676210000|2022-02-01 00:43:30|2311.75|2310.25|2311.66|2310.16|2311.75|2310.25|2311.66|2310.16|0
1643676220000|2022-02-01 00:43:40|2311.65|2310.15|2311.65|2310.15|2311.65|2310.15|2311.56|2310.06|0
1643676230000|2022-02-01 00:43:50|2311.61|2310.11|2311.56|2310.06|2311.65|2310.15|2311.56|2310.06|0
1643676240000|2022-02-01 00:44:00|2311.52|2310.02|2311.44|2309.94|2311.52|2310.02|2311.35|2309.85|0
1643676250000|2022-02-01 00:44:10|2311.56|2310.06|2311.45|2309.95|2311.56|2310.06|2311.45|2309.95|0
1643676260000|2022-02-01 00:44:20|2311.44|2309.94|2311.44|2309.94|2311.44|2309.94|2311.44|2309.94|0
1643676270000|2022-02-01 00:44:30|2311.45|2309.95|2311.45|2309.95|2311.57|2310.07|2311.45|2309.95|0
1643676280000|2022-02-01 00:44:40|2311.48|2309.98|2311.57|2310.07|2311.57|2310.07|2311.48|2309.98|0
1643676290000|2022-02-01 00:44:50|2311.64|2310.14|2311.78|2310.28|2311.79|2310.29|2311.64|2310.14|0
1643676320000|2022-02-01 00:45:20|2311.79|2310.29|2312.02|2310.52|2312.02|2310.52|2311.79|2310.29|0
1643676330000|2022-02-01 00:45:30|2312.01|2310.51|2312.24|2310.74|2312.24|2310.74|2312|2310.5|0
1643676340000|2022-02-01 00:45:40|2312.23|2310.73|2312.24|2310.74|2312.24|2310.74|2312.23|2310.73|0
1643676350000|2022-02-01 00:45:50|2312.27|2310.77|2312.23|2310.73|2312.46|2310.96|2312.23|2310.73|0
1643676370000|2022-02-01 00:46:10|2312.24|2310.74|2312.45|2310.95|2312.45|2310.95|2312.24|2310.74|0
1643676380000|2022-02-01 00:46:20|2312.46|2310.96|2312.67|2311.17|2312.67|2311.17|2312.46|2310.96|0
1643676390000|2022-02-01 00:46:30|2312.66|2311.16|2312.67|2311.17|2312.67|2311.17|2312.66|2311.16|0
1643676410000|2022-02-01 00:46:50|2312.66|2311.16|2312.67|2311.17|2312.67|2311.17|2312.65|2311.15|0
1643676420000|2022-02-01 00:47:00|2312.66|2311.16|2312.87|2311.37|2312.88|2311.38|2312.66|2311.16|0
1643676430000|2022-02-01 00:47:10|2312.88|2311.38|2312.88|2311.38|2312.88|2311.38|2312.88|2311.38|0
1643676440000|2022-02-01 00:47:20|2312.87|2311.37|2312.89|2311.39|2312.89|2311.39|2312.87|2311.37|0
1643676450000|2022-02-01 00:47:30|2312.96|2311.46|2313.12|2311.62|2313.12|2311.62|2312.96|2311.46|0
1643676460000|2022-02-01 00:47:40|2313.19|2311.69|2313.33|2311.83|2313.33|2311.83|2313.19|2311.69|0
1643676470000|2022-02-01 00:47:50|2313.34|2311.84|2313.56|2312.06|2313.56|2312.06|2313.33|2311.83|0
1643676480000|2022-02-01 00:48:00|2313.6|2312.1|2313.8|2312.3|2313.8|2312.3|2313.58|2312.08|0
1643676490000|2022-02-01 00:48:10|2313.79|2312.29|2313.58|2312.08|2313.79|2312.29|2313.58|2312.08|0
1643676500000|2022-02-01 00:48:20|2313.59|2312.09|2313.59|2312.09|2313.59|2312.09|2313.59|2312.09|0
1643676520000|2022-02-01 00:48:40|2313.63|2312.13|2313.71|2312.21|2313.71|2312.21|2313.59|2312.09|0
1643676530000|2022-02-01 00:48:50|2313.68|2312.18|2313.6|2312.1|2313.68|2312.18|2313.6|2312.1|0
1643676540000|2022-02-01 00:49:00|2313.61|2312.11|2313.47|2311.97|2313.61|2312.11|2313.37|2311.87|0
1643676550000|2022-02-01 00:49:10|2313.38|2311.88|2313.25|2311.75|2313.38|2311.88|2313.02|2311.52|0
1643676560000|2022-02-01 00:49:20|2313.24|2311.74|2313.25|2311.75|2313.25|2311.75|2313.15|2311.65|0
1643676570000|2022-02-01 00:49:30|2313.22|2311.72|2313.47|2311.97|2313.47|2311.97|2313.15|2311.65|0
1643676580000|2022-02-01 00:49:40|2313.44|2311.94|2313.59|2312.09|2313.59|2312.09|2313.38|2311.88|0
1643676590000|2022-02-01 00:49:50|2313.58|2312.08|2313.58|2312.08|2313.59|2312.09|2313.58|2312.08|0
1643676600000|2022-02-01 00:50:00|2313.59|2312.09|2313.8|2312.3|2313.81|2312.31|2313.59|2312.09|0
1643676610000|2022-02-01 00:50:10|2313.81|2312.31|2313.81|2312.31|2313.81|2312.31|2313.8|2312.3|0
1643676620000|2022-02-01 00:50:20|2313.88|2312.38|2314.03|2312.53|2314.04|2312.54|2313.88|2312.38|0
1643676630000|2022-02-01 00:50:30|2314.04|2312.54|2314.28|2312.78|2314.28|2312.78|2314.04|2312.54|0
1643676640000|2022-02-01 00:50:40|2314.29|2312.79|2314.05|2312.55|2314.29|2312.79|2314.05|2312.55|0
1643676650000|2022-02-01 00:50:50|2314.06|2312.56|2314.05|2312.55|2314.07|2312.57|2314.05|2312.55|0
1643676660000|2022-02-01 00:51:00|2314.02|2312.52|2313.71|2312.21|2314.02|2312.52|2313.71|2312.21|0
1643676670000|2022-02-01 00:51:10|2313.7|2312.2|2313.68|2312.18|2313.7|2312.2|2313.59|2312.09|0
1643676680000|2022-02-01 00:51:20|2313.72|2312.22|2313.81|2312.31|2313.81|2312.31|2313.72|2312.22|0
1643676690000|2022-02-01 00:51:30|2313.82|2312.32|2314.03|2312.53|2314.03|2312.53|2313.82|2312.32|0
1643676700000|2022-02-01 00:51:40|2314.04|2312.54|2314.04|2312.54|2314.04|2312.54|2314.03|2312.53|0
1643676710000|2022-02-01 00:51:50|2314.05|2312.55|2314.05|2312.55|2314.05|2312.55|2314.05|2312.55|0
1643676720000|2022-02-01 00:52:00|2314.04|2312.54|2314.04|2312.54|2314.04|2312.54|2314.04|2312.54|0
1643676730000|2022-02-01 00:52:10|2314.03|2312.53|2313.68|2312.18|2314.03|2312.53|2313.68|2312.18|0
1643676740000|2022-02-01 00:52:20|2313.72|2312.22|2313.8|2312.3|2313.8|2312.3|2313.72|2312.22|0
1643676750000|2022-02-01 00:52:30|2313.79|2312.29|2313.77|2312.27|2313.79|2312.29|2313.76|2312.26|0
1643676760000|2022-02-01 00:52:40|2313.76|2312.26|2313.65|2312.15|2313.77|2312.27|2313.53|2312.03|0
1643676770000|2022-02-01 00:52:50|2313.64|2312.14|2313.75|2312.25|2313.75|2312.25|2313.53|2312.03|0
1643676780000|2022-02-01 00:53:00|2313.76|2312.26|2313.65|2312.15|2313.77|2312.27|2313.64|2312.14|0
1643676790000|2022-02-01 00:53:10|2313.64|2312.14|2313.53|2312.03|2313.64|2312.14|2313.53|2312.03|0
1643676810000|2022-02-01 00:53:30|2313.57|2312.07|2313.64|2312.14|2313.64|2312.14|2313.57|2312.07|0
1643676820000|2022-02-01 00:53:40|2313.67|2312.17|2313.85|2312.35|2313.85|2312.35|2313.67|2312.17|0
1643676830000|2022-02-01 00:53:50|2313.88|2312.38|2313.76|2312.26|2313.97|2312.47|2313.76|2312.26|0
1643676840000|2022-02-01 00:54:00|2313.77|2312.27|2313.76|2312.26|2313.86|2312.36|2313.76|2312.26|0
1643676850000|2022-02-01 00:54:10|2313.79|2312.29|2313.85|2312.35|2313.85|2312.35|2313.79|2312.29|0
1643676860000|2022-02-01 00:54:20|2313.81|2312.31|2313.4|2311.9|2313.81|2312.31|2313.4|2311.9|0
1643676870000|2022-02-01 00:54:30|2313.42|2311.92|2313.42|2311.92|2313.42|2311.92|2313.42|2311.92|0
1643676880000|2022-02-01 00:54:40|2313.43|2311.93|2313.42|2311.92|2313.43|2311.93|2313.42|2311.92|0
1643676890000|2022-02-01 00:54:50|2313.4|2311.9|2313.43|2311.93|2313.43|2311.93|2313.4|2311.9|0
1643676900000|2022-02-01 00:55:00|2313.42|2311.92|2313.53|2312.03|2313.53|2312.03|2313.42|2311.92|0
1643676910000|2022-02-01 00:55:10|2313.54|2312.04|2313.64|2312.14|2313.64|2312.14|2313.54|2312.04|0
1643676920000|2022-02-01 00:55:20|2313.67|2312.17|2313.76|2312.26|2313.76|2312.26|2313.67|2312.17|0
1643676940000|2022-02-01 00:55:40|2313.77|2312.27|2313.76|2312.26|2313.77|2312.27|2313.76|2312.26|0
1643676950000|2022-02-01 00:55:50|2313.83|2312.33|2314.22|2312.72|2314.22|2312.72|2313.83|2312.33|0
1643676960000|2022-02-01 00:56:00|2314.2|2312.7|2313.79|2312.29|2314.2|2312.7|2313.79|2312.29|0
1643676970000|2022-02-01 00:56:10|2313.77|2312.27|2313.55|2312.05|2313.77|2312.27|2313.55|2312.05|0
1643676980000|2022-02-01 00:56:20|2313.56|2312.06|2313.56|2312.06|2313.56|2312.06|2313.56|2312.06|0
1643676990000|2022-02-01 00:56:30|2313.55|2312.05|2313.55|2312.05|2313.55|2312.05|2313.55|2312.05|0
1643677000000|2022-02-01 00:56:40|2313.56|2312.06|2313.88|2312.38|2313.88|2312.38|2313.56|2312.06|0
1643677010000|2022-02-01 00:56:50|2313.91|2312.41|2314.2|2312.7|2314.2|2312.7|2313.91|2312.41|0
1643677020000|2022-02-01 00:57:00|2314.21|2312.71|2313.86|2312.36|2314.22|2312.72|2313.77|2312.27|0
1643677030000|2022-02-01 00:57:10|2313.83|2312.33|2314.1|2312.6|2314.1|2312.6|2313.79|2312.29|0
1643677040000|2022-02-01 00:57:20|2314.13|2312.63|2313.99|2312.49|2314.22|2312.72|2313.99|2312.49|0
1643677050000|2022-02-01 00:57:30|2313.98|2312.48|2313.98|2312.48|2313.99|2312.49|2313.86|2312.36|0
1643677060000|2022-02-01 00:57:40|2313.99|2312.49|2313.98|2312.48|2313.99|2312.49|2313.98|2312.48|0
1643677070000|2022-02-01 00:57:50|2314.01|2312.51|2313.98|2312.48|2314.08|2312.58|2313.98|2312.48|0
1643677080000|2022-02-01 00:58:00|2313.99|2312.49|2314.25|2312.75|2314.31|2312.81|2313.99|2312.49|0
1643677090000|2022-02-01 00:58:10|2314.31|2312.81|2314.22|2312.72|2314.31|2312.81|2314.21|2312.71|0
1643677100000|2022-02-01 00:58:20|2314.19|2312.69|2313.98|2312.48|2314.19|2312.69|2313.98|2312.48|0
1643677110000|2022-02-01 00:58:30|2314.01|2312.51|2313.99|2312.49|2314.08|2312.58|2313.99|2312.49|0
1643677120000|2022-02-01 00:58:40|2313.98|2312.48|2314.2|2312.7|2314.2|2312.7|2313.98|2312.48|0
1643677130000|2022-02-01 00:58:50|2314.21|2312.71|2314.31|2312.81|2314.31|2312.81|2314.21|2312.71|0
1643677150000|2022-02-01 00:59:10|2314.27|2312.77|2313.97|2312.47|2314.27|2312.77|2313.97|2312.47|0
1643677170000|2022-02-01 00:59:30|2313.95|2312.45|2313.76|2312.26|2313.95|2312.45|2313.74|2312.24|0
1643677190000|2022-02-01 00:59:50|2313.83|2312.33|2314.07|2312.57|2314.07|2312.57|2313.83|2312.33|0
1643677200000|2022-02-01 01:00:00|2314.06|2312.56|2314.19|2312.69|2314.19|2312.69|2313.98|2312.48|0
1643677210000|2022-02-01 01:00:10|2314.18|2312.68|2313.8|2312.3|2314.26|2312.76|2313.8|2312.3|0
1643677220000|2022-02-01 01:00:20|2313.77|2312.27|2313.34|2311.84|2313.77|2312.27|2313.25|2311.75|0
1643677230000|2022-02-01 01:00:30|2313.31|2311.81|2313.34|2311.84|2313.34|2311.84|2313.25|2311.75|0
1643677240000|2022-02-01 01:00:40|2313.38|2311.88|2313.7|2312.2|2313.7|2312.2|2313.38|2311.88|0
1643677250000|2022-02-01 01:00:50|2313.73|2312.23|2314.2|2312.7|2314.2|2312.7|2313.73|2312.23|0
1643677260000|2022-02-01 01:01:00|2314.19|2312.69|2313.62|2312.12|2314.19|2312.69|2313.61|2312.11|0
1643677270000|2022-02-01 01:01:10|2313.58|2312.08|2313.53|2312.03|2313.58|2312.08|2313.52|2312.02|0
1643677280000|2022-02-01 01:01:20|2313.52|2312.02|2313.07|2311.57|2313.52|2312.02|2313.06|2311.56|0
1643677290000|2022-02-01 01:01:30|2313.06|2311.56|2312.39|2310.89|2313.06|2311.56|2312.39|2310.89|0
1643677300000|2022-02-01 01:01:40|2312.46|2310.96|2312.81|2311.31|2312.81|2311.31|2312.46|2310.96|0
1643677310000|2022-02-01 01:01:50|2312.77|2311.27|2312.69|2311.19|2312.77|2311.27|2312.6|2311.1|0
1643677320000|2022-02-01 01:02:00|2312.66|2311.16|2312.72|2311.22|2312.84|2311.34|2312.6|2311.1|0
1643677330000|2022-02-01 01:02:10|2312.68|2311.18|2312.51|2311.01|2312.68|2311.18|2312.51|2311.01|0
1643677340000|2022-02-01 01:02:20|2312.54|2311.04|2312.61|2311.11|2312.63|2311.13|2312.54|2311.04|0
1643677350000|2022-02-01 01:02:30|2312.62|2311.12|2312.84|2311.34|2312.84|2311.34|2312.61|2311.11|0
1643677360000|2022-02-01 01:02:40|2312.83|2311.33|2312.71|2311.21|2312.83|2311.33|2312.71|2311.21|0
1643677370000|2022-02-01 01:02:50|2312.72|2311.22|2312.72|2311.22|2312.72|2311.22|2312.72|2311.22|0
1643677380000|2022-02-01 01:03:00|2312.7|2311.2|2312.7|2311.2|2312.7|2311.2|2312.69|2311.19|0
1643677390000|2022-02-01 01:03:10|2312.74|2311.24|2312.82|2311.32|2312.93|2311.43|2312.74|2311.24|0
1643677400000|2022-02-01 01:03:20|2312.83|2311.33|2312.7|2311.2|2312.91|2311.41|2312.7|2311.2|0
1643677410000|2022-02-01 01:03:30|2312.72|2311.22|2312.7|2311.2|2312.72|2311.22|2312.62|2311.12|0
1643677420000|2022-02-01 01:03:40|2312.67|2311.17|2312.93|2311.43|2312.93|2311.43|2312.61|2311.11|0
1643677430000|2022-02-01 01:03:50|2312.89|2311.39|2312.92|2311.42|2312.92|2311.42|2312.82|2311.32|0
1643677440000|2022-02-01 01:04:00|2312.93|2311.43|2312.83|2311.33|2312.93|2311.43|2312.82|2311.32|0
1643677450000|2022-02-01 01:04:10|2312.86|2311.36|2313.03|2311.53|2313.06|2311.56|2312.82|2311.32|0
1643677460000|2022-02-01 01:04:20|2313.04|2311.54|2313.27|2311.77|2313.27|2311.77|2313.04|2311.54|0
1643677470000|2022-02-01 01:04:30|2313.28|2311.78|2313.71|2312.21|2313.71|2312.21|2313.28|2311.78|0
1643677480000|2022-02-01 01:04:40|2313.72|2312.22|2313.53|2312.03|2313.72|2312.22|2313.51|2312.01|0
1643677490000|2022-02-01 01:04:50|2313.52|2312.02|2313.51|2312.01|2313.53|2312.03|2313.51|2312.01|0
1643677510000|2022-02-01 01:05:10|2313.48|2311.98|2312.93|2311.43|2313.48|2311.98|2312.93|2311.43|0
1643677520000|2022-02-01 01:05:20|2313.04|2311.54|2312.94|2311.44|2313.06|2311.56|2312.94|2311.44|0
1643677530000|2022-02-01 01:05:30|2312.93|2311.43|2313.05|2311.55|2313.05|2311.55|2312.82|2311.32|0
1643677540000|2022-02-01 01:05:40|2313.04|2311.54|2313.04|2311.54|2313.06|2311.56|2313.04|2311.54|0
1643677550000|2022-02-01 01:05:50|2313.05|2311.55|2313.04|2311.54|2313.06|2311.56|2313.04|2311.54|0
1643677560000|2022-02-01 01:06:00|2313.11|2311.61|2313.04|2311.54|2313.25|2311.75|2313.03|2311.53|0
1643677570000|2022-02-01 01:06:10|2313.01|2311.51|2312.93|2311.43|2313.01|2311.51|2312.92|2311.42|0
1643677580000|2022-02-01 01:06:20|2312.96|2311.46|2313.04|2311.54|2313.05|2311.55|2312.93|2311.43|0
1643677590000|2022-02-01 01:06:30|2313.05|2311.55|2313.15|2311.65|2313.15|2311.65|2313.05|2311.55|0
1643677600000|2022-02-01 01:06:40|2313.14|2311.64|2313.27|2311.77|2313.27|2311.77|2313.14|2311.64|0
1643677610000|2022-02-01 01:06:50|2313.28|2311.78|2313.51|2312.01|2313.51|2312.01|2313.28|2311.78|0
1643677620000|2022-02-01 01:07:00|2313.54|2312.04|2313.49|2311.99|2313.73|2312.23|2313.49|2311.99|0
1643677630000|2022-02-01 01:07:10|2313.5|2312|2313.49|2311.99|2313.6|2312.1|2313.49|2311.99|0
1643677640000|2022-02-01 01:07:20|2313.48|2311.98|2313.49|2311.99|2313.49|2311.99|2313.48|2311.98|0
1643677650000|2022-02-01 01:07:30|2313.53|2312.03|2313.6|2312.1|2313.6|2312.1|2313.53|2312.03|0
1643677660000|2022-02-01 01:07:40|2313.56|2312.06|2313.49|2311.99|2313.56|2312.06|2313.49|2311.99|0
1643677670000|2022-02-01 01:07:50|2313.48|2311.98|2313.48|2311.98|2313.49|2311.99|2313.48|2311.98|0
1643677680000|2022-02-01 01:08:00|2313.49|2311.99|2313.48|2311.98|2313.49|2311.99|2313.48|2311.98|0
1643677690000|2022-02-01 01:08:10|2313.46|2311.96|2313.45|2311.95|2313.46|2311.96|2313.45|2311.95|0
1643677700000|2022-02-01 01:08:20|2313.46|2311.96|2312.81|2311.31|2313.46|2311.96|2312.81|2311.31|0
1643677710000|2022-02-01 01:08:30|2312.82|2311.32|2312.81|2311.31|2312.82|2311.32|2312.81|2311.31|0
1643677720000|2022-02-01 01:08:40|2312.79|2311.29|2312.6|2311.1|2312.79|2311.29|2312.38|2310.88|0
1643677730000|2022-02-01 01:08:50|2312.58|2311.08|2312.38|2310.88|2312.6|2311.1|2312.24|2310.74|0
1643677740000|2022-02-01 01:09:00|2312.34|2310.84|2312.38|2310.88|2312.39|2310.89|2312.26|2310.76|0
1643677760000|2022-02-01 01:09:20|2312.39|2310.89|2312.6|2311.1|2312.6|2311.1|2312.38|2310.88|0
1643677770000|2022-02-01 01:09:30|2312.61|2311.11|2312.6|2311.1|2312.61|2311.11|2312.6|2311.1|0
1643677780000|2022-02-01 01:09:40|2312.58|2311.08|2312.24|2310.74|2312.58|2311.08|2312.24|2310.74|0
1643677790000|2022-02-01 01:09:50|2312.28|2310.78|2312.36|2310.86|2312.38|2310.88|2312.28|2310.78|0
1643677810000|2022-02-01 01:10:10|2312.38|2310.88|2312.81|2311.31|2312.81|2311.31|2312.38|2310.88|0
1643677820000|2022-02-01 01:10:20|2312.84|2311.34|2313.25|2311.75|2313.25|2311.75|2312.84|2311.34|0
1643677840000|2022-02-01 01:10:40|2313.28|2311.78|2313.24|2311.74|2313.34|2311.84|2313.24|2311.74|0
1643677850000|2022-02-01 01:10:50|2313.27|2311.77|2313.46|2311.96|2313.46|2311.96|2313.27|2311.77|0
1643677860000|2022-02-01 01:11:00|2313.45|2311.95|2313.12|2311.62|2313.46|2311.96|2313.12|2311.62|0
1643677870000|2022-02-01 01:11:10|2313.14|2311.64|2313.45|2311.95|2313.46|2311.96|2313.14|2311.64|0
1643677880000|2022-02-01 01:11:20|2313.46|2311.96|2313.46|2311.96|2313.46|2311.96|2313.46|2311.96|0
1643677890000|2022-02-01 01:11:30|2313.48|2311.98|2313.47|2311.97|2313.57|2312.07|2313.47|2311.97|0
1643677900000|2022-02-01 01:11:40|2313.48|2311.98|2313.47|2311.97|2313.57|2312.07|2313.47|2311.97|0
1643677910000|2022-02-01 01:11:50|2313.46|2311.96|2313.45|2311.95|2313.46|2311.96|2313.45|2311.95|0
1643677920000|2022-02-01 01:12:00|2313.49|2311.99|2313.67|2312.17|2313.67|2312.17|2313.49|2311.99|0
1643677930000|2022-02-01 01:12:10|2313.66|2312.16|2313.45|2311.95|2313.66|2312.16|2313.45|2311.95|0
1643677940000|2022-02-01 01:12:20|2313.43|2311.93|2312.78|2311.28|2313.43|2311.93|2312.78|2311.28|0
1643677950000|2022-02-01 01:12:30|2312.74|2311.24|2312.88|2311.38|2313|2311.5|2312.66|2311.16|0
1643677960000|2022-02-01 01:12:40|2312.92|2311.42|2313|2311.5|2313|2311.5|2312.92|2311.42|0
1643677970000|2022-02-01 01:12:50|2313.07|2311.57|2313.22|2311.72|2313.22|2311.72|2313.07|2311.57|0
1643677980000|2022-02-01 01:13:00|2313.24|2311.74|2313.47|2311.97|2313.47|2311.97|2313.24|2311.74|0
1643677990000|2022-02-01 01:13:10|2313.48|2311.98|2313.46|2311.96|2313.48|2311.98|2313.46|2311.96|0
1643678000000|2022-02-01 01:13:20|2313.48|2311.98|2313.57|2312.07|2313.57|2312.07|2313.48|2311.98|0
1643678010000|2022-02-01 01:13:30|2313.56|2312.06|2313.48|2311.98|2313.68|2312.18|2313.47|2311.97|0
1643678020000|2022-02-01 01:13:40|2313.51|2312.01|2313.48|2311.98|2313.57|2312.07|2313.48|2311.98|0
1643678030000|2022-02-01 01:13:50|2313.51|2312.01|2313.58|2312.08|2313.58|2312.08|2313.51|2312.01|0
1643678040000|2022-02-01 01:14:00|2313.62|2312.12|2313.92|2312.42|2313.93|2312.43|2313.62|2312.12|0
1643678050000|2022-02-01 01:14:10|2313.93|2312.43|2313.91|2312.41|2314.01|2312.51|2313.91|2312.41|0
1643678060000|2022-02-01 01:14:20|2313.8|2312.3|2313.79|2312.29|2313.8|2312.3|2313.48|2311.98|0
1643678070000|2022-02-01 01:14:30|2313.75|2312.25|2313.77|2312.27|2313.77|2312.27|2313.68|2312.18|0
1643678080000|2022-02-01 01:14:40|2313.74|2312.24|2313.77|2312.27|2313.77|2312.27|2313.68|2312.18|0
1643678090000|2022-02-01 01:14:50|2313.74|2312.24|2313.78|2312.28|2313.78|2312.28|2313.68|2312.18|0
1643678100000|2022-02-01 01:15:00|2313.75|2312.25|2313.68|2312.18|2313.75|2312.25|2313.68|2312.18|0
1643678120000|2022-02-01 01:15:20|2313.75|2312.25|2313.55|2312.05|2313.89|2312.39|2313.55|2312.05|0
1643678130000|2022-02-01 01:15:30|2313.56|2312.06|2313.79|2312.29|2313.79|2312.29|2313.56|2312.06|0
1643678140000|2022-02-01 01:15:40|2313.83|2312.33|2313.8|2312.3|2314.16|2312.66|2313.8|2312.3|0
1643678150000|2022-02-01 01:15:50|2313.82|2312.32|2313.8|2312.3|2313.82|2312.32|2313.71|2312.21|0
1643678160000|2022-02-01 01:16:00|2313.81|2312.31|2313.82|2312.32|2313.82|2312.32|2313.81|2312.31|0
1643678170000|2022-02-01 01:16:10|2313.85|2312.35|2313.71|2312.21|2313.94|2312.44|2313.71|2312.21|0
1643678180000|2022-02-01 01:16:20|2313.7|2312.2|2313.48|2311.98|2313.7|2312.2|2313.48|2311.98|0
1643678190000|2022-02-01 01:16:30|2313.51|2312.01|2313.57|2312.07|2313.57|2312.07|2313.51|2312.01|0
1643678200000|2022-02-01 01:16:40|2313.61|2312.11|2313.7|2312.2|2313.7|2312.2|2313.61|2312.11|0
1643678210000|2022-02-01 01:16:50|2313.69|2312.19|2313.91|2312.41|2313.91|2312.41|2313.69|2312.19|0
1643678220000|2022-02-01 01:17:00|2313.9|2312.4|2313.91|2312.41|2313.91|2312.41|2313.9|2312.4|0
1643678230000|2022-02-01 01:17:10|2313.9|2312.4|2314.14|2312.64|2314.14|2312.64|2313.89|2312.39|0
1643678240000|2022-02-01 01:17:20|2314.13|2312.63|2313.68|2312.18|2314.13|2312.63|2313.68|2312.18|0
1643678250000|2022-02-01 01:17:30|2313.7|2312.2|2313.68|2312.18|2313.7|2312.2|2313.67|2312.17|0
1643678260000|2022-02-01 01:17:40|2313.67|2312.17|2313.79|2312.29|2313.79|2312.29|2313.67|2312.17|0
1643678270000|2022-02-01 01:17:50|2313.82|2312.32|2313.91|2312.41|2314.01|2312.51|2313.82|2312.32|0
1643678280000|2022-02-01 01:18:00|2313.89|2312.39|2313.68|2312.18|2313.89|2312.39|2313.68|2312.18|0
1643678290000|2022-02-01 01:18:10|2313.69|2312.19|2313.92|2312.42|2313.92|2312.42|2313.69|2312.19|0
1643678300000|2022-02-01 01:18:20|2313.89|2312.39|2313.94|2312.44|2313.94|2312.44|2313.8|2312.3|0
1643678310000|2022-02-01 01:18:30|2313.97|2312.47|2314.01|2312.51|2314.04|2312.54|2313.92|2312.42|0
1643678320000|2022-02-01 01:18:40|2314|2312.5|2314|2312.5|2314|2312.5|2314|2312.5|0
1643678330000|2022-02-01 01:18:50|2314.03|2312.53|2314.12|2312.62|2314.12|2312.62|2314.03|2312.53|0
1643678340000|2022-02-01 01:19:00|2314.1|2312.6|2314.09|2312.59|2314.1|2312.6|2314.09|2312.59|0
1643678350000|2022-02-01 01:19:10|2314.1|2312.6|2314.09|2312.59|2314.1|2312.6|2313.97|2312.47|0
1643678360000|2022-02-01 01:19:20|2314.1|2312.6|2314.32|2312.82|2314.32|2312.82|2314.1|2312.6|0
1643678370000|2022-02-01 01:19:30|2314.33|2312.83|2314.55|2313.05|2314.55|2313.05|2314.32|2312.82|0
1643678380000|2022-02-01 01:19:40|2314.54|2313.04|2314.55|2313.05|2314.55|2313.05|2314.33|2312.83|0
1643678390000|2022-02-01 01:19:50|2314.54|2313.04|2314.54|2313.04|2314.55|2313.05|2314.53|2313.03|0
1643678400000|2022-02-01 01:20:00|2314.55|2313.05|2314.43|2312.93|2314.55|2313.05|2314.43|2312.93|0
1643678410000|2022-02-01 01:20:10|2314.34|2312.84|2314.55|2313.05|2314.56|2313.06|2314.32|2312.82|0
1643678420000|2022-02-01 01:20:20|2314.56|2313.06|2314.55|2313.05|2314.56|2313.06|2314.55|2313.05|0
1643678430000|2022-02-01 01:20:30|2314.48|2312.98|2314.34|2312.84|2314.55|2313.05|2314.34|2312.84|0
1643678440000|2022-02-01 01:20:40|2314.32|2312.82|2314.1|2312.6|2314.32|2312.82|2314.1|2312.6|0
1643678450000|2022-02-01 01:20:50|2314.09|2312.59|2313.66|2312.16|2314.09|2312.59|2313.65|2312.15|0
1643678460000|2022-02-01 01:21:00|2313.62|2312.12|2313.54|2312.04|2313.62|2312.12|2313.54|2312.04|0
1643678470000|2022-02-01 01:21:10|2313.53|2312.03|2313.45|2311.95|2313.53|2312.03|2313.43|2311.93|0
1643678480000|2022-02-01 01:21:20|2313.44|2311.94|2313.44|2311.94|2313.44|2311.94|2313.44|2311.94|0
1643678490000|2022-02-01 01:21:30|2313.43|2311.93|2312.98|2311.48|2313.43|2311.93|2312.98|2311.48|0
1643678500000|2022-02-01 01:21:40|2312.97|2311.47|2312.74|2311.24|2312.99|2311.49|2312.74|2311.24|0
1643678510000|2022-02-01 01:21:50|2312.72|2311.22|2312.95|2311.45|2312.95|2311.45|2312.72|2311.22|0
1643678520000|2022-02-01 01:22:00|2312.94|2311.44|2312.96|2311.46|2313.04|2311.54|2312.94|2311.44|0
1643678530000|2022-02-01 01:22:10|2312.99|2311.49|2313.18|2311.68|2313.18|2311.68|2312.96|2311.46|0
1643678540000|2022-02-01 01:22:20|2313.17|2311.67|2313.17|2311.67|2313.17|2311.67|2313.15|2311.65|0
1643678550000|2022-02-01 01:22:30|2313.18|2311.68|2313.37|2311.87|2313.39|2311.89|2313.18|2311.68|0
1643678560000|2022-02-01 01:22:40|2313.4|2311.9|2313.4|2311.9|2313.84|2312.34|2313.4|2311.9|0
1643678570000|2022-02-01 01:22:50|2313.39|2311.89|2313.17|2311.67|2313.4|2311.9|2313.17|2311.67|0
1643678580000|2022-02-01 01:23:00|2313.18|2311.68|2312.71|2311.21|2313.18|2311.68|2312.69|2311.19|0
1643678590000|2022-02-01 01:23:10|2312.75|2311.25|2312.92|2311.42|2312.94|2311.44|2312.75|2311.25|0
1643678600000|2022-02-01 01:23:20|2312.93|2311.43|2312.93|2311.43|2312.94|2311.44|2312.92|2311.42|0
1643678610000|2022-02-01 01:23:30|2312.92|2311.42|2312.91|2311.41|2312.93|2311.43|2312.9|2311.4|0
1643678620000|2022-02-01 01:23:40|2312.9|2311.4|2312.45|2310.95|2312.9|2311.4|2312.45|2310.95|0
1643678630000|2022-02-01 01:23:50|2312.54|2311.04|2312.69|2311.19|2312.69|2311.19|2312.54|2311.04|0
1643678640000|2022-02-01 01:24:00|2312.76|2311.26|2313.11|2311.61|2313.12|2311.62|2312.76|2311.26|0
1643678650000|2022-02-01 01:24:10|2313.1|2311.6|2312.89|2311.39|2313.1|2311.6|2312.89|2311.39|0
1643678660000|2022-02-01 01:24:20|2312.87|2311.37|2313.12|2311.62|2313.12|2311.62|2312.87|2311.37|0
1643678670000|2022-02-01 01:24:30|2313.11|2311.61|2313.33|2311.83|2313.33|2311.83|2313.11|2311.61|0
1643678680000|2022-02-01 01:24:40|2313.32|2311.82|2312.99|2311.49|2313.32|2311.82|2312.99|2311.49|0
1643678690000|2022-02-01 01:24:50|2312.98|2311.48|2313.12|2311.62|2313.12|2311.62|2312.98|2311.48|0
1643678700000|2022-02-01 01:25:00|2313.11|2311.61|2313.11|2311.61|2313.11|2311.61|2313.11|2311.61|0
1643678710000|2022-02-01 01:25:10|2313.09|2311.59|2312.96|2311.46|2313.09|2311.59|2312.87|2311.37|0
1643678720000|2022-02-01 01:25:20|2313|2311.5|2312.93|2311.43|2313.09|2311.59|2312.93|2311.43|0
1643678730000|2022-02-01 01:25:30|2312.87|2311.37|2312.89|2311.39|2312.89|2311.39|2312.87|2311.37|0
1643678740000|2022-02-01 01:25:40|2312.87|2311.37|2312.89|2311.39|2312.89|2311.39|2312.87|2311.37|0
1643678750000|2022-02-01 01:25:50|2312.87|2311.37|2312.66|2311.16|2312.87|2311.37|2312.66|2311.16|0
1643678760000|2022-02-01 01:26:00|2312.67|2311.17|2312.68|2311.18|2312.68|2311.18|2312.66|2311.16|0
1643678770000|2022-02-01 01:26:10|2312.69|2311.19|2312.78|2311.28|2312.78|2311.28|2312.69|2311.19|0
1643678780000|2022-02-01 01:26:20|2312.82|2311.32|2312.9|2311.4|2312.91|2311.41|2312.82|2311.32|0
1643678790000|2022-02-01 01:26:30|2312.91|2311.41|2312.9|2311.4|2313|2311.5|2312.9|2311.4|0
1643678800000|2022-02-01 01:26:40|2312.91|2311.41|2312.91|2311.41|2312.91|2311.41|2312.91|2311.41|0
1643678810000|2022-02-01 01:26:50|2312.95|2311.45|2313.11|2311.61|2313.12|2311.62|2312.95|2311.45|0
1643678820000|2022-02-01 01:27:00|2313.09|2311.59|2312.89|2311.39|2313.09|2311.59|2312.89|2311.39|0
1643678830000|2022-02-01 01:27:10|2312.82|2311.32|2311.95|2310.45|2312.82|2311.32|2311.95|2310.45|0
1643678840000|2022-02-01 01:27:20|2311.92|2310.42|2311.73|2310.23|2311.95|2310.45|2311.73|2310.23|0
1643678850000|2022-02-01 01:27:30|2311.74|2310.24|2311.94|2310.44|2311.95|2310.45|2311.74|2310.24|0
1643678860000|2022-02-01 01:27:40|2311.93|2310.43|2311.71|2310.21|2311.93|2310.43|2311.57|2310.07|0
1643678870000|2022-02-01 01:27:50|2311.7|2310.2|2311.7|2310.2|2311.71|2310.21|2311.7|2310.2|0
1643678880000|2022-02-01 01:28:00|2311.71|2310.21|2311.94|2310.44|2311.94|2310.44|2311.71|2310.21|0
1643678890000|2022-02-01 01:28:10|2311.92|2310.42|2311.92|2310.42|2311.94|2310.44|2311.92|2310.42|0
1643678900000|2022-02-01 01:28:20|2311.94|2310.44|2311.95|2310.45|2312.03|2310.53|2311.94|2310.44|0
1643678910000|2022-02-01 01:28:30|2312.02|2310.52|2312.37|2310.87|2312.38|2310.88|2312.02|2310.52|0
1643678920000|2022-02-01 01:28:40|2312.3|2310.8|2312.16|2310.66|2312.3|2310.8|2312.15|2310.65|0
1643678930000|2022-02-01 01:28:50|2312.17|2310.67|2312.28|2310.78|2312.28|2310.78|2312.17|2310.67|0
1643678940000|2022-02-01 01:29:00|2312.26|2310.76|2312.03|2310.53|2312.38|2310.88|2312.03|2310.53|0
1643678950000|2022-02-01 01:29:10|2311.99|2310.49|2312.06|2310.56|2312.06|2310.56|2311.94|2310.44|0
1643678960000|2022-02-01 01:29:20|2312.09|2310.59|2312.19|2310.69|2312.19|2310.69|2312.09|2310.59|0
1643678970000|2022-02-01 01:29:30|2312.22|2310.72|2312.42|2310.92|2312.43|2310.93|2312.22|2310.72|0
1643678980000|2022-02-01 01:29:40|2312.41|2310.91|2312.43|2310.93|2312.44|2310.94|2312.41|2310.91|0
1643678990000|2022-02-01 01:29:50|2312.44|2310.94|2312.44|2310.94|2312.44|2310.94|2312.44|2310.94|0
1643679000000|2022-02-01 01:30:00|2312.47|2310.97|2312.43|2310.93|2312.54|2311.04|2312.43|2310.93|0
1643679010000|2022-02-01 01:30:10|2312.42|2310.92|2312.23|2310.73|2312.42|2310.92|2311.99|2310.49|0
1643679020000|2022-02-01 01:30:20|2312.22|2310.72|2312.22|2310.72|2312.23|2310.73|2312.22|2310.72|0
1643679030000|2022-02-01 01:30:30|2312.23|2310.73|2312.44|2310.94|2312.44|2310.94|2312.22|2310.72|0
1643679040000|2022-02-01 01:30:40|2312.43|2310.93|2311.97|2310.47|2312.43|2310.93|2311.97|2310.47|0
1643679050000|2022-02-01 01:30:50|2311.98|2310.48|2311.98|2310.48|2311.98|2310.48|2311.98|2310.48|0
1643679060000|2022-02-01 01:31:00|2311.97|2310.47|2311.97|2310.47|2311.97|2310.47|2311.97|2310.47|0
1643679070000|2022-02-01 01:31:10|2311.95|2310.45|2311.49|2309.99|2311.95|2310.45|2311.48|2309.98|0
1643679080000|2022-02-01 01:31:20|2311.48|2309.98|2311.05|2309.55|2311.48|2309.98|2310.79|2309.29|0
1643679090000|2022-02-01 01:31:30|2311.01|2309.51|2311.16|2309.66|2311.16|2309.66|2310.82|2309.32|0
1643679100000|2022-02-01 01:31:40|2311.15|2309.65|2311.07|2309.57|2311.15|2309.65|2310.93|2309.43|0
1643679110000|2022-02-01 01:31:50|2311.04|2309.54|2310.96|2309.46|2311.04|2309.54|2310.94|2309.44|0
1643679120000|2022-02-01 01:32:00|2310.99|2309.49|2310.96|2309.46|2311.31|2309.81|2310.96|2309.46|0
1643679130000|2022-02-01 01:32:10|2310.97|2309.47|2311.33|2309.83|2311.33|2309.83|2310.96|2309.46|0
1643679140000|2022-02-01 01:32:20|2311.34|2309.84|2310.97|2309.47|2311.34|2309.84|2310.97|2309.47|0
1643679150000|2022-02-01 01:32:30|2311.01|2309.51|2311.12|2309.62|2311.12|2309.62|2310.98|2309.48|0
1643679160000|2022-02-01 01:32:40|2311.08|2309.58|2311.13|2309.63|2311.14|2309.64|2311|2309.5|0
1643679170000|2022-02-01 01:32:50|2311.12|2309.62|2311.18|2309.68|2311.18|2309.68|2311.12|2309.62|0
1643679180000|2022-02-01 01:33:00|2311.24|2309.74|2311.35|2309.85|2311.35|2309.85|2311.24|2309.74|0
1643679190000|2022-02-01 01:33:10|2311.37|2309.87|2311.01|2309.51|2311.37|2309.87|2311.01|2309.51|0
1643679200000|2022-02-01 01:33:20|2310.92|2309.42|2310.71|2309.21|2310.92|2309.42|2310.57|2309.07|0
1643679210000|2022-02-01 01:33:30|2310.7|2309.2|2310.58|2309.08|2310.7|2309.2|2310.58|2309.08|0
1643679220000|2022-02-01 01:33:40|2310.7|2309.2|2310.73|2309.23|2310.73|2309.23|2310.7|2309.2|0
1643679230000|2022-02-01 01:33:50|2310.72|2309.22|2310.95|2309.45|2310.95|2309.45|2310.72|2309.22|0
1643679240000|2022-02-01 01:34:00|2310.88|2309.38|2310.74|2309.24|2310.88|2309.38|2310.61|2309.11|0
1643679250000|2022-02-01 01:34:10|2310.78|2309.28|2310.96|2309.46|2311.07|2309.57|2310.78|2309.28|0
1643679260000|2022-02-01 01:34:20|2310.95|2309.45|2310.74|2309.24|2311.07|2309.57|2310.74|2309.24|0
1643679270000|2022-02-01 01:34:30|2310.73|2309.23|2310.73|2309.23|2310.74|2309.24|2310.73|2309.23|0
1643679280000|2022-02-01 01:34:40|2310.76|2309.26|2310.83|2309.33|2310.83|2309.33|2310.73|2309.23|0
1643679290000|2022-02-01 01:34:50|2310.95|2309.45|2310.96|2309.46|2310.97|2309.47|2310.95|2309.45|0
1643679300000|2022-02-01 01:35:00|2310.97|2309.47|2311.19|2309.69|2311.19|2309.69|2310.97|2309.47|0
1643679310000|2022-02-01 01:35:10|2311.22|2309.72|2311.18|2309.68|2311.28|2309.78|2311.18|2309.68|0
1643679320000|2022-02-01 01:35:20|2311.17|2309.67|2310.74|2309.24|2311.18|2309.68|2310.74|2309.24|0
1643679330000|2022-02-01 01:35:30|2310.78|2309.28|2310.94|2309.44|2310.97|2309.47|2310.78|2309.28|0
1643679340000|2022-02-01 01:35:40|2310.95|2309.45|2310.82|2309.32|2310.95|2309.45|2310.82|2309.32|0
1643679350000|2022-02-01 01:35:50|2310.79|2309.29|2310.74|2309.24|2310.79|2309.29|2310.73|2309.23|0
1643679360000|2022-02-01 01:36:00|2310.88|2309.38|2311.18|2309.68|2311.18|2309.68|2310.88|2309.38|0
1643679380000|2022-02-01 01:36:20|2311.06|2309.56|2310.94|2309.44|2311.06|2309.56|2310.82|2309.32|0
1643679390000|2022-02-01 01:36:30|2310.9|2309.4|2311.28|2309.78|2311.28|2309.78|2310.82|2309.32|0
1643679400000|2022-02-01 01:36:40|2311.27|2309.77|2311.28|2309.78|2311.28|2309.78|2311.27|2309.77|0
1643679410000|2022-02-01 01:36:50|2311.27|2309.77|2311.16|2309.66|2311.27|2309.77|2311.16|2309.66|0
1643679420000|2022-02-01 01:37:00|2311.18|2309.68|2311.62|2310.12|2311.62|2310.12|2311.18|2309.68|0
1643679430000|2022-02-01 01:37:10|2311.61|2310.11|2312.02|2310.52|2312.02|2310.52|2311.6|2310.1|0
1643679440000|2022-02-01 01:37:20|2311.95|2310.45|2311.58|2310.08|2311.95|2310.45|2311.58|2310.08|0
1643679450000|2022-02-01 01:37:30|2311.65|2310.15|2311.56|2310.06|2311.79|2310.29|2311.56|2310.06|0
1643679460000|2022-02-01 01:37:40|2311.58|2310.08|2311.57|2310.07|2311.58|2310.08|2311.56|2310.06|0
1643679470000|2022-02-01 01:37:50|2311.58|2310.08|2311.56|2310.06|2311.58|2310.08|2311.56|2310.06|0
1643679480000|2022-02-01 01:38:00|2311.53|2310.03|2311.79|2310.29|2311.99|2310.49|2311.45|2309.95|0
1643679490000|2022-02-01 01:38:10|2311.8|2310.3|2312.22|2310.72|2312.22|2310.72|2311.8|2310.3|0
1643679500000|2022-02-01 01:38:20|2312.2|2310.7|2312.01|2310.51|2312.2|2310.7|2311.99|2310.49|0
1643679520000|2022-02-01 01:38:40|2312.02|2310.52|2311.79|2310.29|2312.02|2310.52|2311.79|2310.29|0
1643679530000|2022-02-01 01:38:50|2311.77|2310.27|2311.24|2309.74|2311.77|2310.27|2311.24|2309.74|0
1643679540000|2022-02-01 01:39:00|2311.2|2309.7|2310.91|2309.41|2311.35|2309.85|2310.91|2309.41|0
1643679550000|2022-02-01 01:39:10|2310.87|2309.37|2311.13|2309.63|2311.13|2309.63|2310.78|2309.28|0
1643679560000|2022-02-01 01:39:20|2311.12|2309.62|2311.24|2309.74|2311.24|2309.74|2311.12|2309.62|0
1643679570000|2022-02-01 01:39:30|2311.27|2309.77|2311.27|2309.77|2311.61|2310.11|2311.27|2309.77|0
1643679580000|2022-02-01 01:39:40|2311.26|2309.76|2311.26|2309.76|2311.27|2309.77|2311.26|2309.76|0
1643679590000|2022-02-01 01:39:50|2311.16|2309.66|2311.19|2309.69|2311.19|2309.69|2310.96|2309.46|0
1643679600000|2022-02-01 01:40:00|2311.18|2309.68|2310.97|2309.47|2311.18|2309.68|2310.74|2309.24|0
1643679610000|2022-02-01 01:40:10|2310.98|2309.48|2311.19|2309.69|2311.19|2309.69|2310.98|2309.48|0
1643679620000|2022-02-01 01:40:20|2311.18|2309.68|2310.96|2309.46|2311.19|2309.69|2310.96|2309.46|0
1643679630000|2022-02-01 01:40:30|2310.97|2309.47|2310.96|2309.46|2311.06|2309.56|2310.96|2309.46|0
1643679640000|2022-02-01 01:40:40|2310.97|2309.47|2310.97|2309.47|2310.97|2309.47|2310.96|2309.46|0
1643679650000|2022-02-01 01:40:50|2310.96|2309.46|2310.85|2309.35|2310.96|2309.46|2310.73|2309.23|0
1643679660000|2022-02-01 01:41:00|2310.88|2309.38|2311.19|2309.69|2311.19|2309.69|2310.88|2309.38|0
1643679670000|2022-02-01 01:41:10|2311.18|2309.68|2311.19|2309.69|2311.19|2309.69|2311.18|2309.68|0
1643679680000|2022-02-01 01:41:20|2311.2|2309.7|2311.41|2309.91|2311.41|2309.91|2311.2|2309.7|0
1643679690000|2022-02-01 01:41:30|2311.4|2309.9|2311.28|2309.78|2311.41|2309.91|2311.28|2309.78|0
1643679710000|2022-02-01 01:41:50|2311.31|2309.81|2311.62|2310.12|2311.62|2310.12|2311.31|2309.81|0
1643679720000|2022-02-01 01:42:00|2311.61|2310.11|2310.91|2309.41|2311.61|2310.11|2310.91|2309.41|0
1643679730000|2022-02-01 01:42:10|2310.9|2309.4|2310.8|2309.3|2310.92|2309.42|2310.79|2309.29|0
1643679740000|2022-02-01 01:42:20|2310.81|2309.31|2310.91|2309.41|2310.92|2309.42|2310.78|2309.28|0
1643679750000|2022-02-01 01:42:30|2310.9|2309.4|2310.92|2309.42|2310.92|2309.42|2310.78|2309.28|0
1643679760000|2022-02-01 01:42:40|2310.91|2309.41|2310.91|2309.41|2310.91|2309.41|2310.79|2309.29|0
1643679770000|2022-02-01 01:42:50|2310.92|2309.42|2310.91|2309.41|2311.01|2309.51|2310.9|2309.4|0
1643679780000|2022-02-01 01:43:00|2310.9|2309.4|2311.13|2309.63|2311.13|2309.63|2310.89|2309.39|0
1643679790000|2022-02-01 01:43:10|2311.12|2309.62|2310.88|2309.38|2311.15|2309.65|2310.88|2309.38|0
1643679800000|2022-02-01 01:43:20|2310.85|2309.35|2310.69|2309.19|2310.89|2309.39|2310.46|2308.96|0
1643679810000|2022-02-01 01:43:30|2310.65|2309.15|2310.33|2308.83|2310.65|2309.15|2310.24|2308.74|0
1643679820000|2022-02-01 01:43:40|2310.45|2308.95|2310.46|2308.96|2310.47|2308.97|2310.26|2308.76|0
1643679830000|2022-02-01 01:43:50|2310.47|2308.97|2310.46|2308.96|2310.48|2308.98|2310.46|2308.96|0
1643679840000|2022-02-01 01:44:00|2310.47|2308.97|2310.46|2308.96|2310.48|2308.98|2310.46|2308.96|0
1643679850000|2022-02-01 01:44:10|2310.45|2308.95|2310.02|2308.52|2310.45|2308.95|2310.02|2308.52|0
1643679860000|2022-02-01 01:44:20|2310.03|2308.53|2309.91|2308.41|2310.03|2308.53|2309.91|2308.41|0
1643679870000|2022-02-01 01:44:30|2309.94|2308.44|2310.35|2308.85|2310.46|2308.96|2309.89|2308.39|0
1643679880000|2022-02-01 01:44:40|2310.46|2308.96|2310.23|2308.73|2310.48|2308.98|2310.23|2308.73|0
1643679890000|2022-02-01 01:44:50|2310.21|2308.71|2310.02|2308.52|2310.21|2308.71|2310|2308.5|0
1643679900000|2022-02-01 01:45:00|2310.09|2308.59|2310.34|2308.84|2310.35|2308.85|2310.09|2308.59|0
1643679910000|2022-02-01 01:45:10|2310.33|2308.83|2310.45|2308.95|2310.45|2308.95|2310.24|2308.74|0
1643679920000|2022-02-01 01:45:20|2310.46|2308.96|2310.46|2308.96|2310.67|2309.17|2310.46|2308.96|0
1643679930000|2022-02-01 01:45:30|2310.45|2308.95|2310.45|2308.95|2310.46|2308.96|2310.44|2308.94|0
1643679940000|2022-02-01 01:45:40|2310.43|2308.93|2310.45|2308.95|2310.45|2308.95|2310.43|2308.93|0
1643679950000|2022-02-01 01:45:50|2310.43|2308.93|2309.6|2308.1|2310.45|2308.95|2309.6|2308.1|0
1643679960000|2022-02-01 01:46:00|2309.59|2308.09|2309.16|2307.66|2309.6|2308.1|2309.16|2307.66|0
1643679970000|2022-02-01 01:46:10|2309.14|2307.64|2308.77|2307.27|2309.14|2307.64|2308.77|2307.27|0
1643679980000|2022-02-01 01:46:20|2308.74|2307.24|2308.19|2306.69|2308.74|2307.24|2308.18|2306.68|0
1643679990000|2022-02-01 01:46:30|2308.12|2306.62|2307.76|2306.26|2308.12|2306.62|2307.76|2306.26|0
1643680000000|2022-02-01 01:46:40|2307.8|2306.3|2307.51|2306.01|2307.84|2306.34|2307.51|2306.01|0
1643680010000|2022-02-01 01:46:50|2307.52|2306.02|2307.85|2306.35|2307.85|2306.35|2307.52|2306.02|0
1643680020000|2022-02-01 01:47:00|2307.87|2306.37|2308.09|2306.59|2308.22|2306.72|2307.87|2306.37|0
1643680030000|2022-02-01 01:47:10|2308.05|2306.55|2307.76|2306.26|2308.05|2306.55|2307.76|2306.26|0
1643680040000|2022-02-01 01:47:20|2307.64|2306.14|2307.87|2306.37|2307.87|2306.37|2307.54|2306.04|0
1643680050000|2022-02-01 01:47:30|2307.83|2306.33|2307.88|2306.38|2307.88|2306.38|2307.77|2306.27|0
1643680060000|2022-02-01 01:47:40|2307.91|2306.41|2308.24|2306.74|2308.24|2306.74|2307.91|2306.41|0
1643680070000|2022-02-01 01:47:50|2308.23|2306.73|2308.45|2306.95|2308.67|2307.17|2308.22|2306.72|0
1643680080000|2022-02-01 01:48:00|2308.46|2306.96|2308.67|2307.17|2308.67|2307.17|2308.46|2306.96|0
1643680090000|2022-02-01 01:48:10|2308.66|2307.16|2308.21|2306.71|2308.66|2307.16|2308.2|2306.7|0
1643680100000|2022-02-01 01:48:20|2308.2|2306.7|2308.34|2306.84|2308.45|2306.95|2308.2|2306.7|0
1643680110000|2022-02-01 01:48:30|2308.37|2306.87|2308.35|2306.85|2308.47|2306.97|2308.34|2306.84|0
1643680120000|2022-02-01 01:48:40|2308.39|2306.89|2308.35|2306.85|2308.49|2306.99|2308.35|2306.85|0
1643680130000|2022-02-01 01:48:50|2308.34|2306.84|2308.35|2306.85|2308.35|2306.85|2308.24|2306.74|0
1643680140000|2022-02-01 01:49:00|2308.38|2306.88|2308.25|2306.75|2308.46|2306.96|2308.24|2306.74|0
1643680150000|2022-02-01 01:49:10|2308.26|2306.76|2308.34|2306.84|2308.47|2306.97|2308.26|2306.76|0
1643680160000|2022-02-01 01:49:20|2308.35|2306.85|2307.91|2306.41|2308.35|2306.85|2307.82|2306.32|0
1643680170000|2022-02-01 01:49:30|2307.92|2306.42|2307.74|2306.24|2307.92|2306.42|2307.7|2306.2|0
1643680180000|2022-02-01 01:49:40|2307.82|2306.32|2307.61|2306.11|2307.83|2306.33|2307.61|2306.11|0
1643680190000|2022-02-01 01:49:50|2307.62|2306.12|2307.61|2306.11|2307.62|2306.12|2307.61|2306.11|0
1643680200000|2022-02-01 01:50:00|2307.62|2306.12|2307.4|2305.9|2307.62|2306.12|2307.4|2305.9|0
1643680210000|2022-02-01 01:50:10|2307.42|2305.92|2307.4|2305.9|2307.62|2306.12|2307.4|2305.9|0
1643680220000|2022-02-01 01:50:20|2307.44|2305.94|2306.69|2305.19|2307.61|2306.11|2306.68|2305.18|0
1643680230000|2022-02-01 01:50:30|2306.68|2305.18|2306.22|2304.72|2306.69|2305.19|2306.2|2304.7|0
1643680240000|2022-02-01 01:50:40|2306.23|2304.73|2306.23|2304.73|2306.44|2304.94|2306.02|2304.52|0
1643680250000|2022-02-01 01:50:50|2306.24|2304.74|2306.24|2304.74|2306.47|2304.97|2306.23|2304.73|0
1643680260000|2022-02-01 01:51:00|2306.28|2304.78|2305.99|2304.49|2306.45|2304.95|2305.64|2304.14|0
1643680270000|2022-02-01 01:51:10|2305.98|2304.48|2305.53|2304.03|2305.98|2304.48|2305.53|2304.03|0
1643680280000|2022-02-01 01:51:20|2305.57|2304.07|2306.39|2304.89|2306.5|2305|2305.57|2304.07|0
1643680290000|2022-02-01 01:51:30|2306.42|2304.92|2306.51|2305.01|2306.72|2305.22|2306.41|2304.91|0
1643680300000|2022-02-01 01:51:40|2306.48|2304.98|2306.65|2305.15|2306.65|2305.15|2306.41|2304.91|0
1643680310000|2022-02-01 01:51:50|2306.62|2305.12|2306.2|2304.7|2306.62|2305.12|2306.2|2304.7|0
1643680320000|2022-02-01 01:52:00|2306.27|2304.77|2305.83|2304.33|2306.41|2304.91|2305.74|2304.24|0
1643680330000|2022-02-01 01:52:10|2305.85|2304.35|2305.99|2304.49|2306.08|2304.58|2305.76|2304.26|0
1643680340000|2022-02-01 01:52:20|2306.03|2304.53|2305.77|2304.27|2306.22|2304.72|2305.76|2304.26|0
1643680350000|2022-02-01 01:52:30|2305.79|2304.29|2306.03|2304.53|2306.03|2304.53|2305.79|2304.29|0
1643680360000|2022-02-01 01:52:40|2306.08|2304.58|2306.29|2304.79|2306.29|2304.79|2305.98|2304.48|0
1643680370000|2022-02-01 01:52:50|2306.26|2304.76|2306.2|2304.7|2306.3|2304.8|2306.19|2304.69|0
1643680380000|2022-02-01 01:53:00|2306.19|2304.69|2305.97|2304.47|2306.19|2304.69|2305.54|2304.04|0
1643680390000|2022-02-01 01:53:10|2305.94|2304.44|2306.31|2304.81|2306.31|2304.81|2305.85|2304.35|0
1643680400000|2022-02-01 01:53:20|2306.32|2304.82|2306.68|2305.18|2306.68|2305.18|2306.32|2304.82|0
1643680410000|2022-02-01 01:53:30|2306.66|2305.16|2306.2|2304.7|2306.66|2305.16|2306.2|2304.7|0
1643680420000|2022-02-01 01:53:40|2306.24|2304.74|2306.2|2304.7|2306.51|2305.01|2306.19|2304.69|0
1643680430000|2022-02-01 01:53:50|2306.19|2304.69|2306.05|2304.55|2306.29|2304.79|2306.05|2304.55|0
1643680440000|2022-02-01 01:54:00|2306.06|2304.56|2306.05|2304.55|2306.18|2304.68|2306.05|2304.55|0
1643680450000|2022-02-01 01:54:10|2306.17|2304.67|2305.61|2304.11|2306.19|2304.69|2305.53|2304.03|0
1643680460000|2022-02-01 01:54:20|2305.64|2304.14|2305.71|2304.21|2305.73|2304.23|2305.64|2304.14|0
1643680470000|2022-02-01 01:54:30|2305.73|2304.23|2305.92|2304.42|2306.01|2304.51|2305.7|2304.2|0
1643680480000|2022-02-01 01:54:40|2305.91|2304.41|2305.46|2303.96|2305.92|2304.42|2305.46|2303.96|0
1643680490000|2022-02-01 01:54:50|2305.45|2303.95|2305.24|2303.74|2305.46|2303.96|2305.03|2303.53|0
1643680500000|2022-02-01 01:55:00|2305.2|2303.7|2305.22|2303.72|2305.23|2303.73|2305.01|2303.51|0
1643680510000|2022-02-01 01:55:10|2305.26|2303.76|2305.46|2303.96|2305.56|2304.06|2305.26|2303.76|0
1643680520000|2022-02-01 01:55:20|2305.49|2303.99|2305.1|2303.6|2305.67|2304.17|2305.1|2303.6|0
1643680530000|2022-02-01 01:55:30|2305.14|2303.64|2305.68|2304.18|2305.68|2304.18|2305.14|2303.64|0
1643680540000|2022-02-01 01:55:40|2305.67|2304.17|2305.89|2304.39|2305.89|2304.39|2305.67|2304.17|0
1643680550000|2022-02-01 01:55:50|2305.9|2304.4|2305.68|2304.18|2305.9|2304.4|2305.68|2304.18|0
1643680560000|2022-02-01 01:56:00|2305.74|2304.24|2305.92|2304.42|2306.04|2304.54|2305.74|2304.24|0
1643680570000|2022-02-01 01:56:10|2305.93|2304.43|2305.92|2304.42|2305.93|2304.43|2305.68|2304.18|0
1643680580000|2022-02-01 01:56:20|2305.93|2304.43|2305.91|2304.41|2305.93|2304.43|2305.91|2304.41|0
1643680590000|2022-02-01 01:56:30|2305.94|2304.44|2305.92|2304.42|2306.03|2304.53|2305.92|2304.42|0
1643680600000|2022-02-01 01:56:40|2305.91|2304.41|2306.01|2304.51|2306.01|2304.51|2305.47|2303.97|0
1643680610000|2022-02-01 01:56:50|2306|2304.5|2305.31|2303.81|2306.13|2304.63|2305.31|2303.81|0
1643680620000|2022-02-01 01:57:00|2305.35|2303.85|2305.43|2303.93|2305.55|2304.05|2305.35|2303.85|0
1643680630000|2022-02-01 01:57:10|2305.44|2303.94|2305.88|2304.38|2305.88|2304.38|2305.43|2303.93|0
1643680640000|2022-02-01 01:57:20|2305.86|2304.36|2305.31|2303.81|2305.86|2304.36|2305.31|2303.81|0
1643680650000|2022-02-01 01:57:30|2305.28|2303.78|2305.56|2304.06|2305.56|2304.06|2305.22|2303.72|0
1643680660000|2022-02-01 01:57:40|2305.6|2304.1|2306.02|2304.52|2306.02|2304.52|2305.6|2304.1|0
1643680670000|2022-02-01 01:57:50|2306.06|2304.56|2306.46|2304.96|2306.47|2304.97|2306.06|2304.56|0
1643680680000|2022-02-01 01:58:00|2306.42|2304.92|2306.59|2305.09|2306.59|2305.09|2306.35|2304.85|0
1643680690000|2022-02-01 01:58:10|2306.57|2305.07|2306.35|2304.85|2306.68|2305.18|2306.01|2304.51|0
1643680700000|2022-02-01 01:58:20|2306.37|2304.87|2306.56|2305.06|2306.56|2305.06|2306.35|2304.85|0
1643680710000|2022-02-01 01:58:30|2306.49|2304.99|2306.35|2304.85|2306.49|2304.99|2306.34|2304.84|0
1643680720000|2022-02-01 01:58:40|2306.34|2304.84|2306.57|2305.07|2306.57|2305.07|2306.34|2304.84|0
1643680730000|2022-02-01 01:58:50|2306.56|2305.06|2306.34|2304.84|2306.57|2305.07|2306.34|2304.84|0
1643680740000|2022-02-01 01:59:00|2306.32|2304.82|2306.44|2304.94|2306.44|2304.94|2306.32|2304.82|0
1643680750000|2022-02-01 01:59:10|2306.41|2304.91|2306.33|2304.83|2306.44|2304.94|2306.32|2304.82|0
1643680760000|2022-02-01 01:59:20|2306.32|2304.82|2306.11|2304.61|2306.32|2304.82|2306.11|2304.61|0
1643680770000|2022-02-01 01:59:30|2306.15|2304.65|2306.1|2304.6|2306.2|2304.7|2306.1|2304.6|0
1643680780000|2022-02-01 01:59:40|2306.11|2304.61|2306.1|2304.6|2306.11|2304.61|2306.09|2304.59|0
1643680790000|2022-02-01 01:59:50|2306.11|2304.61|2306.37|2304.87|2306.37|2304.87|2306.11|2304.61|0
1643680800000|2022-02-01 02:00:00|2306.35|2304.85|2306.59|2305.09|2306.61|2305.11|2306.35|2304.85|0
1643680810000|2022-02-01 02:00:10|2306.6|2305.1|2306.48|2304.98|2306.6|2305.1|2306.37|2304.87|0
1643680820000|2022-02-01 02:00:20|2306.39|2304.89|2306.17|2304.67|2306.6|2305.1|2306.17|2304.67|0
1643680830000|2022-02-01 02:00:30|2306.19|2304.69|2306.45|2304.95|2306.49|2304.99|2306.19|2304.69|0
1643680840000|2022-02-01 02:00:40|2306.39|2304.89|2306.01|2304.51|2306.39|2304.89|2306.01|2304.51|0
1643680850000|2022-02-01 02:00:50|2305.98|2304.48|2306.25|2304.75|2306.25|2304.75|2305.91|2304.41|0
1643680860000|2022-02-01 02:01:00|2306.28|2304.78|2306.37|2304.87|2306.37|2304.87|2306.28|2304.78|0
1643680870000|2022-02-01 02:01:10|2306.35|2304.85|2306.37|2304.87|2306.37|2304.87|2306.35|2304.85|0
1643680880000|2022-02-01 02:01:20|2306.43|2304.93|2306.8|2305.3|2306.8|2305.3|2306.43|2304.93|0
1643680890000|2022-02-01 02:01:30|2306.81|2305.31|2307.02|2305.52|2307.02|2305.52|2306.81|2305.31|0
1643680900000|2022-02-01 02:01:40|2307.03|2305.53|2306.81|2305.31|2307.03|2305.53|2306.81|2305.31|0
1643680910000|2022-02-01 02:01:50|2306.82|2305.32|2307.04|2305.54|2307.04|2305.54|2306.82|2305.32|0
1643680920000|2022-02-01 02:02:00|2307.05|2305.55|2307.04|2305.54|2307.05|2305.55|2307.04|2305.54|0
1643680930000|2022-02-01 02:02:10|2307.03|2305.53|2307.05|2305.55|2307.06|2305.56|2307.03|2305.53|0
1643680940000|2022-02-01 02:02:20|2307.06|2305.56|2307.05|2305.55|2307.15|2305.65|2307.05|2305.55|0
1643680950000|2022-02-01 02:02:30|2307.06|2305.56|2307.05|2305.55|2307.06|2305.56|2307.05|2305.55|0
1643680960000|2022-02-01 02:02:40|2307.06|2305.56|2307.29|2305.79|2307.29|2305.79|2307.06|2305.56|0
1643680970000|2022-02-01 02:02:50|2307.27|2305.77|2307.05|2305.55|2307.27|2305.77|2307.05|2305.55|0
1643680980000|2022-02-01 02:03:00|2307.06|2305.56|2307.06|2305.56|2307.06|2305.56|2307.06|2305.56|0
1643680990000|2022-02-01 02:03:10|2307.09|2305.59|2307.19|2305.69|2307.29|2305.79|2307.09|2305.59|0
1643681000000|2022-02-01 02:03:20|2307.05|2305.55|2306.62|2305.12|2307.05|2305.55|2306.61|2305.11|0
1643681010000|2022-02-01 02:03:30|2306.61|2305.11|2306.83|2305.33|2306.83|2305.33|2306.6|2305.1|0
1643681020000|2022-02-01 02:03:40|2306.89|2305.39|2306.68|2305.18|2307.03|2305.53|2306.68|2305.18|0
1643681030000|2022-02-01 02:03:50|2306.69|2305.19|2306.62|2305.12|2306.69|2305.19|2306.59|2305.09|0
1643681040000|2022-02-01 02:04:00|2306.6|2305.1|2306.82|2305.32|2306.83|2305.33|2306.6|2305.1|0
1643681050000|2022-02-01 02:04:10|2306.81|2305.31|2306.81|2305.31|2306.83|2305.33|2306.8|2305.3|0
1643681060000|2022-02-01 02:04:20|2306.85|2305.35|2306.9|2305.4|2306.9|2305.4|2306.85|2305.35|0
1643681070000|2022-02-01 02:04:30|2306.94|2305.44|2306.35|2304.85|2307.02|2305.52|2306.23|2304.73|0
1643681080000|2022-02-01 02:04:40|2306.32|2304.82|2306.35|2304.85|2306.57|2305.07|2306.23|2304.73|0
1643681090000|2022-02-01 02:04:50|2306.32|2304.82|2306.22|2304.72|2306.34|2304.84|2306.22|2304.72|0
1643681100000|2022-02-01 02:05:00|2306.25|2304.75|2306.35|2304.85|2306.57|2305.07|2306.25|2304.75|0
1643681110000|2022-02-01 02:05:10|2306.32|2304.82|2306.36|2304.86|2306.37|2304.87|2306.14|2304.64|0
1643681120000|2022-02-01 02:05:20|2306.37|2304.87|2306.36|2304.86|2306.37|2304.87|2306.35|2304.85|0
1643681130000|2022-02-01 02:05:30|2306.35|2304.85|2306.34|2304.84|2306.37|2304.87|2306.34|2304.84|0
1643681140000|2022-02-01 02:05:40|2306.35|2304.85|2306|2304.5|2306.35|2304.85|2306|2304.5|0
1643681150000|2022-02-01 02:05:50|2305.97|2304.47|2305.67|2304.17|2305.97|2304.47|2305.43|2303.93|0
1643681160000|2022-02-01 02:06:00|2305.66|2304.16|2305.65|2304.15|2305.66|2304.16|2305.65|2304.15|0
1643681170000|2022-02-01 02:06:10|2305.67|2304.17|2305.86|2304.36|2305.88|2304.38|2305.65|2304.15|0
1643681180000|2022-02-01 02:06:20|2305.87|2304.37|2305.88|2304.38|2305.88|2304.38|2305.86|2304.36|0
1643681190000|2022-02-01 02:06:30|2305.91|2304.41|2305.98|2304.48|2305.98|2304.48|2305.88|2304.38|0
1643681200000|2022-02-01 02:06:40|2305.95|2304.45|2305.18|2303.68|2305.95|2304.45|2305.05|2303.55|0
1643681210000|2022-02-01 02:06:50|2305.19|2303.69|2305.19|2303.69|2305.21|2303.71|2305.19|2303.69|0
1643681220000|2022-02-01 02:07:00|2305.21|2303.71|2305.45|2303.95|2305.45|2303.95|2305.21|2303.71|0
1643681230000|2022-02-01 02:07:10|2305.44|2303.94|2304.97|2303.47|2305.44|2303.94|2304.97|2303.47|0
1643681240000|2022-02-01 02:07:20|2305.06|2303.56|2305.09|2303.59|2305.21|2303.71|2305.06|2303.56|0
1643681250000|2022-02-01 02:07:30|2305.08|2303.58|2305.22|2303.72|2305.31|2303.81|2304.99|2303.49|0
1643681260000|2022-02-01 02:07:40|2305.25|2303.75|2305.21|2303.71|2305.43|2303.93|2305.21|2303.71|0
1643681270000|2022-02-01 02:07:50|2305.24|2303.74|2305.21|2303.71|2305.31|2303.81|2305.21|2303.71|0
1643681280000|2022-02-01 02:08:00|2305.22|2303.72|2305.45|2303.95|2305.45|2303.95|2305.22|2303.72|0
1643681290000|2022-02-01 02:08:10|2305.46|2303.96|2305.46|2303.96|2305.46|2303.96|2305.46|2303.96|0
1643681300000|2022-02-01 02:08:20|2305.45|2303.95|2305.45|2303.95|2305.45|2303.95|2305.31|2303.81|0
1643681310000|2022-02-01 02:08:30|2305.46|2303.96|2305.47|2303.97|2305.56|2304.06|2305.45|2303.95|0
1643681320000|2022-02-01 02:08:40|2305.48|2303.98|2305.65|2304.15|2305.69|2304.19|2305.48|2303.98|0
1643681330000|2022-02-01 02:08:50|2305.67|2304.17|2305.46|2303.96|2305.67|2304.17|2305.45|2303.95|0
1643681340000|2022-02-01 02:09:00|2305.47|2303.97|2305.55|2304.05|2305.68|2304.18|2305.46|2303.96|0
1643681350000|2022-02-01 02:09:10|2305.52|2304.02|2305.45|2303.95|2305.54|2304.04|2305.45|2303.95|0
1643681360000|2022-02-01 02:09:20|2305.48|2303.98|2305.56|2304.06|2305.56|2304.06|2305.48|2303.98|0
1643681370000|2022-02-01 02:09:30|2305.59|2304.09|2305.68|2304.18|2305.77|2304.27|2305.59|2304.09|0
1643681380000|2022-02-01 02:09:40|2305.67|2304.17|2305.7|2304.2|2305.92|2304.42|2305.67|2304.17|0
1643681390000|2022-02-01 02:09:50|2305.77|2304.27|2305.91|2304.41|2306|2304.5|2305.77|2304.27|0
1643681400000|2022-02-01 02:10:00|2305.9|2304.4|2306|2304.5|2306|2304.5|2305.89|2304.39|0
1643681410000|2022-02-01 02:10:10|2306.01|2304.51|2306.13|2304.63|2306.13|2304.63|2306.01|2304.51|0
1643681420000|2022-02-01 02:10:20|2306.16|2304.66|2306.46|2304.96|2306.46|2304.96|2306.16|2304.66|0
1643681430000|2022-02-01 02:10:30|2306.49|2304.99|2306.8|2305.3|2306.89|2305.39|2306.49|2304.99|0
1643681440000|2022-02-01 02:10:40|2306.89|2305.39|2306.8|2305.3|2306.9|2305.4|2306.8|2305.3|0
1643681450000|2022-02-01 02:10:50|2306.83|2305.33|2306.8|2305.3|2306.89|2305.39|2306.8|2305.3|0
1643681460000|2022-02-01 02:11:00|2306.81|2305.31|2306.35|2304.85|2306.81|2305.31|2306.35|2304.85|0
1643681470000|2022-02-01 02:11:10|2306.37|2304.87|2306.46|2304.96|2306.46|2304.96|2306.37|2304.87|0
1643681480000|2022-02-01 02:11:20|2306.47|2304.97|2306.59|2305.09|2306.6|2305.1|2306.38|2304.88|0
1643681490000|2022-02-01 02:11:30|2306.52|2305.02|2306.69|2305.19|2306.69|2305.19|2306.38|2304.88|0
1643681500000|2022-02-01 02:11:40|2306.73|2305.23|2306.92|2305.42|2307.03|2305.53|2306.73|2305.23|0
1643681510000|2022-02-01 02:11:50|2306.96|2305.46|2307.03|2305.53|2307.04|2305.54|2306.96|2305.46|0
1643681520000|2022-02-01 02:12:00|2307.06|2305.56|2307.26|2305.76|2307.48|2305.98|2307.05|2305.55|0
1643681530000|2022-02-01 02:12:10|2307.27|2305.77|2307.27|2305.77|2307.48|2305.98|2307.15|2305.65|0
1643681540000|2022-02-01 02:12:20|2307.26|2305.76|2307.06|2305.56|2307.26|2305.76|2307.06|2305.56|0
1643681550000|2022-02-01 02:12:30|2307.05|2305.55|2307.05|2305.55|2307.06|2305.56|2307.05|2305.55|0
1643681560000|2022-02-01 02:12:40|2307.06|2305.56|2307.15|2305.65|2307.27|2305.77|2307.05|2305.55|0
1643681570000|2022-02-01 02:12:50|2307.11|2305.61|2307.05|2305.55|2307.15|2305.65|2307.03|2305.53|0
1643681580000|2022-02-01 02:13:00|2307.06|2305.56|2307.05|2305.55|2307.06|2305.56|2307.05|2305.55|0
1643681590000|2022-02-01 02:13:10|2307.12|2305.62|2307.24|2305.74|2307.26|2305.76|2307.12|2305.62|0
1643681600000|2022-02-01 02:13:20|2307.26|2305.76|2307.24|2305.74|2307.35|2305.85|2307.24|2305.74|0
1643681620000|2022-02-01 02:13:40|2307.23|2305.73|2307.23|2305.73|2307.23|2305.73|2307.23|2305.73|0
1643681640000|2022-02-01 02:14:00|2307.3|2305.8|2307.66|2306.16|2307.67|2306.17|2307.3|2305.8|0
1643681650000|2022-02-01 02:14:10|2307.67|2306.17|2307.9|2306.4|2307.9|2306.4|2307.67|2306.17|0
1643681660000|2022-02-01 02:14:20|2307.83|2306.33|2307.26|2305.76|2307.83|2306.33|2307.26|2305.76|0
1643681670000|2022-02-01 02:14:30|2307.27|2305.77|2307.06|2305.56|2307.27|2305.77|2307.06|2305.56|0
1643681690000|2022-02-01 02:14:50|2307.07|2305.57|2307.06|2305.56|2307.07|2305.57|2306.83|2305.33|0
1643681700000|2022-02-01 02:15:00|2307.05|2305.55|2307.06|2305.56|2307.15|2305.65|2307.05|2305.55|0
1643681710000|2022-02-01 02:15:10|2307.08|2305.58|2307.3|2305.8|2307.3|2305.8|2307.08|2305.58|0
1643681720000|2022-02-01 02:15:20|2307.32|2305.82|2308.09|2306.59|2308.22|2306.72|2307.32|2305.82|0
1643681730000|2022-02-01 02:15:30|2308.12|2306.62|2307.77|2306.27|2308.22|2306.72|2307.77|2306.27|0
1643681740000|2022-02-01 02:15:40|2307.8|2306.3|2308|2306.5|2308|2306.5|2307.78|2306.28|0
1643681750000|2022-02-01 02:15:50|2307.99|2306.49|2307.98|2306.48|2308|2306.5|2307.98|2306.48|0
1643681760000|2022-02-01 02:16:00|2308|2306.5|2307.78|2306.28|2308|2306.5|2307.55|2306.05|0
1643681770000|2022-02-01 02:16:10|2307.77|2306.27|2307.78|2306.28|2307.86|2306.36|2307.76|2306.26|0
1643681780000|2022-02-01 02:16:20|2307.84|2306.34|2307.51|2306.01|2308|2306.5|2307.51|2306.01|0
1643681790000|2022-02-01 02:16:30|2307.52|2306.02|2307.51|2306.01|2307.52|2306.02|2307.39|2305.89|0
1643681800000|2022-02-01 02:16:40|2307.5|2306|2307.38|2305.88|2307.5|2306|2307.29|2305.79|0
1643681810000|2022-02-01 02:16:50|2307.42|2305.92|2307.29|2305.79|2307.51|2306.01|2307.29|2305.79|0
1643681820000|2022-02-01 02:17:00|2307.3|2305.8|2307.39|2305.89|2307.39|2305.89|2307.3|2305.8|0
1643681830000|2022-02-01 02:17:10|2307.36|2305.86|2307.51|2306.01|2307.61|2306.11|2307.3|2305.8|0
1643681840000|2022-02-01 02:17:20|2307.52|2306.02|2307.72|2306.22|2307.72|2306.22|2307.51|2306.01|0
1643681850000|2022-02-01 02:17:30|2307.73|2306.23|2307.84|2306.34|2307.84|2306.34|2307.73|2306.23|0
1643681860000|2022-02-01 02:17:40|2307.8|2306.3|2307.95|2306.45|2307.95|2306.45|2307.72|2306.22|0
1643681870000|2022-02-01 02:17:50|2307.99|2306.49|2307.74|2306.24|2308.06|2306.56|2307.74|2306.24|0
1643681880000|2022-02-01 02:18:00|2307.73|2306.23|2307.75|2306.25|2307.75|2306.25|2307.61|2306.11|0
1643681890000|2022-02-01 02:18:10|2307.68|2306.18|2307.76|2306.26|2307.76|2306.26|2307.54|2306.04|0
1643681900000|2022-02-01 02:18:20|2307.75|2306.25|2307.75|2306.25|2307.75|2306.25|2307.75|2306.25|0
1643681930000|2022-02-01 02:18:50|2307.73|2306.23|2307.76|2306.26|2307.76|2306.26|2307.54|2306.04|0
1643681940000|2022-02-01 02:19:00|2307.77|2306.27|2307.87|2306.37|2307.98|2306.48|2307.77|2306.27|0
1643681950000|2022-02-01 02:19:10|2307.85|2306.35|2307.87|2306.37|2307.87|2306.37|2307.75|2306.25|0
1643681960000|2022-02-01 02:19:20|2307.86|2306.36|2307.85|2306.35|2307.87|2306.37|2307.85|2306.35|0
1643681970000|2022-02-01 02:19:30|2307.82|2306.32|2307.97|2306.47|2307.97|2306.47|2307.75|2306.25|0
1643681990000|2022-02-01 02:19:50|2307.96|2306.46|2307.95|2306.45|2307.96|2306.46|2307.95|2306.45|0
1643682000000|2022-02-01 02:20:00|2307.94|2306.44|2307.73|2306.23|2307.94|2306.44|2307.73|2306.23|0
1643682010000|2022-02-01 02:20:10|2307.77|2306.27|2307.82|2306.32|2307.83|2306.33|2307.77|2306.27|0
1643682020000|2022-02-01 02:20:20|2307.83|2306.33|2307.82|2306.32|2307.83|2306.33|2307.82|2306.32|0
1643682030000|2022-02-01 02:20:30|2307.83|2306.33|2307.72|2306.22|2307.83|2306.33|2307.72|2306.22|0
1643682040000|2022-02-01 02:20:40|2307.7|2306.2|2307.48|2305.98|2307.7|2306.2|2307.26|2305.76|0
1643682050000|2022-02-01 02:20:50|2307.49|2305.99|2307.72|2306.22|2307.72|2306.22|2307.37|2305.87|0
1643682080000|2022-02-01 02:21:20|2307.75|2306.25|2307.94|2306.44|2308.04|2306.54|2307.75|2306.25|0
1643682090000|2022-02-01 02:21:30|2307.93|2306.43|2307.94|2306.44|2307.95|2306.45|2307.93|2306.43|0
1643682100000|2022-02-01 02:21:40|2307.93|2306.43|2307.93|2306.43|2307.93|2306.43|2307.93|2306.43|0
1643682110000|2022-02-01 02:21:50|2307.86|2306.36|2307.93|2306.43|2307.93|2306.43|2307.72|2306.22|0
1643682120000|2022-02-01 02:22:00|2307.91|2306.41|2307.93|2306.43|2307.93|2306.43|2307.91|2306.41|0
1643682130000|2022-02-01 02:22:10|2307.96|2306.46|2308.13|2306.63|2308.13|2306.63|2307.96|2306.46|0
1643682140000|2022-02-01 02:22:20|2308.15|2306.65|2308.36|2306.86|2308.36|2306.86|2308.15|2306.65|0
1643682150000|2022-02-01 02:22:30|2308.37|2306.87|2308.15|2306.65|2308.58|2307.08|2308.15|2306.65|0
1643682160000|2022-02-01 02:22:40|2308.11|2306.61|2307.91|2306.41|2308.13|2306.63|2307.91|2306.41|0
1643682170000|2022-02-01 02:22:50|2307.92|2306.42|2308|2306.5|2308.01|2306.51|2307.92|2306.42|0
1643682180000|2022-02-01 02:23:00|2307.97|2306.47|2308.02|2306.52|2308.02|2306.52|2307.91|2306.41|0
1643682190000|2022-02-01 02:23:10|2308.05|2306.55|2308.35|2306.85|2308.35|2306.85|2308.05|2306.55|0
1643682200000|2022-02-01 02:23:20|2308.34|2306.84|2308.57|2307.07|2308.66|2307.16|2308.34|2306.84|0
1643682210000|2022-02-01 02:23:30|2308.66|2307.16|2308.61|2307.11|2308.67|2307.17|2308.58|2307.08|0
1643682220000|2022-02-01 02:23:40|2308.67|2307.17|2308.72|2307.22|2308.72|2307.22|2308.58|2307.08|0
1643682230000|2022-02-01 02:23:50|2308.8|2307.3|2308.82|2307.32|2308.91|2307.41|2308.8|2307.3|0
1643682240000|2022-02-01 02:24:00|2308.8|2307.3|2308.81|2307.31|2308.81|2307.31|2308.59|2307.09|0
1643682250000|2022-02-01 02:24:10|2308.82|2307.32|2308.8|2307.3|2308.82|2307.32|2308.8|2307.3|0
1643682260000|2022-02-01 02:24:20|2308.79|2307.29|2308.58|2307.08|2308.79|2307.29|2308.58|2307.08|0
1643682270000|2022-02-01 02:24:30|2308.57|2307.07|2308.59|2307.09|2308.59|2307.09|2308.57|2307.07|0
1643682280000|2022-02-01 02:24:40|2308.63|2307.13|2308.8|2307.3|2308.81|2307.31|2308.63|2307.13|0
1643682290000|2022-02-01 02:24:50|2308.82|2307.32|2309.03|2307.53|2309.03|2307.53|2308.82|2307.32|0
1643682300000|2022-02-01 02:25:00|2308.99|2307.49|2308.91|2307.41|2308.99|2307.49|2308.91|2307.41|0
1643682310000|2022-02-01 02:25:10|2308.87|2307.37|2308.61|2307.11|2308.87|2307.37|2308.61|2307.11|0
1643682330000|2022-02-01 02:25:30|2308.64|2307.14|2308.61|2307.11|2308.7|2307.2|2308.61|2307.11|0
1643682340000|2022-02-01 02:25:40|2308.62|2307.12|2308.61|2307.11|2308.82|2307.32|2308.61|2307.11|0
1643682350000|2022-02-01 02:25:50|2308.62|2307.12|2308.62|2307.12|2308.62|2307.12|2308.62|2307.12|0
1643682360000|2022-02-01 02:26:00|2308.64|2307.14|2308.64|2307.14|2308.64|2307.14|2308.64|2307.14|0
1643682370000|2022-02-01 02:26:10|2308.67|2307.17|2308.87|2307.37|2309.1|2307.6|2308.67|2307.17|0
1643682380000|2022-02-01 02:26:20|2308.86|2307.36|2308.86|2307.36|2308.86|2307.36|2308.86|2307.36|0
1643682390000|2022-02-01 02:26:30|2308.87|2307.37|2308.87|2307.37|2308.87|2307.37|2308.87|2307.37|0
1643682410000|2022-02-01 02:26:50|2308.91|2307.41|2308.97|2307.47|2308.97|2307.47|2308.91|2307.41|0
1643682430000|2022-02-01 02:27:10|2309|2307.5|2308.95|2307.45|2309.1|2307.6|2308.86|2307.36|0
1643682440000|2022-02-01 02:27:20|2308.92|2307.42|2308.85|2307.35|2308.92|2307.42|2308.85|2307.35|0
1643682450000|2022-02-01 02:27:30|2308.89|2307.39|2309.09|2307.59|2309.09|2307.59|2308.89|2307.39|0
1643682460000|2022-02-01 02:27:40|2309.1|2307.6|2309.1|2307.6|2309.1|2307.6|2309.09|2307.59|0
1643682470000|2022-02-01 02:27:50|2309.08|2307.58|2308.97|2307.47|2309.08|2307.58|2308.97|2307.47|0
1643682480000|2022-02-01 02:28:00|2308.93|2307.43|2309.07|2307.57|2309.08|2307.58|2308.86|2307.36|0
1643682490000|2022-02-01 02:28:10|2309.08|2307.58|2309.07|2307.57|2309.08|2307.58|2309.05|2307.55|0
1643682500000|2022-02-01 02:28:20|2309.06|2307.56|2309.05|2307.55|2309.07|2307.57|2309.05|2307.55|0
1643682520000|2022-02-01 02:28:40|2309.04|2307.54|2308.83|2307.33|2309.04|2307.54|2308.83|2307.33|0
1643682540000|2022-02-01 02:29:00|2308.82|2307.32|2308.92|2307.42|2308.92|2307.42|2308.82|2307.32|0
1643682550000|2022-02-01 02:29:10|2308.89|2307.39|2308.82|2307.32|2308.89|2307.39|2308.82|2307.32|0
1643682560000|2022-02-01 02:29:20|2308.85|2307.35|2309.05|2307.55|2309.05|2307.55|2308.85|2307.35|0
1643682580000|2022-02-01 02:29:40|2309.04|2307.54|2309.04|2307.54|2309.04|2307.54|2309.04|2307.54|0
1643682600000|2022-02-01 02:30:00|2309.03|2307.53|2308.92|2307.42|2309.05|2307.55|2308.82|2307.32|0
1643682610000|2022-02-01 02:30:10|2308.91|2307.41|2308.82|2307.32|2308.91|2307.41|2308.82|2307.32|0
1643682620000|2022-02-01 02:30:20|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|0
1643682630000|2022-02-01 02:30:30|2308.82|2307.32|2308.82|2307.32|2308.82|2307.32|2308.82|2307.32|0
1643682640000|2022-02-01 02:30:40|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|0
1643682660000|2022-02-01 02:31:00|2308.77|2307.27|2308.58|2307.08|2308.77|2307.27|2308.58|2307.08|0
1643682670000|2022-02-01 02:31:10|2308.57|2307.07|2308.58|2307.08|2308.58|2307.08|2308.57|2307.07|0
1643682680000|2022-02-01 02:31:20|2308.59|2307.09|2308.41|2306.91|2308.8|2307.3|2308.41|2306.91|0
1643682690000|2022-02-01 02:31:30|2308.26|2306.76|2307.73|2306.23|2308.39|2306.89|2307.73|2306.23|0
1643682700000|2022-02-01 02:31:40|2307.66|2306.16|2307.49|2305.99|2307.66|2306.16|2307.29|2305.79|0
1643682710000|2022-02-01 02:31:50|2307.51|2306.01|2307.29|2305.79|2307.51|2306.01|2307.29|2305.79|0
1643682720000|2022-02-01 02:32:00|2307.3|2305.8|2307.3|2305.8|2307.3|2305.8|2307.3|2305.8|0
1643682730000|2022-02-01 02:32:10|2307.32|2305.82|2307.32|2305.82|2307.52|2306.02|2307.32|2305.82|0
1643682740000|2022-02-01 02:32:20|2307.3|2305.8|2307.29|2305.79|2307.3|2305.8|2307.29|2305.79|0
1643682750000|2022-02-01 02:32:30|2307.22|2305.72|2307.08|2305.58|2307.22|2305.72|2306.84|2305.34|0
1643682760000|2022-02-01 02:32:40|2307.11|2305.61|2307.06|2305.56|2307.17|2305.67|2307.06|2305.56|0
1643682770000|2022-02-01 02:32:50|2307.05|2305.55|2306.85|2305.35|2307.06|2305.56|2306.85|2305.35|0
1643682780000|2022-02-01 02:33:00|2306.87|2305.37|2307.08|2305.58|2307.08|2305.58|2306.87|2305.37|0
1643682790000|2022-02-01 02:33:10|2307.07|2305.57|2306.84|2305.34|2307.07|2305.57|2306.84|2305.34|0
1643682800000|2022-02-01 02:33:20|2306.87|2305.37|2306.93|2305.43|2306.93|2305.43|2306.87|2305.37|0
1643682810000|2022-02-01 02:33:30|2306.94|2305.44|2306.85|2305.35|2306.94|2305.44|2306.84|2305.34|0
1643682820000|2022-02-01 02:33:40|2306.86|2305.36|2307.07|2305.57|2307.08|2305.58|2306.86|2305.36|0
1643682830000|2022-02-01 02:33:50|2307.06|2305.56|2307.06|2305.56|2307.06|2305.56|2307.06|2305.56|0
1643682840000|2022-02-01 02:34:00|2307.03|2305.53|2306.95|2305.45|2307.03|2305.53|2306.95|2305.45|0
1643682850000|2022-02-01 02:34:10|2306.99|2305.49|2307.08|2305.58|2307.08|2305.58|2306.99|2305.49|0
1643682860000|2022-02-01 02:34:20|2307.09|2305.59|2307.3|2305.8|2307.54|2306.04|2307.09|2305.59|0
1643682870000|2022-02-01 02:34:30|2307.31|2305.81|2307.39|2305.89|2307.39|2305.89|2307.3|2305.8|0
1643682880000|2022-02-01 02:34:40|2307.43|2305.93|2307.51|2306.01|2307.51|2306.01|2307.43|2305.93|0
1643682900000|2022-02-01 02:35:00|2307.49|2305.99|2307.49|2305.99|2307.49|2305.99|2307.49|2305.99|0
1643682910000|2022-02-01 02:35:10|2307.5|2306|2307.49|2305.99|2307.51|2306.01|2307.49|2305.99|0
1643682920000|2022-02-01 02:35:20|2307.43|2305.93|2307.27|2305.77|2307.43|2305.93|2307.27|2305.77|0
1643682930000|2022-02-01 02:35:30|2307.26|2305.76|2307.06|2305.56|2307.26|2305.76|2307.05|2305.55|0
1643682940000|2022-02-01 02:35:40|2307.05|2305.55|2306.93|2305.43|2307.05|2305.55|2306.93|2305.43|0
1643682950000|2022-02-01 02:35:50|2306.97|2305.47|2307.05|2305.55|2307.05|2305.55|2306.97|2305.47|0
1643682960000|2022-02-01 02:36:00|2307.03|2305.53|2307.03|2305.53|2307.05|2305.55|2307.03|2305.53|0
1643682970000|2022-02-01 02:36:10|2307.07|2305.57|2307.02|2305.52|2307.12|2305.62|2307.02|2305.52|0
1643682980000|2022-02-01 02:36:20|2307.03|2305.53|2307.23|2305.73|2307.24|2305.74|2307.02|2305.52|0
1643682990000|2022-02-01 02:36:30|2307.21|2305.71|2306.78|2305.28|2307.22|2305.72|2306.78|2305.28|0
1643683000000|2022-02-01 02:36:40|2306.77|2305.27|2306.75|2305.25|2306.86|2305.36|2306.75|2305.25|0
1643683010000|2022-02-01 02:36:50|2306.74|2305.24|2306.63|2305.13|2306.74|2305.24|2306.53|2305.03|0
1643683020000|2022-02-01 02:37:00|2306.59|2305.09|2307.24|2305.74|2307.24|2305.74|2306.54|2305.04|0
1643683030000|2022-02-01 02:37:10|2307.25|2305.75|2307.24|2305.74|2307.25|2305.75|2307.24|2305.74|0
1643683040000|2022-02-01 02:37:20|2307.23|2305.73|2307.47|2305.97|2307.47|2305.97|2307.23|2305.73|0
1643683060000|2022-02-01 02:37:40|2307.4|2305.9|2307.26|2305.76|2307.4|2305.9|2307.24|2305.74|0
1643683070000|2022-02-01 02:37:50|2307.27|2305.77|2307.47|2305.97|2307.58|2306.08|2307.27|2305.77|0
1643683080000|2022-02-01 02:38:00|2307.51|2306.01|2307.57|2306.07|2307.57|2306.07|2307.51|2306.01|0
1643683090000|2022-02-01 02:38:10|2307.6|2306.1|2307.69|2306.19|2307.7|2306.2|2307.6|2306.1|0
1643683100000|2022-02-01 02:38:20|2307.7|2306.2|2307.7|2306.2|2307.7|2306.2|2307.69|2306.19|0
1643683110000|2022-02-01 02:38:30|2307.69|2306.19|2307.7|2306.2|2307.7|2306.2|2307.69|2306.19|0
1643683120000|2022-02-01 02:38:40|2307.69|2306.19|2307.91|2306.41|2307.93|2306.43|2307.69|2306.19|0
1643683130000|2022-02-01 02:38:50|2307.9|2306.4|2307.9|2306.4|2307.9|2306.4|2307.9|2306.4|0
1643683140000|2022-02-01 02:39:00|2307.91|2306.41|2307.91|2306.41|2307.91|2306.41|2307.91|2306.41|0
1643683150000|2022-02-01 02:39:10|2307.93|2306.43|2308.21|2306.71|2308.62|2307.12|2307.93|2306.43|0
1643683160000|2022-02-01 02:39:20|2308.27|2306.77|2308.44|2306.94|2308.44|2306.94|2308.18|2306.68|0
1643683170000|2022-02-01 02:39:30|2308.51|2307.01|2309.11|2307.61|2309.2|2307.7|2308.51|2307.01|0
1643683180000|2022-02-01 02:39:40|2309.1|2307.6|2308.95|2307.45|2309.1|2307.6|2308.87|2307.37|0
1643683190000|2022-02-01 02:39:50|2308.89|2307.39|2308.89|2307.39|2308.89|2307.39|2308.87|2307.37|0
1643683200000|2022-02-01 02:40:00|2308.87|2307.37|2308.65|2307.15|2308.87|2307.37|2308.65|2307.15|0
1643683210000|2022-02-01 02:40:10|2308.66|2307.16|2308.67|2307.17|2308.67|2307.17|2308.66|2307.16|0
1643683220000|2022-02-01 02:40:20|2308.68|2307.18|2308.66|2307.16|2308.68|2307.18|2308.66|2307.16|0
1643683230000|2022-02-01 02:40:30|2308.65|2307.15|2308.87|2307.37|2308.89|2307.39|2308.65|2307.15|0
1643683250000|2022-02-01 02:40:50|2308.86|2307.36|2308.64|2307.14|2308.86|2307.36|2308.64|2307.14|0
1643683260000|2022-02-01 02:41:00|2308.63|2307.13|2308.21|2306.71|2308.63|2307.13|2308.19|2306.69|0
1643683270000|2022-02-01 02:41:10|2308.17|2306.67|2307.98|2306.48|2308.19|2306.69|2307.98|2306.48|0
1643683280000|2022-02-01 02:41:20|2307.97|2306.47|2308.19|2306.69|2308.3|2306.8|2307.97|2306.47|0
1643683290000|2022-02-01 02:41:30|2308.18|2306.68|2308.28|2306.78|2308.28|2306.78|2308.06|2306.56|0
1643683300000|2022-02-01 02:41:40|2308.32|2306.82|2308.19|2306.69|2308.4|2306.9|2308.19|2306.69|0
1643683310000|2022-02-01 02:41:50|2308.18|2306.68|2308.19|2306.69|2308.19|2306.69|2308.18|2306.68|0
1643683320000|2022-02-01 02:42:00|2308.21|2306.71|2308.19|2306.69|2308.21|2306.71|2308.19|2306.69|0
1643683330000|2022-02-01 02:42:10|2308.18|2306.68|2308.18|2306.68|2308.18|2306.68|2308.18|2306.68|0
1643683350000|2022-02-01 02:42:30|2308.17|2306.67|2308.18|2306.68|2308.18|2306.68|2308.17|2306.67|0
1643683360000|2022-02-01 02:42:40|2308.16|2306.66|2308.16|2306.66|2308.16|2306.66|2308.16|2306.66|0
1643683370000|2022-02-01 02:42:50|2308.18|2306.68|2307.95|2306.45|2308.18|2306.68|2307.95|2306.45|0
1643683380000|2022-02-01 02:43:00|2308.04|2306.54|2308.04|2306.54|2308.04|2306.54|2308.04|2306.54|0
1643683400000|2022-02-01 02:43:20|2308.01|2306.51|2307.94|2306.44|2308.01|2306.51|2307.93|2306.43|0
1643683420000|2022-02-01 02:43:40|2307.93|2306.43|2307.94|2306.44|2307.94|2306.44|2307.93|2306.43|0
1643683430000|2022-02-01 02:43:50|2307.93|2306.43|2307.7|2306.2|2307.93|2306.43|2307.58|2306.08|0
1643683440000|2022-02-01 02:44:00|2307.73|2306.23|2307.94|2306.44|2307.95|2306.45|2307.73|2306.23|0
1643683450000|2022-02-01 02:44:10|2307.97|2306.47|2308.39|2306.89|2308.39|2306.89|2307.97|2306.47|0
1643683460000|2022-02-01 02:44:20|2308.4|2306.9|2308.4|2306.9|2308.41|2306.91|2308.4|2306.9|0
1643683470000|2022-02-01 02:44:30|2308.38|2306.88|2308.18|2306.68|2308.38|2306.88|2308.16|2306.66|0
1643683480000|2022-02-01 02:44:40|2308.17|2306.67|2307.95|2306.45|2308.17|2306.67|2307.95|2306.45|0
1643683490000|2022-02-01 02:44:50|2307.92|2306.42|2308.38|2306.88|2308.4|2306.9|2307.84|2306.34|0
1643683500000|2022-02-01 02:45:00|2308.34|2306.84|2308.17|2306.67|2308.34|2306.84|2308.04|2306.54|0
1643683510000|2022-02-01 02:45:10|2308.2|2306.7|2308.25|2306.75|2308.26|2306.76|2308.2|2306.7|0
1643683520000|2022-02-01 02:45:20|2308.22|2306.72|2308.16|2306.66|2308.22|2306.72|2308.16|2306.66|0
1643683530000|2022-02-01 02:45:30|2308.23|2306.73|2308.37|2306.87|2308.37|2306.87|2308.23|2306.73|0
1643683540000|2022-02-01 02:45:40|2308.36|2306.86|2308.38|2306.88|2308.38|2306.88|2308.36|2306.86|0
1643683550000|2022-02-01 02:45:50|2308.37|2306.87|2308.34|2306.84|2308.37|2306.87|2308.34|2306.84|0
1643683560000|2022-02-01 02:46:00|2308.36|2306.86|2308.68|2307.18|2308.68|2307.18|2308.36|2306.86|0
1643683570000|2022-02-01 02:46:10|2308.72|2307.22|2308.8|2307.3|2308.81|2307.31|2308.72|2307.22|0
1643683580000|2022-02-01 02:46:20|2308.76|2307.26|2308.55|2307.05|2308.76|2307.26|2308.43|2306.93|0
1643683590000|2022-02-01 02:46:30|2308.52|2307.02|2308.55|2307.05|2308.55|2307.05|2308.43|2306.93|0
1643683600000|2022-02-01 02:46:40|2308.62|2307.12|2308.77|2307.27|2308.77|2307.27|2308.62|2307.12|0
1643683610000|2022-02-01 02:46:50|2308.78|2307.28|2308.77|2307.27|2308.78|2307.28|2308.77|2307.27|0
1643683620000|2022-02-01 02:47:00|2308.76|2307.26|2308.64|2307.14|2308.76|2307.26|2308.54|2307.04|0
1643683630000|2022-02-01 02:47:10|2308.61|2307.11|2308.54|2307.04|2308.61|2307.11|2308.54|2307.04|0
1643683640000|2022-02-01 02:47:20|2308.53|2307.03|2308.33|2306.83|2308.53|2307.03|2308.32|2306.82|0
1643683650000|2022-02-01 02:47:30|2308.34|2306.84|2308.43|2306.93|2308.43|2306.93|2308.33|2306.83|0
1643683660000|2022-02-01 02:47:40|2308.34|2306.84|2308.44|2306.94|2308.56|2307.06|2308.34|2306.84|0
1643683670000|2022-02-01 02:47:50|2308.45|2306.95|2308.58|2307.08|2308.58|2307.08|2308.36|2306.86|0
1643683680000|2022-02-01 02:48:00|2308.61|2307.11|2308.82|2307.32|2308.91|2307.41|2308.61|2307.11|0
1643683690000|2022-02-01 02:48:10|2308.84|2307.34|2309.04|2307.54|2309.05|2307.55|2308.84|2307.34|0
1643683700000|2022-02-01 02:48:20|2309.05|2307.55|2309.07|2307.57|2309.07|2307.57|2309.05|2307.55|0
1643683710000|2022-02-01 02:48:30|2309.05|2307.55|2309.05|2307.55|2309.05|2307.55|2309.05|2307.55|0
1643683720000|2022-02-01 02:48:40|2309.06|2307.56|2309.04|2307.54|2309.06|2307.56|2309.04|2307.54|0
1643683730000|2022-02-01 02:48:50|2309.05|2307.55|2308.82|2307.32|2309.05|2307.55|2308.8|2307.3|0
1643683750000|2022-02-01 02:49:10|2308.83|2307.33|2309.05|2307.55|2309.05|2307.55|2308.83|2307.33|0
1643683760000|2022-02-01 02:49:20|2309.04|2307.54|2309.04|2307.54|2309.04|2307.54|2309.04|2307.54|0
1643683770000|2022-02-01 02:49:30|2309.03|2307.53|2309.03|2307.53|2309.03|2307.53|2309.03|2307.53|0
1643683780000|2022-02-01 02:49:40|2309.04|2307.54|2309.26|2307.76|2309.26|2307.76|2309.04|2307.54|0
1643683790000|2022-02-01 02:49:50|2309.25|2307.75|2309.28|2307.78|2309.37|2307.87|2309.25|2307.75|0
1643683800000|2022-02-01 02:50:00|2309.26|2307.76|2309.26|2307.76|2309.35|2307.85|2309.25|2307.75|0
1643683810000|2022-02-01 02:50:10|2309.25|2307.75|2309.25|2307.75|2309.25|2307.75|2309.23|2307.73|0
1643683820000|2022-02-01 02:50:20|2309.23|2307.73|2309.22|2307.72|2309.23|2307.73|2309.22|2307.72|0
1643683830000|2022-02-01 02:50:30|2309.19|2307.69|2308.98|2307.48|2309.19|2307.69|2308.98|2307.48|0
1643683840000|2022-02-01 02:50:40|2308.91|2307.41|2309|2307.5|2309|2307.5|2308.77|2307.27|0
1643683850000|2022-02-01 02:50:50|2309.01|2307.51|2309.04|2307.54|2309.13|2307.63|2309.01|2307.51|0
1643683860000|2022-02-01 02:51:00|2309.03|2307.53|2309.04|2307.54|2309.13|2307.63|2309.03|2307.53|0
1643683870000|2022-02-01 02:51:10|2309.07|2307.57|2309.03|2307.53|2309.13|2307.63|2309.03|2307.53|0
1643683880000|2022-02-01 02:51:20|2309.02|2307.52|2309.01|2307.51|2309.02|2307.52|2309.01|2307.51|0
1643683890000|2022-02-01 02:51:30|2309.02|2307.52|2308.78|2307.28|2309.02|2307.52|2308.78|2307.28|0
1643683900000|2022-02-01 02:51:40|2308.77|2307.27|2308.78|2307.28|2308.8|2307.3|2308.66|2307.16|0
1643683910000|2022-02-01 02:51:50|2308.71|2307.21|2308.43|2306.93|2308.71|2307.21|2308.43|2306.93|0
1643683920000|2022-02-01 02:52:00|2308.55|2307.05|2308.55|2307.05|2308.55|2307.05|2308.55|2307.05|0
1643683930000|2022-02-01 02:52:10|2308.54|2307.04|2308.31|2306.81|2308.54|2307.04|2308.31|2306.81|0
1643683940000|2022-02-01 02:52:20|2308.34|2306.84|2308.54|2307.04|2308.54|2307.04|2308.34|2306.84|0
1643683950000|2022-02-01 02:52:30|2308.5|2307|2308.4|2306.9|2308.5|2307|2308.4|2306.9|0
1643683960000|2022-02-01 02:52:40|2308.52|2307.02|2308.54|2307.04|2308.54|2307.04|2308.52|2307.02|0
1643683970000|2022-02-01 02:52:50|2308.47|2306.97|2308.87|2307.37|2308.87|2307.37|2308.3|2306.8|0
1643683980000|2022-02-01 02:53:00|2308.92|2307.42|2309.04|2307.54|2309.05|2307.55|2308.92|2307.42|0
1643683990000|2022-02-01 02:53:10|2309.05|2307.55|2308.59|2307.09|2309.05|2307.55|2308.59|2307.09|0
1643684000000|2022-02-01 02:53:20|2308.58|2307.08|2308.83|2307.33|2308.83|2307.33|2308.58|2307.08|0
1643684010000|2022-02-01 02:53:30|2308.82|2307.32|2308.69|2307.19|2308.83|2307.33|2308.69|2307.19|0
1643684020000|2022-02-01 02:53:40|2308.66|2307.16|2308.69|2307.19|2308.69|2307.19|2308.59|2307.09|0
1643684030000|2022-02-01 02:53:50|2308.68|2307.18|2308.68|2307.18|2308.69|2307.19|2308.59|2307.09|0
1643684040000|2022-02-01 02:54:00|2308.59|2307.09|2308.58|2307.08|2308.59|2307.09|2308.58|2307.08|0
1643684050000|2022-02-01 02:54:10|2308.59|2307.09|2308.35|2306.85|2308.59|2307.09|2308.35|2306.85|0
1643684060000|2022-02-01 02:54:20|2308.34|2306.84|2308.11|2306.61|2308.34|2306.84|2308.11|2306.61|0
1643684070000|2022-02-01 02:54:30|2308.12|2306.62|2308.11|2306.61|2308.2|2306.7|2308.1|2306.6|0
1643684080000|2022-02-01 02:54:40|2308.2|2306.7|2308.09|2306.59|2308.32|2306.82|2308.09|2306.59|0
1643684090000|2022-02-01 02:54:50|2308.1|2306.6|2308.11|2306.61|2308.11|2306.61|2308.1|2306.6|0
1643684120000|2022-02-01 02:55:20|2308.09|2306.59|2307.88|2306.38|2308.09|2306.59|2307.88|2306.38|0
1643684130000|2022-02-01 02:55:30|2307.87|2306.37|2307.87|2306.37|2307.87|2306.37|2307.87|2306.37|0
1643684140000|2022-02-01 02:55:40|2307.88|2306.38|2308.09|2306.59|2308.09|2306.59|2307.88|2306.38|0
1643684150000|2022-02-01 02:55:50|2308.11|2306.61|2308.31|2306.81|2308.31|2306.81|2308.09|2306.59|0
1643684160000|2022-02-01 02:56:00|2308.38|2306.88|2308.54|2307.04|2308.54|2307.04|2308.38|2306.88|0
1643684170000|2022-02-01 02:56:10|2308.52|2307.02|2308.52|2307.02|2308.52|2307.02|2308.52|2307.02|0
1643684180000|2022-02-01 02:56:20|2308.53|2307.03|2308.54|2307.04|2308.54|2307.04|2308.53|2307.03|0
1643684190000|2022-02-01 02:56:30|2308.55|2307.05|2308.65|2307.15|2308.66|2307.16|2308.55|2307.05|0
1643684200000|2022-02-01 02:56:40|2308.61|2307.11|2308.66|2307.16|2308.66|2307.16|2308.55|2307.05|0
1643684210000|2022-02-01 02:56:50|2308.62|2307.12|2308.76|2307.26|2308.77|2307.27|2308.55|2307.05|0
1643684220000|2022-02-01 02:57:00|2308.77|2307.27|2308.76|2307.26|2308.77|2307.27|2308.76|2307.26|0
1643684230000|2022-02-01 02:57:10|2308.75|2307.25|2308.86|2307.36|2308.86|2307.36|2308.75|2307.25|0
1643684240000|2022-02-01 02:57:20|2308.83|2307.33|2308.54|2307.04|2308.98|2307.48|2308.54|2307.04|0
1643684250000|2022-02-01 02:57:30|2308.53|2307.03|2308.31|2306.81|2308.53|2307.03|2308.31|2306.81|0
1643684260000|2022-02-01 02:57:40|2308.3|2306.8|2308.31|2306.81|2308.31|2306.81|2308.3|2306.8|0
1643684270000|2022-02-01 02:57:50|2308.33|2306.83|2308.31|2306.81|2308.33|2306.83|2308.31|2306.81|0
1643684280000|2022-02-01 02:58:00|2308.32|2306.82|2308.1|2306.6|2308.33|2306.83|2308.09|2306.59|0
1643684290000|2022-02-01 02:58:10|2308.09|2306.59|2308.34|2306.84|2308.34|2306.84|2307.97|2306.47|0
1643684310000|2022-02-01 02:58:30|2308.33|2306.83|2308.57|2307.07|2308.57|2307.07|2308.33|2306.83|0
1643684320000|2022-02-01 02:58:40|2308.56|2307.06|2308.34|2306.84|2308.56|2307.06|2308.34|2306.84|0
1643684340000|2022-02-01 02:59:00|2308.35|2306.85|2308.35|2306.85|2308.35|2306.85|2308.34|2306.84|0
1643684350000|2022-02-01 02:59:10|2308.34|2306.84|2308.34|2306.84|2308.34|2306.84|2308.34|2306.84|0
1643684390000|2022-02-01 02:59:50|2308.38|2306.88|2308.58|2307.08|2308.58|2307.08|2308.38|2306.88|0
1643684400000|2022-02-01 03:00:00|2308.59|2307.09|2308.59|2307.09|2308.59|2307.09|2308.59|2307.09|0
1643684410000|2022-02-01 03:00:10|2308.68|2307.18|2308.7|2307.2|2308.82|2307.32|2308.59|2307.09|0
1643684420000|2022-02-01 03:00:20|2308.73|2307.23|2308.68|2307.18|2308.82|2307.32|2308.68|2307.18|0
1643684430000|2022-02-01 03:00:30|2308.65|2307.15|2308.58|2307.08|2308.65|2307.15|2308.58|2307.08|0
1643684440000|2022-02-01 03:00:40|2308.57|2307.07|2308.57|2307.07|2308.57|2307.07|2308.57|2307.07|0
1643684450000|2022-02-01 03:00:50|2308.58|2307.08|2308.58|2307.08|2308.58|2307.08|2308.58|2307.08|0
1643684460000|2022-02-01 03:01:00|2308.57|2307.07|2308.57|2307.07|2308.57|2307.07|2308.57|2307.07|0
1643684470000|2022-02-01 03:01:10|2308.58|2307.08|2308.67|2307.17|2308.67|2307.17|2308.58|2307.08|0
1643684480000|2022-02-01 03:01:20|2308.68|2307.18|2308.8|2307.3|2308.8|2307.3|2308.68|2307.18|0
1643684500000|2022-02-01 03:01:40|2308.79|2307.29|2308.67|2307.17|2308.79|2307.29|2308.67|2307.17|0
1643684520000|2022-02-01 03:02:00|2308.66|2307.16|2308.67|2307.17|2308.67|2307.17|2308.57|2307.07|0
1643684530000|2022-02-01 03:02:10|2308.64|2307.14|2308.66|2307.16|2308.66|2307.16|2308.57|2307.07|0
1643684540000|2022-02-01 03:02:20|2308.57|2307.07|2308.55|2307.05|2308.57|2307.07|2308.55|2307.05|0
1643684550000|2022-02-01 03:02:30|2308.56|2307.06|2308.56|2307.06|2308.56|2307.06|2308.56|2307.06|0
1643684560000|2022-02-01 03:02:40|2308.55|2307.05|2308.55|2307.05|2308.55|2307.05|2308.55|2307.05|0
1643684580000|2022-02-01 03:03:00|2308.54|2307.04|2308.09|2306.59|2308.54|2307.04|2308.09|2306.59|0
1643684600000|2022-02-01 03:03:20|2308.11|2306.61|2308.09|2306.59|2308.11|2306.61|2308.09|2306.59|0
1643684610000|2022-02-01 03:03:30|2308.11|2306.61|2308.11|2306.61|2308.11|2306.61|2308.11|2306.61|0
1643684620000|2022-02-01 03:03:40|2308.1|2306.6|2308.1|2306.6|2308.11|2306.61|2308.09|2306.59|0
1643684630000|2022-02-01 03:03:50|2308.11|2306.61|2308.2|2306.7|2308.2|2306.7|2308.11|2306.61|0
1643684640000|2022-02-01 03:04:00|2308.31|2306.81|2308.31|2306.81|2308.31|2306.81|2308.31|2306.81|0
1643684670000|2022-02-01 03:04:30|2308.3|2306.8|2308.31|2306.81|2308.31|2306.81|2308.3|2306.8|0
1643684690000|2022-02-01 03:04:50|2308.33|2306.83|2308.54|2307.04|2308.54|2307.04|2308.33|2306.83|0
1643684710000|2022-02-01 03:05:10|2308.47|2306.97|2308.33|2306.83|2308.47|2306.97|2308.33|2306.83|0
1643684720000|2022-02-01 03:05:20|2308.32|2306.82|2308.31|2306.81|2308.33|2306.83|2308.31|2306.81|0
1643684730000|2022-02-01 03:05:30|2308.24|2306.74|2308.42|2306.92|2308.42|2306.92|2308.11|2306.61|0
1643684740000|2022-02-01 03:05:40|2308.43|2306.93|2308.43|2306.93|2308.43|2306.93|2308.43|2306.93|0
1643684750000|2022-02-01 03:05:50|2308.47|2306.97|2308.8|2307.3|2308.8|2307.3|2308.47|2306.97|0
1643684760000|2022-02-01 03:06:00|2308.84|2307.34|2308.8|2307.3|2308.91|2307.41|2308.8|2307.3|0
1643684780000|2022-02-01 03:06:20|2308.79|2307.29|2308.79|2307.29|2308.8|2307.3|2308.79|2307.29|0
1643684790000|2022-02-01 03:06:30|2308.8|2307.3|2308.91|2307.41|2309.04|2307.54|2308.8|2307.3|0
1643684800000|2022-02-01 03:06:40|2308.94|2307.44|2309.02|2307.52|2309.04|2307.54|2308.8|2307.3|0
1643684810000|2022-02-01 03:06:50|2308.98|2307.48|2309.03|2307.53|2309.03|2307.53|2308.9|2307.4|0
1643684830000|2022-02-01 03:07:10|2309.01|2307.51|2308.79|2307.29|2309.01|2307.51|2308.77|2307.27|0
1643684860000|2022-02-01 03:07:40|2308.8|2307.3|2308.79|2307.29|2308.8|2307.3|2308.79|2307.29|0
1643684880000|2022-02-01 03:08:00|2308.88|2307.38|2308.89|2307.39|2308.89|2307.39|2308.88|2307.38|0
1643684890000|2022-02-01 03:08:10|2308.86|2307.36|2308.79|2307.29|2308.86|2307.36|2308.79|2307.29|0
1643684900000|2022-02-01 03:08:20|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|0
1643684910000|2022-02-01 03:08:30|2308.79|2307.29|2308.8|2307.3|2308.89|2307.39|2308.79|2307.29|0
1643684920000|2022-02-01 03:08:40|2308.84|2307.34|2308.81|2307.31|2308.9|2307.4|2308.8|2307.3|0
1643684930000|2022-02-01 03:08:50|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|0
1643684940000|2022-02-01 03:09:00|2308.81|2307.31|2308.8|2307.3|2308.81|2307.31|2308.8|2307.3|0
1643684950000|2022-02-01 03:09:10|2308.82|2307.32|2308.8|2307.3|2308.82|2307.32|2308.8|2307.3|0
1643684960000|2022-02-01 03:09:20|2308.81|2307.31|2308.91|2307.41|2308.91|2307.41|2308.81|2307.31|0
1643684980000|2022-02-01 03:09:40|2308.87|2307.37|2308.57|2307.07|2308.87|2307.37|2308.57|2307.07|0
1643684990000|2022-02-01 03:09:50|2308.45|2306.95|2308.33|2306.83|2308.45|2306.95|2308.33|2306.83|0
1643685000000|2022-02-01 03:10:00|2308.34|2306.84|2308.33|2306.83|2308.34|2306.84|2308.33|2306.83|0
1643685010000|2022-02-01 03:10:10|2308.34|2306.84|2308.34|2306.84|2308.34|2306.84|2308.34|2306.84|0
1643685020000|2022-02-01 03:10:20|2308.33|2306.83|2308.21|2306.71|2308.33|2306.83|2308.21|2306.71|0
1643685030000|2022-02-01 03:10:30|2308.24|2306.74|2308.33|2306.83|2308.33|2306.83|2308.24|2306.74|0
1643685060000|2022-02-01 03:11:00|2308.32|2306.82|2308.31|2306.81|2308.32|2306.82|2308.31|2306.81|0
1643685070000|2022-02-01 03:11:10|2308.3|2306.8|2308.3|2306.8|2308.31|2306.81|2308.3|2306.8|0
1643685080000|2022-02-01 03:11:20|2308.31|2306.81|2308.55|2307.05|2308.55|2307.05|2308.31|2306.81|0
1643685090000|2022-02-01 03:11:30|2308.57|2307.07|2308.54|2307.04|2308.66|2307.16|2308.41|2306.91|0
1643685110000|2022-02-01 03:11:50|2308.55|2307.05|2308.54|2307.04|2308.55|2307.05|2308.54|2307.04|0
1643685120000|2022-02-01 03:12:00|2308.55|2307.05|2308.55|2307.05|2308.55|2307.05|2308.55|2307.05|0
1643685130000|2022-02-01 03:12:10|2308.54|2307.04|2308.42|2306.92|2308.55|2307.05|2308.42|2306.92|0
1643685140000|2022-02-01 03:12:20|2308.43|2306.93|2308.43|2306.93|2308.43|2306.93|2308.43|2306.93|0
1643685150000|2022-02-01 03:12:30|2308.47|2306.97|2308.79|2307.29|2308.79|2307.29|2308.47|2306.97|0
1643685160000|2022-02-01 03:12:40|2308.8|2307.3|2309.01|2307.51|2309.01|2307.51|2308.8|2307.3|0
1643685170000|2022-02-01 03:12:50|2309|2307.5|2308.8|2307.3|2309|2307.5|2308.79|2307.29|0
1643685180000|2022-02-01 03:13:00|2308.89|2307.39|2309.02|2307.52|2309.02|2307.52|2308.89|2307.39|0
1643685190000|2022-02-01 03:13:10|2309.03|2307.53|2308.89|2307.39|2309.03|2307.53|2308.79|2307.29|0
1643685200000|2022-02-01 03:13:20|2308.86|2307.36|2308.8|2307.3|2308.86|2307.36|2308.8|2307.3|0
1643685210000|2022-02-01 03:13:30|2308.79|2307.29|2308.79|2307.29|2308.79|2307.29|2308.78|2307.28|0
1643685230000|2022-02-01 03:13:50|2308.75|2307.25|2308.8|2307.3|2308.8|2307.3|2308.67|2307.17|0
1643685240000|2022-02-01 03:14:00|2308.79|2307.29|2308.8|2307.3|2308.8|2307.3|2308.79|2307.29|0
1643685250000|2022-02-01 03:14:10|2308.79|2307.29|2308.79|2307.29|2308.8|2307.3|2308.79|2307.29|0
1643685260000|2022-02-01 03:14:20|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|2308.8|2307.3|0
1643685270000|2022-02-01 03:14:30|2308.77|2307.27|2308.66|2307.16|2308.77|2307.27|2308.66|2307.16|0
1643685290000|2022-02-01 03:14:50|2308.69|2307.19|2308.66|2307.16|2308.77|2307.27|2308.66|2307.16|0
1643685300000|2022-02-01 03:15:00|2308.67|2307.17|2309.01|2307.51|2309.01|2307.51|2308.67|2307.17|0
1643685310000|2022-02-01 03:15:10|2309.02|2307.52|2309.23|2307.73|2309.23|2307.73|2309.02|2307.52|0
1643685330000|2022-02-01 03:15:30|2309.22|2307.72|2309.23|2307.73|2309.23|2307.73|2309.22|2307.72|0
1643685340000|2022-02-01 03:15:40|2309.22|2307.72|2309.22|2307.72|2309.22|2307.72|2309.22|2307.72|0
1643685350000|2022-02-01 03:15:50|2309.15|2307.65|2309.01|2307.51|2309.15|2307.65|2309.01|2307.51|0
1643685360000|2022-02-01 03:16:00|2309.02|2307.52|2308.79|2307.29|2309.02|2307.52|2308.79|2307.29|0
1643685370000|2022-02-01 03:16:10|2308.8|2307.3|2309.03|2307.53|2309.03|2307.53|2308.8|2307.3|0
1643685390000|2022-02-01 03:16:30|2308.96|2307.46|2308.16|2306.66|2308.96|2307.46|2308.06|2306.56|0
1643685400000|2022-02-01 03:16:40|2308.2|2306.7|2308.25|2306.75|2308.25|2306.75|2308.2|2306.7|0
1643685410000|2022-02-01 03:16:50|2308.22|2306.72|2308.16|2306.66|2308.25|2306.75|2308.16|2306.66|0
1643685420000|2022-02-01 03:17:00|2308.25|2306.75|2308.16|2306.66|2308.25|2306.75|2308.15|2306.65|0
1643685430000|2022-02-01 03:17:10|2308.15|2306.65|2308.02|2306.52|2308.15|2306.65|2308.02|2306.52|0
1643685440000|2022-02-01 03:17:20|2308.05|2306.55|2308.16|2306.66|2308.16|2306.66|2308.05|2306.55|0
1643685450000|2022-02-01 03:17:30|2308.17|2306.67|2308.39|2306.89|2308.4|2306.9|2308.16|2306.66|0
1643685460000|2022-02-01 03:17:40|2308.38|2306.88|2308.39|2306.89|2308.39|2306.89|2308.38|2306.88|0
1643685470000|2022-02-01 03:17:50|2308.38|2306.88|2308.4|2306.9|2308.4|2306.9|2308.37|2306.87|0
1643685490000|2022-02-01 03:18:10|2308.41|2306.91|2308.62|2307.12|2308.62|2307.12|2308.41|2306.91|0
1643685510000|2022-02-01 03:18:30|2308.76|2307.26|2309.04|2307.54|2309.05|2307.55|2308.76|2307.26|0
1643685520000|2022-02-01 03:18:40|2309.11|2307.61|2309.26|2307.76|2309.26|2307.76|2309.11|2307.61|0
1643685550000|2022-02-01 03:19:10|2309.33|2307.83|2309.13|2307.63|2309.47|2307.97|2309.04|2307.54|0
1643685560000|2022-02-01 03:19:20|2309.16|2307.66|2309.26|2307.76|2309.26|2307.76|2309.16|2307.66|0
1643685570000|2022-02-01 03:19:30|2309.23|2307.73|2309.05|2307.55|2309.26|2307.76|2309.05|2307.55|0
1643685580000|2022-02-01 03:19:40|2309.14|2307.64|2309.14|2307.64|2309.14|2307.64|2309.14|2307.64|0
1643685590000|2022-02-01 03:19:50|2309.18|2307.68|2309.26|2307.76|2309.26|2307.76|2309.18|2307.68|0
1643685600000|2022-02-01 03:20:00|2309.23|2307.73|2309.26|2307.76|2309.26|2307.76|2309.14|2307.64|0
1643685610000|2022-02-01 03:20:10|2309.23|2307.73|2309.26|2307.76|2309.26|2307.76|2309.14|2307.64|0
1643685630000|2022-02-01 03:20:30|2309.3|2307.8|2310.31|2308.81|2310.31|2308.81|2309.3|2307.8|0
1643685640000|2022-02-01 03:20:40|2310.28|2308.78|2309.78|2308.28|2310.28|2308.78|2309.65|2308.15|0
1643685650000|2022-02-01 03:20:50|2309.8|2308.3|2309.8|2308.3|2310.03|2308.53|2309.79|2308.29|0
1643685660000|2022-02-01 03:21:00|2309.81|2308.31|2310.4|2308.9|2310.52|2309.02|2309.81|2308.31|0
1643685670000|2022-02-01 03:21:10|2310.43|2308.93|2310.54|2309.04|2310.63|2309.13|2310.4|2308.9|0
1643685680000|2022-02-01 03:21:20|2310.53|2309.03|2310.6|2309.1|2310.74|2309.24|2310.49|2308.99|0
1643685690000|2022-02-01 03:21:30|2310.59|2309.09|2310.73|2309.23|2310.73|2309.23|2310.36|2308.86|0
1643685700000|2022-02-01 03:21:40|2310.7|2309.2|2310.73|2309.23|2310.73|2309.23|2310.6|2309.1|0
1643685710000|2022-02-01 03:21:50|2310.72|2309.22|2310.83|2309.33|2310.83|2309.33|2310.72|2309.22|0
1643685720000|2022-02-01 03:22:00|2310.95|2309.45|2310.74|2309.24|2310.97|2309.47|2310.74|2309.24|0
1643685730000|2022-02-01 03:22:10|2310.78|2309.28|2310.97|2309.47|2310.98|2309.48|2310.74|2309.24|0
1643685740000|2022-02-01 03:22:20|2310.95|2309.45|2310.98|2309.48|2311.08|2309.58|2310.72|2309.22|0
1643685750000|2022-02-01 03:22:30|2310.95|2309.45|2310.77|2309.27|2310.98|2309.48|2310.76|2309.26|0
1643685760000|2022-02-01 03:22:40|2310.76|2309.26|2310.88|2309.38|2310.89|2309.39|2310.64|2309.14|0
1643685770000|2022-02-01 03:22:50|2310.91|2309.41|2311.01|2309.51|2311.01|2309.51|2310.91|2309.41|0
1643685780000|2022-02-01 03:23:00|2310.99|2309.49|2310.77|2309.27|2311|2309.5|2310.77|2309.27|0
1643685790000|2022-02-01 03:23:10|2310.81|2309.31|2311.1|2309.6|2311.1|2309.6|2310.81|2309.31|0
1643685800000|2022-02-01 03:23:20|2311.09|2309.59|2311|2309.5|2311.09|2309.59|2311|2309.5|0
1643685810000|2022-02-01 03:23:30|2311.04|2309.54|2311.2|2309.7|2311.2|2309.7|2310.86|2309.36|0
1643685820000|2022-02-01 03:23:40|2311.19|2309.69|2311.2|2309.7|2311.28|2309.78|2310.85|2309.35|0
1643685830000|2022-02-01 03:23:50|2311.19|2309.69|2311.2|2309.7|2311.29|2309.79|2311.19|2309.69|0
1643685840000|2022-02-01 03:24:00|2311.24|2309.74|2311.31|2309.81|2311.43|2309.93|2311.24|2309.74|0
1643685850000|2022-02-01 03:24:10|2311.22|2309.72|2311.2|2309.7|2311.22|2309.72|2311.2|2309.7|0
1643685860000|2022-02-01 03:24:20|2311.21|2309.71|2311.19|2309.69|2311.21|2309.71|2311.19|2309.69|0
1643685880000|2022-02-01 03:24:40|2311.2|2309.7|2311.2|2309.7|2311.21|2309.71|2311.2|2309.7|0
1643685890000|2022-02-01 03:24:50|2311.19|2309.69|2311.07|2309.57|2311.19|2309.69|2311.07|2309.57|0
1643685900000|2022-02-01 03:25:00|2311.04|2309.54|2310.98|2309.48|2311.04|2309.54|2310.85|2309.35|0
1643685910000|2022-02-01 03:25:10|2310.95|2309.45|2310.98|2309.48|2310.98|2309.48|2310.85|2309.35|0
1643685920000|2022-02-01 03:25:20|2310.97|2309.47|2310.97|2309.47|2310.97|2309.47|2310.97|2309.47|0
1643685930000|2022-02-01 03:25:30|2310.95|2309.45|2310.85|2309.35|2310.95|2309.45|2310.75|2309.25|0
1643685940000|2022-02-01 03:25:40|2310.86|2309.36|2310.98|2309.48|2310.98|2309.48|2310.86|2309.36|0
1643685950000|2022-02-01 03:25:50|2310.95|2309.45|2311.19|2309.69|2311.41|2309.91|2310.86|2309.36|0
1643685960000|2022-02-01 03:26:00|2311.16|2309.66|2311.06|2309.56|2311.19|2309.69|2311.06|2309.56|0
1643685970000|2022-02-01 03:26:10|2311.1|2309.6|2311.18|2309.68|2311.18|2309.68|2311.1|2309.6|0
1643685980000|2022-02-01 03:26:20|2311.19|2309.69|2311.31|2309.81|2311.31|2309.81|2311.18|2309.68|0
1643685990000|2022-02-01 03:26:30|2311.22|2309.72|2311.2|2309.7|2311.22|2309.72|2311.2|2309.7|0
1643686000000|2022-02-01 03:26:40|2311.29|2309.79|2311.2|2309.7|2311.3|2309.8|2311.2|2309.7|0
1643686010000|2022-02-01 03:26:50|2311.24|2309.74|2311.43|2309.93|2311.43|2309.93|2311.2|2309.7|0
1643686030000|2022-02-01 03:27:10|2311.42|2309.92|2311.43|2309.93|2311.43|2309.93|2311.42|2309.92|0
1643686040000|2022-02-01 03:27:20|2311.42|2309.92|2311.19|2309.69|2311.42|2309.92|2311.19|2309.69|0
1643686050000|2022-02-01 03:27:30|2311.07|2309.57|2311.06|2309.56|2311.07|2309.57|2310.97|2309.47|0
1643686060000|2022-02-01 03:27:40|2311.07|2309.57|2311.2|2309.7|2311.2|2309.7|2311.07|2309.57|0
1643686070000|2022-02-01 03:27:50|2311.19|2309.69|2311.2|2309.7|2311.2|2309.7|2311.19|2309.69|0
1643686080000|2022-02-01 03:28:00|2311.21|2309.71|2311.78|2310.28|2311.78|2310.28|2311.21|2309.71|0
1643686090000|2022-02-01 03:28:10|2311.75|2310.25|2310.97|2309.47|2311.92|2310.42|2310.97|2309.47|0
1643686100000|2022-02-01 03:28:20|2310.96|2309.46|2310.72|2309.22|2310.97|2309.47|2310.72|2309.22|0
1643686110000|2022-02-01 03:28:30|2310.68|2309.18|2310.97|2309.47|2310.97|2309.47|2310.6|2309.1|0
1643686120000|2022-02-01 03:28:40|2310.98|2309.48|2310.95|2309.45|2310.98|2309.48|2310.83|2309.33|0
1643686130000|2022-02-01 03:28:50|2310.92|2309.42|2310.35|2308.85|2310.92|2309.42|2310.26|2308.76|0
1643686140000|2022-02-01 03:29:00|2310.26|2308.76|2310.09|2308.59|2310.35|2308.85|2309.99|2308.49|0
1643686150000|2022-02-01 03:29:10|2310.06|2308.56|2310.16|2308.66|2310.2|2308.7|2309.99|2308.49|0
1643686160000|2022-02-01 03:29:20|2310.08|2308.58|2309.97|2308.47|2310.08|2308.58|2309.75|2308.25|0
1643686170000|2022-02-01 03:29:30|2309.98|2308.48|2310.45|2308.95|2310.45|2308.95|2309.97|2308.47|0
1643686180000|2022-02-01 03:29:40|2310.48|2308.98|2310.45|2308.95|2310.55|2309.05|2310.45|2308.95|0
1643686190000|2022-02-01 03:29:50|2310.46|2308.96|2310.25|2308.75|2310.46|2308.96|2310.24|2308.74|0
1643686200000|2022-02-01 03:30:00|2310.26|2308.76|2310.12|2308.62|2310.46|2308.96|2310.12|2308.62|0
1643686210000|2022-02-01 03:30:10|2310.09|2308.59|2309.8|2308.3|2310.12|2308.62|2309.8|2308.3|0
1643686220000|2022-02-01 03:30:20|2309.86|2308.36|2309.66|2308.16|2310.24|2308.74|2309.66|2308.16|0
1643686230000|2022-02-01 03:30:30|2309.63|2308.13|2309.57|2308.07|2309.77|2308.27|2309.32|2307.82|0
1643686240000|2022-02-01 03:30:40|2309.59|2308.09|2309.78|2308.28|2309.8|2308.3|2309.59|2308.09|0
1643686250000|2022-02-01 03:30:50|2309.77|2308.27|2309.58|2308.08|2309.78|2308.28|2309.56|2308.06|0
1643686260000|2022-02-01 03:31:00|2309.65|2308.15|2310.05|2308.55|2310.05|2308.55|2309.65|2308.15|0
1643686270000|2022-02-01 03:31:10|2310.01|2308.51|2309.69|2308.19|2310.06|2308.56|2309.69|2308.19|0
1643686280000|2022-02-01 03:31:20|2309.73|2308.23|2309.71|2308.21|2309.83|2308.33|2309.69|2308.19|0
1643686290000|2022-02-01 03:31:30|2309.62|2308.12|2309.62|2308.12|2309.71|2308.21|2309.6|2308.1|0
1643686300000|2022-02-01 03:31:40|2309.6|2308.1|2309.59|2308.09|2309.7|2308.2|2309.35|2307.85|0
1643686310000|2022-02-01 03:31:50|2309.6|2308.1|2310.03|2308.53|2310.06|2308.56|2309.6|2308.1|0
1643686320000|2022-02-01 03:32:00|2310.04|2308.54|2309.81|2308.31|2310.04|2308.54|2309.69|2308.19|0
1643686330000|2022-02-01 03:32:10|2309.78|2308.28|2309.36|2307.86|2309.78|2308.28|2309.36|2307.86|0
1643686340000|2022-02-01 03:32:20|2309.38|2307.88|2309.59|2308.09|2309.59|2308.09|2309.38|2307.88|0
1643686350000|2022-02-01 03:32:30|2309.62|2308.12|2310.15|2308.65|2310.15|2308.65|2309.59|2308.09|0
1643686360000|2022-02-01 03:32:40|2310.12|2308.62|2310.06|2308.56|2310.15|2308.65|2310.05|2308.55|0
1643686370000|2022-02-01 03:32:50|2310.05|2308.55|2310.74|2309.24|2310.85|2309.35|2310.05|2308.55|0
1643686380000|2022-02-01 03:33:00|2310.72|2309.22|2310.24|2308.74|2310.72|2309.22|2310.24|2308.74|0
1643686390000|2022-02-01 03:33:10|2310.25|2308.75|2310.24|2308.74|2310.25|2308.75|2310.24|2308.74|0
1643686400000|2022-02-01 03:33:20|2310.26|2308.76|2310.05|2308.55|2310.28|2308.78|2310.03|2308.53|0
1643686410000|2022-02-01 03:33:30|2310.04|2308.54|2310.03|2308.53|2310.04|2308.54|2310.03|2308.53|0
1643686420000|2022-02-01 03:33:40|2310.04|2308.54|2310.03|2308.53|2310.04|2308.54|2310.03|2308.53|0
1643686430000|2022-02-01 03:33:50|2310.04|2308.54|2310.03|2308.53|2310.05|2308.55|2310.03|2308.53|0
1643686440000|2022-02-01 03:34:00|2310.02|2308.52|2309.34|2307.84|2310.02|2308.52|2309.34|2307.84|0
1643686450000|2022-02-01 03:34:10|2309.35|2307.85|2309.35|2307.85|2309.45|2307.95|2309.35|2307.85|0
1643686460000|2022-02-01 03:34:20|2309.32|2307.82|2309.45|2307.95|2309.45|2307.95|2309.23|2307.73|0
1643686470000|2022-02-01 03:34:30|2309.36|2307.86|2309.35|2307.85|2309.46|2307.96|2309.35|2307.85|0
1643686480000|2022-02-01 03:34:40|2309.36|2307.86|2309.36|2307.86|2309.37|2307.87|2309.36|2307.86|0
1643686490000|2022-02-01 03:34:50|2309.37|2307.87|2309.37|2307.87|2309.59|2308.09|2309.36|2307.86|0
1643686500000|2022-02-01 03:35:00|2309.38|2307.88|2309.47|2307.97|2309.6|2308.1|2309.37|2307.87|0
1643686510000|2022-02-01 03:35:10|2309.48|2307.98|2309.48|2307.98|2309.6|2308.1|2309.39|2307.89|0
1643686520000|2022-02-01 03:35:20|2309.47|2307.97|2309.48|2307.98|2309.48|2307.98|2309.38|2307.88|0
1643686530000|2022-02-01 03:35:30|2309.44|2307.94|2309.37|2307.87|2309.48|2307.98|2309.37|2307.87|0
1643686540000|2022-02-01 03:35:40|2309.36|2307.86|2309.14|2307.64|2309.36|2307.86|2309.13|2307.63|0
1643686550000|2022-02-01 03:35:50|2309.11|2307.61|2308.92|2307.42|2309.11|2307.61|2308.92|2307.42|0
1643686560000|2022-02-01 03:36:00|2308.88|2307.38|2308.22|2306.72|2308.9|2307.4|2308.21|2306.71|0
1643686570000|2022-02-01 03:36:10|2308.23|2306.73|2308.46|2306.96|2308.47|2306.97|2308.22|2306.72|0
1643686580000|2022-02-01 03:36:20|2308.45|2306.95|2308.23|2306.73|2308.46|2306.96|2308.23|2306.73|0
1643686590000|2022-02-01 03:36:30|2308.24|2306.74|2308.33|2306.83|2308.46|2306.96|2308.22|2306.72|0
1643686600000|2022-02-01 03:36:40|2308.36|2306.86|2308.55|2307.05|2308.56|2307.06|2308.36|2306.86|0
1643686610000|2022-02-01 03:36:50|2308.51|2307.01|2308.93|2307.43|2308.93|2307.43|2308.46|2306.96|0
1643686620000|2022-02-01 03:37:00|2309|2307.5|2309.26|2307.76|2309.26|2307.76|2309|2307.5|0
1643686630000|2022-02-01 03:37:10|2309.25|2307.75|2308.53|2307.03|2309.27|2307.77|2308.41|2306.91|0
1643686640000|2022-02-01 03:37:20|2308.54|2307.04|2308.32|2306.82|2308.55|2307.05|2308.32|2306.82|0
1643686650000|2022-02-01 03:37:30|2308.31|2306.81|2308.42|2306.92|2308.55|2307.05|2308.31|2306.81|0
1643686660000|2022-02-01 03:37:40|2308.43|2306.93|2308.55|2307.05|2308.55|2307.05|2308.32|2306.82|0
1643686670000|2022-02-01 03:37:50|2308.58|2307.08|2309.02|2307.52|2309.02|2307.52|2308.58|2307.08|0
1643686680000|2022-02-01 03:38:00|2309.01|2307.51|2309.24|2307.74|2309.25|2307.75|2309.01|2307.51|0
1643686690000|2022-02-01 03:38:10|2309.23|2307.73|2308.77|2307.27|2309.24|2307.74|2308.77|2307.27|0
1643686700000|2022-02-01 03:38:20|2308.65|2307.15|2308.65|2307.15|2308.78|2307.28|2308.65|2307.15|0
1643686710000|2022-02-01 03:38:30|2308.62|2307.12|2308.66|2307.16|2308.78|2307.28|2308.57|2307.07|0
1643686730000|2022-02-01 03:38:50|2308.65|2307.15|2308.77|2307.27|2308.87|2307.37|2308.65|2307.15|0
1643686740000|2022-02-01 03:39:00|2308.78|2307.28|2308.78|2307.28|2308.89|2307.39|2308.78|2307.28|0
1643686750000|2022-02-01 03:39:10|2308.8|2307.3|2308.66|2307.16|2309.01|2307.51|2308.65|2307.15|0
1643686760000|2022-02-01 03:39:20|2308.65|2307.15|2308.55|2307.05|2308.89|2307.39|2308.55|2307.05|0
1643686770000|2022-02-01 03:39:30|2308.52|2307.02|2308.41|2306.91|2308.52|2307.02|2308.31|2306.81|0
1643686780000|2022-02-01 03:39:40|2308.45|2306.95|2308.53|2307.03|2308.55|2307.05|2308.45|2306.95|0
1643686790000|2022-02-01 03:39:50|2308.59|2307.09|2309.21|2307.71|2309.21|2307.71|2308.59|2307.09|0
1643686800000|2022-02-01 03:40:00|2309.2|2307.7|2309.2|2307.7|2309.21|2307.71|2309.2|2307.7|0
1643686810000|2022-02-01 03:40:10|2309.18|2307.68|2309.08|2307.58|2309.18|2307.68|2308.98|2307.48|0
1643686820000|2022-02-01 03:40:20|2309.05|2307.55|2309.08|2307.58|2309.08|2307.58|2308.99|2307.49|0
1643686830000|2022-02-01 03:40:30|2309.1|2307.6|2309.3|2307.8|2309.3|2307.8|2309.1|2307.6|0
1643686840000|2022-02-01 03:40:40|2309.34|2307.84|2309.08|2307.58|2309.42|2307.92|2308.98|2307.48|0
1643686860000|2022-02-01 03:41:00|2309.05|2307.55|2308.98|2307.48|2309.05|2307.55|2308.98|2307.48|0
1643686870000|2022-02-01 03:41:10|2309.01|2307.51|2309.07|2307.57|2309.08|2307.58|2309.01|2307.51|0
1643686880000|2022-02-01 03:41:20|2309.08|2307.58|2308.98|2307.48|2309.08|2307.58|2308.98|2307.48|0
1643686890000|2022-02-01 03:41:30|2309.07|2307.57|2308.97|2307.47|2309.2|2307.7|2308.97|2307.47|0
1643686900000|2022-02-01 03:41:40|2308.98|2307.48|2309.1|2307.6|2309.1|2307.6|2308.98|2307.48|0
1643686910000|2022-02-01 03:41:50|2309.13|2307.63|2309.23|2307.73|2309.32|2307.82|2309.1|2307.6|0
1643686920000|2022-02-01 03:42:00|2309.21|2307.71|2309.2|2307.7|2309.21|2307.71|2309.18|2307.68|0
1643686930000|2022-02-01 03:42:10|2309.21|2307.71|2309.2|2307.7|2309.3|2307.8|2309.2|2307.7|0
1643686940000|2022-02-01 03:42:20|2309.19|2307.69|2308.98|2307.48|2309.19|2307.69|2308.98|2307.48|0
1643686950000|2022-02-01 03:42:30|2308.94|2307.44|2308.97|2307.47|2308.97|2307.47|2308.84|2307.34|0
1643686960000|2022-02-01 03:42:40|2308.96|2307.46|2308.96|2307.46|2309.18|2307.68|2308.96|2307.46|0
1643686970000|2022-02-01 03:42:50|2308.97|2307.47|2309.18|2307.68|2309.18|2307.68|2308.96|2307.46|0
1643686980000|2022-02-01 03:43:00|2309.11|2307.61|2308.84|2307.34|2309.11|2307.61|2308.84|2307.34|0
1643686990000|2022-02-01 03:43:10|2308.88|2307.38|2308.95|2307.45|2308.98|2307.48|2308.72|2307.22|0
1643687000000|2022-02-01 03:43:20|2308.91|2307.41|2308.74|2307.24|2308.91|2307.41|2308.74|2307.24|0
1643687010000|2022-02-01 03:43:30|2308.77|2307.27|2309.1|2307.6|2309.22|2307.72|2308.77|2307.27|0
1643687020000|2022-02-01 03:43:40|2309.06|2307.56|2309.09|2307.59|2309.09|2307.59|2309|2307.5|0
1643687030000|2022-02-01 03:43:50|2309.1|2307.6|2309.23|2307.73|2309.32|2307.82|2309.1|2307.6|0
1643687040000|2022-02-01 03:44:00|2309.22|2307.72|2309.32|2307.82|2309.32|2307.82|2309.21|2307.71|0
1643687050000|2022-02-01 03:44:10|2309.28|2307.78|2309.23|2307.73|2309.32|2307.82|2309.23|2307.73|0
1643687060000|2022-02-01 03:44:20|2309.26|2307.76|2309.21|2307.71|2309.32|2307.82|2309.21|2307.71|0
1643687070000|2022-02-01 03:44:30|2309.18|2307.68|2309.08|2307.58|2309.18|2307.68|2308.99|2307.49|0
1643687080000|2022-02-01 03:44:40|2309.05|2307.55|2308.99|2307.49|2309.08|2307.58|2308.84|2307.34|0
1643687090000|2022-02-01 03:44:50|2308.98|2307.48|2309.2|2307.7|2309.2|2307.7|2308.98|2307.48|0
1643687100000|2022-02-01 03:45:00|2309.29|2307.79|2309.07|2307.57|2309.41|2307.91|2309.07|2307.57|0
1643687110000|2022-02-01 03:45:10|2309.08|2307.58|2309.24|2307.74|2309.24|2307.74|2309.08|2307.58|0
1643687120000|2022-02-01 03:45:20|2309.28|2307.78|2309.45|2307.95|2309.45|2307.95|2309.28|2307.78|0
1643687130000|2022-02-01 03:45:30|2309.44|2307.94|2309.32|2307.82|2309.45|2307.95|2309.31|2307.81|0
1643687140000|2022-02-01 03:45:40|2309.35|2307.85|2309.31|2307.81|2309.44|2307.94|2309.31|2307.81|0
1643687150000|2022-02-01 03:45:50|2309.35|2307.85|2309.44|2307.94|2309.44|2307.94|2309.35|2307.85|0
1643687160000|2022-02-01 03:46:00|2309.43|2307.93|2309.08|2307.58|2309.44|2307.94|2309.08|2307.58|0
1643687170000|2022-02-01 03:46:10|2309.12|2307.62|2309.21|2307.71|2309.3|2307.8|2309.12|2307.62|0
1643687180000|2022-02-01 03:46:20|2309.3|2307.8|2309.2|2307.7|2309.31|2307.81|2309.2|2307.7|0
1643687190000|2022-02-01 03:46:30|2309.19|2307.69|2309.3|2307.8|2309.3|2307.8|2309.19|2307.69|0
1643687200000|2022-02-01 03:46:40|2309.31|2307.81|2309.31|2307.81|2309.31|2307.81|2309.31|2307.81|0
1643687210000|2022-02-01 03:46:50|2309.3|2307.8|2309.21|2307.71|2309.31|2307.81|2309.09|2307.59|0
1643687220000|2022-02-01 03:47:00|2309.25|2307.75|2309.43|2307.93|2309.43|2307.93|2309.25|2307.75|0
1643687230000|2022-02-01 03:47:10|2309.44|2307.94|2309.66|2308.16|2309.67|2308.17|2309.44|2307.94|0
1643687240000|2022-02-01 03:47:20|2309.67|2308.17|2309.66|2308.16|2309.67|2308.17|2309.66|2308.16|0
1643687250000|2022-02-01 03:47:30|2309.64|2308.14|2309.44|2307.94|2309.64|2308.14|2309.43|2307.93|0
1643687260000|2022-02-01 03:47:40|2309.51|2308.01|2309.53|2308.03|2309.65|2308.15|2309.51|2308.01|0
1643687270000|2022-02-01 03:47:50|2309.49|2307.99|2309.42|2307.92|2309.49|2307.99|2309.41|2307.91|0
1643687280000|2022-02-01 03:48:00|2309.44|2307.94|2309.64|2308.14|2309.65|2308.15|2309.44|2307.94|0
1643687290000|2022-02-01 03:48:10|2309.65|2308.15|2309.87|2308.37|2309.87|2308.37|2309.65|2308.15|0
1643687300000|2022-02-01 03:48:20|2309.86|2308.36|2309.85|2308.35|2309.86|2308.36|2309.85|2308.35|0
1643687320000|2022-02-01 03:48:40|2309.86|2308.36|2309.87|2308.37|2309.87|2308.37|2309.85|2308.35|0
1643687330000|2022-02-01 03:48:50|2309.9|2308.4|2309.85|2308.35|2309.97|2308.47|2309.85|2308.35|0
1643687340000|2022-02-01 03:49:00|2309.86|2308.36|2309.96|2308.46|2309.96|2308.46|2309.85|2308.35|0
1643687350000|2022-02-01 03:49:10|2309.92|2308.42|2309.85|2308.35|2309.92|2308.42|2309.85|2308.35|0
1643687380000|2022-02-01 03:49:40|2309.84|2308.34|2309.74|2308.24|2309.84|2308.34|2309.63|2308.13|0
1643687400000|2022-02-01 03:50:00|2309.77|2308.27|2310.33|2308.83|2310.33|2308.83|2309.77|2308.27|0
1643687410000|2022-02-01 03:50:10|2310.31|2308.81|2309.88|2308.38|2310.31|2308.81|2309.88|2308.38|0
1643687420000|2022-02-01 03:50:20|2309.89|2308.39|2309.98|2308.48|2310.2|2308.7|2309.89|2308.39|0
1643687430000|2022-02-01 03:50:30|2309.99|2308.49|2309.99|2308.49|2310.11|2308.61|2309.98|2308.48|0
1643687440000|2022-02-01 03:50:40|2309.98|2308.48|2309.97|2308.47|2310.11|2308.61|2309.97|2308.47|0
1643687450000|2022-02-01 03:50:50|2309.94|2308.44|2310.11|2308.61|2310.11|2308.61|2309.88|2308.38|0
1643687460000|2022-02-01 03:51:00|2310.1|2308.6|2310.34|2308.84|2310.34|2308.84|2310.1|2308.6|0
1643687470000|2022-02-01 03:51:10|2310.33|2308.83|2310.33|2308.83|2310.34|2308.84|2310.33|2308.83|0
1643687480000|2022-02-01 03:51:20|2310.29|2308.79|2310.11|2308.61|2310.29|2308.79|2310.1|2308.6|0
1643687490000|2022-02-01 03:51:30|2310.09|2308.59|2310.09|2308.59|2310.1|2308.6|2310.09|2308.59|0
1643687510000|2022-02-01 03:51:50|2310.08|2308.58|2309.96|2308.46|2310.08|2308.58|2309.96|2308.46|0
1643687520000|2022-02-01 03:52:00|2309.97|2308.47|2310.09|2308.59|2310.09|2308.59|2309.97|2308.47|0
1643687530000|2022-02-01 03:52:10|2310.08|2308.58|2310.08|2308.58|2310.08|2308.58|2310.08|2308.58|0
1643687540000|2022-02-01 03:52:20|2310.12|2308.62|2310.31|2308.81|2310.33|2308.83|2310.12|2308.62|0
1643687550000|2022-02-01 03:52:30|2310.32|2308.82|2310.31|2308.81|2310.54|2309.04|2310.31|2308.81|0
1643687560000|2022-02-01 03:52:40|2310.35|2308.85|2310.42|2308.92|2310.42|2308.92|2310.32|2308.82|0
1643687570000|2022-02-01 03:52:50|2310.45|2308.95|2310.66|2309.16|2310.66|2309.16|2310.45|2308.95|0
1643687580000|2022-02-01 03:53:00|2310.62|2309.12|2310.66|2309.16|2310.66|2309.16|2310.56|2309.06|0
1643687590000|2022-02-01 03:53:10|2310.67|2309.17|2310.8|2309.3|2310.8|2309.3|2310.66|2309.16|0
1643687600000|2022-02-01 03:53:20|2310.84|2309.34|2311.1|2309.6|2311.13|2309.63|2310.82|2309.32|0
1643687610000|2022-02-01 03:53:30|2311.04|2309.54|2311.03|2309.53|2311.15|2309.65|2311.03|2309.53|0
1643687620000|2022-02-01 03:53:40|2311.04|2309.54|2311.13|2309.63|2311.14|2309.64|2311.03|2309.53|0
1643687630000|2022-02-01 03:53:50|2311.17|2309.67|2311.03|2309.53|2311.25|2309.75|2311.03|2309.53|0
1643687640000|2022-02-01 03:54:00|2311.04|2309.54|2311.15|2309.65|2311.15|2309.65|2311.03|2309.53|0
1643687650000|2022-02-01 03:54:10|2311.14|2309.64|2311.15|2309.65|2311.16|2309.66|2311.14|2309.64|0
1643687660000|2022-02-01 03:54:20|2311.05|2309.55|2311.05|2309.55|2311.05|2309.55|2310.92|2309.42|0
1643687670000|2022-02-01 03:54:30|2311.04|2309.54|2311.05|2309.55|2311.05|2309.55|2310.92|2309.42|0
1643687680000|2022-02-01 03:54:40|2311.09|2309.59|2311.05|2309.55|2311.15|2309.65|2310.93|2309.43|0
1643687690000|2022-02-01 03:54:50|2311.02|2309.52|2310.92|2309.42|2311.02|2309.52|2310.92|2309.42|0
1643687700000|2022-02-01 03:55:00|2310.96|2309.46|2310.92|2309.42|2311.05|2309.55|2310.92|2309.42|0
1643687710000|2022-02-01 03:55:10|2310.91|2309.41|2311.04|2309.54|2311.04|2309.54|2310.91|2309.41|0
1643687720000|2022-02-01 03:55:20|2311.01|2309.51|2311.16|2309.66|2311.16|2309.66|2310.92|2309.42|0
1643687730000|2022-02-01 03:55:30|2311.19|2309.69|2311.28|2309.78|2311.29|2309.79|2311.19|2309.69|0
1643687740000|2022-02-01 03:55:40|2311.27|2309.77|2311.16|2309.66|2311.27|2309.77|2311.05|2309.55|0
1643687750000|2022-02-01 03:55:50|2311.17|2309.67|2310.94|2309.44|2311.17|2309.67|2310.85|2309.35|0
1643687760000|2022-02-01 03:56:00|2310.9|2309.4|2311.07|2309.57|2311.07|2309.57|2310.85|2309.35|0
1643687770000|2022-02-01 03:56:10|2311.04|2309.54|2310.85|2309.35|2311.04|2309.54|2310.71|2309.21|0
1643687780000|2022-02-01 03:56:20|2310.86|2309.36|2310.86|2309.36|2310.86|2309.36|2310.85|2309.35|0
1643687790000|2022-02-01 03:56:30|2310.93|2309.43|2311.08|2309.58|2311.08|2309.58|2310.93|2309.43|0
1643687800000|2022-02-01 03:56:40|2311.07|2309.57|2310.85|2309.35|2311.07|2309.57|2310.85|2309.35|0
1643687810000|2022-02-01 03:56:50|2310.86|2309.36|2310.86|2309.36|2310.95|2309.45|2310.85|2309.35|0
1643687820000|2022-02-01 03:57:00|2310.85|2309.35|2310.62|2309.12|2310.85|2309.35|2310.62|2309.12|0
1643687830000|2022-02-01 03:57:10|2310.63|2309.13|2310.85|2309.35|2310.85|2309.35|2310.62|2309.12|0
1643687840000|2022-02-01 03:57:20|2310.81|2309.31|2310.73|2309.23|2310.85|2309.35|2310.73|2309.23|0
1643687850000|2022-02-01 03:57:30|2310.69|2309.19|2310.61|2309.11|2310.7|2309.2|2310.61|2309.11|0
1643687860000|2022-02-01 03:57:40|2310.62|2309.12|2310.62|2309.12|2310.71|2309.21|2310.62|2309.12|0
1643687870000|2022-02-01 03:57:50|2310.66|2309.16|2310.71|2309.21|2310.83|2309.33|2310.62|2309.12|0
1643687880000|2022-02-01 03:58:00|2310.68|2309.18|2310.73|2309.23|2310.73|2309.23|2310.62|2309.12|0
1643687890000|2022-02-01 03:58:10|2310.69|2309.19|2310.83|2309.33|2310.83|2309.33|2310.61|2309.11|0
1643687900000|2022-02-01 03:58:20|2310.76|2309.26|2310.62|2309.12|2310.76|2309.26|2310.62|2309.12|0
1643687910000|2022-02-01 03:58:30|2310.61|2309.11|2310.62|2309.12|2310.62|2309.12|2310.61|2309.11|0
1643687920000|2022-02-01 03:58:40|2310.61|2309.11|2310.61|2309.11|2310.61|2309.11|2310.61|2309.11|0
1643687930000|2022-02-01 03:58:50|2310.62|2309.12|2310.52|2309.02|2310.62|2309.12|2310.4|2308.9|0
1643687940000|2022-02-01 03:59:00|2310.51|2309.01|2310.64|2309.14|2310.64|2309.14|2310.51|2309.01|0
1643687950000|2022-02-01 03:59:10|2310.65|2309.15|2311.2|2309.7|2311.22|2309.72|2310.65|2309.15|0
1643687960000|2022-02-01 03:59:20|2311.17|2309.67|2310.98|2309.48|2311.17|2309.67|2310.98|2309.48|0
1643687970000|2022-02-01 03:59:30|2310.99|2309.49|2310.99|2309.49|2310.99|2309.49|2310.9|2309.4|0
1643687980000|2022-02-01 03:59:40|2311|2309.5|2311.22|2309.72|2311.22|2309.72|2311|2309.5|0
1643687990000|2022-02-01 03:59:50|2311.18|2309.68|2310.99|2309.49|2311.18|2309.68|2310.89|2309.39|0
1643688000000|2022-02-01 04:00:00|2310.95|2309.45|2311.11|2309.61|2311.11|2309.61|2310.89|2309.39|0
1643688010000|2022-02-01 04:00:10|2311.15|2309.65|2311.11|2309.61|2311.2|2309.7|2311.11|2309.61|0
1643688020000|2022-02-01 04:00:20|2311.12|2309.62|2311.11|2309.61|2311.12|2309.62|2311.11|2309.61|0
1643688030000|2022-02-01 04:00:30|2311.08|2309.58|2311.11|2309.61|2311.12|2309.62|2310.99|2309.49|0
1643688040000|2022-02-01 04:00:40|2311.13|2309.63|2311.33|2309.83|2311.34|2309.84|2311.13|2309.63|0
1643688050000|2022-02-01 04:00:50|2311.34|2309.84|2311.32|2309.82|2311.34|2309.84|2311.2|2309.7|0
1643688060000|2022-02-01 04:01:00|2311.39|2309.89|2311.32|2309.82|2311.53|2310.03|2311.32|2309.82|0
1643688070000|2022-02-01 04:01:10|2311.34|2309.84|2311.34|2309.84|2311.34|2309.84|2311.33|2309.83|0
1643688080000|2022-02-01 04:01:20|2311.4|2309.9|2311.13|2309.63|2311.54|2310.04|2311.13|2309.63|0
1643688090000|2022-02-01 04:01:30|2311.09|2309.59|2310.99|2309.49|2311.09|2309.59|2310.9|2309.4|0
1643688100000|2022-02-01 04:01:40|2310.98|2309.48|2310.89|2309.39|2310.98|2309.48|2310.76|2309.26|0
1643688110000|2022-02-01 04:01:50|2310.88|2309.38|2310.98|2309.48|2311.19|2309.69|2310.88|2309.38|0
1643688120000|2022-02-01 04:02:00|2311.01|2309.51|2310.74|2309.24|2311.11|2309.61|2310.74|2309.24|0
1643688130000|2022-02-01 04:02:10|2310.71|2309.21|2310.73|2309.23|2310.74|2309.24|2310.64|2309.14|0
1643688140000|2022-02-01 04:02:20|2310.69|2309.19|2310.62|2309.12|2310.69|2309.19|2310.62|2309.12|0
1643688150000|2022-02-01 04:02:30|2310.59|2309.09|2310.41|2308.91|2310.59|2309.09|2310.2|2308.7|0
1643688160000|2022-02-01 04:02:40|2310.45|2308.95|2310.52|2309.02|2310.52|2309.02|2310.43|2308.93|0
1643688170000|2022-02-01 04:02:50|2310.51|2309.01|2310.52|2309.02|2310.52|2309.02|2310.42|2308.92|0
1643688180000|2022-02-01 04:03:00|2310.49|2308.99|2310.44|2308.94|2310.53|2309.03|2310.22|2308.72|0
1643688190000|2022-02-01 04:03:10|2310.47|2308.97|2310.53|2309.03|2310.53|2309.03|2310.31|2308.81|0
1643688200000|2022-02-01 04:03:20|2310.57|2309.07|2310.56|2309.06|2310.68|2309.18|2310.56|2309.06|0
1643688220000|2022-02-01 04:03:40|2310.6|2309.1|2310.67|2309.17|2310.68|2309.18|2310.6|2309.1|0
1643688230000|2022-02-01 04:03:50|2310.66|2309.16|2310.22|2308.72|2310.66|2309.16|2310.22|2308.72|0
1643688240000|2022-02-01 04:04:00|2310.24|2308.74|2310.22|2308.72|2310.33|2308.83|2310.1|2308.6|0
1643688250000|2022-02-01 04:04:10|2310.24|2308.74|2310.24|2308.74|2310.33|2308.83|2310.12|2308.62|0
1643688260000|2022-02-01 04:04:20|2310.2|2308.7|2310.24|2308.74|2310.24|2308.74|2310.11|2308.61|0
1643688270000|2022-02-01 04:04:30|2310.2|2308.7|2310.15|2308.65|2310.2|2308.7|2310.12|2308.62|0
1643688280000|2022-02-01 04:04:40|2310.24|2308.74|2310.1|2308.6|2310.24|2308.74|2310.1|2308.6|0
1643688290000|2022-02-01 04:04:50|2310.11|2308.61|2310|2308.5|2310.11|2308.61|2310|2308.5|0
1643688300000|2022-02-01 04:05:00|2309.93|2308.43|2309.57|2308.07|2309.93|2308.43|2309.43|2307.93|0
1643688310000|2022-02-01 04:05:10|2309.56|2308.06|2309.43|2307.93|2309.56|2308.06|2309.43|2307.93|0
1643688320000|2022-02-01 04:05:20|2309.47|2307.97|2309.33|2307.83|2309.57|2308.07|2309.33|2307.83|0
1643688330000|2022-02-01 04:05:30|2309.29|2307.79|2309.21|2307.71|2309.34|2307.84|2309.11|2307.61|0
1643688340000|2022-02-01 04:05:40|2309.25|2307.75|2309.33|2307.83|2309.55|2308.05|2309.25|2307.75|0
1643688350000|2022-02-01 04:05:50|2309.34|2307.84|2309.57|2308.07|2309.57|2308.07|2309.34|2307.84|0
1643688360000|2022-02-01 04:06:00|2309.53|2308.03|2309.34|2307.84|2309.53|2308.03|2309.34|2307.84|0
1643688370000|2022-02-01 04:06:10|2309.35|2307.85|2309.46|2307.96|2309.46|2307.96|2309.34|2307.84|0
1643688380000|2022-02-01 04:06:20|2309.5|2308|2309.57|2308.07|2309.69|2308.19|2309.5|2308|0
1643688390000|2022-02-01 04:06:30|2309.62|2308.12|2309.57|2308.07|2309.67|2308.17|2309.57|2308.07|0
1643688400000|2022-02-01 04:06:40|2309.58|2308.08|2309.79|2308.29|2309.79|2308.29|2309.58|2308.08|0
1643688410000|2022-02-01 04:06:50|2309.8|2308.3|2310.03|2308.53|2310.04|2308.54|2309.8|2308.3|0
1643688420000|2022-02-01 04:07:00|2310.04|2308.54|2309.85|2308.35|2310.04|2308.54|2309.82|2308.32|0
1643688430000|2022-02-01 04:07:10|2309.91|2308.41|2309.82|2308.32|2309.92|2308.42|2309.82|2308.32|0
1643688440000|2022-02-01 04:07:20|2309.79|2308.29|2309.46|2307.96|2309.79|2308.29|2309.46|2307.96|0
1643688450000|2022-02-01 04:07:30|2309.5|2308|2309.67|2308.17|2309.68|2308.18|2309.5|2308|0
1643688460000|2022-02-01 04:07:40|2309.71|2308.21|2309.8|2308.3|2309.91|2308.41|2309.71|2308.21|0
1643688470000|2022-02-01 04:07:50|2309.81|2308.31|2309.8|2308.3|2309.81|2308.31|2309.8|2308.3|0
1643688480000|2022-02-01 04:08:00|2309.81|2308.31|2309.8|2308.3|2309.81|2308.31|2309.8|2308.3|0
1643688490000|2022-02-01 04:08:10|2309.81|2308.31|2309.8|2308.3|2309.81|2308.31|2309.8|2308.3|0
1643688500000|2022-02-01 04:08:20|2309.87|2308.37|2310.01|2308.51|2310.01|2308.51|2309.87|2308.37|0
1643688510000|2022-02-01 04:08:30|2310|2308.5|2309.78|2308.28|2310|2308.5|2309.78|2308.28|0
1643688520000|2022-02-01 04:08:40|2309.74|2308.24|2309.54|2308.04|2309.74|2308.24|2309.43|2307.93|0
1643688530000|2022-02-01 04:08:50|2309.5|2308|2309.42|2307.92|2309.5|2308|2309.31|2307.81|0
1643688540000|2022-02-01 04:09:00|2309.54|2308.04|2309.32|2307.82|2309.54|2308.04|2309.31|2307.81|0
1643688550000|2022-02-01 04:09:10|2309.33|2307.83|2309.3|2307.8|2309.33|2307.83|2309.3|2307.8|0
1643688560000|2022-02-01 04:09:20|2308.88|2307.38|2308.66|2307.16|2308.88|2307.38|2308.63|2307.13|0
1643688570000|2022-02-01 04:09:30|2308.73|2307.23|2308.74|2307.24|2308.87|2307.37|2308.73|2307.23|0
1643688580000|2022-02-01 04:09:40|2308.65|2307.15|2308.65|2307.15|2308.65|2307.15|2308.65|2307.15|0
1643688590000|2022-02-01 04:09:50|2308.64|2307.14|2308.65|2307.15|2308.65|2307.15|2308.63|2307.13|0
1643688600000|2022-02-01 04:10:00|2308.64|2307.14|2308.23|2306.73|2308.64|2307.14|2307.86|2306.36|0
1643688610000|2022-02-01 04:10:10|2308.26|2306.76|2308.23|2306.73|2308.33|2306.83|2308.23|2306.73|0
1643688620000|2022-02-01 04:10:20|2308.26|2306.76|2308.14|2306.64|2308.32|2306.82|2308.14|2306.64|0
1643688630000|2022-02-01 04:10:30|2308.15|2306.65|2308.38|2306.88|2308.61|2307.11|2308.15|2306.65|0
1643688640000|2022-02-01 04:10:40|2308.31|2306.81|2308.17|2306.67|2308.31|2306.81|2308.16|2306.66|0
1643688650000|2022-02-01 04:10:50|2308.18|2306.68|2308.38|2306.88|2308.38|2306.88|2308.17|2306.67|0
1643688660000|2022-02-01 04:11:00|2308.42|2306.92|2308.48|2306.98|2308.48|2306.98|2308.38|2306.88|0
1643688670000|2022-02-01 04:11:10|2308.45|2306.95|2308.39|2306.89|2308.45|2306.95|2308.38|2306.88|0
1643688680000|2022-02-01 04:11:20|2308.43|2306.93|2308.61|2307.11|2308.61|2307.11|2308.39|2306.89|0
1643688690000|2022-02-01 04:11:30|2308.65|2307.15|2308.61|2307.11|2308.71|2307.21|2308.61|2307.11|0
1643688700000|2022-02-01 04:11:40|2308.6|2307.1|2308.71|2307.21|2308.71|2307.21|2308.6|2307.1|0
1643688710000|2022-02-01 04:11:50|2308.7|2307.2|2308.84|2307.34|2308.84|2307.34|2308.61|2307.11|0
1643688720000|2022-02-01 04:12:00|2308.93|2307.43|2308.82|2307.32|2309.06|2307.56|2308.7|2307.2|0
1643688730000|2022-02-01 04:12:10|2308.81|2307.31|2308.59|2307.09|2308.81|2307.31|2308.59|2307.09|0
1643688740000|2022-02-01 04:12:20|2308.62|2307.12|2308.68|2307.18|2308.68|2307.18|2308.62|2307.12|0
1643688750000|2022-02-01 04:12:30|2308.64|2307.14|2308.79|2307.29|2308.79|2307.29|2308.59|2307.09|0
1643688770000|2022-02-01 04:12:50|2308.78|2307.28|2308.56|2307.06|2308.78|2307.28|2308.56|2307.06|0
1643688780000|2022-02-01 04:13:00|2308.49|2306.99|2308.35|2306.85|2308.49|2306.99|2308.34|2306.84|0
1643688790000|2022-02-01 04:13:10|2308.33|2306.83|2308.34|2306.84|2308.35|2306.85|2308.33|2306.83|0
1643688800000|2022-02-01 04:13:20|2308.33|2306.83|2308.35|2306.85|2308.35|2306.85|2308.33|2306.83|0
1643688810000|2022-02-01 04:13:30|2308.38|2306.88|2308.33|2306.83|2308.44|2306.94|2308.33|2306.83|0
1643688820000|2022-02-01 04:13:40|2308.37|2306.87|2308.44|2306.94|2308.56|2307.06|2308.33|2306.83|0
1643688830000|2022-02-01 04:13:50|2308.47|2306.97|2308.33|2306.83|2308.57|2307.07|2308.33|2306.83|0
1643688840000|2022-02-01 04:14:00|2308.34|2306.84|2308.56|2307.06|2308.56|2307.06|2308.33|2306.83|0
1643688860000|2022-02-01 04:14:20|2308.57|2307.07|2308.78|2307.28|2308.78|2307.28|2308.57|2307.07|0
1643688870000|2022-02-01 04:14:30|2308.81|2307.31|2308.79|2307.29|2309.02|2307.52|2308.79|2307.29|0
1643688880000|2022-02-01 04:14:40|2308.8|2307.3|2308.79|2307.29|2308.9|2307.4|2308.79|2307.29|0
1643688900000|2022-02-01 04:15:00|2308.8|2307.3|2308.79|2307.29|2308.81|2307.31|2308.79|2307.29|0
1643688910000|2022-02-01 04:15:10|2308.8|2307.3|2308.81|2307.31|2308.82|2307.32|2308.8|2307.3|0
1643688930000|2022-02-01 04:15:30|2308.79|2307.29|2309.27|2307.77|2309.37|2307.87|2308.79|2307.29|0
1643688940000|2022-02-01 04:15:40|2309.25|2307.75|2309.27|2307.77|2309.27|2307.77|2309.25|2307.75|0
1643688950000|2022-02-01 04:15:50|2309.3|2307.8|2309.36|2307.86|2309.36|2307.86|2309.3|2307.8|0
1643688960000|2022-02-01 04:16:00|2309.37|2307.87|2309.95|2308.45|2309.95|2308.45|2309.37|2307.87|0
1643688970000|2022-02-01 04:16:10|2309.99|2308.49|2309.61|2308.11|2310.04|2308.54|2309.6|2308.1|0
1643688980000|2022-02-01 04:16:20|2309.64|2308.14|2309.83|2308.33|2309.83|2308.33|2309.64|2308.14|0
1643688990000|2022-02-01 04:16:30|2309.8|2308.3|2309.63|2308.13|2309.8|2308.3|2309.53|2308.03|0
1643689000000|2022-02-01 04:16:40|2309.67|2308.17|2310.06|2308.56|2310.06|2308.56|2309.61|2308.11|0
1643689010000|2022-02-01 04:16:50|2310.09|2308.59|2309.97|2308.47|2310.17|2308.67|2309.96|2308.46|0
1643689020000|2022-02-01 04:17:00|2309.93|2308.43|2310.06|2308.56|2310.06|2308.56|2309.61|2308.11|0
1643689040000|2022-02-01 04:17:20|2310.02|2308.52|2309.95|2308.45|2310.02|2308.52|2309.95|2308.45|0
1643689050000|2022-02-01 04:17:30|2309.99|2308.49|2309.95|2308.45|2310.04|2308.54|2309.95|2308.45|0
1643689060000|2022-02-01 04:17:40|2309.94|2308.44|2310.04|2308.54|2310.04|2308.54|2309.83|2308.33|0
1643689070000|2022-02-01 04:17:50|2310.05|2308.55|2310.17|2308.67|2310.17|2308.67|2310.05|2308.55|0
1643689080000|2022-02-01 04:18:00|2310.16|2308.66|2309.94|2308.44|2310.16|2308.66|2309.94|2308.44|0
1643689090000|2022-02-01 04:18:10|2309.97|2308.47|2309.94|2308.44|2310.04|2308.54|2309.92|2308.42|0
1643689100000|2022-02-01 04:18:20|2309.97|2308.47|2310.15|2308.65|2310.25|2308.75|2309.97|2308.47|0
1643689110000|2022-02-01 04:18:30|2310.16|2308.66|2310.16|2308.66|2310.16|2308.66|2310.16|2308.66|0
1643689120000|2022-02-01 04:18:40|2310.17|2308.67|2310.15|2308.65|2310.17|2308.67|2310.15|2308.65|0
1643689130000|2022-02-01 04:18:50|2310.16|2308.66|2310.24|2308.74|2310.36|2308.86|2310.15|2308.65|0
1643689140000|2022-02-01 04:19:00|2310.27|2308.77|2310.37|2308.87|2310.37|2308.87|2310.27|2308.77|0
1643689150000|2022-02-01 04:19:10|2310.38|2308.88|2310.37|2308.87|2310.38|2308.88|2310.37|2308.87|0
1643689160000|2022-02-01 04:19:20|2310.36|2308.86|2310.35|2308.85|2310.37|2308.87|2310.35|2308.85|0
1643689170000|2022-02-01 04:19:30|2310.37|2308.87|2310.37|2308.87|2310.47|2308.97|2310.37|2308.87|0
1643689180000|2022-02-01 04:19:40|2310.35|2308.85|2310.24|2308.74|2310.35|2308.85|2310.24|2308.74|0
1643689200000|2022-02-01 04:20:00|2310.26|2308.76|2310.47|2308.97|2310.47|2308.97|2310.26|2308.76|0
1643689210000|2022-02-01 04:20:10|2310.43|2308.93|2310.37|2308.87|2310.43|2308.93|2310.37|2308.87|0
1643689220000|2022-02-01 04:20:20|2310.4|2308.9|2310.37|2308.87|2310.46|2308.96|2310.37|2308.87|0
1643689230000|2022-02-01 04:20:30|2310.36|2308.86|2310.47|2308.97|2310.47|2308.97|2310.36|2308.86|0
1643689240000|2022-02-01 04:20:40|2310.51|2309.01|2310.71|2309.21|2310.92|2309.42|2310.51|2309.01|0
1643689250000|2022-02-01 04:20:50|2310.7|2309.2|2310.83|2309.33|2310.84|2309.34|2310.7|2309.2|0
1643689260000|2022-02-01 04:21:00|2310.84|2309.34|2310.93|2309.43|2310.93|2309.43|2310.83|2309.33|0
1643689270000|2022-02-01 04:21:10|2310.97|2309.47|2310.83|2309.33|2311.05|2309.55|2310.83|2309.33|0
1643689280000|2022-02-01 04:21:20|2310.86|2309.36|2311.07|2309.57|2311.07|2309.57|2310.86|2309.36|0
1643689290000|2022-02-01 04:21:30|2311.05|2309.55|2310.84|2309.34|2311.05|2309.55|2310.84|2309.34|0
1643689300000|2022-02-01 04:21:40|2310.83|2309.33|2310.84|2309.34|2310.84|2309.34|2310.83|2309.33|0
1643689310000|2022-02-01 04:21:50|2310.83|2309.33|2311.04|2309.54|2311.05|2309.55|2310.83|2309.33|0
1643689320000|2022-02-01 04:22:00|2311.01|2309.51|2310.92|2309.42|2311.05|2309.55|2310.9|2309.4|0
1643689330000|2022-02-01 04:22:10|2310.88|2309.38|2310.92|2309.42|2310.92|2309.42|2310.82|2309.32|0
1643689340000|2022-02-01 04:22:20|2310.88|2309.38|2310.92|2309.42|2310.93|2309.43|2310.82|2309.32|0
1643689350000|2022-02-01 04:22:30|2310.88|2309.38|2311.05|2309.55|2311.05|2309.55|2310.83|2309.33|0
1643689360000|2022-02-01 04:22:40|2311.04|2309.54|2310.93|2309.43|2311.04|2309.54|2310.93|2309.43|0
1643689370000|2022-02-01 04:22:50|2310.92|2309.42|2310.92|2309.42|2311.05|2309.55|2310.92|2309.42|0
1643689380000|2022-02-01 04:23:00|2310.95|2309.45|2311.04|2309.54|2311.05|2309.55|2310.92|2309.42|0
1643689390000|2022-02-01 04:23:10|2311.05|2309.55|2311.14|2309.64|2311.29|2309.79|2311.05|2309.55|0
1643689400000|2022-02-01 04:23:20|2311.17|2309.67|2311.05|2309.55|2311.27|2309.77|2311.05|2309.55|0
1643689410000|2022-02-01 04:23:30|2311.03|2309.53|2310.92|2309.42|2311.05|2309.55|2310.82|2309.32|0
1643689420000|2022-02-01 04:23:40|2310.93|2309.43|2311.14|2309.64|2311.14|2309.64|2310.92|2309.42|0
1643689430000|2022-02-01 04:23:50|2311.17|2309.67|2311.03|2309.53|2311.25|2309.75|2311.03|2309.53|0
1643689440000|2022-02-01 04:24:00|2311|2309.5|2311.02|2309.52|2311.14|2309.64|2310.91|2309.41|0
1643689450000|2022-02-01 04:24:10|2311.03|2309.53|2311.03|2309.53|2311.03|2309.53|2310.91|2309.41|0
1643689470000|2022-02-01 04:24:30|2311.05|2309.55|2311.48|2309.98|2311.48|2309.98|2311.05|2309.55|0
1643689480000|2022-02-01 04:24:40|2311.46|2309.96|2311.34|2309.84|2311.46|2309.96|2311.25|2309.75|0
1643689490000|2022-02-01 04:24:50|2311.35|2309.85|2311.34|2309.84|2311.35|2309.85|2311.34|2309.84|0
1643689500000|2022-02-01 04:25:00|2311.36|2309.86|2311.25|2309.75|2311.36|2309.86|2311.25|2309.75|0
1643689510000|2022-02-01 04:25:10|2311.22|2309.72|2311.24|2309.74|2311.24|2309.74|2311.12|2309.62|0
1643689520000|2022-02-01 04:25:20|2311.21|2309.71|2311.12|2309.62|2311.25|2309.75|2311.12|2309.62|0
1643689530000|2022-02-01 04:25:30|2311.09|2309.59|2311.12|2309.62|2311.12|2309.62|2311.03|2309.53|0
1643689540000|2022-02-01 04:25:40|2311.03|2309.53|2311.24|2309.74|2311.24|2309.74|2311.02|2309.52|0
1643689560000|2022-02-01 04:26:00|2311.21|2309.71|2310.87|2309.37|2311.21|2309.71|2310.79|2309.29|0
1643689570000|2022-02-01 04:26:10|2310.88|2309.38|2310.66|2309.16|2310.88|2309.38|2310.65|2309.15|0
1643689580000|2022-02-01 04:26:20|2310.7|2309.2|2310.78|2309.28|2310.79|2309.29|2310.65|2309.15|0
1643689590000|2022-02-01 04:26:30|2310.79|2309.29|2310.57|2309.07|2310.79|2309.29|2310.57|2309.07|0
1643689600000|2022-02-01 04:26:40|2310.54|2309.04|2310.66|2309.16|2310.66|2309.16|2310.44|2308.94|0
1643689610000|2022-02-01 04:26:50|2310.65|2309.15|2310.78|2309.28|2310.78|2309.28|2310.56|2309.06|0
1643689620000|2022-02-01 04:27:00|2310.79|2309.29|2310.78|2309.28|2310.79|2309.29|2310.78|2309.28|0
1643689630000|2022-02-01 04:27:10|2310.77|2309.27|2310.79|2309.29|2310.79|2309.29|2310.77|2309.27|0
1643689640000|2022-02-01 04:27:20|2310.86|2309.36|2310.88|2309.38|2311|2309.5|2310.86|2309.36|0
1643689650000|2022-02-01 04:27:30|2310.85|2309.35|2311.09|2309.59|2311.12|2309.62|2310.79|2309.29|0
1643689660000|2022-02-01 04:27:40|2311.06|2309.56|2310.99|2309.49|2311.06|2309.56|2310.98|2309.48|0
1643689670000|2022-02-01 04:27:50|2311.02|2309.52|2311.09|2309.59|2311.09|2309.59|2311.02|2309.52|0
1643689680000|2022-02-01 04:28:00|2311.08|2309.58|2311.09|2309.59|2311.09|2309.59|2311.08|2309.58|0
1643689700000|2022-02-01 04:28:20|2311.08|2309.58|2310.77|2309.27|2311.08|2309.58|2310.77|2309.27|0
1643689720000|2022-02-01 04:28:40|2310.78|2309.28|2310.99|2309.49|2310.99|2309.49|2310.78|2309.28|0
1643689730000|2022-02-01 04:28:50|2311|2309.5|2311.09|2309.59|2311.09|2309.59|2311|2309.5|0
1643689740000|2022-02-01 04:29:00|2311.13|2309.63|2311.09|2309.59|2311.23|2309.73|2311.09|2309.59|0
1643689750000|2022-02-01 04:29:10|2311|2309.5|2310.97|2309.47|2311|2309.5|2310.97|2309.47|0
1643689760000|2022-02-01 04:29:20|2310.98|2309.48|2310.99|2309.49|2311.08|2309.58|2310.98|2309.48|0
1643689770000|2022-02-01 04:29:30|2311.02|2309.52|2311.08|2309.58|2311.08|2309.58|2311.02|2309.52|0
1643689780000|2022-02-01 04:29:40|2311.11|2309.61|2311.22|2309.72|2311.31|2309.81|2311.11|2309.61|0
1643689790000|2022-02-01 04:29:50|2311.25|2309.75|2311.1|2309.6|2311.43|2309.93|2311.09|2309.59|0
1643689800000|2022-02-01 04:30:00|2311.22|2309.72|2311.21|2309.71|2311.31|2309.81|2311.08|2309.58|0
1643689810000|2022-02-01 04:30:10|2311.3|2309.8|2311.08|2309.58|2311.3|2309.8|2311.08|2309.58|0
1643689820000|2022-02-01 04:30:20|2311.11|2309.61|2311.05|2309.55|2311.17|2309.67|2311.05|2309.55|0
1643689830000|2022-02-01 04:30:30|2310.95|2309.45|2310.95|2309.45|2310.95|2309.45|2310.71|2309.21|0
1643689840000|2022-02-01 04:30:40|2310.98|2309.48|2311.06|2309.56|2311.07|2309.57|2310.94|2309.44|0
1643689850000|2022-02-01 04:30:50|2311.03|2309.53|2310.71|2309.21|2311.03|2309.53|2310.71|2309.21|0
1643689860000|2022-02-01 04:31:00|2310.72|2309.22|2310.84|2309.34|2310.85|2309.35|2310.72|2309.22|0
1643689870000|2022-02-01 04:31:10|2310.85|2309.35|2311.05|2309.55|2311.05|2309.55|2310.85|2309.35|0
1643689890000|2022-02-01 04:31:30|2311.06|2309.56|2311.06|2309.56|2311.07|2309.57|2311.06|2309.56|0
1643689900000|2022-02-01 04:31:40|2311.07|2309.57|2311.08|2309.58|2311.08|2309.58|2311.07|2309.57|0
1643689910000|2022-02-01 04:31:50|2311.09|2309.59|2311.32|2309.82|2311.32|2309.82|2311.09|2309.59|0
1643689920000|2022-02-01 04:32:00|2311.35|2309.85|2311.32|2309.82|2311.41|2309.91|2311.18|2309.68|0
1643689930000|2022-02-01 04:32:10|2311.3|2309.8|2311.09|2309.59|2311.3|2309.8|2310.96|2309.46|0
1643689940000|2022-02-01 04:32:20|2311.06|2309.56|2310.97|2309.47|2311.06|2309.56|2310.97|2309.47|0
1643689970000|2022-02-01 04:32:50|2310.98|2309.48|2310.98|2309.48|2310.98|2309.48|2310.98|2309.48|0
1643689980000|2022-02-01 04:33:00|2310.99|2309.49|2311.43|2309.93|2311.43|2309.93|2310.99|2309.49|0
1643689990000|2022-02-01 04:33:10|2311.47|2309.97|2311.19|2309.69|2311.55|2310.05|2311.19|2309.69|0
1643690000000|2022-02-01 04:33:20|2311.2|2309.7|2311.19|2309.69|2311.2|2309.7|2311.19|2309.69|0
1643690010000|2022-02-01 04:33:30|2311.2|2309.7|2311.11|2309.61|2311.2|2309.7|2311.11|2309.61|0
1643690030000|2022-02-01 04:33:50|2311.18|2309.68|2310.97|2309.47|2311.33|2309.83|2310.97|2309.47|0
1643690040000|2022-02-01 04:34:00|2310.96|2309.46|2310.86|2309.36|2310.97|2309.47|2310.86|2309.36|0
1643690050000|2022-02-01 04:34:10|2310.95|2309.45|2310.86|2309.36|2310.96|2309.46|2310.86|2309.36|0
1643690060000|2022-02-01 04:34:20|2310.9|2309.4|2310.95|2309.45|2310.95|2309.45|2310.9|2309.4|0
1643690070000|2022-02-01 04:34:30|2310.94|2309.44|2310.94|2309.44|2310.94|2309.44|2310.94|2309.44|0
1643690080000|2022-02-01 04:34:40|2310.93|2309.43|2310.71|2309.21|2310.93|2309.43|2310.71|2309.21|0
1643690090000|2022-02-01 04:34:50|2310.67|2309.17|2310.62|2309.12|2310.71|2309.21|2310.6|2309.1|0
1643690100000|2022-02-01 04:35:00|2310.65|2309.15|2310.81|2309.31|2310.83|2309.33|2310.65|2309.15|0
1643690110000|2022-02-01 04:35:10|2310.83|2309.33|2310.84|2309.34|2310.84|2309.34|2310.83|2309.33|0
1643690120000|2022-02-01 04:35:20|2310.83|2309.33|2310.84|2309.34|2310.84|2309.34|2310.83|2309.33|0
1643690130000|2022-02-01 04:35:30|2310.87|2309.37|2311.08|2309.58|2311.17|2309.67|2310.87|2309.37|0
1643690140000|2022-02-01 04:35:40|2311.11|2309.61|2310.97|2309.47|2311.18|2309.68|2310.97|2309.47|0
1643690150000|2022-02-01 04:35:50|2310.96|2309.46|2310.85|2309.35|2310.96|2309.46|2310.85|2309.35|0
1643690160000|2022-02-01 04:36:00|2310.84|2309.34|2310.84|2309.34|2310.86|2309.36|2310.84|2309.34|0
1643690170000|2022-02-01 04:36:10|2310.85|2309.35|2310.85|2309.35|2310.86|2309.36|2310.84|2309.34|0
1643690180000|2022-02-01 04:36:20|2310.84|2309.34|2310.72|2309.22|2310.84|2309.34|2310.72|2309.22|0
1643690200000|2022-02-01 04:36:40|2310.74|2309.24|2310.86|2309.36|2310.86|2309.36|2310.74|2309.24|0
1643690210000|2022-02-01 04:36:50|2310.87|2309.37|2310.87|2309.37|2310.87|2309.37|2310.87|2309.37|0
1643690220000|2022-02-01 04:37:00|2310.88|2309.38|2311.09|2309.59|2311.09|2309.59|2310.88|2309.38|0
1643690230000|2022-02-01 04:37:10|2311.08|2309.58|2310.86|2309.36|2311.08|2309.58|2310.86|2309.36|0
1643690240000|2022-02-01 04:37:20|2310.82|2309.32|2310.74|2309.24|2310.82|2309.32|2310.74|2309.24|0
1643690250000|2022-02-01 04:37:30|2310.7|2309.2|2310.73|2309.23|2310.74|2309.24|2310.63|2309.13|0
1643690260000|2022-02-01 04:37:40|2310.7|2309.2|2310.84|2309.34|2310.84|2309.34|2310.63|2309.13|0
1643690270000|2022-02-01 04:37:50|2310.81|2309.31|2310.49|2308.99|2310.81|2309.31|2310.26|2308.76|0
1643690280000|2022-02-01 04:38:00|2310.48|2308.98|2310.39|2308.89|2310.49|2308.99|2310.39|2308.89|0
1643690290000|2022-02-01 04:38:10|2310.4|2308.9|2310.49|2308.99|2310.62|2309.12|2310.4|2308.9|0
1643690300000|2022-02-01 04:38:20|2310.52|2309.02|2310.61|2309.11|2310.62|2309.12|2310.49|2308.99|0
1643690310000|2022-02-01 04:38:30|2310.62|2309.12|2310.62|2309.12|2310.62|2309.12|2310.62|2309.12|0
1643690340000|2022-02-01 04:39:00|2310.63|2309.13|2310.72|2309.22|2310.72|2309.22|2310.63|2309.13|0
1643690350000|2022-02-01 04:39:10|2310.7|2309.2|2310.71|2309.21|2310.71|2309.21|2310.61|2309.11|0
1643690360000|2022-02-01 04:39:20|2310.67|2309.17|2310.6|2309.1|2310.67|2309.17|2310.6|2309.1|0
1643690370000|2022-02-01 04:39:30|2310.59|2309.09|2310.69|2309.19|2310.69|2309.19|2310.59|2309.09|0
1643690380000|2022-02-01 04:39:40|2310.7|2309.2|2310.84|2309.34|2310.84|2309.34|2310.7|2309.2|0
1643690400000|2022-02-01 04:40:00|2310.83|2309.33|2310.61|2309.11|2310.83|2309.33|2310.38|2308.88|0
1643690410000|2022-02-01 04:40:10|2310.6|2309.1|2310.49|2308.99|2310.6|2309.1|2310.49|2308.99|0
1643690420000|2022-02-01 04:40:20|2310.47|2308.97|2310.49|2308.99|2310.62|2309.12|2310.47|2308.97|0
1643690430000|2022-02-01 04:40:30|2310.61|2309.11|2310.62|2309.12|2310.62|2309.12|2310.6|2309.1|0
1643690440000|2022-02-01 04:40:40|2310.6|2309.1|2310.61|2309.11|2310.61|2309.11|2310.6|2309.1|0
1643690450000|2022-02-01 04:40:50|2310.62|2309.12|2310.6|2309.1|2310.62|2309.12|2310.6|2309.1|0
1643690460000|2022-02-01 04:41:00|2310.61|2309.11|2310.59|2309.09|2310.61|2309.11|2310.59|2309.09|0
1643690470000|2022-02-01 04:41:10|2310.6|2309.1|2310.46|2308.96|2310.6|2309.1|2310.46|2308.96|0
1643690490000|2022-02-01 04:41:30|2310.42|2308.92|2310.37|2308.87|2310.42|2308.92|2310.25|2308.75|0
1643690500000|2022-02-01 04:41:40|2310.35|2308.85|2310.35|2308.85|2310.35|2308.85|2310.35|2308.85|0
1643690510000|2022-02-01 04:41:50|2310.37|2308.87|2310.35|2308.85|2310.37|2308.87|2310.35|2308.85|0
1643690520000|2022-02-01 04:42:00|2310.32|2308.82|2310.25|2308.75|2310.32|2308.82|2310.15|2308.65|0
1643690530000|2022-02-01 04:42:10|2310.37|2308.87|2310.38|2308.88|2310.38|2308.88|2310.37|2308.87|0
1643690540000|2022-02-01 04:42:20|2310.39|2308.89|2310.48|2308.98|2310.6|2309.1|2310.39|2308.89|0
1643690550000|2022-02-01 04:42:30|2310.47|2308.97|2310.49|2308.99|2310.49|2308.99|2310.47|2308.97|0
1643690560000|2022-02-01 04:42:40|2310.52|2309.02|2310.62|2309.12|2310.62|2309.12|2310.49|2308.99|0
1643690570000|2022-02-01 04:42:50|2310.61|2309.11|2310.83|2309.33|2310.83|2309.33|2310.6|2309.1|0
1643690580000|2022-02-01 04:43:00|2310.84|2309.34|2310.83|2309.33|2310.84|2309.34|2310.83|2309.33|0
1643690590000|2022-02-01 04:43:10|2310.84|2309.34|2310.82|2309.32|2310.84|2309.34|2310.81|2309.31|0
1643690600000|2022-02-01 04:43:20|2310.81|2309.31|2310.48|2308.98|2310.81|2309.31|2310.47|2308.97|0
1643690610000|2022-02-01 04:43:30|2310.49|2308.99|2310.39|2308.89|2310.6|2309.1|2310.39|2308.89|0
1643690620000|2022-02-01 04:43:40|2310.38|2308.88|2310.6|2309.1|2310.6|2309.1|2310.38|2308.88|0
1643690640000|2022-02-01 04:44:00|2310.64|2309.14|2310.65|2309.15|2310.7|2309.2|2310.61|2309.11|0
1643690650000|2022-02-01 04:44:10|2310.71|2309.21|2310.69|2309.19|2310.71|2309.21|2310.6|2309.1|0
1643690660000|2022-02-01 04:44:20|2310.66|2309.16|2310.69|2309.19|2310.69|2309.19|2310.6|2309.1|0
1643690680000|2022-02-01 04:44:40|2310.81|2309.31|2310.81|2309.31|2310.82|2309.32|2310.81|2309.31|0
1643690690000|2022-02-01 04:44:50|2310.82|2309.32|2310.82|2309.32|2310.82|2309.32|2310.81|2309.31|0
1643690700000|2022-02-01 04:45:00|2310.81|2309.31|2310.81|2309.31|2310.81|2309.31|2310.8|2309.3|0
1643690710000|2022-02-01 04:45:10|2310.85|2309.35|2310.69|2309.19|2310.9|2309.4|2310.69|2309.19|0
1643690720000|2022-02-01 04:45:20|2310.73|2309.23|2310.47|2308.97|2310.81|2309.31|2310.47|2308.97|0
1643690750000|2022-02-01 04:45:50|2310.38|2308.88|2310.24|2308.74|2310.38|2308.88|2310.24|2308.74|0
1643690760000|2022-02-01 04:46:00|2310.23|2308.73|2310.23|2308.73|2310.23|2308.73|2310.23|2308.73|0
1643690770000|2022-02-01 04:46:10|2310.26|2308.76|2310.58|2309.08|2310.58|2309.08|2310.26|2308.76|0
1643690780000|2022-02-01 04:46:20|2310.56|2309.06|2310.36|2308.86|2310.56|2309.06|2310.35|2308.85|0
1643690790000|2022-02-01 04:46:30|2310.33|2308.83|2310.57|2309.07|2310.57|2309.07|2310.23|2308.73|0
1643690800000|2022-02-01 04:46:40|2310.54|2309.04|2310.44|2308.94|2310.54|2309.04|2310.44|2308.94|0
1643690810000|2022-02-01 04:46:50|2310.45|2308.95|2310.45|2308.95|2310.45|2308.95|2310.45|2308.95|0
1643690820000|2022-02-01 04:47:00|2310.44|2308.94|2310.58|2309.08|2310.58|2309.08|2310.44|2308.94|0
1643690830000|2022-02-01 04:47:10|2310.62|2309.12|2310.67|2309.17|2310.67|2309.17|2310.58|2309.08|0
1643690840000|2022-02-01 04:47:20|2310.68|2309.18|2310.81|2309.31|2310.81|2309.31|2310.68|2309.18|0
1643690850000|2022-02-01 04:47:30|2310.77|2309.27|2310.58|2309.08|2310.77|2309.27|2310.58|2309.08|0
1643690870000|2022-02-01 04:47:50|2310.54|2309.04|2310.33|2308.83|2310.54|2309.04|2310.33|2308.83|0
1643690880000|2022-02-01 04:48:00|2310.35|2308.85|2310.44|2308.94|2310.56|2309.06|2310.35|2308.85|0
1643690890000|2022-02-01 04:48:10|2310.37|2308.87|2310.13|2308.63|2310.37|2308.87|2310.12|2308.62|0
1643690900000|2022-02-01 04:48:20|2310.14|2308.64|2310.44|2308.94|2310.44|2308.94|2310.14|2308.64|0
1643690920000|2022-02-01 04:48:40|2310.41|2308.91|2310.44|2308.94|2310.44|2308.94|2310.35|2308.85|0
1643690930000|2022-02-01 04:48:50|2310.47|2308.97|2310.22|2308.72|2310.56|2309.06|2310.22|2308.72|0
1643690940000|2022-02-01 04:49:00|2310.21|2308.71|2310.21|2308.71|2310.21|2308.71|2310.2|2308.7|0
1643690950000|2022-02-01 04:49:10|2310.22|2308.72|2310.22|2308.72|2310.23|2308.73|2310.21|2308.71|0
1643690960000|2022-02-01 04:49:20|2310.23|2308.73|2310.22|2308.72|2310.23|2308.73|2310.22|2308.72|0
1643690970000|2022-02-01 04:49:30|2310.21|2308.71|2310.23|2308.73|2310.23|2308.73|2310.12|2308.62|0
1643690980000|2022-02-01 04:49:40|2310.19|2308.69|2310.21|2308.71|2310.21|2308.71|2310.12|2308.62|0
1643690990000|2022-02-01 04:49:50|2310.22|2308.72|2310.11|2308.61|2310.34|2308.84|2310.11|2308.61|0
1643691000000|2022-02-01 04:50:00|2310.14|2308.64|2310.22|2308.72|2310.22|2308.72|2310.12|2308.62|0
1643691010000|2022-02-01 04:50:10|2310.23|2308.73|2310.21|2308.71|2310.23|2308.73|2310.12|2308.62|0
1643691020000|2022-02-01 04:50:20|2310.23|2308.73|2310.24|2308.74|2310.24|2308.74|2310.23|2308.73|0
1643691030000|2022-02-01 04:50:30|2310.23|2308.73|2310.22|2308.72|2310.23|2308.73|2310.22|2308.72|0
1643691040000|2022-02-01 04:50:40|2310.19|2308.69|2310.35|2308.85|2310.36|2308.86|2310.12|2308.62|0
1643691050000|2022-02-01 04:50:50|2310.36|2308.86|2310.57|2309.07|2310.57|2309.07|2310.36|2308.86|0
1643691060000|2022-02-01 04:51:00|2310.56|2309.06|2310.35|2308.85|2310.56|2309.06|2310.23|2308.73|0
1643691070000|2022-02-01 04:51:10|2310.33|2308.83|2310.12|2308.62|2310.33|2308.83|2310.12|2308.62|0
1643691080000|2022-02-01 04:51:20|2310.14|2308.64|2310.35|2308.85|2310.35|2308.85|2310.14|2308.64|0
1643691090000|2022-02-01 04:51:30|2310.31|2308.81|2310.35|2308.85|2310.35|2308.85|2310.21|2308.71|0
1643691100000|2022-02-01 04:51:40|2310.33|2308.83|2310.44|2308.94|2310.44|2308.94|2310.33|2308.83|0
1643691110000|2022-02-01 04:51:50|2310.4|2308.9|2310.33|2308.83|2310.4|2308.9|2310.33|2308.83|0
1643691120000|2022-02-01 04:52:00|2310.32|2308.82|2310.11|2308.61|2310.32|2308.82|2310.1|2308.6|0
1643691130000|2022-02-01 04:52:10|2310.1|2308.6|2310.1|2308.6|2310.1|2308.6|2310.1|2308.6|0
1643691140000|2022-02-01 04:52:20|2310.11|2308.61|2310.11|2308.61|2310.11|2308.61|2310.1|2308.6|0
1643691150000|2022-02-01 04:52:30|2310.12|2308.62|2310.21|2308.71|2310.21|2308.71|2310.12|2308.62|0
1643691160000|2022-02-01 04:52:40|2310.22|2308.72|2310.14|2308.64|2310.23|2308.73|2310.14|2308.64|0
1643691170000|2022-02-01 04:52:50|2310.17|2308.67|2310.36|2308.86|2310.45|2308.95|2310.17|2308.67|0
1643691180000|2022-02-01 04:53:00|2310.37|2308.87|2310.36|2308.86|2310.37|2308.87|2310.36|2308.86|0
1643691200000|2022-02-01 04:53:20|2310.38|2308.88|2310.38|2308.88|2310.38|2308.88|2310.38|2308.88|0
1643691210000|2022-02-01 04:53:30|2310.37|2308.87|2310.36|2308.86|2310.37|2308.87|2310.36|2308.86|0
1643691220000|2022-02-01 04:53:40|2310.35|2308.85|2310.35|2308.85|2310.38|2308.88|2310.14|2308.64|0
1643691230000|2022-02-01 04:53:50|2310.36|2308.86|2310.47|2308.97|2310.47|2308.97|2310.36|2308.86|0
1643691240000|2022-02-01 04:54:00|2310.5|2309|2310.6|2309.1|2310.61|2309.11|2310.5|2309|0
1643691250000|2022-02-01 04:54:10|2310.63|2309.13|2310.82|2309.32|2310.82|2309.32|2310.63|2309.13|0
1643691260000|2022-02-01 04:54:20|2310.84|2309.34|2310.93|2309.43|2310.93|2309.43|2310.84|2309.34|0
1643691270000|2022-02-01 04:54:30|2310.84|2309.34|2310.94|2309.44|2310.94|2309.44|2310.84|2309.34|0
1643691280000|2022-02-01 04:54:40|2310.98|2309.48|2311.05|2309.55|2311.07|2309.57|2310.84|2309.34|0
1643691290000|2022-02-01 04:54:50|2311.04|2309.54|2310.84|2309.34|2311.06|2309.56|2310.84|2309.34|0
1643691300000|2022-02-01 04:55:00|2310.85|2309.35|2310.61|2309.11|2310.85|2309.35|2310.61|2309.11|0
1643691310000|2022-02-01 04:55:10|2310.62|2309.12|2310.61|2309.11|2310.62|2309.12|2310.61|2309.11|0
1643691320000|2022-02-01 04:55:20|2310.6|2309.1|2310.15|2308.65|2310.6|2309.1|2310.15|2308.65|0
1643691330000|2022-02-01 04:55:30|2310.16|2308.66|2310.37|2308.87|2310.37|2308.87|2310.16|2308.66|0
1643691340000|2022-02-01 04:55:40|2310.38|2308.88|2310.38|2308.88|2310.38|2308.88|2310.37|2308.87|0
1643691360000|2022-02-01 04:56:00|2310.42|2308.92|2310.7|2309.2|2310.93|2309.43|2310.42|2308.92|0
1643691370000|2022-02-01 04:56:10|2310.71|2309.21|2310.93|2309.43|2310.93|2309.43|2310.71|2309.21|0
1643691380000|2022-02-01 04:56:20|2310.96|2309.46|2311.06|2309.56|2311.07|2309.57|2310.96|2309.46|0
1643691390000|2022-02-01 04:56:30|2311.07|2309.57|2311.06|2309.56|2311.07|2309.57|2311.06|2309.56|0
1643691400000|2022-02-01 04:56:40|2311.07|2309.57|2311.07|2309.57|2311.07|2309.57|2311.06|2309.56|0
1643691420000|2022-02-01 04:57:00|2311.11|2309.61|2311.3|2309.8|2311.3|2309.8|2311.11|2309.61|0
1643691430000|2022-02-01 04:57:10|2311.29|2309.79|2311.28|2309.78|2311.29|2309.79|2311.28|2309.78|0
1643691440000|2022-02-01 04:57:20|2311.27|2309.77|2310.94|2309.44|2311.27|2309.77|2310.94|2309.44|0
1643691450000|2022-02-01 04:57:30|2310.91|2309.41|2310.95|2309.45|2310.96|2309.46|2310.85|2309.35|0
1643691460000|2022-02-01 04:57:40|2310.96|2309.46|2310.97|2309.47|2311.09|2309.59|2310.87|2309.37|0
1643691470000|2022-02-01 04:57:50|2310.96|2309.46|2310.96|2309.46|2311.09|2309.59|2310.96|2309.46|0
1643691490000|2022-02-01 04:58:10|2310.99|2309.49|2311.08|2309.58|2311.09|2309.59|2310.96|2309.46|0
1643691500000|2022-02-01 04:58:20|2311.05|2309.55|2310.97|2309.47|2311.09|2309.59|2310.96|2309.46|0
1643691510000|2022-02-01 04:58:30|2310.96|2309.46|2311.08|2309.58|2311.09|2309.59|2310.96|2309.46|0
1643691520000|2022-02-01 04:58:40|2311.09|2309.59|2311.09|2309.59|2311.09|2309.59|2311.09|2309.59|0
1643691530000|2022-02-01 04:58:50|2311.07|2309.57|2311.09|2309.59|2311.09|2309.59|2311.07|2309.57|0
1643691540000|2022-02-01 04:59:00|2311.08|2309.58|2311.07|2309.57|2311.09|2309.59|2311.07|2309.57|0
1643691550000|2022-02-01 04:59:10|2311.09|2309.59|2311.3|2309.8|2311.31|2309.81|2311.09|2309.59|0
1643691560000|2022-02-01 04:59:20|2311.1|2309.6|2311.31|2309.81|2311.31|2309.81|2311.1|2309.6|0
1643691570000|2022-02-01 04:59:30|2311.32|2309.82|2311.32|2309.82|2311.42|2309.92|2311.32|2309.82|0
1643691580000|2022-02-01 04:59:40|2311.33|2309.83|2311.53|2310.03|2311.53|2310.03|2311.33|2309.83|0
1643691590000|2022-02-01 04:59:50|2311.54|2310.04|2311.81|2310.31|2311.86|2310.36|2311.54|2310.04|0
1643691600000|2022-02-01 05:00:00|2311.76|2310.26|2311.76|2310.26|2311.76|2310.26|2311.53|2310.03|0
1643691610000|2022-02-01 05:00:10|2311.86|2310.36|2311.86|2310.36|2311.86|2310.36|2311.86|2310.36|0
1643691620000|2022-02-01 05:00:20|2311.84|2310.34|2311.85|2310.35|2311.85|2310.35|2311.84|2310.34|0
1643691630000|2022-02-01 05:00:30|2311.86|2310.36|2311.86|2310.36|2311.86|2310.36|2311.86|2310.36|0
1643691640000|2022-02-01 05:00:40|2311.91|2310.41|2311.91|2310.41|2311.91|2310.41|2311.8|2310.3|0
1643691650000|2022-02-01 05:00:50|2311.8|2310.3|2311.89|2310.39|2311.94|2310.44|2311.8|2310.3|0
1643691660000|2022-02-01 05:01:00|2311.81|2310.31|2312.03|2310.53|2312.03|2310.53|2311.8|2310.3|0
1643691670000|2022-02-01 05:01:10|2312.02|2310.52|2311.93|2310.43|2312.02|2310.52|2311.93|2310.43|0
1643691680000|2022-02-01 05:01:20|2312|2310.5|2312.14|2310.64|2312.14|2310.64|2312|2310.5|0
1643691690000|2022-02-01 05:01:30|2312.17|2310.67|2312.35|2310.85|2312.35|2310.85|2312.14|2310.64|0
1643691700000|2022-02-01 05:01:40|2312.28|2310.78|2312.14|2310.64|2312.28|2310.78|2312.12|2310.62|0
1643691710000|2022-02-01 05:01:50|2312.13|2310.63|2311.91|2310.41|2312.23|2310.73|2311.91|2310.41|0
1643691720000|2022-02-01 05:02:00|2311.98|2310.48|2312.24|2310.74|2312.24|2310.74|2311.98|2310.48|0
1643691730000|2022-02-01 05:02:10|2312.23|2310.73|2312.38|2310.88|2312.38|2310.88|2312.14|2310.64|0
1643691740000|2022-02-01 05:02:20|2312.41|2310.91|2312.38|2310.88|2312.48|2310.98|2312.26|2310.76|0
1643691760000|2022-02-01 05:02:40|2312.37|2310.87|2312.38|2310.88|2312.38|2310.88|2312.25|2310.75|0
1643691770000|2022-02-01 05:02:50|2312.37|2310.87|2312.38|2310.88|2312.38|2310.88|2312.36|2310.86|0
1643691780000|2022-02-01 05:03:00|2312.39|2310.89|2312.38|2310.88|2312.6|2311.1|2312.38|2310.88|0
1643691790000|2022-02-01 05:03:10|2312.41|2310.91|2312.47|2310.97|2312.48|2310.98|2312.41|2310.91|0
1643691800000|2022-02-01 05:03:20|2312.38|2310.88|2312.38|2310.88|2312.47|2310.97|2312.36|2310.86|0
1643691810000|2022-02-01 05:03:30|2312.39|2310.89|2312.37|2310.87|2312.48|2310.98|2312.37|2310.87|0
1643691820000|2022-02-01 05:03:40|2312.36|2310.86|2312.22|2310.72|2312.37|2310.87|2312.12|2310.62|0
1643691830000|2022-02-01 05:03:50|2312.21|2310.71|2312.21|2310.71|2312.21|2310.71|2312.11|2310.61|0
1643691840000|2022-02-01 05:04:00|2312.2|2310.7|2312.21|2310.71|2312.21|2310.71|2312.2|2310.7|0
1643691850000|2022-02-01 05:04:10|2312.2|2310.7|2312.2|2310.7|2312.21|2310.71|2312.11|2310.61|0
1643691860000|2022-02-01 05:04:20|2312.21|2310.71|2312.2|2310.7|2312.32|2310.82|2312.2|2310.7|0
1643691880000|2022-02-01 05:04:40|2312.23|2310.73|2312.18|2310.68|2312.32|2310.82|2312.09|2310.59|0
1643691890000|2022-02-01 05:04:50|2312.15|2310.65|2312.11|2310.61|2312.15|2310.65|2312.09|2310.59|0
1643691900000|2022-02-01 05:05:00|2312.18|2310.68|2312.31|2310.81|2312.32|2310.82|2312.18|2310.68|0
1643691910000|2022-02-01 05:05:10|2312.32|2310.82|2312.3|2310.8|2312.32|2310.82|2312.18|2310.68|0
1643691920000|2022-02-01 05:05:20|2312.29|2310.79|2312.09|2310.59|2312.29|2310.79|2312.09|2310.59|0
1643691930000|2022-02-01 05:05:30|2312.12|2310.62|2312.17|2310.67|2312.18|2310.68|2312.07|2310.57|0
1643691950000|2022-02-01 05:05:50|2312.16|2310.66|2312.17|2310.67|2312.17|2310.67|2312.16|2310.66|0
1643691960000|2022-02-01 05:06:00|2312.18|2310.68|2312.07|2310.57|2312.3|2310.8|2312.07|2310.57|0
1643691970000|2022-02-01 05:06:10|2312.08|2310.58|2312.07|2310.57|2312.08|2310.58|2312.07|2310.57|0
1643691980000|2022-02-01 05:06:20|2312.06|2310.56|2312.07|2310.57|2312.07|2310.57|2312.06|2310.56|0
1643691990000|2022-02-01 05:06:30|2312.08|2310.58|2312.29|2310.79|2312.3|2310.8|2312.07|2310.57|0
1643692000000|2022-02-01 05:06:40|2312.25|2310.75|2312.07|2310.57|2312.25|2310.75|2312.07|2310.57|0
1643692010000|2022-02-01 05:06:50|2312.08|2310.58|2312.08|2310.58|2312.08|2310.58|2312.07|2310.57|0
1643692020000|2022-02-01 05:07:00|2312.07|2310.57|2312.17|2310.67|2312.3|2310.8|2312.07|2310.57|0
1643692030000|2022-02-01 05:07:10|2312.2|2310.7|2312.3|2310.8|2312.3|2310.8|2312.2|2310.7|0
1643692040000|2022-02-01 05:07:20|2312.27|2310.77|2312.18|2310.68|2312.27|2310.77|2312.17|2310.67|0
1643692050000|2022-02-01 05:07:30|2312.22|2310.72|2312.3|2310.8|2312.3|2310.8|2312.22|2310.72|0
1643692060000|2022-02-01 05:07:40|2312.29|2310.79|2312.29|2310.79|2312.29|2310.79|2312.29|2310.79|0
1643692070000|2022-02-01 05:07:50|2312.25|2310.75|2312.07|2310.57|2312.25|2310.75|2312.07|2310.57|0
1643692080000|2022-02-01 05:08:00|2312.1|2310.6|2312.05|2310.55|2312.16|2310.66|2312.05|2310.55|0
1643692090000|2022-02-01 05:08:10|2312.03|2310.53|2311.7|2310.2|2312.03|2310.53|2311.7|2310.2|0
1643692110000|2022-02-01 05:08:30|2311.66|2310.16|2311.7|2310.2|2311.7|2310.2|2311.59|2310.09|0
1643692130000|2022-02-01 05:08:50|2311.73|2310.23|2311.7|2310.2|2311.84|2310.34|2311.61|2310.11|0
1643692140000|2022-02-01 05:09:00|2311.71|2310.21|2311.84|2310.34|2311.84|2310.34|2311.71|2310.21|0
1643692150000|2022-02-01 05:09:10|2311.91|2310.41|2312.04|2310.54|2312.04|2310.54|2311.91|2310.41|0
1643692160000|2022-02-01 05:09:20|2311.86|2310.36|2311.4|2309.9|2311.86|2310.36|2311.4|2309.9|0
1643692170000|2022-02-01 05:09:30|2311.47|2309.97|2311.61|2310.11|2311.7|2310.2|2311.47|2309.97|0
1643692180000|2022-02-01 05:09:40|2311.59|2310.09|2311.6|2310.1|2311.7|2310.2|2311.59|2310.09|0
1643692190000|2022-02-01 05:09:50|2311.59|2310.09|2310.49|2308.99|2311.59|2310.09|2310.49|2308.99|0
1643692200000|2022-02-01 05:10:00|2310.5|2309|2310.76|2309.26|2310.85|2309.35|2310.5|2309|0
1643692210000|2022-02-01 05:10:10|2310.83|2309.33|2310.61|2309.11|2310.97|2309.47|2310.61|2309.11|0
1643692220000|2022-02-01 05:10:20|2310.64|2309.14|2310.85|2309.35|2310.85|2309.35|2310.64|2309.14|0
1643692230000|2022-02-01 05:10:30|2310.83|2309.33|2310.95|2309.45|2310.95|2309.45|2310.6|2309.1|0
1643692240000|2022-02-01 05:10:40|2310.94|2309.44|2310.95|2309.45|2310.95|2309.45|2310.94|2309.44|0
1643692250000|2022-02-01 05:10:50|2310.99|2309.49|2311.04|2309.54|2311.04|2309.54|2310.99|2309.49|0
1643692260000|2022-02-01 05:11:00|2310.95|2309.45|2311.03|2309.53|2311.25|2309.75|2310.94|2309.44|0
1643692270000|2022-02-01 05:11:10|2311.04|2309.54|2310.73|2309.23|2311.04|2309.54|2310.73|2309.23|0
1643692280000|2022-02-01 05:11:20|2310.76|2309.26|2311.06|2309.56|2311.17|2309.67|2310.76|2309.26|0
1643692290000|2022-02-01 05:11:30|2311.1|2309.6|2311.28|2309.78|2311.4|2309.9|2311.1|2309.6|0
1643692300000|2022-02-01 05:11:40|2311.24|2309.74|2311.05|2309.55|2311.24|2309.74|2311.05|2309.55|0
1643692320000|2022-02-01 05:12:00|2311.04|2309.54|2311.04|2309.54|2311.04|2309.54|2311.04|2309.54|0
1643692330000|2022-02-01 05:12:10|2311.08|2309.58|2311.41|2309.91|2311.41|2309.91|2311.08|2309.58|0
1643692340000|2022-02-01 05:12:20|2311.35|2309.85|2311.35|2309.85|2311.35|2309.85|2311.35|2309.85|0
1643692360000|2022-02-01 05:12:40|2311.34|2309.84|2311.23|2309.73|2311.34|2309.84|2311.22|2309.72|0
1643692370000|2022-02-01 05:12:50|2311.27|2309.77|2311.56|2310.06|2311.56|2310.06|2311.27|2309.77|0
1643692380000|2022-02-01 05:13:00|2311.55|2310.05|2311.55|2310.05|2311.55|2310.05|2311.55|2310.05|0
1643692390000|2022-02-01 05:13:10|2311.56|2310.06|2311.55|2310.05|2311.56|2310.06|2311.55|2310.05|0
1643692400000|2022-02-01 05:13:20|2311.22|2309.72|2311.11|2309.61|2311.22|2309.72|2311.11|2309.61|0
1643692410000|2022-02-01 05:13:30|2311.18|2309.68|2311.43|2309.93|2311.44|2309.94|2311.18|2309.68|0
1643692420000|2022-02-01 05:13:40|2311.46|2309.96|2311.55|2310.05|2311.55|2310.05|2311.46|2309.96|0
1643692430000|2022-02-01 05:13:50|2311.54|2310.04|2311.55|2310.05|2311.55|2310.05|2311.33|2309.83|0
1643692440000|2022-02-01 05:14:00|2311.59|2310.09|2311.56|2310.06|2311.64|2310.14|2311.43|2309.93|0
1643692450000|2022-02-01 05:14:10|2311.52|2310.02|2311.66|2310.16|2311.66|2310.16|2311.44|2309.94|0
1643692480000|2022-02-01 05:14:40|2311.65|2310.15|2311.65|2310.15|2311.65|2310.15|2311.56|2310.06|0
1643692490000|2022-02-01 05:14:50|2311.62|2310.12|2311.8|2310.3|2311.8|2310.3|2311.56|2310.06|0
1643692500000|2022-02-01 05:15:00|2311.76|2310.26|2311.69|2310.19|2311.76|2310.26|2311.57|2310.07|0
1643692510000|2022-02-01 05:15:10|2311.65|2310.15|2311.58|2310.08|2311.65|2310.15|2311.58|2310.08|0
1643692520000|2022-02-01 05:15:20|2311.57|2310.07|2311.57|2310.07|2311.57|2310.07|2311.57|2310.07|0
1643692530000|2022-02-01 05:15:30|2311.56|2310.06|2311.45|2309.95|2311.57|2310.07|2311.45|2309.95|0
1643692540000|2022-02-01 05:15:40|2311.46|2309.96|2311.44|2309.94|2311.57|2310.07|2311.44|2309.94|0
1643692560000|2022-02-01 05:16:00|2311.48|2309.98|2311.68|2310.18|2311.69|2310.19|2311.48|2309.98|0
1643692570000|2022-02-01 05:16:10|2311.69|2310.19|2311.8|2310.3|2311.8|2310.3|2311.68|2310.18|0
1643692580000|2022-02-01 05:16:20|2311.81|2310.31|2311.68|2310.18|2311.81|2310.31|2311.68|2310.18|0
1643692590000|2022-02-01 05:16:30|2311.71|2310.21|2311.8|2310.3|2311.8|2310.3|2311.71|2310.21|0
1643692600000|2022-02-01 05:16:40|2311.78|2310.28|2311.79|2310.29|2311.79|2310.29|2311.78|2310.28|0
1643692610000|2022-02-01 05:16:50|2311.8|2310.3|2311.8|2310.3|2311.8|2310.3|2311.8|2310.3|0
1643692630000|2022-02-01 05:17:10|2311.78|2310.28|2311.79|2310.29|2311.79|2310.29|2311.78|2310.28|0
1643692640000|2022-02-01 05:17:20|2311.78|2310.28|2311.79|2310.29|2311.79|2310.29|2311.78|2310.28|0
1643692650000|2022-02-01 05:17:30|2311.78|2310.28|2311.78|2310.28|2311.78|2310.28|2311.78|2310.28|0
1643692660000|2022-02-01 05:17:40|2311.79|2310.29|2311.8|2310.3|2311.8|2310.3|2311.79|2310.29|0
1643692670000|2022-02-01 05:17:50|2311.87|2310.37|2311.78|2310.28|2312.01|2310.51|2311.78|2310.28|0
1643692680000|2022-02-01 05:18:00|2311.79|2310.29|2311.66|2310.16|2311.79|2310.29|2311.66|2310.16|0
1643692700000|2022-02-01 05:18:20|2311.63|2310.13|2311.57|2310.07|2311.78|2310.28|2311.57|2310.07|0
1643692710000|2022-02-01 05:18:30|2311.64|2310.14|2311.8|2310.3|2311.8|2310.3|2311.64|2310.14|0
1643692720000|2022-02-01 05:18:40|2311.78|2310.28|2311.78|2310.28|2311.78|2310.28|2311.77|2310.27|0
1643692740000|2022-02-01 05:19:00|2311.82|2310.32|2311.78|2310.28|2311.87|2310.37|2311.78|2310.28|0
1643692750000|2022-02-01 05:19:10|2311.82|2310.32|2311.78|2310.28|2311.87|2310.37|2311.78|2310.28|0
1643692760000|2022-02-01 05:19:20|2311.82|2310.32|2311.77|2310.27|2311.87|2310.37|2311.77|2310.27|0
1643692770000|2022-02-01 05:19:30|2311.75|2310.25|2311.75|2310.25|2311.77|2310.27|2311.75|2310.25|0
1643692790000|2022-02-01 05:19:50|2311.72|2310.22|2311.64|2310.14|2311.72|2310.22|2311.64|2310.14|0
1643692800000|2022-02-01 05:20:00|2311.6|2310.1|2311.64|2310.14|2311.64|2310.14|2311.55|2310.05|0
1643692810000|2022-02-01 05:20:10|2311.65|2310.15|2311.78|2310.28|2311.78|2310.28|2311.65|2310.15|0
1643692820000|2022-02-01 05:20:20|2311.77|2310.27|2311.77|2310.27|2311.77|2310.27|2311.77|2310.27|0
1643692840000|2022-02-01 05:20:40|2311.78|2310.28|2311.78|2310.28|2311.78|2310.28|2311.78|2310.28|0
1643692860000|2022-02-01 05:21:00|2311.85|2310.35|2312.01|2310.51|2312.01|2310.51|2311.85|2310.35|0
1643692870000|2022-02-01 05:21:10|2311.97|2310.47|2311.87|2310.37|2311.97|2310.47|2311.87|2310.37|0
1643692910000|2022-02-01 05:21:50|2311.88|2310.38|2312.02|2310.52|2312.02|2310.52|2311.88|2310.38|0
1643692920000|2022-02-01 05:22:00|2311.99|2310.49|2312.11|2310.61|2312.11|2310.61|2311.89|2310.39|0
1643692950000|2022-02-01 05:22:30|2312.12|2310.62|2312.26|2310.76|2312.26|2310.76|2312.12|2310.62|0
1643692960000|2022-02-01 05:22:40|2312.29|2310.79|2312.26|2310.76|2312.35|2310.85|2312.26|2310.76|0
1643692970000|2022-02-01 05:22:50|2312.22|2310.72|2312.26|2310.76|2312.26|2310.76|2312.13|2310.63|0
1643692980000|2022-02-01 05:23:00|2312.25|2310.75|2312.03|2310.53|2312.35|2310.85|2312.03|2310.53|0
1643692990000|2022-02-01 05:23:10|2312|2310.5|2312.05|2310.55|2312.05|2310.55|2311.92|2310.42|0
1643693000000|2022-02-01 05:23:20|2312.01|2310.51|2311.84|2310.34|2312.01|2310.51|2311.84|2310.34|0
1643693010000|2022-02-01 05:23:30|2311.81|2310.31|2311.67|2310.17|2311.81|2310.31|2311.67|2310.17|0
1643693020000|2022-02-01 05:23:40|2311.62|2310.12|2311.69|2310.19|2311.7|2310.2|2311.48|2309.98|0
1643693030000|2022-02-01 05:23:50|2311.73|2310.23|2311.69|2310.19|2311.81|2310.31|2311.69|2310.19|0
1643693040000|2022-02-01 05:24:00|2311.66|2310.16|2311.6|2310.1|2311.66|2310.16|2311.48|2309.98|0
1643693050000|2022-02-01 05:24:10|2311.61|2310.11|2311.69|2310.19|2311.82|2310.32|2311.61|2310.11|0
1643693070000|2022-02-01 05:24:30|2311.66|2310.16|2311.6|2310.1|2311.66|2310.16|2311.6|2310.1|0
1643693080000|2022-02-01 05:24:40|2311.61|2310.11|2311.61|2310.11|2311.61|2310.11|2311.61|2310.11|0
1643693090000|2022-02-01 05:24:50|2311.57|2310.07|2311.47|2309.97|2311.57|2310.07|2311.37|2309.87|0
1643693100000|2022-02-01 05:25:00|2311.5|2310|2311.59|2310.09|2311.59|2310.09|2311.5|2310|0
1643693110000|2022-02-01 05:25:10|2311.62|2310.12|2311.57|2310.07|2311.68|2310.18|2311.57|2310.07|0
1643693120000|2022-02-01 05:25:20|2311.46|2309.96|2311.59|2310.09|2311.68|2310.18|2311.46|2309.96|0
1643693130000|2022-02-01 05:25:30|2311.62|2310.12|2311.68|2310.18|2311.68|2310.18|2311.62|2310.12|0
1643693140000|2022-02-01 05:25:40|2311.64|2310.14|2311.46|2309.96|2311.64|2310.14|2311.46|2309.96|0
1643693170000|2022-02-01 05:26:10|2311.44|2309.94|2311.44|2309.94|2311.44|2309.94|2311.44|2309.94|0
1643693190000|2022-02-01 05:26:30|2311.35|2309.85|2311.36|2309.86|2311.36|2309.86|2311.35|2309.85|0
1643693200000|2022-02-01 05:26:40|2311.37|2309.87|2311.37|2309.87|2311.37|2309.87|2311.37|2309.87|0
1643693210000|2022-02-01 05:26:50|2311.35|2309.85|2311.01|2309.51|2311.35|2309.85|2311.01|2309.51|0
1643693220000|2022-02-01 05:27:00|2311.02|2309.52|2311.22|2309.72|2311.22|2309.72|2311.02|2309.52|0
1643693230000|2022-02-01 05:27:10|2311.23|2309.73|2311.23|2309.73|2311.23|2309.73|2311.23|2309.73|0
1643693240000|2022-02-01 05:27:20|2311.26|2309.76|2311.57|2310.07|2311.57|2310.07|2311.26|2309.76|0
1643693250000|2022-02-01 05:27:30|2311.59|2310.09|2311.66|2310.16|2311.8|2310.3|2311.59|2310.09|0
1643693290000|2022-02-01 05:28:10|2311.57|2310.07|2311.55|2310.05|2311.57|2310.07|2311.55|2310.05|0
1643693300000|2022-02-01 05:28:20|2311.56|2310.06|2311.78|2310.28|2311.78|2310.28|2311.56|2310.06|0
1643693320000|2022-02-01 05:28:40|2311.77|2310.27|2311.65|2310.15|2311.77|2310.27|2311.65|2310.15|0
1643693330000|2022-02-01 05:28:50|2311.62|2310.12|2311.65|2310.15|2311.66|2310.16|2311.55|2310.05|0
1643693350000|2022-02-01 05:29:10|2311.66|2310.16|2311.66|2310.16|2311.66|2310.16|2311.66|2310.16|0
1643693360000|2022-02-01 05:29:20|2311.65|2310.15|2311.65|2310.15|2311.65|2310.15|2311.64|2310.14|0
1643693370000|2022-02-01 05:29:30|2311.66|2310.16|2311.66|2310.16|2311.66|2310.16|2311.66|2310.16|0
1643693380000|2022-02-01 05:29:40|2311.65|2310.15|2311.65|2310.15|2311.65|2310.15|2311.65|2310.15|0
1643693390000|2022-02-01 05:29:50|2311.64|2310.14|2311.65|2310.15|2311.65|2310.15|2311.64|2310.14|0
1643693400000|2022-02-01 05:30:00|2311.64|2310.14|2311.55|2310.05|2311.64|2310.14|2311.55|2310.05|0
1643693410000|2022-02-01 05:30:10|2311.56|2310.06|2311.77|2310.27|2311.77|2310.27|2311.56|2310.06|0
1643693420000|2022-02-01 05:30:20|2311.84|2310.34|2311.98|2310.48|2311.98|2310.48|2311.84|2310.34|0
1643693430000|2022-02-01 05:30:30|2312.07|2310.57|2311.77|2310.27|2312.07|2310.57|2311.77|2310.27|0
1643693440000|2022-02-01 05:30:40|2311.8|2310.3|2311.98|2310.48|2311.98|2310.48|2311.8|2310.3|0
1643693450000|2022-02-01 05:30:50|2312.07|2310.57|2311.98|2310.48|2312.07|2310.57|2311.98|2310.48|0
1643693460000|2022-02-01 05:31:00|2311.99|2310.49|2311.99|2310.49|2311.99|2310.49|2311.99|2310.49|0
1643693480000|2022-02-01 05:31:20|2311.98|2310.48|2311.77|2310.27|2311.98|2310.48|2311.77|2310.27|0
1643693490000|2022-02-01 05:31:30|2311.75|2310.25|2311.46|2309.96|2311.75|2310.25|2311.2|2309.7|0
1643693500000|2022-02-01 05:31:40|2311.55|2310.05|2311.86|2310.36|2311.99|2310.49|2311.55|2310.05|0
1643693510000|2022-02-01 05:31:50|2311.89|2310.39|2311.62|2310.12|2311.98|2310.48|2311.62|2310.12|0
1643693530000|2022-02-01 05:32:10|2311.64|2310.14|2311.53|2310.03|2311.64|2310.14|2311.53|2310.03|0
1643693540000|2022-02-01 05:32:20|2311.55|2310.05|2311.54|2310.04|2311.55|2310.05|2311.53|2310.03|0
1643693550000|2022-02-01 05:32:30|2311.55|2310.05|2311.55|2310.05|2311.55|2310.05|2311.54|2310.04|0
1643693570000|2022-02-01 05:32:50|2311.56|2310.06|2311.56|2310.06|2311.56|2310.06|2311.56|2310.06|0
1643693580000|2022-02-01 05:33:00|2311.55|2310.05|2311.55|2310.05|2311.55|2310.05|2311.55|2310.05|0
1643693590000|2022-02-01 05:33:10|2311.56|2310.06|2311.65|2310.15|2311.65|2310.15|2311.56|2310.06|0
1643693600000|2022-02-01 05:33:20|2311.68|2310.18|2311.91|2310.41|2312.03|2310.53|2311.68|2310.18|0
1643693610000|2022-02-01 05:33:30|2311.92|2310.42|2312.04|2310.54|2312.05|2310.55|2311.92|2310.42|0
1643693620000|2022-02-01 05:33:40|2312.03|2310.53|2311.82|2310.32|2312.04|2310.54|2311.82|2310.32|0
1643693630000|2022-02-01 05:33:50|2311.78|2310.28|2311.92|2310.42|2311.92|2310.42|2311.7|2310.2|0
1643693650000|2022-02-01 05:34:10|2311.95|2310.45|2311.92|2310.42|2312.05|2310.55|2311.83|2310.33|0
1643693660000|2022-02-01 05:34:20|2311.93|2310.43|2311.92|2310.42|2311.93|2310.43|2311.92|2310.42|0
1643693670000|2022-02-01 05:34:30|2311.83|2310.33|2311.84|2310.34|2311.92|2310.42|2311.83|2310.33|0
1643693680000|2022-02-01 05:34:40|2311.81|2310.31|2311.83|2310.33|2311.93|2310.43|2311.71|2310.21|0
1643693690000|2022-02-01 05:34:50|2311.84|2310.34|2311.83|2310.33|2311.84|2310.34|2311.83|2310.33|0
1643693700000|2022-02-01 05:35:00|2311.84|2310.34|2312.05|2310.55|2312.05|2310.55|2311.84|2310.34|0
1643693710000|2022-02-01 05:35:10|2312.08|2310.58|2312.14|2310.64|2312.26|2310.76|2312.03|2310.53|0
1643693720000|2022-02-01 05:35:20|2312.17|2310.67|2312.26|2310.76|2312.26|2310.76|2312.14|2310.64|0
1643693730000|2022-02-01 05:35:30|2312.22|2310.72|2311.89|2310.39|2312.22|2310.72|2311.89|2310.39|0
1643693740000|2022-02-01 05:35:40|2311.88|2310.38|2311.87|2310.37|2311.88|2310.38|2311.78|2310.28|0
1643693750000|2022-02-01 05:35:50|2311.89|2310.39|2311.78|2310.28|2311.89|2310.39|2311.77|2310.27|0
1643693760000|2022-02-01 05:36:00|2311.87|2310.37|2312.02|2310.52|2312.02|2310.52|2311.87|2310.37|0
1643693770000|2022-02-01 05:36:10|2311.99|2310.49|2311.9|2310.4|2311.99|2310.49|2311.9|2310.4|0
1643693790000|2022-02-01 05:36:30|2312.02|2310.52|2312.03|2310.53|2312.03|2310.53|2312.02|2310.52|0
1643693800000|2022-02-01 05:36:40|2312|2310.5|2312.03|2310.53|2312.03|2310.53|2311.91|2310.41|0
1643693820000|2022-02-01 05:37:00|2311.92|2310.42|2312.03|2310.53|2312.03|2310.53|2311.91|2310.41|0
1643693830000|2022-02-01 05:37:10|2312.02|2310.52|2312.02|2310.52|2312.02|2310.52|2312.02|2310.52|0
1643693850000|2022-02-01 05:37:30|2312.01|2310.51|2311.79|2310.29|2312.01|2310.51|2311.66|2310.16|0
1643693860000|2022-02-01 05:37:40|2311.8|2310.3|2311.8|2310.3|2311.8|2310.3|2311.8|2310.3|0
1643693870000|2022-02-01 05:37:50|2311.81|2310.31|2311.81|2310.31|2312.02|2310.52|2311.81|2310.31|0
1643693880000|2022-02-01 05:38:00|2311.82|2310.32|2311.8|2310.3|2311.82|2310.32|2311.69|2310.19|0
1643693890000|2022-02-01 05:38:10|2311.73|2310.23|2311.6|2310.1|2311.73|2310.23|2311.59|2310.09|0
1643693900000|2022-02-01 05:38:20|2311.59|2310.09|2311.59|2310.09|2311.59|2310.09|2311.59|2310.09|0
1643693910000|2022-02-01 05:38:30|2311.55|2310.05|2311.46|2309.96|2311.59|2310.09|2311.46|2309.96|0
1643693930000|2022-02-01 05:38:50|2311.5|2310|2311.6|2310.1|2311.82|2310.32|2311.5|2310|0
1643693940000|2022-02-01 05:39:00|2311.62|2310.12|2311.75|2310.25|2311.83|2310.33|2311.62|2310.12|0
1643693950000|2022-02-01 05:39:10|2311.72|2310.22|2311.53|2310.03|2311.72|2310.22|2311.53|2310.03|0
1643693960000|2022-02-01 05:39:20|2311.51|2310.01|2311.53|2310.03|2311.53|2310.03|2311.39|2309.89|0
1643693970000|2022-02-01 05:39:30|2311.52|2310.02|2311.4|2309.9|2311.52|2310.02|2311.3|2309.8|0
1643693980000|2022-02-01 05:39:40|2311.39|2309.89|2311.39|2309.89|2311.4|2309.9|2311.39|2309.89|0
1643693990000|2022-02-01 05:39:50|2311.41|2309.91|2311.41|2309.91|2311.41|2309.91|2311.41|2309.91|0
1643694000000|2022-02-01 05:40:00|2311.39|2309.89|2311.38|2309.88|2311.41|2309.91|2311.38|2309.88|0
1643694010000|2022-02-01 05:40:10|2311.37|2309.87|2311.28|2309.78|2311.37|2309.87|2311.28|2309.78|0
1643694020000|2022-02-01 05:40:20|2311.29|2309.79|2311.3|2309.8|2311.3|2309.8|2311.29|2309.79|0
1643694040000|2022-02-01 05:40:40|2311.33|2309.83|2311.28|2309.78|2311.39|2309.89|2311.28|2309.78|0
1643694050000|2022-02-01 05:40:50|2311.27|2309.77|2311.27|2309.77|2311.27|2309.77|2311.27|2309.77|0
1643694060000|2022-02-01 05:41:00|2311.26|2309.76|2310.86|2309.36|2311.26|2309.76|2310.82|2309.32|0
1643694070000|2022-02-01 05:41:10|2310.91|2309.41|2311.08|2309.58|2311.08|2309.58|2310.91|2309.41|0
1643694080000|2022-02-01 05:41:20|2311.09|2309.59|2311.3|2309.8|2311.3|2309.8|2311.09|2309.59|0
1643694090000|2022-02-01 05:41:30|2311.26|2309.76|2311.18|2309.68|2311.26|2309.76|2311.09|2309.59|0
1643694100000|2022-02-01 05:41:40|2311.15|2309.65|2311.07|2309.57|2311.17|2309.67|2311.07|2309.57|0
1643694110000|2022-02-01 05:41:50|2311.1|2309.6|2311.17|2309.67|2311.17|2309.67|2311.1|2309.6|0
1643694140000|2022-02-01 05:42:20|2311.13|2309.63|2310.95|2309.45|2311.13|2309.63|2310.94|2309.44|0
1643694150000|2022-02-01 05:42:30|2310.94|2309.44|2310.93|2309.43|2310.95|2309.45|2310.93|2309.43|0
1643694160000|2022-02-01 05:42:40|2310.96|2309.46|2311.07|2309.57|2311.08|2309.58|2310.96|2309.46|0
1643694170000|2022-02-01 05:42:50|2311.06|2309.56|2310.85|2309.35|2311.06|2309.56|2310.85|2309.35|0
1643694180000|2022-02-01 05:43:00|2310.84|2309.34|2310.94|2309.44|2310.94|2309.44|2310.84|2309.34|0
1643694190000|2022-02-01 05:43:10|2310.93|2309.43|2310.94|2309.44|2310.94|2309.44|2310.93|2309.43|0
1643694200000|2022-02-01 05:43:20|2310.93|2309.43|2310.93|2309.43|2310.93|2309.43|2310.93|2309.43|0
1643694210000|2022-02-01 05:43:30|2310.94|2309.44|2310.93|2309.43|2311.05|2309.55|2310.93|2309.43|0
1643694220000|2022-02-01 05:43:40|2310.89|2309.39|2310.84|2309.34|2310.89|2309.39|2310.84|2309.34|0
1643694230000|2022-02-01 05:43:50|2310.85|2309.35|2311.06|2309.56|2311.06|2309.56|2310.85|2309.35|0
1643694240000|2022-02-01 05:44:00|2311.03|2309.53|2310.84|2309.34|2311.03|2309.53|2310.84|2309.34|0
1643694250000|2022-02-01 05:44:10|2310.87|2309.37|2310.94|2309.44|2310.96|2309.46|2310.87|2309.37|0
1643694280000|2022-02-01 05:44:40|2310.91|2309.41|2310.85|2309.35|2310.91|2309.41|2310.85|2309.35|0
1643694330000|2022-02-01 05:45:30|2310.84|2309.34|2310.73|2309.23|2310.84|2309.34|2310.63|2309.13|0
1643694340000|2022-02-01 05:45:40|2310.72|2309.22|2310.72|2309.22|2310.72|2309.22|2310.72|2309.22|0
1643694350000|2022-02-01 05:45:50|2310.73|2309.23|2310.63|2309.13|2310.73|2309.23|2310.63|2309.13|0
1643694360000|2022-02-01 05:46:00|2310.64|2309.14|2310.73|2309.23|2310.73|2309.23|2310.64|2309.14|0
1643694390000|2022-02-01 05:46:30|2310.77|2309.27|2311.09|2309.59|2311.1|2309.6|2310.77|2309.27|0
1643694400000|2022-02-01 05:46:40|2311.1|2309.6|2311.18|2309.68|2311.31|2309.81|2311.1|2309.6|0
1643694410000|2022-02-01 05:46:50|2311.19|2309.69|2311.19|2309.69|2311.31|2309.81|2311.18|2309.68|0
1643694420000|2022-02-01 05:47:00|2311.18|2309.68|2311.2|2309.7|2311.2|2309.7|2311.18|2309.68|0
1643694430000|2022-02-01 05:47:10|2311.19|2309.69|2311.09|2309.59|2311.19|2309.69|2311.09|2309.59|0
1643694450000|2022-02-01 05:47:30|2311.12|2309.62|2311.2|2309.7|2311.2|2309.7|2311.09|2309.59|0
1643694460000|2022-02-01 05:47:40|2311.19|2309.69|2311.2|2309.7|2311.2|2309.7|2311.09|2309.59|0
1643694470000|2022-02-01 05:47:50|2311.18|2309.68|2311.19|2309.69|2311.19|2309.69|2311.18|2309.68|0
1643694480000|2022-02-01 05:48:00|2311.18|2309.68|2311.18|2309.68|2311.18|2309.68|2311.18|2309.68|0
1643694490000|2022-02-01 05:48:10|2311.09|2309.59|2311.08|2309.58|2311.09|2309.59|2311.08|2309.58|0
1643694500000|2022-02-01 05:48:20|2311.11|2309.61|2311.13|2309.63|2311.18|2309.68|2311.11|2309.61|0
1643694510000|2022-02-01 05:48:30|2311.08|2309.58|2311.17|2309.67|2311.17|2309.67|2311.08|2309.58|0
1643694520000|2022-02-01 05:48:40|2311.13|2309.63|2311.09|2309.59|2311.13|2309.63|2311.09|2309.59|0
1643694530000|2022-02-01 05:48:50|2311.1|2309.6|2311.1|2309.6|2311.1|2309.6|2311.1|2309.6|0
1643694540000|2022-02-01 05:49:00|2311.17|2309.67|2311.31|2309.81|2311.31|2309.81|2311.17|2309.67|0
1643694560000|2022-02-01 05:49:20|2311.3|2309.8|2311.18|2309.68|2311.3|2309.8|2311.18|2309.68|0
1643694570000|2022-02-01 05:49:30|2311.15|2309.65|2311.06|2309.56|2311.17|2309.67|2311.05|2309.55|0
1643694580000|2022-02-01 05:49:40|2311.05|2309.55|2311.05|2309.55|2311.06|2309.56|2311.05|2309.55|0
1643694590000|2022-02-01 05:49:50|2311.14|2309.64|2311.15|2309.65|2311.15|2309.65|2311.14|2309.64|0
1643694600000|2022-02-01 05:50:00|2311.19|2309.69|2311.28|2309.78|2311.29|2309.79|2311.19|2309.69|0
1643694620000|2022-02-01 05:50:20|2311.29|2309.79|2311.28|2309.78|2311.29|2309.79|2311.28|2309.78|0
1643694630000|2022-02-01 05:50:30|2311.32|2309.82|2311.28|2309.78|2311.38|2309.88|2311.28|2309.78|0
1643694640000|2022-02-01 05:50:40|2311.32|2309.82|2311.29|2309.79|2311.39|2309.89|2311.29|2309.79|0
1643694650000|2022-02-01 05:50:50|2311.3|2309.8|2311.3|2309.8|2311.3|2309.8|2311.29|2309.79|0
1643694660000|2022-02-01 05:51:00|2311.33|2309.83|2311.52|2310.02|2311.52|2310.02|2311.33|2309.83|0
1643694680000|2022-02-01 05:51:20|2311.51|2310.01|2311.31|2309.81|2311.51|2310.01|2311.3|2309.8|0
1643694700000|2022-02-01 05:51:40|2311.35|2309.85|2311.4|2309.9|2311.4|2309.9|2311.35|2309.85|0
1643694710000|2022-02-01 05:51:50|2311.44|2309.94|2311.52|2310.02|2311.53|2310.03|2311.44|2309.94|0
1643694720000|2022-02-01 05:52:00|2311.53|2310.03|2311.53|2310.03|2311.53|2310.03|2311.53|2310.03|0
1643694730000|2022-02-01 05:52:10|2311.52|2310.02|2311.54|2310.04|2311.54|2310.04|2311.52|2310.02|0
1643694770000|2022-02-01 05:52:50|2311.53|2310.03|2311.53|2310.03|2311.53|2310.03|2311.53|2310.03|0
1643694800000|2022-02-01 05:53:20|2311.54|2310.04|2311.53|2310.03|2311.54|2310.04|2311.52|2310.02|0
1643694810000|2022-02-01 05:53:30|2311.52|2310.02|2311.52|2310.02|2311.52|2310.02|2311.52|2310.02|0
1643694850000|2022-02-01 05:54:10|2311.54|2310.04|2311.65|2310.15|2311.66|2310.16|2311.54|2310.04|0
1643694860000|2022-02-01 05:54:20|2311.64|2310.14|2311.55|2310.05|2311.64|2310.14|2311.55|2310.05|0
1643694870000|2022-02-01 05:54:30|2311.62|2310.12|2311.77|2310.27|2311.77|2310.27|2311.62|2310.12|0
1643694880000|2022-02-01 05:54:40|2311.81|2310.31|2311.77|2310.27|2312|2310.5|2311.77|2310.27|0
1643694890000|2022-02-01 05:54:50|2311.76|2310.26|2311.55|2310.05|2311.77|2310.27|2311.55|2310.05|0
1643694900000|2022-02-01 05:55:00|2311.54|2310.04|2311.54|2310.04|2311.55|2310.05|2311.54|2310.04|0
1643694910000|2022-02-01 05:55:10|2311.55|2310.05|2311.54|2310.04|2311.55|2310.05|2311.54|2310.04|0
1643694920000|2022-02-01 05:55:20|2311.55|2310.05|2311.98|2310.48|2311.98|2310.48|2311.55|2310.05|0
1643694930000|2022-02-01 05:55:30|2311.99|2310.49|2311.98|2310.48|2312|2310.5|2311.98|2310.48|0
1643694940000|2022-02-01 05:55:40|2312|2310.5|2311.98|2310.48|2312|2310.5|2311.98|2310.48|0
1643694960000|2022-02-01 05:56:00|2312|2310.5|2312.21|2310.71|2312.21|2310.71|2312|2310.5|0
1643694980000|2022-02-01 05:56:20|2312.2|2310.7|2312.41|2310.91|2312.41|2310.91|2312.2|2310.7|0
1643694990000|2022-02-01 05:56:30|2312.4|2310.9|2312.2|2310.7|2312.4|2310.9|2312.19|2310.69|0
1643695000000|2022-02-01 05:56:40|2312.19|2310.69|2312.21|2310.71|2312.21|2310.71|2312.19|2310.69|0
1643695010000|2022-02-01 05:56:50|2312.27|2310.77|2312.41|2310.91|2312.43|2310.93|2312.27|2310.77|0
1643695020000|2022-02-01 05:57:00|2312.43|2310.93|2312.3|2310.8|2312.43|2310.93|2312.3|2310.8|0
1643695070000|2022-02-01 05:57:50|2312.33|2310.83|2312.43|2310.93|2312.43|2310.93|2312.33|2310.83|0
1643695080000|2022-02-01 05:58:00|2312.41|2310.91|2312.41|2310.91|2312.41|2310.91|2312.41|2310.91|0
1643695090000|2022-02-01 05:58:10|2312.43|2310.93|2312.41|2310.91|2312.64|2311.14|2312.41|2310.91|0
1643695100000|2022-02-01 05:58:20|2312.42|2310.92|2312.43|2310.93|2312.43|2310.93|2312.41|2310.91|0
1643695110000|2022-02-01 05:58:30|2312.44|2310.94|2312.46|2310.96|2312.46|2310.96|2312.44|2310.94|0
1643695120000|2022-02-01 05:58:40|2312.47|2310.97|2312.46|2310.96|2312.68|2311.18|2312.44|2310.94|0
1643695140000|2022-02-01 05:59:00|2312.5|2311|2312.49|2310.99|2312.71|2311.21|2312.49|2310.99|0
1643695150000|2022-02-01 05:59:10|2312.5|2311|2312.5|2311|2312.5|2311|2312.49|2310.99|0
1643695160000|2022-02-01 05:59:20|2312.49|2310.99|2312.25|2310.75|2312.5|2311|2312.25|2310.75|0
1643695170000|2022-02-01 05:59:30|2312.23|2310.73|2312.23|2310.73|2312.25|2310.75|2312.03|2310.53|0
1643695180000|2022-02-01 05:59:40|2312.25|2310.75|2312.01|2310.51|2312.25|2310.75|2312.01|2310.51|0
1643695190000|2022-02-01 05:59:50|2312.03|2310.53|2312.46|2310.96|2312.46|2310.96|2312.03|2310.53|0
1643695200000|2022-02-01 06:00:00|2312.45|2310.95|2312.22|2310.72|2312.45|2310.95|2311.97|2310.47|0
1643695210000|2022-02-01 06:00:10|2312.23|2310.73|2312.49|2310.99|2312.49|2310.99|2312.23|2310.73|0
1643695220000|2022-02-01 06:00:20|2312.47|2310.97|2312.47|2310.97|2312.49|2310.99|2312.47|2310.97|0
1643695230000|2022-02-01 06:00:30|2312.48|2310.98|2312.28|2310.78|2312.49|2310.99|2312.28|2310.78|0
1643695240000|2022-02-01 06:00:40|2312.26|2310.76|2312.27|2310.77|2312.28|2310.78|2312.26|2310.76|0
1643695250000|2022-02-01 06:00:50|2312.28|2310.78|2312.28|2310.78|2312.28|2310.78|2312.26|2310.76|0
1643695260000|2022-02-01 06:01:00|2312.31|2310.81|2312.62|2311.12|2312.62|2311.12|2312.31|2310.81|0
1643695270000|2022-02-01 06:01:10|2312.59|2311.09|2312.75|2311.25|2312.75|2311.25|2312.52|2311.02|0
1643695280000|2022-02-01 06:01:20|2312.76|2311.26|2312.75|2311.25|2312.76|2311.26|2312.75|2311.25|0
1643695290000|2022-02-01 06:01:30|2312.85|2311.35|2313.25|2311.75|2313.25|2311.75|2312.85|2311.35|0
1643695300000|2022-02-01 06:01:40|2313.22|2311.72|2313.1|2311.6|2313.22|2311.72|2313|2311.5|0
1643695310000|2022-02-01 06:01:50|2313.09|2311.59|2313.19|2311.69|2313.24|2311.74|2312.98|2311.48|0
1643695320000|2022-02-01 06:02:00|2313.1|2311.6|2313.05|2311.55|2313.1|2311.6|2312.99|2311.49|0
1643695330000|2022-02-01 06:02:10|2313.04|2311.54|2313.04|2311.54|2313.04|2311.54|2313.04|2311.54|0
1643695340000|2022-02-01 06:02:20|2313.05|2311.55|2313.04|2311.54|2313.05|2311.55|2313.04|2311.54|0
1643695350000|2022-02-01 06:02:30|2313.03|2311.53|2312.81|2311.31|2313.03|2311.53|2312.81|2311.31|0
1643695360000|2022-02-01 06:02:40|2312.79|2311.29|2312.46|2310.96|2312.79|2311.29|2312.46|2310.96|0
1643695370000|2022-02-01 06:02:50|2312.45|2310.95|2312.38|2310.88|2312.58|2311.08|2312.36|2310.86|0
1643695380000|2022-02-01 06:03:00|2312.39|2310.89|2312.38|2310.88|2312.6|2311.1|2312.38|2310.88|0
1643695390000|2022-02-01 06:03:10|2312.36|2310.86|2312.36|2310.86|2312.36|2310.86|2312.36|2310.86|0
1643695410000|2022-02-01 06:03:30|2312.37|2310.87|2312.37|2310.87|2312.47|2310.97|2312.37|2310.87|0
1643695420000|2022-02-01 06:03:40|2312.36|2310.86|2312.46|2310.96|2312.46|2310.96|2312.36|2310.86|0
1643695430000|2022-02-01 06:03:50|2312.47|2310.97|2312.44|2310.94|2312.47|2310.97|2312.44|2310.94|0
1643695440000|2022-02-01 06:04:00|2312.56|2311.06|2312.57|2311.07|2312.58|2311.08|2312.56|2311.06|0
1643695450000|2022-02-01 06:04:10|2312.58|2311.08|2312.57|2311.07|2312.58|2311.08|2312.57|2311.07|0
1643695460000|2022-02-01 06:04:20|2312.56|2311.06|2312.56|2311.06|2312.56|2311.06|2312.56|2311.06|0
1643695470000|2022-02-01 06:04:30|2312.57|2311.07|2312.57|2311.07|2312.57|2311.07|2312.57|2311.07|0
1643695480000|2022-02-01 06:04:40|2312.6|2311.1|2312.68|2311.18|2312.68|2311.18|2312.6|2311.1|0
1643695490000|2022-02-01 06:04:50|2312.66|2311.16|2312.56|2311.06|2312.66|2311.16|2312.56|2311.06|0
1643695500000|2022-02-01 06:05:00|2312.57|2311.07|2312.56|2311.06|2312.66|2311.16|2312.56|2311.06|0
1643695520000|2022-02-01 06:05:20|2312.57|2311.07|2312.66|2311.16|2312.66|2311.16|2312.56|2311.06|0
1643695530000|2022-02-01 06:05:30|2312.63|2311.13|2312.57|2311.07|2312.63|2311.13|2312.57|2311.07|0
1643695540000|2022-02-01 06:05:40|2312.56|2311.06|2312.35|2310.85|2312.56|2311.06|2312.35|2310.85|0
1643695550000|2022-02-01 06:05:50|2312.34|2310.84|2312.35|2310.85|2312.35|2310.85|2312.34|2310.84|0
1643695560000|2022-02-01 06:06:00|2312.38|2310.88|2312.35|2310.85|2312.44|2310.94|2312.35|2310.85|0
1643695570000|2022-02-01 06:06:10|2312.34|2310.84|2312.45|2310.95|2312.45|2310.95|2312.34|2310.84|0
1643695580000|2022-02-01 06:06:20|2312.49|2310.99|2312.45|2310.95|2312.58|2311.08|2312.45|2310.95|0
1643695590000|2022-02-01 06:06:30|2312.49|2310.99|2312.57|2311.07|2312.57|2311.07|2312.49|2310.99|0
1643695620000|2022-02-01 06:07:00|2312.6|2311.1|2312.57|2311.07|2312.66|2311.16|2312.57|2311.07|0
1643695630000|2022-02-01 06:07:10|2312.58|2311.08|2312.56|2311.06|2312.58|2311.08|2312.56|2311.06|0
1643695640000|2022-02-01 06:07:20|2312.57|2311.07|2312.57|2311.07|2312.57|2311.07|2312.57|2311.07|0
1643695650000|2022-02-01 06:07:30|2312.58|2311.08|2312.57|2311.07|2312.58|2311.08|2312.57|2311.07|0
1643695660000|2022-02-01 06:07:40|2312.58|2311.08|2312.58|2311.08|2312.58|2311.08|2312.58|2311.08|0
1643695670000|2022-02-01 06:07:50|2312.57|2311.07|2312.57|2311.07|2312.57|2311.07|2312.57|2311.07|0
1643695680000|2022-02-01 06:08:00|2312.58|2311.08|2312.79|2311.29|2312.79|2311.29|2312.58|2311.08|0
1643695700000|2022-02-01 06:08:20|2312.78|2311.28|2312.78|2311.28|2312.79|2311.29|2312.78|2311.28|0
1643695720000|2022-02-01 06:08:40|2312.71|2311.21|2312.79|2311.29|2312.79|2311.29|2312.57|2311.07|0
1643695730000|2022-02-01 06:08:50|2312.78|2311.28|2312.78|2311.28|2312.78|2311.28|2312.78|2311.28|0
1643695750000|2022-02-01 06:09:10|2312.76|2311.26|2312.54|2311.04|2312.76|2311.26|2312.54|2311.04|0
1643695770000|2022-02-01 06:09:30|2312.53|2311.03|2312.54|2311.04|2312.54|2311.04|2312.53|2311.03|0
1643695780000|2022-02-01 06:09:40|2312.53|2311.03|2312.63|2311.13|2312.63|2311.13|2312.53|2311.03|0
1643695790000|2022-02-01 06:09:50|2312.6|2311.1|2312.63|2311.13|2312.63|2311.13|2312.53|2311.03|0
1643695800000|2022-02-01 06:10:00|2312.6|2311.1|2312.54|2311.04|2312.6|2311.1|2312.53|2311.03|0
1643695810000|2022-02-01 06:10:10|2312.53|2311.03|2312.53|2311.03|2312.53|2311.03|2312.53|2311.03|0
1643695820000|2022-02-01 06:10:20|2312.52|2311.02|2312.52|2311.02|2312.52|2311.02|2312.52|2311.02|0
1643695830000|2022-02-01 06:10:30|2312.51|2311.01|2312.51|2311.01|2312.51|2311.01|2312.51|2311.01|0
1643695840000|2022-02-01 06:10:40|2312.52|2311.02|2312.53|2311.03|2312.54|2311.04|2312.52|2311.02|0
1643695850000|2022-02-01 06:10:50|2312.52|2311.02|2312.3|2310.8|2312.52|2311.02|2312.3|2310.8|0
1643695860000|2022-02-01 06:11:00|2312.34|2310.84|2312.63|2311.13|2312.63|2311.13|2312.34|2310.84|0
1643695890000|2022-02-01 06:11:30|2312.6|2311.1|2312.53|2311.03|2312.6|2311.1|2312.53|2311.03|0
1643695900000|2022-02-01 06:11:40|2312.56|2311.06|2312.62|2311.12|2312.62|2311.12|2312.56|2311.06|0
1643695910000|2022-02-01 06:11:50|2312.58|2311.08|2312.51|2311.01|2312.58|2311.08|2312.51|2311.01|0
1643695920000|2022-02-01 06:12:00|2312.5|2311|2312.51|2311.01|2312.51|2311.01|2312.5|2311|0
1643695930000|2022-02-01 06:12:10|2312.5|2311|2312.5|2311|2312.5|2311|2312.5|2311|0
1643695960000|2022-02-01 06:12:40|2312.47|2310.97|2312.26|2310.76|2312.47|2310.97|2312.26|2310.76|0
1643695970000|2022-02-01 06:12:50|2312.22|2310.72|2312.02|2310.52|2312.22|2310.72|2312.01|2310.51|0
1643695980000|2022-02-01 06:13:00|2312.01|2310.51|2312.11|2310.61|2312.12|2310.62|2311.99|2310.49|0
1643695990000|2022-02-01 06:13:10|2312.08|2310.58|2311.98|2310.48|2312.08|2310.58|2311.98|2310.48|0
1643696000000|2022-02-01 06:13:20|2311.99|2310.49|2311.98|2310.48|2311.99|2310.49|2311.98|2310.48|0
1643696010000|2022-02-01 06:13:30|2311.97|2310.47|2311.41|2309.91|2311.98|2310.48|2311.4|2309.9|0
1643696020000|2022-02-01 06:13:40|2311.42|2309.92|2311.52|2310.02|2311.55|2310.05|2311.42|2309.92|0
1643696030000|2022-02-01 06:13:50|2311.53|2310.03|2311.3|2309.8|2311.53|2310.03|2311.3|2309.8|0
1643696040000|2022-02-01 06:14:00|2311.29|2309.79|2311.3|2309.8|2311.3|2309.8|2311.28|2309.78|0
1643696050000|2022-02-01 06:14:10|2311.31|2309.81|2311.31|2309.81|2311.31|2309.81|2311.31|2309.81|0
1643696060000|2022-02-01 06:14:20|2311.3|2309.8|2311.52|2310.02|2311.53|2310.03|2311.3|2309.8|0
1643696070000|2022-02-01 06:14:30|2311.53|2310.03|2311.53|2310.03|2311.53|2310.03|2311.53|2310.03|0
1643696080000|2022-02-01 06:14:40|2311.55|2310.05|2311.64|2310.14|2311.64|2310.14|2311.53|2310.03|0
1643696100000|2022-02-01 06:15:00|2311.65|2310.15|2311.97|2310.47|2311.97|2310.47|2311.65|2310.15|0
1643696110000|2022-02-01 06:15:10|2311.99|2310.49|2311.97|2310.47|2311.99|2310.49|2311.97|2310.47|0
1643696140000|2022-02-01 06:15:40|2311.98|2310.48|2311.97|2310.47|2311.98|2310.48|2311.97|2310.47|0
1643696150000|2022-02-01 06:15:50|2311.9|2310.4|2311.76|2310.26|2311.9|2310.4|2311.76|2310.26|0
1643696160000|2022-02-01 06:16:00|2311.74|2310.24|2311.73|2310.23|2311.74|2310.24|2311.73|2310.23|0
1643696170000|2022-02-01 06:16:10|2311.74|2310.24|2311.74|2310.24|2311.74|2310.24|2311.73|2310.23|0
1643696180000|2022-02-01 06:16:20|2311.67|2310.17|2311.53|2310.03|2311.67|2310.17|2311.53|2310.03|0
1643696190000|2022-02-01 06:16:30|2311.52|2310.02|2311.31|2309.81|2311.52|2310.02|2311.31|2309.81|0
1643696210000|2022-02-01 06:16:50|2311.32|2309.82|2311.04|2309.54|2311.32|2309.82|2311.04|2309.54|0
1643696220000|2022-02-01 06:17:00|2311.05|2309.55|2311.05|2309.55|2311.06|2309.56|2310.84|2309.34|0
1643696230000|2022-02-01 06:17:10|2311.04|2309.54|2310.82|2309.32|2311.06|2309.56|2310.82|2309.32|0
1643696240000|2022-02-01 06:17:20|2310.81|2309.31|2310.82|2309.32|2310.82|2309.32|2310.81|2309.31|0
1643696250000|2022-02-01 06:17:30|2310.85|2309.35|2310.94|2309.44|2310.94|2309.44|2310.85|2309.35|0
1643696260000|2022-02-01 06:17:40|2310.98|2309.48|2311.28|2309.78|2311.28|2309.78|2310.98|2309.48|0
1643696270000|2022-02-01 06:17:50|2311.29|2309.79|2311.31|2309.81|2311.31|2309.81|2311.28|2309.78|0
1643696280000|2022-02-01 06:18:00|2311.3|2309.8|2311.31|2309.81|2311.31|2309.81|2311.3|2309.8|0
1643696330000|2022-02-01 06:18:50|2311.3|2309.8|2311.08|2309.58|2311.3|2309.8|2311.08|2309.58|0
1643696340000|2022-02-01 06:19:00|2311.07|2309.57|2311.07|2309.57|2311.07|2309.57|2311.07|2309.57|0
1643696350000|2022-02-01 06:19:10|2311.08|2309.58|2311.08|2309.58|2311.08|2309.58|2311.08|2309.58|0
1643696360000|2022-02-01 06:19:20|2311.09|2309.59|2311.09|2309.59|2311.09|2309.59|2311.08|2309.58|0
1643696370000|2022-02-01 06:19:30|2311.1|2309.6|2311.1|2309.6|2311.1|2309.6|2311.1|2309.6|0
1643696380000|2022-02-01 06:19:40|2311.09|2309.59|2311.1|2309.6|2311.1|2309.6|2311.09|2309.59|0
1643696390000|2022-02-01 06:19:50|2311.09|2309.59|2311.09|2309.59|2311.09|2309.59|2311.09|2309.59|0
1643696400000|2022-02-01 06:20:00|2311.1|2309.6|2311.09|2309.59|2311.1|2309.6|2311.09|2309.59|0
1643696440000|2022-02-01 06:20:40|2311.07|2309.57|2311.07|2309.57|2311.07|2309.57|2311.07|2309.57|0
1643696450000|2022-02-01 06:20:50|2311.09|2309.59|2311.08|2309.58|2311.09|2309.59|2311.08|2309.58|0
1643696470000|2022-02-01 06:21:10|2311.07|2309.57|2311.08|2309.58|2311.08|2309.58|2311.07|2309.57|0
1643696500000|2022-02-01 06:21:40|2311.01|2309.51|2310.88|2309.38|2311.01|2309.51|2310.87|2309.37|0
1643696510000|2022-02-01 06:21:50|2310.89|2309.39|2311.1|2309.6|2311.1|2309.6|2310.89|2309.39|0
1643696530000|2022-02-01 06:22:10|2311.14|2309.64|2311.21|2309.71|2311.21|2309.71|2311.14|2309.64|0
1643696540000|2022-02-01 06:22:20|2311.22|2309.72|2311.21|2309.71|2311.22|2309.72|2311.11|2309.61|0
1643696550000|2022-02-01 06:22:30|2311.22|2309.72|2311.21|2309.71|2311.22|2309.72|2311.21|2309.71|0
1643696580000|2022-02-01 06:23:00|2311.17|2309.67|2311.13|2309.63|2311.17|2309.67|2311.12|2309.62|0
1643696590000|2022-02-01 06:23:10|2311.12|2309.62|2311.11|2309.61|2311.12|2309.62|2311.11|2309.61|0
1643696600000|2022-02-01 06:23:20|2311.12|2309.62|2311.12|2309.62|2311.12|2309.62|2311.12|2309.62|0
1643696610000|2022-02-01 06:23:30|2311.09|2309.59|2310.87|2309.37|2311.09|2309.59|2310.87|2309.37|0
1643696620000|2022-02-01 06:23:40|2310.9|2309.4|2310.87|2309.37|2310.96|2309.46|2310.87|2309.37|0
1643696630000|2022-02-01 06:23:50|2310.85|2309.35|2310.85|2309.35|2310.85|2309.35|2310.84|2309.34|0
1643696640000|2022-02-01 06:24:00|2310.84|2309.34|2310.42|2308.92|2310.84|2309.34|2310.42|2308.92|0
1643696650000|2022-02-01 06:24:10|2310.41|2308.91|2310.52|2309.02|2310.52|2309.02|2310.4|2308.9|0
1643696660000|2022-02-01 06:24:20|2310.53|2309.03|2310.66|2309.16|2310.66|2309.16|2310.53|2309.03|0
1643696670000|2022-02-01 06:24:30|2310.64|2309.14|2310.64|2309.14|2310.64|2309.14|2310.64|2309.14|0
1643696680000|2022-02-01 06:24:40|2310.61|2309.11|2310.66|2309.16|2310.66|2309.16|2310.52|2309.02|0
1643696690000|2022-02-01 06:24:50|2310.64|2309.14|2310.66|2309.16|2310.66|2309.16|2310.64|2309.14|0
1643696700000|2022-02-01 06:25:00|2310.69|2309.19|2310.8|2309.3|2310.8|2309.3|2310.69|2309.19|0
1643696710000|2022-02-01 06:25:10|2311|2309.5|2311.12|2309.62|2311.12|2309.62|2311|2309.5|0
1643696730000|2022-02-01 06:25:30|2311.1|2309.6|2311.11|2309.61|2311.12|2309.62|2311.1|2309.6|0
1643696740000|2022-02-01 06:25:40|2311.12|2309.62|2311.12|2309.62|2311.12|2309.62|2311.12|2309.62|0
1643696750000|2022-02-01 06:25:50|2311.26|2309.76|2311.26|2309.76|2311.26|2309.76|2311.26|2309.76|0
1643696760000|2022-02-01 06:26:00|2311.27|2309.77|2311.29|2309.79|2311.29|2309.79|2311.27|2309.77|0
1643696770000|2022-02-01 06:26:10|2311.28|2309.78|2311.29|2309.79|2311.29|2309.79|2311.28|2309.78|0
1643696780000|2022-02-01 06:26:20|2311.28|2309.78|2311.06|2309.56|2311.28|2309.78|2311.06|2309.56|0
1643696790000|2022-02-01 06:26:30|2311.05|2309.55|2311.48|2309.98|2311.48|2309.98|2311.05|2309.55|0
1643696800000|2022-02-01 06:26:40|2311.47|2309.97|2311.35|2309.85|2311.47|2309.97|2311.35|2309.85|0
1643696810000|2022-02-01 06:26:50|2311.38|2309.88|2311.47|2309.97|2311.47|2309.97|2311.38|2309.88|0
1643696840000|2022-02-01 06:27:20|2311.46|2309.96|2311.39|2309.89|2311.46|2309.96|2311.39|2309.89|0
1643696850000|2022-02-01 06:27:30|2311.25|2309.75|2311.24|2309.74|2311.25|2309.75|2311.24|2309.74|0
1643696860000|2022-02-01 06:27:40|2311.26|2309.76|2311.34|2309.84|2311.35|2309.85|2311.26|2309.76|0
1643696870000|2022-02-01 06:27:50|2311.35|2309.85|2311.35|2309.85|2311.35|2309.85|2311.35|2309.85|0
1643696880000|2022-02-01 06:28:00|2311.34|2309.84|2311.34|2309.84|2311.34|2309.84|2311.34|2309.84|0
1643696890000|2022-02-01 06:28:10|2311.35|2309.85|2311.34|2309.84|2311.35|2309.85|2311.34|2309.84|0
1643696900000|2022-02-01 06:28:20|2311.33|2309.83|2311.34|2309.84|2311.34|2309.84|2311.33|2309.83|0
1643696910000|2022-02-01 06:28:30|2311.31|2309.81|2311.25|2309.75|2311.31|2309.81|2311.25|2309.75|0
1643696920000|2022-02-01 06:28:40|2311.24|2309.74|2311.24|2309.74|2311.24|2309.74|2311.24|2309.74|0
1643696930000|2022-02-01 06:28:50|2311.23|2309.73|2311.23|2309.73|2311.23|2309.73|2311.23|2309.73|0
1643696940000|2022-02-01 06:29:00|2311.21|2309.71|2311.1|2309.6|2311.21|2309.71|2311.09|2309.59|0
1643696950000|2022-02-01 06:29:10|2311.13|2309.63|2311.21|2309.71|2311.21|2309.71|2311.13|2309.63|0
1643696960000|2022-02-01 06:29:20|2311.25|2309.75|2311.3|2309.8|2311.3|2309.8|2311.25|2309.75|0
1643696970000|2022-02-01 06:29:30|2311.21|2309.71|2311.3|2309.8|2311.3|2309.8|2311.2|2309.7|0
1643696980000|2022-02-01 06:29:40|2311.27|2309.77|2311.21|2309.71|2311.27|2309.77|2311.21|2309.71|0
1643696990000|2022-02-01 06:29:50|2311.2|2309.7|2311.2|2309.7|2311.2|2309.7|2311.2|2309.7|0
1643697000000|2022-02-01 06:30:00|2311.23|2309.73|2311.21|2309.71|2311.3|2309.8|2311.2|2309.7|0
1643697010000|2022-02-01 06:30:10|2311.25|2309.75|2311.35|2309.85|2311.45|2309.95|2311.25|2309.75|0
1643697030000|2022-02-01 06:30:30|2311.34|2309.84|2311.34|2309.84|2311.34|2309.84|2311.34|2309.84|0
1643697040000|2022-02-01 06:30:40|2311.33|2309.83|2310.86|2309.36|2311.33|2309.83|2310.86|2309.36|0
1643697050000|2022-02-01 06:30:50|2310.87|2309.37|2310.88|2309.38|2310.98|2309.48|2310.87|2309.37|0
1643697060000|2022-02-01 06:31:00|2310.89|2309.39|2310.86|2309.36|2310.89|2309.39|2310.86|2309.36|0
1643697070000|2022-02-01 06:31:10|2310.87|2309.37|2310.86|2309.36|2310.87|2309.37|2310.86|2309.36|0
1643697080000|2022-02-01 06:31:20|2310.87|2309.37|2310.86|2309.36|2310.87|2309.37|2310.86|2309.36|0
1643697090000|2022-02-01 06:31:30|2310.87|2309.37|2310.96|2309.46|2310.96|2309.46|2310.87|2309.37|0
1643697100000|2022-02-01 06:31:40|2311|2309.5|2311.08|2309.58|2311.08|2309.58|2311|2309.5|0
1643697110000|2022-02-01 06:31:50|2311.11|2309.61|2311.09|2309.59|2311.32|2309.82|2311.09|2309.59|0
1643697120000|2022-02-01 06:32:00|2311.03|2309.53|2310.89|2309.39|2311.03|2309.53|2310.89|2309.39|0
1643697130000|2022-02-01 06:32:10|2310.9|2309.4|2310.89|2309.39|2310.9|2309.4|2310.89|2309.39|0
1643697160000|2022-02-01 06:32:40|2310.87|2309.37|2310.87|2309.37|2310.87|2309.37|2310.87|2309.37|0
1643697170000|2022-02-01 06:32:50|2310.86|2309.36|2310.44|2308.94|2310.86|2309.36|2310.44|2308.94|0
1643697190000|2022-02-01 06:33:10|2310.45|2308.95|2310.66|2309.16|2310.66|2309.16|2310.45|2308.95|0
1643697200000|2022-02-01 06:33:20|2310.65|2309.15|2310.45|2308.95|2310.65|2309.15|2310.22|2308.72|0
1643697230000|2022-02-01 06:33:50|2310.44|2308.94|2310.23|2308.73|2310.44|2308.94|2310.22|2308.72|0
1643697240000|2022-02-01 06:34:00|2310.35|2308.85|2310.35|2308.85|2310.35|2308.85|2310.34|2308.84|0
1643697250000|2022-02-01 06:34:10|2310.36|2308.86|2310.36|2308.86|2310.36|2308.86|2310.35|2308.85|0
1643697260000|2022-02-01 06:34:20|2310.35|2308.85|2310.36|2308.86|2310.36|2308.86|2310.35|2308.85|0
1643697270000|2022-02-01 06:34:30|2310.43|2308.93|2310.57|2309.07|2310.57|2309.07|2310.43|2308.93|0
1643697280000|2022-02-01 06:34:40|2310.56|2309.06|2310.56|2309.06|2310.57|2309.07|2310.56|2309.06|0
1643697290000|2022-02-01 06:34:50|2310.57|2309.07|2310.57|2309.07|2310.67|2309.17|2310.57|2309.07|0
1643697300000|2022-02-01 06:35:00|2310.61|2309.11|2310.65|2309.15|2310.68|2309.18|2310.61|2309.11|0
1643697310000|2022-02-01 06:35:10|2310.59|2309.09|2310.59|2309.09|2310.68|2309.18|2310.59|2309.09|0
1643697320000|2022-02-01 06:35:20|2310.68|2309.18|2310.66|2309.16|2310.9|2309.4|2310.57|2309.07|0
1643697330000|2022-02-01 06:35:30|2310.67|2309.17|2310.78|2309.28|2310.87|2309.37|2310.67|2309.17|0
1643697340000|2022-02-01 06:35:40|2310.66|2309.16|2310.65|2309.15|2310.66|2309.16|2310.65|2309.15|0
1643697350000|2022-02-01 06:35:50|2310.66|2309.16|2310.89|2309.39|2310.89|2309.39|2310.66|2309.16|0
1643697360000|2022-02-01 06:36:00|2310.9|2309.4|2310.99|2309.49|2310.99|2309.49|2310.9|2309.4|0
1643697370000|2022-02-01 06:36:10|2310.98|2309.48|2310.99|2309.49|2310.99|2309.49|2310.89|2309.39|0
1643697380000|2022-02-01 06:36:20|2311.03|2309.53|2311.12|2309.62|2311.22|2309.72|2311.03|2309.53|0
1643697390000|2022-02-01 06:36:30|2311.13|2309.63|2311.13|2309.63|2311.13|2309.63|2311.13|2309.63|0
1643697400000|2022-02-01 06:36:40|2311.12|2309.62|2311.01|2309.51|2311.12|2309.62|2310.92|2309.42|0
1643697410000|2022-02-01 06:36:50|2310.98|2309.48|2310.92|2309.42|2310.98|2309.48|2310.92|2309.42|0
1643697420000|2022-02-01 06:37:00|2310.93|2309.43|2311.15|2309.65|2311.15|2309.65|2310.93|2309.43|0
1643697430000|2022-02-01 06:37:10|2311.18|2309.68|2311.24|2309.74|2311.25|2309.75|2311.15|2309.65|0
1643697440000|2022-02-01 06:37:20|2311.25|2309.75|2311.15|2309.65|2311.37|2309.87|2311.15|2309.65|0
1643697450000|2022-02-01 06:37:30|2311.14|2309.64|2311.15|2309.65|2311.15|2309.65|2311.14|2309.64|0
1643697480000|2022-02-01 06:38:00|2311.14|2309.64|2311.15|2309.65|2311.15|2309.65|2311.14|2309.64|0
1643697490000|2022-02-01 06:38:10|2311.18|2309.68|2311.15|2309.65|2311.24|2309.74|2311.15|2309.65|0
1643697510000|2022-02-01 06:38:30|2311.16|2309.66|2311.25|2309.75|2311.25|2309.75|2311.16|2309.66|0
1643697520000|2022-02-01 06:38:40|2311.26|2309.76|2311.26|2309.76|2311.26|2309.76|2311.26|2309.76|0
1643697530000|2022-02-01 06:38:50|2311.25|2309.75|2311.25|2309.75|2311.25|2309.75|2311.25|2309.75|0
1643697540000|2022-02-01 06:39:00|2311.26|2309.76|2311.26|2309.76|2311.26|2309.76|2311.26|2309.76|0
1643697550000|2022-02-01 06:39:10|2311.29|2309.79|2311.61|2310.11|2311.63|2310.13|2311.29|2309.79|0
1643697560000|2022-02-01 06:39:20|2311.63|2310.13|2311.63|2310.13|2311.63|2310.13|2311.63|2310.13|0
1643697570000|2022-02-01 06:39:30|2311.62|2310.12|2311.63|2310.13|2311.63|2310.13|2311.62|2310.12|0
1643697580000|2022-02-01 06:39:40|2311.62|2310.12|2311.62|2310.12|2311.63|2310.13|2311.61|2310.11|0
1643697590000|2022-02-01 06:39:50|2311.63|2310.13|2311.63|2310.13|2311.63|2310.13|2311.63|2310.13|0
1643697600000|2022-02-01 06:40:00|2311.64|2310.14|2311.73|2310.23|2311.73|2310.23|2311.64|2310.14|0
1643697610000|2022-02-01 06:40:10|2311.7|2310.2|2311.29|2309.79|2311.7|2310.2|2311.29|2309.79|0
1643697620000|2022-02-01 06:40:20|2311.25|2309.75|2311.29|2309.79|2311.29|2309.79|2311.2|2309.7|0
1643697630000|2022-02-01 06:40:30|2311.28|2309.78|2311.18|2309.68|2311.4|2309.9|2311.18|2309.68|0
1643697660000|2022-02-01 06:41:00|2311.17|2309.67|2310.96|2309.46|2311.17|2309.67|2310.96|2309.46|0
1643697680000|2022-02-01 06:41:20|2310.97|2309.47|2310.97|2309.47|2310.97|2309.47|2310.97|2309.47|0
1643697690000|2022-02-01 06:41:30|2310.99|2309.49|2310.97|2309.47|2310.99|2309.49|2310.97|2309.47|0
1643697700000|2022-02-01 06:41:40|2310.99|2309.49|2311.27|2309.77|2311.31|2309.81|2310.99|2309.49|0
1643697710000|2022-02-01 06:41:50|2311.21|2309.71|2311.21|2309.71|2311.21|2309.71|2311.21|2309.71|0
1643697730000|2022-02-01 06:42:10|2311.2|2309.7|2311.21|2309.71|2311.21|2309.71|2311.2|2309.7|0
1643697740000|2022-02-01 06:42:20|2311.2|2309.7|2311.2|2309.7|2311.2|2309.7|2311.2|2309.7|0
1643697760000|2022-02-01 06:42:40|2311.19|2309.69|2310.98|2309.48|2311.19|2309.69|2310.98|2309.48|0
1643697770000|2022-02-01 06:42:50|2310.97|2309.47|2310.98|2309.48|2310.99|2309.49|2310.97|2309.47|0
1643697790000|2022-02-01 06:43:10|2310.97|2309.47|2310.97|2309.47|2310.97|2309.47|2310.97|2309.47|0
1643697810000|2022-02-01 06:43:30|2310.9|2309.4|2310.75|2309.25|2310.9|2309.4|2310.75|2309.25|0
1643697820000|2022-02-01 06:43:40|2310.76|2309.26|2310.75|2309.25|2310.76|2309.26|2310.75|2309.25|0
1643697830000|2022-02-01 06:43:50|2310.76|2309.26|2310.76|2309.26|2310.76|2309.26|2310.76|2309.26|0
1643697840000|2022-02-01 06:44:00|2310.75|2309.25|2310.75|2309.25|2310.75|2309.25|2310.75|2309.25|0
1643697850000|2022-02-01 06:44:10|2310.68|2309.18|2310.84|2309.34|2310.97|2309.47|2310.54|2309.04|0
1643697860000|2022-02-01 06:44:20|2310.87|2309.37|2310.97|2309.47|2310.97|2309.47|2310.87|2309.37|0
1643697890000|2022-02-01 06:44:50|2311.18|2309.68|2311.21|2309.71|2311.63|2310.13|2311.18|2309.68|0
1643697900000|2022-02-01 06:45:00|2311.2|2309.7|2311.21|2309.71|2311.21|2309.71|2311.2|2309.7|0
1643697910000|2022-02-01 06:45:10|2311.28|2309.78|2310.99|2309.49|2311.42|2309.92|2310.99|2309.49|0
1643697920000|2022-02-01 06:45:20|2311|2309.5|2311|2309.5|2311|2309.5|2311|2309.5|0
1643697930000|2022-02-01 06:45:30|2311.02|2309.52|2311.11|2309.61|2311.22|2309.72|2311.02|2309.52|0
1643697940000|2022-02-01 06:45:40|2311.14|2309.64|2310.88|2309.38|2311.22|2309.72|2310.88|2309.38|0
1643697960000|2022-02-01 06:46:00|2310.87|2309.37|2310.79|2309.29|2310.87|2309.37|2310.78|2309.28|0
1643697970000|2022-02-01 06:46:10|2310.81|2309.31|2310.8|2309.3|2310.81|2309.31|2310.8|2309.3|0
1643697980000|2022-02-01 06:46:20|2310.81|2309.31|2310.82|2309.32|2310.82|2309.32|2310.81|2309.31|0
1643697990000|2022-02-01 06:46:30|2310.81|2309.31|2311.02|2309.52|2311.02|2309.52|2310.81|2309.31|0
1643698000000|2022-02-01 06:46:40|2311.01|2309.51|2310.8|2309.3|2311.01|2309.51|2310.8|2309.3|0
1643698010000|2022-02-01 06:46:50|2310.79|2309.29|2310.79|2309.29|2310.79|2309.29|2310.79|2309.29|0
1643698030000|2022-02-01 06:47:10|2310.69|2309.19|2310.35|2308.85|2310.69|2309.19|2310.35|2308.85|0
1643698040000|2022-02-01 06:47:20|2310.36|2308.86|2310.35|2308.85|2310.57|2309.07|2310.35|2308.85|0
1643698070000|2022-02-01 06:47:50|2310.34|2308.84|2310.34|2308.84|2310.34|2308.84|2310.34|2308.84|0
1643698080000|2022-02-01 06:48:00|2310.33|2308.83|2310.15|2308.65|2310.33|2308.83|2310.12|2308.62|0
1643698090000|2022-02-01 06:48:10|2310.22|2308.72|2310.36|2308.86|2310.36|2308.86|2310.22|2308.72|0
1643698120000|2022-02-01 06:48:40|2310.5|2309|2311.21|2309.71|2311.21|2309.71|2310.5|2309|0
1643698130000|2022-02-01 06:48:50|2311.14|2309.64|2310.99|2309.49|2311.14|2309.64|2310.97|2309.47|0
1643698150000|2022-02-01 06:49:10|2310.97|2309.47|2310.99|2309.49|2310.99|2309.49|2310.97|2309.47|0
1643698180000|2022-02-01 06:49:40|2310.98|2309.48|2310.97|2309.47|2310.99|2309.49|2310.97|2309.47|0
1643698210000|2022-02-01 06:50:10|2310.94|2309.44|2310.85|2309.35|2310.94|2309.44|2310.85|2309.35|0
1643698220000|2022-02-01 06:50:20|2310.82|2309.32|2310.76|2309.26|2310.82|2309.32|2310.76|2309.26|0
1643698240000|2022-02-01 06:50:40|2310.77|2309.27|2310.77|2309.27|2310.77|2309.27|2310.77|2309.27|0
1643698250000|2022-02-01 06:50:50|2310.76|2309.26|2310.76|2309.26|2310.76|2309.26|2310.76|2309.26|0
1643698260000|2022-02-01 06:51:00|2310.8|2309.3|2310.97|2309.47|2310.97|2309.47|2310.8|2309.3|0
1643698290000|2022-02-01 06:51:30|2310.96|2309.46|2310.96|2309.46|2310.96|2309.46|2310.96|2309.46|0
1643698310000|2022-02-01 06:51:50|2310.92|2309.42|2310.84|2309.34|2310.92|2309.42|2310.84|2309.34|0
1643698320000|2022-02-01 06:52:00|2310.87|2309.37|2311.17|2309.67|2311.18|2309.68|2310.87|2309.37|0
1643698360000|2022-02-01 06:52:40|2311.18|2309.68|2311.18|2309.68|2311.19|2309.69|2311.18|2309.68|0
1643698370000|2022-02-01 06:52:50|2311.19|2309.69|2311.19|2309.69|2311.19|2309.69|2311.18|2309.68|0
1643698380000|2022-02-01 06:53:00|2311.2|2309.7|2311.2|2309.7|2311.2|2309.7|2311.2|2309.7|0
1643698410000|2022-02-01 06:53:30|2311.24|2309.74|2311.66|2310.16|2311.67|2310.17|2311.24|2309.74|0
1643698420000|2022-02-01 06:53:40|2311.62|2310.12|2311.54|2310.04|2311.62|2310.12|2311.54|2310.04|0
1643698430000|2022-02-01 06:53:50|2311.55|2310.05|2311.46|2309.96|2311.55|2310.05|2311.45|2309.95|0
1643698440000|2022-02-01 06:54:00|2311.5|2310|2311.7|2310.2|2311.7|2310.2|2311.5|2310|0
1643698460000|2022-02-01 06:54:20|2311.69|2310.19|2311.7|2310.2|2311.7|2310.2|2311.69|2310.19|0
1643698470000|2022-02-01 06:54:30|2311.63|2310.13|2311.49|2309.99|2311.63|2310.13|2311.46|2309.96|0
1643698480000|2022-02-01 06:54:40|2311.48|2309.98|2311.48|2309.98|2311.48|2309.98|2311.48|2309.98|0
1643698490000|2022-02-01 06:54:50|2311.49|2309.99|2311.49|2309.99|2311.49|2309.99|2311.48|2309.98|0
1643698500000|2022-02-01 06:55:00|2311.48|2309.98|2311.91|2310.41|2311.91|2310.41|2311.48|2309.98|0
1643698510000|2022-02-01 06:55:10|2311.9|2310.4|2311.91|2310.41|2311.91|2310.41|2311.89|2310.39|0
1643698520000|2022-02-01 06:55:20|2311.92|2310.42|2311.92|2310.42|2311.92|2310.42|2311.91|2310.41|0
1643698530000|2022-02-01 06:55:30|2311.94|2310.44|2311.92|2310.42|2311.94|2310.44|2311.92|2310.42|0
1643698540000|2022-02-01 06:55:40|2311.94|2310.44|2311.94|2310.44|2311.94|2310.44|2311.92|2310.42|0
1643698560000|2022-02-01 06:56:00|2311.92|2310.42|2311.92|2310.42|2311.93|2310.43|2311.92|2310.42|0
1643698570000|2022-02-01 06:56:10|2311.93|2310.43|2311.7|2310.2|2311.93|2310.43|2311.7|2310.2|0
1643698580000|2022-02-01 06:56:20|2311.63|2310.13|2311.46|2309.96|2311.63|2310.13|2311.45|2309.95|0
1643698590000|2022-02-01 06:56:30|2311.42|2309.92|2311.27|2309.77|2311.42|2309.92|2311.24|2309.74|0
1643698600000|2022-02-01 06:56:40|2311.28|2309.78|2311.25|2309.75|2311.28|2309.78|2311.06|2309.56|0
1643698610000|2022-02-01 06:56:50|2311.26|2309.76|2311.25|2309.75|2311.26|2309.76|2311.25|2309.75|0
1643698620000|2022-02-01 06:57:00|2311.24|2309.74|2311.26|2309.76|2311.47|2309.97|2311.24|2309.74|0
1643698630000|2022-02-01 06:57:10|2311.25|2309.75|2311.25|2309.75|2311.25|2309.75|2311.13|2309.63|0
1643698640000|2022-02-01 06:57:20|2311.98|2310.48|2311.98|2310.48|2311.98|2310.48|2311.98|2310.48|0
1643698650000|2022-02-01 06:57:30|2311.97|2310.47|2311.75|2310.25|2311.97|2310.47|2311.75|2310.25|0
1643698660000|2022-02-01 06:57:40|2311.74|2310.24|2311.74|2310.24|2311.75|2310.25|2311.73|2310.23|0
1643698670000|2022-02-01 06:57:50|2311.75|2310.25|2311.95|2310.45|2311.95|2310.45|2311.75|2310.25|0
1643698690000|2022-02-01 06:58:10|2311.96|2310.46|2311.97|2310.47|2311.97|2310.47|2311.96|2310.46|0
1643698700000|2022-02-01 06:58:20|2312.04|2310.54|2312.19|2310.69|2312.19|2310.69|2312.04|2310.54|0
1643698710000|2022-02-01 06:58:30|2312.21|2310.71|2312.19|2310.69|2312.3|2310.8|2312.19|2310.69|0
1643698720000|2022-02-01 06:58:40|2312.21|2310.71|2312.43|2310.93|2312.46|2310.96|2312.21|2310.71|0
1643698730000|2022-02-01 06:58:50|2312.42|2310.92|2312.44|2310.94|2312.46|2310.96|2312.42|2310.92|0
1643698740000|2022-02-01 06:59:00|2312.43|2310.93|2312.42|2310.92|2312.65|2311.15|2312.42|2310.92|0
1643698750000|2022-02-01 06:59:10|2312.43|2310.93|2312.43|2310.93|2312.43|2310.93|2312.43|2310.93|0
1643698770000|2022-02-01 06:59:30|2312.42|2310.92|2312.65|2311.15|2312.65|2311.15|2312.4|2310.9|0
1643698780000|2022-02-01 06:59:40|2312.58|2311.08|2312.44|2310.94|2312.58|2311.08|2312.43|2310.93|0
1643698790000|2022-02-01 06:59:50|2312.45|2310.95|2312.69|2311.19|2312.69|2311.19|2312.45|2310.95|0
1643698800000|2022-02-01 07:00:00|2312.76|2311.26|2311.58|2310.08|2312.99|2311.49|2311.36|2309.86|0
1643698810000|2022-02-01 07:00:10|2311.6|2310.1|2311.37|2309.87|2311.6|2310.1|2311.16|2309.66|0
1643698820000|2022-02-01 07:00:20|2311.34|2309.84|2311.16|2309.66|2311.37|2309.87|2311.14|2309.64|0
1643698830000|2022-02-01 07:00:30|2311.15|2309.65|2310.5|2309|2311.16|2309.66|2310.5|2309|0
1643698840000|2022-02-01 07:00:40|2310.51|2309.01|2310.94|2309.44|2310.95|2309.45|2310.51|2309.01|0
1643698850000|2022-02-01 07:00:50|2310.98|2309.48|2311.8|2310.3|2311.8|2310.3|2310.98|2309.48|0
1643698860000|2022-02-01 07:01:00|2311.82|2310.32|2312.5|2311|2312.5|2311|2311.82|2310.32|0
1643698870000|2022-02-01 07:01:10|2312.49|2310.99|2313.19|2311.69|2313.19|2311.69|2312.49|2310.99|0
1643698880000|2022-02-01 07:01:20|2313.2|2311.7|2314.1|2312.6|2314.1|2312.6|2313.19|2311.69|0
1643698890000|2022-02-01 07:01:30|2314.11|2312.61|2314.11|2312.61|2314.12|2312.62|2314.09|2312.59|0
1643698900000|2022-02-01 07:01:40|2314.12|2312.62|2313.67|2312.17|2314.12|2312.62|2313.67|2312.17|0
1643698910000|2022-02-01 07:01:50|2313.31|2311.81|2313.08|2311.58|2313.32|2311.82|2313.08|2311.58|0
1643698920000|2022-02-01 07:02:00|2313.07|2311.57|2313.07|2311.57|2313.3|2311.8|2313.06|2311.56|0
1643698930000|2022-02-01 07:02:10|2313.06|2311.56|2312.87|2311.37|2313.06|2311.56|2312.65|2311.15|0
1643698940000|2022-02-01 07:02:20|2312.86|2311.36|2312.84|2311.34|2313.08|2311.58|2312.84|2311.34|0
1643698950000|2022-02-01 07:02:30|2312.83|2311.33|2313.26|2311.76|2313.27|2311.77|2312.83|2311.33|0
1643698960000|2022-02-01 07:02:40|2313.23|2311.73|2313.04|2311.54|2313.23|2311.73|2313.02|2311.52|0
1643698970000|2022-02-01 07:02:50|2313.05|2311.55|2313.05|2311.55|2313.05|2311.55|2313.04|2311.54|0
1643698980000|2022-02-01 07:03:00|2313.06|2311.56|2313.06|2311.56|2313.28|2311.78|2313.06|2311.56|0
1643698990000|2022-02-01 07:03:10|2313.05|2311.55|2312.82|2311.32|2313.06|2311.56|2312.82|2311.32|0
1643699000000|2022-02-01 07:03:20|2312.81|2311.31|2312.81|2311.31|2312.83|2311.33|2312.81|2311.31|0
1643699010000|2022-02-01 07:03:30|2312.8|2311.3|2312.8|2311.3|2312.81|2311.31|2312.79|2311.29|0
1643699020000|2022-02-01 07:03:40|2312.81|2311.31|2313.01|2311.51|2313.02|2311.52|2312.81|2311.31|0
1643699030000|2022-02-01 07:03:50|2313|2311.5|2313.42|2311.92|2313.66|2312.16|2313|2311.5|0
1643699040000|2022-02-01 07:04:00|2313.49|2311.99|2313.43|2311.93|2313.65|2312.15|2313.42|2311.92|0
1643699050000|2022-02-01 07:04:10|2313.44|2311.94|2313.65|2312.15|2313.88|2312.38|2313.43|2311.93|0
1643699060000|2022-02-01 07:04:20|2313.72|2312.22|2313.63|2312.13|2313.86|2312.36|2313.63|2312.13|0
1643699070000|2022-02-01 07:04:30|2313.64|2312.14|2313.64|2312.14|2313.64|2312.14|2313.64|2312.14|0
1643699080000|2022-02-01 07:04:40|2313.65|2312.15|2313.41|2311.91|2313.65|2312.15|2313.41|2311.91|0
1643699090000|2022-02-01 07:04:50|2313.42|2311.92|2313.17|2311.67|2313.42|2311.92|2313.17|2311.67|0
1643699100000|2022-02-01 07:05:00|2313.18|2311.68|2313.5|2312|2313.83|2312.33|2313.05|2311.55|0
1643699110000|2022-02-01 07:05:10|2313.49|2311.99|2313.4|2311.9|2313.49|2311.99|2313.39|2311.89|0
1643699120000|2022-02-01 07:05:20|2313.41|2311.91|2313.19|2311.69|2313.41|2311.91|2313.19|2311.69|0
1643699130000|2022-02-01 07:05:30|2313.26|2311.76|2313.22|2311.72|2313.42|2311.92|2313.19|2311.69|0
1643699140000|2022-02-01 07:05:40|2313.2|2311.7|2313.19|2311.69|2313.2|2311.7|2313.19|2311.69|0
1643699160000|2022-02-01 07:06:00|2313.21|2311.71|2313.42|2311.92|2313.42|2311.92|2313.19|2311.69|0
1643699170000|2022-02-01 07:06:10|2313.41|2311.91|2313.42|2311.92|2313.42|2311.92|2313.41|2311.91|0
1643699180000|2022-02-01 07:06:20|2313.49|2311.99|2313.8|2312.3|2313.8|2312.3|2313.49|2311.99|0
1643699190000|2022-02-01 07:06:30|2313.87|2312.37|2314.01|2312.51|2314.02|2312.52|2313.87|2312.37|0
1643699200000|2022-02-01 07:06:40|2314|2312.5|2313.89|2312.39|2314|2312.5|2313.8|2312.3|0
1643699210000|2022-02-01 07:06:50|2313.9|2312.4|2313.82|2312.32|2313.92|2312.42|2313.81|2312.31|0
1643699220000|2022-02-01 07:07:00|2313.83|2312.33|2314.05|2312.55|2314.05|2312.55|2313.83|2312.33|0
1643699230000|2022-02-01 07:07:10|2313.98|2312.48|2313.6|2312.1|2313.98|2312.48|2313.6|2312.1|0
1643699240000|2022-02-01 07:07:20|2313.61|2312.11|2313.59|2312.09|2313.62|2312.12|2313.57|2312.07|0
1643699250000|2022-02-01 07:07:30|2313.58|2312.08|2313.59|2312.09|2313.59|2312.09|2313.58|2312.08|0
1643699270000|2022-02-01 07:07:50|2313.6|2312.1|2314.26|2312.76|2314.26|2312.76|2313.6|2312.1|0
1643699280000|2022-02-01 07:08:00|2314.33|2312.83|2314.49|2312.99|2314.49|2312.99|2314.33|2312.83|0
1643699290000|2022-02-01 07:08:10|2314.48|2312.98|2314.48|2312.98|2314.48|2312.98|2314.48|2312.98|0
1643699300000|2022-02-01 07:08:20|2314.49|2312.99|2314.27|2312.77|2314.5|2313|2314.27|2312.77|0
1643699310000|2022-02-01 07:08:30|2314.28|2312.78|2314.28|2312.78|2314.28|2312.78|2314.28|2312.78|0
1643699320000|2022-02-01 07:08:40|2314.29|2312.79|2314.28|2312.78|2314.29|2312.79|2314.28|2312.78|0
1643699330000|2022-02-01 07:08:50|2314.29|2312.79|2314.31|2312.81|2314.31|2312.81|2314.29|2312.79|0
1643699340000|2022-02-01 07:09:00|2314.3|2312.8|2314.41|2312.91|2314.53|2313.03|2314.3|2312.8|0
1643699350000|2022-02-01 07:09:10|2314.44|2312.94|2314.36|2312.86|2314.57|2313.07|2314.35|2312.85|0
1643699360000|2022-02-01 07:09:20|2314.35|2312.85|2314.45|2312.95|2314.57|2313.07|2314.35|2312.85|0
1643699370000|2022-02-01 07:09:30|2314.44|2312.94|2314.58|2313.08|2314.58|2313.08|2314.35|2312.85|0
1643699380000|2022-02-01 07:09:40|2314.59|2313.09|2314.93|2313.43|2315.05|2313.55|2314.59|2313.09|0
1643699390000|2022-02-01 07:09:50|2314.9|2313.4|2314.84|2313.34|2314.9|2313.4|2314.83|2313.33|0
1643699400000|2022-02-01 07:10:00|2314.91|2313.41|2315.05|2313.55|2315.06|2313.56|2314.91|2313.41|0
1643699410000|2022-02-01 07:10:10|2315.12|2313.62|2315.27|2313.77|2315.27|2313.77|2315.12|2313.62|0
1643699420000|2022-02-01 07:10:20|2315.26|2313.76|2315.27|2313.77|2315.27|2313.77|2315.26|2313.76|0
1643699430000|2022-02-01 07:10:30|2315.37|2313.87|2315.71|2314.21|2315.71|2314.21|2315.37|2313.87|0
1643699440000|2022-02-01 07:10:40|2315.78|2314.28|2315.92|2314.42|2316.12|2314.62|2315.78|2314.28|0
1643699450000|2022-02-01 07:10:50|2315.93|2314.43|2315.9|2314.4|2315.93|2314.43|2315.78|2314.28|0
1643699460000|2022-02-01 07:11:00|2315.91|2314.41|2315.93|2314.43|2316.14|2314.64|2315.79|2314.29|0
1643699470000|2022-02-01 07:11:10|2316|2314.5|2316.17|2314.67|2316.18|2314.68|2316|2314.5|0
1643699480000|2022-02-01 07:11:20|2316.18|2314.68|2316.38|2314.88|2316.39|2314.89|2316.18|2314.68|0
1643699490000|2022-02-01 07:11:30|2316.39|2314.89|2316.6|2315.1|2316.61|2315.11|2316.39|2314.89|0
1643699500000|2022-02-01 07:11:40|2316.62|2315.12|2316.87|2315.37|2316.88|2315.38|2316.62|2315.12|0
1643699510000|2022-02-01 07:11:50|2316.88|2315.38|2317.12|2315.62|2317.14|2315.64|2316.88|2315.38|0
1643699520000|2022-02-01 07:12:00|2317.15|2315.65|2317.51|2316.01|2317.86|2316.36|2317.14|2315.64|0
1643699530000|2022-02-01 07:12:10|2317.54|2316.04|2317.4|2315.9|2317.67|2316.17|2317.4|2315.9|0
1643699540000|2022-02-01 07:12:20|2317.39|2315.89|2317.05|2315.55|2317.39|2315.89|2316.93|2315.43|0
1643699550000|2022-02-01 07:12:30|2317.04|2315.54|2317.18|2315.68|2317.19|2315.69|2316.97|2315.47|0
1643699560000|2022-02-01 07:12:40|2317.17|2315.67|2317.48|2315.98|2317.48|2315.98|2317.04|2315.54|0
1643699570000|2022-02-01 07:12:50|2317.47|2315.97|2317.61|2316.11|2317.73|2316.23|2317.47|2315.97|0
1643699580000|2022-02-01 07:13:00|2317.6|2316.1|2317.69|2316.19|2317.73|2316.23|2317.58|2316.08|0
1643699590000|2022-02-01 07:13:10|2317.68|2316.18|2317.56|2316.06|2317.68|2316.18|2317.45|2315.95|0
1643699600000|2022-02-01 07:13:20|2317.59|2316.09|2317.94|2316.44|2317.94|2316.44|2317.56|2316.06|0
1643699610000|2022-02-01 07:13:30|2317.93|2316.43|2317.93|2316.43|2317.94|2316.44|2317.93|2316.43|0
1643699620000|2022-02-01 07:13:40|2317.89|2316.39|2317.59|2316.09|2317.89|2316.39|2317.59|2316.09|0
1643699630000|2022-02-01 07:13:50|2317.56|2316.06|2317.48|2315.98|2317.56|2316.06|2317.48|2315.98|0
1643699640000|2022-02-01 07:14:00|2317.41|2315.91|2317.27|2315.77|2317.48|2315.98|2317.27|2315.77|0
1643699650000|2022-02-01 07:14:10|2317.31|2315.81|2317.27|2315.77|2317.48|2315.98|2317.26|2315.76|0
1643699660000|2022-02-01 07:14:20|2317.26|2315.76|2317.49|2315.99|2317.49|2315.99|2317.26|2315.76|0
1643699670000|2022-02-01 07:14:30|2317.48|2315.98|2317.47|2315.97|2317.48|2315.98|2317.47|2315.97|0
1643699680000|2022-02-01 07:14:40|2317.4|2315.9|2317.26|2315.76|2317.4|2315.9|2317.13|2315.63|0
1643699690000|2022-02-01 07:14:50|2317.24|2315.74|2316.91|2315.41|2317.25|2315.75|2316.91|2315.41|0
1643699700000|2022-02-01 07:15:00|2316.9|2315.4|2316.91|2315.41|2317.14|2315.64|2316.9|2315.4|0
1643699710000|2022-02-01 07:15:10|2316.9|2315.4|2316.68|2315.18|2316.9|2315.4|2316.66|2315.16|0
1643699720000|2022-02-01 07:15:20|2316.71|2315.21|2316.66|2315.16|2316.89|2315.39|2316.66|2315.16|0
1643699730000|2022-02-01 07:15:30|2316.7|2315.2|2316.91|2315.41|2316.91|2315.41|2316.66|2315.16|0
1643699740000|2022-02-01 07:15:40|2316.9|2315.4|2316.89|2315.39|2316.9|2315.4|2316.68|2315.18|0
1643699750000|2022-02-01 07:15:50|2316.9|2315.4|2316.9|2315.4|2316.9|2315.4|2316.89|2315.39|0
1643699760000|2022-02-01 07:16:00|2316.91|2315.41|2316.71|2315.21|2316.93|2315.43|2316.71|2315.21|0
1643699770000|2022-02-01 07:16:10|2316.72|2315.22|2316.73|2315.23|2316.73|2315.23|2316.71|2315.21|0
1643699780000|2022-02-01 07:16:20|2316.74|2315.24|2317.5|2316|2317.5|2316|2316.73|2315.23|0
1643699790000|2022-02-01 07:16:30|2317.49|2315.99|2317.4|2315.9|2317.49|2315.99|2317.39|2315.89|0
1643699800000|2022-02-01 07:16:40|2317.41|2315.91|2317.41|2315.91|2317.52|2316.02|2317.41|2315.91|0
1643699810000|2022-02-01 07:16:50|2317.4|2315.9|2316.94|2315.44|2317.4|2315.9|2316.94|2315.44|0
1643699820000|2022-02-01 07:17:00|2316.97|2315.47|2316.97|2315.47|2316.98|2315.48|2316.97|2315.47|0
1643699830000|2022-02-01 07:17:10|2316.96|2315.46|2316.96|2315.46|2316.97|2315.47|2316.95|2315.45|0
1643699840000|2022-02-01 07:17:20|2316.95|2315.45|2316.96|2315.46|2316.97|2315.47|2316.76|2315.26|0
1643699850000|2022-02-01 07:17:30|2316.95|2315.45|2316.83|2315.33|2316.95|2315.45|2316.74|2315.24|0
1643699860000|2022-02-01 07:17:40|2316.79|2315.29|2316.82|2315.32|2316.83|2315.33|2316.74|2315.24|0
1643699870000|2022-02-01 07:17:50|2316.79|2315.29|2316.79|2315.29|2316.79|2315.29|2316.69|2315.19|0
1643699880000|2022-02-01 07:18:00|2316.76|2315.26|2316.69|2315.19|2316.76|2315.26|2316.69|2315.19|0
1643699890000|2022-02-01 07:18:10|2316.73|2315.23|2316.7|2315.2|2316.79|2315.29|2316.69|2315.19|0
1643699900000|2022-02-01 07:18:20|2316.77|2315.27|2316.91|2315.41|2316.91|2315.41|2316.77|2315.27|0
1643699910000|2022-02-01 07:18:30|2316.95|2315.45|2317.17|2315.67|2317.17|2315.67|2316.94|2315.44|0
1643699930000|2022-02-01 07:18:50|2317.47|2315.97|2317.45|2315.95|2317.47|2315.97|2317.45|2315.95|0
1643699940000|2022-02-01 07:19:00|2317.46|2315.96|2317.33|2315.83|2317.47|2315.97|2317.23|2315.73|0
1643699950000|2022-02-01 07:19:10|2317.3|2315.8|2317.24|2315.74|2317.3|2315.8|2317.23|2315.73|0
1643699960000|2022-02-01 07:19:20|2317.23|2315.73|2317.59|2316.09|2317.6|2316.1|2317.23|2315.73|0
1643699970000|2022-02-01 07:19:30|2317.55|2316.05|2317.48|2315.98|2317.55|2316.05|2317.48|2315.98|0
1643699980000|2022-02-01 07:19:40|2317.5|2316|2317.47|2315.97|2317.5|2316|2317.47|2315.97|0
1643699990000|2022-02-01 07:19:50|2317.4|2315.9|2317.69|2316.19|2317.69|2316.19|2317.24|2315.74|0
1643700000000|2022-02-01 07:20:00|2317.68|2316.18|2317.45|2315.95|2317.68|2316.18|2317.45|2315.95|0
1643700010000|2022-02-01 07:20:10|2317.44|2315.94|2317.44|2315.94|2317.45|2315.95|2317.44|2315.94|0
1643700020000|2022-02-01 07:20:20|2317.47|2315.97|2317.92|2316.42|2317.93|2316.43|2317.47|2315.97|0
1643700030000|2022-02-01 07:20:30|2317.93|2316.43|2317.92|2316.42|2317.93|2316.43|2317.91|2316.41|0
1643700040000|2022-02-01 07:20:40|2317.93|2316.43|2317.9|2316.4|2317.93|2316.43|2317.9|2316.4|0
1643700050000|2022-02-01 07:20:50|2317.83|2316.33|2318.27|2316.77|2318.27|2316.77|2317.68|2316.18|0
1643700060000|2022-02-01 07:21:00|2318.26|2316.76|2318.05|2316.55|2318.27|2316.77|2318.05|2316.55|0
1643700080000|2022-02-01 07:21:20|2318.06|2316.56|2318.05|2316.55|2318.07|2316.57|2317.93|2316.43|0
1643700090000|2022-02-01 07:21:30|2318.02|2316.52|2317.94|2316.44|2318.05|2316.55|2317.92|2316.42|0
1643700100000|2022-02-01 07:21:40|2317.91|2316.41|2317.84|2316.34|2317.91|2316.41|2317.84|2316.34|0
1643700110000|2022-02-01 07:21:50|2317.85|2316.35|2317.83|2316.33|2317.85|2316.35|2317.83|2316.33|0
1643700120000|2022-02-01 07:22:00|2317.82|2316.32|2317.61|2316.11|2317.82|2316.32|2317.6|2316.1|0
1643700130000|2022-02-01 07:22:10|2317.6|2316.1|2317.39|2315.89|2317.61|2316.11|2317.39|2315.89|0
1643700140000|2022-02-01 07:22:20|2317.4|2315.9|2317.37|2315.87|2317.42|2315.92|2317.37|2315.87|0
1643700150000|2022-02-01 07:22:30|2317.36|2315.86|2317.32|2315.82|2317.39|2315.89|2317.32|2315.82|0
1643700160000|2022-02-01 07:22:40|2317.31|2315.81|2317.34|2315.84|2317.34|2315.84|2317.31|2315.81|0
1643700170000|2022-02-01 07:22:50|2317.33|2315.83|2317.42|2315.92|2317.42|2315.92|2317.31|2315.81|0
1643700180000|2022-02-01 07:23:00|2317.4|2315.9|2317.42|2315.92|2317.53|2316.03|2317.31|2315.81|0
1643700190000|2022-02-01 07:23:10|2317.45|2315.95|2317.43|2315.93|2317.55|2316.05|2317.32|2315.82|0
1643700200000|2022-02-01 07:23:20|2317.55|2316.05|2317.12|2315.62|2317.56|2316.06|2317.12|2315.62|0
1643700210000|2022-02-01 07:23:30|2317.19|2315.69|2317.08|2315.58|2317.32|2315.82|2317.08|2315.58|0
1643700220000|2022-02-01 07:23:40|2317.07|2315.57|2317.76|2316.26|2317.76|2316.26|2317.07|2315.57|0
1643700230000|2022-02-01 07:23:50|2317.75|2316.25|2317.76|2316.26|2317.76|2316.26|2317.53|2316.03|0
1643700240000|2022-02-01 07:24:00|2317.75|2316.25|2317.85|2316.35|2317.96|2316.46|2317.75|2316.25|0
1643700250000|2022-02-01 07:24:10|2317.81|2316.31|2317.95|2316.45|2317.96|2316.46|2317.76|2316.26|0
1643700260000|2022-02-01 07:24:20|2317.96|2316.46|2318.26|2316.76|2318.38|2316.88|2317.95|2316.45|0
1643700270000|2022-02-01 07:24:30|2318.23|2316.73|2318.28|2316.78|2318.4|2316.9|2318.16|2316.66|0
1643700280000|2022-02-01 07:24:40|2318.29|2316.79|2318.42|2316.92|2318.42|2316.92|2318.29|2316.79|0
1643700290000|2022-02-01 07:24:50|2318.44|2316.94|2318.45|2316.95|2318.45|2316.95|2318.44|2316.94|0
1643700300000|2022-02-01 07:25:00|2318.44|2316.94|2318.83|2317.33|2319.27|2317.77|2318.42|2316.92|0
1643700310000|2022-02-01 07:25:10|2318.84|2317.34|2318.95|2317.45|2318.95|2317.45|2318.72|2317.22|0
1643700320000|2022-02-01 07:25:20|2318.94|2317.44|2318.56|2317.06|2318.95|2317.45|2318.56|2317.06|0
1643700330000|2022-02-01 07:25:30|2318.59|2317.09|2318.35|2316.85|2318.65|2317.15|2318.34|2316.84|0
1643700340000|2022-02-01 07:25:40|2318.34|2316.84|2318.35|2316.85|2318.35|2316.85|2318.22|2316.72|0
1643700350000|2022-02-01 07:25:50|2318.42|2316.92|2318.56|2317.06|2318.57|2317.07|2318.42|2316.92|0
1643700360000|2022-02-01 07:26:00|2318.57|2317.07|2318.8|2317.3|2318.8|2317.3|2318.57|2317.07|0
1643700370000|2022-02-01 07:26:10|2318.81|2317.31|2319.03|2317.53|2319.36|2317.86|2318.81|2317.31|0
1643700380000|2022-02-01 07:26:20|2318.92|2317.42|2318.41|2316.91|2318.92|2317.42|2318.41|2316.91|0
1643700390000|2022-02-01 07:26:30|2318.35|2316.85|2318.36|2316.86|2318.56|2317.06|2318.35|2316.85|0
1643700400000|2022-02-01 07:26:40|2318.35|2316.85|2318.01|2316.51|2318.35|2316.85|2317.91|2316.41|0
1643700410000|2022-02-01 07:26:50|2318|2316.5|2317.79|2316.29|2318|2316.5|2317.77|2316.27|0
1643700420000|2022-02-01 07:27:00|2317.75|2316.25|2317.81|2316.31|2317.92|2316.42|2317.7|2316.2|0
1643700430000|2022-02-01 07:27:10|2317.84|2316.34|2317.8|2316.3|2317.92|2316.42|2317.72|2316.22|0
1643700440000|2022-02-01 07:27:20|2317.76|2316.26|2318.02|2316.52|2318.02|2316.52|2317.71|2316.21|0
1643700450000|2022-02-01 07:27:30|2318.05|2316.55|2318.4|2316.9|2318.49|2316.99|2317.93|2316.43|0
1643700460000|2022-02-01 07:27:40|2318.36|2316.86|2318.42|2316.92|2318.49|2316.99|2318.27|2316.77|0
1643700470000|2022-02-01 07:27:50|2318.48|2316.98|2318.49|2316.99|2318.49|2316.99|2318.39|2316.89|0
1643700480000|2022-02-01 07:28:00|2318.52|2317.02|2318.17|2316.67|2318.6|2317.1|2318.15|2316.65|0
1643700490000|2022-02-01 07:28:10|2318.15|2316.65|2317.94|2316.44|2318.16|2316.66|2317.94|2316.44|0
1643700500000|2022-02-01 07:28:20|2317.95|2316.45|2317.97|2316.47|2318.18|2316.68|2317.74|2316.24|0
1643700510000|2022-02-01 07:28:30|2317.96|2316.46|2318.04|2316.54|2318.17|2316.67|2317.94|2316.44|0
1643700520000|2022-02-01 07:28:40|2318.05|2316.55|2318.03|2316.53|2318.18|2316.68|2318.03|2316.53|0
1643700530000|2022-02-01 07:28:50|2318|2316.5|2317.74|2316.24|2318.16|2316.66|2317.74|2316.24|0
1643700540000|2022-02-01 07:29:00|2317.72|2316.22|2317.72|2316.22|2317.72|2316.22|2317.6|2316.1|0
1643700550000|2022-02-01 07:29:10|2317.74|2316.24|2317.52|2316.02|2317.74|2316.24|2317.52|2316.02|0
1643700560000|2022-02-01 07:29:20|2317.5|2316|2317.38|2315.88|2317.52|2316.02|2317.3|2315.8|0
1643700570000|2022-02-01 07:29:30|2317.42|2315.92|2317.38|2315.88|2317.52|2316.02|2317.38|2315.88|0
1643700580000|2022-02-01 07:29:40|2317.29|2315.79|2317.18|2315.68|2317.29|2315.79|2317.17|2315.67|0
1643700590000|2022-02-01 07:29:50|2317.29|2315.79|2317.29|2315.79|2317.3|2315.8|2317.29|2315.79|0
1643700600000|2022-02-01 07:30:00|2317.32|2315.82|2316.45|2314.95|2317.75|2316.25|2316.45|2314.95|0
1643700610000|2022-02-01 07:30:10|2316.44|2314.94|2316.43|2314.93|2316.52|2315.02|2316.43|2314.93|0
1643700620000|2022-02-01 07:30:20|2316.42|2314.92|2315.96|2314.46|2316.42|2314.92|2315.96|2314.46|0
1643700630000|2022-02-01 07:30:30|2315.92|2314.42|2316.06|2314.56|2316.06|2314.56|2315.84|2314.34|0
1643700640000|2022-02-01 07:30:40|2316.1|2314.6|2316.28|2314.78|2316.52|2315.02|2316.1|2314.6|0
1643700650000|2022-02-01 07:30:50|2316.24|2314.74|2316.27|2314.77|2316.27|2314.77|2316.05|2314.55|0
1643700660000|2022-02-01 07:31:00|2316.23|2314.73|2313.62|2312.22|2316.23|2314.73|2313.62|2312.22|0
1643700670000|2022-02-01 07:31:10|||||||||3
1643700710000|2022-02-01 07:31:50|2313.75|2312.35|2313.62|2312.22|2313.75|2312.35|2313.5|2312.1|5
1643700720000|2022-02-01 07:32:00|2313.75|2312.35|2313.75|2312.35|2313.75|2312.35|2313.75|2312.35|0
1643700730000|2022-02-01 07:32:10|2313.62|2312.22|2313.62|2312.22|2313.62|2312.22|2313.62|2312.22|3
1643700780000|2022-02-01 07:33:00|2313.75|2312.35|2313.75|2312.35|2313.87|2312.47|2313.75|2312.35|5
1643700840000|2022-02-01 07:34:00|2313.87|2312.47|2313.87|2312.47|2313.87|2312.47|2313.87|2312.47|0
1643700900000|2022-02-01 07:35:00|2313.75|2312.35|2314|2312.6|2314|2312.6|2313.75|2312.35|0
1643700910000|2022-02-01 07:35:10|||||||||1
1643700950000|2022-02-01 07:35:50|2314.12|2312.72|2314.12|2312.72|2314.12|2312.72|2314.12|2312.72|2
1643700960000|2022-02-01 07:36:00|2314|2312.6|2314|2312.6|2314|2312.6|2313.87|2312.47|0
1643701020000|2022-02-01 07:37:00|2314.25|2312.85|2314.25|2312.85|2314.25|2312.85|2314|2312.6|5
1643701080000|2022-02-01 07:38:00|2314.62|2313.22|2314.62|2313.22|2315|2313.6|2314.62|2313.22|7
1643701120000|2022-02-01 07:38:40|2314.5|2313.1|2314.5|2313.1|2314.5|2313.1|2314.5|2313.1|2
1643701140000|2022-02-01 07:39:00|2314.62|2313.22|2314.62|2313.22|2314.75|2313.35|2314.62|2313.22|6
1643701150000|2022-02-01 07:39:10|2314.5|2313.1|2314.5|2313.1|2314.5|2313.1|2314.5|2313.1|0
1643701200000|2022-02-01 07:40:00|2314.37|2312.97|2314.5|2313.1|2314.5|2313.1|2314.37|2312.97|0
1643701260000|2022-02-01 07:41:00|2314.37|2312.97|2314.5|2313.1|2314.5|2313.1|2314.37|2312.97|0
1643701320000|2022-02-01 07:42:00|2314.37|2312.97|2314.5|2313.1|2314.5|2313.1|2314.37|2312.97|0
1643701380000|2022-02-01 07:43:00|2314.37|2312.97|2314.5|2313.1|2314.5|2313.1|2314.37|2312.97|0
1643701440000|2022-02-01 07:44:00|2314.37|2312.97|2314.5|2313.1|2314.5|2313.1|2314.37|2312.97|0
1643701470000|2022-02-01 07:44:30|2314.75|2313.35|2314.62|2313.22|2314.75|2313.35|2314.62|2313.22|5
1643701500000|2022-02-01 07:45:00|2314.5|2313.1|2315|2313.6|2315.12|2313.72|2314.5|2313.1|3
1643701520000|2022-02-01 07:45:20|2314.87|2313.47|2315|2313.6|2315|2313.6|2314.87|2313.47|0
1643701560000|2022-02-01 07:46:00|2315.12|2313.72|2315.12|2313.72|2315.12|2313.72|2315.12|2313.72|0
1643701620000|2022-02-01 07:47:00|2315|2313.6|2315.25|2313.85|2315.25|2313.85|2315|2313.6|0
1643701680000|2022-02-01 07:48:00|2315.12|2313.72|2315.25|2313.85|2315.25|2313.85|2315.12|2313.72|0
1643701740000|2022-02-01 07:49:00|2315.12|2313.72|2315.25|2313.85|2315.25|2313.85|2315.12|2313.72|0
1643701800000|2022-02-01 07:50:00|2315.12|2313.72|2315.25|2313.85|2315.25|2313.85|2315.12|2313.72|0
1643701820000|2022-02-01 07:50:20|2315.12|2313.72|2314.62|2313.22|2315.12|2313.72|2314.62|2313.22|12
1643701860000|2022-02-01 07:51:00|2314.75|2313.35|2314.12|2312.72|2314.75|2313.35|2313.87|2312.47|2
1643701900000|2022-02-01 07:51:40|2313.87|2312.47|2313.5|2312.1|2313.87|2312.47|2313.5|2312.1|0
1643701920000|2022-02-01 07:52:00|2313.62|2312.22|2313.62|2312.22|2313.62|2312.22|2313.62|2312.22|0
1643701930000|2022-02-01 07:52:10|2313.5|2312.1|2313.62|2312.22|2313.62|2312.22|2313.5|2312.1|0
1643701940000|2022-02-01 07:52:20|2313.5|2312.1|2313.62|2312.22|2313.62|2312.22|2313.5|2312.1|0
1643701980000|2022-02-01 07:53:00|2313.75|2312.35|2313.75|2312.35|2313.75|2312.35|2313.75|2312.35|0
1643701990000|2022-02-01 07:53:10|2313.62|2312.22|2313.12|2311.72|2313.62|2312.22|2313.12|2311.72|5
1643702000000|2022-02-01 07:53:20|2313|2311.6|2312.37|2310.97|2313.12|2311.72|2312.37|2310.97|4
1643702010000|2022-02-01 07:53:30|2312.25|2310.85|2312|2310.6|2312.25|2310.85|2312|2310.6|0
1643702090000|2022-02-01 07:54:50|2312.12|2310.72|2312.12|2310.72|2312.12|2310.72|2312.12|2310.72|4
1643702100000|2022-02-01 07:55:00|2312.3|2310.8|2312.32|2310.82|2312.33|2310.83|2312.09|2310.59|0
1643702110000|2022-02-01 07:55:10|2312.34|2310.84|2312.53|2311.03|2312.53|2311.03|2312.29|2310.79|0
1643702120000|2022-02-01 07:55:20|2312.54|2311.04|2312.52|2311.02|2312.54|2311.04|2312.52|2311.02|0
1643702130000|2022-02-01 07:55:30|2312.53|2311.03|2312.54|2311.04|2312.77|2311.27|2312.53|2311.03|0
1643702140000|2022-02-01 07:55:40|2312.53|2311.03|2312.52|2311.02|2312.53|2311.03|2312.08|2310.58|0
1643702150000|2022-02-01 07:55:50|2312.51|2311.01|2312.51|2311.01|2312.61|2311.11|2312.4|2310.9|0
1643702160000|2022-02-01 07:56:00|2312.52|2311.02|2312.97|2311.47|2313.19|2311.69|2312.52|2311.02|0
1643702170000|2022-02-01 07:56:10|2312.96|2311.46|2312.97|2311.47|2313.07|2311.57|2312.96|2311.46|0
1643702180000|2022-02-01 07:56:20|2312.96|2311.46|2313.16|2311.66|2313.16|2311.66|2312.94|2311.44|0
1643702190000|2022-02-01 07:56:30|2313.09|2311.59|2312.97|2311.47|2313.09|2311.59|2312.94|2311.44|0
1643702200000|2022-02-01 07:56:40|2312.98|2311.48|2313.07|2311.57|2313.19|2311.69|2312.97|2311.47|0
1643702210000|2022-02-01 07:56:50|2313.11|2311.61|2312.96|2311.46|2313.19|2311.69|2312.73|2311.23|0
1643702220000|2022-02-01 07:57:00|2312.97|2311.47|2313.19|2311.69|2313.19|2311.69|2312.97|2311.47|0
1643702230000|2022-02-01 07:57:10|2313.23|2311.73|2313.16|2311.66|2313.28|2311.78|2313.1|2311.6|0
1643702240000|2022-02-01 07:57:20|2313.11|2311.61|2313.11|2311.61|2313.2|2311.7|2313.1|2311.6|0
1643702250000|2022-02-01 07:57:30|2313.04|2311.54|2312.91|2311.41|2313.04|2311.54|2312.89|2311.39|0
1643702260000|2022-02-01 07:57:40|2312.9|2311.4|2312.9|2311.4|2312.9|2311.4|2312.89|2311.39|0
1643702270000|2022-02-01 07:57:50|2312.91|2311.41|2313.12|2311.62|2313.12|2311.62|2312.9|2311.4|0
1643702280000|2022-02-01 07:58:00|2313.11|2311.61|2312.71|2311.21|2313.11|2311.61|2312.7|2311.2|0
1643702290000|2022-02-01 07:58:10|2312.74|2311.24|2313.27|2311.77|2313.39|2311.89|2312.74|2311.24|0
1643702300000|2022-02-01 07:58:20|2313.24|2311.74|2312.72|2311.22|2313.24|2311.74|2312.72|2311.22|0
1643702310000|2022-02-01 07:58:30|2312.71|2311.21|2312.71|2311.21|2312.91|2311.41|2312.59|2311.09|0
1643702320000|2022-02-01 07:58:40|2312.72|2311.22|2312.71|2311.21|2312.81|2311.31|2312.71|2311.21|0
1643702330000|2022-02-01 07:58:50|2312.72|2311.22|2312.96|2311.46|2312.96|2311.46|2312.71|2311.21|0
1643702340000|2022-02-01 07:59:00|2313.02|2311.52|2313.11|2311.61|2313.23|2311.73|2312.93|2311.43|0
1643702350000|2022-02-01 07:59:10|2312.9|2311.4|2312.97|2311.47|2313.08|2311.58|2312.67|2311.17|0
1643702360000|2022-02-01 07:59:20|2312.98|2311.48|2313.1|2311.6|2313.1|2311.6|2312.88|2311.38|0
1643702370000|2022-02-01 07:59:30|2313.11|2311.61|2313.54|2312.04|2313.55|2312.05|2313.11|2311.61|0
1643702380000|2022-02-01 07:59:40|2313.63|2312.13|2314.08|2312.58|2314.09|2312.59|2313.63|2312.13|0
1643702390000|2022-02-01 07:59:50|2314.15|2312.65|2314.33|2312.83|2314.54|2313.04|2313.96|2312.46|0
1643702400000|2022-02-01 08:00:00|2314.31|2312.81|2309.05|2308.55|2314.31|2312.81|2307.67|2307.17|481
1643702410000|2022-02-01 08:00:10|2308.8|2308.3|2309.55|2309.05|2309.55|2309.05|2308.8|2308.3|191
1643702420000|2022-02-01 08:00:20|2309.42|2308.92|2308.92|2308.42|2309.55|2309.05|2308.8|2308.3|122
1643702430000|2022-02-01 08:00:30|2308.8|2308.3|2308.42|2307.92|2309.3|2308.8|2308.42|2307.92|186
1643702440000|2022-02-01 08:00:40|2308.3|2307.8|2307.92|2307.42|2308.55|2308.05|2307.3|2306.8|323
1643702450000|2022-02-01 08:00:50|2308.05|2307.55|2308.3|2307.8|2308.67|2308.17|2307.92|2307.42|128
1643702460000|2022-02-01 08:01:00|2308.05|2307.55|2306.92|2306.42|2308.05|2307.55|2306.42|2305.92|242
1643702470000|2022-02-01 08:01:10|2307.05|2306.55|2307.42|2306.92|2307.55|2307.05|2306.05|2305.55|314
1643702480000|2022-02-01 08:01:20|2307.55|2307.05|2307.55|2307.05|2307.55|2307.05|2307.05|2306.55|104
1643702490000|2022-02-01 08:01:30|2307.3|2306.8|2308.55|2308.05|2308.55|2308.05|2307.3|2306.8|152
1643702500000|2022-02-01 08:01:40|2308.8|2308.3|2309.17|2308.67|2309.3|2308.8|2308.8|2308.3|44
1643702510000|2022-02-01 08:01:50|2309.05|2308.55|2309.3|2308.8|2309.42|2308.92|2309.05|2308.55|87
1643702520000|2022-02-01 08:02:00|2309.17|2308.67|2310.05|2309.55|2310.3|2309.8|2309.17|2308.67|238
1643702530000|2022-02-01 08:02:10|2310.3|2309.8|2311.05|2310.55|2311.05|2310.55|2310.05|2309.55|130
1643702540000|2022-02-01 08:02:20|2311.17|2310.67|2311.3|2310.8|2311.3|2310.8|2311.05|2310.55|102
1643702550000|2022-02-01 08:02:30|2310.92|2310.42|2311.67|2311.17|2311.92|2311.42|2310.67|2310.17|109
1643702560000|2022-02-01 08:02:40|2311.8|2311.3|2311.67|2311.17|2312.05|2311.55|2311.67|2311.17|48
1643702570000|2022-02-01 08:02:50|2311.8|2311.3|2311.8|2311.3|2312.05|2311.55|2311.3|2310.8|79
1643702580000|2022-02-01 08:03:00|2311.92|2311.42|2312.17|2311.67|2312.3|2311.8|2311.55|2311.05|135
1643702590000|2022-02-01 08:03:10|2312.05|2311.55|2312.3|2311.8|2312.55|2312.05|2312.05|2311.55|78
1643702600000|2022-02-01 08:03:20|2312.42|2311.92|2312.05|2311.55|2312.8|2312.3|2311.8|2311.3|172
1643702610000|2022-02-01 08:03:30|2312.3|2311.8|2312.67|2312.17|2313.05|2312.55|2312.3|2311.8|114
1643702620000|2022-02-01 08:03:40|2312.8|2312.3|2312.67|2312.17|2313.05|2312.55|2312.55|2312.05|56
1643702630000|2022-02-01 08:03:50|2312.8|2312.3|2312.92|2312.42|2313.05|2312.55|2312.8|2312.3|48
1643702640000|2022-02-01 08:04:00|2313.05|2312.55|2311.17|2310.67|2313.3|2312.8|2311.05|2310.55|213
1643702650000|2022-02-01 08:04:10|2311.05|2310.55|2311.55|2311.05|2311.8|2311.3|2310.8|2310.3|101
1643702660000|2022-02-01 08:04:20|2311.42|2310.92|2311.55|2311.05|2311.55|2311.05|2311.05|2310.55|34
1643702670000|2022-02-01 08:04:30|2311.3|2310.8|2310.8|2310.3|2311.3|2310.8|2310.8|2310.3|76
1643702680000|2022-02-01 08:04:40|2310.92|2310.42|2310.55|2310.05|2311.05|2310.55|2310.05|2309.55|38
1643702690000|2022-02-01 08:04:50|2310.67|2310.17|2309.8|2309.3|2310.8|2310.3|2309.8|2309.3|311
1643702700000|2022-02-01 08:05:00|2309.92|2309.42|2308.8|2308.3|2309.92|2309.42|2308.8|2308.3|311
1643702710000|2022-02-01 08:05:10|2308.67|2308.17|2308.3|2307.8|2308.8|2308.3|2307.67|2307.17|75
1643702720000|2022-02-01 08:05:20|2308.05|2307.55|2308.17|2307.67|2308.8|2308.3|2308.05|2307.55|91
1643702730000|2022-02-01 08:05:30|2308.05|2307.55|2308.3|2307.8|2308.42|2307.92|2307.92|2307.42|71
1643702740000|2022-02-01 08:05:40|2308.42|2307.92|2308.55|2308.05|2309.05|2308.55|2308.3|2307.8|64
1643702750000|2022-02-01 08:05:50|2308.67|2308.17|2309.17|2308.67|2309.3|2308.8|2308.67|2308.17|114
1643702760000|2022-02-01 08:06:00|2309.3|2308.8|2307.55|2307.05|2309.3|2308.8|2307.42|2306.92|269
1643702770000|2022-02-01 08:06:10|2307.3|2306.8|2308.42|2307.92|2308.42|2307.92|2307.3|2306.8|53
1643702780000|2022-02-01 08:06:20|2308.55|2308.05|2308.3|2307.8|2308.55|2308.05|2307.92|2307.42|20
1643702790000|2022-02-01 08:06:30|2308.42|2307.92|2307.8|2307.3|2308.55|2308.05|2307.8|2307.3|25
1643702800000|2022-02-01 08:06:40|2307.92|2307.42|2308.55|2308.05|2308.67|2308.17|2307.8|2307.3|97
1643702810000|2022-02-01 08:06:50|2308.42|2307.92|2308.42|2307.92|2309.05|2308.55|2308.3|2307.8|55
1643702820000|2022-02-01 08:07:00|2308.55|2308.05|2308.55|2308.05|2309.3|2308.8|2308.55|2308.05|141
1643702830000|2022-02-01 08:07:10|2308.8|2308.3|2308.3|2307.8|2309.05|2308.55|2308.3|2307.8|142
1643702840000|2022-02-01 08:07:20|2308.05|2307.55|2307.3|2306.8|2308.05|2307.55|2307.3|2306.8|49
1643702850000|2022-02-01 08:07:30|2307.42|2306.92|2306.92|2306.42|2307.67|2307.17|2306.92|2306.42|100
1643702860000|2022-02-01 08:07:40|2306.8|2306.3|2307.42|2306.92|2307.42|2306.92|2306.55|2306.05|79
1643702870000|2022-02-01 08:07:50|2307.55|2307.05|2307.42|2306.92|2307.8|2307.3|2307.3|2306.8|129
1643702880000|2022-02-01 08:08:00|2307.55|2307.05|2308.55|2308.05|2308.8|2308.3|2307.55|2307.05|104
1643702890000|2022-02-01 08:08:10|2308.67|2308.17|2307.92|2307.42|2308.67|2308.17|2307.67|2307.17|23
1643702900000|2022-02-01 08:08:20|2307.8|2307.3|2308.3|2307.8|2308.55|2308.05|2307.8|2307.3|47
1643702910000|2022-02-01 08:08:30|2308.42|2307.92|2310.05|2309.55|2310.05|2309.55|2308.42|2307.92|122
1643702920000|2022-02-01 08:08:40|2310.17|2309.67|2310.3|2309.8|2310.42|2309.92|2310.05|2309.55|55
1643702930000|2022-02-01 08:08:50|2310.05|2309.55|2309.42|2308.92|2310.05|2309.55|2309.3|2308.8|71
1643702940000|2022-02-01 08:09:00|2309.55|2309.05|2309.3|2308.8|2309.8|2309.3|2309.17|2308.67|88
1643702950000|2022-02-01 08:09:10|2309.42|2308.92|2309.67|2309.17|2310.05|2309.55|2309.42|2308.92|50
1643702960000|2022-02-01 08:09:20|2309.55|2309.05|2310.05|2309.55|2310.3|2309.8|2309.55|2309.05|25
1643702970000|2022-02-01 08:09:30|2310.3|2309.8|2310.55|2310.05|2310.8|2310.3|2310.05|2309.55|67
1643702980000|2022-02-01 08:09:40|2310.67|2310.17|2310.92|2310.42|2311.3|2310.8|2310.67|2310.17|79
1643702990000|2022-02-01 08:09:50|2310.8|2310.3|2311.17|2310.67|2311.3|2310.8|2310.8|2310.3|34
1643703000000|2022-02-01 08:10:00|2311.3|2310.8|2312.17|2311.67|2312.3|2311.8|2311.3|2310.8|94
1643703010000|2022-02-01 08:10:10|2312.3|2311.8|2312.55|2312.05|2312.67|2312.17|2312.17|2311.67|61
1643703020000|2022-02-01 08:10:20|2312.42|2311.92|2311.92|2311.42|2312.8|2312.3|2311.8|2311.3|55
1643703030000|2022-02-01 08:10:30|2312.05|2311.55|2311.92|2311.42|2312.05|2311.55|2311.8|2311.3|18
1643703040000|2022-02-01 08:10:40|2312.05|2311.55|2312.17|2311.67|2312.55|2312.05|2312.05|2311.55|60
1643703050000|2022-02-01 08:10:50|2312.3|2311.8|2312.42|2311.92|2312.55|2312.05|2312.05|2311.55|181
1643703060000|2022-02-01 08:11:00|2312.55|2312.05|2312.8|2312.3|2312.92|2312.42|2312.55|2312.05|112
1643703070000|2022-02-01 08:11:10|2312.67|2312.17|2312.05|2311.55|2312.67|2312.17|2312.05|2311.55|91
1643703080000|2022-02-01 08:11:20|2311.8|2311.3|2312.05|2311.55|2312.05|2311.55|2311.3|2310.8|204
1643703090000|2022-02-01 08:11:30|2312.17|2311.67|2311.67|2311.17|2312.17|2311.67|2311.67|2311.17|76
1643703100000|2022-02-01 08:11:40|2311.55|2311.05|2311.55|2311.05|2312.05|2311.55|2311.55|2311.05|50
1643703110000|2022-02-01 08:11:50|2311.42|2310.92|2311.55|2311.05|2311.55|2311.05|2311.05|2310.55|157
1643703120000|2022-02-01 08:12:00|2311.8|2311.3|2311.55|2311.05|2311.8|2311.3|2311.17|2310.67|115
1643703130000|2022-02-01 08:12:10|2311.42|2310.92|2311.67|2311.17|2311.8|2311.3|2311.3|2310.8|74
1643703140000|2022-02-01 08:12:20|2311.55|2311.05|2312.17|2311.67|2312.17|2311.67|2311.55|2311.05|70
1643703150000|2022-02-01 08:12:30|2312.3|2311.8|2311.92|2311.42|2312.3|2311.8|2311.92|2311.42|42
1643703160000|2022-02-01 08:12:40|2312.05|2311.55|2312.05|2311.55|2312.17|2311.67|2311.8|2311.3|26
1643703170000|2022-02-01 08:12:50|2311.8|2311.3|2312.3|2311.8|2312.3|2311.8|2311.8|2311.3|124
1643703180000|2022-02-01 08:13:00|2312.42|2311.92|2312.42|2311.92|2312.67|2312.17|2312.3|2311.8|111
1643703190000|2022-02-01 08:13:10|2312.55|2312.05|2313.05|2312.55|2313.05|2312.55|2312.55|2312.05|40
1643703200000|2022-02-01 08:13:20|2312.92|2312.42|2313.05|2312.55|2313.17|2312.67|2312.8|2312.3|19
1643703210000|2022-02-01 08:13:30|2312.8|2312.3|2312.8|2312.3|2312.92|2312.42|2312.8|2312.3|33
1643703220000|2022-02-01 08:13:40|2312.92|2312.42|2312.67|2312.17|2312.92|2312.42|2312.67|2312.17|26
1643703230000|2022-02-01 08:13:50|2312.8|2312.3|2313.05|2312.55|2313.3|2312.8|2312.8|2312.3|34
1643703240000|2022-02-01 08:14:00|2312.8|2312.3|2313.3|2312.8|2313.3|2312.8|2312.8|2312.3|53
1643703250000|2022-02-01 08:14:10|2313.17|2312.67|2313.55|2313.05|2313.55|2313.05|2312.92|2312.42|52
1643703260000|2022-02-01 08:14:20|2313.8|2313.3|2313.8|2313.3|2314.05|2313.55|2313.8|2313.3|82
1643703270000|2022-02-01 08:14:30|2313.92|2313.42|2314.05|2313.55|2314.05|2313.55|2313.8|2313.3|44
1643703280000|2022-02-01 08:14:40|2314.3|2313.8|2313.8|2313.3|2314.3|2313.8|2313.8|2313.3|49
1643703290000|2022-02-01 08:14:50|2313.67|2313.17|2313.67|2313.17|2313.8|2313.3|2313.55|2313.05|36
1643703300000|2022-02-01 08:15:00|2313.55|2313.05|2314.05|2313.55|2314.05|2313.55|2313.55|2313.05|67
1643703310000|2022-02-01 08:15:10|2313.92|2313.42|2313.8|2313.3|2314.05|2313.55|2313.8|2313.3|130
1643703320000|2022-02-01 08:15:20|2313.92|2313.42|2313.42|2312.92|2313.92|2313.42|2313.3|2312.8|31
1643703330000|2022-02-01 08:15:30|2313.3|2312.8|2313.55|2313.05|2313.55|2313.05|2313.3|2312.8|28
1643703340000|2022-02-01 08:15:40|2313.42|2312.92|2313.55|2313.05|2313.8|2313.3|2313.3|2312.8|49
1643703350000|2022-02-01 08:15:50|2313.42|2312.92|2312.3|2311.8|2313.42|2312.92|2312.3|2311.8|80
1643703360000|2022-02-01 08:16:00|2312.17|2311.67|2312.17|2311.67|2312.55|2312.05|2312.05|2311.55|60
1643703370000|2022-02-01 08:16:10|2312.3|2311.8|2313.05|2312.55|2313.05|2312.55|2312.3|2311.8|48
1643703380000|2022-02-01 08:16:20|2312.8|2312.3|2313.05|2312.55|2313.3|2312.8|2312.8|2312.3|47
1643703390000|2022-02-01 08:16:30|2312.92|2312.42|2311.8|2311.3|2312.92|2312.42|2311.8|2311.3|115
1643703400000|2022-02-01 08:16:40|2311.92|2311.42|2311.55|2311.05|2312.05|2311.55|2311.55|2311.05|297
1643703410000|2022-02-01 08:16:50|2311.67|2311.17|2312.55|2312.05|2312.55|2312.05|2311.67|2311.17|40
1643703420000|2022-02-01 08:17:00|2312.92|2312.42|2313.17|2312.67|2313.17|2312.67|2312.92|2312.42|20
1643703430000|2022-02-01 08:17:10|2313.05|2312.55|2312.3|2311.8|2313.17|2312.67|2312.17|2311.67|28
1643703440000|2022-02-01 08:17:20|2312.55|2312.05|2313.3|2312.8|2313.3|2312.8|2312.55|2312.05|55
1643703450000|2022-02-01 08:17:30|2313.17|2312.67|2313.05|2312.55|2313.8|2313.3|2313.05|2312.55|49
1643703460000|2022-02-01 08:17:40|2312.92|2312.42|2312.3|2311.8|2312.92|2312.42|2312.3|2311.8|56
1643703470000|2022-02-01 08:17:50|2312.42|2311.92|2312.17|2311.67|2312.67|2312.17|2312.17|2311.67|119
1643703480000|2022-02-01 08:18:00|2312.05|2311.55|2312.05|2311.55|2312.3|2311.8|2311.8|2311.3|45
1643703490000|2022-02-01 08:18:10|2311.92|2311.42|2311.8|2311.3|2312.17|2311.67|2311.8|2311.3|30
1643703500000|2022-02-01 08:18:20|2311.92|2311.42|2311.3|2310.8|2311.92|2311.42|2311.3|2310.8|13
1643703510000|2022-02-01 08:18:30|2311.42|2310.92|2311.55|2311.05|2311.55|2311.05|2311.3|2310.8|42
1643703520000|2022-02-01 08:18:40|2311.67|2311.17|2311.8|2311.3|2311.8|2311.3|2311.55|2311.05|29
1643703530000|2022-02-01 08:18:50|2311.55|2311.05|2311.3|2310.8|2311.8|2311.3|2311.3|2310.8|32
1643703540000|2022-02-01 08:19:00|2311.42|2310.92|2311.05|2310.55|2311.8|2311.3|2311.05|2310.55|28
1643703550000|2022-02-01 08:19:10|2311.17|2310.67|2311.17|2310.67|2311.3|2310.8|2311.05|2310.55|9
1643703560000|2022-02-01 08:19:20|2311.3|2310.8|2312.3|2311.8|2312.55|2312.05|2311.3|2310.8|65
1643703570000|2022-02-01 08:19:30|2312.17|2311.67|2311.55|2311.05|2312.3|2311.8|2311.55|2311.05|16
1643703580000|2022-02-01 08:19:40|2311.42|2310.92|2310.8|2310.3|2311.42|2310.92|2310.8|2310.3|16
1643703590000|2022-02-01 08:19:50|2310.67|2310.17|2310.3|2309.8|2310.67|2310.17|2310.17|2309.67|76
1643703600000|2022-02-01 08:20:00|2310.55|2310.05|2311.17|2310.67|2311.3|2310.8|2310.55|2310.05|82
1643703610000|2022-02-01 08:20:10|2311.3|2310.8|2311.3|2310.8|2311.55|2311.05|2311.05|2310.55|26
1643703620000|2022-02-01 08:20:20|2311.42|2310.92|2311.67|2311.17|2311.67|2311.17|2311.3|2310.8|22
1643703630000|2022-02-01 08:20:30|2311.8|2311.3|2311.3|2310.8|2311.8|2311.3|2311.17|2310.67|193
1643703640000|2022-02-01 08:20:40|2311.55|2311.05|2311.3|2310.8|2311.55|2311.05|2311.3|2310.8|29
1643703650000|2022-02-01 08:20:50|2311.42|2310.92|2311.67|2311.17|2311.8|2311.3|2311.42|2310.92|22
1643703660000|2022-02-01 08:21:00|2311.8|2311.3|2311.8|2311.3|2312.05|2311.55|2311.55|2311.05|137
1643703670000|2022-02-01 08:21:10|2311.92|2311.42|2311.92|2311.42|2312.05|2311.55|2311.8|2311.3|140
1643703680000|2022-02-01 08:21:20|2311.8|2311.3|2312.17|2311.67|2312.3|2311.8|2311.8|2311.3|52
1643703690000|2022-02-01 08:21:30|2312.3|2311.8|2312.05|2311.55|2312.3|2311.8|2311.8|2311.3|26
1643703700000|2022-02-01 08:21:40|2312.17|2311.67|2312.42|2311.92|2312.67|2312.17|2312.05|2311.55|64
1643703710000|2022-02-01 08:21:50|2312.3|2311.8|2312.3|2311.8|2312.42|2311.92|2312.3|2311.8|10
1643703720000|2022-02-01 08:22:00|2312.17|2311.67|2311.92|2311.42|2312.17|2311.67|2311.8|2311.3|47
1643703730000|2022-02-01 08:22:10|2311.8|2311.3|2312.05|2311.55|2312.05|2311.55|2311.42|2310.92|63
1643703740000|2022-02-01 08:22:20|2312.17|2311.67|2312.3|2311.8|2312.55|2312.05|2312.17|2311.67|30
1643703750000|2022-02-01 08:22:30|2312.42|2311.92|2312.55|2312.05|2312.55|2312.05|2312.3|2311.8|21
1643703760000|2022-02-01 08:22:40|2312.42|2311.92|2311.67|2311.17|2312.42|2311.92|2311.55|2311.05|54
1643703770000|2022-02-01 08:22:50|2311.55|2311.05|2312.05|2311.55|2312.05|2311.55|2311.55|2311.05|11
1643703780000|2022-02-01 08:23:00|2312.17|2311.67|2313.17|2312.67|2313.17|2312.67|2312.17|2311.67|167
1643703790000|2022-02-01 08:23:10|2313.05|2312.55|2313.17|2312.67|2313.17|2312.67|2312.8|2312.3|14
1643703800000|2022-02-01 08:23:20|2313.05|2312.55|2312.55|2312.05|2313.3|2312.8|2312.55|2312.05|25
1643703810000|2022-02-01 08:23:30|2312.3|2311.8|2312.55|2312.05|2312.55|2312.05|2312.3|2311.8|46
1643703820000|2022-02-01 08:23:40|2312.42|2311.92|2312.55|2312.05|2312.55|2312.05|2312.42|2311.92|7
1643703830000|2022-02-01 08:23:50|2312.42|2311.92|2312.55|2312.05|2312.55|2312.05|2312.05|2311.55|59
1643703840000|2022-02-01 08:24:00|2312.42|2311.92|2312.55|2312.05|2312.55|2312.05|2312.3|2311.8|21
1643703850000|2022-02-01 08:24:10|2312.3|2311.8|2312.42|2311.92|2312.55|2312.05|2312.05|2311.55|41
1643703860000|2022-02-01 08:24:20|2312.3|2311.8|2312.17|2311.67|2312.55|2312.05|2312.17|2311.67|15
1643703870000|2022-02-01 08:24:30|2312.05|2311.55|2312.3|2311.8|2312.42|2311.92|2312.05|2311.55|21
1643703880000|2022-02-01 08:24:40|2312.17|2311.67|2310.55|2310.05|2312.17|2311.67|2310.55|2310.05|207
1643703890000|2022-02-01 08:24:50|2310.42|2309.92|2310.55|2310.05|2310.8|2310.3|2310.3|2309.8|42
1643703900000|2022-02-01 08:25:00|2310.8|2310.3|2311.05|2310.55|2311.17|2310.67|2310.55|2310.05|50
1643703910000|2022-02-01 08:25:10|2310.92|2310.42|2311.67|2311.17|2311.8|2311.3|2310.92|2310.42|39
1643703920000|2022-02-01 08:25:20|2311.55|2311.05|2312.05|2311.55|2312.05|2311.55|2311.55|2311.05|102
1643703930000|2022-02-01 08:25:30|2311.92|2311.42|2312.3|2311.8|2312.3|2311.8|2311.8|2311.3|27
1643703940000|2022-02-01 08:25:40|2312.17|2311.67|2311.8|2311.3|2312.17|2311.67|2311.8|2311.3|4
1643703950000|2022-02-01 08:25:50|2311.92|2311.42|2312.05|2311.55|2312.42|2311.92|2311.8|2311.3|71
1643703960000|2022-02-01 08:26:00|2311.92|2311.42|2310.67|2310.17|2311.92|2311.42|2310.67|2310.17|72
1643703970000|2022-02-01 08:26:10|2310.8|2310.3|2310.92|2310.42|2311.3|2310.8|2310.8|2310.3|67
1643703980000|2022-02-01 08:26:20|2311.05|2310.55|2311.55|2311.05|2311.67|2311.17|2311.05|2310.55|32
1643703990000|2022-02-01 08:26:30|2311.42|2310.92|2311.3|2310.8|2311.55|2311.05|2311.3|2310.8|36
1643704000000|2022-02-01 08:26:40|2311.42|2310.92|2311.67|2311.17|2311.8|2311.3|2311.42|2310.92|38
1643704010000|2022-02-01 08:26:50|2311.8|2311.3|2311.3|2310.8|2311.8|2311.3|2311.3|2310.8|35
1643704020000|2022-02-01 08:27:00|2311.17|2310.67|2309.8|2309.3|2311.3|2310.8|2309.8|2309.3|90
1643704030000|2022-02-01 08:27:10|2309.92|2309.42|2309.92|2309.42|2310.3|2309.8|2309.8|2309.3|33
1643704040000|2022-02-01 08:27:20|2310.05|2309.55|2310.3|2309.8|2310.3|2309.8|2310.05|2309.55|18
1643704050000|2022-02-01 08:27:30|2310.17|2309.67|2309.67|2309.17|2310.3|2309.8|2309.55|2309.05|48
1643704060000|2022-02-01 08:27:40|2309.8|2309.3|2310.05|2309.55|2310.05|2309.55|2309.8|2309.3|29
1643704070000|2022-02-01 08:27:50|2309.92|2309.42|2310.05|2309.55|2310.05|2309.55|2309.8|2309.3|24
1643704080000|2022-02-01 08:28:00|2309.92|2309.42|2310.3|2309.8|2310.92|2310.42|2309.92|2309.42|57
1643704090000|2022-02-01 08:28:10|2310.42|2309.92|2310.05|2309.55|2310.42|2309.92|2310.05|2309.55|15
1643704100000|2022-02-01 08:28:20|2309.92|2309.42|2310.17|2309.67|2310.3|2309.8|2309.8|2309.3|40
1643704110000|2022-02-01 08:28:30|2310.3|2309.8|2310.3|2309.8|2310.67|2310.17|2310.3|2309.8|57
1643704120000|2022-02-01 08:28:40|2310.17|2309.67|2309.3|2308.8|2310.17|2309.67|2309.17|2308.67|106
1643704130000|2022-02-01 08:28:50|2309.55|2309.05|2309.17|2308.67|2309.8|2309.3|2309.17|2308.67|38
1643704140000|2022-02-01 08:29:00|2309.3|2308.8|2309.8|2309.3|2309.92|2309.42|2309.3|2308.8|60
1643704150000|2022-02-01 08:29:10|2309.67|2309.17|2309.8|2309.3|2309.8|2309.3|2309.55|2309.05|33
1643704160000|2022-02-01 08:29:20|2310.05|2309.55|2309.3|2308.8|2310.05|2309.55|2309.3|2308.8|68
1643704170000|2022-02-01 08:29:30|2309.42|2308.92|2308.8|2308.3|2309.42|2308.92|2308.8|2308.3|74
1643704180000|2022-02-01 08:29:40|2308.42|2307.92|2308.05|2307.55|2308.55|2308.05|2308.05|2307.55|53
1643704190000|2022-02-01 08:29:50|2307.8|2307.3|2307.8|2307.3|2308.05|2307.55|2307.67|2307.17|78
1643704200000|2022-02-01 08:30:00|2308.05|2307.55|2307.55|2307.05|2308.3|2307.8|2307.55|2307.05|120
1643704210000|2022-02-01 08:30:10|2307.67|2307.17|2307.8|2307.3|2308.05|2307.55|2307.55|2307.05|37
1643704220000|2022-02-01 08:30:20|2308.05|2307.55|2307.42|2306.92|2308.05|2307.55|2307.42|2306.92|55
1643704230000|2022-02-01 08:30:30|2307.55|2307.05|2308.42|2307.92|2308.42|2307.92|2307.55|2307.05|96
1643704240000|2022-02-01 08:30:40|2308.55|2308.05|2308.17|2307.67|2308.55|2308.05|2307.8|2307.3|48
1643704250000|2022-02-01 08:30:50|2308.05|2307.55|2308.55|2308.05|2308.55|2308.05|2308.05|2307.55|12
1643704260000|2022-02-01 08:31:00|2308.67|2308.17|2308.8|2308.3|2309.3|2308.8|2308.3|2307.8|113
1643704270000|2022-02-01 08:31:10|2308.67|2308.17|2309.05|2308.55|2309.17|2308.67|2308.67|2308.17|28
1643704280000|2022-02-01 08:31:20|2309.17|2308.67|2309.3|2308.8|2309.55|2309.05|2309.17|2308.67|44
1643704290000|2022-02-01 08:31:30|2309.05|2308.55|2309.17|2308.67|2309.3|2308.8|2308.92|2308.42|74
1643704300000|2022-02-01 08:31:40|2309.05|2308.55|2309.67|2309.17|2309.8|2309.3|2309.05|2308.55|82
1643704310000|2022-02-01 08:31:50|2309.8|2309.3|2309.55|2309.05|2309.8|2309.3|2309.55|2309.05|19
1643704320000|2022-02-01 08:32:00|2309.3|2308.8|2308.67|2308.17|2309.42|2308.92|2308.55|2308.05|67
1643704330000|2022-02-01 08:32:10|2308.55|2308.05|2308.42|2307.92|2308.8|2308.3|2308.3|2307.8|119
1643704340000|2022-02-01 08:32:20|2308.3|2307.8|2308.67|2308.17|2308.67|2308.17|2308.3|2307.8|13
1643704350000|2022-02-01 08:32:30|2308.8|2308.3|2309.8|2309.3|2309.8|2309.3|2308.8|2308.3|104
1643704360000|2022-02-01 08:32:40|2309.92|2309.42|2309.92|2309.42|2310.17|2309.67|2309.8|2309.3|59
1643704370000|2022-02-01 08:32:50|2309.8|2309.3|2310.42|2309.92|2310.42|2309.92|2309.55|2309.05|52
1643704380000|2022-02-01 08:33:00|2310.55|2310.05|2311.17|2310.67|2311.17|2310.67|2310.55|2310.05|69
1643704390000|2022-02-01 08:33:10|2311.3|2310.8|2311.05|2310.55|2311.3|2310.8|2311.05|2310.55|35
1643704400000|2022-02-01 08:33:20|2311.17|2310.67|2310.92|2310.42|2311.3|2310.8|2310.92|2310.42|31
1643704410000|2022-02-01 08:33:30|2311.05|2310.55|2310.55|2310.05|2311.05|2310.55|2310.55|2310.05|29
1643704420000|2022-02-01 08:33:40|2310.3|2309.8|2309.55|2309.05|2310.42|2309.92|2309.55|2309.05|52
1643704430000|2022-02-01 08:33:50|2309.3|2308.8|2309.8|2309.3|2309.8|2309.3|2309.17|2308.67|94
1643704440000|2022-02-01 08:34:00|2309.67|2309.17|2310.05|2309.55|2310.05|2309.55|2309.55|2309.05|57
1643704450000|2022-02-01 08:34:10|2310.17|2309.67|2310.8|2310.3|2310.8|2310.3|2310.17|2309.67|68
1643704460000|2022-02-01 08:34:20|2310.67|2310.17|2311.05|2310.55|2311.05|2310.55|2310.55|2310.05|56
1643704470000|2022-02-01 08:34:30|2310.92|2310.42|2310.8|2310.3|2311.3|2310.8|2310.55|2310.05|61
1643704480000|2022-02-01 08:34:40|2310.92|2310.42|2310.3|2309.8|2311.17|2310.67|2310.3|2309.8|123
1643704490000|2022-02-01 08:34:50|2310.17|2309.67|2310.3|2309.8|2310.3|2309.8|2310.17|2309.67|13
1643704500000|2022-02-01 08:35:00|2310.17|2309.67|2310.3|2309.8|2310.3|2309.8|2310.05|2309.55|39
1643704510000|2022-02-01 08:35:10|2310.42|2309.92|2310.3|2309.8|2310.42|2309.92|2310.05|2309.55|33
1643704520000|2022-02-01 08:35:20|2310.42|2309.92|2310.8|2310.3|2310.8|2310.3|2310.42|2309.92|82
1643704530000|2022-02-01 08:35:30|2310.67|2310.17|2310.55|2310.05|2310.8|2310.3|2310.55|2310.05|31
1643704540000|2022-02-01 08:35:40|2310.42|2309.92|2310.67|2310.17|2310.67|2310.17|2310.42|2309.92|9
1643704550000|2022-02-01 08:35:50|2310.8|2310.3|2310.8|2310.3|2311.05|2310.55|2310.8|2310.3|54
1643704560000|2022-02-01 08:36:00|2310.92|2310.42|2310.92|2310.42|2311.05|2310.55|2310.8|2310.3|9
1643704570000|2022-02-01 08:36:10|2311.05|2310.55|2310.55|2310.05|2311.3|2310.8|2310.42|2309.92|40
1643704580000|2022-02-01 08:36:20|2310.67|2310.17|2311.05|2310.55|2311.05|2310.55|2310.67|2310.17|50
1643704590000|2022-02-01 08:36:30|2311.3|2310.8|2311.17|2310.67|2311.3|2310.8|2311.17|2310.67|23
1643704600000|2022-02-01 08:36:40|2311.3|2310.8|2311.55|2311.05|2311.55|2311.05|2311.3|2310.8|17
1643704610000|2022-02-01 08:36:50|2311.8|2311.3|2311.55|2311.05|2311.8|2311.3|2311.3|2310.8|67
1643704620000|2022-02-01 08:37:00|2311.67|2311.17|2311.55|2311.05|2311.8|2311.3|2311.55|2311.05|25
1643704630000|2022-02-01 08:37:10|2311.67|2311.17|2312.3|2311.8|2312.3|2311.8|2311.67|2311.17|18
1643704640000|2022-02-01 08:37:20|2312.17|2311.67|2312.3|2311.8|2312.3|2311.8|2311.8|2311.3|30
1643704650000|2022-02-01 08:37:30|2312.17|2311.67|2312.05|2311.55|2312.3|2311.8|2311.8|2311.3|25
1643704660000|2022-02-01 08:37:40|2312.17|2311.67|2312.8|2312.3|2312.8|2312.3|2312.17|2311.67|31
1643704670000|2022-02-01 08:37:50|2313.05|2312.55|2312.42|2311.92|2313.17|2312.67|2312.42|2311.92|73
1643704680000|2022-02-01 08:38:00|2312.55|2312.05|2312.3|2311.8|2312.55|2312.05|2312.05|2311.55|16
1643704690000|2022-02-01 08:38:10|2312.55|2312.05|2312.67|2312.17|2312.67|2312.17|2312.42|2311.92|48
1643704700000|2022-02-01 08:38:20|2312.8|2312.3|2312.05|2311.55|2312.92|2312.42|2312.05|2311.55|40
1643704710000|2022-02-01 08:38:30|2312.17|2311.67|2312.05|2311.55|2312.3|2311.8|2311.8|2311.3|26
1643704720000|2022-02-01 08:38:40|2312.3|2311.8|2312.05|2311.55|2312.3|2311.8|2312.05|2311.55|6
1643704730000|2022-02-01 08:38:50|2312.17|2311.67|2312.67|2312.17|2312.67|2312.17|2312.05|2311.55|36
1643704740000|2022-02-01 08:39:00|2312.8|2312.3|2312.8|2312.3|2312.92|2312.42|2312.67|2312.17|13
1643704750000|2022-02-01 08:39:10|2312.92|2312.42|2313.05|2312.55|2313.05|2312.55|2312.92|2312.42|6
1643704760000|2022-02-01 08:39:20|2313.17|2312.67|2313.3|2312.8|2313.3|2312.8|2313.05|2312.55|39
1643704770000|2022-02-01 08:39:30|2313.55|2313.05|2314.05|2313.55|2314.05|2313.55|2313.3|2312.8|31
1643704780000|2022-02-01 08:39:40|2314.17|2313.67|2314.05|2313.55|2314.17|2313.67|2314.05|2313.55|32
1643704790000|2022-02-01 08:39:50|2314.17|2313.67|2314.17|2313.67|2314.17|2313.67|2314.17|2313.67|10
1643704800000|2022-02-01 08:40:00|2314.5|2314|2314.63|2314.13|2314.63|2314.13|2314.38|2313.88|86
1643704810000|2022-02-01 08:40:10|2314.5|2314|2314.5|2314|2314.63|2314.13|2314.38|2313.88|26
1643704820000|2022-02-01 08:40:20|2314.38|2313.88|2314.38|2313.88|2314.88|2314.38|2314.38|2313.88|421
1643704830000|2022-02-01 08:40:30|2314.25|2313.75|2314.38|2313.88|2314.38|2313.88|2314.25|2313.75|25
1643704840000|2022-02-01 08:40:40|2314.25|2313.75|2314.25|2313.75|2314.38|2313.88|2314.13|2313.63|16
1643704850000|2022-02-01 08:40:50|2314.38|2313.88|2314.38|2313.88|2314.38|2313.88|2314.13|2313.63|15
1643704860000|2022-02-01 08:41:00|2314.5|2314|2314.38|2313.88|2314.5|2314|2314.38|2313.88|21
1643704870000|2022-02-01 08:41:10|2314.5|2314|2314.5|2314|2314.5|2314|2314.5|2314|18
1643704880000|2022-02-01 08:41:20|2314.38|2313.88|2314.63|2314.13|2314.63|2314.13|2314.38|2313.88|16
1643704890000|2022-02-01 08:41:30|2314.38|2313.88|2314.38|2313.88|2314.38|2313.88|2314.25|2313.75|166
1643704900000|2022-02-01 08:41:40|2314.63|2314.13|2314.63|2314.13|2314.63|2314.13|2314.63|2314.13|31
1643704910000|2022-02-01 08:41:50|2314.5|2314|2314.63|2314.13|2314.63|2314.13|2314.38|2313.88|20
1643704920000|2022-02-01 08:42:00|2314.75|2314.25|2315|2314.5|2315.13|2314.63|2314.75|2314.25|39
1643704930000|2022-02-01 08:42:10|2315.13|2314.63|2315.38|2314.88|2315.38|2314.88|2315|2314.5|20
1643704940000|2022-02-01 08:42:20|2315.5|2315|2316.13|2315.63|2316.13|2315.63|2315.5|2315|124
1643704950000|2022-02-01 08:42:30|2316|2315.5|2316|2315.5|2316.13|2315.63|2315.88|2315.38|53
1643704960000|2022-02-01 08:42:40|2315.88|2315.38|2316.13|2315.63|2316.13|2315.63|2315.88|2315.38|37
1643704970000|2022-02-01 08:42:50|2316.25|2315.75|2316.13|2315.63|2316.38|2315.88|2316.13|2315.63|7
1643704980000|2022-02-01 08:43:00|2316.25|2315.75|2316.5|2316|2316.63|2316.13|2316.25|2315.75|15
1643704990000|2022-02-01 08:43:10|2316.63|2316.13|2316.38|2315.88|2316.63|2316.13|2316.38|2315.88|13
1643705000000|2022-02-01 08:43:20|2316.5|2316|2317.13|2316.63|2317.13|2316.63|2316.5|2316|51
1643705010000|2022-02-01 08:43:30|2317.25|2316.75|2317.38|2316.88|2317.38|2316.88|2317.25|2316.75|19
1643705020000|2022-02-01 08:43:40|2317.5|2317|2317.88|2317.38|2318.25|2317.75|2317.5|2317|71
1643705030000|2022-02-01 08:43:50|2318.13|2317.63|2318.25|2317.75|2318.38|2317.88|2318.13|2317.63|62
1643705040000|2022-02-01 08:44:00|2318.38|2317.88|2318.63|2318.13|2318.63|2318.13|2318.13|2317.63|60
1643705050000|2022-02-01 08:44:10|2318.5|2318|2318.25|2317.75|2318.5|2318|2318.13|2317.63|48
1643705060000|2022-02-01 08:44:20|2318.38|2317.88|2318.5|2318|2318.5|2318|2318.13|2317.63|41
1643705070000|2022-02-01 08:44:30|2318.63|2318.13|2318.13|2317.63|2318.88|2318.38|2318.13|2317.63|130
1643705080000|2022-02-01 08:44:40|2318.25|2317.75|2317.88|2317.38|2318.25|2317.75|2317.88|2317.38|165
1643705090000|2022-02-01 08:44:50|2317.75|2317.25|2317.38|2316.88|2318|2317.5|2317.38|2316.88|40
1643705100000|2022-02-01 08:45:00|2317.25|2316.75|2316.88|2316.38|2317.38|2316.88|2316.88|2316.38|33
1643705110000|2022-02-01 08:45:10|2317|2316.5|2317.25|2316.75|2317.38|2316.88|2317|2316.5|27
1643705120000|2022-02-01 08:45:20|2317.13|2316.63|2317.25|2316.75|2317.38|2316.88|2317.13|2316.63|4
1643705130000|2022-02-01 08:45:30|2317.38|2316.88|2317.25|2316.75|2317.38|2316.88|2317.13|2316.63|22
1643705140000|2022-02-01 08:45:40|2317.5|2317|2318.13|2317.63|2318.13|2317.63|2317.5|2317|47
1643705150000|2022-02-01 08:45:50|2318|2317.5|2317.88|2317.38|2318|2317.5|2317.63|2317.13|26
1643705160000|2022-02-01 08:46:00|2318|2317.5|2318|2317.5|2318.13|2317.63|2317.88|2317.38|22
1643705170000|2022-02-01 08:46:10|2317.88|2317.38|2318.38|2317.88|2318.38|2317.88|2317.88|2317.38|23
1643705190000|2022-02-01 08:46:30|2318.5|2318|2318.38|2317.88|2318.5|2318|2318.38|2317.88|9
1643705200000|2022-02-01 08:46:40|2318.25|2317.75|2317.88|2317.38|2318.38|2317.88|2317.88|2317.38|37
1643705210000|2022-02-01 08:46:50|2318|2317.5|2318.38|2317.88|2318.38|2317.88|2318|2317.5|8
1643705220000|2022-02-01 08:47:00|2318.25|2317.75|2318|2317.5|2318.38|2317.88|2318|2317.5|23
1643705230000|2022-02-01 08:47:10|2318.13|2317.63|2318.25|2317.75|2318.38|2317.88|2318.13|2317.63|19
1643705240000|2022-02-01 08:47:20|2318.13|2317.63|2318.25|2317.75|2318.63|2318.13|2318.13|2317.63|50
1643705250000|2022-02-01 08:47:30|2318.38|2317.88|2318.63|2318.13|2318.63|2318.13|2318.38|2317.88|1
1643705260000|2022-02-01 08:47:40|2318.5|2318|2318.5|2318|2318.63|2318.13|2318.38|2317.88|11
1643705270000|2022-02-01 08:47:50|2318.38|2317.88|2318.5|2318|2318.5|2318|2318.38|2317.88|4
1643705280000|2022-02-01 08:48:00|2318.38|2317.88|2318.38|2317.88|2318.63|2318.13|2318.38|2317.88|34
1643705290000|2022-02-01 08:48:10|2318.5|2318|2318.63|2318.13|2318.63|2318.13|2318.25|2317.75|36
1643705300000|2022-02-01 08:48:20|2318.5|2318|2317.88|2317.38|2318.63|2318.13|2317.88|2317.38|10
1643705310000|2022-02-01 08:48:30|2318.13|2317.63|2317.88|2317.38|2318.25|2317.75|2317.88|2317.38|16
1643705320000|2022-02-01 08:48:40|2317.63|2317.13|2317.38|2316.88|2317.63|2317.13|2317.38|2316.88|5
1643705330000|2022-02-01 08:48:50|2317.13|2316.63|2316.13|2315.63|2317.13|2316.63|2316.13|2315.63|20
1643705340000|2022-02-01 08:49:00|2316.25|2315.75|2317.38|2316.88|2317.38|2316.88|2316.25|2315.75|38
1643705350000|2022-02-01 08:49:10|2317.5|2317|2317.75|2317.25|2317.88|2317.38|2317.38|2316.88|22
1643705360000|2022-02-01 08:49:20|2317.88|2317.38|2317.88|2317.38|2317.88|2317.38|2317.63|2317.13|19
1643705370000|2022-02-01 08:49:30|2318|2317.5|2317.75|2317.25|2318.25|2317.75|2317.75|2317.25|38
1643705380000|2022-02-01 08:49:40|2317.88|2317.38|2316.88|2316.38|2317.88|2317.38|2316.88|2316.38|22
1643705390000|2022-02-01 08:49:50|2317|2316.5|2317.63|2317.13|2317.63|2317.13|2316.88|2316.38|9
1643705400000|2022-02-01 08:50:00|2317.5|2317|2317.25|2316.75|2317.63|2317.13|2317.25|2316.75|38
1643705410000|2022-02-01 08:50:10|2317.13|2316.63|2317.75|2317.25|2317.75|2317.25|2317.13|2316.63|41
1643705420000|2022-02-01 08:50:20|2317.63|2317.13|2317.38|2316.88|2317.63|2317.13|2317.25|2316.75|48
1643705430000|2022-02-01 08:50:30|2317.63|2317.13|2317.5|2317|2317.88|2317.38|2317.38|2316.88|27
1643705440000|2022-02-01 08:50:40|2317.38|2316.88|2317.38|2316.88|2317.63|2317.13|2317.38|2316.88|46
1643705450000|2022-02-01 08:50:50|2317.13|2316.63|2317.25|2316.75|2317.38|2316.88|2317.13|2316.63|32
1643705460000|2022-02-01 08:51:00|2317.38|2316.88|2316.88|2316.38|2317.38|2316.88|2316.88|2316.38|22
1643705470000|2022-02-01 08:51:10|2317|2316.5|2316.13|2315.63|2317|2316.5|2316|2315.5|29
1643705480000|2022-02-01 08:51:20|2316.25|2315.75|2316|2315.5|2316.63|2316.13|2316|2315.5|42
1643705490000|2022-02-01 08:51:30|2315.88|2315.38|2316.5|2316|2316.63|2316.13|2315.88|2315.38|35
1643705500000|2022-02-01 08:51:40|2316.38|2315.88|2316|2315.5|2316.38|2315.88|2315.75|2315.25|24
1643705510000|2022-02-01 08:51:50|2316.13|2315.63|2315.63|2315.13|2316.13|2315.63|2315.63|2315.13|34
1643705520000|2022-02-01 08:52:00|2315.5|2315|2316.38|2315.88|2316.5|2316|2315.38|2314.88|64
1643705530000|2022-02-01 08:52:10|2316.25|2315.75|2316.38|2315.88|2316.63|2316.13|2316.25|2315.75|46
1643705540000|2022-02-01 08:52:20|2316.5|2316|2317.38|2316.88|2317.38|2316.88|2316.38|2315.88|46
1643705550000|2022-02-01 08:52:30|2317.5|2317|2317.38|2316.88|2317.63|2317.13|2317.38|2316.88|31
1643705560000|2022-02-01 08:52:40|2317.13|2316.63|2317.38|2316.88|2317.38|2316.88|2316.88|2316.38|26
1643705570000|2022-02-01 08:52:50|2317.5|2317|2317.13|2316.63|2317.5|2317|2317.13|2316.63|21
1643705580000|2022-02-01 08:53:00|2317.25|2316.75|2317.25|2316.75|2317.25|2316.75|2317.25|2316.75|26
1643705590000|2022-02-01 08:53:10|2317.38|2316.88|2317.63|2317.13|2317.75|2317.25|2317.38|2316.88|21
1643705600000|2022-02-01 08:53:20|2317.75|2317.25|2318.63|2318.13|2318.63|2318.13|2317.75|2317.25|77
1643705610000|2022-02-01 08:53:30|2318.75|2318.25|2318.63|2318.13|2318.75|2318.25|2318.63|2318.13|8
1643705620000|2022-02-01 08:53:40|2318.75|2318.25|2318.88|2318.38|2318.88|2318.38|2318.63|2318.13|51
1643705630000|2022-02-01 08:53:50|2318.75|2318.25|2318.63|2318.13|2318.88|2318.38|2318.63|2318.13|50
1643705640000|2022-02-01 08:54:00|2318.75|2318.25|2318.38|2317.88|2318.75|2318.25|2318.38|2317.88|20
1643705650000|2022-02-01 08:54:10|2318.5|2318|2318.75|2318.25|2318.88|2318.38|2318.5|2318|27
1643705660000|2022-02-01 08:54:20|2318.63|2318.13|2318.38|2317.88|2318.63|2318.13|2318.38|2317.88|27
1643705670000|2022-02-01 08:54:30|2318.25|2317.75|2318.63|2318.13|2318.63|2318.13|2318.25|2317.75|26
1643705680000|2022-02-01 08:54:40|2318.38|2317.88|2318.38|2317.88|2318.38|2317.88|2318.38|2317.88|19
1643705690000|2022-02-01 08:54:50|2318.5|2318|2318.63|2318.13|2318.75|2318.25|2318.38|2317.88|31
1643705700000|2022-02-01 08:55:00|2318.75|2318.25|2318.88|2318.38|2319.13|2318.63|2318.75|2318.25|46
1643705710000|2022-02-01 08:55:10|2318.75|2318.25|2318.75|2318.25|2318.88|2318.38|2318.75|2318.25|19
1643705720000|2022-02-01 08:55:20|2318.5|2318|2316.25|2315.75|2318.5|2318|2316.25|2315.75|48
1643705730000|2022-02-01 08:55:30|2316.38|2315.88|2316.63|2316.13|2316.63|2316.13|2316.38|2315.88|39
1643705740000|2022-02-01 08:55:40|2316.75|2316.25|2317|2316.5|2317.13|2316.63|2316.63|2316.13|22
1643705750000|2022-02-01 08:55:50|2317.13|2316.63|2316.88|2316.38|2317.38|2316.88|2316.88|2316.38|38
1643705760000|2022-02-01 08:56:00|2317|2316.5|2317.13|2316.63|2317.13|2316.63|2316.88|2316.38|23
1643705770000|2022-02-01 08:56:10|2317.38|2316.88|2318.5|2318|2318.75|2318.25|2317.25|2316.75|63
1643705780000|2022-02-01 08:56:20|2318.63|2318.13|2318.63|2318.13|2318.63|2318.13|2318.5|2318|8
1643705790000|2022-02-01 08:56:30|2318.5|2318|2319.13|2318.63|2319.38|2318.88|2318.5|2318|126
1643705800000|2022-02-01 08:56:40|2319.25|2318.75|2319|2318.5|2319.38|2318.88|2319|2318.5|60
1643705810000|2022-02-01 08:56:50|2318.88|2318.38|2319.38|2318.88|2319.38|2318.88|2318.88|2318.38|1
1643705820000|2022-02-01 08:57:00|2319.5|2319|2318.75|2318.25|2319.63|2319.13|2318.75|2318.25|34
1643705830000|2022-02-01 08:57:10|2318.88|2318.38|2318.38|2317.88|2319.13|2318.63|2318.38|2317.88|37
1643705840000|2022-02-01 08:57:20|2318.13|2317.63|2319.13|2318.63|2319.13|2318.63|2317.88|2317.38|20
1643705850000|2022-02-01 08:57:30|2319.25|2318.75|2319.63|2319.13|2319.63|2319.13|2318.88|2318.38|43
1643705860000|2022-02-01 08:57:40|2319.5|2319|2320.13|2319.63|2320.13|2319.63|2319.5|2319|58
1643705870000|2022-02-01 08:57:50|2319.88|2319.38|2320.38|2319.88|2320.38|2319.88|2319.88|2319.38|38
1643705880000|2022-02-01 08:58:00|2320.25|2319.75|2320.63|2320.13|2320.63|2320.13|2320|2319.5|29
1643705890000|2022-02-01 08:58:10|2320.75|2320.25|2320.88|2320.38|2321|2320.5|2320.63|2320.13|66
1643705900000|2022-02-01 08:58:20|2320.63|2320.13|2320.75|2320.25|2320.88|2320.38|2320.63|2320.13|25
1643705910000|2022-02-01 08:58:30|2320.88|2320.38|2321.13|2320.63|2321.5|2321|2320.88|2320.38|111
1643705920000|2022-02-01 08:58:40|2320.88|2320.38|2320.63|2320.13|2320.88|2320.38|2320.63|2320.13|47
1643705930000|2022-02-01 08:58:50|2320.75|2320.25|2320.88|2320.38|2320.88|2320.38|2320.75|2320.25|10
1643705940000|2022-02-01 08:59:00|2321.13|2320.63|2321.38|2320.88|2321.63|2321.13|2321.13|2320.63|41
1643705950000|2022-02-01 08:59:10|2321.25|2320.75|2320.88|2320.38|2321.25|2320.75|2320.63|2320.13|35
1643705960000|2022-02-01 08:59:20|2320.75|2320.25|2320.5|2320|2321|2320.5|2320.5|2320|26
1643705970000|2022-02-01 08:59:30|2320.38|2319.88|2320.25|2319.75|2320.63|2320.13|2320.13|2319.63|15
1643705980000|2022-02-01 08:59:40|2320.38|2319.88|2320.38|2319.88|2320.38|2319.88|2320.25|2319.75|10
1643705990000|2022-02-01 08:59:50|2320.25|2319.75|2319.38|2318.88|2320.25|2319.75|2319.13|2318.63|108
1643706000000|2022-02-01 09:00:00|2319.25|2318.75|2319.25|2318.75|2319.38|2318.88|2319.13|2318.63|52
1643706010000|2022-02-01 09:00:10|2319.13|2318.63|2319.13|2318.63|2319.38|2318.88|2318.63|2318.13|63
1643706020000|2022-02-01 09:00:20|2319|2318.5|2317.63|2317.13|2319|2318.5|2317.38|2316.88|29
1643706030000|2022-02-01 09:00:30|2317.5|2317|2317.75|2317.25|2317.88|2317.38|2317.5|2317|54
1643706040000|2022-02-01 09:00:40|2317.63|2317.13|2317.75|2317.25|2317.88|2317.38|2317.63|2317.13|50
1643706050000|2022-02-01 09:00:50|2317.88|2317.38|2318|2317.5|2318.13|2317.63|2317.63|2317.13|57
1643706060000|2022-02-01 09:01:00|2317.88|2317.38|2319.38|2318.88|2319.38|2318.88|2317.88|2317.38|78
1643706070000|2022-02-01 09:01:10|2319.5|2319|2319.38|2318.88|2319.63|2319.13|2319.38|2318.88|108
1643706080000|2022-02-01 09:01:20|2319.13|2318.63|2319.5|2319|2319.5|2319|2319|2318.5|40
1643706090000|2022-02-01 09:01:30|2319.63|2319.13|2319.63|2319.13|2319.63|2319.13|2319.63|2319.13|102
1643706100000|2022-02-01 09:01:40|2319.5|2319|2318.88|2318.38|2319.5|2319|2318.88|2318.38|95
1643706110000|2022-02-01 09:01:50|2319|2318.5|2319.5|2319|2319.5|2319|2318.88|2318.38|8
1643706120000|2022-02-01 09:02:00|2319.38|2318.88|2319.38|2318.88|2319.63|2319.13|2319.13|2318.63|91
1643706130000|2022-02-01 09:02:10|2319.5|2319|2319.63|2319.13|2319.63|2319.13|2319.38|2318.88|14
1643706140000|2022-02-01 09:02:20|2319.5|2319|2318.13|2317.63|2319.5|2319|2318|2317.5|67
1643706150000|2022-02-01 09:02:30|2318.25|2317.75|2319|2318.5|2319.13|2318.63|2317.88|2317.38|23
1643706160000|2022-02-01 09:02:40|2318.88|2318.38|2318.88|2318.38|2318.88|2318.38|2318.38|2317.88|24
1643706170000|2022-02-01 09:02:50|2319.13|2318.63|2318.63|2318.13|2319.13|2318.63|2318.63|2318.13|27
1643706180000|2022-02-01 09:03:00|2318.88|2318.38|2319|2318.5|2319|2318.5|2318.63|2318.13|20
1643706190000|2022-02-01 09:03:10|2319.13|2318.63|2319.5|2319|2319.63|2319.13|2319.13|2318.63|46
1643706200000|2022-02-01 09:03:20|2319.38|2318.88|2319.63|2319.13|2319.63|2319.13|2319.38|2318.88|12
1643706210000|2022-02-01 09:03:30|2318.88|2318.38|2318.88|2318.38|2318.88|2318.38|2318.88|2318.38|56
1643706220000|2022-02-01 09:03:40|2319|2318.5|2318.63|2318.13|2319.13|2318.63|2318.63|2318.13|19
1643706230000|2022-02-01 09:03:50|2318.75|2318.25|2318.75|2318.25|2318.88|2318.38|2318.5|2318|21
1643706240000|2022-02-01 09:04:00|2318.63|2318.13|2319.25|2318.75|2319.38|2318.88|2318.63|2318.13|20
1643706250000|2022-02-01 09:04:10|2319.13|2318.63|2319.25|2318.75|2319.38|2318.88|2318.88|2318.38|3
1643706260000|2022-02-01 09:04:20|2319.38|2318.88|2318.75|2318.25|2319.63|2319.13|2318.75|2318.25|39
1643706270000|2022-02-01 09:04:30|2318.63|2318.13|2319|2318.5|2319.25|2318.75|2318.63|2318.13|8
1643706280000|2022-02-01 09:04:40|2318.63|2318.13|2318.5|2318|2318.75|2318.25|2318.38|2317.88|48
1643706290000|2022-02-01 09:04:50|2318.38|2317.88|2318.13|2317.63|2318.38|2317.88|2317.88|2317.38|35
1643706300000|2022-02-01 09:05:00|2318.5|2318|2318.75|2318.25|2318.88|2318.38|2318.38|2317.88|25
1643706310000|2022-02-01 09:05:10|2318.63|2318.13|2318.38|2317.88|2318.63|2318.13|2317.88|2317.38|21
1643706320000|2022-02-01 09:05:20|2318.25|2317.75|2317.63|2317.13|2318.25|2317.75|2317.63|2317.13|12
1643706330000|2022-02-01 09:05:30|2317.75|2317.25|2317.13|2316.63|2318.13|2317.63|2317.13|2316.63|24
1643706340000|2022-02-01 09:05:40|2317.25|2316.75|2316.88|2316.38|2317.38|2316.88|2316.75|2316.25|55
1643706350000|2022-02-01 09:05:50|2317|2316.5|2317.5|2317|2317.63|2317.13|2317|2316.5|13
1643706360000|2022-02-01 09:06:00|2317.38|2316.88|2317.38|2316.88|2317.63|2317.13|2317.13|2316.63|45
1643706370000|2022-02-01 09:06:10|2317.25|2316.75|2317.13|2316.63|2317.63|2317.13|2316.88|2316.38|77
1643706380000|2022-02-01 09:06:20|2317|2316.5|2317.25|2316.75|2317.25|2316.75|2316.63|2316.13|18
1643706390000|2022-02-01 09:06:30|2317.13|2316.63|2316.75|2316.25|2317.25|2316.75|2316.63|2316.13|6
1643706400000|2022-02-01 09:06:40|2316.63|2316.13|2315.38|2314.88|2316.75|2316.25|2315.38|2314.88|93
1643706410000|2022-02-01 09:06:50|2315.13|2314.63|2314.75|2314.25|2315.38|2314.88|2314.75|2314.25|33
1643706420000|2022-02-01 09:07:00|2314.63|2314.13|2314.25|2313.75|2314.88|2314.38|2313.88|2313.38|33
1643706430000|2022-02-01 09:07:10|2314.13|2313.63|2314.5|2314|2314.5|2314|2313.63|2313.13|72
1643706440000|2022-02-01 09:07:20|2314.38|2313.88|2314.63|2314.13|2314.88|2314.38|2314.38|2313.88|41
1643706450000|2022-02-01 09:07:30|2314.5|2314|2314.25|2313.75|2314.88|2314.38|2314.25|2313.75|19
1643706460000|2022-02-01 09:07:40|2314.38|2313.88|2314.38|2313.88|2314.63|2314.13|2314.25|2313.75|30
1643706470000|2022-02-01 09:07:50|2314.5|2314|2314.63|2314.13|2314.63|2314.13|2314.13|2313.63|33
1643706480000|2022-02-01 09:08:00|2314.5|2314|2315|2314.5|2315|2314.5|2314.5|2314|111
1643706490000|2022-02-01 09:08:10|2315.13|2314.63|2315.13|2314.63|2315.38|2314.88|2314.88|2314.38|34
1643706500000|2022-02-01 09:08:20|2315|2314.5|2314.5|2314|2315.13|2314.63|2314.38|2313.88|86
1643706510000|2022-02-01 09:08:30|2314.38|2313.88|2314.63|2314.13|2314.75|2314.25|2314.25|2313.75|38
1643706520000|2022-02-01 09:08:40|2314.75|2314.25|2315|2314.5|2315.13|2314.63|2314.63|2314.13|74
1643706530000|2022-02-01 09:08:50|2315.13|2314.63|2314.13|2313.63|2315.13|2314.63|2314.13|2313.63|52
1643706540000|2022-02-01 09:09:00|2314.25|2313.75|2314.25|2313.75|2314.38|2313.88|2314.13|2313.63|22
1643706550000|2022-02-01 09:09:10|2314.13|2313.63|2313.88|2313.38|2314.13|2313.63|2313.88|2313.38|20
1643706560000|2022-02-01 09:09:20|2313.75|2313.25|2313.5|2313|2314.13|2313.63|2313.5|2313|48
1643706570000|2022-02-01 09:09:30|2313.38|2312.88|2313.63|2313.13|2313.63|2313.13|2313.38|2312.88|59
1643706580000|2022-02-01 09:09:40|2313.5|2313|2314.38|2313.88|2314.38|2313.88|2313.5|2313|44
1643706590000|2022-02-01 09:09:50|2314.13|2313.63|2314.13|2313.63|2314.38|2313.88|2313.88|2313.38|46
1643706600000|2022-02-01 09:10:00|2314|2313.5|2314|2313.5|2314|2313.5|2313.88|2313.38|33
1643706610000|2022-02-01 09:10:10|2313.88|2313.38|2313.75|2313.25|2314.13|2313.63|2313.63|2313.13|5
1643706620000|2022-02-01 09:10:20|2313.63|2313.13|2313.38|2312.88|2313.75|2313.25|2313.13|2312.63|51
1643706630000|2022-02-01 09:10:30|2313.5|2313|2313.5|2313|2313.75|2313.25|2313.5|2313|25
1643706640000|2022-02-01 09:10:40|2313.63|2313.13|2313.63|2313.13|2313.75|2313.25|2313.38|2312.88|8
1643706650000|2022-02-01 09:10:50|2313.75|2313.25|2313.38|2312.88|2313.88|2313.38|2313.13|2312.63|19
1643706660000|2022-02-01 09:11:00|2313.5|2313|2314.63|2314.13|2314.63|2314.13|2313.38|2312.88|91
1643706670000|2022-02-01 09:11:10|2314.75|2314.25|2314.13|2313.63|2314.88|2314.38|2314.13|2313.63|109
1643706680000|2022-02-01 09:11:20|2314.25|2313.75|2314.13|2313.63|2314.63|2314.13|2314.13|2313.63|34
1643706690000|2022-02-01 09:11:30|2314.25|2313.75|2314.63|2314.13|2314.88|2314.38|2314.25|2313.75|24
1643706700000|2022-02-01 09:11:40|2314.75|2314.25|2314.63|2314.13|2314.75|2314.25|2314.63|2314.13|6
1643706710000|2022-02-01 09:11:50|2314.75|2314.25|2315.25|2314.75|2315.25|2314.75|2314.63|2314.13|43
1643706720000|2022-02-01 09:12:00|2315.13|2314.63|2316.13|2315.63|2316.25|2315.75|2315.13|2314.63|44
1643706730000|2022-02-01 09:12:10|2316|2315.5|2316|2315.5|2316.13|2315.63|2315.5|2315|32
1643706740000|2022-02-01 09:12:20|2315.88|2315.38|2316.38|2315.88|2316.5|2316|2315.88|2315.38|36
1643706750000|2022-02-01 09:12:30|2316.25|2315.75|2315.38|2314.88|2316.25|2315.75|2315.38|2314.88|36
1643706760000|2022-02-01 09:12:40|2315.25|2314.75|2315.13|2314.63|2315.38|2314.88|2315.13|2314.63|19
1643706770000|2022-02-01 09:12:50|2314.88|2314.38|2314.63|2314.13|2314.88|2314.38|2314.63|2314.13|19
1643706780000|2022-02-01 09:13:00|2314.5|2314|2314.63|2314.13|2314.63|2314.13|2314.38|2313.88|101
1643706790000|2022-02-01 09:13:10|2314.88|2314.38|2314.5|2314|2314.88|2314.38|2314.5|2314|64
1643706800000|2022-02-01 09:13:20|2314.38|2313.88|2314.5|2314|2314.5|2314|2314.38|2313.88|2
1643706810000|2022-02-01 09:13:30|2314.63|2314.13|2314.5|2314|2314.63|2314.13|2314.38|2313.88|31
1643706820000|2022-02-01 09:13:40|2314.63|2314.13|2314.38|2313.88|2314.63|2314.13|2314.38|2313.88|15
1643706830000|2022-02-01 09:13:50|2314.5|2314|2314.88|2314.38|2314.88|2314.38|2314.5|2314|4
1643706840000|2022-02-01 09:14:00|2315|2314.5|2315.63|2315.13|2315.88|2315.38|2314.88|2314.38|40
1643706850000|2022-02-01 09:14:10|2315.5|2315|2315.75|2315.25|2315.88|2315.38|2315.5|2315|8
1643706860000|2022-02-01 09:14:20|2315.63|2315.13|2316.13|2315.63|2316.13|2315.63|2315.63|2315.13|11
1643706870000|2022-02-01 09:14:30|2316|2315.5|2315.88|2315.38|2316|2315.5|2315.75|2315.25|17
1643706880000|2022-02-01 09:14:40|2315.75|2315.25|2315.38|2314.88|2315.75|2315.25|2315.38|2314.88|3
1643706890000|2022-02-01 09:14:50|2315.25|2314.75|2314.63|2314.13|2315.25|2314.75|2314.63|2314.13|8
1643706900000|2022-02-01 09:15:00|2314.38|2313.88|2314.25|2313.75|2314.63|2314.13|2314.13|2313.63|35
1643706910000|2022-02-01 09:15:10|2314.13|2313.63|2314.25|2313.75|2314.25|2313.75|2313.88|2313.38|5
1643706920000|2022-02-01 09:15:20|2314.38|2313.88|2314.88|2314.38|2314.88|2314.38|2314.13|2313.63|32
1643706930000|2022-02-01 09:15:30|2314.75|2314.25|2314.88|2314.38|2314.88|2314.38|2314.63|2314.13|13
1643706940000|2022-02-01 09:15:40|2314.75|2314.25|2314.13|2313.63|2314.75|2314.25|2314.13|2313.63|25
1643706950000|2022-02-01 09:15:50|2314|2313.5|2313.38|2312.88|2314|2313.5|2313.38|2312.88|7
1643706960000|2022-02-01 09:16:00|2313.25|2312.75|2313.13|2312.63|2313.38|2312.88|2313.13|2312.63|8
1643706970000|2022-02-01 09:16:10|2313.25|2312.75|2313.38|2312.88|2313.63|2313.13|2313.25|2312.75|5
1643706980000|2022-02-01 09:16:20|2313.5|2313|2313.75|2313.25|2313.75|2313.25|2313.38|2312.88|12
1643706990000|2022-02-01 09:16:30|2313.88|2313.38|2313.63|2313.13|2313.88|2313.38|2313.38|2312.88|16
1643707000000|2022-02-01 09:16:40|2313.88|2313.38|2314.38|2313.88|2314.38|2313.88|2313.88|2313.38|31
1643707010000|2022-02-01 09:16:50|2314.25|2313.75|2315|2314.5|2315|2314.5|2314.25|2313.75|25
1643707020000|2022-02-01 09:17:00|2314.88|2314.38|2314.88|2314.38|2315|2314.5|2314.88|2314.38|4
1643707030000|2022-02-01 09:17:10|2314.75|2314.25|2314.63|2314.13|2314.75|2314.25|2314.38|2313.88|25
1643707040000|2022-02-01 09:17:20|2314.5|2314|2315.13|2314.63|2315.13|2314.63|2314.38|2313.88|24
1643707050000|2022-02-01 09:17:30|2315.25|2314.75|2315.63|2315.13|2315.63|2315.13|2315.25|2314.75|15
1643707060000|2022-02-01 09:17:40|2315.5|2315|2315.63|2315.13|2315.63|2315.13|2315.38|2314.88|12
1643707070000|2022-02-01 09:17:50|2315.75|2315.25|2315.5|2315|2315.88|2315.38|2315.5|2315|12
1643707080000|2022-02-01 09:18:00|2315.38|2314.88|2315.88|2315.38|2315.88|2315.38|2315.38|2314.88|5
1643707090000|2022-02-01 09:18:10|2316|2315.5|2315.88|2315.38|2316|2315.5|2315.88|2315.38|2
1643707100000|2022-02-01 09:18:20|2316|2315.5|2315.38|2314.88|2316.13|2315.63|2315.38|2314.88|26
1643707110000|2022-02-01 09:18:30|2315|2314.5|2315|2314.5|2315.38|2314.88|2314.88|2314.38|55
1643707120000|2022-02-01 09:18:40|2315.13|2314.63|2315.38|2314.88|2315.38|2314.88|2315.13|2314.63|13
1643707130000|2022-02-01 09:18:50|2315.25|2314.75|2315|2314.5|2315.25|2314.75|2315|2314.5|16
1643707140000|2022-02-01 09:19:00|2314.88|2314.38|2314.88|2314.38|2315.38|2314.88|2314.13|2313.63|13
1643707150000|2022-02-01 09:19:10|2314.63|2314.13|2315|2314.5|2315|2314.5|2314.38|2313.88|17
1643707160000|2022-02-01 09:19:20|2314.88|2314.38|2314.5|2314|2314.88|2314.38|2314.38|2313.88|6
1643707170000|2022-02-01 09:19:30|2314.38|2313.88|2313.63|2313.13|2314.63|2314.13|2313.63|2313.13|50
1643707180000|2022-02-01 09:19:40|2313.38|2312.88|2313.75|2313.25|2313.75|2313.25|2313.38|2312.88|38
1643707190000|2022-02-01 09:19:50|2313.88|2313.38|2314|2313.5|2314.13|2313.63|2313.88|2313.38|10
1643707200000|2022-02-01 09:20:00|2314.13|2313.63|2314.13|2313.63|2314.5|2314|2314|2313.5|64
1643707210000|2022-02-01 09:20:10|2314|2313.5|2314.38|2313.88|2314.63|2314.13|2314|2313.5|30
1643707220000|2022-02-01 09:20:20|2314.5|2314|2314.5|2314|2314.63|2314.13|2314.38|2313.88|24
1643707230000|2022-02-01 09:20:30|2314.63|2314.13|2314.63|2314.13|2314.63|2314.13|2314.38|2313.88|5
1643707240000|2022-02-01 09:20:40|2314.75|2314.25|2314.5|2314|2314.75|2314.25|2314.38|2313.88|22
1643707250000|2022-02-01 09:20:50|2314.38|2313.88|2315.38|2314.88|2315.38|2314.88|2314.38|2313.88|22
1643707260000|2022-02-01 09:21:00|2315.5|2315|2315.63|2315.13|2315.63|2315.13|2315.38|2314.88|15
1643707270000|2022-02-01 09:21:10|2315.13|2314.63|2314.5|2314|2315.13|2314.63|2314.5|2314|33
1643707280000|2022-02-01 09:21:20|2314.38|2313.88|2313.13|2312.63|2314.38|2313.88|2313.13|2312.63|22
1643707290000|2022-02-01 09:21:30|2313|2312.5|2312.75|2312.25|2313|2312.5|2312.25|2311.75|62
1643707300000|2022-02-01 09:21:40|2312.63|2312.13|2312.13|2311.63|2312.75|2312.25|2312.13|2311.63|15
1643707310000|2022-02-01 09:21:50|2312|2311.5|2311.88|2311.38|2312|2311.5|2311.63|2311.13|19
1643707320000|2022-02-01 09:22:00|2311.75|2311.25|2311.13|2310.63|2311.75|2311.25|2310.88|2310.38|58
1643707330000|2022-02-01 09:22:10|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2310.88|2310.38|11
1643707340000|2022-02-01 09:22:20|2311.25|2310.75|2311.38|2310.88|2312.13|2311.63|2311.13|2310.63|44
1643707350000|2022-02-01 09:22:30|2311.25|2310.75|2310.75|2310.25|2311.38|2310.88|2310.63|2310.13|45
1643707360000|2022-02-01 09:22:40|2310.88|2310.38|2310.88|2310.38|2311.25|2310.75|2310.63|2310.13|20
1643707370000|2022-02-01 09:22:50|2310.75|2310.25|2311|2310.5|2311.25|2310.75|2310.75|2310.25|25
1643707380000|2022-02-01 09:23:00|2310.88|2310.38|2310.5|2310|2311|2310.5|2310.25|2309.75|42
1643707390000|2022-02-01 09:23:10|2310.38|2309.88|2310.63|2310.13|2310.63|2310.13|2310.25|2309.75|14
1643707400000|2022-02-01 09:23:20|2310.88|2310.38|2310.13|2309.63|2310.88|2310.38|2310|2309.5|119
1643707410000|2022-02-01 09:23:30|2310.25|2309.75|2309.88|2309.38|2310.63|2310.13|2309.88|2309.38|30
1643707420000|2022-02-01 09:23:40|2310|2309.5|2310.88|2310.38|2310.88|2310.38|2310|2309.5|46
1643707430000|2022-02-01 09:23:50|2311|2310.5|2310.38|2309.88|2311|2310.5|2310.13|2309.63|28
1643707440000|2022-02-01 09:24:00|2310.25|2309.75|2310.5|2310|2310.63|2310.13|2310|2309.5|14
1643707450000|2022-02-01 09:24:10|2310.38|2309.88|2310.75|2310.25|2310.88|2310.38|2310.38|2309.88|9
1643707460000|2022-02-01 09:24:20|2310.63|2310.13|2311|2310.5|2311|2310.5|2310.38|2309.88|47
1643707470000|2022-02-01 09:24:30|2310.88|2310.38|2311.13|2310.63|2311.63|2311.13|2310.88|2310.38|22
1643707480000|2022-02-01 09:24:40|2311.25|2310.75|2311.88|2311.38|2311.88|2311.38|2311.25|2310.75|10
1643707490000|2022-02-01 09:24:50|2311.75|2311.25|2311.5|2311|2311.75|2311.25|2311.5|2311|11
1643707500000|2022-02-01 09:25:00|2311.38|2310.88|2311.63|2311.13|2311.63|2311.13|2311|2310.5|37
1643707510000|2022-02-01 09:25:10|2311.5|2311|2312|2311.5|2312|2311.5|2311.5|2311|19
1643707520000|2022-02-01 09:25:20|2311.88|2311.38|2312.38|2311.88|2312.38|2311.88|2311.63|2311.13|10
1643707530000|2022-02-01 09:25:30|2312.5|2312|2313.13|2312.63|2313.13|2312.63|2312.5|2312|23
1643707540000|2022-02-01 09:25:40|2313|2312.5|2312.25|2311.75|2313|2312.5|2312.25|2311.75|33
1643707550000|2022-02-01 09:25:50|2312.38|2311.88|2312.13|2311.63|2312.38|2311.88|2312|2311.5|2
1643707560000|2022-02-01 09:26:00|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|24
1643707570000|2022-02-01 09:26:10|2312.25|2311.75|2312.63|2312.13|2312.88|2312.38|2312.13|2311.63|28
1643707580000|2022-02-01 09:26:20|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|4
1643707590000|2022-02-01 09:26:30|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.25|2311.75|16
1643707600000|2022-02-01 09:26:40|2312.75|2312.25|2313|2312.5|2313.13|2312.63|2312.63|2312.13|5
1643707610000|2022-02-01 09:26:50|2313.13|2312.63|2312.38|2311.88|2313.13|2312.63|2312.38|2311.88|15
1643707620000|2022-02-01 09:27:00|2312.5|2312|2313.13|2312.63|2313.13|2312.63|2312.5|2312|18
1643707630000|2022-02-01 09:27:10|2313.25|2312.75|2314.13|2313.63|2314.13|2313.63|2313.25|2312.75|8
1643707640000|2022-02-01 09:27:20|2314|2313.5|2313.63|2313.13|2314|2313.5|2313.38|2312.88|19
1643707650000|2022-02-01 09:27:30|2313.75|2313.25|2314.13|2313.63|2314.25|2313.75|2313.75|2313.25|16
1643707660000|2022-02-01 09:27:40|2314.25|2313.75|2313.88|2313.38|2314.25|2313.75|2313.88|2313.38|2
1643707670000|2022-02-01 09:27:50|||||||||9
1643707680000|2022-02-01 09:28:00|2313.75|2313.25|2312.63|2312.13|2313.75|2313.25|2312.5|2312|49
1643707690000|2022-02-01 09:28:10|2312.5|2312|2312.5|2312|2312.5|2312|2312.38|2311.88|4
1643707700000|2022-02-01 09:28:20|2312.63|2312.13|2311.5|2311|2312.63|2312.13|2311.5|2311|16
1643707710000|2022-02-01 09:28:30|2311.38|2310.88|2310.5|2310|2311.38|2310.88|2310.5|2310|30
1643707720000|2022-02-01 09:28:40|2310.38|2309.88|2309.38|2308.88|2310.5|2310|2309.38|2308.88|151
1643707730000|2022-02-01 09:28:50|2309.13|2308.63|2308.75|2308.25|2309.25|2308.75|2308.63|2308.13|23
1643707740000|2022-02-01 09:29:00|2308.63|2308.13|2309.13|2308.63|2309.25|2308.75|2308.63|2308.13|44
1643707750000|2022-02-01 09:29:10|2309.25|2308.75|2308.88|2308.38|2309.25|2308.75|2308.88|2308.38|20
1643707760000|2022-02-01 09:29:20|2308.75|2308.25|2308.38|2307.88|2308.88|2308.38|2308.38|2307.88|21
1643707770000|2022-02-01 09:29:30|2308.5|2308|2307.88|2307.38|2308.63|2308.13|2307.88|2307.38|18
1643707780000|2022-02-01 09:29:40|2308|2307.5|2307.88|2307.38|2308.25|2307.75|2307.88|2307.38|11
1643707790000|2022-02-01 09:29:50|2307.75|2307.25|2307.63|2307.13|2307.75|2307.25|2307.63|2307.13|36
1643707800000|2022-02-01 09:30:00|2307.5|2307|2307.75|2307.25|2307.75|2307.25|2307.13|2306.63|38
1643707810000|2022-02-01 09:30:10|2307.88|2307.38|2307|2306.5|2307.88|2307.38|2307|2306.5|40
1643707820000|2022-02-01 09:30:20|2307.13|2306.63|2307.88|2307.38|2308|2307.5|2307.13|2306.63|73
1643707830000|2022-02-01 09:30:30|2308|2307.5|2308.38|2307.88|2308.63|2308.13|2307.88|2307.38|121
1643707840000|2022-02-01 09:30:40|2308.63|2308.13|2309.13|2308.63|2309.13|2308.63|2308.5|2308|21
1643707850000|2022-02-01 09:30:50|2309.25|2308.75|2309.5|2309|2309.63|2309.13|2309.25|2308.75|15
1643707860000|2022-02-01 09:31:00|2309.38|2308.88|2309.38|2308.88|2309.38|2308.88|2308.38|2307.88|57
1643707870000|2022-02-01 09:31:10|2309.25|2308.75|2309.63|2309.13|2309.63|2309.13|2309|2308.5|44
1643707880000|2022-02-01 09:31:20|2309.38|2308.88|2309.5|2309|2309.5|2309|2309.13|2308.63|18
1643707890000|2022-02-01 09:31:30|2309.63|2309.13|2309.38|2308.88|2309.63|2309.13|2309.13|2308.63|62
1643707900000|2022-02-01 09:31:40|2309.25|2308.75|2308.63|2308.13|2309.25|2308.75|2308.63|2308.13|46
1643707910000|2022-02-01 09:31:50|2308.5|2308|2308.63|2308.13|2308.63|2308.13|2308.38|2307.88|62
1643707920000|2022-02-01 09:32:00|2308.5|2308|2308.13|2307.63|2308.63|2308.13|2308.13|2307.63|79
1643707930000|2022-02-01 09:32:10|2307.88|2307.38|2307.88|2307.38|2308|2307.5|2307.88|2307.38|87
1643707940000|2022-02-01 09:32:20|2307.75|2307.25|2307.13|2306.63|2307.75|2307.25|2307.13|2306.63|69
1643707950000|2022-02-01 09:32:30|2307.25|2306.75|2307.38|2306.88|2307.5|2307|2307.13|2306.63|80
1643707960000|2022-02-01 09:32:40|2307.25|2306.75|2307.38|2306.88|2307.63|2307.13|2307.25|2306.75|80
1643707970000|2022-02-01 09:32:50|2307.5|2307|2307.5|2307|2307.63|2307.13|2307.38|2306.88|117
1643707980000|2022-02-01 09:33:00|2307.38|2306.88|2307.75|2307.25|2308.25|2307.75|2307.25|2306.75|55
1643707990000|2022-02-01 09:33:10|2307.88|2307.38|2307.38|2306.88|2307.88|2307.38|2307.38|2306.88|12
1643708000000|2022-02-01 09:33:20|2307.5|2307|2307.38|2306.88|2307.88|2307.38|2307|2306.5|68
1643708010000|2022-02-01 09:33:30|2307.5|2307|2307.13|2306.63|2307.5|2307|2307.13|2306.63|18
1643708020000|2022-02-01 09:33:40|2307.25|2306.75|2307.63|2307.13|2307.63|2307.13|2307.13|2306.63|10
1643708030000|2022-02-01 09:33:50|2307.75|2307.25|2308.63|2308.13|2308.63|2308.13|2307.63|2307.13|29
1643708040000|2022-02-01 09:34:00|2308.5|2308|2308.88|2308.38|2308.88|2308.38|2308.5|2308|40
1643708050000|2022-02-01 09:34:10|2309.13|2308.63|2308.75|2308.25|2309.13|2308.63|2308.63|2308.13|21
1643708060000|2022-02-01 09:34:20|2308.88|2308.38|2309|2308.5|2309|2308.5|2308.63|2308.13|38
1643708070000|2022-02-01 09:34:30|2309.13|2308.63|2308.88|2308.38|2309.25|2308.75|2308.88|2308.38|25
1643708080000|2022-02-01 09:34:40|2308.75|2308.25|2309.13|2308.63|2309.13|2308.63|2308.75|2308.25|3
1643708090000|2022-02-01 09:34:50|2309.25|2308.75|2308.63|2308.13|2309.38|2308.88|2308.38|2307.88|42
1643708100000|2022-02-01 09:35:00|2308.75|2308.25|2308.63|2308.13|2308.75|2308.25|2308.5|2308|23
1643708110000|2022-02-01 09:35:10|2308.5|2308|2308.75|2308.25|2308.88|2308.38|2308.13|2307.63|36
1643708120000|2022-02-01 09:35:20|2308.63|2308.13|2309.13|2308.63|2309.13|2308.63|2308.63|2308.13|15
1643708130000|2022-02-01 09:35:30|2309.38|2308.88|2308.88|2308.38|2309.38|2308.88|2308.88|2308.38|35
1643708140000|2022-02-01 09:35:40|2309|2308.5|2308.75|2308.25|2309|2308.5|2308.63|2308.13|12
1643708150000|2022-02-01 09:35:50|2308.88|2308.38|2309|2308.5|2309.13|2308.63|2308.63|2308.13|18
1643708160000|2022-02-01 09:36:00|2308.88|2308.38|2309.38|2308.88|2309.38|2308.88|2308.63|2308.13|30
1643708170000|2022-02-01 09:36:10|2309.25|2308.75|2308.88|2308.38|2309.25|2308.75|2308.75|2308.25|15
1643708180000|2022-02-01 09:36:20|2309|2308.5|2309.13|2308.63|2309.13|2308.63|2308.88|2308.38|48
1643708190000|2022-02-01 09:36:30|2309|2308.5|2309.25|2308.75|2309.25|2308.75|2308.88|2308.38|16
1643708200000|2022-02-01 09:36:40|2309.38|2308.88|2309.38|2308.88|2309.38|2308.88|2309.25|2308.75|8
1643708210000|2022-02-01 09:36:50|2309.13|2308.63|2309.5|2309|2309.5|2309|2309.13|2308.63|24
1643708220000|2022-02-01 09:37:00|2309.38|2308.88|2309.63|2309.13|2309.75|2309.25|2309.38|2308.88|13
1643708230000|2022-02-01 09:37:10|2309.75|2309.25|2310.13|2309.63|2310.13|2309.63|2309.75|2309.25|19
1643708240000|2022-02-01 09:37:20|2310|2309.5|2309.63|2309.13|2310.13|2309.63|2309.5|2309|51
1643708250000|2022-02-01 09:37:30|2309.75|2309.25|2310|2309.5|2310.13|2309.63|2309.75|2309.25|6
1643708260000|2022-02-01 09:37:40|2309.88|2309.38|2310.63|2310.13|2310.63|2310.13|2309.88|2309.38|37
1643708270000|2022-02-01 09:37:50|2310.75|2310.25|2311.38|2310.88|2311.38|2310.88|2310.63|2310.13|46
1643708280000|2022-02-01 09:38:00|2311.25|2310.75|2311|2310.5|2311.63|2311.13|2311|2310.5|28
1643708290000|2022-02-01 09:38:10|2310.88|2310.38|2309.88|2309.38|2310.88|2310.38|2309.88|2309.38|31
1643708300000|2022-02-01 09:38:20|2309.75|2309.25|2309.75|2309.25|2310|2309.5|2309.38|2308.88|26
1643708310000|2022-02-01 09:38:30|2309.63|2309.13|2309.88|2309.38|2309.88|2309.38|2309.5|2309|18
1643708320000|2022-02-01 09:38:40|2309.75|2309.25|2309.5|2309|2309.88|2309.38|2309.5|2309|9
1643708330000|2022-02-01 09:38:50|2309.38|2308.88|2308.88|2308.38|2309.38|2308.88|2308.88|2308.38|4
1643708340000|2022-02-01 09:39:00|2309|2308.5|2308.75|2308.25|2309|2308.5|2308.63|2308.13|16
1643708350000|2022-02-01 09:39:10|2308.88|2308.38|2309.88|2309.38|2309.88|2309.38|2308.75|2308.25|23
1643708360000|2022-02-01 09:39:20|2310|2309.5|2310.38|2309.88|2310.38|2309.88|2310|2309.5|17
1643708370000|2022-02-01 09:39:30|2310.25|2309.75|2310.13|2309.63|2310.38|2309.88|2310|2309.5|7
1643708380000|2022-02-01 09:39:40|2309.88|2309.38|2309.88|2309.38|2310.25|2309.75|2309.88|2309.38|7
1643708390000|2022-02-01 09:39:50|2309.63|2309.13|2309.63|2309.13|2309.88|2309.38|2309.38|2308.88|11
1643708400000|2022-02-01 09:40:00|2309.13|2308.63|2308.63|2308.13|2309.13|2308.63|2308.63|2308.13|51
1643708410000|2022-02-01 09:40:10|2308.5|2308|2308.88|2308.38|2309|2308.5|2308.38|2307.88|26
1643708420000|2022-02-01 09:40:20|2308.75|2308.25|2308.88|2308.38|2309|2308.5|2308.75|2308.25|0
1643708430000|2022-02-01 09:40:30|2309|2308.5|2308.88|2308.38|2309.13|2308.63|2308.88|2308.38|1
1643708440000|2022-02-01 09:40:40|2308.75|2308.25|2308.88|2308.38|2309.13|2308.63|2308.75|2308.25|11
1643708450000|2022-02-01 09:40:50|2309|2308.5|2308.5|2308|2309.13|2308.63|2308.38|2307.88|25
1643708460000|2022-02-01 09:41:00|2308.38|2307.88|2308.63|2308.13|2308.63|2308.13|2308.38|2307.88|13
1643708470000|2022-02-01 09:41:10|2308.5|2308|2308.25|2307.75|2308.63|2308.13|2308.25|2307.75|19
1643708480000|2022-02-01 09:41:20|2308.13|2307.63|2307.13|2306.63|2308.25|2307.75|2307.13|2306.63|31
1643708490000|2022-02-01 09:41:30|2307.25|2306.75|2307.63|2307.13|2307.63|2307.13|2307|2306.5|18
1643708500000|2022-02-01 09:41:40|2307.5|2307|2307.63|2307.13|2307.63|2307.13|2307.13|2306.63|33
1643708510000|2022-02-01 09:41:50|2307.75|2307.25|2308.38|2307.88|2308.38|2307.88|2307.63|2307.13|17
1643708520000|2022-02-01 09:42:00|2308.13|2307.63|2308.63|2308.13|2308.63|2308.13|2308.13|2307.63|26
1643708530000|2022-02-01 09:42:10|2308.88|2308.38|2309.38|2308.88|2309.38|2308.88|2308.88|2308.38|8
1643708540000|2022-02-01 09:42:20|2309.25|2308.75|2309.38|2308.88|2309.38|2308.88|2309.25|2308.75|14
1643708550000|2022-02-01 09:42:30|2309.63|2309.13|2309.63|2309.13|2309.63|2309.13|2309.38|2308.88|11
1643708560000|2022-02-01 09:42:40|2309.5|2309|2309.63|2309.13|2309.63|2309.13|2309.38|2308.88|7
1643708570000|2022-02-01 09:42:50|2309.75|2309.25|2309.63|2309.13|2309.75|2309.25|2309.5|2309|17
1643708580000|2022-02-01 09:43:00|2309.75|2309.25|2310.13|2309.63|2310.13|2309.63|2309.63|2309.13|21
1643708590000|2022-02-01 09:43:10|2310.63|2310.13|2309.88|2309.38|2310.63|2310.13|2309.88|2309.38|26
1643708600000|2022-02-01 09:43:20|2310|2309.5|2310.13|2309.63|2310.13|2309.63|2310|2309.5|8
1643708610000|2022-02-01 09:43:30|2309.88|2309.38|2310|2309.5|2310|2309.5|2309.88|2309.38|5
1643708620000|2022-02-01 09:43:40|2310.13|2309.63|2308.38|2307.88|2310.13|2309.63|2308.38|2307.88|60
1643708630000|2022-02-01 09:43:50|2308.13|2307.63|2307.13|2306.63|2308.13|2307.63|2307.13|2306.63|43
1643708640000|2022-02-01 09:44:00|2306.88|2306.38|2306.88|2306.38|2307.25|2306.75|2306.63|2306.13|175
1643708650000|2022-02-01 09:44:10|2307|2306.5|2306.88|2306.38|2307.13|2306.63|2306.88|2306.38|12
1643708660000|2022-02-01 09:44:20|2306.75|2306.25|2306.88|2306.38|2307.13|2306.63|2306.38|2305.88|38
1643708670000|2022-02-01 09:44:30|2307|2306.5|2307.63|2307.13|2307.63|2307.13|2306.88|2306.38|6
1643708680000|2022-02-01 09:44:40|2307.88|2307.38|2307.63|2307.13|2307.88|2307.38|2307.38|2306.88|32
1643708690000|2022-02-01 09:44:50|2307.75|2307.25|2307.88|2307.38|2307.88|2307.38|2307.38|2306.88|24
1643708700000|2022-02-01 09:45:00|2308.13|2307.63|2307.5|2307|2308.13|2307.63|2307.38|2306.88|45
1643708710000|2022-02-01 09:45:10|2307.38|2306.88|2307.63|2307.13|2307.63|2307.13|2307.38|2306.88|25
1643708720000|2022-02-01 09:45:20|2307.13|2306.63|2307.38|2306.88|2307.63|2307.13|2307.13|2306.63|23
1643708730000|2022-02-01 09:45:30|2307.63|2307.13|2307.38|2306.88|2307.88|2307.38|2307.38|2306.88|12
1643708740000|2022-02-01 09:45:40|2307.5|2307|2307.63|2307.13|2307.88|2307.38|2307.5|2307|52
1643708750000|2022-02-01 09:45:50|2307.75|2307.25|2307.88|2307.38|2307.88|2307.38|2307.63|2307.13|12
1643708760000|2022-02-01 09:46:00|2307.75|2307.25|2308.13|2307.63|2308.13|2307.63|2307.63|2307.13|33
1643708770000|2022-02-01 09:46:10|2308|2307.5|2307.63|2307.13|2308.13|2307.63|2307.38|2306.88|44
1643708780000|2022-02-01 09:46:20|2307.75|2307.25|2307.63|2307.13|2307.88|2307.38|2307.38|2306.88|15
1643708790000|2022-02-01 09:46:30|2307.5|2307|2307.88|2307.38|2307.88|2307.38|2307.38|2306.88|15
1643708800000|2022-02-01 09:46:40|2307.75|2307.25|2306.88|2306.38|2307.88|2307.38|2306.88|2306.38|45
1643708810000|2022-02-01 09:46:50|2307|2306.5|2307.5|2307|2307.5|2307|2307|2306.5|21
1643708820000|2022-02-01 09:47:00|2307.63|2307.13|2307.13|2306.63|2307.63|2307.13|2307.13|2306.63|26
1643708830000|2022-02-01 09:47:10|2307.25|2306.75|2307.38|2306.88|2307.63|2307.13|2307.13|2306.63|13
1643708840000|2022-02-01 09:47:20|2307.5|2307|2307.25|2306.75|2307.5|2307|2307.13|2306.63|16
1643708850000|2022-02-01 09:47:30|2307.38|2306.88|2306.63|2306.13|2307.38|2306.88|2306.63|2306.13|19
1643708860000|2022-02-01 09:47:40|2306.75|2306.25|2306.63|2306.13|2306.88|2306.38|2306.63|2306.13|32
1643708870000|2022-02-01 09:47:50|2306.75|2306.25|2306.13|2305.63|2306.75|2306.25|2305.88|2305.38|68
1643708880000|2022-02-01 09:48:00|2306.38|2305.88|2306.38|2305.88|2306.63|2306.13|2306.25|2305.75|55
1643708890000|2022-02-01 09:48:10|2306.25|2305.75|2306.38|2305.88|2306.38|2305.88|2306.13|2305.63|22
1643708900000|2022-02-01 09:48:20|2306.63|2306.13|2306.63|2306.13|2306.63|2306.13|2306.38|2305.88|14
1643708910000|2022-02-01 09:48:30|2306.5|2306|2306.38|2305.88|2306.63|2306.13|2306.13|2305.63|12
1643708920000|2022-02-01 09:48:40|2306.25|2305.75|2306.38|2305.88|2306.5|2306|2306.13|2305.63|6
1643708930000|2022-02-01 09:48:50|2306.63|2306.13|2306.13|2305.63|2306.63|2306.13|2306.13|2305.63|53
1643708940000|2022-02-01 09:49:00|2306|2305.5|2305.63|2305.13|2306|2305.5|2305.63|2305.13|74
1643708950000|2022-02-01 09:49:10|2305.88|2305.38|2306.13|2305.63|2306.25|2305.75|2305.88|2305.38|23
1643708960000|2022-02-01 09:49:20|2306|2305.5|2306.13|2305.63|2306.38|2305.88|2305.88|2305.38|40
1643708970000|2022-02-01 09:49:30|2306.38|2305.88|2306.38|2305.88|2306.38|2305.88|2306.38|2305.88|23
1643708980000|2022-02-01 09:49:40|2306.25|2305.75|2306.63|2306.13|2306.63|2306.13|2306.13|2305.63|38
1643708990000|2022-02-01 09:49:50|2306.5|2306|2307.13|2306.63|2307.13|2306.63|2306.38|2305.88|42
1643709000000|2022-02-01 09:50:00|2307|2306.5|2306.88|2306.38|2307.13|2306.63|2306.88|2306.38|18
1643709010000|2022-02-01 09:50:10|2306.63|2306.13|2305.88|2305.38|2306.63|2306.13|2305.88|2305.38|57
1643709020000|2022-02-01 09:50:20|2305.75|2305.25|2305.63|2305.13|2305.88|2305.38|2305.5|2305|16
1643709030000|2022-02-01 09:50:30|2305.5|2305|2306|2305.5|2306.13|2305.63|2305.38|2304.88|17
1643709040000|2022-02-01 09:50:40|2306.13|2305.63|2306.13|2305.63|2306.13|2305.63|2305.88|2305.38|19
1643709050000|2022-02-01 09:50:50|2306.38|2305.88|2306.13|2305.63|2306.38|2305.88|2306.13|2305.63|25
1643709060000|2022-02-01 09:51:00|2306.25|2305.75|2305.88|2305.38|2306.25|2305.75|2305.88|2305.38|22
1643709070000|2022-02-01 09:51:10|2306|2305.5|2306.13|2305.63|2306.25|2305.75|2306|2305.5|27
1643709080000|2022-02-01 09:51:20|2306.25|2305.75|2305.88|2305.38|2306.25|2305.75|2305.63|2305.13|16
1643709090000|2022-02-01 09:51:30|2305.75|2305.25|2307.63|2307.13|2307.63|2307.13|2305.75|2305.25|30
1643709100000|2022-02-01 09:51:40|2307.5|2307|2307.63|2307.13|2307.63|2307.13|2307.13|2306.63|25
1643709110000|2022-02-01 09:51:50|2307.75|2307.25|2308.63|2308.13|2308.63|2308.13|2307.75|2307.25|64
1643709120000|2022-02-01 09:52:00|2308.5|2308|2308.38|2307.88|2308.5|2308|2308.13|2307.63|25
1643709130000|2022-02-01 09:52:10|2308.13|2307.63|2308.38|2307.88|2308.5|2308|2308|2307.5|47
1643709140000|2022-02-01 09:52:20|2308.25|2307.75|2308.13|2307.63|2308.38|2307.88|2308.13|2307.63|36
1643709150000|2022-02-01 09:52:30|2308.25|2307.75|2309.63|2309.13|2309.63|2309.13|2308.25|2307.75|86
1643709160000|2022-02-01 09:52:40|2309.5|2309|2309.13|2308.63|2309.75|2309.25|2309.13|2308.63|52
1643709170000|2022-02-01 09:52:50|2309.25|2308.75|2309.63|2309.13|2309.63|2309.13|2309.25|2308.75|4
1643709180000|2022-02-01 09:53:00|2309.75|2309.25|2308.38|2307.88|2309.75|2309.25|2308.13|2307.63|82
1643709190000|2022-02-01 09:53:10|2308.5|2308|2308.88|2308.38|2308.88|2308.38|2308.38|2307.88|9
1643709200000|2022-02-01 09:53:20|2308.75|2308.25|2308.38|2307.88|2308.88|2308.38|2308.38|2307.88|8
1643709210000|2022-02-01 09:53:30|2308.13|2307.63|2308.25|2307.75|2308.38|2307.88|2308.13|2307.63|12
1643709220000|2022-02-01 09:53:40|2308.13|2307.63|2308.75|2308.25|2309.13|2308.63|2308|2307.5|37
1643709230000|2022-02-01 09:53:50|2308.88|2308.38|2308.88|2308.38|2308.88|2308.38|2308.63|2308.13|17
1643709240000|2022-02-01 09:54:00|2308.75|2308.25|2308.25|2307.75|2308.75|2308.25|2308.13|2307.63|65
1643709250000|2022-02-01 09:54:10|2308.38|2307.88|2308.38|2307.88|2308.38|2307.88|2308.13|2307.63|2
1643709260000|2022-02-01 09:54:20|2308.5|2308|2308.25|2307.75|2308.63|2308.13|2307.88|2307.38|19
1643709270000|2022-02-01 09:54:30|2308.13|2307.63|2308.13|2307.63|2308.5|2308|2308.13|2307.63|4
1643709280000|2022-02-01 09:54:40|2307.88|2307.38|2308.38|2307.88|2308.63|2308.13|2307.88|2307.38|10
1643709290000|2022-02-01 09:54:50|2308.13|2307.63|2307.88|2307.38|2308.13|2307.63|2307.63|2307.13|33
1643709300000|2022-02-01 09:55:00|2307.75|2307.25|2308.13|2307.63|2308.13|2307.63|2307.63|2307.13|47
1643709310000|2022-02-01 09:55:10|2308|2307.5|2307.88|2307.38|2308.38|2307.88|2307.88|2307.38|16
1643709320000|2022-02-01 09:55:20|2308|2307.5|2308.63|2308.13|2308.63|2308.13|2308|2307.5|47
1643709330000|2022-02-01 09:55:30|2308.5|2308|2308.25|2307.75|2308.63|2308.13|2308.25|2307.75|15
1643709340000|2022-02-01 09:55:40|2308.13|2307.63|2307.88|2307.38|2308.25|2307.75|2307.63|2307.13|11
1643709350000|2022-02-01 09:55:50|2308|2307.5|2308.63|2308.13|2308.63|2308.13|2308|2307.5|11
1643709360000|2022-02-01 09:56:00|2308.25|2307.75|2308.38|2307.88|2308.38|2307.88|2308.13|2307.63|25
1643709370000|2022-02-01 09:56:10|2308.25|2307.75|2308.5|2308|2309.13|2308.63|2308.13|2307.63|44
1643709380000|2022-02-01 09:56:20|2308.38|2307.88|2308.38|2307.88|2308.38|2307.88|2308.13|2307.63|10
1643709390000|2022-02-01 09:56:30|2308.25|2307.75|2308.25|2307.75|2308.63|2308.13|2308.13|2307.63|24
1643709400000|2022-02-01 09:56:40|2308.13|2307.63|2308.88|2308.38|2309.13|2308.63|2308.13|2307.63|22
1643709410000|2022-02-01 09:56:50|2309|2308.5|2308.88|2308.38|2309.13|2308.63|2308.88|2308.38|8
1643709420000|2022-02-01 09:57:00|2309|2308.5|2308.63|2308.13|2309.13|2308.63|2308.63|2308.13|8
1643709430000|2022-02-01 09:57:10|2308.75|2308.25|2308.88|2308.38|2308.88|2308.38|2308.75|2308.25|9
1643709440000|2022-02-01 09:57:20|2309|2308.5|2308.13|2307.63|2309|2308.5|2308.13|2307.63|14
1643709450000|2022-02-01 09:57:30|2308|2307.5|2308.13|2307.63|2308.38|2307.88|2308|2307.5|12
1643709460000|2022-02-01 09:57:40|2308.25|2307.75|2308.13|2307.63|2308.38|2307.88|2307.88|2307.38|23
1643709470000|2022-02-01 09:57:50|2308.25|2307.75|2308.38|2307.88|2308.38|2307.88|2308.25|2307.75|0
1643709480000|2022-02-01 09:58:00|2308.63|2308.13|2308.88|2308.38|2308.88|2308.38|2308.63|2308.13|14
1643709490000|2022-02-01 09:58:10|2309|2308.5|2309.38|2308.88|2309.38|2308.88|2308.88|2308.38|18
1643709500000|2022-02-01 09:58:20|2309.25|2308.75|2309|2308.5|2309.38|2308.88|2308.88|2308.38|15
1643709510000|2022-02-01 09:58:30|2309.13|2308.63|2309.13|2308.63|2309.13|2308.63|2308.88|2308.38|6
1643709520000|2022-02-01 09:58:40|2309|2308.5|2308.38|2307.88|2309|2308.5|2308.38|2307.88|16
1643709530000|2022-02-01 09:58:50|2308.5|2308|2309.38|2308.88|2309.38|2308.88|2308.38|2307.88|15
1643709540000|2022-02-01 09:59:00|2309.5|2309|2309.88|2309.38|2310.13|2309.63|2309.5|2309|17
1643709550000|2022-02-01 09:59:10|2310|2309.5|2309.63|2309.13|2310|2309.5|2309.63|2309.13|38
1643709570000|2022-02-01 09:59:30|2309.75|2309.25|2309.63|2309.13|2309.88|2309.38|2309.63|2309.13|18
1643709580000|2022-02-01 09:59:40|2309.75|2309.25|2309.75|2309.25|2310.13|2309.63|2309.63|2309.13|5
1643709590000|2022-02-01 09:59:50|2309.88|2309.38|2309.88|2309.38|2309.88|2309.38|2309.63|2309.13|37
1643709600000|2022-02-01 10:00:00|2309.75|2309.25|2310.13|2309.63|2310.13|2309.63|2309.63|2309.13|3
1643709610000|2022-02-01 10:00:10|2310|2309.5|2309.88|2309.38|2310.13|2309.63|2309.88|2309.38|12
1643709620000|2022-02-01 10:00:20|2310|2309.5|2310.13|2309.63|2310.13|2309.63|2309.88|2309.38|15
1643709630000|2022-02-01 10:00:30|2310|2309.5|2309.63|2309.13|2310|2309.5|2309.63|2309.13|11
1643709640000|2022-02-01 10:00:40|2309.38|2308.88|2309|2308.5|2309.38|2308.88|2308.88|2308.38|33
1643709650000|2022-02-01 10:00:50|2308.88|2308.38|2309.38|2308.88|2309.38|2308.88|2308.88|2308.38|5
1643709660000|2022-02-01 10:01:00|2309.25|2308.75|2308.63|2308.13|2309.25|2308.75|2308.63|2308.13|13
1643709670000|2022-02-01 10:01:10|2308.75|2308.25|2308.88|2308.38|2308.88|2308.38|2308.75|2308.25|4
1643709680000|2022-02-01 10:01:20|2308.75|2308.25|2309.25|2308.75|2309.25|2308.75|2308.63|2308.13|24
1643709690000|2022-02-01 10:01:30|2309.13|2308.63|2310.13|2309.63|2310.13|2309.63|2309.13|2308.63|26
1643709700000|2022-02-01 10:01:40|2310.25|2309.75|2310.13|2309.63|2310.25|2309.75|2310|2309.5|23
1643709710000|2022-02-01 10:01:50|2310|2309.5|2309.63|2309.13|2310.13|2309.63|2309.63|2309.13|18
1643709720000|2022-02-01 10:02:00|2309.38|2308.88|2309.38|2308.88|2309.38|2308.88|2309.13|2308.63|6
1643709730000|2022-02-01 10:02:10|2309.25|2308.75|2308.38|2307.88|2309.25|2308.75|2308.13|2307.63|34
1643709740000|2022-02-01 10:02:20|2308.63|2308.13|2309.13|2308.63|2309.13|2308.63|2308.13|2307.63|28
1643709750000|2022-02-01 10:02:30|2309|2308.5|2308.75|2308.25|2309|2308.5|2308.63|2308.13|1
1643709760000|2022-02-01 10:02:40|2308.88|2308.38|2309.88|2309.38|2310|2309.5|2308.88|2308.38|27
1643709770000|2022-02-01 10:02:50|2310.13|2309.63|2310.25|2309.75|2310.38|2309.88|2309.88|2309.38|18
1643709780000|2022-02-01 10:03:00|2310.38|2309.88|2310.63|2310.13|2311|2310.5|2310.38|2309.88|21
1643709790000|2022-02-01 10:03:10|2310.38|2309.88|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|13
1643709800000|2022-02-01 10:03:20|2310.75|2310.25|2311.13|2310.63|2311.38|2310.88|2310.75|2310.25|23
1643709810000|2022-02-01 10:03:30|2310.88|2310.38|2310.88|2310.38|2311.13|2310.63|2310.75|2310.25|26
1643709820000|2022-02-01 10:03:40|2310.75|2310.25|2311.38|2310.88|2311.38|2310.88|2310.63|2310.13|12
1643709830000|2022-02-01 10:03:50|2311.25|2310.75|2311.25|2310.75|2311.38|2310.88|2310.88|2310.38|4
1643709840000|2022-02-01 10:04:00|2311.13|2310.63|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|7
1643709850000|2022-02-01 10:04:10|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2310.63|2310.13|1
1643709860000|2022-02-01 10:04:20|2311.38|2310.88|2311.88|2311.38|2311.88|2311.38|2311.38|2310.88|17
1643709870000|2022-02-01 10:04:30|2312.13|2311.63|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|25
1643709880000|2022-02-01 10:04:40|2312.13|2311.63|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|63
1643709890000|2022-02-01 10:04:50|2312.5|2312|2312.5|2312|2312.5|2312|2312.38|2311.88|2
1643709900000|2022-02-01 10:05:00|2312.38|2311.88|2312.75|2312.25|2313.13|2312.63|2312.38|2311.88|37
1643709910000|2022-02-01 10:05:10|2312.88|2312.38|2312.63|2312.13|2313.13|2312.63|2312.5|2312|32
1643709920000|2022-02-01 10:05:20|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|5
1643709930000|2022-02-01 10:05:30|2312.5|2312|2312.63|2312.13|2312.88|2312.38|2312.38|2311.88|14
1643709940000|2022-02-01 10:05:40|2312.5|2312|2311.88|2311.38|2312.63|2312.13|2311.75|2311.25|26
1643709950000|2022-02-01 10:05:50|2312.13|2311.63|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|8
1643709960000|2022-02-01 10:06:00|2312.13|2311.63|2311.88|2311.38|2312.13|2311.63|2311.63|2311.13|12
1643709970000|2022-02-01 10:06:10|2312.13|2311.63|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|11
1643709980000|2022-02-01 10:06:20|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|0
1643709990000|2022-02-01 10:06:30|2312|2311.5|2312.63|2312.13|2312.63|2312.13|2311.63|2311.13|110
1643710000000|2022-02-01 10:06:40|2312.75|2312.25|2312.75|2312.25|2312.88|2312.38|2312.63|2312.13|10
1643710010000|2022-02-01 10:06:50|2312.63|2312.13|2312.63|2312.13|2312.88|2312.38|2312.5|2312|49
1643710020000|2022-02-01 10:07:00|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.38|2311.88|20
1643710030000|2022-02-01 10:07:10|2313.13|2312.63|2313.38|2312.88|2313.63|2313.13|2313.13|2312.63|85
1643710040000|2022-02-01 10:07:20|2313.5|2313|2313.63|2313.13|2313.63|2313.13|2313.38|2312.88|3
1643710050000|2022-02-01 10:07:30|2313.75|2313.25|2313.13|2312.63|2313.88|2313.38|2313.13|2312.63|28
1643710060000|2022-02-01 10:07:40|2313|2312.5|2312.38|2311.88|2313|2312.5|2312.38|2311.88|20
1643710070000|2022-02-01 10:07:50|2312.25|2311.75|2312.38|2311.88|2312.5|2312|2312.25|2311.75|119
1643710080000|2022-02-01 10:08:00|2312.25|2311.75|2312.63|2312.13|2312.63|2312.13|2312|2311.5|181
1643710090000|2022-02-01 10:08:10|2312.88|2312.38|2312.63|2312.13|2312.88|2312.38|2312.63|2312.13|6
1643710100000|2022-02-01 10:08:20|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|8
1643710110000|2022-02-01 10:08:30|2312.13|2311.63|2312.38|2311.88|2312.38|2311.88|2311.38|2310.88|61
1643710120000|2022-02-01 10:08:40|2312.5|2312|2312.13|2311.63|2312.5|2312|2311.88|2311.38|17
1643710130000|2022-02-01 10:08:50|2312|2311.5|2312.25|2311.75|2312.38|2311.88|2311.88|2311.38|8
1643710140000|2022-02-01 10:09:00|2312.13|2311.63|2311.88|2311.38|2312.13|2311.63|2311.63|2311.13|16
1643710150000|2022-02-01 10:09:10|2312|2311.5|2312|2311.5|2312.13|2311.63|2311.75|2311.25|5
1643710160000|2022-02-01 10:09:20|2311.88|2311.38|2312.13|2311.63|2312.25|2311.75|2311.63|2311.13|56
1643710170000|2022-02-01 10:09:30|2312|2311.5|2312.13|2311.63|2312.25|2311.75|2311.88|2311.38|14
1643710180000|2022-02-01 10:09:40|2312.25|2311.75|2311.88|2311.38|2312.25|2311.75|2311.88|2311.38|4
1643710190000|2022-02-01 10:09:50|2312|2311.5|2312.38|2311.88|2312.63|2312.13|2312|2311.5|32
1643710200000|2022-02-01 10:10:00|2312.13|2311.63|2312.38|2311.88|2312.63|2312.13|2312.13|2311.63|29
1643710210000|2022-02-01 10:10:10|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2312.13|2311.63|3
1643710220000|2022-02-01 10:10:20|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|14
1643710230000|2022-02-01 10:10:30|2312.25|2311.75|2311.88|2311.38|2312.38|2311.88|2311.88|2311.38|25
1643710240000|2022-02-01 10:10:40|2312|2311.5|2311.63|2311.13|2312|2311.5|2311.38|2310.88|28
1643710250000|2022-02-01 10:10:50|2311.88|2311.38|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|10
1643710260000|2022-02-01 10:11:00|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|31
1643710270000|2022-02-01 10:11:10|2312.38|2311.88|2312.63|2312.13|2312.88|2312.38|2312.38|2311.88|31
1643710280000|2022-02-01 10:11:20|2312.38|2311.88|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|1
1643710290000|2022-02-01 10:11:30|2312.5|2312|2312.63|2312.13|2312.75|2312.25|2312.5|2312|28
1643710300000|2022-02-01 10:11:40|2312.38|2311.88|2311.88|2311.38|2312.38|2311.88|2311.75|2311.25|26
1643710310000|2022-02-01 10:11:50|2312|2311.5|2312.13|2311.63|2312.25|2311.75|2311.88|2311.38|3
1643710320000|2022-02-01 10:12:00|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|22
1643710330000|2022-02-01 10:12:10|2311.75|2311.25|2311.63|2311.13|2311.75|2311.25|2311.63|2311.13|26
1643710340000|2022-02-01 10:12:20|2311.5|2311|2311.63|2311.13|2311.75|2311.25|2311.38|2310.88|21
1643710350000|2022-02-01 10:12:30|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.75|2311.25|14
1643710360000|2022-02-01 10:12:40|2311.63|2311.13|2311.88|2311.38|2311.88|2311.38|2311.63|2311.13|5
1643710370000|2022-02-01 10:12:50|2312.13|2311.63|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|28
1643710380000|2022-02-01 10:13:00|2311.63|2311.13|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|32
1643710390000|2022-02-01 10:13:10|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|11
1643710400000|2022-02-01 10:13:20|2311.5|2311|2311.38|2310.88|2311.75|2311.25|2311.38|2310.88|8
1643710410000|2022-02-01 10:13:30|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|25
1643710420000|2022-02-01 10:13:40|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2310.88|2310.38|46
1643710430000|2022-02-01 10:13:50|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|13
1643710440000|2022-02-01 10:14:00|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2310.63|2310.13|69
1643710450000|2022-02-01 10:14:10|2311.38|2310.88|2311.38|2310.88|2311.5|2311|2311.38|2310.88|10
1643710460000|2022-02-01 10:14:20|2311.25|2310.75|2311.63|2311.13|2311.63|2311.13|2311.25|2310.75|48
1643710470000|2022-02-01 10:14:30|2311.75|2311.25|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|6
1643710480000|2022-02-01 10:14:40|2311.75|2311.25|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|11
1643710490000|2022-02-01 10:14:50|2311.88|2311.38|2311.88|2311.38|2311.88|2311.38|2311.63|2311.13|61
1643710500000|2022-02-01 10:15:00|2311.75|2311.25|2311.63|2311.13|2311.88|2311.38|2311.38|2310.88|27
1643710510000|2022-02-01 10:15:10|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.75|2311.25|11
1643710520000|2022-02-01 10:15:20|2311.63|2311.13|2312|2311.5|2312|2311.5|2311.63|2311.13|7
1643710530000|2022-02-01 10:15:30|2312.13|2311.63|2312.88|2312.38|2313|2312.5|2312.13|2311.63|49
1643710540000|2022-02-01 10:15:40|2313|2312.5|2313.63|2313.13|2313.63|2313.13|2313|2312.5|17
1643710550000|2022-02-01 10:15:50|2313.5|2313|2313.63|2313.13|2313.63|2313.13|2313.38|2312.88|31
1643710560000|2022-02-01 10:16:00|2313.38|2312.88|2313.75|2313.25|2313.75|2313.25|2313.38|2312.88|47
1643710570000|2022-02-01 10:16:10|2313.88|2313.38|2313.88|2313.38|2314|2313.5|2313.63|2313.13|46
1643710580000|2022-02-01 10:16:20|2313.75|2313.25|2313.25|2312.75|2313.88|2313.38|2313.13|2312.63|47
1643710590000|2022-02-01 10:16:30|2313.38|2312.88|2313.38|2312.88|2313.38|2312.88|2313.13|2312.63|24
1643710600000|2022-02-01 10:16:40|2313.25|2312.75|2313.13|2312.63|2313.25|2312.75|2313.13|2312.63|13
1643710610000|2022-02-01 10:16:50|2313.25|2312.75|2312.38|2311.88|2313.38|2312.88|2312.38|2311.88|48
1643710620000|2022-02-01 10:17:00|2312.5|2312|2312.13|2311.63|2312.63|2312.13|2312.13|2311.63|18
1643710630000|2022-02-01 10:17:10|2311.88|2311.38|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|24
1643710640000|2022-02-01 10:17:20|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|20
1643710650000|2022-02-01 10:17:30|2311.75|2311.25|2311.38|2310.88|2311.88|2311.38|2311.25|2310.75|15
1643710660000|2022-02-01 10:17:40|2311.63|2311.13|2311.63|2311.13|2311.75|2311.25|2311.63|2311.13|13
1643710670000|2022-02-01 10:17:50|2311.5|2311|2311.5|2311|2311.63|2311.13|2311.38|2310.88|10
1643710680000|2022-02-01 10:18:00|2311.38|2310.88|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|8
1643710690000|2022-02-01 10:18:10|2311.5|2311|2311.5|2311|2311.63|2311.13|2311.38|2310.88|13
1643710700000|2022-02-01 10:18:20|2311.38|2310.88|2311.88|2311.38|2312.13|2311.63|2311.38|2310.88|34
1643710710000|2022-02-01 10:18:30|2312|2311.5|2311.38|2310.88|2312.13|2311.63|2311.13|2310.63|31
1643710720000|2022-02-01 10:18:40|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|9
1643710730000|2022-02-01 10:18:50|2311.5|2311|2311.13|2310.63|2311.63|2311.13|2310.88|2310.38|30
1643710740000|2022-02-01 10:19:00|2311.25|2310.75|2311.13|2310.63|2311.63|2311.13|2311.13|2310.63|28
1643710750000|2022-02-01 10:19:10|2311|2310.5|2310.88|2310.38|2311.25|2310.75|2310.88|2310.38|9
1643710760000|2022-02-01 10:19:20|2310.63|2310.13|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|17
1643710770000|2022-02-01 10:19:30|2310.5|2310|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|6
1643710780000|2022-02-01 10:19:40|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|2310.75|2310.25|9
1643710790000|2022-02-01 10:19:50|2311.13|2310.63|2311.38|2310.88|2311.38|2310.88|2311.13|2310.63|12
1643710800000|2022-02-01 10:20:00|2311.63|2311.13|2311.75|2311.25|2311.88|2311.38|2311.63|2311.13|44
1643710810000|2022-02-01 10:20:10|2311.63|2311.13|2312.13|2311.63|2312.38|2311.88|2311.63|2311.13|75
1643710820000|2022-02-01 10:20:20|2312|2311.5|2312|2311.5|2312.25|2311.75|2312|2311.5|11
1643710830000|2022-02-01 10:20:30|2312.13|2311.63|2311.38|2310.88|2312.13|2311.63|2311.38|2310.88|19
1643710840000|2022-02-01 10:20:40|2311.5|2311|2311.25|2310.75|2311.5|2311|2311.13|2310.63|15
1643710850000|2022-02-01 10:20:50|2311.38|2310.88|2311.25|2310.75|2311.38|2310.88|2311.13|2310.63|1
1643710860000|2022-02-01 10:21:00|2311.13|2310.63|2311.25|2310.75|2311.38|2310.88|2311.13|2310.63|16
1643710870000|2022-02-01 10:21:10|2311.13|2310.63|2310.13|2309.63|2311.13|2310.63|2309.88|2309.38|37
1643710880000|2022-02-01 10:21:20|2310.38|2309.88|2310.5|2310|2310.5|2310|2310.38|2309.88|9
1643710890000|2022-02-01 10:21:30|2310.38|2309.88|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|6
1643710900000|2022-02-01 10:21:40|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|8
1643710910000|2022-02-01 10:21:50|2310.75|2310.25|2310.63|2310.13|2310.75|2310.25|2310.63|2310.13|11
1643710920000|2022-02-01 10:22:00|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|7
1643710930000|2022-02-01 10:22:10|2310.5|2310|2310.38|2309.88|2310.63|2310.13|2310.13|2309.63|14
1643710940000|2022-02-01 10:22:20|2310.5|2310|2310.5|2310|2310.5|2310|2310.5|2310|8
1643710950000|2022-02-01 10:22:30|2310.63|2310.13|2310.13|2309.63|2310.63|2310.13|2310.13|2309.63|9
1643710960000|2022-02-01 10:22:40|2309.63|2309.13|2309.63|2309.13|2309.63|2309.13|2309.38|2308.88|1528
1643710970000|2022-02-01 10:22:50|2309.75|2309.25|2309.63|2309.13|2309.88|2309.38|2309.63|2309.13|19
1643710980000|2022-02-01 10:23:00|||||||||3
1643710990000|2022-02-01 10:23:10|2309.75|2309.25|2310.13|2309.63|2310.38|2309.88|2309.75|2309.25|26
1643711000000|2022-02-01 10:23:20|2309.88|2309.38|2309.75|2309.25|2309.88|2309.38|2309.63|2309.13|30
1643711010000|2022-02-01 10:23:30|2309.63|2309.13|2308.75|2308.25|2309.63|2309.13|2308.63|2308.13|44
1643711020000|2022-02-01 10:23:40|2308.63|2308.13|2308.13|2307.63|2308.63|2308.13|2308.13|2307.63|83
1643711030000|2022-02-01 10:23:50|2308.25|2307.75|2308.63|2308.13|2308.63|2308.13|2308.25|2307.75|9
1643711040000|2022-02-01 10:24:00|2308.88|2308.38|2308.63|2308.13|2309|2308.5|2308.63|2308.13|28
1643711050000|2022-02-01 10:24:10|2308.75|2308.25|2309.25|2308.75|2309.25|2308.75|2308.63|2308.13|18
1643711060000|2022-02-01 10:24:20|2309.13|2308.63|2309.13|2308.63|2309.13|2308.63|2309|2308.5|16
1643711070000|2022-02-01 10:24:30|2309.25|2308.75|2309.25|2308.75|2309.25|2308.75|2308.88|2308.38|12
1643711080000|2022-02-01 10:24:40|2309.38|2308.88|2309.13|2308.63|2309.38|2308.88|2309.13|2308.63|2
1643711090000|2022-02-01 10:24:50|2309.25|2308.75|2308.88|2308.38|2309.25|2308.75|2308.88|2308.38|8
1643711100000|2022-02-01 10:25:00|2309|2308.5|2309.5|2309|2309.63|2309.13|2309|2308.5|24
1643711110000|2022-02-01 10:25:10|2309.38|2308.88|2309.63|2309.13|2309.88|2309.38|2309.25|2308.75|24
1643711120000|2022-02-01 10:25:20|2309.88|2309.38|2309.63|2309.13|2309.88|2309.38|2309.63|2309.13|21
1643711130000|2022-02-01 10:25:30|2309.38|2308.88|2309.63|2309.13|2309.63|2309.13|2309.38|2308.88|67
1643711140000|2022-02-01 10:25:40|2309.75|2309.25|2309.88|2309.38|2310|2309.5|2309.75|2309.25|11
1643711150000|2022-02-01 10:25:50|2309.63|2309.13|2309.63|2309.13|2309.75|2309.25|2309.38|2308.88|31
1643711160000|2022-02-01 10:26:00|2309.5|2309|2310.38|2309.88|2310.38|2309.88|2309.5|2309|27
1643711170000|2022-02-01 10:26:10|2310.5|2310|2310.13|2309.63|2310.5|2310|2310.13|2309.63|10
1643711180000|2022-02-01 10:26:20|2310.38|2309.88|2310.38|2309.88|2310.38|2309.88|2310.38|2309.88|3
1643711190000|2022-02-01 10:26:30|2310.63|2310.13|2310.38|2309.88|2310.88|2310.38|2310.38|2309.88|13
1643711200000|2022-02-01 10:26:40|2310.5|2310|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|4
1643711210000|2022-02-01 10:26:50|2310.5|2310|2310.63|2310.13|2310.63|2310.13|2310.5|2310|12
1643711220000|2022-02-01 10:27:00|2310.88|2310.38|2310.38|2309.88|2310.88|2310.38|2310.38|2309.88|17
1643711230000|2022-02-01 10:27:10|2310.5|2310|2310.63|2310.13|2310.63|2310.13|2310.5|2310|6
1643711240000|2022-02-01 10:27:20|2310.5|2310|2310.25|2309.75|2310.5|2310|2310.13|2309.63|24
1643711250000|2022-02-01 10:27:30|2310.13|2309.63|2310.5|2310|2310.63|2310.13|2310.13|2309.63|14
1643711260000|2022-02-01 10:27:40|2310.63|2310.13|2310.5|2310|2310.63|2310.13|2310.38|2309.88|6
1643711270000|2022-02-01 10:27:50|2310.63|2310.13|2310.88|2310.38|2310.88|2310.38|2310.63|2310.13|16
1643711280000|2022-02-01 10:28:00|2310.75|2310.25|2309.88|2309.38|2310.75|2310.25|2309.88|2309.38|44
1643711290000|2022-02-01 10:28:10|2310|2309.5|2310.13|2309.63|2310.13|2309.63|2309.88|2309.38|11
1643711300000|2022-02-01 10:28:20|2310|2309.5|2309.75|2309.25|2310|2309.5|2309.63|2309.13|13
1643711310000|2022-02-01 10:28:30|2309.88|2309.38|2310.63|2310.13|2310.88|2310.38|2309.63|2309.13|23
1643711320000|2022-02-01 10:28:40|2310.75|2310.25|2310.63|2310.13|2311|2310.5|2310.63|2310.13|4
1643711330000|2022-02-01 10:28:50|2310.5|2310|2310.38|2309.88|2310.5|2310|2310.13|2309.63|19
1643711340000|2022-02-01 10:29:00|2310.25|2309.75|2310.13|2309.63|2310.38|2309.88|2310.13|2309.63|11
1643711350000|2022-02-01 10:29:10|2310.25|2309.75|2310.13|2309.63|2310.38|2309.88|2310.13|2309.63|13
1643711360000|2022-02-01 10:29:20|2309.88|2309.38|2309.75|2309.25|2309.88|2309.38|2309.63|2309.13|7
1643711370000|2022-02-01 10:29:30|2309.88|2309.38|2309.75|2309.25|2309.88|2309.38|2309.75|2309.25|3
1643711380000|2022-02-01 10:29:40|2309.88|2309.38|2309.75|2309.25|2309.88|2309.38|2309.75|2309.25|2
1643711390000|2022-02-01 10:29:50|2309.63|2309.13|2309.38|2308.88|2309.75|2309.25|2309.25|2308.75|5
1643711400000|2022-02-01 10:30:00|2309.25|2308.75|2308.38|2307.88|2309.25|2308.75|2308.13|2307.63|77
1643711410000|2022-02-01 10:30:10|2308.5|2308|2308.13|2307.63|2308.63|2308.13|2308.13|2307.63|8
1643711420000|2022-02-01 10:30:20|2308.25|2307.75|2308.38|2307.88|2308.38|2307.88|2308.13|2307.63|5
1643711430000|2022-02-01 10:30:30|2308.5|2308|2308.63|2308.13|2308.88|2308.38|2308.5|2308|11
1643711440000|2022-02-01 10:30:40|2309.13|2308.63|2308.88|2308.38|2309.13|2308.63|2308.88|2308.38|4
1643711450000|2022-02-01 10:30:50|||||||||6
1643711460000|2022-02-01 10:31:00|2308.75|2308.25|2308.88|2308.38|2308.88|2308.38|2308.38|2307.88|15
1643711470000|2022-02-01 10:31:10|2308.75|2308.25|2309.13|2308.63|2309.13|2308.63|2308.63|2308.13|16
1643711480000|2022-02-01 10:31:20|2309.38|2308.88|2309.63|2309.13|2309.63|2309.13|2309.25|2308.75|23
1643711490000|2022-02-01 10:31:30|2309.5|2309|2310.38|2309.88|2310.38|2309.88|2309.38|2308.88|12
1643711500000|2022-02-01 10:31:40|2310.25|2309.75|2310|2309.5|2310.25|2309.75|2309.88|2309.38|16
1643711510000|2022-02-01 10:31:50|2309.88|2309.38|2310.25|2309.75|2310.63|2310.13|2309.88|2309.38|35
1643711520000|2022-02-01 10:32:00|2310.38|2309.88|2310.38|2309.88|2310.63|2310.13|2310.13|2309.63|19
1643711530000|2022-02-01 10:32:10|2310.5|2310|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|10
1643711540000|2022-02-01 10:32:20|2310.5|2310|2310.63|2310.13|2310.63|2310.13|2310.5|2310|10
1643711550000|2022-02-01 10:32:30|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.63|2310.13|20
1643711560000|2022-02-01 10:32:40|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|11
1643711570000|2022-02-01 10:32:50|2310.75|2310.25|2310.63|2310.13|2310.75|2310.25|2310.38|2309.88|11
1643711580000|2022-02-01 10:33:00|2310.5|2310|2310.38|2309.88|2310.75|2310.25|2310.38|2309.88|22
1643711590000|2022-02-01 10:33:10|2310.5|2310|2310.5|2310|2310.63|2310.13|2310.38|2309.88|7
1643711600000|2022-02-01 10:33:20|2310.38|2309.88|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|14
1643711610000|2022-02-01 10:33:30|2310.5|2310|2310.63|2310.13|2310.88|2310.38|2310.5|2310|4
1643711620000|2022-02-01 10:33:40|2310.38|2309.88|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|8
1643711630000|2022-02-01 10:33:50|2310.5|2310|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|6
1643711640000|2022-02-01 10:34:00|2310.75|2310.25|2310.75|2310.25|2311.13|2310.63|2310.63|2310.13|20
1643711650000|2022-02-01 10:34:10|2310.63|2310.13|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|10
1643711660000|2022-02-01 10:34:20|2310.88|2310.38|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|52
1643711670000|2022-02-01 10:34:30|||||||||2
1643711680000|2022-02-01 10:34:40|2311|2310.5|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|4
1643711690000|2022-02-01 10:34:50|2310.63|2310.13|2310.75|2310.25|2310.75|2310.25|2310.63|2310.13|33
1643711700000|2022-02-01 10:35:00|2310.63|2310.13|2310.88|2310.38|2311.13|2310.63|2310.63|2310.13|26
1643711710000|2022-02-01 10:35:10|2310.75|2310.25|2310.25|2309.75|2310.88|2310.38|2310.25|2309.75|10
1643711720000|2022-02-01 10:35:20|2310.38|2309.88|2310.63|2310.13|2310.75|2310.25|2310.13|2309.63|15
1643711730000|2022-02-01 10:35:30|2310.5|2310|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|3
1643711740000|2022-02-01 10:35:40|2310.25|2309.75|2310.75|2310.25|2310.88|2310.38|2310.25|2309.75|13
1643711750000|2022-02-01 10:35:50|2310.63|2310.13|2310.63|2310.13|2311|2310.5|2310.63|2310.13|24
1643711760000|2022-02-01 10:36:00|||||||||2
1643711770000|2022-02-01 10:36:10|2310.5|2310|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|44
1643711780000|2022-02-01 10:36:20|2310.5|2310|2311.13|2310.63|2311.13|2310.63|2310.5|2310|29
1643711790000|2022-02-01 10:36:30|2311|2310.5|2310.63|2310.13|2311|2310.5|2310.63|2310.13|24
1643711800000|2022-02-01 10:36:40|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.63|2310.13|5
1643711810000|2022-02-01 10:36:50|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|2
1643711820000|2022-02-01 10:37:00|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|30
1643711830000|2022-02-01 10:37:10|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|9
1643711840000|2022-02-01 10:37:20|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.63|2310.13|18
1643711850000|2022-02-01 10:37:30|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|15
1643711860000|2022-02-01 10:37:40|2311|2310.5|2311|2310.5|2311.13|2310.63|2310.88|2310.38|6
1643711870000|2022-02-01 10:37:50|2310.88|2310.38|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|14
1643711880000|2022-02-01 10:38:00|2311|2310.5|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|11
1643711890000|2022-02-01 10:38:10|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.75|2310.25|26
1643711900000|2022-02-01 10:38:20|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|20
1643711910000|2022-02-01 10:38:30|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.25|2310.75|7
1643711920000|2022-02-01 10:38:40|||||||||3
1643711930000|2022-02-01 10:38:50|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|21
1643711940000|2022-02-01 10:39:00|2311.5|2311|2311.13|2310.63|2311.5|2311|2311.13|2310.63|25
1643711950000|2022-02-01 10:39:10|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.13|2310.63|22
1643711960000|2022-02-01 10:39:20|2311.63|2311.13|2311.88|2311.38|2311.88|2311.38|2311.5|2311|23
1643711970000|2022-02-01 10:39:30|2311.63|2311.13|2311.88|2311.38|2311.88|2311.38|2311.63|2311.13|5
1643711980000|2022-02-01 10:39:40|2311.75|2311.25|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|15
1643711990000|2022-02-01 10:39:50|2311.75|2311.25|2311.38|2310.88|2311.88|2311.38|2311.38|2310.88|11
1643712000000|2022-02-01 10:40:00|2311.13|2310.63|2311.38|2310.88|2311.63|2311.13|2310.88|2310.38|75
1643712010000|2022-02-01 10:40:10|2311.25|2310.75|2311.75|2311.25|2311.75|2311.25|2311.25|2310.75|7
1643712020000|2022-02-01 10:40:20|2311.63|2311.13|2311.88|2311.38|2311.88|2311.38|2311.63|2311.13|14
1643712030000|2022-02-01 10:40:30|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|14
1643712040000|2022-02-01 10:40:40|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|9
1643712050000|2022-02-01 10:40:50|2312|2311.5|2311.88|2311.38|2312|2311.5|2311.88|2311.38|5
1643712060000|2022-02-01 10:41:00|2312|2311.5|2312.38|2311.88|2312.38|2311.88|2311.88|2311.38|24
1643712070000|2022-02-01 10:41:10|2312.25|2311.75|2312.25|2311.75|2312.38|2311.88|2312.13|2311.63|15
1643712080000|2022-02-01 10:41:20|2312.13|2311.63|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|22
1643712090000|2022-02-01 10:41:30|||||||||1
1643712100000|2022-02-01 10:41:40|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|24
1643712110000|2022-02-01 10:41:50|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2311.88|2311.38|32
1643712120000|2022-02-01 10:42:00|2312|2311.5|2311.63|2311.13|2312.13|2311.63|2311.63|2311.13|17
1643712130000|2022-02-01 10:42:10|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.75|2311.25|5
1643712140000|2022-02-01 10:42:20|2311.75|2311.25|2311.63|2311.13|2311.88|2311.38|2311.38|2310.88|13
1643712150000|2022-02-01 10:42:30|2311.38|2310.88|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|22
1643712160000|2022-02-01 10:42:40|2311.75|2311.25|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|27
1643712170000|2022-02-01 10:42:50|2311.75|2311.25|2312.13|2311.63|2312.13|2311.63|2311.75|2311.25|26
1643712180000|2022-02-01 10:43:00|2312|2311.5|2312.13|2311.63|2312.38|2311.88|2312|2311.5|5
1643712190000|2022-02-01 10:43:10|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|2
1643712210000|2022-02-01 10:43:30|2311.63|2311.13|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|43
1643712220000|2022-02-01 10:43:40|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.5|2311|4
1643712230000|2022-02-01 10:43:50|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.63|2311.13|20
1643712240000|2022-02-01 10:44:00|2311.75|2311.25|2311.38|2310.88|2311.75|2311.25|2311.38|2310.88|11
1643712260000|2022-02-01 10:44:20|2311.63|2311.13|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|9
1643712270000|2022-02-01 10:44:30|2311.5|2311|2311.38|2310.88|2311.5|2311|2311.38|2310.88|13
1643712280000|2022-02-01 10:44:40|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2310.88|2310.38|18
1643712290000|2022-02-01 10:44:50|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2311|2310.5|7
1643712300000|2022-02-01 10:45:00|2311.25|2310.75|2310.88|2310.38|2311.38|2310.88|2310.88|2310.38|16
1643712310000|2022-02-01 10:45:10|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2311|2310.5|5
1643712320000|2022-02-01 10:45:20|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2311|2310.5|2
1643712330000|2022-02-01 10:45:30|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2311.13|2310.63|22
1643712340000|2022-02-01 10:45:40|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.25|2310.75|3
1643712350000|2022-02-01 10:45:50|2311.25|2310.75|2310.88|2310.38|2311.38|2310.88|2310.88|2310.38|18
1643712360000|2022-02-01 10:46:00|2311|2310.5|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|6
1643712370000|2022-02-01 10:46:10|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|14
1643712380000|2022-02-01 10:46:20|2311.25|2310.75|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|15
1643712390000|2022-02-01 10:46:30|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|21
1643712400000|2022-02-01 10:46:40|2311|2310.5|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|4
1643712410000|2022-02-01 10:46:50|2310.63|2310.13|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|29
1643712420000|2022-02-01 10:47:00|2310.5|2310|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|13
1643712430000|2022-02-01 10:47:10|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|1
1643712440000|2022-02-01 10:47:20|||||||||13
1643712450000|2022-02-01 10:47:30|2310.63|2310.13|2310.75|2310.25|2310.75|2310.25|2310.63|2310.13|12
1643712460000|2022-02-01 10:47:40|2310.63|2310.13|2310.63|2310.13|2310.63|2310.13|2310.63|2310.13|0
1643712470000|2022-02-01 10:47:50|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.63|2310.13|13
1643712480000|2022-02-01 10:48:00|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|1
1643712490000|2022-02-01 10:48:10|2310.88|2310.38|2310.88|2310.38|2311|2310.5|2310.75|2310.25|10
1643712500000|2022-02-01 10:48:20|2311|2310.5|2310.88|2310.38|2311|2310.5|2310.88|2310.38|0
1643712510000|2022-02-01 10:48:30|2311.13|2310.63|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|35
1643712530000|2022-02-01 10:48:50|2310.88|2310.38|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|13
1643712540000|2022-02-01 10:49:00|2311|2310.5|2310.88|2310.38|2311|2310.5|2310.63|2310.13|13
1643712550000|2022-02-01 10:49:10|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.38|2309.88|8
1643712560000|2022-02-01 10:49:20|2310.88|2310.38|2311.38|2310.88|2311.38|2310.88|2310.88|2310.38|22
1643712570000|2022-02-01 10:49:30|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.25|2310.75|28
1643712580000|2022-02-01 10:49:40|2311.63|2311.13|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|12
1643712590000|2022-02-01 10:49:50|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|0
1643712600000|2022-02-01 10:50:00|2311.5|2311|2311.63|2311.13|2311.75|2311.25|2311.5|2311|2
1643712610000|2022-02-01 10:50:10|2311.75|2311.25|2311.63|2311.13|2311.75|2311.25|2311.5|2311|0
1643712620000|2022-02-01 10:50:20|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.75|2311.25|11
1643712630000|2022-02-01 10:50:30|2311.75|2311.25|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|2
1643712640000|2022-02-01 10:50:40|2311.38|2310.88|2311.5|2311|2311.5|2311|2311.38|2310.88|10
1643712650000|2022-02-01 10:50:50|2311.63|2311.13|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|1
1643712660000|2022-02-01 10:51:00|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.13|2310.63|12
1643712670000|2022-02-01 10:51:10|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.13|2310.63|6
1643712680000|2022-02-01 10:51:20|2311.25|2310.75|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|0
1643712690000|2022-02-01 10:51:30|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|5
1643712700000|2022-02-01 10:51:40|2311.38|2310.88|2310.88|2310.38|2311.38|2310.88|2310.75|2310.25|2
1643712710000|2022-02-01 10:51:50|2311|2310.5|2310.63|2310.13|2311.13|2310.63|2310.5|2310|21
1643712720000|2022-02-01 10:52:00|2310.5|2310|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|17
1643712730000|2022-02-01 10:52:10|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|13
1643712740000|2022-02-01 10:52:20|2310.5|2310|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|1
1643712750000|2022-02-01 10:52:30|2310.5|2310|2310.38|2309.88|2310.63|2310.13|2310.13|2309.63|7
1643712760000|2022-02-01 10:52:40|2310.5|2310|2310.38|2309.88|2310.63|2310.13|2310.25|2309.75|2
1643712770000|2022-02-01 10:52:50|2310.25|2309.75|2310.13|2309.63|2310.38|2309.88|2310.13|2309.63|39
1643712780000|2022-02-01 10:53:00|2310|2309.5|2309.88|2309.38|2310|2309.5|2309.88|2309.38|4
1643712790000|2022-02-01 10:53:10|2310|2309.5|2310.25|2309.75|2310.38|2309.88|2309.88|2309.38|21
1643712800000|2022-02-01 10:53:20|2310.38|2309.88|2310.38|2309.88|2310.38|2309.88|2310.25|2309.75|6
1643712810000|2022-02-01 10:53:30|2310.63|2310.13|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|13
1643712820000|2022-02-01 10:53:40|2310.25|2309.75|2310.63|2310.13|2310.63|2310.13|2310.13|2309.63|13
1643712830000|2022-02-01 10:53:50|2310.5|2310|2310.38|2309.88|2310.5|2310|2310.38|2309.88|3
1643712840000|2022-02-01 10:54:00|2310.25|2309.75|2310.13|2309.63|2310.25|2309.75|2310.13|2309.63|4
1643712850000|2022-02-01 10:54:10|2310|2309.5|2309.88|2309.38|2310.13|2309.63|2309.88|2309.38|15
1643712860000|2022-02-01 10:54:20|2310|2309.5|2309.88|2309.38|2310.13|2309.63|2309.88|2309.38|17
1643712870000|2022-02-01 10:54:30|2310|2309.5|2310.13|2309.63|2310.13|2309.63|2309.88|2309.38|1
1643712880000|2022-02-01 10:54:40|2310|2309.5|2309.88|2309.38|2310.38|2309.88|2309.88|2309.38|15
1643712890000|2022-02-01 10:54:50|2310|2309.5|2309.88|2309.38|2310.13|2309.63|2309.88|2309.38|14
1643712900000|2022-02-01 10:55:00|2310|2309.5|2310.13|2309.63|2310.38|2309.88|2309.88|2309.38|17
1643712910000|2022-02-01 10:55:10|2310|2309.5|2310.13|2309.63|2310.13|2309.63|2309.88|2309.38|0
1643712920000|2022-02-01 10:55:20|2310|2309.5|2309.88|2309.38|2310|2309.5|2309.88|2309.38|4
1643712930000|2022-02-01 10:55:30|2310|2309.5|2309.88|2309.38|2310.13|2309.63|2309.88|2309.38|9
1643712940000|2022-02-01 10:55:40|2310|2309.5|2309.88|2309.38|2310|2309.5|2309.88|2309.38|1
1643712950000|2022-02-01 10:55:50|2310|2309.5|2310.13|2309.63|2310.13|2309.63|2310|2309.5|5
1643712960000|2022-02-01 10:56:00|2310|2309.5|2310.63|2310.13|2310.88|2310.38|2310|2309.5|21
1643712970000|2022-02-01 10:56:10|2310.38|2309.88|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|9
1643712980000|2022-02-01 10:56:20|2310.5|2310|2310.88|2310.38|2311.13|2310.63|2310.5|2310|17
1643712990000|2022-02-01 10:56:30|2310.75|2310.25|2310.63|2310.13|2310.75|2310.25|2310.63|2310.13|0
1643713000000|2022-02-01 10:56:40|2310.5|2310|2310.63|2310.13|2310.75|2310.25|2310.38|2309.88|2
1643713010000|2022-02-01 10:56:50|2310.5|2310|2310.5|2310|2310.63|2310.13|2310.38|2309.88|7
1643713020000|2022-02-01 10:57:00|2310.63|2310.13|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|6
1643713030000|2022-02-01 10:57:10|2310.75|2310.25|2310.13|2309.63|2310.88|2310.38|2310.13|2309.63|36
1643713040000|2022-02-01 10:57:20|2310.25|2309.75|2310.38|2309.88|2310.38|2309.88|2310.13|2309.63|7
1643713050000|2022-02-01 10:57:30|2310.5|2310|2310.63|2310.13|2310.75|2310.25|2310.38|2309.88|12
1643713060000|2022-02-01 10:57:40|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.63|2310.13|21
1643713070000|2022-02-01 10:57:50|2311|2310.5|2310.63|2310.13|2311|2310.5|2310.63|2310.13|8
1643713080000|2022-02-01 10:58:00|2310.5|2310|2310.38|2309.88|2310.5|2310|2310.38|2309.88|5
1643713090000|2022-02-01 10:58:10|2310.5|2310|2310.63|2310.13|2310.75|2310.25|2310.38|2309.88|7
1643713100000|2022-02-01 10:58:20|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.63|2310.13|14
1643713110000|2022-02-01 10:58:30|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.38|2309.88|2
1643713120000|2022-02-01 10:58:40|2310.5|2310|2310.63|2310.13|2310.88|2310.38|2310.5|2310|10
1643713130000|2022-02-01 10:58:50|2310.5|2310|2309.88|2309.38|2310.63|2310.13|2309.88|2309.38|7
1643713140000|2022-02-01 10:59:00|2309.75|2309.25|2309.88|2309.38|2309.88|2309.38|2309.63|2309.13|10
1643713150000|2022-02-01 10:59:10|2310.13|2309.63|2310|2309.5|2310.13|2309.63|2309.88|2309.38|3
1643713160000|2022-02-01 10:59:20|2310.13|2309.63|2310.13|2309.63|2310.13|2309.63|2309.88|2309.38|21
1643713170000|2022-02-01 10:59:30|2310|2309.5|2310.13|2309.63|2310.38|2309.88|2310|2309.5|43
1643713180000|2022-02-01 10:59:40|2310|2309.5|2310.13|2309.63|2310.25|2309.75|2309.88|2309.38|1
1643713190000|2022-02-01 10:59:50|2310|2309.5|2310.13|2309.63|2310.13|2309.63|2309.88|2309.38|22
1643713200000|2022-02-01 11:00:00|2310|2309.5|2310.38|2309.88|2310.38|2309.88|2309.88|2309.38|10
1643713210000|2022-02-01 11:00:10|2310.63|2310.13|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|47
1643713220000|2022-02-01 11:00:20|2310.5|2310|2310.63|2310.13|2310.88|2310.38|2310.5|2310|10
1643713230000|2022-02-01 11:00:30|2310.75|2310.25|2310.88|2310.38|2311.13|2310.63|2310.75|2310.25|22
1643713240000|2022-02-01 11:00:40|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.75|2310.25|0
1643713250000|2022-02-01 11:00:50|2310.75|2310.25|2310.75|2310.25|2310.88|2310.38|2310.63|2310.13|22
1643713260000|2022-02-01 11:01:00|2310.88|2310.38|2311|2310.5|2311.13|2310.63|2310.63|2310.13|19
1643713270000|2022-02-01 11:01:10|2311.13|2310.63|2310.38|2309.88|2311.13|2310.63|2310.38|2309.88|49
1643713280000|2022-02-01 11:01:20|2310.5|2310|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|14
1643713290000|2022-02-01 11:01:30|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|3
1643713300000|2022-02-01 11:01:40|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|3
1643713310000|2022-02-01 11:01:50|2310.5|2310|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|3
1643713320000|2022-02-01 11:02:00|2310.88|2310.38|2311.25|2310.75|2311.38|2310.88|2310.75|2310.25|7
1643713330000|2022-02-01 11:02:10|2311.13|2310.63|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|23
1643713340000|2022-02-01 11:02:20|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.25|2310.75|11
1643713350000|2022-02-01 11:02:30|2311.5|2311|2312.13|2311.63|2312.13|2311.63|2311.5|2311|19
1643713360000|2022-02-01 11:02:40|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|7
1643713370000|2022-02-01 11:02:50|2312.5|2312|2313.13|2312.63|2313.38|2312.88|2312.5|2312|34
1643713380000|2022-02-01 11:03:00|2313.25|2312.75|2312.88|2312.38|2313.38|2312.88|2312.5|2312|41
1643713390000|2022-02-01 11:03:10|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.25|2311.75|31
1643713400000|2022-02-01 11:03:20|2312.75|2312.25|2312.75|2312.25|2312.88|2312.38|2312.63|2312.13|11
1643713410000|2022-02-01 11:03:30|2312.88|2312.38|2313.25|2312.75|2313.38|2312.88|2312.63|2312.13|12
1643713420000|2022-02-01 11:03:40|2313.13|2312.63|2313.25|2312.75|2313.5|2313|2313.13|2312.63|23
1643713430000|2022-02-01 11:03:50|2313.38|2312.88|2313.63|2313.13|2313.63|2313.13|2313.38|2312.88|11
1643713440000|2022-02-01 11:04:00|2313.5|2313|2313.25|2312.75|2313.63|2313.13|2312.88|2312.38|23
1643713450000|2022-02-01 11:04:10|2313.13|2312.63|2313.63|2313.13|2313.63|2313.13|2313.13|2312.63|16
1643713460000|2022-02-01 11:04:20|2313.38|2312.88|2313.13|2312.63|2313.63|2313.13|2313.13|2312.63|33
1643713470000|2022-02-01 11:04:30|2313|2312.5|2312.88|2312.38|2313.13|2312.63|2312.88|2312.38|5
1643713480000|2022-02-01 11:04:40|2312.75|2312.25|2312.13|2311.63|2312.88|2312.38|2312.13|2311.63|30
1643713490000|2022-02-01 11:04:50|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|25
1643713500000|2022-02-01 11:05:00|2312.25|2311.75|2312.25|2311.75|2312.25|2311.75|2312.13|2311.63|7
1643713510000|2022-02-01 11:05:10|2312.13|2311.63|2312.63|2312.13|2312.63|2312.13|2312.13|2311.63|6
1643713520000|2022-02-01 11:05:20|2312.38|2311.88|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|14
1643713530000|2022-02-01 11:05:30|2312.5|2312|2313.25|2312.75|2313.38|2312.88|2312.38|2311.88|19
1643713540000|2022-02-01 11:05:40|2313.13|2312.63|2313.25|2312.75|2313.38|2312.88|2313.13|2312.63|18
1643713550000|2022-02-01 11:05:50|2313.38|2312.88|2313.13|2312.63|2313.38|2312.88|2312.88|2312.38|6
1643713560000|2022-02-01 11:06:00|2312.63|2312.13|2312.88|2312.38|2312.88|2312.38|2312.63|2312.13|11
1643713570000|2022-02-01 11:06:10|2313.13|2312.63|2313|2312.5|2313.38|2312.88|2312.88|2312.38|26
1643713580000|2022-02-01 11:06:20|2313.13|2312.63|2313.13|2312.63|2313.25|2312.75|2313|2312.5|22
1643713590000|2022-02-01 11:06:30|2312.88|2312.38|2313|2312.5|2313.13|2312.63|2312.88|2312.38|6
1643713600000|2022-02-01 11:06:40|2313.13|2312.63|2312.88|2312.38|2313.13|2312.63|2312.88|2312.38|0
1643713610000|2022-02-01 11:06:50|2312.75|2312.25|2312.63|2312.13|2312.75|2312.25|2312.63|2312.13|2
1643713620000|2022-02-01 11:07:00|2312.5|2312|2313.13|2312.63|2313.38|2312.88|2312.5|2312|27
1643713630000|2022-02-01 11:07:10|2312.88|2312.38|2313.13|2312.63|2313.25|2312.75|2312.88|2312.38|30
1643713640000|2022-02-01 11:07:20|2313.38|2312.88|2313.38|2312.88|2313.38|2312.88|2313.13|2312.63|3
1643713650000|2022-02-01 11:07:30|2313.5|2313|2313.63|2313.13|2313.63|2313.13|2313.38|2312.88|10
1643713670000|2022-02-01 11:07:50|2313.75|2313.25|2313.75|2313.25|2313.75|2313.25|2313.75|2313.25|2
1643713680000|2022-02-01 11:08:00|2313.88|2313.38|2313.63|2313.13|2313.88|2313.38|2313.63|2313.13|10
1643713690000|2022-02-01 11:08:10|2313.38|2312.88|2313.75|2313.25|2313.88|2313.38|2313.38|2312.88|23
1643713700000|2022-02-01 11:08:20|2313.63|2313.13|2313.5|2313|2314.13|2313.63|2313.5|2313|21
1643713710000|2022-02-01 11:08:30|2313.38|2312.88|2314.25|2313.75|2314.25|2313.75|2313.38|2312.88|12
1643713720000|2022-02-01 11:08:40|2314.38|2313.88|2314.13|2313.63|2314.63|2314.13|2314.13|2313.63|22
1643713730000|2022-02-01 11:08:50|2314|2313.5|2314.38|2313.88|2314.63|2314.13|2314|2313.5|17
1643713740000|2022-02-01 11:09:00|2314.63|2314.13|2314.63|2314.13|2314.88|2314.38|2314.63|2314.13|21
1643713750000|2022-02-01 11:09:10|2314.75|2314.25|2314.88|2314.38|2314.88|2314.38|2314.75|2314.25|4
1643713760000|2022-02-01 11:09:20|2315|2314.5|2314.88|2314.38|2315|2314.5|2314.63|2314.13|27
1643713780000|2022-02-01 11:09:40|2314.75|2314.25|2314.88|2314.38|2314.88|2314.38|2314.63|2314.13|4
1643713790000|2022-02-01 11:09:50|2315.13|2314.63|2314.88|2314.38|2315.13|2314.63|2314.63|2314.13|21
1643713800000|2022-02-01 11:10:00|2315|2314.5|2314.88|2314.38|2315.13|2314.63|2314.88|2314.38|20
1643713810000|2022-02-01 11:10:10|2315|2314.5|2314.63|2314.13|2315.13|2314.63|2314.63|2314.13|10
1643713820000|2022-02-01 11:10:20|2314.75|2314.25|2314.88|2314.38|2314.88|2314.38|2314.63|2314.13|9
1643713830000|2022-02-01 11:10:30|2314.75|2314.25|2314.75|2314.25|2314.88|2314.38|2314.63|2314.13|28
1643713840000|2022-02-01 11:10:40|2314.63|2314.13|2314.75|2314.25|2314.88|2314.38|2314.63|2314.13|7
1643713850000|2022-02-01 11:10:50|2314.63|2314.13|2314.13|2313.63|2314.63|2314.13|2314.13|2313.63|29
1643713860000|2022-02-01 11:11:00|2314|2313.5|2314.38|2313.88|2314.38|2313.88|2313.88|2313.38|14
1643713870000|2022-02-01 11:11:10|2314.5|2314|2314.25|2313.75|2314.5|2314|2314.25|2313.75|15
1643713880000|2022-02-01 11:11:20|2314.13|2313.63|2315.38|2314.88|2315.38|2314.88|2314.13|2313.63|39
1643713890000|2022-02-01 11:11:30|2315.25|2314.75|2314.38|2313.88|2315.25|2314.75|2314.38|2313.88|31
1643713900000|2022-02-01 11:11:40|2314.25|2313.75|2314.13|2313.63|2314.25|2313.75|2314.13|2313.63|39
1643713910000|2022-02-01 11:11:50|2314|2313.5|2313.63|2313.13|2314|2313.5|2313.63|2313.13|53
1643713920000|2022-02-01 11:12:00|2313.75|2313.25|2313.63|2313.13|2313.88|2313.38|2313.63|2313.13|64
1643713930000|2022-02-01 11:12:10|2313.75|2313.25|2313.75|2313.25|2313.88|2313.38|2313.63|2313.13|47
1643713940000|2022-02-01 11:12:20|2313.88|2313.38|2313.63|2313.13|2313.88|2313.38|2313.63|2313.13|14
1643713950000|2022-02-01 11:12:30|2313.38|2312.88|2313.38|2312.88|2313.63|2313.13|2313.13|2312.63|44
1643713960000|2022-02-01 11:12:40|2313.25|2312.75|2313|2312.5|2313.25|2312.75|2312.88|2312.38|16
1643713970000|2022-02-01 11:12:50|2312.88|2312.38|2313|2312.5|2313.13|2312.63|2312.75|2312.25|19
1643713980000|2022-02-01 11:13:00|2312.88|2312.38|2313.13|2312.63|2313.13|2312.63|2312.88|2312.38|3
1643713990000|2022-02-01 11:13:10|2313|2312.5|2312.88|2312.38|2313.13|2312.63|2312.88|2312.38|5
1643714000000|2022-02-01 11:13:20|2313|2312.5|2312.63|2312.13|2313|2312.5|2312.63|2312.13|9
1643714010000|2022-02-01 11:13:30|2312.13|2311.63|2312.38|2311.88|2312.63|2312.13|2312|2311.5|135
1643714020000|2022-02-01 11:13:40|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.25|2311.75|28
1643714030000|2022-02-01 11:13:50|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312|2311.5|43
1643714040000|2022-02-01 11:14:00|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2312.13|2311.63|47
1643714050000|2022-02-01 11:14:10|2312|2311.5|2311.63|2311.13|2312|2311.5|2311.63|2311.13|51
1643714060000|2022-02-01 11:14:20|2311.88|2311.38|2311.25|2310.75|2311.88|2311.38|2311.13|2310.63|34
1643714070000|2022-02-01 11:14:30|2311.38|2310.88|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|8
1643714080000|2022-02-01 11:14:40|2310.88|2310.38|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|23
1643714090000|2022-02-01 11:14:50|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2311.13|2310.63|193
1643714100000|2022-02-01 11:15:00|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2310.88|2310.38|147
1643714110000|2022-02-01 11:15:10|||||||||8
1643714130000|2022-02-01 11:15:30|2311.38|2310.88|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|42
1643714140000|2022-02-01 11:15:40|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|65
1643714150000|2022-02-01 11:15:50|2310.88|2310.38|2311.63|2311.13|2311.63|2311.13|2310.88|2310.38|95
1643714160000|2022-02-01 11:16:00|2311.75|2311.25|2311.63|2311.13|2311.75|2311.25|2311.5|2311|35
1643714170000|2022-02-01 11:16:10|2311.75|2311.25|2311.75|2311.25|2311.75|2311.25|2311.63|2311.13|18
1643714180000|2022-02-01 11:16:20|2311.63|2311.13|2311.63|2311.13|2311.75|2311.25|2311.63|2311.13|66
1643714190000|2022-02-01 11:16:30|2311.75|2311.25|2311.63|2311.13|2311.75|2311.25|2311.63|2311.13|21
1643714200000|2022-02-01 11:16:40|2311.38|2310.88|2311.38|2310.88|2311.38|2310.88|2311.38|2310.88|10
1643714210000|2022-02-01 11:16:50|2311.25|2310.75|2311.25|2310.75|2311.25|2310.75|2311.13|2310.63|13
1643714220000|2022-02-01 11:17:00|2311.13|2310.63|2311.38|2310.88|2311.63|2311.13|2311.13|2310.63|11
1643714240000|2022-02-01 11:17:20|2311.63|2311.13|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|41
1643714250000|2022-02-01 11:17:30|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2311.13|2310.63|10
1643714260000|2022-02-01 11:17:40|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2310.88|2310.38|28
1643714270000|2022-02-01 11:17:50|2311.38|2310.88|2310.88|2310.38|2311.38|2310.88|2310.88|2310.38|44
1643714280000|2022-02-01 11:18:00|2311|2310.5|2311|2310.5|2311.13|2310.63|2310.88|2310.38|10
1643714290000|2022-02-01 11:18:10|2311.13|2310.63|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|13
1643714300000|2022-02-01 11:18:20|2310.63|2310.13|2310.38|2309.88|2310.63|2310.13|2310.38|2309.88|17
1643714310000|2022-02-01 11:18:30|2310.5|2310|2310.75|2310.25|2310.75|2310.25|2310.5|2310|7
1643714320000|2022-02-01 11:18:40|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|1
1643714330000|2022-02-01 11:18:50|2310.63|2310.13|2309.88|2309.38|2310.63|2310.13|2309.63|2309.13|45
1643714340000|2022-02-01 11:19:00|2310|2309.5|2310.38|2309.88|2310.5|2310|2309.88|2309.38|57
1643714350000|2022-02-01 11:19:10|2310.5|2310|2310.88|2310.38|2311.63|2311.13|2310.5|2310|23
1643714360000|2022-02-01 11:19:20|2311|2310.5|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|19
1643714370000|2022-02-01 11:19:30|2310.63|2310.13|2310.63|2310.13|2310.63|2310.13|2310.63|2310.13|11
1643714380000|2022-02-01 11:19:40|2310.75|2310.25|2310.88|2310.38|2311.13|2310.63|2310.75|2310.25|3
1643714390000|2022-02-01 11:19:50|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.63|2310.13|7
1643714400000|2022-02-01 11:20:00|2311|2310.5|2311.38|2310.88|2311.38|2310.88|2311|2310.5|13
1643714410000|2022-02-01 11:20:10|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.5|2311|8
1643714420000|2022-02-01 11:20:20|2311.75|2311.25|2311.75|2311.25|2311.75|2311.25|2311.63|2311.13|55
1643714430000|2022-02-01 11:20:30|2311.63|2311.13|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|13
1643714440000|2022-02-01 11:20:40|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|22
1643714450000|2022-02-01 11:20:50|2311.75|2311.25|2311.63|2311.13|2311.75|2311.25|2311.63|2311.13|22
1643714460000|2022-02-01 11:21:00|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.63|2311.13|49
1643714470000|2022-02-01 11:21:10|2311.75|2311.25|2311.63|2311.13|2311.75|2311.25|2311.63|2311.13|36
1643714480000|2022-02-01 11:21:20|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|13
1643714490000|2022-02-01 11:21:30|2311.13|2310.63|2311.13|2310.63|2311.25|2310.75|2311.13|2310.63|12
1643714500000|2022-02-01 11:21:40|2311.25|2310.75|2311.38|2310.88|2311.63|2311.13|2311.25|2310.75|26
1643714510000|2022-02-01 11:21:50|2311.63|2311.13|2311.5|2311|2311.63|2311.13|2311.38|2310.88|6
1643714520000|2022-02-01 11:22:00|2311.38|2310.88|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|13
1643714530000|2022-02-01 11:22:10|2311.5|2311|2311.63|2311.13|2311.75|2311.25|2311.5|2311|18
1643714540000|2022-02-01 11:22:20|2311.75|2311.25|2311.63|2311.13|2311.75|2311.25|2311.63|2311.13|16
1643714550000|2022-02-01 11:22:30|2311.38|2310.88|2311.5|2311|2311.5|2311|2311.38|2310.88|6
1643714560000|2022-02-01 11:22:40|2311.63|2311.13|2311.63|2311.13|2311.75|2311.25|2311.63|2311.13|6
1643714570000|2022-02-01 11:22:50|2311.38|2310.88|2311.5|2311|2311.63|2311.13|2311.38|2310.88|10
1643714580000|2022-02-01 11:23:00|2311.38|2310.88|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|4
1643714590000|2022-02-01 11:23:10|2311.5|2311|2311.5|2311|2311.63|2311.13|2311.5|2311|3
1643714600000|2022-02-01 11:23:20|2311.63|2311.13|2311.38|2310.88|2311.63|2311.13|2311.13|2310.63|17
1643714610000|2022-02-01 11:23:30|2311.25|2310.75|2311.38|2310.88|2311.63|2311.13|2311.25|2310.75|6
1643714620000|2022-02-01 11:23:40|2311.5|2311|2311.38|2310.88|2311.5|2311|2311.13|2310.63|7
1643714630000|2022-02-01 11:23:50|2311.63|2311.13|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|5
1643714640000|2022-02-01 11:24:00|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|6
1643714650000|2022-02-01 11:24:10|2311.75|2311.25|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|55
1643714660000|2022-02-01 11:24:20|2311.75|2311.25|2311.38|2310.88|2311.75|2311.25|2311.38|2310.88|14
1643714670000|2022-02-01 11:24:30|2311.5|2311|2311.63|2311.13|2311.75|2311.25|2311.5|2311|17
1643714680000|2022-02-01 11:24:40|2311.75|2311.25|2311.63|2311.13|2311.75|2311.25|2311.63|2311.13|9
1643714700000|2022-02-01 11:25:00|2311.38|2310.88|2311.63|2311.13|2311.75|2311.25|2311.38|2310.88|31
1643714710000|2022-02-01 11:25:10|2311.38|2310.88|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|28
1643714720000|2022-02-01 11:25:20|2311.25|2310.75|2311.25|2310.75|2311.38|2310.88|2311.25|2310.75|2
1643714730000|2022-02-01 11:25:30|2311.38|2310.88|2310.63|2310.13|2311.38|2310.88|2310.63|2310.13|26
1643714740000|2022-02-01 11:25:40|2310.75|2310.25|2310.88|2310.38|2311.13|2310.63|2310.63|2310.13|25
1643714750000|2022-02-01 11:25:50|2311|2310.5|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|3
1643714760000|2022-02-01 11:26:00|||||||||4
1643714770000|2022-02-01 11:26:10|2311.13|2310.63|2310.63|2310.13|2311.13|2310.63|2310.63|2310.13|16
1643714780000|2022-02-01 11:26:20|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|2
1643714790000|2022-02-01 11:26:30|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|8
1643714800000|2022-02-01 11:26:40|2310.75|2310.25|2310.63|2310.13|2310.75|2310.25|2310.38|2309.88|16
1643714810000|2022-02-01 11:26:50|2310.5|2310|2310.88|2310.38|2310.88|2310.38|2310.38|2309.88|14
1643714820000|2022-02-01 11:27:00|2310.75|2310.25|2310.38|2309.88|2310.75|2310.25|2310.38|2309.88|14
1643714830000|2022-02-01 11:27:10|2310.5|2310|2310.13|2309.63|2310.63|2310.13|2310.13|2309.63|29
1643714840000|2022-02-01 11:27:20|2309.88|2309.38|2310.13|2309.63|2310.13|2309.63|2309.63|2309.13|42
1643714850000|2022-02-01 11:27:30|2310|2309.5|2310.25|2309.75|2310.38|2309.88|2309.88|2309.38|5
1643714860000|2022-02-01 11:27:40|2310.38|2309.88|2310.38|2309.88|2310.38|2309.88|2310.25|2309.75|2
1643714870000|2022-02-01 11:27:50|2310.25|2309.75|2310.38|2309.88|2310.38|2309.88|2310.13|2309.63|5
1643714880000|2022-02-01 11:28:00|2310.63|2310.13|2310.63|2310.13|2310.63|2310.13|2310.38|2309.88|22
1643714890000|2022-02-01 11:28:10|2310.88|2310.38|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|15
1643714900000|2022-02-01 11:28:20|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.75|2310.25|1
1643714910000|2022-02-01 11:28:30|2310.75|2310.25|2311.38|2310.88|2311.38|2310.88|2310.63|2310.13|24
1643714920000|2022-02-01 11:28:40|2311.25|2310.75|2311.25|2310.75|2311.25|2310.75|2311.13|2310.63|6
1643714930000|2022-02-01 11:28:50|2311.13|2310.63|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|7
1643714940000|2022-02-01 11:29:00|2311|2310.5|2311.38|2310.88|2311.5|2311|2311|2310.5|6
1643714950000|2022-02-01 11:29:10|2311.13|2310.63|2311.13|2310.63|2311.13|2310.63|2311.13|2310.63|2
1643714960000|2022-02-01 11:29:20|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.25|2310.75|1
1643714970000|2022-02-01 11:29:30|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.25|2310.75|3
1643714980000|2022-02-01 11:29:40|2311.5|2311|2311.13|2310.63|2311.63|2311.13|2311.13|2310.63|12
1643714990000|2022-02-01 11:29:50|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.13|2310.63|13
1643715000000|2022-02-01 11:30:00|2311.5|2311|2311.88|2311.38|2311.88|2311.38|2311.5|2311|49
1643715010000|2022-02-01 11:30:10|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|16
1643715020000|2022-02-01 11:30:20|2312|2311.5|2312|2311.5|2312.38|2311.88|2311.88|2311.38|15
1643715030000|2022-02-01 11:30:30|2311.88|2311.38|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|15
1643715040000|2022-02-01 11:30:40|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|3
1643715050000|2022-02-01 11:30:50|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|20
1643715060000|2022-02-01 11:31:00|2312.38|2311.88|2312.63|2312.13|2312.63|2312.13|2312.25|2311.75|24
1643715070000|2022-02-01 11:31:10|2312.75|2312.25|2312.38|2311.88|2312.75|2312.25|2312.13|2311.63|46
1643715080000|2022-02-01 11:31:20|2312.25|2311.75|2312.63|2312.13|2312.63|2312.13|2312.13|2311.63|0
1643715090000|2022-02-01 11:31:30|2312.5|2312|2312.63|2312.13|2312.88|2312.38|2312.5|2312|19
1643715100000|2022-02-01 11:31:40|2312.75|2312.25|2312.75|2312.25|2312.88|2312.38|2312.63|2312.13|0
1643715110000|2022-02-01 11:31:50|2312.63|2312.13|2312.88|2312.38|2312.88|2312.38|2312.63|2312.13|2
1643715120000|2022-02-01 11:32:00|2312.75|2312.25|2312.38|2311.88|2312.75|2312.25|2312.38|2311.88|9
1643715130000|2022-02-01 11:32:10|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|3
1643715140000|2022-02-01 11:32:20|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.5|2312|5
1643715150000|2022-02-01 11:32:30|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.5|2312|0
1643715160000|2022-02-01 11:32:40|2312.75|2312.25|2312.63|2312.13|2312.88|2312.38|2312.63|2312.13|34
1643715170000|2022-02-01 11:32:50|2312.5|2312|2312.38|2311.88|2312.5|2312|2312.25|2311.75|6
1643715180000|2022-02-01 11:33:00|2312.25|2311.75|2312.63|2312.13|2312.63|2312.13|2312.25|2311.75|3
1643715190000|2022-02-01 11:33:10|2312.88|2312.38|2312.38|2311.88|2312.88|2312.38|2312.38|2311.88|17
1643715200000|2022-02-01 11:33:20|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.5|2312|3
1643715210000|2022-02-01 11:33:30|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|7
1643715220000|2022-02-01 11:33:40|2312.75|2312.25|2312.63|2312.13|2312.88|2312.38|2312.63|2312.13|0
1643715230000|2022-02-01 11:33:50|2312.75|2312.25|2312.63|2312.13|2312.88|2312.38|2312.63|2312.13|4
1643715240000|2022-02-01 11:34:00|2312.75|2312.25|2312.75|2312.25|2313.13|2312.63|2312.63|2312.13|27
1643715250000|2022-02-01 11:34:10|2312.63|2312.13|2312.63|2312.13|2312.88|2312.38|2312.63|2312.13|0
1643715260000|2022-02-01 11:34:20|2312.75|2312.25|2312.63|2312.13|2312.88|2312.38|2312.63|2312.13|10
1643715270000|2022-02-01 11:34:30|2312.75|2312.25|2312.63|2312.13|2312.88|2312.38|2312.63|2312.13|8
1643715280000|2022-02-01 11:34:40|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.63|2312.13|3
1643715290000|2022-02-01 11:34:50|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.75|2312.25|6
1643715310000|2022-02-01 11:35:10|2312.63|2312.13|2312.88|2312.38|2312.88|2312.38|2312.63|2312.13|8
1643715320000|2022-02-01 11:35:20|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.75|2312.25|12
1643715330000|2022-02-01 11:35:30|2312.75|2312.25|2313|2312.5|2313|2312.5|2312.75|2312.25|11
1643715340000|2022-02-01 11:35:40|2313.13|2312.63|2312.88|2312.38|2313.38|2312.88|2312.88|2312.38|34
1643715350000|2022-02-01 11:35:50|2313|2312.5|2312.88|2312.38|2313|2312.5|2312.75|2312.25|0
1643715360000|2022-02-01 11:36:00|2313|2312.5|2313|2312.5|2313.13|2312.63|2312.88|2312.38|5
1643715370000|2022-02-01 11:36:10|2312.88|2312.38|2313.13|2312.63|2313.13|2312.63|2312.88|2312.38|0
1643715380000|2022-02-01 11:36:20|2313|2312.5|2313.13|2312.63|2313.13|2312.63|2313|2312.5|1
1643715390000|2022-02-01 11:36:30|2313|2312.5|2312.63|2312.13|2313|2312.5|2312.63|2312.13|6
1643715400000|2022-02-01 11:36:40|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|18
1643715410000|2022-02-01 11:36:50|2312.63|2312.13|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|18
1643715420000|2022-02-01 11:37:00|2312.5|2312|2312.5|2312|2312.5|2312|2312.38|2311.88|3
1643715430000|2022-02-01 11:37:10|2312.63|2312.13|2312.5|2312|2312.63|2312.13|2312.38|2311.88|3
1643715440000|2022-02-01 11:37:20|2312.38|2311.88|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|0
1643715450000|2022-02-01 11:37:30|2312.88|2312.38|2312.75|2312.25|2312.88|2312.38|2312.63|2312.13|15
1643715460000|2022-02-01 11:37:40|2312.88|2312.38|2312.88|2312.38|2312.88|2312.38|2312.63|2312.13|4
1643715470000|2022-02-01 11:37:50|2313.13|2312.63|2312.88|2312.38|2313.13|2312.63|2312.88|2312.38|17
1643715480000|2022-02-01 11:38:00|2313|2312.5|2313|2312.5|2313.13|2312.63|2312.88|2312.38|1
1643715490000|2022-02-01 11:38:10|2312.88|2312.38|2312.75|2312.25|2313.13|2312.63|2312.75|2312.25|11
1643715500000|2022-02-01 11:38:20|2312.63|2312.13|2312.63|2312.13|2312.88|2312.38|2312.63|2312.13|0
1643715510000|2022-02-01 11:38:30|2312.88|2312.38|2312.88|2312.38|2312.88|2312.38|2312.63|2312.13|11
1643715530000|2022-02-01 11:38:50|2313.13|2312.63|2312.63|2312.13|2313.13|2312.63|2312.63|2312.13|20
1643715540000|2022-02-01 11:39:00|2312.75|2312.25|2312.88|2312.38|2313.13|2312.63|2312.75|2312.25|2
1643715550000|2022-02-01 11:39:10|2313|2312.5|2312.88|2312.38|2313|2312.5|2312.88|2312.38|3
1643715560000|2022-02-01 11:39:20|2313|2312.5|2312.88|2312.38|2313|2312.5|2312.88|2312.38|3
1643715570000|2022-02-01 11:39:30|2312.63|2312.13|2312.63|2312.13|2312.75|2312.25|2312.63|2312.13|3
1643715580000|2022-02-01 11:39:40|2312.75|2312.25|2312.75|2312.25|2312.75|2312.25|2312.75|2312.25|7
1643715590000|2022-02-01 11:39:50|2312.88|2312.38|2312.5|2312|2312.88|2312.38|2312.38|2311.88|20
1643715600000|2022-02-01 11:40:00|2312.38|2311.88|2313|2312.5|2313.13|2312.63|2312.38|2311.88|6
1643715610000|2022-02-01 11:40:10|2313.13|2312.63|2313.25|2312.75|2313.38|2312.88|2313.13|2312.63|41
1643715620000|2022-02-01 11:40:20|2313.13|2312.63|2313.13|2312.63|2313.38|2312.88|2313|2312.5|37
1643715630000|2022-02-01 11:40:30|2312.88|2312.38|2313|2312.5|2313.38|2312.88|2312.88|2312.38|7
1643715640000|2022-02-01 11:40:40|2312.88|2312.38|2312.63|2312.13|2312.88|2312.38|2312.38|2311.88|14
1643715650000|2022-02-01 11:40:50|2312.5|2312|2311.63|2311.13|2312.5|2312|2311.63|2311.13|45
1643715660000|2022-02-01 11:41:00|2311.5|2311|2311.63|2311.13|2311.88|2311.38|2311.38|2310.88|13
1643715670000|2022-02-01 11:41:10|2311.5|2311|2311.88|2311.38|2311.88|2311.38|2311.38|2310.88|3
1643715680000|2022-02-01 11:41:20|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.75|2311.25|4
1643715690000|2022-02-01 11:41:30|2311.75|2311.25|2311.88|2311.38|2312.13|2311.63|2311.75|2311.25|36
1643715700000|2022-02-01 11:41:40|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|3
1643715710000|2022-02-01 11:41:50|2311.63|2311.13|2311.88|2311.38|2311.88|2311.38|2311.63|2311.13|5
1643715720000|2022-02-01 11:42:00|2311.75|2311.25|2311.75|2311.25|2311.88|2311.38|2311.63|2311.13|1
1643715730000|2022-02-01 11:42:10|2311.63|2311.13|2311.63|2311.13|2311.75|2311.25|2311.25|2310.75|8
1643715740000|2022-02-01 11:42:20|2311.88|2311.38|2311.75|2311.25|2311.88|2311.38|2311.75|2311.25|4
1643715750000|2022-02-01 11:42:30|2311.88|2311.38|2311.63|2311.13|2312.13|2311.63|2311.63|2311.13|12
1643715760000|2022-02-01 11:42:40|2311.75|2311.25|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|5
1643715770000|2022-02-01 11:42:50|2311.75|2311.25|2311.88|2311.38|2312.13|2311.63|2311.75|2311.25|11
1643715780000|2022-02-01 11:43:00|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.63|2311.13|10
1643715790000|2022-02-01 11:43:10|2311.75|2311.25|2311.63|2311.13|2311.75|2311.25|2311.5|2311|14
1643715800000|2022-02-01 11:43:20|2311.5|2311|2311.63|2311.13|2311.88|2311.38|2311.38|2310.88|5
1643715810000|2022-02-01 11:43:30|2311.38|2310.88|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|12
1643715820000|2022-02-01 11:43:40|||||||||4
1643715830000|2022-02-01 11:43:50|2311.75|2311.25|2312|2311.5|2312.13|2311.63|2311.75|2311.25|5
1643715840000|2022-02-01 11:44:00|2311.88|2311.38|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|8
1643715850000|2022-02-01 11:44:10|2312|2311.5|2311.25|2310.75|2312|2311.5|2311.25|2310.75|23
1643715860000|2022-02-01 11:44:20|2311.13|2310.63|2311|2310.5|2311.38|2310.88|2311|2310.5|5
1643715870000|2022-02-01 11:44:30|2311.13|2310.63|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|12
1643715880000|2022-02-01 11:44:40|2311|2310.5|2311.13|2310.63|2311.25|2310.75|2311|2310.5|0
1643715890000|2022-02-01 11:44:50|2311|2310.5|2310.88|2310.38|2311|2310.5|2310.88|2310.38|2
1643715900000|2022-02-01 11:45:00|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2311|2310.5|17
1643715910000|2022-02-01 11:45:10|2311.38|2310.88|2312|2311.5|2312|2311.5|2311.38|2310.88|47
1643715920000|2022-02-01 11:45:20|2311.88|2311.38|2312.13|2311.63|2312.25|2311.75|2311.88|2311.38|5
1643715930000|2022-02-01 11:45:30|2312|2311.5|2311.88|2311.38|2312|2311.5|2311.75|2311.25|5
1643715940000|2022-02-01 11:45:40|2312|2311.5|2312.13|2311.63|2312.38|2311.88|2311.88|2311.38|1
1643715950000|2022-02-01 11:45:50|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.25|2311.75|1
1643715960000|2022-02-01 11:46:00|2312.25|2311.75|2311.63|2311.13|2312.25|2311.75|2311.63|2311.13|12
1643715970000|2022-02-01 11:46:10|2311.75|2311.25|2312.13|2311.63|2312.13|2311.63|2311.75|2311.25|4
1643715980000|2022-02-01 11:46:20|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|2
1643715990000|2022-02-01 11:46:30|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2312|2311.5|2
1643716000000|2022-02-01 11:46:40|2312|2311.5|2312|2311.5|2312.13|2311.63|2311.88|2311.38|2
1643716010000|2022-02-01 11:46:50|2311.88|2311.38|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|0
1643716020000|2022-02-01 11:47:00|2311.63|2311.13|2311.75|2311.25|2311.75|2311.25|2311.63|2311.13|1
1643716030000|2022-02-01 11:47:10|2311.63|2311.13|2311|2310.5|2311.63|2311.13|2310.88|2310.38|21
1643716040000|2022-02-01 11:47:20|2311.13|2310.63|2311.38|2310.88|2311.38|2310.88|2311.13|2310.63|6
1643716050000|2022-02-01 11:47:30|2311.25|2310.75|2311.5|2311|2311.5|2311|2311.25|2310.75|7
1643716060000|2022-02-01 11:47:40|2311.63|2311.13|2311.88|2311.38|2312.13|2311.63|2311.63|2311.13|34
1643716070000|2022-02-01 11:47:50|||||||||8
1643716080000|2022-02-01 11:48:00|2312|2311.5|2311.88|2311.38|2312|2311.5|2311.88|2311.38|2
1643716090000|2022-02-01 11:48:10|2312|2311.5|2312.13|2311.63|2312.38|2311.88|2312|2311.5|4
1643716100000|2022-02-01 11:48:20|2311.88|2311.38|2311.88|2311.38|2311.88|2311.38|2311.88|2311.38|3
1643716110000|2022-02-01 11:48:30|2311.63|2311.13|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|25
1643716120000|2022-02-01 11:48:40|2311.5|2311|2311.5|2311|2311.5|2311|2311|2310.5|17
1643716130000|2022-02-01 11:48:50|2311.63|2311.13|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|0
1643716140000|2022-02-01 11:49:00|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|1
1643716150000|2022-02-01 11:49:10|2311.5|2311|2311.75|2311.25|2311.88|2311.38|2311.5|2311|5
1643716160000|2022-02-01 11:49:20|2311.63|2311.13|2311.38|2310.88|2311.88|2311.38|2311.38|2310.88|4
1643716170000|2022-02-01 11:49:30|2311.25|2310.75|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|2
1643716180000|2022-02-01 11:49:40|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2311.13|2310.63|3
1643716190000|2022-02-01 11:49:50|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2311|2310.5|4
1643716200000|2022-02-01 11:50:00|2311.38|2310.88|2311.25|2310.75|2311.38|2310.88|2311.25|2310.75|4
1643716210000|2022-02-01 11:50:10|2311.38|2310.88|2311.25|2310.75|2311.38|2310.88|2310.88|2310.38|2
1643716220000|2022-02-01 11:50:20|2311.38|2310.88|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|10
1643716230000|2022-02-01 11:50:30|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|0
1643716240000|2022-02-01 11:50:40|2311.25|2310.75|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|1
1643716250000|2022-02-01 11:50:50|2310.88|2310.38|2311|2310.5|2311|2310.5|2310.88|2310.38|11
1643716260000|2022-02-01 11:51:00|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|2310.63|2310.13|9
1643716270000|2022-02-01 11:51:10|2310.75|2310.25|2310.63|2310.13|2310.88|2310.38|2310.63|2310.13|8
1643716280000|2022-02-01 11:51:20|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.75|2310.25|10
1643716290000|2022-02-01 11:51:30|2311.13|2310.63|2311|2310.5|2311.13|2310.63|2311|2310.5|13
1643716300000|2022-02-01 11:51:40|2311.13|2310.63|2310.88|2310.38|2311.13|2310.63|2310.88|2310.38|15
1643716310000|2022-02-01 11:51:50|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.63|2310.13|17
1643716320000|2022-02-01 11:52:00|2310.75|2310.25|2310.38|2309.88|2310.75|2310.25|2310.38|2309.88|28
1643716330000|2022-02-01 11:52:10|2310.5|2310|2310.63|2310.13|2310.63|2310.13|2310.25|2309.75|10
1643716340000|2022-02-01 11:52:20|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|2310.75|2310.25|22
1643716350000|2022-02-01 11:52:30|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.75|2310.25|4
1643716360000|2022-02-01 11:52:40|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.75|2310.25|4
1643716370000|2022-02-01 11:52:50|2311.13|2310.63|2311.38|2310.88|2311.38|2310.88|2311.13|2310.63|12
1643716380000|2022-02-01 11:53:00|2311.25|2310.75|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|11
1643716390000|2022-02-01 11:53:10|2311|2310.5|2311.13|2310.63|2311.38|2310.88|2311|2310.5|6
1643716400000|2022-02-01 11:53:20|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|2
1643716410000|2022-02-01 11:53:30|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2311|2310.5|9
1643716420000|2022-02-01 11:53:40|2311.38|2310.88|2311|2310.5|2311.38|2310.88|2311|2310.5|5
1643716430000|2022-02-01 11:53:50|2311.13|2310.63|2311.13|2310.63|2311.13|2310.63|2311.13|2310.63|0
1643716440000|2022-02-01 11:54:00|2311.25|2310.75|2311.13|2310.63|2311.25|2310.75|2310.88|2310.38|25
1643716460000|2022-02-01 11:54:20|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2311|2310.5|1
1643716470000|2022-02-01 11:54:30|2311.38|2310.88|2311.38|2310.88|2311.63|2311.13|2311.25|2310.75|20
1643716480000|2022-02-01 11:54:40|2311.5|2311|2311.13|2310.63|2311.5|2311|2311.13|2310.63|8
1643716490000|2022-02-01 11:54:50|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.25|2310.75|7
1643716500000|2022-02-01 11:55:00|2311.25|2310.75|2311.38|2310.88|2311.63|2311.13|2311.25|2310.75|9
1643716510000|2022-02-01 11:55:10|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|4
1643716520000|2022-02-01 11:55:20|2311.25|2310.75|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|7
1643716530000|2022-02-01 11:55:30|2311|2310.5|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|5
1643716540000|2022-02-01 11:55:40|2311.38|2310.88|2311.38|2310.88|2311.38|2310.88|2311.38|2310.88|9
1643716550000|2022-02-01 11:55:50|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.25|2310.75|4
1643716560000|2022-02-01 11:56:00|2311.25|2310.75|2311.63|2311.13|2311.63|2311.13|2311.13|2310.63|17
1643716570000|2022-02-01 11:56:10|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|6
1643716580000|2022-02-01 11:56:20|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.5|2311|17
1643716590000|2022-02-01 11:56:30|2311.5|2311|2311.13|2310.63|2311.5|2311|2311.13|2310.63|3
1643716600000|2022-02-01 11:56:40|2311.25|2310.75|2311.38|2310.88|2311.38|2310.88|2311.25|2310.75|6
1643716610000|2022-02-01 11:56:50|2311.5|2311|2311.38|2310.88|2311.5|2311|2311.38|2310.88|6
1643716620000|2022-02-01 11:57:00|2311.13|2310.63|2311.25|2310.75|2311.38|2310.88|2311.13|2310.63|15
1643716630000|2022-02-01 11:57:10|2311.38|2310.88|2311.13|2310.63|2311.38|2310.88|2311.13|2310.63|0
1643716640000|2022-02-01 11:57:20|2310.88|2310.38|2311.13|2310.63|2311.13|2310.63|2310.88|2310.38|3
1643716650000|2022-02-01 11:57:30|2311|2310.5|2311|2310.5|2311.13|2310.63|2311|2310.5|0
1643716660000|2022-02-01 11:57:40|2310.88|2310.38|2310.88|2310.38|2310.88|2310.38|2310.75|2310.25|36
1643716670000|2022-02-01 11:57:50|2310.75|2310.25|2310.88|2310.38|2310.88|2310.38|2310.75|2310.25|0
1643716680000|2022-02-01 11:58:00|2311.13|2310.63|2311.38|2310.88|2311.38|2310.88|2311.13|2310.63|7
1643716690000|2022-02-01 11:58:10|2311.88|2311.38|2312|2311.5|2312.13|2311.63|2311.88|2311.38|29
1643716700000|2022-02-01 11:58:20|2311.88|2311.38|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|1
1643716710000|2022-02-01 11:58:30|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2312.13|2311.63|3
1643716720000|2022-02-01 11:58:40|2312.25|2311.75|2312.88|2312.38|2312.88|2312.38|2312.25|2311.75|27
1643716730000|2022-02-01 11:58:50|2312.75|2312.25|2312.75|2312.25|2312.75|2312.25|2312.63|2312.13|25
1643716740000|2022-02-01 11:59:00|2312.63|2312.13|2312.38|2311.88|2312.88|2312.38|2312.38|2311.88|13
1643716750000|2022-02-01 11:59:10|2312.5|2312|2312.38|2311.88|2312.5|2312|2312.38|2311.88|3
1643716760000|2022-02-01 11:59:20|2312.5|2312|2312.88|2312.38|2312.88|2312.38|2312.5|2312|16
1643716770000|2022-02-01 11:59:30|2312.75|2312.25|2312.13|2311.63|2312.75|2312.25|2312.13|2311.63|18
1643716780000|2022-02-01 11:59:40|2312.25|2311.75|2312.25|2311.75|2312.38|2311.88|2312.13|2311.63|11
1643716790000|2022-02-01 11:59:50|2312.38|2311.88|2311.63|2311.13|2312.38|2311.88|2311.5|2311|37
1643716800000|2022-02-01 12:00:00|2311.75|2311.25|2312.13|2311.63|2312.38|2311.88|2311.63|2311.13|14
1643716810000|2022-02-01 12:00:10|2312.25|2311.75|2312.13|2311.63|2312.63|2312.13|2312.13|2311.63|42
1643716820000|2022-02-01 12:00:20|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|1
1643716830000|2022-02-01 12:00:30|2312|2311.5|2311.88|2311.38|2312|2311.5|2311.88|2311.38|0
1643716840000|2022-02-01 12:00:40|2312|2311.5|2312.38|2311.88|2312.38|2311.88|2311.88|2311.38|5
1643716850000|2022-02-01 12:00:50|2312.25|2311.75|2311.88|2311.38|2312.25|2311.75|2311.88|2311.38|13
1643716860000|2022-02-01 12:01:00|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|4
1643716870000|2022-02-01 12:01:10|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|16
1643716880000|2022-02-01 12:01:20|2311.63|2311.13|2311.88|2311.38|2311.88|2311.38|2311.63|2311.13|7
1643716890000|2022-02-01 12:01:30|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.63|2311.13|1
1643716900000|2022-02-01 12:01:40|2311.75|2311.25|2311.38|2310.88|2311.75|2311.25|2311.38|2310.88|6
1643716910000|2022-02-01 12:01:50|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|3
1643716920000|2022-02-01 12:02:00|2311.5|2311|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|3
1643716930000|2022-02-01 12:02:10|2311.5|2311|2311.25|2310.75|2311.5|2311|2311.13|2310.63|17
1643716940000|2022-02-01 12:02:20|2311.38|2310.88|2311.38|2310.88|2311.38|2310.88|2311.25|2310.75|1
1643716950000|2022-02-01 12:02:30|2311.25|2310.75|2311.38|2310.88|2311.63|2311.13|2311.25|2310.75|2
1643716960000|2022-02-01 12:02:40|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.38|2310.88|40
1643716970000|2022-02-01 12:02:50|2311.75|2311.25|2311.75|2311.25|2311.75|2311.25|2311.75|2311.25|0
1643716980000|2022-02-01 12:03:00|2311.88|2311.38|2312.38|2311.88|2312.38|2311.88|2311.75|2311.25|13
1643716990000|2022-02-01 12:03:10|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|12
1643717000000|2022-02-01 12:03:20|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|27
1643717010000|2022-02-01 12:03:30|2311.88|2311.38|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|9
1643717020000|2022-02-01 12:03:40|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2312|2311.5|4
1643717030000|2022-02-01 12:03:50|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.25|2311.75|0
1643717040000|2022-02-01 12:04:00|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|17
1643717050000|2022-02-01 12:04:10|2312.25|2311.75|2312.63|2312.13|2312.63|2312.13|2312.25|2311.75|4
1643717060000|2022-02-01 12:04:20|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|0
1643717070000|2022-02-01 12:04:30|2312.13|2311.63|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|12
1643717080000|2022-02-01 12:04:40|2312.25|2311.75|2311.88|2311.38|2312.25|2311.75|2311.88|2311.38|3
1643717090000|2022-02-01 12:04:50|2312.13|2311.63|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|1
1643717100000|2022-02-01 12:05:00|2312|2311.5|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|5
1643717110000|2022-02-01 12:05:10|2311.63|2311.13|2311.63|2311.13|2311.75|2311.25|2311.63|2311.13|7
1643717120000|2022-02-01 12:05:20|2311.75|2311.25|2311.88|2311.38|2312.13|2311.63|2311.75|2311.25|6
1643717130000|2022-02-01 12:05:30|2312|2311.5|2312|2311.5|2312.13|2311.63|2312|2311.5|1
1643717140000|2022-02-01 12:05:40|2312.13|2311.63|2312.38|2311.88|2312.38|2311.88|2311.88|2311.38|5
1643717150000|2022-02-01 12:05:50|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|9
1643717160000|2022-02-01 12:06:00|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.63|2312.13|10
1643717170000|2022-02-01 12:06:10|2313|2312.5|2313.13|2312.63|2313.38|2312.88|2313|2312.5|31
1643717180000|2022-02-01 12:06:20|2313|2312.5|2313|2312.5|2313.13|2312.63|2312.88|2312.38|8
1643717190000|2022-02-01 12:06:30|2313.13|2312.63|2313|2312.5|2313.13|2312.63|2312.88|2312.38|2
1643717200000|2022-02-01 12:06:40|2312.88|2312.38|2312.88|2312.38|2313|2312.5|2312.88|2312.38|2
1643717210000|2022-02-01 12:06:50|2312.75|2312.25|2312.75|2312.25|2312.88|2312.38|2312.63|2312.13|6
1643717220000|2022-02-01 12:07:00|2312.88|2312.38|2312.88|2312.38|2313.13|2312.63|2312.88|2312.38|8
1643717230000|2022-02-01 12:07:10|2313|2312.5|2313.63|2313.13|2313.63|2313.13|2313|2312.5|4
1643717240000|2022-02-01 12:07:20|2313.75|2313.25|2313.38|2312.88|2313.75|2313.25|2313.38|2312.88|8
1643717250000|2022-02-01 12:07:30|||||||||10
1643717260000|2022-02-01 12:07:40|2313.25|2312.75|2312.88|2312.38|2313.25|2312.75|2312.88|2312.38|30
1643717270000|2022-02-01 12:07:50|2313|2312.5|2313|2312.5|2313|2312.5|2313|2312.5|0
1643717280000|2022-02-01 12:08:00|2312.88|2312.38|2313.13|2312.63|2313.13|2312.63|2312.88|2312.38|3
1643717290000|2022-02-01 12:08:10|2313|2312.5|2312.63|2312.13|2313|2312.5|2312.63|2312.13|6
1643717300000|2022-02-01 12:08:20|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.75|2312.25|1
1643717310000|2022-02-01 12:08:30|2312.75|2312.25|2312.38|2311.88|2312.75|2312.25|2312.38|2311.88|2
1643717320000|2022-02-01 12:08:40|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|20
1643717330000|2022-02-01 12:08:50|2312.5|2312|2312.38|2311.88|2312.5|2312|2312.38|2311.88|4
1643717340000|2022-02-01 12:09:00|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|16
1643717350000|2022-02-01 12:09:10|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.5|2312|14
1643717360000|2022-02-01 12:09:20|2312.88|2312.38|2312.63|2312.13|2312.88|2312.38|2312.63|2312.13|5
1643717370000|2022-02-01 12:09:30|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|12
1643717380000|2022-02-01 12:09:40|2312.5|2312|2312.38|2311.88|2312.5|2312|2312.38|2311.88|6
1643717390000|2022-02-01 12:09:50|2312.5|2312|2312.38|2311.88|2312.5|2312|2312.38|2311.88|10
1643717400000|2022-02-01 12:10:00|2312.5|2312|2312.63|2312.13|2312.88|2312.38|2312.5|2312|12
1643717420000|2022-02-01 12:10:20|2312.75|2312.25|2312.63|2312.13|2312.75|2312.25|2312.63|2312.13|1
1643717440000|2022-02-01 12:10:40|2312.38|2311.88|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|21
1643717450000|2022-02-01 12:10:50|2312.38|2311.88|2312.38|2311.88|2312.38|2311.88|2312.25|2311.75|7
1643717460000|2022-02-01 12:11:00|2312.63|2312.13|2312.5|2312|2312.63|2312.13|2312.5|2312|10
1643717470000|2022-02-01 12:11:10|2312.63|2312.13|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|7
1643717480000|2022-02-01 12:11:20|2312.13|2311.63|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|29
1643717490000|2022-02-01 12:11:30|2312.13|2311.63|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|19
1643717500000|2022-02-01 12:11:40|2312.63|2312.13|2312.63|2312.13|2312.63|2312.13|2312.63|2312.13|6
1643717520000|2022-02-01 12:12:00|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|15
1643717530000|2022-02-01 12:12:10|2312.5|2312|2312.5|2312|2312.63|2312.13|2312.38|2311.88|8
1643717540000|2022-02-01 12:12:20|2312.63|2312.13|2312.63|2312.13|2312.75|2312.25|2312.63|2312.13|10
1643717550000|2022-02-01 12:12:30|||||||||2
1643717560000|2022-02-01 12:12:40|2312.38|2311.88|2312.38|2311.88|2312.38|2311.88|2312.38|2311.88|19
1643717580000|2022-02-01 12:13:00|2312.13|2311.63|2312.13|2311.63|2312.13|2311.63|2312.13|2311.63|18
1643717590000|2022-02-01 12:13:10|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2311.88|2311.38|51
1643717610000|2022-02-01 12:13:30|2312.25|2311.75|2311.63|2311.13|2312.38|2311.88|2311.63|2311.13|30
1643717630000|2022-02-01 12:13:50|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.5|2311|9
1643717640000|2022-02-01 12:14:00|2311.38|2310.88|2311.38|2310.88|2311.63|2311.13|2311.38|2310.88|17
1643717650000|2022-02-01 12:14:10|2311.5|2311|2311.63|2311.13|2311.63|2311.13|2311.5|2311|5
1643717660000|2022-02-01 12:14:20|2311.5|2311|2311.5|2311|2311.5|2311|2311.38|2310.88|8
1643717670000|2022-02-01 12:14:30|2311.63|2311.13|2311.63|2311.13|2311.63|2311.13|2311.5|2311|3
1643717680000|2022-02-01 12:14:40|2311.88|2311.38|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|2
1643717690000|2022-02-01 12:14:50|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.75|2311.25|1
1643717700000|2022-02-01 12:15:00|2311.75|2311.25|2311.63|2311.13|2311.75|2311.25|2311.63|2311.13|2
1643717710000|2022-02-01 12:15:10|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.63|2311.13|9
1643717720000|2022-02-01 12:15:20|2312.13|2311.63|2312|2311.5|2312.13|2311.63|2312|2311.5|3
1643717730000|2022-02-01 12:15:30|2311.88|2311.38|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|11
1643717740000|2022-02-01 12:15:40|2311.75|2311.25|2311.75|2311.25|2311.88|2311.38|2311.63|2311.13|2
1643717750000|2022-02-01 12:15:50|2311.63|2311.13|2312.5|2312|2312.5|2312|2311.63|2311.13|4
1643717760000|2022-02-01 12:16:00|2312.38|2311.88|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|3
1643717770000|2022-02-01 12:16:10|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.5|2312|0
1643717780000|2022-02-01 12:16:20|2312.5|2312|2312.38|2311.88|2312.5|2312|2312.38|2311.88|0
1643717790000|2022-02-01 12:16:30|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.5|2312|8
1643717800000|2022-02-01 12:16:40|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|0
1643717810000|2022-02-01 12:16:50|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.25|2311.75|4
1643717820000|2022-02-01 12:17:00|2312.25|2311.75|2312.38|2311.88|2312.63|2312.13|2312.25|2311.75|5
1643717830000|2022-02-01 12:17:10|2312.13|2311.63|2312.38|2311.88|2312.5|2312|2312.13|2311.63|8
1643717860000|2022-02-01 12:17:40|2312.13|2311.63|2312.13|2311.63|2312.13|2311.63|2312.13|2311.63|1
1643717870000|2022-02-01 12:17:50|2312|2311.5|2311.88|2311.38|2312|2311.5|2311.88|2311.38|9
1643717880000|2022-02-01 12:18:00|2312|2311.5|2312.13|2311.63|2312.38|2311.88|2312|2311.5|22
1643717890000|2022-02-01 12:18:10|2311.88|2311.38|2311.63|2311.13|2311.88|2311.38|2311.63|2311.13|7
1643717900000|2022-02-01 12:18:20|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.75|2311.25|2
1643717910000|2022-02-01 12:18:30|2312|2311.5|2312.13|2311.63|2312.25|2311.75|2312|2311.5|2
1643717920000|2022-02-01 12:18:40|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|1
1643717930000|2022-02-01 12:18:50|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.25|2311.75|0
1643717940000|2022-02-01 12:19:00|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2312.13|2311.63|5
1643717950000|2022-02-01 12:19:10|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|1
1643717960000|2022-02-01 12:19:20|2312.25|2311.75|2312.25|2311.75|2312.38|2311.88|2312.13|2311.63|10
1643717970000|2022-02-01 12:19:30|2312.13|2311.63|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|9
1643717980000|2022-02-01 12:19:40|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2311.88|2311.38|13
1643717990000|2022-02-01 12:19:50|2312|2311.5|2311.88|2311.38|2312|2311.5|2311.88|2311.38|0
1643718000000|2022-02-01 12:20:00|2311.75|2311.25|2311.88|2311.38|2311.88|2311.38|2311.75|2311.25|33
1643718010000|2022-02-01 12:20:10|2312.13|2311.63|2311.63|2311.13|2312.13|2311.63|2311.63|2311.13|30
1643718020000|2022-02-01 12:20:20|2311.75|2311.25|2312.13|2311.63|2312.13|2311.63|2311.75|2311.25|5
1643718030000|2022-02-01 12:20:30|2312|2311.5|2312.38|2311.88|2312.38|2311.88|2312|2311.5|3
1643718040000|2022-02-01 12:20:40|2312.25|2311.75|2312.13|2311.63|2312.25|2311.75|2311.88|2311.38|14
1643718050000|2022-02-01 12:20:50|2312|2311.5|2312|2311.5|2312.13|2311.63|2311.88|2311.38|3
1643718060000|2022-02-01 12:21:00|2312.13|2311.63|2311.88|2311.38|2312.13|2311.63|2311.88|2311.38|7
1643718070000|2022-02-01 12:21:10|2312.13|2311.63|2312.13|2311.63|2312.13|2311.63|2312.13|2311.63|2
1643718080000|2022-02-01 12:21:20|2312|2311.5|2312.38|2311.88|2312.38|2311.88|2312|2311.5|7
1643718090000|2022-02-01 12:21:30|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|3
1643718100000|2022-02-01 12:21:40|2312|2311.5|2312.13|2311.63|2312.13|2311.63|2312|2311.5|0
1643718110000|2022-02-01 12:21:50|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|22
1643718120000|2022-02-01 12:22:00|2312.5|2312|2312.38|2311.88|2312.63|2312.13|2312.38|2311.88|17
1643718130000|2022-02-01 12:22:10|2312.25|2311.75|2312.38|2311.88|2312.38|2311.88|2312.13|2311.63|7
1643718150000|2022-02-01 12:22:30|2312.25|2311.75|2312.13|2311.63|2312.38|2311.88|2312.13|2311.63|3
1643718160000|2022-02-01 12:22:40|2312.38|2311.88|2312.38|2311.88|2312.38|2311.88|2312.38|2311.88|9
1643718170000|2022-02-01 12:22:50|2312.5|2312|2312.5|2312|2312.63|2312.13|2312.5|2312|11
1643718180000|2022-02-01 12:23:00|2312.38|2311.88|2312.63|2312.13|2312.63|2312.13|2312.38|2311.88|18
1643718190000|2022-02-01 12:23:10|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.75|2312.25|17
1643718200000|2022-02-01 12:23:20|2312.75|2312.25|2312.63|2312.13|2312.75|2312.25|2312.63|2312.13|2
1643718210000|2022-02-01 12:23:30|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.75|2312.25|2
1643718220000|2022-02-01 12:23:40|2312.75|2312.25|2312.63|2312.13|2312.88|2312.38|2312.63|2312.13|15
1643718230000|2022-02-01 12:23:50|||||||||4
1643718240000|2022-02-01 12:24:00|||||||||3
1643718260000|2022-02-01 12:24:20|||||||||8
1643718270000|2022-02-01 12:24:30|||||||||1
1643718290000|2022-02-01 12:24:50|2312.88|2312.38|2312.88|2312.38|2312.88|2312.38|2312.75|2312.25|5
1643718300000|2022-02-01 12:25:00|2312.75|2312.25|2312.38|2311.88|2312.75|2312.25|2312.38|2311.88|8
1643718310000|2022-02-01 12:25:10|2312.5|2312|2312.63|2312.13|2312.63|2312.13|2312.5|2312|26
1643718320000|2022-02-01 12:25:20|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.75|2312.25|10
1643718330000|2022-02-01 12:25:30|2312.75|2312.25|2312.75|2312.25|2312.75|2312.25|2312.63|2312.13|7
1643718340000|2022-02-01 12:25:40|2312.88|2312.38|2312.63|2312.13|2312.88|2312.38|2312.63|2312.13|0
1643718350000|2022-02-01 12:25:50|2312.75|2312.25|2312.88|2312.38|2312.88|2312.38|2312.75|2312.25|0
1643718360000|2022-02-01 12:26:00|2313.13|2312.63|2313.13|2312.63|2313.25|2312.75|2313.13|2312.63|7
1643718380000|2022-02-01 12:26:20|2313.38|2312.88|2313.38|2312.88|2313.38|2312.88|2313.13|2312.63|7
1643718390000|2022-02-01 12:26:30|2313.25|2312.75|2313.38|2312.88|2313.38|2312.88|2313.13|2312.63|23
1643718400000|2022-02-01 12:26:40|2313.25|2312.75|2313.25|2312.75|2313.38|2312.88|2313.13|2312.63|4
1643718410000|2022-02-01 12:26:50|2313.13|2312.63|2312.88|2312.38|2313.13|2312.63|2312.88|2312.38|6
1643718420000|2022-02-01 12:27:00|2313.13|2312.63|2313.13|2312.63|2313.38|2312.88|2313.13|2312.63|6
1643718430000|2022-02-01 12:27:10|2313.25|2312.75|2313.13|2312.63|2313.38|2312.88|2313.13|2312.63|2
1643718450000|2022-02-01 12:27:30|||||||||1
1643718480000|2022-02-01 12:28:00|2313.25|2312.75|2313.25|2312.75|2313.38|2312.88|2313.13|2312.63|18
1643718490000|2022-02-01 12:28:10|2313.13|2312.63|2313.13|2312.63|2313.25|2312.75|2313.13|2312.63|0
1643718500000|2022-02-01 12:28:20|2313.25|2312.75|2313.13|2312.63|2313.25|2312.75|2313.13|2312.63|11
1643718510000|2022-02-01 12:28:30|2313.25|2312.75|2313.13|2312.63|2313.38|2312.88|2313.13|2312.63|14
1643718520000|2022-02-01 12:28:40|2313.25|2312.75|2313.25|2312.75|2313.38|2312.88|2313.25|2312.75|6
1643718530000|2022-02-01 12:28:50|2313.13|2312.63|2313.63|2313.13|2313.63|2313.13|2313.13|2312.63|18
1643718540000|2022-02-01 12:29:00|||||||||4
1643718550000|2022-02-01 12:29:10|2313.75|2313.25|2313.88|2313.38|2313.88|2313.38|2313.63|2313.13|15
1643718560000|2022-02-01 12:29:20|2314|2313.5|2314.13|2313.63|2314.38|2313.88|2313.88|2313.38|28
1643718570000|2022-02-01 12:29:30|2314.25|2313.75|2314.38|2313.88|2314.38|2313.88|2314.25|2313.75|8
1643718580000|2022-02-01 12:29:40|2314.25|2313.75|2314.13|2313.63|2314.25|2313.75|2314.13|2313.63|3
1643718590000|2022-02-01 12:29:50|2314.25|2313.75|2314.38|2313.88|2314.38|2313.88|2314.13|2313.63|0
1643718600000|2022-02-01 12:30:00|2314.13|2313.63|2313.88|2313.38|2314.13|2313.63|2313.88|2313.38|17
1643718610000|2022-02-01 12:30:10|2313.75|2313.25|2314|2313.5|2314.13|2313.63|2313.75|2313.25|9
1643718620000|2022-02-01 12:30:20|2313.88|2313.38|2314.13|2313.63|2314.13|2313.63|2313.88|2313.38|0
1643718630000|2022-02-01 12:30:30|2314.25|2313.75|2314.88|2314.38|2314.88|2314.38|2314.25|2313.75|13
1643718640000|2022-02-01 12:30:40|2314.75|2314.25|2314.75|2314.25|2314.88|2314.38|2314.63|2314.13|10
1643718650000|2022-02-01 12:30:50|2314.63|2314.13|2314.63|2314.13|2314.75|2314.25|2314.63|2314.13|17
1643718660000|2022-02-01 12:31:00|2314.75|2314.25|2314.63|2314.13|2314.88|2314.38|2314.63|2314.13|23
1643718670000|2022-02-01 12:31:10|2314.5|2314|2314.63|2314.13|2314.63|2314.13|2314.38|2313.88|2
1643718680000|2022-02-01 12:31:20|2314.5|2314|2314.25|2313.75|2314.5|2314|2314.25|2313.75|9
1643718690000|2022-02-01 12:31:30|2314.38|2313.88|2314|2313.5|2314.38|2313.88|2313.88|2313.38|20
1643718700000|2022-02-01 12:31:40|2314.13|2313.63|2314.13|2313.63|2314.13|2313.63|2314|2313.5|8
1643718720000|2022-02-01 12:32:00|2314.38|2313.88|2314.25|2313.75|2314.38|2313.88|2314.13|2313.63|11
1643718730000|2022-02-01 12:32:10|2314.13|2313.63|2313.63|2313.13|2314.13|2313.63|2313.63|2313.13|7
1643718750000|2022-02-01 12:32:30|2313.75|2313.25|2313.88|2313.38|2313.88|2313.38|2313.75|2313.25|6
1643718760000|2022-02-01 12:32:40|2313.75|2313.25|2313.88|2313.38|2313.88|2313.38|2313.63|2313.13|18
1643718770000|2022-02-01 12:32:50|2313.63|2313.13|2313.63|2313.13|2313.63|2313.13|2313.5|2313|25
1643718780000|2022-02-01 12:33:00|2313.75|2313.25|2313.88|2313.38|2313.88|2313.38|2313.75|2313.25|4
1643718790000|2022-02-01 12:33:10|2313.75|2313.25|2313.63|2313.13|2313.88|2313.38|2313.63|2313.13|3
1643718810000|2022-02-01 12:33:30|2313.75|2313.25|2313.88|2313.38|2313.88|2313.38|2313.75|2313.25|3
1643718820000|2022-02-01 12:33:40|2314.13|2313.63|2314.13|2313.63|2314.13|2313.63|2314|2313.5|6
1643718830000|2022-02-01 12:33:50|||||||||6
1643718840000|2022-02-01 12:34:00|2314.25|2313.75|2314.38|2313.88|2314.38|2313.88|2314.25|2313.75|14
1643718860000|2022-02-01 12:34:20|2314.5|2314|2314.38|2313.88|2314.63|2314.13|2314.38|2313.88|34
1643718870000|2022-02-01 12:34:30|2314.5|2314|2314.63|2314.13|2314.63|2314.13|2314.5|2314|2
1643718880000|2022-02-01 12:34:40|||||||||2
1643718900000|2022-02-01 12:35:00|2314.75|2314.25|2315.13|2314.63|2315.13|2314.63|2314.75|2314.25|37
1643718910000|2022-02-01 12:35:10|2314.88|2314.38|2314.88|2314.38|2314.88|2314.38|2314.88|2314.38|6
1643718930000|2022-02-01 12:35:30|2314.63|2314.13|2314.88|2314.38|2314.88|2314.38|2314.63|2314.13|23
1643718940000|2022-02-01 12:35:40|||||||||1
1643718950000|2022-02-01 12:35:50|2315|2314.5|2315.13|2314.63|2315.13|2314.63|2314.88|2314.38|12
1643718960000|2022-02-01 12:36:00|2315|2314.5|2315.13|2314.63|2315.38|2314.88|2314.88|2314.38|14
1643718970000|2022-02-01 12:36:10|2315|2314.5|2315.13|2314.63|2315.13|2314.63|2315|2314.5|4
1643718980000|2022-02-01 12:36:20|||||||||3
1643718990000|2022-02-01 12:36:30|2315.25|2314.75|2315.25|2314.75|2315.38|2314.88|2315.13|2314.63|6
1643719000000|2022-02-01 12:36:40|2315.13|2314.63|2315.38|2314.88|2315.38|2314.88|2315.13|2314.63|3
1643719010000|2022-02-01 12:36:50|2315.63|2315.13|2315.5|2315|2315.63|2315.13|2315.5|2315|6
1643719020000|2022-02-01 12:37:00|2315.38|2314.88|2315.25|2314.75|2315.38|2314.88|2315.13|2314.63|24
1643719030000|2022-02-01 12:37:10|2315.38|2314.88|2315.13|2314.63|2315.38|2314.88|2315.13|2314.63|2
1643719040000|2022-02-01 12:37:20|2315.25|2314.75|2315.38|2314.88|2315.38|2314.88|2315.25|2314.75|8
1643719050000|2022-02-01 12:37:30|2315.25|2314.75|2315.38|2314.88|2315.38|2314.88|2315.13|2314.63|10
1643719060000|2022-02-01 12:37:40|2315.5|2315|2315.63|2315.13|2315.63|2315.13|2315.38|2314.88|14
1643719070000|2022-02-01 12:37:50|2315.75|2315.25|2316.38|2315.88|2316.38|2315.88|2315.75|2315.25|72
1643719080000|2022-02-01 12:38:00|2316.5|2316|2316.63|2316.13|2316.88|2316.38|2316.38|2315.88|48
1643719090000|2022-02-01 12:38:10|2316.5|2316|2316.63|2316.13|2316.63|2316.13|2316.38|2315.88|14
1643719100000|2022-02-01 12:38:20|2316.5|2316|2316.63|2316.13|2316.63|2316.13|2316.38|2315.88|2
1643719110000|2022-02-01 12:38:30|2316.75|2316.25|2316.63|2316.13|2316.75|2316.25|2316.63|2316.13|5
1643719120000|2022-02-01 12:38:40|||||||||9
1643719130000|2022-02-01 12:38:50|2316.75|2316.25|2317|2316.5|2317|2316.5|2316.75|2316.25|23
1643719140000|2022-02-01 12:39:00|2317.13|2316.63|2317.13|2316.63|2317.13|2316.63|2316.88|2316.38|9
1643719150000|2022-02-01 12:39:10|2317|2316.5|2316.88|2316.38|2317|2316.5|2316.88|2316.38|18
1643719160000|2022-02-01 12:39:20|2317.13|2316.63|2317.13|2316.63|2317.13|2316.63|2317.13|2316.63|25
1643719170000|2022-02-01 12:39:30|2317|2316.5|2317|2316.5|2317.13|2316.63|2316.88|2316.38|11
1643719180000|2022-02-01 12:39:40|2317.13|2316.63|2316.88|2316.38|2317.13|2316.63|2316.88|2316.38|5
1643719190000|2022-02-01 12:39:50|2317|2316.5|2317.13|2316.63|2317.13|2316.63|2317|2316.5|31
1643719200000|2022-02-01 12:40:00|2317.2|2316.7|2316.95|2316.45|2317.32|2316.82|2316.95|2316.45|7
1643719210000|2022-02-01 12:40:10|2317.07|2316.57|2317.95|2317.45|2317.95|2317.45|2317.07|2316.57|107
1643719220000|2022-02-01 12:40:20|2317.82|2317.32|2317.45|2316.95|2317.95|2317.45|2317.45|2316.95|45
1643719230000|2022-02-01 12:40:30|||||||||9
1643719240000|2022-02-01 12:40:40|2317.57|2317.07|2317.45|2316.95|2317.57|2317.07|2317.32|2316.82|26
1643719250000|2022-02-01 12:40:50|2317.7|2317.2|2317.57|2317.07|2317.7|2317.2|2317.45|2316.95|2
1643719260000|2022-02-01 12:41:00|2317.45|2316.95|2317.45|2316.95|2317.7|2317.2|2317.45|2316.95|12
1643719270000|2022-02-01 12:41:10|2317.57|2317.07|2317.57|2317.07|2317.57|2317.07|2317.45|2316.95|14
1643719280000|2022-02-01 12:41:20|2317.45|2316.95|2317.95|2317.45|2317.95|2317.45|2317.45|2316.95|8
1643719290000|2022-02-01 12:41:30|||||||||3
1643719300000|2022-02-01 12:41:40|2318.07|2317.57|2317.95|2317.45|2318.07|2317.57|2317.95|2317.45|17
1643719310000|2022-02-01 12:41:50|||||||||2
1643719320000|2022-02-01 12:42:00|2318.07|2317.57|2317.95|2317.45|2318.2|2317.7|2317.95|2317.45|8
1643719330000|2022-02-01 12:42:10|2317.7|2317.2|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|3
1643719340000|2022-02-01 12:42:20|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|4
1643719350000|2022-02-01 12:42:30|2318.32|2317.82|2318.45|2317.95|2318.45|2317.95|2318.32|2317.82|6
1643719360000|2022-02-01 12:42:40|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|12
1643719370000|2022-02-01 12:42:50|||||||||2
1643719380000|2022-02-01 12:43:00|2318.45|2317.95|2318.45|2317.95|2318.45|2317.95|2318.32|2317.82|23
1643719390000|2022-02-01 12:43:10|2318.32|2317.82|2318.2|2317.7|2318.45|2317.95|2318.2|2317.7|19
1643719400000|2022-02-01 12:43:20|2318.45|2317.95|2318.7|2318.2|2318.7|2318.2|2318.32|2317.82|9
1643719410000|2022-02-01 12:43:30|2318.57|2318.07|2318.57|2318.07|2318.7|2318.2|2318.45|2317.95|13
1643719420000|2022-02-01 12:43:40|2318.7|2318.2|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|2
1643719430000|2022-02-01 12:43:50|2318.57|2318.07|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|7
1643719440000|2022-02-01 12:44:00|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|23
1643719450000|2022-02-01 12:44:10|2318.32|2317.82|2318.2|2317.7|2318.32|2317.82|2318.2|2317.7|6
1643719460000|2022-02-01 12:44:20|||||||||4
1643719470000|2022-02-01 12:44:30|2318.32|2317.82|2318.45|2317.95|2318.45|2317.95|2318.32|2317.82|13
1643719480000|2022-02-01 12:44:40|2318.7|2318.2|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|56
1643719490000|2022-02-01 12:44:50|2318.57|2318.07|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|12
1643719500000|2022-02-01 12:45:00|2318.57|2318.07|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|15
1643719510000|2022-02-01 12:45:10|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|2317.95|2317.45|78
1643719520000|2022-02-01 12:45:20|2318.07|2317.57|2318.2|2317.7|2318.2|2317.7|2318.07|2317.57|2
1643719530000|2022-02-01 12:45:30|2318.07|2317.57|2317.95|2317.45|2318.2|2317.7|2317.95|2317.45|15
1643719540000|2022-02-01 12:45:40|2317.82|2317.32|2317.7|2317.2|2317.82|2317.32|2317.7|2317.2|53
1643719550000|2022-02-01 12:45:50|||||||||1
1643719560000|2022-02-01 12:46:00|2317.45|2316.95|2317.2|2316.7|2317.45|2316.95|2317.2|2316.7|27
1643719570000|2022-02-01 12:46:10|2317.07|2316.57|2317.45|2316.95|2317.45|2316.95|2317.07|2316.57|26
1643719580000|2022-02-01 12:46:20|2317.57|2317.07|2317.82|2317.32|2317.95|2317.45|2317.57|2317.07|18
1643719590000|2022-02-01 12:46:30|2317.7|2317.2|2317.7|2317.2|2317.95|2317.45|2317.7|2317.2|7
1643719600000|2022-02-01 12:46:40|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.82|2317.32|8
1643719610000|2022-02-01 12:46:50|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|14
1643719620000|2022-02-01 12:47:00|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|2318.07|2317.57|8
1643719630000|2022-02-01 12:47:10|2318.07|2317.57|2318.2|2317.7|2318.2|2317.7|2318.07|2317.57|8
1643719640000|2022-02-01 12:47:20|2318.32|2317.82|2318.45|2317.95|2318.45|2317.95|2318.32|2317.82|4
1643719650000|2022-02-01 12:47:30|2318.32|2317.82|2318.2|2317.7|2318.32|2317.82|2318.2|2317.7|2
1643719660000|2022-02-01 12:47:40|2318.32|2317.82|2318.32|2317.82|2318.45|2317.95|2318.2|2317.7|3
1643719670000|2022-02-01 12:47:50|2318.2|2317.7|2318.2|2317.7|2318.32|2317.82|2318.2|2317.7|0
1643719680000|2022-02-01 12:48:00|2318.32|2317.82|2318.45|2317.95|2318.45|2317.95|2318.32|2317.82|6
1643719690000|2022-02-01 12:48:10|2318.32|2317.82|2318.32|2317.82|2318.45|2317.95|2318.32|2317.82|11
1643719700000|2022-02-01 12:48:20|2318.45|2317.95|2318.2|2317.7|2318.45|2317.95|2318.2|2317.7|3
1643719710000|2022-02-01 12:48:30|2318.07|2317.57|2318.2|2317.7|2318.2|2317.7|2318.07|2317.57|5
1643719720000|2022-02-01 12:48:40|2318.45|2317.95|2318.32|2317.82|2318.45|2317.95|2318.32|2317.82|1
1643719730000|2022-02-01 12:48:50|2318.2|2317.7|2318.2|2317.7|2318.32|2317.82|2318.2|2317.7|0
1643719740000|2022-02-01 12:49:00|2318.32|2317.82|2318.45|2317.95|2318.45|2317.95|2318.32|2317.82|3
1643719750000|2022-02-01 12:49:10|2318.32|2317.82|2318.57|2318.07|2318.7|2318.2|2318.2|2317.7|31
1643719760000|2022-02-01 12:49:20|2318.45|2317.95|2318.7|2318.2|2318.7|2318.2|2318.45|2317.95|5
1643719780000|2022-02-01 12:49:40|2318.57|2318.07|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|16
1643719790000|2022-02-01 12:49:50|2318.57|2318.07|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|3
1643719800000|2022-02-01 12:50:00|2318.57|2318.07|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|3
1643719810000|2022-02-01 12:50:10|2318.57|2318.07|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|14
1643719820000|2022-02-01 12:50:20|2318.57|2318.07|2318.7|2318.2|2318.7|2318.2|2318.57|2318.07|0
1643719830000|2022-02-01 12:50:30|2318.57|2318.07|2318.57|2318.07|2318.7|2318.2|2318.45|2317.95|5
1643719840000|2022-02-01 12:50:40|2318.45|2317.95|2318.7|2318.2|2318.7|2318.2|2318.45|2317.95|4
1643719850000|2022-02-01 12:50:50|2318.95|2318.45|2318.82|2318.32|2318.95|2318.45|2318.7|2318.2|20
1643719860000|2022-02-01 12:51:00|2318.95|2318.45|2318.95|2318.45|2318.95|2318.45|2318.82|2318.32|7
1643719870000|2022-02-01 12:51:10|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2319.07|2318.57|4
1643719880000|2022-02-01 12:51:20|||||||||12
1643719890000|2022-02-01 12:51:30|2318.95|2318.45|2319.07|2318.57|2319.2|2318.7|2318.95|2318.45|7
1643719900000|2022-02-01 12:51:40|2319.2|2318.7|2319.45|2318.95|2319.45|2318.95|2319.2|2318.7|14
1643719920000|2022-02-01 12:52:00|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|27
1643719930000|2022-02-01 12:52:10|||||||||5
1643719940000|2022-02-01 12:52:20|2318.95|2318.45|2319.07|2318.57|2319.2|2318.7|2318.95|2318.45|14
1643719950000|2022-02-01 12:52:30|2319.2|2318.7|2319.32|2318.82|2319.32|2318.82|2319.07|2318.57|27
1643719960000|2022-02-01 12:52:40|2319.45|2318.95|2319.45|2318.95|2319.57|2319.07|2319.45|2318.95|23
1643719970000|2022-02-01 12:52:50|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|38
1643719980000|2022-02-01 12:53:00|2319.45|2318.95|2319.45|2318.95|2319.45|2318.95|2319.45|2318.95|19
1643719990000|2022-02-01 12:53:10|2319.32|2318.82|2319.32|2318.82|2319.32|2318.82|2319.32|2318.82|19
1643720000000|2022-02-01 12:53:20|2319.45|2318.95|2319.45|2318.95|2319.45|2318.95|2319.45|2318.95|14
1643720010000|2022-02-01 12:53:30|2319.32|2318.82|2319.2|2318.7|2319.45|2318.95|2319.2|2318.7|10
1643720020000|2022-02-01 12:53:40|2319.32|2318.82|2319.57|2319.07|2319.57|2319.07|2319.2|2318.7|2
1643720030000|2022-02-01 12:53:50|2319.7|2319.2|2319.45|2318.95|2319.7|2319.2|2319.45|2318.95|3
1643720040000|2022-02-01 12:54:00|2319.32|2318.82|2319.32|2318.82|2319.45|2318.95|2319.2|2318.7|21
1643720050000|2022-02-01 12:54:10|2319.2|2318.7|2319.2|2318.7|2319.32|2318.82|2319.2|2318.7|6
1643720060000|2022-02-01 12:54:20|2319.45|2318.95|2319.45|2318.95|2319.45|2318.95|2319.45|2318.95|3
1643720070000|2022-02-01 12:54:30|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|5
1643720080000|2022-02-01 12:54:40|2319.07|2318.57|2319.07|2318.57|2319.2|2318.7|2318.95|2318.45|12
1643720090000|2022-02-01 12:54:50|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|2319.07|2318.57|1
1643720100000|2022-02-01 12:55:00|2319.07|2318.57|2318.95|2318.45|2319.07|2318.57|2318.95|2318.45|3
1643720110000|2022-02-01 12:55:10|2318.82|2318.32|2318.7|2318.2|2318.82|2318.32|2318.7|2318.2|8
1643720120000|2022-02-01 12:55:20|2318.82|2318.32|2318.95|2318.45|2318.95|2318.45|2318.7|2318.2|35
1643720130000|2022-02-01 12:55:30|2318.82|2318.32|2318.95|2318.45|2318.95|2318.45|2318.82|2318.32|8
1643720140000|2022-02-01 12:55:40|2319.07|2318.57|2319.07|2318.57|2319.2|2318.7|2318.95|2318.45|9
1643720150000|2022-02-01 12:55:50|2318.95|2318.45|2319.2|2318.7|2319.2|2318.7|2318.95|2318.45|9
1643720160000|2022-02-01 12:56:00|2319.07|2318.57|2318.95|2318.45|2319.2|2318.7|2318.95|2318.45|3
1643720180000|2022-02-01 12:56:20|2319.07|2318.57|2319.07|2318.57|2319.2|2318.7|2318.95|2318.45|31
1643720190000|2022-02-01 12:56:30|2318.95|2318.45|2318.95|2318.45|2318.95|2318.45|2318.95|2318.45|22
1643720200000|2022-02-01 12:56:40|2318.7|2318.2|2318.7|2318.2|2318.7|2318.2|2318.7|2318.2|8
1643720210000|2022-02-01 12:56:50|2318.82|2318.32|2318.95|2318.45|2318.95|2318.45|2318.7|2318.2|4
1643720220000|2022-02-01 12:57:00|2318.82|2318.32|2318.7|2318.2|2318.95|2318.45|2318.7|2318.2|24
1643720230000|2022-02-01 12:57:10|2318.82|2318.32|2318.7|2318.2|2318.82|2318.32|2318.45|2317.95|19
1643720240000|2022-02-01 12:57:20|2318.82|2318.32|2318.95|2318.45|2318.95|2318.45|2318.7|2318.2|0
1643720250000|2022-02-01 12:57:30|||||||||1
1643720260000|2022-02-01 12:57:40|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2319.07|2318.57|9
1643720270000|2022-02-01 12:57:50|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2318.95|2318.45|3
1643720280000|2022-02-01 12:58:00|2319.07|2318.57|2318.95|2318.45|2319.2|2318.7|2318.95|2318.45|4
1643720290000|2022-02-01 12:58:10|||||||||3
1643720300000|2022-02-01 12:58:20|2318.82|2318.32|2318.82|2318.32|2318.95|2318.45|2318.7|2318.2|17
1643720310000|2022-02-01 12:58:30|2318.95|2318.45|2318.7|2318.2|2318.95|2318.45|2318.7|2318.2|0
1643720320000|2022-02-01 12:58:40|||||||||3
1643720330000|2022-02-01 12:58:50|2318.57|2318.07|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|4
1643720340000|2022-02-01 12:59:00|2318.57|2318.07|2318.7|2318.2|2318.7|2318.2|2318.57|2318.07|24
1643720350000|2022-02-01 12:59:10|2318.57|2318.07|2318.7|2318.2|2318.7|2318.2|2318.45|2317.95|19
1643720360000|2022-02-01 12:59:20|2318.82|2318.32|2318.95|2318.45|2318.95|2318.45|2318.7|2318.2|14
1643720370000|2022-02-01 12:59:30|2318.7|2318.2|2318.7|2318.2|2318.7|2318.2|2318.7|2318.2|4
1643720380000|2022-02-01 12:59:40|||||||||2
1643720400000|2022-02-01 13:00:00|2318.82|2318.32|2318.95|2318.45|2318.95|2318.45|2318.45|2317.95|41
1643720410000|2022-02-01 13:00:10|2318.82|2318.32|2318.7|2318.2|2318.95|2318.45|2318.7|2318.2|9
1643720420000|2022-02-01 13:00:20|||||||||1
1643720430000|2022-02-01 13:00:30|2318.82|2318.32|2318.7|2318.2|2318.82|2318.32|2318.7|2318.2|10
1643720450000|2022-02-01 13:00:50|2318.57|2318.07|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|13
1643720460000|2022-02-01 13:01:00|2318.57|2318.07|2318.57|2318.07|2318.57|2318.07|2318.57|2318.07|20
1643720470000|2022-02-01 13:01:10|2318.45|2317.95|2318.2|2317.7|2318.45|2317.95|2318.2|2317.7|2
1643720480000|2022-02-01 13:01:20|2318.32|2317.82|2318.2|2317.7|2318.45|2317.95|2318.2|2317.7|5
1643720500000|2022-02-01 13:01:40|||||||||1
1643720510000|2022-02-01 13:01:50|2318.45|2317.95|2318.2|2317.7|2318.45|2317.95|2318.2|2317.7|18
1643720520000|2022-02-01 13:02:00|2318.45|2317.95|2317.95|2317.45|2318.45|2317.95|2317.95|2317.45|21
1643720530000|2022-02-01 13:02:10|||||||||4
1643720540000|2022-02-01 13:02:20|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|24
1643720550000|2022-02-01 13:02:30|2317.82|2317.32|2317.45|2316.95|2317.82|2317.32|2317.45|2316.95|18
1643720560000|2022-02-01 13:02:40|2317.57|2317.07|2317.82|2317.32|2317.95|2317.45|2317.57|2317.07|39
1643720570000|2022-02-01 13:02:50|2317.95|2317.45|2317.95|2317.45|2317.95|2317.45|2317.82|2317.32|0
1643720580000|2022-02-01 13:03:00|2317.82|2317.32|2317.7|2317.2|2317.82|2317.32|2317.7|2317.2|13
1643720590000|2022-02-01 13:03:10|2317.82|2317.32|2318.45|2317.95|2318.45|2317.95|2317.82|2317.32|53
1643720600000|2022-02-01 13:03:20|2318.32|2317.82|2317.95|2317.45|2318.45|2317.95|2317.95|2317.45|9
1643720610000|2022-02-01 13:03:30|||||||||4
1643720620000|2022-02-01 13:03:40|2318.07|2317.57|2318.07|2317.57|2318.07|2317.57|2317.95|2317.45|4
1643720630000|2022-02-01 13:03:50|2317.95|2317.45|2318.2|2317.7|2318.2|2317.7|2317.95|2317.45|0
1643720640000|2022-02-01 13:04:00|2318.07|2317.57|2318.2|2317.7|2318.2|2317.7|2318.07|2317.57|8
1643720650000|2022-02-01 13:04:10|2318.07|2317.57|2318.07|2317.57|2318.2|2317.7|2317.95|2317.45|12
1643720660000|2022-02-01 13:04:20|2317.95|2317.45|2317.95|2317.45|2318.2|2317.7|2317.95|2317.45|2
1643720670000|2022-02-01 13:04:30|2318.07|2317.57|2318.07|2317.57|2318.07|2317.57|2317.95|2317.45|8
1643720680000|2022-02-01 13:04:40|2318.2|2317.7|2318.07|2317.57|2318.2|2317.7|2318.07|2317.57|0
1643720690000|2022-02-01 13:04:50|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|2317.95|2317.45|0
1643720700000|2022-02-01 13:05:00|2318.07|2317.57|2317.95|2317.45|2318.2|2317.7|2317.95|2317.45|20
1643720710000|2022-02-01 13:05:10|2317.7|2317.2|2317.7|2317.2|2317.95|2317.45|2317.7|2317.2|9
1643720730000|2022-02-01 13:05:30|2317.95|2317.45|2317.95|2317.45|2317.95|2317.45|2317.82|2317.32|12
1643720740000|2022-02-01 13:05:40|2317.82|2317.32|2317.82|2317.32|2317.82|2317.32|2317.7|2317.2|9
1643720750000|2022-02-01 13:05:50|2317.7|2317.2|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|11
1643720760000|2022-02-01 13:06:00|2317.82|2317.32|2317.7|2317.2|2317.82|2317.32|2317.57|2317.07|19
1643720770000|2022-02-01 13:06:10|2317.57|2317.07|2317.57|2317.07|2317.7|2317.2|2317.45|2316.95|4
1643720780000|2022-02-01 13:06:20|2317.7|2317.2|2317.2|2316.7|2317.7|2317.2|2317.07|2316.57|24
1643720790000|2022-02-01 13:06:30|2317.07|2316.57|2316.95|2316.45|2317.2|2316.7|2316.95|2316.45|2
1643720800000|2022-02-01 13:06:40|2316.82|2316.32|2316.7|2316.2|2316.82|2316.32|2316.7|2316.2|15
1643720810000|2022-02-01 13:06:50|2316.95|2316.45|2317.07|2316.57|2317.07|2316.57|2316.95|2316.45|13
1643720820000|2022-02-01 13:07:00|2317.2|2316.7|2316.95|2316.45|2317.2|2316.7|2316.95|2316.45|27
1643720830000|2022-02-01 13:07:10|2317.07|2316.57|2317.07|2316.57|2317.2|2316.7|2316.95|2316.45|10
1643720840000|2022-02-01 13:07:20|2316.95|2316.45|2317.2|2316.7|2317.2|2316.7|2316.95|2316.45|9
1643720850000|2022-02-01 13:07:30|2317.07|2316.57|2317.2|2316.7|2317.2|2316.7|2316.95|2316.45|2
1643720860000|2022-02-01 13:07:40|2317.07|2316.57|2317.2|2316.7|2317.2|2316.7|2316.95|2316.45|1
1643720870000|2022-02-01 13:07:50|||||||||9
1643720880000|2022-02-01 13:08:00|2317.45|2316.95|2317.45|2316.95|2317.45|2316.95|2317.45|2316.95|11
1643720890000|2022-02-01 13:08:10|2317.7|2317.2|2317.45|2316.95|2317.7|2317.2|2317.45|2316.95|12
1643720900000|2022-02-01 13:08:20|2317.57|2317.07|2317.45|2316.95|2317.57|2317.07|2317.45|2316.95|4
1643720910000|2022-02-01 13:08:30|2317.57|2317.07|2317.57|2317.07|2317.7|2317.2|2317.45|2316.95|10
1643720920000|2022-02-01 13:08:40|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|2317.45|2316.95|6
1643720930000|2022-02-01 13:08:50|2317.57|2317.07|2317.7|2317.2|2317.7|2317.2|2317.57|2317.07|2
1643720940000|2022-02-01 13:09:00|2317.57|2317.07|2317.57|2317.07|2317.7|2317.2|2317.45|2316.95|4
1643720950000|2022-02-01 13:09:10|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|2317.45|2316.95|8
1643720960000|2022-02-01 13:09:20|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.82|2317.32|32
1643720970000|2022-02-01 13:09:30|||||||||3
1643720980000|2022-02-01 13:09:40|2318.07|2317.57|2318.32|2317.82|2318.32|2317.82|2317.95|2317.45|32
1643720990000|2022-02-01 13:09:50|2318.2|2317.7|2318.32|2317.82|2318.32|2317.82|2318.2|2317.7|17
1643721000000|2022-02-01 13:10:00|2318.45|2317.95|2318.45|2317.95|2318.45|2317.95|2318.32|2317.82|11
1643721010000|2022-02-01 13:10:10|2318.32|2317.82|2318.45|2317.95|2318.57|2318.07|2318.32|2317.82|14
1643721020000|2022-02-01 13:10:20|2318.57|2318.07|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|0
1643721030000|2022-02-01 13:10:30|2318.32|2317.82|2318.07|2317.57|2318.32|2317.82|2317.95|2317.45|10
1643721040000|2022-02-01 13:10:40|2317.95|2317.45|2318.2|2317.7|2318.2|2317.7|2317.95|2317.45|3
1643721050000|2022-02-01 13:10:50|2318.07|2317.57|2317.95|2317.45|2318.07|2317.57|2317.95|2317.45|3
1643721060000|2022-02-01 13:11:00|2318.07|2317.57|2317.95|2317.45|2318.07|2317.57|2317.95|2317.45|3
1643721070000|2022-02-01 13:11:10|2318.07|2317.57|2317.7|2317.2|2318.2|2317.7|2317.7|2317.2|16
1643721080000|2022-02-01 13:11:20|2317.82|2317.32|2317.82|2317.32|2317.95|2317.45|2317.7|2317.2|0
1643721090000|2022-02-01 13:11:30|2317.7|2317.2|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|5
1643721100000|2022-02-01 13:11:40|2317.82|2317.32|2317.7|2317.2|2317.82|2317.32|2317.7|2317.2|1
1643721120000|2022-02-01 13:12:00|||||||||2
1643721140000|2022-02-01 13:12:20|2317.82|2317.32|2317.7|2317.2|2317.82|2317.32|2317.7|2317.2|12
1643721150000|2022-02-01 13:12:30|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|10
1643721160000|2022-02-01 13:12:40|2317.82|2317.32|2317.7|2317.2|2317.82|2317.32|2317.7|2317.2|12
1643721170000|2022-02-01 13:12:50|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|15
1643721180000|2022-02-01 13:13:00|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|14
1643721190000|2022-02-01 13:13:10|2317.57|2317.07|2317.57|2317.07|2317.57|2317.07|2317.45|2316.95|11
1643721200000|2022-02-01 13:13:20|2317.7|2317.2|2317.57|2317.07|2317.7|2317.2|2317.57|2317.07|0
1643721210000|2022-02-01 13:13:30|2317.45|2316.95|2317.57|2317.07|2317.7|2317.2|2317.45|2316.95|9
1643721220000|2022-02-01 13:13:40|2317.7|2317.2|2317.57|2317.07|2317.7|2317.2|2317.57|2317.07|0
1643721230000|2022-02-01 13:13:50|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|2317.57|2317.07|14
1643721240000|2022-02-01 13:14:00|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|14
1643721250000|2022-02-01 13:14:10|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|11
1643721260000|2022-02-01 13:14:20|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|0
1643721270000|2022-02-01 13:14:30|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|8
1643721280000|2022-02-01 13:14:40|2318.07|2317.57|2317.95|2317.45|2318.2|2317.7|2317.95|2317.45|18
1643721290000|2022-02-01 13:14:50|2317.7|2317.2|2317.82|2317.32|2317.95|2317.45|2317.7|2317.2|6
1643721300000|2022-02-01 13:15:00|2317.95|2317.45|2318.2|2317.7|2318.2|2317.7|2317.95|2317.45|13
1643721310000|2022-02-01 13:15:10|||||||||1
1643721320000|2022-02-01 13:15:20|2318.32|2317.82|2318.57|2318.07|2318.57|2318.07|2318.32|2317.82|35
1643721330000|2022-02-01 13:15:30|2318.7|2318.2|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|4
1643721340000|2022-02-01 13:15:40|2318.57|2318.07|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|17
1643721350000|2022-02-01 13:15:50|2318.57|2318.07|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|2
1643721360000|2022-02-01 13:16:00|2318.57|2318.07|2318.7|2318.2|2318.7|2318.2|2318.57|2318.07|22
1643721370000|2022-02-01 13:16:10|2318.57|2318.07|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|10
1643721380000|2022-02-01 13:16:20|2318.57|2318.07|2318.7|2318.2|2318.7|2318.2|2318.57|2318.07|11
1643721390000|2022-02-01 13:16:30|2318.45|2317.95|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|5
1643721400000|2022-02-01 13:16:40|2318.57|2318.07|2318.57|2318.07|2318.7|2318.2|2318.45|2317.95|17
1643721410000|2022-02-01 13:16:50|2318.7|2318.2|2318.7|2318.2|2318.7|2318.2|2318.57|2318.07|0
1643721420000|2022-02-01 13:17:00|2318.45|2317.95|2318.45|2317.95|2318.45|2317.95|2318.45|2317.95|12
1643721430000|2022-02-01 13:17:10|||||||||2
1643721440000|2022-02-01 13:17:20|2318.57|2318.07|2318.7|2318.2|2318.7|2318.2|2318.57|2318.07|11
1643721450000|2022-02-01 13:17:30|2318.82|2318.32|2318.7|2318.2|2318.82|2318.32|2318.7|2318.2|5
1643721460000|2022-02-01 13:17:40|2318.82|2318.32|2318.7|2318.2|2318.95|2318.45|2318.7|2318.2|16
1643721470000|2022-02-01 13:17:50|2318.82|2318.32|2318.82|2318.32|2318.82|2318.32|2318.7|2318.2|0
1643721480000|2022-02-01 13:18:00|2318.95|2318.45|2318.95|2318.45|2318.95|2318.45|2318.95|2318.45|9
1643721490000|2022-02-01 13:18:10|2319.07|2318.57|2318.95|2318.45|2319.07|2318.57|2318.95|2318.45|16
1643721500000|2022-02-01 13:18:20|||||||||5
1643721510000|2022-02-01 13:18:30|2319.07|2318.57|2318.95|2318.45|2319.07|2318.57|2318.95|2318.45|4
1643721520000|2022-02-01 13:18:40|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|22
1643721530000|2022-02-01 13:18:50|2319.32|2318.82|2319.2|2318.7|2319.32|2318.82|2319.2|2318.7|6
1643721540000|2022-02-01 13:19:00|2319.32|2318.82|2318.95|2318.45|2319.32|2318.82|2318.95|2318.45|25
1643721550000|2022-02-01 13:19:10|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2318.95|2318.45|17
1643721560000|2022-02-01 13:19:20|2319.07|2318.57|2318.95|2318.45|2319.2|2318.7|2318.95|2318.45|10
1643721570000|2022-02-01 13:19:30|2319.07|2318.57|2319.07|2318.57|2319.2|2318.7|2318.95|2318.45|18
1643721580000|2022-02-01 13:19:40|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|2319.07|2318.57|1
1643721590000|2022-02-01 13:19:50|2318.95|2318.45|2318.95|2318.45|2319.2|2318.7|2318.95|2318.45|25
1643721600000|2022-02-01 13:20:00|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2319.07|2318.57|7
1643721610000|2022-02-01 13:20:10|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2318.95|2318.45|16
1643721620000|2022-02-01 13:20:20|2319.07|2318.57|2318.95|2318.45|2319.2|2318.7|2318.95|2318.45|3
1643721630000|2022-02-01 13:20:30|2319.07|2318.57|2318.95|2318.45|2319.2|2318.7|2318.95|2318.45|12
1643721640000|2022-02-01 13:20:40|2318.82|2318.32|2318.95|2318.45|2319.07|2318.57|2318.82|2318.32|14
1643721650000|2022-02-01 13:20:50|2318.82|2318.32|2318.95|2318.45|2318.95|2318.45|2318.82|2318.32|8
1643721660000|2022-02-01 13:21:00|2318.82|2318.32|2318.95|2318.45|2318.95|2318.45|2318.7|2318.2|9
1643721670000|2022-02-01 13:21:10|||||||||11
1643721680000|2022-02-01 13:21:20|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2318.95|2318.45|33
1643721690000|2022-02-01 13:21:30|2319.07|2318.57|2319.07|2318.57|2319.2|2318.7|2318.95|2318.45|15
1643721700000|2022-02-01 13:21:40|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|2318.95|2318.45|0
1643721710000|2022-02-01 13:21:50|||||||||2
1643721720000|2022-02-01 13:22:00|2319.32|2318.82|2319.2|2318.7|2319.45|2318.95|2319.2|2318.7|22
1643721730000|2022-02-01 13:22:10|2319.32|2318.82|2319.45|2318.95|2319.45|2318.95|2319.2|2318.7|10
1643721740000|2022-02-01 13:22:20|2319.32|2318.82|2319.2|2318.7|2319.32|2318.82|2319.2|2318.7|7
1643721750000|2022-02-01 13:22:30|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2318.95|2318.45|20
1643721760000|2022-02-01 13:22:40|2319.45|2318.95|2319.45|2318.95|2319.45|2318.95|2319.2|2318.7|20
1643721770000|2022-02-01 13:22:50|2319.32|2318.82|2319.57|2319.07|2319.57|2319.07|2319.32|2318.82|13
1643721780000|2022-02-01 13:23:00|2319.7|2319.2|2319.7|2319.2|2319.7|2319.2|2319.7|2319.2|5
1643721790000|2022-02-01 13:23:10|2319.57|2319.07|2319.45|2318.95|2319.57|2319.07|2319.45|2318.95|17
1643721800000|2022-02-01 13:23:20|2319.32|2318.82|2319.45|2318.95|2319.45|2318.95|2319.32|2318.82|1
1643721810000|2022-02-01 13:23:30|||||||||1
1643721820000|2022-02-01 13:23:40|2319.32|2318.82|2319.2|2318.7|2319.32|2318.82|2319.2|2318.7|6
1643721830000|2022-02-01 13:23:50|2319.45|2318.95|2319.57|2319.07|2319.57|2319.07|2319.45|2318.95|9
1643721840000|2022-02-01 13:24:00|2319.7|2319.2|2319.7|2319.2|2319.7|2319.2|2319.45|2318.95|12
1643721860000|2022-02-01 13:24:20|2319.57|2319.07|2319.57|2319.07|2319.57|2319.07|2319.57|2319.07|52
1643721870000|2022-02-01 13:24:30|2319.7|2319.2|2319.57|2319.07|2319.7|2319.2|2319.45|2318.95|12
1643721880000|2022-02-01 13:24:40|2319.7|2319.2|2319.57|2319.07|2319.7|2319.2|2319.57|2319.07|7
1643721890000|2022-02-01 13:24:50|2319.7|2319.2|2319.7|2319.2|2319.7|2319.2|2319.7|2319.2|0
1643721900000|2022-02-01 13:25:00|||||||||6
1643721910000|2022-02-01 13:25:10|2319.57|2319.07|2319.45|2318.95|2319.57|2319.07|2319.32|2318.82|8
1643721920000|2022-02-01 13:25:20|2319.2|2318.7|2319.45|2318.95|2319.45|2318.95|2319.2|2318.7|3
1643721930000|2022-02-01 13:25:30|2319.7|2319.2|2319.57|2319.07|2319.7|2319.2|2319.45|2318.95|4
1643721940000|2022-02-01 13:25:40|2319.45|2318.95|2319.7|2319.2|2319.7|2319.2|2319.45|2318.95|3
1643721950000|2022-02-01 13:25:50|2319.57|2319.07|2319.7|2319.2|2319.7|2319.2|2319.45|2318.95|3
1643721960000|2022-02-01 13:26:00|2319.57|2319.07|2319.2|2318.7|2319.57|2319.07|2319.2|2318.7|11
1643721970000|2022-02-01 13:26:10|2319.32|2318.82|2319.32|2318.82|2319.45|2318.95|2319.32|2318.82|5
1643721980000|2022-02-01 13:26:20|2319.2|2318.7|2318.95|2318.45|2319.2|2318.7|2318.95|2318.45|5
1643721990000|2022-02-01 13:26:30|2319.07|2318.57|2319.2|2318.7|2319.32|2318.82|2319.07|2318.57|16
1643722000000|2022-02-01 13:26:40|2319.32|2318.82|2319.32|2318.82|2319.32|2318.82|2319.32|2318.82|1
1643722010000|2022-02-01 13:26:50|2319.45|2318.95|2319.2|2318.7|2319.45|2318.95|2319.2|2318.7|0
1643722020000|2022-02-01 13:27:00|||||||||6
1643722030000|2022-02-01 13:27:10|2319.07|2318.57|2318.82|2318.32|2319.07|2318.57|2318.7|2318.2|16
1643722040000|2022-02-01 13:27:20|2318.95|2318.45|2318.7|2318.2|2318.95|2318.45|2318.57|2318.07|26
1643722050000|2022-02-01 13:27:30|2318.57|2318.07|2318.7|2318.2|2318.7|2318.2|2318.45|2317.95|8
1643722060000|2022-02-01 13:27:40|2318.57|2318.07|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|8
1643722070000|2022-02-01 13:27:50|2318.57|2318.07|2318.57|2318.07|2318.7|2318.2|2318.45|2317.95|7
1643722080000|2022-02-01 13:28:00|2318.45|2317.95|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|4
1643722090000|2022-02-01 13:28:10|2318.57|2318.07|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|1
1643722100000|2022-02-01 13:28:20|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|3
1643722110000|2022-02-01 13:28:30|2317.95|2317.45|2317.95|2317.45|2317.95|2317.45|2317.95|2317.45|19
1643722130000|2022-02-01 13:28:50|||||||||5
1643722140000|2022-02-01 13:29:00|2318.2|2317.7|2318.2|2317.7|2318.45|2317.95|2318.2|2317.7|21
1643722150000|2022-02-01 13:29:10|2318.07|2317.57|2318.2|2317.7|2318.2|2317.7|2317.95|2317.45|15
1643722160000|2022-02-01 13:29:20|2318.07|2317.57|2318.2|2317.7|2318.2|2317.7|2317.95|2317.45|0
1643722170000|2022-02-01 13:29:30|2318.07|2317.57|2318.07|2317.57|2318.2|2317.7|2317.95|2317.45|7
1643722180000|2022-02-01 13:29:40|2317.95|2317.45|2318.2|2317.7|2318.2|2317.7|2317.95|2317.45|8
1643722190000|2022-02-01 13:29:50|2318.45|2317.95|2318.45|2317.95|2318.45|2317.95|2318.45|2317.95|10
1643722200000|2022-02-01 13:30:00|2318.7|2318.2|2318.95|2318.45|2318.95|2318.45|2318.7|2318.2|22
1643722210000|2022-02-01 13:30:10|2318.82|2318.32|2318.45|2317.95|2318.82|2318.32|2318.45|2317.95|11
1643722220000|2022-02-01 13:30:20|2318.57|2318.07|2318.7|2318.2|2318.7|2318.2|2318.57|2318.07|2
1643722230000|2022-02-01 13:30:30|2318.57|2318.07|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|6
1643722240000|2022-02-01 13:30:40|2318.57|2318.07|2318.2|2317.7|2318.57|2318.07|2318.2|2317.7|5
1643722250000|2022-02-01 13:30:50|2318.32|2317.82|2318.45|2317.95|2318.45|2317.95|2318.2|2317.7|5
1643722260000|2022-02-01 13:31:00|2318.57|2318.07|2318.57|2318.07|2318.7|2318.2|2318.45|2317.95|17
1643722270000|2022-02-01 13:31:10|2318.45|2317.95|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|10
1643722280000|2022-02-01 13:31:20|2318.57|2318.07|2318.7|2318.2|2318.7|2318.2|2318.45|2317.95|14
1643722290000|2022-02-01 13:31:30|2318.57|2318.07|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|12
1643722310000|2022-02-01 13:31:50|||||||||24
1643722320000|2022-02-01 13:32:00|2318.7|2318.2|2318.2|2317.7|2318.7|2318.2|2318.2|2317.7|26
1643722330000|2022-02-01 13:32:10|2317.95|2317.45|2317.7|2317.2|2318.07|2317.57|2317.57|2317.07|24
1643722340000|2022-02-01 13:32:20|2317.57|2317.07|2317.57|2317.07|2317.57|2317.07|2317.45|2316.95|6
1643722350000|2022-02-01 13:32:30|2317.45|2316.95|2317.45|2316.95|2317.7|2317.2|2317.45|2316.95|5
1643722360000|2022-02-01 13:32:40|2317.2|2316.7|2317.2|2316.7|2317.2|2316.7|2317.07|2316.57|10
1643722370000|2022-02-01 13:32:50|2317.07|2316.57|2316.95|2316.45|2317.2|2316.7|2316.95|2316.45|13
1643722380000|2022-02-01 13:33:00|2317.07|2316.57|2317.2|2316.7|2317.2|2316.7|2317.07|2316.57|10
1643722390000|2022-02-01 13:33:10|2317.32|2316.82|2317.45|2316.95|2317.45|2316.95|2317.2|2316.7|2
1643722410000|2022-02-01 13:33:30|2317.7|2317.2|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|39
1643722420000|2022-02-01 13:33:40|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|12
1643722430000|2022-02-01 13:33:50|2317.45|2316.95|2317.45|2316.95|2317.57|2317.07|2317.45|2316.95|19
1643722440000|2022-02-01 13:34:00|2317.57|2317.07|2317.45|2316.95|2317.7|2317.2|2317.45|2316.95|8
1643722450000|2022-02-01 13:34:10|2317.2|2316.7|2317.2|2316.7|2317.2|2316.7|2317.2|2316.7|11
1643722460000|2022-02-01 13:34:20|2316.95|2316.45|2316.95|2316.45|2317.07|2316.57|2316.95|2316.45|14
1643722470000|2022-02-01 13:34:30|2317.07|2316.57|2317.32|2316.82|2317.32|2316.82|2316.95|2316.45|23
1643722480000|2022-02-01 13:34:40|2317.45|2316.95|2317.57|2317.07|2317.57|2317.07|2317.45|2316.95|12
1643722490000|2022-02-01 13:34:50|2317.7|2317.2|2317.2|2316.7|2317.7|2317.2|2317.2|2316.7|4
1643722500000|2022-02-01 13:35:00|2317.32|2316.82|2316.7|2316.2|2317.45|2316.95|2316.57|2316.07|24
1643722510000|2022-02-01 13:35:10|2316.82|2316.32|2316.45|2315.95|2316.95|2316.45|2316.45|2315.95|25
1643722520000|2022-02-01 13:35:20|2316.7|2316.2|2316.2|2315.7|2316.7|2316.2|2316.2|2315.7|35
1643722530000|2022-02-01 13:35:30|2316.32|2315.82|2316.45|2315.95|2316.45|2315.95|2316.32|2315.82|24
1643722540000|2022-02-01 13:35:40|2316.7|2316.2|2316.7|2316.2|2316.95|2316.45|2316.7|2316.2|36
1643722550000|2022-02-01 13:35:50|2316.82|2316.32|2316.7|2316.2|2316.82|2316.32|2316.7|2316.2|19
1643722560000|2022-02-01 13:36:00|2316.57|2316.07|2316.7|2316.2|2316.7|2316.2|2316.45|2315.95|23
1643722570000|2022-02-01 13:36:10|2316.57|2316.07|2316.95|2316.45|2316.95|2316.45|2316.57|2316.07|8
1643722580000|2022-02-01 13:36:20|2317.07|2316.57|2316.95|2316.45|2317.2|2316.7|2316.95|2316.45|2
1643722590000|2022-02-01 13:36:30|2316.82|2316.32|2316.95|2316.45|2316.95|2316.45|2316.57|2316.07|11
1643722600000|2022-02-01 13:36:40|2317.07|2316.57|2317.07|2316.57|2317.2|2316.7|2316.95|2316.45|9
1643722610000|2022-02-01 13:36:50|2317.2|2316.7|2317.2|2316.7|2317.2|2316.7|2317.07|2316.57|9
1643722620000|2022-02-01 13:37:00|2317.32|2316.82|2317.45|2316.95|2317.45|2316.95|2317.2|2316.7|9
1643722630000|2022-02-01 13:37:10|2317.57|2317.07|2317.95|2317.45|2317.95|2317.45|2317.57|2317.07|15
1643722640000|2022-02-01 13:37:20|2317.82|2317.32|2317.7|2317.2|2317.82|2317.32|2317.7|2317.2|9
1643722650000|2022-02-01 13:37:30|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|0
1643722670000|2022-02-01 13:37:50|2318.07|2317.57|2318.2|2317.7|2318.2|2317.7|2318.07|2317.57|2
1643722680000|2022-02-01 13:38:00|2318.07|2317.57|2318.2|2317.7|2318.2|2317.7|2318.07|2317.57|12
1643722700000|2022-02-01 13:38:20|||||||||3
1643722720000|2022-02-01 13:38:40|2318.32|2317.82|2318.45|2317.95|2318.45|2317.95|2318.32|2317.82|8
1643722740000|2022-02-01 13:39:00|2318.32|2317.82|2318.2|2317.7|2318.45|2317.95|2318.2|2317.7|12
1643722750000|2022-02-01 13:39:10|2318.32|2317.82|2318.45|2317.95|2318.45|2317.95|2318.32|2317.82|11
1643722760000|2022-02-01 13:39:20|2318.32|2317.82|2318.2|2317.7|2318.45|2317.95|2317.95|2317.45|13
1643722770000|2022-02-01 13:39:30|2318.07|2317.57|2317.95|2317.45|2318.07|2317.57|2317.95|2317.45|22
1643722780000|2022-02-01 13:39:40|2318.07|2317.57|2317.95|2317.45|2318.2|2317.7|2317.95|2317.45|15
1643722790000|2022-02-01 13:39:50|2318.07|2317.57|2318.2|2317.7|2318.32|2317.82|2318.07|2317.57|6
1643722800000|2022-02-01 13:40:00|2318.32|2317.82|2318.32|2317.82|2318.45|2317.95|2318.32|2317.82|7
1643722810000|2022-02-01 13:40:10|2318.45|2317.95|2318.7|2318.2|2318.7|2318.2|2318.45|2317.95|7
1643722820000|2022-02-01 13:40:20|2318.95|2318.45|2318.95|2318.45|2318.95|2318.45|2318.7|2318.2|28
1643722830000|2022-02-01 13:40:30|2318.82|2318.32|2318.7|2318.2|2318.82|2318.32|2318.7|2318.2|2
1643722840000|2022-02-01 13:40:40|2318.45|2317.95|2318.45|2317.95|2318.7|2318.2|2318.45|2317.95|9
1643722850000|2022-02-01 13:40:50|||||||||5
1643722860000|2022-02-01 13:41:00|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|7
1643722870000|2022-02-01 13:41:10|2317.95|2317.45|2318.45|2317.95|2318.57|2318.07|2317.95|2317.45|11
1643722880000|2022-02-01 13:41:20|2318.57|2318.07|2318.7|2318.2|2318.7|2318.2|2318.45|2317.95|16
1643722890000|2022-02-01 13:41:30|2318.57|2318.07|2318.57|2318.07|2318.7|2318.2|2318.45|2317.95|6
1643722900000|2022-02-01 13:41:40|2318.45|2317.95|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|3
1643722910000|2022-02-01 13:41:50|2318.57|2318.07|2318.45|2317.95|2318.57|2318.07|2318.45|2317.95|0
1643722920000|2022-02-01 13:42:00|2318.57|2318.07|2318.45|2317.95|2318.57|2318.07|2318.32|2317.82|2
1643722930000|2022-02-01 13:42:10|2318.32|2317.82|2318.45|2317.95|2318.45|2317.95|2318.2|2317.7|0
1643722940000|2022-02-01 13:42:20|2318.57|2318.07|2318.2|2317.7|2318.57|2318.07|2318.2|2317.7|0
1643722950000|2022-02-01 13:42:30|2318.32|2317.82|2318.2|2317.7|2318.45|2317.95|2318.2|2317.7|4
1643722960000|2022-02-01 13:42:40|2318.07|2317.57|2318.2|2317.7|2318.2|2317.7|2317.95|2317.45|2
1643722970000|2022-02-01 13:42:50|2318.32|2317.82|2318.2|2317.7|2318.45|2317.95|2318.2|2317.7|4
1643722980000|2022-02-01 13:43:00|2318.07|2317.57|2317.95|2317.45|2318.07|2317.57|2317.95|2317.45|15
1643722990000|2022-02-01 13:43:10|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|1
1643723000000|2022-02-01 13:43:20|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.82|2317.32|1
1643723010000|2022-02-01 13:43:30|2317.82|2317.32|2317.7|2317.2|2317.95|2317.45|2317.7|2317.2|5
1643723020000|2022-02-01 13:43:40|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.82|2317.32|9
1643723040000|2022-02-01 13:44:00|||||||||2
1643723050000|2022-02-01 13:44:10|2317.82|2317.32|2317.45|2316.95|2317.82|2317.32|2317.45|2316.95|19
1643723060000|2022-02-01 13:44:20|||||||||1
1643723070000|2022-02-01 13:44:30|2317.32|2316.82|2317.45|2316.95|2317.45|2316.95|2317.32|2316.82|9
1643723080000|2022-02-01 13:44:40|2317.57|2317.07|2317.7|2317.2|2317.7|2317.2|2317.45|2316.95|19
1643723090000|2022-02-01 13:44:50|2317.45|2316.95|2317.7|2317.2|2317.7|2317.2|2317.45|2316.95|3
1643723100000|2022-02-01 13:45:00|2317.57|2317.07|2317.57|2317.07|2317.7|2317.2|2317.45|2316.95|7
1643723110000|2022-02-01 13:45:10|2317.45|2316.95|2317.45|2316.95|2317.45|2316.95|2317.2|2316.7|1
1643723120000|2022-02-01 13:45:20|2317.7|2317.2|2317.7|2317.2|2317.95|2317.45|2317.7|2317.2|8
1643723130000|2022-02-01 13:45:30|2317.57|2317.07|2317.45|2316.95|2317.57|2317.07|2317.45|2316.95|10
1643723140000|2022-02-01 13:45:40|2317.57|2317.07|2317.57|2317.07|2317.7|2317.2|2317.45|2316.95|6
1643723150000|2022-02-01 13:45:50|2317.45|2316.95|2317.45|2316.95|2317.57|2317.07|2317.32|2316.82|0
1643723160000|2022-02-01 13:46:00|2317.57|2317.07|2317.7|2317.2|2317.7|2317.2|2317.57|2317.07|2
1643723170000|2022-02-01 13:46:10|2317.57|2317.07|2317.7|2317.2|2317.7|2317.2|2317.45|2316.95|1
1643723180000|2022-02-01 13:46:20|2317.57|2317.07|2317.45|2316.95|2317.57|2317.07|2317.45|2316.95|0
1643723190000|2022-02-01 13:46:30|2317.57|2317.07|2317.57|2317.07|2317.7|2317.2|2317.45|2316.95|0
1643723200000|2022-02-01 13:46:40|2317.7|2317.2|2317.57|2317.07|2317.7|2317.2|2317.57|2317.07|3
1643723210000|2022-02-01 13:46:50|2317.7|2317.2|2317.95|2317.45|2317.95|2317.45|2317.57|2317.07|13
1643723220000|2022-02-01 13:47:00|2318.07|2317.57|2318.07|2317.57|2318.2|2317.7|2317.95|2317.45|8
1643723230000|2022-02-01 13:47:10|2318.2|2317.7|2317.95|2317.45|2318.2|2317.7|2317.95|2317.45|0
1643723250000|2022-02-01 13:47:30|2318.07|2317.57|2317.95|2317.45|2318.07|2317.57|2317.95|2317.45|21
1643723260000|2022-02-01 13:47:40|2318.07|2317.57|2318.2|2317.7|2318.2|2317.7|2318.07|2317.57|4
1643723270000|2022-02-01 13:47:50|2318.07|2317.57|2318.2|2317.7|2318.2|2317.7|2318.07|2317.57|1
1643723280000|2022-02-01 13:48:00|2317.95|2317.45|2317.95|2317.45|2317.95|2317.45|2317.95|2317.45|21
1643723290000|2022-02-01 13:48:10|2318.07|2317.57|2317.95|2317.45|2318.07|2317.57|2317.95|2317.45|8
1643723310000|2022-02-01 13:48:30|2318.07|2317.57|2318.07|2317.57|2318.2|2317.7|2317.95|2317.45|18
1643723320000|2022-02-01 13:48:40|2317.95|2317.45|2318.2|2317.7|2318.2|2317.7|2317.95|2317.45|2
1643723330000|2022-02-01 13:48:50|||||||||3
1643723340000|2022-02-01 13:49:00|2318.32|2317.82|2318.95|2318.45|2318.95|2318.45|2318.32|2317.82|19
1643723350000|2022-02-01 13:49:10|2318.82|2318.32|2318.95|2318.45|2318.95|2318.45|2318.7|2318.2|7
1643723360000|2022-02-01 13:49:20|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|2319.07|2318.57|7
1643723370000|2022-02-01 13:49:30|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2318.95|2318.45|11
1643723380000|2022-02-01 13:49:40|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2318.95|2318.45|0
1643723390000|2022-02-01 13:49:50|2319.32|2318.82|2319.2|2318.7|2319.45|2318.95|2319.2|2318.7|11
1643723400000|2022-02-01 13:50:00|2319.32|2318.82|2319.2|2318.7|2319.32|2318.82|2319.2|2318.7|13
1643723410000|2022-02-01 13:50:10|2319.07|2318.57|2319.07|2318.57|2319.2|2318.7|2319.07|2318.57|26
1643723420000|2022-02-01 13:50:20|2318.95|2318.45|2319.45|2318.95|2319.45|2318.95|2318.95|2318.45|31
1643723430000|2022-02-01 13:50:30|2319.32|2318.82|2319.2|2318.7|2319.32|2318.82|2319.2|2318.7|5
1643723440000|2022-02-01 13:50:40|2318.95|2318.45|2319.2|2318.7|2319.2|2318.7|2318.95|2318.45|14
1643723450000|2022-02-01 13:50:50|2319.32|2318.82|2319.45|2318.95|2319.45|2318.95|2319.2|2318.7|18
1643723460000|2022-02-01 13:51:00|2319.57|2319.07|2319.45|2318.95|2319.57|2319.07|2319.32|2318.82|16
1643723470000|2022-02-01 13:51:10|2319.32|2318.82|2319.45|2318.95|2319.45|2318.95|2319.2|2318.7|1
1643723480000|2022-02-01 13:51:20|2319.32|2318.82|2318.95|2318.45|2319.32|2318.82|2318.95|2318.45|52
1643723490000|2022-02-01 13:51:30|2318.82|2318.32|2318.7|2318.2|2318.82|2318.32|2318.7|2318.2|10
1643723500000|2022-02-01 13:51:40|2318.82|2318.32|2319.2|2318.7|2319.2|2318.7|2318.7|2318.2|7
1643723510000|2022-02-01 13:51:50|||||||||8
1643723520000|2022-02-01 13:52:00|||||||||3
1643723530000|2022-02-01 13:52:10|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2319.07|2318.57|0
1643723540000|2022-02-01 13:52:20|2319.07|2318.57|2318.95|2318.45|2319.07|2318.57|2318.95|2318.45|0
1643723550000|2022-02-01 13:52:30|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2319.07|2318.57|3
1643723560000|2022-02-01 13:52:40|2319.32|2318.82|2319.7|2319.2|2319.7|2319.2|2319.32|2318.82|16
1643723570000|2022-02-01 13:52:50|2319.57|2319.07|2319.45|2318.95|2319.57|2319.07|2319.45|2318.95|19
1643723580000|2022-02-01 13:53:00|2319.2|2318.7|2319.45|2318.95|2319.45|2318.95|2319.2|2318.7|28
1643723590000|2022-02-01 13:53:10|2319.57|2319.07|2319.7|2319.2|2319.7|2319.2|2319.57|2319.07|4
1643723600000|2022-02-01 13:53:20|2319.57|2319.07|2319.7|2319.2|2319.7|2319.2|2319.57|2319.07|0
1643723610000|2022-02-01 13:53:30|2319.57|2319.07|2319.2|2318.7|2319.57|2319.07|2319.2|2318.7|20
1643723620000|2022-02-01 13:53:40|2319.32|2318.82|2319.2|2318.7|2319.32|2318.82|2319.2|2318.7|1
1643723630000|2022-02-01 13:53:50|2319.07|2318.57|2318.95|2318.45|2319.07|2318.57|2318.95|2318.45|2
1643723640000|2022-02-01 13:54:00|2319.07|2318.57|2319.45|2318.95|2319.45|2318.95|2319.07|2318.57|11
1643723650000|2022-02-01 13:54:10|2319.57|2319.07|2319.7|2319.2|2319.7|2319.2|2319.45|2318.95|12
1643723690000|2022-02-01 13:54:50|2319.57|2319.07|2319.45|2318.95|2319.7|2319.2|2319.45|2318.95|7
1643723700000|2022-02-01 13:55:00|||||||||1
1643723710000|2022-02-01 13:55:10|2319.57|2319.07|2319.45|2318.95|2319.57|2319.07|2319.45|2318.95|10
1643723720000|2022-02-01 13:55:20|2319.57|2319.07|2319.7|2319.2|2319.7|2319.2|2319.45|2318.95|5
1643723730000|2022-02-01 13:55:30|2319.82|2319.32|2319.7|2319.2|2319.82|2319.32|2319.7|2319.2|65
1643723740000|2022-02-01 13:55:40|2319.95|2319.45|2319.95|2319.45|2319.95|2319.45|2319.95|2319.45|45
1643723750000|2022-02-01 13:55:50|||||||||6
1643723760000|2022-02-01 13:56:00|2320.07|2319.57|2320.2|2319.7|2320.2|2319.7|2320.07|2319.57|23
1643723780000|2022-02-01 13:56:20|2320.45|2319.95|2320.45|2319.95|2320.45|2319.95|2320.2|2319.7|33
1643723790000|2022-02-01 13:56:30|2320.32|2319.82|2320.07|2319.57|2320.32|2319.82|2319.95|2319.45|18
1643723800000|2022-02-01 13:56:40|2319.95|2319.45|2319.7|2319.2|2319.95|2319.45|2319.7|2319.2|16
1643723810000|2022-02-01 13:56:50|2319.45|2318.95|2319.2|2318.7|2319.57|2319.07|2319.2|2318.7|16
1643723820000|2022-02-01 13:57:00|2319.07|2318.57|2318.95|2318.45|2319.07|2318.57|2318.95|2318.45|20
1643723830000|2022-02-01 13:57:10|2319.07|2318.57|2318.95|2318.45|2319.2|2318.7|2318.95|2318.45|25
1643723840000|2022-02-01 13:57:20|2319.07|2318.57|2319.2|2318.7|2319.2|2318.7|2319.07|2318.57|6
1643723850000|2022-02-01 13:57:30|||||||||1
1643723860000|2022-02-01 13:57:40|2319.32|2318.82|2319.2|2318.7|2319.45|2318.95|2319.2|2318.7|9
1643723870000|2022-02-01 13:57:50|2319.32|2318.82|2319.45|2318.95|2319.45|2318.95|2319.2|2318.7|1
1643723880000|2022-02-01 13:58:00|2319.32|2318.82|2319.32|2318.82|2319.45|2318.95|2319.32|2318.82|10
1643723890000|2022-02-01 13:58:10|2319.45|2318.95|2318.95|2318.45|2319.45|2318.95|2318.95|2318.45|5
1643723900000|2022-02-01 13:58:20|2319.07|2318.57|2319.07|2318.57|2319.07|2318.57|2318.95|2318.45|33
1643723910000|2022-02-01 13:58:30|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|2319.07|2318.57|0
1643723920000|2022-02-01 13:58:40|2319.32|2318.82|2319.7|2319.2|2319.7|2319.2|2319.32|2318.82|2
1643723930000|2022-02-01 13:58:50|||||||||6
1643723940000|2022-02-01 13:59:00|||||||||3
1643723950000|2022-02-01 13:59:10|2319.82|2319.32|2319.7|2319.2|2319.82|2319.32|2319.7|2319.2|4
1643723960000|2022-02-01 13:59:20|2319.82|2319.32|2319.95|2319.45|2319.95|2319.45|2319.82|2319.32|12
1643723980000|2022-02-01 13:59:40|||||||||4
1643723990000|2022-02-01 13:59:50|2320.2|2319.7|2320.2|2319.7|2320.32|2319.82|2320.2|2319.7|8
1643724000000|2022-02-01 14:00:00|2320.32|2319.82|2320.45|2319.95|2320.45|2319.95|2320.2|2319.7|37
1643724010000|2022-02-01 14:00:10|||||||||10
1643724020000|2022-02-01 14:00:20|2320.57|2320.07|2320.7|2320.2|2320.7|2320.2|2320.45|2319.95|22
1643724030000|2022-02-01 14:00:30|||||||||6
1643724040000|2022-02-01 14:00:40|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|28
1643724050000|2022-02-01 14:00:50|2321.2|2320.7|2321.2|2320.7|2321.2|2320.7|2321.2|2320.7|21
1643724060000|2022-02-01 14:01:00|||||||||1
1643724070000|2022-02-01 14:01:10|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|34
1643724080000|2022-02-01 14:01:20|2320.7|2320.2|2320.45|2319.95|2320.7|2320.2|2320.45|2319.95|33
1643724090000|2022-02-01 14:01:30|2320.57|2320.07|2320.7|2320.2|2320.7|2320.2|2320.45|2319.95|15
1643724100000|2022-02-01 14:01:40|2320.82|2320.32|2320.95|2320.45|2320.95|2320.45|2320.82|2320.32|0
1643724110000|2022-02-01 14:01:50|2320.82|2320.32|2320.7|2320.2|2320.82|2320.32|2320.7|2320.2|8
1643724120000|2022-02-01 14:02:00|2320.82|2320.32|2320.7|2320.2|2320.95|2320.45|2320.7|2320.2|9
1643724130000|2022-02-01 14:02:10|2320.45|2319.95|2320.7|2320.2|2320.7|2320.2|2320.45|2319.95|13
1643724150000|2022-02-01 14:02:30|||||||||3
1643724160000|2022-02-01 14:02:40|||||||||1
1643724180000|2022-02-01 14:03:00|2320.82|2320.32|2320.7|2320.2|2320.95|2320.45|2320.7|2320.2|80
1643724190000|2022-02-01 14:03:10|2320.82|2320.32|2320.82|2320.32|2320.82|2320.32|2320.7|2320.2|1
1643724200000|2022-02-01 14:03:20|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|2
1643724210000|2022-02-01 14:03:30|2321.2|2320.7|2320.95|2320.45|2321.2|2320.7|2320.95|2320.45|12
1643724220000|2022-02-01 14:03:40|2321.07|2320.57|2321.07|2320.57|2321.07|2320.57|2320.95|2320.45|1
1643724230000|2022-02-01 14:03:50|2321.2|2320.7|2321.2|2320.7|2321.2|2320.7|2321.2|2320.7|1
1643724240000|2022-02-01 14:04:00|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|15
1643724250000|2022-02-01 14:04:10|2320.82|2320.32|2320.7|2320.2|2320.82|2320.32|2320.7|2320.2|9
1643724260000|2022-02-01 14:04:20|2320.45|2319.95|2320.45|2319.95|2320.45|2319.95|2320.45|2319.95|12
1643724270000|2022-02-01 14:04:30|2320.2|2319.7|2320.2|2319.7|2320.2|2319.7|2319.95|2319.45|28
1643724280000|2022-02-01 14:04:40|2320.32|2319.82|2320.45|2319.95|2320.57|2320.07|2320.2|2319.7|7
1643724290000|2022-02-01 14:04:50|2320.57|2320.07|2320.45|2319.95|2320.7|2320.2|2320.45|2319.95|0
1643724300000|2022-02-01 14:05:00|2320.2|2319.7|2319.95|2319.45|2320.45|2319.95|2319.95|2319.45|13
1643724310000|2022-02-01 14:05:10|||||||||1
1643724320000|2022-02-01 14:05:20|2320.07|2319.57|2320.2|2319.7|2320.2|2319.7|2320.07|2319.57|4
1643724330000|2022-02-01 14:05:30|2320.45|2319.95|2320.45|2319.95|2320.45|2319.95|2320.45|2319.95|6
1643724340000|2022-02-01 14:05:40|2320.7|2320.2|2320.7|2320.2|2320.7|2320.2|2320.7|2320.2|21
1643724350000|2022-02-01 14:05:50|||||||||2
1643724360000|2022-02-01 14:06:00|2320.45|2319.95|2320.45|2319.95|2320.45|2319.95|2320.45|2319.95|17
1643724380000|2022-02-01 14:06:20|2320.57|2320.07|2320.7|2320.2|2320.7|2320.2|2320.57|2320.07|12
1643724390000|2022-02-01 14:06:30|2320.57|2320.07|2320.45|2319.95|2320.7|2320.2|2320.45|2319.95|16
1643724400000|2022-02-01 14:06:40|2320.57|2320.07|2320.7|2320.2|2320.7|2320.2|2320.57|2320.07|4
1643724410000|2022-02-01 14:06:50|2320.57|2320.07|2320.7|2320.2|2320.7|2320.2|2320.45|2319.95|6
1643724420000|2022-02-01 14:07:00|2320.95|2320.45|2320.82|2320.32|2320.95|2320.45|2320.7|2320.2|32
1643724430000|2022-02-01 14:07:10|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|6
1643724440000|2022-02-01 14:07:20|2320.82|2320.32|2320.7|2320.2|2320.82|2320.32|2320.7|2320.2|6
1643724450000|2022-02-01 14:07:30|2320.82|2320.32|2320.95|2320.45|2320.95|2320.45|2320.82|2320.32|1
1643724460000|2022-02-01 14:07:40|2320.82|2320.32|2320.95|2320.45|2320.95|2320.45|2320.7|2320.2|8
1643724470000|2022-02-01 14:07:50|2320.82|2320.32|2320.45|2319.95|2320.82|2320.32|2320.45|2319.95|43
1643724480000|2022-02-01 14:08:00|2320.57|2320.07|2320.57|2320.07|2320.57|2320.07|2320.45|2319.95|12
1643724490000|2022-02-01 14:08:10|2320.45|2319.95|2320.82|2320.32|2320.82|2320.32|2320.45|2319.95|2
1643724500000|2022-02-01 14:08:20|2320.95|2320.45|2320.82|2320.32|2320.95|2320.45|2320.7|2320.2|6
1643724510000|2022-02-01 14:08:30|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|2
1643724520000|2022-02-01 14:08:40|2320.82|2320.32|2320.95|2320.45|2320.95|2320.45|2320.7|2320.2|30
1643724530000|2022-02-01 14:08:50|||||||||1
1643724540000|2022-02-01 14:09:00|2321.07|2320.57|2320.95|2320.45|2321.2|2320.7|2320.95|2320.45|25
1643724550000|2022-02-01 14:09:10|2320.82|2320.32|2320.95|2320.45|2320.95|2320.45|2320.82|2320.32|2
1643724560000|2022-02-01 14:09:20|2320.82|2320.32|2320.7|2320.2|2320.95|2320.45|2320.7|2320.2|6
1643724570000|2022-02-01 14:09:30|2320.82|2320.32|2320.95|2320.45|2320.95|2320.45|2320.7|2320.2|4
1643724580000|2022-02-01 14:09:40|2321.07|2320.57|2321.2|2320.7|2321.2|2320.7|2321.07|2320.57|2
1643724590000|2022-02-01 14:09:50|2321.07|2320.57|2320.45|2319.95|2321.07|2320.57|2320.45|2319.95|12
1643724600000|2022-02-01 14:10:00|2320.57|2320.07|2320.7|2320.2|2320.95|2320.45|2320.57|2320.07|19
1643724610000|2022-02-01 14:10:10|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|4
1643724620000|2022-02-01 14:10:20|2321.07|2320.57|2320.95|2320.45|2321.07|2320.57|2320.95|2320.45|6
1643724630000|2022-02-01 14:10:30|2320.82|2320.32|2320.95|2320.45|2320.95|2320.45|2320.82|2320.32|19
1643724640000|2022-02-01 14:10:40|2320.82|2320.32|2320.7|2320.2|2320.95|2320.45|2320.7|2320.2|4
1643724650000|2022-02-01 14:10:50|2320.82|2320.32|2321.07|2320.57|2321.2|2320.7|2320.82|2320.32|54
1643724660000|2022-02-01 14:11:00|2321.2|2320.7|2320.7|2320.2|2321.2|2320.7|2320.7|2320.2|15
1643724670000|2022-02-01 14:11:10|2320.82|2320.32|2320.7|2320.2|2320.82|2320.32|2320.7|2320.2|3
1643724680000|2022-02-01 14:11:20|||||||||7
1643724690000|2022-02-01 14:11:30|2320.82|2320.32|2320.82|2320.32|2320.95|2320.45|2320.7|2320.2|9
1643724700000|2022-02-01 14:11:40|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|2320.95|2320.45|0
1643724710000|2022-02-01 14:11:50|2320.82|2320.32|2320.95|2320.45|2320.95|2320.45|2320.82|2320.32|6
1643724720000|2022-02-01 14:12:00|2320.82|2320.32|2320.82|2320.32|2320.82|2320.32|2320.82|2320.32|2
1643724730000|2022-02-01 14:12:10|2320.7|2320.2|2320.7|2320.2|2320.82|2320.32|2320.7|2320.2|15
1643724750000|2022-02-01 14:12:30|2320.82|2320.32|2320.95|2320.45|2321.2|2320.7|2320.82|2320.32|478
1643724760000|2022-02-01 14:12:40|2321.07|2320.57|2320.95|2320.45|2321.07|2320.57|2320.95|2320.45|17
1643724770000|2022-02-01 14:12:50|2321.07|2320.57|2321.07|2320.57|2321.07|2320.57|2321.07|2320.57|7
1643724780000|2022-02-01 14:13:00|2321.2|2320.7|2321.45|2320.95|2321.45|2320.95|2321.2|2320.7|32
1643724790000|2022-02-01 14:13:10|||||||||3
1643724800000|2022-02-01 14:13:20|2321.2|2320.7|2321.2|2320.7|2321.32|2320.82|2321.2|2320.7|19
1643724810000|2022-02-01 14:13:30|2321.32|2320.82|2321.2|2320.7|2321.32|2320.82|2321.2|2320.7|1
1643724820000|2022-02-01 14:13:40|2321.07|2320.57|2320.95|2320.45|2321.2|2320.7|2320.95|2320.45|19
1643724830000|2022-02-01 14:13:50|2321.2|2320.7|2321.45|2320.95|2321.45|2320.95|2321.2|2320.7|6
1643724840000|2022-02-01 14:14:00|2321.57|2321.07|2321.7|2321.2|2321.82|2321.32|2321.45|2320.95|30
1643724860000|2022-02-01 14:14:20|2321.82|2321.32|2322.2|2321.7|2322.2|2321.7|2321.82|2321.32|15
1643724880000|2022-02-01 14:14:40|2322.07|2321.57|2321.95|2321.45|2322.07|2321.57|2321.7|2321.2|52
1643724890000|2022-02-01 14:14:50|2321.82|2321.32|2321.7|2321.2|2321.82|2321.32|2321.7|2321.2|9
1643724900000|2022-02-01 14:15:00|2321.57|2321.07|2321.45|2320.95|2321.57|2321.07|2321.2|2320.7|64
1643724910000|2022-02-01 14:15:10|2321.2|2320.7|2321.2|2320.7|2321.2|2320.7|2321.2|2320.7|13
1643724920000|2022-02-01 14:15:20|2321.32|2320.82|2321.45|2320.95|2321.45|2320.95|2321.2|2320.7|30
1643724930000|2022-02-01 14:15:30|2321.32|2320.82|2321.32|2320.82|2321.45|2320.95|2321.32|2320.82|66
1643724940000|2022-02-01 14:15:40|2321.2|2320.7|2321.32|2320.82|2321.45|2320.95|2321.2|2320.7|112
1643724950000|2022-02-01 14:15:50|2321.45|2320.95|2321.2|2320.7|2321.45|2320.95|2321.2|2320.7|3
1643724960000|2022-02-01 14:16:00|2321.07|2320.57|2320.95|2320.45|2321.07|2320.57|2320.95|2320.45|25
1643724970000|2022-02-01 14:16:10|2321.07|2320.57|2320.95|2320.45|2321.2|2320.7|2320.82|2320.32|13
1643724980000|2022-02-01 14:16:20|2320.82|2320.32|2320.7|2320.2|2320.82|2320.32|2320.7|2320.2|3
1643724990000|2022-02-01 14:16:30|2320.82|2320.32|2320.95|2320.45|2320.95|2320.45|2320.7|2320.2|17
1643725000000|2022-02-01 14:16:40|2320.82|2320.32|2320.95|2320.45|2320.95|2320.45|2320.7|2320.2|45
1643725010000|2022-02-01 14:16:50|2321.07|2320.57|2321.32|2320.82|2321.45|2320.95|2321.07|2320.57|21
1643725020000|2022-02-01 14:17:00|2321.2|2320.7|2321.2|2320.7|2321.45|2320.95|2321.2|2320.7|8
1643725030000|2022-02-01 14:17:10|2321.32|2320.82|2321.2|2320.7|2321.32|2320.82|2321.2|2320.7|5
1643725040000|2022-02-01 14:17:20|2321.32|2320.82|2321.32|2320.82|2321.45|2320.95|2321.2|2320.7|7
1643725050000|2022-02-01 14:17:30|2321.2|2320.7|2321.2|2320.7|2321.45|2320.95|2321.2|2320.7|44
1643725060000|2022-02-01 14:17:40|2321.32|2320.82|2321.45|2320.95|2321.57|2321.07|2321.32|2320.82|23
1643725090000|2022-02-01 14:18:10|||||||||5
1643725100000|2022-02-01 14:18:20|2320.7|2320.2|2321.07|2320.57|2321.07|2320.57|2320.7|2320.2|69
1643725110000|2022-02-01 14:18:30|2320.95|2320.45|2320.95|2320.45|2321.2|2320.7|2320.82|2320.32|5
1643725120000|2022-02-01 14:18:40|2320.82|2320.32|2320.95|2320.45|2320.95|2320.45|2320.82|2320.32|10
1643725130000|2022-02-01 14:18:50|2321.07|2320.57|2321.07|2320.57|2321.07|2320.57|2321.07|2320.57|14
1643725140000|2022-02-01 14:19:00|2321.2|2320.7|2320.95|2320.45|2321.2|2320.7|2320.95|2320.45|0
1643725150000|2022-02-01 14:19:10|2321.07|2320.57|2320.95|2320.45|2321.2|2320.7|2320.95|2320.45|17
1643725160000|2022-02-01 14:19:20|2321.07|2320.57|2321.2|2320.7|2321.2|2320.7|2321.07|2320.57|3
1643725170000|2022-02-01 14:19:30|2321.07|2320.57|2321.2|2320.7|2321.2|2320.7|2321.07|2320.57|21
1643725180000|2022-02-01 14:19:40|2321.32|2320.82|2321.45|2320.95|2321.45|2320.95|2321.32|2320.82|15
1643725190000|2022-02-01 14:19:50|2321.57|2321.07|2321.7|2321.2|2321.7|2321.2|2321.57|2321.07|5
1643725200000|2022-02-01 14:20:00|2321.82|2321.32|2321.45|2320.95|2321.95|2321.45|2321.45|2320.95|9
1643725210000|2022-02-01 14:20:10|2321.57|2321.07|2321.57|2321.07|2321.7|2321.2|2321.45|2320.95|8
1643725220000|2022-02-01 14:20:20|2321.45|2320.95|2321.2|2320.7|2321.45|2320.95|2321.2|2320.7|1
1643725230000|2022-02-01 14:20:30|2320.95|2320.45|2320.95|2320.45|2321.07|2320.57|2320.95|2320.45|1
1643725240000|2022-02-01 14:20:40|2321.07|2320.57|2321.2|2320.7|2321.2|2320.7|2320.95|2320.45|8
1643725250000|2022-02-01 14:20:50|2321.07|2320.57|2320.7|2320.2|2321.07|2320.57|2320.7|2320.2|98
1643725260000|2022-02-01 14:21:00|2320.57|2320.07|2320.45|2319.95|2320.57|2320.07|2320.45|2319.95|21
1643725270000|2022-02-01 14:21:10|2320.57|2320.07|2320.45|2319.95|2320.57|2320.07|2320.45|2319.95|10
1643725280000|2022-02-01 14:21:20|||||||||8
1643725290000|2022-02-01 14:21:30|2320.32|2319.82|2320.2|2319.7|2320.45|2319.95|2320.2|2319.7|5
1643725300000|2022-02-01 14:21:40|2319.95|2319.45|2319.7|2319.2|2319.95|2319.45|2319.7|2319.2|90
1643725310000|2022-02-01 14:21:50|||||||||13
1643725320000|2022-02-01 14:22:00|||||||||2
1643725330000|2022-02-01 14:22:10|2319.57|2319.07|2319.7|2319.2|2319.7|2319.2|2319.45|2318.95|37
1643725340000|2022-02-01 14:22:20|2319.57|2319.07|2319.45|2318.95|2319.57|2319.07|2319.45|2318.95|9
1643725350000|2022-02-01 14:22:30|2319.2|2318.7|2318.95|2318.45|2319.2|2318.7|2318.95|2318.45|19
1643725360000|2022-02-01 14:22:40|2318.82|2318.32|2318.7|2318.2|2318.82|2318.32|2318.7|2318.2|10
1643725370000|2022-02-01 14:22:50|2318.95|2318.45|2318.45|2317.95|2318.95|2318.45|2318.32|2317.82|116
1643725380000|2022-02-01 14:23:00|2318.32|2317.82|2318.45|2317.95|2318.45|2317.95|2318.32|2317.82|32
1643725390000|2022-02-01 14:23:10|||||||||23
1643725400000|2022-02-01 14:23:20|2318.32|2317.82|2318.2|2317.7|2318.32|2317.82|2317.95|2317.45|33
1643725410000|2022-02-01 14:23:30|||||||||9
1643725420000|2022-02-01 14:23:40|2318.07|2317.57|2318.32|2317.82|2318.32|2317.82|2318.07|2317.57|34
1643725430000|2022-02-01 14:23:50|2318.2|2317.7|2317.95|2317.45|2318.2|2317.7|2317.95|2317.45|29
1643725440000|2022-02-01 14:24:00|2318.07|2317.57|2318.07|2317.57|2318.2|2317.7|2317.95|2317.45|37
1643725450000|2022-02-01 14:24:10|2318.2|2317.7|2318.2|2317.7|2318.32|2317.82|2318.2|2317.7|54
1643725460000|2022-02-01 14:24:20|||||||||2
1643725470000|2022-02-01 14:24:30|2318.32|2317.82|2318.2|2317.7|2318.32|2317.82|2318.2|2317.7|44
1643725480000|2022-02-01 14:24:40|||||||||3
1643725490000|2022-02-01 14:24:50|2318.07|2317.57|2317.95|2317.45|2318.07|2317.57|2317.95|2317.45|15
1643725500000|2022-02-01 14:25:00|2318.07|2317.57|2318.07|2317.57|2318.2|2317.7|2318.07|2317.57|22
1643725510000|2022-02-01 14:25:10|2317.95|2317.45|2317.95|2317.45|2318.2|2317.7|2317.95|2317.45|32
1643725520000|2022-02-01 14:25:20|2318.07|2317.57|2318.07|2317.57|2318.07|2317.57|2318.07|2317.57|12
1643725530000|2022-02-01 14:25:30|2318.2|2317.7|2318.95|2318.45|2318.95|2318.45|2318.2|2317.7|58
1643725540000|2022-02-01 14:25:40|2319.07|2318.57|2318.95|2318.45|2319.2|2318.7|2318.95|2318.45|7
1643725550000|2022-02-01 14:25:50|2319.2|2318.7|2319.45|2318.95|2319.7|2319.2|2319.2|2318.7|35
1643725560000|2022-02-01 14:26:00|2319.57|2319.07|2319.45|2318.95|2319.7|2319.2|2319.45|2318.95|6
1643725570000|2022-02-01 14:26:10|2319.57|2319.07|2319.7|2319.2|2319.7|2319.2|2319.57|2319.07|2
1643725590000|2022-02-01 14:26:30|||||||||1
1643725600000|2022-02-01 14:26:40|||||||||4
1643725610000|2022-02-01 14:26:50|2319.45|2318.95|2319.45|2318.95|2319.45|2318.95|2319.45|2318.95|9
1643725620000|2022-02-01 14:27:00|2319.7|2319.2|2319.7|2319.2|2319.7|2319.2|2319.45|2318.95|11
1643725630000|2022-02-01 14:27:10|2319.82|2319.32|2319.95|2319.45|2319.95|2319.45|2319.82|2319.32|7
1643725640000|2022-02-01 14:27:20|2320.07|2319.57|2320.2|2319.7|2320.2|2319.7|2319.95|2319.45|14
1643725660000|2022-02-01 14:27:40|2320.07|2319.57|2319.7|2319.2|2320.2|2319.7|2319.7|2319.2|19
1643725670000|2022-02-01 14:27:50|2319.45|2318.95|2319.7|2319.2|2319.7|2319.2|2319.45|2318.95|14
1643725680000|2022-02-01 14:28:00|2319.82|2319.32|2319.82|2319.32|2319.95|2319.45|2319.7|2319.2|11
1643725690000|2022-02-01 14:28:10|2319.7|2319.2|2319.7|2319.2|2319.7|2319.2|2319.7|2319.2|3
1643725710000|2022-02-01 14:28:30|2319.82|2319.32|2320.2|2319.7|2320.2|2319.7|2319.82|2319.32|4
1643725730000|2022-02-01 14:28:50|2320.07|2319.57|2320.45|2319.95|2320.45|2319.95|2319.95|2319.45|19
1643725740000|2022-02-01 14:29:00|2320.32|2319.82|2320.45|2319.95|2320.45|2319.95|2320.32|2319.82|1
1643725760000|2022-02-01 14:29:20|2320.32|2319.82|2320.2|2319.7|2320.45|2319.95|2320.2|2319.7|15
1643725770000|2022-02-01 14:29:30|||||||||4
1643725780000|2022-02-01 14:29:40|2320.45|2319.95|2320.2|2319.7|2320.45|2319.95|2320.2|2319.7|22
1643725790000|2022-02-01 14:29:50|2320.32|2319.82|2320.7|2320.2|2320.7|2320.2|2320.32|2319.82|10
1643725800000|2022-02-01 14:30:00|2320.57|2320.07|2319.7|2319.2|2320.57|2320.07|2319.45|2318.95|89
1643725810000|2022-02-01 14:30:10|2319.57|2319.07|2318.82|2318.32|2319.95|2319.45|2318.82|2318.32|74
1643725820000|2022-02-01 14:30:20|2318.95|2318.45|2318.95|2318.45|2319.32|2318.82|2318.7|2318.2|58
1643725830000|2022-02-01 14:30:30|2319.2|2318.7|2318.7|2318.2|2319.2|2318.7|2318.7|2318.2|17
1643725840000|2022-02-01 14:30:40|2318.95|2318.45|2318.95|2318.45|2319.2|2318.7|2318.82|2318.32|6
1643725850000|2022-02-01 14:30:50|2318.82|2318.32|2318.45|2317.95|2319.2|2318.7|2318.45|2317.95|23
1643725860000|2022-02-01 14:31:00|2318.32|2317.82|2318.2|2317.7|2318.45|2317.95|2318.2|2317.7|80
1643725870000|2022-02-01 14:31:10|2318.32|2317.82|2318.45|2317.95|2318.45|2317.95|2318.2|2317.7|42
1643725880000|2022-02-01 14:31:20|2318.57|2318.07|2318.2|2317.7|2318.57|2318.07|2317.7|2317.2|112
1643725890000|2022-02-01 14:31:30|2318.32|2317.82|2317.95|2317.45|2318.45|2317.95|2317.7|2317.2|25
1643725900000|2022-02-01 14:31:40|2317.82|2317.32|2318.2|2317.7|2318.45|2317.95|2317.7|2317.2|31
1643725910000|2022-02-01 14:31:50|2318.32|2317.82|2317.45|2316.95|2318.45|2317.95|2317.45|2316.95|45
1643725920000|2022-02-01 14:32:00|2317.2|2316.7|2317.95|2317.45|2318.2|2317.7|2317.2|2316.7|21
1643725930000|2022-02-01 14:32:10|2317.82|2317.32|2317.2|2316.7|2317.82|2317.32|2316.95|2316.45|31
1643725940000|2022-02-01 14:32:20|2317.32|2316.82|2317.57|2317.07|2317.7|2317.2|2316.82|2316.32|54
1643725950000|2022-02-01 14:32:30|2317.45|2316.95|2317.45|2316.95|2317.7|2317.2|2316.95|2316.45|14
1643725960000|2022-02-01 14:32:40|2317.7|2317.2|2318.45|2317.95|2318.45|2317.95|2317.7|2317.2|38
1643725970000|2022-02-01 14:32:50|2318.57|2318.07|2318.57|2318.07|2318.95|2318.45|2318.45|2317.95|45
1643725980000|2022-02-01 14:33:00|2318.32|2317.82|2318.7|2318.2|2318.7|2318.2|2318.07|2317.57|30
1643725990000|2022-02-01 14:33:10|2318.57|2318.07|2317.7|2317.2|2318.7|2318.2|2317.7|2317.2|14
1643726000000|2022-02-01 14:33:20|2317.82|2317.32|2317.95|2317.45|2318.2|2317.7|2317.45|2316.95|41
1643726010000|2022-02-01 14:33:30|2318.07|2317.57|2318.07|2317.57|2318.2|2317.7|2317.82|2317.32|19
1643726020000|2022-02-01 14:33:40|2318.2|2317.7|2317.95|2317.45|2318.2|2317.7|2317.7|2317.2|14
1643726030000|2022-02-01 14:33:50|2318.07|2317.57|2318.32|2317.82|2318.45|2317.95|2317.95|2317.45|29
1643726040000|2022-02-01 14:34:00|2318.45|2317.95|2318.95|2318.45|2319.2|2318.7|2318.45|2317.95|68
1643726050000|2022-02-01 14:34:10|2319.07|2318.57|2318.45|2317.95|2319.07|2318.57|2318.45|2317.95|14
1643726060000|2022-02-01 14:34:20|2318.7|2318.2|2318.95|2318.45|2319.2|2318.7|2318.45|2317.95|36
1643726070000|2022-02-01 14:34:30|2318.82|2318.32|2319.45|2318.95|2319.7|2319.2|2318.82|2318.32|29
1643726080000|2022-02-01 14:34:40|2319.32|2318.82|2319.95|2319.45|2319.95|2319.45|2319.2|2318.7|69
1643726090000|2022-02-01 14:34:50|2320.07|2319.57|2319.82|2319.32|2320.07|2319.57|2319.7|2319.2|20
1643726100000|2022-02-01 14:35:00|2319.7|2319.2|2319.2|2318.7|2319.7|2319.2|2319.2|2318.7|21
1643726110000|2022-02-01 14:35:10|2319.32|2318.82|2319.7|2319.2|2319.7|2319.2|2319.32|2318.82|41
1643726120000|2022-02-01 14:35:20|2319.82|2319.32|2320.32|2319.82|2320.7|2320.2|2319.82|2319.32|51
1643726130000|2022-02-01 14:35:30|2320.45|2319.95|2320.2|2319.7|2320.45|2319.95|2320.2|2319.7|34
1643726140000|2022-02-01 14:35:40|2320.45|2319.95|2319.95|2319.45|2320.45|2319.95|2319.7|2319.2|32
1643726150000|2022-02-01 14:35:50|2319.82|2319.32|2319.7|2319.2|2320.07|2319.57|2319.45|2318.95|119
1643726160000|2022-02-01 14:36:00|2319.57|2319.07|2319.45|2318.95|2319.95|2319.45|2319.2|2318.7|54
1643726170000|2022-02-01 14:36:10|2319.32|2318.82|2319.2|2318.7|2319.45|2318.95|2318.57|2318.07|29
1643726180000|2022-02-01 14:36:20|2319.07|2318.57|2318.95|2318.45|2319.07|2318.57|2318.7|2318.2|27
1643726190000|2022-02-01 14:36:30|2318.82|2318.32|2318.95|2318.45|2319.2|2318.7|2318.45|2317.95|15
1643726200000|2022-02-01 14:36:40|2319.07|2318.57|2319.2|2318.7|2319.7|2319.2|2319.07|2318.57|52
1643726210000|2022-02-01 14:36:50|2318.95|2318.45|2318.95|2318.45|2319.2|2318.7|2318.57|2318.07|25
1643726220000|2022-02-01 14:37:00|2318.82|2318.32|2318.95|2318.45|2318.95|2318.45|2318.57|2318.07|4
1643726230000|2022-02-01 14:37:10|2319.07|2318.57|2318.95|2318.45|2319.2|2318.7|2318.7|2318.2|21
1643726240000|2022-02-01 14:37:20|2319.07|2318.57|2318.7|2318.2|2319.07|2318.57|2318.7|2318.2|4
1643726250000|2022-02-01 14:37:30|2318.82|2318.32|2317.95|2317.45|2318.95|2318.45|2317.95|2317.45|55
1643726260000|2022-02-01 14:37:40|2317.82|2317.32|2317.95|2317.45|2317.95|2317.45|2317.7|2317.2|42
1643726270000|2022-02-01 14:37:50|2318.2|2317.7|2318.7|2318.2|2318.7|2318.2|2317.95|2317.45|23
1643726280000|2022-02-01 14:38:00|2318.95|2318.45|2319.7|2319.2|2319.82|2319.32|2318.7|2318.2|27
1643726290000|2022-02-01 14:38:10|2319.82|2319.32|2319.95|2319.45|2320.2|2319.7|2319.7|2319.2|18
1643726300000|2022-02-01 14:38:20|2319.82|2319.32|2319.82|2319.32|2320.07|2319.57|2319.45|2318.95|58
1643726310000|2022-02-01 14:38:30|2319.95|2319.45|2319.95|2319.45|2320.07|2319.57|2319.7|2319.2|9
1643726320000|2022-02-01 14:38:40|2319.82|2319.32|2319.95|2319.45|2320.2|2319.7|2319.7|2319.2|10
1643726330000|2022-02-01 14:38:50|2320.07|2319.57|2319.7|2319.2|2320.2|2319.7|2319.7|2319.2|9
1643726340000|2022-02-01 14:39:00|2319.82|2319.32|2318.95|2318.45|2319.82|2319.32|2318.7|2318.2|38
1643726350000|2022-02-01 14:39:10|2319.07|2318.57|2319.2|2318.7|2319.45|2318.95|2319.07|2318.57|4
1643726360000|2022-02-01 14:39:20|2319.32|2318.82|2319.32|2318.82|2319.7|2319.2|2318.95|2318.45|44
1643726370000|2022-02-01 14:39:30|2319.45|2318.95|2319.2|2318.7|2319.45|2318.95|2318.95|2318.45|48
1643726380000|2022-02-01 14:39:40|2319.07|2318.57|2318.7|2318.2|2319.2|2318.7|2318.7|2318.2|7
1643726390000|2022-02-01 14:39:50|2318.82|2318.32|2318.7|2318.2|2318.95|2318.45|2318.57|2318.07|11
1643726400000|2022-02-01 14:40:00|2318.57|2318.07|2319.57|2319.07|2319.7|2319.2|2318.45|2317.95|19
1643726410000|2022-02-01 14:40:10|2319.7|2319.2|2319.45|2318.95|2319.7|2319.2|2319.2|2318.7|23
1643726420000|2022-02-01 14:40:20|2319.7|2319.2|2320.07|2319.57|2320.2|2319.7|2319.57|2319.07|26
1643726430000|2022-02-01 14:40:30|2319.95|2319.45|2319.7|2319.2|2320.2|2319.7|2319.7|2319.2|12
1643726440000|2022-02-01 14:40:40|2319.57|2319.07|2318.95|2318.45|2319.57|2319.07|2318.95|2318.45|17
1643726450000|2022-02-01 14:40:50|2319.07|2318.57|2319.07|2318.57|2319.2|2318.7|2318.95|2318.45|3
1643726460000|2022-02-01 14:41:00|2319.2|2318.7|2319.2|2318.7|2319.2|2318.7|2318.95|2318.45|14
1643726470000|2022-02-01 14:41:10|2319.32|2318.82|2318.45|2317.95|2319.32|2318.82|2318.2|2317.7|20
1643726480000|2022-02-01 14:41:20|2318.7|2318.2|2317.82|2317.32|2318.7|2318.2|2317.82|2317.32|15
1643726490000|2022-02-01 14:41:30|2317.7|2317.2|2318.2|2317.7|2318.2|2317.7|2317.57|2317.07|16
1643726500000|2022-02-01 14:41:40|2318.45|2317.95|2317.82|2317.32|2318.45|2317.95|2317.82|2317.32|20
1643726510000|2022-02-01 14:41:50|2317.7|2317.2|2317.7|2317.2|2317.95|2317.45|2317.57|2317.07|12
1643726520000|2022-02-01 14:42:00|2317.82|2317.32|2316.57|2316.07|2317.95|2317.45|2316.45|2315.95|55
1643726530000|2022-02-01 14:42:10|2316.7|2316.2|2316.45|2315.95|2316.7|2316.2|2316.2|2315.7|11
1643726540000|2022-02-01 14:42:20|2316.32|2315.82|2315.95|2315.45|2316.32|2315.82|2315.82|2315.32|32
1643726550000|2022-02-01 14:42:30|2315.82|2315.32|2316.45|2315.95|2316.45|2315.95|2315.7|2315.2|29
1643726560000|2022-02-01 14:42:40|2316.7|2316.2|2316.45|2315.95|2316.7|2316.2|2316.45|2315.95|34
1643726570000|2022-02-01 14:42:50|2316.57|2316.07|2316.45|2315.95|2316.7|2316.2|2316.2|2315.7|14
1643726580000|2022-02-01 14:43:00|2316.57|2316.07|2315.45|2314.95|2316.57|2316.07|2315.2|2314.7|117
1643726590000|2022-02-01 14:43:10|2315.32|2314.82|2314.95|2314.45|2315.45|2314.95|2314.95|2314.45|44
1643726600000|2022-02-01 14:43:20|2314.7|2314.2|2314.7|2314.2|2314.82|2314.32|2314.32|2313.82|103
1643726610000|2022-02-01 14:43:30|2314.82|2314.32|2314.2|2313.7|2314.95|2314.45|2313.95|2313.45|49
1643726620000|2022-02-01 14:43:40|2314.07|2313.57|2313.32|2312.82|2314.07|2313.57|2313.07|2312.57|173
1643726630000|2022-02-01 14:43:50|2313.2|2312.7|2312.45|2311.95|2313.45|2312.95|2312.45|2311.95|55
1643726640000|2022-02-01 14:44:00|2312.57|2312.07|2312.2|2311.7|2312.57|2312.07|2312.2|2311.7|50
1643726650000|2022-02-01 14:44:10|2312.07|2311.57|2312.2|2311.7|2312.7|2312.2|2311.95|2311.45|205
1643726660000|2022-02-01 14:44:20|2312.07|2311.57|2312.32|2311.82|2312.32|2311.82|2311.95|2311.45|54
1643726670000|2022-02-01 14:44:30|2312.45|2311.95|2312.7|2312.2|2312.7|2312.2|2312.2|2311.7|15
1643726680000|2022-02-01 14:44:40|2312.57|2312.07|2312.82|2312.32|2312.82|2312.32|2312.57|2312.07|17
1643726690000|2022-02-01 14:44:50|2312.7|2312.2|2312.57|2312.07|2312.82|2312.32|2312.57|2312.07|11
1643726700000|2022-02-01 14:45:00|2312.45|2311.95|2312.82|2312.32|2312.82|2312.32|2312.45|2311.95|19
1643726710000|2022-02-01 14:45:10|2312.7|2312.2|2312.95|2312.45|2312.95|2312.45|2312.7|2312.2|17
1643726720000|2022-02-01 14:45:20|2312.82|2312.32|2313.32|2312.82|2313.45|2312.95|2312.7|2312.2|50
1643726730000|2022-02-01 14:45:30|2313.2|2312.7|2314.2|2313.7|2314.2|2313.7|2313.2|2312.7|32
1643726740000|2022-02-01 14:45:40|2314.07|2313.57|2313.7|2313.2|2314.2|2313.7|2312.95|2312.45|79
1643726750000|2022-02-01 14:45:50|2313.57|2313.07|2313.2|2312.7|2313.7|2313.2|2312.95|2312.45|47
1643726760000|2022-02-01 14:46:00|2312.95|2312.45|2313.95|2313.45|2313.95|2313.45|2312.95|2312.45|24
1643726770000|2022-02-01 14:46:10|2313.82|2313.32|2313.7|2313.2|2313.95|2313.45|2313.2|2312.7|66
1643726780000|2022-02-01 14:46:20|2313.57|2313.07|2313.45|2312.95|2313.7|2313.2|2313.2|2312.7|41
1643726790000|2022-02-01 14:46:30|2313.2|2312.7|2312.7|2312.2|2313.32|2312.82|2312.2|2311.7|20
1643726800000|2022-02-01 14:46:40|2312.95|2312.45|2313.45|2312.95|2313.7|2313.2|2312.95|2312.45|75
1643726810000|2022-02-01 14:46:50|2313.32|2312.82|2312.95|2312.45|2313.45|2312.95|2312.7|2312.2|63
1643726820000|2022-02-01 14:47:00|2313.2|2312.7|2312.95|2312.45|2313.2|2312.7|2312.95|2312.45|10
1643726830000|2022-02-01 14:47:10|2312.7|2312.2|2313.45|2312.95|2313.57|2313.07|2312.7|2312.2|16
1643726840000|2022-02-01 14:47:20|2313.57|2313.07|2313.2|2312.7|2313.7|2313.2|2312.7|2312.2|26
1643726850000|2022-02-01 14:47:30|2313.07|2312.57|2312.95|2312.45|2313.2|2312.7|2312.7|2312.2|15
1643726860000|2022-02-01 14:47:40|2312.82|2312.32|2313.2|2312.7|2313.2|2312.7|2312.7|2312.2|28
1643726870000|2022-02-01 14:47:50|2313.07|2312.57|2312.45|2311.95|2313.2|2312.7|2312.45|2311.95|27
1643726880000|2022-02-01 14:48:00|2312.57|2312.07|2312.95|2312.45|2312.95|2312.45|2312.2|2311.7|97
1643726890000|2022-02-01 14:48:10|2312.82|2312.32|2312.45|2311.95|2312.82|2312.32|2312.2|2311.7|29
1643726900000|2022-02-01 14:48:20|2312.32|2311.82|2312.7|2312.2|2312.7|2312.2|2312.2|2311.7|12
1643726910000|2022-02-01 14:48:30|2312.95|2312.45|2312.32|2311.82|2312.95|2312.45|2311.95|2311.45|112
1643726920000|2022-02-01 14:48:40|2312.45|2311.95|2312.07|2311.57|2312.45|2311.95|2311.95|2311.45|41
1643726930000|2022-02-01 14:48:50|2312.2|2311.7|2312.32|2311.82|2312.45|2311.95|2311.82|2311.32|75
1643726940000|2022-02-01 14:49:00|2312.2|2311.7|2313.45|2312.95|2313.95|2313.45|2312.2|2311.7|111
1643726950000|2022-02-01 14:49:10|2313.57|2313.07|2314.07|2313.57|2314.2|2313.7|2313.57|2313.07|90
1643726960000|2022-02-01 14:49:20|2314.2|2313.7|2314.7|2314.2|2314.7|2314.2|2314.2|2313.7|54
1643726970000|2022-02-01 14:49:30|2314.95|2314.45|2314.95|2314.45|2314.95|2314.45|2314.7|2314.2|40
1643726980000|2022-02-01 14:49:40|2315.2|2314.7|2315.2|2314.7|2315.45|2314.95|2315.07|2314.57|25
1643726990000|2022-02-01 14:49:50|2315.07|2314.57|2314.7|2314.2|2315.07|2314.57|2314.45|2313.95|20
1643727000000|2022-02-01 14:50:00|2314.45|2313.95|2316.07|2315.57|2316.2|2315.7|2314.45|2313.95|79
1643727010000|2022-02-01 14:50:10|2316.2|2315.7|2316.82|2316.32|2316.95|2316.45|2316.2|2315.7|28
1643727020000|2022-02-01 14:50:20|2316.95|2316.45|2315.95|2315.45|2316.95|2316.45|2315.95|2315.45|14
1643727030000|2022-02-01 14:50:30|2315.7|2315.2|2315.45|2314.95|2315.7|2315.2|2315.2|2314.7|34
1643727040000|2022-02-01 14:50:40|2315.57|2315.07|2315.45|2314.95|2315.7|2315.2|2314.95|2314.45|29
1643727050000|2022-02-01 14:50:50|2315.57|2315.07|2315.45|2314.95|2315.57|2315.07|2315.2|2314.7|14
1643727060000|2022-02-01 14:51:00|2315.32|2314.82|2314.2|2313.7|2315.45|2314.95|2314.2|2313.7|35
1643727070000|2022-02-01 14:51:10|2313.95|2313.45|2313.7|2313.2|2314.07|2313.57|2313.7|2313.2|50
1643727080000|2022-02-01 14:51:20|2313.95|2313.45|2314.7|2314.2|2314.7|2314.2|2313.95|2313.45|43
1643727090000|2022-02-01 14:51:30|2315.2|2314.7|2314.2|2313.7|2315.2|2314.7|2314.07|2313.57|48
1643727100000|2022-02-01 14:51:40|2314.07|2313.57|2313.57|2313.07|2314.07|2313.57|2313.45|2312.95|31
1643727110000|2022-02-01 14:51:50|2313.45|2312.95|2313.7|2313.2|2313.95|2313.45|2313.45|2312.95|24
1643727120000|2022-02-01 14:52:00|2313.82|2313.32|2315.95|2315.45|2315.95|2315.45|2313.82|2313.32|105
1643727130000|2022-02-01 14:52:10|2315.7|2315.2|2315.45|2314.95|2315.7|2315.2|2315.2|2314.7|68
1643727140000|2022-02-01 14:52:20|2315.32|2314.82|2314.82|2314.32|2315.32|2314.82|2314.2|2313.7|92
1643727150000|2022-02-01 14:52:30|2314.7|2314.2|2314.82|2314.32|2314.82|2314.32|2314.45|2313.95|10
1643727160000|2022-02-01 14:52:40|2314.7|2314.2|2314.7|2314.2|2314.82|2314.32|2314.45|2313.95|4
1643727170000|2022-02-01 14:52:50|2314.45|2313.95|2314.95|2314.45|2314.95|2314.45|2314.45|2313.95|22
1643727180000|2022-02-01 14:53:00|2314.82|2314.32|2314.7|2314.2|2314.95|2314.45|2314.45|2313.95|23
1643727190000|2022-02-01 14:53:10|2314.82|2314.32|2314.2|2313.7|2314.95|2314.45|2313.95|2313.45|45
1643727200000|2022-02-01 14:53:20|2314.45|2313.95|2314.2|2313.7|2314.45|2313.95|2313.95|2313.45|36
1643727210000|2022-02-01 14:53:30|2314.32|2313.82|2314.7|2314.2|2314.7|2314.2|2313.7|2313.2|52
1643727220000|2022-02-01 14:53:40|2314.45|2313.95|2314.82|2314.32|2314.82|2314.32|2314.45|2313.95|32
1643727230000|2022-02-01 14:53:50|2314.95|2314.45|2314.95|2314.45|2315.7|2315.2|2314.95|2314.45|37
1643727240000|2022-02-01 14:54:00|2315.07|2314.57|2314.57|2314.07|2315.2|2314.7|2314.45|2313.95|13
1643727250000|2022-02-01 14:54:10|2314.45|2313.95|2314.2|2313.7|2314.7|2314.2|2314.2|2313.7|13
1643727260000|2022-02-01 14:54:20|2314.07|2313.57|2314.45|2313.95|2314.45|2313.95|2314.07|2313.57|13
1643727270000|2022-02-01 14:54:30|2314.57|2314.07|2313.95|2313.45|2314.82|2314.32|2313.7|2313.2|49
1643727280000|2022-02-01 14:54:40|2313.7|2313.2|2314.45|2313.95|2314.7|2314.2|2313.7|2313.2|8
1643727290000|2022-02-01 14:54:50|2314.57|2314.07|2313.95|2313.45|2314.7|2314.2|2313.7|2313.2|9
1643727300000|2022-02-01 14:55:00|2314.2|2313.7|2314.82|2314.32|2315.7|2315.2|2314.07|2313.57|69
1643727310000|2022-02-01 14:55:10|2314.7|2314.2|2314.2|2313.7|2314.7|2314.2|2313.45|2312.95|24
1643727320000|2022-02-01 14:55:20|2314.32|2313.82|2314.07|2313.57|2314.45|2313.95|2313.95|2313.45|21
1643727330000|2022-02-01 14:55:30|2314.2|2313.7|2314.2|2313.7|2314.45|2313.95|2313.95|2313.45|52
1643727340000|2022-02-01 14:55:40|2314.32|2313.82|2315.45|2314.95|2315.45|2314.95|2314.2|2313.7|32
1643727350000|2022-02-01 14:55:50|2315.32|2314.82|2314.95|2314.45|2315.32|2314.82|2314.82|2314.32|46
1643727360000|2022-02-01 14:56:00|2314.82|2314.32|2314.2|2313.7|2314.82|2314.32|2313.95|2313.45|13
1643727370000|2022-02-01 14:56:10|2314.32|2313.82|2313.95|2313.45|2314.45|2313.95|2313.95|2313.45|19
1643727380000|2022-02-01 14:56:20|2314.07|2313.57|2314.45|2313.95|2314.57|2314.07|2314.07|2313.57|31
1643727390000|2022-02-01 14:56:30|2314.32|2313.82|2313.45|2312.95|2314.45|2313.95|2313.45|2312.95|15
1643727400000|2022-02-01 14:56:40|2313.57|2313.07|2313.7|2313.2|2313.95|2313.45|2313.45|2312.95|37
1643727410000|2022-02-01 14:56:50|2313.82|2313.32|2314.07|2313.57|2314.2|2313.7|2313.7|2313.2|49
1643727420000|2022-02-01 14:57:00|2313.95|2313.45|2314.95|2314.45|2315.45|2314.95|2313.95|2313.45|40
1643727430000|2022-02-01 14:57:10|2314.82|2314.32|2315.45|2314.95|2315.45|2314.95|2314.7|2314.2|15
1643727440000|2022-02-01 14:57:20|2315.2|2314.7|2314.95|2314.45|2315.2|2314.7|2314.95|2314.45|16
1643727450000|2022-02-01 14:57:30|2315.07|2314.57|2314.7|2314.2|2315.2|2314.7|2314.7|2314.2|29
1643727460000|2022-02-01 14:57:40|2314.57|2314.07|2314.95|2314.45|2315.2|2314.7|2314.57|2314.07|6
1643727470000|2022-02-01 14:57:50|2315.07|2314.57|2315.2|2314.7|2315.32|2314.82|2314.95|2314.45|9
1643727480000|2022-02-01 14:58:00|2314.95|2314.45|2315.2|2314.7|2315.2|2314.7|2314.95|2314.45|9
1643727490000|2022-02-01 14:58:10|2315.07|2314.57|2314.7|2314.2|2315.07|2314.57|2314.7|2314.2|10
1643727500000|2022-02-01 14:58:20|2314.82|2314.32|2314.95|2314.45|2315.2|2314.7|2314.7|2314.2|14
1643727510000|2022-02-01 14:58:30|2314.82|2314.32|2314.7|2314.2|2314.95|2314.45|2314.45|2313.95|19
1643727520000|2022-02-01 14:58:40|2314.95|2314.45|2314.7|2314.2|2314.95|2314.45|2314.57|2314.07|16
1643727530000|2022-02-01 14:58:50|2314.57|2314.07|2314.82|2314.32|2314.95|2314.45|2314.57|2314.07|15
1643727540000|2022-02-01 14:59:00|2314.95|2314.45|2315.7|2315.2|2315.95|2315.45|2314.82|2314.32|61
1643727550000|2022-02-01 14:59:10|2315.45|2314.95|2315.95|2315.45|2316.07|2315.57|2315.45|2314.95|53
1643727560000|2022-02-01 14:59:20|2316.07|2315.57|2316.07|2315.57|2316.2|2315.7|2315.95|2315.45|25
1643727570000|2022-02-01 14:59:30|2316.2|2315.7|2316.2|2315.7|2316.2|2315.7|2316.2|2315.7|1
1643727580000|2022-02-01 14:59:40|2316.32|2315.82|2316.32|2315.82|2316.32|2315.82|2316.2|2315.7|14
1643727590000|2022-02-01 14:59:50|2316.57|2316.07|2316.82|2316.32|2316.82|2316.32|2316.32|2315.82|164
1643727600000|2022-02-01 15:00:00|2316.57|2316.07|2315.57|2315.07|2317.32|2316.82|2315.57|2315.07|147
1643727610000|2022-02-01 15:00:10|2315.7|2315.2|2313.45|2312.95|2315.7|2315.2|2313.45|2312.95|114
1643727620000|2022-02-01 15:00:20|2313.32|2312.82|2313.2|2312.7|2313.7|2313.2|2313.2|2312.7|60
1643727630000|2022-02-01 15:00:30|2313.07|2312.57|2313.45|2312.95|2313.82|2313.32|2312.95|2312.45|105
1643727640000|2022-02-01 15:00:40|2313.2|2312.7|2311.7|2311.2|2313.2|2312.7|2311.57|2311.07|178
1643727650000|2022-02-01 15:00:50|2311.82|2311.32|2311.45|2310.95|2312.2|2311.7|2311.2|2310.7|77
1643727660000|2022-02-01 15:01:00|2311.7|2311.2|2312.2|2311.7|2312.7|2312.2|2311.45|2310.95|126
1643727670000|2022-02-01 15:01:10|2312.32|2311.82|2311.82|2311.32|2312.32|2311.82|2311.45|2310.95|48
1643727680000|2022-02-01 15:01:20|2311.95|2311.45|2310.95|2310.45|2311.95|2311.45|2310.95|2310.45|44
1643727690000|2022-02-01 15:01:30|2310.82|2310.32|2310.2|2309.7|2310.95|2310.45|2309.95|2309.45|80
1643727700000|2022-02-01 15:01:40|2310.57|2310.07|2309.2|2308.7|2310.82|2310.32|2309.2|2308.7|119
1643727710000|2022-02-01 15:01:50|2309.45|2308.95|2308.7|2308.2|2309.45|2308.95|2308.7|2308.2|88
1643727720000|2022-02-01 15:02:00|2308.82|2308.32|2309.07|2308.57|2310.07|2309.57|2308.45|2307.95|120
1643727730000|2022-02-01 15:02:10|2309.45|2308.95|2308.45|2307.95|2309.7|2309.2|2308.32|2307.82|25
1643727740000|2022-02-01 15:02:20|2308.7|2308.2|2308.2|2307.7|2309.45|2308.95|2308.2|2307.7|29
1643727750000|2022-02-01 15:02:30|2307.95|2307.45|2307.95|2307.45|2308.7|2308.2|2307.7|2307.2|90
1643727760000|2022-02-01 15:02:40|2308.2|2307.7|2308.45|2307.95|2308.7|2308.2|2308.2|2307.7|49
1643727770000|2022-02-01 15:02:50|2308.57|2308.07|2308.07|2307.57|2308.7|2308.2|2307.95|2307.45|56
1643727780000|2022-02-01 15:03:00|2307.95|2307.45|2308.57|2308.07|2308.95|2308.45|2307.7|2307.2|148
1643727790000|2022-02-01 15:03:10|2308.7|2308.2|2308.2|2307.7|2308.7|2308.2|2307.95|2307.45|110
1643727800000|2022-02-01 15:03:20|2307.95|2307.45|2307.95|2307.45|2308.32|2307.82|2307.45|2306.95|53
1643727810000|2022-02-01 15:03:30|2307.82|2307.32|2307.45|2306.95|2307.95|2307.45|2307.2|2306.7|46
1643727820000|2022-02-01 15:03:40|2307.32|2306.82|2306.95|2306.45|2307.32|2306.82|2306.7|2306.2|98
1643727830000|2022-02-01 15:03:50|2306.82|2306.32|2306.7|2306.2|2307.45|2306.95|2306.57|2306.07|111
1643727840000|2022-02-01 15:04:00|2306.95|2306.45|2306.57|2306.07|2307.7|2307.2|2306.57|2306.07|125
1643727850000|2022-02-01 15:04:10|2306.7|2306.2|2307.07|2306.57|2307.45|2306.95|2306.57|2306.07|60
1643727860000|2022-02-01 15:04:20|2306.95|2306.45|2307.45|2306.95|2307.7|2307.2|2306.95|2306.45|41
1643727870000|2022-02-01 15:04:30|2307.32|2306.82|2306.57|2306.07|2307.57|2307.07|2306.57|2306.07|120
1643727880000|2022-02-01 15:04:40|2306.7|2306.2|2306.95|2306.45|2307.07|2306.57|2306.45|2305.95|28
1643727890000|2022-02-01 15:04:50|2307.07|2306.57|2306.95|2306.45|2307.2|2306.7|2306.7|2306.2|29
1643727900000|2022-02-01 15:05:00|2307.2|2306.7|2307.2|2306.7|2307.7|2307.2|2306.82|2306.32|81
1643727910000|2022-02-01 15:05:10|2307.07|2306.57|2306.45|2305.95|2307.2|2306.7|2306.2|2305.7|28
1643727920000|2022-02-01 15:05:20|2306.57|2306.07|2306.2|2305.7|2306.7|2306.2|2305.95|2305.45|79
1643727930000|2022-02-01 15:05:30|2306.32|2305.82|2306.07|2305.57|2306.82|2306.32|2305.95|2305.45|79
1643727940000|2022-02-01 15:05:40|2306.2|2305.7|2306.2|2305.7|2306.45|2305.95|2305.7|2305.2|50
1643727950000|2022-02-01 15:05:50|2306.07|2305.57|2305.57|2305.07|2306.32|2305.82|2305.45|2304.95|32
1643727960000|2022-02-01 15:06:00|2305.45|2304.95|2304.95|2304.45|2305.7|2305.2|2304.95|2304.45|80
1643727970000|2022-02-01 15:06:10|2305.07|2304.57|2304.45|2303.95|2305.07|2304.57|2304.32|2303.82|69
1643727980000|2022-02-01 15:06:20|2304.32|2303.82|2305.45|2304.95|2305.45|2304.95|2304.32|2303.82|132
1643727990000|2022-02-01 15:06:30|2305.32|2304.82|2305.57|2305.07|2305.7|2305.2|2305.2|2304.7|92
1643728000000|2022-02-01 15:06:40|2305.45|2304.95|2305.45|2304.95|2305.7|2305.2|2305.2|2304.7|15
1643728010000|2022-02-01 15:06:50|2305.57|2305.07|2306.2|2305.7|2306.45|2305.95|2305.57|2305.07|44
1643728020000|2022-02-01 15:07:00|2306.32|2305.82|2307.2|2306.7|2307.45|2306.95|2306.2|2305.7|49
1643728030000|2022-02-01 15:07:10|2307.45|2306.95|2308.07|2307.57|2308.2|2307.7|2306.95|2306.45|95
1643728040000|2022-02-01 15:07:20|2308.2|2307.7|2307.95|2307.45|2308.2|2307.7|2307.7|2307.2|131
1643728050000|2022-02-01 15:07:30|2308.07|2307.57|2307.82|2307.32|2308.45|2307.95|2307.7|2307.2|34
1643728060000|2022-02-01 15:07:40|2307.95|2307.45|2308.2|2307.7|2308.45|2307.95|2307.7|2307.2|35
1643728070000|2022-02-01 15:07:50|2308.32|2307.82|2308.7|2308.2|2308.7|2308.2|2308.2|2307.7|28
1643728080000|2022-02-01 15:08:00|2308.57|2308.07|2307.7|2307.2|2308.57|2308.07|2307.7|2307.2|39
1643728090000|2022-02-01 15:08:10|2308.2|2307.7|2308.2|2307.7|2308.32|2307.82|2307.95|2307.45|21
1643728100000|2022-02-01 15:08:20|2308.07|2307.57|2308.07|2307.57|2308.2|2307.7|2307.82|2307.32|8
1643728110000|2022-02-01 15:08:30|2307.95|2307.45|2307.45|2306.95|2307.95|2307.45|2307.45|2306.95|21
1643728120000|2022-02-01 15:08:40|2307.32|2306.82|2307.2|2306.7|2307.7|2307.2|2307.2|2306.7|16
1643728130000|2022-02-01 15:08:50|2307.07|2306.57|2306.95|2306.45|2307.2|2306.7|2306.7|2306.2|14
1643728140000|2022-02-01 15:09:00|2306.82|2306.32|2307.2|2306.7|2307.45|2306.95|2306.82|2306.32|14
1643728150000|2022-02-01 15:09:10|2306.95|2306.45|2306.2|2305.7|2306.95|2306.45|2306.2|2305.7|19
1643728160000|2022-02-01 15:09:20|2306.07|2305.57|2304.95|2304.45|2306.2|2305.7|2304.95|2304.45|56
1643728170000|2022-02-01 15:09:30|2304.82|2304.32|2305.45|2304.95|2305.7|2305.2|2304.57|2304.07|102
1643728180000|2022-02-01 15:09:40|2305.32|2304.82|2305.2|2304.7|2305.45|2304.95|2304.95|2304.45|58
1643728190000|2022-02-01 15:09:50|2305.45|2304.95|2305.7|2305.2|2305.7|2305.2|2305.45|2304.95|60
1643728200000|2022-02-01 15:10:00|2305.49|2304.99|2307.74|2307.24|2307.74|2307.24|2305.49|2304.99|139
1643728210000|2022-02-01 15:10:10|2307.99|2307.49|2307.74|2307.24|2307.99|2307.49|2307.49|2306.99|85
1643728220000|2022-02-01 15:10:20|2307.49|2306.99|2307.24|2306.74|2307.86|2307.36|2307.11|2306.61|25
1643728230000|2022-02-01 15:10:30|2307.36|2306.86|2307.74|2307.24|2307.74|2307.24|2307.24|2306.74|27
1643728240000|2022-02-01 15:10:40|2307.61|2307.11|2307.24|2306.74|2307.74|2307.24|2307.24|2306.74|22
1643728250000|2022-02-01 15:10:50|2306.74|2306.24|2306.74|2306.24|2306.99|2306.49|2306.49|2305.99|78
1643728260000|2022-02-01 15:11:00|2306.49|2305.99|2306.24|2305.74|2306.74|2306.24|2305.49|2304.99|75
1643728270000|2022-02-01 15:11:10|2306.36|2305.86|2306.99|2306.49|2306.99|2306.49|2306.36|2305.86|32
1643728280000|2022-02-01 15:11:20|2307.11|2306.61|2305.99|2305.49|2307.11|2306.61|2305.86|2305.36|39
1643728290000|2022-02-01 15:11:30|2306.11|2305.61|2305.99|2305.49|2306.11|2305.61|2305.49|2304.99|7
1643728300000|2022-02-01 15:11:40|2305.86|2305.36|2305.61|2305.11|2305.99|2305.49|2305.24|2304.74|33
1643728310000|2022-02-01 15:11:50|2305.49|2304.99|2304.99|2304.49|2305.49|2304.99|2304.49|2303.99|38
1643728320000|2022-02-01 15:12:00|2305.11|2304.61|2305.49|2304.99|2305.74|2305.24|2305.11|2304.61|25
1643728330000|2022-02-01 15:12:10|2305.74|2305.24|2305.49|2304.99|2306.11|2305.61|2305.24|2304.74|60
1643728340000|2022-02-01 15:12:20|2305.74|2305.24|2306.24|2305.74|2306.49|2305.99|2305.74|2305.24|45
1643728350000|2022-02-01 15:12:30|2306.36|2305.86|2306.99|2306.49|2307.24|2306.74|2306.36|2305.86|40
1643728360000|2022-02-01 15:12:40|2307.24|2306.74|2307.74|2307.24|2307.86|2307.36|2306.99|2306.49|42
1643728370000|2022-02-01 15:12:50|2307.61|2307.11|2307.49|2306.99|2307.61|2307.11|2307.24|2306.74|58
1643728380000|2022-02-01 15:13:00|2307.24|2306.74|2307.86|2307.36|2307.99|2307.49|2306.99|2306.49|26
1643728390000|2022-02-01 15:13:10|2307.99|2307.49|2308.11|2307.61|2308.24|2307.74|2307.99|2307.49|49
1643728400000|2022-02-01 15:13:20|2308.24|2307.74|2307.74|2307.24|2308.24|2307.74|2307.49|2306.99|37
1643728410000|2022-02-01 15:13:30|2307.86|2307.36|2307.99|2307.49|2307.99|2307.49|2307.74|2307.24|30
1643728420000|2022-02-01 15:13:40|2307.74|2307.24|2308.99|2308.49|2309.11|2308.61|2307.74|2307.24|87
1643728430000|2022-02-01 15:13:50|2308.74|2308.24|2308.24|2307.74|2308.74|2308.24|2307.99|2307.49|33
1643728440000|2022-02-01 15:14:00|2308.11|2307.61|2306.99|2306.49|2308.24|2307.74|2306.86|2306.36|46
1643728450000|2022-02-01 15:14:10|2307.11|2306.61|2308.24|2307.74|2308.24|2307.74|2307.11|2306.61|61
1643728460000|2022-02-01 15:14:20|2307.74|2307.24|2306.99|2306.49|2307.99|2307.49|2306.99|2306.49|50
1643728470000|2022-02-01 15:14:30|2307.11|2306.61|2307.24|2306.74|2307.86|2307.36|2306.99|2306.49|64
1643728480000|2022-02-01 15:14:40|2307.36|2306.86|2307.99|2307.49|2308.11|2307.61|2307.36|2306.86|17
1643728490000|2022-02-01 15:14:50|2308.11|2307.61|2307.99|2307.49|2308.24|2307.74|2307.99|2307.49|25
1643728500000|2022-02-01 15:15:00|2307.74|2307.24|2306.99|2306.49|2307.99|2307.49|2306.99|2306.49|97
1643728510000|2022-02-01 15:15:10|2307.24|2306.74|2307.24|2306.74|2307.99|2307.49|2306.99|2306.49|175
1643728520000|2022-02-01 15:15:20|2306.99|2306.49|2307.49|2306.99|2307.74|2307.24|2306.99|2306.49|42
1643728530000|2022-02-01 15:15:30|2307.74|2307.24|2307.74|2307.24|2307.99|2307.49|2307.49|2306.99|6
1643728540000|2022-02-01 15:15:40|2307.61|2307.11|2307.99|2307.49|2307.99|2307.49|2307.61|2307.11|23
1643728550000|2022-02-01 15:15:50|2308.11|2307.61|2307.99|2307.49|2308.24|2307.74|2307.49|2306.99|37
1643728560000|2022-02-01 15:16:00|2308.11|2307.61|2307.99|2307.49|2308.11|2307.61|2307.49|2306.99|8
1643728570000|2022-02-01 15:16:10|2307.86|2307.36|2308.24|2307.74|2308.49|2307.99|2307.74|2307.24|47
1643728580000|2022-02-01 15:16:20|2307.99|2307.49|2307.74|2307.24|2308.36|2307.86|2307.74|2307.24|33
1643728590000|2022-02-01 15:16:30|2307.61|2307.11|2306.74|2306.24|2307.61|2307.11|2306.74|2306.24|15
1643728600000|2022-02-01 15:16:40|2306.49|2305.99|2306.74|2306.24|2306.86|2306.36|2306.49|2305.99|17
1643728610000|2022-02-01 15:16:50|2306.99|2306.49|2307.24|2306.74|2307.49|2306.99|2306.99|2306.49|27
1643728620000|2022-02-01 15:17:00|2307.11|2306.61|2307.24|2306.74|2307.49|2306.99|2306.74|2306.24|11
1643728630000|2022-02-01 15:17:10|2307.36|2306.86|2308.11|2307.61|2308.49|2307.99|2307.24|2306.74|49
1643728640000|2022-02-01 15:17:20|2308.24|2307.74|2308.11|2307.61|2308.49|2307.99|2307.99|2307.49|25
1643728650000|2022-02-01 15:17:30|2307.99|2307.49|2307.86|2307.36|2308.11|2307.61|2307.49|2306.99|20
1643728660000|2022-02-01 15:17:40|2307.74|2307.24|2307.74|2307.24|2307.74|2307.24|2307.36|2306.86|34
1643728670000|2022-02-01 15:17:50|2307.86|2307.36|2307.49|2306.99|2307.99|2307.49|2307.49|2306.99|37
1643728680000|2022-02-01 15:18:00|2307.36|2306.86|2308.24|2307.74|2308.49|2307.99|2307.24|2306.74|148
1643728690000|2022-02-01 15:18:10|2308.11|2307.61|2308.61|2308.11|2308.74|2308.24|2307.99|2307.49|10
1643728700000|2022-02-01 15:18:20|2308.74|2308.24|2308.49|2307.99|2308.74|2308.24|2308.49|2307.99|36
1643728710000|2022-02-01 15:18:30|2308.61|2308.11|2308.74|2308.24|2308.99|2308.49|2308.49|2307.99|156
1643728720000|2022-02-01 15:18:40|2308.49|2307.99|2308.24|2307.74|2308.99|2308.49|2308.24|2307.74|48
1643728730000|2022-02-01 15:18:50|2308.36|2307.86|2308.74|2308.24|2308.74|2308.24|2308.24|2307.74|4
1643728740000|2022-02-01 15:19:00|2308.61|2308.11|2308.24|2307.74|2308.74|2308.24|2307.99|2307.49|24
1643728750000|2022-02-01 15:19:10|2308.11|2307.61|2307.11|2306.61|2308.24|2307.74|2306.99|2306.49|79
1643728760000|2022-02-01 15:19:20|2306.99|2306.49|2307.99|2307.49|2307.99|2307.49|2306.99|2306.49|50
1643728770000|2022-02-01 15:19:30|2308.11|2307.61|2307.49|2306.99|2308.11|2307.61|2307.49|2306.99|25
1643728780000|2022-02-01 15:19:40|2307.36|2306.86|2307.11|2306.61|2307.74|2307.24|2306.99|2306.49|22
1643728790000|2022-02-01 15:19:50|2306.99|2306.49|2307.11|2306.61|2307.74|2307.24|2306.99|2306.49|43
1643728800000|2022-02-01 15:20:00|2306.99|2306.49|2308.24|2307.74|2308.36|2307.86|2306.99|2306.49|38
1643728810000|2022-02-01 15:20:10|2308.11|2307.61|2307.99|2307.49|2308.24|2307.74|2307.86|2307.36|87
1643728820000|2022-02-01 15:20:20|2307.74|2307.24|2308.74|2308.24|2308.74|2308.24|2307.74|2307.24|25
1643728830000|2022-02-01 15:20:30|2308.61|2308.11|2308.99|2308.49|2309.11|2308.61|2308.61|2308.11|49
1643728840000|2022-02-01 15:20:40|2308.74|2308.24|2308.74|2308.24|2308.86|2308.36|2308.49|2307.99|16
1643728850000|2022-02-01 15:20:50|2308.61|2308.11|2309.24|2308.74|2309.49|2308.99|2308.61|2308.11|8
1643728860000|2022-02-01 15:21:00|2309.36|2308.86|2309.24|2308.74|2309.49|2308.99|2309.11|2308.61|19
1643728870000|2022-02-01 15:21:10|2309.11|2308.61|2309.49|2308.99|2309.49|2308.99|2309.11|2308.61|24
1643728880000|2022-02-01 15:21:20|2309.61|2309.11|2309.99|2309.49|2309.99|2309.49|2309.11|2308.61|22
1643728890000|2022-02-01 15:21:30|2310.11|2309.61|2310.24|2309.74|2310.24|2309.74|2309.99|2309.49|27
1643728900000|2022-02-01 15:21:40|2310.49|2309.99|2310.49|2309.99|2310.49|2309.99|2310.24|2309.74|41
1643728910000|2022-02-01 15:21:50|2310.61|2310.11|2310.49|2309.99|2311.11|2310.61|2310.49|2309.99|66
1643728920000|2022-02-01 15:22:00|2310.61|2310.11|2310.74|2310.24|2310.99|2310.49|2310.49|2309.99|13
1643728930000|2022-02-01 15:22:10|2310.99|2310.49|2311.74|2311.24|2311.74|2311.24|2310.74|2310.24|38
1643728940000|2022-02-01 15:22:20|2311.49|2310.99|2311.49|2310.99|2311.74|2311.24|2311.24|2310.74|34
1643728950000|2022-02-01 15:22:30|2311.61|2311.11|2311.99|2311.49|2311.99|2311.49|2311.49|2310.99|9
1643728960000|2022-02-01 15:22:40|2312.11|2311.61|2312.24|2311.74|2312.24|2311.74|2311.86|2311.36|35
1643728970000|2022-02-01 15:22:50|2312.49|2311.99|2312.11|2311.61|2312.74|2312.24|2311.99|2311.49|71
1643728980000|2022-02-01 15:23:00|2312.24|2311.74|2311.24|2310.74|2312.24|2311.74|2311.24|2310.74|28
1643728990000|2022-02-01 15:23:10|2311.49|2310.99|2311.74|2311.24|2311.74|2311.24|2311.36|2310.86|25
1643729000000|2022-02-01 15:23:20|2311.61|2311.11|2310.99|2310.49|2311.74|2311.24|2310.99|2310.49|33
1643729010000|2022-02-01 15:23:30|2310.86|2310.36|2310.74|2310.24|2310.99|2310.49|2310.61|2310.11|47
1643729020000|2022-02-01 15:23:40|2310.86|2310.36|2311.24|2310.74|2311.49|2310.99|2310.74|2310.24|7
1643729030000|2022-02-01 15:23:50|2311.74|2311.24|2311.11|2310.61|2311.74|2311.24|2310.86|2310.36|47
1643729040000|2022-02-01 15:24:00|2311.24|2310.74|2310.74|2310.24|2311.24|2310.74|2310.49|2309.99|19
1643729050000|2022-02-01 15:24:10|2310.86|2310.36|2311.24|2310.74|2311.24|2310.74|2310.86|2310.36|12
1643729060000|2022-02-01 15:24:20|2311.49|2310.99|2311.61|2311.11|2311.74|2311.24|2311.49|2310.99|62
1643729070000|2022-02-01 15:24:30|2311.49|2310.99|2312.24|2311.74|2312.36|2311.86|2311.49|2310.99|8
1643729080000|2022-02-01 15:24:40|2312.36|2311.86|2312.24|2311.74|2312.49|2311.99|2311.99|2311.49|26
1643729090000|2022-02-01 15:24:50|2312.49|2311.99|2312.49|2311.99|2312.49|2311.99|2312.24|2311.74|15
1643729100000|2022-02-01 15:25:00|2312.24|2311.74|2312.61|2312.11|2312.74|2312.24|2311.99|2311.49|76
1643729110000|2022-02-01 15:25:10|2312.49|2311.99|2312.61|2312.11|2312.61|2312.11|2311.99|2311.49|29
1643729120000|2022-02-01 15:25:20|2312.49|2311.99|2312.74|2312.24|2312.99|2312.49|2312.36|2311.86|72
1643729130000|2022-02-01 15:25:30|2312.61|2312.11|2312.24|2311.74|2312.74|2312.24|2312.24|2311.74|53
1643729140000|2022-02-01 15:25:40|2312.11|2311.61|2312.61|2312.11|2312.74|2312.24|2311.99|2311.49|34
1643729150000|2022-02-01 15:25:50|2312.74|2312.24|2311.86|2311.36|2312.74|2312.24|2311.74|2311.24|21
1643729160000|2022-02-01 15:26:00|2311.74|2311.24|2310.99|2310.49|2311.99|2311.49|2310.99|2310.49|36
1643729170000|2022-02-01 15:26:10|2311.11|2310.61|2309.99|2309.49|2311.11|2310.61|2309.86|2309.36|62
1643729180000|2022-02-01 15:26:20|2310.24|2309.74|2310.49|2309.99|2310.49|2309.99|2309.99|2309.49|15
1643729190000|2022-02-01 15:26:30|2310.36|2309.86|2309.86|2309.36|2310.49|2309.99|2309.74|2309.24|48
1643729200000|2022-02-01 15:26:40|2309.74|2309.24|2309.74|2309.24|2309.99|2309.49|2309.49|2308.99|33
1643729210000|2022-02-01 15:26:50|2309.86|2309.36|2309.99|2309.49|2310.11|2309.61|2309.74|2309.24|23
1643729220000|2022-02-01 15:27:00|2310.11|2309.61|2310.24|2309.74|2310.24|2309.74|2309.99|2309.49|3
1643729230000|2022-02-01 15:27:10|2310.11|2309.61|2309.24|2308.74|2310.11|2309.61|2308.86|2308.36|58
1643729240000|2022-02-01 15:27:20|2309.49|2308.99|2309.49|2308.99|2309.74|2309.24|2309.36|2308.86|22
1643729250000|2022-02-01 15:27:30|2309.61|2309.11|2309.49|2308.99|2309.74|2309.24|2309.49|2308.99|10
1643729260000|2022-02-01 15:27:40|2309.74|2309.24|2309.49|2308.99|2309.74|2309.24|2309.24|2308.74|30
1643729270000|2022-02-01 15:27:50|2309.36|2308.86|2309.99|2309.49|2309.99|2309.49|2309.36|2308.86|29
1643729280000|2022-02-01 15:28:00|2309.86|2309.36|2310.24|2309.74|2310.24|2309.74|2309.74|2309.24|27
1643729290000|2022-02-01 15:28:10|2310.11|2309.61|2309.74|2309.24|2310.11|2309.61|2309.74|2309.24|20
1643729300000|2022-02-01 15:28:20|2309.86|2309.36|2309.99|2309.49|2309.99|2309.49|2309.86|2309.36|5
1643729310000|2022-02-01 15:28:30|2309.86|2309.36|2310.24|2309.74|2310.49|2309.99|2309.74|2309.24|34
1643729320000|2022-02-01 15:28:40|2310.11|2309.61|2310.24|2309.74|2310.49|2309.99|2310.11|2309.61|7
1643729330000|2022-02-01 15:28:50|2310.36|2309.86|2310.74|2310.24|2310.74|2310.24|2310.24|2309.74|51
1643729340000|2022-02-01 15:29:00|2310.61|2310.11|2310.99|2310.49|2310.99|2310.49|2310.49|2309.99|19
1643729350000|2022-02-01 15:29:10|2310.86|2310.36|2310.49|2309.99|2310.86|2310.36|2310.49|2309.99|17
1643729360000|2022-02-01 15:29:20|2310.61|2310.11|2310.11|2309.61|2310.74|2310.24|2310.11|2309.61|19
1643729370000|2022-02-01 15:29:30|2310.24|2309.74|2309.24|2308.74|2310.24|2309.74|2309.24|2308.74|13
1643729380000|2022-02-01 15:29:40|2309.36|2308.86|2308.99|2308.49|2309.49|2308.99|2308.86|2308.36|28
1643729390000|2022-02-01 15:29:50|2308.86|2308.36|2308.11|2307.61|2308.86|2308.36|2308.11|2307.61|11
1643729400000|2022-02-01 15:30:00|2308.24|2307.74|2309.36|2308.86|2309.61|2309.11|2308.24|2307.74|61
1643729410000|2022-02-01 15:30:10|2309.49|2308.99|2309.49|2308.99|2309.49|2308.99|2308.99|2308.49|15
1643729420000|2022-02-01 15:30:20|2309.61|2309.11|2309.24|2308.74|2309.99|2309.49|2309.24|2308.74|29
1643729430000|2022-02-01 15:30:30|2309.36|2308.86|2309.61|2309.11|2309.99|2309.49|2309.24|2308.74|12
1643729440000|2022-02-01 15:30:40|2309.49|2308.99|2309.99|2309.49|2309.99|2309.49|2309.24|2308.74|29
1643729450000|2022-02-01 15:30:50|2309.86|2309.36|2309.74|2309.24|2309.99|2309.49|2309.74|2309.24|6
1643729460000|2022-02-01 15:31:00|2309.86|2309.36|2310.24|2309.74|2310.49|2309.99|2309.74|2309.24|30
1643729470000|2022-02-01 15:31:10|2310.36|2309.86|2310.99|2310.49|2311.24|2310.74|2310.24|2309.74|83
1643729480000|2022-02-01 15:31:20|2311.11|2310.61|2310.49|2309.99|2311.11|2310.61|2310.24|2309.74|17
1643729490000|2022-02-01 15:31:30|2310.61|2310.11|2310.24|2309.74|2310.74|2310.24|2310.24|2309.74|27
1643729500000|2022-02-01 15:31:40|2310.49|2309.99|2310.99|2310.49|2310.99|2310.49|2310.49|2309.99|60
1643729510000|2022-02-01 15:31:50|2311.24|2310.74|2311.49|2310.99|2311.49|2310.99|2311.24|2310.74|18
1643729520000|2022-02-01 15:32:00|2311.36|2310.86|2312.49|2311.99|2312.49|2311.99|2311.24|2310.74|106
1643729530000|2022-02-01 15:32:10|2312.36|2311.86|2312.11|2311.61|2312.61|2312.11|2312.11|2311.61|121
1643729540000|2022-02-01 15:32:20|2311.99|2311.49|2311.99|2311.49|2311.99|2311.49|2311.49|2310.99|31
1643729550000|2022-02-01 15:32:30|2311.74|2311.24|2311.24|2310.74|2311.74|2311.24|2311.24|2310.74|21
1643729560000|2022-02-01 15:32:40|2311.36|2310.86|2311.99|2311.49|2311.99|2311.49|2311.36|2310.86|36
1643729570000|2022-02-01 15:32:50|2311.86|2311.36|2311.86|2311.36|2311.99|2311.49|2311.74|2311.24|48
1643729580000|2022-02-01 15:33:00|2311.99|2311.49|2310.74|2310.24|2311.99|2311.49|2310.49|2309.99|24
1643729590000|2022-02-01 15:33:10|2310.99|2310.49|2310.74|2310.24|2311.11|2310.61|2310.74|2310.24|25
1643729600000|2022-02-01 15:33:20|2310.61|2310.11|2310.11|2309.61|2310.74|2310.24|2310.11|2309.61|21
1643729610000|2022-02-01 15:33:30|2309.99|2309.49|2309.99|2309.49|2310.11|2309.61|2309.74|2309.24|25
1643729620000|2022-02-01 15:33:40|2310.11|2309.61|2310.49|2309.99|2310.74|2310.24|2310.11|2309.61|22
1643729630000|2022-02-01 15:33:50|2310.61|2310.11|2310.24|2309.74|2310.74|2310.24|2310.24|2309.74|54
1643729640000|2022-02-01 15:34:00|2310.36|2309.86|2310.49|2309.99|2310.49|2309.99|2310.24|2309.74|16
1643729650000|2022-02-01 15:34:10|2310.99|2310.49|2311.24|2310.74|2311.49|2310.99|2310.74|2310.24|77
1643729660000|2022-02-01 15:34:20|2311.11|2310.61|2310.49|2309.99|2311.11|2310.61|2310.24|2309.74|25
1643729670000|2022-02-01 15:34:30|2310.36|2309.86|2309.61|2309.11|2310.36|2309.86|2309.24|2308.74|45
1643729680000|2022-02-01 15:34:40|2309.74|2309.24|2309.86|2309.36|2309.99|2309.49|2309.49|2308.99|18
1643729690000|2022-02-01 15:34:50|2309.74|2309.24|2309.99|2309.49|2309.99|2309.49|2309.61|2309.11|18
1643729700000|2022-02-01 15:35:00|2310.24|2309.74|2309.49|2308.99|2310.49|2309.99|2309.49|2308.99|85
1643729710000|2022-02-01 15:35:10|2309.74|2309.24|2310.24|2309.74|2310.49|2309.99|2309.49|2308.99|39
1643729720000|2022-02-01 15:35:20|2310.36|2309.86|2310.24|2309.74|2310.36|2309.86|2309.99|2309.49|19
1643729730000|2022-02-01 15:35:30|2310.36|2309.86|2309.99|2309.49|2310.49|2309.99|2309.74|2309.24|25
1643729740000|2022-02-01 15:35:40|2309.86|2309.36|2309.49|2308.99|2309.99|2309.49|2309.24|2308.74|51
1643729750000|2022-02-01 15:35:50|2309.74|2309.24|2309.11|2308.61|2309.99|2309.49|2309.11|2308.61|44
1643729760000|2022-02-01 15:36:00|2309.24|2308.74|2308.74|2308.24|2309.49|2308.99|2308.74|2308.24|37
1643729770000|2022-02-01 15:36:10|2308.86|2308.36|2307.99|2307.49|2308.99|2308.49|2307.74|2307.24|37
1643729780000|2022-02-01 15:36:20|2308.24|2307.74|2307.99|2307.49|2308.24|2307.74|2307.99|2307.49|49
1643729790000|2022-02-01 15:36:30|2308.24|2307.74|2307.99|2307.49|2308.36|2307.86|2307.99|2307.49|49
1643729800000|2022-02-01 15:36:40|2308.24|2307.74|2308.99|2308.49|2308.99|2308.49|2307.99|2307.49|39
1643729810000|2022-02-01 15:36:50|2308.74|2308.24|2308.99|2308.49|2308.99|2308.49|2308.49|2307.99|30
1643729820000|2022-02-01 15:37:00|2308.86|2308.36|2308.99|2308.49|2309.24|2308.74|2308.74|2308.24|46
1643729830000|2022-02-01 15:37:10|2308.86|2308.36|2309.24|2308.74|2309.24|2308.74|2308.86|2308.36|26
1643729840000|2022-02-01 15:37:20|2309.11|2308.61|2309.49|2308.99|2309.49|2308.99|2309.11|2308.61|24
1643729850000|2022-02-01 15:37:30|2309.36|2308.86|2308.99|2308.49|2309.36|2308.86|2308.86|2308.36|27
1643729860000|2022-02-01 15:37:40|2308.74|2308.24|2308.74|2308.24|2308.99|2308.49|2308.61|2308.11|27
1643729870000|2022-02-01 15:37:50|2308.86|2308.36|2309.49|2308.99|2309.49|2308.99|2308.74|2308.24|25
1643729880000|2022-02-01 15:38:00|2309.36|2308.86|2308.99|2308.49|2309.49|2308.99|2308.99|2308.49|23
1643729890000|2022-02-01 15:38:10|2309.11|2308.61|2309.24|2308.74|2309.24|2308.74|2308.74|2308.24|23
1643729900000|2022-02-01 15:38:20|2309.49|2308.99|2309.24|2308.74|2309.49|2308.99|2309.24|2308.74|31
1643729910000|2022-02-01 15:38:30|2309.36|2308.86|2309.74|2309.24|2309.74|2309.24|2309.36|2308.86|22
1643729920000|2022-02-01 15:38:40|||||||||1
1643729930000|2022-02-01 15:38:50|2309.49|2308.99|2309.61|2309.11|2309.61|2309.11|2308.99|2308.49|38
1643729940000|2022-02-01 15:39:00|2309.49|2308.99|2309.49|2308.99|2309.61|2309.11|2309.24|2308.74|19
1643729950000|2022-02-01 15:39:10|2309.24|2308.74|2309.49|2308.99|2309.74|2309.24|2309.24|2308.74|66
1643729960000|2022-02-01 15:39:20|2309.61|2309.11|2310.74|2310.24|2310.99|2310.49|2309.49|2308.99|93
1643729970000|2022-02-01 15:39:30|2310.49|2309.99|2310.24|2309.74|2310.49|2309.99|2309.99|2309.49|23
1643729980000|2022-02-01 15:39:40|2310.11|2309.61|2310.11|2309.61|2310.24|2309.74|2309.99|2309.49|14
1643729990000|2022-02-01 15:39:50|2310.24|2309.74|2309.49|2308.99|2310.24|2309.74|2309.49|2308.99|6
1643730000000|2022-02-01 15:40:00|2309.36|2308.86|2310.36|2309.86|2310.49|2309.99|2309.36|2308.86|42
1643730010000|2022-02-01 15:40:10|2310.24|2309.74|2310.11|2309.61|2310.49|2309.99|2309.99|2309.49|23
1643730020000|2022-02-01 15:40:20|2309.99|2309.49|2310.49|2309.99|2310.49|2309.99|2309.99|2309.49|21
1643730030000|2022-02-01 15:40:30|2310.74|2310.24|2310.99|2310.49|2311.11|2310.61|2310.74|2310.24|50
1643730040000|2022-02-01 15:40:40|2310.49|2309.99|2310.74|2310.24|2310.86|2310.36|2310.49|2309.99|46
1643730050000|2022-02-01 15:40:50|2310.86|2310.36|2310.86|2310.36|2310.99|2310.49|2310.74|2310.24|22
1643730060000|2022-02-01 15:41:00|2310.74|2310.24|2310.36|2309.86|2310.74|2310.24|2310.24|2309.74|15
1643730070000|2022-02-01 15:41:10|2310.11|2309.61|2309.61|2309.11|2310.24|2309.74|2309.61|2309.11|22
1643730080000|2022-02-01 15:41:20|2309.49|2308.99|2308.74|2308.24|2309.49|2308.99|2308.74|2308.24|59
1643730090000|2022-02-01 15:41:30|2308.99|2308.49|2308.49|2307.99|2309.24|2308.74|2308.36|2307.86|62
1643730100000|2022-02-01 15:41:40|2308.36|2307.86|2308.74|2308.24|2308.74|2308.24|2308.36|2307.86|33
1643730110000|2022-02-01 15:41:50|2308.99|2308.49|2308.74|2308.24|2308.99|2308.49|2308.49|2307.99|45
1643730120000|2022-02-01 15:42:00|2308.49|2307.99|2308.11|2307.61|2308.61|2308.11|2307.99|2307.49|60
1643730130000|2022-02-01 15:42:10|2308.24|2307.74|2307.74|2307.24|2308.24|2307.74|2307.61|2307.11|79
1643730140000|2022-02-01 15:42:20|2307.61|2307.11|2307.24|2306.74|2307.74|2307.24|2307.24|2306.74|83
1643730150000|2022-02-01 15:42:30|2306.99|2306.49|2307.11|2306.61|2307.11|2306.61|2306.49|2305.99|62
1643730160000|2022-02-01 15:42:40|2307.24|2306.74|2306.86|2306.36|2307.36|2306.86|2306.86|2306.36|51
1643730170000|2022-02-01 15:42:50|2306.99|2306.49|2306.74|2306.24|2306.99|2306.49|2306.74|2306.24|19
1643730180000|2022-02-01 15:43:00|2306.86|2306.36|2305.99|2305.49|2306.86|2306.36|2305.99|2305.49|107
1643730190000|2022-02-01 15:43:10|2305.86|2305.36|2306.11|2305.61|2306.24|2305.74|2305.74|2305.24|120
1643730200000|2022-02-01 15:43:20|2305.99|2305.49|2306.24|2305.74|2306.24|2305.74|2305.61|2305.11|50
1643730210000|2022-02-01 15:43:30|2306.11|2305.61|2305.99|2305.49|2306.24|2305.74|2305.74|2305.24|32
1643730220000|2022-02-01 15:43:40|2306.11|2305.61|2306.24|2305.74|2306.24|2305.74|2305.99|2305.49|31
1643730230000|2022-02-01 15:43:50|2305.99|2305.49|2305.99|2305.49|2305.99|2305.49|2305.74|2305.24|18
1643730240000|2022-02-01 15:44:00|2305.74|2305.24|2305.99|2305.49|2306.24|2305.74|2305.74|2305.24|38
1643730250000|2022-02-01 15:44:10|2306.11|2305.61|2306.49|2305.99|2306.49|2305.99|2305.99|2305.49|18
1643730260000|2022-02-01 15:44:20|2306.36|2305.86|2306.86|2306.36|2307.11|2306.61|2306.24|2305.74|35
1643730270000|2022-02-01 15:44:30|2306.74|2306.24|2306.86|2306.36|2307.24|2306.74|2306.74|2306.24|17
1643730280000|2022-02-01 15:44:40|2306.99|2306.49|2307.74|2307.24|2307.74|2307.24|2306.99|2306.49|13
1643730290000|2022-02-01 15:44:50|2307.61|2307.11|2306.99|2306.49|2307.61|2307.11|2306.74|2306.24|27
1643730300000|2022-02-01 15:45:00|2307.11|2306.61|2307.49|2306.99|2307.49|2306.99|2306.74|2306.24|57
1643730310000|2022-02-01 15:45:10|2307.36|2306.86|2307.74|2307.24|2307.99|2307.49|2307.36|2306.86|14
1643730320000|2022-02-01 15:45:20|2307.99|2307.49|2308.49|2307.99|2308.74|2308.24|2307.99|2307.49|23
1643730330000|2022-02-01 15:45:30|2308.36|2307.86|2308.99|2308.49|2308.99|2308.49|2308.36|2307.86|14
1643730340000|2022-02-01 15:45:40|2309.11|2308.61|2309.24|2308.74|2309.24|2308.74|2308.74|2308.24|17
1643730350000|2022-02-01 15:45:50|2309.36|2308.86|2308.99|2308.49|2309.49|2308.99|2308.99|2308.49|60
1643730360000|2022-02-01 15:46:00|2308.74|2308.24|2309.49|2308.99|2309.74|2309.24|2308.74|2308.24|42
1643730370000|2022-02-01 15:46:10|2309.24|2308.74|2309.24|2308.74|2309.24|2308.74|2308.99|2308.49|11
1643730380000|2022-02-01 15:46:20|2309.11|2308.61|2308.74|2308.24|2309.24|2308.74|2308.74|2308.24|18
1643730390000|2022-02-01 15:46:30|2308.61|2308.11|2308.49|2307.99|2308.74|2308.24|2308.49|2307.99|10
1643730400000|2022-02-01 15:46:40|2308.36|2307.86|2308.74|2308.24|2308.99|2308.49|2308.24|2307.74|33
1643730410000|2022-02-01 15:46:50|2308.86|2308.36|2308.86|2308.36|2308.86|2308.36|2308.74|2308.24|12
1643730420000|2022-02-01 15:47:00|2308.99|2308.49|2309.49|2308.99|2309.49|2308.99|2308.99|2308.49|25
1643730430000|2022-02-01 15:47:10|2309.61|2309.11|2309.49|2308.99|2309.74|2309.24|2309.24|2308.74|14
1643730440000|2022-02-01 15:47:20|2309.24|2308.74|2308.99|2308.49|2309.36|2308.86|2308.99|2308.49|22
1643730450000|2022-02-01 15:47:30|2309.11|2308.61|2309.24|2308.74|2309.36|2308.86|2308.99|2308.49|7
1643730460000|2022-02-01 15:47:40|2309.36|2308.86|2309.24|2308.74|2309.49|2308.99|2309.24|2308.74|11
1643730470000|2022-02-01 15:47:50|2309.11|2308.61|2308.86|2308.36|2309.24|2308.74|2308.86|2308.36|16
1643730480000|2022-02-01 15:48:00|2308.74|2308.24|2308.99|2308.49|2309.24|2308.74|2308.49|2307.99|29
1643730490000|2022-02-01 15:48:10|2308.86|2308.36|2308.99|2308.49|2309.24|2308.74|2308.74|2308.24|11
1643730500000|2022-02-01 15:48:20|2309.11|2308.61|2309.24|2308.74|2309.49|2308.99|2309.11|2308.61|23
1643730510000|2022-02-01 15:48:30|2309.11|2308.61|2308.99|2308.49|2309.49|2308.99|2308.99|2308.49|17
1643730520000|2022-02-01 15:48:40|2308.86|2308.36|2308.49|2307.99|2308.99|2308.49|2308.24|2307.74|68
1643730530000|2022-02-01 15:48:50|2308.36|2307.86|2308.24|2307.74|2308.36|2307.86|2307.74|2307.24|53
1643730540000|2022-02-01 15:49:00|2308.49|2307.99|2309.24|2308.74|2309.36|2308.86|2308.36|2307.86|39
1643730550000|2022-02-01 15:49:10|2309.36|2308.86|2308.99|2308.49|2309.49|2308.99|2308.99|2308.49|17
1643730560000|2022-02-01 15:49:20|2309.11|2308.61|2308.99|2308.49|2309.24|2308.74|2308.99|2308.49|6
1643730570000|2022-02-01 15:49:30|2308.86|2308.36|2308.99|2308.49|2309.24|2308.74|2308.74|2308.24|20
1643730580000|2022-02-01 15:49:40|2309.11|2308.61|2308.74|2308.24|2309.24|2308.74|2308.74|2308.24|25
1643730590000|2022-02-01 15:49:50|2308.86|2308.36|2308.86|2308.36|2308.99|2308.49|2308.74|2308.24|4
1643730600000|2022-02-01 15:50:00|2308.99|2308.49|2308.74|2308.24|2308.99|2308.49|2308.49|2307.99|39
1643730610000|2022-02-01 15:50:10|2308.86|2308.36|2309.74|2309.24|2309.74|2309.24|2308.86|2308.36|71
1643730620000|2022-02-01 15:50:20|2309.86|2309.36|2309.36|2308.86|2309.86|2309.36|2309.36|2308.86|18
1643730630000|2022-02-01 15:50:30|2309.24|2308.74|2309.74|2309.24|2309.74|2309.24|2309.24|2308.74|24
1643730640000|2022-02-01 15:50:40|2309.61|2309.11|2309.74|2309.24|2309.99|2309.49|2309.61|2309.11|4
1643730650000|2022-02-01 15:50:50|2309.49|2308.99|2309.74|2309.24|2309.74|2309.24|2309.49|2308.99|40
1643730660000|2022-02-01 15:51:00|2309.99|2309.49|2309.74|2309.24|2310.24|2309.74|2309.61|2309.11|30
1643730670000|2022-02-01 15:51:10|2309.99|2309.49|2309.61|2309.11|2309.99|2309.49|2309.61|2309.11|7
1643730680000|2022-02-01 15:51:20|2309.74|2309.24|2309.61|2309.11|2309.74|2309.24|2309.49|2308.99|33
1643730690000|2022-02-01 15:51:30|2309.74|2309.24|2309.24|2308.74|2309.74|2309.24|2308.99|2308.49|21
1643730700000|2022-02-01 15:51:40|2309.49|2308.99|2309.99|2309.49|2309.99|2309.49|2309.49|2308.99|38
1643730710000|2022-02-01 15:51:50|2309.74|2309.24|2309.99|2309.49|2309.99|2309.49|2309.74|2309.24|13
1643730720000|2022-02-01 15:52:00|2309.74|2309.24|2308.99|2308.49|2309.74|2309.24|2308.99|2308.49|17
1643730730000|2022-02-01 15:52:10|2309.11|2308.61|2308.99|2308.49|2309.24|2308.74|2308.99|2308.49|44
1643730740000|2022-02-01 15:52:20|2309.11|2308.61|2309.24|2308.74|2309.49|2308.99|2308.99|2308.49|19
1643730750000|2022-02-01 15:52:30|2309.49|2308.99|2309.36|2308.86|2309.49|2308.99|2309.24|2308.74|12
1643730760000|2022-02-01 15:52:40|2309.49|2308.99|2309.24|2308.74|2309.49|2308.99|2308.99|2308.49|10
1643730770000|2022-02-01 15:52:50|2309.49|2308.99|2308.74|2308.24|2309.49|2308.99|2308.74|2308.24|79
1643730780000|2022-02-01 15:53:00|2308.86|2308.36|2308.74|2308.24|2308.99|2308.49|2308.74|2308.24|13
1643730790000|2022-02-01 15:53:10|2308.86|2308.36|2309.86|2309.36|2309.99|2309.49|2308.74|2308.24|47
1643730800000|2022-02-01 15:53:20|2309.74|2309.24|2309.61|2309.11|2309.74|2309.24|2309.49|2308.99|38
1643730810000|2022-02-01 15:53:30|2309.49|2308.99|2309.36|2308.86|2309.49|2308.99|2309.24|2308.74|25
1643730820000|2022-02-01 15:53:40|2309.24|2308.74|2309.24|2308.74|2309.36|2308.86|2308.99|2308.49|12
1643730830000|2022-02-01 15:53:50|2309.36|2308.86|2309.24|2308.74|2309.49|2308.99|2309.24|2308.74|19
1643730840000|2022-02-01 15:54:00|2309.49|2308.99|2309.24|2308.74|2309.49|2308.99|2308.99|2308.49|30
1643730850000|2022-02-01 15:54:10|2309.49|2308.99|2308.99|2308.49|2309.49|2308.99|2308.99|2308.49|19
1643730860000|2022-02-01 15:54:20|2308.74|2308.24|2309.24|2308.74|2309.24|2308.74|2308.74|2308.24|20
1643730870000|2022-02-01 15:54:30|2309.11|2308.61|2308.86|2308.36|2309.11|2308.61|2308.74|2308.24|10
1643730880000|2022-02-01 15:54:40|2308.99|2308.49|2308.74|2308.24|2308.99|2308.49|2308.74|2308.24|14
1643730890000|2022-02-01 15:54:50|2308.86|2308.36|2308.99|2308.49|2308.99|2308.49|2308.74|2308.24|13
1643730900000|2022-02-01 15:55:00|2309.24|2308.74|2309.74|2309.24|2309.74|2309.24|2309.24|2308.74|44
1643730910000|2022-02-01 15:55:10|2309.99|2309.49|2309.74|2309.24|2309.99|2309.49|2309.61|2309.11|37
1643730920000|2022-02-01 15:55:20|2309.61|2309.11|2309.74|2309.24|2309.99|2309.49|2309.49|2308.99|76
1643730930000|2022-02-01 15:55:30|2309.86|2309.36|2309.61|2309.11|2309.86|2309.36|2309.49|2308.99|23
1643730940000|2022-02-01 15:55:40|2309.74|2309.24|2309.61|2309.11|2309.99|2309.49|2309.49|2308.99|43
1643730950000|2022-02-01 15:55:50|2309.74|2309.24|2309.74|2309.24|2309.99|2309.49|2309.74|2309.24|34
1643730960000|2022-02-01 15:56:00|2309.86|2309.36|2310.24|2309.74|2310.24|2309.74|2309.86|2309.36|32
1643730970000|2022-02-01 15:56:10|2310.36|2309.86|2309.86|2309.36|2310.49|2309.99|2309.86|2309.36|62
1643730980000|2022-02-01 15:56:20|2309.99|2309.49|2309.99|2309.49|2310.11|2309.61|2309.74|2309.24|5
1643730990000|2022-02-01 15:56:30|2309.74|2309.24|2309.74|2309.24|2309.74|2309.24|2309.49|2308.99|39
1643731000000|2022-02-01 15:56:40|2309.99|2309.49|2309.99|2309.49|2310.24|2309.74|2309.99|2309.49|19
1643731010000|2022-02-01 15:56:50|2309.86|2309.36|2309.74|2309.24|2309.99|2309.49|2309.61|2309.11|7
1643731020000|2022-02-01 15:57:00|2309.61|2309.11|2310.74|2310.24|2310.74|2310.24|2309.61|2309.11|35
1643731030000|2022-02-01 15:57:10|2310.86|2310.36|2310.74|2310.24|2310.99|2310.49|2310.61|2310.11|43
1643731040000|2022-02-01 15:57:20|2310.99|2310.49|2310.74|2310.24|2310.99|2310.49|2310.74|2310.24|24
1643731050000|2022-02-01 15:57:30|||||||||32
1643731060000|2022-02-01 15:57:40|2310.86|2310.36|2310.99|2310.49|2311.24|2310.74|2310.86|2310.36|27
1643731070000|2022-02-01 15:57:50|2311.11|2310.61|2311.74|2311.24|2311.74|2311.24|2310.99|2310.49|66
1643731080000|2022-02-01 15:58:00|2311.61|2311.11|2310.99|2310.49|2311.74|2311.24|2310.99|2310.49|85
1643731090000|2022-02-01 15:58:10|2310.86|2310.36|2311.24|2310.74|2311.24|2310.74|2310.86|2310.36|19
1643731100000|2022-02-01 15:58:20|2311.36|2310.86|2311.49|2310.99|2311.49|2310.99|2311.24|2310.74|13
1643731110000|2022-02-01 15:58:30|2311.36|2310.86|2311.49|2310.99|2311.49|2310.99|2311.24|2310.74|12
1643731120000|2022-02-01 15:58:40|2311.36|2310.86|2311.74|2311.24|2311.74|2311.24|2311.24|2310.74|13
1643731130000|2022-02-01 15:58:50|2311.61|2311.11|2311.99|2311.49|2311.99|2311.49|2311.49|2310.99|20
1643731140000|2022-02-01 15:59:00|2312.11|2311.61|2311.99|2311.49|2312.24|2311.74|2311.74|2311.24|47
1643731150000|2022-02-01 15:59:10|2311.86|2311.36|2311.99|2311.49|2311.99|2311.49|2311.49|2310.99|28
1643731160000|2022-02-01 15:59:20|2311.86|2311.36|2312.61|2312.11|2312.74|2312.24|2311.86|2311.36|30
1643731170000|2022-02-01 15:59:30|2312.49|2311.99|2312.74|2312.24|2312.99|2312.49|2312.49|2311.99|64
1643731180000|2022-02-01 15:59:40|2312.86|2312.36|2312.49|2311.99|2312.99|2312.49|2312.49|2311.99|12
1643731190000|2022-02-01 15:59:50|2312.61|2312.11|2312.74|2312.24|2312.74|2312.24|2312.49|2311.99|23
1643731200000|2022-02-01 16:00:00|2312.49|2311.99|2312.99|2312.49|2313.24|2312.74|2312.49|2311.99|33
1643731210000|2022-02-01 16:00:10|2313.11|2312.61|2312.61|2312.11|2313.24|2312.74|2312.61|2312.11|18
1643731220000|2022-02-01 16:00:20|2312.74|2312.24|2313.11|2312.61|2313.24|2312.74|2312.61|2312.11|70
1643731230000|2022-02-01 16:00:30|2313.24|2312.74|2313.49|2312.99|2313.49|2312.99|2313.11|2312.61|9
1643731240000|2022-02-01 16:00:40|2313.74|2313.24|2313.74|2313.24|2313.74|2313.24|2313.49|2312.99|31
1643731250000|2022-02-01 16:00:50|2313.61|2313.11|2313.99|2313.49|2313.99|2313.49|2313.49|2312.99|17
1643731260000|2022-02-01 16:01:00|2314.11|2313.61|2313.99|2313.49|2314.11|2313.61|2313.74|2313.24|56
1643731270000|2022-02-01 16:01:10|2314.11|2313.61|2314.24|2313.74|2314.24|2313.74|2314.11|2313.61|24
1643731280000|2022-02-01 16:01:20|2314.36|2313.86|2314.24|2313.74|2314.49|2313.99|2314.24|2313.74|29
1643731290000|2022-02-01 16:01:30|2314.36|2313.86|2314.49|2313.99|2314.49|2313.99|2314.24|2313.74|12
1643731300000|2022-02-01 16:01:40|2314.24|2313.74|2314.24|2313.74|2314.49|2313.99|2314.24|2313.74|10
1643731310000|2022-02-01 16:01:50|2314.11|2313.61|2314.24|2313.74|2314.24|2313.74|2313.99|2313.49|40
1643731320000|2022-02-01 16:02:00|2314.11|2313.61|2314.11|2313.61|2314.49|2313.99|2313.99|2313.49|30
1643731330000|2022-02-01 16:02:10|2313.99|2313.49|2314.24|2313.74|2314.24|2313.74|2313.74|2313.24|13
1643731340000|2022-02-01 16:02:20|2314.49|2313.99|2314.49|2313.99|2314.49|2313.99|2314.24|2313.74|18
1643731350000|2022-02-01 16:02:30|2314.36|2313.86|2314.36|2313.86|2314.49|2313.99|2314.24|2313.74|12
1643731360000|2022-02-01 16:02:40|2314.24|2313.74|2314.24|2313.74|2314.24|2313.74|2314.24|2313.74|21
1643731370000|2022-02-01 16:02:50|2314.11|2313.61|2313.36|2312.86|2314.11|2313.61|2313.36|2312.86|18
1643731380000|2022-02-01 16:03:00|2313.24|2312.74|2313.24|2312.74|2313.49|2312.99|2313.24|2312.74|29
1643731390000|2022-02-01 16:03:10|2313.11|2312.61|2312.99|2312.49|2313.11|2312.61|2312.74|2312.24|30
1643731400000|2022-02-01 16:03:20|2312.86|2312.36|2312.49|2311.99|2312.86|2312.36|2312.49|2311.99|29
1643731410000|2022-02-01 16:03:30|2312.61|2312.11|2312.74|2312.24|2312.99|2312.49|2312.49|2311.99|51
1643731420000|2022-02-01 16:03:40|2312.86|2312.36|2312.99|2312.49|2313.24|2312.74|2312.74|2312.24|29
1643731430000|2022-02-01 16:03:50|2313.11|2312.61|2312.99|2312.49|2313.24|2312.74|2312.99|2312.49|46
1643731440000|2022-02-01 16:04:00|2313.11|2312.61|2313.11|2312.61|2313.49|2312.99|2312.99|2312.49|48
1643731450000|2022-02-01 16:04:10|2312.99|2312.49|2313.11|2312.61|2313.24|2312.74|2312.99|2312.49|17
1643731460000|2022-02-01 16:04:20|2313.24|2312.74|2312.99|2312.49|2313.24|2312.74|2312.49|2311.99|38
1643731470000|2022-02-01 16:04:30|2312.86|2312.36|2312.74|2312.24|2312.99|2312.49|2312.49|2311.99|14
1643731480000|2022-02-01 16:04:40|2312.99|2312.49|2313.24|2312.74|2313.49|2312.99|2312.99|2312.49|32
1643731490000|2022-02-01 16:04:50|2313.36|2312.86|2313.36|2312.86|2313.49|2312.99|2313.24|2312.74|18
1643731500000|2022-02-01 16:05:00|2313.49|2312.99|2313.99|2313.49|2314.49|2313.99|2313.49|2312.99|56
1643731510000|2022-02-01 16:05:10|2313.86|2313.36|2314.49|2313.99|2314.49|2313.99|2313.74|2313.24|85
1643731520000|2022-02-01 16:05:20|2314.36|2313.86|2314.11|2313.61|2314.36|2313.86|2313.99|2313.49|42
1643731530000|2022-02-01 16:05:30|2313.99|2313.49|2314.49|2313.99|2314.49|2313.99|2313.99|2313.49|166
1643731540000|2022-02-01 16:05:40|2314.74|2314.24|2314.86|2314.36|2314.86|2314.36|2314.49|2313.99|48
1643731550000|2022-02-01 16:05:50|2314.74|2314.24|2314.99|2314.49|2314.99|2314.49|2314.74|2314.24|146
1643731560000|2022-02-01 16:06:00|2315.11|2314.61|2315.24|2314.74|2315.24|2314.74|2314.99|2314.49|21
1643731570000|2022-02-01 16:06:10|2315.49|2314.99|2316.24|2315.74|2316.49|2315.99|2315.49|2314.99|126
1643731580000|2022-02-01 16:06:20|2315.99|2315.49|2315.49|2314.99|2315.99|2315.49|2315.49|2314.99|24
1643731590000|2022-02-01 16:06:30|2315.61|2315.11|2315.74|2315.24|2315.74|2315.24|2315.49|2314.99|28
1643731600000|2022-02-01 16:06:40|2315.49|2314.99|2315.74|2315.24|2315.99|2315.49|2315.36|2314.86|45
1643731610000|2022-02-01 16:06:50|2315.99|2315.49|2315.99|2315.49|2315.99|2315.49|2315.74|2315.24|13
1643731620000|2022-02-01 16:07:00|2316.24|2315.74|2316.24|2315.74|2316.24|2315.74|2315.99|2315.49|18
1643731630000|2022-02-01 16:07:10|2316.11|2315.61|2316.49|2315.99|2316.49|2315.99|2315.99|2315.49|32
1643731640000|2022-02-01 16:07:20|2316.36|2315.86|2316.49|2315.99|2316.74|2316.24|2316.24|2315.74|52
1643731650000|2022-02-01 16:07:30|2316.36|2315.86|2316.74|2316.24|2316.74|2316.24|2316.24|2315.74|45
1643731660000|2022-02-01 16:07:40|2316.61|2316.11|2316.61|2316.11|2316.61|2316.11|2316.36|2315.86|3
1643731670000|2022-02-01 16:07:50|2316.74|2316.24|2316.49|2315.99|2316.74|2316.24|2316.49|2315.99|10
1643731680000|2022-02-01 16:08:00|2316.36|2315.86|2316.24|2315.74|2316.49|2315.99|2316.24|2315.74|23
1643731690000|2022-02-01 16:08:10|2315.99|2315.49|2315.61|2315.11|2315.99|2315.49|2315.49|2314.99|19
1643731700000|2022-02-01 16:08:20|2315.74|2315.24|2315.74|2315.24|2315.99|2315.49|2315.74|2315.24|54
1643731710000|2022-02-01 16:08:30|2315.99|2315.49|2315.99|2315.49|2315.99|2315.49|2315.99|2315.49|14
1643731720000|2022-02-01 16:08:40|2316.11|2315.61|2315.99|2315.49|2316.24|2315.74|2315.99|2315.49|45
1643731730000|2022-02-01 16:08:50|2315.86|2315.36|2315.99|2315.49|2315.99|2315.49|2315.74|2315.24|14
1643731740000|2022-02-01 16:09:00|2316.11|2315.61|2315.99|2315.49|2316.11|2315.61|2315.99|2315.49|14
1643731750000|2022-02-01 16:09:10|2316.11|2315.61|2315.99|2315.49|2316.24|2315.74|2315.99|2315.49|2
1643731760000|2022-02-01 16:09:20|2315.74|2315.24|2315.74|2315.24|2315.99|2315.49|2315.74|2315.24|47
1643731770000|2022-02-01 16:09:30|2315.86|2315.36|2315.74|2315.24|2315.99|2315.49|2315.74|2315.24|22
1643731780000|2022-02-01 16:09:40|2315.86|2315.36|2315.99|2315.49|2315.99|2315.49|2315.74|2315.24|13
1643731790000|2022-02-01 16:09:50|2316.11|2315.61|2315.99|2315.49|2316.24|2315.74|2315.99|2315.49|16
1643731800000|2022-02-01 16:10:00|2316.11|2315.61|2315.49|2314.99|2316.24|2315.74|2315.49|2314.99|29
1643731810000|2022-02-01 16:10:10|2315.74|2315.24|2315.74|2315.24|2315.99|2315.49|2315.49|2314.99|48
1643731820000|2022-02-01 16:10:20|2315.61|2315.11|2315.49|2314.99|2315.74|2315.24|2315.49|2314.99|37
1643731830000|2022-02-01 16:10:30|2315.74|2315.24|2315.49|2314.99|2315.74|2315.24|2315.24|2314.74|116
1643731840000|2022-02-01 16:10:40|2315.36|2314.86|2314.86|2314.36|2315.36|2314.86|2314.74|2314.24|53
1643731850000|2022-02-01 16:10:50|2314.74|2314.24|2314.74|2314.24|2314.99|2314.49|2314.74|2314.24|18
1643731860000|2022-02-01 16:11:00|2314.61|2314.11|2314.49|2313.99|2314.74|2314.24|2314.49|2313.99|30
1643731870000|2022-02-01 16:11:10|2314.61|2314.11|2315.24|2314.74|2315.24|2314.74|2314.61|2314.11|18
1643731880000|2022-02-01 16:11:20|2314.99|2314.49|2314.99|2314.49|2315.11|2314.61|2314.99|2314.49|38
1643731890000|2022-02-01 16:11:30|2315.24|2314.74|2315.24|2314.74|2315.24|2314.74|2315.24|2314.74|8
1643731900000|2022-02-01 16:11:40|2315.49|2314.99|2315.74|2315.24|2315.74|2315.24|2315.36|2314.86|22
1643731910000|2022-02-01 16:11:50|2315.61|2315.11|2315.74|2315.24|2315.74|2315.24|2315.49|2314.99|28
1643731920000|2022-02-01 16:12:00|2315.61|2315.11|2315.24|2314.74|2315.74|2315.24|2315.24|2314.74|34
1643731930000|2022-02-01 16:12:10|2315.49|2314.99|2315.99|2315.49|2315.99|2315.49|2315.49|2314.99|32
1643731940000|2022-02-01 16:12:20|2316.24|2315.74|2315.99|2315.49|2316.24|2315.74|2315.99|2315.49|38
1643731960000|2022-02-01 16:12:40|2315.74|2315.24|2315.49|2314.99|2315.74|2315.24|2315.49|2314.99|40
1643731970000|2022-02-01 16:12:50|2315.36|2314.86|2315.24|2314.74|2315.36|2314.86|2315.24|2314.74|17
1643731980000|2022-02-01 16:13:00|2315.49|2314.99|2315.49|2314.99|2315.49|2314.99|2315.36|2314.86|14
1643731990000|2022-02-01 16:13:10|2315.74|2315.24|2315.74|2315.24|2315.74|2315.24|2315.49|2314.99|19
1643732000000|2022-02-01 16:13:20|2315.86|2315.36|2316.49|2315.99|2316.49|2315.99|2315.74|2315.24|29
1643732010000|2022-02-01 16:13:30|2316.36|2315.86|2316.24|2315.74|2316.36|2315.86|2316.24|2315.74|15
1643732020000|2022-02-01 16:13:40|2316.49|2315.99|2316.49|2315.99|2316.49|2315.99|2316.49|2315.99|14
1643732030000|2022-02-01 16:13:50|2316.74|2316.24|2316.74|2316.24|2316.74|2316.24|2316.49|2315.99|27
1643732040000|2022-02-01 16:14:00|2316.61|2316.11|2316.49|2315.99|2316.74|2316.24|2316.24|2315.74|31
1643732050000|2022-02-01 16:14:10|2316.36|2315.86|2316.49|2315.99|2316.74|2316.24|2316.24|2315.74|28
1643732060000|2022-02-01 16:14:20|||||||||1
1643732070000|2022-02-01 16:14:30|2316.24|2315.74|2316.24|2315.74|2316.24|2315.74|2316.24|2315.74|21
1643732080000|2022-02-01 16:14:40|2316.36|2315.86|2316.24|2315.74|2316.36|2315.86|2316.24|2315.74|26
1643732090000|2022-02-01 16:14:50|2316.49|2315.99|2316.24|2315.74|2316.49|2315.99|2316.24|2315.74|13
1643732100000|2022-02-01 16:15:00|2316.36|2315.86|2315.61|2315.11|2316.49|2315.99|2315.49|2314.99|109
1643732110000|2022-02-01 16:15:10|2315.74|2315.24|2315.74|2315.24|2315.99|2315.49|2315.49|2314.99|40
1643732120000|2022-02-01 16:15:20|2315.86|2315.36|2315.99|2315.49|2315.99|2315.49|2315.61|2315.11|117
1643732130000|2022-02-01 16:15:30|2315.86|2315.36|2315.99|2315.49|2316.24|2315.74|2315.74|2315.24|16
1643732140000|2022-02-01 16:15:40|2316.11|2315.61|2316.11|2315.61|2316.24|2315.74|2315.99|2315.49|28
1643732150000|2022-02-01 16:15:50|2315.99|2315.49|2315.74|2315.24|2315.99|2315.49|2315.74|2315.24|18
1643732160000|2022-02-01 16:16:00|2315.61|2315.11|2315.99|2315.49|2315.99|2315.49|2315.61|2315.11|23
1643732170000|2022-02-01 16:16:10|2316.24|2315.74|2315.99|2315.49|2316.24|2315.74|2315.99|2315.49|34
1643732180000|2022-02-01 16:16:20|2315.86|2315.36|2316.24|2315.74|2316.24|2315.74|2315.86|2315.36|19
1643732190000|2022-02-01 16:16:30|2316.36|2315.86|2316.49|2315.99|2316.49|2315.99|2316.24|2315.74|68
1643732200000|2022-02-01 16:16:40|2316.61|2316.11|2316.86|2316.36|2316.86|2316.36|2316.61|2316.11|45
1643732210000|2022-02-01 16:16:50|2316.74|2316.24|2316.74|2316.24|2316.74|2316.24|2316.61|2316.11|32
1643732220000|2022-02-01 16:17:00|2316.86|2316.36|2316.74|2316.24|2316.99|2316.49|2316.49|2315.99|33
1643732230000|2022-02-01 16:17:10|2316.49|2315.99|2316.49|2315.99|2316.74|2316.24|2316.49|2315.99|30
1643732240000|2022-02-01 16:17:20|||||||||22
1643732250000|2022-02-01 16:17:30|2316.61|2316.11|2316.74|2316.24|2316.74|2316.24|2316.61|2316.11|25
1643732260000|2022-02-01 16:17:40|2316.49|2315.99|2316.49|2315.99|2316.49|2315.99|2316.49|2315.99|13
1643732270000|2022-02-01 16:17:50|2316.36|2315.86|2315.99|2315.49|2316.36|2315.86|2315.99|2315.49|49
1643732280000|2022-02-01 16:18:00|2316.24|2315.74|2316.24|2315.74|2316.36|2315.86|2316.24|2315.74|52
1643732290000|2022-02-01 16:18:10|2315.99|2315.49|2315.74|2315.24|2315.99|2315.49|2315.61|2315.11|73
1643732300000|2022-02-01 16:18:20|2315.99|2315.49|2315.99|2315.49|2316.24|2315.74|2315.99|2315.49|56
1643732310000|2022-02-01 16:18:30|2316.24|2315.74|2316.24|2315.74|2316.49|2315.99|2316.24|2315.74|55
1643732320000|2022-02-01 16:18:40|2316.49|2315.99|2316.24|2315.74|2316.49|2315.99|2316.24|2315.74|45
1643732330000|2022-02-01 16:18:50|2316.49|2315.99|2316.74|2316.24|2316.74|2316.24|2316.49|2315.99|71
1643732340000|2022-02-01 16:19:00|2316.49|2315.99|2316.49|2315.99|2316.49|2315.99|2316.49|2315.99|64
1643732350000|2022-02-01 16:19:10|2316.36|2315.86|2316.24|2315.74|2316.36|2315.86|2316.24|2315.74|46
1643732360000|2022-02-01 16:19:20|2316.36|2315.86|2316.24|2315.74|2316.36|2315.86|2316.24|2315.74|31
1643732370000|2022-02-01 16:19:30|2316.11|2315.61|2315.74|2315.24|2316.11|2315.61|2315.74|2315.24|57
1643732380000|2022-02-01 16:19:40|2315.61|2315.11|2315.99|2315.49|2316.11|2315.61|2315.49|2314.99|74
1643732390000|2022-02-01 16:19:50|2316.11|2315.61|2315.99|2315.49|2316.24|2315.74|2315.99|2315.49|73
1643732400000|2022-02-01 16:20:00|2316.11|2315.61|2316.24|2315.74|2316.24|2315.74|2315.99|2315.49|83
1643732410000|2022-02-01 16:20:10|2316.11|2315.61|2316.24|2315.74|2316.49|2315.99|2316.11|2315.61|93
1643732420000|2022-02-01 16:20:20|2316.36|2315.86|2316.49|2315.99|2316.49|2315.99|2316.24|2315.74|40
1643732430000|2022-02-01 16:20:30|2316.61|2316.11|2316.49|2315.99|2316.74|2316.24|2316.49|2315.99|52
1643732440000|2022-02-01 16:20:40|||||||||16
1643732450000|2022-02-01 16:20:50|2316.36|2315.86|2316.24|2315.74|2316.36|2315.86|2316.24|2315.74|46
1643732460000|2022-02-01 16:21:00|2316.36|2315.86|2315.74|2315.24|2316.49|2315.99|2315.74|2315.24|153
1643732470000|2022-02-01 16:21:10|2315.61|2315.11|2315.24|2314.74|2315.74|2315.24|2315.24|2314.74|66
1643732480000|2022-02-01 16:21:20|2315.11|2314.61|2314.49|2313.99|2315.24|2314.74|2314.24|2313.74|87
1643732490000|2022-02-01 16:21:30|2314.36|2313.86|2314.36|2313.86|2314.49|2313.99|2314.24|2313.74|59
1643732500000|2022-02-01 16:21:40|2314.49|2313.99|2314.49|2313.99|2314.49|2313.99|2314.24|2313.74|46
1643732510000|2022-02-01 16:21:50|2314.36|2313.86|2314.24|2313.74|2314.49|2313.99|2314.24|2313.74|48
1643732520000|2022-02-01 16:22:00|2314.11|2313.61|2314.49|2313.99|2314.49|2313.99|2313.99|2313.49|57
1643732530000|2022-02-01 16:22:10|2314.36|2313.86|2313.86|2313.36|2314.49|2313.99|2313.74|2313.24|67
1643732540000|2022-02-01 16:22:20|2313.74|2313.24|2313.86|2313.36|2313.86|2313.36|2313.49|2312.99|69
1643732550000|2022-02-01 16:22:30|2313.99|2313.49|2314.11|2313.61|2314.24|2313.74|2313.86|2313.36|53
1643732560000|2022-02-01 16:22:40|2313.99|2313.49|2314.49|2313.99|2314.49|2313.99|2313.99|2313.49|81
1643732570000|2022-02-01 16:22:50|2314.74|2314.24|2314.49|2313.99|2314.74|2314.24|2314.49|2313.99|109
1643732580000|2022-02-01 16:23:00|2314.61|2314.11|2314.11|2313.61|2314.61|2314.11|2314.11|2313.61|100
1643732590000|2022-02-01 16:23:10|2314.24|2313.74|2314.11|2313.61|2314.24|2313.74|2313.99|2313.49|61
1643732600000|2022-02-01 16:23:20|2313.99|2313.49|2313.49|2312.99|2313.99|2313.49|2313.36|2312.86|116
1643732610000|2022-02-01 16:23:30|2313.36|2312.86|2313.74|2313.24|2313.74|2313.24|2313.36|2312.86|150
1643732620000|2022-02-01 16:23:40|||||||||79
1643732630000|2022-02-01 16:23:50|||||||||84
1643732640000|2022-02-01 16:24:00|2313.61|2313.11|2313.36|2312.86|2313.61|2313.11|2313.24|2312.74|96
1643732650000|2022-02-01 16:24:10|2313.24|2312.74|2312.74|2312.24|2313.24|2312.74|2312.74|2312.24|70
1643732660000|2022-02-01 16:24:20|2312.86|2312.36|2312.74|2312.24|2312.86|2312.36|2312.49|2311.99|99
1643732670000|2022-02-01 16:24:30|2312.61|2312.11|2312.99|2312.49|2312.99|2312.49|2312.61|2312.11|72
1643732680000|2022-02-01 16:24:40|2312.86|2312.36|2312.74|2312.24|2312.99|2312.49|2312.74|2312.24|95
1643732690000|2022-02-01 16:24:50|2312.61|2312.11|2313.72|2312.22|2313.83|2312.33|2312.24|2311.74|282
1643732700000|2022-02-01 16:25:00|2313.74|2312.24|2313.87|2312.37|2314.39|2312.89|2313.74|2312.24|1
1643732710000|2022-02-01 16:25:10|2313.95|2312.45|2314.14|2312.64|2314.4|2312.9|2313.95|2312.45|0
1643732720000|2022-02-01 16:25:20|2314.18|2312.68|2313.28|2311.78|2314.32|2312.82|2313.28|2311.78|0
1643732730000|2022-02-01 16:25:30|2313.47|2311.97|2313.09|2311.59|2313.69|2312.19|2312.83|2311.33|0
1643732740000|2022-02-01 16:25:40|2313.13|2311.63|2313.43|2311.93|2313.84|2312.34|2313.13|2311.63|0
1643732750000|2022-02-01 16:25:50|2313.41|2311.91|2313.44|2311.94|2313.58|2312.08|2313.32|2311.82|0
1643732760000|2022-02-01 16:26:00|2313.48|2311.98|2314.04|2312.54|2314.28|2312.78|2313.48|2311.98|0
1643732770000|2022-02-01 16:26:10|2314.13|2312.63|2313.63|2312.13|2314.13|2312.63|2313.59|2312.09|0
1643732780000|2022-02-01 16:26:20|2313.67|2312.17|2313.75|2312.25|2313.97|2312.47|2313.67|2312.17|0
1643732790000|2022-02-01 16:26:30|2313.71|2312.21|2313.6|2312.1|2313.78|2312.28|2313.52|2312.02|0
1643732800000|2022-02-01 16:26:40|2313.56|2312.06|2313.6|2312.1|2313.82|2312.32|2313.52|2312.02|0
1643732810000|2022-02-01 16:26:50|2313.64|2312.14|2313.86|2312.36|2314.34|2312.84|2313.6|2312.1|0
1643732820000|2022-02-01 16:27:00|2313.8|2312.3|2314.23|2312.73|2314.79|2313.29|2313.78|2312.28|0
1643732830000|2022-02-01 16:27:10|2314.27|2312.77|2314.75|2313.25|2314.75|2313.25|2314.27|2312.77|0
1643732840000|2022-02-01 16:27:20|2314.79|2313.29|2314.51|2313.01|2314.79|2313.29|2314.47|2312.97|0
1643732850000|2022-02-01 16:27:30|2314.53|2313.03|2314.51|2313.01|2314.57|2313.07|2314.45|2312.95|1511
1643732860000|2022-02-01 16:27:40|2314.53|2313.03|2314.53|2313.03|2314.62|2313.12|2314.04|2312.54|0
1643732870000|2022-02-01 16:27:50|2314.55|2313.05|2315.03|2313.53|2315.03|2313.53|2314.29|2312.79|0
1643732880000|2022-02-01 16:28:00|2315.01|2313.51|2314.43|2312.93|2315.01|2313.51|2314.23|2312.73|0
1643732890000|2022-02-01 16:28:10|2314.34|2312.84|2313.87|2312.37|2314.36|2312.86|2313.63|2312.13|0
1643732900000|2022-02-01 16:28:20|2313.89|2312.39|2313.77|2312.27|2313.89|2312.39|2313.65|2312.15|0
1643732910000|2022-02-01 16:28:30|2313.78|2312.28|2314.42|2312.92|2314.42|2312.92|2313.78|2312.28|0
1643732920000|2022-02-01 16:28:40|2314.38|2312.88|2314.2|2312.7|2314.42|2312.92|2314.07|2312.57|0
1643732930000|2022-02-01 16:28:50|2314.24|2312.74|2314.02|2312.52|2314.24|2312.74|2313.94|2312.44|0
1643732940000|2022-02-01 16:29:00|2313.98|2312.48|2313.35|2311.85|2314.02|2312.52|2313.27|2311.77|0
1643732950000|2022-02-01 16:29:10|2313.37|2311.87|2313.15|2311.65|2313.69|2312.19|2313.13|2311.63|0
1643732960000|2022-02-01 16:29:20|2313.09|2311.59|2312.67|2311.17|2313.13|2311.63|2312.65|2311.15|0
1643732970000|2022-02-01 16:29:30|2312.65|2311.15|2312.73|2311.23|2313.1|2311.6|2312.65|2311.15|0
1643732980000|2022-02-01 16:29:40|2312.77|2311.27|2312.38|2310.88|2312.81|2311.31|2312.32|2310.82|0
1643732990000|2022-02-01 16:29:50|2312.36|2310.86|2312.1|2310.6|2312.36|2310.86|2311.8|2310.3|0
1643733000000|2022-02-01 16:30:00|2312.46|2310.96|2312.67|2311.17|2312.67|2311.17|2311.9|2310.4|149
1643733010000|2022-02-01 16:30:10|2312.71|2311.21|2313.56|2312.16|2313.56|2312.16|2312.33|2310.83|96
1643733020000|2022-02-01 16:30:20|2313.69|2312.29|2314.31|2312.91|2314.31|2312.91|2313.56|2312.16|100
1643733030000|2022-02-01 16:30:30|2314.19|2312.79|2313.44|2312.04|2314.19|2312.79|2313.19|2311.79|39
1643733040000|2022-02-01 16:30:40|2313.19|2311.79|2313.06|2311.66|2313.31|2311.91|2312.94|2311.54|41
1643733050000|2022-02-01 16:30:50|2312.94|2311.54|2312.94|2311.54|2312.94|2311.54|2312.94|2311.54|0
1643733060000|2022-02-01 16:31:00|2312.69|2311.29|2312.06|2310.66|2312.69|2311.29|2312.06|2310.66|1
1643733070000|2022-02-01 16:31:10|2311.94|2310.54|2312.31|2310.91|2312.31|2310.91|2311.94|2310.54|0
1643733080000|2022-02-01 16:31:20|2312.56|2311.16|2312.56|2311.16|2312.56|2311.16|2312.44|2311.04|0
1643733090000|2022-02-01 16:31:30|2312.69|2311.29|2312.69|2311.29|2312.69|2311.29|2312.19|2310.79|20
1643733100000|2022-02-01 16:31:40|2312.31|2310.91|2312.69|2311.29|2312.69|2311.29|2312.31|2310.91|0
1643733110000|2022-02-01 16:31:50|2312.81|2311.41|2312.81|2311.41|2313.06|2311.66|2312.81|2311.41|0
1643733120000|2022-02-01 16:32:00|2311.56|2310.16|2312.31|2310.91|2312.31|2310.91|2311.44|2310.04|49
1643733130000|2022-02-01 16:32:10|2312.44|2311.04|2313.06|2311.66|2313.06|2311.66|2312.44|2311.04|25
1643733140000|2022-02-01 16:32:20|2312.69|2311.29|2313.06|2311.66|2313.06|2311.66|2312.69|2311.29|13
1643733150000|2022-02-01 16:32:30|2313.56|2312.16|2313.56|2312.16|2313.56|2312.16|2313.56|2312.16|11
1643733160000|2022-02-01 16:32:40|2312.94|2311.54|2312.31|2310.91|2313.56|2312.16|2312.31|2310.91|18
1643733170000|2022-02-01 16:32:50|2312.81|2311.41|2313.31|2311.91|2313.44|2312.04|2312.31|2310.91|30
1643733180000|2022-02-01 16:33:00|2313.44|2312.04|2313.44|2312.04|2313.44|2312.04|2313.44|2312.04|0
1643733190000|2022-02-01 16:33:10|2313.56|2312.16|2313.56|2312.16|2313.56|2312.16|2313.56|2312.16|0
1643733200000|2022-02-01 16:33:20|2313.44|2312.04|2313.44|2312.04|2313.44|2312.04|2313.44|2312.04|0
1643733230000|2022-02-01 16:33:50|||||||||1
1643733240000|2022-02-01 16:34:00|2313.56|2312.16|2313.56|2312.16|2313.56|2312.16|2313.56|2312.16|0
1643733250000|2022-02-01 16:34:10|2313.69|2312.29|2314.81|2313.41|2315.19|2313.79|2313.69|2312.29|5
1643733260000|2022-02-01 16:34:20|2314.94|2313.54|2315.06|2313.66|2315.06|2313.66|2314.94|2313.54|0
1643733270000|2022-02-01 16:34:30|2315.31|2313.91|2315.31|2313.91|2315.31|2313.91|2315.06|2313.66|10
1643733280000|2022-02-01 16:34:40|2315.44|2314.04|2315.56|2314.16|2315.56|2314.16|2315.44|2314.04|0
1643733290000|2022-02-01 16:34:50|2315.69|2314.29|2316.19|2314.79|2316.19|2314.79|2315.69|2314.29|14
1643733300000|2022-02-01 16:35:00|2316.31|2314.91|2316.31|2314.91|2316.31|2314.91|2316.31|2314.91|0
1643733310000|2022-02-01 16:35:10|2316.81|2315.41|2317.56|2316.16|2317.56|2316.16|2316.81|2315.41|4
1643733320000|2022-02-01 16:35:20|||||||||2
1643733340000|2022-02-01 16:35:40|2317.69|2316.29|2317.69|2316.29|2317.69|2316.29|2317.69|2316.29|0
1643733350000|2022-02-01 16:35:50|2317.56|2316.16|2317.69|2316.29|2317.81|2316.41|2317.56|2316.16|0
1643733360000|2022-02-01 16:36:00|2317.44|2316.04|2317.81|2316.41|2317.81|2316.41|2317.44|2316.04|30
1643733390000|2022-02-01 16:36:30|2317.56|2316.16|2317.56|2316.16|2317.56|2316.16|2317.56|2316.16|0
1643733410000|2022-02-01 16:36:50|||||||||18
1643733420000|2022-02-01 16:37:00|2317.44|2316.04|2317.56|2316.16|2317.56|2316.16|2317.44|2316.04|12
1643733440000|2022-02-01 16:37:20|2317.44|2316.04|2317.44|2316.04|2317.44|2316.04|2317.44|2316.04|0
1643733450000|2022-02-01 16:37:30|2317.31|2315.91|2315.81|2314.41|2317.31|2315.91|2315.81|2314.41|15
1643733470000|2022-02-01 16:37:50|2315.56|2314.16|2315.81|2314.41|2316.06|2314.66|2315.56|2314.16|0
1643733480000|2022-02-01 16:38:00|2315.56|2314.16|2315.56|2314.16|2315.56|2314.16|2315.56|2314.16|0
1643733550000|2022-02-01 16:39:10|2315.69|2314.29|2316.44|2315.04|2316.56|2315.16|2315.69|2314.29|2
1643733560000|2022-02-01 16:39:20|2316.31|2314.91|2316.31|2314.91|2316.31|2314.91|2316.31|2314.91|0
1643733570000|2022-02-01 16:39:30|2316.19|2314.79|2316.19|2314.79|2316.19|2314.79|2316.19|2314.79|0
1643733580000|2022-02-01 16:39:40|2316.06|2314.66|2316.06|2314.66|2316.06|2314.66|2316.06|2314.66|0
1643733710000|2022-02-01 16:41:50|2316.44|2315.04|2316.44|2315.04|2316.44|2315.04|2316.44|2315.04|6
1643733720000|2022-02-01 16:42:00|||||||||5
1643733810000|2022-02-01 16:43:30|2316.19|2314.79|2316.19|2314.79|2316.19|2314.79|2316.19|2314.79|2
1643733820000|2022-02-01 16:43:40|2316.06|2314.66|2316.06|2314.66|2316.06|2314.66|2316.06|2314.66|0
1643733830000|2022-02-01 16:43:50|2315.69|2314.29|2315.56|2314.16|2315.69|2314.29|2315.56|2314.16|1
1643733960000|2022-02-01 16:46:00|2315.69|2314.29|2315.69|2314.29|2315.69|2314.29|2315.56|2314.16|0
1643733970000|2022-02-01 16:46:10|||||||||5
1643733980000|2022-02-01 16:46:20|2315.81|2314.41|2315.81|2314.41|2315.81|2314.41|2315.81|2314.41|2
1643734020000|2022-02-01 16:47:00|2316.81|2315.41|2315.81|2314.41|2316.81|2315.41|2315.81|2314.41|1
1643734030000|2022-02-01 16:47:10|2316.81|2315.41|2317.56|2316.16|2317.56|2316.16|2316.81|2315.41|3
1643734040000|2022-02-01 16:47:20|2316.81|2315.41|2317.69|2316.29|2317.69|2316.29|2316.81|2315.41|0
1643734050000|2022-02-01 16:47:30|2317.56|2316.16|2316.69|2315.29|2317.69|2316.29|2316.44|2315.04|6
1643734090000|2022-02-01 16:48:10|2316.56|2315.16|2316.56|2315.16|2316.56|2315.16|2316.56|2315.16|0
1643734100000|2022-02-01 16:48:20|2317.06|2315.66|2317.31|2315.91|2317.31|2315.91|2317.06|2315.66|7
1643734110000|2022-02-01 16:48:30|2317.44|2316.04|2317.56|2316.16|2317.56|2316.16|2317.44|2316.04|0
1643734190000|2022-02-01 16:49:50|2317.44|2316.04|2317.56|2316.16|2317.56|2316.16|2317.44|2316.04|0
1643734210000|2022-02-01 16:50:10|2317.31|2315.91|2317.19|2315.79|2317.31|2315.91|2317.19|2315.79|0
1643734260000|2022-02-01 16:51:00|2317.06|2315.66|2317.06|2315.66|2317.06|2315.66|2317.06|2315.66|0
1643734290000|2022-02-01 16:51:30|2316.94|2315.54|2316.94|2315.54|2316.94|2315.54|2316.94|2315.54|0
1643734370000|2022-02-01 16:52:50|2317.31|2315.91|2316.94|2315.54|2317.31|2315.91|2316.94|2315.54|3
1643734380000|2022-02-01 16:53:00|||||||||1
1643734550000|2022-02-01 16:55:50|2317.81|2316.41|2317.81|2316.41|2317.81|2316.41|2317.81|2316.41|7
1643734610000|2022-02-01 16:56:50|2317.94|2316.54|2317.94|2316.54|2317.94|2316.54|2317.94|2316.54|0
1643734660000|2022-02-01 16:57:40|2317.81|2316.41|2317.81|2316.41|2317.81|2316.41|2317.81|2316.41|1
1643734680000|2022-02-01 16:58:00|2317.94|2316.54|2318.81|2317.41|2318.81|2317.41|2317.94|2316.54|24
1643734690000|2022-02-01 16:58:10|2318.94|2317.54|2319.56|2318.16|2319.56|2318.16|2318.94|2317.54|12
1643734750000|2022-02-01 16:59:10|2319.44|2318.04|2319.94|2318.54|2320.06|2318.66|2319.44|2318.04|5
1643734760000|2022-02-01 16:59:20|2320.19|2318.79|2319.94|2318.54|2320.19|2318.79|2319.94|2318.54|24
1643734770000|2022-02-01 16:59:30|2319.56|2318.16|2319.44|2318.04|2319.56|2318.16|2319.44|2318.04|1
1643734780000|2022-02-01 16:59:40|2320.19|2318.79|2319.69|2318.29|2320.31|2318.91|2319.69|2318.29|6
1643734790000|2022-02-01 16:59:50|2320.31|2318.91|2319.51|2318.01|2320.31|2318.91|2319.51|2318.01|0
1643734800000|2022-02-01 17:00:00|2319.49|2317.99|2319.32|2317.82|2319.88|2318.38|2319.32|2317.82|0
1643734810000|2022-02-01 17:00:10|2319.24|2317.74|2319.36|2317.86|2319.36|2317.86|2318.68|2317.18|0
1643734820000|2022-02-01 17:00:20|2319.32|2317.82|2319.28|2317.78|2319.36|2317.86|2318.96|2317.46|0
1643734830000|2022-02-01 17:00:30|2319.3|2317.8|2319.16|2317.66|2319.36|2317.86|2319.06|2317.56|0
1643734840000|2022-02-01 17:00:40|2319.18|2317.68|2319.18|2317.68|2319.44|2317.94|2319.14|2317.64|0
1643734850000|2022-02-01 17:00:50|2319.19|2317.69|2319.18|2317.68|2319.31|2317.81|2319.1|2317.6|0
1643734860000|2022-02-01 17:01:00|2319.14|2317.64|2319.59|2318.09|2319.63|2318.13|2319.14|2317.64|0
1643734870000|2022-02-01 17:01:10|2319.63|2318.13|2319.81|2318.31|2319.81|2318.31|2319.55|2318.05|0
1643734880000|2022-02-01 17:01:20|2319.83|2318.33|2319.76|2318.26|2319.85|2318.35|2319.55|2318.05|0
1643734890000|2022-02-01 17:01:30|2319.85|2318.35|2319.59|2318.09|2319.89|2318.39|2319.55|2318.05|0
1643734900000|2022-02-01 17:01:40|2319.57|2318.07|2319.57|2318.07|2319.59|2318.09|2319.25|2317.75|0
1643734910000|2022-02-01 17:01:50|2319.55|2318.05|2319.89|2318.39|2319.93|2318.43|2319.55|2318.05|0
1643734920000|2022-02-01 17:02:00|2319.93|2318.43|2320.15|2318.65|2320.19|2318.69|2319.89|2318.39|0
1643734930000|2022-02-01 17:02:10|2320.19|2318.69|2319.71|2318.21|2320.19|2318.69|2319.71|2318.21|0
1643734940000|2022-02-01 17:02:20|2319.69|2318.19|2319.54|2318.04|2319.71|2318.21|2319.29|2317.79|0
1643734950000|2022-02-01 17:02:30|2319.56|2318.06|2319.41|2317.91|2319.56|2318.06|2319.39|2317.89|0
1643734960000|2022-02-01 17:02:40|2319.43|2317.93|2319.65|2318.15|2319.67|2318.17|2319.16|2317.66|0
1643734970000|2022-02-01 17:02:50|2319.63|2318.13|2320.33|2318.83|2320.33|2318.83|2319.63|2318.13|0
1643734980000|2022-02-01 17:03:00|2320.24|2318.74|2320.37|2318.87|2320.37|2318.87|2320.15|2318.65|0
1643734990000|2022-02-01 17:03:10|2320.33|2318.83|2320.11|2318.61|2320.35|2318.85|2319.78|2318.28|0
1643735000000|2022-02-01 17:03:20|2319.93|2318.43|2319.74|2318.24|2320.15|2318.65|2319.67|2318.17|0
1643735010000|2022-02-01 17:03:30|2319.78|2318.28|2319.48|2317.98|2319.82|2318.32|2319.26|2317.76|0
1643735020000|2022-02-01 17:03:40|2319.44|2317.94|2319.54|2318.04|2319.54|2318.04|2319.06|2317.56|0
1643735030000|2022-02-01 17:03:50|2319.5|2318|2319.72|2318.22|2319.8|2318.3|2319.5|2318|0
1643735040000|2022-02-01 17:04:00|2319.76|2318.26|2319.76|2318.26|2319.8|2318.3|2319.72|2318.22|0
1643735050000|2022-02-01 17:04:10|2319.78|2318.28|2318.29|2316.79|2319.8|2318.3|2318.21|2316.71|0
1643735060000|2022-02-01 17:04:20|2318.47|2316.97|2318.32|2316.82|2318.47|2316.97|2318.11|2316.61|0
1643735070000|2022-02-01 17:04:30|2318.33|2316.83|2318.26|2316.76|2318.35|2316.85|2318.24|2316.74|0
1643735080000|2022-02-01 17:04:40|2318.24|2316.74|2317.85|2316.35|2318.26|2316.76|2317.47|2315.97|0
1643735090000|2022-02-01 17:04:50|2317.89|2316.39|2317.67|2316.17|2317.89|2316.39|2317.33|2315.83|0
1643735100000|2022-02-01 17:05:00|2317.63|2316.13|2318.19|2316.69|2318.19|2316.69|2317.63|2316.13|0
1643735110000|2022-02-01 17:05:10|2318.15|2316.65|2317.5|2316|2318.17|2316.67|2317.5|2316|0
1643735120000|2022-02-01 17:05:20|2317.48|2315.98|2317.09|2315.59|2317.57|2316.07|2316.6|2315.1|0
1643735130000|2022-02-01 17:05:30|2317.07|2315.57|2317.59|2316.09|2317.59|2316.09|2317.07|2315.57|0
1643735140000|2022-02-01 17:05:40|2317.41|2315.91|2317.33|2315.83|2317.67|2316.17|2317.29|2315.79|0
1643735150000|2022-02-01 17:05:50|2317.51|2316.01|2317.81|2316.31|2317.83|2316.33|2317.51|2316.01|0
1643735160000|2022-02-01 17:06:00|2317.83|2316.33|2318.07|2316.57|2318.13|2316.63|2317.81|2316.31|0
1643735170000|2022-02-01 17:06:10|2318.11|2316.61|2318.11|2316.61|2318.33|2316.83|2318.03|2316.53|0
1643735180000|2022-02-01 17:06:20|2318.15|2316.65|2318.33|2316.83|2318.37|2316.87|2318.03|2316.53|0
1643735190000|2022-02-01 17:06:30|2318.31|2316.81|2318.33|2316.83|2318.33|2316.83|2318.07|2316.57|0
1643735200000|2022-02-01 17:06:40|2318.41|2316.91|2318.46|2316.96|2318.55|2317.05|2318.33|2316.83|0
1643735210000|2022-02-01 17:06:50|2318.48|2316.98|2318.03|2316.53|2318.59|2317.09|2318.03|2316.53|0
1643735220000|2022-02-01 17:07:00|2318.07|2316.57|2318.13|2316.63|2318.19|2316.69|2317.85|2316.35|0
1643735230000|2022-02-01 17:07:10|2318.11|2316.61|2317.97|2316.47|2318.15|2316.65|2317.95|2316.45|0
1643735240000|2022-02-01 17:07:20|2317.93|2316.43|2317.93|2316.43|2318|2316.5|2317.72|2316.22|0
1643735250000|2022-02-01 17:07:30|2317.95|2316.45|2318.1|2316.6|2318.23|2316.73|2317.83|2316.33|0
1643735260000|2022-02-01 17:07:40|2318.19|2316.69|2317.91|2316.41|2318.21|2316.71|2317.87|2316.37|0
1643735270000|2022-02-01 17:07:50|2317.93|2316.43|2317.95|2316.45|2318.12|2316.62|2317.9|2316.4|0
1643735280000|2022-02-01 17:08:00|2318.04|2316.54|2317.91|2316.41|2318.08|2316.58|2317.78|2316.28|0
1643735290000|2022-02-01 17:08:10|2318|2316.5|2317.74|2316.24|2318|2316.5|2317.7|2316.2|0
1643735300000|2022-02-01 17:08:20|2317.63|2316.13|2317.61|2316.11|2317.7|2316.2|2317.44|2315.94|0
1643735310000|2022-02-01 17:08:30|2317.59|2316.09|2317.74|2316.24|2317.78|2316.28|2317.57|2316.07|0
1643735320000|2022-02-01 17:08:40|2317.78|2316.28|2317.48|2315.98|2317.78|2316.28|2317.44|2315.94|0
1643735330000|2022-02-01 17:08:50|2317.44|2315.94|2318.15|2316.65|2318.15|2316.65|2317.44|2315.94|0
1643735340000|2022-02-01 17:09:00|2317.97|2316.47|2318.15|2316.65|2318.23|2316.73|2317.95|2316.45|0
1643735350000|2022-02-01 17:09:10|2317.99|2316.49|2317.98|2316.48|2317.99|2316.49|2317.75|2316.25|0
1643735360000|2022-02-01 17:09:20|2318.07|2316.57|2317.77|2316.27|2318.07|2316.57|2317.73|2316.23|0
1643735370000|2022-02-01 17:09:30|2317.7|2316.2|2317.77|2316.27|2317.77|2316.27|2317.43|2315.93|0
1643735380000|2022-02-01 17:09:40|2317.75|2316.25|2317.47|2315.97|2317.81|2316.31|2317.47|2315.97|0
1643735390000|2022-02-01 17:09:50|2317.51|2316.01|2317.51|2316.01|2317.6|2316.1|2317.3|2315.8|0
1643735400000|2022-02-01 17:10:00|2317.49|2315.99|2317.29|2315.79|2317.59|2316.09|2317.29|2315.79|0
1643735410000|2022-02-01 17:10:10|2317.31|2315.81|2317.51|2316.01|2317.59|2316.09|2317.31|2315.81|0
1643735420000|2022-02-01 17:10:20|2317.53|2316.03|2316.35|2314.85|2317.59|2316.09|2316.35|2314.85|0
1643735430000|2022-02-01 17:10:30|2316.39|2314.89|2316.48|2314.98|2316.65|2315.15|2316.28|2314.78|0
1643735440000|2022-02-01 17:10:40|2316.46|2314.96|2316.28|2314.78|2316.58|2315.08|2316.28|2314.78|0
1643735450000|2022-02-01 17:10:50|2316.16|2314.66|2316.32|2314.82|2316.32|2314.82|2316.07|2314.57|0
1643735460000|2022-02-01 17:11:00|2316.36|2314.86|2315.35|2313.85|2316.4|2314.9|2315.35|2313.85|0
1643735470000|2022-02-01 17:11:10|2315.39|2313.89|2315.39|2313.89|2315.71|2314.21|2315.35|2313.85|0
1643735480000|2022-02-01 17:11:20|2315.43|2313.93|2315.65|2314.15|2315.67|2314.17|2315.39|2313.89|0
1643735490000|2022-02-01 17:11:30|2315.56|2314.06|2315.51|2314.01|2315.73|2314.23|2315.43|2313.93|0
1643735500000|2022-02-01 17:11:40|2315.54|2314.04|2315.8|2314.3|2315.84|2314.34|2315.54|2314.04|0
1643735510000|2022-02-01 17:11:50|2315.82|2314.32|2315.88|2314.38|2316.06|2314.56|2315.71|2314.21|0
1643735520000|2022-02-01 17:12:00|2315.92|2314.42|2315.84|2314.34|2316.16|2314.66|2315.84|2314.34|0
1643735530000|2022-02-01 17:12:10|2315.88|2314.38|2315.28|2313.78|2315.92|2314.42|2315.28|2313.78|0
1643735540000|2022-02-01 17:12:20|2315.24|2313.74|2315.28|2313.78|2315.3|2313.8|2314.91|2313.41|0
1643735550000|2022-02-01 17:12:30|2315.24|2313.74|2315.28|2313.78|2315.32|2313.82|2315.15|2313.65|0
1643735560000|2022-02-01 17:12:40|2315.32|2313.82|2314.61|2313.11|2315.32|2313.82|2314.61|2313.11|0
1643735570000|2022-02-01 17:12:50|2314.65|2313.15|2314.72|2313.22|2314.93|2313.43|2314.48|2312.98|0
1643735580000|2022-02-01 17:13:00|2314.8|2313.3|2315.02|2313.52|2315.06|2313.56|2314.72|2313.22|0
1643735590000|2022-02-01 17:13:10|2315.06|2313.56|2315.06|2313.56|2315.06|2313.56|2314.8|2313.3|0
1643735600000|2022-02-01 17:13:20|2315.1|2313.6|2314.84|2313.34|2315.14|2313.64|2314.8|2313.3|0
1643735610000|2022-02-01 17:13:30|2314.82|2313.32|2314.84|2313.34|2314.88|2313.38|2314.8|2313.3|0
1643735620000|2022-02-01 17:13:40|2314.88|2313.38|2314.9|2313.4|2315.14|2313.64|2314.84|2313.34|0
1643735630000|2022-02-01 17:13:50|2314.88|2313.38|2314.88|2313.38|2315.03|2313.53|2314.75|2313.25|0
1643735640000|2022-02-01 17:14:00|2314.9|2313.4|2314.84|2313.34|2314.9|2313.4|2314.62|2313.12|0
1643735650000|2022-02-01 17:14:10|2314.8|2313.3|2315.02|2313.52|2315.06|2313.56|2314.63|2313.13|0
1643735660000|2022-02-01 17:14:20|2315.06|2313.56|2315.06|2313.56|2315.1|2313.6|2314.8|2313.3|0
1643735670000|2022-02-01 17:14:30|2315.08|2313.58|2315.16|2313.66|2315.4|2313.9|2315.08|2313.58|0
1643735680000|2022-02-01 17:14:40|2315.14|2313.64|2315.4|2313.9|2315.4|2313.9|2315.14|2313.64|0
1643735690000|2022-02-01 17:14:50|2315.36|2313.86|2315.4|2313.9|2315.44|2313.94|2315.36|2313.86|0
1643735700000|2022-02-01 17:15:00|2315.44|2313.94|2316.04|2314.54|2316.04|2314.54|2315.4|2313.9|0
1643735710000|2022-02-01 17:15:10|2316.02|2314.52|2315.87|2314.37|2316.13|2314.63|2315.78|2314.28|0
1643735720000|2022-02-01 17:15:20|2315.94|2314.44|2315.87|2314.37|2315.94|2314.44|2315.83|2314.33|0
1643735730000|2022-02-01 17:15:30|2315.85|2314.35|2316.14|2314.64|2316.16|2314.66|2315.83|2314.33|0
1643735740000|2022-02-01 17:15:40|2316.16|2314.66|2316.5|2315|2316.59|2315.09|2316.13|2314.63|0
1643735750000|2022-02-01 17:15:50|2316.48|2314.98|2316.18|2314.68|2316.48|2314.98|2316.13|2314.63|0
1643735760000|2022-02-01 17:16:00|2316.16|2314.66|2316.59|2315.09|2316.91|2315.41|2316.16|2314.66|0
1643735770000|2022-02-01 17:16:10|2316.57|2315.07|2316.76|2315.26|2316.78|2315.28|2316.53|2315.03|0
1643735780000|2022-02-01 17:16:20|2316.85|2315.35|2316.57|2315.07|2316.85|2315.35|2316.53|2315.03|0
1643735790000|2022-02-01 17:16:30|2316.66|2315.16|2316.23|2314.73|2316.79|2315.29|2316.23|2314.73|0
1643735800000|2022-02-01 17:16:40|2316.27|2314.77|2316.25|2314.75|2316.27|2314.77|2315.97|2314.47|0
1643735810000|2022-02-01 17:16:50|2316.31|2314.81|2316.49|2314.99|2316.57|2315.07|2316.25|2314.75|0
1643735820000|2022-02-01 17:17:00|2316.51|2315.01|2316.44|2314.94|2316.57|2315.07|2316.4|2314.9|0
1643735830000|2022-02-01 17:17:10|2316.53|2315.03|2315.99|2314.49|2316.57|2315.07|2315.97|2314.47|0
1643735840000|2022-02-01 17:17:20|2316.01|2314.51|2316.01|2314.51|2316.05|2314.55|2315.97|2314.47|0
1643735850000|2022-02-01 17:17:30|2315.99|2314.49|2315.88|2314.38|2316.01|2314.51|2315.75|2314.25|0
1643735860000|2022-02-01 17:17:40|2315.9|2314.4|2315.96|2314.46|2316.09|2314.59|2315.75|2314.25|0
1643735870000|2022-02-01 17:17:50|2315.94|2314.44|2316.39|2314.89|2316.41|2314.91|2315.92|2314.42|0
1643735880000|2022-02-01 17:18:00|2316.35|2314.85|2316.65|2315.15|2316.7|2315.2|2316.35|2314.85|0
1643735890000|2022-02-01 17:18:10|2316.67|2315.17|2316.91|2315.41|2316.95|2315.45|2316.65|2315.15|0
1643735900000|2022-02-01 17:18:20|2316.93|2315.43|2316.87|2315.37|2316.93|2315.43|2316.7|2315.2|0
1643735910000|2022-02-01 17:18:30|2316.85|2315.35|2317.02|2315.52|2317.02|2315.52|2316.81|2315.31|0
1643735920000|2022-02-01 17:18:40|2316.98|2315.48|2317.06|2315.56|2317.15|2315.65|2316.98|2315.48|0
1643735930000|2022-02-01 17:18:50|2317.04|2315.54|2317.06|2315.56|2317.1|2315.6|2317.02|2315.52|0
1643735940000|2022-02-01 17:19:00|2317.1|2315.6|2317.28|2315.78|2317.28|2315.78|2317.1|2315.6|0
1643735950000|2022-02-01 17:19:10|2317.24|2315.74|2317.02|2315.52|2317.24|2315.74|2316.95|2315.45|0
1643735960000|2022-02-01 17:19:20|2317.06|2315.56|2316.85|2315.35|2317.06|2315.56|2316.81|2315.31|0
1643735970000|2022-02-01 17:19:30|2316.95|2315.45|2317.24|2315.74|2317.24|2315.74|2316.95|2315.45|0
1643735980000|2022-02-01 17:19:40|2317.32|2315.82|2317.02|2315.52|2317.32|2315.82|2316.98|2315.48|0
1643735990000|2022-02-01 17:19:50|2317.04|2315.54|2317.08|2315.58|2317.17|2315.67|2316.95|2315.45|0
1643736000000|2022-02-01 17:20:00|2317.09|2315.59|2317.24|2315.74|2317.28|2315.78|2317.08|2315.58|0
1643736010000|2022-02-01 17:20:10|2317.28|2315.78|2317.21|2315.71|2317.28|2315.78|2316.95|2315.45|0
1643736020000|2022-02-01 17:20:20|2317.11|2315.61|2316.68|2315.18|2317.21|2315.71|2316.68|2315.18|0
1643736030000|2022-02-01 17:20:30|2316.72|2315.22|2316.81|2315.31|2316.95|2315.45|2316.72|2315.22|0
1643736040000|2022-02-01 17:20:40|2316.72|2315.22|2316.76|2315.26|2316.85|2315.35|2316.68|2315.18|0
1643736050000|2022-02-01 17:20:50|2316.78|2315.28|2317.15|2315.65|2317.32|2315.82|2316.76|2315.26|0
1643736060000|2022-02-01 17:21:00|2317.24|2315.74|2317.36|2315.86|2317.4|2315.9|2317.24|2315.74|0
1643736070000|2022-02-01 17:21:10|2317.4|2315.9|2317.36|2315.86|2317.44|2315.94|2317.32|2315.82|0
1643736080000|2022-02-01 17:21:20|2317.4|2315.9|2317.4|2315.9|2317.62|2316.12|2317.38|2315.88|0
1643736090000|2022-02-01 17:21:30|2317.36|2315.86|2316.97|2315.47|2317.36|2315.86|2316.97|2315.47|0
1643736100000|2022-02-01 17:21:40|2316.99|2315.49|2317.23|2315.73|2317.31|2315.81|2316.97|2315.47|0
1643736110000|2022-02-01 17:21:50|2317.25|2315.75|2317.1|2315.6|2317.25|2315.75|2317.06|2315.56|0
1643736120000|2022-02-01 17:22:00|2317.06|2315.56|2316.93|2315.43|2317.19|2315.69|2316.89|2315.39|0
1643736130000|2022-02-01 17:22:10|2316.89|2315.39|2316.37|2314.87|2316.89|2315.39|2316.07|2314.57|0
1643736140000|2022-02-01 17:22:20|2316.41|2314.91|2316.59|2315.09|2316.63|2315.13|2316.33|2314.83|0
1643736150000|2022-02-01 17:22:30|2316.5|2315|2316.35|2314.85|2316.61|2315.11|2316.24|2314.74|0
1643736160000|2022-02-01 17:22:40|2316.33|2314.83|2316.09|2314.59|2316.37|2314.87|2316.07|2314.57|0
1643736170000|2022-02-01 17:22:50|2316.07|2314.57|2315.83|2314.33|2316.11|2314.61|2315.81|2314.31|0
1643736180000|2022-02-01 17:23:00|2315.85|2314.35|2315.14|2313.64|2316.11|2314.61|2315.14|2313.64|0
1643736190000|2022-02-01 17:23:10|2315.18|2313.68|2315.31|2313.81|2315.44|2313.94|2315.18|2313.68|0
1643736200000|2022-02-01 17:23:20|2315.27|2313.77|2315.51|2314.01|2315.51|2314.01|2315.27|2313.77|0
1643736210000|2022-02-01 17:23:30|2315.53|2314.03|2315.81|2314.31|2315.85|2314.35|2315.48|2313.98|0
1643736220000|2022-02-01 17:23:40|2315.85|2314.35|2316.33|2314.83|2316.33|2314.83|2315.81|2314.31|0
1643736230000|2022-02-01 17:23:50|2316.3|2314.8|2316.41|2314.91|2316.69|2315.19|2316.3|2314.8|0
1643736240000|2022-02-01 17:24:00|2316.37|2314.87|2316.43|2314.93|2316.71|2315.21|2316.37|2314.87|0
1643736250000|2022-02-01 17:24:10|2316.45|2314.95|2316.39|2314.89|2316.45|2314.95|2316.35|2314.85|0
1643736260000|2022-02-01 17:24:20|2316.37|2314.87|2316.28|2314.78|2316.37|2314.87|2316.11|2314.61|0
1643736270000|2022-02-01 17:24:30|2316.19|2314.69|2316.6|2315.1|2316.6|2315.1|2316.19|2314.69|0
1643736280000|2022-02-01 17:24:40|2316.64|2315.14|2316.77|2315.27|2316.83|2315.33|2316.57|2315.07|0
1643736290000|2022-02-01 17:24:50|2316.75|2315.25|2316.53|2315.03|2316.79|2315.29|2316.53|2315.03|0
1643736300000|2022-02-01 17:25:00|2316.49|2314.99|2316.57|2315.07|2316.57|2315.07|2316.19|2314.69|0
1643736310000|2022-02-01 17:25:10|2316.64|2315.14|2316.38|2314.88|2316.83|2315.33|2316.27|2314.77|0
1643736320000|2022-02-01 17:25:20|2316.36|2314.86|2315.72|2314.22|2316.36|2314.86|2315.72|2314.22|0
1643736330000|2022-02-01 17:25:30|2315.81|2314.31|2315.94|2314.44|2315.94|2314.44|2315.76|2314.26|0
1643736340000|2022-02-01 17:25:40|2316.04|2314.54|2315.78|2314.28|2316.07|2314.57|2315.78|2314.28|0
1643736350000|2022-02-01 17:25:50|2315.79|2314.29|2315.81|2314.31|2315.81|2314.31|2315.48|2313.98|0
1643736360000|2022-02-01 17:26:00|2315.78|2314.28|2315.85|2314.35|2316.07|2314.57|2315.78|2314.28|0
1643736370000|2022-02-01 17:26:10|2315.81|2314.31|2315.59|2314.09|2315.85|2314.35|2315.42|2313.92|0
1643736380000|2022-02-01 17:26:20|2315.57|2314.07|2315.01|2313.51|2315.57|2314.07|2315.01|2313.51|0
1643736390000|2022-02-01 17:26:30|2314.92|2313.42|2314.84|2313.34|2314.92|2313.42|2314.58|2313.08|0
1643736400000|2022-02-01 17:26:40|2314.94|2313.44|2315.22|2313.72|2315.25|2313.75|2314.88|2313.38|0
1643736410000|2022-02-01 17:26:50|2315.18|2313.68|2314.7|2313.2|2315.2|2313.7|2314.68|2313.18|0
1643736420000|2022-02-01 17:27:00|2314.66|2313.16|2313.76|2312.26|2314.7|2313.2|2313.76|2312.26|0
1643736430000|2022-02-01 17:27:10|2313.8|2312.3|2314.43|2312.93|2314.43|2312.93|2313.8|2312.3|0
1643736440000|2022-02-01 17:27:20|2314.42|2312.92|2314.47|2312.97|2314.49|2312.99|2314.38|2312.88|0
1643736450000|2022-02-01 17:27:30|2314.66|2313.16|2314.75|2313.25|2314.75|2313.25|2314.42|2312.92|0
1643736460000|2022-02-01 17:27:40|2314.73|2313.23|2315.01|2313.51|2315.07|2313.57|2314.72|2313.22|0
1643736470000|2022-02-01 17:27:50|2315.05|2313.55|2315.2|2313.7|2315.27|2313.77|2315.01|2313.51|0
1643736480000|2022-02-01 17:28:00|2315.24|2313.74|2315.27|2313.77|2315.46|2313.96|2315.12|2313.62|0
1643736490000|2022-02-01 17:28:10|2315.26|2313.76|2315.2|2313.7|2315.48|2313.98|2315.16|2313.66|0
1643736500000|2022-02-01 17:28:20|2315.24|2313.74|2315.2|2313.7|2315.46|2313.96|2315.16|2313.66|0
1643736510000|2022-02-01 17:28:30|2315.16|2313.66|2315.16|2313.66|2315.31|2313.81|2315.16|2313.66|0
1643736520000|2022-02-01 17:28:40|2315.2|2313.7|2315.27|2313.77|2315.33|2313.83|2315.16|2313.66|0
1643736530000|2022-02-01 17:28:50|2315.25|2313.75|2315.42|2313.92|2315.42|2313.92|2315.16|2313.66|0
1643736540000|2022-02-01 17:29:00|2315.38|2313.88|2315.18|2313.68|2315.38|2313.88|2315.08|2313.58|0
1643736550000|2022-02-01 17:29:10|2315.24|2313.74|2315.59|2314.09|2315.76|2314.26|2315.24|2313.74|0
1643736560000|2022-02-01 17:29:20|2315.5|2314|2316.06|2314.56|2316.09|2314.59|2315.46|2313.96|0
1643736570000|2022-02-01 17:29:30|2315.96|2314.46|2315.8|2314.3|2316.07|2314.57|2315.8|2314.3|0
1643736580000|2022-02-01 17:29:40|2315.78|2314.28|2315.87|2314.37|2315.87|2314.37|2315.76|2314.26|0
1643736590000|2022-02-01 17:29:50|2315.91|2314.41|2315.85|2314.35|2316.13|2314.63|2315.85|2314.35|0
1643736600000|2022-02-01 17:30:00|2315.83|2314.33|2315.91|2314.41|2316.17|2314.67|2315.83|2314.33|0
1643736610000|2022-02-01 17:30:10|2315.87|2314.37|2315.24|2313.74|2315.87|2314.37|2315.16|2313.66|0
1643736620000|2022-02-01 17:30:20|2315.26|2313.76|2315.53|2314.03|2315.53|2314.03|2315.2|2313.7|0
1643736630000|2022-02-01 17:30:30|2315.57|2314.07|2315.72|2314.22|2315.76|2314.26|2315.46|2313.96|0
1643736640000|2022-02-01 17:30:40|2315.76|2314.26|2315.53|2314.03|2315.8|2314.3|2315.53|2314.03|0
1643736650000|2022-02-01 17:30:50|2315.5|2314|2315.37|2313.87|2315.53|2314.03|2315.24|2313.74|0
1643736660000|2022-02-01 17:31:00|2315.46|2313.96|2314.6|2313.1|2315.46|2313.96|2314.6|2313.1|0
1643736670000|2022-02-01 17:31:10|2314.64|2313.14|2314.64|2313.14|2314.68|2313.18|2314.26|2312.76|0
1643736680000|2022-02-01 17:31:20|2314.68|2313.18|2314.66|2313.16|2314.9|2313.4|2314.64|2313.14|0
1643736690000|2022-02-01 17:31:30|2314.68|2313.18|2314.81|2313.31|2314.94|2313.44|2314.4|2312.9|0
1643736700000|2022-02-01 17:31:40|2314.72|2313.22|2315.27|2313.77|2315.31|2313.81|2314.72|2313.22|0
1643736710000|2022-02-01 17:31:50|2315.26|2313.76|2315.2|2313.7|2315.27|2313.77|2314.94|2313.44|0
1643736720000|2022-02-01 17:32:00|2315.27|2313.77|2315.11|2313.61|2315.27|2313.77|2315.01|2313.51|0
1643736730000|2022-02-01 17:32:10|2315.01|2313.51|2314.56|2313.06|2315.01|2313.51|2314.56|2313.06|0
1643736740000|2022-02-01 17:32:20|2314.52|2313.02|2314.94|2313.44|2314.94|2313.44|2314.34|2312.84|0
1643736750000|2022-02-01 17:32:30|2314.98|2313.48|2314.68|2313.18|2314.98|2313.48|2314.64|2313.14|0
1643736760000|2022-02-01 17:32:40|2314.77|2313.27|2314.26|2312.76|2314.77|2313.27|2314.13|2312.63|0
1643736770000|2022-02-01 17:32:50|2314.08|2312.58|2314.04|2312.54|2314.32|2312.82|2313.72|2312.22|0
1643736780000|2022-02-01 17:33:00|2314.08|2312.58|2312.57|2311.07|2314.08|2312.58|2312.56|2311.06|0
1643736790000|2022-02-01 17:33:10|2312.61|2311.11|2313.03|2311.53|2313.07|2311.57|2312.57|2311.07|0
1643736800000|2022-02-01 17:33:20|2313.07|2311.57|2312.73|2311.23|2313.1|2311.6|2312.69|2311.19|0
1643736810000|2022-02-01 17:33:30|2312.69|2311.19|2312.89|2311.39|2312.91|2311.41|2312.44|2310.94|0
1643736820000|2022-02-01 17:33:40|2312.87|2311.37|2312.47|2310.97|2312.99|2311.49|2312.21|2310.71|0
1643736830000|2022-02-01 17:33:50|2312.38|2310.88|2312.48|2310.98|2312.48|2310.98|2312.22|2310.72|0
1643736840000|2022-02-01 17:34:00|2312.52|2311.02|2312.22|2310.72|2312.54|2311.04|2312.22|2310.72|0
1643736850000|2022-02-01 17:34:10|2312.26|2310.76|2312.48|2310.98|2312.48|2310.98|2312.2|2310.7|0
1643736860000|2022-02-01 17:34:20|2312.52|2311.02|2312.78|2311.28|2312.82|2311.32|2312.48|2310.98|0
1643736870000|2022-02-01 17:34:30|2312.76|2311.26|2312.52|2311.02|2312.78|2311.28|2312.48|2310.98|0
1643736880000|2022-02-01 17:34:40|2312.56|2311.06|2312.17|2310.67|2312.6|2311.1|2312.13|2310.63|0
1643736890000|2022-02-01 17:34:50|2312.19|2310.69|2312.34|2310.84|2312.47|2310.97|2312.17|2310.67|0
1643736900000|2022-02-01 17:35:00|2312.43|2310.93|2312.59|2311.09|2312.59|2311.09|2312.43|2310.93|0
1643736910000|2022-02-01 17:35:10|2312.55|2311.05|2312.71|2311.21|2312.79|2311.29|2312.47|2310.97|0
1643736920000|2022-02-01 17:35:20|2312.69|2311.19|2313.03|2311.53|2313.03|2311.53|2312.67|2311.17|0
1643736930000|2022-02-01 17:35:30|2313.07|2311.57|2313.03|2311.53|2313.07|2311.57|2312.84|2311.34|0
1643736940000|2022-02-01 17:35:40|2312.99|2311.49|2313.05|2311.55|2313.41|2311.91|2312.99|2311.49|0
1643736950000|2022-02-01 17:35:50|2313.03|2311.53|2313.07|2311.57|2313.14|2311.64|2312.68|2311.18|0
1643736960000|2022-02-01 17:36:00|2313.11|2311.61|2313.21|2311.71|2313.25|2311.75|2312.92|2311.42|0
1643736970000|2022-02-01 17:36:10|2313.23|2311.73|2313.29|2311.79|2313.55|2312.05|2313.21|2311.71|0
1643736980000|2022-02-01 17:36:20|2313.27|2311.77|2313.42|2311.92|2313.43|2311.93|2313.17|2311.67|0
1643736990000|2022-02-01 17:36:30|2313.4|2311.9|2313.54|2312.04|2313.62|2312.12|2313.36|2311.86|0
1643737000000|2022-02-01 17:36:40|2313.56|2312.06|2313.67|2312.17|2313.8|2312.3|2313.54|2312.04|0
1643737010000|2022-02-01 17:36:50|2313.69|2312.19|2313.93|2312.43|2313.95|2312.45|2313.67|2312.17|0
1643737020000|2022-02-01 17:37:00|2313.95|2312.45|2314.62|2313.12|2314.77|2313.27|2313.95|2312.45|0
1643737030000|2022-02-01 17:37:10|2314.58|2313.08|2314.54|2313.04|2314.6|2313.1|2314.24|2312.74|0
1643737040000|2022-02-01 17:37:20|2314.52|2313.02|2315.14|2313.64|2315.27|2313.77|2314.52|2313.02|0
1643737050000|2022-02-01 17:37:30|2315.1|2313.6|2315.1|2313.6|2315.18|2313.68|2314.97|2313.47|0
1643737060000|2022-02-01 17:37:40|2315.06|2313.56|2315.4|2313.9|2315.7|2314.2|2315.06|2313.56|0
1643737070000|2022-02-01 17:37:50|2315.44|2313.94|2315.36|2313.86|2315.44|2313.94|2315.36|2313.86|0
1643737080000|2022-02-01 17:38:00|2315.38|2313.88|2315.62|2314.12|2315.92|2314.42|2315.36|2313.86|0
1643737090000|2022-02-01 17:38:10|2315.58|2314.08|2315.85|2314.35|2315.92|2314.42|2315.58|2314.08|0
1643737100000|2022-02-01 17:38:20|2315.88|2314.38|2315.55|2314.05|2316.11|2314.61|2315.51|2314.01|0
1643737110000|2022-02-01 17:38:30|2315.58|2314.08|2315.9|2314.4|2315.96|2314.46|2315.25|2313.75|0
1643737120000|2022-02-01 17:38:40|2315.85|2314.35|2315.66|2314.16|2315.85|2314.35|2315.62|2314.12|0
1643737130000|2022-02-01 17:38:50|2315.64|2314.14|2315.62|2314.12|2315.79|2314.29|2315.62|2314.12|0
1643737140000|2022-02-01 17:39:00|2315.72|2314.22|2315.88|2314.38|2315.9|2314.4|2315.62|2314.12|0
1643737150000|2022-02-01 17:39:10|2315.85|2314.35|2315.77|2314.27|2316.18|2314.68|2315.77|2314.27|0
1643737160000|2022-02-01 17:39:20|2315.79|2314.29|2315.55|2314.05|2315.79|2314.29|2315.31|2313.81|0
1643737170000|2022-02-01 17:39:30|2315.57|2314.07|2314.95|2313.45|2315.58|2314.08|2314.91|2313.41|0
1643737180000|2022-02-01 17:39:40|2315.04|2313.54|2315.23|2313.73|2315.4|2313.9|2315.04|2313.54|0
1643737190000|2022-02-01 17:39:50|2315.21|2313.71|2315.25|2313.75|2315.25|2313.75|2314.99|2313.49|0
1643737200000|2022-02-01 17:40:00|2315.21|2313.71|2315.31|2313.81|2315.58|2314.08|2314.99|2313.49|0
1643737210000|2022-02-01 17:40:10|2315.32|2313.82|2315.81|2314.31|2315.85|2314.35|2315.29|2313.79|0
1643737220000|2022-02-01 17:40:20|2315.83|2314.33|2315.81|2314.31|2315.86|2314.36|2315.64|2314.14|0
1643737230000|2022-02-01 17:40:30|2315.85|2314.35|2316.07|2314.57|2316.07|2314.57|2315.77|2314.27|0
1643737240000|2022-02-01 17:40:40|2316.16|2314.66|2316.29|2314.79|2316.33|2314.83|2315.99|2314.49|0
1643737250000|2022-02-01 17:40:50|2316.27|2314.77|2316.11|2314.61|2316.33|2314.83|2316.09|2314.59|0
1643737260000|2022-02-01 17:41:00|2316.2|2314.7|2317|2315.5|2317|2315.5|2316.2|2314.7|0
1643737270000|2022-02-01 17:41:10|2316.96|2315.46|2316.14|2314.64|2316.96|2315.46|2315.88|2314.38|0
1643737280000|2022-02-01 17:41:20|2316.18|2314.68|2316|2314.5|2316.18|2314.68|2315.92|2314.42|0
1643737290000|2022-02-01 17:41:30|2316.02|2314.52|2316.26|2314.76|2316.52|2315.02|2315.96|2314.46|0
1643737300000|2022-02-01 17:41:40|2316.18|2314.68|2316.14|2314.64|2316.18|2314.68|2315.92|2314.42|0
1643737310000|2022-02-01 17:41:50|2316.05|2314.55|2315.64|2314.14|2316.18|2314.68|2315.62|2314.12|0
1643737320000|2022-02-01 17:42:00|2315.66|2314.16|2315.9|2314.4|2316.09|2314.59|2315.62|2314.12|0
1643737330000|2022-02-01 17:42:10|2315.88|2314.38|2315.64|2314.14|2315.88|2314.38|2315.62|2314.12|0
1643737340000|2022-02-01 17:42:20|2315.66|2314.16|2315.51|2314.01|2315.66|2314.16|2315.29|2313.79|0
1643737350000|2022-02-01 17:42:30|2315.53|2314.03|2315.51|2314.01|2315.58|2314.08|2315.38|2313.88|0
1643737360000|2022-02-01 17:42:40|2315.47|2313.97|2315.21|2313.71|2315.51|2314.01|2315.21|2313.71|0
1643737370000|2022-02-01 17:42:50|2315.25|2313.75|2315.25|2313.75|2315.29|2313.79|2315.17|2313.67|0
1643737380000|2022-02-01 17:43:00|2315.23|2313.73|2314.63|2313.13|2315.29|2313.79|2314.43|2312.93|0
1643737390000|2022-02-01 17:43:10|2314.65|2313.15|2314.95|2313.45|2315.03|2313.53|2314.52|2313.02|0
1643737400000|2022-02-01 17:43:20|2314.93|2313.43|2315.36|2313.86|2315.36|2313.86|2314.91|2313.41|0
1643737410000|2022-02-01 17:43:30|2315.42|2313.92|2314.95|2313.45|2315.42|2313.92|2314.85|2313.35|0
1643737420000|2022-02-01 17:43:40|2314.93|2313.43|2315.19|2313.69|2315.19|2313.69|2314.89|2313.39|0
1643737430000|2022-02-01 17:43:50|2315.23|2313.73|2315.01|2313.51|2315.27|2313.77|2314.91|2313.41|0
1643737440000|2022-02-01 17:44:00|2314.99|2313.49|2315.01|2313.51|2315.16|2313.66|2314.93|2313.43|0
1643737450000|2022-02-01 17:44:10|2315.03|2313.53|2314.97|2313.47|2315.05|2313.55|2314.88|2313.38|0
1643737460000|2022-02-01 17:44:20|2314.99|2313.49|2314.54|2313.04|2315.01|2313.51|2314.54|2313.04|0
1643737470000|2022-02-01 17:44:30|2314.45|2312.95|2314.67|2313.17|2314.71|2313.21|2314.37|2312.87|0
1643737480000|2022-02-01 17:44:40|2314.63|2313.13|2314.39|2312.89|2314.65|2313.15|2314.33|2312.83|0
1643737490000|2022-02-01 17:44:50|2314.41|2312.91|2314.63|2313.13|2314.71|2313.21|2314.41|2312.91|0
1643737500000|2022-02-01 17:45:00|2314.67|2313.17|2314.91|2313.41|2315.23|2313.73|2314.63|2313.13|0
1643737510000|2022-02-01 17:45:10|2314.93|2313.43|2314.97|2313.47|2314.99|2313.49|2314.89|2313.39|0
1643737520000|2022-02-01 17:45:20|2314.93|2313.43|2314.97|2313.47|2315.01|2313.51|2314.71|2313.21|0
1643737530000|2022-02-01 17:45:30|2315.01|2313.51|2314.92|2313.42|2315.09|2313.59|2314.92|2313.42|0
1643737540000|2022-02-01 17:45:40|2315.01|2313.51|2315.01|2313.51|2315.09|2313.59|2314.88|2313.38|0
1643737550000|2022-02-01 17:45:50|2315.05|2313.55|2314.79|2313.29|2315.05|2313.55|2314.75|2313.25|0
1643737560000|2022-02-01 17:46:00|2314.71|2313.21|2314.09|2312.59|2314.79|2313.29|2314.09|2312.59|0
1643737570000|2022-02-01 17:46:10|2314.11|2312.61|2314.48|2312.98|2314.59|2313.09|2314.09|2312.59|0
1643737580000|2022-02-01 17:46:20|2314.57|2313.07|2314.35|2312.85|2314.59|2313.09|2314.24|2312.74|0
1643737590000|2022-02-01 17:46:30|2314.37|2312.87|2313.94|2312.44|2314.54|2313.04|2313.94|2312.44|0
1643737600000|2022-02-01 17:46:40|2313.9|2312.4|2313.73|2312.23|2313.98|2312.48|2313.64|2312.14|0
1643737610000|2022-02-01 17:46:50|2313.64|2312.14|2314|2312.5|2314.24|2312.74|2313.64|2312.14|0
1643737620000|2022-02-01 17:47:00|2314.01|2312.51|2314.03|2312.53|2314.28|2312.78|2314.01|2312.51|0
1643737630000|2022-02-01 17:47:10|2314.05|2312.55|2313.42|2311.92|2314.05|2312.55|2313.42|2311.92|0
1643737640000|2022-02-01 17:47:20|2313.44|2311.94|2313.75|2312.25|2313.77|2312.27|2313.38|2311.88|0
1643737650000|2022-02-01 17:47:30|2313.77|2312.27|2314.16|2312.66|2314.24|2312.74|2313.77|2312.27|0
1643737660000|2022-02-01 17:47:40|2314.12|2312.62|2314.01|2312.51|2314.24|2312.74|2313.94|2312.44|0
1643737670000|2022-02-01 17:47:50|2313.98|2312.48|2314.24|2312.74|2314.31|2312.81|2313.98|2312.48|0
1643737680000|2022-02-01 17:48:00|2314.15|2312.65|2314.29|2312.79|2314.35|2312.85|2314.01|2312.51|0
1643737690000|2022-02-01 17:48:10|2314.31|2312.81|2313.79|2312.29|2314.31|2312.81|2313.79|2312.29|0
1643737700000|2022-02-01 17:48:20|2313.68|2312.18|2313.32|2311.82|2313.74|2312.24|2313.04|2311.54|0
1643737710000|2022-02-01 17:48:30|2313.34|2311.84|2313.96|2312.46|2314.2|2312.7|2313.34|2311.84|0
1643737720000|2022-02-01 17:48:40|2313.94|2312.44|2313.68|2312.18|2313.94|2312.44|2313.66|2312.16|0
1643737730000|2022-02-01 17:48:50|2313.66|2312.16|2313.72|2312.22|2313.85|2312.35|2313.64|2312.14|0
1643737740000|2022-02-01 17:49:00|2313.7|2312.2|2313.6|2312.1|2313.72|2312.22|2313.51|2312.01|0
1643737750000|2022-02-01 17:49:10|2313.58|2312.08|2314.2|2312.7|2314.22|2312.72|2313.58|2312.08|0
1643737760000|2022-02-01 17:49:20|2314.11|2312.61|2314|2312.5|2314.24|2312.74|2313.92|2312.42|0
1643737770000|2022-02-01 17:49:30|2314.01|2312.51|2314.24|2312.74|2314.28|2312.78|2313.96|2312.46|0
1643737780000|2022-02-01 17:49:40|2314.22|2312.72|2314.2|2312.7|2314.24|2312.74|2313.98|2312.48|0
1643737790000|2022-02-01 17:49:50|2314.22|2312.72|2314.22|2312.72|2314.24|2312.74|2314.03|2312.53|0
1643737800000|2022-02-01 17:50:00|2314.2|2312.7|2314.24|2312.74|2314.26|2312.76|2313.92|2312.42|0
1643737810000|2022-02-01 17:50:10|2314.18|2312.68|2314.46|2312.96|2314.54|2313.04|2314.16|2312.66|0
1643737820000|2022-02-01 17:50:20|2314.5|2313|2314.89|2313.39|2314.89|2313.39|2314.39|2312.89|0
1643737830000|2022-02-01 17:50:30|2314.8|2313.3|2314.61|2313.11|2314.83|2313.33|2314.57|2313.07|0
1643737840000|2022-02-01 17:50:40|2314.57|2313.07|2315.09|2313.59|2315.09|2313.59|2314.57|2313.07|0
1643737850000|2022-02-01 17:50:50|2315.08|2313.58|2315.09|2313.59|2315.32|2313.82|2315.08|2313.58|0
1643737860000|2022-02-01 17:51:00|2315.11|2313.61|2315.09|2313.59|2315.17|2313.67|2314.82|2313.32|0
1643737870000|2022-02-01 17:51:10|2315.06|2313.56|2314.91|2313.41|2315.06|2313.56|2314.74|2313.24|0
1643737880000|2022-02-01 17:51:20|2314.87|2313.37|2314.57|2313.07|2314.93|2313.43|2314.57|2313.07|0
1643737890000|2022-02-01 17:51:30|2314.61|2313.11|2314.83|2313.33|2314.87|2313.37|2314.44|2312.94|0
1643737900000|2022-02-01 17:51:40|2314.8|2313.3|2314.97|2313.47|2314.99|2313.49|2314.7|2313.2|0
1643737910000|2022-02-01 17:51:50|2314.99|2313.49|2315.13|2313.63|2315.25|2313.75|2314.99|2313.49|0
1643737920000|2022-02-01 17:52:00|2315.09|2313.59|2315|2313.5|2315.09|2313.59|2314.48|2312.98|0
1643737930000|2022-02-01 17:52:10|2314.98|2313.48|2314.96|2313.46|2315.06|2313.56|2314.83|2313.33|0
1643737940000|2022-02-01 17:52:20|2314.87|2313.37|2315|2313.5|2315.17|2313.67|2314.87|2313.37|0
1643737950000|2022-02-01 17:52:30|2314.91|2313.41|2314.8|2313.3|2314.91|2313.41|2314.74|2313.24|0
1643737960000|2022-02-01 17:52:40|2314.83|2313.33|2314.96|2313.46|2315.09|2313.59|2314.76|2313.26|0
1643737970000|2022-02-01 17:52:50|2314.93|2313.43|2314.82|2313.32|2315.09|2313.59|2314.8|2313.3|0
1643737980000|2022-02-01 17:53:00|2314.8|2313.3|2314.5|2313|2314.83|2313.33|2314.2|2312.7|0
1643737990000|2022-02-01 17:53:10|2314.48|2312.98|2314.2|2312.7|2314.5|2313|2314.16|2312.66|0
1643738000000|2022-02-01 17:53:20|2314.24|2312.74|2314.2|2312.7|2314.44|2312.94|2314.12|2312.62|0
1643738010000|2022-02-01 17:53:30|2314.24|2312.74|2314.5|2313|2314.5|2313|2314.2|2312.7|0
1643738020000|2022-02-01 17:53:40|2314.48|2312.98|2314.5|2313|2314.52|2313.02|2314.46|2312.96|0
1643738030000|2022-02-01 17:53:50|2314.54|2313.04|2314.26|2312.76|2314.54|2313.04|2314.24|2312.74|0
1643738040000|2022-02-01 17:54:00|2314.24|2312.74|2314.8|2313.3|2314.83|2313.33|2314.24|2312.74|0
1643738050000|2022-02-01 17:54:10|2314.78|2313.28|2314.96|2313.46|2315.11|2313.61|2314.76|2313.26|0
1643738060000|2022-02-01 17:54:20|2314.87|2313.37|2314.8|2313.3|2314.96|2313.46|2314.76|2313.26|0
1643738070000|2022-02-01 17:54:30|2314.82|2313.32|2314.54|2313.04|2314.83|2313.33|2314.52|2313.02|0
1643738080000|2022-02-01 17:54:40|2314.57|2313.07|2314.87|2313.37|2314.87|2313.37|2314.57|2313.07|0
1643738090000|2022-02-01 17:54:50|2314.83|2313.33|2315.13|2313.63|2315.26|2313.76|2314.83|2313.33|0
1643738100000|2022-02-01 17:55:00|2315.15|2313.65|2315.43|2313.93|2315.47|2313.97|2315.15|2313.65|0
1643738110000|2022-02-01 17:55:10|2315.34|2313.84|2315.51|2314.01|2315.51|2314.01|2315.15|2313.65|0
1643738120000|2022-02-01 17:55:20|2315.47|2313.97|2315.47|2313.97|2315.51|2314.01|2315.21|2313.71|0
1643738130000|2022-02-01 17:55:30|2315.49|2313.99|2315.72|2314.22|2316.44|2314.94|2315.47|2313.97|0
1643738140000|2022-02-01 17:55:40|2315.81|2314.31|2316.15|2314.65|2316.15|2314.65|2315.72|2314.22|0
1643738150000|2022-02-01 17:55:50|2316.05|2314.55|2316.11|2314.61|2316.18|2314.68|2315.89|2314.39|0
1643738160000|2022-02-01 17:56:00|2316.13|2314.63|2316.46|2314.96|2316.46|2314.96|2316.02|2314.52|0
1643738170000|2022-02-01 17:56:10|2316.48|2314.98|2316.9|2315.4|2316.9|2315.4|2316.24|2314.74|0
1643738180000|2022-02-01 17:56:20|2316.88|2315.38|2316.86|2315.36|2316.9|2315.4|2316.6|2315.1|0
1643738190000|2022-02-01 17:56:30|2316.82|2315.32|2317.12|2315.62|2317.12|2315.62|2316.82|2315.32|0
1643738200000|2022-02-01 17:56:40|2317.1|2315.6|2317.12|2315.62|2317.12|2315.62|2316.95|2315.45|0
1643738210000|2022-02-01 17:56:50|2317.1|2315.6|2317.03|2315.53|2317.12|2315.62|2316.9|2315.4|0
1643738220000|2022-02-01 17:57:00|2316.99|2315.49|2316.94|2315.44|2317.12|2315.62|2316.9|2315.4|0
1643738230000|2022-02-01 17:57:10|2316.92|2315.42|2316.92|2315.42|2316.94|2315.44|2316.9|2315.4|0
1643738240000|2022-02-01 17:57:20|2316.9|2315.4|2317.2|2315.7|2317.2|2315.7|2316.9|2315.4|0
1643738250000|2022-02-01 17:57:30|2317.18|2315.68|2316.94|2315.44|2317.18|2315.68|2316.94|2315.44|0
1643738260000|2022-02-01 17:57:40|2316.96|2315.46|2316.97|2315.47|2317.24|2315.74|2316.94|2315.44|0
1643738270000|2022-02-01 17:57:50|2317.01|2315.51|2316.96|2315.46|2317.01|2315.51|2316.94|2315.44|0
1643738280000|2022-02-01 17:58:00|2316.97|2315.47|2316.97|2315.47|2316.97|2315.47|2316.94|2315.44|0
1643738290000|2022-02-01 17:58:10|2316.99|2315.49|2316.99|2315.49|2317.24|2315.74|2316.97|2315.47|0
1643738300000|2022-02-01 17:58:20|2317.01|2315.51|2317.29|2315.79|2317.31|2315.81|2317.01|2315.51|0
1643738310000|2022-02-01 17:58:30|2317.27|2315.77|2317.35|2315.85|2317.35|2315.85|2317.07|2315.57|0
1643738320000|2022-02-01 17:58:40|2317.31|2315.81|2317.53|2316.03|2317.53|2316.03|2317.31|2315.81|0
1643738330000|2022-02-01 17:58:50|2317.35|2315.85|2317.31|2315.81|2317.35|2315.85|2317.24|2315.74|0
1643738340000|2022-02-01 17:59:00|2317.27|2315.77|2317.31|2315.81|2317.31|2315.81|2317.01|2315.51|0
1643738350000|2022-02-01 17:59:10|2317.27|2315.77|2317.57|2316.07|2317.61|2316.11|2317.25|2315.75|0
1643738360000|2022-02-01 17:59:20|2317.61|2316.11|2317.57|2316.07|2317.63|2316.13|2317.39|2315.89|0
1643738370000|2022-02-01 17:59:30|2317.48|2315.98|2317.57|2316.07|2317.61|2316.11|2317.48|2315.98|0
1643738380000|2022-02-01 17:59:40|2317.61|2316.11|2317.55|2316.05|2317.81|2316.31|2317.53|2316.03|0
1643738390000|2022-02-01 17:59:50|2317.57|2316.07|2317.61|2316.11|2317.79|2316.29|2317.57|2316.07|0
1643738400000|2022-02-01 18:00:00|2317.57|2316.07|2317.35|2315.85|2317.61|2316.11|2317.31|2315.81|0
1643738410000|2022-02-01 18:00:10|2317.33|2315.83|2317.13|2315.63|2317.35|2315.85|2317.05|2315.55|0
1643738420000|2022-02-01 18:00:20|2317.22|2315.72|2317.31|2315.81|2317.35|2315.85|2317.22|2315.72|0
1643738430000|2022-02-01 18:00:30|2317.35|2315.85|2317.22|2315.72|2317.35|2315.85|2317.05|2315.55|0
1643738440000|2022-02-01 18:00:40|2317.31|2315.81|2317.35|2315.85|2317.39|2315.89|2317.22|2315.72|0
1643738450000|2022-02-01 18:00:50|2317.39|2315.89|2317.35|2315.85|2317.39|2315.89|2317.35|2315.85|0
1643738460000|2022-02-01 18:01:00|2317.31|2315.81|2317.39|2315.89|2317.39|2315.89|2317.27|2315.77|0
1643738470000|2022-02-01 18:01:10|2317.35|2315.85|2316.95|2315.45|2317.35|2315.85|2316.87|2315.37|0
1643738480000|2022-02-01 18:01:20|2316.91|2315.41|2317.17|2315.67|2317.17|2315.67|2316.91|2315.41|0
1643738490000|2022-02-01 18:01:30|2317.21|2315.71|2317.39|2315.89|2317.65|2316.15|2317.21|2315.71|0
1643738500000|2022-02-01 18:01:40|2317.43|2315.93|2317.35|2315.85|2317.43|2315.93|2317.24|2315.74|0
1643738510000|2022-02-01 18:01:50|2317.37|2315.87|2317.43|2315.93|2317.43|2315.93|2317.35|2315.85|0
1643738520000|2022-02-01 18:02:00|2317.39|2315.89|2317.43|2315.93|2317.45|2315.95|2317.17|2315.67|0
1643738530000|2022-02-01 18:02:10|2317.45|2315.95|2317.39|2315.89|2317.45|2315.95|2317.35|2315.85|0
1643738540000|2022-02-01 18:02:20|2317.41|2315.91|2317.09|2315.59|2317.41|2315.91|2317.09|2315.59|0
1643738550000|2022-02-01 18:02:30|2317.13|2315.63|2317.09|2315.59|2317.13|2315.63|2317.05|2315.55|0
1643738560000|2022-02-01 18:02:40|2317.13|2315.63|2317.17|2315.67|2317.39|2315.89|2317.13|2315.63|0
1643738570000|2022-02-01 18:02:50|2317.21|2315.71|2316.04|2314.54|2317.21|2315.71|2315.66|2314.16|0
1643738580000|2022-02-01 18:03:00|2316|2314.5|2315.7|2314.2|2316.02|2314.52|2315.7|2314.2|0
1643738590000|2022-02-01 18:03:10|2315.68|2314.18|2315.96|2314.46|2316|2314.5|2315.66|2314.16|0
1643738600000|2022-02-01 18:03:20|2315.92|2314.42|2315.85|2314.35|2315.96|2314.46|2315.74|2314.24|0
1643738610000|2022-02-01 18:03:30|2315.76|2314.26|2315.63|2314.13|2315.89|2314.39|2315.29|2313.79|0
1643738620000|2022-02-01 18:03:40|2315.66|2314.16|2315.63|2314.13|2315.66|2314.16|2315.63|2314.13|0
1643738630000|2022-02-01 18:03:50|2315.66|2314.16|2315.85|2314.35|2315.89|2314.39|2315.66|2314.16|0
1643738640000|2022-02-01 18:04:00|2315.89|2314.39|2316.37|2314.87|2316.41|2314.91|2315.87|2314.37|0
1643738650000|2022-02-01 18:04:10|2316.41|2314.91|2316.03|2314.53|2316.41|2314.91|2315.73|2314.23|0
1643738660000|2022-02-01 18:04:20|2316.07|2314.57|2315.81|2314.31|2316.11|2314.61|2315.81|2314.31|0
1643738670000|2022-02-01 18:04:30|2315.85|2314.35|2316.11|2314.61|2316.15|2314.65|2315.83|2314.33|0
1643738680000|2022-02-01 18:04:40|2316.13|2314.63|2315.85|2314.35|2316.15|2314.65|2315.81|2314.31|0
1643738690000|2022-02-01 18:04:50|2315.81|2314.31|2315.55|2314.05|2315.83|2314.33|2315.55|2314.05|0
1643738700000|2022-02-01 18:05:00|2315.63|2314.13|2315.55|2314.05|2315.63|2314.13|2315.29|2313.79|0
1643738710000|2022-02-01 18:05:10|2315.57|2314.07|2315.43|2313.93|2315.77|2314.27|2315.34|2313.84|0
1643738720000|2022-02-01 18:05:20|2315.34|2313.84|2315.08|2313.58|2315.34|2313.84|2315.04|2313.54|0
1643738730000|2022-02-01 18:05:30|2315.17|2313.67|2315.25|2313.75|2315.25|2313.75|2315.04|2313.54|0
1643738740000|2022-02-01 18:05:40|2315.21|2313.71|2315.73|2314.23|2315.77|2314.27|2315.21|2313.71|0
1643738750000|2022-02-01 18:05:50|2315.77|2314.27|2315.81|2314.31|2315.81|2314.31|2315.55|2314.05|0
1643738760000|2022-02-01 18:06:00|2315.63|2314.13|2315.81|2314.31|2315.89|2314.39|2315.61|2314.11|0
1643738770000|2022-02-01 18:06:10|2315.77|2314.27|2315.55|2314.05|2315.77|2314.27|2315.21|2313.71|0
1643738780000|2022-02-01 18:06:20|2315.51|2314.01|2315.77|2314.27|2315.77|2314.27|2315.51|2314.01|0
1643738790000|2022-02-01 18:06:30|2315.81|2314.31|2315.55|2314.05|2315.81|2314.31|2315.47|2313.97|0
1643738800000|2022-02-01 18:06:40|2315.59|2314.09|2315.81|2314.31|2315.87|2314.37|2315.57|2314.07|0
1643738810000|2022-02-01 18:06:50|2315.77|2314.27|2315.55|2314.05|2315.81|2314.31|2315.55|2314.05|0
1643738820000|2022-02-01 18:07:00|2315.59|2314.09|2315.81|2314.31|2315.83|2314.33|2315.59|2314.09|0
1643738830000|2022-02-01 18:07:10|2315.83|2314.33|2316.31|2314.81|2316.31|2314.81|2315.79|2314.29|0
1643738840000|2022-02-01 18:07:20|2316.33|2314.83|2316.03|2314.53|2316.33|2314.83|2315.79|2314.29|0
1643738850000|2022-02-01 18:07:30|2316.01|2314.51|2316.11|2314.61|2316.11|2314.61|2315.81|2314.31|0
1643738860000|2022-02-01 18:07:40|2316.09|2314.59|2316.07|2314.57|2316.24|2314.74|2316.07|2314.57|0
1643738870000|2022-02-01 18:07:50|2315.98|2314.48|2316.03|2314.53|2316.07|2314.57|2315.94|2314.44|0
1643738880000|2022-02-01 18:08:00|2315.95|2314.45|2315.81|2314.31|2315.95|2314.45|2315.55|2314.05|0
1643738890000|2022-02-01 18:08:10|2315.79|2314.29|2315.51|2314.01|2315.85|2314.35|2315.4|2313.9|0
1643738900000|2022-02-01 18:08:20|2315.47|2313.97|2315.25|2313.75|2315.51|2314.01|2315.21|2313.71|0
1643738910000|2022-02-01 18:08:30|2315.21|2313.71|2314.87|2313.37|2315.25|2313.75|2314.78|2313.28|0
1643738920000|2022-02-01 18:08:40|2315.06|2313.56|2315.08|2313.58|2315.32|2313.82|2315.02|2313.52|0
1643738930000|2022-02-01 18:08:50|2315.09|2313.59|2315.36|2313.86|2315.39|2313.89|2315.06|2313.56|0
1643738940000|2022-02-01 18:09:00|2315.39|2313.89|2314.83|2313.33|2315.39|2313.89|2314.76|2313.26|0
1643738950000|2022-02-01 18:09:10|2314.85|2313.35|2315.13|2313.63|2315.17|2313.67|2314.83|2313.33|0
1643738960000|2022-02-01 18:09:20|2315.15|2313.65|2315.09|2313.59|2315.17|2313.67|2315.08|2313.58|0
1643738970000|2022-02-01 18:09:30|2315.13|2313.63|2315.15|2313.65|2315.15|2313.65|2315.06|2313.56|0
1643738980000|2022-02-01 18:09:40|2315.34|2313.84|2315.37|2313.87|2315.39|2313.89|2315.32|2313.82|0
1643738990000|2022-02-01 18:09:50|2315.36|2313.86|2315.09|2313.59|2315.36|2313.86|2315.06|2313.56|0
1643739000000|2022-02-01 18:10:00|2315.13|2313.63|2315.11|2313.61|2315.37|2313.87|2315.09|2313.59|0
1643739010000|2022-02-01 18:10:10|2315.09|2313.59|2315.32|2313.82|2315.39|2313.89|2315.09|2313.59|0
1643739020000|2022-02-01 18:10:20|2315.36|2313.86|2315.65|2314.15|2315.65|2314.15|2315.32|2313.82|0
1643739030000|2022-02-01 18:10:30|2315.63|2314.13|2315.58|2314.08|2315.65|2314.15|2315.36|2313.86|0
1643739040000|2022-02-01 18:10:40|2315.49|2313.99|2315.58|2314.08|2315.62|2314.12|2315.45|2313.95|0
1643739050000|2022-02-01 18:10:50|2315.62|2314.12|2315.58|2314.08|2315.62|2314.12|2315.45|2313.95|0
1643739060000|2022-02-01 18:11:00|2315.62|2314.12|2315.91|2314.41|2315.95|2314.45|2315.62|2314.12|0
1643739070000|2022-02-01 18:11:10|2315.9|2314.4|2315.91|2314.41|2315.95|2314.45|2315.88|2314.38|0
1643739080000|2022-02-01 18:11:20|2315.88|2314.38|2315.93|2314.43|2315.97|2314.47|2315.69|2314.19|0
1643739090000|2022-02-01 18:11:30|2315.91|2314.41|2315.91|2314.41|2315.91|2314.41|2315.78|2314.28|0
1643739100000|2022-02-01 18:11:40|2315.88|2314.38|2315.95|2314.45|2315.95|2314.45|2315.78|2314.28|0
1643739110000|2022-02-01 18:11:50|2315.91|2314.41|2315.69|2314.19|2315.91|2314.41|2315.69|2314.19|0
1643739120000|2022-02-01 18:12:00|2315.71|2314.21|2315.95|2314.45|2316.03|2314.53|2315.69|2314.19|0
1643739130000|2022-02-01 18:12:10|2315.97|2314.47|2315.95|2314.45|2315.99|2314.49|2315.82|2314.32|0
1643739140000|2022-02-01 18:12:20|2315.97|2314.47|2315.67|2314.17|2315.99|2314.49|2315.56|2314.06|0
1643739150000|2022-02-01 18:12:30|2315.65|2314.15|2315.65|2314.15|2315.71|2314.21|2315.52|2314.02|0
1643739160000|2022-02-01 18:12:40|2315.67|2314.17|2315.65|2314.15|2315.73|2314.23|2315.65|2314.15|0
1643739170000|2022-02-01 18:12:50|2315.73|2314.23|2315.51|2314.01|2315.77|2314.27|2315.47|2313.97|0
1643739180000|2022-02-01 18:13:00|2315.69|2314.19|2316.03|2314.53|2316.03|2314.53|2315.69|2314.19|0
1643739190000|2022-02-01 18:13:10|2315.99|2314.49|2316.01|2314.51|2316.07|2314.57|2315.9|2314.4|0
1643739200000|2022-02-01 18:13:20|2316.03|2314.53|2316.25|2314.75|2316.29|2314.79|2316.03|2314.53|0
1643739210000|2022-02-01 18:13:30|2316.27|2314.77|2316.33|2314.83|2316.37|2314.87|2316.25|2314.75|0
1643739220000|2022-02-01 18:13:40|2316.35|2314.85|2316.29|2314.79|2316.35|2314.85|2316.29|2314.79|0
1643739230000|2022-02-01 18:13:50|2316.31|2314.81|2316.07|2314.57|2316.33|2314.83|2316.03|2314.53|0
1643739240000|2022-02-01 18:14:00|2316.09|2314.59|2316.03|2314.53|2316.11|2314.61|2316.03|2314.53|0
1643739250000|2022-02-01 18:14:10|2315.99|2314.49|2315.69|2314.19|2315.99|2314.49|2315.67|2314.17|0
1643739260000|2022-02-01 18:14:20|2315.67|2314.17|2315.39|2313.89|2315.67|2314.17|2315.36|2313.86|0
1643739270000|2022-02-01 18:14:30|2315.43|2313.93|2315.56|2314.06|2315.73|2314.23|2315.43|2313.93|0
1643739280000|2022-02-01 18:14:40|2315.6|2314.1|2315.41|2313.91|2315.69|2314.19|2315.39|2313.89|0
1643739290000|2022-02-01 18:14:50|2315.39|2313.89|2315.65|2314.15|2315.65|2314.15|2315.39|2313.89|0
1643739300000|2022-02-01 18:15:00|2315.62|2314.12|2315.13|2313.63|2315.62|2314.12|2315.06|2313.56|0
1643739310000|2022-02-01 18:15:10|2315.32|2313.82|2315.32|2313.82|2315.32|2313.82|2315.06|2313.56|0
1643739320000|2022-02-01 18:15:20|2315.36|2313.86|2315.58|2314.08|2315.62|2314.12|2315.36|2313.86|0
1643739330000|2022-02-01 18:15:30|2315.62|2314.12|2315.91|2314.41|2315.91|2314.41|2315.6|2314.1|0
1643739340000|2022-02-01 18:15:40|2315.95|2314.45|2316.03|2314.53|2316.21|2314.71|2315.95|2314.45|0
1643739350000|2022-02-01 18:15:50|2316.01|2314.51|2316.25|2314.75|2316.25|2314.75|2315.99|2314.49|0
1643739360000|2022-02-01 18:16:00|2316.29|2314.79|2316.25|2314.75|2316.29|2314.79|2316.23|2314.73|0
1643739370000|2022-02-01 18:16:10|2316.27|2314.77|2316.05|2314.55|2316.29|2314.79|2316.05|2314.55|0
1643739380000|2022-02-01 18:16:20|2316.07|2314.57|2316.31|2314.81|2316.33|2314.83|2316.07|2314.57|0
1643739390000|2022-02-01 18:16:30|2316.29|2314.79|2316.33|2314.83|2316.55|2315.05|2316.29|2314.79|0
1643739400000|2022-02-01 18:16:40|2316.37|2314.87|2316.59|2315.09|2316.59|2315.09|2316.33|2314.83|0
1643739410000|2022-02-01 18:16:50|2316.57|2315.07|2316.55|2315.05|2316.59|2315.09|2316.37|2314.87|0
1643739420000|2022-02-01 18:17:00|2316.59|2315.09|2316.44|2314.94|2316.59|2315.09|2316.33|2314.83|0
1643739430000|2022-02-01 18:17:10|2316.42|2314.92|2316.33|2314.83|2316.55|2315.05|2316.33|2314.83|0
1643739440000|2022-02-01 18:17:20|2316.29|2314.79|2316.13|2314.63|2316.29|2314.79|2316.07|2314.57|0
1643739450000|2022-02-01 18:17:30|2316.15|2314.65|2315.85|2314.35|2316.15|2314.65|2315.85|2314.35|0
1643739460000|2022-02-01 18:17:40|2315.89|2314.39|2316.15|2314.65|2316.18|2314.68|2315.85|2314.35|0
1643739470000|2022-02-01 18:17:50|2316.11|2314.61|2316.11|2314.61|2316.17|2314.67|2316.11|2314.61|0
1643739480000|2022-02-01 18:18:00|2316.09|2314.59|2315.89|2314.39|2316.15|2314.65|2315.89|2314.39|0
1643739490000|2022-02-01 18:18:10|2315.92|2314.42|2315.81|2314.31|2316.02|2314.52|2315.77|2314.27|0
1643739500000|2022-02-01 18:18:20|2315.83|2314.33|2315.81|2314.31|2315.85|2314.35|2315.79|2314.29|0
1643739510000|2022-02-01 18:18:30|2315.83|2314.33|2315.98|2314.48|2315.98|2314.48|2315.81|2314.31|0
1643739520000|2022-02-01 18:18:40|2315.89|2314.39|2316.03|2314.53|2316.07|2314.57|2315.87|2314.37|0
1643739530000|2022-02-01 18:18:50|2316.07|2314.57|2316.07|2314.57|2316.11|2314.61|2316.03|2314.53|0
1643739540000|2022-02-01 18:19:00|2316.11|2314.61|2316.11|2314.61|2316.15|2314.65|2316.07|2314.57|0
1643739550000|2022-02-01 18:19:10|2316.13|2314.63|2316.13|2314.63|2316.15|2314.65|2316.07|2314.57|0
1643739560000|2022-02-01 18:19:20|2316.15|2314.65|2316.07|2314.57|2316.15|2314.65|2316.07|2314.57|0
1643739570000|2022-02-01 18:19:30|2316.05|2314.55|2315.85|2314.35|2316.05|2314.55|2315.63|2314.13|0
1643739580000|2022-02-01 18:19:40|2315.87|2314.37|2315.85|2314.35|2315.92|2314.42|2315.85|2314.35|0
1643739590000|2022-02-01 18:19:50|2315.87|2314.37|2315.85|2314.35|2315.89|2314.39|2315.83|2314.33|0
1643739600000|2022-02-01 18:20:00|2315.89|2314.39|2316.11|2314.61|2316.15|2314.65|2315.89|2314.39|0
1643739610000|2022-02-01 18:20:10|2316.07|2314.57|2316.07|2314.57|2316.11|2314.61|2316.07|2314.57|0
1643739620000|2022-02-01 18:20:20|2316.11|2314.61|2316.07|2314.57|2316.11|2314.61|2316.07|2314.57|0
1643739630000|2022-02-01 18:20:30|2316.05|2314.55|2315.81|2314.31|2316.07|2314.57|2315.81|2314.31|0
1643739640000|2022-02-01 18:20:40|2315.85|2314.35|2315.77|2314.27|2316.11|2314.61|2315.73|2314.23|0
1643739650000|2022-02-01 18:20:50|2315.75|2314.25|2316.09|2314.59|2316.11|2314.61|2315.75|2314.25|0
1643739660000|2022-02-01 18:21:00|2316.11|2314.61|2316.11|2314.61|2316.15|2314.65|2316.07|2314.57|0
1643739670000|2022-02-01 18:21:10|2316.13|2314.63|2316.15|2314.65|2316.15|2314.65|2316.11|2314.61|0
1643739680000|2022-02-01 18:21:20|2316.11|2314.61|2316.07|2314.57|2316.11|2314.61|2316.07|2314.57|0
1643739690000|2022-02-01 18:21:30|2315.89|2314.39|2316.09|2314.59|2316.11|2314.61|2315.85|2314.35|0
1643739700000|2022-02-01 18:21:40|2316.07|2314.57|2316.11|2314.61|2316.11|2314.61|2315.85|2314.35|0
1643739710000|2022-02-01 18:21:50|2316.07|2314.57|2316.09|2314.59|2316.11|2314.61|2316.07|2314.57|0
1643739720000|2022-02-01 18:22:00|2316.11|2314.61|2315.81|2314.31|2316.11|2314.61|2315.81|2314.31|0
1643739730000|2022-02-01 18:22:10|2315.77|2314.27|2315.89|2314.39|2315.89|2314.39|2315.77|2314.27|0
1643739740000|2022-02-01 18:22:20|2315.85|2314.35|2315.59|2314.09|2315.87|2314.37|2315.51|2314.01|0
1643739750000|2022-02-01 18:22:30|2315.55|2314.05|2315.55|2314.05|2315.59|2314.09|2315.51|2314.01|0
1643739760000|2022-02-01 18:22:40|2315.57|2314.07|2315.85|2314.35|2315.85|2314.35|2315.55|2314.05|0
1643739770000|2022-02-01 18:22:50|2315.87|2314.37|2316.09|2314.59|2316.11|2314.61|2315.85|2314.35|0
1643739780000|2022-02-01 18:23:00|2316.11|2314.61|2315.89|2314.39|2316.11|2314.61|2315.89|2314.39|0
1643739790000|2022-02-01 18:23:10|2315.85|2314.35|2315.85|2314.35|2315.89|2314.39|2315.81|2314.31|0
1643739800000|2022-02-01 18:23:20|2315.83|2314.33|2315.89|2314.39|2315.92|2314.42|2315.81|2314.31|0
1643739810000|2022-02-01 18:23:30|2315.92|2314.42|2316.15|2314.65|2316.18|2314.68|2315.92|2314.42|0
1643739820000|2022-02-01 18:23:40|2316.17|2314.67|2316.15|2314.65|2316.18|2314.68|2316.11|2314.61|0
1643739830000|2022-02-01 18:23:50|2316.17|2314.67|2316.15|2314.65|2316.17|2314.67|2316.13|2314.63|0
1643739840000|2022-02-01 18:24:00|2316.18|2314.68|2315.92|2314.42|2316.18|2314.68|2315.92|2314.42|0
1643739850000|2022-02-01 18:24:10|2315.94|2314.44|2315.92|2314.42|2315.96|2314.46|2315.89|2314.39|0
1643739860000|2022-02-01 18:24:20|2315.89|2314.39|2315.89|2314.39|2315.94|2314.44|2315.89|2314.39|0
1643739870000|2022-02-01 18:24:30|2315.9|2314.4|2315.92|2314.42|2315.94|2314.44|2315.89|2314.39|0
1643739880000|2022-02-01 18:24:40|2315.94|2314.44|2315.96|2314.46|2315.98|2314.48|2315.76|2314.26|0
1643739890000|2022-02-01 18:24:50|2316|2314.5|2315.94|2314.44|2316|2314.5|2315.94|2314.44|0
1643739900000|2022-02-01 18:25:00|2315.96|2314.46|2315.96|2314.46|2315.96|2314.46|2315.64|2314.14|0
1643739910000|2022-02-01 18:25:10|2315.98|2314.48|2316.18|2314.68|2316.18|2314.68|2315.94|2314.44|0
1643739920000|2022-02-01 18:25:20|2316.22|2314.72|2316.22|2314.72|2316.22|2314.72|2316.15|2314.65|0
1643739930000|2022-02-01 18:25:30|2316.18|2314.68|2317.23|2315.73|2317.25|2315.75|2316.18|2314.68|0
1643739940000|2022-02-01 18:25:40|2317.25|2315.75|2316.97|2315.47|2317.26|2315.76|2316.97|2315.47|0
1643739950000|2022-02-01 18:25:50|2317|2315.5|2316.97|2315.47|2317.02|2315.52|2316.97|2315.47|0
1643739960000|2022-02-01 18:26:00|2316.98|2315.48|2317|2315.5|2317|2315.5|2316.97|2315.47|0
1643739970000|2022-02-01 18:26:10|2317.02|2315.52|2316.97|2315.47|2317.04|2315.54|2316.74|2315.24|0
1643739980000|2022-02-01 18:26:20|2317|2315.5|2317.23|2315.73|2317.3|2315.8|2317|2315.5|0
1643739990000|2022-02-01 18:26:30|2317.26|2315.76|2317.34|2315.84|2317.34|2315.84|2317.25|2315.75|0
1643740000000|2022-02-01 18:26:40|2317.3|2315.8|2317.23|2315.73|2317.3|2315.8|2317.13|2315.63|0
1643740010000|2022-02-01 18:26:50|2317.26|2315.76|2317.04|2315.54|2317.26|2315.76|2317|2315.5|0
1643740020000|2022-02-01 18:27:00|2317.13|2315.63|2317.23|2315.73|2317.25|2315.75|2317|2315.5|0
1643740030000|2022-02-01 18:27:10|2317.21|2315.71|2317.43|2315.93|2317.43|2315.93|2317.15|2315.65|0
1643740040000|2022-02-01 18:27:20|2317.41|2315.91|2316.97|2315.47|2317.41|2315.91|2316.93|2315.43|0
1643740050000|2022-02-01 18:27:30|2316.93|2315.43|2316.93|2315.43|2316.95|2315.45|2316.91|2315.41|0
1643740060000|2022-02-01 18:27:40|2316.95|2315.45|2316.97|2315.47|2316.98|2315.48|2316.93|2315.43|0
1643740070000|2022-02-01 18:27:50|2316.98|2315.48|2317.17|2315.67|2317.23|2315.73|2316.98|2315.48|0
1643740080000|2022-02-01 18:28:00|2317.15|2315.65|2317.1|2315.6|2317.23|2315.73|2316.98|2315.48|0
1643740090000|2022-02-01 18:28:10|2317.06|2315.56|2317.19|2315.69|2317.23|2315.73|2317.06|2315.56|0
1643740100000|2022-02-01 18:28:20|2317.23|2315.73|2317.49|2315.99|2317.52|2316.02|2317.23|2315.73|0
1643740110000|2022-02-01 18:28:30|2317.51|2316.01|2317.49|2315.99|2317.52|2316.02|2317.49|2315.99|0
1643740120000|2022-02-01 18:28:40|2317.45|2315.95|2317.49|2315.99|2317.49|2315.99|2317.39|2315.89|0
1643740130000|2022-02-01 18:28:50|2317.3|2315.8|2317.52|2316.02|2317.52|2316.02|2317.3|2315.8|0
1643740140000|2022-02-01 18:29:00|2317.6|2316.1|2317.79|2316.29|2317.79|2316.29|2317.6|2316.1|0
1643740150000|2022-02-01 18:29:10|2317.82|2316.32|2317.83|2316.33|2317.87|2316.37|2317.79|2316.29|0
1643740160000|2022-02-01 18:29:20|2317.74|2316.24|2317.74|2316.24|2317.87|2316.37|2317.61|2316.11|0
1643740170000|2022-02-01 18:29:30|2317.83|2316.33|2317.61|2316.11|2317.83|2316.33|2317.57|2316.07|0
1643740180000|2022-02-01 18:29:40|2317.65|2316.15|2317.65|2316.15|2317.65|2316.15|2317.61|2316.11|0
1643740190000|2022-02-01 18:29:50|2317.61|2316.11|2317.61|2316.11|2317.65|2316.15|2317.61|2316.11|0
1643740200000|2022-02-01 18:30:00|2317.65|2316.15|2317.37|2315.87|2317.65|2316.15|2317.35|2315.85|0
1643740210000|2022-02-01 18:30:10|2317.39|2315.89|2317.29|2315.79|2317.39|2315.89|2317.27|2315.77|0
1643740220000|2022-02-01 18:30:20|2317.31|2315.81|2317.53|2316.03|2317.53|2316.03|2317.27|2315.77|0
1643740230000|2022-02-01 18:30:30|2317.52|2316.02|2317.33|2315.83|2317.52|2316.02|2317.31|2315.81|0
1643740240000|2022-02-01 18:30:40|2317.35|2315.85|2317.83|2316.33|2317.83|2316.33|2317.35|2315.85|0
1643740250000|2022-02-01 18:30:50|2317.81|2316.31|2317.57|2316.07|2317.83|2316.33|2317.57|2316.07|0
1643740260000|2022-02-01 18:31:00|2317.55|2316.05|2317.74|2316.24|2317.74|2316.24|2317.53|2316.03|0
1643740270000|2022-02-01 18:31:10|2317.7|2316.2|2317.83|2316.33|2317.83|2316.33|2317.57|2316.07|0
1643740280000|2022-02-01 18:31:20|2317.8|2316.3|2317.61|2316.11|2317.8|2316.3|2317.57|2316.07|0
1643740290000|2022-02-01 18:31:30|2317.59|2316.09|2317.57|2316.07|2317.61|2316.11|2317.53|2316.03|0
1643740300000|2022-02-01 18:31:40|2317.53|2316.03|2317.61|2316.11|2317.61|2316.11|2317.5|2316|0
1643740310000|2022-02-01 18:31:50|2317.7|2316.2|2317.61|2316.11|2317.83|2316.33|2317.59|2316.09|0
1643740320000|2022-02-01 18:32:00|2317.59|2316.09|2317.61|2316.11|2317.7|2316.2|2317.57|2316.07|0
1643740330000|2022-02-01 18:32:10|2317.59|2316.09|2317.61|2316.11|2317.61|2316.11|2317.57|2316.07|0
1643740340000|2022-02-01 18:32:20|2317.7|2316.2|2317.61|2316.11|2317.8|2316.3|2317.61|2316.11|0
1643740350000|2022-02-01 18:32:30|2317.57|2316.07|2317.61|2316.11|2317.7|2316.2|2317.57|2316.07|0
1643740370000|2022-02-01 18:32:50|2317.57|2316.07|2317.35|2315.85|2317.61|2316.11|2317.35|2315.85|0
1643740380000|2022-02-01 18:33:00|2317.39|2315.89|2317.61|2316.11|2317.61|2316.11|2317.39|2315.89|0
1643740390000|2022-02-01 18:33:10|2317.57|2316.07|2317.57|2316.07|2317.61|2316.11|2317.55|2316.05|0
1643740400000|2022-02-01 18:33:20|2317.53|2316.03|2317.35|2315.85|2317.57|2316.07|2317.31|2315.81|0
1643740410000|2022-02-01 18:33:30|2317.33|2315.83|2317.31|2315.81|2317.33|2315.83|2317.27|2315.77|0
1643740420000|2022-02-01 18:33:40|2317.33|2315.83|2317.53|2316.03|2317.55|2316.05|2317.33|2315.83|0
1643740430000|2022-02-01 18:33:50|2317.57|2316.07|2317.57|2316.07|2317.57|2316.07|2317.57|2316.07|0
1643740440000|2022-02-01 18:34:00|2317.53|2316.03|2317.61|2316.11|2317.61|2316.11|2317.53|2316.03|0
1643740450000|2022-02-01 18:34:10|2317.65|2316.15|2317.33|2315.83|2317.65|2316.15|2317.27|2315.77|0
1643740460000|2022-02-01 18:34:20|2317.31|2315.81|2317.31|2315.81|2317.53|2316.03|2317.31|2315.81|0
1643740470000|2022-02-01 18:34:30|2317.29|2315.79|2316.58|2315.08|2317.29|2315.79|2316.34|2314.84|0
1643740480000|2022-02-01 18:34:40|2316.57|2315.07|2316.68|2315.18|2316.75|2315.25|2316.44|2314.94|0
1643740490000|2022-02-01 18:34:50|2316.72|2315.22|2316.72|2315.22|2316.72|2315.22|2316.49|2314.99|0
1643740500000|2022-02-01 18:35:00|2316.73|2315.23|2316.34|2314.84|2316.75|2315.25|2316.12|2314.62|0
1643740510000|2022-02-01 18:35:10|2316.36|2314.86|2315.33|2313.83|2316.38|2314.88|2315.33|2313.83|0
1643740520000|2022-02-01 18:35:20|2315.37|2313.87|2316|2314.5|2316.04|2314.54|2315.37|2313.87|0
1643740530000|2022-02-01 18:35:30|2315.96|2314.46|2315.4|2313.9|2315.96|2314.46|2315.33|2313.83|0
1643740540000|2022-02-01 18:35:40|2315.38|2313.88|2315.33|2313.83|2315.63|2314.13|2315.33|2313.83|0
1643740550000|2022-02-01 18:35:50|2315.29|2313.79|2315.4|2313.9|2315.4|2313.9|2315.07|2313.57|0
1643740560000|2022-02-01 18:36:00|2315.37|2313.87|2315.96|2314.46|2315.96|2314.46|2315.37|2313.87|0
1643740570000|2022-02-01 18:36:10|2316|2314.5|2316.32|2314.82|2316.32|2314.82|2315.96|2314.46|0
1643740580000|2022-02-01 18:36:20|2316.5|2315|2315.95|2314.45|2316.52|2315.02|2315.95|2314.45|0
1643740590000|2022-02-01 18:36:30|2316.04|2314.54|2316.08|2314.58|2316.16|2314.66|2316.04|2314.54|0
1643740600000|2022-02-01 18:36:40|2316.12|2314.62|2316.34|2314.84|2316.38|2314.88|2316.12|2314.62|0
1643740610000|2022-02-01 18:36:50|2316.3|2314.8|2316.32|2314.82|2316.34|2314.84|2316.08|2314.58|0
1643740620000|2022-02-01 18:37:00|2316.3|2314.8|2316.38|2314.88|2316.42|2314.92|2316.3|2314.8|0
1643740630000|2022-02-01 18:37:10|2316.36|2314.86|2316.34|2314.84|2316.42|2314.92|2316.12|2314.62|0
1643740640000|2022-02-01 18:37:20|2316.32|2314.82|2316.6|2315.1|2316.6|2315.1|2316.3|2314.8|0
1643740650000|2022-02-01 18:37:30|2316.58|2315.08|2316.73|2315.23|2316.86|2315.36|2316.47|2314.97|0
1643740660000|2022-02-01 18:37:40|2316.77|2315.27|2316.6|2315.1|2316.86|2315.36|2316.6|2315.1|0
1643740670000|2022-02-01 18:37:50|2316.62|2315.12|2316.66|2315.16|2316.86|2315.36|2316.62|2315.12|0
1643740680000|2022-02-01 18:38:00|2316.68|2315.18|2316.9|2315.4|2316.94|2315.44|2316.68|2315.18|0
1643740690000|2022-02-01 18:38:10|2316.94|2315.44|2317.16|2315.66|2317.24|2315.74|2316.94|2315.44|0
1643740700000|2022-02-01 18:38:20|2317.2|2315.7|2317.27|2315.77|2317.29|2315.79|2317.16|2315.66|0
1643740710000|2022-02-01 18:38:30|2317.24|2315.74|2317.4|2315.9|2317.53|2316.03|2317.24|2315.74|0
1643740720000|2022-02-01 18:38:40|2317.37|2315.87|2317.27|2315.77|2317.5|2316|2317.27|2315.77|0
1643740730000|2022-02-01 18:38:50|2317.29|2315.79|2317.53|2316.03|2317.53|2316.03|2317.27|2315.77|0
1643740740000|2022-02-01 18:39:00|2317.61|2316.11|2317.31|2315.81|2317.8|2316.3|2317.31|2315.81|0
1643740750000|2022-02-01 18:39:10|2317.35|2315.85|2317.31|2315.81|2317.53|2316.03|2317.31|2315.81|0
1643740760000|2022-02-01 18:39:20|2317.35|2315.85|2317.67|2316.17|2317.83|2316.33|2317.35|2315.85|0
1643740770000|2022-02-01 18:39:30|2317.69|2316.19|2317.61|2316.11|2317.87|2316.37|2317.57|2316.07|0
1643740780000|2022-02-01 18:39:40|2317.57|2316.07|2317.65|2316.15|2317.65|2316.15|2317.57|2316.07|0
1643740790000|2022-02-01 18:39:50|2317.61|2316.11|2317.43|2315.93|2317.65|2316.15|2317.39|2315.89|0
1643740800000|2022-02-01 18:40:00|2317.39|2315.89|2317.43|2315.93|2317.65|2316.15|2317.35|2315.85|0
1643740810000|2022-02-01 18:40:10|2317.39|2315.89|2317.56|2316.06|2317.65|2316.15|2317.39|2315.89|0
1643740820000|2022-02-01 18:40:20|2317.65|2316.15|2317.69|2316.19|2317.69|2316.19|2317.52|2316.02|0
1643740830000|2022-02-01 18:40:30|2317.77|2316.27|2317.99|2316.49|2318.25|2316.75|2317.77|2316.27|0
1643740840000|2022-02-01 18:40:40|2317.95|2316.45|2317.91|2316.41|2317.99|2316.49|2317.91|2316.41|0
1643740850000|2022-02-01 18:40:50|2317.93|2316.43|2318.17|2316.67|2318.17|2316.67|2317.91|2316.41|0
1643740860000|2022-02-01 18:41:00|2318.13|2316.63|2317.91|2316.41|2318.13|2316.63|2317.91|2316.41|0
1643740870000|2022-02-01 18:41:10|2317.95|2316.45|2317.65|2316.15|2317.95|2316.45|2317.61|2316.11|0
1643740880000|2022-02-01 18:41:20|2317.61|2316.11|2317.65|2316.15|2317.87|2316.37|2317.61|2316.11|0
1643740890000|2022-02-01 18:41:30|2317.61|2316.11|2317.63|2316.13|2317.67|2316.17|2317.61|2316.11|0
1643740900000|2022-02-01 18:41:40|2317.65|2316.15|2318.25|2316.75|2318.25|2316.75|2317.63|2316.13|0
1643740910000|2022-02-01 18:41:50|2318.29|2316.79|2318.47|2316.97|2318.47|2316.97|2318.29|2316.79|0
1643740920000|2022-02-01 18:42:00|2318.43|2316.93|2318.17|2316.67|2318.47|2316.97|2318.13|2316.63|0
1643740930000|2022-02-01 18:42:10|2318.19|2316.69|2318.26|2316.76|2318.41|2316.91|2318.19|2316.69|0
1643740940000|2022-02-01 18:42:20|2318.21|2316.71|2318.13|2316.63|2318.21|2316.71|2318.09|2316.59|0
1643740950000|2022-02-01 18:42:30|2318.09|2316.59|2318.21|2316.71|2318.21|2316.71|2318.09|2316.59|0
1643740960000|2022-02-01 18:42:40|2318.39|2316.89|2318.43|2316.93|2318.43|2316.93|2318.13|2316.63|0
1643740970000|2022-02-01 18:42:50|2318.39|2316.89|2318.17|2316.67|2318.39|2316.89|2318.13|2316.63|0
1643740980000|2022-02-01 18:43:00|2318.13|2316.63|2318.09|2316.59|2318.17|2316.67|2317.83|2316.33|0
1643740990000|2022-02-01 18:43:10|2318.13|2316.63|2318.3|2316.8|2318.3|2316.8|2318.13|2316.63|0
1643741000000|2022-02-01 18:43:20|2318.39|2316.89|2318.39|2316.89|2318.43|2316.93|2318.3|2316.8|0
1643741010000|2022-02-01 18:43:30|2318.43|2316.93|2318.35|2316.85|2318.43|2316.93|2318.26|2316.76|0
1643741020000|2022-02-01 18:43:40|2318.39|2316.89|2318.39|2316.89|2318.41|2316.91|2318.26|2316.76|0
1643741030000|2022-02-01 18:43:50|2318.41|2316.91|2318.43|2316.93|2318.43|2316.93|2318.39|2316.89|0
1643741040000|2022-02-01 18:44:00|2318.39|2316.89|2318.73|2317.23|2318.81|2317.31|2318.39|2316.89|0
1643741050000|2022-02-01 18:44:10|2318.69|2317.19|2318.77|2317.27|2318.81|2317.31|2318.69|2317.19|0
1643741060000|2022-02-01 18:44:20|2318.81|2317.31|2318.76|2317.26|2318.81|2317.31|2318.76|2317.26|0
1643741070000|2022-02-01 18:44:30|2318.72|2317.22|2318.46|2316.96|2318.72|2317.22|2318.42|2316.92|0
1643741080000|2022-02-01 18:44:40|2318.44|2316.94|2318.31|2316.81|2318.44|2316.94|2318.18|2316.68|0
1643741090000|2022-02-01 18:44:50|2318.22|2316.72|2318.44|2316.94|2318.48|2316.98|2318.22|2316.72|0
1643741100000|2022-02-01 18:45:00|2318.48|2316.98|2318.22|2316.72|2318.48|2316.98|2318.22|2316.72|0
1643741110000|2022-02-01 18:45:10|2318.26|2316.76|2318.48|2316.98|2318.52|2317.02|2318.22|2316.72|0
1643741120000|2022-02-01 18:45:20|2318.44|2316.94|2318.52|2317.02|2318.52|2317.02|2318.44|2316.94|0
1643741130000|2022-02-01 18:45:30|2318.48|2316.98|2318.52|2317.02|2318.52|2317.02|2318.44|2316.94|0
1643741140000|2022-02-01 18:45:40|2318.56|2317.06|2318.82|2317.32|2318.82|2317.32|2318.56|2317.06|0
1643741150000|2022-02-01 18:45:50|2318.78|2317.28|2318.74|2317.24|2318.91|2317.41|2318.74|2317.24|0
1643741160000|2022-02-01 18:46:00|2318.7|2317.2|2318.56|2317.06|2318.7|2317.2|2318.48|2316.98|0
1643741170000|2022-02-01 18:46:10|2318.48|2316.98|2318.26|2316.76|2318.52|2317.02|2318.09|2316.59|0
1643741180000|2022-02-01 18:46:20|2318.24|2316.74|2318.74|2317.24|2318.91|2317.41|2318.24|2316.74|0
1643741190000|2022-02-01 18:46:30|2318.7|2317.2|2318.81|2317.31|2318.85|2317.35|2318.7|2317.2|0
1643741200000|2022-02-01 18:46:40|2318.79|2317.29|2318.63|2317.13|2318.85|2317.35|2318.55|2317.05|0
1643741210000|2022-02-01 18:46:50|2318.59|2317.09|2318.87|2317.37|2318.89|2317.39|2318.59|2317.09|0
1643741220000|2022-02-01 18:47:00|2318.89|2317.39|2318.96|2317.46|2319.13|2317.63|2318.89|2317.39|0
1643741230000|2022-02-01 18:47:10|2319.06|2317.56|2318.65|2317.15|2319.06|2317.56|2318.65|2317.15|0
1643741240000|2022-02-01 18:47:20|2318.67|2317.17|2318.85|2317.35|2318.91|2317.41|2318.67|2317.17|0
1643741250000|2022-02-01 18:47:30|2318.83|2317.33|2318.59|2317.09|2318.85|2317.35|2318.53|2317.03|0
1643741260000|2022-02-01 18:47:40|2318.57|2317.07|2318.79|2317.29|2318.83|2317.33|2318.42|2316.92|0
1643741270000|2022-02-01 18:47:50|2318.81|2317.31|2318.83|2317.33|2318.85|2317.35|2318.57|2317.07|0
1643741280000|2022-02-01 18:48:00|2318.85|2317.35|2318.87|2317.37|2319.09|2317.59|2318.85|2317.35|0
1643741290000|2022-02-01 18:48:10|2318.91|2317.41|2318.83|2317.33|2319|2317.5|2318.81|2317.31|0
1643741300000|2022-02-01 18:48:20|2318.85|2317.35|2318.91|2317.41|2318.91|2317.41|2318.83|2317.33|0
1643741310000|2022-02-01 18:48:30|2319|2317.5|2319.09|2317.59|2319.13|2317.63|2319|2317.5|0
1643741320000|2022-02-01 18:48:40|2319.07|2317.57|2318.81|2317.31|2319.09|2317.59|2318.75|2317.25|0
1643741330000|2022-02-01 18:48:50|2318.83|2317.33|2319.01|2317.51|2319.01|2317.51|2318.79|2317.29|0
1643741340000|2022-02-01 18:49:00|2318.92|2317.42|2319.05|2317.55|2319.05|2317.55|2318.9|2317.4|0
1643741350000|2022-02-01 18:49:10|2319.01|2317.51|2318.87|2317.37|2319.09|2317.59|2318.83|2317.33|0
1643741360000|2022-02-01 18:49:20|2319.05|2317.55|2319.03|2317.53|2319.09|2317.59|2318.92|2317.42|0
1643741370000|2022-02-01 18:49:30|2319.05|2317.55|2318.41|2316.91|2319.05|2317.55|2318.41|2316.91|0
1643741380000|2022-02-01 18:49:40|2318.38|2316.88|2318.71|2317.21|2318.75|2317.25|2318.19|2316.69|0
1643741390000|2022-02-01 18:49:50|2318.73|2317.23|2318.97|2317.47|2319.01|2317.51|2318.67|2317.17|0
1643741400000|2022-02-01 18:50:00|2319.01|2317.51|2318.71|2317.21|2319.01|2317.51|2318.71|2317.21|0
1643741410000|2022-02-01 18:50:10|2318.75|2317.25|2318.97|2317.47|2319.01|2317.51|2318.71|2317.21|0
1643741420000|2022-02-01 18:50:20|2318.88|2317.38|2318.71|2317.21|2318.88|2317.38|2318.66|2317.16|0
1643741430000|2022-02-01 18:50:30|2318.69|2317.19|2318.58|2317.08|2318.75|2317.25|2318.58|2317.08|0
1643741440000|2022-02-01 18:50:40|2318.67|2317.17|2318.38|2316.88|2318.69|2317.19|2318.38|2316.88|0
1643741450000|2022-02-01 18:50:50|2318.41|2316.91|2318.41|2316.91|2318.45|2316.95|2318.38|2316.88|0
1643741460000|2022-02-01 18:51:00|2318.45|2316.95|2318.75|2317.25|2318.84|2317.34|2318.41|2316.91|0
1643741470000|2022-02-01 18:51:10|2318.71|2317.21|2318.62|2317.12|2318.71|2317.21|2318.47|2316.97|0
1643741480000|2022-02-01 18:51:20|2318.53|2317.03|2317.82|2316.32|2318.53|2317.03|2317.82|2316.32|0
1643741490000|2022-02-01 18:51:30|2317.85|2316.35|2318.06|2316.56|2318.15|2316.65|2317.85|2316.35|0
1643741500000|2022-02-01 18:51:40|2318.15|2316.65|2318.23|2316.73|2318.23|2316.73|2318.1|2316.6|0
1643741510000|2022-02-01 18:51:50|2318.14|2316.64|2317.97|2316.47|2318.27|2316.77|2317.97|2316.47|0
1643741520000|2022-02-01 18:52:00|2318.01|2316.51|2318.31|2316.81|2318.35|2316.85|2318.01|2316.51|0
1643741530000|2022-02-01 18:52:10|2318.29|2316.79|2318.29|2316.79|2318.33|2316.83|2318.27|2316.77|0
1643741540000|2022-02-01 18:52:20|2318.27|2316.77|2318.23|2316.73|2318.29|2316.79|2317.97|2316.47|0
1643741550000|2022-02-01 18:52:30|2318.19|2316.69|2318.23|2316.73|2318.23|2316.73|2318.15|2316.65|0
1643741560000|2022-02-01 18:52:40|2318.21|2316.71|2318.17|2316.67|2318.23|2316.73|2318.17|2316.67|0
1643741570000|2022-02-01 18:52:50|2318.15|2316.65|2318.15|2316.65|2318.19|2316.69|2317.87|2316.37|0
1643741580000|2022-02-01 18:53:00|2318.17|2316.67|2318.19|2316.69|2318.23|2316.73|2318.15|2316.65|0
1643741590000|2022-02-01 18:53:10|2318.23|2316.73|2318.29|2316.79|2318.31|2316.81|2318.23|2316.73|0
1643741600000|2022-02-01 18:53:20|2318.31|2316.81|2318.31|2316.81|2318.31|2316.81|2318.27|2316.77|0
1643741610000|2022-02-01 18:53:30|2318.33|2316.83|2318.31|2316.81|2318.51|2317.01|2318.27|2316.77|0
1643741620000|2022-02-01 18:53:40|2318.35|2316.85|2318.87|2317.37|2319.09|2317.59|2318.35|2316.85|0
1643741630000|2022-02-01 18:53:50|2318.83|2317.33|2318.57|2317.07|2318.87|2317.37|2318.55|2317.05|0
1643741640000|2022-02-01 18:54:00|2318.59|2317.09|2318.91|2317.41|2318.91|2317.41|2318.53|2317.03|0
1643741650000|2022-02-01 18:54:10|2318.93|2317.43|2318.96|2317.46|2319.13|2317.63|2318.87|2317.37|0
1643741660000|2022-02-01 18:54:20|2318.87|2317.37|2318.83|2317.33|2318.89|2317.39|2318.83|2317.33|0
1643741670000|2022-02-01 18:54:30|2318.74|2317.24|2318.59|2317.09|2318.74|2317.24|2318.57|2317.07|0
1643741680000|2022-02-01 18:54:40|2318.57|2317.07|2318.49|2316.99|2318.61|2317.11|2318.49|2316.99|0
1643741690000|2022-02-01 18:54:50|2318.53|2317.03|2318.53|2317.03|2318.57|2317.07|2318.53|2317.03|0
1643741700000|2022-02-01 18:55:00|2318.49|2316.99|2318.23|2316.73|2318.49|2316.99|2317.99|2316.49|0
1643741710000|2022-02-01 18:55:10|2318.14|2316.64|2318.23|2316.73|2318.23|2316.73|2317.93|2316.43|0
1643741720000|2022-02-01 18:55:20|2318.14|2316.64|2317.99|2316.49|2318.23|2316.73|2317.97|2316.47|0
1643741730000|2022-02-01 18:55:30|2317.97|2316.47|2317.63|2316.13|2317.97|2316.47|2317.3|2315.8|0
1643741740000|2022-02-01 18:55:40|2317.61|2316.11|2317.56|2316.06|2317.63|2316.13|2317.31|2315.81|0
1643741750000|2022-02-01 18:55:50|2317.54|2316.04|2317.69|2316.19|2317.82|2316.32|2317.54|2316.04|0
1643741760000|2022-02-01 18:56:00|2317.72|2316.22|2317.61|2316.11|2317.72|2316.22|2317.59|2316.09|0
1643741770000|2022-02-01 18:56:10|2317.63|2316.13|2317.59|2316.09|2317.67|2316.17|2317.59|2316.09|0
1643741780000|2022-02-01 18:56:20|2317.58|2316.08|2317.26|2315.76|2317.59|2316.09|2317.26|2315.76|0
1643741790000|2022-02-01 18:56:30|2317.3|2315.8|2317.52|2316.02|2317.52|2316.02|2317.26|2315.76|0
1643741800000|2022-02-01 18:56:40|2317.44|2315.94|2317.26|2315.76|2317.44|2315.94|2317.18|2315.68|0
1643741810000|2022-02-01 18:56:50|2317.28|2315.78|2316.96|2315.46|2317.28|2315.78|2316.96|2315.46|0
1643741820000|2022-02-01 18:57:00|2316.88|2315.38|2316.58|2315.08|2316.88|2315.38|2316.58|2315.08|0
1643741830000|2022-02-01 18:57:10|2316.62|2315.12|2316.62|2315.12|2316.66|2315.16|2316.56|2315.06|0
1643741840000|2022-02-01 18:57:20|2316.7|2315.2|2317.22|2315.72|2317.22|2315.72|2316.62|2315.12|0
1643741850000|2022-02-01 18:57:30|2317.26|2315.76|2317.22|2315.72|2317.26|2315.76|2317.18|2315.68|0
1643741860000|2022-02-01 18:57:40|2317.2|2315.7|2317.39|2315.89|2317.48|2315.98|2317.18|2315.68|0
1643741870000|2022-02-01 18:57:50|2317.37|2315.87|2317.2|2315.7|2317.37|2315.87|2317.18|2315.68|0
1643741880000|2022-02-01 18:58:00|2317.22|2315.72|2317.52|2316.02|2317.54|2316.04|2317.22|2315.72|0
1643741890000|2022-02-01 18:58:10|2317.48|2315.98|2317.52|2316.02|2317.56|2316.06|2317.28|2315.78|0
1643741900000|2022-02-01 18:58:20|2317.5|2316|2317.56|2316.06|2317.56|2316.06|2317.5|2316|0
1643741910000|2022-02-01 18:58:30|2317.58|2316.08|2317.67|2316.17|2317.85|2316.35|2317.58|2316.08|0
1643741920000|2022-02-01 18:58:40|2317.63|2316.13|2317.33|2315.83|2317.63|2316.13|2317.33|2315.83|0
1643741930000|2022-02-01 18:58:50|2317.35|2315.85|2317.5|2316|2317.61|2316.11|2317.33|2315.83|0
1643741940000|2022-02-01 18:59:00|2317.59|2316.09|2317.97|2316.47|2318.19|2316.69|2317.59|2316.09|0
1643741950000|2022-02-01 18:59:10|2318.01|2316.51|2318.01|2316.51|2318.14|2316.64|2317.97|2316.47|0
1643741960000|2022-02-01 18:59:20|2318.03|2316.53|2318.01|2316.51|2318.05|2316.55|2317.97|2316.47|0
1643741970000|2022-02-01 18:59:30|2317.99|2316.49|2317.75|2316.25|2317.99|2316.49|2317.71|2316.21|0
1643741980000|2022-02-01 18:59:40|2317.77|2316.27|2317.97|2316.47|2318.01|2316.51|2317.75|2316.25|0
1643741990000|2022-02-01 18:59:50|2318.03|2316.53|2318.27|2316.77|2318.31|2316.81|2318.01|2316.51|0
1643742000000|2022-02-01 19:00:00|2318.31|2316.81|2317.99|2316.49|2318.53|2317.03|2317.97|2316.47|0
1643742010000|2022-02-01 19:00:10|2318.01|2316.51|2317.93|2316.43|2318.01|2316.51|2317.54|2316.04|0
1643742020000|2022-02-01 19:00:20|2317.97|2316.47|2318.25|2316.75|2318.27|2316.77|2317.89|2316.39|0
1643742030000|2022-02-01 19:00:30|2318.23|2316.73|2318.27|2316.77|2318.31|2316.81|2317.97|2316.47|0
1643742040000|2022-02-01 19:00:40|2318.25|2316.75|2318.57|2317.07|2318.61|2317.11|2318.25|2316.75|0
1643742050000|2022-02-01 19:00:50|2318.55|2317.05|2318.57|2317.07|2318.61|2317.11|2318.51|2317.01|0
1643742060000|2022-02-01 19:01:00|2318.53|2317.03|2319.33|2317.83|2319.43|2317.93|2318.53|2317.03|0
1643742070000|2022-02-01 19:01:10|2319.43|2317.93|2319.56|2318.06|2319.65|2318.15|2319.39|2317.89|0
1643742080000|2022-02-01 19:01:20|2319.54|2318.04|2319.47|2317.97|2319.56|2318.06|2319.39|2317.89|0
1643742090000|2022-02-01 19:01:30|2319.45|2317.95|2319.43|2317.93|2319.47|2317.97|2319.43|2317.93|0
1643742100000|2022-02-01 19:01:40|2319.47|2317.97|2319.43|2317.93|2319.47|2317.97|2319.43|2317.93|0
1643742110000|2022-02-01 19:01:50|2319.39|2317.89|2319.39|2317.89|2319.43|2317.93|2319.35|2317.85|0
1643742120000|2022-02-01 19:02:00|2319.43|2317.93|2319.47|2317.97|2319.65|2318.15|2319.39|2317.89|0
1643742130000|2022-02-01 19:02:10|2319.43|2317.93|2319.47|2317.97|2319.47|2317.97|2319.43|2317.93|0
1643742140000|2022-02-01 19:02:20|2319.43|2317.93|2319.47|2317.97|2319.47|2317.97|2319.43|2317.93|0
1643742150000|2022-02-01 19:02:30|2319.43|2317.93|2319.17|2317.67|2319.45|2317.95|2319.13|2317.63|0
1643742160000|2022-02-01 19:02:40|2319.13|2317.63|2319.15|2317.65|2319.39|2317.89|2319.13|2317.63|0
1643742170000|2022-02-01 19:02:50|2319.17|2317.67|2319.43|2317.93|2319.43|2317.93|2319.13|2317.63|0
1643742180000|2022-02-01 19:03:00|2319.39|2317.89|2319.13|2317.63|2319.39|2317.89|2319.13|2317.63|0
1643742190000|2022-02-01 19:03:10|2319.04|2317.54|2319.22|2317.72|2319.35|2317.85|2318.96|2317.46|0
1643742200000|2022-02-01 19:03:20|2319.13|2317.63|2319.11|2317.61|2319.22|2317.72|2319.05|2317.55|0
1643742210000|2022-02-01 19:03:30|2319.13|2317.63|2319.13|2317.63|2319.13|2317.63|2319.09|2317.59|0
1643742220000|2022-02-01 19:03:40|2319.11|2317.61|2318.87|2317.37|2319.13|2317.63|2318.87|2317.37|0
1643742230000|2022-02-01 19:03:50|2318.89|2317.39|2318.96|2317.46|2318.96|2317.46|2318.75|2317.25|0
1643742240000|2022-02-01 19:04:00|2319.05|2317.55|2318.87|2317.37|2319.05|2317.55|2318.79|2317.29|0
1643742250000|2022-02-01 19:04:10|2319.05|2317.55|2318.83|2317.33|2319.11|2317.61|2318.79|2317.29|0
1643742260000|2022-02-01 19:04:20|2318.87|2317.37|2319.05|2317.55|2319.09|2317.59|2318.87|2317.37|0
1643742270000|2022-02-01 19:04:30|2319.09|2317.59|2318.83|2317.33|2319.09|2317.59|2318.83|2317.33|0
1643742280000|2022-02-01 19:04:40|2318.87|2317.37|2318.79|2317.29|2319.05|2317.55|2318.79|2317.29|0
1643742290000|2022-02-01 19:04:50|2318.88|2317.38|2318.75|2317.25|2319.01|2317.51|2318.71|2317.21|0
1643742300000|2022-02-01 19:05:00|2318.71|2317.21|2318.45|2316.95|2318.71|2317.21|2318.38|2316.88|0
1643742310000|2022-02-01 19:05:10|2318.41|2316.91|2318.34|2316.84|2318.41|2316.91|2318.12|2316.62|0
1643742320000|2022-02-01 19:05:20|2318.38|2316.88|2318.6|2317.1|2318.64|2317.14|2318.38|2316.88|0
1643742330000|2022-02-01 19:05:30|2318.64|2317.14|2318.93|2317.43|2318.97|2317.47|2318.64|2317.14|0
1643742340000|2022-02-01 19:05:40|2318.97|2317.47|2318.93|2317.43|2318.97|2317.47|2318.8|2317.3|0
1643742350000|2022-02-01 19:05:50|2318.97|2317.47|2318.93|2317.43|2318.97|2317.47|2318.93|2317.43|0
1643742360000|2022-02-01 19:06:00|2318.97|2317.47|2319.23|2317.73|2319.23|2317.73|2318.97|2317.47|0
1643742370000|2022-02-01 19:06:10|2319.2|2317.7|2318.99|2317.49|2319.23|2317.73|2318.97|2317.47|0
1643742380000|2022-02-01 19:06:20|2319.01|2317.51|2319.05|2317.55|2319.05|2317.55|2319.01|2317.51|0
1643742390000|2022-02-01 19:06:30|2319.01|2317.51|2318.41|2316.91|2319.01|2317.51|2318.41|2316.91|0
1643742400000|2022-02-01 19:06:40|2318.45|2316.95|2318.49|2316.99|2318.49|2316.99|2318.38|2316.88|0
1643742410000|2022-02-01 19:06:50|2318.47|2316.97|2318.41|2316.91|2318.71|2317.21|2318.41|2316.91|0
1643742420000|2022-02-01 19:07:00|2318.39|2316.89|2318.38|2316.88|2318.41|2316.91|2318.15|2316.65|0
1643742430000|2022-02-01 19:07:10|2318.39|2316.89|2318.56|2317.06|2318.66|2317.16|2318.38|2316.88|0
1643742440000|2022-02-01 19:07:20|2318.66|2317.16|2318.67|2317.17|2318.97|2317.47|2318.64|2317.14|0
1643742450000|2022-02-01 19:07:30|2318.71|2317.21|2318.47|2316.97|2318.71|2317.21|2318.45|2316.95|0
1643742460000|2022-02-01 19:07:40|2318.49|2316.99|2318.43|2316.93|2318.49|2316.99|2318.39|2316.89|0
1643742470000|2022-02-01 19:07:50|2318.41|2316.91|2318.45|2316.95|2318.49|2316.99|2318.41|2316.91|0
1643742480000|2022-02-01 19:08:00|2318.54|2317.04|2318.45|2316.95|2318.56|2317.06|2318.25|2316.75|0
1643742490000|2022-02-01 19:08:10|2318.49|2316.99|2318.49|2316.99|2318.71|2317.21|2318.49|2316.99|0
1643742500000|2022-02-01 19:08:20|2318.47|2316.97|2318.49|2316.99|2318.49|2316.99|2318.23|2316.73|0
1643742510000|2022-02-01 19:08:30|2318.47|2316.97|2318.51|2317.01|2318.62|2317.12|2318.45|2316.95|0
1643742520000|2022-02-01 19:08:40|2318.49|2316.99|2318.47|2316.97|2318.49|2316.99|2318.45|2316.95|0
1643742530000|2022-02-01 19:08:50|2318.45|2316.95|2318.75|2317.25|2318.75|2317.25|2318.45|2316.95|0
1643742540000|2022-02-01 19:09:00|2318.73|2317.23|2318.79|2317.29|2318.81|2317.31|2318.71|2317.21|0
1643742550000|2022-02-01 19:09:10|2318.87|2317.37|2319.05|2317.55|2319.07|2317.57|2318.87|2317.37|0
1643742560000|2022-02-01 19:09:20|2319.07|2317.57|2318.79|2317.29|2319.07|2317.57|2318.75|2317.25|0
1643742570000|2022-02-01 19:09:30|2318.75|2317.25|2318.79|2317.29|2318.83|2317.33|2318.73|2317.23|0
1643742580000|2022-02-01 19:09:40|2318.75|2317.25|2318.75|2317.25|2318.83|2317.33|2318.75|2317.25|0
1643742590000|2022-02-01 19:09:50|2318.79|2317.29|2318.79|2317.29|2318.85|2317.35|2318.75|2317.25|0
1643742600000|2022-02-01 19:10:00|2318.83|2317.33|2318.83|2317.33|2319.07|2317.57|2318.77|2317.27|0
1643742610000|2022-02-01 19:10:10|2318.81|2317.31|2319.05|2317.55|2319.09|2317.59|2318.81|2317.31|0
1643742620000|2022-02-01 19:10:20|2319.07|2317.57|2318.96|2317.46|2319.07|2317.57|2318.83|2317.33|0
1643742630000|2022-02-01 19:10:30|2318.94|2317.44|2318.81|2317.31|2319.05|2317.55|2318.81|2317.31|0
1643742640000|2022-02-01 19:10:40|2318.79|2317.29|2318.79|2317.29|2318.83|2317.33|2318.75|2317.25|0
1643742650000|2022-02-01 19:10:50|2318.75|2317.25|2318.53|2317.03|2318.75|2317.25|2318.45|2316.95|0
1643742660000|2022-02-01 19:11:00|2318.57|2317.07|2319.05|2317.55|2319.07|2317.57|2318.55|2317.05|0
1643742670000|2022-02-01 19:11:10|2319.09|2317.59|2319.43|2317.93|2319.47|2317.97|2319.09|2317.59|0
1643742680000|2022-02-01 19:11:20|2319.47|2317.97|2319.73|2318.23|2319.74|2318.24|2319.47|2317.97|0
1643742690000|2022-02-01 19:11:30|2319.76|2318.26|2319.73|2318.23|2319.76|2318.26|2319.73|2318.23|0
1643742700000|2022-02-01 19:11:40|2319.76|2318.26|2320.02|2318.52|2320.06|2318.56|2319.76|2318.26|0
1643742710000|2022-02-01 19:11:50|2319.99|2318.49|2319.6|2318.1|2320.02|2318.52|2319.54|2318.04|0
1643742720000|2022-02-01 19:12:00|2319.69|2318.19|2319.45|2317.95|2319.73|2318.23|2319.43|2317.93|0
1643742730000|2022-02-01 19:12:10|2319.47|2317.97|2319.47|2317.97|2319.48|2317.98|2319.2|2317.7|0
1643742740000|2022-02-01 19:12:20|2319.43|2317.93|2319.07|2317.57|2319.45|2317.95|2319.05|2317.55|0
1643742750000|2022-02-01 19:12:30|2319.09|2317.59|2318.12|2316.62|2319.09|2317.59|2318.12|2316.62|0
1643742760000|2022-02-01 19:12:40|2318.08|2316.58|2317.82|2316.32|2318.38|2316.88|2317.82|2316.32|0
1643742770000|2022-02-01 19:12:50|2317.85|2316.35|2317.48|2315.98|2317.85|2316.35|2317.29|2315.79|0
1643742780000|2022-02-01 19:13:00|2317.52|2316.02|2317.95|2316.45|2318.04|2316.54|2317.52|2316.02|0
1643742790000|2022-02-01 19:13:10|2317.85|2316.35|2318.08|2316.58|2318.08|2316.58|2317.7|2316.2|0
1643742800000|2022-02-01 19:13:20|2318.12|2316.62|2317.74|2316.24|2318.34|2316.84|2317.74|2316.24|0
1643742810000|2022-02-01 19:13:30|2317.76|2316.26|2317.14|2315.64|2317.76|2316.26|2316.77|2315.27|0
1643742820000|2022-02-01 19:13:40|2317.12|2315.62|2317.01|2315.51|2317.18|2315.68|2316.8|2315.3|0
1643742830000|2022-02-01 19:13:50|2317.1|2315.6|2316.88|2315.38|2317.14|2315.64|2316.84|2315.34|0
1643742840000|2022-02-01 19:14:00|2316.9|2315.4|2317.14|2315.64|2317.44|2315.94|2316.9|2315.4|0
1643742850000|2022-02-01 19:14:10|2317.12|2315.62|2316.88|2315.38|2317.12|2315.62|2316.84|2315.34|0
1643742860000|2022-02-01 19:14:20|2316.94|2315.44|2317.18|2315.68|2317.22|2315.72|2316.88|2315.38|0
1643742870000|2022-02-01 19:14:30|2317.2|2315.7|2317.52|2316.02|2317.52|2316.02|2317.18|2315.68|0
1643742880000|2022-02-01 19:14:40|2317.56|2316.06|2317.74|2316.24|2317.78|2316.28|2317.48|2315.98|0
1643742890000|2022-02-01 19:14:50|2317.7|2316.2|2318.08|2316.58|2318.08|2316.58|2317.61|2316.11|0
1643742900000|2022-02-01 19:15:00|2317.98|2316.48|2318.67|2317.17|2318.75|2317.25|2317.95|2316.45|0
1643742910000|2022-02-01 19:15:10|2318.6|2317.1|2318.93|2317.43|2318.97|2317.47|2318.38|2316.88|0
1643742920000|2022-02-01 19:15:20|2318.95|2317.45|2318.67|2317.17|2318.95|2317.45|2318.66|2317.16|0
1643742930000|2022-02-01 19:15:30|2318.64|2317.14|2318.58|2317.08|2318.64|2317.14|2318.34|2316.84|0
1643742940000|2022-02-01 19:15:40|2318.49|2316.99|2318.67|2317.17|2318.75|2317.25|2318.45|2316.95|0
1643742950000|2022-02-01 19:15:50|2318.71|2317.21|2318.93|2317.43|2318.97|2317.47|2318.71|2317.21|0
1643742960000|2022-02-01 19:16:00|2318.9|2317.4|2318.71|2317.21|2318.93|2317.43|2318.67|2317.17|0
1643742970000|2022-02-01 19:16:10|2318.75|2317.25|2318.56|2317.06|2318.93|2317.43|2318.38|2316.88|0
1643742980000|2022-02-01 19:16:20|2318.54|2317.04|2318.45|2316.95|2318.67|2317.17|2318.38|2316.88|0
1643742990000|2022-02-01 19:16:30|2318.49|2316.99|2318.49|2316.99|2318.71|2317.21|2318.45|2316.95|0
1643743000000|2022-02-01 19:16:40|2318.47|2316.97|2318.41|2316.91|2318.67|2317.17|2318.39|2316.89|0
1643743010000|2022-02-01 19:16:50|2318.38|2316.88|2318.12|2316.62|2318.41|2316.91|2317.95|2316.45|0
1643743020000|2022-02-01 19:17:00|2318.1|2316.6|2318.12|2316.62|2318.26|2316.76|2317.98|2316.48|0
1643743030000|2022-02-01 19:17:10|2318.15|2316.65|2317.78|2316.28|2318.15|2316.65|2317.48|2315.98|0
1643743040000|2022-02-01 19:17:20|2317.74|2316.24|2317.82|2316.32|2317.85|2316.35|2317.48|2315.98|0
1643743050000|2022-02-01 19:17:30|2317.8|2316.3|2317.76|2316.26|2317.84|2316.34|2317.65|2316.15|0
1643743060000|2022-02-01 19:17:40|2317.78|2316.28|2317.4|2315.9|2317.82|2316.32|2317.18|2315.68|0
1643743070000|2022-02-01 19:17:50|2317.44|2315.94|2317.48|2315.98|2317.48|2315.98|2317.22|2315.72|0
1643743080000|2022-02-01 19:18:00|2317.46|2315.96|2317.65|2316.15|2317.85|2316.35|2317.46|2315.96|0
1643743090000|2022-02-01 19:18:10|2317.67|2316.17|2317.8|2316.3|2317.82|2316.32|2317.56|2316.06|0
1643743100000|2022-02-01 19:18:20|2317.78|2316.28|2317.82|2316.32|2317.85|2316.35|2317.56|2316.06|0
1643743110000|2022-02-01 19:18:30|2317.72|2316.22|2317.8|2316.3|2317.85|2316.35|2317.59|2316.09|0
1643743120000|2022-02-01 19:18:40|2317.82|2316.32|2317.82|2316.32|2317.85|2316.35|2317.59|2316.09|0
1643743130000|2022-02-01 19:18:50|2317.8|2316.3|2318.04|2316.54|2318.04|2316.54|2317.65|2316.15|0
1643743140000|2022-02-01 19:19:00|2318.08|2316.58|2317.82|2316.32|2318.08|2316.58|2317.8|2316.3|0
1643743150000|2022-02-01 19:19:10|2317.78|2316.28|2318|2316.5|2318.04|2316.54|2317.78|2316.28|0
1643743160000|2022-02-01 19:19:20|2318.04|2316.54|2318|2316.5|2318.04|2316.54|2317.87|2316.37|0
1643743170000|2022-02-01 19:19:30|2317.98|2316.48|2318.08|2316.58|2318.08|2316.58|2317.98|2316.48|0
1643743180000|2022-02-01 19:19:40|2318.04|2316.54|2317.98|2316.48|2318.04|2316.54|2317.87|2316.37|0
1643743190000|2022-02-01 19:19:50|2317.96|2316.46|2317.66|2316.16|2317.96|2316.46|2317.57|2316.07|0
1643743200000|2022-02-01 19:20:00|2317.7|2316.2|2317.04|2315.54|2317.7|2316.2|2317.03|2315.53|0
1643743210000|2022-02-01 19:20:10|2317.03|2315.53|2316.35|2314.85|2317.03|2315.53|2316.35|2314.85|0
1643743220000|2022-02-01 19:20:20|2316.31|2314.81|2315.49|2313.99|2316.35|2314.85|2315.45|2313.95|0
1643743230000|2022-02-01 19:20:30|2315.51|2314.01|2315.49|2313.99|2315.79|2314.29|2315.45|2313.95|0
1643743240000|2022-02-01 19:20:40|2315.51|2314.01|2316.05|2314.55|2316.13|2314.63|2315.51|2314.01|0
1643743250000|2022-02-01 19:20:50|2316.09|2314.59|2316.07|2314.57|2316.09|2314.59|2315.83|2314.33|0
1643743260000|2022-02-01 19:21:00|2316.09|2314.59|2315.79|2314.29|2316.11|2314.61|2315.66|2314.16|0
1643743270000|2022-02-01 19:21:10|2315.73|2314.23|2315.53|2314.03|2315.79|2314.29|2315.49|2313.99|0
1643743280000|2022-02-01 19:21:20|2315.45|2313.95|2315.24|2313.74|2315.49|2313.99|2315.2|2313.7|0
1643743290000|2022-02-01 19:21:30|2315.28|2313.78|2315.2|2313.7|2315.28|2313.78|2315.2|2313.7|0
1643743300000|2022-02-01 19:21:40|2315.22|2313.72|2315.59|2314.09|2315.76|2314.26|2315.2|2313.7|0
1643743310000|2022-02-01 19:21:50|2315.57|2314.07|2315.68|2314.18|2315.68|2314.18|2315.42|2313.92|0
1643743320000|2022-02-01 19:22:00|2315.59|2314.09|2315.87|2314.37|2315.87|2314.37|2315.42|2313.92|0
1643743330000|2022-02-01 19:22:10|2315.85|2314.35|2316.06|2314.56|2316.1|2314.6|2315.76|2314.26|0
1643743340000|2022-02-01 19:22:20|2316.1|2314.6|2316.28|2314.78|2316.36|2314.86|2316.1|2314.6|0
1643743350000|2022-02-01 19:22:30|2316.26|2314.76|2316.36|2314.86|2316.36|2314.86|2316.15|2314.65|0
1643743360000|2022-02-01 19:22:40|2316.32|2314.82|2316.6|2315.1|2316.6|2315.1|2316.28|2314.78|0
1643743370000|2022-02-01 19:22:50|2316.58|2315.08|2316.32|2314.82|2316.58|2315.08|2316.3|2314.8|0
1643743380000|2022-02-01 19:23:00|2316.3|2314.8|2315.88|2314.38|2316.32|2314.82|2315.8|2314.3|0
1643743390000|2022-02-01 19:23:10|2315.86|2314.36|2315.84|2314.34|2316.06|2314.56|2315.8|2314.3|0
1643743400000|2022-02-01 19:23:20|2315.8|2314.3|2316.1|2314.6|2316.14|2314.64|2315.8|2314.3|0
1643743410000|2022-02-01 19:23:30|2316.21|2314.71|2316.14|2314.64|2316.43|2314.93|2316.14|2314.64|0
1643743420000|2022-02-01 19:23:40|2316.17|2314.67|2316.14|2314.64|2316.17|2314.67|2316.12|2314.62|0
1643743430000|2022-02-01 19:23:50|2316.16|2314.66|2316.36|2314.86|2316.4|2314.9|2316.16|2314.66|0
1643743440000|2022-02-01 19:24:00|2316.27|2314.77|2316.77|2315.27|2316.77|2315.27|2316.19|2314.69|0
1643743450000|2022-02-01 19:24:10|2316.73|2315.23|2316.6|2315.1|2316.81|2315.31|2316.6|2315.1|0
1643743460000|2022-02-01 19:24:20|2316.51|2315.01|2316.77|2315.27|2316.94|2315.44|2316.47|2314.97|0
1643743470000|2022-02-01 19:24:30|2316.81|2315.31|2316.73|2315.23|2316.81|2315.31|2316.47|2314.97|0
1643743480000|2022-02-01 19:24:40|2316.77|2315.27|2316.75|2315.25|2316.77|2315.27|2316.73|2315.23|0
1643743490000|2022-02-01 19:24:50|2316.73|2315.23|2316.75|2315.25|2316.81|2315.31|2316.7|2315.2|0
1643743500000|2022-02-01 19:25:00|2316.73|2315.23|2316.68|2315.18|2316.73|2315.23|2316.43|2314.93|0
1643743510000|2022-02-01 19:25:10|2316.7|2315.2|2316.86|2315.36|2317.07|2315.57|2316.47|2314.97|0
1643743520000|2022-02-01 19:25:20|2316.77|2315.27|2316.55|2315.05|2316.77|2315.27|2316.4|2314.9|0
1643743530000|2022-02-01 19:25:30|2316.53|2315.03|2316.04|2314.54|2316.53|2315.03|2315.89|2314.39|0
1643743540000|2022-02-01 19:25:40|2316.02|2314.52|2316.08|2314.58|2316.1|2314.6|2315.76|2314.26|0
1643743550000|2022-02-01 19:25:50|2316.1|2314.6|2316.3|2314.8|2316.3|2314.8|2315.88|2314.38|0
1643743560000|2022-02-01 19:26:00|2316.4|2314.9|2316.4|2314.9|2316.47|2314.97|2316.16|2314.66|0
1643743570000|2022-02-01 19:26:10|2316.3|2314.8|2315.84|2314.34|2316.3|2314.8|2315.84|2314.34|0
1643743580000|2022-02-01 19:26:20|2315.86|2314.36|2316.16|2314.66|2316.17|2314.67|2315.86|2314.36|0
1643743590000|2022-02-01 19:26:30|2316.17|2314.67|2316.43|2314.93|2316.47|2314.97|2316.14|2314.64|0
1643743600000|2022-02-01 19:26:40|2316.45|2314.95|2316.73|2315.23|2316.77|2315.27|2316.43|2314.93|0
1643743610000|2022-02-01 19:26:50|2316.7|2315.2|2316.43|2314.93|2316.73|2315.23|2316.43|2314.93|0
1643743620000|2022-02-01 19:27:00|2316.47|2314.97|2316.47|2314.97|2316.51|2315.01|2316.34|2314.84|0
1643743630000|2022-02-01 19:27:10|2316.43|2314.93|2316.85|2315.35|2316.85|2315.35|2316.43|2314.93|0
1643743640000|2022-02-01 19:27:20|2316.81|2315.31|2316.64|2315.14|2316.83|2315.33|2316.64|2315.14|0
1643743650000|2022-02-01 19:27:30|2316.73|2315.23|2316.51|2315.01|2316.75|2315.25|2316.47|2314.97|0
1643743660000|2022-02-01 19:27:40|2316.55|2315.05|2316.73|2315.23|2316.77|2315.27|2316.47|2314.97|0
1643743670000|2022-02-01 19:27:50|2316.7|2315.2|2316.71|2315.21|2316.77|2315.27|2316.47|2314.97|0
1643743680000|2022-02-01 19:28:00|2316.62|2315.12|2316.75|2315.25|2316.81|2315.31|2316.51|2315.01|0
1643743690000|2022-02-01 19:28:10|2316.77|2315.27|2316.47|2314.97|2316.77|2315.27|2316.38|2314.88|0
1643743700000|2022-02-01 19:28:20|2316.43|2314.93|2316.51|2315.01|2316.55|2315.05|2316.25|2314.75|0
1643743710000|2022-02-01 19:28:30|2316.47|2314.97|2316.49|2314.99|2316.53|2315.03|2316.45|2314.95|0
1643743720000|2022-02-01 19:28:40|2316.47|2314.97|2316.51|2315.01|2316.85|2315.35|2316.47|2314.97|0
1643743730000|2022-02-01 19:28:50|2316.53|2315.03|2316.53|2315.03|2316.55|2315.05|2316.51|2315.01|0
1643743740000|2022-02-01 19:29:00|2316.55|2315.05|2316.81|2315.31|2316.87|2315.37|2316.55|2315.05|0
1643743750000|2022-02-01 19:29:10|2316.85|2315.35|2317.19|2315.69|2317.19|2315.69|2316.83|2315.33|0
1643743760000|2022-02-01 19:29:20|2317.15|2315.65|2317.06|2315.56|2317.36|2315.86|2317.06|2315.56|0
1643743770000|2022-02-01 19:29:30|2317.1|2315.6|2317.1|2315.6|2317.23|2315.73|2316.97|2315.47|0
1643743780000|2022-02-01 19:29:40|2317.19|2315.69|2317.23|2315.73|2317.36|2315.86|2317.15|2315.65|0
1643743790000|2022-02-01 19:29:50|2317.19|2315.69|2317.23|2315.73|2317.23|2315.73|2317.15|2315.65|0
1643743800000|2022-02-01 19:30:00|2317.21|2315.71|2318.05|2316.55|2318.12|2316.62|2317.19|2315.69|0
1643743810000|2022-02-01 19:30:10|2318.08|2316.58|2317.82|2316.32|2318.08|2316.58|2317.69|2316.19|0
1643743820000|2022-02-01 19:30:20|2317.78|2316.28|2318.08|2316.58|2318.38|2316.88|2317.78|2316.28|0
1643743830000|2022-02-01 19:30:30|2318.06|2316.56|2317.86|2316.36|2318.12|2316.62|2317.86|2316.36|0
1643743840000|2022-02-01 19:30:40|2317.9|2316.4|2317.82|2316.32|2317.9|2316.4|2317.78|2316.28|0
1643743850000|2022-02-01 19:30:50|2317.84|2316.34|2317.34|2315.84|2317.86|2316.36|2317.28|2315.78|0
1643743860000|2022-02-01 19:31:00|2317.32|2315.82|2317.36|2315.86|2317.36|2315.86|2317.26|2315.76|0
1643743870000|2022-02-01 19:31:10|2317.34|2315.84|2317.3|2315.8|2317.34|2315.84|2317.26|2315.76|0
1643743880000|2022-02-01 19:31:20|2317.32|2315.82|2317.45|2315.95|2317.6|2316.1|2317.3|2315.8|0
1643743890000|2022-02-01 19:31:30|2317.43|2315.93|2317.81|2316.31|2317.94|2316.44|2317.43|2315.93|0
1643743900000|2022-02-01 19:31:40|2317.9|2316.4|2317.94|2316.44|2318.28|2316.78|2317.9|2316.4|0
1643743910000|2022-02-01 19:31:50|2317.98|2316.48|2317.94|2316.44|2318.11|2316.61|2317.9|2316.4|0
1643743920000|2022-02-01 19:32:00|2317.92|2316.42|2317.79|2316.29|2317.92|2316.42|2317.51|2316.01|0
1643743930000|2022-02-01 19:32:10|2317.7|2316.2|2317.64|2316.14|2317.7|2316.2|2317.64|2316.14|0
1643743940000|2022-02-01 19:32:20|2317.6|2316.1|2317.55|2316.05|2317.64|2316.14|2317.21|2315.71|0
1643743950000|2022-02-01 19:32:30|2317.51|2316.01|2317.38|2315.88|2317.64|2316.14|2317.34|2315.84|0
1643743960000|2022-02-01 19:32:40|2317.34|2315.84|2317.64|2316.14|2317.68|2316.18|2317.34|2315.84|0
1643743970000|2022-02-01 19:32:50|2317.62|2316.12|2317.42|2315.92|2317.68|2316.18|2317.38|2315.88|0
1643743980000|2022-02-01 19:33:00|2317.38|2315.88|2317.42|2315.92|2317.55|2316.05|2317.36|2315.86|0
1643743990000|2022-02-01 19:33:10|2317.51|2316.01|2317.34|2315.84|2317.64|2316.14|2317.34|2315.84|0
1643744000000|2022-02-01 19:33:20|2317.38|2315.88|2317.68|2316.18|2317.72|2316.22|2317.38|2315.88|0
1643744010000|2022-02-01 19:33:30|2317.66|2316.16|2317.64|2316.14|2317.68|2316.18|2317.6|2316.1|0
1643744020000|2022-02-01 19:33:40|2317.66|2316.16|2317.94|2316.44|2318.02|2316.52|2317.64|2316.14|0
1643744030000|2022-02-01 19:33:50|2317.92|2316.42|2317.76|2316.26|2317.94|2316.44|2317.7|2316.2|0
1643744040000|2022-02-01 19:34:00|2317.74|2316.24|2317.68|2316.18|2317.74|2316.24|2317.44|2315.94|0
1643744050000|2022-02-01 19:34:10|2317.66|2316.16|2317.59|2316.09|2317.68|2316.18|2317.46|2315.96|0
1643744060000|2022-02-01 19:34:20|2317.55|2316.05|2317.98|2316.48|2318.02|2316.52|2317.42|2315.92|0
1643744070000|2022-02-01 19:34:30|2317.89|2316.39|2317.72|2316.22|2317.89|2316.39|2317.72|2316.22|0
1643744080000|2022-02-01 19:34:40|2317.74|2316.24|2317.76|2316.26|2317.76|2316.26|2317.72|2316.22|0
1643744090000|2022-02-01 19:34:50|2317.74|2316.24|2317.98|2316.48|2318.02|2316.52|2317.72|2316.22|0
1643744100000|2022-02-01 19:35:00|2318|2316.5|2317.76|2316.26|2318|2316.5|2317.74|2316.24|0
1643744110000|2022-02-01 19:35:10|2317.79|2316.29|2317.72|2316.22|2318|2316.5|2317.68|2316.18|0
1643744120000|2022-02-01 19:35:20|2317.74|2316.24|2318.09|2316.59|2318.09|2316.59|2317.74|2316.24|0
1643744130000|2022-02-01 19:35:30|2318.28|2316.78|2318.04|2316.54|2318.31|2316.81|2317.98|2316.48|0
1643744140000|2022-02-01 19:35:40|2318|2316.5|2317.68|2316.18|2318.02|2316.52|2317.68|2316.18|0
1643744150000|2022-02-01 19:35:50|2317.6|2316.1|2316.82|2315.32|2317.6|2316.1|2316.78|2315.28|0
1643744160000|2022-02-01 19:36:00|2316.78|2315.28|2316.52|2315.02|2316.82|2315.32|2315.66|2314.16|0
1643744170000|2022-02-01 19:36:10|2316.56|2315.06|2316.88|2315.38|2316.88|2315.38|2316.5|2315|0
1643744180000|2022-02-01 19:36:20|2316.9|2315.4|2316.56|2315.06|2316.9|2315.4|2316.5|2315|0
1643744190000|2022-02-01 19:36:30|2316.54|2315.04|2316.54|2315.04|2316.58|2315.08|2316.28|2314.78|0
1643744200000|2022-02-01 19:36:40|2316.58|2315.08|2316.84|2315.34|2316.92|2315.42|2316.58|2315.08|0
1643744210000|2022-02-01 19:36:50|2316.86|2315.36|2317.05|2315.55|2317.18|2315.68|2316.84|2315.34|0
1643744220000|2022-02-01 19:37:00|2316.97|2315.47|2317.1|2315.6|2317.1|2315.6|2316.78|2315.28|0
1643744230000|2022-02-01 19:37:10|2317.14|2315.64|2316.88|2315.38|2317.16|2315.66|2316.88|2315.38|0
1643744240000|2022-02-01 19:37:20|2317.06|2315.56|2317.12|2315.62|2317.18|2315.68|2317.06|2315.56|0
1643744250000|2022-02-01 19:37:30|2317.14|2315.64|2317.27|2315.77|2317.31|2315.81|2317.12|2315.62|0
1643744260000|2022-02-01 19:37:40|2317.18|2315.68|2317.14|2315.64|2317.31|2315.81|2317.01|2315.51|0
1643744270000|2022-02-01 19:37:50|2317.12|2315.62|2317.16|2315.66|2317.18|2315.68|2317.1|2315.6|0
1643744280000|2022-02-01 19:38:00|2317.18|2315.68|2317.48|2315.98|2317.48|2315.98|2317.16|2315.66|0
1643744290000|2022-02-01 19:38:10|2317.51|2316.01|2317.44|2315.94|2317.61|2316.11|2317.44|2315.94|0
1643744300000|2022-02-01 19:38:20|2317.46|2315.96|2317.59|2316.09|2317.61|2316.11|2317.4|2315.9|0
1643744310000|2022-02-01 19:38:30|2317.61|2316.11|2317.4|2315.9|2317.74|2316.24|2317.4|2315.9|0
1643744320000|2022-02-01 19:38:40|2317.21|2315.71|2317.44|2315.94|2317.44|2315.94|2317.14|2315.64|0
1643744330000|2022-02-01 19:38:50|2317.48|2315.98|2317.74|2316.24|2317.77|2316.27|2317.48|2315.98|0
1643744340000|2022-02-01 19:39:00|2317.64|2316.14|2317.06|2315.56|2317.64|2316.14|2317.06|2315.56|0
1643744350000|2022-02-01 19:39:10|2316.88|2315.38|2316.8|2315.3|2316.88|2315.38|2316.58|2315.08|0
1643744360000|2022-02-01 19:39:20|2316.78|2315.28|2317.01|2315.51|2317.14|2315.64|2316.67|2315.17|0
1643744370000|2022-02-01 19:39:30|2317.1|2315.6|2316.88|2315.38|2317.1|2315.6|2316.84|2315.34|0
1643744380000|2022-02-01 19:39:40|2316.84|2315.34|2316.92|2315.42|2316.92|2315.42|2316.73|2315.23|0
1643744390000|2022-02-01 19:39:50|2317.01|2315.51|2317.16|2315.66|2317.31|2315.81|2316.88|2315.38|0
1643744400000|2022-02-01 19:40:00|2317.18|2315.68|2317.35|2315.85|2317.48|2315.98|2317.14|2315.64|0
1643744410000|2022-02-01 19:40:10|2317.44|2315.94|2316.88|2315.38|2317.48|2315.98|2316.84|2315.34|0
1643744420000|2022-02-01 19:40:20|2316.92|2315.42|2316.58|2315.08|2316.92|2315.42|2316.54|2315.04|0
1643744430000|2022-02-01 19:40:30|2316.54|2315.04|2316.54|2315.04|2316.88|2315.38|2316.5|2315|0
1643744440000|2022-02-01 19:40:40|2316.56|2315.06|2316.65|2315.15|2316.76|2315.26|2316.54|2315.04|0
1643744450000|2022-02-01 19:40:50|2316.67|2315.17|2316.28|2314.78|2316.8|2315.3|2316.22|2314.72|0
1643744460000|2022-02-01 19:41:00|2316.26|2314.76|2316.46|2314.96|2316.54|2315.04|2316.2|2314.7|0
1643744470000|2022-02-01 19:41:10|2316.48|2314.98|2316.8|2315.3|2316.8|2315.3|2316.37|2314.87|0
1643744480000|2022-02-01 19:41:20|2316.76|2315.26|2316.54|2315.04|2316.76|2315.26|2316.37|2314.87|0
1643744490000|2022-02-01 19:41:30|2316.52|2315.02|2316.58|2315.08|2316.58|2315.08|2316.41|2314.91|0
1643744500000|2022-02-01 19:41:40|2316.56|2315.06|2316.54|2315.04|2316.58|2315.08|2316.52|2315.02|0
1643744510000|2022-02-01 19:41:50|2316.5|2315|2316.6|2315.1|2316.64|2315.14|2316.28|2314.78|0
1643744520000|2022-02-01 19:42:00|2316.58|2315.08|2316.94|2315.44|2316.95|2315.45|2316.47|2314.97|0
1643744530000|2022-02-01 19:42:10|2316.92|2315.42|2316.86|2315.36|2316.95|2315.45|2316.86|2315.36|0
1643744540000|2022-02-01 19:42:20|2316.84|2315.34|2316.9|2315.4|2316.95|2315.45|2316.84|2315.34|0
1643744550000|2022-02-01 19:42:30|2316.88|2315.38|2316.88|2315.38|2316.97|2315.47|2316.88|2315.38|0
1643744560000|2022-02-01 19:42:40|2316.92|2315.42|2316.58|2315.08|2316.92|2315.42|2316.52|2315.02|0
1643744570000|2022-02-01 19:42:50|2316.62|2315.12|2316.82|2315.32|2316.84|2315.34|2316.62|2315.12|0
1643744580000|2022-02-01 19:43:00|2316.84|2315.34|2317.14|2315.64|2317.4|2315.9|2316.8|2315.3|0
1643744590000|2022-02-01 19:43:10|2317.18|2315.68|2317.18|2315.68|2317.44|2315.94|2317.14|2315.64|0
1643744600000|2022-02-01 19:43:20|2317.21|2315.71|2316.92|2315.42|2317.21|2315.71|2316.9|2315.4|0
1643744610000|2022-02-01 19:43:30|2317.1|2315.6|2317.36|2315.86|2317.48|2315.98|2317.1|2315.6|0
1643744620000|2022-02-01 19:43:40|2317.32|2315.82|2317.36|2315.86|2317.42|2315.92|2317.32|2315.82|0
1643744630000|2022-02-01 19:43:50|2317.32|2315.82|2317.28|2315.78|2317.32|2315.82|2317.06|2315.56|0
1643744640000|2022-02-01 19:44:00|2317.26|2315.76|2317.28|2315.78|2317.32|2315.82|2317.06|2315.56|0
1643744650000|2022-02-01 19:44:10|2317.24|2315.74|2317.84|2316.34|2317.86|2316.36|2317.24|2315.74|0
1643744660000|2022-02-01 19:44:20|2317.88|2316.38|2317.92|2316.42|2317.96|2316.46|2317.66|2316.16|0
1643744670000|2022-02-01 19:44:30|2317.9|2316.4|2317.7|2316.2|2317.92|2316.42|2317.64|2316.14|0
1643744680000|2022-02-01 19:44:40|2317.66|2316.16|2317.9|2316.4|2317.92|2316.42|2317.64|2316.14|0
1643744690000|2022-02-01 19:44:50|2317.92|2316.42|2317.9|2316.4|2317.96|2316.46|2317.7|2316.2|0
1643744700000|2022-02-01 19:45:00|2317.88|2316.38|2317.44|2315.94|2317.94|2316.44|2317.36|2315.86|0
1643744710000|2022-02-01 19:45:10|2317.4|2315.9|2318.2|2316.7|2318.43|2316.93|2317.4|2315.9|0
1643744720000|2022-02-01 19:45:20|2318.13|2316.63|2317.96|2316.46|2318.26|2316.76|2317.96|2316.46|0
1643744730000|2022-02-01 19:45:30|2317.92|2316.42|2318.33|2316.83|2318.33|2316.83|2317.92|2316.42|0
1643744740000|2022-02-01 19:45:40|2318.37|2316.87|2318.61|2317.11|2318.76|2317.26|2318.37|2316.87|0
1643744750000|2022-02-01 19:45:50|2318.59|2317.09|2318.26|2316.76|2318.61|2317.11|2318.13|2316.63|0
1643744760000|2022-02-01 19:46:00|2318.29|2316.79|2318.29|2316.79|2318.33|2316.83|2318.13|2316.63|0
1643744770000|2022-02-01 19:46:10|2318.26|2316.76|2318.13|2316.63|2318.29|2316.79|2318|2316.5|0
1643744780000|2022-02-01 19:46:20|2318.03|2316.53|2317.96|2316.46|2318.03|2316.53|2317.7|2316.2|0
1643744790000|2022-02-01 19:46:30|2318|2316.5|2318.13|2316.63|2318.22|2316.72|2317.96|2316.46|0
1643744800000|2022-02-01 19:46:40|2318.22|2316.72|2317.98|2316.48|2318.29|2316.79|2317.98|2316.48|0
1643744810000|2022-02-01 19:46:50|2317.96|2316.46|2317.98|2316.48|2318|2316.5|2317.74|2316.24|0
1643744820000|2022-02-01 19:47:00|2317.96|2316.46|2317.92|2316.42|2318|2316.5|2317.7|2316.2|0
1643744830000|2022-02-01 19:47:10|2317.83|2316.33|2317.88|2316.38|2317.96|2316.46|2317.7|2316.2|0
1643744840000|2022-02-01 19:47:20|2317.79|2316.29|2317.72|2316.22|2317.79|2316.29|2317.62|2316.12|0
1643744850000|2022-02-01 19:47:30|2317.74|2316.24|2317.74|2316.24|2318|2316.5|2317.72|2316.22|0
1643744860000|2022-02-01 19:47:40|2317.7|2316.2|2317.7|2316.2|2317.7|2316.2|2317.53|2316.03|0
1643744870000|2022-02-01 19:47:50|2317.68|2316.18|2317.57|2316.07|2317.7|2316.2|2317.57|2316.07|0
1643744880000|2022-02-01 19:48:00|2317.55|2316.05|2317.79|2316.29|2317.96|2316.46|2317.55|2316.05|0
1643744890000|2022-02-01 19:48:10|2317.88|2316.38|2317.88|2316.38|2317.92|2316.42|2317.84|2316.34|0
1643744900000|2022-02-01 19:48:20|2317.92|2316.42|2317.96|2316.46|2318.05|2316.55|2317.9|2316.4|0
1643744910000|2022-02-01 19:48:30|2317.92|2316.42|2317.92|2316.42|2317.96|2316.46|2317.88|2316.38|0
1643744920000|2022-02-01 19:48:40|2317.88|2316.38|2317.21|2315.71|2317.88|2316.38|2317.02|2315.52|0
1643744930000|2022-02-01 19:48:50|2317.24|2315.74|2317.45|2315.95|2317.58|2316.08|2317.22|2315.72|0
1643744940000|2022-02-01 19:49:00|2317.54|2316.04|2317.92|2316.42|2317.92|2316.42|2317.54|2316.04|0
1643744950000|2022-02-01 19:49:10|2317.94|2316.44|2317.92|2316.42|2317.96|2316.46|2317.88|2316.38|0
1643744960000|2022-02-01 19:49:20|2317.96|2316.46|2317.92|2316.42|2317.98|2316.48|2317.92|2316.42|0
1643744970000|2022-02-01 19:49:30|2317.88|2316.38|2317.7|2316.2|2317.9|2316.4|2317.66|2316.16|0
1643744980000|2022-02-01 19:49:40|2317.72|2316.22|2317.4|2315.9|2317.74|2316.24|2317.4|2315.9|0
1643744990000|2022-02-01 19:49:50|2317.51|2316.01|2317.66|2316.16|2317.68|2316.18|2317.4|2315.9|0
1643745000000|2022-02-01 19:50:00|2317.62|2316.12|2317.62|2316.12|2317.66|2316.16|2317.32|2315.82|0
1643745010000|2022-02-01 19:50:10|2317.64|2316.14|2317.68|2316.18|2317.96|2316.46|2317.62|2316.12|0
1643745020000|2022-02-01 19:50:20|2317.72|2316.22|2317.66|2316.16|2317.96|2316.46|2317.66|2316.16|0
1643745030000|2022-02-01 19:50:30|2317.64|2316.14|2317.02|2315.52|2317.66|2316.16|2316.76|2315.26|0
1643745040000|2022-02-01 19:50:40|2317.06|2315.56|2317.06|2315.56|2317.28|2315.78|2317.02|2315.52|0
1643745050000|2022-02-01 19:50:50|2317.02|2315.52|2316.24|2314.74|2317.02|2315.52|2316.24|2314.74|0
1643745060000|2022-02-01 19:51:00|2316.16|2314.66|2316.46|2314.96|2316.5|2315|2316.07|2314.57|0
1643745070000|2022-02-01 19:51:10|2316.42|2314.92|2316.91|2315.41|2316.93|2315.43|2316.29|2314.79|0
1643745080000|2022-02-01 19:51:20|2316.93|2315.43|2317|2315.5|2317.19|2315.69|2316.93|2315.43|0
1643745090000|2022-02-01 19:51:30|2316.98|2315.48|2317.08|2315.58|2317.3|2315.8|2316.98|2315.48|0
1643745100000|2022-02-01 19:51:40|2317.17|2315.67|2317.3|2315.8|2317.34|2315.84|2317.17|2315.67|0
1643745110000|2022-02-01 19:51:50|2317.21|2315.71|2317.04|2315.54|2317.26|2315.76|2317|2315.5|0
1643745120000|2022-02-01 19:52:00|2317.06|2315.56|2317.38|2315.88|2317.42|2315.92|2317.04|2315.54|0
1643745130000|2022-02-01 19:52:10|2317.4|2315.9|2317.38|2315.88|2317.4|2315.9|2317.25|2315.75|0
1643745140000|2022-02-01 19:52:20|2317.42|2315.92|2317.38|2315.88|2317.46|2315.96|2317.29|2315.79|0
1643745150000|2022-02-01 19:52:30|2317.29|2315.79|2317.59|2316.09|2317.68|2316.18|2317.29|2315.79|0
1643745160000|2022-02-01 19:52:40|2317.49|2315.99|2317.42|2315.92|2317.49|2315.99|2317.38|2315.88|0
1643745170000|2022-02-01 19:52:50|2317.46|2315.96|2317.42|2315.92|2317.46|2315.96|2317.42|2315.92|0
1643745180000|2022-02-01 19:53:00|2317.4|2315.9|2316.86|2315.36|2317.42|2315.92|2316.82|2315.32|0
1643745190000|2022-02-01 19:53:10|2316.82|2315.32|2317.19|2315.69|2317.19|2315.69|2316.82|2315.32|0
1643745200000|2022-02-01 19:53:20|2317.18|2315.68|2317.12|2315.62|2317.19|2315.69|2316.9|2315.4|0
1643745210000|2022-02-01 19:53:30|2317.03|2315.53|2317.12|2315.62|2317.12|2315.62|2316.86|2315.36|0
1643745220000|2022-02-01 19:53:40|2317.14|2315.64|2316.99|2315.49|2317.14|2315.64|2316.82|2315.32|0
1643745230000|2022-02-01 19:53:50|2316.97|2315.47|2316.86|2315.36|2316.99|2315.49|2316.86|2315.36|0
1643745240000|2022-02-01 19:54:00|2316.9|2315.4|2317.46|2315.96|2317.46|2315.96|2316.9|2315.4|0
1643745250000|2022-02-01 19:54:10|2317.42|2315.92|2317.38|2315.88|2317.46|2315.96|2317.12|2315.62|0
1643745260000|2022-02-01 19:54:20|2317.36|2315.86|2317.38|2315.88|2317.42|2315.92|2317.34|2315.84|0
1643745270000|2022-02-01 19:54:30|2317.34|2315.84|2317.42|2315.92|2317.46|2315.96|2317.34|2315.84|0
1643745280000|2022-02-01 19:54:40|2317.44|2315.94|2317.42|2315.92|2317.49|2315.99|2317.42|2315.92|0
1643745290000|2022-02-01 19:54:50|2317.38|2315.88|2317.38|2315.88|2317.42|2315.92|2317.12|2315.62|0
1643745300000|2022-02-01 19:55:00|2317.42|2315.92|2317.68|2316.18|2317.68|2316.18|2317.38|2315.88|0
1643745310000|2022-02-01 19:55:10|2317.75|2316.25|2317.94|2316.44|2317.98|2316.48|2317.75|2316.25|0
1643745320000|2022-02-01 19:55:20|2317.98|2316.48|2317.98|2316.48|2318.2|2316.7|2317.96|2316.46|0
1643745330000|2022-02-01 19:55:30|2318.01|2316.51|2318.05|2316.55|2318.05|2316.55|2317.98|2316.48|0
1643745340000|2022-02-01 19:55:40|2318.03|2316.53|2318.09|2316.59|2318.09|2316.59|2318.03|2316.53|0
1643745350000|2022-02-01 19:55:50|2318.27|2316.77|2318.05|2316.55|2318.35|2316.85|2318.05|2316.55|0
1643745360000|2022-02-01 19:56:00|2318.01|2316.51|2317.98|2316.48|2318.01|2316.51|2317.72|2316.22|0
1643745370000|2022-02-01 19:56:10|2318.05|2316.55|2318.2|2316.7|2318.35|2316.85|2317.94|2316.44|0
1643745380000|2022-02-01 19:56:20|2318.16|2316.66|2318.1|2316.6|2318.2|2316.7|2317.9|2316.4|0
1643745390000|2022-02-01 19:56:30|2317.92|2316.42|2318.07|2316.57|2318.11|2316.61|2317.9|2316.4|0
1643745400000|2022-02-01 19:56:40|2317.98|2316.48|2317.98|2316.48|2318.09|2316.59|2317.9|2316.4|0
1643745410000|2022-02-01 19:56:50|2317.94|2316.44|2317.94|2316.44|2318.16|2316.66|2317.9|2316.4|0
1643745420000|2022-02-01 19:57:00|2317.92|2316.42|2317.06|2315.56|2317.94|2316.44|2317.06|2315.56|0
1643745430000|2022-02-01 19:57:10|2317.02|2315.52|2317.51|2316.01|2317.6|2316.1|2316.89|2315.39|0
1643745440000|2022-02-01 19:57:20|2317.47|2315.97|2317.6|2316.1|2317.64|2316.14|2317.34|2315.84|0
1643745450000|2022-02-01 19:57:30|2317.56|2316.06|2317.3|2315.8|2317.56|2316.06|2317|2315.5|0
1643745460000|2022-02-01 19:57:40|2317.26|2315.76|2317.38|2315.88|2317.6|2316.1|2317.26|2315.76|0
1643745470000|2022-02-01 19:57:50|2317.42|2315.92|2317.36|2315.86|2317.42|2315.92|2317.34|2315.84|0
1643745480000|2022-02-01 19:58:00|2317.34|2315.84|2317.64|2316.14|2317.68|2316.18|2317.34|2315.84|0
1643745490000|2022-02-01 19:58:10|2317.66|2316.16|2317.4|2315.9|2317.68|2316.18|2317.25|2315.75|0
1643745500000|2022-02-01 19:58:20|2317.42|2315.92|2317.72|2316.22|2317.72|2316.22|2317.42|2315.92|0
1643745510000|2022-02-01 19:58:30|2317.68|2316.18|2317.85|2316.35|2317.94|2316.44|2317.68|2316.18|0
1643745520000|2022-02-01 19:58:40|2317.81|2316.31|2317.94|2316.44|2317.98|2316.48|2317.72|2316.22|0
1643745530000|2022-02-01 19:58:50|2317.98|2316.48|2318.01|2316.51|2318.27|2316.77|2317.98|2316.48|0
1643745540000|2022-02-01 19:59:00|2318.03|2316.53|2318.03|2316.53|2318.27|2316.77|2317.94|2316.44|0
1643745550000|2022-02-01 19:59:10|2318.01|2316.51|2318.26|2316.76|2318.27|2316.77|2318|2316.5|0
1643745560000|2022-02-01 19:59:20|2318.24|2316.74|2318.24|2316.74|2318.5|2317|2318.2|2316.7|0
1643745570000|2022-02-01 19:59:30|2318.29|2316.79|2318.2|2316.7|2318.5|2317|2318.2|2316.7|0
1643745580000|2022-02-01 19:59:40|2318.16|2316.66|2318.2|2316.7|2318.24|2316.74|2318.09|2316.59|0
1643745590000|2022-02-01 19:59:50|2318.16|2316.66|2318.2|2316.7|2318.2|2316.7|2318.16|2316.66|0
1643745600000|2022-02-01 20:00:00|2318.18|2316.68|2317.69|2316.19|2318.2|2316.7|2317.69|2316.19|0
1643745610000|2022-02-01 20:00:10|2317.65|2316.15|2318.08|2316.58|2318.12|2316.62|2317.52|2316.02|0
1643745620000|2022-02-01 20:00:20|2318.06|2316.56|2318.08|2316.58|2318.12|2316.62|2317.91|2316.41|0
1643745630000|2022-02-01 20:00:30|2318.04|2316.54|2318.68|2317.18|2318.68|2317.18|2318.04|2316.54|0
1643745640000|2022-02-01 20:00:40|2318.72|2317.22|2319.07|2317.57|2319.24|2317.74|2318.68|2317.18|0
1643745650000|2022-02-01 20:00:50|2319.11|2317.61|2319.84|2318.34|2319.88|2318.38|2319.11|2317.61|0
1643745660000|2022-02-01 20:01:00|2319.86|2318.36|2320.19|2318.69|2320.57|2319.07|2319.62|2318.12|0
1643745670000|2022-02-01 20:01:10|2320.23|2318.73|2320.12|2318.62|2320.38|2318.88|2320.08|2318.58|0
1643745680000|2022-02-01 20:01:20|2320.16|2318.66|2320.42|2318.92|2320.62|2319.12|2320.12|2318.62|0
1643745690000|2022-02-01 20:01:30|2320.46|2318.96|2320.46|2318.96|2320.68|2319.18|2320.42|2318.92|0
1643745700000|2022-02-01 20:01:40|2320.42|2318.92|2320.57|2319.07|2320.7|2319.2|2320.42|2318.92|0
1643745710000|2022-02-01 20:01:50|2320.48|2318.98|2320.57|2319.07|2320.7|2319.2|2320.44|2318.94|0
1643745720000|2022-02-01 20:02:00|2320.66|2319.16|2320.77|2319.27|2320.77|2319.27|2320.48|2318.98|0
1643745730000|2022-02-01 20:02:10|2321.04|2319.54|2321.41|2319.91|2321.41|2319.91|2321.04|2319.54|0
1643745740000|2022-02-01 20:02:20|2321.32|2319.82|2321.52|2320.02|2321.53|2320.03|2321.23|2319.73|0
1643745750000|2022-02-01 20:02:30|2321.46|2319.96|2321.81|2320.31|2321.85|2320.35|2321.46|2319.96|0
1643745760000|2022-02-01 20:02:40|2321.85|2320.35|2321.93|2320.43|2321.97|2320.47|2321.71|2320.21|0
1643745770000|2022-02-01 20:02:50|2321.97|2320.47|2322.15|2320.65|2322.15|2320.65|2321.89|2320.39|0
1643745780000|2022-02-01 20:03:00|2322.13|2320.63|2321.93|2320.43|2322.19|2320.69|2321.93|2320.43|0
1643745790000|2022-02-01 20:03:10|2321.89|2320.39|2321.85|2320.35|2321.89|2320.39|2321.55|2320.05|0
1643745800000|2022-02-01 20:03:20|2321.81|2320.31|2321.59|2320.09|2321.81|2320.31|2321.55|2320.05|0
1643745810000|2022-02-01 20:03:30|2321.55|2320.05|2321.72|2320.22|2321.81|2320.31|2321.55|2320.05|0
1643745820000|2022-02-01 20:03:40|2321.81|2320.31|2321.74|2320.24|2321.81|2320.31|2321.26|2319.76|0
1643745830000|2022-02-01 20:03:50|2321.78|2320.28|2321.81|2320.31|2321.85|2320.35|2321.74|2320.24|0
1643745840000|2022-02-01 20:04:00|2321.83|2320.33|2322.11|2320.61|2322.15|2320.65|2321.81|2320.31|0
1643745850000|2022-02-01 20:04:10|2322.08|2320.58|2322.15|2320.65|2322.19|2320.69|2321.98|2320.48|0
1643745860000|2022-02-01 20:04:20|2322.19|2320.69|2322.44|2320.94|2322.48|2320.98|2322.14|2320.64|0
1643745870000|2022-02-01 20:04:30|2322.48|2320.98|2322.47|2320.97|2322.52|2321.02|2322.43|2320.93|0
1643745880000|2022-02-01 20:04:40|2322.49|2320.99|2322.51|2321.01|2322.73|2321.23|2322.47|2320.97|0
1643745890000|2022-02-01 20:04:50|2322.55|2321.05|2322.47|2320.97|2322.59|2321.09|2322.47|2320.97|0
1643745900000|2022-02-01 20:05:00|2322.32|2320.82|2321.61|2320.11|2322.32|2320.82|2321.29|2319.79|0
1643745910000|2022-02-01 20:05:10|2321.53|2320.03|2321.99|2320.49|2322.17|2320.67|2321.53|2320.03|0
1643745920000|2022-02-01 20:05:20|2321.95|2320.45|2321.69|2320.19|2321.95|2320.45|2321.65|2320.15|0
1643745930000|2022-02-01 20:05:30|2321.65|2320.15|2322.17|2320.67|2322.21|2320.71|2321.65|2320.15|0
1643745940000|2022-02-01 20:05:40|2322.08|2320.58|2322.25|2320.75|2322.29|2320.79|2321.99|2320.49|0
1643745950000|2022-02-01 20:05:50|2322.22|2320.72|2322.56|2321.06|2322.56|2321.06|2322.22|2320.72|0
1643745960000|2022-02-01 20:06:00|2322.52|2321.02|2322.56|2321.06|2322.56|2321.06|2322.39|2320.89|0
1643745970000|2022-02-01 20:06:10|2322.59|2321.09|2322.92|2321.42|2323.11|2321.61|2322.59|2321.09|0
1643745980000|2022-02-01 20:06:20|2322.88|2321.38|2323|2321.5|2323.13|2321.63|2322.88|2321.38|0
1643745990000|2022-02-01 20:06:30|2323.04|2321.54|2322.93|2321.43|2323.13|2321.63|2322.93|2321.43|0
1643746000000|2022-02-01 20:06:40|2322.95|2321.45|2323.14|2321.64|2323.29|2321.79|2322.93|2321.43|0
1643746010000|2022-02-01 20:06:50|2323.1|2321.6|2323.23|2321.73|2323.31|2321.81|2323.01|2321.51|0
1643746020000|2022-02-01 20:07:00|2323.19|2321.69|2321.66|2320.16|2323.23|2321.73|2321.62|2320.12|0
1643746030000|2022-02-01 20:07:10|2321.7|2320.2|2321.78|2320.28|2322.15|2320.65|2321.7|2320.2|0
1643746040000|2022-02-01 20:07:20|2321.81|2320.31|2321.75|2320.25|2322.13|2320.63|2321.71|2320.21|0
1643746050000|2022-02-01 20:07:30|2321.73|2320.23|2322.53|2321.03|2322.68|2321.18|2321.71|2320.21|0
1643746060000|2022-02-01 20:07:40|2322.51|2321.01|2322.05|2320.55|2322.68|2321.18|2322.01|2320.51|0
1643746070000|2022-02-01 20:07:50|2322.08|2320.58|2321.81|2320.31|2322.08|2320.58|2321.81|2320.31|0
1643746080000|2022-02-01 20:08:00|2321.83|2320.33|2322.27|2320.77|2322.38|2320.88|2321.78|2320.28|0
1643746090000|2022-02-01 20:08:10|2322.23|2320.73|2322.31|2320.81|2322.31|2320.81|2322.01|2320.51|0
1643746100000|2022-02-01 20:08:20|2322.29|2320.79|2322.38|2320.88|2322.38|2320.88|2322.29|2320.79|0
1643746110000|2022-02-01 20:08:30|2322.42|2320.92|2322.51|2321.01|2322.61|2321.11|2322.36|2320.86|0
1643746120000|2022-02-01 20:08:40|2322.42|2320.92|2322.46|2320.96|2322.64|2321.14|2322.4|2320.9|0
1643746130000|2022-02-01 20:08:50|2322.42|2320.92|2322.51|2321.01|2322.68|2321.18|2322.38|2320.88|0
1643746140000|2022-02-01 20:09:00|2322.61|2321.11|2322.64|2321.14|2322.66|2321.16|2322.31|2320.81|0
1643746150000|2022-02-01 20:09:10|2322.68|2321.18|2322.89|2321.39|2323.22|2321.72|2322.68|2321.18|0
1643746160000|2022-02-01 20:09:20|2322.87|2321.37|2323.16|2321.66|2323.16|2321.66|2322.87|2321.37|0
1643746170000|2022-02-01 20:09:30|2323.07|2321.57|2323.16|2321.66|2323.2|2321.7|2323.03|2321.53|0
1643746180000|2022-02-01 20:09:40|2323.2|2321.7|2323.32|2321.82|2323.32|2321.82|2323.2|2321.7|0
1643746190000|2022-02-01 20:09:50|2323.28|2321.78|2323.33|2321.83|2323.58|2322.08|2323.28|2321.78|0
1643746200000|2022-02-01 20:10:00|2323.29|2321.79|2323.26|2321.76|2323.46|2321.96|2323.13|2321.63|0
1643746210000|2022-02-01 20:10:10|2323.34|2321.84|2323.3|2321.8|2323.34|2321.84|2323.3|2321.8|0
1643746220000|2022-02-01 20:10:20|2323.26|2321.76|2322.98|2321.48|2323.3|2321.8|2322.96|2321.46|0
1643746230000|2022-02-01 20:10:30|2322.96|2321.46|2322.88|2321.38|2322.96|2321.46|2322.69|2321.19|0
1643746240000|2022-02-01 20:10:40|2322.84|2321.34|2323.14|2321.64|2323.17|2321.67|2322.75|2321.25|0
1643746250000|2022-02-01 20:10:50|2323.04|2321.54|2323.08|2321.58|2323.17|2321.67|2322.84|2321.34|0
1643746260000|2022-02-01 20:11:00|2322.99|2321.49|2323.08|2321.58|2323.1|2321.6|2322.78|2321.28|0
1643746270000|2022-02-01 20:11:10|2322.99|2321.49|2322.34|2320.84|2322.99|2321.49|2322.3|2320.8|0
1643746280000|2022-02-01 20:11:20|2322.3|2320.8|2322.18|2320.68|2322.48|2320.98|2322|2320.5|0
1643746290000|2022-02-01 20:11:30|2322.2|2320.7|2322.58|2321.08|2322.59|2321.09|2322.18|2320.68|0
1643746300000|2022-02-01 20:11:40|2322.54|2321.04|2322.58|2321.08|2322.58|2321.08|2322.41|2320.91|0
1643746310000|2022-02-01 20:11:50|2322.54|2321.04|2322.58|2321.08|2322.58|2321.08|2322.5|2321|0
1643746320000|2022-02-01 20:12:00|2322.61|2321.11|2322.91|2321.41|2323.13|2321.63|2322.61|2321.11|0
1643746330000|2022-02-01 20:12:10|2322.95|2321.45|2322.73|2321.23|2322.99|2321.49|2322.73|2321.23|0
1643746340000|2022-02-01 20:12:20|2322.77|2321.27|2323|2321.5|2323.04|2321.54|2322.77|2321.27|0
1643746350000|2022-02-01 20:12:30|2322.96|2321.46|2322.74|2321.24|2322.96|2321.46|2322.7|2321.2|0
1643746360000|2022-02-01 20:12:40|2322.72|2321.22|2322.82|2321.32|2322.82|2321.32|2322.72|2321.22|0
1643746370000|2022-02-01 20:12:50|2322.84|2321.34|2322.84|2321.34|2323.04|2321.54|2322.82|2321.32|0
1643746380000|2022-02-01 20:13:00|2322.82|2321.32|2322.06|2320.56|2322.82|2321.32|2322.06|2320.56|0
1643746390000|2022-02-01 20:13:10|2322.08|2320.58|2322.06|2320.56|2322.14|2320.64|2321.77|2320.27|0
1643746400000|2022-02-01 20:13:20|2322.03|2320.53|2322.34|2320.84|2322.34|2320.84|2322.03|2320.53|0
1643746410000|2022-02-01 20:13:30|2322.36|2320.86|2322.33|2320.83|2322.59|2321.09|2322.33|2320.83|0
1643746420000|2022-02-01 20:13:40|2322.34|2320.84|2322.33|2320.83|2322.47|2320.97|2322.33|2320.83|0
1643746430000|2022-02-01 20:13:50|2322.36|2320.86|2322.33|2320.83|2322.36|2320.86|2322.1|2320.6|0
1643746440000|2022-02-01 20:14:00|2322.36|2320.86|2322.4|2320.9|2322.7|2321.2|2322.36|2320.86|0
1643746450000|2022-02-01 20:14:10|2322.44|2320.94|2322.38|2320.88|2322.62|2321.12|2322.34|2320.84|0
1643746460000|2022-02-01 20:14:20|2322.4|2320.9|2322.4|2320.9|2322.53|2321.03|2322.36|2320.86|0
1643746470000|2022-02-01 20:14:30|2322.36|2320.86|2322.68|2321.18|2322.7|2321.2|2322.36|2320.86|0
1643746480000|2022-02-01 20:14:40|2322.66|2321.16|2322.7|2321.2|2322.7|2321.2|2322.53|2321.03|0
1643746490000|2022-02-01 20:14:50|2322.68|2321.18|2322.44|2320.94|2322.7|2321.2|2322.4|2320.9|0
1643746500000|2022-02-01 20:15:00|2322.48|2320.98|2322.14|2320.64|2322.7|2321.2|2322.14|2320.64|0
1643746510000|2022-02-01 20:15:10|2322.2|2320.7|2322.61|2321.11|2322.72|2321.22|2322.2|2320.7|0
1643746520000|2022-02-01 20:15:20|2322.7|2321.2|2322.74|2321.24|2322.78|2321.28|2322.59|2321.09|0
1643746530000|2022-02-01 20:15:30|2322.7|2321.2|2322.18|2320.68|2322.78|2321.28|2322.14|2320.64|0
1643746540000|2022-02-01 20:15:40|2322.22|2320.72|2322.14|2320.64|2322.48|2320.98|2322.14|2320.64|0
1643746550000|2022-02-01 20:15:50|2322.18|2320.68|2322.36|2320.86|2322.4|2320.9|2322.06|2320.56|0
1643746560000|2022-02-01 20:16:00|2322.4|2320.9|2321.54|2320.04|2322.4|2320.9|2321.54|2320.04|0
1643746570000|2022-02-01 20:16:10|2321.58|2320.08|2321.67|2320.17|2321.71|2320.21|2321.54|2320.04|0
1643746580000|2022-02-01 20:16:20|2321.77|2320.27|2322.14|2320.64|2322.18|2320.68|2321.67|2320.17|0
1643746590000|2022-02-01 20:16:30|2322.18|2320.68|2321.68|2320.18|2322.18|2320.68|2321.51|2320.01|0
1643746600000|2022-02-01 20:16:40|2321.77|2320.27|2321.63|2320.13|2321.81|2320.31|2321.63|2320.13|0
1643746610000|2022-02-01 20:16:50|2321.56|2320.06|2321.73|2320.23|2321.76|2320.26|2321.43|2319.93|0
1643746620000|2022-02-01 20:17:00|2321.76|2320.26|2322.14|2320.64|2322.14|2320.64|2321.69|2320.19|0
1643746630000|2022-02-01 20:17:10|2322.18|2320.68|2322.23|2320.73|2322.36|2320.86|2322.1|2320.6|0
1643746640000|2022-02-01 20:17:20|2322.32|2320.82|2322.14|2320.64|2322.32|2320.82|2322.1|2320.6|0
1643746650000|2022-02-01 20:17:30|2322.12|2320.62|2322.14|2320.64|2322.14|2320.64|2322.1|2320.6|0
1643746660000|2022-02-01 20:17:40|2322.18|2320.68|2322.31|2320.81|2322.42|2320.92|2322.14|2320.64|0
1643746670000|2022-02-01 20:17:50|2322.29|2320.79|2322.48|2320.98|2322.48|2320.98|2322.14|2320.64|0
1643746680000|2022-02-01 20:18:00|2322.49|2320.99|2322.43|2320.93|2322.52|2321.02|2322.35|2320.85|0
1643746690000|2022-02-01 20:18:10|2322.39|2320.89|2322.22|2320.72|2322.48|2320.98|2322.18|2320.68|0
1643746700000|2022-02-01 20:18:20|2322.2|2320.7|2322.26|2320.76|2322.26|2320.76|2321.96|2320.46|0
1643746710000|2022-02-01 20:18:30|2322.22|2320.72|2322.18|2320.68|2322.52|2321.02|2322.18|2320.68|0
1643746720000|2022-02-01 20:18:40|2322.2|2320.7|2322.35|2320.85|2322.52|2321.02|2322.2|2320.7|0
1643746730000|2022-02-01 20:18:50|2322.39|2320.89|2322.26|2320.76|2322.48|2320.98|2322.26|2320.76|0
1643746740000|2022-02-01 20:19:00|2322.3|2320.8|2322.3|2320.8|2322.48|2320.98|2322.26|2320.76|0
1643746750000|2022-02-01 20:19:10|2322.26|2320.76|2322.22|2320.72|2322.28|2320.78|2322.18|2320.68|0
1643746760000|2022-02-01 20:19:20|2322.26|2320.76|2322.24|2320.74|2322.41|2320.91|2322.18|2320.68|0
1643746770000|2022-02-01 20:19:30|2322.22|2320.72|2322.26|2320.76|2322.5|2321|2322.22|2320.72|0
1643746780000|2022-02-01 20:19:40|2322.28|2320.78|2322.3|2320.8|2322.32|2320.82|2322.26|2320.76|0
1643746790000|2022-02-01 20:19:50|2322.28|2320.78|2322.45|2320.95|2322.46|2320.96|2322.26|2320.76|0
1643746800000|2022-02-01 20:20:00|2322.43|2320.93|2322.89|2321.39|2322.93|2321.43|2322.43|2320.93|0
1643746810000|2022-02-01 20:20:10|2322.86|2321.36|2323.23|2321.73|2323.31|2321.81|2322.76|2321.26|0
1643746820000|2022-02-01 20:20:20|2323.27|2321.77|2323.01|2321.51|2323.27|2321.77|2322.97|2321.47|0
1643746830000|2022-02-01 20:20:30|2322.97|2321.47|2322.89|2321.39|2323.01|2321.51|2322.75|2321.25|0
1643746840000|2022-02-01 20:20:40|2322.86|2321.36|2322.67|2321.17|2322.89|2321.39|2322.32|2320.82|0
1643746850000|2022-02-01 20:20:50|2322.71|2321.21|2323.27|2321.77|2323.31|2321.81|2322.67|2321.17|0
1643746860000|2022-02-01 20:21:00|2323.18|2321.68|2323.23|2321.73|2323.23|2321.73|2322.95|2321.45|0
1643746870000|2022-02-01 20:21:10|2323.27|2321.77|2323.27|2321.77|2323.31|2321.81|2323.23|2321.73|0
1643746880000|2022-02-01 20:21:20|2323.23|2321.73|2323.57|2322.07|2323.57|2322.07|2323.05|2321.55|0
1643746890000|2022-02-01 20:21:30|2323.48|2321.98|2323.53|2322.03|2323.57|2322.07|2323.44|2321.94|0
1643746900000|2022-02-01 20:21:40|2323.57|2322.07|2323.57|2322.07|2323.59|2322.09|2323.44|2321.94|0
1643746910000|2022-02-01 20:21:50|2323.61|2322.11|2323.35|2321.85|2323.65|2322.15|2323.35|2321.85|0
1643746920000|2022-02-01 20:22:00|2323.37|2321.87|2323.01|2321.51|2323.37|2321.87|2323.01|2321.51|0
1643746930000|2022-02-01 20:22:10|2323.03|2321.53|2323.31|2321.81|2323.31|2321.81|2322.71|2321.21|0
1643746940000|2022-02-01 20:22:20|2323.27|2321.77|2323.35|2321.85|2323.39|2321.89|2323.18|2321.68|0
1643746950000|2022-02-01 20:22:30|2323.31|2321.81|2323.22|2321.72|2323.35|2321.85|2322.79|2321.29|0
1643746960000|2022-02-01 20:22:40|2323.26|2321.76|2323.39|2321.89|2323.39|2321.89|2323.22|2321.72|0
1643746970000|2022-02-01 20:22:50|2323.37|2321.87|2323.35|2321.85|2323.4|2321.9|2323.35|2321.85|0
1643746980000|2022-02-01 20:23:00|2323.39|2321.89|2323.37|2321.87|2323.4|2321.9|2323.35|2321.85|0
1643746990000|2022-02-01 20:23:10|2323.35|2321.85|2323.35|2321.85|2323.39|2321.89|2323.22|2321.72|0
1643747000000|2022-02-01 20:23:20|2323.37|2321.87|2323.39|2321.89|2323.42|2321.92|2323.13|2321.63|0
1643747010000|2022-02-01 20:23:30|2323.35|2321.85|2323.13|2321.63|2323.39|2321.89|2323.13|2321.63|0
1643747020000|2022-02-01 20:23:40|2323.16|2321.66|2323.16|2321.66|2323.2|2321.7|2323.09|2321.59|0
1643747030000|2022-02-01 20:23:50|2323.13|2321.63|2322.9|2321.4|2323.16|2321.66|2322.9|2321.4|0
1643747040000|2022-02-01 20:24:00|2322.86|2321.36|2322.9|2321.4|2323.07|2321.57|2322.57|2321.07|0
1643747050000|2022-02-01 20:24:10|2322.88|2321.38|2323.2|2321.7|2323.2|2321.7|2322.86|2321.36|0
1643747060000|2022-02-01 20:24:20|2323.11|2321.61|2323.02|2321.52|2323.24|2321.74|2322.98|2321.48|0
1643747070000|2022-02-01 20:24:30|2323.06|2321.56|2322.98|2321.48|2323.24|2321.74|2322.98|2321.48|0
1643747080000|2022-02-01 20:24:40|2323|2321.5|2323.54|2322.04|2323.54|2322.04|2323|2321.5|0
1643747090000|2022-02-01 20:24:50|2323.45|2321.95|2323.58|2322.08|2323.58|2322.08|2323.45|2321.95|0
1643747100000|2022-02-01 20:25:00|2323.54|2322.04|2323.58|2322.08|2323.62|2322.12|2323.54|2322.04|0
1643747110000|2022-02-01 20:25:10|2323.62|2322.12|2323.62|2322.12|2323.84|2322.34|2323.58|2322.08|0
1643747120000|2022-02-01 20:25:20|2323.58|2322.08|2323.62|2322.12|2323.84|2322.34|2323.58|2322.08|0
1643747130000|2022-02-01 20:25:30|2323.58|2322.08|2323.2|2321.7|2323.62|2322.12|2323.16|2321.66|0
1643747140000|2022-02-01 20:25:40|2323.24|2321.74|2322.86|2321.36|2323.24|2321.74|2322.86|2321.36|0
1643747150000|2022-02-01 20:25:50|2322.85|2321.35|2322.9|2321.4|2322.94|2321.44|2322.64|2321.14|0
1643747160000|2022-02-01 20:26:00|2322.92|2321.42|2322.44|2320.94|2322.94|2321.44|2322.34|2320.84|0
1643747170000|2022-02-01 20:26:10|2322.34|2320.84|2322.75|2321.25|2322.79|2321.29|2322.31|2320.81|0
1643747180000|2022-02-01 20:26:20|2322.79|2321.29|2323.54|2322.04|2323.67|2322.17|2322.79|2321.29|0
1643747190000|2022-02-01 20:26:30|2323.58|2322.08|2323.54|2322.04|2323.58|2322.08|2323.28|2321.78|0
1643747200000|2022-02-01 20:26:40|2323.45|2321.95|2323.28|2321.78|2323.58|2322.08|2322.94|2321.44|0
1643747210000|2022-02-01 20:26:50|2323.19|2321.69|2323.36|2321.86|2323.54|2322.04|2323.15|2321.65|0
1643747220000|2022-02-01 20:27:00|2323.45|2321.95|2323.26|2321.76|2323.58|2322.08|2323.24|2321.74|0
1643747230000|2022-02-01 20:27:10|2323.28|2321.78|2323.24|2321.74|2323.5|2322|2323.03|2321.53|0
1643747240000|2022-02-01 20:27:20|2323.28|2321.78|2323.5|2322|2323.54|2322.04|2323.28|2321.78|0
1643747250000|2022-02-01 20:27:30|2323.46|2321.96|2323.5|2322|2323.54|2322.04|2323.46|2321.96|0
1643747260000|2022-02-01 20:27:40|2323.42|2321.92|2323.54|2322.04|2323.54|2322.04|2323.24|2321.74|0
1643747270000|2022-02-01 20:27:50|2323.56|2322.06|2323.5|2322|2323.56|2322.06|2323.37|2321.87|0
1643747280000|2022-02-01 20:28:00|2323.54|2322.04|2323.62|2322.12|2323.62|2322.12|2323.5|2322|0
1643747290000|2022-02-01 20:28:10|2323.71|2322.21|2323.92|2322.42|2323.95|2322.45|2323.62|2322.12|0
1643747300000|2022-02-01 20:28:20|2323.88|2322.38|2323.77|2322.27|2324.03|2322.53|2323.77|2322.27|0
1643747310000|2022-02-01 20:28:30|2323.79|2322.29|2323.93|2322.43|2323.93|2322.43|2323.77|2322.27|0
1643747320000|2022-02-01 20:28:40|2323.96|2322.46|2323.93|2322.43|2323.96|2322.46|2323.89|2322.39|0
1643747330000|2022-02-01 20:28:50|2323.96|2322.46|2324.19|2322.69|2324.19|2322.69|2323.96|2322.46|0
1643747340000|2022-02-01 20:29:00|2324.22|2322.72|2324.11|2322.61|2324.48|2322.98|2324.11|2322.61|0
1643747350000|2022-02-01 20:29:10|2323.93|2322.43|2324.19|2322.69|2324.19|2322.69|2323.77|2322.27|0
1643747360000|2022-02-01 20:29:20|2324.15|2322.65|2324.16|2322.66|2324.2|2322.7|2324.11|2322.61|0
1643747370000|2022-02-01 20:29:30|2324.2|2322.7|2324.2|2322.7|2324.24|2322.74|2324.12|2322.62|0
1643747380000|2022-02-01 20:29:40|2324.18|2322.68|2324.12|2322.62|2324.2|2322.7|2324.12|2322.62|0
1643747390000|2022-02-01 20:29:50|2324.16|2322.66|2324.03|2322.53|2324.33|2322.83|2324.03|2322.53|0
1643747400000|2022-02-01 20:30:00|2324.01|2322.51|2324.61|2323.11|2324.91|2323.41|2324.01|2322.51|0
1643747410000|2022-02-01 20:30:10|2324.57|2323.07|2324.91|2323.41|2324.91|2323.41|2324.57|2323.07|0
1643747420000|2022-02-01 20:30:20|2324.95|2323.45|2324.53|2323.03|2324.95|2323.45|2324.5|2323|0
1643747430000|2022-02-01 20:30:30|2324.57|2323.07|2324.57|2323.07|2324.61|2323.11|2324.53|2323.03|0
1643747440000|2022-02-01 20:30:40|2324.61|2323.11|2324.61|2323.11|2324.74|2323.24|2324.57|2323.07|0
1643747450000|2022-02-01 20:30:50|2324.57|2323.07|2324.99|2323.49|2324.99|2323.49|2324.57|2323.07|0
1643747460000|2022-02-01 20:31:00|2325.03|2323.53|2324.91|2323.41|2325.25|2323.75|2324.74|2323.24|0
1643747470000|2022-02-01 20:31:10|2324.87|2323.37|2325.32|2323.82|2325.36|2323.86|2324.76|2323.26|0
1643747480000|2022-02-01 20:31:20|2325.34|2323.84|2325.29|2323.79|2325.34|2323.84|2325.05|2323.55|0
1643747490000|2022-02-01 20:31:30|2325.25|2323.75|2325.16|2323.66|2325.29|2323.79|2325.06|2323.56|0
1643747500000|2022-02-01 20:31:40|2325.18|2323.68|2325.16|2323.66|2325.29|2323.79|2325.05|2323.55|0
1643747510000|2022-02-01 20:31:50|2325.06|2323.56|2324.95|2323.45|2325.1|2323.6|2324.91|2323.41|0
1643747520000|2022-02-01 20:32:00|2324.99|2323.49|2325.03|2323.53|2325.25|2323.75|2324.95|2323.45|0
1643747530000|2022-02-01 20:32:10|2324.99|2323.49|2324.99|2323.49|2325.21|2323.71|2324.91|2323.41|0
1643747540000|2022-02-01 20:32:20|2325.03|2323.53|2325.32|2323.82|2325.32|2323.82|2325.03|2323.53|0
1643747550000|2022-02-01 20:32:30|2325.36|2323.86|2325.66|2324.16|2325.66|2324.16|2325.36|2323.86|0
1643747560000|2022-02-01 20:32:40|2325.62|2324.12|2325.39|2323.89|2325.66|2324.16|2325.35|2323.85|0
1643747570000|2022-02-01 20:32:50|2325.37|2323.87|2325.27|2323.77|2325.39|2323.89|2325.23|2323.73|0
1643747580000|2022-02-01 20:33:00|2325.31|2323.81|2325.2|2323.7|2325.31|2323.81|2324.97|2323.47|0
1643747590000|2022-02-01 20:33:10|2325.16|2323.66|2325.12|2323.62|2325.25|2323.75|2325.07|2323.57|0
1643747600000|2022-02-01 20:33:20|2325.14|2323.64|2325.38|2323.88|2325.38|2323.88|2325.12|2323.62|0
1643747610000|2022-02-01 20:33:30|2325.34|2323.84|2325.16|2323.66|2325.34|2323.84|2325.16|2323.66|0
1643747620000|2022-02-01 20:33:40|2325.12|2323.62|2324.86|2323.36|2325.14|2323.64|2324.86|2323.36|0
1643747630000|2022-02-01 20:33:50|2324.78|2323.28|2324.82|2323.32|2324.86|2323.36|2324.52|2323.02|0
1643747640000|2022-02-01 20:34:00|2324.78|2323.28|2324.82|2323.32|2324.97|2323.47|2324.78|2323.28|0
1643747650000|2022-02-01 20:34:10|2324.78|2323.28|2324.65|2323.15|2324.82|2323.32|2324.52|2323.02|0
1643747660000|2022-02-01 20:34:20|2324.56|2323.06|2324.5|2323|2324.78|2323.28|2324.48|2322.98|0
1643747670000|2022-02-01 20:34:30|2324.52|2323.02|2324.6|2323.1|2324.6|2323.1|2324.48|2322.98|0
1643747680000|2022-02-01 20:34:40|2324.78|2323.28|2324.82|2323.32|2324.82|2323.32|2324.78|2323.28|0
1643747690000|2022-02-01 20:34:50|2324.84|2323.34|2325.04|2323.54|2325.08|2323.58|2324.84|2323.34|0
1643747700000|2022-02-01 20:35:00|2325.08|2323.58|2324.52|2323.02|2325.08|2323.58|2324.44|2322.94|0
1643747710000|2022-02-01 20:35:10|2324.48|2322.98|2324.48|2322.98|2324.52|2323.02|2324.44|2322.94|0
1643747720000|2022-02-01 20:35:20|2324.46|2322.96|2324.74|2323.24|2324.78|2323.28|2324.46|2322.96|0
1643747730000|2022-02-01 20:35:30|2324.7|2323.2|2324.44|2322.94|2324.74|2323.24|2324.44|2322.94|0
1643747740000|2022-02-01 20:35:40|2324.33|2322.83|2324.45|2322.95|2324.45|2322.95|2324.24|2322.74|0
1643747750000|2022-02-01 20:35:50|2324.49|2322.99|2324.68|2323.18|2324.68|2323.18|2324.38|2322.88|0
1643747760000|2022-02-01 20:36:00|2324.7|2323.2|2324.75|2323.25|2324.79|2323.29|2324.7|2323.2|0
1643747770000|2022-02-01 20:36:10|2324.71|2323.21|2325.01|2323.51|2325.07|2323.57|2324.71|2323.21|0
1643747780000|2022-02-01 20:36:20|2325.05|2323.55|2325.01|2323.51|2325.05|2323.55|2324.98|2323.48|0
1643747790000|2022-02-01 20:36:30|2324.99|2323.49|2325.39|2323.89|2325.43|2323.93|2324.99|2323.49|0
1643747800000|2022-02-01 20:36:40|2325.43|2323.93|2325.51|2324.01|2325.51|2324.01|2325.17|2323.67|0
1643747810000|2022-02-01 20:36:50|2325.47|2323.97|2325.39|2323.89|2325.47|2323.97|2325.39|2323.89|0
1643747820000|2022-02-01 20:37:00|2325.21|2323.71|2325.05|2323.55|2325.43|2323.93|2324.83|2323.33|0
1643747830000|2022-02-01 20:37:10|2325.03|2323.53|2325.09|2323.59|2325.09|2323.59|2324.99|2323.49|0
1643747840000|2022-02-01 20:37:20|2325.07|2323.57|2325.01|2323.51|2325.07|2323.57|2324.99|2323.49|0
1643747850000|2022-02-01 20:37:30|2324.99|2323.49|2324.73|2323.23|2324.99|2323.49|2324.73|2323.23|0
1643747860000|2022-02-01 20:37:40|2324.69|2323.19|2324.47|2322.97|2324.69|2323.19|2324.4|2322.9|0
1643747870000|2022-02-01 20:37:50|2324.49|2322.99|2324.73|2323.23|2324.9|2323.4|2324.49|2322.99|0
1643747880000|2022-02-01 20:38:00|2324.77|2323.27|2324.73|2323.23|2324.99|2323.49|2324.69|2323.19|0
1643747890000|2022-02-01 20:38:10|2324.69|2323.19|2324.28|2322.78|2324.69|2323.19|2324.28|2322.78|0
1643747900000|2022-02-01 20:38:20|2324.24|2322.74|2324.06|2322.56|2324.28|2322.78|2324.02|2322.52|0
1643747910000|2022-02-01 20:38:30|2324.1|2322.6|2324.06|2322.56|2324.23|2322.73|2324.06|2322.56|0
1643747920000|2022-02-01 20:38:40|2324.08|2322.58|2323.64|2322.14|2324.1|2322.6|2323.64|2322.14|0
1643747930000|2022-02-01 20:38:50|2323.61|2322.11|2323.01|2321.51|2323.64|2322.14|2322.93|2321.43|0
1643747940000|2022-02-01 20:39:00|2323.19|2321.69|2323.01|2321.51|2323.31|2321.81|2323.01|2321.51|0
1643747950000|2022-02-01 20:39:10|2322.99|2321.49|2322.97|2321.47|2323.08|2321.58|2322.95|2321.45|0
1643747960000|2022-02-01 20:39:20|2322.93|2321.43|2322.72|2321.22|2322.97|2321.47|2322.63|2321.13|0
1643747970000|2022-02-01 20:39:30|2322.76|2321.26|2323.02|2321.52|2323.04|2321.54|2322.76|2321.26|0
1643747980000|2022-02-01 20:39:40|2323.06|2321.56|2322.6|2321.1|2323.06|2321.56|2322.6|2321.1|0
1643747990000|2022-02-01 20:39:50|2322.64|2321.14|2322.68|2321.18|2322.77|2321.27|2322.56|2321.06|0
1643748000000|2022-02-01 20:40:00|2322.72|2321.22|2322.9|2321.4|2323.16|2321.66|2322.6|2321.1|0
1643748010000|2022-02-01 20:40:10|2322.94|2321.44|2322.86|2321.36|2322.96|2321.46|2322.64|2321.14|0
1643748020000|2022-02-01 20:40:20|2322.9|2321.4|2322.94|2321.44|2322.94|2321.44|2322.86|2321.36|0
1643748030000|2022-02-01 20:40:30|2322.96|2321.46|2323.5|2322|2323.5|2322|2322.86|2321.36|0
1643748040000|2022-02-01 20:40:40|2323.48|2321.98|2323.28|2321.78|2323.52|2322.02|2323.26|2321.76|0
1643748050000|2022-02-01 20:40:50|2323.24|2321.74|2323.46|2321.96|2323.46|2321.96|2323.2|2321.7|0
1643748060000|2022-02-01 20:41:00|2323.5|2322|2323.52|2322.02|2323.62|2322.12|2323.5|2322|0
1643748070000|2022-02-01 20:41:10|2323.5|2322|2323.58|2322.08|2323.58|2322.08|2323.5|2322|0
1643748080000|2022-02-01 20:41:20|2323.56|2322.06|2323.91|2322.41|2323.91|2322.41|2323.54|2322.04|0
1643748090000|2022-02-01 20:41:30|2323.88|2322.38|2323.88|2322.38|2323.91|2322.41|2323.84|2322.34|0
1643748100000|2022-02-01 20:41:40|2323.89|2322.39|2323.91|2322.41|2323.95|2322.45|2323.88|2322.38|0
1643748110000|2022-02-01 20:41:50|2323.88|2322.38|2324.21|2322.71|2324.21|2322.71|2323.88|2322.38|0
1643748120000|2022-02-01 20:42:00|2324.17|2322.67|2324.51|2323.01|2324.55|2323.05|2324.17|2322.67|0
1643748130000|2022-02-01 20:42:10|2324.47|2322.97|2324.55|2323.05|2324.55|2323.05|2324.47|2322.97|0
1643748140000|2022-02-01 20:42:20|2324.59|2323.09|2324.69|2323.19|2324.69|2323.19|2324.29|2322.79|0
1643748150000|2022-02-01 20:42:30|2324.67|2323.17|2324.65|2323.15|2324.99|2323.49|2324.65|2323.15|0
1643748160000|2022-02-01 20:42:40|2324.67|2323.17|2324.91|2323.41|2324.99|2323.49|2324.65|2323.15|0
1643748170000|2022-02-01 20:42:50|2324.95|2323.45|2324.9|2323.4|2324.98|2323.48|2324.87|2323.37|0
1643748180000|2022-02-01 20:43:00|2324.94|2323.44|2325.24|2323.74|2325.24|2323.74|2324.92|2323.42|0
1643748190000|2022-02-01 20:43:10|2325.32|2323.82|2325.32|2323.82|2325.32|2323.82|2325.28|2323.78|0
1643748200000|2022-02-01 20:43:20|2325.28|2323.78|2325.28|2323.78|2325.35|2323.85|2325.28|2323.78|0
1643748210000|2022-02-01 20:43:30|2325.32|2323.82|2325.39|2323.89|2325.39|2323.89|2325.24|2323.74|0
1643748220000|2022-02-01 20:43:40|2325.58|2324.08|2325.61|2324.11|2325.61|2324.11|2325.39|2323.89|0
1643748230000|2022-02-01 20:43:50|2325.65|2324.15|2325.69|2324.19|2325.69|2324.19|2325.43|2323.93|0
1643748240000|2022-02-01 20:44:00|2325.67|2324.17|2325.51|2324.01|2325.77|2324.27|2325.51|2324.01|0
1643748250000|2022-02-01 20:44:10|2325.55|2324.05|2325.55|2324.05|2325.77|2324.27|2325.51|2324.01|0
1643748260000|2022-02-01 20:44:20|2325.51|2324.01|2325.47|2323.97|2325.55|2324.05|2325.17|2323.67|0
1643748270000|2022-02-01 20:44:30|2325.43|2323.93|2325.43|2323.93|2325.47|2323.97|2325.39|2323.89|0
1643748280000|2022-02-01 20:44:40|2325.39|2323.89|2325.45|2323.95|2325.51|2324.01|2325.39|2323.89|0
1643748290000|2022-02-01 20:44:50|2325.47|2323.97|2325.37|2323.87|2325.69|2324.19|2325.17|2323.67|0
1643748300000|2022-02-01 20:45:00|2325.43|2323.93|2325.47|2323.97|2325.47|2323.97|2325.09|2323.59|0
1643748310000|2022-02-01 20:45:10|2325.49|2323.99|2325.98|2324.48|2325.98|2324.48|2325.49|2323.99|0
1643748320000|2022-02-01 20:45:20|2326.07|2324.57|2326.26|2324.76|2326.44|2324.94|2326.07|2324.57|0
1643748330000|2022-02-01 20:45:30|2326.35|2324.85|2326.51|2325.01|2326.78|2325.28|2326.35|2324.85|0
1643748340000|2022-02-01 20:45:40|2326.47|2324.97|2326.29|2324.79|2326.51|2325.01|2326.29|2324.79|0
1643748350000|2022-02-01 20:45:50|2326.27|2324.77|2326.33|2324.83|2326.33|2324.83|2326.25|2324.75|0
1643748360000|2022-02-01 20:46:00|2326.42|2324.92|2325.54|2324.04|2326.59|2325.09|2325.54|2324.04|0
1643748370000|2022-02-01 20:46:10|2325.57|2324.07|2325.5|2324|2325.61|2324.11|2324.94|2323.44|0
1643748380000|2022-02-01 20:46:20|2325.54|2324.04|2325.61|2324.11|2325.87|2324.37|2325.5|2324|0
1643748390000|2022-02-01 20:46:30|2325.57|2324.07|2325.52|2324.02|2325.89|2324.39|2325.41|2323.91|0
1643748400000|2022-02-01 20:46:40|2325.54|2324.04|2325.61|2324.11|2325.65|2324.15|2325.31|2323.81|0
1643748410000|2022-02-01 20:46:50|2325.59|2324.09|2325.61|2324.11|2325.74|2324.24|2325.57|2324.07|0
1643748420000|2022-02-01 20:47:00|2325.57|2324.07|2325.26|2323.76|2325.57|2324.07|2325.24|2323.74|0
1643748430000|2022-02-01 20:47:10|2325.2|2323.7|2325.54|2324.04|2325.57|2324.07|2325.2|2323.7|0
1643748440000|2022-02-01 20:47:20|2325.35|2323.85|2325.28|2323.78|2325.35|2323.85|2325.26|2323.76|0
1643748450000|2022-02-01 20:47:30|2325.31|2323.81|2325.89|2324.39|2325.91|2324.41|2325.28|2323.78|0
1643748460000|2022-02-01 20:47:40|2325.87|2324.37|2326.15|2324.65|2326.17|2324.67|2325.87|2324.37|0
1643748470000|2022-02-01 20:47:50|2326.13|2324.63|2326.21|2324.71|2326.34|2324.84|2326.13|2324.63|0
1643748480000|2022-02-01 20:48:00|2326.23|2324.73|2325.91|2324.41|2326.34|2324.84|2325.91|2324.41|0
1643748490000|2022-02-01 20:48:10|2325.87|2324.37|2325.87|2324.37|2326.12|2324.62|2325.8|2324.3|0
1643748500000|2022-02-01 20:48:20|2325.85|2324.35|2325.65|2324.15|2325.91|2324.41|2325.57|2324.07|0
1643748510000|2022-02-01 20:48:30|2325.84|2324.34|2326.06|2324.56|2326.26|2324.76|2325.61|2324.11|0
1643748520000|2022-02-01 20:48:40|2326.08|2324.58|2326.39|2324.89|2326.66|2325.16|2326.02|2324.52|0
1643748530000|2022-02-01 20:48:50|2326.43|2324.93|2326.69|2325.19|2326.73|2325.23|2326.38|2324.88|0
1643748540000|2022-02-01 20:49:00|2326.67|2325.17|2326.6|2325.1|2326.69|2325.19|2326.38|2324.88|0
1643748550000|2022-02-01 20:49:10|2326.56|2325.06|2326.73|2325.23|2326.77|2325.27|2326.51|2325.01|0
1643748560000|2022-02-01 20:49:20|2326.64|2325.14|2327.11|2325.61|2327.11|2325.61|2326.6|2325.1|0
1643748570000|2022-02-01 20:49:30|2327.15|2325.65|2326.85|2325.35|2327.19|2325.69|2326.85|2325.35|0
1643748580000|2022-02-01 20:49:40|2326.81|2325.31|2327.11|2325.61|2327.17|2325.67|2326.77|2325.27|0
1643748590000|2022-02-01 20:49:50|2327.02|2325.52|2327.19|2325.69|2327.48|2325.98|2327.02|2325.52|0
1643748600000|2022-02-01 20:50:00|2327.44|2325.94|2327.77|2326.27|2327.94|2326.44|2327.44|2325.94|0
1643748610000|2022-02-01 20:50:10|2327.73|2326.23|2327.84|2326.34|2328.2|2326.7|2327.73|2326.23|0
1643748620000|2022-02-01 20:50:20|2327.47|2325.97|2327.33|2325.83|2327.47|2325.97|2326.95|2325.45|0
1643748630000|2022-02-01 20:50:30|2327.29|2325.79|2327.56|2326.06|2327.69|2326.19|2327.23|2325.73|0
1643748640000|2022-02-01 20:50:40|2327.47|2325.97|2327.77|2326.27|2327.77|2326.27|2327.41|2325.91|0
1643748650000|2022-02-01 20:50:50|2327.73|2326.23|2327.8|2326.3|2327.93|2326.43|2327.71|2326.21|0
1643748660000|2022-02-01 20:51:00|2327.84|2326.34|2327.88|2326.38|2328.1|2326.6|2327.56|2326.06|0
1643748670000|2022-02-01 20:51:10|2327.9|2326.4|2328.05|2326.55|2328.12|2326.62|2327.77|2326.27|0
1643748680000|2022-02-01 20:51:20|2328.01|2326.51|2327.88|2326.38|2328.01|2326.51|2327.84|2326.34|0
1643748690000|2022-02-01 20:51:30|2327.84|2326.34|2327.66|2326.16|2327.9|2326.4|2327.54|2326.04|0
1643748700000|2022-02-01 20:51:40|2327.67|2326.17|2327.47|2325.97|2327.84|2326.34|2327.13|2325.63|0
1643748710000|2022-02-01 20:51:50|2327.43|2325.93|2327.45|2325.95|2327.47|2325.97|2327.43|2325.93|0
1643748720000|2022-02-01 20:52:00|2327.43|2325.93|2327.51|2326.01|2327.73|2326.23|2327.43|2325.93|0
1643748730000|2022-02-01 20:52:10|2327.47|2325.97|2327.21|2325.71|2327.47|2325.97|2326.87|2325.37|0
1643748740000|2022-02-01 20:52:20|2327.17|2325.67|2326.91|2325.41|2327.21|2325.71|2326.87|2325.37|0
1643748750000|2022-02-01 20:52:30|2326.93|2325.43|2326.98|2325.48|2327.21|2325.71|2326.91|2325.41|0
1643748760000|2022-02-01 20:52:40|2327.17|2325.67|2326.91|2325.41|2327.34|2325.84|2326.91|2325.41|0
1643748770000|2022-02-01 20:52:50|2326.97|2325.47|2327.34|2325.84|2327.34|2325.84|2326.97|2325.47|0
1643748780000|2022-02-01 20:53:00|2327.36|2325.86|2327.38|2325.88|2327.54|2326.04|2327.28|2325.78|0
1643748790000|2022-02-01 20:53:10|2327.28|2325.78|2327.54|2326.04|2327.58|2326.08|2327.28|2325.78|0
1643748800000|2022-02-01 20:53:20|2327.51|2326.01|2327.17|2325.67|2327.52|2326.02|2327.17|2325.67|0
1643748810000|2022-02-01 20:53:30|2327.21|2325.71|2327.49|2325.99|2327.52|2326.02|2327.19|2325.69|0
1643748820000|2022-02-01 20:53:40|2327.47|2325.97|2327.45|2325.95|2327.51|2326.01|2327.21|2325.71|0
1643748830000|2022-02-01 20:53:50|2327.47|2325.97|2327.73|2326.23|2327.79|2326.29|2327.47|2325.97|0
1643748840000|2022-02-01 20:54:00|2327.8|2326.3|2327.73|2326.23|2327.8|2326.3|2327.43|2325.93|0
1643748850000|2022-02-01 20:54:10|2327.77|2326.27|2327.73|2326.23|2327.88|2326.38|2327.65|2326.15|0
1643748860000|2022-02-01 20:54:20|2327.77|2326.27|2327.69|2326.19|2327.8|2326.3|2327.65|2326.15|0
1643748870000|2022-02-01 20:54:30|2327.77|2326.27|2327.8|2326.3|2327.97|2326.47|2327.73|2326.23|0
1643748880000|2022-02-01 20:54:40|2327.92|2326.42|2328.25|2326.75|2328.52|2327.02|2327.92|2326.42|0
1643748890000|2022-02-01 20:54:50|2328.4|2326.9|2328.13|2326.63|2328.59|2327.09|2328.13|2326.63|0
1643748900000|2022-02-01 20:55:00|2328.21|2326.71|2328.41|2326.91|2328.45|2326.95|2328.13|2326.63|0
1643748910000|2022-02-01 20:55:10|2328.23|2326.73|2328.11|2326.61|2328.47|2326.97|2328.11|2326.61|0
1643748920000|2022-02-01 20:55:20|2328.15|2326.65|2328.27|2326.77|2328.53|2327.03|2328.15|2326.65|0
1643748930000|2022-02-01 20:55:30|2328.23|2326.73|2328.27|2326.77|2328.31|2326.81|2328.01|2326.51|0
1643748940000|2022-02-01 20:55:40|2328.31|2326.81|2328.27|2326.77|2328.34|2326.84|2328.27|2326.77|0
1643748950000|2022-02-01 20:55:50|2328.23|2326.73|2328.23|2326.73|2328.34|2326.84|2328.19|2326.69|0
1643748960000|2022-02-01 20:56:00|2328.27|2326.77|2328.27|2326.77|2328.27|2326.77|2328.23|2326.73|0
1643748970000|2022-02-01 20:56:10|2328.07|2326.57|2327.97|2326.47|2328.07|2326.57|2327.55|2326.05|0
1643748980000|2022-02-01 20:56:20|2327.93|2326.43|2327.97|2326.47|2328.01|2326.51|2327.71|2326.21|0
1643748990000|2022-02-01 20:56:30|2327.79|2326.29|2327.75|2326.25|2327.79|2326.29|2327.71|2326.21|0
1643749000000|2022-02-01 20:56:40|2327.71|2326.21|2328.05|2326.55|2328.07|2326.57|2327.71|2326.21|0
1643749010000|2022-02-01 20:56:50|2328.01|2326.51|2328.08|2326.58|2328.08|2326.58|2328.01|2326.51|0
1643749020000|2022-02-01 20:57:00|2328.12|2326.62|2328.16|2326.66|2328.38|2326.88|2328.08|2326.58|0
1643749030000|2022-02-01 20:57:10|2328.12|2326.62|2327.9|2326.4|2328.16|2326.66|2327.86|2326.36|0
1643749040000|2022-02-01 20:57:20|2327.82|2326.32|2327.82|2326.32|2327.86|2326.36|2327.53|2326.03|0
1643749050000|2022-02-01 20:57:30|2327.79|2326.29|2327.53|2326.03|2327.86|2326.36|2327.53|2326.03|0
1643749060000|2022-02-01 20:57:40|2327.49|2325.99|2327.6|2326.1|2327.6|2326.1|2327.49|2325.99|0
1643749070000|2022-02-01 20:57:50|2327.56|2326.06|2327.38|2325.88|2327.64|2326.14|2327.38|2325.88|0
1643749080000|2022-02-01 20:58:00|2327.34|2325.84|2327.26|2325.76|2327.38|2325.88|2327.26|2325.76|0
1643749090000|2022-02-01 20:58:10|2327.17|2325.67|2327.42|2325.92|2327.5|2326|2327.08|2325.58|0
1643749100000|2022-02-01 20:58:20|2327.38|2325.88|2327.34|2325.84|2327.42|2325.92|2327.34|2325.84|0
1643749110000|2022-02-01 20:58:30|2327.38|2325.88|2327.38|2325.88|2327.42|2325.92|2327.25|2325.75|0
1643749120000|2022-02-01 20:58:40|2327.42|2325.92|2327.38|2325.88|2327.46|2325.96|2327.38|2325.88|0
1643749130000|2022-02-01 20:58:50|2327.42|2325.92|2327.46|2325.96|2327.5|2326|2327.38|2325.88|0
1643749140000|2022-02-01 20:59:00|2327.55|2326.05|2327.2|2325.7|2327.55|2326.05|2327.1|2325.6|0
1643749150000|2022-02-01 20:59:10|2327.24|2325.74|2327.64|2326.14|2327.68|2326.18|2327.2|2325.7|0
1643749160000|2022-02-01 20:59:20|2327.6|2326.1|2327.41|2325.91|2327.6|2326.1|2327.07|2325.57|0
1643749170000|2022-02-01 20:59:30|2327.33|2325.83|2327.62|2326.12|2327.66|2326.16|2327.29|2325.79|0
1643749180000|2022-02-01 20:59:40|2327.66|2326.16|2327.4|2325.9|2327.66|2326.16|2327.22|2325.72|0
1643749190000|2022-02-01 20:59:50|2327.22|2325.72|2327.47|2325.97|2327.47|2325.97|2324.46|2322.96|0
1643749200000|2022-02-01 21:00:00|2327.54|2326.04|2327.36|2325.86|2327.55|2326.05|2326.72|2325.22|0
1643749210000|2022-02-01 21:00:10|2327.44|2325.94|2327.38|2325.88|2327.55|2326.05|2326.86|2325.36|0
1643749220000|2022-02-01 21:00:20|2327.46|2325.96|2327.27|2325.77|2327.64|2326.14|2327.27|2325.77|0
1643749230000|2022-02-01 21:00:30|2327.28|2325.78|2327.36|2325.86|2327.55|2326.05|2327.27|2325.77|0
1643749240000|2022-02-01 21:00:40|2327.34|2325.84|2327.74|2326.24|2327.74|2326.24|2327.27|2325.77|0
1643749250000|2022-02-01 21:00:50|2327.72|2326.22|2327.74|2326.24|2327.83|2326.33|2327.64|2326.14|0
1643749260000|2022-02-01 21:01:00|2327.75|2326.25|2327.36|2325.86|2327.78|2326.28|2327.36|2325.86|0
1643749270000|2022-02-01 21:01:10|2327.35|2325.85|2327.64|2326.14|2327.64|2326.14|2327.27|2325.77|0
1643749280000|2022-02-01 21:01:20|2327.63|2326.13|2327.69|2326.19|2327.74|2326.24|2327.55|2326.05|0
1643749290000|2022-02-01 21:01:30|2327.7|2326.2|2327.92|2326.42|2328.15|2326.65|2327.7|2326.2|0
1643749300000|2022-02-01 21:01:40|2327.94|2326.44|2327.83|2326.33|2328.02|2326.52|2327.74|2326.24|0
1643749310000|2022-02-01 21:01:50|2327.84|2326.34|2327.74|2326.24|2327.88|2326.38|2327.64|2326.14|0
1643749320000|2022-02-01 21:02:00|2327.75|2326.25|2327.82|2326.32|2327.92|2326.42|2327.75|2326.25|0
1643749330000|2022-02-01 21:02:10|2327.8|2326.3|2327.54|2326.04|2327.8|2326.3|2327.54|2326.04|0
1643749340000|2022-02-01 21:02:20|2327.55|2326.05|2327.82|2326.32|2327.82|2326.32|2327.54|2326.04|0
1643749350000|2022-02-01 21:02:30|2327.83|2326.33|2327.68|2326.18|2327.91|2326.41|2327.63|2326.13|0
1643749360000|2022-02-01 21:02:40|2327.67|2326.17|2327.46|2325.96|2327.73|2326.23|2327.35|2325.85|0
1643749370000|2022-02-01 21:02:50|2327.49|2325.99|2327.45|2325.95|2327.63|2326.13|2327.45|2325.95|0
1643749380000|2022-02-01 21:03:00|2327.46|2325.96|2327.45|2325.95|2327.54|2326.04|2327.26|2325.76|0
1643749390000|2022-02-01 21:03:10|2327.46|2325.96|2327.45|2325.95|2327.63|2326.13|2327.31|2325.81|0
1643749400000|2022-02-01 21:03:20|2327.46|2325.96|2327.49|2325.99|2327.54|2326.04|2327.35|2325.85|0
1643749410000|2022-02-01 21:03:30|2327.5|2326|2327.59|2326.09|2327.63|2326.13|2327.5|2326|0
1643749420000|2022-02-01 21:03:40|2327.6|2326.1|2327.26|2325.76|2327.63|2326.13|2327.26|2325.76|0
1643749430000|2022-02-01 21:03:50|2327.28|2325.78|2327.63|2326.13|2327.63|2326.13|2327.26|2325.76|0
1643749440000|2022-02-01 21:04:00|2327.65|2326.15|2327.73|2326.23|2327.73|2326.23|2327.63|2326.13|0
1643749450000|2022-02-01 21:04:10|2327.74|2326.24|2327.9|2326.4|2327.91|2326.41|2327.63|2326.13|0
1643749460000|2022-02-01 21:04:20|2327.87|2326.37|2327.91|2326.41|2328.01|2326.51|2327.63|2326.13|0
1643749470000|2022-02-01 21:04:30|2327.93|2326.43|2327.99|2326.49|2328.23|2326.73|2327.82|2326.32|0
1643749480000|2022-02-01 21:04:40|2327.91|2326.41|2328.51|2327.01|2328.51|2327.01|2327.91|2326.41|0
1643749490000|2022-02-01 21:04:50|2328.47|2326.97|2327.82|2326.32|2328.47|2326.97|2327.63|2326.13|0
1643749500000|2022-02-01 21:05:00|2327.83|2326.33|2327.59|2326.09|2328.05|2326.55|2327.59|2326.09|0
1643749510000|2022-02-01 21:05:10|2327.58|2326.08|2327.87|2326.37|2327.87|2326.37|2327.35|2325.85|0
1643749520000|2022-02-01 21:05:20|2327.88|2326.38|2328.42|2326.92|2328.56|2327.06|2327.88|2326.38|0
1643749530000|2022-02-01 21:05:30|2328.39|2326.89|2328.7|2327.2|2328.7|2327.2|2328.28|2326.78|0
1643749540000|2022-02-01 21:05:40|2328.72|2327.22|2328.36|2326.86|2329.2|2327.7|2328.33|2326.83|0
1643749550000|2022-02-01 21:05:50|2328.51|2327.01|2328.39|2326.89|2328.69|2327.19|2328.37|2326.87|0
1643749560000|2022-02-01 21:06:00|2328.5|2327|2327.84|2326.34|2328.5|2327|2327.82|2326.32|0
1643749570000|2022-02-01 21:06:10|2327.81|2326.31|2328.09|2326.59|2328.37|2326.87|2327.81|2326.31|0
1643749580000|2022-02-01 21:06:20|2328.08|2326.58|2327.71|2326.21|2328.08|2326.58|2327.71|2326.21|0
1643749590000|2022-02-01 21:06:30|2327.73|2326.23|2327.73|2326.23|2327.81|2326.31|2327.62|2326.12|0
1643749600000|2022-02-01 21:06:40|2327.81|2326.31|2327.71|2326.21|2328.04|2326.54|2327.71|2326.21|0
1643749610000|2022-02-01 21:06:50|2327.74|2326.24|2327.99|2326.49|2328.09|2326.59|2327.74|2326.24|0
1643749620000|2022-02-01 21:07:00|2327.97|2326.47|2327.62|2326.12|2327.97|2326.47|2327.62|2326.12|0
1643749630000|2022-02-01 21:07:10|2327.64|2326.14|2327.62|2326.12|2327.81|2326.31|2327.53|2326.03|0
1643749640000|2022-02-01 21:07:20|2327.6|2326.1|2327.12|2325.62|2327.62|2326.12|2327.12|2325.62|0
1643749650000|2022-02-01 21:07:30|2327.13|2325.63|2327.12|2325.62|2327.3|2325.8|2327.12|2325.62|0
1643749660000|2022-02-01 21:07:40|2327.13|2325.63|2327.31|2325.81|2327.53|2326.03|2327.12|2325.62|0
1643749670000|2022-02-01 21:07:50|2327.35|2325.85|2327.64|2326.14|2327.64|2326.14|2327.27|2325.77|0
1643749680000|2022-02-01 21:08:00|2327.65|2326.15|2327.78|2326.28|2327.78|2326.28|2327.5|2326|0
1643749690000|2022-02-01 21:08:10|2327.76|2326.26|2327.5|2326|2327.76|2326.26|2327.27|2325.77|0
1643749700000|2022-02-01 21:08:20|2327.49|2325.99|2327.49|2325.99|2327.54|2326.04|2327.27|2325.77|0
1643749710000|2022-02-01 21:08:30|2327.41|2325.91|2327.41|2325.91|2327.41|2325.91|2327.18|2325.68|0
1643749720000|2022-02-01 21:08:40|2327.4|2325.9|2327.5|2326|2327.59|2326.09|2327.37|2325.87|0
1643749730000|2022-02-01 21:08:50|2327.49|2325.99|2327.54|2326.04|2327.59|2326.09|2327.37|2325.87|0
1643749740000|2022-02-01 21:09:00|2327.55|2326.05|2327.68|2326.18|2327.87|2326.37|2327.5|2326|0
1643749750000|2022-02-01 21:09:10|2327.67|2326.17|2327.54|2326.04|2327.68|2326.18|2327.5|2326|0
1643749760000|2022-02-01 21:09:20|2327.53|2326.03|2327.87|2326.37|2327.92|2326.42|2327.41|2325.91|0
1643749770000|2022-02-01 21:09:30|2327.86|2326.36|2327.87|2326.37|2327.87|2326.37|2327.68|2326.18|0
1643749780000|2022-02-01 21:09:40|2327.85|2326.35|2327.68|2326.18|2327.96|2326.46|2327.68|2326.18|0
1643749790000|2022-02-01 21:09:50|2327.67|2326.17|2327.78|2326.28|2327.78|2326.28|2327.5|2326|0
1643749800000|2022-02-01 21:10:00|2327.76|2326.26|2327.97|2326.47|2328.24|2326.74|2327.68|2326.18|0
1643749810000|2022-02-01 21:10:10|2328.01|2326.51|2328.34|2326.84|2328.34|2326.84|2328.01|2326.51|0
1643749820000|2022-02-01 21:10:20|2328.32|2326.82|2328.34|2326.84|2328.51|2327.01|2328.24|2326.74|0
1643749830000|2022-02-01 21:10:30|2328.32|2326.82|2328.34|2326.84|2328.47|2326.97|2328.15|2326.65|0
1643749840000|2022-02-01 21:10:40|2328.3|2326.8|2328.34|2326.84|2328.47|2326.97|2328.15|2326.65|0
1643749850000|2022-02-01 21:10:50|2328.32|2326.82|2328.56|2327.06|2328.56|2327.06|2328.24|2326.74|0
1643749860000|2022-02-01 21:11:00|2328.58|2327.08|2328.65|2327.15|2328.65|2327.15|2328.56|2327.06|0
1643749870000|2022-02-01 21:11:10|2328.63|2327.13|2328.56|2327.06|2328.65|2327.15|2328.56|2327.06|0
1643749880000|2022-02-01 21:11:20|2328.58|2327.08|2328.34|2326.84|2328.65|2327.15|2328.34|2326.84|0
1643749890000|2022-02-01 21:11:30|2328.36|2326.86|2328.56|2327.06|2328.56|2327.06|2328.24|2326.74|0
1643749900000|2022-02-01 21:11:40|2328.58|2327.08|2328.65|2327.15|2328.65|2327.15|2328.56|2327.06|0
1643749910000|2022-02-01 21:11:50|2328.66|2327.16|2328.65|2327.15|2328.75|2327.25|2328.65|2327.15|0
1643749920000|2022-02-01 21:12:00|2328.64|2327.14|2328.75|2327.25|2328.75|2327.25|2328.61|2327.11|0
1643749930000|2022-02-01 21:12:10|2328.73|2327.23|2328.65|2327.15|2328.75|2327.25|2328.56|2327.06|0
1643749940000|2022-02-01 21:12:20|2328.63|2327.13|2328.65|2327.15|2328.65|2327.15|2328.56|2327.06|0
1643749950000|2022-02-01 21:12:30|2328.67|2327.17|2328.65|2327.15|2328.75|2327.25|2328.65|2327.15|0
1643749960000|2022-02-01 21:12:40|2328.67|2327.17|2328.74|2327.24|2328.78|2327.28|2328.67|2327.17|0
1643749970000|2022-02-01 21:12:50|2328.75|2327.25|2328.83|2327.33|2328.83|2327.33|2328.74|2327.24|0
1643749980000|2022-02-01 21:13:00|2328.81|2327.31|2328.64|2327.14|2328.81|2327.31|2328.64|2327.14|0
1643749990000|2022-02-01 21:13:10|2328.65|2327.15|2328.74|2327.24|2328.74|2327.24|2328.64|2327.14|0
1643750000000|2022-02-01 21:13:20|2328.76|2327.26|2328.83|2327.33|2328.83|2327.33|2328.76|2327.26|0
1643750010000|2022-02-01 21:13:30|2328.81|2327.31|2328.83|2327.33|2328.83|2327.33|2328.74|2327.24|0
1643750020000|2022-02-01 21:13:40|2328.87|2327.37|2328.93|2327.43|2329.02|2327.52|2328.87|2327.37|0
1643750030000|2022-02-01 21:13:50|2328.97|2327.47|2328.97|2327.47|2329.02|2327.52|2328.92|2327.42|0
1643750040000|2022-02-01 21:14:00|2328.96|2327.46|2329.01|2327.51|2329.14|2327.64|2328.92|2327.42|0
1643750050000|2022-02-01 21:14:10|2329.05|2327.55|2328.86|2327.36|2329.05|2327.55|2328.86|2327.36|0
1643750060000|2022-02-01 21:14:20|2328.88|2327.38|2328.77|2327.27|2328.95|2327.45|2328.77|2327.27|0
1643750070000|2022-02-01 21:14:30|2328.79|2327.29|2328.86|2327.36|2328.86|2327.36|2328.77|2327.27|0
1643750080000|2022-02-01 21:14:40|2328.88|2327.38|2328.95|2327.45|2328.95|2327.45|2328.86|2327.36|0
1643750090000|2022-02-01 21:14:50|2328.94|2327.44|2328.82|2327.32|2328.94|2327.44|2328.77|2327.27|0
1643750100000|2022-02-01 21:15:00|2328.86|2327.36|2329|2327.5|2329|2327.5|2328.67|2327.17|0
1643750110000|2022-02-01 21:15:10|2329.01|2327.51|2329.73|2328.23|2329.74|2328.24|2329.01|2327.51|0
1643750120000|2022-02-01 21:15:20|2329.72|2328.22|2330.1|2328.6|2330.1|2328.6|2329.68|2328.18|0
1643750130000|2022-02-01 21:15:30|2330.09|2328.59|2330.18|2328.68|2330.28|2328.78|2330.09|2328.59|0
1643750140000|2022-02-01 21:15:40|2330.16|2328.66|2330.02|2328.52|2330.16|2328.66|2329.9|2328.4|0
1643750150000|2022-02-01 21:15:50|2330.09|2328.59|2329.81|2328.31|2330.28|2328.78|2329.72|2328.22|0
1643750160000|2022-02-01 21:16:00|2329.83|2328.33|2329.62|2328.12|2329.9|2328.4|2329.62|2328.12|0
1643750170000|2022-02-01 21:16:10|2329.64|2328.14|2329.72|2328.22|2329.76|2328.26|2329.64|2328.14|0
1643750180000|2022-02-01 21:16:20|2329.74|2328.24|2329.57|2328.07|2329.81|2328.31|2329.57|2328.07|0
1643750190000|2022-02-01 21:16:30|2329.59|2328.09|2329.67|2328.17|2329.71|2328.21|2329.48|2327.98|0
1643750200000|2022-02-01 21:16:40|2329.63|2328.13|2329.57|2328.07|2329.63|2328.13|2329.48|2327.98|0
1643750210000|2022-02-01 21:16:50|2329.56|2328.06|2329.57|2328.07|2329.57|2328.07|2329.48|2327.98|0
1643750220000|2022-02-01 21:17:00|2329.55|2328.05|2329.69|2328.19|2329.69|2328.19|2329.48|2327.98|0
1643750230000|2022-02-01 21:17:10|2329.76|2328.26|2330.17|2328.67|2330.23|2328.73|2329.76|2328.26|0
1643750240000|2022-02-01 21:17:20|2330.13|2328.63|2329.95|2328.45|2330.13|2328.63|2329.85|2328.35|0
1643750250000|2022-02-01 21:17:30|2329.96|2328.46|2330.04|2328.54|2330.04|2328.54|2329.95|2328.45|0
1643750260000|2022-02-01 21:17:40|2330.08|2328.58|2330.13|2328.63|2330.23|2328.73|2330.08|2328.58|0
1643750270000|2022-02-01 21:17:50|2330.11|2328.61|2329.82|2328.32|2330.11|2328.61|2329.82|2328.32|0
1643750280000|2022-02-01 21:18:00|2329.83|2328.33|2329.82|2328.32|2329.92|2328.42|2329.82|2328.32|0
1643750290000|2022-02-01 21:18:10|2329.84|2328.34|2329.82|2328.32|2330.01|2328.51|2329.82|2328.32|0
1643750300000|2022-02-01 21:18:20|2329.84|2328.34|2329.97|2328.47|2329.97|2328.47|2329.82|2328.32|0
1643750310000|2022-02-01 21:18:30|2330.01|2328.51|2330.1|2328.6|2330.2|2328.7|2329.96|2328.46|0
1643750320000|2022-02-01 21:18:40|2330.09|2328.59|2330.01|2328.51|2330.09|2328.59|2329.96|2328.46|0
1643750330000|2022-02-01 21:18:50|2329.99|2328.49|2329.92|2328.42|2329.99|2328.49|2329.82|2328.32|0
1643750340000|2022-02-01 21:19:00|2329.91|2328.41|2329.82|2328.32|2329.91|2328.41|2329.82|2328.32|0
1643750350000|2022-02-01 21:19:10|2329.83|2328.33|2329.92|2328.42|2329.92|2328.42|2329.83|2328.33|0
1643750360000|2022-02-01 21:19:20|2329.91|2328.41|2329.82|2328.32|2329.92|2328.42|2329.82|2328.32|0
1643750420000|2022-02-01 21:20:20|2329.84|2328.34|2329.82|2328.32|2330.1|2328.6|2329.82|2328.32|0
1643750430000|2022-02-01 21:20:30|2329.84|2328.34|2330.1|2328.6|2330.1|2328.6|2329.82|2328.32|0
1643750440000|2022-02-01 21:20:40|2330.11|2328.61|2330.3|2328.8|2330.42|2328.92|2330.11|2328.61|0
1643750450000|2022-02-01 21:20:50|2330.34|2328.84|2330.53|2329.03|2330.62|2329.12|2330.29|2328.79|0
1643750460000|2022-02-01 21:21:00|2330.51|2329.01|2330.12|2328.62|2330.51|2329.01|2330.12|2328.62|0
1643750470000|2022-02-01 21:21:10|2330.13|2328.63|2330.19|2328.69|2330.21|2328.71|2330.13|2328.63|0
1643750480000|2022-02-01 21:21:20|2330.12|2328.62|2330.21|2328.71|2330.21|2328.71|2330.03|2328.53|0
1643750490000|2022-02-01 21:21:30|2330.2|2328.7|2330.21|2328.71|2330.21|2328.71|2330.17|2328.67|0
1643750500000|2022-02-01 21:21:40|2330.23|2328.73|2330.31|2328.81|2330.4|2328.9|2330.21|2328.71|0
1643750510000|2022-02-01 21:21:50|2330.33|2328.83|2330.4|2328.9|2330.45|2328.95|2330.33|2328.83|0
1643750520000|2022-02-01 21:22:00|2330.38|2328.88|2330.31|2328.81|2330.4|2328.9|2330.31|2328.81|0
1643750530000|2022-02-01 21:22:10|2330.3|2328.8|2330.2|2328.7|2330.31|2328.81|2330.2|2328.7|0
1643750540000|2022-02-01 21:22:20|2330.17|2328.67|2330.03|2328.53|2330.21|2328.71|2330.03|2328.53|0
1643750550000|2022-02-01 21:22:30|2330.04|2328.54|2330.31|2328.81|2330.31|2328.81|2330.04|2328.54|0
1643750560000|2022-02-01 21:22:40|2330.3|2328.8|2330.31|2328.81|2330.35|2328.85|2330.21|2328.71|0
1643750570000|2022-02-01 21:22:50|2330.3|2328.8|2330.31|2328.81|2330.31|2328.81|2330.21|2328.71|0
1643750580000|2022-02-01 21:23:00|2330.3|2328.8|2330.26|2328.76|2330.31|2328.81|2330.21|2328.71|0
1643750590000|2022-02-01 21:23:10|2330.27|2328.77|2330.26|2328.76|2330.4|2328.9|2330.26|2328.76|0
1643750600000|2022-02-01 21:23:20|2330.28|2328.78|2330.62|2329.12|2330.62|2329.12|2330.28|2328.78|0
1643750610000|2022-02-01 21:23:30|2330.63|2329.13|2330.76|2329.26|2330.9|2329.4|2330.63|2329.13|0
1643750620000|2022-02-01 21:23:40|2330.77|2329.27|2330.81|2329.31|2330.86|2329.36|2330.72|2329.22|0
1643750630000|2022-02-01 21:23:50|2330.82|2329.32|2331.04|2329.54|2331.09|2329.59|2330.81|2329.31|0
1643750640000|2022-02-01 21:24:00|2331.03|2329.53|2331|2329.5|2331.28|2329.78|2331|2329.5|0
1643750650000|2022-02-01 21:24:10|2331.02|2329.52|2331|2329.5|2331.09|2329.59|2331|2329.5|0
1643750660000|2022-02-01 21:24:20|2330.99|2329.49|2331.09|2329.59|2331.09|2329.59|2330.95|2329.45|0
1643750670000|2022-02-01 21:24:30|2331.08|2329.58|2331.09|2329.59|2331.14|2329.64|2331.04|2329.54|0
1643750680000|2022-02-01 21:24:40|2331.11|2329.61|2331.11|2329.61|2331.11|2329.61|2331.11|2329.61|0
1643750690000|2022-02-01 21:24:50|2331.12|2329.62|2331.11|2329.61|2331.2|2329.7|2331.11|2329.61|0
1643750700000|2022-02-01 21:25:00|2331.13|2329.63|2331.02|2329.52|2331.2|2329.7|2331.02|2329.52|0
1643750710000|2022-02-01 21:25:10|2331.04|2329.54|2331.11|2329.61|2331.11|2329.61|2331.04|2329.54|0
1643750720000|2022-02-01 21:25:20|2331.1|2329.6|2331.02|2329.52|2331.11|2329.61|2331.02|2329.52|0
1643750730000|2022-02-01 21:25:30|2331.04|2329.54|2330.97|2329.47|2331.11|2329.61|2330.97|2329.47|0
1643750740000|2022-02-01 21:25:40|2330.98|2329.48|2331.02|2329.52|2331.02|2329.52|2330.98|2329.48|0
1643750750000|2022-02-01 21:25:50|2331.01|2329.51|2330.97|2329.47|2331.02|2329.52|2330.92|2329.42|0
1643750760000|2022-02-01 21:26:00|2330.98|2329.48|2331.3|2329.8|2331.3|2329.8|2330.98|2329.48|0
1643750770000|2022-02-01 21:26:10|2331.32|2329.82|2331.39|2329.89|2331.39|2329.89|2331.3|2329.8|0
1643750780000|2022-02-01 21:26:20|2331.37|2329.87|2331.3|2329.8|2331.39|2329.89|2331.3|2329.8|0
1643750800000|2022-02-01 21:26:40|2331.32|2329.82|2331.39|2329.89|2331.39|2329.89|2331.3|2329.8|0
1643750810000|2022-02-01 21:26:50|2331.38|2329.88|2331.39|2329.89|2331.39|2329.89|2331.3|2329.8|0
1643750820000|2022-02-01 21:27:00|2331.4|2329.9|2331.53|2330.03|2331.62|2330.12|2331.39|2329.89|0
1643750830000|2022-02-01 21:27:10|2331.55|2330.05|2331.4|2329.9|2331.62|2330.12|2331.4|2329.9|0
1643750840000|2022-02-01 21:27:20|2331.41|2329.91|2331.4|2329.9|2331.53|2330.03|2331.4|2329.9|0
1643750850000|2022-02-01 21:27:30|2331.41|2329.91|2331.4|2329.9|2331.45|2329.95|2331.4|2329.9|0
1643750860000|2022-02-01 21:27:40|2331.42|2329.92|2331.53|2330.03|2331.53|2330.03|2331.42|2329.92|0
1643750870000|2022-02-01 21:27:50|2331.55|2330.05|2331.62|2330.12|2331.72|2330.22|2331.55|2330.05|0
1643750880000|2022-02-01 21:28:00|2331.63|2330.13|2331.72|2330.22|2331.81|2330.31|2331.62|2330.12|0
1643750890000|2022-02-01 21:28:10|2331.73|2330.23|2331.72|2330.22|2331.81|2330.31|2331.72|2330.22|0
1643750900000|2022-02-01 21:28:20|2331.71|2330.21|2331.72|2330.22|2331.81|2330.31|2331.62|2330.12|0
1643750910000|2022-02-01 21:28:30|2331.71|2330.21|2331.67|2330.17|2331.72|2330.22|2331.62|2330.12|0
1643750920000|2022-02-01 21:28:40|2331.68|2330.18|2331.81|2330.31|2331.81|2330.31|2331.62|2330.12|0
1643750930000|2022-02-01 21:28:50|2331.79|2330.29|2331.74|2330.24|2331.79|2330.29|2331.7|2330.2|0
1643750940000|2022-02-01 21:29:00|2331.7|2330.2|2331.79|2330.29|2331.79|2330.29|2331.7|2330.2|0
1643750950000|2022-02-01 21:29:10|2331.8|2330.3|2331.88|2330.38|2331.88|2330.38|2331.79|2330.29|0
1643750960000|2022-02-01 21:29:20|2331.85|2330.35|2331.88|2330.38|2331.88|2330.38|2331.7|2330.2|0
1643750970000|2022-02-01 21:29:30|2331.9|2330.4|2332.17|2330.67|2332.17|2330.67|2331.9|2330.4|0
1643750980000|2022-02-01 21:29:40|2332.16|2330.66|2332.26|2330.76|2332.26|2330.76|2332.12|2330.62|0
1643750990000|2022-02-01 21:29:50|2332.25|2330.75|2332.26|2330.76|2332.26|2330.76|2332.21|2330.71|0
1643751000000|2022-02-01 21:30:00|2332.24|2330.74|2332.26|2330.76|2332.26|2330.76|2332.17|2330.67|0
1643751040000|2022-02-01 21:30:40|2332.28|2330.78|2332.48|2330.98|2332.76|2331.26|2332.28|2330.78|0
1643751050000|2022-02-01 21:30:50|2332.49|2330.99|2332.53|2331.03|2332.58|2331.08|2332.35|2330.85|0
1643751060000|2022-02-01 21:31:00|2332.52|2331.02|2332.48|2330.98|2332.53|2331.03|2332.48|2330.98|0
1643751070000|2022-02-01 21:31:10|2332.5|2331|2332.58|2331.08|2332.58|2331.08|2332.5|2331|0
1643751080000|2022-02-01 21:31:20|2332.56|2331.06|2332.26|2330.76|2332.56|2331.06|2332.26|2330.76|0
1643751100000|2022-02-01 21:31:40|2332.28|2330.78|2332.48|2330.98|2332.48|2330.98|2332.28|2330.78|0
1643751110000|2022-02-01 21:31:50|2332.49|2330.99|2332.48|2330.98|2332.53|2331.03|2332.48|2330.98|0
1643751120000|2022-02-01 21:32:00|2332.46|2330.96|2332.31|2330.81|2332.46|2330.96|2332.26|2330.76|0
1643751130000|2022-02-01 21:32:10|2332.35|2330.85|2332.26|2330.76|2332.35|2330.85|2332.26|2330.76|0
1643751140000|2022-02-01 21:32:20|2332.27|2330.77|2332.31|2330.81|2332.35|2330.85|2332.27|2330.77|0
1643751150000|2022-02-01 21:32:30|2332.35|2330.85|2332.35|2330.85|2332.35|2330.85|2332.31|2330.81|0
1643751160000|2022-02-01 21:32:40|2332.36|2330.86|2332.4|2330.9|2332.48|2330.98|2332.35|2330.85|0
1643751170000|2022-02-01 21:32:50|2332.39|2330.89|2332.48|2330.98|2332.48|2330.98|2332.35|2330.85|0
1643751180000|2022-02-01 21:33:00|2332.5|2331|2332.58|2331.08|2332.58|2331.08|2332.5|2331|0
1643751190000|2022-02-01 21:33:10|2332.59|2331.09|2332.86|2331.36|2333.04|2331.54|2332.59|2331.09|0
1643751200000|2022-02-01 21:33:20|2332.87|2331.37|2333.04|2331.54|2333.04|2331.54|2332.86|2331.36|0
1643751210000|2022-02-01 21:33:30|2333.03|2331.53|2333.23|2331.73|2333.32|2331.82|2332.95|2331.45|0
1643751220000|2022-02-01 21:33:40|2333.25|2331.75|2333.25|2331.75|2333.34|2331.84|2333.25|2331.75|0
1643751230000|2022-02-01 21:33:50|2333.21|2331.71|2333.44|2331.94|2333.57|2332.07|2333.06|2331.56|0
1643751240000|2022-02-01 21:34:00|2333.45|2331.95|2333.42|2331.92|2333.57|2332.07|2333.32|2331.82|0
1643751250000|2022-02-01 21:34:10|2333.41|2331.91|2333.19|2331.69|2333.42|2331.92|2333.14|2331.64|0
1643751260000|2022-02-01 21:34:20|2333.23|2331.73|2333.14|2331.64|2333.23|2331.73|2333.04|2331.54|0
1643751270000|2022-02-01 21:34:30|2333.15|2331.65|2333.32|2331.82|2333.42|2331.92|2333.15|2331.65|0
1643751280000|2022-02-01 21:34:40|2333.34|2331.84|2333.37|2331.87|2333.42|2331.92|2333.34|2331.84|0
1643751290000|2022-02-01 21:34:50|2333.38|2331.88|2333.42|2331.92|2333.42|2331.92|2333.32|2331.82|0
1643751300000|2022-02-01 21:35:00|2333.43|2331.93|2333.73|2332.23|2333.73|2332.23|2333.43|2331.93|0
1643751310000|2022-02-01 21:35:10|2333.7|2332.2|2333.46|2331.96|2333.7|2332.2|2333.42|2331.92|0
1643751320000|2022-02-01 21:35:20|2333.47|2331.97|2333.42|2331.92|2333.55|2332.05|2333.42|2331.92|0
1643751330000|2022-02-01 21:35:30|2333.43|2331.93|2333.72|2332.22|2333.73|2332.23|2333.43|2331.93|0
1643751340000|2022-02-01 21:35:40|2333.69|2332.19|2333.73|2332.23|2333.73|2332.23|2333.64|2332.14|0
1643751350000|2022-02-01 21:35:50|2333.72|2332.22|2333.64|2332.14|2333.72|2332.22|2333.64|2332.14|0
1643751360000|2022-02-01 21:36:00|2333.63|2332.13|2333.41|2331.91|2333.63|2332.13|2333.41|2331.91|0
1643751370000|2022-02-01 21:36:10|2333.42|2331.92|2333.54|2332.04|2333.54|2332.04|2333.41|2331.91|0
1643751380000|2022-02-01 21:36:20|2333.56|2332.06|2333.82|2332.32|2333.82|2332.32|2333.54|2332.04|0
1643751390000|2022-02-01 21:36:30|2333.84|2332.34|2333.91|2332.41|2334|2332.5|2333.82|2332.32|0
1643751410000|2022-02-01 21:36:50|2333.93|2332.43|2334|2332.5|2334.05|2332.55|2333.91|2332.41|0
1643751420000|2022-02-01 21:37:00|2333.98|2332.48|2333.98|2332.48|2334.03|2332.53|2333.89|2332.39|0
1643751430000|2022-02-01 21:37:10|2333.99|2332.49|2334.17|2332.67|2334.17|2332.67|2333.99|2332.49|0
1643751440000|2022-02-01 21:37:20|2334.15|2332.65|2334.12|2332.62|2334.17|2332.67|2334.08|2332.58|0
1643751450000|2022-02-01 21:37:30|2334.11|2332.61|2333.89|2332.39|2334.11|2332.61|2333.89|2332.39|0
1643751460000|2022-02-01 21:37:40|2333.91|2332.41|2333.8|2332.3|2333.98|2332.48|2333.8|2332.3|0
1643751470000|2022-02-01 21:37:50|2333.81|2332.31|2333.8|2332.3|2333.89|2332.39|2333.8|2332.3|0
1643751480000|2022-02-01 21:38:00|2333.79|2332.29|2333.72|2332.22|2333.8|2332.3|2333.7|2332.2|0
1643751490000|2022-02-01 21:38:10|2333.8|2332.3|2333.8|2332.3|2333.89|2332.39|2333.8|2332.3|0
1643751500000|2022-02-01 21:38:20|2333.81|2332.31|2333.8|2332.3|2333.89|2332.39|2333.8|2332.3|0
1643751510000|2022-02-01 21:38:30|2333.79|2332.29|2333.7|2332.2|2333.79|2332.29|2333.7|2332.2|0
1643751520000|2022-02-01 21:38:40|2333.4|2331.9|2333.15|2331.65|2333.5|2332|2333.1|2331.6|0
1643751530000|2022-02-01 21:38:50|2333.16|2331.66|2333.33|2331.83|2333.34|2331.84|2333.16|2331.66|0
1643751540000|2022-02-01 21:39:00|2333.29|2331.79|2333.38|2331.88|2333.38|2331.88|2333.29|2331.79|0
1643751550000|2022-02-01 21:39:10|2333.36|2331.86|2333.29|2331.79|2333.38|2331.88|2333.29|2331.79|0
1643751560000|2022-02-01 21:39:20|2333.27|2331.77|2333.2|2331.7|2333.27|2331.77|2333.1|2331.6|0
1643751570000|2022-02-01 21:39:30|2333.21|2331.71|2333.2|2331.7|2333.29|2331.79|2333.2|2331.7|0
1643751580000|2022-02-01 21:39:40|2333.19|2331.69|2333.1|2331.6|2333.2|2331.7|2333.1|2331.6|0
1643751590000|2022-02-01 21:39:50|2333.11|2331.61|2333.01|2331.51|2333.15|2331.65|2333.01|2331.51|0
1643751610000|2022-02-01 21:40:10|2333.03|2331.53|2333.2|2331.7|2333.2|2331.7|2333.03|2331.53|0
1643751620000|2022-02-01 21:40:20|2333.21|2331.71|2333.2|2331.7|2333.24|2331.74|2333.1|2331.6|0
1643751630000|2022-02-01 21:40:30|2333.19|2331.69|2333.1|2331.6|2333.2|2331.7|2333.1|2331.6|0
1643751650000|2022-02-01 21:40:50|2333.08|2331.58|2333.01|2331.51|2333.1|2331.6|2333.01|2331.51|0
1643751720000|2022-02-01 21:42:00|2333.03|2331.53|2333.1|2331.6|2333.1|2331.6|2333.01|2331.51|0
1643751730000|2022-02-01 21:42:10|2333.08|2331.58|2333.01|2331.51|2333.08|2331.58|2333.01|2331.51|0
1643751840000|2022-02-01 21:44:00|2332.93|2331.43|2332.41|2330.91|2332.93|2331.43|2332.41|2330.91|0
1643751850000|2022-02-01 21:44:10|2332.39|2330.89|2332.23|2330.73|2332.39|2330.89|2332.23|2330.73|0
1643751860000|2022-02-01 21:44:20|2332.21|2330.71|2332.23|2330.73|2332.23|2330.73|2332.13|2330.63|0
1643751870000|2022-02-01 21:44:30|2332.21|2330.71|2332.04|2330.54|2332.21|2330.71|2332.04|2330.54|0
1643751880000|2022-02-01 21:44:40|2332.02|2330.52|2331.95|2330.45|2332.13|2330.63|2331.95|2330.45|0
1643751890000|2022-02-01 21:44:50|2331.96|2330.46|2332.04|2330.54|2332.04|2330.54|2331.96|2330.46|0
1643751900000|2022-02-01 21:45:00|2332.06|2330.56|2332.1|2330.6|2332.13|2330.63|2332.04|2330.54|0
1643751910000|2022-02-01 21:45:10|2332.13|2330.63|2332.04|2330.54|2332.13|2330.63|2332.04|2330.54|0
1643751920000|2022-02-01 21:45:20|2332.06|2330.56|2332.04|2330.54|2332.13|2330.63|2332.04|2330.54|0
1643751930000|2022-02-01 21:45:30|2332.06|2330.56|2332.04|2330.54|2332.13|2330.63|2332.04|2330.54|0
1643751940000|2022-02-01 21:45:40|2332.03|2330.53|2331.72|2330.22|2332.04|2330.54|2331.72|2330.22|0
1643751950000|2022-02-01 21:45:50|2331.74|2330.24|2331.85|2330.35|2331.85|2330.35|2331.74|2330.24|0
1643751960000|2022-02-01 21:46:00|2331.84|2330.34|2331.72|2330.22|2331.84|2330.34|2331.72|2330.22|0
1643751980000|2022-02-01 21:46:20|2331.7|2330.2|2331.63|2330.13|2331.7|2330.2|2331.63|2330.13|0
1643752040000|2022-02-01 21:47:20|2331.72|2330.22|2331.72|2330.22|2331.72|2330.22|2331.72|2330.22|0
1643752200000|2022-02-01 21:50:00|2331.74|2330.24|2332.04|2330.54|2332.04|2330.54|2331.74|2330.24|0
1643752210000|2022-02-01 21:50:10|2332.03|2330.53|2331.94|2330.44|2332.03|2330.53|2331.94|2330.44|0
1643752220000|2022-02-01 21:50:20|2331.96|2330.46|2332.04|2330.54|2332.04|2330.54|2331.96|2330.46|0
1643752230000|2022-02-01 21:50:30|2332.05|2330.55|2331.39|2329.89|2332.13|2330.63|2331.34|2329.84|0
1643752240000|2022-02-01 21:50:40|2331.41|2329.91|2331.57|2330.07|2331.57|2330.07|2331.41|2329.91|0
1643752250000|2022-02-01 21:50:50|2331.55|2330.05|2331.43|2329.93|2331.55|2330.05|2331.39|2329.89|0
1643752260000|2022-02-01 21:51:00|2331.42|2329.92|2331.39|2329.89|2331.43|2329.93|2331.39|2329.89|0
1643752270000|2022-02-01 21:51:10|2331.41|2329.91|2331.48|2329.98|2331.48|2329.98|2331.41|2329.91|0
1643752280000|2022-02-01 21:51:20|2331.46|2329.96|2331.48|2329.98|2331.48|2329.98|2331.39|2329.89|0
1643752290000|2022-02-01 21:51:30|2331.46|2329.96|2331.48|2329.98|2331.48|2329.98|2331.39|2329.89|0
1643752310000|2022-02-01 21:51:50|2331.52|2330.02|2331.67|2330.17|2331.67|2330.17|2331.52|2330.02|0
1643752320000|2022-02-01 21:52:00|2331.68|2330.18|2331.76|2330.26|2331.76|2330.26|2331.67|2330.17|0
1643752330000|2022-02-01 21:52:10|2331.78|2330.28|2331.95|2330.45|2331.95|2330.45|2331.78|2330.28|0
1643752350000|2022-02-01 21:52:30|2331.97|2330.47|2332.13|2330.63|2332.13|2330.63|2331.97|2330.47|0
1643752360000|2022-02-01 21:52:40|2332.15|2330.65|2332.36|2330.86|2332.36|2330.86|2332.15|2330.65|0
1643752370000|2022-02-01 21:52:50|2332.38|2330.88|2332.36|2330.86|2332.45|2330.95|2332.36|2330.86|0
1643752380000|2022-02-01 21:53:00|2332.33|2330.83|2332.13|2330.63|2332.33|2330.83|2332.13|2330.63|0
1643752390000|2022-02-01 21:53:10|2332.12|2330.62|2332.04|2330.54|2332.12|2330.62|2332.04|2330.54|0
1643752400000|2022-02-01 21:53:20|2332.05|2330.55|2331.95|2330.45|2332.09|2330.59|2331.95|2330.45|0
1643752410000|2022-02-01 21:53:30|2331.93|2330.43|2331.95|2330.45|2332.04|2330.54|2331.76|2330.26|0
1643752420000|2022-02-01 21:53:40|2332.02|2330.52|2332.36|2330.86|2332.36|2330.86|2332.02|2330.52|0
1643752430000|2022-02-01 21:53:50|2332.4|2330.9|2332.54|2331.04|2332.54|2331.04|2332.4|2330.9|0
1643752440000|2022-02-01 21:54:00|2332.53|2331.03|2332.54|2331.04|2332.59|2331.09|2332.36|2330.86|0
1643752450000|2022-02-01 21:54:10|2332.53|2331.03|2332.45|2330.95|2332.53|2331.03|2332.45|2330.95|0
1643752470000|2022-02-01 21:54:30|2332.43|2330.93|2332.31|2330.81|2332.43|2330.93|2332.26|2330.76|0
1643752480000|2022-02-01 21:54:40|2332.28|2330.78|2332.26|2330.76|2332.28|2330.78|2332.13|2330.63|0
1643752500000|2022-02-01 21:55:00|2332.28|2330.78|2332.36|2330.86|2332.45|2330.95|2332.28|2330.78|0
1643752520000|2022-02-01 21:55:20|2332.34|2330.84|2332.26|2330.76|2332.34|2330.84|2332.26|2330.76|0
1643752530000|2022-02-01 21:55:30|2332.3|2330.8|2332.45|2330.95|2332.45|2330.95|2332.3|2330.8|0
1643752540000|2022-02-01 21:55:40|2332.43|2330.93|2332.36|2330.86|2332.43|2330.93|2332.36|2330.86|0
1643752560000|2022-02-01 21:56:00|2332.37|2330.87|2332.45|2330.95|2332.45|2330.95|2332.37|2330.87|0
1643752570000|2022-02-01 21:56:10|2332.44|2330.94|2332.13|2330.63|2332.44|2330.94|2332.13|2330.63|0
1643752600000|2022-02-01 21:56:40|2332.12|2330.62|2331.76|2330.26|2332.12|2330.62|2331.76|2330.26|0
1643752610000|2022-02-01 21:56:50|2331.77|2330.27|2331.53|2330.03|2331.81|2330.31|2331.53|2330.03|0
1643752630000|2022-02-01 21:57:10|2331.55|2330.05|2331.62|2330.12|2331.62|2330.12|2331.55|2330.05|0
1643752640000|2022-02-01 21:57:20|2331.6|2330.1|2331.53|2330.03|2331.6|2330.1|2331.53|2330.03|0
1643752650000|2022-02-01 21:57:30|2331.51|2330.01|2331.34|2329.84|2331.51|2330.01|2331.34|2329.84|0
1643752660000|2022-02-01 21:57:40|2331.32|2329.82|2331.25|2329.75|2331.32|2329.82|2331.25|2329.75|0
1643752670000|2022-02-01 21:57:50|2331.24|2329.74|2331.25|2329.75|2331.25|2329.75|2331.15|2329.65|0
1643752680000|2022-02-01 21:58:00|2331.26|2329.76|2331.25|2329.75|2331.29|2329.79|2331.15|2329.65|0
1643752690000|2022-02-01 21:58:10|2331.24|2329.74|2331.15|2329.65|2331.25|2329.75|2331.11|2329.61|0
1643752710000|2022-02-01 21:58:30|2331.16|2329.66|2331.25|2329.75|2331.25|2329.75|2331.16|2329.66|0
1643752730000|2022-02-01 21:58:50|2331.27|2329.77|2331.25|2329.75|2331.34|2329.84|2331.25|2329.75|0
1643752740000|2022-02-01 21:59:00|2331.24|2329.74|2331.25|2329.75|2331.25|2329.75|2331.2|2329.7|0
1643752750000|2022-02-01 21:59:10|2331.24|2329.74|2331.2|2329.7|2331.24|2329.74|2331.2|2329.7|0
1643752760000|2022-02-01 21:59:20|2331.21|2329.71|2331.2|2329.7|2331.25|2329.75|2331.15|2329.65|0
1643752770000|2022-02-01 21:59:30|2331.21|2329.71|2330.98|2329.48|2331.25|2329.75|2330.98|2329.48|0
1643752780000|2022-02-01 21:59:40|2330.97|2329.47|2330.93|2329.43|2330.97|2329.47|2330.93|2329.43|0
1643752790000|2022-02-01 21:59:50|2330.96|2329.46|2330.89|2329.39|2331.11|2329.61|2330.78|2329.28|0
1643752820000|2022-02-01 22:00:20|2330.74|2329.24|2330.74|2329.24|2330.74|2329.24|2330.74|2329.24|0
1643752830000|2022-02-01 22:00:30|2330.73|2329.23|2330.69|2329.19|2330.73|2329.23|2330.69|2329.19|0
1643752840000|2022-02-01 22:00:40|2330.58|2329.08|2330.51|2329.01|2330.58|2329.08|2330.5|2329|0
1643752850000|2022-02-01 22:00:50|2330.47|2328.97|2330.47|2328.97|2330.47|2328.97|2330.47|2328.97|0
1643752860000|2022-02-01 22:01:00|2330.45|2328.95|2330.34|2328.84|2330.45|2328.95|2330.34|2328.84|0
1643752870000|2022-02-01 22:01:10|2330.31|2328.81|2330.22|2328.72|2330.31|2328.81|2330.22|2328.72|0
1643752890000|2022-02-01 22:01:30|2330.25|2328.75|2330.23|2328.73|2330.25|2328.75|2330.23|2328.73|0
1643752920000|2022-02-01 22:02:00|2330.27|2328.77|2330.27|2328.77|2330.27|2328.77|2330.27|2328.77|0
1643752940000|2022-02-01 22:02:20|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|0
1643752950000|2022-02-01 22:02:30|2330.42|2328.92|2330.42|2328.92|2330.42|2328.92|2330.42|2328.92|0
1643752970000|2022-02-01 22:02:50|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|0
1643752980000|2022-02-01 22:03:00|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|0
1643752990000|2022-02-01 22:03:10|2330.38|2328.88|2330.19|2328.69|2330.38|2328.88|2330.19|2328.69|0
1643753000000|2022-02-01 22:03:20|2330.31|2328.81|2330.19|2328.69|2330.31|2328.81|2330.19|2328.69|0
1643753010000|2022-02-01 22:03:30|2330.01|2328.51|2329.93|2328.43|2330.01|2328.51|2329.93|2328.43|0
1643753020000|2022-02-01 22:03:40|2329.82|2328.32|2330.05|2328.55|2330.05|2328.55|2329.82|2328.32|0
1643753030000|2022-02-01 22:03:50|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|0
1643753040000|2022-02-01 22:04:00|2329.97|2328.47|2329.97|2328.47|2330.01|2328.51|2329.97|2328.47|0
1643753050000|2022-02-01 22:04:10|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|0
1643753080000|2022-02-01 22:04:40|2329.82|2328.32|2329.82|2328.32|2329.82|2328.32|2329.82|2328.32|0
1643753130000|2022-02-01 22:05:30|2329.84|2328.34|2329.81|2328.31|2329.84|2328.34|2329.81|2328.31|0
1643753180000|2022-02-01 22:06:20|2329.84|2328.34|2329.84|2328.34|2329.84|2328.34|2329.84|2328.34|0
1643753220000|2022-02-01 22:07:00|2330.07|2328.57|2330.07|2328.57|2330.07|2328.57|2330.07|2328.57|0
1643753240000|2022-02-01 22:07:20|2330.03|2328.53|2330.03|2328.53|2330.03|2328.53|2330.03|2328.53|0
1643753250000|2022-02-01 22:07:30|2330.18|2328.68|2330.03|2328.53|2330.25|2328.75|2330.03|2328.53|0
1643753290000|2022-02-01 22:08:10|2330.14|2328.64|2330.14|2328.64|2330.14|2328.64|2330.14|2328.64|0
1643753300000|2022-02-01 22:08:20|2330.25|2328.75|2330.25|2328.75|2330.25|2328.75|2330.25|2328.75|0
1643753340000|2022-02-01 22:09:00|2330.14|2328.64|2330.14|2328.64|2330.14|2328.64|2330.14|2328.64|0
1643753350000|2022-02-01 22:09:10|2330.12|2328.62|2330.16|2328.66|2330.16|2328.66|2330.12|2328.62|0
1643753370000|2022-02-01 22:09:30|2330.23|2328.73|2330.23|2328.73|2330.23|2328.73|2330.23|2328.73|0
1643753380000|2022-02-01 22:09:40|2330.19|2328.69|2330.23|2328.73|2330.23|2328.73|2330.19|2328.69|0
1643753430000|2022-02-01 22:10:30|2330.19|2328.69|2330.19|2328.69|2330.19|2328.69|2330.19|2328.69|0
1643753450000|2022-02-01 22:10:50|2330.01|2328.51|2330.08|2328.58|2330.08|2328.58|2330.01|2328.51|0
1643753460000|2022-02-01 22:11:00|2330.31|2328.81|2330.31|2328.81|2330.31|2328.81|2330.31|2328.81|0
1643753520000|2022-02-01 22:12:00|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|0
1643753530000|2022-02-01 22:12:10|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|0
1643753570000|2022-02-01 22:12:50|2330.08|2328.58|2330.08|2328.58|2330.08|2328.58|2330.05|2328.55|0
1643753590000|2022-02-01 22:13:10|2330.31|2328.81|2330.19|2328.69|2330.31|2328.81|2330.19|2328.69|0
1643753600000|2022-02-01 22:13:20|2330.31|2328.81|2330.31|2328.81|2330.31|2328.81|2330.31|2328.81|0
1643753640000|2022-02-01 22:14:00|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|0
1643753650000|2022-02-01 22:14:10|2329.97|2328.47|2329.97|2328.47|2329.97|2328.47|2329.97|2328.47|0
1643753660000|2022-02-01 22:14:20|2330.01|2328.51|2330.05|2328.55|2330.05|2328.55|2330.01|2328.51|0
1643753670000|2022-02-01 22:14:30|2330.08|2328.58|2330.08|2328.58|2330.08|2328.58|2330.05|2328.55|0
1643753710000|2022-02-01 22:15:10|2330.01|2328.51|2329.97|2328.47|2330.01|2328.51|2329.97|2328.47|0
1643753730000|2022-02-01 22:15:30|2329.9|2328.4|2329.97|2328.47|2329.97|2328.47|2329.9|2328.4|0
1643753830000|2022-02-01 22:17:10|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|0
1643753840000|2022-02-01 22:17:20|2329.94|2328.44|2329.94|2328.44|2329.94|2328.44|2329.94|2328.44|0
1643753880000|2022-02-01 22:18:00|2329.86|2328.36|2329.86|2328.36|2329.86|2328.36|2329.86|2328.36|0
1643753910000|2022-02-01 22:18:30|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|0
1643753930000|2022-02-01 22:18:50|2329.94|2328.44|2329.79|2328.29|2329.94|2328.44|2329.79|2328.29|0
1643753940000|2022-02-01 22:19:00|2329.86|2328.36|2329.86|2328.36|2329.86|2328.36|2329.86|2328.36|0
1643753970000|2022-02-01 22:19:30|2329.79|2328.29|2329.75|2328.25|2329.79|2328.29|2329.75|2328.25|0
1643753990000|2022-02-01 22:19:50|2329.71|2328.21|2329.75|2328.25|2329.75|2328.25|2329.71|2328.21|0
1643754010000|2022-02-01 22:20:10|2329.71|2328.21|2329.71|2328.21|2329.71|2328.21|2329.71|2328.21|0
1643754030000|2022-02-01 22:20:30|2329.68|2328.18|2329.68|2328.18|2329.68|2328.18|2329.68|2328.18|0
1643754040000|2022-02-01 22:20:40|2329.64|2328.14|2329.64|2328.14|2329.64|2328.14|2329.64|2328.14|0
1643754060000|2022-02-01 22:21:00|2329.68|2328.18|2329.68|2328.18|2329.68|2328.18|2329.68|2328.18|0
1643754120000|2022-02-01 22:22:00|2329.64|2328.14|2329.64|2328.14|2329.64|2328.14|2329.64|2328.14|0
1643754140000|2022-02-01 22:22:20|2329.53|2328.03|2329.53|2328.03|2329.53|2328.03|2329.53|2328.03|0
1643754150000|2022-02-01 22:22:30|2329.56|2328.06|2329.56|2328.06|2329.56|2328.06|2329.56|2328.06|0
1643754400000|2022-02-01 22:26:40|2329.49|2327.99|2329.49|2327.99|2329.49|2327.99|2329.49|2327.99|0
1643754410000|2022-02-01 22:26:50|2329.61|2328.11|2329.64|2328.14|2329.64|2328.14|2329.61|2328.11|0
1643754430000|2022-02-01 22:27:10|2329.68|2328.18|2329.68|2328.18|2329.68|2328.18|2329.68|2328.18|0
1643754440000|2022-02-01 22:27:20|2329.64|2328.14|2329.64|2328.14|2329.64|2328.14|2329.64|2328.14|0
1643754450000|2022-02-01 22:27:30|2329.68|2328.18|2329.64|2328.14|2329.68|2328.18|2329.64|2328.14|0
1643754530000|2022-02-01 22:28:50|2329.68|2328.18|2329.68|2328.18|2329.68|2328.18|2329.68|2328.18|0
1643754570000|2022-02-01 22:29:30|2329.64|2328.14|2329.64|2328.14|2329.64|2328.14|2329.64|2328.14|0
1643754730000|2022-02-01 22:32:10|2329.61|2328.11|2329.61|2328.11|2329.61|2328.11|2329.61|2328.11|0
1643754740000|2022-02-01 22:32:20|2329.57|2328.07|2329.57|2328.07|2329.57|2328.07|2329.53|2328.03|0
1643754780000|2022-02-01 22:33:00|2329.49|2327.99|2329.57|2328.07|2329.57|2328.07|2329.49|2327.99|0
1643754810000|2022-02-01 22:33:30|2329.53|2328.03|2329.53|2328.03|2329.53|2328.03|2329.53|2328.03|0
1643754890000|2022-02-01 22:34:50|2329.57|2328.07|2329.57|2328.07|2329.57|2328.07|2329.57|2328.07|0
1643754940000|2022-02-01 22:35:40|2329.53|2328.03|2329.53|2328.03|2329.53|2328.03|2329.53|2328.03|0
1643754950000|2022-02-01 22:35:50|2329.57|2328.07|2329.57|2328.07|2329.57|2328.07|2329.57|2328.07|0
1643755000000|2022-02-01 22:36:40|2329.53|2328.03|2329.53|2328.03|2329.53|2328.03|2329.53|2328.03|0
1643755050000|2022-02-01 22:37:30|2329.57|2328.07|2329.57|2328.07|2329.57|2328.07|2329.57|2328.07|0
1643755060000|2022-02-01 22:37:40|2329.61|2328.11|2329.61|2328.11|2329.61|2328.11|2329.61|2328.11|0
1643755090000|2022-02-01 22:38:10|2329.64|2328.14|2329.68|2328.18|2329.68|2328.18|2329.64|2328.14|0
1643755110000|2022-02-01 22:38:30|2329.75|2328.25|2329.64|2328.14|2329.75|2328.25|2329.64|2328.14|0
1643755120000|2022-02-01 22:38:40|2329.75|2328.25|2329.72|2328.22|2329.75|2328.25|2329.72|2328.22|0
1643755180000|2022-02-01 22:39:40|2329.68|2328.18|2329.68|2328.18|2329.68|2328.18|2329.68|2328.18|0
1643755190000|2022-02-01 22:39:50|2329.72|2328.22|2329.72|2328.22|2329.72|2328.22|2329.72|2328.22|0
1643755200000|2022-02-01 22:40:00|2329.75|2328.25|2329.75|2328.25|2329.79|2328.29|2329.75|2328.25|0
1643755210000|2022-02-01 22:40:10|2329.79|2328.29|2329.79|2328.29|2329.79|2328.29|2329.79|2328.29|0
1643755220000|2022-02-01 22:40:20|2329.75|2328.25|2329.75|2328.25|2329.75|2328.25|2329.75|2328.25|0
1643755250000|2022-02-01 22:40:50|2329.72|2328.22|2329.72|2328.22|2329.75|2328.25|2329.72|2328.22|0
1643755260000|2022-02-01 22:41:00|2329.75|2328.25|2329.75|2328.25|2329.75|2328.25|2329.75|2328.25|0
1643755290000|2022-02-01 22:41:30|2329.79|2328.29|2329.79|2328.29|2329.79|2328.29|2329.79|2328.29|0
1643755380000|2022-02-01 22:43:00|2329.75|2328.25|2329.9|2328.4|2329.9|2328.4|2329.75|2328.25|0
1643755390000|2022-02-01 22:43:10|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|0
1643755440000|2022-02-01 22:44:00|2329.94|2328.44|2329.94|2328.44|2329.94|2328.44|2329.94|2328.44|0
1643755460000|2022-02-01 22:44:20|2329.87|2328.37|2329.87|2328.37|2329.87|2328.37|2329.87|2328.37|0
1643755470000|2022-02-01 22:44:30|2329.83|2328.33|2329.83|2328.33|2329.83|2328.33|2329.83|2328.33|0
1643755480000|2022-02-01 22:44:40|2329.87|2328.37|2329.87|2328.37|2329.87|2328.37|2329.83|2328.33|0
1643755500000|2022-02-01 22:45:00|2329.83|2328.33|2329.94|2328.44|2329.94|2328.44|2329.83|2328.33|0
1643755530000|2022-02-01 22:45:30|2329.9|2328.4|2329.9|2328.4|2329.94|2328.44|2329.9|2328.4|0
1643755580000|2022-02-01 22:46:20|2329.94|2328.44|2329.94|2328.44|2329.94|2328.44|2329.94|2328.44|0
1643755590000|2022-02-01 22:46:30|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|0
1643755630000|2022-02-01 22:47:10|2329.94|2328.44|2329.94|2328.44|2329.94|2328.44|2329.94|2328.44|0
1643755710000|2022-02-01 22:48:30|2329.98|2328.48|2329.94|2328.44|2329.98|2328.48|2329.94|2328.44|0
1643755730000|2022-02-01 22:48:50|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|0
1643755740000|2022-02-01 22:49:00|2330.05|2328.55|2330.05|2328.55|2330.05|2328.55|2330.05|2328.55|0
1643755770000|2022-02-01 22:49:30|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|0
1643755780000|2022-02-01 22:49:40|2330.12|2328.62|2330.16|2328.66|2330.16|2328.66|2330.12|2328.62|0
1643755800000|2022-02-01 22:50:00|2330.05|2328.55|2330.05|2328.55|2330.05|2328.55|2330.05|2328.55|0
1643755870000|2022-02-01 22:51:10|2330.16|2328.66|2329.94|2328.44|2330.16|2328.66|2329.94|2328.44|0
1643755880000|2022-02-01 22:51:20|2330.05|2328.55|2330.16|2328.66|2330.16|2328.66|2330.05|2328.55|0
1643755900000|2022-02-01 22:51:40|2330.12|2328.62|2329.98|2328.48|2330.16|2328.66|2329.98|2328.48|0
1643755920000|2022-02-01 22:52:00|2330.16|2328.66|2330.12|2328.62|2330.16|2328.66|2330.12|2328.62|0
1643755930000|2022-02-01 22:52:10|2329.98|2328.48|2330.2|2328.7|2330.2|2328.7|2329.98|2328.48|0
1643755970000|2022-02-01 22:52:50|2330.27|2328.77|2330.27|2328.77|2330.27|2328.77|2330.27|2328.77|0
1643755980000|2022-02-01 22:53:00|2330.24|2328.74|2330.24|2328.74|2330.24|2328.74|2330.24|2328.74|0
1643755990000|2022-02-01 22:53:10|2330.31|2328.81|2330.35|2328.85|2330.35|2328.85|2330.31|2328.81|0
1643756000000|2022-02-01 22:53:20|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|0
1643756040000|2022-02-01 22:54:00|2330.42|2328.92|2330.42|2328.92|2330.42|2328.92|2330.42|2328.92|0
1643756080000|2022-02-01 22:54:40|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|0
1643756100000|2022-02-01 22:55:00|2330.42|2328.92|2330.42|2328.92|2330.42|2328.92|2330.42|2328.92|0
1643756130000|2022-02-01 22:55:30|2330.57|2329.07|2330.57|2329.07|2330.57|2329.07|2330.57|2329.07|0
1643756140000|2022-02-01 22:55:40|2330.53|2329.03|2330.53|2329.03|2330.57|2329.07|2330.53|2329.03|0
1643756150000|2022-02-01 22:55:50|2330.49|2328.99|2330.64|2329.14|2330.64|2329.14|2330.49|2328.99|0
1643756170000|2022-02-01 22:56:10|2330.57|2329.07|2330.57|2329.07|2330.57|2329.07|2330.57|2329.07|0
1643756200000|2022-02-01 22:56:40|2330.61|2329.11|2330.72|2329.22|2330.72|2329.22|2330.61|2329.11|0
1643756210000|2022-02-01 22:56:50|2330.75|2329.25|2330.75|2329.25|2330.75|2329.25|2330.75|2329.25|0
1643756220000|2022-02-01 22:57:00|2330.79|2329.29|2330.75|2329.25|2330.79|2329.29|2330.75|2329.25|0
1643756230000|2022-02-01 22:57:10|2330.87|2329.37|2330.72|2329.22|2330.87|2329.37|2330.72|2329.22|0
1643756260000|2022-02-01 22:57:40|2330.75|2329.25|2330.72|2329.22|2330.75|2329.25|2330.72|2329.22|0
1643756360000|2022-02-01 22:59:20|2330.83|2329.33|2330.83|2329.33|2330.83|2329.33|2330.83|2329.33|0
1643756370000|2022-02-01 22:59:30|2330.94|2329.44|2331.2|2329.7|2331.2|2329.7|2330.94|2329.44|0
1643756380000|2022-02-01 22:59:40|2331.16|2329.66|2330.9|2329.4|2331.16|2329.66|2330.9|2329.4|0
1643756390000|2022-02-01 22:59:50|2331.01|2329.51|2331.01|2329.51|2331.01|2329.51|2331.01|2329.51|0
1643756400000|2022-02-01 23:00:00|2331.21|2329.71|2331.14|2329.64|2331.71|2330.21|2330.75|2329.25|0
1643756410000|2022-02-01 23:00:10|2331.07|2329.57|2331.11|2329.61|2331.11|2329.61|2331.02|2329.52|0
1643756420000|2022-02-01 23:00:20|2331.09|2329.59|2330.8|2329.3|2331.11|2329.61|2330.8|2329.3|0
1643756430000|2022-02-01 23:00:30|2330.77|2329.27|2330.8|2329.3|2330.84|2329.34|2330.66|2329.16|0
1643756440000|2022-02-01 23:00:40|2330.79|2329.29|2330.47|2328.97|2330.79|2329.29|2330.33|2328.83|0
1643756450000|2022-02-01 23:00:50|2330.46|2328.96|2330.47|2328.97|2330.56|2329.06|2330.42|2328.92|0
1643756460000|2022-02-01 23:01:00|2330.48|2328.98|2330.24|2328.74|2330.52|2329.02|2330.24|2328.74|0
1643756470000|2022-02-01 23:01:10|2330.25|2328.75|2330.24|2328.74|2330.28|2328.78|2330.14|2328.64|0
1643756480000|2022-02-01 23:01:20|2330.23|2328.73|2330.33|2328.83|2330.33|2328.83|2330.19|2328.69|0
1643756490000|2022-02-01 23:01:30|2330.34|2328.84|2330.38|2328.88|2330.52|2329.02|2330.34|2328.84|0
1643756500000|2022-02-01 23:01:40|2330.37|2328.87|2331.54|2330.04|2331.54|2330.04|2330.33|2328.83|0
1643756510000|2022-02-01 23:01:50|2331.55|2330.05|2331.63|2330.13|2331.63|2330.13|2331.55|2330.05|0
1643756520000|2022-02-01 23:02:00|2331.59|2330.09|2331.35|2329.85|2331.59|2330.09|2331.26|2329.76|0
1643756530000|2022-02-01 23:02:10|2331.33|2329.83|2331.4|2329.9|2331.44|2329.94|2331.26|2329.76|0
1643756540000|2022-02-01 23:02:20|2331.44|2329.94|2331.63|2330.13|2331.63|2330.13|2331.35|2329.85|0
1643756550000|2022-02-01 23:02:30|2331.64|2330.14|2331.44|2329.94|2331.68|2330.18|2331.44|2329.94|0
1643756560000|2022-02-01 23:02:40|2331.46|2329.96|2331.35|2329.85|2331.54|2330.04|2331.35|2329.85|0
1643756570000|2022-02-01 23:02:50|2331.33|2329.83|2331.26|2329.76|2331.33|2329.83|2331.26|2329.76|0
1643756580000|2022-02-01 23:03:00|2331.25|2329.75|2331.44|2329.94|2331.44|2329.94|2331.21|2329.71|0
1643756590000|2022-02-01 23:03:10|2331.43|2329.93|2331.54|2330.04|2331.54|2330.04|2331.35|2329.85|0
1643756600000|2022-02-01 23:03:20|2331.55|2330.05|2331.54|2330.04|2331.63|2330.13|2331.54|2330.04|0
1643756610000|2022-02-01 23:03:30|2331.52|2330.02|2331.35|2329.85|2331.54|2330.04|2331.35|2329.85|0
1643756620000|2022-02-01 23:03:40|2331.34|2329.84|2330.94|2329.44|2331.34|2329.84|2330.94|2329.44|0
1643756630000|2022-02-01 23:03:50|2330.98|2329.48|2331.03|2329.53|2331.16|2329.66|2330.98|2329.48|0
1643756640000|2022-02-01 23:04:00|2331.02|2329.52|2331.16|2329.66|2331.16|2329.66|2330.98|2329.48|0
1643756650000|2022-02-01 23:04:10|2331.18|2329.68|2331.21|2329.71|2331.26|2329.76|2331.18|2329.68|0
1643756660000|2022-02-01 23:04:20|2331.22|2329.72|2331.54|2330.04|2331.54|2330.04|2331.22|2329.72|0
1643756670000|2022-02-01 23:04:30|2331.55|2330.05|2331.54|2330.04|2331.63|2330.13|2331.54|2330.04|0
1643756680000|2022-02-01 23:04:40|2331.53|2330.03|2331.44|2329.94|2331.54|2330.04|2331.44|2329.94|0
1643756690000|2022-02-01 23:04:50|2331.45|2329.95|2331.63|2330.13|2331.72|2330.22|2331.45|2329.95|0
1643756700000|2022-02-01 23:05:00|2331.65|2330.15|2331.63|2330.13|2331.72|2330.22|2331.54|2330.04|0
1643756710000|2022-02-01 23:05:10|2331.61|2330.11|2331.4|2329.9|2331.61|2330.11|2331.4|2329.9|0
1643756720000|2022-02-01 23:05:20|2331.39|2329.89|2331.35|2329.85|2331.4|2329.9|2331.26|2329.76|0
1643756730000|2022-02-01 23:05:30|2331.33|2329.83|2331.26|2329.76|2331.35|2329.85|2331.26|2329.76|0
1643756740000|2022-02-01 23:05:40|2331.27|2329.77|2331.3|2329.8|2331.35|2329.85|2331.16|2329.66|0
1643756750000|2022-02-01 23:05:50|2331.29|2329.79|2331.03|2329.53|2331.3|2329.8|2331.03|2329.53|0
1643756760000|2022-02-01 23:06:00|2331.05|2329.55|2331.16|2329.66|2331.16|2329.66|2331.05|2329.55|0
1643756770000|2022-02-01 23:06:10|2331.18|2329.68|2331.33|2329.83|2331.44|2329.94|2331.18|2329.68|0
1643756780000|2022-02-01 23:06:20|2331.26|2329.76|2331.44|2329.94|2331.44|2329.94|2331.26|2329.76|0
1643756790000|2022-02-01 23:06:30|2331.42|2329.92|2331.54|2330.04|2331.54|2330.04|2331.35|2329.85|0
1643756800000|2022-02-01 23:06:40|2331.53|2330.03|2331.63|2330.13|2331.63|2330.13|2331.44|2329.94|0
1643756810000|2022-02-01 23:06:50|2331.65|2330.15|2331.63|2330.13|2331.72|2330.22|2331.63|2330.13|0
1643756820000|2022-02-01 23:07:00|2331.61|2330.11|2331.54|2330.04|2331.61|2330.11|2331.44|2329.94|0
1643756830000|2022-02-01 23:07:10|2331.52|2330.02|2331.72|2330.22|2331.72|2330.22|2331.44|2329.94|0
1643756840000|2022-02-01 23:07:20|2331.74|2330.24|2331.72|2330.22|2331.82|2330.32|2331.72|2330.22|0
1643756850000|2022-02-01 23:07:30|2331.73|2330.23|2331.82|2330.32|2331.82|2330.32|2331.73|2330.23|0
1643756860000|2022-02-01 23:07:40|2331.83|2330.33|2332.23|2330.73|2332.23|2330.73|2331.83|2330.33|0
1643756870000|2022-02-01 23:07:50|2332.19|2330.69|2332.13|2330.63|2332.19|2330.69|2332|2330.5|0
1643756880000|2022-02-01 23:08:00|2332.15|2330.65|2332.23|2330.73|2332.23|2330.73|2332.13|2330.63|0
1643756890000|2022-02-01 23:08:10|2332.22|2330.72|2332.13|2330.63|2332.23|2330.73|2332.13|2330.63|0
1643756900000|2022-02-01 23:08:20|2332.19|2330.69|2332.51|2331.01|2332.51|2331.01|2332.19|2330.69|0
1643756910000|2022-02-01 23:08:30|2332.49|2330.99|2332.6|2331.1|2332.6|2331.1|2332.41|2330.91|0
1643756920000|2022-02-01 23:08:40|2332.59|2331.09|2332.51|2331.01|2332.6|2331.1|2332.51|2331.01|0
1643756930000|2022-02-01 23:08:50|2332.49|2330.99|2332.51|2331.01|2332.51|2331.01|2332.41|2330.91|0
1643756940000|2022-02-01 23:09:00|2332.5|2331|2332.41|2330.91|2332.51|2331.01|2332.41|2330.91|0
1643756950000|2022-02-01 23:09:10|2332.4|2330.9|2332|2330.5|2332.41|2330.91|2332|2330.5|0
1643756960000|2022-02-01 23:09:20|2331.99|2330.49|2331.91|2330.41|2331.99|2330.49|2331.86|2330.36|0
1643756970000|2022-02-01 23:09:30|2331.93|2330.43|2331.77|2330.27|2332|2330.5|2331.77|2330.27|0
1643756980000|2022-02-01 23:09:40|2331.76|2330.26|2331.63|2330.13|2331.76|2330.26|2331.54|2330.04|0
1643756990000|2022-02-01 23:09:50|2331.64|2330.14|2331.63|2330.13|2331.68|2330.18|2331.49|2329.99|0
1643757000000|2022-02-01 23:10:00|2331.65|2330.15|2331.82|2330.32|2331.91|2330.41|2331.65|2330.15|0
1643757010000|2022-02-01 23:10:10|2331.81|2330.31|2331.82|2330.32|2331.86|2330.36|2331.72|2330.22|0
1643757020000|2022-02-01 23:10:20|2331.89|2330.39|2332.23|2330.73|2332.23|2330.73|2331.89|2330.39|0
1643757030000|2022-02-01 23:10:30|2332.2|2330.7|2331.86|2330.36|2332.2|2330.7|2331.86|2330.36|0
1643757040000|2022-02-01 23:10:40|2331.85|2330.35|2332|2330.5|2332.13|2330.63|2331.82|2330.32|0
1643757050000|2022-02-01 23:10:50|2332.01|2330.51|2332|2330.5|2332.05|2330.55|2332|2330.5|0
1643757060000|2022-02-01 23:11:00|2331.99|2330.49|2331.91|2330.41|2331.99|2330.49|2331.86|2330.36|0
1643757070000|2022-02-01 23:11:10|2331.89|2330.39|2331.72|2330.22|2331.89|2330.39|2331.63|2330.13|0
1643757080000|2022-02-01 23:11:20|2331.74|2330.24|2331.77|2330.27|2331.82|2330.32|2331.72|2330.22|0
1643757090000|2022-02-01 23:11:30|2331.76|2330.26|2331.54|2330.04|2331.76|2330.26|2331.54|2330.04|0
1643757100000|2022-02-01 23:11:40|2331.55|2330.05|2331.54|2330.04|2331.63|2330.13|2331.54|2330.04|0
1643757110000|2022-02-01 23:11:50|2331.58|2330.08|2331.35|2329.85|2331.77|2330.27|2331.35|2329.85|0
1643757120000|2022-02-01 23:12:00|2331.33|2329.83|2331.26|2329.76|2331.33|2329.83|2331.16|2329.66|0
1643757130000|2022-02-01 23:12:10|2331.25|2329.75|2331.03|2329.53|2331.25|2329.75|2331.03|2329.53|0
1643757140000|2022-02-01 23:12:20|2331.05|2329.55|2331.03|2329.53|2331.16|2329.66|2331.03|2329.53|0
1643757150000|2022-02-01 23:12:30|2331.09|2329.59|2331.21|2329.71|2331.35|2329.85|2331.09|2329.59|0
1643757160000|2022-02-01 23:12:40|2331.22|2329.72|2331.03|2329.53|2331.26|2329.76|2331.03|2329.53|0
1643757170000|2022-02-01 23:12:50|2331.02|2329.52|2331.26|2329.76|2331.26|2329.76|2330.94|2329.44|0
1643757190000|2022-02-01 23:13:10|2331.24|2329.74|2331.21|2329.71|2331.26|2329.76|2331.16|2329.66|0
1643757200000|2022-02-01 23:13:20|2331.22|2329.72|2331.26|2329.76|2331.26|2329.76|2331.22|2329.72|0
1643757210000|2022-02-01 23:13:30|2331.25|2329.75|2331.16|2329.66|2331.25|2329.75|2331.16|2329.66|0
1643757220000|2022-02-01 23:13:40|2331.18|2329.68|2331.26|2329.76|2331.26|2329.76|2331.18|2329.68|0
1643757230000|2022-02-01 23:13:50|2331.25|2329.75|2331.16|2329.66|2331.25|2329.75|2331.16|2329.66|0
1643757240000|2022-02-01 23:14:00|2331.18|2329.68|2331.26|2329.76|2331.26|2329.76|2331.16|2329.66|0
1643757260000|2022-02-01 23:14:20|2331.24|2329.74|2331.03|2329.53|2331.24|2329.74|2331.03|2329.53|0
1643757270000|2022-02-01 23:14:30|2331.01|2329.51|2331.54|2330.04|2331.63|2330.13|2330.94|2329.44|0
1643757280000|2022-02-01 23:14:40|2331.55|2330.05|2331.49|2329.99|2331.63|2330.13|2331.49|2329.99|0
1643757290000|2022-02-01 23:14:50|2331.48|2329.98|2331.54|2330.04|2331.63|2330.13|2331.44|2329.94|0
1643757300000|2022-02-01 23:15:00|2331.55|2330.05|2331.86|2330.36|2332|2330.5|2331.55|2330.05|0
1643757310000|2022-02-01 23:15:10|2331.83|2330.33|2331.63|2330.13|2331.83|2330.33|2331.63|2330.13|0
1643757320000|2022-02-01 23:15:20|2331.64|2330.14|2331.68|2330.18|2331.72|2330.22|2331.64|2330.14|0
1643757330000|2022-02-01 23:15:30|2331.67|2330.17|2331.75|2330.25|2331.75|2330.25|2331.38|2329.88|0
1643757340000|2022-02-01 23:15:40|2331.73|2330.23|2331.47|2329.97|2331.73|2330.23|2331.47|2329.97|0
1643757350000|2022-02-01 23:15:50|2331.48|2329.98|2331.52|2330.02|2331.52|2330.02|2331.48|2329.98|0
1643757360000|2022-02-01 23:16:00|2331.51|2330.01|2331.56|2330.06|2331.56|2330.06|2331.47|2329.97|0
1643757370000|2022-02-01 23:16:10|2331.6|2330.1|2331.8|2330.3|2331.8|2330.3|2331.6|2330.1|0
1643757380000|2022-02-01 23:16:20|2331.79|2330.29|2331.66|2330.16|2331.79|2330.29|2331.66|2330.16|0
1643757390000|2022-02-01 23:16:30|2331.64|2330.14|2331.75|2330.25|2331.75|2330.25|2331.47|2329.97|0
1643757400000|2022-02-01 23:16:40|2331.77|2330.27|2331.97|2330.47|2331.97|2330.47|2331.77|2330.27|0
1643757410000|2022-02-01 23:16:50|2331.95|2330.45|2332.02|2330.52|2332.07|2330.57|2331.84|2330.34|0
1643757420000|2022-02-01 23:17:00|2332.01|2330.51|2331.97|2330.47|2332.02|2330.52|2331.97|2330.47|0
1643757430000|2022-02-01 23:17:10|2331.96|2330.46|2331.66|2330.16|2331.96|2330.46|2331.66|2330.16|0
1643757440000|2022-02-01 23:17:20|2331.64|2330.14|2331.66|2330.16|2331.66|2330.16|2331.56|2330.06|0
1643757450000|2022-02-01 23:17:30|2331.71|2330.21|2331.84|2330.34|2331.97|2330.47|2331.71|2330.21|0
1643757460000|2022-02-01 23:17:40|2331.83|2330.33|2331.66|2330.16|2331.84|2330.34|2331.66|2330.16|0
1643757470000|2022-02-01 23:17:50|2331.65|2330.15|2331.61|2330.11|2331.66|2330.16|2331.38|2329.88|0
1643757480000|2022-02-01 23:18:00|2331.62|2330.12|2331.7|2330.2|2331.75|2330.25|2331.56|2330.06|0
1643757490000|2022-02-01 23:18:10|2331.69|2330.19|2331.61|2330.11|2331.75|2330.25|2331.56|2330.06|0
1643757500000|2022-02-01 23:18:20|2331.64|2330.14|2331.75|2330.25|2331.75|2330.25|2331.64|2330.14|0
1643757540000|2022-02-01 23:19:00|2331.77|2330.27|2331.84|2330.34|2331.84|2330.34|2331.77|2330.27|0
1643757550000|2022-02-01 23:19:10|2331.83|2330.33|2331.75|2330.25|2331.97|2330.47|2331.75|2330.25|0
1643757560000|2022-02-01 23:19:20|2331.73|2330.23|2331.84|2330.34|2331.84|2330.34|2331.56|2330.06|0
1643757570000|2022-02-01 23:19:30|2331.82|2330.32|2331.75|2330.25|2331.82|2330.32|2331.75|2330.25|0
1643757580000|2022-02-01 23:19:40|2331.77|2330.27|2331.84|2330.34|2331.84|2330.34|2331.66|2330.16|0
1643757590000|2022-02-01 23:19:50|2331.82|2330.32|2331.75|2330.25|2331.82|2330.32|2331.75|2330.25|0
1643757600000|2022-02-01 23:20:00|2331.76|2330.26|2331.75|2330.25|2331.84|2330.34|2331.75|2330.25|0
1643757610000|2022-02-01 23:20:10|2331.77|2330.27|2331.84|2330.34|2331.97|2330.47|2331.77|2330.27|0
1643757630000|2022-02-01 23:20:30|2331.86|2330.36|2331.97|2330.47|2331.97|2330.47|2331.84|2330.34|0
1643757650000|2022-02-01 23:20:50|2331.96|2330.46|2332.07|2330.57|2332.07|2330.57|2331.84|2330.34|0
1643757660000|2022-02-01 23:21:00|2332.08|2330.58|2332.25|2330.75|2332.25|2330.75|2332.07|2330.57|0
1643757670000|2022-02-01 23:21:10|2332.26|2330.76|2332.21|2330.71|2332.35|2330.85|2332.16|2330.66|0
1643757680000|2022-02-01 23:21:20|2332.25|2330.75|2332.11|2330.61|2332.25|2330.75|2332.11|2330.61|0
1643757690000|2022-02-01 23:21:30|2332.12|2330.62|2331.97|2330.47|2332.16|2330.66|2331.97|2330.47|0
1643757700000|2022-02-01 23:21:40|2332.03|2330.53|2332.25|2330.75|2332.25|2330.75|2332.03|2330.53|0
1643757710000|2022-02-01 23:21:50|2332.21|2330.71|2332.16|2330.66|2332.21|2330.71|2332.07|2330.57|0
1643757720000|2022-02-01 23:22:00|2332.15|2330.65|2332.11|2330.61|2332.16|2330.66|2332.11|2330.61|0
1643757730000|2022-02-01 23:22:10|2332.12|2330.62|2332.16|2330.66|2332.25|2330.75|2332.12|2330.62|0
1643757740000|2022-02-01 23:22:20|2332.17|2330.67|2332.21|2330.71|2332.25|2330.75|2332.16|2330.66|0
1643757750000|2022-02-01 23:22:30|2332.2|2330.7|2332.3|2330.8|2332.35|2330.85|2332.16|2330.66|0
1643757760000|2022-02-01 23:22:40|2332.31|2330.81|2332.35|2330.85|2332.35|2330.85|2332.25|2330.75|0
1643757770000|2022-02-01 23:22:50|2332.33|2330.83|2332.44|2330.94|2332.44|2330.94|2332.25|2330.75|0
1643757780000|2022-02-01 23:23:00|2332.42|2330.92|2332.35|2330.85|2332.42|2330.92|2332.35|2330.85|0
1643757790000|2022-02-01 23:23:10|2332.33|2330.83|2332.35|2330.85|2332.35|2330.85|2332.25|2330.75|0
1643757800000|2022-02-01 23:23:20|2332.34|2330.84|2332.3|2330.8|2332.34|2330.84|2332.3|2330.8|0
1643757810000|2022-02-01 23:23:30|2332.29|2330.79|2332.35|2330.85|2332.35|2330.85|2332.25|2330.75|0
1643757820000|2022-02-01 23:23:40|2332.34|2330.84|2332.25|2330.75|2332.35|2330.85|2332.25|2330.75|0
1643757830000|2022-02-01 23:23:50|2332.27|2330.77|2332.16|2330.66|2332.35|2330.85|2332.16|2330.66|0
1643757840000|2022-02-01 23:24:00|2332.14|2330.64|2332.16|2330.66|2332.16|2330.66|2332.07|2330.57|0
1643757850000|2022-02-01 23:24:10|2332.15|2330.65|2332.07|2330.57|2332.15|2330.65|2332.07|2330.57|0
1643757860000|2022-02-01 23:24:20|2332.05|2330.55|2332.07|2330.57|2332.07|2330.57|2331.97|2330.47|0
1643757870000|2022-02-01 23:24:30|2332.06|2330.56|2331.97|2330.47|2332.06|2330.56|2331.97|2330.47|0
1643757880000|2022-02-01 23:24:40|2331.99|2330.49|2332.07|2330.57|2332.07|2330.57|2331.97|2330.47|0
1643757900000|2022-02-01 23:25:00|2332.06|2330.56|2332.02|2330.52|2332.06|2330.56|2332.02|2330.52|0
1643757910000|2022-02-01 23:25:10|2332.01|2330.51|2332.16|2330.66|2332.16|2330.66|2331.97|2330.47|0
1643757920000|2022-02-01 23:25:20|2332.15|2330.65|2332.16|2330.66|2332.16|2330.66|2332.11|2330.61|0
1643757940000|2022-02-01 23:25:40|2332.18|2330.68|2332.21|2330.71|2332.35|2330.85|2332.16|2330.66|0
1643757950000|2022-02-01 23:25:50|2332.2|2330.7|2332.25|2330.75|2332.25|2330.75|2332.16|2330.66|0
1643757960000|2022-02-01 23:26:00|2332.24|2330.74|2332.44|2330.94|2332.44|2330.94|2332.16|2330.66|0
1643757970000|2022-02-01 23:26:10|2332.41|2330.91|2332.3|2330.8|2332.41|2330.91|2332.25|2330.75|0
1643757980000|2022-02-01 23:26:20|2332.29|2330.79|2332.25|2330.75|2332.29|2330.79|2332.16|2330.66|0
1643757990000|2022-02-01 23:26:30|2332.24|2330.74|2332.25|2330.75|2332.25|2330.75|2332.16|2330.66|0
1643758010000|2022-02-01 23:26:50|2332.24|2330.74|2332.25|2330.75|2332.35|2330.85|2332.07|2330.57|0
1643758020000|2022-02-01 23:27:00|2332.29|2330.79|2332.3|2330.8|2332.44|2330.94|2332.25|2330.75|0
1643758030000|2022-02-01 23:27:10|2332.29|2330.79|2332.25|2330.75|2332.29|2330.79|2332.25|2330.75|0
1643758040000|2022-02-01 23:27:20|2332.23|2330.73|2332.21|2330.71|2332.23|2330.73|2332.16|2330.66|0
1643758050000|2022-02-01 23:27:30|2332.2|2330.7|2332.25|2330.75|2332.25|2330.75|2332.16|2330.66|0
1643758060000|2022-02-01 23:27:40|2332.24|2330.74|2332.16|2330.66|2332.24|2330.74|2332.16|2330.66|0
1643758100000|2022-02-01 23:28:20|2332.15|2330.65|2331.97|2330.47|2332.16|2330.66|2331.97|2330.47|0
1643758110000|2022-02-01 23:28:30|2331.99|2330.49|2332.16|2330.66|2332.16|2330.66|2331.99|2330.49|0
1643758120000|2022-02-01 23:28:40|2332.18|2330.68|2332.25|2330.75|2332.25|2330.75|2332.18|2330.68|0
1643758130000|2022-02-01 23:28:50|2332.24|2330.74|2332.21|2330.71|2332.24|2330.74|2332.21|2330.71|0
1643758140000|2022-02-01 23:29:00|2332.2|2330.7|2332.21|2330.71|2332.21|2330.71|2332.16|2330.66|0
1643758150000|2022-02-01 23:29:10|2332.25|2330.75|2332.25|2330.75|2332.25|2330.75|2332.25|2330.75|0
1643758160000|2022-02-01 23:29:20|2332.29|2330.79|2332.44|2330.94|2332.44|2330.94|2332.29|2330.79|0
1643758170000|2022-02-01 23:29:30|2332.5|2331|2332.63|2331.13|2332.72|2331.22|2332.5|2331|0
1643758180000|2022-02-01 23:29:40|2332.61|2331.11|2332.63|2331.13|2332.63|2331.13|2332.53|2331.03|0
1643758190000|2022-02-01 23:29:50|2332.61|2331.11|2332.53|2331.03|2332.61|2331.11|2332.53|2331.03|0
1643758200000|2022-02-01 23:30:00|2332.49|2330.99|2332.16|2330.66|2332.49|2330.99|2332.11|2330.61|0
1643758210000|2022-02-01 23:30:10|2332.14|2330.64|2332.07|2330.57|2332.16|2330.66|2331.97|2330.47|0
1643758220000|2022-02-01 23:30:20|2332.05|2330.55|2331.97|2330.47|2332.05|2330.55|2331.97|2330.47|0
1643758230000|2022-02-01 23:30:30|2331.99|2330.49|2332.07|2330.57|2332.07|2330.57|2331.99|2330.49|0
1643758240000|2022-02-01 23:30:40|2332.06|2330.56|2332.06|2330.56|2332.07|2330.57|2331.97|2330.47|0
1643758250000|2022-02-01 23:30:50|2332.02|2330.52|2332.07|2330.57|2332.07|2330.57|2331.97|2330.47|0
1643758260000|2022-02-01 23:31:00|2332.1|2330.6|2332.39|2330.89|2332.53|2331.03|2332.1|2330.6|0
1643758270000|2022-02-01 23:31:10|2332.38|2330.88|2332.35|2330.85|2332.38|2330.88|2332.25|2330.75|0
1643758280000|2022-02-01 23:31:20|2332.34|2330.84|2332.3|2330.8|2332.35|2330.85|2332.16|2330.66|0
1643758290000|2022-02-01 23:31:30|2332.29|2330.79|2332.25|2330.75|2332.29|2330.79|2332.25|2330.75|0
1643758310000|2022-02-01 23:31:50|2332.23|2330.73|2332.11|2330.61|2332.23|2330.73|2332.11|2330.61|0
1643758320000|2022-02-01 23:32:00|2332.12|2330.62|2332.16|2330.66|2332.16|2330.66|2332.12|2330.62|0
1643758330000|2022-02-01 23:32:10|2332.15|2330.65|2332.11|2330.61|2332.15|2330.65|2332.11|2330.61|0
1643758340000|2022-02-01 23:32:20|2332.12|2330.62|2331.97|2330.47|2332.16|2330.66|2331.97|2330.47|0
1643758350000|2022-02-01 23:32:30|2331.99|2330.49|2332.11|2330.61|2332.11|2330.61|2331.99|2330.49|0
1643758360000|2022-02-01 23:32:40|2332.12|2330.62|2332.02|2330.52|2332.16|2330.66|2332.02|2330.52|0
1643758370000|2022-02-01 23:32:50|2332.03|2330.53|2331.8|2330.3|2332.11|2330.61|2331.75|2330.25|0
1643758380000|2022-02-01 23:33:00|2331.79|2330.29|2331.66|2330.16|2331.79|2330.29|2331.66|2330.16|0
1643758390000|2022-02-01 23:33:10|2331.67|2330.17|2331.56|2330.06|2331.75|2330.25|2331.52|2330.02|0
1643758400000|2022-02-01 23:33:20|2331.57|2330.07|2331.66|2330.16|2331.66|2330.16|2331.57|2330.07|0
1643758410000|2022-02-01 23:33:30|2331.62|2330.12|2331.38|2329.88|2331.62|2330.12|2331.38|2329.88|0
1643758420000|2022-02-01 23:33:40|2331.42|2329.92|2331.42|2329.92|2331.47|2329.97|2331.42|2329.92|0
1643758430000|2022-02-01 23:33:50|2331.47|2329.97|2331.66|2330.16|2331.66|2330.16|2331.47|2329.97|0
1643758440000|2022-02-01 23:34:00|2331.65|2330.15|2331.56|2330.06|2331.65|2330.15|2331.52|2330.02|0
1643758450000|2022-02-01 23:34:10|2331.57|2330.07|2331.75|2330.25|2331.8|2330.3|2331.57|2330.07|0
1643758480000|2022-02-01 23:34:40|2331.77|2330.27|2331.84|2330.34|2331.84|2330.34|2331.77|2330.27|0
1643758490000|2022-02-01 23:34:50|2331.88|2330.38|2331.84|2330.34|2332.07|2330.57|2331.84|2330.34|0
1643758500000|2022-02-01 23:35:00|2331.83|2330.33|2331.75|2330.25|2331.84|2330.34|2331.75|2330.25|0
1643758510000|2022-02-01 23:35:10|2331.74|2330.24|2331.66|2330.16|2331.74|2330.24|2331.66|2330.16|0
1643758530000|2022-02-01 23:35:30|2331.65|2330.15|2331.7|2330.2|2331.7|2330.2|2331.56|2330.06|0
1643758540000|2022-02-01 23:35:40|2331.69|2330.19|2331.66|2330.16|2331.69|2330.19|2331.61|2330.11|0
1643758550000|2022-02-01 23:35:50|2331.65|2330.15|2331.47|2329.97|2331.65|2330.15|2331.47|2329.97|0
1643758560000|2022-02-01 23:36:00|2331.49|2329.99|2331.66|2330.16|2331.66|2330.16|2331.49|2329.99|0
1643758570000|2022-02-01 23:36:10|2331.64|2330.14|2331.66|2330.16|2331.66|2330.16|2331.56|2330.06|0
1643758580000|2022-02-01 23:36:20|2331.64|2330.14|2332.02|2330.52|2332.02|2330.52|2331.56|2330.06|0
1643758590000|2022-02-01 23:36:30|2331.99|2330.49|2331.97|2330.47|2331.99|2330.49|2331.84|2330.34|0
1643758600000|2022-02-01 23:36:40|2331.98|2330.48|2331.97|2330.47|2332.02|2330.52|2331.97|2330.47|0
1643758610000|2022-02-01 23:36:50|2331.98|2330.48|2331.97|2330.47|2332.07|2330.57|2331.97|2330.47|0
1643758620000|2022-02-01 23:37:00|2331.96|2330.46|2332.07|2330.57|2332.07|2330.57|2331.89|2330.39|0
1643758630000|2022-02-01 23:37:10|2332.05|2330.55|2332.07|2330.57|2332.07|2330.57|2331.97|2330.47|0
1643758640000|2022-02-01 23:37:20|2332.05|2330.55|2332.11|2330.61|2332.16|2330.66|2331.97|2330.47|0
1643758650000|2022-02-01 23:37:30|2332.1|2330.6|2332.25|2330.75|2332.25|2330.75|2332.07|2330.57|0
1643758660000|2022-02-01 23:37:40|2332.24|2330.74|2332.25|2330.75|2332.25|2330.75|2332.21|2330.71|0
1643758670000|2022-02-01 23:37:50|2332.24|2330.74|2332.21|2330.71|2332.25|2330.75|2332.16|2330.66|0
1643758680000|2022-02-01 23:38:00|2332.25|2330.75|2332.25|2330.75|2332.25|2330.75|2332.25|2330.75|0
1643758690000|2022-02-01 23:38:10|2332.26|2330.76|2332.3|2330.8|2332.3|2330.8|2332.25|2330.75|0
1643758700000|2022-02-01 23:38:20|2332.29|2330.79|2332.25|2330.75|2332.29|2330.79|2332.21|2330.71|0
1643758720000|2022-02-01 23:38:40|2332.27|2330.77|2332.35|2330.85|2332.35|2330.85|2332.27|2330.77|0
1643758730000|2022-02-01 23:38:50|2332.34|2330.84|2332.25|2330.75|2332.34|2330.84|2332.25|2330.75|0
1643758740000|2022-02-01 23:39:00|2332.24|2330.74|2332.35|2330.85|2332.35|2330.85|2332.21|2330.71|0
1643758750000|2022-02-01 23:39:10|2332.34|2330.84|2332.3|2330.8|2332.34|2330.84|2332.25|2330.75|0
1643758760000|2022-02-01 23:39:20|2332.31|2330.81|2332.3|2330.8|2332.44|2330.94|2332.3|2330.8|0
1643758770000|2022-02-01 23:39:30|2332.29|2330.79|2332.25|2330.75|2332.29|2330.79|2332.25|2330.75|0
1643758780000|2022-02-01 23:39:40|2332.26|2330.76|2332.3|2330.8|2332.35|2330.85|2332.26|2330.76|0
1643758790000|2022-02-01 23:39:50|2332.29|2330.79|2332.35|2330.85|2332.35|2330.85|2332.25|2330.75|0
1643758800000|2022-02-01 23:40:00|2332.39|2330.89|2332.44|2330.94|2332.44|2330.94|2332.39|2330.89|0
1643758810000|2022-02-01 23:40:10|2332.43|2330.93|2332.35|2330.85|2332.44|2330.94|2332.35|2330.85|0
1643758820000|2022-02-01 23:40:20|2332.39|2330.89|2332.49|2330.99|2332.53|2331.03|2332.35|2330.85|0
1643758830000|2022-02-01 23:40:30|2332.48|2330.98|2332.39|2330.89|2332.48|2330.98|2332.35|2330.85|0
1643758840000|2022-02-01 23:40:40|2332.4|2330.9|2332.44|2330.94|2332.44|2330.94|2332.4|2330.9|0
1643758850000|2022-02-01 23:40:50|2332.46|2330.96|2332.53|2331.03|2332.53|2331.03|2332.46|2330.96|0
1643758860000|2022-02-01 23:41:00|2332.54|2331.04|2332.53|2331.03|2332.72|2331.22|2332.49|2330.99|0
1643758870000|2022-02-01 23:41:10|2332.52|2331.02|2332.25|2330.75|2332.52|2331.02|2332.25|2330.75|0
1643758880000|2022-02-01 23:41:20|2332.27|2330.77|2332.3|2330.8|2332.35|2330.85|2332.25|2330.75|0
1643758890000|2022-02-01 23:41:30|2332.29|2330.79|2332.16|2330.66|2332.29|2330.79|2332.16|2330.66|0
1643758900000|2022-02-01 23:41:40|2332.18|2330.68|2332.3|2330.8|2332.3|2330.8|2332.18|2330.68|0
1643758910000|2022-02-01 23:41:50|2332.29|2330.79|2332.35|2330.85|2332.39|2330.89|2332.21|2330.71|0
1643758930000|2022-02-01 23:42:10|2332.36|2330.86|2332.24|2330.74|2332.44|2330.94|2332.24|2330.74|0
1643758940000|2022-02-01 23:42:20|2332.21|2330.71|2332.35|2330.85|2332.35|2330.85|2332.21|2330.71|0
1643758950000|2022-02-01 23:42:30|2332.39|2330.89|2332.35|2330.85|2332.44|2330.94|2332.35|2330.85|0
1643758960000|2022-02-01 23:42:40|2332.39|2330.89|2332.39|2330.89|2332.39|2330.89|2332.35|2330.85|0
1643758980000|2022-02-01 23:43:00|2332.4|2330.9|2332.35|2330.85|2332.44|2330.94|2332.35|2330.85|0
1643758990000|2022-02-01 23:43:10|2332.34|2330.84|2332.35|2330.85|2332.35|2330.85|2332.3|2330.8|0
1643759000000|2022-02-01 23:43:20|2332.36|2330.86|2332.44|2330.94|2332.44|2330.94|2332.36|2330.86|0
1643759010000|2022-02-01 23:43:30|2332.43|2330.93|2332.35|2330.85|2332.43|2330.93|2332.35|2330.85|0
1643759020000|2022-02-01 23:43:40|2332.39|2330.89|2332.3|2330.8|2332.39|2330.89|2332.3|2330.8|0
1643759030000|2022-02-01 23:43:50|2332.32|2330.82|2332.44|2330.94|2332.44|2330.94|2332.32|2330.82|0
1643759040000|2022-02-01 23:44:00|2332.45|2330.95|2332.53|2331.03|2332.53|2331.03|2332.45|2330.95|0
1643759050000|2022-02-01 23:44:10|2332.52|2331.02|2332.53|2331.03|2332.53|2331.03|2332.44|2330.94|0
1643759060000|2022-02-01 23:44:20|2332.55|2331.05|2332.63|2331.13|2332.63|2331.13|2332.55|2331.05|0
1643759070000|2022-02-01 23:44:30|2332.64|2331.14|2332.72|2331.22|2332.72|2331.22|2332.64|2331.14|0
1643759080000|2022-02-01 23:44:40|2332.71|2331.21|2332.72|2331.22|2332.72|2331.22|2332.63|2331.13|0
1643759100000|2022-02-01 23:45:00|2332.7|2331.2|2332.43|2330.93|2332.7|2331.2|2332.43|2330.93|0
1643759110000|2022-02-01 23:45:10|2332.39|2330.89|2332.21|2330.71|2332.44|2330.94|2332.16|2330.66|0
1643759120000|2022-02-01 23:45:20|2332.2|2330.7|2332.25|2330.75|2332.3|2330.8|2332.16|2330.66|0
1643759130000|2022-02-01 23:45:30|2332.24|2330.74|2332.3|2330.8|2332.3|2330.8|2332.21|2330.71|0
1643759140000|2022-02-01 23:45:40|2332.31|2330.81|2332.35|2330.85|2332.44|2330.94|2332.31|2330.81|0
1643759160000|2022-02-01 23:46:00|2332.33|2330.83|2332.25|2330.75|2332.33|2330.83|2332.16|2330.66|0
1643759170000|2022-02-01 23:46:10|2332.24|2330.74|2332.25|2330.75|2332.25|2330.75|2332.21|2330.71|0
1643759180000|2022-02-01 23:46:20|2332.27|2330.77|2332.25|2330.75|2332.35|2330.85|2332.25|2330.75|0
1643759200000|2022-02-01 23:46:40|2332.23|2330.73|2332.3|2330.8|2332.3|2330.8|2332.16|2330.66|0
1643759210000|2022-02-01 23:46:50|2332.31|2330.81|2332.25|2330.75|2332.35|2330.85|2332.25|2330.75|0
1643759220000|2022-02-01 23:47:00|2332.26|2330.76|2332.25|2330.75|2332.3|2330.8|2332.25|2330.75|0
1643759250000|2022-02-01 23:47:30|2332.24|2330.74|2332.16|2330.66|2332.25|2330.75|2332.16|2330.66|0
1643759260000|2022-02-01 23:47:40|2332.17|2330.67|2332.21|2330.71|2332.21|2330.71|2332.17|2330.67|0
1643759270000|2022-02-01 23:47:50|2332.25|2330.75|2332.25|2330.75|2332.25|2330.75|2332.21|2330.71|0
1643759280000|2022-02-01 23:48:00|2332.24|2330.74|2332.21|2330.71|2332.24|2330.74|2332.21|2330.71|0
1643759290000|2022-02-01 23:48:10|2332.2|2330.7|2332.25|2330.75|2332.25|2330.75|2332.16|2330.66|0
1643759300000|2022-02-01 23:48:20|2332.24|2330.74|2332.25|2330.75|2332.25|2330.75|2332.21|2330.71|0
1643759310000|2022-02-01 23:48:30|2332.27|2330.77|2332.35|2330.85|2332.35|2330.85|2332.27|2330.77|0
1643759320000|2022-02-01 23:48:40|2332.31|2330.81|2332.14|2330.64|2332.31|2330.81|2332.14|2330.64|0
1643759330000|2022-02-01 23:48:50|2332.07|2330.57|2332.07|2330.57|2332.07|2330.57|2332.07|2330.57|0
1643759340000|2022-02-01 23:49:00|2332.08|2330.58|2332.11|2330.61|2332.16|2330.66|2332.07|2330.57|0
1643759350000|2022-02-01 23:49:10|2332.12|2330.62|2332.16|2330.66|2332.16|2330.66|2332.12|2330.62|0
1643759360000|2022-02-01 23:49:20|2332.14|2330.64|2332.16|2330.66|2332.16|2330.66|2332.07|2330.57|0
1643759380000|2022-02-01 23:49:40|2332.18|2330.68|2332.25|2330.75|2332.25|2330.75|2332.18|2330.68|0
1643759390000|2022-02-01 23:49:50|2332.23|2330.73|2332.16|2330.66|2332.23|2330.73|2332.16|2330.66|0
1643759400000|2022-02-01 23:50:00|2332.17|2330.67|2332.25|2330.75|2332.25|2330.75|2332.17|2330.67|0
1643759410000|2022-02-01 23:50:10|2332.24|2330.74|2332.24|2330.74|2332.24|2330.74|2332.24|2330.74|0
1643759440000|2022-02-01 23:50:40|2332.23|2330.73|2332.24|2330.74|2332.24|2330.74|2332.2|2330.7|0
1643759450000|2022-02-01 23:50:50|2332.22|2330.72|2332.2|2330.7|2332.24|2330.74|2332.15|2330.65|0
1643759460000|2022-02-01 23:51:00|2332.24|2330.74|2332.15|2330.65|2332.24|2330.74|2332.15|2330.65|0
1643759480000|2022-02-01 23:51:20|2332.17|2330.67|2332.24|2330.74|2332.24|2330.74|2332.17|2330.67|0
1643759500000|2022-02-01 23:51:40|2332.23|2330.73|2332.15|2330.65|2332.23|2330.73|2332.15|2330.65|0
1643759520000|2022-02-01 23:52:00|2332.17|2330.67|2332.15|2330.65|2332.24|2330.74|2332.15|2330.65|0
1643759530000|2022-02-01 23:52:10|2332.13|2330.63|2332.06|2330.56|2332.13|2330.63|2332.06|2330.56|0
1643759540000|2022-02-01 23:52:20|2332.07|2330.57|2332.06|2330.56|2332.15|2330.65|2332.06|2330.56|0
1643759550000|2022-02-01 23:52:30|2332.07|2330.57|2332.15|2330.65|2332.15|2330.65|2332.07|2330.57|0
1643759560000|2022-02-01 23:52:40|2332.17|2330.67|2332.06|2330.56|2332.24|2330.74|2332.06|2330.56|0
1643759590000|2022-02-01 23:53:10|2332.05|2330.55|2332.06|2330.56|2332.06|2330.56|2332.01|2330.51|0
1643759610000|2022-02-01 23:53:30|2332.05|2330.55|2331.96|2330.46|2332.05|2330.55|2331.96|2330.46|0
1643759620000|2022-02-01 23:53:40|2331.94|2330.44|2331.83|2330.33|2331.94|2330.44|2331.83|2330.33|0
1643759630000|2022-02-01 23:53:50|2331.85|2330.35|2332.01|2330.51|2332.06|2330.56|2331.85|2330.35|0
1643759640000|2022-02-01 23:54:00|2332.02|2330.52|2331.96|2330.46|2332.06|2330.56|2331.96|2330.46|0
1643759660000|2022-02-01 23:54:20|2331.94|2330.44|2331.79|2330.29|2331.94|2330.44|2331.79|2330.29|0
1643759670000|2022-02-01 23:54:30|2331.83|2330.33|2331.83|2330.33|2331.88|2330.38|2331.79|2330.29|0
1643759680000|2022-02-01 23:54:40|2331.82|2330.32|2331.88|2330.38|2331.88|2330.38|2331.79|2330.29|0
1643759690000|2022-02-01 23:54:50|2331.87|2330.37|2331.96|2330.46|2331.96|2330.46|2331.83|2330.33|0
1643759700000|2022-02-01 23:55:00|2331.95|2330.45|2331.96|2330.46|2331.96|2330.46|2331.83|2330.33|0
1643759710000|2022-02-01 23:55:10|2331.94|2330.44|2331.88|2330.38|2331.96|2330.46|2331.83|2330.33|0
1643759720000|2022-02-01 23:55:20|2331.89|2330.39|2331.96|2330.46|2331.96|2330.46|2331.89|2330.39|0
1643759730000|2022-02-01 23:55:30|2331.98|2330.48|2332.06|2330.56|2332.06|2330.56|2331.98|2330.48|0
1643759740000|2022-02-01 23:55:40|2332.04|2330.54|2331.96|2330.46|2332.06|2330.56|2331.96|2330.46|0
1643759760000|2022-02-01 23:56:00|2331.98|2330.48|2331.96|2330.46|2332.06|2330.56|2331.96|2330.46|0
1643759770000|2022-02-01 23:56:10|2331.97|2330.47|2332.06|2330.56|2332.06|2330.56|2331.97|2330.47|0
1643759780000|2022-02-01 23:56:20|2332.07|2330.57|2332.15|2330.65|2332.15|2330.65|2332.07|2330.57|0
1643759790000|2022-02-01 23:56:30|2332.14|2330.64|2332.06|2330.56|2332.15|2330.65|2331.96|2330.46|0
1643759800000|2022-02-01 23:56:40|2332.07|2330.57|2332.1|2330.6|2332.15|2330.65|2332.07|2330.57|0
1643759810000|2022-02-01 23:56:50|2332.11|2330.61|2332.15|2330.65|2332.15|2330.65|2332.11|2330.61|0
1643759820000|2022-02-01 23:57:00|2332.13|2330.63|2332.15|2330.65|2332.15|2330.65|2332.06|2330.56|0
1643759830000|2022-02-01 23:57:10|2332.13|2330.63|2332.07|2330.57|2332.13|2330.63|2332.01|2330.51|0
1643759840000|2022-02-01 23:57:20|2332.1|2330.6|2332.1|2330.6|2332.15|2330.65|2332.1|2330.6|0
1643759850000|2022-02-01 23:57:30|2332.11|2330.61|2332.15|2330.65|2332.15|2330.65|2332.11|2330.61|0
1643759870000|2022-02-01 23:57:50|2332.17|2330.67|2332.24|2330.74|2332.24|2330.74|2332.17|2330.67|0
1643759880000|2022-02-01 23:58:00|2332.22|2330.72|2332.15|2330.65|2332.22|2330.72|2332.15|2330.65|0
1643759890000|2022-02-01 23:58:10|2332.11|2330.61|2332.01|2330.51|2332.11|2330.61|2331.96|2330.46|0
1643759900000|2022-02-01 23:58:20|2332.02|2330.52|2332.06|2330.56|2332.1|2330.6|2332.02|2330.52|0
1643759910000|2022-02-01 23:58:30|2332.07|2330.57|2332.15|2330.65|2332.15|2330.65|2332.07|2330.57|0
1643759920000|2022-02-01 23:58:40|2332.17|2330.67|2332.24|2330.74|2332.24|2330.74|2332.17|2330.67|0
1643759930000|2022-02-01 23:58:50|2332.22|2330.72|2332.24|2330.74|2332.24|2330.74|2332.15|2330.65|0
1643759940000|2022-02-01 23:59:00|2332.25|2330.75|2332.34|2330.84|2332.34|2330.84|2332.25|2330.75|0
1643759950000|2022-02-01 23:59:10|2332.38|2330.88|2332.43|2330.93|2332.43|2330.93|2332.38|2330.88|0
1643759960000|2022-02-01 23:59:20|2332.42|2330.92|2332.34|2330.84|2332.42|2330.92|2332.34|2330.84|0
1643759970000|2022-02-01 23:59:30|2332.35|2330.85|2332.38|2330.88|2332.43|2330.93|2332.34|2330.84|0
1643759980000|2022-02-01 23:59:40|2332.39|2330.89|2332.24|2330.74|2332.43|2330.93|2332.24|2330.74|0
1643759990000|2022-02-01 23:59:50|2332.25|2330.75|2332.34|2330.84|2332.34|2330.84|2332.25|2330.75|0
1643760000000|2022-02-02 00:00:00|2332.33|2330.83|2332.52|2331.02|2332.71|2331.21|2332.29|2330.79|0
1643760010000|2022-02-02 00:00:10|2332.51|2331.01|2332.24|2330.74|2332.51|2331.01|2332.15|2330.65|0
1643760020000|2022-02-02 00:00:20|2332.25|2330.75|2332.38|2330.88|2332.43|2330.93|2332.25|2330.75|0
1643760030000|2022-02-02 00:00:30|2332.39|2330.89|2332.38|2330.88|2332.43|2330.93|2332.38|2330.88|0
1643760040000|2022-02-02 00:00:40|2332.39|2330.89|2332.62|2331.12|2332.66|2331.16|2332.39|2330.89|0
1643760060000|2022-02-02 00:01:00|2332.66|2331.16|2332.71|2331.21|2332.71|2331.21|2332.62|2331.12|0
1643760070000|2022-02-02 00:01:10|2332.7|2331.2|2332.66|2331.16|2332.71|2331.21|2332.66|2331.16|0
1643760080000|2022-02-02 00:01:20|2332.67|2331.17|2332.8|2331.3|2332.9|2331.4|2332.67|2331.17|0
1643760090000|2022-02-02 00:01:30|2332.82|2331.32|2333.03|2331.53|2333.03|2331.53|2332.82|2331.32|0
1643760100000|2022-02-02 00:01:40|2333.04|2331.54|2333.17|2331.67|2333.17|2331.67|2333.04|2331.54|0
1643760110000|2022-02-02 00:01:50|2333.18|2331.68|2333.12|2331.62|2333.31|2331.81|2333.12|2331.62|0
1643760120000|2022-02-02 00:02:00|2333.1|2331.6|2333.12|2331.62|2333.21|2331.71|2333.03|2331.53|0
1643760130000|2022-02-02 00:02:10|2333.1|2331.6|2333.12|2331.62|2333.12|2331.62|2333.03|2331.53|0
1643760140000|2022-02-02 00:02:20|2333.1|2331.6|2333.03|2331.53|2333.1|2331.6|2333.03|2331.53|0
1643760150000|2022-02-02 00:02:30|2333.04|2331.54|2333.21|2331.71|2333.21|2331.71|2333.04|2331.54|0
1643760160000|2022-02-02 00:02:40|2333.18|2331.68|2333.31|2331.81|2333.31|2331.81|2333.07|2331.57|0
1643760170000|2022-02-02 00:02:50|2333.29|2331.79|2333.21|2331.71|2333.31|2331.81|2333.21|2331.71|0
1643760180000|2022-02-02 00:03:00|2333.22|2331.72|2333.4|2331.9|2333.54|2332.04|2333.22|2331.72|0
1643760190000|2022-02-02 00:03:10|2333.41|2331.91|2333.4|2331.9|2333.49|2331.99|2333.4|2331.9|0
1643760200000|2022-02-02 00:03:20|2333.39|2331.89|2333.4|2331.9|2333.4|2331.9|2333.31|2331.81|0
1643760210000|2022-02-02 00:03:30|2333.38|2331.88|2333.31|2331.81|2333.38|2331.88|2333.31|2331.81|0
1643760220000|2022-02-02 00:03:40|2333.32|2331.82|2333.31|2331.81|2333.35|2331.85|2333.26|2331.76|0
1643760230000|2022-02-02 00:03:50|2333.32|2331.82|2333.35|2331.85|2333.4|2331.9|2333.31|2331.81|0
1643760240000|2022-02-02 00:04:00|2333.36|2331.86|2333.49|2331.99|2333.49|2331.99|2333.36|2331.86|0
1643760250000|2022-02-02 00:04:10|2333.48|2331.98|2333.49|2331.99|2333.59|2332.09|2333.45|2331.95|0
1643760260000|2022-02-02 00:04:20|2333.47|2331.97|2333.45|2331.95|2333.47|2331.97|2333.35|2331.85|0
1643760270000|2022-02-02 00:04:30|2333.44|2331.94|2333.4|2331.9|2333.49|2331.99|2333.4|2331.9|0
1643760280000|2022-02-02 00:04:40|2333.42|2331.92|2333.49|2331.99|2333.49|2331.99|2333.42|2331.92|0
1643760290000|2022-02-02 00:04:50|2333.48|2331.98|2333.49|2331.99|2333.49|2331.99|2333.4|2331.9|0
1643760300000|2022-02-02 00:05:00|2333.47|2331.97|2333.4|2331.9|2333.49|2331.99|2333.4|2331.9|0
1643760310000|2022-02-02 00:05:10|2333.41|2331.91|2333.49|2331.99|2333.49|2331.99|2333.41|2331.91|0
1643760320000|2022-02-02 00:05:20|2333.48|2331.98|2333.44|2331.94|2333.49|2331.99|2333.4|2331.9|0
1643760330000|2022-02-02 00:05:30|2333.4|2331.9|2333.4|2331.9|2333.45|2331.95|2333.4|2331.9|0
1643760340000|2022-02-02 00:05:40|2333.39|2331.89|2333.31|2331.81|2333.4|2331.9|2333.31|2331.81|0
1643760350000|2022-02-02 00:05:50|2333.32|2331.82|2333.45|2331.95|2333.45|2331.95|2333.32|2331.82|0
1643760360000|2022-02-02 00:06:00|2333.46|2331.96|2333.45|2331.95|2333.59|2332.09|2333.4|2331.9|0
1643760370000|2022-02-02 00:06:10|2333.44|2331.94|2333.31|2331.81|2333.44|2331.94|2333.31|2331.81|0
1643760380000|2022-02-02 00:06:20|2333.3|2331.8|2333.21|2331.71|2333.31|2331.81|2333.17|2331.67|0
1643760390000|2022-02-02 00:06:30|2333.19|2331.69|2333.17|2331.67|2333.19|2331.69|2333.12|2331.62|0
1643760400000|2022-02-02 00:06:40|2333.16|2331.66|2333.21|2331.71|2333.21|2331.71|2333.12|2331.62|0
1643760410000|2022-02-02 00:06:50|2333.2|2331.7|2333.07|2331.57|2333.21|2331.71|2333.03|2331.53|0
1643760420000|2022-02-02 00:07:00|2333.08|2331.58|2333.12|2331.62|2333.12|2331.62|2333.03|2331.53|0
1643760430000|2022-02-02 00:07:10|2333.13|2331.63|2333.12|2331.62|2333.17|2331.67|2333.12|2331.62|0
1643760440000|2022-02-02 00:07:20|2333.13|2331.63|2333.21|2331.71|2333.21|2331.71|2333.12|2331.62|0
1643760450000|2022-02-02 00:07:30|2333.2|2331.7|2333.21|2331.71|2333.21|2331.71|2333.17|2331.67|0
1643760460000|2022-02-02 00:07:40|2333.22|2331.72|2333.4|2331.9|2333.4|2331.9|2333.22|2331.72|0
1643760470000|2022-02-02 00:07:50|2333.39|2331.89|2333.4|2331.9|2333.49|2331.99|2333.31|2331.81|0
1643760480000|2022-02-02 00:08:00|2333.41|2331.91|2333.49|2331.99|2333.54|2332.04|2333.41|2331.91|0
1643760490000|2022-02-02 00:08:10|2333.5|2332|2333.49|2331.99|2333.59|2332.09|2333.49|2331.99|0
1643760500000|2022-02-02 00:08:20|2333.5|2332|2333.49|2331.99|2333.54|2332.04|2333.49|2331.99|0
1643760510000|2022-02-02 00:08:30|2333.48|2331.98|2333.49|2331.99|2333.49|2331.99|2333.45|2331.95|0
1643760520000|2022-02-02 00:08:40|2333.48|2331.98|2333.4|2331.9|2333.49|2331.99|2333.4|2331.9|0
1643760530000|2022-02-02 00:08:50|2333.41|2331.91|2333.31|2331.81|2333.49|2331.99|2333.31|2331.81|0
1643760540000|2022-02-02 00:09:00|2333.29|2331.79|2333.21|2331.71|2333.29|2331.79|2333.21|2331.71|0
1643760550000|2022-02-02 00:09:10|2333.19|2331.69|2333.12|2331.62|2333.19|2331.69|2333.12|2331.62|0
1643760560000|2022-02-02 00:09:20|2333.14|2331.64|2333.21|2331.71|2333.21|2331.71|2333.14|2331.64|0
1643760570000|2022-02-02 00:09:30|2333.23|2331.73|2333.4|2331.9|2333.4|2331.9|2333.23|2331.73|0
1643760580000|2022-02-02 00:09:40|2333.42|2331.92|2333.4|2331.9|2333.49|2331.99|2333.4|2331.9|0
1643760590000|2022-02-02 00:09:50|2333.42|2331.92|2333.59|2332.09|2333.59|2332.09|2333.4|2331.9|0
1643760600000|2022-02-02 00:10:00|2333.6|2332.1|2333.68|2332.18|2333.68|2332.18|2333.6|2332.1|0
1643760610000|2022-02-02 00:10:10|2333.66|2332.16|2333.49|2331.99|2333.66|2332.16|2333.49|2331.99|0
1643760630000|2022-02-02 00:10:30|2333.51|2332.01|2333.54|2332.04|2333.59|2332.09|2333.49|2331.99|0
1643760640000|2022-02-02 00:10:40|2333.53|2332.03|2333.4|2331.9|2333.59|2332.09|2333.4|2331.9|0
1643760650000|2022-02-02 00:10:50|2333.41|2331.91|2333.4|2331.9|2333.49|2331.99|2333.4|2331.9|0
1643760660000|2022-02-02 00:11:00|2333.38|2331.88|2333.49|2331.99|2333.49|2331.99|2333.31|2331.81|0
1643760670000|2022-02-02 00:11:10|2333.48|2331.98|2333.49|2331.99|2333.49|2331.99|2333.45|2331.95|0
1643760680000|2022-02-02 00:11:20|2333.47|2331.97|2333.4|2331.9|2333.47|2331.97|2333.4|2331.9|0
1643760690000|2022-02-02 00:11:30|2333.38|2331.88|2333.31|2331.81|2333.38|2331.88|2333.31|2331.81|0
1643760700000|2022-02-02 00:11:40|2333.32|2331.82|2333.4|2331.9|2333.4|2331.9|2333.31|2331.81|0
1643760710000|2022-02-02 00:11:50|2333.42|2331.92|2333.4|2331.9|2333.49|2331.99|2333.4|2331.9|0
1643760720000|2022-02-02 00:12:00|2333.38|2331.88|2333.4|2331.9|2333.4|2331.9|2333.31|2331.81|0
1643760730000|2022-02-02 00:12:10|2333.39|2331.89|2333.21|2331.71|2333.4|2331.9|2333.17|2331.67|0
1643760740000|2022-02-02 00:12:20|2333.2|2331.7|2333.12|2331.62|2333.21|2331.71|2333.12|2331.62|0
1643760750000|2022-02-02 00:12:30|2333.1|2331.6|2333.17|2331.67|2333.17|2331.67|2333.03|2331.53|0
1643760760000|2022-02-02 00:12:40|2333.18|2331.68|2333.31|2331.81|2333.31|2331.81|2333.12|2331.62|0
1643760780000|2022-02-02 00:13:00|2333.32|2331.82|2333.49|2331.99|2333.49|2331.99|2333.32|2331.82|0
1643760790000|2022-02-02 00:13:10|2333.47|2331.97|2333.31|2331.81|2333.47|2331.97|2333.31|2331.81|0
1643760800000|2022-02-02 00:13:20|2333.3|2331.8|2333.31|2331.81|2333.31|2331.81|2333.21|2331.71|0
1643760810000|2022-02-02 00:13:30|2333.3|2331.8|2333.21|2331.71|2333.3|2331.8|2333.21|2331.71|0
1643760820000|2022-02-02 00:13:40|2333.19|2331.69|2332.9|2331.4|2333.19|2331.69|2332.9|2331.4|0
1643760830000|2022-02-02 00:13:50|2332.94|2331.44|2333.12|2331.62|2333.12|2331.62|2332.94|2331.44|0
1643760840000|2022-02-02 00:14:00|2333.11|2331.61|2333.03|2331.53|2333.11|2331.61|2333.03|2331.53|0
1643760850000|2022-02-02 00:14:10|2333.01|2331.51|2333.03|2331.53|2333.03|2331.53|2332.9|2331.4|0
1643760860000|2022-02-02 00:14:20|2333.04|2331.54|2333.12|2331.62|2333.12|2331.62|2333.04|2331.54|0
1643760880000|2022-02-02 00:14:40|2333.14|2331.64|2332.01|2330.51|2333.21|2331.71|2332.01|2330.51|0
1643760890000|2022-02-02 00:14:50|2332.03|2330.53|2332.1|2330.6|2332.1|2330.6|2332.03|2330.53|0
1643760900000|2022-02-02 00:15:00|2332.08|2330.58|2332.01|2330.51|2332.08|2330.58|2331.91|2330.41|0
1643760910000|2022-02-02 00:15:10|2331.99|2330.49|2328.45|2326.95|2331.99|2330.49|2328.34|2326.84|0
1643760920000|2022-02-02 00:15:20|2328.43|2326.93|2328.43|2326.93|2328.43|2326.93|2328.43|2326.93|0
1643760930000|2022-02-02 00:15:30|2328.45|2326.95|2328.38|2326.88|2328.66|2327.16|2328.28|2326.78|0
1643760940000|2022-02-02 00:15:40|2328.36|2326.86|2328.47|2326.97|2328.67|2327.17|2328.36|2326.86|0
1643760950000|2022-02-02 00:15:50|2328.45|2326.95|2328.75|2327.25|2328.75|2327.25|2328.26|2326.76|0
1643760960000|2022-02-02 00:16:00|2328.73|2327.23|2327.95|2326.45|2328.74|2327.24|2327.95|2326.45|0
1643760970000|2022-02-02 00:16:10|2327.87|2326.37|2328.32|2326.82|2328.32|2326.82|2327.87|2326.37|0
1643760980000|2022-02-02 00:16:20|2328.28|2326.78|2328.31|2326.81|2328.43|2326.93|2328.08|2326.58|0
1643760990000|2022-02-02 00:16:30|2328.3|2326.8|2328.11|2326.61|2328.32|2326.82|2328.11|2326.61|0
1643761000000|2022-02-02 00:16:40|2328.14|2326.64|2328.33|2326.83|2328.33|2326.83|2328.14|2326.64|0
1643761010000|2022-02-02 00:16:50|2328.32|2326.82|2328.31|2326.81|2328.32|2326.82|2328.31|2326.81|0
1643761020000|2022-02-02 00:17:00|2328.32|2326.82|2328.23|2326.73|2328.44|2326.94|2328.23|2326.73|0
1643761030000|2022-02-02 00:17:10|2328.27|2326.77|2328.36|2326.86|2328.7|2327.2|2328.27|2326.77|0
1643761040000|2022-02-02 00:17:20|2328.48|2326.98|2328.28|2326.78|2328.49|2326.99|2328.28|2326.78|0
1643761050000|2022-02-02 00:17:30|2328.3|2326.8|2328.61|2327.11|2328.61|2327.11|2328.3|2326.8|0
1643761060000|2022-02-02 00:17:40|2328.65|2327.15|2329.06|2327.56|2329.06|2327.56|2328.61|2327.11|0
1643761070000|2022-02-02 00:17:50|2329.09|2327.59|2329.06|2327.56|2329.17|2327.67|2329.06|2327.56|0
1643761080000|2022-02-02 00:18:00|2329.09|2327.59|2329.29|2327.79|2329.29|2327.79|2328.95|2327.45|0
1643761090000|2022-02-02 00:18:10|2329.33|2327.83|2329.44|2327.94|2329.44|2327.94|2329.29|2327.79|0
1643761100000|2022-02-02 00:18:20|2329.47|2327.97|2329.68|2328.18|2329.69|2328.19|2329.42|2327.92|0
1643761110000|2022-02-02 00:18:30|2329.66|2328.16|2329.2|2327.7|2329.68|2328.18|2329.19|2327.69|0
1643761130000|2022-02-02 00:18:50|2329.21|2327.71|2329.31|2327.81|2329.31|2327.81|2329.21|2327.71|0
1643761140000|2022-02-02 00:19:00|2329.3|2327.8|2329.45|2327.95|2329.45|2327.95|2329.3|2327.8|0
1643761150000|2022-02-02 00:19:10|2329.44|2327.94|2329.22|2327.72|2329.44|2327.94|2329.22|2327.72|0
1643761160000|2022-02-02 00:19:20|2329.25|2327.75|2329.44|2327.94|2329.44|2327.94|2329.25|2327.75|0
1643761170000|2022-02-02 00:19:30|2329.47|2327.97|2329.53|2328.03|2329.53|2328.03|2329.47|2327.97|0
1643761180000|2022-02-02 00:19:40|2329.49|2327.99|2329.53|2328.03|2329.53|2328.03|2329.42|2327.92|0
1643761190000|2022-02-02 00:19:50|2329.51|2328.01|2329.51|2328.01|2329.65|2328.15|2329.42|2327.92|0
1643761200000|2022-02-02 00:20:00|2329.48|2327.98|2329.4|2327.9|2329.48|2327.98|2329.19|2327.69|0
1643761210000|2022-02-02 00:20:10|2329.46|2327.96|2329.6|2328.1|2329.6|2328.1|2329.46|2327.96|0
1643761220000|2022-02-02 00:20:20|2329.62|2328.12|2329.62|2328.12|2329.71|2328.21|2329.62|2328.12|0
1643761230000|2022-02-02 00:20:30|2329.61|2328.11|2329.6|2328.1|2329.62|2328.12|2329.6|2328.1|0
1643761240000|2022-02-02 00:20:40|2329.61|2328.11|2329.83|2328.33|2329.83|2328.33|2329.61|2328.11|0
1643761250000|2022-02-02 00:20:50|2329.76|2328.26|2329.59|2328.09|2329.76|2328.26|2329.59|2328.09|0
1643761260000|2022-02-02 00:21:00|2329.52|2328.02|2329.91|2328.41|2329.91|2328.41|2329.38|2327.88|0
1643761270000|2022-02-02 00:21:10|2329.92|2328.42|2329.9|2328.4|2329.92|2328.42|2329.9|2328.4|0
1643761280000|2022-02-02 00:21:20|2330.02|2328.52|2330.03|2328.53|2330.03|2328.53|2330.02|2328.52|0
1643761290000|2022-02-02 00:21:30|2330.02|2328.52|2330.02|2328.52|2330.02|2328.52|2329.9|2328.4|0
1643761300000|2022-02-02 00:21:40|2330.03|2328.53|2330.03|2328.53|2330.03|2328.53|2329.9|2328.4|0
1643761310000|2022-02-02 00:21:50|2330.02|2328.52|2329.81|2328.31|2330.02|2328.52|2329.8|2328.3|0
1643761320000|2022-02-02 00:22:00|2329.88|2328.38|2330.11|2328.61|2330.11|2328.61|2329.88|2328.38|0
1643761330000|2022-02-02 00:22:10|2330.12|2328.62|2330.02|2328.52|2330.24|2328.74|2330.02|2328.52|0
1643761340000|2022-02-02 00:22:20|2330.03|2328.53|2330.02|2328.52|2330.03|2328.53|2330.02|2328.52|0
1643761350000|2022-02-02 00:22:30|2330.03|2328.53|2330.02|2328.52|2330.03|2328.53|2330.02|2328.52|0
1643761360000|2022-02-02 00:22:40|2329.98|2328.48|2329.82|2328.32|2330.02|2328.52|2329.81|2328.31|0
1643761370000|2022-02-02 00:22:50|2329.81|2328.31|2329.89|2328.39|2329.89|2328.39|2329.81|2328.31|0
1643761380000|2022-02-02 00:23:00|2330.03|2328.53|2330.23|2328.73|2330.36|2328.86|2330.03|2328.53|0
1643761390000|2022-02-02 00:23:10|2330.19|2328.69|2330.11|2328.61|2330.19|2328.69|2330.11|2328.61|0
1643761400000|2022-02-02 00:23:20|2330.07|2328.57|2330.11|2328.61|2330.11|2328.61|2330.02|2328.52|0
1643761410000|2022-02-02 00:23:30|2330.09|2328.59|2330.23|2328.73|2330.24|2328.74|2330|2328.5|0
1643761420000|2022-02-02 00:23:40|2330.24|2328.74|2330.12|2328.62|2330.24|2328.74|2330.03|2328.53|0
1643761430000|2022-02-02 00:23:50|2330.09|2328.59|2330.12|2328.62|2330.24|2328.74|2330.03|2328.53|0
1643761440000|2022-02-02 00:24:00|2330.16|2328.66|2330.24|2328.74|2330.24|2328.74|2330.16|2328.66|0
1643761450000|2022-02-02 00:24:10|2330.21|2328.71|2330.03|2328.53|2330.21|2328.71|2330.03|2328.53|0
1643761460000|2022-02-02 00:24:20|2330.02|2328.52|2329.81|2328.31|2330.02|2328.52|2329.8|2328.3|0
1643761490000|2022-02-02 00:24:50|2329.8|2328.3|2329.81|2328.31|2329.81|2328.31|2329.8|2328.3|0
1643761500000|2022-02-02 00:25:00|2329.88|2328.38|2330.23|2328.73|2330.23|2328.73|2329.88|2328.38|0
1643761510000|2022-02-02 00:25:10|2330.22|2328.72|2330|2328.5|2330.23|2328.73|2330|2328.5|0
1643761520000|2022-02-02 00:25:20|2330.02|2328.52|2330.02|2328.52|2330.02|2328.52|2330|2328.5|0
1643761530000|2022-02-02 00:25:30|2330.01|2328.51|2330.02|2328.52|2330.03|2328.53|2330.01|2328.51|0
1643761540000|2022-02-02 00:25:40|2330.38|2328.88|2330.38|2328.88|2330.59|2329.09|2330.38|2328.88|0
1643761550000|2022-02-02 00:25:50|2330.37|2328.87|2330.47|2328.97|2330.59|2329.09|2330.36|2328.86|0
1643761560000|2022-02-02 00:26:00|2330.5|2329|2330.38|2328.88|2330.6|2329.1|2330.38|2328.88|0
1643761570000|2022-02-02 00:26:10|2330.36|2328.86|2330.38|2328.88|2330.38|2328.88|2330.36|2328.86|0
1643761580000|2022-02-02 00:26:20|2330.39|2328.89|2330.38|2328.88|2330.39|2328.89|2330.38|2328.88|0
1643761590000|2022-02-02 00:26:30|2330.39|2328.89|2330.38|2328.88|2330.39|2328.89|2330.38|2328.88|0
1643761600000|2022-02-02 00:26:40|2330.36|2328.86|2330.16|2328.66|2330.36|2328.86|2330.16|2328.66|0
1643761610000|2022-02-02 00:26:50|2330.23|2328.73|2330.36|2328.86|2330.37|2328.87|2330.23|2328.73|0
1643761620000|2022-02-02 00:27:00|2330.4|2328.9|2330.23|2328.73|2330.45|2328.95|2330.22|2328.72|0
1643761630000|2022-02-02 00:27:10|2330.2|2328.7|2330.35|2328.85|2330.35|2328.85|2330.14|2328.64|0
1643761640000|2022-02-02 00:27:20|2330.36|2328.86|2330.38|2328.88|2330.38|2328.88|2330.36|2328.86|0
1643761650000|2022-02-02 00:27:30|2330.36|2328.86|2330.59|2329.09|2330.59|2329.09|2330.36|2328.86|0
1643761660000|2022-02-02 00:27:40|2330.63|2329.13|2330.6|2329.1|2330.68|2329.18|2330.59|2329.09|0
1643761670000|2022-02-02 00:27:50|2330.64|2329.14|2330.6|2329.1|2330.69|2329.19|2330.6|2329.1|0
1643761680000|2022-02-02 00:28:00|2330.64|2329.14|2330.71|2329.21|2330.71|2329.21|2330.64|2329.14|0
1643761690000|2022-02-02 00:28:10|2330.72|2329.22|2330.69|2329.19|2330.72|2329.22|2330.69|2329.19|0
1643761700000|2022-02-02 00:28:20|2330.73|2329.23|2330.71|2329.21|2330.81|2329.31|2330.6|2329.1|0
1643761710000|2022-02-02 00:28:30|2330.7|2329.2|2330.62|2329.12|2330.71|2329.21|2330.62|2329.12|0
1643761730000|2022-02-02 00:28:50|2330.61|2329.11|2330.61|2329.11|2330.71|2329.21|2330.6|2329.1|0
1643761740000|2022-02-02 00:29:00|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|0
1643761760000|2022-02-02 00:29:20|2330.63|2329.13|2330.62|2329.12|2330.63|2329.13|2330.62|2329.12|0
1643761770000|2022-02-02 00:29:30|2330.63|2329.13|2330.64|2329.14|2330.64|2329.14|2330.62|2329.12|0
1643761780000|2022-02-02 00:29:40|2330.71|2329.21|2330.73|2329.23|2330.85|2329.35|2330.62|2329.12|0
1643761790000|2022-02-02 00:29:50|2330.69|2329.19|2330.66|2329.16|2330.75|2329.25|2330.63|2329.13|0
1643761800000|2022-02-02 00:30:00|2330.69|2329.19|2330.66|2329.16|2330.74|2329.24|2330.66|2329.16|0
1643761810000|2022-02-02 00:30:10|2330.64|2329.14|2330.66|2329.16|2330.66|2329.16|2330.64|2329.14|0
1643761820000|2022-02-02 00:30:20|2330.64|2329.14|2330.5|2329|2330.66|2329.16|2330.38|2328.88|0
1643761830000|2022-02-02 00:30:30|2330.62|2329.12|2330.62|2329.12|2330.64|2329.14|2330.5|2329|0
1643761850000|2022-02-02 00:30:50|2330.63|2329.13|2330.61|2329.11|2330.63|2329.13|2330.61|2329.11|0
1643761860000|2022-02-02 00:31:00|2330.62|2329.12|2330.6|2329.1|2330.62|2329.12|2330.6|2329.1|0
1643761870000|2022-02-02 00:31:10|2330.59|2329.09|2330.59|2329.09|2330.6|2329.1|2330.59|2329.09|0
1643761890000|2022-02-02 00:31:30|2330.66|2329.16|2330.59|2329.09|2330.79|2329.29|2330.59|2329.09|0
1643761900000|2022-02-02 00:31:40|2330.6|2329.1|2330.6|2329.1|2330.6|2329.1|2330.6|2329.1|0
1643761910000|2022-02-02 00:31:50|2330.59|2329.09|2330.59|2329.09|2330.6|2329.1|2330.59|2329.09|0
1643761920000|2022-02-02 00:32:00|2330.55|2329.05|2330.48|2328.98|2330.62|2329.12|2330.48|2328.98|0
1643761930000|2022-02-02 00:32:10|2330.52|2329.02|2330.48|2328.98|2330.6|2329.1|2330.39|2328.89|0
1643761940000|2022-02-02 00:32:20|2330.45|2328.95|2330.38|2328.88|2330.45|2328.95|2330.38|2328.88|0
1643761950000|2022-02-02 00:32:30|2330.39|2328.89|2330.38|2328.88|2330.39|2328.89|2330.38|2328.88|0
1643761960000|2022-02-02 00:32:40|2330.39|2328.89|2330.38|2328.88|2330.39|2328.89|2330.38|2328.88|0
1643761970000|2022-02-02 00:32:50|2330.39|2328.89|2330.39|2328.89|2330.39|2328.89|2330.39|2328.89|0
1643761980000|2022-02-02 00:33:00|2330.46|2328.96|2330.62|2329.12|2330.62|2329.12|2330.46|2328.96|0
1643762000000|2022-02-02 00:33:20|2330.63|2329.13|2330.63|2329.13|2330.63|2329.13|2330.62|2329.12|0
1643762010000|2022-02-02 00:33:30|2330.62|2329.12|2330.41|2328.91|2330.62|2329.12|2330.4|2328.9|0
1643762020000|2022-02-02 00:33:40|2330.4|2328.9|2330.48|2328.98|2330.48|2328.98|2330.39|2328.89|0
1643762030000|2022-02-02 00:33:50|2330.52|2329.02|2330.48|2328.98|2330.61|2329.11|2330.48|2328.98|0
1643762040000|2022-02-02 00:34:00|2330.45|2328.95|2330.38|2328.88|2330.45|2328.95|2330.38|2328.88|0
1643762050000|2022-02-02 00:34:10|2330.39|2328.89|2330.38|2328.88|2330.39|2328.89|2330.38|2328.88|0
1643762080000|2022-02-02 00:34:40|2330.45|2328.95|2330.62|2329.12|2330.62|2329.12|2330.45|2328.95|0
1643762090000|2022-02-02 00:34:50|2330.63|2329.13|2330.62|2329.12|2330.63|2329.13|2330.62|2329.12|0
1643762110000|2022-02-02 00:35:10|2330.61|2329.11|2330.61|2329.11|2330.61|2329.11|2330.61|2329.11|0
1643762120000|2022-02-02 00:35:20|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|0
1643762130000|2022-02-02 00:35:30|2330.6|2329.1|2330.63|2329.13|2330.63|2329.13|2330.6|2329.1|0
1643762140000|2022-02-02 00:35:40|2330.62|2329.12|2330.5|2329|2330.62|2329.12|2330.5|2329|0
1643762150000|2022-02-02 00:35:50|2330.46|2328.96|2330.41|2328.91|2330.46|2328.96|2330.41|2328.91|0
1643762170000|2022-02-02 00:36:10|2330.4|2328.9|2330.4|2328.9|2330.41|2328.91|2330.4|2328.9|0
1643762180000|2022-02-02 00:36:20|2330.39|2328.89|2330.39|2328.89|2330.39|2328.89|2330.39|2328.89|0
1643762190000|2022-02-02 00:36:30|2330.41|2328.91|2330.39|2328.89|2330.41|2328.91|2330.39|2328.89|0
1643762200000|2022-02-02 00:36:40|2330.38|2328.88|2330.39|2328.89|2330.39|2328.89|2330.38|2328.88|0
1643762210000|2022-02-02 00:36:50|2330.43|2328.93|2330.63|2329.13|2330.63|2329.13|2330.43|2328.93|0
1643762220000|2022-02-02 00:37:00|2330.62|2329.12|2330.63|2329.13|2330.63|2329.13|2330.62|2329.12|0
1643762230000|2022-02-02 00:37:10|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|0
1643762240000|2022-02-02 00:37:20|2330.63|2329.13|2330.63|2329.13|2330.63|2329.13|2330.62|2329.12|0
1643762250000|2022-02-02 00:37:30|2330.62|2329.12|2330.63|2329.13|2330.63|2329.13|2330.62|2329.12|0
1643762260000|2022-02-02 00:37:40|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|0
1643762270000|2022-02-02 00:37:50|2330.55|2329.05|2330.41|2328.91|2330.55|2329.05|2330.41|2328.91|0
1643762280000|2022-02-02 00:38:00|2330.4|2328.9|2330.39|2328.89|2330.41|2328.91|2330.39|2328.89|0
1643762290000|2022-02-02 00:38:10|2330.41|2328.91|2330.39|2328.89|2330.41|2328.91|2330.39|2328.89|0
1643762310000|2022-02-02 00:38:30|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|0
1643762320000|2022-02-02 00:38:40|2330.37|2328.87|2330.36|2328.86|2330.37|2328.87|2330.36|2328.86|0
1643762330000|2022-02-02 00:38:50|2330.37|2328.87|2330.38|2328.88|2330.38|2328.88|2330.37|2328.87|0
1643762340000|2022-02-02 00:39:00|2330.37|2328.87|2330.36|2328.86|2330.37|2328.87|2330.36|2328.86|0
1643762350000|2022-02-02 00:39:10|2330.38|2328.88|2330.36|2328.86|2330.38|2328.88|2330.36|2328.86|0
1643762360000|2022-02-02 00:39:20|2330.37|2328.87|2330.38|2328.88|2330.38|2328.88|2330.37|2328.87|0
1643762370000|2022-02-02 00:39:30|2330.37|2328.87|2330.38|2328.88|2330.38|2328.88|2330.37|2328.87|0
1643762380000|2022-02-02 00:39:40|2330.37|2328.87|2330.37|2328.87|2330.38|2328.88|2330.37|2328.87|0
1643762390000|2022-02-02 00:39:50|2330.36|2328.86|2330.36|2328.86|2330.37|2328.87|2330.36|2328.86|0
1643762400000|2022-02-02 00:40:00|2330.38|2328.88|2330.36|2328.86|2330.38|2328.88|2330.36|2328.86|0
1643762410000|2022-02-02 00:40:10|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|2330.36|2328.86|0
1643762440000|2022-02-02 00:40:40|2330.36|2328.86|2330.37|2328.87|2330.38|2328.88|2330.36|2328.86|0
1643762450000|2022-02-02 00:40:50|2330.36|2328.86|2330.37|2328.87|2330.38|2328.88|2330.36|2328.86|0
1643762460000|2022-02-02 00:41:00|2330.38|2328.88|2330.37|2328.87|2330.38|2328.88|2330.37|2328.87|0
1643762470000|2022-02-02 00:41:10|2330.38|2328.88|2330.36|2328.86|2330.38|2328.88|2330.36|2328.86|0
1643762480000|2022-02-02 00:41:20|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|0
1643762490000|2022-02-02 00:41:30|2330.36|2328.86|2330.14|2328.64|2330.36|2328.86|2330.14|2328.64|0
1643762510000|2022-02-02 00:41:50|2330.16|2328.66|2330.13|2328.63|2330.16|2328.66|2330.13|2328.63|0
1643762520000|2022-02-02 00:42:00|2330.14|2328.64|2330.13|2328.63|2330.14|2328.64|2330.13|2328.63|0
1643762530000|2022-02-02 00:42:10|2330.14|2328.64|2330.16|2328.66|2330.16|2328.66|2330.14|2328.64|0
1643762540000|2022-02-02 00:42:20|2330.15|2328.65|2330.16|2328.66|2330.16|2328.66|2330.15|2328.65|0
1643762550000|2022-02-02 00:42:30|2330.15|2328.65|2330.15|2328.65|2330.15|2328.65|2330.14|2328.64|0
1643762560000|2022-02-02 00:42:40|2330.14|2328.64|2330.15|2328.65|2330.15|2328.65|2330.14|2328.64|0
1643762570000|2022-02-02 00:42:50|2330.14|2328.64|2330.15|2328.65|2330.15|2328.65|2330.14|2328.64|0
1643762580000|2022-02-02 00:43:00|2330.16|2328.66|2330.14|2328.64|2330.17|2328.67|2330.14|2328.64|0
1643762610000|2022-02-02 00:43:30|2330.15|2328.65|2330.15|2328.65|2330.36|2328.86|2330.15|2328.65|0
1643762630000|2022-02-02 00:43:50|2330.16|2328.66|2330.36|2328.86|2330.37|2328.87|2330.16|2328.66|0
1643762640000|2022-02-02 00:44:00|2330.33|2328.83|2330.15|2328.65|2330.33|2328.83|2330.14|2328.64|0
1643762650000|2022-02-02 00:44:10|2330.14|2328.64|2330.15|2328.65|2330.15|2328.65|2330.14|2328.64|0
1643762660000|2022-02-02 00:44:20|2330.14|2328.64|2330.15|2328.65|2330.15|2328.65|2330.14|2328.64|0
1643762670000|2022-02-02 00:44:30|2330.14|2328.64|2329.93|2328.43|2330.14|2328.64|2329.93|2328.43|0
1643762680000|2022-02-02 00:44:40|2329.94|2328.44|2330.03|2328.53|2330.03|2328.53|2329.93|2328.43|0
1643762690000|2022-02-02 00:44:50|2330.07|2328.57|2329.93|2328.43|2330.15|2328.65|2329.93|2328.43|0
1643762710000|2022-02-02 00:45:10|2329.94|2328.44|2330.17|2328.67|2330.17|2328.67|2329.94|2328.44|0
1643762720000|2022-02-02 00:45:20|2330.16|2328.66|2330.15|2328.65|2330.16|2328.66|2330.15|2328.65|0
1643762730000|2022-02-02 00:45:30|2330.16|2328.66|2330.39|2328.89|2330.39|2328.89|2330.16|2328.66|0
1643762740000|2022-02-02 00:45:40|2330.42|2328.92|2330.49|2328.99|2330.49|2328.99|2330.42|2328.92|0
1643762750000|2022-02-02 00:45:50|2330.46|2328.96|2330.4|2328.9|2330.46|2328.96|2330.4|2328.9|0
1643762760000|2022-02-02 00:46:00|2330.37|2328.87|2330.37|2328.87|2330.37|2328.87|2330.37|2328.87|0
1643762770000|2022-02-02 00:46:10|2330.39|2328.89|2330.4|2328.9|2330.4|2328.9|2330.39|2328.89|0
1643762780000|2022-02-02 00:46:20|2330.47|2328.97|2330.63|2329.13|2330.63|2329.13|2330.47|2328.97|0
1643762790000|2022-02-02 00:46:30|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|0
1643762800000|2022-02-02 00:46:40|2330.63|2329.13|2330.63|2329.13|2330.63|2329.13|2330.63|2329.13|0
1643762840000|2022-02-02 00:47:20|2330.64|2329.14|2330.63|2329.13|2330.64|2329.14|2330.63|2329.13|0
1643762850000|2022-02-02 00:47:30|2330.61|2329.11|2330.41|2328.91|2330.61|2329.11|2330.4|2328.9|0
1643762860000|2022-02-02 00:47:40|2330.44|2328.94|2330.41|2328.91|2330.5|2329|2330.41|2328.91|0
1643762870000|2022-02-02 00:47:50|2330.44|2328.94|2330.4|2328.9|2330.49|2328.99|2330.4|2328.9|0
1643762880000|2022-02-02 00:48:00|2330.33|2328.83|2330.4|2328.9|2330.4|2328.9|2330.18|2328.68|0
1643762900000|2022-02-02 00:48:20|2330.36|2328.86|2330.18|2328.68|2330.36|2328.86|2330.18|2328.68|0
1643762910000|2022-02-02 00:48:30|2330.22|2328.72|2330.18|2328.68|2330.27|2328.77|2330.18|2328.68|0
1643762920000|2022-02-02 00:48:40|2330.22|2328.72|2330.29|2328.79|2330.29|2328.79|2330.22|2328.72|0
1643762930000|2022-02-02 00:48:50|2330.32|2328.82|2330.4|2328.9|2330.4|2328.9|2330.32|2328.82|0
1643762960000|2022-02-02 00:49:20|2330.39|2328.89|2330.46|2328.96|2330.49|2328.99|2330.39|2328.89|0
1643762970000|2022-02-02 00:49:30|2330.4|2328.9|2330.49|2328.99|2330.49|2328.99|2330.4|2328.9|0
1643762980000|2022-02-02 00:49:40|2330.46|2328.96|2330.4|2328.9|2330.46|2328.96|2330.4|2328.9|0
1643763000000|2022-02-02 00:50:00|2330.39|2328.89|2330.49|2328.99|2330.49|2328.99|2330.39|2328.89|0
1643763010000|2022-02-02 00:50:10|2330.46|2328.96|2330.46|2328.96|2330.46|2328.96|2330.46|2328.96|0
1643763020000|2022-02-02 00:50:20|2330.4|2328.9|2330.4|2328.9|2330.4|2328.9|2330.4|2328.9|0
1643763060000|2022-02-02 00:51:00|2330.42|2328.92|2330.4|2328.9|2330.42|2328.92|2330.4|2328.9|0
1643763070000|2022-02-02 00:51:10|2330.44|2328.94|2330.63|2329.13|2330.63|2329.13|2330.44|2328.94|0
1643763080000|2022-02-02 00:51:20|2330.64|2329.14|2330.63|2329.13|2330.64|2329.14|2330.63|2329.13|0
1643763090000|2022-02-02 00:51:30|2330.64|2329.14|2330.64|2329.14|2330.64|2329.14|2330.64|2329.14|0
1643763100000|2022-02-02 00:51:40|2330.63|2329.13|2330.64|2329.14|2330.64|2329.14|2330.63|2329.13|0
1643763120000|2022-02-02 00:52:00|2330.63|2329.13|2330.42|2328.92|2330.63|2329.13|2330.42|2328.92|0
1643763130000|2022-02-02 00:52:10|2330.38|2328.88|2330.2|2328.7|2330.38|2328.88|2330.2|2328.7|0
1643763140000|2022-02-02 00:52:20|2330.23|2328.73|2330.3|2328.8|2330.42|2328.92|2330.23|2328.73|0
1643763170000|2022-02-02 00:52:50|2330.33|2328.83|2330.42|2328.92|2330.42|2328.92|2330.33|2328.83|0
1643763180000|2022-02-02 00:53:00|2330.45|2328.95|2330.42|2328.92|2330.51|2329.01|2330.42|2328.92|0
1643763190000|2022-02-02 00:53:10|2330.45|2328.95|2330.42|2328.92|2330.51|2329.01|2330.42|2328.92|0
1643763200000|2022-02-02 00:53:20|2330.43|2328.93|2330.42|2328.92|2330.43|2328.93|2330.42|2328.92|0
1643763220000|2022-02-02 00:53:40|2330.43|2328.93|2330.43|2328.93|2330.43|2328.93|2330.43|2328.93|0
1643763240000|2022-02-02 00:54:00|2330.47|2328.97|2330.54|2329.04|2330.54|2329.04|2330.45|2328.95|0
1643763260000|2022-02-02 00:54:20|2330.55|2329.05|2330.54|2329.04|2330.55|2329.05|2330.43|2328.93|0
1643763270000|2022-02-02 00:54:30|2330.57|2329.07|2330.54|2329.04|2330.65|2329.15|2330.54|2329.04|0
1643763280000|2022-02-02 00:54:40|2330.5|2329|2330.45|2328.95|2330.54|2329.04|2330.45|2328.95|0
1643763290000|2022-02-02 00:54:50|2330.44|2328.94|2330.43|2328.93|2330.45|2328.95|2330.43|2328.93|0
1643763310000|2022-02-02 00:55:10|2330.5|2329|2330.43|2328.93|2330.64|2329.14|2330.43|2328.93|0
1643763350000|2022-02-02 00:55:50|2330.42|2328.92|2330.3|2328.8|2330.42|2328.92|2330.3|2328.8|0
1643763360000|2022-02-02 00:56:00|2330.27|2328.77|2330.2|2328.7|2330.27|2328.77|2330.2|2328.7|0
1643763390000|2022-02-02 00:56:30|2330.21|2328.71|2330.21|2328.71|2330.21|2328.71|2330.2|2328.7|0
1643763400000|2022-02-02 00:56:40|2330.2|2328.7|2330.21|2328.71|2330.21|2328.71|2330.2|2328.7|0
1643763410000|2022-02-02 00:56:50|2330.28|2328.78|2330.42|2328.92|2330.42|2328.92|2330.28|2328.78|0
1643763420000|2022-02-02 00:57:00|2330.51|2329.01|2330.64|2329.14|2330.64|2329.14|2330.51|2329.01|0
1643763430000|2022-02-02 00:57:10|2330.61|2329.11|2330.44|2328.94|2330.64|2329.14|2330.44|2328.94|0
1643763440000|2022-02-02 00:57:20|2330.47|2328.97|2330.54|2329.04|2330.66|2329.16|2330.47|2328.97|0
1643763450000|2022-02-02 00:57:30|2330.58|2329.08|2330.46|2328.96|2330.66|2329.16|2330.42|2328.92|0
1643763460000|2022-02-02 00:57:40|2330.51|2329.01|2330.42|2328.92|2330.51|2329.01|2330.42|2328.92|0
1643763470000|2022-02-02 00:57:50|2330.43|2328.93|2330.43|2328.93|2330.44|2328.94|2330.42|2328.92|0
1643763480000|2022-02-02 00:58:00|2330.44|2328.94|2330.63|2329.13|2330.64|2329.14|2330.44|2328.94|0
1643763490000|2022-02-02 00:58:10|2330.62|2329.12|2330.63|2329.13|2330.64|2329.14|2330.62|2329.12|0
1643763500000|2022-02-02 00:58:20|2330.64|2329.14|2330.64|2329.14|2330.64|2329.14|2330.63|2329.13|0
1643763520000|2022-02-02 00:58:40|2330.63|2329.13|2330.63|2329.13|2330.63|2329.13|2330.63|2329.13|0
1643763530000|2022-02-02 00:58:50|2330.62|2329.12|2330.5|2329|2330.63|2329.13|2330.5|2329|0
1643763540000|2022-02-02 00:59:00|2330.53|2329.03|2330.63|2329.13|2330.63|2329.13|2330.53|2329.03|0
1643763550000|2022-02-02 00:59:10|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|0
1643763560000|2022-02-02 00:59:20|2330.6|2329.1|2330.48|2328.98|2330.6|2329.1|2330.48|2328.98|0
1643763570000|2022-02-02 00:59:30|2330.52|2329.02|2330.62|2329.12|2330.62|2329.12|2330.52|2329.02|0
1643763590000|2022-02-02 00:59:50|2330.58|2329.08|2330.63|2329.13|2330.63|2329.13|2330.5|2329|0
1643763600000|2022-02-02 01:00:00|2330.62|2329.12|2330.63|2329.13|2330.63|2329.13|2330.5|2329|0
1643763610000|2022-02-02 01:00:10|2330.64|2329.14|2330.66|2329.16|2330.66|2329.16|2330.64|2329.14|0
1643763620000|2022-02-02 01:00:20|2330.64|2329.14|2330.62|2329.12|2330.64|2329.14|2330.62|2329.12|0
1643763630000|2022-02-02 01:00:30|2330.63|2329.13|2330.62|2329.12|2330.63|2329.13|2330.62|2329.12|0
1643763640000|2022-02-02 01:00:40|2330.63|2329.13|2330.62|2329.12|2330.63|2329.13|2330.62|2329.12|0
1643763650000|2022-02-02 01:00:50|2330.55|2329.05|2330.39|2328.89|2330.55|2329.05|2330.39|2328.89|0
1643763660000|2022-02-02 01:01:00|2330.38|2328.88|2330.35|2328.85|2330.38|2328.88|2330.23|2328.73|0
1643763670000|2022-02-02 01:01:10|2330.32|2328.82|2330.22|2328.72|2330.34|2328.84|2330.13|2328.63|0
1643763680000|2022-02-02 01:01:20|2330.18|2328.68|2330.1|2328.6|2330.18|2328.68|2330.1|2328.6|0
1643763690000|2022-02-02 01:01:30|2330.09|2328.59|2329.86|2328.36|2330.09|2328.59|2329.86|2328.36|0
1643763700000|2022-02-02 01:01:40|2329.88|2328.38|2330|2328.5|2330|2328.5|2329.88|2328.38|0
1643763710000|2022-02-02 01:01:50|2330.08|2328.58|2329.86|2328.36|2330.09|2328.59|2329.86|2328.36|0
1643763720000|2022-02-02 01:02:00|2329.9|2328.4|2329.88|2328.38|2329.97|2328.47|2329.88|2328.38|0
1643763730000|2022-02-02 01:02:10|2329.87|2328.37|2329.88|2328.38|2329.88|2328.38|2329.87|2328.37|0
1643763740000|2022-02-02 01:02:20|2329.84|2328.34|2329.76|2328.26|2329.84|2328.34|2329.76|2328.26|0
1643763750000|2022-02-02 01:02:30|2329.79|2328.29|2329.54|2328.04|2329.88|2328.38|2329.54|2328.04|0
1643763760000|2022-02-02 01:02:40|2329.55|2328.05|2329.55|2328.05|2329.67|2328.17|2329.55|2328.05|0
1643763770000|2022-02-02 01:02:50|2329.59|2328.09|2329.72|2328.22|2329.72|2328.22|2329.59|2328.09|0
1643763780000|2022-02-02 01:03:00|2329.77|2328.27|2329.91|2328.41|2329.91|2328.41|2329.77|2328.27|0
1643763790000|2022-02-02 01:03:10|2329.94|2328.44|2329.9|2328.4|2330|2328.5|2329.89|2328.39|0
1643763800000|2022-02-02 01:03:20|2329.89|2328.39|2329.91|2328.41|2329.91|2328.41|2329.89|2328.39|0
1643763810000|2022-02-02 01:03:30|2329.94|2328.44|2330.01|2328.51|2330.13|2328.63|2329.94|2328.44|0
1643763830000|2022-02-02 01:03:50|2330.04|2328.54|2330.01|2328.51|2330.13|2328.63|2330.01|2328.51|0
1643763840000|2022-02-02 01:04:00|2329.98|2328.48|2330.01|2328.51|2330.01|2328.51|2329.91|2328.41|0
1643763850000|2022-02-02 01:04:10|2330.04|2328.54|2330.01|2328.51|2330.13|2328.63|2330.01|2328.51|0
1643763860000|2022-02-02 01:04:20|2329.98|2328.48|2329.91|2328.41|2329.98|2328.48|2329.91|2328.41|0
1643763870000|2022-02-02 01:04:30|2329.95|2328.45|2330.12|2328.62|2330.16|2328.66|2329.95|2328.45|0
1643763880000|2022-02-02 01:04:40|2330.04|2328.54|2330.17|2328.67|2330.17|2328.67|2330.04|2328.54|0
1643763890000|2022-02-02 01:04:50|2330.14|2328.64|2329.95|2328.45|2330.14|2328.64|2329.95|2328.45|0
1643763900000|2022-02-02 01:05:00|2330.05|2328.55|2330.38|2328.88|2330.38|2328.88|2330.05|2328.55|0
1643763910000|2022-02-02 01:05:10|2330.39|2328.89|2330.39|2328.89|2330.39|2328.89|2330.39|2328.89|0
1643763920000|2022-02-02 01:05:20|2330.41|2328.91|2330.67|2329.17|2330.67|2329.17|2330.41|2328.91|0
1643763930000|2022-02-02 01:05:30|2330.66|2329.16|2330.69|2329.19|2330.69|2329.19|2330.66|2329.16|0
1643763940000|2022-02-02 01:05:40|2330.7|2329.2|2330.7|2329.2|2330.7|2329.2|2330.7|2329.2|0
1643763960000|2022-02-02 01:06:00|2330.69|2329.19|2330.72|2329.22|2330.72|2329.22|2330.69|2329.19|0
1643763970000|2022-02-02 01:06:10|2330.7|2329.2|2330.7|2329.2|2330.7|2329.2|2330.7|2329.2|0
1643763980000|2022-02-02 01:06:20|2330.74|2329.24|2330.81|2329.31|2330.81|2329.31|2330.74|2329.24|0
1643763990000|2022-02-02 01:06:30|2330.8|2329.3|2330.81|2329.31|2330.81|2329.31|2330.8|2329.3|0
1643764000000|2022-02-02 01:06:40|2330.84|2329.34|2330.94|2329.44|2330.95|2329.45|2330.84|2329.34|0
1643764020000|2022-02-02 01:07:00|2330.92|2329.42|2330.91|2329.41|2330.94|2329.44|2330.91|2329.41|0
1643764030000|2022-02-02 01:07:10|2330.79|2329.29|2330.79|2329.29|2330.81|2329.31|2330.79|2329.29|0
1643764050000|2022-02-02 01:07:30|2330.76|2329.26|2330.79|2329.29|2330.79|2329.29|2330.7|2329.2|0
1643764060000|2022-02-02 01:07:40|2330.81|2329.31|2330.79|2329.29|2330.81|2329.31|2330.79|2329.29|0
1643764070000|2022-02-02 01:07:50|2330.8|2329.3|2330.8|2329.3|2330.81|2329.31|2330.8|2329.3|0
1643764080000|2022-02-02 01:08:00|2330.79|2329.29|2330.94|2329.44|2330.94|2329.44|2330.79|2329.29|0
1643764090000|2022-02-02 01:08:10|2330.93|2329.43|2330.94|2329.44|2330.94|2329.44|2330.92|2329.42|0
1643764100000|2022-02-02 01:08:20|2330.92|2329.42|2330.81|2329.31|2330.92|2329.42|2330.79|2329.29|0
1643764110000|2022-02-02 01:08:30|2330.8|2329.3|2330.81|2329.31|2330.81|2329.31|2330.8|2329.3|0
1643764120000|2022-02-02 01:08:40|2330.92|2329.42|2330.81|2329.31|2330.92|2329.42|2330.79|2329.29|0
1643764130000|2022-02-02 01:08:50|2330.8|2329.3|2330.79|2329.29|2330.8|2329.3|2330.79|2329.29|0
1643764140000|2022-02-02 01:09:00|2330.78|2329.28|2330.79|2329.29|2330.79|2329.29|2330.78|2329.28|0
1643764150000|2022-02-02 01:09:10|2330.8|2329.3|2330.79|2329.29|2330.81|2329.31|2330.79|2329.29|0
1643764190000|2022-02-02 01:09:50|2330.81|2329.31|2330.8|2329.3|2330.81|2329.31|2330.8|2329.3|0
1643764200000|2022-02-02 01:10:00|2330.79|2329.29|2330.79|2329.29|2330.79|2329.29|2330.79|2329.29|0
1643764210000|2022-02-02 01:10:10|2330.78|2329.28|2330.78|2329.28|2330.79|2329.29|2330.78|2329.28|0
1643764240000|2022-02-02 01:10:40|2330.79|2329.29|2330.79|2329.29|2330.79|2329.29|2330.79|2329.29|0
1643764250000|2022-02-02 01:10:50|2330.83|2329.33|2330.79|2329.29|2330.91|2329.41|2330.79|2329.29|0
1643764260000|2022-02-02 01:11:00|2330.78|2329.28|2330.78|2329.28|2330.78|2329.28|2330.78|2329.28|0
1643764270000|2022-02-02 01:11:10|2330.76|2329.26|2330.67|2329.17|2330.76|2329.26|2330.67|2329.17|0
1643764280000|2022-02-02 01:11:20|2330.66|2329.16|2330.67|2329.17|2330.67|2329.17|2330.66|2329.16|0
1643764300000|2022-02-02 01:11:40|2330.69|2329.19|2330.78|2329.28|2330.78|2329.28|2330.69|2329.19|0
1643764310000|2022-02-02 01:11:50|2330.79|2329.29|2330.92|2329.42|2330.92|2329.42|2330.79|2329.29|0
1643764320000|2022-02-02 01:12:00|2330.91|2329.41|2330.69|2329.19|2330.91|2329.41|2330.69|2329.19|0
1643764330000|2022-02-02 01:12:10|2330.7|2329.2|2330.7|2329.2|2330.7|2329.2|2330.69|2329.19|0
1643764340000|2022-02-02 01:12:20|2330.69|2329.19|2330.69|2329.19|2330.7|2329.2|2330.69|2329.19|0
1643764360000|2022-02-02 01:12:40|2330.67|2329.17|2330.67|2329.17|2330.67|2329.17|2330.67|2329.17|0
1643764370000|2022-02-02 01:12:50|2330.69|2329.19|2330.69|2329.19|2330.69|2329.19|2330.69|2329.19|0
1643764380000|2022-02-02 01:13:00|2330.7|2329.2|2330.7|2329.2|2330.7|2329.2|2330.7|2329.2|0
1643764390000|2022-02-02 01:13:10|2330.69|2329.19|2330.69|2329.19|2330.69|2329.19|2330.69|2329.19|0
1643764430000|2022-02-02 01:13:50|2330.7|2329.2|2330.7|2329.2|2330.7|2329.2|2330.7|2329.2|0
1643764440000|2022-02-02 01:14:00|2330.71|2329.21|2330.81|2329.31|2330.81|2329.31|2330.71|2329.21|0
1643764450000|2022-02-02 01:14:10|2330.85|2329.35|2330.92|2329.42|2330.93|2329.43|2330.85|2329.35|0
1643764460000|2022-02-02 01:14:20|2330.86|2329.36|2330.72|2329.22|2330.86|2329.36|2330.72|2329.22|0
1643764470000|2022-02-02 01:14:30|2330.71|2329.21|2330.72|2329.22|2330.72|2329.22|2330.71|2329.21|0
1643764480000|2022-02-02 01:14:40|2330.75|2329.25|2330.81|2329.31|2330.81|2329.31|2330.75|2329.25|0
1643764490000|2022-02-02 01:14:50|2330.82|2329.32|2330.82|2329.32|2330.82|2329.32|2330.82|2329.32|0
1643764500000|2022-02-02 01:15:00|2330.79|2329.29|2330.36|2328.86|2330.79|2329.29|2330.36|2328.86|0
1643764510000|2022-02-02 01:15:10|2330.35|2328.85|2330.33|2328.83|2330.35|2328.85|2330.33|2328.83|0
1643764520000|2022-02-02 01:15:20|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|2330.31|2328.81|0
1643764530000|2022-02-02 01:15:30|2330.32|2328.82|2330.34|2328.84|2330.56|2329.06|2330.32|2328.82|0
1643764540000|2022-02-02 01:15:40|2330.33|2328.83|2330.34|2328.84|2330.34|2328.84|2330.32|2328.82|0
1643764550000|2022-02-02 01:15:50|2330.35|2328.85|2330.36|2328.86|2330.36|2328.86|2330.35|2328.85|0
1643764560000|2022-02-02 01:16:00|2330.35|2328.85|2330.36|2328.86|2330.36|2328.86|2330.35|2328.85|0
1643764580000|2022-02-02 01:16:20|2330.38|2328.88|2330.34|2328.84|2330.38|2328.88|2330.34|2328.84|0
1643764590000|2022-02-02 01:16:30|2330.35|2328.85|2330.34|2328.84|2330.35|2328.85|2330.34|2328.84|0
1643764600000|2022-02-02 01:16:40|2330.35|2328.85|2330.35|2328.85|2330.35|2328.85|2330.34|2328.84|0
1643764610000|2022-02-02 01:16:50|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|0
1643764630000|2022-02-02 01:17:10|2330.35|2328.85|2330.59|2329.09|2330.59|2329.09|2330.35|2328.85|0
1643764640000|2022-02-02 01:17:20|2330.58|2329.08|2330.45|2328.95|2330.59|2329.09|2330.45|2328.95|0
1643764650000|2022-02-02 01:17:30|2330.46|2328.96|2330.57|2329.07|2330.59|2329.09|2330.46|2328.96|0
1643764670000|2022-02-02 01:17:50|2330.59|2329.09|2330.59|2329.09|2330.6|2329.1|2330.59|2329.09|0
1643764680000|2022-02-02 01:18:00|2330.6|2329.1|2330.63|2329.13|2330.72|2329.22|2330.6|2329.1|0
1643764690000|2022-02-02 01:18:10|2330.62|2329.12|2330.64|2329.14|2330.64|2329.14|2330.62|2329.12|0
1643764700000|2022-02-02 01:18:20|2330.63|2329.13|2330.62|2329.12|2330.63|2329.13|2330.62|2329.12|0
1643764730000|2022-02-02 01:18:50|2330.61|2329.11|2330.61|2329.11|2330.61|2329.11|2330.61|2329.11|0
1643764740000|2022-02-02 01:19:00|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|0
1643764770000|2022-02-02 01:19:30|2330.61|2329.11|2330.61|2329.11|2330.61|2329.11|2330.61|2329.11|0
1643764780000|2022-02-02 01:19:40|2330.62|2329.12|2330.61|2329.11|2330.62|2329.12|2330.61|2329.11|0
1643764790000|2022-02-02 01:19:50|2330.6|2329.1|2330.6|2329.1|2330.6|2329.1|2330.6|2329.1|0
1643764800000|2022-02-02 01:20:00|2330.61|2329.11|2330.62|2329.12|2330.62|2329.12|2330.61|2329.11|0
1643764830000|2022-02-02 01:20:30|2330.63|2329.13|2330.75|2329.25|2330.75|2329.25|2330.63|2329.13|0
1643764840000|2022-02-02 01:20:40|2330.76|2329.26|2330.77|2329.27|2330.88|2329.38|2330.66|2329.16|0
1643764850000|2022-02-02 01:20:50|2330.8|2329.3|2330.9|2329.4|2330.9|2329.4|2330.8|2329.3|0
1643764870000|2022-02-02 01:21:10|2330.91|2329.41|2330.92|2329.42|2330.92|2329.42|2330.91|2329.41|0
1643764880000|2022-02-02 01:21:20|2330.94|2329.44|2330.95|2329.45|2330.95|2329.45|2330.94|2329.44|0
1643764890000|2022-02-02 01:21:30|2330.94|2329.44|2330.94|2329.44|2330.94|2329.44|2330.93|2329.43|0
1643764900000|2022-02-02 01:21:40|2330.92|2329.42|2330.7|2329.2|2330.93|2329.43|2330.7|2329.2|0
1643764910000|2022-02-02 01:21:50|2330.69|2329.19|2330.67|2329.17|2330.69|2329.19|2330.67|2329.17|0
1643764920000|2022-02-02 01:22:00|2330.69|2329.19|2330.78|2329.28|2330.79|2329.29|2330.69|2329.19|0
1643764930000|2022-02-02 01:22:10|2330.74|2329.24|2330.69|2329.19|2330.74|2329.24|2330.69|2329.19|0
1643764940000|2022-02-02 01:22:20|2330.68|2329.18|2330.68|2329.18|2330.68|2329.18|2330.68|2329.18|0
1643764950000|2022-02-02 01:22:30|2330.69|2329.19|2330.66|2329.16|2330.78|2329.28|2330.66|2329.16|0
1643764960000|2022-02-02 01:22:40|2330.65|2329.15|2330.66|2329.16|2330.66|2329.16|2330.65|2329.15|0
1643764980000|2022-02-02 01:23:00|2330.65|2329.15|2330.64|2329.14|2330.65|2329.15|2330.64|2329.14|0
1643764990000|2022-02-02 01:23:10|2330.63|2329.13|2330.63|2329.13|2330.63|2329.13|2330.62|2329.12|0
1643765020000|2022-02-02 01:23:40|2330.64|2329.14|2330.73|2329.23|2330.73|2329.23|2330.64|2329.14|0
1643765030000|2022-02-02 01:23:50|2330.74|2329.24|2330.63|2329.13|2330.75|2329.25|2330.63|2329.13|0
1643765040000|2022-02-02 01:24:00|2330.62|2329.12|2330.6|2329.1|2330.62|2329.12|2330.6|2329.1|0
1643765050000|2022-02-02 01:24:10|2330.59|2329.09|2330.6|2329.1|2330.6|2329.1|2330.47|2328.97|0
1643765060000|2022-02-02 01:24:20|2330.61|2329.11|2330.62|2329.12|2330.62|2329.12|2330.61|2329.11|0
1643765070000|2022-02-02 01:24:30|2330.63|2329.13|2330.62|2329.12|2330.63|2329.13|2330.62|2329.12|0
1643765080000|2022-02-02 01:24:40|2330.63|2329.13|2330.64|2329.14|2330.73|2329.23|2330.63|2329.13|0
1643765090000|2022-02-02 01:24:50|2330.63|2329.13|2330.62|2329.12|2330.63|2329.13|2330.62|2329.12|0
1643765140000|2022-02-02 01:25:40|2330.61|2329.11|2330.59|2329.09|2330.61|2329.11|2330.59|2329.09|0
1643765150000|2022-02-02 01:25:50|2330.6|2329.1|2330.6|2329.1|2330.6|2329.1|2330.6|2329.1|0
1643765160000|2022-02-02 01:26:00|2330.61|2329.11|2330.62|2329.12|2330.62|2329.12|2330.6|2329.1|0
1643765170000|2022-02-02 01:26:10|2330.6|2329.1|2330.63|2329.13|2330.63|2329.13|2330.6|2329.1|0
1643765180000|2022-02-02 01:26:20|2330.62|2329.12|2330.63|2329.13|2330.63|2329.13|2330.62|2329.12|0
1643765210000|2022-02-02 01:26:50|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|0
1643765230000|2022-02-02 01:27:10|2330.63|2329.13|2330.62|2329.12|2330.63|2329.13|2330.62|2329.12|0
1643765240000|2022-02-02 01:27:20|2330.63|2329.13|2330.63|2329.13|2330.63|2329.13|2330.63|2329.13|0
1643765250000|2022-02-02 01:27:30|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|0
1643765260000|2022-02-02 01:27:40|2330.6|2329.1|2330.5|2329|2330.6|2329.1|2330.39|2328.89|0
1643765270000|2022-02-02 01:27:50|2330.49|2328.99|2330.39|2328.89|2330.49|2328.99|2330.39|2328.89|0
1643765280000|2022-02-02 01:28:00|2330.4|2328.9|2330.38|2328.88|2330.4|2328.9|2330.38|2328.88|0
1643765310000|2022-02-02 01:28:30|2330.36|2328.86|2330.6|2329.1|2330.6|2329.1|2330.36|2328.86|0
1643765320000|2022-02-02 01:28:40|2330.59|2329.09|2330.38|2328.88|2330.59|2329.09|2330.38|2328.88|0
1643765340000|2022-02-02 01:29:00|2330.37|2328.87|2330.37|2328.87|2330.37|2328.87|2330.36|2328.86|0
1643765350000|2022-02-02 01:29:10|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|2330.38|2328.88|0
1643765360000|2022-02-02 01:29:20|2330.37|2328.87|2330.38|2328.88|2330.38|2328.88|2330.36|2328.86|0
1643765370000|2022-02-02 01:29:30|2330.47|2328.97|2330.6|2329.1|2330.6|2329.1|2330.47|2328.97|0
1643765380000|2022-02-02 01:29:40|2330.59|2329.09|2330.59|2329.09|2330.6|2329.1|2330.59|2329.09|0
1643765390000|2022-02-02 01:29:50|2330.52|2329.02|2330.59|2329.09|2330.59|2329.09|2330.38|2328.88|0
1643765400000|2022-02-02 01:30:00|2330.6|2329.1|2330.62|2329.12|2330.7|2329.2|2330.6|2329.1|0
1643765410000|2022-02-02 01:30:10|2330.6|2329.1|2330.6|2329.1|2330.71|2329.21|2330.6|2329.1|0
1643765420000|2022-02-02 01:30:20|2330.59|2329.09|2330.59|2329.09|2330.59|2329.09|2330.59|2329.09|0
1643765430000|2022-02-02 01:30:30|2330.6|2329.1|2330.59|2329.09|2330.6|2329.1|2330.59|2329.09|0
1643765440000|2022-02-02 01:30:40|2330.57|2329.07|2330.57|2329.07|2330.57|2329.07|2330.57|2329.07|0
1643765450000|2022-02-02 01:30:50|2330.56|2329.06|2330.57|2329.07|2330.57|2329.07|2330.56|2329.06|0
1643765470000|2022-02-02 01:31:10|2330.56|2329.06|2330.59|2329.09|2330.59|2329.09|2330.56|2329.06|0
1643765480000|2022-02-02 01:31:20|2330.62|2329.12|2330.59|2329.09|2330.68|2329.18|2330.59|2329.09|0
1643765500000|2022-02-02 01:31:40|2330.62|2329.12|2330.81|2329.31|2330.81|2329.31|2330.59|2329.09|0
1643765510000|2022-02-02 01:31:50|2330.82|2329.32|2330.6|2329.1|2330.82|2329.32|2330.6|2329.1|0
1643765520000|2022-02-02 01:32:00|2330.64|2329.14|2330.6|2329.1|2330.69|2329.19|2330.6|2329.1|0
1643765530000|2022-02-02 01:32:10|2330.64|2329.14|2330.82|2329.32|2330.82|2329.32|2330.6|2329.1|0
1643765540000|2022-02-02 01:32:20|2330.84|2329.34|2330.84|2329.34|2330.85|2329.35|2330.84|2329.34|0
1643765550000|2022-02-02 01:32:30|2330.83|2329.33|2330.83|2329.33|2330.84|2329.34|2330.83|2329.33|0
1643765560000|2022-02-02 01:32:40|2330.84|2329.34|2331.25|2329.75|2331.25|2329.75|2330.82|2329.32|0
1643765570000|2022-02-02 01:32:50|2331.22|2329.72|2331.25|2329.75|2331.27|2329.77|2331.14|2329.64|0
1643765580000|2022-02-02 01:33:00|2331.27|2329.77|2331.28|2329.78|2331.28|2329.78|2331.27|2329.77|0
1643765590000|2022-02-02 01:33:10|2331.26|2329.76|2331.03|2329.53|2331.26|2329.76|2331.03|2329.53|0
1643765610000|2022-02-02 01:33:30|2330.96|2329.46|2330.81|2329.31|2330.96|2329.46|2330.81|2329.31|0
1643765620000|2022-02-02 01:33:40|2330.82|2329.32|2330.82|2329.32|2331.03|2329.53|2330.82|2329.32|0
1643765630000|2022-02-02 01:33:50|2330.83|2329.33|2331.03|2329.53|2331.04|2329.54|2330.82|2329.32|0
1643765640000|2022-02-02 01:34:00|2331.05|2329.55|2331.27|2329.77|2331.27|2329.77|2331.05|2329.55|0
1643765650000|2022-02-02 01:34:10|2331.28|2329.78|2331.27|2329.77|2331.28|2329.78|2331.27|2329.77|0
1643765670000|2022-02-02 01:34:30|2331.26|2329.76|2331.27|2329.77|2331.27|2329.77|2331.26|2329.76|0
1643765690000|2022-02-02 01:34:50|2331.28|2329.78|2331.28|2329.78|2331.28|2329.78|2331.27|2329.77|0
1643765700000|2022-02-02 01:35:00|2331.32|2329.82|2331.37|2329.87|2331.38|2329.88|2331.28|2329.78|0
1643765710000|2022-02-02 01:35:10|2331.34|2329.84|2331.37|2329.87|2331.5|2330|2331.28|2329.78|0
1643765720000|2022-02-02 01:35:20|2331.34|2329.84|2331.28|2329.78|2331.38|2329.88|2331.28|2329.78|0
1643765730000|2022-02-02 01:35:30|2331.27|2329.77|2331.28|2329.78|2331.37|2329.87|2331.27|2329.77|0
1643765740000|2022-02-02 01:35:40|2331.37|2329.87|2331.5|2330|2331.5|2330|2331.28|2329.78|0
1643765760000|2022-02-02 01:36:00|2331.49|2329.99|2331.49|2329.99|2331.49|2329.99|2331.49|2329.99|0
1643765780000|2022-02-02 01:36:20|2331.48|2329.98|2331.48|2329.98|2331.48|2329.98|2331.48|2329.98|0
1643765790000|2022-02-02 01:36:30|2331.49|2329.99|2331.49|2329.99|2331.49|2329.99|2331.48|2329.98|0
1643765800000|2022-02-02 01:36:40|2331.5|2330|2331.49|2329.99|2331.5|2330|2331.49|2329.99|0
1643765810000|2022-02-02 01:36:50|2331.48|2329.98|2331.49|2329.99|2331.49|2329.99|2331.48|2329.98|0
1643765820000|2022-02-02 01:37:00|2331.48|2329.98|2331.49|2329.99|2331.49|2329.99|2331.48|2329.98|0
1643765830000|2022-02-02 01:37:10|2331.48|2329.98|2331.26|2329.76|2331.48|2329.98|2331.25|2329.75|0
1643765840000|2022-02-02 01:37:20|2331.27|2329.77|2331.27|2329.77|2331.27|2329.77|2331.27|2329.77|0
1643765850000|2022-02-02 01:37:30|2331.26|2329.76|2331.05|2329.55|2331.26|2329.76|2331.05|2329.55|0
1643765860000|2022-02-02 01:37:40|2331.03|2329.53|2331.05|2329.55|2331.05|2329.55|2331.03|2329.53|0
1643765870000|2022-02-02 01:37:50|2331.04|2329.54|2331.03|2329.53|2331.05|2329.55|2330.91|2329.41|0
1643765880000|2022-02-02 01:38:00|2331.05|2329.55|2330.82|2329.32|2331.05|2329.55|2330.82|2329.32|0
1643765890000|2022-02-02 01:38:10|2330.79|2329.29|2330.6|2329.1|2330.82|2329.32|2330.6|2329.1|0
1643765900000|2022-02-02 01:38:20|2330.62|2329.12|2330.6|2329.1|2330.62|2329.12|2330.6|2329.1|0
1643765910000|2022-02-02 01:38:30|2330.59|2329.09|2330.38|2328.88|2330.59|2329.09|2330.38|2328.88|0
1643765930000|2022-02-02 01:38:50|2330.36|2328.86|2330.38|2328.88|2330.38|2328.88|2330.36|2328.86|0
1643765950000|2022-02-02 01:39:10|2330.39|2328.89|2330.39|2328.89|2330.39|2328.89|2330.38|2328.88|0
1643765980000|2022-02-02 01:39:40|2330.41|2328.91|2330.39|2328.89|2330.41|2328.91|2330.39|2328.89|0
1643765990000|2022-02-02 01:39:50|2330.4|2328.9|2330.41|2328.91|2330.41|2328.91|2330.39|2328.89|0
1643766000000|2022-02-02 01:40:00|2330.39|2328.89|2330.38|2328.88|2330.39|2328.89|2330.38|2328.88|0
1643766040000|2022-02-02 01:40:40|2330.39|2328.89|2330.38|2328.88|2330.39|2328.89|2330.38|2328.88|0
1643766050000|2022-02-02 01:40:50|2330.36|2328.86|2330.14|2328.64|2330.36|2328.86|2330.14|2328.64|0
1643766060000|2022-02-02 01:41:00|2330.16|2328.66|2330.25|2328.75|2330.26|2328.76|2330.16|2328.66|0
1643766070000|2022-02-02 01:41:10|2330.26|2328.76|2330.26|2328.76|2330.38|2328.88|2330.25|2328.75|0
1643766080000|2022-02-02 01:41:20|2330.25|2328.75|2330.17|2328.67|2330.26|2328.76|2330.16|2328.66|0
1643766090000|2022-02-02 01:41:30|2330.16|2328.66|2330.17|2328.67|2330.17|2328.67|2330.16|2328.66|0
1643766100000|2022-02-02 01:41:40|2330.26|2328.76|2330.17|2328.67|2330.27|2328.77|2330.17|2328.67|0
1643766120000|2022-02-02 01:42:00|2330.18|2328.68|2330.19|2328.69|2330.19|2328.69|2330.18|2328.68|0
1643766140000|2022-02-02 01:42:20|2330.2|2328.7|2330.42|2328.92|2330.42|2328.92|2330.2|2328.7|0
1643766170000|2022-02-02 01:42:50|2330.41|2328.91|2330.41|2328.91|2330.42|2328.92|2330.41|2328.91|0
1643766180000|2022-02-02 01:43:00|2330.42|2328.92|2330.42|2328.92|2330.42|2328.92|2330.42|2328.92|0
1643766190000|2022-02-02 01:43:10|2330.41|2328.91|2330.41|2328.91|2330.41|2328.91|2330.41|2328.91|0
1643766220000|2022-02-02 01:43:40|2330.42|2328.92|2330.42|2328.92|2330.42|2328.92|2330.42|2328.92|0
1643766240000|2022-02-02 01:44:00|2330.43|2328.93|2330.42|2328.92|2330.43|2328.93|2330.42|2328.92|0
1643766250000|2022-02-02 01:44:10|2330.43|2328.93|2330.42|2328.92|2330.44|2328.94|2330.42|2328.92|0
1643766260000|2022-02-02 01:44:20|2330.43|2328.93|2330.42|2328.92|2330.43|2328.93|2330.42|2328.92|0
1643766270000|2022-02-02 01:44:30|2330.44|2328.94|2330.42|2328.92|2330.44|2328.94|2330.42|2328.92|0
1643766280000|2022-02-02 01:44:40|2330.43|2328.93|2330.44|2328.94|2330.44|2328.94|2330.43|2328.93|0
1643766290000|2022-02-02 01:44:50|2330.45|2328.95|2330.65|2329.15|2330.66|2329.16|2330.45|2328.95|0
1643766300000|2022-02-02 01:45:00|2330.66|2329.16|2330.64|2329.14|2330.66|2329.16|2330.64|2329.14|0
1643766320000|2022-02-02 01:45:20|2330.65|2329.15|2330.87|2329.37|2330.87|2329.37|2330.65|2329.15|0
1643766330000|2022-02-02 01:45:30|2330.86|2329.36|2330.85|2329.35|2330.86|2329.36|2330.85|2329.35|0
1643766340000|2022-02-02 01:45:40|2330.82|2329.32|2330.73|2329.23|2330.85|2329.35|2330.73|2329.23|0
1643766350000|2022-02-02 01:45:50|2330.77|2329.27|2330.85|2329.35|2330.85|2329.35|2330.77|2329.27|0
1643766360000|2022-02-02 01:46:00|2330.82|2329.32|2330.63|2329.13|2330.82|2329.32|2330.63|2329.13|0
1643766380000|2022-02-02 01:46:20|2330.62|2329.12|2330.39|2328.89|2330.62|2329.12|2330.39|2328.89|0
1643766390000|2022-02-02 01:46:30|2330.38|2328.88|2330.39|2328.89|2330.41|2328.91|2330.38|2328.88|0
1643766400000|2022-02-02 01:46:40|2330.38|2328.88|2330.39|2328.89|2330.39|2328.89|2330.38|2328.88|0
1643766410000|2022-02-02 01:46:50|2330.4|2328.9|2330.41|2328.91|2330.41|2328.91|2330.4|2328.9|0
1643766420000|2022-02-02 01:47:00|2330.4|2328.9|2330.41|2328.91|2330.41|2328.91|2330.39|2328.89|0
1643766430000|2022-02-02 01:47:10|2330.44|2328.94|2330.41|2328.91|2330.5|2329|2330.41|2328.91|0
1643766440000|2022-02-02 01:47:20|2330.42|2328.92|2330.41|2328.91|2330.42|2328.92|2330.41|2328.91|0
1643766450000|2022-02-02 01:47:30|2330.45|2328.95|2330.42|2328.92|2330.51|2329.01|2330.41|2328.91|0
1643766460000|2022-02-02 01:47:40|2330.46|2328.96|2330.42|2328.92|2330.51|2329.01|2330.42|2328.92|0
1643766470000|2022-02-02 01:47:50|2330.46|2328.96|2330.63|2329.13|2330.64|2329.14|2330.46|2328.96|0
1643766480000|2022-02-02 01:48:00|2330.66|2329.16|2330.63|2329.13|2330.72|2329.22|2330.63|2329.13|0
1643766490000|2022-02-02 01:48:10|2330.62|2329.12|2330.84|2329.34|2330.84|2329.34|2330.62|2329.12|0
1643766550000|2022-02-02 01:49:10|2330.82|2329.32|2330.71|2329.21|2330.82|2329.32|2330.62|2329.12|0
1643766560000|2022-02-02 01:49:20|2330.67|2329.17|2330.71|2329.21|2330.82|2329.32|2330.62|2329.12|0
1643766570000|2022-02-02 01:49:30|2330.69|2329.19|2330.69|2329.19|2330.69|2329.19|2330.69|2329.19|0
1643766580000|2022-02-02 01:49:40|2330.7|2329.2|2330.71|2329.21|2330.84|2329.34|2330.7|2329.2|0
1643766590000|2022-02-02 01:49:50|2330.74|2329.24|2330.64|2329.14|2330.82|2329.32|2330.6|2329.1|0
1643766600000|2022-02-02 01:50:00|2330.69|2329.19|2330.6|2329.1|2330.82|2329.32|2330.6|2329.1|0
1643766610000|2022-02-02 01:50:10|2330.59|2329.09|2330.59|2329.09|2330.6|2329.1|2330.59|2329.09|0
1643766620000|2022-02-02 01:50:20|2330.6|2329.1|2330.6|2329.1|2330.6|2329.1|2330.6|2329.1|0
1643766630000|2022-02-02 01:50:30|2330.61|2329.11|2330.62|2329.12|2330.62|2329.12|2330.6|2329.1|0
1643766640000|2022-02-02 01:50:40|2330.61|2329.11|2330.61|2329.11|2330.61|2329.11|2330.61|2329.11|0
1643766650000|2022-02-02 01:50:50|2330.6|2329.1|2330.62|2329.12|2330.62|2329.12|2330.6|2329.1|0
1643766660000|2022-02-02 01:51:00|2330.61|2329.11|2330.6|2329.1|2330.61|2329.11|2330.6|2329.1|0
1643766670000|2022-02-02 01:51:10|2330.62|2329.12|2330.63|2329.13|2330.63|2329.13|2330.62|2329.12|0
1643766680000|2022-02-02 01:51:20|2330.7|2329.2|2330.62|2329.12|2330.84|2329.34|2330.62|2329.12|0
1643766700000|2022-02-02 01:51:40|2330.65|2329.15|2330.63|2329.13|2330.72|2329.22|2330.63|2329.13|0
1643766720000|2022-02-02 01:52:00|2330.84|2329.34|2330.63|2329.13|2330.84|2329.34|2330.63|2329.13|0
1643766760000|2022-02-02 01:52:40|2330.62|2329.12|2330.63|2329.13|2330.63|2329.13|2330.62|2329.12|0
1643766770000|2022-02-02 01:52:50|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|0
1643766780000|2022-02-02 01:53:00|2330.63|2329.13|2330.63|2329.13|2330.72|2329.22|2330.63|2329.13|0
1643766790000|2022-02-02 01:53:10|2330.6|2329.1|2330.61|2329.11|2330.61|2329.11|2330.6|2329.1|0
1643766800000|2022-02-02 01:53:20|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|0
1643766810000|2022-02-02 01:53:30|2330.65|2329.15|2330.72|2329.22|2330.72|2329.22|2330.63|2329.13|0
1643766820000|2022-02-02 01:53:40|2330.62|2329.12|2330.41|2328.91|2330.62|2329.12|2330.41|2328.91|0
1643766830000|2022-02-02 01:53:50|2330.37|2328.87|2330.29|2328.79|2330.37|2328.87|2330.29|2328.79|0
1643766840000|2022-02-02 01:54:00|2330.32|2328.82|2330.42|2328.92|2330.42|2328.92|2330.32|2328.82|0
1643766850000|2022-02-02 01:54:10|2330.39|2328.89|2330.42|2328.92|2330.42|2328.92|2330.3|2328.8|0
1643766860000|2022-02-02 01:54:20|2330.39|2328.89|2330.42|2328.92|2330.42|2328.92|2330.3|2328.8|0
1643766870000|2022-02-02 01:54:30|2330.43|2328.93|2330.42|2328.92|2330.44|2328.94|2330.3|2328.8|0
1643766880000|2022-02-02 01:54:40|2330.39|2328.89|2329.98|2328.48|2330.42|2328.92|2329.98|2328.48|0
1643766890000|2022-02-02 01:54:50|2330.01|2328.51|2329.98|2328.48|2330.07|2328.57|2329.98|2328.48|0
1643766900000|2022-02-02 01:55:00|2329.99|2328.49|2329.99|2328.49|2330.08|2328.58|2329.99|2328.49|0
1643766920000|2022-02-02 01:55:20|2329.98|2328.48|2329.99|2328.49|2329.99|2328.49|2329.98|2328.48|0
1643766930000|2022-02-02 01:55:30|2330|2328.5|2329.99|2328.49|2330|2328.5|2329.99|2328.49|0
1643766940000|2022-02-02 01:55:40|2330|2328.5|2329.99|2328.49|2330.09|2328.59|2329.99|2328.49|0
1643766950000|2022-02-02 01:55:50|2330|2328.5|2329.98|2328.48|2330.01|2328.51|2329.98|2328.48|0
1643766960000|2022-02-02 01:56:00|2329.99|2328.49|2329.99|2328.49|2329.99|2328.49|2329.98|2328.48|0
1643766970000|2022-02-02 01:56:10|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|2330.01|2328.51|0
1643766980000|2022-02-02 01:56:20|2330.02|2328.52|2330.02|2328.52|2330.02|2328.52|2330.02|2328.52|0
1643766990000|2022-02-02 01:56:30|2330.06|2328.56|2330.01|2328.51|2330.11|2328.61|2330.01|2328.51|0
1643767010000|2022-02-02 01:56:50|2330|2328.5|2329.99|2328.49|2330|2328.5|2329.99|2328.49|0
1643767020000|2022-02-02 01:57:00|2329.98|2328.48|2329.87|2328.37|2329.98|2328.48|2329.77|2328.27|0
1643767030000|2022-02-02 01:57:10|2329.86|2328.36|2329.86|2328.36|2329.98|2328.48|2329.76|2328.26|0
1643767040000|2022-02-02 01:57:20|2329.89|2328.39|2329.87|2328.37|2330|2328.5|2329.87|2328.37|0
1643767050000|2022-02-02 01:57:30|2329.86|2328.36|2329.99|2328.49|2329.99|2328.49|2329.86|2328.36|0
1643767070000|2022-02-02 01:57:50|2330.03|2328.53|2329.96|2328.46|2330.08|2328.58|2329.96|2328.46|0
1643767080000|2022-02-02 01:58:00|2329.87|2328.37|2329.87|2328.37|2329.87|2328.37|2329.87|2328.37|0
1643767090000|2022-02-02 01:58:10|2329.9|2328.4|2329.99|2328.49|2329.99|2328.49|2329.9|2328.4|0
1643767100000|2022-02-02 01:58:20|2330|2328.5|2330.01|2328.51|2330.1|2328.6|2330|2328.5|0
1643767110000|2022-02-02 01:58:30|2330.04|2328.54|2330.13|2328.63|2330.13|2328.63|2330.04|2328.54|0
1643767120000|2022-02-02 01:58:40|2330.21|2328.71|2330.1|2328.6|2330.23|2328.73|2330.1|2328.6|0
1643767130000|2022-02-02 01:58:50|2330.13|2328.63|2330.09|2328.59|2330.21|2328.71|2330.09|2328.59|0
1643767140000|2022-02-02 01:59:00|2330.1|2328.6|2330.21|2328.71|2330.21|2328.71|2330.1|2328.6|0
1643767150000|2022-02-02 01:59:10|2330.18|2328.68|2330.08|2328.58|2330.18|2328.68|2330.08|2328.58|0
1643767170000|2022-02-02 01:59:30|2330.12|2328.62|2330.21|2328.71|2330.21|2328.71|2330.12|2328.62|0
1643767200000|2022-02-02 02:00:00|2330.2|2328.7|2330.2|2328.7|2330.2|2328.7|2330.2|2328.7|0
1643767210000|2022-02-02 02:00:10|2330.21|2328.71|2330.21|2328.71|2330.21|2328.71|2330.21|2328.71|0
1643767220000|2022-02-02 02:00:20|2330.25|2328.75|2330.3|2328.8|2330.42|2328.92|2330.25|2328.75|0
1643767230000|2022-02-02 02:00:30|2330.27|2328.77|2330.21|2328.71|2330.27|2328.77|2330.21|2328.71|0
1643767240000|2022-02-02 02:00:40|2330.25|2328.75|2330.3|2328.8|2330.3|2328.8|2330.25|2328.75|0
1643767250000|2022-02-02 02:00:50|2330.34|2328.84|2330.44|2328.94|2330.44|2328.94|2330.34|2328.84|0
1643767260000|2022-02-02 02:01:00|2330.42|2328.92|2330.44|2328.94|2330.44|2328.94|2330.42|2328.92|0
1643767270000|2022-02-02 02:01:10|2330.4|2328.9|2330.31|2328.81|2330.4|2328.9|2330.31|2328.81|0
1643767280000|2022-02-02 02:01:20|2330.3|2328.8|2330.3|2328.8|2330.3|2328.8|2330.3|2328.8|0
1643767290000|2022-02-02 02:01:30|2330.21|2328.71|2330.2|2328.7|2330.21|2328.71|2330.2|2328.7|0
1643767300000|2022-02-02 02:01:40|2330.17|2328.67|2329.99|2328.49|2330.17|2328.67|2329.99|2328.49|0
1643767310000|2022-02-02 02:01:50|2330.01|2328.51|2330.21|2328.71|2330.23|2328.73|2330.01|2328.51|0
1643767320000|2022-02-02 02:02:00|2330.22|2328.72|2330.45|2328.95|2330.45|2328.95|2330.22|2328.72|0
1643767330000|2022-02-02 02:02:10|2330.44|2328.94|2330.44|2328.94|2330.44|2328.94|2330.44|2328.94|0
1643767340000|2022-02-02 02:02:20|2330.47|2328.97|2330.44|2328.94|2330.54|2329.04|2330.44|2328.94|0
1643767360000|2022-02-02 02:02:40|2330.47|2328.97|2330.53|2329.03|2330.53|2329.03|2330.47|2328.97|0
1643767370000|2022-02-02 02:02:50|2330.56|2329.06|2330.64|2329.14|2330.64|2329.14|2330.56|2329.06|0
1643767380000|2022-02-02 02:03:00|2330.65|2329.15|2330.66|2329.16|2330.66|2329.16|2330.65|2329.15|0
1643767390000|2022-02-02 02:03:10|2330.65|2329.15|2330.66|2329.16|2330.66|2329.16|2330.65|2329.15|0
1643767400000|2022-02-02 02:03:20|2330.65|2329.15|2330.44|2328.94|2330.65|2329.15|2330.44|2328.94|0
1643767420000|2022-02-02 02:03:40|2330.45|2328.95|2330.45|2328.95|2330.45|2328.95|2330.45|2328.95|0
1643767440000|2022-02-02 02:04:00|2330.49|2328.99|2330.54|2329.04|2330.54|2329.04|2330.49|2328.99|0
1643767450000|2022-02-02 02:04:10|2330.58|2329.08|2330.45|2328.95|2330.66|2329.16|2330.45|2328.95|0
1643767460000|2022-02-02 02:04:20|2330.49|2328.99|2330.44|2328.94|2330.56|2329.06|2330.44|2328.94|0
1643767480000|2022-02-02 02:04:40|2330.53|2329.03|2330.44|2328.94|2330.65|2329.15|2330.44|2328.94|0
1643767490000|2022-02-02 02:04:50|2330.47|2328.97|2330.44|2328.94|2330.53|2329.03|2330.44|2328.94|0
1643767500000|2022-02-02 02:05:00|2330.47|2328.97|2330.44|2328.94|2330.53|2329.03|2330.42|2328.92|0
1643767510000|2022-02-02 02:05:10|2330.47|2328.97|2330.53|2329.03|2330.53|2329.03|2330.47|2328.97|0
1643767520000|2022-02-02 02:05:20|2330.49|2328.99|2330.43|2328.93|2330.53|2329.03|2330.43|2328.93|0
1643767530000|2022-02-02 02:05:30|2330.46|2328.96|2330.42|2328.92|2330.53|2329.03|2330.42|2328.92|0
1643767540000|2022-02-02 02:05:40|2330.46|2328.96|2330.44|2328.94|2330.64|2329.14|2330.42|2328.92|0
1643767550000|2022-02-02 02:05:50|2330.43|2328.93|2330.44|2328.94|2330.44|2328.94|2330.43|2328.93|0
1643767560000|2022-02-02 02:06:00|2330.43|2328.93|2330.09|2328.59|2330.43|2328.93|2330.08|2328.58|0
1643767570000|2022-02-02 02:06:10|2330.1|2328.6|2330.07|2328.57|2330.1|2328.6|2330.07|2328.57|0
1643767580000|2022-02-02 02:06:20|2330.08|2328.58|2330.32|2328.82|2330.32|2328.82|2330.07|2328.57|0
1643767590000|2022-02-02 02:06:30|2330.35|2328.85|2330.43|2328.93|2330.44|2328.94|2330.35|2328.85|0
1643767600000|2022-02-02 02:06:40|2330.42|2328.92|2330.43|2328.93|2330.43|2328.93|2330.42|2328.92|0
1643767610000|2022-02-02 02:06:50|2330.44|2328.94|2330.44|2328.94|2330.44|2328.94|2330.44|2328.94|0
1643767620000|2022-02-02 02:07:00|2330.51|2329.01|2330.64|2329.14|2330.64|2329.14|2330.51|2329.01|0
1643767650000|2022-02-02 02:07:30|2330.65|2329.15|2330.66|2329.16|2330.66|2329.16|2330.65|2329.15|0
1643767670000|2022-02-02 02:07:50|2330.64|2329.14|2330.44|2328.94|2330.64|2329.14|2330.44|2328.94|0
1643767680000|2022-02-02 02:08:00|2330.45|2328.95|2330.45|2328.95|2330.54|2329.04|2330.45|2328.95|0
1643767690000|2022-02-02 02:08:10|2330.44|2328.94|2330.44|2328.94|2330.44|2328.94|2330.44|2328.94|0
1643767700000|2022-02-02 02:08:20|2330.48|2328.98|2330.54|2329.04|2330.54|2329.04|2330.48|2328.98|0
1643767720000|2022-02-02 02:08:40|2330.51|2329.01|2330.49|2328.99|2330.54|2329.04|2330.45|2328.95|0
1643767730000|2022-02-02 02:08:50|2330.54|2329.04|2330.54|2329.04|2330.66|2329.16|2330.54|2329.04|0
1643767740000|2022-02-02 02:09:00|2330.58|2329.08|2330.65|2329.15|2330.66|2329.16|2330.44|2328.94|0
1643767750000|2022-02-02 02:09:10|2330.64|2329.14|2330.44|2328.94|2330.64|2329.14|2330.44|2328.94|0
1643767760000|2022-02-02 02:09:20|2330.43|2328.93|2330.44|2328.94|2330.44|2328.94|2330.43|2328.93|0
1643767770000|2022-02-02 02:09:30|2330.43|2328.93|2330.44|2328.94|2330.44|2328.94|2330.43|2328.93|0
1643767780000|2022-02-02 02:09:40|2330.45|2328.95|2330.45|2328.95|2330.45|2328.95|2330.45|2328.95|0
1643767790000|2022-02-02 02:09:50|2330.44|2328.94|2330.45|2328.95|2330.45|2328.95|2330.44|2328.94|0
1643767800000|2022-02-02 02:10:00|2330.49|2328.99|2330.66|2329.16|2330.66|2329.16|2330.49|2328.99|0
1643767810000|2022-02-02 02:10:10|2330.67|2329.17|2330.67|2329.17|2330.67|2329.17|2330.67|2329.17|0
1643767820000|2022-02-02 02:10:20|2330.66|2329.16|2330.66|2329.16|2330.66|2329.16|2330.66|2329.16|0
1643767830000|2022-02-02 02:10:30|2330.67|2329.17|2330.67|2329.17|2330.67|2329.17|2330.67|2329.17|0
1643767840000|2022-02-02 02:10:40|2330.71|2329.21|2330.67|2329.17|2330.76|2329.26|2330.67|2329.17|0
1643767850000|2022-02-02 02:10:50|2330.71|2329.21|2330.76|2329.26|2330.88|2329.38|2330.71|2329.21|0
1643767860000|2022-02-02 02:11:00|2330.8|2329.3|2330.76|2329.26|2330.88|2329.38|2330.66|2329.16|0
1643767870000|2022-02-02 02:11:10|2330.73|2329.23|2330.67|2329.17|2330.73|2329.23|2330.67|2329.17|0
1643767890000|2022-02-02 02:11:30|2330.71|2329.21|2330.67|2329.17|2330.88|2329.38|2330.67|2329.17|0
1643767900000|2022-02-02 02:11:40|2330.71|2329.21|2330.66|2329.16|2330.76|2329.26|2330.66|2329.16|0
1643767910000|2022-02-02 02:11:50|2330.67|2329.17|2330.67|2329.17|2330.67|2329.17|2330.67|2329.17|0
1643767940000|2022-02-02 02:12:20|2330.68|2329.18|2330.67|2329.17|2330.69|2329.19|2330.67|2329.17|0
1643767950000|2022-02-02 02:12:30|2330.69|2329.19|2330.78|2329.28|2330.78|2329.28|2330.69|2329.19|0
1643767960000|2022-02-02 02:12:40|2330.74|2329.24|2330.76|2329.26|2330.88|2329.38|2330.67|2329.17|0
1643767970000|2022-02-02 02:12:50|2330.73|2329.23|2330.66|2329.16|2330.73|2329.23|2330.66|2329.16|0
1643767980000|2022-02-02 02:13:00|2330.69|2329.19|2330.75|2329.25|2330.75|2329.25|2330.66|2329.16|0
1643767990000|2022-02-02 02:13:10|2330.71|2329.21|2330.66|2329.16|2330.71|2329.21|2330.66|2329.16|0
1643768000000|2022-02-02 02:13:20|2330.69|2329.19|2330.66|2329.16|2330.75|2329.25|2330.66|2329.16|0
1643768010000|2022-02-02 02:13:30|2330.69|2329.19|2330.66|2329.16|2330.75|2329.25|2330.66|2329.16|0
1643768020000|2022-02-02 02:13:40|2330.75|2329.25|2330.66|2329.16|2330.75|2329.25|2330.66|2329.16|0
1643768060000|2022-02-02 02:14:20|2330.65|2329.15|2330.65|2329.15|2330.65|2329.15|2330.65|2329.15|0
1643768070000|2022-02-02 02:14:30|2330.66|2329.16|2330.66|2329.16|2330.66|2329.16|2330.66|2329.16|0
1643768080000|2022-02-02 02:14:40|2330.64|2329.14|2330.44|2328.94|2330.64|2329.14|2330.44|2328.94|0
1643768100000|2022-02-02 02:15:00|2330.53|2329.03|2330.66|2329.16|2330.66|2329.16|2330.44|2328.94|0
1643768110000|2022-02-02 02:15:10|2330.62|2329.12|2330.66|2329.16|2330.66|2329.16|2330.44|2328.94|0
1643768130000|2022-02-02 02:15:30|2330.62|2329.12|2330.67|2329.17|2330.67|2329.17|2330.54|2329.04|0
1643768150000|2022-02-02 02:15:50|2330.7|2329.2|2330.69|2329.19|2330.7|2329.2|2330.69|2329.19|0
1643768170000|2022-02-02 02:16:10|2330.67|2329.17|2330.67|2329.17|2330.67|2329.17|2330.67|2329.17|0
1643768190000|2022-02-02 02:16:30|2330.68|2329.18|2330.69|2329.19|2330.7|2329.2|2330.68|2329.18|0
1643768200000|2022-02-02 02:16:40|2330.68|2329.18|2330.67|2329.17|2330.68|2329.18|2330.67|2329.17|0
1643768210000|2022-02-02 02:16:50|2330.69|2329.19|2330.69|2329.19|2330.69|2329.19|2330.67|2329.17|0
1643768220000|2022-02-02 02:17:00|2330.65|2329.15|2330.56|2329.06|2330.67|2329.17|2330.56|2329.06|0
1643768230000|2022-02-02 02:17:10|2330.59|2329.09|2330.67|2329.17|2330.67|2329.17|2330.59|2329.09|0
1643768240000|2022-02-02 02:17:20|2330.64|2329.14|2330.56|2329.06|2330.64|2329.14|2330.56|2329.06|0
1643768250000|2022-02-02 02:17:30|2330.52|2329.02|2330.24|2328.74|2330.52|2329.02|2330.24|2328.74|0
1643768270000|2022-02-02 02:17:50|2330.26|2328.76|2330.34|2328.84|2330.47|2328.97|2330.26|2328.76|0
1643768280000|2022-02-02 02:18:00|2330.33|2328.83|2330.24|2328.74|2330.33|2328.83|2330.24|2328.74|0
1643768300000|2022-02-02 02:18:20|2330.28|2328.78|2330.33|2328.83|2330.33|2328.83|2330.24|2328.74|0
1643768310000|2022-02-02 02:18:30|2330.32|2328.82|2330.45|2328.95|2330.45|2328.95|2330.32|2328.82|0
1643768320000|2022-02-02 02:18:40|2330.44|2328.94|2330.45|2328.95|2330.45|2328.95|2330.44|2328.94|0
1643768330000|2022-02-02 02:18:50|2330.44|2328.94|2330.44|2328.94|2330.45|2328.95|2330.44|2328.94|0
1643768340000|2022-02-02 02:19:00|2330.42|2328.92|2330.21|2328.71|2330.42|2328.92|2330.21|2328.71|0
1643768360000|2022-02-02 02:19:20|2330.28|2328.78|2330.42|2328.92|2330.42|2328.92|2330.28|2328.78|0
1643768370000|2022-02-02 02:19:30|2330.41|2328.91|2330.3|2328.8|2330.42|2328.92|2330.29|2328.79|0
1643768380000|2022-02-02 02:19:40|2330.34|2328.84|2330.42|2328.92|2330.42|2328.92|2330.29|2328.79|0
1643768390000|2022-02-02 02:19:50|2330.41|2328.91|2330.42|2328.92|2330.42|2328.92|2330.41|2328.91|0
1643768400000|2022-02-02 02:20:00|2330.41|2328.91|2330.41|2328.91|2330.42|2328.92|2330.41|2328.91|0
1643768420000|2022-02-02 02:20:20|2330.2|2328.7|2330.2|2328.7|2330.2|2328.7|2330.19|2328.69|0
1643768430000|2022-02-02 02:20:30|2330.19|2328.69|2330.19|2328.69|2330.2|2328.7|2330.19|2328.69|0
1643768440000|2022-02-02 02:20:40|2330.2|2328.7|2330.39|2328.89|2330.42|2328.92|2330.2|2328.7|0
1643768450000|2022-02-02 02:20:50|2330.3|2328.8|2330.28|2328.78|2330.41|2328.91|2330.19|2328.69|0
1643768460000|2022-02-02 02:21:00|2330.29|2328.79|2330.28|2328.78|2330.29|2328.79|2330.19|2328.69|0
1643768470000|2022-02-02 02:21:10|2330.29|2328.79|2330.41|2328.91|2330.41|2328.91|2330.28|2328.78|0
1643768480000|2022-02-02 02:21:20|2330.39|2328.89|2329.98|2328.48|2330.41|2328.91|2329.98|2328.48|0
1643768490000|2022-02-02 02:21:30|2329.95|2328.45|2329.83|2328.33|2329.95|2328.45|2329.83|2328.33|0
1643768500000|2022-02-02 02:21:40|2329.87|2328.37|2329.83|2328.33|2329.95|2328.45|2329.83|2328.33|0
1643768510000|2022-02-02 02:21:50|2329.87|2328.37|2329.83|2328.33|2329.95|2328.45|2329.74|2328.24|0
1643768520000|2022-02-02 02:22:00|2329.87|2328.37|2329.85|2328.35|2329.96|2328.46|2329.85|2328.35|0
1643768530000|2022-02-02 02:22:10|2329.88|2328.38|2329.52|2328.02|2329.96|2328.46|2329.52|2328.02|0
1643768540000|2022-02-02 02:22:20|2329.55|2328.05|2329.62|2328.12|2329.62|2328.12|2329.51|2328.01|0
1643768550000|2022-02-02 02:22:30|2329.58|2328.08|2329.5|2328|2329.61|2328.11|2329.5|2328|0
1643768560000|2022-02-02 02:22:40|2329.51|2328.01|2329.28|2327.78|2329.51|2328.01|2329.28|2327.78|0
1643768570000|2022-02-02 02:22:50|2329.27|2327.77|2329.37|2327.87|2329.37|2327.87|2329.27|2327.77|0
1643768580000|2022-02-02 02:23:00|2329.4|2327.9|2329.37|2327.87|2329.49|2327.99|2329.36|2327.86|0
1643768590000|2022-02-02 02:23:10|2329.49|2327.99|2329.48|2327.98|2329.5|2328|2329.27|2327.77|0
1643768600000|2022-02-02 02:23:20|2329.49|2327.99|2329.3|2327.8|2329.49|2327.99|2329.27|2327.77|0
1643768610000|2022-02-02 02:23:30|2329.36|2327.86|2329.36|2327.86|2329.49|2327.99|2329.27|2327.77|0
1643768620000|2022-02-02 02:23:40|2329.39|2327.89|2329.25|2327.75|2329.48|2327.98|2329.25|2327.75|0
1643768630000|2022-02-02 02:23:50|2329.29|2327.79|2329.25|2327.75|2329.34|2327.84|2329.12|2327.62|0
1643768640000|2022-02-02 02:24:00|2329.27|2327.77|2329.28|2327.78|2329.28|2327.78|2329.27|2327.77|0
1643768650000|2022-02-02 02:24:10|2329.27|2327.77|2329.27|2327.77|2329.28|2327.78|2329.27|2327.77|0
1643768660000|2022-02-02 02:24:20|2329.28|2327.78|2329.37|2327.87|2329.49|2327.99|2329.28|2327.78|0
1643768670000|2022-02-02 02:24:30|2329.41|2327.91|2329.26|2327.76|2329.49|2327.99|2329.26|2327.76|0
1643768680000|2022-02-02 02:24:40|2329.25|2327.75|2329.25|2327.75|2329.25|2327.75|2329.05|2327.55|0
1643768690000|2022-02-02 02:24:50|2329.18|2327.68|2329.03|2327.53|2329.18|2327.68|2329.03|2327.53|0
1643768700000|2022-02-02 02:25:00|2329.07|2327.57|2329.12|2327.62|2329.12|2327.62|2329.03|2327.53|0
1643768710000|2022-02-02 02:25:10|2329.16|2327.66|2329.03|2327.53|2329.25|2327.75|2329.03|2327.53|0
1643768720000|2022-02-02 02:25:20|2329.05|2327.55|2329.14|2327.64|2329.25|2327.75|2329.05|2327.55|0
1643768730000|2022-02-02 02:25:30|2329.1|2327.6|2329.25|2327.75|2329.25|2327.75|2329.05|2327.55|0
1643768740000|2022-02-02 02:25:40|2329.18|2327.68|2329.06|2327.56|2329.18|2327.68|2329.05|2327.55|0
1643768750000|2022-02-02 02:25:50|2329.07|2327.57|2329.28|2327.78|2329.28|2327.78|2329.07|2327.57|0
1643768760000|2022-02-02 02:26:00|2329.27|2327.77|2329.27|2327.77|2329.27|2327.77|2329.27|2327.77|0
1643768770000|2022-02-02 02:26:10|2329.28|2327.78|2329.27|2327.77|2329.28|2327.78|2329.27|2327.77|0
1643768780000|2022-02-02 02:26:20|2329.28|2327.78|2329.27|2327.77|2329.28|2327.78|2329.27|2327.77|0
1643768790000|2022-02-02 02:26:30|2329.23|2327.73|2329.27|2327.77|2329.28|2327.78|2329.15|2327.65|0
1643768800000|2022-02-02 02:26:40|2329.28|2327.78|2329.27|2327.77|2329.28|2327.78|2329.27|2327.77|0
1643768810000|2022-02-02 02:26:50|2329.23|2327.73|2329.15|2327.65|2329.23|2327.73|2329.15|2327.65|0
1643768820000|2022-02-02 02:27:00|2329.18|2327.68|2329.06|2327.56|2329.27|2327.77|2329.06|2327.56|0
1643768830000|2022-02-02 02:27:10|2329.07|2327.57|2329.07|2327.57|2329.07|2327.57|2329.06|2327.56|0
1643768840000|2022-02-02 02:27:20|2329.06|2327.56|2329.06|2327.56|2329.06|2327.56|2329.06|2327.56|0
1643768850000|2022-02-02 02:27:30|2329.07|2327.57|2329.28|2327.78|2329.28|2327.78|2329.07|2327.57|0
1643768860000|2022-02-02 02:27:40|2329.32|2327.82|2329.28|2327.78|2329.39|2327.89|2329.28|2327.78|0
1643768870000|2022-02-02 02:27:50|2329.37|2327.87|2329.37|2327.87|2329.38|2327.88|2329.37|2327.87|0
1643768880000|2022-02-02 02:28:00|2329.39|2327.89|2329.5|2328|2329.5|2328|2329.39|2327.89|0
1643768890000|2022-02-02 02:28:10|2329.57|2328.07|2329.59|2328.09|2329.71|2328.21|2329.57|2328.07|0
1643768900000|2022-02-02 02:28:20|2329.63|2328.13|2329.72|2328.22|2329.73|2328.23|2329.63|2328.13|0
1643768910000|2022-02-02 02:28:30|2329.71|2328.21|2329.71|2328.21|2329.73|2328.23|2329.59|2328.09|0
1643768920000|2022-02-02 02:28:40|2329.68|2328.18|2329.72|2328.22|2329.72|2328.22|2329.59|2328.09|0
1643768930000|2022-02-02 02:28:50|2329.71|2328.21|2329.92|2328.42|2329.92|2328.42|2329.7|2328.2|0
1643768970000|2022-02-02 02:29:30|2329.99|2328.49|2330.13|2328.63|2330.23|2328.73|2329.99|2328.49|0
1643768980000|2022-02-02 02:29:40|2330.15|2328.65|2330.14|2328.64|2330.15|2328.65|2330.13|2328.63|0
1643768990000|2022-02-02 02:29:50|2330.13|2328.63|2330.13|2328.63|2330.13|2328.63|2330.13|2328.63|0
1643769000000|2022-02-02 02:30:00|2330.14|2328.64|2330.15|2328.65|2330.35|2328.85|2330.14|2328.64|0
1643769010000|2022-02-02 02:30:10|2330.14|2328.64|2330.15|2328.65|2330.15|2328.65|2330.14|2328.64|0
1643769020000|2022-02-02 02:30:20|2330.13|2328.63|2330.13|2328.63|2330.13|2328.63|2330.13|2328.63|0
1643769030000|2022-02-02 02:30:30|2330.14|2328.64|2330.13|2328.63|2330.14|2328.64|2330.13|2328.63|0
1643769050000|2022-02-02 02:30:50|2330.09|2328.59|2330.04|2328.54|2330.09|2328.59|2330.01|2328.51|0
1643769060000|2022-02-02 02:31:00|2330.13|2328.63|2330.13|2328.63|2330.13|2328.63|2330.13|2328.63|0
1643769090000|2022-02-02 02:31:30|2330.1|2328.6|2329.94|2328.44|2330.1|2328.6|2329.9|2328.4|0
1643769100000|2022-02-02 02:31:40|2330|2328.5|2329.9|2328.4|2330|2328.5|2329.9|2328.4|0
1643769110000|2022-02-02 02:31:50|2329.93|2328.43|2329.9|2328.4|2330.12|2328.62|2329.9|2328.4|0
1643769140000|2022-02-02 02:32:20|2329.88|2328.38|2330.12|2328.62|2330.12|2328.62|2329.88|2328.38|0
1643769160000|2022-02-02 02:32:40|2330|2328.5|2330|2328.5|2330|2328.5|2330|2328.5|0
1643769170000|2022-02-02 02:32:50|2330.03|2328.53|2330.13|2328.63|2330.13|2328.63|2330.03|2328.53|0
1643769180000|2022-02-02 02:33:00|2330.12|2328.62|2329.91|2328.41|2330.12|2328.62|2329.91|2328.41|0
1643769190000|2022-02-02 02:33:10|2329.94|2328.44|2330|2328.5|2330|2328.5|2329.94|2328.44|0
1643769210000|2022-02-02 02:33:30|2330.03|2328.53|2329.9|2328.4|2330.12|2328.62|2329.9|2328.4|0
1643769220000|2022-02-02 02:33:40|2329.86|2328.36|2329.76|2328.26|2329.86|2328.36|2329.76|2328.26|0
1643769230000|2022-02-02 02:33:50|2329.73|2328.23|2329.76|2328.26|2329.89|2328.39|2329.67|2328.17|0
1643769240000|2022-02-02 02:34:00|2329.88|2328.38|2329.76|2328.26|2329.88|2328.38|2329.76|2328.26|0
1643769260000|2022-02-02 02:34:20|2329.8|2328.3|2329.88|2328.38|2329.88|2328.38|2329.8|2328.3|0
1643769270000|2022-02-02 02:34:30|2329.87|2328.37|2329.66|2328.16|2329.87|2328.37|2329.66|2328.16|0
1643769280000|2022-02-02 02:34:40|2329.69|2328.19|2329.66|2328.16|2329.75|2328.25|2329.66|2328.16|0
1643769290000|2022-02-02 02:34:50|2329.67|2328.17|2329.67|2328.17|2329.67|2328.17|2329.67|2328.17|0
1643769300000|2022-02-02 02:35:00|2329.66|2328.16|2329.66|2328.16|2329.66|2328.16|2329.66|2328.16|0
1643769310000|2022-02-02 02:35:10|2329.64|2328.14|2329.64|2328.14|2329.64|2328.14|2329.64|2328.14|0
1643769320000|2022-02-02 02:35:20|2329.66|2328.16|2329.66|2328.16|2329.66|2328.16|2329.65|2328.15|0
1643769330000|2022-02-02 02:35:30|2329.67|2328.17|2329.66|2328.16|2329.67|2328.17|2329.66|2328.16|0
1643769340000|2022-02-02 02:35:40|2329.67|2328.17|2329.87|2328.37|2329.88|2328.38|2329.67|2328.17|0
1643769350000|2022-02-02 02:35:50|2329.88|2328.38|2330.09|2328.59|2330.09|2328.59|2329.66|2328.16|0
1643769360000|2022-02-02 02:36:00|2330.07|2328.57|2330.09|2328.59|2330.09|2328.59|2330.07|2328.57|0
1643769380000|2022-02-02 02:36:20|2330.08|2328.58|2330.09|2328.59|2330.09|2328.59|2330.08|2328.58|0
1643769400000|2022-02-02 02:36:40|2330.1|2328.6|2330.1|2328.6|2330.1|2328.6|2330.1|2328.6|0
1643769450000|2022-02-02 02:37:30|2330.09|2328.59|2330.09|2328.59|2330.09|2328.59|2330.09|2328.59|0
1643769480000|2022-02-02 02:38:00|2330.16|2328.66|2330.3|2328.8|2330.3|2328.8|2330.16|2328.66|0
1643769500000|2022-02-02 02:38:20|2330.28|2328.78|2330.28|2328.78|2330.28|2328.78|2330.28|2328.78|0
1643769520000|2022-02-02 02:38:40|2330.27|2328.77|2330.28|2328.78|2330.28|2328.78|2330.27|2328.77|0
1643769570000|2022-02-02 02:39:30|2330.27|2328.77|2330.28|2328.78|2330.28|2328.78|2330.27|2328.77|0
1643769600000|2022-02-02 02:40:00|2330.33|2328.83|2330.31|2328.81|2330.58|2329.08|2330.31|2328.81|0
1643769610000|2022-02-02 02:40:10|2330.33|2328.83|2330.33|2328.83|2330.44|2328.94|2330.32|2328.82|0
1643769620000|2022-02-02 02:40:20|2330.34|2328.84|2330.34|2328.84|2330.55|2329.05|2330.33|2328.83|0
1643769630000|2022-02-02 02:40:30|2330.33|2328.83|2330.56|2329.06|2330.56|2329.06|2330.33|2328.83|0
1643769650000|2022-02-02 02:40:50|2330.55|2329.05|2330.55|2329.05|2330.55|2329.05|2330.55|2329.05|0
1643769660000|2022-02-02 02:41:00|2330.56|2329.06|2330.77|2329.27|2330.77|2329.27|2330.55|2329.05|0
1643769670000|2022-02-02 02:41:10|2330.7|2329.2|2330.56|2329.06|2330.7|2329.2|2330.56|2329.06|0
1643769690000|2022-02-02 02:41:30|2330.57|2329.07|2330.34|2328.84|2330.57|2329.07|2330.33|2328.83|0
1643769700000|2022-02-02 02:41:40|2330.35|2328.85|2330.35|2328.85|2330.35|2328.85|2330.34|2328.84|0
1643769710000|2022-02-02 02:41:50|2330.33|2328.83|2330.33|2328.83|2330.33|2328.83|2330.31|2328.81|0
1643769740000|2022-02-02 02:42:20|2330.34|2328.84|2330.33|2328.83|2330.43|2328.93|2330.33|2328.83|0
1643769750000|2022-02-02 02:42:30|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|0
1643769760000|2022-02-02 02:42:40|2330.37|2328.87|2330.43|2328.93|2330.43|2328.93|2330.34|2328.84|0
1643769770000|2022-02-02 02:42:50|2330.46|2328.96|2330.55|2329.05|2330.55|2329.05|2330.46|2328.96|0
1643769790000|2022-02-02 02:43:10|2330.54|2329.04|2330.53|2329.03|2330.54|2329.04|2330.53|2329.03|0
1643769800000|2022-02-02 02:43:20|2330.46|2328.96|2330.09|2328.59|2330.46|2328.96|2330.09|2328.59|0
1643769810000|2022-02-02 02:43:30|2329.97|2328.47|2330.09|2328.59|2330.09|2328.59|2329.97|2328.47|0
1643769820000|2022-02-02 02:43:40|2330.1|2328.6|2329.87|2328.37|2330.1|2328.6|2329.87|2328.37|0
1643769850000|2022-02-02 02:44:10|2329.88|2328.38|2329.88|2328.38|2329.88|2328.38|2329.87|2328.37|0
1643769860000|2022-02-02 02:44:20|2329.89|2328.39|2329.88|2328.38|2329.89|2328.39|2329.88|2328.38|0
1643769870000|2022-02-02 02:44:30|2329.89|2328.39|2329.89|2328.39|2329.89|2328.39|2329.89|2328.39|0
1643769880000|2022-02-02 02:44:40|2329.9|2328.4|2329.99|2328.49|2329.99|2328.49|2329.9|2328.4|0
1643769890000|2022-02-02 02:44:50|2330.02|2328.52|2329.99|2328.49|2330.1|2328.6|2329.99|2328.49|0
1643769900000|2022-02-02 02:45:00|2329.97|2328.47|2330.09|2328.59|2330.1|2328.6|2329.97|2328.47|0
1643769910000|2022-02-02 02:45:10|2330.1|2328.6|2330.1|2328.6|2330.1|2328.6|2330.1|2328.6|0
1643769920000|2022-02-02 02:45:20|2330.09|2328.59|2330.09|2328.59|2330.09|2328.59|2329.97|2328.47|0
1643769930000|2022-02-02 02:45:30|2330.1|2328.6|2330.1|2328.6|2330.1|2328.6|2330.09|2328.59|0
1643769940000|2022-02-02 02:45:40|2330.06|2328.56|2330.09|2328.59|2330.09|2328.59|2329.97|2328.47|0
1643769950000|2022-02-02 02:45:50|2330.1|2328.6|2330.1|2328.6|2330.1|2328.6|2330.09|2328.59|0
1643769960000|2022-02-02 02:46:00|2330.09|2328.59|2330.09|2328.59|2330.09|2328.59|2330.09|2328.59|0
1643769980000|2022-02-02 02:46:20|2330.07|2328.57|2330.07|2328.57|2330.07|2328.57|2330.07|2328.57|0
1643769990000|2022-02-02 02:46:30|2330.04|2328.54|2330.07|2328.57|2330.07|2328.57|2329.96|2328.46|0
1643770000000|2022-02-02 02:46:40|2330.09|2328.59|2330.09|2328.59|2330.09|2328.59|2330.09|2328.59|0
1643770020000|2022-02-02 02:47:00|2330.08|2328.58|2330.08|2328.58|2330.09|2328.59|2330.07|2328.57|0
1643770030000|2022-02-02 02:47:10|2330.07|2328.57|2330.07|2328.57|2330.07|2328.57|2330.07|2328.57|0
1643770040000|2022-02-02 02:47:20|2330.08|2328.58|2330.08|2328.58|2330.08|2328.58|2330.07|2328.57|0
1643770050000|2022-02-02 02:47:30|2330.07|2328.57|2330.07|2328.57|2330.07|2328.57|2330.07|2328.57|0
1643770060000|2022-02-02 02:47:40|2330.08|2328.58|2330.09|2328.59|2330.09|2328.59|2330.08|2328.58|0
1643770070000|2022-02-02 02:47:50|2330.12|2328.62|2330.31|2328.81|2330.31|2328.81|2330.09|2328.59|0
1643770080000|2022-02-02 02:48:00|2330.35|2328.85|2330.4|2328.9|2330.4|2328.9|2330.35|2328.85|0
1643770090000|2022-02-02 02:48:10|2330.37|2328.87|2330.3|2328.8|2330.39|2328.89|2330.3|2328.8|0
1643770100000|2022-02-02 02:48:20|2330.33|2328.83|2330.29|2328.79|2330.39|2328.89|2330.28|2328.78|0
1643770110000|2022-02-02 02:48:30|2330.3|2328.8|2330.16|2328.66|2330.3|2328.8|2330.16|2328.66|0
1643770130000|2022-02-02 02:48:50|2330.28|2328.78|2330.28|2328.78|2330.3|2328.8|2330.28|2328.78|0
1643770140000|2022-02-02 02:49:00|2330.29|2328.79|2330.07|2328.57|2330.29|2328.79|2330.07|2328.57|0
1643770150000|2022-02-02 02:49:10|2330.01|2328.51|2329.87|2328.37|2330.01|2328.51|2329.87|2328.37|0
1643770160000|2022-02-02 02:49:20|2329.94|2328.44|2329.65|2328.15|2330.07|2328.57|2329.65|2328.15|0
1643770170000|2022-02-02 02:49:30|2329.64|2328.14|2329.65|2328.15|2329.65|2328.15|2329.64|2328.14|0
1643770180000|2022-02-02 02:49:40|2329.66|2328.16|2329.65|2328.15|2329.66|2328.16|2329.65|2328.15|0
1643770190000|2022-02-02 02:49:50|2329.66|2328.16|2329.87|2328.37|2329.87|2328.37|2329.66|2328.16|0
1643770220000|2022-02-02 02:50:20|2329.88|2328.38|2329.88|2328.38|2329.88|2328.38|2329.88|2328.38|0
1643770270000|2022-02-02 02:51:10|2329.87|2328.37|2329.88|2328.38|2329.88|2328.38|2329.87|2328.37|0
1643770310000|2022-02-02 02:51:50|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|0
1643770360000|2022-02-02 02:52:40|2329.89|2328.39|2329.89|2328.39|2329.89|2328.39|2329.89|2328.39|0
1643770370000|2022-02-02 02:52:50|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|0
1643770400000|2022-02-02 02:53:20|2329.88|2328.38|2329.88|2328.38|2329.88|2328.38|2329.88|2328.38|0
1643770420000|2022-02-02 02:53:40|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|0
1643770450000|2022-02-02 02:54:10|2329.91|2328.41|2329.9|2328.4|2329.91|2328.41|2329.9|2328.4|0
1643770460000|2022-02-02 02:54:20|2329.91|2328.41|2330|2328.5|2330|2328.5|2329.91|2328.41|0
1643770470000|2022-02-02 02:54:30|2330.03|2328.53|2330.12|2328.62|2330.12|2328.62|2330.03|2328.53|0
1643770500000|2022-02-02 02:55:00|2330.1|2328.6|2329.99|2328.49|2330.1|2328.6|2329.9|2328.4|0
1643770510000|2022-02-02 02:55:10|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|2329.9|2328.4|0
1643770520000|2022-02-02 02:55:20|2329.93|2328.43|2330.12|2328.62|2330.12|2328.62|2329.93|2328.43|0
1643770540000|2022-02-02 02:55:40|2330.08|2328.58|2330|2328.5|2330.08|2328.58|2330|2328.5|0
1643770550000|2022-02-02 02:55:50|2330.03|2328.53|2330.12|2328.62|2330.12|2328.62|2330.03|2328.53|0
1643770560000|2022-02-02 02:56:00|2330.11|2328.61|2329.9|2328.4|2330.11|2328.61|2329.9|2328.4|0
1643770580000|2022-02-02 02:56:20|2329.91|2328.41|2330.11|2328.61|2330.12|2328.62|2329.91|2328.41|0
1643770590000|2022-02-02 02:56:30|2330.1|2328.6|2329.99|2328.49|2330.1|2328.6|2329.9|2328.4|0
1643770600000|2022-02-02 02:56:40|2330.02|2328.52|2330.1|2328.6|2330.1|2328.6|2330.02|2328.52|0
1643770610000|2022-02-02 02:56:50|2330.09|2328.59|2329.88|2328.38|2330.09|2328.59|2329.88|2328.38|0
1643770620000|2022-02-02 02:57:00|2329.92|2328.42|2329.98|2328.48|2329.98|2328.48|2329.92|2328.42|0
1643770630000|2022-02-02 02:57:10|2330.01|2328.51|2330.1|2328.6|2330.1|2328.6|2330.01|2328.51|0
1643770660000|2022-02-02 02:57:40|2330.09|2328.59|2330.09|2328.59|2330.09|2328.59|2330.09|2328.59|0
1643770670000|2022-02-02 02:57:50|2330.1|2328.6|2330.33|2328.83|2330.33|2328.83|2330.1|2328.6|0
1643770680000|2022-02-02 02:58:00|2330.32|2328.82|2330.1|2328.6|2330.32|2328.82|2330.1|2328.6|0
1643770710000|2022-02-02 02:58:30|2330.19|2328.69|2330.1|2328.6|2330.31|2328.81|2330.1|2328.6|0
1643770720000|2022-02-02 02:58:40|2330.14|2328.64|2330.19|2328.69|2330.19|2328.69|2330.14|2328.64|0
1643770730000|2022-02-02 02:58:50|2330.23|2328.73|2330.31|2328.81|2330.31|2328.81|2330.23|2328.73|0
1643770760000|2022-02-02 02:59:20|2330.33|2328.83|2330.33|2328.83|2330.33|2328.83|2330.33|2328.83|0
1643770770000|2022-02-02 02:59:30|2330.39|2328.89|2330.53|2329.03|2330.53|2329.03|2330.39|2328.89|0
1643770790000|2022-02-02 02:59:50|2330.46|2328.96|2330.32|2328.82|2330.46|2328.96|2330.32|2328.82|0
1643770800000|2022-02-02 03:00:00|2330.31|2328.81|2330.32|2328.82|2330.32|2328.82|2330.31|2328.81|0
1643770810000|2022-02-02 03:00:10|2330.31|2328.81|2330.31|2328.81|2330.31|2328.81|2330.31|2328.81|0
1643770820000|2022-02-02 03:00:20|2330.24|2328.74|2330.1|2328.6|2330.24|2328.74|2330.09|2328.59|0
1643770830000|2022-02-02 03:00:30|2330.09|2328.59|2330.09|2328.59|2330.09|2328.59|2330.09|2328.59|0
1643770840000|2022-02-02 03:00:40|2330.1|2328.6|2330.31|2328.81|2330.31|2328.81|2330.1|2328.6|0
1643770850000|2022-02-02 03:00:50|2330.3|2328.8|2330.3|2328.8|2330.3|2328.8|2330.3|2328.8|0
1643770860000|2022-02-02 03:01:00|2330.23|2328.73|2330.08|2328.58|2330.23|2328.73|2330.07|2328.57|0
1643770870000|2022-02-02 03:01:10|2330.07|2328.57|2329.87|2328.37|2330.07|2328.57|2329.87|2328.37|0
1643770880000|2022-02-02 03:01:20|2329.9|2328.4|2329.96|2328.46|2329.96|2328.46|2329.9|2328.4|0
1643770890000|2022-02-02 03:01:30|2329.92|2328.42|2330.07|2328.57|2330.07|2328.57|2329.87|2328.37|0
1643770900000|2022-02-02 03:01:40|2330.01|2328.51|2329.87|2328.37|2330.01|2328.51|2329.87|2328.37|0
1643770910000|2022-02-02 03:01:50|2329.94|2328.44|2330.09|2328.59|2330.09|2328.59|2329.94|2328.44|0
1643770920000|2022-02-02 03:02:00|2330.16|2328.66|2330.3|2328.8|2330.3|2328.8|2330.16|2328.66|0
1643770930000|2022-02-02 03:02:10|2330.29|2328.79|2330.3|2328.8|2330.3|2328.8|2330.29|2328.79|0
1643770950000|2022-02-02 03:02:30|2330.23|2328.73|2330.07|2328.57|2330.23|2328.73|2330.07|2328.57|0
1643770970000|2022-02-02 03:02:50|2330.04|2328.54|2329.96|2328.46|2330.04|2328.54|2329.96|2328.46|0
1643770980000|2022-02-02 03:03:00|2329.99|2328.49|2329.96|2328.46|2330.07|2328.57|2329.96|2328.46|0
1643770990000|2022-02-02 03:03:10|2329.99|2328.49|2330.07|2328.57|2330.07|2328.57|2329.99|2328.49|0
1643771030000|2022-02-02 03:03:50|2330.03|2328.53|2329.94|2328.44|2330.07|2328.57|2329.94|2328.44|0
1643771040000|2022-02-02 03:04:00|2329.98|2328.48|2330.09|2328.59|2330.09|2328.59|2329.98|2328.48|0
1643771080000|2022-02-02 03:04:40|2330.1|2328.6|2330.31|2328.81|2330.31|2328.81|2330.1|2328.6|0
1643771110000|2022-02-02 03:05:10|2330.38|2328.88|2330.31|2328.81|2330.52|2329.02|2330.31|2328.81|0
1643771160000|2022-02-02 03:06:00|2330.35|2328.85|2330.31|2328.81|2330.53|2329.03|2330.31|2328.81|0
1643771190000|2022-02-02 03:06:30|2330.3|2328.8|2330.31|2328.81|2330.31|2328.81|2330.3|2328.8|0
1643771200000|2022-02-02 03:06:40|2330.3|2328.8|2330.31|2328.81|2330.31|2328.81|2330.3|2328.8|0
1643771210000|2022-02-02 03:06:50|2330.3|2328.8|2330.3|2328.8|2330.31|2328.81|2330.3|2328.8|0
1643771220000|2022-02-02 03:07:00|2330.31|2328.81|2330.31|2328.81|2330.31|2328.81|2330.31|2328.81|0
1643771250000|2022-02-02 03:07:30|2330.32|2328.82|2330.53|2329.03|2330.53|2329.03|2330.32|2328.82|0
1643771270000|2022-02-02 03:07:50|2330.52|2329.02|2330.52|2329.02|2330.52|2329.02|2330.52|2329.02|0
1643771290000|2022-02-02 03:08:10|2330.53|2329.03|2330.53|2329.03|2330.53|2329.03|2330.53|2329.03|0
1643771300000|2022-02-02 03:08:20|2330.55|2329.05|2330.53|2329.03|2330.55|2329.05|2330.53|2329.03|0
1643771390000|2022-02-02 03:09:50|2330.52|2329.02|2330.52|2329.02|2330.52|2329.02|2330.52|2329.02|0
1643771460000|2022-02-02 03:11:00|2330.51|2329.01|2330.51|2329.01|2330.51|2329.01|2330.51|2329.01|0
1643771470000|2022-02-02 03:11:10|2330.52|2329.02|2330.52|2329.02|2330.52|2329.02|2330.51|2329.01|0
1643771490000|2022-02-02 03:11:30|2330.51|2329.01|2330.51|2329.01|2330.51|2329.01|2330.51|2329.01|0
1643771500000|2022-02-02 03:11:40|2330.5|2329|2330.5|2329|2330.5|2329|2330.5|2329|0
1643771550000|2022-02-02 03:12:30|2330.51|2329.01|2330.51|2329.01|2330.51|2329.01|2330.51|2329.01|0
1643771570000|2022-02-02 03:12:50|2330.53|2329.03|2330.53|2329.03|2330.53|2329.03|2330.53|2329.03|0
1643771600000|2022-02-02 03:13:20|2330.56|2329.06|2330.53|2329.03|2330.62|2329.12|2330.53|2329.03|0
1643771610000|2022-02-02 03:13:30|2330.56|2329.06|2330.63|2329.13|2330.63|2329.13|2330.56|2329.06|0
1643771620000|2022-02-02 03:13:40|2330.67|2329.17|2330.77|2329.27|2330.77|2329.27|2330.67|2329.17|0
1643771630000|2022-02-02 03:13:50|2330.78|2329.28|2330.78|2329.28|2330.78|2329.28|2330.78|2329.28|0
1643771640000|2022-02-02 03:14:00|2330.75|2329.25|2330.77|2329.27|2330.78|2329.28|2330.75|2329.25|0
1643771650000|2022-02-02 03:14:10|2330.79|2329.29|2330.79|2329.29|2330.79|2329.29|2330.77|2329.27|0
1643771680000|2022-02-02 03:14:40|2330.77|2329.27|2330.77|2329.27|2330.77|2329.27|2330.77|2329.27|0
1643771690000|2022-02-02 03:14:50|2330.63|2329.13|2330.36|2328.86|2330.63|2329.13|2330.36|2328.86|0
1643771740000|2022-02-02 03:15:40|2330.39|2328.89|2330.59|2329.09|2330.59|2329.09|2330.39|2328.89|0
1643771750000|2022-02-02 03:15:50|2330.56|2329.06|2330.37|2328.87|2330.59|2329.09|2330.37|2328.87|0
1643771760000|2022-02-02 03:16:00|2330.44|2328.94|2330.58|2329.08|2330.58|2329.08|2330.44|2328.94|0
1643771770000|2022-02-02 03:16:10|2330.59|2329.09|2330.37|2328.87|2330.59|2329.09|2330.37|2328.87|0
1643771810000|2022-02-02 03:16:50|2330.36|2328.86|2330.36|2328.86|2330.36|2328.86|2330.36|2328.86|0
1643771840000|2022-02-02 03:17:20|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|2330.34|2328.84|0
1643771850000|2022-02-02 03:17:30|2330.33|2328.83|2330.33|2328.83|2330.33|2328.83|2330.33|2328.83|0
1643771870000|2022-02-02 03:17:50|2330.36|2328.86|2330.33|2328.83|2330.42|2328.92|2330.33|2328.83|0
1643771890000|2022-02-02 03:18:10|2330.31|2328.81|2330.33|2328.83|2330.33|2328.83|2330.31|2328.81|0
1643771900000|2022-02-02 03:18:20|2330.32|2328.82|2330.33|2328.83|2330.33|2328.83|2330.32|2328.82|0
1643771910000|2022-02-02 03:18:30|2330.32|2328.82|2330.31|2328.81|2330.32|2328.82|2330.19|2328.69|0
1643771920000|2022-02-02 03:18:40|2330.33|2328.83|2330.33|2328.83|2330.33|2328.83|2330.33|2328.83|0
1643771930000|2022-02-02 03:18:50|2330.32|2328.82|2330.33|2328.83|2330.33|2328.83|2330.32|2328.82|0
1643771940000|2022-02-02 03:19:00|2330.36|2328.86|2330.34|2328.84|2330.43|2328.93|2330.33|2328.83|0
1643771950000|2022-02-02 03:19:10|2330.38|2328.88|2330.34|2328.84|2330.43|2328.93|2330.34|2328.84|0
1643771960000|2022-02-02 03:19:20|2330.38|2328.88|2330.34|2328.84|2330.43|2328.93|2330.34|2328.84|0
1643771970000|2022-02-02 03:19:30|2330.33|2328.83|2330.33|2328.83|2330.43|2328.93|2330.33|2328.83|0
1643771980000|2022-02-02 03:19:40|2330.34|2328.84|2330.33|2328.83|2330.34|2328.84|2330.33|2328.83|0
1643772000000|2022-02-02 03:20:00|2330.32|2328.82|2330.33|2328.83|2330.33|2328.83|2330.32|2328.82|0
1643772010000|2022-02-02 03:20:10|2330.32|2328.82|2330.33|2328.83|2330.33|2328.83|2330.32|2328.82|0
1643772020000|2022-02-02 03:20:20|2330.31|2328.81|2330.31|2328.81|2330.31|2328.81|2330.31|2328.81|0
1643772100000|2022-02-02 03:21:40|2330.35|2328.85|2330.33|2328.83|2330.42|2328.92|2330.33|2328.83|0
1643772110000|2022-02-02 03:21:50|2330.36|2328.86|2330.33|2328.83|2330.42|2328.92|2330.33|2328.83|0
1643772120000|2022-02-02 03:22:00|2330.42|2328.92|2330.31|2328.81|2330.42|2328.92|2330.31|2328.81|0
1643772130000|2022-02-02 03:22:10|2330.32|2328.82|2330.31|2328.81|2330.33|2328.83|2330.31|2328.81|0
1643772140000|2022-02-02 03:22:20|2330.35|2328.85|2330.36|2328.86|2330.4|2328.9|2330.31|2328.81|0
1643772150000|2022-02-02 03:22:30|2330.42|2328.92|2330.33|2328.83|2330.42|2328.92|2330.33|2328.83|0
1643772160000|2022-02-02 03:22:40|2330.36|2328.86|2330.34|2328.84|2330.55|2329.05|2330.33|2328.83|0
1643772170000|2022-02-02 03:22:50|2330.38|2328.88|2330.34|2328.84|2330.56|2329.06|2330.34|2328.84|0
1643772190000|2022-02-02 03:23:10|2330.35|2328.85|2330.34|2328.84|2330.35|2328.85|2330.34|2328.84|0
1643772200000|2022-02-02 03:23:20|2330.33|2328.83|2330.38|2328.88|2330.38|2328.88|2330.33|2328.83|0
1643772210000|2022-02-02 03:23:30|2330.43|2328.93|2330.36|2328.86|2330.45|2328.95|2330.34|2328.84|0
1643772220000|2022-02-02 03:23:40|2330.39|2328.89|2330.34|2328.84|2330.45|2328.95|2330.34|2328.84|0
1643772230000|2022-02-02 03:23:50|2330.38|2328.88|2330.56|2329.06|2330.56|2329.06|2330.38|2328.88|0
1643772250000|2022-02-02 03:24:10|2330.58|2329.08|2330.58|2329.08|2330.58|2329.08|2330.58|2329.08|0
1643772260000|2022-02-02 03:24:20|2330.59|2329.09|2330.59|2329.09|2330.59|2329.09|2330.59|2329.09|0
1643772280000|2022-02-02 03:24:40|2330.6|2329.1|2330.61|2329.11|2330.61|2329.11|2330.59|2329.09|0
1643772300000|2022-02-02 03:25:00|2330.59|2329.09|2330.59|2329.09|2330.59|2329.09|2330.59|2329.09|0
1643772330000|2022-02-02 03:25:30|2330.6|2329.1|2330.62|2329.12|2330.62|2329.12|2330.6|2329.1|0
1643772350000|2022-02-02 03:25:50|2330.64|2329.14|2330.61|2329.11|2330.64|2329.14|2330.61|2329.11|0
1643772380000|2022-02-02 03:26:20|2330.59|2329.09|2330.59|2329.09|2330.59|2329.09|2330.59|2329.09|0
1643772420000|2022-02-02 03:27:00|2330.61|2329.11|2330.59|2329.09|2330.61|2329.11|2330.59|2329.09|0
1643772510000|2022-02-02 03:28:30|2330.6|2329.1|2330.61|2329.11|2330.61|2329.11|2330.6|2329.1|0
1643772540000|2022-02-02 03:29:00|2330.59|2329.09|2330.59|2329.09|2330.59|2329.09|2330.59|2329.09|0
1643772550000|2022-02-02 03:29:10|2330.6|2329.1|2330.61|2329.11|2330.61|2329.11|2330.59|2329.09|0
1643772560000|2022-02-02 03:29:20|2330.6|2329.1|2330.61|2329.11|2330.61|2329.11|2330.6|2329.1|0
1643772570000|2022-02-02 03:29:30|2330.6|2329.1|2330.59|2329.09|2330.6|2329.1|2330.59|2329.09|0
1643772580000|2022-02-02 03:29:40|2330.52|2329.02|2330.47|2328.97|2330.61|2329.11|2330.38|2328.88|0
1643772590000|2022-02-02 03:29:50|2330.51|2329.01|2330.38|2328.88|2330.59|2329.09|2330.38|2328.88|0
1643772600000|2022-02-02 03:30:00|2330.42|2328.92|2330.59|2329.09|2330.59|2329.09|2330.42|2328.92|0
1643772610000|2022-02-02 03:30:10|2330.57|2329.07|2330.57|2329.07|2330.57|2329.07|2330.57|2329.07|0
1643772620000|2022-02-02 03:30:20|2330.56|2329.06|2330.57|2329.07|2330.57|2329.07|2330.44|2328.94|0
1643772630000|2022-02-02 03:30:30|2330.54|2329.04|2330.45|2328.95|2330.54|2329.04|2330.45|2328.95|0
1643772640000|2022-02-02 03:30:40|2330.49|2328.99|2330.45|2328.95|2330.57|2329.07|2330.36|2328.86|0
1643772650000|2022-02-02 03:30:50|2330.49|2328.99|2330.45|2328.95|2330.57|2329.07|2330.45|2328.95|0
1643772660000|2022-02-02 03:31:00|2330.49|2328.99|2330.57|2329.07|2330.57|2329.07|2330.45|2328.95|0
1643772670000|2022-02-02 03:31:10|2330.58|2329.08|2330.59|2329.09|2330.59|2329.09|2330.58|2329.08|0
1643772680000|2022-02-02 03:31:20|2330.58|2329.08|2330.57|2329.07|2330.58|2329.08|2330.35|2328.85|0
1643772690000|2022-02-02 03:31:30|2330.5|2329|2330.59|2329.09|2330.59|2329.09|2330.36|2328.86|0
1643772700000|2022-02-02 03:31:40|2330.6|2329.1|2330.6|2329.1|2330.6|2329.1|2330.6|2329.1|0
1643772710000|2022-02-02 03:31:50|2330.59|2329.09|2330.6|2329.1|2330.6|2329.1|2330.59|2329.09|0
1643772720000|2022-02-02 03:32:00|2330.59|2329.09|2330.6|2329.1|2330.6|2329.1|2330.59|2329.09|0
1643772780000|2022-02-02 03:33:00|2330.59|2329.09|2330.59|2329.09|2330.59|2329.09|2330.59|2329.09|0
1643772790000|2022-02-02 03:33:10|2330.66|2329.16|2330.79|2329.29|2330.79|2329.29|2330.66|2329.16|0
1643772810000|2022-02-02 03:33:30|2330.86|2329.36|2331.22|2329.72|2331.24|2329.74|2330.86|2329.36|0
1643772820000|2022-02-02 03:33:40|2331.23|2329.73|2331.02|2329.52|2331.23|2329.73|2331|2329.5|0
1643772830000|2022-02-02 03:33:50|2331.01|2329.51|2331.02|2329.52|2331.02|2329.52|2331.01|2329.51|0
1643772840000|2022-02-02 03:34:00|2331.01|2329.51|2331.03|2329.53|2331.03|2329.53|2331.01|2329.51|0
1643772850000|2022-02-02 03:34:10|2331.02|2329.52|2331.24|2329.74|2331.24|2329.74|2331.02|2329.52|0
1643772880000|2022-02-02 03:34:40|2331.25|2329.75|2331.25|2329.75|2331.46|2329.96|2331.25|2329.75|0
1643772890000|2022-02-02 03:34:50|2331.29|2329.79|2331.34|2329.84|2331.34|2329.84|2331.25|2329.75|0
1643772900000|2022-02-02 03:35:00|2331.31|2329.81|2331.25|2329.75|2331.34|2329.84|2331.25|2329.75|0
1643772910000|2022-02-02 03:35:10|2331.29|2329.79|2331.34|2329.84|2331.34|2329.84|2331.25|2329.75|0
1643772920000|2022-02-02 03:35:20|2331.25|2329.75|2331.33|2329.83|2331.34|2329.84|2331.24|2329.74|0
1643772930000|2022-02-02 03:35:30|2331.29|2329.79|2331.46|2329.96|2331.46|2329.96|2331.24|2329.74|0
1643772940000|2022-02-02 03:35:40|2331.55|2330.05|2331.48|2329.98|2331.58|2330.08|2331.47|2329.97|0
1643772950000|2022-02-02 03:35:50|2331.51|2330.01|2331.48|2329.98|2331.57|2330.07|2331.47|2329.97|0
1643772960000|2022-02-02 03:36:00|2331.54|2330.04|2331.46|2329.96|2331.68|2330.18|2331.46|2329.96|0
1643772970000|2022-02-02 03:36:10|2331.45|2329.95|2331.45|2329.95|2331.45|2329.95|2331.45|2329.95|0
1643772980000|2022-02-02 03:36:20|2331.46|2329.96|2331.46|2329.96|2331.46|2329.96|2331.46|2329.96|0
1643772990000|2022-02-02 03:36:30|2331.5|2330|2331.45|2329.95|2331.55|2330.05|2331.45|2329.95|0
1643773000000|2022-02-02 03:36:40|2331.46|2329.96|2331.45|2329.95|2331.46|2329.96|2331.45|2329.95|0
1643773020000|2022-02-02 03:37:00|2331.41|2329.91|2331.33|2329.83|2331.41|2329.91|2331.33|2329.83|0
1643773030000|2022-02-02 03:37:10|2331.31|2329.81|2331.31|2329.81|2331.31|2329.81|2331.31|2329.81|0
1643773040000|2022-02-02 03:37:20|2331.28|2329.78|2331.45|2329.95|2331.45|2329.95|2331.22|2329.72|0
1643773050000|2022-02-02 03:37:30|2331.44|2329.94|2331.43|2329.93|2331.44|2329.94|2331.43|2329.93|0
1643773060000|2022-02-02 03:37:40|2331.4|2329.9|2331.31|2329.81|2331.4|2329.9|2331.31|2329.81|0
1643773080000|2022-02-02 03:38:00|2331.32|2329.82|2331.45|2329.95|2331.45|2329.95|2331.32|2329.82|0
1643773090000|2022-02-02 03:38:10|2331.41|2329.91|2331.32|2329.82|2331.41|2329.91|2331.32|2329.82|0
1643773100000|2022-02-02 03:38:20|2331.31|2329.81|2331.22|2329.72|2331.31|2329.81|2331.22|2329.72|0
1643773110000|2022-02-02 03:38:30|2331.23|2329.73|2331.22|2329.72|2331.24|2329.74|2331.22|2329.72|0
1643773120000|2022-02-02 03:38:40|2331.24|2329.74|2331.24|2329.74|2331.24|2329.74|2331.24|2329.74|0
1643773140000|2022-02-02 03:39:00|2331.22|2329.72|2331.22|2329.72|2331.22|2329.72|2331.11|2329.61|0
1643773150000|2022-02-02 03:39:10|2331.13|2329.63|2331.13|2329.63|2331.13|2329.63|2331.13|2329.63|0
1643773180000|2022-02-02 03:39:40|2331.14|2329.64|2331.22|2329.72|2331.24|2329.74|2331.14|2329.64|0
1643773190000|2022-02-02 03:39:50|2331.19|2329.69|2331.13|2329.63|2331.19|2329.69|2331.13|2329.63|0
1643773200000|2022-02-02 03:40:00|2331.22|2329.72|2331.24|2329.74|2331.24|2329.74|2331.22|2329.72|0
1643773210000|2022-02-02 03:40:10|2331.23|2329.73|2331.22|2329.72|2331.23|2329.73|2331.22|2329.72|0
1643773220000|2022-02-02 03:40:20|2331.19|2329.69|2331.34|2329.84|2331.34|2329.84|2331.13|2329.63|0
1643773240000|2022-02-02 03:40:40|2331.36|2329.86|2331.36|2329.86|2331.36|2329.86|2331.35|2329.85|0
1643773260000|2022-02-02 03:41:00|2331.34|2329.84|2331.36|2329.86|2331.36|2329.86|2331.34|2329.84|0
1643773270000|2022-02-02 03:41:10|2331.39|2329.89|2331.36|2329.86|2331.56|2330.06|2331.36|2329.86|0
1643773280000|2022-02-02 03:41:20|2331.35|2329.85|2331.36|2329.86|2331.36|2329.86|2331.35|2329.85|0
1643773290000|2022-02-02 03:41:30|2331.39|2329.89|2331.36|2329.86|2331.45|2329.95|2331.36|2329.86|0
1643773300000|2022-02-02 03:41:40|2331.39|2329.89|2331.36|2329.86|2331.45|2329.95|2331.36|2329.86|0
1643773330000|2022-02-02 03:42:10|2331.39|2329.89|2331.45|2329.95|2331.45|2329.95|2331.39|2329.89|0
1643773340000|2022-02-02 03:42:20|2331.41|2329.91|2331.36|2329.86|2331.41|2329.91|2331.36|2329.86|0
1643773350000|2022-02-02 03:42:30|2331.39|2329.89|2331.56|2330.06|2331.58|2330.08|2331.39|2329.89|0
1643773390000|2022-02-02 03:43:10|2331.6|2330.1|2331.67|2330.17|2331.79|2330.29|2331.56|2330.06|0
1643773400000|2022-02-02 03:43:20|2331.63|2330.13|2331.56|2330.06|2331.63|2330.13|2331.56|2330.06|0
1643773450000|2022-02-02 03:44:10|2331.55|2330.05|2331.43|2329.93|2331.55|2330.05|2331.43|2329.93|0
1643773460000|2022-02-02 03:44:20|2331.47|2329.97|2331.56|2330.06|2331.56|2330.06|2331.47|2329.97|0
1643773480000|2022-02-02 03:44:40|2331.57|2330.07|2331.57|2330.07|2331.57|2330.07|2331.57|2330.07|0
1643773490000|2022-02-02 03:44:50|2331.56|2330.06|2331.56|2330.06|2331.56|2330.06|2331.56|2330.06|0
1643773500000|2022-02-02 03:45:00|2331.53|2330.03|2331.45|2329.95|2331.53|2330.03|2331.36|2329.86|0
1643773510000|2022-02-02 03:45:10|2331.41|2329.91|2331.35|2329.85|2331.41|2329.91|2331.35|2329.85|0
1643773520000|2022-02-02 03:45:20|2331.36|2329.86|2331.45|2329.95|2331.56|2330.06|2331.36|2329.86|0
1643773560000|2022-02-02 03:46:00|2331.41|2329.91|2331.36|2329.86|2331.41|2329.91|2331.36|2329.86|0
1643773580000|2022-02-02 03:46:20|2331.37|2329.87|2331.58|2330.08|2331.58|2330.08|2331.37|2329.87|0
1643773590000|2022-02-02 03:46:30|2331.46|2329.96|2331.56|2330.06|2331.57|2330.07|2331.45|2329.95|0
1643773600000|2022-02-02 03:46:40|2331.5|2330|2331.36|2329.86|2331.5|2330|2331.36|2329.86|0
1643773620000|2022-02-02 03:47:00|2331.35|2329.85|2331.13|2329.63|2331.36|2329.86|2331.13|2329.63|0
1643773640000|2022-02-02 03:47:20|2331.12|2329.62|2330.9|2329.4|2331.12|2329.62|2330.9|2329.4|0
1643773650000|2022-02-02 03:47:30|2330.91|2329.41|2330.91|2329.41|2330.91|2329.41|2330.91|2329.41|0
1643773660000|2022-02-02 03:47:40|2330.88|2329.38|2330.7|2329.2|2330.88|2329.38|2330.69|2329.19|0
1643773670000|2022-02-02 03:47:50|2330.69|2329.19|2330.69|2329.19|2330.7|2329.2|2330.69|2329.19|0
1643773680000|2022-02-02 03:48:00|2330.7|2329.2|2330.79|2329.29|2330.79|2329.29|2330.7|2329.2|0
1643773690000|2022-02-02 03:48:10|2330.76|2329.26|2330.7|2329.2|2330.76|2329.26|2330.58|2329.08|0
1643773700000|2022-02-02 03:48:20|2330.69|2329.19|2330.7|2329.2|2330.7|2329.2|2330.57|2329.07|0
1643773710000|2022-02-02 03:48:30|2330.67|2329.17|2330.7|2329.2|2330.7|2329.2|2330.59|2329.09|0
1643773730000|2022-02-02 03:48:50|2330.67|2329.17|2330.48|2328.98|2330.7|2329.2|2330.48|2328.98|0
1643773740000|2022-02-02 03:49:00|2330.55|2329.05|2330.56|2329.06|2330.7|2329.2|2330.55|2329.05|0
1643773750000|2022-02-02 03:49:10|2330.57|2329.07|2330.57|2329.07|2330.69|2329.19|2330.57|2329.07|0
1643773760000|2022-02-02 03:49:20|2330.61|2329.11|2330.57|2329.07|2330.69|2329.19|2330.57|2329.07|0
1643773770000|2022-02-02 03:49:30|2330.61|2329.11|2330.57|2329.07|2330.69|2329.19|2330.57|2329.07|0
1643773790000|2022-02-02 03:49:50|2330.61|2329.11|2330.61|2329.11|2330.61|2329.11|2330.61|2329.11|0
1643773800000|2022-02-02 03:50:00|2330.69|2329.19|2330.69|2329.19|2330.7|2329.2|2330.69|2329.19|0
1643773810000|2022-02-02 03:50:10|2330.7|2329.2|2330.48|2328.98|2330.7|2329.2|2330.48|2328.98|0
1643773820000|2022-02-02 03:50:20|2330.52|2329.02|2330.49|2328.99|2330.58|2329.08|2330.49|2328.99|0
1643773830000|2022-02-02 03:50:30|2330.5|2329|2330.59|2329.09|2330.7|2329.2|2330.5|2329|0
1643773840000|2022-02-02 03:50:40|2330.62|2329.12|2330.7|2329.2|2330.7|2329.2|2330.62|2329.12|0
1643773890000|2022-02-02 03:51:30|2330.66|2329.16|2330.58|2329.08|2330.66|2329.16|2330.58|2329.08|0
1643773900000|2022-02-02 03:51:40|2330.57|2329.07|2330.7|2329.2|2330.7|2329.2|2330.57|2329.07|0
1643773910000|2022-02-02 03:51:50|2330.69|2329.19|2330.69|2329.19|2330.69|2329.19|2330.57|2329.07|0
1643773920000|2022-02-02 03:52:00|2330.66|2329.16|2330.69|2329.19|2330.69|2329.19|2330.57|2329.07|0
1643773940000|2022-02-02 03:52:20|2330.76|2329.26|2330.91|2329.41|2330.91|2329.41|2330.76|2329.26|0
1643773980000|2022-02-02 03:53:00|2330.9|2329.4|2330.78|2329.28|2330.9|2329.4|2330.69|2329.19|0
1643773990000|2022-02-02 03:53:10|2330.81|2329.31|2330.79|2329.29|2330.91|2329.41|2330.79|2329.29|0
1643774010000|2022-02-02 03:53:30|2330.83|2329.33|2330.79|2329.29|2330.91|2329.41|2330.79|2329.29|0
1643774020000|2022-02-02 03:53:40|2330.76|2329.26|2330.79|2329.29|2330.79|2329.29|2330.7|2329.2|0
1643774040000|2022-02-02 03:54:00|2330.83|2329.33|2330.91|2329.41|2330.91|2329.41|2330.79|2329.29|0
1643774050000|2022-02-02 03:54:10|2330.88|2329.38|2330.78|2329.28|2330.88|2329.38|2330.69|2329.19|0
1643774060000|2022-02-02 03:54:20|2330.79|2329.29|2330.79|2329.29|2330.79|2329.29|2330.69|2329.19|0
1643774100000|2022-02-02 03:55:00|2330.76|2329.26|2330.7|2329.2|2330.76|2329.26|2330.7|2329.2|0
1643774190000|2022-02-02 03:56:30|2330.72|2329.22|2330.72|2329.22|2330.72|2329.22|2330.72|2329.22|0
1643774200000|2022-02-02 03:56:40|2330.7|2329.2|2330.72|2329.22|2330.72|2329.22|2330.7|2329.2|0
1643774210000|2022-02-02 03:56:50|2330.71|2329.21|2330.71|2329.21|2330.71|2329.21|2330.7|2329.2|0
1643774220000|2022-02-02 03:57:00|2330.7|2329.2|2330.7|2329.2|2330.7|2329.2|2330.69|2329.19|0
1643774290000|2022-02-02 03:58:10|2330.72|2329.22|2330.71|2329.21|2330.72|2329.22|2330.7|2329.2|0
1643774300000|2022-02-02 03:58:20|2330.7|2329.2|2330.7|2329.2|2330.7|2329.2|2330.7|2329.2|0
1643774310000|2022-02-02 03:58:30|2330.59|2329.09|2330.7|2329.2|2330.71|2329.21|2330.59|2329.09|0
1643774340000|2022-02-02 03:59:00|2330.72|2329.22|2330.72|2329.22|2330.72|2329.22|2330.72|2329.22|0
1643774370000|2022-02-02 03:59:30|2330.73|2329.23|2330.82|2329.32|2330.96|2329.46|2330.73|2329.23|0
1643774380000|2022-02-02 03:59:40|2330.79|2329.29|2330.82|2329.32|2330.82|2329.32|2330.73|2329.23|0
1643774390000|2022-02-02 03:59:50|2330.83|2329.33|2330.83|2329.33|2330.95|2329.45|2330.83|2329.33|0
1643774400000|2022-02-02 04:00:00|2330.82|2329.32|2330.82|2329.32|2330.82|2329.32|2330.73|2329.23|0
1643774410000|2022-02-02 04:00:10|2330.73|2329.23|2330.73|2329.23|2330.73|2329.23|2330.73|2329.23|0
1643774450000|2022-02-02 04:00:50|2330.77|2329.27|2330.82|2329.32|2330.82|2329.32|2330.77|2329.27|0
1643774460000|2022-02-02 04:01:00|2330.79|2329.29|2330.73|2329.23|2330.82|2329.32|2330.73|2329.23|0
1643774470000|2022-02-02 04:01:10|2330.66|2329.16|2330.73|2329.23|2330.73|2329.23|2330.52|2329.02|0
1643774500000|2022-02-02 04:01:40|2330.7|2329.2|2330.73|2329.23|2330.73|2329.23|2330.61|2329.11|0
1643774510000|2022-02-02 04:01:50|2330.7|2329.2|2330.73|2329.23|2330.73|2329.23|2330.62|2329.12|0
1643774520000|2022-02-02 04:02:00|2330.69|2329.19|2330.73|2329.23|2330.73|2329.23|2330.6|2329.1|0
1643774530000|2022-02-02 04:02:10|2330.7|2329.2|2330.73|2329.23|2330.73|2329.23|2330.52|2329.02|0
1643774540000|2022-02-02 04:02:20|2330.72|2329.22|2330.51|2329.01|2330.72|2329.22|2330.51|2329.01|0
1643774550000|2022-02-02 04:02:30|2330.55|2329.05|2330.62|2329.12|2330.73|2329.23|2330.55|2329.05|0
1643774560000|2022-02-02 04:02:40|2330.65|2329.15|2330.75|2329.25|2330.75|2329.25|2330.65|2329.15|0
1643774570000|2022-02-02 04:02:50|2330.73|2329.23|2330.62|2329.12|2330.73|2329.23|2330.53|2329.03|0
1643774620000|2022-02-02 04:03:40|2330.65|2329.15|2330.7|2329.2|2330.74|2329.24|2330.62|2329.12|0
1643774630000|2022-02-02 04:03:50|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|2330.62|2329.12|0
1643774640000|2022-02-02 04:04:00|2330.63|2329.13|2330.75|2329.25|2330.75|2329.25|2330.63|2329.13|0
1643774650000|2022-02-02 04:04:10|2330.71|2329.21|2330.71|2329.21|2330.75|2329.25|2330.63|2329.13|0
1643774660000|2022-02-02 04:04:20|2330.63|2329.13|2330.75|2329.25|2330.75|2329.25|2330.63|2329.13|0
1643774670000|2022-02-02 04:04:30|2330.71|2329.21|2330.63|2329.13|2330.71|2329.21|2330.53|2329.03|0
1643774680000|2022-02-02 04:04:40|2330.66|2329.16|2330.76|2329.26|2330.76|2329.26|2330.66|2329.16|0
1643774690000|2022-02-02 04:04:50|2330.78|2329.28|2330.87|2329.37|2330.87|2329.37|2330.78|2329.28|0
1643774700000|2022-02-02 04:05:00|2330.83|2329.33|2330.78|2329.28|2330.83|2329.33|2330.76|2329.26|0
1643774710000|2022-02-02 04:05:10|2330.81|2329.31|2330.87|2329.37|2330.87|2329.37|2330.81|2329.31|0
1643774730000|2022-02-02 04:05:30|2330.9|2329.4|2331|2329.5|2331|2329.5|2330.9|2329.4|0
1643774740000|2022-02-02 04:05:40|2330.96|2329.46|2330.88|2329.38|2331|2329.5|2330.88|2329.38|0
1643774750000|2022-02-02 04:05:50|2330.87|2329.37|2330.87|2329.37|2330.88|2329.38|2330.87|2329.37|0
1643774760000|2022-02-02 04:06:00|2330.88|2329.38|2330.87|2329.37|2330.88|2329.38|2330.87|2329.37|0
1643774770000|2022-02-02 04:06:10|2330.84|2329.34|2330.78|2329.28|2330.84|2329.34|2330.78|2329.28|0
1643774860000|2022-02-02 04:07:40|2330.85|2329.35|2330.98|2329.48|2331|2329.5|2330.85|2329.35|0
1643774870000|2022-02-02 04:07:50|2331.02|2329.52|2330.98|2329.48|2331.09|2329.59|2330.87|2329.37|0
1643774880000|2022-02-02 04:08:00|2330.95|2329.45|2330.98|2329.48|2330.98|2329.48|2330.87|2329.37|0
1643774890000|2022-02-02 04:08:10|2330.95|2329.45|2330.98|2329.48|2330.98|2329.48|2330.87|2329.37|0
1643774910000|2022-02-02 04:08:30|2330.95|2329.45|2330.87|2329.37|2330.95|2329.45|2330.87|2329.37|0
1643774930000|2022-02-02 04:08:50|2330.83|2329.33|2330.85|2329.35|2330.85|2329.35|2330.76|2329.26|0
1643774940000|2022-02-02 04:09:00|2330.82|2329.32|2330.76|2329.26|2330.82|2329.32|2330.76|2329.26|0
1643774950000|2022-02-02 04:09:10|2330.8|2329.3|2330.87|2329.37|2330.87|2329.37|2330.8|2329.3|0
1643774970000|2022-02-02 04:09:30|2330.88|2329.38|2330.88|2329.38|2330.88|2329.38|2330.88|2329.38|0
1643774980000|2022-02-02 04:09:40|2330.91|2329.41|2330.99|2329.49|2330.99|2329.49|2330.91|2329.41|0
1643775000000|2022-02-02 04:10:00|2331.03|2329.53|2330.99|2329.49|2331.08|2329.58|2330.99|2329.49|0
1643775010000|2022-02-02 04:10:10|2331|2329.5|2331.01|2329.51|2331.01|2329.51|2331|2329.5|0
1643775030000|2022-02-02 04:10:30|2331.04|2329.54|2331.22|2329.72|2331.23|2329.73|2331.04|2329.54|0
1643775040000|2022-02-02 04:10:40|2331.23|2329.73|2331.22|2329.72|2331.23|2329.73|2331.22|2329.72|0
1643775050000|2022-02-02 04:10:50|2331.23|2329.73|2331.22|2329.72|2331.23|2329.73|2331.22|2329.72|0
1643775060000|2022-02-02 04:11:00|2331.18|2329.68|2331.16|2329.66|2331.22|2329.72|2331.1|2329.6|0
1643775100000|2022-02-02 04:11:40|2331.12|2329.62|2331.16|2329.66|2331.16|2329.66|2331.04|2329.54|0
1643775130000|2022-02-02 04:12:10|2331.17|2329.67|2331.16|2329.66|2331.17|2329.67|2331.05|2329.55|0
1643775150000|2022-02-02 04:12:30|2331.17|2329.67|2331.16|2329.66|2331.17|2329.67|2331.16|2329.66|0
1643775160000|2022-02-02 04:12:40|2331.17|2329.67|2331.17|2329.67|2331.17|2329.67|2331.17|2329.67|0
1643775170000|2022-02-02 04:12:50|2331.24|2329.74|2331.38|2329.88|2331.38|2329.88|2331.24|2329.74|0
1643775180000|2022-02-02 04:13:00|2331.37|2329.87|2331.36|2329.86|2331.37|2329.87|2331.36|2329.86|0
1643775190000|2022-02-02 04:13:10|2331.37|2329.87|2331.36|2329.86|2331.37|2329.87|2331.36|2329.86|0
1643775200000|2022-02-02 04:13:20|2331.37|2329.87|2331.59|2330.09|2331.59|2330.09|2331.37|2329.87|0
1643775210000|2022-02-02 04:13:30|2331.55|2330.05|2331.6|2330.1|2331.6|2330.1|2331.38|2329.88|0
1643775220000|2022-02-02 04:13:40|2331.59|2330.09|2331.59|2330.09|2331.59|2330.09|2331.59|2330.09|0
1643775230000|2022-02-02 04:13:50|2331.52|2330.02|2331.38|2329.88|2331.52|2330.02|2331.38|2329.88|0
1643775240000|2022-02-02 04:14:00|2331.36|2329.86|2331.33|2329.83|2331.36|2329.86|2331.33|2329.83|0
1643775250000|2022-02-02 04:14:10|2331.25|2329.75|2331.25|2329.75|2331.36|2329.86|2331.25|2329.75|0
1643775260000|2022-02-02 04:14:20|2331.28|2329.78|2331.37|2329.87|2331.37|2329.87|2331.28|2329.78|0
1643775270000|2022-02-02 04:14:30|2331.38|2329.88|2331.47|2329.97|2331.47|2329.97|2331.38|2329.88|0
1643775280000|2022-02-02 04:14:40|2331.43|2329.93|2331.59|2330.09|2331.59|2330.09|2331.36|2329.86|0
1643775300000|2022-02-02 04:15:00|2331.55|2330.05|2331.59|2330.09|2331.59|2330.09|2331.47|2329.97|0
1643775310000|2022-02-02 04:15:10|2331.52|2330.02|2331.47|2329.97|2331.52|2330.02|2331.38|2329.88|0
1643775320000|2022-02-02 04:15:20|2331.5|2330|2331.59|2330.09|2331.59|2330.09|2331.5|2330|0
1643775330000|2022-02-02 04:15:30|2331.55|2330.05|2331.38|2329.88|2331.55|2330.05|2331.38|2329.88|0
1643775340000|2022-02-02 04:15:40|2331.41|2329.91|2331.47|2329.97|2331.47|2329.97|2331.41|2329.91|0
1643775350000|2022-02-02 04:15:50|2331.5|2330|2331.59|2330.09|2331.59|2330.09|2331.5|2330|0
1643775360000|2022-02-02 04:16:00|2331.6|2330.1|2331.6|2330.1|2331.6|2330.1|2331.6|2330.1|0
1643775380000|2022-02-02 04:16:20|2331.61|2330.11|2331.62|2330.12|2331.62|2330.12|2331.61|2330.11|0
1643775400000|2022-02-02 04:16:40|2331.6|2330.1|2331.6|2330.1|2331.6|2330.1|2331.48|2329.98|0
1643775410000|2022-02-02 04:16:50|2331.57|2330.07|2331.62|2330.12|2331.72|2330.22|2331.48|2329.98|0
1643775420000|2022-02-02 04:17:00|2331.61|2330.11|2331.6|2330.1|2331.61|2330.11|2331.6|2330.1|0
1643775430000|2022-02-02 04:17:10|2331.62|2330.12|2331.62|2330.12|2331.62|2330.12|2331.62|2330.12|0
1643775440000|2022-02-02 04:17:20|2331.65|2330.15|2331.71|2330.21|2331.71|2330.21|2331.62|2330.12|0
1643775450000|2022-02-02 04:17:30|2331.67|2330.17|2331.62|2330.12|2331.67|2330.17|2331.62|2330.12|0
1643775460000|2022-02-02 04:17:40|2331.65|2330.15|2331.62|2330.12|2331.71|2330.21|2331.62|2330.12|0
1643775490000|2022-02-02 04:18:10|2331.61|2330.11|2331.62|2330.12|2331.62|2330.12|2331.49|2329.99|0
1643775510000|2022-02-02 04:18:30|2331.58|2330.08|2331.5|2330|2331.58|2330.08|2331.5|2330|0
1643775520000|2022-02-02 04:18:40|2331.54|2330.04|2331.63|2330.13|2331.63|2330.13|2331.54|2330.04|0
1643775550000|2022-02-02 04:19:10|2331.6|2330.1|2331.63|2330.13|2331.63|2330.13|2331.5|2330|0
1643775570000|2022-02-02 04:19:30|2331.6|2330.1|2331.63|2330.13|2331.63|2330.13|2331.51|2330.01|0
1643775580000|2022-02-02 04:19:40|2331.6|2330.1|2331.5|2330|2331.6|2330.1|2331.39|2329.89|0
1643775590000|2022-02-02 04:19:50|2331.49|2329.99|2331.4|2329.9|2331.5|2330|2331.39|2329.89|0
1643775600000|2022-02-02 04:20:00|2331.39|2329.89|2331.39|2329.89|2331.39|2329.89|2331.39|2329.89|0
1643775630000|2022-02-02 04:20:30|2331.32|2329.82|2331.39|2329.89|2331.39|2329.89|2331.19|2329.69|0
1643775650000|2022-02-02 04:20:50|2331.38|2329.88|2331.39|2329.89|2331.39|2329.89|2331.38|2329.88|0
1643775660000|2022-02-02 04:21:00|2331.38|2329.88|2331.26|2329.76|2331.39|2329.89|2331.17|2329.67|0
1643775670000|2022-02-02 04:21:10|2331.28|2329.78|2331.39|2329.89|2331.39|2329.89|2331.28|2329.78|0
1643775680000|2022-02-02 04:21:20|2331.38|2329.88|2331.17|2329.67|2331.38|2329.88|2331.17|2329.67|0
1643775690000|2022-02-02 04:21:30|2331.21|2329.71|2331.26|2329.76|2331.26|2329.76|2331.21|2329.71|0
1643775700000|2022-02-02 04:21:40|2331.27|2329.77|2331.39|2329.89|2331.39|2329.89|2331.26|2329.76|0
1643775720000|2022-02-02 04:22:00|2331.38|2329.88|2331.38|2329.88|2331.39|2329.89|2331.38|2329.88|0
1643775730000|2022-02-02 04:22:10|2331.34|2329.84|2331.26|2329.76|2331.34|2329.84|2331.26|2329.76|0
1643775780000|2022-02-02 04:23:00|2331.23|2329.73|2331.02|2329.52|2331.23|2329.73|2331.02|2329.52|0
1643775790000|2022-02-02 04:23:10|2331.06|2329.56|2331.16|2329.66|2331.16|2329.66|2331.06|2329.56|0
1643775840000|2022-02-02 04:24:00|2331.15|2329.65|2331.16|2329.66|2331.16|2329.66|2331.15|2329.65|0
1643775880000|2022-02-02 04:24:40|2331.12|2329.62|2331.04|2329.54|2331.12|2329.62|2331.04|2329.54|0
1643775890000|2022-02-02 04:24:50|2331.16|2329.66|2331.16|2329.66|2331.16|2329.66|2331.04|2329.54|0
1643775920000|2022-02-02 04:25:20|2331.17|2329.67|2331.16|2329.66|2331.17|2329.67|2331.16|2329.66|0
1643775940000|2022-02-02 04:25:40|2331.12|2329.62|2331.16|2329.66|2331.16|2329.66|2331.04|2329.54|0
1643775950000|2022-02-02 04:25:50|2331.12|2329.62|2331.16|2329.66|2331.16|2329.66|2331.04|2329.54|0
1643775960000|2022-02-02 04:26:00|2331.12|2329.62|2331.04|2329.54|2331.12|2329.62|2331.04|2329.54|0
1643775970000|2022-02-02 04:26:10|2331.07|2329.57|2330.95|2329.45|2331.16|2329.66|2330.95|2329.45|0
1643775990000|2022-02-02 04:26:30|2331.02|2329.52|2331.04|2329.54|2331.16|2329.66|2331.02|2329.52|0
1643776040000|2022-02-02 04:27:20|2331|2329.5|2330.95|2329.45|2331.04|2329.54|2330.95|2329.45|0
1643776060000|2022-02-02 04:27:40|2330.96|2329.46|2330.96|2329.46|2330.96|2329.46|2330.96|2329.46|0
1643776090000|2022-02-02 04:28:10|2331|2329.5|2331.17|2329.67|2331.17|2329.67|2331|2329.5|0
1643776100000|2022-02-02 04:28:20|2331.14|2329.64|2331.05|2329.55|2331.17|2329.67|2331.05|2329.55|0
1643776130000|2022-02-02 04:28:50|2331.02|2329.52|2331.04|2329.54|2331.04|2329.54|2330.95|2329.45|0
1643776140000|2022-02-02 04:29:00|2331|2329.5|2331.04|2329.54|2331.04|2329.54|2330.95|2329.45|0
1643776150000|2022-02-02 04:29:10|2331|2329.5|2330.93|2329.43|2331|2329.5|2330.93|2329.43|0
1643776200000|2022-02-02 04:30:00|2330.95|2329.45|2330.95|2329.45|2330.95|2329.45|2330.95|2329.45|0
1643776210000|2022-02-02 04:30:10|2331.02|2329.52|2331.16|2329.66|2331.16|2329.66|2331.02|2329.52|0
1643776220000|2022-02-02 04:30:20|2331.17|2329.67|2331.16|2329.66|2331.17|2329.67|2331.16|2329.66|0
1643776230000|2022-02-02 04:30:30|2331.15|2329.65|2330.93|2329.43|2331.15|2329.65|2330.93|2329.43|0
1643776240000|2022-02-02 04:30:40|2330.97|2329.47|2330.93|2329.43|2331.02|2329.52|2330.93|2329.43|0
1643776270000|2022-02-02 04:31:10|2330.9|2329.4|2330.82|2329.32|2330.9|2329.4|2330.82|2329.32|0
1643776280000|2022-02-02 04:31:20|2330.85|2329.35|2330.93|2329.43|2330.93|2329.43|2330.82|2329.32|0
1643776320000|2022-02-02 04:32:00|2330.95|2329.45|2330.95|2329.45|2330.95|2329.45|2330.95|2329.45|0
1643776340000|2022-02-02 04:32:20|2330.94|2329.44|2330.94|2329.44|2330.94|2329.44|2330.93|2329.43|0
1643776350000|2022-02-02 04:32:30|2330.95|2329.45|2330.95|2329.45|2330.95|2329.45|2330.95|2329.45|0
1643776370000|2022-02-02 04:32:50|2330.93|2329.43|2330.83|2329.33|2330.93|2329.43|2330.73|2329.23|0
1643776390000|2022-02-02 04:33:10|2330.8|2329.3|2330.82|2329.32|2330.82|2329.32|2330.73|2329.23|0
1643776400000|2022-02-02 04:33:20|2330.85|2329.35|2330.83|2329.33|2330.95|2329.45|2330.83|2329.33|0
1643776430000|2022-02-02 04:33:50|2330.82|2329.32|2330.83|2329.33|2330.83|2329.33|2330.82|2329.32|0
1643776450000|2022-02-02 04:34:10|2330.87|2329.37|2330.83|2329.33|2330.95|2329.45|2330.83|2329.33|0
1643776460000|2022-02-02 04:34:20|2330.87|2329.37|2330.83|2329.33|2330.95|2329.45|2330.83|2329.33|0
1643776480000|2022-02-02 04:34:40|2330.87|2329.37|2330.83|2329.33|2330.95|2329.45|2330.83|2329.33|0
1643776500000|2022-02-02 04:35:00|2330.85|2329.35|2330.85|2329.35|2330.96|2329.46|2330.85|2329.35|0
1643776510000|2022-02-02 04:35:10|2330.88|2329.38|2330.86|2329.36|2330.98|2329.48|2330.86|2329.36|0
1643776520000|2022-02-02 04:35:20|2330.89|2329.39|2331.19|2329.69|2331.19|2329.69|2330.89|2329.39|0
1643776590000|2022-02-02 04:36:30|2331.2|2329.7|2331.19|2329.69|2331.2|2329.7|2331.19|2329.69|0
1643776620000|2022-02-02 04:37:00|2331.25|2329.75|2331.41|2329.91|2331.41|2329.91|2331.25|2329.75|0
1643776640000|2022-02-02 04:37:20|2331.42|2329.92|2331.42|2329.92|2331.42|2329.92|2331.42|2329.92|0
1643776650000|2022-02-02 04:37:30|2331.44|2329.94|2331.31|2329.81|2331.44|2329.94|2331.31|2329.81|0
1643776670000|2022-02-02 04:37:50|2331.28|2329.78|2331.21|2329.71|2331.3|2329.8|2331.21|2329.71|0
1643776680000|2022-02-02 04:38:00|2331.19|2329.69|2331.19|2329.69|2331.19|2329.69|2331.19|2329.69|0
1643776710000|2022-02-02 04:38:30|2331.18|2329.68|2330.97|2329.47|2331.18|2329.68|2330.97|2329.47|0
1643776730000|2022-02-02 04:38:50|2330.98|2329.48|2330.98|2329.48|2330.98|2329.48|2330.98|2329.48|0
1643776740000|2022-02-02 04:39:00|2331.05|2329.55|2331.07|2329.57|2331.19|2329.69|2331.05|2329.55|0
1643776760000|2022-02-02 04:39:20|2331.04|2329.54|2330.97|2329.47|2331.04|2329.54|2330.97|2329.47|0
1643776800000|2022-02-02 04:40:00|2330.93|2329.43|2330.75|2329.25|2330.93|2329.43|2330.75|2329.25|0
1643776810000|2022-02-02 04:40:10|2330.78|2329.28|2330.75|2329.25|2330.84|2329.34|2330.75|2329.25|0
1643776820000|2022-02-02 04:40:20|2330.78|2329.28|2330.85|2329.35|2330.97|2329.47|2330.78|2329.28|0
1643776830000|2022-02-02 04:40:30|2330.97|2329.47|2330.87|2329.37|2330.98|2329.48|2330.77|2329.27|0
1643776850000|2022-02-02 04:40:50|2330.83|2329.33|2330.87|2329.37|2330.87|2329.37|2330.78|2329.28|0
1643776880000|2022-02-02 04:41:20|2330.83|2329.33|2330.75|2329.25|2330.83|2329.33|2330.75|2329.25|0
1643776890000|2022-02-02 04:41:30|2330.76|2329.26|2330.76|2329.26|2330.76|2329.26|2330.76|2329.26|0
1643776910000|2022-02-02 04:41:50|2330.8|2329.3|2330.85|2329.35|2330.85|2329.35|2330.8|2329.3|0
1643776920000|2022-02-02 04:42:00|2330.82|2329.32|2330.76|2329.26|2330.82|2329.32|2330.76|2329.26|0
1643776970000|2022-02-02 04:42:50|2330.8|2329.3|2330.76|2329.26|2330.85|2329.35|2330.76|2329.26|0
1643776980000|2022-02-02 04:43:00|2330.75|2329.25|2330.75|2329.25|2330.76|2329.26|2330.75|2329.25|0
1643777020000|2022-02-02 04:43:40|2330.78|2329.28|2330.84|2329.34|2330.84|2329.34|2330.78|2329.28|0
1643777030000|2022-02-02 04:43:50|2330.85|2329.35|2330.85|2329.35|2330.97|2329.47|2330.85|2329.35|0
1643777050000|2022-02-02 04:44:10|2330.89|2329.39|2330.97|2329.47|2330.97|2329.47|2330.89|2329.39|0
1643777060000|2022-02-02 04:44:20|2330.96|2329.46|2330.84|2329.34|2330.96|2329.46|2330.84|2329.34|0
1643777120000|2022-02-02 04:45:20|2330.87|2329.37|2330.97|2329.47|2330.97|2329.47|2330.87|2329.37|0
1643777140000|2022-02-02 04:45:40|2330.96|2329.46|2330.75|2329.25|2330.96|2329.46|2330.75|2329.25|0
1643777150000|2022-02-02 04:45:50|2330.76|2329.26|2330.75|2329.25|2330.76|2329.26|2330.75|2329.25|0
1643777160000|2022-02-02 04:46:00|2330.76|2329.26|2330.84|2329.34|2330.97|2329.47|2330.76|2329.26|0
1643777190000|2022-02-02 04:46:30|2330.8|2329.3|2330.84|2329.34|2330.84|2329.34|2330.74|2329.24|0
1643777200000|2022-02-02 04:46:40|2330.83|2329.33|2330.82|2329.32|2330.84|2329.34|2330.82|2329.32|0
1643777210000|2022-02-02 04:46:50|2330.84|2329.34|2330.84|2329.34|2330.84|2329.34|2330.83|2329.33|0
1643777220000|2022-02-02 04:47:00|2330.83|2329.33|2330.83|2329.33|2330.84|2329.34|2330.82|2329.32|0
1643777230000|2022-02-02 04:47:10|2330.82|2329.32|2330.82|2329.32|2330.82|2329.32|2330.82|2329.32|0
1643777260000|2022-02-02 04:47:40|2330.79|2329.29|2330.5|2329|2330.79|2329.29|2330.5|2329|0
1643777270000|2022-02-02 04:47:50|2330.51|2329.01|2330.51|2329.01|2330.51|2329.01|2330.51|2329.01|0
1643777280000|2022-02-02 04:48:00|2330.52|2329.02|2330.61|2329.11|2330.61|2329.11|2330.52|2329.02|0
1643777290000|2022-02-02 04:48:10|2330.65|2329.15|2330.73|2329.23|2330.73|2329.23|2330.65|2329.15|0
1643777300000|2022-02-02 04:48:20|2330.7|2329.2|2330.61|2329.11|2330.7|2329.2|2330.61|2329.11|0
1643777320000|2022-02-02 04:48:40|2330.6|2329.1|2330.6|2329.1|2330.6|2329.1|2330.6|2329.1|0
1643777330000|2022-02-02 04:48:50|2330.61|2329.11|2330.61|2329.11|2330.61|2329.11|2330.61|2329.11|0
1643777340000|2022-02-02 04:49:00|2330.65|2329.15|2330.61|2329.11|2330.73|2329.23|2330.6|2329.1|0
1643777350000|2022-02-02 04:49:10|2330.65|2329.15|2330.94|2329.44|2330.94|2329.44|2330.6|2329.1|0
1643777380000|2022-02-02 04:49:40|2330.91|2329.41|2330.94|2329.44|2330.94|2329.44|2330.82|2329.32|0
1643777390000|2022-02-02 04:49:50|2330.95|2329.45|2330.95|2329.45|2330.95|2329.45|2330.95|2329.45|0
1643777440000|2022-02-02 04:50:40|2330.97|2329.47|2330.97|2329.47|2330.97|2329.47|2330.97|2329.47|0
1643777450000|2022-02-02 04:50:50|2330.96|2329.46|2330.95|2329.45|2330.96|2329.46|2330.95|2329.45|0
1643777460000|2022-02-02 04:51:00|2330.96|2329.46|2330.96|2329.46|2330.97|2329.47|2330.96|2329.46|0
1643777470000|2022-02-02 04:51:10|2330.97|2329.47|2330.97|2329.47|2330.97|2329.47|2330.97|2329.47|0
1643777480000|2022-02-02 04:51:20|2330.98|2329.48|2331.06|2329.56|2331.07|2329.57|2330.98|2329.48|0
1643777490000|2022-02-02 04:51:30|2331.07|2329.57|2331.07|2329.57|2331.07|2329.57|2331.07|2329.57|0
1643777510000|2022-02-02 04:51:50|2331.06|2329.56|2331.07|2329.57|2331.07|2329.57|2330.97|2329.47|0
1643777530000|2022-02-02 04:52:10|2331.06|2329.56|2331.07|2329.57|2331.07|2329.57|2330.97|2329.47|0
1643777550000|2022-02-02 04:52:30|2331.11|2329.61|2331.07|2329.57|2331.19|2329.69|2331.07|2329.57|0
1643777560000|2022-02-02 04:52:40|2331.11|2329.61|2331.19|2329.69|2331.19|2329.69|2331.11|2329.61|0
1643777570000|2022-02-02 04:52:50|2331.21|2329.71|2331.21|2329.71|2331.21|2329.71|2331.21|2329.71|0
1643777590000|2022-02-02 04:53:10|2331.22|2329.72|2331.21|2329.71|2331.22|2329.72|2331.21|2329.71|0
1643777610000|2022-02-02 04:53:30|2331.24|2329.74|2331.22|2329.72|2331.31|2329.81|2331.22|2329.72|0
1643777620000|2022-02-02 04:53:40|2331.29|2329.79|2331.31|2329.81|2331.43|2329.93|2331.22|2329.72|0
1643777630000|2022-02-02 04:53:50|2331.28|2329.78|2331.31|2329.81|2331.32|2329.82|2331.22|2329.72|0
1643777650000|2022-02-02 04:54:10|2331.28|2329.78|2331.31|2329.81|2331.31|2329.81|2331.22|2329.72|0
1643777660000|2022-02-02 04:54:20|2331.28|2329.78|2331.43|2329.93|2331.43|2329.93|2331.22|2329.72|0
1643777690000|2022-02-02 04:54:50|2331.46|2329.96|2331.43|2329.93|2331.52|2330.02|2331.43|2329.93|0
1643777700000|2022-02-02 04:55:00|2331.44|2329.94|2331.53|2330.03|2331.65|2330.15|2331.43|2329.93|0
1643777710000|2022-02-02 04:55:10|2331.52|2330.02|2331.52|2330.02|2331.52|2330.02|2331.52|2330.02|0
1643777720000|2022-02-02 04:55:20|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|0
1643777740000|2022-02-02 04:55:40|2331.5|2330|2331.53|2330.03|2331.53|2330.03|2331.44|2329.94|0
1643777760000|2022-02-02 04:56:00|2331.57|2330.07|2331.65|2330.15|2331.65|2330.15|2331.57|2330.07|0
1643777770000|2022-02-02 04:56:10|2331.64|2330.14|2331.43|2329.93|2331.64|2330.14|2331.43|2329.93|0
1643777780000|2022-02-02 04:56:20|2331.41|2329.91|2331.41|2329.91|2331.41|2329.91|2331.41|2329.91|0
1643777790000|2022-02-02 04:56:30|2331.45|2329.95|2331.43|2329.93|2331.52|2330.02|2331.43|2329.93|0
1643777800000|2022-02-02 04:56:40|2331.5|2330|2331.64|2330.14|2331.64|2330.14|2331.5|2330|0
1643777810000|2022-02-02 04:56:50|2331.6|2330.1|2331.64|2330.14|2331.64|2330.14|2331.52|2330.02|0
1643777820000|2022-02-02 04:57:00|2331.6|2330.1|2331.53|2330.03|2331.65|2330.15|2331.52|2330.02|0
1643777830000|2022-02-02 04:57:10|2331.57|2330.07|2331.53|2330.03|2331.65|2330.15|2331.53|2330.03|0
1643777840000|2022-02-02 04:57:20|2331.65|2330.15|2331.52|2330.02|2331.65|2330.15|2331.52|2330.02|0
1643777850000|2022-02-02 04:57:30|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|0
1643777870000|2022-02-02 04:57:50|2331.57|2330.07|2331.65|2330.15|2331.66|2330.16|2331.57|2330.07|0
1643777880000|2022-02-02 04:58:00|2331.62|2330.12|2331.52|2330.02|2331.62|2330.12|2331.52|2330.02|0
1643777890000|2022-02-02 04:58:10|2331.64|2330.14|2331.52|2330.02|2331.64|2330.14|2331.52|2330.02|0
1643777910000|2022-02-02 04:58:30|2331.48|2329.98|2331.41|2329.91|2331.48|2329.98|2331.41|2329.91|0
1643777940000|2022-02-02 04:59:00|2331.42|2329.92|2331.41|2329.91|2331.42|2329.92|2331.41|2329.91|0
1643777950000|2022-02-02 04:59:10|2331.42|2329.92|2331.41|2329.91|2331.42|2329.92|2331.41|2329.91|0
1643777960000|2022-02-02 04:59:20|2331.43|2329.93|2331.52|2330.02|2331.52|2330.02|2331.42|2329.92|0
1643777970000|2022-02-02 04:59:30|2331.55|2330.05|2331.52|2330.02|2331.64|2330.14|2331.52|2330.02|0
1643777980000|2022-02-02 04:59:40|2331.55|2330.05|2331.52|2330.02|2331.64|2330.14|2331.52|2330.02|0
1643777990000|2022-02-02 04:59:50|2331.64|2330.14|2331.64|2330.14|2331.64|2330.14|2331.64|2330.14|0
1643778000000|2022-02-02 05:00:00|2331.6|2330.1|2331.52|2330.02|2331.6|2330.1|2331.43|2329.93|0
1643778010000|2022-02-02 05:00:10|2331.59|2330.09|2331.64|2330.14|2331.85|2330.35|2331.59|2330.09|0
1643778020000|2022-02-02 05:00:20|2331.67|2330.17|2331.64|2330.14|2331.73|2330.23|2331.64|2330.14|0
1643778030000|2022-02-02 05:00:30|2331.62|2330.12|2331.64|2330.14|2331.64|2330.14|2331.62|2330.12|0
1643778090000|2022-02-02 05:01:30|2331.65|2330.15|2331.65|2330.15|2331.65|2330.15|2331.65|2330.15|0
1643778120000|2022-02-02 05:02:00|2331.64|2330.14|2331.52|2330.02|2331.64|2330.14|2331.52|2330.02|0
1643778140000|2022-02-02 05:02:20|2331.55|2330.05|2331.64|2330.14|2331.64|2330.14|2331.55|2330.05|0
1643778150000|2022-02-02 05:02:30|2331.6|2330.1|2331.43|2329.93|2331.65|2330.15|2331.43|2329.93|0
1643778160000|2022-02-02 05:02:40|2331.46|2329.96|2331.41|2329.91|2331.52|2330.02|2331.41|2329.91|0
1643778180000|2022-02-02 05:03:00|2331.34|2329.84|2331.31|2329.81|2331.34|2329.84|2331.21|2329.71|0
1643778190000|2022-02-02 05:03:10|2331.43|2329.93|2331.44|2329.94|2331.44|2329.94|2331.31|2329.81|0
1643778210000|2022-02-02 05:03:30|2331.46|2329.96|2331.44|2329.94|2331.46|2329.96|2331.44|2329.94|0
1643778220000|2022-02-02 05:03:40|2331.45|2329.95|2331.5|2330|2331.72|2330.22|2331.45|2329.95|0
1643778230000|2022-02-02 05:03:50|2331.51|2330.01|2331.59|2330.09|2331.59|2330.09|2331.5|2330|0
1643778240000|2022-02-02 05:04:00|2331.62|2330.12|2331.59|2330.09|2331.71|2330.21|2331.59|2330.09|0
1643778250000|2022-02-02 05:04:10|2331.71|2330.21|2331.72|2330.22|2331.72|2330.22|2331.6|2330.1|0
1643778260000|2022-02-02 05:04:20|2331.6|2330.1|2331.72|2330.22|2331.72|2330.22|2331.6|2330.1|0
1643778270000|2022-02-02 05:04:30|2331.71|2330.21|2331.59|2330.09|2331.72|2330.22|2331.59|2330.09|0
1643778280000|2022-02-02 05:04:40|2331.62|2330.12|2331.72|2330.22|2331.72|2330.22|2331.62|2330.12|0
1643778290000|2022-02-02 05:04:50|2331.74|2330.24|2331.74|2330.24|2331.74|2330.24|2331.74|2330.24|0
1643778310000|2022-02-02 05:05:10|2331.72|2330.22|2331.6|2330.1|2331.72|2330.22|2331.6|2330.1|0
1643778320000|2022-02-02 05:05:20|2331.57|2330.07|2331.72|2330.22|2331.72|2330.22|2331.5|2330|0
1643778330000|2022-02-02 05:05:30|2331.69|2330.19|2331.59|2330.09|2331.72|2330.22|2331.59|2330.09|0
1643778340000|2022-02-02 05:05:40|2331.6|2330.1|2331.59|2330.09|2331.6|2330.1|2331.59|2330.09|0
1643778350000|2022-02-02 05:05:50|2331.5|2330|2331.48|2329.98|2331.5|2330|2331.48|2329.98|0
1643778360000|2022-02-02 05:06:00|2331.47|2329.97|2331.26|2329.76|2331.47|2329.97|2331.26|2329.76|0
1643778370000|2022-02-02 05:06:10|2331.28|2329.78|2331.48|2329.98|2331.48|2329.98|2331.28|2329.78|0
1643778380000|2022-02-02 05:06:20|2331.49|2329.99|2331.5|2330|2331.5|2330|2331.49|2329.99|0
1643778450000|2022-02-02 05:07:30|2331.51|2330.01|2331.51|2330.01|2331.51|2330.01|2331.51|2330.01|0
1643778460000|2022-02-02 05:07:40|2331.58|2330.08|2331.72|2330.22|2331.72|2330.22|2331.58|2330.08|0
1643778470000|2022-02-02 05:07:50|2331.73|2330.23|2331.74|2330.24|2331.74|2330.24|2331.73|2330.23|0
1643778480000|2022-02-02 05:08:00|2331.72|2330.22|2331.74|2330.24|2331.74|2330.24|2331.72|2330.22|0
1643778500000|2022-02-02 05:08:20|2331.75|2330.25|2331.75|2330.25|2331.75|2330.25|2331.74|2330.24|0
1643778560000|2022-02-02 05:09:20|2331.74|2330.24|2331.6|2330.1|2331.74|2330.24|2331.6|2330.1|0
1643778580000|2022-02-02 05:09:40|2331.59|2330.09|2331.59|2330.09|2331.59|2330.09|2331.59|2330.09|0
1643778590000|2022-02-02 05:09:50|2331.6|2330.1|2331.6|2330.1|2331.6|2330.1|2331.59|2330.09|0
1643778600000|2022-02-02 05:10:00|2331.59|2330.09|2331.59|2330.09|2331.59|2330.09|2331.59|2330.09|0
1643778610000|2022-02-02 05:10:10|2331.6|2330.1|2331.59|2330.09|2331.6|2330.1|2331.59|2330.09|0
1643778620000|2022-02-02 05:10:20|2331.6|2330.1|2331.72|2330.22|2331.72|2330.22|2331.6|2330.1|0
1643778630000|2022-02-02 05:10:30|2331.69|2330.19|2331.6|2330.1|2331.69|2330.19|2331.6|2330.1|0
1643778640000|2022-02-02 05:10:40|2331.64|2330.14|2331.72|2330.22|2331.72|2330.22|2331.64|2330.14|0
1643778650000|2022-02-02 05:10:50|2331.69|2330.19|2331.59|2330.09|2331.72|2330.22|2331.59|2330.09|0
1643778660000|2022-02-02 05:11:00|2331.62|2330.12|2331.72|2330.22|2331.72|2330.22|2331.59|2330.09|0
1643778690000|2022-02-02 05:11:30|2331.74|2330.24|2331.74|2330.24|2331.74|2330.24|2331.73|2330.23|0
1643778700000|2022-02-02 05:11:40|2331.72|2330.22|2331.6|2330.1|2331.72|2330.22|2331.6|2330.1|0
1643778710000|2022-02-02 05:11:50|2331.57|2330.07|2331.6|2330.1|2331.6|2330.1|2331.51|2330.01|0
1643778720000|2022-02-02 05:12:00|2331.59|2330.09|2331.6|2330.1|2331.6|2330.1|2331.59|2330.09|0
1643778750000|2022-02-02 05:12:30|2331.57|2330.07|2331.6|2330.1|2331.6|2330.1|2331.51|2330.01|0
1643778790000|2022-02-02 05:13:10|2331.57|2330.07|2331.6|2330.1|2331.6|2330.1|2331.51|2330.01|0
1643778810000|2022-02-02 05:13:30|2331.64|2330.14|2331.6|2330.1|2331.72|2330.22|2331.6|2330.1|0
1643778840000|2022-02-02 05:14:00|2331.57|2330.07|2331.72|2330.22|2331.72|2330.22|2331.51|2330.01|0
1643778860000|2022-02-02 05:14:20|2331.73|2330.23|2331.72|2330.22|2331.74|2330.24|2331.72|2330.22|0
1643778870000|2022-02-02 05:14:30|2331.71|2330.21|2331.72|2330.22|2331.72|2330.22|2331.71|2330.21|0
1643778880000|2022-02-02 05:14:40|2331.71|2330.21|2331.5|2330|2331.71|2330.21|2331.5|2330|0
1643778890000|2022-02-02 05:14:50|2331.51|2330.01|2331.71|2330.21|2331.72|2330.22|2331.51|2330.01|0
1643778900000|2022-02-02 05:15:00|2331.67|2330.17|2331.28|2329.78|2331.71|2330.21|2331.28|2329.78|0
1643778920000|2022-02-02 05:15:20|2331.26|2329.76|2331.26|2329.76|2331.26|2329.76|2331.06|2329.56|0
1643778930000|2022-02-02 05:15:30|2331.27|2329.77|2331.07|2329.57|2331.28|2329.78|2331.07|2329.57|0
1643778940000|2022-02-02 05:15:40|2331.14|2329.64|2331.28|2329.78|2331.28|2329.78|2331.14|2329.64|0
1643778950000|2022-02-02 05:15:50|2331.24|2329.74|2331.16|2329.66|2331.28|2329.78|2331.16|2329.66|0
1643778960000|2022-02-02 05:16:00|2331.19|2329.69|2331.16|2329.66|2331.28|2329.78|2331.16|2329.66|0
1643778970000|2022-02-02 05:16:10|2331.19|2329.69|2331.28|2329.78|2331.28|2329.78|2331.16|2329.66|0
1643778980000|2022-02-02 05:16:20|2331.31|2329.81|2331.28|2329.78|2331.37|2329.87|2331.28|2329.78|0
1643778990000|2022-02-02 05:16:30|2331.31|2329.81|2331.28|2329.78|2331.5|2330|2331.28|2329.78|0
1643779000000|2022-02-02 05:16:40|2331.31|2329.81|2331.48|2329.98|2331.48|2329.98|2331.31|2329.81|0
1643779010000|2022-02-02 05:16:50|2331.45|2329.95|2331.37|2329.87|2331.45|2329.95|2331.37|2329.87|0
1643779020000|2022-02-02 05:17:00|2331.4|2329.9|2331.37|2329.87|2331.48|2329.98|2331.37|2329.87|0
1643779050000|2022-02-02 05:17:30|2331.33|2329.83|2331.26|2329.76|2331.33|2329.83|2331.26|2329.76|0
1643779090000|2022-02-02 05:18:10|2331.19|2329.69|2331.25|2329.75|2331.25|2329.75|2331.04|2329.54|0
1643779100000|2022-02-02 05:18:20|2331.21|2329.71|2331.26|2329.76|2331.26|2329.76|2331.13|2329.63|0
1643779110000|2022-02-02 05:18:30|2331.23|2329.73|2331.04|2329.54|2331.25|2329.75|2331.04|2329.54|0
1643779120000|2022-02-02 05:18:40|2331.11|2329.61|2331.25|2329.75|2331.25|2329.75|2331.11|2329.61|0
1643779130000|2022-02-02 05:18:50|2331.21|2329.71|2331.48|2329.98|2331.48|2329.98|2331.13|2329.63|0
1643779140000|2022-02-02 05:19:00|2331.45|2329.95|2331.37|2329.87|2331.45|2329.95|2331.37|2329.87|0
1643779160000|2022-02-02 05:19:20|2331.4|2329.9|2331.38|2329.88|2331.5|2330|2331.37|2329.87|0
1643779170000|2022-02-02 05:19:30|2331.37|2329.87|2331.5|2330|2331.5|2330|2331.37|2329.87|0
1643779180000|2022-02-02 05:19:40|2331.51|2330.01|2331.5|2330|2331.51|2330.01|2331.38|2329.88|0
1643779190000|2022-02-02 05:19:50|2331.46|2329.96|2331.5|2330|2331.5|2330|2331.38|2329.88|0
1643779200000|2022-02-02 05:20:00|2331.46|2329.96|2331.28|2329.78|2331.46|2329.96|2331.28|2329.78|0
1643779210000|2022-02-02 05:20:10|2331.26|2329.76|2331.28|2329.78|2331.28|2329.78|2331.26|2329.76|0
1643779260000|2022-02-02 05:21:00|2331.24|2329.74|2331.24|2329.74|2331.24|2329.74|2331.24|2329.74|0
1643779270000|2022-02-02 05:21:10|2331.16|2329.66|2331.29|2329.79|2331.29|2329.79|2331.16|2329.66|0
1643779280000|2022-02-02 05:21:20|2331.33|2329.83|2331.5|2330|2331.5|2330|2331.33|2329.83|0
1643779290000|2022-02-02 05:21:30|2331.51|2330.01|2331.51|2330.01|2331.51|2330.01|2331.51|2330.01|0
1643779300000|2022-02-02 05:21:40|2331.53|2330.03|2331.51|2330.01|2331.53|2330.03|2331.51|2330.01|0
1643779310000|2022-02-02 05:21:50|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|0
1643779320000|2022-02-02 05:22:00|2331.51|2330.01|2331.51|2330.01|2331.51|2330.01|2331.51|2330.01|0
1643779380000|2022-02-02 05:23:00|2331.48|2329.98|2331.5|2330|2331.5|2330|2331.38|2329.88|0
1643779400000|2022-02-02 05:23:20|2331.51|2330.01|2331.51|2330.01|2331.51|2330.01|2331.51|2330.01|0
1643779410000|2022-02-02 05:23:30|2331.5|2330|2331.5|2330|2331.51|2330.01|2331.5|2330|0
1643779430000|2022-02-02 05:23:50|2331.51|2330.01|2331.6|2330.1|2331.6|2330.1|2331.51|2330.01|0
1643779440000|2022-02-02 05:24:00|2331.64|2330.14|2331.6|2330.1|2331.72|2330.22|2331.51|2330.01|0
1643779450000|2022-02-02 05:24:10|2331.64|2330.14|2331.51|2330.01|2331.72|2330.22|2331.51|2330.01|0
1643779470000|2022-02-02 05:24:30|2331.5|2330|2331.5|2330|2331.5|2330|2331.5|2330|0
1643779480000|2022-02-02 05:24:40|2331.51|2330.01|2331.51|2330.01|2331.51|2330.01|2331.51|2330.01|0
1643779500000|2022-02-02 05:25:00|2331.55|2330.05|2331.6|2330.1|2331.6|2330.1|2331.55|2330.05|0
1643779510000|2022-02-02 05:25:10|2331.64|2330.14|2331.62|2330.12|2331.74|2330.24|2331.62|2330.12|0
1643779520000|2022-02-02 05:25:20|2331.65|2330.15|2331.62|2330.12|2331.74|2330.24|2331.62|2330.12|0
1643779550000|2022-02-02 05:25:50|2331.65|2330.15|2331.62|2330.12|2331.74|2330.24|2331.62|2330.12|0
1643779560000|2022-02-02 05:26:00|2331.61|2330.11|2331.61|2330.11|2331.61|2330.11|2331.61|2330.11|0
1643779570000|2022-02-02 05:26:10|2331.62|2330.12|2331.62|2330.12|2331.62|2330.12|2331.61|2330.11|0
1643779580000|2022-02-02 05:26:20|2331.61|2330.11|2331.61|2330.11|2331.62|2330.12|2331.61|2330.11|0
1643779590000|2022-02-02 05:26:30|2331.58|2330.08|2331.53|2330.03|2331.58|2330.08|2331.52|2330.02|0
1643779660000|2022-02-02 05:27:40|2331.54|2330.04|2331.54|2330.04|2331.54|2330.04|2331.54|2330.04|0
1643779670000|2022-02-02 05:27:50|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|0
1643779680000|2022-02-02 05:28:00|2331.56|2330.06|2331.74|2330.24|2331.74|2330.24|2331.53|2330.03|0
1643779690000|2022-02-02 05:28:10|2331.67|2330.17|2331.56|2330.06|2331.67|2330.17|2331.53|2330.03|0
1643779700000|2022-02-02 05:28:20|2331.62|2330.12|2331.62|2330.12|2331.74|2330.24|2331.62|2330.12|0
1643779710000|2022-02-02 05:28:30|2331.58|2330.08|2331.74|2330.24|2331.74|2330.24|2331.53|2330.03|0
1643779730000|2022-02-02 05:28:50|2331.75|2330.25|2331.75|2330.25|2331.75|2330.25|2331.75|2330.25|0
1643779770000|2022-02-02 05:29:30|2331.76|2330.26|2331.62|2330.12|2331.76|2330.26|2331.6|2330.1|0
1643779780000|2022-02-02 05:29:40|2331.65|2330.15|2331.75|2330.25|2331.75|2330.25|2331.65|2330.15|0
1643779790000|2022-02-02 05:29:50|2331.72|2330.22|2331.63|2330.13|2331.72|2330.22|2331.63|2330.13|0
1643779800000|2022-02-02 05:30:00|2331.67|2330.17|2331.75|2330.25|2331.75|2330.25|2331.67|2330.17|0
1643779810000|2022-02-02 05:30:10|2331.76|2330.26|2331.76|2330.26|2331.76|2330.26|2331.76|2330.26|0
1643779820000|2022-02-02 05:30:20|2331.75|2330.25|2331.75|2330.25|2331.75|2330.25|2331.75|2330.25|0
1643779830000|2022-02-02 05:30:30|2331.72|2330.22|2331.63|2330.13|2331.72|2330.22|2331.63|2330.13|0
1643779840000|2022-02-02 05:30:40|2331.67|2330.17|2331.63|2330.13|2331.75|2330.25|2331.63|2330.13|0
1643779850000|2022-02-02 05:30:50|2331.6|2330.1|2331.63|2330.13|2331.63|2330.13|2331.54|2330.04|0
1643779860000|2022-02-02 05:31:00|2331.6|2330.1|2331.63|2330.13|2331.63|2330.13|2331.54|2330.04|0
1643779870000|2022-02-02 05:31:10|2331.67|2330.17|2331.75|2330.25|2331.76|2330.26|2331.63|2330.13|0
1643779880000|2022-02-02 05:31:20|2331.72|2330.22|2331.63|2330.13|2331.75|2330.25|2331.63|2330.13|0
1643779930000|2022-02-02 05:32:10|2331.6|2330.1|2331.63|2330.13|2331.63|2330.13|2331.54|2330.04|0
1643779940000|2022-02-02 05:32:20|2331.6|2330.1|2331.54|2330.04|2331.6|2330.1|2331.54|2330.04|0
1643779950000|2022-02-02 05:32:30|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|0
1643779960000|2022-02-02 05:32:40|2331.54|2330.04|2331.54|2330.04|2331.63|2330.13|2331.54|2330.04|0
1643779970000|2022-02-02 05:32:50|2331.58|2330.08|2331.54|2330.04|2331.63|2330.13|2331.54|2330.04|0
1643780010000|2022-02-02 05:33:30|2331.51|2330.01|2331.42|2329.92|2331.51|2330.01|2331.42|2329.92|0
1643780020000|2022-02-02 05:33:40|2331.46|2329.96|2331.54|2330.04|2331.54|2330.04|2331.46|2329.96|0
1643780040000|2022-02-02 05:34:00|2331.51|2330.01|2331.54|2330.04|2331.54|2330.04|2331.32|2329.82|0
1643780190000|2022-02-02 05:36:30|2331.42|2329.92|2331.33|2329.83|2331.42|2329.92|2331.33|2329.83|0
1643780200000|2022-02-02 05:36:40|2331.4|2329.9|2331.54|2330.04|2331.54|2330.04|2331.4|2329.9|0
1643780210000|2022-02-02 05:36:50|2331.47|2329.97|2331.75|2330.25|2331.75|2330.25|2331.32|2329.82|0
1643780220000|2022-02-02 05:37:00|2331.72|2330.22|2331.75|2330.25|2331.75|2330.25|2331.63|2330.13|0
1643780240000|2022-02-02 05:37:20|2331.72|2330.22|2331.74|2330.24|2331.74|2330.24|2331.62|2330.12|0
1643780250000|2022-02-02 05:37:30|2331.7|2330.2|2331.74|2330.24|2331.74|2330.24|2331.62|2330.12|0
1643780260000|2022-02-02 05:37:40|2331.62|2330.12|2331.62|2330.12|2331.62|2330.12|2331.62|2330.12|0
1643780270000|2022-02-02 05:37:50|2331.65|2330.15|2331.76|2330.26|2331.76|2330.26|2331.65|2330.15|0
1643780300000|2022-02-02 05:38:20|2331.75|2330.25|2331.54|2330.04|2331.75|2330.25|2331.54|2330.04|0
1643780310000|2022-02-02 05:38:30|2331.58|2330.08|2331.54|2330.04|2331.63|2330.13|2331.54|2330.04|0
1643780320000|2022-02-02 05:38:40|2331.55|2330.05|2331.54|2330.04|2331.56|2330.06|2331.54|2330.04|0
1643780360000|2022-02-02 05:39:20|2331.56|2330.06|2331.54|2330.04|2331.56|2330.06|2331.54|2330.04|0
1643780380000|2022-02-02 05:39:40|2331.51|2330.01|2331.76|2330.26|2331.76|2330.26|2331.42|2329.92|0
1643780410000|2022-02-02 05:40:10|2331.69|2330.19|2331.54|2330.04|2331.69|2330.19|2331.54|2330.04|0
1643780430000|2022-02-02 05:40:30|2331.56|2330.06|2331.76|2330.26|2331.76|2330.26|2331.56|2330.06|0
1643780460000|2022-02-02 05:41:00|2331.75|2330.25|2331.76|2330.26|2331.76|2330.26|2331.75|2330.25|0
1643780470000|2022-02-02 05:41:10|2331.75|2330.25|2331.76|2330.26|2331.76|2330.26|2331.54|2330.04|0
1643780480000|2022-02-02 05:41:20|2331.73|2330.23|2331.75|2330.25|2331.76|2330.26|2331.63|2330.13|0
1643780490000|2022-02-02 05:41:30|2331.76|2330.26|2331.76|2330.26|2331.76|2330.26|2331.76|2330.26|0
1643780520000|2022-02-02 05:42:00|2331.8|2330.3|2331.78|2330.28|2331.87|2330.37|2331.76|2330.26|0
1643780530000|2022-02-02 05:42:10|2331.89|2330.39|2332.66|2331.16|2333.13|2331.63|2331.89|2330.39|0
1643780540000|2022-02-02 05:42:20|2332.63|2331.13|2332.4|2330.9|2332.63|2331.13|2332.4|2330.9|0
1643780550000|2022-02-02 05:42:30|2332.41|2330.91|2332.4|2330.9|2332.41|2330.91|2332.4|2330.9|0
1643780570000|2022-02-02 05:42:50|2332.38|2330.88|2332.4|2330.9|2332.4|2330.9|2332.16|2330.66|0
1643780580000|2022-02-02 05:43:00|2332.36|2330.86|2332.28|2330.78|2332.4|2330.9|2332.28|2330.78|0
1643780590000|2022-02-02 05:43:10|2332.24|2330.74|2332.17|2330.67|2332.4|2330.9|2332.17|2330.67|0
1643780600000|2022-02-02 05:43:20|2332.18|2330.68|2332.4|2330.9|2332.49|2330.99|2332.17|2330.67|0
1643780610000|2022-02-02 05:43:30|2332.39|2330.89|2331.91|2330.41|2332.39|2330.89|2331.89|2330.39|0
1643780620000|2022-02-02 05:43:40|2331.9|2330.4|2331.9|2330.4|2331.91|2330.41|2331.9|2330.4|0
1643780630000|2022-02-02 05:43:50|2331.91|2330.41|2331.65|2330.15|2331.91|2330.41|2331.65|2330.15|0
1643780640000|2022-02-02 05:44:00|2331.6|2330.1|2331.61|2330.11|2331.62|2330.12|2331.59|2330.09|0
1643780650000|2022-02-02 05:44:10|2331.62|2330.12|2331.63|2330.13|2331.83|2330.33|2331.61|2330.11|0
1643780660000|2022-02-02 05:44:20|2331.69|2330.19|2331.83|2330.33|2331.83|2330.33|2331.69|2330.19|0
1643780670000|2022-02-02 05:44:30|2331.82|2330.32|2331.61|2330.11|2331.83|2330.33|2331.61|2330.11|0
1643780680000|2022-02-02 05:44:40|2331.62|2330.12|2331.6|2330.1|2331.7|2330.2|2331.6|2330.1|0
1643780690000|2022-02-02 05:44:50|2331.7|2330.2|2331.58|2330.08|2331.7|2330.2|2331.58|2330.08|0
1643780700000|2022-02-02 05:45:00|2331.62|2330.12|2331.69|2330.19|2331.69|2330.19|2331.58|2330.08|0
1643780710000|2022-02-02 05:45:10|2331.73|2330.23|2331.61|2330.11|2331.83|2330.33|2331.61|2330.11|0
1643780720000|2022-02-02 05:45:20|2331.63|2330.13|2331.62|2330.12|2331.83|2330.33|2331.62|2330.12|0
1643780730000|2022-02-02 05:45:30|2331.63|2330.13|2331.84|2330.34|2331.84|2330.34|2331.63|2330.13|0
1643780740000|2022-02-02 05:45:40|2331.81|2330.31|2331.72|2330.22|2331.84|2330.34|2331.72|2330.22|0
1643780750000|2022-02-02 05:45:50|2331.73|2330.23|2331.72|2330.22|2331.73|2330.23|2331.72|2330.22|0
1643780760000|2022-02-02 05:46:00|2331.69|2330.19|2331.61|2330.11|2331.69|2330.19|2331.4|2329.9|0
1643780770000|2022-02-02 05:46:10|2331.58|2330.08|2331.49|2329.99|2331.58|2330.08|2331.49|2329.99|0
1643780790000|2022-02-02 05:46:30|2331.45|2329.95|2331.62|2330.12|2331.62|2330.12|2331.4|2329.9|0
1643780800000|2022-02-02 05:46:40|2331.58|2330.08|2331.41|2329.91|2331.63|2330.13|2331.41|2329.91|0
1643780830000|2022-02-02 05:47:10|2331.42|2329.92|2331.43|2329.93|2331.43|2329.93|2331.42|2329.92|0
1643780840000|2022-02-02 05:47:20|2331.41|2329.91|2331.41|2329.91|2331.41|2329.91|2331.29|2329.79|0
1643780850000|2022-02-02 05:47:30|2331.38|2329.88|2331.41|2329.91|2331.41|2329.91|2331.29|2329.79|0
1643780870000|2022-02-02 05:47:50|2331.43|2329.93|2331.42|2329.92|2331.43|2329.93|2331.41|2329.91|0
1643780880000|2022-02-02 05:48:00|2331.43|2329.93|2331.24|2329.74|2331.43|2329.93|2331.24|2329.74|0
1643780890000|2022-02-02 05:48:10|2331.19|2329.69|2331.41|2329.91|2331.41|2329.91|2331.19|2329.69|0
1643780900000|2022-02-02 05:48:20|2331.42|2329.92|2331.41|2329.91|2331.42|2329.92|2331.41|2329.91|0
1643780910000|2022-02-02 05:48:30|2331.38|2329.88|2331.41|2329.91|2331.41|2329.91|2331.29|2329.79|0
1643780920000|2022-02-02 05:48:40|2331.43|2329.93|2331.43|2329.93|2331.43|2329.93|2331.43|2329.93|0
1643780940000|2022-02-02 05:49:00|2331.42|2329.92|2331.43|2329.93|2331.43|2329.93|2331.42|2329.92|0
1643780950000|2022-02-02 05:49:10|2331.41|2329.91|2331.41|2329.91|2331.41|2329.91|2331.41|2329.91|0
1643780960000|2022-02-02 05:49:20|2331.43|2329.93|2331.43|2329.93|2331.43|2329.93|2331.43|2329.93|0
1643780970000|2022-02-02 05:49:30|2331.46|2329.96|2331.43|2329.93|2331.52|2330.02|2331.43|2329.93|0
1643780990000|2022-02-02 05:49:50|2331.49|2329.99|2331.63|2330.13|2331.63|2330.13|2331.49|2329.99|0
1643781000000|2022-02-02 05:50:00|2331.62|2330.12|2331.41|2329.91|2331.62|2330.12|2331.41|2329.91|0
1643781020000|2022-02-02 05:50:20|2331.34|2329.84|2331.2|2329.7|2331.34|2329.84|2331.2|2329.7|0
1643781050000|2022-02-02 05:50:50|2331.19|2329.69|2331.19|2329.69|2331.19|2329.69|2331.07|2329.57|0
1643781060000|2022-02-02 05:51:00|2331.2|2329.7|2331.19|2329.69|2331.2|2329.7|2331.19|2329.69|0
1643781080000|2022-02-02 05:51:20|2331.15|2329.65|2331.06|2329.56|2331.15|2329.65|2330.97|2329.47|0
1643781090000|2022-02-02 05:51:30|2331.02|2329.52|2330.97|2329.47|2331.06|2329.56|2330.97|2329.47|0
1643781100000|2022-02-02 05:51:40|2330.95|2329.45|2330.95|2329.45|2330.95|2329.45|2330.95|2329.45|0
1643781110000|2022-02-02 05:51:50|2331|2329.5|2331.2|2329.7|2331.21|2329.71|2331|2329.5|0
1643781120000|2022-02-02 05:52:00|2331.13|2329.63|2330.99|2329.49|2331.13|2329.63|2330.99|2329.49|0
1643781130000|2022-02-02 05:52:10|2330.98|2329.48|2330.98|2329.48|2330.98|2329.48|2330.98|2329.48|0
1643781160000|2022-02-02 05:52:40|2331.02|2329.52|2331.11|2329.61|2331.11|2329.61|2331.02|2329.52|0
1643781170000|2022-02-02 05:52:50|2331.19|2329.69|2331.63|2330.13|2331.63|2330.13|2331.07|2329.57|0
1643781180000|2022-02-02 05:53:00|2331.62|2330.12|2331.49|2329.99|2331.63|2330.13|2331.49|2329.99|0
1643781190000|2022-02-02 05:53:10|2331.46|2329.96|2331.49|2329.99|2331.49|2329.99|2331.4|2329.9|0
1643781200000|2022-02-02 05:53:20|2331.46|2329.96|2331.41|2329.91|2331.46|2329.96|2331.4|2329.9|0
1643781220000|2022-02-02 05:53:40|2331.4|2329.9|2331.4|2329.9|2331.41|2329.91|2331.4|2329.9|0
1643781240000|2022-02-02 05:54:00|2331.41|2329.91|2331.41|2329.91|2331.41|2329.91|2331.4|2329.9|0
1643781250000|2022-02-02 05:54:10|2331.4|2329.9|2331.4|2329.9|2331.4|2329.9|2331.4|2329.9|0
1643781260000|2022-02-02 05:54:20|2331.49|2329.99|2331.5|2330|2331.5|2330|2331.49|2329.99|0
1643781270000|2022-02-02 05:54:30|2331.47|2329.97|2331.4|2329.9|2331.47|2329.97|2331.4|2329.9|0
1643781280000|2022-02-02 05:54:40|2331.41|2329.91|2331.5|2330|2331.5|2330|2331.41|2329.91|0
1643781290000|2022-02-02 05:54:50|2331.54|2330.04|2331.62|2330.12|2331.62|2330.12|2331.54|2330.04|0
1643781300000|2022-02-02 05:55:00|2331.58|2330.08|2331.41|2329.91|2331.58|2330.08|2331.4|2329.9|0
1643781320000|2022-02-02 05:55:20|2331.45|2329.95|2331.5|2330|2331.5|2330|2331.45|2329.95|0
1643781330000|2022-02-02 05:55:30|2331.62|2330.12|2331.63|2330.13|2331.63|2330.13|2331.62|2330.12|0
1643781340000|2022-02-02 05:55:40|2331.62|2330.12|2331.63|2330.13|2331.63|2330.13|2331.62|2330.12|0
1643781350000|2022-02-02 05:55:50|2331.62|2330.12|2331.41|2329.91|2331.62|2330.12|2331.41|2329.91|0
1643781370000|2022-02-02 05:56:10|2331.48|2329.98|2331.62|2330.12|2331.71|2330.21|2331.48|2329.98|0
1643781380000|2022-02-02 05:56:20|2331.65|2330.15|2331.71|2330.21|2331.71|2330.21|2331.65|2330.15|0
1643781410000|2022-02-02 05:56:50|2331.67|2330.17|2331.62|2330.12|2331.67|2330.17|2331.62|2330.12|0
1643781420000|2022-02-02 05:57:00|2331.63|2330.13|2331.84|2330.34|2331.84|2330.34|2331.63|2330.13|0
1643781440000|2022-02-02 05:57:20|2331.86|2330.36|2331.86|2330.36|2331.86|2330.36|2331.86|2330.36|0
1643781450000|2022-02-02 05:57:30|2332.06|2330.56|2331.95|2330.45|2332.06|2330.56|2331.95|2330.45|0
1643781460000|2022-02-02 05:57:40|2331.91|2330.41|2331.86|2330.36|2331.95|2330.45|2331.86|2330.36|0
1643781470000|2022-02-02 05:57:50|2331.9|2330.4|2331.96|2330.46|2331.96|2330.46|2331.87|2330.37|0
1643781480000|2022-02-02 05:58:00|2331.93|2330.43|2331.86|2330.36|2331.96|2330.46|2331.86|2330.36|0
1643781490000|2022-02-02 05:58:10|2331.87|2330.37|2331.86|2330.36|2331.87|2330.37|2331.86|2330.36|0
1643781500000|2022-02-02 05:58:20|2331.87|2330.37|2331.87|2330.37|2331.87|2330.37|2331.87|2330.37|0
1643781530000|2022-02-02 05:58:50|2331.88|2330.38|2331.87|2330.37|2331.88|2330.38|2331.87|2330.37|0
1643781540000|2022-02-02 05:59:00|2331.66|2330.16|2331.88|2330.38|2331.88|2330.38|2331.66|2330.16|0
1643781560000|2022-02-02 05:59:20|2331.87|2330.37|2331.87|2330.37|2331.87|2330.37|2331.66|2330.16|0
1643781570000|2022-02-02 05:59:30|2331.86|2330.36|2331.87|2330.37|2331.87|2330.37|2331.74|2330.24|0
1643781580000|2022-02-02 05:59:40|2331.86|2330.36|2331.86|2330.36|2331.86|2330.36|2331.86|2330.36|0
1643781590000|2022-02-02 05:59:50|2331.87|2330.37|2331.87|2330.37|2331.87|2330.37|2331.86|2330.36|0
1643781600000|2022-02-02 06:00:00|2331.88|2330.38|2331.64|2330.14|2331.88|2330.38|2331.63|2330.13|0
1643781610000|2022-02-02 06:00:10|2331.65|2330.15|2331.74|2330.24|2331.74|2330.24|2331.65|2330.15|0
1643781620000|2022-02-02 06:00:20|2331.78|2330.28|2331.9|2330.4|2331.9|2330.4|2331.65|2330.15|0
1643781630000|2022-02-02 06:00:30|2331.91|2330.41|2332.01|2330.51|2332.15|2330.65|2331.91|2330.41|0
1643781640000|2022-02-02 06:00:40|2331.97|2330.47|2331.7|2330.2|2331.97|2330.47|2331.7|2330.2|0
1643781650000|2022-02-02 06:00:50|2331.71|2330.21|2331.49|2329.99|2331.71|2330.21|2331.49|2329.99|0
1643781660000|2022-02-02 06:01:00|2331.5|2330|2331.72|2330.22|2331.72|2330.22|2331.49|2329.99|0
1643781670000|2022-02-02 06:01:10|2331.71|2330.21|2331.5|2330|2331.71|2330.21|2331.5|2330|0
1643781680000|2022-02-02 06:01:20|2331.51|2330.01|2331.73|2330.23|2331.73|2330.23|2331.51|2330.01|0
1643781690000|2022-02-02 06:01:30|2331.74|2330.24|2331.74|2330.24|2331.74|2330.24|2331.61|2330.11|0
1643781700000|2022-02-02 06:01:40|2331.72|2330.22|2331.75|2330.25|2331.75|2330.25|2331.52|2330.02|0
1643781710000|2022-02-02 06:01:50|2331.74|2330.24|2331.75|2330.25|2331.75|2330.25|2331.62|2330.12|0
1643781720000|2022-02-02 06:02:00|2331.74|2330.24|2331.74|2330.24|2331.74|2330.24|2331.74|2330.24|0
1643781730000|2022-02-02 06:02:10|2331.72|2330.22|2331.72|2330.22|2331.72|2330.22|2331.72|2330.22|0
1643781740000|2022-02-02 06:02:20|2331.66|2330.16|2331.53|2330.03|2331.66|2330.16|2331.52|2330.02|0
1643781750000|2022-02-02 06:02:30|2331.57|2330.07|2331.52|2330.02|2331.74|2330.24|2331.52|2330.02|0
1643781760000|2022-02-02 06:02:40|2331.53|2330.03|2331.75|2330.25|2331.75|2330.25|2331.53|2330.03|0
1643781770000|2022-02-02 06:02:50|2331.74|2330.24|2331.55|2330.05|2331.74|2330.24|2331.53|2330.03|0
1643781780000|2022-02-02 06:03:00|2331.54|2330.04|2331.52|2330.02|2331.54|2330.04|2331.52|2330.02|0
1643781790000|2022-02-02 06:03:10|2331.4|2329.9|2331.4|2329.9|2331.52|2330.02|2331.4|2329.9|0
1643781800000|2022-02-02 06:03:20|2331.41|2329.91|2331.4|2329.9|2331.53|2330.03|2331.4|2329.9|0
1643781810000|2022-02-02 06:03:30|2331.36|2329.86|2331.4|2329.9|2331.4|2329.9|2331.31|2329.81|0
1643781820000|2022-02-02 06:03:40|2331.36|2329.86|2331.52|2330.02|2331.52|2330.02|2331.31|2329.81|0
1643781830000|2022-02-02 06:03:50|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|0
1643781840000|2022-02-02 06:04:00|2331.6|2330.1|2331.75|2330.25|2331.75|2330.25|2331.6|2330.1|0
1643781850000|2022-02-02 06:04:10|2331.74|2330.24|2331.74|2330.24|2331.75|2330.25|2331.74|2330.24|0
1643781860000|2022-02-02 06:04:20|2331.73|2330.23|2331.72|2330.22|2331.73|2330.23|2331.72|2330.22|0
1643781870000|2022-02-02 06:04:30|2331.75|2330.25|2331.74|2330.24|2331.75|2330.25|2331.74|2330.24|0
1643781880000|2022-02-02 06:04:40|2331.75|2330.25|2331.75|2330.25|2331.75|2330.25|2331.75|2330.25|0
1643781910000|2022-02-02 06:05:10|2331.77|2330.27|2332|2330.5|2332|2330.5|2331.77|2330.27|0
1643781930000|2022-02-02 06:05:30|2331.99|2330.49|2331.77|2330.27|2331.99|2330.49|2331.77|2330.27|0
1643781970000|2022-02-02 06:06:10|2331.84|2330.34|2331.99|2330.49|2332|2330.5|2331.84|2330.34|0
1643782010000|2022-02-02 06:06:50|2331.95|2330.45|2331.99|2330.49|2331.99|2330.49|2331.87|2330.37|0
1643782020000|2022-02-02 06:07:00|2331.87|2330.37|2331.77|2330.27|2331.87|2330.37|2331.77|2330.27|0
1643782030000|2022-02-02 06:07:10|2331.78|2330.28|2331.87|2330.37|2331.87|2330.37|2331.77|2330.27|0
1643782040000|2022-02-02 06:07:20|2331.84|2330.34|2332.02|2330.52|2332.04|2330.54|2331.77|2330.27|0
1643782050000|2022-02-02 06:07:30|2332.06|2330.56|2332.18|2330.68|2332.27|2330.77|2332.04|2330.54|0
1643782060000|2022-02-02 06:07:40|2332.22|2330.72|2332.18|2330.68|2332.29|2330.79|2332.18|2330.68|0
1643782070000|2022-02-02 06:07:50|2332.22|2330.72|2332.18|2330.68|2332.39|2330.89|2332.18|2330.68|0
1643782080000|2022-02-02 06:08:00|2332.22|2330.72|2332.6|2331.1|2332.6|2331.1|2332.22|2330.72|0
1643782090000|2022-02-02 06:08:10|2332.61|2331.11|2332.61|2331.11|2332.61|2331.11|2332.6|2331.1|0
1643782110000|2022-02-02 06:08:30|2332.6|2331.1|2332.6|2331.1|2332.6|2331.1|2332.6|2331.1|0
1643782120000|2022-02-02 06:08:40|2332.56|2331.06|2332.36|2330.86|2332.56|2331.06|2332.36|2330.86|0
1643782130000|2022-02-02 06:08:50|2332.35|2330.85|2332.34|2330.84|2332.35|2330.85|2332.22|2330.72|0
1643782140000|2022-02-02 06:09:00|2332.35|2330.85|2332.35|2330.85|2332.35|2330.85|2332.35|2330.85|0
1643782150000|2022-02-02 06:09:10|2332.38|2330.88|2332.33|2330.83|2332.44|2330.94|2332.33|2330.83|0
1643782160000|2022-02-02 06:09:20|2332.34|2330.84|2332.33|2330.83|2332.35|2330.85|2332.33|2330.83|0
1643782170000|2022-02-02 06:09:30|2332.34|2330.84|2332.21|2330.71|2332.35|2330.85|2332.12|2330.62|0
1643782180000|2022-02-02 06:09:40|2332.25|2330.75|2332.35|2330.85|2332.35|2330.85|2332.25|2330.75|0
1643782190000|2022-02-02 06:09:50|2332.34|2330.84|2332.33|2330.83|2332.34|2330.84|2332.32|2330.82|0
1643782200000|2022-02-02 06:10:00|2332.32|2330.82|2332.33|2330.83|2332.33|2330.83|2332.32|2330.82|0
1643782220000|2022-02-02 06:10:20|2332.34|2330.84|2332.35|2330.85|2332.35|2330.85|2332.34|2330.84|0
1643782240000|2022-02-02 06:10:40|2332.34|2330.84|2332.33|2330.83|2332.35|2330.85|2332.33|2330.83|0
1643782260000|2022-02-02 06:11:00|2332.35|2330.85|2332.35|2330.85|2332.35|2330.85|2332.35|2330.85|0
1643782270000|2022-02-02 06:11:10|2332.38|2330.88|2332.55|2331.05|2332.55|2331.05|2332.38|2330.88|0
1643782290000|2022-02-02 06:11:30|2332.49|2330.99|2332.35|2330.85|2332.49|2330.99|2332.35|2330.85|0
1643782300000|2022-02-02 06:11:40|2332.33|2330.83|2332.33|2330.83|2332.33|2330.83|2332.33|2330.83|0
1643782310000|2022-02-02 06:11:50|2332.34|2330.84|2332.55|2331.05|2332.55|2331.05|2332.33|2330.83|0
1643782320000|2022-02-02 06:12:00|2332.56|2331.06|2332.57|2331.07|2332.57|2331.07|2332.55|2331.05|0
1643782350000|2022-02-02 06:12:30|2332.55|2331.05|2332.55|2331.05|2332.56|2331.06|2332.55|2331.05|0
1643782370000|2022-02-02 06:12:50|2332.57|2331.07|2332.57|2331.07|2332.57|2331.07|2332.57|2331.07|0
1643782400000|2022-02-02 06:13:20|2332.58|2331.08|2332.79|2331.29|2332.79|2331.29|2332.58|2331.08|0
1643782410000|2022-02-02 06:13:30|2332.72|2331.22|2332.58|2331.08|2332.72|2331.22|2332.58|2331.08|0
1643782420000|2022-02-02 06:13:40|2332.67|2331.17|2332.57|2331.07|2332.67|2331.17|2332.57|2331.07|0
1643782450000|2022-02-02 06:14:10|2332.58|2331.08|2332.57|2331.07|2332.58|2331.08|2332.55|2331.05|0
1643782460000|2022-02-02 06:14:20|2332.55|2331.05|2332.64|2331.14|2332.64|2331.14|2332.55|2331.05|0
1643782470000|2022-02-02 06:14:30|2332.66|2331.16|2332.66|2331.16|2332.66|2331.16|2332.66|2331.16|0
1643782490000|2022-02-02 06:14:50|2332.69|2331.19|2332.79|2331.29|2332.79|2331.29|2332.69|2331.19|0
1643782500000|2022-02-02 06:15:00|2332.76|2331.26|2332.57|2331.07|2332.76|2331.26|2332.57|2331.07|0
1643782530000|2022-02-02 06:15:30|2332.64|2331.14|2332.55|2331.05|2332.78|2331.28|2332.55|2331.05|0
1643782540000|2022-02-02 06:15:40|2332.59|2331.09|2332.76|2331.26|2332.76|2331.26|2332.59|2331.09|0
1643782560000|2022-02-02 06:16:00|2332.77|2331.27|2332.76|2331.26|2332.77|2331.27|2332.76|2331.26|0
1643782570000|2022-02-02 06:16:10|2332.83|2331.33|2332.97|2331.47|2332.97|2331.47|2332.83|2331.33|0
1643782600000|2022-02-02 06:16:40|2332.96|2331.46|2332.96|2331.46|2332.96|2331.46|2332.96|2331.46|0
1643782620000|2022-02-02 06:17:00|2332.97|2331.47|2332.98|2331.48|2332.98|2331.48|2332.97|2331.47|0
1643782650000|2022-02-02 06:17:30|2332.99|2331.49|2332.98|2331.48|2332.99|2331.49|2332.98|2331.48|0
1643782660000|2022-02-02 06:17:40|2333.05|2331.55|2332.98|2331.48|2333.19|2331.69|2332.97|2331.47|0
1643782670000|2022-02-02 06:17:50|2332.99|2331.49|2333.19|2331.69|2333.19|2331.69|2332.99|2331.49|0
1643782680000|2022-02-02 06:18:00|2333.18|2331.68|2333.19|2331.69|2333.19|2331.69|2333.18|2331.68|0
1643782690000|2022-02-02 06:18:10|2333.18|2331.68|2333.19|2331.69|2333.19|2331.69|2333.18|2331.68|0
1643782710000|2022-02-02 06:18:30|2333.18|2331.68|2332.97|2331.47|2333.18|2331.68|2332.97|2331.47|0
1643782720000|2022-02-02 06:18:40|2333.04|2331.54|2333.19|2331.69|2333.19|2331.69|2333.04|2331.54|0
1643782740000|2022-02-02 06:19:00|2333.16|2331.66|2333.16|2331.66|2333.16|2331.66|2333.16|2331.66|0
1643782760000|2022-02-02 06:19:20|2333.15|2331.65|2333.15|2331.65|2333.15|2331.65|2333.15|2331.65|0
1643782770000|2022-02-02 06:19:30|2333.09|2331.59|2333.09|2331.59|2333.09|2331.59|2333.09|2331.59|0
1643782790000|2022-02-02 06:19:50|2333.12|2331.62|2333.19|2331.69|2333.19|2331.69|2333.09|2331.59|0
1643782800000|2022-02-02 06:20:00|2333.23|2331.73|2333.32|2331.82|2333.32|2331.82|2333.23|2331.73|0
1643782820000|2022-02-02 06:20:20|2333.34|2331.84|2333.34|2331.84|2333.34|2331.84|2333.34|2331.84|0
1643782830000|2022-02-02 06:20:30|2333.35|2331.85|2333.35|2331.85|2333.35|2331.85|2333.35|2331.85|0
1643782840000|2022-02-02 06:20:40|2333.34|2331.84|2333.35|2331.85|2333.35|2331.85|2333.34|2331.84|0
1643782850000|2022-02-02 06:20:50|2333.34|2331.84|2333.35|2331.85|2333.35|2331.85|2333.34|2331.84|0
1643782860000|2022-02-02 06:21:00|2333.34|2331.84|2333.35|2331.85|2333.35|2331.85|2333.34|2331.84|0
1643782870000|2022-02-02 06:21:10|2333.34|2331.84|2333.34|2331.84|2333.34|2331.84|2333.34|2331.84|0
1643782880000|2022-02-02 06:21:20|2333.33|2331.83|2333.32|2331.82|2333.33|2331.83|2333.32|2331.82|0
1643782890000|2022-02-02 06:21:30|2333.34|2331.84|2333.34|2331.84|2333.34|2331.84|2333.34|2331.84|0
1643782910000|2022-02-02 06:21:50|2333.32|2331.82|2333.12|2331.62|2333.32|2331.82|2333.12|2331.62|0
1643782920000|2022-02-02 06:22:00|2333.05|2331.55|2332.89|2331.39|2333.05|2331.55|2332.88|2331.38|0
1643782930000|2022-02-02 06:22:10|2332.88|2331.38|2333.16|2331.66|2333.16|2331.66|2332.88|2331.38|0
1643782940000|2022-02-02 06:22:20|2333.15|2331.65|2333.13|2331.63|2333.15|2331.65|2333.13|2331.63|0
1643782950000|2022-02-02 06:22:30|2333.1|2331.6|2333.13|2331.63|2333.13|2331.63|2332.92|2331.42|0
1643782960000|2022-02-02 06:22:40|2333.1|2331.6|2333.01|2331.51|2333.1|2331.6|2333.01|2331.51|0
1643782970000|2022-02-02 06:22:50|2333.03|2331.53|2333.03|2331.53|2333.15|2331.65|2333.03|2331.53|0
1643782980000|2022-02-02 06:23:00|2332.99|2331.49|2332.94|2331.44|2332.99|2331.49|2332.94|2331.44|0
1643782990000|2022-02-02 06:23:10|2332.92|2331.42|2333.24|2331.74|2333.24|2331.74|2332.92|2331.42|0
1643783000000|2022-02-02 06:23:20|2333.27|2331.77|2333.37|2331.87|2333.37|2331.87|2333.27|2331.77|0
1643783010000|2022-02-02 06:23:30|2333.3|2331.8|2333.16|2331.66|2333.3|2331.8|2333.16|2331.66|0
1643783020000|2022-02-02 06:23:40|2333.15|2331.65|2333.15|2331.65|2333.15|2331.65|2333.15|2331.65|0
1643783030000|2022-02-02 06:23:50|2333.16|2331.66|2333.15|2331.65|2333.16|2331.66|2333.15|2331.65|0
1643783040000|2022-02-02 06:24:00|2333.16|2331.66|2333.03|2331.53|2333.16|2331.66|2333.03|2331.53|0
1643783050000|2022-02-02 06:24:10|2332.99|2331.49|2332.94|2331.44|2332.99|2331.49|2332.94|2331.44|0
1643783060000|2022-02-02 06:24:20|2332.97|2331.47|2333.04|2331.54|2333.04|2331.54|2332.97|2331.47|0
1643783070000|2022-02-02 06:24:30|2333.01|2331.51|2333.04|2331.54|2333.04|2331.54|2332.94|2331.44|0
1643783080000|2022-02-02 06:24:40|2333.08|2331.58|2333.16|2331.66|2333.16|2331.66|2333.08|2331.58|0
1643783090000|2022-02-02 06:24:50|2333.13|2331.63|2333.05|2331.55|2333.16|2331.66|2333.04|2331.54|0
1643783100000|2022-02-02 06:25:00|2333.08|2331.58|2332.94|2331.44|2333.17|2331.67|2332.94|2331.44|0
1643783120000|2022-02-02 06:25:20|2332.92|2331.42|2332.93|2331.43|2332.93|2331.43|2332.92|2331.42|0
1643783130000|2022-02-02 06:25:30|2332.94|2331.44|2332.94|2331.44|2332.94|2331.44|2332.93|2331.43|0
1643783150000|2022-02-02 06:25:50|2332.95|2331.45|2332.95|2331.45|2332.95|2331.45|2332.95|2331.45|0
1643783160000|2022-02-02 06:26:00|2333.02|2331.52|2333.04|2331.54|2333.16|2331.66|2333.02|2331.52|0
1643783170000|2022-02-02 06:26:10|2333.05|2331.55|2333.04|2331.54|2333.17|2331.67|2333.04|2331.54|0
1643783180000|2022-02-02 06:26:20|2333.01|2331.51|2332.94|2331.44|2333.01|2331.51|2332.94|2331.44|0
1643783220000|2022-02-02 06:27:00|2332.95|2331.45|2332.95|2331.45|2333.04|2331.54|2332.95|2331.45|0
1643783240000|2022-02-02 06:27:20|2333.02|2331.52|2333.16|2331.66|2333.16|2331.66|2333.02|2331.52|0
1643783260000|2022-02-02 06:27:40|2333.17|2331.67|2333.16|2331.66|2333.17|2331.67|2333.16|2331.66|0
1643783290000|2022-02-02 06:28:10|2333.17|2331.67|2333.17|2331.67|2333.17|2331.67|2333.17|2331.67|0
1643783330000|2022-02-02 06:28:50|2333.19|2331.69|2333.19|2331.69|2333.19|2331.69|2333.19|2331.69|0
1643783340000|2022-02-02 06:29:00|2333.18|2331.68|2333.19|2331.69|2333.19|2331.69|2333.18|2331.68|0
1643783350000|2022-02-02 06:29:10|2333.22|2331.72|2333.28|2331.78|2333.28|2331.78|2333.22|2331.72|0
1643783360000|2022-02-02 06:29:20|2333.24|2331.74|2333.17|2331.67|2333.24|2331.74|2333.17|2331.67|0
1643783370000|2022-02-02 06:29:30|2333.18|2331.68|2333.27|2331.77|2333.27|2331.77|2333.18|2331.68|0
1643783380000|2022-02-02 06:29:40|2333.24|2331.74|2333.27|2331.77|2333.27|2331.77|2333.17|2331.67|0
1643783390000|2022-02-02 06:29:50|2333.28|2331.78|2333.28|2331.78|2333.28|2331.78|2333.28|2331.78|0
1643783400000|2022-02-02 06:30:00|2333.24|2331.74|2333.19|2331.69|2333.28|2331.78|2333.19|2331.69|0
1643783410000|2022-02-02 06:30:10|2333.2|2331.7|2333.41|2331.91|2333.41|2331.91|2333.2|2331.7|0
1643783420000|2022-02-02 06:30:20|2333.44|2331.94|2333.44|2331.94|2333.44|2331.94|2333.44|2331.94|0
1643783430000|2022-02-02 06:30:30|2333.45|2331.95|2333.45|2331.95|2333.45|2331.95|2333.45|2331.95|0
1643783440000|2022-02-02 06:30:40|2333.47|2331.97|2333.46|2331.96|2333.47|2331.97|2333.45|2331.95|0
1643783450000|2022-02-02 06:30:50|2333.45|2331.95|2333.8|2332.3|2333.91|2332.41|2333.45|2331.95|0
1643783460000|2022-02-02 06:31:00|2333.79|2332.29|2333.91|2332.41|2333.91|2332.41|2333.78|2332.28|0
1643783470000|2022-02-02 06:31:10|2333.92|2332.42|2333.92|2332.42|2333.92|2332.42|2333.92|2332.42|0
1643783480000|2022-02-02 06:31:20|2333.91|2332.41|2333.92|2332.42|2333.92|2332.42|2333.91|2332.41|0
1643783490000|2022-02-02 06:31:30|2333.98|2332.48|2334.12|2332.62|2334.12|2332.62|2333.91|2332.41|0
1643783510000|2022-02-02 06:31:50|2334.13|2332.63|2334.6|2333.1|2334.6|2333.1|2334.13|2332.63|0
1643783520000|2022-02-02 06:32:00|2334.63|2333.13|2334.31|2332.81|2334.69|2333.19|2334.31|2332.81|0
1643783530000|2022-02-02 06:32:10|2334.28|2332.78|2334.11|2332.61|2334.28|2332.78|2334.11|2332.61|0
1643783540000|2022-02-02 06:32:20|2334.07|2332.57|2333.99|2332.49|2334.11|2332.61|2333.99|2332.49|0
1643783550000|2022-02-02 06:32:30|2334.02|2332.52|2334.11|2332.61|2334.11|2332.61|2334.02|2332.52|0
1643783560000|2022-02-02 06:32:40|2334.18|2332.68|2334.11|2332.61|2334.31|2332.81|2334.11|2332.61|0
1643783570000|2022-02-02 06:32:50|2334.14|2332.64|2334.12|2332.62|2334.21|2332.71|2334.12|2332.62|0
1643783580000|2022-02-02 06:33:00|2334.11|2332.61|2334.11|2332.61|2334.11|2332.61|2334.11|2332.61|0
1643783590000|2022-02-02 06:33:10|2334.04|2332.54|2333.53|2332.03|2334.04|2332.54|2333.43|2331.93|0
1643783600000|2022-02-02 06:33:20|2333.56|2332.06|2333.65|2332.15|2333.65|2332.15|2333.56|2332.06|0
1643783620000|2022-02-02 06:33:40|2333.64|2332.14|2333.62|2332.12|2333.64|2332.14|2333.62|2332.12|0
1643783640000|2022-02-02 06:34:00|2333.59|2332.09|2333.26|2331.76|2333.59|2332.09|2333.26|2331.76|0
1643783650000|2022-02-02 06:34:10|2333.18|2331.68|2333.32|2331.82|2333.32|2331.82|2333.18|2331.68|0
1643783680000|2022-02-02 06:34:40|2333.35|2331.85|2333.41|2331.91|2333.41|2331.91|2333.35|2331.85|0
1643783690000|2022-02-02 06:34:50|2333.37|2331.87|2333.3|2331.8|2333.37|2331.87|2333.3|2331.8|0
1643783710000|2022-02-02 06:35:10|2333.29|2331.79|2333.29|2331.79|2333.29|2331.79|2333.29|2331.79|0
1643783720000|2022-02-02 06:35:20|2333.22|2331.72|2333.05|2331.55|2333.22|2331.72|2333.04|2331.54|0
1643783740000|2022-02-02 06:35:40|2333.04|2331.54|2333.04|2331.54|2333.04|2331.54|2333.04|2331.54|0
1643783760000|2022-02-02 06:36:00|2333.03|2331.53|2333.02|2331.52|2333.03|2331.53|2333.02|2331.52|0
1643783770000|2022-02-02 06:36:10|2333.03|2331.53|2333.04|2331.54|2333.04|2331.54|2333.02|2331.52|0
1643783780000|2022-02-02 06:36:20|2333.03|2331.53|2333.02|2331.52|2333.03|2331.53|2333.02|2331.52|0
1643783790000|2022-02-02 06:36:30|2333.03|2331.53|2333.04|2331.54|2333.04|2331.54|2333.03|2331.53|0
1643783800000|2022-02-02 06:36:40|2333.03|2331.53|2333.03|2331.53|2333.04|2331.54|2333.02|2331.52|0
1643783810000|2022-02-02 06:36:50|2333.04|2331.54|2333.04|2331.54|2333.13|2331.63|2333.04|2331.54|0
1643783820000|2022-02-02 06:37:00|2333.11|2331.61|2332.99|2331.49|2333.24|2331.74|2332.98|2331.48|0
1643783830000|2022-02-02 06:37:10|2333|2331.5|2333.39|2331.89|2333.39|2331.89|2332.99|2331.49|0
1643783840000|2022-02-02 06:37:20|2333.41|2331.91|2333.63|2332.13|2333.63|2332.13|2333.41|2331.91|0
1643783850000|2022-02-02 06:37:30|2333.77|2332.27|2334.05|2332.55|2334.05|2332.55|2333.77|2332.27|0
1643783860000|2022-02-02 06:37:40|2334.06|2332.56|2334.06|2332.56|2334.06|2332.56|2333.93|2332.43|0
1643783870000|2022-02-02 06:37:50|2334.13|2332.63|2334.27|2332.77|2334.28|2332.78|2334.13|2332.63|0
1643783880000|2022-02-02 06:38:00|2334.2|2332.7|2333.93|2332.43|2334.2|2332.7|2333.84|2332.34|0
1643783890000|2022-02-02 06:38:10|2333.89|2332.39|2333.93|2332.43|2333.93|2332.43|2333.83|2332.33|0
1643783900000|2022-02-02 06:38:20|2333.89|2332.39|2333.5|2332|2333.89|2332.39|2333.41|2331.91|0
1643783910000|2022-02-02 06:38:30|2333.51|2332.01|2333.5|2332|2333.51|2332.01|2333.41|2331.91|0
1643783920000|2022-02-02 06:38:40|2333.53|2332.03|2333.62|2332.12|2333.71|2332.21|2333.5|2332|0
1643783930000|2022-02-02 06:38:50|2333.58|2332.08|2333.48|2331.98|2333.58|2332.08|2333.39|2331.89|0
1643783940000|2022-02-02 06:39:00|2333.6|2332.1|2333.62|2332.12|2333.62|2332.12|2333.6|2332.1|0
1643783960000|2022-02-02 06:39:20|2333.61|2332.11|2333.62|2332.12|2333.62|2332.12|2333.6|2332.1|0
1643783970000|2022-02-02 06:39:30|2333.63|2332.13|2333.62|2332.12|2333.63|2332.13|2333.62|2332.12|0
1643784010000|2022-02-02 06:40:10|2333.6|2332.1|2333.39|2331.89|2333.6|2332.1|2333.39|2331.89|0
1643784030000|2022-02-02 06:40:30|2333.4|2331.9|2333.61|2332.11|2333.62|2332.12|2333.4|2331.9|0
1643784040000|2022-02-02 06:40:40|2333.57|2332.07|2333.62|2332.12|2333.62|2332.12|2333.49|2331.99|0
1643784050000|2022-02-02 06:40:50|2333.68|2332.18|2333.82|2332.32|2333.82|2332.32|2333.68|2332.18|0
1643784070000|2022-02-02 06:41:10|2333.84|2332.34|2333.84|2332.34|2333.84|2332.34|2333.84|2332.34|0
1643784090000|2022-02-02 06:41:30|2333.83|2332.33|2333.82|2332.32|2333.83|2332.33|2333.82|2332.32|0
1643784100000|2022-02-02 06:41:40|2333.81|2332.31|2333.81|2332.31|2333.81|2332.31|2333.81|2332.31|0
1643784120000|2022-02-02 06:42:00|2333.83|2332.33|2333.8|2332.3|2333.83|2332.33|2333.8|2332.3|0
1643784130000|2022-02-02 06:42:10|2333.81|2332.31|2333.81|2332.31|2333.81|2332.31|2333.81|2332.31|0
1643784140000|2022-02-02 06:42:20|2333.8|2332.3|2333.8|2332.3|2333.8|2332.3|2333.8|2332.3|0
1643784150000|2022-02-02 06:42:30|2333.76|2332.26|2333.8|2332.3|2333.8|2332.3|2333.68|2332.18|0
1643784170000|2022-02-02 06:42:50|2333.78|2332.28|2333.78|2332.28|2333.78|2332.28|2333.78|2332.28|0
1643784180000|2022-02-02 06:43:00|2333.77|2332.27|2333.76|2332.26|2333.77|2332.27|2333.76|2332.26|0
1643784190000|2022-02-02 06:43:10|2333.75|2332.25|2333.74|2332.24|2333.76|2332.26|2333.74|2332.24|0
1643784200000|2022-02-02 06:43:20|2333.64|2332.14|2333.53|2332.03|2333.64|2332.14|2333.41|2331.91|0
1643784210000|2022-02-02 06:43:30|2333.5|2332|2333.3|2331.8|2333.5|2332|2333.3|2331.8|0
1643784220000|2022-02-02 06:43:40|2333.31|2331.81|2333.31|2331.81|2333.31|2331.81|2333.3|2331.8|0
1643784230000|2022-02-02 06:43:50|2333.3|2331.8|2333.05|2331.55|2333.3|2331.8|2333.04|2331.54|0
1643784240000|2022-02-02 06:44:00|2333.06|2331.56|2333.05|2331.55|2333.06|2331.56|2333.05|2331.55|0
1643784250000|2022-02-02 06:44:10|2332.98|2331.48|2332.6|2331.1|2332.98|2331.48|2332.6|2331.1|0
1643784260000|2022-02-02 06:44:20|2332.57|2331.07|2332.48|2330.98|2332.6|2331.1|2332.48|2330.98|0
1643784270000|2022-02-02 06:44:30|2332.47|2330.97|2332.48|2330.98|2332.62|2331.12|2332.47|2330.97|0
1643784280000|2022-02-02 06:44:40|2332.45|2330.95|2332.38|2330.88|2332.45|2330.95|2332.38|2330.88|0
1643784290000|2022-02-02 06:44:50|2332.37|2330.87|2332.35|2330.85|2332.37|2330.87|2332.35|2330.85|0
1643784300000|2022-02-02 06:45:00|2332.33|2330.83|2332.35|2330.85|2332.35|2330.85|2332.33|2330.83|0
1643784310000|2022-02-02 06:45:10|2332.34|2330.84|2332.35|2330.85|2332.35|2330.85|2332.34|2330.84|0
1643784320000|2022-02-02 06:45:20|2332.14|2330.64|2332|2330.5|2332.14|2330.64|2331.99|2330.49|0
1643784330000|2022-02-02 06:45:30|2331.99|2330.49|2331.92|2330.42|2331.99|2330.49|2331.9|2330.4|0
1643784340000|2022-02-02 06:45:40|2331.93|2330.43|2331.8|2330.3|2331.93|2330.43|2331.8|2330.3|0
1643784350000|2022-02-02 06:45:50|2331.84|2330.34|2331.94|2330.44|2331.95|2330.45|2331.8|2330.3|0
1643784360000|2022-02-02 06:46:00|2331.9|2330.4|2331.71|2330.21|2331.9|2330.4|2331.71|2330.21|0
1643784370000|2022-02-02 06:46:10|2331.68|2330.18|2331.7|2330.2|2331.71|2330.21|2331.49|2329.99|0
1643784380000|2022-02-02 06:46:20|2331.71|2330.21|2331.7|2330.2|2331.71|2330.21|2331.7|2330.2|0
1643784390000|2022-02-02 06:46:30|2331.71|2330.21|2331.71|2330.21|2331.71|2330.21|2331.71|2330.21|0
1643784410000|2022-02-02 06:46:50|2331.73|2330.23|2331.73|2330.23|2331.82|2330.32|2331.73|2330.23|0
1643784420000|2022-02-02 06:47:00|2331.69|2330.19|2331.6|2330.1|2331.71|2330.21|2331.59|2330.09|0
1643784430000|2022-02-02 06:47:10|2331.59|2330.09|2331.48|2329.98|2331.7|2330.2|2331.48|2329.98|0
1643784450000|2022-02-02 06:47:30|2331.49|2329.99|2331.49|2329.99|2331.49|2329.99|2331.49|2329.99|0
1643784460000|2022-02-02 06:47:40|2331.51|2330.01|2331.73|2330.23|2331.74|2330.24|2331.51|2330.01|0
1643784470000|2022-02-02 06:47:50|2331.74|2330.24|2331.74|2330.24|2331.74|2330.24|2331.61|2330.11|0
1643784480000|2022-02-02 06:48:00|2331.73|2330.23|2331.5|2330|2331.73|2330.23|2331.5|2330|0
1643784490000|2022-02-02 06:48:10|2331.51|2330.01|2331.6|2330.1|2331.61|2330.11|2331.51|2330.01|0
1643784500000|2022-02-02 06:48:20|2331.51|2330.01|2331.51|2330.01|2331.51|2330.01|2331.28|2329.78|0
1643784510000|2022-02-02 06:48:30|2331.47|2329.97|2331.31|2329.81|2331.47|2329.97|2331.3|2329.8|0
1643784520000|2022-02-02 06:48:40|2331.38|2329.88|2331.4|2329.9|2331.52|2330.02|2331.38|2329.88|0
1643784530000|2022-02-02 06:48:50|2331.37|2329.87|2331.3|2329.8|2331.37|2329.87|2331.3|2329.8|0
1643784550000|2022-02-02 06:49:10|2331.31|2329.81|2331.31|2329.81|2331.31|2329.81|2331.31|2329.81|0
1643784560000|2022-02-02 06:49:20|2331.3|2329.8|2331.3|2329.8|2331.3|2329.8|2331.3|2329.8|0
1643784570000|2022-02-02 06:49:30|2331.28|2329.78|2331.07|2329.57|2331.28|2329.78|2331.07|2329.57|0
1643784580000|2022-02-02 06:49:40|2331.08|2329.58|2331.06|2329.56|2331.17|2329.67|2331.06|2329.56|0
1643784590000|2022-02-02 06:49:50|2331.07|2329.57|2331.3|2329.8|2331.3|2329.8|2331.07|2329.57|0
1643784600000|2022-02-02 06:50:00|2331.28|2329.78|2331.28|2329.78|2331.28|2329.78|2331.28|2329.78|0
1643784650000|2022-02-02 06:50:50|2331.3|2329.8|2331.3|2329.8|2331.53|2330.03|2331.3|2329.8|0
1643784660000|2022-02-02 06:51:00|2331.31|2329.81|2331.55|2330.05|2331.55|2330.05|2331.31|2329.81|0
1643784670000|2022-02-02 06:51:10|2331.56|2330.06|2331.55|2330.05|2331.56|2330.06|2331.55|2330.05|0
1643784690000|2022-02-02 06:51:30|2331.56|2330.06|2331.56|2330.06|2331.56|2330.06|2331.56|2330.06|0
1643784700000|2022-02-02 06:51:40|2331.55|2330.05|2331.55|2330.05|2331.55|2330.05|2331.55|2330.05|0
1643784720000|2022-02-02 06:52:00|2331.62|2330.12|2331.64|2330.14|2331.76|2330.26|2331.62|2330.12|0
1643784730000|2022-02-02 06:52:10|2331.6|2330.1|2331.53|2330.03|2331.6|2330.1|2331.53|2330.03|0
1643784780000|2022-02-02 06:53:00|2331.52|2330.02|2331.52|2330.02|2331.52|2330.02|2331.52|2330.02|0
1643784790000|2022-02-02 06:53:10|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|2331.53|2330.03|0
1643784800000|2022-02-02 06:53:20|2331.55|2330.05|2331.55|2330.05|2331.55|2330.05|2331.55|2330.05|0
1643784840000|2022-02-02 06:54:00|2331.53|2330.03|2331.28|2329.78|2331.53|2330.03|2331.17|2329.67|0
1643784850000|2022-02-02 06:54:10|2331.21|2329.71|2331.18|2329.68|2331.21|2329.71|2331.08|2329.58|0
1643784860000|2022-02-02 06:54:20|2331.3|2329.8|2331.18|2329.68|2331.31|2329.81|2331.18|2329.68|0
1643784870000|2022-02-02 06:54:30|2331.21|2329.71|2331.3|2329.8|2331.3|2329.8|2331.21|2329.71|0
1643784880000|2022-02-02 06:54:40|2331.31|2329.81|2331.31|2329.81|2331.31|2329.81|2331.31|2329.81|0
1643784890000|2022-02-02 06:54:50|2331.3|2329.8|2331.28|2329.78|2331.31|2329.81|2331.28|2329.78|0
1643784900000|2022-02-02 06:55:00|2331.25|2329.75|2331.18|2329.68|2331.25|2329.75|2331.08|2329.58|0
1643784910000|2022-02-02 06:55:10|2331.15|2329.65|2331.08|2329.58|2331.15|2329.65|2331.08|2329.58|0
1643784920000|2022-02-02 06:55:20|2331.11|2329.61|2331.17|2329.67|2331.17|2329.67|2331.11|2329.61|0
1643784930000|2022-02-02 06:55:30|2331.18|2329.68|2331.09|2329.59|2331.18|2329.68|2331.09|2329.59|0
1643784940000|2022-02-02 06:55:40|2331.08|2329.58|2331.08|2329.58|2331.08|2329.58|2331.08|2329.58|0
1643784950000|2022-02-02 06:55:50|2331.09|2329.59|2331.08|2329.58|2331.09|2329.59|2331.08|2329.58|0
1643784960000|2022-02-02 06:56:00|2331.06|2329.56|2331.06|2329.56|2331.06|2329.56|2331.06|2329.56|0
1643784970000|2022-02-02 06:56:10|2330.99|2329.49|2330.62|2329.12|2330.99|2329.49|2330.62|2329.12|0
1643784980000|2022-02-02 06:56:20|2330.55|2329.05|2330.29|2328.79|2330.55|2329.05|2330.19|2328.69|0
1643784990000|2022-02-02 06:56:30|2330.33|2328.83|2330.42|2328.92|2330.42|2328.92|2330.31|2328.81|0
1643785010000|2022-02-02 06:56:50|2330.41|2328.91|2330.41|2328.91|2330.42|2328.92|2330.41|2328.91|0
1643785020000|2022-02-02 06:57:00|2330.37|2328.87|2330.19|2328.69|2330.37|2328.87|2330.08|2328.58|0
1643785040000|2022-02-02 06:57:20|2330.15|2328.65|2329.97|2328.47|2330.15|2328.65|2329.97|2328.47|0
1643785050000|2022-02-02 06:57:30|2329.98|2328.48|2330.22|2328.72|2330.22|2328.72|2329.98|2328.48|0
1643785060000|2022-02-02 06:57:40|2330.23|2328.73|2330.23|2328.73|2330.23|2328.73|2330.23|2328.73|0
1643785070000|2022-02-02 06:57:50|2330.24|2328.74|2330.46|2328.96|2330.46|2328.96|2330.24|2328.74|0
1643785080000|2022-02-02 06:58:00|2330.45|2328.95|2330.46|2328.96|2330.46|2328.96|2330.45|2328.95|0
1643785090000|2022-02-02 06:58:10|2330.47|2328.97|2330.7|2329.2|2330.7|2329.2|2330.47|2328.97|0
1643785100000|2022-02-02 06:58:20|2330.69|2329.19|2330.7|2329.2|2330.7|2329.2|2330.69|2329.19|0
1643785110000|2022-02-02 06:58:30|2330.72|2329.22|2330.72|2329.22|2330.72|2329.22|2330.7|2329.2|0
1643785120000|2022-02-02 06:58:40|2330.73|2329.23|2330.73|2329.23|2330.73|2329.23|2330.73|2329.23|0
1643785130000|2022-02-02 06:58:50|2330.8|2329.3|2330.94|2329.44|2330.94|2329.44|2330.8|2329.3|0
1643785140000|2022-02-02 06:59:00|2330.93|2329.43|2330.72|2329.22|2330.93|2329.43|2330.72|2329.22|0
1643785170000|2022-02-02 06:59:30|2330.73|2329.23|2330.72|2329.22|2330.73|2329.23|2330.72|2329.22|0
1643785180000|2022-02-02 06:59:40|2330.73|2329.23|2330.72|2329.22|2330.73|2329.23|2330.72|2329.22|0
1643785190000|2022-02-02 06:59:50|2330.73|2329.23|2330.73|2329.23|2330.73|2329.23|2330.72|2329.22|0
1643785200000|2022-02-02 07:00:00|2330.69|2329.19|2330.26|2328.76|2330.69|2329.19|2330.25|2328.75|0
1643785210000|2022-02-02 07:00:10|2330.22|2328.72|2330.16|2328.66|2330.27|2328.77|2329.84|2328.34|0
1643785220000|2022-02-02 07:00:20|2330.19|2328.69|2330.06|2328.56|2330.27|2328.77|2330.06|2328.56|0
1643785230000|2022-02-02 07:00:30|2330.05|2328.55|2329.83|2328.33|2330.06|2328.56|2329.83|2328.33|0
1643785240000|2022-02-02 07:00:40|2329.82|2328.32|2329.7|2328.2|2329.82|2328.32|2329.61|2328.11|0
1643785250000|2022-02-02 07:00:50|2329.66|2328.16|2329.62|2328.12|2329.83|2328.33|2329.61|2328.11|0
1643785260000|2022-02-02 07:01:00|2329.61|2328.11|2328.47|2326.97|2329.61|2328.11|2328.47|2326.97|0
1643785270000|2022-02-02 07:01:10|2328.5|2327|2328.53|2327.03|2328.71|2327.21|2328.5|2327|0
1643785280000|2022-02-02 07:01:20|2328.51|2327.01|2328.52|2327.02|2328.52|2327.02|2328.51|2327.01|0
1643785290000|2022-02-02 07:01:30|2328.53|2327.03|2328.94|2327.44|2328.96|2327.46|2328.53|2327.03|0
1643785300000|2022-02-02 07:01:40|2328.93|2327.43|2328.93|2327.43|2328.93|2327.43|2328.72|2327.22|0
1643785310000|2022-02-02 07:01:50|2328.92|2327.42|2328.93|2327.43|2328.93|2327.43|2328.92|2327.42|0
1643785320000|2022-02-02 07:02:00|2328.92|2327.42|2328.7|2327.2|2328.93|2327.43|2328.69|2327.19|0
1643785330000|2022-02-02 07:02:10|2328.71|2327.21|2328.92|2327.42|2328.92|2327.42|2328.71|2327.21|0
1643785340000|2022-02-02 07:02:20|2328.71|2327.21|2328.66|2327.16|2328.71|2327.21|2328.22|2326.72|0
1643785350000|2022-02-02 07:02:30|2328.59|2327.09|2328.67|2327.17|2328.67|2327.17|2328.44|2326.94|0
1643785360000|2022-02-02 07:02:40|2328.69|2327.19|2328.89|2327.39|2328.89|2327.39|2328.69|2327.19|0
1643785370000|2022-02-02 07:02:50|2328.86|2327.36|2328.34|2326.84|2328.86|2327.36|2328.24|2326.74|0
1643785380000|2022-02-02 07:03:00|2328.35|2326.85|2328.26|2326.76|2328.46|2326.96|2328.23|2326.73|0
1643785390000|2022-02-02 07:03:10|2328.25|2326.75|2328.26|2326.76|2328.26|2326.76|2328.24|2326.74|0
1643785400000|2022-02-02 07:03:20|2328.27|2326.77|2328.26|2326.76|2328.27|2326.77|2328.26|2326.76|0
1643785410000|2022-02-02 07:03:30|2328.25|2326.75|2328.25|2326.75|2328.25|2326.75|2328.24|2326.74|0
1643785420000|2022-02-02 07:03:40|2328.24|2326.74|2327.8|2326.3|2328.24|2326.74|2327.8|2326.3|0
1643785430000|2022-02-02 07:03:50|2327.79|2326.29|2328.43|2326.93|2328.44|2326.94|2327.79|2326.29|0
1643785440000|2022-02-02 07:04:00|2328.44|2326.94|2328.2|2326.7|2328.44|2326.94|2328.2|2326.7|0
1643785450000|2022-02-02 07:04:10|2328.21|2326.71|2328.65|2327.15|2328.65|2327.15|2328.2|2326.7|0
1643785460000|2022-02-02 07:04:20|2328.58|2327.08|2328.43|2326.93|2328.58|2327.08|2328.43|2326.93|0
1643785470000|2022-02-02 07:04:30|2328.44|2326.94|2328.68|2327.18|2328.69|2327.19|2328.44|2326.94|0
1643785480000|2022-02-02 07:04:40|2328.75|2327.25|2329.12|2327.62|2329.12|2327.62|2328.75|2327.25|0
1643785490000|2022-02-02 07:04:50|2329.11|2327.61|2329.09|2327.59|2329.31|2327.81|2329.09|2327.59|0
1643785500000|2022-02-02 07:05:00|2328.89|2327.39|2328.93|2327.43|2328.93|2327.43|2328.44|2326.94|0
1643785510000|2022-02-02 07:05:10|2328.92|2327.42|2329.24|2327.74|2329.36|2327.86|2328.91|2327.41|0
1643785520000|2022-02-02 07:05:20|2329.25|2327.75|2329.24|2327.74|2329.37|2327.87|2329.24|2327.74|0
1643785530000|2022-02-02 07:05:30|2329.23|2327.73|2329.36|2327.86|2329.36|2327.86|2329.23|2327.73|0
1643785550000|2022-02-02 07:05:50|2329.39|2327.89|2329.48|2327.98|2329.6|2328.1|2329.39|2327.89|0
1643785560000|2022-02-02 07:06:00|2329.47|2327.97|2329.57|2328.07|2329.57|2328.07|2329.36|2327.86|0
1643785570000|2022-02-02 07:06:10|2329.58|2328.08|2329.6|2328.1|2329.6|2328.1|2329.58|2328.08|0
1643785580000|2022-02-02 07:06:20|2329.59|2328.09|2329.6|2328.1|2329.6|2328.1|2329.58|2328.08|0
1643785590000|2022-02-02 07:06:30|2329.63|2328.13|2329.61|2328.11|2329.7|2328.2|2329.58|2328.08|0
1643785600000|2022-02-02 07:06:40|2329.6|2328.1|2329.39|2327.89|2329.7|2328.2|2329.39|2327.89|0
1643785610000|2022-02-02 07:06:50|2329.38|2327.88|2328.7|2327.2|2329.39|2327.89|2328.7|2327.2|0
1643785620000|2022-02-02 07:07:00|2328.72|2327.22|2328.59|2327.09|2328.95|2327.45|2328.51|2327.01|0
1643785630000|2022-02-02 07:07:10|2328.56|2327.06|2328.58|2327.08|2328.7|2327.2|2328.48|2326.98|0
1643785640000|2022-02-02 07:07:20|2328.54|2327.04|2328.58|2327.08|2328.7|2327.2|2328.49|2326.99|0
1643785650000|2022-02-02 07:07:30|2328.59|2327.09|2328.7|2327.2|2328.7|2327.2|2328.49|2326.99|0
1643785660000|2022-02-02 07:07:40|2328.69|2327.19|2328.69|2327.19|2328.69|2327.19|2328.68|2327.18|0
1643785670000|2022-02-02 07:07:50|2328.7|2327.2|2328.69|2327.19|2328.7|2327.2|2328.69|2327.19|0
1643785680000|2022-02-02 07:08:00|2328.7|2327.2|2328.7|2327.2|2328.7|2327.2|2328.7|2327.2|0
1643785690000|2022-02-02 07:08:10|2328.68|2327.18|2328.45|2326.95|2328.68|2327.18|2328.45|2326.95|0
1643785700000|2022-02-02 07:08:20|2328.44|2326.94|2328.21|2326.71|2328.44|2326.94|2328.21|2326.71|0
1643785720000|2022-02-02 07:08:40|2328.28|2326.78|2328.43|2326.93|2328.52|2327.02|2328.28|2326.78|0
1643785730000|2022-02-02 07:08:50|2328.46|2326.96|2328.43|2326.93|2328.64|2327.14|2328.42|2326.92|0
1643785740000|2022-02-02 07:09:00|2328.42|2326.92|2328.64|2327.14|2328.65|2327.15|2328.31|2326.81|0
1643785750000|2022-02-02 07:09:10|2328.63|2327.13|2328.64|2327.14|2328.64|2327.14|2328.62|2327.12|0
1643785760000|2022-02-02 07:09:20|2328.65|2327.15|2328.65|2327.15|2328.65|2327.15|2328.64|2327.14|0
1643785770000|2022-02-02 07:09:30|2328.53|2327.03|2328.53|2327.03|2328.53|2327.03|2328.53|2327.03|0
1643785780000|2022-02-02 07:09:40|2328.5|2327|2328.55|2327.05|2328.63|2327.13|2328.33|2326.83|0
1643785790000|2022-02-02 07:09:50|2328.56|2327.06|2328.56|2327.06|2328.56|2327.06|2328.44|2326.94|0
1643785800000|2022-02-02 07:10:00|2328.42|2326.92|2328.57|2327.07|2328.57|2327.07|2328.15|2326.65|0
1643785810000|2022-02-02 07:10:10|2328.58|2327.08|2328.55|2327.05|2328.58|2327.08|2328.42|2326.92|0
1643785820000|2022-02-02 07:10:20|2328.54|2327.04|2328.32|2326.82|2328.54|2327.04|2328.32|2326.82|0
1643785830000|2022-02-02 07:10:30|2328.31|2326.81|2328.33|2326.83|2328.42|2326.92|2328.1|2326.6|0
1643785840000|2022-02-02 07:10:40|2328.37|2326.87|2328.78|2327.28|2328.78|2327.28|2328.37|2326.87|0
1643785850000|2022-02-02 07:10:50|2328.79|2327.29|2328.8|2327.3|2328.8|2327.3|2328.79|2327.29|0
1643785860000|2022-02-02 07:11:00|2328.87|2327.37|2329.01|2327.51|2329.01|2327.51|2328.87|2327.37|0
1643785870000|2022-02-02 07:11:10|2329.02|2327.52|2328.99|2327.49|2329.02|2327.52|2328.99|2327.49|0
1643785880000|2022-02-02 07:11:20|2329.06|2327.56|2328.98|2327.48|2329.2|2327.7|2328.98|2327.48|0
1643785890000|2022-02-02 07:11:30|2328.99|2327.49|2329.23|2327.73|2329.23|2327.73|2328.99|2327.49|0
1643785900000|2022-02-02 07:11:40|2329.3|2327.8|2329.89|2328.39|2329.89|2328.39|2329.3|2327.8|0
1643785910000|2022-02-02 07:11:50|2329.83|2328.33|2329.53|2328.03|2329.83|2328.33|2329.44|2327.94|0
1643785920000|2022-02-02 07:12:00|2329.49|2327.99|2329.54|2328.04|2329.66|2328.16|2329.44|2327.94|0
1643785930000|2022-02-02 07:12:10|2329.57|2328.07|2329.97|2328.47|2329.97|2328.47|2329.57|2328.07|0
1643785940000|2022-02-02 07:12:20|2329.96|2328.46|2329.77|2328.27|2329.97|2328.47|2329.77|2328.27|0
1643785950000|2022-02-02 07:12:30|2329.73|2328.23|2329.31|2327.81|2329.73|2328.23|2329.31|2327.81|0
1643785960000|2022-02-02 07:12:40|2329.34|2327.84|2329.32|2327.82|2329.4|2327.9|2329.31|2327.81|0
1643785970000|2022-02-02 07:12:50|2329.35|2327.85|2329.63|2328.13|2329.63|2328.13|2329.35|2327.85|0
1643785980000|2022-02-02 07:13:00|2329.67|2328.17|2329.75|2328.25|2329.75|2328.25|2329.67|2328.17|0
1643785990000|2022-02-02 07:13:10|2329.68|2328.18|2329.54|2328.04|2329.68|2328.18|2329.54|2328.04|0
1643786000000|2022-02-02 07:13:20|2329.51|2328.01|2329.32|2327.82|2329.51|2328.01|2329.32|2327.82|0
1643786010000|2022-02-02 07:13:30|2329.31|2327.81|2329.09|2327.59|2329.32|2327.82|2329.09|2327.59|0
1643786020000|2022-02-02 07:13:40|2329.02|2327.52|2329.1|2327.6|2329.1|2327.6|2328.87|2327.37|0
1643786030000|2022-02-02 07:13:50|2329.11|2327.61|2329.32|2327.82|2329.33|2327.83|2329.11|2327.61|0
1643786040000|2022-02-02 07:14:00|2329.31|2327.81|2328.98|2327.48|2329.32|2327.82|2328.97|2327.47|0
1643786050000|2022-02-02 07:14:10|2329.01|2327.51|2328.88|2327.38|2329.11|2327.61|2328.88|2327.38|0
1643786060000|2022-02-02 07:14:20|2328.89|2327.39|2328.89|2327.39|2328.89|2327.39|2328.89|2327.39|0
1643786070000|2022-02-02 07:14:30|2328.86|2327.36|2328.91|2327.41|2328.91|2327.41|2328.77|2327.27|0
1643786080000|2022-02-02 07:14:40|2328.87|2327.37|2328.79|2327.29|2328.91|2327.41|2328.79|2327.29|0
1643786090000|2022-02-02 07:14:50|2328.82|2327.32|2328.92|2327.42|2328.92|2327.42|2328.7|2327.2|0
1643786100000|2022-02-02 07:15:00|2328.99|2327.49|2328.8|2327.3|2329.14|2327.64|2328.8|2327.3|0
1643786110000|2022-02-02 07:15:10|2328.84|2327.34|2329.25|2327.75|2329.25|2327.75|2328.84|2327.34|0
1643786120000|2022-02-02 07:15:20|2329.28|2327.78|2329.38|2327.88|2329.38|2327.88|2329.26|2327.76|0
1643786130000|2022-02-02 07:15:30|2329.39|2327.89|2329.39|2327.89|2329.39|2327.89|2329.39|2327.89|0
1643786140000|2022-02-02 07:15:40|2329.38|2327.88|2329.16|2327.66|2329.38|2327.88|2329.16|2327.66|0
1643786150000|2022-02-02 07:15:50|2329.15|2327.65|2329.37|2327.87|2329.38|2327.88|2329.15|2327.65|0
1643786170000|2022-02-02 07:16:10|2329.33|2327.83|2329.13|2327.63|2329.33|2327.83|2329.13|2327.63|0
1643786180000|2022-02-02 07:16:20|2329.14|2327.64|2329.14|2327.64|2329.14|2327.64|2329.14|2327.64|0
1643786190000|2022-02-02 07:16:30|2329.13|2327.63|2329|2327.5|2329.13|2327.63|2329|2327.5|0
1643786200000|2022-02-02 07:16:40|2329.01|2327.51|2328.69|2327.19|2329.13|2327.63|2328.69|2327.19|0
1643786210000|2022-02-02 07:16:50|2328.7|2327.2|2328.7|2327.2|2328.93|2327.43|2328.7|2327.2|0
1643786220000|2022-02-02 07:17:00|2328.71|2327.21|2328.93|2327.43|2328.93|2327.43|2328.71|2327.21|0
1643786230000|2022-02-02 07:17:10|2328.94|2327.44|2328.94|2327.44|2328.94|2327.44|2328.94|2327.44|0
1643786260000|2022-02-02 07:17:40|2328.93|2327.43|2328.93|2327.43|2328.93|2327.43|2328.91|2327.41|0
1643786270000|2022-02-02 07:17:50|2328.92|2327.42|2328.79|2327.29|2328.93|2327.43|2328.79|2327.29|0
1643786280000|2022-02-02 07:18:00|2328.83|2327.33|2329.15|2327.65|2329.15|2327.65|2328.72|2327.22|0
1643786290000|2022-02-02 07:18:10|2329.16|2327.66|2328.93|2327.43|2329.16|2327.66|2328.93|2327.43|0
1643786300000|2022-02-02 07:18:20|2328.91|2327.41|2328.68|2327.18|2328.91|2327.41|2328.68|2327.18|0
1643786310000|2022-02-02 07:18:30|2328.75|2327.25|2328.91|2327.41|2329.34|2327.84|2328.75|2327.25|0
1643786320000|2022-02-02 07:18:40|2328.92|2327.42|2329.13|2327.63|2329.13|2327.63|2328.92|2327.42|0
1643786330000|2022-02-02 07:18:50|2329.14|2327.64|2329.11|2327.61|2329.14|2327.64|2329.11|2327.61|0
1643786340000|2022-02-02 07:19:00|2329.1|2327.6|2329.1|2327.6|2329.11|2327.61|2329.1|2327.6|0
1643786350000|2022-02-02 07:19:10|2329.11|2327.61|2329.12|2327.62|2329.12|2327.62|2329.11|2327.61|0
1643786360000|2022-02-02 07:19:20|2329.19|2327.69|2329.34|2327.84|2329.34|2327.84|2329.19|2327.69|0
1643786370000|2022-02-02 07:19:30|2329.35|2327.85|2329.35|2327.85|2329.35|2327.85|2329.35|2327.85|0
1643786390000|2022-02-02 07:19:50|2329.42|2327.92|2329.58|2328.08|2329.58|2328.08|2329.42|2327.92|0
1643786400000|2022-02-02 07:20:00|2329.61|2328.11|2329.8|2328.3|2330.02|2328.52|2329.61|2328.11|0
1643786410000|2022-02-02 07:20:10|2329.78|2328.28|2329.58|2328.08|2329.78|2328.28|2329.58|2328.08|0
1643786420000|2022-02-02 07:20:20|2329.65|2328.15|2329.67|2328.17|2329.79|2328.29|2329.58|2328.08|0
1643786430000|2022-02-02 07:20:30|2329.64|2328.14|2329.77|2328.27|2329.87|2328.37|2329.57|2328.07|0
1643786440000|2022-02-02 07:20:40|2329.8|2328.3|2329.98|2328.48|2329.98|2328.48|2329.8|2328.3|0
1643786450000|2022-02-02 07:20:50|2330.01|2328.51|2329.96|2328.46|2330.07|2328.57|2329.96|2328.46|0
1643786460000|2022-02-02 07:21:00|2330|2328.5|2330.16|2328.66|2330.17|2328.67|2330|2328.5|0
1643786470000|2022-02-02 07:21:10|2330.12|2328.62|2329.73|2328.23|2330.12|2328.62|2329.71|2328.21|0
1643786480000|2022-02-02 07:21:20|2329.72|2328.22|2329.82|2328.32|2329.82|2328.32|2329.72|2328.22|0
1643786490000|2022-02-02 07:21:30|2329.78|2328.28|2330.16|2328.66|2330.16|2328.66|2329.73|2328.23|0
1643786500000|2022-02-02 07:21:40|2330.15|2328.65|2330.15|2328.65|2330.15|2328.65|2330.15|2328.65|0
1643786510000|2022-02-02 07:21:50|2330.16|2328.66|2330.63|2329.13|2330.63|2329.13|2330.16|2328.66|0
1643786520000|2022-02-02 07:22:00|2330.62|2329.12|2330.39|2328.89|2330.62|2329.12|2330.19|2328.69|0
1643786530000|2022-02-02 07:22:10|2330.26|2328.76|2330.05|2328.55|2330.26|2328.76|2329.96|2328.46|0
1643786540000|2022-02-02 07:22:20|2329.96|2328.46|2329.95|2328.45|2330.04|2328.54|2329.95|2328.45|0
1643786550000|2022-02-02 07:22:30|2329.98|2328.48|2330.19|2328.69|2330.19|2328.69|2329.97|2328.47|0
1643786560000|2022-02-02 07:22:40|2330.22|2328.72|2330.29|2328.79|2330.41|2328.91|2330.19|2328.69|0
1643786570000|2022-02-02 07:22:50|2330.32|2328.82|2330.17|2328.67|2330.41|2328.91|2330.17|2328.67|0
1643786580000|2022-02-02 07:23:00|2330.14|2328.64|2330.16|2328.66|2330.17|2328.67|2330.04|2328.54|0
1643786600000|2022-02-02 07:23:20|2330.23|2328.73|2330.36|2328.86|2330.36|2328.86|2330.14|2328.64|0
1643786610000|2022-02-02 07:23:30|2330.38|2328.88|2330.48|2328.98|2330.6|2329.1|2330.38|2328.88|0
1643786620000|2022-02-02 07:23:40|2330.45|2328.95|2330.82|2329.32|2330.82|2329.32|2330.39|2328.89|0
1643786640000|2022-02-02 07:24:00|2330.81|2329.31|2331.02|2329.52|2331.02|2329.52|2330.79|2329.29|0
1643786650000|2022-02-02 07:24:10|2330.98|2329.48|2330.91|2329.41|2331.03|2329.53|2330.9|2329.4|0
1643786660000|2022-02-02 07:24:20|2330.88|2329.38|2330.59|2329.09|2330.91|2329.41|2330.59|2329.09|0
1643786670000|2022-02-02 07:24:30|2330.6|2329.1|2330.36|2328.86|2330.6|2329.1|2330.36|2328.86|0
1643786680000|2022-02-02 07:24:40|2330.43|2328.93|2330.6|2329.1|2330.6|2329.1|2330.43|2328.93|0
1643786690000|2022-02-02 07:24:50|2330.64|2329.14|2330.81|2329.31|2330.81|2329.31|2330.64|2329.14|0
1643786700000|2022-02-02 07:25:00|2330.82|2329.32|2330.47|2328.97|2330.82|2329.32|2330.38|2328.88|0
1643786710000|2022-02-02 07:25:10|2330.48|2328.98|2330.38|2328.88|2330.48|2328.98|2330.38|2328.88|0
1643786740000|2022-02-02 07:25:40|2330.39|2328.89|2330.39|2328.89|2330.6|2329.1|2330.39|2328.89|0
1643786750000|2022-02-02 07:25:50|2330.46|2328.96|2330.42|2328.92|2330.62|2329.12|2330.41|2328.91|0
1643786760000|2022-02-02 07:26:00|2330.56|2329.06|2331.06|2329.56|2331.07|2329.57|2330.56|2329.06|0
1643786770000|2022-02-02 07:26:10|2330.99|2329.49|2330.96|2329.46|2331.16|2329.66|2330.85|2329.35|0
1643786780000|2022-02-02 07:26:20|2330.92|2329.42|2330.63|2329.13|2330.92|2329.42|2330.63|2329.13|0
1643786790000|2022-02-02 07:26:30|2330.64|2329.14|2330.64|2329.14|2330.85|2329.35|2330.64|2329.14|0
1643786800000|2022-02-02 07:26:40|2330.67|2329.17|2330.88|2329.38|2330.88|2329.38|2330.67|2329.17|0
1643786810000|2022-02-02 07:26:50|2330.95|2329.45|2331.12|2329.62|2331.12|2329.62|2330.95|2329.45|0
1643786820000|2022-02-02 07:27:00|2331.1|2329.6|2330.84|2329.34|2331.1|2329.6|2330.84|2329.34|0
1643786830000|2022-02-02 07:27:10|2330.85|2329.35|2331.03|2329.53|2331.06|2329.56|2330.82|2329.32|0
1643786840000|2022-02-02 07:27:20|2330.96|2329.46|2330.57|2329.07|2330.96|2329.46|2330.43|2328.93|0
1643786850000|2022-02-02 07:27:30|2330.59|2329.09|2330.84|2329.34|2330.84|2329.34|2330.59|2329.09|0
1643786860000|2022-02-02 07:27:40|2330.85|2329.35|2330.61|2329.11|2330.85|2329.35|2330.61|2329.11|0
1643786870000|2022-02-02 07:27:50|2330.64|2329.14|2330.93|2329.43|2330.93|2329.43|2330.64|2329.14|0
1643786880000|2022-02-02 07:28:00|2330.96|2329.46|2330.86|2329.36|2331.07|2329.57|2330.85|2329.35|0
1643786890000|2022-02-02 07:28:10|2330.85|2329.35|2330.85|2329.35|2330.85|2329.35|2330.85|2329.35|0
1643786910000|2022-02-02 07:28:30|2330.9|2329.4|2331.1|2329.6|2331.1|2329.6|2330.9|2329.4|0
1643786920000|2022-02-02 07:28:40|2331.14|2329.64|2331.33|2329.83|2331.33|2329.83|2331.14|2329.64|0
1643786930000|2022-02-02 07:28:50|2331.34|2329.84|2331.34|2329.84|2331.34|2329.84|2331.34|2329.84|0
1643786940000|2022-02-02 07:29:00|2331.32|2329.82|2330.95|2329.45|2331.32|2329.82|2330.95|2329.45|0
1643786950000|2022-02-02 07:29:10|2330.9|2329.4|2331.21|2329.71|2331.33|2329.83|2330.9|2329.4|0
1643786960000|2022-02-02 07:29:20|2331.17|2329.67|2331.1|2329.6|2331.17|2329.67|2331.1|2329.6|0
1643786970000|2022-02-02 07:29:30|2331.12|2329.62|2331|2329.5|2331.13|2329.63|2331|2329.5|0
1643786980000|2022-02-02 07:29:40|2331.01|2329.51|2330.92|2329.42|2331.15|2329.65|2330.92|2329.42|0
1643786990000|2022-02-02 07:29:50|2330.91|2329.41|2330.7|2329.2|2330.92|2329.42|2330.7|2329.2|0
1643787000000|2022-02-02 07:30:00|2330.68|2329.18|2330.67|2329.17|2330.91|2329.41|2330.57|2329.07|9
1643787010000|2022-02-02 07:30:10|2330.66|2329.16|2330.05|2328.55|2330.67|2329.17|2330.04|2328.54|0
1643787020000|2022-02-02 07:30:20|2330.08|2328.58|2329.58|2328.08|2330.26|2328.76|2329.48|2327.98|0
1643787030000|2022-02-02 07:30:30|2329.55|2328.05|2327.69|2326.29|2329.55|2328.05|2327.69|2326.29|13
1643787040000|2022-02-02 07:30:40|2327.56|2326.16|2327.81|2326.41|2327.94|2326.54|2327.44|2326.04|11
1643787050000|2022-02-02 07:30:50|2327.94|2326.54|2327.81|2326.41|2327.94|2326.54|2327.69|2326.29|4
1643787060000|2022-02-02 07:31:00|2327.69|2326.29|2327.94|2326.54|2327.94|2326.54|2327.69|2326.29|5
1643787070000|2022-02-02 07:31:10|2328.06|2326.66|2328.19|2326.79|2328.19|2326.79|2328.06|2326.66|4
1643787080000|2022-02-02 07:31:20|||||||||1
1643787090000|2022-02-02 07:31:30|2328.31|2326.91|2328.44|2327.04|2328.56|2327.16|2328.31|2326.91|4
1643787110000|2022-02-02 07:31:50|2328.56|2327.16|2328.56|2327.16|2328.56|2327.16|2328.56|2327.16|0
1643787120000|2022-02-02 07:32:00|2328.94|2327.54|2329.44|2328.04|2329.44|2328.04|2328.94|2327.54|0
1643787130000|2022-02-02 07:32:10|2329.69|2328.29|2329.56|2328.16|2329.69|2328.29|2329.56|2328.16|0
1643787140000|2022-02-02 07:32:20|2329.44|2328.04|2329.31|2327.91|2329.44|2328.04|2329.31|2327.91|0
1643787150000|2022-02-02 07:32:30|2329.44|2328.04|2329.44|2328.04|2329.44|2328.04|2329.44|2328.04|1
1643787160000|2022-02-02 07:32:40|2329.81|2328.41|2330.06|2328.66|2330.06|2328.66|2329.81|2328.41|1
1643787180000|2022-02-02 07:33:00|2330.19|2328.79|2330.19|2328.79|2330.19|2328.79|2330.19|2328.79|0
1643787190000|2022-02-02 07:33:10|2330.06|2328.66|2329.69|2328.29|2330.19|2328.79|2329.69|2328.29|9
1643787210000|2022-02-02 07:33:30|2329.56|2328.16|2329.69|2328.29|2329.69|2328.29|2329.56|2328.16|1
1643787240000|2022-02-02 07:34:00|||||||||2
1643787260000|2022-02-02 07:34:20|2330.31|2328.91|2329.69|2328.29|2330.31|2328.91|2329.69|2328.29|2
1643787270000|2022-02-02 07:34:30|2330.31|2328.91|2330.19|2328.79|2330.31|2328.91|2330.19|2328.79|2
1643787300000|2022-02-02 07:35:00|2330.31|2328.91|2330.44|2329.04|2330.44|2329.04|2330.31|2328.91|0
1643787350000|2022-02-02 07:35:50|2329.81|2328.41|2329.69|2328.29|2329.81|2328.41|2329.69|2328.29|6
1643787360000|2022-02-02 07:36:00|2330.31|2328.91|2329.69|2328.29|2330.31|2328.91|2329.69|2328.29|3
1643787370000|2022-02-02 07:36:10|2328.19|2326.79|2328.19|2326.79|2328.19|2326.79|2328.19|2326.79|2
1643787390000|2022-02-02 07:36:30|2328.31|2326.91|2328.69|2327.29|2328.69|2327.29|2328.31|2326.91|0
1643787400000|2022-02-02 07:36:40|2328.81|2327.41|2328.81|2327.41|2328.81|2327.41|2328.81|2327.41|0
1643787420000|2022-02-02 07:37:00|2328.69|2327.29|2328.94|2327.54|2329.06|2327.66|2328.69|2327.29|2
1643787440000|2022-02-02 07:37:20|2328.81|2327.41|2328.69|2327.29|2328.81|2327.41|2328.69|2327.29|2
1643787480000|2022-02-02 07:38:00|2328.44|2327.04|2328.56|2327.16|2328.69|2327.29|2328.44|2327.04|3
1643787500000|2022-02-02 07:38:20|||||||||1
1643787520000|2022-02-02 07:38:40|2328.44|2327.04|2328.44|2327.04|2328.44|2327.04|2328.44|2327.04|0
1643787560000|2022-02-02 07:39:20|2328.31|2326.91|2327.81|2326.41|2328.31|2326.91|2327.69|2326.29|7
1643787580000|2022-02-02 07:39:40|2327.94|2326.54|2328.19|2326.79|2328.19|2326.79|2327.94|2326.54|0
1643787680000|2022-02-02 07:41:20|2328.31|2326.91|2328.31|2326.91|2328.31|2326.91|2328.31|2326.91|0
1643787720000|2022-02-02 07:42:00|2328.81|2327.41|2328.69|2327.29|2328.81|2327.41|2328.44|2327.04|0
1643787760000|2022-02-02 07:42:40|2329.06|2327.66|2328.81|2327.41|2329.06|2327.66|2328.81|2327.41|0
1643787770000|2022-02-02 07:42:50|2329.06|2327.66|2328.94|2327.54|2329.06|2327.66|2328.94|2327.54|0
1643787780000|2022-02-02 07:43:00|2329.06|2327.66|2330.06|2328.66|2330.06|2328.66|2329.06|2327.66|1
1643787840000|2022-02-02 07:44:00|2330.19|2328.79|2330.31|2328.91|2330.31|2328.91|2330.19|2328.79|0
1643787860000|2022-02-02 07:44:20|2330.06|2328.66|2330.06|2328.66|2330.06|2328.66|2330.06|2328.66|0
1643787880000|2022-02-02 07:44:40|2329.81|2328.41|2329.81|2328.41|2329.81|2328.41|2329.81|2328.41|0
1643787900000|2022-02-02 07:45:00|2329.69|2328.29|2329.81|2328.41|2329.81|2328.41|2329.69|2328.29|0
1643787910000|2022-02-02 07:45:10|2329.69|2328.29|2329.69|2328.29|2329.69|2328.29|2329.69|2328.29|0
1643787920000|2022-02-02 07:45:20|2329.31|2327.91|2329.19|2327.79|2329.31|2327.91|2329.19|2327.79|6
1643787930000|2022-02-02 07:45:30|2329.06|2327.66|2328.81|2327.41|2329.06|2327.66|2328.81|2327.41|0
1643787940000|2022-02-02 07:45:40|2328.69|2327.29|2328.56|2327.16|2328.69|2327.29|2328.44|2327.04|2
1643787960000|2022-02-02 07:46:00|2328.69|2327.29|2328.69|2327.29|2328.69|2327.29|2328.69|2327.29|0
1643787990000|2022-02-02 07:46:30|2325.94|2324.54|2326.56|2325.16|2326.56|2325.16|2325.94|2324.54|17
1643788000000|2022-02-02 07:46:40|2326.69|2325.29|2326.69|2325.29|2326.69|2325.29|2326.69|2325.29|0
1643788010000|2022-02-02 07:46:50|2326.81|2325.41|2326.94|2325.54|2326.94|2325.54|2326.81|2325.41|0
1643788020000|2022-02-02 07:47:00|2327.06|2325.66|2327.19|2325.79|2327.19|2325.79|2327.06|2325.66|0
1643788080000|2022-02-02 07:48:00|2327.31|2325.91|2327.44|2326.04|2327.44|2326.04|2327.31|2325.91|0
1643788140000|2022-02-02 07:49:00|2327.56|2326.16|2327.56|2326.16|2327.56|2326.16|2327.56|2326.16|0
1643788170000|2022-02-02 07:49:30|2327.19|2325.79|2327.56|2326.16|2327.56|2326.16|2327.19|2325.79|20
1643788200000|2022-02-02 07:50:00|2327.69|2326.29|2327.69|2326.29|2327.69|2326.29|2327.69|2326.29|0
1643788260000|2022-02-02 07:51:00|2327.81|2326.41|2327.81|2326.41|2327.81|2326.41|2327.81|2326.41|0
1643788270000|2022-02-02 07:51:10|||||||||1
1643788310000|2022-02-02 07:51:50|2327.69|2326.29|2327.69|2326.29|2327.69|2326.29|2327.69|2326.29|0
1643788320000|2022-02-02 07:52:00|2327.31|2325.91|2328.56|2327.16|2328.56|2327.16|2327.31|2325.91|3
1643788360000|2022-02-02 07:52:40|2329.06|2327.66|2329.06|2327.66|2329.06|2327.66|2329.06|2327.66|8
1643788380000|2022-02-02 07:53:00|2329.19|2327.79|2329.19|2327.79|2329.19|2327.79|2329.19|2327.79|0
1643788390000|2022-02-02 07:53:10|2328.94|2327.54|2328.94|2327.54|2328.94|2327.54|2328.94|2327.54|0
1643788430000|2022-02-02 07:53:50|2328.69|2327.29|2328.69|2327.29|2328.69|2327.29|2328.69|2327.29|16
1643788440000|2022-02-02 07:54:00|2328.81|2327.41|2327.81|2326.41|2328.81|2327.41|2327.69|2326.29|18
1643788450000|2022-02-02 07:54:10|2327.56|2326.16|2327.56|2326.16|2327.56|2326.16|2327.56|2326.16|0
1643788480000|2022-02-02 07:54:40|2327.06|2325.66|2327.06|2325.66|2327.06|2325.66|2327.06|2325.66|0
1643788500000|2022-02-02 07:55:00|2327.8|2326.3|2327.79|2326.29|2327.8|2326.3|2327.69|2326.19|0
1643788510000|2022-02-02 07:55:10|2327.78|2326.28|2327.78|2326.28|2327.78|2326.28|2327.55|2326.05|0
1643788520000|2022-02-02 07:55:20|2327.79|2326.29|2327.79|2326.29|2327.79|2326.29|2327.78|2326.28|0
1643788530000|2022-02-02 07:55:30|2327.81|2326.31|2328.01|2326.51|2328.02|2326.52|2327.81|2326.31|0
1643788540000|2022-02-02 07:55:40|2327.98|2326.48|2327.8|2326.3|2327.98|2326.48|2327.8|2326.3|0
1643788550000|2022-02-02 07:55:50|2327.81|2326.31|2327.82|2326.32|2327.82|2326.32|2327.81|2326.31|0
1643788570000|2022-02-02 07:56:10|2327.75|2326.25|2327.17|2325.67|2327.75|2326.25|2327.17|2325.67|0
1643788580000|2022-02-02 07:56:20|2327.18|2325.68|2326.96|2325.46|2327.18|2325.68|2326.96|2325.46|0
1643788590000|2022-02-02 07:56:30|2326.95|2325.45|2327.1|2325.6|2327.1|2325.6|2326.95|2325.45|0
1643788610000|2022-02-02 07:56:50|2327.09|2325.59|2327.1|2325.6|2327.1|2325.6|2327.09|2325.59|0
1643788620000|2022-02-02 07:57:00|2327.31|2325.81|2327.53|2326.03|2327.53|2326.03|2327.31|2325.81|0
1643788630000|2022-02-02 07:57:10|2327.49|2325.99|2327.51|2326.01|2327.51|2326.01|2327.29|2325.79|0
1643788640000|2022-02-02 07:57:20|2327.49|2325.99|2327.51|2326.01|2327.51|2326.01|2327.49|2325.99|0
1643788650000|2022-02-02 07:57:30|2327.5|2326|2327.31|2325.81|2327.72|2326.22|2327.29|2325.79|0
1643788660000|2022-02-02 07:57:40|2327.32|2325.82|2327.53|2326.03|2327.53|2326.03|2327.32|2325.82|0
1643788670000|2022-02-02 07:57:50|2327.56|2326.06|2327.53|2326.03|2327.62|2326.12|2327.53|2326.03|0
1643788680000|2022-02-02 07:58:00|2327.51|2326.01|2327.31|2325.81|2327.51|2326.01|2327.31|2325.81|0
1643788690000|2022-02-02 07:58:10|2327.32|2325.82|2327.74|2326.24|2327.75|2326.25|2327.32|2325.82|0
1643788700000|2022-02-02 07:58:20|2327.7|2326.2|2327.83|2326.33|2327.94|2326.44|2327.62|2326.12|0
1643788710000|2022-02-02 07:58:30|2327.79|2326.29|2327.62|2326.12|2327.79|2326.29|2327.62|2326.12|0
1643788720000|2022-02-02 07:58:40|2327.68|2326.18|2327.82|2326.32|2327.83|2326.33|2327.68|2326.18|0
1643788730000|2022-02-02 07:58:50|2327.84|2326.34|2327.83|2326.33|2328.25|2326.75|2327.82|2326.32|0
1643788740000|2022-02-02 07:59:00|2327.82|2326.32|2328.03|2326.53|2328.25|2326.75|2327.82|2326.32|0
1643788750000|2022-02-02 07:59:10|2328.04|2326.54|2327.83|2326.33|2328.04|2326.54|2327.82|2326.32|0
1643788760000|2022-02-02 07:59:20|2327.84|2326.34|2328.03|2326.53|2328.05|2326.55|2327.83|2326.33|0
1643788770000|2022-02-02 07:59:30|2328.05|2326.55|2328.01|2326.51|2328.24|2326.74|2327.9|2326.4|0
1643788780000|2022-02-02 07:59:40|2327.99|2326.49|2328.02|2326.52|2328.02|2326.52|2327.76|2326.26|0
1643788790000|2022-02-02 07:59:50|2328.16|2326.66|2329.01|2327.51|2329.01|2327.51|2328.16|2326.66|0
1643788800000|2022-02-02 08:00:00|2329.08|2327.58|2328.61|2328.11|2329.22|2328.11|2326.74|2326.19|588
1643788810000|2022-02-02 08:00:10|2328.74|2328.24|2328.86|2328.36|2329.11|2328.61|2328.74|2328.24|238
1643788820000|2022-02-02 08:00:20|2328.99|2328.49|2328.11|2327.61|2328.99|2328.49|2327.99|2327.49|163
1643788830000|2022-02-02 08:00:30|2327.99|2327.49|2328.36|2327.86|2328.36|2327.86|2326.86|2326.36|249
1643788840000|2022-02-02 08:00:40|2328.49|2327.99|2330.11|2329.61|2330.36|2329.86|2328.49|2327.99|152
1643788850000|2022-02-02 08:00:50|2330.36|2329.86|2329.74|2329.24|2330.74|2330.24|2328.99|2328.49|173
1643788860000|2022-02-02 08:01:00|2330.36|2329.86|2329.24|2328.74|2330.36|2329.86|2329.24|2328.74|318
1643788870000|2022-02-02 08:01:10|2329.11|2328.61|2329.11|2328.61|2329.49|2328.99|2328.24|2327.74|193
1643788880000|2022-02-02 08:01:20|2329.24|2328.74|2327.61|2327.11|2329.24|2328.74|2327.36|2326.86|125
1643788890000|2022-02-02 08:01:30|2327.74|2327.24|2327.11|2326.61|2327.74|2327.24|2327.11|2326.61|67
1643788900000|2022-02-02 08:01:40|2327.24|2326.74|2327.49|2326.99|2327.86|2327.36|2327.24|2326.74|58
1643788910000|2022-02-02 08:01:50|2327.36|2326.86|2326.49|2325.99|2327.49|2326.99|2326.49|2325.99|146
1643788920000|2022-02-02 08:02:00|2326.74|2326.24|2325.11|2324.61|2326.74|2326.24|2325.11|2324.61|129
1643788930000|2022-02-02 08:02:10|2325.24|2324.74|2325.36|2324.86|2325.86|2325.36|2325.11|2324.61|76
1643788940000|2022-02-02 08:02:20|2325.24|2324.74|2325.86|2325.36|2325.99|2325.49|2325.11|2324.61|72
1643788950000|2022-02-02 08:02:30|2325.99|2325.49|2326.61|2326.11|2326.61|2326.11|2325.99|2325.49|116
1643788960000|2022-02-02 08:02:40|2326.49|2325.99|2327.74|2327.24|2327.74|2327.24|2326.11|2325.61|162
1643788970000|2022-02-02 08:02:50|2327.61|2327.11|2328.99|2328.49|2328.99|2328.49|2327.61|2327.11|100
1643788980000|2022-02-02 08:03:00|2329.11|2328.61|2329.61|2329.11|2329.61|2329.11|2328.74|2328.24|178
1643788990000|2022-02-02 08:03:10|2329.24|2328.74|2328.49|2327.99|2329.49|2328.99|2328.49|2327.99|49
1643789000000|2022-02-02 08:03:20|2328.36|2327.86|2326.74|2326.24|2328.49|2327.99|2326.74|2326.24|98
1643789010000|2022-02-02 08:03:30|2326.61|2326.11|2327.11|2326.61|2327.11|2326.61|2326.36|2325.86|37
1643789020000|2022-02-02 08:03:40|2326.99|2326.49|2326.61|2326.11|2326.99|2326.49|2326.36|2325.86|115
1643789030000|2022-02-02 08:03:50|2326.49|2325.99|2326.11|2325.61|2326.49|2325.99|2325.99|2325.49|69
1643789040000|2022-02-02 08:04:00|2325.99|2325.49|2325.49|2324.99|2326.11|2325.61|2325.11|2324.61|52
1643789050000|2022-02-02 08:04:10|2325.61|2325.11|2325.36|2324.86|2325.74|2325.24|2324.74|2324.24|34
1643789060000|2022-02-02 08:04:20|2325.49|2324.99|2324.61|2324.11|2325.86|2325.36|2324.49|2323.99|85
1643789070000|2022-02-02 08:04:30|2324.49|2323.99|2324.74|2324.24|2324.86|2324.36|2324.11|2323.61|88
1643789080000|2022-02-02 08:04:40|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|147
1643789090000|2022-02-02 08:04:50|2324.86|2324.36|2325.11|2324.61|2325.36|2324.86|2324.74|2324.24|197
1643789100000|2022-02-02 08:05:00|2324.99|2324.49|2325.11|2324.61|2325.49|2324.99|2324.74|2324.24|287
1643789110000|2022-02-02 08:05:10|2325.24|2324.74|2324.11|2323.61|2325.24|2324.74|2324.11|2323.61|53
1643789120000|2022-02-02 08:05:20|2324.24|2323.74|2324.24|2323.74|2324.61|2324.11|2323.86|2323.36|47
1643789130000|2022-02-02 08:05:30|2323.99|2323.49|2323.36|2322.86|2324.49|2323.99|2323.24|2322.74|176
1643789140000|2022-02-02 08:05:40|2323.49|2322.99|2324.11|2323.61|2324.11|2323.61|2322.99|2322.49|75
1643789150000|2022-02-02 08:05:50|2323.99|2323.49|2323.74|2323.24|2324.24|2323.74|2323.61|2323.11|73
1643789160000|2022-02-02 08:06:00|2323.49|2322.99|2323.36|2322.86|2323.61|2323.11|2323.24|2322.74|136
1643789170000|2022-02-02 08:06:10|2323.49|2322.99|2323.61|2323.11|2323.86|2323.36|2323.11|2322.61|161
1643789180000|2022-02-02 08:06:20|2323.74|2323.24|2324.24|2323.74|2324.36|2323.86|2323.49|2322.99|196
1643789190000|2022-02-02 08:06:30|2324.11|2323.61|2324.24|2323.74|2324.49|2323.99|2323.86|2323.36|184
1643789200000|2022-02-02 08:06:40|2323.99|2323.49|2324.99|2324.49|2325.24|2324.74|2323.74|2323.24|105
1643789210000|2022-02-02 08:06:50|2324.74|2324.24|2324.86|2324.36|2324.99|2324.49|2324.24|2323.74|70
1643789220000|2022-02-02 08:07:00|2324.99|2324.49|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|42
1643789230000|2022-02-02 08:07:10|2325.11|2324.61|2325.24|2324.74|2325.36|2324.86|2324.49|2323.99|57
1643789240000|2022-02-02 08:07:20|2325.49|2324.99|2325.11|2324.61|2325.86|2325.36|2325.11|2324.61|52
1643789250000|2022-02-02 08:07:30|2325.24|2324.74|2325.49|2324.99|2325.74|2325.24|2324.86|2324.36|66
1643789260000|2022-02-02 08:07:40|2325.36|2324.86|2326.24|2325.74|2326.24|2325.74|2325.36|2324.86|66
1643789270000|2022-02-02 08:07:50|2326.11|2325.61|2326.61|2326.11|2326.74|2326.24|2326.11|2325.61|58
1643789280000|2022-02-02 08:08:00|2326.74|2326.24|2327.11|2326.61|2327.24|2326.74|2325.99|2325.49|87
1643789290000|2022-02-02 08:08:10|2326.99|2326.49|2326.99|2326.49|2327.36|2326.86|2326.99|2326.49|63
1643789300000|2022-02-02 08:08:20|2326.86|2326.36|2327.36|2326.86|2327.49|2326.99|2326.86|2326.36|72
1643789310000|2022-02-02 08:08:30|2327.24|2326.74|2326.99|2326.49|2327.49|2326.99|2326.86|2326.36|82
1643789320000|2022-02-02 08:08:40|2326.86|2326.36|2326.49|2325.99|2326.86|2326.36|2325.99|2325.49|68
1643789330000|2022-02-02 08:08:50|2326.61|2326.11|2327.24|2326.74|2327.24|2326.74|2326.49|2325.99|69
1643789340000|2022-02-02 08:09:00|2327.11|2326.61|2326.86|2326.36|2327.11|2326.61|2326.74|2326.24|33
1643789350000|2022-02-02 08:09:10|2326.99|2326.49|2328.49|2327.99|2328.49|2327.99|2326.86|2326.36|72
1643789360000|2022-02-02 08:09:20|2328.61|2328.11|2328.49|2327.99|2328.74|2328.24|2328.24|2327.74|69
1643789370000|2022-02-02 08:09:30|2328.36|2327.86|2328.24|2327.74|2328.49|2327.99|2328.24|2327.74|19
1643789380000|2022-02-02 08:09:40|2328.36|2327.86|2328.49|2327.99|2328.49|2327.99|2328.24|2327.74|49
1643789390000|2022-02-02 08:09:50|2328.61|2328.11|2328.11|2327.61|2328.99|2328.49|2327.99|2327.49|80
1643789400000|2022-02-02 08:10:00|2328.24|2327.74|2328.36|2327.86|2328.49|2327.99|2328.11|2327.61|38
1643789410000|2022-02-02 08:10:10|2328.11|2327.61|2328.24|2327.74|2328.49|2327.99|2327.86|2327.36|86
1643789420000|2022-02-02 08:10:20|2328.11|2327.61|2327.99|2327.49|2328.24|2327.74|2327.74|2327.24|90
1643789430000|2022-02-02 08:10:30|2327.86|2327.36|2327.86|2327.36|2327.99|2327.49|2327.74|2327.24|67
1643789440000|2022-02-02 08:10:40|2327.74|2327.24|2327.99|2327.49|2328.49|2327.99|2327.74|2327.24|98
1643789450000|2022-02-02 08:10:50|2327.86|2327.36|2328.49|2327.99|2328.49|2327.99|2327.86|2327.36|58
1643789460000|2022-02-02 08:11:00|2328.36|2327.86|2328.49|2327.99|2328.49|2327.99|2327.99|2327.49|40
1643789470000|2022-02-02 08:11:10|2328.61|2328.11|2328.74|2328.24|2328.74|2328.24|2328.49|2327.99|50
1643789480000|2022-02-02 08:11:20|2328.61|2328.11|2328.74|2328.24|2328.99|2328.49|2328.61|2328.11|60
1643789490000|2022-02-02 08:11:30|2328.49|2327.99|2328.24|2327.74|2328.49|2327.99|2327.99|2327.49|76
1643789500000|2022-02-02 08:11:40|2328.36|2327.86|2328.49|2327.99|2328.49|2327.99|2327.99|2327.49|22
1643789510000|2022-02-02 08:11:50|2328.36|2327.86|2328.49|2327.99|2328.49|2327.99|2328.24|2327.74|15
1643789520000|2022-02-02 08:12:00|2328.36|2327.86|2328.36|2327.86|2328.49|2327.99|2328.11|2327.61|72
1643789530000|2022-02-02 08:12:10|2328.49|2327.99|2328.74|2328.24|2328.86|2328.36|2328.24|2327.74|37
1643789540000|2022-02-02 08:12:20|2328.86|2328.36|2328.99|2328.49|2329.11|2328.61|2328.74|2328.24|84
1643789550000|2022-02-02 08:12:30|2328.86|2328.36|2329.36|2328.86|2329.36|2328.86|2328.86|2328.36|88
1643789560000|2022-02-02 08:12:40|2329.24|2328.74|2329.24|2328.74|2329.24|2328.74|2329.11|2328.61|9
1643789570000|2022-02-02 08:12:50|2329.11|2328.61|2328.49|2327.99|2329.11|2328.61|2328.49|2327.99|42
1643789580000|2022-02-02 08:13:00|2328.61|2328.11|2327.61|2327.11|2328.61|2328.11|2327.61|2327.11|40
1643789590000|2022-02-02 08:13:10|2327.49|2326.99|2327.11|2326.61|2327.49|2326.99|2326.99|2326.49|21
1643789600000|2022-02-02 08:13:20|2326.99|2326.49|2326.99|2326.49|2327.24|2326.74|2326.74|2326.24|50
1643789610000|2022-02-02 08:13:30|2327.11|2326.61|2327.36|2326.86|2327.36|2326.86|2326.99|2326.49|35
1643789620000|2022-02-02 08:13:40|2327.49|2326.99|2327.99|2327.49|2327.99|2327.49|2327.49|2326.99|12
1643789630000|2022-02-02 08:13:50|2328.11|2327.61|2328.24|2327.74|2328.49|2327.99|2327.86|2327.36|36
1643789640000|2022-02-02 08:14:00|2328.49|2327.99|2328.24|2327.74|2328.49|2327.99|2327.74|2327.24|76
1643789650000|2022-02-02 08:14:10|2328.11|2327.61|2327.99|2327.49|2328.49|2327.99|2327.99|2327.49|51
1643789660000|2022-02-02 08:14:20|2327.74|2327.24|2328.36|2327.86|2328.49|2327.99|2327.74|2327.24|29
1643789670000|2022-02-02 08:14:30|2328.49|2327.99|2328.74|2328.24|2328.74|2328.24|2328.36|2327.86|46
1643789680000|2022-02-02 08:14:40|2328.61|2328.11|2328.61|2328.11|2328.74|2328.24|2328.49|2327.99|22
1643789690000|2022-02-02 08:14:50|2328.49|2327.99|2328.49|2327.99|2328.74|2328.24|2328.49|2327.99|15
1643789700000|2022-02-02 08:15:00|2328.36|2327.86|2328.86|2328.36|2328.86|2328.36|2328.24|2327.74|68
1643789710000|2022-02-02 08:15:10|2328.99|2328.49|2329.24|2328.74|2329.24|2328.74|2328.86|2328.36|43
1643789720000|2022-02-02 08:15:20|2329.36|2328.86|2329.49|2328.99|2329.49|2328.99|2329.11|2328.61|9
1643789730000|2022-02-02 08:15:30|2329.36|2328.86|2329.49|2328.99|2329.49|2328.99|2329.24|2328.74|32
1643789740000|2022-02-02 08:15:40|2329.24|2328.74|2328.86|2328.36|2329.24|2328.74|2328.86|2328.36|33
1643789750000|2022-02-02 08:15:50|2328.74|2328.24|2328.49|2327.99|2328.74|2328.24|2328.36|2327.86|12
1643789760000|2022-02-02 08:16:00|2328.36|2327.86|2327.36|2326.86|2328.36|2327.86|2327.24|2326.74|41
1643789770000|2022-02-02 08:16:10|2327.24|2326.74|2327.74|2327.24|2328.11|2327.61|2326.99|2326.49|41
1643789780000|2022-02-02 08:16:20|2327.86|2327.36|2328.24|2327.74|2328.24|2327.74|2327.36|2326.86|42
1643789790000|2022-02-02 08:16:30|2328.11|2327.61|2328.49|2327.99|2328.49|2327.99|2327.99|2327.49|42
1643789800000|2022-02-02 08:16:40|2328.61|2328.11|2328.74|2328.24|2328.99|2328.49|2328.49|2327.99|29
1643789810000|2022-02-02 08:16:50|2328.36|2327.86|2328.36|2327.86|2328.49|2327.99|2328.24|2327.74|11
1643789820000|2022-02-02 08:17:00|2328.49|2327.99|2327.86|2327.36|2328.49|2327.99|2327.86|2327.36|27
1643789830000|2022-02-02 08:17:10|2327.99|2327.49|2327.99|2327.49|2328.61|2328.11|2327.99|2327.49|38
1643789840000|2022-02-02 08:17:20|2327.74|2327.24|2327.86|2327.36|2327.99|2327.49|2327.49|2326.99|54
1643789850000|2022-02-02 08:17:30|2327.99|2327.49|2327.99|2327.49|2327.99|2327.49|2327.61|2327.11|4
1643789860000|2022-02-02 08:17:40|2327.86|2327.36|2327.49|2326.99|2327.99|2327.49|2327.49|2326.99|14
1643789870000|2022-02-02 08:17:50|2327.61|2327.11|2327.24|2326.74|2328.11|2327.61|2326.99|2326.49|24
1643789880000|2022-02-02 08:18:00|2327.36|2326.86|2326.49|2325.99|2327.36|2326.86|2326.49|2325.99|35
1643789890000|2022-02-02 08:18:10|2326.36|2325.86|2327.36|2326.86|2327.36|2326.86|2326.24|2325.74|69
1643789900000|2022-02-02 08:18:20|2327.49|2326.99|2327.61|2327.11|2327.61|2327.11|2326.99|2326.49|44
1643789910000|2022-02-02 08:18:30|2327.74|2327.24|2328.36|2327.86|2328.36|2327.86|2327.49|2326.99|17
1643789920000|2022-02-02 08:18:40|2328.49|2327.99|2328.11|2327.61|2328.74|2328.24|2328.11|2327.61|21
1643789930000|2022-02-02 08:18:50|2327.99|2327.49|2327.61|2327.11|2327.99|2327.49|2327.49|2326.99|23
1643789940000|2022-02-02 08:19:00|2327.74|2327.24|2327.11|2326.61|2327.99|2327.49|2327.11|2326.61|63
1643789950000|2022-02-02 08:19:10|2327.24|2326.74|2327.11|2326.61|2327.24|2326.74|2326.99|2326.49|24
1643789960000|2022-02-02 08:19:20|2327.24|2326.74|2327.11|2326.61|2327.24|2326.74|2326.86|2326.36|30
1643789970000|2022-02-02 08:19:30|2326.99|2326.49|2326.99|2326.49|2327.24|2326.74|2326.99|2326.49|17
1643789980000|2022-02-02 08:19:40|2326.74|2326.24|2326.49|2325.99|2326.99|2326.49|2326.36|2325.86|42
1643789990000|2022-02-02 08:19:50|2326.61|2326.11|2326.74|2326.24|2326.86|2326.36|2326.49|2325.99|18
1643790000000|2022-02-02 08:20:00|2326.61|2326.11|2326.99|2326.49|2326.99|2326.49|2326.49|2325.99|34
1643790010000|2022-02-02 08:20:10|2326.86|2326.36|2327.49|2326.99|2327.49|2326.99|2326.86|2326.36|14
1643790020000|2022-02-02 08:20:20|2327.74|2327.24|2328.24|2327.74|2328.24|2327.74|2327.74|2327.24|57
1643790030000|2022-02-02 08:20:30|2328.36|2327.86|2328.49|2327.99|2328.49|2327.99|2328.36|2327.86|83
1643790040000|2022-02-02 08:20:40|2328.61|2328.11|2328.74|2328.24|2329.24|2328.74|2328.61|2328.11|74
1643790050000|2022-02-02 08:20:50|2328.61|2328.11|2328.99|2328.49|2328.99|2328.49|2328.61|2328.11|11
1643790060000|2022-02-02 08:21:00|2328.86|2328.36|2328.74|2328.24|2328.86|2328.36|2328.61|2328.11|12
1643790070000|2022-02-02 08:21:10|2328.61|2328.11|2328.74|2328.24|2328.86|2328.36|2328.49|2327.99|17
1643790080000|2022-02-02 08:21:20|2328.61|2328.11|2328.61|2328.11|2328.99|2328.49|2328.49|2327.99|20
1643790090000|2022-02-02 08:21:30|2328.74|2328.24|2329.49|2328.99|2329.49|2328.99|2328.49|2327.99|41
1643790100000|2022-02-02 08:21:40|2329.36|2328.86|2329.61|2329.11|2329.74|2329.24|2329.24|2328.74|16
1643790110000|2022-02-02 08:21:50|2329.49|2328.99|2330.36|2329.86|2330.49|2329.99|2329.49|2328.99|95
1643790120000|2022-02-02 08:22:00|2330.49|2329.99|2329.24|2328.74|2330.49|2329.99|2329.11|2328.61|89
1643790130000|2022-02-02 08:22:10|2329.11|2328.61|2328.86|2328.36|2329.61|2329.11|2328.86|2328.36|17
1643790140000|2022-02-02 08:22:20|2328.99|2328.49|2329.36|2328.86|2329.36|2328.86|2328.99|2328.49|9
1643790150000|2022-02-02 08:22:30|2329.24|2328.74|2328.99|2328.49|2329.24|2328.74|2328.99|2328.49|6
1643790160000|2022-02-02 08:22:40|2328.86|2328.36|2328.99|2328.49|2328.99|2328.49|2328.86|2328.36|9
1643790170000|2022-02-02 08:22:50|2329.11|2328.61|2329.36|2328.86|2329.36|2328.86|2328.86|2328.36|10
1643790180000|2022-02-02 08:23:00|2329.24|2328.74|2330.36|2329.86|2330.36|2329.86|2329.24|2328.74|39
1643790190000|2022-02-02 08:23:10|2330.49|2329.99|2330.24|2329.74|2330.49|2329.99|2330.11|2329.61|31
1643790200000|2022-02-02 08:23:20|2329.99|2329.49|2330.49|2329.99|2330.49|2329.99|2329.99|2329.49|21
1643790210000|2022-02-02 08:23:30|2330.74|2330.24|2330.74|2330.24|2330.74|2330.24|2330.49|2329.99|48
1643790220000|2022-02-02 08:23:40|2330.86|2330.36|2330.99|2330.49|2330.99|2330.49|2330.86|2330.36|4
1643790230000|2022-02-02 08:23:50|2330.86|2330.36|2329.86|2329.36|2330.99|2330.49|2329.61|2329.11|55
1643790240000|2022-02-02 08:24:00|2329.74|2329.24|2329.74|2329.24|2329.99|2329.49|2329.36|2328.86|56
1643790250000|2022-02-02 08:24:10|2329.86|2329.36|2329.74|2329.24|2329.86|2329.36|2329.49|2328.99|18
1643790260000|2022-02-02 08:24:20|2329.61|2329.11|2329.36|2328.86|2329.61|2329.11|2329.24|2328.74|9
1643790270000|2022-02-02 08:24:30|2329.24|2328.74|2329.49|2328.99|2329.49|2328.99|2328.99|2328.49|27
1643790280000|2022-02-02 08:24:40|2329.61|2329.11|2329.11|2328.61|2329.74|2329.24|2328.99|2328.49|17
1643790290000|2022-02-02 08:24:50|2329.24|2328.74|2328.86|2328.36|2329.24|2328.74|2328.74|2328.24|9
1643790300000|2022-02-02 08:25:00|2328.74|2328.24|2329.11|2328.61|2329.74|2329.24|2328.74|2328.24|82
1643790310000|2022-02-02 08:25:10|2329.36|2328.86|2329.61|2329.11|2329.74|2329.24|2329.36|2328.86|55
1643790320000|2022-02-02 08:25:20|2329.49|2328.99|2329.36|2328.86|2329.61|2329.11|2328.99|2328.49|58
1643790330000|2022-02-02 08:25:30|2329.49|2328.99|2329.74|2329.24|2329.86|2329.36|2329.36|2328.86|13
1643790340000|2022-02-02 08:25:40|2329.61|2329.11|2329.99|2329.49|2329.99|2329.49|2329.49|2328.99|30
1643790350000|2022-02-02 08:25:50|2329.86|2329.36|2329.61|2329.11|2329.86|2329.36|2329.24|2328.74|39
1643790360000|2022-02-02 08:26:00|2329.74|2329.24|2329.86|2329.36|2329.86|2329.36|2329.61|2329.11|9
1643790370000|2022-02-02 08:26:10|2330.24|2329.74|2330.74|2330.24|2330.99|2330.49|2330.24|2329.74|129
1643790380000|2022-02-02 08:26:20|2330.86|2330.36|2330.99|2330.49|2330.99|2330.49|2330.49|2329.99|49
1643790390000|2022-02-02 08:26:30|2330.86|2330.36|2331.49|2330.99|2331.49|2330.99|2330.86|2330.36|115
1643790400000|2022-02-02 08:26:40|2331.61|2331.11|2331.86|2331.36|2331.86|2331.36|2331.49|2330.99|93
1643790410000|2022-02-02 08:26:50|2331.74|2331.24|2331.74|2331.24|2331.74|2331.24|2331.61|2331.11|13
1643790420000|2022-02-02 08:27:00|2331.61|2331.11|2331.49|2330.99|2331.74|2331.24|2331.49|2330.99|45
1643790430000|2022-02-02 08:27:10|2331.24|2330.74|2330.99|2330.49|2331.24|2330.74|2330.61|2330.11|29
1643790440000|2022-02-02 08:27:20|2330.86|2330.36|2331.11|2330.61|2331.24|2330.74|2330.86|2330.36|14
1643790450000|2022-02-02 08:27:30|2331.24|2330.74|2331.86|2331.36|2331.99|2331.49|2331.24|2330.74|46
1643790460000|2022-02-02 08:27:40|2331.74|2331.24|2331.24|2330.74|2331.74|2331.24|2331.24|2330.74|14
1643790470000|2022-02-02 08:27:50|2331.36|2330.86|2330.86|2330.36|2331.49|2330.99|2330.86|2330.36|49
1643790480000|2022-02-02 08:28:00|2330.74|2330.24|2330.24|2329.74|2330.74|2330.24|2330.24|2329.74|48
1643790490000|2022-02-02 08:28:10|2330.11|2329.61|2330.86|2330.36|2330.99|2330.49|2330.11|2329.61|80
1643790500000|2022-02-02 08:28:20|2330.99|2330.49|2330.74|2330.24|2331.24|2330.74|2330.74|2330.24|18
1643790510000|2022-02-02 08:28:30|2330.86|2330.36|2330.74|2330.24|2330.99|2330.49|2330.74|2330.24|39
1643790520000|2022-02-02 08:28:40|2330.86|2330.36|2330.74|2330.24|2331.11|2330.61|2330.61|2330.11|57
1643790530000|2022-02-02 08:28:50|2330.86|2330.36|2330.49|2329.99|2331.24|2330.74|2330.49|2329.99|27
1643790540000|2022-02-02 08:29:00|2330.61|2330.11|2329.11|2328.61|2330.61|2330.11|2329.11|2328.61|46
1643790550000|2022-02-02 08:29:10|2329.24|2328.74|2329.11|2328.61|2329.36|2328.86|2329.11|2328.61|18
1643790560000|2022-02-02 08:29:20|2329.24|2328.74|2329.49|2328.99|2329.61|2329.11|2329.11|2328.61|19
1643790570000|2022-02-02 08:29:30|2329.36|2328.86|2329.36|2328.86|2329.49|2328.99|2328.99|2328.49|34
1643790580000|2022-02-02 08:29:40|2329.49|2328.99|2329.11|2328.61|2329.49|2328.99|2328.99|2328.49|22
1643790590000|2022-02-02 08:29:50|2328.99|2328.49|2328.49|2327.99|2328.99|2328.49|2328.49|2327.99|14
1643790600000|2022-02-02 08:30:00|2328.61|2328.11|2328.61|2328.11|2328.74|2328.24|2328.36|2327.86|29
1643790610000|2022-02-02 08:30:10|2328.49|2327.99|2327.24|2326.74|2328.49|2327.99|2327.11|2326.61|73
1643790620000|2022-02-02 08:30:20|2327.36|2326.86|2327.49|2326.99|2327.74|2327.24|2327.36|2326.86|20
1643790630000|2022-02-02 08:30:30|2327.61|2327.11|2327.49|2326.99|2327.86|2327.36|2327.49|2326.99|26
1643790640000|2022-02-02 08:30:40|2327.61|2327.11|2327.99|2327.49|2327.99|2327.49|2327.61|2327.11|21
1643790650000|2022-02-02 08:30:50|2328.24|2327.74|2327.61|2327.11|2328.49|2327.99|2327.49|2326.99|44
1643790660000|2022-02-02 08:31:00|2327.74|2327.24|2327.74|2327.24|2327.74|2327.24|2327.49|2326.99|13
1643790670000|2022-02-02 08:31:10|2327.99|2327.49|2327.86|2327.36|2328.24|2327.74|2327.86|2327.36|52
1643790680000|2022-02-02 08:31:20|2327.74|2327.24|2327.74|2327.24|2327.99|2327.49|2327.74|2327.24|30
1643790690000|2022-02-02 08:31:30|2327.86|2327.36|2327.86|2327.36|2327.99|2327.49|2327.61|2327.11|19
1643790700000|2022-02-02 08:31:40|2327.99|2327.49|2328.49|2327.99|2328.49|2327.99|2327.99|2327.49|19
1643790710000|2022-02-02 08:31:50|2327.99|2327.49|2327.74|2327.24|2327.99|2327.49|2327.74|2327.24|50
1643790720000|2022-02-02 08:32:00|2327.86|2327.36|2328.11|2327.61|2328.24|2327.74|2327.74|2327.24|32
1643790730000|2022-02-02 08:32:10|2328.24|2327.74|2328.11|2327.61|2328.24|2327.74|2327.74|2327.24|14
1643790740000|2022-02-02 08:32:20|2328.24|2327.74|2328.99|2328.49|2329.24|2328.74|2328.24|2327.74|58
1643790750000|2022-02-02 08:32:30|2328.86|2328.36|2328.99|2328.49|2329.11|2328.61|2328.74|2328.24|16
1643790760000|2022-02-02 08:32:40|2328.86|2328.36|2328.99|2328.49|2328.99|2328.49|2328.49|2327.99|16
1643790770000|2022-02-02 08:32:50|2329.11|2328.61|2329.24|2328.74|2329.24|2328.74|2328.99|2328.49|22
1643790780000|2022-02-02 08:33:00|2329.11|2328.61|2327.61|2327.11|2329.11|2328.61|2327.61|2327.11|48
1643790790000|2022-02-02 08:33:10|2327.74|2327.24|2327.74|2327.24|2328.11|2327.61|2327.61|2327.11|11
1643790800000|2022-02-02 08:33:20|2327.61|2327.11|2327.86|2327.36|2327.99|2327.49|2327.49|2326.99|22
1643790810000|2022-02-02 08:33:30|2327.99|2327.49|2328.74|2328.24|2328.74|2328.24|2327.99|2327.49|9
1643790820000|2022-02-02 08:33:40|2328.86|2328.36|2328.61|2328.11|2328.99|2328.49|2328.61|2328.11|15
1643790830000|2022-02-02 08:33:50|2328.49|2327.99|2328.36|2327.86|2328.74|2328.24|2328.36|2327.86|1
1643790840000|2022-02-02 08:34:00|2328.24|2327.74|2327.61|2327.11|2328.24|2327.74|2327.61|2327.11|51
1643790850000|2022-02-02 08:34:10|2327.74|2327.24|2328.24|2327.74|2328.24|2327.74|2327.61|2327.11|13
1643790860000|2022-02-02 08:34:20|2328.11|2327.61|2327.99|2327.49|2328.36|2327.86|2327.99|2327.49|18
1643790870000|2022-02-02 08:34:30|2327.86|2327.36|2327.99|2327.49|2328.11|2327.61|2327.49|2326.99|12
1643790880000|2022-02-02 08:34:40|2327.86|2327.36|2328.11|2327.61|2328.11|2327.61|2327.86|2327.36|9
1643790890000|2022-02-02 08:34:50|2327.99|2327.49|2327.99|2327.49|2328.11|2327.61|2327.74|2327.24|88
1643790900000|2022-02-02 08:35:00|2327.86|2327.36|2327.36|2326.86|2327.99|2327.49|2327.24|2326.74|16
1643790910000|2022-02-02 08:35:10|2327.24|2326.74|2327.74|2327.24|2327.74|2327.24|2327.24|2326.74|15
1643790920000|2022-02-02 08:35:20|2327.61|2327.11|2327.99|2327.49|2327.99|2327.49|2327.36|2326.86|51
1643790930000|2022-02-02 08:35:30|2327.86|2327.36|2328.24|2327.74|2328.49|2327.99|2327.74|2327.24|13
1643790940000|2022-02-02 08:35:40|2328.36|2327.86|2328.36|2327.86|2328.49|2327.99|2328.24|2327.74|5
1643790950000|2022-02-02 08:35:50|2328.49|2327.99|2328.61|2328.11|2328.99|2328.49|2328.49|2327.99|28
1643790960000|2022-02-02 08:36:00|2328.74|2328.24|2329.11|2328.61|2329.11|2328.61|2328.36|2327.86|58
1643790970000|2022-02-02 08:36:10|2329.24|2328.74|2329.49|2328.99|2329.74|2329.24|2329.11|2328.61|13
1643790980000|2022-02-02 08:36:20|2329.61|2329.11|2329.74|2329.24|2329.99|2329.49|2329.49|2328.99|14
1643790990000|2022-02-02 08:36:30|2329.61|2329.11|2329.24|2328.74|2329.86|2329.36|2328.99|2328.49|32
1643791000000|2022-02-02 08:36:40|2329.36|2328.86|2329.49|2328.99|2329.49|2328.99|2329.24|2328.74|6
1643791010000|2022-02-02 08:36:50|||||||||5
1643791020000|2022-02-02 08:37:00|2329.61|2329.11|2328.61|2328.11|2329.74|2329.24|2328.49|2327.99|40
1643791030000|2022-02-02 08:37:10|2328.49|2327.99|2329.36|2328.86|2329.49|2328.99|2328.24|2327.74|28
1643791040000|2022-02-02 08:37:20|2329.24|2328.74|2329.61|2329.11|2329.61|2329.11|2329.24|2328.74|11
1643791050000|2022-02-02 08:37:30|2329.74|2329.24|2329.61|2329.11|2329.99|2329.49|2329.24|2328.74|24
1643791060000|2022-02-02 08:37:40|2329.74|2329.24|2329.99|2329.49|2330.24|2329.74|2329.74|2329.24|14
1643791070000|2022-02-02 08:37:50|2330.24|2329.74|2329.86|2329.36|2330.61|2330.11|2329.74|2329.24|25
1643791080000|2022-02-02 08:38:00|2329.74|2329.24|2328.36|2327.86|2329.74|2329.24|2328.24|2327.74|30
1643791090000|2022-02-02 08:38:10|2328.24|2327.74|2327.99|2327.49|2328.24|2327.74|2327.99|2327.49|14
1643791100000|2022-02-02 08:38:20|2327.74|2327.24|2327.61|2327.11|2327.86|2327.36|2327.36|2326.86|19
1643791110000|2022-02-02 08:38:30|2327.49|2326.99|2327.74|2327.24|2328.11|2327.61|2327.49|2326.99|26
1643791120000|2022-02-02 08:38:40|2327.61|2327.11|2328.11|2327.61|2328.24|2327.74|2327.61|2327.11|41
1643791130000|2022-02-02 08:38:50|2327.99|2327.49|2327.61|2327.11|2328.11|2327.61|2327.61|2327.11|11
1643791140000|2022-02-02 08:39:00|2327.49|2326.99|2327.74|2327.24|2327.74|2327.24|2327.49|2326.99|12
1643791150000|2022-02-02 08:39:10|2327.61|2327.11|2327.74|2327.24|2327.74|2327.24|2327.49|2326.99|7
1643791160000|2022-02-02 08:39:20|2327.36|2326.86|2327.74|2327.24|2327.74|2327.24|2327.36|2326.86|20
1643791170000|2022-02-02 08:39:30|2327.61|2327.11|2327.36|2326.86|2327.74|2327.24|2327.24|2326.74|3
1643791180000|2022-02-02 08:39:40|2327.24|2326.74|2326.99|2326.49|2327.36|2326.86|2326.99|2326.49|5
1643791190000|2022-02-02 08:39:50|2326.74|2326.24|2325.99|2325.49|2326.86|2326.36|2325.99|2325.49|100
1643791200000|2022-02-02 08:40:00|2326.24|2325.74|2325.99|2325.49|2326.24|2325.74|2325.86|2325.36|88
1643791210000|2022-02-02 08:40:10|2325.86|2325.36|2326.11|2325.61|2326.24|2325.74|2325.86|2325.36|7
1643791220000|2022-02-02 08:40:20|2325.99|2325.49|2326.11|2325.61|2326.36|2325.86|2325.99|2325.49|50
1643791230000|2022-02-02 08:40:30|2325.99|2325.49|2326.49|2325.99|2326.61|2326.11|2325.99|2325.49|11
1643791240000|2022-02-02 08:40:40|2326.61|2326.11|2326.86|2326.36|2327.24|2326.74|2326.61|2326.11|27
1643791250000|2022-02-02 08:40:50|2326.74|2326.24|2326.99|2326.49|2326.99|2326.49|2326.74|2326.24|10
1643791260000|2022-02-02 08:41:00|2327.11|2326.61|2326.99|2326.49|2327.24|2326.74|2326.99|2326.49|10
1643791270000|2022-02-02 08:41:10|2327.11|2326.61|2327.11|2326.61|2327.24|2326.74|2326.99|2326.49|18
1643791280000|2022-02-02 08:41:20|2326.99|2326.49|2326.74|2326.24|2326.99|2326.49|2326.74|2326.24|4
1643791290000|2022-02-02 08:41:30|2326.86|2326.36|2326.61|2326.11|2326.99|2326.49|2326.61|2326.11|6
1643791300000|2022-02-02 08:41:40|2326.74|2326.24|2327.24|2326.74|2327.24|2326.74|2326.74|2326.24|6
1643791310000|2022-02-02 08:41:50|2326.99|2326.49|2326.99|2326.49|2327.11|2326.61|2326.99|2326.49|48
1643791320000|2022-02-02 08:42:00|2326.86|2326.36|2326.61|2326.11|2326.86|2326.36|2326.36|2325.86|18
1643791330000|2022-02-02 08:42:10|2326.74|2326.24|2326.24|2325.74|2326.74|2326.24|2326.24|2325.74|22
1643791340000|2022-02-02 08:42:20|2326.36|2325.86|2327.11|2326.61|2327.11|2326.61|2326.36|2325.86|37
1643791350000|2022-02-02 08:42:30|2327.24|2326.74|2326.36|2325.86|2327.36|2326.86|2326.36|2325.86|21
1643791360000|2022-02-02 08:42:40|2326.49|2325.99|2326.49|2325.99|2326.74|2326.24|2326.49|2325.99|14
1643791370000|2022-02-02 08:42:50|2326.61|2326.11|2326.99|2326.49|2326.99|2326.49|2326.61|2326.11|1
1643791380000|2022-02-02 08:43:00|2326.86|2326.36|2326.61|2326.11|2326.99|2326.49|2326.61|2326.11|13
1643791390000|2022-02-02 08:43:10|2326.74|2326.24|2326.86|2326.36|2326.86|2326.36|2326.74|2326.24|7
1643791400000|2022-02-02 08:43:20|2326.74|2326.24|2327.11|2326.61|2327.24|2326.74|2326.74|2326.24|21
1643791410000|2022-02-02 08:43:30|2327.24|2326.74|2327.36|2326.86|2327.49|2326.99|2326.99|2326.49|38
1643791420000|2022-02-02 08:43:40|2327.49|2326.99|2327.24|2326.74|2327.49|2326.99|2326.99|2326.49|103
1643791430000|2022-02-02 08:43:50|2327.11|2326.61|2326.99|2326.49|2327.24|2326.74|2326.99|2326.49|34
1643791440000|2022-02-02 08:44:00|2327.11|2326.61|2327.61|2327.11|2327.74|2327.24|2326.99|2326.49|30
1643791450000|2022-02-02 08:44:10|2327.74|2327.24|2327.61|2327.11|2327.86|2327.36|2327.49|2326.99|14
1643791460000|2022-02-02 08:44:20|2327.74|2327.24|2327.36|2326.86|2327.74|2327.24|2327.24|2326.74|11
1643791470000|2022-02-02 08:44:30|2327.49|2326.99|2327.36|2326.86|2327.61|2327.11|2327.24|2326.74|8
1643791480000|2022-02-02 08:44:40|2327.24|2326.74|2327.36|2326.86|2327.36|2326.86|2327.11|2326.61|8
1643791490000|2022-02-02 08:44:50|2327.49|2326.99|2327.99|2327.49|2327.99|2327.49|2327.36|2326.86|9
1643791500000|2022-02-02 08:45:00|2327.49|2326.99|2326.86|2326.36|2327.49|2326.99|2326.86|2326.36|38
1643791510000|2022-02-02 08:45:10|2326.74|2326.24|2326.99|2326.49|2326.99|2326.49|2326.49|2325.99|10
1643791520000|2022-02-02 08:45:20|2326.86|2326.36|2326.86|2326.36|2326.99|2326.49|2326.74|2326.24|8
1643791530000|2022-02-02 08:45:30|2326.99|2326.49|2327.24|2326.74|2327.24|2326.74|2326.86|2326.36|15
1643791540000|2022-02-02 08:45:40|2327.11|2326.61|2327.49|2326.99|2327.49|2326.99|2326.99|2326.49|22
1643791550000|2022-02-02 08:45:50|2327.36|2326.86|2327.74|2327.24|2327.74|2327.24|2326.99|2326.49|16
1643791560000|2022-02-02 08:46:00|2327.99|2327.49|2328.36|2327.86|2328.61|2328.11|2327.99|2327.49|39
1643791570000|2022-02-02 08:46:10|2328.24|2327.74|2328.11|2327.61|2328.36|2327.86|2327.99|2327.49|8
1643791580000|2022-02-02 08:46:20|2327.86|2327.36|2327.86|2327.36|2327.86|2327.36|2327.74|2327.24|20
1643791590000|2022-02-02 08:46:30|2327.99|2327.49|2327.74|2327.24|2328.24|2327.74|2327.74|2327.24|35
1643791600000|2022-02-02 08:46:40|2327.86|2327.36|2327.24|2326.74|2327.99|2327.49|2327.24|2326.74|24
1643791610000|2022-02-02 08:46:50|2327.11|2326.61|2326.74|2326.24|2327.11|2326.61|2326.74|2326.24|10
1643791620000|2022-02-02 08:47:00|2326.86|2326.36|2327.36|2326.86|2327.36|2326.86|2326.86|2326.36|9
1643791630000|2022-02-02 08:47:10|2327.49|2326.99|2327.36|2326.86|2327.74|2327.24|2327.36|2326.86|58
1643791640000|2022-02-02 08:47:20|2327.49|2326.99|2326.99|2326.49|2327.49|2326.99|2326.86|2326.36|11
1643791650000|2022-02-02 08:47:30|2326.86|2326.36|2327.24|2326.74|2327.24|2326.74|2326.86|2326.36|20
1643791660000|2022-02-02 08:47:40|2326.99|2326.49|2326.99|2326.49|2327.24|2326.74|2326.99|2326.49|4
1643791670000|2022-02-02 08:47:50|2327.11|2326.61|2326.99|2326.49|2327.11|2326.61|2326.99|2326.49|12
1643791680000|2022-02-02 08:48:00|2327.11|2326.61|2327.11|2326.61|2327.11|2326.61|2326.99|2326.49|9
1643791690000|2022-02-02 08:48:10|2327.24|2326.74|2327.74|2327.24|2327.74|2327.24|2327.24|2326.74|27
1643791700000|2022-02-02 08:48:20|2327.86|2327.36|2328.11|2327.61|2328.24|2327.74|2327.86|2327.36|38
1643791710000|2022-02-02 08:48:30|2327.99|2327.49|2327.74|2327.24|2327.99|2327.49|2327.74|2327.24|15
1643791720000|2022-02-02 08:48:40|2327.86|2327.36|2327.49|2326.99|2327.99|2327.49|2327.24|2326.74|14
1643791730000|2022-02-02 08:48:50|2327.36|2326.86|2327.11|2326.61|2327.36|2326.86|2326.99|2326.49|67
1643791740000|2022-02-02 08:49:00|2327.24|2326.74|2326.99|2326.49|2327.24|2326.74|2326.99|2326.49|6
1643791750000|2022-02-02 08:49:10|2326.74|2326.24|2326.36|2325.86|2326.74|2326.24|2326.36|2325.86|16
1643791760000|2022-02-02 08:49:20|2326.24|2325.74|2325.99|2325.49|2326.24|2325.74|2325.74|2325.24|20
1643791770000|2022-02-02 08:49:30|2326.11|2325.61|2325.99|2325.49|2326.11|2325.61|2325.99|2325.49|4
1643791780000|2022-02-02 08:49:40|2325.86|2325.36|2326.24|2325.74|2326.24|2325.74|2325.86|2325.36|43
1643791790000|2022-02-02 08:49:50|2326.11|2325.61|2326.49|2325.99|2326.49|2325.99|2326.11|2325.61|6
1643791800000|2022-02-02 08:50:00|2326.24|2325.74|2326.36|2325.86|2326.49|2325.99|2325.99|2325.49|34
1643791810000|2022-02-02 08:50:10|2326.24|2325.74|2326.99|2326.49|2326.99|2326.49|2325.99|2325.49|22
1643791820000|2022-02-02 08:50:20|2326.86|2326.36|2326.24|2325.74|2326.99|2326.49|2326.24|2325.74|18
1643791830000|2022-02-02 08:50:30|2326.36|2325.86|2326.74|2326.24|2326.74|2326.24|2326.36|2325.86|12
1643791840000|2022-02-02 08:50:40|2326.86|2326.36|2326.49|2325.99|2326.99|2326.49|2326.36|2325.86|10
1643791850000|2022-02-02 08:50:50|2326.36|2325.86|2326.36|2325.86|2326.74|2326.24|2326.36|2325.86|12
1643791860000|2022-02-02 08:51:00|2326.49|2325.99|2325.99|2325.49|2326.49|2325.99|2325.74|2325.24|30
1643791870000|2022-02-02 08:51:10|2326.11|2325.61|2325.86|2325.36|2326.11|2325.61|2325.74|2325.24|11
1643791880000|2022-02-02 08:51:20|2325.74|2325.24|2325.61|2325.11|2325.74|2325.24|2325.61|2325.11|32
1643791890000|2022-02-02 08:51:30|2325.49|2324.99|2326.24|2325.74|2326.24|2325.74|2325.49|2324.99|14
1643791900000|2022-02-02 08:51:40|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|4
1643791910000|2022-02-02 08:51:50|2326.36|2325.86|2326.74|2326.24|2326.74|2326.24|2326.36|2325.86|10
1643791920000|2022-02-02 08:52:00|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.49|2325.99|16
1643791930000|2022-02-02 08:52:10|2326.61|2326.11|2326.61|2326.11|2326.74|2326.24|2326.61|2326.11|18
1643791940000|2022-02-02 08:52:20|2326.74|2326.24|2326.49|2325.99|2326.99|2326.49|2326.49|2325.99|13
1643791950000|2022-02-02 08:52:30|2326.61|2326.11|2326.99|2326.49|2327.11|2326.61|2326.61|2326.11|42
1643791960000|2022-02-02 08:52:40|2326.74|2326.24|2326.86|2326.36|2326.99|2326.49|2326.74|2326.24|14
1643791970000|2022-02-02 08:52:50|2326.99|2326.49|2327.11|2326.61|2327.24|2326.74|2326.74|2326.24|8
1643791980000|2022-02-02 08:53:00|2327.24|2326.74|2326.86|2326.36|2327.24|2326.74|2326.86|2326.36|13
1643791990000|2022-02-02 08:53:10|2326.74|2326.24|2326.61|2326.11|2326.99|2326.49|2326.61|2326.11|15
1643792000000|2022-02-02 08:53:20|2326.74|2326.24|2326.49|2325.99|2326.74|2326.24|2326.49|2325.99|10
1643792010000|2022-02-02 08:53:30|2326.36|2325.86|2326.61|2326.11|2326.74|2326.24|2326.24|2325.74|12
1643792020000|2022-02-02 08:53:40|2326.74|2326.24|2326.49|2325.99|2326.74|2326.24|2326.36|2325.86|7
1643792030000|2022-02-02 08:53:50|2326.24|2325.74|2325.99|2325.49|2326.24|2325.74|2325.86|2325.36|37
1643792040000|2022-02-02 08:54:00|2326.11|2325.61|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|35
1643792050000|2022-02-02 08:54:10|2325.86|2325.36|2325.74|2325.24|2325.86|2325.36|2325.49|2324.99|36
1643792060000|2022-02-02 08:54:20|2325.61|2325.11|2324.74|2324.24|2325.74|2325.24|2324.74|2324.24|146
1643792070000|2022-02-02 08:54:30|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.61|2324.11|29
1643792080000|2022-02-02 08:54:40|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|8
1643792090000|2022-02-02 08:54:50|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.49|2323.99|84
1643792100000|2022-02-02 08:55:00|2324.86|2324.36|2324.86|2324.36|2324.99|2324.49|2324.24|2323.74|45
1643792110000|2022-02-02 08:55:10|2324.99|2324.49|2325.99|2325.49|2325.99|2325.49|2324.99|2324.49|33
1643792120000|2022-02-02 08:55:20|2326.11|2325.61|2326.49|2325.99|2326.49|2325.99|2325.99|2325.49|63
1643792130000|2022-02-02 08:55:30|2326.36|2325.86|2326.49|2325.99|2326.86|2326.36|2326.24|2325.74|28
1643792140000|2022-02-02 08:55:40|2326.36|2325.86|2326.36|2325.86|2326.61|2326.11|2326.24|2325.74|14
1643792150000|2022-02-02 08:55:50|2326.49|2325.99|2325.74|2325.24|2326.49|2325.99|2325.61|2325.11|27
1643792160000|2022-02-02 08:56:00|2325.99|2325.49|2325.49|2324.99|2326.11|2325.61|2325.49|2324.99|3
1643792170000|2022-02-02 08:56:10|2325.61|2325.11|2325.49|2324.99|2325.61|2325.11|2325.24|2324.74|6
1643792180000|2022-02-02 08:56:20|2325.61|2325.11|2325.61|2325.11|2326.24|2325.74|2325.61|2325.11|9
1643792190000|2022-02-02 08:56:30|2325.49|2324.99|2324.61|2324.11|2325.49|2324.99|2324.49|2323.99|11
1643792200000|2022-02-02 08:56:40|2324.74|2324.24|2325.74|2325.24|2325.74|2325.24|2324.74|2324.24|11
1643792210000|2022-02-02 08:56:50|2325.86|2325.36|2325.86|2325.36|2325.99|2325.49|2325.74|2325.24|16
1643792220000|2022-02-02 08:57:00|2325.99|2325.49|2326.36|2325.86|2326.36|2325.86|2325.86|2325.36|8
1643792230000|2022-02-02 08:57:10|2326.49|2325.99|2326.11|2325.61|2326.49|2325.99|2325.99|2325.49|23
1643792240000|2022-02-02 08:57:20|2325.74|2325.24|2325.86|2325.36|2325.86|2325.36|2325.24|2324.74|14
1643792250000|2022-02-02 08:57:30|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|0
1643792260000|2022-02-02 08:57:40|2325.86|2325.36|2325.86|2325.36|2325.99|2325.49|2325.74|2325.24|6
1643792270000|2022-02-02 08:57:50|2325.99|2325.49|2325.74|2325.24|2326.36|2325.86|2325.74|2325.24|33
1643792280000|2022-02-02 08:58:00|2325.49|2324.99|2324.99|2324.49|2325.61|2325.11|2324.99|2324.49|22
1643792290000|2022-02-02 08:58:10|2324.86|2324.36|2324.61|2324.11|2324.86|2324.36|2324.61|2324.11|6
1643792300000|2022-02-02 08:58:20|2324.74|2324.24|2324.99|2324.49|2325.36|2324.86|2324.74|2324.24|23
1643792310000|2022-02-02 08:58:30|2324.86|2324.36|2325.49|2324.99|2325.49|2324.99|2324.86|2324.36|26
1643792320000|2022-02-02 08:58:40|2325.24|2324.74|2324.99|2324.49|2325.36|2324.86|2324.99|2324.49|6
1643792330000|2022-02-02 08:58:50|2325.11|2324.61|2325.36|2324.86|2325.74|2325.24|2325.11|2324.61|9
1643792340000|2022-02-02 08:59:00|2325.49|2324.99|2325.11|2324.61|2325.49|2324.99|2325.11|2324.61|5
1643792350000|2022-02-02 08:59:10|2324.99|2324.49|2324.86|2324.36|2324.99|2324.49|2324.61|2324.11|31
1643792360000|2022-02-02 08:59:20|2324.99|2324.49|2324.49|2323.99|2324.99|2324.49|2324.49|2323.99|2
1643792370000|2022-02-02 08:59:30|2324.61|2324.11|2324.24|2323.74|2324.74|2324.24|2324.24|2323.74|39
1643792380000|2022-02-02 08:59:40|2324.11|2323.61|2324.74|2324.24|2324.74|2324.24|2324.11|2323.61|23
1643792390000|2022-02-02 08:59:50|2324.61|2324.11|2324.61|2324.11|2324.74|2324.24|2324.49|2323.99|12
1643792400000|2022-02-02 09:00:00|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2324.24|2323.74|15
1643792410000|2022-02-02 09:00:10|2324.61|2324.11|2324.61|2324.11|2324.74|2324.24|2324.24|2323.74|43
1643792420000|2022-02-02 09:00:20|2324.74|2324.24|2324.99|2324.49|2325.24|2324.74|2324.61|2324.11|35
1643792430000|2022-02-02 09:00:30|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|3
1643792440000|2022-02-02 09:00:40|2324.86|2324.36|2325.24|2324.74|2325.24|2324.74|2324.74|2324.24|23
1643792450000|2022-02-02 09:00:50|2325.36|2324.86|2325.36|2324.86|2325.49|2324.99|2325.36|2324.86|14
1643792460000|2022-02-02 09:01:00|2325.49|2324.99|2325.61|2325.11|2325.74|2325.24|2325.49|2324.99|61
1643792470000|2022-02-02 09:01:10|2325.49|2324.99|2325.36|2324.86|2325.74|2325.24|2325.24|2324.74|14
1643792480000|2022-02-02 09:01:20|2325.49|2324.99|2324.49|2323.99|2325.49|2324.99|2324.49|2323.99|50
1643792490000|2022-02-02 09:01:30|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|20
1643792500000|2022-02-02 09:01:40|2324.99|2324.49|2325.49|2324.99|2325.49|2324.99|2324.99|2324.49|27
1643792510000|2022-02-02 09:01:50|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.11|2324.61|24
1643792520000|2022-02-02 09:02:00|2325.36|2324.86|2325.99|2325.49|2325.99|2325.49|2325.36|2324.86|50
1643792530000|2022-02-02 09:02:10|2325.86|2325.36|2326.24|2325.74|2326.36|2325.86|2325.74|2325.24|29
1643792540000|2022-02-02 09:02:20|2326.11|2325.61|2325.74|2325.24|2326.11|2325.61|2325.49|2324.99|13
1643792550000|2022-02-02 09:02:30|2325.61|2325.11|2325.49|2324.99|2325.74|2325.24|2325.49|2324.99|2
1643792560000|2022-02-02 09:02:40|2325.24|2324.74|2325.61|2325.11|2325.74|2325.24|2325.24|2324.74|13
1643792570000|2022-02-02 09:02:50|2325.74|2325.24|2325.99|2325.49|2325.99|2325.49|2325.61|2325.11|2
1643792580000|2022-02-02 09:03:00|2326.11|2325.61|2325.86|2325.36|2326.11|2325.61|2325.74|2325.24|43
1643792590000|2022-02-02 09:03:10|2325.74|2325.24|2325.86|2325.36|2325.99|2325.49|2325.49|2324.99|20
1643792600000|2022-02-02 09:03:20|2325.99|2325.49|2326.11|2325.61|2326.11|2325.61|2325.86|2325.36|21
1643792610000|2022-02-02 09:03:30|2326.24|2325.74|2326.36|2325.86|2326.36|2325.86|2326.24|2325.74|25
1643792620000|2022-02-02 09:03:40|2326.24|2325.74|2325.49|2324.99|2326.36|2325.86|2325.49|2324.99|25
1643792630000|2022-02-02 09:03:50|2325.36|2324.86|2325.74|2325.24|2325.74|2325.24|2325.36|2324.86|19
1643792640000|2022-02-02 09:04:00|2325.86|2325.36|2325.61|2325.11|2325.86|2325.36|2325.49|2324.99|9
1643792650000|2022-02-02 09:04:10|2325.74|2325.24|2325.49|2324.99|2325.74|2325.24|2325.36|2324.86|1
1643792660000|2022-02-02 09:04:20|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|2
1643792670000|2022-02-02 09:04:30|2325.36|2324.86|2324.24|2323.74|2325.36|2324.86|2324.24|2323.74|59
1643792680000|2022-02-02 09:04:40|2324.36|2323.86|2324.74|2324.24|2324.74|2324.24|2324.24|2323.74|20
1643792690000|2022-02-02 09:04:50|2324.86|2324.36|2324.86|2324.36|2324.99|2324.49|2324.74|2324.24|9
1643792700000|2022-02-02 09:05:00|2324.74|2324.24|2325.11|2324.61|2325.11|2324.61|2324.74|2324.24|11
1643792710000|2022-02-02 09:05:10|2325.24|2324.74|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|48
1643792720000|2022-02-02 09:05:20|2325.36|2324.86|2325.99|2325.49|2326.11|2325.61|2325.36|2324.86|36
1643792730000|2022-02-02 09:05:30|2326.11|2325.61|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|34
1643792740000|2022-02-02 09:05:40|2326.24|2325.74|2326.49|2325.99|2326.61|2326.11|2326.24|2325.74|17
1643792750000|2022-02-02 09:05:50|2326.61|2326.11|2326.61|2326.11|2326.61|2326.11|2326.49|2325.99|62
1643792760000|2022-02-02 09:06:00|2326.49|2325.99|2326.99|2326.49|2326.99|2326.49|2326.49|2325.99|18
1643792770000|2022-02-02 09:06:10|2327.11|2326.61|2327.24|2326.74|2327.24|2326.74|2326.74|2326.24|71
1643792780000|2022-02-02 09:06:20|2327.36|2326.86|2327.74|2327.24|2327.74|2327.24|2327.36|2326.86|29
1643792790000|2022-02-02 09:06:30|2328.24|2327.74|2328.49|2327.99|2328.74|2328.24|2328.11|2327.61|50
1643792800000|2022-02-02 09:06:40|2328.74|2328.24|2328.74|2328.24|2328.74|2328.24|2328.36|2327.86|40
1643792810000|2022-02-02 09:06:50|2328.61|2328.11|2327.86|2327.36|2328.74|2328.24|2327.74|2327.24|48
1643792820000|2022-02-02 09:07:00|2327.74|2327.24|2327.86|2327.36|2327.99|2327.49|2327.61|2327.11|39
1643792830000|2022-02-02 09:07:10|2327.99|2327.49|2328.11|2327.61|2328.24|2327.74|2327.99|2327.49|8
1643792840000|2022-02-02 09:07:20|2327.99|2327.49|2327.86|2327.36|2327.99|2327.49|2327.74|2327.24|5
1643792850000|2022-02-02 09:07:30|2327.74|2327.24|2327.49|2326.99|2327.99|2327.49|2327.49|2326.99|69
1643792860000|2022-02-02 09:07:40|2327.36|2326.86|2327.24|2326.74|2327.49|2326.99|2326.86|2326.36|32
1643792870000|2022-02-02 09:07:50|2327.36|2326.86|2327.74|2327.24|2327.74|2327.24|2327.36|2326.86|10
1643792880000|2022-02-02 09:08:00|2327.99|2327.49|2327.99|2327.49|2328.24|2327.74|2327.99|2327.49|20
1643792890000|2022-02-02 09:08:10|2328.24|2327.74|2328.74|2328.24|2328.74|2328.24|2328.24|2327.74|23
1643792900000|2022-02-02 09:08:20|2328.61|2328.11|2328.24|2327.74|2328.61|2328.11|2328.24|2327.74|20
1643792910000|2022-02-02 09:08:30|2328.11|2327.61|2328.49|2327.99|2328.49|2327.99|2327.99|2327.49|7
1643792920000|2022-02-02 09:08:40|2328.36|2327.86|2328.36|2327.86|2328.36|2327.86|2328.11|2327.61|7
1643792930000|2022-02-02 09:08:50|2328.49|2327.99|2328.24|2327.74|2328.49|2327.99|2328.24|2327.74|43
1643792940000|2022-02-02 09:09:00|2328.36|2327.86|2328.36|2327.86|2328.74|2328.24|2328.36|2327.86|26
1643792950000|2022-02-02 09:09:10|2328.49|2327.99|2328.24|2327.74|2328.49|2327.99|2328.24|2327.74|21
1643792960000|2022-02-02 09:09:20|2328.36|2327.86|2328.24|2327.74|2328.36|2327.86|2328.24|2327.74|7
1643792970000|2022-02-02 09:09:30|2328.36|2327.86|2328.24|2327.74|2328.36|2327.86|2328.24|2327.74|7
1643792980000|2022-02-02 09:09:40|2328.36|2327.86|2328.49|2327.99|2328.49|2327.99|2328.36|2327.86|5
1643792990000|2022-02-02 09:09:50|2328.24|2327.74|2327.86|2327.36|2328.24|2327.74|2327.74|2327.24|48
1643793000000|2022-02-02 09:10:00|2327.74|2327.24|2327.36|2326.86|2327.74|2327.24|2326.99|2326.49|20
1643793010000|2022-02-02 09:10:10|2327.49|2326.99|2327.11|2326.61|2327.49|2326.99|2326.99|2326.49|5
1643793020000|2022-02-02 09:10:20|2326.99|2326.49|2327.24|2326.74|2327.24|2326.74|2326.99|2326.49|4
1643793030000|2022-02-02 09:10:30|2327.11|2326.61|2326.99|2326.49|2327.24|2326.74|2326.99|2326.49|4
1643793040000|2022-02-02 09:10:40|2326.86|2326.36|2326.86|2326.36|2326.99|2326.49|2326.74|2326.24|13
1643793050000|2022-02-02 09:10:50|2326.99|2326.49|2326.74|2326.24|2326.99|2326.49|2326.74|2326.24|0
1643793060000|2022-02-02 09:11:00|2326.86|2326.36|2326.49|2325.99|2326.99|2326.49|2326.49|2325.99|25
1643793070000|2022-02-02 09:11:10|2326.36|2325.86|2325.99|2325.49|2326.36|2325.86|2325.86|2325.36|28
1643793080000|2022-02-02 09:11:20|2326.11|2325.61|2325.86|2325.36|2326.24|2325.74|2325.74|2325.24|14
1643793090000|2022-02-02 09:11:30|2325.74|2325.24|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|22
1643793100000|2022-02-02 09:11:40|2326.11|2325.61|2326.36|2325.86|2326.36|2325.86|2326.11|2325.61|8
1643793110000|2022-02-02 09:11:50|2326.49|2325.99|2326.24|2325.74|2326.49|2325.99|2326.24|2325.74|6
1643793120000|2022-02-02 09:12:00|2326.11|2325.61|2325.99|2325.49|2326.11|2325.61|2325.99|2325.49|6
1643793130000|2022-02-02 09:12:10|2325.86|2325.36|2325.74|2325.24|2326.24|2325.74|2325.61|2325.11|25
1643793140000|2022-02-02 09:12:20|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|1
1643793150000|2022-02-02 09:12:30|2325.86|2325.36|2326.24|2325.74|2326.24|2325.74|2325.74|2325.24|35
1643793160000|2022-02-02 09:12:40|2325.99|2325.49|2325.74|2325.24|2326.11|2325.61|2325.74|2325.24|21
1643793170000|2022-02-02 09:12:50|2325.86|2325.36|2326.99|2326.49|2326.99|2326.49|2325.86|2325.36|51
1643793180000|2022-02-02 09:13:00|2326.86|2326.36|2326.99|2326.49|2326.99|2326.49|2326.74|2326.24|25
1643793190000|2022-02-02 09:13:10|2327.11|2326.61|2327.11|2326.61|2327.24|2326.74|2326.99|2326.49|9
1643793200000|2022-02-02 09:13:20|2326.99|2326.49|2326.49|2325.99|2326.99|2326.49|2326.24|2325.74|13
1643793210000|2022-02-02 09:13:30|2326.24|2325.74|2326.24|2325.74|2326.49|2325.99|2325.99|2325.49|18
1643793220000|2022-02-02 09:13:40|2326.36|2325.86|2326.49|2325.99|2326.61|2326.11|2326.36|2325.86|3
1643793230000|2022-02-02 09:13:50|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.49|2325.99|14
1643793240000|2022-02-02 09:14:00|2326.61|2326.11|2326.49|2325.99|2326.61|2326.11|2326.24|2325.74|24
1643793250000|2022-02-02 09:14:10|2326.36|2325.86|2325.99|2325.49|2326.49|2325.99|2325.99|2325.49|24
1643793260000|2022-02-02 09:14:20|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.49|2324.99|27
1643793270000|2022-02-02 09:14:30|2325.86|2325.36|2326.24|2325.74|2326.24|2325.74|2325.74|2325.24|22
1643793280000|2022-02-02 09:14:40|2326.11|2325.61|2325.99|2325.49|2326.11|2325.61|2325.86|2325.36|5
1643793290000|2022-02-02 09:14:50|2326.24|2325.74|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|8
1643793300000|2022-02-02 09:15:00|2325.74|2325.24|2325.74|2325.24|2325.74|2325.24|2325.74|2325.24|34
1643793310000|2022-02-02 09:15:10|2325.49|2324.99|2325.61|2325.11|2325.99|2325.49|2325.49|2324.99|102
1643793320000|2022-02-02 09:15:20|2325.74|2325.24|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|35
1643793330000|2022-02-02 09:15:30|2325.86|2325.36|2325.86|2325.36|2325.86|2325.36|2325.49|2324.99|40
1643793340000|2022-02-02 09:15:40|2325.99|2325.49|2325.49|2324.99|2325.99|2325.49|2325.49|2324.99|14
1643793350000|2022-02-02 09:15:50|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.61|2325.11|2
1643793360000|2022-02-02 09:16:00|2325.61|2325.11|2325.99|2325.49|2326.24|2325.74|2325.61|2325.11|23
1643793370000|2022-02-02 09:16:10|2325.86|2325.36|2325.74|2325.24|2325.86|2325.36|2325.49|2324.99|10
1643793380000|2022-02-02 09:16:20|2325.61|2325.11|2325.61|2325.11|2325.74|2325.24|2325.49|2324.99|3
1643793390000|2022-02-02 09:16:30|2325.49|2324.99|2325.24|2324.74|2325.74|2325.24|2325.24|2324.74|20
1643793400000|2022-02-02 09:16:40|2325.36|2324.86|2325.61|2325.11|2325.74|2325.24|2325.36|2324.86|13
1643793410000|2022-02-02 09:16:50|2325.74|2325.24|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|25
1643793420000|2022-02-02 09:17:00|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|17
1643793430000|2022-02-02 09:17:10|2325.86|2325.36|2325.86|2325.36|2325.99|2325.49|2325.74|2325.24|22
1643793440000|2022-02-02 09:17:20|2325.99|2325.49|2325.74|2325.24|2325.99|2325.49|2325.49|2324.99|12
1643793450000|2022-02-02 09:17:30|2325.86|2325.36|2325.86|2325.36|2325.99|2325.49|2325.61|2325.11|1
1643793460000|2022-02-02 09:17:40|2325.99|2325.49|2326.24|2325.74|2326.24|2325.74|2325.86|2325.36|9
1643793470000|2022-02-02 09:17:50|2326.49|2325.99|2325.99|2325.49|2326.49|2325.99|2325.99|2325.49|24
1643793480000|2022-02-02 09:18:00|2325.74|2325.24|2325.11|2324.61|2325.74|2325.24|2325.11|2324.61|18
1643793490000|2022-02-02 09:18:10|2325.24|2324.74|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|24
1643793500000|2022-02-02 09:18:20|2325.11|2324.61|2325.74|2325.24|2325.74|2325.24|2325.11|2324.61|17
1643793510000|2022-02-02 09:18:30|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|3
1643793520000|2022-02-02 09:18:40|2325.61|2325.11|2325.24|2324.74|2325.74|2325.24|2325.24|2324.74|20
1643793530000|2022-02-02 09:18:50|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2325.11|2324.61|1
1643793540000|2022-02-02 09:19:00|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|15
1643793550000|2022-02-02 09:19:10|2324.99|2324.49|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|29
1643793560000|2022-02-02 09:19:20|2324.86|2324.36|2324.99|2324.49|2325.36|2324.86|2324.74|2324.24|42
1643793570000|2022-02-02 09:19:30|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.49|2323.99|42
1643793580000|2022-02-02 09:19:40|2324.99|2324.49|2324.49|2323.99|2324.99|2324.49|2324.24|2323.74|28
1643793590000|2022-02-02 09:19:50|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|5
1643793600000|2022-02-02 09:20:00|2324.86|2324.36|2324.49|2323.99|2324.99|2324.49|2324.49|2323.99|48
1643793610000|2022-02-02 09:20:10|2324.61|2324.11|2324.61|2324.11|2324.74|2324.24|2324.49|2323.99|11
1643793620000|2022-02-02 09:20:20|2324.74|2324.24|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|3
1643793630000|2022-02-02 09:20:30|2324.86|2324.36|2325.99|2325.49|2325.99|2325.49|2324.74|2324.24|23
1643793640000|2022-02-02 09:20:40|2326.24|2325.74|2325.99|2325.49|2326.36|2325.86|2325.74|2325.24|35
1643793650000|2022-02-02 09:20:50|2325.86|2325.36|2325.49|2324.99|2325.86|2325.36|2325.49|2324.99|21
1643793660000|2022-02-02 09:21:00|2325.24|2324.74|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|24
1643793670000|2022-02-02 09:21:10|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|11
1643793680000|2022-02-02 09:21:20|2325.86|2325.36|2325.74|2325.24|2325.99|2325.49|2325.49|2324.99|32
1643793690000|2022-02-02 09:21:30|2325.61|2325.11|2325.24|2324.74|2325.74|2325.24|2325.24|2324.74|28
1643793700000|2022-02-02 09:21:40|2325.36|2324.86|2325.74|2325.24|2325.99|2325.49|2325.36|2324.86|5
1643793710000|2022-02-02 09:21:50|2325.61|2325.11|2325.99|2325.49|2325.99|2325.49|2325.61|2325.11|12
1643793720000|2022-02-02 09:22:00|2325.86|2325.36|2326.61|2326.11|2326.74|2326.24|2325.86|2325.36|24
1643793730000|2022-02-02 09:22:10|2326.49|2325.99|2325.74|2325.24|2326.61|2326.11|2325.74|2325.24|8
1643793740000|2022-02-02 09:22:20|2325.61|2325.11|2325.49|2324.99|2325.74|2325.24|2325.11|2324.61|19
1643793750000|2022-02-02 09:22:30|2325.61|2325.11|2325.99|2325.49|2325.99|2325.49|2325.61|2325.11|29
1643793760000|2022-02-02 09:22:40|2326.11|2325.61|2326.11|2325.61|2326.24|2325.74|2325.99|2325.49|17
1643793770000|2022-02-02 09:22:50|2325.99|2325.49|2326.11|2325.61|2326.11|2325.61|2325.74|2325.24|14
1643793780000|2022-02-02 09:23:00|2325.99|2325.49|2326.24|2325.74|2326.24|2325.74|2325.74|2325.24|6
1643793790000|2022-02-02 09:23:10|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.36|2325.86|0
1643793800000|2022-02-02 09:23:20|2326.36|2325.86|2326.24|2325.74|2326.49|2325.99|2326.24|2325.74|1
1643793810000|2022-02-02 09:23:30|2326.36|2325.86|2326.24|2325.74|2326.49|2325.99|2326.24|2325.74|57
1643793820000|2022-02-02 09:23:40|2326.11|2325.61|2325.74|2325.24|2326.24|2325.74|2325.49|2324.99|19
1643793830000|2022-02-02 09:23:50|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|3
1643793840000|2022-02-02 09:24:00|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|14
1643793850000|2022-02-02 09:24:10|2325.86|2325.36|2325.99|2325.49|2326.11|2325.61|2325.74|2325.24|12
1643793860000|2022-02-02 09:24:20|2325.86|2325.36|2326.36|2325.86|2326.36|2325.86|2325.86|2325.36|14
1643793870000|2022-02-02 09:24:30|2326.24|2325.74|2326.49|2325.99|2326.49|2325.99|2326.24|2325.74|39
1643793880000|2022-02-02 09:24:40|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.24|2325.74|2
1643793890000|2022-02-02 09:24:50|2326.36|2325.86|2326.61|2326.11|2326.74|2326.24|2326.36|2325.86|9
1643793900000|2022-02-02 09:25:00|2326.49|2325.99|2326.49|2325.99|2326.74|2326.24|2326.49|2325.99|44
1643793910000|2022-02-02 09:25:10|2326.61|2326.11|2326.49|2325.99|2326.74|2326.24|2326.49|2325.99|7
1643793920000|2022-02-02 09:25:20|2326.24|2325.74|2326.36|2325.86|2326.49|2325.99|2326.24|2325.74|18
1643793930000|2022-02-02 09:25:30|2326.49|2325.99|2326.74|2326.24|2326.74|2326.24|2326.49|2325.99|19
1643793940000|2022-02-02 09:25:40|2326.86|2326.36|2327.49|2326.99|2327.49|2326.99|2326.86|2326.36|48
1643793950000|2022-02-02 09:25:50|2327.36|2326.86|2327.36|2326.86|2327.49|2326.99|2327.24|2326.74|13
1643793960000|2022-02-02 09:26:00|2327.24|2326.74|2327.24|2326.74|2327.49|2326.99|2327.24|2326.74|15
1643793970000|2022-02-02 09:26:10|2327.11|2326.61|2327.24|2326.74|2327.24|2326.74|2326.99|2326.49|1
1643793980000|2022-02-02 09:26:20|2326.99|2326.49|2326.99|2326.49|2326.99|2326.49|2326.99|2326.49|4
1643793990000|2022-02-02 09:26:30|2326.74|2326.24|2326.99|2326.49|2326.99|2326.49|2326.74|2326.24|4
1643794000000|2022-02-02 09:26:40|2326.86|2326.36|2326.49|2325.99|2326.86|2326.36|2326.36|2325.86|7
1643794010000|2022-02-02 09:26:50|2326.61|2326.11|2326.49|2325.99|2326.61|2326.11|2326.49|2325.99|0
1643794020000|2022-02-02 09:27:00|2326.36|2325.86|2325.24|2324.74|2326.36|2325.86|2325.24|2324.74|30
1643794030000|2022-02-02 09:27:10|2325.11|2324.61|2325.99|2325.49|2325.99|2325.49|2325.11|2324.61|10
1643794040000|2022-02-02 09:27:20|2325.86|2325.36|2325.99|2325.49|2326.11|2325.61|2325.74|2325.24|2
1643794050000|2022-02-02 09:27:30|2325.86|2325.36|2326.24|2325.74|2326.49|2325.99|2325.86|2325.36|12
1643794060000|2022-02-02 09:27:40|2326.36|2325.86|2326.11|2325.61|2326.49|2325.99|2325.74|2325.24|24
1643794070000|2022-02-02 09:27:50|2326.24|2325.74|2326.74|2326.24|2326.99|2326.49|2325.99|2325.49|13
1643794080000|2022-02-02 09:28:00|2326.86|2326.36|2326.49|2325.99|2326.99|2326.49|2326.49|2325.99|49
1643794090000|2022-02-02 09:28:10|2326.36|2325.86|2326.61|2326.11|2326.61|2326.11|2326.24|2325.74|3
1643794100000|2022-02-02 09:28:20|2326.49|2325.99|2327.24|2326.74|2327.24|2326.74|2326.49|2325.99|6
1643794110000|2022-02-02 09:28:30|2327.11|2326.61|2326.74|2326.24|2327.24|2326.74|2326.74|2326.24|8
1643794120000|2022-02-02 09:28:40|2326.61|2326.11|2326.49|2325.99|2326.74|2326.24|2326.49|2325.99|7
1643794130000|2022-02-02 09:28:50|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.61|2326.11|9
1643794140000|2022-02-02 09:29:00|2326.61|2326.11|2326.61|2326.11|2326.74|2326.24|2326.49|2325.99|26
1643794150000|2022-02-02 09:29:10|2326.49|2325.99|2326.24|2325.74|2326.49|2325.99|2325.99|2325.49|20
1643794160000|2022-02-02 09:29:20|2326.36|2325.86|2326.36|2325.86|2326.36|2325.86|2326.24|2325.74|3
1643794170000|2022-02-02 09:29:30|2326.49|2325.99|2326.74|2326.24|2327.11|2326.61|2326.49|2325.99|5
1643794180000|2022-02-02 09:29:40|2326.49|2325.99|2326.36|2325.86|2326.49|2325.99|2326.24|2325.74|10
1643794190000|2022-02-02 09:29:50|2326.24|2325.74|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|4
1643794200000|2022-02-02 09:30:00|2326.36|2325.86|2326.99|2326.49|2326.99|2326.49|2326.24|2325.74|22
1643794210000|2022-02-02 09:30:10|2327.11|2326.61|2326.74|2326.24|2327.11|2326.61|2326.49|2325.99|22
1643794220000|2022-02-02 09:30:20|2326.86|2326.36|2326.99|2326.49|2327.11|2326.61|2326.86|2326.36|2
1643794230000|2022-02-02 09:30:30|2327.11|2326.61|2327.11|2326.61|2327.11|2326.61|2326.99|2326.49|0
1643794240000|2022-02-02 09:30:40|2326.99|2326.49|2327.11|2326.61|2327.24|2326.74|2326.99|2326.49|7
1643794250000|2022-02-02 09:30:50|2326.99|2326.49|2327.11|2326.61|2327.49|2326.99|2326.99|2326.49|11
1643794260000|2022-02-02 09:31:00|2327.24|2326.74|2327.49|2326.99|2327.49|2326.99|2327.24|2326.74|10
1643794270000|2022-02-02 09:31:10|2327.24|2326.74|2327.24|2326.74|2327.36|2326.86|2326.99|2326.49|41
1643794280000|2022-02-02 09:31:20|2327.49|2326.99|2327.49|2326.99|2327.61|2327.11|2327.24|2326.74|26
1643794290000|2022-02-02 09:31:30|2327.36|2326.86|2327.24|2326.74|2327.74|2327.24|2327.24|2326.74|10
1643794300000|2022-02-02 09:31:40|2326.99|2326.49|2326.99|2326.49|2327.24|2326.74|2326.99|2326.49|11
1643794310000|2022-02-02 09:31:50|2327.11|2326.61|2327.49|2326.99|2327.49|2326.99|2327.11|2326.61|3
1643794320000|2022-02-02 09:32:00|2327.36|2326.86|2327.36|2326.86|2327.49|2326.99|2327.24|2326.74|14
1643794330000|2022-02-02 09:32:10|2327.24|2326.74|2327.24|2326.74|2327.36|2326.86|2327.24|2326.74|12
1643794340000|2022-02-02 09:32:20|2327.36|2326.86|2327.49|2326.99|2327.61|2327.11|2327.36|2326.86|17
1643794350000|2022-02-02 09:32:30|2327.61|2327.11|2327.74|2327.24|2327.74|2327.24|2327.49|2326.99|6
1643794360000|2022-02-02 09:32:40|2327.61|2327.11|2327.49|2326.99|2327.74|2327.24|2327.49|2326.99|13
1643794370000|2022-02-02 09:32:50|2327.36|2326.86|2327.24|2326.74|2327.49|2326.99|2327.24|2326.74|9
1643794380000|2022-02-02 09:33:00|2327.36|2326.86|2327.24|2326.74|2327.36|2326.86|2327.11|2326.61|15
1643794390000|2022-02-02 09:33:10|2327.36|2326.86|2327.24|2326.74|2327.49|2326.99|2327.24|2326.74|3
1643794400000|2022-02-02 09:33:20|2327.11|2326.61|2326.99|2326.49|2327.11|2326.61|2326.86|2326.36|8
1643794410000|2022-02-02 09:33:30|2326.86|2326.36|2326.11|2325.61|2326.86|2326.36|2325.99|2325.49|52
1643794420000|2022-02-02 09:33:40|2325.99|2325.49|2325.99|2325.49|2326.24|2325.74|2325.86|2325.36|12
1643794430000|2022-02-02 09:33:50|2326.24|2325.74|2326.61|2326.11|2326.74|2326.24|2326.24|2325.74|18
1643794440000|2022-02-02 09:34:00|2326.49|2325.99|2325.99|2325.49|2326.49|2325.99|2325.99|2325.49|19
1643794450000|2022-02-02 09:34:10|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.86|2325.36|19
1643794460000|2022-02-02 09:34:20|2325.86|2325.36|2325.74|2325.24|2325.99|2325.49|2325.74|2325.24|30
1643794470000|2022-02-02 09:34:30|||||||||14
1643794480000|2022-02-02 09:34:40|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|11
1643794490000|2022-02-02 09:34:50|2325.86|2325.36|2325.49|2324.99|2325.86|2325.36|2325.49|2324.99|9
1643794500000|2022-02-02 09:35:00|2325.61|2325.11|2325.49|2324.99|2325.74|2325.24|2325.49|2324.99|34
1643794510000|2022-02-02 09:35:10|2325.61|2325.11|2326.24|2325.74|2326.24|2325.74|2325.49|2324.99|38
1643794520000|2022-02-02 09:35:20|2326.11|2325.61|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|12
1643794530000|2022-02-02 09:35:30|2326.11|2325.61|2326.11|2325.61|2326.24|2325.74|2325.99|2325.49|6
1643794540000|2022-02-02 09:35:40|2326.24|2325.74|2326.11|2325.61|2326.36|2325.86|2326.11|2325.61|24
1643794550000|2022-02-02 09:35:50|2325.99|2325.49|2326.36|2325.86|2326.49|2325.99|2325.99|2325.49|6
1643794560000|2022-02-02 09:36:00|2326.49|2325.99|2326.24|2325.74|2326.49|2325.99|2326.24|2325.74|13
1643794570000|2022-02-02 09:36:10|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|34
1643794580000|2022-02-02 09:36:20|2326.24|2325.74|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|24
1643794590000|2022-02-02 09:36:30|2326.24|2325.74|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|24
1643794600000|2022-02-02 09:36:40|2326.11|2325.61|2326.49|2325.99|2326.49|2325.99|2326.11|2325.61|28
1643794610000|2022-02-02 09:36:50|||||||||1
1643794620000|2022-02-02 09:37:00|2326.61|2326.11|2326.61|2326.11|2326.74|2326.24|2326.49|2325.99|19
1643794630000|2022-02-02 09:37:10|2326.74|2326.24|2326.49|2325.99|2326.74|2326.24|2326.49|2325.99|11
1643794640000|2022-02-02 09:37:20|2326.36|2325.86|2326.36|2325.86|2326.49|2325.99|2326.24|2325.74|26
1643794650000|2022-02-02 09:37:30|2326.49|2325.99|2326.36|2325.86|2326.49|2325.99|2326.24|2325.74|10
1643794660000|2022-02-02 09:37:40|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|2326.36|2325.86|1
1643794670000|2022-02-02 09:37:50|2326.61|2326.11|2326.61|2326.11|2326.74|2326.24|2326.49|2325.99|24
1643794680000|2022-02-02 09:38:00|2326.49|2325.99|2326.24|2325.74|2326.74|2326.24|2326.24|2325.74|45
1643794690000|2022-02-02 09:38:10|2326.11|2325.61|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|18
1643794700000|2022-02-02 09:38:20|2326.11|2325.61|2326.49|2325.99|2326.49|2325.99|2326.11|2325.61|26
1643794710000|2022-02-02 09:38:30|2326.36|2325.86|2325.74|2325.24|2326.36|2325.86|2325.74|2325.24|30
1643794720000|2022-02-02 09:38:40|||||||||6
1643794730000|2022-02-02 09:38:50|2325.99|2325.49|2326.11|2325.61|2326.24|2325.74|2325.86|2325.36|28
1643794740000|2022-02-02 09:39:00|2326.24|2325.74|2325.99|2325.49|2326.36|2325.86|2325.99|2325.49|17
1643794750000|2022-02-02 09:39:10|2325.74|2325.24|2326.11|2325.61|2326.11|2325.61|2325.49|2324.99|24
1643794760000|2022-02-02 09:39:20|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|6
1643794770000|2022-02-02 09:39:30|2326.24|2325.74|2326.36|2325.86|2326.49|2325.99|2325.99|2325.49|24
1643794780000|2022-02-02 09:39:40|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|2326.24|2325.74|10
1643794790000|2022-02-02 09:39:50|2326.74|2326.24|2326.24|2325.74|2326.74|2326.24|2326.24|2325.74|10
1643794800000|2022-02-02 09:40:00|2326.36|2325.86|2326.74|2326.24|2326.74|2326.24|2326.36|2325.86|68
1643794810000|2022-02-02 09:40:10|2326.61|2326.11|2326.86|2326.36|2326.99|2326.49|2326.61|2326.11|17
1643794820000|2022-02-02 09:40:20|2326.99|2326.49|2326.99|2326.49|2326.99|2326.49|2326.74|2326.24|15
1643794830000|2022-02-02 09:40:30|||||||||17
1643794840000|2022-02-02 09:40:40|2326.86|2326.36|2326.61|2326.11|2326.86|2326.36|2326.61|2326.11|19
1643794850000|2022-02-02 09:40:50|2326.49|2325.99|2326.74|2326.24|2326.74|2326.24|2326.36|2325.86|26
1643794860000|2022-02-02 09:41:00|2326.61|2326.11|2326.61|2326.11|2326.74|2326.24|2326.24|2325.74|20
1643794870000|2022-02-02 09:41:10|2326.74|2326.24|2326.49|2325.99|2326.74|2326.24|2326.49|2325.99|7
1643794880000|2022-02-02 09:41:20|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.61|2326.11|21
1643794890000|2022-02-02 09:41:30|2326.86|2326.36|2326.74|2326.24|2326.99|2326.49|2326.74|2326.24|21
1643794900000|2022-02-02 09:41:40|2326.99|2326.49|2326.74|2326.24|2326.99|2326.49|2326.49|2325.99|16
1643794910000|2022-02-02 09:41:50|2326.86|2326.36|2327.24|2326.74|2327.24|2326.74|2326.86|2326.36|13
1643794920000|2022-02-02 09:42:00|2327.11|2326.61|2327.24|2326.74|2327.49|2326.99|2326.99|2326.49|15
1643794930000|2022-02-02 09:42:10|||||||||3
1643794940000|2022-02-02 09:42:20|2327.11|2326.61|2326.99|2326.49|2327.11|2326.61|2326.99|2326.49|15
1643794950000|2022-02-02 09:42:30|2326.86|2326.36|2326.24|2325.74|2326.86|2326.36|2326.24|2325.74|38
1643794960000|2022-02-02 09:42:40|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2326.11|2325.61|10
1643794970000|2022-02-02 09:42:50|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|46
1643794980000|2022-02-02 09:43:00|2325.99|2325.49|2326.11|2325.61|2326.11|2325.61|2325.74|2325.24|31
1643794990000|2022-02-02 09:43:10|2326.24|2325.74|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|8
1643795000000|2022-02-02 09:43:20|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.36|2325.86|21
1643795010000|2022-02-02 09:43:30|2326.36|2325.86|2325.99|2325.49|2326.49|2325.99|2325.99|2325.49|61
1643795020000|2022-02-02 09:43:40|2326.24|2325.74|2326.24|2325.74|2326.36|2325.86|2326.24|2325.74|25
1643795030000|2022-02-02 09:43:50|2326.36|2325.86|2326.24|2325.74|2326.36|2325.86|2326.24|2325.74|8
1643795040000|2022-02-02 09:44:00|2326.11|2325.61|2326.24|2325.74|2326.36|2325.86|2326.11|2325.61|15
1643795050000|2022-02-02 09:44:10|2325.99|2325.49|2325.74|2325.24|2325.99|2325.49|2325.74|2325.24|28
1643795060000|2022-02-02 09:44:20|2325.86|2325.36|2325.74|2325.24|2325.86|2325.36|2325.49|2324.99|31
1643795070000|2022-02-02 09:44:30|2325.61|2325.11|2325.24|2324.74|2325.61|2325.11|2325.24|2324.74|62
1643795080000|2022-02-02 09:44:40|2325.11|2324.61|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|19
1643795090000|2022-02-02 09:44:50|2325.24|2324.74|2325.74|2325.24|2325.74|2325.24|2325.24|2324.74|42
1643795100000|2022-02-02 09:45:00|2325.61|2325.11|2326.24|2325.74|2326.24|2325.74|2325.49|2324.99|67
1643795110000|2022-02-02 09:45:10|2326.36|2325.86|2326.24|2325.74|2326.49|2325.99|2326.24|2325.74|27
1643795120000|2022-02-02 09:45:20|2326.36|2325.86|2326.24|2325.74|2326.36|2325.86|2326.11|2325.61|43
1643795130000|2022-02-02 09:45:30|2326.36|2325.86|2326.74|2326.24|2326.74|2326.24|2326.36|2325.86|52
1643795140000|2022-02-02 09:45:40|2326.61|2326.11|2326.36|2325.86|2326.74|2326.24|2326.24|2325.74|5
1643795150000|2022-02-02 09:45:50|2326.24|2325.74|2326.49|2325.99|2326.49|2325.99|2326.24|2325.74|12
1643795160000|2022-02-02 09:46:00|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.49|2325.99|19
1643795170000|2022-02-02 09:46:10|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.49|2325.99|2
1643795180000|2022-02-02 09:46:20|2326.61|2326.11|2326.61|2326.11|2326.61|2326.11|2326.61|2326.11|3
1643795190000|2022-02-02 09:46:30|2326.74|2326.24|2326.86|2326.36|2326.99|2326.49|2326.61|2326.11|72
1643795200000|2022-02-02 09:46:40|2326.99|2326.49|2327.24|2326.74|2327.24|2326.74|2326.99|2326.49|62
1643795210000|2022-02-02 09:46:50|2327.36|2326.86|2327.49|2326.99|2327.49|2326.99|2327.36|2326.86|5
1643795220000|2022-02-02 09:47:00|2327.61|2327.11|2327.24|2326.74|2327.74|2327.24|2327.24|2326.74|41
1643795230000|2022-02-02 09:47:10|2327.36|2326.86|2327.49|2326.99|2327.49|2326.99|2327.24|2326.74|20
1643795240000|2022-02-02 09:47:20|2327.61|2327.11|2327.99|2327.49|2328.11|2327.61|2327.61|2327.11|44
1643795250000|2022-02-02 09:47:30|2328.11|2327.61|2327.74|2327.24|2328.11|2327.61|2327.61|2327.11|29
1643795260000|2022-02-02 09:47:40|2327.86|2327.36|2327.49|2326.99|2327.99|2327.49|2327.49|2326.99|20
1643795270000|2022-02-02 09:47:50|2327.61|2327.11|2327.99|2327.49|2328.24|2327.74|2327.49|2326.99|20
1643795280000|2022-02-02 09:48:00|2328.11|2327.61|2327.74|2327.24|2328.24|2327.74|2327.74|2327.24|44
1643795290000|2022-02-02 09:48:10|2327.99|2327.49|2327.74|2327.24|2327.99|2327.49|2327.74|2327.24|10
1643795300000|2022-02-02 09:48:20|2327.86|2327.36|2327.86|2327.36|2327.99|2327.49|2327.74|2327.24|50
1643795310000|2022-02-02 09:48:30|2327.99|2327.49|2327.99|2327.49|2328.24|2327.74|2327.86|2327.36|28
1643795320000|2022-02-02 09:48:40|2328.11|2327.61|2328.24|2327.74|2328.24|2327.74|2328.11|2327.61|8
1643795330000|2022-02-02 09:48:50|2328.49|2327.99|2328.49|2327.99|2328.49|2327.99|2328.49|2327.99|1
1643795340000|2022-02-02 09:49:00|2328.36|2327.86|2328.49|2327.99|2328.49|2327.99|2328.24|2327.74|21
1643795350000|2022-02-02 09:49:10|2328.61|2328.11|2329.24|2328.74|2329.24|2328.74|2328.61|2328.11|36
1643795360000|2022-02-02 09:49:20|2329.11|2328.61|2328.99|2328.49|2329.24|2328.74|2328.99|2328.49|15
1643795380000|2022-02-02 09:49:40|2329.11|2328.61|2329.24|2328.74|2329.49|2328.99|2329.11|2328.61|113
1643795390000|2022-02-02 09:49:50|2329.36|2328.86|2329.36|2328.86|2329.49|2328.99|2329.24|2328.74|15
1643795400000|2022-02-02 09:50:00|2329.24|2328.74|2328.99|2328.49|2329.49|2328.99|2328.99|2328.49|53
1643795410000|2022-02-02 09:50:10|2328.74|2328.24|2328.74|2328.24|2328.99|2328.49|2328.74|2328.24|37
1643795420000|2022-02-02 09:50:20|2328.86|2328.36|2329.24|2328.74|2329.24|2328.74|2328.74|2328.24|46
1643795430000|2022-02-02 09:50:30|2329.11|2328.61|2329.24|2328.74|2329.24|2328.74|2329.11|2328.61|2
1643795440000|2022-02-02 09:50:40|2329.36|2328.86|2329.74|2329.24|2329.74|2329.24|2329.24|2328.74|53
1643795450000|2022-02-02 09:50:50|2329.61|2329.11|2329.11|2328.61|2329.74|2329.24|2329.11|2328.61|36
1643795460000|2022-02-02 09:51:00|2329.24|2328.74|2328.99|2328.49|2329.24|2328.74|2328.74|2328.24|15
1643795470000|2022-02-02 09:51:10|2328.86|2328.36|2329.11|2328.61|2329.11|2328.61|2328.86|2328.36|15
1643795480000|2022-02-02 09:51:20|2329.24|2328.74|2329.24|2328.74|2329.24|2328.74|2328.99|2328.49|3
1643795490000|2022-02-02 09:51:30|2329.11|2328.61|2328.99|2328.49|2329.24|2328.74|2328.99|2328.49|117
1643795500000|2022-02-02 09:51:40|2329.11|2328.61|2329.49|2328.99|2329.49|2328.99|2329.11|2328.61|4
1643795510000|2022-02-02 09:51:50|2329.36|2328.86|2329.49|2328.99|2329.49|2328.99|2329.24|2328.74|6
1643795520000|2022-02-02 09:52:00|2329.61|2329.11|2329.74|2329.24|2329.74|2329.24|2329.49|2328.99|43
1643795530000|2022-02-02 09:52:10|2329.86|2329.36|2329.74|2329.24|2329.86|2329.36|2329.74|2329.24|4
1643795540000|2022-02-02 09:52:20|2329.86|2329.36|2329.99|2329.49|2329.99|2329.49|2329.86|2329.36|3
1643795550000|2022-02-02 09:52:30|2329.86|2329.36|2329.74|2329.24|2329.99|2329.49|2329.74|2329.24|13
1643795560000|2022-02-02 09:52:40|2329.86|2329.36|2329.49|2328.99|2329.99|2329.49|2329.24|2328.74|17
1643795570000|2022-02-02 09:52:50|2329.36|2328.86|2329.49|2328.99|2329.49|2328.99|2329.24|2328.74|7
1643795580000|2022-02-02 09:53:00|2329.36|2328.86|2329.24|2328.74|2329.49|2328.99|2329.24|2328.74|8
1643795590000|2022-02-02 09:53:10|||||||||7
1643795600000|2022-02-02 09:53:20|2329.49|2328.99|2329.49|2328.99|2329.49|2328.99|2329.36|2328.86|14
1643795610000|2022-02-02 09:53:30|2329.99|2329.49|2329.99|2329.49|2329.99|2329.49|2329.74|2329.24|29
1643795620000|2022-02-02 09:53:40|2330.11|2329.61|2329.99|2329.49|2330.24|2329.74|2329.99|2329.49|11
1643795630000|2022-02-02 09:53:50|2329.74|2329.24|2329.49|2328.99|2329.99|2329.49|2329.49|2328.99|12
1643795640000|2022-02-02 09:54:00|2329.61|2329.11|2329.49|2328.99|2329.74|2329.24|2329.49|2328.99|10
1643795650000|2022-02-02 09:54:10|2329.74|2329.24|2329.99|2329.49|2329.99|2329.49|2329.61|2329.11|18
1643795660000|2022-02-02 09:54:20|2329.86|2329.36|2329.74|2329.24|2329.99|2329.49|2329.74|2329.24|7
1643795670000|2022-02-02 09:54:30|2329.61|2329.11|2329.49|2328.99|2329.74|2329.24|2329.24|2328.74|12
1643795680000|2022-02-02 09:54:40|2329.74|2329.24|2329.99|2329.49|2329.99|2329.49|2329.74|2329.24|15
1643795690000|2022-02-02 09:54:50|2329.86|2329.36|2329.86|2329.36|2329.86|2329.36|2329.74|2329.24|10
1643795700000|2022-02-02 09:55:00|2329.99|2329.49|2330.24|2329.74|2330.24|2329.74|2329.99|2329.49|6
1643795710000|2022-02-02 09:55:10|2330.49|2329.99|2330.49|2329.99|2330.74|2330.24|2330.49|2329.99|53
1643795720000|2022-02-02 09:55:20|2330.24|2329.74|2330.24|2329.74|2330.49|2329.99|2330.24|2329.74|25
1643795740000|2022-02-02 09:55:40|2330.36|2329.86|2330.49|2329.99|2330.49|2329.99|2330.36|2329.86|12
1643795750000|2022-02-02 09:55:50|2330.61|2330.11|2330.49|2329.99|2330.74|2330.24|2330.49|2329.99|11
1643795760000|2022-02-02 09:56:00|2330.61|2330.11|2330.24|2329.74|2330.61|2330.11|2330.11|2329.61|18
1643795770000|2022-02-02 09:56:10|2329.99|2329.49|2329.99|2329.49|2330.24|2329.74|2329.99|2329.49|33
1643795780000|2022-02-02 09:56:20|2330.24|2329.74|2330.24|2329.74|2330.24|2329.74|2330.24|2329.74|3
1643795790000|2022-02-02 09:56:30|2330.49|2329.99|2330.24|2329.74|2330.49|2329.99|2330.24|2329.74|28
1643795800000|2022-02-02 09:56:40|2330.36|2329.86|2330.49|2329.99|2330.49|2329.99|2330.24|2329.74|13
1643795810000|2022-02-02 09:56:50|2330.36|2329.86|2330.24|2329.74|2330.36|2329.86|2330.24|2329.74|9
1643795820000|2022-02-02 09:57:00|2330.36|2329.86|2329.99|2329.49|2330.49|2329.99|2329.99|2329.49|8
1643795830000|2022-02-02 09:57:10|2329.74|2329.24|2329.99|2329.49|2329.99|2329.49|2329.74|2329.24|14
1643795840000|2022-02-02 09:57:20|2330.24|2329.74|2330.36|2329.86|2330.49|2329.99|2329.99|2329.49|26
1643795850000|2022-02-02 09:57:30|2330.24|2329.74|2330.36|2329.86|2330.49|2329.99|2330.24|2329.74|2
1643795860000|2022-02-02 09:57:40|2330.24|2329.74|2330.11|2329.61|2330.36|2329.86|2330.11|2329.61|20
1643795870000|2022-02-02 09:57:50|2329.99|2329.49|2329.74|2329.24|2329.99|2329.49|2329.74|2329.24|5
1643795880000|2022-02-02 09:58:00|2329.86|2329.36|2330.24|2329.74|2330.24|2329.74|2329.86|2329.36|8
1643795890000|2022-02-02 09:58:10|2330.11|2329.61|2330.49|2329.99|2330.49|2329.99|2330.11|2329.61|7
1643795900000|2022-02-02 09:58:20|||||||||15
1643795910000|2022-02-02 09:58:30|2330.61|2330.11|2330.74|2330.24|2330.74|2330.24|2330.49|2329.99|0
1643795940000|2022-02-02 09:59:00|2330.49|2329.99|2330.49|2329.99|2330.49|2329.99|2330.36|2329.86|35
1643795950000|2022-02-02 09:59:10|2330.36|2329.86|2330.24|2329.74|2330.74|2330.24|2330.24|2329.74|2
1643795960000|2022-02-02 09:59:20|2330.36|2329.86|2330.49|2329.99|2330.49|2329.99|2330.24|2329.74|10
1643795970000|2022-02-02 09:59:30|2330.36|2329.86|2330.36|2329.86|2330.74|2330.24|2330.24|2329.74|49
1643795980000|2022-02-02 09:59:40|2330.24|2329.74|2330.24|2329.74|2330.49|2329.99|2330.24|2329.74|7
1643795990000|2022-02-02 09:59:50|2329.99|2329.49|2329.49|2328.99|2329.99|2329.49|2329.49|2328.99|27
1643796000000|2022-02-02 10:00:00|2329.74|2329.24|2329.49|2328.99|2329.74|2329.24|2329.24|2328.74|18
1643796010000|2022-02-02 10:00:10|2329.36|2328.86|2328.74|2328.24|2329.49|2328.99|2328.74|2328.24|92
1643796020000|2022-02-02 10:00:20|2328.61|2328.11|2328.86|2328.36|2328.99|2328.49|2328.61|2328.11|20
1643796030000|2022-02-02 10:00:30|2328.99|2328.49|2328.99|2328.49|2329.24|2328.74|2328.86|2328.36|48
1643796040000|2022-02-02 10:00:40|2328.86|2328.36|2328.74|2328.24|2328.99|2328.49|2328.74|2328.24|39
1643796050000|2022-02-02 10:00:50|2328.86|2328.36|2328.74|2328.24|2328.99|2328.49|2328.49|2327.99|8
1643796060000|2022-02-02 10:01:00|2328.86|2328.36|2328.24|2327.74|2328.86|2328.36|2327.99|2327.49|14
1643796070000|2022-02-02 10:01:10|2328.36|2327.86|2328.24|2327.74|2328.36|2327.86|2328.24|2327.74|10
1643796080000|2022-02-02 10:01:20|2328.36|2327.86|2328.99|2328.49|2328.99|2328.49|2328.24|2327.74|10
1643796090000|2022-02-02 10:01:30|2329.24|2328.74|2329.49|2328.99|2329.49|2328.99|2329.24|2328.74|50
1643796100000|2022-02-02 10:01:40|2329.36|2328.86|2328.99|2328.49|2329.36|2328.86|2328.99|2328.49|15
1643796110000|2022-02-02 10:01:50|2329.11|2328.61|2328.99|2328.49|2329.24|2328.74|2328.99|2328.49|11
1643796120000|2022-02-02 10:02:00|2329.11|2328.61|2329.74|2329.24|2329.99|2329.49|2328.99|2328.49|34
1643796130000|2022-02-02 10:02:10|2329.86|2329.36|2329.24|2328.74|2329.99|2329.49|2329.24|2328.74|8
1643796140000|2022-02-02 10:02:20|2329.11|2328.61|2328.99|2328.49|2329.49|2328.99|2328.99|2328.49|8
1643796150000|2022-02-02 10:02:30|2328.74|2328.24|2328.99|2328.49|2329.24|2328.74|2328.74|2328.24|40
1643796160000|2022-02-02 10:02:40|2329.11|2328.61|2328.74|2328.24|2329.11|2328.61|2328.49|2327.99|10
1643796170000|2022-02-02 10:02:50|2328.61|2328.11|2329.24|2328.74|2329.24|2328.74|2328.61|2328.11|49
1643796180000|2022-02-02 10:03:00|2329.11|2328.61|2329.11|2328.61|2329.24|2328.74|2328.99|2328.49|26
1643796190000|2022-02-02 10:03:10|2328.99|2328.49|2329.24|2328.74|2329.49|2328.99|2328.99|2328.49|18
1643796200000|2022-02-02 10:03:20|2329.11|2328.61|2328.99|2328.49|2329.24|2328.74|2328.86|2328.36|9
1643796210000|2022-02-02 10:03:30|2328.74|2328.24|2329.11|2328.61|2329.24|2328.74|2328.74|2328.24|12
1643796220000|2022-02-02 10:03:40|2329.24|2328.74|2329.24|2328.74|2329.36|2328.86|2329.11|2328.61|1
1643796230000|2022-02-02 10:03:50|2329.36|2328.86|2329.49|2328.99|2329.49|2328.99|2329.11|2328.61|8
1643796240000|2022-02-02 10:04:00|2329.36|2328.86|2329.36|2328.86|2329.36|2328.86|2329.11|2328.61|8
1643796250000|2022-02-02 10:04:10|2329.49|2328.99|2329.49|2328.99|2329.61|2329.11|2329.24|2328.74|10
1643796260000|2022-02-02 10:04:20|2329.61|2329.11|2329.74|2329.24|2329.74|2329.24|2329.24|2328.74|25
1643796270000|2022-02-02 10:04:30|2329.99|2329.49|2329.86|2329.36|2330.24|2329.74|2329.86|2329.36|14
1643796280000|2022-02-02 10:04:40|2329.74|2329.24|2329.99|2329.49|2330.24|2329.74|2329.74|2329.24|11
1643796290000|2022-02-02 10:04:50|2329.74|2329.24|2329.74|2329.24|2329.99|2329.49|2329.74|2329.24|8
1643796300000|2022-02-02 10:05:00|2329.86|2329.36|2329.99|2329.49|2329.99|2329.49|2329.74|2329.24|5
1643796310000|2022-02-02 10:05:10|2329.86|2329.36|2329.74|2329.24|2329.86|2329.36|2329.74|2329.24|2
1643796320000|2022-02-02 10:05:20|2329.61|2329.11|2329.49|2328.99|2329.61|2329.11|2328.99|2328.49|13
1643796330000|2022-02-02 10:05:30|2329.74|2329.24|2329.74|2329.24|2329.74|2329.24|2329.49|2328.99|12
1643796340000|2022-02-02 10:05:40|2329.61|2329.11|2329.24|2328.74|2329.74|2329.24|2329.24|2328.74|21
1643796350000|2022-02-02 10:05:50|2328.99|2328.49|2329.11|2328.61|2329.24|2328.74|2328.99|2328.49|8
1643796360000|2022-02-02 10:06:00|2329.24|2328.74|2328.99|2328.49|2329.24|2328.74|2328.99|2328.49|8
1643796370000|2022-02-02 10:06:10|2328.86|2328.36|2328.24|2327.74|2328.86|2328.36|2328.24|2327.74|16
1643796380000|2022-02-02 10:06:20|2328.36|2327.86|2328.36|2327.86|2328.49|2327.99|2327.99|2327.49|52
1643796390000|2022-02-02 10:06:30|2328.49|2327.99|2328.49|2327.99|2328.49|2327.99|2328.24|2327.74|13
1643796400000|2022-02-02 10:06:40|2328.74|2328.24|2328.74|2328.24|2328.99|2328.49|2328.74|2328.24|6
1643796410000|2022-02-02 10:06:50|2328.61|2328.11|2328.74|2328.24|2328.74|2328.24|2328.49|2327.99|23
1643796420000|2022-02-02 10:07:00|2328.61|2328.11|2328.99|2328.49|2328.99|2328.49|2328.61|2328.11|42
1643796430000|2022-02-02 10:07:10|2328.74|2328.24|2328.74|2328.24|2328.99|2328.49|2328.74|2328.24|15
1643796440000|2022-02-02 10:07:20|2328.49|2327.99|2328.49|2327.99|2328.61|2328.11|2328.49|2327.99|25
1643796450000|2022-02-02 10:07:30|2328.61|2328.11|2328.49|2327.99|2328.74|2328.24|2328.49|2327.99|5
1643796460000|2022-02-02 10:07:40|2328.24|2327.74|2328.61|2328.11|2328.61|2328.11|2328.24|2327.74|18
1643796470000|2022-02-02 10:07:50|2328.74|2328.24|2327.99|2327.49|2328.86|2328.36|2327.99|2327.49|15
1643796480000|2022-02-02 10:08:00|2328.11|2327.61|2328.24|2327.74|2328.24|2327.74|2328.11|2327.61|25
1643796490000|2022-02-02 10:08:10|2328.36|2327.86|2328.11|2327.61|2328.36|2327.86|2328.11|2327.61|4
1643796500000|2022-02-02 10:08:20|2327.99|2327.49|2328.49|2327.99|2328.49|2327.99|2327.99|2327.49|12
1643796510000|2022-02-02 10:08:30|2328.36|2327.86|2328.24|2327.74|2328.36|2327.86|2328.11|2327.61|4
1643796520000|2022-02-02 10:08:40|2328.11|2327.61|2327.86|2327.36|2328.24|2327.74|2327.86|2327.36|21
1643796530000|2022-02-02 10:08:50|2327.74|2327.24|2327.99|2327.49|2327.99|2327.49|2327.74|2327.24|29
1643796540000|2022-02-02 10:09:00|2327.86|2327.36|2327.86|2327.36|2327.99|2327.49|2327.86|2327.36|28
1643796550000|2022-02-02 10:09:10|2327.74|2327.24|2327.74|2327.24|2327.86|2327.36|2327.49|2326.99|45
1643796560000|2022-02-02 10:09:20|2327.61|2327.11|2326.99|2326.49|2327.74|2327.24|2326.99|2326.49|40
1643796570000|2022-02-02 10:09:30|2326.74|2326.24|2326.74|2326.24|2326.99|2326.49|2326.61|2326.11|50
1643796580000|2022-02-02 10:09:40|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|9
1643796590000|2022-02-02 10:09:50|2326.36|2325.86|2326.24|2325.74|2326.36|2325.86|2325.99|2325.49|35
1643796600000|2022-02-02 10:10:00|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2326.11|2325.61|35
1643796610000|2022-02-02 10:10:10|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|71
1643796620000|2022-02-02 10:10:20|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.36|2325.86|10
1643796630000|2022-02-02 10:10:30|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.49|2325.99|7
1643796640000|2022-02-02 10:10:40|2326.99|2326.49|2326.99|2326.49|2327.11|2326.61|2326.99|2326.49|21
1643796650000|2022-02-02 10:10:50|2327.11|2326.61|2327.24|2326.74|2327.24|2326.74|2326.99|2326.49|21
1643796660000|2022-02-02 10:11:00|2327.36|2326.86|2327.24|2326.74|2327.74|2327.24|2327.24|2326.74|53
1643796670000|2022-02-02 10:11:10|2327.49|2326.99|2327.49|2326.99|2327.61|2327.11|2327.49|2326.99|26
1643796680000|2022-02-02 10:11:20|2327.61|2327.11|2327.49|2326.99|2327.61|2327.11|2327.49|2326.99|15
1643796690000|2022-02-02 10:11:30|2327.61|2327.11|2327.74|2327.24|2327.74|2327.24|2327.49|2326.99|47
1643796700000|2022-02-02 10:11:40|2327.86|2327.36|2327.99|2327.49|2327.99|2327.49|2327.86|2327.36|13
1643796710000|2022-02-02 10:11:50|2327.86|2327.36|2327.24|2326.74|2327.86|2327.36|2327.24|2326.74|34
1643796720000|2022-02-02 10:12:00|2326.99|2326.49|2326.74|2326.24|2326.99|2326.49|2326.74|2326.24|29
1643796730000|2022-02-02 10:12:10|2326.61|2326.11|2326.49|2325.99|2326.61|2326.11|2326.49|2325.99|24
1643796740000|2022-02-02 10:12:20|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.49|2325.99|40
1643796750000|2022-02-02 10:12:30|2326.49|2325.99|2326.49|2325.99|2326.74|2326.24|2326.49|2325.99|26
1643796760000|2022-02-02 10:12:40|2326.74|2326.24|2325.99|2325.49|2326.74|2326.24|2325.99|2325.49|53
1643796770000|2022-02-02 10:12:50|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2326.11|2325.61|9
1643796780000|2022-02-02 10:13:00|2326.36|2325.86|2326.24|2325.74|2326.49|2325.99|2326.11|2325.61|13
1643796790000|2022-02-02 10:13:10|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|17
1643796800000|2022-02-02 10:13:20|2326.11|2325.61|2326.49|2325.99|2326.49|2325.99|2326.11|2325.61|46
1643796810000|2022-02-02 10:13:30|2326.36|2325.86|2326.24|2325.74|2326.49|2325.99|2326.24|2325.74|11
1643796820000|2022-02-02 10:13:40|2326.36|2325.86|2325.86|2325.36|2326.49|2325.99|2325.86|2325.36|80
1643796830000|2022-02-02 10:13:50|2325.74|2325.24|2325.61|2325.11|2325.99|2325.49|2325.61|2325.11|29
1643796840000|2022-02-02 10:14:00|2325.74|2325.24|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|35
1643796850000|2022-02-02 10:14:10|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|4
1643796860000|2022-02-02 10:14:20|2326.24|2325.74|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|62
1643796870000|2022-02-02 10:14:30|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|16
1643796880000|2022-02-02 10:14:40|2325.74|2325.24|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|12
1643796890000|2022-02-02 10:14:50|2326.11|2325.61|2326.49|2325.99|2326.49|2325.99|2326.11|2325.61|37
1643796900000|2022-02-02 10:15:00|2326.36|2325.86|2326.24|2325.74|2326.49|2325.99|2326.24|2325.74|10
1643796910000|2022-02-02 10:15:10|2326.36|2325.86|2326.61|2326.11|2326.74|2326.24|2326.36|2325.86|75
1643796920000|2022-02-02 10:15:20|2326.49|2325.99|2326.24|2325.74|2326.49|2325.99|2325.74|2325.24|43
1643796930000|2022-02-02 10:15:30|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.24|2325.74|46
1643796940000|2022-02-02 10:15:40|2326.24|2325.74|2325.86|2325.36|2326.49|2325.99|2325.74|2325.24|17
1643796950000|2022-02-02 10:15:50|2325.74|2325.24|2325.49|2324.99|2325.74|2325.24|2325.49|2324.99|33
1643796960000|2022-02-02 10:16:00|2325.36|2324.86|2325.74|2325.24|2326.11|2325.61|2325.11|2324.61|26
1643796970000|2022-02-02 10:16:10|2325.86|2325.36|2325.86|2325.36|2325.99|2325.49|2325.74|2325.24|2
1643796980000|2022-02-02 10:16:20|2325.99|2325.49|2325.99|2325.49|2326.11|2325.61|2325.74|2325.24|4
1643796990000|2022-02-02 10:16:30|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|1
1643797000000|2022-02-02 10:16:40|2325.86|2325.36|2325.86|2325.36|2325.99|2325.49|2325.74|2325.24|5
1643797010000|2022-02-02 10:16:50|2325.99|2325.49|2325.74|2325.24|2325.99|2325.49|2325.74|2325.24|6
1643797020000|2022-02-02 10:17:00|2325.86|2325.36|2325.74|2325.24|2325.99|2325.49|2325.74|2325.24|11
1643797030000|2022-02-02 10:17:10|2325.61|2325.11|2324.99|2324.49|2325.74|2325.24|2324.99|2324.49|40
1643797040000|2022-02-02 10:17:20|2325.11|2324.61|2325.11|2324.61|2325.24|2324.74|2324.99|2324.49|8
1643797050000|2022-02-02 10:17:30|2325.24|2324.74|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|3
1643797060000|2022-02-02 10:17:40|2324.49|2323.99|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|30
1643797070000|2022-02-02 10:17:50|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|38
1643797080000|2022-02-02 10:18:00|2324.86|2324.36|2324.24|2323.74|2324.86|2324.36|2324.24|2323.74|48
1643797090000|2022-02-02 10:18:10|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|5
1643797100000|2022-02-02 10:18:20|2324.61|2324.11|2324.24|2323.74|2324.99|2324.49|2324.24|2323.74|53
1643797110000|2022-02-02 10:18:30|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.36|2323.86|19
1643797120000|2022-02-02 10:18:40|2324.36|2323.86|2323.49|2322.99|2324.36|2323.86|2323.49|2322.99|108
1643797130000|2022-02-02 10:18:50|2323.36|2322.86|2323.74|2323.24|2323.74|2323.24|2323.24|2322.74|99
1643797140000|2022-02-02 10:19:00|2323.61|2323.11|2323.61|2323.11|2323.99|2323.49|2323.49|2322.99|34
1643797150000|2022-02-02 10:19:10|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|13
1643797160000|2022-02-02 10:19:20|2323.61|2323.11|2324.24|2323.74|2324.24|2323.74|2323.61|2323.11|30
1643797170000|2022-02-02 10:19:30|2324.49|2323.99|2324.24|2323.74|2324.49|2323.99|2324.24|2323.74|13
1643797180000|2022-02-02 10:19:40|2323.99|2323.49|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|14
1643797190000|2022-02-02 10:19:50|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.24|2323.74|24
1643797200000|2022-02-02 10:20:00|2324.36|2323.86|2323.99|2323.49|2324.36|2323.86|2323.99|2323.49|111
1643797210000|2022-02-02 10:20:10|2323.86|2323.36|2323.74|2323.24|2323.99|2323.49|2323.74|2323.24|28
1643797220000|2022-02-02 10:20:20|2323.86|2323.36|2324.49|2323.99|2324.49|2323.99|2323.74|2323.24|49
1643797230000|2022-02-02 10:20:30|2324.36|2323.86|2324.11|2323.61|2324.36|2323.86|2324.11|2323.61|6
1643797240000|2022-02-02 10:20:40|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|9
1643797250000|2022-02-02 10:20:50|2324.36|2323.86|2324.24|2323.74|2324.74|2324.24|2324.24|2323.74|22
1643797260000|2022-02-02 10:21:00|2324.11|2323.61|2323.99|2323.49|2324.24|2323.74|2323.74|2323.24|31
1643797270000|2022-02-02 10:21:10|2324.11|2323.61|2323.99|2323.49|2324.24|2323.74|2323.86|2323.36|18
1643797280000|2022-02-02 10:21:20|2324.24|2323.74|2324.11|2323.61|2324.24|2323.74|2323.99|2323.49|12
1643797290000|2022-02-02 10:21:30|2324.24|2323.74|2324.24|2323.74|2324.49|2323.99|2324.24|2323.74|7
1643797300000|2022-02-02 10:21:40|2324.36|2323.86|2324.24|2323.74|2324.36|2323.86|2324.24|2323.74|10
1643797310000|2022-02-02 10:21:50|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|9
1643797320000|2022-02-02 10:22:00|2324.36|2323.86|2323.74|2323.24|2324.36|2323.86|2323.49|2322.99|45
1643797330000|2022-02-02 10:22:10|2323.61|2323.11|2323.99|2323.49|2323.99|2323.49|2323.61|2323.11|15
1643797340000|2022-02-02 10:22:20|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|9
1643797350000|2022-02-02 10:22:30|2324.11|2323.61|2323.74|2323.24|2324.11|2323.61|2323.74|2323.24|18
1643797360000|2022-02-02 10:22:40|2323.61|2323.11|2323.49|2322.99|2323.61|2323.11|2323.24|2322.74|15
1643797370000|2022-02-02 10:22:50|||||||||5
1643797380000|2022-02-02 10:23:00|2323.74|2323.24|2323.24|2322.74|2323.74|2323.24|2323.24|2322.74|78
1643797390000|2022-02-02 10:23:10|||||||||9
1643797400000|2022-02-02 10:23:20|2323.49|2322.99|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|46
1643797410000|2022-02-02 10:23:30|2323.86|2323.36|2323.99|2323.49|2324.11|2323.61|2323.74|2323.24|44
1643797420000|2022-02-02 10:23:40|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.74|2323.24|11
1643797430000|2022-02-02 10:23:50|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|28
1643797440000|2022-02-02 10:24:00|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|5
1643797450000|2022-02-02 10:24:10|2324.49|2323.99|2324.24|2323.74|2324.49|2323.99|2324.24|2323.74|10
1643797460000|2022-02-02 10:24:20|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|2323.74|2323.24|17
1643797470000|2022-02-02 10:24:30|||||||||2
1643797480000|2022-02-02 10:24:40|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|14
1643797490000|2022-02-02 10:24:50|2323.86|2323.36|2324.36|2323.86|2324.49|2323.99|2323.86|2323.36|12
1643797500000|2022-02-02 10:25:00|2324.24|2323.74|2324.24|2323.74|2324.49|2323.99|2324.24|2323.74|9
1643797510000|2022-02-02 10:25:10|2323.99|2323.49|2324.36|2323.86|2324.36|2323.86|2323.99|2323.49|29
1643797520000|2022-02-02 10:25:20|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2324.36|2323.86|3
1643797530000|2022-02-02 10:25:30|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|38
1643797540000|2022-02-02 10:25:40|2324.61|2324.11|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|9
1643797550000|2022-02-02 10:25:50|2324.74|2324.24|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|13
1643797560000|2022-02-02 10:26:00|2324.74|2324.24|2324.49|2323.99|2324.74|2324.24|2324.36|2323.86|164
1643797570000|2022-02-02 10:26:10|||||||||1
1643797590000|2022-02-02 10:26:30|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.36|2323.86|54
1643797600000|2022-02-02 10:26:40|2324.61|2324.11|2325.11|2324.61|2325.11|2324.61|2324.61|2324.11|37
1643797610000|2022-02-02 10:26:50|2325.24|2324.74|2325.36|2324.86|2325.49|2324.99|2325.11|2324.61|16
1643797620000|2022-02-02 10:27:00|2325.24|2324.74|2325.24|2324.74|2325.24|2324.74|2325.24|2324.74|2
1643797630000|2022-02-02 10:27:10|2324.99|2324.49|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|27
1643797640000|2022-02-02 10:27:20|2325.11|2324.61|2324.49|2323.99|2325.11|2324.61|2324.49|2323.99|39
1643797650000|2022-02-02 10:27:30|2324.61|2324.11|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|3
1643797660000|2022-02-02 10:27:40|2324.61|2324.11|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|18
1643797670000|2022-02-02 10:27:50|||||||||2
1643797680000|2022-02-02 10:28:00|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.36|2323.86|54
1643797690000|2022-02-02 10:28:10|2324.61|2324.11|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|27
1643797710000|2022-02-02 10:28:30|2324.61|2324.11|2324.61|2324.11|2324.74|2324.24|2324.49|2323.99|14
1643797720000|2022-02-02 10:28:40|2324.49|2323.99|2324.61|2324.11|2324.61|2324.11|2324.49|2323.99|30
1643797730000|2022-02-02 10:28:50|2324.49|2323.99|2324.24|2323.74|2324.61|2324.11|2324.24|2323.74|24
1643797740000|2022-02-02 10:29:00|2323.99|2323.49|2323.49|2322.99|2323.99|2323.49|2323.49|2322.99|59
1643797750000|2022-02-02 10:29:10|2323.24|2322.74|2322.99|2322.49|2323.24|2322.74|2322.99|2322.49|33
1643797760000|2022-02-02 10:29:20|2323.11|2322.61|2323.74|2323.24|2323.74|2323.24|2323.11|2322.61|22
1643797770000|2022-02-02 10:29:30|2323.61|2323.11|2323.99|2323.49|2323.99|2323.49|2323.61|2323.11|24
1643797780000|2022-02-02 10:29:40|2323.74|2323.24|2323.49|2322.99|2323.74|2323.24|2323.49|2322.99|17
1643797790000|2022-02-02 10:29:50|2323.61|2323.11|2323.74|2323.24|2323.86|2323.36|2323.61|2323.11|6
1643797800000|2022-02-02 10:30:00|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.49|2322.99|48
1643797810000|2022-02-02 10:30:10|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|29
1643797820000|2022-02-02 10:30:20|2323.86|2323.36|2324.11|2323.61|2324.24|2323.74|2323.74|2323.24|8
1643797830000|2022-02-02 10:30:30|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|2323.49|2322.99|51
1643797840000|2022-02-02 10:30:40|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.74|2323.24|10
1643797850000|2022-02-02 10:30:50|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.61|2323.11|2
1643797860000|2022-02-02 10:31:00|2323.86|2323.36|2323.99|2323.49|2324.24|2323.74|2323.86|2323.36|12
1643797870000|2022-02-02 10:31:10|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2324.11|2323.61|23
1643797880000|2022-02-02 10:31:20|2324.11|2323.61|2323.99|2323.49|2324.24|2323.74|2323.99|2323.49|2
1643797890000|2022-02-02 10:31:30|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.61|2323.11|16
1643797900000|2022-02-02 10:31:40|2323.86|2323.36|2323.74|2323.24|2323.99|2323.49|2323.74|2323.24|18
1643797910000|2022-02-02 10:31:50|2323.49|2322.99|2323.24|2322.74|2323.74|2323.24|2323.11|2322.61|49
1643797920000|2022-02-02 10:32:00|2323.11|2322.61|2322.74|2322.24|2323.11|2322.61|2322.49|2321.99|53
1643797930000|2022-02-02 10:32:10|2322.61|2322.11|2321.86|2321.36|2322.61|2322.11|2321.74|2321.24|31
1643797940000|2022-02-02 10:32:20|2321.99|2321.49|2321.99|2321.49|2322.24|2321.74|2321.74|2321.24|50
1643797950000|2022-02-02 10:32:30|2322.11|2321.61|2321.99|2321.49|2322.24|2321.74|2321.74|2321.24|54
1643797960000|2022-02-02 10:32:40|2322.11|2321.61|2322.49|2321.99|2322.49|2321.99|2322.11|2321.61|38
1643797970000|2022-02-02 10:32:50|2322.36|2321.86|2321.99|2321.49|2322.36|2321.86|2321.99|2321.49|35
1643797980000|2022-02-02 10:33:00|2322.24|2321.74|2321.74|2321.24|2322.24|2321.74|2321.74|2321.24|26
1643797990000|2022-02-02 10:33:10|2321.86|2321.36|2321.49|2320.99|2321.86|2321.36|2321.49|2320.99|52
1643798000000|2022-02-02 10:33:20|2321.36|2320.86|2321.24|2320.74|2321.49|2320.99|2321.24|2320.74|38
1643798010000|2022-02-02 10:33:30|2321.36|2320.86|2321.24|2320.74|2321.36|2320.86|2321.24|2320.74|10
1643798020000|2022-02-02 10:33:40|2321.36|2320.86|2321.74|2321.24|2321.86|2321.36|2321.24|2320.74|66
1643798030000|2022-02-02 10:33:50|2321.86|2321.36|2321.74|2321.24|2321.86|2321.36|2321.74|2321.24|3
1643798040000|2022-02-02 10:34:00|||||||||12
1643798050000|2022-02-02 10:34:10|2321.86|2321.36|2321.74|2321.24|2321.99|2321.49|2321.74|2321.24|4
1643798060000|2022-02-02 10:34:20|2321.86|2321.36|2321.49|2320.99|2321.86|2321.36|2321.49|2320.99|15
1643798070000|2022-02-02 10:34:30|2321.61|2321.11|2321.49|2320.99|2321.74|2321.24|2321.49|2320.99|5
1643798080000|2022-02-02 10:34:40|2321.61|2321.11|2321.99|2321.49|2321.99|2321.49|2321.61|2321.11|7
1643798090000|2022-02-02 10:34:50|2322.24|2321.74|2322.24|2321.74|2322.24|2321.74|2322.24|2321.74|15
1643798100000|2022-02-02 10:35:00|2322.36|2321.86|2322.24|2321.74|2322.36|2321.86|2321.86|2321.36|13
1643798110000|2022-02-02 10:35:10|2322.36|2321.86|2323.36|2322.86|2323.36|2322.86|2322.36|2321.86|60
1643798120000|2022-02-02 10:35:20|2323.49|2322.99|2323.24|2322.74|2323.49|2322.99|2323.24|2322.74|5
1643798130000|2022-02-02 10:35:30|2322.99|2322.49|2323.24|2322.74|2323.24|2322.74|2322.99|2322.49|21
1643798140000|2022-02-02 10:35:40|2323.11|2322.61|2323.11|2322.61|2323.11|2322.61|2323.11|2322.61|6
1643798150000|2022-02-02 10:35:50|2323.24|2322.74|2322.99|2322.49|2323.24|2322.74|2322.74|2322.24|9
1643798160000|2022-02-02 10:36:00|2322.86|2322.36|2322.74|2322.24|2322.86|2322.36|2322.36|2321.86|22
1643798170000|2022-02-02 10:36:10|||||||||1
1643798180000|2022-02-02 10:36:20|2322.61|2322.11|2322.61|2322.11|2322.74|2322.24|2322.49|2321.99|5
1643798190000|2022-02-02 10:36:30|2322.49|2321.99|2321.49|2320.99|2322.49|2321.99|2321.24|2320.74|35
1643798200000|2022-02-02 10:36:40|2321.24|2320.74|2320.74|2320.24|2321.49|2320.99|2320.74|2320.24|41
1643798210000|2022-02-02 10:36:50|2320.61|2320.11|2320.36|2319.86|2320.61|2320.11|2320.24|2319.74|34
1643798220000|2022-02-02 10:37:00|2320.24|2319.74|2320.49|2319.99|2320.49|2319.99|2320.24|2319.74|20
1643798230000|2022-02-02 10:37:10|2320.36|2319.86|2320.24|2319.74|2320.36|2319.86|2319.99|2319.49|9
1643798240000|2022-02-02 10:37:20|2320.36|2319.86|2320.49|2319.99|2320.49|2319.99|2320.24|2319.74|21
1643798250000|2022-02-02 10:37:30|2320.36|2319.86|2320.49|2319.99|2320.49|2319.99|2320.24|2319.74|26
1643798260000|2022-02-02 10:37:40|2320.61|2320.11|2320.74|2320.24|2320.74|2320.24|2320.49|2319.99|12
1643798270000|2022-02-02 10:37:50|2320.99|2320.49|2320.86|2320.36|2320.99|2320.49|2320.74|2320.24|37
1643798280000|2022-02-02 10:38:00|2320.74|2320.24|2320.36|2319.86|2320.99|2320.49|2320.24|2319.74|24
1643798290000|2022-02-02 10:38:10|2320.24|2319.74|2320.74|2320.24|2320.74|2320.24|2320.24|2319.74|9
1643798300000|2022-02-02 10:38:20|2320.61|2320.11|2320.61|2320.11|2320.74|2320.24|2320.49|2319.99|16
1643798310000|2022-02-02 10:38:30|2320.74|2320.24|2320.74|2320.24|2320.99|2320.49|2320.74|2320.24|43
1643798320000|2022-02-02 10:38:40|2321.24|2320.74|2321.24|2320.74|2321.24|2320.74|2321.11|2320.61|212
1643798330000|2022-02-02 10:38:50|2321.11|2320.61|2321.24|2320.74|2321.24|2320.74|2321.11|2320.61|178
1643798340000|2022-02-02 10:39:00|2321.36|2320.86|2321.36|2320.86|2321.36|2320.86|2321.24|2320.74|32
1643798350000|2022-02-02 10:39:10|2321.49|2320.99|2321.49|2320.99|2321.49|2320.99|2321.24|2320.74|8
1643798360000|2022-02-02 10:39:20|2321.36|2320.86|2321.24|2320.74|2321.36|2320.86|2321.11|2320.61|51
1643798370000|2022-02-02 10:39:30|2321.11|2320.61|2321.24|2320.74|2321.24|2320.74|2321.11|2320.61|70
1643798380000|2022-02-02 10:39:40|||||||||27
1643798390000|2022-02-02 10:39:50|2321.11|2320.61|2321.24|2320.74|2321.24|2320.74|2321.11|2320.61|39
1643798400000|2022-02-02 10:40:00|2320.99|2320.49|2320.49|2319.99|2320.99|2320.49|2320.36|2319.86|182
1643798410000|2022-02-02 10:40:10|2320.36|2319.86|2320.49|2319.99|2320.49|2319.99|2320.36|2319.86|21
1643798420000|2022-02-02 10:40:20|2320.74|2320.24|2320.99|2320.49|2321.24|2320.74|2320.74|2320.24|60
1643798430000|2022-02-02 10:40:30|2321.11|2320.61|2320.99|2320.49|2321.24|2320.74|2320.99|2320.49|4
1643798440000|2022-02-02 10:40:40|2321.11|2320.61|2321.24|2320.74|2321.24|2320.74|2321.11|2320.61|8
1643798450000|2022-02-02 10:40:50|2321.11|2320.61|2320.99|2320.49|2321.11|2320.61|2320.99|2320.49|5
1643798460000|2022-02-02 10:41:00|2321.11|2320.61|2321.24|2320.74|2321.49|2320.99|2321.11|2320.61|28
1643798470000|2022-02-02 10:41:10|2321.36|2320.86|2321.24|2320.74|2321.49|2320.99|2321.24|2320.74|5
1643798480000|2022-02-02 10:41:20|2321.36|2320.86|2321.24|2320.74|2321.36|2320.86|2321.24|2320.74|40
1643798490000|2022-02-02 10:41:30|2321.49|2320.99|2321.49|2320.99|2321.49|2320.99|2321.24|2320.74|76
1643798500000|2022-02-02 10:41:40|||||||||34
1643798510000|2022-02-02 10:41:50|2321.61|2321.11|2321.74|2321.24|2321.74|2321.24|2321.61|2321.11|24
1643798520000|2022-02-02 10:42:00|2321.61|2321.11|2321.49|2320.99|2321.74|2321.24|2321.49|2320.99|21
1643798530000|2022-02-02 10:42:10|||||||||62
1643798540000|2022-02-02 10:42:20|2321.61|2321.11|2321.49|2320.99|2321.61|2321.11|2321.49|2320.99|50
1643798550000|2022-02-02 10:42:30|2321.74|2321.24|2321.74|2321.24|2321.74|2321.24|2321.74|2321.24|30
1643798560000|2022-02-02 10:42:40|2321.61|2321.11|2321.49|2320.99|2321.74|2321.24|2321.49|2320.99|11
1643798570000|2022-02-02 10:42:50|||||||||33
1643798580000|2022-02-02 10:43:00|2321.36|2320.86|2321.49|2320.99|2321.74|2321.24|2321.36|2320.86|74
1643798590000|2022-02-02 10:43:10|||||||||2
1643798610000|2022-02-02 10:43:30|2321.61|2321.11|2321.61|2321.11|2321.61|2321.11|2321.49|2320.99|40
1643798620000|2022-02-02 10:43:40|2321.74|2321.24|2321.74|2321.24|2321.74|2321.24|2321.49|2320.99|18
1643798630000|2022-02-02 10:43:50|2321.61|2321.11|2321.74|2321.24|2321.74|2321.24|2321.49|2320.99|30
1643798640000|2022-02-02 10:44:00|2321.61|2321.11|2321.49|2320.99|2321.61|2321.11|2321.49|2320.99|29
1643798650000|2022-02-02 10:44:10|||||||||1
1643798660000|2022-02-02 10:44:20|2321.74|2321.24|2321.86|2321.36|2321.99|2321.49|2321.74|2321.24|35
1643798670000|2022-02-02 10:44:30|2321.74|2321.24|2321.74|2321.24|2321.99|2321.49|2321.74|2321.24|7
1643798680000|2022-02-02 10:44:40|2321.86|2321.36|2321.74|2321.24|2321.99|2321.49|2321.74|2321.24|31
1643798690000|2022-02-02 10:44:50|2321.86|2321.36|2321.99|2321.49|2321.99|2321.49|2321.74|2321.24|19
1643798700000|2022-02-02 10:45:00|2321.49|2320.99|2321.49|2320.99|2321.49|2320.99|2321.36|2320.86|130
1643798710000|2022-02-02 10:45:10|2321.74|2321.24|2321.99|2321.49|2321.99|2321.49|2321.49|2320.99|38
1643798720000|2022-02-02 10:45:20|2322.24|2321.74|2321.74|2321.24|2322.24|2321.74|2321.74|2321.24|22
1643798730000|2022-02-02 10:45:30|2321.86|2321.36|2321.74|2321.24|2321.99|2321.49|2321.74|2321.24|3
1643798740000|2022-02-02 10:45:40|2321.86|2321.36|2321.99|2321.49|2321.99|2321.49|2321.74|2321.24|4
1643798750000|2022-02-02 10:45:50|2321.86|2321.36|2321.99|2321.49|2321.99|2321.49|2321.74|2321.24|7
1643798760000|2022-02-02 10:46:00|2321.86|2321.36|2321.61|2321.11|2321.99|2321.49|2321.49|2320.99|9
1643798770000|2022-02-02 10:46:10|2321.49|2320.99|2321.49|2320.99|2321.49|2320.99|2321.49|2320.99|143
1643798790000|2022-02-02 10:46:30|2321.61|2321.11|2321.49|2320.99|2321.74|2321.24|2321.49|2320.99|32
1643798800000|2022-02-02 10:46:40|2321.61|2321.11|2321.61|2321.11|2321.61|2321.11|2321.61|2321.11|3
1643798810000|2022-02-02 10:46:50|2321.74|2321.24|2321.49|2320.99|2321.74|2321.24|2321.49|2320.99|14
1643798820000|2022-02-02 10:47:00|2321.61|2321.11|2321.49|2320.99|2321.74|2321.24|2321.49|2320.99|6
1643798840000|2022-02-02 10:47:20|2321.61|2321.11|2321.74|2321.24|2321.74|2321.24|2321.61|2321.11|3
1643798850000|2022-02-02 10:47:30|2321.99|2321.49|2321.49|2320.99|2321.99|2321.49|2321.49|2320.99|45
1643798860000|2022-02-02 10:47:40|2321.61|2321.11|2321.49|2320.99|2321.61|2321.11|2321.49|2320.99|5
1643798870000|2022-02-02 10:47:50|2321.61|2321.11|2321.74|2321.24|2321.74|2321.24|2321.61|2321.11|3
1643798880000|2022-02-02 10:48:00|2321.61|2321.11|2321.74|2321.24|2321.74|2321.24|2321.24|2320.74|68
1643798890000|2022-02-02 10:48:10|2321.61|2321.11|2321.11|2320.61|2321.61|2321.11|2320.99|2320.49|31
1643798900000|2022-02-02 10:48:20|2320.99|2320.49|2321.24|2320.74|2321.24|2320.74|2320.99|2320.49|0
1643798910000|2022-02-02 10:48:30|2321.49|2320.99|2321.49|2320.99|2321.49|2320.99|2321.36|2320.86|89
1643798920000|2022-02-02 10:48:40|2321.36|2320.86|2321.49|2320.99|2321.49|2320.99|2321.36|2320.86|171
1643798930000|2022-02-02 10:48:50|2321.61|2321.11|2321.49|2320.99|2321.61|2321.11|2321.49|2320.99|56
1643798940000|2022-02-02 10:49:00|2321.36|2320.86|2320.74|2320.24|2321.49|2320.99|2320.74|2320.24|233
1643798950000|2022-02-02 10:49:10|2320.61|2320.11|2320.49|2319.99|2320.74|2320.24|2320.49|2319.99|17
1643798960000|2022-02-02 10:49:20|2320.61|2320.11|2320.36|2319.86|2320.74|2320.24|2320.36|2319.86|18
1643798970000|2022-02-02 10:49:30|2320.24|2319.74|2320.24|2319.74|2320.24|2319.74|2320.11|2319.61|18
1643798980000|2022-02-02 10:49:40|2320.11|2319.61|2320.24|2319.74|2320.24|2319.74|2320.11|2319.61|15
1643798990000|2022-02-02 10:49:50|2320.49|2319.99|2320.24|2319.74|2320.49|2319.99|2320.24|2319.74|4
1643799000000|2022-02-02 10:50:00|2320.36|2319.86|2320.24|2319.74|2320.49|2319.99|2319.99|2319.49|23
1643799010000|2022-02-02 10:50:10|2320.36|2319.86|2320.74|2320.24|2320.74|2320.24|2320.11|2319.61|112
1643799020000|2022-02-02 10:50:20|2320.61|2320.11|2320.24|2319.74|2320.74|2320.24|2320.24|2319.74|12
1643799030000|2022-02-02 10:50:30|2320.11|2319.61|2319.99|2319.49|2320.11|2319.61|2319.99|2319.49|5
1643799040000|2022-02-02 10:50:40|2320.11|2319.61|2319.74|2319.24|2320.24|2319.74|2319.74|2319.24|34
1643799050000|2022-02-02 10:50:50|2319.61|2319.11|2319.74|2319.24|2319.74|2319.24|2319.61|2319.11|14
1643799060000|2022-02-02 10:51:00|2319.61|2319.11|2319.74|2319.24|2319.74|2319.24|2319.49|2318.99|37
1643799070000|2022-02-02 10:51:10|2319.86|2319.36|2319.61|2319.11|2319.99|2319.49|2319.49|2318.99|27
1643799080000|2022-02-02 10:51:20|2319.49|2318.99|2319.49|2318.99|2319.99|2319.49|2319.49|2318.99|17
1643799090000|2022-02-02 10:51:30|2319.36|2318.86|2319.24|2318.74|2319.49|2318.99|2318.99|2318.49|62
1643799100000|2022-02-02 10:51:40|2319.36|2318.86|2319.49|2318.99|2319.49|2318.99|2319.24|2318.74|14
1643799110000|2022-02-02 10:51:50|2319.36|2318.86|2319.49|2318.99|2319.49|2318.99|2319.24|2318.74|12
1643799120000|2022-02-02 10:52:00|2319.36|2318.86|2319.24|2318.74|2319.49|2318.99|2319.24|2318.74|19
1643799130000|2022-02-02 10:52:10|||||||||11
1643799140000|2022-02-02 10:52:20|2319.49|2318.99|2319.24|2318.74|2319.49|2318.99|2318.99|2318.49|40
1643799150000|2022-02-02 10:52:30|2319.49|2318.99|2319.99|2319.49|2320.49|2319.99|2319.49|2318.99|65
1643799160000|2022-02-02 10:52:40|2319.74|2319.24|2319.99|2319.49|2319.99|2319.49|2319.49|2318.99|20
1643799170000|2022-02-02 10:52:50|2319.86|2319.36|2319.99|2319.49|2319.99|2319.49|2319.74|2319.24|3
1643799180000|2022-02-02 10:53:00|2320.24|2319.74|2319.99|2319.49|2320.24|2319.74|2319.99|2319.49|9
1643799190000|2022-02-02 10:53:10|2320.11|2319.61|2320.24|2319.74|2320.24|2319.74|2319.99|2319.49|2
1643799200000|2022-02-02 10:53:20|2320.36|2319.86|2320.24|2319.74|2320.49|2319.99|2320.11|2319.61|29
1643799210000|2022-02-02 10:53:30|2319.99|2319.49|2319.99|2319.49|2319.99|2319.49|2319.99|2319.49|5
1643799220000|2022-02-02 10:53:40|2319.86|2319.36|2319.74|2319.24|2319.99|2319.49|2319.74|2319.24|4
1643799230000|2022-02-02 10:53:50|2319.86|2319.36|2319.86|2319.36|2319.99|2319.49|2319.74|2319.24|9
1643799240000|2022-02-02 10:54:00|2319.74|2319.24|2319.86|2319.36|2319.99|2319.49|2319.74|2319.24|6
1643799250000|2022-02-02 10:54:10|2319.99|2319.49|2319.49|2318.99|2319.99|2319.49|2319.49|2318.99|5
1643799260000|2022-02-02 10:54:20|2319.61|2319.11|2319.24|2318.74|2319.61|2319.11|2319.24|2318.74|17
1643799270000|2022-02-02 10:54:30|||||||||1
1643799280000|2022-02-02 10:54:40|2319.36|2318.86|2319.24|2318.74|2319.36|2318.86|2319.11|2318.61|30
1643799290000|2022-02-02 10:54:50|2319.36|2318.86|2319.36|2318.86|2319.49|2318.99|2319.24|2318.74|10
1643799300000|2022-02-02 10:55:00|2319.24|2318.74|2319.24|2318.74|2319.36|2318.86|2319.24|2318.74|1
1643799310000|2022-02-02 10:55:10|2319.11|2318.61|2319.49|2318.99|2319.49|2318.99|2319.11|2318.61|30
1643799320000|2022-02-02 10:55:20|2319.74|2319.24|2319.74|2319.24|2319.74|2319.24|2319.74|2319.24|16
1643799330000|2022-02-02 10:55:30|2319.61|2319.11|2319.36|2318.86|2319.61|2319.11|2319.24|2318.74|16
1643799340000|2022-02-02 10:55:40|2319.24|2318.74|2319.49|2318.99|2319.49|2318.99|2319.24|2318.74|7
1643799350000|2022-02-02 10:55:50|2319.36|2318.86|2319.11|2318.61|2319.36|2318.86|2319.11|2318.61|12
1643799360000|2022-02-02 10:56:00|2319.24|2318.74|2318.99|2318.49|2319.24|2318.74|2318.99|2318.49|15
1643799380000|2022-02-02 10:56:20|||||||||11
1643799390000|2022-02-02 10:56:30|2318.86|2318.36|2319.24|2318.74|2319.24|2318.74|2318.74|2318.24|13
1643799400000|2022-02-02 10:56:40|2319.11|2318.61|2319.11|2318.61|2319.24|2318.74|2318.99|2318.49|13
1643799410000|2022-02-02 10:56:50|2318.99|2318.49|2318.99|2318.49|2318.99|2318.49|2318.74|2318.24|11
1643799420000|2022-02-02 10:57:00|2318.86|2318.36|2318.99|2318.49|2318.99|2318.49|2318.74|2318.24|11
1643799430000|2022-02-02 10:57:10|2318.86|2318.36|2318.86|2318.36|2318.99|2318.49|2318.74|2318.24|13
1643799440000|2022-02-02 10:57:20|2318.74|2318.24|2318.74|2318.24|2318.99|2318.49|2318.49|2317.99|37
1643799450000|2022-02-02 10:57:30|2318.86|2318.36|2318.49|2317.99|2318.86|2318.36|2318.49|2317.99|5
1643799460000|2022-02-02 10:57:40|2318.61|2318.11|2318.74|2318.24|2318.74|2318.24|2318.61|2318.11|1
1643799470000|2022-02-02 10:57:50|2318.61|2318.11|2318.74|2318.24|2318.74|2318.24|2318.49|2317.99|17
1643799480000|2022-02-02 10:58:00|2318.86|2318.36|2318.49|2317.99|2318.86|2318.36|2318.49|2317.99|26
1643799490000|2022-02-02 10:58:10|2318.61|2318.11|2318.74|2318.24|2318.74|2318.24|2318.49|2317.99|24
1643799500000|2022-02-02 10:58:20|2318.86|2318.36|2318.86|2318.36|2318.99|2318.49|2318.74|2318.24|27
1643799510000|2022-02-02 10:58:30|2318.99|2318.49|2318.61|2318.11|2318.99|2318.49|2318.49|2317.99|13
1643799520000|2022-02-02 10:58:40|2318.49|2317.99|2318.49|2317.99|2318.61|2318.11|2318.49|2317.99|1
1643799530000|2022-02-02 10:58:50|2318.61|2318.11|2318.49|2317.99|2318.61|2318.11|2318.49|2317.99|20
1643799540000|2022-02-02 10:59:00|2318.24|2317.74|2318.74|2318.24|2318.74|2318.24|2318.24|2317.74|25
1643799550000|2022-02-02 10:59:10|2318.99|2318.49|2319.11|2318.61|2319.24|2318.74|2318.99|2318.49|22
1643799560000|2022-02-02 10:59:20|2318.99|2318.49|2318.99|2318.49|2319.24|2318.74|2318.99|2318.49|12
1643799570000|2022-02-02 10:59:30|2319.11|2318.61|2319.24|2318.74|2319.24|2318.74|2319.11|2318.61|3
1643799580000|2022-02-02 10:59:40|2319.49|2318.99|2319.49|2318.99|2319.49|2318.99|2319.24|2318.74|26
1643799590000|2022-02-02 10:59:50|2319.36|2318.86|2319.36|2318.86|2319.49|2318.99|2319.36|2318.86|13
1643799600000|2022-02-02 11:00:00|2319.24|2318.74|2319.61|2319.11|2319.74|2319.24|2319.24|2318.74|25
1643799610000|2022-02-02 11:00:10|2319.74|2319.24|2319.99|2319.49|2319.99|2319.49|2319.74|2319.24|20
1643799620000|2022-02-02 11:00:20|2319.86|2319.36|2319.99|2319.49|2319.99|2319.49|2319.86|2319.36|12
1643799630000|2022-02-02 11:00:30|||||||||3
1643799640000|2022-02-02 11:00:40|2319.86|2319.36|2319.99|2319.49|2319.99|2319.49|2319.86|2319.36|13
1643799650000|2022-02-02 11:00:50|2319.86|2319.36|2319.74|2319.24|2319.99|2319.49|2319.49|2318.99|30
1643799660000|2022-02-02 11:01:00|2319.61|2319.11|2319.99|2319.49|2319.99|2319.49|2319.49|2318.99|12
1643799670000|2022-02-02 11:01:10|2319.74|2319.24|2319.99|2319.49|2319.99|2319.49|2319.74|2319.24|2
1643799680000|2022-02-02 11:01:20|2320.11|2319.61|2320.24|2319.74|2320.49|2319.99|2319.99|2319.49|32
1643799690000|2022-02-02 11:01:30|2320.11|2319.61|2319.86|2319.36|2320.11|2319.61|2319.74|2319.24|6
1643799700000|2022-02-02 11:01:40|2319.74|2319.24|2319.99|2319.49|2319.99|2319.49|2319.74|2319.24|1
1643799710000|2022-02-02 11:01:50|2319.86|2319.36|2319.74|2319.24|2319.99|2319.49|2319.74|2319.24|2
1643799720000|2022-02-02 11:02:00|2319.86|2319.36|2319.11|2318.61|2319.99|2319.49|2318.99|2318.49|15
1643799730000|2022-02-02 11:02:10|2319.24|2318.74|2319.74|2319.24|2319.74|2319.24|2319.24|2318.74|21
1643799740000|2022-02-02 11:02:20|2319.61|2319.11|2319.49|2318.99|2319.74|2319.24|2319.49|2318.99|3
1643799750000|2022-02-02 11:02:30|2319.61|2319.11|2319.24|2318.74|2319.61|2319.11|2319.24|2318.74|2
1643799760000|2022-02-02 11:02:40|2319.36|2318.86|2319.74|2319.24|2319.74|2319.24|2319.24|2318.74|3
1643799770000|2022-02-02 11:02:50|2319.61|2319.11|2319.61|2319.11|2319.74|2319.24|2319.49|2318.99|5
1643799780000|2022-02-02 11:03:00|2319.49|2318.99|2319.61|2319.11|2319.74|2319.24|2319.49|2318.99|25
1643799790000|2022-02-02 11:03:10|2319.49|2318.99|2319.11|2318.61|2319.49|2318.99|2318.99|2318.49|38
1643799800000|2022-02-02 11:03:20|2319.24|2318.74|2318.99|2318.49|2319.24|2318.74|2318.99|2318.49|1
1643799810000|2022-02-02 11:03:30|2318.86|2318.36|2318.49|2317.99|2318.99|2318.49|2318.49|2317.99|10
1643799820000|2022-02-02 11:03:40|2318.61|2318.11|2318.61|2318.11|2318.61|2318.11|2318.49|2317.99|7
1643799830000|2022-02-02 11:03:50|2318.74|2318.24|2319.11|2318.61|2319.24|2318.74|2318.74|2318.24|21
1643799840000|2022-02-02 11:04:00|2319.24|2318.74|2318.99|2318.49|2319.24|2318.74|2318.99|2318.49|11
1643799850000|2022-02-02 11:04:10|2319.24|2318.74|2319.24|2318.74|2319.24|2318.74|2318.99|2318.49|9
1643799860000|2022-02-02 11:04:20|2319.11|2318.61|2319.49|2318.99|2319.49|2318.99|2318.99|2318.49|7
1643799870000|2022-02-02 11:04:30|2319.36|2318.86|2319.36|2318.86|2319.49|2318.99|2319.24|2318.74|19
1643799880000|2022-02-02 11:04:40|2319.24|2318.74|2318.99|2318.49|2319.36|2318.86|2318.99|2318.49|2
1643799890000|2022-02-02 11:04:50|2319.11|2318.61|2319.24|2318.74|2319.24|2318.74|2318.99|2318.49|1
1643799900000|2022-02-02 11:05:00|2319.11|2318.61|2318.99|2318.49|2319.24|2318.74|2318.99|2318.49|16
1643799910000|2022-02-02 11:05:10|2318.86|2318.36|2318.74|2318.24|2318.86|2318.36|2318.74|2318.24|15
1643799920000|2022-02-02 11:05:20|2318.86|2318.36|2318.86|2318.36|2318.99|2318.49|2318.74|2318.24|4
1643799930000|2022-02-02 11:05:30|2318.74|2318.24|2318.74|2318.24|2318.74|2318.24|2318.74|2318.24|0
1643799940000|2022-02-02 11:05:40|2318.49|2317.99|2318.61|2318.11|2318.74|2318.24|2318.49|2317.99|12
1643799950000|2022-02-02 11:05:50|2318.74|2318.24|2318.99|2318.49|2318.99|2318.49|2318.74|2318.24|9
1643799960000|2022-02-02 11:06:00|2318.86|2318.36|2319.11|2318.61|2319.11|2318.61|2318.74|2318.24|13
1643799970000|2022-02-02 11:06:10|2319.24|2318.74|2319.61|2319.11|2319.74|2319.24|2319.24|2318.74|8
1643799980000|2022-02-02 11:06:20|2319.49|2318.99|2319.74|2319.24|2319.99|2319.49|2319.49|2318.99|18
1643799990000|2022-02-02 11:06:30|2319.86|2319.36|2320.11|2319.61|2320.24|2319.74|2319.74|2319.24|2
1643800000000|2022-02-02 11:06:40|2319.99|2319.49|2320.24|2319.74|2320.24|2319.74|2319.99|2319.49|3
1643800010000|2022-02-02 11:06:50|2320.11|2319.61|2320.11|2319.61|2320.49|2319.99|2319.99|2319.49|51
1643800020000|2022-02-02 11:07:00|2319.99|2319.49|2319.86|2319.36|2319.99|2319.49|2319.74|2319.24|25
1643800030000|2022-02-02 11:07:10|2319.74|2319.24|2319.74|2319.24|2319.74|2319.24|2319.74|2319.24|6
1643800040000|2022-02-02 11:07:20|2319.86|2319.36|2319.49|2318.99|2319.86|2319.36|2319.49|2318.99|18
1643800050000|2022-02-02 11:07:30|2319.61|2319.11|2319.74|2319.24|2319.74|2319.24|2319.61|2319.11|9
1643800060000|2022-02-02 11:07:40|2319.61|2319.11|2319.74|2319.24|2319.86|2319.36|2319.49|2318.99|24
1643800070000|2022-02-02 11:07:50|2319.86|2319.36|2319.49|2318.99|2319.86|2319.36|2319.49|2318.99|4
1643800080000|2022-02-02 11:08:00|2319.61|2319.11|2320.24|2319.74|2320.24|2319.74|2319.61|2319.11|14
1643800090000|2022-02-02 11:08:10|2320.11|2319.61|2319.99|2319.49|2320.11|2319.61|2319.99|2319.49|3
1643800100000|2022-02-02 11:08:20|2320.11|2319.61|2319.99|2319.49|2320.24|2319.74|2319.99|2319.49|8
1643800110000|2022-02-02 11:08:30|2320.11|2319.61|2319.99|2319.49|2320.36|2319.86|2319.99|2319.49|53
1643800120000|2022-02-02 11:08:40|2320.11|2319.61|2320.24|2319.74|2320.49|2319.99|2319.99|2319.49|25
1643800130000|2022-02-02 11:08:50|2320.36|2319.86|2320.24|2319.74|2320.36|2319.86|2320.11|2319.61|5
1643800140000|2022-02-02 11:09:00|2320.11|2319.61|2320.49|2319.99|2320.49|2319.99|2319.99|2319.49|26
1643800150000|2022-02-02 11:09:10|2320.36|2319.86|2320.49|2319.99|2320.49|2319.99|2320.24|2319.74|15
1643800160000|2022-02-02 11:09:20|2320.36|2319.86|2320.36|2319.86|2320.49|2319.99|2320.24|2319.74|8
1643800170000|2022-02-02 11:09:30|2320.24|2319.74|2320.24|2319.74|2320.49|2319.99|2320.24|2319.74|8
1643800180000|2022-02-02 11:09:40|2320.36|2319.86|2320.24|2319.74|2320.49|2319.99|2320.24|2319.74|9
1643800190000|2022-02-02 11:09:50|2320.36|2319.86|2320.36|2319.86|2320.36|2319.86|2320.24|2319.74|4
1643800200000|2022-02-02 11:10:00|2320.24|2319.74|2320.24|2319.74|2320.49|2319.99|2320.24|2319.74|10
1643800210000|2022-02-02 11:10:10|2320.11|2319.61|2319.99|2319.49|2320.24|2319.74|2319.99|2319.49|1
1643800220000|2022-02-02 11:10:20|2320.11|2319.61|2319.49|2318.99|2320.24|2319.74|2319.36|2318.86|13
1643800230000|2022-02-02 11:10:30|2319.61|2319.11|2319.49|2318.99|2319.61|2319.11|2319.24|2318.74|36
1643800240000|2022-02-02 11:10:40|2319.74|2319.24|2320.24|2319.74|2320.24|2319.74|2319.74|2319.24|8
1643800250000|2022-02-02 11:10:50|2320.11|2319.61|2319.74|2319.24|2320.11|2319.61|2319.74|2319.24|6
1643800260000|2022-02-02 11:11:00|2319.49|2318.99|2319.49|2318.99|2319.49|2318.99|2319.49|2318.99|11
1643800270000|2022-02-02 11:11:10|2319.36|2318.86|2319.49|2318.99|2319.49|2318.99|2319.24|2318.74|12
1643800280000|2022-02-02 11:11:20|2319.36|2318.86|2319.24|2318.74|2319.36|2318.86|2319.24|2318.74|3
1643800290000|2022-02-02 11:11:30|2319.36|2318.86|2319.24|2318.74|2319.49|2318.99|2319.24|2318.74|11
1643800300000|2022-02-02 11:11:40|2319.36|2318.86|2319.36|2318.86|2319.49|2318.99|2319.24|2318.74|4
1643800310000|2022-02-02 11:11:50|2319.49|2318.99|2319.49|2318.99|2319.74|2319.24|2319.49|2318.99|24
1643800320000|2022-02-02 11:12:00|2319.36|2318.86|2319.49|2318.99|2319.49|2318.99|2319.24|2318.74|6
1643800330000|2022-02-02 11:12:10|2319.36|2318.86|2319.24|2318.74|2319.49|2318.99|2319.24|2318.74|4
1643800340000|2022-02-02 11:12:20|2319.36|2318.86|2319.49|2318.99|2319.74|2319.24|2319.36|2318.86|11
1643800350000|2022-02-02 11:12:30|2319.24|2318.74|2319.49|2318.99|2319.49|2318.99|2318.99|2318.49|42
1643800360000|2022-02-02 11:12:40|2319.61|2319.11|2319.74|2319.24|2319.74|2319.24|2319.49|2318.99|26
1643800370000|2022-02-02 11:12:50|2319.61|2319.11|2319.61|2319.11|2319.74|2319.24|2319.49|2318.99|5
1643800380000|2022-02-02 11:13:00|2319.49|2318.99|2318.99|2318.49|2319.74|2319.24|2318.99|2318.49|64
1643800390000|2022-02-02 11:13:10|2319.11|2318.61|2319.11|2318.61|2319.11|2318.61|2318.99|2318.49|7
1643800400000|2022-02-02 11:13:20|2318.99|2318.49|2319.24|2318.74|2319.24|2318.74|2318.99|2318.49|1
1643800410000|2022-02-02 11:13:30|2319.36|2318.86|2319.49|2318.99|2319.49|2318.99|2319.24|2318.74|7
1643800420000|2022-02-02 11:13:40|2319.36|2318.86|2319.24|2318.74|2319.49|2318.99|2319.24|2318.74|19
1643800430000|2022-02-02 11:13:50|2319.11|2318.61|2319.24|2318.74|2319.24|2318.74|2319.11|2318.61|7
1643800440000|2022-02-02 11:14:00|2319.36|2318.86|2319.99|2319.49|2319.99|2319.49|2319.36|2318.86|31
1643800450000|2022-02-02 11:14:10|2319.86|2319.36|2319.74|2319.24|2319.86|2319.36|2319.74|2319.24|3
1643800460000|2022-02-02 11:14:20|2319.86|2319.36|2319.74|2319.24|2319.99|2319.49|2319.49|2318.99|21
1643800470000|2022-02-02 11:14:30|2319.86|2319.36|2319.74|2319.24|2319.86|2319.36|2319.74|2319.24|4
1643800480000|2022-02-02 11:14:40|2319.86|2319.36|2319.99|2319.49|2320.24|2319.74|2319.74|2319.24|31
1643800490000|2022-02-02 11:14:50|2320.11|2319.61|2319.99|2319.49|2320.11|2319.61|2319.99|2319.49|0
1643800500000|2022-02-02 11:15:00|2320.11|2319.61|2320.49|2319.99|2320.49|2319.99|2320.11|2319.61|20
1643800510000|2022-02-02 11:15:10|2320.61|2320.11|2320.74|2320.24|2320.99|2320.49|2320.61|2320.11|9
1643800520000|2022-02-02 11:15:20|2320.86|2320.36|2320.49|2319.99|2320.99|2320.49|2320.49|2319.99|28
1643800530000|2022-02-02 11:15:30|2320.61|2320.11|2320.49|2319.99|2320.61|2320.11|2320.49|2319.99|1
1643800540000|2022-02-02 11:15:40|2320.24|2319.74|2320.49|2319.99|2320.74|2320.24|2320.24|2319.74|29
1643800550000|2022-02-02 11:15:50|2320.61|2320.11|2320.74|2320.24|2320.74|2320.24|2320.49|2319.99|1
1643800560000|2022-02-02 11:16:00|2320.61|2320.11|2320.86|2320.36|2320.86|2320.36|2320.49|2319.99|18
1643800570000|2022-02-02 11:16:10|2320.99|2320.49|2320.74|2320.24|2320.99|2320.49|2320.74|2320.24|39
1643800580000|2022-02-02 11:16:20|2320.49|2319.99|2320.49|2319.99|2320.49|2319.99|2320.49|2319.99|21
1643800590000|2022-02-02 11:16:30|2320.61|2320.11|2320.99|2320.49|2320.99|2320.49|2320.61|2320.11|25
1643800600000|2022-02-02 11:16:40|2321.11|2320.61|2320.74|2320.24|2321.24|2320.74|2320.74|2320.24|49
1643800610000|2022-02-02 11:16:50|2320.86|2320.36|2320.99|2320.49|2320.99|2320.49|2320.74|2320.24|19
1643800620000|2022-02-02 11:17:00|||||||||1
1643800630000|2022-02-02 11:17:10|2321.11|2320.61|2321.24|2320.74|2321.24|2320.74|2320.99|2320.49|31
1643800640000|2022-02-02 11:17:20|2321.49|2320.99|2321.61|2321.11|2321.61|2321.11|2321.49|2320.99|24
1643800650000|2022-02-02 11:17:30|2321.74|2321.24|2321.49|2320.99|2321.74|2321.24|2321.49|2320.99|17
1643800660000|2022-02-02 11:17:40|2321.36|2320.86|2321.74|2321.24|2321.74|2321.24|2321.36|2320.86|27
1643800670000|2022-02-02 11:17:50|2321.61|2321.11|2321.49|2320.99|2321.86|2321.36|2321.49|2320.99|18
1643800680000|2022-02-02 11:18:00|2321.36|2320.86|2321.24|2320.74|2321.49|2320.99|2321.24|2320.74|22
1643800690000|2022-02-02 11:18:10|2321.36|2320.86|2321.49|2320.99|2321.49|2320.99|2321.24|2320.74|10
1643800700000|2022-02-02 11:18:20|2321.36|2320.86|2321.24|2320.74|2321.36|2320.86|2321.24|2320.74|5
1643800710000|2022-02-02 11:18:30|2321.11|2320.61|2320.99|2320.49|2321.24|2320.74|2320.99|2320.49|21
1643800720000|2022-02-02 11:18:40|2321.11|2320.61|2321.24|2320.74|2321.24|2320.74|2321.11|2320.61|0
1643800730000|2022-02-02 11:18:50|2320.99|2320.49|2321.24|2320.74|2321.24|2320.74|2320.99|2320.49|38
1643800740000|2022-02-02 11:19:00|2321.11|2320.61|2321.24|2320.74|2321.24|2320.74|2320.99|2320.49|23
1643800750000|2022-02-02 11:19:10|2321.36|2320.86|2321.99|2321.49|2321.99|2321.49|2321.24|2320.74|30
1643800760000|2022-02-02 11:19:20|2322.11|2321.61|2322.24|2321.74|2322.24|2321.74|2321.99|2321.49|19
1643800770000|2022-02-02 11:19:30|2321.99|2321.49|2321.99|2321.49|2321.99|2321.49|2321.99|2321.49|13
1643800780000|2022-02-02 11:19:40|2321.74|2321.24|2321.74|2321.24|2321.99|2321.49|2321.74|2321.24|11
1643800790000|2022-02-02 11:19:50|2321.49|2320.99|2321.74|2321.24|2321.74|2321.24|2321.49|2320.99|20
1643800800000|2022-02-02 11:20:00|2321.61|2321.11|2321.99|2321.49|2322.24|2321.74|2321.49|2320.99|53
1643800810000|2022-02-02 11:20:10|2322.11|2321.61|2322.11|2321.61|2322.24|2321.74|2321.99|2321.49|2
1643800820000|2022-02-02 11:20:20|2321.99|2321.49|2322.24|2321.74|2322.24|2321.74|2321.99|2321.49|13
1643800830000|2022-02-02 11:20:30|2322.11|2321.61|2321.99|2321.49|2322.11|2321.61|2321.74|2321.24|9
1643800840000|2022-02-02 11:20:40|2322.11|2321.61|2322.24|2321.74|2322.24|2321.74|2322.11|2321.61|4
1643800850000|2022-02-02 11:20:50|2322.36|2321.86|2322.49|2321.99|2322.74|2322.24|2322.36|2321.86|7
1643800860000|2022-02-02 11:21:00|2322.36|2321.86|2322.36|2321.86|2322.49|2321.99|2322.24|2321.74|15
1643800870000|2022-02-02 11:21:10|2322.49|2321.99|2322.49|2321.99|2322.49|2321.99|2322.24|2321.74|5
1643800880000|2022-02-02 11:21:20|2322.36|2321.86|2322.24|2321.74|2322.49|2321.99|2322.24|2321.74|5
1643800890000|2022-02-02 11:21:30|2322.36|2321.86|2321.99|2321.49|2322.36|2321.86|2321.99|2321.49|6
1643800900000|2022-02-02 11:21:40|2321.74|2321.24|2321.99|2321.49|2321.99|2321.49|2321.74|2321.24|23
1643800910000|2022-02-02 11:21:50|2322.11|2321.61|2322.49|2321.99|2322.49|2321.99|2322.11|2321.61|7
1643800920000|2022-02-02 11:22:00|2322.36|2321.86|2321.99|2321.49|2322.36|2321.86|2321.99|2321.49|12
1643800930000|2022-02-02 11:22:10|2321.86|2321.36|2321.99|2321.49|2321.99|2321.49|2321.74|2321.24|7
1643800940000|2022-02-02 11:22:20|2321.86|2321.36|2321.86|2321.36|2321.99|2321.49|2321.86|2321.36|10
1643800950000|2022-02-02 11:22:30|2321.99|2321.49|2321.74|2321.24|2321.99|2321.49|2321.74|2321.24|5
1643800960000|2022-02-02 11:22:40|2321.86|2321.36|2321.74|2321.24|2321.99|2321.49|2321.74|2321.24|7
1643800970000|2022-02-02 11:22:50|2321.86|2321.36|2321.99|2321.49|2321.99|2321.49|2321.86|2321.36|4
1643800980000|2022-02-02 11:23:00|2321.86|2321.36|2321.74|2321.24|2321.86|2321.36|2321.74|2321.24|5
1643800990000|2022-02-02 11:23:10|2321.86|2321.36|2322.24|2321.74|2322.24|2321.74|2321.86|2321.36|24
1643801000000|2022-02-02 11:23:20|2322.36|2321.86|2322.49|2321.99|2322.74|2322.24|2322.36|2321.86|14
1643801010000|2022-02-02 11:23:30|||||||||2
1643801020000|2022-02-02 11:23:40|2322.36|2321.86|2322.36|2321.86|2322.49|2321.99|2322.24|2321.74|26
1643801030000|2022-02-02 11:23:50|2322.24|2321.74|2322.49|2321.99|2322.49|2321.99|2322.24|2321.74|18
1643801040000|2022-02-02 11:24:00|2322.24|2321.74|2322.49|2321.99|2322.49|2321.99|2322.24|2321.74|14
1643801050000|2022-02-02 11:24:10|2322.74|2322.24|2322.99|2322.49|2322.99|2322.49|2322.74|2322.24|16
1643801060000|2022-02-02 11:24:20|2322.86|2322.36|2322.86|2322.36|2322.99|2322.49|2322.86|2322.36|22
1643801070000|2022-02-02 11:24:30|2322.74|2322.24|2322.99|2322.49|2322.99|2322.49|2322.74|2322.24|6
1643801080000|2022-02-02 11:24:40|||||||||4
1643801090000|2022-02-02 11:24:50|2322.74|2322.24|2322.74|2322.24|2322.99|2322.49|2322.74|2322.24|25
1643801100000|2022-02-02 11:25:00|2322.61|2322.11|2322.61|2322.11|2322.74|2322.24|2322.61|2322.11|11
1643801110000|2022-02-02 11:25:10|2322.49|2321.99|2322.99|2322.49|2322.99|2322.49|2322.49|2321.99|10
1643801120000|2022-02-02 11:25:20|2322.86|2322.36|2322.74|2322.24|2322.86|2322.36|2322.74|2322.24|11
1643801130000|2022-02-02 11:25:30|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.86|2322.36|2
1643801140000|2022-02-02 11:25:40|2322.86|2322.36|2323.24|2322.74|2323.24|2322.74|2322.74|2322.24|15
1643801150000|2022-02-02 11:25:50|2322.99|2322.49|2322.24|2321.74|2322.99|2322.49|2322.24|2321.74|17
1643801160000|2022-02-02 11:26:00|2322.36|2321.86|2321.74|2321.24|2322.49|2321.99|2321.74|2321.24|24
1643801170000|2022-02-02 11:26:10|2321.86|2321.36|2321.74|2321.24|2321.86|2321.36|2321.61|2321.11|29
1643801180000|2022-02-02 11:26:20|2321.86|2321.36|2322.24|2321.74|2322.24|2321.74|2321.86|2321.36|1
1643801200000|2022-02-02 11:26:40|2322.49|2321.99|2322.99|2322.49|2322.99|2322.49|2322.49|2321.99|24
1643801210000|2022-02-02 11:26:50|2322.74|2322.24|2322.99|2322.49|2322.99|2322.49|2322.74|2322.24|12
1643801220000|2022-02-02 11:27:00|||||||||4
1643801230000|2022-02-02 11:27:10|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.86|2322.36|0
1643801240000|2022-02-02 11:27:20|2323.11|2322.61|2323.24|2322.74|2323.24|2322.74|2323.11|2322.61|11
1643801250000|2022-02-02 11:27:30|2323.36|2322.86|2322.99|2322.49|2323.36|2322.86|2322.99|2322.49|50
1643801260000|2022-02-02 11:27:40|||||||||1
1643801280000|2022-02-02 11:28:00|2323.11|2322.61|2323.49|2322.99|2323.49|2322.99|2323.11|2322.61|74
1643801290000|2022-02-02 11:28:10|2323.36|2322.86|2323.24|2322.74|2323.36|2322.86|2323.24|2322.74|21
1643801300000|2022-02-02 11:28:20|2323.36|2322.86|2323.24|2322.74|2323.36|2322.86|2323.24|2322.74|10
1643801310000|2022-02-02 11:28:30|2323.36|2322.86|2323.24|2322.74|2323.49|2322.99|2323.24|2322.74|19
1643801320000|2022-02-02 11:28:40|2322.99|2322.49|2322.99|2322.49|2322.99|2322.49|2322.99|2322.49|2
1643801330000|2022-02-02 11:28:50|2323.11|2322.61|2323.11|2322.61|2323.24|2322.74|2323.11|2322.61|8
1643801340000|2022-02-02 11:29:00|2322.99|2322.49|2323.36|2322.86|2323.36|2322.86|2322.99|2322.49|13
1643801350000|2022-02-02 11:29:10|2323.49|2322.99|2323.49|2322.99|2323.61|2323.11|2323.36|2322.86|17
1643801360000|2022-02-02 11:29:20|||||||||1
1643801370000|2022-02-02 11:29:30|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2323.36|2322.86|19
1643801380000|2022-02-02 11:29:40|2323.36|2322.86|2323.24|2322.74|2323.36|2322.86|2323.24|2322.74|11
1643801390000|2022-02-02 11:29:50|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2323.36|2322.86|18
1643801400000|2022-02-02 11:30:00|2323.36|2322.86|2322.99|2322.49|2323.36|2322.86|2322.99|2322.49|34
1643801420000|2022-02-02 11:30:20|2322.74|2322.24|2323.24|2322.74|2323.24|2322.74|2322.74|2322.24|29
1643801430000|2022-02-02 11:30:30|2323.11|2322.61|2322.99|2322.49|2323.24|2322.74|2322.99|2322.49|5
1643801440000|2022-02-02 11:30:40|2323.11|2322.61|2323.24|2322.74|2323.24|2322.74|2322.99|2322.49|20
1643801450000|2022-02-02 11:30:50|2323.11|2322.61|2322.99|2322.49|2323.24|2322.74|2322.99|2322.49|33
1643801460000|2022-02-02 11:31:00|2323.11|2322.61|2323.24|2322.74|2323.24|2322.74|2322.99|2322.49|19
1643801470000|2022-02-02 11:31:10|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2323.24|2322.74|21
1643801480000|2022-02-02 11:31:20|2323.61|2323.11|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|18
1643801490000|2022-02-02 11:31:30|2323.61|2323.11|2323.74|2323.24|2323.74|2323.24|2323.61|2323.11|16
1643801500000|2022-02-02 11:31:40|2323.61|2323.11|2323.74|2323.24|2323.99|2323.49|2323.49|2322.99|29
1643801510000|2022-02-02 11:31:50|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|19
1643801520000|2022-02-02 11:32:00|2323.61|2323.11|2323.74|2323.24|2323.74|2323.24|2323.61|2323.11|11
1643801530000|2022-02-02 11:32:10|||||||||5
1643801540000|2022-02-02 11:32:20|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|18
1643801560000|2022-02-02 11:32:40|||||||||1
1643801580000|2022-02-02 11:33:00|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|5
1643801590000|2022-02-02 11:33:10|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|3
1643801600000|2022-02-02 11:33:20|||||||||1
1643801610000|2022-02-02 11:33:30|2323.86|2323.36|2323.86|2323.36|2323.86|2323.36|2323.74|2323.24|25
1643801620000|2022-02-02 11:33:40|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|2323.74|2323.24|2
1643801630000|2022-02-02 11:33:50|2323.86|2323.36|2323.11|2322.61|2323.99|2323.49|2322.99|2322.49|23
1643801640000|2022-02-02 11:34:00|2322.99|2322.49|2323.36|2322.86|2323.49|2322.99|2322.99|2322.49|9
1643801650000|2022-02-02 11:34:10|2323.49|2322.99|2323.49|2322.99|2323.74|2323.24|2323.49|2322.99|30
1643801660000|2022-02-02 11:34:20|2323.61|2323.11|2323.86|2323.36|2323.99|2323.49|2323.49|2322.99|24
1643801670000|2022-02-02 11:34:30|2323.74|2323.24|2323.86|2323.36|2323.99|2323.49|2323.74|2323.24|8
1643801680000|2022-02-02 11:34:40|2323.74|2323.24|2323.99|2323.49|2323.99|2323.49|2323.74|2323.24|6
1643801690000|2022-02-02 11:34:50|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.74|2323.24|4
1643801700000|2022-02-02 11:35:00|2323.86|2323.36|2323.61|2323.11|2323.86|2323.36|2323.61|2323.11|24
1643801710000|2022-02-02 11:35:10|2323.49|2322.99|2323.99|2323.49|2323.99|2323.49|2323.49|2322.99|13
1643801720000|2022-02-02 11:35:20|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|11
1643801730000|2022-02-02 11:35:30|2323.86|2323.36|2323.49|2322.99|2323.86|2323.36|2323.49|2322.99|7
1643801740000|2022-02-02 11:35:40|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|4
1643801750000|2022-02-02 11:35:50|2323.11|2322.61|2323.24|2322.74|2323.36|2322.86|2322.99|2322.49|22
1643801760000|2022-02-02 11:36:00|2323.11|2322.61|2323.36|2322.86|2323.49|2322.99|2323.11|2322.61|8
1643801770000|2022-02-02 11:36:10|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|1
1643801780000|2022-02-02 11:36:20|2322.99|2322.49|2323.24|2322.74|2323.24|2322.74|2322.99|2322.49|4
1643801790000|2022-02-02 11:36:30|2323.36|2322.86|2323.24|2322.74|2323.49|2322.99|2323.24|2322.74|7
1643801810000|2022-02-02 11:36:50|2323.36|2322.86|2324.24|2323.74|2324.24|2323.74|2323.36|2322.86|34
1643801820000|2022-02-02 11:37:00|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|8
1643801830000|2022-02-02 11:37:10|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.36|2323.86|28
1643801840000|2022-02-02 11:37:20|2324.36|2323.86|2324.36|2323.86|2324.49|2323.99|2324.24|2323.74|7
1643801850000|2022-02-02 11:37:30|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|1
1643801860000|2022-02-02 11:37:40|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.36|2323.86|3
1643801870000|2022-02-02 11:37:50|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.24|2323.74|2
1643801880000|2022-02-02 11:38:00|2324.36|2323.86|2323.99|2323.49|2324.49|2323.99|2323.99|2323.49|9
1643801890000|2022-02-02 11:38:10|||||||||2
1643801900000|2022-02-02 11:38:20|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|3
1643801910000|2022-02-02 11:38:30|2323.61|2323.11|2322.86|2322.36|2323.61|2323.11|2322.74|2322.24|32
1643801920000|2022-02-02 11:38:40|2322.74|2322.24|2323.24|2322.74|2323.24|2322.74|2322.74|2322.24|20
1643801930000|2022-02-02 11:38:50|2323.11|2322.61|2323.36|2322.86|2323.49|2322.99|2322.99|2322.49|11
1643801940000|2022-02-02 11:39:00|2323.24|2322.74|2323.24|2322.74|2323.49|2322.99|2323.11|2322.61|13
1643801950000|2022-02-02 11:39:10|2323.11|2322.61|2323.24|2322.74|2323.24|2322.74|2322.99|2322.49|8
1643801960000|2022-02-02 11:39:20|2323.11|2322.61|2323.24|2322.74|2323.24|2322.74|2322.99|2322.49|4
1643801970000|2022-02-02 11:39:30|2323.36|2322.86|2323.36|2322.86|2323.36|2322.86|2323.24|2322.74|2
1643801980000|2022-02-02 11:39:40|2323.24|2322.74|2323.49|2322.99|2323.49|2322.99|2323.24|2322.74|1
1643801990000|2022-02-02 11:39:50|2323.36|2322.86|2323.24|2322.74|2323.36|2322.86|2323.24|2322.74|1
1643802000000|2022-02-02 11:40:00|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2323.24|2322.74|20
1643802010000|2022-02-02 11:40:10|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2323.36|2322.86|2
1643802020000|2022-02-02 11:40:20|2323.36|2322.86|2323.24|2322.74|2323.49|2322.99|2323.24|2322.74|3
1643802030000|2022-02-02 11:40:30|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2323.36|2322.86|31
1643802040000|2022-02-02 11:40:40|2323.24|2322.74|2323.36|2322.86|2323.36|2322.86|2323.24|2322.74|5
1643802050000|2022-02-02 11:40:50|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|0
1643802060000|2022-02-02 11:41:00|2323.74|2323.24|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|9
1643802070000|2022-02-02 11:41:10|2323.61|2323.11|2323.49|2322.99|2323.74|2323.24|2323.49|2322.99|6
1643802080000|2022-02-02 11:41:20|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|3
1643802090000|2022-02-02 11:41:30|2322.99|2322.49|2322.99|2322.49|2322.99|2322.49|2322.74|2322.24|20
1643802100000|2022-02-02 11:41:40|2323.11|2322.61|2323.24|2322.74|2323.24|2322.74|2323.11|2322.61|3
1643802110000|2022-02-02 11:41:50|2323.36|2322.86|2323.24|2322.74|2323.49|2322.99|2323.24|2322.74|17
1643802120000|2022-02-02 11:42:00|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2323.24|2322.74|4
1643802130000|2022-02-02 11:42:10|2323.36|2322.86|2323.36|2322.86|2323.49|2322.99|2323.24|2322.74|9
1643802140000|2022-02-02 11:42:20|2323.24|2322.74|2323.24|2322.74|2323.49|2322.99|2323.24|2322.74|2
1643802150000|2022-02-02 11:42:30|2323.36|2322.86|2323.36|2322.86|2323.49|2322.99|2323.36|2322.86|3
1643802160000|2022-02-02 11:42:40|2323.24|2322.74|2322.99|2322.49|2323.24|2322.74|2322.99|2322.49|5
1643802170000|2022-02-02 11:42:50|2322.86|2322.36|2322.74|2322.24|2322.99|2322.49|2322.74|2322.24|21
1643802180000|2022-02-02 11:43:00|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.74|2322.24|7
1643802190000|2022-02-02 11:43:10|2322.86|2322.36|2322.49|2321.99|2322.86|2322.36|2322.49|2321.99|10
1643802200000|2022-02-02 11:43:20|2322.61|2322.11|2322.49|2321.99|2322.74|2322.24|2322.49|2321.99|9
1643802210000|2022-02-02 11:43:30|2322.61|2322.11|2322.99|2322.49|2322.99|2322.49|2322.49|2321.99|2
1643802220000|2022-02-02 11:43:40|2322.86|2322.36|2322.86|2322.36|2322.99|2322.49|2322.74|2322.24|0
1643802230000|2022-02-02 11:43:50|2322.99|2322.49|2322.99|2322.49|2322.99|2322.49|2322.99|2322.49|0
1643802240000|2022-02-02 11:44:00|2323.24|2322.74|2323.11|2322.61|2323.24|2322.74|2323.11|2322.61|10
1643802250000|2022-02-02 11:44:10|2323.24|2322.74|2322.74|2322.24|2323.24|2322.74|2322.61|2322.11|6
1643802260000|2022-02-02 11:44:20|2322.86|2322.36|2322.86|2322.36|2322.99|2322.49|2322.74|2322.24|8
1643802270000|2022-02-02 11:44:30|2322.99|2322.49|2322.74|2322.24|2322.99|2322.49|2322.74|2322.24|6
1643802280000|2022-02-02 11:44:40|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.86|2322.36|4
1643802290000|2022-02-02 11:44:50|2323.11|2322.61|2322.99|2322.49|2323.24|2322.74|2322.99|2322.49|8
1643802300000|2022-02-02 11:45:00|2323.11|2322.61|2323.24|2322.74|2323.49|2322.99|2323.11|2322.61|31
1643802310000|2022-02-02 11:45:10|2323.36|2322.86|2323.24|2322.74|2323.36|2322.86|2323.24|2322.74|8
1643802320000|2022-02-02 11:45:20|2323.36|2322.86|2323.36|2322.86|2323.36|2322.86|2323.24|2322.74|18
1643802330000|2022-02-02 11:45:30|2323.24|2322.74|2323.24|2322.74|2323.49|2322.99|2322.99|2322.49|8
1643802340000|2022-02-02 11:45:40|2323.36|2322.86|2323.24|2322.74|2323.36|2322.86|2323.24|2322.74|2
1643802350000|2022-02-02 11:45:50|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2323.36|2322.86|6
1643802360000|2022-02-02 11:46:00|2323.36|2322.86|2323.49|2322.99|2323.61|2323.11|2323.24|2322.74|8
1643802370000|2022-02-02 11:46:10|2323.61|2323.11|2323.24|2322.74|2323.61|2323.11|2323.24|2322.74|2
1643802380000|2022-02-02 11:46:20|2323.36|2322.86|2323.49|2322.99|2323.61|2323.11|2323.36|2322.86|8
1643802400000|2022-02-02 11:46:40|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|9
1643802410000|2022-02-02 11:46:50|2322.99|2322.49|2322.99|2322.49|2322.99|2322.49|2322.99|2322.49|5
1643802420000|2022-02-02 11:47:00|2322.86|2322.36|2322.74|2322.24|2322.99|2322.49|2322.74|2322.24|8
1643802430000|2022-02-02 11:47:10|||||||||3
1643802440000|2022-02-02 11:47:20|2322.86|2322.36|2322.74|2322.24|2322.86|2322.36|2322.74|2322.24|21
1643802460000|2022-02-02 11:47:40|2322.49|2321.99|2322.36|2321.86|2322.49|2321.99|2322.36|2321.86|4
1643802470000|2022-02-02 11:47:50|2322.24|2321.74|2322.49|2321.99|2322.74|2322.24|2322.24|2321.74|31
1643802480000|2022-02-02 11:48:00|2322.61|2322.11|2322.74|2322.24|2322.74|2322.24|2322.61|2322.11|7
1643802490000|2022-02-02 11:48:10|2322.61|2322.11|2322.49|2321.99|2322.61|2322.11|2322.49|2321.99|6
1643802500000|2022-02-02 11:48:20|||||||||1
1643802510000|2022-02-02 11:48:30|2322.61|2322.11|2323.24|2322.74|2323.24|2322.74|2322.61|2322.11|19
1643802520000|2022-02-02 11:48:40|2323.11|2322.61|2322.99|2322.49|2323.11|2322.61|2322.99|2322.49|3
1643802540000|2022-02-02 11:49:00|2322.74|2322.24|2322.74|2322.24|2322.74|2322.24|2322.74|2322.24|13
1643802550000|2022-02-02 11:49:10|2322.86|2322.36|2322.99|2322.49|2323.24|2322.74|2322.86|2322.36|20
1643802560000|2022-02-02 11:49:20|2323.11|2322.61|2323.24|2322.74|2323.24|2322.74|2323.11|2322.61|18
1643802570000|2022-02-02 11:49:30|||||||||30
1643802580000|2022-02-02 11:49:40|2323.36|2322.86|2323.24|2322.74|2323.36|2322.86|2323.24|2322.74|1
1643802590000|2022-02-02 11:49:50|2323.36|2322.86|2323.36|2322.86|2323.49|2322.99|2323.36|2322.86|0
1643802600000|2022-02-02 11:50:00|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|3
1643802610000|2022-02-02 11:50:10|2323.11|2322.61|2322.99|2322.49|2323.24|2322.74|2322.99|2322.49|39
1643802620000|2022-02-02 11:50:20|2323.11|2322.61|2323.49|2322.99|2323.49|2322.99|2322.99|2322.49|49
1643802630000|2022-02-02 11:50:30|2323.36|2322.86|2322.86|2322.36|2323.36|2322.86|2322.74|2322.24|23
1643802640000|2022-02-02 11:50:40|2322.99|2322.49|2322.74|2322.24|2322.99|2322.49|2322.74|2322.24|17
1643802650000|2022-02-02 11:50:50|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.86|2322.36|14
1643802660000|2022-02-02 11:51:00|2323.24|2322.74|2322.99|2322.49|2323.24|2322.74|2322.99|2322.49|11
1643802670000|2022-02-02 11:51:10|2323.24|2322.74|2322.99|2322.49|2323.24|2322.74|2322.99|2322.49|21
1643802680000|2022-02-02 11:51:20|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.74|2322.24|2
1643802690000|2022-02-02 11:51:30|2323.11|2322.61|2323.24|2322.74|2323.24|2322.74|2323.11|2322.61|1
1643802700000|2022-02-02 11:51:40|2323.49|2322.99|2323.36|2322.86|2323.49|2322.99|2323.36|2322.86|61
1643802710000|2022-02-02 11:51:50|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2323.24|2322.74|24
1643802720000|2022-02-02 11:52:00|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2323.24|2322.74|34
1643802730000|2022-02-02 11:52:10|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|9
1643802740000|2022-02-02 11:52:20|2323.61|2323.11|2323.74|2323.24|2323.74|2323.24|2323.61|2323.11|0
1643802750000|2022-02-02 11:52:30|||||||||1
1643802760000|2022-02-02 11:52:40|||||||||3
1643802770000|2022-02-02 11:52:50|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.86|2323.36|15
1643802780000|2022-02-02 11:53:00|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|26
1643802790000|2022-02-02 11:53:10|2324.11|2323.61|2323.86|2323.36|2324.24|2323.74|2323.86|2323.36|32
1643802800000|2022-02-02 11:53:20|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|2323.61|2323.11|0
1643802810000|2022-02-02 11:53:30|2323.61|2323.11|2323.99|2323.49|2323.99|2323.49|2323.49|2322.99|6
1643802820000|2022-02-02 11:53:40|2324.24|2323.74|2323.74|2323.24|2324.24|2323.74|2323.74|2323.24|3
1643802830000|2022-02-02 11:53:50|2323.61|2323.11|2323.86|2323.36|2323.99|2323.49|2323.61|2323.11|5
1643802840000|2022-02-02 11:54:00|2323.99|2323.49|2323.86|2323.36|2323.99|2323.49|2323.86|2323.36|4
1643802850000|2022-02-02 11:54:10|2323.74|2323.24|2323.49|2322.99|2323.74|2323.24|2323.49|2322.99|1
1643802860000|2022-02-02 11:54:20|2323.61|2323.11|2323.61|2323.11|2323.74|2323.24|2323.49|2322.99|20
1643802870000|2022-02-02 11:54:30|2323.74|2323.24|2324.11|2323.61|2324.24|2323.74|2323.74|2323.24|7
1643802880000|2022-02-02 11:54:40|2324.24|2323.74|2324.11|2323.61|2324.24|2323.74|2323.99|2323.49|13
1643802890000|2022-02-02 11:54:50|2324.24|2323.74|2323.99|2323.49|2324.24|2323.74|2323.99|2323.49|1
1643802900000|2022-02-02 11:55:00|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|3
1643802910000|2022-02-02 11:55:10|2324.11|2323.61|2323.99|2323.49|2324.11|2323.61|2323.99|2323.49|3
1643802920000|2022-02-02 11:55:20|2323.74|2323.24|2323.61|2323.11|2323.74|2323.24|2323.61|2323.11|12
1643802930000|2022-02-02 11:55:30|2323.74|2323.24|2323.61|2323.11|2323.74|2323.24|2323.49|2322.99|11
1643802940000|2022-02-02 11:55:40|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|10
1643802950000|2022-02-02 11:55:50|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|3
1643802960000|2022-02-02 11:56:00|2323.61|2323.11|2323.49|2322.99|2323.74|2323.24|2323.49|2322.99|14
1643802970000|2022-02-02 11:56:10|2323.24|2322.74|2322.99|2322.49|2323.24|2322.74|2322.99|2322.49|6
1643802980000|2022-02-02 11:56:20|2323.11|2322.61|2322.99|2322.49|2323.24|2322.74|2322.99|2322.49|1
1643802990000|2022-02-02 11:56:30|2323.11|2322.61|2322.99|2322.49|2323.24|2322.74|2322.99|2322.49|5
1643803000000|2022-02-02 11:56:40|2323.11|2322.61|2323.11|2322.61|2323.24|2322.74|2322.99|2322.49|11
1643803010000|2022-02-02 11:56:50|2322.99|2322.49|2323.49|2322.99|2323.49|2322.99|2322.99|2322.49|6
1643803020000|2022-02-02 11:57:00|2323.36|2322.86|2323.24|2322.74|2323.49|2322.99|2323.24|2322.74|3
1643803030000|2022-02-02 11:57:10|2323.36|2322.86|2323.99|2323.49|2324.11|2323.61|2323.36|2322.86|31
1643803040000|2022-02-02 11:57:20|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|27
1643803050000|2022-02-02 11:57:30|2323.99|2323.49|2324.11|2323.61|2324.24|2323.74|2323.99|2323.49|27
1643803060000|2022-02-02 11:57:40|2323.99|2323.49|2324.11|2323.61|2324.24|2323.74|2323.99|2323.49|9
1643803070000|2022-02-02 11:57:50|2324.24|2323.74|2324.36|2323.86|2324.49|2323.99|2324.24|2323.74|2
1643803080000|2022-02-02 11:58:00|2324.49|2323.99|2324.24|2323.74|2324.49|2323.99|2324.24|2323.74|13
1643803100000|2022-02-02 11:58:20|2324.11|2323.61|2323.99|2323.49|2324.24|2323.74|2323.99|2323.49|11
1643803110000|2022-02-02 11:58:30|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|18
1643803120000|2022-02-02 11:58:40|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|2323.74|2323.24|22
1643803130000|2022-02-02 11:58:50|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|10
1643803140000|2022-02-02 11:59:00|2324.49|2323.99|2324.24|2323.74|2324.49|2323.99|2323.99|2323.49|30
1643803150000|2022-02-02 11:59:10|2324.11|2323.61|2324.11|2323.61|2324.24|2323.74|2323.99|2323.49|47
1643803160000|2022-02-02 11:59:20|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|4
1643803170000|2022-02-02 11:59:30|2324.49|2323.99|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|19
1643803180000|2022-02-02 11:59:40|2324.36|2323.86|2323.99|2323.49|2324.36|2323.86|2323.99|2323.49|14
1643803190000|2022-02-02 11:59:50|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.86|2323.36|24
1643803200000|2022-02-02 12:00:00|2324.74|2324.24|2324.86|2324.36|2324.99|2324.49|2324.74|2324.24|40
1643803210000|2022-02-02 12:00:10|2324.74|2324.24|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|19
1643803220000|2022-02-02 12:00:20|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|33
1643803230000|2022-02-02 12:00:30|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|33
1643803250000|2022-02-02 12:00:50|2324.11|2323.61|2323.99|2323.49|2324.11|2323.61|2323.99|2323.49|11
1643803260000|2022-02-02 12:01:00|2323.74|2323.24|2324.11|2323.61|2324.24|2323.74|2323.74|2323.24|23
1643803270000|2022-02-02 12:01:10|2324.24|2323.74|2324.11|2323.61|2324.24|2323.74|2323.99|2323.49|2
1643803280000|2022-02-02 12:01:20|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|3
1643803290000|2022-02-02 12:01:30|2324.11|2323.61|2324.36|2323.86|2324.49|2323.99|2324.11|2323.61|11
1643803300000|2022-02-02 12:01:40|2324.24|2323.74|2324.49|2323.99|2324.49|2323.99|2324.24|2323.74|11
1643803310000|2022-02-02 12:01:50|2324.61|2324.11|2324.86|2324.36|2324.99|2324.49|2324.61|2324.11|15
1643803320000|2022-02-02 12:02:00|2324.99|2324.49|2324.24|2323.74|2324.99|2324.49|2324.24|2323.74|26
1643803330000|2022-02-02 12:02:10|2324.49|2323.99|2324.24|2323.74|2324.49|2323.99|2323.99|2323.49|18
1643803340000|2022-02-02 12:02:20|2324.11|2323.61|2323.99|2323.49|2324.11|2323.61|2323.99|2323.49|0
1643803350000|2022-02-02 12:02:30|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|0
1643803360000|2022-02-02 12:02:40|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|1
1643803370000|2022-02-02 12:02:50|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2324.11|2323.61|0
1643803380000|2022-02-02 12:03:00|||||||||2
1643803390000|2022-02-02 12:03:10|2324.49|2323.99|2324.74|2324.24|2324.74|2324.24|2324.24|2323.74|27
1643803400000|2022-02-02 12:03:20|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|18
1643803410000|2022-02-02 12:03:30|2324.61|2324.11|2324.49|2323.99|2324.61|2324.11|2324.36|2323.86|37
1643803420000|2022-02-02 12:03:40|2324.74|2324.24|2324.61|2324.11|2324.74|2324.24|2324.61|2324.11|11
1643803430000|2022-02-02 12:03:50|2324.74|2324.24|2324.86|2324.36|2324.86|2324.36|2324.61|2324.11|14
1643803440000|2022-02-02 12:04:00|2324.74|2324.24|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|35
1643803450000|2022-02-02 12:04:10|2325.24|2324.74|2324.99|2324.49|2325.24|2324.74|2324.86|2324.36|12
1643803460000|2022-02-02 12:04:20|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|24
1643803470000|2022-02-02 12:04:30|2324.86|2324.36|2325.11|2324.61|2325.11|2324.61|2324.74|2324.24|2
1643803480000|2022-02-02 12:04:40|2325.24|2324.74|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|0
1643803490000|2022-02-02 12:04:50|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|2
1643803500000|2022-02-02 12:05:00|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.24|2323.74|61
1643803510000|2022-02-02 12:05:10|2324.61|2324.11|2324.74|2324.24|2324.99|2324.49|2324.61|2324.11|40
1643803520000|2022-02-02 12:05:20|2324.61|2324.11|2324.74|2324.24|2324.86|2324.36|2324.61|2324.11|5
1643803530000|2022-02-02 12:05:30|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|3
1643803540000|2022-02-02 12:05:40|2324.86|2324.36|2324.86|2324.36|2324.99|2324.49|2324.74|2324.24|12
1643803550000|2022-02-02 12:05:50|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|1
1643803560000|2022-02-02 12:06:00|2324.61|2324.11|2324.99|2324.49|2324.99|2324.49|2324.61|2324.11|11
1643803570000|2022-02-02 12:06:10|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|3
1643803580000|2022-02-02 12:06:20|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|1
1643803590000|2022-02-02 12:06:30|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|15
1643803600000|2022-02-02 12:06:40|2324.61|2324.11|2324.49|2323.99|2324.61|2324.11|2324.49|2323.99|2
1643803610000|2022-02-02 12:06:50|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|3
1643803620000|2022-02-02 12:07:00|2324.61|2324.11|2324.36|2323.86|2324.61|2324.11|2324.24|2323.74|29
1643803630000|2022-02-02 12:07:10|2324.24|2323.74|2324.36|2323.86|2324.49|2323.99|2324.24|2323.74|2
1643803640000|2022-02-02 12:07:20|2324.49|2323.99|2324.61|2324.11|2324.74|2324.24|2324.36|2323.86|14
1643803650000|2022-02-02 12:07:30|2324.74|2324.24|2324.99|2324.49|2324.99|2324.49|2324.61|2324.11|26
1643803660000|2022-02-02 12:07:40|2325.11|2324.61|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|3
1643803670000|2022-02-02 12:07:50|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|8
1643803680000|2022-02-02 12:08:00|||||||||10
1643803690000|2022-02-02 12:08:10|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|9
1643803700000|2022-02-02 12:08:20|||||||||5
1643803710000|2022-02-02 12:08:30|2325.36|2324.86|2325.24|2324.74|2325.36|2324.86|2325.24|2324.74|2
1643803720000|2022-02-02 12:08:40|||||||||9
1643803730000|2022-02-02 12:08:50|||||||||2
1643803740000|2022-02-02 12:09:00|2325.36|2324.86|2325.24|2324.74|2325.36|2324.86|2325.24|2324.74|8
1643803750000|2022-02-02 12:09:10|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.36|2324.86|44
1643803760000|2022-02-02 12:09:20|||||||||4
1643803770000|2022-02-02 12:09:30|||||||||1
1643803780000|2022-02-02 12:09:40|2325.61|2325.11|2325.24|2324.74|2325.74|2325.24|2325.24|2324.74|50
1643803790000|2022-02-02 12:09:50|2324.99|2324.49|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|4
1643803810000|2022-02-02 12:10:10|2325.49|2324.99|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|13
1643803820000|2022-02-02 12:10:20|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|14
1643803830000|2022-02-02 12:10:30|2324.99|2324.49|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|15
1643803850000|2022-02-02 12:10:50|2325.11|2324.61|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|5
1643803860000|2022-02-02 12:11:00|2325.11|2324.61|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|9
1643803870000|2022-02-02 12:11:10|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|7
1643803880000|2022-02-02 12:11:20|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|9
1643803890000|2022-02-02 12:11:30|2324.74|2324.24|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|11
1643803900000|2022-02-02 12:11:40|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|14
1643803910000|2022-02-02 12:11:50|||||||||1
1643803920000|2022-02-02 12:12:00|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|13
1643803930000|2022-02-02 12:12:10|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|4
1643803940000|2022-02-02 12:12:20|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|2
1643803960000|2022-02-02 12:12:40|2325.49|2324.99|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|57
1643803970000|2022-02-02 12:12:50|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|3
1643803980000|2022-02-02 12:13:00|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|1
1643803990000|2022-02-02 12:13:10|||||||||30
1643804000000|2022-02-02 12:13:20|2325.36|2324.86|2325.24|2324.74|2325.36|2324.86|2325.11|2324.61|16
1643804010000|2022-02-02 12:13:30|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|0
1643804020000|2022-02-02 12:13:40|2325.49|2324.99|2325.49|2324.99|2325.74|2325.24|2325.49|2324.99|50
1643804030000|2022-02-02 12:13:50|2325.61|2325.11|2325.36|2324.86|2325.74|2325.24|2325.24|2324.74|3
1643804040000|2022-02-02 12:14:00|2325.24|2324.74|2324.99|2324.49|2325.49|2324.99|2324.99|2324.49|6
1643804050000|2022-02-02 12:14:10|2325.11|2324.61|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|7
1643804060000|2022-02-02 12:14:20|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|23
1643804070000|2022-02-02 12:14:30|||||||||4
1643804080000|2022-02-02 12:14:40|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|15
1643804090000|2022-02-02 12:14:50|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|2
1643804100000|2022-02-02 12:15:00|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|2
1643804110000|2022-02-02 12:15:10|||||||||33
1643804120000|2022-02-02 12:15:20|||||||||6
1643804130000|2022-02-02 12:15:30|||||||||1
1643804140000|2022-02-02 12:15:40|||||||||1
1643804150000|2022-02-02 12:15:50|||||||||6
1643804160000|2022-02-02 12:16:00|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|56
1643804170000|2022-02-02 12:16:10|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|21
1643804180000|2022-02-02 12:16:20|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|20
1643804190000|2022-02-02 12:16:30|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|23
1643804200000|2022-02-02 12:16:40|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|2
1643804210000|2022-02-02 12:16:50|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|23
1643804220000|2022-02-02 12:17:00|2324.86|2324.36|2324.86|2324.36|2324.99|2324.49|2324.74|2324.24|16
1643804230000|2022-02-02 12:17:10|2324.99|2324.49|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|38
1643804240000|2022-02-02 12:17:20|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|5
1643804250000|2022-02-02 12:17:30|2325.11|2324.61|2324.74|2324.24|2325.11|2324.61|2324.74|2324.24|28
1643804260000|2022-02-02 12:17:40|2324.86|2324.36|2324.99|2324.49|2325.11|2324.61|2324.86|2324.36|6
1643804270000|2022-02-02 12:17:50|2324.74|2324.24|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|83
1643804280000|2022-02-02 12:18:00|2324.86|2324.36|2325.24|2324.74|2325.24|2324.74|2324.74|2324.24|87
1643804290000|2022-02-02 12:18:10|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|14
1643804300000|2022-02-02 12:18:20|2325.11|2324.61|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|21
1643804310000|2022-02-02 12:18:30|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2325.11|2324.61|0
1643804320000|2022-02-02 12:18:40|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|11
1643804330000|2022-02-02 12:18:50|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|16
1643804340000|2022-02-02 12:19:00|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|1
1643804360000|2022-02-02 12:19:20|2325.11|2324.61|2325.11|2324.61|2325.24|2324.74|2324.99|2324.49|10
1643804370000|2022-02-02 12:19:30|2325.24|2324.74|2325.24|2324.74|2325.24|2324.74|2325.24|2324.74|5
1643804380000|2022-02-02 12:19:40|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|19
1643804390000|2022-02-02 12:19:50|||||||||4
1643804400000|2022-02-02 12:20:00|2324.99|2324.49|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|16
1643804410000|2022-02-02 12:20:10|||||||||1
1643804420000|2022-02-02 12:20:20|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.61|2324.11|12
1643804430000|2022-02-02 12:20:30|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|5
1643804440000|2022-02-02 12:20:40|||||||||4
1643804450000|2022-02-02 12:20:50|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|7
1643804460000|2022-02-02 12:21:00|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|20
1643804470000|2022-02-02 12:21:10|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|2
1643804480000|2022-02-02 12:21:20|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|6
1643804490000|2022-02-02 12:21:30|2325.24|2324.74|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|1
1643804500000|2022-02-02 12:21:40|||||||||10
1643804510000|2022-02-02 12:21:50|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|2
1643804520000|2022-02-02 12:22:00|2325.11|2324.61|2325.11|2324.61|2325.24|2324.74|2324.99|2324.49|24
1643804530000|2022-02-02 12:22:10|2324.99|2324.49|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|2
1643804540000|2022-02-02 12:22:20|||||||||1
1643804560000|2022-02-02 12:22:40|2325.11|2324.61|2325.24|2324.74|2325.49|2324.99|2325.11|2324.61|30
1643804570000|2022-02-02 12:22:50|||||||||10
1643804580000|2022-02-02 12:23:00|2325.11|2324.61|2325.24|2324.74|2325.36|2324.86|2325.11|2324.61|2
1643804590000|2022-02-02 12:23:10|2325.11|2324.61|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|5
1643804600000|2022-02-02 12:23:20|||||||||9
1643804610000|2022-02-02 12:23:30|||||||||23
1643804620000|2022-02-02 12:23:40|2325.11|2324.61|2324.86|2324.36|2325.11|2324.61|2324.74|2324.24|61
1643804630000|2022-02-02 12:23:50|2324.99|2324.49|2324.86|2324.36|2324.99|2324.49|2324.86|2324.36|0
1643804640000|2022-02-02 12:24:00|2324.74|2324.24|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|10
1643804660000|2022-02-02 12:24:20|||||||||12
1643804670000|2022-02-02 12:24:30|2325.11|2324.61|2324.74|2324.24|2325.11|2324.61|2324.74|2324.24|41
1643804680000|2022-02-02 12:24:40|||||||||7
1643804690000|2022-02-02 12:24:50|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|3
1643804700000|2022-02-02 12:25:00|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|17
1643804710000|2022-02-02 12:25:10|||||||||34
1643804720000|2022-02-02 12:25:20|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|11
1643804730000|2022-02-02 12:25:30|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|8
1643804740000|2022-02-02 12:25:40|||||||||1
1643804750000|2022-02-02 12:25:50|2324.74|2324.24|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|16
1643804760000|2022-02-02 12:26:00|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|49
1643804770000|2022-02-02 12:26:10|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|38
1643804780000|2022-02-02 12:26:20|||||||||5
1643804790000|2022-02-02 12:26:30|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|3
1643804800000|2022-02-02 12:26:40|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|51
1643804810000|2022-02-02 12:26:50|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|39
1643804820000|2022-02-02 12:27:00|||||||||1
1643804830000|2022-02-02 12:27:10|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|53
1643804840000|2022-02-02 12:27:20|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|24
1643804850000|2022-02-02 12:27:30|||||||||18
1643804860000|2022-02-02 12:27:40|||||||||1
1643804870000|2022-02-02 12:27:50|||||||||12
1643804880000|2022-02-02 12:28:00|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|124
1643804890000|2022-02-02 12:28:10|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2325.11|2324.61|31
1643804900000|2022-02-02 12:28:20|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.36|2324.86|8
1643804910000|2022-02-02 12:28:30|2325.24|2324.74|2325.24|2324.74|2325.24|2324.74|2325.24|2324.74|6
1643804920000|2022-02-02 12:28:40|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|8
1643804930000|2022-02-02 12:28:50|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|2
1643804940000|2022-02-02 12:29:00|||||||||3
1643804950000|2022-02-02 12:29:10|2325.36|2324.86|2324.99|2324.49|2325.36|2324.86|2324.99|2324.49|8
1643804960000|2022-02-02 12:29:20|||||||||1
1643804970000|2022-02-02 12:29:30|2325.11|2324.61|2325.49|2324.99|2325.49|2324.99|2325.11|2324.61|37
1643804980000|2022-02-02 12:29:40|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|40
1643805000000|2022-02-02 12:30:00|2324.99|2324.49|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|33
1643805010000|2022-02-02 12:30:10|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|10
1643805020000|2022-02-02 12:30:20|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|13
1643805030000|2022-02-02 12:30:30|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2325.11|2324.61|18
1643805040000|2022-02-02 12:30:40|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.36|2324.86|4
1643805050000|2022-02-02 12:30:50|2325.36|2324.86|2325.24|2324.74|2325.36|2324.86|2325.24|2324.74|4
1643805060000|2022-02-02 12:31:00|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|18
1643805070000|2022-02-02 12:31:10|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|32
1643805080000|2022-02-02 12:31:20|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|3
1643805090000|2022-02-02 12:31:30|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|12
1643805100000|2022-02-02 12:31:40|||||||||2
1643805110000|2022-02-02 12:31:50|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.61|2325.11|46
1643805120000|2022-02-02 12:32:00|2325.61|2325.11|2325.24|2324.74|2325.74|2325.24|2325.24|2324.74|40
1643805130000|2022-02-02 12:32:10|2325.36|2324.86|2325.24|2324.74|2325.36|2324.86|2325.24|2324.74|7
1643805140000|2022-02-02 12:32:20|2325.36|2324.86|2325.49|2324.99|2325.61|2325.11|2325.36|2324.86|19
1643805150000|2022-02-02 12:32:30|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.61|2325.11|5
1643805170000|2022-02-02 12:32:50|2325.61|2325.11|2325.36|2324.86|2325.61|2325.11|2325.24|2324.74|23
1643805180000|2022-02-02 12:33:00|2325.24|2324.74|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|2
1643805190000|2022-02-02 12:33:10|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|11
1643805200000|2022-02-02 12:33:20|2325.61|2325.11|2325.49|2324.99|2325.74|2325.24|2325.49|2324.99|0
1643805210000|2022-02-02 12:33:30|||||||||5
1643805220000|2022-02-02 12:33:40|2325.61|2325.11|2325.24|2324.74|2325.61|2325.11|2325.24|2324.74|21
1643805230000|2022-02-02 12:33:50|||||||||5
1643805240000|2022-02-02 12:34:00|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|15
1643805250000|2022-02-02 12:34:10|2325.61|2325.11|2325.61|2325.11|2325.61|2325.11|2325.61|2325.11|3
1643805260000|2022-02-02 12:34:20|2325.49|2324.99|2325.49|2324.99|2325.74|2325.24|2325.36|2324.86|68
1643805270000|2022-02-02 12:34:30|2325.61|2325.11|2325.61|2325.11|2325.74|2325.24|2325.49|2324.99|11
1643805280000|2022-02-02 12:34:40|2325.49|2324.99|2325.49|2324.99|2325.49|2324.99|2325.49|2324.99|2
1643805290000|2022-02-02 12:34:50|2325.61|2325.11|2325.36|2324.86|2325.61|2325.11|2325.24|2324.74|65
1643805300000|2022-02-02 12:35:00|2325.49|2324.99|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|12
1643805310000|2022-02-02 12:35:10|2325.36|2324.86|2325.24|2324.74|2325.36|2324.86|2325.24|2324.74|11
1643805320000|2022-02-02 12:35:20|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.36|2324.86|3
1643805340000|2022-02-02 12:35:40|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.36|2324.86|22
1643805350000|2022-02-02 12:35:50|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|19
1643805360000|2022-02-02 12:36:00|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|22
1643805370000|2022-02-02 12:36:10|2325.36|2324.86|2325.36|2324.86|2325.36|2324.86|2325.36|2324.86|0
1643805380000|2022-02-02 12:36:20|2325.49|2324.99|2325.49|2324.99|2325.49|2324.99|2325.49|2324.99|17
1643805390000|2022-02-02 12:36:30|2325.74|2325.24|2325.74|2325.24|2325.74|2325.24|2325.74|2325.24|11
1643805400000|2022-02-02 12:36:40|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.86|2325.36|43
1643805410000|2022-02-02 12:36:50|||||||||2
1643805430000|2022-02-02 12:37:10|2325.86|2325.36|2325.86|2325.36|2325.86|2325.36|2325.86|2325.36|26
1643805440000|2022-02-02 12:37:20|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|12
1643805450000|2022-02-02 12:37:30|2325.86|2325.36|2325.74|2325.24|2325.86|2325.36|2325.74|2325.24|15
1643805460000|2022-02-02 12:37:40|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.86|2325.36|3
1643805470000|2022-02-02 12:37:50|2326.11|2325.61|2325.99|2325.49|2326.11|2325.61|2325.99|2325.49|31
1643805480000|2022-02-02 12:38:00|2326.11|2325.61|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|12
1643805490000|2022-02-02 12:38:10|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2326.11|2325.61|7
1643805500000|2022-02-02 12:38:20|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2326.11|2325.61|17
1643805520000|2022-02-02 12:38:40|2326.36|2325.86|2326.24|2325.74|2326.49|2325.99|2326.24|2325.74|56
1643805530000|2022-02-02 12:38:50|2325.99|2325.49|2325.74|2325.24|2325.99|2325.49|2325.74|2325.24|36
1643805540000|2022-02-02 12:39:00|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|78
1643805550000|2022-02-02 12:39:10|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|3
1643805560000|2022-02-02 12:39:20|2326.36|2325.86|2325.99|2325.49|2326.36|2325.86|2325.99|2325.49|18
1643805590000|2022-02-02 12:39:50|2326.11|2325.61|2325.99|2325.49|2326.11|2325.61|2325.99|2325.49|8
1643805600000|2022-02-02 12:40:00|2325.74|2325.24|2325.49|2324.99|2325.74|2325.24|2325.49|2324.99|32
1643805610000|2022-02-02 12:40:10|2325.61|2325.11|2325.74|2325.24|2325.86|2325.36|2325.49|2324.99|40
1643805630000|2022-02-02 12:40:30|2325.99|2325.49|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|34
1643805640000|2022-02-02 12:40:40|2326.11|2325.61|2325.99|2325.49|2326.11|2325.61|2325.99|2325.49|27
1643805650000|2022-02-02 12:40:50|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|19
1643805660000|2022-02-02 12:41:00|2325.99|2325.49|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|29
1643805670000|2022-02-02 12:41:10|||||||||69
1643805680000|2022-02-02 12:41:20|2325.74|2325.24|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|74
1643805690000|2022-02-02 12:41:30|2325.61|2325.11|2325.24|2324.74|2325.74|2325.24|2325.24|2324.74|107
1643805700000|2022-02-02 12:41:40|2325.36|2324.86|2325.36|2324.86|2325.36|2324.86|2325.24|2324.74|29
1643805710000|2022-02-02 12:41:50|2325.49|2324.99|2325.49|2324.99|2325.61|2325.11|2325.49|2324.99|17
1643805720000|2022-02-02 12:42:00|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.61|2325.11|11
1643805730000|2022-02-02 12:42:10|2325.86|2325.36|2325.74|2325.24|2325.86|2325.36|2325.74|2325.24|8
1643805740000|2022-02-02 12:42:20|||||||||1
1643805750000|2022-02-02 12:42:30|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.86|2325.36|4
1643805770000|2022-02-02 12:42:50|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|11
1643805780000|2022-02-02 12:43:00|||||||||1
1643805800000|2022-02-02 12:43:20|||||||||5
1643805810000|2022-02-02 12:43:30|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|2325.86|2325.36|33
1643805820000|2022-02-02 12:43:40|2326.11|2325.61|2326.11|2325.61|2326.24|2325.74|2325.99|2325.49|12
1643805830000|2022-02-02 12:43:50|2326.24|2325.74|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|28
1643805840000|2022-02-02 12:44:00|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.24|2325.74|44
1643805850000|2022-02-02 12:44:10|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.36|2325.86|24
1643805860000|2022-02-02 12:44:20|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.49|2325.99|13
1643805870000|2022-02-02 12:44:30|2326.61|2326.11|2326.49|2325.99|2326.74|2326.24|2326.49|2325.99|14
1643805880000|2022-02-02 12:44:40|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.61|2326.11|12
1643805890000|2022-02-02 12:44:50|2326.86|2326.36|2326.99|2326.49|2326.99|2326.49|2326.86|2326.36|12
1643805900000|2022-02-02 12:45:00|2326.86|2326.36|2326.74|2326.24|2326.86|2326.36|2326.74|2326.24|21
1643805910000|2022-02-02 12:45:10|||||||||3
1643805920000|2022-02-02 12:45:20|2326.86|2326.36|2326.99|2326.49|2326.99|2326.49|2326.74|2326.24|16
1643805930000|2022-02-02 12:45:30|2326.86|2326.36|2326.99|2326.49|2326.99|2326.49|2326.74|2326.24|12
1643805940000|2022-02-02 12:45:40|2326.86|2326.36|2326.74|2326.24|2326.86|2326.36|2326.74|2326.24|9
1643805950000|2022-02-02 12:45:50|2326.86|2326.36|2326.74|2326.24|2326.86|2326.36|2326.74|2326.24|3
1643805960000|2022-02-02 12:46:00|2326.49|2325.99|2326.86|2326.36|2326.86|2326.36|2326.49|2325.99|36
1643805970000|2022-02-02 12:46:10|2326.99|2326.49|2326.86|2326.36|2326.99|2326.49|2326.86|2326.36|8
1643805980000|2022-02-02 12:46:20|2326.74|2326.24|2326.49|2325.99|2326.74|2326.24|2326.49|2325.99|7
1643805990000|2022-02-02 12:46:30|||||||||1
1643806000000|2022-02-02 12:46:40|2326.24|2325.74|2326.36|2325.86|2326.49|2325.99|2326.24|2325.74|26
1643806010000|2022-02-02 12:46:50|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|10
1643806020000|2022-02-02 12:47:00|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.49|2325.99|12
1643806030000|2022-02-02 12:47:10|||||||||5
1643806050000|2022-02-02 12:47:30|2326.86|2326.36|2326.99|2326.49|2326.99|2326.49|2326.86|2326.36|27
1643806060000|2022-02-02 12:47:40|2326.86|2326.36|2326.74|2326.24|2326.86|2326.36|2326.74|2326.24|20
1643806070000|2022-02-02 12:47:50|2326.61|2326.11|2326.49|2325.99|2326.74|2326.24|2326.49|2325.99|3
1643806080000|2022-02-02 12:48:00|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.61|2326.11|7
1643806090000|2022-02-02 12:48:10|2326.86|2326.36|2326.99|2326.49|2326.99|2326.49|2326.74|2326.24|18
1643806100000|2022-02-02 12:48:20|2326.86|2326.36|2326.99|2326.49|2326.99|2326.49|2326.74|2326.24|3
1643806110000|2022-02-02 12:48:30|2326.74|2326.24|2326.99|2326.49|2326.99|2326.49|2326.74|2326.24|14
1643806120000|2022-02-02 12:48:40|2326.86|2326.36|2326.99|2326.49|2326.99|2326.49|2326.86|2326.36|9
1643806130000|2022-02-02 12:48:50|2326.86|2326.36|2326.74|2326.24|2326.99|2326.49|2326.74|2326.24|4
1643806140000|2022-02-02 12:49:00|2326.61|2326.11|2326.49|2325.99|2326.61|2326.11|2326.49|2325.99|8
1643806150000|2022-02-02 12:49:10|2326.36|2325.86|2326.24|2325.74|2326.36|2325.86|2326.24|2325.74|17
1643806170000|2022-02-02 12:49:30|2325.99|2325.49|2326.11|2325.61|2326.11|2325.61|2325.99|2325.49|7
1643806180000|2022-02-02 12:49:40|2326.24|2325.74|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|1
1643806190000|2022-02-02 12:49:50|2325.74|2325.24|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|6
1643806200000|2022-02-02 12:50:00|2326.24|2325.74|2326.24|2325.74|2326.24|2325.74|2326.24|2325.74|24
1643806210000|2022-02-02 12:50:10|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.36|2325.86|21
1643806220000|2022-02-02 12:50:20|||||||||3
1643806230000|2022-02-02 12:50:30|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.24|2325.74|14
1643806250000|2022-02-02 12:50:50|2326.24|2325.74|2326.49|2325.99|2326.49|2325.99|2326.24|2325.74|4
1643806260000|2022-02-02 12:51:00|||||||||4
1643806270000|2022-02-02 12:51:10|2326.74|2326.24|2326.74|2326.24|2326.74|2326.24|2326.74|2326.24|6
1643806280000|2022-02-02 12:51:20|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.61|2326.11|3
1643806300000|2022-02-02 12:51:40|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|26
1643806310000|2022-02-02 12:51:50|||||||||6
1643806320000|2022-02-02 12:52:00|2326.36|2325.86|2326.24|2325.74|2326.49|2325.99|2326.24|2325.74|14
1643806330000|2022-02-02 12:52:10|||||||||16
1643806340000|2022-02-02 12:52:20|2326.11|2325.61|2326.11|2325.61|2326.11|2325.61|2325.99|2325.49|55
1643806350000|2022-02-02 12:52:30|2326.24|2325.74|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|25
1643806360000|2022-02-02 12:52:40|2326.11|2325.61|2326.11|2325.61|2326.11|2325.61|2325.99|2325.49|8
1643806370000|2022-02-02 12:52:50|2326.24|2325.74|2326.24|2325.74|2326.24|2325.74|2326.24|2325.74|1
1643806380000|2022-02-02 12:53:00|2325.99|2325.49|2326.11|2325.61|2326.24|2325.74|2325.99|2325.49|24
1643806390000|2022-02-02 12:53:10|2325.99|2325.49|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|2
1643806410000|2022-02-02 12:53:30|2326.24|2325.74|2326.24|2325.74|2326.49|2325.99|2326.24|2325.74|27
1643806420000|2022-02-02 12:53:40|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|11
1643806430000|2022-02-02 12:53:50|2325.74|2325.24|2325.74|2325.24|2325.74|2325.24|2325.74|2325.24|9
1643806440000|2022-02-02 12:54:00|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|34
1643806460000|2022-02-02 12:54:20|||||||||1
1643806470000|2022-02-02 12:54:30|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.86|2325.36|21
1643806480000|2022-02-02 12:54:40|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2326.11|2325.61|5
1643806490000|2022-02-02 12:54:50|||||||||1
1643806500000|2022-02-02 12:55:00|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|14
1643806510000|2022-02-02 12:55:10|||||||||2
1643806530000|2022-02-02 12:55:30|2326.11|2325.61|2325.99|2325.49|2326.11|2325.61|2325.74|2325.24|17
1643806540000|2022-02-02 12:55:40|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2326.11|2325.61|9
1643806550000|2022-02-02 12:55:50|||||||||2
1643806560000|2022-02-02 12:56:00|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2326.11|2325.61|17
1643806570000|2022-02-02 12:56:10|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.24|2325.74|21
1643806600000|2022-02-02 12:56:40|2326.61|2326.11|2326.61|2326.11|2326.61|2326.11|2326.61|2326.11|33
1643806610000|2022-02-02 12:56:50|2326.74|2326.24|2326.24|2325.74|2326.74|2326.24|2326.24|2325.74|8
1643806620000|2022-02-02 12:57:00|2326.11|2325.61|2325.99|2325.49|2326.11|2325.61|2325.99|2325.49|8
1643806630000|2022-02-02 12:57:10|||||||||1
1643806640000|2022-02-02 12:57:20|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.86|2325.36|10
1643806650000|2022-02-02 12:57:30|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2326.11|2325.61|15
1643806660000|2022-02-02 12:57:40|||||||||1
1643806680000|2022-02-02 12:58:00|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.36|2325.86|11
1643806690000|2022-02-02 12:58:10|||||||||2
1643806700000|2022-02-02 12:58:20|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.49|2325.99|21
1643806710000|2022-02-02 12:58:30|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.61|2326.11|15
1643806730000|2022-02-02 12:58:50|2326.86|2326.36|2326.74|2326.24|2326.86|2326.36|2326.74|2326.24|19
1643806740000|2022-02-02 12:59:00|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|28
1643806750000|2022-02-02 12:59:10|||||||||6
1643806760000|2022-02-02 12:59:20|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.61|2326.11|11
1643806780000|2022-02-02 12:59:40|2326.61|2326.11|2326.49|2325.99|2326.61|2326.11|2326.49|2325.99|23
1643806790000|2022-02-02 12:59:50|||||||||1
1643806800000|2022-02-02 13:00:00|2326.24|2325.74|2326.11|2325.61|2326.24|2325.74|2325.99|2325.49|22
1643806810000|2022-02-02 13:00:10|2325.99|2325.49|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|4
1643806820000|2022-02-02 13:00:20|2326.11|2325.61|2325.99|2325.49|2326.11|2325.61|2325.99|2325.49|4
1643806830000|2022-02-02 13:00:30|2326.11|2325.61|2326.11|2325.61|2326.24|2325.74|2325.99|2325.49|19
1643806840000|2022-02-02 13:00:40|2325.99|2325.49|2325.99|2325.49|2326.24|2325.74|2325.99|2325.49|8
1643806850000|2022-02-02 13:00:50|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2326.11|2325.61|0
1643806860000|2022-02-02 13:01:00|2326.11|2325.61|2325.74|2325.24|2326.11|2325.61|2325.61|2325.11|32
1643806890000|2022-02-02 13:01:30|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|2325.86|2325.36|48
1643806900000|2022-02-02 13:01:40|2325.86|2325.36|2325.74|2325.24|2325.86|2325.36|2325.74|2325.24|9
1643806910000|2022-02-02 13:01:50|2325.49|2324.99|2325.49|2324.99|2325.74|2325.24|2325.49|2324.99|58
1643806920000|2022-02-02 13:02:00|2325.24|2324.74|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|35
1643806930000|2022-02-02 13:02:10|||||||||11
1643806940000|2022-02-02 13:02:20|2325.36|2324.86|2325.36|2324.86|2325.36|2324.86|2325.36|2324.86|17
1643806950000|2022-02-02 13:02:30|2325.49|2324.99|2324.99|2324.49|2325.49|2324.99|2324.99|2324.49|14
1643806960000|2022-02-02 13:02:40|2325.11|2324.61|2325.11|2324.61|2325.11|2324.61|2325.11|2324.61|9
1643806970000|2022-02-02 13:02:50|2324.99|2324.49|2324.99|2324.49|2324.99|2324.49|2324.99|2324.49|16
1643806980000|2022-02-02 13:03:00|2324.74|2324.24|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|10
1643806990000|2022-02-02 13:03:10|2324.86|2324.36|2324.86|2324.36|2324.99|2324.49|2324.74|2324.24|31
1643807000000|2022-02-02 13:03:20|2324.74|2324.24|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|5
1643807010000|2022-02-02 13:03:30|2325.11|2324.61|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|19
1643807020000|2022-02-02 13:03:40|2324.74|2324.24|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|10
1643807030000|2022-02-02 13:03:50|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|5
1643807040000|2022-02-02 13:04:00|2324.86|2324.36|2324.99|2324.49|2325.11|2324.61|2324.86|2324.36|15
1643807050000|2022-02-02 13:04:10|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2325.11|2324.61|6
1643807060000|2022-02-02 13:04:20|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.36|2324.86|18
1643807070000|2022-02-02 13:04:30|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|34
1643807080000|2022-02-02 13:04:40|||||||||1
1643807090000|2022-02-02 13:04:50|2325.86|2325.36|2325.86|2325.36|2325.86|2325.36|2325.74|2325.24|59
1643807100000|2022-02-02 13:05:00|2325.74|2325.24|2326.24|2325.74|2326.24|2325.74|2325.74|2325.24|35
1643807110000|2022-02-02 13:05:10|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.36|2325.86|51
1643807120000|2022-02-02 13:05:20|||||||||3
1643807130000|2022-02-02 13:05:30|2326.61|2326.11|2326.49|2325.99|2326.61|2326.11|2326.49|2325.99|23
1643807140000|2022-02-02 13:05:40|2326.74|2326.24|2326.74|2326.24|2326.74|2326.24|2326.74|2326.24|12
1643807150000|2022-02-02 13:05:50|2326.61|2326.11|2326.49|2325.99|2326.61|2326.11|2326.49|2325.99|21
1643807160000|2022-02-02 13:06:00|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.24|2325.74|9
1643807180000|2022-02-02 13:06:20|||||||||7
1643807190000|2022-02-02 13:06:30|2326.61|2326.11|2326.74|2326.24|2326.74|2326.24|2326.49|2325.99|17
1643807200000|2022-02-02 13:06:40|2326.61|2326.11|2326.49|2325.99|2326.61|2326.11|2326.49|2325.99|6
1643807210000|2022-02-02 13:06:50|2326.36|2325.86|2326.36|2325.86|2326.49|2325.99|2326.36|2325.86|12
1643807220000|2022-02-02 13:07:00|2326.24|2325.74|2326.24|2325.74|2326.24|2325.74|2326.24|2325.74|10
1643807230000|2022-02-02 13:07:10|2326.36|2325.86|2326.49|2325.99|2326.49|2325.99|2326.36|2325.86|14
1643807240000|2022-02-02 13:07:20|2326.36|2325.86|2326.24|2325.74|2326.49|2325.99|2326.24|2325.74|0
1643807250000|2022-02-02 13:07:30|2326.36|2325.86|2326.36|2325.86|2326.49|2325.99|2326.36|2325.86|13
1643807260000|2022-02-02 13:07:40|2326.24|2325.74|2326.24|2325.74|2326.36|2325.86|2326.24|2325.74|3
1643807270000|2022-02-02 13:07:50|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|2326.49|2325.99|11
1643807280000|2022-02-02 13:08:00|2326.36|2325.86|2326.24|2325.74|2326.36|2325.86|2326.24|2325.74|6
1643807290000|2022-02-02 13:08:10|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|3
1643807310000|2022-02-02 13:08:30|2326.11|2325.61|2326.11|2325.61|2326.24|2325.74|2325.99|2325.49|10
1643807320000|2022-02-02 13:08:40|2326.24|2325.74|2326.11|2325.61|2326.24|2325.74|2326.11|2325.61|9
1643807330000|2022-02-02 13:08:50|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|2325.99|2325.49|1
1643807340000|2022-02-02 13:09:00|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2326.11|2325.61|15
1643807350000|2022-02-02 13:09:10|2326.36|2325.86|2326.24|2325.74|2326.49|2325.99|2326.11|2325.61|79
1643807360000|2022-02-02 13:09:20|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|1
1643807370000|2022-02-02 13:09:30|2326.36|2325.86|2326.24|2325.74|2326.36|2325.86|2326.24|2325.74|9
1643807380000|2022-02-02 13:09:40|2326.36|2325.86|2326.24|2325.74|2326.49|2325.99|2326.24|2325.74|9
1643807390000|2022-02-02 13:09:50|2326.36|2325.86|2326.24|2325.74|2326.36|2325.86|2326.24|2325.74|24
1643807410000|2022-02-02 13:10:10|2326.36|2325.86|2326.24|2325.74|2326.36|2325.86|2326.24|2325.74|23
1643807430000|2022-02-02 13:10:30|2325.99|2325.49|2326.11|2325.61|2326.24|2325.74|2325.99|2325.49|14
1643807440000|2022-02-02 13:10:40|2325.99|2325.49|2325.74|2325.24|2325.99|2325.49|2325.74|2325.24|11
1643807450000|2022-02-02 13:10:50|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.86|2325.36|3
1643807460000|2022-02-02 13:11:00|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|8
1643807470000|2022-02-02 13:11:10|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.86|2325.36|7
1643807480000|2022-02-02 13:11:20|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|4
1643807500000|2022-02-02 13:11:40|||||||||27
1643807520000|2022-02-02 13:12:00|||||||||31
1643807530000|2022-02-02 13:12:10|||||||||1
1643807550000|2022-02-02 13:12:30|||||||||2
1643807560000|2022-02-02 13:12:40|||||||||3
1643807570000|2022-02-02 13:12:50|2325.86|2325.36|2325.74|2325.24|2325.86|2325.36|2325.74|2325.24|35
1643807580000|2022-02-02 13:13:00|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|15
1643807590000|2022-02-02 13:13:10|||||||||3
1643807610000|2022-02-02 13:13:30|2326.24|2325.74|2326.24|2325.74|2326.24|2325.74|2326.24|2325.74|33
1643807620000|2022-02-02 13:13:40|||||||||1
1643807630000|2022-02-02 13:13:50|||||||||1
1643807640000|2022-02-02 13:14:00|2326.11|2325.61|2325.99|2325.49|2326.11|2325.61|2325.99|2325.49|49
1643807650000|2022-02-02 13:14:10|2325.74|2325.24|2325.74|2325.24|2325.74|2325.24|2325.74|2325.24|15
1643807660000|2022-02-02 13:14:20|||||||||1
1643807670000|2022-02-02 13:14:30|||||||||11
1643807680000|2022-02-02 13:14:40|2325.86|2325.36|2325.74|2325.24|2325.86|2325.36|2325.74|2325.24|6
1643807690000|2022-02-02 13:14:50|2325.61|2325.11|2325.61|2325.11|2325.61|2325.11|2325.49|2324.99|12
1643807700000|2022-02-02 13:15:00|2325.49|2324.99|2325.36|2324.86|2325.61|2325.11|2325.11|2324.61|28
1643807710000|2022-02-02 13:15:10|2325.49|2324.99|2325.74|2325.24|2325.99|2325.49|2325.49|2324.99|7
1643807720000|2022-02-02 13:15:20|2325.49|2324.99|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|17
1643807740000|2022-02-02 13:15:40|2325.49|2324.99|2325.24|2324.74|2325.49|2324.99|2325.11|2324.61|54
1643807750000|2022-02-02 13:15:50|2325.11|2324.61|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|16
1643807760000|2022-02-02 13:16:00|2325.11|2324.61|2325.74|2325.24|2325.74|2325.24|2324.99|2324.49|17
1643807770000|2022-02-02 13:16:10|2325.99|2325.49|2325.86|2325.36|2325.99|2325.49|2325.74|2325.24|13
1643807780000|2022-02-02 13:16:20|2325.99|2325.49|2325.74|2325.24|2325.99|2325.49|2325.74|2325.24|2
1643807790000|2022-02-02 13:16:30|2325.49|2324.99|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|46
1643807810000|2022-02-02 13:16:50|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|6
1643807820000|2022-02-02 13:17:00|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.86|2325.36|40
1643807830000|2022-02-02 13:17:10|2325.74|2325.24|2325.86|2325.36|2325.99|2325.49|2325.74|2325.24|18
1643807840000|2022-02-02 13:17:20|2325.74|2325.24|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|1
1643807850000|2022-02-02 13:17:30|2325.86|2325.36|2325.99|2325.49|2325.99|2325.49|2325.74|2325.24|19
1643807860000|2022-02-02 13:17:40|||||||||3
1643807870000|2022-02-02 13:17:50|2325.86|2325.36|2325.74|2325.24|2325.99|2325.49|2325.74|2325.24|19
1643807880000|2022-02-02 13:18:00|2325.99|2325.49|2325.49|2324.99|2325.99|2325.49|2325.49|2324.99|11
1643807890000|2022-02-02 13:18:10|2325.61|2325.11|2325.49|2324.99|2325.86|2325.36|2325.49|2324.99|5
1643807900000|2022-02-02 13:18:20|2325.61|2325.11|2325.49|2324.99|2325.61|2325.11|2325.49|2324.99|1
1643807910000|2022-02-02 13:18:30|2325.36|2324.86|2325.11|2324.61|2325.36|2324.86|2325.11|2324.61|17
1643807920000|2022-02-02 13:18:40|2324.99|2324.49|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|12
1643807930000|2022-02-02 13:18:50|2325.11|2324.61|2325.24|2324.74|2325.36|2324.86|2324.99|2324.49|1
1643807940000|2022-02-02 13:19:00|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|1
1643807950000|2022-02-02 13:19:10|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|6
1643807960000|2022-02-02 13:19:20|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|1
1643807970000|2022-02-02 13:19:30|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2325.11|2324.61|4
1643807980000|2022-02-02 13:19:40|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|2
1643807990000|2022-02-02 13:19:50|2325.61|2325.11|2325.61|2325.11|2325.74|2325.24|2325.49|2324.99|9
1643808000000|2022-02-02 13:20:00|2325.49|2324.99|2325.49|2324.99|2325.74|2325.24|2325.49|2324.99|10
1643808010000|2022-02-02 13:20:10|2325.61|2325.11|2325.49|2324.99|2325.61|2325.11|2325.49|2324.99|12
1643808020000|2022-02-02 13:20:20|||||||||10
1643808040000|2022-02-02 13:20:40|2325.24|2324.74|2325.24|2324.74|2325.24|2324.74|2325.24|2324.74|4
1643808050000|2022-02-02 13:20:50|2324.99|2324.49|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|11
1643808060000|2022-02-02 13:21:00|2325.49|2324.99|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|9
1643808070000|2022-02-02 13:21:10|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|2
1643808080000|2022-02-02 13:21:20|2325.11|2324.61|2325.11|2324.61|2325.11|2324.61|2324.99|2324.49|5
1643808090000|2022-02-02 13:21:30|2324.99|2324.49|2325.49|2324.99|2325.49|2324.99|2324.99|2324.49|2
1643808100000|2022-02-02 13:21:40|2325.36|2324.86|2325.36|2324.86|2325.49|2324.99|2325.24|2324.74|14
1643808110000|2022-02-02 13:21:50|2325.24|2324.74|2325.24|2324.74|2325.36|2324.86|2325.24|2324.74|2
1643808120000|2022-02-02 13:22:00|2325.36|2324.86|2325.49|2324.99|2325.74|2325.24|2325.36|2324.86|23
1643808130000|2022-02-02 13:22:10|2325.61|2325.11|2325.99|2325.49|2325.99|2325.49|2325.61|2325.11|44
1643808140000|2022-02-02 13:22:20|2325.86|2325.36|2325.74|2325.24|2325.86|2325.36|2325.74|2325.24|50
1643808150000|2022-02-02 13:22:30|2325.61|2325.11|2325.24|2324.74|2325.61|2325.11|2325.24|2324.74|49
1643808160000|2022-02-02 13:22:40|2324.99|2324.49|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|10
1643808180000|2022-02-02 13:23:00|2324.61|2324.11|2324.99|2324.49|2324.99|2324.49|2324.49|2323.99|36
1643808190000|2022-02-02 13:23:10|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|16
1643808200000|2022-02-02 13:23:20|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|4
1643808210000|2022-02-02 13:23:30|2324.86|2324.36|2324.86|2324.36|2324.86|2324.36|2324.49|2323.99|40
1643808220000|2022-02-02 13:23:40|2324.74|2324.24|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|17
1643808230000|2022-02-02 13:23:50|2324.49|2323.99|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|10
1643808240000|2022-02-02 13:24:00|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|7
1643808250000|2022-02-02 13:24:10|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2325.11|2324.61|9
1643808260000|2022-02-02 13:24:20|2324.99|2324.49|2324.99|2324.49|2324.99|2324.49|2324.99|2324.49|13
1643808270000|2022-02-02 13:24:30|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2
1643808280000|2022-02-02 13:24:40|2324.61|2324.11|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|34
1643808300000|2022-02-02 13:25:00|||||||||1
1643808310000|2022-02-02 13:25:10|2324.61|2324.11|2324.49|2323.99|2324.61|2324.11|2324.49|2323.99|14
1643808320000|2022-02-02 13:25:20|2324.61|2324.11|2324.49|2323.99|2324.61|2324.11|2324.49|2323.99|2
1643808330000|2022-02-02 13:25:30|2324.61|2324.11|2324.24|2323.74|2324.61|2324.11|2324.11|2323.61|67
1643808340000|2022-02-02 13:25:40|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.36|2323.86|4
1643808350000|2022-02-02 13:25:50|||||||||3
1643808360000|2022-02-02 13:26:00|2324.61|2324.11|2324.49|2323.99|2324.61|2324.11|2324.49|2323.99|9
1643808370000|2022-02-02 13:26:10|2324.24|2323.74|2324.24|2323.74|2324.49|2323.99|2324.24|2323.74|24
1643808390000|2022-02-02 13:26:30|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|54
1643808400000|2022-02-02 13:26:40|||||||||1
1643808410000|2022-02-02 13:26:50|||||||||1
1643808420000|2022-02-02 13:27:00|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|53
1643808430000|2022-02-02 13:27:10|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|19
1643808440000|2022-02-02 13:27:20|||||||||14
1643808450000|2022-02-02 13:27:30|2323.36|2322.86|2323.24|2322.74|2323.36|2322.86|2323.24|2322.74|13
1643808460000|2022-02-02 13:27:40|2323.36|2322.86|2323.24|2322.74|2323.49|2322.99|2323.24|2322.74|17
1643808470000|2022-02-02 13:27:50|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2323.36|2322.86|13
1643808480000|2022-02-02 13:28:00|2323.61|2323.11|2323.61|2323.11|2323.74|2323.24|2323.61|2323.11|17
1643808490000|2022-02-02 13:28:10|2323.49|2322.99|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|4
1643808500000|2022-02-02 13:28:20|2323.61|2323.11|2323.61|2323.11|2323.74|2323.24|2323.49|2322.99|4
1643808510000|2022-02-02 13:28:30|2323.49|2322.99|2323.24|2322.74|2323.49|2322.99|2323.24|2322.74|5
1643808520000|2022-02-02 13:28:40|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2323.36|2322.86|4
1643808530000|2022-02-02 13:28:50|||||||||2
1643808540000|2022-02-02 13:29:00|2323.61|2323.11|2323.74|2323.24|2323.74|2323.24|2323.61|2323.11|14
1643808550000|2022-02-02 13:29:10|||||||||1
1643808560000|2022-02-02 13:29:20|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.86|2323.36|12
1643808570000|2022-02-02 13:29:30|2324.11|2323.61|2323.99|2323.49|2324.11|2323.61|2323.99|2323.49|30
1643808580000|2022-02-02 13:29:40|||||||||3
1643808590000|2022-02-02 13:29:50|2324.11|2323.61|2323.99|2323.49|2324.11|2323.61|2323.99|2323.49|20
1643808600000|2022-02-02 13:30:00|2324.11|2323.61|2323.99|2323.49|2324.11|2323.61|2323.99|2323.49|94
1643808630000|2022-02-02 13:30:30|||||||||1
1643808640000|2022-02-02 13:30:40|||||||||5
1643808650000|2022-02-02 13:30:50|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.74|2323.24|20
1643808660000|2022-02-02 13:31:00|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|6
1643808670000|2022-02-02 13:31:10|2323.86|2323.36|2323.74|2323.24|2323.99|2323.49|2323.74|2323.24|8
1643808680000|2022-02-02 13:31:20|2323.61|2323.11|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|12
1643808690000|2022-02-02 13:31:30|2323.86|2323.36|2323.86|2323.36|2323.86|2323.36|2323.74|2323.24|13
1643808700000|2022-02-02 13:31:40|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|2323.74|2323.24|8
1643808710000|2022-02-02 13:31:50|||||||||1
1643808720000|2022-02-02 13:32:00|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|31
1643808730000|2022-02-02 13:32:10|||||||||10
1643808740000|2022-02-02 13:32:20|2323.99|2323.49|2323.86|2323.36|2323.99|2323.49|2323.74|2323.24|5
1643808750000|2022-02-02 13:32:30|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|0
1643808760000|2022-02-02 13:32:40|||||||||3
1643808770000|2022-02-02 13:32:50|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.74|2323.24|18
1643808780000|2022-02-02 13:33:00|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|13
1643808790000|2022-02-02 13:33:10|2323.86|2323.36|2323.74|2323.24|2323.99|2323.49|2323.74|2323.24|4
1643808800000|2022-02-02 13:33:20|2323.86|2323.36|2323.49|2322.99|2323.99|2323.49|2323.49|2322.99|53
1643808810000|2022-02-02 13:33:30|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|32
1643808820000|2022-02-02 13:33:40|2323.49|2322.99|2323.99|2323.49|2323.99|2323.49|2323.49|2322.99|6
1643808830000|2022-02-02 13:33:50|2323.86|2323.36|2323.74|2323.24|2323.99|2323.49|2323.74|2323.24|12
1643808840000|2022-02-02 13:34:00|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|12
1643808850000|2022-02-02 13:34:10|||||||||21
1643808860000|2022-02-02 13:34:20|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|5
1643808870000|2022-02-02 13:34:30|2323.61|2323.11|2323.61|2323.11|2323.74|2323.24|2323.61|2323.11|9
1643808880000|2022-02-02 13:34:40|2323.49|2322.99|2323.36|2322.86|2323.61|2323.11|2323.36|2322.86|7
1643808890000|2022-02-02 13:34:50|2323.24|2322.74|2323.49|2322.99|2323.61|2323.11|2323.24|2322.74|29
1643808900000|2022-02-02 13:35:00|2323.36|2322.86|2323.36|2322.86|2323.49|2322.99|2323.24|2322.74|48
1643808910000|2022-02-02 13:35:10|2323.49|2322.99|2323.49|2322.99|2323.61|2323.11|2323.36|2322.86|17
1643808920000|2022-02-02 13:35:20|||||||||2
1643808930000|2022-02-02 13:35:30|||||||||3
1643808960000|2022-02-02 13:36:00|2323.61|2323.11|2323.74|2323.24|2323.74|2323.24|2323.61|2323.11|41
1643808970000|2022-02-02 13:36:10|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.86|2323.36|13
1643808980000|2022-02-02 13:36:20|2324.11|2323.61|2323.99|2323.49|2324.24|2323.74|2323.99|2323.49|48
1643808990000|2022-02-02 13:36:30|2323.86|2323.36|2324.24|2323.74|2324.24|2323.74|2323.74|2323.24|27
1643809000000|2022-02-02 13:36:40|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|5
1643809010000|2022-02-02 13:36:50|2324.36|2323.86|2323.99|2323.49|2324.49|2323.99|2323.99|2323.49|2
1643809020000|2022-02-02 13:37:00|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|13
1643809030000|2022-02-02 13:37:10|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.24|2323.74|8
1643809040000|2022-02-02 13:37:20|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.36|2323.86|1
1643809050000|2022-02-02 13:37:30|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.24|2323.74|1
1643809060000|2022-02-02 13:37:40|||||||||3
1643809070000|2022-02-02 13:37:50|2324.36|2323.86|2324.24|2323.74|2324.36|2323.86|2324.24|2323.74|3
1643809080000|2022-02-02 13:38:00|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.36|2323.86|11
1643809090000|2022-02-02 13:38:10|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|5
1643809100000|2022-02-02 13:38:20|2324.61|2324.11|2324.49|2323.99|2324.61|2324.11|2324.49|2323.99|1
1643809110000|2022-02-02 13:38:30|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|0
1643809120000|2022-02-02 13:38:40|2324.86|2324.36|2324.86|2324.36|2324.99|2324.49|2324.74|2324.24|2
1643809130000|2022-02-02 13:38:50|2324.99|2324.49|2324.49|2323.99|2324.99|2324.49|2324.49|2323.99|41
1643809140000|2022-02-02 13:39:00|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|7
1643809150000|2022-02-02 13:39:10|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|2
1643809160000|2022-02-02 13:39:20|2324.86|2324.36|2324.86|2324.36|2324.86|2324.36|2324.74|2324.24|0
1643809170000|2022-02-02 13:39:30|2324.74|2324.24|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|11
1643809180000|2022-02-02 13:39:40|||||||||2
1643809190000|2022-02-02 13:39:50|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|17
1643809200000|2022-02-02 13:40:00|||||||||5
1643809210000|2022-02-02 13:40:10|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|28
1643809220000|2022-02-02 13:40:20|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|5
1643809230000|2022-02-02 13:40:30|2325.11|2324.61|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|15
1643809240000|2022-02-02 13:40:40|2325.11|2324.61|2325.49|2324.99|2325.49|2324.99|2325.11|2324.61|8
1643809250000|2022-02-02 13:40:50|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|11
1643809260000|2022-02-02 13:41:00|||||||||9
1643809270000|2022-02-02 13:41:10|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|15
1643809280000|2022-02-02 13:41:20|2325.36|2324.86|2325.36|2324.86|2325.36|2324.86|2325.24|2324.74|4
1643809290000|2022-02-02 13:41:30|2325.49|2324.99|2325.49|2324.99|2325.49|2324.99|2325.36|2324.86|3
1643809300000|2022-02-02 13:41:40|2325.61|2325.11|2325.49|2324.99|2325.61|2325.11|2325.49|2324.99|21
1643809310000|2022-02-02 13:41:50|2325.24|2324.74|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|23
1643809320000|2022-02-02 13:42:00|2325.61|2325.11|2325.49|2324.99|2325.61|2325.11|2325.49|2324.99|13
1643809330000|2022-02-02 13:42:10|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.61|2325.11|7
1643809340000|2022-02-02 13:42:20|2325.86|2325.36|2325.74|2325.24|2325.99|2325.49|2325.74|2325.24|23
1643809350000|2022-02-02 13:42:30|2325.49|2324.99|2325.49|2324.99|2325.61|2325.11|2325.49|2324.99|21
1643809360000|2022-02-02 13:42:40|2325.24|2324.74|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|25
1643809370000|2022-02-02 13:42:50|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|2
1643809390000|2022-02-02 13:43:10|2324.99|2324.49|2324.99|2324.49|2324.99|2324.49|2324.99|2324.49|40
1643809400000|2022-02-02 13:43:20|||||||||1
1643809410000|2022-02-02 13:43:30|||||||||1
1643809420000|2022-02-02 13:43:40|||||||||1
1643809430000|2022-02-02 13:43:50|2324.74|2324.24|2325.24|2324.74|2325.24|2324.74|2324.74|2324.24|13
1643809440000|2022-02-02 13:44:00|2324.99|2324.49|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|14
1643809450000|2022-02-02 13:44:10|2325.11|2324.61|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|2
1643809460000|2022-02-02 13:44:20|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|3
1643809480000|2022-02-02 13:44:40|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|19
1643809490000|2022-02-02 13:44:50|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|5
1643809500000|2022-02-02 13:45:00|2324.86|2324.36|2324.86|2324.36|2324.99|2324.49|2324.74|2324.24|8
1643809510000|2022-02-02 13:45:10|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|1
1643809530000|2022-02-02 13:45:30|2324.99|2324.49|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|16
1643809540000|2022-02-02 13:45:40|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|11
1643809550000|2022-02-02 13:45:50|2324.86|2324.36|2324.86|2324.36|2324.99|2324.49|2324.74|2324.24|5
1643809560000|2022-02-02 13:46:00|2324.99|2324.49|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|1
1643809570000|2022-02-02 13:46:10|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|9
1643809580000|2022-02-02 13:46:20|2324.61|2324.11|2324.49|2323.99|2324.61|2324.11|2324.49|2323.99|10
1643809590000|2022-02-02 13:46:30|2324.61|2324.11|2324.86|2324.36|2324.86|2324.36|2324.49|2323.99|14
1643809600000|2022-02-02 13:46:40|2324.74|2324.24|2324.49|2323.99|2324.99|2324.49|2324.49|2323.99|32
1643809610000|2022-02-02 13:46:50|2324.61|2324.11|2324.61|2324.11|2324.74|2324.24|2324.49|2323.99|3
1643809620000|2022-02-02 13:47:00|2324.49|2323.99|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|5
1643809630000|2022-02-02 13:47:10|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|7
1643809640000|2022-02-02 13:47:20|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|5
1643809650000|2022-02-02 13:47:30|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|1
1643809660000|2022-02-02 13:47:40|2324.86|2324.36|2324.86|2324.36|2324.86|2324.36|2324.86|2324.36|0
1643809670000|2022-02-02 13:47:50|2324.74|2324.24|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|9
1643809680000|2022-02-02 13:48:00|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|4
1643809690000|2022-02-02 13:48:10|2324.61|2324.11|2324.99|2324.49|2324.99|2324.49|2324.49|2323.99|47
1643809700000|2022-02-02 13:48:20|||||||||1
1643809710000|2022-02-02 13:48:30|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.49|2323.99|13
1643809720000|2022-02-02 13:48:40|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|23
1643809730000|2022-02-02 13:48:50|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|1
1643809740000|2022-02-02 13:49:00|2324.99|2324.49|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|10
1643809750000|2022-02-02 13:49:10|2325.36|2324.86|2325.36|2324.86|2325.49|2324.99|2325.36|2324.86|21
1643809760000|2022-02-02 13:49:20|2325.49|2324.99|2325.36|2324.86|2325.49|2324.99|2325.24|2324.74|13
1643809770000|2022-02-02 13:49:30|2325.24|2324.74|2325.36|2324.86|2325.36|2324.86|2325.24|2324.74|0
1643809780000|2022-02-02 13:49:40|2325.49|2324.99|2325.49|2324.99|2325.49|2324.99|2325.36|2324.86|2
1643809790000|2022-02-02 13:49:50|2325.61|2325.11|2325.49|2324.99|2325.61|2325.11|2325.49|2324.99|10
1643809800000|2022-02-02 13:50:00|2325.24|2324.74|2324.74|2324.24|2325.24|2324.74|2324.74|2324.24|17
1643809810000|2022-02-02 13:50:10|2324.61|2324.11|2324.61|2324.11|2324.74|2324.24|2324.49|2323.99|2
1643809820000|2022-02-02 13:50:20|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|0
1643809830000|2022-02-02 13:50:30|2324.61|2324.11|2324.49|2323.99|2324.61|2324.11|2324.49|2323.99|4
1643809840000|2022-02-02 13:50:40|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|18
1643809850000|2022-02-02 13:50:50|2324.86|2324.36|2324.61|2324.11|2324.99|2324.49|2324.49|2323.99|17
1643809860000|2022-02-02 13:51:00|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2
1643809870000|2022-02-02 13:51:10|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|3
1643809880000|2022-02-02 13:51:20|2324.99|2324.49|2324.49|2323.99|2324.99|2324.49|2324.49|2323.99|20
1643809890000|2022-02-02 13:51:30|2324.36|2323.86|2324.74|2324.24|2324.74|2324.24|2324.36|2323.86|10
1643809900000|2022-02-02 13:51:40|2324.61|2324.11|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|2
1643809910000|2022-02-02 13:51:50|||||||||2
1643809920000|2022-02-02 13:52:00|2324.61|2324.11|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|7
1643809930000|2022-02-02 13:52:10|2324.36|2323.86|2324.36|2323.86|2324.36|2323.86|2324.36|2323.86|1
1643809940000|2022-02-02 13:52:20|2324.24|2323.74|2324.49|2323.99|2324.49|2323.99|2324.24|2323.74|0
1643809950000|2022-02-02 13:52:30|2324.36|2323.86|2324.24|2323.74|2324.36|2323.86|2324.11|2323.61|15
1643809960000|2022-02-02 13:52:40|2324.11|2323.61|2323.99|2323.49|2324.11|2323.61|2323.99|2323.49|0
1643809970000|2022-02-02 13:52:50|2323.74|2323.24|2323.49|2322.99|2323.86|2323.36|2323.49|2322.99|32
1643809980000|2022-02-02 13:53:00|2323.61|2323.11|2323.49|2322.99|2323.74|2323.24|2323.49|2322.99|10
1643809990000|2022-02-02 13:53:10|2323.61|2323.11|2323.49|2322.99|2323.74|2323.24|2323.49|2322.99|25
1643810000000|2022-02-02 13:53:20|||||||||7
1643810010000|2022-02-02 13:53:30|2323.61|2323.11|2323.74|2323.24|2323.74|2323.24|2323.61|2323.11|8
1643810020000|2022-02-02 13:53:40|2323.61|2323.11|2323.49|2322.99|2323.61|2323.11|2323.49|2322.99|4
1643810030000|2022-02-02 13:53:50|2323.61|2323.11|2323.49|2322.99|2323.61|2323.11|2323.49|2322.99|1
1643810040000|2022-02-02 13:54:00|2323.61|2323.11|2323.74|2323.24|2323.99|2323.49|2323.61|2323.11|7
1643810050000|2022-02-02 13:54:10|2323.61|2323.11|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|4
1643810060000|2022-02-02 13:54:20|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2
1643810070000|2022-02-02 13:54:30|2323.61|2323.11|2323.61|2323.11|2323.74|2323.24|2323.61|2323.11|1
1643810080000|2022-02-02 13:54:40|2323.49|2322.99|2323.61|2323.11|2323.74|2323.24|2323.49|2322.99|1
1643810090000|2022-02-02 13:54:50|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|1
1643810100000|2022-02-02 13:55:00|2323.99|2323.49|2324.24|2323.74|2324.24|2323.74|2323.74|2323.24|21
1643810120000|2022-02-02 13:55:20|2324.11|2323.61|2323.99|2323.49|2324.11|2323.61|2323.99|2323.49|6
1643810130000|2022-02-02 13:55:30|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2324.11|2323.61|3
1643810140000|2022-02-02 13:55:40|2324.11|2323.61|2323.99|2323.49|2324.24|2323.74|2323.99|2323.49|2
1643810150000|2022-02-02 13:55:50|2324.11|2323.61|2323.99|2323.49|2324.11|2323.61|2323.99|2323.49|12
1643810170000|2022-02-02 13:56:10|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|2323.74|2323.24|8
1643810180000|2022-02-02 13:56:20|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|5
1643810190000|2022-02-02 13:56:30|2323.61|2323.11|2323.74|2323.24|2323.99|2323.49|2323.49|2322.99|5
1643810200000|2022-02-02 13:56:40|2323.49|2322.99|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|7
1643810210000|2022-02-02 13:56:50|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.86|2323.36|3
1643810220000|2022-02-02 13:57:00|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.74|2323.24|7
1643810230000|2022-02-02 13:57:10|2323.86|2323.36|2323.74|2323.24|2323.99|2323.49|2323.74|2323.24|5
1643810240000|2022-02-02 13:57:20|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|1
1643810250000|2022-02-02 13:57:30|2323.61|2323.11|2323.74|2323.24|2323.74|2323.24|2323.61|2323.11|7
1643810270000|2022-02-02 13:57:50|2323.86|2323.36|2323.74|2323.24|2323.99|2323.49|2323.74|2323.24|8
1643810290000|2022-02-02 13:58:10|2323.61|2323.11|2323.61|2323.11|2323.74|2323.24|2323.49|2322.99|11
1643810300000|2022-02-02 13:58:20|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|0
1643810310000|2022-02-02 13:58:30|2323.61|2323.11|2323.74|2323.24|2323.74|2323.24|2323.61|2323.11|3
1643810320000|2022-02-02 13:58:40|2323.61|2323.11|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|6
1643810330000|2022-02-02 13:58:50|2323.61|2323.11|2323.49|2322.99|2323.74|2323.24|2323.24|2322.74|11
1643810340000|2022-02-02 13:59:00|2323.61|2323.11|2323.49|2322.99|2323.74|2323.24|2323.49|2322.99|58
1643810350000|2022-02-02 13:59:10|2323.36|2322.86|2323.36|2322.86|2323.49|2322.99|2323.24|2322.74|37
1643810360000|2022-02-02 13:59:20|2323.49|2322.99|2323.49|2322.99|2323.49|2322.99|2323.24|2322.74|7
1643810370000|2022-02-02 13:59:30|2323.61|2323.11|2323.49|2322.99|2323.74|2323.24|2323.49|2322.99|4
1643810380000|2022-02-02 13:59:40|2323.61|2323.11|2323.49|2322.99|2323.74|2323.24|2323.49|2322.99|12
1643810390000|2022-02-02 13:59:50|2323.24|2322.74|2322.99|2322.49|2323.24|2322.74|2322.99|2322.49|11
1643810400000|2022-02-02 14:00:00|2322.86|2322.36|2322.99|2322.49|2323.24|2322.74|2322.86|2322.36|52
1643810410000|2022-02-02 14:00:10|2323.11|2322.61|2322.99|2322.49|2323.11|2322.61|2322.99|2322.49|7
1643810420000|2022-02-02 14:00:20|2322.74|2322.24|2322.74|2322.24|2322.99|2322.49|2322.74|2322.24|12
1643810430000|2022-02-02 14:00:30|||||||||8
1643810440000|2022-02-02 14:00:40|2322.49|2321.99|2322.74|2322.24|2322.74|2322.24|2322.49|2321.99|17
1643810450000|2022-02-02 14:00:50|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.86|2322.36|17
1643810460000|2022-02-02 14:01:00|2323.11|2322.61|2323.11|2322.61|2323.11|2322.61|2323.11|2322.61|35
1643810470000|2022-02-02 14:01:10|2323.24|2322.74|2322.99|2322.49|2323.24|2322.74|2322.74|2322.24|26
1643810480000|2022-02-02 14:01:20|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.86|2322.36|5
1643810490000|2022-02-02 14:01:30|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.74|2322.24|9
1643810500000|2022-02-02 14:01:40|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.74|2322.24|9
1643810510000|2022-02-02 14:01:50|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|8
1643810520000|2022-02-02 14:02:00|2322.74|2322.24|2322.74|2322.24|2322.74|2322.24|2322.74|2322.24|77
1643810530000|2022-02-02 14:02:10|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.86|2322.36|15
1643810540000|2022-02-02 14:02:20|2322.86|2322.36|2322.74|2322.24|2322.99|2322.49|2322.74|2322.24|10
1643810550000|2022-02-02 14:02:30|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.74|2322.24|55
1643810560000|2022-02-02 14:02:40|2322.86|2322.36|2322.74|2322.24|2322.86|2322.36|2322.74|2322.24|46
1643810580000|2022-02-02 14:03:00|||||||||2
1643810590000|2022-02-02 14:03:10|2322.49|2321.99|2322.49|2321.99|2322.61|2322.11|2322.49|2321.99|15
1643810600000|2022-02-02 14:03:20|2322.36|2321.86|2322.36|2321.86|2322.36|2321.86|2322.36|2321.86|5
1643810610000|2022-02-02 14:03:30|2322.24|2321.74|2322.49|2321.99|2322.49|2321.99|2322.24|2321.74|17
1643810630000|2022-02-02 14:03:50|2322.24|2321.74|2322.11|2321.61|2322.24|2321.74|2321.99|2321.49|24
1643810640000|2022-02-02 14:04:00|2321.99|2321.49|2322.11|2321.61|2322.24|2321.74|2321.99|2321.49|7
1643810650000|2022-02-02 14:04:10|2322.24|2321.74|2322.24|2321.74|2322.24|2321.74|2322.24|2321.74|5
1643810660000|2022-02-02 14:04:20|2322.49|2321.99|2322.24|2321.74|2322.49|2321.99|2322.24|2321.74|23
1643810670000|2022-02-02 14:04:30|2322.11|2321.61|2321.99|2321.49|2322.11|2321.61|2321.99|2321.49|13
1643810680000|2022-02-02 14:04:40|2322.11|2321.61|2322.36|2321.86|2322.36|2321.86|2322.11|2321.61|4
1643810690000|2022-02-02 14:04:50|2322.24|2321.74|2322.36|2321.86|2322.36|2321.86|2322.24|2321.74|0
1643810700000|2022-02-02 14:05:00|2322.24|2321.74|2322.24|2321.74|2322.49|2321.99|2322.24|2321.74|6
1643810710000|2022-02-02 14:05:10|2322.36|2321.86|2322.36|2321.86|2322.49|2321.99|2322.24|2321.74|39
1643810720000|2022-02-02 14:05:20|2322.49|2321.99|2322.49|2321.99|2322.49|2321.99|2322.24|2321.74|18
1643810730000|2022-02-02 14:05:30|2322.74|2322.24|2322.74|2322.24|2322.74|2322.24|2322.49|2321.99|29
1643810740000|2022-02-02 14:05:40|2322.61|2322.11|2322.49|2321.99|2322.74|2322.24|2322.49|2321.99|1
1643810750000|2022-02-02 14:05:50|2322.61|2322.11|2322.74|2322.24|2322.74|2322.24|2322.61|2322.11|3
1643810760000|2022-02-02 14:06:00|2322.61|2322.11|2322.49|2321.99|2322.61|2322.11|2322.49|2321.99|3
1643810770000|2022-02-02 14:06:10|2322.36|2321.86|2322.24|2321.74|2322.49|2321.99|2322.24|2321.74|21
1643810780000|2022-02-02 14:06:20|2322.36|2321.86|2322.49|2321.99|2322.49|2321.99|2322.36|2321.86|2
1643810790000|2022-02-02 14:06:30|||||||||3
1643810800000|2022-02-02 14:06:40|2322.61|2322.11|2322.49|2321.99|2322.61|2322.11|2322.49|2321.99|3
1643810810000|2022-02-02 14:06:50|2322.24|2321.74|2322.24|2321.74|2322.36|2321.86|2322.24|2321.74|6
1643810820000|2022-02-02 14:07:00|2321.99|2321.49|2321.99|2321.49|2321.99|2321.49|2321.99|2321.49|7
1643810830000|2022-02-02 14:07:10|2321.74|2321.24|2321.74|2321.24|2321.86|2321.36|2321.49|2320.99|44
1643810840000|2022-02-02 14:07:20|2321.86|2321.36|2321.74|2321.24|2321.86|2321.36|2321.74|2321.24|0
1643810850000|2022-02-02 14:07:30|||||||||2
1643810860000|2022-02-02 14:07:40|2321.86|2321.36|2321.86|2321.36|2321.99|2321.49|2321.74|2321.24|12
1643810870000|2022-02-02 14:07:50|2321.74|2321.24|2321.74|2321.24|2321.74|2321.24|2321.61|2321.11|11
1643810880000|2022-02-02 14:08:00|2321.61|2321.11|2321.74|2321.24|2321.74|2321.24|2321.61|2321.11|1
1643810890000|2022-02-02 14:08:10|2321.61|2321.11|2321.74|2321.24|2321.74|2321.24|2321.49|2320.99|22
1643810900000|2022-02-02 14:08:20|2321.61|2321.11|2321.99|2321.49|2321.99|2321.49|2321.61|2321.11|17
1643810910000|2022-02-02 14:08:30|2322.24|2321.74|2322.49|2321.99|2322.49|2321.99|2322.24|2321.74|66
1643810920000|2022-02-02 14:08:40|2322.61|2322.11|2322.74|2322.24|2322.74|2322.24|2322.49|2321.99|16
1643810930000|2022-02-02 14:08:50|||||||||2
1643810940000|2022-02-02 14:09:00|||||||||6
1643810950000|2022-02-02 14:09:10|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.86|2322.36|10
1643810960000|2022-02-02 14:09:20|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.86|2322.36|20
1643810970000|2022-02-02 14:09:30|||||||||1
1643810990000|2022-02-02 14:09:50|||||||||4
1643811000000|2022-02-02 14:10:00|||||||||1
1643811010000|2022-02-02 14:10:10|||||||||3
1643811020000|2022-02-02 14:10:20|2322.74|2322.24|2322.86|2322.36|2322.86|2322.36|2322.74|2322.24|15
1643811030000|2022-02-02 14:10:30|2322.99|2322.49|2322.86|2322.36|2322.99|2322.49|2322.74|2322.24|3
1643811040000|2022-02-02 14:10:40|2322.99|2322.49|2323.49|2322.99|2323.49|2322.99|2322.99|2322.49|33
1643811050000|2022-02-02 14:10:50|2323.61|2323.11|2323.49|2322.99|2323.61|2323.11|2323.49|2322.99|5
1643811060000|2022-02-02 14:11:00|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|2323.24|2322.74|10
1643811070000|2022-02-02 14:11:10|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2323.36|2322.86|10
1643811080000|2022-02-02 14:11:20|2323.36|2322.86|2323.36|2322.86|2323.49|2322.99|2323.36|2322.86|6
1643811090000|2022-02-02 14:11:30|2323.24|2322.74|2323.49|2322.99|2323.49|2322.99|2323.24|2322.74|2
1643811100000|2022-02-02 14:11:40|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2323.36|2322.86|20
1643811110000|2022-02-02 14:11:50|||||||||2
1643811120000|2022-02-02 14:12:00|2323.61|2323.11|2323.74|2323.24|2323.99|2323.49|2323.61|2323.11|15
1643811130000|2022-02-02 14:12:10|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.74|2323.24|7
1643811140000|2022-02-02 14:12:20|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.86|2323.36|11
1643811150000|2022-02-02 14:12:30|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|25
1643811160000|2022-02-02 14:12:40|||||||||6
1643811170000|2022-02-02 14:12:50|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.74|2323.24|6
1643811180000|2022-02-02 14:13:00|||||||||2
1643811190000|2022-02-02 14:13:10|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.86|2323.36|10
1643811200000|2022-02-02 14:13:20|2324.24|2323.74|2323.99|2323.49|2324.24|2323.74|2323.99|2323.49|54
1643811210000|2022-02-02 14:13:30|2324.11|2323.61|2323.99|2323.49|2324.11|2323.61|2323.99|2323.49|1
1643811220000|2022-02-02 14:13:40|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2324.11|2323.61|1
1643811230000|2022-02-02 14:13:50|2324.36|2323.86|2324.24|2323.74|2324.36|2323.86|2324.24|2323.74|23
1643811240000|2022-02-02 14:14:00|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2324.36|2323.86|38
1643811250000|2022-02-02 14:14:10|||||||||4
1643811260000|2022-02-02 14:14:20|2324.36|2323.86|2324.24|2323.74|2324.36|2323.86|2324.24|2323.74|21
1643811270000|2022-02-02 14:14:30|2324.36|2323.86|2323.99|2323.49|2324.49|2323.99|2323.99|2323.49|30
1643811280000|2022-02-02 14:14:40|2324.11|2323.61|2324.11|2323.61|2324.24|2323.74|2323.99|2323.49|3
1643811290000|2022-02-02 14:14:50|2324.24|2323.74|2323.99|2323.49|2324.24|2323.74|2323.99|2323.49|10
1643811300000|2022-02-02 14:15:00|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|30
1643811310000|2022-02-02 14:15:10|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|2323.99|2323.49|21
1643811320000|2022-02-02 14:15:20|2324.11|2323.61|2324.24|2323.74|2324.24|2323.74|2324.11|2323.61|14
1643811330000|2022-02-02 14:15:30|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|8
1643811340000|2022-02-02 14:15:40|2324.36|2323.86|2324.49|2323.99|2324.74|2324.24|2324.24|2323.74|18
1643811350000|2022-02-02 14:15:50|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.24|2323.74|3
1643811360000|2022-02-02 14:16:00|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|6
1643811370000|2022-02-02 14:16:10|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|4
1643811380000|2022-02-02 14:16:20|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|0
1643811390000|2022-02-02 14:16:30|2324.99|2324.49|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|18
1643811400000|2022-02-02 14:16:40|||||||||2
1643811420000|2022-02-02 14:17:00|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|39
1643811430000|2022-02-02 14:17:10|2325.36|2324.86|2325.36|2324.86|2325.49|2324.99|2325.24|2324.74|16
1643811440000|2022-02-02 14:17:20|2325.24|2324.74|2325.49|2324.99|2325.61|2325.11|2325.24|2324.74|7
1643811450000|2022-02-02 14:17:30|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|6
1643811470000|2022-02-02 14:17:50|||||||||1
1643811480000|2022-02-02 14:18:00|2325.61|2325.11|2325.49|2324.99|2325.61|2325.11|2325.49|2324.99|24
1643811490000|2022-02-02 14:18:10|2325.61|2325.11|2325.49|2324.99|2325.61|2325.11|2325.49|2324.99|4
1643811500000|2022-02-02 14:18:20|2325.74|2325.24|2325.49|2324.99|2325.74|2325.24|2325.49|2324.99|12
1643811510000|2022-02-02 14:18:30|2325.61|2325.11|2324.99|2324.49|2325.74|2325.24|2324.99|2324.49|51
1643811520000|2022-02-02 14:18:40|2324.74|2324.24|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|12
1643811530000|2022-02-02 14:18:50|2324.86|2324.36|2324.74|2324.24|2324.86|2324.36|2324.74|2324.24|3
1643811540000|2022-02-02 14:19:00|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|21
1643811550000|2022-02-02 14:19:10|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|34
1643811560000|2022-02-02 14:19:20|2324.86|2324.36|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|16
1643811570000|2022-02-02 14:19:30|2324.86|2324.36|2324.99|2324.49|2325.11|2324.61|2324.86|2324.36|7
1643811580000|2022-02-02 14:19:40|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|3
1643811590000|2022-02-02 14:19:50|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|14
1643811600000|2022-02-02 14:20:00|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.36|2324.86|2
1643811610000|2022-02-02 14:20:10|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|12
1643811620000|2022-02-02 14:20:20|2325.11|2324.61|2325.24|2324.74|2325.49|2324.99|2324.99|2324.49|12
1643811630000|2022-02-02 14:20:30|2324.99|2324.49|2324.74|2324.24|2324.99|2324.49|2324.74|2324.24|20
1643811640000|2022-02-02 14:20:40|2324.86|2324.36|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|2
1643811650000|2022-02-02 14:20:50|2325.24|2324.74|2325.36|2324.86|2325.49|2324.99|2325.24|2324.74|12
1643811660000|2022-02-02 14:21:00|2325.24|2324.74|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|4
1643811670000|2022-02-02 14:21:10|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|6
1643811680000|2022-02-02 14:21:20|2325.11|2324.61|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|5
1643811690000|2022-02-02 14:21:30|2325.11|2324.61|2325.11|2324.61|2325.24|2324.74|2324.99|2324.49|5
1643811700000|2022-02-02 14:21:40|2325.24|2324.74|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|12
1643811710000|2022-02-02 14:21:50|2325.36|2324.86|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|8
1643811720000|2022-02-02 14:22:00|2325.36|2324.86|2325.24|2324.74|2325.36|2324.86|2324.99|2324.49|10
1643811730000|2022-02-02 14:22:10|2325.36|2324.86|2325.36|2324.86|2325.49|2324.99|2325.24|2324.74|4
1643811740000|2022-02-02 14:22:20|2325.24|2324.74|2325.24|2324.74|2325.24|2324.74|2324.99|2324.49|9
1643811750000|2022-02-02 14:22:30|2325.11|2324.61|2324.99|2324.49|2325.11|2324.61|2324.99|2324.49|2
1643811760000|2022-02-02 14:22:40|2324.86|2324.36|2324.49|2323.99|2324.86|2324.36|2324.49|2323.99|7
1643811770000|2022-02-02 14:22:50|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|1
1643811780000|2022-02-02 14:23:00|||||||||1
1643811790000|2022-02-02 14:23:10|2324.61|2324.11|2324.49|2323.99|2324.61|2324.11|2324.49|2323.99|7
1643811800000|2022-02-02 14:23:20|2324.24|2323.74|2324.74|2324.24|2324.74|2324.24|2324.24|2323.74|14
1643811810000|2022-02-02 14:23:30|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|8
1643811820000|2022-02-02 14:23:40|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|0
1643811830000|2022-02-02 14:23:50|2324.61|2324.11|2324.61|2324.11|2324.74|2324.24|2324.49|2323.99|16
1643811840000|2022-02-02 14:24:00|2324.74|2324.24|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|2
1643811850000|2022-02-02 14:24:10|2324.36|2323.86|2324.49|2323.99|2324.49|2323.99|2324.24|2323.74|14
1643811870000|2022-02-02 14:24:30|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|23
1643811880000|2022-02-02 14:24:40|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|21
1643811890000|2022-02-02 14:24:50|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|5
1643811900000|2022-02-02 14:25:00|2324.61|2324.11|2324.49|2323.99|2324.61|2324.11|2324.49|2323.99|1
1643811910000|2022-02-02 14:25:10|2324.61|2324.11|2324.99|2324.49|2324.99|2324.49|2324.61|2324.11|25
1643811920000|2022-02-02 14:25:20|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2324.24|2323.74|50
1643811930000|2022-02-02 14:25:30|2324.61|2324.11|2324.86|2324.36|2324.99|2324.49|2324.61|2324.11|12
1643811940000|2022-02-02 14:25:40|2324.99|2324.49|2324.99|2324.49|2324.99|2324.49|2324.86|2324.36|3
1643811950000|2022-02-02 14:25:50|2325.24|2324.74|2325.24|2324.74|2325.24|2324.74|2325.11|2324.61|30
1643811960000|2022-02-02 14:26:00|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2325.24|2324.74|16
1643811970000|2022-02-02 14:26:10|2325.36|2324.86|2324.99|2324.49|2325.49|2324.99|2324.99|2324.49|12
1643811980000|2022-02-02 14:26:20|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|10
1643811990000|2022-02-02 14:26:30|2324.86|2324.36|2324.99|2324.49|2325.11|2324.61|2324.74|2324.24|33
1643812010000|2022-02-02 14:26:50|2324.86|2324.36|2324.86|2324.36|2324.86|2324.36|2324.74|2324.24|7
1643812020000|2022-02-02 14:27:00|2324.99|2324.49|2325.49|2324.99|2325.49|2324.99|2324.99|2324.49|27
1643812030000|2022-02-02 14:27:10|2325.24|2324.74|2324.99|2324.49|2325.24|2324.74|2324.99|2324.49|14
1643812040000|2022-02-02 14:27:20|2325.11|2324.61|2325.24|2324.74|2325.24|2324.74|2325.11|2324.61|15
1643812060000|2022-02-02 14:27:40|2325.11|2324.61|2324.74|2324.24|2325.11|2324.61|2324.49|2323.99|30
1643812070000|2022-02-02 14:27:50|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.61|2324.11|1
1643812080000|2022-02-02 14:28:00|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|11
1643812090000|2022-02-02 14:28:10|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|5
1643812100000|2022-02-02 14:28:20|2324.11|2323.61|2324.11|2323.61|2324.11|2323.61|2323.99|2323.49|13
1643812110000|2022-02-02 14:28:30|2324.24|2323.74|2323.99|2323.49|2324.24|2323.74|2323.99|2323.49|9
1643812120000|2022-02-02 14:28:40|2324.24|2323.74|2324.24|2323.74|2324.49|2323.99|2324.24|2323.74|54
1643812130000|2022-02-02 14:28:50|2324.36|2323.86|2324.74|2324.24|2324.74|2324.24|2324.36|2323.86|4
1643812140000|2022-02-02 14:29:00|2324.86|2324.36|2325.24|2324.74|2325.24|2324.74|2324.86|2324.36|17
1643812150000|2022-02-02 14:29:10|||||||||1
1643812160000|2022-02-02 14:29:20|2325.11|2324.61|2324.61|2324.11|2325.11|2324.61|2324.49|2323.99|39
1643812170000|2022-02-02 14:29:30|2324.49|2323.99|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|13
1643812180000|2022-02-02 14:29:40|2324.61|2324.11|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|11
1643812190000|2022-02-02 14:29:50|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|6
1643812200000|2022-02-02 14:30:00|2324.61|2324.11|2323.99|2323.49|2324.86|2324.36|2323.86|2323.36|88
1643812210000|2022-02-02 14:30:10|2324.11|2323.61|2324.24|2323.74|2324.36|2323.86|2323.99|2323.49|50
1643812220000|2022-02-02 14:30:20|2324.36|2323.86|2324.99|2324.49|2324.99|2324.49|2324.36|2323.86|39
1643812230000|2022-02-02 14:30:30|2325.24|2324.74|2324.74|2324.24|2325.24|2324.74|2324.49|2323.99|57
1643812240000|2022-02-02 14:30:40|2324.49|2323.99|2324.99|2324.49|2325.11|2324.61|2324.49|2323.99|12
1643812250000|2022-02-02 14:30:50|2325.24|2324.74|2324.74|2324.24|2325.49|2324.99|2324.49|2323.99|40
1643812260000|2022-02-02 14:31:00|2324.49|2323.99|2324.99|2324.49|2324.99|2324.49|2324.49|2323.99|23
1643812270000|2022-02-02 14:31:10|2324.86|2324.36|2324.49|2323.99|2324.99|2324.49|2324.24|2323.74|32
1643812280000|2022-02-02 14:31:20|2324.36|2323.86|2324.74|2324.24|2324.99|2324.49|2324.36|2323.86|9
1643812290000|2022-02-02 14:31:30|2324.61|2324.11|2324.49|2323.99|2324.74|2324.24|2324.24|2323.74|12
1643812300000|2022-02-02 14:31:40|2324.61|2324.11|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|17
1643812310000|2022-02-02 14:31:50|2324.61|2324.11|2324.24|2323.74|2324.74|2324.24|2324.24|2323.74|13
1643812320000|2022-02-02 14:32:00|2324.11|2323.61|2324.24|2323.74|2324.49|2323.99|2324.11|2323.61|27
1643812330000|2022-02-02 14:32:10|2324.36|2323.86|2324.36|2323.86|2324.49|2323.99|2323.99|2323.49|85
1643812340000|2022-02-02 14:32:20|2324.24|2323.74|2324.49|2323.99|2324.74|2324.24|2324.24|2323.74|34
1643812350000|2022-02-02 14:32:30|2324.24|2323.74|2324.24|2323.74|2324.49|2323.99|2323.99|2323.49|74
1643812360000|2022-02-02 14:32:40|2324.49|2323.99|2324.24|2323.74|2324.61|2324.11|2324.24|2323.74|28
1643812370000|2022-02-02 14:32:50|2323.99|2323.49|2324.49|2323.99|2324.74|2324.24|2323.99|2323.49|30
1643812380000|2022-02-02 14:33:00|2324.36|2323.86|2324.24|2323.74|2324.49|2323.99|2323.99|2323.49|21
1643812390000|2022-02-02 14:33:10|2324.11|2323.61|2324.74|2324.24|2324.99|2324.49|2323.99|2323.49|28
1643812400000|2022-02-02 14:33:20|2324.86|2324.36|2324.86|2324.36|2324.99|2324.49|2324.61|2324.11|19
1643812410000|2022-02-02 14:33:30|2324.74|2324.24|2324.24|2323.74|2324.99|2324.49|2323.99|2323.49|38
1643812420000|2022-02-02 14:33:40|2324.49|2323.99|2324.49|2323.99|2324.74|2324.24|2324.36|2323.86|19
1643812430000|2022-02-02 14:33:50|2324.61|2324.11|2324.74|2324.24|2325.24|2324.74|2324.49|2323.99|19
1643812440000|2022-02-02 14:34:00|2324.49|2323.99|2324.49|2323.99|2324.74|2324.24|2324.24|2323.74|18
1643812450000|2022-02-02 14:34:10|2324.74|2324.24|2324.74|2324.24|2324.86|2324.36|2324.49|2323.99|9
1643812460000|2022-02-02 14:34:20|2324.86|2324.36|2325.24|2324.74|2325.49|2324.99|2324.86|2324.36|11
1643812470000|2022-02-02 14:34:30|2325.36|2324.86|2325.49|2324.99|2325.74|2325.24|2325.24|2324.74|4
1643812480000|2022-02-02 14:34:40|2325.24|2324.74|2324.99|2324.49|2325.49|2324.99|2324.99|2324.49|16
1643812490000|2022-02-02 14:34:50|2325.11|2324.61|2325.24|2324.74|2325.49|2324.99|2324.99|2324.49|14
1643812500000|2022-02-02 14:35:00|2325.36|2324.86|2325.74|2325.24|2325.74|2325.24|2325.24|2324.74|17
1643812510000|2022-02-02 14:35:10|2325.99|2325.49|2326.74|2326.24|2326.74|2326.24|2325.99|2325.49|65
1643812520000|2022-02-02 14:35:20|2326.61|2326.11|2326.49|2325.99|2326.74|2326.24|2326.49|2325.99|49
1643812530000|2022-02-02 14:35:30|2326.24|2325.74|2326.24|2325.74|2326.49|2325.99|2325.99|2325.49|19
1643812540000|2022-02-02 14:35:40|2326.11|2325.61|2326.24|2325.74|2326.24|2325.74|2325.99|2325.49|20
1643812550000|2022-02-02 14:35:50|2326.11|2325.61|2325.74|2325.24|2326.24|2325.74|2325.74|2325.24|11
1643812560000|2022-02-02 14:36:00|2325.86|2325.36|2325.74|2325.24|2325.99|2325.49|2325.74|2325.24|9
1643812570000|2022-02-02 14:36:10|2325.61|2325.11|2325.24|2324.74|2325.74|2325.24|2325.24|2324.74|29
1643812580000|2022-02-02 14:36:20|2325.36|2324.86|2325.99|2325.49|2325.99|2325.49|2325.24|2324.74|22
1643812590000|2022-02-02 14:36:30|2325.74|2325.24|2325.74|2325.24|2325.99|2325.49|2325.74|2325.24|3
1643812600000|2022-02-02 14:36:40|2325.99|2325.49|2326.49|2325.99|2326.49|2325.99|2325.99|2325.49|36
1643812610000|2022-02-02 14:36:50|2326.36|2325.86|2326.36|2325.86|2326.49|2325.99|2326.24|2325.74|7
1643812620000|2022-02-02 14:37:00|2326.49|2325.99|2326.61|2326.11|2326.99|2326.49|2326.49|2325.99|153
1643812630000|2022-02-02 14:37:10|2326.49|2325.99|2326.61|2326.11|2326.74|2326.24|2326.49|2325.99|14
1643812640000|2022-02-02 14:37:20|2326.49|2325.99|2326.36|2325.86|2326.74|2326.24|2326.24|2325.74|50
1643812650000|2022-02-02 14:37:30|2326.49|2325.99|2326.99|2326.49|2326.99|2326.49|2326.24|2325.74|39
1643812660000|2022-02-02 14:37:40|2327.11|2326.61|2326.99|2326.49|2327.24|2326.74|2326.74|2326.24|24
1643812670000|2022-02-02 14:37:50|2326.86|2326.36|2326.74|2326.24|2326.99|2326.49|2326.74|2326.24|28
1643812680000|2022-02-02 14:38:00|2326.86|2326.36|2326.99|2326.49|2327.24|2326.74|2326.74|2326.24|11
1643812690000|2022-02-02 14:38:10|2327.11|2326.61|2327.24|2326.74|2327.49|2326.99|2326.99|2326.49|36
1643812700000|2022-02-02 14:38:20|2327.49|2326.99|2327.49|2326.99|2327.49|2326.99|2327.24|2326.74|34
1643812710000|2022-02-02 14:38:30|2327.61|2327.11|2327.24|2326.74|2327.74|2327.24|2327.24|2326.74|15
1643812720000|2022-02-02 14:38:40|2327.36|2326.86|2327.74|2327.24|2327.74|2327.24|2327.36|2326.86|21
1643812730000|2022-02-02 14:38:50|2327.61|2327.11|2327.49|2326.99|2327.74|2327.24|2327.49|2326.99|23
1643812740000|2022-02-02 14:39:00|2327.24|2326.74|2327.24|2326.74|2327.49|2326.99|2326.99|2326.49|32
1643812750000|2022-02-02 14:39:10|2327.49|2326.99|2327.74|2327.24|2327.99|2327.49|2327.49|2326.99|41
1643812760000|2022-02-02 14:39:20|2327.49|2326.99|2327.74|2327.24|2327.74|2327.24|2327.49|2326.99|23
1643812770000|2022-02-02 14:39:30|2327.61|2327.11|2327.49|2326.99|2327.61|2327.11|2326.99|2326.49|113
1643812780000|2022-02-02 14:39:40|2327.36|2326.86|2326.99|2326.49|2327.49|2326.99|2326.99|2326.49|25
1643812790000|2022-02-02 14:39:50|2326.74|2326.24|2326.49|2325.99|2326.99|2326.49|2326.24|2325.74|10
1643812800000|2022-02-02 14:40:00|2326.36|2325.86|2325.74|2325.24|2326.36|2325.86|2325.74|2325.24|18
1643812810000|2022-02-02 14:40:10|2325.86|2325.36|2325.49|2324.99|2326.24|2325.74|2325.49|2324.99|33
1643812820000|2022-02-02 14:40:20|2325.24|2324.74|2325.49|2324.99|2325.49|2324.99|2325.24|2324.74|39
1643812830000|2022-02-02 14:40:30|2325.36|2324.86|2324.99|2324.49|2325.49|2324.99|2324.99|2324.49|7
1643812840000|2022-02-02 14:40:40|2324.74|2324.24|2324.99|2324.49|2324.99|2324.49|2324.49|2323.99|28
1643812850000|2022-02-02 14:40:50|2325.24|2324.74|2325.49|2324.99|2325.86|2325.36|2325.24|2324.74|33
1643812860000|2022-02-02 14:41:00|2325.61|2325.11|2325.74|2325.24|2325.86|2325.36|2324.99|2324.49|18
1643812870000|2022-02-02 14:41:10|2325.86|2325.36|2325.74|2325.24|2325.86|2325.36|2325.49|2324.99|9
1643812880000|2022-02-02 14:41:20|2325.61|2325.11|2325.49|2324.99|2325.74|2325.24|2325.24|2324.74|64
1643812890000|2022-02-02 14:41:30|2325.36|2324.86|2325.11|2324.61|2325.36|2324.86|2324.99|2324.49|22
1643812900000|2022-02-02 14:41:40|2324.99|2324.49|2324.74|2324.24|2325.24|2324.74|2324.74|2324.24|40
1643812910000|2022-02-02 14:41:50|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2323.99|2323.49|80
1643812920000|2022-02-02 14:42:00|2324.74|2324.24|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|42
1643812930000|2022-02-02 14:42:10|2324.49|2323.99|2324.74|2324.24|2324.74|2324.24|2324.49|2323.99|14
1643812940000|2022-02-02 14:42:20|2324.61|2324.11|2323.74|2323.24|2324.61|2324.11|2323.74|2323.24|35
1643812950000|2022-02-02 14:42:30|2323.86|2323.36|2323.74|2323.24|2323.99|2323.49|2323.74|2323.24|39
1643812960000|2022-02-02 14:42:40|2323.49|2322.99|2322.99|2322.49|2323.49|2322.99|2322.99|2322.49|51
1643812970000|2022-02-02 14:42:50|2322.86|2322.36|2322.49|2321.99|2322.99|2322.49|2322.49|2321.99|27
1643812980000|2022-02-02 14:43:00|2322.74|2322.24|2322.99|2322.49|2322.99|2322.49|2322.74|2322.24|38
1643812990000|2022-02-02 14:43:10|2322.86|2322.36|2322.49|2321.99|2322.86|2322.36|2321.99|2321.49|57
1643813000000|2022-02-02 14:43:20|2322.36|2321.86|2322.99|2322.49|2323.24|2322.74|2322.24|2321.74|35
1643813010000|2022-02-02 14:43:30|2322.86|2322.36|2322.99|2322.49|2322.99|2322.49|2322.61|2322.11|46
1643813020000|2022-02-02 14:43:40|2322.86|2322.36|2322.99|2322.49|2323.24|2322.74|2322.74|2322.24|16
1643813030000|2022-02-02 14:43:50|2322.74|2322.24|2322.49|2321.99|2322.99|2322.49|2322.49|2321.99|10
1643813040000|2022-02-02 14:44:00|2322.61|2322.11|2323.24|2322.74|2323.49|2322.99|2322.61|2322.11|35
1643813050000|2022-02-02 14:44:10|2323.36|2322.86|2323.24|2322.74|2323.61|2323.11|2322.86|2322.36|25
1643813060000|2022-02-02 14:44:20|2323.36|2322.86|2323.74|2323.24|2323.86|2323.36|2323.24|2322.74|20
1643813070000|2022-02-02 14:44:30|2323.86|2323.36|2323.99|2323.49|2323.99|2323.49|2323.61|2323.11|16
1643813080000|2022-02-02 14:44:40|2324.49|2323.99|2323.99|2323.49|2324.74|2324.24|2323.99|2323.49|39
1643813090000|2022-02-02 14:44:50|2324.11|2323.61|2323.61|2323.11|2324.24|2323.74|2323.49|2322.99|51
1643813100000|2022-02-02 14:45:00|2323.74|2323.24|2324.24|2323.74|2324.24|2323.74|2323.61|2323.11|60
1643813110000|2022-02-02 14:45:10|2324.11|2323.61|2323.24|2322.74|2324.11|2323.61|2323.24|2322.74|39
1643813120000|2022-02-02 14:45:20|2322.99|2322.49|2323.49|2322.99|2323.61|2323.11|2322.86|2322.36|34
1643813130000|2022-02-02 14:45:30|2323.36|2322.86|2323.49|2322.99|2323.49|2322.99|2322.99|2322.49|26
1643813140000|2022-02-02 14:45:40|2323.61|2323.11|2323.49|2322.99|2323.99|2323.49|2323.49|2322.99|14
1643813150000|2022-02-02 14:45:50|2323.61|2323.11|2323.24|2322.74|2323.74|2323.24|2323.11|2322.61|13
1643813160000|2022-02-02 14:46:00|2323.49|2322.99|2322.49|2321.99|2323.74|2323.24|2322.49|2321.99|35
1643813170000|2022-02-02 14:46:10|2322.24|2321.74|2322.24|2321.74|2322.49|2321.99|2321.99|2321.49|17
1643813180000|2022-02-02 14:46:20|2322.49|2321.99|2322.49|2321.99|2322.49|2321.99|2322.24|2321.74|17
1643813190000|2022-02-02 14:46:30|2322.36|2321.86|2322.24|2321.74|2322.49|2321.99|2322.24|2321.74|5
1643813200000|2022-02-02 14:46:40|2322.36|2321.86|2321.74|2321.24|2322.36|2321.86|2321.74|2321.24|33
1643813210000|2022-02-02 14:46:50|2321.61|2321.11|2321.49|2320.99|2321.61|2321.11|2321.24|2320.74|31
1643813220000|2022-02-02 14:47:00|2321.74|2321.24|2321.49|2320.99|2321.74|2321.24|2321.36|2320.86|64
1643813230000|2022-02-02 14:47:10|2321.61|2321.11|2321.74|2321.24|2321.99|2321.49|2321.61|2321.11|35
1643813240000|2022-02-02 14:47:20|2321.49|2320.99|2321.24|2320.74|2321.61|2321.11|2320.99|2320.49|30
1643813250000|2022-02-02 14:47:30|2321.36|2320.86|2321.74|2321.24|2321.74|2321.24|2321.36|2320.86|35
1643813260000|2022-02-02 14:47:40|2321.86|2321.36|2321.24|2320.74|2321.99|2321.49|2321.24|2320.74|23
1643813270000|2022-02-02 14:47:50|2321.36|2320.86|2321.24|2320.74|2321.36|2320.86|2320.99|2320.49|7
1643813280000|2022-02-02 14:48:00|2321.11|2320.61|2321.24|2320.74|2321.74|2321.24|2320.99|2320.49|15
1643813290000|2022-02-02 14:48:10|2321.36|2320.86|2321.74|2321.24|2321.74|2321.24|2321.36|2320.86|13
1643813300000|2022-02-02 14:48:20|2321.86|2321.36|2321.24|2320.74|2321.86|2321.36|2321.24|2320.74|10
1643813310000|2022-02-02 14:48:30|2321.36|2320.86|2321.36|2320.86|2321.61|2321.11|2321.24|2320.74|18
1643813320000|2022-02-02 14:48:40|2321.24|2320.74|2321.74|2321.24|2321.74|2321.24|2320.99|2320.49|63
1643813330000|2022-02-02 14:48:50|2321.86|2321.36|2321.74|2321.24|2321.99|2321.49|2321.74|2321.24|40
1643813340000|2022-02-02 14:49:00|2321.86|2321.36|2321.49|2320.99|2321.86|2321.36|2321.24|2320.74|27
1643813350000|2022-02-02 14:49:10|2321.61|2321.11|2321.11|2320.61|2321.74|2321.24|2320.99|2320.49|18
1643813360000|2022-02-02 14:49:20|2320.99|2320.49|2320.74|2320.24|2321.24|2320.74|2320.74|2320.24|41
1643813370000|2022-02-02 14:49:30|2320.99|2320.49|2321.11|2320.61|2321.11|2320.61|2320.74|2320.24|43
1643813380000|2022-02-02 14:49:40|2320.99|2320.49|2320.74|2320.24|2320.99|2320.49|2320.74|2320.24|44
1643813390000|2022-02-02 14:49:50|2320.61|2320.11|2320.49|2319.99|2320.74|2320.24|2320.24|2319.74|47
1643813400000|2022-02-02 14:50:00|2320.61|2320.11|2321.74|2321.24|2321.99|2321.49|2320.49|2319.99|45
1643813410000|2022-02-02 14:50:10|2321.86|2321.36|2321.61|2321.11|2321.99|2321.49|2321.49|2320.99|51
1643813420000|2022-02-02 14:50:20|2321.49|2320.99|2321.49|2320.99|2321.74|2321.24|2321.49|2320.99|19
1643813430000|2022-02-02 14:50:30|2321.61|2321.11|2320.99|2320.49|2321.74|2321.24|2320.86|2320.36|37
1643813440000|2022-02-02 14:50:40|2321.11|2320.61|2321.24|2320.74|2321.24|2320.74|2320.99|2320.49|24
1643813450000|2022-02-02 14:50:50|2321.11|2320.61|2321.24|2320.74|2321.49|2320.99|2321.11|2320.61|10
1643813460000|2022-02-02 14:51:00|2320.99|2320.49|2321.74|2321.24|2321.74|2321.24|2320.99|2320.49|56
1643813470000|2022-02-02 14:51:10|2321.61|2321.11|2322.49|2321.99|2322.49|2321.99|2321.61|2321.11|2
1643813480000|2022-02-02 14:51:20|2322.74|2322.24|2322.99|2322.49|2322.99|2322.49|2322.74|2322.24|27
1643813490000|2022-02-02 14:51:30|2322.74|2322.24|2323.24|2322.74|2323.24|2322.74|2322.74|2322.24|22
1643813500000|2022-02-02 14:51:40|2323.36|2322.86|2323.11|2322.61|2323.36|2322.86|2322.74|2322.24|17
1643813510000|2022-02-02 14:51:50|2323.24|2322.74|2323.36|2322.86|2323.61|2323.11|2323.11|2322.61|13
1643813520000|2022-02-02 14:52:00|2323.24|2322.74|2323.11|2322.61|2323.49|2322.99|2322.86|2322.36|5
1643813530000|2022-02-02 14:52:10|2323.24|2322.74|2323.49|2322.99|2323.49|2322.99|2322.99|2322.49|19
1643813540000|2022-02-02 14:52:20|2323.36|2322.86|2323.99|2323.49|2323.99|2323.49|2323.24|2322.74|19
1643813550000|2022-02-02 14:52:30|2323.74|2323.24|2323.99|2323.49|2324.74|2324.24|2323.74|2323.24|28
1643813560000|2022-02-02 14:52:40|2324.11|2323.61|2323.99|2323.49|2324.24|2323.74|2323.74|2323.24|15
1643813570000|2022-02-02 14:52:50|2324.11|2323.61|2324.24|2323.74|2324.49|2323.99|2323.99|2323.49|8
1643813580000|2022-02-02 14:53:00|2324.11|2323.61|2323.86|2323.36|2324.49|2323.99|2323.86|2323.36|31
1643813590000|2022-02-02 14:53:10|2323.99|2323.49|2323.99|2323.49|2324.24|2323.74|2323.74|2323.24|6
1643813600000|2022-02-02 14:53:20|2323.74|2323.24|2323.99|2323.49|2324.24|2323.74|2323.74|2323.24|12
1643813610000|2022-02-02 14:53:30|2323.74|2323.24|2323.86|2323.36|2323.99|2323.49|2323.74|2323.24|4
1643813620000|2022-02-02 14:53:40|2323.99|2323.49|2323.74|2323.24|2323.99|2323.49|2323.49|2322.99|5
1643813630000|2022-02-02 14:53:50|2323.61|2323.11|2323.49|2322.99|2323.86|2323.36|2323.36|2322.86|11
1643813640000|2022-02-02 14:54:00|2323.61|2323.11|2323.36|2322.86|2323.74|2323.24|2323.36|2322.86|8
1643813650000|2022-02-02 14:54:10|2323.24|2322.74|2323.49|2322.99|2323.49|2322.99|2323.11|2322.61|5
1643813660000|2022-02-02 14:54:20|2323.36|2322.86|2323.99|2323.49|2324.24|2323.74|2323.24|2322.74|50
1643813670000|2022-02-02 14:54:30|2323.86|2323.36|2323.36|2322.86|2323.99|2323.49|2323.24|2322.74|20
1643813680000|2022-02-02 14:54:40|2323.49|2322.99|2324.24|2323.74|2324.24|2323.74|2323.49|2322.99|8
1643813690000|2022-02-02 14:54:50|2323.99|2323.49|2324.49|2323.99|2324.49|2323.99|2323.99|2323.49|5
1643813700000|2022-02-02 14:55:00|2324.36|2323.86|2323.49|2322.99|2324.49|2323.99|2323.49|2322.99|76
1643813710000|2022-02-02 14:55:10|2323.36|2322.86|2323.99|2323.49|2323.99|2323.49|2322.99|2322.49|17
1643813720000|2022-02-02 14:55:20|2323.86|2323.36|2323.74|2323.24|2323.99|2323.49|2323.74|2323.24|3
1643813730000|2022-02-02 14:55:30|2323.24|2322.74|2323.49|2322.99|2323.74|2323.24|2323.24|2322.74|38
1643813740000|2022-02-02 14:55:40|2323.61|2323.11|2322.86|2322.36|2323.61|2323.11|2322.74|2322.24|4
1643813750000|2022-02-02 14:55:50|2322.99|2322.49|2322.86|2322.36|2322.99|2322.49|2322.74|2322.24|10
1643813760000|2022-02-02 14:56:00|2322.74|2322.24|2322.49|2321.99|2322.74|2322.24|2322.36|2321.86|31
1643813770000|2022-02-02 14:56:10|2322.61|2322.11|2322.74|2322.24|2322.74|2322.24|2322.49|2321.99|8
1643813780000|2022-02-02 14:56:20|2322.61|2322.11|2322.49|2321.99|2322.74|2322.24|2322.24|2321.74|5
1643813790000|2022-02-02 14:56:30|2322.61|2322.11|2322.49|2321.99|2322.74|2322.24|2322.49|2321.99|5
1643813800000|2022-02-02 14:56:40|2322.61|2322.11|2322.36|2321.86|2322.61|2322.11|2322.36|2321.86|12
1643813810000|2022-02-02 14:56:50|2322.24|2321.74|2321.86|2321.36|2322.24|2321.74|2321.74|2321.24|86
1643813820000|2022-02-02 14:57:00|2321.74|2321.24|2321.74|2321.24|2321.86|2321.36|2321.49|2320.99|20
1643813830000|2022-02-02 14:57:10|2321.99|2321.49|2321.74|2321.24|2322.36|2321.86|2321.74|2321.24|70
1643813840000|2022-02-02 14:57:20|2321.61|2321.11|2321.11|2320.61|2321.74|2321.24|2320.99|2320.49|12
1643813850000|2022-02-02 14:57:30|2320.99|2320.49|2321.24|2320.74|2321.36|2320.86|2320.99|2320.49|23
1643813860000|2022-02-02 14:57:40|2321.36|2320.86|2321.24|2320.74|2321.49|2320.99|2320.99|2320.49|9
1643813870000|2022-02-02 14:57:50|2321.11|2320.61|2321.11|2320.61|2321.24|2320.74|2320.99|2320.49|47
1643813880000|2022-02-02 14:58:00|2320.99|2320.49|2321.74|2321.24|2321.99|2321.49|2320.99|2320.49|44
1643813890000|2022-02-02 14:58:10|2321.61|2321.11|2321.99|2321.49|2322.11|2321.61|2321.49|2320.99|22
1643813900000|2022-02-02 14:58:20|2321.86|2321.36|2321.61|2321.11|2322.24|2321.74|2321.49|2320.99|30
1643813910000|2022-02-02 14:58:30|2321.49|2320.99|2321.74|2321.24|2321.74|2321.24|2321.24|2320.74|10
1643813920000|2022-02-02 14:58:40|2321.86|2321.36|2321.74|2321.24|2321.86|2321.36|2321.49|2320.99|3
1643813930000|2022-02-02 14:58:50|2321.61|2321.11|2321.86|2321.36|2321.86|2321.36|2321.49|2320.99|11
1643813940000|2022-02-02 14:59:00|2321.99|2321.49|2321.74|2321.24|2321.99|2321.49|2321.24|2320.74|34
1643813950000|2022-02-02 14:59:10|2321.86|2321.36|2321.49|2320.99|2321.86|2321.36|2321.49|2320.99|19
1643813960000|2022-02-02 14:59:20|2321.36|2320.86|2321.74|2321.24|2321.86|2321.36|2321.24|2320.74|28
1643813970000|2022-02-02 14:59:30|2321.49|2320.99|2322.24|2321.74|2322.24|2321.74|2321.49|2320.99|27
1643813980000|2022-02-02 14:59:40|2322.11|2321.61|2321.99|2321.49|2322.49|2321.99|2321.99|2321.49|23
1643813990000|2022-02-02 14:59:50|2321.74|2321.24|2322.49|2321.99|2322.49|2321.99|2321.61|2321.11|89
1643814000000|2022-02-02 15:00:00|2322.74|2322.24|2323.36|2322.86|2323.36|2322.86|2322.49|2321.99|60
1643814010000|2022-02-02 15:00:10|2323.49|2322.99|2323.99|2323.49|2323.99|2323.49|2323.49|2322.99|94
1643814020000|2022-02-02 15:00:20|2323.74|2323.24|2323.11|2322.61|2323.74|2323.24|2322.99|2322.49|24
1643814030000|2022-02-02 15:00:30|2323.24|2322.74|2323.74|2323.24|2323.86|2323.36|2323.24|2322.74|17
1643814040000|2022-02-02 15:00:40|2323.86|2323.36|2323.99|2323.49|2324.24|2323.74|2323.86|2323.36|7
1643814050000|2022-02-02 15:00:50|2323.74|2323.24|2323.99|2323.49|2324.11|2323.61|2323.61|2323.11|18
1643814060000|2022-02-02 15:01:00|2323.86|2323.36|2324.61|2324.11|2324.74|2324.24|2323.86|2323.36|85
1643814070000|2022-02-02 15:01:10|2324.49|2323.99|2323.99|2323.49|2324.49|2323.99|2323.74|2323.24|45
1643814080000|2022-02-02 15:01:20|2324.11|2323.61|2323.86|2323.36|2324.11|2323.61|2323.74|2323.24|39
1643814090000|2022-02-02 15:01:30|2324.24|2323.74|2324.61|2324.11|2324.61|2324.11|2324.24|2323.74|22
1643814100000|2022-02-02 15:01:40|2324.74|2324.24|2323.99|2323.49|2324.74|2324.24|2323.99|2323.49|106
1643814110000|2022-02-02 15:01:50|2323.74|2323.24|2324.61|2324.11|2324.74|2324.24|2323.74|2323.24|74
1643814120000|2022-02-02 15:02:00|2324.49|2323.99|2323.99|2323.49|2324.61|2324.11|2323.86|2323.36|4
1643814130000|2022-02-02 15:02:10|2323.86|2323.36|2323.49|2322.99|2323.86|2323.36|2323.36|2322.86|17
1643814140000|2022-02-02 15:02:20|2323.61|2323.11|2323.36|2322.86|2323.74|2323.24|2323.36|2322.86|8
1643814150000|2022-02-02 15:02:30|2323.49|2322.99|2323.11|2322.61|2323.49|2322.99|2322.99|2322.49|25
1643814160000|2022-02-02 15:02:40|2323.24|2322.74|2323.49|2322.99|2323.49|2322.99|2323.24|2322.74|8
1643814170000|2022-02-02 15:02:50|2323.36|2322.86|2323.24|2322.74|2323.49|2322.99|2323.24|2322.74|4
1643814180000|2022-02-02 15:03:00|2322.99|2322.49|2322.86|2322.36|2323.11|2322.61|2322.61|2322.11|26
1643814190000|2022-02-02 15:03:10|2322.74|2322.24|2322.99|2322.49|2322.99|2322.49|2322.74|2322.24|5
1643814200000|2022-02-02 15:03:20|2323.24|2322.74|2323.24|2322.74|2323.49|2322.99|2323.24|2322.74|8
1643814210000|2022-02-02 15:03:30|2323.36|2322.86|2323.61|2323.11|2323.74|2323.24|2323.24|2322.74|9
1643814220000|2022-02-02 15:03:40|2323.49|2322.99|2323.49|2322.99|2323.74|2323.24|2323.24|2322.74|10
1643814230000|2022-02-02 15:03:50|2323.36|2322.86|2323.74|2323.24|2323.74|2323.24|2323.24|2322.74|3
1643814240000|2022-02-02 15:04:00|2323.61|2323.11|2323.74|2323.24|2323.99|2323.49|2323.49|2322.99|19
1643814250000|2022-02-02 15:04:10|2323.61|2323.11|2323.49|2322.99|2323.61|2323.11|2323.24|2322.74|43
1643814260000|2022-02-02 15:04:20|2323.36|2322.86|2323.24|2322.74|2323.74|2323.24|2323.24|2322.74|15
1643814270000|2022-02-02 15:04:30|2323.36|2322.86|2322.99|2322.49|2323.36|2322.86|2322.74|2322.24|10
1643814280000|2022-02-02 15:04:40|2323.11|2322.61|2323.24|2322.74|2323.49|2322.99|2323.11|2322.61|25
1643814290000|2022-02-02 15:04:50|2323.36|2322.86|2323.24|2322.74|2323.49|2322.99|2323.24|2322.74|3
1643814300000|2022-02-02 15:05:00|2323.36|2322.86|2323.49|2322.99|2323.74|2323.24|2323.24|2322.74|12
1643814310000|2022-02-02 15:05:10|2323.61|2323.11|2323.86|2323.36|2323.99|2323.49|2323.49|2322.99|15
1643814320000|2022-02-02 15:05:20|2323.74|2323.24|2323.74|2323.24|2323.99|2323.49|2323.61|2323.11|5
1643814330000|2022-02-02 15:05:30|2323.86|2323.36|2323.74|2323.24|2323.86|2323.36|2323.49|2322.99|2
1643814340000|2022-02-02 15:05:40|2323.61|2323.11|2323.74|2323.24|2323.86|2323.36|2323.49|2322.99|2
1643814350000|2022-02-02 15:05:50|2323.49|2322.99|2323.74|2323.24|2323.74|2323.24|2323.49|2322.99|6
1643814360000|2022-02-02 15:06:00|2323.99|2323.49|2324.74|2324.24|2324.74|2324.24|2323.99|2323.49|11
1643814370000|2022-02-02 15:06:10|2324.61|2324.11|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|14
1643814380000|2022-02-02 15:06:20|2324.36|2323.86|2324.11|2323.61|2324.49|2323.99|2323.74|2323.24|21
1643814390000|2022-02-02 15:06:30|2324.24|2323.74|2324.24|2323.74|2324.24|2323.74|2323.99|2323.49|3
1643814400000|2022-02-02 15:06:40|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|2324.49|2323.99|11
1643814410000|2022-02-02 15:06:50|2324.61|2324.11|2324.24|2323.74|2324.74|2324.24|2324.24|2323.74|50
1643814420000|2022-02-02 15:07:00|2324.36|2323.86|2324.49|2323.99|2324.74|2324.24|2324.36|2323.86|15
1643814430000|2022-02-02 15:07:10|2324.61|2324.11|2324.61|2324.11|2324.74|2324.24|2324.49|2323.99|5
1643814440000|2022-02-02 15:07:20|2324.74|2324.24|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|12
1643814450000|2022-02-02 15:07:30|2324.61|2324.11|2324.99|2324.49|2324.99|2324.49|2324.49|2323.99|16
1643814460000|2022-02-02 15:07:40|2324.86|2324.36|2324.99|2324.49|2325.11|2324.61|2324.74|2324.24|25
1643814470000|2022-02-02 15:07:50|2324.86|2324.36|2325.24|2324.74|2325.24|2324.74|2324.74|2324.24|15
1643814480000|2022-02-02 15:08:00|2325.36|2324.86|2325.49|2324.99|2325.74|2325.24|2325.36|2324.86|31
1643814490000|2022-02-02 15:08:10|2325.24|2324.74|2325.24|2324.74|2325.36|2324.86|2324.99|2324.49|25
1643814500000|2022-02-02 15:08:20|2325.11|2324.61|2324.49|2323.99|2325.11|2324.61|2324.49|2323.99|20
1643814510000|2022-02-02 15:08:30|2324.61|2324.11|2324.49|2323.99|2324.74|2324.24|2324.49|2323.99|10
1643814520000|2022-02-02 15:08:40|2324.61|2324.11|2324.86|2324.36|2324.99|2324.49|2324.49|2323.99|5
1643814530000|2022-02-02 15:08:50|2324.74|2324.24|2324.99|2324.49|2324.99|2324.49|2324.74|2324.24|6
1643814540000|2022-02-02 15:09:00|2324.86|2324.36|2324.99|2324.49|2325.24|2324.74|2324.74|2324.24|20
1643814550000|2022-02-02 15:09:10|2325.11|2324.61|2325.74|2325.24|2325.74|2325.24|2324.99|2324.49|52
1643814560000|2022-02-02 15:09:20|2325.61|2325.11|2325.74|2325.24|2325.74|2325.24|2325.49|2324.99|8
1643814570000|2022-02-02 15:09:30|2325.61|2325.11|2325.49|2324.99|2325.74|2325.24|2325.49|2324.99|11
1643814580000|2022-02-02 15:09:40|2325.36|2324.86|2325.24|2324.74|2325.49|2324.99|2324.99|2324.49|14
1643814590000|2022-02-02 15:09:50|2325.36|2324.86|2325.11|2324.61|2325.36|2324.86|2324.99|2324.49|5
1643814600000|2022-02-02 15:10:00|2324.86|2324.36|2324.36|2323.86|2324.86|2324.36|2324.36|2323.86|31
1643814610000|2022-02-02 15:10:10|2324.61|2324.11|2325.11|2324.61|2325.11|2324.61|2324.61|2324.11|10
1643814620000|2022-02-02 15:10:20|2324.98|2324.48|2324.86|2324.36|2324.98|2324.48|2324.61|2324.11|11
1643814630000|2022-02-02 15:10:30|2324.73|2324.23|2324.86|2324.36|2324.86|2324.36|2324.36|2323.86|23
1643814640000|2022-02-02 15:10:40|2324.73|2324.23|2324.61|2324.11|2324.73|2324.23|2324.36|2323.86|6
1643814650000|2022-02-02 15:10:50|2324.86|2324.36|2324.36|2323.86|2324.86|2324.36|2324.36|2323.86|62
1643814660000|2022-02-02 15:11:00|2324.48|2323.98|2324.98|2324.48|2325.11|2324.61|2324.48|2323.98|8
1643814670000|2022-02-02 15:11:10|2324.86|2324.36|2325.11|2324.61|2325.11|2324.61|2324.86|2324.36|15
1643814680000|2022-02-02 15:11:20|2324.86|2324.36|2324.61|2324.11|2324.86|2324.36|2324.36|2323.86|102
1643814690000|2022-02-02 15:11:30|2324.73|2324.23|2324.61|2324.11|2324.86|2324.36|2324.61|2324.11|8
1643814700000|2022-02-02 15:11:40|2324.48|2323.98|2324.11|2323.61|2324.48|2323.98|2324.11|2323.61|21
1643814710000|2022-02-02 15:11:50|2324.23|2323.73|2324.61|2324.11|2324.61|2324.11|2324.23|2323.73|10
1643814720000|2022-02-02 15:12:00|2324.73|2324.23|2325.11|2324.61|2325.11|2324.61|2324.61|2324.11|10
1643814730000|2022-02-02 15:12:10|2325.36|2324.86|2325.61|2325.11|2325.61|2325.11|2325.36|2324.86|33
1643814740000|2022-02-02 15:12:20|||||||||20
1643814750000|2022-02-02 15:12:30|2325.73|2325.23|2325.36|2324.86|2325.73|2325.23|2325.36|2324.86|20
1643814760000|2022-02-02 15:12:40|2324.98|2324.48|2325.11|2324.61|2325.11|2324.61|2324.98|2324.48|58
1643814770000|2022-02-02 15:12:50|2324.98|2324.48|2325.11|2324.61|2325.36|2324.86|2324.86|2324.36|18
1643814780000|2022-02-02 15:13:00|2324.98|2324.48|2324.61|2324.11|2324.98|2324.48|2324.36|2323.86|44
1643814790000|2022-02-02 15:13:10|2324.48|2323.98|2324.61|2324.11|2324.61|2324.11|2324.36|2323.86|13
1643814800000|2022-02-02 15:13:20|2324.48|2323.98|2324.36|2323.86|2324.48|2323.98|2324.11|2323.61|24
1643814810000|2022-02-02 15:13:30|2324.23|2323.73|2324.36|2323.86|2324.61|2324.11|2324.11|2323.61|11
1643814820000|2022-02-02 15:13:40|2324.48|2323.98|2323.86|2323.36|2324.61|2324.11|2323.86|2323.36|14
1643814830000|2022-02-02 15:13:50|2323.98|2323.48|2323.86|2323.36|2323.98|2323.48|2323.61|2323.11|12
1643814840000|2022-02-02 15:14:00|2323.98|2323.48|2323.23|2322.73|2324.11|2323.61|2323.11|2322.61|76
1643814850000|2022-02-02 15:14:10|2323.36|2322.86|2323.11|2322.61|2323.36|2322.86|2323.11|2322.61|29
1643814860000|2022-02-02 15:14:20|2323.23|2322.73|2323.23|2322.73|2323.36|2322.86|2323.11|2322.61|61
1643814870000|2022-02-02 15:14:30|2323.11|2322.61|2323.23|2322.73|2323.36|2322.86|2322.86|2322.36|32
1643814880000|2022-02-02 15:14:40|2323.36|2322.86|2323.86|2323.36|2323.86|2323.36|2323.23|2322.73|37
1643814890000|2022-02-02 15:14:50|2323.73|2323.23|2323.36|2322.86|2323.73|2323.23|2323.11|2322.61|20
1643814900000|2022-02-02 15:15:00|2323.48|2322.98|2323.48|2322.98|2323.73|2323.23|2323.36|2322.86|45
1643814910000|2022-02-02 15:15:10|2323.36|2322.86|2323.61|2323.11|2323.61|2323.11|2323.23|2322.73|86
1643814920000|2022-02-02 15:15:20|2323.86|2323.36|2323.86|2323.36|2324.11|2323.61|2323.86|2323.36|20
1643814930000|2022-02-02 15:15:30|2323.98|2323.48|2324.36|2323.86|2324.61|2324.11|2323.98|2323.48|38
1643814940000|2022-02-02 15:15:40|2324.23|2323.73|2324.11|2323.61|2324.36|2323.86|2324.11|2323.61|16
1643814950000|2022-02-02 15:15:50|2323.86|2323.36|2323.73|2323.23|2323.98|2323.48|2323.61|2323.11|19
1643814960000|2022-02-02 15:16:00|2323.61|2323.11|2324.36|2323.86|2324.36|2323.86|2323.61|2323.11|11
1643814970000|2022-02-02 15:16:10|2324.23|2323.73|2323.86|2323.36|2324.23|2323.73|2323.86|2323.36|16
1643814980000|2022-02-02 15:16:20|2323.98|2323.48|2324.36|2323.86|2324.36|2323.86|2323.86|2323.36|2
1643814990000|2022-02-02 15:16:30|2324.61|2324.11|2324.11|2323.61|2324.61|2324.11|2324.11|2323.61|19
1643815000000|2022-02-02 15:16:40|2323.86|2323.36|2324.11|2323.61|2324.36|2323.86|2323.86|2323.36|8
1643815010000|2022-02-02 15:16:50|2323.98|2323.48|2324.36|2323.86|2324.61|2324.11|2323.98|2323.48|3
1643815020000|2022-02-02 15:17:00|2324.48|2323.98|2324.36|2323.86|2324.73|2324.23|2324.36|2323.86|6
1643815030000|2022-02-02 15:17:10|2324.11|2323.61|2324.36|2323.86|2324.36|2323.86|2324.11|2323.61|20
1643815040000|2022-02-02 15:17:20|2324.23|2323.73|2324.36|2323.86|2324.36|2323.86|2324.11|2323.61|2
1643815050000|2022-02-02 15:17:30|2324.23|2323.73|2323.98|2323.48|2324.23|2323.73|2323.36|2322.86|14
1643815060000|2022-02-02 15:17:40|2323.86|2323.36|2322.98|2322.48|2323.86|2323.36|2322.86|2322.36|16
1643815070000|2022-02-02 15:17:50|2322.86|2322.36|2322.61|2322.11|2322.86|2322.36|2322.48|2321.98|31
1643815080000|2022-02-02 15:18:00|2322.48|2321.98|2322.11|2321.61|2322.48|2321.98|2321.61|2321.11|15
1643815090000|2022-02-02 15:18:10|2322.23|2321.73|2322.48|2321.98|2322.61|2322.11|2322.11|2321.61|41
1643815100000|2022-02-02 15:18:20|2322.36|2321.86|2321.86|2321.36|2322.36|2321.86|2321.86|2321.36|34
1643815110000|2022-02-02 15:18:30|2321.98|2321.48|2322.23|2321.73|2322.36|2321.86|2321.98|2321.48|12
1643815120000|2022-02-02 15:18:40|2322.36|2321.86|2322.36|2321.86|2322.61|2322.11|2322.11|2321.61|49
1643815130000|2022-02-02 15:18:50|2322.61|2322.11|2322.61|2322.11|2322.73|2322.23|2322.36|2321.86|5
1643815140000|2022-02-02 15:19:00|2322.73|2322.23|2323.36|2322.86|2323.36|2322.86|2322.48|2321.98|30
1643815150000|2022-02-02 15:19:10|2323.23|2322.73|2323.48|2322.98|2323.61|2323.11|2323.11|2322.61|44
1643815160000|2022-02-02 15:19:20|2323.61|2323.11|2324.11|2323.61|2324.23|2323.73|2323.48|2322.98|20
1643815170000|2022-02-02 15:19:30|2323.98|2323.48|2323.86|2323.36|2324.23|2323.73|2323.86|2323.36|20
1643815180000|2022-02-02 15:19:40|2323.73|2323.23|2324.11|2323.61|2324.11|2323.61|2323.61|2323.11|6
1643815190000|2022-02-02 15:19:50|2323.98|2323.48|2323.61|2323.11|2323.98|2323.48|2323.61|2323.11|2
1643815200000|2022-02-02 15:20:00|2323.73|2323.23|2324.61|2324.11|2324.73|2324.23|2323.73|2323.23|20
1643815210000|2022-02-02 15:20:10|2324.48|2323.98|2324.23|2323.73|2324.61|2324.11|2324.11|2323.61|3
1643815220000|2022-02-02 15:20:20|2324.11|2323.61|2323.86|2323.36|2324.61|2324.11|2323.86|2323.36|8
1643815230000|2022-02-02 15:20:30|2323.98|2323.48|2324.61|2324.11|2324.61|2324.11|2323.86|2323.36|41
1643815240000|2022-02-02 15:20:40|2324.48|2323.98|2324.61|2324.11|2324.73|2324.23|2324.36|2323.86|20
1643815250000|2022-02-02 15:20:50|2324.36|2323.86|2324.36|2323.86|2324.36|2323.86|2324.36|2323.86|11
1643815260000|2022-02-02 15:21:00|2324.23|2323.73|2323.11|2322.61|2324.23|2323.73|2323.11|2322.61|22
1643815270000|2022-02-02 15:21:10|2323.23|2322.73|2323.36|2322.86|2323.61|2323.11|2323.23|2322.73|17
1643815280000|2022-02-02 15:21:20|2323.11|2322.61|2322.86|2322.36|2323.36|2322.86|2322.86|2322.36|5
1643815290000|2022-02-02 15:21:30|2322.98|2322.48|2323.11|2322.61|2323.36|2322.86|2322.98|2322.48|27
1643815300000|2022-02-02 15:21:40|2322.98|2322.48|2322.86|2322.36|2322.98|2322.48|2322.86|2322.36|10
1643815310000|2022-02-02 15:21:50|2322.98|2322.48|2323.11|2322.61|2323.11|2322.61|2322.98|2322.48|11
1643815320000|2022-02-02 15:22:00|2322.98|2322.48|2323.36|2322.86|2323.36|2322.86|2322.86|2322.36|42
1643815330000|2022-02-02 15:22:10|2323.48|2322.98|2323.11|2322.61|2323.86|2323.36|2323.11|2322.61|14
1643815340000|2022-02-02 15:22:20|2323.23|2322.73|2323.36|2322.86|2323.61|2323.11|2323.11|2322.61|10
1643815350000|2022-02-02 15:22:30|2323.48|2322.98|2323.61|2323.11|2323.61|2323.11|2323.11|2322.61|3
1643815360000|2022-02-02 15:22:40|2323.86|2323.36|2323.86|2323.36|2323.86|2323.36|2323.61|2323.11|9
1643815370000|2022-02-02 15:22:50|2323.73|2323.23|2323.86|2323.36|2323.98|2323.48|2323.36|2322.86|1
1643815380000|2022-02-02 15:23:00|2323.98|2323.48|2323.11|2322.61|2324.11|2323.61|2323.11|2322.61|10
1643815390000|2022-02-02 15:23:10|2322.98|2322.48|2322.73|2322.23|2322.98|2322.48|2322.61|2322.11|20
1643815400000|2022-02-02 15:23:20|2322.61|2322.11|2323.61|2323.11|2323.73|2323.23|2322.61|2322.11|8
1643815410000|2022-02-02 15:23:30|2323.36|2322.86|2323.73|2323.23|2323.86|2323.36|2323.36|2322.86|27
1643815420000|2022-02-02 15:23:40|2323.61|2323.11|2323.61|2323.11|2323.73|2323.23|2323.36|2322.86|12
1643815430000|2022-02-02 15:23:50|2323.73|2323.23|2323.86|2323.36|2323.86|2323.36|2323.36|2322.86|25
1643815440000|2022-02-02 15:24:00|2323.98|2323.48|2323.86|2323.36|2324.11|2323.61|2323.61|2323.11|34
1643815450000|2022-02-02 15:24:10|2323.73|2323.23|2323.36|2322.86|2323.73|2323.23|2323.36|2322.86|22
1643815460000|2022-02-02 15:24:20|2323.48|2322.98|2323.86|2323.36|2323.86|2323.36|2323.48|2322.98|10
1643815470000|2022-02-02 15:24:30|2323.73|2323.23|2323.61|2323.11|2323.73|2323.23|2323.48|2322.98|6
1643815480000|2022-02-02 15:24:40|2323.48|2322.98|2323.73|2323.23|2323.86|2323.36|2323.36|2322.86|39
1643815490000|2022-02-02 15:24:50|2323.61|2323.11|2323.36|2322.86|2323.86|2323.36|2323.11|2322.61|38
1643815500000|2022-02-02 15:25:00|2323.23|2322.73|2323.98|2323.48|2324.36|2323.86|2323.11|2322.61|66
1643815510000|2022-02-02 15:25:10|2324.11|2323.61|2323.86|2323.36|2324.23|2323.73|2323.86|2323.36|20
1643815520000|2022-02-02 15:25:20|2323.98|2323.48|2323.36|2322.86|2324.11|2323.61|2323.11|2322.61|17
1643815530000|2022-02-02 15:25:30|2323.48|2322.98|2323.61|2323.11|2323.86|2323.36|2323.48|2322.98|16
1643815540000|2022-02-02 15:25:40|2323.48|2322.98|2322.86|2322.36|2323.61|2323.11|2322.86|2322.36|52
1643815550000|2022-02-02 15:25:50|2322.61|2322.11|2322.86|2322.36|2322.86|2322.36|2322.11|2321.61|37
1643815560000|2022-02-02 15:26:00|2322.98|2322.48|2322.98|2322.48|2323.11|2322.61|2322.86|2322.36|13
1643815570000|2022-02-02 15:26:10|2323.11|2322.61|2323.11|2322.61|2323.11|2322.61|2322.86|2322.36|8
1643815580000|2022-02-02 15:26:20|2322.98|2322.48|2323.11|2322.61|2323.11|2322.61|2322.61|2322.11|14
1643815590000|2022-02-02 15:26:30|2322.98|2322.48|2323.11|2322.61|2323.11|2322.61|2322.86|2322.36|22
1643815600000|2022-02-02 15:26:40|2323.23|2322.73|2323.11|2322.61|2323.23|2322.73|2322.86|2322.36|38
1643815610000|2022-02-02 15:26:50|2322.98|2322.48|2322.86|2322.36|2322.98|2322.48|2322.86|2322.36|0
1643815620000|2022-02-02 15:27:00|2322.98|2322.48|2322.86|2322.36|2323.11|2322.61|2322.86|2322.36|39
1643815630000|2022-02-02 15:27:10|2322.61|2322.11|2322.36|2321.86|2322.61|2322.11|2322.11|2321.61|11
1643815640000|2022-02-02 15:27:20|2322.61|2322.11|2322.86|2322.36|2322.86|2322.36|2322.61|2322.11|7
1643815650000|2022-02-02 15:27:30|2323.11|2322.61|2322.73|2322.23|2323.11|2322.61|2322.61|2322.11|39
1643815660000|2022-02-02 15:27:40|2322.61|2322.11|2322.86|2322.36|2322.86|2322.36|2322.61|2322.11|26
1643815670000|2022-02-02 15:27:50|2322.73|2322.23|2322.86|2322.36|2322.86|2322.36|2322.48|2321.98|19
1643815680000|2022-02-02 15:28:00|2322.98|2322.48|2324.11|2323.61|2324.36|2323.86|2322.86|2322.36|108
1643815690000|2022-02-02 15:28:10|2324.23|2323.73|2324.11|2323.61|2324.36|2323.86|2323.86|2323.36|48
1643815700000|2022-02-02 15:28:20|2324.23|2323.73|2324.36|2323.86|2324.36|2323.86|2324.11|2323.61|8
1643815710000|2022-02-02 15:28:30|2324.23|2323.73|2323.86|2323.36|2324.36|2323.86|2323.86|2323.36|16
1643815720000|2022-02-02 15:28:40|2324.11|2323.61|2323.98|2323.48|2324.11|2323.61|2323.86|2323.36|45
1643815730000|2022-02-02 15:28:50|2323.86|2323.36|2324.11|2323.61|2324.36|2323.86|2323.86|2323.36|12
1643815740000|2022-02-02 15:29:00|2324.23|2323.73|2323.86|2323.36|2324.36|2323.86|2323.73|2323.23|11
1643815750000|2022-02-02 15:29:10|2323.73|2323.23|2324.23|2323.73|2324.36|2323.86|2323.61|2323.11|27
1643815760000|2022-02-02 15:29:20|2324.36|2323.86|2323.86|2323.36|2324.36|2323.86|2323.61|2323.11|23
1643815770000|2022-02-02 15:29:30|2323.98|2323.48|2323.86|2323.36|2324.11|2323.61|2323.86|2323.36|6
1643815780000|2022-02-02 15:29:40|2323.61|2323.11|2323.61|2323.11|2323.86|2323.36|2323.36|2322.86|20
1643815790000|2022-02-02 15:29:50|2323.36|2322.86|2323.36|2322.86|2323.36|2322.86|2323.23|2322.73|15
1643815800000|2022-02-02 15:30:00|2323.61|2323.11|2324.36|2323.86|2324.36|2323.86|2323.48|2322.98|144
1643815810000|2022-02-02 15:30:10|2324.23|2323.73|2324.11|2323.61|2324.23|2323.73|2323.86|2323.36|33
1643815820000|2022-02-02 15:30:20|2323.98|2323.48|2324.11|2323.61|2324.11|2323.61|2323.61|2323.11|55
1643815830000|2022-02-02 15:30:30|2324.36|2323.86|2323.98|2323.48|2324.36|2323.86|2323.98|2323.48|11
1643815840000|2022-02-02 15:30:40|2324.11|2323.61|2324.61|2324.11|2325.11|2324.61|2323.98|2323.48|90
1643815850000|2022-02-02 15:30:50|2324.73|2324.23|2324.61|2324.11|2325.11|2324.61|2324.61|2324.11|16
1643815860000|2022-02-02 15:31:00|2324.86|2324.36|2323.86|2323.36|2324.86|2324.36|2323.86|2323.36|51
1643815870000|2022-02-02 15:31:10|2324.11|2323.61|2324.11|2323.61|2324.36|2323.86|2323.98|2323.48|20
1643815880000|2022-02-02 15:31:20|2323.98|2323.48|2323.86|2323.36|2324.11|2323.61|2323.61|2323.11|0
1643815890000|2022-02-02 15:31:30|2323.73|2323.23|2323.73|2323.23|2324.11|2323.61|2323.61|2323.11|19
1643815900000|2022-02-02 15:31:40|2323.86|2323.36|2323.36|2322.86|2323.86|2323.36|2323.36|2322.86|3
1643815910000|2022-02-02 15:31:50|2323.48|2322.98|2323.61|2323.11|2323.61|2323.11|2323.36|2322.86|9
1643815920000|2022-02-02 15:32:00|2323.48|2322.98|2323.86|2323.36|2323.98|2323.48|2323.48|2322.98|24
1643815930000|2022-02-02 15:32:10|2323.61|2323.11|2323.23|2322.73|2323.61|2323.11|2323.11|2322.61|48
1643815940000|2022-02-02 15:32:20|2323.11|2322.61|2323.61|2323.11|2323.61|2323.11|2323.11|2322.61|9
1643815950000|2022-02-02 15:32:30|2323.73|2323.23|2323.61|2323.11|2323.73|2323.23|2323.23|2322.73|21
1643815960000|2022-02-02 15:32:40|2323.48|2322.98|2323.36|2322.86|2323.61|2323.11|2323.36|2322.86|30
1643815970000|2022-02-02 15:32:50|2323.48|2322.98|2323.36|2322.86|2323.61|2323.11|2323.36|2322.86|9
1643815980000|2022-02-02 15:33:00|2323.48|2322.98|2323.11|2322.61|2323.73|2323.23|2323.11|2322.61|12
1643815990000|2022-02-02 15:33:10|2323.23|2322.73|2323.36|2322.86|2323.61|2323.11|2323.11|2322.61|13
1643816000000|2022-02-02 15:33:20|2323.48|2322.98|2323.11|2322.61|2323.48|2322.98|2323.11|2322.61|3
1643816010000|2022-02-02 15:33:30|2323.23|2322.73|2322.86|2322.36|2323.23|2322.73|2322.86|2322.36|29
1643816020000|2022-02-02 15:33:40|2322.73|2322.23|2322.86|2322.36|2322.86|2322.36|2322.61|2322.11|28
1643816030000|2022-02-02 15:33:50|2322.98|2322.48|2323.36|2322.86|2323.36|2322.86|2322.98|2322.48|23
1643816040000|2022-02-02 15:34:00|2323.23|2322.73|2323.61|2323.11|2323.61|2323.11|2323.11|2322.61|40
1643816050000|2022-02-02 15:34:10|2323.36|2322.86|2323.36|2322.86|2323.61|2323.11|2323.11|2322.61|22
1643816070000|2022-02-02 15:34:30|2323.11|2322.61|2322.73|2322.23|2323.11|2322.61|2322.61|2322.11|64
1643816080000|2022-02-02 15:34:40|2322.86|2322.36|2322.48|2321.98|2322.86|2322.36|2322.11|2321.61|75
1643816090000|2022-02-02 15:34:50|2322.61|2322.11|2322.36|2321.86|2322.61|2322.11|2322.11|2321.61|29
1643816100000|2022-02-02 15:35:00|2322.23|2321.73|2321.61|2321.11|2322.36|2321.86|2321.36|2320.86|62
1643816110000|2022-02-02 15:35:10|2321.36|2320.86|2321.36|2320.86|2321.73|2321.23|2321.36|2320.86|61
1643816120000|2022-02-02 15:35:20|2321.61|2321.11|2321.11|2320.61|2321.73|2321.23|2321.11|2320.61|21
1643816130000|2022-02-02 15:35:30|2320.86|2320.36|2320.36|2319.86|2321.11|2320.61|2320.36|2319.86|70
1643816140000|2022-02-02 15:35:40|2320.11|2319.61|2320.36|2319.86|2320.36|2319.86|2319.86|2319.36|84
1643816150000|2022-02-02 15:35:50|2320.23|2319.73|2320.36|2319.86|2320.36|2319.86|2320.11|2319.61|57
1643816160000|2022-02-02 15:36:00|2320.48|2319.98|2320.86|2320.36|2321.11|2320.61|2320.36|2319.86|65
1643816170000|2022-02-02 15:36:10|2321.11|2320.61|2320.36|2319.86|2321.11|2320.61|2320.36|2319.86|37
1643816180000|2022-02-02 15:36:20|2320.23|2319.73|2319.86|2319.36|2320.23|2319.73|2319.86|2319.36|24
1643816190000|2022-02-02 15:36:30|2320.11|2319.61|2320.11|2319.61|2320.36|2319.86|2319.86|2319.36|35
1643816200000|2022-02-02 15:36:40|2320.23|2319.73|2320.61|2320.11|2320.86|2320.36|2320.23|2319.73|37
1643816210000|2022-02-02 15:36:50|2320.36|2319.86|2320.61|2320.11|2320.61|2320.11|2320.36|2319.86|21
1643816220000|2022-02-02 15:37:00|2320.73|2320.23|2321.23|2320.73|2321.36|2320.86|2320.73|2320.23|34
1643816230000|2022-02-02 15:37:10|2321.36|2320.86|2320.36|2319.86|2321.36|2320.86|2320.36|2319.86|22
1643816240000|2022-02-02 15:37:20|2320.48|2319.98|2320.61|2320.11|2320.86|2320.36|2320.36|2319.86|25
1643816250000|2022-02-02 15:37:30|2320.73|2320.23|2321.36|2320.86|2321.61|2321.11|2320.73|2320.23|73
1643816260000|2022-02-02 15:37:40|2321.61|2321.11|2321.48|2320.98|2321.61|2321.11|2321.36|2320.86|50
1643816270000|2022-02-02 15:37:50|2321.36|2320.86|2321.86|2321.36|2321.86|2321.36|2321.36|2320.86|7
1643816280000|2022-02-02 15:38:00|2321.61|2321.11|2321.23|2320.73|2321.61|2321.11|2321.11|2320.61|17
1643816290000|2022-02-02 15:38:10|2321.36|2320.86|2321.61|2321.11|2321.86|2321.36|2321.11|2320.61|37
1643816300000|2022-02-02 15:38:20|2321.73|2321.23|2321.61|2321.11|2321.86|2321.36|2321.48|2320.98|23
1643816310000|2022-02-02 15:38:30|2321.73|2321.23|2321.36|2320.86|2321.86|2321.36|2321.11|2320.61|35
1643816320000|2022-02-02 15:38:40|2321.61|2321.11|2321.36|2320.86|2321.61|2321.11|2321.36|2320.86|40
1643816330000|2022-02-02 15:38:50|2321.48|2320.98|2322.11|2321.61|2322.11|2321.61|2321.36|2320.86|68
1643816340000|2022-02-02 15:39:00|2321.98|2321.48|2322.11|2321.61|2322.11|2321.61|2321.61|2321.11|50
1643816350000|2022-02-02 15:39:10|2322.36|2321.86|2322.11|2321.61|2322.61|2322.11|2322.11|2321.61|58
1643816360000|2022-02-02 15:39:20|2321.86|2321.36|2321.86|2321.36|2321.86|2321.36|2321.61|2321.11|9
1643816370000|2022-02-02 15:39:30|2322.11|2321.61|2322.11|2321.61|2322.36|2321.86|2322.11|2321.61|15
1643816380000|2022-02-02 15:39:40|2322.36|2321.86|2322.86|2322.36|2322.86|2322.36|2322.11|2321.61|111
1643816390000|2022-02-02 15:39:50|2322.98|2322.48|2322.86|2322.36|2323.11|2322.61|2322.73|2322.23|54
1643816400000|2022-02-02 15:40:00|2323.11|2322.61|2323.48|2322.98|2323.48|2322.98|2322.86|2322.36|40
1643816410000|2022-02-02 15:40:10|2323.36|2322.86|2323.23|2322.73|2323.36|2322.86|2323.11|2322.61|22
1643816420000|2022-02-02 15:40:20|2323.36|2322.86|2323.11|2322.61|2323.36|2322.86|2322.98|2322.48|48
1643816430000|2022-02-02 15:40:30|2322.86|2322.36|2323.23|2322.73|2323.36|2322.86|2322.86|2322.36|30
1643816440000|2022-02-02 15:40:40|2323.36|2322.86|2322.86|2322.36|2323.61|2323.11|2322.86|2322.36|11
1643816450000|2022-02-02 15:40:50|2323.11|2322.61|2323.36|2322.86|2323.36|2322.86|2323.11|2322.61|7
1643816460000|2022-02-02 15:41:00|2323.23|2322.73|2322.98|2322.48|2323.23|2322.73|2322.61|2322.11|54
1643816470000|2022-02-02 15:41:10|2323.11|2322.61|2322.61|2322.11|2323.11|2322.61|2322.61|2322.11|26
1643816480000|2022-02-02 15:41:20|2322.73|2322.23|2322.36|2321.86|2322.73|2322.23|2322.11|2321.61|12
1643816490000|2022-02-02 15:41:30|2322.23|2321.73|2323.11|2322.61|2323.11|2322.61|2322.11|2321.61|9
1643816500000|2022-02-02 15:41:40|2322.98|2322.48|2323.11|2322.61|2323.11|2322.61|2322.86|2322.36|14
1643816510000|2022-02-02 15:41:50|2322.98|2322.48|2322.98|2322.48|2323.11|2322.61|2322.98|2322.48|1
1643816520000|2022-02-02 15:42:00|2322.61|2322.11|2322.86|2322.36|2322.86|2322.36|2322.36|2321.86|34
1643816530000|2022-02-02 15:42:10|2322.98|2322.48|2323.61|2323.11|2323.61|2323.11|2322.98|2322.48|14
1643816540000|2022-02-02 15:42:20|2323.48|2322.98|2323.36|2322.86|2323.61|2323.11|2323.36|2322.86|7
1643816550000|2022-02-02 15:42:30|2323.11|2322.61|2323.86|2323.36|2324.11|2323.61|2323.11|2322.61|42
1643816560000|2022-02-02 15:42:40|2323.98|2323.48|2323.86|2323.36|2324.11|2323.61|2323.86|2323.36|17
1643816570000|2022-02-02 15:42:50|2323.98|2323.48|2324.36|2323.86|2324.48|2323.98|2323.98|2323.48|25
1643816580000|2022-02-02 15:43:00|2324.23|2323.73|2324.61|2324.11|2324.61|2324.11|2324.11|2323.61|14
1643816590000|2022-02-02 15:43:10|2324.36|2323.86|2324.86|2324.36|2324.86|2324.36|2324.23|2323.73|29
1643816600000|2022-02-02 15:43:20|2324.98|2324.48|2325.23|2324.73|2325.23|2324.73|2324.98|2324.48|31
1643816610000|2022-02-02 15:43:30|2325.11|2324.61|2324.86|2324.36|2325.23|2324.73|2324.61|2324.11|19
1643816620000|2022-02-02 15:43:40|2324.73|2324.23|2324.86|2324.36|2324.86|2324.36|2324.61|2324.11|19
1643816630000|2022-02-02 15:43:50|2324.98|2324.48|2325.36|2324.86|2325.36|2324.86|2324.98|2324.48|19
1643816640000|2022-02-02 15:44:00|2325.23|2324.73|2325.86|2325.36|2325.86|2325.36|2325.11|2324.61|50
1643816650000|2022-02-02 15:44:10|2325.98|2325.48|2326.11|2325.61|2326.11|2325.61|2325.86|2325.36|28
1643816660000|2022-02-02 15:44:20|2325.86|2325.36|2326.11|2325.61|2326.36|2325.86|2325.86|2325.36|86
1643816670000|2022-02-02 15:44:30|2325.98|2325.48|2325.61|2325.11|2326.11|2325.61|2325.36|2324.86|71
1643816680000|2022-02-02 15:44:40|2325.36|2324.86|2326.11|2325.61|2326.11|2325.61|2325.36|2324.86|24
1643816690000|2022-02-02 15:44:50|2325.98|2325.48|2326.61|2326.11|2326.61|2326.11|2325.86|2325.36|47
1643816700000|2022-02-02 15:45:00|2326.48|2325.98|2326.36|2325.86|2326.48|2325.98|2325.98|2325.48|75
1643816710000|2022-02-02 15:45:10|2326.48|2325.98|2326.86|2326.36|2326.98|2326.48|2326.36|2325.86|40
1643816720000|2022-02-02 15:45:20|2326.98|2326.48|2326.98|2326.48|2327.11|2326.61|2326.86|2326.36|34
1643816730000|2022-02-02 15:45:30|2327.11|2326.61|2326.61|2326.11|2327.11|2326.61|2326.36|2325.86|59
1643816740000|2022-02-02 15:45:40|||||||||1
1643816750000|2022-02-02 15:45:50|2326.86|2326.36|2327.11|2326.61|2327.11|2326.61|2326.61|2326.11|148
1643816760000|2022-02-02 15:46:00|2327.36|2326.86|2327.36|2326.86|2327.36|2326.86|2326.86|2326.36|104
1643816770000|2022-02-02 15:46:10|2327.11|2326.61|2327.48|2326.98|2327.61|2327.11|2327.11|2326.61|57
1643816780000|2022-02-02 15:46:20|2327.36|2326.86|2326.86|2326.36|2327.36|2326.86|2326.86|2326.36|35
1643816790000|2022-02-02 15:46:30|2326.73|2326.23|2326.86|2326.36|2326.86|2326.36|2326.73|2326.23|45
1643816800000|2022-02-02 15:46:40|2326.73|2326.23|2326.86|2326.36|2326.86|2326.36|2326.48|2325.98|63
1643816810000|2022-02-02 15:46:50|2326.73|2326.23|2326.36|2325.86|2326.73|2326.23|2326.11|2325.61|29
1643816820000|2022-02-02 15:47:00|2326.48|2325.98|2326.61|2326.11|2326.86|2326.36|2326.48|2325.98|44
1643816830000|2022-02-02 15:47:10|2326.48|2325.98|2326.61|2326.11|2326.86|2326.36|2326.36|2325.86|60
1643816840000|2022-02-02 15:47:20|2326.73|2326.23|2326.61|2326.11|2326.86|2326.36|2326.61|2326.11|27
1643816850000|2022-02-02 15:47:30|2326.48|2325.98|2325.86|2325.36|2326.48|2325.98|2325.73|2325.23|24
1643816860000|2022-02-02 15:47:40|2325.73|2325.23|2325.23|2324.73|2325.73|2325.23|2324.98|2324.48|91
1643816870000|2022-02-02 15:47:50|2325.36|2324.86|2325.86|2325.36|2325.86|2325.36|2325.11|2324.61|29
1643816880000|2022-02-02 15:48:00|2326.11|2325.61|2325.86|2325.36|2326.11|2325.61|2325.86|2325.36|37
1643816890000|2022-02-02 15:48:10|2325.98|2325.48|2326.36|2325.86|2326.36|2325.86|2325.98|2325.48|40
1643816900000|2022-02-02 15:48:20|2326.61|2326.11|2326.61|2326.11|2326.61|2326.11|2326.36|2325.86|48
1643816910000|2022-02-02 15:48:30|2326.73|2326.23|2326.86|2326.36|2326.86|2326.36|2326.61|2326.11|21
1643816920000|2022-02-02 15:48:40|2326.61|2326.11|2326.61|2326.11|2326.86|2326.36|2326.61|2326.11|35
1643816930000|2022-02-02 15:48:50|2326.48|2325.98|2326.86|2326.36|2326.86|2326.36|2326.36|2325.86|54
1643816940000|2022-02-02 15:49:00|2326.61|2326.11|2327.11|2326.61|2327.11|2326.61|2326.61|2326.11|35
1643816950000|2022-02-02 15:49:10|2326.98|2326.48|2327.11|2326.61|2327.11|2326.61|2326.98|2326.48|4
1643816960000|2022-02-02 15:49:20|2326.98|2326.48|2326.86|2326.36|2326.98|2326.48|2326.86|2326.36|10
1643816970000|2022-02-02 15:49:30|2326.98|2326.48|2326.61|2326.11|2327.11|2326.61|2326.61|2326.11|54
1643816980000|2022-02-02 15:49:40|2326.73|2326.23|2327.11|2326.61|2327.11|2326.61|2326.73|2326.23|30
1643816990000|2022-02-02 15:49:50|2326.98|2326.48|2326.86|2326.36|2326.98|2326.48|2326.86|2326.36|9
1643817000000|2022-02-02 15:50:00|2326.73|2326.23|2326.36|2325.86|2327.11|2326.61|2326.36|2325.86|110
1643817010000|2022-02-02 15:50:10|2326.23|2325.73|2326.61|2326.11|2326.61|2326.11|2326.23|2325.73|35
1643817020000|2022-02-02 15:50:20|2326.73|2326.23|2326.86|2326.36|2326.86|2326.36|2326.73|2326.23|10
1643817030000|2022-02-02 15:50:30|2326.73|2326.23|2326.86|2326.36|2326.86|2326.36|2326.61|2326.11|12
1643817040000|2022-02-02 15:50:40|2326.73|2326.23|2326.48|2325.98|2326.86|2326.36|2326.36|2325.86|41
1643817050000|2022-02-02 15:50:50|2326.61|2326.11|2326.36|2325.86|2326.61|2326.11|2326.36|2325.86|1
1643817060000|2022-02-02 15:51:00|2326.48|2325.98|2326.36|2325.86|2326.61|2326.11|2326.36|2325.86|9
1643817070000|2022-02-02 15:51:10|2326.48|2325.98|2326.73|2326.23|2326.73|2326.23|2326.48|2325.98|8
1643817080000|2022-02-02 15:51:20|2326.86|2326.36|2326.36|2325.86|2326.86|2326.36|2326.23|2325.73|30
1643817090000|2022-02-02 15:51:30|2326.23|2325.73|2326.23|2325.73|2326.36|2325.86|2326.11|2325.61|24
1643817100000|2022-02-02 15:51:40|2326.36|2325.86|2325.61|2325.11|2326.36|2325.86|2325.61|2325.11|12
1643817110000|2022-02-02 15:51:50|2325.48|2324.98|2325.86|2325.36|2325.86|2325.36|2325.48|2324.98|8
1643817120000|2022-02-02 15:52:00|2325.73|2325.23|2325.73|2325.23|2325.86|2325.36|2325.48|2324.98|7
1643817130000|2022-02-02 15:52:10|2325.61|2325.11|2325.61|2325.11|2325.86|2325.36|2325.61|2325.11|15
1643817140000|2022-02-02 15:52:20|2325.73|2325.23|2326.11|2325.61|2326.11|2325.61|2325.61|2325.11|14
1643817150000|2022-02-02 15:52:30|2326.23|2325.73|2325.86|2325.36|2326.23|2325.73|2325.86|2325.36|10
1643817160000|2022-02-02 15:52:40|2326.11|2325.61|2325.86|2325.36|2326.11|2325.61|2325.86|2325.36|40
1643817170000|2022-02-02 15:52:50|2325.98|2325.48|2325.73|2325.23|2326.11|2325.61|2325.61|2325.11|80
1643817180000|2022-02-02 15:53:00|2325.86|2325.36|2325.61|2325.11|2325.86|2325.36|2325.36|2324.86|27
1643817190000|2022-02-02 15:53:10|2325.48|2324.98|2325.73|2325.23|2325.86|2325.36|2325.23|2324.73|99
1643817200000|2022-02-02 15:53:20|2325.86|2325.36|2325.73|2325.23|2325.86|2325.36|2325.61|2325.11|11
1643817210000|2022-02-02 15:53:30|2325.86|2325.36|2325.86|2325.36|2325.86|2325.36|2325.48|2324.98|25
1643817220000|2022-02-02 15:53:40|2325.73|2325.23|2325.36|2324.86|2325.86|2325.36|2325.36|2324.86|14
1643817230000|2022-02-02 15:53:50|2325.23|2324.73|2325.61|2325.11|2325.61|2325.11|2325.11|2324.61|33
1643817240000|2022-02-02 15:54:00|2325.86|2325.36|2325.61|2325.11|2325.86|2325.36|2325.11|2324.61|65
1643817250000|2022-02-02 15:54:10|2325.36|2324.86|2325.36|2324.86|2325.36|2324.86|2325.11|2324.61|21
1643817260000|2022-02-02 15:54:20|2325.23|2324.73|2325.11|2324.61|2325.36|2324.86|2325.11|2324.61|2
1643817270000|2022-02-02 15:54:30|2325.23|2324.73|2325.36|2324.86|2325.61|2325.11|2324.86|2324.36|20
1643817280000|2022-02-02 15:54:40|2325.23|2324.73|2325.11|2324.61|2325.36|2324.86|2325.11|2324.61|22
1643817290000|2022-02-02 15:54:50|2325.23|2324.73|2325.36|2324.86|2325.36|2324.86|2325.11|2324.61|3
1643817300000|2022-02-02 15:55:00|2325.48|2324.98|2325.61|2325.11|2325.61|2325.11|2325.36|2324.86|74
1643817310000|2022-02-02 15:55:10|2325.48|2324.98|2325.36|2324.86|2325.61|2325.11|2325.36|2324.86|18
1643817320000|2022-02-02 15:55:20|2325.48|2324.98|2325.36|2324.86|2325.61|2325.11|2325.36|2324.86|10
1643817330000|2022-02-02 15:55:30|2325.48|2324.98|2325.61|2325.11|2325.86|2325.36|2325.48|2324.98|31
1643817340000|2022-02-02 15:55:40|2325.73|2325.23|2325.61|2325.11|2325.86|2325.36|2325.61|2325.11|3
1643817350000|2022-02-02 15:55:50|2325.73|2325.23|2325.86|2325.36|2325.86|2325.36|2325.61|2325.11|12
1643817360000|2022-02-02 15:56:00|2325.73|2325.23|2325.48|2324.98|2325.73|2325.23|2325.36|2324.86|31
1643817370000|2022-02-02 15:56:10|2325.36|2324.86|2325.23|2324.73|2325.36|2324.86|2325.11|2324.61|46
1643817380000|2022-02-02 15:56:20|2325.36|2324.86|2325.11|2324.61|2325.36|2324.86|2325.11|2324.61|21
1643817390000|2022-02-02 15:56:30|2325.23|2324.73|2325.36|2324.86|2325.36|2324.86|2325.23|2324.73|43
1643817400000|2022-02-02 15:56:40|2325.61|2325.11|2325.61|2325.11|2325.61|2325.11|2325.61|2325.11|9
1643817410000|2022-02-02 15:56:50|2325.73|2325.23|2325.86|2325.36|2326.11|2325.61|2325.73|2325.23|29
1643817420000|2022-02-02 15:57:00|2325.61|2325.11|2326.11|2325.61|2326.11|2325.61|2325.61|2325.11|35
1643817430000|2022-02-02 15:57:10|2326.36|2325.86|2325.86|2325.36|2326.36|2325.86|2325.86|2325.36|23
1643817440000|2022-02-02 15:57:20|2325.98|2325.48|2325.86|2325.36|2326.11|2325.61|2325.86|2325.36|21
1643817450000|2022-02-02 15:57:30|2325.98|2325.48|2325.86|2325.36|2326.11|2325.61|2325.86|2325.36|18
1643817460000|2022-02-02 15:57:40|2325.98|2325.48|2326.11|2325.61|2326.11|2325.61|2325.86|2325.36|23
1643817470000|2022-02-02 15:57:50|2326.36|2325.86|2326.48|2325.98|2326.61|2326.11|2326.36|2325.86|78
1643817480000|2022-02-02 15:58:00|2326.36|2325.86|2327.11|2326.61|2327.11|2326.61|2326.36|2325.86|40
1643817490000|2022-02-02 15:58:10|2326.98|2326.48|2327.36|2326.86|2327.36|2326.86|2326.86|2326.36|16
1643817500000|2022-02-02 15:58:20|2327.23|2326.73|2327.11|2326.61|2327.23|2326.73|2327.11|2326.61|25
1643817510000|2022-02-02 15:58:30|2326.86|2326.36|2326.61|2326.11|2326.86|2326.36|2326.61|2326.11|31
1643817520000|2022-02-02 15:58:40|2326.86|2326.36|2326.86|2326.36|2326.98|2326.48|2326.61|2326.11|25
1643817530000|2022-02-02 15:58:50|2326.61|2326.11|2326.61|2326.11|2326.86|2326.36|2326.61|2326.11|12
1643817540000|2022-02-02 15:59:00|2326.86|2326.36|2326.61|2326.11|2326.86|2326.36|2326.61|2326.11|19
1643817550000|2022-02-02 15:59:10|2326.86|2326.36|2326.86|2326.36|2326.86|2326.36|2326.61|2326.11|87
1643817560000|2022-02-02 15:59:20|2326.73|2326.23|2326.86|2326.36|2326.86|2326.36|2326.61|2326.11|26
1643817570000|2022-02-02 15:59:30|2326.73|2326.23|2326.86|2326.36|2326.86|2326.36|2326.61|2326.11|66
1643817580000|2022-02-02 15:59:40|2326.98|2326.48|2326.86|2326.36|2327.11|2326.61|2326.86|2326.36|52
1643817590000|2022-02-02 15:59:50|2326.73|2326.23|2326.61|2326.11|2326.73|2326.23|2326.61|2326.11|23
1643817600000|2022-02-02 16:00:00|2326.36|2325.86|2326.61|2326.11|2326.86|2326.36|2326.36|2325.86|77
1643817610000|2022-02-02 16:00:10|2326.36|2325.86|2326.36|2325.86|2326.36|2325.86|2326.11|2325.61|90
1643817620000|2022-02-02 16:00:20|2326.23|2325.73|2326.36|2325.86|2326.36|2325.86|2326.11|2325.61|13
1643817630000|2022-02-02 16:00:30|2326.23|2325.73|2326.11|2325.61|2326.36|2325.86|2326.11|2325.61|7
1643817640000|2022-02-02 16:00:40|2326.23|2325.73|2325.86|2325.36|2326.23|2325.73|2325.73|2325.23|88
1643817650000|2022-02-02 16:00:50|2326.11|2325.61|2326.11|2325.61|2326.11|2325.61|2325.86|2325.36|50
1643817660000|2022-02-02 16:01:00|2325.98|2325.48|2325.86|2325.36|2326.11|2325.61|2325.86|2325.36|16
1643817670000|2022-02-02 16:01:10|2325.73|2325.23|2325.86|2325.36|2325.86|2325.36|2325.61|2325.11|47
1643817680000|2022-02-02 16:01:20|2325.73|2325.23|2326.36|2325.86|2326.36|2325.86|2325.61|2325.11|50
1643817690000|2022-02-02 16:01:30|2326.61|2326.11|2325.86|2325.36|2326.61|2326.11|2325.86|2325.36|36
1643817700000|2022-02-02 16:01:40|2325.73|2325.23|2325.61|2325.11|2325.73|2325.23|2325.61|2325.11|16
1643817710000|2022-02-02 16:01:50|2325.86|2325.36|2325.61|2325.11|2325.86|2325.36|2325.61|2325.11|84
1643817720000|2022-02-02 16:02:00|2325.48|2324.98|2325.36|2324.86|2325.61|2325.11|2325.36|2324.86|30
1643817730000|2022-02-02 16:02:10|2325.61|2325.11|2325.61|2325.11|2325.86|2325.36|2325.61|2325.11|85
1643817740000|2022-02-02 16:02:20|2325.73|2325.23|2325.36|2324.86|2325.86|2325.36|2325.36|2324.86|18
1643817750000|2022-02-02 16:02:30|2325.48|2324.98|2325.61|2325.11|2325.61|2325.11|2325.36|2324.86|32
1643817760000|2022-02-02 16:02:40|2325.36|2324.86|2325.36|2324.86|2325.61|2325.11|2325.36|2324.86|27
1643817770000|2022-02-02 16:02:50|2325.48|2324.98|2325.23|2324.73|2325.48|2324.98|2325.23|2324.73|38
1643817780000|2022-02-02 16:03:00|2325.36|2324.86|2324.86|2324.36|2325.36|2324.86|2324.61|2324.11|22
1643817790000|2022-02-02 16:03:10|2324.98|2324.48|2324.86|2324.36|2325.11|2324.61|2324.86|2324.36|66
1643817800000|2022-02-02 16:03:20|2324.98|2324.48|2324.86|2324.36|2325.11|2324.61|2324.86|2324.36|7
1643817810000|2022-02-02 16:03:30|2325.23|2324.73|2325.36|2324.86|2325.48|2324.98|2325.23|2324.73|41
1643817820000|2022-02-02 16:03:40|2325.48|2324.98|2325.23|2324.73|2325.61|2325.11|2325.11|2324.61|30
1643817830000|2022-02-02 16:03:50|2325.36|2324.86|2325.36|2324.86|2325.61|2325.11|2325.11|2324.61|27
1643817840000|2022-02-02 16:04:00|2325.23|2324.73|2325.36|2324.86|2325.36|2324.86|2325.23|2324.73|12
1643817850000|2022-02-02 16:04:10|2325.48|2324.98|2325.61|2325.11|2325.61|2325.11|2325.36|2324.86|25
1643817860000|2022-02-02 16:04:20|2325.48|2324.98|2325.61|2325.11|2325.86|2325.36|2325.48|2324.98|21
1643817870000|2022-02-02 16:04:30|2325.36|2324.86|2325.86|2325.36|2325.86|2325.36|2325.36|2324.86|70
1643817880000|2022-02-02 16:04:40|2326.11|2325.61|2326.11|2325.61|2326.36|2325.86|2325.86|2325.36|28
1643817890000|2022-02-02 16:04:50|2326.36|2325.86|2326.11|2325.61|2326.36|2325.86|2326.11|2325.61|70
1643817900000|2022-02-02 16:05:00|2325.98|2325.48|2326.11|2325.61|2326.11|2325.61|2325.86|2325.36|55
1643817910000|2022-02-02 16:05:10|2326.23|2325.73|2326.11|2325.61|2326.36|2325.86|2325.86|2325.36|31
1643817920000|2022-02-02 16:05:20|2325.98|2325.48|2326.36|2325.86|2326.36|2325.86|2325.86|2325.36|18
1643817930000|2022-02-02 16:05:30|2326.23|2325.73|2325.86|2325.36|2326.36|2325.86|2325.86|2325.36|13
1643817940000|2022-02-02 16:05:40|2325.61|2325.11|2325.86|2325.36|2325.86|2325.36|2325.61|2325.11|95
1643817950000|2022-02-02 16:05:50|2325.98|2325.48|2326.23|2325.73|2326.36|2325.86|2325.98|2325.48|33
1643817960000|2022-02-02 16:06:00|2326.36|2325.86|2325.73|2325.23|2326.36|2325.86|2325.73|2325.23|30
1643817970000|2022-02-02 16:06:10|2325.86|2325.36|2325.86|2325.36|2325.86|2325.36|2325.61|2325.11|12
1643817980000|2022-02-02 16:06:20|2325.73|2325.23|2325.86|2325.36|2325.86|2325.36|2325.73|2325.23|7
1643817990000|2022-02-02 16:06:30|2325.73|2325.23|2325.36|2324.86|2325.73|2325.23|2325.36|2324.86|39
1643818000000|2022-02-02 16:06:40|2325.23|2324.73|2325.36|2324.86|2325.36|2324.86|2325.11|2324.61|12
1643818010000|2022-02-02 16:06:50|2325.23|2324.73|2325.11|2324.61|2325.36|2324.86|2325.11|2324.61|18
1643818020000|2022-02-02 16:07:00|2324.98|2324.48|2324.86|2324.36|2325.11|2324.61|2324.73|2324.23|63
1643818030000|2022-02-02 16:07:10|2324.73|2324.23|2324.61|2324.11|2324.73|2324.23|2324.48|2323.98|10
1643818040000|2022-02-02 16:07:20|2324.48|2323.98|2324.61|2324.11|2324.61|2324.11|2324.48|2323.98|4
1643818050000|2022-02-02 16:07:30|2324.86|2324.36|2324.61|2324.11|2324.86|2324.36|2324.48|2323.98|35
1643818060000|2022-02-02 16:07:40|2324.48|2323.98|2324.61|2324.11|2324.61|2324.11|2324.36|2323.86|34
1643818070000|2022-02-02 16:07:50|2324.86|2324.36|2324.73|2324.23|2324.86|2324.36|2324.61|2324.11|50
1643818080000|2022-02-02 16:08:00|2324.61|2324.11|2324.86|2324.36|2325.11|2324.61|2324.61|2324.11|36
1643818090000|2022-02-02 16:08:10|2324.73|2324.23|2325.11|2324.61|2325.11|2324.61|2324.61|2324.11|15
1643818100000|2022-02-02 16:08:20|2324.98|2324.48|2324.86|2324.36|2325.11|2324.61|2324.86|2324.36|55
1643818110000|2022-02-02 16:08:30|2324.98|2324.48|2325.23|2324.73|2325.36|2324.86|2324.86|2324.36|40
1643818120000|2022-02-02 16:08:40|2325.36|2324.86|2325.11|2324.61|2325.36|2324.86|2325.11|2324.61|10
1643818130000|2022-02-02 16:08:50|2324.98|2324.48|2324.73|2324.23|2324.98|2324.48|2324.61|2324.11|9
1643818140000|2022-02-02 16:09:00|2324.61|2324.11|2324.86|2324.36|2324.86|2324.36|2324.23|2323.73|51
1643818150000|2022-02-02 16:09:10|2324.73|2324.23|2324.86|2324.36|2324.86|2324.36|2324.73|2324.23|31
1643818160000|2022-02-02 16:09:20|2324.73|2324.23|2324.73|2324.23|2324.86|2324.36|2324.73|2324.23|13
1643818170000|2022-02-02 16:09:30|2324.61|2324.11|2324.36|2323.86|2324.86|2324.36|2324.36|2323.86|3
1643818180000|2022-02-02 16:09:40|2324.23|2323.73|2324.61|2324.11|2324.61|2324.11|2324.11|2323.61|37
1643818190000|2022-02-02 16:09:50|2324.48|2323.98|2324.73|2324.23|2324.86|2324.36|2324.48|2323.98|29
1643818200000|2022-02-02 16:10:00|2324.61|2324.11|2324.98|2324.48|2324.98|2324.48|2324.61|2324.11|20
1643818210000|2022-02-02 16:10:10|2325.11|2324.61|2325.11|2324.61|2325.11|2324.61|2324.86|2324.36|68
1643818220000|2022-02-02 16:10:20|2324.98|2324.48|2325.11|2324.61|2325.11|2324.61|2324.86|2324.36|27
1643818230000|2022-02-02 16:10:30|2324.86|2324.36|2325.11|2324.61|2325.11|2324.61|2324.86|2324.36|36
1643818240000|2022-02-02 16:10:40|2325.36|2324.86|2325.36|2324.86|2325.36|2324.86|2325.11|2324.61|19
1643818250000|2022-02-02 16:10:50|2325.23|2324.73|2325.36|2324.86|2325.36|2324.86|2325.23|2324.73|13
1643818260000|2022-02-02 16:11:00|2325.23|2324.73|2324.36|2323.86|2325.23|2324.73|2324.36|2323.86|85
1643818270000|2022-02-02 16:11:10|2324.48|2323.98|2324.61|2324.11|2324.86|2324.36|2324.48|2323.98|24
1643818280000|2022-02-02 16:11:20|2324.48|2323.98|2324.61|2324.11|2324.61|2324.11|2324.36|2323.86|14
1643818290000|2022-02-02 16:11:30|2324.48|2323.98|2324.36|2323.86|2324.48|2323.98|2324.23|2323.73|12
1643818300000|2022-02-02 16:11:40|2324.23|2323.73|2324.11|2323.61|2324.23|2323.73|2324.11|2323.61|29
1643818310000|2022-02-02 16:11:50|2323.86|2323.36|2324.36|2323.86|2324.36|2323.86|2323.86|2323.36|25
1643818320000|2022-02-02 16:12:00|2324.61|2324.11|2324.11|2323.61|2324.61|2324.11|2324.11|2323.61|74
1643818330000|2022-02-02 16:12:10|2323.98|2323.48|2324.11|2323.61|2324.11|2323.61|2323.86|2323.36|15
1643818340000|2022-02-02 16:12:20|2324.23|2323.73|2324.61|2324.11|2324.61|2324.11|2324.23|2323.73|31
1643818350000|2022-02-02 16:12:30|2324.73|2324.23|2324.61|2324.11|2324.86|2324.36|2324.61|2324.11|40
1643818360000|2022-02-02 16:12:40|2324.86|2324.36|2324.36|2323.86|2324.86|2324.36|2324.36|2323.86|31
1643818370000|2022-02-02 16:12:50|2324.23|2323.73|2324.23|2323.73|2324.23|2323.73|2324.23|2323.73|16
1643818380000|2022-02-02 16:13:00|2324.36|2323.86|2323.86|2323.36|2324.36|2323.86|2323.86|2323.36|63
1643818390000|2022-02-02 16:13:10|2323.61|2323.11|2323.61|2323.11|2323.61|2323.11|2323.48|2322.98|66
1643818400000|2022-02-02 16:13:20|2323.86|2323.36|2323.86|2323.36|2324.11|2323.61|2323.86|2323.36|25
1643818410000|2022-02-02 16:13:30|2323.98|2323.48|2323.61|2323.11|2324.11|2323.61|2323.61|2323.11|22
1643818420000|2022-02-02 16:13:40|2323.73|2323.23|2323.86|2323.36|2323.86|2323.36|2323.73|2323.23|23
1643818430000|2022-02-02 16:13:50|2323.98|2323.48|2324.36|2323.86|2324.36|2323.86|2323.86|2323.36|91
1643818440000|2022-02-02 16:14:00|2324.48|2323.98|2324.36|2323.86|2324.61|2324.11|2324.36|2323.86|27
1643818450000|2022-02-02 16:14:10|2324.23|2323.73|2324.36|2323.86|2324.36|2323.86|2324.11|2323.61|44
1643818460000|2022-02-02 16:14:20|2324.48|2323.98|2324.61|2324.11|2324.86|2324.36|2324.36|2323.86|60
1643818470000|2022-02-02 16:14:30|2324.36|2323.86|2324.36|2323.86|2324.61|2324.11|2324.11|2323.61|40
1643818480000|2022-02-02 16:14:40|2324.11|2323.61|2323.86|2323.36|2324.36|2323.86|2323.86|2323.36|22
1643818490000|2022-02-02 16:14:50|2323.98|2323.48|2323.86|2323.36|2323.98|2323.48|2323.86|2323.36|1
1643818500000|2022-02-02 16:15:00|2323.61|2323.11|2324.61|2324.11|2324.61|2324.11|2323.61|2323.11|77
1643818510000|2022-02-02 16:15:10|2324.73|2324.23|2324.86|2324.36|2324.98|2324.48|2324.61|2324.11|141
1643818520000|2022-02-02 16:15:20|2324.73|2324.23|2324.61|2324.11|2324.86|2324.36|2324.61|2324.11|55
1643818540000|2022-02-02 16:15:40|2324.86|2324.36|2324.61|2324.11|2324.86|2324.36|2324.61|2324.11|84
1643818550000|2022-02-02 16:15:50|2324.36|2323.86|2324.11|2323.61|2324.36|2323.86|2323.98|2323.48|64
1643818560000|2022-02-02 16:16:00|2324.36|2323.86|2324.86|2324.36|2324.86|2324.36|2324.36|2323.86|116
1643818570000|2022-02-02 16:16:10|2324.73|2324.23|2324.61|2324.11|2324.86|2324.36|2324.61|2324.11|40
1643818580000|2022-02-02 16:16:20|2324.73|2324.23|2324.98|2324.48|2325.11|2324.61|2324.73|2324.23|64
1643818590000|2022-02-02 16:16:30|2324.86|2324.36|2324.86|2324.36|2325.11|2324.61|2324.86|2324.36|58
1643818600000|2022-02-02 16:16:40|2324.73|2324.23|2324.61|2324.11|2324.73|2324.23|2324.61|2324.11|15
1643818610000|2022-02-02 16:16:50|2324.73|2324.23|2325.11|2324.61|2325.11|2324.61|2324.73|2324.23|94
1643818620000|2022-02-02 16:17:00|2324.98|2324.48|2324.86|2324.36|2324.98|2324.48|2324.61|2324.11|37
1643818630000|2022-02-02 16:17:10|2325.11|2324.61|2325.11|2324.61|2325.36|2324.86|2324.98|2324.48|70
1643818640000|2022-02-02 16:17:20|2325.23|2324.73|2325.36|2324.86|2325.36|2324.86|2325.11|2324.61|32
1643818650000|2022-02-02 16:17:30|2325.48|2324.98|2325.86|2325.36|2325.86|2325.36|2325.48|2324.98|41
1643818660000|2022-02-02 16:17:40|2325.98|2325.48|2326.11|2325.61|2326.11|2325.61|2325.98|2325.48|36
1643818670000|2022-02-02 16:17:50|2325.98|2325.48|2325.86|2325.36|2325.98|2325.48|2325.86|2325.36|66
1643818680000|2022-02-02 16:18:00|2325.73|2325.23|2325.61|2325.11|2325.73|2325.23|2325.36|2324.86|64
1643818690000|2022-02-02 16:18:10|2325.36|2324.86|2325.36|2324.86|2325.36|2324.86|2325.36|2324.86|36
1643818700000|2022-02-02 16:18:20|2325.23|2324.73|2325.36|2324.86|2325.36|2324.86|2325.11|2324.61|57
1643818710000|2022-02-02 16:18:30|2325.61|2325.11|2325.61|2325.11|2325.61|2325.11|2325.36|2324.86|29
1643818720000|2022-02-02 16:18:40|2325.73|2325.23|2325.73|2325.23|2325.86|2325.36|2325.73|2325.23|20
1643818730000|2022-02-02 16:18:50|2325.61|2325.11|2325.61|2325.11|2325.61|2325.11|2325.36|2324.86|43
1643818740000|2022-02-02 16:19:00|||||||||18
1643818750000|2022-02-02 16:19:10|2325.86|2325.36|2325.61|2325.11|2325.86|2325.36|2325.61|2325.11|56
1643818760000|2022-02-02 16:19:20|2325.86|2325.36|2325.86|2325.36|2325.86|2325.36|2325.73|2325.23|18
1643818770000|2022-02-02 16:19:30|2326.11|2325.61|2325.86|2325.36|2326.11|2325.61|2325.86|2325.36|57
1643818780000|2022-02-02 16:19:40|2325.73|2325.23|2325.61|2325.11|2325.86|2325.36|2325.61|2325.11|29
1643818790000|2022-02-02 16:19:50|2325.86|2325.36|2325.86|2325.36|2325.86|2325.36|2325.61|2325.11|45
1643818800000|2022-02-02 16:20:00|2325.73|2325.23|2326.11|2325.61|2326.36|2325.86|2325.73|2325.23|124
1643818810000|2022-02-02 16:20:10|2326.36|2325.86|2326.61|2326.11|2326.61|2326.11|2326.36|2325.86|109
1643818820000|2022-02-02 16:20:20|2326.48|2325.98|2326.86|2326.36|2327.11|2326.61|2326.36|2325.86|89
1643818830000|2022-02-02 16:20:30|2326.98|2326.48|2326.61|2326.11|2326.98|2326.48|2326.36|2325.86|101
1643818840000|2022-02-02 16:20:40|2326.36|2325.86|2325.61|2325.11|2326.36|2325.86|2325.61|2325.11|70
1643818850000|2022-02-02 16:20:50|2325.73|2325.23|2325.86|2325.36|2326.11|2325.61|2325.61|2325.11|34
1643818860000|2022-02-02 16:21:00|2326.11|2325.61|2325.86|2325.36|2326.23|2325.73|2325.86|2325.36|81
1643818870000|2022-02-02 16:21:10|2325.98|2325.48|2326.11|2325.61|2326.11|2325.61|2325.98|2325.48|30
1643818880000|2022-02-02 16:21:20|2325.98|2325.48|2325.61|2325.11|2326.11|2325.61|2325.61|2325.11|108
1643818890000|2022-02-02 16:21:30|2325.48|2324.98|2325.86|2325.36|2325.86|2325.36|2325.48|2324.98|121
1643818900000|2022-02-02 16:21:40|2325.73|2325.23|2325.98|2325.48|2325.98|2325.48|2325.61|2325.11|137
1643818910000|2022-02-02 16:21:50|2325.86|2325.36|2325.86|2325.36|2325.98|2325.48|2325.86|2325.36|13
1643818920000|2022-02-02 16:22:00|2325.98|2325.48|2326.11|2325.61|2326.11|2325.61|2325.98|2325.48|66
1643818930000|2022-02-02 16:22:10|2325.98|2325.48|2325.86|2325.36|2326.23|2325.73|2325.86|2325.36|53
1643818940000|2022-02-02 16:22:20|||||||||32
1643818950000|2022-02-02 16:22:30|2325.98|2325.48|2326.11|2325.61|2326.11|2325.61|2325.86|2325.36|82
1643818960000|2022-02-02 16:22:40|2325.98|2325.48|2325.98|2325.48|2325.98|2325.48|2325.86|2325.36|24
1643818970000|2022-02-02 16:22:50|2325.86|2325.36|2325.86|2325.36|2326.11|2325.61|2325.86|2325.36|79
1643818980000|2022-02-02 16:23:00|||||||||54
1643818990000|2022-02-02 16:23:10|2325.73|2325.23|2325.86|2325.36|2325.86|2325.36|2325.73|2325.23|113
1643819000000|2022-02-02 16:23:20|2325.73|2325.23|2325.86|2325.36|2325.86|2325.36|2325.61|2325.11|49
1643819010000|2022-02-02 16:23:30|2325.98|2325.48|2325.86|2325.36|2325.98|2325.48|2325.86|2325.36|52
1643819020000|2022-02-02 16:23:40|2325.73|2325.23|2325.61|2325.11|2325.73|2325.23|2325.61|2325.11|83
1643819030000|2022-02-02 16:23:50|2325.86|2325.36|2325.86|2325.36|2325.86|2325.36|2325.61|2325.11|63
1643819040000|2022-02-02 16:24:00|2326.11|2325.61|2325.98|2325.48|2326.11|2325.61|2325.98|2325.48|62
1643819050000|2022-02-02 16:24:10|2326.11|2325.61|2326.23|2325.73|2326.23|2325.73|2326.11|2325.61|76
1643819060000|2022-02-02 16:24:20|2326.36|2325.86|2326.23|2325.73|2326.36|2325.86|2326.11|2325.61|97
1643819070000|2022-02-02 16:24:30|2326.11|2325.61|2325.86|2325.36|2326.36|2325.86|2325.86|2325.36|185
1643819080000|2022-02-02 16:24:40|2325.98|2325.48|2325.98|2325.48|2325.98|2325.48|2325.98|2325.48|73
1643819090000|2022-02-02 16:24:50|2325.86|2325.36|2326.06|2324.56|2326.23|2325.73|2325.86|2324.56|252
1643819100000|2022-02-02 16:25:00|2326.28|2324.78|2326.58|2325.08|2326.65|2325.15|2326.09|2324.59|6
1643819110000|2022-02-02 16:25:10|2326.54|2325.04|2326.39|2324.89|2326.58|2325.08|2326.24|2324.74|0
1643819120000|2022-02-02 16:25:20|2326.35|2324.85|2326.13|2324.63|2326.35|2324.85|2326.09|2324.59|0
1643819130000|2022-02-02 16:25:30|2326.09|2324.59|2326.65|2325.15|2326.69|2325.19|2326.09|2324.59|0
1643819140000|2022-02-02 16:25:40|2326.61|2325.11|2326.73|2325.23|2326.99|2325.49|2326.61|2325.11|0
1643819150000|2022-02-02 16:25:50|2326.77|2325.27|2326.7|2325.2|2327.03|2325.53|2326.7|2325.2|0
1643819160000|2022-02-02 16:26:00|2326.66|2325.16|2327.03|2325.53|2327.26|2325.76|2326.66|2325.16|0
1643819170000|2022-02-02 16:26:10|2327.01|2325.51|2326.55|2325.05|2327.01|2325.51|2326.41|2324.91|0
1643819180000|2022-02-02 16:26:20|2326.53|2325.03|2326.47|2324.97|2326.83|2325.33|2326.27|2324.77|0
1643819190000|2022-02-02 16:26:30|2326.45|2324.95|2326.7|2325.2|2326.74|2325.24|2326.4|2324.9|0
1643819200000|2022-02-02 16:26:40|2326.76|2325.26|2327.04|2325.54|2327.08|2325.58|2326.7|2325.2|0
1643819210000|2022-02-02 16:26:50|2327.02|2325.52|2327.11|2325.61|2327.11|2325.61|2327|2325.5|0
1643819220000|2022-02-02 16:27:00|2327.15|2325.65|2327.15|2325.65|2327.15|2325.65|2327.08|2325.58|0
1643819230000|2022-02-02 16:27:10|2327.11|2325.61|2327.67|2326.17|2327.71|2326.21|2327.08|2325.58|0
1643819240000|2022-02-02 16:27:20|2327.65|2326.15|2327.64|2326.14|2327.71|2326.21|2327.64|2326.14|0
1643819250000|2022-02-02 16:27:30|2327.67|2326.17|2327.9|2326.4|2327.93|2326.43|2327.64|2326.14|2077
1643819260000|2022-02-02 16:27:40|2327.93|2326.43|2327.71|2326.21|2327.93|2326.43|2327.67|2326.17|0
1643819270000|2022-02-02 16:27:50|2327.67|2326.17|2327.71|2326.21|2327.75|2326.25|2327.67|2326.17|0
1643819280000|2022-02-02 16:28:00|2327.73|2326.23|2327.45|2325.95|2327.75|2326.25|2327.37|2325.87|0
1643819290000|2022-02-02 16:28:10|2327.41|2325.91|2327.67|2326.17|2327.88|2326.38|2327.41|2325.91|0
1643819300000|2022-02-02 16:28:20|2327.64|2326.14|2327.95|2326.45|2328.14|2326.64|2327.6|2326.1|0
1643819310000|2022-02-02 16:28:30|2327.93|2326.43|2327.69|2326.19|2327.95|2326.45|2327.69|2326.19|0
1643819320000|2022-02-02 16:28:40|2327.66|2326.16|2327.02|2325.52|2327.66|2326.16|2326.98|2325.48|0
1643819330000|2022-02-02 16:28:50|2326.98|2325.48|2326.9|2325.4|2326.98|2325.48|2326.6|2325.1|0
1643819340000|2022-02-02 16:29:00|2326.87|2325.37|2326.45|2324.95|2326.9|2325.4|2326.41|2324.91|0
1643819350000|2022-02-02 16:29:10|2326.41|2324.91|2326.79|2325.29|2327.06|2325.56|2326.33|2324.83|0
1643819360000|2022-02-02 16:29:20|2326.83|2325.33|2326.74|2325.24|2326.91|2325.41|2326.67|2325.17|0
1643819370000|2022-02-02 16:29:30|2326.76|2325.26|2327.02|2325.52|2327.25|2325.75|2326.76|2325.26|0
1643819380000|2022-02-02 16:29:40|2326.99|2325.49|2327.43|2325.93|2327.52|2326.02|2326.99|2325.49|0
1643819390000|2022-02-02 16:29:50|2327.39|2325.89|2327.7|2326.2|2327.87|2326.37|2327.05|2325.55|0
1643819400000|2022-02-02 16:30:00|2327.72|2326.22|2326.72|2325.22|2327.72|2326.22|2326.72|2325.22|68
1643819410000|2022-02-02 16:30:10|2326.75|2325.25|2325.43|2324.03|2326.98|2325.48|2325.43|2324.03|67
1643819420000|2022-02-02 16:30:20|2325.81|2324.41|2324.93|2323.53|2325.81|2324.41|2324.43|2323.03|31
1643819430000|2022-02-02 16:30:30|2324.43|2323.03|2325.06|2323.66|2325.06|2323.66|2324.43|2323.03|37
1643819440000|2022-02-02 16:30:40|2324.93|2323.53|2324.18|2322.78|2324.93|2323.53|2324.18|2322.78|28
1643819450000|2022-02-02 16:30:50|2324.31|2322.91|2324.06|2322.66|2324.31|2322.91|2323.43|2322.03|5
1643819460000|2022-02-02 16:31:00|2323.93|2322.53|2323.93|2322.53|2323.93|2322.53|2323.68|2322.28|2
1643819470000|2022-02-02 16:31:10|2323.56|2322.16|2323.93|2322.53|2323.93|2322.53|2323.43|2322.03|36
1643819490000|2022-02-02 16:31:30|||||||||10
1643819500000|2022-02-02 16:31:40|2324.06|2322.66|2323.93|2322.53|2324.06|2322.66|2323.93|2322.53|35
1643819510000|2022-02-02 16:31:50|||||||||35
1643819520000|2022-02-02 16:32:00|2324.06|2322.66|2324.06|2322.66|2324.93|2323.53|2324.06|2322.66|51
1643819530000|2022-02-02 16:32:10|||||||||7
1643819540000|2022-02-02 16:32:20|||||||||8
1643819550000|2022-02-02 16:32:30|2323.93|2322.53|2324.81|2323.41|2324.81|2323.41|2323.93|2322.53|14
1643819560000|2022-02-02 16:32:40|2323.93|2322.53|2324.56|2323.16|2325.06|2323.66|2323.93|2322.53|53
1643819570000|2022-02-02 16:32:50|2324.43|2323.03|2323.93|2322.53|2324.43|2323.03|2323.81|2322.41|25
1643819580000|2022-02-02 16:33:00|2323.81|2322.41|2323.81|2322.41|2323.81|2322.41|2323.81|2322.41|4
1643819600000|2022-02-02 16:33:20|2323.93|2322.53|2324.06|2322.66|2324.06|2322.66|2323.81|2322.41|0
1643819610000|2022-02-02 16:33:30|2324.18|2322.78|2324.56|2323.16|2324.56|2323.16|2323.93|2322.53|20
1643819620000|2022-02-02 16:33:40|2324.43|2323.03|2324.43|2323.03|2324.43|2323.03|2324.31|2322.91|5
1643819640000|2022-02-02 16:34:00|2324.56|2323.16|2323.93|2322.53|2324.56|2323.16|2323.81|2322.41|21
1643819660000|2022-02-02 16:34:20|2324.06|2322.66|2323.93|2322.53|2324.06|2322.66|2323.93|2322.53|4
1643819670000|2022-02-02 16:34:30|2324.06|2322.66|2323.93|2322.53|2324.43|2323.03|2323.93|2322.53|7
1643819680000|2022-02-02 16:34:40|2324.06|2322.66|2323.43|2322.03|2324.06|2322.66|2323.43|2322.03|27
1643819690000|2022-02-02 16:34:50|2323.31|2321.91|2323.31|2321.91|2323.68|2322.28|2323.31|2321.91|3
1643819700000|2022-02-02 16:35:00|2323.68|2322.28|2323.31|2321.91|2323.68|2322.28|2323.18|2321.78|1
1643819720000|2022-02-02 16:35:20|2323.43|2322.03|2323.43|2322.03|2323.43|2322.03|2323.31|2321.91|0
1643819730000|2022-02-02 16:35:30|2323.56|2322.16|2323.56|2322.16|2323.56|2322.16|2323.56|2322.16|0
1643819740000|2022-02-02 16:35:40|2323.43|2322.03|2323.18|2321.78|2323.56|2322.16|2323.18|2321.78|0
1643819750000|2022-02-02 16:35:50|2322.93|2321.53|2322.93|2321.53|2322.93|2321.53|2322.93|2321.53|0
1643819760000|2022-02-02 16:36:00|2322.81|2321.41|2322.43|2321.03|2322.81|2321.41|2322.43|2321.03|27
1643819770000|2022-02-02 16:36:10|2322.56|2321.16|2322.56|2321.16|2322.56|2321.16|2322.56|2321.16|12
1643819790000|2022-02-02 16:36:30|2322.43|2321.03|2322.43|2321.03|2322.43|2321.03|2322.43|2321.03|0
1643819800000|2022-02-02 16:36:40|||||||||500
1643819810000|2022-02-02 16:36:50|2321.68|2320.28|2321.68|2320.28|2321.68|2320.28|2321.68|2320.28|1
1643819820000|2022-02-02 16:37:00|2321.93|2320.53|2322.06|2320.66|2322.06|2320.66|2321.81|2320.41|0
1643819830000|2022-02-02 16:37:10|2321.81|2320.41|2321.06|2319.66|2321.81|2320.41|2321.06|2319.66|25
1643819840000|2022-02-02 16:37:20|2321.31|2319.91|2321.18|2319.78|2321.56|2320.16|2321.18|2319.78|19
1643819850000|2022-02-02 16:37:30|2320.56|2319.16|2320.68|2319.28|2320.68|2319.28|2320.56|2319.16|1
1643819860000|2022-02-02 16:37:40|2320.93|2319.53|2321.06|2319.66|2321.06|2319.66|2320.93|2319.53|0
1643819870000|2022-02-02 16:37:50|2321.18|2319.78|2320.56|2319.16|2321.18|2319.78|2320.43|2319.03|20
1643819880000|2022-02-02 16:38:00|2320.43|2319.03|2320.56|2319.16|2320.56|2319.16|2320.43|2319.03|6
1643819890000|2022-02-02 16:38:10|||||||||6
1643819900000|2022-02-02 16:38:20|2320.31|2318.91|2320.43|2319.03|2320.43|2319.03|2320.31|2318.91|7
1643819920000|2022-02-02 16:38:40|||||||||3
1643819930000|2022-02-02 16:38:50|2320.31|2318.91|2320.06|2318.66|2320.43|2319.03|2320.06|2318.66|30
1643820000000|2022-02-02 16:40:00|2320.31|2318.91|2320.06|2318.66|2320.31|2318.91|2320.06|2318.66|0
1643820020000|2022-02-02 16:40:20|2319.81|2318.41|2319.81|2318.41|2319.81|2318.41|2319.81|2318.41|3
1643820030000|2022-02-02 16:40:30|2319.93|2318.53|2319.93|2318.53|2320.06|2318.66|2319.93|2318.53|2
1643820040000|2022-02-02 16:40:40|2320.06|2318.66|2319.93|2318.53|2320.06|2318.66|2319.93|2318.53|0
1643820060000|2022-02-02 16:41:00|2320.18|2318.78|2320.81|2319.41|2320.81|2319.41|2320.18|2318.78|4
1643820070000|2022-02-02 16:41:10|2320.93|2319.53|2320.93|2319.53|2320.93|2319.53|2320.93|2319.53|0
1643820090000|2022-02-02 16:41:30|2321.06|2319.66|2322.31|2320.91|2322.31|2320.91|2321.06|2319.66|30
1643820100000|2022-02-02 16:41:40|2321.93|2320.53|2322.06|2320.66|2322.06|2320.66|2321.93|2320.53|0
1643820110000|2022-02-02 16:41:50|2321.68|2320.28|2321.56|2320.16|2321.68|2320.28|2321.56|2320.16|0
1643820120000|2022-02-02 16:42:00|2321.68|2320.28|2321.43|2320.03|2321.68|2320.28|2321.43|2320.03|0
1643820130000|2022-02-02 16:42:10|2321.68|2320.28|2321.56|2320.16|2321.81|2320.41|2321.56|2320.16|10
1643820180000|2022-02-02 16:43:00|2321.43|2320.03|2321.43|2320.03|2321.43|2320.03|2321.43|2320.03|0
1643820240000|2022-02-02 16:44:00|2321.56|2320.16|2321.31|2319.91|2321.56|2320.16|2321.31|2319.91|0
1643820250000|2022-02-02 16:44:10|2321.18|2319.78|2321.18|2319.78|2321.18|2319.78|2321.18|2319.78|0
1643820260000|2022-02-02 16:44:20|||||||||1
1643820270000|2022-02-02 16:44:30|2321.31|2319.91|2322.31|2320.91|2322.31|2320.91|2321.31|2319.91|6
1643820280000|2022-02-02 16:44:40|2322.43|2321.03|2322.06|2320.66|2322.43|2321.03|2321.93|2320.53|0
1643820290000|2022-02-02 16:44:50|2321.93|2320.53|2321.93|2320.53|2321.93|2320.53|2321.93|2320.53|0
1643820300000|2022-02-02 16:45:00|2321.81|2320.41|2321.68|2320.28|2321.81|2320.41|2321.68|2320.28|0
1643820360000|2022-02-02 16:46:00|2321.81|2320.41|2321.56|2320.16|2321.81|2320.41|2321.56|2320.16|0
1643820380000|2022-02-02 16:46:20|2321.68|2320.28|2321.81|2320.41|2321.81|2320.41|2321.68|2320.28|0
1643820420000|2022-02-02 16:47:00|2322.06|2320.66|2322.43|2321.03|2322.43|2321.03|2322.06|2320.66|3
1643820430000|2022-02-02 16:47:10|2322.56|2321.16|2322.56|2321.16|2322.56|2321.16|2322.56|2321.16|0
1643820440000|2022-02-02 16:47:20|2322.68|2321.28|2322.56|2321.16|2322.68|2321.28|2322.43|2321.03|0
1643820450000|2022-02-02 16:47:30|2322.43|2321.03|2323.31|2321.91|2325.31|2323.91|2322.43|2321.03|8
1643820460000|2022-02-02 16:47:40|2323.43|2322.03|2324.68|2323.28|2324.68|2323.28|2323.43|2322.03|0
1643820480000|2022-02-02 16:48:00|2324.56|2323.16|2324.56|2323.16|2324.56|2323.16|2324.56|2323.16|0
1643820490000|2022-02-02 16:48:10|2324.43|2323.03|2324.43|2323.03|2324.43|2323.03|2324.43|2323.03|0
1643820510000|2022-02-02 16:48:30|2324.06|2322.66|2324.18|2322.78|2324.18|2322.78|2324.06|2322.66|0
1643820540000|2022-02-02 16:49:00|2324.06|2322.66|2324.06|2322.66|2324.06|2322.66|2324.06|2322.66|0
1643820590000|2022-02-02 16:49:50|2322.93|2321.53|2322.93|2321.53|2322.93|2321.53|2322.93|2321.53|1
1643820600000|2022-02-02 16:50:00|2322.81|2321.41|2322.81|2321.41|2322.81|2321.41|2322.81|2321.41|0
1643820620000|2022-02-02 16:50:20|2323.93|2322.53|2323.81|2322.41|2323.93|2322.53|2323.81|2322.41|4
1643820630000|2022-02-02 16:50:30|2323.68|2322.28|2323.68|2322.28|2323.68|2322.28|2323.68|2322.28|0
1643820660000|2022-02-02 16:51:00|2323.56|2322.16|2323.56|2322.16|2323.56|2322.16|2323.56|2322.16|0
1643820720000|2022-02-02 16:52:00|2323.68|2322.28|2323.43|2322.03|2323.81|2322.41|2323.43|2322.03|1
1643820740000|2022-02-02 16:52:20|2323.93|2322.53|2324.06|2322.66|2324.06|2322.66|2323.93|2322.53|8
1643820760000|2022-02-02 16:52:40|2323.93|2322.53|2323.81|2322.41|2323.93|2322.53|2323.81|2322.41|0
1643820780000|2022-02-02 16:53:00|2323.68|2322.28|2323.68|2322.28|2323.68|2322.28|2323.68|2322.28|0
1643820840000|2022-02-02 16:54:00|2323.81|2322.41|2323.56|2322.16|2323.81|2322.41|2323.56|2322.16|0
1643820900000|2022-02-02 16:55:00|2323.43|2322.03|2323.43|2322.03|2323.43|2322.03|2323.43|2322.03|0
1643820910000|2022-02-02 16:55:10|2324.06|2322.66|2323.43|2322.03|2324.06|2322.66|2323.43|2322.03|1
1643820960000|2022-02-02 16:56:00|2323.31|2321.91|2323.31|2321.91|2323.31|2321.91|2323.31|2321.91|0
1643821020000|2022-02-02 16:57:00|2323.18|2321.78|2323.18|2321.78|2323.18|2321.78|2323.18|2321.78|0
1643821040000|2022-02-02 16:57:20|2323.56|2322.16|2324.06|2322.66|2324.06|2322.66|2323.18|2321.78|11
1643821050000|2022-02-02 16:57:30|2323.56|2322.16|2323.56|2322.16|2323.56|2322.16|2323.56|2322.16|0
1643821060000|2022-02-02 16:57:40|2323.81|2322.41|2323.81|2322.41|2323.81|2322.41|2323.81|2322.41|0
1643821140000|2022-02-02 16:59:00|2323.68|2322.28|2323.68|2322.28|2323.68|2322.28|2323.68|2322.28|0
1643821170000|2022-02-02 16:59:30|2323.81|2322.41|2323.81|2322.41|2323.81|2322.41|2323.81|2322.41|4
1643821190000|2022-02-02 16:59:50|2323.84|2322.34|2323.82|2322.32|2323.84|2322.34|2323.82|2322.32|0
1643821200000|2022-02-02 17:00:00|2323.84|2322.34|2323.63|2322.13|2323.84|2322.34|2323.61|2322.11|0
1643821210000|2022-02-02 17:00:10|2323.66|2322.16|2323.72|2322.22|2323.89|2322.39|2323.64|2322.14|0
1643821220000|2022-02-02 17:00:20|2323.74|2322.24|2323.18|2321.68|2323.79|2322.29|2323.18|2321.68|0
1643821230000|2022-02-02 17:00:30|2323.16|2321.66|2323.38|2321.88|2323.4|2321.9|2323.03|2321.53|0
1643821240000|2022-02-02 17:00:40|2323.4|2321.9|2323.07|2321.57|2323.4|2321.9|2323.03|2321.53|0
1643821250000|2022-02-02 17:00:50|2323.1|2321.6|2323.03|2321.53|2323.37|2321.87|2322.99|2321.49|0
1643821260000|2022-02-02 17:01:00|2323.01|2321.51|2322.51|2321.01|2323.03|2321.53|2322.49|2320.99|0
1643821270000|2022-02-02 17:01:10|2322.6|2321.1|2323.1|2321.6|2323.1|2321.6|2322.47|2320.97|0
1643821280000|2022-02-02 17:01:20|2323.07|2321.57|2322.66|2321.16|2323.07|2321.57|2322.51|2321.01|0
1643821290000|2022-02-02 17:01:30|2322.64|2321.14|2322.69|2321.19|2322.81|2321.31|2322.39|2320.89|0
1643821300000|2022-02-02 17:01:40|2322.73|2321.23|2322.81|2321.31|2323.03|2321.53|2322.71|2321.21|0
1643821310000|2022-02-02 17:01:50|2322.84|2321.34|2322.84|2321.34|2322.99|2321.49|2322.77|2321.27|0
1643821320000|2022-02-02 17:02:00|2322.83|2321.33|2322.83|2321.33|2323.1|2321.6|2322.81|2321.31|0
1643821330000|2022-02-02 17:02:10|2322.81|2321.31|2323.03|2321.53|2323.14|2321.64|2322.79|2321.29|0
1643821340000|2022-02-02 17:02:20|2322.84|2321.34|2323.1|2321.6|2323.33|2321.83|2322.81|2321.31|0
1643821350000|2022-02-02 17:02:30|2323.09|2321.59|2323.31|2321.81|2323.33|2321.83|2323.03|2321.53|0
1643821360000|2022-02-02 17:02:40|2323.33|2321.83|2323.2|2321.7|2323.37|2321.87|2323.2|2321.7|0
1643821370000|2022-02-02 17:02:50|2323.29|2321.79|2323.44|2321.94|2323.48|2321.98|2323.07|2321.57|0
1643821380000|2022-02-02 17:03:00|2323.48|2321.98|2324|2322.5|2324.04|2322.54|2323.48|2321.98|0
1643821390000|2022-02-02 17:03:10|2324.04|2322.54|2323.7|2322.2|2324.04|2322.54|2323.5|2322|0
1643821400000|2022-02-02 17:03:20|2323.61|2322.11|2323.82|2322.32|2324.02|2322.52|2323.61|2322.11|0
1643821410000|2022-02-02 17:03:30|2323.84|2322.34|2323.97|2322.47|2324.12|2322.62|2323.82|2322.32|0
1643821420000|2022-02-02 17:03:40|2323.87|2322.37|2323.86|2322.36|2324.12|2322.62|2323.82|2322.32|0
1643821430000|2022-02-02 17:03:50|2323.87|2322.37|2323.84|2322.34|2323.89|2322.39|2323.82|2322.32|0
1643821440000|2022-02-02 17:04:00|2323.82|2322.32|2323.67|2322.17|2323.89|2322.39|2323.67|2322.17|0
1643821450000|2022-02-02 17:04:10|2323.71|2322.21|2323.3|2321.8|2323.75|2322.25|2323.06|2321.56|0
1643821460000|2022-02-02 17:04:20|2323.33|2321.83|2323.44|2321.94|2323.48|2321.98|2323.22|2321.72|0
1643821470000|2022-02-02 17:04:30|2323.26|2321.76|2323.26|2321.76|2323.3|2321.8|2323|2321.5|0
1643821480000|2022-02-02 17:04:40|2323.28|2321.78|2323.43|2321.93|2323.52|2322.02|2323.26|2321.76|0
1643821490000|2022-02-02 17:04:50|2323.39|2321.89|2323.22|2321.72|2323.52|2322.02|2323.18|2321.68|0
1643821500000|2022-02-02 17:05:00|2323.26|2321.76|2323.56|2322.06|2323.78|2322.28|2323.26|2321.76|0
1643821510000|2022-02-02 17:05:10|2323.59|2322.09|2323.89|2322.39|2323.93|2322.43|2323.58|2322.08|0
1643821520000|2022-02-02 17:05:20|2323.93|2322.43|2324.27|2322.77|2324.31|2322.81|2323.93|2322.43|0
1643821530000|2022-02-02 17:05:30|2324.29|2322.79|2323.67|2322.17|2324.29|2322.79|2323.63|2322.13|0
1643821540000|2022-02-02 17:05:40|2323.71|2322.21|2323.93|2322.43|2323.97|2322.47|2323.71|2322.21|0
1643821550000|2022-02-02 17:05:50|2323.91|2322.41|2323.89|2322.39|2323.93|2322.43|2323.71|2322.21|0
1643821560000|2022-02-02 17:06:00|2323.91|2322.41|2323.63|2322.13|2323.91|2322.41|2323.61|2322.11|0
1643821570000|2022-02-02 17:06:10|2323.61|2322.11|2323.63|2322.13|2323.67|2322.17|2323.37|2321.87|0
1643821580000|2022-02-02 17:06:20|2323.67|2322.17|2323.71|2322.21|2323.71|2322.21|2323.63|2322.13|0
1643821590000|2022-02-02 17:06:30|2323.73|2322.23|2324.23|2322.73|2324.23|2322.73|2323.71|2322.21|0
1643821600000|2022-02-02 17:06:40|2324.27|2322.77|2324.53|2323.03|2324.53|2323.03|2324.23|2322.73|0
1643821610000|2022-02-02 17:06:50|2324.44|2322.94|2324.79|2323.29|2324.87|2323.37|2324.31|2322.81|0
1643821620000|2022-02-02 17:07:00|2324.61|2323.11|2324.49|2322.99|2324.61|2323.11|2324.49|2322.99|0
1643821630000|2022-02-02 17:07:10|2324.4|2322.9|2324.49|2322.99|2324.64|2323.14|2324.4|2322.9|0
1643821640000|2022-02-02 17:07:20|2324.45|2322.95|2324.49|2322.99|2324.53|2323.03|2324.45|2322.95|0
1643821650000|2022-02-02 17:07:30|2324.45|2322.95|2324.49|2322.99|2324.49|2322.99|2324.23|2322.73|0
1643821660000|2022-02-02 17:07:40|2324.45|2322.95|2324.27|2322.77|2324.53|2323.03|2324.23|2322.73|0
1643821670000|2022-02-02 17:07:50|2324.29|2322.79|2324.71|2323.21|2324.77|2323.27|2324.25|2322.75|0
1643821680000|2022-02-02 17:08:00|2324.67|2323.17|2325.42|2323.92|2325.42|2323.92|2324.67|2323.17|0
1643821690000|2022-02-02 17:08:10|2325.5|2324|2326.17|2324.67|2326.19|2324.69|2325.5|2324|0
1643821700000|2022-02-02 17:08:20|2326.19|2324.69|2326.17|2324.67|2326.25|2324.75|2326.17|2324.67|0
1643821710000|2022-02-02 17:08:30|2326.19|2324.69|2326.46|2324.96|2326.47|2324.97|2326.17|2324.67|0
1643821720000|2022-02-02 17:08:40|2326.49|2324.99|2326.51|2325.01|2326.53|2325.03|2326.05|2324.55|0
1643821730000|2022-02-02 17:08:50|2326.57|2325.07|2326.61|2325.11|2326.95|2325.45|2326.53|2325.03|0
1643821740000|2022-02-02 17:09:00|2326.65|2325.15|2326.42|2324.92|2326.65|2325.15|2326.29|2324.79|0
1643821750000|2022-02-02 17:09:10|2326.33|2324.83|2326.46|2324.96|2326.51|2325.01|2326.27|2324.77|0
1643821760000|2022-02-02 17:09:20|2326.49|2324.99|2326.77|2325.27|2326.79|2325.29|2326.49|2324.99|0
1643821770000|2022-02-02 17:09:30|2326.79|2325.29|2327.2|2325.7|2327.2|2325.7|2326.74|2325.24|0
1643821780000|2022-02-02 17:09:40|2327.24|2325.74|2327.2|2325.7|2327.46|2325.96|2327.2|2325.7|0
1643821790000|2022-02-02 17:09:50|2327.18|2325.68|2327.16|2325.66|2327.27|2325.77|2327.07|2325.57|0
1643821800000|2022-02-02 17:10:00|2327.07|2325.57|2327.18|2325.68|2327.29|2325.79|2327.07|2325.57|0
1643821810000|2022-02-02 17:10:10|2327.2|2325.7|2326.9|2325.4|2327.22|2325.72|2326.86|2325.36|0
1643821820000|2022-02-02 17:10:20|2326.88|2325.38|2326.82|2325.32|2326.94|2325.44|2326.73|2325.23|0
1643821830000|2022-02-02 17:10:30|2326.86|2325.36|2326.82|2325.32|2326.86|2325.36|2326.78|2325.28|0
1643821840000|2022-02-02 17:10:40|2326.86|2325.36|2326.69|2325.19|2326.99|2325.49|2326.67|2325.17|0
1643821850000|2022-02-02 17:10:50|2326.78|2325.28|2326.75|2325.25|2326.8|2325.3|2326.65|2325.15|0
1643821860000|2022-02-02 17:11:00|2326.77|2325.27|2326.77|2325.27|2326.82|2325.32|2326.75|2325.25|0
1643821870000|2022-02-02 17:11:10|2326.78|2325.28|2326.49|2324.99|2326.78|2325.28|2326.49|2324.99|0
1643821880000|2022-02-02 17:11:20|2326.47|2324.97|2326.45|2324.95|2326.52|2325.02|2326.37|2324.87|0
1643821890000|2022-02-02 17:11:30|2326.47|2324.97|2326.37|2324.87|2326.47|2324.97|2326.33|2324.83|0
1643821900000|2022-02-02 17:11:40|2326.33|2324.83|2326.28|2324.78|2326.41|2324.91|2326.15|2324.65|0
1643821910000|2022-02-02 17:11:50|2326.37|2324.87|2326.49|2324.99|2326.49|2324.99|2326.37|2324.87|0
1643821920000|2022-02-02 17:12:00|2326.45|2324.95|2326.52|2325.02|2326.73|2325.23|2326.45|2324.95|0
1643821930000|2022-02-02 17:12:10|2326.62|2325.12|2326.52|2325.02|2326.71|2325.21|2326.52|2325.02|0
1643821940000|2022-02-02 17:12:20|2326.71|2325.21|2326.78|2325.28|2326.9|2325.4|2326.71|2325.21|0
1643821950000|2022-02-02 17:12:30|2326.8|2325.3|2327.01|2325.51|2327.04|2325.54|2326.75|2325.25|0
1643821960000|2022-02-02 17:12:40|2326.91|2325.41|2327.01|2325.51|2327.01|2325.51|2326.78|2325.28|0
1643821970000|2022-02-02 17:12:50|2327.03|2325.53|2326.91|2325.41|2327.04|2325.54|2326.78|2325.28|0
1643821980000|2022-02-02 17:13:00|2326.9|2325.4|2326.75|2325.25|2327.01|2325.51|2326.71|2325.21|0
1643821990000|2022-02-02 17:13:10|2326.73|2325.23|2326.95|2325.45|2326.97|2325.47|2326.73|2325.23|0
1643822000000|2022-02-02 17:13:20|2326.97|2325.47|2326.97|2325.47|2327.23|2325.73|2326.95|2325.45|0
1643822010000|2022-02-02 17:13:30|2326.99|2325.49|2327.23|2325.73|2327.23|2325.73|2326.97|2325.47|0
1643822020000|2022-02-02 17:13:40|2327.27|2325.77|2327.31|2325.81|2327.31|2325.81|2327.23|2325.73|0
1643822030000|2022-02-02 17:13:50|2327.34|2325.84|2327.66|2326.16|2327.66|2326.16|2327.32|2325.82|0
1643822040000|2022-02-02 17:14:00|2327.64|2326.14|2327.34|2325.84|2327.72|2326.22|2327.34|2325.84|0
1643822050000|2022-02-02 17:14:10|2327.38|2325.88|2327.51|2326.01|2327.51|2326.01|2327.32|2325.82|0
1643822060000|2022-02-02 17:14:20|2327.6|2326.1|2327.34|2325.84|2327.66|2326.16|2327.34|2325.84|0
1643822070000|2022-02-02 17:14:30|2327.36|2325.86|2327.57|2326.07|2327.6|2326.1|2327.36|2325.86|0
1643822080000|2022-02-02 17:14:40|2327.6|2326.1|2327.57|2326.07|2327.6|2326.1|2327.57|2326.07|0
1643822090000|2022-02-02 17:14:50|2327.6|2326.1|2327.57|2326.07|2327.6|2326.1|2327.49|2325.99|0
1643822100000|2022-02-02 17:15:00|2327.55|2326.05|2327.27|2325.77|2327.57|2326.07|2327.23|2325.73|0
1643822110000|2022-02-02 17:15:10|2327.23|2325.73|2327.29|2325.79|2327.57|2326.07|2327.23|2325.73|0
1643822120000|2022-02-02 17:15:20|2327.27|2325.77|2327.19|2325.69|2327.27|2325.77|2327.15|2325.65|0
1643822130000|2022-02-02 17:15:30|2327.25|2325.75|2327.49|2325.99|2327.51|2326.01|2327.25|2325.75|0
1643822140000|2022-02-02 17:15:40|2327.51|2326.01|2327.53|2326.03|2327.53|2326.03|2327.47|2325.97|0
1643822150000|2022-02-02 17:15:50|2327.49|2325.99|2327.67|2326.17|2327.71|2326.21|2327.43|2325.93|0
1643822160000|2022-02-02 17:16:00|2327.71|2326.21|2327.71|2326.21|2327.75|2326.25|2327.45|2325.95|0
1643822170000|2022-02-02 17:16:10|2327.75|2326.25|2327.75|2326.25|2327.79|2326.29|2327.67|2326.17|0
1643822180000|2022-02-02 17:16:20|2327.73|2326.23|2327.75|2326.25|2327.79|2326.29|2327.71|2326.21|0
1643822190000|2022-02-02 17:16:30|2327.73|2326.23|2327.79|2326.29|2327.88|2326.38|2327.73|2326.23|0
1643822200000|2022-02-02 17:16:40|2327.83|2326.33|2328.42|2326.92|2328.42|2326.92|2327.79|2326.29|0
1643822210000|2022-02-02 17:16:50|2328.38|2326.88|2328.37|2326.87|2328.41|2326.91|2328.37|2326.87|0
1643822220000|2022-02-02 17:17:00|2328.41|2326.91|2328.49|2326.99|2328.75|2327.25|2328.37|2326.87|0
1643822230000|2022-02-02 17:17:10|2328.53|2327.03|2328.49|2326.99|2328.53|2327.03|2328.45|2326.95|0
1643822240000|2022-02-02 17:17:20|2328.51|2327.01|2327.93|2326.43|2328.51|2327.01|2327.86|2326.36|0
1643822250000|2022-02-02 17:17:30|2327.89|2326.39|2327.86|2326.36|2328.23|2326.73|2327.86|2326.36|0
1643822260000|2022-02-02 17:17:40|2327.82|2326.32|2327.48|2325.98|2327.82|2326.32|2327.48|2325.98|0
1643822270000|2022-02-02 17:17:50|2327.44|2325.94|2327.22|2325.72|2327.48|2325.98|2327.18|2325.68|0
1643822280000|2022-02-02 17:18:00|2327.26|2325.76|2326.85|2325.35|2327.26|2325.76|2326.81|2325.31|0
1643822290000|2022-02-02 17:18:10|2326.81|2325.31|2326.85|2325.35|2326.88|2325.38|2326.58|2325.08|0
1643822300000|2022-02-02 17:18:20|2326.81|2325.31|2326.68|2325.18|2326.85|2325.35|2326.51|2325.01|0
1643822310000|2022-02-02 17:18:30|2326.58|2325.08|2326.55|2325.05|2326.77|2325.27|2326.53|2325.03|0
1643822320000|2022-02-02 17:18:40|2326.51|2325.01|2326.6|2325.1|2326.85|2325.35|2326.51|2325.01|0
1643822330000|2022-02-02 17:18:50|2326.58|2325.08|2326.52|2325.02|2326.62|2325.12|2326.49|2324.99|0
1643822340000|2022-02-02 17:19:00|2326.51|2325.01|2326.07|2324.57|2326.56|2325.06|2325.85|2324.35|0
1643822350000|2022-02-02 17:19:10|2326.11|2324.61|2325.87|2324.37|2326.11|2324.61|2325.85|2324.35|0
1643822360000|2022-02-02 17:19:20|2325.85|2324.35|2325.89|2324.39|2325.98|2324.48|2325.85|2324.35|0
1643822370000|2022-02-02 17:19:30|2325.93|2324.43|2325.14|2323.64|2325.93|2324.43|2324.88|2323.38|0
1643822380000|2022-02-02 17:19:40|2325.18|2323.68|2325.81|2324.31|2325.81|2324.31|2325.18|2323.68|0
1643822390000|2022-02-02 17:19:50|2325.83|2324.33|2325.81|2324.31|2325.91|2324.41|2325.77|2324.27|0
1643822400000|2022-02-02 17:20:00|2325.85|2324.35|2325.85|2324.35|2325.89|2324.39|2325.81|2324.31|0
1643822410000|2022-02-02 17:20:10|2325.89|2324.39|2325.72|2324.22|2326.11|2324.61|2325.55|2324.05|0
1643822420000|2022-02-02 17:20:20|2325.81|2324.31|2325.63|2324.13|2325.85|2324.35|2325.59|2324.09|0
1643822430000|2022-02-02 17:20:30|2325.67|2324.17|2326.15|2324.65|2326.15|2324.65|2325.67|2324.17|0
1643822440000|2022-02-02 17:20:40|2326.19|2324.69|2326.15|2324.65|2326.19|2324.69|2325.93|2324.43|0
1643822450000|2022-02-02 17:20:50|2326.11|2324.61|2325.93|2324.43|2326.13|2324.63|2325.89|2324.39|0
1643822460000|2022-02-02 17:21:00|2325.97|2324.47|2325.71|2324.21|2326|2324.5|2325.67|2324.17|0
1643822470000|2022-02-02 17:21:10|2325.67|2324.17|2326.15|2324.65|2326.15|2324.65|2325.67|2324.17|0
1643822480000|2022-02-02 17:21:20|2326.13|2324.63|2325.93|2324.43|2326.17|2324.67|2325.89|2324.39|0
1643822490000|2022-02-02 17:21:30|2325.97|2324.47|2326.13|2324.63|2326.26|2324.76|2325.97|2324.47|0
1643822500000|2022-02-02 17:21:40|2326.04|2324.54|2326.04|2324.54|2326.3|2324.8|2326|2324.5|0
1643822510000|2022-02-02 17:21:50|2326.13|2324.63|2326.04|2324.54|2326.3|2324.8|2326|2324.5|0
1643822520000|2022-02-02 17:22:00|2326.08|2324.58|2326.3|2324.8|2326.3|2324.8|2326.04|2324.54|0
1643822530000|2022-02-02 17:22:10|2326.34|2324.84|2326.34|2324.84|2326.64|2325.14|2326.3|2324.8|0
1643822540000|2022-02-02 17:22:20|2326.32|2324.82|2326.38|2324.88|2326.42|2324.92|2326.12|2324.62|0
1643822550000|2022-02-02 17:22:30|2326.34|2324.84|2326.36|2324.86|2326.36|2324.86|2326.02|2324.52|0
1643822560000|2022-02-02 17:22:40|2326.38|2324.88|2326.34|2324.84|2326.38|2324.88|2326.21|2324.71|0
1643822570000|2022-02-02 17:22:50|2326.3|2324.8|2326.26|2324.76|2326.32|2324.82|2326.26|2324.76|0
1643822580000|2022-02-02 17:23:00|2326.28|2324.78|2326|2324.5|2326.3|2324.8|2325.97|2324.47|0
1643822590000|2022-02-02 17:23:10|2326.04|2324.54|2325.99|2324.49|2326.04|2324.54|2325.97|2324.47|0
1643822600000|2022-02-02 17:23:20|2325.97|2324.47|2325.99|2324.49|2326|2324.5|2325.74|2324.24|0
1643822610000|2022-02-02 17:23:30|2326|2324.5|2325.97|2324.47|2326|2324.5|2325.93|2324.43|0
1643822620000|2022-02-02 17:23:40|2325.95|2324.45|2325.93|2324.43|2325.97|2324.47|2325.63|2324.13|0
1643822630000|2022-02-02 17:23:50|2325.84|2324.34|2325.69|2324.19|2325.97|2324.47|2325.58|2324.08|0
1643822640000|2022-02-02 17:24:00|2325.74|2324.24|2325.74|2324.24|2325.97|2324.47|2325.67|2324.17|0
1643822650000|2022-02-02 17:24:10|2325.65|2324.15|2325.97|2324.47|2325.97|2324.47|2325.56|2324.06|0
1643822660000|2022-02-02 17:24:20|2325.87|2324.37|2325.78|2324.28|2325.87|2324.37|2325.73|2324.23|0
1643822670000|2022-02-02 17:24:30|2325.74|2324.24|2325.63|2324.13|2325.74|2324.24|2325.41|2323.91|0
1643822680000|2022-02-02 17:24:40|2325.71|2324.21|2325.59|2324.09|2325.93|2324.43|2325.5|2324|0
1643822690000|2022-02-02 17:24:50|2325.63|2324.13|2325.67|2324.17|2325.67|2324.17|2325.41|2323.91|0
1643822700000|2022-02-02 17:25:00|2325.71|2324.21|2325.29|2323.79|2325.87|2324.37|2325.29|2323.79|0
1643822710000|2022-02-02 17:25:10|2325.33|2323.83|2326.19|2324.69|2326.32|2324.82|2325.29|2323.79|0
1643822720000|2022-02-02 17:25:20|2326.15|2324.65|2326|2324.5|2326.23|2324.73|2326|2324.5|0
1643822730000|2022-02-02 17:25:30|2326.02|2324.52|2326.26|2324.76|2326.26|2324.76|2326|2324.5|0
1643822740000|2022-02-02 17:25:40|2326.28|2324.78|2326.26|2324.76|2326.52|2325.02|2326.23|2324.73|0
1643822750000|2022-02-02 17:25:50|2326.23|2324.73|2325.97|2324.47|2326.23|2324.73|2325.84|2324.34|0
1643822760000|2022-02-02 17:26:00|2325.99|2324.49|2326.15|2324.65|2326.3|2324.8|2325.99|2324.49|0
1643822770000|2022-02-02 17:26:10|2326.19|2324.69|2326.47|2324.97|2326.49|2324.99|2326.19|2324.69|0
1643822780000|2022-02-02 17:26:20|2326.45|2324.95|2326.41|2324.91|2326.58|2325.08|2326.39|2324.89|0
1643822790000|2022-02-02 17:26:30|2326.39|2324.89|2326.41|2324.91|2326.58|2325.08|2326.37|2324.87|0
1643822800000|2022-02-02 17:26:40|2326.45|2324.95|2326.45|2324.95|2326.58|2325.08|2326.45|2324.95|0
1643822810000|2022-02-02 17:26:50|2326.41|2324.91|2326.49|2324.99|2326.62|2325.12|2326.41|2324.91|0
1643822820000|2022-02-02 17:27:00|2326.52|2325.02|2326.51|2325.01|2326.75|2325.25|2326.45|2324.95|0
1643822830000|2022-02-02 17:27:10|2326.6|2325.1|2326.45|2324.95|2326.75|2325.25|2326.45|2324.95|0
1643822840000|2022-02-02 17:27:20|2326.47|2324.97|2326.47|2324.97|2326.49|2324.99|2326.45|2324.95|0
1643822850000|2022-02-02 17:27:30|2326.45|2324.95|2326.21|2324.71|2326.45|2324.95|2326.15|2324.65|0
1643822860000|2022-02-02 17:27:40|2326.19|2324.69|2325.85|2324.35|2326.19|2324.69|2325.72|2324.22|0
1643822870000|2022-02-02 17:27:50|2325.81|2324.31|2325.89|2324.39|2325.89|2324.39|2325.55|2324.05|0
1643822880000|2022-02-02 17:28:00|2325.93|2324.43|2325.87|2324.37|2326.15|2324.65|2325.87|2324.37|0
1643822890000|2022-02-02 17:28:10|2325.85|2324.35|2325.85|2324.35|2325.89|2324.39|2325.63|2324.13|0
1643822900000|2022-02-02 17:28:20|2325.76|2324.26|2325.89|2324.39|2325.91|2324.41|2325.72|2324.22|0
1643822910000|2022-02-02 17:28:30|2325.95|2324.45|2326|2324.5|2326.15|2324.65|2325.93|2324.43|0
1643822920000|2022-02-02 17:28:40|2325.99|2324.49|2326.23|2324.73|2326.26|2324.76|2325.97|2324.47|0
1643822930000|2022-02-02 17:28:50|2326.26|2324.76|2326.04|2324.54|2326.26|2324.76|2326.02|2324.52|0
1643822940000|2022-02-02 17:29:00|2326|2324.5|2325.41|2323.91|2326.02|2324.52|2325.41|2323.91|0
1643822950000|2022-02-02 17:29:10|2325.45|2323.95|2325.43|2323.93|2325.71|2324.21|2325.41|2323.91|0
1643822960000|2022-02-02 17:29:20|2325.41|2323.91|2325.2|2323.7|2325.48|2323.98|2325.19|2323.69|0
1643822970000|2022-02-02 17:29:30|2325.22|2323.72|2325.15|2323.65|2325.22|2323.72|2324.89|2323.39|0
1643822980000|2022-02-02 17:29:40|2325.19|2323.69|2325.15|2323.65|2325.22|2323.72|2324.93|2323.43|0
1643822990000|2022-02-02 17:29:50|2325.06|2323.56|2325.37|2323.87|2325.45|2323.95|2325.06|2323.56|0
1643823000000|2022-02-02 17:30:00|2325.41|2323.91|2325.24|2323.74|2325.41|2323.91|2325.2|2323.7|0
1643823010000|2022-02-02 17:30:10|2325.2|2323.7|2324.62|2323.12|2325.2|2323.7|2324.12|2322.62|0
1643823020000|2022-02-02 17:30:20|2324.68|2323.18|2324.79|2323.29|2324.99|2323.49|2324.68|2323.18|0
1643823030000|2022-02-02 17:30:30|2324.88|2323.38|2324.81|2323.31|2324.92|2323.42|2324.68|2323.18|0
1643823040000|2022-02-02 17:30:40|2324.79|2323.29|2324.7|2323.2|2325.05|2323.55|2324.62|2323.12|0
1643823050000|2022-02-02 17:30:50|2324.62|2323.12|2324.4|2322.9|2324.66|2323.16|2324.4|2322.9|0
1643823060000|2022-02-02 17:31:00|2324.44|2322.94|2324.77|2323.27|2324.81|2323.31|2324.44|2322.94|0
1643823070000|2022-02-02 17:31:10|2324.79|2323.29|2325.33|2323.83|2325.33|2323.83|2324.79|2323.29|0
1643823080000|2022-02-02 17:31:20|2325.35|2323.85|2325.67|2324.17|2325.74|2324.24|2325.33|2323.83|0
1643823090000|2022-02-02 17:31:30|2325.71|2324.21|2325.71|2324.21|2325.74|2324.24|2325.46|2323.96|0
1643823100000|2022-02-02 17:31:40|2325.67|2324.17|2325.67|2324.17|2325.78|2324.28|2325.58|2324.08|0
1643823110000|2022-02-02 17:31:50|2325.71|2324.21|2325.67|2324.17|2325.74|2324.24|2325.58|2324.08|0
1643823120000|2022-02-02 17:32:00|2325.71|2324.21|2325.45|2323.95|2325.71|2324.21|2325.41|2323.91|0
1643823130000|2022-02-02 17:32:10|2325.54|2324.04|2325.67|2324.17|2325.67|2324.17|2325.37|2323.87|0
1643823140000|2022-02-02 17:32:20|2325.58|2324.08|2325.52|2324.02|2325.71|2324.21|2325.45|2323.95|0
1643823150000|2022-02-02 17:32:30|2325.48|2323.98|2325.74|2324.24|2325.76|2324.26|2325.43|2323.93|0
1643823160000|2022-02-02 17:32:40|2325.76|2324.26|2325.45|2323.95|2325.76|2324.26|2325.45|2323.95|0
1643823170000|2022-02-02 17:32:50|2325.41|2323.91|2325.71|2324.21|2325.73|2324.23|2325.39|2323.89|0
1643823180000|2022-02-02 17:33:00|2325.69|2324.19|2325.45|2323.95|2325.69|2324.19|2325.41|2323.91|0
1643823190000|2022-02-02 17:33:10|2325.43|2323.93|2325.15|2323.65|2325.43|2323.93|2325.02|2323.52|0
1643823200000|2022-02-02 17:33:20|2325.06|2323.56|2325.15|2323.65|2325.19|2323.69|2325.02|2323.52|0
1643823210000|2022-02-02 17:33:30|2325.19|2323.69|2325.19|2323.69|2325.22|2323.72|2325.11|2323.61|0
1643823220000|2022-02-02 17:33:40|2325.22|2323.72|2325.5|2324|2325.52|2324.02|2325.19|2323.69|0
1643823230000|2022-02-02 17:33:50|2325.48|2323.98|2325.82|2324.32|2326.04|2324.54|2325.48|2323.98|0
1643823240000|2022-02-02 17:34:00|2325.84|2324.34|2325.82|2324.32|2325.95|2324.45|2325.52|2324.02|0
1643823250000|2022-02-02 17:34:10|2325.86|2324.36|2325.74|2324.24|2326.12|2324.62|2325.74|2324.24|0
1643823260000|2022-02-02 17:34:20|2325.78|2324.28|2325.78|2324.28|2325.78|2324.28|2325.52|2324.02|0
1643823270000|2022-02-02 17:34:30|2325.74|2324.24|2325.54|2324.04|2325.78|2324.28|2325.52|2324.02|0
1643823280000|2022-02-02 17:34:40|2325.63|2324.13|2325.67|2324.17|2325.82|2324.32|2325.52|2324.02|0
1643823290000|2022-02-02 17:34:50|2325.76|2324.26|2326.04|2324.54|2326.08|2324.58|2325.76|2324.26|0
1643823300000|2022-02-02 17:35:00|2326|2324.5|2326|2324.5|2326.28|2324.78|2325.78|2324.28|0
1643823310000|2022-02-02 17:35:10|2326.04|2324.54|2326.3|2324.8|2326.34|2324.84|2326.04|2324.54|0
1643823320000|2022-02-02 17:35:20|2326.34|2324.84|2326.3|2324.8|2326.6|2325.1|2326.3|2324.8|0
1643823330000|2022-02-02 17:35:30|2326.34|2324.84|2326.38|2324.88|2326.42|2324.92|2326.34|2324.84|0
1643823340000|2022-02-02 17:35:40|2326.34|2324.84|2326.34|2324.84|2326.38|2324.88|2326.34|2324.84|0
1643823350000|2022-02-02 17:35:50|2326.32|2324.82|2326.04|2324.54|2326.32|2324.82|2326.04|2324.54|0
1643823360000|2022-02-02 17:36:00|2326.08|2324.58|2325.56|2324.06|2326.08|2324.58|2325.52|2324.02|0
1643823370000|2022-02-02 17:36:10|2325.52|2324.02|2325.43|2323.93|2325.69|2324.19|2325.43|2323.93|0
1643823380000|2022-02-02 17:36:20|2325.52|2324.02|2325.5|2324|2325.56|2324.06|2325.48|2323.98|0
1643823390000|2022-02-02 17:36:30|2325.48|2323.98|2325.48|2323.98|2325.56|2324.06|2325.45|2323.95|0
1643823400000|2022-02-02 17:36:40|2325.5|2324|2325.41|2323.91|2325.52|2324.02|2325.26|2323.76|0
1643823410000|2022-02-02 17:36:50|2325.43|2323.93|2325.52|2324.02|2325.52|2324.02|2325.26|2323.76|0
1643823420000|2022-02-02 17:37:00|2325.48|2323.98|2325.58|2324.08|2325.6|2324.1|2325.28|2323.78|0
1643823430000|2022-02-02 17:37:10|2325.56|2324.06|2325.26|2323.76|2325.6|2324.1|2325.22|2323.72|0
1643823440000|2022-02-02 17:37:20|2325.22|2323.72|2325.52|2324.02|2325.76|2324.26|2325.22|2323.72|0
1643823450000|2022-02-02 17:37:30|2325.48|2323.98|2325.34|2323.84|2325.52|2324.02|2325.26|2323.76|0
1643823460000|2022-02-02 17:37:40|2325.3|2323.8|2325.56|2324.06|2325.64|2324.14|2325.3|2323.8|0
1643823470000|2022-02-02 17:37:50|2325.54|2324.04|2325.73|2324.23|2325.73|2324.23|2325.52|2324.02|0
1643823480000|2022-02-02 17:38:00|2325.64|2324.14|2325.64|2324.14|2325.68|2324.18|2325.42|2323.92|0
1643823490000|2022-02-02 17:38:10|2325.62|2324.12|2325.94|2324.44|2325.94|2324.44|2325.62|2324.12|0
1643823500000|2022-02-02 17:38:20|2325.9|2324.4|2326.35|2324.85|2326.53|2325.03|2325.9|2324.4|0
1643823510000|2022-02-02 17:38:30|2326.53|2325.03|2326.27|2324.77|2326.57|2325.07|2326.21|2324.71|0
1643823520000|2022-02-02 17:38:40|2326.25|2324.75|2326.49|2324.99|2326.53|2325.03|2326.25|2324.75|0
1643823530000|2022-02-02 17:38:50|2326.48|2324.98|2326.53|2325.03|2326.53|2325.03|2326.27|2324.77|0
1643823540000|2022-02-02 17:39:00|2326.57|2325.07|2326.79|2325.29|2326.92|2325.42|2326.53|2325.03|0
1643823550000|2022-02-02 17:39:10|2326.77|2325.27|2326.96|2325.46|2327.09|2325.59|2326.77|2325.27|0
1643823560000|2022-02-02 17:39:20|2327|2325.5|2327.09|2325.59|2327.13|2325.63|2326.87|2325.37|0
1643823570000|2022-02-02 17:39:30|2327.05|2325.55|2327.11|2325.61|2327.24|2325.74|2327.05|2325.55|0
1643823580000|2022-02-02 17:39:40|2327.13|2325.63|2327.13|2325.63|2327.35|2325.85|2327.09|2325.59|0
1643823590000|2022-02-02 17:39:50|2327.09|2325.59|2327.11|2325.61|2327.26|2325.76|2327.09|2325.59|0
1643823600000|2022-02-02 17:40:00|2327.05|2325.55|2327.21|2325.71|2327.24|2325.74|2326.91|2325.41|0
1643823610000|2022-02-02 17:40:10|2327.19|2325.69|2327.13|2325.63|2327.19|2325.69|2327.09|2325.59|0
1643823620000|2022-02-02 17:40:20|2327.11|2325.61|2326.79|2325.29|2327.13|2325.63|2326.79|2325.29|0
1643823630000|2022-02-02 17:40:30|2326.61|2325.11|2326.53|2325.03|2326.7|2325.2|2326.51|2325.01|0
1643823640000|2022-02-02 17:40:40|2326.49|2324.99|2326.53|2325.03|2326.57|2325.07|2326.48|2324.98|0
1643823650000|2022-02-02 17:40:50|2326.57|2325.07|2326.75|2325.25|2326.79|2325.29|2326.57|2325.07|0
1643823660000|2022-02-02 17:41:00|2326.72|2325.22|2326.49|2324.99|2326.75|2325.25|2326.49|2324.99|0
1643823670000|2022-02-02 17:41:10|2326.4|2324.9|2326.31|2324.81|2326.49|2324.99|2326.05|2324.55|0
1643823680000|2022-02-02 17:41:20|2326.29|2324.79|2326.48|2324.98|2326.48|2324.98|2326.29|2324.79|0
1643823690000|2022-02-02 17:41:30|2326.39|2324.89|2326.61|2325.11|2326.61|2325.11|2326.31|2324.81|0
1643823700000|2022-02-02 17:41:40|2326.57|2325.07|2326.57|2325.07|2326.59|2325.09|2326.55|2325.05|0
1643823710000|2022-02-02 17:41:50|2326.55|2325.05|2326.57|2325.07|2326.61|2325.11|2326.44|2324.94|0
1643823720000|2022-02-02 17:42:00|2326.55|2325.05|2326.87|2325.37|2326.87|2325.37|2326.55|2325.05|0
1643823730000|2022-02-02 17:42:10|2326.83|2325.33|2326.61|2325.11|2326.87|2325.37|2326.61|2325.11|0
1643823740000|2022-02-02 17:42:20|2326.63|2325.13|2326.57|2325.07|2326.7|2325.2|2326.57|2325.07|0
1643823750000|2022-02-02 17:42:30|2326.66|2325.16|2326.41|2324.91|2326.68|2325.18|2326.41|2324.91|0
1643823760000|2022-02-02 17:42:40|2326.39|2324.89|2326.44|2324.94|2326.46|2324.96|2326.39|2324.89|0
1643823770000|2022-02-02 17:42:50|2326.46|2324.96|2326.7|2325.2|2326.7|2325.2|2326.43|2324.93|0
1643823780000|2022-02-02 17:43:00|2326.69|2325.19|2326.95|2325.45|2327|2325.5|2326.69|2325.19|0
1643823790000|2022-02-02 17:43:10|2326.98|2325.48|2326.95|2325.45|2327.02|2325.52|2326.95|2325.45|0
1643823800000|2022-02-02 17:43:20|2326.91|2325.41|2326.95|2325.45|2326.98|2325.48|2326.91|2325.41|0
1643823810000|2022-02-02 17:43:30|2326.91|2325.41|2326.95|2325.45|2326.95|2325.45|2326.91|2325.41|0
1643823820000|2022-02-02 17:43:40|2326.98|2325.48|2327.17|2325.67|2327.21|2325.71|2326.98|2325.48|0
1643823830000|2022-02-02 17:43:50|2327.21|2325.71|2327.17|2325.67|2327.21|2325.71|2327.13|2325.63|0
1643823840000|2022-02-02 17:44:00|2327.09|2325.59|2327.43|2325.93|2327.43|2325.93|2327.09|2325.59|0
1643823850000|2022-02-02 17:44:10|2327.39|2325.89|2327.13|2325.63|2327.43|2325.93|2327.13|2325.63|0
1643823860000|2022-02-02 17:44:20|2327.09|2325.59|2327.17|2325.67|2327.17|2325.67|2326.91|2325.41|0
1643823870000|2022-02-02 17:44:30|2327.21|2325.71|2327.21|2325.71|2327.21|2325.71|2327.17|2325.67|0
1643823880000|2022-02-02 17:44:40|2327.24|2325.74|2327.28|2325.78|2327.28|2325.78|2327.17|2325.67|0
1643823890000|2022-02-02 17:44:50|2327.47|2325.97|2327.47|2325.97|2327.5|2326|2327.43|2325.93|0
1643823900000|2022-02-02 17:45:00|2327.49|2325.99|2327.76|2326.26|2327.8|2326.3|2327.49|2325.99|0
1643823910000|2022-02-02 17:45:10|2327.8|2326.3|2327.73|2326.23|2327.8|2326.3|2327.49|2325.99|0
1643823920000|2022-02-02 17:45:20|2327.63|2326.13|2327.73|2326.23|2327.75|2326.25|2327.54|2326.04|0
1643823930000|2022-02-02 17:45:30|2327.76|2326.26|2328.91|2327.41|2329|2327.5|2327.75|2326.25|0
1643823940000|2022-02-02 17:45:40|2328.81|2327.31|2328.78|2327.28|2329.04|2327.54|2328.74|2327.24|0
1643823950000|2022-02-02 17:45:50|2328.74|2327.24|2328.74|2327.24|2328.78|2327.28|2328.51|2327.01|0
1643823960000|2022-02-02 17:46:00|2328.78|2327.28|2329.07|2327.57|2329.09|2327.59|2328.74|2327.24|0
1643823970000|2022-02-02 17:46:10|2329.05|2327.55|2329.11|2327.61|2329.15|2327.65|2329|2327.5|0
1643823980000|2022-02-02 17:46:20|2329.15|2327.65|2329.07|2327.57|2329.15|2327.65|2329.07|2327.57|0
1643823990000|2022-02-02 17:46:30|2329.09|2327.59|2329.33|2327.83|2329.33|2327.83|2329.07|2327.57|0
1643824000000|2022-02-02 17:46:40|2329.37|2327.87|2329.3|2327.8|2329.37|2327.87|2329.3|2327.8|0
1643824010000|2022-02-02 17:46:50|2329.31|2327.81|2329.32|2327.82|2329.5|2328|2329.3|2327.8|0
1643824020000|2022-02-02 17:47:00|2329.34|2327.84|2329.32|2327.82|2329.36|2327.86|2329.32|2327.82|0
1643824030000|2022-02-02 17:47:10|2329.36|2327.86|2329.6|2328.1|2329.6|2328.1|2329.32|2327.82|0
1643824040000|2022-02-02 17:47:20|2329.51|2328.01|2329.68|2328.18|2329.68|2328.18|2329.38|2327.88|0
1643824050000|2022-02-02 17:47:30|2329.72|2328.22|2330.09|2328.59|2330.52|2329.02|2329.72|2328.22|0
1643824060000|2022-02-02 17:47:40|2330.19|2328.69|2329.93|2328.43|2330.19|2328.69|2329.8|2328.3|0
1643824070000|2022-02-02 17:47:50|2329.83|2328.33|2329.93|2328.43|2330.06|2328.56|2329.8|2328.3|0
1643824080000|2022-02-02 17:48:00|2329.83|2328.33|2329.76|2328.26|2329.96|2328.46|2329.72|2328.22|0
1643824090000|2022-02-02 17:48:10|2329.67|2328.17|2329.63|2328.13|2329.67|2328.17|2329.5|2328|0
1643824100000|2022-02-02 17:48:20|2329.72|2328.22|2329.5|2328|2329.72|2328.22|2329.46|2327.96|0
1643824110000|2022-02-02 17:48:30|2329.54|2328.04|2329.76|2328.26|2329.93|2328.43|2329.5|2328|0
1643824120000|2022-02-02 17:48:40|2329.72|2328.22|2329.54|2328.04|2329.72|2328.22|2329.46|2327.96|0
1643824130000|2022-02-02 17:48:50|2329.63|2328.13|2329.66|2328.16|2329.76|2328.26|2329.5|2328|0
1643824140000|2022-02-02 17:49:00|2329.75|2328.25|2329.75|2328.25|2329.82|2328.32|2329.75|2328.25|0
1643824150000|2022-02-02 17:49:10|2329.73|2328.23|2329.53|2328.03|2329.75|2328.25|2329.53|2328.03|0
1643824160000|2022-02-02 17:49:20|2329.49|2327.99|2328.93|2327.43|2329.58|2328.08|2328.93|2327.43|0
1643824170000|2022-02-02 17:49:30|2329.11|2327.61|2329.06|2327.56|2329.19|2327.69|2328.93|2327.43|0
1643824180000|2022-02-02 17:49:40|2329.02|2327.52|2329.02|2327.52|2329.06|2327.56|2328.93|2327.43|0
1643824190000|2022-02-02 17:49:50|2328.93|2327.43|2328.93|2327.43|2329.06|2327.56|2328.8|2327.3|0
1643824200000|2022-02-02 17:50:00|2328.95|2327.45|2328.89|2327.39|2328.97|2327.47|2328.63|2327.13|0
1643824210000|2022-02-02 17:50:10|2328.85|2327.35|2328.93|2327.43|2328.93|2327.43|2328.76|2327.26|0
1643824220000|2022-02-02 17:50:20|2328.89|2327.39|2328.89|2327.39|2328.93|2327.43|2328.76|2327.26|0
1643824230000|2022-02-02 17:50:30|2328.93|2327.43|2328.89|2327.39|2328.93|2327.43|2328.89|2327.39|0
1643824240000|2022-02-02 17:50:40|2328.85|2327.35|2328.59|2327.09|2328.89|2327.39|2328.46|2326.96|0
1643824250000|2022-02-02 17:50:50|2328.63|2327.13|2328.63|2327.13|2328.63|2327.13|2328.55|2327.05|0
1643824260000|2022-02-02 17:51:00|2328.61|2327.11|2328.59|2327.09|2328.89|2327.39|2328.59|2327.09|0
1643824270000|2022-02-02 17:51:10|2328.63|2327.13|2328.48|2326.98|2328.63|2327.13|2328.46|2326.96|0
1643824280000|2022-02-02 17:51:20|2328.46|2326.96|2328.59|2327.09|2328.59|2327.09|2328.46|2326.96|0
1643824290000|2022-02-02 17:51:30|2328.61|2327.11|2328.59|2327.09|2328.63|2327.13|2328.57|2327.07|0
1643824300000|2022-02-02 17:51:40|2328.5|2327|2328.33|2326.83|2328.59|2327.09|2328.07|2326.57|0
1643824310000|2022-02-02 17:51:50|2328.29|2326.79|2328.24|2326.74|2328.31|2326.81|2328.13|2326.63|0
1643824320000|2022-02-02 17:52:00|2328.33|2326.83|2328.39|2326.89|2328.41|2326.91|2328.33|2326.83|0
1643824330000|2022-02-02 17:52:10|2328.37|2326.87|2328.45|2326.95|2328.59|2327.09|2328.37|2326.87|0
1643824340000|2022-02-02 17:52:20|2328.41|2326.91|2328.43|2326.93|2328.45|2326.95|2328.41|2326.91|0
1643824350000|2022-02-02 17:52:30|2328.45|2326.95|2328.67|2327.17|2328.71|2327.21|2328.37|2326.87|0
1643824360000|2022-02-02 17:52:40|2328.65|2327.15|2328.63|2327.13|2328.69|2327.19|2328.63|2327.13|0
1643824370000|2022-02-02 17:52:50|2328.65|2327.15|2328.67|2327.17|2328.67|2327.17|2328.63|2327.13|0
1643824380000|2022-02-02 17:53:00|2328.65|2327.15|2328.41|2326.91|2328.67|2327.17|2328.41|2326.91|0
1643824390000|2022-02-02 17:53:10|2328.45|2326.95|2328.39|2326.89|2328.63|2327.13|2328.37|2326.87|0
1643824400000|2022-02-02 17:53:20|2328.37|2326.87|2328.45|2326.95|2328.45|2326.95|2328.37|2326.87|0
1643824410000|2022-02-02 17:53:30|2328.63|2327.13|2328.95|2327.45|2328.97|2327.47|2328.63|2327.13|0
1643824420000|2022-02-02 17:53:40|2328.97|2327.47|2328.93|2327.43|2329.1|2327.6|2328.93|2327.43|0
1643824430000|2022-02-02 17:53:50|2328.95|2327.45|2328.97|2327.47|2329|2327.5|2328.84|2327.34|0
1643824440000|2022-02-02 17:54:00|2329|2327.5|2328.67|2327.17|2329|2327.5|2328.67|2327.17|0
1643824450000|2022-02-02 17:54:10|2328.69|2327.19|2329|2327.5|2329.15|2327.65|2328.69|2327.19|0
1643824460000|2022-02-02 17:54:20|2329.1|2327.6|2329.23|2327.73|2329.23|2327.73|2328.97|2327.47|0
1643824470000|2022-02-02 17:54:30|2329.19|2327.69|2329.23|2327.73|2329.23|2327.73|2328.97|2327.47|0
1643824480000|2022-02-02 17:54:40|2329.19|2327.69|2329.19|2327.69|2329.23|2327.73|2329.19|2327.69|0
1643824490000|2022-02-02 17:54:50|2329.1|2327.6|2329.23|2327.73|2329.26|2327.76|2329.1|2327.6|0
1643824500000|2022-02-02 17:55:00|2329.26|2327.76|2329.23|2327.73|2329.26|2327.76|2329.19|2327.69|0
1643824510000|2022-02-02 17:55:10|2329.19|2327.69|2329.23|2327.73|2329.3|2327.8|2329.19|2327.69|0
1643824520000|2022-02-02 17:55:20|2329.19|2327.69|2329.1|2327.6|2329.19|2327.69|2328.97|2327.47|0
1643824530000|2022-02-02 17:55:30|2329|2327.5|2328.93|2327.43|2329.1|2327.6|2328.89|2327.39|0
1643824540000|2022-02-02 17:55:40|2328.97|2327.47|2328.85|2327.35|2329|2327.5|2328.85|2327.35|0
1643824550000|2022-02-02 17:55:50|2328.83|2327.33|2328.67|2327.17|2328.83|2327.33|2328.63|2327.13|0
1643824560000|2022-02-02 17:56:00|2328.69|2327.19|2328.67|2327.17|2328.71|2327.21|2328.63|2327.13|0
1643824570000|2022-02-02 17:56:10|2328.69|2327.19|2328.93|2327.43|2328.93|2327.43|2328.65|2327.15|0
1643824580000|2022-02-02 17:56:20|2328.89|2327.39|2328.89|2327.39|2328.93|2327.43|2328.85|2327.35|0
1643824590000|2022-02-02 17:56:30|2328.93|2327.43|2329.19|2327.69|2329.19|2327.69|2328.89|2327.39|0
1643824600000|2022-02-02 17:56:40|2329.17|2327.67|2328.93|2327.43|2329.19|2327.69|2328.93|2327.43|0
1643824610000|2022-02-02 17:56:50|2328.97|2327.47|2328.99|2327.49|2329.19|2327.69|2328.93|2327.43|0
1643824620000|2022-02-02 17:57:00|2329.04|2327.54|2329.45|2327.95|2329.45|2327.95|2329.04|2327.54|0
1643824630000|2022-02-02 17:57:10|2329.49|2327.99|2329.49|2327.99|2329.53|2328.03|2329.36|2327.86|0
1643824640000|2022-02-02 17:57:20|2329.51|2328.01|2329.49|2327.99|2329.71|2328.21|2329.49|2327.99|0
1643824650000|2022-02-02 17:57:30|2329.53|2328.03|2329.82|2328.32|2329.82|2328.32|2329.53|2328.03|0
1643824660000|2022-02-02 17:57:40|2330.01|2328.51|2329.97|2328.47|2330.08|2328.58|2329.97|2328.47|0
1643824670000|2022-02-02 17:57:50|2330.01|2328.51|2329.71|2328.21|2330.05|2328.55|2329.67|2328.17|0
1643824680000|2022-02-02 17:58:00|2329.89|2328.39|2329.71|2328.21|2329.95|2328.45|2329.71|2328.21|0
1643824690000|2022-02-02 17:58:10|2329.8|2328.3|2329.71|2328.21|2329.97|2328.47|2329.71|2328.21|0
1643824700000|2022-02-02 17:58:20|2329.69|2328.19|2329.92|2328.42|2329.93|2328.43|2329.69|2328.19|0
1643824710000|2022-02-02 17:58:30|2329.94|2328.44|2330.22|2328.72|2330.26|2328.76|2329.92|2328.42|0
1643824720000|2022-02-02 17:58:40|2330.26|2328.76|2330.26|2328.76|2330.52|2329.02|2330.22|2328.72|0
1643824730000|2022-02-02 17:58:50|2330.22|2328.72|2330.28|2328.78|2330.3|2328.8|2330.22|2328.72|0
1643824740000|2022-02-02 17:59:00|2330.26|2328.76|2330.61|2329.11|2330.61|2329.11|2330.26|2328.76|0
1643824750000|2022-02-02 17:59:10|2330.65|2329.15|2330.95|2329.45|2330.95|2329.45|2330.65|2329.15|0
1643824760000|2022-02-02 17:59:20|2330.91|2329.41|2330.99|2329.49|2330.99|2329.49|2330.69|2329.19|0
1643824770000|2022-02-02 17:59:30|2330.95|2329.45|2330.9|2329.4|2331.03|2329.53|2330.77|2329.27|0
1643824780000|2022-02-02 17:59:40|2330.81|2329.31|2331.1|2329.6|2331.1|2329.6|2330.77|2329.27|0
1643824790000|2022-02-02 17:59:50|2331.14|2329.64|2331.1|2329.6|2331.14|2329.64|2331.1|2329.6|0
1643824800000|2022-02-02 18:00:00|2331.07|2329.57|2330.84|2329.34|2331.14|2329.64|2330.77|2329.27|0
1643824810000|2022-02-02 18:00:10|2330.81|2329.31|2330.84|2329.34|2330.88|2329.38|2330.62|2329.12|0
1643824820000|2022-02-02 18:00:20|2330.86|2329.36|2330.88|2329.38|2330.88|2329.38|2330.84|2329.34|0
1643824830000|2022-02-02 18:00:30|2330.92|2329.42|2330.88|2329.38|2331.14|2329.64|2330.88|2329.38|0
1643824840000|2022-02-02 18:00:40|2330.92|2329.42|2330.75|2329.25|2330.92|2329.42|2330.64|2329.14|0
1643824850000|2022-02-02 18:00:50|2330.71|2329.21|2330.75|2329.25|2330.88|2329.38|2330.62|2329.12|0
1643824860000|2022-02-02 18:01:00|2330.66|2329.16|2330.13|2328.63|2330.66|2329.16|2330.09|2328.59|0
1643824870000|2022-02-02 18:01:10|2330.31|2328.81|2330.35|2328.85|2330.35|2328.85|2330.28|2328.78|0
1643824880000|2022-02-02 18:01:20|2330.33|2328.83|2330.13|2328.63|2330.33|2328.83|2330.09|2328.59|0
1643824890000|2022-02-02 18:01:30|2330.22|2328.72|2330.34|2328.84|2330.38|2328.88|2330.19|2328.69|0
1643824900000|2022-02-02 18:01:40|2330.36|2328.86|2330.64|2329.14|2330.86|2329.36|2330.34|2328.84|0
1643824910000|2022-02-02 18:01:50|2330.62|2329.12|2330.64|2329.14|2330.64|2329.14|2330.6|2329.1|0
1643824920000|2022-02-02 18:02:00|2330.66|2329.16|2330.66|2329.16|2330.9|2329.4|2330.64|2329.14|0
1643824930000|2022-02-02 18:02:10|2330.68|2329.18|2330.44|2328.94|2330.72|2329.22|2330.42|2328.92|0
1643824940000|2022-02-02 18:02:20|2330.42|2328.92|2330.44|2328.94|2330.46|2328.96|2330.42|2328.92|0
1643824950000|2022-02-02 18:02:30|2330.46|2328.96|2330.42|2328.92|2330.46|2328.96|2330.38|2328.88|0
1643824960000|2022-02-02 18:02:40|2330.4|2328.9|2330.32|2328.82|2330.42|2328.92|2330.32|2328.82|0
1643824970000|2022-02-02 18:02:50|2330.14|2328.64|2330.14|2328.64|2330.23|2328.73|2330.12|2328.62|0
1643824980000|2022-02-02 18:03:00|2330.1|2328.6|2330.14|2328.64|2330.14|2328.64|2330.1|2328.6|0
1643824990000|2022-02-02 18:03:10|2330.17|2328.67|2330.4|2328.9|2330.43|2328.93|2330.17|2328.67|0
1643825000000|2022-02-02 18:03:20|2330.43|2328.93|2330.43|2328.93|2330.47|2328.97|2330.36|2328.86|0
1643825010000|2022-02-02 18:03:30|2330.47|2328.97|2330.69|2329.19|2330.69|2329.19|2330.45|2328.95|0
1643825020000|2022-02-02 18:03:40|2330.68|2329.18|2330.69|2329.19|2330.73|2329.23|2330.66|2329.16|0
1643825030000|2022-02-02 18:03:50|2330.66|2329.16|2330.17|2328.67|2330.68|2329.18|2330.17|2328.67|0
1643825040000|2022-02-02 18:04:00|2330.16|2328.66|2330.01|2328.51|2330.36|2328.86|2329.88|2328.38|0
1643825050000|2022-02-02 18:04:10|2329.97|2328.47|2329.8|2328.3|2330.1|2328.6|2329.58|2328.08|0
1643825060000|2022-02-02 18:04:20|2329.84|2328.34|2329.24|2327.74|2329.84|2328.34|2329.24|2327.74|0
1643825070000|2022-02-02 18:04:30|2329.28|2327.78|2329.32|2327.82|2329.5|2328|2329.24|2327.74|0
1643825080000|2022-02-02 18:04:40|2329.28|2327.78|2329.07|2327.57|2329.28|2327.78|2328.98|2327.48|0
1643825090000|2022-02-02 18:04:50|2329.11|2327.61|2328.94|2327.44|2329.2|2327.7|2328.9|2327.4|0
1643825100000|2022-02-02 18:05:00|2328.98|2327.48|2328.94|2327.44|2328.98|2327.48|2328.9|2327.4|0
1643825110000|2022-02-02 18:05:10|2328.98|2327.48|2328.35|2326.85|2328.98|2327.48|2328.31|2326.81|0
1643825120000|2022-02-02 18:05:20|2328.38|2326.88|2328.38|2326.88|2328.61|2327.11|2328.38|2326.88|0
1643825130000|2022-02-02 18:05:30|2328.35|2326.85|2328.35|2326.85|2328.38|2326.88|2328.31|2326.81|0
1643825140000|2022-02-02 18:05:40|2328.38|2326.88|2328.64|2327.14|2328.64|2327.14|2328.35|2326.85|0
1643825150000|2022-02-02 18:05:50|2328.68|2327.18|2328.61|2327.11|2328.68|2327.18|2328.61|2327.11|0
1643825160000|2022-02-02 18:06:00|2328.64|2327.14|2328.87|2327.37|2328.94|2327.44|2328.62|2327.12|0
1643825170000|2022-02-02 18:06:10|2328.9|2327.4|2328.64|2327.14|2328.9|2327.4|2328.64|2327.14|0
1643825180000|2022-02-02 18:06:20|2328.61|2327.11|2328.94|2327.44|2328.94|2327.44|2328.57|2327.07|0
1643825190000|2022-02-02 18:06:30|2328.98|2327.48|2328.94|2327.44|2329.16|2327.66|2328.94|2327.44|0
1643825200000|2022-02-02 18:06:40|2328.98|2327.48|2329.2|2327.7|2329.2|2327.7|2328.98|2327.48|0
1643825210000|2022-02-02 18:06:50|2329.24|2327.74|2329.16|2327.66|2329.24|2327.74|2329.16|2327.66|0
1643825220000|2022-02-02 18:07:00|2329.2|2327.7|2329.33|2327.83|2329.46|2327.96|2329.16|2327.66|0
1643825230000|2022-02-02 18:07:10|2329.37|2327.87|2329.5|2328|2329.5|2328|2329.2|2327.7|0
1643825240000|2022-02-02 18:07:20|2329.46|2327.96|2329.46|2327.96|2329.54|2328.04|2329.46|2327.96|0
1643825250000|2022-02-02 18:07:30|2329.37|2327.87|2329.37|2327.87|2329.46|2327.96|2329.2|2327.7|0
1643825260000|2022-02-02 18:07:40|2329.35|2327.85|2329.24|2327.74|2329.35|2327.85|2329.2|2327.7|0
1643825270000|2022-02-02 18:07:50|2329.2|2327.7|2329.42|2327.92|2329.46|2327.96|2329.2|2327.7|0
1643825280000|2022-02-02 18:08:00|2329.46|2327.96|2329.16|2327.66|2329.46|2327.96|2329.13|2327.63|0
1643825290000|2022-02-02 18:08:10|2329.2|2327.7|2329.2|2327.7|2329.33|2327.83|2329.16|2327.66|0
1643825300000|2022-02-02 18:08:20|2329.16|2327.66|2329.5|2328|2329.5|2328|2329.16|2327.66|0
1643825310000|2022-02-02 18:08:30|2329.46|2327.96|2329.24|2327.74|2329.48|2327.98|2329.24|2327.74|0
1643825320000|2022-02-02 18:08:40|2329.26|2327.76|2328.98|2327.48|2329.32|2327.82|2328.94|2327.44|0
1643825330000|2022-02-02 18:08:50|2328.96|2327.46|2328.94|2327.44|2329.02|2327.52|2328.94|2327.44|0
1643825340000|2022-02-02 18:09:00|2328.98|2327.48|2328.68|2327.18|2329|2327.5|2328.64|2327.14|0
1643825350000|2022-02-02 18:09:10|2328.64|2327.14|2328.74|2327.24|2328.74|2327.24|2328.64|2327.14|0
1643825360000|2022-02-02 18:09:20|2328.76|2327.26|2328.46|2326.96|2328.76|2327.26|2328.24|2326.74|0
1643825370000|2022-02-02 18:09:30|2328.48|2326.98|2328.2|2326.7|2328.48|2326.98|2328.2|2326.7|0
1643825380000|2022-02-02 18:09:40|2328.22|2326.72|2327.94|2326.44|2328.22|2326.72|2327.86|2326.36|0
1643825390000|2022-02-02 18:09:50|2327.9|2326.4|2327.83|2326.33|2327.9|2326.4|2327.83|2326.33|0
1643825400000|2022-02-02 18:10:00|2327.86|2326.36|2327.92|2326.42|2327.94|2326.44|2327.86|2326.36|0
1643825410000|2022-02-02 18:10:10|2327.9|2326.4|2327.01|2325.51|2327.9|2326.4|2326.78|2325.28|0
1643825420000|2022-02-02 18:10:20|2326.91|2325.41|2326.82|2325.32|2327.04|2325.54|2326.75|2325.25|0
1643825430000|2022-02-02 18:10:30|2326.86|2325.36|2326.49|2324.99|2326.86|2325.36|2326.45|2324.95|0
1643825440000|2022-02-02 18:10:40|2326.5|2325|2326.82|2325.32|2326.82|2325.32|2326.49|2324.99|0
1643825450000|2022-02-02 18:10:50|2327.01|2325.51|2327.04|2325.54|2327.04|2325.54|2326.77|2325.27|0
1643825460000|2022-02-02 18:11:00|2327.1|2325.6|2327.3|2325.8|2327.36|2325.86|2327.1|2325.6|0
1643825470000|2022-02-02 18:11:10|2327.32|2325.82|2327.3|2325.8|2327.34|2325.84|2327.27|2325.77|0
1643825480000|2022-02-02 18:11:20|2327.29|2325.79|2327.34|2325.84|2327.6|2326.1|2327.27|2325.77|0
1643825490000|2022-02-02 18:11:30|2327.43|2325.93|2327.56|2326.06|2327.64|2326.14|2327.36|2325.86|0
1643825500000|2022-02-02 18:11:40|2327.53|2326.03|2327.53|2326.03|2327.56|2326.06|2327.32|2325.82|0
1643825510000|2022-02-02 18:11:50|2327.49|2325.99|2327.53|2326.03|2327.53|2326.03|2327.27|2325.77|0
1643825520000|2022-02-02 18:12:00|2327.51|2326.01|2327.55|2326.05|2327.62|2326.12|2327.27|2325.77|0
1643825530000|2022-02-02 18:12:10|2327.56|2326.06|2327.56|2326.06|2327.6|2326.1|2327.43|2325.93|0
1643825540000|2022-02-02 18:12:20|2327.53|2326.03|2327.6|2326.1|2327.6|2326.1|2327.3|2325.8|0
1643825550000|2022-02-02 18:12:30|2327.62|2326.12|2327.34|2325.84|2327.64|2326.14|2327.3|2325.8|0
1643825560000|2022-02-02 18:12:40|2327.29|2325.79|2327.34|2325.84|2327.6|2326.1|2327.29|2325.79|0
1643825570000|2022-02-02 18:12:50|2327.3|2325.8|2327.23|2325.73|2327.32|2325.82|2327.23|2325.73|0
1643825580000|2022-02-02 18:13:00|2327.19|2325.69|2327.14|2325.64|2327.19|2325.69|2327.01|2325.51|0
1643825590000|2022-02-02 18:13:10|2327.04|2325.54|2327.23|2325.73|2327.27|2325.77|2326.99|2325.49|0
1643825600000|2022-02-02 18:13:20|2327.29|2325.79|2327.3|2325.8|2327.34|2325.84|2327.27|2325.77|0
1643825610000|2022-02-02 18:13:30|2327.12|2325.62|2327.04|2325.54|2327.12|2325.62|2327.04|2325.54|0
1643825620000|2022-02-02 18:13:40|2327.01|2325.51|2327.04|2325.54|2327.1|2325.6|2327.01|2325.51|0
1643825630000|2022-02-02 18:13:50|2327.08|2325.58|2326.58|2325.08|2327.08|2325.58|2326.56|2325.06|0
1643825640000|2022-02-02 18:14:00|2326.64|2325.14|2327.2|2325.7|2327.22|2325.72|2326.64|2325.14|0
1643825650000|2022-02-02 18:14:10|2327.16|2325.66|2327.46|2325.96|2327.48|2325.98|2327.16|2325.66|0
1643825660000|2022-02-02 18:14:20|2327.5|2326|2327.42|2325.92|2327.5|2326|2327.42|2325.92|0
1643825670000|2022-02-02 18:14:30|2327.46|2325.96|2327.4|2325.9|2327.72|2326.22|2327.4|2325.9|0
1643825680000|2022-02-02 18:14:40|2327.44|2325.94|2327.4|2325.9|2327.66|2326.16|2327.4|2325.9|0
1643825690000|2022-02-02 18:14:50|2327.36|2325.86|2327.53|2326.03|2327.53|2326.03|2327.36|2325.86|0
1643825700000|2022-02-02 18:15:00|2327.62|2326.12|2327.7|2326.2|2327.7|2326.2|2327.58|2326.08|0
1643825710000|2022-02-02 18:15:10|2327.73|2326.23|2327.96|2326.46|2327.99|2326.49|2327.72|2326.22|0
1643825720000|2022-02-02 18:15:20|2327.99|2326.49|2327.92|2326.42|2327.99|2326.49|2327.92|2326.42|0
1643825730000|2022-02-02 18:15:30|2327.96|2326.46|2327.92|2326.42|2327.96|2326.46|2327.92|2326.42|0
1643825740000|2022-02-02 18:15:40|2327.94|2326.44|2328.25|2326.75|2328.25|2326.75|2327.92|2326.42|0
1643825750000|2022-02-02 18:15:50|2328.24|2326.74|2328.07|2326.57|2328.25|2326.75|2328.03|2326.53|0
1643825760000|2022-02-02 18:16:00|2328.05|2326.55|2327.99|2326.49|2328.07|2326.57|2327.99|2326.49|0
1643825770000|2022-02-02 18:16:10|2328.05|2326.55|2327.57|2326.07|2328.07|2326.57|2327.57|2326.07|0
1643825780000|2022-02-02 18:16:20|2327.47|2325.97|2328.11|2326.61|2328.29|2326.79|2327.47|2325.97|0
1643825790000|2022-02-02 18:16:30|2328.15|2326.65|2328.07|2326.57|2328.37|2326.87|2328.05|2326.55|0
1643825800000|2022-02-02 18:16:40|2328.25|2326.75|2328.25|2326.75|2328.29|2326.79|2328.07|2326.57|0
1643825810000|2022-02-02 18:16:50|2328.24|2326.74|2327.96|2326.46|2328.25|2326.75|2327.96|2326.46|0
1643825820000|2022-02-02 18:17:00|2327.92|2326.42|2328.51|2327.01|2328.59|2327.09|2327.66|2326.16|0
1643825830000|2022-02-02 18:17:10|2328.42|2326.92|2328.63|2327.13|2328.89|2327.39|2328.42|2326.92|0
1643825840000|2022-02-02 18:17:20|2328.72|2327.22|2328.55|2327.05|2328.74|2327.24|2328.42|2326.92|0
1643825850000|2022-02-02 18:17:30|2328.59|2327.09|2328.55|2327.05|2328.61|2327.11|2328.33|2326.83|0
1643825860000|2022-02-02 18:17:40|2328.57|2327.07|2328.55|2327.05|2328.59|2327.09|2328.55|2327.05|0
1643825870000|2022-02-02 18:17:50|2328.46|2326.96|2328.51|2327.01|2328.59|2327.09|2328.33|2326.83|0
1643825880000|2022-02-02 18:18:00|2328.53|2327.03|2327.99|2326.49|2328.53|2327.03|2327.99|2326.49|0
1643825890000|2022-02-02 18:18:10|2327.96|2326.46|2327.83|2326.33|2327.96|2326.46|2327.66|2326.16|0
1643825900000|2022-02-02 18:18:20|2327.92|2326.42|2327.96|2326.46|2327.99|2326.49|2327.66|2326.16|0
1643825910000|2022-02-02 18:18:30|2327.92|2326.42|2327.96|2326.46|2327.99|2326.49|2327.92|2326.42|0
1643825920000|2022-02-02 18:18:40|2327.98|2326.48|2327.7|2326.2|2327.99|2326.49|2327.66|2326.16|0
1643825930000|2022-02-02 18:18:50|2327.64|2326.14|2327.64|2326.14|2327.66|2326.16|2327.58|2326.08|0
1643825940000|2022-02-02 18:19:00|2327.62|2326.12|2326.95|2325.45|2327.66|2326.16|2326.91|2325.41|0
1643825950000|2022-02-02 18:19:10|2326.91|2325.41|2327.28|2325.78|2327.54|2326.04|2326.91|2325.41|0
1643825960000|2022-02-02 18:19:20|2327.37|2325.87|2327.58|2326.08|2327.62|2326.12|2327.28|2325.78|0
1643825970000|2022-02-02 18:19:30|2327.54|2326.04|2327.3|2325.8|2327.54|2326.04|2327.26|2325.76|0
1643825980000|2022-02-02 18:19:40|2327.32|2325.82|2327.5|2326|2327.54|2326.04|2327.28|2325.78|0
1643825990000|2022-02-02 18:19:50|2327.47|2325.97|2327.32|2325.82|2327.49|2325.99|2327.28|2325.78|0
1643826000000|2022-02-02 18:20:00|2327.36|2325.86|2327.64|2326.14|2327.84|2326.34|2327.32|2325.82|0
1643826010000|2022-02-02 18:20:10|2327.66|2326.16|2327.56|2326.06|2327.88|2326.38|2327.45|2325.95|0
1643826020000|2022-02-02 18:20:20|2327.54|2326.04|2327.54|2326.04|2327.54|2326.04|2327.15|2325.65|0
1643826030000|2022-02-02 18:20:30|2327.5|2326|2327.15|2325.65|2327.5|2326|2327.15|2325.65|0
1643826040000|2022-02-02 18:20:40|2327.24|2325.74|2327.28|2325.78|2327.58|2326.08|2327.24|2325.74|0
1643826050000|2022-02-02 18:20:50|2327.32|2325.82|2327.36|2325.86|2327.36|2325.86|2327.19|2325.69|0
1643826060000|2022-02-02 18:21:00|2327.32|2325.82|2326.72|2325.22|2327.32|2325.82|2326.72|2325.22|0
1643826070000|2022-02-02 18:21:10|2326.69|2325.19|2327.1|2325.6|2327.1|2325.6|2326.69|2325.19|0
1643826080000|2022-02-02 18:21:20|2327.08|2325.58|2327.1|2325.6|2327.1|2325.6|2327.04|2325.54|0
1643826090000|2022-02-02 18:21:30|2327.08|2325.58|2327.02|2325.52|2327.4|2325.9|2327|2325.5|0
1643826100000|2022-02-02 18:21:40|2327|2325.5|2326.85|2325.35|2327.02|2325.52|2326.56|2325.06|0
1643826110000|2022-02-02 18:21:50|2326.95|2325.45|2326.98|2325.48|2327.02|2325.52|2326.72|2325.22|0
1643826120000|2022-02-02 18:22:00|2327.02|2325.52|2327.23|2325.73|2327.32|2325.82|2326.98|2325.48|0
1643826130000|2022-02-02 18:22:10|2327.04|2325.54|2326.94|2325.44|2327.2|2325.7|2326.92|2325.42|0
1643826140000|2022-02-02 18:22:20|2326.96|2325.46|2326.94|2325.44|2326.96|2325.46|2326.83|2325.33|0
1643826150000|2022-02-02 18:22:30|2326.98|2325.48|2326.9|2325.4|2326.98|2325.48|2326.68|2325.18|0
1643826160000|2022-02-02 18:22:40|2326.98|2325.48|2326.98|2325.48|2327.11|2325.61|2326.94|2325.44|0
1643826170000|2022-02-02 18:22:50|2327|2325.5|2326.72|2325.22|2327.02|2325.52|2326.7|2325.2|0
1643826180000|2022-02-02 18:23:00|2326.78|2325.28|2327|2325.5|2327.02|2325.52|2326.74|2325.24|0
1643826190000|2022-02-02 18:23:10|2327.02|2325.52|2327.06|2325.56|2327.06|2325.56|2326.98|2325.48|0
1643826200000|2022-02-02 18:23:20|2327.13|2325.63|2327.32|2325.82|2327.36|2325.86|2327.13|2325.63|0
1643826210000|2022-02-02 18:23:30|2327.34|2325.84|2327.39|2325.89|2327.58|2326.08|2327.34|2325.84|0
1643826220000|2022-02-02 18:23:40|2327.43|2325.93|2327.36|2325.86|2327.62|2326.12|2327.36|2325.86|0
1643826230000|2022-02-02 18:23:50|2327.32|2325.82|2327.02|2325.52|2327.32|2325.82|2327.02|2325.52|0
1643826240000|2022-02-02 18:24:00|2327|2325.5|2326.42|2324.92|2327.06|2325.56|2326.4|2324.9|0
1643826250000|2022-02-02 18:24:10|2326.46|2324.96|2326.5|2325|2326.5|2325|2326.2|2324.7|0
1643826260000|2022-02-02 18:24:20|2326.46|2324.96|2325.83|2324.33|2326.46|2324.96|2325.83|2324.33|0
1643826270000|2022-02-02 18:24:30|2325.81|2324.31|2326.1|2324.6|2326.1|2324.6|2325.49|2323.99|0
1643826280000|2022-02-02 18:24:40|2326.12|2324.62|2325.86|2324.36|2326.16|2324.66|2325.84|2324.34|0
1643826290000|2022-02-02 18:24:50|2325.81|2324.31|2325.83|2324.33|2325.86|2324.36|2325.79|2324.29|0
1643826300000|2022-02-02 18:25:00|2325.86|2324.36|2326.09|2324.59|2326.1|2324.6|2325.83|2324.33|0
1643826310000|2022-02-02 18:25:10|2326.12|2324.62|2326.2|2324.7|2326.42|2324.92|2326.1|2324.6|0
1643826320000|2022-02-02 18:25:20|2326.16|2324.66|2326.38|2324.88|2326.4|2324.9|2325.83|2324.33|0
1643826330000|2022-02-02 18:25:30|2326.42|2324.92|2326.29|2324.79|2326.42|2324.92|2326.12|2324.62|0
1643826340000|2022-02-02 18:25:40|2326.27|2324.77|2326.38|2324.88|2326.38|2324.88|2326.12|2324.62|0
1643826350000|2022-02-02 18:25:50|2326.35|2324.85|2326.16|2324.66|2326.42|2324.92|2326.14|2324.64|0
1643826360000|2022-02-02 18:26:00|2326.2|2324.7|2326.46|2324.96|2326.59|2325.09|2326.16|2324.66|0
1643826370000|2022-02-02 18:26:10|2326.42|2324.92|2325.62|2324.12|2326.42|2324.92|2325.62|2324.12|0
1643826380000|2022-02-02 18:26:20|2325.53|2324.03|2325.79|2324.29|2325.79|2324.29|2325.23|2323.73|0
1643826390000|2022-02-02 18:26:30|2325.83|2324.33|2326.1|2324.6|2326.12|2324.62|2325.83|2324.33|0
1643826400000|2022-02-02 18:26:40|2326.09|2324.59|2326.07|2324.57|2326.16|2324.66|2325.84|2324.34|0
1643826410000|2022-02-02 18:26:50|2326.05|2324.55|2325.83|2324.33|2326.1|2324.6|2325.83|2324.33|0
1643826420000|2022-02-02 18:27:00|2325.79|2324.29|2325.41|2323.91|2325.79|2324.29|2325.41|2323.91|0
1643826430000|2022-02-02 18:27:10|2325.37|2323.87|2324.82|2323.32|2325.37|2323.87|2324.82|2323.32|0
1643826440000|2022-02-02 18:27:20|2324.78|2323.28|2324.85|2323.35|2325.11|2323.61|2324.78|2323.28|0
1643826450000|2022-02-02 18:27:30|2324.82|2323.32|2324.78|2323.28|2324.85|2323.35|2324.78|2323.28|0
1643826460000|2022-02-02 18:27:40|2324.59|2323.09|2324.39|2322.89|2324.59|2323.09|2324.3|2322.8|0
1643826470000|2022-02-02 18:27:50|2324.48|2322.98|2323.92|2322.42|2324.52|2323.02|2323.92|2322.42|0
1643826480000|2022-02-02 18:28:00|2323.88|2322.38|2323.96|2322.46|2324.09|2322.59|2323.88|2322.38|0
1643826490000|2022-02-02 18:28:10|2323.92|2322.42|2324.31|2322.81|2324.56|2323.06|2323.92|2322.42|0
1643826500000|2022-02-02 18:28:20|2324.5|2323|2324.59|2323.09|2324.59|2323.09|2324.39|2322.89|0
1643826510000|2022-02-02 18:28:30|2324.63|2323.13|2324.89|2323.39|2325.15|2323.65|2324.26|2322.76|0
1643826520000|2022-02-02 18:28:40|2324.87|2323.37|2324.82|2323.32|2324.98|2323.48|2324.82|2323.32|0
1643826530000|2022-02-02 18:28:50|2324.83|2323.33|2324.59|2323.09|2324.83|2323.33|2324.41|2322.91|0
1643826540000|2022-02-02 18:29:00|2324.56|2323.06|2324.85|2323.35|2324.85|2323.35|2324.3|2322.8|0
1643826550000|2022-02-02 18:29:10|2324.83|2323.33|2324.89|2323.39|2325.02|2323.52|2324.82|2323.32|0
1643826560000|2022-02-02 18:29:20|2324.98|2323.48|2325.49|2323.99|2325.54|2324.04|2324.98|2323.48|0
1643826570000|2022-02-02 18:29:30|2325.47|2323.97|2325.41|2323.91|2325.49|2323.99|2325.41|2323.91|0
1643826580000|2022-02-02 18:29:40|2325.32|2323.82|2325.41|2323.91|2325.45|2323.95|2325.28|2323.78|0
1643826590000|2022-02-02 18:29:50|2325.45|2323.95|2325.45|2323.95|2325.45|2323.95|2325.41|2323.91|0
1643826600000|2022-02-02 18:30:00|2325.49|2323.99|2325.11|2323.61|2325.49|2323.99|2325.11|2323.61|0
1643826610000|2022-02-02 18:30:10|2325.15|2323.65|2325.41|2323.91|2325.41|2323.91|2325.15|2323.65|0
1643826620000|2022-02-02 18:30:20|2325.37|2323.87|2325.58|2324.08|2325.75|2324.25|2325.28|2323.78|0
1643826630000|2022-02-02 18:30:30|2325.67|2324.17|2325.53|2324.03|2325.75|2324.25|2325.45|2323.95|0
1643826640000|2022-02-02 18:30:40|2325.62|2324.12|2326.1|2324.6|2326.1|2324.6|2325.62|2324.12|0
1643826650000|2022-02-02 18:30:50|2326.12|2324.62|2326.01|2324.51|2326.12|2324.62|2325.92|2324.42|0
1643826660000|2022-02-02 18:31:00|2325.92|2324.42|2326.12|2324.62|2326.12|2324.62|2325.92|2324.42|0
1643826670000|2022-02-02 18:31:10|2326.09|2324.59|2325.96|2324.46|2326.12|2324.62|2325.94|2324.44|0
1643826680000|2022-02-02 18:31:20|2325.92|2324.42|2326.05|2324.55|2326.35|2324.85|2325.83|2324.33|0
1643826690000|2022-02-02 18:31:30|2326.01|2324.51|2326.22|2324.72|2326.22|2324.72|2326.01|2324.51|0
1643826700000|2022-02-02 18:31:40|2326.12|2324.62|2326.55|2325.05|2326.55|2325.05|2326.12|2324.62|0
1643826710000|2022-02-02 18:31:50|2326.64|2325.14|2326.12|2324.62|2326.64|2325.14|2326.09|2324.59|0
1643826720000|2022-02-02 18:32:00|2326.09|2324.59|2326.16|2324.66|2326.25|2324.75|2326.05|2324.55|0
1643826730000|2022-02-02 18:32:10|2326.25|2324.75|2326.38|2324.88|2326.68|2325.18|2326.25|2324.75|0
1643826740000|2022-02-02 18:32:20|2326.4|2324.9|2326.44|2324.94|2326.55|2325.05|2326.38|2324.88|0
1643826750000|2022-02-02 18:32:30|2326.42|2324.92|2326.72|2325.22|2326.76|2325.26|2326.42|2324.92|0
1643826760000|2022-02-02 18:32:40|2326.68|2325.18|2326.76|2325.26|2326.76|2325.26|2326.64|2325.14|0
1643826770000|2022-02-02 18:32:50|2326.72|2325.22|2326.72|2325.22|2326.76|2325.26|2326.72|2325.22|0
1643826780000|2022-02-02 18:33:00|2326.68|2325.18|2326.4|2324.9|2326.68|2325.18|2326.4|2324.9|0
1643826790000|2022-02-02 18:33:10|2326.42|2324.92|2326.37|2324.87|2326.42|2324.92|2326.24|2324.74|0
1643826800000|2022-02-02 18:33:20|2326.35|2324.85|2326.41|2324.91|2326.45|2324.95|2326.35|2324.85|0
1643826810000|2022-02-02 18:33:30|2326.39|2324.89|2326.37|2324.87|2326.39|2324.89|2326.37|2324.87|0
1643826820000|2022-02-02 18:33:40|2326.34|2324.84|2326.28|2324.78|2326.37|2324.87|2326.15|2324.65|0
1643826830000|2022-02-02 18:33:50|2326.19|2324.69|2326.37|2324.87|2326.54|2325.04|2326.15|2324.65|0
1643826840000|2022-02-02 18:34:00|2326.41|2324.91|2326.41|2324.91|2326.45|2324.95|2326.37|2324.87|0
1643826850000|2022-02-02 18:34:10|2326.37|2324.87|2326.37|2324.87|2326.41|2324.91|2326.34|2324.84|0
1643826860000|2022-02-02 18:34:20|2326.34|2324.84|2326.45|2324.95|2326.45|2324.95|2326.24|2324.74|0
1643826870000|2022-02-02 18:34:30|2326.54|2325.04|2326.45|2324.95|2326.71|2325.21|2326.43|2324.93|0
1643826880000|2022-02-02 18:34:40|2326.54|2325.04|2326.45|2324.95|2326.67|2325.17|2326.45|2324.95|0
1643826890000|2022-02-02 18:34:50|2326.54|2325.04|2326.67|2325.17|2326.69|2325.19|2326.45|2324.95|0
1643826900000|2022-02-02 18:35:00|2326.71|2325.21|2327.27|2325.77|2327.35|2325.85|2326.58|2325.08|0
1643826910000|2022-02-02 18:35:10|2327.18|2325.68|2327.31|2325.81|2327.38|2325.88|2327.05|2325.55|0
1643826920000|2022-02-02 18:35:20|2327.22|2325.72|2327.55|2326.05|2327.64|2326.14|2327.12|2325.62|0
1643826930000|2022-02-02 18:35:30|2327.51|2326.01|2327.42|2325.92|2327.68|2326.18|2327.38|2325.88|0
1643826940000|2022-02-02 18:35:40|2327.51|2326.01|2327.55|2326.05|2327.55|2326.05|2327.38|2325.88|0
1643826950000|2022-02-02 18:35:50|2327.64|2326.14|2326.92|2325.42|2327.68|2326.18|2326.92|2325.42|0
1643826960000|2022-02-02 18:36:00|2327.01|2325.51|2326.96|2325.46|2327.09|2325.59|2326.83|2325.33|0
1643826970000|2022-02-02 18:36:10|2326.94|2325.44|2327.09|2325.59|2327.09|2325.59|2326.94|2325.44|0
1643826980000|2022-02-02 18:36:20|2327.12|2325.62|2327.42|2325.92|2327.46|2325.96|2327.12|2325.62|0
1643826990000|2022-02-02 18:36:30|2327.35|2325.85|2327.4|2325.9|2327.4|2325.9|2327.35|2325.85|0
1643827000000|2022-02-02 18:36:40|2327.42|2325.92|2327.22|2325.72|2327.42|2325.92|2327.22|2325.72|0
1643827010000|2022-02-02 18:36:50|2327.31|2325.81|2327.12|2325.62|2327.33|2325.83|2327.1|2325.6|0
1643827020000|2022-02-02 18:37:00|2327.1|2325.6|2327.12|2325.62|2327.12|2325.62|2327.09|2325.59|0
1643827030000|2022-02-02 18:37:10|2327.09|2325.59|2327.12|2325.62|2327.12|2325.62|2327.09|2325.59|0
1643827040000|2022-02-02 18:37:20|2327.1|2325.6|2327.12|2325.62|2327.12|2325.62|2327.05|2325.55|0
1643827050000|2022-02-02 18:37:30|2327.09|2325.59|2327.09|2325.59|2327.09|2325.59|2327.01|2325.51|0
1643827060000|2022-02-02 18:37:40|2327.1|2325.6|2327.22|2325.72|2327.38|2325.88|2327.1|2325.6|0
1643827070000|2022-02-02 18:37:50|2327.23|2325.73|2327.16|2325.66|2327.25|2325.75|2327.12|2325.62|0
1643827080000|2022-02-02 18:38:00|2327.35|2325.85|2327.38|2325.88|2327.38|2325.88|2327.16|2325.66|0
1643827090000|2022-02-02 18:38:10|2327.36|2325.86|2326.96|2325.46|2327.38|2325.88|2326.96|2325.46|0
1643827100000|2022-02-02 18:38:20|2326.86|2325.36|2326.79|2325.29|2326.86|2325.36|2326.77|2325.27|0
1643827110000|2022-02-02 18:38:30|2326.75|2325.25|2326.75|2325.25|2326.79|2325.29|2326.75|2325.25|0
1643827120000|2022-02-02 18:38:40|2326.71|2325.21|2326.9|2325.4|2326.9|2325.4|2326.49|2324.99|0
1643827130000|2022-02-02 18:38:50|2326.99|2325.49|2326.9|2325.4|2327.12|2325.62|2326.88|2325.38|0
1643827140000|2022-02-02 18:39:00|2326.99|2325.49|2327.12|2325.62|2327.12|2325.62|2326.99|2325.49|0
1643827150000|2022-02-02 18:39:10|2327.09|2325.59|2327.03|2325.53|2327.12|2325.62|2326.9|2325.4|0
1643827160000|2022-02-02 18:39:20|2327.12|2325.62|2327.46|2325.96|2327.5|2326|2327.12|2325.62|0
1643827170000|2022-02-02 18:39:30|2327.5|2326|2327.72|2326.22|2327.76|2326.26|2327.5|2326|0
1643827180000|2022-02-02 18:39:40|2327.7|2326.2|2327.89|2326.39|2328.02|2326.52|2327.7|2326.2|0
1643827190000|2022-02-02 18:39:50|2327.8|2326.3|2328.06|2326.56|2328.1|2326.6|2327.76|2326.26|0
1643827200000|2022-02-02 18:40:00|2328.02|2326.52|2328.02|2326.52|2328.06|2326.56|2328|2326.5|0
1643827210000|2022-02-02 18:40:10|2327.98|2326.48|2328.02|2326.52|2328.02|2326.52|2327.72|2326.22|0
1643827220000|2022-02-02 18:40:20|2327.98|2326.48|2327.76|2326.26|2327.98|2326.48|2327.76|2326.26|0
1643827230000|2022-02-02 18:40:30|2327.78|2326.28|2327.76|2326.26|2327.85|2326.35|2327.76|2326.26|0
1643827240000|2022-02-02 18:40:40|2327.8|2326.3|2327.85|2326.35|2327.98|2326.48|2327.72|2326.22|0
1643827250000|2022-02-02 18:40:50|2327.76|2326.26|2328.02|2326.52|2328.02|2326.52|2327.72|2326.22|0
1643827260000|2022-02-02 18:41:00|2328.06|2326.56|2327.7|2326.2|2328.15|2326.65|2327.68|2326.18|0
1643827270000|2022-02-02 18:41:10|2327.72|2326.22|2328|2326.5|2328.02|2326.52|2327.68|2326.18|0
1643827280000|2022-02-02 18:41:20|2327.98|2326.48|2327.94|2326.44|2328.15|2326.65|2327.76|2326.26|0
1643827290000|2022-02-02 18:41:30|2327.85|2326.35|2327.98|2326.48|2327.98|2326.48|2327.81|2326.31|0
1643827300000|2022-02-02 18:41:40|2327.94|2326.44|2327.94|2326.44|2327.94|2326.44|2327.9|2326.4|0
1643827310000|2022-02-02 18:41:50|2327.98|2326.48|2327.98|2326.48|2327.98|2326.48|2327.94|2326.44|0
1643827320000|2022-02-02 18:42:00|2328.02|2326.52|2327.98|2326.48|2328.02|2326.52|2327.94|2326.44|0
1643827330000|2022-02-02 18:42:10|2327.96|2326.46|2328.22|2326.72|2328.28|2326.78|2327.94|2326.44|0
1643827340000|2022-02-02 18:42:20|2328.2|2326.7|2327.94|2326.44|2328.22|2326.72|2327.92|2326.42|0
1643827350000|2022-02-02 18:42:30|2327.96|2326.46|2328.2|2326.7|2328.2|2326.7|2327.96|2326.46|0
1643827360000|2022-02-02 18:42:40|2328.18|2326.68|2328.2|2326.7|2328.42|2326.92|2328.16|2326.66|0
1643827370000|2022-02-02 18:42:50|2328.22|2326.72|2328.2|2326.7|2328.22|2326.72|2328.16|2326.66|0
1643827380000|2022-02-02 18:43:00|2328.22|2326.72|2328.76|2327.26|2328.76|2327.26|2328.2|2326.7|0
1643827390000|2022-02-02 18:43:10|2328.8|2327.3|2329.14|2327.64|2329.14|2327.64|2328.8|2327.3|0
1643827400000|2022-02-02 18:43:20|2329.1|2327.6|2329.06|2327.56|2329.1|2327.6|2328.84|2327.34|0
1643827410000|2022-02-02 18:43:30|2329.1|2327.6|2328.84|2327.34|2329.1|2327.6|2328.84|2327.34|0
1643827420000|2022-02-02 18:43:40|2328.8|2327.3|2328.46|2326.96|2328.8|2327.3|2328.46|2326.96|0
1643827430000|2022-02-02 18:43:50|2328.42|2326.92|2328.2|2326.7|2328.42|2326.92|2328.16|2326.66|0
1643827440000|2022-02-02 18:44:00|2328.18|2326.68|2327.74|2326.24|2328.2|2326.7|2327.61|2326.11|0
1643827450000|2022-02-02 18:44:10|2327.83|2326.33|2327.35|2325.85|2327.85|2326.35|2327.27|2325.77|0
1643827460000|2022-02-02 18:44:20|2327.44|2325.94|2327.61|2326.11|2327.87|2326.37|2327.38|2325.88|0
1643827470000|2022-02-02 18:44:30|2327.63|2326.13|2327.64|2326.14|2327.87|2326.37|2327.61|2326.11|0
1643827480000|2022-02-02 18:44:40|2327.72|2326.22|2327.94|2326.44|2327.94|2326.44|2327.72|2326.22|0
1643827490000|2022-02-02 18:44:50|2328.03|2326.53|2328.2|2326.7|2328.24|2326.74|2327.98|2326.48|0
1643827500000|2022-02-02 18:45:00|2328.18|2326.68|2328.07|2326.57|2328.2|2326.7|2327.94|2326.44|0
1643827510000|2022-02-02 18:45:10|2327.98|2326.48|2328.46|2326.96|2328.46|2326.96|2327.96|2326.46|0
1643827520000|2022-02-02 18:45:20|2328.37|2326.87|2328.24|2326.74|2328.37|2326.87|2328.2|2326.7|0
1643827530000|2022-02-02 18:45:30|2328.2|2326.7|2327.98|2326.48|2328.2|2326.7|2327.94|2326.44|0
1643827540000|2022-02-02 18:45:40|2328.02|2326.52|2328.2|2326.7|2328.24|2326.74|2328.02|2326.52|0
1643827550000|2022-02-02 18:45:50|2328.18|2326.68|2328.24|2326.74|2328.26|2326.76|2328.16|2326.66|0
1643827560000|2022-02-02 18:46:00|2328.2|2326.7|2328.54|2327.04|2328.58|2327.08|2328.2|2326.7|0
1643827570000|2022-02-02 18:46:10|2328.58|2327.08|2328.54|2327.04|2328.58|2327.08|2328.28|2326.78|0
1643827580000|2022-02-02 18:46:20|2328.52|2327.02|2328.6|2327.1|2328.84|2327.34|2328.52|2327.02|0
1643827590000|2022-02-02 18:46:30|2328.58|2327.08|2328.54|2327.04|2328.58|2327.08|2328.5|2327|0
1643827600000|2022-02-02 18:46:40|2328.55|2327.05|2328.32|2326.82|2328.55|2327.05|2328.29|2326.79|0
1643827610000|2022-02-02 18:46:50|2328.36|2326.86|2328.28|2326.78|2328.45|2326.95|2328.28|2326.78|0
1643827620000|2022-02-02 18:47:00|2328.26|2326.76|2327.94|2326.44|2328.32|2326.82|2327.94|2326.44|0
1643827630000|2022-02-02 18:47:10|2327.91|2326.41|2328.02|2326.52|2328.02|2326.52|2327.68|2326.18|0
1643827640000|2022-02-02 18:47:20|2327.98|2326.48|2328.28|2326.78|2328.28|2326.78|2327.98|2326.48|0
1643827650000|2022-02-02 18:47:30|2328.26|2326.76|2328.24|2326.74|2328.28|2326.78|2328.2|2326.7|0
1643827660000|2022-02-02 18:47:40|2328.2|2326.7|2327.91|2326.41|2328.22|2326.72|2327.72|2326.22|0
1643827670000|2022-02-02 18:47:50|2327.87|2326.37|2327.68|2326.18|2327.87|2326.37|2327.65|2326.15|0
1643827680000|2022-02-02 18:48:00|2327.65|2326.15|2327.27|2325.77|2327.65|2326.15|2327.23|2325.73|0
1643827690000|2022-02-02 18:48:10|2327.29|2325.79|2327.53|2326.03|2327.57|2326.07|2327.27|2325.77|0
1643827700000|2022-02-02 18:48:20|2327.55|2326.05|2327.57|2326.07|2327.7|2326.2|2327.45|2325.95|0
1643827710000|2022-02-02 18:48:30|2327.53|2326.03|2327.42|2325.92|2327.62|2326.12|2327.42|2325.92|0
1643827720000|2022-02-02 18:48:40|2327.45|2325.95|2327.23|2325.73|2327.49|2325.99|2327.18|2325.68|0
1643827730000|2022-02-02 18:48:50|2327.25|2325.75|2326.9|2325.4|2327.27|2325.77|2326.82|2325.32|0
1643827740000|2022-02-02 18:49:00|2326.99|2325.49|2326.78|2325.28|2326.99|2325.49|2326.78|2325.28|0
1643827750000|2022-02-02 18:49:10|2326.69|2325.19|2326.82|2325.32|2327.12|2325.62|2326.69|2325.19|0
1643827760000|2022-02-02 18:49:20|2326.91|2325.41|2326.95|2325.45|2327.12|2325.62|2326.91|2325.41|0
1643827770000|2022-02-02 18:49:30|2326.86|2325.36|2327.08|2325.58|2327.12|2325.62|2326.86|2325.36|0
1643827780000|2022-02-02 18:49:40|2327.12|2325.62|2327.04|2325.54|2327.16|2325.66|2326.82|2325.32|0
1643827790000|2022-02-02 18:49:50|2327|2325.5|2326.78|2325.28|2327.08|2325.58|2326.74|2325.24|0
1643827800000|2022-02-02 18:50:00|2326.8|2325.3|2327.64|2326.14|2327.64|2326.14|2326.78|2325.28|0
1643827810000|2022-02-02 18:50:10|2327.66|2326.16|2327.3|2325.8|2327.66|2326.16|2327.3|2325.8|0
1643827820000|2022-02-02 18:50:20|2327.32|2325.82|2326.67|2325.17|2327.32|2325.82|2326.67|2325.17|0
1643827830000|2022-02-02 18:50:30|2326.63|2325.13|2326.59|2325.09|2326.71|2325.21|2326.41|2324.91|0
1643827840000|2022-02-02 18:50:40|2326.61|2325.11|2326.63|2325.13|2326.63|2325.13|2326.55|2325.05|0
1643827850000|2022-02-02 18:50:50|2326.61|2325.11|2326.93|2325.43|2326.93|2325.43|2326.59|2325.09|0
1643827860000|2022-02-02 18:51:00|2327|2325.5|2327.19|2325.69|2327.26|2325.76|2326.93|2325.43|0
1643827870000|2022-02-02 18:51:10|2327.15|2325.65|2326.97|2325.47|2327.15|2325.65|2326.97|2325.47|0
1643827880000|2022-02-02 18:51:20|2326.98|2325.48|2327.1|2325.6|2327.23|2325.73|2326.97|2325.47|0
1643827890000|2022-02-02 18:51:30|2327.19|2325.69|2326.85|2325.35|2327.23|2325.73|2326.85|2325.35|0
1643827900000|2022-02-02 18:51:40|2326.87|2325.37|2326.98|2325.48|2327.11|2325.61|2326.81|2325.31|0
1643827910000|2022-02-02 18:51:50|2327.07|2325.57|2326.81|2325.31|2327.11|2325.61|2326.81|2325.31|0
1643827920000|2022-02-02 18:52:00|2326.83|2325.33|2326.77|2325.27|2327.19|2325.69|2326.77|2325.27|0
1643827930000|2022-02-02 18:52:10|2326.76|2325.26|2326.77|2325.27|2327.05|2325.55|2326.76|2325.26|0
1643827940000|2022-02-02 18:52:20|2326.74|2325.24|2326.85|2325.35|2326.85|2325.35|2326.74|2325.24|0
1643827950000|2022-02-02 18:52:30|2326.94|2325.44|2327.24|2325.74|2327.41|2325.91|2326.81|2325.31|0
1643827960000|2022-02-02 18:52:40|2327.28|2325.78|2327.45|2325.95|2327.67|2326.17|2327.28|2325.78|0
1643827970000|2022-02-02 18:52:50|2327.54|2326.04|2327.43|2325.93|2327.62|2326.12|2327.43|2325.93|0
1643827980000|2022-02-02 18:53:00|2327.41|2325.91|2327.67|2326.17|2327.73|2326.23|2327.41|2325.91|0
1643827990000|2022-02-02 18:53:10|2327.65|2326.15|2327.54|2326.04|2327.67|2326.17|2327.41|2325.91|0
1643828000000|2022-02-02 18:53:20|2327.56|2326.06|2327.54|2326.04|2327.71|2326.21|2327.5|2326|0
1643828010000|2022-02-02 18:53:30|2327.56|2326.06|2327.75|2326.25|2327.75|2326.25|2327.56|2326.06|0
1643828020000|2022-02-02 18:53:40|2327.71|2326.21|2328.01|2326.51|2328.04|2326.54|2327.71|2326.21|0
1643828030000|2022-02-02 18:53:50|2328.03|2326.53|2327.88|2326.38|2328.04|2326.54|2327.75|2326.25|0
1643828040000|2022-02-02 18:54:00|2327.78|2326.28|2328.17|2326.67|2328.3|2326.8|2327.75|2326.25|0
1643828050000|2022-02-02 18:54:10|2328.27|2326.77|2328.01|2326.51|2328.27|2326.77|2328.01|2326.51|0
1643828060000|2022-02-02 18:54:20|2327.93|2326.43|2327.71|2326.21|2327.93|2326.43|2327.71|2326.21|0
1643828070000|2022-02-02 18:54:30|2327.67|2326.17|2327.69|2326.19|2327.8|2326.3|2327.63|2326.13|0
1643828080000|2022-02-02 18:54:40|2327.71|2326.21|2327.63|2326.13|2327.89|2326.39|2327.59|2326.09|0
1643828090000|2022-02-02 18:54:50|2327.65|2326.15|2327.89|2326.39|2327.93|2326.43|2327.65|2326.15|0
1643828100000|2022-02-02 18:55:00|2327.91|2326.41|2328.27|2326.77|2328.4|2326.9|2327.89|2326.39|0
1643828110000|2022-02-02 18:55:10|2328.29|2326.79|2328.53|2327.03|2328.55|2327.05|2328.19|2326.69|0
1643828120000|2022-02-02 18:55:20|2328.56|2327.06|2328.49|2326.99|2328.7|2327.2|2328.45|2326.95|0
1643828130000|2022-02-02 18:55:30|2328.51|2327.01|2328.36|2326.86|2328.53|2327.03|2328.36|2326.86|0
1643828140000|2022-02-02 18:55:40|2328.4|2326.9|2328.49|2326.99|2328.56|2327.06|2328.27|2326.77|0
1643828150000|2022-02-02 18:55:50|2328.4|2326.9|2328.27|2326.77|2328.49|2326.99|2328.27|2326.77|0
1643828160000|2022-02-02 18:56:00|2328.23|2326.73|2327.93|2326.43|2328.27|2326.77|2327.93|2326.43|0
1643828170000|2022-02-02 18:56:10|2327.89|2326.39|2327.67|2326.17|2327.97|2326.47|2327.67|2326.17|0
1643828180000|2022-02-02 18:56:20|2327.71|2326.21|2327.65|2326.15|2327.71|2326.21|2327.54|2326.04|0
1643828190000|2022-02-02 18:56:30|2327.63|2326.13|2327.71|2326.21|2327.71|2326.21|2327.54|2326.04|0
1643828200000|2022-02-02 18:56:40|2327.67|2326.17|2327.69|2326.19|2327.71|2326.21|2327.54|2326.04|0
1643828210000|2022-02-02 18:56:50|2327.71|2326.21|2327.71|2326.21|2327.71|2326.21|2327.67|2326.17|0
1643828220000|2022-02-02 18:57:00|2327.75|2326.25|2328.04|2326.54|2328.04|2326.54|2327.71|2326.21|0
1643828230000|2022-02-02 18:57:10|2328.03|2326.53|2328.01|2326.51|2328.04|2326.54|2327.88|2326.38|0
1643828240000|2022-02-02 18:57:20|2328.04|2326.54|2328.04|2326.54|2328.04|2326.54|2327.82|2326.32|0
1643828250000|2022-02-02 18:57:30|2328.03|2326.53|2328.03|2326.53|2328.06|2326.56|2327.78|2326.28|0
1643828260000|2022-02-02 18:57:40|2328.04|2326.54|2328.34|2326.84|2328.49|2326.99|2327.93|2326.43|0
1643828270000|2022-02-02 18:57:50|2328.38|2326.88|2328.55|2327.05|2328.55|2327.05|2328.34|2326.84|0
1643828280000|2022-02-02 18:58:00|2328.64|2327.14|2328.68|2327.18|2328.68|2327.18|2328.64|2327.14|0
1643828290000|2022-02-02 18:58:10|2328.72|2327.22|2328.68|2327.18|2328.72|2327.22|2328.64|2327.14|0
1643828300000|2022-02-02 18:58:20|2328.72|2327.22|2328.81|2327.31|2328.85|2327.35|2328.72|2327.22|0
1643828310000|2022-02-02 18:58:30|2328.83|2327.33|2328.64|2327.14|2328.85|2327.35|2328.6|2327.1|0
1643828320000|2022-02-02 18:58:40|2328.6|2327.1|2328.62|2327.12|2328.62|2327.12|2328.38|2326.88|0
1643828330000|2022-02-02 18:58:50|2328.6|2327.1|2328.68|2327.18|2328.68|2327.18|2328.6|2327.1|0
1643828340000|2022-02-02 18:59:00|2328.64|2327.14|2328.72|2327.22|2328.9|2327.4|2328.64|2327.14|0
1643828350000|2022-02-02 18:59:10|2328.81|2327.31|2328.64|2327.14|2328.94|2327.44|2328.64|2327.14|0
1643828360000|2022-02-02 18:59:20|2328.62|2327.12|2328.66|2327.16|2328.68|2327.18|2328.62|2327.12|0
1643828370000|2022-02-02 18:59:30|2328.68|2327.18|2328.6|2327.1|2328.88|2327.38|2328.51|2327.01|0
1643828380000|2022-02-02 18:59:40|2328.51|2327.01|2328.47|2326.97|2328.51|2327.01|2328.29|2326.79|0
1643828390000|2022-02-02 18:59:50|2328.56|2327.06|2328.6|2327.1|2328.68|2327.18|2328.56|2327.06|0
1643828400000|2022-02-02 19:00:00|2328.51|2327.01|2328.6|2327.1|2328.64|2327.14|2328.32|2326.82|0
1643828410000|2022-02-02 19:00:10|2328.56|2327.06|2328.3|2326.8|2328.6|2327.1|2328.27|2326.77|0
1643828420000|2022-02-02 19:00:20|2328.34|2326.84|2328.34|2326.84|2328.34|2326.84|2328.27|2326.77|0
1643828430000|2022-02-02 19:00:30|2328.3|2326.8|2328.6|2327.1|2328.6|2327.1|2328.3|2326.8|0
1643828440000|2022-02-02 19:00:40|2328.58|2327.08|2328.53|2327.03|2328.6|2327.1|2328.53|2327.03|0
1643828450000|2022-02-02 19:00:50|2328.43|2326.93|2328.6|2327.1|2328.6|2327.1|2328.34|2326.84|0
1643828460000|2022-02-02 19:01:00|2328.64|2327.14|2328.92|2327.42|2328.94|2327.44|2328.62|2327.12|0
1643828470000|2022-02-02 19:01:10|2328.94|2327.44|2329.12|2327.62|2329.42|2327.92|2328.94|2327.44|0
1643828480000|2022-02-02 19:01:20|2329.16|2327.66|2329.03|2327.53|2329.16|2327.66|2328.84|2327.34|0
1643828490000|2022-02-02 19:01:30|2329.12|2327.62|2328.6|2327.1|2329.12|2327.62|2328.6|2327.1|0
1643828500000|2022-02-02 19:01:40|2328.56|2327.06|2328.43|2326.93|2328.56|2327.06|2328.34|2326.84|0
1643828510000|2022-02-02 19:01:50|2328.34|2326.84|2328.47|2326.97|2328.56|2327.06|2328.27|2326.77|0
1643828520000|2022-02-02 19:02:00|2328.56|2327.06|2328.9|2327.4|2328.9|2327.4|2328.34|2326.84|0
1643828530000|2022-02-02 19:02:10|2328.72|2327.22|2328.9|2327.4|2328.94|2327.44|2328.64|2327.14|0
1643828540000|2022-02-02 19:02:20|2328.83|2327.33|2328.68|2327.18|2328.9|2327.4|2328.64|2327.14|0
1643828550000|2022-02-02 19:02:30|2328.59|2327.09|2328.72|2327.22|2328.72|2327.22|2328.38|2326.88|0
1643828560000|2022-02-02 19:02:40|2328.7|2327.2|2328.9|2327.4|2328.94|2327.44|2328.68|2327.18|0
1643828570000|2022-02-02 19:02:50|2328.72|2327.22|2328.94|2327.44|2328.94|2327.44|2328.64|2327.14|0
1643828580000|2022-02-02 19:03:00|2328.96|2327.46|2328.94|2327.44|2328.96|2327.46|2328.94|2327.44|0
1643828590000|2022-02-02 19:03:10|2328.85|2327.35|2328.94|2327.44|2328.94|2327.44|2328.72|2327.22|0
1643828600000|2022-02-02 19:03:20|2328.85|2327.35|2329.02|2327.52|2329.02|2327.52|2328.74|2327.24|0
1643828610000|2022-02-02 19:03:30|2329.09|2327.59|2329.39|2327.89|2329.52|2328.02|2329.09|2327.59|0
1643828620000|2022-02-02 19:03:40|2329.41|2327.91|2329.54|2328.04|2329.54|2328.04|2329.39|2327.89|0
1643828630000|2022-02-02 19:03:50|2329.56|2328.06|2329.45|2327.95|2329.56|2328.06|2329.43|2327.93|0
1643828640000|2022-02-02 19:04:00|2329.47|2327.97|2330.04|2328.54|2330.06|2328.56|2329.43|2327.93|0
1643828650000|2022-02-02 19:04:10|2330.01|2328.51|2330.04|2328.54|2330.17|2328.67|2330.01|2328.51|0
1643828660000|2022-02-02 19:04:20|2330.01|2328.51|2330.11|2328.61|2330.11|2328.61|2330.01|2328.51|0
1643828670000|2022-02-02 19:04:30|2330.07|2328.57|2330.29|2328.79|2330.33|2328.83|2330.03|2328.53|0
1643828680000|2022-02-02 19:04:40|2330.28|2328.78|2330.03|2328.53|2330.29|2328.79|2329.81|2328.31|0
1643828690000|2022-02-02 19:04:50|2329.94|2328.44|2329.9|2328.4|2330|2328.5|2329.77|2328.27|0
1643828700000|2022-02-02 19:05:00|2329.94|2328.44|2330.03|2328.53|2330.07|2328.57|2329.79|2328.29|0
1643828710000|2022-02-02 19:05:10|2330.05|2328.55|2330.16|2328.66|2330.29|2328.79|2330.03|2328.53|0
1643828720000|2022-02-02 19:05:20|2330.18|2328.68|2330.03|2328.53|2330.33|2328.83|2330|2328.5|0
1643828730000|2022-02-02 19:05:30|2330|2328.5|2330|2328.5|2330.03|2328.53|2329.87|2328.37|0
1643828740000|2022-02-02 19:05:40|2329.96|2328.46|2330.03|2328.53|2330.13|2328.63|2329.96|2328.46|0
1643828750000|2022-02-02 19:05:50|2330.05|2328.55|2330.03|2328.53|2330.26|2328.76|2330|2328.5|0
1643828760000|2022-02-02 19:06:00|2330.13|2328.63|2330.02|2328.52|2330.13|2328.63|2330.02|2328.52|0
1643828770000|2022-02-02 19:06:10|2329.96|2328.46|2329.42|2327.92|2329.96|2328.46|2329.4|2327.9|0
1643828780000|2022-02-02 19:06:20|2329.4|2327.9|2328.8|2327.3|2329.4|2327.9|2328.76|2327.26|0
1643828790000|2022-02-02 19:06:30|2328.76|2327.26|2329.14|2327.64|2329.18|2327.68|2328.76|2327.26|0
1643828800000|2022-02-02 19:06:40|2329.18|2327.68|2328.8|2327.3|2329.36|2327.86|2328.76|2327.26|0
1643828810000|2022-02-02 19:06:50|2328.89|2327.39|2329.04|2327.54|2329.1|2327.6|2328.89|2327.39|0
1643828820000|2022-02-02 19:07:00|2329.02|2327.52|2328.69|2327.19|2329.06|2327.56|2328.69|2327.19|0
1643828830000|2022-02-02 19:07:10|2328.6|2327.1|2328.43|2326.93|2328.6|2327.1|2328.17|2326.67|0
1643828840000|2022-02-02 19:07:20|2328.47|2326.97|2328.47|2326.97|2328.47|2326.97|2328.21|2326.71|0
1643828850000|2022-02-02 19:07:30|2328.5|2327|2328.54|2327.04|2328.54|2327.04|2328.47|2326.97|0
1643828860000|2022-02-02 19:07:40|2328.58|2327.08|2328.58|2327.08|2328.76|2327.26|2328.54|2327.04|0
1643828870000|2022-02-02 19:07:50|2328.62|2327.12|2328.54|2327.04|2328.62|2327.12|2328.5|2327|0
1643828880000|2022-02-02 19:08:00|2328.62|2327.12|2328.58|2327.08|2328.84|2327.34|2328.58|2327.08|0
1643828890000|2022-02-02 19:08:10|2328.6|2327.1|2328.58|2327.08|2328.88|2327.38|2328.58|2327.08|0
1643828900000|2022-02-02 19:08:20|2328.62|2327.12|2328.58|2327.08|2328.62|2327.12|2328.58|2327.08|0
1643828910000|2022-02-02 19:08:30|2328.62|2327.12|2328.28|2326.78|2328.62|2327.12|2328.28|2326.78|0
1643828920000|2022-02-02 19:08:40|2328.32|2326.82|2328.28|2326.78|2328.5|2327|2328.26|2326.76|0
1643828930000|2022-02-02 19:08:50|2328.24|2326.74|2328.28|2326.78|2328.28|2326.78|2327.95|2326.45|0
1643828940000|2022-02-02 19:09:00|2328.26|2326.76|2328.24|2326.74|2328.34|2326.84|2328.15|2326.65|0
1643828950000|2022-02-02 19:09:10|2328.21|2326.71|2328.11|2326.61|2328.24|2326.74|2328.02|2326.52|0
1643828960000|2022-02-02 19:09:20|2328.13|2326.63|2328.62|2327.12|2328.71|2327.21|2328.13|2326.63|0
1643828970000|2022-02-02 19:09:30|2328.71|2327.21|2328.75|2327.25|2328.84|2327.34|2328.58|2327.08|0
1643828980000|2022-02-02 19:09:40|2328.84|2327.34|2328.84|2327.34|2328.88|2327.38|2328.84|2327.34|0
1643828990000|2022-02-02 19:09:50|2328.82|2327.32|2328.88|2327.38|2328.88|2327.38|2328.62|2327.12|0
1643829000000|2022-02-02 19:10:00|2328.86|2327.36|2329.22|2327.72|2329.44|2327.94|2328.86|2327.36|0
1643829010000|2022-02-02 19:10:10|2329.25|2327.75|2329.25|2327.75|2329.35|2327.85|2329.22|2327.72|0
1643829020000|2022-02-02 19:10:20|2329.35|2327.85|2329.35|2327.85|2329.48|2327.98|2329.23|2327.73|0
1643829030000|2022-02-02 19:10:30|2329.25|2327.75|2329.35|2327.85|2329.44|2327.94|2329.22|2327.72|0
1643829040000|2022-02-02 19:10:40|2329.25|2327.75|2329.51|2328.01|2329.55|2328.05|2329.25|2327.75|0
1643829050000|2022-02-02 19:10:50|2329.55|2328.05|2329.79|2328.29|2329.81|2328.31|2329.55|2328.05|0
1643829060000|2022-02-02 19:11:00|2329.77|2328.27|2329.44|2327.94|2329.81|2328.31|2329.44|2327.94|0
1643829070000|2022-02-02 19:11:10|2329.42|2327.92|2329.29|2327.79|2329.44|2327.94|2329.22|2327.72|0
1643829080000|2022-02-02 19:11:20|2329.27|2327.77|2329.51|2328.01|2329.51|2328.01|2329.27|2327.77|0
1643829090000|2022-02-02 19:11:30|2329.55|2328.05|2329.48|2327.98|2329.55|2328.05|2329.48|2327.98|0
1643829100000|2022-02-02 19:11:40|2329.44|2327.94|2329.27|2327.77|2329.48|2327.98|2329.25|2327.75|0
1643829110000|2022-02-02 19:11:50|2329.29|2327.79|2329.48|2327.98|2329.51|2328.01|2329.29|2327.79|0
1643829120000|2022-02-02 19:12:00|2329.46|2327.96|2329.46|2327.96|2329.51|2328.01|2329.46|2327.96|0
1643829130000|2022-02-02 19:12:10|2329.27|2327.77|2328.66|2327.16|2329.27|2327.77|2328.62|2327.12|0
1643829140000|2022-02-02 19:12:20|2328.7|2327.2|2328.49|2326.99|2328.88|2327.38|2328.49|2326.99|0
1643829150000|2022-02-02 19:12:30|2328.53|2327.03|2328.28|2326.78|2328.66|2327.16|2328.28|2326.78|0
1643829160000|2022-02-02 19:12:40|2328.32|2326.82|2327.89|2326.39|2328.32|2326.82|2327.76|2326.26|0
1643829170000|2022-02-02 19:12:50|2327.85|2326.35|2328.06|2326.56|2328.06|2326.56|2327.72|2326.22|0
1643829180000|2022-02-02 19:13:00|2328.02|2326.52|2327.69|2326.19|2328.06|2326.56|2327.69|2326.19|0
1643829190000|2022-02-02 19:13:10|2327.72|2326.22|2327.98|2326.48|2327.98|2326.48|2327.72|2326.22|0
1643829200000|2022-02-02 19:13:20|2328.17|2326.67|2328.21|2326.71|2328.21|2326.71|2328.04|2326.54|0
1643829210000|2022-02-02 19:13:30|2328.17|2326.67|2328.32|2326.82|2328.5|2327|2328.17|2326.67|0
1643829220000|2022-02-02 19:13:40|2328.36|2326.86|2328.32|2326.82|2328.58|2327.08|2328.32|2326.82|0
1643829230000|2022-02-02 19:13:50|2328.36|2326.86|2328.58|2327.08|2328.58|2327.08|2328.34|2326.84|0
1643829240000|2022-02-02 19:14:00|2328.62|2327.12|2328.58|2327.08|2328.62|2327.12|2328.24|2326.74|0
1643829250000|2022-02-02 19:14:10|2328.54|2327.04|2328.24|2326.74|2328.54|2327.04|2328.24|2326.74|0
1643829260000|2022-02-02 19:14:20|2328.28|2326.78|2327.98|2326.48|2328.28|2326.78|2327.98|2326.48|0
1643829270000|2022-02-02 19:14:30|2328.08|2326.58|2327.95|2326.45|2328.21|2326.71|2327.95|2326.45|0
1643829280000|2022-02-02 19:14:40|2327.98|2326.48|2327.61|2326.11|2327.98|2326.48|2327.53|2326.03|0
1643829290000|2022-02-02 19:14:50|2327.57|2326.07|2327.65|2326.15|2327.65|2326.15|2327.14|2325.64|0
1643829300000|2022-02-02 19:15:00|2327.69|2326.19|2327.05|2325.55|2327.98|2326.48|2327.05|2325.55|0
1643829310000|2022-02-02 19:15:10|2327.01|2325.51|2327.29|2325.79|2327.42|2325.92|2327.01|2325.51|0
1643829320000|2022-02-02 19:15:20|2327.27|2325.77|2327.18|2325.68|2327.35|2325.85|2327.05|2325.55|0
1643829330000|2022-02-02 19:15:30|2327.27|2325.77|2327.27|2325.77|2327.31|2325.81|2327.03|2325.53|0
1643829340000|2022-02-02 19:15:40|2327.09|2325.59|2327.1|2325.6|2327.2|2325.7|2327.01|2325.51|0
1643829350000|2022-02-02 19:15:50|2327.14|2325.64|2326.73|2325.23|2327.14|2325.64|2326.71|2325.21|0
1643829360000|2022-02-02 19:16:00|2326.75|2325.25|2326.34|2324.84|2326.97|2325.47|2326.25|2324.75|0
1643829370000|2022-02-02 19:16:10|2326.38|2324.88|2326.36|2324.86|2326.42|2324.92|2326.25|2324.75|0
1643829380000|2022-02-02 19:16:20|2326.38|2324.88|2326.32|2324.82|2326.38|2324.88|2325.78|2324.28|0
1643829390000|2022-02-02 19:16:30|2326.23|2324.73|2326.36|2324.86|2326.47|2324.97|2326.23|2324.73|0
1643829400000|2022-02-02 19:16:40|2326.34|2324.84|2326.58|2325.08|2326.64|2325.14|2326.34|2324.84|0
1643829410000|2022-02-02 19:16:50|2326.52|2325.02|2326.6|2325.1|2326.64|2325.14|2326.34|2324.84|0
1643829420000|2022-02-02 19:17:00|2326.64|2325.14|2326.56|2325.06|2326.75|2325.25|2326.56|2325.06|0
1643829430000|2022-02-02 19:17:10|2326.54|2325.04|2326.47|2324.97|2326.68|2325.18|2326.43|2324.93|0
1643829440000|2022-02-02 19:17:20|2326.56|2325.06|2326.82|2325.32|2326.86|2325.36|2326.22|2324.72|0
1643829450000|2022-02-02 19:17:30|2326.8|2325.3|2326.51|2325.01|2326.81|2325.31|2326.51|2325.01|0
1643829460000|2022-02-02 19:17:40|2326.6|2325.1|2326.71|2325.21|2326.71|2325.21|2326.38|2324.88|0
1643829470000|2022-02-02 19:17:50|2326.68|2325.18|2326.92|2325.42|2326.95|2325.45|2326.68|2325.18|0
1643829480000|2022-02-02 19:18:00|2326.9|2325.4|2326.86|2325.36|2326.94|2325.44|2326.64|2325.14|0
1643829490000|2022-02-02 19:18:10|2326.77|2325.27|2326.77|2325.27|2326.92|2325.42|2326.62|2325.12|0
1643829500000|2022-02-02 19:18:20|2326.81|2325.31|2327.23|2325.73|2327.27|2325.77|2326.77|2325.27|0
1643829510000|2022-02-02 19:18:30|2327.27|2325.77|2327.49|2325.99|2327.53|2326.03|2327.25|2325.75|0
1643829520000|2022-02-02 19:18:40|2327.4|2325.9|2327.53|2326.03|2327.57|2326.07|2327.27|2325.77|0
1643829530000|2022-02-02 19:18:50|2327.62|2326.12|2327.53|2326.03|2327.79|2326.29|2327.49|2325.99|0
1643829540000|2022-02-02 19:19:00|2327.57|2326.07|2328.43|2326.93|2328.6|2327.1|2327.57|2326.07|0
1643829550000|2022-02-02 19:19:10|2328.47|2326.97|2328.34|2326.84|2328.47|2326.97|2328.17|2326.67|0
1643829560000|2022-02-02 19:19:20|2328.32|2326.82|2328.47|2326.97|2328.5|2327|2328.32|2326.82|0
1643829570000|2022-02-02 19:19:30|2328.48|2326.98|2328.8|2327.3|2328.84|2327.34|2328.43|2326.93|0
1643829580000|2022-02-02 19:19:40|2328.78|2327.28|2328.84|2327.34|2329.1|2327.6|2328.69|2327.19|0
1643829590000|2022-02-02 19:19:50|2328.8|2327.3|2328.52|2327.02|2328.8|2327.3|2328.5|2327|0
1643829600000|2022-02-02 19:20:00|2328.5|2327|2328.47|2326.97|2328.54|2327.04|2328.34|2326.84|0
1643829610000|2022-02-02 19:20:10|2328.37|2326.87|2328.13|2326.63|2328.47|2326.97|2328.06|2326.56|0
1643829620000|2022-02-02 19:20:20|2328.04|2326.54|2327.91|2326.41|2328.17|2326.67|2327.91|2326.41|0
1643829630000|2022-02-02 19:20:30|2327.93|2326.43|2327.95|2326.45|2328.13|2326.63|2327.87|2326.37|0
1643829640000|2022-02-02 19:20:40|2327.91|2326.41|2327.83|2326.33|2327.91|2326.41|2327.74|2326.24|0
1643829650000|2022-02-02 19:20:50|2327.87|2326.37|2327.63|2326.13|2327.95|2326.45|2327.57|2326.07|0
1643829660000|2022-02-02 19:21:00|2327.65|2326.15|2327.87|2326.37|2327.91|2326.41|2327.63|2326.13|0
1643829670000|2022-02-02 19:21:10|2327.89|2326.39|2327.91|2326.41|2328.43|2326.93|2327.89|2326.39|0
1643829680000|2022-02-02 19:21:20|2327.95|2326.45|2328.04|2326.54|2328.17|2326.67|2327.95|2326.45|0
1643829690000|2022-02-02 19:21:30|2328.13|2326.63|2328.17|2326.67|2328.17|2326.67|2328.11|2326.61|0
1643829700000|2022-02-02 19:21:40|2328.13|2326.63|2328.35|2326.85|2328.39|2326.89|2328.13|2326.63|0
1643829710000|2022-02-02 19:21:50|2328.26|2326.76|2328.13|2326.63|2328.35|2326.85|2328.09|2326.59|0
1643829720000|2022-02-02 19:22:00|2328.11|2326.61|2327.79|2326.29|2328.13|2326.63|2327.79|2326.29|0
1643829730000|2022-02-02 19:22:10|2327.75|2326.25|2327.73|2326.23|2327.87|2326.37|2327.55|2326.05|0
1643829740000|2022-02-02 19:22:20|2327.72|2326.22|2327.81|2326.31|2327.81|2326.31|2327.53|2326.03|0
1643829750000|2022-02-02 19:22:30|2327.77|2326.27|2327.47|2325.97|2327.81|2326.31|2327.21|2325.71|0
1643829760000|2022-02-02 19:22:40|2327.46|2325.96|2326.92|2325.42|2327.47|2325.97|2326.88|2325.38|0
1643829770000|2022-02-02 19:22:50|2327.01|2325.51|2327.01|2325.51|2327.12|2325.62|2326.88|2325.38|0
1643829780000|2022-02-02 19:23:00|2327.1|2325.6|2327.44|2325.94|2327.47|2325.97|2327.1|2325.6|0
1643829790000|2022-02-02 19:23:10|2327.42|2325.92|2327.66|2326.16|2327.7|2326.2|2327.4|2325.9|0
1643829800000|2022-02-02 19:23:20|2327.62|2326.12|2327.66|2326.16|2327.66|2326.16|2327.4|2325.9|0
1643829810000|2022-02-02 19:23:30|2327.7|2326.2|2327.7|2326.2|2327.73|2326.23|2327.7|2326.2|0
1643829820000|2022-02-02 19:23:40|2327.66|2326.16|2327.66|2326.16|2327.7|2326.2|2327.53|2326.03|0
1643829830000|2022-02-02 19:23:50|2327.7|2326.2|2327.4|2325.9|2327.7|2326.2|2327.36|2325.86|0
1643829840000|2022-02-02 19:24:00|2327.36|2325.86|2327.1|2325.6|2327.44|2325.94|2327.1|2325.6|0
1643829850000|2022-02-02 19:24:10|2327.14|2325.64|2327.1|2325.6|2327.32|2325.82|2327.06|2325.56|0
1643829860000|2022-02-02 19:24:20|2327.14|2325.64|2327.1|2325.6|2327.23|2325.73|2327.06|2325.56|0
1643829870000|2022-02-02 19:24:30|2327.06|2325.56|2326.91|2325.41|2327.1|2325.6|2326.91|2325.41|0
1643829880000|2022-02-02 19:24:40|2326.89|2325.39|2326.98|2325.48|2327.06|2325.56|2326.89|2325.39|0
1643829890000|2022-02-02 19:24:50|2327|2325.5|2327.06|2325.56|2327.06|2325.56|2326.72|2325.22|0
1643829900000|2022-02-02 19:25:00|2327.02|2325.52|2326.74|2325.24|2327.02|2325.52|2326.63|2325.13|0
1643829910000|2022-02-02 19:25:10|2326.76|2325.26|2326.71|2325.21|2326.8|2325.3|2326.69|2325.19|0
1643829920000|2022-02-02 19:25:20|2326.72|2325.22|2325.71|2324.21|2326.72|2325.22|2325.71|2324.21|0
1643829930000|2022-02-02 19:25:30|2325.75|2324.25|2325.79|2324.29|2325.79|2324.29|2325.71|2324.21|0
1643829940000|2022-02-02 19:25:40|2325.83|2324.33|2326.82|2325.32|2326.82|2325.32|2325.83|2324.33|0
1643829950000|2022-02-02 19:25:50|2326.85|2325.35|2326.65|2325.15|2326.85|2325.35|2326.43|2324.93|0
1643829960000|2022-02-02 19:26:00|2326.69|2325.19|2327.02|2325.52|2327.1|2325.6|2326.67|2325.17|0
1643829970000|2022-02-02 19:26:10|2326.98|2325.48|2327.14|2325.64|2327.18|2325.68|2326.8|2325.3|0
1643829980000|2022-02-02 19:26:20|2327.12|2325.62|2326.92|2325.42|2327.12|2325.62|2326.84|2325.34|0
1643829990000|2022-02-02 19:26:30|2326.95|2325.45|2327.14|2325.64|2327.18|2325.68|2326.92|2325.42|0
1643830000000|2022-02-02 19:26:40|2327.16|2325.66|2327.47|2325.97|2327.73|2326.23|2327.14|2325.64|0
1643830010000|2022-02-02 19:26:50|2327.51|2326.01|2327.47|2325.97|2327.55|2326.05|2327.47|2325.97|0
1643830020000|2022-02-02 19:27:00|2327.57|2326.07|2327.55|2326.05|2327.64|2326.14|2327.25|2325.75|0
1643830030000|2022-02-02 19:27:10|2327.46|2325.96|2327.5|2326|2327.55|2326.05|2327.29|2325.79|0
1643830040000|2022-02-02 19:27:20|2327.59|2326.09|2327.51|2326.01|2327.81|2326.31|2327.51|2326.01|0
1643830050000|2022-02-02 19:27:30|2327.53|2326.03|2327.51|2326.01|2327.59|2326.09|2327.51|2326.01|0
1643830060000|2022-02-02 19:27:40|2327.47|2325.97|2327.14|2325.64|2327.57|2326.07|2327.14|2325.64|0
1643830070000|2022-02-02 19:27:50|2327.13|2325.63|2327.11|2325.61|2327.13|2325.63|2326.98|2325.48|0
1643830080000|2022-02-02 19:28:00|2327.16|2325.66|2327.22|2325.72|2327.24|2325.74|2326.92|2325.42|0
1643830090000|2022-02-02 19:28:10|2327.18|2325.68|2327.18|2325.68|2327.43|2325.93|2327.18|2325.68|0
1643830100000|2022-02-02 19:28:20|2327|2325.5|2327|2325.5|2327.11|2325.61|2326.96|2325.46|0
1643830110000|2022-02-02 19:28:30|2326.98|2325.48|2326.92|2325.42|2327.28|2325.78|2326.66|2325.16|0
1643830120000|2022-02-02 19:28:40|2326.96|2325.46|2327.3|2325.8|2327.41|2325.91|2326.94|2325.44|0
1643830130000|2022-02-02 19:28:50|2327.32|2325.82|2327.3|2325.8|2327.56|2326.06|2327.3|2325.8|0
1643830140000|2022-02-02 19:29:00|2327.39|2325.89|2327.34|2325.84|2327.39|2325.89|2327|2325.5|0
1643830150000|2022-02-02 19:29:10|2327.37|2325.87|2327.6|2326.1|2327.73|2326.23|2327.34|2325.84|0
1643830160000|2022-02-02 19:29:20|2327.62|2326.12|2327.56|2326.06|2327.93|2326.43|2327.56|2326.06|0
1643830170000|2022-02-02 19:29:30|2327.58|2326.08|2327.86|2326.36|2328.02|2326.52|2327.58|2326.08|0
1643830180000|2022-02-02 19:29:40|2327.82|2326.32|2327.56|2326.06|2327.84|2326.34|2327.52|2326.02|0
1643830190000|2022-02-02 19:29:50|2327.6|2326.1|2327.56|2326.06|2327.71|2326.21|2327.56|2326.06|0
1643830200000|2022-02-02 19:30:00|2327.6|2326.1|2328.49|2326.99|2328.71|2327.21|2327.56|2326.06|0
1643830210000|2022-02-02 19:30:10|2328.45|2326.95|2328.28|2326.78|2328.71|2327.21|2328.19|2326.69|0
1643830220000|2022-02-02 19:30:20|2328.19|2326.69|2328.49|2326.99|2328.92|2327.42|2328.19|2326.69|0
1643830230000|2022-02-02 19:30:30|2328.45|2326.95|2328.41|2326.91|2328.58|2327.08|2328.32|2326.82|0
1643830240000|2022-02-02 19:30:40|2328.38|2326.88|2328.41|2326.91|2328.49|2326.99|2328.19|2326.69|0
1643830250000|2022-02-02 19:30:50|2328.23|2326.73|2328.21|2326.71|2328.45|2326.95|2328.17|2326.67|0
1643830260000|2022-02-02 19:31:00|2328.27|2326.77|2328.12|2326.62|2328.36|2326.86|2327.86|2326.36|0
1643830270000|2022-02-02 19:31:10|2328.02|2326.52|2328.12|2326.62|2328.15|2326.65|2328.01|2326.51|0
1643830280000|2022-02-02 19:31:20|2328.14|2326.64|2328.15|2326.65|2328.17|2326.67|2328.1|2326.6|0
1643830290000|2022-02-02 19:31:30|2328.19|2326.69|2328.15|2326.65|2328.25|2326.75|2328.14|2326.64|0
1643830300000|2022-02-02 19:31:40|2328.12|2326.62|2328.12|2326.62|2328.15|2326.65|2328.08|2326.58|0
1643830310000|2022-02-02 19:31:50|2328.15|2326.65|2328.15|2326.65|2328.15|2326.65|2328.15|2326.65|0
1643830320000|2022-02-02 19:32:00|2328.19|2326.69|2328.15|2326.65|2328.38|2326.88|2328.12|2326.62|0
1643830330000|2022-02-02 19:32:10|2328.14|2326.64|2328.08|2326.58|2328.14|2326.64|2327.89|2326.39|0
1643830340000|2022-02-02 19:32:20|2327.99|2326.49|2327.82|2326.32|2327.99|2326.49|2327.52|2326.02|0
1643830350000|2022-02-02 19:32:30|2327.84|2326.34|2328.15|2326.65|2328.15|2326.65|2327.82|2326.32|0
1643830360000|2022-02-02 19:32:40|2328.19|2326.69|2328.19|2326.69|2328.58|2327.08|2328.15|2326.65|0
1643830370000|2022-02-02 19:32:50|2328.17|2326.67|2328.75|2327.25|2328.88|2327.38|2328.15|2326.65|0
1643830380000|2022-02-02 19:33:00|2328.71|2327.21|2328.45|2326.95|2328.71|2327.21|2328.19|2326.69|0
1643830390000|2022-02-02 19:33:10|2328.43|2326.93|2327.89|2326.39|2328.43|2326.93|2327.86|2326.36|0
1643830400000|2022-02-02 19:33:20|2327.93|2326.43|2327.93|2326.43|2328.02|2326.52|2327.82|2326.32|0
1643830410000|2022-02-02 19:33:30|2327.89|2326.39|2327.93|2326.43|2328.15|2326.65|2327.86|2326.36|0
1643830420000|2022-02-02 19:33:40|2327.91|2326.41|2328.15|2326.65|2328.19|2326.69|2327.89|2326.39|0
1643830430000|2022-02-02 19:33:50|2328.14|2326.64|2328.41|2326.91|2328.45|2326.95|2327.93|2326.43|0
1643830440000|2022-02-02 19:34:00|2328.32|2326.82|2328.75|2327.25|2328.75|2327.25|2328.19|2326.69|0
1643830450000|2022-02-02 19:34:10|2328.71|2327.21|2328.79|2327.29|2328.9|2327.4|2328.49|2326.99|0
1643830460000|2022-02-02 19:34:20|2328.97|2327.47|2329.31|2327.81|2329.31|2327.81|2328.97|2327.47|0
1643830470000|2022-02-02 19:34:30|2329.35|2327.85|2329.65|2328.15|2329.72|2328.22|2329.31|2327.81|0
1643830480000|2022-02-02 19:34:40|2329.61|2328.11|2330.58|2329.08|2330.62|2329.12|2329.39|2327.89|0
1643830490000|2022-02-02 19:34:50|2330.62|2329.12|2330.4|2328.9|2330.73|2329.23|2330.36|2328.86|0
1643830500000|2022-02-02 19:35:00|2330.43|2328.93|2330.86|2329.36|2330.88|2329.38|2330.4|2328.9|0
1643830510000|2022-02-02 19:35:10|2330.88|2329.38|2330.84|2329.34|2330.88|2329.38|2330.62|2329.12|0
1643830520000|2022-02-02 19:35:20|2330.88|2329.38|2331.06|2329.56|2331.23|2329.73|2330.88|2329.38|0
1643830530000|2022-02-02 19:35:30|2330.97|2329.47|2330.71|2329.21|2331.06|2329.56|2330.67|2329.17|0
1643830540000|2022-02-02 19:35:40|2330.69|2329.19|2330.59|2329.09|2330.69|2329.19|2330.59|2329.09|0
1643830550000|2022-02-02 19:35:50|2330.56|2329.06|2330|2328.5|2330.56|2329.06|2329.87|2328.37|0
1643830560000|2022-02-02 19:36:00|2330.04|2328.54|2330.04|2328.54|2330.07|2328.57|2330.04|2328.54|0
1643830570000|2022-02-02 19:36:10|2330.07|2328.57|2330.11|2328.61|2330.33|2328.83|2330|2328.5|0
1643830580000|2022-02-02 19:36:20|2330.09|2328.59|2330.07|2328.57|2330.33|2328.83|2330.07|2328.57|0
1643830590000|2022-02-02 19:36:30|2330.11|2328.61|2330.07|2328.57|2330.11|2328.61|2330.07|2328.57|0
1643830600000|2022-02-02 19:36:40|2330.11|2328.61|2330.11|2328.61|2330.41|2328.91|2330.07|2328.57|0
1643830610000|2022-02-02 19:36:50|2330.15|2328.65|2330.15|2328.65|2330.15|2328.65|2329.98|2328.48|0
1643830620000|2022-02-02 19:37:00|2330.17|2328.67|2330.41|2328.91|2330.45|2328.95|2330.15|2328.65|0
1643830630000|2022-02-02 19:37:10|2330.32|2328.82|2329.87|2328.37|2330.32|2328.82|2329.85|2328.35|0
1643830640000|2022-02-02 19:37:20|2329.89|2328.39|2329.81|2328.31|2330.07|2328.57|2329.81|2328.31|0
1643830650000|2022-02-02 19:37:30|2329.85|2328.35|2329.81|2328.31|2330.07|2328.57|2329.81|2328.31|0
1643830660000|2022-02-02 19:37:40|2329.85|2328.35|2329.85|2328.35|2330.04|2328.54|2329.77|2328.27|0
1643830670000|2022-02-02 19:37:50|2329.81|2328.31|2330.07|2328.57|2330.07|2328.57|2329.81|2328.31|0
1643830680000|2022-02-02 19:38:00|2330.11|2328.61|2330.11|2328.61|2330.2|2328.7|2330.04|2328.54|0
1643830690000|2022-02-02 19:38:10|2330.15|2328.65|2330|2328.5|2330.33|2328.83|2330|2328.5|0
1643830700000|2022-02-02 19:38:20|2330.09|2328.59|2330.22|2328.72|2330.26|2328.76|2330|2328.5|0
1643830710000|2022-02-02 19:38:30|2330.24|2328.74|2329.29|2327.79|2330.26|2328.76|2329.1|2327.6|0
1643830720000|2022-02-02 19:38:40|2329.19|2327.69|2329.19|2327.69|2329.27|2327.77|2328.99|2327.49|0
1643830730000|2022-02-02 19:38:50|2329.1|2327.6|2329.88|2328.38|2329.92|2328.42|2328.99|2327.49|0
1643830740000|2022-02-02 19:39:00|2329.79|2328.29|2329.81|2328.31|2329.92|2328.42|2329.66|2328.16|0
1643830750000|2022-02-02 19:39:10|2329.79|2328.29|2329.4|2327.9|2329.79|2328.29|2329.32|2327.82|0
1643830760000|2022-02-02 19:39:20|2329.58|2328.08|2329.49|2327.99|2329.6|2328.1|2329.32|2327.82|0
1643830770000|2022-02-02 19:39:30|2329.47|2327.97|2329.66|2328.16|2329.66|2328.16|2329.36|2327.86|0
1643830780000|2022-02-02 19:39:40|2329.7|2328.2|2329.8|2328.3|2329.93|2328.43|2329.7|2328.2|0
1643830790000|2022-02-02 19:39:50|2329.89|2328.39|2329.93|2328.43|2329.93|2328.43|2329.76|2328.26|0
1643830800000|2022-02-02 19:40:00|2329.99|2328.49|2331.33|2329.83|2331.42|2329.92|2329.99|2328.49|0
1643830810000|2022-02-02 19:40:10|2331.25|2329.75|2331.19|2329.69|2331.72|2330.22|2331.12|2329.62|0
1643830820000|2022-02-02 19:40:20|2331.15|2329.65|2331.19|2329.69|2331.41|2329.91|2331.15|2329.65|0
1643830830000|2022-02-02 19:40:30|2331.32|2329.82|2331.45|2329.95|2331.53|2330.03|2331.32|2329.82|0
1643830840000|2022-02-02 19:40:40|2331.41|2329.91|2331.19|2329.69|2331.45|2329.95|2331.15|2329.65|0
1643830850000|2022-02-02 19:40:50|2331.17|2329.67|2331.41|2329.91|2331.43|2329.93|2331.15|2329.65|0
1643830860000|2022-02-02 19:41:00|2331.45|2329.95|2331.75|2330.25|2331.99|2330.49|2331.37|2329.87|0
1643830870000|2022-02-02 19:41:10|2331.71|2330.21|2331.45|2329.95|2331.71|2330.21|2331.21|2329.71|0
1643830880000|2022-02-02 19:41:20|2331.49|2329.99|2331.49|2329.99|2331.75|2330.25|2331.45|2329.95|0
1643830890000|2022-02-02 19:41:30|2331.53|2330.03|2331.83|2330.33|2331.83|2330.33|2331.53|2330.03|0
1643830900000|2022-02-02 19:41:40|2332.01|2330.51|2331.79|2330.29|2332.09|2330.59|2331.75|2330.25|0
1643830910000|2022-02-02 19:41:50|2331.75|2330.25|2331.81|2330.31|2331.86|2330.36|2331.66|2330.16|0
1643830920000|2022-02-02 19:42:00|2331.83|2330.33|2331.69|2330.19|2331.86|2330.36|2331.58|2330.08|0
1643830930000|2022-02-02 19:42:10|2331.65|2330.15|2331.93|2330.43|2331.93|2330.43|2331.13|2329.63|0
1643830940000|2022-02-02 19:42:20|2331.89|2330.39|2331.97|2330.47|2332.23|2330.73|2331.89|2330.39|0
1643830950000|2022-02-02 19:42:30|2331.93|2330.43|2331.71|2330.21|2331.97|2330.47|2331.63|2330.13|0
1643830960000|2022-02-02 19:42:40|2331.8|2330.3|2331.54|2330.04|2331.93|2330.43|2331.54|2330.04|0
1643830970000|2022-02-02 19:42:50|2331.5|2330|2331.59|2330.09|2331.63|2330.13|2331.5|2330|0
1643830980000|2022-02-02 19:43:00|2331.63|2330.13|2331.3|2329.8|2331.74|2330.24|2331.26|2329.76|0
1643830990000|2022-02-02 19:43:10|2331.28|2329.78|2331.3|2329.8|2331.33|2329.83|2331.04|2329.54|0
1643831000000|2022-02-02 19:43:20|2331.31|2329.81|2331.26|2329.76|2331.33|2329.83|2331.22|2329.72|0
1643831010000|2022-02-02 19:43:30|2331.24|2329.74|2331.3|2329.8|2331.33|2329.83|2331.24|2329.74|0
1643831020000|2022-02-02 19:43:40|2331.28|2329.78|2331.33|2329.83|2331.56|2330.06|2331.28|2329.78|0
1643831030000|2022-02-02 19:43:50|2331.43|2329.93|2331.56|2330.06|2331.59|2330.09|2331.43|2329.93|0
1643831040000|2022-02-02 19:44:00|2331.54|2330.04|2331.37|2329.87|2331.59|2330.09|2331.33|2329.83|0
1643831050000|2022-02-02 19:44:10|2331.33|2329.83|2331.3|2329.8|2331.63|2330.13|2331.3|2329.8|0
1643831060000|2022-02-02 19:44:20|2331.35|2329.85|2331.07|2329.57|2331.35|2329.85|2331.07|2329.57|0
1643831070000|2022-02-02 19:44:30|2331.04|2329.54|2331.07|2329.57|2331.07|2329.57|2331.04|2329.54|0
1643831080000|2022-02-02 19:44:40|2331.11|2329.61|2331.33|2329.83|2331.46|2329.96|2331.11|2329.61|0
1643831090000|2022-02-02 19:44:50|2331.37|2329.87|2331.37|2329.87|2331.57|2330.07|2331.3|2329.8|0
1643831100000|2022-02-02 19:45:00|2331.33|2329.83|2331.67|2330.17|2331.67|2330.17|2331.33|2329.83|0
1643831110000|2022-02-02 19:45:10|2331.71|2330.21|2331.67|2330.17|2332.06|2330.56|2331.67|2330.17|0
1643831120000|2022-02-02 19:45:20|2331.69|2330.19|2331.63|2330.13|2331.69|2330.19|2331.37|2329.87|0
1643831130000|2022-02-02 19:45:30|2331.59|2330.09|2331.04|2329.54|2331.63|2330.13|2331|2329.5|0
1643831140000|2022-02-02 19:45:40|2331.05|2329.55|2331|2329.5|2331.17|2329.67|2331|2329.5|0
1643831150000|2022-02-02 19:45:50|2331.04|2329.54|2331.26|2329.76|2331.3|2329.8|2330.74|2329.24|0
1643831160000|2022-02-02 19:46:00|2331.17|2329.67|2330.92|2329.42|2331.28|2329.78|2330.9|2329.4|0
1643831170000|2022-02-02 19:46:10|2330.88|2329.38|2330.92|2329.42|2330.92|2329.42|2330.58|2329.08|0
1643831180000|2022-02-02 19:46:20|2330.94|2329.44|2331.14|2329.64|2331.22|2329.72|2330.92|2329.42|0
1643831190000|2022-02-02 19:46:30|2331.12|2329.62|2331.18|2329.68|2331.22|2329.72|2330.92|2329.42|0
1643831200000|2022-02-02 19:46:40|2331.2|2329.7|2331.22|2329.72|2331.22|2329.72|2331.09|2329.59|0
1643831210000|2022-02-02 19:46:50|2331.26|2329.76|2331.26|2329.76|2331.39|2329.89|2331.22|2329.72|0
1643831220000|2022-02-02 19:47:00|2331.33|2329.83|2331.56|2330.06|2331.8|2330.3|2331.33|2329.83|0
1643831230000|2022-02-02 19:47:10|2331.65|2330.15|2331.78|2330.28|2331.82|2330.32|2331.65|2330.15|0
1643831240000|2022-02-02 19:47:20|2331.82|2330.32|2331.78|2330.28|2332.08|2330.58|2331.78|2330.28|0
1643831250000|2022-02-02 19:47:30|2331.82|2330.32|2332.3|2330.8|2332.3|2330.8|2331.82|2330.32|0
1643831260000|2022-02-02 19:47:40|2332.21|2330.71|2332.04|2330.54|2332.21|2330.71|2332.04|2330.54|0
1643831270000|2022-02-02 19:47:50|2332.08|2330.58|2332.06|2330.56|2332.08|2330.58|2332.04|2330.54|0
1643831280000|2022-02-02 19:48:00|2332.08|2330.58|2332|2330.5|2332.34|2330.84|2332|2330.5|0
1643831290000|2022-02-02 19:48:10|2331.91|2330.41|2331.96|2330.46|2332.04|2330.54|2331.74|2330.24|0
1643831300000|2022-02-02 19:48:20|2331.98|2330.48|2331.95|2330.45|2332|2330.5|2331.91|2330.41|0
1643831310000|2022-02-02 19:48:30|2331.99|2330.49|2331.99|2330.49|2332.16|2330.66|2331.95|2330.45|0
1643831320000|2022-02-02 19:48:40|2332.03|2330.53|2332.33|2330.83|2332.36|2330.86|2332.03|2330.53|0
1643831330000|2022-02-02 19:48:50|2332.36|2330.86|2333.08|2331.58|2333.11|2331.61|2332.33|2330.83|0
1643831340000|2022-02-02 19:49:00|2333.04|2331.54|2332.78|2331.28|2333.04|2331.54|2332.74|2331.24|0
1643831350000|2022-02-02 19:49:10|2332.8|2331.3|2332.78|2331.28|2333|2331.5|2332.74|2331.24|0
1643831360000|2022-02-02 19:49:20|2332.74|2331.24|2332.22|2330.72|2332.74|2331.24|2332.18|2330.68|0
1643831370000|2022-02-02 19:49:30|2332.26|2330.76|2332.3|2330.8|2332.48|2330.98|2332.26|2330.76|0
1643831380000|2022-02-02 19:49:40|2332.34|2330.84|2332.3|2330.8|2332.43|2330.93|2332.26|2330.76|0
1643831390000|2022-02-02 19:49:50|2332.34|2330.84|2332.34|2330.84|2332.6|2331.1|2332.13|2330.63|0
1643831400000|2022-02-02 19:50:00|2332.37|2330.87|2333.27|2331.77|2333.35|2331.85|2332.37|2330.87|0
1643831410000|2022-02-02 19:50:10|2333.31|2331.81|2332.79|2331.29|2333.31|2331.81|2332.66|2331.16|0
1643831420000|2022-02-02 19:50:20|2332.71|2331.21|2332.45|2330.95|2332.71|2331.21|2332.43|2330.93|0
1643831430000|2022-02-02 19:50:30|2332.43|2330.93|2332.42|2330.92|2332.71|2331.21|2332.42|2330.92|0
1643831440000|2022-02-02 19:50:40|2332.38|2330.88|2332.42|2330.92|2332.45|2330.95|2331.95|2330.45|0
1643831450000|2022-02-02 19:50:50|2332.38|2330.88|2331.91|2330.41|2332.4|2330.9|2331.91|2330.41|0
1643831460000|2022-02-02 19:51:00|2331.95|2330.45|2332.04|2330.54|2332.08|2330.58|2331.7|2330.2|0
1643831470000|2022-02-02 19:51:10|2332|2330.5|2332.04|2330.54|2332.15|2330.65|2331.83|2330.33|0
1643831480000|2022-02-02 19:51:20|2331.93|2330.43|2332.04|2330.54|2332.04|2330.54|2331.74|2330.24|0
1643831490000|2022-02-02 19:51:30|2332|2330.5|2332.25|2330.75|2332.25|2330.75|2331.93|2330.43|0
1643831500000|2022-02-02 19:51:40|2332.21|2330.71|2332.21|2330.71|2332.21|2330.71|2332.21|2330.71|0
1643831510000|2022-02-02 19:51:50|2332.18|2330.68|2332.38|2330.88|2332.53|2331.03|2332.18|2330.68|0
1643831520000|2022-02-02 19:52:00|2332.47|2330.97|2332.55|2331.05|2332.55|2331.05|2332.47|2330.97|0
1643831530000|2022-02-02 19:52:10|2332.51|2331.01|2332.68|2331.18|2332.77|2331.27|2332.51|2331.01|0
1643831540000|2022-02-02 19:52:20|2332.59|2331.09|2332.85|2331.35|2332.85|2331.35|2332.55|2331.05|0
1643831550000|2022-02-02 19:52:30|2332.81|2331.31|2332.53|2331.03|2332.83|2331.33|2332.49|2330.99|0
1643831560000|2022-02-02 19:52:40|2332.55|2331.05|2332.19|2330.69|2332.57|2331.07|2332.16|2330.66|0
1643831570000|2022-02-02 19:52:50|2332.27|2330.77|2332.45|2330.95|2332.49|2330.99|2332.27|2330.77|0
1643831580000|2022-02-02 19:53:00|2332.36|2330.86|2332.38|2330.88|2332.38|2330.88|2332.12|2330.62|0
1643831590000|2022-02-02 19:53:10|2332.34|2330.84|2332.38|2330.88|2332.38|2330.88|2332.34|2330.84|0
1643831600000|2022-02-02 19:53:20|2332.4|2330.9|2332.4|2330.9|2332.53|2331.03|2332.16|2330.66|0
1643831610000|2022-02-02 19:53:30|2332.42|2330.92|2332.56|2331.06|2332.64|2331.14|2332.38|2330.88|0
1643831620000|2022-02-02 19:53:40|2332.6|2331.1|2332.82|2331.32|2332.82|2331.32|2332.56|2331.06|0
1643831630000|2022-02-02 19:53:50|2332.78|2331.28|2332.82|2331.32|2332.82|2331.32|2332.56|2331.06|0
1643831640000|2022-02-02 19:54:00|2332.86|2331.36|2332.86|2331.36|2332.94|2331.44|2332.86|2331.36|0
1643831650000|2022-02-02 19:54:10|2332.68|2331.18|2333.16|2331.66|2333.2|2331.7|2332.68|2331.18|0
1643831660000|2022-02-02 19:54:20|2333.18|2331.68|2333.2|2331.7|2333.27|2331.77|2332.97|2331.47|0
1643831670000|2022-02-02 19:54:30|2333.22|2331.72|2333.16|2331.66|2333.24|2331.74|2333.16|2331.66|0
1643831680000|2022-02-02 19:54:40|2333.07|2331.57|2333.1|2331.6|2333.1|2331.6|2332.97|2331.47|0
1643831690000|2022-02-02 19:54:50|2333.2|2331.7|2333.01|2331.51|2333.27|2331.77|2333.01|2331.51|0
1643831700000|2022-02-02 19:55:00|2333.1|2331.6|2332.47|2330.97|2333.24|2331.74|2332.34|2330.84|0
1643831710000|2022-02-02 19:55:10|2332.56|2331.06|2332.32|2330.82|2332.6|2331.1|2332.28|2330.78|0
1643831720000|2022-02-02 19:55:20|2332.3|2330.8|2332.24|2330.74|2332.3|2330.8|2331.9|2330.4|0
1643831730000|2022-02-02 19:55:30|2332.2|2330.7|2331.94|2330.44|2332.2|2330.7|2331.94|2330.44|0
1643831740000|2022-02-02 19:55:40|2331.9|2330.4|2331.94|2330.44|2332.07|2330.57|2331.9|2330.4|0
1643831750000|2022-02-02 19:55:50|2331.98|2330.48|2332.07|2330.57|2332.11|2330.61|2331.98|2330.48|0
1643831760000|2022-02-02 19:56:00|2331.98|2330.48|2331.74|2330.24|2332.24|2330.74|2331.61|2330.11|0
1643831770000|2022-02-02 19:56:10|2331.77|2330.27|2331.98|2330.48|2332.2|2330.7|2331.64|2330.14|0
1643831780000|2022-02-02 19:56:20|2332.07|2330.57|2331.92|2330.42|2332.07|2330.57|2331.87|2330.37|0
1643831790000|2022-02-02 19:56:30|2331.9|2330.4|2331.55|2330.05|2331.94|2330.44|2331.35|2329.85|0
1643831800000|2022-02-02 19:56:40|2331.64|2330.14|2331.68|2330.18|2331.94|2330.44|2331.51|2330.01|0
1643831810000|2022-02-02 19:56:50|2331.64|2330.14|2331.72|2330.22|2332.24|2330.74|2331.64|2330.14|0
1643831820000|2022-02-02 19:57:00|2331.81|2330.31|2331.98|2330.48|2332.02|2330.52|2331.68|2330.18|0
1643831830000|2022-02-02 19:57:10|2331.94|2330.44|2332.5|2331|2332.5|2331|2331.94|2330.44|0
1643831840000|2022-02-02 19:57:20|2332.54|2331.04|2332.33|2330.83|2332.54|2331.04|2332.24|2330.74|0
1643831850000|2022-02-02 19:57:30|2332.24|2330.74|2332.17|2330.67|2332.33|2330.83|2331.9|2330.4|0
1643831860000|2022-02-02 19:57:40|2332.13|2330.63|2332|2330.5|2332.2|2330.7|2332|2330.5|0
1643831870000|2022-02-02 19:57:50|2331.9|2330.4|2331.51|2330.01|2332.13|2330.63|2331.27|2329.77|0
1643831880000|2022-02-02 19:58:00|2331.49|2329.99|2331.53|2330.03|2331.79|2330.29|2331.49|2329.99|0
1643831890000|2022-02-02 19:58:10|2331.49|2329.99|2331.17|2329.67|2331.57|2330.07|2331.17|2329.67|0
1643831900000|2022-02-02 19:58:20|2331.16|2329.66|2331.49|2329.99|2331.53|2330.03|2331.16|2329.66|0
1643831910000|2022-02-02 19:58:30|2331.45|2329.95|2331.27|2329.77|2331.45|2329.95|2331.23|2329.73|0
1643831920000|2022-02-02 19:58:40|2331.23|2329.73|2331.32|2329.82|2331.36|2329.86|2331.23|2329.73|0
1643831930000|2022-02-02 19:58:50|2331.36|2329.86|2331.49|2329.99|2331.53|2330.03|2331.23|2329.73|0
1643831940000|2022-02-02 19:59:00|2331.53|2330.03|2331.79|2330.29|2331.83|2330.33|2331.49|2329.99|0
1643831950000|2022-02-02 19:59:10|2331.75|2330.25|2331.57|2330.07|2331.79|2330.29|2331.53|2330.03|0
1643831960000|2022-02-02 19:59:20|2331.61|2330.11|2331.45|2329.95|2331.79|2330.29|2331.27|2329.77|0
1643831970000|2022-02-02 19:59:30|2331.49|2329.99|2331.39|2329.89|2331.7|2330.2|2331.28|2329.78|0
1643831980000|2022-02-02 19:59:40|2331.37|2329.87|2331.13|2329.63|2331.37|2329.87|2331.1|2329.6|0
1643831990000|2022-02-02 19:59:50|2331.15|2329.65|2331.17|2329.67|2331.39|2329.89|2331.13|2329.63|0
1643832000000|2022-02-02 20:00:00|2331.26|2329.76|2331.39|2329.89|2331.47|2329.97|2331.26|2329.76|0
1643832010000|2022-02-02 20:00:10|2331.43|2329.93|2330.42|2328.92|2331.43|2329.93|2330.16|2328.66|0
1643832020000|2022-02-02 20:00:20|2330.44|2328.94|2330.5|2329|2330.98|2329.48|2330.33|2328.83|0
1643832030000|2022-02-02 20:00:30|2330.46|2328.96|2330.46|2328.96|2330.5|2329|2330.2|2328.7|0
1643832040000|2022-02-02 20:00:40|2330.5|2329|2330.74|2329.24|2330.76|2329.26|2330.5|2329|0
1643832050000|2022-02-02 20:00:50|2330.65|2329.15|2330.76|2329.26|2330.8|2329.3|2330.65|2329.15|0
1643832060000|2022-02-02 20:01:00|2330.8|2329.3|2330.2|2328.7|2330.84|2329.34|2330.2|2328.7|0
1643832070000|2022-02-02 20:01:10|2330.29|2328.79|2330.54|2329.04|2330.84|2329.34|2330.2|2328.7|0
1643832080000|2022-02-02 20:01:20|2330.5|2329|2330.42|2328.92|2330.63|2329.13|2330.42|2328.92|0
1643832090000|2022-02-02 20:01:30|2330.44|2328.94|2329.94|2328.44|2330.44|2328.94|2329.9|2328.4|0
1643832100000|2022-02-02 20:01:40|2329.9|2328.4|2329.73|2328.23|2329.9|2328.4|2329.6|2328.1|0
1643832110000|2022-02-02 20:01:50|2329.64|2328.14|2330.07|2328.57|2330.16|2328.66|2329.64|2328.14|0
1643832120000|2022-02-02 20:02:00|2330.03|2328.53|2330.52|2329.02|2330.54|2329.04|2330.03|2328.53|0
1643832130000|2022-02-02 20:02:10|2330.5|2329|2330.11|2328.61|2330.5|2329|2329.77|2328.27|0
1643832140000|2022-02-02 20:02:20|2330.2|2328.7|2330.26|2328.76|2330.48|2328.98|2330.2|2328.7|0
1643832150000|2022-02-02 20:02:30|2330.28|2328.78|2330.28|2328.78|2330.54|2329.04|2330.26|2328.76|0
1643832160000|2022-02-02 20:02:40|2330.31|2328.81|2330.24|2328.74|2330.41|2328.91|2330.24|2328.74|0
1643832170000|2022-02-02 20:02:50|2330.2|2328.7|2330.24|2328.74|2330.24|2328.74|2329.94|2328.44|0
1643832180000|2022-02-02 20:03:00|2330.26|2328.76|2330.87|2329.37|2330.87|2329.37|2330.2|2328.7|0
1643832190000|2022-02-02 20:03:10|2330.84|2329.34|2330.91|2329.41|2331.13|2329.63|2330.84|2329.34|0
1643832200000|2022-02-02 20:03:20|2331|2329.5|2330.84|2329.34|2331.13|2329.63|2330.8|2329.3|0
1643832210000|2022-02-02 20:03:30|2330.87|2329.37|2330.87|2329.37|2330.87|2329.37|2330.8|2329.3|0
1643832220000|2022-02-02 20:03:40|2330.91|2329.41|2332.07|2330.57|2332.11|2330.61|2330.91|2329.41|0
1643832230000|2022-02-02 20:03:50|2332.11|2330.61|2332.25|2330.75|2332.7|2331.2|2332.11|2330.61|0
1643832240000|2022-02-02 20:04:00|2332.27|2330.77|2331.81|2330.31|2332.27|2330.77|2331.77|2330.27|0
1643832250000|2022-02-02 20:04:10|2331.84|2330.34|2333.12|2331.62|2333.15|2331.65|2331.81|2330.31|0
1643832260000|2022-02-02 20:04:20|2333.15|2331.65|2332.52|2331.02|2333.38|2331.88|2332.52|2331.02|0
1643832270000|2022-02-02 20:04:30|2332.48|2330.98|2332.56|2331.06|2332.85|2331.35|2332.44|2330.94|0
1643832280000|2022-02-02 20:04:40|2332.52|2331.02|2332.78|2331.28|2332.78|2331.28|2332.48|2330.98|0
1643832290000|2022-02-02 20:04:50|2332.74|2331.24|2332.52|2331.02|2332.74|2331.24|2332.44|2330.94|0
1643832300000|2022-02-02 20:05:00|2332.48|2330.98|2332.18|2330.68|2332.48|2330.98|2331.96|2330.46|0
1643832310000|2022-02-02 20:05:10|2332.16|2330.66|2332.48|2330.98|2332.52|2331.02|2331.92|2330.42|0
1643832320000|2022-02-02 20:05:20|2332.46|2330.96|2332.18|2330.68|2332.46|2330.96|2331.88|2330.38|0
1643832330000|2022-02-02 20:05:30|2332.2|2330.7|2332.18|2330.68|2332.2|2330.7|2331.88|2330.38|0
1643832340000|2022-02-02 20:05:40|2332.22|2330.72|2332.37|2330.87|2332.52|2331.02|2332.18|2330.68|0
1643832350000|2022-02-02 20:05:50|2332.39|2330.89|2332.52|2331.02|2332.67|2331.17|2332.39|2330.89|0
1643832360000|2022-02-02 20:06:00|2332.54|2331.04|2332.05|2330.55|2332.65|2331.15|2331.75|2330.25|0
1643832370000|2022-02-02 20:06:10|2332.09|2330.59|2331.92|2330.42|2332.26|2330.76|2331.88|2330.38|0
1643832380000|2022-02-02 20:06:20|2331.9|2330.4|2331.29|2329.79|2332.01|2330.51|2331.29|2329.79|0
1643832390000|2022-02-02 20:06:30|2331.32|2329.82|2331.51|2330.01|2331.62|2330.12|2331.32|2329.82|0
1643832400000|2022-02-02 20:06:40|2331.55|2330.05|2331.47|2329.97|2331.58|2330.08|2331.25|2329.75|0
1643832410000|2022-02-02 20:06:50|2331.51|2330.01|2331.51|2330.01|2331.68|2330.18|2331.25|2329.75|0
1643832420000|2022-02-02 20:07:00|2331.55|2330.05|2331.21|2329.71|2331.55|2330.05|2331.21|2329.71|0
1643832430000|2022-02-02 20:07:10|2331.17|2329.67|2331.51|2330.01|2331.55|2330.05|2331.04|2329.54|0
1643832440000|2022-02-02 20:07:20|2331.55|2330.05|2331.77|2330.27|2331.81|2330.31|2331.55|2330.05|0
1643832450000|2022-02-02 20:07:30|2331.81|2330.31|2331.88|2330.38|2331.88|2330.38|2331.51|2330.01|0
1643832460000|2022-02-02 20:07:40|2331.84|2330.34|2331.81|2330.31|2331.99|2330.49|2331.81|2330.31|0
1643832470000|2022-02-02 20:07:50|2331.77|2330.27|2331.73|2330.23|2331.77|2330.27|2331.43|2329.93|0
1643832480000|2022-02-02 20:08:00|2331.77|2330.27|2331.92|2330.42|2332.07|2330.57|2331.49|2329.99|0
1643832490000|2022-02-02 20:08:10|2332.01|2330.51|2331.84|2330.34|2332.14|2330.64|2331.64|2330.14|0
1643832500000|2022-02-02 20:08:20|2331.94|2330.44|2331.38|2329.88|2331.98|2330.48|2331.27|2329.77|0
1643832510000|2022-02-02 20:08:30|2331.29|2329.79|2330.86|2329.36|2331.42|2329.92|2330.86|2329.36|0
1643832520000|2022-02-02 20:08:40|2330.95|2329.45|2331.29|2329.79|2331.29|2329.79|2330.93|2329.43|0
1643832530000|2022-02-02 20:08:50|2331.25|2329.75|2331.21|2329.71|2331.29|2329.79|2330.95|2329.45|0
1643832540000|2022-02-02 20:09:00|2331.25|2329.75|2331.16|2329.66|2331.58|2330.08|2331.03|2329.53|0
1643832550000|2022-02-02 20:09:10|2331.06|2329.56|2331.32|2329.82|2331.34|2329.84|2331.03|2329.53|0
1643832560000|2022-02-02 20:09:20|2331.29|2329.79|2331.29|2329.79|2331.45|2329.95|2331.29|2329.79|0
1643832570000|2022-02-02 20:09:30|2331.31|2329.81|2331.32|2329.82|2331.36|2329.86|2331.29|2329.79|0
1643832580000|2022-02-02 20:09:40|2331.36|2329.86|2331.34|2329.84|2331.47|2329.97|2331.29|2329.79|0
1643832590000|2022-02-02 20:09:50|2331.36|2329.86|2331.19|2329.69|2331.38|2329.88|2331.03|2329.53|0
1643832600000|2022-02-02 20:10:00|2331.29|2329.79|2330.69|2329.19|2331.31|2329.81|2330.65|2329.15|0
1643832610000|2022-02-02 20:10:10|2330.73|2329.23|2330.48|2328.98|2330.99|2329.49|2330.39|2328.89|0
1643832620000|2022-02-02 20:10:20|2330.54|2329.04|2330.65|2329.15|2330.69|2329.19|2330.39|2328.89|0
1643832630000|2022-02-02 20:10:30|2330.73|2329.23|2331.03|2329.53|2331.03|2329.53|2330.69|2329.19|0
1643832640000|2022-02-02 20:10:40|2331.01|2329.51|2331.1|2329.6|2331.19|2329.69|2330.99|2329.49|0
1643832650000|2022-02-02 20:10:50|2331.14|2329.64|2331.14|2329.64|2331.36|2329.86|2331.03|2329.53|0
1643832660000|2022-02-02 20:11:00|2331.32|2329.82|2331.25|2329.75|2331.36|2329.86|2331.03|2329.53|0
1643832670000|2022-02-02 20:11:10|2331.16|2329.66|2331.27|2329.77|2331.29|2329.79|2331.06|2329.56|0
1643832680000|2022-02-02 20:11:20|2331.29|2329.79|2331.03|2329.53|2331.29|2329.79|2330.99|2329.49|0
1643832690000|2022-02-02 20:11:30|2331.06|2329.56|2331.05|2329.55|2331.08|2329.58|2330.99|2329.49|0
1643832700000|2022-02-02 20:11:40|2331.03|2329.53|2331.03|2329.53|2331.06|2329.56|2330.99|2329.49|0
1643832710000|2022-02-02 20:11:50|2330.99|2329.49|2331.06|2329.56|2331.06|2329.56|2330.6|2329.1|0
1643832720000|2022-02-02 20:12:00|2330.97|2329.47|2330.78|2329.28|2330.97|2329.47|2330.73|2329.23|0
1643832730000|2022-02-02 20:12:10|2330.8|2329.3|2330.47|2328.97|2330.8|2329.3|2330.47|2328.97|0
1643832740000|2022-02-02 20:12:20|2330.43|2328.93|2330.54|2329.04|2330.69|2329.19|2330.34|2328.84|0
1643832750000|2022-02-02 20:12:30|2330.58|2329.08|2330.38|2328.88|2330.77|2329.27|2330.19|2328.69|0
1643832760000|2022-02-02 20:12:40|2330.47|2328.97|2330.51|2329.01|2330.54|2329.04|2330.47|2328.97|0
1643832770000|2022-02-02 20:12:50|2330.58|2329.08|2330.92|2329.42|2331.1|2329.6|2330.58|2329.08|0
1643832780000|2022-02-02 20:13:00|2330.93|2329.43|2331.36|2329.86|2331.49|2329.99|2330.8|2329.3|0
1643832790000|2022-02-02 20:13:10|2331.32|2329.82|2331.88|2330.38|2332.07|2330.57|2331.32|2329.82|0
1643832800000|2022-02-02 20:13:20|2331.86|2330.36|2331.66|2330.16|2331.86|2330.36|2331.53|2330.03|0
1643832810000|2022-02-02 20:13:30|2331.7|2330.2|2331.58|2330.08|2331.92|2330.42|2331.49|2329.99|0
1643832820000|2022-02-02 20:13:40|2331.49|2329.99|2331.31|2329.81|2331.58|2330.08|2331.29|2329.79|0
1643832830000|2022-02-02 20:13:50|2331.32|2329.82|2331.62|2330.12|2331.66|2330.16|2331.29|2329.79|0
1643832840000|2022-02-02 20:14:00|2331.66|2330.16|2331.29|2329.79|2331.66|2330.16|2331.29|2329.79|0
1643832850000|2022-02-02 20:14:10|2331.32|2329.82|2331.29|2329.79|2331.32|2329.82|2331.25|2329.75|0
1643832860000|2022-02-02 20:14:20|2331.25|2329.75|2331.58|2330.08|2331.58|2330.08|2331.21|2329.71|0
1643832870000|2022-02-02 20:14:30|2331.55|2330.05|2331.42|2329.92|2331.58|2330.08|2331.42|2329.92|0
1643832880000|2022-02-02 20:14:40|2331.45|2329.95|2331.55|2330.05|2331.55|2330.05|2331.38|2329.88|0
1643832890000|2022-02-02 20:14:50|2331.51|2330.01|2331.29|2329.79|2331.51|2330.01|2331.21|2329.71|0
1643832900000|2022-02-02 20:15:00|2331.32|2329.82|2331.84|2330.34|2331.84|2330.34|2331.32|2329.82|0
1643832910000|2022-02-02 20:15:10|2331.81|2330.31|2332.14|2330.64|2332.14|2330.64|2331.64|2330.14|0
1643832920000|2022-02-02 20:15:20|2332.22|2330.72|2332.44|2330.94|2332.7|2331.2|2332.22|2330.72|0
1643832930000|2022-02-02 20:15:30|2332.48|2330.98|2332.4|2330.9|2332.48|2330.98|2332.4|2330.9|0
1643832940000|2022-02-02 20:15:40|2332.33|2330.83|2331.62|2330.12|2332.33|2330.83|2331.55|2330.05|0
1643832950000|2022-02-02 20:15:50|2331.58|2330.08|2331.51|2330.01|2331.58|2330.08|2331.32|2329.82|0
1643832960000|2022-02-02 20:16:00|2331.47|2329.97|2330.99|2329.49|2331.47|2329.97|2330.95|2329.45|0
1643832970000|2022-02-02 20:16:10|2330.91|2329.41|2331.32|2329.82|2331.36|2329.86|2330.91|2329.41|0
1643832980000|2022-02-02 20:16:20|2331.36|2329.86|2331.84|2330.34|2331.88|2330.38|2331.32|2329.82|0
1643832990000|2022-02-02 20:16:30|2331.88|2330.38|2331.81|2330.31|2332.01|2330.51|2331.81|2330.31|0
1643833000000|2022-02-02 20:16:40|2331.71|2330.21|2331.92|2330.42|2332.14|2330.64|2331.71|2330.21|0
1643833010000|2022-02-02 20:16:50|2331.96|2330.46|2331.92|2330.42|2332.2|2330.7|2331.84|2330.34|0
1643833020000|2022-02-02 20:17:00|2331.96|2330.46|2332.52|2331.02|2332.52|2331.02|2331.88|2330.38|0
1643833030000|2022-02-02 20:17:10|2332.5|2331|2332.26|2330.76|2332.52|2331.02|2332.22|2330.72|0
1643833040000|2022-02-02 20:17:20|2332.22|2330.72|2332.26|2330.76|2332.3|2330.8|2332.02|2330.52|0
1643833050000|2022-02-02 20:17:30|2332.17|2330.67|2332.54|2331.04|2332.54|2331.04|2332.17|2330.67|0
1643833060000|2022-02-02 20:17:40|2332.56|2331.06|2332.59|2331.09|2332.85|2331.35|2332.56|2331.06|0
1643833070000|2022-02-02 20:17:50|2332.56|2331.06|2332.45|2330.95|2332.56|2331.06|2332.22|2330.72|0
1643833080000|2022-02-02 20:18:00|2332.46|2330.96|2332.29|2330.79|2332.46|2330.96|2332.25|2330.75|0
1643833090000|2022-02-02 20:18:10|2332.31|2330.81|2333.14|2331.64|2333.18|2331.68|2332.29|2330.79|0
1643833100000|2022-02-02 20:18:20|2333.11|2331.61|2332.92|2331.42|2333.11|2331.61|2332.84|2331.34|0
1643833110000|2022-02-02 20:18:30|2332.88|2331.38|2332.92|2331.42|2332.96|2331.46|2332.88|2331.38|0
1643833120000|2022-02-02 20:18:40|2332.94|2331.44|2332.9|2331.4|2332.96|2331.46|2332.66|2331.16|0
1643833130000|2022-02-02 20:18:50|2332.88|2331.38|2333.62|2332.12|2333.95|2332.45|2332.88|2331.38|0
1643833140000|2022-02-02 20:19:00|2333.71|2332.21|2334.3|2332.8|2334.3|2332.8|2333.58|2332.08|0
1643833150000|2022-02-02 20:19:10|2334.26|2332.76|2334.04|2332.54|2334.33|2332.83|2333.96|2332.46|0
1643833160000|2022-02-02 20:19:20|2334.13|2332.63|2333.7|2332.2|2334.22|2332.72|2333.66|2332.16|0
1643833170000|2022-02-02 20:19:30|2333.74|2332.24|2333.96|2332.46|2334|2332.5|2333.74|2332.24|0
1643833180000|2022-02-02 20:19:40|2334|2332.5|2333.92|2332.42|2334.26|2332.76|2333.92|2332.42|0
1643833190000|2022-02-02 20:19:50|2333.96|2332.46|2334|2332.5|2334|2332.5|2333.92|2332.42|0
1643833200000|2022-02-02 20:20:00|2334.04|2332.54|2334.17|2332.67|2334.3|2332.8|2334|2332.5|0
1643833210000|2022-02-02 20:20:10|2334.07|2332.57|2334.3|2332.8|2334.33|2332.83|2334.04|2332.54|0
1643833220000|2022-02-02 20:20:20|2334.32|2332.82|2334.26|2332.76|2334.33|2332.83|2334.04|2332.54|0
1643833230000|2022-02-02 20:20:30|2334.3|2332.8|2334.26|2332.76|2334.33|2332.83|2334.22|2332.72|0
1643833240000|2022-02-02 20:20:40|2334.22|2332.72|2334.26|2332.76|2334.33|2332.83|2334.22|2332.72|0
1643833250000|2022-02-02 20:20:50|2334.33|2332.83|2333.92|2332.42|2334.33|2332.83|2333.92|2332.42|0
1643833260000|2022-02-02 20:21:00|2333.83|2332.33|2334.03|2332.53|2334.1|2332.6|2333.7|2332.2|0
1643833270000|2022-02-02 20:21:10|2334.07|2332.57|2333.77|2332.27|2334.07|2332.57|2333.77|2332.27|0
1643833280000|2022-02-02 20:21:20|2333.75|2332.25|2333.35|2331.85|2333.75|2332.25|2333.35|2331.85|0
1643833290000|2022-02-02 20:21:30|2333.34|2331.84|2333.73|2332.23|2333.73|2332.23|2333.3|2331.8|0
1643833300000|2022-02-02 20:21:40|2333.69|2332.19|2333.69|2332.19|2333.73|2332.23|2333.65|2332.15|0
1643833310000|2022-02-02 20:21:50|2333.65|2332.15|2333.65|2332.15|2333.69|2332.19|2333.43|2331.93|0
1643833320000|2022-02-02 20:22:00|2333.69|2332.19|2333.6|2332.1|2334.03|2332.53|2333.6|2332.1|0
1643833330000|2022-02-02 20:22:10|2333.51|2332.01|2332.8|2331.3|2333.56|2332.06|2332.8|2331.3|0
1643833340000|2022-02-02 20:22:20|2332.76|2331.26|2333.09|2331.59|2333.11|2331.61|2332.72|2331.22|0
1643833350000|2022-02-02 20:22:30|2333.13|2331.63|2333.13|2331.63|2333.13|2331.63|2332.8|2331.3|0
1643833360000|2022-02-02 20:22:40|2333.09|2331.59|2333.13|2331.63|2333.13|2331.63|2333.08|2331.58|0
1643833370000|2022-02-02 20:22:50|2333.25|2331.75|2333.21|2331.71|2333.45|2331.95|2333.17|2331.67|0
1643833380000|2022-02-02 20:23:00|2333.3|2331.8|2333.39|2331.89|2333.47|2331.97|2333.17|2331.67|0
1643833390000|2022-02-02 20:23:10|2333.41|2331.91|2333.06|2331.56|2333.43|2331.93|2332.83|2331.33|0
1643833400000|2022-02-02 20:23:20|2333.02|2331.52|2333.09|2331.59|2333.13|2331.63|2332.8|2331.3|0
1643833410000|2022-02-02 20:23:30|2333.06|2331.56|2333.35|2331.85|2333.39|2331.89|2333.06|2331.56|0
1643833420000|2022-02-02 20:23:40|2333.32|2331.82|2333.35|2331.85|2333.39|2331.89|2333.22|2331.72|0
1643833430000|2022-02-02 20:23:50|2333.39|2331.89|2333.32|2331.82|2333.39|2331.89|2333.19|2331.69|0
1643833440000|2022-02-02 20:24:00|2333.37|2331.87|2333.06|2331.56|2333.39|2331.89|2332.98|2331.48|0
1643833450000|2022-02-02 20:24:10|2333.08|2331.58|2333.4|2331.9|2333.42|2331.92|2333.04|2331.54|0
1643833460000|2022-02-02 20:24:20|2333.42|2331.92|2333.12|2331.62|2333.45|2331.95|2333.08|2331.58|0
1643833470000|2022-02-02 20:24:30|2333.08|2331.58|2333.64|2332.14|2333.64|2332.14|2333.08|2331.58|0
1643833480000|2022-02-02 20:24:40|2333.68|2332.18|2333.66|2332.16|2333.71|2332.21|2333.6|2332.1|0
1643833490000|2022-02-02 20:24:50|2333.68|2332.18|2333.66|2332.16|2333.94|2332.44|2333.64|2332.14|0
1643833500000|2022-02-02 20:25:00|2333.68|2332.18|2334.12|2332.62|2334.16|2332.66|2333.68|2332.18|0
1643833510000|2022-02-02 20:25:10|2334.04|2332.54|2334.16|2332.66|2334.2|2332.7|2333.6|2332.1|0
1643833520000|2022-02-02 20:25:20|2334.2|2332.7|2334.2|2332.7|2334.46|2332.96|2334.2|2332.7|0
1643833530000|2022-02-02 20:25:30|2334.23|2332.73|2334.42|2332.92|2334.49|2332.99|2334.23|2332.73|0
1643833540000|2022-02-02 20:25:40|2334.38|2332.88|2334.79|2333.29|2334.79|2333.29|2334.36|2332.86|0
1643833550000|2022-02-02 20:25:50|2334.76|2333.26|2334.74|2333.24|2334.79|2333.29|2334.53|2333.03|0
1643833560000|2022-02-02 20:26:00|2334.72|2333.22|2334.49|2332.99|2334.72|2333.22|2334.16|2332.66|0
1643833570000|2022-02-02 20:26:10|2334.48|2332.98|2334.16|2332.66|2334.48|2332.98|2334.16|2332.66|0
1643833580000|2022-02-02 20:26:20|2334.2|2332.7|2334.46|2332.96|2334.53|2333.03|2334.16|2332.66|0
1643833590000|2022-02-02 20:26:30|2334.49|2332.99|2334.48|2332.98|2334.49|2332.99|2334.46|2332.96|0
1643833600000|2022-02-02 20:26:40|2334.49|2332.99|2334.42|2332.92|2334.53|2333.03|2334.27|2332.77|0
1643833610000|2022-02-02 20:26:50|2334.4|2332.9|2334.22|2332.72|2334.49|2332.99|2334.2|2332.7|0
1643833620000|2022-02-02 20:27:00|2334.23|2332.73|2334.46|2332.96|2334.49|2332.99|2334.16|2332.66|0
1643833630000|2022-02-02 20:27:10|2334.42|2332.92|2334.46|2332.96|2334.49|2332.99|2334.42|2332.92|0
1643833640000|2022-02-02 20:27:20|2334.49|2332.99|2334.92|2333.42|2335.02|2333.52|2334.49|2332.99|0
1643833650000|2022-02-02 20:27:30|2335.02|2333.52|2334.38|2332.88|2335.05|2333.55|2334.12|2332.62|0
1643833660000|2022-02-02 20:27:40|2334.36|2332.86|2333.52|2332.02|2334.36|2332.86|2333.49|2331.99|0
1643833670000|2022-02-02 20:27:50|2333.5|2332|2332.89|2331.39|2333.52|2332.02|2332.85|2331.35|0
1643833680000|2022-02-02 20:28:00|2332.85|2331.35|2332.48|2330.98|2332.85|2331.35|2332.18|2330.68|0
1643833690000|2022-02-02 20:28:10|2332.49|2330.99|2332.44|2330.94|2332.51|2331.01|2332.4|2330.9|0
1643833700000|2022-02-02 20:28:20|2332.48|2330.98|2331.93|2330.43|2332.74|2331.24|2331.93|2330.43|0
1643833710000|2022-02-02 20:28:30|2332.02|2330.52|2332.02|2330.52|2332.06|2330.56|2331.73|2330.23|0
1643833720000|2022-02-02 20:28:40|2332.06|2330.56|2332.34|2330.84|2332.68|2331.18|2332|2330.5|0
1643833730000|2022-02-02 20:28:50|2332.26|2330.76|2332.3|2330.8|2332.34|2330.84|2332|2330.5|0
1643833740000|2022-02-02 20:29:00|2332.34|2330.84|2332.6|2331.1|2332.86|2331.36|2332.3|2330.8|0
1643833750000|2022-02-02 20:29:10|2332.56|2331.06|2332.25|2330.75|2332.58|2331.08|2332.23|2330.73|0
1643833760000|2022-02-02 20:29:20|2332.23|2330.73|2332.26|2330.76|2332.26|2330.76|2331.97|2330.47|0
1643833770000|2022-02-02 20:29:30|2332.38|2330.88|2332.6|2331.1|2332.6|2331.1|2332.25|2330.75|0
1643833780000|2022-02-02 20:29:40|2332.64|2331.14|2332.94|2331.44|2332.94|2331.44|2332.64|2331.14|0
1643833790000|2022-02-02 20:29:50|2332.9|2331.4|2333.22|2331.72|2333.22|2331.72|2332.9|2331.4|0
1643833800000|2022-02-02 20:30:00|2333.24|2331.74|2333.23|2331.73|2333.24|2331.74|2332.97|2331.47|0
1643833810000|2022-02-02 20:30:10|2333.04|2331.54|2333|2331.5|2333.23|2331.73|2332.97|2331.47|0
1643833820000|2022-02-02 20:30:20|2333.02|2331.52|2332.91|2331.41|2333.23|2331.73|2332.91|2331.41|0
1643833830000|2022-02-02 20:30:30|2332.95|2331.45|2332.91|2331.41|2333.08|2331.58|2332.91|2331.41|0
1643833840000|2022-02-02 20:30:40|2332.95|2331.45|2332.61|2331.11|2332.95|2331.45|2332.57|2331.07|0
1643833850000|2022-02-02 20:30:50|2332.65|2331.15|2332.02|2330.52|2332.65|2331.15|2332.02|2330.52|0
1643833860000|2022-02-02 20:31:00|2332.08|2330.58|2332.58|2331.08|2332.62|2331.12|2332.08|2330.58|0
1643833870000|2022-02-02 20:31:10|2332.62|2331.12|2332.75|2331.25|2332.84|2331.34|2332.58|2331.08|0
1643833880000|2022-02-02 20:31:20|2332.84|2331.34|2332.67|2331.17|2333.21|2331.71|2332.67|2331.17|0
1643833890000|2022-02-02 20:31:30|2332.69|2331.19|2332.88|2331.38|2333.1|2331.6|2332.69|2331.19|0
1643833900000|2022-02-02 20:31:40|2332.91|2331.41|2332.62|2331.12|2332.91|2331.41|2332.56|2331.06|0
1643833910000|2022-02-02 20:31:50|2332.65|2331.15|2332.71|2331.21|2332.82|2331.32|2332.62|2331.12|0
1643833920000|2022-02-02 20:32:00|2332.73|2331.23|2332.99|2331.49|2332.99|2331.49|2332.73|2331.23|0
1643833930000|2022-02-02 20:32:10|2333.03|2331.53|2332.43|2330.93|2333.21|2331.71|2332.39|2330.89|0
1643833940000|2022-02-02 20:32:20|2332.39|2330.89|2332.69|2331.19|2332.73|2331.23|2332.39|2330.89|0
1643833950000|2022-02-02 20:32:30|2332.73|2331.23|2332.65|2331.15|2332.95|2331.45|2332.52|2331.02|0
1643833960000|2022-02-02 20:32:40|2332.64|2331.14|2332.39|2330.89|2332.64|2331.14|2332.36|2330.86|0
1643833970000|2022-02-02 20:32:50|2332.36|2330.86|2332.17|2330.67|2332.39|2330.89|2332.13|2330.63|0
1643833980000|2022-02-02 20:33:00|2332.1|2330.6|2331.58|2330.08|2332.1|2330.6|2331.46|2329.96|0
1643833990000|2022-02-02 20:33:10|2331.54|2330.04|2331.58|2330.08|2331.71|2330.21|2331.5|2330|0
1643834000000|2022-02-02 20:33:20|2331.61|2330.11|2332.34|2330.84|2332.43|2330.93|2331.61|2330.11|0
1643834010000|2022-02-02 20:33:30|2332.43|2330.93|2332.21|2330.71|2332.47|2330.97|2332.08|2330.58|0
1643834020000|2022-02-02 20:33:40|2332.19|2330.69|2332.49|2330.99|2332.51|2331.01|2332.19|2330.69|0
1643834030000|2022-02-02 20:33:50|2332.51|2331.01|2332.94|2331.44|2333.05|2331.55|2332.51|2331.01|0
1643834040000|2022-02-02 20:34:00|2333.03|2331.53|2333.11|2331.61|2333.11|2331.61|2332.81|2331.31|0
1643834050000|2022-02-02 20:34:10|2333.07|2331.57|2332.55|2331.05|2333.07|2331.57|2332.47|2330.97|0
1643834060000|2022-02-02 20:34:20|2332.59|2331.09|2333.11|2331.61|2333.11|2331.61|2332.55|2331.05|0
1643834070000|2022-02-02 20:34:30|2333.12|2331.62|2333.14|2331.64|2333.18|2331.68|2332.92|2331.42|0
1643834080000|2022-02-02 20:34:40|2333.22|2331.72|2333.11|2331.61|2333.22|2331.72|2333.01|2331.51|0
1643834090000|2022-02-02 20:34:50|2333.01|2331.51|2333.48|2331.98|2333.48|2331.98|2333.01|2331.51|0
1643834100000|2022-02-02 20:35:00|2333.44|2331.94|2333.78|2332.28|2333.82|2332.32|2333.44|2331.94|0
1643834110000|2022-02-02 20:35:10|2333.82|2332.32|2333.65|2332.15|2333.86|2332.36|2333.61|2332.11|0
1643834120000|2022-02-02 20:35:20|2333.56|2332.06|2333.48|2331.98|2333.56|2332.06|2333.22|2331.72|0
1643834130000|2022-02-02 20:35:30|2333.5|2332|2332.85|2331.35|2333.5|2332|2332.85|2331.35|0
1643834140000|2022-02-02 20:35:40|2332.77|2331.27|2332.55|2331.05|2332.81|2331.31|2332.21|2330.71|0
1643834150000|2022-02-02 20:35:50|2332.59|2331.09|2332.53|2331.03|2332.59|2331.09|2332.51|2331.01|0
1643834160000|2022-02-02 20:36:00|2332.55|2331.05|2331.84|2330.34|2332.55|2331.05|2331.58|2330.08|0
1643834170000|2022-02-02 20:36:10|2331.82|2330.32|2332.43|2330.93|2332.43|2330.93|2331.8|2330.3|0
1643834180000|2022-02-02 20:36:20|2332.41|2330.91|2332.17|2330.67|2332.41|2330.91|2331.82|2330.32|0
1643834190000|2022-02-02 20:36:30|2332.21|2330.71|2332.64|2331.14|2332.64|2331.14|2332.15|2330.65|0
1643834200000|2022-02-02 20:36:40|2332.6|2331.1|2332.51|2331.01|2332.6|2331.1|2332.47|2330.97|0
1643834210000|2022-02-02 20:36:50|2332.55|2331.05|2332.85|2331.35|2332.88|2331.38|2332.55|2331.05|0
1643834220000|2022-02-02 20:37:00|2332.88|2331.38|2333.22|2331.72|2333.26|2331.76|2332.88|2331.38|0
1643834230000|2022-02-02 20:37:10|2333.18|2331.68|2333.26|2331.76|2333.48|2331.98|2333.18|2331.68|0
1643834240000|2022-02-02 20:37:20|2333.3|2331.8|2333.48|2331.98|2333.48|2331.98|2333.3|2331.8|0
1643834250000|2022-02-02 20:37:30|2333.52|2332.02|2333.48|2331.98|2333.78|2332.28|2333.48|2331.98|0
1643834260000|2022-02-02 20:37:40|2333.52|2332.02|2332.96|2331.46|2333.54|2332.04|2332.96|2331.46|0
1643834270000|2022-02-02 20:37:50|2332.92|2331.42|2332.92|2331.42|2333|2331.5|2332.62|2331.12|0
1643834280000|2022-02-02 20:38:00|2332.96|2331.46|2333.52|2332.02|2333.56|2332.06|2332.96|2331.46|0
1643834290000|2022-02-02 20:38:10|2333.56|2332.06|2333.22|2331.72|2333.56|2332.06|2333.18|2331.68|0
1643834300000|2022-02-02 20:38:20|2333.18|2331.68|2332.64|2331.14|2333.22|2331.72|2332.62|2331.12|0
1643834310000|2022-02-02 20:38:30|2332.73|2331.23|2332.49|2330.99|2332.92|2331.42|2332.49|2330.99|0
1643834320000|2022-02-02 20:38:40|2332.47|2330.97|2332.51|2331.01|2332.51|2331.01|2332.43|2330.93|0
1643834330000|2022-02-02 20:38:50|2332.55|2331.05|2332.73|2331.23|2332.81|2331.31|2332.55|2331.05|0
1643834340000|2022-02-02 20:39:00|2332.77|2331.27|2332.13|2330.63|2332.85|2331.35|2332.13|2330.63|0
1643834350000|2022-02-02 20:39:10|2332.11|2330.61|2332.02|2330.52|2332.36|2330.86|2332.02|2330.52|0
1643834360000|2022-02-02 20:39:20|2332.06|2330.56|2331.84|2330.34|2332.06|2330.56|2331.76|2330.26|0
1643834370000|2022-02-02 20:39:30|2331.8|2330.3|2332.1|2330.6|2332.21|2330.71|2331.76|2330.26|0
1643834380000|2022-02-02 20:39:40|2332|2330.5|2332.25|2330.75|2332.47|2330.97|2332|2330.5|0
1643834390000|2022-02-02 20:39:50|2332.21|2330.71|2332.47|2330.97|2332.47|2330.97|2332.17|2330.67|0
1643834400000|2022-02-02 20:40:00|2332.38|2330.88|2332.33|2330.83|2332.62|2331.12|2332.25|2330.75|0
1643834410000|2022-02-02 20:40:10|2332.36|2330.86|2332.64|2331.14|2332.85|2331.35|2332.36|2330.86|0
1643834420000|2022-02-02 20:40:20|2332.66|2331.16|2332.66|2331.16|2332.66|2331.16|2332.62|2331.12|0
1643834430000|2022-02-02 20:40:30|2332.68|2331.18|2332.7|2331.2|2332.7|2331.2|2332.53|2331.03|0
1643834440000|2022-02-02 20:40:40|2332.68|2331.18|2332.7|2331.2|2332.74|2331.24|2332.66|2331.16|0
1643834450000|2022-02-02 20:40:50|2332.66|2331.16|2332.66|2331.16|2332.7|2331.2|2332.4|2330.9|0
1643834460000|2022-02-02 20:41:00|2332.68|2331.18|2333.22|2331.72|2333.3|2331.8|2332.64|2331.14|0
1643834470000|2022-02-02 20:41:10|2333.26|2331.76|2332.84|2331.34|2333.26|2331.76|2332.84|2331.34|0
1643834480000|2022-02-02 20:41:20|2332.8|2331.3|2332.28|2330.78|2332.8|2331.3|2332.02|2330.52|0
1643834490000|2022-02-02 20:41:30|2332.24|2330.74|2332.24|2330.74|2332.32|2330.82|2332.02|2330.52|0
1643834500000|2022-02-02 20:41:40|2332.05|2330.55|2332.43|2330.93|2332.61|2331.11|2331.94|2330.44|0
1643834510000|2022-02-02 20:41:50|2332.52|2331.02|2332.61|2331.11|2332.61|2331.11|2332.28|2330.78|0
1643834520000|2022-02-02 20:42:00|2332.58|2331.08|2332.65|2331.15|2332.74|2331.24|2332.41|2330.91|0
1643834530000|2022-02-02 20:42:10|2332.69|2331.19|2332.61|2331.11|2332.87|2331.37|2332.48|2330.98|0
1643834540000|2022-02-02 20:42:20|2332.63|2331.13|2331.76|2330.26|2332.63|2331.13|2331.72|2330.22|0
1643834550000|2022-02-02 20:42:30|2331.72|2330.22|2332.35|2330.85|2332.35|2330.85|2331.72|2330.22|0
1643834560000|2022-02-02 20:42:40|2332.37|2330.87|2332.69|2331.19|2332.97|2331.47|2332.35|2330.85|0
1643834570000|2022-02-02 20:42:50|2332.67|2331.17|2332.35|2330.85|2332.67|2331.17|2332.3|2330.8|0
1643834580000|2022-02-02 20:43:00|2332.32|2330.82|2332.69|2331.19|2332.73|2331.23|2332.32|2330.82|0
1643834590000|2022-02-02 20:43:10|2332.67|2331.17|2332.43|2330.93|2332.67|2331.17|2332.32|2330.82|0
1643834600000|2022-02-02 20:43:20|2332.52|2331.02|2332.43|2330.93|2332.69|2331.19|2332.39|2330.89|0
1643834610000|2022-02-02 20:43:30|2332.41|2330.91|2332.3|2330.8|2332.43|2330.93|2332.13|2330.63|0
1643834620000|2022-02-02 20:43:40|2332.26|2330.76|2332.54|2331.04|2332.65|2331.15|2332.26|2330.76|0
1643834630000|2022-02-02 20:43:50|2332.56|2331.06|2332.61|2331.11|2332.65|2331.15|2332.39|2330.89|0
1643834640000|2022-02-02 20:44:00|2332.58|2331.08|2332.28|2330.78|2332.58|2331.08|2332.02|2330.52|0
1643834650000|2022-02-02 20:44:10|2332.26|2330.76|2332.32|2330.82|2332.32|2330.82|2332.05|2330.55|0
1643834660000|2022-02-02 20:44:20|2332.3|2330.8|2332.89|2331.39|2332.95|2331.45|2332.3|2330.8|0
1643834670000|2022-02-02 20:44:30|2332.87|2331.37|2332.63|2331.13|2333.08|2331.58|2332.58|2331.08|0
1643834680000|2022-02-02 20:44:40|2332.65|2331.15|2332.91|2331.41|2332.99|2331.49|2332.61|2331.11|0
1643834690000|2022-02-02 20:44:50|2332.87|2331.37|2333.12|2331.62|2333.29|2331.79|2332.78|2331.28|0
1643834700000|2022-02-02 20:45:00|2333.16|2331.66|2333.59|2332.09|2333.59|2332.09|2332.99|2331.49|0
1643834710000|2022-02-02 20:45:10|2333.62|2332.12|2333.42|2331.92|2333.92|2332.42|2333.25|2331.75|0
1643834720000|2022-02-02 20:45:20|2333.51|2332.01|2332.91|2331.41|2333.59|2332.09|2332.82|2331.32|0
1643834730000|2022-02-02 20:45:30|2332.89|2331.39|2332.78|2331.28|2332.93|2331.43|2332.65|2331.15|0
1643834740000|2022-02-02 20:45:40|2332.87|2331.37|2332.87|2331.37|2332.99|2331.49|2332.65|2331.15|0
1643834750000|2022-02-02 20:45:50|2332.78|2331.28|2332.75|2331.25|2332.8|2331.3|2332.65|2331.15|0
1643834760000|2022-02-02 20:46:00|2332.84|2331.34|2333.29|2331.79|2333.85|2332.35|2332.69|2331.19|0
1643834770000|2022-02-02 20:46:10|2333.25|2331.75|2333.1|2331.6|2333.32|2331.82|2332.97|2331.47|0
1643834780000|2022-02-02 20:46:20|2333.18|2331.68|2333.06|2331.56|2333.4|2331.9|2333.06|2331.56|0
1643834790000|2022-02-02 20:46:30|2332.88|2331.38|2333.14|2331.64|2333.14|2331.64|2332.88|2331.38|0
1643834800000|2022-02-02 20:46:40|2333.08|2331.58|2333.14|2331.64|2333.31|2331.81|2332.88|2331.38|0
1643834810000|2022-02-02 20:46:50|2333.18|2331.68|2333.1|2331.6|2333.18|2331.68|2333.1|2331.6|0
1643834820000|2022-02-02 20:47:00|2333.14|2331.64|2332.94|2331.44|2333.14|2331.64|2332.82|2331.32|0
1643834830000|2022-02-02 20:47:10|2332.96|2331.46|2333.18|2331.68|2333.26|2331.76|2332.7|2331.2|0
1643834840000|2022-02-02 20:47:20|2333.22|2331.72|2333.27|2331.77|2333.39|2331.89|2332.88|2331.38|0
1643834850000|2022-02-02 20:47:30|2333.26|2331.76|2333|2331.5|2333.26|2331.76|2332.92|2331.42|0
1643834860000|2022-02-02 20:47:40|2333.03|2331.53|2333.29|2331.79|2333.29|2331.79|2333|2331.5|0
1643834870000|2022-02-02 20:47:50|2333.26|2331.76|2333.29|2331.79|2333.33|2331.83|2333.26|2331.76|0
1643834880000|2022-02-02 20:48:00|2333.33|2331.83|2333.81|2332.31|2333.89|2332.39|2333.31|2331.81|0
1643834890000|2022-02-02 20:48:10|2333.83|2332.33|2333.4|2331.9|2333.85|2332.35|2333.26|2331.76|0
1643834900000|2022-02-02 20:48:20|2333.42|2331.92|2333|2331.5|2333.5|2332|2332.96|2331.46|0
1643834910000|2022-02-02 20:48:30|2333.01|2331.51|2333.42|2331.92|2333.46|2331.96|2332.96|2331.46|0
1643834920000|2022-02-02 20:48:40|2333.44|2331.94|2333.33|2331.83|2333.52|2332.02|2333.22|2331.72|0
1643834930000|2022-02-02 20:48:50|2333.31|2331.81|2333.55|2332.05|2333.81|2332.31|2333.31|2331.81|0
1643834940000|2022-02-02 20:49:00|2333.52|2332.02|2334.09|2332.59|2334.11|2332.61|2333.52|2332.02|0
1643834950000|2022-02-02 20:49:10|2334.07|2332.57|2332.92|2331.42|2334.11|2332.61|2332.92|2331.42|0
1643834960000|2022-02-02 20:49:20|2332.96|2331.46|2333.18|2331.68|2333.44|2331.94|2332.96|2331.46|0
1643834970000|2022-02-02 20:49:30|2333.2|2331.7|2332.8|2331.3|2333.2|2331.7|2332.8|2331.3|0
1643834980000|2022-02-02 20:49:40|2332.77|2331.27|2332.88|2331.38|2333.14|2331.64|2332.77|2331.27|0
1643834990000|2022-02-02 20:49:50|2332.96|2331.46|2333.52|2332.02|2333.72|2332.22|2332.96|2331.46|0
1643835000000|2022-02-02 20:50:00|2333.48|2331.98|2333.14|2331.64|2333.48|2331.98|2331.96|2330.46|0
1643835010000|2022-02-02 20:50:10|2333.1|2331.6|2333.06|2331.56|2333.14|2331.64|2332.25|2330.75|0
1643835020000|2022-02-02 20:50:20|2333.1|2331.6|2333.18|2331.68|2333.27|2331.77|2333.05|2331.55|0
1643835030000|2022-02-02 20:50:30|2333.14|2331.64|2332.92|2331.42|2333.14|2331.64|2332.8|2331.3|0
1643835040000|2022-02-02 20:50:40|2332.88|2331.38|2332.51|2331.01|2332.88|2331.38|2332.47|2330.97|0
1643835050000|2022-02-02 20:50:50|2332.54|2331.04|2333.18|2331.68|2333.26|2331.76|2332.49|2330.99|0
1643835060000|2022-02-02 20:51:00|2333.14|2331.64|2333.18|2331.68|2333.26|2331.76|2332.88|2331.38|0
1643835070000|2022-02-02 20:51:10|2333.14|2331.64|2333.18|2331.68|2333.18|2331.68|2332.82|2331.32|0
1643835080000|2022-02-02 20:51:20|2333.14|2331.64|2333.14|2331.64|2333.14|2331.64|2332.88|2331.38|0
1643835090000|2022-02-02 20:51:30|2333.1|2331.6|2332.25|2330.75|2333.1|2331.6|2331.99|2330.49|0
1643835100000|2022-02-02 20:51:40|2332.21|2330.71|2331.69|2330.19|2332.21|2330.71|2331.65|2330.15|0
1643835110000|2022-02-02 20:51:50|2331.67|2330.17|2331.95|2330.45|2331.95|2330.45|2331.61|2330.11|0
1643835120000|2022-02-02 20:52:00|2331.91|2330.41|2331.53|2330.03|2331.91|2330.41|2331.5|2330|0
1643835130000|2022-02-02 20:52:10|2331.57|2330.07|2330.97|2329.47|2331.65|2330.15|2330.9|2329.4|0
1643835140000|2022-02-02 20:52:20|2331|2329.5|2330.93|2329.43|2331.45|2329.95|2330.93|2329.43|0
1643835150000|2022-02-02 20:52:30|2330.91|2329.41|2330.58|2329.08|2330.91|2329.41|2330.33|2328.83|0
1643835160000|2022-02-02 20:52:40|2330.54|2329.04|2330.5|2329|2330.58|2329.08|2330.47|2328.97|0
1643835170000|2022-02-02 20:52:50|2330.47|2328.97|2330.47|2328.97|2330.8|2329.3|2330.47|2328.97|0
1643835180000|2022-02-02 20:53:00|2330.49|2328.99|2330.09|2328.59|2330.56|2329.06|2329.97|2328.47|0
1643835190000|2022-02-02 20:53:10|2330.05|2328.55|2330.74|2329.24|2330.84|2329.34|2330.05|2328.55|0
1643835200000|2022-02-02 20:53:20|2330.72|2329.22|2330.28|2328.78|2330.8|2329.3|2330.28|2328.78|0
1643835210000|2022-02-02 20:53:30|2330.24|2328.74|2330.36|2328.86|2330.5|2329|2330.24|2328.74|0
1643835220000|2022-02-02 20:53:40|2330.32|2328.82|2330.58|2329.08|2330.62|2329.12|2329.9|2328.4|0
1643835230000|2022-02-02 20:53:50|2330.54|2329.04|2330.62|2329.12|2330.62|2329.12|2330.28|2328.78|0
1643835240000|2022-02-02 20:54:00|2330.64|2329.14|2330.5|2329|2330.91|2329.41|2330.28|2328.78|0
1643835250000|2022-02-02 20:54:10|2330.32|2328.82|2330.62|2329.12|2330.65|2329.15|2330.28|2328.78|0
1643835260000|2022-02-02 20:54:20|2330.65|2329.15|2330.39|2328.89|2330.65|2329.15|2330.32|2328.82|0
1643835270000|2022-02-02 20:54:30|2330.36|2328.86|2329.84|2328.34|2330.39|2328.89|2329.84|2328.34|0
1643835280000|2022-02-02 20:54:40|2330.2|2328.7|2331.01|2329.51|2331.63|2330.13|2330.2|2328.7|0
1643835290000|2022-02-02 20:54:50|2330.99|2329.49|2331.78|2330.28|2332.38|2330.88|2330.99|2329.49|0
1643835300000|2022-02-02 20:55:00|2331.82|2330.32|2331.86|2330.36|2332.25|2330.75|2331.76|2330.26|0
1643835310000|2022-02-02 20:55:10|2331.82|2330.32|2332.15|2330.65|2332.41|2330.91|2331.78|2330.28|0
1643835320000|2022-02-02 20:55:20|2332.19|2330.69|2332.75|2331.25|2332.79|2331.29|2332.15|2330.65|0
1643835330000|2022-02-02 20:55:30|2332.84|2331.34|2333.05|2331.55|2333.05|2331.55|2332.71|2331.21|0
1643835340000|2022-02-02 20:55:40|2333.09|2331.59|2332.87|2331.37|2333.13|2331.63|2332.79|2331.29|0
1643835350000|2022-02-02 20:55:50|2332.83|2331.33|2333.09|2331.59|2333.13|2331.63|2332.79|2331.29|0
1643835360000|2022-02-02 20:56:00|2333.05|2331.55|2333.46|2331.96|2333.5|2332|2333.05|2331.55|0
1643835370000|2022-02-02 20:56:10|2333.42|2331.92|2333.2|2331.7|2333.5|2332|2333.2|2331.7|0
1643835380000|2022-02-02 20:56:20|2333.29|2331.79|2332.94|2331.44|2333.46|2331.96|2332.87|2331.37|0
1643835390000|2022-02-02 20:56:30|2332.98|2331.48|2333.27|2331.77|2333.27|2331.77|2332.88|2331.38|0
1643835400000|2022-02-02 20:56:40|2333.23|2331.73|2333.25|2331.75|2333.27|2331.77|2333.16|2331.66|0
1643835410000|2022-02-02 20:56:50|2333.27|2331.77|2332.74|2331.24|2333.27|2331.77|2332.74|2331.24|0
1643835420000|2022-02-02 20:57:00|2332.78|2331.28|2331.89|2330.39|2332.78|2331.28|2331.77|2330.27|0
1643835430000|2022-02-02 20:57:10|2331.98|2330.48|2332.67|2331.17|2333|2331.5|2331.98|2330.48|0
1643835440000|2022-02-02 20:57:20|2332.63|2331.13|2333.14|2331.64|2333.56|2332.06|2332.45|2330.95|0
1643835450000|2022-02-02 20:57:30|2333.1|2331.6|2332.9|2331.4|2333.14|2331.64|2332.84|2331.34|0
1643835460000|2022-02-02 20:57:40|2332.92|2331.42|2332.92|2331.42|2333.14|2331.64|2332.62|2331.12|0
1643835470000|2022-02-02 20:57:50|2332.88|2331.38|2332.9|2331.4|2333|2331.5|2332.66|2331.16|0
1643835480000|2022-02-02 20:58:00|2332.88|2331.38|2332.1|2330.6|2332.88|2331.38|2331.99|2330.49|0
1643835490000|2022-02-02 20:58:10|2332.14|2330.64|2331.92|2330.42|2332.25|2330.75|2331.88|2330.38|0
1643835500000|2022-02-02 20:58:20|2331.88|2330.38|2331.51|2330.01|2331.92|2330.42|2331.47|2329.97|0
1643835510000|2022-02-02 20:58:30|2331.47|2329.97|2331.09|2329.59|2331.51|2330.01|2331.03|2329.53|0
1643835520000|2022-02-02 20:58:40|2331.11|2329.61|2331.37|2329.87|2331.48|2329.98|2331.11|2329.61|0
1643835530000|2022-02-02 20:58:50|2331.33|2329.83|2331.55|2330.05|2331.55|2330.05|2331.14|2329.64|0
1643835540000|2022-02-02 20:59:00|2331.47|2329.97|2331.51|2330.01|2331.7|2330.2|2331.4|2329.9|0
1643835550000|2022-02-02 20:59:10|2331.44|2329.94|2331.54|2330.04|2331.55|2330.05|2330.98|2329.48|0
1643835560000|2022-02-02 20:59:20|2331.6|2330.1|2332.01|2330.51|2332.1|2330.6|2331.43|2329.93|0
1643835570000|2022-02-02 20:59:30|2331.88|2330.38|2332.13|2330.63|2332.13|2330.63|2331.88|2330.38|0
1643835580000|2022-02-02 20:59:40|2332.17|2330.67|2332.42|2330.92|2332.42|2330.92|2332.09|2330.59|0
1643835590000|2022-02-02 20:59:50|2332.39|2330.89|2333.24|2331.74|2333.31|2331.81|2330.29|2328.79|0
1643835600000|2022-02-02 21:00:00|2333.25|2331.75|2332.62|2331.12|2333.25|2331.75|2332.39|2330.89|0
1643835610000|2022-02-02 21:00:10|2332.6|2331.1|2333.69|2332.19|2333.69|2332.19|2332.43|2330.93|0
1643835620000|2022-02-02 21:00:20|2333.67|2332.17|2333.31|2331.81|2334.1|2332.6|2333.31|2331.81|0
1643835630000|2022-02-02 21:00:30|2333.29|2331.79|2332.84|2331.34|2333.4|2331.9|2332.71|2331.21|0
1643835640000|2022-02-02 21:00:40|2332.81|2331.31|2332.84|2331.34|2333.03|2331.53|2332.53|2331.03|0
1643835650000|2022-02-02 21:00:50|2332.76|2331.26|2333.22|2331.72|2333.26|2331.76|2332.76|2331.26|0
1643835660000|2022-02-02 21:01:00|2333.2|2331.7|2333.03|2331.53|2333.31|2331.81|2332.84|2331.34|0
1643835670000|2022-02-02 21:01:10|2333.01|2331.51|2332.57|2331.07|2333.03|2331.53|2332.53|2331.03|0
1643835680000|2022-02-02 21:01:20|2332.56|2331.06|2332.34|2330.84|2332.76|2331.26|2332.34|2330.84|0
1643835690000|2022-02-02 21:01:30|2332.36|2330.86|2332.15|2330.65|2332.53|2331.03|2332.15|2330.65|0
1643835700000|2022-02-02 21:01:40|2332.13|2330.63|2332.11|2330.61|2332.25|2330.75|2332.06|2330.56|0
1643835710000|2022-02-02 21:01:50|2332.1|2330.6|2332.06|2330.56|2332.25|2330.75|2332.01|2330.51|0
1643835720000|2022-02-02 21:02:00|2332.08|2330.58|2332.06|2330.56|2332.15|2330.65|2332.06|2330.56|0
1643835730000|2022-02-02 21:02:10|2332.04|2330.54|2331.97|2330.47|2332.04|2330.54|2331.87|2330.37|0
1643835740000|2022-02-02 21:02:20|2331.99|2330.49|2332.06|2330.56|2332.06|2330.56|2331.97|2330.47|0
1643835750000|2022-02-02 21:02:30|2332.08|2330.58|2332.15|2330.65|2332.15|2330.65|2332.06|2330.56|0
1643835760000|2022-02-02 21:02:40|2332.13|2330.63|2332.15|2330.65|2332.15|2330.65|2332.06|2330.56|0
1643835770000|2022-02-02 21:02:50|2332.14|2330.64|2332.17|2330.67|2332.17|2330.67|2332.06|2330.56|0
1643835780000|2022-02-02 21:03:00|2332.25|2330.75|2332.06|2330.56|2332.62|2331.12|2332.06|2330.56|0
1643835790000|2022-02-02 21:03:10|2332.07|2330.57|2332.06|2330.56|2332.15|2330.65|2331.97|2330.47|0
1643835800000|2022-02-02 21:03:20|2332.07|2330.57|2332.25|2330.75|2332.25|2330.75|2332.07|2330.57|0
1643835810000|2022-02-02 21:03:30|2332.29|2330.79|2332.23|2330.73|2332.43|2330.93|2332.2|2330.7|0
1643835820000|2022-02-02 21:03:40|2332.15|2330.65|2332.15|2330.65|2332.15|2330.65|2331.97|2330.47|0
1643835830000|2022-02-02 21:03:50|2332.17|2330.67|2332.25|2330.75|2332.34|2330.84|2332.15|2330.65|0
1643835840000|2022-02-02 21:04:00|2332.27|2330.77|2331.87|2330.37|2332.34|2330.84|2331.87|2330.37|0
1643835850000|2022-02-02 21:04:10|2331.69|2330.19|2331.46|2329.96|2331.69|2330.19|2331.46|2329.96|0
1643835860000|2022-02-02 21:04:20|2331.48|2329.98|2331.56|2330.06|2331.78|2330.28|2331.46|2329.96|0
1643835870000|2022-02-02 21:04:30|2331.58|2330.08|2331.46|2329.96|2331.78|2330.28|2331.46|2329.96|0
1643835880000|2022-02-02 21:04:40|2331.48|2329.98|2331.37|2329.87|2331.56|2330.06|2331.37|2329.87|0
1643835890000|2022-02-02 21:04:50|2331.39|2329.89|2331.37|2329.87|2331.69|2330.19|2331.09|2329.59|0
1643835900000|2022-02-02 21:05:00|2331.41|2329.91|2328.96|2327.46|2331.87|2330.37|2328.96|2327.46|0
1643835910000|2022-02-02 21:05:10|2328.92|2327.42|2328.4|2326.9|2328.92|2327.42|2327.71|2326.21|0
1643835920000|2022-02-02 21:05:20|2328.41|2326.91|2328.61|2327.11|2328.82|2327.32|2328.03|2326.53|0
1643835930000|2022-02-02 21:05:30|2328.63|2327.13|2328.03|2326.53|2328.77|2327.27|2327.34|2325.84|0
1643835940000|2022-02-02 21:05:40|2328.02|2326.52|2327.15|2325.65|2328.03|2326.53|2326.96|2325.46|0
1643835950000|2022-02-02 21:05:50|2327.13|2325.63|2325.76|2324.26|2327.13|2325.63|2325.76|2324.26|0
1643835960000|2022-02-02 21:06:00|2325.75|2324.25|2325.16|2323.66|2325.75|2324.25|2324.83|2323.33|0
1643835970000|2022-02-02 21:06:10|2325.19|2323.69|2326.98|2325.48|2327.03|2325.53|2325.11|2323.61|0
1643835980000|2022-02-02 21:06:20|2327.01|2325.51|2327.12|2325.62|2327.76|2326.26|2327.01|2325.51|0
1643835990000|2022-02-02 21:06:30|2327.1|2325.6|2326.15|2324.65|2327.1|2325.6|2326.15|2324.65|0
1643836000000|2022-02-02 21:06:40|2326.19|2324.69|2327.63|2326.13|2327.63|2326.13|2326.15|2324.65|0
1643836010000|2022-02-02 21:06:50|2327.6|2326.1|2327.12|2325.62|2327.77|2326.27|2326.98|2325.48|0
1643836020000|2022-02-02 21:07:00|2327.11|2325.61|2326.33|2324.83|2327.12|2325.62|2326.24|2324.74|0
1643836030000|2022-02-02 21:07:10|2326.37|2324.87|2327.02|2325.52|2327.02|2325.52|2326.37|2324.87|0
1643836040000|2022-02-02 21:07:20|2327|2325.5|2326.05|2324.55|2327.02|2325.52|2325.96|2324.46|0
1643836050000|2022-02-02 21:07:30|2326.07|2324.57|2326.43|2324.93|2326.52|2325.02|2326.01|2324.51|0
1643836060000|2022-02-02 21:07:40|2326.41|2324.91|2326.33|2324.83|2326.52|2325.02|2326.1|2324.6|0
1643836070000|2022-02-02 21:07:50|2326.35|2324.85|2326.83|2325.33|2326.84|2325.34|2326.33|2324.83|0
1643836080000|2022-02-02 21:08:00|2326.79|2325.29|2326.16|2324.66|2326.79|2325.29|2325.96|2324.46|0
1643836090000|2022-02-02 21:08:10|2326.19|2324.69|2325.87|2324.37|2326.57|2325.07|2325.77|2324.27|0
1643836100000|2022-02-02 21:08:20|2325.88|2324.38|2325.85|2324.35|2326.15|2324.65|2325.77|2324.27|0
1643836110000|2022-02-02 21:08:30|2325.77|2324.27|2325.49|2323.99|2325.87|2324.37|2325.4|2323.9|0
1643836120000|2022-02-02 21:08:40|2325.51|2324.01|2324.99|2323.49|2325.68|2324.18|2324.8|2323.3|0
1643836130000|2022-02-02 21:08:50|2324.98|2323.48|2324.29|2322.79|2324.98|2323.48|2324.02|2322.52|0
1643836140000|2022-02-02 21:09:00|2324.32|2322.82|2324.99|2323.49|2325.45|2323.95|2324.32|2322.82|0
1643836150000|2022-02-02 21:09:10|2325.01|2323.51|2324.11|2322.61|2325.08|2323.58|2324.11|2322.61|0
1643836160000|2022-02-02 21:09:20|2324.13|2322.63|2324.75|2323.25|2324.75|2323.25|2324.13|2322.63|0
1643836170000|2022-02-02 21:09:30|2324.77|2323.27|2323.87|2322.37|2324.84|2323.34|2323.83|2322.33|0
1643836180000|2022-02-02 21:09:40|2323.89|2322.39|2324.39|2322.89|2324.47|2322.97|2323.69|2322.19|0
1643836190000|2022-02-02 21:09:50|2324.42|2322.92|2323.7|2322.2|2324.47|2322.97|2323.7|2322.2|0
1643836200000|2022-02-02 21:10:00|2323.29|2321.79|2322.9|2321.4|2323.48|2321.98|2322.9|2321.4|0
1643836210000|2022-02-02 21:10:10|2322.79|2321.29|2322.6|2321.1|2323.11|2321.61|2322.6|2321.1|0
1643836220000|2022-02-02 21:10:20|2322.59|2321.09|2322.25|2320.75|2322.6|2321.1|2321.76|2320.26|0
1643836230000|2022-02-02 21:10:30|2322.23|2320.73|2322.77|2321.27|2322.81|2321.31|2321.97|2320.47|0
1643836240000|2022-02-02 21:10:40|2322.62|2321.12|2323.03|2321.53|2323.13|2321.63|2322.62|2321.12|0
1643836250000|2022-02-02 21:10:50|2323.02|2321.52|2322.4|2320.9|2323.31|2321.81|2322.3|2320.8|0
1643836260000|2022-02-02 21:11:00|2322.44|2320.94|2322.07|2320.57|2322.44|2320.94|2321.7|2320.2|0
1643836270000|2022-02-02 21:11:10|2322.06|2320.56|2321.7|2320.2|2322.16|2320.66|2321.61|2320.11|0
1643836280000|2022-02-02 21:11:20|2321.68|2320.18|2321.31|2319.81|2321.68|2320.18|2321.2|2319.7|0
1643836290000|2022-02-02 21:11:30|2321.2|2319.7|2321.8|2320.3|2322.26|2320.76|2321.2|2319.7|0
1643836300000|2022-02-02 21:11:40|2321.72|2320.22|2321.52|2320.02|2322.08|2320.58|2321.42|2319.92|0
1643836310000|2022-02-02 21:11:50|2321.53|2320.03|2321.25|2319.75|2321.66|2320.16|2321.11|2319.61|0
1643836320000|2022-02-02 21:12:00|2321.24|2319.74|2321.01|2319.51|2321.33|2319.83|2320.87|2319.37|0
1643836330000|2022-02-02 21:12:10|2321|2319.5|2321.15|2319.65|2321.15|2319.65|2320.54|2319.04|0
1643836340000|2022-02-02 21:12:20|2321.16|2319.66|2320.64|2319.14|2321.2|2319.7|2320.64|2319.14|0
1643836350000|2022-02-02 21:12:30|2320.62|2319.12|2320.72|2319.22|2320.73|2319.23|2320.26|2318.76|0
1643836360000|2022-02-02 21:12:40|2320.68|2319.18|2320.18|2318.68|2321.11|2319.61|2320.18|2318.68|0
1643836370000|2022-02-02 21:12:50|2320.21|2318.71|2320.07|2318.57|2320.31|2318.81|2320.03|2318.53|0
1643836380000|2022-02-02 21:13:00|2320.1|2318.6|2320.56|2319.06|2320.6|2319.1|2319.87|2318.37|0
1643836390000|2022-02-02 21:13:10|2320.6|2319.1|2320.74|2319.24|2321.25|2319.75|2320.46|2318.96|0
1643836400000|2022-02-02 21:13:20|2320.76|2319.26|2321.34|2319.84|2321.39|2319.89|2320.76|2319.26|0
1643836410000|2022-02-02 21:13:30|2321.36|2319.86|2321.72|2320.22|2321.81|2320.31|2321.36|2319.86|0
1643836420000|2022-02-02 21:13:40|2321.68|2320.18|2321.59|2320.09|2321.72|2320.22|2321.25|2319.75|0
1643836430000|2022-02-02 21:13:50|2321.62|2320.12|2321.34|2319.84|2322.09|2320.59|2321.34|2319.84|0
1643836440000|2022-02-02 21:14:00|2321.71|2320.21|2321.03|2319.53|2321.9|2320.4|2321.02|2319.52|0
1643836450000|2022-02-02 21:14:10|2321.01|2319.51|2320.45|2318.95|2321.07|2319.57|2320.44|2318.94|0
1643836460000|2022-02-02 21:14:20|2320.49|2318.99|2321.49|2319.99|2321.55|2320.05|2320.44|2318.94|0
1643836470000|2022-02-02 21:14:30|2321.46|2319.96|2321.51|2320.01|2321.75|2320.25|2321.19|2319.69|0
1643836480000|2022-02-02 21:14:40|2321.5|2320|2321.29|2319.79|2321.79|2320.29|2321.2|2319.7|0
1643836490000|2022-02-02 21:14:50|2321.26|2319.76|2321.79|2320.29|2321.98|2320.48|2320.96|2319.46|0
1643836500000|2022-02-02 21:15:00|2321.8|2320.3|2321.94|2320.44|2322.12|2320.62|2321.79|2320.29|0
1643836510000|2022-02-02 21:15:10|2321.93|2320.43|2322.03|2320.53|2322.13|2320.63|2321.85|2320.35|0
1643836520000|2022-02-02 21:15:20|2322.04|2320.54|2321.95|2320.45|2322.08|2320.58|2321.71|2320.21|0
1643836530000|2022-02-02 21:15:30|2321.97|2320.47|2321.58|2320.08|2322.04|2320.54|2321.58|2320.08|0
1643836540000|2022-02-02 21:15:40|2321.6|2320.1|2321.17|2319.67|2321.67|2320.17|2321.17|2319.67|0
1643836550000|2022-02-02 21:15:50|2321.16|2319.66|2321.39|2319.89|2321.58|2320.08|2321.07|2319.57|0
1643836560000|2022-02-02 21:16:00|2321.41|2319.91|2322.44|2320.94|2322.44|2320.94|2321.39|2319.89|0
1643836570000|2022-02-02 21:16:10|2322.51|2321.01|2323.2|2321.7|2323.2|2321.7|2322.51|2321.01|0
1643836580000|2022-02-02 21:16:20|2323.21|2321.71|2322.38|2320.88|2323.25|2321.75|2322.37|2320.87|0
1643836590000|2022-02-02 21:16:30|2322.42|2320.92|2322.64|2321.14|2322.78|2321.28|2322.04|2320.54|0
1643836600000|2022-02-02 21:16:40|2322.63|2321.13|2322.64|2321.14|2322.83|2321.33|2322.56|2321.06|0
1643836610000|2022-02-02 21:16:50|2322.66|2321.16|2322.4|2320.9|2322.78|2321.28|2322.32|2320.82|0
1643836620000|2022-02-02 21:17:00|2322.32|2320.82|2322.25|2320.75|2322.56|2321.06|2322.23|2320.73|0
1643836630000|2022-02-02 21:17:10|2322.32|2320.82|2322.18|2320.68|2322.32|2320.82|2322|2320.5|0
1643836640000|2022-02-02 21:17:20|2322.16|2320.66|2322.18|2320.68|2322.42|2320.92|2322.04|2320.54|0
1643836650000|2022-02-02 21:17:30|2322.17|2320.67|2321.75|2320.25|2322.17|2320.67|2321.71|2320.21|0
1643836660000|2022-02-02 21:17:40|2321.72|2320.22|2321.67|2320.17|2321.76|2320.26|2321.57|2320.07|0
1643836670000|2022-02-02 21:17:50|2321.64|2320.14|2321.31|2319.81|2321.64|2320.14|2321.26|2319.76|0
1643836680000|2022-02-02 21:18:00|2321.3|2319.8|2320.89|2319.39|2321.31|2319.81|2320.79|2319.29|0
1643836690000|2022-02-02 21:18:10|2320.92|2319.42|2321.12|2319.62|2321.17|2319.67|2320.79|2319.29|0
1643836700000|2022-02-02 21:18:20|2321.13|2319.63|2321.68|2320.18|2321.68|2320.18|2321.13|2319.63|0
1643836710000|2022-02-02 21:18:30|2321.67|2320.17|2321.18|2319.68|2321.68|2320.18|2320.94|2319.44|0
1643836720000|2022-02-02 21:18:40|2321.19|2319.69|2321.72|2320.22|2321.82|2320.32|2321.19|2319.69|0
1643836730000|2022-02-02 21:18:50|2321.68|2320.18|2322.05|2320.55|2322.15|2320.65|2321.68|2320.18|0
1643836740000|2022-02-02 21:19:00|2322.04|2320.54|2321.68|2320.18|2322.15|2320.65|2321.59|2320.09|0
1643836750000|2022-02-02 21:19:10|2321.67|2320.17|2321.22|2319.72|2321.68|2320.18|2321.22|2319.72|0
1643836760000|2022-02-02 21:19:20|2321.24|2319.74|2321.22|2319.72|2321.49|2319.99|2321.18|2319.68|0
1643836770000|2022-02-02 21:19:30|2321.21|2319.71|2320.99|2319.49|2321.27|2319.77|2320.99|2319.49|0
1643836780000|2022-02-02 21:19:40|2320.98|2319.48|2321.08|2319.58|2321.08|2319.58|2320.8|2319.3|0
1643836790000|2022-02-02 21:19:50|2321.07|2319.57|2321.04|2319.54|2321.22|2319.72|2320.99|2319.49|0
1643836800000|2022-02-02 21:20:00|2321.03|2319.53|2321.21|2319.71|2321.27|2319.77|2320.94|2319.44|0
1643836810000|2022-02-02 21:20:10|2321.2|2319.7|2320.67|2319.17|2321.26|2319.76|2320.67|2319.17|0
1643836820000|2022-02-02 21:20:20|2320.66|2319.16|2320.43|2318.93|2320.67|2319.17|2320.43|2318.93|0
1643836830000|2022-02-02 21:20:30|2320.45|2318.95|2320.53|2319.03|2320.62|2319.12|2320.43|2318.93|0
1643836840000|2022-02-02 21:20:40|2320.55|2319.05|2320.48|2318.98|2320.71|2319.21|2320.48|2318.98|0
1643836850000|2022-02-02 21:20:50|2320.47|2318.97|2320.43|2318.93|2320.57|2319.07|2320.43|2318.93|0
1643836860000|2022-02-02 21:21:00|2320.45|2318.95|2320.06|2318.56|2320.53|2319.03|2319.93|2318.43|0
1643836870000|2022-02-02 21:21:10|2320.05|2318.55|2319.57|2318.07|2320.15|2318.65|2319.57|2318.07|0
1643836880000|2022-02-02 21:21:20|2319.48|2317.98|2319.58|2318.08|2319.8|2318.3|2319.48|2317.98|0
1643836890000|2022-02-02 21:21:30|2319.57|2318.07|2319.39|2317.89|2319.72|2318.22|2319.39|2317.89|0
1643836900000|2022-02-02 21:21:40|2319.41|2317.91|2319.29|2317.79|2319.48|2317.98|2319.2|2317.7|0
1643836910000|2022-02-02 21:21:50|2319.25|2317.75|2319.48|2317.98|2319.58|2318.08|2319.2|2317.7|0
1643836920000|2022-02-02 21:22:00|2319.52|2318.02|2319.85|2318.35|2320.22|2318.72|2319.52|2318.02|0
1643836930000|2022-02-02 21:22:10|2319.86|2318.36|2320.45|2318.95|2320.59|2319.09|2319.8|2318.3|0
1643836940000|2022-02-02 21:22:20|2320.48|2318.98|2320.08|2318.58|2320.64|2319.14|2320.03|2318.53|0
1643836950000|2022-02-02 21:22:30|2320.09|2318.59|2320.01|2318.51|2320.17|2318.67|2319.8|2318.3|0
1643836960000|2022-02-02 21:22:40|2320.08|2318.58|2320.13|2318.63|2320.17|2318.67|2320.08|2318.58|0
1643836970000|2022-02-02 21:22:50|2320.14|2318.64|2320.27|2318.77|2320.45|2318.95|2320.14|2318.64|0
1643836980000|2022-02-02 21:23:00|2320.28|2318.78|2319.8|2318.3|2320.31|2318.81|2319.8|2318.3|0
1643836990000|2022-02-02 21:23:10|2319.78|2318.28|2320.03|2318.53|2320.03|2318.53|2319.58|2318.08|0
1643837000000|2022-02-02 21:23:20|2320.04|2318.54|2320|2318.5|2320.09|2318.59|2319.99|2318.49|0
1643837010000|2022-02-02 21:23:30|2320.02|2318.52|2320|2318.5|2320.18|2318.68|2320|2318.5|0
1643837020000|2022-02-02 21:23:40|2320.01|2318.51|2320.09|2318.59|2320.09|2318.59|2320.01|2318.51|0
1643837030000|2022-02-02 21:23:50|2320.1|2318.6|2320.29|2318.79|2320.46|2318.96|2320.09|2318.59|0
1643837040000|2022-02-02 21:24:00|2320.27|2318.77|2320.19|2318.69|2320.33|2318.83|2320.19|2318.69|0
1643837050000|2022-02-02 21:24:10|2320.2|2318.7|2320.24|2318.74|2320.29|2318.79|2320.19|2318.69|0
1643837060000|2022-02-02 21:24:20|2320.23|2318.73|2320.25|2318.75|2320.33|2318.83|2320.19|2318.69|0
1643837070000|2022-02-02 21:24:30|2320.29|2318.79|2320.38|2318.88|2320.38|2318.88|2320.29|2318.79|0
1643837080000|2022-02-02 21:24:40|2320.39|2318.89|2320.47|2318.97|2320.47|2318.97|2320.38|2318.88|0
1643837090000|2022-02-02 21:24:50|2320.49|2318.99|2320.38|2318.88|2320.57|2319.07|2320.38|2318.88|0
1643837100000|2022-02-02 21:25:00|2320.4|2318.9|2320.38|2318.88|2320.47|2318.97|2320.38|2318.88|0
1643837110000|2022-02-02 21:25:10|2320.4|2318.9|2320.75|2319.25|2321.07|2319.57|2320.4|2318.9|0
1643837120000|2022-02-02 21:25:20|2320.77|2319.27|2320.95|2319.45|2321.26|2319.76|2320.77|2319.27|0
1643837130000|2022-02-02 21:25:30|2320.99|2319.49|2321.26|2319.76|2321.26|2319.76|2320.94|2319.44|0
1643837140000|2022-02-02 21:25:40|2321.25|2319.75|2321.16|2319.66|2321.26|2319.76|2321.16|2319.66|0
1643837150000|2022-02-02 21:25:50|2321.17|2319.67|2321.21|2319.71|2321.26|2319.76|2321.16|2319.66|0
1643837160000|2022-02-02 21:26:00|2321.22|2319.72|2321.17|2319.67|2321.41|2319.91|2321.16|2319.66|0
1643837170000|2022-02-02 21:26:10|2321.08|2319.58|2321|2319.5|2321.13|2319.63|2320.67|2319.17|0
1643837180000|2022-02-02 21:26:20|2320.96|2319.46|2320.76|2319.26|2321.08|2319.58|2320.76|2319.26|0
1643837190000|2022-02-02 21:26:30|2320.75|2319.25|2320.72|2319.22|2320.95|2319.45|2320.72|2319.22|0
1643837200000|2022-02-02 21:26:40|2320.71|2319.21|2320.58|2319.08|2320.86|2319.36|2320.53|2319.03|0
1643837210000|2022-02-02 21:26:50|2320.56|2319.06|2320.48|2318.98|2320.56|2319.06|2320.44|2318.94|0
1643837220000|2022-02-02 21:27:00|2320.49|2318.99|2320.3|2318.8|2320.53|2319.03|2320.3|2318.8|0
1643837230000|2022-02-02 21:27:10|2320.32|2318.82|2320.37|2318.87|2320.39|2318.89|2320.32|2318.82|0
1643837240000|2022-02-02 21:27:20|2320.3|2318.8|2320.3|2318.8|2320.48|2318.98|2320.3|2318.8|0
1643837250000|2022-02-02 21:27:30|2320.28|2318.78|2320.11|2318.61|2320.28|2318.78|2320.11|2318.61|0
1643837260000|2022-02-02 21:27:40|2320.13|2318.63|2320.3|2318.8|2320.3|2318.8|2320.11|2318.61|0
1643837270000|2022-02-02 21:27:50|2320.29|2318.79|2320.2|2318.7|2320.29|2318.79|2320.16|2318.66|0
1643837280000|2022-02-02 21:28:00|2320.22|2318.72|2321.08|2319.58|2321.13|2319.63|2320.22|2318.72|0
1643837290000|2022-02-02 21:28:10|2321.07|2319.57|2320.53|2319.03|2321.07|2319.57|2320.53|2319.03|0
1643837300000|2022-02-02 21:28:20|2320.52|2319.02|2320.39|2318.89|2320.52|2319.02|2320.39|2318.89|0
1643837310000|2022-02-02 21:28:30|2320.41|2318.91|2320.81|2319.31|2320.86|2319.36|2320.41|2318.91|0
1643837320000|2022-02-02 21:28:40|2320.8|2319.3|2320.81|2319.31|2320.86|2319.36|2320.67|2319.17|0
1643837330000|2022-02-02 21:28:50|2320.82|2319.32|2320.59|2319.09|2320.86|2319.36|2320.58|2319.08|0
1643837340000|2022-02-02 21:29:00|2320.62|2319.12|2320.39|2318.89|2320.76|2319.26|2320.39|2318.89|0
1643837350000|2022-02-02 21:29:10|2320.37|2318.87|2320.39|2318.89|2320.48|2318.98|2320.3|2318.8|0
1643837360000|2022-02-02 21:29:20|2320.4|2318.9|2320.3|2318.8|2320.48|2318.98|2320.2|2318.7|0
1643837370000|2022-02-02 21:29:30|2320.28|2318.78|2320.2|2318.7|2320.28|2318.78|2320.2|2318.7|0
1643837380000|2022-02-02 21:29:40|2320.22|2318.72|2320.76|2319.26|2320.76|2319.26|2320.2|2318.7|0
1643837390000|2022-02-02 21:29:50|2320.78|2319.28|2321.08|2319.58|2321.08|2319.58|2320.76|2319.26|0
1643837400000|2022-02-02 21:30:00|2321.04|2319.54|2321.31|2319.81|2321.31|2319.81|2320.76|2319.26|0
1643837410000|2022-02-02 21:30:10|2321.3|2319.8|2321.55|2320.05|2321.55|2320.05|2321.22|2319.72|0
1643837420000|2022-02-02 21:30:20|2321.56|2320.06|2321.69|2320.19|2321.69|2320.19|2321.27|2319.77|0
1643837430000|2022-02-02 21:30:30|2321.7|2320.2|2321.55|2320.05|2321.83|2320.33|2321.5|2320|0
1643837440000|2022-02-02 21:30:40|2321.56|2320.06|2321.83|2320.33|2321.83|2320.33|2321.55|2320.05|0
1643837450000|2022-02-02 21:30:50|2321.84|2320.34|2321.73|2320.23|2322.01|2320.51|2321.73|2320.23|0
1643837460000|2022-02-02 21:31:00|2321.74|2320.24|2321.83|2320.33|2321.83|2320.33|2321.73|2320.23|0
1643837470000|2022-02-02 21:31:10|2321.81|2320.31|2322.06|2320.56|2322.06|2320.56|2321.73|2320.23|0
1643837480000|2022-02-02 21:31:20|2322.08|2320.58|2321.92|2320.42|2322.15|2320.65|2321.92|2320.42|0
1643837490000|2022-02-02 21:31:30|2321.91|2320.41|2321.45|2319.95|2322.11|2320.61|2321.45|2319.95|0
1643837500000|2022-02-02 21:31:40|2321.46|2319.96|2321.13|2319.63|2321.64|2320.14|2321.13|2319.63|0
1643837510000|2022-02-02 21:31:50|2321.14|2319.64|2321.08|2319.58|2321.17|2319.67|2320.95|2319.45|0
1643837520000|2022-02-02 21:32:00|2321.06|2319.56|2320.62|2319.12|2321.08|2319.58|2320.62|2319.12|0
1643837530000|2022-02-02 21:32:10|2320.57|2319.07|2320.48|2318.98|2320.72|2319.22|2320.34|2318.84|0
1643837540000|2022-02-02 21:32:20|2320.49|2318.99|2320.95|2319.45|2320.95|2319.45|2320.48|2318.98|0
1643837550000|2022-02-02 21:32:30|2320.96|2319.46|2320.81|2319.31|2321|2319.5|2320.81|2319.31|0
1643837560000|2022-02-02 21:32:40|2320.8|2319.3|2320.76|2319.26|2320.86|2319.36|2320.72|2319.22|0
1643837570000|2022-02-02 21:32:50|2320.74|2319.24|2320.67|2319.17|2320.76|2319.26|2320.67|2319.17|0
1643837580000|2022-02-02 21:33:00|2320.68|2319.18|2320.95|2319.45|2321|2319.5|2320.68|2319.18|0
1643837590000|2022-02-02 21:33:10|2320.97|2319.47|2321.08|2319.58|2321.17|2319.67|2320.95|2319.45|0
1643837600000|2022-02-02 21:33:20|2321.09|2319.59|2321.17|2319.67|2321.22|2319.72|2320.95|2319.45|0
1643837610000|2022-02-02 21:33:30|2321.21|2319.71|2321.5|2320|2321.55|2320.05|2321.21|2319.71|0
1643837620000|2022-02-02 21:33:40|2321.51|2320.01|2321.25|2319.75|2321.55|2320.05|2321.17|2319.67|0
1643837630000|2022-02-02 21:33:50|2321.36|2319.86|2321.17|2319.67|2321.45|2319.95|2321.17|2319.67|0
1643837640000|2022-02-02 21:34:00|2321.19|2319.69|2321.45|2319.95|2321.55|2320.05|2321.17|2319.67|0
1643837650000|2022-02-02 21:34:10|2321.43|2319.93|2321.22|2319.72|2321.43|2319.93|2321.17|2319.67|0
1643837660000|2022-02-02 21:34:20|2321.2|2319.7|2320.96|2319.46|2321.2|2319.7|2320.72|2319.22|0
1643837670000|2022-02-02 21:34:30|2320.98|2319.48|2321.28|2319.78|2321.37|2319.87|2320.98|2319.48|0
1643837680000|2022-02-02 21:34:40|2321.29|2319.79|2321.46|2319.96|2321.46|2319.96|2321.29|2319.79|0
1643837690000|2022-02-02 21:34:50|2321.44|2319.94|2321.37|2319.87|2321.44|2319.94|2321.18|2319.68|0
1643837700000|2022-02-02 21:35:00|2321.35|2319.85|2321.28|2319.78|2321.35|2319.85|2321.28|2319.78|0
1643837710000|2022-02-02 21:35:10|2321.29|2319.79|2321.18|2319.68|2321.37|2319.87|2321.18|2319.68|0
1643837720000|2022-02-02 21:35:20|2321.2|2319.7|2321.6|2320.1|2321.65|2320.15|2321.2|2319.7|0
1643837730000|2022-02-02 21:35:30|2321.63|2320.13|2321.65|2320.15|2321.93|2320.43|2321.63|2320.13|0
1643837740000|2022-02-02 21:35:40|2321.63|2320.13|2321.65|2320.15|2321.65|2320.15|2321.51|2320.01|0
1643837750000|2022-02-02 21:35:50|2321.66|2320.16|2321.7|2320.2|2321.74|2320.24|2321.65|2320.15|0
1643837760000|2022-02-02 21:36:00|2321.69|2320.19|2321.79|2320.29|2321.79|2320.29|2321.65|2320.15|0
1643837770000|2022-02-02 21:36:10|2321.78|2320.28|2321.79|2320.29|2321.84|2320.34|2321.7|2320.2|0
1643837780000|2022-02-02 21:36:20|2321.8|2320.3|2321.74|2320.24|2321.84|2320.34|2321.74|2320.24|0
1643837790000|2022-02-02 21:36:30|2321.75|2320.25|2321.65|2320.15|2321.84|2320.34|2321.65|2320.15|0
1643837800000|2022-02-02 21:36:40|2321.63|2320.13|2321.56|2320.06|2321.63|2320.13|2321.51|2320.01|0
1643837810000|2022-02-02 21:36:50|2321.55|2320.05|2321.18|2319.68|2321.65|2320.15|2321.18|2319.68|0
1643837820000|2022-02-02 21:37:00|2321.19|2319.69|2321.37|2319.87|2321.37|2319.87|2321.18|2319.68|0
1643837840000|2022-02-02 21:37:20|2321.41|2319.91|2321.74|2320.24|2321.79|2320.29|2321.41|2319.91|0
1643837850000|2022-02-02 21:37:30|2321.75|2320.25|2322.02|2320.52|2322.02|2320.52|2321.74|2320.24|0
1643837860000|2022-02-02 21:37:40|2322.04|2320.54|2321.71|2320.21|2322.12|2320.62|2321.65|2320.15|0
1643837870000|2022-02-02 21:37:50|2321.74|2320.24|2321.56|2320.06|2321.79|2320.29|2321.56|2320.06|0
1643837880000|2022-02-02 21:38:00|2321.58|2320.08|2321.37|2319.87|2321.65|2320.15|2321.37|2319.87|0
1643837890000|2022-02-02 21:38:10|2321.41|2319.91|2321.74|2320.24|2321.74|2320.24|2321.41|2319.91|0
1643837900000|2022-02-02 21:38:20|2321.76|2320.26|2322.12|2320.62|2322.12|2320.62|2321.74|2320.24|0
1643837910000|2022-02-02 21:38:30|2322.11|2320.61|2322.12|2320.62|2322.12|2320.62|2321.93|2320.43|0
1643837920000|2022-02-02 21:38:40|2322.14|2320.64|2322.03|2320.53|2322.43|2320.93|2322.02|2320.52|0
1643837930000|2022-02-02 21:38:50|2322.07|2320.57|2321.93|2320.43|2322.07|2320.57|2321.88|2320.38|0
1643837940000|2022-02-02 21:39:00|2321.94|2320.44|2321.56|2320.06|2321.98|2320.48|2321.37|2319.87|0
1643837950000|2022-02-02 21:39:10|2321.54|2320.04|2321.14|2319.64|2321.56|2320.06|2321.14|2319.64|0
1643837960000|2022-02-02 21:39:20|2321.13|2319.63|2321.38|2319.88|2321.42|2319.92|2321.09|2319.59|0
1643837970000|2022-02-02 21:39:30|2321.42|2319.92|2321.43|2319.93|2321.56|2320.06|2321.37|2319.87|0
1643837980000|2022-02-02 21:39:40|2321.46|2319.96|2321.37|2319.87|2321.51|2320.01|2321.37|2319.87|0
1643837990000|2022-02-02 21:39:50|2321.36|2319.86|2321.42|2319.92|2321.42|2319.92|2321.32|2319.82|0
1643838000000|2022-02-02 21:40:00|2321.41|2319.91|2321.42|2319.92|2321.51|2320.01|2321.37|2319.87|0
1643838010000|2022-02-02 21:40:10|2321.39|2319.89|2321.09|2319.59|2321.39|2319.89|2321.09|2319.59|0
1643838020000|2022-02-02 21:40:20|2321.1|2319.6|2321.14|2319.64|2321.18|2319.68|2321.09|2319.59|0
1643838030000|2022-02-02 21:40:30|2321.13|2319.63|2320.96|2319.46|2321.18|2319.68|2320.96|2319.46|0
1643838040000|2022-02-02 21:40:40|2320.97|2319.47|2320.96|2319.46|2321.01|2319.51|2320.96|2319.46|0
1643838050000|2022-02-02 21:40:50|2320.97|2319.47|2321.14|2319.64|2321.18|2319.68|2320.97|2319.47|0
1643838060000|2022-02-02 21:41:00|2321.15|2319.65|2321.18|2319.68|2321.18|2319.68|2321.09|2319.59|0
1643838070000|2022-02-02 21:41:10|2321.16|2319.66|2321.09|2319.59|2321.16|2319.66|2320.96|2319.46|0
1643838080000|2022-02-02 21:41:20|2321.07|2319.57|2321.18|2319.68|2321.18|2319.68|2320.96|2319.46|0
1643838090000|2022-02-02 21:41:30|2321.2|2319.7|2321.18|2319.68|2321.28|2319.78|2321.18|2319.68|0
1643838110000|2022-02-02 21:41:50|2321.2|2319.7|2321.37|2319.87|2321.42|2319.92|2321.2|2319.7|0
1643838120000|2022-02-02 21:42:00|2321.36|2319.86|2321.48|2319.98|2321.48|2319.98|2321.28|2319.78|0
1643838130000|2022-02-02 21:42:10|2321.56|2320.06|2321.84|2320.34|2321.84|2320.34|2321.56|2320.06|0
1643838140000|2022-02-02 21:42:20|2321.87|2320.37|2321.93|2320.43|2322.02|2320.52|2321.79|2320.29|0
1643838150000|2022-02-02 21:42:30|2321.91|2320.41|2321.46|2319.96|2321.91|2320.41|2321.46|2319.96|0
1643838160000|2022-02-02 21:42:40|2321.44|2319.94|2321.51|2320.01|2321.56|2320.06|2321.37|2319.87|0
1643838170000|2022-02-02 21:42:50|2321.5|2320|2321.46|2319.96|2321.51|2320.01|2321.46|2319.96|0
1643838180000|2022-02-02 21:43:00|2321.44|2319.94|2321.28|2319.78|2321.44|2319.94|2321.28|2319.78|0
1643838190000|2022-02-02 21:43:10|2321.3|2319.8|2321.37|2319.87|2321.65|2320.15|2321.3|2319.8|0
1643838200000|2022-02-02 21:43:20|2321.38|2319.88|2321.56|2320.06|2321.65|2320.15|2321.38|2319.88|0
1643838210000|2022-02-02 21:43:30|2321.57|2320.07|2321.65|2320.15|2321.74|2320.24|2321.56|2320.06|0
1643838220000|2022-02-02 21:43:40|2321.68|2320.18|2321.65|2320.15|2321.84|2320.34|2321.65|2320.15|0
1643838230000|2022-02-02 21:43:50|2321.66|2320.16|2321.46|2319.96|2321.74|2320.24|2321.46|2319.96|0
1643838240000|2022-02-02 21:44:00|2321.44|2319.94|2321.42|2319.92|2321.46|2319.96|2321.28|2319.78|0
1643838250000|2022-02-02 21:44:10|2321.41|2319.91|2321.51|2320.01|2321.51|2320.01|2321.37|2319.87|0
1643838260000|2022-02-02 21:44:20|2321.5|2320|2321.51|2320.01|2321.56|2320.06|2321.46|2319.96|0
1643838270000|2022-02-02 21:44:30|2321.55|2320.05|2321.74|2320.24|2321.74|2320.24|2321.55|2320.05|0
1643838280000|2022-02-02 21:44:40|2321.75|2320.25|2321.93|2320.43|2321.93|2320.43|2321.75|2320.25|0
1643838290000|2022-02-02 21:44:50|2321.92|2320.42|2321.93|2320.43|2322.02|2320.52|2321.88|2320.38|0
1643838300000|2022-02-02 21:45:00|2321.91|2320.41|2321.88|2320.38|2321.93|2320.43|2321.79|2320.29|0
1643838310000|2022-02-02 21:45:10|2321.87|2320.37|2322.05|2320.55|2322.05|2320.55|2321.84|2320.34|0
1643838320000|2022-02-02 21:45:20|2322.04|2320.54|2321.96|2320.46|2322.05|2320.55|2321.86|2320.36|0
1643838330000|2022-02-02 21:45:30|2321.97|2320.47|2321.82|2320.32|2322|2320.5|2321.77|2320.27|0
1643838340000|2022-02-02 21:45:40|2321.81|2320.31|2321.54|2320.04|2321.91|2320.41|2321.49|2319.99|0
1643838350000|2022-02-02 21:45:50|2321.55|2320.05|2321.86|2320.36|2321.86|2320.36|2321.54|2320.04|0
1643838360000|2022-02-02 21:46:00|2321.9|2320.4|2321.58|2320.08|2322.05|2320.55|2321.58|2320.08|0
1643838370000|2022-02-02 21:46:10|2321.56|2320.06|2321.58|2320.08|2321.58|2320.08|2321.49|2319.99|0
1643838380000|2022-02-02 21:46:20|2321.57|2320.07|2321.58|2320.08|2321.58|2320.08|2321.49|2319.99|0
1643838390000|2022-02-02 21:46:30|2321.6|2320.1|2321.66|2320.16|2321.68|2320.18|2321.6|2320.1|0
1643838400000|2022-02-02 21:46:40|2321.64|2320.14|2321.47|2319.97|2321.64|2320.14|2321.47|2319.97|0
1643838410000|2022-02-02 21:46:50|2321.5|2320|2321.38|2319.88|2321.61|2320.11|2321.38|2319.88|0
1643838420000|2022-02-02 21:47:00|2321.39|2319.89|2321.37|2319.87|2321.52|2320.02|2321.37|2319.87|0
1643838430000|2022-02-02 21:47:10|2321.39|2319.89|2321.55|2320.05|2321.6|2320.1|2321.39|2319.89|0
1643838440000|2022-02-02 21:47:20|2321.54|2320.04|2321.65|2320.15|2321.65|2320.15|2321.51|2320.01|0
1643838450000|2022-02-02 21:47:30|2321.66|2320.16|2321.46|2319.96|2321.69|2320.19|2321.41|2319.91|0
1643838460000|2022-02-02 21:47:40|2321.45|2319.95|2321.37|2319.87|2321.45|2319.95|2321.27|2319.77|0
1643838470000|2022-02-02 21:47:50|2321.36|2319.86|2321.41|2319.91|2321.55|2320.05|2321.32|2319.82|0
1643838480000|2022-02-02 21:48:00|2321.4|2319.9|2321.27|2319.77|2321.46|2319.96|2321.27|2319.77|0
1643838490000|2022-02-02 21:48:10|2321.29|2319.79|2321.27|2319.77|2321.37|2319.87|2321.27|2319.77|0
1643838500000|2022-02-02 21:48:20|2321.28|2319.78|2321.27|2319.77|2321.37|2319.87|2321.27|2319.77|0
1643838510000|2022-02-02 21:48:30|2321.25|2319.75|2321.05|2319.55|2321.25|2319.75|2321.05|2319.55|0
1643838530000|2022-02-02 21:48:50|2321.03|2319.53|2320.86|2319.36|2321.03|2319.53|2320.86|2319.36|0
1643838540000|2022-02-02 21:49:00|2320.88|2319.38|2321.05|2319.55|2321.1|2319.6|2320.88|2319.38|0
1643838550000|2022-02-02 21:49:10|2321.03|2319.53|2320.96|2319.46|2321.05|2319.55|2320.96|2319.46|0
1643838570000|2022-02-02 21:49:30|2320.94|2319.44|2320.86|2319.36|2320.94|2319.44|2320.86|2319.36|0
1643838580000|2022-02-02 21:49:40|2320.87|2319.37|2320.96|2319.46|2321.05|2319.55|2320.86|2319.36|0
1643838590000|2022-02-02 21:49:50|2320.98|2319.48|2321.18|2319.68|2321.18|2319.68|2320.96|2319.46|0
1643838600000|2022-02-02 21:50:00|2321.17|2319.67|2321.27|2319.77|2321.37|2319.87|2321.1|2319.6|0
1643838610000|2022-02-02 21:50:10|2321.26|2319.76|2321.37|2319.87|2321.37|2319.87|2321.23|2319.73|0
1643838620000|2022-02-02 21:50:20|2321.36|2319.86|2321.05|2319.55|2321.36|2319.86|2321.05|2319.55|0
1643838630000|2022-02-02 21:50:30|2321.06|2319.56|2321.18|2319.68|2321.18|2319.68|2321.05|2319.55|0
1643838640000|2022-02-02 21:50:40|2321.16|2319.66|2321.05|2319.55|2321.16|2319.66|2321.05|2319.55|0
1643838650000|2022-02-02 21:50:50|2321.07|2319.57|2320.92|2319.42|2321.18|2319.68|2320.91|2319.41|0
1643838660000|2022-02-02 21:51:00|2320.96|2319.46|2320.91|2319.41|2321.27|2319.77|2320.86|2319.36|0
1643838670000|2022-02-02 21:51:10|2320.92|2319.42|2320.86|2319.36|2320.96|2319.46|2320.86|2319.36|0
1643838680000|2022-02-02 21:51:20|2320.88|2319.38|2321.05|2319.55|2321.05|2319.55|2320.88|2319.38|0
1643838690000|2022-02-02 21:51:30|2321.04|2319.54|2321.83|2320.33|2321.83|2320.33|2321|2319.5|0
1643838700000|2022-02-02 21:51:40|2321.85|2320.35|2321.79|2320.29|2322.02|2320.52|2321.79|2320.29|0
1643838710000|2022-02-02 21:51:50|2321.8|2320.3|2321.74|2320.24|2321.83|2320.33|2321.65|2320.15|0
1643838720000|2022-02-02 21:52:00|2321.72|2320.22|2321.65|2320.15|2321.79|2320.29|2321.65|2320.15|0
1643838740000|2022-02-02 21:52:20|2321.67|2320.17|2321.65|2320.15|2321.74|2320.24|2321.65|2320.15|0
1643838750000|2022-02-02 21:52:30|2321.67|2320.17|2321.65|2320.15|2321.74|2320.24|2321.65|2320.15|0
1643838760000|2022-02-02 21:52:40|2321.66|2320.16|2321.74|2320.24|2321.74|2320.24|2321.66|2320.16|0
1643838770000|2022-02-02 21:52:50|2321.73|2320.23|2321.74|2320.24|2321.79|2320.29|2321.69|2320.19|0
1643838780000|2022-02-02 21:53:00|2321.72|2320.22|2321.83|2320.33|2321.83|2320.33|2321.65|2320.15|0
1643838790000|2022-02-02 21:53:10|2321.82|2320.32|2321.69|2320.19|2321.83|2320.33|2321.65|2320.15|0
1643838800000|2022-02-02 21:53:20|2321.68|2320.18|2321.65|2320.15|2321.68|2320.18|2321.65|2320.15|0
1643838810000|2022-02-02 21:53:30|2321.66|2320.16|2321.69|2320.19|2321.69|2320.19|2321.65|2320.15|0
1643838820000|2022-02-02 21:53:40|2321.7|2320.2|2321.65|2320.15|2321.74|2320.24|2321.65|2320.15|0
1643838830000|2022-02-02 21:53:50|2321.66|2320.16|2321.74|2320.24|2321.74|2320.24|2321.65|2320.15|0
1643838840000|2022-02-02 21:54:00|2321.78|2320.28|2322.02|2320.52|2322.11|2320.61|2321.78|2320.28|0
1643838850000|2022-02-02 21:54:10|2322|2320.5|2322.16|2320.66|2322.16|2320.66|2321.93|2320.43|0
1643838860000|2022-02-02 21:54:20|2322.15|2320.65|2322.21|2320.71|2322.3|2320.8|2322.11|2320.61|0
1643838870000|2022-02-02 21:54:30|2322.22|2320.72|2322.16|2320.66|2322.3|2320.8|2322.11|2320.61|0
1643838880000|2022-02-02 21:54:40|2322.17|2320.67|2321.88|2320.38|2322.21|2320.71|2321.83|2320.33|0
1643838890000|2022-02-02 21:54:50|2321.87|2320.37|2321.65|2320.15|2321.87|2320.37|2321.65|2320.15|0
1643838900000|2022-02-02 21:55:00|2321.66|2320.16|2321.88|2320.38|2321.93|2320.43|2321.65|2320.15|0
1643838910000|2022-02-02 21:55:10|2321.91|2320.41|2322.02|2320.52|2322.07|2320.57|2321.91|2320.41|0
1643838920000|2022-02-02 21:55:20|2322.03|2320.53|2322.11|2320.61|2322.11|2320.61|2322.02|2320.52|0
1643838930000|2022-02-02 21:55:30|2322.09|2320.59|2321.97|2320.47|2322.09|2320.59|2321.97|2320.47|0
1643838940000|2022-02-02 21:55:40|2321.96|2320.46|2321.97|2320.47|2322.02|2320.52|2321.93|2320.43|0
1643838950000|2022-02-02 21:55:50|2321.96|2320.46|2321.88|2320.38|2321.96|2320.46|2321.83|2320.33|0
1643838960000|2022-02-02 21:56:00|2321.87|2320.37|2321.83|2320.33|2321.93|2320.43|2321.83|2320.33|0
1643838970000|2022-02-02 21:56:10|2321.82|2320.32|2321.74|2320.24|2321.82|2320.32|2321.74|2320.24|0
1643838980000|2022-02-02 21:56:20|2321.75|2320.25|2321.83|2320.33|2321.83|2320.33|2321.74|2320.24|0
1643838990000|2022-02-02 21:56:30|2321.84|2320.34|2321.93|2320.43|2321.93|2320.43|2321.84|2320.34|0
1643839010000|2022-02-02 21:56:50|2321.94|2320.44|2321.97|2320.47|2321.97|2320.47|2321.93|2320.43|0
1643839020000|2022-02-02 21:57:00|2321.96|2320.46|2321.97|2320.47|2322.02|2320.52|2321.93|2320.43|0
1643839030000|2022-02-02 21:57:10|2321.98|2320.48|2322.02|2320.52|2322.02|2320.52|2321.97|2320.47|0
1643839040000|2022-02-02 21:57:20|2322.04|2320.54|2322.11|2320.61|2322.11|2320.61|2322.04|2320.54|0
1643839050000|2022-02-02 21:57:30|2322.13|2320.63|2322.3|2320.8|2322.3|2320.8|2322.13|2320.63|0
1643839060000|2022-02-02 21:57:40|2322.32|2320.82|2322.43|2320.93|2322.43|2320.93|2322.32|2320.82|0
1643839070000|2022-02-02 21:57:50|2322.41|2320.91|2322.35|2320.85|2322.41|2320.91|2322.3|2320.8|0
1643839080000|2022-02-02 21:58:00|2322.34|2320.84|2322.11|2320.61|2322.34|2320.84|2322.11|2320.61|0
1643839090000|2022-02-02 21:58:10|2322.1|2320.6|2322.01|2320.51|2322.1|2320.6|2321.93|2320.43|0
1643839100000|2022-02-02 21:58:20|2322.05|2320.55|2322.05|2320.55|2322.05|2320.55|2322.05|2320.55|0
1643839110000|2022-02-02 21:58:30|2322.2|2320.7|2322.29|2320.79|2322.29|2320.79|2322.2|2320.7|0
1643839120000|2022-02-02 21:58:40|2322.23|2320.73|2321.82|2320.32|2322.23|2320.73|2321.82|2320.32|0
1643839130000|2022-02-02 21:58:50|2321.83|2320.33|2321.82|2320.32|2321.87|2320.37|2321.78|2320.28|0
1643839140000|2022-02-02 21:59:00|2321.84|2320.34|2322.15|2320.65|2322.2|2320.7|2321.84|2320.34|0
1643839150000|2022-02-02 21:59:10|2322.16|2320.66|2322.29|2320.79|2322.29|2320.79|2322.16|2320.66|0
1643839160000|2022-02-02 21:59:20|2322.3|2320.8|2322.51|2321.01|2322.51|2321.01|2322.3|2320.8|0
1643839170000|2022-02-02 21:59:30|2322.52|2321.02|2322.29|2320.79|2322.56|2321.06|2322.29|2320.79|0
1643839180000|2022-02-02 21:59:40|2322.31|2320.81|2322.29|2320.79|2322.42|2320.92|2322.2|2320.7|0
1643839190000|2022-02-02 21:59:50|2322.28|2320.78|2322.49|2320.99|2322.75|2321.25|2322.24|2320.74|0
1643839210000|2022-02-02 22:00:10|2322.52|2321.02|2322.52|2321.02|2322.52|2321.02|2322.52|2321.02|0
1643839220000|2022-02-02 22:00:20|2322.56|2321.06|2322.45|2320.95|2322.56|2321.06|2322.45|2320.95|0
1643839250000|2022-02-02 22:00:50|2322.52|2321.02|2322.52|2321.02|2322.52|2321.02|2322.52|2321.02|0
1643839280000|2022-02-02 22:01:20|2322.45|2320.95|2322.41|2320.91|2322.45|2320.95|2322.41|2320.91|0
1643839300000|2022-02-02 22:01:40|2322.34|2320.84|2322.38|2320.88|2322.38|2320.88|2322.34|2320.84|0
1643839310000|2022-02-02 22:01:50|2322.41|2320.91|2322.41|2320.91|2322.41|2320.91|2322.41|2320.91|0
1643839320000|2022-02-02 22:02:00|2322.49|2320.99|2322.52|2321.02|2322.52|2321.02|2322.49|2320.99|0
1643839340000|2022-02-02 22:02:20|2322.64|2321.14|2322.64|2321.14|2322.64|2321.14|2322.64|2321.14|0
1643839360000|2022-02-02 22:02:40|2322.6|2321.1|2322.6|2321.1|2322.6|2321.1|2322.6|2321.1|0
1643839370000|2022-02-02 22:02:50|2322.52|2321.02|2322.49|2320.99|2322.52|2321.02|2322.49|2320.99|0
1643839380000|2022-02-02 22:03:00|2322.45|2320.95|2322.41|2320.91|2322.45|2320.95|2322.41|2320.91|0
1643839390000|2022-02-02 22:03:10|2322.34|2320.84|2322.34|2320.84|2322.34|2320.84|2322.34|2320.84|0
1643839410000|2022-02-02 22:03:30|2322.26|2320.76|2322.26|2320.76|2322.3|2320.8|2322.26|2320.76|0
1643839430000|2022-02-02 22:03:50|2322.23|2320.73|2322.23|2320.73|2322.23|2320.73|2322.23|2320.73|0
1643839450000|2022-02-02 22:04:10|2322.15|2320.65|2324.38|2322.88|2324.38|2322.88|2322.15|2320.65|0
1643839460000|2022-02-02 22:04:20|2324.75|2323.25|2324.72|2323.22|2324.75|2323.25|2324.72|2323.22|0
1643839470000|2022-02-02 22:04:30|2324.68|2323.18|2324.68|2323.18|2324.68|2323.18|2324.68|2323.18|0
1643839570000|2022-02-02 22:06:10|2324.71|2323.21|2324.68|2323.18|2324.71|2323.21|2324.68|2323.18|0
1643839590000|2022-02-02 22:06:30|2324.79|2323.29|2324.79|2323.29|2324.79|2323.29|2324.79|2323.29|0
1643839600000|2022-02-02 22:06:40|2324.73|2323.23|2324.76|2323.26|2324.76|2323.26|2324.73|2323.23|0
1643839650000|2022-02-02 22:07:30|2324.75|2323.25|2324.75|2323.25|2324.75|2323.25|2324.75|2323.25|0
1643839670000|2022-02-02 22:07:50|2324.72|2323.22|2324.79|2323.29|2324.79|2323.29|2324.68|2323.18|0
1643839680000|2022-02-02 22:08:00|2324.68|2323.18|2324.79|2323.29|2324.79|2323.29|2324.68|2323.18|0
1643839690000|2022-02-02 22:08:10|2324.83|2323.33|2324.87|2323.37|2324.87|2323.37|2324.83|2323.33|0
1643839700000|2022-02-02 22:08:20|2324.83|2323.33|2324.64|2323.14|2324.83|2323.33|2324.64|2323.14|0
1643839720000|2022-02-02 22:08:40|2324.83|2323.33|2324.83|2323.33|2324.83|2323.33|2324.83|2323.33|0
1643839730000|2022-02-02 22:08:50|2324.79|2323.29|2324.83|2323.33|2324.83|2323.33|2324.79|2323.29|0
1643839740000|2022-02-02 22:09:00|2324.87|2323.37|2324.79|2323.29|2324.87|2323.37|2324.79|2323.29|0
1643839780000|2022-02-02 22:09:40|2324.83|2323.33|2324.83|2323.33|2324.83|2323.33|2324.83|2323.33|0
1643839800000|2022-02-02 22:10:00|2324.79|2323.29|2324.79|2323.29|2324.79|2323.29|2324.79|2323.29|0
1643839830000|2022-02-02 22:10:30|2324.87|2323.37|2324.9|2323.4|2324.94|2323.44|2324.87|2323.37|0
1643839840000|2022-02-02 22:10:40|2324.87|2323.37|2324.83|2323.33|2324.87|2323.37|2324.79|2323.29|0
1643839850000|2022-02-02 22:10:50|2324.79|2323.29|2324.83|2323.33|2324.83|2323.33|2324.79|2323.29|0
1643839860000|2022-02-02 22:11:00|2324.9|2323.4|2324.9|2323.4|2324.9|2323.4|2324.9|2323.4|0
1643839870000|2022-02-02 22:11:10|2324.83|2323.33|2324.79|2323.29|2324.83|2323.33|2324.79|2323.29|0
1643839880000|2022-02-02 22:11:20|2324.75|2323.25|2324.72|2323.22|2324.75|2323.25|2324.72|2323.22|0
1643839890000|2022-02-02 22:11:30|2324.79|2323.29|2324.79|2323.29|2324.79|2323.29|2324.79|2323.29|0
1643839910000|2022-02-02 22:11:50|2324.72|2323.22|2324.72|2323.22|2324.72|2323.22|2324.72|2323.22|0
1643839920000|2022-02-02 22:12:00|2324.68|2323.18|2324.75|2323.25|2324.75|2323.25|2324.68|2323.18|0
1643839930000|2022-02-02 22:12:10|2324.72|2323.22|2324.75|2323.25|2324.75|2323.25|2324.72|2323.22|0
1643840000000|2022-02-02 22:13:20|2324.72|2323.22|2324.72|2323.22|2324.72|2323.22|2324.72|2323.22|0
1643840010000|2022-02-02 22:13:30|2324.68|2323.18|2324.68|2323.18|2324.68|2323.18|2324.68|2323.18|0
1643840080000|2022-02-02 22:14:40|2324.64|2323.14|2324.64|2323.14|2324.64|2323.14|2324.64|2323.14|0
1643840090000|2022-02-02 22:14:50|2324.68|2323.18|2324.64|2323.14|2324.68|2323.18|2324.64|2323.14|0
1643840130000|2022-02-02 22:15:30|2324.61|2323.11|2324.61|2323.11|2324.64|2323.14|2324.61|2323.11|0
1643840140000|2022-02-02 22:15:40|2324.57|2323.07|2324.57|2323.07|2324.57|2323.07|2324.57|2323.07|0
1643840170000|2022-02-02 22:16:10|2324.53|2323.03|2324.53|2323.03|2324.53|2323.03|2324.53|2323.03|0
1643840180000|2022-02-02 22:16:20|2324.46|2322.96|2324.42|2322.92|2324.46|2322.96|2324.42|2322.92|0
1643840190000|2022-02-02 22:16:30|2324.38|2322.88|2324.35|2322.85|2324.38|2322.88|2324.35|2322.85|0
1643840200000|2022-02-02 22:16:40|2324.33|2322.83|2324.33|2322.83|2324.33|2322.83|2324.33|2322.83|0
1643840220000|2022-02-02 22:17:00|2324.25|2322.75|2324.33|2322.83|2324.33|2322.83|2324.25|2322.75|0
1643840230000|2022-02-02 22:17:10|2324.25|2322.75|2324.29|2322.79|2324.29|2322.79|2324.25|2322.75|0
1643840260000|2022-02-02 22:17:40|2324.25|2322.75|2324.21|2322.71|2324.25|2322.75|2324.21|2322.71|0
1643840270000|2022-02-02 22:17:50|2324.25|2322.75|2324.25|2322.75|2324.25|2322.75|2324.25|2322.75|0
1643840280000|2022-02-02 22:18:00|2324.29|2322.79|2324.25|2322.75|2324.29|2322.79|2324.25|2322.75|0
1643840290000|2022-02-02 22:18:10|2324.21|2322.71|2324.21|2322.71|2324.21|2322.71|2324.21|2322.71|0
1643840300000|2022-02-02 22:18:20|2324.29|2322.79|2324.1|2322.6|2324.36|2322.86|2324.1|2322.6|0
1643840360000|2022-02-02 22:19:20|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|0
1643840370000|2022-02-02 22:19:30|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|0
1643840380000|2022-02-02 22:19:40|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|0
1643840410000|2022-02-02 22:20:10|2323.32|2321.82|2323.29|2321.79|2323.32|2321.82|2323.29|2321.79|0
1643840460000|2022-02-02 22:21:00|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|0
1643840470000|2022-02-02 22:21:10|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|0
1643840490000|2022-02-02 22:21:30|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|0
1643840520000|2022-02-02 22:22:00|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|0
1643840550000|2022-02-02 22:22:30|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|0
1643840560000|2022-02-02 22:22:40|2323.4|2321.9|2323.4|2321.9|2323.4|2321.9|2323.4|2321.9|0
1643840570000|2022-02-02 22:22:50|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|0
1643840600000|2022-02-02 22:23:20|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|0
1643840610000|2022-02-02 22:23:30|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|0
1643840620000|2022-02-02 22:23:40|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|0
1643840630000|2022-02-02 22:23:50|2323.32|2321.82|2323.29|2321.79|2323.32|2321.82|2323.29|2321.79|0
1643840640000|2022-02-02 22:24:00|2323.25|2321.75|2323.25|2321.75|2323.25|2321.75|2323.25|2321.75|0
1643840650000|2022-02-02 22:24:10|2323.29|2321.79|2323.32|2321.82|2323.32|2321.82|2323.29|2321.79|0
1643840680000|2022-02-02 22:24:40|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|0
1643840690000|2022-02-02 22:24:50|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|0
1643840730000|2022-02-02 22:25:30|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|0
1643840740000|2022-02-02 22:25:40|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|0
1643840760000|2022-02-02 22:26:00|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|0
1643840780000|2022-02-02 22:26:20|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|2323.32|2321.82|0
1643840790000|2022-02-02 22:26:30|2323.36|2321.86|2323.58|2322.08|2323.58|2322.08|2323.36|2321.86|0
1643840800000|2022-02-02 22:26:40|2323.62|2322.12|2323.62|2322.12|2323.66|2322.16|2323.58|2322.08|0
1643840810000|2022-02-02 22:26:50|2323.66|2322.16|2323.77|2322.27|2323.81|2322.31|2323.66|2322.16|0
1643840820000|2022-02-02 22:27:00|2323.73|2322.23|2323.73|2322.23|2323.77|2322.27|2323.69|2322.19|0
1643840830000|2022-02-02 22:27:10|2323.66|2322.16|2323.66|2322.16|2323.66|2322.16|2323.66|2322.16|0
1643840840000|2022-02-02 22:27:20|2323.62|2322.12|2323.66|2322.16|2323.66|2322.16|2323.62|2322.12|0
1643840860000|2022-02-02 22:27:40|2323.58|2322.08|2323.55|2322.05|2323.66|2322.16|2323.55|2322.05|0
1643840870000|2022-02-02 22:27:50|2323.62|2322.12|2323.66|2322.16|2323.66|2322.16|2323.62|2322.12|0
1643840890000|2022-02-02 22:28:10|2323.62|2322.12|2323.62|2322.12|2323.62|2322.12|2323.62|2322.12|0
1643840940000|2022-02-02 22:29:00|2323.66|2322.16|2323.66|2322.16|2323.66|2322.16|2323.66|2322.16|0
1643840960000|2022-02-02 22:29:20|2323.62|2322.12|2323.69|2322.19|2323.69|2322.19|2323.62|2322.12|0
1643840970000|2022-02-02 22:29:30|2323.66|2322.16|2323.66|2322.16|2323.66|2322.16|2323.66|2322.16|0
1643841010000|2022-02-02 22:30:10|2323.58|2322.08|2323.62|2322.12|2323.62|2322.12|2323.58|2322.08|0
1643841040000|2022-02-02 22:30:40|2323.66|2322.16|2323.66|2322.16|2323.66|2322.16|2323.66|2322.16|0
1643841070000|2022-02-02 22:31:10|2323.7|2322.2|2323.7|2322.2|2323.7|2322.2|2323.7|2322.2|0
1643841080000|2022-02-02 22:31:20|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|0
1643841090000|2022-02-02 22:31:30|2323.7|2322.2|2323.7|2322.2|2323.7|2322.2|2323.7|2322.2|0
1643841100000|2022-02-02 22:31:40|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|0
1643841110000|2022-02-02 22:31:50|2323.73|2322.23|2323.73|2322.23|2323.73|2322.23|2323.73|2322.23|0
1643841120000|2022-02-02 22:32:00|2323.77|2322.27|2323.73|2322.23|2323.77|2322.27|2323.73|2322.23|0
1643841130000|2022-02-02 22:32:10|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|0
1643841150000|2022-02-02 22:32:30|2323.73|2322.23|2323.73|2322.23|2323.73|2322.23|2323.73|2322.23|0
1643841160000|2022-02-02 22:32:40|2323.77|2322.27|2323.73|2322.23|2323.77|2322.27|2323.73|2322.23|0
1643841170000|2022-02-02 22:32:50|2323.7|2322.2|2323.7|2322.2|2323.7|2322.2|2323.7|2322.2|0
1643841270000|2022-02-02 22:34:30|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|0
1643841320000|2022-02-02 22:35:20|2323.73|2322.23|2323.73|2322.23|2323.73|2322.23|2323.73|2322.23|0
1643841360000|2022-02-02 22:36:00|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|0
1643841380000|2022-02-02 22:36:20|2323.7|2322.2|2323.47|2321.97|2323.7|2322.2|2323.47|2321.97|0
1643841420000|2022-02-02 22:37:00|2323.44|2321.94|2323.44|2321.94|2323.44|2321.94|2323.44|2321.94|0
1643841490000|2022-02-02 22:38:10|2323.4|2321.9|2323.4|2321.9|2323.4|2321.9|2323.4|2321.9|0
1643841510000|2022-02-02 22:38:30|2323.47|2321.97|2323.4|2321.9|2323.47|2321.97|2323.4|2321.9|0
1643841560000|2022-02-02 22:39:20|2323.44|2321.94|2323.44|2321.94|2323.44|2321.94|2323.44|2321.94|0
1643841570000|2022-02-02 22:39:30|2323.4|2321.9|2323.4|2321.9|2323.4|2321.9|2323.4|2321.9|0
1643841980000|2022-02-02 22:46:20|2323.44|2321.94|2323.44|2321.94|2323.44|2321.94|2323.44|2321.94|0
1643841990000|2022-02-02 22:46:30|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|0
1643842010000|2022-02-02 22:46:50|2323.44|2321.94|2323.44|2321.94|2323.44|2321.94|2323.44|2321.94|0
1643842050000|2022-02-02 22:47:30|2323.4|2321.9|2323.4|2321.9|2323.4|2321.9|2323.4|2321.9|0
1643842060000|2022-02-02 22:47:40|2323.44|2321.94|2323.44|2321.94|2323.44|2321.94|2323.44|2321.94|0
1643842070000|2022-02-02 22:47:50|2323.4|2321.9|2323.25|2321.75|2323.4|2321.9|2323.25|2321.75|0
1643842080000|2022-02-02 22:48:00|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|0
1643842110000|2022-02-02 22:48:30|2323.25|2321.75|2323.25|2321.75|2323.25|2321.75|2323.25|2321.75|0
1643842130000|2022-02-02 22:48:50|2323.21|2321.71|2323.21|2321.71|2323.21|2321.71|2323.21|2321.71|0
1643842180000|2022-02-02 22:49:40|2323.25|2321.75|2323.25|2321.75|2323.25|2321.75|2323.25|2321.75|0
1643842190000|2022-02-02 22:49:50|2323.21|2321.71|2323.21|2321.71|2323.21|2321.71|2323.21|2321.71|0
1643842200000|2022-02-02 22:50:00|2323.29|2321.79|2323.21|2321.71|2323.29|2321.79|2323.21|2321.71|0
1643842260000|2022-02-02 22:51:00|2323.18|2321.68|2323.21|2321.71|2323.21|2321.71|2323.14|2321.64|0
1643842270000|2022-02-02 22:51:10|2323.18|2321.68|2323.18|2321.68|2323.18|2321.68|2323.18|2321.68|0
1643842430000|2022-02-02 22:53:50|2323.14|2321.64|2323.14|2321.64|2323.14|2321.64|2323.14|2321.64|0
1643842460000|2022-02-02 22:54:20|2323.1|2321.6|2323.1|2321.6|2323.1|2321.6|2323.1|2321.6|0
1643842470000|2022-02-02 22:54:30|2323.07|2321.57|2323.03|2321.53|2323.07|2321.57|2323.03|2321.53|0
1643842490000|2022-02-02 22:54:50|2322.99|2321.49|2322.95|2321.45|2322.99|2321.49|2322.88|2321.38|0
1643842500000|2022-02-02 22:55:00|2322.92|2321.42|2322.84|2321.34|2322.92|2321.42|2322.84|2321.34|0
1643842540000|2022-02-02 22:55:40|2322.81|2321.31|2322.73|2321.23|2322.81|2321.31|2322.73|2321.23|0
1643842550000|2022-02-02 22:55:50|2322.81|2321.31|2322.73|2321.23|2322.81|2321.31|2322.73|2321.23|0
1643842580000|2022-02-02 22:56:20|2322.69|2321.19|2322.73|2321.23|2322.73|2321.23|2322.69|2321.19|0
1643842590000|2022-02-02 22:56:30|2322.69|2321.19|2322.69|2321.19|2322.69|2321.19|2322.69|2321.19|0
1643842600000|2022-02-02 22:56:40|2322.66|2321.16|2322.69|2321.19|2322.69|2321.19|2322.66|2321.16|0
1643842620000|2022-02-02 22:57:00|2322.73|2321.23|2322.73|2321.23|2322.73|2321.23|2322.73|2321.23|0
1643842660000|2022-02-02 22:57:40|2322.84|2321.34|2322.84|2321.34|2322.84|2321.34|2322.84|2321.34|0
1643842690000|2022-02-02 22:58:10|2322.88|2321.38|2322.92|2321.42|2322.92|2321.42|2322.88|2321.38|0
1643842700000|2022-02-02 22:58:20|2322.95|2321.45|2322.95|2321.45|2322.95|2321.45|2322.95|2321.45|0
1643842710000|2022-02-02 22:58:30|2322.99|2321.49|2323.1|2321.6|2323.1|2321.6|2322.99|2321.49|0
1643842720000|2022-02-02 22:58:40|2323.14|2321.64|2323.14|2321.64|2323.14|2321.64|2323.14|2321.64|0
1643842730000|2022-02-02 22:58:50|2323.1|2321.6|2323.1|2321.6|2323.1|2321.6|2323.1|2321.6|0
1643842740000|2022-02-02 22:59:00|2323.07|2321.57|2323.07|2321.57|2323.07|2321.57|2323.07|2321.57|0
1643842750000|2022-02-02 22:59:10|2323.1|2321.6|2323.1|2321.6|2323.1|2321.6|2323.1|2321.6|0
1643842760000|2022-02-02 22:59:20|2323.07|2321.57|2322.95|2321.45|2323.07|2321.57|2322.92|2321.42|0
1643842770000|2022-02-02 22:59:30|2322.92|2321.42|2322.84|2321.34|2322.92|2321.42|2322.81|2321.31|0
1643842780000|2022-02-02 22:59:40|2322.77|2321.27|2322.84|2321.34|2322.88|2321.38|2322.77|2321.27|0
1643842790000|2022-02-02 22:59:50|2322.81|2321.31|2322.99|2321.49|2322.99|2321.49|2322.81|2321.31|0
1643842800000|2022-02-02 23:00:00|2322.78|2321.28|2322.76|2321.26|2323.21|2321.71|2322.72|2321.22|0
1643842810000|2022-02-02 23:00:10|2322.77|2321.27|2323.82|2322.32|2323.82|2322.32|2322.77|2321.27|0
1643842820000|2022-02-02 23:00:20|2323.78|2322.28|2323.87|2322.37|2323.92|2322.42|2323.78|2322.28|0
1643842830000|2022-02-02 23:00:30|2323.86|2322.36|2323.12|2321.62|2323.87|2322.37|2323.12|2321.62|0
1643842840000|2022-02-02 23:00:40|2323.11|2321.61|2323.17|2321.67|2323.31|2321.81|2323.08|2321.58|0
1643842850000|2022-02-02 23:00:50|2323.18|2321.68|2323.22|2321.72|2323.22|2321.72|2323.12|2321.62|0
1643842860000|2022-02-02 23:01:00|2323.24|2321.74|2323.5|2322|2323.5|2322|2323.24|2321.74|0
1643842870000|2022-02-02 23:01:10|2323.54|2322.04|2323.78|2322.28|2323.78|2322.28|2323.54|2322.04|0
1643842880000|2022-02-02 23:01:20|2323.76|2322.26|2323.96|2322.46|2324.06|2322.56|2323.68|2322.18|0
1643842890000|2022-02-02 23:01:30|2323.92|2322.42|2323.31|2321.81|2323.92|2322.42|2323.22|2321.72|0
1643842900000|2022-02-02 23:01:40|2323.33|2321.83|2322.81|2321.31|2323.4|2321.9|2322.81|2321.31|0
1643842910000|2022-02-02 23:01:50|2322.86|2321.36|2322.94|2321.44|2323.12|2321.62|2322.81|2321.31|0
1643842920000|2022-02-02 23:02:00|2322.93|2321.43|2323.09|2321.59|2323.09|2321.59|2322.81|2321.31|0
1643842930000|2022-02-02 23:02:10|2323.12|2321.62|2323.13|2321.63|2323.13|2321.63|2323.03|2321.53|0
1643842940000|2022-02-02 23:02:20|2323.17|2321.67|2323.57|2322.07|2323.64|2322.14|2323.17|2321.67|0
1643842950000|2022-02-02 23:02:30|2323.68|2322.18|2323.58|2322.08|2323.68|2322.18|2323.5|2322|0
1643842960000|2022-02-02 23:02:40|2323.54|2322.04|2323.64|2322.14|2323.73|2322.23|2323.5|2322|0
1643842970000|2022-02-02 23:02:50|2323.66|2322.16|2323.92|2322.42|2324.01|2322.51|2323.66|2322.16|0
1643842980000|2022-02-02 23:03:00|2323.91|2322.41|2323.54|2322.04|2323.96|2322.46|2323.54|2322.04|0
1643842990000|2022-02-02 23:03:10|2323.55|2322.05|2323.4|2321.9|2323.59|2322.09|2323.4|2321.9|0
1643843000000|2022-02-02 23:03:20|2323.38|2321.88|2323.03|2321.53|2323.38|2321.88|2323.03|2321.53|0
1643843010000|2022-02-02 23:03:30|2323.05|2321.55|2322.94|2321.44|2323.22|2321.72|2322.85|2321.35|0
1643843020000|2022-02-02 23:03:40|2322.93|2321.43|2323.08|2321.58|2323.08|2321.58|2322.71|2321.21|0
1643843030000|2022-02-02 23:03:50|2323.07|2321.57|2323.31|2321.81|2323.31|2321.81|2323.03|2321.53|0
1643843040000|2022-02-02 23:04:00|2323.24|2321.74|2322.71|2321.21|2323.24|2321.74|2322.71|2321.21|0
1643843050000|2022-02-02 23:04:10|2322.73|2321.23|2322.81|2321.31|2322.85|2321.35|2322.73|2321.23|0
1643843060000|2022-02-02 23:04:20|2322.83|2321.33|2322.94|2321.44|2323.03|2321.53|2322.83|2321.33|0
1643843070000|2022-02-02 23:04:30|2322.92|2321.42|2322.94|2321.44|2322.94|2321.44|2322.81|2321.31|0
1643843080000|2022-02-02 23:04:40|2322.92|2321.42|2322.76|2321.26|2322.92|2321.42|2322.71|2321.21|0
1643843090000|2022-02-02 23:04:50|2322.77|2321.27|2322.81|2321.31|2322.81|2321.31|2322.76|2321.26|0
1643843100000|2022-02-02 23:05:00|2322.83|2321.33|2323.08|2321.58|2323.22|2321.72|2322.83|2321.33|0
1643843110000|2022-02-02 23:05:10|2323.07|2321.57|2323.31|2321.81|2323.31|2321.81|2323.03|2321.53|0
1643843120000|2022-02-02 23:05:20|2323.29|2321.79|2323.17|2321.67|2323.29|2321.79|2323.12|2321.62|0
1643843130000|2022-02-02 23:05:30|2323.19|2321.69|2323.17|2321.67|2323.26|2321.76|2323.12|2321.62|0
1643843140000|2022-02-02 23:05:40|2323.18|2321.68|2323.12|2321.62|2323.22|2321.72|2323.12|2321.62|0
1643843160000|2022-02-02 23:06:00|2323.11|2321.61|2322.94|2321.44|2323.11|2321.61|2322.81|2321.31|0
1643843170000|2022-02-02 23:06:10|2322.95|2321.45|2322.94|2321.44|2323.03|2321.53|2322.94|2321.44|0
1643843180000|2022-02-02 23:06:20|2322.95|2321.45|2322.62|2321.12|2322.98|2321.48|2322.62|2321.12|0
1643843190000|2022-02-02 23:06:30|2322.6|2321.1|2322.53|2321.03|2322.71|2321.21|2322.53|2321.03|0
1643843200000|2022-02-02 23:06:40|2322.54|2321.04|2322.53|2321.03|2322.62|2321.12|2322.53|2321.03|0
1643843210000|2022-02-02 23:06:50|2322.55|2321.05|2323.12|2321.62|2323.12|2321.62|2322.55|2321.05|0
1643843220000|2022-02-02 23:07:00|2323.11|2321.61|2323.03|2321.53|2323.12|2321.62|2322.94|2321.44|0
1643843230000|2022-02-02 23:07:10|2323.02|2321.52|2323.03|2321.53|2323.03|2321.53|2322.85|2321.35|0
1643843240000|2022-02-02 23:07:20|2323.01|2321.51|2322.71|2321.21|2323.01|2321.51|2322.71|2321.21|0
1643843250000|2022-02-02 23:07:30|2322.7|2321.2|2322.62|2321.12|2322.7|2321.2|2322.62|2321.12|0
1643843260000|2022-02-02 23:07:40|2322.63|2321.13|2322.53|2321.03|2322.67|2321.17|2322.53|2321.03|0
1643843270000|2022-02-02 23:07:50|2322.57|2321.07|2322.71|2321.21|2322.76|2321.26|2322.57|2321.07|0
1643843280000|2022-02-02 23:08:00|2322.68|2321.18|2322.43|2320.93|2322.68|2321.18|2322.43|2320.93|0
1643843290000|2022-02-02 23:08:10|2322.47|2320.97|2322.62|2321.12|2322.62|2321.12|2322.47|2320.97|0
1643843300000|2022-02-02 23:08:20|2322.61|2321.11|2322.43|2320.93|2322.61|2321.11|2322.43|2320.93|0
1643843310000|2022-02-02 23:08:30|2322.41|2320.91|2322.34|2320.84|2322.41|2320.91|2322.34|2320.84|0
1643843320000|2022-02-02 23:08:40|2322.32|2320.82|2322.4|2320.9|2322.43|2320.93|2322.25|2320.75|0
1643843330000|2022-02-02 23:08:50|2322.29|2320.79|2322.15|2320.65|2322.34|2320.84|2322.15|2320.65|0
1643843340000|2022-02-02 23:09:00|2322.13|2320.63|2322.06|2320.56|2322.13|2320.63|2322.06|2320.56|0
1643843350000|2022-02-02 23:09:10|2322.1|2320.6|2322.15|2320.65|2322.25|2320.75|2322.1|2320.6|0
1643843360000|2022-02-02 23:09:20|2322.14|2320.64|2322.11|2320.61|2322.15|2320.65|2322.06|2320.56|0
1643843370000|2022-02-02 23:09:30|2322.12|2320.62|2322.25|2320.75|2322.43|2320.93|2322.12|2320.62|0
1643843380000|2022-02-02 23:09:40|2322.23|2320.73|2322.06|2320.56|2322.23|2320.73|2322.06|2320.56|0
1643843390000|2022-02-02 23:09:50|2322.04|2320.54|2321.97|2320.47|2322.04|2320.54|2321.97|2320.47|0
1643843400000|2022-02-02 23:10:00|2321.98|2320.48|2322.06|2320.56|2322.11|2320.61|2321.97|2320.47|0
1643843410000|2022-02-02 23:10:10|2322.05|2320.55|2321.97|2320.47|2322.05|2320.55|2321.97|2320.47|0
1643843420000|2022-02-02 23:10:20|2321.98|2320.48|2322.01|2320.51|2322.01|2320.51|2321.98|2320.48|0
1643843430000|2022-02-02 23:10:30|2322|2320.5|2321.97|2320.47|2322.06|2320.56|2321.97|2320.47|0
1643843440000|2022-02-02 23:10:40|2321.95|2320.45|2321.87|2320.37|2321.97|2320.47|2321.87|2320.37|0
1643843450000|2022-02-02 23:10:50|2321.85|2320.35|2321.78|2320.28|2321.85|2320.35|2321.78|2320.28|0
1643843480000|2022-02-02 23:11:20|2321.8|2320.3|2321.78|2320.28|2321.87|2320.37|2321.78|2320.28|0
1643843490000|2022-02-02 23:11:30|2321.76|2320.26|2321.69|2320.19|2321.76|2320.26|2321.65|2320.15|0
1643843500000|2022-02-02 23:11:40|2321.65|2320.15|2321.69|2320.19|2321.78|2320.28|2321.65|2320.15|0
1643843510000|2022-02-02 23:11:50|2321.7|2320.2|2321.96|2320.46|2321.97|2320.47|2321.7|2320.2|0
1643843520000|2022-02-02 23:12:00|2321.92|2320.42|2322.06|2320.56|2322.11|2320.61|2321.87|2320.37|0
1643843530000|2022-02-02 23:12:10|2322.08|2320.58|2322.15|2320.65|2322.15|2320.65|2322.08|2320.58|0
1643843540000|2022-02-02 23:12:20|2322.13|2320.63|2322.06|2320.56|2322.13|2320.63|2322.06|2320.56|0
1643843550000|2022-02-02 23:12:30|2322.03|2320.53|2321.78|2320.28|2322.03|2320.53|2321.78|2320.28|0
1643843560000|2022-02-02 23:12:40|2321.79|2320.29|2321.8|2320.3|2321.83|2320.33|2321.78|2320.28|0
1643843570000|2022-02-02 23:12:50|2321.87|2320.37|2321.87|2320.37|2321.97|2320.47|2321.83|2320.33|0
1643843580000|2022-02-02 23:13:00|2321.86|2320.36|2321.82|2320.32|2321.87|2320.37|2321.78|2320.28|0
1643843590000|2022-02-02 23:13:10|2321.78|2320.28|2321.97|2320.47|2321.97|2320.47|2321.78|2320.28|0
1643843600000|2022-02-02 23:13:20|2321.96|2320.46|2321.65|2320.15|2321.96|2320.46|2321.65|2320.15|0
1643843610000|2022-02-02 23:13:30|2321.66|2320.16|2321.55|2320.05|2321.78|2320.28|2321.55|2320.05|0
1643843620000|2022-02-02 23:13:40|2321.57|2320.07|2321.78|2320.28|2321.87|2320.37|2321.57|2320.07|0
1643843630000|2022-02-02 23:13:50|2321.76|2320.26|2321.65|2320.15|2321.78|2320.28|2321.65|2320.15|0
1643843640000|2022-02-02 23:14:00|2321.64|2320.14|2321.6|2320.1|2321.65|2320.15|2321.55|2320.05|0
1643843650000|2022-02-02 23:14:10|2321.59|2320.09|2321.46|2319.96|2321.6|2320.1|2321.46|2319.96|0
1643843660000|2022-02-02 23:14:20|2321.48|2319.98|2321.55|2320.05|2321.55|2320.05|2321.46|2319.96|0
1643843670000|2022-02-02 23:14:30|2321.56|2320.06|2321.55|2320.05|2321.6|2320.1|2321.55|2320.05|0
1643843680000|2022-02-02 23:14:40|2321.57|2320.07|2321.55|2320.05|2321.65|2320.15|2321.55|2320.05|0
1643843700000|2022-02-02 23:15:00|2321.57|2320.07|2321.65|2320.15|2321.69|2320.19|2321.55|2320.05|0
1643843710000|2022-02-02 23:15:10|2321.64|2320.14|2321.55|2320.05|2321.64|2320.14|2321.55|2320.05|0
1643843720000|2022-02-02 23:15:20|2321.59|2320.09|2321.7|2320.2|2321.78|2320.28|2321.59|2320.09|0
1643843730000|2022-02-02 23:15:30|2321.78|2320.28|2321.83|2320.33|2321.83|2320.33|2321.78|2320.28|0
1643843740000|2022-02-02 23:15:40|2321.86|2320.36|2322.07|2320.57|2322.15|2320.65|2321.86|2320.36|0
1643843750000|2022-02-02 23:15:50|2322.11|2320.61|2321.97|2320.47|2322.15|2320.65|2321.97|2320.47|0
1643843760000|2022-02-02 23:16:00|2321.95|2320.45|2321.97|2320.47|2322.06|2320.56|2321.87|2320.37|0
1643843770000|2022-02-02 23:16:10|2321.95|2320.45|2321.96|2320.46|2321.97|2320.47|2321.87|2320.37|0
1643843780000|2022-02-02 23:16:20|2321.92|2320.42|2321.87|2320.37|2321.92|2320.42|2321.87|2320.37|0
1643843790000|2022-02-02 23:16:30|2321.89|2320.39|2322.06|2320.56|2322.06|2320.56|2321.89|2320.39|0
1643843800000|2022-02-02 23:16:40|2322.07|2320.57|2322.25|2320.75|2322.25|2320.75|2322.07|2320.57|0
1643843810000|2022-02-02 23:16:50|2322.26|2320.76|2322.25|2320.75|2322.34|2320.84|2322.25|2320.75|0
1643843820000|2022-02-02 23:17:00|2322.23|2320.73|2322.16|2320.66|2322.23|2320.73|2322.06|2320.56|0
1643843830000|2022-02-02 23:17:10|2322.14|2320.64|2322.16|2320.66|2322.26|2320.76|2322.07|2320.57|0
1643843840000|2022-02-02 23:17:20|2322.18|2320.68|2322.16|2320.66|2322.26|2320.76|2322.12|2320.62|0
1643843850000|2022-02-02 23:17:30|2322.18|2320.68|2322.21|2320.71|2322.26|2320.76|2322.18|2320.68|0
1643843860000|2022-02-02 23:17:40|2322.2|2320.7|2322.26|2320.76|2322.26|2320.76|2322.16|2320.66|0
1643843870000|2022-02-02 23:17:50|2322.25|2320.75|2322.16|2320.66|2322.25|2320.75|2322.16|2320.66|0
1643843880000|2022-02-02 23:18:00|2322.14|2320.64|2321.79|2320.29|2322.14|2320.64|2321.7|2320.2|0
1643843890000|2022-02-02 23:18:10|2321.81|2320.31|2321.83|2320.33|2321.88|2320.38|2321.79|2320.29|0
1643843900000|2022-02-02 23:18:20|2321.79|2320.29|2321.79|2320.29|2321.88|2320.38|2321.79|2320.29|0
1643843910000|2022-02-02 23:18:30|2321.78|2320.28|2321.56|2320.06|2321.78|2320.28|2321.47|2319.97|0
1643843950000|2022-02-02 23:19:10|2321.55|2320.05|2321.47|2319.97|2321.55|2320.05|2321.47|2319.97|0
1643843970000|2022-02-02 23:19:30|2321.49|2319.99|2321.56|2320.06|2321.56|2320.06|2321.49|2319.99|0
1643843980000|2022-02-02 23:19:40|2321.55|2320.05|2321.56|2320.06|2321.56|2320.06|2321.47|2319.97|0
1643843990000|2022-02-02 23:19:50|2321.53|2320.03|2321.28|2319.78|2321.53|2320.03|2321.28|2319.78|0
1643844000000|2022-02-02 23:20:00|2321.3|2319.8|2321.28|2319.78|2321.38|2319.88|2321.28|2319.78|0
1643844010000|2022-02-02 23:20:10|2321.27|2319.77|2321.28|2319.78|2321.28|2319.78|2321.1|2319.6|0
1643844020000|2022-02-02 23:20:20|2321.27|2319.77|2321.19|2319.69|2321.28|2319.78|2321.19|2319.69|0
1643844060000|2022-02-02 23:21:00|2321.25|2319.75|2321.56|2320.06|2321.56|2320.06|2321.25|2319.75|0
1643844070000|2022-02-02 23:21:10|2321.52|2320.02|2321.47|2319.97|2321.66|2320.16|2321.47|2319.97|0
1643844090000|2022-02-02 23:21:30|2321.45|2319.95|2321.1|2319.6|2321.45|2319.95|2321.1|2319.6|0
1643844100000|2022-02-02 23:21:40|2321.12|2319.62|2321.38|2319.88|2321.38|2319.88|2321.12|2319.62|0
1643844110000|2022-02-02 23:21:50|2321.36|2319.86|2321.28|2319.78|2321.36|2319.86|2321.28|2319.78|0
1643844120000|2022-02-02 23:22:00|2321.3|2319.8|2321.38|2319.88|2321.47|2319.97|2321.3|2319.8|0
1643844130000|2022-02-02 23:22:10|2321.39|2319.89|2321.56|2320.06|2321.56|2320.06|2321.39|2319.89|0
1643844140000|2022-02-02 23:22:20|2321.57|2320.07|2321.66|2320.16|2321.66|2320.16|2321.56|2320.06|0
1643844150000|2022-02-02 23:22:30|2321.68|2320.18|2321.79|2320.29|2321.79|2320.29|2321.68|2320.18|0
1643844160000|2022-02-02 23:22:40|2321.77|2320.27|2321.66|2320.16|2321.77|2320.27|2321.66|2320.16|0
1643844170000|2022-02-02 23:22:50|2321.64|2320.14|2321.47|2319.97|2321.64|2320.14|2321.42|2319.92|0
1643844180000|2022-02-02 23:23:00|2321.49|2319.99|2321.19|2319.69|2321.56|2320.06|2321.19|2319.69|0
1643844190000|2022-02-02 23:23:10|2321.18|2319.68|2321.19|2319.69|2321.19|2319.69|2321.1|2319.6|0
1643844200000|2022-02-02 23:23:20|2321.17|2319.67|2321.1|2319.6|2321.19|2319.69|2321.1|2319.6|0
1643844210000|2022-02-02 23:23:30|2321.12|2319.62|2321.19|2319.69|2321.19|2319.69|2321.1|2319.6|0
1643844220000|2022-02-02 23:23:40|2321.17|2319.67|2321.19|2319.69|2321.19|2319.69|2321.1|2319.6|0
1643844240000|2022-02-02 23:24:00|2321.21|2319.71|2321.19|2319.69|2321.28|2319.78|2321.19|2319.69|0
1643844250000|2022-02-02 23:24:10|2321.21|2319.71|2321.47|2319.97|2321.47|2319.97|2321.21|2319.71|0
1643844260000|2022-02-02 23:24:20|2321.49|2319.99|2321.79|2320.29|2321.79|2320.29|2321.49|2319.99|0
1643844270000|2022-02-02 23:24:30|2321.77|2320.27|2321.56|2320.06|2321.77|2320.27|2321.56|2320.06|0
1643844280000|2022-02-02 23:24:40|2321.58|2320.08|2321.66|2320.16|2321.7|2320.2|2321.58|2320.08|0
1643844290000|2022-02-02 23:24:50|2321.67|2320.17|2321.56|2320.06|2321.79|2320.29|2321.56|2320.06|0
1643844300000|2022-02-02 23:25:00|2321.55|2320.05|2321.47|2319.97|2321.55|2320.05|2321.47|2319.97|0
1643844310000|2022-02-02 23:25:10|2321.45|2319.95|2321.38|2319.88|2321.45|2319.95|2321.28|2319.78|0
1643844330000|2022-02-02 23:25:30|2321.36|2319.86|2321.19|2319.69|2321.36|2319.86|2321.19|2319.69|0
1643844350000|2022-02-02 23:25:50|2321.17|2319.67|2321.19|2319.69|2321.19|2319.69|2321.1|2319.6|0
1643844360000|2022-02-02 23:26:00|2321.21|2319.71|2321.19|2319.69|2321.28|2319.78|2321.19|2319.69|0
1643844370000|2022-02-02 23:26:10|2321.17|2319.67|2321.38|2319.88|2321.38|2319.88|2321.1|2319.6|0
1643844380000|2022-02-02 23:26:20|2321.36|2319.86|2321.28|2319.78|2321.36|2319.86|2321.28|2319.78|0
1643844390000|2022-02-02 23:26:30|2321.29|2319.79|2321.1|2319.6|2321.33|2319.83|2321.1|2319.6|0
1643844400000|2022-02-02 23:26:40|2321.11|2319.61|2321.1|2319.6|2321.14|2319.64|2321.1|2319.6|0
1643844410000|2022-02-02 23:26:50|2321.12|2319.62|2321.19|2319.69|2321.19|2319.69|2321.1|2319.6|0
1643844430000|2022-02-02 23:27:10|2321.16|2319.66|2321.09|2319.59|2321.18|2319.68|2321.09|2319.59|0
1643844450000|2022-02-02 23:27:30|2321.11|2319.61|2321.18|2319.68|2321.18|2319.68|2321.11|2319.61|0
1643844460000|2022-02-02 23:27:40|2321.16|2319.66|2321.09|2319.59|2321.18|2319.68|2321.09|2319.59|0
1643844480000|2022-02-02 23:28:00|2321.11|2319.61|2321.18|2319.68|2321.27|2319.77|2321.09|2319.59|0
1643844490000|2022-02-02 23:28:10|2321.19|2319.69|2321.37|2319.87|2321.46|2319.96|2321.18|2319.68|0
1643844500000|2022-02-02 23:28:20|2321.38|2319.88|2321.32|2319.82|2321.41|2319.91|2321.27|2319.77|0
1643844510000|2022-02-02 23:28:30|2321.31|2319.81|2321.32|2319.82|2321.32|2319.82|2321.27|2319.77|0
1643844520000|2022-02-02 23:28:40|2321.31|2319.81|2321.09|2319.59|2321.31|2319.81|2321.09|2319.59|0
1643844530000|2022-02-02 23:28:50|2321.1|2319.6|2321.18|2319.68|2321.18|2319.68|2321.09|2319.59|0
1643844550000|2022-02-02 23:29:10|2321.2|2319.7|2321.18|2319.68|2321.27|2319.77|2321.18|2319.68|0
1643844570000|2022-02-02 23:29:30|2321.16|2319.66|2321.09|2319.59|2321.16|2319.66|2321.09|2319.59|0
1643844580000|2022-02-02 23:29:40|2321.1|2319.6|2321.18|2319.68|2321.18|2319.68|2321.09|2319.59|0
1643844590000|2022-02-02 23:29:50|2321.2|2319.7|2321.18|2319.68|2321.27|2319.77|2321.18|2319.68|0
1643844600000|2022-02-02 23:30:00|2321.16|2319.66|2321.27|2319.77|2321.27|2319.77|2321.09|2319.59|0
1643844610000|2022-02-02 23:30:10|2321.26|2319.76|2321.09|2319.59|2321.27|2319.77|2321.09|2319.59|0
1643844620000|2022-02-02 23:30:20|2320.97|2319.47|2320.62|2319.12|2320.97|2319.47|2320.53|2319.03|0
1643844630000|2022-02-02 23:30:30|2320.6|2319.1|2320.53|2319.03|2320.62|2319.12|2320.44|2318.94|0
1643844640000|2022-02-02 23:30:40|2320.52|2319.02|2320.62|2319.12|2320.71|2319.21|2320.44|2318.94|0
1643844650000|2022-02-02 23:30:50|2320.63|2319.13|2320.4|2318.9|2320.67|2319.17|2320.4|2318.9|0
1643844660000|2022-02-02 23:31:00|2320.42|2318.92|2320.4|2318.9|2320.53|2319.03|2320.4|2318.9|0
1643844680000|2022-02-02 23:31:20|2320.38|2318.88|2320.21|2318.71|2320.38|2318.88|2320.21|2318.71|0
1643844690000|2022-02-02 23:31:30|2320.23|2318.73|2320.26|2318.76|2320.35|2318.85|2320.21|2318.71|0
1643844700000|2022-02-02 23:31:40|2320.27|2318.77|2320.12|2318.62|2320.3|2318.8|2320.12|2318.62|0
1643844720000|2022-02-02 23:32:00|2320.14|2318.64|2320.21|2318.71|2320.21|2318.71|2320.14|2318.64|0
1643844730000|2022-02-02 23:32:10|2320.19|2318.69|2320.12|2318.62|2320.19|2318.69|2320.12|2318.62|0
1643844740000|2022-02-02 23:32:20|2320.14|2318.64|2320.12|2318.62|2320.21|2318.71|2320.12|2318.62|0
1643844750000|2022-02-02 23:32:30|2320.1|2318.6|2320.02|2318.52|2320.1|2318.6|2320.02|2318.52|0
1643844760000|2022-02-02 23:32:40|2320.03|2318.53|2320.02|2318.52|2320.07|2318.57|2320.02|2318.52|0
1643844770000|2022-02-02 23:32:50|2320.04|2318.54|2320.07|2318.57|2320.12|2318.62|2320.04|2318.54|0
1643844780000|2022-02-02 23:33:00|2320.08|2318.58|2320.02|2318.52|2320.12|2318.62|2320.02|2318.52|0
1643844790000|2022-02-02 23:33:10|2320.04|2318.54|2320.12|2318.62|2320.12|2318.62|2320.04|2318.54|0
1643844800000|2022-02-02 23:33:20|2320.11|2318.61|2320.12|2318.62|2320.12|2318.62|2320.07|2318.57|0
1643844810000|2022-02-02 23:33:30|2320.11|2318.61|2320.07|2318.57|2320.12|2318.62|2320.07|2318.57|0
1643844820000|2022-02-02 23:33:40|2320.06|2318.56|2320.12|2318.62|2320.12|2318.62|2320.02|2318.52|0
1643844830000|2022-02-02 23:33:50|2320.1|2318.6|2320.02|2318.52|2320.1|2318.6|2320.02|2318.52|0
1643844870000|2022-02-02 23:34:30|2320.04|2318.54|2320.21|2318.71|2320.21|2318.71|2320.04|2318.54|0
1643844880000|2022-02-02 23:34:40|2320.23|2318.73|2320.3|2318.8|2320.3|2318.8|2320.23|2318.73|0
1643844900000|2022-02-02 23:35:00|2320.31|2318.81|2320.4|2318.9|2320.53|2319.03|2320.31|2318.81|0
1643844910000|2022-02-02 23:35:10|2320.41|2318.91|2320.4|2318.9|2320.53|2319.03|2320.4|2318.9|0
1643844920000|2022-02-02 23:35:20|2320.41|2318.91|2320.57|2319.07|2320.57|2319.07|2320.4|2318.9|0
1643844930000|2022-02-02 23:35:30|2320.58|2319.08|2320.21|2318.71|2320.62|2319.12|2320.21|2318.71|0
1643844940000|2022-02-02 23:35:40|2320.19|2318.69|2320.11|2318.61|2320.19|2318.69|2320.11|2318.61|0
1643844950000|2022-02-02 23:35:50|2320.07|2318.57|2320.02|2318.52|2320.07|2318.57|2319.93|2318.43|0
1643844960000|2022-02-02 23:36:00|2320.03|2318.53|2319.93|2318.43|2320.11|2318.61|2319.93|2318.43|0
1643844970000|2022-02-02 23:36:10|2319.92|2318.42|2319.93|2318.43|2319.93|2318.43|2319.83|2318.33|0
1643844980000|2022-02-02 23:36:20|2319.92|2318.42|2319.83|2318.33|2319.92|2318.42|2319.83|2318.33|0
1643844990000|2022-02-02 23:36:30|2319.79|2318.29|2319.44|2317.94|2319.79|2318.29|2319.44|2317.94|0
1643845000000|2022-02-02 23:36:40|2319.42|2317.92|2319.25|2317.75|2319.42|2317.92|2319.25|2317.75|0
1643845010000|2022-02-02 23:36:50|2319.26|2317.76|2319.29|2317.79|2319.44|2317.94|2319.25|2317.75|0
1643845020000|2022-02-02 23:37:00|2319.25|2317.75|2319.35|2317.85|2319.39|2317.89|2319.16|2317.66|0
1643845030000|2022-02-02 23:37:10|2319.34|2317.84|2319.42|2317.92|2319.49|2317.99|2319.25|2317.75|0
1643845040000|2022-02-02 23:37:20|2319.35|2317.85|2319.44|2317.94|2319.44|2317.94|2319.35|2317.85|0
1643845050000|2022-02-02 23:37:30|2319.5|2318|2319.72|2318.22|2319.72|2318.22|2319.5|2318|0
1643845060000|2022-02-02 23:37:40|2319.71|2318.21|2319.58|2318.08|2319.72|2318.22|2319.58|2318.08|0
1643845070000|2022-02-02 23:37:50|2319.61|2318.11|2319.63|2318.13|2319.72|2318.22|2319.61|2318.11|0
1643845080000|2022-02-02 23:38:00|2319.64|2318.14|2319.5|2318|2319.72|2318.22|2319.44|2317.94|0
1643845090000|2022-02-02 23:38:10|2319.53|2318.03|2319.44|2317.94|2319.53|2318.03|2319.44|2317.94|0
1643845100000|2022-02-02 23:38:20|2319.42|2317.92|2319.16|2317.66|2319.42|2317.92|2319.16|2317.66|0
1643845110000|2022-02-02 23:38:30|2319.18|2317.68|2319.25|2317.75|2319.39|2317.89|2319.16|2317.66|0
1643845120000|2022-02-02 23:38:40|2319.24|2317.74|2318.9|2317.4|2319.25|2317.75|2318.9|2317.4|0
1643845130000|2022-02-02 23:38:50|2318.92|2317.42|2318.9|2317.4|2319.22|2317.72|2318.9|2317.4|0
1643845140000|2022-02-02 23:39:00|2318.91|2317.41|2319|2317.5|2319.13|2317.63|2318.9|2317.4|0
1643845150000|2022-02-02 23:39:10|2319.02|2317.52|2319.65|2318.15|2319.87|2318.37|2319.02|2317.52|0
1643845160000|2022-02-02 23:39:20|2319.66|2318.16|2319.4|2317.9|2319.74|2318.24|2319.37|2317.87|0
1643845170000|2022-02-02 23:39:30|2319.37|2317.87|2319.37|2317.87|2319.74|2318.24|2319.37|2317.87|0
1643845180000|2022-02-02 23:39:40|2319.41|2317.91|2319.46|2317.96|2319.55|2318.05|2319.41|2317.91|0
1643845190000|2022-02-02 23:39:50|2319.45|2317.95|2319.37|2317.87|2319.46|2317.96|2319.37|2317.87|0
1643845200000|2022-02-02 23:40:00|2319.39|2317.89|2319.09|2317.59|2319.46|2317.96|2319.09|2317.59|0
1643845210000|2022-02-02 23:40:10|2319.11|2317.61|2319.18|2317.68|2319.18|2317.68|2319.11|2317.61|0
1643845220000|2022-02-02 23:40:20|2319.19|2317.69|2319.09|2317.59|2319.23|2317.73|2319.09|2317.59|0
1643845230000|2022-02-02 23:40:30|2319.1|2317.6|2319.09|2317.59|2319.18|2317.68|2319.09|2317.59|0
1643845240000|2022-02-02 23:40:40|2319.11|2317.61|2319.27|2317.77|2319.37|2317.87|2319.09|2317.59|0
1643845250000|2022-02-02 23:40:50|2319.26|2317.76|2319.18|2317.68|2319.26|2317.76|2319.09|2317.59|0
1643845260000|2022-02-02 23:41:00|2319.2|2317.7|2319.27|2317.77|2319.37|2317.87|2319.2|2317.7|0
1643845270000|2022-02-02 23:41:10|2319.26|2317.76|2319.18|2317.68|2319.27|2317.77|2319.09|2317.59|0
1643845280000|2022-02-02 23:41:20|2319.17|2317.67|2319.18|2317.68|2319.18|2317.68|2319.09|2317.59|0
1643845290000|2022-02-02 23:41:30|2319.17|2317.67|2319.04|2317.54|2319.17|2317.67|2318.99|2317.49|0
1643845300000|2022-02-02 23:41:40|2319.05|2317.55|2318.9|2317.4|2319.09|2317.59|2318.9|2317.4|0
1643845310000|2022-02-02 23:41:50|2318.91|2317.41|2318.81|2317.31|2318.95|2317.45|2318.71|2317.21|0
1643845320000|2022-02-02 23:42:00|2318.8|2317.3|2318.62|2317.12|2318.85|2317.35|2318.54|2317.04|0
1643845330000|2022-02-02 23:42:10|2318.08|2316.58|2318.08|2316.58|2318.08|2316.58|2317.86|2316.36|0
1643845340000|2022-02-02 23:42:20|2318.07|2316.57|2318.08|2316.58|2318.17|2316.67|2317.95|2316.45|0
1643845350000|2022-02-02 23:42:30|2318.09|2316.59|2318.12|2316.62|2318.22|2316.72|2318.08|2316.58|0
1643845360000|2022-02-02 23:42:40|2318.11|2316.61|2318.17|2316.67|2318.17|2316.67|2318.07|2316.57|0
1643845370000|2022-02-02 23:42:50|2318.14|2316.64|2317.9|2316.4|2318.17|2316.67|2317.86|2316.36|0
1643845380000|2022-02-02 23:43:00|2317.91|2316.41|2318.08|2316.58|2318.13|2316.63|2317.9|2316.4|0
1643845390000|2022-02-02 23:43:10|2318.09|2316.59|2318.27|2316.77|2318.27|2316.77|2318.08|2316.58|0
1643845400000|2022-02-02 23:43:20|2318.25|2316.75|2318.22|2316.72|2318.27|2316.77|2318.17|2316.67|0
1643845410000|2022-02-02 23:43:30|2318.23|2316.73|2318.08|2316.58|2318.27|2316.77|2318.08|2316.58|0
1643845420000|2022-02-02 23:43:40|2318.09|2316.59|2318.08|2316.58|2318.13|2316.63|2318.08|2316.58|0
1643845430000|2022-02-02 23:43:50|2318.07|2316.57|2318.17|2316.67|2318.17|2316.67|2318|2316.5|0
1643845440000|2022-02-02 23:44:00|2318.19|2316.69|2318.45|2316.95|2318.45|2316.95|2318.19|2316.69|0
1643845450000|2022-02-02 23:44:10|2318.43|2316.93|2318.36|2316.86|2318.43|2316.93|2318.36|2316.86|0
1643845460000|2022-02-02 23:44:20|2318.34|2316.84|2317.95|2316.45|2318.34|2316.84|2317.95|2316.45|0
1643845470000|2022-02-02 23:44:30|2317.93|2316.43|2317.86|2316.36|2317.93|2316.43|2317.86|2316.36|0
1643845480000|2022-02-02 23:44:40|2317.88|2316.38|2317.95|2316.45|2318.08|2316.58|2317.86|2316.36|0
1643845490000|2022-02-02 23:44:50|2317.94|2316.44|2317.76|2316.26|2317.94|2316.44|2317.76|2316.26|0
1643845500000|2022-02-02 23:45:00|2317.77|2316.27|2318.08|2316.58|2318.17|2316.67|2317.77|2316.27|0
1643845510000|2022-02-02 23:45:10|2318.07|2316.57|2318.17|2316.67|2318.22|2316.72|2318|2316.5|0
1643845520000|2022-02-02 23:45:20|2318.16|2316.66|2318.06|2316.56|2318.16|2316.66|2318.06|2316.56|0
1643845530000|2022-02-02 23:45:30|2317.95|2316.45|2317.86|2316.36|2317.95|2316.45|2317.81|2316.31|0
1643845540000|2022-02-02 23:45:40|2317.84|2316.34|2317.67|2316.17|2317.86|2316.36|2317.67|2316.17|0
1643845550000|2022-02-02 23:45:50|2317.65|2316.15|2317.58|2316.08|2317.65|2316.15|2317.58|2316.08|0
1643845560000|2022-02-02 23:46:00|2317.56|2316.06|2317.57|2316.07|2317.58|2316.08|2317.47|2315.97|0
1643845570000|2022-02-02 23:46:10|2317.61|2316.11|2317.52|2316.02|2317.66|2316.16|2317.47|2315.97|0
1643845580000|2022-02-02 23:46:20|2317.51|2316.01|2317.47|2315.97|2317.51|2316.01|2317.47|2315.97|0
1643845600000|2022-02-02 23:46:40|2317.46|2315.96|2317.38|2315.88|2317.46|2315.96|2317.38|2315.88|0
1643845620000|2022-02-02 23:47:00|2317.4|2315.9|2317.47|2315.97|2317.52|2316.02|2317.4|2315.9|0
1643845630000|2022-02-02 23:47:10|2317.45|2315.95|2317.47|2315.97|2317.47|2315.97|2317.38|2315.88|0
1643845640000|2022-02-02 23:47:20|2317.46|2315.96|2317.38|2315.88|2317.46|2315.96|2317.38|2315.88|0
1643845670000|2022-02-02 23:47:50|2317.39|2315.89|2317.46|2315.96|2317.47|2315.97|2317.39|2315.89|0
1643845680000|2022-02-02 23:48:00|2317.42|2315.92|2317.28|2315.78|2317.42|2315.92|2317.28|2315.78|0
1643845690000|2022-02-02 23:48:10|2317.3|2315.8|2317.33|2315.83|2317.38|2315.88|2317.28|2315.78|0
1643845700000|2022-02-02 23:48:20|2317.34|2315.84|2317.28|2315.78|2317.38|2315.88|2317.28|2315.78|0
1643845740000|2022-02-02 23:49:00|2317.3|2315.8|2317.38|2315.88|2317.38|2315.88|2317.28|2315.78|0
1643845750000|2022-02-02 23:49:10|2317.36|2315.86|2317.38|2315.88|2317.38|2315.88|2317.28|2315.78|0
1643845760000|2022-02-02 23:49:20|2317.36|2315.86|2317.28|2315.78|2317.36|2315.86|2317.28|2315.78|0
1643845790000|2022-02-02 23:49:50|2317.29|2315.79|2317.28|2315.78|2317.33|2315.83|2317.28|2315.78|0
1643845810000|2022-02-02 23:50:10|2317.27|2315.77|2317.19|2315.69|2317.27|2315.77|2317.19|2315.69|0
1643845820000|2022-02-02 23:50:20|2317.21|2315.71|2317.38|2315.88|2317.38|2315.88|2317.19|2315.69|0
1643845830000|2022-02-02 23:50:30|2317.39|2315.89|2317.57|2316.07|2317.57|2316.07|2317.39|2315.89|0
1643845840000|2022-02-02 23:50:40|2317.53|2316.03|2317.57|2316.07|2317.57|2316.07|2317.38|2315.88|0
1643845850000|2022-02-02 23:50:50|2317.61|2316.11|2317.94|2316.44|2317.94|2316.44|2317.61|2316.11|0
1643845860000|2022-02-02 23:51:00|2317.92|2316.42|2317.57|2316.07|2317.92|2316.42|2317.52|2316.02|0
1643845870000|2022-02-02 23:51:10|2317.61|2316.11|2317.38|2315.88|2317.75|2316.25|2317.38|2315.88|0
1643845880000|2022-02-02 23:51:20|2317.4|2315.9|2317.47|2315.97|2317.47|2315.97|2317.4|2315.9|0
1643845890000|2022-02-02 23:51:30|2317.46|2315.96|2317.28|2315.78|2317.46|2315.96|2317.28|2315.78|0
1643845900000|2022-02-02 23:51:40|2317.24|2315.74|2317.28|2315.78|2317.38|2315.88|2317.19|2315.69|0
1643845910000|2022-02-02 23:51:50|2317.29|2315.79|2317.75|2316.25|2317.75|2316.25|2317.29|2315.79|0
1643845920000|2022-02-02 23:52:00|2317.74|2316.24|2317.75|2316.25|2317.85|2316.35|2317.66|2316.16|0
1643845930000|2022-02-02 23:52:10|2317.77|2316.27|2317.89|2316.39|2317.94|2316.44|2317.77|2316.27|0
1643845940000|2022-02-02 23:52:20|2317.9|2316.4|2317.85|2316.35|2317.94|2316.44|2317.8|2316.3|0
1643845950000|2022-02-02 23:52:30|2317.89|2316.39|2317.57|2316.07|2317.89|2316.39|2317.57|2316.07|0
1643845960000|2022-02-02 23:52:40|2317.55|2316.05|2317.47|2315.97|2317.57|2316.07|2317.47|2315.97|0
1643845970000|2022-02-02 23:52:50|2317.5|2316|2317.61|2316.11|2317.71|2316.21|2317.5|2316|0
1643845980000|2022-02-02 23:53:00|2317.62|2316.12|2317.61|2316.11|2317.66|2316.16|2317.57|2316.07|0
1643845990000|2022-02-02 23:53:10|2317.6|2316.1|2317.57|2316.07|2317.6|2316.1|2317.57|2316.07|0
1643846000000|2022-02-02 23:53:20|2317.61|2316.11|2317.66|2316.16|2317.66|2316.16|2317.61|2316.11|0
1643846010000|2022-02-02 23:53:30|2317.65|2316.15|2317.66|2316.16|2317.66|2316.16|2317.57|2316.07|0
1643846020000|2022-02-02 23:53:40|2317.67|2316.17|2317.66|2316.16|2317.75|2316.25|2317.66|2316.16|0
1643846030000|2022-02-02 23:53:50|2317.65|2316.15|2317.75|2316.25|2317.75|2316.25|2317.61|2316.11|0
1643846040000|2022-02-02 23:54:00|2317.74|2316.24|2317.85|2316.35|2317.85|2316.35|2317.66|2316.16|0
1643846050000|2022-02-02 23:54:10|2317.83|2316.33|2317.85|2316.35|2317.94|2316.44|2317.75|2316.25|0
1643846060000|2022-02-02 23:54:20|2317.83|2316.33|2317.85|2316.35|2317.85|2316.35|2317.75|2316.25|0
1643846070000|2022-02-02 23:54:30|2317.89|2316.39|2317.85|2316.35|2317.94|2316.44|2317.85|2316.35|0
1643846080000|2022-02-02 23:54:40|2317.86|2316.36|2317.94|2316.44|2317.94|2316.44|2317.86|2316.36|0
1643846090000|2022-02-02 23:54:50|2317.92|2316.42|2317.85|2316.35|2317.92|2316.42|2317.75|2316.25|0
1643846100000|2022-02-02 23:55:00|2317.83|2316.33|2317.75|2316.25|2317.83|2316.33|2317.75|2316.25|0
1643846110000|2022-02-02 23:55:10|2317.73|2316.23|2317.66|2316.16|2317.73|2316.23|2317.66|2316.16|0
1643846120000|2022-02-02 23:55:20|2317.68|2316.18|2317.66|2316.16|2317.75|2316.25|2317.57|2316.07|0
1643846130000|2022-02-02 23:55:30|2317.64|2316.14|2317.57|2316.07|2317.64|2316.14|2317.57|2316.07|0
1643846140000|2022-02-02 23:55:40|2317.61|2316.11|2317.57|2316.07|2317.66|2316.16|2317.57|2316.07|0
1643846150000|2022-02-02 23:55:50|2317.56|2316.06|2317.47|2315.97|2317.57|2316.07|2317.47|2315.97|0
1643846160000|2022-02-02 23:56:00|2317.49|2315.99|2317.71|2316.21|2317.71|2316.21|2317.47|2315.97|0
1643846170000|2022-02-02 23:56:10|2317.7|2316.2|2317.57|2316.07|2317.7|2316.2|2317.57|2316.07|0
1643846180000|2022-02-02 23:56:20|2317.56|2316.06|2317.57|2316.07|2317.57|2316.07|2317.47|2315.97|0
1643846190000|2022-02-02 23:56:30|2317.61|2316.11|2317.57|2316.07|2317.61|2316.11|2317.57|2316.07|0
1643846200000|2022-02-02 23:56:40|2317.56|2316.06|2317.47|2315.97|2317.56|2316.06|2317.47|2315.97|0
1643846210000|2022-02-02 23:56:50|2317.46|2315.96|2317.24|2315.74|2317.46|2315.96|2317.24|2315.74|0
1643846220000|2022-02-02 23:57:00|2317.25|2315.75|2317.19|2315.69|2317.28|2315.78|2317.19|2315.69|0
1643846230000|2022-02-02 23:57:10|2317.21|2315.71|2317.38|2315.88|2317.47|2315.97|2317.21|2315.71|0
1643846240000|2022-02-02 23:57:20|2317.44|2315.94|2317.57|2316.07|2317.66|2316.16|2317.44|2315.94|0
1643846250000|2022-02-02 23:57:30|2317.55|2316.05|2317.38|2315.88|2317.55|2316.05|2317.38|2315.88|0
1643846260000|2022-02-02 23:57:40|2317.4|2315.9|2317.57|2316.07|2317.61|2316.11|2317.4|2315.9|0
1643846270000|2022-02-02 23:57:50|2317.58|2316.08|2317.94|2316.44|2317.94|2316.44|2317.58|2316.08|0
1643846280000|2022-02-02 23:58:00|2317.95|2316.45|2317.38|2315.88|2318.16|2316.66|2317.38|2315.88|0
1643846290000|2022-02-02 23:58:10|2317.4|2315.9|2317.28|2315.78|2317.61|2316.11|2317.28|2315.78|0
1643846300000|2022-02-02 23:58:20|2317.29|2315.79|2317.24|2315.74|2317.38|2315.88|2317.24|2315.74|0
1643846310000|2022-02-02 23:58:30|2317.25|2315.75|2317.38|2315.88|2317.38|2315.88|2317.19|2315.69|0
1643846320000|2022-02-02 23:58:40|2317.37|2315.87|2317.28|2315.78|2317.42|2315.92|2317.28|2315.78|0
1643846330000|2022-02-02 23:58:50|2317.3|2315.8|2317.42|2315.92|2317.47|2315.97|2317.3|2315.8|0
1643846340000|2022-02-02 23:59:00|2317.38|2315.88|2317.47|2315.97|2317.47|2315.97|2317.28|2315.78|0
1643846350000|2022-02-02 23:59:10|2317.46|2315.96|2317.38|2315.88|2317.46|2315.96|2317.38|2315.88|0
1643846360000|2022-02-02 23:59:20|2317.36|2315.86|2317.47|2315.97|2317.47|2315.97|2317.28|2315.78|0
1643846370000|2022-02-02 23:59:30|2317.48|2315.98|2317.57|2316.07|2317.57|2316.07|2317.48|2315.98|0
1643846380000|2022-02-02 23:59:40|2317.55|2316.05|2317.38|2315.88|2317.55|2316.05|2317.38|2315.88|0
1643846390000|2022-02-02 23:59:50|2317.39|2315.89|2317.52|2316.02|2317.52|2316.02|2317.39|2315.89|0
1643846400000|2022-02-03 00:00:00|2317.51|2316.01|2317.66|2316.16|2317.66|2316.16|2317.38|2315.88|0
1643846410000|2022-02-03 00:00:10|2317.67|2316.17|2317.66|2316.16|2318.07|2316.57|2317.66|2316.16|0
1643846420000|2022-02-03 00:00:20|2317.64|2316.14|2317.57|2316.07|2317.66|2316.16|2317.57|2316.07|0
1643846430000|2022-02-03 00:00:30|2317.61|2316.11|2317.94|2316.44|2318.16|2316.66|2317.61|2316.11|0
1643846440000|2022-02-03 00:00:40|2317.95|2316.45|2318.16|2316.66|2318.16|2316.66|2317.85|2316.35|0
1643846450000|2022-02-03 00:00:50|2318.15|2316.65|2317.89|2316.39|2318.16|2316.66|2317.89|2316.39|0
1643846460000|2022-02-03 00:01:00|2317.88|2316.38|2317.99|2316.49|2318.16|2316.66|2317.85|2316.35|0
1643846470000|2022-02-03 00:01:10|2318|2316.5|2317.94|2316.44|2318.07|2316.57|2317.85|2316.35|0
1643846480000|2022-02-03 00:01:20|2317.92|2316.42|2317.85|2316.35|2317.94|2316.44|2317.85|2316.35|0
1643846490000|2022-02-03 00:01:30|2317.86|2316.36|2317.94|2316.44|2317.99|2316.49|2317.85|2316.35|0
1643846500000|2022-02-03 00:01:40|2317.95|2316.45|2318.16|2316.66|2318.16|2316.66|2317.95|2316.45|0
1643846510000|2022-02-03 00:01:50|2318.17|2316.67|2318.16|2316.66|2318.26|2316.76|2318.16|2316.66|0
1643846520000|2022-02-03 00:02:00|2318.17|2316.67|2318.54|2317.04|2318.54|2317.04|2318.16|2316.66|0
1643846530000|2022-02-03 00:02:10|2318.53|2317.03|2318.49|2316.99|2318.54|2317.04|2318.44|2316.94|0
1643846540000|2022-02-03 00:02:20|2318.5|2317|2318.72|2317.22|2318.72|2317.22|2318.5|2317|0
1643846550000|2022-02-03 00:02:30|2318.7|2317.2|2318.26|2316.76|2318.7|2317.2|2318.26|2316.76|0
1643846560000|2022-02-03 00:02:40|2318.28|2316.78|2318.35|2316.85|2318.35|2316.85|2318.26|2316.76|0
1643846570000|2022-02-03 00:02:50|2318.36|2316.86|2318.26|2316.76|2318.44|2316.94|2318.26|2316.76|0
1643846580000|2022-02-03 00:03:00|2318.28|2316.78|2318.5|2317|2318.54|2317.04|2318.26|2316.76|0
1643846590000|2022-02-03 00:03:10|2318.54|2317.04|2318.72|2317.22|2318.72|2317.22|2318.54|2317.04|0
1643846600000|2022-02-03 00:03:20|2318.73|2317.23|2318.82|2317.32|2318.91|2317.41|2318.73|2317.23|0
1643846610000|2022-02-03 00:03:30|2318.88|2317.38|2318.69|2317.19|2318.88|2317.38|2318.69|2317.19|0
1643846620000|2022-02-03 00:03:40|2318.71|2317.21|2318.74|2317.24|2318.78|2317.28|2318.71|2317.21|0
1643846630000|2022-02-03 00:03:50|2318.75|2317.25|2318.88|2317.38|2319.02|2317.52|2318.75|2317.25|0
1643846640000|2022-02-03 00:04:00|2318.9|2317.4|2318.97|2317.47|2319.06|2317.56|2318.88|2317.38|0
1643846650000|2022-02-03 00:04:10|2318.99|2317.49|2318.97|2317.47|2319.06|2317.56|2318.97|2317.47|0
1643846660000|2022-02-03 00:04:20|2318.95|2317.45|2318.88|2317.38|2318.95|2317.45|2318.88|2317.38|0
1643846670000|2022-02-03 00:04:30|2318.87|2317.37|2318.78|2317.28|2318.87|2317.37|2318.74|2317.24|0
1643846680000|2022-02-03 00:04:40|2318.8|2317.3|2318.88|2317.38|2318.92|2317.42|2318.8|2317.3|0
1643846690000|2022-02-03 00:04:50|2318.87|2317.37|2318.78|2317.28|2318.88|2317.38|2318.78|2317.28|0
1643846700000|2022-02-03 00:05:00|2318.79|2317.29|2318.82|2317.32|2318.97|2317.47|2318.78|2317.28|0
1643846710000|2022-02-03 00:05:10|2318.78|2317.28|2318.69|2317.19|2318.97|2317.47|2318.69|2317.19|0
1643846720000|2022-02-03 00:05:20|2318.7|2317.2|2318.55|2317.05|2318.74|2317.24|2318.5|2317|0
1643846730000|2022-02-03 00:05:30|2318.56|2317.06|2318.6|2317.1|2318.78|2317.28|2318.5|2317|0
1643846740000|2022-02-03 00:05:40|2318.62|2317.12|2318.6|2317.1|2318.69|2317.19|2318.6|2317.1|0
1643846750000|2022-02-03 00:05:50|2318.59|2317.09|2318.5|2317|2318.59|2317.09|2318.5|2317|0
1643846760000|2022-02-03 00:06:00|2318.51|2317.01|2318.22|2316.72|2318.55|2317.05|2318.22|2316.72|0
1643846770000|2022-02-03 00:06:10|2318.24|2316.74|2318.13|2316.63|2318.32|2316.82|2318.13|2316.63|0
1643846780000|2022-02-03 00:06:20|2318.15|2316.65|2318.13|2316.63|2318.22|2316.72|2318.13|2316.63|0
1643846790000|2022-02-03 00:06:30|2318.15|2316.65|2318.2|2316.7|2318.27|2316.77|2318.15|2316.65|0
1643846800000|2022-02-03 00:06:40|2318.13|2316.63|2317.68|2316.18|2318.18|2316.68|2317.63|2316.13|0
1643846810000|2022-02-03 00:06:50|2317.53|2316.03|2317.72|2316.22|2317.81|2316.31|2317.53|2316.03|0
1643846820000|2022-02-03 00:07:00|2317.73|2316.23|2317.66|2316.16|2317.77|2316.27|2317.63|2316.13|0
1643846830000|2022-02-03 00:07:10|2317.63|2316.13|2317.58|2316.08|2317.72|2316.22|2317.53|2316.03|0
1643846840000|2022-02-03 00:07:20|2317.57|2316.07|2317.53|2316.03|2317.63|2316.13|2317.44|2315.94|0
1643846850000|2022-02-03 00:07:30|2317.51|2316.01|2317.25|2315.75|2317.51|2316.01|2317.25|2315.75|0
1643846860000|2022-02-03 00:07:40|2317.26|2315.76|2317.33|2315.83|2317.44|2315.94|2317.25|2315.75|0
1643846870000|2022-02-03 00:07:50|2317.25|2315.75|2317.25|2315.75|2317.34|2315.84|2317.25|2315.75|0
1643846890000|2022-02-03 00:08:10|2317.26|2315.76|2317.44|2315.94|2317.44|2315.94|2317.25|2315.75|0
1643846900000|2022-02-03 00:08:20|2317.43|2315.93|2317.44|2315.94|2317.44|2315.94|2317.39|2315.89|0
1643846910000|2022-02-03 00:08:30|2317.46|2315.96|2317.72|2316.22|2317.77|2316.27|2317.46|2315.96|0
1643846920000|2022-02-03 00:08:40|2317.71|2316.21|2317.44|2315.94|2317.71|2316.21|2317.34|2315.84|0
1643846930000|2022-02-03 00:08:50|2317.43|2315.93|2317.25|2315.75|2317.44|2315.94|2317.25|2315.75|0
1643846940000|2022-02-03 00:09:00|2317.29|2315.79|2317.34|2315.84|2317.44|2315.94|2317.29|2315.79|0
1643846950000|2022-02-03 00:09:10|2317.36|2315.86|2317.53|2316.03|2317.53|2316.03|2317.36|2315.86|0
1643846960000|2022-02-03 00:09:20|2317.52|2316.02|2317.53|2316.03|2317.53|2316.03|2317.34|2315.84|0
1643846970000|2022-02-03 00:09:30|2317.56|2316.06|2317.25|2315.75|2317.67|2316.17|2317.25|2315.75|0
1643846980000|2022-02-03 00:09:40|2317.33|2315.83|2317.63|2316.13|2317.67|2316.17|2317.33|2315.83|0
1643846990000|2022-02-03 00:09:50|2317.61|2316.11|2317.53|2316.03|2317.61|2316.11|2317.44|2315.94|0
1643847000000|2022-02-03 00:10:00|2317.55|2316.05|2317.58|2316.08|2317.63|2316.13|2317.53|2316.03|0
1643847010000|2022-02-03 00:10:10|2317.59|2316.09|2317.67|2316.17|2317.72|2316.22|2317.59|2316.09|0
1643847020000|2022-02-03 00:10:20|2318.79|2317.29|2319.3|2317.8|2319.3|2317.8|2318.74|2317.24|0
1643847030000|2022-02-03 00:10:30|2319.28|2317.78|2319.25|2317.75|2319.3|2317.8|2319.2|2317.7|0
1643847040000|2022-02-03 00:10:40|2319.26|2317.76|2320.91|2319.41|2320.91|2319.41|2319.26|2317.76|0
1643847050000|2022-02-03 00:10:50|2320.93|2319.43|2321.28|2319.78|2321.37|2319.87|2320.93|2319.43|0
1643847060000|2022-02-03 00:11:00|2321.27|2319.77|2321.18|2319.68|2321.27|2319.77|2321.18|2319.68|0
1643847070000|2022-02-03 00:11:10|2321.17|2319.67|2320.9|2319.4|2321.17|2319.67|2320.9|2319.4|0
1643847080000|2022-02-03 00:11:20|2320.92|2319.42|2321.14|2319.64|2321.18|2319.68|2320.81|2319.31|0
1643847090000|2022-02-03 00:11:30|2321.13|2319.63|2321.6|2320.1|2321.64|2320.14|2321.09|2319.59|0
1643847100000|2022-02-03 00:11:40|2321.61|2320.11|2321.97|2320.47|2321.97|2320.47|2321.61|2320.11|0
1643847110000|2022-02-03 00:11:50|2321.98|2320.48|2321.83|2320.33|2322.02|2320.52|2321.78|2320.28|0
1643847120000|2022-02-03 00:12:00|2321.84|2320.34|2321.88|2320.38|2322.11|2320.61|2321.84|2320.34|0
1643847130000|2022-02-03 00:12:10|2321.92|2320.42|2321.97|2320.47|2321.97|2320.47|2321.88|2320.38|0
1643847140000|2022-02-03 00:12:20|2321.96|2320.46|2322.11|2320.61|2322.11|2320.61|2321.88|2320.38|0
1643847150000|2022-02-03 00:12:30|2322.12|2320.62|2320.48|2318.98|2322.25|2320.75|2320.39|2318.89|0
1643847160000|2022-02-03 00:12:40|2320.49|2318.99|2319.74|2318.24|2320.58|2319.08|2319.65|2318.15|0
1643847170000|2022-02-03 00:12:50|2319.73|2318.23|2319.55|2318.05|2319.73|2318.23|2319.55|2318.05|0
1643847180000|2022-02-03 00:13:00|2319.57|2318.07|2319.83|2318.33|2319.83|2318.33|2319.57|2318.07|0
1643847190000|2022-02-03 00:13:10|2319.46|2317.96|2318.81|2317.31|2319.46|2317.96|2318.44|2316.94|0
1643847200000|2022-02-03 00:13:20|2318.83|2317.33|2319.09|2317.59|2319.09|2317.59|2318.83|2317.33|0
1643847210000|2022-02-03 00:13:30|2319.11|2317.61|2319.09|2317.59|2319.28|2317.78|2318.95|2317.45|0
1643847220000|2022-02-03 00:13:40|2319.08|2317.58|2319.09|2317.59|2319.09|2317.59|2319|2317.5|0
1643847230000|2022-02-03 00:13:50|2319.1|2317.6|2318.81|2317.31|2319.14|2317.64|2318.81|2317.31|0
1643847240000|2022-02-03 00:14:00|2318.82|2317.32|2319|2317.5|2319|2317.5|2318.81|2317.31|0
1643847250000|2022-02-03 00:14:10|2318.99|2317.49|2318.63|2317.13|2319|2317.5|2318.53|2317.03|0
1643847260000|2022-02-03 00:14:20|2318.65|2317.15|2318.77|2317.27|2318.81|2317.31|2318.65|2317.15|0
1643847270000|2022-02-03 00:14:30|2318.76|2317.26|2317.98|2316.48|2318.77|2317.27|2317.93|2316.43|0
1643847280000|2022-02-03 00:14:40|2318|2316.5|2317.88|2316.38|2318.07|2316.57|2317.88|2316.38|0
1643847290000|2022-02-03 00:14:50|2317.89|2316.39|2318.07|2316.57|2318.07|2316.57|2317.89|2316.39|0
1643847300000|2022-02-03 00:15:00|2318.21|2316.71|2318.26|2316.76|2318.26|2316.76|2318.06|2316.56|0
1643847310000|2022-02-03 00:15:10|2319.63|2318.13|2319.37|2317.87|2320.12|2318.62|2319.37|2317.87|0
1643847320000|2022-02-03 00:15:20|2319.26|2317.76|2320.6|2319.1|2320.6|2319.1|2319|2317.5|0
1643847330000|2022-02-03 00:15:30|2320.56|2319.06|2321.03|2319.53|2321.14|2319.64|2320.56|2319.06|0
1643847340000|2022-02-03 00:15:40|2321.04|2319.54|2320.86|2319.36|2321.05|2319.55|2320.84|2319.34|0
1643847350000|2022-02-03 00:15:50|2320.88|2319.38|2320.92|2319.42|2321.14|2319.64|2320.87|2319.37|0
1643847360000|2022-02-03 00:16:00|2321.03|2319.53|2320.49|2318.99|2321.03|2319.53|2320.49|2318.99|0
1643847370000|2022-02-03 00:16:10|2320.47|2318.97|2320.53|2319.03|2320.54|2319.04|2320.42|2318.92|0
1643847380000|2022-02-03 00:16:20|2320.54|2319.04|2320.44|2318.94|2320.54|2319.04|2320.34|2318.84|0
1643847390000|2022-02-03 00:16:30|2320.34|2318.84|2320.96|2319.46|2320.97|2319.47|2320.11|2318.61|0
1643847400000|2022-02-03 00:16:40|2321.06|2319.56|2321.36|2319.86|2321.58|2320.08|2320.96|2319.46|0
1643847410000|2022-02-03 00:16:50|2321.38|2319.88|2320.44|2318.94|2321.38|2319.88|2320.44|2318.94|0
1643847420000|2022-02-03 00:17:00|2320.47|2318.97|2320.54|2319.04|2320.65|2319.15|2320.47|2318.97|0
1643847430000|2022-02-03 00:17:10|2320.53|2319.03|2320.04|2318.54|2320.53|2319.03|2320.04|2318.54|0
1643847440000|2022-02-03 00:17:20|2320.01|2318.51|2319.82|2318.32|2320.04|2318.54|2319.8|2318.3|0
1643847450000|2022-02-03 00:17:30|2319.83|2318.33|2320.25|2318.75|2320.25|2318.75|2319.8|2318.3|0
1643847460000|2022-02-03 00:17:40|2320.32|2318.82|2320.28|2318.78|2320.58|2319.08|2320.23|2318.73|0
1643847470000|2022-02-03 00:17:50|2320.37|2318.87|2320.37|2318.87|2320.68|2319.18|2320.37|2318.87|0
1643847480000|2022-02-03 00:18:00|2320.3|2318.8|2320.26|2318.76|2320.3|2318.8|2320.14|2318.64|0
1643847490000|2022-02-03 00:18:10|2320.3|2318.8|2320.84|2319.34|2320.84|2319.34|2320.3|2318.8|0
1643847500000|2022-02-03 00:18:20|2320.87|2319.37|2320.95|2319.45|2321.19|2319.69|2320.87|2319.37|0
1643847510000|2022-02-03 00:18:30|2320.93|2319.43|2321.05|2319.55|2321.05|2319.55|2320.83|2319.33|0
1643847520000|2022-02-03 00:18:40|2321.04|2319.54|2320.78|2319.28|2321.04|2319.54|2320.78|2319.28|0
1643847530000|2022-02-03 00:18:50|2320.69|2319.19|2320.65|2319.15|2320.69|2319.19|2320.64|2319.14|0
1643847540000|2022-02-03 00:19:00|2320.67|2319.17|2320.55|2319.05|2320.67|2319.17|2320.55|2319.05|0
1643847550000|2022-02-03 00:19:10|2320.51|2319.01|2320.41|2318.91|2320.51|2319.01|2320.41|2318.91|0
1643847560000|2022-02-03 00:19:20|2320.43|2318.93|2320.67|2319.17|2320.78|2319.28|2320.41|2318.91|0
1643847570000|2022-02-03 00:19:30|2320.58|2319.08|2320.65|2319.15|2320.77|2319.27|2320.55|2319.05|0
1643847580000|2022-02-03 00:19:40|2320.66|2319.16|2320.56|2319.06|2320.66|2319.16|2320.56|2319.06|0
1643847590000|2022-02-03 00:19:50|2320.55|2319.05|2320.4|2318.9|2320.56|2319.06|2320.4|2318.9|0
1643847600000|2022-02-03 00:20:00|2320.36|2318.86|2320.63|2319.13|2320.63|2319.13|2320.3|2318.8|0
1643847610000|2022-02-03 00:20:10|2320.62|2319.12|2320.61|2319.11|2320.62|2319.12|2320.6|2319.1|0
1643847620000|2022-02-03 00:20:20|2320.62|2319.12|2320.73|2319.23|2320.76|2319.26|2320.62|2319.12|0
1643847630000|2022-02-03 00:20:30|2320.74|2319.24|2320.6|2319.1|2320.74|2319.24|2320.6|2319.1|0
1643847640000|2022-02-03 00:20:40|2320.61|2319.11|2320.97|2319.47|2320.97|2319.47|2320.61|2319.11|0
1643847650000|2022-02-03 00:20:50|2321.06|2319.56|2320.96|2319.46|2321.16|2319.66|2320.95|2319.45|0
1643847660000|2022-02-03 00:21:00|2320.99|2319.49|2321.06|2319.56|2321.07|2319.57|2320.95|2319.45|0
1643847670000|2022-02-03 00:21:10|2321.05|2319.55|2321.05|2319.55|2321.05|2319.55|2321.04|2319.54|0
1643847680000|2022-02-03 00:21:20|2321.04|2319.54|2321.05|2319.55|2321.06|2319.56|2320.95|2319.45|0
1643847690000|2022-02-03 00:21:30|2321.06|2319.56|2321.04|2319.54|2321.06|2319.56|2321.04|2319.54|0
1643847700000|2022-02-03 00:21:40|2321.06|2319.56|2321.05|2319.55|2321.06|2319.56|2321.04|2319.54|0
1643847710000|2022-02-03 00:21:50|2321.04|2319.54|2321.06|2319.56|2321.06|2319.56|2321.04|2319.54|0
1643847720000|2022-02-03 00:22:00|2321.02|2319.52|2320.86|2319.36|2321.07|2319.57|2320.76|2319.26|0
1643847730000|2022-02-03 00:22:10|2320.88|2319.38|2320.73|2319.23|2320.94|2319.44|2320.73|2319.23|0
1643847740000|2022-02-03 00:22:20|2320.74|2319.24|2320.74|2319.24|2320.74|2319.24|2320.74|2319.24|0
1643847750000|2022-02-03 00:22:30|2320.76|2319.26|2320.73|2319.23|2320.85|2319.35|2320.73|2319.23|0
1643847760000|2022-02-03 00:22:40|2320.74|2319.24|2320.83|2319.33|2320.83|2319.33|2320.72|2319.22|0
1643847770000|2022-02-03 00:22:50|2320.87|2319.37|2321.04|2319.54|2321.04|2319.54|2320.87|2319.37|0
1643847780000|2022-02-03 00:23:00|2321.03|2319.53|2321.4|2319.9|2321.41|2319.91|2321.03|2319.53|0
1643847790000|2022-02-03 00:23:10|2321.38|2319.88|2321.15|2319.65|2321.38|2319.88|2321.15|2319.65|0
1643847800000|2022-02-03 00:23:20|2321.16|2319.66|2321.38|2319.88|2321.39|2319.89|2321.16|2319.66|0
1643847810000|2022-02-03 00:23:30|2321.39|2319.89|2321.61|2320.11|2321.73|2320.23|2321.39|2319.89|0
1643847820000|2022-02-03 00:23:40|2321.59|2320.09|2321.37|2319.87|2321.59|2320.09|2321.37|2319.87|0
1643847830000|2022-02-03 00:23:50|2321.38|2319.88|2321.61|2320.11|2321.61|2320.11|2321.38|2319.88|0
1643847840000|2022-02-03 00:24:00|2321.6|2320.1|2321.59|2320.09|2321.84|2320.34|2321.59|2320.09|0
1643847850000|2022-02-03 00:24:10|2321.56|2320.06|2321.62|2320.12|2321.62|2320.12|2321.37|2319.87|0
1643847860000|2022-02-03 00:24:20|2321.61|2320.11|2321.5|2320|2321.61|2320.11|2321.49|2319.99|0
1643847870000|2022-02-03 00:24:30|2321.54|2320.04|2321.64|2320.14|2321.64|2320.14|2321.5|2320|0
1643847880000|2022-02-03 00:24:40|2321.65|2320.15|2321.53|2320.03|2321.65|2320.15|2321.53|2320.03|0
1643847890000|2022-02-03 00:24:50|2321.52|2320.02|2321.65|2320.15|2321.65|2320.15|2321.52|2320.02|0
1643847900000|2022-02-03 00:25:00|2321.64|2320.14|2321.62|2320.12|2321.64|2320.14|2321.62|2320.12|0
1643847910000|2022-02-03 00:25:10|2321.59|2320.09|2321.4|2319.9|2321.59|2320.09|2321.39|2319.89|0
1643847920000|2022-02-03 00:25:20|2321.39|2319.89|2320.92|2319.42|2321.4|2319.9|2320.91|2319.41|0
1643847930000|2022-02-03 00:25:30|2320.94|2319.44|2320.92|2319.42|2320.94|2319.44|2320.92|2319.42|0
1643847940000|2022-02-03 00:25:40|2320.91|2319.41|2320.68|2319.18|2320.91|2319.41|2320.68|2319.18|0
1643847950000|2022-02-03 00:25:50|2320.67|2319.17|2320.69|2319.19|2320.69|2319.19|2320.67|2319.17|0
1643847960000|2022-02-03 00:26:00|2320.7|2319.2|2320.81|2319.31|2320.81|2319.31|2320.7|2319.2|0
1643847970000|2022-02-03 00:26:10|2320.77|2319.27|2320.51|2319.01|2320.77|2319.27|2320.51|2319.01|0
1643847980000|2022-02-03 00:26:20|2320.49|2318.99|2320.71|2319.21|2320.72|2319.22|2320.49|2318.99|0
1643847990000|2022-02-03 00:26:30|2320.7|2319.2|2320.44|2318.94|2320.7|2319.2|2320.25|2318.75|0
1643848000000|2022-02-03 00:26:40|2320.58|2319.08|2320.57|2319.07|2320.58|2319.08|2320.49|2318.99|0
1643848010000|2022-02-03 00:26:50|2320.56|2319.06|2320.58|2319.08|2320.58|2319.08|2320.56|2319.06|0
1643848020000|2022-02-03 00:27:00|2320.57|2319.07|2320.58|2319.08|2320.58|2319.08|2320.49|2318.99|0
1643848030000|2022-02-03 00:27:10|2320.57|2319.07|2320.36|2318.86|2320.58|2319.08|2320.35|2318.85|0
1643848040000|2022-02-03 00:27:20|2320.35|2318.85|2320.69|2319.19|2320.7|2319.2|2320.35|2318.85|0
1643848050000|2022-02-03 00:27:30|2320.7|2319.2|2320.72|2319.22|2320.72|2319.22|2320.7|2319.2|0
1643848060000|2022-02-03 00:27:40|2320.71|2319.21|2320.49|2318.99|2320.71|2319.21|2320.49|2318.99|0
1643848070000|2022-02-03 00:27:50|2320.48|2318.98|2320.48|2318.98|2320.49|2318.99|2320.48|2318.98|0
1643848080000|2022-02-03 00:28:00|2320.49|2318.99|2320.14|2318.64|2320.49|2318.99|2320.14|2318.64|0
1643848090000|2022-02-03 00:28:10|2320.17|2318.67|2320.26|2318.76|2320.38|2318.88|2320.17|2318.67|0
1643848100000|2022-02-03 00:28:20|2320.27|2318.77|2320.03|2318.53|2320.27|2318.77|2320.03|2318.53|0
1643848110000|2022-02-03 00:28:30|2320.04|2318.54|2320.14|2318.64|2320.14|2318.64|2320.03|2318.53|0
1643848120000|2022-02-03 00:28:40|2320.17|2318.67|2320.27|2318.77|2320.27|2318.77|2320.17|2318.67|0
1643848130000|2022-02-03 00:28:50|2320.29|2318.79|2320.27|2318.77|2320.29|2318.79|2320.27|2318.77|0
1643848140000|2022-02-03 00:29:00|2320.28|2318.78|2320.48|2318.98|2320.48|2318.98|2320.27|2318.77|0
1643848150000|2022-02-03 00:29:10|2320.49|2318.99|2320.74|2319.24|2320.74|2319.24|2320.49|2318.99|0
1643848160000|2022-02-03 00:29:20|2320.68|2319.18|2320.73|2319.23|2320.74|2319.24|2320.52|2319.02|0
1643848170000|2022-02-03 00:29:30|2320.74|2319.24|2320.51|2319.01|2320.74|2319.24|2320.51|2319.01|0
1643848180000|2022-02-03 00:29:40|2320.52|2319.02|2320.53|2319.03|2320.74|2319.24|2320.52|2319.02|0
1643848190000|2022-02-03 00:29:50|2320.52|2319.02|2320.53|2319.03|2320.54|2319.04|2320.52|2319.02|0
1643848200000|2022-02-03 00:30:00|2320.54|2319.04|2320.31|2318.81|2320.54|2319.04|2320.31|2318.81|0
1643848210000|2022-02-03 00:30:10|2320.3|2318.8|2320.3|2318.8|2320.3|2318.8|2320.3|2318.8|0
1643848220000|2022-02-03 00:30:20|2320.33|2318.83|2320.76|2319.26|2320.76|2319.26|2320.33|2318.83|0
1643848230000|2022-02-03 00:30:30|2320.79|2319.29|2320.76|2319.26|2320.99|2319.49|2320.76|2319.26|0
1643848240000|2022-02-03 00:30:40|2320.79|2319.29|2320.85|2319.35|2320.85|2319.35|2320.76|2319.26|0
1643848250000|2022-02-03 00:30:50|2320.86|2319.36|2320.95|2319.45|2320.98|2319.48|2320.86|2319.36|0
1643848260000|2022-02-03 00:31:00|2320.94|2319.44|2320.99|2319.49|2321.06|2319.56|2320.73|2319.23|0
1643848270000|2022-02-03 00:31:10|2321.05|2319.55|2321.18|2319.68|2321.18|2319.68|2321.04|2319.54|0
1643848280000|2022-02-03 00:31:20|2321.16|2319.66|2321.17|2319.67|2321.26|2319.76|2321.15|2319.65|0
1643848290000|2022-02-03 00:31:30|2321.18|2319.68|2321.4|2319.9|2321.41|2319.91|2321.18|2319.68|0
1643848300000|2022-02-03 00:31:40|2321.38|2319.88|2321.18|2319.68|2321.38|2319.88|2321.17|2319.67|0
1643848310000|2022-02-03 00:31:50|2321.19|2319.69|2321.4|2319.9|2321.41|2319.91|2321.19|2319.69|0
1643848320000|2022-02-03 00:32:00|2321.39|2319.89|2321.42|2319.92|2321.42|2319.92|2321.39|2319.89|0
1643848330000|2022-02-03 00:32:10|2321.41|2319.91|2321.64|2320.14|2321.64|2320.14|2321.41|2319.91|0
1643848340000|2022-02-03 00:32:20|2321.62|2320.12|2321.41|2319.91|2321.62|2320.12|2321.41|2319.91|0
1643848350000|2022-02-03 00:32:30|2321.4|2319.9|2321.41|2319.91|2321.41|2319.91|2321.28|2319.78|0
1643848360000|2022-02-03 00:32:40|2321.43|2319.93|2321.64|2320.14|2321.65|2320.15|2321.43|2319.93|0
1643848370000|2022-02-03 00:32:50|2321.66|2320.16|2321.27|2319.77|2321.87|2320.37|2321.27|2319.77|0
1643848380000|2022-02-03 00:33:00|2321.28|2319.78|2321.27|2319.77|2321.28|2319.78|2321.27|2319.77|0
1643848390000|2022-02-03 00:33:10|2321.23|2319.73|2321.16|2319.66|2321.24|2319.74|2321.15|2319.65|0
1643848400000|2022-02-03 00:33:20|2321.15|2319.65|2321.26|2319.76|2321.38|2319.88|2321.15|2319.65|0
1643848410000|2022-02-03 00:33:30|2321.25|2319.75|2321.27|2319.77|2321.27|2319.77|2321.17|2319.67|0
1643848420000|2022-02-03 00:33:40|2321.23|2319.73|2320.95|2319.45|2321.23|2319.73|2320.93|2319.43|0
1643848430000|2022-02-03 00:33:50|2320.94|2319.44|2320.94|2319.44|2320.94|2319.44|2320.94|2319.44|0
1643848440000|2022-02-03 00:34:00|2320.93|2319.43|2320.48|2318.98|2320.93|2319.43|2320.48|2318.98|0
1643848450000|2022-02-03 00:34:10|2320.46|2318.96|2320.35|2318.85|2320.48|2318.98|2320.24|2318.74|0
1643848460000|2022-02-03 00:34:20|2320.38|2318.88|2320.35|2318.85|2320.46|2318.96|2320.35|2318.85|0
1643848470000|2022-02-03 00:34:30|2320.31|2318.81|2320.25|2318.75|2320.31|2318.81|2320.25|2318.75|0
1643848480000|2022-02-03 00:34:40|2320.26|2318.76|2320.33|2318.83|2320.46|2318.96|2320.26|2318.76|0
1643848490000|2022-02-03 00:34:50|2320.32|2318.82|2320|2318.5|2320.32|2318.82|2320|2318.5|0
1643848500000|2022-02-03 00:35:00|2320.04|2318.54|2319.98|2318.48|2320.21|2318.71|2319.84|2318.34|0
1643848510000|2022-02-03 00:35:10|2319.99|2318.49|2319.84|2318.34|2320.08|2318.58|2319.84|2318.34|0
1643848520000|2022-02-03 00:35:20|2319.83|2318.33|2319.84|2318.34|2319.84|2318.34|2319.83|2318.33|0
1643848530000|2022-02-03 00:35:30|2319.88|2318.38|2320.08|2318.58|2320.18|2318.68|2319.88|2318.38|0
1643848540000|2022-02-03 00:35:40|2320.09|2318.59|2320.69|2319.19|2320.69|2319.19|2320.09|2318.59|0
1643848550000|2022-02-03 00:35:50|2320.78|2319.28|2320.91|2319.41|2321.01|2319.51|2320.78|2319.28|0
1643848560000|2022-02-03 00:36:00|2320.94|2319.44|2321.16|2319.66|2321.16|2319.66|2320.93|2319.43|0
1643848570000|2022-02-03 00:36:10|2321.17|2319.67|2321.15|2319.65|2321.17|2319.67|2321.15|2319.65|0
1643848580000|2022-02-03 00:36:20|2321.13|2319.63|2320.69|2319.19|2321.13|2319.63|2320.69|2319.19|0
1643848590000|2022-02-03 00:36:30|2320.7|2319.2|2320.94|2319.44|2320.94|2319.44|2320.7|2319.2|0
1643848610000|2022-02-03 00:36:50|2320.95|2319.45|2321.06|2319.56|2321.06|2319.56|2320.95|2319.45|0
1643848620000|2022-02-03 00:37:00|2321.09|2319.59|2321.17|2319.67|2321.28|2319.78|2321.09|2319.59|0
1643848630000|2022-02-03 00:37:10|2321.16|2319.66|2321.15|2319.65|2321.17|2319.67|2321.15|2319.65|0
1643848640000|2022-02-03 00:37:20|2321.16|2319.66|2321.25|2319.75|2321.26|2319.76|2321.16|2319.66|0
1643848650000|2022-02-03 00:37:30|2321.27|2319.77|2321.15|2319.65|2321.4|2319.9|2321.15|2319.65|0
1643848660000|2022-02-03 00:37:40|2321.13|2319.63|2320.45|2318.95|2321.13|2319.63|2320.45|2318.95|0
1643848670000|2022-02-03 00:37:50|2320.44|2318.94|2320.44|2318.94|2320.44|2318.94|2320.44|2318.94|0
1643848680000|2022-02-03 00:38:00|2320.45|2318.95|2320.66|2319.16|2320.67|2319.17|2320.45|2318.95|0
1643848690000|2022-02-03 00:38:10|2320.67|2319.17|2320.64|2319.14|2320.67|2319.17|2320.64|2319.14|0
1643848700000|2022-02-03 00:38:20|2320.65|2319.15|2320.43|2318.93|2320.66|2319.16|2320.43|2318.93|0
1643848710000|2022-02-03 00:38:30|2320.02|2318.52|2320.02|2318.52|2320.03|2318.53|2320.02|2318.52|0
1643848720000|2022-02-03 00:38:40|2319.98|2318.48|2319.87|2318.37|2319.98|2318.48|2319.77|2318.27|0
1643848730000|2022-02-03 00:38:50|2319.78|2318.28|2319.77|2318.27|2319.78|2318.28|2319.75|2318.25|0
1643848740000|2022-02-03 00:39:00|2319.84|2318.34|2319.89|2318.39|2320|2318.5|2319.77|2318.27|0
1643848750000|2022-02-03 00:39:10|2319.75|2318.25|2319.62|2318.12|2319.75|2318.25|2319.53|2318.03|0
1643848760000|2022-02-03 00:39:20|2319.64|2318.14|2319.52|2318.02|2319.64|2318.14|2319.5|2318|0
1643848770000|2022-02-03 00:39:30|2319.55|2318.05|2319.83|2318.33|2319.84|2318.34|2319.55|2318.05|0
1643848780000|2022-02-03 00:39:40|2319.86|2318.36|2319.75|2318.25|2319.96|2318.46|2319.74|2318.24|0
1643848790000|2022-02-03 00:39:50|2319.78|2318.28|2319.34|2317.84|2319.85|2318.35|2319.32|2317.82|0
1643848800000|2022-02-03 00:40:00|2319.35|2317.85|2319.53|2318.03|2319.53|2318.03|2319.34|2317.84|0
1643848810000|2022-02-03 00:40:10|2319.62|2318.12|2319.6|2318.1|2319.62|2318.12|2319.6|2318.1|0
1643848820000|2022-02-03 00:40:20|2319.59|2318.09|2319.82|2318.32|2319.82|2318.32|2319.59|2318.09|0
1643848830000|2022-02-03 00:40:30|2319.8|2318.3|2319.81|2318.31|2319.81|2318.31|2319.8|2318.3|0
1643848840000|2022-02-03 00:40:40|2319.79|2318.29|2319.57|2318.07|2319.79|2318.29|2319.57|2318.07|0
1643848850000|2022-02-03 00:40:50|2319.56|2318.06|2319.57|2318.07|2319.57|2318.07|2319.56|2318.06|0
1643848860000|2022-02-03 00:41:00|2319.61|2318.11|2319.9|2318.4|2319.9|2318.4|2319.61|2318.11|0
1643848870000|2022-02-03 00:41:10|2319.87|2318.37|2319.66|2318.16|2319.87|2318.37|2319.66|2318.16|0
1643848880000|2022-02-03 00:41:20|2319.67|2318.17|2319.89|2318.39|2319.89|2318.39|2319.67|2318.17|0
1643848890000|2022-02-03 00:41:30|2320|2318.5|2320|2318.5|2320.02|2318.52|2320|2318.5|0
1643848900000|2022-02-03 00:41:40|2319.99|2318.49|2319.86|2318.36|2319.99|2318.49|2319.78|2318.28|0
1643848910000|2022-02-03 00:41:50|2319.88|2318.38|2319.99|2318.49|2320|2318.5|2319.88|2318.38|0
1643848920000|2022-02-03 00:42:00|2320.02|2318.52|2320.26|2318.76|2320.36|2318.86|2320.02|2318.52|0
1643848930000|2022-02-03 00:42:10|2320.25|2318.75|2320.26|2318.76|2320.26|2318.76|2320.24|2318.74|0
1643848940000|2022-02-03 00:42:20|2320.27|2318.77|2320.12|2318.62|2320.36|2318.86|2320.12|2318.62|0
1643848950000|2022-02-03 00:42:30|2320.03|2318.53|2320.11|2318.61|2320.35|2318.85|2320.03|2318.53|0
1643848960000|2022-02-03 00:42:40|2320.12|2318.62|2320.35|2318.85|2320.35|2318.85|2320.12|2318.62|0
1643848970000|2022-02-03 00:42:50|2320.34|2318.84|2320.34|2318.84|2320.35|2318.85|2320.25|2318.75|0
1643848980000|2022-02-03 00:43:00|2320.33|2318.83|2320.24|2318.74|2320.33|2318.83|2320.24|2318.74|0
1643848990000|2022-02-03 00:43:10|2320.23|2318.73|2320.33|2318.83|2320.33|2318.83|2320.21|2318.71|0
1643849000000|2022-02-03 00:43:20|2320.35|2318.85|2320.48|2318.98|2320.48|2318.98|2320.35|2318.85|0
1643849010000|2022-02-03 00:43:30|2320.51|2319.01|2320.58|2319.08|2320.58|2319.08|2320.48|2318.98|0
1643849020000|2022-02-03 00:43:40|2320.7|2319.2|2320.91|2319.41|2320.91|2319.41|2320.7|2319.2|0
1643849030000|2022-02-03 00:43:50|2320.88|2319.38|2320.58|2319.08|2320.88|2319.38|2320.46|2318.96|0
1643849040000|2022-02-03 00:44:00|2320.57|2319.07|2320.58|2319.08|2320.59|2319.09|2320.57|2319.07|0
1643849050000|2022-02-03 00:44:10|2320.57|2319.07|2320.46|2318.96|2320.57|2319.07|2320.46|2318.96|0
1643849060000|2022-02-03 00:44:20|2320.5|2319|2320.58|2319.08|2320.58|2319.08|2320.5|2319|0
1643849070000|2022-02-03 00:44:30|2320.57|2319.07|2320.46|2318.96|2320.57|2319.07|2320.45|2318.95|0
1643849080000|2022-02-03 00:44:40|2320.45|2318.95|2320.54|2319.04|2320.55|2319.05|2320.45|2318.95|0
1643849090000|2022-02-03 00:44:50|2320.55|2319.05|2320.65|2319.15|2320.66|2319.16|2320.54|2319.04|0
1643849100000|2022-02-03 00:45:00|2320.66|2319.16|2320.99|2319.49|2320.99|2319.49|2320.66|2319.16|0
1643849110000|2022-02-03 00:45:10|2321|2319.5|2321|2319.5|2321|2319.5|2321|2319.5|0
1643849120000|2022-02-03 00:45:20|2321.01|2319.51|2321.13|2319.63|2321.24|2319.74|2321.01|2319.51|0
1643849130000|2022-02-03 00:45:30|2321.17|2319.67|2321.35|2319.85|2321.35|2319.85|2321.13|2319.63|0
1643849140000|2022-02-03 00:45:40|2321.34|2319.84|2321.34|2319.84|2321.34|2319.84|2321.33|2319.83|0
1643849160000|2022-02-03 00:46:00|2321.41|2319.91|2321.58|2320.08|2321.58|2320.08|2321.35|2319.85|0
1643849180000|2022-02-03 00:46:20|2321.56|2320.06|2321.33|2319.83|2321.56|2320.06|2321.33|2319.83|0
1643849190000|2022-02-03 00:46:30|2321.34|2319.84|2321.33|2319.83|2321.34|2319.84|2321.33|2319.83|0
1643849200000|2022-02-03 00:46:40|2321.34|2319.84|2321.41|2319.91|2321.45|2319.95|2321.34|2319.84|0
1643849210000|2022-02-03 00:46:50|2321.35|2319.85|2321.33|2319.83|2321.35|2319.85|2321.33|2319.83|0
1643849220000|2022-02-03 00:47:00|2321.37|2319.87|2321.43|2319.93|2321.43|2319.93|2321.33|2319.83|0
1643849230000|2022-02-03 00:47:10|2321.4|2319.9|2321.34|2319.84|2321.56|2320.06|2321.34|2319.84|0
1643849240000|2022-02-03 00:47:20|2321.33|2319.83|2321.12|2319.62|2321.34|2319.84|2321.12|2319.62|0
1643849250000|2022-02-03 00:47:30|2321.15|2319.65|2321.21|2319.71|2321.21|2319.71|2321.15|2319.65|0
1643849260000|2022-02-03 00:47:40|2321.24|2319.74|2321.56|2320.06|2321.56|2320.06|2321.24|2319.74|0
1643849270000|2022-02-03 00:47:50|2321.55|2320.05|2321.33|2319.83|2321.55|2320.05|2321.33|2319.83|0
1643849280000|2022-02-03 00:48:00|2320.73|2319.23|2320.74|2319.24|2320.74|2319.24|2320.73|2319.23|0
1643849290000|2022-02-03 00:48:10|2320.83|2319.33|2320.73|2319.23|2320.97|2319.47|2320.73|2319.23|0
1643849300000|2022-02-03 00:48:20|2320.66|2319.16|2319.75|2318.25|2320.66|2319.16|2319.75|2318.25|0
1643849310000|2022-02-03 00:48:30|2319.74|2318.24|2319.62|2318.12|2319.74|2318.24|2319.52|2318.02|0
1643849320000|2022-02-03 00:48:40|2319.63|2318.13|2319.62|2318.12|2319.63|2318.13|2319.62|2318.12|0
1643849330000|2022-02-03 00:48:50|2319.63|2318.13|2319.53|2318.03|2319.63|2318.13|2319.53|2318.03|0
1643849340000|2022-02-03 00:49:00|2319.52|2318.02|2319.29|2317.79|2319.52|2318.02|2319.29|2317.79|0
1643849350000|2022-02-03 00:49:10|2319.27|2317.77|2318.81|2317.31|2319.27|2317.77|2318.79|2317.29|0
1643849360000|2022-02-03 00:49:20|2318.79|2317.29|2318.81|2317.31|2318.81|2317.31|2318.79|2317.29|0
1643849370000|2022-02-03 00:49:30|2318.79|2317.29|2318.67|2317.17|2318.79|2317.29|2318.67|2317.17|0
1643849380000|2022-02-03 00:49:40|2318.64|2317.14|2318.69|2317.19|2318.69|2317.19|2318.57|2317.07|0
1643849390000|2022-02-03 00:49:50|2318.72|2317.22|2318.91|2317.41|2318.91|2317.41|2318.72|2317.22|0
1643849400000|2022-02-03 00:50:00|2318.9|2317.4|2318.9|2317.4|2319.02|2317.52|2318.79|2317.29|0
1643849410000|2022-02-03 00:50:10|2318.86|2317.36|2318.93|2317.43|2318.93|2317.43|2318.81|2317.31|0
1643849420000|2022-02-03 00:50:20|2318.96|2317.46|2318.81|2317.31|2319.03|2317.53|2318.81|2317.31|0
1643849430000|2022-02-03 00:50:30|2318.84|2317.34|2319.04|2317.54|2319.04|2317.54|2318.84|2317.34|0
1643849440000|2022-02-03 00:50:40|2319.08|2317.58|2319.13|2317.63|2319.25|2317.75|2319.08|2317.58|0
1643849450000|2022-02-03 00:50:50|2319.14|2317.64|2319.03|2317.53|2319.14|2317.64|2319.02|2317.52|0
1643849460000|2022-02-03 00:51:00|2319.04|2317.54|2318.84|2317.34|2319.04|2317.54|2318.81|2317.31|0
1643849470000|2022-02-03 00:51:10|2318.83|2317.33|2318.93|2317.43|2318.94|2317.44|2318.83|2317.33|0
1643849480000|2022-02-03 00:51:20|2318.89|2317.39|2318.82|2317.32|2318.93|2317.43|2318.81|2317.31|0
1643849490000|2022-02-03 00:51:30|2318.86|2317.36|2318.93|2317.43|2318.93|2317.43|2318.86|2317.36|0
1643849500000|2022-02-03 00:51:40|2318.92|2317.42|2318.91|2317.41|2318.92|2317.42|2318.91|2317.41|0
1643849510000|2022-02-03 00:51:50|2318.95|2317.45|2318.91|2317.41|2319.03|2317.53|2318.91|2317.41|0
1643849520000|2022-02-03 00:52:00|2318.95|2317.45|2319.3|2317.8|2319.3|2317.8|2318.95|2317.45|0
1643849530000|2022-02-03 00:52:10|2319.29|2317.79|2319.15|2317.65|2319.29|2317.79|2319.04|2317.54|0
1643849540000|2022-02-03 00:52:20|2319.16|2317.66|2319.18|2317.68|2319.18|2317.68|2319.16|2317.66|0
1643849550000|2022-02-03 00:52:30|2319.16|2317.66|2319.06|2317.56|2319.16|2317.66|2319.06|2317.56|0
1643849560000|2022-02-03 00:52:40|2319.08|2317.58|2319.29|2317.79|2319.3|2317.8|2319.08|2317.58|0
1643849570000|2022-02-03 00:52:50|2319.3|2317.8|2319.3|2317.8|2319.3|2317.8|2319.3|2317.8|0
1643849580000|2022-02-03 00:53:00|2319.31|2317.81|2319.28|2317.78|2319.31|2317.81|2319.28|2317.78|0
1643849590000|2022-02-03 00:53:10|2319.27|2317.77|2319.52|2318.02|2319.52|2318.02|2319.15|2317.65|0
1643849600000|2022-02-03 00:53:20|2319.5|2318|2319.38|2317.88|2319.5|2318|2319.37|2317.87|0
1643849610000|2022-02-03 00:53:30|2319.41|2317.91|2319.5|2318|2319.5|2318|2319.41|2317.91|0
1643849620000|2022-02-03 00:53:40|2319.52|2318.02|2319.5|2318|2319.59|2318.09|2319.5|2318|0
1643849630000|2022-02-03 00:53:50|2319.54|2318.04|2319.5|2318|2319.61|2318.11|2319.5|2318|0
1643849640000|2022-02-03 00:54:00|2319.49|2317.99|2319.27|2317.77|2319.49|2317.99|2319.27|2317.77|0
1643849650000|2022-02-03 00:54:10|2319.26|2317.76|2319.13|2317.63|2319.27|2317.77|2319.13|2317.63|0
1643849660000|2022-02-03 00:54:20|2319.14|2317.64|2319.38|2317.88|2319.38|2317.88|2319.14|2317.64|0
1643849670000|2022-02-03 00:54:30|2319.41|2317.91|2319.27|2317.77|2319.5|2318|2319.27|2317.77|0
1643849680000|2022-02-03 00:54:40|2319.28|2317.78|2319.27|2317.77|2319.39|2317.89|2319.27|2317.77|0
1643849690000|2022-02-03 00:54:50|2319.28|2317.78|2319.37|2317.87|2319.37|2317.87|2319.28|2317.78|0
1643849700000|2022-02-03 00:55:00|2319.34|2317.84|2319.27|2317.77|2319.38|2317.88|2319.27|2317.77|0
1643849710000|2022-02-03 00:55:10|2319.25|2317.75|2319.05|2317.55|2319.27|2317.77|2319.05|2317.55|0
1643849720000|2022-02-03 00:55:20|2319.04|2317.54|2319.04|2317.54|2319.05|2317.55|2319.04|2317.54|0
1643849740000|2022-02-03 00:55:40|2319.06|2317.56|2319.4|2317.9|2319.4|2317.9|2319.06|2317.56|0
1643849750000|2022-02-03 00:55:50|2319.31|2317.81|2319.15|2317.65|2319.4|2317.9|2319.15|2317.65|0
1643849760000|2022-02-03 00:56:00|2319.16|2317.66|2319.39|2317.89|2319.52|2318.02|2319.16|2317.66|0
1643849770000|2022-02-03 00:56:10|2319.4|2317.9|2319.29|2317.79|2319.52|2318.02|2319.29|2317.79|0
1643849780000|2022-02-03 00:56:20|2319.28|2317.78|2319.29|2317.79|2319.4|2317.9|2319.28|2317.78|0
1643849790000|2022-02-03 00:56:30|2319.32|2317.82|2319.39|2317.89|2319.39|2317.89|2319.27|2317.77|0
1643849800000|2022-02-03 00:56:40|2319.35|2317.85|2319.27|2317.77|2319.35|2317.85|2319.14|2317.64|0
1643849820000|2022-02-03 00:57:00|2319.2|2317.7|2319.15|2317.65|2319.2|2317.7|2319.03|2317.53|0
1643849830000|2022-02-03 00:57:10|2319.16|2317.66|2319.28|2317.78|2319.28|2317.78|2319.14|2317.64|0
1643849840000|2022-02-03 00:57:20|2319.27|2317.77|2319.27|2317.77|2319.27|2317.77|2319.27|2317.77|0
1643849850000|2022-02-03 00:57:30|2319.25|2317.75|2319.26|2317.76|2319.28|2317.78|2319.25|2317.75|0
1643849860000|2022-02-03 00:57:40|2319.27|2317.77|2319.25|2317.75|2319.27|2317.77|2319.25|2317.75|0
1643849870000|2022-02-03 00:57:50|2319.26|2317.76|2319.04|2317.54|2319.27|2317.77|2319.03|2317.53|0
1643849880000|2022-02-03 00:58:00|2319.03|2317.53|2318.91|2317.41|2319.03|2317.53|2318.9|2317.4|0
1643849890000|2022-02-03 00:58:10|2318.92|2317.42|2318.58|2317.08|2318.92|2317.42|2318.46|2316.96|0
1643849900000|2022-02-03 00:58:20|2318.55|2317.05|2318.33|2316.83|2318.57|2317.07|2318.33|2316.83|0
1643849910000|2022-02-03 00:58:30|2318.34|2316.84|2318.21|2316.71|2318.35|2316.85|2318.21|2316.71|0
1643849920000|2022-02-03 00:58:40|2318.18|2316.68|2318.1|2316.6|2318.21|2316.71|2318.1|2316.6|0
1643849930000|2022-02-03 00:58:50|2318.11|2316.61|2318.11|2316.61|2318.11|2316.61|2318.1|2316.6|0
1643849940000|2022-02-03 00:59:00|2318.14|2316.64|2318.21|2316.71|2318.33|2316.83|2318.11|2316.61|0
1643849950000|2022-02-03 00:59:10|2318.18|2316.68|2318.1|2316.6|2318.2|2316.7|2318.1|2316.6|0
1643849960000|2022-02-03 00:59:20|2318.11|2316.61|2318.32|2316.82|2318.35|2316.85|2318.11|2316.61|0
1643849970000|2022-02-03 00:59:30|2318.3|2316.8|2318.17|2316.67|2318.3|2316.8|2318.16|2316.66|0
1643849980000|2022-02-03 00:59:40|2318.21|2316.71|2318.17|2316.67|2318.3|2316.8|2318.17|2316.67|0
1643849990000|2022-02-03 00:59:50|2318.19|2316.69|2318.41|2316.91|2318.41|2316.91|2318.19|2316.69|0
1643850000000|2022-02-03 01:00:00|2318.48|2316.98|2318.3|2316.8|2318.75|2317.25|2318.3|2316.8|0
1643850010000|2022-02-03 01:00:10|2318.32|2316.82|2318.57|2317.07|2318.57|2317.07|2318.32|2316.82|0
1643850020000|2022-02-03 01:00:20|2318.54|2317.04|2318.6|2317.1|2318.72|2317.22|2318.44|2316.94|0
1643850030000|2022-02-03 01:00:30|2318.56|2317.06|2318.11|2316.61|2318.56|2317.06|2318.1|2316.6|0
1643850040000|2022-02-03 01:00:40|2318.14|2316.64|2318.33|2316.83|2318.33|2316.83|2318.14|2316.64|0
1643850050000|2022-02-03 01:00:50|2318.35|2316.85|2318.56|2317.06|2318.56|2317.06|2318.35|2316.85|0
1643850060000|2022-02-03 01:01:00|2318.57|2317.07|2318.36|2316.86|2318.57|2317.07|2318.35|2316.85|0
1643850070000|2022-02-03 01:01:10|2318.35|2316.85|2318.57|2317.07|2318.57|2317.07|2318.35|2316.85|0
1643850080000|2022-02-03 01:01:20|2318.58|2317.08|2318.81|2317.31|2318.81|2317.31|2318.58|2317.08|0
1643850090000|2022-02-03 01:01:30|2318.82|2317.32|2318.81|2317.31|2318.91|2317.41|2318.81|2317.31|0
1643850100000|2022-02-03 01:01:40|2318.82|2317.32|2318.84|2317.34|2318.84|2317.34|2318.82|2317.32|0
1643850110000|2022-02-03 01:01:50|2318.85|2317.35|2318.93|2317.43|2318.95|2317.45|2318.85|2317.35|0
1643850120000|2022-02-03 01:02:00|2318.84|2317.34|2319|2317.5|2319.05|2317.55|2318.84|2317.34|0
1643850130000|2022-02-03 01:02:10|2319.09|2317.59|2319.09|2317.59|2319.21|2317.71|2319.09|2317.59|0
1643850140000|2022-02-03 01:02:20|2319.05|2317.55|2318.75|2317.25|2319.05|2317.55|2318.64|2317.14|0
1643850150000|2022-02-03 01:02:30|2318.78|2317.28|2318.73|2317.23|2318.86|2317.36|2318.73|2317.23|0
1643850160000|2022-02-03 01:02:40|2318.74|2317.24|2318.86|2317.36|2318.86|2317.36|2318.74|2317.24|0
1643850170000|2022-02-03 01:02:50|2318.85|2317.35|2318.73|2317.23|2318.85|2317.35|2318.73|2317.23|0
1643850180000|2022-02-03 01:03:00|2318.64|2317.14|2318.63|2317.13|2318.74|2317.24|2318.62|2317.12|0
1643850190000|2022-02-03 01:03:10|2318.67|2317.17|2318.73|2317.23|2318.73|2317.23|2318.67|2317.17|0
1643850200000|2022-02-03 01:03:20|2318.74|2317.24|2319.15|2317.65|2319.15|2317.65|2318.74|2317.24|0
1643850210000|2022-02-03 01:03:30|2319.14|2317.64|2319.14|2317.64|2319.14|2317.64|2319.12|2317.62|0
1643850220000|2022-02-03 01:03:40|2319.11|2317.61|2318.75|2317.25|2319.11|2317.61|2318.75|2317.25|0
1643850230000|2022-02-03 01:03:50|2318.72|2317.22|2318.78|2317.28|2318.78|2317.28|2318.65|2317.15|0
1643850240000|2022-02-03 01:04:00|2318.76|2317.26|2318.79|2317.29|2318.91|2317.41|2318.76|2317.26|0
1643850250000|2022-02-03 01:04:10|2318.78|2317.28|2318.79|2317.29|2318.79|2317.29|2318.78|2317.28|0
1643850260000|2022-02-03 01:04:20|2318.82|2317.32|2318.7|2317.2|2318.92|2317.42|2318.7|2317.2|0
1643850270000|2022-02-03 01:04:30|2318.69|2317.19|2318.48|2316.98|2318.69|2317.19|2318.48|2316.98|0
1643850280000|2022-02-03 01:04:40|2318.49|2316.99|2318.34|2316.84|2318.49|2316.99|2318.34|2316.84|0
1643850300000|2022-02-03 01:05:00|2318.38|2316.88|2318.36|2316.86|2318.48|2316.98|2318.34|2316.84|0
1643850310000|2022-02-03 01:05:10|2318.39|2316.89|2318.92|2317.42|2318.93|2317.43|2318.39|2316.89|0
1643850320000|2022-02-03 01:05:20|2318.93|2317.43|2318.71|2317.21|2318.93|2317.43|2318.71|2317.21|0
1643850330000|2022-02-03 01:05:30|2318.64|2317.14|2318.49|2316.99|2318.64|2317.14|2318.49|2316.99|0
1643850340000|2022-02-03 01:05:40|2318.51|2317.01|2318.25|2316.75|2318.51|2317.01|2318.25|2316.75|0
1643850350000|2022-02-03 01:05:50|2318.24|2316.74|2318.24|2316.74|2318.24|2316.74|2318.24|2316.74|0
1643850360000|2022-02-03 01:06:00|2318.23|2316.73|2318.11|2316.61|2318.23|2316.73|2318.11|2316.61|0
1643850370000|2022-02-03 01:06:10|2318.14|2316.64|2318.12|2316.62|2318.23|2316.73|2318.11|2316.61|0
1643850380000|2022-02-03 01:06:20|2318.16|2316.66|2318.07|2316.57|2318.24|2316.74|2318.07|2316.57|0
1643850390000|2022-02-03 01:06:30|2318.02|2316.52|2318|2316.5|2318.02|2316.52|2317.99|2316.49|0
1643850400000|2022-02-03 01:06:40|2317.99|2316.49|2318|2316.5|2318|2316.5|2317.99|2316.49|0
1643850410000|2022-02-03 01:06:50|2317.99|2316.49|2317.87|2316.37|2317.99|2316.49|2317.87|2316.37|0
1643850420000|2022-02-03 01:07:00|2317.84|2316.34|2317.54|2316.04|2317.84|2316.34|2317.54|2316.04|0
1643850430000|2022-02-03 01:07:10|2317.51|2316.01|2317.41|2315.91|2317.51|2316.01|2317.41|2315.91|0
1643850440000|2022-02-03 01:07:20|2317.45|2315.95|2317.31|2315.81|2317.53|2316.03|2317.31|2315.81|0
1643850450000|2022-02-03 01:07:30|2317.29|2315.79|2317.02|2315.52|2317.29|2315.79|2317.02|2315.52|0
1643850460000|2022-02-03 01:07:40|2317.04|2315.54|2317.22|2315.72|2317.25|2315.75|2317.03|2315.53|0
1643850470000|2022-02-03 01:07:50|2317.21|2315.71|2316.75|2315.25|2317.21|2315.71|2316.63|2315.13|0
1643850480000|2022-02-03 01:08:00|2316.72|2315.22|2316.51|2315.01|2316.72|2315.22|2316.51|2315.01|0
1643850500000|2022-02-03 01:08:20|2316.53|2315.03|2316.51|2315.01|2316.53|2315.03|2316.39|2314.89|0
1643850510000|2022-02-03 01:08:30|2316.48|2314.98|2316.51|2315.01|2316.51|2315.01|2316.39|2314.89|0
1643850520000|2022-02-03 01:08:40|2316.48|2314.98|2316.51|2315.01|2316.51|2315.01|2316.39|2314.89|0
1643850530000|2022-02-03 01:08:50|2316.53|2315.03|2316.51|2315.01|2316.73|2315.23|2316.51|2315.01|0
1643850550000|2022-02-03 01:09:10|2316.53|2315.03|2316.73|2315.23|2316.73|2315.23|2316.53|2315.03|0
1643850560000|2022-02-03 01:09:20|2316.72|2315.22|2316.51|2315.01|2316.72|2315.22|2316.51|2315.01|0
1643850590000|2022-02-03 01:09:50|2316.52|2315.02|2316.51|2315.01|2316.52|2315.02|2316.51|2315.01|0
1643850600000|2022-02-03 01:10:00|2316.53|2315.03|2316.54|2315.04|2316.63|2315.13|2316.53|2315.03|0
1643850610000|2022-02-03 01:10:10|2316.55|2315.05|2316.9|2315.4|2316.9|2315.4|2316.55|2315.05|0
1643850620000|2022-02-03 01:10:20|2316.86|2315.36|2316.66|2315.16|2316.88|2315.38|2316.66|2315.16|0
1643850630000|2022-02-03 01:10:30|2316.69|2315.19|2316.81|2315.31|2316.9|2315.4|2316.69|2315.19|0
1643850640000|2022-02-03 01:10:40|2316.74|2315.24|2316.58|2315.08|2316.74|2315.24|2316.58|2315.08|0
1643850650000|2022-02-03 01:10:50|2316.57|2315.07|2316.78|2315.28|2316.78|2315.28|2316.57|2315.07|0
1643850660000|2022-02-03 01:11:00|2316.79|2315.29|2316.93|2315.43|2316.93|2315.43|2316.78|2315.28|0
1643850670000|2022-02-03 01:11:10|2316.91|2315.41|2317.31|2315.81|2317.55|2316.05|2316.91|2315.41|0
1643850680000|2022-02-03 01:11:20|2317.29|2315.79|2317.31|2315.81|2317.43|2315.93|2317.09|2315.59|0
1643850690000|2022-02-03 01:11:30|2317.29|2315.79|2317.18|2315.68|2317.31|2315.81|2317.09|2315.59|0
1643850700000|2022-02-03 01:11:40|2317.15|2315.65|2317.07|2315.57|2317.15|2315.65|2316.84|2315.34|0
1643850710000|2022-02-03 01:11:50|2317.04|2315.54|2317.07|2315.57|2317.07|2315.57|2316.93|2315.43|0
1643850720000|2022-02-03 01:12:00|2317.08|2315.58|2317.07|2315.57|2317.08|2315.58|2317.07|2315.57|0
1643850730000|2022-02-03 01:12:10|2317.06|2315.56|2317.06|2315.56|2317.06|2315.56|2317.06|2315.56|0
1643850740000|2022-02-03 01:12:20|2317.07|2315.57|2316.81|2315.31|2317.07|2315.57|2316.81|2315.31|0
1643850750000|2022-02-03 01:12:30|2316.82|2315.32|2316.9|2315.4|2316.9|2315.4|2316.81|2315.31|0
1643850770000|2022-02-03 01:12:50|2316.93|2315.43|2316.91|2315.41|2317.03|2315.53|2316.9|2315.4|0
1643850780000|2022-02-03 01:13:00|2316.95|2315.45|2316.95|2315.45|2317.04|2315.54|2316.82|2315.32|0
1643850790000|2022-02-03 01:13:10|2317.03|2315.53|2317.13|2315.63|2317.13|2315.63|2316.81|2315.31|0
1643850800000|2022-02-03 01:13:20|2317.1|2315.6|2317.13|2315.63|2317.14|2315.64|2317.04|2315.54|0
1643850810000|2022-02-03 01:13:30|2317.17|2315.67|2317.26|2315.76|2317.26|2315.76|2317.17|2315.67|0
1643850820000|2022-02-03 01:13:40|2317.25|2315.75|2317.14|2315.64|2317.25|2315.75|2317.01|2315.51|0
1643850830000|2022-02-03 01:13:50|2317.13|2315.63|2317.3|2315.8|2317.3|2315.8|2317.13|2315.63|0
1643850840000|2022-02-03 01:14:00|2317.36|2315.86|2317.25|2315.75|2317.36|2315.86|2317.25|2315.75|0
1643850850000|2022-02-03 01:14:10|2317.26|2315.76|2317.13|2315.63|2317.26|2315.76|2317.03|2315.53|0
1643850860000|2022-02-03 01:14:20|2317.17|2315.67|2317.25|2315.75|2317.26|2315.76|2317.14|2315.64|0
1643850870000|2022-02-03 01:14:30|2317.24|2315.74|2317.27|2315.77|2317.27|2315.77|2317.24|2315.74|0
1643850880000|2022-02-03 01:14:40|2317.26|2315.76|2317.24|2315.74|2317.47|2315.97|2317.24|2315.74|0
1643850890000|2022-02-03 01:14:50|2317.12|2315.62|2317.11|2315.61|2317.24|2315.74|2317.11|2315.61|0
1643850900000|2022-02-03 01:15:00|2317.15|2315.65|2317.27|2315.77|2317.27|2315.77|2317.15|2315.65|0
1643850910000|2022-02-03 01:15:10|2317.28|2315.78|2317.37|2315.87|2317.37|2315.87|2317.28|2315.78|0
1643850920000|2022-02-03 01:15:20|2317.36|2315.86|2317.27|2315.77|2317.36|2315.86|2317.27|2315.77|0
1643850930000|2022-02-03 01:15:30|2317.28|2315.78|2316.84|2315.34|2317.28|2315.78|2316.83|2315.33|0
1643850940000|2022-02-03 01:15:40|2316.85|2315.35|2316.95|2315.45|2316.96|2315.46|2316.85|2315.35|0
1643850950000|2022-02-03 01:15:50|2316.99|2315.49|2316.86|2315.36|2317.07|2315.57|2316.86|2315.36|0
1643850960000|2022-02-03 01:16:00|2316.85|2315.35|2316.66|2315.16|2316.94|2315.44|2316.63|2315.13|0
1643850970000|2022-02-03 01:16:10|2316.87|2315.37|2316.43|2314.93|2316.88|2315.38|2316.43|2314.93|0
1643850980000|2022-02-03 01:16:20|2316.42|2314.92|2316.43|2314.93|2316.43|2314.93|2316.42|2314.92|0
1643850990000|2022-02-03 01:16:30|2316.41|2314.91|2316.21|2314.71|2316.41|2314.91|2316.2|2314.7|0
1643851000000|2022-02-03 01:16:40|2316.22|2314.72|2316.09|2314.59|2316.23|2314.73|2316.09|2314.59|0
1643851010000|2022-02-03 01:16:50|2316.13|2314.63|2316.21|2314.71|2316.21|2314.71|2316.13|2314.63|0
1643851020000|2022-02-03 01:17:00|2316.17|2314.67|2316.18|2314.68|2316.18|2314.68|2315.74|2314.24|0
1643851030000|2022-02-03 01:17:10|2316.17|2314.67|2315.94|2314.44|2316.17|2314.67|2315.94|2314.44|0
1643851040000|2022-02-03 01:17:20|2315.96|2314.46|2316.3|2314.8|2316.3|2314.8|2315.96|2314.46|0
1643851050000|2022-02-03 01:17:30|2316.27|2314.77|2316.2|2314.7|2316.27|2314.77|2316.2|2314.7|0
1643851060000|2022-02-03 01:17:40|2316.18|2314.68|2316.2|2314.7|2316.2|2314.7|2316.18|2314.68|0
1643851070000|2022-02-03 01:17:50|2316.23|2314.73|2316.2|2314.7|2316.3|2314.8|2316.2|2314.7|0
1643851080000|2022-02-03 01:18:00|2316.27|2314.77|2316.21|2314.71|2316.42|2314.92|2316.2|2314.7|0
1643851090000|2022-02-03 01:18:10|2316.2|2314.7|2316.43|2314.93|2316.52|2315.02|2316.2|2314.7|0
1643851100000|2022-02-03 01:18:20|2316.42|2314.92|2316.52|2315.02|2316.52|2315.02|2316.42|2314.92|0
1643851110000|2022-02-03 01:18:30|2316.51|2315.01|2316.42|2314.92|2316.51|2315.01|2316.41|2314.91|0
1643851120000|2022-02-03 01:18:40|2316.41|2314.91|2316.42|2314.92|2316.42|2314.92|2316.4|2314.9|0
1643851130000|2022-02-03 01:18:50|2316.35|2314.85|2315.96|2314.46|2316.35|2314.85|2315.74|2314.24|0
1643851140000|2022-02-03 01:19:00|2315.84|2314.34|2315.72|2314.22|2315.96|2314.46|2315.71|2314.21|0
1643851150000|2022-02-03 01:19:10|2315.79|2314.29|2315.47|2313.97|2315.94|2314.44|2315.35|2313.85|0
1643851160000|2022-02-03 01:19:20|2315.41|2313.91|2315.64|2314.14|2315.64|2314.14|2315.13|2313.63|0
1643851170000|2022-02-03 01:19:30|2315.62|2314.12|2315.19|2313.69|2315.64|2314.14|2315.18|2313.68|0
1643851180000|2022-02-03 01:19:40|2315.18|2313.68|2314.93|2313.43|2315.19|2313.69|2314.93|2313.43|0
1643851190000|2022-02-03 01:19:50|2314.94|2313.44|2315.27|2313.77|2315.27|2313.77|2314.94|2313.44|0
1643851200000|2022-02-03 01:20:00|2315.25|2313.75|2315.36|2313.86|2315.37|2313.87|2315.16|2313.66|0
1643851210000|2022-02-03 01:20:10|2315.37|2313.87|2315.83|2314.33|2315.85|2314.35|2315.37|2313.87|0
1643851220000|2022-02-03 01:20:20|2315.87|2314.37|2316.35|2314.85|2316.36|2314.86|2315.87|2314.37|0
1643851230000|2022-02-03 01:20:30|2316.32|2314.82|2315.88|2314.38|2316.32|2314.82|2315.87|2314.37|0
1643851240000|2022-02-03 01:20:40|2315.89|2314.39|2315.88|2314.38|2315.89|2314.39|2315.76|2314.26|0
1643851250000|2022-02-03 01:20:50|2315.87|2314.37|2316.32|2314.82|2316.33|2314.83|2315.74|2314.24|0
1643851260000|2022-02-03 01:21:00|2316.28|2314.78|2315.69|2314.19|2316.28|2314.78|2315.65|2314.15|0
1643851270000|2022-02-03 01:21:10|2315.74|2314.24|2315.51|2314.01|2315.74|2314.24|2315.28|2313.78|0
1643851280000|2022-02-03 01:21:20|2315.54|2314.04|2315.62|2314.12|2315.64|2314.14|2315.54|2314.04|0
1643851290000|2022-02-03 01:21:30|2315.71|2314.21|2315.62|2314.12|2315.71|2314.21|2315.62|2314.12|0
1643851300000|2022-02-03 01:21:40|2315.71|2314.21|2315.85|2314.35|2315.85|2314.35|2315.71|2314.21|0
1643851310000|2022-02-03 01:21:50|2315.86|2314.36|2315.51|2314.01|2315.86|2314.36|2315.51|2314.01|0
1643851320000|2022-02-03 01:22:00|2315.54|2314.04|2315.28|2313.78|2315.64|2314.14|2315.28|2313.78|0
1643851330000|2022-02-03 01:22:10|2315.25|2313.75|2315.4|2313.9|2315.4|2313.9|2315.18|2313.68|0
1643851340000|2022-02-03 01:22:20|2315.41|2313.91|2315.16|2313.66|2315.43|2313.93|2315.16|2313.66|0
1643851350000|2022-02-03 01:22:30|2315.17|2313.67|2315.39|2313.89|2315.4|2313.9|2315.17|2313.67|0
1643851360000|2022-02-03 01:22:40|2315.4|2313.9|2315.4|2313.9|2315.4|2313.9|2315.4|2313.9|0
1643851370000|2022-02-03 01:22:50|2315.42|2313.92|2315.62|2314.12|2315.85|2314.35|2315.42|2313.92|0
1643851380000|2022-02-03 01:23:00|2315.66|2314.16|2315.83|2314.33|2315.83|2314.33|2315.66|2314.16|0
1643851390000|2022-02-03 01:23:10|2315.85|2314.35|2315.85|2314.35|2315.85|2314.35|2315.83|2314.33|0
1643851400000|2022-02-03 01:23:20|2315.88|2314.38|2316.15|2314.65|2316.28|2314.78|2315.88|2314.38|0
1643851410000|2022-02-03 01:23:30|2316.14|2314.64|2316.13|2314.63|2316.15|2314.65|2316.04|2314.54|0
1643851420000|2022-02-03 01:23:40|2316.1|2314.6|2316.03|2314.53|2316.13|2314.63|2315.78|2314.28|0
1643851440000|2022-02-03 01:24:00|2316.06|2314.56|2316.03|2314.53|2316.13|2314.63|2316.03|2314.53|0
1643851450000|2022-02-03 01:24:10|2316.02|2314.52|2316.02|2314.52|2316.02|2314.52|2316.02|2314.52|0
1643851460000|2022-02-03 01:24:20|2316.03|2314.53|2316.25|2314.75|2316.25|2314.75|2316.03|2314.53|0
1643851470000|2022-02-03 01:24:30|2316.26|2314.76|2316.69|2315.19|2316.69|2315.19|2316.26|2314.76|0
1643851490000|2022-02-03 01:24:50|2316.62|2315.12|2316.47|2314.97|2316.62|2315.12|2316.47|2314.97|0
1643851500000|2022-02-03 01:25:00|2316.49|2314.99|2316.48|2314.98|2316.49|2314.99|2316.48|2314.98|0
1643851510000|2022-02-03 01:25:10|2316.49|2314.99|2316.37|2314.87|2316.49|2314.99|2316.26|2314.76|0
1643851520000|2022-02-03 01:25:20|2316.4|2314.9|2316.49|2314.99|2316.49|2314.99|2316.4|2314.9|0
1643851530000|2022-02-03 01:25:30|2316.55|2315.05|2316.74|2315.24|2316.96|2315.46|2316.55|2315.05|0
1643851540000|2022-02-03 01:25:40|2316.75|2315.25|2316.96|2315.46|2316.96|2315.46|2316.75|2315.25|0
1643851550000|2022-02-03 01:25:50|2316.99|2315.49|2316.72|2315.22|2317.05|2315.55|2316.72|2315.22|0
1643851560000|2022-02-03 01:26:00|2316.51|2315.01|2316.31|2314.81|2316.51|2315.01|2316.29|2314.79|0
1643851570000|2022-02-03 01:26:10|2316.29|2314.79|2316.17|2314.67|2316.29|2314.79|2316.07|2314.57|0
1643851580000|2022-02-03 01:26:20|2316.14|2314.64|2315.85|2314.35|2316.14|2314.64|2315.85|2314.35|0
1643851590000|2022-02-03 01:26:30|2315.83|2314.33|2315.61|2314.11|2315.83|2314.33|2315.61|2314.11|0
1643851600000|2022-02-03 01:26:40|2315.64|2314.14|2315.83|2314.33|2315.85|2314.35|2315.64|2314.14|0
1643851610000|2022-02-03 01:26:50|2315.84|2314.34|2315.85|2314.35|2315.85|2314.35|2315.83|2314.33|0
1643851620000|2022-02-03 01:27:00|2315.88|2314.38|2316.05|2314.55|2316.05|2314.55|2315.88|2314.38|0
1643851650000|2022-02-03 01:27:30|2316.07|2314.57|2316.16|2314.66|2316.16|2314.66|2316.07|2314.57|0
1643851660000|2022-02-03 01:27:40|2316.12|2314.62|2316.07|2314.57|2316.12|2314.62|2316.07|2314.57|0
1643851680000|2022-02-03 01:28:00|2316.14|2314.64|2315.8|2314.3|2316.28|2314.78|2315.8|2314.3|0
1643851690000|2022-02-03 01:28:10|2315.82|2314.32|2315.82|2314.32|2315.82|2314.32|2315.82|2314.32|0
1643851700000|2022-02-03 01:28:20|2315.83|2314.33|2315.82|2314.32|2316.05|2314.55|2315.81|2314.31|0
1643851710000|2022-02-03 01:28:30|2315.85|2314.35|2316.05|2314.55|2316.05|2314.55|2315.85|2314.35|0
1643851720000|2022-02-03 01:28:40|2316.02|2314.52|2315.92|2314.42|2316.02|2314.52|2315.83|2314.33|0
1643851730000|2022-02-03 01:28:50|2315.93|2314.43|2316.05|2314.55|2316.05|2314.55|2315.93|2314.43|0
1643851740000|2022-02-03 01:29:00|2316.04|2314.54|2315.82|2314.32|2316.04|2314.54|2315.82|2314.32|0
1643851750000|2022-02-03 01:29:10|2316.03|2314.53|2316.03|2314.53|2316.04|2314.54|2315.91|2314.41|0
1643851760000|2022-02-03 01:29:20|2316.04|2314.54|2316.04|2314.54|2316.05|2314.55|2316.04|2314.54|0
1643851770000|2022-02-03 01:29:30|2316.05|2314.55|2316.05|2314.55|2316.15|2314.65|2316.05|2314.55|0
1643851780000|2022-02-03 01:29:40|2316.06|2314.56|2316.06|2314.56|2316.06|2314.56|2316.06|2314.56|0
1643851790000|2022-02-03 01:29:50|2316.07|2314.57|2316.07|2314.57|2316.07|2314.57|2316.07|2314.57|0
1643851800000|2022-02-03 01:30:00|2316.06|2314.56|2316.05|2314.55|2316.07|2314.57|2316.05|2314.55|0
1643851810000|2022-02-03 01:30:10|2316.06|2314.56|2316.08|2314.58|2316.16|2314.66|2316.06|2314.56|0
1643851820000|2022-02-03 01:30:20|2316.12|2314.62|2316.08|2314.58|2316.17|2314.67|2316.08|2314.58|0
1643851830000|2022-02-03 01:30:30|2316.12|2314.62|2316.31|2314.81|2316.31|2314.81|2316.12|2314.62|0
1643851840000|2022-02-03 01:30:40|2316.29|2314.79|2316.07|2314.57|2316.29|2314.79|2316.07|2314.57|0
1643851850000|2022-02-03 01:30:50|2316.08|2314.58|2316.07|2314.57|2316.08|2314.58|2316.07|2314.57|0
1643851860000|2022-02-03 01:31:00|2316.16|2314.66|2316.31|2314.81|2316.31|2314.81|2316.16|2314.66|0
1643851870000|2022-02-03 01:31:10|2316.27|2314.77|2316.08|2314.58|2316.27|2314.77|2316.08|2314.58|0
1643851880000|2022-02-03 01:31:20|2316.1|2314.6|2316.1|2314.6|2316.1|2314.6|2316.1|2314.6|0
1643851900000|2022-02-03 01:31:40|2316.07|2314.57|2315.95|2314.45|2316.07|2314.57|2315.95|2314.45|0
1643851910000|2022-02-03 01:31:50|2315.99|2314.49|2316.07|2314.57|2316.07|2314.57|2315.99|2314.49|0
1643851920000|2022-02-03 01:32:00|2316.05|2314.55|2316.29|2314.79|2316.29|2314.79|2316.05|2314.55|0
1643851930000|2022-02-03 01:32:10|2316.17|2314.67|2316.29|2314.79|2316.29|2314.79|2316.17|2314.67|0
1643851940000|2022-02-03 01:32:20|2316.3|2314.8|2316.4|2314.9|2316.51|2315.01|2316.3|2314.8|0
1643851950000|2022-02-03 01:32:30|2316.39|2314.89|2316.42|2314.92|2316.42|2314.92|2316.38|2314.88|0
1643851960000|2022-02-03 01:32:40|2316.5|2315|2316.37|2314.87|2316.51|2315.01|2316.28|2314.78|0
1643851970000|2022-02-03 01:32:50|2316.34|2314.84|2316.28|2314.78|2316.34|2314.84|2316.14|2314.64|0
1643851980000|2022-02-03 01:33:00|2316.29|2314.79|2316.38|2314.88|2316.39|2314.89|2316.29|2314.79|0
1643851990000|2022-02-03 01:33:10|2316.39|2314.89|2316.49|2314.99|2316.5|2315|2316.38|2314.88|0
1643852000000|2022-02-03 01:33:20|2316.5|2315|2316.28|2314.78|2316.5|2315|2316.28|2314.78|0
1643852010000|2022-02-03 01:33:30|2316.26|2314.76|2316.26|2314.76|2316.26|2314.76|2316.26|2314.76|0
1643852030000|2022-02-03 01:33:50|2316.27|2314.77|2316.28|2314.78|2316.36|2314.86|2316.26|2314.76|0
1643852040000|2022-02-03 01:34:00|2316.29|2314.79|2316.26|2314.76|2316.5|2315|2316.26|2314.76|0
1643852060000|2022-02-03 01:34:20|2316.27|2314.77|2316.28|2314.78|2316.28|2314.78|2316.27|2314.77|0
1643852070000|2022-02-03 01:34:30|2316.26|2314.76|2316.27|2314.77|2316.28|2314.78|2316.26|2314.76|0
1643852080000|2022-02-03 01:34:40|2316.26|2314.76|2316.28|2314.78|2316.28|2314.78|2316.26|2314.76|0
1643852100000|2022-02-03 01:35:00|2316.32|2314.82|2316.37|2314.87|2316.37|2314.87|2316.32|2314.82|0
1643852110000|2022-02-03 01:35:10|2316.38|2314.88|2316.37|2314.87|2316.5|2315|2316.37|2314.87|0
1643852120000|2022-02-03 01:35:20|2316.38|2314.88|2316.59|2315.09|2316.59|2315.09|2316.37|2314.87|0
1643852130000|2022-02-03 01:35:30|2316.56|2315.06|2316.5|2315|2316.56|2315.06|2316.49|2314.99|0
1643852140000|2022-02-03 01:35:40|2316.43|2314.93|2316.14|2314.64|2316.43|2314.93|2316.14|2314.64|0
1643852150000|2022-02-03 01:35:50|2316.15|2314.65|2316.06|2314.56|2316.15|2314.65|2316.06|2314.56|0
1643852160000|2022-02-03 01:36:00|2316.07|2314.57|2316.27|2314.77|2316.28|2314.78|2316.05|2314.55|0
1643852180000|2022-02-03 01:36:20|2316.28|2314.78|2316.29|2314.79|2316.29|2314.79|2316.27|2314.77|0
1643852190000|2022-02-03 01:36:30|2316.43|2314.93|2316.53|2315.03|2316.75|2315.25|2316.43|2314.93|0
1643852200000|2022-02-03 01:36:40|2316.52|2315.02|2316.53|2315.03|2316.53|2315.03|2316.52|2315.02|0
1643852210000|2022-02-03 01:36:50|2316.54|2315.04|2316.51|2315.01|2316.75|2315.25|2316.5|2315|0
1643852230000|2022-02-03 01:37:10|2316.55|2315.05|2316.62|2315.12|2316.74|2315.24|2316.55|2315.05|0
1643852240000|2022-02-03 01:37:20|2316.65|2315.15|2316.75|2315.25|2316.75|2315.25|2316.65|2315.15|0
1643852250000|2022-02-03 01:37:30|2316.74|2315.24|2317.04|2315.54|2317.04|2315.54|2316.74|2315.24|0
1643852260000|2022-02-03 01:37:40|2317.18|2315.68|2317.4|2315.9|2317.4|2315.9|2317.18|2315.68|0
1643852270000|2022-02-03 01:37:50|2317.43|2315.93|2317.4|2315.9|2317.72|2316.22|2317.4|2315.9|0
1643852280000|2022-02-03 01:38:00|2317.42|2315.92|2317.4|2315.9|2317.42|2315.92|2317.4|2315.9|0
1643852290000|2022-02-03 01:38:10|2317.41|2315.91|2317.4|2315.9|2317.41|2315.91|2317.4|2315.9|0
1643852310000|2022-02-03 01:38:30|2317.39|2315.89|2317.52|2316.02|2317.52|2316.02|2317.18|2315.68|0
1643852320000|2022-02-03 01:38:40|2317.51|2316.01|2317.64|2316.14|2317.73|2316.23|2317.51|2316.01|0
1643852330000|2022-02-03 01:38:50|2317.61|2316.11|2317.42|2315.92|2317.61|2316.11|2317.42|2315.92|0
1643852340000|2022-02-03 01:39:00|2317.45|2315.95|2317.43|2315.93|2317.52|2316.02|2317.22|2315.72|0
1643852350000|2022-02-03 01:39:10|2317.45|2315.95|2317.67|2316.17|2317.67|2316.17|2317.45|2315.95|0
1643852360000|2022-02-03 01:39:20|2317.68|2316.18|2317.72|2316.22|2317.72|2316.22|2317.67|2316.17|0
1643852370000|2022-02-03 01:39:30|2317.77|2316.27|2317.67|2316.17|2317.77|2316.27|2317.67|2316.17|0
1643852380000|2022-02-03 01:39:40|2317.66|2316.16|2317.54|2316.04|2317.67|2316.17|2317.45|2315.95|0
1643852390000|2022-02-03 01:39:50|2317.57|2316.07|2317.67|2316.17|2317.67|2316.17|2317.57|2316.07|0
1643852400000|2022-02-03 01:40:00|2317.64|2316.14|2317.54|2316.04|2317.64|2316.14|2317.54|2316.04|0
1643852410000|2022-02-03 01:40:10|2317.66|2316.16|2317.67|2316.17|2317.67|2316.17|2317.66|2316.16|0
1643852420000|2022-02-03 01:40:20|2317.76|2316.26|2317.66|2316.16|2317.77|2316.27|2317.66|2316.16|0
1643852430000|2022-02-03 01:40:30|2317.67|2316.17|2317.66|2316.16|2317.67|2316.17|2317.66|2316.16|0
1643852440000|2022-02-03 01:40:40|2317.62|2316.12|2317.19|2315.69|2317.62|2316.12|2317.19|2315.69|0
1643852450000|2022-02-03 01:40:50|2317.18|2315.68|2317.21|2315.71|2317.42|2315.92|2317.18|2315.68|0
1643852460000|2022-02-03 01:41:00|2317.22|2315.72|2317.22|2315.72|2317.22|2315.72|2317.22|2315.72|0
1643852470000|2022-02-03 01:41:10|2317.23|2315.73|2317.21|2315.71|2317.23|2315.73|2317.21|2315.71|0
1643852510000|2022-02-03 01:41:50|2317.2|2315.7|2317.43|2315.93|2317.43|2315.93|2317.2|2315.7|0
1643852520000|2022-02-03 01:42:00|2317.45|2315.95|2317.66|2316.16|2317.67|2316.17|2317.45|2315.95|0
1643852550000|2022-02-03 01:42:30|2317.69|2316.19|2317.67|2316.17|2317.88|2316.38|2317.67|2316.17|0
1643852560000|2022-02-03 01:42:40|2317.66|2316.16|2317.66|2316.16|2317.67|2316.17|2317.66|2316.16|0
1643852570000|2022-02-03 01:42:50|2317.67|2316.17|2317.66|2316.16|2317.68|2316.18|2317.66|2316.16|0
1643852580000|2022-02-03 01:43:00|2317.67|2316.17|2317.66|2316.16|2317.67|2316.17|2317.66|2316.16|0
1643852590000|2022-02-03 01:43:10|2317.67|2316.17|2317.66|2316.16|2317.67|2316.17|2317.66|2316.16|0
1643852600000|2022-02-03 01:43:20|2317.67|2316.17|2317.67|2316.17|2317.67|2316.17|2317.66|2316.16|0
1643852610000|2022-02-03 01:43:30|2317.68|2316.18|2317.67|2316.17|2317.68|2316.18|2317.67|2316.17|0
1643852630000|2022-02-03 01:43:50|2317.6|2316.1|2317.33|2315.83|2317.6|2316.1|2317.33|2315.83|0
1643852640000|2022-02-03 01:44:00|2317.36|2315.86|2317.46|2315.96|2317.46|2315.96|2317.33|2315.83|0
1643852650000|2022-02-03 01:44:10|2317.47|2315.97|2317.46|2315.96|2317.47|2315.97|2317.46|2315.96|0
1643852660000|2022-02-03 01:44:20|2317.47|2315.97|2317.58|2316.08|2317.69|2316.19|2317.47|2315.97|0
1643852670000|2022-02-03 01:44:30|2317.61|2316.11|2317.71|2316.21|2317.71|2316.21|2317.61|2316.11|0
1643852680000|2022-02-03 01:44:40|2317.7|2316.2|2317.58|2316.08|2317.71|2316.21|2317.58|2316.08|0
1643852690000|2022-02-03 01:44:50|2317.61|2316.11|2317.69|2316.19|2317.69|2316.19|2317.61|2316.11|0
1643852700000|2022-02-03 01:45:00|2317.66|2316.16|2317.49|2315.99|2317.66|2316.16|2317.47|2315.97|0
1643852710000|2022-02-03 01:45:10|2317.48|2315.98|2317.49|2315.99|2317.49|2315.99|2317.47|2315.97|0
1643852720000|2022-02-03 01:45:20|2317.47|2315.97|2317.47|2315.97|2317.56|2316.06|2317.47|2315.97|0
1643852730000|2022-02-03 01:45:30|2317.46|2315.96|2317.56|2316.06|2317.68|2316.18|2317.46|2315.96|0
1643852750000|2022-02-03 01:45:50|2317.53|2316.03|2317.47|2315.97|2317.53|2316.03|2317.34|2315.84|0
1643852760000|2022-02-03 01:46:00|2317.46|2315.96|2317.34|2315.84|2317.46|2315.96|2317.34|2315.84|0
1643852770000|2022-02-03 01:46:10|2317.35|2315.85|2317.35|2315.85|2317.47|2315.97|2317.35|2315.85|0
1643852790000|2022-02-03 01:46:30|2317.32|2315.82|2317.13|2315.63|2317.32|2315.82|2317.13|2315.63|0
1643852800000|2022-02-03 01:46:40|2317.1|2315.6|2317.03|2315.53|2317.1|2315.6|2316.89|2315.39|0
1643852810000|2022-02-03 01:46:50|2317.04|2315.54|2317.03|2315.53|2317.04|2315.54|2317.03|2315.53|0
1643852820000|2022-02-03 01:47:00|2317.01|2315.51|2317.24|2315.74|2317.24|2315.74|2317.01|2315.51|0
1643852830000|2022-02-03 01:47:10|2317.25|2315.75|2317.46|2315.96|2317.46|2315.96|2317.25|2315.75|0
1643852850000|2022-02-03 01:47:30|2317.44|2315.94|2317.22|2315.72|2317.44|2315.94|2317.22|2315.72|0
1643852860000|2022-02-03 01:47:40|2317.24|2315.74|2317.24|2315.74|2317.24|2315.74|2317.24|2315.74|0
1643852870000|2022-02-03 01:47:50|2317.23|2315.73|2317.23|2315.73|2317.23|2315.73|2317.23|2315.73|0
1643852880000|2022-02-03 01:48:00|2317.24|2315.74|2317.24|2315.74|2317.24|2315.74|2317.03|2315.53|0
1643852890000|2022-02-03 01:48:10|2317.25|2315.75|2317.46|2315.96|2317.46|2315.96|2317.25|2315.75|0
1643852900000|2022-02-03 01:48:20|2317.39|2315.89|2317.24|2315.74|2317.39|2315.89|2317.24|2315.74|0
1643852910000|2022-02-03 01:48:30|2317.22|2315.72|2317.21|2315.71|2317.22|2315.72|2317.09|2315.59|0
1643852920000|2022-02-03 01:48:40|2317.17|2315.67|2317.07|2315.57|2317.21|2315.71|2317.07|2315.57|0
1643852930000|2022-02-03 01:48:50|2317.04|2315.54|2317.07|2315.57|2317.07|2315.57|2316.98|2315.48|0
1643852940000|2022-02-03 01:49:00|2317.06|2315.56|2317.19|2315.69|2317.19|2315.69|2316.97|2315.47|0
1643852950000|2022-02-03 01:49:10|2317.16|2315.66|2317.21|2315.71|2317.21|2315.71|2317.06|2315.56|0
1643852960000|2022-02-03 01:49:20|2317.19|2315.69|2316.94|2315.44|2317.21|2315.71|2316.94|2315.44|0
1643852970000|2022-02-03 01:49:30|2316.93|2315.43|2316.7|2315.2|2316.93|2315.43|2316.25|2314.75|0
1643852980000|2022-02-03 01:49:40|2316.69|2315.19|2316.56|2315.06|2316.7|2315.2|2316.47|2314.97|0
1643852990000|2022-02-03 01:49:50|2316.67|2315.17|2316.7|2315.2|2316.7|2315.2|2316.67|2315.17|0
1643853000000|2022-02-03 01:50:00|2316.71|2315.21|2316.93|2315.43|2316.93|2315.43|2316.71|2315.21|0
1643853020000|2022-02-03 01:50:20|2316.91|2315.41|2317.13|2315.63|2317.22|2315.72|2316.91|2315.41|0
1643853040000|2022-02-03 01:50:40|2317.12|2315.62|2316.91|2315.41|2317.12|2315.62|2316.91|2315.41|0
1643853050000|2022-02-03 01:50:50|2316.9|2315.4|2316.78|2315.28|2316.9|2315.4|2316.78|2315.28|0
1643853060000|2022-02-03 01:51:00|2316.74|2315.24|2316.93|2315.43|2317.02|2315.52|2316.67|2315.17|0
1643853070000|2022-02-03 01:51:10|2316.94|2315.44|2316.94|2315.44|2317.03|2315.53|2316.93|2315.43|0
1643853080000|2022-02-03 01:51:20|2316.93|2315.43|2316.72|2315.22|2316.93|2315.43|2316.7|2315.2|0
1643853090000|2022-02-03 01:51:30|2316.71|2315.21|2316.72|2315.22|2316.72|2315.22|2316.71|2315.21|0
1643853100000|2022-02-03 01:51:40|2316.7|2315.2|2316.72|2315.22|2316.72|2315.22|2316.7|2315.2|0
1643853110000|2022-02-03 01:51:50|2316.73|2315.23|2316.73|2315.23|2316.73|2315.23|2316.73|2315.23|0
1643853120000|2022-02-03 01:52:00|2316.72|2315.22|2316.83|2315.33|2316.83|2315.33|2316.72|2315.22|0
1643853130000|2022-02-03 01:52:10|2316.82|2315.32|2316.73|2315.23|2316.82|2315.32|2316.73|2315.23|0
1643853140000|2022-02-03 01:52:20|2316.72|2315.22|2316.73|2315.23|2316.73|2315.23|2316.72|2315.22|0
1643853150000|2022-02-03 01:52:30|2316.72|2315.22|2316.72|2315.22|2316.72|2315.22|2316.71|2315.21|0
1643853160000|2022-02-03 01:52:40|2316.75|2315.25|2316.94|2315.44|2316.94|2315.44|2316.75|2315.25|0
1643853170000|2022-02-03 01:52:50|2316.93|2315.43|2316.93|2315.43|2317.02|2315.52|2316.93|2315.43|0
1643853180000|2022-02-03 01:53:00|2316.96|2315.46|2316.91|2315.41|2317.02|2315.52|2316.91|2315.41|0
1643853190000|2022-02-03 01:53:10|2316.95|2315.45|2317.13|2315.63|2317.13|2315.63|2316.95|2315.45|0
1643853200000|2022-02-03 01:53:20|2317.12|2315.62|2316.91|2315.41|2317.12|2315.62|2316.91|2315.41|0
1643853210000|2022-02-03 01:53:30|2316.9|2315.4|2316.91|2315.41|2316.91|2315.41|2316.9|2315.4|0
1643853220000|2022-02-03 01:53:40|2316.9|2315.4|2316.91|2315.41|2316.91|2315.41|2316.9|2315.4|0
1643853230000|2022-02-03 01:53:50|2316.93|2315.43|2317.13|2315.63|2317.13|2315.63|2316.93|2315.43|0
1643853240000|2022-02-03 01:54:00|2317.15|2315.65|2317.36|2315.86|2317.36|2315.86|2317.15|2315.65|0
1643853250000|2022-02-03 01:54:10|2317.34|2315.84|2317.34|2315.84|2317.34|2315.84|2317.34|2315.84|0
1643853260000|2022-02-03 01:54:20|2317.33|2315.83|2317.32|2315.82|2317.34|2315.84|2317.32|2315.82|0
1643853270000|2022-02-03 01:54:30|2317.31|2315.81|2317.12|2315.62|2317.31|2315.81|2317.11|2315.61|0
1643853280000|2022-02-03 01:54:40|2317.11|2315.61|2316.76|2315.26|2317.11|2315.61|2316.76|2315.26|0
1643853290000|2022-02-03 01:54:50|2316.73|2315.23|2316.68|2315.18|2316.73|2315.23|2316.67|2315.17|0
1643853300000|2022-02-03 01:55:00|2316.69|2315.19|2316.88|2315.38|2316.91|2315.41|2316.67|2315.17|0
1643853310000|2022-02-03 01:55:10|2316.85|2315.35|2316.88|2315.38|2316.88|2315.38|2316.76|2315.26|0
1643853330000|2022-02-03 01:55:30|2316.89|2315.39|2317.09|2315.59|2317.1|2315.6|2316.89|2315.39|0
1643853340000|2022-02-03 01:55:40|2317.1|2315.6|2316.87|2315.37|2317.1|2315.6|2316.87|2315.37|0
1643853360000|2022-02-03 01:56:00|2316.9|2315.4|2317.11|2315.61|2317.11|2315.61|2316.9|2315.4|0
1643853370000|2022-02-03 01:56:10|2317.1|2315.6|2317.11|2315.61|2317.11|2315.61|2317.09|2315.59|0
1643853380000|2022-02-03 01:56:20|2317.1|2315.6|2317.11|2315.61|2317.11|2315.61|2317.09|2315.59|0
1643853390000|2022-02-03 01:56:30|2317.07|2315.57|2316.87|2315.37|2317.07|2315.57|2316.87|2315.37|0
1643853400000|2022-02-03 01:56:40|2316.85|2315.35|2316.64|2315.14|2316.85|2315.35|2316.63|2315.13|0
1643853410000|2022-02-03 01:56:50|2316.65|2315.15|2316.74|2315.24|2316.74|2315.24|2316.64|2315.14|0
1643853420000|2022-02-03 01:57:00|2316.77|2315.27|2316.63|2315.13|2316.86|2315.36|2316.63|2315.13|0
1643853430000|2022-02-03 01:57:10|2316.62|2315.12|2316.16|2314.66|2316.62|2315.12|2316.14|2314.64|0
1643853440000|2022-02-03 01:57:20|2316.14|2314.64|2316.25|2314.75|2316.25|2314.75|2316.14|2314.64|0
1643853450000|2022-02-03 01:57:30|2316.37|2314.87|2316.38|2314.88|2316.39|2314.89|2316.37|2314.87|0
1643853460000|2022-02-03 01:57:40|2316.37|2314.87|2316.39|2314.89|2316.39|2314.89|2316.37|2314.87|0
1643853470000|2022-02-03 01:57:50|2316.38|2314.88|2316.39|2314.89|2316.39|2314.89|2316.38|2314.88|0
1643853490000|2022-02-03 01:58:10|2316.38|2314.88|2316.39|2314.89|2316.39|2314.89|2316.38|2314.88|0
1643853500000|2022-02-03 01:58:20|2316.46|2314.96|2316.48|2314.98|2316.6|2315.1|2316.46|2314.96|0
1643853510000|2022-02-03 01:58:30|2316.45|2314.95|2316.25|2314.75|2316.45|2314.95|2316.25|2314.75|0
1643853520000|2022-02-03 01:58:40|2316.21|2314.71|2316.14|2314.64|2316.21|2314.71|2316.14|2314.64|0
1643853530000|2022-02-03 01:58:50|2316.16|2314.66|2316.26|2314.76|2316.26|2314.76|2316.16|2314.66|0
1643853540000|2022-02-03 01:59:00|2316.3|2314.8|2316.51|2315.01|2316.65|2315.15|2316.3|2314.8|0
1643853550000|2022-02-03 01:59:10|2316.52|2315.02|2316.51|2315.01|2316.65|2315.15|2316.51|2315.01|0
1643853560000|2022-02-03 01:59:20|2316.55|2315.05|2316.48|2314.98|2316.63|2315.13|2316.39|2314.89|0
1643853570000|2022-02-03 01:59:30|2316.45|2314.95|2316.5|2315|2316.5|2315|2316.39|2314.89|0
1643853580000|2022-02-03 01:59:40|2316.46|2314.96|2316.39|2314.89|2316.46|2314.96|2316.39|2314.89|0
1643853590000|2022-02-03 01:59:50|2316.43|2314.93|2316.39|2314.89|2316.62|2315.12|2316.39|2314.89|0
1643853600000|2022-02-03 02:00:00|2316.38|2314.88|2316.57|2315.07|2316.61|2315.11|2316.38|2314.88|0
1643853610000|2022-02-03 02:00:10|2316.5|2315|2316.37|2314.87|2316.5|2315|2316.37|2314.87|0
1643853620000|2022-02-03 02:00:20|2316.46|2314.96|2316.59|2315.09|2316.59|2315.09|2316.46|2314.96|0
1643853630000|2022-02-03 02:00:30|2316.55|2315.05|2316.47|2314.97|2316.55|2315.05|2316.38|2314.88|0
1643853640000|2022-02-03 02:00:40|2316.5|2315|2316.47|2314.97|2316.6|2315.1|2316.37|2314.87|0
1643853650000|2022-02-03 02:00:50|2316.38|2314.88|2316.38|2314.88|2316.38|2314.88|2316.37|2314.87|0
1643853660000|2022-02-03 02:01:00|2316.39|2314.89|2316.6|2315.1|2316.6|2315.1|2316.39|2314.89|0
1643853670000|2022-02-03 02:01:10|2316.59|2315.09|2316.58|2315.08|2316.59|2315.09|2316.58|2315.08|0
1643853680000|2022-02-03 02:01:20|2316.59|2315.09|2316.6|2315.1|2316.6|2315.1|2316.58|2315.08|0
1643853690000|2022-02-03 02:01:30|2316.61|2315.11|2316.38|2314.88|2316.61|2315.11|2316.38|2314.88|0
1643853700000|2022-02-03 02:01:40|2316.37|2314.87|2316.37|2314.87|2316.39|2314.89|2316.37|2314.87|0
1643853720000|2022-02-03 02:02:00|2316.35|2314.85|2316.36|2314.86|2316.36|2314.86|2316.35|2314.85|0
1643853730000|2022-02-03 02:02:10|2316.35|2314.85|2316.14|2314.64|2316.35|2314.85|2316.14|2314.64|0
1643853750000|2022-02-03 02:02:30|2316.18|2314.68|2316.23|2314.73|2316.23|2314.73|2316.18|2314.68|0
1643853760000|2022-02-03 02:02:40|2316.27|2314.77|2316.23|2314.73|2316.35|2314.85|2316.23|2314.73|0
1643853770000|2022-02-03 02:02:50|2316.27|2314.77|2316.35|2314.85|2316.36|2314.86|2316.27|2314.77|0
1643853780000|2022-02-03 02:03:00|2316.37|2314.87|2316.35|2314.85|2316.37|2314.87|2316.35|2314.85|0
1643853790000|2022-02-03 02:03:10|2315.93|2314.43|2315.72|2314.22|2315.93|2314.43|2315.71|2314.21|0
1643853800000|2022-02-03 02:03:20|2315.71|2314.21|2315.71|2314.21|2315.71|2314.21|2315.71|2314.21|0
1643853840000|2022-02-03 02:04:00|2315.78|2314.28|2315.93|2314.43|2315.93|2314.43|2315.78|2314.28|0
1643853850000|2022-02-03 02:04:10|2315.95|2314.45|2315.93|2314.43|2315.95|2314.45|2315.93|2314.43|0
1643853860000|2022-02-03 02:04:20|2315.92|2314.42|2315.94|2314.44|2315.94|2314.44|2315.92|2314.42|0
1643853870000|2022-02-03 02:04:30|2315.95|2314.45|2316.17|2314.67|2316.27|2314.77|2315.94|2314.44|0
1643853880000|2022-02-03 02:04:40|2316.15|2314.65|2316.14|2314.64|2316.15|2314.65|2316.14|2314.64|0
1643853890000|2022-02-03 02:04:50|2316.13|2314.63|2315.92|2314.42|2316.13|2314.63|2315.92|2314.42|0
1643853900000|2022-02-03 02:05:00|2315.93|2314.43|2316.02|2314.52|2316.02|2314.52|2315.93|2314.43|0
1643853910000|2022-02-03 02:05:10|2315.99|2314.49|2315.92|2314.42|2315.99|2314.49|2315.69|2314.19|0
1643853920000|2022-02-03 02:05:20|2315.93|2314.43|2315.92|2314.42|2315.93|2314.43|2315.91|2314.41|0
1643853930000|2022-02-03 02:05:30|2315.9|2314.4|2315.9|2314.4|2315.9|2314.4|2315.9|2314.4|0
1643853940000|2022-02-03 02:05:40|2315.89|2314.39|2315.55|2314.05|2315.89|2314.39|2315.55|2314.05|0
1643853950000|2022-02-03 02:05:50|2315.58|2314.08|2315.55|2314.05|2315.67|2314.17|2315.55|2314.05|0
1643853960000|2022-02-03 02:06:00|2315.51|2314.01|2315.29|2313.79|2315.53|2314.03|2315.29|2313.79|0
1643853970000|2022-02-03 02:06:10|2315.23|2313.73|2315.23|2313.73|2315.32|2313.82|2315.23|2313.73|0
1643853980000|2022-02-03 02:06:20|2315.3|2313.8|2315.32|2313.82|2315.44|2313.94|2315.3|2313.8|0
1643853990000|2022-02-03 02:06:30|2315.36|2313.86|2315.44|2313.94|2315.44|2313.94|2315.36|2313.86|0
1643854000000|2022-02-03 02:06:40|2315.37|2313.87|2315.1|2313.6|2315.37|2313.87|2315.01|2313.51|0
1643854010000|2022-02-03 02:06:50|2315.07|2313.57|2315.1|2313.6|2315.12|2313.62|2315.01|2313.51|0
1643854020000|2022-02-03 02:07:00|2315.07|2313.57|2315.03|2313.53|2315.12|2313.62|2315.01|2313.51|0
1643854030000|2022-02-03 02:07:10|2315.02|2313.52|2315.01|2313.51|2315.02|2313.52|2315.01|2313.51|0
1643854040000|2022-02-03 02:07:20|2314.98|2313.48|2314.69|2313.19|2314.98|2313.48|2314.6|2313.1|0
1643854050000|2022-02-03 02:07:30|2314.65|2313.15|2314.69|2313.19|2314.8|2313.3|2314.58|2313.08|0
1643854060000|2022-02-03 02:07:40|2314.68|2313.18|2314.8|2313.3|2314.8|2313.3|2314.67|2313.17|0
1643854070000|2022-02-03 02:07:50|2314.84|2313.34|2314.89|2313.39|2314.89|2313.39|2314.84|2313.34|0
1643854080000|2022-02-03 02:08:00|2314.93|2313.43|2315.01|2313.51|2315.02|2313.52|2314.89|2313.39|0
1643854100000|2022-02-03 02:08:20|2315.03|2313.53|2315.03|2313.53|2315.03|2313.53|2315.03|2313.53|0
1643854110000|2022-02-03 02:08:30|2315.02|2313.52|2315.03|2313.53|2315.03|2313.53|2315.01|2313.51|0
1643854120000|2022-02-03 02:08:40|2315.01|2313.51|2315.02|2313.52|2315.03|2313.53|2314.89|2313.39|0
1643854130000|2022-02-03 02:08:50|2315.01|2313.51|2315.03|2313.53|2315.03|2313.53|2315.01|2313.51|0
1643854140000|2022-02-03 02:09:00|2315.02|2313.52|2314.69|2313.19|2315.02|2313.52|2314.69|2313.19|0
1643854150000|2022-02-03 02:09:10|2314.72|2313.22|2315.06|2313.56|2315.07|2313.57|2314.69|2313.19|0
1643854160000|2022-02-03 02:09:20|2315.02|2313.52|2315.07|2313.57|2315.07|2313.57|2314.83|2313.33|0
1643854170000|2022-02-03 02:09:30|2315.04|2313.54|2315.07|2313.57|2315.07|2313.57|2314.94|2313.44|0
1643854180000|2022-02-03 02:09:40|2315.1|2313.6|2315.17|2313.67|2315.31|2313.81|2315.08|2313.58|0
1643854190000|2022-02-03 02:09:50|2315.21|2313.71|2315.43|2313.93|2315.54|2314.04|2315.21|2313.71|0
1643854200000|2022-02-03 02:10:00|2315.54|2314.04|2315.34|2313.84|2315.57|2314.07|2315.34|2313.84|0
1643854210000|2022-02-03 02:10:10|2315.32|2313.82|2315.54|2314.04|2315.54|2314.04|2315.32|2313.82|0
1643854220000|2022-02-03 02:10:20|2315.56|2314.06|2315.57|2314.07|2315.57|2314.07|2315.54|2314.04|0
1643854240000|2022-02-03 02:10:40|2315.58|2314.08|2315.68|2314.18|2315.79|2314.29|2315.58|2314.08|0
1643854250000|2022-02-03 02:10:50|2315.79|2314.29|2315.59|2314.09|2315.79|2314.29|2315.57|2314.07|0
1643854260000|2022-02-03 02:11:00|2315.62|2314.12|2315.79|2314.29|2315.79|2314.29|2315.62|2314.12|0
1643854270000|2022-02-03 02:11:10|2315.81|2314.31|2316.02|2314.52|2316.02|2314.52|2315.81|2314.31|0
1643854280000|2022-02-03 02:11:20|2316|2314.5|2315.81|2314.31|2316|2314.5|2315.79|2314.29|0
1643854290000|2022-02-03 02:11:30|2315.88|2314.38|2316|2314.5|2316.02|2314.52|2315.79|2314.29|0
1643854300000|2022-02-03 02:11:40|2315.97|2314.47|2315.87|2314.37|2315.97|2314.47|2315.87|2314.37|0
1643854310000|2022-02-03 02:11:50|2315.84|2314.34|2315.75|2314.25|2315.87|2314.37|2315.75|2314.25|0
1643854320000|2022-02-03 02:12:00|2315.72|2314.22|2315.62|2314.12|2315.72|2314.22|2315.62|2314.12|0
1643854330000|2022-02-03 02:12:10|2315.65|2314.15|2315.54|2314.04|2315.75|2314.25|2315.54|2314.04|0
1643854340000|2022-02-03 02:12:20|2315.55|2314.05|2315.78|2314.28|2315.99|2314.49|2315.55|2314.05|0
1643854350000|2022-02-03 02:12:30|2315.77|2314.27|2315.54|2314.04|2315.77|2314.27|2315.54|2314.04|0
1643854360000|2022-02-03 02:12:40|2315.56|2314.06|2315.54|2314.04|2315.77|2314.27|2315.54|2314.04|0
1643854370000|2022-02-03 02:12:50|2315.55|2314.05|2315.55|2314.05|2315.56|2314.06|2315.55|2314.05|0
1643854380000|2022-02-03 02:13:00|2315.56|2314.06|2315.53|2314.03|2315.56|2314.06|2315.53|2314.03|0
1643854390000|2022-02-03 02:13:10|2315.46|2313.96|2315.31|2313.81|2315.46|2313.96|2315.31|2313.81|0
1643854400000|2022-02-03 02:13:20|2315.29|2313.79|2315.17|2313.67|2315.29|2313.79|2315.08|2313.58|0
1643854410000|2022-02-03 02:13:30|2315.14|2313.64|2315.08|2313.58|2315.14|2313.64|2315.08|2313.58|0
1643854420000|2022-02-03 02:13:40|2315.12|2313.62|2315.19|2313.69|2315.19|2313.69|2315.12|2313.62|0
1643854430000|2022-02-03 02:13:50|2315.2|2313.7|2315.19|2313.69|2315.32|2313.82|2315.19|2313.69|0
1643854440000|2022-02-03 02:14:00|2315.22|2313.72|2315.41|2313.91|2315.43|2313.93|2315.22|2313.72|0
1643854460000|2022-02-03 02:14:20|2315.4|2313.9|2315.53|2314.03|2315.53|2314.03|2315.31|2313.81|0
1643854470000|2022-02-03 02:14:30|2315.54|2314.04|2315.54|2314.04|2315.75|2314.25|2315.43|2313.93|0
1643854480000|2022-02-03 02:14:40|2315.51|2314.01|2315.41|2313.91|2315.51|2314.01|2315.41|2313.91|0
1643854490000|2022-02-03 02:14:50|2315.38|2313.88|2315.31|2313.81|2315.41|2313.91|2315.31|2313.81|0
1643854500000|2022-02-03 02:15:00|2315.32|2313.82|2315.32|2313.82|2315.32|2313.82|2315.31|2313.81|0
1643854520000|2022-02-03 02:15:20|2315.31|2313.81|2315.75|2314.25|2315.75|2314.25|2315.31|2313.81|0
1643854530000|2022-02-03 02:15:30|2315.74|2314.24|2315.74|2314.24|2315.74|2314.24|2315.74|2314.24|0
1643854540000|2022-02-03 02:15:40|2315.75|2314.25|2315.75|2314.25|2315.75|2314.25|2315.75|2314.25|0
1643854550000|2022-02-03 02:15:50|2315.78|2314.28|2315.86|2314.36|2315.99|2314.49|2315.77|2314.27|0
1643854560000|2022-02-03 02:16:00|2315.87|2314.37|2315.87|2314.37|2315.99|2314.49|2315.86|2314.36|0
1643854570000|2022-02-03 02:16:10|2315.86|2314.36|2315.77|2314.27|2315.86|2314.36|2315.77|2314.27|0
1643854580000|2022-02-03 02:16:20|2315.76|2314.26|2315.77|2314.27|2315.77|2314.27|2315.63|2314.13|0
1643854590000|2022-02-03 02:16:30|2315.78|2314.28|2315.97|2314.47|2315.99|2314.49|2315.78|2314.28|0
1643854600000|2022-02-03 02:16:40|2315.91|2314.41|2315.49|2313.99|2315.91|2314.41|2315.49|2313.99|0
1643854610000|2022-02-03 02:16:50|2315.41|2313.91|2315.41|2313.91|2315.41|2313.91|2315.32|2313.82|0
1643854620000|2022-02-03 02:17:00|2315.45|2313.95|2315.65|2314.15|2315.66|2314.16|2315.45|2313.95|0
1643854630000|2022-02-03 02:17:10|2315.68|2314.18|2315.65|2314.15|2315.78|2314.28|2315.65|2314.15|0
1643854640000|2022-02-03 02:17:20|2315.61|2314.11|2315.65|2314.15|2315.65|2314.15|2315.56|2314.06|0
1643854650000|2022-02-03 02:17:30|2315.61|2314.11|2315.41|2313.91|2315.61|2314.11|2315.41|2313.91|0
1643854660000|2022-02-03 02:17:40|2315.38|2313.88|2315.54|2314.04|2315.54|2314.04|2315.32|2313.82|0
1643854670000|2022-02-03 02:17:50|2315.58|2314.08|2315.63|2314.13|2315.63|2314.13|2315.58|2314.08|0
1643854680000|2022-02-03 02:18:00|2315.65|2314.15|2315.62|2314.12|2315.77|2314.27|2315.51|2314.01|0
1643854690000|2022-02-03 02:18:10|2315.65|2314.15|2315.75|2314.25|2315.75|2314.25|2315.65|2314.15|0
1643854700000|2022-02-03 02:18:20|2315.72|2314.22|2315.63|2314.13|2315.77|2314.27|2315.63|2314.13|0
1643854710000|2022-02-03 02:18:30|2315.62|2314.12|2315.53|2314.03|2315.62|2314.12|2315.53|2314.03|0
1643854720000|2022-02-03 02:18:40|2315.51|2314.01|2315.4|2313.9|2315.51|2314.01|2315.4|2313.9|0
1643854730000|2022-02-03 02:18:50|2315.36|2313.86|2315.51|2314.01|2315.51|2314.01|2315.31|2313.81|0
1643854740000|2022-02-03 02:19:00|2315.55|2314.05|2315.62|2314.12|2315.62|2314.12|2315.55|2314.05|0
1643854750000|2022-02-03 02:19:10|2315.58|2314.08|2315.51|2314.01|2315.58|2314.08|2315.51|2314.01|0
1643854770000|2022-02-03 02:19:30|2315.48|2313.98|2315.51|2314.01|2315.51|2314.01|2315.4|2313.9|0
1643854780000|2022-02-03 02:19:40|2315.52|2314.02|2315.53|2314.03|2315.53|2314.03|2315.52|2314.02|0
1643854800000|2022-02-03 02:20:00|2315.54|2314.04|2315.4|2313.9|2315.54|2314.04|2315.31|2313.81|0
1643854810000|2022-02-03 02:20:10|2315.37|2313.87|2315.41|2313.91|2315.53|2314.03|2315.31|2313.81|0
1643854830000|2022-02-03 02:20:30|2315.38|2313.88|2315.31|2313.81|2315.38|2313.88|2315.31|2313.81|0
1643854840000|2022-02-03 02:20:40|2315.34|2313.84|2315.4|2313.9|2315.4|2313.9|2315.34|2313.84|0
1643854850000|2022-02-03 02:20:50|2315.43|2313.93|2315.51|2314.01|2315.51|2314.01|2315.43|2313.93|0
1643854860000|2022-02-03 02:21:00|2315.52|2314.02|2315.38|2313.88|2315.52|2314.02|2315.38|2313.88|0
1643854870000|2022-02-03 02:21:10|2315.35|2313.85|2315.28|2313.78|2315.37|2313.87|2315.28|2313.78|0
1643854880000|2022-02-03 02:21:20|2315.29|2313.79|2315.38|2313.88|2315.38|2313.88|2315.29|2313.79|0
1643854890000|2022-02-03 02:21:30|2315.5|2314|2315.51|2314.01|2315.51|2314.01|2315.38|2313.88|0
1643854900000|2022-02-03 02:21:40|2315.48|2313.98|2315.38|2313.88|2315.48|2313.98|2315.38|2313.88|0
1643854910000|2022-02-03 02:21:50|2315.35|2313.85|2315.38|2313.88|2315.38|2313.88|2315.29|2313.79|0
1643854920000|2022-02-03 02:22:00|2315.42|2313.92|2315.62|2314.12|2315.62|2314.12|2315.38|2313.88|0
1643854930000|2022-02-03 02:22:10|2315.63|2314.13|2315.51|2314.01|2315.63|2314.13|2315.51|2314.01|0
1643854940000|2022-02-03 02:22:20|2315.52|2314.02|2315.53|2314.03|2315.53|2314.03|2315.52|2314.02|0
1643854950000|2022-02-03 02:22:30|2315.62|2314.12|2315.53|2314.03|2315.63|2314.13|2315.53|2314.03|0
1643854960000|2022-02-03 02:22:40|2315.56|2314.06|2315.74|2314.24|2315.74|2314.24|2315.56|2314.06|0
1643854970000|2022-02-03 02:22:50|2315.72|2314.22|2315.72|2314.22|2315.72|2314.22|2315.72|2314.22|0
1643854990000|2022-02-03 02:23:10|2315.74|2314.24|2315.95|2314.45|2315.95|2314.45|2315.74|2314.24|0
1643855000000|2022-02-03 02:23:20|2315.96|2314.46|2315.96|2314.46|2315.96|2314.46|2315.96|2314.46|0
1643855020000|2022-02-03 02:23:40|2315.95|2314.45|2315.96|2314.46|2315.96|2314.46|2315.81|2314.31|0
1643855030000|2022-02-03 02:23:50|2315.95|2314.45|2315.95|2314.45|2315.95|2314.45|2315.95|2314.45|0
1643855040000|2022-02-03 02:24:00|2315.96|2314.46|2315.81|2314.31|2315.96|2314.46|2315.81|2314.31|0
1643855050000|2022-02-03 02:24:10|2315.82|2314.32|2315.94|2314.44|2315.94|2314.44|2315.82|2314.32|0
1643855060000|2022-02-03 02:24:20|2315.95|2314.45|2316.15|2314.65|2316.17|2314.67|2315.95|2314.45|0
1643855070000|2022-02-03 02:24:30|2316.17|2314.67|2316.17|2314.67|2316.17|2314.67|2316.17|2314.67|0
1643855080000|2022-02-03 02:24:40|2316.15|2314.65|2316.15|2314.65|2316.15|2314.65|2316.15|2314.65|0
1643855090000|2022-02-03 02:24:50|2316.12|2314.62|2316.15|2314.65|2316.15|2314.65|2316.04|2314.54|0
1643855100000|2022-02-03 02:25:00|2316.12|2314.62|2316.14|2314.64|2316.15|2314.65|2316.02|2314.52|0
1643855110000|2022-02-03 02:25:10|2316.15|2314.65|2316.15|2314.65|2316.15|2314.65|2316.15|2314.65|0
1643855120000|2022-02-03 02:25:20|2316.16|2314.66|2316.16|2314.66|2316.16|2314.66|2316.16|2314.66|0
1643855130000|2022-02-03 02:25:30|2316.23|2314.73|2316.36|2314.86|2316.37|2314.87|2316.23|2314.73|0
1643855140000|2022-02-03 02:25:40|2316.38|2314.88|2316.36|2314.86|2316.38|2314.88|2316.36|2314.86|0
1643855150000|2022-02-03 02:25:50|2316.37|2314.87|2316.47|2314.97|2316.47|2314.97|2316.37|2314.87|0
1643855160000|2022-02-03 02:26:00|2316.5|2315|2316.85|2315.35|2317.07|2315.57|2316.5|2315|0
1643855170000|2022-02-03 02:26:10|2316.84|2315.34|2316.85|2315.35|2316.85|2315.35|2316.84|2315.34|0
1643855180000|2022-02-03 02:26:20|2316.84|2315.34|2316.61|2315.11|2316.84|2315.34|2316.4|2314.9|0
1643855190000|2022-02-03 02:26:30|2316.62|2315.12|2316.61|2315.11|2316.62|2315.12|2316.48|2314.98|0
1643855200000|2022-02-03 02:26:40|2316.63|2315.13|2316.71|2315.21|2316.72|2315.22|2316.63|2315.13|0
1643855210000|2022-02-03 02:26:50|2316.72|2315.22|2316.61|2315.11|2316.72|2315.22|2316.61|2315.11|0
1643855220000|2022-02-03 02:27:00|2316.65|2315.15|2316.7|2315.2|2316.7|2315.2|2316.65|2315.15|0
1643855230000|2022-02-03 02:27:10|2316.67|2315.17|2316.85|2315.35|2316.85|2315.35|2316.61|2315.11|0
1643855240000|2022-02-03 02:27:20|2316.84|2315.34|2316.84|2315.34|2316.84|2315.34|2316.84|2315.34|0
1643855250000|2022-02-03 02:27:30|2316.85|2315.35|2316.84|2315.34|2316.85|2315.35|2316.84|2315.34|0
1643855260000|2022-02-03 02:27:40|2316.85|2315.35|2316.85|2315.35|2316.85|2315.35|2316.85|2315.35|0
1643855280000|2022-02-03 02:28:00|2316.84|2315.34|2316.72|2315.22|2316.84|2315.34|2316.63|2315.13|0
1643855290000|2022-02-03 02:28:10|2316.75|2315.25|2316.82|2315.32|2316.94|2315.44|2316.7|2315.2|0
1643855300000|2022-02-03 02:28:20|2316.79|2315.29|2316.94|2315.44|2316.94|2315.44|2316.7|2315.2|0
1643855310000|2022-02-03 02:28:30|2316.98|2315.48|2316.94|2315.44|2317.06|2315.56|2316.94|2315.44|0
1643855320000|2022-02-03 02:28:40|2316.98|2315.48|2317.28|2315.78|2317.28|2315.78|2316.94|2315.44|0
1643855330000|2022-02-03 02:28:50|2317.29|2315.79|2317.3|2315.8|2317.3|2315.8|2317.29|2315.79|0
1643855340000|2022-02-03 02:29:00|2317.28|2315.78|2317.16|2315.66|2317.28|2315.78|2317.07|2315.57|0
1643855350000|2022-02-03 02:29:10|2317.07|2315.57|2317.07|2315.57|2317.07|2315.57|2317.06|2315.56|0
1643855360000|2022-02-03 02:29:20|2317.06|2315.56|2317.07|2315.57|2317.07|2315.57|2317.06|2315.56|0
1643855370000|2022-02-03 02:29:30|2317.06|2315.56|2316.93|2315.43|2317.06|2315.56|2316.93|2315.43|0
1643855380000|2022-02-03 02:29:40|2316.96|2315.46|2317.04|2315.54|2317.06|2315.56|2316.93|2315.43|0
1643855390000|2022-02-03 02:29:50|2317.03|2315.53|2317.04|2315.54|2317.04|2315.54|2316.82|2315.32|0
1643855400000|2022-02-03 02:30:00|2317.05|2315.55|2317.36|2315.86|2317.36|2315.86|2317.05|2315.55|0
1643855410000|2022-02-03 02:30:10|2317.32|2315.82|2317.27|2315.77|2317.32|2315.82|2317.26|2315.76|0
1643855420000|2022-02-03 02:30:20|2317.25|2315.75|2317.27|2315.77|2317.27|2315.77|2317.25|2315.75|0
1643855440000|2022-02-03 02:30:40|2317.25|2315.75|2317.03|2315.53|2317.25|2315.75|2316.81|2315.31|0
1643855460000|2022-02-03 02:31:00|2317|2315.5|2317.03|2315.53|2317.03|2315.53|2316.91|2315.41|0
1643855470000|2022-02-03 02:31:10|2317.04|2315.54|2317.04|2315.54|2317.04|2315.54|2317.04|2315.54|0
1643855490000|2022-02-03 02:31:30|2317.03|2315.53|2317.03|2315.53|2317.03|2315.53|2317.03|2315.53|0
1643855500000|2022-02-03 02:31:40|2317.04|2315.54|2317.04|2315.54|2317.04|2315.54|2317.04|2315.54|0
1643855510000|2022-02-03 02:31:50|2317.06|2315.56|2317.27|2315.77|2317.27|2315.77|2317.06|2315.56|0
1643855540000|2022-02-03 02:32:20|2317.3|2315.8|2317.12|2315.62|2317.36|2315.86|2317.12|2315.62|0
1643855550000|2022-02-03 02:32:30|2317.09|2315.59|2317.03|2315.53|2317.12|2315.62|2317.03|2315.53|0
1643855560000|2022-02-03 02:32:40|2317.06|2315.56|2317.12|2315.62|2317.12|2315.62|2317.03|2315.53|0
1643855570000|2022-02-03 02:32:50|2317.09|2315.59|2317.03|2315.53|2317.09|2315.59|2317.03|2315.53|0
1643855580000|2022-02-03 02:33:00|2317.04|2315.54|2317.03|2315.53|2317.04|2315.54|2317.03|2315.53|0
1643855590000|2022-02-03 02:33:10|2317.02|2315.52|2316.86|2315.36|2317.02|2315.52|2316.86|2315.36|0
1643855600000|2022-02-03 02:33:20|2316.82|2315.32|2316.99|2315.49|2317|2315.5|2316.77|2315.27|0
1643855610000|2022-02-03 02:33:30|2317|2315.5|2317.21|2315.71|2317.21|2315.71|2317|2315.5|0
1643855620000|2022-02-03 02:33:40|2317.2|2315.7|2316.99|2315.49|2317.2|2315.7|2316.99|2315.49|0
1643855630000|2022-02-03 02:33:50|2316.96|2315.46|2316.87|2315.37|2316.96|2315.46|2316.77|2315.27|0
1643855640000|2022-02-03 02:34:00|2316.91|2315.41|2316.87|2315.37|2316.99|2315.49|2316.87|2315.37|0
1643855650000|2022-02-03 02:34:10|2316.8|2315.3|2316.77|2315.27|2316.8|2315.3|2316.66|2315.16|0
1643855660000|2022-02-03 02:34:20|2316.78|2315.28|2316.78|2315.28|2316.78|2315.28|2316.78|2315.28|0
1643855670000|2022-02-03 02:34:30|2316.77|2315.27|2316.77|2315.27|2316.77|2315.27|2316.77|2315.27|0
1643855680000|2022-02-03 02:34:40|2316.7|2315.2|2316.44|2314.94|2316.7|2315.2|2316.44|2314.94|0
1643855690000|2022-02-03 02:34:50|2316.41|2314.91|2316.22|2314.72|2316.41|2314.91|2316.22|2314.72|0
1643855700000|2022-02-03 02:35:00|2316.34|2314.84|2316.35|2314.85|2316.35|2314.85|2316.34|2314.84|0
1643855710000|2022-02-03 02:35:10|2316.32|2314.82|2316.22|2314.72|2316.32|2314.82|2316.22|2314.72|0
1643855720000|2022-02-03 02:35:20|2316.13|2314.63|2316.13|2314.63|2316.13|2314.63|2316.13|2314.63|0
1643855760000|2022-02-03 02:36:00|2316.14|2314.64|2316.14|2314.64|2316.14|2314.64|2316.14|2314.64|0
1643855780000|2022-02-03 02:36:20|2316.1|2314.6|2315.92|2314.42|2316.1|2314.6|2315.92|2314.42|0
1643855790000|2022-02-03 02:36:30|2315.93|2314.43|2316.16|2314.66|2316.16|2314.66|2315.93|2314.43|0
1643855800000|2022-02-03 02:36:40|2316.14|2314.64|2315.92|2314.42|2316.14|2314.64|2315.92|2314.42|0
1643855820000|2022-02-03 02:37:00|2315.95|2314.45|2316.01|2314.51|2316.01|2314.51|2315.92|2314.42|0
1643855840000|2022-02-03 02:37:20|2316.04|2314.54|2316.13|2314.63|2316.13|2314.63|2315.91|2314.41|0
1643855860000|2022-02-03 02:37:40|2316.09|2314.59|2316.13|2314.63|2316.13|2314.63|2315.92|2314.42|0
1643855870000|2022-02-03 02:37:50|2316.16|2314.66|2316.22|2314.72|2316.22|2314.72|2316.16|2314.66|0
1643855880000|2022-02-03 02:38:00|2316.25|2314.75|2316.22|2314.72|2316.34|2314.84|2316.13|2314.63|0
1643855890000|2022-02-03 02:38:10|2316.18|2314.68|2316.35|2314.85|2316.35|2314.85|2316.13|2314.63|0
1643855920000|2022-02-03 02:38:40|2316.39|2314.89|2316.35|2314.85|2316.44|2314.94|2316.35|2314.85|0
1643855940000|2022-02-03 02:39:00|2316.37|2314.87|2316.37|2314.87|2316.37|2314.87|2316.37|2314.87|0
1643855950000|2022-02-03 02:39:10|2316.46|2314.96|2316.45|2314.95|2316.57|2315.07|2316.36|2314.86|0
1643855960000|2022-02-03 02:39:20|2316.41|2314.91|2316.35|2314.85|2316.41|2314.91|2316.35|2314.85|0
1643855970000|2022-02-03 02:39:30|2316.39|2314.89|2316.46|2314.96|2316.46|2314.96|2316.37|2314.87|0
1643855980000|2022-02-03 02:39:40|2316.42|2314.92|2316.59|2315.09|2316.59|2315.09|2316.37|2314.87|0
1643855990000|2022-02-03 02:39:50|2316.62|2315.12|2316.81|2315.31|2316.81|2315.31|2316.62|2315.12|0
1643856010000|2022-02-03 02:40:10|2316.83|2315.33|2316.81|2315.31|2317.03|2315.53|2316.81|2315.31|0
1643856020000|2022-02-03 02:40:20|2316.82|2315.32|2316.83|2315.33|2316.92|2315.42|2316.82|2315.32|0
1643856030000|2022-02-03 02:40:30|2316.81|2315.31|2316.71|2315.21|2316.83|2315.33|2316.6|2315.1|0
1643856040000|2022-02-03 02:40:40|2316.83|2315.33|2316.76|2315.26|2316.84|2315.34|2316.71|2315.21|0
1643856050000|2022-02-03 02:40:50|2316.84|2315.34|2316.71|2315.21|2316.84|2315.34|2316.62|2315.12|0
1643856070000|2022-02-03 02:41:10|2316.72|2315.22|2316.84|2315.34|2316.84|2315.34|2316.72|2315.22|0
1643856110000|2022-02-03 02:41:50|2316.8|2315.3|2316.63|2315.13|2316.8|2315.3|2316.63|2315.13|0
1643856120000|2022-02-03 02:42:00|2316.62|2315.12|2316.62|2315.12|2316.62|2315.12|2316.62|2315.12|0
1643856130000|2022-02-03 02:42:10|2316.63|2315.13|2316.63|2315.13|2316.63|2315.13|2316.63|2315.13|0
1643856140000|2022-02-03 02:42:20|2316.67|2315.17|2316.63|2315.13|2316.84|2315.34|2316.62|2315.12|0
1643856150000|2022-02-03 02:42:30|2316.65|2315.15|2316.87|2315.37|2316.87|2315.37|2316.65|2315.15|0
1643856160000|2022-02-03 02:42:40|2316.9|2315.4|2316.87|2315.37|2316.96|2315.46|2316.87|2315.37|0
1643856170000|2022-02-03 02:42:50|2316.86|2315.36|2316.86|2315.36|2316.86|2315.36|2316.85|2315.35|0
1643856180000|2022-02-03 02:43:00|2316.87|2315.37|2316.87|2315.37|2316.87|2315.37|2316.87|2315.37|0
1643856190000|2022-02-03 02:43:10|2316.85|2315.35|2316.85|2315.35|2316.87|2315.37|2316.85|2315.35|0
1643856200000|2022-02-03 02:43:20|2316.83|2315.33|2316.53|2315.03|2316.83|2315.33|2316.41|2314.91|0
1643856220000|2022-02-03 02:43:40|2316.49|2314.99|2316.53|2315.03|2316.53|2315.03|2316.43|2314.93|0
1643856230000|2022-02-03 02:43:50|2316.49|2314.99|2316.44|2314.94|2316.49|2314.99|2316.44|2314.94|0
1643856240000|2022-02-03 02:44:00|2316.43|2314.93|2316.42|2314.92|2316.43|2314.93|2316.42|2314.92|0
1643856250000|2022-02-03 02:44:10|2316.44|2314.94|2316.65|2315.15|2316.65|2315.15|2316.43|2314.93|0
1643856260000|2022-02-03 02:44:20|2316.66|2315.16|2316.65|2315.15|2316.66|2315.16|2316.65|2315.15|0
1643856270000|2022-02-03 02:44:30|2316.66|2315.16|2316.54|2315.04|2316.66|2315.16|2316.53|2315.03|0
1643856290000|2022-02-03 02:44:50|2316.58|2315.08|2316.67|2315.17|2316.67|2315.17|2316.58|2315.08|0
1643856300000|2022-02-03 02:45:00|2316.64|2315.14|2316.69|2315.19|2316.69|2315.19|2316.56|2315.06|0
1643856310000|2022-02-03 02:45:10|2316.72|2315.22|2317.06|2315.56|2317.19|2315.69|2316.7|2315.2|0
1643856320000|2022-02-03 02:45:20|2317.02|2315.52|2317.06|2315.56|2317.06|2315.56|2316.95|2315.45|0
1643856330000|2022-02-03 02:45:30|2317.02|2315.52|2316.79|2315.29|2317.04|2315.54|2316.7|2315.2|0
1643856340000|2022-02-03 02:45:40|2316.81|2315.31|2316.94|2315.44|2316.94|2315.44|2316.81|2315.31|0
1643856350000|2022-02-03 02:45:50|2316.95|2315.45|2316.94|2315.44|2316.95|2315.45|2316.94|2315.44|0
1643856360000|2022-02-03 02:46:00|2316.95|2315.45|2316.94|2315.44|2316.95|2315.45|2316.94|2315.44|0
1643856370000|2022-02-03 02:46:10|2316.93|2315.43|2316.81|2315.31|2316.93|2315.43|2316.81|2315.31|0
1643856390000|2022-02-03 02:46:30|2316.82|2315.32|2316.94|2315.44|2316.94|2315.44|2316.82|2315.32|0
1643856400000|2022-02-03 02:46:40|2316.95|2315.45|2316.82|2315.32|2316.95|2315.45|2316.82|2315.32|0
1643856410000|2022-02-03 02:46:50|2316.86|2315.36|2316.94|2315.44|2316.94|2315.44|2316.86|2315.36|0
1643856420000|2022-02-03 02:47:00|2316.91|2315.41|2316.82|2315.32|2316.95|2315.45|2316.82|2315.32|0
1643856430000|2022-02-03 02:47:10|2316.84|2315.34|2317.07|2315.57|2317.19|2315.69|2316.82|2315.32|0
1643856440000|2022-02-03 02:47:20|2317.11|2315.61|2316.96|2315.46|2317.19|2315.69|2316.95|2315.45|0
1643856450000|2022-02-03 02:47:30|2316.97|2315.47|2317.19|2315.69|2317.21|2315.71|2316.97|2315.47|0
1643856460000|2022-02-03 02:47:40|2317.2|2315.7|2316.82|2315.32|2317.2|2315.7|2316.82|2315.32|0
1643856470000|2022-02-03 02:47:50|2316.73|2315.23|2316.95|2315.45|2316.95|2315.45|2316.73|2315.23|0
1643856480000|2022-02-03 02:48:00|2316.97|2315.47|2317.19|2315.69|2317.19|2315.69|2316.97|2315.47|0
1643856490000|2022-02-03 02:48:10|2317.16|2315.66|2317.19|2315.69|2317.19|2315.69|2317.06|2315.56|0
1643856500000|2022-02-03 02:48:20|2317.18|2315.68|2317.04|2315.54|2317.18|2315.68|2316.95|2315.45|0
1643856510000|2022-02-03 02:48:30|2317.08|2315.58|2317.16|2315.66|2317.18|2315.68|2317.08|2315.58|0
1643856520000|2022-02-03 02:48:40|2317.13|2315.63|2317.04|2315.54|2317.16|2315.66|2317.04|2315.54|0
1643856530000|2022-02-03 02:48:50|2317.05|2315.55|2317.18|2315.68|2317.18|2315.68|2317.05|2315.55|0
1643856540000|2022-02-03 02:49:00|2317.17|2315.67|2317.04|2315.54|2317.18|2315.68|2317.04|2315.54|0
1643856550000|2022-02-03 02:49:10|2317.06|2315.56|2317.18|2315.68|2317.18|2315.68|2317.06|2315.56|0
1643856560000|2022-02-03 02:49:20|2317.06|2315.56|2317.06|2315.56|2317.18|2315.68|2317.06|2315.56|0
1643856570000|2022-02-03 02:49:30|2317.09|2315.59|2317.09|2315.59|2317.09|2315.59|2317.09|2315.59|0
1643856580000|2022-02-03 02:49:40|2317.18|2315.68|2317.06|2315.56|2317.18|2315.68|2316.97|2315.47|0
1643856610000|2022-02-03 02:50:10|2317.02|2315.52|2317.18|2315.68|2317.27|2315.77|2316.95|2315.45|0
1643856620000|2022-02-03 02:50:20|2317.21|2315.71|2317.27|2315.77|2317.27|2315.77|2317.18|2315.68|0
1643856630000|2022-02-03 02:50:30|2317.3|2315.8|2317.27|2315.77|2317.39|2315.89|2317.18|2315.68|0
1643856640000|2022-02-03 02:50:40|2317.26|2315.76|2317.27|2315.77|2317.27|2315.77|2317.26|2315.76|0
1643856650000|2022-02-03 02:50:50|2317.26|2315.76|2317.27|2315.77|2317.27|2315.77|2317.16|2315.66|0
1643856680000|2022-02-03 02:51:20|2317.23|2315.73|2317.4|2315.9|2317.4|2315.9|2317.18|2315.68|0
1643856690000|2022-02-03 02:51:30|2317.39|2315.89|2317.39|2315.89|2317.39|2315.89|2317.16|2315.66|0
1643856700000|2022-02-03 02:51:40|2317.37|2315.87|2317.25|2315.75|2317.37|2315.87|2317.16|2315.66|0
1643856710000|2022-02-03 02:51:50|2317.24|2315.74|2317.25|2315.75|2317.25|2315.75|2317.15|2315.65|0
1643856720000|2022-02-03 02:52:00|2317.24|2315.74|2317.15|2315.65|2317.25|2315.75|2317.15|2315.65|0
1643856760000|2022-02-03 02:52:40|2317.16|2315.66|2317.25|2315.75|2317.25|2315.75|2317.16|2315.66|0
1643856770000|2022-02-03 02:52:50|2317.29|2315.79|2317.4|2315.9|2317.4|2315.9|2317.29|2315.79|0
1643856780000|2022-02-03 02:53:00|2317.39|2315.89|2317.27|2315.77|2317.39|2315.89|2317.27|2315.77|0
1643856790000|2022-02-03 02:53:10|2317.26|2315.76|2317.16|2315.66|2317.26|2315.76|2317.16|2315.66|0
1643856800000|2022-02-03 02:53:20|2317.18|2315.68|2317.39|2315.89|2317.39|2315.89|2317.18|2315.68|0
1643856850000|2022-02-03 02:54:10|2317.37|2315.87|2317.03|2315.53|2317.37|2315.87|2317.03|2315.53|0
1643856860000|2022-02-03 02:54:20|2317.04|2315.54|2317.16|2315.66|2317.16|2315.66|2317.04|2315.54|0
1643856880000|2022-02-03 02:54:40|2317.12|2315.62|2317.04|2315.54|2317.12|2315.62|2317.04|2315.54|0
1643856890000|2022-02-03 02:54:50|2317.01|2315.51|2316.95|2315.45|2317.01|2315.51|2316.95|2315.45|0
1643856900000|2022-02-03 02:55:00|2317.02|2315.52|2317.16|2315.66|2317.18|2315.68|2317.02|2315.52|0
1643856930000|2022-02-03 02:55:30|2317.15|2315.65|2317.25|2315.75|2317.25|2315.75|2317.15|2315.65|0
1643856940000|2022-02-03 02:55:40|2317.22|2315.72|2317.16|2315.66|2317.22|2315.72|2317.16|2315.66|0
1643856960000|2022-02-03 02:56:00|2317.18|2315.68|2317.18|2315.68|2317.18|2315.68|2317.18|2315.68|0
1643856980000|2022-02-03 02:56:20|2317.16|2315.66|2317.16|2315.66|2317.16|2315.66|2317.04|2315.54|0
1643857020000|2022-02-03 02:57:00|2317.18|2315.68|2317.16|2315.66|2317.18|2315.68|2317.16|2315.66|0
1643857040000|2022-02-03 02:57:20|2317.2|2315.7|2317.37|2315.87|2317.37|2315.87|2317.2|2315.7|0
1643857070000|2022-02-03 02:57:50|2317.39|2315.89|2317.39|2315.89|2317.39|2315.89|2317.39|2315.89|0
1643857080000|2022-02-03 02:58:00|2317.6|2316.1|2317.49|2315.99|2317.61|2316.11|2317.48|2315.98|0
1643857090000|2022-02-03 02:58:10|2317.46|2315.96|2317.61|2316.11|2317.61|2316.11|2317.39|2315.89|0
1643857100000|2022-02-03 02:58:20|2317.64|2316.14|2317.39|2315.89|2317.7|2316.2|2317.39|2315.89|0
1643857110000|2022-02-03 02:58:30|2317.46|2315.96|2317.61|2316.11|2317.61|2316.11|2317.46|2315.96|0
1643857120000|2022-02-03 02:58:40|2317.6|2316.1|2317.46|2315.96|2317.6|2316.1|2317.37|2315.87|0
1643857130000|2022-02-03 02:58:50|2317.43|2315.93|2317.36|2315.86|2317.43|2315.93|2317.36|2315.86|0
1643857140000|2022-02-03 02:59:00|2317.39|2315.89|2317.59|2316.09|2317.59|2316.09|2317.39|2315.89|0
1643857150000|2022-02-03 02:59:10|2317.58|2316.08|2317.59|2316.09|2317.59|2316.09|2317.58|2316.08|0
1643857160000|2022-02-03 02:59:20|2317.58|2316.08|2317.58|2316.08|2317.58|2316.08|2317.58|2316.08|0
1643857170000|2022-02-03 02:59:30|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|0
1643857190000|2022-02-03 02:59:50|2317.57|2316.07|2317.36|2315.86|2317.58|2316.08|2317.36|2315.86|0
1643857200000|2022-02-03 03:00:00|2317.39|2315.89|2317.57|2316.07|2317.58|2316.08|2317.39|2315.89|0
1643857210000|2022-02-03 03:00:10|2317.56|2316.06|2317.58|2316.08|2317.58|2316.08|2317.36|2315.86|0
1643857240000|2022-02-03 03:00:40|2317.57|2316.07|2317.58|2316.08|2317.58|2316.08|2317.57|2316.07|0
1643857290000|2022-02-03 03:01:30|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|0
1643857320000|2022-02-03 03:02:00|2317.58|2316.08|2317.8|2316.3|2317.89|2316.39|2317.58|2316.08|0
1643857330000|2022-02-03 03:02:10|2317.84|2316.34|2317.89|2316.39|2317.89|2316.39|2317.84|2316.34|0
1643857350000|2022-02-03 03:02:30|2317.86|2316.36|2317.89|2316.39|2317.89|2316.39|2317.8|2316.3|0
1643857370000|2022-02-03 03:02:50|2317.93|2316.43|2318.02|2316.52|2318.02|2316.52|2317.93|2316.43|0
1643857380000|2022-02-03 03:03:00|2318.01|2316.51|2318.01|2316.51|2318.01|2316.51|2318.01|2316.51|0
1643857400000|2022-02-03 03:03:20|2318.02|2316.52|2318.11|2316.61|2318.11|2316.61|2318.02|2316.52|0
1643857410000|2022-02-03 03:03:30|2318.15|2316.65|2318.23|2316.73|2318.23|2316.73|2318.15|2316.65|0
1643857430000|2022-02-03 03:03:50|2318.22|2316.72|2318.01|2316.51|2318.22|2316.72|2318.01|2316.51|0
1643857440000|2022-02-03 03:04:00|2318.04|2316.54|2318.22|2316.72|2318.22|2316.72|2318.04|2316.54|0
1643857450000|2022-02-03 03:04:10|2318.23|2316.73|2318.23|2316.73|2318.23|2316.73|2318.23|2316.73|0
1643857460000|2022-02-03 03:04:20|2318.2|2316.7|2318.1|2316.6|2318.2|2316.7|2318.1|2316.6|0
1643857470000|2022-02-03 03:04:30|2318.11|2316.61|2318.23|2316.73|2318.23|2316.73|2318.11|2316.61|0
1643857480000|2022-02-03 03:04:40|2318.2|2316.7|2318.1|2316.6|2318.2|2316.7|2318.1|2316.6|0
1643857490000|2022-02-03 03:04:50|2318.07|2316.57|2318.1|2316.6|2318.1|2316.6|2318.01|2316.51|0
1643857500000|2022-02-03 03:05:00|2318.07|2316.57|2318.23|2316.73|2318.23|2316.73|2318.01|2316.51|0
1643857520000|2022-02-03 03:05:20|2318.25|2316.75|2318.25|2316.75|2318.25|2316.75|2318.24|2316.74|0
1643857530000|2022-02-03 03:05:30|2318.26|2316.76|2318.48|2316.98|2318.48|2316.98|2318.26|2316.76|0
1643857540000|2022-02-03 03:05:40|2318.49|2316.99|2318.48|2316.98|2318.49|2316.99|2318.48|2316.98|0
1643857550000|2022-02-03 03:05:50|2318.49|2316.99|2318.48|2316.98|2318.49|2316.99|2318.48|2316.98|0
1643857570000|2022-02-03 03:06:10|2318.42|2316.92|2318.28|2316.78|2318.42|2316.92|2318.28|2316.78|0
1643857600000|2022-02-03 03:06:40|2318.48|2316.98|2318.48|2316.98|2318.48|2316.98|2318.37|2316.87|0
1643857620000|2022-02-03 03:07:00|2318.49|2316.99|2318.48|2316.98|2318.5|2317|2318.48|2316.98|0
1643857630000|2022-02-03 03:07:10|2318.49|2316.99|2318.49|2316.99|2318.5|2317|2318.48|2316.98|0
1643857640000|2022-02-03 03:07:20|2318.5|2317|2318.48|2316.98|2318.5|2317|2318.48|2316.98|0
1643857660000|2022-02-03 03:07:40|2318.49|2316.99|2318.5|2317|2318.5|2317|2318.49|2316.99|0
1643857670000|2022-02-03 03:07:50|2318.51|2317.01|2318.71|2317.21|2318.72|2317.22|2318.51|2317.01|0
1643857680000|2022-02-03 03:08:00|2318.64|2317.14|2318.59|2317.09|2318.71|2317.21|2318.5|2317|0
1643857700000|2022-02-03 03:08:20|2318.62|2317.12|2318.72|2317.22|2318.72|2317.22|2318.62|2317.12|0
1643857710000|2022-02-03 03:08:30|2318.69|2317.19|2318.71|2317.21|2318.71|2317.21|2318.5|2317|0
1643857720000|2022-02-03 03:08:40|2318.72|2317.22|2319.03|2317.53|2319.06|2317.56|2318.72|2317.22|0
1643857730000|2022-02-03 03:08:50|2318.97|2317.47|2318.96|2317.46|2319.06|2317.56|2318.95|2317.45|0
1643857740000|2022-02-03 03:09:00|2318.94|2317.44|2318.83|2317.33|2318.94|2317.44|2318.83|2317.33|0
1643857750000|2022-02-03 03:09:10|2318.86|2317.36|2318.96|2317.46|2318.96|2317.46|2318.86|2317.36|0
1643857760000|2022-02-03 03:09:20|2318.95|2317.45|2318.96|2317.46|2318.96|2317.46|2318.95|2317.45|0
1643857770000|2022-02-03 03:09:30|2318.97|2317.47|2318.97|2317.47|2318.97|2317.47|2318.97|2317.47|0
1643857780000|2022-02-03 03:09:40|2319|2317.5|2319.22|2317.72|2319.43|2317.93|2319|2317.5|0
1643857800000|2022-02-03 03:10:00|2319.24|2317.74|2319.22|2317.72|2319.24|2317.74|2319.22|2317.72|0
1643857810000|2022-02-03 03:10:10|2319.21|2317.71|2319.21|2317.71|2319.22|2317.72|2319.21|2317.71|0
1643857820000|2022-02-03 03:10:20|2319.2|2317.7|2318.99|2317.49|2319.2|2317.7|2318.99|2317.49|0
1643857840000|2022-02-03 03:10:40|2318.96|2317.46|2318.92|2317.42|2318.99|2317.49|2318.75|2317.25|0
1643857850000|2022-02-03 03:10:50|2318.84|2317.34|2318.83|2317.33|2318.94|2317.44|2318.73|2317.23|0
1643857860000|2022-02-03 03:11:00|2318.86|2317.36|2318.84|2317.34|2318.96|2317.46|2318.75|2317.25|0
1643857890000|2022-02-03 03:11:30|2318.87|2317.37|2318.97|2317.47|2318.97|2317.47|2318.87|2317.37|0
1643857900000|2022-02-03 03:11:40|2318.94|2317.44|2318.94|2317.44|2318.94|2317.44|2318.94|2317.44|0
1643857910000|2022-02-03 03:11:50|2318.93|2317.43|2318.9|2317.4|2318.93|2317.43|2318.81|2317.31|0
1643857920000|2022-02-03 03:12:00|2318.81|2317.31|2318.93|2317.43|2318.93|2317.43|2318.81|2317.31|0
1643857930000|2022-02-03 03:12:10|2318.9|2317.4|2318.96|2317.46|2318.96|2317.46|2318.81|2317.31|0
1643857940000|2022-02-03 03:12:20|2318.97|2317.47|2319.18|2317.68|2319.18|2317.68|2318.97|2317.47|0
1643857950000|2022-02-03 03:12:30|2319.17|2317.67|2319.18|2317.68|2319.18|2317.68|2319.17|2317.67|0
1643857960000|2022-02-03 03:12:40|2319.17|2317.67|2318.96|2317.46|2319.17|2317.67|2318.96|2317.46|0
1643857990000|2022-02-03 03:13:10|2318.94|2317.44|2318.95|2317.45|2319.05|2317.55|2318.94|2317.44|0
1643858000000|2022-02-03 03:13:20|2318.96|2317.46|2318.96|2317.46|2318.96|2317.46|2318.96|2317.46|0
1643858010000|2022-02-03 03:13:30|2318.99|2317.49|2318.96|2317.46|2319.05|2317.55|2318.96|2317.46|0
1643858030000|2022-02-03 03:13:50|2318.94|2317.44|2318.96|2317.46|2318.96|2317.46|2318.94|2317.44|0
1643858040000|2022-02-03 03:14:00|2318.95|2317.45|2318.96|2317.46|2318.96|2317.46|2318.95|2317.45|0
1643858050000|2022-02-03 03:14:10|2318.95|2317.45|2318.96|2317.46|2318.96|2317.46|2318.95|2317.45|0
1643858060000|2022-02-03 03:14:20|2318.95|2317.45|2318.95|2317.45|2318.95|2317.45|2318.95|2317.45|0
1643858070000|2022-02-03 03:14:30|2318.96|2317.46|2318.94|2317.44|2318.96|2317.46|2318.94|2317.44|0
1643858080000|2022-02-03 03:14:40|2318.95|2317.45|2318.3|2316.8|2318.95|2317.45|2318.3|2316.8|0
1643858090000|2022-02-03 03:14:50|2318.32|2316.82|2318.19|2316.69|2318.32|2316.82|2318.19|2316.69|0
1643858100000|2022-02-03 03:15:00|2318.22|2316.72|2318.31|2316.81|2318.32|2316.82|2318.2|2316.7|0
1643858110000|2022-02-03 03:15:10|2318.3|2316.8|2318.32|2316.82|2318.32|2316.82|2318.3|2316.8|0
1643858120000|2022-02-03 03:15:20|2318.39|2316.89|2318.75|2317.25|2318.75|2317.25|2318.39|2316.89|0
1643858130000|2022-02-03 03:15:30|2318.74|2317.24|2318.53|2317.03|2318.74|2317.24|2318.53|2317.03|0
1643858140000|2022-02-03 03:15:40|2318.57|2317.07|2318.63|2317.13|2318.63|2317.13|2318.57|2317.07|0
1643858150000|2022-02-03 03:15:50|2318.6|2317.1|2318.53|2317.03|2318.6|2317.1|2318.53|2317.03|0
1643858210000|2022-02-03 03:16:50|2318.56|2317.06|2318.62|2317.12|2318.62|2317.12|2318.56|2317.06|0
1643858220000|2022-02-03 03:17:00|2318.58|2317.08|2318.29|2316.79|2318.62|2317.12|2318.29|2316.79|0
1643858240000|2022-02-03 03:17:20|2318.28|2316.78|2318.29|2316.79|2318.29|2316.79|2318.28|2316.78|0
1643858260000|2022-02-03 03:17:40|2318.32|2316.82|2318.5|2317|2318.5|2317|2318.32|2316.82|0
1643858300000|2022-02-03 03:18:20|2318.49|2316.99|2318.49|2316.99|2318.49|2316.99|2318.49|2316.99|0
1643858310000|2022-02-03 03:18:30|2318.48|2316.98|2318.71|2317.21|2318.71|2317.21|2318.48|2316.98|0
1643858340000|2022-02-03 03:19:00|2318.7|2317.2|2318.71|2317.21|2318.71|2317.21|2318.7|2317.2|0
1643858350000|2022-02-03 03:19:10|2318.72|2317.22|2318.71|2317.21|2318.72|2317.22|2318.71|2317.21|0
1643858360000|2022-02-03 03:19:20|2318.69|2317.19|2318.72|2317.22|2318.72|2317.22|2318.69|2317.19|0
1643858370000|2022-02-03 03:19:30|2318.81|2317.31|2318.81|2317.31|2318.81|2317.31|2318.81|2317.31|0
1643858390000|2022-02-03 03:19:50|2318.82|2317.32|2318.81|2317.31|2318.83|2317.33|2318.81|2317.31|0
1643858400000|2022-02-03 03:20:00|2318.82|2317.32|2318.83|2317.33|2318.94|2317.44|2318.73|2317.23|0
1643858410000|2022-02-03 03:20:10|2318.86|2317.36|2318.94|2317.44|2318.94|2317.44|2318.86|2317.36|0
1643858420000|2022-02-03 03:20:20|2318.91|2317.41|2318.74|2317.24|2318.91|2317.41|2318.74|2317.24|0
1643858430000|2022-02-03 03:20:30|2318.73|2317.23|2318.72|2317.22|2318.73|2317.23|2318.72|2317.22|0
1643858450000|2022-02-03 03:20:50|2318.74|2317.24|2318.74|2317.24|2318.74|2317.24|2318.74|2317.24|0
1643858460000|2022-02-03 03:21:00|2318.73|2317.23|2318.74|2317.24|2318.74|2317.24|2318.73|2317.23|0
1643858480000|2022-02-03 03:21:20|2318.84|2317.34|2318.96|2317.46|2318.96|2317.46|2318.84|2317.34|0
1643858490000|2022-02-03 03:21:30|2318.89|2317.39|2318.84|2317.34|2318.89|2317.39|2318.75|2317.25|0
1643858500000|2022-02-03 03:21:40|2318.75|2317.25|2318.74|2317.24|2318.75|2317.25|2318.74|2317.24|0
1643858520000|2022-02-03 03:22:00|2318.7|2317.2|2318.6|2317.1|2318.7|2317.2|2318.51|2317.01|0
1643858540000|2022-02-03 03:22:20|2318.64|2317.14|2318.48|2316.98|2318.72|2317.22|2318.48|2316.98|0
1643858550000|2022-02-03 03:22:30|2318.47|2316.97|2318.47|2316.97|2318.47|2316.97|2318.35|2316.85|0
1643858560000|2022-02-03 03:22:40|2318.4|2316.9|2318.49|2316.99|2318.49|2316.99|2318.26|2316.76|0
1643858570000|2022-02-03 03:22:50|2318.48|2316.98|2318.49|2316.99|2318.49|2316.99|2318.48|2316.98|0
1643858580000|2022-02-03 03:23:00|2318.5|2317|2318.72|2317.22|2318.72|2317.22|2318.5|2317|0
1643858600000|2022-02-03 03:23:20|2318.73|2317.23|2318.72|2317.22|2318.83|2317.33|2318.72|2317.22|0
1643858610000|2022-02-03 03:23:30|2318.73|2317.23|2318.72|2317.22|2318.73|2317.23|2318.6|2317.1|0
1643858620000|2022-02-03 03:23:40|2318.71|2317.21|2318.71|2317.21|2318.71|2317.21|2318.71|2317.21|0
1643858630000|2022-02-03 03:23:50|2318.72|2317.22|2318.72|2317.22|2318.72|2317.22|2318.72|2317.22|0
1643858660000|2022-02-03 03:24:20|2318.69|2317.19|2318.6|2317.1|2318.69|2317.19|2318.6|2317.1|0
1643858670000|2022-02-03 03:24:30|2318.64|2317.14|2318.59|2317.09|2318.72|2317.22|2318.59|2317.09|0
1643858680000|2022-02-03 03:24:40|2318.58|2317.08|2318.58|2317.08|2318.58|2317.08|2318.58|2317.08|0
1643858690000|2022-02-03 03:24:50|2318.55|2317.05|2318.71|2317.21|2318.71|2317.21|2318.49|2316.99|0
1643858700000|2022-02-03 03:25:00|2318.67|2317.17|2318.57|2317.07|2318.67|2317.17|2318.57|2317.07|0
1643858720000|2022-02-03 03:25:20|2318.61|2317.11|2318.71|2317.21|2318.71|2317.21|2318.58|2317.08|0
1643858760000|2022-02-03 03:26:00|2318.67|2317.17|2318.57|2317.07|2318.67|2317.17|2318.48|2316.98|0
1643858770000|2022-02-03 03:26:10|2318.61|2317.11|2318.69|2317.19|2318.69|2317.19|2318.61|2317.11|0
1643858790000|2022-02-03 03:26:30|2318.71|2317.21|2318.71|2317.21|2318.71|2317.21|2318.71|2317.21|0
1643858810000|2022-02-03 03:26:50|2318.72|2317.22|2318.72|2317.22|2318.72|2317.22|2318.72|2317.22|0
1643858820000|2022-02-03 03:27:00|2318.71|2317.21|2318.71|2317.21|2318.71|2317.21|2318.71|2317.21|0
1643858840000|2022-02-03 03:27:20|2318.78|2317.28|2318.71|2317.21|2318.92|2317.42|2318.71|2317.21|0
1643858860000|2022-02-03 03:27:40|2318.72|2317.22|2318.93|2317.43|2318.93|2317.43|2318.72|2317.22|0
1643858870000|2022-02-03 03:27:50|2318.94|2317.44|2318.94|2317.44|2318.94|2317.44|2318.94|2317.44|0
1643858880000|2022-02-03 03:28:00|2319.03|2317.53|2318.95|2317.45|2319.05|2317.55|2318.94|2317.44|0
1643858890000|2022-02-03 03:28:10|2318.96|2317.46|2318.94|2317.44|2318.96|2317.46|2318.81|2317.31|0
1643858900000|2022-02-03 03:28:20|2318.95|2317.45|2318.96|2317.46|2318.96|2317.46|2318.95|2317.45|0
1643858910000|2022-02-03 03:28:30|2318.95|2317.45|2318.82|2317.32|2318.95|2317.45|2318.73|2317.23|0
1643858920000|2022-02-03 03:28:40|2318.81|2317.31|2318.72|2317.22|2318.81|2317.31|2318.71|2317.21|0
1643858930000|2022-02-03 03:28:50|2318.71|2317.21|2318.71|2317.21|2318.71|2317.21|2318.71|2317.21|0
1643858940000|2022-02-03 03:29:00|2318.72|2317.22|2318.72|2317.22|2318.72|2317.22|2318.71|2317.21|0
1643858950000|2022-02-03 03:29:10|2318.71|2317.21|2318.6|2317.1|2318.71|2317.21|2318.48|2316.98|0
1643858960000|2022-02-03 03:29:20|2318.63|2317.13|2318.74|2317.24|2318.83|2317.33|2318.59|2317.09|0
1643858970000|2022-02-03 03:29:30|2318.7|2317.2|2318.6|2317.1|2318.7|2317.2|2318.51|2317.01|0
1643859000000|2022-02-03 03:30:00|2318.57|2317.07|2318.71|2317.21|2318.72|2317.22|2318.51|2317.01|0
1643859010000|2022-02-03 03:30:10|2318.7|2317.2|2318.68|2317.18|2318.7|2317.2|2318.68|2317.18|0
1643859020000|2022-02-03 03:30:20|2318.61|2317.11|2318.47|2316.97|2318.61|2317.11|2318.34|2316.84|0
1643859030000|2022-02-03 03:30:30|2318.44|2316.94|2318.23|2316.73|2318.47|2316.97|2318.23|2316.73|0
1643859040000|2022-02-03 03:30:40|2318.22|2316.72|2318.32|2316.82|2318.32|2316.82|2318|2316.5|0
1643859050000|2022-02-03 03:30:50|2318.36|2316.86|2318.44|2316.94|2318.44|2316.94|2318.23|2316.73|0
1643859060000|2022-02-03 03:31:00|2318.37|2316.87|2318.22|2316.72|2318.37|2316.87|2318.22|2316.72|0
1643859070000|2022-02-03 03:31:10|2318.23|2316.73|2318.19|2316.69|2318.32|2316.82|2318.19|2316.69|0
1643859080000|2022-02-03 03:31:20|2318.22|2316.72|2318.44|2316.94|2318.45|2316.95|2318.22|2316.72|0
1643859090000|2022-02-03 03:31:30|2318.41|2316.91|2318.44|2316.94|2318.45|2316.95|2318.22|2316.72|0
1643859100000|2022-02-03 03:31:40|2318.45|2316.95|2318.45|2316.95|2318.45|2316.95|2318.44|2316.94|0
1643859110000|2022-02-03 03:31:50|2318.44|2316.94|2318.44|2316.94|2318.45|2316.95|2318.44|2316.94|0
1643859120000|2022-02-03 03:32:00|2318.48|2316.98|2318.69|2317.19|2318.9|2317.4|2318.48|2316.98|0
1643859130000|2022-02-03 03:32:10|2318.68|2317.18|2318.68|2317.18|2318.69|2317.19|2318.68|2317.18|0
1643859140000|2022-02-03 03:32:20|2318.69|2317.19|2318.46|2316.96|2318.71|2317.21|2318.46|2316.96|0
1643859160000|2022-02-03 03:32:40|2318.47|2316.97|2318.68|2317.18|2318.68|2317.18|2318.47|2316.97|0
1643859170000|2022-02-03 03:32:50|2318.66|2317.16|2318.78|2317.28|2318.78|2317.28|2318.66|2317.16|0
1643859180000|2022-02-03 03:33:00|2318.77|2317.27|2318.9|2317.4|2318.9|2317.4|2318.77|2317.27|0
1643859190000|2022-02-03 03:33:10|2318.94|2317.44|2318.89|2317.39|2319.01|2317.51|2318.89|2317.39|0
1643859200000|2022-02-03 03:33:20|2318.88|2317.38|2318.89|2317.39|2318.89|2317.39|2318.88|2317.38|0
1643859220000|2022-02-03 03:33:40|2318.87|2317.37|2318.65|2317.15|2318.87|2317.37|2318.65|2317.15|0
1643859240000|2022-02-03 03:34:00|2318.64|2317.14|2318.5|2317|2318.64|2317.14|2318.41|2316.91|0
1643859250000|2022-02-03 03:34:10|2318.47|2316.97|2318.41|2316.91|2318.47|2316.97|2318.41|2316.91|0
1643859260000|2022-02-03 03:34:20|2318.38|2316.88|2318.29|2316.79|2318.38|2316.88|2318.2|2316.7|0
1643859270000|2022-02-03 03:34:30|2318.3|2316.8|2318.2|2316.7|2318.31|2316.81|2318.2|2316.7|0
1643859280000|2022-02-03 03:34:40|2318.17|2316.67|2318.09|2316.59|2318.2|2316.7|2317.98|2316.48|0
1643859290000|2022-02-03 03:34:50|2318.12|2316.62|2318.09|2316.59|2318.2|2316.7|2318.09|2316.59|0
1643859300000|2022-02-03 03:35:00|2318.05|2316.55|2317.9|2316.4|2318.07|2316.57|2317.86|2316.36|0
1643859310000|2022-02-03 03:35:10|2317.98|2316.48|2317.88|2316.38|2318|2316.5|2317.86|2316.36|0
1643859320000|2022-02-03 03:35:20|2317.91|2316.41|2317.88|2316.38|2318.01|2316.51|2317.79|2316.29|0
1643859330000|2022-02-03 03:35:30|2317.84|2316.34|2317.88|2316.38|2317.88|2316.38|2317.77|2316.27|0
1643859340000|2022-02-03 03:35:40|2317.87|2316.37|2317.88|2316.38|2317.88|2316.38|2317.77|2316.27|0
1643859350000|2022-02-03 03:35:50|2317.84|2316.34|2317.77|2316.27|2317.84|2316.34|2317.77|2316.27|0
1643859360000|2022-02-03 03:36:00|2317.7|2316.2|2317.7|2316.2|2317.7|2316.2|2317.56|2316.06|0
1643859370000|2022-02-03 03:36:10|2317.79|2316.29|2317.67|2316.17|2317.8|2316.3|2317.67|2316.17|0
1643859380000|2022-02-03 03:36:20|2317.58|2316.08|2317.58|2316.08|2317.58|2316.08|2317.58|2316.08|0
1643859390000|2022-02-03 03:36:30|2317.57|2316.07|2317.58|2316.08|2317.58|2316.08|2317.56|2316.06|0
1643859400000|2022-02-03 03:36:40|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|0
1643859410000|2022-02-03 03:36:50|2317.58|2316.08|2317.58|2316.08|2317.58|2316.08|2317.58|2316.08|0
1643859430000|2022-02-03 03:37:10|2317.57|2316.07|2317.58|2316.08|2317.58|2316.08|2317.56|2316.06|0
1643859440000|2022-02-03 03:37:20|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|0
1643859460000|2022-02-03 03:37:40|2317.57|2316.07|2317.57|2316.07|2317.57|2316.07|2317.56|2316.06|0
1643859470000|2022-02-03 03:37:50|2317.56|2316.06|2317.58|2316.08|2317.58|2316.08|2317.56|2316.06|0
1643859480000|2022-02-03 03:38:00|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|0
1643859490000|2022-02-03 03:38:10|2317.53|2316.03|2317.36|2315.86|2317.56|2316.06|2317.36|2315.86|0
1643859500000|2022-02-03 03:38:20|2317.32|2315.82|2317.36|2315.86|2317.36|2315.86|2317.24|2315.74|0
1643859510000|2022-02-03 03:38:30|2317.37|2315.87|2317.37|2315.87|2317.37|2315.87|2317.37|2315.87|0
1643859520000|2022-02-03 03:38:40|2317.39|2315.89|2317.39|2315.89|2317.39|2315.89|2317.39|2315.89|0
1643859540000|2022-02-03 03:39:00|2317.4|2315.9|2317.4|2315.9|2317.4|2315.9|2317.4|2315.9|0
1643859560000|2022-02-03 03:39:20|2317.39|2315.89|2317.27|2315.77|2317.39|2315.89|2317.17|2315.67|0
1643859570000|2022-02-03 03:39:30|2317.3|2315.8|2317.4|2315.9|2317.4|2315.9|2317.3|2315.8|0
1643859580000|2022-02-03 03:39:40|2317.39|2315.89|2317.4|2315.9|2317.4|2315.9|2317.39|2315.89|0
1643859590000|2022-02-03 03:39:50|2317.41|2315.91|2317.41|2315.91|2317.41|2315.91|2317.41|2315.91|0
1643859600000|2022-02-03 03:40:00|2317.43|2315.93|2317.41|2315.91|2317.43|2315.93|2317.41|2315.91|0
1643859610000|2022-02-03 03:40:10|2317.42|2315.92|2317.42|2315.92|2317.43|2315.93|2317.41|2315.91|0
1643859620000|2022-02-03 03:40:20|2317.41|2315.91|2317.41|2315.91|2317.41|2315.91|2317.41|2315.91|0
1643859640000|2022-02-03 03:40:40|2317.42|2315.92|2317.41|2315.91|2317.42|2315.92|2317.41|2315.91|0
1643859650000|2022-02-03 03:40:50|2317.43|2315.93|2317.4|2315.9|2317.43|2315.93|2317.4|2315.9|0
1643859670000|2022-02-03 03:41:10|2317.39|2315.89|2317.39|2315.89|2317.39|2315.89|2317.39|2315.89|0
1643859680000|2022-02-03 03:41:20|2317.35|2315.85|2317.27|2315.77|2317.39|2315.89|2317.16|2315.66|0
1643859690000|2022-02-03 03:41:30|2317.25|2315.75|2317.16|2315.66|2317.25|2315.75|2317.16|2315.66|0
1643859700000|2022-02-03 03:41:40|2317.17|2315.67|2317.16|2315.66|2317.17|2315.67|2317.16|2315.66|0
1643859710000|2022-02-03 03:41:50|2317.17|2315.67|2317.16|2315.66|2317.17|2315.67|2317.16|2315.66|0
1643859720000|2022-02-03 03:42:00|2317.2|2315.7|2317.39|2315.89|2317.4|2315.9|2317.2|2315.7|0
1643859750000|2022-02-03 03:42:30|2317.4|2315.9|2317.39|2315.89|2317.4|2315.9|2317.39|2315.89|0
1643859760000|2022-02-03 03:42:40|2317.37|2315.87|2317.37|2315.87|2317.37|2315.87|2317.16|2315.66|0
1643859770000|2022-02-03 03:42:50|2317.34|2315.84|2317.15|2315.65|2317.34|2315.84|2317.15|2315.65|0
1643859790000|2022-02-03 03:43:10|2317.12|2315.62|2317.12|2315.62|2317.13|2315.63|2317|2315.5|0
1643859800000|2022-02-03 03:43:20|2317.09|2315.59|2317.01|2315.51|2317.13|2315.63|2317|2315.5|0
1643859810000|2022-02-03 03:43:30|2317|2315.5|2316.91|2315.41|2317.01|2315.51|2316.91|2315.41|0
1643859850000|2022-02-03 03:44:10|2316.92|2315.42|2316.93|2315.43|2316.93|2315.43|2316.92|2315.42|0
1643859860000|2022-02-03 03:44:20|2316.91|2315.41|2316.91|2315.41|2316.91|2315.41|2316.91|2315.41|0
1643859870000|2022-02-03 03:44:30|2316.92|2315.42|2317.13|2315.63|2317.13|2315.63|2316.92|2315.42|0
1643859880000|2022-02-03 03:44:40|2317.1|2315.6|2316.91|2315.41|2317.1|2315.6|2316.91|2315.41|0
1643859900000|2022-02-03 03:45:00|2316.92|2315.42|2317.13|2315.63|2317.13|2315.63|2316.92|2315.42|0
1643859920000|2022-02-03 03:45:20|2317.15|2315.65|2317.15|2315.65|2317.15|2315.65|2317.15|2315.65|0
1643859930000|2022-02-03 03:45:30|2317.16|2315.66|2317.13|2315.63|2317.16|2315.66|2317.13|2315.63|0
1643859940000|2022-02-03 03:45:40|2317.14|2315.64|2317.13|2315.63|2317.15|2315.65|2317.13|2315.63|0
1643859960000|2022-02-03 03:46:00|2317.15|2315.65|2317.15|2315.65|2317.15|2315.65|2317.14|2315.64|0
1643859970000|2022-02-03 03:46:10|2317.16|2315.66|2317.16|2315.66|2317.16|2315.66|2317.16|2315.66|0
1643859980000|2022-02-03 03:46:20|2317.37|2315.87|2317.37|2315.87|2317.37|2315.87|2317.37|2315.87|0
1643859990000|2022-02-03 03:46:30|2317.38|2315.88|2317.37|2315.87|2317.38|2315.88|2317.37|2315.87|0
1643860000000|2022-02-03 03:46:40|2317.34|2315.84|2317.37|2315.87|2317.37|2315.87|2317.15|2315.65|0
1643860010000|2022-02-03 03:46:50|2317.34|2315.84|2317.24|2315.74|2317.34|2315.84|2317.15|2315.65|0
1643860020000|2022-02-03 03:47:00|2317.2|2315.7|2317.37|2315.87|2317.37|2315.87|2317.14|2315.64|0
1643860030000|2022-02-03 03:47:10|2317.3|2315.8|2317.37|2315.87|2317.37|2315.87|2317.16|2315.66|0
1643860040000|2022-02-03 03:47:20|2317.34|2315.84|2317.25|2315.75|2317.34|2315.84|2317.25|2315.75|0
1643860070000|2022-02-03 03:47:50|2317.22|2315.72|2317.15|2315.65|2317.22|2315.72|2317.14|2315.64|0
1643860080000|2022-02-03 03:48:00|2317.14|2315.64|2317.13|2315.63|2317.14|2315.64|2317.13|2315.63|0
1643860100000|2022-02-03 03:48:20|2317.1|2315.6|2316.91|2315.41|2317.1|2315.6|2316.91|2315.41|0
1643860110000|2022-02-03 03:48:30|2316.95|2315.45|2316.93|2315.43|2317|2315.5|2316.91|2315.41|0
1643860120000|2022-02-03 03:48:40|2316.92|2315.42|2316.91|2315.41|2316.92|2315.42|2316.91|2315.41|0
1643860150000|2022-02-03 03:49:10|2316.93|2315.43|2316.93|2315.43|2316.93|2315.43|2316.92|2315.42|0
1643860160000|2022-02-03 03:49:20|2316.94|2315.44|2316.94|2315.44|2316.94|2315.44|2316.94|2315.44|0
1643860170000|2022-02-03 03:49:30|2316.93|2315.43|2316.93|2315.43|2316.93|2315.43|2316.93|2315.43|0
1643860190000|2022-02-03 03:49:50|2316.94|2315.44|2317.16|2315.66|2317.16|2315.66|2316.94|2315.44|0
1643860200000|2022-02-03 03:50:00|2317.17|2315.67|2317.16|2315.66|2317.17|2315.67|2317.16|2315.66|0
1643860230000|2022-02-03 03:50:30|2317.04|2315.54|2317.04|2315.54|2317.04|2315.54|2317.04|2315.54|0
1643860240000|2022-02-03 03:50:40|2317.01|2315.51|2317.15|2315.65|2317.15|2315.65|2316.94|2315.44|0
1643860250000|2022-02-03 03:50:50|2317.11|2315.61|2317.15|2315.65|2317.15|2315.65|2317.03|2315.53|0
1643860260000|2022-02-03 03:51:00|2317.14|2315.64|2317.13|2315.63|2317.14|2315.64|2316.93|2315.43|0
1643860270000|2022-02-03 03:51:10|2317.1|2315.6|2317.02|2315.52|2317.13|2315.63|2317.02|2315.52|0
1643860280000|2022-02-03 03:51:20|2317.01|2315.51|2317|2315.5|2317.13|2315.63|2317|2315.5|0
1643860290000|2022-02-03 03:51:30|2317.04|2315.54|2317.13|2315.63|2317.13|2315.63|2317.04|2315.54|0
1643860300000|2022-02-03 03:51:40|2317.12|2315.62|2317.12|2315.62|2317.12|2315.62|2317.12|2315.62|0
1643860370000|2022-02-03 03:52:50|2317.09|2315.59|2317.12|2315.62|2317.12|2315.62|2317|2315.5|0
1643860380000|2022-02-03 03:53:00|2317.15|2315.65|2317.36|2315.86|2317.36|2315.86|2317.15|2315.65|0
1643860390000|2022-02-03 03:53:10|2317.37|2315.87|2317.83|2316.33|2317.83|2316.33|2317.37|2315.87|0
1643860400000|2022-02-03 03:53:20|2317.82|2316.32|2317.59|2316.09|2317.82|2316.32|2317.59|2316.09|0
1643860410000|2022-02-03 03:53:30|2317.61|2316.11|2317.61|2316.11|2317.71|2316.21|2317.61|2316.11|0
1643860420000|2022-02-03 03:53:40|2317.64|2316.14|2317.71|2316.21|2317.71|2316.21|2317.61|2316.11|0
1643860430000|2022-02-03 03:53:50|2317.68|2316.18|2317.85|2316.35|2317.85|2316.35|2317.62|2316.12|0
1643860440000|2022-02-03 03:54:00|2317.86|2316.36|2317.73|2316.23|2317.95|2316.45|2317.64|2316.14|0
1643860450000|2022-02-03 03:54:10|2317.69|2316.19|2317.74|2316.24|2317.74|2316.24|2317.64|2316.14|0
1643860460000|2022-02-03 03:54:20|2317.86|2316.36|2317.87|2316.37|2317.87|2316.37|2317.86|2316.36|0
1643860470000|2022-02-03 03:54:30|2317.86|2316.36|2317.86|2316.36|2317.86|2316.36|2317.86|2316.36|0
1643860480000|2022-02-03 03:54:40|2317.87|2316.37|2317.86|2316.36|2317.87|2316.37|2317.86|2316.36|0
1643860500000|2022-02-03 03:55:00|2317.87|2316.37|2317.87|2316.37|2317.87|2316.37|2317.87|2316.37|0
1643860510000|2022-02-03 03:55:10|2317.86|2316.36|2317.87|2316.37|2317.87|2316.37|2317.86|2316.36|0
1643860520000|2022-02-03 03:55:20|2317.91|2316.41|2317.87|2316.37|2317.98|2316.48|2317.87|2316.37|0
1643860530000|2022-02-03 03:55:30|2317.86|2316.36|2317.86|2316.36|2317.87|2316.37|2317.85|2316.35|0
1643860540000|2022-02-03 03:55:40|2317.85|2316.35|2317.86|2316.36|2317.86|2316.36|2317.85|2316.35|0
1643860560000|2022-02-03 03:56:00|2317.79|2316.29|2317.73|2316.23|2317.85|2316.35|2317.64|2316.14|0
1643860570000|2022-02-03 03:56:10|2317.69|2316.19|2317.62|2316.12|2317.69|2316.19|2317.62|2316.12|0
1643860580000|2022-02-03 03:56:20|2317.61|2316.11|2317.4|2315.9|2317.61|2316.11|2317.39|2315.89|0
1643860590000|2022-02-03 03:56:30|2317.39|2315.89|2317.4|2315.9|2317.4|2315.9|2317.39|2315.89|0
1643860600000|2022-02-03 03:56:40|2317.43|2315.93|2317.62|2316.12|2317.62|2316.12|2317.4|2315.9|0
1643860620000|2022-02-03 03:57:00|2317.66|2316.16|2317.73|2316.23|2317.73|2316.23|2317.66|2316.16|0
1643860630000|2022-02-03 03:57:10|2317.76|2316.26|2317.85|2316.35|2317.85|2316.35|2317.76|2316.26|0
1643860640000|2022-02-03 03:57:20|2317.84|2316.34|2317.84|2316.34|2317.84|2316.34|2317.84|2316.34|0
1643860650000|2022-02-03 03:57:30|2317.85|2316.35|2317.83|2316.33|2317.85|2316.35|2317.83|2316.33|0
1643860660000|2022-02-03 03:57:40|2317.85|2316.35|2317.83|2316.33|2317.85|2316.35|2317.83|2316.33|0
1643860670000|2022-02-03 03:57:50|2317.85|2316.35|2317.85|2316.35|2317.85|2316.35|2317.85|2316.35|0
1643860680000|2022-02-03 03:58:00|2317.86|2316.36|2318.08|2316.58|2318.08|2316.58|2317.86|2316.36|0
1643860690000|2022-02-03 03:58:10|2318.1|2316.6|2318.94|2317.44|2318.94|2317.44|2318.1|2316.6|0
1643860700000|2022-02-03 03:58:20|2318.93|2317.43|2318.63|2317.13|2318.93|2317.43|2318.6|2317.1|0
1643860710000|2022-02-03 03:58:30|2318.62|2317.12|2318.6|2317.1|2318.62|2317.12|2318.6|2317.1|0
1643860720000|2022-02-03 03:58:40|2318.61|2317.11|2318.6|2317.1|2318.7|2317.2|2318.6|2317.1|0
1643860730000|2022-02-03 03:58:50|2318.59|2317.09|2318.61|2317.11|2318.61|2317.11|2318.58|2317.08|0
1643860740000|2022-02-03 03:59:00|2318.6|2317.1|2318.7|2317.2|2318.7|2317.2|2318.6|2317.1|0
1643860750000|2022-02-03 03:59:10|2318.74|2317.24|2318.82|2317.32|2318.82|2317.32|2318.74|2317.24|0
1643860760000|2022-02-03 03:59:20|2318.81|2317.31|2318.59|2317.09|2318.81|2317.31|2318.58|2317.08|0
1643860770000|2022-02-03 03:59:30|2318.6|2317.1|2318.55|2317.05|2318.6|2317.1|2318.55|2317.05|0
1643860780000|2022-02-03 03:59:40|2318.47|2316.97|2318.69|2317.19|2318.69|2317.19|2318.36|2316.86|0
1643860790000|2022-02-03 03:59:50|2318.66|2317.16|2318.6|2317.1|2318.66|2317.16|2318.6|2317.1|0
1643860800000|2022-02-03 04:00:00|2318.58|2317.08|2318.47|2316.97|2318.6|2317.1|2318.38|2316.88|0
1643860810000|2022-02-03 04:00:10|2318.5|2317|2318.84|2317.34|2318.84|2317.34|2318.5|2317|0
1643860820000|2022-02-03 04:00:20|2318.85|2317.35|2318.7|2317.2|2318.85|2317.35|2318.7|2317.2|0
1643860830000|2022-02-03 04:00:30|2318.74|2317.24|2318.6|2317.1|2318.81|2317.31|2318.6|2317.1|0
1643860840000|2022-02-03 04:00:40|2318.63|2317.13|2318.7|2317.2|2318.7|2317.2|2318.6|2317.1|0
1643860850000|2022-02-03 04:00:50|2318.69|2317.19|2318.6|2317.1|2318.69|2317.19|2318.6|2317.1|0
1643860860000|2022-02-03 04:01:00|2318.63|2317.13|2318.68|2317.18|2318.81|2317.31|2318.57|2317.07|0
1643860870000|2022-02-03 04:01:10|2318.64|2317.14|2318.57|2317.07|2318.68|2317.18|2318.57|2317.07|0
1643860880000|2022-02-03 04:01:20|2318.66|2317.16|2318.68|2317.18|2318.68|2317.18|2318.58|2317.08|0
1643860890000|2022-02-03 04:01:30|2318.66|2317.16|2318.59|2317.09|2318.68|2317.18|2318.57|2317.07|0
1643860900000|2022-02-03 04:01:40|2318.58|2317.08|2318.57|2317.07|2318.58|2317.08|2318.57|2317.07|0
1643860920000|2022-02-03 04:02:00|2318.54|2317.04|2318.45|2316.95|2318.54|2317.04|2318.36|2316.86|0
1643860930000|2022-02-03 04:02:10|2318.49|2316.99|2318.58|2317.08|2318.58|2317.08|2318.45|2316.95|0
1643860960000|2022-02-03 04:02:40|2318.55|2317.05|2318.47|2316.97|2318.55|2317.05|2318.47|2316.97|0
1643860970000|2022-02-03 04:02:50|2318.43|2316.93|2318.36|2316.86|2318.43|2316.93|2318.36|2316.86|0
1643860980000|2022-02-03 04:03:00|2318.33|2316.83|2318.24|2316.74|2318.33|2316.83|2318.24|2316.74|0
1643860990000|2022-02-03 04:03:10|2318.28|2316.78|2318.15|2316.65|2318.36|2316.86|2318.15|2316.65|0
1643861000000|2022-02-03 04:03:20|2318.19|2316.69|2318.15|2316.65|2318.24|2316.74|2318.15|2316.65|0
1643861010000|2022-02-03 04:03:30|2318.12|2316.62|2318.15|2316.65|2318.15|2316.65|2318.04|2316.54|0
1643861020000|2022-02-03 04:03:40|2318.19|2316.69|2318.15|2316.65|2318.24|2316.74|2318.15|2316.65|0
1643861040000|2022-02-03 04:04:00|2318.12|2316.62|2318.04|2316.54|2318.12|2316.62|2317.95|2316.45|0
1643861050000|2022-02-03 04:04:10|2318|2316.5|2317.95|2316.45|2318|2316.5|2317.95|2316.45|0
1643861090000|2022-02-03 04:04:50|2317.98|2316.48|2318.07|2316.57|2318.07|2316.57|2317.98|2316.48|0
1643861100000|2022-02-03 04:05:00|2318.17|2316.67|2318.15|2316.65|2318.17|2316.67|2318.15|2316.65|0
1643861120000|2022-02-03 04:05:20|2318.16|2316.66|2318.15|2316.65|2318.26|2316.76|2318.15|2316.65|0
1643861140000|2022-02-03 04:05:40|2318.16|2316.66|2318.16|2316.66|2318.16|2316.66|2318.16|2316.66|0
1643861150000|2022-02-03 04:05:50|2318.15|2316.65|2318.17|2316.67|2318.17|2316.67|2318.15|2316.65|0
1643861160000|2022-02-03 04:06:00|2318.15|2316.65|2318.04|2316.54|2318.15|2316.65|2317.95|2316.45|0
1643861170000|2022-02-03 04:06:10|2318|2316.5|2318.04|2316.54|2318.15|2316.65|2317.95|2316.45|0
1643861180000|2022-02-03 04:06:20|2318.07|2316.57|2318.04|2316.54|2318.15|2316.65|2318.04|2316.54|0
1643861190000|2022-02-03 04:06:30|2318.07|2316.57|2318.04|2316.54|2318.15|2316.65|2318.04|2316.54|0
1643861220000|2022-02-03 04:07:00|2318.07|2316.57|2318.04|2316.54|2318.15|2316.65|2318.04|2316.54|0
1643861260000|2022-02-03 04:07:40|2318|2316.5|2317.95|2316.45|2318.04|2316.54|2317.95|2316.45|0
1643861280000|2022-02-03 04:08:00|2317.98|2316.48|2318.15|2316.65|2318.17|2316.67|2317.98|2316.48|0
1643861290000|2022-02-03 04:08:10|2318.16|2316.66|2318.15|2316.65|2318.16|2316.66|2318.15|2316.65|0
1643861300000|2022-02-03 04:08:20|2318.16|2316.66|2318.16|2316.66|2318.25|2316.75|2318.15|2316.65|0
1643861310000|2022-02-03 04:08:30|2318.15|2316.65|2318.15|2316.65|2318.15|2316.65|2318.15|2316.65|0
1643861340000|2022-02-03 04:09:00|2318.17|2316.67|2318.15|2316.65|2318.17|2316.67|2318.15|2316.65|0
1643861420000|2022-02-03 04:10:20|2318.24|2316.74|2318.38|2316.88|2318.38|2316.88|2318.24|2316.74|0
1643861430000|2022-02-03 04:10:30|2318.34|2316.84|2318.15|2316.65|2318.34|2316.84|2318.15|2316.65|0
1643861530000|2022-02-03 04:12:10|2318.19|2316.69|2318.15|2316.65|2318.24|2316.74|2318.15|2316.65|0
1643861550000|2022-02-03 04:12:30|2318.19|2316.69|2318.15|2316.65|2318.24|2316.74|2318.15|2316.65|0
1643861580000|2022-02-03 04:13:00|2318.19|2316.69|2318.36|2316.86|2318.36|2316.86|2318.15|2316.65|0
1643861590000|2022-02-03 04:13:10|2318.4|2316.9|2318.45|2316.95|2318.47|2316.97|2318.36|2316.86|0
1643861600000|2022-02-03 04:13:20|2318.36|2316.86|2318.45|2316.95|2318.45|2316.95|2318.36|2316.86|0
1643861610000|2022-02-03 04:13:30|2318.46|2316.96|2318.45|2316.95|2318.46|2316.96|2318.45|2316.95|0
1643861620000|2022-02-03 04:13:40|2318.47|2316.97|2318.68|2317.18|2318.68|2317.18|2318.47|2316.97|0
1643861640000|2022-02-03 04:14:00|2318.71|2317.21|2318.6|2317.1|2318.8|2317.3|2318.58|2317.08|0
1643861650000|2022-02-03 04:14:10|2318.69|2317.19|2318.69|2317.19|2318.69|2317.19|2318.69|2317.19|0
1643861660000|2022-02-03 04:14:20|2318.66|2317.16|2318.6|2317.1|2318.7|2317.2|2318.6|2317.1|0
1643861670000|2022-02-03 04:14:30|2318.58|2317.08|2318.6|2317.1|2318.6|2317.1|2318.58|2317.08|0
1643861680000|2022-02-03 04:14:40|2318.63|2317.13|2318.79|2317.29|2318.82|2317.32|2318.63|2317.13|0
1643861690000|2022-02-03 04:14:50|2318.7|2317.2|2318.7|2317.2|2318.7|2317.2|2318.69|2317.19|0
1643861700000|2022-02-03 04:15:00|2318.74|2317.24|2318.81|2317.31|2318.82|2317.32|2318.7|2317.2|0
1643861710000|2022-02-03 04:15:10|2318.74|2317.24|2318.58|2317.08|2318.74|2317.24|2318.38|2316.88|0
1643861720000|2022-02-03 04:15:20|2318.57|2317.07|2318.57|2317.07|2318.58|2317.08|2318.57|2317.07|0
1643861730000|2022-02-03 04:15:30|2318.54|2317.04|2318.68|2317.18|2318.68|2317.18|2318.45|2316.95|0
1643861740000|2022-02-03 04:15:40|2318.64|2317.14|2318.68|2317.18|2318.79|2317.29|2318.58|2317.08|0
1643861750000|2022-02-03 04:15:50|2318.64|2317.14|2318.66|2317.16|2318.66|2317.16|2318.57|2317.07|0
1643861760000|2022-02-03 04:16:00|2318.63|2317.13|2318.57|2317.07|2318.63|2317.13|2318.57|2317.07|0
1643861790000|2022-02-03 04:16:30|2318.58|2317.08|2318.68|2317.18|2318.79|2317.29|2318.58|2317.08|0
1643861800000|2022-02-03 04:16:40|2318.71|2317.21|2318.81|2317.31|2318.81|2317.31|2318.71|2317.21|0
1643861810000|2022-02-03 04:16:50|2318.79|2317.29|2318.81|2317.31|2318.81|2317.31|2318.79|2317.29|0
1643861820000|2022-02-03 04:17:00|2318.79|2317.29|2318.68|2317.18|2318.79|2317.29|2318.68|2317.18|0
1643861830000|2022-02-03 04:17:10|2318.58|2317.08|2318.57|2317.07|2318.58|2317.08|2318.57|2317.07|0
1643861840000|2022-02-03 04:17:20|2318.61|2317.11|2318.91|2317.41|2318.91|2317.41|2318.61|2317.11|0
1643861850000|2022-02-03 04:17:30|2318.9|2317.4|2318.81|2317.31|2318.91|2317.41|2318.81|2317.31|0
1643861860000|2022-02-03 04:17:40|2318.82|2317.32|2318.93|2317.43|2318.93|2317.43|2318.82|2317.32|0
1643861870000|2022-02-03 04:17:50|2318.89|2317.39|2318.82|2317.32|2318.89|2317.39|2318.82|2317.32|0
1643861880000|2022-02-03 04:18:00|2318.83|2317.33|2318.93|2317.43|2318.93|2317.43|2318.82|2317.32|0
1643861890000|2022-02-03 04:18:10|2318.89|2317.39|2319.13|2317.63|2319.13|2317.63|2318.82|2317.32|0
1643861900000|2022-02-03 04:18:20|2319.17|2317.67|2319.13|2317.63|2319.25|2317.75|2319.04|2317.54|0
1643861910000|2022-02-03 04:18:30|2319.04|2317.54|2319.03|2317.53|2319.04|2317.54|2319.03|2317.53|0
1643861920000|2022-02-03 04:18:40|2318.96|2317.46|2318.9|2317.4|2318.96|2317.46|2318.82|2317.32|0
1643861930000|2022-02-03 04:18:50|2318.91|2317.41|2318.91|2317.41|2319.04|2317.54|2318.91|2317.41|0
1643861940000|2022-02-03 04:19:00|2318.9|2317.4|2318.91|2317.41|2319.03|2317.53|2318.81|2317.31|0
1643861960000|2022-02-03 04:19:20|2318.95|2317.45|2318.91|2317.41|2319.03|2317.53|2318.91|2317.41|0
1643861970000|2022-02-03 04:19:30|2318.88|2317.38|2318.91|2317.41|2318.91|2317.41|2318.81|2317.31|0
1643861980000|2022-02-03 04:19:40|2318.9|2317.4|2318.9|2317.4|2318.91|2317.41|2318.9|2317.4|0
1643861990000|2022-02-03 04:19:50|2318.86|2317.36|2318.81|2317.31|2318.86|2317.36|2318.81|2317.31|0
1643862000000|2022-02-03 04:20:00|2318.84|2317.34|2318.9|2317.4|2318.9|2317.4|2318.81|2317.31|0
1643862010000|2022-02-03 04:20:10|2318.93|2317.43|2318.9|2317.4|2319.02|2317.52|2318.9|2317.4|0
1643862020000|2022-02-03 04:20:20|2318.86|2317.36|2318.58|2317.08|2318.86|2317.36|2318.58|2317.08|0
1643862050000|2022-02-03 04:20:50|2318.57|2317.07|2318.45|2316.95|2318.57|2317.07|2318.45|2316.95|0
1643862060000|2022-02-03 04:21:00|2318.49|2316.99|2318.58|2317.08|2318.68|2317.18|2318.49|2316.99|0
1643862090000|2022-02-03 04:21:30|2318.57|2317.07|2318.58|2317.08|2318.58|2317.08|2318.57|2317.07|0
1643862100000|2022-02-03 04:21:40|2318.62|2317.12|2318.58|2317.08|2318.68|2317.18|2318.58|2317.08|0
1643862120000|2022-02-03 04:22:00|2318.62|2317.12|2318.68|2317.18|2318.68|2317.18|2318.45|2316.95|0
1643862140000|2022-02-03 04:22:20|2318.71|2317.21|2318.68|2317.18|2318.79|2317.29|2318.68|2317.18|0
1643862150000|2022-02-03 04:22:30|2318.71|2317.21|2318.79|2317.29|2318.79|2317.29|2318.71|2317.21|0
1643862160000|2022-02-03 04:22:40|2318.78|2317.28|2318.78|2317.28|2318.78|2317.28|2318.78|2317.28|0
1643862300000|2022-02-03 04:25:00|2318.79|2317.29|2318.78|2317.28|2318.79|2317.29|2318.78|2317.28|0
1643862330000|2022-02-03 04:25:30|2318.79|2317.29|2319|2317.5|2319|2317.5|2318.79|2317.29|0
1643862340000|2022-02-03 04:25:40|2319.02|2317.52|2318.8|2317.3|2319.02|2317.52|2318.79|2317.29|0
1643862350000|2022-02-03 04:25:50|2318.81|2317.31|2319.02|2317.52|2319.02|2317.52|2318.81|2317.31|0
1643862360000|2022-02-03 04:26:00|2318.9|2317.4|2319.02|2317.52|2319.02|2317.52|2318.9|2317.4|0
1643862370000|2022-02-03 04:26:10|2319|2317.5|2318.79|2317.29|2319|2317.5|2318.79|2317.29|0
1643862390000|2022-02-03 04:26:30|2318.78|2317.28|2318.78|2317.28|2318.78|2317.28|2318.78|2317.28|0
1643862490000|2022-02-03 04:28:10|2318.79|2317.29|2318.79|2317.29|2318.79|2317.29|2318.79|2317.29|0
1643862500000|2022-02-03 04:28:20|2318.78|2317.28|2318.78|2317.28|2318.78|2317.28|2318.78|2317.28|0
1643862530000|2022-02-03 04:28:50|2318.76|2317.26|2318.56|2317.06|2318.76|2317.26|2318.56|2317.06|0
1643862550000|2022-02-03 04:29:10|2318.49|2316.99|2318.35|2316.85|2318.49|2316.99|2318.35|2316.85|0
1643862590000|2022-02-03 04:29:50|2318.34|2316.84|2318.33|2316.83|2318.35|2316.85|2318.33|2316.83|0
1643862650000|2022-02-03 04:30:50|2318.36|2316.86|2318.57|2317.07|2318.57|2317.07|2318.36|2316.86|0
1643862660000|2022-02-03 04:31:00|2318.54|2317.04|2318.35|2316.85|2318.57|2317.07|2318.35|2316.85|0
1643862670000|2022-02-03 04:31:10|2318.38|2316.88|2318.35|2316.85|2318.44|2316.94|2318.35|2316.85|0
1643862680000|2022-02-03 04:31:20|2318.36|2316.86|2318.36|2316.86|2318.45|2316.95|2318.35|2316.85|0
1643862690000|2022-02-03 04:31:30|2318.35|2316.85|2318.36|2316.86|2318.36|2316.86|2318.35|2316.85|0
1643862700000|2022-02-03 04:31:40|2318.35|2316.85|2318.23|2316.73|2318.36|2316.86|2318.14|2316.64|0
1643862710000|2022-02-03 04:31:50|2318.2|2316.7|2318.23|2316.73|2318.23|2316.73|2318.14|2316.64|0
1643862720000|2022-02-03 04:32:00|2318.2|2316.7|2318.13|2316.63|2318.2|2316.7|2318.13|2316.63|0
1643862730000|2022-02-03 04:32:10|2318.14|2316.64|2318.14|2316.64|2318.23|2316.73|2318.14|2316.64|0
1643862740000|2022-02-03 04:32:20|2318.13|2316.63|2318.35|2316.85|2318.35|2316.85|2318.13|2316.63|0
1643862750000|2022-02-03 04:32:30|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|2318.35|2316.85|0
1643862780000|2022-02-03 04:33:00|2318.35|2316.85|2318.35|2316.85|2318.35|2316.85|2318.35|2316.85|0
1643862790000|2022-02-03 04:33:10|2318.38|2316.88|2318.36|2316.86|2318.44|2316.94|2318.35|2316.85|0
1643862800000|2022-02-03 04:33:20|2318.39|2316.89|2318.35|2316.85|2318.45|2316.95|2318.35|2316.85|0
1643862810000|2022-02-03 04:33:30|2318.36|2316.86|2318.45|2316.95|2318.45|2316.95|2318.35|2316.85|0
1643862820000|2022-02-03 04:33:40|2318.49|2316.99|2318.45|2316.95|2318.57|2317.07|2318.45|2316.95|0
1643862830000|2022-02-03 04:33:50|2318.49|2316.99|2318.45|2316.95|2318.57|2317.07|2318.45|2316.95|0
1643862840000|2022-02-03 04:34:00|2318.36|2316.86|2318.35|2316.85|2318.36|2316.86|2318.35|2316.85|0
1643862860000|2022-02-03 04:34:20|2318.38|2316.88|2318.35|2316.85|2318.44|2316.94|2318.35|2316.85|0
1643862870000|2022-02-03 04:34:30|2318.38|2316.88|2318.35|2316.85|2318.44|2316.94|2318.35|2316.85|0
1643862880000|2022-02-03 04:34:40|2318.33|2316.83|2318.33|2316.83|2318.33|2316.83|2318.33|2316.83|0
1643862890000|2022-02-03 04:34:50|2318.37|2316.87|2318.44|2316.94|2318.44|2316.94|2318.37|2316.87|0
1643862910000|2022-02-03 04:35:10|2318.4|2316.9|2318.44|2316.94|2318.44|2316.94|2318.33|2316.83|0
1643862920000|2022-02-03 04:35:20|2318.4|2316.9|2318.33|2316.83|2318.4|2316.9|2318.33|2316.83|0
1643862930000|2022-02-03 04:35:30|2318.42|2316.92|2318.44|2316.94|2318.44|2316.94|2318.42|2316.92|0
1643862970000|2022-02-03 04:36:10|2318.45|2316.95|2318.45|2316.95|2318.45|2316.95|2318.45|2316.95|0
1643862980000|2022-02-03 04:36:20|2318.49|2316.99|2318.45|2316.95|2318.57|2317.07|2318.45|2316.95|0
1643862990000|2022-02-03 04:36:30|2318.42|2316.92|2318.44|2316.94|2318.44|2316.94|2318.35|2316.85|0
1643863000000|2022-02-03 04:36:40|2318.45|2316.95|2318.45|2316.95|2318.45|2316.95|2318.45|2316.95|0
1643863010000|2022-02-03 04:36:50|2318.49|2316.99|2318.57|2317.07|2318.57|2317.07|2318.49|2316.99|0
1643863030000|2022-02-03 04:37:10|2318.58|2317.08|2318.68|2317.18|2318.68|2317.18|2318.58|2317.08|0
1643863070000|2022-02-03 04:37:50|2318.71|2317.21|2318.79|2317.29|2318.79|2317.29|2318.71|2317.21|0
1643863080000|2022-02-03 04:38:00|2318.76|2317.26|2318.57|2317.07|2318.76|2317.26|2318.57|2317.07|0
1643863090000|2022-02-03 04:38:10|2318.45|2316.95|2318.45|2316.95|2318.45|2316.95|2318.44|2316.94|0
1643863100000|2022-02-03 04:38:20|2318.48|2316.98|2318.45|2316.95|2318.57|2317.07|2318.45|2316.95|0
1643863110000|2022-02-03 04:38:30|2318.44|2316.94|2318.33|2316.83|2318.44|2316.94|2318.33|2316.83|0
1643863120000|2022-02-03 04:38:40|2318.35|2316.85|2318.35|2316.85|2318.35|2316.85|2318.35|2316.85|0
1643863130000|2022-02-03 04:38:50|2318.38|2316.88|2318.44|2316.94|2318.44|2316.94|2318.38|2316.88|0
1643863140000|2022-02-03 04:39:00|2318.47|2316.97|2318.58|2317.08|2318.58|2317.08|2318.45|2316.95|0
1643863170000|2022-02-03 04:39:30|2318.62|2317.12|2318.45|2316.95|2318.68|2317.18|2318.45|2316.95|0
1643863180000|2022-02-03 04:39:40|2318.49|2316.99|2318.58|2317.08|2318.58|2317.08|2318.49|2316.99|0
1643863200000|2022-02-03 04:40:00|2318.55|2317.05|2318.45|2316.95|2318.55|2317.05|2318.45|2316.95|0
1643863210000|2022-02-03 04:40:10|2318.46|2316.96|2318.58|2317.08|2318.58|2317.08|2318.45|2316.95|0
1643863220000|2022-02-03 04:40:20|2318.59|2317.09|2318.6|2317.1|2318.6|2317.1|2318.59|2317.09|0
1643863230000|2022-02-03 04:40:30|2318.61|2317.11|2318.82|2317.32|2318.82|2317.32|2318.61|2317.11|0
1643863240000|2022-02-03 04:40:40|2318.81|2317.31|2318.81|2317.31|2318.82|2317.32|2318.81|2317.31|0
1643863270000|2022-02-03 04:41:10|2318.82|2317.32|2319.03|2317.53|2319.03|2317.53|2318.82|2317.32|0
1643863280000|2022-02-03 04:41:20|2319|2317.5|2318.9|2317.4|2319|2317.5|2318.81|2317.31|0
1643863300000|2022-02-03 04:41:40|2318.91|2317.41|2318.91|2317.41|2319.03|2317.53|2318.91|2317.41|0
1643863310000|2022-02-03 04:41:50|2318.93|2317.43|2318.93|2317.43|2319.04|2317.54|2318.93|2317.43|0
1643863320000|2022-02-03 04:42:00|2318.91|2317.41|2318.91|2317.41|2318.91|2317.41|2318.82|2317.32|0
1643863330000|2022-02-03 04:42:10|2318.88|2317.38|2318.93|2317.43|2318.93|2317.43|2318.82|2317.32|0
1643863340000|2022-02-03 04:42:20|2318.94|2317.44|2319.06|2317.56|2319.06|2317.56|2318.94|2317.44|0
1643863350000|2022-02-03 04:42:30|2319.02|2317.52|2319.06|2317.56|2319.06|2317.56|2318.93|2317.43|0
1643863360000|2022-02-03 04:42:40|2319.04|2317.54|2319.05|2317.55|2319.05|2317.55|2319.04|2317.54|0
1643863370000|2022-02-03 04:42:50|2319.06|2317.56|2319.06|2317.56|2319.06|2317.56|2319.04|2317.54|0
1643863380000|2022-02-03 04:43:00|2319.05|2317.55|2318.84|2317.34|2319.05|2317.55|2318.84|2317.34|0
1643863390000|2022-02-03 04:43:10|2318.77|2317.27|2318.63|2317.13|2318.77|2317.27|2318.63|2317.13|0
1643863400000|2022-02-03 04:43:20|2318.64|2317.14|2318.64|2317.14|2318.64|2317.14|2318.64|2317.14|0
1643863410000|2022-02-03 04:43:30|2318.63|2317.13|2318.63|2317.13|2318.64|2317.14|2318.63|2317.13|0
1643863430000|2022-02-03 04:43:50|2318.64|2317.14|2318.51|2317.01|2318.64|2317.14|2318.51|2317.01|0
1643863440000|2022-02-03 04:44:00|2318.48|2316.98|2318.45|2316.95|2318.48|2316.98|2318.3|2316.8|0
1643863460000|2022-02-03 04:44:20|2318.43|2316.93|2318.11|2316.61|2318.43|2316.93|2318.11|2316.61|0
1643863480000|2022-02-03 04:44:40|2318.14|2316.64|2318.02|2316.52|2318.23|2316.73|2318.02|2316.52|0
1643863500000|2022-02-03 04:45:00|2318.09|2316.59|2318.23|2316.73|2318.23|2316.73|2318.09|2316.59|0
1643863520000|2022-02-03 04:45:20|2318.24|2316.74|2318.24|2316.74|2318.24|2316.74|2318.24|2316.74|0
1643863530000|2022-02-03 04:45:30|2318.23|2316.73|2318.23|2316.73|2318.23|2316.73|2318.23|2316.73|0
1643863560000|2022-02-03 04:46:00|2318.21|2316.71|2318.22|2316.72|2318.22|2316.72|2318.21|2316.71|0
1643863570000|2022-02-03 04:46:10|2318.21|2316.71|2318.21|2316.71|2318.22|2316.72|2318.21|2316.71|0
1643863580000|2022-02-03 04:46:20|2318.22|2316.72|2318.22|2316.72|2318.22|2316.72|2318.22|2316.72|0
1643863590000|2022-02-03 04:46:30|2318.21|2316.71|2318.09|2316.59|2318.21|2316.71|2318.09|2316.59|0
1643863600000|2022-02-03 04:46:40|2318.06|2316.56|2318|2316.5|2318.06|2316.56|2318|2316.5|0
1643863620000|2022-02-03 04:47:00|2318.01|2316.51|2318|2316.5|2318.02|2316.52|2318|2316.5|0
1643863630000|2022-02-03 04:47:10|2318.01|2316.51|2318.22|2316.72|2318.22|2316.72|2318|2316.5|0
1643863640000|2022-02-03 04:47:20|2318.23|2316.73|2318.21|2316.71|2318.23|2316.73|2318.21|2316.71|0
1643863650000|2022-02-03 04:47:30|2318.18|2316.68|2318.09|2316.59|2318.18|2316.68|2318.09|2316.59|0
1643863660000|2022-02-03 04:47:40|2318.06|2316.56|2317.92|2316.42|2318.06|2316.56|2317.92|2316.42|0
1643863670000|2022-02-03 04:47:50|2317.78|2316.28|2317.87|2316.37|2317.87|2316.37|2317.78|2316.28|0
1643863680000|2022-02-03 04:48:00|2317.88|2316.38|2317.88|2316.38|2317.88|2316.38|2317.87|2316.37|0
1643863700000|2022-02-03 04:48:20|2317.87|2316.37|2317.77|2316.27|2317.87|2316.37|2317.77|2316.27|0
1643863800000|2022-02-03 04:50:00|2317.84|2316.34|2317.97|2316.47|2317.97|2316.47|2317.84|2316.34|0
1643863810000|2022-02-03 04:50:10|2317.99|2316.49|2317.99|2316.49|2317.99|2316.49|2317.99|2316.49|0
1643863820000|2022-02-03 04:50:20|2317.98|2316.48|2317.99|2316.49|2317.99|2316.49|2317.97|2316.47|0
1643863860000|2022-02-03 04:51:00|2317.98|2316.48|2317.99|2316.49|2317.99|2316.49|2317.98|2316.48|0
1643863870000|2022-02-03 04:51:10|2317.98|2316.48|2317.98|2316.48|2317.98|2316.48|2317.98|2316.48|0
1643863880000|2022-02-03 04:51:20|2317.97|2316.47|2317.97|2316.47|2317.99|2316.49|2317.97|2316.47|0
1643863890000|2022-02-03 04:51:30|2317.98|2316.48|2317.98|2316.48|2317.98|2316.48|2317.98|2316.48|0
1643863900000|2022-02-03 04:51:40|2317.97|2316.47|2317.99|2316.49|2317.99|2316.49|2317.97|2316.47|0
1643863910000|2022-02-03 04:51:50|2318|2316.5|2318.21|2316.71|2318.21|2316.71|2318|2316.5|0
1643863930000|2022-02-03 04:52:10|2318.18|2316.68|2317.97|2316.47|2318.18|2316.68|2317.97|2316.47|0
1643863940000|2022-02-03 04:52:20|2318.01|2316.51|2317.98|2316.48|2318.08|2316.58|2317.97|2316.47|0
1643863950000|2022-02-03 04:52:30|2317.99|2316.49|2317.98|2316.48|2317.99|2316.49|2317.98|2316.48|0
1643863960000|2022-02-03 04:52:40|2318.02|2316.52|2318.1|2316.6|2318.1|2316.6|2318.02|2316.52|0
1643863970000|2022-02-03 04:52:50|2318.09|2316.59|2318.09|2316.59|2318.1|2316.6|2318|2316.5|0
1643863980000|2022-02-03 04:53:00|2318.1|2316.6|2318.44|2316.94|2318.44|2316.94|2318.1|2316.6|0
1643863990000|2022-02-03 04:53:10|2318.43|2316.93|2318.44|2316.94|2318.44|2316.94|2318.43|2316.93|0
1643864000000|2022-02-03 04:53:20|2318.43|2316.93|2318.31|2316.81|2318.44|2316.94|2318.31|2316.81|0
1643864010000|2022-02-03 04:53:30|2318.32|2316.82|2318.32|2316.82|2318.32|2316.82|2318.32|2316.82|0
1643864020000|2022-02-03 04:53:40|2318.31|2316.81|2318.44|2316.94|2318.44|2316.94|2318.31|2316.81|0
1643864030000|2022-02-03 04:53:50|2318.41|2316.91|2318.44|2316.94|2318.44|2316.94|2318.32|2316.82|0
1643864060000|2022-02-03 04:54:20|2318.43|2316.93|2318.22|2316.72|2318.43|2316.93|2318.22|2316.72|0
1643864080000|2022-02-03 04:54:40|2318.19|2316.69|2318.01|2316.51|2318.19|2316.69|2318.01|2316.51|0
1643864090000|2022-02-03 04:54:50|2318.05|2316.55|2318.01|2316.51|2318.1|2316.6|2318.01|2316.51|0
1643864100000|2022-02-03 04:55:00|2318|2316.5|2318|2316.5|2318|2316.5|2318|2316.5|0
1643864110000|2022-02-03 04:55:10|2317.96|2316.46|2318|2316.5|2318|2316.5|2317.88|2316.38|0
1643864140000|2022-02-03 04:55:40|2317.96|2316.46|2317.87|2316.37|2317.96|2316.46|2317.87|2316.37|0
1643864150000|2022-02-03 04:55:50|2317.83|2316.33|2317.78|2316.28|2317.83|2316.33|2317.78|2316.28|0
1643864160000|2022-02-03 04:56:00|2317.71|2316.21|2317.78|2316.28|2317.78|2316.28|2317.57|2316.07|0
1643864170000|2022-02-03 04:56:10|2317.74|2316.24|2317.57|2316.07|2317.74|2316.24|2317.57|2316.07|0
1643864220000|2022-02-03 04:57:00|2317.53|2316.03|2317.57|2316.07|2317.57|2316.07|2317.45|2315.95|0
1643864230000|2022-02-03 04:57:10|2317.53|2316.03|2317.57|2316.07|2317.57|2316.07|2317.45|2315.95|0
1643864240000|2022-02-03 04:57:20|2317.53|2316.03|2317.57|2316.07|2317.57|2316.07|2317.45|2315.95|0
1643864250000|2022-02-03 04:57:30|2317.53|2316.03|2317.57|2316.07|2317.57|2316.07|2317.45|2315.95|0
1643864260000|2022-02-03 04:57:40|2317.53|2316.03|2317.45|2315.95|2317.53|2316.03|2317.45|2315.95|0
1643864270000|2022-02-03 04:57:50|2317.48|2315.98|2317.57|2316.07|2317.57|2316.07|2317.48|2315.98|0
1643864280000|2022-02-03 04:58:00|2317.53|2316.03|2317.57|2316.07|2317.57|2316.07|2317.45|2315.95|0
1643864290000|2022-02-03 04:58:10|2317.53|2316.03|2317.58|2316.08|2317.67|2316.17|2317.45|2315.95|0
1643864300000|2022-02-03 04:58:20|2317.6|2316.1|2317.58|2316.08|2317.6|2316.1|2317.46|2315.96|0
1643864310000|2022-02-03 04:58:30|2317.55|2316.05|2317.37|2315.87|2317.55|2316.05|2317.37|2315.87|0
1643864320000|2022-02-03 04:58:40|2317.41|2315.91|2317.46|2315.96|2317.46|2315.96|2317.37|2315.87|0
1643864330000|2022-02-03 04:58:50|2317.45|2315.95|2317.45|2315.95|2317.45|2315.95|2317.36|2315.86|0
1643864350000|2022-02-03 04:59:10|2317.48|2315.98|2317.45|2315.95|2317.57|2316.07|2317.45|2315.95|0
1643864370000|2022-02-03 04:59:30|2317.48|2315.98|2317.57|2316.07|2317.57|2316.07|2317.36|2315.86|0
1643864400000|2022-02-03 05:00:00|2317.53|2316.03|2317.45|2315.95|2317.57|2316.07|2317.45|2315.95|0
1643864420000|2022-02-03 05:00:20|2317.48|2315.98|2317.45|2315.95|2317.57|2316.07|2317.45|2315.95|0
1643864450000|2022-02-03 05:00:50|2317.48|2315.98|2317.57|2316.07|2317.57|2316.07|2317.48|2315.98|0
1643864460000|2022-02-03 05:01:00|2317.53|2316.03|2317.57|2316.07|2317.66|2316.16|2317.45|2315.95|0
1643864540000|2022-02-03 05:02:20|2317.53|2316.03|2317.57|2316.07|2317.57|2316.07|2317.45|2315.95|0
1643864550000|2022-02-03 05:02:30|2317.53|2316.03|2317.45|2315.95|2317.57|2316.07|2317.45|2315.95|0
1643864560000|2022-02-03 05:02:40|2317.48|2315.98|2317.57|2316.07|2317.57|2316.07|2317.48|2315.98|0
1643864580000|2022-02-03 05:03:00|2317.53|2316.03|2317.57|2316.07|2317.57|2316.07|2317.45|2315.95|0
1643864590000|2022-02-03 05:03:10|2317.53|2316.03|2317.45|2315.95|2317.57|2316.07|2317.45|2315.95|0
1643864600000|2022-02-03 05:03:20|2317.48|2315.98|2317.57|2316.07|2317.57|2316.07|2317.45|2315.95|0
1643864610000|2022-02-03 05:03:30|2317.53|2316.03|2317.57|2316.07|2317.57|2316.07|2317.45|2315.95|0
1643864630000|2022-02-03 05:03:50|2317.53|2316.03|2317.45|2315.95|2317.57|2316.07|2317.45|2315.95|0
1643864640000|2022-02-03 05:04:00|2317.48|2315.98|2317.57|2316.07|2317.57|2316.07|2317.48|2315.98|0
1643864690000|2022-02-03 05:04:50|2317.53|2316.03|2317.44|2315.94|2317.53|2316.03|2317.44|2315.94|0
1643864720000|2022-02-03 05:05:20|2317.47|2315.97|2317.57|2316.07|2317.57|2316.07|2317.47|2315.97|0
1643864760000|2022-02-03 05:06:00|2317.53|2316.03|2317.44|2315.94|2317.53|2316.03|2317.35|2315.85|0
1643864770000|2022-02-03 05:06:10|2317.4|2315.9|2317.44|2315.94|2317.44|2315.94|2317.35|2315.85|0
1643864790000|2022-02-03 05:06:30|2317.4|2315.9|2317.44|2315.94|2317.44|2315.94|2317.35|2315.85|0
1643864800000|2022-02-03 05:06:40|2317.55|2316.05|2317.55|2316.05|2317.55|2316.05|2317.55|2316.05|0
1643864820000|2022-02-03 05:07:00|2317.52|2316.02|2317.44|2315.94|2317.52|2316.02|2317.44|2315.94|0
1643864830000|2022-02-03 05:07:10|2317.47|2315.97|2317.44|2315.94|2317.55|2316.05|2317.44|2315.94|0
1643864840000|2022-02-03 05:07:20|2317.47|2315.97|2317.55|2316.05|2317.55|2316.05|2317.47|2315.97|0
1643864850000|2022-02-03 05:07:30|2317.57|2316.07|2317.55|2316.05|2317.57|2316.07|2317.55|2316.05|0
1643864880000|2022-02-03 05:08:00|2317.59|2316.09|2317.55|2316.05|2317.66|2316.16|2317.55|2316.05|0
1643864890000|2022-02-03 05:08:10|2317.57|2316.07|2317.55|2316.05|2317.57|2316.07|2317.55|2316.05|0
1643864900000|2022-02-03 05:08:20|2317.56|2316.06|2317.55|2316.05|2317.56|2316.06|2317.55|2316.05|0
1643864910000|2022-02-03 05:08:30|2317.57|2316.07|2317.57|2316.07|2317.57|2316.07|2317.57|2316.07|0
1643864930000|2022-02-03 05:08:50|2317.6|2316.1|2317.57|2316.07|2317.66|2316.16|2317.57|2316.07|0
1643864940000|2022-02-03 05:09:00|2317.6|2316.1|2317.66|2316.16|2317.66|2316.16|2317.6|2316.1|0
1643864950000|2022-02-03 05:09:10|2317.69|2316.19|2317.9|2316.4|2317.9|2316.4|2317.69|2316.19|0
1643864970000|2022-02-03 05:09:30|2317.93|2316.43|2318.01|2316.51|2318.01|2316.51|2317.9|2316.4|0
1643864980000|2022-02-03 05:09:40|2317.94|2316.44|2317.9|2316.4|2317.94|2316.44|2317.81|2316.31|0
1643864990000|2022-02-03 05:09:50|2317.86|2316.36|2317.79|2316.29|2317.89|2316.39|2317.79|2316.29|0
1643865000000|2022-02-03 05:10:00|2317.8|2316.3|2317.9|2316.4|2317.9|2316.4|2317.8|2316.3|0
1643865010000|2022-02-03 05:10:10|2317.91|2316.41|2317.9|2316.4|2317.91|2316.41|2317.9|2316.4|0
1643865020000|2022-02-03 05:10:20|2318.62|2317.12|2318.75|2317.25|2318.75|2317.25|2318.62|2317.12|0
1643865030000|2022-02-03 05:10:30|2318.71|2317.21|2318.63|2317.13|2318.71|2317.21|2318.63|2317.13|0
1643865040000|2022-02-03 05:10:40|2318.66|2317.16|2318.75|2317.25|2318.75|2317.25|2318.66|2317.16|0
1643865050000|2022-02-03 05:10:50|2318.76|2317.26|2318.76|2317.26|2318.76|2317.26|2318.76|2317.26|0
1643865060000|2022-02-03 05:11:00|2318.8|2317.3|2318.85|2317.35|2318.85|2317.35|2318.8|2317.3|0
1643865070000|2022-02-03 05:11:10|2318.75|2317.25|2318.54|2317.04|2318.75|2317.25|2318.54|2317.04|0
1643865080000|2022-02-03 05:11:20|2318.55|2317.05|2318.55|2317.05|2318.55|2317.05|2318.54|2317.04|0
1643865110000|2022-02-03 05:11:50|2318.57|2317.07|2318.57|2317.07|2318.57|2317.07|2318.56|2317.06|0
1643865120000|2022-02-03 05:12:00|2318.58|2317.08|2318.79|2317.29|2318.79|2317.29|2318.58|2317.08|0
1643865130000|2022-02-03 05:12:10|2318.72|2317.22|2318.53|2317.03|2318.72|2317.22|2318.53|2317.03|0
1643865140000|2022-02-03 05:12:20|2318.5|2317|2318.29|2316.79|2318.5|2317|2318.29|2316.79|0
1643865150000|2022-02-03 05:12:30|2318.3|2316.8|2318.29|2316.79|2318.3|2316.8|2318.29|2316.79|0
1643865180000|2022-02-03 05:13:00|2318.3|2316.8|2318.39|2316.89|2318.51|2317.01|2318.3|2316.8|0
1643865200000|2022-02-03 05:13:20|2318.36|2316.86|2318.39|2316.89|2318.39|2316.89|2318.3|2316.8|0
1643865210000|2022-02-03 05:13:30|2318.3|2316.8|2318.3|2316.8|2318.3|2316.8|2318.29|2316.79|0
1643865220000|2022-02-03 05:13:40|2318.29|2316.79|2318.17|2316.67|2318.29|2316.79|2318.17|2316.67|0
1643865230000|2022-02-03 05:13:50|2318.2|2316.7|2318.29|2316.79|2318.3|2316.8|2318.2|2316.7|0
1643865240000|2022-02-03 05:14:00|2318.3|2316.8|2318.3|2316.8|2318.3|2316.8|2318.3|2316.8|0
1643865290000|2022-02-03 05:14:50|2318.34|2316.84|2318.43|2316.93|2318.43|2316.93|2318.3|2316.8|0
1643865300000|2022-02-03 05:15:00|2318.51|2317.01|2318.39|2316.89|2318.51|2317.01|2318.38|2316.88|0
1643865310000|2022-02-03 05:15:10|2318.43|2316.93|2318.53|2317.03|2318.62|2317.12|2318.43|2316.93|0
1643865320000|2022-02-03 05:15:20|2318.56|2317.06|2318.53|2317.03|2318.62|2317.12|2318.53|2317.03|0
1643865330000|2022-02-03 05:15:30|2318.56|2317.06|2318.63|2317.13|2318.63|2317.13|2318.56|2317.06|0
1643865340000|2022-02-03 05:15:40|2318.66|2317.16|2318.62|2317.12|2318.75|2317.25|2318.62|2317.12|0
1643865350000|2022-02-03 05:15:50|2318.58|2317.08|2318.75|2317.25|2318.75|2317.25|2318.53|2317.03|0
1643865360000|2022-02-03 05:16:00|2318.73|2317.23|2318.62|2317.12|2318.73|2317.23|2318.53|2317.03|0
1643865370000|2022-02-03 05:16:10|2318.58|2317.08|2318.53|2317.03|2318.58|2317.08|2318.53|2317.03|0
1643865380000|2022-02-03 05:16:20|2318.51|2317.01|2318.51|2317.01|2318.51|2317.01|2318.51|2317.01|0
1643865400000|2022-02-03 05:16:40|2318.55|2317.05|2318.51|2317.01|2318.62|2317.12|2318.51|2317.01|0
1643865410000|2022-02-03 05:16:50|2318.53|2317.03|2318.5|2317|2318.53|2317.03|2318.38|2316.88|0
1643865420000|2022-02-03 05:17:00|2318.51|2317.01|2318.5|2317|2318.51|2317.01|2318.5|2317|0
1643865430000|2022-02-03 05:17:10|2318.29|2316.79|2318.29|2316.79|2318.29|2316.79|2318.29|2316.79|0
1643865440000|2022-02-03 05:17:20|2318.32|2316.82|2318.39|2316.89|2318.51|2317.01|2318.32|2316.82|0
1643865460000|2022-02-03 05:17:40|2318.38|2316.88|2318.51|2317.01|2318.53|2317.03|2318.38|2316.88|0
1643865470000|2022-02-03 05:17:50|2318.52|2317.02|2318.52|2317.02|2318.52|2317.02|2318.52|2317.02|0
1643865480000|2022-02-03 05:18:00|2318.53|2317.03|2318.51|2317.01|2318.53|2317.03|2318.51|2317.01|0
1643865490000|2022-02-03 05:18:10|2318.53|2317.03|2318.53|2317.03|2318.53|2317.03|2318.53|2317.03|0
1643865520000|2022-02-03 05:18:40|2318.41|2316.91|2318.3|2316.8|2318.53|2317.03|2318.3|2316.8|0
1643865530000|2022-02-03 05:18:50|2318.32|2316.82|2318.32|2316.82|2318.32|2316.82|2318.32|2316.82|0
1643865540000|2022-02-03 05:19:00|2318.39|2316.89|2318.32|2316.82|2318.53|2317.03|2318.32|2316.82|0
1643865550000|2022-02-03 05:19:10|2318.3|2316.8|2318.3|2316.8|2318.3|2316.8|2318.3|2316.8|0
1643865560000|2022-02-03 05:19:20|2318.32|2316.82|2318.32|2316.82|2318.32|2316.82|2318.32|2316.82|0
1643865590000|2022-02-03 05:19:50|2318.3|2316.8|2318.32|2316.82|2318.32|2316.82|2318.3|2316.8|0
1643865670000|2022-02-03 05:21:10|2318.25|2316.75|2318.2|2316.7|2318.25|2316.75|2318.11|2316.61|0
1643865680000|2022-02-03 05:21:20|2318.23|2316.73|2318.11|2316.61|2318.33|2316.83|2318.11|2316.61|0
1643865690000|2022-02-03 05:21:30|2318.14|2316.64|2318.33|2316.83|2318.33|2316.83|2318.14|2316.64|0
1643865700000|2022-02-03 05:21:40|2318.34|2316.84|2318.33|2316.83|2318.34|2316.84|2318.33|2316.83|0
1643865710000|2022-02-03 05:21:50|2318.32|2316.82|2318.32|2316.82|2318.33|2316.83|2318.32|2316.82|0
1643865720000|2022-02-03 05:22:00|2318.33|2316.83|2318.42|2316.92|2318.42|2316.92|2318.33|2316.83|0
1643865730000|2022-02-03 05:22:10|2318.39|2316.89|2318.33|2316.83|2318.39|2316.89|2318.33|2316.83|0
1643865740000|2022-02-03 05:22:20|2318.34|2316.84|2318.42|2316.92|2318.55|2317.05|2318.34|2316.84|0
1643865750000|2022-02-03 05:22:30|2318.54|2317.04|2318.55|2317.05|2318.55|2317.05|2318.54|2317.04|0
1643865770000|2022-02-03 05:22:50|2318.52|2317.02|2318.55|2317.05|2318.55|2317.05|2318.44|2316.94|0
1643865790000|2022-02-03 05:23:10|2318.52|2317.02|2318.57|2317.07|2318.57|2317.07|2318.44|2316.94|0
1643865810000|2022-02-03 05:23:30|2318.55|2317.05|2318.56|2317.06|2318.56|2317.06|2318.55|2317.05|0
1643865820000|2022-02-03 05:23:40|2318.57|2317.07|2318.57|2317.07|2318.57|2317.07|2318.57|2317.07|0
1643865870000|2022-02-03 05:24:30|2318.6|2317.1|2318.79|2317.29|2318.79|2317.29|2318.58|2317.08|0
1643865890000|2022-02-03 05:24:50|2318.76|2317.26|2318.78|2317.28|2318.79|2317.29|2318.67|2317.17|0
1643865900000|2022-02-03 05:25:00|2318.79|2317.29|2318.66|2317.16|2318.79|2317.29|2318.66|2317.16|0
1643865910000|2022-02-03 05:25:10|2318.62|2317.12|2318.56|2317.06|2318.62|2317.12|2318.56|2317.06|0
1643865920000|2022-02-03 05:25:20|2318.57|2317.07|2318.58|2317.08|2318.58|2317.08|2318.57|2317.07|0
1643865940000|2022-02-03 05:25:40|2318.57|2317.07|2318.44|2316.94|2318.57|2317.07|2318.44|2316.94|0
1643865950000|2022-02-03 05:25:50|2318.45|2316.95|2318.55|2317.05|2318.57|2317.07|2318.45|2316.95|0
1643865970000|2022-02-03 05:26:10|2318.57|2317.07|2318.57|2317.07|2318.57|2317.07|2318.57|2317.07|0
1643865980000|2022-02-03 05:26:20|2318.55|2317.05|2318.57|2317.07|2318.57|2317.07|2318.55|2317.05|0
1643865990000|2022-02-03 05:26:30|2318.55|2317.05|2318.55|2317.05|2318.55|2317.05|2318.55|2317.05|0
1643866000000|2022-02-03 05:26:40|2318.52|2317.02|2318.33|2316.83|2318.55|2317.05|2318.33|2316.83|0
1643866010000|2022-02-03 05:26:50|2318.35|2316.85|2318.33|2316.83|2318.35|2316.85|2318.33|2316.83|0
1643866020000|2022-02-03 05:27:00|2318.3|2316.8|2318.33|2316.83|2318.33|2316.83|2318.21|2316.71|0
1643866030000|2022-02-03 05:27:10|2318.39|2316.89|2318.5|2317|2318.5|2317|2318.39|2316.89|0
1643866040000|2022-02-03 05:27:20|2318.48|2316.98|2318.48|2316.98|2318.48|2316.98|2318.38|2316.88|0
1643866060000|2022-02-03 05:27:40|2318.52|2317.02|2318.61|2317.11|2318.61|2317.11|2318.52|2317.02|0
1643866070000|2022-02-03 05:27:50|2318.64|2317.14|2318.48|2316.98|2318.7|2317.2|2318.48|2316.98|0
1643866080000|2022-02-03 05:28:00|2318.52|2317.02|2318.81|2317.31|2318.81|2317.31|2318.47|2316.97|0
1643866090000|2022-02-03 05:28:10|2318.82|2317.32|2318.81|2317.31|2318.91|2317.41|2318.81|2317.31|0
1643866100000|2022-02-03 05:28:20|2318.82|2317.32|2318.81|2317.31|2318.82|2317.32|2318.81|2317.31|0
1643866110000|2022-02-03 05:28:30|2318.74|2317.24|2318.6|2317.1|2318.74|2317.24|2318.6|2317.1|0
1643866120000|2022-02-03 05:28:40|2318.59|2317.09|2318.6|2317.1|2318.6|2317.1|2318.59|2317.09|0
1643866130000|2022-02-03 05:28:50|2318.63|2317.13|2318.6|2317.1|2318.69|2317.19|2318.6|2317.1|0
1643866160000|2022-02-03 05:29:20|2318.69|2317.19|2318.69|2317.19|2318.69|2317.19|2318.69|2317.19|0
1643866170000|2022-02-03 05:29:30|2318.7|2317.2|2318.69|2317.19|2318.81|2317.31|2318.69|2317.19|0
1643866180000|2022-02-03 05:29:40|2318.66|2317.16|2318.59|2317.09|2318.66|2317.16|2318.59|2317.09|0
1643866190000|2022-02-03 05:29:50|2318.62|2317.12|2318.59|2317.09|2318.68|2317.18|2318.59|2317.09|0
1643866200000|2022-02-03 05:30:00|2318.52|2317.02|2318.38|2316.88|2318.52|2317.02|2318.38|2316.88|0
1643866230000|2022-02-03 05:30:30|2318.39|2316.89|2318.39|2316.89|2318.39|2316.89|2318.39|2316.89|0
1643866250000|2022-02-03 05:30:50|2318.38|2316.88|2318.26|2316.76|2318.38|2316.88|2318.26|2316.76|0
1643866260000|2022-02-03 05:31:00|2318.29|2316.79|2318.41|2316.91|2318.41|2316.91|2318.29|2316.79|0
1643866270000|2022-02-03 05:31:10|2318.4|2316.9|2318.29|2316.79|2318.41|2316.91|2318.29|2316.79|0
1643866280000|2022-02-03 05:31:20|2318.27|2316.77|2318.27|2316.77|2318.27|2316.77|2318.27|2316.77|0
1643866300000|2022-02-03 05:31:40|2318.31|2316.81|2318.27|2316.77|2318.39|2316.89|2318.27|2316.77|0
1643866310000|2022-02-03 05:31:50|2318.31|2316.81|2318.27|2316.77|2318.39|2316.89|2318.27|2316.77|0
1643866320000|2022-02-03 05:32:00|2318.31|2316.81|2318.26|2316.76|2318.39|2316.89|2318.26|2316.76|0
1643866330000|2022-02-03 05:32:10|2318.22|2316.72|2318.17|2316.67|2318.22|2316.72|2318.17|2316.67|0
1643866370000|2022-02-03 05:32:50|2318.18|2316.68|2318.27|2316.77|2318.39|2316.89|2318.17|2316.67|0
1643866380000|2022-02-03 05:33:00|2318.31|2316.81|2318.39|2316.89|2318.39|2316.89|2318.31|2316.81|0
1643866390000|2022-02-03 05:33:10|2318.41|2316.91|2318.27|2316.77|2318.41|2316.91|2318.27|2316.77|0
1643866420000|2022-02-03 05:33:40|2318.24|2316.74|2318.27|2316.77|2318.27|2316.77|2318.18|2316.68|0
1643866430000|2022-02-03 05:33:50|2318.24|2316.74|2318.17|2316.67|2318.24|2316.74|2318.17|2316.67|0
1643866440000|2022-02-03 05:34:00|2318.18|2316.68|2318.18|2316.68|2318.18|2316.68|2318.18|2316.68|0
1643866450000|2022-02-03 05:34:10|2318.27|2316.77|2318.17|2316.67|2318.39|2316.89|2318.17|2316.67|0
1643866510000|2022-02-03 05:35:10|2318.2|2316.7|2318.17|2316.67|2318.26|2316.76|2318.17|2316.67|0
1643866540000|2022-02-03 05:35:40|2318.2|2316.7|2318.38|2316.88|2318.38|2316.88|2318.17|2316.67|0
1643866580000|2022-02-03 05:36:20|2318.41|2316.91|2318.6|2317.1|2318.6|2317.1|2318.41|2316.91|0
1643866590000|2022-02-03 05:36:30|2318.59|2317.09|2318.38|2316.88|2318.59|2317.09|2318.38|2316.88|0
1643866610000|2022-02-03 05:36:50|2318.39|2316.89|2318.48|2316.98|2318.6|2317.1|2318.38|2316.88|0
1643866630000|2022-02-03 05:37:10|2318.52|2317.02|2318.48|2316.98|2318.6|2317.1|2318.48|2316.98|0
1643866640000|2022-02-03 05:37:20|2318.52|2317.02|2318.6|2317.1|2318.6|2317.1|2318.39|2316.89|0
1643866680000|2022-02-03 05:38:00|2318.57|2317.07|2318.72|2317.22|2318.72|2317.22|2318.48|2316.98|0
1643866690000|2022-02-03 05:38:10|2318.7|2317.2|2318.7|2317.2|2318.7|2317.2|2318.61|2317.11|0
1643866700000|2022-02-03 05:38:20|2318.67|2317.17|2318.6|2317.1|2318.67|2317.17|2318.6|2317.1|0
1643866710000|2022-02-03 05:38:30|2318.57|2317.07|2318.5|2317|2318.61|2317.11|2318.48|2316.98|0
1643866720000|2022-02-03 05:38:40|2318.48|2316.98|2318.39|2316.89|2318.48|2316.98|2318.39|2316.89|0
1643866730000|2022-02-03 05:38:50|2318.41|2316.91|2318.51|2317.01|2318.51|2317.01|2318.41|2316.91|0
1643866740000|2022-02-03 05:39:00|2318.5|2317|2318.63|2317.13|2318.63|2317.13|2318.5|2317|0
1643866760000|2022-02-03 05:39:20|2318.59|2317.09|2318.63|2317.13|2318.63|2317.13|2318.51|2317.01|0
1643866770000|2022-02-03 05:39:30|2318.59|2317.09|2318.5|2317|2318.63|2317.13|2318.5|2317|0
1643866790000|2022-02-03 05:39:50|2318.46|2316.96|2318.48|2316.98|2318.5|2317|2318.41|2316.91|0
1643866800000|2022-02-03 05:40:00|2318.45|2316.95|2318.6|2317.1|2318.6|2317.1|2318.39|2316.89|0
1643866820000|2022-02-03 05:40:20|2318.39|2316.89|2318.48|2316.98|2318.48|2316.98|2318.39|2316.89|0
1643866850000|2022-02-03 05:40:50|2318.6|2317.1|2318.61|2317.11|2318.61|2317.11|2318.6|2317.1|0
1643866860000|2022-02-03 05:41:00|2318.58|2317.08|2318.39|2316.89|2318.58|2317.08|2318.39|2316.89|0
1643866870000|2022-02-03 05:41:10|2318.43|2316.93|2318.39|2316.89|2318.48|2316.98|2318.39|2316.89|0
1643866890000|2022-02-03 05:41:30|2318.38|2316.88|2318.48|2316.98|2318.48|2316.98|2318.38|2316.88|0
1643866900000|2022-02-03 05:41:40|2318.45|2316.95|2318.61|2317.11|2318.61|2317.11|2318.39|2316.89|0
1643866910000|2022-02-03 05:41:50|2318.58|2317.08|2318.48|2316.98|2318.58|2317.08|2318.48|2316.98|0
1643866930000|2022-02-03 05:42:10|2318.52|2317.02|2318.61|2317.11|2318.61|2317.11|2318.52|2317.02|0
1643866940000|2022-02-03 05:42:20|2318.6|2317.1|2318.61|2317.11|2318.61|2317.11|2318.6|2317.1|0
1643866950000|2022-02-03 05:42:30|2318.57|2317.07|2318.48|2316.98|2318.57|2317.07|2318.48|2316.98|0
1643866960000|2022-02-03 05:42:40|2318.49|2316.99|2318.48|2316.98|2318.61|2317.11|2318.48|2316.98|0
1643866970000|2022-02-03 05:42:50|2318.45|2316.95|2318.48|2316.98|2318.48|2316.98|2318.39|2316.89|0
1643866980000|2022-02-03 05:43:00|2318.39|2316.89|2318.39|2316.89|2318.39|2316.89|2318.39|2316.89|0
1643866990000|2022-02-03 05:43:10|2318.38|2316.88|2318.6|2317.1|2318.6|2317.1|2318.38|2316.88|0
1643867020000|2022-02-03 05:43:40|2318.57|2317.07|2318.47|2316.97|2318.57|2317.07|2318.47|2316.97|0
1643867040000|2022-02-03 05:44:00|2318.5|2317|2318.59|2317.09|2318.59|2317.09|2318.5|2317|0
1643867050000|2022-02-03 05:44:10|2318.55|2317.05|2318.47|2316.97|2318.55|2317.05|2318.47|2316.97|0
1643867060000|2022-02-03 05:44:20|2318.43|2316.93|2318.38|2316.88|2318.47|2316.97|2318.38|2316.88|0
1643867070000|2022-02-03 05:44:30|2318.41|2316.91|2318.47|2316.97|2318.59|2317.09|2318.41|2316.91|0
1643867080000|2022-02-03 05:44:40|2318.43|2316.93|2318.38|2316.88|2318.43|2316.93|2318.38|2316.88|0
1643867090000|2022-02-03 05:44:50|2318.41|2316.91|2318.47|2316.97|2318.47|2316.97|2318.41|2316.91|0
1643867100000|2022-02-03 05:45:00|2318.43|2316.93|2318.38|2316.88|2318.47|2316.97|2318.38|2316.88|0
1643867140000|2022-02-03 05:45:40|2318.45|2316.95|2318.38|2316.88|2318.59|2317.09|2318.38|2316.88|0
1643867150000|2022-02-03 05:45:50|2318.41|2316.91|2318.48|2316.98|2318.6|2317.1|2318.41|2316.91|0
1643867160000|2022-02-03 05:46:00|2318.52|2317.02|2318.48|2316.98|2318.6|2317.1|2318.48|2316.98|0
1643867170000|2022-02-03 05:46:10|2318.52|2317.02|2318.61|2317.11|2318.61|2317.11|2318.5|2317|0
1643867180000|2022-02-03 05:46:20|2318.58|2317.08|2318.48|2316.98|2318.58|2317.08|2318.39|2316.89|0
1643867200000|2022-02-03 05:46:40|2318.52|2317.02|2318.6|2317.1|2318.6|2317.1|2318.48|2316.98|0
1643867210000|2022-02-03 05:46:50|2318.57|2317.07|2318.6|2317.1|2318.6|2317.1|2318.39|2316.89|0
1643867240000|2022-02-03 05:47:20|2318.69|2317.19|2318.6|2317.1|2318.69|2317.19|2318.6|2317.1|0
1643867290000|2022-02-03 05:48:10|2318.59|2317.09|2318.6|2317.1|2318.69|2317.19|2318.59|2317.09|0
1643867310000|2022-02-03 05:48:30|2318.59|2317.09|2318.59|2317.09|2318.59|2317.09|2318.59|2317.09|0
1643867320000|2022-02-03 05:48:40|2318.6|2317.1|2318.6|2317.1|2318.6|2317.1|2318.6|2317.1|0
1643867360000|2022-02-03 05:49:20|2318.53|2317.03|2318.39|2316.89|2318.53|2317.03|2318.39|2316.89|0
1643867400000|2022-02-03 05:50:00|2318.36|2316.86|2318.27|2316.77|2318.39|2316.89|2318.18|2316.68|0
1643867410000|2022-02-03 05:50:10|2318.18|2316.68|2318.17|2316.67|2318.18|2316.68|2318.17|2316.67|0
1643867480000|2022-02-03 05:51:20|2318.16|2316.66|2318.02|2316.52|2318.16|2316.66|2318.02|2316.52|0
1643867490000|2022-02-03 05:51:30|2318.06|2316.56|2318.14|2316.64|2318.14|2316.64|2318.06|2316.56|0
1643867520000|2022-02-03 05:52:00|2318.15|2316.65|2318.15|2316.65|2318.15|2316.65|2318.15|2316.65|0
1643867540000|2022-02-03 05:52:20|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|2318.24|2316.74|0
1643867550000|2022-02-03 05:52:30|2318.33|2316.83|2318.24|2316.74|2318.33|2316.83|2318.24|2316.74|0
1643867580000|2022-02-03 05:53:00|2318.28|2316.78|2318.36|2316.86|2318.36|2316.86|2318.28|2316.78|0
1643867590000|2022-02-03 05:53:10|2318.38|2316.88|2318.38|2316.88|2318.38|2316.88|2318.38|2316.88|0
1643867620000|2022-02-03 05:53:40|2318.34|2316.84|2318.38|2316.88|2318.38|2316.88|2318.26|2316.76|0
1643867630000|2022-02-03 05:53:50|2318.34|2316.84|2318.36|2316.86|2318.36|2316.86|2318.24|2316.74|0
1643867680000|2022-02-03 05:54:40|2318.38|2316.88|2318.47|2316.97|2318.47|2316.97|2318.38|2316.88|0
1643867690000|2022-02-03 05:54:50|2318.43|2316.93|2318.38|2316.88|2318.43|2316.93|2318.38|2316.88|0
1643867700000|2022-02-03 05:55:00|2318.41|2316.91|2318.38|2316.88|2318.47|2316.97|2318.38|2316.88|0
1643867710000|2022-02-03 05:55:10|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|0
1643867720000|2022-02-03 05:55:20|2318.4|2316.9|2318.36|2316.86|2318.45|2316.95|2318.36|2316.86|0
1643867730000|2022-02-03 05:55:30|2318.35|2316.85|2318.14|2316.64|2318.35|2316.85|2318.14|2316.64|0
1643867750000|2022-02-03 05:55:50|2318.13|2316.63|2318.13|2316.63|2318.13|2316.63|2318.13|2316.63|0
1643867760000|2022-02-03 05:56:00|2318.11|2316.61|2317.89|2316.39|2318.11|2316.61|2317.89|2316.39|0
1643867770000|2022-02-03 05:56:10|2317.96|2316.46|2318.1|2316.6|2318.11|2316.61|2317.96|2316.46|0
1643867780000|2022-02-03 05:56:20|2318.11|2316.61|2318.1|2316.6|2318.11|2316.61|2318.1|2316.6|0
1643867790000|2022-02-03 05:56:30|2318.08|2316.58|2318.08|2316.58|2318.1|2316.6|2318.08|2316.58|0
1643867800000|2022-02-03 05:56:40|2318.05|2316.55|2317.85|2316.35|2318.08|2316.58|2317.85|2316.35|0
1643867810000|2022-02-03 05:56:50|2317.78|2316.28|2317.87|2316.37|2317.87|2316.37|2317.64|2316.14|0
1643867830000|2022-02-03 05:57:10|2317.86|2316.36|2317.87|2316.37|2317.87|2316.37|2317.86|2316.36|0
1643867840000|2022-02-03 05:57:20|2317.86|2316.36|2317.87|2316.37|2317.87|2316.37|2317.86|2316.36|0
1643867850000|2022-02-03 05:57:30|2317.86|2316.36|2317.86|2316.36|2317.86|2316.36|2317.86|2316.36|0
1643867860000|2022-02-03 05:57:40|2317.87|2316.37|2317.65|2316.15|2317.87|2316.37|2317.65|2316.15|0
1643867870000|2022-02-03 05:57:50|2317.69|2316.19|2317.65|2316.15|2317.74|2316.24|2317.65|2316.15|0
1643867880000|2022-02-03 05:58:00|2317.69|2316.19|2317.64|2316.14|2317.74|2316.24|2317.64|2316.14|0
1643867900000|2022-02-03 05:58:20|2317.65|2316.15|2317.74|2316.24|2317.74|2316.24|2317.64|2316.14|0
1643867910000|2022-02-03 05:58:30|2317.78|2316.28|2317.86|2316.36|2317.86|2316.36|2317.78|2316.28|0
1643867920000|2022-02-03 05:58:40|2317.87|2316.37|2317.87|2316.37|2317.87|2316.37|2317.87|2316.37|0
1643867940000|2022-02-03 05:59:00|2317.89|2316.39|2317.89|2316.39|2317.89|2316.39|2317.89|2316.39|0
1643867960000|2022-02-03 05:59:20|2317.9|2316.4|2317.9|2316.4|2317.9|2316.4|2317.9|2316.4|0
1643867970000|2022-02-03 05:59:30|2317.91|2316.41|2318.02|2316.52|2318.13|2316.63|2317.91|2316.41|0
1643867980000|2022-02-03 05:59:40|2317.99|2316.49|2318.24|2316.74|2318.36|2316.86|2317.92|2316.42|0
1643867990000|2022-02-03 05:59:50|2318.23|2316.73|2318.14|2316.64|2318.23|2316.73|2318.14|2316.64|0
1643868000000|2022-02-03 06:00:00|2318.16|2316.66|2318.16|2316.66|2318.38|2316.88|2318.14|2316.64|0
1643868010000|2022-02-03 06:00:10|2318.12|2316.62|2317.93|2316.43|2318.16|2316.66|2317.93|2316.43|0
1643868020000|2022-02-03 06:00:20|2317.92|2316.42|2317.92|2316.42|2317.92|2316.42|2317.92|2316.42|0
1643868030000|2022-02-03 06:00:30|2317.93|2316.43|2318.05|2316.55|2318.05|2316.55|2317.93|2316.43|0
1643868040000|2022-02-03 06:00:40|2318.04|2316.54|2318.04|2316.54|2318.04|2316.54|2318.04|2316.54|0
1643868050000|2022-02-03 06:00:50|2318.05|2316.55|2318.26|2316.76|2318.26|2316.76|2318.04|2316.54|0
1643868060000|2022-02-03 06:01:00|2318.25|2316.75|2318.04|2316.54|2318.25|2316.75|2318.04|2316.54|0
1643868090000|2022-02-03 06:01:30|2318.02|2316.52|2317.82|2316.32|2318.02|2316.52|2317.82|2316.32|0
1643868110000|2022-02-03 06:01:50|2317.83|2316.33|2317.83|2316.33|2317.83|2316.33|2317.82|2316.32|0
1643868130000|2022-02-03 06:02:10|2317.82|2316.32|2317.82|2316.32|2317.82|2316.32|2317.82|2316.32|0
1643868140000|2022-02-03 06:02:20|2317.97|2316.47|2318.32|2316.82|2318.32|2316.82|2317.97|2316.47|0
1643868170000|2022-02-03 06:02:50|2318.25|2316.75|2317.89|2316.39|2318.25|2316.75|2317.89|2316.39|0
1643868190000|2022-02-03 06:03:10|2317.87|2316.37|2317.63|2316.13|2317.87|2316.37|2317.63|2316.13|0
1643868210000|2022-02-03 06:03:30|2317.67|2316.17|2317.74|2316.24|2317.86|2316.36|2317.67|2316.17|0
1643868220000|2022-02-03 06:03:40|2317.73|2316.23|2317.65|2316.15|2317.74|2316.24|2317.63|2316.13|0
1643868240000|2022-02-03 06:04:00|2317.66|2316.16|2317.66|2316.16|2317.66|2316.16|2317.66|2316.16|0
1643868250000|2022-02-03 06:04:10|2317.7|2316.2|2317.87|2316.37|2317.87|2316.37|2317.7|2316.2|0
1643868260000|2022-02-03 06:04:20|2317.84|2316.34|2317.68|2316.18|2317.84|2316.34|2317.66|2316.16|0
1643868270000|2022-02-03 06:04:30|2317.69|2316.19|2317.69|2316.19|2317.69|2316.19|2317.69|2316.19|0
1643868280000|2022-02-03 06:04:40|2317.68|2316.18|2317.68|2316.18|2317.68|2316.18|2317.68|2316.18|0
1643868290000|2022-02-03 06:04:50|2317.66|2316.16|2317.68|2316.18|2317.68|2316.18|2317.66|2316.16|0
1643868300000|2022-02-03 06:05:00|2317.69|2316.19|2317.68|2316.18|2317.69|2316.19|2317.68|2316.18|0
1643868310000|2022-02-03 06:05:10|2317.69|2316.19|2317.69|2316.19|2317.9|2316.4|2317.69|2316.19|0
1643868320000|2022-02-03 06:05:20|2317.76|2316.26|2317.9|2316.4|2317.9|2316.4|2317.76|2316.26|0
1643868340000|2022-02-03 06:05:40|2317.89|2316.39|2317.87|2316.37|2317.89|2316.39|2317.87|2316.37|0
1643868350000|2022-02-03 06:05:50|2317.8|2316.3|2317.66|2316.16|2317.8|2316.3|2317.66|2316.16|0
1643868360000|2022-02-03 06:06:00|2317.67|2316.17|2317.66|2316.16|2317.68|2316.18|2317.66|2316.16|0
1643868390000|2022-02-03 06:06:30|2317.63|2316.13|2317.45|2315.95|2317.63|2316.13|2317.45|2315.95|0
1643868400000|2022-02-03 06:06:40|2317.44|2315.94|2317.44|2315.94|2317.44|2315.94|2317.44|2315.94|0
1643868410000|2022-02-03 06:06:50|2317.43|2315.93|2317.43|2315.93|2317.43|2315.93|2317.43|2315.93|0
1643868440000|2022-02-03 06:07:20|2317.41|2315.91|2316.98|2315.48|2317.41|2315.91|2316.98|2315.48|0
1643868450000|2022-02-03 06:07:30|2317.01|2315.51|2317.23|2315.73|2317.23|2315.73|2317.01|2315.51|0
1643868460000|2022-02-03 06:07:40|2317.22|2315.72|2317.16|2315.66|2317.22|2315.72|2317.16|2315.66|0
1643868470000|2022-02-03 06:07:50|2317.17|2315.67|2317.17|2315.67|2317.17|2315.67|2317.17|2315.67|0
1643868480000|2022-02-03 06:08:00|2317.16|2315.66|2317.17|2315.67|2317.17|2315.67|2317.16|2315.66|0
1643868490000|2022-02-03 06:08:10|2317.18|2315.68|2317.19|2315.69|2317.19|2315.69|2317.18|2315.68|0
1643868500000|2022-02-03 06:08:20|2317.17|2315.67|2317.19|2315.69|2317.19|2315.69|2317.17|2315.67|0
1643868550000|2022-02-03 06:09:10|2317.18|2315.68|2317.17|2315.67|2317.18|2315.68|2317.17|2315.67|0
1643868560000|2022-02-03 06:09:20|2317.32|2315.82|2317.32|2315.82|2317.32|2315.82|2317.32|2315.82|0
1643868570000|2022-02-03 06:09:30|2317.31|2315.81|2317.32|2315.82|2317.32|2315.82|2317.31|2315.81|0
1643868580000|2022-02-03 06:09:40|2317.34|2315.84|2317.35|2315.85|2317.35|2315.85|2317.33|2315.83|0
1643868590000|2022-02-03 06:09:50|2317.42|2315.92|2317.56|2316.06|2317.56|2316.06|2317.42|2315.92|0
1643868600000|2022-02-03 06:10:00|2317.57|2316.07|2317.57|2316.07|2317.57|2316.07|2317.57|2316.07|0
1643868610000|2022-02-03 06:10:10|2317.59|2316.09|2317.57|2316.07|2317.59|2316.09|2317.57|2316.07|0
1643868620000|2022-02-03 06:10:20|2317.58|2316.08|2317.59|2316.09|2317.59|2316.09|2317.58|2316.08|0
1643868640000|2022-02-03 06:10:40|2317.6|2316.1|2317.6|2316.1|2317.6|2316.1|2317.6|2316.1|0
1643868660000|2022-02-03 06:11:00|2317.59|2316.09|2317.59|2316.09|2317.6|2316.1|2317.59|2316.09|0
1643868670000|2022-02-03 06:11:10|2317.6|2316.1|2317.68|2316.18|2317.68|2316.18|2317.59|2316.09|0
1643868690000|2022-02-03 06:11:30|2317.64|2316.14|2317.8|2316.3|2317.8|2316.3|2317.57|2316.07|0
1643868700000|2022-02-03 06:11:40|2317.79|2316.29|2317.79|2316.29|2317.79|2316.29|2317.79|2316.29|0
1643868710000|2022-02-03 06:11:50|2317.8|2316.3|2317.57|2316.07|2317.8|2316.3|2317.57|2316.07|0
1643868720000|2022-02-03 06:12:00|2317.58|2316.08|2317.59|2316.09|2317.59|2316.09|2317.58|2316.08|0
1643868730000|2022-02-03 06:12:10|2317.58|2316.08|2317.57|2316.07|2317.58|2316.08|2317.57|2316.07|0
1643868740000|2022-02-03 06:12:20|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|0
1643868750000|2022-02-03 06:12:30|2317.57|2316.07|2317.57|2316.07|2317.57|2316.07|2317.57|2316.07|0
1643868760000|2022-02-03 06:12:40|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|2317.56|2316.06|0
1643868770000|2022-02-03 06:12:50|2317.49|2315.99|2317.35|2315.85|2317.49|2315.99|2317.35|2315.85|0
1643868800000|2022-02-03 06:13:20|2317.36|2315.86|2317.36|2315.86|2317.36|2315.86|2317.36|2315.86|0
1643868810000|2022-02-03 06:13:30|2317.3|2315.8|2317.16|2315.66|2317.3|2315.8|2317.16|2315.66|0
1643868840000|2022-02-03 06:14:00|2317.09|2315.59|2316.93|2315.43|2317.09|2315.59|2316.93|2315.43|0
1643868850000|2022-02-03 06:14:10|2316.95|2315.45|2316.94|2315.44|2316.95|2315.45|2316.94|2315.44|0
1643868860000|2022-02-03 06:14:20|2316.93|2315.43|2317.02|2315.52|2317.02|2315.52|2316.93|2315.43|0
1643868870000|2022-02-03 06:14:30|2317.04|2315.54|2317.04|2315.54|2317.16|2315.66|2317.03|2315.53|0
1643868880000|2022-02-03 06:14:40|2317.07|2315.57|2317.17|2315.67|2317.17|2315.67|2317.07|2315.57|0
1643868900000|2022-02-03 06:15:00|2317.18|2315.68|2317.28|2315.78|2317.39|2315.89|2317.18|2315.68|0
1643868910000|2022-02-03 06:15:10|2317.31|2315.81|2317.17|2315.67|2317.39|2315.89|2317.17|2315.67|0
1643868920000|2022-02-03 06:15:20|2317.18|2315.68|2317.39|2315.89|2317.39|2315.89|2317.18|2315.68|0
1643868950000|2022-02-03 06:15:50|2317.38|2315.88|2317.38|2315.88|2317.38|2315.88|2317.38|2315.88|0
1643868960000|2022-02-03 06:16:00|2317.39|2315.89|2317.39|2315.89|2317.39|2315.89|2317.38|2315.88|0
1643868970000|2022-02-03 06:16:10|2317.38|2315.88|2317.36|2315.86|2317.38|2315.88|2317.36|2315.86|0
1643868980000|2022-02-03 06:16:20|2317.35|2315.85|2317.35|2315.85|2317.36|2315.86|2317.35|2315.85|0
1643869000000|2022-02-03 06:16:40|2317.32|2315.82|2317.23|2315.73|2317.36|2315.86|2317.23|2315.73|0
1643869010000|2022-02-03 06:16:50|2317.24|2315.74|2317.14|2315.64|2317.24|2315.74|2317.14|2315.64|0
1643869020000|2022-02-03 06:17:00|2317.21|2315.71|2317.35|2315.85|2317.35|2315.85|2317.21|2315.71|0
1643869030000|2022-02-03 06:17:10|2317.36|2315.86|2317.36|2315.86|2317.36|2315.86|2317.36|2315.86|0
1643869040000|2022-02-03 06:17:20|2317.4|2315.9|2317.43|2315.93|2317.46|2315.96|2317.4|2315.9|0
1643869050000|2022-02-03 06:17:30|2317.37|2315.87|2317.45|2315.95|2317.46|2315.96|2317.37|2315.87|0
1643869060000|2022-02-03 06:17:40|2317.42|2315.92|2317.36|2315.86|2317.42|2315.92|2317.36|2315.86|0
1643869090000|2022-02-03 06:18:10|2317.3|2315.8|2317.14|2315.64|2317.3|2315.8|2317.14|2315.64|0
1643869100000|2022-02-03 06:18:20|2317.15|2315.65|2317.15|2315.65|2317.15|2315.65|2317.15|2315.65|0
1643869110000|2022-02-03 06:18:30|2317.16|2315.66|2317.16|2315.66|2317.16|2315.66|2317.16|2315.66|0
1643869120000|2022-02-03 06:18:40|2317.14|2315.64|2317.13|2315.63|2317.14|2315.64|2317.13|2315.63|0
1643869140000|2022-02-03 06:19:00|2317.16|2315.66|2317.13|2315.63|2317.23|2315.73|2317.13|2315.63|0
1643869170000|2022-02-03 06:19:30|2317.14|2315.64|2316.92|2315.42|2317.14|2315.64|2316.92|2315.42|0
1643869180000|2022-02-03 06:19:40|2316.91|2315.41|2316.91|2315.41|2316.91|2315.41|2316.91|2315.41|0
1643869210000|2022-02-03 06:20:10|2316.84|2315.34|2316.7|2315.2|2316.84|2315.34|2316.7|2315.2|0
1643869250000|2022-02-03 06:20:50|2316.69|2315.19|2316.68|2315.18|2316.69|2315.19|2316.68|2315.18|0
1643869260000|2022-02-03 06:21:00|2316.7|2315.2|2316.7|2315.2|2316.7|2315.2|2316.7|2315.2|0
1643869280000|2022-02-03 06:21:20|2316.68|2315.18|2316.69|2315.19|2316.69|2315.19|2316.68|2315.18|0
1643869290000|2022-02-03 06:21:30|2316.68|2315.18|2316.68|2315.18|2316.68|2315.18|2316.68|2315.18|0
1643869310000|2022-02-03 06:21:50|2316.69|2315.19|2316.7|2315.2|2316.7|2315.2|2316.68|2315.18|0
1643869320000|2022-02-03 06:22:00|2316.68|2315.18|2316.68|2315.18|2316.68|2315.18|2316.68|2315.18|0
1643869340000|2022-02-03 06:22:20|2316.71|2315.21|2316.71|2315.21|2316.71|2315.21|2316.71|2315.21|0
1643869350000|2022-02-03 06:22:30|2316.68|2315.18|2316.59|2315.09|2316.68|2315.18|2316.59|2315.09|0
1643869360000|2022-02-03 06:22:40|2316.58|2315.08|2316.49|2314.99|2316.58|2315.08|2316.49|2314.99|0
1643869370000|2022-02-03 06:22:50|2316.52|2315.02|2316.48|2314.98|2316.58|2315.08|2316.48|2314.98|0
1643869380000|2022-02-03 06:23:00|2316.51|2315.01|2316.48|2314.98|2316.57|2315.07|2316.48|2314.98|0
1643869390000|2022-02-03 06:23:10|2316.41|2314.91|2316.25|2314.75|2316.41|2314.91|2316.25|2314.75|0
1643869400000|2022-02-03 06:23:20|2316.29|2314.79|2316.34|2314.84|2316.34|2314.84|2316.29|2314.79|0
1643869410000|2022-02-03 06:23:30|2316.46|2314.96|2316.48|2314.98|2316.48|2314.98|2316.46|2314.96|0
1643869420000|2022-02-03 06:23:40|2316.49|2314.99|2316.69|2315.19|2316.69|2315.19|2316.48|2314.98|0
1643869430000|2022-02-03 06:23:50|2316.66|2315.16|2316.46|2314.96|2316.66|2315.16|2316.46|2314.96|0
1643869440000|2022-02-03 06:24:00|2316.48|2314.98|2316.58|2315.08|2316.58|2315.08|2316.48|2314.98|0
1643869450000|2022-02-03 06:24:10|2316.57|2315.07|2316.48|2314.98|2316.57|2315.07|2316.48|2314.98|0
1643869460000|2022-02-03 06:24:20|2316.51|2315.01|2316.7|2315.2|2316.7|2315.2|2316.51|2315.01|0
1643869470000|2022-02-03 06:24:30|2316.71|2315.21|2316.8|2315.3|2316.8|2315.3|2316.7|2315.2|0
1643869480000|2022-02-03 06:24:40|2316.84|2315.34|2316.92|2315.42|2316.92|2315.42|2316.84|2315.34|0
1643869500000|2022-02-03 06:25:00|2316.9|2315.4|2316.9|2315.4|2316.9|2315.4|2316.9|2315.4|0
1643869510000|2022-02-03 06:25:10|2316.91|2315.41|2316.91|2315.41|2316.91|2315.41|2316.9|2315.4|0
1643869520000|2022-02-03 06:25:20|2316.87|2315.37|2316.8|2315.3|2316.92|2315.42|2316.79|2315.29|0
1643869530000|2022-02-03 06:25:30|2316.77|2315.27|2316.71|2315.21|2316.77|2315.27|2316.71|2315.21|0
1643869550000|2022-02-03 06:25:50|2316.7|2315.2|2316.7|2315.2|2316.7|2315.2|2316.7|2315.2|0
1643869560000|2022-02-03 06:26:00|2316.71|2315.21|2316.58|2315.08|2316.71|2315.21|2316.48|2314.98|0
1643869590000|2022-02-03 06:26:30|2316.55|2315.05|2316.49|2314.99|2316.55|2315.05|2316.49|2314.99|0
1643869600000|2022-02-03 06:26:40|2316.48|2314.98|2316.49|2314.99|2316.49|2314.99|2316.48|2314.98|0
1643869610000|2022-02-03 06:26:50|2316.52|2315.02|2316.51|2315.01|2316.52|2315.02|2316.51|2315.01|0
1643869620000|2022-02-03 06:27:00|2316.55|2315.05|2316.49|2314.99|2316.6|2315.1|2316.49|2314.99|0
1643869630000|2022-02-03 06:27:10|2316.5|2315|2316.49|2314.99|2316.5|2315|2316.49|2314.99|0
1643869640000|2022-02-03 06:27:20|2316.46|2314.96|2316.49|2314.99|2316.49|2314.99|2316.37|2314.87|0
1643869650000|2022-02-03 06:27:30|2316.51|2315.01|2316.49|2314.99|2316.51|2315.01|2316.49|2314.99|0
1643869660000|2022-02-03 06:27:40|2316.51|2315.01|2316.52|2315.02|2316.52|2315.02|2316.49|2314.99|0
1643869670000|2022-02-03 06:27:50|2316.51|2315.01|2316.49|2314.99|2316.51|2315.01|2316.49|2314.99|0
1643869680000|2022-02-03 06:28:00|2316.51|2315.01|2316.49|2314.99|2316.51|2315.01|2316.49|2314.99|0
1643869700000|2022-02-03 06:28:20|2316.52|2315.02|2316.1|2314.6|2316.52|2315.02|2316.1|2314.6|0
1643869710000|2022-02-03 06:28:30|2316.04|2314.54|2315.9|2314.4|2316.04|2314.54|2315.9|2314.4|0
1643869720000|2022-02-03 06:28:40|2315.83|2314.33|2315.7|2314.2|2315.83|2314.33|2315.69|2314.19|0
1643869730000|2022-02-03 06:28:50|2315.69|2314.19|2315.69|2314.19|2315.69|2314.19|2315.69|2314.19|0
1643869740000|2022-02-03 06:29:00|2315.76|2314.26|2315.87|2314.37|2315.9|2314.4|2315.76|2314.26|0
1643869760000|2022-02-03 06:29:20|2315.88|2314.38|2316.2|2314.7|2316.2|2314.7|2315.88|2314.38|0
1643869770000|2022-02-03 06:29:30|2316.19|2314.69|2316.33|2314.83|2316.33|2314.83|2316.09|2314.59|0
1643869780000|2022-02-03 06:29:40|2316.36|2314.86|2316.55|2315.05|2316.55|2315.05|2316.36|2314.86|0
1643869790000|2022-02-03 06:29:50|2316.54|2315.04|2316.31|2314.81|2316.54|2315.04|2316.31|2314.81|0
1643869800000|2022-02-03 06:30:00|2316.33|2314.83|2316.33|2314.83|2316.33|2314.83|2316.31|2314.81|0
1643869810000|2022-02-03 06:30:10|2316.31|2314.81|2316.09|2314.59|2316.31|2314.81|2316.09|2314.59|0
1643869820000|2022-02-03 06:30:20|2316.02|2314.52|2315.88|2314.38|2316.02|2314.52|2315.88|2314.38|0
1643869830000|2022-02-03 06:30:30|2315.87|2314.37|2315.66|2314.16|2315.87|2314.37|2315.66|2314.16|0
1643869840000|2022-02-03 06:30:40|2315.75|2314.25|2315.67|2314.17|2315.76|2314.26|2315.66|2314.16|0
1643869850000|2022-02-03 06:30:50|2315.69|2314.19|2315.69|2314.19|2315.69|2314.19|2315.68|2314.18|0
1643869860000|2022-02-03 06:31:00|2315.72|2314.22|2315.84|2314.34|2315.84|2314.34|2315.69|2314.19|0
1643869870000|2022-02-03 06:31:10|2315.93|2314.43|2316.15|2314.65|2316.15|2314.65|2315.93|2314.43|0
1643869880000|2022-02-03 06:31:20|2316.14|2314.64|2315.94|2314.44|2316.15|2314.65|2315.93|2314.43|0
1643869890000|2022-02-03 06:31:30|2315.93|2314.43|2315.94|2314.44|2315.94|2314.44|2315.93|2314.43|0
1643869920000|2022-02-03 06:32:00|2315.95|2314.45|2315.95|2314.45|2315.95|2314.45|2315.95|2314.45|0
1643869950000|2022-02-03 06:32:30|2315.98|2314.48|2316.62|2315.12|2316.62|2315.12|2315.98|2314.48|0
1643869960000|2022-02-03 06:32:40|2316.55|2315.05|2316.29|2314.79|2316.55|2315.05|2316.21|2314.71|0
1643869970000|2022-02-03 06:32:50|2316.28|2314.78|2316.27|2314.77|2316.29|2314.79|2316.27|2314.77|0
1643869980000|2022-02-03 06:33:00|2316.26|2314.76|2315.91|2314.41|2316.27|2314.77|2315.84|2314.34|0
1643870000000|2022-02-03 06:33:20|2315.84|2314.34|2315.73|2314.23|2315.84|2314.34|2315.71|2314.21|0
1643870010000|2022-02-03 06:33:30|2315.74|2314.24|2315.97|2314.47|2315.97|2314.47|2315.73|2314.23|0
1643870020000|2022-02-03 06:33:40|2315.96|2314.46|2315.84|2314.34|2315.96|2314.46|2315.84|2314.34|0
1643870030000|2022-02-03 06:33:50|2315.83|2314.33|2315.72|2314.22|2315.84|2314.34|2315.71|2314.21|0
1643870040000|2022-02-03 06:34:00|2315.75|2314.25|2315.93|2314.43|2315.94|2314.44|2315.72|2314.22|0
1643870060000|2022-02-03 06:34:20|2315.9|2314.4|2315.57|2314.07|2315.9|2314.4|2315.48|2313.98|0
1643870070000|2022-02-03 06:34:30|2315.61|2314.11|2315.69|2314.19|2315.69|2314.19|2315.61|2314.11|0
1643870080000|2022-02-03 06:34:40|2315.62|2314.12|2315.48|2313.98|2315.62|2314.12|2315.48|2313.98|0
1643870090000|2022-02-03 06:34:50|2315.55|2314.05|2315.71|2314.21|2315.91|2314.41|2315.55|2314.05|0
1643870100000|2022-02-03 06:35:00|2315.59|2314.09|2315.45|2313.95|2315.59|2314.09|2315.45|2313.95|0
1643870120000|2022-02-03 06:35:20|2315.47|2313.97|2315.45|2313.95|2315.47|2313.97|2315.45|2313.95|0
1643870130000|2022-02-03 06:35:30|2315.46|2313.96|2315.68|2314.18|2315.68|2314.18|2315.46|2313.96|0
1643870140000|2022-02-03 06:35:40|2315.66|2314.16|2315.68|2314.18|2315.68|2314.18|2315.54|2314.04|0
1643870160000|2022-02-03 06:36:00|2315.66|2314.16|2315.65|2314.15|2315.66|2314.16|2315.44|2313.94|0
1643870180000|2022-02-03 06:36:20|2315.64|2314.14|2315.43|2313.93|2315.65|2314.15|2315.43|2313.93|0
1643870190000|2022-02-03 06:36:30|2315.36|2313.86|2314.13|2312.63|2315.36|2313.86|2314.13|2312.63|0
1643870200000|2022-02-03 06:36:40|2314.06|2312.56|2314.34|2312.84|2314.34|2312.84|2313.91|2312.41|0
1643870210000|2022-02-03 06:36:50|2314.37|2312.87|2314.13|2312.63|2314.43|2312.93|2313.92|2312.42|0
1643870230000|2022-02-03 06:37:10|2314.2|2312.7|2313.92|2312.42|2314.34|2312.84|2313.92|2312.42|0
1643870240000|2022-02-03 06:37:20|2313.88|2312.38|2313.79|2312.29|2313.9|2312.4|2313.7|2312.2|0
1643870250000|2022-02-03 06:37:30|2313.75|2312.25|2314|2312.5|2314.13|2312.63|2313.7|2312.2|0
1643870260000|2022-02-03 06:37:40|2313.99|2312.49|2314.22|2312.72|2314.22|2312.72|2313.99|2312.49|0
1643870270000|2022-02-03 06:37:50|2314.25|2312.75|2314.33|2312.83|2314.34|2312.84|2314.25|2312.75|0
1643870280000|2022-02-03 06:38:00|2314.34|2312.84|2314.34|2312.84|2314.34|2312.84|2314.33|2312.83|0
1643870290000|2022-02-03 06:38:10|2314.33|2312.83|2314.33|2312.83|2314.33|2312.83|2314.33|2312.83|0
1643870300000|2022-02-03 06:38:20|2314.34|2312.84|2314.32|2312.82|2314.34|2312.84|2314.32|2312.82|0
1643870310000|2022-02-03 06:38:30|2314.31|2312.81|2314.31|2312.81|2314.31|2312.81|2314.31|2312.81|0
1643870320000|2022-02-03 06:38:40|2314.45|2312.95|2314.95|2313.45|2314.95|2313.45|2314.45|2312.95|0
1643870330000|2022-02-03 06:38:50|2314.97|2313.47|2314.96|2313.46|2315.06|2313.56|2314.96|2313.46|0
1643870340000|2022-02-03 06:39:00|2314.98|2313.48|2315.2|2313.7|2315.2|2313.7|2314.98|2313.48|0
1643870350000|2022-02-03 06:39:10|2315.21|2313.71|2315.6|2314.1|2315.6|2314.1|2315.21|2313.71|0
1643870360000|2022-02-03 06:39:20|2315.61|2314.11|2315.39|2313.89|2315.61|2314.11|2315.38|2313.88|0
1643870370000|2022-02-03 06:39:30|2315.38|2313.88|2315.61|2314.11|2315.61|2314.11|2315.38|2313.88|0
1643870380000|2022-02-03 06:39:40|2315.58|2314.08|2315.41|2313.91|2315.61|2314.11|2315.41|2313.91|0
1643870390000|2022-02-03 06:39:50|2315.47|2313.97|2315.62|2314.12|2315.62|2314.12|2315.47|2313.97|0
1643870420000|2022-02-03 06:40:20|2315.69|2314.19|2315.83|2314.33|2315.83|2314.33|2315.69|2314.19|0
1643870460000|2022-02-03 06:41:00|2315.9|2314.4|2316.29|2314.79|2316.29|2314.79|2315.9|2314.4|0
1643870470000|2022-02-03 06:41:10|2316.28|2314.78|2316.28|2314.78|2316.28|2314.78|2316.28|2314.78|0
1643870510000|2022-02-03 06:41:50|2316.29|2314.79|2316.29|2314.79|2316.29|2314.79|2316.29|2314.79|0
1643870530000|2022-02-03 06:42:10|2316.28|2314.78|2316.04|2314.54|2316.28|2314.78|2316.04|2314.54|0
1643870540000|2022-02-03 06:42:20|2316.05|2314.55|2316.26|2314.76|2316.26|2314.76|2316.04|2314.54|0
1643870570000|2022-02-03 06:42:50|2316.33|2314.83|2316.49|2314.99|2316.49|2314.99|2316.33|2314.83|0
1643870610000|2022-02-03 06:43:30|2316.48|2314.98|2316.27|2314.77|2316.48|2314.98|2316.27|2314.77|0
1643870620000|2022-02-03 06:43:40|2316.28|2314.78|2316.49|2314.99|2316.49|2314.99|2316.28|2314.78|0
1643870630000|2022-02-03 06:43:50|2316.54|2315.04|2316.54|2315.04|2316.54|2315.04|2316.54|2315.04|0
1643870650000|2022-02-03 06:44:10|2316.56|2315.06|2316.55|2315.05|2316.56|2315.06|2316.55|2315.05|0
1643870670000|2022-02-03 06:44:30|2316.54|2315.04|2316.54|2315.04|2316.54|2315.04|2316.54|2315.04|0
1643870680000|2022-02-03 06:44:40|2316.53|2315.03|2316.31|2314.81|2316.53|2315.03|2316.31|2314.81|0
1643870690000|2022-02-03 06:44:50|2316.35|2314.85|2316.1|2314.6|2316.4|2314.9|2316.1|2314.6|0
1643870700000|2022-02-03 06:45:00|2316.04|2314.54|2316.12|2314.62|2316.12|2314.62|2315.9|2314.4|0
1643870710000|2022-02-03 06:45:10|2316.13|2314.63|2315.78|2314.28|2316.13|2314.63|2315.78|2314.28|0
1643870720000|2022-02-03 06:45:20|2315.81|2314.31|2315.8|2314.3|2315.91|2314.41|2315.7|2314.2|0
1643870730000|2022-02-03 06:45:30|2315.77|2314.27|2315.26|2313.76|2315.77|2314.27|2315.26|2313.76|0
1643870740000|2022-02-03 06:45:40|2315.27|2313.77|2315.5|2314|2315.5|2314|2315.27|2313.77|0
1643870750000|2022-02-03 06:45:50|2315.49|2313.99|2315.49|2313.99|2315.49|2313.99|2315.36|2313.86|0
1643870760000|2022-02-03 06:46:00|2315.52|2314.02|2315.79|2314.29|2315.79|2314.29|2315.52|2314.02|0
1643870770000|2022-02-03 06:46:10|2315.75|2314.25|2315.77|2314.27|2315.77|2314.27|2315.68|2314.18|0
1643870780000|2022-02-03 06:46:20|2315.6|2314.1|2315.04|2313.54|2315.6|2314.1|2314.72|2313.22|0
1643870800000|2022-02-03 06:46:40|2315.01|2313.51|2314.61|2313.11|2315.01|2313.51|2314.5|2313|0
1643870810000|2022-02-03 06:46:50|2314.58|2313.08|2314.61|2313.11|2314.61|2313.11|2314.5|2313|0
1643870820000|2022-02-03 06:47:00|2314.62|2313.12|2314.62|2313.12|2314.62|2313.12|2314.5|2313|0
1643870830000|2022-02-03 06:47:10|2314.73|2313.23|2315.49|2313.99|2315.49|2313.99|2314.73|2313.23|0
1643870840000|2022-02-03 06:47:20|2315.55|2314.05|2315.49|2313.99|2315.69|2314.19|2315.49|2313.99|0
1643870860000|2022-02-03 06:47:40|2315.48|2313.98|2315.48|2313.98|2315.48|2313.98|2315.48|2313.98|0
1643870870000|2022-02-03 06:47:50|2315.5|2314|2315.49|2313.99|2315.5|2314|2315.49|2313.99|0
1643870880000|2022-02-03 06:48:00|2315.48|2313.98|2315.48|2313.98|2315.48|2313.98|2315.48|2313.98|0
1643870890000|2022-02-03 06:48:10|2315.49|2313.99|2315.48|2313.98|2315.49|2313.99|2315.48|2313.98|0
1643870900000|2022-02-03 06:48:20|2315.49|2313.99|2315.49|2313.99|2315.49|2313.99|2315.49|2313.99|0
1643870910000|2022-02-03 06:48:30|2315.5|2314|2315.47|2313.97|2315.5|2314|2315.47|2313.97|0
1643870920000|2022-02-03 06:48:40|2315.48|2313.98|2315.48|2313.98|2315.48|2313.98|2315.48|2313.98|0
1643870950000|2022-02-03 06:49:10|2315.49|2313.99|2315.48|2313.98|2315.49|2313.99|2315.48|2313.98|0
1643870960000|2022-02-03 06:49:20|2315.49|2313.99|2315.49|2313.99|2315.49|2313.99|2315.49|2313.99|0
1643870970000|2022-02-03 06:49:30|2315.5|2314|2315.51|2314.01|2315.51|2314.01|2315.5|2314|0
1643870980000|2022-02-03 06:49:40|2315.5|2314|2315.5|2314|2315.51|2314.01|2315.5|2314|0
1643870990000|2022-02-03 06:49:50|2315.57|2314.07|2315.71|2314.21|2315.71|2314.21|2315.57|2314.07|0
1643871010000|2022-02-03 06:50:10|2315.7|2314.2|2315.71|2314.21|2315.71|2314.21|2315.7|2314.2|0
1643871030000|2022-02-03 06:50:30|2315.72|2314.22|2315.81|2314.31|2315.81|2314.31|2315.72|2314.22|0
1643871040000|2022-02-03 06:50:40|2315.85|2314.35|2315.93|2314.43|2315.93|2314.43|2315.85|2314.35|0
1643871050000|2022-02-03 06:50:50|2315.94|2314.44|2315.95|2314.45|2316.05|2314.55|2315.94|2314.44|0
1643871060000|2022-02-03 06:51:00|2315.96|2314.46|2315.96|2314.46|2315.97|2314.47|2315.95|2314.45|0
1643871070000|2022-02-03 06:51:10|2315.95|2314.45|2315.95|2314.45|2315.95|2314.45|2315.95|2314.45|0
1643871080000|2022-02-03 06:51:20|2315.92|2314.42|2315.73|2314.23|2315.92|2314.42|2315.73|2314.23|0
1643871090000|2022-02-03 06:51:30|2315.71|2314.21|2315.49|2313.99|2315.71|2314.21|2315.49|2313.99|0
1643871100000|2022-02-03 06:51:40|2315.51|2314.01|2315.51|2314.01|2315.6|2314.1|2315.51|2314.01|0
1643871110000|2022-02-03 06:51:50|2315.5|2314|2315.5|2314|2315.51|2314.01|2315.5|2314|0
1643871120000|2022-02-03 06:52:00|2315.49|2313.99|2315.73|2314.23|2315.73|2314.23|2315.49|2313.99|0
1643871130000|2022-02-03 06:52:10|2315.72|2314.22|2315.71|2314.21|2315.72|2314.22|2315.71|2314.21|0
1643871140000|2022-02-03 06:52:20|2315.73|2314.23|2315.72|2314.22|2315.73|2314.23|2315.72|2314.22|0
1643871150000|2022-02-03 06:52:30|2315.73|2314.23|2315.53|2314.03|2315.73|2314.23|2315.51|2314.01|0
1643871160000|2022-02-03 06:52:40|2315.52|2314.02|2315.54|2314.04|2315.54|2314.04|2315.52|2314.02|0
1643871170000|2022-02-03 06:52:50|2315.53|2314.03|2315.54|2314.04|2315.54|2314.04|2315.53|2314.03|0
1643871180000|2022-02-03 06:53:00|2315.55|2314.05|2315.55|2314.05|2315.55|2314.05|2315.55|2314.05|0
1643871190000|2022-02-03 06:53:10|2315.48|2313.98|2315.76|2314.26|2315.76|2314.26|2315.33|2313.83|0
1643871210000|2022-02-03 06:53:30|2315.77|2314.27|2315.77|2314.27|2315.77|2314.27|2315.77|2314.27|0
1643871220000|2022-02-03 06:53:40|2315.76|2314.26|2315.77|2314.27|2315.77|2314.27|2315.76|2314.26|0
1643871230000|2022-02-03 06:53:50|2315.76|2314.26|2315.65|2314.15|2315.76|2314.26|2315.64|2314.14|0
1643871240000|2022-02-03 06:54:00|2315.61|2314.11|2315.56|2314.06|2315.65|2314.15|2315.56|2314.06|0
1643871250000|2022-02-03 06:54:10|2315.63|2314.13|2315.77|2314.27|2315.77|2314.27|2315.63|2314.13|0
1643871260000|2022-02-03 06:54:20|2315.76|2314.26|2315.77|2314.27|2315.77|2314.27|2315.76|2314.26|0
1643871270000|2022-02-03 06:54:30|2315.76|2314.26|2316.07|2314.57|2316.07|2314.57|2315.76|2314.26|0
1643871280000|2022-02-03 06:54:40|2316.04|2314.54|2315.99|2314.49|2316.2|2314.7|2315.86|2314.36|0
1643871290000|2022-02-03 06:54:50|2315.98|2314.48|2315.99|2314.49|2315.99|2314.49|2315.98|2314.48|0
1643871300000|2022-02-03 06:55:00|2315.92|2314.42|2315.79|2314.29|2315.92|2314.42|2315.78|2314.28|0
1643871330000|2022-02-03 06:55:30|2315.8|2314.3|2316.02|2314.52|2316.02|2314.52|2315.8|2314.3|0
1643871350000|2022-02-03 06:55:50|2316.03|2314.53|2315.99|2314.49|2316.03|2314.53|2315.99|2314.49|0
1643871360000|2022-02-03 06:56:00|2315.98|2314.48|2315.76|2314.26|2315.98|2314.48|2315.76|2314.26|0
1643871390000|2022-02-03 06:56:30|2315.69|2314.19|2315.55|2314.05|2315.69|2314.19|2315.55|2314.05|0
1643871420000|2022-02-03 06:57:00|2315.48|2313.98|2314.7|2313.2|2315.48|2313.98|2314.7|2313.2|0
1643871440000|2022-02-03 06:57:20|2314.77|2313.27|2314.91|2313.41|2314.91|2313.41|2314.77|2313.27|0
1643871480000|2022-02-03 06:58:00|2314.9|2313.4|2314.9|2313.4|2314.9|2313.4|2314.9|2313.4|0
1643871490000|2022-02-03 06:58:10|2314.96|2313.46|2315.12|2313.62|2315.12|2313.62|2314.96|2313.46|0
1643871530000|2022-02-03 06:58:50|2315.05|2313.55|2314.91|2313.41|2315.05|2313.55|2314.91|2313.41|0
1643871540000|2022-02-03 06:59:00|2314.92|2313.42|2314.9|2313.4|2314.92|2313.42|2314.9|2313.4|0
1643871560000|2022-02-03 06:59:20|2314.91|2313.41|2314.88|2313.38|2314.91|2313.41|2314.88|2313.38|0
1643871570000|2022-02-03 06:59:30|2314.81|2313.31|2314.67|2313.17|2314.89|2313.39|2314.67|2313.17|0
1643871590000|2022-02-03 06:59:50|2314.71|2313.21|2314.88|2313.38|2314.88|2313.38|2314.71|2313.21|0
1643871600000|2022-02-03 07:00:00|2314.95|2313.45|2314.04|2312.54|2315.1|2313.6|2313.71|2312.21|0
1643871610000|2022-02-03 07:00:10|2314.05|2312.55|2314.13|2312.63|2314.26|2312.76|2314.02|2312.52|0
1643871620000|2022-02-03 07:00:20|2314.17|2312.67|2314.75|2313.25|2314.75|2313.25|2314.13|2312.63|0
1643871630000|2022-02-03 07:00:30|2314.72|2313.22|2314.49|2312.99|2314.72|2313.22|2314.49|2312.99|0
1643871640000|2022-02-03 07:00:40|2314.42|2312.92|2314.08|2312.58|2314.42|2312.92|2314.08|2312.58|0
1643871650000|2022-02-03 07:00:50|2314.12|2312.62|2314.06|2312.56|2314.17|2312.67|2314.06|2312.56|0
1643871660000|2022-02-03 07:01:00|2313.98|2312.48|2314.44|2312.94|2314.44|2312.94|2313.98|2312.48|0
1643871670000|2022-02-03 07:01:10|2314.47|2312.97|2314.56|2313.06|2314.77|2313.27|2314.47|2312.97|0
1643871680000|2022-02-03 07:01:20|2314.59|2313.09|2314.79|2313.29|2314.79|2313.29|2314.56|2313.06|0
1643871690000|2022-02-03 07:01:30|2314.86|2313.36|2315.68|2314.18|2315.68|2314.18|2314.86|2313.36|0
1643871700000|2022-02-03 07:01:40|2315.67|2314.17|2315.89|2314.39|2315.89|2314.39|2315.67|2314.17|0
1643871710000|2022-02-03 07:01:50|2315.88|2314.38|2316.1|2314.6|2316.1|2314.6|2315.67|2314.17|0
1643871720000|2022-02-03 07:02:00|2316.03|2314.53|2316.04|2314.54|2316.14|2314.64|2315.89|2314.39|0
1643871730000|2022-02-03 07:02:10|2316.07|2314.57|2316.16|2314.66|2316.16|2314.66|2316.07|2314.57|0
1643871740000|2022-02-03 07:02:20|2316.19|2314.69|2316.35|2314.85|2316.39|2314.89|2316.16|2314.66|0
1643871750000|2022-02-03 07:02:30|2316.36|2314.86|2316.34|2314.84|2316.37|2314.87|2316.34|2314.84|0
1643871760000|2022-02-03 07:02:40|2316.33|2314.83|2316.11|2314.61|2316.34|2314.84|2316.1|2314.6|0
1643871770000|2022-02-03 07:02:50|2316.12|2314.62|2315.91|2314.41|2316.34|2314.84|2315.91|2314.41|0
1643871780000|2022-02-03 07:03:00|2315.92|2314.42|2315.92|2314.42|2315.92|2314.42|2315.92|2314.42|0
1643871790000|2022-02-03 07:03:10|2315.91|2314.41|2315.68|2314.18|2315.91|2314.41|2315.68|2314.18|0
1643871800000|2022-02-03 07:03:20|2315.7|2314.2|2315.7|2314.2|2315.79|2314.29|2315.68|2314.18|0
1643871810000|2022-02-03 07:03:30|2315.73|2314.23|2315.75|2314.25|2315.79|2314.29|2315.7|2314.2|0
1643871820000|2022-02-03 07:03:40|2315.7|2314.2|2315.91|2314.41|2315.91|2314.41|2315.7|2314.2|0
1643871830000|2022-02-03 07:03:50|2315.92|2314.42|2316.01|2314.51|2316.13|2314.63|2315.92|2314.42|0
1643871840000|2022-02-03 07:04:00|2316.13|2314.63|2316.14|2314.64|2316.14|2314.64|2316.01|2314.51|0
1643871850000|2022-02-03 07:04:10|2316.13|2314.63|2316.03|2314.53|2316.14|2314.64|2315.93|2314.43|0
1643871860000|2022-02-03 07:04:20|2316.06|2314.56|2316.81|2315.31|2316.83|2315.33|2316.06|2314.56|0
1643871870000|2022-02-03 07:04:30|2316.8|2315.3|2316.38|2314.88|2316.8|2315.3|2316.24|2314.74|0
1643871880000|2022-02-03 07:04:40|2316.45|2314.95|2316.62|2315.12|2316.62|2315.12|2316.45|2314.95|0
1643871890000|2022-02-03 07:04:50|2316.67|2315.17|2316.81|2315.31|2316.81|2315.31|2316.67|2315.17|0
1643871900000|2022-02-03 07:05:00|2316.82|2315.32|2317.03|2315.53|2317.03|2315.53|2316.82|2315.32|0
1643871910000|2022-02-03 07:05:10|2317.05|2315.55|2317.03|2315.53|2317.05|2315.55|2317.03|2315.53|0
1643871920000|2022-02-03 07:05:20|2317.04|2315.54|2316.68|2315.18|2317.04|2315.54|2316.68|2315.18|0
1643871930000|2022-02-03 07:05:30|2316.64|2315.14|2316.49|2314.99|2316.64|2315.14|2316.37|2314.87|0
1643871940000|2022-02-03 07:05:40|2316.48|2314.98|2316.49|2314.99|2316.6|2315.1|2316.37|2314.87|0
1643871950000|2022-02-03 07:05:50|2316.5|2315|2316.4|2314.9|2316.5|2315|2316.4|2314.9|0
1643871960000|2022-02-03 07:06:00|2316.41|2314.91|2316.44|2314.94|2316.44|2314.94|2316.41|2314.91|0
1643871970000|2022-02-03 07:06:10|2316.47|2314.97|2316.46|2314.96|2316.47|2314.97|2316.46|2314.96|0
1643871980000|2022-02-03 07:06:20|2316.45|2314.95|2316.65|2315.15|2316.86|2315.36|2316.44|2314.94|0
1643871990000|2022-02-03 07:06:30|2316.63|2315.13|2316.64|2315.14|2316.65|2315.15|2316.5|2315|0
1643872000000|2022-02-03 07:06:40|2316.65|2315.15|2316.51|2315.01|2316.65|2315.15|2316.51|2315.01|0
1643872010000|2022-02-03 07:06:50|2316.55|2315.05|2316.63|2315.13|2316.63|2315.13|2316.55|2315.05|0
1643872020000|2022-02-03 07:07:00|2316.65|2315.15|2316.72|2315.22|2316.86|2315.36|2316.65|2315.15|0
1643872030000|2022-02-03 07:07:10|2316.73|2315.23|2316.65|2315.15|2316.74|2315.24|2316.65|2315.15|0
1643872040000|2022-02-03 07:07:20|2316.63|2315.13|2316.65|2315.15|2316.65|2315.15|2316.63|2315.13|0
1643872050000|2022-02-03 07:07:30|2316.64|2315.14|2316.65|2315.15|2316.65|2315.15|2316.63|2315.13|0
1643872060000|2022-02-03 07:07:40|2316.66|2315.16|2316.65|2315.15|2316.66|2315.16|2316.65|2315.15|0
1643872070000|2022-02-03 07:07:50|2316.66|2315.16|2316.65|2315.15|2316.66|2315.16|2316.65|2315.15|0
1643872080000|2022-02-03 07:08:00|2316.58|2315.08|2316.44|2314.94|2316.58|2315.08|2316.44|2314.94|0
1643872090000|2022-02-03 07:08:10|2316.23|2314.73|2316.21|2314.71|2316.23|2314.73|2316.08|2314.58|0
1643872100000|2022-02-03 07:08:20|2316.17|2314.67|2316.09|2314.59|2316.21|2314.71|2316.08|2314.58|0
1643872110000|2022-02-03 07:08:30|2316.08|2314.58|2315.99|2314.49|2316.08|2314.58|2315.99|2314.49|0
1643872130000|2022-02-03 07:08:50|2315.98|2314.48|2315.99|2314.49|2316.08|2314.58|2315.98|2314.48|0
1643872140000|2022-02-03 07:09:00|2315.98|2314.48|2315.98|2314.48|2315.98|2314.48|2315.98|2314.48|0
1643872150000|2022-02-03 07:09:10|2315.94|2314.44|2315.76|2314.26|2315.94|2314.44|2315.76|2314.26|0
1643872160000|2022-02-03 07:09:20|2315.77|2314.27|2315.77|2314.27|2315.77|2314.27|2315.77|2314.27|0
1643872170000|2022-02-03 07:09:30|2315.76|2314.26|2315.76|2314.26|2315.77|2314.27|2315.76|2314.26|0
1643872180000|2022-02-03 07:09:40|2315.77|2314.27|2315.76|2314.26|2315.86|2314.36|2315.76|2314.26|0
1643872190000|2022-02-03 07:09:50|2315.77|2314.27|2315.76|2314.26|2315.77|2314.27|2315.76|2314.26|0
1643872200000|2022-02-03 07:10:00|2315.62|2314.12|2315.32|2313.82|2315.62|2314.12|2315.32|2313.82|0
1643872230000|2022-02-03 07:10:30|2315.34|2313.84|2315.58|2314.08|2315.58|2314.08|2315.32|2313.82|0
1643872240000|2022-02-03 07:10:40|2315.59|2314.09|2315.8|2314.3|2315.8|2314.3|2315.59|2314.09|0
1643872250000|2022-02-03 07:10:50|2315.81|2314.31|2315.81|2314.31|2315.81|2314.31|2315.8|2314.3|0
1643872260000|2022-02-03 07:11:00|2315.78|2314.28|2315.68|2314.18|2315.81|2314.31|2315.68|2314.18|0
1643872270000|2022-02-03 07:11:10|2315.72|2314.22|2315.83|2314.33|2315.83|2314.33|2315.72|2314.22|0
1643872280000|2022-02-03 07:11:20|2315.84|2314.34|2316.29|2314.79|2316.29|2314.79|2315.84|2314.34|0
1643872290000|2022-02-03 07:11:30|2316.27|2314.77|2316.3|2314.8|2316.42|2314.92|2316.15|2314.65|0
1643872300000|2022-02-03 07:11:40|2316.29|2314.79|2316.3|2314.8|2316.3|2314.8|2316.29|2314.79|0
1643872310000|2022-02-03 07:11:50|2316.29|2314.79|2317.07|2315.57|2317.08|2315.58|2316.29|2314.79|0
1643872320000|2022-02-03 07:12:00|2317.06|2315.56|2316.98|2315.48|2317.06|2315.56|2316.84|2315.34|0
1643872330000|2022-02-03 07:12:10|2316.86|2315.36|2316.96|2315.46|2316.96|2315.46|2316.84|2315.34|0
1643872340000|2022-02-03 07:12:20|2316.89|2315.39|2316.72|2315.22|2316.89|2315.39|2316.72|2315.22|0
1643872350000|2022-02-03 07:12:30|2316.71|2315.21|2316.73|2315.23|2316.73|2315.23|2316.36|2314.86|0
1643872360000|2022-02-03 07:12:40|2316.79|2315.29|2316.66|2315.16|2316.79|2315.29|2316.66|2315.16|0
1643872370000|2022-02-03 07:12:50|2316.63|2315.13|2316.01|2314.51|2316.63|2315.13|2316.01|2314.51|0
1643872380000|2022-02-03 07:13:00|2316.04|2314.54|2316.14|2314.64|2316.14|2314.64|2316.04|2314.54|0
1643872390000|2022-02-03 07:13:10|2316.15|2314.65|2316.14|2314.64|2316.15|2314.65|2316.14|2314.64|0
1643872400000|2022-02-03 07:13:20|2316.1|2314.6|2316.02|2314.52|2316.1|2314.6|2316.02|2314.52|0
1643872410000|2022-02-03 07:13:30|2316.06|2314.56|2316.04|2314.54|2316.14|2314.64|2315.81|2314.31|0
1643872420000|2022-02-03 07:13:40|2316.08|2314.58|2316.17|2314.67|2316.17|2314.67|2315.94|2314.44|0
1643872430000|2022-02-03 07:13:50|2316.18|2314.68|2316.57|2315.07|2316.63|2315.13|2316.18|2314.68|0
1643872440000|2022-02-03 07:14:00|2316.49|2314.99|2316.39|2314.89|2316.5|2315|2316.39|2314.89|0
1643872450000|2022-02-03 07:14:10|2316.38|2314.88|2316.16|2314.66|2316.38|2314.88|2316.16|2314.66|0
1643872460000|2022-02-03 07:14:20|2316.25|2314.75|2316.39|2314.89|2316.39|2314.89|2316.25|2314.75|0
1643872470000|2022-02-03 07:14:30|2316.41|2314.91|2316.41|2314.91|2316.41|2314.91|2316.19|2314.69|0
1643872480000|2022-02-03 07:14:40|2316.38|2314.88|2316.21|2314.71|2316.38|2314.88|2316.21|2314.71|0
1643872490000|2022-02-03 07:14:50|2316.09|2314.59|2316|2314.5|2316.21|2314.71|2315.87|2314.37|0
1643872500000|2022-02-03 07:15:00|2316.09|2314.59|2316.33|2314.83|2316.33|2314.83|2316|2314.5|0
1643872510000|2022-02-03 07:15:10|2316.24|2314.74|2316.24|2314.74|2316.24|2314.74|2316.11|2314.61|0
1643872520000|2022-02-03 07:15:20|2316.2|2314.7|2316.03|2314.53|2316.2|2314.7|2315.91|2314.41|0
1643872530000|2022-02-03 07:15:30|2316.01|2314.51|2316.01|2314.51|2316.03|2314.53|2316.01|2314.51|0
1643872540000|2022-02-03 07:15:40|2316|2314.5|2316.01|2314.51|2316.01|2314.51|2316|2314.5|0
1643872550000|2022-02-03 07:15:50|2316|2314.5|2315.66|2314.16|2316|2314.5|2315.57|2314.07|0
1643872560000|2022-02-03 07:16:00|2315.78|2314.28|2315.81|2314.31|2315.81|2314.31|2315.58|2314.08|0
1643872570000|2022-02-03 07:16:10|2315.79|2314.29|2315.81|2314.31|2315.81|2314.31|2315.79|2314.29|0
1643872580000|2022-02-03 07:16:20|2315.8|2314.3|2316.01|2314.51|2316.01|2314.51|2315.8|2314.3|0
1643872590000|2022-02-03 07:16:30|2316.03|2314.53|2316.01|2314.51|2316.03|2314.53|2315.79|2314.29|0
1643872600000|2022-02-03 07:16:40|2315.98|2314.48|2315.98|2314.48|2315.98|2314.48|2315.78|2314.28|0
1643872610000|2022-02-03 07:16:50|2315.95|2314.45|2315.78|2314.28|2315.95|2314.45|2315.78|2314.28|0
1643872620000|2022-02-03 07:17:00|2315.81|2314.31|2315.87|2314.37|2316|2314.5|2315.78|2314.28|0
1643872630000|2022-02-03 07:17:10|2315.83|2314.33|2315.66|2314.16|2315.83|2314.33|2315.66|2314.16|0
1643872640000|2022-02-03 07:17:20|2315.69|2314.19|2315.77|2314.27|2315.78|2314.28|2315.65|2314.15|0
1643872650000|2022-02-03 07:17:30|2315.78|2314.28|2315.88|2314.38|2316|2314.5|2315.78|2314.28|0
1643872660000|2022-02-03 07:17:40|2315.85|2314.35|2315.63|2314.13|2315.85|2314.35|2315.56|2314.06|0
1643872670000|2022-02-03 07:17:50|2315.58|2314.08|2315.57|2314.07|2315.58|2314.08|2315.45|2313.95|0
1643872680000|2022-02-03 07:18:00|2315.58|2314.08|2315.37|2313.87|2315.59|2314.09|2315.37|2313.87|0
1643872690000|2022-02-03 07:18:10|2315.44|2313.94|2315.68|2314.18|2315.68|2314.18|2315.44|2313.94|0
1643872700000|2022-02-03 07:18:20|2315.65|2314.15|2315.56|2314.06|2315.65|2314.15|2315.56|2314.06|0
1643872710000|2022-02-03 07:18:30|2315.63|2314.13|2315.58|2314.08|2315.77|2314.27|2315.56|2314.06|0
1643872720000|2022-02-03 07:18:40|2315.61|2314.11|2316.02|2314.52|2316.02|2314.52|2315.58|2314.08|0
1643872730000|2022-02-03 07:18:50|2315.95|2314.45|2315.82|2314.32|2315.95|2314.45|2315.82|2314.32|0
1643872740000|2022-02-03 07:19:00|2315.83|2314.33|2316.35|2314.85|2316.47|2314.97|2315.83|2314.33|0
1643872750000|2022-02-03 07:19:10|2316.39|2314.89|2316.47|2314.97|2316.48|2314.98|2316.35|2314.85|0
1643872760000|2022-02-03 07:19:20|2316.46|2314.96|2316.25|2314.75|2316.46|2314.96|2316.11|2314.61|0
1643872770000|2022-02-03 07:19:30|2316.26|2314.76|2315.67|2314.17|2316.26|2314.76|2315.67|2314.17|0
1643872780000|2022-02-03 07:19:40|2315.66|2314.16|2315.77|2314.27|2315.79|2314.29|2315.57|2314.07|0
1643872790000|2022-02-03 07:19:50|2315.79|2314.29|2315.79|2314.29|2315.99|2314.49|2315.79|2314.29|0
1643872800000|2022-02-03 07:20:00|2315.77|2314.27|2315.88|2314.38|2315.88|2314.38|2315.77|2314.27|0
1643872810000|2022-02-03 07:20:10|2315.91|2314.41|2316.01|2314.51|2316.01|2314.51|2315.91|2314.41|0
1643872830000|2022-02-03 07:20:30|2315.97|2314.47|2315.67|2314.17|2316.01|2314.51|2315.58|2314.08|0
1643872840000|2022-02-03 07:20:40|2315.7|2314.2|2315.91|2314.41|2315.91|2314.41|2315.7|2314.2|0
1643872850000|2022-02-03 07:20:50|2315.94|2314.44|2315.81|2314.31|2316.02|2314.52|2315.81|2314.31|0
1643872860000|2022-02-03 07:21:00|2315.82|2314.32|2315.68|2314.18|2315.82|2314.32|2315.59|2314.09|0
1643872870000|2022-02-03 07:21:10|2315.65|2314.15|2315.37|2313.87|2315.65|2314.15|2315.37|2313.87|0
1643872880000|2022-02-03 07:21:20|2315.3|2313.8|2315.15|2313.65|2315.3|2313.8|2314.94|2313.44|0
1643872890000|2022-02-03 07:21:30|2315.18|2313.68|2315.36|2313.86|2315.36|2313.86|2315.13|2313.63|0
1643872900000|2022-02-03 07:21:40|2315.42|2313.92|2315.36|2313.86|2315.58|2314.08|2315.36|2313.86|0
1643872910000|2022-02-03 07:21:50|2315.42|2313.92|2315.55|2314.05|2315.78|2314.28|2315.42|2313.92|0
1643872920000|2022-02-03 07:22:00|2315.56|2314.06|2315.55|2314.05|2315.77|2314.27|2315.54|2314.04|0
1643872930000|2022-02-03 07:22:10|2315.54|2314.04|2315.76|2314.26|2315.77|2314.27|2315.54|2314.04|0
1643872940000|2022-02-03 07:22:20|2315.75|2314.25|2315.97|2314.47|2315.97|2314.47|2315.74|2314.24|0
1643872950000|2022-02-03 07:22:30|2315.96|2314.46|2315.63|2314.13|2315.96|2314.46|2315.54|2314.04|0
1643872960000|2022-02-03 07:22:40|2315.59|2314.09|2315.55|2314.05|2315.59|2314.09|2315.54|2314.04|0
1643872970000|2022-02-03 07:22:50|2315.54|2314.04|2315.54|2314.04|2315.76|2314.26|2315.54|2314.04|0
1643872980000|2022-02-03 07:23:00|2315.55|2314.05|2315.54|2314.04|2315.55|2314.05|2315.54|2314.04|0
1643872990000|2022-02-03 07:23:10|2315.53|2314.03|2315.54|2314.04|2315.54|2314.04|2315.53|2314.03|0
1643873000000|2022-02-03 07:23:20|2315.6|2314.1|2315.74|2314.24|2315.74|2314.24|2315.6|2314.1|0
1643873010000|2022-02-03 07:23:30|2315.81|2314.31|2315.7|2314.2|2315.94|2314.44|2315.7|2314.2|0
1643873020000|2022-02-03 07:23:40|2315.73|2314.23|2315.7|2314.2|2315.79|2314.29|2315.69|2314.19|0
1643873030000|2022-02-03 07:23:50|2315.69|2314.19|2315.69|2314.19|2315.7|2314.2|2315.46|2313.96|0
1643873040000|2022-02-03 07:24:00|2315.7|2314.2|2315.69|2314.19|2315.7|2314.2|2315.69|2314.19|0
1643873050000|2022-02-03 07:24:10|2315.67|2314.17|2315.66|2314.16|2315.67|2314.17|2315.66|2314.16|0
1643873060000|2022-02-03 07:24:20|2315.59|2314.09|2315.55|2314.05|2315.69|2314.19|2315.45|2313.95|0
1643873070000|2022-02-03 07:24:30|2315.46|2313.96|2315.45|2313.95|2315.55|2314.05|2315.45|2313.95|0
1643873080000|2022-02-03 07:24:40|2315.54|2314.04|2315.24|2313.74|2315.54|2314.04|2315.23|2313.73|0
1643873090000|2022-02-03 07:24:50|2315.23|2313.73|2315.23|2313.73|2315.23|2313.73|2315.23|2313.73|0
1643873100000|2022-02-03 07:25:00|2315.24|2313.74|2315.23|2313.73|2315.24|2313.74|2315.23|2313.73|0
1643873110000|2022-02-03 07:25:10|2314.93|2313.43|2314.7|2313.2|2314.93|2313.43|2314.7|2313.2|0
1643873120000|2022-02-03 07:25:20|2314.77|2313.27|2314.81|2313.31|2314.93|2313.43|2314.77|2313.27|0
1643873130000|2022-02-03 07:25:30|2314.77|2313.27|2314.82|2313.32|2314.94|2313.44|2314.72|2313.22|0
1643873140000|2022-02-03 07:25:40|2314.86|2313.36|2314.84|2313.34|2314.94|2313.44|2314.84|2313.34|0
1643873150000|2022-02-03 07:25:50|2314.87|2313.37|2314.73|2313.23|2314.95|2313.45|2314.73|2313.23|0
1643873170000|2022-02-03 07:26:10|2314.77|2313.27|2314.95|2313.45|2314.95|2313.45|2314.77|2313.27|0
1643873180000|2022-02-03 07:26:20|2314.94|2313.44|2314.94|2313.44|2314.94|2313.44|2314.94|2313.44|0
1643873190000|2022-02-03 07:26:30|2314.95|2313.45|2314.99|2313.49|2315.16|2313.66|2314.95|2313.45|0
1643873200000|2022-02-03 07:26:40|2315.05|2313.55|2315.05|2313.55|2315.16|2313.66|2314.95|2313.45|0
1643873210000|2022-02-03 07:26:50|2315.08|2313.58|2315.18|2313.68|2315.18|2313.68|2315.08|2313.58|0
1643873220000|2022-02-03 07:27:00|2315.19|2313.69|2315.83|2314.33|2315.83|2314.33|2315.19|2313.69|0
1643873230000|2022-02-03 07:27:10|2315.62|2314.12|2315.62|2314.12|2315.62|2314.12|2315.62|2314.12|0
1643873240000|2022-02-03 07:27:20|2315.63|2314.13|2315.62|2314.12|2315.63|2314.13|2315.62|2314.12|0
1643873250000|2022-02-03 07:27:30|2315.55|2314.05|2315.64|2314.14|2315.64|2314.14|2315.41|2313.91|0
1643873260000|2022-02-03 07:27:40|2315.62|2314.12|2315.75|2314.25|2315.76|2314.26|2315.62|2314.12|0
1643873270000|2022-02-03 07:27:50|2315.76|2314.26|2315.53|2314.03|2315.76|2314.26|2315.53|2314.03|0
1643873280000|2022-02-03 07:28:00|2315.57|2314.07|2315.4|2313.9|2315.63|2314.13|2315.4|2313.9|0
1643873290000|2022-02-03 07:28:10|2315.44|2313.94|2315.17|2313.67|2315.53|2314.03|2315.08|2313.58|0
1643873300000|2022-02-03 07:28:20|2315.19|2313.69|2315.19|2313.69|2315.19|2313.69|2315.19|2313.69|0
1643873310000|2022-02-03 07:28:30|2315.18|2313.68|2314.97|2313.47|2315.18|2313.68|2314.97|2313.47|0
1643873320000|2022-02-03 07:28:40|2314.94|2313.44|2314.73|2313.23|2314.94|2313.44|2314.52|2313.02|0
1643873330000|2022-02-03 07:28:50|2314.66|2313.16|2314.52|2313.02|2314.66|2313.16|2314.52|2313.02|0
1643873340000|2022-02-03 07:29:00|2314.16|2312.66|2313.92|2312.42|2314.37|2312.87|2313.92|2312.42|0
1643873350000|2022-02-03 07:29:10|2313.91|2312.41|2313.91|2312.41|2313.91|2312.41|2313.91|2312.41|0
1643873360000|2022-02-03 07:29:20|2313.92|2312.42|2313.91|2312.41|2313.92|2312.42|2313.79|2312.29|0
1643873370000|2022-02-03 07:29:30|2313.87|2312.37|2313.81|2312.31|2313.93|2312.43|2313.79|2312.29|0
1643873380000|2022-02-03 07:29:40|2313.8|2312.3|2313.8|2312.3|2313.8|2312.3|2313.71|2312.21|0
1643873390000|2022-02-03 07:29:50|2313.77|2312.27|2313.59|2312.09|2313.77|2312.27|2313.5|2312|0
1643873400000|2022-02-03 07:30:00|2313.63|2312.13|2313.71|2312.21|2313.71|2312.21|2313.5|2312|0
1643873410000|2022-02-03 07:30:10|2313.83|2312.33|2313.84|2312.34|2313.86|2312.36|2313.83|2312.33|0
1643873420000|2022-02-03 07:30:20|2313.85|2312.35|2314.05|2312.55|2314.06|2312.56|2313.85|2312.35|0
1643873430000|2022-02-03 07:30:30|2313.31|2311.91|2313.31|2311.91|2313.31|2311.91|2313.31|2311.91|15
1643873440000|2022-02-03 07:30:40|2313.93|2312.53|2314.06|2312.66|2314.06|2312.66|2313.93|2312.53|3
1643873450000|2022-02-03 07:30:50|2314.18|2312.78|2314.31|2312.91|2314.31|2312.91|2314.18|2312.78|10
1643873460000|2022-02-03 07:31:00|2314.43|2313.03|2314.31|2312.91|2314.43|2313.03|2314.31|2312.91|0
1643873480000|2022-02-03 07:31:20|2314.18|2312.78|2314.31|2312.91|2314.31|2312.91|2314.18|2312.78|0
1643873510000|2022-02-03 07:31:50|2314.43|2313.03|2314.43|2313.03|2314.43|2313.03|2314.43|2313.03|1
1643873520000|2022-02-03 07:32:00|2314.56|2313.16|2314.06|2312.66|2314.56|2313.16|2313.56|2312.16|10
1643873570000|2022-02-03 07:32:50|2313.56|2312.16|2314.18|2312.78|2314.31|2312.91|2313.56|2312.16|2
1643873580000|2022-02-03 07:33:00|2314.43|2313.03|2314.06|2312.66|2314.43|2313.03|2314.06|2312.66|0
1643873610000|2022-02-03 07:33:30|2313.43|2312.03|2313.93|2312.53|2313.93|2312.53|2313.43|2312.03|0
1643873640000|2022-02-03 07:34:00|2314.06|2312.66|2314.06|2312.66|2314.43|2313.03|2314.06|2312.66|0
1643873650000|2022-02-03 07:34:10|||||||||5
1643873680000|2022-02-03 07:34:40|||||||||1
1643873700000|2022-02-03 07:35:00|2314.43|2313.03|2314.06|2312.66|2314.43|2313.03|2314.06|2312.66|0
1643873720000|2022-02-03 07:35:20|||||||||5
1643873760000|2022-02-03 07:36:00|2314.43|2313.03|2314.06|2312.66|2314.43|2313.03|2314.06|2312.66|4
1643873780000|2022-02-03 07:36:20|2314.43|2313.03|2314.43|2313.03|2314.43|2313.03|2314.43|2313.03|4
1643873820000|2022-02-03 07:37:00|2314.31|2312.91|2314.31|2312.91|2314.31|2312.91|2314.31|2312.91|0
1643873860000|2022-02-03 07:37:40|2314.43|2313.03|2315.06|2313.66|2315.06|2313.66|2314.43|2313.03|3
1643873880000|2022-02-03 07:38:00|2314.93|2313.53|2314.93|2313.53|2314.93|2313.53|2314.93|2313.53|0
1643873940000|2022-02-03 07:39:00|2315.06|2313.66|2314.81|2313.41|2315.06|2313.66|2314.81|2313.41|0
1643873970000|2022-02-03 07:39:30|2314.93|2313.53|2315.06|2313.66|2315.06|2313.66|2314.93|2313.53|1
1643874000000|2022-02-03 07:40:00|2315.56|2314.16|2315.06|2313.66|2315.56|2314.16|2314.93|2313.53|2
1643874070000|2022-02-03 07:41:10|2314.93|2313.53|2314.81|2313.41|2315.06|2313.66|2314.81|2313.41|7
1643874130000|2022-02-03 07:42:10|2314.43|2313.03|2314.43|2313.03|2314.43|2313.03|2314.43|2313.03|4
1643874140000|2022-02-03 07:42:20|2314.56|2313.16|2314.56|2313.16|2314.56|2313.16|2314.56|2313.16|1
1643874160000|2022-02-03 07:42:40|2314.68|2313.28|2314.68|2313.28|2314.68|2313.28|2314.68|2313.28|1
1643874180000|2022-02-03 07:43:00|2314.56|2313.16|2314.56|2313.16|2314.56|2313.16|2314.43|2313.03|4
1643874200000|2022-02-03 07:43:20|||||||||1
1643874210000|2022-02-03 07:43:30|||||||||1
1643874230000|2022-02-03 07:43:50|||||||||1
1643874240000|2022-02-03 07:44:00|2314.68|2313.28|2314.56|2313.16|2314.68|2313.28|2314.56|2313.16|0
1643874300000|2022-02-03 07:45:00|2314.68|2313.28|2314.56|2313.16|2314.68|2313.28|2314.56|2313.16|0
1643874310000|2022-02-03 07:45:10|||||||||7
1643874320000|2022-02-03 07:45:20|2314.68|2313.28|2314.81|2313.41|2314.81|2313.41|2314.68|2313.28|4
1643874330000|2022-02-03 07:45:30|||||||||2
1643874340000|2022-02-03 07:45:40|||||||||5
1643874350000|2022-02-03 07:45:50|||||||||6
1643874370000|2022-02-03 07:46:10|||||||||5
1643874440000|2022-02-03 07:47:20|||||||||6
1643874480000|2022-02-03 07:48:00|2315.43|2314.03|2315.68|2314.28|2315.68|2314.28|2315.43|2314.03|11
1643874490000|2022-02-03 07:48:10|2314.93|2313.53|2315.06|2313.66|2315.06|2313.66|2314.93|2313.53|10
1643874560000|2022-02-03 07:49:20|2314.43|2313.03|2315.06|2313.66|2315.06|2313.66|2314.43|2313.03|10
1643874570000|2022-02-03 07:49:30|||||||||2
1643874580000|2022-02-03 07:49:40|||||||||1
1643874630000|2022-02-03 07:50:30|||||||||5
1643874640000|2022-02-03 07:50:40|||||||||1
1643874660000|2022-02-03 07:51:00|||||||||3
1643874690000|2022-02-03 07:51:30|||||||||2
1643874730000|2022-02-03 07:52:10|||||||||3
1643874740000|2022-02-03 07:52:20|||||||||1
1643874760000|2022-02-03 07:52:40|2315.56|2314.16|2315.06|2313.66|2315.56|2314.16|2315.06|2313.66|10
1643874840000|2022-02-03 07:54:00|||||||||3
1643874850000|2022-02-03 07:54:10|||||||||1
1643874880000|2022-02-03 07:54:40|||||||||2
1643874890000|2022-02-03 07:54:50|2315.56|2314.16|2313.56|2312.16|2315.68|2314.28|2313.56|2312.16|31
1643874900000|2022-02-03 07:55:00|2315.31|2313.81|2315.52|2314.02|2315.52|2314.02|2315.31|2313.81|2
1643874910000|2022-02-03 07:55:10|2315.59|2314.09|2315.65|2314.15|2315.77|2314.27|2315.56|2314.06|0
1643874920000|2022-02-03 07:55:20|2315.69|2314.19|2315.71|2314.21|2315.83|2314.33|2315.56|2314.06|0
1643874930000|2022-02-03 07:55:30|2315.68|2314.18|2315.83|2314.33|2315.92|2314.42|2315.62|2314.12|0
1643874940000|2022-02-03 07:55:40|2315.92|2314.42|2315.83|2314.33|2316.05|2314.55|2315.82|2314.32|0
1643874950000|2022-02-03 07:55:50|2315.87|2314.37|2316.04|2314.54|2316.04|2314.54|2315.83|2314.33|0
1643874960000|2022-02-03 07:56:00|2316.01|2314.51|2316.25|2314.75|2316.25|2314.75|2315.83|2314.33|0
1643874970000|2022-02-03 07:56:10|2316.26|2314.76|2316.3|2314.8|2316.3|2314.8|2316.25|2314.75|0
1643874980000|2022-02-03 07:56:20|2316.34|2314.84|2316.39|2314.89|2316.39|2314.89|2316.29|2314.79|0
1643874990000|2022-02-03 07:56:30|2316.36|2314.86|2316.53|2315.03|2316.53|2315.03|2316.3|2314.8|0
1643875000000|2022-02-03 07:56:40|2316.46|2314.96|2316.52|2315.02|2316.53|2315.03|2316.3|2314.8|0
1643875010000|2022-02-03 07:56:50|2316.51|2315.01|2316.25|2314.75|2316.54|2315.04|2316.25|2314.75|0
1643875020000|2022-02-03 07:57:00|2316.11|2314.61|2316.21|2314.71|2316.21|2314.71|2316.08|2314.58|0
1643875030000|2022-02-03 07:57:10|2316.2|2314.7|2316.06|2314.56|2316.2|2314.7|2315.97|2314.47|0
1643875040000|2022-02-03 07:57:20|2316.03|2314.53|2315.97|2314.47|2316.03|2314.53|2315.97|2314.47|0
1643875050000|2022-02-03 07:57:30|2315.98|2314.48|2315.77|2314.27|2315.98|2314.48|2315.75|2314.25|0
1643875060000|2022-02-03 07:57:40|2315.75|2314.25|2315.78|2314.28|2316.01|2314.51|2315.75|2314.25|0
1643875070000|2022-02-03 07:57:50|2315.85|2314.35|2315.78|2314.28|2316.01|2314.51|2315.78|2314.28|0
1643875080000|2022-02-03 07:58:00|2315.79|2314.29|2315.15|2313.65|2315.8|2314.3|2315.15|2313.65|0
1643875090000|2022-02-03 07:58:10|2315.18|2313.68|2315.47|2313.97|2315.59|2314.09|2315.15|2313.65|0
1643875100000|2022-02-03 07:58:20|2315.46|2313.96|2315.89|2314.39|2316|2314.5|2315.37|2313.87|0
1643875110000|2022-02-03 07:58:30|2315.88|2314.38|2316.01|2314.51|2316.23|2314.73|2315.79|2314.29|0
1643875120000|2022-02-03 07:58:40|2315.98|2314.48|2316.21|2314.71|2316.21|2314.71|2315.78|2314.28|0
1643875130000|2022-02-03 07:58:50|2316.18|2314.68|2316.21|2314.71|2316.21|2314.71|2316.01|2314.51|0
1643875140000|2022-02-03 07:59:00|2316.28|2314.78|2316.45|2314.95|2316.45|2314.95|2316.28|2314.78|0
1643875150000|2022-02-03 07:59:10|2316.52|2315.02|2316.44|2314.94|2316.66|2315.16|2316.42|2314.92|0
1643875160000|2022-02-03 07:59:20|2316.3|2314.8|2315.99|2314.49|2316.3|2314.8|2315.76|2314.26|0
1643875170000|2022-02-03 07:59:30|2315.95|2314.45|2316.2|2314.7|2316.2|2314.7|2315.79|2314.29|0
1643875180000|2022-02-03 07:59:40|2316.27|2314.77|2316.42|2314.92|2316.85|2315.35|2316.27|2314.77|0
1643875190000|2022-02-03 07:59:50|2316.46|2314.96|2317.34|2315.84|2317.34|2315.84|2316.42|2314.92|0
1643875200000|2022-02-03 08:00:00|2317.45|2315.95|2323.48|2322.98|2328.48|2327.98|2316.23|2314.73|213
1643875210000|2022-02-03 08:00:10|2323.36|2322.86|2321.11|2320.61|2323.48|2322.98|2321.11|2320.61|260
1643875220000|2022-02-03 08:00:20|2320.98|2320.48|2320.11|2319.61|2321.11|2320.61|2320.11|2319.61|146
1643875230000|2022-02-03 08:00:30|2319.98|2319.48|2318.11|2317.61|2319.98|2319.48|2318.11|2317.61|210
1643875240000|2022-02-03 08:00:40|2318.23|2317.73|2318.23|2317.73|2318.61|2318.11|2318.11|2317.61|174
1643875250000|2022-02-03 08:00:50|2318.11|2317.61|2319.61|2319.11|2319.61|2319.11|2317.86|2317.36|283
1643875260000|2022-02-03 08:01:00|2319.23|2318.73|2318.98|2318.48|2319.23|2318.73|2318.86|2318.36|72
1643875270000|2022-02-03 08:01:10|2318.73|2318.23|2317.36|2316.86|2318.86|2318.36|2316.86|2316.36|208
1643875280000|2022-02-03 08:01:20|2317.23|2316.73|2316.98|2316.48|2317.23|2316.73|2316.61|2316.11|100
1643875290000|2022-02-03 08:01:30|2316.86|2316.36|2316.61|2316.11|2317.23|2316.73|2316.48|2315.98|176
1643875300000|2022-02-03 08:01:40|2316.73|2316.23|2316.98|2316.48|2317.11|2316.61|2316.73|2316.23|110
1643875310000|2022-02-03 08:01:50|2316.86|2316.36|2316.23|2315.73|2317.98|2317.48|2316.11|2315.61|144
1643875320000|2022-02-03 08:02:00|2316.11|2315.61|2314.98|2314.48|2316.11|2315.61|2314.98|2314.48|157
1643875330000|2022-02-03 08:02:10|2314.86|2314.36|2314.73|2314.23|2314.98|2314.48|2314.11|2313.61|77
1643875340000|2022-02-03 08:02:20|2314.98|2314.48|2313.73|2313.23|2314.98|2314.48|2313.61|2313.11|78
1643875350000|2022-02-03 08:02:30|2313.48|2312.98|2312.98|2312.48|2313.86|2313.36|2312.98|2312.48|65
1643875360000|2022-02-03 08:02:40|2313.11|2312.61|2313.73|2313.23|2314.23|2313.73|2312.98|2312.48|102
1643875370000|2022-02-03 08:02:50|2314.11|2313.61|2313.86|2313.36|2314.23|2313.73|2313.86|2313.36|63
1643875380000|2022-02-03 08:03:00|2313.98|2313.48|2313.36|2312.86|2313.98|2313.48|2313.23|2312.73|175
1643875390000|2022-02-03 08:03:10|2313.48|2312.98|2313.11|2312.61|2313.86|2313.36|2313.11|2312.61|30
1643875400000|2022-02-03 08:03:20|2313.36|2312.86|2313.48|2312.98|2313.61|2313.11|2312.48|2311.98|106
1643875410000|2022-02-03 08:03:30|2313.61|2313.11|2312.23|2311.73|2313.61|2313.11|2312.11|2311.61|70
1643875420000|2022-02-03 08:03:40|2312.11|2311.61|2312.61|2312.11|2312.73|2312.23|2312.11|2311.61|45
1643875430000|2022-02-03 08:03:50|2312.73|2312.23|2312.61|2312.11|2312.98|2312.48|2312.36|2311.86|57
1643875440000|2022-02-03 08:04:00|2312.36|2311.86|2312.61|2312.11|2312.61|2312.11|2311.86|2311.36|78
1643875450000|2022-02-03 08:04:10|2312.73|2312.23|2312.86|2312.36|2312.86|2312.36|2312.36|2311.86|132
1643875460000|2022-02-03 08:04:20|2312.98|2312.48|2312.98|2312.48|2313.23|2312.73|2312.86|2312.36|70
1643875470000|2022-02-03 08:04:30|2313.11|2312.61|2313.98|2313.48|2314.36|2313.86|2313.11|2312.61|131
1643875480000|2022-02-03 08:04:40|2313.86|2313.36|2314.11|2313.61|2314.11|2313.61|2313.73|2313.23|79
1643875490000|2022-02-03 08:04:50|2314.23|2313.73|2314.48|2313.98|2314.61|2314.11|2314.23|2313.73|65
1643875500000|2022-02-03 08:05:00|2314.61|2314.11|2314.61|2314.11|2314.86|2314.36|2314.36|2313.86|250
1643875510000|2022-02-03 08:05:10|2314.48|2313.98|2314.73|2314.23|2315.11|2314.61|2314.48|2313.98|40
1643875520000|2022-02-03 08:05:20|2314.86|2314.36|2314.48|2313.98|2314.98|2314.48|2314.23|2313.73|68
1643875530000|2022-02-03 08:05:30|2314.61|2314.11|2313.61|2313.11|2314.61|2314.11|2313.61|2313.11|99
1643875540000|2022-02-03 08:05:40|2313.48|2312.98|2312.98|2312.48|2313.61|2313.11|2312.86|2312.36|45
1643875550000|2022-02-03 08:05:50|2312.86|2312.36|2312.73|2312.23|2313.36|2312.86|2312.61|2312.11|83
1643875560000|2022-02-03 08:06:00|2312.61|2312.11|2312.86|2312.36|2313.11|2312.61|2312.23|2311.73|96
1643875570000|2022-02-03 08:06:10|2312.73|2312.23|2314.11|2313.61|2314.36|2313.86|2312.73|2312.23|61
1643875580000|2022-02-03 08:06:20|2314.23|2313.73|2314.11|2313.61|2314.23|2313.73|2313.86|2313.36|45
1643875590000|2022-02-03 08:06:30|2313.98|2313.48|2314.11|2313.61|2314.11|2313.61|2313.61|2313.11|51
1643875600000|2022-02-03 08:06:40|2313.98|2313.48|2313.73|2313.23|2313.98|2313.48|2313.61|2313.11|55
1643875610000|2022-02-03 08:06:50|2313.61|2313.11|2313.48|2312.98|2313.98|2313.48|2313.48|2312.98|33
1643875620000|2022-02-03 08:07:00|2313.61|2313.11|2313.36|2312.86|2313.86|2313.36|2313.11|2312.61|66
1643875630000|2022-02-03 08:07:10|2313.23|2312.73|2313.61|2313.11|2313.61|2313.11|2313.11|2312.61|16
1643875640000|2022-02-03 08:07:20|2313.48|2312.98|2312.98|2312.48|2313.48|2312.98|2312.98|2312.48|62
1643875650000|2022-02-03 08:07:30|2312.86|2312.36|2312.23|2311.73|2312.98|2312.48|2312.11|2311.61|65
1643875660000|2022-02-03 08:07:40|2312.11|2311.61|2311.61|2311.11|2312.36|2311.86|2311.61|2311.11|52
1643875670000|2022-02-03 08:07:50|2311.48|2310.98|2310.86|2310.36|2311.73|2311.23|2310.86|2310.36|83
1643875680000|2022-02-03 08:08:00|2310.73|2310.23|2311.11|2310.61|2311.11|2310.61|2310.36|2309.86|113
1643875690000|2022-02-03 08:08:10|2311.23|2310.73|2311.86|2311.36|2312.11|2311.61|2310.98|2310.48|139
1643875700000|2022-02-03 08:08:20|2311.61|2311.11|2311.36|2310.86|2311.86|2311.36|2310.86|2310.36|52
1643875710000|2022-02-03 08:08:30|2311.11|2310.61|2311.11|2310.61|2311.11|2310.61|2310.86|2310.36|43
1643875720000|2022-02-03 08:08:40|2311.23|2310.73|2311.23|2310.73|2311.36|2310.86|2311.11|2310.61|57
1643875730000|2022-02-03 08:08:50|2311.11|2310.61|2310.98|2310.48|2311.11|2310.61|2310.73|2310.23|31
1643875740000|2022-02-03 08:09:00|2311.11|2310.61|2310.36|2309.86|2311.11|2310.61|2310.36|2309.86|55
1643875750000|2022-02-03 08:09:10|2310.48|2309.98|2310.73|2310.23|2310.86|2310.36|2310.36|2309.86|83
1643875760000|2022-02-03 08:09:20|2310.86|2310.36|2311.36|2310.86|2311.36|2310.86|2310.86|2310.36|42
1643875770000|2022-02-03 08:09:30|2311.61|2311.11|2310.61|2310.11|2311.61|2311.11|2310.61|2310.11|44
1643875780000|2022-02-03 08:09:40|2310.86|2310.36|2310.86|2310.36|2310.98|2310.48|2310.73|2310.23|39
1643875790000|2022-02-03 08:09:50|2310.73|2310.23|2309.98|2309.48|2310.73|2310.23|2309.98|2309.48|37
1643875800000|2022-02-03 08:10:00|2309.86|2309.36|2309.48|2308.98|2310.23|2309.73|2309.48|2308.98|99
1643875810000|2022-02-03 08:10:10|2309.61|2309.11|2309.61|2309.11|2309.98|2309.48|2309.61|2309.11|27
1643875820000|2022-02-03 08:10:20|2309.48|2308.98|2309.86|2309.36|2309.86|2309.36|2309.36|2308.86|38
1643875830000|2022-02-03 08:10:30|2309.73|2309.23|2310.11|2309.61|2310.36|2309.86|2309.61|2309.11|107
1643875840000|2022-02-03 08:10:40|2309.98|2309.48|2310.48|2309.98|2310.86|2310.36|2309.86|2309.36|46
1643875850000|2022-02-03 08:10:50|2310.36|2309.86|2309.36|2308.86|2310.48|2309.98|2309.23|2308.73|32
1643875860000|2022-02-03 08:11:00|2309.23|2308.73|2309.11|2308.61|2309.36|2308.86|2309.11|2308.61|43
1643875870000|2022-02-03 08:11:10|2308.98|2308.48|2308.98|2308.48|2309.36|2308.86|2308.86|2308.36|66
1643875880000|2022-02-03 08:11:20|2308.86|2308.36|2309.23|2308.73|2309.36|2308.86|2308.86|2308.36|50
1643875890000|2022-02-03 08:11:30|2309.36|2308.86|2310.61|2310.11|2310.61|2310.11|2309.36|2308.86|206
1643875900000|2022-02-03 08:11:40|2310.48|2309.98|2310.73|2310.23|2310.86|2310.36|2310.48|2309.98|6
1643875910000|2022-02-03 08:11:50|2310.61|2310.11|2308.98|2308.48|2310.86|2310.36|2308.86|2308.36|79
1643875920000|2022-02-03 08:12:00|2308.36|2307.86|2308.11|2307.61|2308.61|2308.11|2307.98|2307.48|126
1643875930000|2022-02-03 08:12:10|2307.98|2307.48|2307.86|2307.36|2308.23|2307.73|2307.73|2307.23|54
1643875940000|2022-02-03 08:12:20|2308.11|2307.61|2307.98|2307.48|2308.36|2307.86|2307.98|2307.48|40
1643875950000|2022-02-03 08:12:30|2308.11|2307.61|2307.98|2307.48|2308.23|2307.73|2307.86|2307.36|48
1643875960000|2022-02-03 08:12:40|2307.86|2307.36|2309.23|2308.73|2309.86|2309.36|2307.86|2307.36|61
1643875970000|2022-02-03 08:12:50|2309.36|2308.86|2309.23|2308.73|2309.36|2308.86|2309.11|2308.61|25
1643875980000|2022-02-03 08:13:00|2309.11|2308.61|2309.61|2309.11|2309.61|2309.11|2308.61|2308.11|35
1643875990000|2022-02-03 08:13:10|2309.48|2308.98|2310.11|2309.61|2310.36|2309.86|2309.48|2308.98|46
1643876000000|2022-02-03 08:13:20|2309.98|2309.48|2310.11|2309.61|2310.11|2309.61|2309.61|2309.11|61
1643876010000|2022-02-03 08:13:30|2309.98|2309.48|2310.36|2309.86|2310.86|2310.36|2309.98|2309.48|44
1643876020000|2022-02-03 08:13:40|2310.48|2309.98|2310.36|2309.86|2310.73|2310.23|2310.36|2309.86|31
1643876030000|2022-02-03 08:13:50|2310.23|2309.73|2310.61|2310.11|2310.61|2310.11|2310.23|2309.73|28
1643876040000|2022-02-03 08:14:00|2310.48|2309.98|2311.36|2310.86|2311.36|2310.86|2310.48|2309.98|102
1643876050000|2022-02-03 08:14:10|2311.23|2310.73|2310.48|2309.98|2311.36|2310.86|2310.48|2309.98|105
1643876060000|2022-02-03 08:14:20|2310.61|2310.11|2311.48|2310.98|2311.48|2310.98|2310.61|2310.11|46
1643876070000|2022-02-03 08:14:30|2311.36|2310.86|2309.48|2308.98|2311.36|2310.86|2309.48|2308.98|42
1643876080000|2022-02-03 08:14:40|2309.36|2308.86|2309.36|2308.86|2309.36|2308.86|2308.86|2308.36|41
1643876090000|2022-02-03 08:14:50|2309.23|2308.73|2308.86|2308.36|2309.23|2308.73|2308.61|2308.11|12
1643876100000|2022-02-03 08:15:00|2309.11|2308.61|2309.61|2309.11|2309.61|2309.11|2308.11|2307.61|60
1643876110000|2022-02-03 08:15:10|2309.86|2309.36|2310.36|2309.86|2310.61|2310.11|2309.86|2309.36|76
1643876120000|2022-02-03 08:15:20|2310.23|2309.73|2309.86|2309.36|2310.36|2309.86|2309.36|2308.86|50
1643876130000|2022-02-03 08:15:30|2309.73|2309.23|2309.86|2309.36|2310.11|2309.61|2309.48|2308.98|41
1643876140000|2022-02-03 08:15:40|2309.73|2309.23|2309.23|2308.73|2309.73|2309.23|2309.23|2308.73|27
1643876150000|2022-02-03 08:15:50|2309.11|2308.61|2309.11|2308.61|2309.61|2309.11|2308.86|2308.36|9
1643876160000|2022-02-03 08:16:00|2309.23|2308.73|2309.61|2309.11|2310.11|2309.61|2309.11|2308.61|41
1643876170000|2022-02-03 08:16:10|2309.73|2309.23|2310.36|2309.86|2310.48|2309.98|2309.61|2309.11|31
1643876180000|2022-02-03 08:16:20|2310.23|2309.73|2310.11|2309.61|2310.36|2309.86|2309.86|2309.36|41
1643876190000|2022-02-03 08:16:30|2310.23|2309.73|2310.11|2309.61|2310.36|2309.86|2309.86|2309.36|11
1643876200000|2022-02-03 08:16:40|2310.23|2309.73|2310.48|2309.98|2310.61|2310.11|2310.11|2309.61|41
1643876210000|2022-02-03 08:16:50|2310.36|2309.86|2310.61|2310.11|2310.61|2310.11|2310.11|2309.61|32
1643876220000|2022-02-03 08:17:00|2310.48|2309.98|2309.98|2309.48|2310.73|2310.23|2309.98|2309.48|52
1643876230000|2022-02-03 08:17:10|2309.86|2309.36|2310.36|2309.86|2311.11|2310.61|2309.73|2309.23|99
1643876240000|2022-02-03 08:17:20|2310.48|2309.98|2310.98|2310.48|2311.11|2310.61|2310.36|2309.86|22
1643876250000|2022-02-03 08:17:30|2310.86|2310.36|2311.11|2310.61|2311.36|2310.86|2310.86|2310.36|23
1643876260000|2022-02-03 08:17:40|2311.23|2310.73|2311.61|2311.11|2311.86|2311.36|2311.23|2310.73|20
1643876270000|2022-02-03 08:17:50|2311.73|2311.23|2312.48|2311.98|2312.61|2312.11|2311.61|2311.11|59
1643876280000|2022-02-03 08:18:00|2312.23|2311.73|2312.11|2311.61|2312.48|2311.98|2311.86|2311.36|38
1643876290000|2022-02-03 08:18:10|2312.36|2311.86|2313.36|2312.86|2313.36|2312.86|2312.36|2311.86|35
1643876300000|2022-02-03 08:18:20|2313.48|2312.98|2313.48|2312.98|2313.61|2313.11|2313.36|2312.86|26
1643876310000|2022-02-03 08:18:30|2313.61|2313.11|2313.11|2312.61|2313.61|2313.11|2313.11|2312.61|14
1643876320000|2022-02-03 08:18:40|2312.61|2312.11|2311.61|2311.11|2312.86|2312.36|2311.48|2310.98|83
1643876330000|2022-02-03 08:18:50|2311.73|2311.23|2310.86|2310.36|2311.73|2311.23|2310.86|2310.36|30
1643876340000|2022-02-03 08:19:00|2310.98|2310.48|2309.48|2308.98|2311.61|2311.11|2309.36|2308.86|48
1643876350000|2022-02-03 08:19:10|2309.61|2309.11|2309.61|2309.11|2310.11|2309.61|2309.61|2309.11|13
1643876360000|2022-02-03 08:19:20|2309.73|2309.23|2309.61|2309.11|2309.86|2309.36|2309.36|2308.86|26
1643876370000|2022-02-03 08:19:30|2309.36|2308.86|2309.36|2308.86|2310.11|2309.61|2309.23|2308.73|75
1643876380000|2022-02-03 08:19:40|2309.48|2308.98|2309.11|2308.61|2309.86|2309.36|2308.86|2308.36|47
1643876390000|2022-02-03 08:19:50|2308.86|2308.36|2309.23|2308.73|2309.23|2308.73|2308.61|2308.11|32
1643876400000|2022-02-03 08:20:00|2309.11|2308.61|2310.11|2309.61|2310.36|2309.86|2308.86|2308.36|118
1643876410000|2022-02-03 08:20:10|2310.23|2309.73|2308.98|2308.48|2310.36|2309.86|2308.86|2308.36|16
1643876420000|2022-02-03 08:20:20|2308.86|2308.36|2308.86|2308.36|2309.11|2308.61|2308.73|2308.23|17
1643876430000|2022-02-03 08:20:30|2308.98|2308.48|2308.36|2307.86|2309.36|2308.86|2308.11|2307.61|72
1643876440000|2022-02-03 08:20:40|2308.23|2307.73|2308.11|2307.61|2308.36|2307.86|2307.98|2307.48|52
1643876450000|2022-02-03 08:20:50|2308.23|2307.73|2308.61|2308.11|2308.86|2308.36|2308.11|2307.61|44
1643876460000|2022-02-03 08:21:00|2308.73|2308.23|2309.11|2308.61|2309.36|2308.86|2308.48|2307.98|110
1643876470000|2022-02-03 08:21:10|2308.98|2308.48|2310.11|2309.61|2310.23|2309.73|2308.98|2308.48|79
1643876480000|2022-02-03 08:21:20|2310.36|2309.86|2310.48|2309.98|2310.61|2310.11|2310.23|2309.73|48
1643876490000|2022-02-03 08:21:30|2310.36|2309.86|2310.23|2309.73|2310.36|2309.86|2309.86|2309.36|30
1643876500000|2022-02-03 08:21:40|2310.36|2309.86|2309.61|2309.11|2310.48|2309.98|2309.36|2308.86|36
1643876510000|2022-02-03 08:21:50|2309.36|2308.86|2309.61|2309.11|2309.86|2309.36|2309.36|2308.86|23
1643876520000|2022-02-03 08:22:00|2309.73|2309.23|2309.61|2309.11|2309.86|2309.36|2309.48|2308.98|20
1643876530000|2022-02-03 08:22:10|2309.86|2309.36|2309.86|2309.36|2309.86|2309.36|2309.48|2308.98|45
1643876540000|2022-02-03 08:22:20|2310.23|2309.73|2309.48|2308.98|2310.23|2309.73|2309.36|2308.86|87
1643876550000|2022-02-03 08:22:30|2309.36|2308.86|2308.98|2308.48|2309.73|2309.23|2308.98|2308.48|57
1643876560000|2022-02-03 08:22:40|2309.11|2308.61|2308.98|2308.48|2309.36|2308.86|2308.86|2308.36|16
1643876570000|2022-02-03 08:22:50|2309.11|2308.61|2309.11|2308.61|2309.36|2308.86|2308.86|2308.36|79
1643876580000|2022-02-03 08:23:00|2309.23|2308.73|2309.11|2308.61|2309.73|2309.23|2309.11|2308.61|66
1643876590000|2022-02-03 08:23:10|2309.23|2308.73|2309.11|2308.61|2309.36|2308.86|2308.86|2308.36|31
1643876600000|2022-02-03 08:23:20|2308.86|2308.36|2309.36|2308.86|2309.61|2309.11|2308.86|2308.36|49
1643876610000|2022-02-03 08:23:30|2309.61|2309.11|2309.36|2308.86|2309.86|2309.36|2309.23|2308.73|75
1643876620000|2022-02-03 08:23:40|2309.23|2308.73|2308.86|2308.36|2309.23|2308.73|2308.73|2308.23|19
1643876630000|2022-02-03 08:23:50|2308.98|2308.48|2308.61|2308.11|2309.36|2308.86|2308.61|2308.11|41
1643876640000|2022-02-03 08:24:00|2308.73|2308.23|2309.36|2308.86|2309.36|2308.86|2308.61|2308.11|25
1643876650000|2022-02-03 08:24:10|2309.73|2309.23|2310.11|2309.61|2310.48|2309.98|2309.73|2309.23|45
1643876660000|2022-02-03 08:24:20|2309.86|2309.36|2309.61|2309.11|2309.86|2309.36|2308.86|2308.36|124
1643876670000|2022-02-03 08:24:30|2309.48|2308.98|2308.61|2308.11|2309.48|2308.98|2308.61|2308.11|33
1643876680000|2022-02-03 08:24:40|2308.36|2307.86|2308.48|2307.98|2308.61|2308.11|2308.11|2307.61|70
1643876690000|2022-02-03 08:24:50|2308.61|2308.11|2308.86|2308.36|2309.11|2308.61|2308.11|2307.61|90
1643876700000|2022-02-03 08:25:00|2308.73|2308.23|2309.61|2309.11|2309.73|2309.23|2308.36|2307.86|35
1643876710000|2022-02-03 08:25:10|2309.48|2308.98|2309.61|2309.11|2310.11|2309.61|2309.23|2308.73|46
1643876720000|2022-02-03 08:25:20|2309.48|2308.98|2310.36|2309.86|2310.36|2309.86|2309.23|2308.73|63
1643876730000|2022-02-03 08:25:30|2310.61|2310.11|2310.61|2310.11|2310.86|2310.36|2310.36|2309.86|22
1643876740000|2022-02-03 08:25:40|2310.36|2309.86|2310.11|2309.61|2310.48|2309.98|2310.11|2309.61|83
1643876750000|2022-02-03 08:25:50|2309.98|2309.48|2310.48|2309.98|2310.73|2310.23|2309.98|2309.48|17
1643876760000|2022-02-03 08:26:00|2310.61|2310.11|2310.36|2309.86|2310.61|2310.11|2309.98|2309.48|66
1643876770000|2022-02-03 08:26:10|2310.23|2309.73|2309.48|2308.98|2310.36|2309.86|2309.36|2308.86|56
1643876780000|2022-02-03 08:26:20|2309.36|2308.86|2309.36|2308.86|2309.61|2309.11|2309.11|2308.61|33
1643876790000|2022-02-03 08:26:30|2309.48|2308.98|2309.23|2308.73|2309.61|2309.11|2308.98|2308.48|15
1643876800000|2022-02-03 08:26:40|2309.36|2308.86|2309.61|2309.11|2309.61|2309.11|2309.11|2308.61|29
1643876810000|2022-02-03 08:26:50|2309.48|2308.98|2309.48|2308.98|2309.73|2309.23|2309.11|2308.61|13
1643876820000|2022-02-03 08:27:00|2309.36|2308.86|2308.86|2308.36|2309.48|2308.98|2308.86|2308.36|38
1643876830000|2022-02-03 08:27:10|2308.98|2308.48|2309.11|2308.61|2309.11|2308.61|2308.98|2308.48|24
1643876840000|2022-02-03 08:27:20|2309.23|2308.73|2310.11|2309.61|2310.11|2309.61|2309.23|2308.73|29
1643876850000|2022-02-03 08:27:30|2310.23|2309.73|2311.11|2310.61|2311.11|2310.61|2309.86|2309.36|34
1643876860000|2022-02-03 08:27:40|2310.98|2310.48|2311.23|2310.73|2311.23|2310.73|2310.98|2310.48|28
1643876870000|2022-02-03 08:27:50|2311.11|2310.61|2310.73|2310.23|2311.11|2310.61|2310.36|2309.86|30
1643876880000|2022-02-03 08:28:00|2310.61|2310.11|2310.73|2310.23|2310.86|2310.36|2310.36|2309.86|16
1643876890000|2022-02-03 08:28:10|2310.61|2310.11|2311.11|2310.61|2311.36|2310.86|2310.61|2310.11|12
1643876900000|2022-02-03 08:28:20|2310.86|2310.36|2310.36|2309.86|2311.11|2310.61|2310.36|2309.86|15
1643876910000|2022-02-03 08:28:30|2310.48|2309.98|2309.98|2309.48|2310.86|2310.36|2309.86|2309.36|20
1643876920000|2022-02-03 08:28:40|2310.11|2309.61|2308.98|2308.48|2310.23|2309.73|2308.98|2308.48|18
1643876930000|2022-02-03 08:28:50|2308.86|2308.36|2308.61|2308.11|2309.11|2308.61|2308.61|2308.11|43
1643876940000|2022-02-03 08:29:00|2308.73|2308.23|2308.36|2307.86|2308.73|2308.23|2308.36|2307.86|21
1643876950000|2022-02-03 08:29:10|2308.48|2307.98|2308.48|2307.98|2308.61|2308.11|2308.36|2307.86|19
1643876960000|2022-02-03 08:29:20|2308.36|2307.86|2308.36|2307.86|2308.86|2308.36|2308.36|2307.86|39
1643876970000|2022-02-03 08:29:30|2308.48|2307.98|2308.61|2308.11|2308.73|2308.23|2308.48|2307.98|36
1643876980000|2022-02-03 08:29:40|2308.86|2308.36|2308.73|2308.23|2308.98|2308.48|2308.61|2308.11|26
1643876990000|2022-02-03 08:29:50|2308.61|2308.11|2308.98|2308.48|2308.98|2308.48|2308.61|2308.11|43
1643877000000|2022-02-03 08:30:00|2309.11|2308.61|2308.86|2308.36|2309.11|2308.61|2308.61|2308.11|33
1643877010000|2022-02-03 08:30:10|2308.98|2308.48|2308.86|2308.36|2309.11|2308.61|2308.73|2308.23|25
1643877020000|2022-02-03 08:30:20|2308.98|2308.48|2308.11|2307.61|2309.23|2308.73|2307.98|2307.48|38
1643877030000|2022-02-03 08:30:30|2307.98|2307.48|2308.11|2307.61|2308.36|2307.86|2307.86|2307.36|33
1643877040000|2022-02-03 08:30:40|2308.23|2307.73|2308.73|2308.23|2308.86|2308.36|2308.11|2307.61|33
1643877050000|2022-02-03 08:30:50|2308.86|2308.36|2308.61|2308.11|2308.86|2308.36|2308.61|2308.11|25
1643877060000|2022-02-03 08:31:00|2308.48|2307.98|2308.36|2307.86|2308.61|2308.11|2308.23|2307.73|43
1643877070000|2022-02-03 08:31:10|2308.61|2308.11|2308.86|2308.36|2308.86|2308.36|2308.36|2307.86|40
1643877080000|2022-02-03 08:31:20|2308.73|2308.23|2308.61|2308.11|2308.86|2308.36|2308.23|2307.73|18
1643877090000|2022-02-03 08:31:30|2308.48|2307.98|2308.98|2308.48|2309.11|2308.61|2308.36|2307.86|34
1643877100000|2022-02-03 08:31:40|2309.11|2308.61|2308.86|2308.36|2309.11|2308.61|2308.86|2308.36|19
1643877110000|2022-02-03 08:31:50|2308.98|2308.48|2308.86|2308.36|2309.36|2308.86|2308.86|2308.36|49
1643877120000|2022-02-03 08:32:00|2308.98|2308.48|2308.61|2308.11|2309.11|2308.61|2308.61|2308.11|28
1643877130000|2022-02-03 08:32:10|2308.73|2308.23|2308.61|2308.11|2308.86|2308.36|2308.36|2307.86|54
1643877140000|2022-02-03 08:32:20|2308.73|2308.23|2308.86|2308.36|2308.98|2308.48|2308.61|2308.11|23
1643877150000|2022-02-03 08:32:30|2309.11|2308.61|2308.86|2308.36|2309.11|2308.61|2308.86|2308.36|14
1643877160000|2022-02-03 08:32:40|2308.73|2308.23|2308.86|2308.36|2308.86|2308.36|2308.61|2308.11|40
1643877170000|2022-02-03 08:32:50|2308.61|2308.11|2308.61|2308.11|2308.61|2308.11|2308.61|2308.11|22
1643877180000|2022-02-03 08:33:00|2308.48|2307.98|2308.36|2307.86|2308.86|2308.36|2308.23|2307.73|72
1643877190000|2022-02-03 08:33:10|2308.11|2307.61|2307.98|2307.48|2308.61|2308.11|2307.98|2307.48|22
1643877200000|2022-02-03 08:33:20|2308.11|2307.61|2309.11|2308.61|2309.11|2308.61|2308.11|2307.61|43
1643877210000|2022-02-03 08:33:30|2309.23|2308.73|2309.86|2309.36|2310.11|2309.61|2309.11|2308.61|37
1643877220000|2022-02-03 08:33:40|2309.98|2309.48|2309.61|2309.11|2310.11|2309.61|2309.61|2309.11|16
1643877230000|2022-02-03 08:33:50|2309.48|2308.98|2308.98|2308.48|2309.48|2308.98|2308.98|2308.48|49
1643877240000|2022-02-03 08:34:00|2308.86|2308.36|2308.36|2307.86|2309.11|2308.61|2308.11|2307.61|41
1643877250000|2022-02-03 08:34:10|2308.11|2307.61|2308.61|2308.11|2308.61|2308.11|2308.11|2307.61|39
1643877260000|2022-02-03 08:34:20|2308.36|2307.86|2308.86|2308.36|2309.23|2308.73|2308.36|2307.86|53
1643877270000|2022-02-03 08:34:30|2308.98|2308.48|2308.61|2308.11|2309.11|2308.61|2308.61|2308.11|13
1643877280000|2022-02-03 08:34:40|2308.73|2308.23|2308.61|2308.11|2308.86|2308.36|2308.48|2307.98|5
1643877290000|2022-02-03 08:34:50|2308.36|2307.86|2309.36|2308.86|2309.61|2309.11|2308.36|2307.86|28
1643877300000|2022-02-03 08:35:00|2309.48|2308.98|2308.61|2308.11|2309.61|2309.11|2308.36|2307.86|201
1643877310000|2022-02-03 08:35:10|2308.73|2308.23|2308.36|2307.86|2308.73|2308.23|2308.36|2307.86|23
1643877320000|2022-02-03 08:35:20|2308.48|2307.98|2309.11|2308.61|2309.11|2308.61|2308.48|2307.98|19
1643877330000|2022-02-03 08:35:30|2309.23|2308.73|2309.23|2308.73|2309.61|2309.11|2308.98|2308.48|38
1643877340000|2022-02-03 08:35:40|2309.11|2308.61|2308.73|2308.23|2309.36|2308.86|2308.61|2308.11|21
1643877350000|2022-02-03 08:35:50|2308.86|2308.36|2309.11|2308.61|2309.11|2308.61|2308.61|2308.11|43
1643877360000|2022-02-03 08:36:00|2309.23|2308.73|2308.86|2308.36|2309.23|2308.73|2308.86|2308.36|11
1643877370000|2022-02-03 08:36:10|2308.98|2308.48|2309.36|2308.86|2309.48|2308.98|2308.98|2308.48|6
1643877380000|2022-02-03 08:36:20|2309.48|2308.98|2309.61|2309.11|2309.61|2309.11|2309.36|2308.86|38
1643877390000|2022-02-03 08:36:30|2309.86|2309.36|2309.86|2309.36|2310.11|2309.61|2309.86|2309.36|53
1643877400000|2022-02-03 08:36:40|2309.73|2309.23|2309.36|2308.86|2309.73|2309.23|2309.36|2308.86|14
1643877410000|2022-02-03 08:36:50|2309.48|2308.98|2309.86|2309.36|2309.86|2309.36|2309.48|2308.98|4
1643877420000|2022-02-03 08:37:00|2309.73|2309.23|2309.11|2308.61|2309.86|2309.36|2308.86|2308.36|66
1643877430000|2022-02-03 08:37:10|2308.98|2308.48|2308.86|2308.36|2309.11|2308.61|2308.61|2308.11|10
1643877440000|2022-02-03 08:37:20|2308.98|2308.48|2309.36|2308.86|2309.36|2308.86|2308.86|2308.36|1
1643877450000|2022-02-03 08:37:30|2309.23|2308.73|2309.11|2308.61|2309.61|2309.11|2309.11|2308.61|28
1643877460000|2022-02-03 08:37:40|2309.23|2308.73|2308.61|2308.11|2309.23|2308.73|2308.48|2307.98|15
1643877470000|2022-02-03 08:37:50|2308.48|2307.98|2308.11|2307.61|2308.61|2308.11|2307.86|2307.36|106
1643877480000|2022-02-03 08:38:00|2307.98|2307.48|2308.36|2307.86|2308.48|2307.98|2307.86|2307.36|55
1643877490000|2022-02-03 08:38:10|2308.61|2308.11|2308.86|2308.36|2308.86|2308.36|2308.36|2307.86|45
1643877500000|2022-02-03 08:38:20|2308.73|2308.23|2309.36|2308.86|2309.61|2309.11|2308.73|2308.23|17
1643877510000|2022-02-03 08:38:30|2309.48|2308.98|2309.86|2309.36|2309.86|2309.36|2309.23|2308.73|40
1643877520000|2022-02-03 08:38:40|2309.98|2309.48|2309.86|2309.36|2310.11|2309.61|2309.73|2309.23|38
1643877530000|2022-02-03 08:38:50|2309.73|2309.23|2309.61|2309.11|2309.86|2309.36|2309.61|2309.11|18
1643877540000|2022-02-03 08:39:00|2309.73|2309.23|2310.11|2309.61|2310.11|2309.61|2309.36|2308.86|36
1643877550000|2022-02-03 08:39:10|2309.98|2309.48|2310.11|2309.61|2310.11|2309.61|2309.86|2309.36|9
1643877560000|2022-02-03 08:39:20|2310.23|2309.73|2310.36|2309.86|2310.86|2310.36|2310.23|2309.73|109
1643877570000|2022-02-03 08:39:30|2310.23|2309.73|2310.86|2310.36|2310.86|2310.36|2310.23|2309.73|15
1643877580000|2022-02-03 08:39:40|2310.73|2310.23|2311.11|2310.61|2311.11|2310.61|2310.61|2310.11|15
1643877590000|2022-02-03 08:39:50|2310.86|2310.36|2311.11|2310.61|2311.11|2310.61|2310.86|2310.36|43
1643877600000|2022-02-03 08:40:00|2310.93|2310.43|2310.56|2310.06|2310.93|2310.43|2310.18|2309.68|52
1643877610000|2022-02-03 08:40:10|2310.43|2309.93|2310.06|2309.56|2310.43|2309.93|2309.81|2309.31|39
1643877620000|2022-02-03 08:40:20|2310.31|2309.81|2310.31|2309.81|2310.56|2310.06|2310.31|2309.81|16
1643877630000|2022-02-03 08:40:30|2310.43|2309.93|2310.56|2310.06|2310.81|2310.31|2310.43|2309.93|54
1643877640000|2022-02-03 08:40:40|2310.43|2309.93|2310.56|2310.06|2310.68|2310.18|2310.31|2309.81|19
1643877650000|2022-02-03 08:40:50|2310.68|2310.18|2310.81|2310.31|2310.81|2310.31|2310.43|2309.93|33
1643877660000|2022-02-03 08:41:00|2310.68|2310.18|2310.31|2309.81|2310.81|2310.31|2310.31|2309.81|8
1643877670000|2022-02-03 08:41:10|2310.43|2309.93|2310.68|2310.18|2310.81|2310.31|2310.43|2309.93|12
1643877680000|2022-02-03 08:41:20|2310.81|2310.31|2310.93|2310.43|2310.93|2310.43|2310.81|2310.31|19
1643877690000|2022-02-03 08:41:30|2310.81|2310.31|2310.06|2309.56|2311.06|2310.56|2310.06|2309.56|37
1643877700000|2022-02-03 08:41:40|2309.93|2309.43|2309.31|2308.81|2309.93|2309.43|2309.18|2308.68|20
1643877710000|2022-02-03 08:41:50|2309.18|2308.68|2309.81|2309.31|2309.81|2309.31|2309.06|2308.56|33
1643877720000|2022-02-03 08:42:00|2309.68|2309.18|2310.06|2309.56|2310.06|2309.56|2309.56|2309.06|22
1643877730000|2022-02-03 08:42:10|2310.31|2309.81|2310.56|2310.06|2310.68|2310.18|2310.06|2309.56|21
1643877740000|2022-02-03 08:42:20|2310.81|2310.31|2311.43|2310.93|2311.56|2311.06|2310.81|2310.31|39
1643877750000|2022-02-03 08:42:30|2311.31|2310.81|2312.06|2311.56|2312.06|2311.56|2311.31|2310.81|55
1643877760000|2022-02-03 08:42:40|2312.18|2311.68|2311.81|2311.31|2312.43|2311.93|2311.68|2311.18|76
1643877770000|2022-02-03 08:42:50|2311.68|2311.18|2311.56|2311.06|2311.81|2311.31|2311.56|2311.06|10
1643877780000|2022-02-03 08:43:00|2311.81|2311.31|2312.06|2311.56|2312.06|2311.56|2311.81|2311.31|46
1643877790000|2022-02-03 08:43:10|2312.18|2311.68|2312.31|2311.81|2312.81|2312.31|2312.06|2311.56|55
1643877800000|2022-02-03 08:43:20|2312.06|2311.56|2312.06|2311.56|2312.18|2311.68|2312.06|2311.56|23
1643877810000|2022-02-03 08:43:30|2312.31|2311.81|2311.81|2311.31|2312.31|2311.81|2311.81|2311.31|25
1643877820000|2022-02-03 08:43:40|2311.93|2311.43|2311.56|2311.06|2312.06|2311.56|2311.43|2310.93|21
1643877830000|2022-02-03 08:43:50|2311.68|2311.18|2311.81|2311.31|2311.81|2311.31|2311.56|2311.06|10
1643877840000|2022-02-03 08:44:00|2311.68|2311.18|2311.81|2311.31|2311.81|2311.31|2311.31|2310.81|19
1643877850000|2022-02-03 08:44:10|2312.06|2311.56|2312.56|2312.06|2312.56|2312.06|2312.06|2311.56|13
1643877860000|2022-02-03 08:44:20|2312.43|2311.93|2312.56|2312.06|2312.81|2312.31|2312.31|2311.81|53
1643877870000|2022-02-03 08:44:30|2312.31|2311.81|2312.06|2311.56|2312.56|2312.06|2311.68|2311.18|40
1643877880000|2022-02-03 08:44:40|2311.93|2311.43|2310.93|2310.43|2311.93|2311.43|2310.81|2310.31|89
1643877890000|2022-02-03 08:44:50|2310.81|2310.31|2310.81|2310.31|2311.31|2310.81|2310.81|2310.31|20
1643877900000|2022-02-03 08:45:00|2310.93|2310.43|2312.31|2311.81|2312.31|2311.81|2310.81|2310.31|45
1643877910000|2022-02-03 08:45:10|2312.43|2311.93|2313.06|2312.56|2313.18|2312.68|2312.31|2311.81|40
1643877920000|2022-02-03 08:45:20|2313.18|2312.68|2312.81|2312.31|2313.31|2312.81|2312.56|2312.06|39
1643877930000|2022-02-03 08:45:30|2312.68|2312.18|2312.56|2312.06|2312.68|2312.18|2312.31|2311.81|22
1643877940000|2022-02-03 08:45:40|2312.43|2311.93|2312.06|2311.56|2312.56|2312.06|2312.06|2311.56|29
1643877950000|2022-02-03 08:45:50|2311.93|2311.43|2311.43|2310.93|2311.93|2311.43|2311.18|2310.68|50
1643877960000|2022-02-03 08:46:00|2311.31|2310.81|2312.06|2311.56|2312.06|2311.56|2311.31|2310.81|55
1643877970000|2022-02-03 08:46:10|2312.18|2311.68|2311.56|2311.06|2312.18|2311.68|2311.43|2310.93|13
1643877980000|2022-02-03 08:46:20|2311.31|2310.81|2311.06|2310.56|2311.31|2310.81|2310.81|2310.31|22
1643878000000|2022-02-03 08:46:40|2311.81|2311.31|2311.43|2310.93|2311.81|2311.31|2311.43|2310.93|45
1643878010000|2022-02-03 08:46:50|2311.31|2310.81|2311.31|2310.81|2311.81|2311.31|2311.31|2310.81|13
1643878020000|2022-02-03 08:47:00|2311.43|2310.93|2311.93|2311.43|2311.93|2311.43|2311.43|2310.93|10
1643878030000|2022-02-03 08:47:10|2311.81|2311.31|2311.81|2311.31|2312.06|2311.56|2311.81|2311.31|8
1643878040000|2022-02-03 08:47:20|2311.93|2311.43|2312.18|2311.68|2312.31|2311.81|2311.81|2311.31|14
1643878050000|2022-02-03 08:47:30|2312.31|2311.81|2312.06|2311.56|2312.31|2311.81|2312.06|2311.56|20
1643878060000|2022-02-03 08:47:40|2312.18|2311.68|2312.06|2311.56|2312.18|2311.68|2311.81|2311.31|29
1643878070000|2022-02-03 08:47:50|2312.18|2311.68|2312.18|2311.68|2312.31|2311.81|2312.06|2311.56|11
1643878080000|2022-02-03 08:48:00|2312.06|2311.56|2312.31|2311.81|2312.31|2311.81|2312.06|2311.56|7
1643878090000|2022-02-03 08:48:10|2312.18|2311.68|2311.81|2311.31|2312.56|2312.06|2311.68|2311.18|60
1643878100000|2022-02-03 08:48:20|2311.68|2311.18|2311.31|2310.81|2311.68|2311.18|2311.06|2310.56|19
1643878110000|2022-02-03 08:48:30|2311.06|2310.56|2311.81|2311.31|2311.81|2311.31|2311.06|2310.56|14
1643878120000|2022-02-03 08:48:40|2311.68|2311.18|2311.93|2311.43|2312.06|2311.56|2311.56|2311.06|10
1643878130000|2022-02-03 08:48:50|2311.81|2311.31|2311.93|2311.43|2312.43|2311.93|2311.81|2311.31|8
1643878140000|2022-02-03 08:49:00|2312.06|2311.56|2311.43|2310.93|2312.06|2311.56|2311.31|2310.81|54
1643878150000|2022-02-03 08:49:10|2311.56|2311.06|2310.81|2310.31|2311.56|2311.06|2310.81|2310.31|18
1643878160000|2022-02-03 08:49:20|2310.68|2310.18|2310.31|2309.81|2310.81|2310.31|2310.31|2309.81|21
1643878170000|2022-02-03 08:49:30|2310.18|2309.68|2309.56|2309.06|2310.18|2309.68|2309.56|2309.06|30
1643878180000|2022-02-03 08:49:40|2309.43|2308.93|2309.31|2308.81|2309.56|2309.06|2309.31|2308.81|77
1643878190000|2022-02-03 08:49:50|2309.43|2308.93|2309.06|2308.56|2309.43|2308.93|2309.06|2308.56|23
1643878200000|2022-02-03 08:50:00|2308.81|2308.31|2309.31|2308.81|2309.56|2309.06|2308.81|2308.31|45
1643878210000|2022-02-03 08:50:10|2309.43|2308.93|2309.81|2309.31|2309.81|2309.31|2309.43|2308.93|22
1643878220000|2022-02-03 08:50:20|2310.06|2309.56|2310.06|2309.56|2310.18|2309.68|2309.81|2309.31|72
1643878230000|2022-02-03 08:50:30|2310.31|2309.81|2309.93|2309.43|2310.68|2310.18|2309.93|2309.43|38
1643878240000|2022-02-03 08:50:40|2310.06|2309.56|2309.56|2309.06|2310.06|2309.56|2309.43|2308.93|40
1643878250000|2022-02-03 08:50:50|2309.81|2309.31|2309.56|2309.06|2309.81|2309.31|2309.31|2308.81|10
1643878260000|2022-02-03 08:51:00|2309.31|2308.81|2309.81|2309.31|2309.81|2309.31|2309.31|2308.81|27
1643878270000|2022-02-03 08:51:10|2309.93|2309.43|2309.43|2308.93|2310.06|2309.56|2309.43|2308.93|19
1643878280000|2022-02-03 08:51:20|2309.31|2308.81|2309.06|2308.56|2309.56|2309.06|2309.06|2308.56|3
1643878290000|2022-02-03 08:51:30|2308.93|2308.43|2308.81|2308.31|2309.06|2308.56|2308.81|2308.31|17
1643878300000|2022-02-03 08:51:40|2308.93|2308.43|2309.31|2308.81|2309.31|2308.81|2308.93|2308.43|14
1643878310000|2022-02-03 08:51:50|2309.18|2308.68|2309.43|2308.93|2309.43|2308.93|2309.06|2308.56|7
1643878320000|2022-02-03 08:52:00|2309.31|2308.81|2308.93|2308.43|2309.56|2309.06|2308.81|2308.31|24
1643878330000|2022-02-03 08:52:10|2309.06|2308.56|2308.56|2308.06|2309.18|2308.68|2308.56|2308.06|7
1643878340000|2022-02-03 08:52:20|2308.68|2308.18|2308.68|2308.18|2308.81|2308.31|2308.56|2308.06|0
1643878350000|2022-02-03 08:52:30|2308.56|2308.06|2308.81|2308.31|2308.81|2308.31|2308.56|2308.06|53
1643878360000|2022-02-03 08:52:40|2308.68|2308.18|2308.43|2307.93|2308.81|2308.31|2308.43|2307.93|7
1643878370000|2022-02-03 08:52:50|2308.31|2307.81|2308.81|2308.31|2308.93|2308.43|2308.31|2307.81|5
1643878380000|2022-02-03 08:53:00|2308.56|2308.06|2309.43|2308.93|2309.43|2308.93|2308.56|2308.06|20
1643878390000|2022-02-03 08:53:10|2309.31|2308.81|2308.81|2308.31|2309.43|2308.93|2308.68|2308.18|0
1643878400000|2022-02-03 08:53:20|2308.68|2308.18|2308.81|2308.31|2308.81|2308.31|2308.68|2308.18|6
1643878410000|2022-02-03 08:53:30|2308.68|2308.18|2308.56|2308.06|2308.81|2308.31|2308.31|2307.81|27
1643878420000|2022-02-03 08:53:40|2308.81|2308.31|2309.06|2308.56|2309.06|2308.56|2308.68|2308.18|7
1643878430000|2022-02-03 08:53:50|2308.93|2308.43|2308.43|2307.93|2308.93|2308.43|2308.43|2307.93|16
1643878440000|2022-02-03 08:54:00|2308.31|2307.81|2307.68|2307.18|2308.31|2307.81|2307.68|2307.18|45
1643878450000|2022-02-03 08:54:10|2307.56|2307.06|2307.56|2307.06|2308.06|2307.56|2307.56|2307.06|22
1643878460000|2022-02-03 08:54:20|2307.68|2307.18|2308.31|2307.81|2308.31|2307.81|2307.68|2307.18|48
1643878470000|2022-02-03 08:54:30|2308.18|2307.68|2307.56|2307.06|2308.31|2307.81|2307.31|2306.81|80
1643878480000|2022-02-03 08:54:40|2307.68|2307.18|2307.93|2307.43|2308.06|2307.56|2307.56|2307.06|19
1643878490000|2022-02-03 08:54:50|2307.56|2307.06|2307.81|2307.31|2307.81|2307.31|2307.56|2307.06|66
1643878500000|2022-02-03 08:55:00|||||||||6
1643878510000|2022-02-03 08:55:10|2307.93|2307.43|2308.81|2308.31|2309.06|2308.56|2307.81|2307.31|38
1643878520000|2022-02-03 08:55:20|2308.93|2308.43|2308.68|2308.18|2309.06|2308.56|2308.68|2308.18|9
1643878530000|2022-02-03 08:55:30|2308.56|2308.06|2308.31|2307.81|2308.68|2308.18|2308.31|2307.81|57
1643878540000|2022-02-03 08:55:40|2308.06|2307.56|2307.81|2307.31|2308.06|2307.56|2307.31|2306.81|36
1643878550000|2022-02-03 08:55:50|2307.68|2307.18|2307.81|2307.31|2307.81|2307.31|2307.56|2307.06|9
1643878560000|2022-02-03 08:56:00|2307.93|2307.43|2307.68|2307.18|2308.06|2307.56|2307.68|2307.18|10
1643878570000|2022-02-03 08:56:10|2307.81|2307.31|2308.56|2308.06|2308.68|2308.18|2307.81|2307.31|13
1643878580000|2022-02-03 08:56:20|2308.43|2307.93|2309.31|2308.81|2309.31|2308.81|2308.43|2307.93|14
1643878590000|2022-02-03 08:56:30|2309.43|2308.93|2309.56|2309.06|2309.68|2309.18|2309.31|2308.81|37
1643878600000|2022-02-03 08:56:40|2309.43|2308.93|2309.06|2308.56|2309.56|2309.06|2309.06|2308.56|29
1643878610000|2022-02-03 08:56:50|2309.31|2308.81|2308.93|2308.43|2309.31|2308.81|2308.81|2308.31|19
1643878620000|2022-02-03 08:57:00|2308.81|2308.31|2308.18|2307.68|2308.81|2308.31|2308.06|2307.56|23
1643878630000|2022-02-03 08:57:10|2308.06|2307.56|2307.56|2307.06|2308.06|2307.56|2307.43|2306.93|12
1643878640000|2022-02-03 08:57:20|2307.68|2307.18|2307.56|2307.06|2307.81|2307.31|2307.56|2307.06|22
1643878650000|2022-02-03 08:57:30|2307.43|2306.93|2307.31|2306.81|2307.43|2306.93|2307.06|2306.56|20
1643878660000|2022-02-03 08:57:40|2307.18|2306.68|2307.43|2306.93|2307.56|2307.06|2307.18|2306.68|11
1643878670000|2022-02-03 08:57:50|2307.31|2306.81|2307.18|2306.68|2307.43|2306.93|2307.06|2306.56|19
1643878680000|2022-02-03 08:58:00|2307.31|2306.81|2307.56|2307.06|2307.56|2307.06|2307.06|2306.56|28
1643878690000|2022-02-03 08:58:10|2307.43|2306.93|2307.31|2306.81|2307.56|2307.06|2307.31|2306.81|12
1643878700000|2022-02-03 08:58:20|2307.43|2306.93|2307.06|2306.56|2307.68|2307.18|2307.06|2306.56|25
1643878710000|2022-02-03 08:58:30|2307.18|2306.68|2307.31|2306.81|2307.56|2307.06|2307.18|2306.68|28
1643878720000|2022-02-03 08:58:40|2307.43|2306.93|2307.81|2307.31|2307.81|2307.31|2307.31|2306.81|30
1643878730000|2022-02-03 08:58:50|2308.06|2307.56|2308.31|2307.81|2308.31|2307.81|2308.06|2307.56|47
1643878740000|2022-02-03 08:59:00|2308.06|2307.56|2308.31|2307.81|2308.31|2307.81|2307.81|2307.31|21
1643878750000|2022-02-03 08:59:10|2308.18|2307.68|2307.81|2307.31|2308.81|2308.31|2307.81|2307.31|35
1643878760000|2022-02-03 08:59:20|2307.56|2307.06|2307.81|2307.31|2307.81|2307.31|2307.56|2307.06|7
1643878770000|2022-02-03 08:59:30|2307.68|2307.18|2307.81|2307.31|2307.81|2307.31|2307.68|2307.18|0
1643878780000|2022-02-03 08:59:40|2307.68|2307.18|2306.81|2306.31|2307.81|2307.31|2306.31|2305.81|91
1643878790000|2022-02-03 08:59:50|2307.06|2306.56|2307.31|2306.81|2307.31|2306.81|2307.06|2306.56|17
1643878800000|2022-02-03 09:00:00|2307.18|2306.68|2306.81|2306.31|2307.31|2306.81|2306.81|2306.31|23
1643878810000|2022-02-03 09:00:10|2306.93|2306.43|2307.31|2306.81|2307.31|2306.81|2306.93|2306.43|12
1643878820000|2022-02-03 09:00:20|2307.18|2306.68|2307.31|2306.81|2307.31|2306.81|2307.06|2306.56|7
1643878830000|2022-02-03 09:00:30|2307.18|2306.68|2307.06|2306.56|2307.31|2306.81|2307.06|2306.56|5
1643878840000|2022-02-03 09:00:40|2307.18|2306.68|2307.56|2307.06|2307.68|2307.18|2307.18|2306.68|23
1643878850000|2022-02-03 09:00:50|2307.68|2307.18|2307.81|2307.31|2308.56|2308.06|2307.56|2307.06|38
1643878860000|2022-02-03 09:01:00|2307.68|2307.18|2307.06|2306.56|2307.68|2307.18|2306.81|2306.31|55
1643878870000|2022-02-03 09:01:10|2306.93|2306.43|2307.06|2306.56|2307.31|2306.81|2306.81|2306.31|46
1643878880000|2022-02-03 09:01:20|2306.93|2306.43|2307.06|2306.56|2307.06|2306.56|2306.81|2306.31|39
1643878890000|2022-02-03 09:01:30|2306.93|2306.43|2306.81|2306.31|2307.06|2306.56|2306.81|2306.31|22
1643878900000|2022-02-03 09:01:40|2306.56|2306.06|2306.06|2305.56|2306.56|2306.06|2306.06|2305.56|21
1643878910000|2022-02-03 09:01:50|2305.81|2305.31|2305.93|2305.43|2306.06|2305.56|2305.81|2305.31|19
1643878920000|2022-02-03 09:02:00|2305.81|2305.31|2305.56|2305.06|2305.93|2305.43|2305.56|2305.06|16
1643878930000|2022-02-03 09:02:10|2305.68|2305.18|2306.06|2305.56|2306.06|2305.56|2305.56|2305.06|57
1643878940000|2022-02-03 09:02:20|2305.93|2305.43|2306.06|2305.56|2306.06|2305.56|2305.81|2305.31|15
1643878950000|2022-02-03 09:02:30|2305.93|2305.43|2305.56|2305.06|2306.06|2305.56|2305.56|2305.06|25
1643878960000|2022-02-03 09:02:40|2305.43|2304.93|2305.31|2304.81|2305.43|2304.93|2305.31|2304.81|14
1643878970000|2022-02-03 09:02:50|2305.18|2304.68|2304.81|2304.31|2305.18|2304.68|2304.81|2304.31|63
1643878980000|2022-02-03 09:03:00|2304.93|2304.43|2305.06|2304.56|2305.06|2304.56|2304.93|2304.43|43
1643878990000|2022-02-03 09:03:10|2305.56|2305.06|2305.81|2305.31|2305.81|2305.31|2305.56|2305.06|31
1643879000000|2022-02-03 09:03:20|2305.93|2305.43|2305.81|2305.31|2306.06|2305.56|2305.81|2305.31|21
1643879010000|2022-02-03 09:03:30|2305.68|2305.18|2305.56|2305.06|2305.68|2305.18|2305.56|2305.06|12
1643879020000|2022-02-03 09:03:40|2305.43|2304.93|2305.18|2304.68|2305.43|2304.93|2304.81|2304.31|24
1643879030000|2022-02-03 09:03:50|2305.31|2304.81|2305.31|2304.81|2305.56|2305.06|2305.06|2304.56|36
1643879040000|2022-02-03 09:04:00|2305.43|2304.93|2305.43|2304.93|2305.81|2305.31|2305.31|2304.81|24
1643879050000|2022-02-03 09:04:10|2305.56|2305.06|2305.06|2304.56|2305.68|2305.18|2305.06|2304.56|40
1643879060000|2022-02-03 09:04:20|2305.18|2304.68|2305.06|2304.56|2305.31|2304.81|2305.06|2304.56|14
1643879070000|2022-02-03 09:04:30|2305.31|2304.81|2304.81|2304.31|2305.31|2304.81|2304.81|2304.31|11
1643879080000|2022-02-03 09:04:40|2304.93|2304.43|2304.81|2304.31|2305.06|2304.56|2304.81|2304.31|4
1643879090000|2022-02-03 09:04:50|2304.56|2304.06|2304.56|2304.06|2304.81|2304.31|2304.43|2303.93|23
1643879100000|2022-02-03 09:05:00|2304.43|2303.93|2304.93|2304.43|2305.06|2304.56|2304.31|2303.81|23
1643879110000|2022-02-03 09:05:10|2304.81|2304.31|2304.68|2304.18|2305.06|2304.56|2304.56|2304.06|19
1643879120000|2022-02-03 09:05:20|2304.56|2304.06|2304.68|2304.18|2304.81|2304.31|2304.56|2304.06|7
1643879130000|2022-02-03 09:05:30|2304.56|2304.06|2304.43|2303.93|2304.56|2304.06|2304.31|2303.81|20
1643879140000|2022-02-03 09:05:40|2304.31|2303.81|2304.06|2303.56|2304.43|2303.93|2304.06|2303.56|21
1643879150000|2022-02-03 09:05:50|2303.93|2303.43|2303.56|2303.06|2304.06|2303.56|2303.56|2303.06|37
1643879160000|2022-02-03 09:06:00|2303.43|2302.93|2303.93|2303.43|2304.06|2303.56|2303.43|2302.93|49
1643879170000|2022-02-03 09:06:10|2303.81|2303.31|2304.06|2303.56|2304.06|2303.56|2303.56|2303.06|19
1643879180000|2022-02-03 09:06:20|2303.93|2303.43|2303.43|2302.93|2303.93|2303.43|2303.31|2302.81|39
1643879190000|2022-02-03 09:06:30|2303.56|2303.06|2303.31|2302.81|2303.56|2303.06|2303.06|2302.56|77
1643879200000|2022-02-03 09:06:40|2303.18|2302.68|2302.81|2302.31|2303.18|2302.68|2302.81|2302.31|9
1643879210000|2022-02-03 09:06:50|2302.93|2302.43|2303.56|2303.06|2303.56|2303.06|2302.81|2302.31|48
1643879220000|2022-02-03 09:07:00|2303.43|2302.93|2303.06|2302.56|2303.43|2302.93|2303.06|2302.56|19
1643879230000|2022-02-03 09:07:10|2303.18|2302.68|2303.06|2302.56|2303.31|2302.81|2302.93|2302.43|10
1643879240000|2022-02-03 09:07:20|2302.81|2302.31|2303.06|2302.56|2303.18|2302.68|2302.81|2302.31|24
1643879250000|2022-02-03 09:07:30|2302.93|2302.43|2302.93|2302.43|2303.06|2302.56|2302.81|2302.31|15
1643879260000|2022-02-03 09:07:40|2303.06|2302.56|2303.06|2302.56|2303.18|2302.68|2303.06|2302.56|11
1643879270000|2022-02-03 09:07:50|2303.31|2302.81|2303.68|2303.18|2303.93|2303.43|2303.06|2302.56|35
1643879280000|2022-02-03 09:08:00|2303.56|2303.06|2303.06|2302.56|2303.56|2303.06|2302.81|2302.31|32
1643879290000|2022-02-03 09:08:10|2302.93|2302.43|2302.81|2302.31|2303.06|2302.56|2302.68|2302.18|19
1643879300000|2022-02-03 09:08:20|2302.68|2302.18|2303.06|2302.56|2303.06|2302.56|2302.56|2302.06|13
1643879310000|2022-02-03 09:08:30|2302.93|2302.43|2303.18|2302.68|2303.31|2302.81|2302.56|2302.06|42
1643879320000|2022-02-03 09:08:40|2303.31|2302.81|2303.18|2302.68|2303.56|2303.06|2303.06|2302.56|24
1643879330000|2022-02-03 09:08:50|2303.06|2302.56|2302.81|2302.31|2303.43|2302.93|2302.81|2302.31|18
1643879340000|2022-02-03 09:09:00|2302.93|2302.43|2302.81|2302.31|2303.06|2302.56|2302.31|2301.81|45
1643879350000|2022-02-03 09:09:10|2302.68|2302.18|2302.56|2302.06|2302.68|2302.18|2302.31|2301.81|10
1643879360000|2022-02-03 09:09:20|2302.43|2301.93|2302.56|2302.06|2302.68|2302.18|2302.31|2301.81|12
1643879370000|2022-02-03 09:09:30|2302.43|2301.93|2302.68|2302.18|2302.81|2302.31|2302.31|2301.81|14
1643879380000|2022-02-03 09:09:40|2302.56|2302.06|2302.56|2302.06|2302.68|2302.18|2302.31|2301.81|4
1643879390000|2022-02-03 09:09:50|2302.81|2302.31|2302.81|2302.31|2302.81|2302.31|2302.81|2302.31|3
1643879400000|2022-02-03 09:10:00|2302.68|2302.18|2302.31|2301.81|2302.68|2302.18|2302.31|2301.81|39
1643879410000|2022-02-03 09:10:10|2302.18|2301.68|2301.31|2300.81|2302.18|2301.68|2301.31|2300.81|48
1643879420000|2022-02-03 09:10:20|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.18|2300.68|25
1643879430000|2022-02-03 09:10:30|2301.56|2301.06|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|33
1643879440000|2022-02-03 09:10:40|2301.43|2300.93|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|63
1643879450000|2022-02-03 09:10:50|2301.18|2300.68|2301.56|2301.06|2301.56|2301.06|2300.81|2300.31|66
1643879460000|2022-02-03 09:11:00|2301.43|2300.93|2301.31|2300.81|2301.81|2301.31|2301.31|2300.81|20
1643879470000|2022-02-03 09:11:10|2301.06|2300.56|2301.31|2300.81|2301.43|2300.93|2301.06|2300.56|49
1643879480000|2022-02-03 09:11:20|2301.43|2300.93|2301.56|2301.06|2301.56|2301.06|2301.43|2300.93|37
1643879490000|2022-02-03 09:11:30|2301.31|2300.81|2300.93|2300.43|2301.31|2300.81|2300.81|2300.31|29
1643879500000|2022-02-03 09:11:40|2300.81|2300.31|2300.56|2300.06|2300.93|2300.43|2300.31|2299.81|36
1643879510000|2022-02-03 09:11:50|2300.43|2299.93|2300.06|2299.56|2300.56|2300.06|2300.06|2299.56|39
1643879520000|2022-02-03 09:12:00|2300.18|2299.68|2300.81|2300.31|2300.81|2300.31|2300.06|2299.56|26
1643879530000|2022-02-03 09:12:10|2300.68|2300.18|2300.56|2300.06|2300.81|2300.31|2300.31|2299.81|21
1643879540000|2022-02-03 09:12:20|2300.43|2299.93|2300.56|2300.06|2300.68|2300.18|2300.43|2299.93|12
1643879550000|2022-02-03 09:12:30|2300.43|2299.93|2300.31|2299.81|2300.56|2300.06|2300.06|2299.56|17
1643879560000|2022-02-03 09:12:40|2300.43|2299.93|2300.43|2299.93|2300.56|2300.06|2300.31|2299.81|29
1643879570000|2022-02-03 09:12:50|2300.31|2299.81|2299.81|2299.31|2300.56|2300.06|2299.81|2299.31|27
1643879580000|2022-02-03 09:13:00|2299.93|2299.43|2300.06|2299.56|2300.06|2299.56|2299.81|2299.31|16
1643879590000|2022-02-03 09:13:10|2300.18|2299.68|2300.56|2300.06|2300.81|2300.31|2300.18|2299.68|19
1643879600000|2022-02-03 09:13:20|2300.43|2299.93|2300.31|2299.81|2300.43|2299.93|2300.06|2299.56|5
1643879610000|2022-02-03 09:13:30|2300.06|2299.56|2300.56|2300.06|2300.56|2300.06|2300.06|2299.56|30
1643879620000|2022-02-03 09:13:40|2300.31|2299.81|2300.56|2300.06|2300.56|2300.06|2300.31|2299.81|17
1643879630000|2022-02-03 09:13:50|2300.68|2300.18|2300.56|2300.06|2300.81|2300.31|2300.56|2300.06|13
1643879640000|2022-02-03 09:14:00|2300.43|2299.93|2301.56|2301.06|2301.56|2301.06|2300.31|2299.81|42
1643879650000|2022-02-03 09:14:10|2301.43|2300.93|2301.56|2301.06|2301.81|2301.31|2301.31|2300.81|36
1643879660000|2022-02-03 09:14:20|2301.68|2301.18|2301.81|2301.31|2302.06|2301.56|2301.56|2301.06|24
1643879670000|2022-02-03 09:14:30|2301.68|2301.18|2301.43|2300.93|2301.68|2301.18|2301.31|2300.81|13
1643879680000|2022-02-03 09:14:40|2301.56|2301.06|2301.43|2300.93|2301.81|2301.31|2301.31|2300.81|92
1643879690000|2022-02-03 09:14:50|2301.56|2301.06|2301.43|2300.93|2301.56|2301.06|2301.31|2300.81|23
1643879700000|2022-02-03 09:15:00|2301.56|2301.06|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|14
1643879710000|2022-02-03 09:15:10|2301.43|2300.93|2301.31|2300.81|2301.56|2301.06|2301.18|2300.68|30
1643879720000|2022-02-03 09:15:20|2301.43|2300.93|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|22
1643879730000|2022-02-03 09:15:30|2300.56|2300.06|2300.56|2300.06|2300.56|2300.06|2300.31|2299.81|72
1643879740000|2022-02-03 09:15:40|2300.68|2300.18|2300.56|2300.06|2300.68|2300.18|2300.56|2300.06|8
1643879750000|2022-02-03 09:15:50|2300.43|2299.93|2300.31|2299.81|2300.43|2299.93|2300.31|2299.81|12
1643879760000|2022-02-03 09:16:00|2300.06|2299.56|2300.31|2299.81|2300.56|2300.06|2300.06|2299.56|28
1643879770000|2022-02-03 09:16:10|2300.18|2299.68|2300.06|2299.56|2300.31|2299.81|2300.06|2299.56|4
1643879780000|2022-02-03 09:16:20|2300.18|2299.68|2300.06|2299.56|2300.31|2299.81|2300.06|2299.56|72
1643879790000|2022-02-03 09:16:30|2299.93|2299.43|2300.06|2299.56|2300.06|2299.56|2299.93|2299.43|25
1643879800000|2022-02-03 09:16:40|||||||||2
1643879810000|2022-02-03 09:16:50|2299.93|2299.43|2300.56|2300.06|2300.56|2300.06|2299.93|2299.43|97
1643879820000|2022-02-03 09:17:00|2300.43|2299.93|2300.31|2299.81|2300.56|2300.06|2300.31|2299.81|73
1643879830000|2022-02-03 09:17:10|2300.56|2300.06|2300.56|2300.06|2300.56|2300.06|2300.56|2300.06|10
1643879840000|2022-02-03 09:17:20|2300.81|2300.31|2301.31|2300.81|2301.31|2300.81|2300.81|2300.31|93
1643879850000|2022-02-03 09:17:30|2301.43|2300.93|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|15
1643879860000|2022-02-03 09:17:40|2301.56|2301.06|2301.93|2301.43|2302.06|2301.56|2301.56|2301.06|42
1643879870000|2022-02-03 09:17:50|2301.81|2301.31|2301.93|2301.43|2301.93|2301.43|2301.56|2301.06|66
1643879880000|2022-02-03 09:18:00|2302.06|2301.56|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|24
1643879890000|2022-02-03 09:18:10|||||||||4
1643879900000|2022-02-03 09:18:20|2301.93|2301.43|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|10
1643879910000|2022-02-03 09:18:30|2301.93|2301.43|2302.68|2302.18|2302.68|2302.18|2301.81|2301.31|16
1643879920000|2022-02-03 09:18:40|2302.81|2302.31|2302.31|2301.81|2302.81|2302.31|2302.31|2301.81|21
1643879930000|2022-02-03 09:18:50|2302.43|2301.93|2302.56|2302.06|2302.56|2302.06|2302.31|2301.81|42
1643879940000|2022-02-03 09:19:00|2302.43|2301.93|2302.81|2302.31|2302.81|2302.31|2302.31|2301.81|96
1643879950000|2022-02-03 09:19:10|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.68|2302.18|78
1643879960000|2022-02-03 09:19:20|2302.93|2302.43|2303.06|2302.56|2303.31|2302.81|2302.93|2302.43|63
1643879970000|2022-02-03 09:19:30|2303.18|2302.68|2303.06|2302.56|2303.18|2302.68|2303.06|2302.56|2
1643879980000|2022-02-03 09:19:40|2302.81|2302.31|2302.81|2302.31|2303.06|2302.56|2302.68|2302.18|97
1643879990000|2022-02-03 09:19:50|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.68|2302.18|133
1643880000000|2022-02-03 09:20:00|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.68|2302.18|57
1643880010000|2022-02-03 09:20:10|2302.68|2302.18|2302.81|2302.31|2302.93|2302.43|2302.68|2302.18|134
1643880020000|2022-02-03 09:20:20|2302.93|2302.43|2302.81|2302.31|2302.93|2302.43|2302.68|2302.18|16
1643880030000|2022-02-03 09:20:30|2302.68|2302.18|2303.06|2302.56|2303.06|2302.56|2302.56|2302.06|44
1643880040000|2022-02-03 09:20:40|2302.93|2302.43|2303.18|2302.68|2303.31|2302.81|2302.93|2302.43|57
1643880050000|2022-02-03 09:20:50|2303.06|2302.56|2303.31|2302.81|2303.31|2302.81|2302.93|2302.43|35
1643880060000|2022-02-03 09:21:00|2303.56|2303.06|2303.68|2303.18|2303.81|2303.31|2303.56|2303.06|70
1643880070000|2022-02-03 09:21:10|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|2303.31|2302.81|32
1643880080000|2022-02-03 09:21:20|2303.43|2302.93|2303.56|2303.06|2303.81|2303.31|2303.31|2302.81|18
1643880090000|2022-02-03 09:21:30|2303.68|2303.18|2303.56|2303.06|2303.81|2303.31|2303.56|2303.06|2
1643880100000|2022-02-03 09:21:40|2303.68|2303.18|2303.31|2302.81|2303.81|2303.31|2303.31|2302.81|69
1643880110000|2022-02-03 09:21:50|2303.18|2302.68|2303.06|2302.56|2303.31|2302.81|2302.93|2302.43|14
1643880120000|2022-02-03 09:22:00|2302.93|2302.43|2303.06|2302.56|2303.06|2302.56|2302.81|2302.31|4
1643880130000|2022-02-03 09:22:10|2302.93|2302.43|2302.81|2302.31|2303.06|2302.56|2302.81|2302.31|8
1643880140000|2022-02-03 09:22:20|2302.68|2302.18|2302.81|2302.31|2303.06|2302.56|2302.68|2302.18|96
1643880150000|2022-02-03 09:22:30|2302.93|2302.43|2303.06|2302.56|2303.06|2302.56|2302.81|2302.31|33
1643880160000|2022-02-03 09:22:40|2303.31|2302.81|2303.06|2302.56|2303.43|2302.93|2303.06|2302.56|30
1643880170000|2022-02-03 09:22:50|2303.18|2302.68|2303.31|2302.81|2303.31|2302.81|2303.18|2302.68|0
1643880180000|2022-02-03 09:23:00|2303.56|2303.06|2303.56|2303.06|2303.93|2303.43|2303.56|2303.06|37
1643880190000|2022-02-03 09:23:10|2303.31|2302.81|2303.56|2303.06|2303.56|2303.06|2303.31|2302.81|7
1643880200000|2022-02-03 09:23:20|2303.43|2302.93|2303.31|2302.81|2303.43|2302.93|2303.31|2302.81|15
1643880210000|2022-02-03 09:23:30|2303.18|2302.68|2303.31|2302.81|2303.31|2302.81|2303.06|2302.56|16
1643880220000|2022-02-03 09:23:40|2303.56|2303.06|2303.06|2302.56|2303.56|2303.06|2303.06|2302.56|32
1643880230000|2022-02-03 09:23:50|2303.18|2302.68|2303.06|2302.56|2303.18|2302.68|2302.81|2302.31|35
1643880240000|2022-02-03 09:24:00|2302.93|2302.43|2302.81|2302.31|2302.93|2302.43|2302.81|2302.31|29
1643880250000|2022-02-03 09:24:10|2302.93|2302.43|2302.93|2302.43|2303.06|2302.56|2302.81|2302.31|6
1643880260000|2022-02-03 09:24:20|2303.06|2302.56|2303.43|2302.93|2303.56|2303.06|2303.06|2302.56|56
1643880270000|2022-02-03 09:24:30|2303.31|2302.81|2303.93|2303.43|2304.18|2303.68|2303.31|2302.81|27
1643880280000|2022-02-03 09:24:40|2303.81|2303.31|2303.81|2303.31|2304.18|2303.68|2303.81|2303.31|8
1643880290000|2022-02-03 09:24:50|2303.56|2303.06|2303.68|2303.18|2303.81|2303.31|2303.56|2303.06|27
1643880300000|2022-02-03 09:25:00|2303.81|2303.31|2304.06|2303.56|2304.06|2303.56|2303.56|2303.06|3
1643880310000|2022-02-03 09:25:10|2304.18|2303.68|2304.56|2304.06|2304.56|2304.06|2304.06|2303.56|39
1643880320000|2022-02-03 09:25:20|2304.43|2303.93|2305.06|2304.56|2305.06|2304.56|2304.43|2303.93|38
1643880330000|2022-02-03 09:25:30|2304.93|2304.43|2305.18|2304.68|2305.18|2304.68|2304.93|2304.43|7
1643880340000|2022-02-03 09:25:40|2305.06|2304.56|2305.56|2305.06|2305.81|2305.31|2305.06|2304.56|496
1643880350000|2022-02-03 09:25:50|2305.68|2305.18|2306.06|2305.56|2306.06|2305.56|2305.56|2305.06|22
1643880360000|2022-02-03 09:26:00|2305.93|2305.43|2305.81|2305.31|2306.06|2305.56|2305.81|2305.31|31
1643880370000|2022-02-03 09:26:10|2305.93|2305.43|2305.81|2305.31|2306.06|2305.56|2305.81|2305.31|10
1643880380000|2022-02-03 09:26:20|2305.68|2305.18|2305.81|2305.31|2306.06|2305.56|2305.68|2305.18|44
1643880390000|2022-02-03 09:26:30|||||||||22
1643880400000|2022-02-03 09:26:40|||||||||7
1643880410000|2022-02-03 09:26:50|||||||||49
1643880420000|2022-02-03 09:27:00|2305.68|2305.18|2305.81|2305.31|2305.81|2305.31|2305.68|2305.18|45
1643880430000|2022-02-03 09:27:10|2305.68|2305.18|2305.43|2304.93|2305.81|2305.31|2305.43|2304.93|118
1643880440000|2022-02-03 09:27:20|2305.56|2305.06|2305.56|2305.06|2305.56|2305.06|2305.31|2304.81|9
1643880450000|2022-02-03 09:27:30|2305.68|2305.18|2305.93|2305.43|2306.06|2305.56|2305.68|2305.18|20
1643880460000|2022-02-03 09:27:40|2305.81|2305.31|2305.81|2305.31|2306.06|2305.56|2305.81|2305.31|3
1643880470000|2022-02-03 09:27:50|2305.68|2305.18|2305.56|2305.06|2305.68|2305.18|2305.43|2304.93|33
1643880480000|2022-02-03 09:28:00|||||||||27
1643880490000|2022-02-03 09:28:10|2305.43|2304.93|2304.81|2304.31|2305.43|2304.93|2304.56|2304.06|28
1643880500000|2022-02-03 09:28:20|2305.06|2304.56|2305.06|2304.56|2305.06|2304.56|2304.81|2304.31|12
1643880510000|2022-02-03 09:28:30|2305.18|2304.68|2304.93|2304.43|2305.31|2304.81|2304.81|2304.31|29
1643880520000|2022-02-03 09:28:40|2304.81|2304.31|2304.81|2304.31|2305.06|2304.56|2304.81|2304.31|6
1643880530000|2022-02-03 09:28:50|2304.68|2304.18|2304.06|2303.56|2304.68|2304.18|2304.06|2303.56|39
1643880540000|2022-02-03 09:29:00|2303.81|2303.31|2303.81|2303.31|2303.81|2303.31|2303.68|2303.18|43
1643880550000|2022-02-03 09:29:10|2303.68|2303.18|2304.93|2304.43|2304.93|2304.43|2303.68|2303.18|42
1643880560000|2022-02-03 09:29:20|2304.81|2304.31|2305.06|2304.56|2305.06|2304.56|2304.81|2304.31|11
1643880570000|2022-02-03 09:29:30|2305.31|2304.81|2305.06|2304.56|2305.31|2304.81|2305.06|2304.56|10
1643880580000|2022-02-03 09:29:40|2304.81|2304.31|2305.06|2304.56|2305.06|2304.56|2304.81|2304.31|9
1643880590000|2022-02-03 09:29:50|2304.81|2304.31|2305.06|2304.56|2305.06|2304.56|2304.81|2304.31|36
1643880600000|2022-02-03 09:30:00|2305.18|2304.68|2305.31|2304.81|2305.31|2304.81|2305.06|2304.56|13
1643880610000|2022-02-03 09:30:10|2305.56|2305.06|2305.31|2304.81|2305.56|2305.06|2305.31|2304.81|46
1643880620000|2022-02-03 09:30:20|2305.06|2304.56|2305.31|2304.81|2305.31|2304.81|2305.06|2304.56|35
1643880630000|2022-02-03 09:30:30|2305.18|2304.68|2304.81|2304.31|2305.18|2304.68|2304.56|2304.06|33
1643880640000|2022-02-03 09:30:40|2304.68|2304.18|2304.56|2304.06|2304.81|2304.31|2304.56|2304.06|19
1643880650000|2022-02-03 09:30:50|2304.43|2303.93|2304.56|2304.06|2304.81|2304.31|2304.06|2303.56|40
1643880660000|2022-02-03 09:31:00|2304.43|2303.93|2304.31|2303.81|2304.43|2303.93|2304.31|2303.81|14
1643880670000|2022-02-03 09:31:10|2304.18|2303.68|2304.31|2303.81|2304.31|2303.81|2304.06|2303.56|18
1643880680000|2022-02-03 09:31:20|2304.18|2303.68|2304.93|2304.43|2305.31|2304.81|2304.18|2303.68|31
1643880690000|2022-02-03 09:31:30|2304.81|2304.31|2304.31|2303.81|2304.81|2304.31|2304.31|2303.81|6
1643880700000|2022-02-03 09:31:40|2304.43|2303.93|2304.56|2304.06|2304.56|2304.06|2304.43|2303.93|0
1643880710000|2022-02-03 09:31:50|2304.43|2303.93|2304.43|2303.93|2304.56|2304.06|2304.31|2303.81|40
1643880720000|2022-02-03 09:32:00|2304.31|2303.81|2304.43|2303.93|2304.81|2304.31|2304.31|2303.81|10
1643880730000|2022-02-03 09:32:10|2304.31|2303.81|2304.31|2303.81|2304.31|2303.81|2303.93|2303.43|11
1643880740000|2022-02-03 09:32:20|2304.18|2303.68|2304.06|2303.56|2304.18|2303.68|2303.93|2303.43|20
1643880750000|2022-02-03 09:32:30|2303.93|2303.43|2304.06|2303.56|2304.56|2304.06|2303.81|2303.31|22
1643880760000|2022-02-03 09:32:40|2304.18|2303.68|2304.06|2303.56|2304.31|2303.81|2304.06|2303.56|12
1643880770000|2022-02-03 09:32:50|2303.93|2303.43|2303.81|2303.31|2304.06|2303.56|2303.81|2303.31|36
1643880780000|2022-02-03 09:33:00|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|2303.93|2303.43|14
1643880790000|2022-02-03 09:33:10|2304.18|2303.68|2304.18|2303.68|2304.31|2303.81|2304.06|2303.56|4
1643880800000|2022-02-03 09:33:20|2304.06|2303.56|2304.18|2303.68|2304.31|2303.81|2304.06|2303.56|8
1643880810000|2022-02-03 09:33:30|2304.31|2303.81|2304.06|2303.56|2304.31|2303.81|2304.06|2303.56|1
1643880820000|2022-02-03 09:33:40|2304.31|2303.81|2303.81|2303.31|2304.31|2303.81|2303.81|2303.31|21
1643880830000|2022-02-03 09:33:50|2303.93|2303.43|2304.56|2304.06|2304.56|2304.06|2303.93|2303.43|28
1643880840000|2022-02-03 09:34:00|2304.68|2304.18|2304.93|2304.43|2305.06|2304.56|2304.68|2304.18|25
1643880850000|2022-02-03 09:34:10|2305.06|2304.56|2304.81|2304.31|2305.06|2304.56|2304.81|2304.31|5
1643880860000|2022-02-03 09:34:20|2304.93|2304.43|2305.06|2304.56|2305.06|2304.56|2304.93|2304.43|7
1643880870000|2022-02-03 09:34:30|2305.18|2304.68|2305.06|2304.56|2305.31|2304.81|2305.06|2304.56|18
1643880880000|2022-02-03 09:34:40|2305.18|2304.68|2305.18|2304.68|2305.31|2304.81|2305.06|2304.56|22
1643880890000|2022-02-03 09:34:50|2305.06|2304.56|2305.06|2304.56|2305.18|2304.68|2305.06|2304.56|4
1643880900000|2022-02-03 09:35:00|2305.18|2304.68|2305.06|2304.56|2305.18|2304.68|2305.06|2304.56|35
1643880910000|2022-02-03 09:35:10|2304.93|2304.43|2304.43|2303.93|2304.93|2304.43|2304.31|2303.81|46
1643880920000|2022-02-03 09:35:20|2304.31|2303.81|2304.18|2303.68|2304.31|2303.81|2304.06|2303.56|7
1643880930000|2022-02-03 09:35:30|2304.06|2303.56|2303.81|2303.31|2304.31|2303.81|2303.81|2303.31|8
1643880940000|2022-02-03 09:35:40|2303.68|2303.18|2303.06|2302.56|2303.68|2303.18|2303.06|2302.56|28
1643880950000|2022-02-03 09:35:50|2303.18|2302.68|2302.93|2302.43|2303.18|2302.68|2302.81|2302.31|2
1643880960000|2022-02-03 09:36:00|2302.81|2302.31|2303.31|2302.81|2303.31|2302.81|2302.81|2302.31|17
1643880970000|2022-02-03 09:36:10|2303.56|2303.06|2303.18|2302.68|2303.56|2303.06|2303.06|2302.56|9
1643880980000|2022-02-03 09:36:20|2303.06|2302.56|2303.06|2302.56|2303.06|2302.56|2302.81|2302.31|14
1643880990000|2022-02-03 09:36:30|2302.81|2302.31|2303.06|2302.56|2303.06|2302.56|2302.81|2302.31|40
1643881000000|2022-02-03 09:36:40|2302.81|2302.31|2302.43|2301.93|2302.81|2302.31|2302.43|2301.93|13
1643881010000|2022-02-03 09:36:50|2302.56|2302.06|2302.06|2301.56|2302.56|2302.06|2302.06|2301.56|41
1643881020000|2022-02-03 09:37:00|2302.18|2301.68|2302.06|2301.56|2302.31|2301.81|2301.93|2301.43|29
1643881030000|2022-02-03 09:37:10|2302.31|2301.81|2302.06|2301.56|2302.31|2301.81|2301.93|2301.43|16
1643881040000|2022-02-03 09:37:20|2302.31|2301.81|2302.31|2301.81|2302.31|2301.81|2302.06|2301.56|3
1643881050000|2022-02-03 09:37:30|2302.43|2301.93|2302.31|2301.81|2302.81|2302.31|2302.31|2301.81|20
1643881060000|2022-02-03 09:37:40|2302.43|2301.93|2302.31|2301.81|2302.56|2302.06|2302.31|2301.81|22
1643881070000|2022-02-03 09:37:50|2302.18|2301.68|2302.56|2302.06|2302.56|2302.06|2302.18|2301.68|23
1643881080000|2022-02-03 09:38:00|2302.81|2302.31|2302.06|2301.56|2302.81|2302.31|2302.06|2301.56|10
1643881090000|2022-02-03 09:38:10|2301.81|2301.31|2301.68|2301.18|2302.06|2301.56|2301.68|2301.18|22
1643881100000|2022-02-03 09:38:20|2301.56|2301.06|2301.93|2301.43|2302.06|2301.56|2301.56|2301.06|16
1643881110000|2022-02-03 09:38:30|2301.81|2301.31|2301.56|2301.06|2301.81|2301.31|2301.56|2301.06|17
1643881120000|2022-02-03 09:38:40|2301.43|2300.93|2301.56|2301.06|2301.81|2301.31|2301.31|2300.81|9
1643881130000|2022-02-03 09:38:50|2301.81|2301.31|2301.68|2301.18|2301.93|2301.43|2301.56|2301.06|5
1643881140000|2022-02-03 09:39:00|2301.56|2301.06|2301.56|2301.06|2301.81|2301.31|2301.56|2301.06|11
1643881150000|2022-02-03 09:39:10|2301.68|2301.18|2301.81|2301.31|2301.81|2301.31|2301.31|2300.81|26
1643881160000|2022-02-03 09:39:20|2301.93|2301.43|2301.81|2301.31|2301.93|2301.43|2301.81|2301.31|0
1643881170000|2022-02-03 09:39:30|2301.93|2301.43|2302.06|2301.56|2302.06|2301.56|2301.93|2301.43|17
1643881180000|2022-02-03 09:39:40|2302.18|2301.68|2302.81|2302.31|2302.93|2302.43|2302.18|2301.68|29
1643881190000|2022-02-03 09:39:50|2302.68|2302.18|2302.56|2302.06|2302.68|2302.18|2302.31|2301.81|14
1643881200000|2022-02-03 09:40:00|2302.81|2302.31|2302.56|2302.06|2302.81|2302.31|2302.56|2302.06|19
1643881210000|2022-02-03 09:40:10|2302.31|2301.81|2302.31|2301.81|2302.31|2301.81|2302.31|2301.81|3
1643881220000|2022-02-03 09:40:20|2302.18|2301.68|2302.06|2301.56|2302.31|2301.81|2301.93|2301.43|16
1643881230000|2022-02-03 09:40:30|2301.93|2301.43|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|17
1643881240000|2022-02-03 09:40:40|2301.68|2301.18|2302.06|2301.56|2302.31|2301.81|2301.68|2301.18|25
1643881250000|2022-02-03 09:40:50|2302.18|2301.68|2302.06|2301.56|2302.18|2301.68|2302.06|2301.56|7
1643881260000|2022-02-03 09:41:00|2301.93|2301.43|2301.56|2301.06|2302.06|2301.56|2301.56|2301.06|19
1643881270000|2022-02-03 09:41:10|2301.43|2300.93|2301.56|2301.06|2301.56|2301.06|2301.43|2300.93|9
1643881280000|2022-02-03 09:41:20|2301.43|2300.93|2301.06|2300.56|2301.43|2300.93|2300.68|2300.18|31
1643881290000|2022-02-03 09:41:30|2300.93|2300.43|2300.81|2300.31|2301.06|2300.56|2300.56|2300.06|26
1643881300000|2022-02-03 09:41:40|2300.68|2300.18|2300.56|2300.06|2300.81|2300.31|2300.56|2300.06|1
1643881310000|2022-02-03 09:41:50|2300.31|2299.81|2301.31|2300.81|2301.31|2300.81|2300.31|2299.81|13
1643881320000|2022-02-03 09:42:00|2301.18|2300.68|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|14
1643881330000|2022-02-03 09:42:10|2301.18|2300.68|2301.43|2300.93|2301.93|2301.43|2301.18|2300.68|15
1643881340000|2022-02-03 09:42:20|2301.56|2301.06|2301.06|2300.56|2301.56|2301.06|2301.06|2300.56|2
1643881350000|2022-02-03 09:42:30|2300.81|2300.31|2300.56|2300.06|2301.06|2300.56|2300.56|2300.06|18
1643881360000|2022-02-03 09:42:40|2300.81|2300.31|2300.56|2300.06|2300.81|2300.31|2300.56|2300.06|26
1643881370000|2022-02-03 09:42:50|2300.68|2300.18|2300.68|2300.18|2300.81|2300.31|2300.56|2300.06|15
1643881380000|2022-02-03 09:43:00|2300.56|2300.06|2300.56|2300.06|2300.56|2300.06|2300.31|2299.81|13
1643881390000|2022-02-03 09:43:10|2300.31|2299.81|2300.06|2299.56|2300.56|2300.06|2300.06|2299.56|7
1643881400000|2022-02-03 09:43:20|2299.93|2299.43|2299.81|2299.31|2299.93|2299.43|2299.81|2299.31|19
1643881410000|2022-02-03 09:43:30|2299.93|2299.43|2300.06|2299.56|2300.06|2299.56|2299.81|2299.31|9
1643881420000|2022-02-03 09:43:40|2300.31|2299.81|2300.31|2299.81|2300.31|2299.81|2300.06|2299.56|13
1643881430000|2022-02-03 09:43:50|2300.18|2299.68|2300.56|2300.06|2300.81|2300.31|2300.06|2299.56|16
1643881440000|2022-02-03 09:44:00|2300.68|2300.18|2300.56|2300.06|2300.68|2300.18|2300.31|2299.81|27
1643881450000|2022-02-03 09:44:10|2300.81|2300.31|2300.81|2300.31|2300.81|2300.31|2300.56|2300.06|15
1643881460000|2022-02-03 09:44:20|2300.68|2300.18|2301.06|2300.56|2301.18|2300.68|2300.56|2300.06|7
1643881470000|2022-02-03 09:44:30|2301.18|2300.68|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|3
1643881480000|2022-02-03 09:44:40|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|12
1643881490000|2022-02-03 09:44:50|2301.43|2300.93|2301.43|2300.93|2301.56|2301.06|2301.31|2300.81|18
1643881500000|2022-02-03 09:45:00|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|2301.31|2300.81|4
1643881510000|2022-02-03 09:45:10|2301.81|2301.31|2301.56|2301.06|2301.81|2301.31|2301.56|2301.06|26
1643881520000|2022-02-03 09:45:20|2301.68|2301.18|2302.06|2301.56|2302.06|2301.56|2301.56|2301.06|15
1643881530000|2022-02-03 09:45:30|2301.93|2301.43|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|6
1643881540000|2022-02-03 09:45:40|2301.68|2301.18|2301.56|2301.06|2301.68|2301.18|2301.43|2300.93|11
1643881550000|2022-02-03 09:45:50|2301.43|2300.93|2301.68|2301.18|2301.68|2301.18|2301.06|2300.56|34
1643881560000|2022-02-03 09:46:00|2301.56|2301.06|2301.93|2301.43|2302.31|2301.81|2301.56|2301.06|31
1643881570000|2022-02-03 09:46:10|2301.81|2301.31|2302.06|2301.56|2302.31|2301.81|2301.81|2301.31|16
1643881580000|2022-02-03 09:46:20|2301.93|2301.43|2301.56|2301.06|2302.06|2301.56|2301.56|2301.06|6
1643881590000|2022-02-03 09:46:30|2301.68|2301.18|2301.56|2301.06|2301.68|2301.18|2301.56|2301.06|9
1643881600000|2022-02-03 09:46:40|2301.81|2301.31|2302.06|2301.56|2302.06|2301.56|2301.68|2301.18|10
1643881610000|2022-02-03 09:46:50|2302.31|2301.81|2302.31|2301.81|2302.31|2301.81|2302.31|2301.81|2
1643881620000|2022-02-03 09:47:00|2302.43|2301.93|2301.81|2301.31|2302.43|2301.93|2301.81|2301.31|38
1643881630000|2022-02-03 09:47:10|2301.93|2301.43|2302.56|2302.06|2302.56|2302.06|2301.93|2301.43|32
1643881640000|2022-02-03 09:47:20|2302.43|2301.93|2302.18|2301.68|2302.56|2302.06|2302.06|2301.56|26
1643881650000|2022-02-03 09:47:30|2302.31|2301.81|2302.06|2301.56|2302.31|2301.81|2302.06|2301.56|4
1643881660000|2022-02-03 09:47:40|2302.18|2301.68|2302.31|2301.81|2302.31|2301.81|2302.18|2301.68|23
1643881670000|2022-02-03 09:47:50|2302.18|2301.68|2302.06|2301.56|2302.18|2301.68|2302.06|2301.56|14
1643881680000|2022-02-03 09:48:00|2301.93|2301.43|2302.06|2301.56|2302.06|2301.56|2301.81|2301.31|23
1643881690000|2022-02-03 09:48:10|2302.31|2301.81|2302.43|2301.93|2302.56|2302.06|2302.31|2301.81|22
1643881700000|2022-02-03 09:48:20|2302.56|2302.06|2302.56|2302.06|2302.81|2302.31|2302.56|2302.06|36
1643881710000|2022-02-03 09:48:30|2302.68|2302.18|2302.31|2301.81|2302.68|2302.18|2302.18|2301.68|24
1643881720000|2022-02-03 09:48:40|2302.56|2302.06|2302.68|2302.18|2302.81|2302.31|2302.56|2302.06|11
1643881730000|2022-02-03 09:48:50|2302.56|2302.06|2302.56|2302.06|2302.68|2302.18|2302.56|2302.06|4
1643881740000|2022-02-03 09:49:00|2302.31|2301.81|2302.06|2301.56|2302.31|2301.81|2302.06|2301.56|24
1643881750000|2022-02-03 09:49:10|2301.93|2301.43|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|6
1643881760000|2022-02-03 09:49:20|2301.68|2301.18|2301.81|2301.31|2301.81|2301.31|2301.56|2301.06|13
1643881770000|2022-02-03 09:49:30|2301.68|2301.18|2301.56|2301.06|2301.81|2301.31|2301.56|2301.06|9
1643881780000|2022-02-03 09:49:40|2301.43|2300.93|2301.81|2301.31|2301.81|2301.31|2301.43|2300.93|15
1643881790000|2022-02-03 09:49:50|2301.56|2301.06|2301.68|2301.18|2301.81|2301.31|2301.56|2301.06|10
1643881800000|2022-02-03 09:50:00|2301.81|2301.31|2301.43|2300.93|2301.81|2301.31|2301.31|2300.81|10
1643881810000|2022-02-03 09:50:10|2301.31|2300.81|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|15
1643881820000|2022-02-03 09:50:20|2301.43|2300.93|2301.06|2300.56|2301.56|2301.06|2300.93|2300.43|19
1643881830000|2022-02-03 09:50:30|2300.93|2300.43|2300.56|2300.06|2300.93|2300.43|2300.56|2300.06|19
1643881840000|2022-02-03 09:50:40|||||||||11
1643881850000|2022-02-03 09:50:50|2300.43|2299.93|2300.31|2299.81|2300.56|2300.06|2300.31|2299.81|8
1643881860000|2022-02-03 09:51:00|2300.56|2300.06|2300.56|2300.06|2300.81|2300.31|2300.56|2300.06|18
1643881870000|2022-02-03 09:51:10|2300.68|2300.18|2300.56|2300.06|2301.06|2300.56|2300.56|2300.06|26
1643881880000|2022-02-03 09:51:20|2300.31|2299.81|2300.06|2299.56|2300.31|2299.81|2300.06|2299.56|18
1643881890000|2022-02-03 09:51:30|2300.18|2299.68|2300.31|2299.81|2300.31|2299.81|2300.06|2299.56|23
1643881900000|2022-02-03 09:51:40|2300.43|2299.93|2300.56|2300.06|2300.56|2300.06|2300.31|2299.81|11
1643881910000|2022-02-03 09:51:50|2300.43|2299.93|2300.31|2299.81|2300.56|2300.06|2300.31|2299.81|13
1643881920000|2022-02-03 09:52:00|2300.18|2299.68|2300.31|2299.81|2300.31|2299.81|2300.06|2299.56|16
1643881930000|2022-02-03 09:52:10|2300.18|2299.68|2300.06|2299.56|2300.31|2299.81|2300.06|2299.56|12
1643881940000|2022-02-03 09:52:20|2299.93|2299.43|2300.06|2299.56|2300.18|2299.68|2299.81|2299.31|22
1643881950000|2022-02-03 09:52:30|2299.93|2299.43|2299.68|2299.18|2300.06|2299.56|2299.68|2299.18|7
1643881960000|2022-02-03 09:52:40|2299.56|2299.06|2299.56|2299.06|2299.81|2299.31|2299.56|2299.06|12
1643881970000|2022-02-03 09:52:50|||||||||14
1643881980000|2022-02-03 09:53:00|2299.81|2299.31|2299.81|2299.31|2299.81|2299.31|2299.31|2298.81|53
1643881990000|2022-02-03 09:53:10|||||||||13
1643882000000|2022-02-03 09:53:20|2299.93|2299.43|2299.93|2299.43|2300.06|2299.56|2299.81|2299.31|38
1643882010000|2022-02-03 09:53:30|2299.81|2299.31|2299.81|2299.31|2299.81|2299.31|2299.68|2299.18|9
1643882020000|2022-02-03 09:53:40|2300.06|2299.56|2299.81|2299.31|2300.31|2299.81|2299.81|2299.31|46
1643882030000|2022-02-03 09:53:50|2299.93|2299.43|2300.06|2299.56|2300.06|2299.56|2299.81|2299.31|5
1643882040000|2022-02-03 09:54:00|2300.31|2299.81|2300.31|2299.81|2300.31|2299.81|2300.06|2299.56|13
1643882050000|2022-02-03 09:54:10|2300.18|2299.68|2299.56|2299.06|2300.18|2299.68|2299.56|2299.06|20
1643882060000|2022-02-03 09:54:20|2299.43|2298.93|2299.56|2299.06|2299.56|2299.06|2299.31|2298.81|7
1643882070000|2022-02-03 09:54:30|2299.43|2298.93|2299.06|2298.56|2299.56|2299.06|2299.06|2298.56|23
1643882080000|2022-02-03 09:54:40|2299.18|2298.68|2298.93|2298.43|2299.31|2298.81|2298.81|2298.31|15
1643882090000|2022-02-03 09:54:50|2299.06|2298.56|2298.56|2298.06|2299.06|2298.56|2298.56|2298.06|24
1643882100000|2022-02-03 09:55:00|2298.81|2298.31|2298.56|2298.06|2298.81|2298.31|2298.56|2298.06|27
1643882110000|2022-02-03 09:55:10|2298.31|2297.81|2298.93|2298.43|2299.06|2298.56|2298.31|2297.81|36
1643882120000|2022-02-03 09:55:20|2299.06|2298.56|2298.81|2298.31|2299.06|2298.56|2298.56|2298.06|30
1643882130000|2022-02-03 09:55:30|2298.93|2298.43|2298.93|2298.43|2299.06|2298.56|2298.81|2298.31|13
1643882140000|2022-02-03 09:55:40|2299.06|2298.56|2299.31|2298.81|2299.31|2298.81|2299.06|2298.56|18
1643882150000|2022-02-03 09:55:50|2299.18|2298.68|2299.06|2298.56|2299.31|2298.81|2298.93|2298.43|6
1643882160000|2022-02-03 09:56:00|2299.31|2298.81|2299.56|2299.06|2299.56|2299.06|2299.31|2298.81|39
1643882170000|2022-02-03 09:56:10|||||||||27
1643882180000|2022-02-03 09:56:20|2299.43|2298.93|2299.31|2298.81|2299.43|2298.93|2299.18|2298.68|28
1643882190000|2022-02-03 09:56:30|2299.56|2299.06|2299.81|2299.31|2299.81|2299.31|2299.56|2299.06|26
1643882200000|2022-02-03 09:56:40|2299.56|2299.06|2299.68|2299.18|2299.81|2299.31|2299.56|2299.06|30
1643882210000|2022-02-03 09:56:50|2299.56|2299.06|2299.06|2298.56|2299.56|2299.06|2299.06|2298.56|25
1643882220000|2022-02-03 09:57:00|2299.18|2298.68|2299.06|2298.56|2299.31|2298.81|2299.06|2298.56|23
1643882230000|2022-02-03 09:57:10|2298.93|2298.43|2299.06|2298.56|2299.06|2298.56|2298.81|2298.31|12
1643882240000|2022-02-03 09:57:20|2298.93|2298.43|2298.81|2298.31|2299.06|2298.56|2298.81|2298.31|9
1643882250000|2022-02-03 09:57:30|2298.68|2298.18|2297.81|2297.31|2298.81|2298.31|2297.81|2297.31|47
1643882260000|2022-02-03 09:57:40|2297.68|2297.18|2297.81|2297.31|2297.81|2297.31|2297.68|2297.18|72
1643882270000|2022-02-03 09:57:50|2297.68|2297.18|2297.56|2297.06|2297.68|2297.18|2297.56|2297.06|4
1643882280000|2022-02-03 09:58:00|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.31|2296.81|38
1643882290000|2022-02-03 09:58:10|2297.43|2296.93|2297.31|2296.81|2297.56|2297.06|2297.31|2296.81|32
1643882300000|2022-02-03 09:58:20|2297.18|2296.68|2297.31|2296.81|2297.31|2296.81|2297.06|2296.56|49
1643882310000|2022-02-03 09:58:30|2297.18|2296.68|2297.56|2297.06|2297.56|2297.06|2297.06|2296.56|16
1643882320000|2022-02-03 09:58:40|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.31|2296.81|21
1643882330000|2022-02-03 09:58:50|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.43|2296.93|9
1643882340000|2022-02-03 09:59:00|2297.81|2297.31|2298.06|2297.56|2298.06|2297.56|2297.81|2297.31|88
1643882350000|2022-02-03 09:59:10|2297.81|2297.31|2298.31|2297.81|2298.31|2297.81|2297.81|2297.31|73
1643882370000|2022-02-03 09:59:30|2298.18|2297.68|2298.18|2297.68|2298.31|2297.81|2298.06|2297.56|15
1643882380000|2022-02-03 09:59:40|2298.31|2297.81|2298.56|2298.06|2298.56|2298.06|2298.06|2297.56|29
1643882390000|2022-02-03 09:59:50|2298.81|2298.31|2299.06|2298.56|2299.31|2298.81|2298.81|2298.31|41
1643882400000|2022-02-03 10:00:00|2298.93|2298.43|2299.06|2298.56|2299.31|2298.81|2298.81|2298.31|33
1643882410000|2022-02-03 10:00:10|2298.93|2298.43|2298.31|2297.81|2298.93|2298.43|2298.31|2297.81|7
1643882420000|2022-02-03 10:00:20|2298.06|2297.56|2298.31|2297.81|2298.31|2297.81|2298.06|2297.56|16
1643882430000|2022-02-03 10:00:30|2298.18|2297.68|2298.31|2297.81|2298.31|2297.81|2298.06|2297.56|7
1643882450000|2022-02-03 10:00:50|2298.43|2297.93|2298.31|2297.81|2298.56|2298.06|2298.31|2297.81|18
1643882460000|2022-02-03 10:01:00|2298.06|2297.56|2298.56|2298.06|2298.56|2298.06|2298.06|2297.56|18
1643882470000|2022-02-03 10:01:10|2298.43|2297.93|2298.31|2297.81|2298.56|2298.06|2298.31|2297.81|19
1643882480000|2022-02-03 10:01:20|2298.43|2297.93|2298.56|2298.06|2298.56|2298.06|2298.31|2297.81|7
1643882490000|2022-02-03 10:01:30|2298.31|2297.81|2298.06|2297.56|2298.31|2297.81|2298.06|2297.56|19
1643882500000|2022-02-03 10:01:40|2298.31|2297.81|2298.43|2297.93|2298.56|2298.06|2298.31|2297.81|9
1643882510000|2022-02-03 10:01:50|2298.56|2298.06|2298.31|2297.81|2298.56|2298.06|2298.31|2297.81|11
1643882520000|2022-02-03 10:02:00|2298.43|2297.93|2298.06|2297.56|2298.56|2298.06|2298.06|2297.56|14
1643882530000|2022-02-03 10:02:10|2298.18|2297.68|2298.18|2297.68|2298.31|2297.81|2298.06|2297.56|34
1643882540000|2022-02-03 10:02:20|2298.31|2297.81|2298.31|2297.81|2298.31|2297.81|2298.06|2297.56|23
1643882550000|2022-02-03 10:02:30|2298.18|2297.68|2298.06|2297.56|2298.31|2297.81|2298.06|2297.56|20
1643882560000|2022-02-03 10:02:40|2298.31|2297.81|2298.06|2297.56|2298.31|2297.81|2298.06|2297.56|53
1643882570000|2022-02-03 10:02:50|2297.93|2297.43|2298.06|2297.56|2298.06|2297.56|2297.93|2297.43|31
1643882580000|2022-02-03 10:03:00|2298.31|2297.81|2298.43|2297.93|2298.56|2298.06|2298.06|2297.56|55
1643882590000|2022-02-03 10:03:10|2298.56|2298.06|2298.31|2297.81|2298.56|2298.06|2298.18|2297.68|0
1643882600000|2022-02-03 10:03:20|2298.43|2297.93|2298.56|2298.06|2298.56|2298.06|2298.31|2297.81|9
1643882610000|2022-02-03 10:03:30|2298.68|2298.18|2298.81|2298.31|2298.81|2298.31|2298.56|2298.06|30
1643882620000|2022-02-03 10:03:40|2299.06|2298.56|2299.18|2298.68|2299.56|2299.06|2299.06|2298.56|52
1643882630000|2022-02-03 10:03:50|2299.06|2298.56|2299.06|2298.56|2299.06|2298.56|2298.93|2298.43|4
1643882640000|2022-02-03 10:04:00|2298.93|2298.43|2298.68|2298.18|2298.93|2298.43|2298.56|2298.06|13
1643882650000|2022-02-03 10:04:10|2298.81|2298.31|2298.81|2298.31|2298.81|2298.31|2298.68|2298.18|3
1643882660000|2022-02-03 10:04:20|2298.68|2298.18|2298.56|2298.06|2298.81|2298.31|2298.56|2298.06|6
1643882670000|2022-02-03 10:04:30|2298.68|2298.18|2298.81|2298.31|2298.81|2298.31|2298.56|2298.06|26
1643882680000|2022-02-03 10:04:40|2298.93|2298.43|2298.56|2298.06|2299.06|2298.56|2298.56|2298.06|9
1643882690000|2022-02-03 10:04:50|2298.43|2297.93|2298.31|2297.81|2298.56|2298.06|2298.31|2297.81|5
1643882700000|2022-02-03 10:05:00|2298.18|2297.68|2298.06|2297.56|2298.31|2297.81|2298.06|2297.56|76
1643882710000|2022-02-03 10:05:10|2297.93|2297.43|2297.81|2297.31|2298.06|2297.56|2297.81|2297.31|97
1643882720000|2022-02-03 10:05:20|2297.68|2297.18|2297.81|2297.31|2297.81|2297.31|2297.56|2297.06|25
1643882730000|2022-02-03 10:05:30|2298.06|2297.56|2297.81|2297.31|2298.06|2297.56|2297.81|2297.31|10
1643882740000|2022-02-03 10:05:40|2297.93|2297.43|2297.81|2297.31|2298.06|2297.56|2297.81|2297.31|18
1643882750000|2022-02-03 10:05:50|2297.93|2297.43|2298.31|2297.81|2298.31|2297.81|2297.81|2297.31|20
1643882760000|2022-02-03 10:06:00|2298.18|2297.68|2298.18|2297.68|2298.56|2298.06|2298.06|2297.56|31
1643882770000|2022-02-03 10:06:10|2298.31|2297.81|2298.31|2297.81|2298.56|2298.06|2298.31|2297.81|5
1643882780000|2022-02-03 10:06:20|2298.56|2298.06|2299.06|2298.56|2299.06|2298.56|2298.43|2297.93|18
1643882790000|2022-02-03 10:06:30|2298.81|2298.31|2298.81|2298.31|2299.18|2298.68|2298.81|2298.31|52
1643882800000|2022-02-03 10:06:40|2298.56|2298.06|2298.81|2298.31|2298.81|2298.31|2298.56|2298.06|2
1643882810000|2022-02-03 10:06:50|2298.93|2298.43|2298.81|2298.31|2299.06|2298.56|2298.81|2298.31|5
1643882820000|2022-02-03 10:07:00|2298.68|2298.18|2298.81|2298.31|2298.81|2298.31|2298.68|2298.18|8
1643882830000|2022-02-03 10:07:10|||||||||2
1643882840000|2022-02-03 10:07:20|2299.06|2298.56|2299.06|2298.56|2299.06|2298.56|2298.81|2298.31|9
1643882850000|2022-02-03 10:07:30|2298.93|2298.43|2298.81|2298.31|2299.06|2298.56|2298.56|2298.06|6
1643882860000|2022-02-03 10:07:40|2298.56|2298.06|2299.06|2298.56|2299.06|2298.56|2298.56|2298.06|29
1643882870000|2022-02-03 10:07:50|2298.93|2298.43|2298.93|2298.43|2299.06|2298.56|2298.68|2298.18|3
1643882880000|2022-02-03 10:08:00|2298.81|2298.31|2298.81|2298.31|2299.06|2298.56|2298.81|2298.31|17
1643882890000|2022-02-03 10:08:10|2298.93|2298.43|2299.06|2298.56|2299.06|2298.56|2298.81|2298.31|6
1643882900000|2022-02-03 10:08:20|2298.93|2298.43|2299.06|2298.56|2299.06|2298.56|2298.81|2298.31|10
1643882910000|2022-02-03 10:08:30|2299.31|2298.81|2299.31|2298.81|2299.31|2298.81|2299.31|2298.81|15
1643882920000|2022-02-03 10:08:40|2299.18|2298.68|2299.31|2298.81|2299.31|2298.81|2299.06|2298.56|35
1643882930000|2022-02-03 10:08:50|2299.18|2298.68|2299.56|2299.06|2299.56|2299.06|2299.18|2298.68|26
1643882940000|2022-02-03 10:09:00|2299.68|2299.18|2300.31|2299.81|2300.31|2299.81|2299.68|2299.18|46
1643882950000|2022-02-03 10:09:10|2300.43|2299.93|2300.31|2299.81|2300.56|2300.06|2300.31|2299.81|7
1643882960000|2022-02-03 10:09:20|2300.18|2299.68|2300.31|2299.81|2300.31|2299.81|2299.93|2299.43|4
1643882970000|2022-02-03 10:09:30|2300.18|2299.68|2300.31|2299.81|2300.31|2299.81|2300.06|2299.56|1
1643882980000|2022-02-03 10:09:40|2300.06|2299.56|2300.31|2299.81|2300.31|2299.81|2300.06|2299.56|6
1643882990000|2022-02-03 10:09:50|2300.18|2299.68|2300.06|2299.56|2300.31|2299.81|2300.06|2299.56|5
1643883000000|2022-02-03 10:10:00|2300.18|2299.68|2300.18|2299.68|2300.31|2299.81|2300.06|2299.56|4
1643883010000|2022-02-03 10:10:10|2300.31|2299.81|2300.18|2299.68|2300.56|2300.06|2300.18|2299.68|25
1643883020000|2022-02-03 10:10:20|2300.06|2299.56|2300.06|2299.56|2300.31|2299.81|2300.06|2299.56|3
1643883030000|2022-02-03 10:10:30|2299.93|2299.43|2299.68|2299.18|2299.93|2299.43|2299.56|2299.06|25
1643883040000|2022-02-03 10:10:40|2299.81|2299.31|2299.31|2298.81|2299.81|2299.31|2299.31|2298.81|1
1643883050000|2022-02-03 10:10:50|2298.81|2298.31|2298.81|2298.31|2298.81|2298.31|2298.81|2298.31|30
1643883060000|2022-02-03 10:11:00|2298.93|2298.43|2299.06|2298.56|2299.06|2298.56|2298.93|2298.43|18
1643883070000|2022-02-03 10:11:10|2298.81|2298.31|2299.56|2299.06|2299.56|2299.06|2298.81|2298.31|18
1643883080000|2022-02-03 10:11:20|2299.68|2299.18|2299.43|2298.93|2299.81|2299.31|2299.31|2298.81|14
1643883090000|2022-02-03 10:11:30|2299.31|2298.81|2299.56|2299.06|2299.56|2299.06|2299.31|2298.81|8
1643883100000|2022-02-03 10:11:40|2300.06|2299.56|2300.31|2299.81|2300.31|2299.81|2300.06|2299.56|16
1643883110000|2022-02-03 10:11:50|2300.18|2299.68|2300.06|2299.56|2300.31|2299.81|2300.06|2299.56|9
1643883120000|2022-02-03 10:12:00|2299.93|2299.43|2299.81|2299.31|2300.06|2299.56|2299.81|2299.31|13
1643883130000|2022-02-03 10:12:10|2299.68|2299.18|2299.81|2299.31|2299.81|2299.31|2299.68|2299.18|3
1643883140000|2022-02-03 10:12:20|2299.68|2299.18|2299.68|2299.18|2299.81|2299.31|2299.68|2299.18|2
1643883150000|2022-02-03 10:12:30|2299.81|2299.31|2300.06|2299.56|2300.06|2299.56|2299.68|2299.18|53
1643883160000|2022-02-03 10:12:40|2300.31|2299.81|2300.31|2299.81|2300.56|2300.06|2300.06|2299.56|17
1643883170000|2022-02-03 10:12:50|2300.43|2299.93|2300.31|2299.81|2300.43|2299.93|2300.31|2299.81|0
1643883180000|2022-02-03 10:13:00|2300.43|2299.93|2300.06|2299.56|2300.81|2300.31|2300.06|2299.56|34
1643883190000|2022-02-03 10:13:10|2300.18|2299.68|2300.06|2299.56|2300.18|2299.68|2299.81|2299.31|30
1643883200000|2022-02-03 10:13:20|2299.93|2299.43|2300.06|2299.56|2300.06|2299.56|2299.93|2299.43|5
1643883210000|2022-02-03 10:13:30|2299.93|2299.43|2299.81|2299.31|2299.93|2299.43|2299.81|2299.31|5
1643883220000|2022-02-03 10:13:40|2299.93|2299.43|2299.81|2299.31|2300.06|2299.56|2299.81|2299.31|2
1643883230000|2022-02-03 10:13:50|2299.56|2299.06|2300.31|2299.81|2300.31|2299.81|2299.56|2299.06|44
1643883240000|2022-02-03 10:14:00|2300.43|2299.93|2300.56|2300.06|2300.56|2300.06|2300.31|2299.81|10
1643883250000|2022-02-03 10:14:10|2300.43|2299.93|2300.31|2299.81|2300.43|2299.93|2300.18|2299.68|5
1643883260000|2022-02-03 10:14:20|2300.18|2299.68|2300.06|2299.56|2300.18|2299.68|2299.81|2299.31|22
1643883270000|2022-02-03 10:14:30|2299.93|2299.43|2299.56|2299.06|2299.93|2299.43|2299.56|2299.06|4
1643883280000|2022-02-03 10:14:40|2299.68|2299.18|2299.81|2299.31|2299.81|2299.31|2299.56|2299.06|8
1643883290000|2022-02-03 10:14:50|2300.06|2299.56|2299.81|2299.31|2300.06|2299.56|2299.81|2299.31|4
1643883300000|2022-02-03 10:15:00|2299.56|2299.06|2299.81|2299.31|2299.81|2299.31|2299.56|2299.06|18
1643883310000|2022-02-03 10:15:10|2299.93|2299.43|2300.18|2299.68|2300.31|2299.81|2299.93|2299.43|11
1643883320000|2022-02-03 10:15:20|2300.06|2299.56|2300.31|2299.81|2300.31|2299.81|2300.06|2299.56|1
1643883330000|2022-02-03 10:15:30|2300.56|2300.06|2300.56|2300.06|2300.56|2300.06|2300.56|2300.06|3
1643883340000|2022-02-03 10:15:40|2300.68|2300.18|2300.81|2300.31|2300.81|2300.31|2300.68|2300.18|1
1643883350000|2022-02-03 10:15:50|2300.56|2300.06|2300.56|2300.06|2300.68|2300.18|2300.56|2300.06|18
1643883360000|2022-02-03 10:16:00|2300.43|2299.93|2300.31|2299.81|2300.56|2300.06|2300.31|2299.81|4
1643883370000|2022-02-03 10:16:10|2300.56|2300.06|2300.81|2300.31|2300.81|2300.31|2300.43|2299.93|17
1643883380000|2022-02-03 10:16:20|2301.06|2300.56|2300.93|2300.43|2301.06|2300.56|2300.81|2300.31|12
1643883390000|2022-02-03 10:16:30|2300.81|2300.31|2300.81|2300.31|2300.93|2300.43|2300.81|2300.31|2
1643883400000|2022-02-03 10:16:40|2300.56|2300.06|2300.56|2300.06|2300.81|2300.31|2300.56|2300.06|13
1643883410000|2022-02-03 10:16:50|2300.68|2300.18|2300.81|2300.31|2300.81|2300.31|2300.68|2300.18|4
1643883420000|2022-02-03 10:17:00|2300.68|2300.18|2300.31|2299.81|2300.81|2300.31|2300.31|2299.81|6
1643883430000|2022-02-03 10:17:10|2300.43|2299.93|2300.31|2299.81|2300.56|2300.06|2300.31|2299.81|5
1643883440000|2022-02-03 10:17:20|2300.06|2299.56|2300.31|2299.81|2300.31|2299.81|2300.06|2299.56|7
1643883450000|2022-02-03 10:17:30|2300.18|2299.68|2300.31|2299.81|2300.31|2299.81|2300.06|2299.56|4
1643883460000|2022-02-03 10:17:40|2300.43|2299.93|2300.68|2300.18|2300.81|2300.31|2300.43|2299.93|4
1643883470000|2022-02-03 10:17:50|2300.81|2300.31|2300.93|2300.43|2301.06|2300.56|2300.81|2300.31|13
1643883480000|2022-02-03 10:18:00|2300.81|2300.31|2301.31|2300.81|2301.31|2300.81|2300.81|2300.31|7
1643883490000|2022-02-03 10:18:10|2301.43|2300.93|2301.56|2301.06|2301.56|2301.06|2301.31|2300.81|22
1643883500000|2022-02-03 10:18:20|2301.31|2300.81|2301.56|2301.06|2301.56|2301.06|2301.31|2300.81|2
1643883510000|2022-02-03 10:18:30|2301.68|2301.18|2301.81|2301.31|2301.81|2301.31|2301.56|2301.06|12
1643883520000|2022-02-03 10:18:40|2301.93|2301.43|2301.93|2301.43|2302.06|2301.56|2301.93|2301.43|3
1643883530000|2022-02-03 10:18:50|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|2301.81|2301.31|16
1643883540000|2022-02-03 10:19:00|2301.93|2301.43|2301.56|2301.06|2301.93|2301.43|2301.56|2301.06|24
1643883550000|2022-02-03 10:19:10|2301.43|2300.93|2301.56|2301.06|2301.56|2301.06|2301.43|2300.93|5
1643883560000|2022-02-03 10:19:20|2301.81|2301.31|2301.56|2301.06|2301.81|2301.31|2301.56|2301.06|25
1643883570000|2022-02-03 10:19:30|2301.43|2300.93|2301.31|2300.81|2301.56|2301.06|2301.06|2300.56|15
1643883580000|2022-02-03 10:19:40|2301.43|2300.93|2301.43|2300.93|2301.56|2301.06|2301.31|2300.81|4
1643883590000|2022-02-03 10:19:50|2301.56|2301.06|2301.81|2301.31|2301.81|2301.31|2301.43|2300.93|49
1643883600000|2022-02-03 10:20:00|2301.93|2301.43|2302.06|2301.56|2302.18|2301.68|2301.93|2301.43|15
1643883610000|2022-02-03 10:20:10|2301.81|2301.31|2300.81|2300.31|2301.81|2301.31|2300.68|2300.18|28
1643883620000|2022-02-03 10:20:20|2300.68|2300.18|2300.31|2299.81|2300.81|2300.31|2300.31|2299.81|24
1643883630000|2022-02-03 10:20:30|2300.18|2299.68|2300.31|2299.81|2300.31|2299.81|2300.18|2299.68|18
1643883640000|2022-02-03 10:20:40|2300.43|2299.93|2300.06|2299.56|2300.43|2299.93|2300.06|2299.56|39
1643883650000|2022-02-03 10:20:50|2300.18|2299.68|2299.56|2299.06|2300.18|2299.68|2299.56|2299.06|12
1643883660000|2022-02-03 10:21:00|2299.68|2299.18|2299.56|2299.06|2300.31|2299.81|2299.56|2299.06|25
1643883670000|2022-02-03 10:21:10|2299.68|2299.18|2299.43|2298.93|2299.81|2299.31|2299.31|2298.81|16
1643883680000|2022-02-03 10:21:20|2299.31|2298.81|2299.43|2298.93|2299.56|2299.06|2299.31|2298.81|5
1643883690000|2022-02-03 10:21:30|2299.31|2298.81|2299.56|2299.06|2299.56|2299.06|2299.31|2298.81|4
1643883700000|2022-02-03 10:21:40|2299.43|2298.93|2299.06|2298.56|2299.68|2299.18|2299.06|2298.56|10
1643883710000|2022-02-03 10:21:50|2298.93|2298.43|2299.06|2298.56|2299.06|2298.56|2298.81|2298.31|25
1643883720000|2022-02-03 10:22:00|2298.93|2298.43|2299.31|2298.81|2299.31|2298.81|2298.93|2298.43|7
1643883730000|2022-02-03 10:22:10|2299.18|2298.68|2299.31|2298.81|2299.31|2298.81|2299.06|2298.56|9
1643883740000|2022-02-03 10:22:20|2299.56|2299.06|2299.56|2299.06|2299.56|2299.06|2299.31|2298.81|13
1643883750000|2022-02-03 10:22:30|2299.43|2298.93|2299.56|2299.06|2299.56|2299.06|2299.31|2298.81|7
1643883760000|2022-02-03 10:22:40|2299.43|2298.93|2299.56|2299.06|2299.56|2299.06|2299.18|2298.68|4
1643883770000|2022-02-03 10:22:50|2299.43|2298.93|2299.43|2298.93|2299.56|2299.06|2299.31|2298.81|1
1643883780000|2022-02-03 10:23:00|2299.31|2298.81|2299.31|2298.81|2299.56|2299.06|2299.06|2298.56|11
1643883790000|2022-02-03 10:23:10|2299.18|2298.68|2299.06|2298.56|2299.31|2298.81|2299.06|2298.56|3
1643883800000|2022-02-03 10:23:20|2299.18|2298.68|2299.56|2299.06|2299.56|2299.06|2299.06|2298.56|45
1643883810000|2022-02-03 10:23:30|2299.43|2298.93|2299.06|2298.56|2299.56|2299.06|2299.06|2298.56|41
1643883820000|2022-02-03 10:23:40|2298.81|2298.31|2298.81|2298.31|2299.06|2298.56|2298.81|2298.31|10
1643883830000|2022-02-03 10:23:50|2299.06|2298.56|2299.06|2298.56|2299.18|2298.68|2299.06|2298.56|10
1643883840000|2022-02-03 10:24:00|2299.18|2298.68|2299.31|2298.81|2299.31|2298.81|2299.18|2298.68|5
1643883850000|2022-02-03 10:24:10|2299.18|2298.68|2299.06|2298.56|2299.31|2298.81|2299.06|2298.56|6
1643883860000|2022-02-03 10:24:20|2299.18|2298.68|2299.31|2298.81|2299.31|2298.81|2299.06|2298.56|3
1643883870000|2022-02-03 10:24:30|2299.43|2298.93|2299.56|2299.06|2299.56|2299.06|2299.43|2298.93|8
1643883880000|2022-02-03 10:24:40|2299.43|2298.93|2299.43|2298.93|2299.56|2299.06|2299.31|2298.81|10
1643883890000|2022-02-03 10:24:50|2299.31|2298.81|2299.31|2298.81|2299.56|2299.06|2299.31|2298.81|5
1643883900000|2022-02-03 10:25:00|2299.18|2298.68|2299.18|2298.68|2299.31|2298.81|2299.18|2298.68|6
1643883910000|2022-02-03 10:25:10|2299.31|2298.81|2299.31|2298.81|2299.31|2298.81|2299.06|2298.56|3
1643883920000|2022-02-03 10:25:20|2299.43|2298.93|2299.56|2299.06|2299.81|2299.31|2299.43|2298.93|14
1643883930000|2022-02-03 10:25:30|2299.43|2298.93|2299.56|2299.06|2299.56|2299.06|2299.31|2298.81|6
1643883940000|2022-02-03 10:25:40|2299.68|2299.18|2299.31|2298.81|2299.68|2299.18|2299.31|2298.81|9
1643883950000|2022-02-03 10:25:50|2299.18|2298.68|2299.06|2298.56|2299.18|2298.68|2299.06|2298.56|4
1643883960000|2022-02-03 10:26:00|2298.93|2298.43|2299.06|2298.56|2299.06|2298.56|2298.93|2298.43|1
1643883970000|2022-02-03 10:26:10|2298.93|2298.43|2299.31|2298.81|2299.31|2298.81|2298.81|2298.31|5
1643883980000|2022-02-03 10:26:20|2299.18|2298.68|2298.81|2298.31|2299.31|2298.81|2298.81|2298.31|3
1643883990000|2022-02-03 10:26:30|2298.68|2298.18|2298.56|2298.06|2298.81|2298.31|2298.56|2298.06|11
1643884000000|2022-02-03 10:26:40|2298.43|2297.93|2298.56|2298.06|2298.81|2298.31|2298.31|2297.81|54
1643884010000|2022-02-03 10:26:50|2298.43|2297.93|2298.56|2298.06|2298.56|2298.06|2298.43|2297.93|1
1643884020000|2022-02-03 10:27:00|2298.68|2298.18|2298.81|2298.31|2298.81|2298.31|2298.68|2298.18|31
1643884030000|2022-02-03 10:27:10|2299.06|2298.56|2299.31|2298.81|2299.56|2299.06|2299.06|2298.56|31
1643884040000|2022-02-03 10:27:20|2299.43|2298.93|2299.56|2299.06|2299.56|2299.06|2299.43|2298.93|4
1643884050000|2022-02-03 10:27:30|2299.31|2298.81|2299.06|2298.56|2299.31|2298.81|2299.06|2298.56|11
1643884070000|2022-02-03 10:27:50|2299.18|2298.68|2299.31|2298.81|2299.31|2298.81|2299.18|2298.68|3
1643884080000|2022-02-03 10:28:00|2299.18|2298.68|2299.18|2298.68|2299.31|2298.81|2299.18|2298.68|6
1643884090000|2022-02-03 10:28:10|2299.06|2298.56|2299.06|2298.56|2299.06|2298.56|2298.81|2298.31|4
1643884100000|2022-02-03 10:28:20|2298.93|2298.43|2298.81|2298.31|2298.93|2298.43|2298.81|2298.31|3
1643884110000|2022-02-03 10:28:30|2298.68|2298.18|2298.56|2298.06|2298.81|2298.31|2298.56|2298.06|3
1643884120000|2022-02-03 10:28:40|2298.68|2298.18|2298.81|2298.31|2298.81|2298.31|2298.68|2298.18|2
1643884130000|2022-02-03 10:28:50|2298.68|2298.18|2298.43|2297.93|2298.81|2298.31|2298.43|2297.93|23
1643884140000|2022-02-03 10:29:00|2298.31|2297.81|2297.56|2297.06|2298.31|2297.81|2297.56|2297.06|15
1643884150000|2022-02-03 10:29:10|2297.68|2297.18|2297.81|2297.31|2297.81|2297.31|2297.56|2297.06|3
1643884160000|2022-02-03 10:29:20|2297.68|2297.18|2297.56|2297.06|2298.06|2297.56|2297.56|2297.06|20
1643884170000|2022-02-03 10:29:30|||||||||4
1643884180000|2022-02-03 10:29:40|2297.81|2297.31|2298.31|2297.81|2298.31|2297.81|2297.81|2297.31|20
1643884190000|2022-02-03 10:29:50|2298.18|2297.68|2297.56|2297.06|2298.18|2297.68|2297.56|2297.06|11
1643884200000|2022-02-03 10:30:00|2297.68|2297.18|2297.81|2297.31|2298.06|2297.56|2297.68|2297.18|7
1643884210000|2022-02-03 10:30:10|2297.93|2297.43|2297.43|2296.93|2298.06|2297.56|2297.31|2296.81|75
1643884220000|2022-02-03 10:30:20|2297.31|2296.81|2297.56|2297.06|2297.56|2297.06|2297.31|2296.81|12
1643884230000|2022-02-03 10:30:30|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.43|2296.93|9
1643884240000|2022-02-03 10:30:40|2297.81|2297.31|2297.81|2297.31|2297.93|2297.43|2297.81|2297.31|15
1643884250000|2022-02-03 10:30:50|2297.68|2297.18|2297.43|2296.93|2297.81|2297.31|2297.31|2296.81|6
1643884260000|2022-02-03 10:31:00|2297.31|2296.81|2297.31|2296.81|2297.31|2296.81|2297.18|2296.68|8
1643884270000|2022-02-03 10:31:10|2297.43|2296.93|2297.18|2296.68|2297.43|2296.93|2297.06|2296.56|17
1643884280000|2022-02-03 10:31:20|2297.06|2296.56|2297.31|2296.81|2297.56|2297.06|2297.06|2296.56|29
1643884290000|2022-02-03 10:31:30|2297.43|2296.93|2297.81|2297.31|2297.81|2297.31|2297.31|2296.81|10
1643884300000|2022-02-03 10:31:40|2297.93|2297.43|2298.31|2297.81|2298.31|2297.81|2297.93|2297.43|16
1643884310000|2022-02-03 10:31:50|2298.18|2297.68|2298.31|2297.81|2298.31|2297.81|2298.06|2297.56|6
1643884320000|2022-02-03 10:32:00|2298.06|2297.56|2297.81|2297.31|2298.06|2297.56|2297.68|2297.18|6
1643884330000|2022-02-03 10:32:10|2297.68|2297.18|2297.56|2297.06|2297.81|2297.31|2297.56|2297.06|1
1643884340000|2022-02-03 10:32:20|2297.68|2297.18|2297.31|2296.81|2297.81|2297.31|2297.31|2296.81|11
1643884350000|2022-02-03 10:32:30|2297.43|2296.93|2297.06|2296.56|2297.43|2296.93|2297.06|2296.56|12
1643884360000|2022-02-03 10:32:40|2297.18|2296.68|2297.31|2296.81|2297.56|2297.06|2297.18|2296.68|26
1643884370000|2022-02-03 10:32:50|2297.56|2297.06|2297.56|2297.06|2297.56|2297.06|2297.56|2297.06|13
1643884380000|2022-02-03 10:33:00|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.31|2296.81|12
1643884390000|2022-02-03 10:33:10|2297.68|2297.18|2297.56|2297.06|2297.81|2297.31|2297.56|2297.06|16
1643884400000|2022-02-03 10:33:20|2297.68|2297.18|2298.06|2297.56|2298.06|2297.56|2297.56|2297.06|10
1643884410000|2022-02-03 10:33:30|2297.93|2297.43|2298.56|2298.06|2298.56|2298.06|2297.81|2297.31|19
1643884420000|2022-02-03 10:33:40|2298.43|2297.93|2298.31|2297.81|2298.43|2297.93|2298.18|2297.68|11
1643884430000|2022-02-03 10:33:50|2298.43|2297.93|2298.31|2297.81|2298.56|2298.06|2298.31|2297.81|8
1643884440000|2022-02-03 10:34:00|2298.06|2297.56|2298.18|2297.68|2298.31|2297.81|2297.93|2297.43|7
1643884450000|2022-02-03 10:34:10|2298.06|2297.56|2297.68|2297.18|2298.06|2297.56|2297.56|2297.06|33
1643884460000|2022-02-03 10:34:20|2297.81|2297.31|2298.06|2297.56|2298.06|2297.56|2297.81|2297.31|3
1643884470000|2022-02-03 10:34:30|2297.93|2297.43|2297.68|2297.18|2298.06|2297.56|2297.56|2297.06|7
1643884480000|2022-02-03 10:34:40|2297.56|2297.06|2297.81|2297.31|2297.81|2297.31|2297.56|2297.06|0
1643884490000|2022-02-03 10:34:50|2297.93|2297.43|2297.81|2297.31|2298.06|2297.56|2297.81|2297.31|35
1643884500000|2022-02-03 10:35:00|2297.93|2297.43|2297.56|2297.06|2298.06|2297.56|2297.56|2297.06|21
1643884510000|2022-02-03 10:35:10|2297.68|2297.18|2297.31|2296.81|2297.81|2297.31|2297.31|2296.81|35
1643884520000|2022-02-03 10:35:20|2297.43|2296.93|2297.68|2297.18|2297.81|2297.31|2297.43|2296.93|6
1643884530000|2022-02-03 10:35:30|2297.56|2297.06|2297.56|2297.06|2297.56|2297.06|2297.43|2296.93|3
1643884540000|2022-02-03 10:35:40|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.43|2296.93|7
1643884550000|2022-02-03 10:35:50|||||||||2
1643884560000|2022-02-03 10:36:00|2297.43|2296.93|2296.81|2296.31|2297.43|2296.93|2296.81|2296.31|31
1643884570000|2022-02-03 10:36:10|2296.93|2296.43|2297.06|2296.56|2297.31|2296.81|2296.93|2296.43|22
1643884580000|2022-02-03 10:36:20|2297.18|2296.68|2297.56|2297.06|2297.56|2297.06|2297.06|2296.56|26
1643884590000|2022-02-03 10:36:30|2297.43|2296.93|2297.43|2296.93|2297.56|2297.06|2297.31|2296.81|0
1643884600000|2022-02-03 10:36:40|2297.31|2296.81|2297.31|2296.81|2297.31|2296.81|2297.06|2296.56|3
1643884610000|2022-02-03 10:36:50|2297.18|2296.68|2297.31|2296.81|2297.56|2297.06|2297.18|2296.68|2
1643884620000|2022-02-03 10:37:00|2297.43|2296.93|2297.18|2296.68|2297.56|2297.06|2297.18|2296.68|3
1643884630000|2022-02-03 10:37:10|2297.06|2296.56|2297.06|2296.56|2297.18|2296.68|2296.81|2296.31|4
1643884640000|2022-02-03 10:37:20|2296.93|2296.43|2297.43|2296.93|2297.56|2297.06|2296.93|2296.43|12
1643884650000|2022-02-03 10:37:30|2297.56|2297.06|2297.43|2296.93|2297.56|2297.06|2297.31|2296.81|0
1643884660000|2022-02-03 10:37:40|2297.56|2297.06|2297.56|2297.06|2297.56|2297.06|2297.56|2297.06|39
1643884670000|2022-02-03 10:37:50|2297.31|2296.81|2297.18|2296.68|2297.56|2297.06|2297.06|2296.56|15
1643884680000|2022-02-03 10:38:00|2297.31|2296.81|2297.31|2296.81|2297.31|2296.81|2297.06|2296.56|2
1643884690000|2022-02-03 10:38:10|2297.56|2297.06|2297.31|2296.81|2297.56|2297.06|2297.06|2296.56|5
1643884700000|2022-02-03 10:38:20|2297.56|2297.06|2297.43|2296.93|2297.56|2297.06|2297.31|2296.81|3
1643884710000|2022-02-03 10:38:30|2297.31|2296.81|2297.31|2296.81|2297.56|2297.06|2297.31|2296.81|18
1643884720000|2022-02-03 10:38:40|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.43|2296.93|12
1643884730000|2022-02-03 10:38:50|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.43|2296.93|0
1643884740000|2022-02-03 10:39:00|2297.43|2296.93|2296.81|2296.31|2297.43|2296.93|2296.81|2296.31|31
1643884750000|2022-02-03 10:39:10|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.93|2296.43|10
1643884760000|2022-02-03 10:39:20|2297.18|2296.68|2297.43|2296.93|2297.56|2297.06|2297.06|2296.56|18
1643884770000|2022-02-03 10:39:30|2297.31|2296.81|2296.68|2296.18|2297.31|2296.81|2296.68|2296.18|9
1643884780000|2022-02-03 10:39:40|2296.81|2296.31|2296.81|2296.31|2296.81|2296.31|2296.56|2296.06|3
1643884790000|2022-02-03 10:39:50|2296.68|2296.18|2296.56|2296.06|2296.81|2296.31|2296.56|2296.06|9
1643884800000|2022-02-03 10:40:00|2296.31|2295.81|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|20
1643884810000|2022-02-03 10:40:10|2296.56|2296.06|2296.31|2295.81|2296.56|2296.06|2296.31|2295.81|12
1643884820000|2022-02-03 10:40:20|2296.18|2295.68|2295.93|2295.43|2296.18|2295.68|2295.93|2295.43|2
1643884830000|2022-02-03 10:40:30|2295.81|2295.31|2295.81|2295.31|2295.81|2295.31|2295.81|2295.31|8
1643884850000|2022-02-03 10:40:50|2296.06|2295.56|2296.06|2295.56|2296.06|2295.56|2295.81|2295.31|7
1643884860000|2022-02-03 10:41:00|2295.93|2295.43|2295.81|2295.31|2295.93|2295.43|2295.81|2295.31|5
1643884870000|2022-02-03 10:41:10|||||||||5
1643884880000|2022-02-03 10:41:20|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.93|2295.43|14
1643884890000|2022-02-03 10:41:30|2296.18|2295.68|2296.06|2295.56|2296.31|2295.81|2296.06|2295.56|18
1643884900000|2022-02-03 10:41:40|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|10
1643884910000|2022-02-03 10:41:50|2296.18|2295.68|2296.06|2295.56|2296.31|2295.81|2296.06|2295.56|1
1643884920000|2022-02-03 10:42:00|2296.18|2295.68|2295.81|2295.31|2296.31|2295.81|2295.81|2295.31|17
1643884930000|2022-02-03 10:42:10|||||||||3
1643884940000|2022-02-03 10:42:20|2296.06|2295.56|2296.06|2295.56|2296.31|2295.81|2296.06|2295.56|43
1643884950000|2022-02-03 10:42:30|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.81|2295.31|12
1643884960000|2022-02-03 10:42:40|2296.18|2295.68|2295.81|2295.31|2296.18|2295.68|2295.81|2295.31|35
1643884970000|2022-02-03 10:42:50|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.93|2295.43|3
1643884980000|2022-02-03 10:43:00|2296.31|2295.81|2296.81|2296.31|2297.06|2296.56|2296.18|2295.68|23
1643884990000|2022-02-03 10:43:10|2296.68|2296.18|2296.56|2296.06|2296.68|2296.18|2296.56|2296.06|7
1643885000000|2022-02-03 10:43:20|2296.31|2295.81|2296.06|2295.56|2296.56|2296.06|2296.06|2295.56|11
1643885010000|2022-02-03 10:43:30|||||||||4
1643885020000|2022-02-03 10:43:40|2296.18|2295.68|2296.06|2295.56|2296.31|2295.81|2296.06|2295.56|8
1643885030000|2022-02-03 10:43:50|2296.18|2295.68|2296.18|2295.68|2296.31|2295.81|2296.06|2295.56|26
1643885040000|2022-02-03 10:44:00|2296.31|2295.81|2296.31|2295.81|2296.56|2296.06|2296.31|2295.81|66
1643885050000|2022-02-03 10:44:10|2296.43|2295.93|2296.06|2295.56|2296.43|2295.93|2296.06|2295.56|4
1643885060000|2022-02-03 10:44:20|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|1
1643885070000|2022-02-03 10:44:30|2296.43|2295.93|2296.93|2296.43|2296.93|2296.43|2296.31|2295.81|17
1643885080000|2022-02-03 10:44:40|2297.06|2296.56|2296.68|2296.18|2297.06|2296.56|2296.56|2296.06|24
1643885090000|2022-02-03 10:44:50|2296.81|2296.31|2296.56|2296.06|2296.81|2296.31|2296.31|2295.81|12
1643885100000|2022-02-03 10:45:00|2296.68|2296.18|2297.31|2296.81|2297.31|2296.81|2296.68|2296.18|151
1643885110000|2022-02-03 10:45:10|||||||||10
1643885120000|2022-02-03 10:45:20|2297.18|2296.68|2297.06|2296.56|2297.18|2296.68|2296.93|2296.43|42
1643885130000|2022-02-03 10:45:30|2296.93|2296.43|2297.31|2296.81|2297.31|2296.81|2296.93|2296.43|30
1643885140000|2022-02-03 10:45:40|2297.18|2296.68|2297.06|2296.56|2297.18|2296.68|2296.81|2296.31|28
1643885150000|2022-02-03 10:45:50|2296.93|2296.43|2297.06|2296.56|2297.31|2296.81|2296.93|2296.43|3
1643885160000|2022-02-03 10:46:00|2296.93|2296.43|2297.06|2296.56|2297.18|2296.68|2296.81|2296.31|29
1643885170000|2022-02-03 10:46:10|2296.93|2296.43|2297.31|2296.81|2297.31|2296.81|2296.93|2296.43|5
1643885180000|2022-02-03 10:46:20|2297.18|2296.68|2297.06|2296.56|2297.18|2296.68|2296.81|2296.31|2
1643885190000|2022-02-03 10:46:30|2296.93|2296.43|2297.31|2296.81|2297.31|2296.81|2296.81|2296.31|10
1643885200000|2022-02-03 10:46:40|2297.18|2296.68|2297.06|2296.56|2297.18|2296.68|2297.06|2296.56|7
1643885210000|2022-02-03 10:46:50|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.93|2296.43|2
1643885220000|2022-02-03 10:47:00|2296.93|2296.43|2296.31|2295.81|2296.93|2296.43|2296.31|2295.81|52
1643885230000|2022-02-03 10:47:10|2296.56|2296.06|2296.31|2295.81|2296.56|2296.06|2296.31|2295.81|93
1643885240000|2022-02-03 10:47:20|2296.06|2295.56|2295.93|2295.43|2296.06|2295.56|2295.81|2295.31|21
1643885250000|2022-02-03 10:47:30|2295.81|2295.31|2295.81|2295.31|2296.06|2295.56|2295.81|2295.31|9
1643885260000|2022-02-03 10:47:40|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.93|2295.43|1
1643885270000|2022-02-03 10:47:50|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.93|2295.43|0
1643885280000|2022-02-03 10:48:00|2295.93|2295.43|2295.81|2295.31|2295.93|2295.43|2295.81|2295.31|5
1643885300000|2022-02-03 10:48:20|2295.68|2295.18|2295.81|2295.31|2295.81|2295.31|2295.68|2295.18|24
1643885310000|2022-02-03 10:48:30|2295.93|2295.43|2295.68|2295.18|2296.06|2295.56|2295.68|2295.18|8
1643885320000|2022-02-03 10:48:40|2295.56|2295.06|2295.81|2295.31|2296.06|2295.56|2295.56|2295.06|34
1643885330000|2022-02-03 10:48:50|||||||||6
1643885340000|2022-02-03 10:49:00|2295.68|2295.18|2295.56|2295.06|2295.68|2295.18|2295.56|2295.06|4
1643885350000|2022-02-03 10:49:10|2295.43|2294.93|2295.31|2294.81|2295.43|2294.93|2295.06|2294.56|16
1643885360000|2022-02-03 10:49:20|2295.43|2294.93|2295.18|2294.68|2295.56|2295.06|2295.18|2294.68|18
1643885370000|2022-02-03 10:49:30|2295.31|2294.81|2295.31|2294.81|2295.31|2294.81|2295.06|2294.56|1
1643885380000|2022-02-03 10:49:40|2295.56|2295.06|2295.81|2295.31|2295.81|2295.31|2295.56|2295.06|41
1643885390000|2022-02-03 10:49:50|2295.93|2295.43|2295.56|2295.06|2295.93|2295.43|2295.56|2295.06|50
1643885400000|2022-02-03 10:50:00|2295.43|2294.93|2295.56|2295.06|2295.56|2295.06|2295.31|2294.81|5
1643885410000|2022-02-03 10:50:10|2295.68|2295.18|2295.56|2295.06|2295.68|2295.18|2295.56|2295.06|0
1643885420000|2022-02-03 10:50:20|2295.43|2294.93|2295.56|2295.06|2295.56|2295.06|2295.31|2294.81|26
1643885430000|2022-02-03 10:50:30|2295.43|2294.93|2295.31|2294.81|2295.43|2294.93|2295.31|2294.81|39
1643885440000|2022-02-03 10:50:40|2295.18|2294.68|2295.18|2294.68|2295.31|2294.81|2295.06|2294.56|11
1643885450000|2022-02-03 10:50:50|2295.06|2294.56|2295.06|2294.56|2295.31|2294.81|2295.06|2294.56|13
1643885460000|2022-02-03 10:51:00|2295.18|2294.68|2295.31|2294.81|2295.31|2294.81|2295.06|2294.56|3
1643885470000|2022-02-03 10:51:10|2295.18|2294.68|2295.06|2294.56|2295.18|2294.68|2295.06|2294.56|6
1643885480000|2022-02-03 10:51:20|2295.18|2294.68|2295.06|2294.56|2295.18|2294.68|2295.06|2294.56|0
1643885490000|2022-02-03 10:51:30|2294.93|2294.43|2295.06|2294.56|2295.06|2294.56|2294.81|2294.31|7
1643885500000|2022-02-03 10:51:40|2294.81|2294.31|2294.81|2294.31|2294.81|2294.31|2294.81|2294.31|12
1643885510000|2022-02-03 10:51:50|2294.56|2294.06|2294.06|2293.56|2294.56|2294.06|2294.06|2293.56|29
1643885520000|2022-02-03 10:52:00|2294.18|2293.68|2294.06|2293.56|2294.31|2293.81|2294.06|2293.56|21
1643885530000|2022-02-03 10:52:10|2294.18|2293.68|2294.06|2293.56|2294.31|2293.81|2294.06|2293.56|11
1643885540000|2022-02-03 10:52:20|2294.18|2293.68|2294.31|2293.81|2294.31|2293.81|2294.18|2293.68|8
1643885550000|2022-02-03 10:52:30|2294.18|2293.68|2294.31|2293.81|2294.31|2293.81|2294.06|2293.56|22
1643885560000|2022-02-03 10:52:40|2294.18|2293.68|2294.31|2293.81|2294.31|2293.81|2294.18|2293.68|6
1643885570000|2022-02-03 10:52:50|2294.18|2293.68|2293.93|2293.43|2294.31|2293.81|2293.93|2293.43|36
1643885580000|2022-02-03 10:53:00|2293.81|2293.31|2293.81|2293.31|2293.81|2293.31|2293.56|2293.06|25
1643885590000|2022-02-03 10:53:10|||||||||40
1643885600000|2022-02-03 10:53:20|2293.68|2293.18|2293.56|2293.06|2293.68|2293.18|2293.56|2293.06|10
1643885610000|2022-02-03 10:53:30|2293.68|2293.18|2293.81|2293.31|2293.81|2293.31|2293.68|2293.18|17
1643885630000|2022-02-03 10:53:50|2293.68|2293.18|2294.31|2293.81|2294.31|2293.81|2293.56|2293.06|56
1643885640000|2022-02-03 10:54:00|2294.18|2293.68|2294.06|2293.56|2294.18|2293.68|2294.06|2293.56|8
1643885650000|2022-02-03 10:54:10|2294.18|2293.68|2294.31|2293.81|2294.31|2293.81|2294.18|2293.68|18
1643885660000|2022-02-03 10:54:20|2294.18|2293.68|2294.31|2293.81|2294.31|2293.81|2294.06|2293.56|15
1643885670000|2022-02-03 10:54:30|2294.18|2293.68|2294.31|2293.81|2294.31|2293.81|2294.06|2293.56|6
1643885680000|2022-02-03 10:54:40|2294.56|2294.06|2294.56|2294.06|2294.56|2294.06|2294.31|2293.81|10
1643885690000|2022-02-03 10:54:50|2294.43|2293.93|2294.31|2293.81|2294.56|2294.06|2294.31|2293.81|7
1643885700000|2022-02-03 10:55:00|||||||||1
1643885710000|2022-02-03 10:55:10|2294.18|2293.68|2294.06|2293.56|2294.18|2293.68|2294.06|2293.56|17
1643885720000|2022-02-03 10:55:20|2293.81|2293.31|2293.81|2293.31|2293.81|2293.31|2293.68|2293.18|14
1643885730000|2022-02-03 10:55:30|2293.68|2293.18|2293.68|2293.18|2293.81|2293.31|2293.56|2293.06|22
1643885740000|2022-02-03 10:55:40|2293.56|2293.06|2293.31|2292.81|2293.56|2293.06|2293.31|2292.81|17
1643885750000|2022-02-03 10:55:50|2293.43|2292.93|2292.81|2292.31|2293.43|2292.93|2292.81|2292.31|42
1643885760000|2022-02-03 10:56:00|||||||||15
1643885770000|2022-02-03 10:56:10|2293.06|2292.56|2292.81|2292.31|2293.06|2292.56|2292.81|2292.31|29
1643885780000|2022-02-03 10:56:20|2292.68|2292.18|2292.68|2292.18|2292.81|2292.31|2292.56|2292.06|20
1643885790000|2022-02-03 10:56:30|2292.81|2292.31|2292.56|2292.06|2292.81|2292.31|2292.56|2292.06|27
1643885800000|2022-02-03 10:56:40|2292.31|2291.81|2292.43|2291.93|2292.56|2292.06|2292.31|2291.81|41
1643885810000|2022-02-03 10:56:50|2292.31|2291.81|2292.56|2292.06|2292.56|2292.06|2292.31|2291.81|19
1643885820000|2022-02-03 10:57:00|||||||||2
1643885830000|2022-02-03 10:57:10|2292.68|2292.18|2292.81|2292.31|2292.81|2292.31|2292.56|2292.06|5
1643885840000|2022-02-03 10:57:20|2292.68|2292.18|2292.68|2292.18|2292.81|2292.31|2292.56|2292.06|3
1643885850000|2022-02-03 10:57:30|2292.81|2292.31|2293.06|2292.56|2293.06|2292.56|2292.81|2292.31|23
1643885860000|2022-02-03 10:57:40|2293.18|2292.68|2293.06|2292.56|2293.31|2292.81|2293.06|2292.56|11
1643885870000|2022-02-03 10:57:50|2293.18|2292.68|2292.56|2292.06|2293.18|2292.68|2292.56|2292.06|31
1643885880000|2022-02-03 10:58:00|2292.31|2291.81|2292.31|2291.81|2292.56|2292.06|2292.06|2291.56|35
1643885890000|2022-02-03 10:58:10|2292.43|2291.93|2292.81|2292.31|2292.81|2292.31|2292.43|2291.93|15
1643885900000|2022-02-03 10:58:20|2293.06|2292.56|2293.06|2292.56|2293.06|2292.56|2292.81|2292.31|19
1643885910000|2022-02-03 10:58:30|2292.93|2292.43|2292.81|2292.31|2293.06|2292.56|2292.81|2292.31|14
1643885920000|2022-02-03 10:58:40|2292.93|2292.43|2293.06|2292.56|2293.31|2292.81|2292.93|2292.43|14
1643885930000|2022-02-03 10:58:50|2293.18|2292.68|2293.56|2293.06|2293.56|2293.06|2293.06|2292.56|20
1643885940000|2022-02-03 10:59:00|||||||||7
1643885950000|2022-02-03 10:59:10|2293.68|2293.18|2293.56|2293.06|2293.81|2293.31|2293.56|2293.06|21
1643885970000|2022-02-03 10:59:30|2293.68|2293.18|2293.56|2293.06|2293.68|2293.18|2293.56|2293.06|7
1643885980000|2022-02-03 10:59:40|2293.31|2292.81|2293.31|2292.81|2293.31|2292.81|2293.31|2292.81|16
1643885990000|2022-02-03 10:59:50|2293.43|2292.93|2292.93|2292.43|2293.43|2292.93|2292.93|2292.43|11
1643886000000|2022-02-03 11:00:00|2292.81|2292.31|2293.31|2292.81|2293.31|2292.81|2292.81|2292.31|4
1643886010000|2022-02-03 11:00:10|2293.18|2292.68|2293.06|2292.56|2293.18|2292.68|2292.93|2292.43|0
1643886020000|2022-02-03 11:00:20|2292.93|2292.43|2293.06|2292.56|2293.06|2292.56|2292.81|2292.31|5
1643886030000|2022-02-03 11:00:30|2293.31|2292.81|2292.93|2292.43|2293.31|2292.81|2292.81|2292.31|16
1643886040000|2022-02-03 11:00:40|2293.06|2292.56|2292.81|2292.31|2293.06|2292.56|2292.81|2292.31|14
1643886050000|2022-02-03 11:00:50|||||||||1
1643886060000|2022-02-03 11:01:00|2293.06|2292.56|2293.06|2292.56|2293.06|2292.56|2292.81|2292.31|36
1643886070000|2022-02-03 11:01:10|2292.93|2292.43|2292.81|2292.31|2292.93|2292.43|2292.81|2292.31|11
1643886080000|2022-02-03 11:01:20|2292.56|2292.06|2292.81|2292.31|2292.81|2292.31|2292.56|2292.06|19
1643886090000|2022-02-03 11:01:30|2292.68|2292.18|2292.56|2292.06|2292.81|2292.31|2292.56|2292.06|6
1643886100000|2022-02-03 11:01:40|2292.68|2292.18|2292.56|2292.06|2292.81|2292.31|2292.56|2292.06|31
1643886110000|2022-02-03 11:01:50|2292.68|2292.18|2292.81|2292.31|2292.93|2292.43|2292.68|2292.18|6
1643886120000|2022-02-03 11:02:00|2292.93|2292.43|2292.56|2292.06|2292.93|2292.43|2292.56|2292.06|7
1643886130000|2022-02-03 11:02:10|2292.68|2292.18|2292.06|2291.56|2292.68|2292.18|2291.93|2291.43|9
1643886140000|2022-02-03 11:02:20|2291.93|2291.43|2291.81|2291.31|2292.06|2291.56|2291.81|2291.31|3
1643886150000|2022-02-03 11:02:30|2291.93|2291.43|2291.81|2291.31|2291.93|2291.43|2291.81|2291.31|0
1643886160000|2022-02-03 11:02:40|2291.56|2291.06|2291.56|2291.06|2291.56|2291.06|2291.56|2291.06|15
1643886170000|2022-02-03 11:02:50|2291.68|2291.18|2291.81|2291.31|2291.81|2291.31|2291.56|2291.06|30
1643886180000|2022-02-03 11:03:00|2292.06|2291.56|2292.06|2291.56|2292.31|2291.81|2291.93|2291.43|26
1643886190000|2022-02-03 11:03:10|2292.18|2291.68|2292.18|2291.68|2292.18|2291.68|2292.06|2291.56|7
1643886200000|2022-02-03 11:03:20|2292.06|2291.56|2292.18|2291.68|2292.31|2291.81|2292.06|2291.56|13
1643886210000|2022-02-03 11:03:30|2292.31|2291.81|2292.06|2291.56|2292.31|2291.81|2291.81|2291.31|3
1643886220000|2022-02-03 11:03:40|2291.93|2291.43|2292.06|2291.56|2292.06|2291.56|2291.93|2291.43|19
1643886230000|2022-02-03 11:03:50|2291.93|2291.43|2291.93|2291.43|2292.06|2291.56|2291.81|2291.31|5
1643886240000|2022-02-03 11:04:00|2292.06|2291.56|2292.06|2291.56|2292.06|2291.56|2291.93|2291.43|4
1643886260000|2022-02-03 11:04:20|2292.18|2291.68|2291.93|2291.43|2292.31|2291.81|2291.81|2291.31|14
1643886270000|2022-02-03 11:04:30|2292.06|2291.56|2292.31|2291.81|2292.31|2291.81|2292.06|2291.56|6
1643886280000|2022-02-03 11:04:40|2292.18|2291.68|2292.31|2291.81|2292.31|2291.81|2292.18|2291.68|3
1643886290000|2022-02-03 11:04:50|2292.18|2291.68|2292.31|2291.81|2292.31|2291.81|2292.06|2291.56|21
1643886300000|2022-02-03 11:05:00|||||||||14
1643886310000|2022-02-03 11:05:10|2292.18|2291.68|2292.56|2292.06|2292.56|2292.06|2292.18|2291.68|31
1643886320000|2022-02-03 11:05:20|2292.43|2291.93|2292.56|2292.06|2292.56|2292.06|2292.43|2291.93|20
1643886330000|2022-02-03 11:05:30|2292.81|2292.31|2293.06|2292.56|2293.06|2292.56|2292.81|2292.31|21
1643886340000|2022-02-03 11:05:40|2292.93|2292.43|2292.56|2292.06|2292.93|2292.43|2292.56|2292.06|38
1643886350000|2022-02-03 11:05:50|2292.68|2292.18|2292.56|2292.06|2292.81|2292.31|2292.56|2292.06|9
1643886360000|2022-02-03 11:06:00|2292.43|2291.93|2292.31|2291.81|2292.43|2291.93|2292.06|2291.56|13
1643886370000|2022-02-03 11:06:10|2292.18|2291.68|2292.31|2291.81|2292.31|2291.81|2292.18|2291.68|0
1643886380000|2022-02-03 11:06:20|2292.18|2291.68|2293.06|2292.56|2293.06|2292.56|2292.06|2291.56|27
1643886390000|2022-02-03 11:06:30|2292.93|2292.43|2293.06|2292.56|2293.06|2292.56|2292.81|2292.31|12
1643886400000|2022-02-03 11:06:40|2293.31|2292.81|2293.06|2292.56|2293.43|2292.93|2293.06|2292.56|27
1643886410000|2022-02-03 11:06:50|2292.93|2292.43|2292.81|2292.31|2292.93|2292.43|2292.81|2292.31|2
1643886420000|2022-02-03 11:07:00|2293.06|2292.56|2293.31|2292.81|2293.31|2292.81|2293.06|2292.56|35
1643886430000|2022-02-03 11:07:10|2293.18|2292.68|2293.06|2292.56|2293.31|2292.81|2293.06|2292.56|18
1643886440000|2022-02-03 11:07:20|2293.18|2292.68|2293.31|2292.81|2293.43|2292.93|2293.06|2292.56|33
1643886460000|2022-02-03 11:07:40|2293.43|2292.93|2293.31|2292.81|2293.56|2293.06|2293.31|2292.81|19
1643886470000|2022-02-03 11:07:50|2293.43|2292.93|2293.56|2293.06|2293.56|2293.06|2293.43|2292.93|6
1643886480000|2022-02-03 11:08:00|2293.43|2292.93|2293.31|2292.81|2293.56|2293.06|2293.31|2292.81|41
1643886490000|2022-02-03 11:08:10|||||||||9
1643886500000|2022-02-03 11:08:20|2293.56|2293.06|2293.81|2293.31|2293.81|2293.31|2293.56|2293.06|19
1643886510000|2022-02-03 11:08:30|2293.68|2293.18|2293.56|2293.06|2293.68|2293.18|2293.56|2293.06|1
1643886520000|2022-02-03 11:08:40|2293.68|2293.18|2293.81|2293.31|2293.81|2293.31|2293.56|2293.06|4
1643886530000|2022-02-03 11:08:50|2293.56|2293.06|2293.68|2293.18|2293.81|2293.31|2293.56|2293.06|8
1643886540000|2022-02-03 11:09:00|2293.56|2293.06|2294.06|2293.56|2294.06|2293.56|2293.56|2293.06|10
1643886550000|2022-02-03 11:09:10|2293.93|2293.43|2294.06|2293.56|2294.06|2293.56|2293.93|2293.43|5
1643886560000|2022-02-03 11:09:20|2293.93|2293.43|2293.93|2293.43|2294.06|2293.56|2293.81|2293.31|7
1643886570000|2022-02-03 11:09:30|2293.81|2293.31|2293.81|2293.31|2293.81|2293.31|2293.81|2293.31|0
1643886590000|2022-02-03 11:09:50|2293.68|2293.18|2293.56|2293.06|2293.68|2293.18|2293.56|2293.06|17
1643886600000|2022-02-03 11:10:00|2293.68|2293.18|2293.56|2293.06|2293.81|2293.31|2293.56|2293.06|15
1643886610000|2022-02-03 11:10:10|2293.43|2292.93|2293.31|2292.81|2293.56|2293.06|2293.31|2292.81|15
1643886620000|2022-02-03 11:10:20|2293.06|2292.56|2293.06|2292.56|2293.06|2292.56|2293.06|2292.56|25
1643886630000|2022-02-03 11:10:30|2293.18|2292.68|2293.31|2292.81|2293.31|2292.81|2293.18|2292.68|18
1643886640000|2022-02-03 11:10:40|2293.43|2292.93|2293.56|2293.06|2293.56|2293.06|2293.43|2292.93|43
1643886650000|2022-02-03 11:10:50|2293.81|2293.31|2293.56|2293.06|2293.81|2293.31|2293.56|2293.06|12
1643886660000|2022-02-03 11:11:00|||||||||1
1643886670000|2022-02-03 11:11:10|2293.81|2293.31|2293.68|2293.18|2293.81|2293.31|2293.56|2293.06|42
1643886680000|2022-02-03 11:11:20|2293.56|2293.06|2293.81|2293.31|2293.81|2293.31|2293.56|2293.06|18
1643886690000|2022-02-03 11:11:30|2294.06|2293.56|2294.06|2293.56|2294.31|2293.81|2294.06|2293.56|136
1643886700000|2022-02-03 11:11:40|2293.93|2293.43|2293.93|2293.43|2293.93|2293.43|2293.81|2293.31|11
1643886710000|2022-02-03 11:11:50|2294.06|2293.56|2294.18|2293.68|2294.18|2293.68|2294.06|2293.56|7
1643886720000|2022-02-03 11:12:00|2294.06|2293.56|2294.18|2293.68|2294.31|2293.81|2294.06|2293.56|32
1643886730000|2022-02-03 11:12:10|2294.06|2293.56|2294.31|2293.81|2294.31|2293.81|2294.06|2293.56|5
1643886740000|2022-02-03 11:12:20|2294.56|2294.06|2294.56|2294.06|2294.56|2294.06|2294.56|2294.06|17
1643886750000|2022-02-03 11:12:30|2294.43|2293.93|2294.43|2293.93|2294.43|2293.93|2294.31|2293.81|12
1643886760000|2022-02-03 11:12:40|2294.56|2294.06|2294.56|2294.06|2294.56|2294.06|2294.43|2293.93|35
1643886770000|2022-02-03 11:12:50|2294.68|2294.18|2294.68|2294.18|2294.81|2294.31|2294.31|2293.81|32
1643886780000|2022-02-03 11:13:00|2294.56|2294.06|2294.43|2293.93|2294.56|2294.06|2294.31|2293.81|6
1643886790000|2022-02-03 11:13:10|2294.31|2293.81|2294.56|2294.06|2294.81|2294.31|2294.31|2293.81|16
1643886800000|2022-02-03 11:13:20|2294.43|2293.93|2294.56|2294.06|2294.56|2294.06|2294.43|2293.93|13
1643886810000|2022-02-03 11:13:30|2294.68|2294.18|2294.81|2294.31|2295.06|2294.56|2294.68|2294.18|34
1643886820000|2022-02-03 11:13:40|2294.68|2294.18|2294.56|2294.06|2294.68|2294.18|2294.56|2294.06|28
1643886830000|2022-02-03 11:13:50|2294.68|2294.18|2295.06|2294.56|2295.06|2294.56|2294.56|2294.06|8
1643886840000|2022-02-03 11:14:00|2294.93|2294.43|2294.81|2294.31|2294.93|2294.43|2294.81|2294.31|28
1643886870000|2022-02-03 11:14:30|2294.93|2294.43|2295.06|2294.56|2295.06|2294.56|2294.93|2294.43|22
1643886880000|2022-02-03 11:14:40|||||||||3
1643886890000|2022-02-03 11:14:50|2295.18|2294.68|2295.31|2294.81|2295.31|2294.81|2295.06|2294.56|20
1643886900000|2022-02-03 11:15:00|2295.18|2294.68|2295.06|2294.56|2295.18|2294.68|2294.81|2294.31|49
1643886910000|2022-02-03 11:15:10|2294.93|2294.43|2294.93|2294.43|2295.06|2294.56|2294.81|2294.31|18
1643886920000|2022-02-03 11:15:20|2295.06|2294.56|2295.06|2294.56|2295.18|2294.68|2295.06|2294.56|10
1643886930000|2022-02-03 11:15:30|2294.81|2294.31|2294.81|2294.31|2295.06|2294.56|2294.81|2294.31|14
1643886940000|2022-02-03 11:15:40|2294.93|2294.43|2295.06|2294.56|2295.06|2294.56|2294.93|2294.43|13
1643886950000|2022-02-03 11:15:50|||||||||11
1643886960000|2022-02-03 11:16:00|2294.81|2294.31|2294.81|2294.31|2295.06|2294.56|2294.81|2294.31|15
1643886970000|2022-02-03 11:16:10|2294.93|2294.43|2294.81|2294.31|2295.06|2294.56|2294.81|2294.31|3
1643886980000|2022-02-03 11:16:20|2294.68|2294.18|2294.31|2293.81|2294.68|2294.18|2294.31|2293.81|35
1643886990000|2022-02-03 11:16:30|2294.43|2293.93|2294.31|2293.81|2294.43|2293.93|2294.31|2293.81|14
1643887000000|2022-02-03 11:16:40|2294.43|2293.93|2294.68|2294.18|2294.81|2294.31|2294.43|2293.93|24
1643887010000|2022-02-03 11:16:50|2294.81|2294.31|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|1
1643887020000|2022-02-03 11:17:00|2294.68|2294.18|2294.81|2294.31|2295.06|2294.56|2294.68|2294.18|8
1643887030000|2022-02-03 11:17:10|2294.56|2294.06|2294.81|2294.31|2294.81|2294.31|2294.56|2294.06|10
1643887040000|2022-02-03 11:17:20|2294.68|2294.18|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|4
1643887060000|2022-02-03 11:17:40|2294.43|2293.93|2294.56|2294.06|2294.56|2294.06|2294.31|2293.81|9
1643887070000|2022-02-03 11:17:50|2294.68|2294.18|2294.81|2294.31|2294.81|2294.31|2294.56|2294.06|8
1643887080000|2022-02-03 11:18:00|2294.68|2294.18|2294.56|2294.06|2294.68|2294.18|2294.31|2293.81|12
1643887090000|2022-02-03 11:18:10|2294.31|2293.81|2294.43|2293.93|2294.56|2294.06|2294.31|2293.81|21
1643887100000|2022-02-03 11:18:20|2294.31|2293.81|2294.31|2293.81|2294.43|2293.93|2294.31|2293.81|4
1643887110000|2022-02-03 11:18:30|2294.43|2293.93|2294.31|2293.81|2294.56|2294.06|2294.31|2293.81|14
1643887120000|2022-02-03 11:18:40|2294.43|2293.93|2294.31|2293.81|2294.43|2293.93|2294.31|2293.81|52
1643887130000|2022-02-03 11:18:50|2294.18|2293.68|2294.43|2293.93|2294.56|2294.06|2294.18|2293.68|10
1643887140000|2022-02-03 11:19:00|2294.31|2293.81|2294.56|2294.06|2294.56|2294.06|2294.31|2293.81|4
1643887150000|2022-02-03 11:19:10|2294.68|2294.18|2294.68|2294.18|2294.81|2294.31|2294.68|2294.18|8
1643887160000|2022-02-03 11:19:20|2294.56|2294.06|2294.56|2294.06|2294.56|2294.06|2294.56|2294.06|1
1643887170000|2022-02-03 11:19:30|2294.43|2293.93|2294.31|2293.81|2294.56|2294.06|2294.31|2293.81|4
1643887180000|2022-02-03 11:19:40|2294.43|2293.93|2294.31|2293.81|2294.56|2294.06|2294.31|2293.81|5
1643887190000|2022-02-03 11:19:50|2294.18|2293.68|2294.31|2293.81|2294.31|2293.81|2294.18|2293.68|56
1643887200000|2022-02-03 11:20:00|2294.18|2293.68|2294.18|2293.68|2294.18|2293.68|2294.18|2293.68|62
1643887210000|2022-02-03 11:20:10|2294.31|2293.81|2293.81|2293.31|2294.31|2293.81|2293.81|2293.31|239
1643887220000|2022-02-03 11:20:20|2293.68|2293.18|2293.56|2293.06|2293.68|2293.18|2293.56|2293.06|12
1643887230000|2022-02-03 11:20:30|2293.43|2292.93|2293.56|2293.06|2293.56|2293.06|2293.43|2292.93|17
1643887240000|2022-02-03 11:20:40|2293.43|2292.93|2293.56|2293.06|2293.56|2293.06|2293.43|2292.93|1
1643887260000|2022-02-03 11:21:00|2293.43|2292.93|2293.31|2292.81|2293.43|2292.93|2293.31|2292.81|14
1643887270000|2022-02-03 11:21:10|2293.43|2292.93|2293.81|2293.31|2293.81|2293.31|2293.43|2292.93|14
1643887280000|2022-02-03 11:21:20|2294.06|2293.56|2294.06|2293.56|2294.06|2293.56|2293.93|2293.43|22
1643887300000|2022-02-03 11:21:40|2293.93|2293.43|2294.06|2293.56|2294.06|2293.56|2293.93|2293.43|6
1643887310000|2022-02-03 11:21:50|2293.93|2293.43|2294.06|2293.56|2294.06|2293.56|2293.81|2293.31|8
1643887320000|2022-02-03 11:22:00|2293.93|2293.43|2294.06|2293.56|2294.06|2293.56|2293.81|2293.31|6
1643887330000|2022-02-03 11:22:10|2294.31|2293.81|2294.31|2293.81|2294.43|2293.93|2294.31|2293.81|10
1643887340000|2022-02-03 11:22:20|2294.56|2294.06|2294.43|2293.93|2294.56|2294.06|2294.43|2293.93|18
1643887350000|2022-02-03 11:22:30|2294.31|2293.81|2294.56|2294.06|2294.56|2294.06|2294.31|2293.81|4
1643887360000|2022-02-03 11:22:40|2294.68|2294.18|2294.81|2294.31|2294.81|2294.31|2294.68|2294.18|14
1643887380000|2022-02-03 11:23:00|2294.56|2294.06|2294.68|2294.18|2294.81|2294.31|2294.56|2294.06|30
1643887390000|2022-02-03 11:23:10|2294.81|2294.31|2294.81|2294.31|2294.81|2294.31|2294.68|2294.18|5
1643887400000|2022-02-03 11:23:20|2294.68|2294.18|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|3
1643887410000|2022-02-03 11:23:30|2294.68|2294.18|2294.68|2294.18|2294.68|2294.18|2294.68|2294.18|1
1643887420000|2022-02-03 11:23:40|2294.81|2294.31|2294.93|2294.43|2295.06|2294.56|2294.81|2294.31|36
1643887430000|2022-02-03 11:23:50|2295.06|2294.56|2295.56|2295.06|2295.56|2295.06|2295.06|2294.56|37
1643887440000|2022-02-03 11:24:00|||||||||6
1643887450000|2022-02-03 11:24:10|||||||||7
1643887460000|2022-02-03 11:24:20|2295.43|2294.93|2295.56|2295.06|2295.56|2295.06|2295.43|2294.93|5
1643887470000|2022-02-03 11:24:30|2295.43|2294.93|2295.81|2295.31|2295.81|2295.31|2295.43|2294.93|26
1643887480000|2022-02-03 11:24:40|2295.68|2295.18|2295.31|2294.81|2295.68|2295.18|2295.31|2294.81|22
1643887490000|2022-02-03 11:24:50|||||||||1
1643887500000|2022-02-03 11:25:00|2295.43|2294.93|2295.56|2295.06|2295.56|2295.06|2295.43|2294.93|11
1643887510000|2022-02-03 11:25:10|2295.43|2294.93|2295.06|2294.56|2295.43|2294.93|2295.06|2294.56|7
1643887520000|2022-02-03 11:25:20|2294.93|2294.43|2295.06|2294.56|2295.06|2294.56|2294.81|2294.31|5
1643887530000|2022-02-03 11:25:30|2295.31|2294.81|2295.31|2294.81|2295.56|2295.06|2295.18|2294.68|54
1643887540000|2022-02-03 11:25:40|2295.43|2294.93|2295.31|2294.81|2295.43|2294.93|2295.31|2294.81|10
1643887550000|2022-02-03 11:25:50|2295.43|2294.93|2295.68|2295.18|2295.81|2295.31|2295.43|2294.93|10
1643887560000|2022-02-03 11:26:00|2295.81|2295.31|2295.81|2295.31|2295.81|2295.31|2295.56|2295.06|17
1643887570000|2022-02-03 11:26:10|2295.68|2295.18|2295.81|2295.31|2295.81|2295.31|2295.56|2295.06|5
1643887580000|2022-02-03 11:26:20|2295.68|2295.18|2296.06|2295.56|2296.06|2295.56|2295.56|2295.06|18
1643887590000|2022-02-03 11:26:30|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.81|2295.31|6
1643887600000|2022-02-03 11:26:40|2296.18|2295.68|2295.81|2295.31|2296.18|2295.68|2295.81|2295.31|48
1643887610000|2022-02-03 11:26:50|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.93|2295.43|12
1643887620000|2022-02-03 11:27:00|2295.93|2295.43|2296.06|2295.56|2296.18|2295.68|2295.93|2295.43|48
1643887630000|2022-02-03 11:27:10|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.93|2295.43|0
1643887640000|2022-02-03 11:27:20|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|35
1643887650000|2022-02-03 11:27:30|2296.56|2296.06|2296.31|2295.81|2296.56|2296.06|2296.31|2295.81|22
1643887660000|2022-02-03 11:27:40|2296.43|2295.93|2296.31|2295.81|2296.56|2296.06|2296.31|2295.81|28
1643887670000|2022-02-03 11:27:50|2296.43|2295.93|2296.56|2296.06|2296.56|2296.06|2296.43|2295.93|9
1643887680000|2022-02-03 11:28:00|2296.31|2295.81|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|40
1643887690000|2022-02-03 11:28:10|2296.81|2296.31|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|35
1643887700000|2022-02-03 11:28:20|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|14
1643887710000|2022-02-03 11:28:30|2296.93|2296.43|2296.81|2296.31|2297.06|2296.56|2296.81|2296.31|1
1643887730000|2022-02-03 11:28:50|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|11
1643887740000|2022-02-03 11:29:00|2297.31|2296.81|2297.56|2297.06|2297.56|2297.06|2297.31|2296.81|59
1643887750000|2022-02-03 11:29:10|2297.43|2296.93|2297.31|2296.81|2297.43|2296.93|2297.31|2296.81|21
1643887760000|2022-02-03 11:29:20|||||||||2
1643887770000|2022-02-03 11:29:30|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.43|2296.93|46
1643887780000|2022-02-03 11:29:40|||||||||12
1643887790000|2022-02-03 11:29:50|2297.68|2297.18|2298.06|2297.56|2298.06|2297.56|2297.56|2297.06|18
1643887800000|2022-02-03 11:30:00|2298.18|2297.68|2298.18|2297.68|2298.31|2297.81|2298.06|2297.56|40
1643887810000|2022-02-03 11:30:10|2298.31|2297.81|2298.06|2297.56|2298.31|2297.81|2298.06|2297.56|2
1643887820000|2022-02-03 11:30:20|||||||||5
1643887830000|2022-02-03 11:30:30|2298.18|2297.68|2298.31|2297.81|2298.31|2297.81|2298.06|2297.56|30
1643887840000|2022-02-03 11:30:40|2298.18|2297.68|2298.06|2297.56|2298.18|2297.68|2298.06|2297.56|43
1643887850000|2022-02-03 11:30:50|2298.18|2297.68|2297.81|2297.31|2298.31|2297.81|2297.81|2297.31|38
1643887860000|2022-02-03 11:31:00|2297.68|2297.18|2297.56|2297.06|2297.68|2297.18|2297.31|2296.81|41
1643887870000|2022-02-03 11:31:10|2297.68|2297.18|2297.81|2297.31|2297.81|2297.31|2297.56|2297.06|29
1643887900000|2022-02-03 11:31:40|||||||||4
1643887910000|2022-02-03 11:31:50|2298.06|2297.56|2297.81|2297.31|2298.06|2297.56|2297.81|2297.31|27
1643887920000|2022-02-03 11:32:00|2297.93|2297.43|2297.93|2297.43|2298.06|2297.56|2297.81|2297.31|13
1643887930000|2022-02-03 11:32:10|2298.06|2297.56|2297.81|2297.31|2298.06|2297.56|2297.81|2297.31|3
1643887940000|2022-02-03 11:32:20|2297.93|2297.43|2298.06|2297.56|2298.06|2297.56|2297.93|2297.43|1
1643887980000|2022-02-03 11:33:00|2298.18|2297.68|2298.56|2298.06|2298.68|2298.18|2298.18|2297.68|38
1643887990000|2022-02-03 11:33:10|2298.43|2297.93|2298.31|2297.81|2298.56|2298.06|2298.31|2297.81|22
1643888000000|2022-02-03 11:33:20|2298.43|2297.93|2298.56|2298.06|2298.56|2298.06|2298.43|2297.93|23
1643888010000|2022-02-03 11:33:30|2298.81|2298.31|2298.68|2298.18|2298.81|2298.31|2298.68|2298.18|13
1643888020000|2022-02-03 11:33:40|2298.81|2298.31|2298.81|2298.31|2298.81|2298.31|2298.56|2298.06|3
1643888030000|2022-02-03 11:33:50|2298.68|2298.18|2298.56|2298.06|2298.81|2298.31|2298.56|2298.06|0
1643888040000|2022-02-03 11:34:00|2298.43|2297.93|2298.31|2297.81|2298.43|2297.93|2298.31|2297.81|32
1643888050000|2022-02-03 11:34:10|2298.18|2297.68|2298.31|2297.81|2298.31|2297.81|2298.06|2297.56|16
1643888060000|2022-02-03 11:34:20|2298.18|2297.68|2297.56|2297.06|2298.18|2297.68|2297.56|2297.06|65
1643888070000|2022-02-03 11:34:30|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.31|2296.81|78
1643888080000|2022-02-03 11:34:40|2297.43|2296.93|2297.31|2296.81|2297.56|2297.06|2297.31|2296.81|4
1643888090000|2022-02-03 11:34:50|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.43|2296.93|6
1643888100000|2022-02-03 11:35:00|||||||||7
1643888120000|2022-02-03 11:35:20|||||||||6
1643888130000|2022-02-03 11:35:30|2297.68|2297.18|2297.81|2297.31|2298.06|2297.56|2297.68|2297.18|84
1643888140000|2022-02-03 11:35:40|2297.93|2297.43|2297.93|2297.43|2297.93|2297.43|2297.81|2297.31|23
1643888150000|2022-02-03 11:35:50|2297.81|2297.31|2297.93|2297.43|2298.06|2297.56|2297.81|2297.31|0
1643888160000|2022-02-03 11:36:00|2298.06|2297.56|2298.31|2297.81|2298.56|2298.06|2298.06|2297.56|31
1643888170000|2022-02-03 11:36:10|2298.18|2297.68|2297.81|2297.31|2298.18|2297.68|2297.81|2297.31|15
1643888180000|2022-02-03 11:36:20|2297.93|2297.43|2297.81|2297.31|2298.06|2297.56|2297.81|2297.31|15
1643888190000|2022-02-03 11:36:30|2297.56|2297.06|2297.43|2296.93|2297.56|2297.06|2297.43|2296.93|5
1643888200000|2022-02-03 11:36:40|2297.31|2296.81|2297.43|2296.93|2297.56|2297.06|2297.31|2296.81|29
1643888210000|2022-02-03 11:36:50|2297.56|2297.06|2297.56|2297.06|2297.56|2297.06|2297.56|2297.06|0
1643888220000|2022-02-03 11:37:00|2297.43|2296.93|2297.31|2296.81|2297.43|2296.93|2297.31|2296.81|3
1643888230000|2022-02-03 11:37:10|2297.43|2296.93|2297.31|2296.81|2297.43|2296.93|2297.31|2296.81|5
1643888240000|2022-02-03 11:37:20|2297.06|2296.56|2297.06|2296.56|2297.06|2296.56|2297.06|2296.56|8
1643888260000|2022-02-03 11:37:40|||||||||16
1643888270000|2022-02-03 11:37:50|2297.18|2296.68|2297.31|2296.81|2297.31|2296.81|2297.06|2296.56|10
1643888280000|2022-02-03 11:38:00|2297.18|2296.68|2297.18|2296.68|2297.31|2296.81|2297.06|2296.56|8
1643888290000|2022-02-03 11:38:10|2297.31|2296.81|2297.31|2296.81|2297.31|2296.81|2297.31|2296.81|3
1643888300000|2022-02-03 11:38:20|2297.06|2296.56|2297.06|2296.56|2297.06|2296.56|2297.06|2296.56|4
1643888310000|2022-02-03 11:38:30|2297.18|2296.68|2297.31|2296.81|2297.31|2296.81|2297.18|2296.68|14
1643888320000|2022-02-03 11:38:40|2297.18|2296.68|2297.06|2296.56|2297.18|2296.68|2297.06|2296.56|40
1643888330000|2022-02-03 11:38:50|2297.18|2296.68|2297.06|2296.56|2297.18|2296.68|2297.06|2296.56|29
1643888340000|2022-02-03 11:39:00|2297.18|2296.68|2297.56|2297.06|2297.56|2297.06|2297.06|2296.56|21
1643888350000|2022-02-03 11:39:10|2297.68|2297.18|2297.56|2297.06|2297.81|2297.31|2297.56|2297.06|2
1643888360000|2022-02-03 11:39:20|2297.31|2296.81|2297.56|2297.06|2297.56|2297.06|2297.31|2296.81|7
1643888370000|2022-02-03 11:39:30|2297.43|2296.93|2297.06|2296.56|2297.56|2297.06|2297.06|2296.56|2
1643888380000|2022-02-03 11:39:40|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.93|2296.43|7
1643888390000|2022-02-03 11:39:50|2296.93|2296.43|2296.81|2296.31|2296.93|2296.43|2296.81|2296.31|2
1643888400000|2022-02-03 11:40:00|2296.93|2296.43|2296.56|2296.06|2296.93|2296.43|2296.56|2296.06|11
1643888410000|2022-02-03 11:40:10|2296.68|2296.18|2296.81|2296.31|2296.81|2296.31|2296.56|2296.06|11
1643888420000|2022-02-03 11:40:20|2296.68|2296.18|2296.56|2296.06|2296.68|2296.18|2296.56|2296.06|11
1643888440000|2022-02-03 11:40:40|||||||||1
1643888460000|2022-02-03 11:41:00|2296.43|2295.93|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|14
1643888470000|2022-02-03 11:41:10|2296.31|2295.81|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|11
1643888480000|2022-02-03 11:41:20|2296.43|2295.93|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|19
1643888490000|2022-02-03 11:41:30|||||||||1
1643888500000|2022-02-03 11:41:40|2296.31|2295.81|2296.31|2295.81|2296.43|2295.93|2296.31|2295.81|9
1643888510000|2022-02-03 11:41:50|2296.43|2295.93|2296.56|2296.06|2296.56|2296.06|2296.43|2295.93|12
1643888520000|2022-02-03 11:42:00|2296.68|2296.18|2296.68|2296.18|2296.68|2296.18|2296.56|2296.06|7
1643888530000|2022-02-03 11:42:10|2296.56|2296.06|2296.56|2296.06|2296.81|2296.31|2296.56|2296.06|3
1643888540000|2022-02-03 11:42:20|2296.31|2295.81|2296.43|2295.93|2296.43|2295.93|2296.31|2295.81|10
1643888550000|2022-02-03 11:42:30|2296.56|2296.06|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|5
1643888560000|2022-02-03 11:42:40|2296.31|2295.81|2296.31|2295.81|2296.43|2295.93|2296.31|2295.81|7
1643888570000|2022-02-03 11:42:50|||||||||14
1643888580000|2022-02-03 11:43:00|2296.56|2296.06|2297.06|2296.56|2297.06|2296.56|2296.56|2296.06|19
1643888590000|2022-02-03 11:43:10|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|12
1643888600000|2022-02-03 11:43:20|2296.81|2296.31|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|6
1643888620000|2022-02-03 11:43:40|2296.93|2296.43|2296.81|2296.31|2297.06|2296.56|2296.81|2296.31|11
1643888630000|2022-02-03 11:43:50|2296.68|2296.18|2297.06|2296.56|2297.06|2296.56|2296.56|2296.06|12
1643888640000|2022-02-03 11:44:00|2296.93|2296.43|2296.93|2296.43|2296.93|2296.43|2296.81|2296.31|2
1643888650000|2022-02-03 11:44:10|2297.06|2296.56|2296.81|2296.31|2297.06|2296.56|2296.56|2296.06|12
1643888660000|2022-02-03 11:44:20|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.93|2296.43|43
1643888670000|2022-02-03 11:44:30|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|9
1643888680000|2022-02-03 11:44:40|2296.93|2296.43|2296.81|2296.31|2296.93|2296.43|2296.81|2296.31|5
1643888690000|2022-02-03 11:44:50|||||||||1
1643888700000|2022-02-03 11:45:00|2296.68|2296.18|2296.68|2296.18|2296.81|2296.31|2296.68|2296.18|9
1643888710000|2022-02-03 11:45:10|2296.56|2296.06|2296.68|2296.18|2296.81|2296.31|2296.56|2296.06|11
1643888720000|2022-02-03 11:45:20|2296.56|2296.06|2296.81|2296.31|2296.81|2296.31|2296.56|2296.06|3
1643888730000|2022-02-03 11:45:30|2296.93|2296.43|2296.81|2296.31|2296.93|2296.43|2296.81|2296.31|13
1643888740000|2022-02-03 11:45:40|2296.56|2296.06|2296.31|2295.81|2296.68|2296.18|2296.31|2295.81|14
1643888750000|2022-02-03 11:45:50|2296.18|2295.68|2296.06|2295.56|2296.18|2295.68|2296.06|2295.56|18
1643888760000|2022-02-03 11:46:00|2295.81|2295.31|2296.31|2295.81|2296.31|2295.81|2295.81|2295.31|25
1643888780000|2022-02-03 11:46:20|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.18|2295.68|0
1643888800000|2022-02-03 11:46:40|2296.18|2295.68|2296.18|2295.68|2296.31|2295.81|2296.06|2295.56|17
1643888810000|2022-02-03 11:46:50|2296.06|2295.56|2296.06|2295.56|2296.06|2295.56|2296.06|2295.56|1
1643888820000|2022-02-03 11:47:00|2295.81|2295.31|2296.31|2295.81|2296.43|2295.93|2295.81|2295.31|15
1643888830000|2022-02-03 11:47:10|2296.43|2295.93|2296.56|2296.06|2296.56|2296.06|2296.43|2295.93|5
1643888840000|2022-02-03 11:47:20|2296.68|2296.18|2296.56|2296.06|2296.81|2296.31|2296.56|2296.06|19
1643888850000|2022-02-03 11:47:30|2296.31|2295.81|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|20
1643888860000|2022-02-03 11:47:40|2296.43|2295.93|2296.56|2296.06|2296.56|2296.06|2296.43|2295.93|1
1643888870000|2022-02-03 11:47:50|2296.68|2296.18|2296.56|2296.06|2296.81|2296.31|2296.56|2296.06|31
1643888880000|2022-02-03 11:48:00|2296.43|2295.93|2296.43|2295.93|2296.56|2296.06|2296.31|2295.81|19
1643888890000|2022-02-03 11:48:10|2296.31|2295.81|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|5
1643888900000|2022-02-03 11:48:20|||||||||1
1643888910000|2022-02-03 11:48:30|2296.31|2295.81|2296.31|2295.81|2296.31|2295.81|2296.31|2295.81|4
1643888920000|2022-02-03 11:48:40|||||||||1
1643888930000|2022-02-03 11:48:50|2296.43|2295.93|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|8
1643888940000|2022-02-03 11:49:00|2296.68|2296.18|2296.56|2296.06|2296.81|2296.31|2296.56|2296.06|6
1643888950000|2022-02-03 11:49:10|2296.81|2296.31|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|28
1643888960000|2022-02-03 11:49:20|2297.18|2296.68|2297.06|2296.56|2297.18|2296.68|2297.06|2296.56|59
1643888970000|2022-02-03 11:49:30|||||||||1
1643888980000|2022-02-03 11:49:40|2296.81|2296.31|2296.81|2296.31|2296.81|2296.31|2296.81|2296.31|9
1643889000000|2022-02-03 11:50:00|2296.68|2296.18|2296.81|2296.31|2296.81|2296.31|2296.68|2296.18|27
1643889010000|2022-02-03 11:50:10|||||||||4
1643889020000|2022-02-03 11:50:20|||||||||2
1643889030000|2022-02-03 11:50:30|2296.56|2296.06|2296.81|2296.31|2296.81|2296.31|2296.56|2296.06|18
1643889040000|2022-02-03 11:50:40|2297.06|2296.56|2297.06|2296.56|2297.06|2296.56|2296.93|2296.43|8
1643889050000|2022-02-03 11:50:50|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|20
1643889060000|2022-02-03 11:51:00|||||||||23
1643889070000|2022-02-03 11:51:10|2297.18|2296.68|2297.81|2297.31|2297.81|2297.31|2297.18|2296.68|248
1643889080000|2022-02-03 11:51:20|||||||||2
1643889090000|2022-02-03 11:51:30|2297.68|2297.18|2297.56|2297.06|2297.68|2297.18|2297.56|2297.06|16
1643889100000|2022-02-03 11:51:40|2297.68|2297.18|2297.31|2296.81|2297.68|2297.18|2297.31|2296.81|36
1643889110000|2022-02-03 11:51:50|2297.43|2296.93|2298.06|2297.56|2298.06|2297.56|2297.43|2296.93|32
1643889120000|2022-02-03 11:52:00|2298.31|2297.81|2298.31|2297.81|2298.31|2297.81|2298.31|2297.81|21
1643889140000|2022-02-03 11:52:20|2298.43|2297.93|2298.43|2297.93|2298.56|2298.06|2298.31|2297.81|13
1643889150000|2022-02-03 11:52:30|2298.56|2298.06|2298.56|2298.06|2298.56|2298.06|2298.43|2297.93|0
1643889160000|2022-02-03 11:52:40|2298.68|2298.18|2298.81|2298.31|2298.81|2298.31|2298.68|2298.18|8
1643889170000|2022-02-03 11:52:50|2298.56|2298.06|2298.56|2298.06|2298.56|2298.06|2298.56|2298.06|6
1643889180000|2022-02-03 11:53:00|2298.81|2298.31|2298.81|2298.31|2298.81|2298.31|2298.81|2298.31|11
1643889190000|2022-02-03 11:53:10|2298.56|2298.06|2298.31|2297.81|2298.56|2298.06|2298.31|2297.81|36
1643889200000|2022-02-03 11:53:20|2298.06|2297.56|2298.31|2297.81|2298.31|2297.81|2298.06|2297.56|21
1643889210000|2022-02-03 11:53:30|2298.43|2297.93|2298.43|2297.93|2298.56|2298.06|2298.31|2297.81|14
1643889220000|2022-02-03 11:53:40|2298.56|2298.06|2298.56|2298.06|2298.56|2298.06|2298.56|2298.06|13
1643889230000|2022-02-03 11:53:50|2298.31|2297.81|2298.31|2297.81|2298.43|2297.93|2298.31|2297.81|3
1643889240000|2022-02-03 11:54:00|2298.06|2297.56|2298.31|2297.81|2298.43|2297.93|2298.06|2297.56|12
1643889250000|2022-02-03 11:54:10|2298.43|2297.93|2298.31|2297.81|2298.43|2297.93|2298.31|2297.81|0
1643889270000|2022-02-03 11:54:30|2298.56|2298.06|2298.31|2297.81|2298.56|2298.06|2298.31|2297.81|60
1643889280000|2022-02-03 11:54:40|2298.43|2297.93|2298.56|2298.06|2298.56|2298.06|2298.31|2297.81|1
1643889290000|2022-02-03 11:54:50|2298.43|2297.93|2298.31|2297.81|2298.43|2297.93|2298.31|2297.81|6
1643889300000|2022-02-03 11:55:00|2298.43|2297.93|2298.56|2298.06|2298.56|2298.06|2298.31|2297.81|10
1643889310000|2022-02-03 11:55:10|2298.43|2297.93|2298.43|2297.93|2298.56|2298.06|2298.31|2297.81|3
1643889320000|2022-02-03 11:55:20|2298.56|2298.06|2298.31|2297.81|2298.56|2298.06|2298.31|2297.81|5
1643889330000|2022-02-03 11:55:30|||||||||2
1643889340000|2022-02-03 11:55:40|2298.43|2297.93|2298.31|2297.81|2298.43|2297.93|2298.31|2297.81|7
1643889350000|2022-02-03 11:55:50|2298.43|2297.93|2298.31|2297.81|2298.43|2297.93|2298.31|2297.81|5
1643889360000|2022-02-03 11:56:00|2298.43|2297.93|2298.56|2298.06|2298.56|2298.06|2298.31|2297.81|20
1643889370000|2022-02-03 11:56:10|2298.43|2297.93|2298.43|2297.93|2298.43|2297.93|2298.31|2297.81|6
1643889380000|2022-02-03 11:56:20|2298.56|2298.06|2298.43|2297.93|2298.56|2298.06|2298.31|2297.81|51
1643889390000|2022-02-03 11:56:30|2298.31|2297.81|2298.56|2298.06|2298.56|2298.06|2298.31|2297.81|2
1643889400000|2022-02-03 11:56:40|||||||||73
1643889410000|2022-02-03 11:56:50|2298.31|2297.81|2298.56|2298.06|2298.56|2298.06|2298.31|2297.81|21
1643889420000|2022-02-03 11:57:00|||||||||4
1643889430000|2022-02-03 11:57:10|2298.43|2297.93|2298.31|2297.81|2298.43|2297.93|2298.31|2297.81|23
1643889440000|2022-02-03 11:57:20|2298.43|2297.93|2298.56|2298.06|2298.56|2298.06|2298.43|2297.93|21
1643889450000|2022-02-03 11:57:30|2298.68|2298.18|2298.56|2298.06|2298.68|2298.18|2298.43|2297.93|67
1643889460000|2022-02-03 11:57:40|2298.43|2297.93|2298.56|2298.06|2298.56|2298.06|2298.43|2297.93|22
1643889470000|2022-02-03 11:57:50|||||||||5
1643889480000|2022-02-03 11:58:00|2298.81|2298.31|2298.81|2298.31|2298.81|2298.31|2298.56|2298.06|48
1643889490000|2022-02-03 11:58:10|2298.93|2298.43|2299.06|2298.56|2299.06|2298.56|2298.81|2298.31|18
1643889500000|2022-02-03 11:58:20|||||||||2
1643889510000|2022-02-03 11:58:30|2299.18|2298.68|2299.06|2298.56|2299.31|2298.81|2299.06|2298.56|11
1643889520000|2022-02-03 11:58:40|2299.31|2298.81|2299.31|2298.81|2299.31|2298.81|2299.31|2298.81|3
1643889530000|2022-02-03 11:58:50|||||||||2
1643889540000|2022-02-03 11:59:00|||||||||3
1643889550000|2022-02-03 11:59:10|2299.06|2298.56|2298.81|2298.31|2299.06|2298.56|2298.81|2298.31|22
1643889560000|2022-02-03 11:59:20|2298.93|2298.43|2298.81|2298.31|2299.06|2298.56|2298.81|2298.31|21
1643889570000|2022-02-03 11:59:30|2298.93|2298.43|2299.06|2298.56|2299.06|2298.56|2298.93|2298.43|9
1643889580000|2022-02-03 11:59:40|2298.93|2298.43|2298.81|2298.31|2299.06|2298.56|2298.81|2298.31|5
1643889590000|2022-02-03 11:59:50|2298.93|2298.43|2298.81|2298.31|2298.93|2298.43|2298.81|2298.31|27
1643889600000|2022-02-03 12:00:00|2298.56|2298.06|2298.31|2297.81|2298.56|2298.06|2297.81|2297.31|96
1643889610000|2022-02-03 12:00:10|2298.06|2297.56|2298.43|2297.93|2298.56|2298.06|2297.81|2297.31|115
1643889620000|2022-02-03 12:00:20|2298.31|2297.81|2298.68|2298.18|2298.81|2298.31|2298.06|2297.56|67
1643889630000|2022-02-03 12:00:30|2298.56|2298.06|2298.81|2298.31|2298.81|2298.31|2298.56|2298.06|114
1643889640000|2022-02-03 12:00:40|2298.68|2298.18|2298.43|2297.93|2298.81|2298.31|2298.31|2297.81|39
1643889650000|2022-02-03 12:00:50|2298.31|2297.81|2298.56|2298.06|2298.56|2298.06|2298.31|2297.81|55
1643889660000|2022-02-03 12:01:00|2298.43|2297.93|2298.56|2298.06|2298.56|2298.06|2298.31|2297.81|47
1643889670000|2022-02-03 12:01:10|2298.68|2298.18|2298.06|2297.56|2298.81|2298.31|2297.81|2297.31|61
1643889680000|2022-02-03 12:01:20|2298.18|2297.68|2298.31|2297.81|2298.31|2297.81|2298.06|2297.56|13
1643889690000|2022-02-03 12:01:30|2298.18|2297.68|2297.81|2297.31|2298.31|2297.81|2297.81|2297.31|12
1643889700000|2022-02-03 12:01:40|2297.68|2297.18|2297.56|2297.06|2297.81|2297.31|2297.56|2297.06|24
1643889710000|2022-02-03 12:01:50|2297.68|2297.18|2297.56|2297.06|2297.81|2297.31|2297.43|2296.93|19
1643889720000|2022-02-03 12:02:00|2297.68|2297.18|2296.81|2296.31|2297.68|2297.18|2296.81|2296.31|42
1643889730000|2022-02-03 12:02:10|2296.93|2296.43|2296.81|2296.31|2297.56|2297.06|2296.81|2296.31|25
1643889740000|2022-02-03 12:02:20|2297.06|2296.56|2296.68|2296.18|2297.06|2296.56|2296.68|2296.18|20
1643889750000|2022-02-03 12:02:30|2296.56|2296.06|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|21
1643889760000|2022-02-03 12:02:40|2296.43|2295.93|2297.06|2296.56|2297.31|2296.81|2296.43|2295.93|18
1643889770000|2022-02-03 12:02:50|2296.93|2296.43|2296.81|2296.31|2297.06|2296.56|2296.81|2296.31|26
1643889780000|2022-02-03 12:03:00|2296.93|2296.43|2296.81|2296.31|2297.06|2296.56|2296.56|2296.06|7
1643889790000|2022-02-03 12:03:10|2296.68|2296.18|2296.81|2296.31|2296.81|2296.31|2296.56|2296.06|4
1643889800000|2022-02-03 12:03:20|2297.06|2296.56|2296.56|2296.06|2297.06|2296.56|2296.56|2296.06|18
1643889810000|2022-02-03 12:03:30|2296.68|2296.18|2296.56|2296.06|2296.81|2296.31|2296.56|2296.06|3
1643889820000|2022-02-03 12:03:40|2296.31|2295.81|2296.18|2295.68|2296.31|2295.81|2295.93|2295.43|19
1643889830000|2022-02-03 12:03:50|2296.31|2295.81|2296.18|2295.68|2296.31|2295.81|2296.06|2295.56|15
1643889840000|2022-02-03 12:04:00|2296.06|2295.56|2296.81|2296.31|2296.81|2296.31|2296.06|2295.56|17
1643889850000|2022-02-03 12:04:10|2296.68|2296.18|2296.31|2295.81|2296.68|2296.18|2296.31|2295.81|11
1643889860000|2022-02-03 12:04:20|2296.43|2295.93|2296.43|2295.93|2296.56|2296.06|2296.31|2295.81|11
1643889870000|2022-02-03 12:04:30|2296.56|2296.06|2296.31|2295.81|2296.56|2296.06|2296.31|2295.81|6
1643889880000|2022-02-03 12:04:40|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.18|2295.68|3
1643889890000|2022-02-03 12:04:50|2296.18|2295.68|2295.56|2295.06|2296.18|2295.68|2295.56|2295.06|24
1643889900000|2022-02-03 12:05:00|2295.43|2294.93|2295.43|2294.93|2295.56|2295.06|2295.31|2294.81|19
1643889910000|2022-02-03 12:05:10|2295.31|2294.81|2294.93|2294.43|2295.31|2294.81|2294.93|2294.43|10
1643889920000|2022-02-03 12:05:20|2294.81|2294.31|2294.81|2294.31|2295.06|2294.56|2294.81|2294.31|19
1643889930000|2022-02-03 12:05:30|2294.56|2294.06|2295.06|2294.56|2295.06|2294.56|2294.43|2293.93|36
1643889940000|2022-02-03 12:05:40|2295.18|2294.68|2295.56|2295.06|2295.56|2295.06|2295.06|2294.56|23
1643889950000|2022-02-03 12:05:50|2295.43|2294.93|2295.06|2294.56|2295.56|2295.06|2295.06|2294.56|9
1643889960000|2022-02-03 12:06:00|2295.18|2294.68|2294.56|2294.06|2295.18|2294.68|2294.56|2294.06|16
1643889970000|2022-02-03 12:06:10|2294.68|2294.18|2294.81|2294.31|2294.81|2294.31|2294.68|2294.18|1
1643889980000|2022-02-03 12:06:20|2294.93|2294.43|2295.06|2294.56|2295.06|2294.56|2294.93|2294.43|15
1643889990000|2022-02-03 12:06:30|2294.81|2294.31|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|17
1643890000000|2022-02-03 12:06:40|2294.31|2293.81|2294.56|2294.06|2294.56|2294.06|2294.31|2293.81|10
1643890010000|2022-02-03 12:06:50|2294.43|2293.93|2294.56|2294.06|2294.56|2294.06|2294.31|2293.81|3
1643890020000|2022-02-03 12:07:00|2294.68|2294.18|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|6
1643890030000|2022-02-03 12:07:10|2294.68|2294.18|2294.81|2294.31|2294.81|2294.31|2294.43|2293.93|12
1643890040000|2022-02-03 12:07:20|2294.68|2294.18|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|1
1643890050000|2022-02-03 12:07:30|2294.81|2294.31|2294.56|2294.06|2294.81|2294.31|2294.31|2293.81|15
1643890060000|2022-02-03 12:07:40|2294.43|2293.93|2294.81|2294.31|2294.81|2294.31|2294.31|2293.81|5
1643890070000|2022-02-03 12:07:50|2294.68|2294.18|2294.56|2294.06|2294.68|2294.18|2294.56|2294.06|11
1643890080000|2022-02-03 12:08:00|2294.68|2294.18|2294.18|2293.68|2294.81|2294.31|2294.06|2293.56|13
1643890090000|2022-02-03 12:08:10|2294.31|2293.81|2294.56|2294.06|2294.56|2294.06|2294.06|2293.56|1
1643890100000|2022-02-03 12:08:20|2294.68|2294.18|2294.56|2294.06|2294.93|2294.43|2294.56|2294.06|61
1643890110000|2022-02-03 12:08:30|2294.43|2293.93|2294.06|2293.56|2294.56|2294.06|2294.06|2293.56|13
1643890120000|2022-02-03 12:08:40|2293.81|2293.31|2293.81|2293.31|2293.93|2293.43|2293.81|2293.31|7
1643890130000|2022-02-03 12:08:50|2293.93|2293.43|2294.06|2293.56|2294.06|2293.56|2293.81|2293.31|13
1643890140000|2022-02-03 12:09:00|2294.18|2293.68|2293.81|2293.31|2294.31|2293.81|2293.81|2293.31|14
1643890150000|2022-02-03 12:09:10|2293.68|2293.18|2293.81|2293.31|2294.06|2293.56|2293.68|2293.18|16
1643890160000|2022-02-03 12:09:20|2293.93|2293.43|2294.06|2293.56|2294.06|2293.56|2293.81|2293.31|7
1643890170000|2022-02-03 12:09:30|2294.31|2293.81|2294.31|2293.81|2294.56|2294.06|2294.31|2293.81|6
1643890180000|2022-02-03 12:09:40|2294.43|2293.93|2294.56|2294.06|2294.81|2294.31|2294.31|2293.81|9
1643890190000|2022-02-03 12:09:50|2294.68|2294.18|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|56
1643890200000|2022-02-03 12:10:00|2294.31|2293.81|2294.56|2294.06|2294.56|2294.06|2294.31|2293.81|10
1643890210000|2022-02-03 12:10:10|2294.68|2294.18|2294.56|2294.06|2294.81|2294.31|2294.56|2294.06|6
1643890220000|2022-02-03 12:10:20|2294.68|2294.18|2294.56|2294.06|2294.68|2294.18|2294.56|2294.06|0
1643890230000|2022-02-03 12:10:30|2294.43|2293.93|2294.81|2294.31|2294.81|2294.31|2294.31|2293.81|22
1643890240000|2022-02-03 12:10:40|2294.68|2294.18|2294.81|2294.31|2294.81|2294.31|2294.56|2294.06|46
1643890250000|2022-02-03 12:10:50|2294.68|2294.18|2294.81|2294.31|2294.81|2294.31|2294.68|2294.18|3
1643890260000|2022-02-03 12:11:00|2294.93|2294.43|2295.56|2295.06|2295.81|2295.31|2294.93|2294.43|31
1643890270000|2022-02-03 12:11:10|||||||||10
1643890280000|2022-02-03 12:11:20|2295.81|2295.31|2295.81|2295.31|2295.81|2295.31|2295.81|2295.31|6
1643890290000|2022-02-03 12:11:30|2296.06|2295.56|2296.06|2295.56|2296.18|2295.68|2296.06|2295.56|8
1643890300000|2022-02-03 12:11:40|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|3
1643890310000|2022-02-03 12:11:50|2296.43|2295.93|2296.43|2295.93|2296.56|2296.06|2296.31|2295.81|19
1643890320000|2022-02-03 12:12:00|2296.56|2296.06|2295.81|2295.31|2296.56|2296.06|2295.81|2295.31|42
1643890330000|2022-02-03 12:12:10|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.81|2295.31|9
1643890340000|2022-02-03 12:12:20|2296.18|2295.68|2296.18|2295.68|2296.31|2295.81|2296.06|2295.56|1
1643890350000|2022-02-03 12:12:30|2296.06|2295.56|2296.06|2295.56|2296.31|2295.81|2296.06|2295.56|2
1643890360000|2022-02-03 12:12:40|2295.93|2295.43|2295.31|2294.81|2295.93|2295.43|2295.31|2294.81|13
1643890370000|2022-02-03 12:12:50|2295.18|2294.68|2295.31|2294.81|2295.31|2294.81|2295.06|2294.56|10
1643890380000|2022-02-03 12:13:00|2295.18|2294.68|2294.81|2294.31|2295.18|2294.68|2294.81|2294.31|8
1643890390000|2022-02-03 12:13:10|2294.93|2294.43|2294.93|2294.43|2295.06|2294.56|2294.93|2294.43|3
1643890400000|2022-02-03 12:13:20|2295.06|2294.56|2295.31|2294.81|2295.56|2295.06|2294.93|2294.43|9
1643890410000|2022-02-03 12:13:30|2295.06|2294.56|2295.56|2295.06|2295.68|2295.18|2295.06|2294.56|4
1643890420000|2022-02-03 12:13:40|2295.68|2295.18|2295.81|2295.31|2295.81|2295.31|2295.56|2295.06|8
1643890430000|2022-02-03 12:13:50|2295.56|2295.06|2295.31|2294.81|2295.68|2295.18|2295.31|2294.81|2
1643890440000|2022-02-03 12:14:00|2295.18|2294.68|2295.31|2294.81|2295.31|2294.81|2295.06|2294.56|8
1643890450000|2022-02-03 12:14:10|2295.43|2294.93|2295.56|2295.06|2295.56|2295.06|2295.18|2294.68|2
1643890460000|2022-02-03 12:14:20|2295.43|2294.93|2295.56|2295.06|2295.56|2295.06|2295.43|2294.93|0
1643890470000|2022-02-03 12:14:30|2295.81|2295.31|2296.06|2295.56|2296.06|2295.56|2295.81|2295.31|2
1643890480000|2022-02-03 12:14:40|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.81|2295.31|8
1643890490000|2022-02-03 12:14:50|2296.18|2295.68|2296.06|2295.56|2296.18|2295.68|2296.06|2295.56|40
1643890500000|2022-02-03 12:15:00|2295.81|2295.31|2295.56|2295.06|2295.81|2295.31|2295.31|2294.81|19
1643890510000|2022-02-03 12:15:10|2295.68|2295.18|2295.56|2295.06|2295.81|2295.31|2295.56|2295.06|3
1643890520000|2022-02-03 12:15:20|2295.68|2295.18|2295.81|2295.31|2296.06|2295.56|2295.68|2295.18|4
1643890530000|2022-02-03 12:15:30|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.81|2295.31|1
1643890540000|2022-02-03 12:15:40|2296.18|2295.68|2296.18|2295.68|2296.18|2295.68|2296.18|2295.68|18
1643890550000|2022-02-03 12:15:50|2296.06|2295.56|2295.93|2295.43|2296.06|2295.56|2295.81|2295.31|34
1643890560000|2022-02-03 12:16:00|2295.81|2295.31|2295.56|2295.06|2295.93|2295.43|2295.56|2295.06|6
1643890570000|2022-02-03 12:16:10|2295.68|2295.18|2295.68|2295.18|2295.81|2295.31|2295.68|2295.18|5
1643890580000|2022-02-03 12:16:20|2295.81|2295.31|2296.06|2295.56|2296.06|2295.56|2295.56|2295.06|1
1643890590000|2022-02-03 12:16:30|||||||||1
1643890600000|2022-02-03 12:16:40|2296.18|2295.68|2296.06|2295.56|2296.18|2295.68|2296.06|2295.56|20
1643890610000|2022-02-03 12:16:50|2296.18|2295.68|2296.06|2295.56|2296.18|2295.68|2296.06|2295.56|111
1643890620000|2022-02-03 12:17:00|2295.93|2295.43|2295.93|2295.43|2296.06|2295.56|2295.81|2295.31|33
1643890630000|2022-02-03 12:17:10|2295.81|2295.31|2295.43|2294.93|2295.93|2295.43|2295.31|2294.81|31
1643890640000|2022-02-03 12:17:20|2295.31|2294.81|2295.56|2295.06|2295.56|2295.06|2295.31|2294.81|2
1643890650000|2022-02-03 12:17:30|2295.68|2295.18|2295.56|2295.06|2295.81|2295.31|2295.56|2295.06|5
1643890660000|2022-02-03 12:17:40|2295.68|2295.18|2295.56|2295.06|2295.81|2295.31|2295.56|2295.06|0
1643890670000|2022-02-03 12:17:50|2295.68|2295.18|2295.56|2295.06|2295.81|2295.31|2295.56|2295.06|15
1643890680000|2022-02-03 12:18:00|2295.31|2294.81|2295.56|2295.06|2295.81|2295.31|2295.31|2294.81|16
1643890690000|2022-02-03 12:18:10|2295.31|2294.81|2295.43|2294.93|2295.56|2295.06|2295.31|2294.81|11
1643890700000|2022-02-03 12:18:20|2295.56|2295.06|2296.06|2295.56|2296.18|2295.68|2295.56|2295.06|18
1643890710000|2022-02-03 12:18:30|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.18|2295.68|2
1643890720000|2022-02-03 12:18:40|2296.43|2295.93|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|2
1643890730000|2022-02-03 12:18:50|2296.68|2296.18|2296.56|2296.06|2296.81|2296.31|2296.56|2296.06|15
1643890740000|2022-02-03 12:19:00|2296.43|2295.93|2296.31|2295.81|2296.43|2295.93|2296.31|2295.81|36
1643890750000|2022-02-03 12:19:10|2296.43|2295.93|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|8
1643890760000|2022-02-03 12:19:20|2296.43|2295.93|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|11
1643890770000|2022-02-03 12:19:30|2296.43|2295.93|2296.81|2296.31|2296.81|2296.31|2296.43|2295.93|2
1643890780000|2022-02-03 12:19:40|2296.68|2296.18|2296.56|2296.06|2296.81|2296.31|2296.56|2296.06|3
1643890790000|2022-02-03 12:19:50|2296.68|2296.18|2296.81|2296.31|2296.81|2296.31|2296.68|2296.18|18
1643890800000|2022-02-03 12:20:00|2296.68|2296.18|2296.31|2295.81|2296.81|2296.31|2296.31|2295.81|7
1643890810000|2022-02-03 12:20:10|2296.43|2295.93|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|0
1643890820000|2022-02-03 12:20:20|2296.31|2295.81|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|11
1643890830000|2022-02-03 12:20:30|2296.43|2295.93|2296.43|2295.93|2296.56|2296.06|2296.31|2295.81|1
1643890840000|2022-02-03 12:20:40|2296.31|2295.81|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|12
1643890850000|2022-02-03 12:20:50|2296.81|2296.31|2296.81|2296.31|2296.93|2296.43|2296.81|2296.31|5
1643890860000|2022-02-03 12:21:00|2296.68|2296.18|2296.81|2296.31|2296.81|2296.31|2296.56|2296.06|17
1643890870000|2022-02-03 12:21:10|2296.68|2296.18|2296.31|2295.81|2296.68|2296.18|2296.31|2295.81|10
1643890880000|2022-02-03 12:21:20|||||||||35
1643890890000|2022-02-03 12:21:30|||||||||49
1643890900000|2022-02-03 12:21:40|||||||||3
1643890910000|2022-02-03 12:21:50|2296.56|2296.06|2296.56|2296.06|2296.56|2296.06|2296.56|2296.06|10
1643890920000|2022-02-03 12:22:00|2296.81|2296.31|2296.31|2295.81|2296.81|2296.31|2296.31|2295.81|5
1643890930000|2022-02-03 12:22:10|2296.43|2295.93|2297.06|2296.56|2297.18|2296.68|2296.43|2295.93|15
1643890940000|2022-02-03 12:22:20|2297.31|2296.81|2296.81|2296.31|2297.31|2296.81|2296.81|2296.31|19
1643890950000|2022-02-03 12:22:30|2296.93|2296.43|2296.81|2296.31|2297.06|2296.56|2296.81|2296.31|9
1643890960000|2022-02-03 12:22:40|2296.93|2296.43|2297.18|2296.68|2297.31|2296.81|2296.93|2296.43|9
1643890970000|2022-02-03 12:22:50|2297.06|2296.56|2297.06|2296.56|2297.31|2296.81|2297.06|2296.56|7
1643890980000|2022-02-03 12:23:00|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|2
1643890990000|2022-02-03 12:23:10|2297.31|2296.81|2297.56|2297.06|2297.56|2297.06|2297.31|2296.81|3
1643891000000|2022-02-03 12:23:20|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.43|2296.93|33
1643891010000|2022-02-03 12:23:30|2297.68|2297.18|2297.68|2297.18|2297.81|2297.31|2297.56|2297.06|4
1643891020000|2022-02-03 12:23:40|2297.81|2297.31|2297.31|2296.81|2297.81|2297.31|2297.31|2296.81|0
1643891030000|2022-02-03 12:23:50|2297.56|2297.06|2297.56|2297.06|2297.56|2297.06|2297.43|2296.93|4
1643891040000|2022-02-03 12:24:00|2297.68|2297.18|2297.56|2297.06|2298.06|2297.56|2297.56|2297.06|7
1643891050000|2022-02-03 12:24:10|2297.68|2297.18|2297.81|2297.31|2297.81|2297.31|2297.56|2297.06|6
1643891060000|2022-02-03 12:24:20|2297.68|2297.18|2297.31|2296.81|2297.68|2297.18|2297.31|2296.81|1
1643891070000|2022-02-03 12:24:30|2297.18|2296.68|2297.06|2296.56|2297.18|2296.68|2297.06|2296.56|1
1643891080000|2022-02-03 12:24:40|2297.18|2296.68|2297.31|2296.81|2297.31|2296.81|2297.18|2296.68|0
1643891090000|2022-02-03 12:24:50|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.43|2296.93|9
1643891100000|2022-02-03 12:25:00|2297.43|2296.93|2297.31|2296.81|2297.43|2296.93|2296.93|2296.43|11
1643891110000|2022-02-03 12:25:10|2297.43|2296.93|2297.31|2296.81|2297.56|2297.06|2297.18|2296.68|23
1643891120000|2022-02-03 12:25:20|2297.06|2296.56|2297.31|2296.81|2297.31|2296.81|2297.06|2296.56|5
1643891130000|2022-02-03 12:25:30|2297.18|2296.68|2297.06|2296.56|2297.31|2296.81|2297.06|2296.56|6
1643891140000|2022-02-03 12:25:40|2296.81|2296.31|2296.68|2296.18|2296.81|2296.31|2296.68|2296.18|6
1643891150000|2022-02-03 12:25:50|2296.81|2296.31|2296.43|2295.93|2296.81|2296.31|2296.31|2295.81|36
1643891160000|2022-02-03 12:26:00|2296.56|2296.06|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|7
1643891170000|2022-02-03 12:26:10|2296.81|2296.31|2296.81|2296.31|2296.81|2296.31|2296.68|2296.18|9
1643891180000|2022-02-03 12:26:20|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|0
1643891190000|2022-02-03 12:26:30|2296.81|2296.31|2296.81|2296.31|2296.93|2296.43|2296.81|2296.31|49
1643891200000|2022-02-03 12:26:40|2296.93|2296.43|2296.81|2296.31|2296.93|2296.43|2296.81|2296.31|30
1643891210000|2022-02-03 12:26:50|2296.68|2296.18|2296.56|2296.06|2296.81|2296.31|2296.56|2296.06|21
1643891220000|2022-02-03 12:27:00|2296.68|2296.18|2296.31|2295.81|2296.68|2296.18|2296.31|2295.81|5
1643891230000|2022-02-03 12:27:10|2296.43|2295.93|2296.43|2295.93|2296.56|2296.06|2296.31|2295.81|63
1643891240000|2022-02-03 12:27:20|2296.31|2295.81|2296.31|2295.81|2296.31|2295.81|2296.31|2295.81|23
1643891250000|2022-02-03 12:27:30|2296.43|2295.93|2296.31|2295.81|2296.43|2295.93|2296.31|2295.81|2
1643891260000|2022-02-03 12:27:40|2296.43|2295.93|2296.56|2296.06|2296.68|2296.18|2296.31|2295.81|5
1643891270000|2022-02-03 12:27:50|2296.43|2295.93|2296.56|2296.06|2296.56|2296.06|2296.31|2295.81|12
1643891280000|2022-02-03 12:28:00|2296.81|2296.31|2297.31|2296.81|2297.31|2296.81|2296.81|2296.31|65
1643891290000|2022-02-03 12:28:10|2297.18|2296.68|2297.06|2296.56|2297.31|2296.81|2297.06|2296.56|4
1643891300000|2022-02-03 12:28:20|2297.18|2296.68|2297.06|2296.56|2297.31|2296.81|2297.06|2296.56|1
1643891330000|2022-02-03 12:28:50|2296.93|2296.43|2296.93|2296.43|2297.06|2296.56|2296.81|2296.31|10
1643891340000|2022-02-03 12:29:00|2297.06|2296.56|2297.31|2296.81|2297.31|2296.81|2296.93|2296.43|1
1643891350000|2022-02-03 12:29:10|2297.18|2296.68|2297.06|2296.56|2297.18|2296.68|2297.06|2296.56|29
1643891360000|2022-02-03 12:29:20|2297.18|2296.68|2297.06|2296.56|2297.31|2296.81|2296.93|2296.43|0
1643891370000|2022-02-03 12:29:30|2296.93|2296.43|2296.81|2296.31|2297.06|2296.56|2296.81|2296.31|1
1643891380000|2022-02-03 12:29:40|2296.93|2296.43|2296.81|2296.31|2297.06|2296.56|2296.81|2296.31|3
1643891390000|2022-02-03 12:29:50|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|0
1643891400000|2022-02-03 12:30:00|2297.18|2296.68|2296.81|2296.31|2297.18|2296.68|2296.81|2296.31|3
1643891410000|2022-02-03 12:30:10|2296.68|2296.18|2296.81|2296.31|2296.81|2296.31|2296.68|2296.18|9
1643891420000|2022-02-03 12:30:20|2296.93|2296.43|2296.93|2296.43|2297.06|2296.56|2296.93|2296.43|3
1643891430000|2022-02-03 12:30:30|2296.81|2296.31|2296.56|2296.06|2296.81|2296.31|2296.56|2296.06|6
1643891440000|2022-02-03 12:30:40|2296.31|2295.81|2296.31|2295.81|2296.43|2295.93|2296.31|2295.81|34
1643891450000|2022-02-03 12:30:50|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|54
1643891460000|2022-02-03 12:31:00|2296.43|2295.93|2295.93|2295.43|2296.56|2296.06|2295.93|2295.43|5
1643891470000|2022-02-03 12:31:10|2296.06|2295.56|2296.06|2295.56|2296.06|2295.56|2295.93|2295.43|2
1643891480000|2022-02-03 12:31:20|2295.81|2295.31|2296.31|2295.81|2296.31|2295.81|2295.81|2295.31|10
1643891490000|2022-02-03 12:31:30|2296.18|2295.68|2296.06|2295.56|2296.31|2295.81|2296.06|2295.56|3
1643891500000|2022-02-03 12:31:40|2296.18|2295.68|2295.81|2295.31|2296.18|2295.68|2295.81|2295.31|1
1643891520000|2022-02-03 12:32:00|2295.93|2295.43|2295.56|2295.06|2295.93|2295.43|2295.43|2294.93|8
1643891530000|2022-02-03 12:32:10|2295.43|2294.93|2295.56|2295.06|2295.56|2295.06|2295.43|2294.93|0
1643891540000|2022-02-03 12:32:20|2295.43|2294.93|2295.31|2294.81|2295.56|2295.06|2295.31|2294.81|1
1643891560000|2022-02-03 12:32:40|2295.18|2294.68|2295.43|2294.93|2295.56|2295.06|2295.18|2294.68|28
1643891570000|2022-02-03 12:32:50|2295.31|2294.81|2295.31|2294.81|2295.43|2294.93|2295.31|2294.81|0
1643891580000|2022-02-03 12:33:00|2295.18|2294.68|2295.31|2294.81|2295.31|2294.81|2295.06|2294.56|3
1643891590000|2022-02-03 12:33:10|2295.43|2294.93|2295.56|2295.06|2295.56|2295.06|2295.31|2294.81|1
1643891610000|2022-02-03 12:33:30|2295.43|2294.93|2295.31|2294.81|2295.43|2294.93|2295.31|2294.81|3
1643891620000|2022-02-03 12:33:40|2295.18|2294.68|2295.31|2294.81|2295.31|2294.81|2295.06|2294.56|4
1643891630000|2022-02-03 12:33:50|2295.18|2294.68|2295.31|2294.81|2295.31|2294.81|2295.06|2294.56|5
1643891640000|2022-02-03 12:34:00|2295.43|2294.93|2295.68|2295.18|2295.81|2295.31|2295.43|2294.93|22
1643891650000|2022-02-03 12:34:10|2295.81|2295.31|2295.68|2295.18|2295.81|2295.31|2295.56|2295.06|4
1643891660000|2022-02-03 12:34:20|2295.56|2295.06|2296.56|2296.06|2296.56|2296.06|2295.56|2295.06|12
1643891670000|2022-02-03 12:34:30|2296.43|2295.93|2296.31|2295.81|2296.43|2295.93|2296.31|2295.81|10
1643891680000|2022-02-03 12:34:40|2296.18|2295.68|2296.06|2295.56|2296.18|2295.68|2295.81|2295.31|6
1643891690000|2022-02-03 12:34:50|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.18|2295.68|3
1643891700000|2022-02-03 12:35:00|2296.43|2295.93|2296.18|2295.68|2296.43|2295.93|2296.18|2295.68|6
1643891710000|2022-02-03 12:35:10|2296.31|2295.81|2296.18|2295.68|2296.31|2295.81|2296.06|2295.56|0
1643891720000|2022-02-03 12:35:20|2296.06|2295.56|2296.18|2295.68|2296.31|2295.81|2296.06|2295.56|29
1643891730000|2022-02-03 12:35:30|2296.31|2295.81|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|3
1643891740000|2022-02-03 12:35:40|2296.18|2295.68|2296.06|2295.56|2296.31|2295.81|2296.06|2295.56|6
1643891750000|2022-02-03 12:35:50|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.81|2295.31|2
1643891760000|2022-02-03 12:36:00|2295.93|2295.43|2296.06|2295.56|2296.06|2295.56|2295.81|2295.31|3
1643891770000|2022-02-03 12:36:10|2295.93|2295.43|2295.81|2295.31|2296.06|2295.56|2295.81|2295.31|1
1643891780000|2022-02-03 12:36:20|2295.93|2295.43|2295.68|2295.18|2296.06|2295.56|2295.68|2295.18|2
1643891790000|2022-02-03 12:36:30|2295.56|2295.06|2295.43|2294.93|2295.68|2295.18|2295.31|2294.81|5
1643891800000|2022-02-03 12:36:40|2295.31|2294.81|2295.43|2294.93|2295.56|2295.06|2295.31|2294.81|5
1643891810000|2022-02-03 12:36:50|2295.31|2294.81|2296.31|2295.81|2296.31|2295.81|2295.31|2294.81|14
1643891820000|2022-02-03 12:37:00|2296.18|2295.68|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|1
1643891830000|2022-02-03 12:37:10|2296.06|2295.56|2296.31|2295.81|2296.31|2295.81|2296.06|2295.56|6
1643891840000|2022-02-03 12:37:20|2296.18|2295.68|2296.18|2295.68|2296.31|2295.81|2296.06|2295.56|1
1643891850000|2022-02-03 12:37:30|2296.06|2295.56|2296.81|2296.31|2296.81|2296.31|2296.06|2295.56|10
1643891860000|2022-02-03 12:37:40|2296.93|2296.43|2296.81|2296.31|2297.06|2296.56|2296.81|2296.31|7
1643891870000|2022-02-03 12:37:50|2296.56|2296.06|2296.68|2296.18|2296.81|2296.31|2296.56|2296.06|3
1643891880000|2022-02-03 12:38:00|2296.81|2296.31|2297.18|2296.68|2297.31|2296.81|2296.68|2296.18|5
1643891890000|2022-02-03 12:38:10|2297.06|2296.56|2297.06|2296.56|2297.06|2296.56|2296.93|2296.43|0
1643891900000|2022-02-03 12:38:20|||||||||7
1643891910000|2022-02-03 12:38:30|2297.18|2296.68|2297.06|2296.56|2297.31|2296.81|2297.06|2296.56|3
1643891920000|2022-02-03 12:38:40|2296.93|2296.43|2297.06|2296.56|2297.06|2296.56|2296.81|2296.31|2
1643891930000|2022-02-03 12:38:50|2297.18|2296.68|2297.31|2296.81|2297.31|2296.81|2297.18|2296.68|2
1643891940000|2022-02-03 12:39:00|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.43|2296.93|27
1643891950000|2022-02-03 12:39:10|2297.43|2296.93|2297.31|2296.81|2297.56|2297.06|2297.31|2296.81|12
1643891960000|2022-02-03 12:39:20|2297.43|2296.93|2297.56|2297.06|2297.56|2297.06|2297.31|2296.81|10
1643891970000|2022-02-03 12:39:30|2297.68|2297.18|2297.68|2297.18|2297.68|2297.18|2297.68|2297.18|18
1643891980000|2022-02-03 12:39:40|2297.81|2297.31|2297.68|2297.18|2297.81|2297.31|2297.56|2297.06|16
1643891990000|2022-02-03 12:39:50|2297.81|2297.31|2297.81|2297.31|2297.81|2297.31|2297.56|2297.06|1
1643892000000|2022-02-03 12:40:00|2297.77|2297.27|2297.52|2297.02|2297.77|2297.27|2297.52|2297.02|8
1643892010000|2022-02-03 12:40:10|2297.64|2297.14|2297.52|2297.02|2297.64|2297.14|2297.52|2297.02|12
1643892020000|2022-02-03 12:40:20|2297.27|2296.77|2297.52|2297.02|2297.52|2297.02|2297.27|2296.77|6
1643892030000|2022-02-03 12:40:30|||||||||1
1643892040000|2022-02-03 12:40:40|2297.64|2297.14|2297.52|2297.02|2297.77|2297.27|2297.52|2297.02|13
1643892050000|2022-02-03 12:40:50|2297.27|2296.77|2297.27|2296.77|2297.52|2297.02|2297.27|2296.77|19
1643892060000|2022-02-03 12:41:00|2297.39|2296.89|2297.27|2296.77|2297.52|2297.02|2297.02|2296.52|3
1643892070000|2022-02-03 12:41:10|2297.14|2296.64|2297.02|2296.52|2297.27|2296.77|2297.02|2296.52|6
1643892080000|2022-02-03 12:41:20|2297.14|2296.64|2297.02|2296.52|2297.27|2296.77|2297.02|2296.52|2
1643892090000|2022-02-03 12:41:30|2297.14|2296.64|2297.27|2296.77|2297.52|2297.02|2297.02|2296.52|12
1643892120000|2022-02-03 12:42:00|2297.02|2296.52|2296.52|2296.02|2297.02|2296.52|2296.52|2296.02|21
1643892130000|2022-02-03 12:42:10|2296.39|2295.89|2296.27|2295.77|2296.39|2295.89|2296.27|2295.77|2
1643892140000|2022-02-03 12:42:20|||||||||3
1643892160000|2022-02-03 12:42:40|2296.39|2295.89|2296.64|2296.14|2296.77|2296.27|2296.39|2295.89|11
1643892170000|2022-02-03 12:42:50|2296.52|2296.02|2296.64|2296.14|2296.64|2296.14|2296.52|2296.02|0
1643892180000|2022-02-03 12:43:00|2296.77|2296.27|2296.39|2295.89|2296.77|2296.27|2296.39|2295.89|4
1643892190000|2022-02-03 12:43:10|2296.52|2296.02|2296.39|2295.89|2296.52|2296.02|2296.39|2295.89|0
1643892200000|2022-02-03 12:43:20|2296.64|2296.14|2296.89|2296.39|2296.89|2296.39|2296.64|2296.14|2
1643892210000|2022-02-03 12:43:30|2297.02|2296.52|2296.89|2296.39|2297.02|2296.52|2296.89|2296.39|4
1643892220000|2022-02-03 12:43:40|2297.02|2296.52|2296.89|2296.39|2297.02|2296.52|2296.89|2296.39|4
1643892230000|2022-02-03 12:43:50|2297.02|2296.52|2297.14|2296.64|2297.14|2296.64|2297.02|2296.52|5
1643892240000|2022-02-03 12:44:00|2297.27|2296.77|2297.39|2296.89|2297.39|2296.89|2297.14|2296.64|15
1643892250000|2022-02-03 12:44:10|||||||||5
1643892260000|2022-02-03 12:44:20|2297.27|2296.77|2297.27|2296.77|2297.27|2296.77|2297.27|2296.77|0
1643892280000|2022-02-03 12:44:40|2297.52|2297.02|2297.52|2297.02|2297.64|2297.14|2297.52|2297.02|10
1643892290000|2022-02-03 12:44:50|2297.39|2296.89|2296.89|2296.39|2297.39|2296.89|2296.89|2296.39|24
1643892300000|2022-02-03 12:45:00|||||||||1
1643892330000|2022-02-03 12:45:30|2297.02|2296.52|2297.77|2297.27|2297.77|2297.27|2297.02|2296.52|60
1643892340000|2022-02-03 12:45:40|2297.89|2297.39|2298.39|2297.89|2298.52|2298.02|2297.89|2297.39|20
1643892350000|2022-02-03 12:45:50|2298.52|2298.02|2298.27|2297.77|2298.52|2298.02|2297.89|2297.39|47
1643892360000|2022-02-03 12:46:00|2298.14|2297.64|2298.77|2298.27|2298.89|2298.39|2297.64|2297.14|79
1643892370000|2022-02-03 12:46:10|2298.52|2298.02|2298.02|2297.52|2298.64|2298.14|2298.02|2297.52|62
1643892380000|2022-02-03 12:46:20|2298.27|2297.77|2297.77|2297.27|2298.52|2298.02|2297.77|2297.27|23
1643892390000|2022-02-03 12:46:30|2297.89|2297.39|2297.77|2297.27|2298.02|2297.52|2297.77|2297.27|16
1643892400000|2022-02-03 12:46:40|2297.52|2297.02|2297.52|2297.02|2297.77|2297.27|2297.27|2296.77|74
1643892410000|2022-02-03 12:46:50|2297.64|2297.14|2297.77|2297.27|2298.02|2297.52|2297.52|2297.02|5
1643892420000|2022-02-03 12:47:00|2297.89|2297.39|2298.14|2297.64|2298.27|2297.77|2297.89|2297.39|26
1643892430000|2022-02-03 12:47:10|2298.02|2297.52|2298.14|2297.64|2298.27|2297.77|2297.77|2297.27|8
1643892440000|2022-02-03 12:47:20|2298.02|2297.52|2298.52|2298.02|2298.52|2298.02|2298.02|2297.52|3
1643892450000|2022-02-03 12:47:30|2298.39|2297.89|2298.39|2297.89|2298.39|2297.89|2298.02|2297.52|16
1643892460000|2022-02-03 12:47:40|2298.27|2297.77|2298.39|2297.89|2298.52|2298.02|2298.02|2297.52|8
1643892470000|2022-02-03 12:47:50|2298.52|2298.02|2298.27|2297.77|2298.52|2298.02|2298.02|2297.52|17
1643892480000|2022-02-03 12:48:00|2298.39|2297.89|2298.77|2298.27|2299.02|2298.52|2298.39|2297.89|10
1643892490000|2022-02-03 12:48:10|2298.89|2298.39|2298.02|2297.52|2298.89|2298.39|2297.89|2297.39|13
1643892500000|2022-02-03 12:48:20|2297.89|2297.39|2297.77|2297.27|2298.02|2297.52|2297.77|2297.27|3
1643892510000|2022-02-03 12:48:30|2297.89|2297.39|2298.02|2297.52|2298.02|2297.52|2297.77|2297.27|6
1643892520000|2022-02-03 12:48:40|2298.27|2297.77|2297.89|2297.39|2298.27|2297.77|2297.89|2297.39|6
1643892530000|2022-02-03 12:48:50|2298.02|2297.52|2297.89|2297.39|2298.02|2297.52|2297.77|2297.27|22
1643892540000|2022-02-03 12:49:00|2297.77|2297.27|2298.77|2298.27|2298.77|2298.27|2297.77|2297.27|24
1643892550000|2022-02-03 12:49:10|2298.64|2298.14|2298.39|2297.89|2298.64|2298.14|2298.39|2297.89|18
1643892560000|2022-02-03 12:49:20|2298.52|2298.02|2298.77|2298.27|2298.77|2298.27|2298.52|2298.02|4
1643892570000|2022-02-03 12:49:30|2298.64|2298.14|2298.64|2298.14|2298.64|2298.14|2298.39|2297.89|19
1643892580000|2022-02-03 12:49:40|2298.77|2298.27|2298.52|2298.02|2298.77|2298.27|2298.39|2297.89|5
1643892590000|2022-02-03 12:49:50|2298.64|2298.14|2298.52|2298.02|2298.64|2298.14|2298.52|2298.02|1
1643892600000|2022-02-03 12:50:00|2298.64|2298.14|2298.52|2298.02|2298.64|2298.14|2298.39|2297.89|10
1643892610000|2022-02-03 12:50:10|2298.64|2298.14|2298.64|2298.14|2298.77|2298.27|2298.52|2298.02|10
1643892620000|2022-02-03 12:50:20|2298.77|2298.27|2298.77|2298.27|2299.02|2298.52|2298.52|2298.02|12
1643892630000|2022-02-03 12:50:30|2298.89|2298.39|2299.27|2298.77|2299.27|2298.77|2298.77|2298.27|17
1643892640000|2022-02-03 12:50:40|2299.14|2298.64|2299.27|2298.77|2299.27|2298.77|2299.14|2298.64|16
1643892650000|2022-02-03 12:50:50|2299.39|2298.89|2299.02|2298.52|2299.52|2299.02|2299.02|2298.52|24
1643892660000|2022-02-03 12:51:00|2299.27|2298.77|2299.27|2298.77|2299.39|2298.89|2299.02|2298.52|23
1643892670000|2022-02-03 12:51:10|2299.39|2298.89|2300.02|2299.52|2300.02|2299.52|2299.14|2298.64|40
1643892680000|2022-02-03 12:51:20|2299.89|2299.39|2300.27|2299.77|2300.27|2299.77|2299.89|2299.39|17
1643892690000|2022-02-03 12:51:30|2300.02|2299.52|2299.89|2299.39|2300.27|2299.77|2299.89|2299.39|16
1643892700000|2022-02-03 12:51:40|2299.77|2299.27|2300.02|2299.52|2300.02|2299.52|2299.77|2299.27|3
1643892710000|2022-02-03 12:51:50|||||||||1
1643892720000|2022-02-03 12:52:00|2300.27|2299.77|2300.52|2300.02|2300.52|2300.02|2300.27|2299.77|39
1643892730000|2022-02-03 12:52:10|2300.64|2300.14|2300.52|2300.02|2300.77|2300.27|2300.39|2299.89|36
1643892740000|2022-02-03 12:52:20|2300.39|2299.89|2300.64|2300.14|2300.64|2300.14|2300.27|2299.77|5
1643892750000|2022-02-03 12:52:30|2300.77|2300.27|2300.52|2300.02|2300.77|2300.27|2300.27|2299.77|19
1643892760000|2022-02-03 12:52:40|2300.64|2300.14|2301.02|2300.52|2301.02|2300.52|2300.64|2300.14|12
1643892770000|2022-02-03 12:52:50|2300.89|2300.39|2300.77|2300.27|2301.02|2300.52|2300.77|2300.27|9
1643892780000|2022-02-03 12:53:00|2300.64|2300.14|2300.52|2300.02|2300.77|2300.27|2300.52|2300.02|24
1643892790000|2022-02-03 12:53:10|2300.64|2300.14|2300.52|2300.02|2300.77|2300.27|2300.52|2300.02|5
1643892800000|2022-02-03 12:53:20|2300.64|2300.14|2299.77|2299.27|2300.64|2300.14|2299.77|2299.27|34
1643892810000|2022-02-03 12:53:30|2299.64|2299.14|2299.64|2299.14|2299.77|2299.27|2299.52|2299.02|2
1643892820000|2022-02-03 12:53:40|2299.77|2299.27|2299.77|2299.27|2300.02|2299.52|2299.64|2299.14|23
1643892830000|2022-02-03 12:53:50|2299.89|2299.39|2300.02|2299.52|2300.02|2299.52|2299.89|2299.39|13
1643892840000|2022-02-03 12:54:00|2300.14|2299.64|2300.27|2299.77|2300.39|2299.89|2300.14|2299.64|14
1643892850000|2022-02-03 12:54:10|2300.14|2299.64|2300.27|2299.77|2300.39|2299.89|2300.14|2299.64|25
1643892860000|2022-02-03 12:54:20|2300.02|2299.52|2300.02|2299.52|2300.14|2299.64|2300.02|2299.52|6
1643892870000|2022-02-03 12:54:30|2300.14|2299.64|2300.52|2300.02|2300.52|2300.02|2300.02|2299.52|16
1643892880000|2022-02-03 12:54:40|2300.27|2299.77|2300.27|2299.77|2300.52|2300.02|2300.02|2299.52|82
1643892890000|2022-02-03 12:54:50|2300.14|2299.64|2300.02|2299.52|2300.39|2299.89|2300.02|2299.52|14
1643892900000|2022-02-03 12:55:00|2300.14|2299.64|2299.89|2299.39|2300.27|2299.77|2299.77|2299.27|10
1643892910000|2022-02-03 12:55:10|2300.02|2299.52|2300.14|2299.64|2300.14|2299.64|2299.77|2299.27|11
1643892920000|2022-02-03 12:55:20|2300.02|2299.52|2300.27|2299.77|2300.27|2299.77|2300.02|2299.52|0
1643892930000|2022-02-03 12:55:30|2300.14|2299.64|2300.02|2299.52|2300.27|2299.77|2300.02|2299.52|1
1643892940000|2022-02-03 12:55:40|2299.89|2299.39|2299.77|2299.27|2300.02|2299.52|2299.77|2299.27|13
1643892950000|2022-02-03 12:55:50|2299.89|2299.39|2299.77|2299.27|2299.89|2299.39|2299.77|2299.27|1
1643892960000|2022-02-03 12:56:00|2299.89|2299.39|2299.77|2299.27|2299.89|2299.39|2299.77|2299.27|18
1643892970000|2022-02-03 12:56:10|2299.64|2299.14|2299.77|2299.27|2300.02|2299.52|2299.52|2299.02|36
1643892980000|2022-02-03 12:56:20|2299.89|2299.39|2299.27|2298.77|2299.89|2299.39|2299.27|2298.77|36
1643892990000|2022-02-03 12:56:30|2299.14|2298.64|2299.52|2299.02|2299.52|2299.02|2299.02|2298.52|14
1643893000000|2022-02-03 12:56:40|2299.39|2298.89|2299.64|2299.14|2299.64|2299.14|2299.39|2298.89|7
1643893010000|2022-02-03 12:56:50|2299.52|2299.02|2299.52|2299.02|2299.52|2299.02|2299.27|2298.77|13
1643893020000|2022-02-03 12:57:00|2299.64|2299.14|2299.77|2299.27|2299.77|2299.27|2299.64|2299.14|25
1643893030000|2022-02-03 12:57:10|2299.89|2299.39|2300.02|2299.52|2300.27|2299.77|2299.89|2299.39|15
1643893040000|2022-02-03 12:57:20|2300.14|2299.64|2300.64|2300.14|2300.64|2300.14|2300.02|2299.52|31
1643893050000|2022-02-03 12:57:30|2300.52|2300.02|2300.14|2299.64|2300.77|2300.27|2300.02|2299.52|46
1643893060000|2022-02-03 12:57:40|2300.27|2299.77|2300.52|2300.02|2300.77|2300.27|2300.02|2299.52|40
1643893070000|2022-02-03 12:57:50|2300.39|2299.89|2300.39|2299.89|2300.52|2300.02|2300.27|2299.77|2
1643893080000|2022-02-03 12:58:00|2300.52|2300.02|2300.52|2300.02|2300.52|2300.02|2300.27|2299.77|4
1643893090000|2022-02-03 12:58:10|2300.27|2299.77|2300.52|2300.02|2300.77|2300.27|2300.27|2299.77|24
1643893100000|2022-02-03 12:58:20|2300.64|2300.14|2301.02|2300.52|2301.02|2300.52|2300.52|2300.02|33
1643893110000|2022-02-03 12:58:30|2300.89|2300.39|2301.02|2300.52|2301.02|2300.52|2300.77|2300.27|2
1643893120000|2022-02-03 12:58:40|2301.27|2300.77|2301.52|2301.02|2301.52|2301.02|2301.27|2300.77|56
1643893130000|2022-02-03 12:58:50|2301.39|2300.89|2301.02|2300.52|2301.39|2300.89|2300.77|2300.27|50
1643893140000|2022-02-03 12:59:00|2300.89|2300.39|2300.77|2300.27|2301.02|2300.52|2300.77|2300.27|5
1643893150000|2022-02-03 12:59:10|2300.89|2300.39|2301.02|2300.52|2301.02|2300.52|2300.89|2300.39|7
1643893160000|2022-02-03 12:59:20|2300.89|2300.39|2301.27|2300.77|2301.27|2300.77|2300.89|2300.39|1
1643893170000|2022-02-03 12:59:30|2301.14|2300.64|2301.27|2300.77|2301.27|2300.77|2301.02|2300.52|12
1643893180000|2022-02-03 12:59:40|2301.14|2300.64|2301.02|2300.52|2301.27|2300.77|2301.02|2300.52|0
1643893190000|2022-02-03 12:59:50|2300.77|2300.27|2301.02|2300.52|2301.02|2300.52|2300.77|2300.27|27
1643893200000|2022-02-03 13:00:00|2300.89|2300.39|2300.89|2300.39|2301.02|2300.52|2300.77|2300.27|22
1643893210000|2022-02-03 13:00:10|2300.77|2300.27|2300.39|2299.89|2300.89|2300.39|2300.39|2299.89|1
1643893220000|2022-02-03 13:00:20|2300.52|2300.02|2300.02|2299.52|2300.52|2300.02|2300.02|2299.52|29
1643893230000|2022-02-03 13:00:30|2299.89|2299.39|2300.02|2299.52|2300.02|2299.52|2299.77|2299.27|34
1643893240000|2022-02-03 13:00:40|2299.89|2299.39|2299.64|2299.14|2300.02|2299.52|2299.64|2299.14|39
1643893250000|2022-02-03 13:00:50|2299.52|2299.02|2299.52|2299.02|2299.77|2299.27|2299.52|2299.02|16
1643893260000|2022-02-03 13:01:00|2299.64|2299.14|2299.52|2299.02|2299.89|2299.39|2299.52|2299.02|27
1643893270000|2022-02-03 13:01:10|2299.64|2299.14|2300.02|2299.52|2300.02|2299.52|2299.64|2299.14|5
1643893280000|2022-02-03 13:01:20|2299.89|2299.39|2300.02|2299.52|2300.02|2299.52|2299.77|2299.27|1
1643893290000|2022-02-03 13:01:30|2300.14|2299.64|2300.02|2299.52|2300.14|2299.64|2300.02|2299.52|47
1643893300000|2022-02-03 13:01:40|2300.14|2299.64|2300.27|2299.77|2300.27|2299.77|2300.02|2299.52|147
1643893310000|2022-02-03 13:01:50|2300.14|2299.64|2300.27|2299.77|2300.27|2299.77|2300.02|2299.52|26
1643893320000|2022-02-03 13:02:00|2300.02|2299.52|2300.02|2299.52|2300.02|2299.52|2300.02|2299.52|6
1643893330000|2022-02-03 13:02:10|2300.14|2299.64|2300.02|2299.52|2300.27|2299.77|2300.02|2299.52|1
1643893340000|2022-02-03 13:02:20|2299.77|2299.27|2299.77|2299.27|2299.89|2299.39|2299.77|2299.27|38
1643893350000|2022-02-03 13:02:30|2299.89|2299.39|2299.89|2299.39|2300.02|2299.52|2299.77|2299.27|6
1643893360000|2022-02-03 13:02:40|2299.77|2299.27|2299.77|2299.27|2299.89|2299.39|2299.77|2299.27|11
1643893370000|2022-02-03 13:02:50|2299.89|2299.39|2299.77|2299.27|2299.89|2299.39|2299.77|2299.27|4
1643893380000|2022-02-03 13:03:00|2299.89|2299.39|2299.77|2299.27|2299.89|2299.39|2299.77|2299.27|5
1643893390000|2022-02-03 13:03:10|2299.89|2299.39|2299.77|2299.27|2299.89|2299.39|2299.77|2299.27|12
1643893400000|2022-02-03 13:03:20|2299.52|2299.02|2299.52|2299.02|2299.77|2299.27|2299.52|2299.02|26
1643893410000|2022-02-03 13:03:30|2299.64|2299.14|2299.77|2299.27|2299.77|2299.27|2299.64|2299.14|10
1643893420000|2022-02-03 13:03:40|2300.02|2299.52|2300.02|2299.52|2300.27|2299.77|2299.89|2299.39|16
1643893430000|2022-02-03 13:03:50|2300.14|2299.64|2300.02|2299.52|2300.27|2299.77|2300.02|2299.52|3
1643893440000|2022-02-03 13:04:00|2300.14|2299.64|2299.77|2299.27|2300.27|2299.77|2299.77|2299.27|18
1643893450000|2022-02-03 13:04:10|2299.27|2298.77|2299.27|2298.77|2299.52|2299.02|2299.14|2298.64|63
1643893460000|2022-02-03 13:04:20|2299.39|2298.89|2300.02|2299.52|2300.02|2299.52|2299.27|2298.77|17
1643893470000|2022-02-03 13:04:30|2299.89|2299.39|2300.02|2299.52|2300.02|2299.52|2299.77|2299.27|23
1643893480000|2022-02-03 13:04:40|2300.14|2299.64|2300.02|2299.52|2300.14|2299.64|2299.77|2299.27|12
1643893490000|2022-02-03 13:04:50|2300.14|2299.64|2300.64|2300.14|2300.64|2300.14|2300.14|2299.64|16
1643893500000|2022-02-03 13:05:00|2300.52|2300.02|2300.89|2300.39|2301.02|2300.52|2300.52|2300.02|7
1643893510000|2022-02-03 13:05:10|2301.02|2300.52|2300.77|2300.27|2301.02|2300.52|2300.77|2300.27|0
1643893520000|2022-02-03 13:05:20|2300.89|2300.39|2300.77|2300.27|2300.89|2300.39|2300.64|2300.14|5
1643893530000|2022-02-03 13:05:30|2300.89|2300.39|2300.77|2300.27|2300.89|2300.39|2300.77|2300.27|3
1643893540000|2022-02-03 13:05:40|2300.89|2300.39|2301.02|2300.52|2301.02|2300.52|2300.77|2300.27|18
1643893550000|2022-02-03 13:05:50|2300.89|2300.39|2300.77|2300.27|2301.02|2300.52|2300.64|2300.14|6
1643893560000|2022-02-03 13:06:00|2300.64|2300.14|2300.52|2300.02|2300.77|2300.27|2300.52|2300.02|3
1643893570000|2022-02-03 13:06:10|2300.77|2300.27|2300.77|2300.27|2300.77|2300.27|2300.77|2300.27|17
1643893580000|2022-02-03 13:06:20|2300.64|2300.14|2300.77|2300.27|2301.02|2300.52|2300.64|2300.14|2
1643893590000|2022-02-03 13:06:30|2300.64|2300.14|2300.52|2300.02|2300.64|2300.14|2300.27|2299.77|14
1643893600000|2022-02-03 13:06:40|2300.77|2300.27|2300.52|2300.02|2300.77|2300.27|2300.52|2300.02|13
1643893610000|2022-02-03 13:06:50|2300.64|2300.14|2300.52|2300.02|2300.77|2300.27|2300.52|2300.02|7
1643893620000|2022-02-03 13:07:00|2300.77|2300.27|2300.77|2300.27|2301.02|2300.52|2300.64|2300.14|14
1643893630000|2022-02-03 13:07:10|2300.89|2300.39|2300.77|2300.27|2300.89|2300.39|2300.77|2300.27|0
1643893640000|2022-02-03 13:07:20|2300.64|2300.14|2300.64|2300.14|2300.77|2300.27|2300.52|2300.02|3
1643893650000|2022-02-03 13:07:30|2300.52|2300.02|2300.27|2299.77|2300.52|2300.02|2300.27|2299.77|14
1643893660000|2022-02-03 13:07:40|||||||||6
1643893670000|2022-02-03 13:07:50|2300.02|2299.52|2299.77|2299.27|2300.02|2299.52|2299.64|2299.14|10
1643893680000|2022-02-03 13:08:00|2299.64|2299.14|2299.77|2299.27|2300.02|2299.52|2299.64|2299.14|27
1643893690000|2022-02-03 13:08:10|2299.64|2299.14|2300.27|2299.77|2300.27|2299.77|2299.64|2299.14|25
1643893700000|2022-02-03 13:08:20|2300.14|2299.64|2300.14|2299.64|2300.14|2299.64|2300.02|2299.52|15
1643893710000|2022-02-03 13:08:30|2300.27|2299.77|2300.02|2299.52|2300.27|2299.77|2300.02|2299.52|3
1643893720000|2022-02-03 13:08:40|2299.89|2299.39|2300.02|2299.52|2300.27|2299.77|2299.89|2299.39|61
1643893730000|2022-02-03 13:08:50|2300.27|2299.77|2300.27|2299.77|2300.27|2299.77|2300.27|2299.77|16
1643893740000|2022-02-03 13:09:00|2300.39|2299.89|2300.27|2299.77|2300.52|2300.02|2300.02|2299.52|13
1643893750000|2022-02-03 13:09:10|2300.14|2299.64|2299.52|2299.02|2300.27|2299.77|2299.52|2299.02|10
1643893760000|2022-02-03 13:09:20|2299.64|2299.14|2299.77|2299.27|2300.02|2299.52|2299.64|2299.14|20
1643893770000|2022-02-03 13:09:30|2299.89|2299.39|2300.52|2300.02|2300.52|2300.02|2299.89|2299.39|9
1643893780000|2022-02-03 13:09:40|2300.39|2299.89|2300.52|2300.02|2300.52|2300.02|2300.27|2299.77|0
1643893790000|2022-02-03 13:09:50|2300.39|2299.89|2300.27|2299.77|2300.52|2300.02|2300.27|2299.77|0
1643893800000|2022-02-03 13:10:00|2300.02|2299.52|2300.27|2299.77|2300.27|2299.77|2300.02|2299.52|21
1643893810000|2022-02-03 13:10:10|2300.39|2299.89|2300.52|2300.02|2300.52|2300.02|2300.27|2299.77|1
1643893820000|2022-02-03 13:10:20|2300.27|2299.77|2300.77|2300.27|2300.77|2300.27|2300.27|2299.77|14
1643893830000|2022-02-03 13:10:30|2300.89|2300.39|2301.02|2300.52|2301.02|2300.52|2300.77|2300.27|7
1643893840000|2022-02-03 13:10:40|2301.14|2300.64|2301.02|2300.52|2301.14|2300.64|2301.02|2300.52|6
1643893850000|2022-02-03 13:10:50|2300.77|2300.27|2300.89|2300.39|2301.02|2300.52|2300.77|2300.27|17
1643893860000|2022-02-03 13:11:00|2301.02|2300.52|2300.77|2300.27|2301.02|2300.52|2300.77|2300.27|4
1643893870000|2022-02-03 13:11:10|2300.89|2300.39|2300.77|2300.27|2300.89|2300.39|2300.77|2300.27|1
1643893880000|2022-02-03 13:11:20|2300.64|2300.14|2300.39|2299.89|2300.77|2300.27|2300.39|2299.89|32
1643893890000|2022-02-03 13:11:30|2300.52|2300.02|2300.52|2300.02|2300.77|2300.27|2300.52|2300.02|4
1643893900000|2022-02-03 13:11:40|2300.77|2300.27|2300.77|2300.27|2300.77|2300.27|2300.52|2300.02|11
1643893910000|2022-02-03 13:11:50|2300.64|2300.14|2300.52|2300.02|2300.77|2300.27|2300.52|2300.02|10
1643893920000|2022-02-03 13:12:00|2300.64|2300.14|2300.52|2300.02|2300.77|2300.27|2300.27|2299.77|12
1643893930000|2022-02-03 13:12:10|2300.39|2299.89|2300.02|2299.52|2300.52|2300.02|2300.02|2299.52|18
1643893940000|2022-02-03 13:12:20|2300.27|2299.77|2300.52|2300.02|2300.52|2300.02|2300.27|2299.77|36
1643893950000|2022-02-03 13:12:30|2300.64|2300.14|2300.52|2300.02|2300.64|2300.14|2300.52|2300.02|0
1643893960000|2022-02-03 13:12:40|2300.64|2300.14|2300.52|2300.02|2300.77|2300.27|2300.52|2300.02|4
1643893970000|2022-02-03 13:12:50|2300.64|2300.14|2300.77|2300.27|2300.77|2300.27|2300.64|2300.14|24
1643893980000|2022-02-03 13:13:00|2300.89|2300.39|2300.77|2300.27|2300.89|2300.39|2300.77|2300.27|15
1643893990000|2022-02-03 13:13:10|2301.02|2300.52|2301.27|2300.77|2301.27|2300.77|2301.02|2300.52|11
1643894000000|2022-02-03 13:13:20|2301.39|2300.89|2301.39|2300.89|2301.39|2300.89|2301.27|2300.77|1
1643894010000|2022-02-03 13:13:30|2301.27|2300.77|2301.52|2301.02|2301.52|2301.02|2301.27|2300.77|29
1643894020000|2022-02-03 13:13:40|2301.39|2300.89|2301.27|2300.77|2301.52|2301.02|2301.27|2300.77|0
1643894030000|2022-02-03 13:13:50|2301.52|2301.02|2301.39|2300.89|2301.52|2301.02|2301.39|2300.89|9
1643894040000|2022-02-03 13:14:00|2301.27|2300.77|2301.52|2301.02|2301.52|2301.02|2301.27|2300.77|6
1643894050000|2022-02-03 13:14:10|2301.39|2300.89|2301.52|2301.02|2301.52|2301.02|2301.39|2300.89|8
1643894060000|2022-02-03 13:14:20|2301.64|2301.14|2301.52|2301.02|2301.77|2301.27|2301.52|2301.02|8
1643894070000|2022-02-03 13:14:30|2301.64|2301.14|2301.77|2301.27|2301.77|2301.27|2301.64|2301.14|14
1643894080000|2022-02-03 13:14:40|2301.64|2301.14|2301.77|2301.27|2301.77|2301.27|2301.64|2301.14|92
1643894090000|2022-02-03 13:14:50|2301.52|2301.02|2301.77|2301.27|2301.77|2301.27|2301.52|2301.02|12
1643894100000|2022-02-03 13:15:00|2302.02|2301.52|2302.02|2301.52|2302.27|2301.77|2302.02|2301.52|33
1643894110000|2022-02-03 13:15:10|2302.14|2301.64|2302.27|2301.77|2302.27|2301.77|2302.02|2301.52|2
1643894120000|2022-02-03 13:15:20|2302.14|2301.64|2302.39|2301.89|2302.39|2301.89|2302.14|2301.64|17
1643894130000|2022-02-03 13:15:30|2302.52|2302.02|2302.39|2301.89|2302.52|2302.02|2302.27|2301.77|21
1643894140000|2022-02-03 13:15:40|2302.27|2301.77|2302.27|2301.77|2302.52|2302.02|2302.27|2301.77|49
1643894150000|2022-02-03 13:15:50|2302.39|2301.89|2301.77|2301.27|2302.39|2301.89|2301.77|2301.27|97
1643894160000|2022-02-03 13:16:00|2301.64|2301.14|2301.52|2301.02|2301.77|2301.27|2301.52|2301.02|5
1643894170000|2022-02-03 13:16:10|2301.64|2301.14|2301.77|2301.27|2301.77|2301.27|2301.64|2301.14|5
1643894180000|2022-02-03 13:16:20|2301.64|2301.14|2301.52|2301.02|2301.77|2301.27|2301.52|2301.02|8
1643894190000|2022-02-03 13:16:30|2301.64|2301.14|2301.77|2301.27|2301.77|2301.27|2301.52|2301.02|2
1643894200000|2022-02-03 13:16:40|2301.89|2301.39|2301.89|2301.39|2301.89|2301.39|2301.77|2301.27|1
1643894210000|2022-02-03 13:16:50|2301.77|2301.27|2301.77|2301.27|2301.77|2301.27|2301.77|2301.27|1
1643894220000|2022-02-03 13:17:00|2301.89|2301.39|2302.02|2301.52|2302.02|2301.52|2301.89|2301.39|38
1643894230000|2022-02-03 13:17:10|2301.77|2301.27|2302.02|2301.52|2302.02|2301.52|2301.77|2301.27|9
1643894250000|2022-02-03 13:17:30|2302.14|2301.64|2302.27|2301.77|2302.27|2301.77|2302.14|2301.64|13
1643894260000|2022-02-03 13:17:40|2302.14|2301.64|2302.02|2301.52|2302.27|2301.77|2302.02|2301.52|17
1643894270000|2022-02-03 13:17:50|2301.89|2301.39|2301.89|2301.39|2301.89|2301.39|2301.89|2301.39|16
1643894280000|2022-02-03 13:18:00|2301.77|2301.27|2302.02|2301.52|2302.02|2301.52|2301.77|2301.27|2
1643894290000|2022-02-03 13:18:10|2301.89|2301.39|2301.89|2301.39|2302.02|2301.52|2301.77|2301.27|36
1643894300000|2022-02-03 13:18:20|2301.77|2301.27|2302.02|2301.52|2302.02|2301.52|2301.77|2301.27|0
1643894310000|2022-02-03 13:18:30|2302.14|2301.64|2302.02|2301.52|2302.27|2301.77|2302.02|2301.52|5
1643894320000|2022-02-03 13:18:40|2302.14|2301.64|2302.27|2301.77|2302.39|2301.89|2302.14|2301.64|19
1643894330000|2022-02-03 13:18:50|2302.02|2301.52|2302.02|2301.52|2302.02|2301.52|2302.02|2301.52|5
1643894340000|2022-02-03 13:19:00|2301.77|2301.27|2301.52|2301.02|2301.77|2301.27|2301.52|2301.02|17
1643894350000|2022-02-03 13:19:10|2301.39|2300.89|2301.64|2301.14|2301.64|2301.14|2301.27|2300.77|18
1643894360000|2022-02-03 13:19:20|2301.77|2301.27|2301.52|2301.02|2301.77|2301.27|2301.52|2301.02|8
1643894370000|2022-02-03 13:19:30|2301.64|2301.14|2301.52|2301.02|2301.77|2301.27|2301.52|2301.02|24
1643894380000|2022-02-03 13:19:40|2301.77|2301.27|2301.89|2301.39|2302.14|2301.64|2301.77|2301.27|12
1643894390000|2022-02-03 13:19:50|2301.77|2301.27|2301.77|2301.27|2301.89|2301.39|2301.77|2301.27|5
1643894400000|2022-02-03 13:20:00|2301.64|2301.14|2301.77|2301.27|2301.77|2301.27|2301.27|2300.77|28
1643894410000|2022-02-03 13:20:10|2301.64|2301.14|2301.77|2301.27|2301.77|2301.27|2301.52|2301.02|2
1643894420000|2022-02-03 13:20:20|2301.89|2301.39|2302.27|2301.77|2302.27|2301.77|2301.89|2301.39|0
1643894430000|2022-02-03 13:20:30|2302.14|2301.64|2302.02|2301.52|2302.27|2301.77|2302.02|2301.52|6
1643894440000|2022-02-03 13:20:40|2301.89|2301.39|2302.02|2301.52|2302.02|2301.52|2301.89|2301.39|1
1643894450000|2022-02-03 13:20:50|2301.89|2301.39|2301.77|2301.27|2302.02|2301.52|2301.77|2301.27|4
1643894460000|2022-02-03 13:21:00|2301.64|2301.14|2301.77|2301.27|2301.77|2301.27|2301.52|2301.02|14
1643894470000|2022-02-03 13:21:10|2301.64|2301.14|2301.52|2301.02|2301.64|2301.14|2301.52|2301.02|2
1643894480000|2022-02-03 13:21:20|2301.64|2301.14|2301.77|2301.27|2301.77|2301.27|2301.64|2301.14|8
1643894490000|2022-02-03 13:21:30|2301.64|2301.14|2301.52|2301.02|2301.64|2301.14|2301.52|2301.02|2
1643894500000|2022-02-03 13:21:40|2301.64|2301.14|2301.77|2301.27|2301.77|2301.27|2301.52|2301.02|2
1643894510000|2022-02-03 13:21:50|2301.64|2301.14|2301.52|2301.02|2301.64|2301.14|2301.52|2301.02|0
1643894520000|2022-02-03 13:22:00|2301.39|2300.89|2301.27|2300.77|2301.39|2300.89|2301.27|2300.77|7
1643894530000|2022-02-03 13:22:10|2301.02|2300.52|2301.27|2300.77|2301.27|2300.77|2301.02|2300.52|18
1643894540000|2022-02-03 13:22:20|2301.14|2300.64|2301.27|2300.77|2301.27|2300.77|2301.14|2300.64|2
1643894550000|2022-02-03 13:22:30|2301.14|2300.64|2301.02|2300.52|2301.14|2300.64|2301.02|2300.52|3
1643894560000|2022-02-03 13:22:40|2301.39|2300.89|2301.27|2300.77|2301.52|2301.02|2301.27|2300.77|32
1643894570000|2022-02-03 13:22:50|2301.39|2300.89|2301.27|2300.77|2301.39|2300.89|2301.27|2300.77|9
1643894580000|2022-02-03 13:23:00|2301.39|2300.89|2301.27|2300.77|2301.52|2301.02|2301.27|2300.77|11
1643894590000|2022-02-03 13:23:10|2301.39|2300.89|2301.52|2301.02|2301.52|2301.02|2301.27|2300.77|2
1643894600000|2022-02-03 13:23:20|2301.64|2301.14|2301.89|2301.39|2301.89|2301.39|2301.64|2301.14|2
1643894610000|2022-02-03 13:23:30|2302.02|2301.52|2302.02|2301.52|2302.27|2301.77|2302.02|2301.52|18
1643894620000|2022-02-03 13:23:40|2301.89|2301.39|2301.89|2301.39|2302.02|2301.52|2301.77|2301.27|10
1643894630000|2022-02-03 13:23:50|2301.77|2301.27|2301.77|2301.27|2301.89|2301.39|2301.77|2301.27|0
1643894650000|2022-02-03 13:24:10|2302.02|2301.52|2302.02|2301.52|2302.02|2301.52|2302.02|2301.52|9
1643894660000|2022-02-03 13:24:20|2301.89|2301.39|2302.02|2301.52|2302.02|2301.52|2301.77|2301.27|7
1643894670000|2022-02-03 13:24:30|2302.27|2301.77|2302.27|2301.77|2302.27|2301.77|2302.27|2301.77|6
1643894680000|2022-02-03 13:24:40|2302.14|2301.64|2302.02|2301.52|2302.14|2301.64|2301.77|2301.27|61
1643894690000|2022-02-03 13:24:50|2301.89|2301.39|2302.02|2301.52|2302.02|2301.52|2301.89|2301.39|2
1643894700000|2022-02-03 13:25:00|||||||||3
1643894710000|2022-02-03 13:25:10|2301.89|2301.39|2302.02|2301.52|2302.02|2301.52|2301.77|2301.27|8
1643894720000|2022-02-03 13:25:20|2302.14|2301.64|2302.02|2301.52|2302.14|2301.64|2302.02|2301.52|0
1643894730000|2022-02-03 13:25:30|2301.89|2301.39|2302.02|2301.52|2302.02|2301.52|2301.77|2301.27|8
1643894740000|2022-02-03 13:25:40|2302.14|2301.64|2302.27|2301.77|2302.52|2302.02|2302.14|2301.64|5
1643894750000|2022-02-03 13:25:50|2302.39|2301.89|2302.52|2302.02|2302.52|2302.02|2302.39|2301.89|10
1643894760000|2022-02-03 13:26:00|2302.39|2301.89|2302.27|2301.77|2302.39|2301.89|2302.02|2301.52|13
1643894770000|2022-02-03 13:26:10|2302.14|2301.64|2302.27|2301.77|2302.27|2301.77|2302.14|2301.64|0
1643894780000|2022-02-03 13:26:20|||||||||10
1643894800000|2022-02-03 13:26:40|2302.02|2301.52|2301.77|2301.27|2302.02|2301.52|2301.77|2301.27|36
1643894810000|2022-02-03 13:26:50|2301.89|2301.39|2301.64|2301.14|2301.89|2301.39|2301.64|2301.14|21
1643894820000|2022-02-03 13:27:00|2301.52|2301.02|2301.77|2301.27|2301.77|2301.27|2301.52|2301.02|1
1643894830000|2022-02-03 13:27:10|2301.64|2301.14|2301.77|2301.27|2301.77|2301.27|2301.64|2301.14|0
1643894840000|2022-02-03 13:27:20|2301.64|2301.14|2301.64|2301.14|2301.64|2301.14|2301.52|2301.02|8
1643894850000|2022-02-03 13:27:30|2301.52|2301.02|2301.52|2301.02|2301.52|2301.02|2301.52|2301.02|0
1643894880000|2022-02-03 13:28:00|||||||||1
1643894890000|2022-02-03 13:28:10|2301.64|2301.14|2301.77|2301.27|2301.77|2301.27|2301.64|2301.14|3
1643894900000|2022-02-03 13:28:20|2302.27|2301.77|2302.27|2301.77|2302.27|2301.77|2302.14|2301.64|14
1643894910000|2022-02-03 13:28:30|2302.14|2301.64|2302.02|2301.52|2302.27|2301.77|2302.02|2301.52|3
1643894930000|2022-02-03 13:28:50|2301.89|2301.39|2301.89|2301.39|2301.89|2301.39|2301.89|2301.39|4
1643894940000|2022-02-03 13:29:00|2301.77|2301.27|2301.89|2301.39|2301.89|2301.39|2301.77|2301.27|1
1643894950000|2022-02-03 13:29:10|||||||||1
1643894960000|2022-02-03 13:29:20|2302.02|2301.52|2301.89|2301.39|2302.02|2301.52|2301.89|2301.39|1
1643894970000|2022-02-03 13:29:30|||||||||3
1643894980000|2022-02-03 13:29:40|2301.77|2301.27|2301.89|2301.39|2301.89|2301.39|2301.77|2301.27|10
1643894990000|2022-02-03 13:29:50|2301.77|2301.27|2301.64|2301.14|2301.77|2301.27|2301.64|2301.14|0
1643895000000|2022-02-03 13:30:00|2301.77|2301.27|2302.39|2301.89|2302.39|2301.89|2301.77|2301.27|30
1643895010000|2022-02-03 13:30:10|2302.52|2302.02|2302.39|2301.89|2302.89|2302.39|2302.39|2301.89|93
1643895020000|2022-02-03 13:30:20|2302.27|2301.77|2302.02|2301.52|2302.39|2301.89|2302.02|2301.52|6
1643895030000|2022-02-03 13:30:30|2302.14|2301.64|2302.02|2301.52|2302.27|2301.77|2302.02|2301.52|3
1643895040000|2022-02-03 13:30:40|2301.89|2301.39|2301.77|2301.27|2301.89|2301.39|2301.77|2301.27|1
1643895050000|2022-02-03 13:30:50|2301.64|2301.14|2301.77|2301.27|2302.02|2301.52|2301.64|2301.14|5
1643895060000|2022-02-03 13:31:00|2301.89|2301.39|2302.14|2301.64|2302.27|2301.77|2301.89|2301.39|6
1643895070000|2022-02-03 13:31:10|2302.02|2301.52|2302.02|2301.52|2302.27|2301.77|2302.02|2301.52|0
1643895080000|2022-02-03 13:31:20|2302.14|2301.64|2302.52|2302.02|2302.52|2302.02|2302.02|2301.52|6
1643895090000|2022-02-03 13:31:30|2302.39|2301.89|2302.77|2302.27|2302.77|2302.27|2302.39|2301.89|7
1643895100000|2022-02-03 13:31:40|2303.02|2302.52|2302.77|2302.27|2303.02|2302.52|2302.77|2302.27|33
1643895110000|2022-02-03 13:31:50|2302.64|2302.14|2302.52|2302.02|2302.77|2302.27|2302.52|2302.02|3
1643895120000|2022-02-03 13:32:00|2302.64|2302.14|2302.77|2302.27|2302.77|2302.27|2302.52|2302.02|4
1643895130000|2022-02-03 13:32:10|2302.64|2302.14|2302.77|2302.27|2302.77|2302.27|2302.52|2302.02|11
1643895140000|2022-02-03 13:32:20|2303.02|2302.52|2302.77|2302.27|2303.02|2302.52|2302.77|2302.27|8
1643895150000|2022-02-03 13:32:30|2302.89|2302.39|2302.89|2302.39|2303.02|2302.52|2302.77|2302.27|6
1643895160000|2022-02-03 13:32:40|2303.02|2302.52|2303.27|2302.77|2303.27|2302.77|2303.02|2302.52|42
1643895170000|2022-02-03 13:32:50|2303.14|2302.64|2303.02|2302.52|2303.27|2302.77|2303.02|2302.52|14
1643895180000|2022-02-03 13:33:00|2303.14|2302.64|2302.52|2302.02|2303.27|2302.77|2302.39|2301.89|20
1643895190000|2022-02-03 13:33:10|2302.39|2301.89|2302.27|2301.77|2302.52|2302.02|2302.27|2301.77|17
1643895200000|2022-02-03 13:33:20|2302.14|2301.64|2301.39|2300.89|2302.27|2301.77|2301.27|2300.77|20
1643895210000|2022-02-03 13:33:30|2301.27|2300.77|2301.52|2301.02|2301.52|2301.02|2301.14|2300.64|19
1643895220000|2022-02-03 13:33:40|2301.39|2300.89|2301.27|2300.77|2301.39|2300.89|2301.14|2300.64|3
1643895230000|2022-02-03 13:33:50|2301.14|2300.64|2301.52|2301.02|2301.52|2301.02|2301.02|2300.52|25
1643895240000|2022-02-03 13:34:00|2301.39|2300.89|2301.27|2300.77|2301.39|2300.89|2301.02|2300.52|12
1643895250000|2022-02-03 13:34:10|2301.39|2300.89|2301.52|2301.02|2301.52|2301.02|2301.27|2300.77|9
1643895260000|2022-02-03 13:34:20|2301.64|2301.14|2301.52|2301.02|2301.64|2301.14|2301.27|2300.77|10
1643895270000|2022-02-03 13:34:30|2301.64|2301.14|2301.77|2301.27|2301.77|2301.27|2301.52|2301.02|8
1643895280000|2022-02-03 13:34:40|2301.64|2301.14|2301.52|2301.02|2301.64|2301.14|2301.27|2300.77|0
1643895290000|2022-02-03 13:34:50|2301.39|2300.89|2301.52|2301.02|2301.52|2301.02|2301.27|2300.77|1
1643895300000|2022-02-03 13:35:00|2301.39|2300.89|2301.14|2300.64|2301.39|2300.89|2301.02|2300.52|14
1643895310000|2022-02-03 13:35:10|2301.02|2300.52|2300.52|2300.02|2301.02|2300.52|2300.52|2300.02|8
1643895320000|2022-02-03 13:35:20|2300.64|2300.14|2301.27|2300.77|2301.27|2300.77|2300.52|2300.02|25
1643895330000|2022-02-03 13:35:30|2301.14|2300.64|2300.89|2300.39|2301.14|2300.64|2300.77|2300.27|10
1643895340000|2022-02-03 13:35:40|2300.77|2300.27|2301.02|2300.52|2301.02|2300.52|2300.77|2300.27|9
1643895350000|2022-02-03 13:35:50|2300.89|2300.39|2300.77|2300.27|2301.02|2300.52|2300.77|2300.27|11
1643895360000|2022-02-03 13:36:00|2300.64|2300.14|2300.77|2300.27|2300.77|2300.27|2300.52|2300.02|10
1643895370000|2022-02-03 13:36:10|2300.89|2300.39|2301.02|2300.52|2301.02|2300.52|2300.77|2300.27|0
1643895380000|2022-02-03 13:36:20|2300.89|2300.39|2300.77|2300.27|2301.02|2300.52|2300.77|2300.27|9
1643895390000|2022-02-03 13:36:30|2300.89|2300.39|2301.02|2300.52|2301.02|2300.52|2300.77|2300.27|20
1643895400000|2022-02-03 13:36:40|2300.89|2300.39|2300.77|2300.27|2300.89|2300.39|2300.77|2300.27|13
1643895410000|2022-02-03 13:36:50|||||||||2
1643895420000|2022-02-03 13:37:00|2300.64|2300.14|2300.27|2299.77|2300.64|2300.14|2300.27|2299.77|7
1643895430000|2022-02-03 13:37:10|2300.39|2299.89|2300.27|2299.77|2300.52|2300.02|2300.27|2299.77|12
1643895440000|2022-02-03 13:37:20|2300.39|2299.89|2300.27|2299.77|2300.52|2300.02|2300.27|2299.77|12
1643895450000|2022-02-03 13:37:30|2300.14|2299.64|2300.02|2299.52|2300.27|2299.77|2300.02|2299.52|11
1643895460000|2022-02-03 13:37:40|2300.14|2299.64|2300.27|2299.77|2300.27|2299.77|2300.14|2299.64|8
1643895470000|2022-02-03 13:37:50|2300.02|2299.52|2300.02|2299.52|2300.27|2299.77|2300.02|2299.52|7
1643895480000|2022-02-03 13:38:00|2299.89|2299.39|2299.52|2299.02|2300.02|2299.52|2299.52|2299.02|15
1643895490000|2022-02-03 13:38:10|2299.64|2299.14|2299.77|2299.27|2299.77|2299.27|2299.52|2299.02|27
1643895500000|2022-02-03 13:38:20|2300.02|2299.52|2300.39|2299.89|2300.52|2300.02|2300.02|2299.52|40
1643895510000|2022-02-03 13:38:30|2300.27|2299.77|2299.89|2299.39|2300.27|2299.77|2299.77|2299.27|17
1643895520000|2022-02-03 13:38:40|2300.02|2299.52|2299.77|2299.27|2300.02|2299.52|2299.77|2299.27|5
1643895530000|2022-02-03 13:38:50|2299.89|2299.39|2300.02|2299.52|2300.02|2299.52|2299.77|2299.27|12
1643895540000|2022-02-03 13:39:00|2300.14|2299.64|2299.52|2299.02|2300.14|2299.64|2299.52|2299.02|26
1643895550000|2022-02-03 13:39:10|2299.64|2299.14|2299.77|2299.27|2300.27|2299.77|2299.64|2299.14|33
1643895560000|2022-02-03 13:39:20|2299.64|2299.14|2299.52|2299.02|2299.77|2299.27|2299.52|2299.02|29
1643895570000|2022-02-03 13:39:30|2299.64|2299.14|2299.77|2299.27|2300.02|2299.52|2299.64|2299.14|22
1643895580000|2022-02-03 13:39:40|2299.64|2299.14|2299.64|2299.14|2299.77|2299.27|2299.52|2299.02|42
1643895590000|2022-02-03 13:39:50|2299.77|2299.27|2300.27|2299.77|2300.27|2299.77|2299.52|2299.02|9
1643895600000|2022-02-03 13:40:00|2300.14|2299.64|2300.52|2300.02|2300.52|2300.02|2300.02|2299.52|7
1643895610000|2022-02-03 13:40:10|2300.64|2300.14|2300.77|2300.27|2301.02|2300.52|2300.52|2300.02|29
1643895620000|2022-02-03 13:40:20|2300.89|2300.39|2300.77|2300.27|2300.89|2300.39|2300.52|2300.02|60
1643895630000|2022-02-03 13:40:30|2300.64|2300.14|2299.77|2299.27|2300.77|2300.27|2299.77|2299.27|27
1643895640000|2022-02-03 13:40:40|2299.89|2299.39|2299.39|2298.89|2300.02|2299.52|2299.27|2298.77|87
1643895650000|2022-02-03 13:40:50|2299.27|2298.77|2299.52|2299.02|2299.52|2299.02|2299.27|2298.77|10
1643895660000|2022-02-03 13:41:00|2299.39|2298.89|2299.52|2299.02|2299.52|2299.02|2299.27|2298.77|10
1643895670000|2022-02-03 13:41:10|2299.77|2299.27|2299.52|2299.02|2299.77|2299.27|2299.27|2298.77|55
1643895680000|2022-02-03 13:41:20|2299.39|2298.89|2299.52|2299.02|2299.52|2299.02|2299.02|2298.52|29
1643895690000|2022-02-03 13:41:30|2299.77|2299.27|2299.52|2299.02|2299.89|2299.39|2299.39|2298.89|43
1643895700000|2022-02-03 13:41:40|2299.39|2298.89|2299.27|2298.77|2299.77|2299.27|2299.27|2298.77|9
1643895710000|2022-02-03 13:41:50|2299.39|2298.89|2299.64|2299.14|2299.77|2299.27|2299.39|2298.89|12
1643895720000|2022-02-03 13:42:00|2299.77|2299.27|2299.52|2299.02|2299.77|2299.27|2299.14|2298.64|109
1643895730000|2022-02-03 13:42:10|2299.39|2298.89|2298.77|2298.27|2299.64|2299.14|2298.52|2298.02|56
1643895740000|2022-02-03 13:42:20|2298.64|2298.14|2298.52|2298.02|2298.77|2298.27|2298.52|2298.02|34
1643895750000|2022-02-03 13:42:30|2298.39|2297.89|2297.39|2296.89|2298.39|2297.89|2297.39|2296.89|45
1643895760000|2022-02-03 13:42:40|2297.52|2297.02|2297.27|2296.77|2297.64|2297.14|2297.27|2296.77|30
1643895770000|2022-02-03 13:42:50|2297.14|2296.64|2297.39|2296.89|2297.52|2297.02|2297.02|2296.52|27
1643895780000|2022-02-03 13:43:00|2297.52|2297.02|2297.02|2296.52|2297.52|2297.02|2297.02|2296.52|42
1643895790000|2022-02-03 13:43:10|2296.89|2296.39|2297.27|2296.77|2297.27|2296.77|2296.89|2296.39|20
1643895800000|2022-02-03 13:43:20|2297.14|2296.64|2297.27|2296.77|2297.52|2297.02|2297.14|2296.64|28
1643895810000|2022-02-03 13:43:30|2297.39|2296.89|2298.02|2297.52|2298.02|2297.52|2297.27|2296.77|107
1643895820000|2022-02-03 13:43:40|2298.27|2297.77|2298.02|2297.52|2298.27|2297.77|2297.77|2297.27|35
1643895830000|2022-02-03 13:43:50|2297.89|2297.39|2297.52|2297.02|2298.02|2297.52|2297.52|2297.02|22
1643895840000|2022-02-03 13:44:00|2297.64|2297.14|2297.27|2296.77|2297.64|2297.14|2297.27|2296.77|29
1643895850000|2022-02-03 13:44:10|2297.39|2296.89|2296.52|2296.02|2297.64|2297.14|2296.52|2296.02|43
1643895860000|2022-02-03 13:44:20|2296.39|2295.89|2295.52|2295.02|2296.39|2295.89|2295.27|2294.77|88
1643895870000|2022-02-03 13:44:30|2295.39|2294.89|2294.64|2294.14|2295.39|2294.89|2294.64|2294.14|76
1643895880000|2022-02-03 13:44:40|2294.52|2294.02|2294.77|2294.27|2294.77|2294.27|2294.52|2294.02|25
1643895890000|2022-02-03 13:44:50|2294.64|2294.14|2294.77|2294.27|2295.02|2294.52|2294.64|2294.14|49
1643895900000|2022-02-03 13:45:00|2294.89|2294.39|2295.39|2294.89|2295.52|2295.02|2294.77|2294.27|98
1643895910000|2022-02-03 13:45:10|2295.52|2295.02|2295.14|2294.64|2296.02|2295.52|2295.02|2294.52|40
1643895920000|2022-02-03 13:45:20|2295.02|2294.52|2294.02|2293.52|2295.27|2294.77|2293.77|2293.27|81
1643895930000|2022-02-03 13:45:30|2294.14|2293.64|2294.02|2293.52|2294.52|2294.02|2294.02|2293.52|65
1643895940000|2022-02-03 13:45:40|2294.14|2293.64|2294.02|2293.52|2294.14|2293.64|2293.52|2293.02|36
1643895950000|2022-02-03 13:45:50|2293.77|2293.27|2293.27|2292.77|2294.02|2293.52|2293.27|2292.77|22
1643895960000|2022-02-03 13:46:00|2293.39|2292.89|2292.77|2292.27|2293.39|2292.89|2292.52|2292.02|53
1643895970000|2022-02-03 13:46:10|2292.52|2292.02|2292.52|2292.02|2292.77|2292.27|2292.39|2291.89|27
1643895980000|2022-02-03 13:46:20|2292.27|2291.77|2292.14|2291.64|2292.27|2291.77|2291.77|2291.27|54
1643895990000|2022-02-03 13:46:30|2292.02|2291.52|2291.27|2290.77|2292.02|2291.52|2291.27|2290.77|59
1643896000000|2022-02-03 13:46:40|2291.39|2290.89|2291.77|2291.27|2292.02|2291.52|2291.27|2290.77|52
1643896010000|2022-02-03 13:46:50|2291.64|2291.14|2292.02|2291.52|2292.02|2291.52|2291.27|2290.77|62
1643896020000|2022-02-03 13:47:00|2291.64|2291.14|2292.02|2291.52|2292.02|2291.52|2291.52|2291.02|83
1643896030000|2022-02-03 13:47:10|2291.89|2291.39|2292.52|2292.02|2292.52|2292.02|2291.77|2291.27|39
1643896040000|2022-02-03 13:47:20|2292.27|2291.77|2292.52|2292.02|2293.02|2292.52|2292.27|2291.77|69
1643896050000|2022-02-03 13:47:30|2292.64|2292.14|2292.02|2291.52|2292.77|2292.27|2292.02|2291.52|24
1643896060000|2022-02-03 13:47:40|2291.89|2291.39|2292.14|2291.64|2292.14|2291.64|2291.64|2291.14|16
1643896070000|2022-02-03 13:47:50|2292.02|2291.52|2292.02|2291.52|2292.27|2291.77|2291.89|2291.39|35
1643896080000|2022-02-03 13:48:00|2292.27|2291.77|2291.64|2291.14|2292.27|2291.77|2291.27|2290.77|69
1643896090000|2022-02-03 13:48:10|2291.52|2291.02|2291.02|2290.52|2291.77|2291.27|2291.02|2290.52|36
1643896100000|2022-02-03 13:48:20|2291.14|2290.64|2290.77|2290.27|2291.14|2290.64|2290.64|2290.14|61
1643896110000|2022-02-03 13:48:30|2290.89|2290.39|2290.52|2290.02|2291.02|2290.52|2290.52|2290.02|30
1643896120000|2022-02-03 13:48:40|2290.39|2289.89|2289.77|2289.27|2290.52|2290.02|2289.77|2289.27|48
1643896130000|2022-02-03 13:48:50|2289.64|2289.14|2289.89|2289.39|2289.89|2289.39|2289.64|2289.14|54
1643896140000|2022-02-03 13:49:00|2289.77|2289.27|2290.02|2289.52|2290.02|2289.52|2289.77|2289.27|41
1643896150000|2022-02-03 13:49:10|2289.89|2289.39|2289.77|2289.27|2290.02|2289.52|2289.77|2289.27|57
1643896160000|2022-02-03 13:49:20|2289.52|2289.02|2290.02|2289.52|2290.27|2289.77|2289.52|2289.02|106
1643896170000|2022-02-03 13:49:30|2290.14|2289.64|2290.02|2289.52|2290.52|2290.02|2290.02|2289.52|83
1643896180000|2022-02-03 13:49:40|2289.77|2289.27|2289.77|2289.27|2290.02|2289.52|2289.77|2289.27|18
1643896190000|2022-02-03 13:49:50|2289.64|2289.14|2290.14|2289.64|2290.27|2289.77|2289.64|2289.14|36
1643896200000|2022-02-03 13:50:00|2290.52|2290.02|2290.64|2290.14|2291.02|2290.52|2290.27|2289.77|60
1643896210000|2022-02-03 13:50:10|2290.77|2290.27|2291.02|2290.52|2291.02|2290.52|2290.39|2289.89|43
1643896220000|2022-02-03 13:50:20|2290.89|2290.39|2290.27|2289.77|2291.02|2290.52|2290.27|2289.77|11
1643896230000|2022-02-03 13:50:30|2290.39|2289.89|2290.14|2289.64|2290.52|2290.02|2290.02|2289.52|64
1643896240000|2022-02-03 13:50:40|2290.02|2289.52|2290.52|2290.02|2290.64|2290.14|2290.02|2289.52|9
1643896250000|2022-02-03 13:50:50|2290.77|2290.27|2290.52|2290.02|2290.89|2290.39|2290.27|2289.77|19
1643896260000|2022-02-03 13:51:00|2290.39|2289.89|2290.52|2290.02|2290.52|2290.02|2290.27|2289.77|54
1643896270000|2022-02-03 13:51:10|2290.77|2290.27|2291.27|2290.77|2291.27|2290.77|2290.77|2290.27|43
1643896280000|2022-02-03 13:51:20|2291.02|2290.52|2290.52|2290.02|2291.02|2290.52|2290.52|2290.02|32
1643896290000|2022-02-03 13:51:30|2290.64|2290.14|2291.02|2290.52|2291.27|2290.77|2290.64|2290.14|33
1643896300000|2022-02-03 13:51:40|2291.14|2290.64|2291.02|2290.52|2291.27|2290.77|2291.02|2290.52|13
1643896310000|2022-02-03 13:51:50|2290.89|2290.39|2291.27|2290.77|2291.27|2290.77|2290.77|2290.27|191
1643896320000|2022-02-03 13:52:00|2291.14|2290.64|2290.39|2289.89|2291.14|2290.64|2290.39|2289.89|118
1643896330000|2022-02-03 13:52:10|2290.27|2289.77|2290.39|2289.89|2290.52|2290.02|2290.27|2289.77|25
1643896340000|2022-02-03 13:52:20|2290.27|2289.77|2289.77|2289.27|2290.52|2290.02|2289.77|2289.27|53
1643896350000|2022-02-03 13:52:30|2289.52|2289.02|2289.52|2289.02|2289.64|2289.14|2289.52|2289.02|22
1643896360000|2022-02-03 13:52:40|2289.64|2289.14|2289.14|2288.64|2289.77|2289.27|2289.02|2288.52|87
1643896370000|2022-02-03 13:52:50|2289.02|2288.52|2288.89|2288.39|2289.02|2288.52|2288.77|2288.27|56
1643896380000|2022-02-03 13:53:00|2288.77|2288.27|2289.77|2289.27|2289.77|2289.27|2288.77|2288.27|113
1643896390000|2022-02-03 13:53:10|2289.64|2289.14|2289.39|2288.89|2289.77|2289.27|2289.02|2288.52|27
1643896400000|2022-02-03 13:53:20|2289.52|2289.02|2288.77|2288.27|2289.52|2289.02|2288.77|2288.27|47
1643896410000|2022-02-03 13:53:30|2288.89|2288.39|2288.77|2288.27|2289.02|2288.52|2288.52|2288.02|38
1643896420000|2022-02-03 13:53:40|2289.02|2288.52|2288.77|2288.27|2289.27|2288.77|2288.77|2288.27|17
1643896430000|2022-02-03 13:53:50|2288.89|2288.39|2288.89|2288.39|2289.02|2288.52|2288.52|2288.02|22
1643896440000|2022-02-03 13:54:00|2289.02|2288.52|2288.77|2288.27|2289.27|2288.77|2288.77|2288.27|48
1643896450000|2022-02-03 13:54:10|2288.89|2288.39|2288.52|2288.02|2289.02|2288.52|2288.52|2288.02|68
1643896460000|2022-02-03 13:54:20|2288.64|2288.14|2288.77|2288.27|2288.77|2288.27|2288.39|2287.89|51
1643896470000|2022-02-03 13:54:30|2288.64|2288.14|2288.77|2288.27|2288.89|2288.39|2288.52|2288.02|20
1643896480000|2022-02-03 13:54:40|2288.52|2288.02|2288.52|2288.02|2288.77|2288.27|2288.52|2288.02|17
1643896490000|2022-02-03 13:54:50|2288.27|2287.77|2288.02|2287.52|2288.39|2287.89|2288.02|2287.52|46
1643896500000|2022-02-03 13:55:00|2288.14|2287.64|2288.77|2288.27|2288.77|2288.27|2288.14|2287.64|54
1643896510000|2022-02-03 13:55:10|2288.64|2288.14|2288.89|2288.39|2289.39|2288.89|2288.52|2288.02|111
1643896520000|2022-02-03 13:55:20|2289.02|2288.52|2289.27|2288.77|2289.52|2289.02|2289.02|2288.52|46
1643896530000|2022-02-03 13:55:30|2289.14|2288.64|2289.02|2288.52|2289.27|2288.77|2288.77|2288.27|36
1643896540000|2022-02-03 13:55:40|2289.27|2288.77|2289.77|2289.27|2289.77|2289.27|2289.02|2288.52|45
1643896550000|2022-02-03 13:55:50|2289.64|2289.14|2289.52|2289.02|2289.64|2289.14|2289.27|2288.77|41
1643896560000|2022-02-03 13:56:00|2289.39|2288.89|2289.02|2288.52|2289.39|2288.89|2289.02|2288.52|23
1643896570000|2022-02-03 13:56:10|2289.14|2288.64|2289.27|2288.77|2289.27|2288.77|2289.02|2288.52|39
1643896580000|2022-02-03 13:56:20|2289.14|2288.64|2288.02|2287.52|2289.14|2288.64|2287.89|2287.39|56
1643896590000|2022-02-03 13:56:30|2287.89|2287.39|2288.14|2287.64|2288.27|2287.77|2287.77|2287.27|14
1643896600000|2022-02-03 13:56:40|2288.02|2287.52|2288.02|2287.52|2288.02|2287.52|2287.77|2287.27|51
1643896610000|2022-02-03 13:56:50|2288.14|2287.64|2288.52|2288.02|2288.77|2288.27|2288.02|2287.52|43
1643896620000|2022-02-03 13:57:00|2288.39|2287.89|2288.52|2288.02|2288.52|2288.02|2288.02|2287.52|73
1643896630000|2022-02-03 13:57:10|2288.39|2287.89|2288.77|2288.27|2288.89|2288.39|2288.39|2287.89|39
1643896640000|2022-02-03 13:57:20|2288.64|2288.14|2288.27|2287.77|2288.77|2288.27|2288.14|2287.64|45
1643896650000|2022-02-03 13:57:30|2288.02|2287.52|2289.02|2288.52|2289.02|2288.52|2288.02|2287.52|40
1643896660000|2022-02-03 13:57:40|2289.14|2288.64|2289.27|2288.77|2289.27|2288.77|2289.02|2288.52|11
1643896670000|2022-02-03 13:57:50|2289.14|2288.64|2289.02|2288.52|2289.27|2288.77|2289.02|2288.52|14
1643896680000|2022-02-03 13:58:00|2289.27|2288.77|2289.02|2288.52|2289.27|2288.77|2289.02|2288.52|50
1643896690000|2022-02-03 13:58:10|2289.14|2288.64|2289.02|2288.52|2289.27|2288.77|2289.02|2288.52|37
1643896700000|2022-02-03 13:58:20|2289.14|2288.64|2289.27|2288.77|2289.27|2288.77|2289.02|2288.52|16
1643896710000|2022-02-03 13:58:30|2289.52|2289.02|2289.52|2289.02|2289.52|2289.02|2289.27|2288.77|72
1643896720000|2022-02-03 13:58:40|2289.27|2288.77|2289.52|2289.02|2289.52|2289.02|2289.27|2288.77|55
1643896730000|2022-02-03 13:58:50|2289.39|2288.89|2288.77|2288.27|2289.52|2289.02|2288.77|2288.27|41
1643896740000|2022-02-03 13:59:00|2288.89|2288.39|2289.02|2288.52|2289.27|2288.77|2288.89|2288.39|31
1643896750000|2022-02-03 13:59:10|2288.77|2288.27|2288.77|2288.27|2288.77|2288.27|2288.52|2288.02|68
1643896760000|2022-02-03 13:59:20|2288.64|2288.14|2288.27|2287.77|2288.64|2288.14|2288.27|2287.77|36
1643896770000|2022-02-03 13:59:30|2288.39|2287.89|2288.77|2288.27|2288.89|2288.39|2288.02|2287.52|69
1643896780000|2022-02-03 13:59:40|2288.52|2288.02|2288.39|2287.89|2288.52|2288.02|2288.27|2287.77|14
1643896790000|2022-02-03 13:59:50|2288.52|2288.02|2288.02|2287.52|2288.52|2288.02|2287.77|2287.27|152
1643896800000|2022-02-03 14:00:00|2288.14|2287.64|2288.14|2287.64|2288.14|2287.64|2287.77|2287.27|69
1643896810000|2022-02-03 14:00:10|2288.27|2287.77|2287.39|2286.89|2288.27|2287.77|2287.27|2286.77|138
1643896820000|2022-02-03 14:00:20|2287.27|2286.77|2287.02|2286.52|2287.52|2287.02|2287.02|2286.52|81
1643896830000|2022-02-03 14:00:30|2287.14|2286.64|2287.27|2286.77|2287.27|2286.77|2287.02|2286.52|19
1643896840000|2022-02-03 14:00:40|2287.02|2286.52|2287.27|2286.77|2287.39|2286.89|2287.02|2286.52|40
1643896850000|2022-02-03 14:00:50|2287.14|2286.64|2287.27|2286.77|2287.52|2287.02|2287.14|2286.64|46
1643896860000|2022-02-03 14:01:00|2287.14|2286.64|2287.02|2286.52|2287.27|2286.77|2286.89|2286.39|35
1643896870000|2022-02-03 14:01:10|2287.14|2286.64|2287.02|2286.52|2287.52|2287.02|2286.77|2286.27|54
1643896880000|2022-02-03 14:01:20|2286.89|2286.39|2286.52|2286.02|2287.02|2286.52|2286.27|2285.77|98
1643896890000|2022-02-03 14:01:30|2286.39|2285.89|2286.02|2285.52|2286.52|2286.02|2286.02|2285.52|35
1643896900000|2022-02-03 14:01:40|2286.14|2285.64|2285.02|2284.52|2286.27|2285.77|2285.02|2284.52|77
1643896910000|2022-02-03 14:01:50|2284.89|2284.39|2284.64|2284.14|2285.27|2284.77|2284.64|2284.14|66
1643896920000|2022-02-03 14:02:00|2284.52|2284.02|2284.02|2283.52|2284.52|2284.02|2284.02|2283.52|104
1643896930000|2022-02-03 14:02:10|2284.14|2283.64|2285.27|2284.77|2285.27|2284.77|2284.14|2283.64|106
1643896940000|2022-02-03 14:02:20|2285.02|2284.52|2285.77|2285.27|2285.77|2285.27|2285.02|2284.52|61
1643896950000|2022-02-03 14:02:30|2285.89|2285.39|2285.77|2285.27|2286.27|2285.77|2285.77|2285.27|40
1643896960000|2022-02-03 14:02:40|2285.89|2285.39|2285.89|2285.39|2286.02|2285.52|2285.52|2285.02|75
1643896970000|2022-02-03 14:02:50|2286.02|2285.52|2286.02|2285.52|2286.52|2286.02|2285.77|2285.27|53
1643896980000|2022-02-03 14:03:00|2286.39|2285.89|2286.02|2285.52|2286.77|2286.27|2286.02|2285.52|63
1643896990000|2022-02-03 14:03:10|2286.27|2285.77|2286.64|2286.14|2286.77|2286.27|2286.27|2285.77|108
1643897000000|2022-02-03 14:03:20|2286.52|2286.02|2286.39|2285.89|2286.77|2286.27|2286.27|2285.77|34
1643897010000|2022-02-03 14:03:30|2286.27|2285.77|2286.39|2285.89|2286.52|2286.02|2286.02|2285.52|17
1643897020000|2022-02-03 14:03:40|2286.27|2285.77|2286.27|2285.77|2286.64|2286.14|2286.27|2285.77|72
1643897030000|2022-02-03 14:03:50|2286.39|2285.89|2286.39|2285.89|2286.39|2285.89|2285.89|2285.39|20
1643897040000|2022-02-03 14:04:00|2286.27|2285.77|2285.52|2285.02|2286.27|2285.77|2285.02|2284.52|198
1643897050000|2022-02-03 14:04:10|2285.27|2284.77|2285.02|2284.52|2285.52|2285.02|2285.02|2284.52|92
1643897060000|2022-02-03 14:04:20|2285.14|2284.64|2285.27|2284.77|2285.27|2284.77|2285.02|2284.52|62
1643897070000|2022-02-03 14:04:30|2285.52|2285.02|2284.77|2284.27|2285.52|2285.02|2284.52|2284.02|45
1643897080000|2022-02-03 14:04:40|2284.89|2284.39|2285.39|2284.89|2285.52|2285.02|2284.77|2284.27|45
1643897090000|2022-02-03 14:04:50|2285.27|2284.77|2285.64|2285.14|2285.77|2285.27|2285.27|2284.77|25
1643897100000|2022-02-03 14:05:00|2285.52|2285.02|2285.27|2284.77|2285.52|2285.02|2284.77|2284.27|67
1643897110000|2022-02-03 14:05:10|2285.39|2284.89|2285.77|2285.27|2285.77|2285.27|2285.27|2284.77|44
1643897120000|2022-02-03 14:05:20|2285.64|2285.14|2285.52|2285.02|2285.77|2285.27|2285.39|2284.89|22
1643897130000|2022-02-03 14:05:30|2285.39|2284.89|2285.27|2284.77|2285.52|2285.02|2285.02|2284.52|32
1643897140000|2022-02-03 14:05:40|2285.52|2285.02|2285.77|2285.27|2285.77|2285.27|2285.52|2285.02|39
1643897150000|2022-02-03 14:05:50|2285.89|2285.39|2286.14|2285.64|2286.39|2285.89|2285.89|2285.39|54
1643897160000|2022-02-03 14:06:00|2286.02|2285.52|2286.02|2285.52|2286.27|2285.77|2286.02|2285.52|31
1643897170000|2022-02-03 14:06:10|2285.89|2285.39|2285.77|2285.27|2285.89|2285.39|2285.52|2285.02|41
1643897180000|2022-02-03 14:06:20|2285.02|2284.52|2285.27|2284.77|2285.27|2284.77|2285.02|2284.52|131
1643897190000|2022-02-03 14:06:30|2285.14|2284.64|2284.89|2284.39|2285.27|2284.77|2284.89|2284.39|49
1643897200000|2022-02-03 14:06:40|2284.77|2284.27|2285.02|2284.52|2285.02|2284.52|2284.64|2284.14|68
1643897210000|2022-02-03 14:06:50|2284.77|2284.27|2285.14|2284.64|2285.27|2284.77|2284.77|2284.27|38
1643897220000|2022-02-03 14:07:00|2285.02|2284.52|2284.52|2284.02|2285.02|2284.52|2283.89|2283.39|175
1643897230000|2022-02-03 14:07:10|2284.27|2283.77|2284.64|2284.14|2284.77|2284.27|2284.27|2283.77|15
1643897240000|2022-02-03 14:07:20|2284.52|2284.02|2284.27|2283.77|2284.64|2284.14|2284.14|2283.64|65
1643897250000|2022-02-03 14:07:30|2284.02|2283.52|2284.77|2284.27|2284.77|2284.27|2284.02|2283.52|71
1643897260000|2022-02-03 14:07:40|2284.64|2284.14|2284.89|2284.39|2285.02|2284.52|2284.52|2284.02|31
1643897270000|2022-02-03 14:07:50|2285.27|2284.77|2285.02|2284.52|2285.27|2284.77|2284.77|2284.27|82
1643897280000|2022-02-03 14:08:00|2284.89|2284.39|2284.52|2284.02|2285.14|2284.64|2284.52|2284.02|62
1643897290000|2022-02-03 14:08:10|2284.64|2284.14|2285.02|2284.52|2285.27|2284.77|2284.64|2284.14|127
1643897300000|2022-02-03 14:08:20|2284.89|2284.39|2285.77|2285.27|2285.77|2285.27|2284.77|2284.27|110
1643897310000|2022-02-03 14:08:30|2285.64|2285.14|2286.02|2285.52|2286.27|2285.77|2285.52|2285.02|17
1643897320000|2022-02-03 14:08:40|2286.14|2285.64|2287.27|2286.77|2287.27|2286.77|2286.02|2285.52|116
1643897330000|2022-02-03 14:08:50|2287.02|2286.52|2287.02|2286.52|2287.14|2286.64|2286.77|2286.27|90
1643897340000|2022-02-03 14:09:00|2287.14|2286.64|2287.39|2286.89|2287.52|2287.02|2287.02|2286.52|65
1643897350000|2022-02-03 14:09:10|2287.52|2287.02|2287.02|2286.52|2287.52|2287.02|2286.52|2286.02|70
1643897360000|2022-02-03 14:09:20|2286.89|2286.39|2286.39|2285.89|2287.27|2286.77|2286.02|2285.52|165
1643897370000|2022-02-03 14:09:30|2286.52|2286.02|2286.52|2286.02|2286.52|2286.02|2286.14|2285.64|63
1643897380000|2022-02-03 14:09:40|2287.02|2286.52|2287.27|2286.77|2287.52|2287.02|2287.02|2286.52|120
1643897390000|2022-02-03 14:09:50|2287.14|2286.64|2287.02|2286.52|2287.14|2286.64|2286.77|2286.27|98
1643897400000|2022-02-03 14:10:00|2287.27|2286.77|2287.52|2287.02|2287.77|2287.27|2287.27|2286.77|98
1643897410000|2022-02-03 14:10:10|2287.39|2286.89|2287.27|2286.77|2287.77|2287.27|2287.02|2286.52|79
1643897420000|2022-02-03 14:10:20|2287.14|2286.64|2287.02|2286.52|2287.27|2286.77|2286.77|2286.27|37
1643897430000|2022-02-03 14:10:30|2286.77|2286.27|2286.39|2285.89|2286.89|2286.39|2286.39|2285.89|88
1643897440000|2022-02-03 14:10:40|2286.27|2285.77|2286.27|2285.77|2286.64|2286.14|2286.02|2285.52|40
1643897450000|2022-02-03 14:10:50|2286.14|2285.64|2286.77|2286.27|2286.77|2286.27|2286.02|2285.52|27
1643897460000|2022-02-03 14:11:00|2286.64|2286.14|2287.02|2286.52|2287.27|2286.77|2286.64|2286.14|49
1643897470000|2022-02-03 14:11:10|2286.89|2286.39|2287.02|2286.52|2287.14|2286.64|2286.52|2286.02|32
1643897480000|2022-02-03 14:11:20|2287.14|2286.64|2288.02|2287.52|2288.02|2287.52|2287.14|2286.64|44
1643897490000|2022-02-03 14:11:30|2287.89|2287.39|2287.77|2287.27|2288.02|2287.52|2287.52|2287.02|47
1643897500000|2022-02-03 14:11:40|2288.02|2287.52|2288.02|2287.52|2288.27|2287.77|2287.77|2287.27|41
1643897510000|2022-02-03 14:11:50|2288.14|2287.64|2287.52|2287.02|2288.14|2287.64|2287.52|2287.02|14
1643897520000|2022-02-03 14:12:00|2287.64|2287.14|2287.64|2287.14|2287.77|2287.27|2287.27|2286.77|27
1643897530000|2022-02-03 14:12:10|2287.52|2287.02|2287.52|2287.02|2288.02|2287.52|2287.27|2286.77|33
1643897540000|2022-02-03 14:12:20|2287.39|2286.89|2286.52|2286.02|2287.39|2286.89|2286.52|2286.02|172
1643897550000|2022-02-03 14:12:30|2286.64|2286.14|2286.64|2286.14|2286.77|2286.27|2286.52|2286.02|54
1643897560000|2022-02-03 14:12:40|2286.77|2286.27|2286.14|2285.64|2286.77|2286.27|2285.89|2285.39|69
1643897570000|2022-02-03 14:12:50|2286.02|2285.52|2286.39|2285.89|2286.52|2286.02|2286.02|2285.52|14
1643897580000|2022-02-03 14:13:00|2286.27|2285.77|2285.89|2285.39|2286.52|2286.02|2285.77|2285.27|4
1643897590000|2022-02-03 14:13:10|2285.77|2285.27|2286.27|2285.77|2286.52|2286.02|2285.77|2285.27|34
1643897600000|2022-02-03 14:13:20|2286.39|2285.89|2286.27|2285.77|2286.39|2285.89|2286.14|2285.64|9
1643897610000|2022-02-03 14:13:30|2286.14|2285.64|2286.27|2285.77|2286.52|2286.02|2286.02|2285.52|97
1643897620000|2022-02-03 14:13:40|2286.39|2285.89|2285.52|2285.02|2286.39|2285.89|2285.52|2285.02|33
1643897630000|2022-02-03 14:13:50|2285.77|2285.27|2285.77|2285.27|2285.77|2285.27|2285.52|2285.02|33
1643897640000|2022-02-03 14:14:00|2285.64|2285.14|2285.27|2284.77|2285.64|2285.14|2284.77|2284.27|23
1643897650000|2022-02-03 14:14:10|2285.14|2284.64|2284.27|2283.77|2285.27|2284.77|2284.27|2283.77|15
1643897660000|2022-02-03 14:14:20|2284.39|2283.89|2284.27|2283.77|2284.52|2284.02|2284.27|2283.77|19
1643897670000|2022-02-03 14:14:30|2284.39|2283.89|2284.27|2283.77|2284.52|2284.02|2284.14|2283.64|52
1643897680000|2022-02-03 14:14:40|2284.39|2283.89|2284.02|2283.52|2284.52|2284.02|2284.02|2283.52|19
1643897690000|2022-02-03 14:14:50|2283.77|2283.27|2283.77|2283.27|2283.89|2283.39|2283.77|2283.27|20
1643897700000|2022-02-03 14:15:00|2283.89|2283.39|2284.14|2283.64|2284.77|2284.27|2283.52|2283.02|89
1643897710000|2022-02-03 14:15:10|2284.02|2283.52|2283.89|2283.39|2284.27|2283.77|2283.77|2283.27|14
1643897720000|2022-02-03 14:15:20|2284.02|2283.52|2284.27|2283.77|2284.27|2283.77|2284.02|2283.52|39
1643897730000|2022-02-03 14:15:30|2284.14|2283.64|2283.77|2283.27|2284.27|2283.77|2283.77|2283.27|51
1643897740000|2022-02-03 14:15:40|2283.64|2283.14|2283.64|2283.14|2283.77|2283.27|2283.52|2283.02|19
1643897750000|2022-02-03 14:15:50|2283.77|2283.27|2283.52|2283.02|2283.89|2283.39|2283.52|2283.02|21
1643897760000|2022-02-03 14:16:00|2283.64|2283.14|2282.89|2282.39|2283.89|2283.39|2282.89|2282.39|87
1643897770000|2022-02-03 14:16:10|2283.02|2282.52|2283.52|2283.02|2283.52|2283.02|2282.77|2282.27|125
1643897780000|2022-02-03 14:16:20|2283.27|2282.77|2282.89|2282.39|2283.52|2283.02|2282.77|2282.27|93
1643897790000|2022-02-03 14:16:30|2282.77|2282.27|2283.39|2282.89|2283.77|2283.27|2282.64|2282.14|133
1643897800000|2022-02-03 14:16:40|2283.02|2282.52|2283.27|2282.77|2283.39|2282.89|2283.02|2282.52|38
1643897810000|2022-02-03 14:16:50|2283.52|2283.02|2284.02|2283.52|2284.02|2283.52|2283.52|2283.02|39
1643897820000|2022-02-03 14:17:00|2283.89|2283.39|2284.27|2283.77|2284.27|2283.77|2283.77|2283.27|27
1643897830000|2022-02-03 14:17:10|2284.14|2283.64|2284.39|2283.89|2284.39|2283.89|2284.02|2283.52|96
1643897840000|2022-02-03 14:17:20|2284.52|2284.02|2284.39|2283.89|2284.52|2284.02|2284.02|2283.52|23
1643897850000|2022-02-03 14:17:30|2284.27|2283.77|2283.89|2283.39|2284.39|2283.89|2283.89|2283.39|20
1643897860000|2022-02-03 14:17:40|2284.02|2283.52|2284.52|2284.02|2284.52|2284.02|2283.77|2283.27|17
1643897870000|2022-02-03 14:17:50|2284.77|2284.27|2284.89|2284.39|2285.14|2284.64|2284.77|2284.27|56
1643897880000|2022-02-03 14:18:00|2284.77|2284.27|2284.14|2283.64|2285.02|2284.52|2284.02|2283.52|68
1643897890000|2022-02-03 14:18:10|2284.27|2283.77|2284.52|2284.02|2284.52|2284.02|2284.27|2283.77|28
1643897900000|2022-02-03 14:18:20|2284.39|2283.89|2283.89|2283.39|2284.52|2284.02|2283.77|2283.27|31
1643897910000|2022-02-03 14:18:30|2283.77|2283.27|2283.14|2282.64|2283.77|2283.27|2283.02|2282.52|56
1643897920000|2022-02-03 14:18:40|2283.02|2282.52|2283.27|2282.77|2283.52|2283.02|2283.02|2282.52|16
1643897930000|2022-02-03 14:18:50|2283.39|2282.89|2283.89|2283.39|2283.89|2283.39|2283.27|2282.77|35
1643897940000|2022-02-03 14:19:00|2284.02|2283.52|2283.77|2283.27|2284.02|2283.52|2283.52|2283.02|29
1643897950000|2022-02-03 14:19:10|2283.89|2283.39|2284.14|2283.64|2284.27|2283.77|2283.64|2283.14|99
1643897960000|2022-02-03 14:19:20|2284.02|2283.52|2284.02|2283.52|2284.27|2283.77|2283.89|2283.39|21
1643897970000|2022-02-03 14:19:30|2284.14|2283.64|2284.02|2283.52|2284.52|2284.02|2284.02|2283.52|49
1643897980000|2022-02-03 14:19:40|2284.14|2283.64|2284.52|2284.02|2284.52|2284.02|2283.89|2283.39|47
1643897990000|2022-02-03 14:19:50|2284.39|2283.89|2284.77|2284.27|2284.77|2284.27|2284.27|2283.77|42
1643898000000|2022-02-03 14:20:00|2285.02|2284.52|2285.02|2284.52|2285.02|2284.52|2284.52|2284.02|31
1643898010000|2022-02-03 14:20:10|2284.89|2284.39|2286.02|2285.52|2286.02|2285.52|2284.89|2284.39|52
1643898020000|2022-02-03 14:20:20|2285.89|2285.39|2285.52|2285.02|2286.27|2285.77|2285.52|2285.02|74
1643898030000|2022-02-03 14:20:30|2285.64|2285.14|2285.27|2284.77|2285.77|2285.27|2285.02|2284.52|71
1643898040000|2022-02-03 14:20:40|2285.14|2284.64|2285.89|2285.39|2286.02|2285.52|2285.02|2284.52|56
1643898050000|2022-02-03 14:20:50|2285.77|2285.27|2286.27|2285.77|2286.52|2286.02|2285.77|2285.27|22
1643898060000|2022-02-03 14:21:00|2286.39|2285.89|2286.02|2285.52|2286.39|2285.89|2286.02|2285.52|24
1643898070000|2022-02-03 14:21:10|2285.77|2285.27|2285.14|2284.64|2285.77|2285.27|2285.02|2284.52|40
1643898080000|2022-02-03 14:21:20|2285.27|2284.77|2285.27|2284.77|2285.27|2284.77|2284.77|2284.27|47
1643898090000|2022-02-03 14:21:30|2285.39|2284.89|2286.02|2285.52|2286.02|2285.52|2285.39|2284.89|45
1643898100000|2022-02-03 14:21:40|2286.52|2286.02|2286.39|2285.89|2286.77|2286.27|2286.27|2285.77|113
1643898110000|2022-02-03 14:21:50|2286.52|2286.02|2286.27|2285.77|2286.52|2286.02|2286.02|2285.52|25
1643898120000|2022-02-03 14:22:00|2286.39|2285.89|2285.77|2285.27|2286.39|2285.89|2285.64|2285.14|63
1643898130000|2022-02-03 14:22:10|2285.89|2285.39|2285.14|2284.64|2286.02|2285.52|2285.14|2284.64|47
1643898140000|2022-02-03 14:22:20|2285.02|2284.52|2285.27|2284.77|2285.52|2285.02|2285.02|2284.52|43
1643898150000|2022-02-03 14:22:30|2285.39|2284.89|2285.27|2284.77|2285.52|2285.02|2285.02|2284.52|38
1643898160000|2022-02-03 14:22:40|2285.02|2284.52|2285.27|2284.77|2285.52|2285.02|2285.02|2284.52|51
1643898170000|2022-02-03 14:22:50|2285.02|2284.52|2284.77|2284.27|2285.02|2284.52|2284.77|2284.27|85
1643898180000|2022-02-03 14:23:00|2284.89|2284.39|2284.52|2284.02|2285.02|2284.52|2284.52|2284.02|49
1643898190000|2022-02-03 14:23:10|2284.27|2283.77|2284.14|2283.64|2284.52|2284.02|2284.02|2283.52|76
1643898200000|2022-02-03 14:23:20|2284.02|2283.52|2284.77|2284.27|2285.27|2284.77|2284.02|2283.52|62
1643898210000|2022-02-03 14:23:30|2284.52|2284.02|2284.52|2284.02|2284.89|2284.39|2284.27|2283.77|35
1643898220000|2022-02-03 14:23:40|2284.27|2283.77|2284.89|2284.39|2285.02|2284.52|2284.27|2283.77|68
1643898230000|2022-02-03 14:23:50|2285.02|2284.52|2284.77|2284.27|2285.14|2284.64|2284.64|2284.14|37
1643898240000|2022-02-03 14:24:00|2284.52|2284.02|2283.77|2283.27|2284.52|2284.02|2283.77|2283.27|68
1643898250000|2022-02-03 14:24:10|2283.89|2283.39|2283.52|2283.02|2284.02|2283.52|2283.52|2283.02|14
1643898260000|2022-02-03 14:24:20|2283.39|2282.89|2283.77|2283.27|2283.89|2283.39|2283.39|2282.89|40
1643898270000|2022-02-03 14:24:30|2283.52|2283.02|2284.27|2283.77|2284.27|2283.77|2283.52|2283.02|29
1643898280000|2022-02-03 14:24:40|2284.14|2283.64|2283.52|2283.02|2284.14|2283.64|2283.39|2282.89|16
1643898290000|2022-02-03 14:24:50|2283.39|2282.89|2283.77|2283.27|2283.77|2283.27|2283.14|2282.64|113
1643898300000|2022-02-03 14:25:00|2284.02|2283.52|2284.39|2283.89|2284.52|2284.02|2283.52|2283.02|64
1643898310000|2022-02-03 14:25:10|2284.27|2283.77|2283.02|2282.52|2284.27|2283.77|2283.02|2282.52|82
1643898320000|2022-02-03 14:25:20|2282.77|2282.27|2282.89|2282.39|2283.27|2282.77|2282.77|2282.27|40
1643898330000|2022-02-03 14:25:30|2282.77|2282.27|2283.02|2282.52|2283.14|2282.64|2282.77|2282.27|31
1643898340000|2022-02-03 14:25:40|2282.89|2282.39|2282.89|2282.39|2283.02|2282.52|2282.77|2282.27|26
1643898350000|2022-02-03 14:25:50|2282.77|2282.27|2283.27|2282.77|2283.52|2283.02|2282.77|2282.27|50
1643898360000|2022-02-03 14:26:00|2283.02|2282.52|2283.02|2282.52|2283.27|2282.77|2282.89|2282.39|81
1643898370000|2022-02-03 14:26:10|2282.89|2282.39|2283.02|2282.52|2283.02|2282.52|2282.77|2282.27|22
1643898380000|2022-02-03 14:26:20|2282.77|2282.27|2283.52|2283.02|2283.77|2283.27|2282.77|2282.27|16
1643898390000|2022-02-03 14:26:30|2283.27|2282.77|2283.77|2283.27|2283.77|2283.27|2283.27|2282.77|29
1643898400000|2022-02-03 14:26:40|2283.64|2283.14|2283.89|2283.39|2284.02|2283.52|2283.64|2283.14|33
1643898410000|2022-02-03 14:26:50|2283.77|2283.27|2283.89|2283.39|2284.02|2283.52|2283.77|2283.27|20
1643898420000|2022-02-03 14:27:00|2283.77|2283.27|2284.02|2283.52|2284.27|2283.77|2283.77|2283.27|14
1643898430000|2022-02-03 14:27:10|2284.14|2283.64|2284.02|2283.52|2284.27|2283.77|2283.77|2283.27|18
1643898440000|2022-02-03 14:27:20|2284.14|2283.64|2283.77|2283.27|2284.14|2283.64|2283.64|2283.14|49
1643898450000|2022-02-03 14:27:30|2283.52|2283.02|2284.02|2283.52|2284.02|2283.52|2283.52|2283.02|33
1643898460000|2022-02-03 14:27:40|2283.89|2283.39|2283.52|2283.02|2283.89|2283.39|2283.52|2283.02|5
1643898470000|2022-02-03 14:27:50|2283.27|2282.77|2283.02|2282.52|2283.27|2282.77|2283.02|2282.52|20
1643898480000|2022-02-03 14:28:00|2283.14|2282.64|2284.02|2283.52|2284.27|2283.77|2283.14|2282.64|75
1643898490000|2022-02-03 14:28:10|2283.89|2283.39|2283.77|2283.27|2284.02|2283.52|2283.52|2283.02|45
1643898500000|2022-02-03 14:28:20|2283.64|2283.14|2283.52|2283.02|2283.77|2283.27|2283.27|2282.77|12
1643898510000|2022-02-03 14:28:30|2283.77|2283.27|2283.27|2282.77|2283.77|2283.27|2283.27|2282.77|25
1643898520000|2022-02-03 14:28:40|2283.39|2282.89|2283.14|2282.64|2283.39|2282.89|2283.02|2282.52|41
1643898530000|2022-02-03 14:28:50|2283.27|2282.77|2283.27|2282.77|2283.27|2282.77|2282.77|2282.27|36
1643898540000|2022-02-03 14:29:00|2283.14|2282.64|2283.02|2282.52|2283.27|2282.77|2283.02|2282.52|45
1643898550000|2022-02-03 14:29:10|2283.14|2282.64|2283.27|2282.77|2283.27|2282.77|2283.02|2282.52|15
1643898560000|2022-02-03 14:29:20|2283.39|2282.89|2282.89|2282.39|2283.52|2283.02|2282.77|2282.27|29
1643898570000|2022-02-03 14:29:30|2282.77|2282.27|2282.02|2281.52|2282.77|2282.27|2282.02|2281.52|11
1643898580000|2022-02-03 14:29:40|2282.27|2281.77|2282.27|2281.77|2282.64|2282.14|2281.77|2281.27|45
1643898590000|2022-02-03 14:29:50|2282.39|2281.89|2283.02|2282.52|2283.02|2282.52|2282.27|2281.77|23
1643898600000|2022-02-03 14:30:00|2282.89|2282.39|2283.14|2282.64|2283.27|2282.77|2282.52|2282.02|108
1643898610000|2022-02-03 14:30:10|2283.27|2282.77|2283.64|2283.14|2283.77|2283.27|2283.02|2282.52|72
1643898620000|2022-02-03 14:30:20|2283.52|2283.02|2282.52|2282.02|2283.77|2283.27|2282.52|2282.02|77
1643898630000|2022-02-03 14:30:30|2282.64|2282.14|2283.27|2282.77|2283.52|2283.02|2282.27|2281.77|19
1643898640000|2022-02-03 14:30:40|2283.14|2282.64|2284.52|2284.02|2284.52|2284.02|2283.02|2282.52|95
1643898650000|2022-02-03 14:30:50|2284.64|2284.14|2284.27|2283.77|2285.02|2284.52|2284.27|2283.77|90
1643898660000|2022-02-03 14:31:00|2284.02|2283.52|2283.77|2283.27|2284.27|2283.77|2283.52|2283.02|89
1643898670000|2022-02-03 14:31:10|2284.02|2283.52|2283.77|2283.27|2284.02|2283.52|2283.27|2282.77|45
1643898680000|2022-02-03 14:31:20|2284.02|2283.52|2284.27|2283.77|2284.27|2283.77|2283.39|2282.89|65
1643898690000|2022-02-03 14:31:30|2284.02|2283.52|2283.14|2282.64|2284.27|2283.77|2283.02|2282.52|48
1643898700000|2022-02-03 14:31:40|2283.52|2283.02|2284.77|2284.27|2284.77|2284.27|2283.52|2283.02|39
1643898710000|2022-02-03 14:31:50|2284.64|2284.14|2284.52|2284.02|2284.89|2284.39|2284.52|2284.02|63
1643898720000|2022-02-03 14:32:00|2284.64|2284.14|2285.77|2285.27|2285.89|2285.39|2284.64|2284.14|51
1643898730000|2022-02-03 14:32:10|2286.02|2285.52|2286.02|2285.52|2286.27|2285.77|2285.77|2285.27|72
1643898740000|2022-02-03 14:32:20|2286.14|2285.64|2285.77|2285.27|2286.27|2285.77|2285.52|2285.02|43
1643898750000|2022-02-03 14:32:30|2285.64|2285.14|2285.52|2285.02|2285.77|2285.27|2285.27|2284.77|35
1643898760000|2022-02-03 14:32:40|2285.64|2285.14|2285.52|2285.02|2286.02|2285.52|2285.27|2284.77|65
1643898770000|2022-02-03 14:32:50|2285.64|2285.14|2286.39|2285.89|2286.77|2286.27|2285.64|2285.14|82
1643898780000|2022-02-03 14:33:00|2286.27|2285.77|2285.52|2285.02|2286.27|2285.77|2285.27|2284.77|61
1643898790000|2022-02-03 14:33:10|2285.77|2285.27|2285.02|2284.52|2286.27|2285.77|2284.77|2284.27|88
1643898800000|2022-02-03 14:33:20|2285.27|2284.77|2284.52|2284.02|2285.27|2284.77|2284.52|2284.02|43
1643898810000|2022-02-03 14:33:30|2284.27|2283.77|2283.39|2282.89|2284.39|2283.89|2283.27|2282.77|53
1643898820000|2022-02-03 14:33:40|2283.52|2283.02|2284.14|2283.64|2284.52|2284.02|2283.39|2282.89|25
1643898830000|2022-02-03 14:33:50|2284.27|2283.77|2285.02|2284.52|2285.27|2284.77|2284.27|2283.77|22
1643898840000|2022-02-03 14:34:00|2285.14|2284.64|2284.39|2283.89|2285.27|2284.77|2284.27|2283.77|44
1643898850000|2022-02-03 14:34:10|2284.52|2284.02|2283.64|2283.14|2284.52|2284.02|2283.52|2283.02|61
1643898860000|2022-02-03 14:34:20|2283.77|2283.27|2282.02|2281.52|2283.89|2283.39|2282.02|2281.52|116
1643898870000|2022-02-03 14:34:30|2282.27|2281.77|2282.02|2281.52|2282.52|2282.02|2282.02|2281.52|52
1643898880000|2022-02-03 14:34:40|2282.27|2281.77|2282.14|2281.64|2282.27|2281.77|2282.02|2281.52|80
1643898890000|2022-02-03 14:34:50|2282.27|2281.77|2282.02|2281.52|2282.77|2282.27|2282.02|2281.52|101
1643898900000|2022-02-03 14:35:00|2282.14|2281.64|2282.27|2281.77|2282.52|2282.02|2281.52|2281.02|172
1643898910000|2022-02-03 14:35:10|2282.52|2282.02|2281.52|2281.02|2283.02|2282.52|2281.52|2281.02|104
1643898920000|2022-02-03 14:35:20|2281.64|2281.14|2281.64|2281.14|2282.02|2281.52|2281.27|2280.77|72
1643898930000|2022-02-03 14:35:30|2281.52|2281.02|2281.77|2281.27|2282.02|2281.52|2281.27|2280.77|39
1643898940000|2022-02-03 14:35:40|2282.02|2281.52|2282.77|2282.27|2282.77|2282.27|2281.52|2281.02|42
1643898950000|2022-02-03 14:35:50|2282.64|2282.14|2283.27|2282.77|2284.02|2283.52|2282.64|2282.14|62
1643898960000|2022-02-03 14:36:00|2283.39|2282.89|2283.64|2283.14|2283.77|2283.27|2283.02|2282.52|60
1643898970000|2022-02-03 14:36:10|2283.77|2283.27|2284.39|2283.89|2284.52|2284.02|2283.52|2283.02|43
1643898980000|2022-02-03 14:36:20|2284.52|2284.02|2284.02|2283.52|2284.52|2284.02|2283.64|2283.14|48
1643898990000|2022-02-03 14:36:30|2283.77|2283.27|2283.77|2283.27|2284.77|2284.27|2283.77|2283.27|98
1643899000000|2022-02-03 14:36:40|2283.89|2283.39|2283.77|2283.27|2284.77|2284.27|2283.77|2283.27|48
1643899010000|2022-02-03 14:36:50|2283.64|2283.14|2283.27|2282.77|2284.02|2283.52|2283.27|2282.77|39
1643899020000|2022-02-03 14:37:00|2283.14|2282.64|2283.77|2283.27|2284.27|2283.77|2283.02|2282.52|40
1643899030000|2022-02-03 14:37:10|2283.89|2283.39|2283.64|2283.14|2283.89|2283.39|2283.27|2282.77|32
1643899040000|2022-02-03 14:37:20|2283.52|2283.02|2284.02|2283.52|2284.02|2283.52|2283.39|2282.89|50
1643899050000|2022-02-03 14:37:30|2284.39|2283.89|2283.27|2282.77|2284.39|2283.89|2283.02|2282.52|104
1643899060000|2022-02-03 14:37:40|2283.14|2282.64|2283.02|2282.52|2283.14|2282.64|2282.64|2282.14|17
1643899070000|2022-02-03 14:37:50|2282.77|2282.27|2282.64|2282.14|2283.02|2282.52|2282.64|2282.14|84
1643899080000|2022-02-03 14:38:00|2282.52|2282.02|2282.77|2282.27|2283.27|2282.77|2282.52|2282.02|398
1643899090000|2022-02-03 14:38:10|2282.52|2282.02|2283.77|2283.27|2283.77|2283.27|2282.52|2282.02|73
1643899100000|2022-02-03 14:38:20|2284.02|2283.52|2283.27|2282.77|2284.02|2283.52|2283.27|2282.77|135
1643899110000|2022-02-03 14:38:30|2283.52|2283.02|2283.89|2283.39|2283.89|2283.39|2283.52|2283.02|24
1643899120000|2022-02-03 14:38:40|2284.02|2283.52|2285.27|2284.77|2285.27|2284.77|2284.02|2283.52|71
1643899130000|2022-02-03 14:38:50|2285.52|2285.02|2285.52|2285.02|2285.52|2285.02|2284.77|2284.27|162
1643899140000|2022-02-03 14:39:00|2285.39|2284.89|2285.77|2285.27|2286.02|2285.52|2285.27|2284.77|124
1643899150000|2022-02-03 14:39:10|2285.89|2285.39|2286.27|2285.77|2286.52|2286.02|2285.77|2285.27|102
1643899160000|2022-02-03 14:39:20|2286.02|2285.52|2286.02|2285.52|2286.27|2285.77|2285.77|2285.27|138
1643899170000|2022-02-03 14:39:30|2286.27|2285.77|2286.27|2285.77|2286.77|2286.27|2286.02|2285.52|45
1643899180000|2022-02-03 14:39:40|2286.39|2285.89|2286.77|2286.27|2286.77|2286.27|2286.27|2285.77|41
1643899190000|2022-02-03 14:39:50|2286.64|2286.14|2286.02|2285.52|2287.52|2287.02|2286.02|2285.52|608
1643899200000|2022-02-03 14:40:00|2286.14|2285.64|2286.27|2285.77|2286.52|2286.02|2285.52|2285.02|153
1643899210000|2022-02-03 14:40:10|2286.14|2285.64|2285.27|2284.77|2286.27|2285.77|2285.27|2284.77|111
1643899220000|2022-02-03 14:40:20|2285.14|2284.64|2285.02|2284.52|2285.52|2285.02|2285.02|2284.52|50
1643899230000|2022-02-03 14:40:30|2284.77|2284.27|2285.02|2284.52|2285.27|2284.77|2284.77|2284.27|38
1643899240000|2022-02-03 14:40:40|2285.14|2284.64|2285.77|2285.27|2286.02|2285.52|2285.02|2284.52|84
1643899250000|2022-02-03 14:40:50|2286.02|2285.52|2286.27|2285.77|2286.27|2285.77|2285.64|2285.14|49
1643899260000|2022-02-03 14:41:00|2286.02|2285.52|2285.64|2285.14|2286.14|2285.64|2285.52|2285.02|22
1643899270000|2022-02-03 14:41:10|2285.52|2285.02|2285.02|2284.52|2285.64|2285.14|2285.02|2284.52|81
1643899280000|2022-02-03 14:41:20|2284.89|2284.39|2284.89|2284.39|2285.02|2284.52|2284.77|2284.27|36
1643899290000|2022-02-03 14:41:30|2285.02|2284.52|2285.02|2284.52|2285.27|2284.77|2284.52|2284.02|84
1643899300000|2022-02-03 14:41:40|2284.89|2284.39|2284.39|2283.89|2285.27|2284.77|2284.27|2283.77|227
1643899310000|2022-02-03 14:41:50|2284.27|2283.77|2284.52|2284.02|2284.77|2284.27|2284.27|2283.77|61
1643899320000|2022-02-03 14:42:00|2284.39|2283.89|2283.64|2283.14|2284.77|2284.27|2283.64|2283.14|57
1643899330000|2022-02-03 14:42:10|2283.77|2283.27|2284.77|2284.27|2284.77|2284.27|2283.77|2283.27|54
1643899340000|2022-02-03 14:42:20|2284.89|2284.39|2285.14|2284.64|2285.52|2285.02|2284.77|2284.27|41
1643899350000|2022-02-03 14:42:30|2285.27|2284.77|2284.52|2284.02|2285.27|2284.77|2284.27|2283.77|84
1643899360000|2022-02-03 14:42:40|2284.39|2283.89|2284.27|2283.77|2284.89|2284.39|2284.27|2283.77|19
1643899370000|2022-02-03 14:42:50|2284.39|2283.89|2284.39|2283.89|2284.52|2284.02|2284.02|2283.52|13
1643899380000|2022-02-03 14:43:00|2284.52|2284.02|2284.77|2284.27|2285.02|2284.52|2284.52|2284.02|13
1643899390000|2022-02-03 14:43:10|2284.52|2284.02|2284.77|2284.27|2285.02|2284.52|2284.52|2284.02|19
1643899400000|2022-02-03 14:43:20|2284.52|2284.02|2284.77|2284.27|2284.77|2284.27|2284.39|2283.89|67
1643899410000|2022-02-03 14:43:30|2284.52|2284.02|2284.77|2284.27|2284.77|2284.27|2284.52|2284.02|23
1643899420000|2022-02-03 14:43:40|2284.64|2284.14|2284.77|2284.27|2284.77|2284.27|2284.52|2284.02|25
1643899430000|2022-02-03 14:43:50|2285.02|2284.52|2284.64|2284.14|2285.27|2284.77|2284.64|2284.14|37
1643899440000|2022-02-03 14:44:00|2284.77|2284.27|2284.02|2283.52|2284.77|2284.27|2284.02|2283.52|27
1643899450000|2022-02-03 14:44:10|2284.14|2283.64|2284.27|2283.77|2284.27|2283.77|2284.02|2283.52|28
1643899460000|2022-02-03 14:44:20|2284.39|2283.89|2284.27|2283.77|2284.89|2284.39|2284.27|2283.77|27
1643899470000|2022-02-03 14:44:30|2284.39|2283.89|2282.89|2282.39|2284.52|2284.02|2282.89|2282.39|105
1643899480000|2022-02-03 14:44:40|2282.77|2282.27|2282.89|2282.39|2282.89|2282.39|2282.77|2282.27|6
1643899490000|2022-02-03 14:44:50|2283.14|2282.64|2283.64|2283.14|2283.64|2283.14|2283.02|2282.52|12
1643899500000|2022-02-03 14:45:00|2283.77|2283.27|2283.77|2283.27|2283.77|2283.27|2283.77|2283.27|2
1643899510000|2022-02-03 14:45:10|2283.89|2283.39|2284.02|2283.52|2284.14|2283.64|2283.77|2283.27|334
1643899520000|2022-02-03 14:45:20|2283.89|2283.39|2283.77|2283.27|2284.27|2283.77|2283.52|2283.02|150
1643899530000|2022-02-03 14:45:30|2283.64|2283.14|2282.39|2281.89|2283.64|2283.14|2282.27|2281.77|99
1643899540000|2022-02-03 14:45:40|2282.27|2281.77|2282.52|2282.02|2282.52|2282.02|2282.02|2281.52|66
1643899550000|2022-02-03 14:45:50|2282.77|2282.27|2282.14|2281.64|2282.77|2282.27|2282.02|2281.52|52
1643899560000|2022-02-03 14:46:00|2282.27|2281.77|2282.02|2281.52|2282.64|2282.14|2281.89|2281.39|56
1643899570000|2022-02-03 14:46:10|2281.89|2281.39|2282.27|2281.77|2282.27|2281.77|2281.52|2281.02|58
1643899580000|2022-02-03 14:46:20|2282.02|2281.52|2283.02|2282.52|2283.02|2282.52|2282.02|2281.52|24
1643899590000|2022-02-03 14:46:30|2282.89|2282.39|2282.64|2282.14|2283.77|2283.27|2282.52|2282.02|113
1643899600000|2022-02-03 14:46:40|2282.52|2282.02|2281.77|2281.27|2282.89|2282.39|2281.64|2281.14|51
1643899610000|2022-02-03 14:46:50|2282.02|2281.52|2282.02|2281.52|2282.52|2282.02|2281.77|2281.27|23
1643899620000|2022-02-03 14:47:00|2281.89|2281.39|2281.77|2281.27|2281.89|2281.39|2281.27|2280.77|52
1643899630000|2022-02-03 14:47:10|2281.64|2281.14|2281.52|2281.02|2282.02|2281.52|2281.27|2280.77|50
1643899640000|2022-02-03 14:47:20|2281.39|2280.89|2281.52|2281.02|2281.64|2281.14|2281.27|2280.77|28
1643899650000|2022-02-03 14:47:30|2281.64|2281.14|2281.14|2280.64|2281.77|2281.27|2281.02|2280.52|44
1643899660000|2022-02-03 14:47:40|2281.02|2280.52|2281.02|2280.52|2281.27|2280.77|2281.02|2280.52|11
1643899670000|2022-02-03 14:47:50|2281.27|2280.77|2281.52|2281.02|2282.14|2281.64|2281.02|2280.52|47
1643899680000|2022-02-03 14:48:00|2281.64|2281.14|2282.02|2281.52|2282.27|2281.77|2281.52|2281.02|39
1643899690000|2022-02-03 14:48:10|2281.89|2281.39|2282.02|2281.52|2282.27|2281.77|2281.77|2281.27|22
1643899700000|2022-02-03 14:48:20|2282.14|2281.64|2281.89|2281.39|2282.27|2281.77|2281.52|2281.02|28
1643899710000|2022-02-03 14:48:30|2281.77|2281.27|2281.52|2281.02|2282.27|2281.77|2281.52|2281.02|10
1643899720000|2022-02-03 14:48:40|2281.27|2280.77|2281.02|2280.52|2281.77|2281.27|2281.02|2280.52|13
1643899730000|2022-02-03 14:48:50|2280.89|2280.39|2281.77|2281.27|2281.77|2281.27|2280.77|2280.27|47
1643899740000|2022-02-03 14:49:00|2281.64|2281.14|2281.64|2281.14|2281.77|2281.27|2281.27|2280.77|14
1643899750000|2022-02-03 14:49:10|2281.77|2281.27|2282.27|2281.77|2282.39|2281.89|2281.52|2281.02|23
1643899760000|2022-02-03 14:49:20|2282.39|2281.89|2282.52|2282.02|2282.89|2282.39|2282.27|2281.77|53
1643899770000|2022-02-03 14:49:30|2282.64|2282.14|2283.02|2282.52|2283.27|2282.77|2282.52|2282.02|28
1643899780000|2022-02-03 14:49:40|2282.89|2282.39|2282.52|2282.02|2283.02|2282.52|2282.52|2282.02|17
1643899790000|2022-02-03 14:49:50|2282.14|2281.64|2281.77|2281.27|2282.27|2281.77|2281.52|2281.02|27
1643899800000|2022-02-03 14:50:00|2281.64|2281.14|2281.27|2280.77|2281.77|2281.27|2281.02|2280.52|51
1643899810000|2022-02-03 14:50:10|2281.52|2281.02|2282.77|2282.27|2282.89|2282.39|2281.52|2281.02|88
1643899820000|2022-02-03 14:50:20|2282.64|2282.14|2282.77|2282.27|2282.77|2282.27|2282.27|2281.77|28
1643899830000|2022-02-03 14:50:30|2282.64|2282.14|2282.27|2281.77|2282.77|2282.27|2281.89|2281.39|28
1643899840000|2022-02-03 14:50:40|2282.14|2281.64|2282.52|2282.02|2282.77|2282.27|2282.14|2281.64|12
1643899850000|2022-02-03 14:50:50|2282.64|2282.14|2282.39|2281.89|2282.89|2282.39|2282.27|2281.77|42
1643899860000|2022-02-03 14:51:00|2282.52|2282.02|2282.89|2282.39|2283.02|2282.52|2282.14|2281.64|36
1643899870000|2022-02-03 14:51:10|2282.77|2282.27|2283.27|2282.77|2284.02|2283.52|2282.52|2282.02|72
1643899880000|2022-02-03 14:51:20|2283.02|2282.52|2283.39|2282.89|2283.52|2283.02|2282.77|2282.27|46
1643899890000|2022-02-03 14:51:30|2283.27|2282.77|2283.52|2283.02|2283.52|2283.02|2283.02|2282.52|10
1643899900000|2022-02-03 14:51:40|2283.77|2283.27|2283.27|2282.77|2283.77|2283.27|2283.02|2282.52|49
1643899910000|2022-02-03 14:51:50|2283.14|2282.64|2282.77|2282.27|2283.27|2282.77|2282.52|2282.02|38
1643899920000|2022-02-03 14:52:00|2283.02|2282.52|2283.64|2283.14|2283.77|2283.27|2283.02|2282.52|22
1643899930000|2022-02-03 14:52:10|2283.77|2283.27|2283.77|2283.27|2284.52|2284.02|2283.64|2283.14|96
1643899940000|2022-02-03 14:52:20|2283.27|2282.77|2283.39|2282.89|2283.52|2283.02|2283.27|2282.77|28
1643899950000|2022-02-03 14:52:30|2283.52|2283.02|2283.89|2283.39|2284.27|2283.77|2283.52|2283.02|47
1643899960000|2022-02-03 14:52:40|2284.14|2283.64|2283.52|2283.02|2284.27|2283.77|2283.52|2283.02|25
1643899970000|2022-02-03 14:52:50|2283.64|2283.14|2283.77|2283.27|2284.27|2283.77|2283.39|2282.89|10
1643899980000|2022-02-03 14:53:00|2283.52|2283.02|2283.39|2282.89|2284.14|2283.64|2283.39|2282.89|31
1643899990000|2022-02-03 14:53:10|2283.52|2283.02|2283.02|2282.52|2283.77|2283.27|2283.02|2282.52|31
1643900000000|2022-02-03 14:53:20|2283.27|2282.77|2283.27|2282.77|2283.27|2282.77|2283.02|2282.52|21
1643900010000|2022-02-03 14:53:30|2283.52|2283.02|2283.27|2282.77|2283.52|2283.02|2283.02|2282.52|11
1643900020000|2022-02-03 14:53:40|2283.14|2282.64|2283.39|2282.89|2283.39|2282.89|2283.14|2282.64|9
1643900030000|2022-02-03 14:53:50|2283.27|2282.77|2282.64|2282.14|2283.27|2282.77|2282.52|2282.02|15
1643900040000|2022-02-03 14:54:00|2282.77|2282.27|2281.64|2281.14|2282.77|2282.27|2281.64|2281.14|35
1643900050000|2022-02-03 14:54:10|2281.77|2281.27|2282.27|2281.77|2282.77|2282.27|2281.77|2281.27|50
1643900060000|2022-02-03 14:54:20|2282.02|2281.52|2281.77|2281.27|2282.27|2281.77|2281.77|2281.27|30
1643900070000|2022-02-03 14:54:30|2281.52|2281.02|2281.27|2280.77|2281.77|2281.27|2281.27|2280.77|60
1643900080000|2022-02-03 14:54:40|2281.39|2280.89|2281.52|2281.02|2281.52|2281.02|2281.27|2280.77|19
1643900090000|2022-02-03 14:54:50|2281.39|2280.89|2282.27|2281.77|2282.27|2281.77|2281.27|2280.77|24
1643900100000|2022-02-03 14:55:00|2282.14|2281.64|2281.77|2281.27|2282.14|2281.64|2281.52|2281.02|79
1643900110000|2022-02-03 14:55:10|2281.52|2281.02|2281.77|2281.27|2282.02|2281.52|2281.27|2280.77|35
1643900120000|2022-02-03 14:55:20|2281.89|2281.39|2281.02|2280.52|2281.89|2281.39|2281.02|2280.52|50
1643900130000|2022-02-03 14:55:30|2281.14|2280.64|2281.02|2280.52|2281.52|2281.02|2280.89|2280.39|68
1643900140000|2022-02-03 14:55:40|2280.89|2280.39|2280.77|2280.27|2281.14|2280.64|2280.77|2280.27|58
1643900150000|2022-02-03 14:55:50|2280.89|2280.39|2281.27|2280.77|2282.02|2281.52|2280.89|2280.39|230
1643900160000|2022-02-03 14:56:00|2281.02|2280.52|2282.02|2281.52|2282.02|2281.52|2281.02|2280.52|26
1643900170000|2022-02-03 14:56:10|2281.77|2281.27|2282.02|2281.52|2282.02|2281.52|2281.77|2281.27|47
1643900180000|2022-02-03 14:56:20|2281.77|2281.27|2282.52|2282.02|2282.52|2282.02|2281.64|2281.14|43
1643900190000|2022-02-03 14:56:30|2282.39|2281.89|2282.77|2282.27|2283.02|2282.52|2281.77|2281.27|71
1643900200000|2022-02-03 14:56:40|2282.52|2282.02|2283.02|2282.52|2283.02|2282.52|2282.27|2281.77|25
1643900210000|2022-02-03 14:56:50|2282.89|2282.39|2282.27|2281.77|2283.02|2282.52|2282.02|2281.52|18
1643900220000|2022-02-03 14:57:00|2282.52|2282.02|2283.14|2282.64|2283.14|2282.64|2282.52|2282.02|20
1643900230000|2022-02-03 14:57:10|2283.02|2282.52|2283.14|2282.64|2283.27|2282.77|2282.77|2282.27|4
1643900240000|2022-02-03 14:57:20|2283.27|2282.77|2283.52|2283.02|2283.52|2283.02|2283.02|2282.52|23
1643900250000|2022-02-03 14:57:30|2283.39|2282.89|2283.02|2282.52|2283.52|2283.02|2283.02|2282.52|16
1643900260000|2022-02-03 14:57:40|2283.27|2282.77|2283.52|2283.02|2283.64|2283.14|2283.27|2282.77|31
1643900270000|2022-02-03 14:57:50|2283.39|2282.89|2283.02|2282.52|2283.52|2283.02|2282.77|2282.27|11
1643900280000|2022-02-03 14:58:00|2283.14|2282.64|2283.39|2282.89|2283.52|2283.02|2283.14|2282.64|58
1643900290000|2022-02-03 14:58:10|2283.27|2282.77|2284.02|2283.52|2284.02|2283.52|2283.27|2282.77|39
1643900300000|2022-02-03 14:58:20|2283.89|2283.39|2283.77|2283.27|2284.02|2283.52|2283.77|2283.27|21
1643900310000|2022-02-03 14:58:30|2283.52|2283.02|2282.77|2282.27|2283.52|2283.02|2282.64|2282.14|32
1643900320000|2022-02-03 14:58:40|2282.64|2282.14|2282.27|2281.77|2282.77|2282.27|2282.27|2281.77|65
1643900330000|2022-02-03 14:58:50|2282.52|2282.02|2282.77|2282.27|2283.02|2282.52|2282.52|2282.02|23
1643900340000|2022-02-03 14:59:00|2282.64|2282.14|2282.52|2282.02|2282.77|2282.27|2282.52|2282.02|3
1643900350000|2022-02-03 14:59:10|2282.77|2282.27|2282.52|2282.02|2282.77|2282.27|2282.02|2281.52|31
1643900360000|2022-02-03 14:59:20|2282.39|2281.89|2282.27|2281.77|2282.52|2282.02|2282.14|2281.64|2
1643900370000|2022-02-03 14:59:30|2282.02|2281.52|2281.52|2281.02|2282.02|2281.52|2281.52|2281.02|41
1643900380000|2022-02-03 14:59:40|2281.77|2281.27|2281.14|2280.64|2281.77|2281.27|2281.02|2280.52|39
1643900390000|2022-02-03 14:59:50|2281.02|2280.52|2281.39|2280.89|2281.39|2280.89|2280.77|2280.27|67
1643900400000|2022-02-03 15:00:00|2281.52|2281.02|2281.64|2281.14|2281.77|2281.27|2281.52|2281.02|10
1643900410000|2022-02-03 15:00:10|2281.77|2281.27|2281.39|2280.89|2281.89|2281.39|2281.39|2280.89|25
1643900420000|2022-02-03 15:00:20|2281.27|2280.77|2281.27|2280.77|2281.52|2281.02|2280.77|2280.27|111
1643900430000|2022-02-03 15:00:30|2281.39|2280.89|2281.14|2280.64|2281.77|2281.27|2281.02|2280.52|44
1643900440000|2022-02-03 15:00:40|2281.02|2280.52|2281.27|2280.77|2281.52|2281.02|2281.02|2280.52|23
1643900450000|2022-02-03 15:00:50|2281.39|2280.89|2281.27|2280.77|2281.52|2281.02|2281.02|2280.52|3
1643900460000|2022-02-03 15:01:00|2281.02|2280.52|2280.27|2279.77|2281.02|2280.52|2280.02|2279.52|68
1643900470000|2022-02-03 15:01:10|2280.02|2279.52|2279.52|2279.02|2280.02|2279.52|2279.27|2278.77|129
1643900480000|2022-02-03 15:01:20|2279.39|2278.89|2279.64|2279.14|2279.77|2279.27|2279.39|2278.89|76
1643900490000|2022-02-03 15:01:30|2279.52|2279.02|2279.02|2278.52|2279.77|2279.27|2279.02|2278.52|67
1643900500000|2022-02-03 15:01:40|2279.14|2278.64|2279.89|2279.39|2280.02|2279.52|2279.02|2278.52|47
1643900510000|2022-02-03 15:01:50|2280.02|2279.52|2279.27|2278.77|2280.02|2279.52|2279.27|2278.77|10
1643900520000|2022-02-03 15:02:00|2279.02|2278.52|2279.27|2278.77|2279.52|2279.02|2278.52|2278.02|66
1643900530000|2022-02-03 15:02:10|2279.02|2278.52|2281.14|2280.64|2281.14|2280.64|2279.02|2278.52|75
1643900540000|2022-02-03 15:02:20|2281.02|2280.52|2281.02|2280.52|2281.27|2280.77|2280.39|2279.89|42
1643900550000|2022-02-03 15:02:30|2281.14|2280.64|2281.02|2280.52|2281.52|2281.02|2281.02|2280.52|52
1643900560000|2022-02-03 15:02:40|2280.89|2280.39|2280.14|2279.64|2280.89|2280.39|2279.52|2279.02|32
1643900570000|2022-02-03 15:02:50|2280.27|2279.77|2280.52|2280.02|2280.77|2280.27|2280.02|2279.52|23
1643900580000|2022-02-03 15:03:00|2280.27|2279.77|2279.77|2279.27|2280.39|2279.89|2279.39|2278.89|36
1643900590000|2022-02-03 15:03:10|2279.89|2279.39|2280.27|2279.77|2280.27|2279.77|2279.77|2279.27|26
1643900600000|2022-02-03 15:03:20|2280.39|2279.89|2280.52|2280.02|2281.02|2280.52|2280.27|2279.77|38
1643900610000|2022-02-03 15:03:30|2280.39|2279.89|2280.02|2279.52|2280.39|2279.89|2279.89|2279.39|32
1643900620000|2022-02-03 15:03:40|2280.27|2279.77|2279.64|2279.14|2280.27|2279.77|2279.52|2279.02|30
1643900630000|2022-02-03 15:03:50|2279.77|2279.27|2280.27|2279.77|2280.27|2279.77|2279.64|2279.14|44
1643900640000|2022-02-03 15:04:00|2280.39|2279.89|2281.02|2280.52|2281.02|2280.52|2280.02|2279.52|30
1643900650000|2022-02-03 15:04:10|2280.89|2280.39|2281.02|2280.52|2281.02|2280.52|2280.77|2280.27|17
1643900660000|2022-02-03 15:04:20|2280.89|2280.39|2282.02|2281.52|2282.14|2281.64|2280.89|2280.39|30
1643900670000|2022-02-03 15:04:30|2282.14|2281.64|2281.52|2281.02|2282.14|2281.64|2281.27|2280.77|28
1643900680000|2022-02-03 15:04:40|2281.39|2280.89|2281.52|2281.02|2281.52|2281.02|2281.27|2280.77|19
1643900690000|2022-02-03 15:04:50|2281.39|2280.89|2281.02|2280.52|2281.39|2280.89|2280.77|2280.27|23
1643900700000|2022-02-03 15:05:00|2280.89|2280.39|2281.27|2280.77|2281.27|2280.77|2280.52|2280.02|58
1643900710000|2022-02-03 15:05:10|2281.39|2280.89|2280.77|2280.27|2281.39|2280.89|2280.64|2280.14|16
1643900720000|2022-02-03 15:05:20|2281.02|2280.52|2280.52|2280.02|2281.02|2280.52|2280.52|2280.02|16
1643900730000|2022-02-03 15:05:30|2280.64|2280.14|2281.02|2280.52|2281.02|2280.52|2280.52|2280.02|51
1643900740000|2022-02-03 15:05:40|2281.27|2280.77|2281.52|2281.02|2281.77|2281.27|2281.27|2280.77|52
1643900750000|2022-02-03 15:05:50|2281.64|2281.14|2282.52|2282.02|2282.77|2282.27|2281.64|2281.14|51
1643900760000|2022-02-03 15:06:00|2282.27|2281.77|2283.14|2282.64|2283.39|2282.89|2282.27|2281.77|55
1643900770000|2022-02-03 15:06:10|2283.27|2282.77|2283.02|2282.52|2283.27|2282.77|2282.77|2282.27|36
1643900780000|2022-02-03 15:06:20|2282.89|2282.39|2282.14|2281.64|2283.02|2282.52|2282.02|2281.52|40
1643900790000|2022-02-03 15:06:30|2282.27|2281.77|2282.52|2282.02|2282.64|2282.14|2282.02|2281.52|27
1643900800000|2022-02-03 15:06:40|2282.77|2282.27|2283.02|2282.52|2283.02|2282.52|2282.52|2282.02|25
1643900810000|2022-02-03 15:06:50|2282.64|2282.14|2283.02|2282.52|2283.02|2282.52|2282.27|2281.77|18
1643900820000|2022-02-03 15:07:00|2282.77|2282.27|2283.02|2282.52|2283.27|2282.77|2282.52|2282.02|70
1643900830000|2022-02-03 15:07:10|2282.89|2282.39|2282.77|2282.27|2283.02|2282.52|2282.77|2282.27|3
1643900840000|2022-02-03 15:07:20|2282.89|2282.39|2282.77|2282.27|2283.52|2283.02|2282.77|2282.27|41
1643900850000|2022-02-03 15:07:30|2282.89|2282.39|2282.77|2282.27|2283.02|2282.52|2282.77|2282.27|9
1643900860000|2022-02-03 15:07:40|2282.89|2282.39|2283.52|2283.02|2283.64|2283.14|2282.89|2282.39|22
1643900870000|2022-02-03 15:07:50|2283.14|2282.64|2282.77|2282.27|2283.27|2282.77|2282.77|2282.27|30
1643900880000|2022-02-03 15:08:00|2282.89|2282.39|2282.27|2281.77|2283.02|2282.52|2282.27|2281.77|20
1643900890000|2022-02-03 15:08:10|2282.14|2281.64|2282.39|2281.89|2282.77|2282.27|2282.02|2281.52|21
1643900900000|2022-02-03 15:08:20|2282.52|2282.02|2281.52|2281.02|2282.52|2282.02|2281.52|2281.02|9
1643900910000|2022-02-03 15:08:30|2281.39|2280.89|2282.02|2281.52|2282.02|2281.52|2281.27|2280.77|49
1643900920000|2022-02-03 15:08:40|2281.89|2281.39|2281.52|2281.02|2281.89|2281.39|2281.14|2280.64|21
1643900930000|2022-02-03 15:08:50|2281.64|2281.14|2280.27|2279.77|2281.77|2281.27|2280.02|2279.52|208
1643900940000|2022-02-03 15:09:00|2280.14|2279.64|2280.77|2280.27|2280.77|2280.27|2279.52|2279.02|101
1643900950000|2022-02-03 15:09:10|2280.64|2280.14|2281.14|2280.64|2281.27|2280.77|2280.52|2280.02|72
1643900960000|2022-02-03 15:09:20|2281.27|2280.77|2281.27|2280.77|2281.77|2281.27|2281.02|2280.52|84
1643900970000|2022-02-03 15:09:30|2281.14|2280.64|2281.52|2281.02|2282.02|2281.52|2281.14|2280.64|28
1643900980000|2022-02-03 15:09:40|2281.39|2280.89|2281.77|2281.27|2281.77|2281.27|2280.77|2280.27|34
1643900990000|2022-02-03 15:09:50|2281.89|2281.39|2283.52|2283.02|2283.52|2283.02|2281.89|2281.39|87
1643901000000|2022-02-03 15:10:00|2283.62|2283.12|2283.37|2282.87|2284.62|2284.12|2283.37|2282.87|250
1643901010000|2022-02-03 15:10:10|2283.62|2283.12|2283.37|2282.87|2284.12|2283.62|2283.12|2282.62|50
1643901020000|2022-02-03 15:10:20|2283.49|2282.99|2282.62|2282.12|2283.62|2283.12|2282.37|2281.87|25
1643901030000|2022-02-03 15:10:30|2282.74|2282.24|2282.87|2282.37|2282.87|2282.37|2282.37|2281.87|23
1643901040000|2022-02-03 15:10:40|2282.74|2282.24|2282.87|2282.37|2283.37|2282.87|2282.37|2281.87|32
1643901050000|2022-02-03 15:10:50|2282.74|2282.24|2282.87|2282.37|2283.12|2282.62|2282.62|2282.12|229
1643901060000|2022-02-03 15:11:00|2283.12|2282.62|2282.37|2281.87|2283.62|2283.12|2281.99|2281.49|525
1643901070000|2022-02-03 15:11:10|2282.24|2281.74|2282.12|2281.62|2282.62|2282.12|2282.12|2281.62|33
1643901080000|2022-02-03 15:11:20|2282.24|2281.74|2281.87|2281.37|2282.24|2281.74|2281.74|2281.24|20
1643901090000|2022-02-03 15:11:30|2281.74|2281.24|2281.87|2281.37|2281.87|2281.37|2281.37|2280.87|13
1643901100000|2022-02-03 15:11:40|2281.74|2281.24|2282.62|2282.12|2282.62|2282.12|2281.37|2280.87|30
1643901110000|2022-02-03 15:11:50|2282.49|2281.99|2282.37|2281.87|2282.49|2281.99|2282.24|2281.74|7
1643901120000|2022-02-03 15:12:00|2282.24|2281.74|2282.37|2281.87|2282.37|2281.87|2281.99|2281.49|43
1643901130000|2022-02-03 15:12:10|2282.24|2281.74|2282.37|2281.87|2282.62|2282.12|2282.24|2281.74|124
1643901140000|2022-02-03 15:12:20|2282.49|2281.99|2282.62|2282.12|2282.74|2282.24|2282.49|2281.99|278
1643901150000|2022-02-03 15:12:30|2282.74|2282.24|2283.37|2282.87|2283.62|2283.12|2282.74|2282.24|89
1643901160000|2022-02-03 15:12:40|2283.49|2282.99|2283.24|2282.74|2283.62|2283.12|2283.12|2282.62|92
1643901170000|2022-02-03 15:12:50|2283.37|2282.87|2282.99|2282.49|2283.37|2282.87|2282.74|2282.24|30
1643901180000|2022-02-03 15:13:00|2283.12|2282.62|2282.74|2282.24|2283.37|2282.87|2282.37|2281.87|34
1643901190000|2022-02-03 15:13:10|2282.62|2282.12|2283.37|2282.87|2283.49|2282.99|2282.62|2282.12|30
1643901200000|2022-02-03 15:13:20|2283.24|2282.74|2282.87|2282.37|2283.37|2282.87|2282.37|2281.87|57
1643901210000|2022-02-03 15:13:30|2282.74|2282.24|2282.62|2282.12|2282.87|2282.37|2282.12|2281.62|22
1643901220000|2022-02-03 15:13:40|2282.74|2282.24|2282.87|2282.37|2282.87|2282.37|2282.62|2282.12|1
1643901230000|2022-02-03 15:13:50|2283.12|2282.62|2283.62|2283.12|2283.87|2283.37|2283.12|2282.62|10
1643901240000|2022-02-03 15:14:00|2283.37|2282.87|2284.12|2283.62|2284.49|2283.99|2282.87|2282.37|36
1643901250000|2022-02-03 15:14:10|2283.87|2283.37|2284.12|2283.62|2284.37|2283.87|2283.74|2283.24|30
1643901260000|2022-02-03 15:14:20|2283.87|2283.37|2284.62|2284.12|2284.62|2284.12|2283.87|2283.37|5
1643901270000|2022-02-03 15:14:30|2284.74|2284.24|2286.12|2285.62|2286.12|2285.62|2284.62|2284.12|97
1643901280000|2022-02-03 15:14:40|2286.24|2285.74|2287.12|2286.62|2287.12|2286.62|2286.24|2285.74|59
1643901290000|2022-02-03 15:14:50|2287.24|2286.74|2286.87|2286.37|2287.37|2286.87|2286.87|2286.37|73
1643901300000|2022-02-03 15:15:00|2286.99|2286.49|2288.12|2287.62|2288.24|2287.74|2286.87|2286.37|51
1643901310000|2022-02-03 15:15:10|2288.24|2287.74|2288.12|2287.62|2288.62|2288.12|2287.87|2287.37|111
1643901320000|2022-02-03 15:15:20|2288.24|2287.74|2288.37|2287.87|2288.62|2288.12|2287.87|2287.37|56
1643901330000|2022-02-03 15:15:30|2288.49|2287.99|2288.87|2288.37|2288.99|2288.49|2288.37|2287.87|70
1643901340000|2022-02-03 15:15:40|2288.74|2288.24|2288.62|2288.12|2289.12|2288.62|2288.37|2287.87|56
1643901350000|2022-02-03 15:15:50|2288.49|2287.99|2288.87|2288.37|2289.12|2288.62|2288.37|2287.87|45
1643901360000|2022-02-03 15:16:00|2288.62|2288.12|2288.12|2287.62|2288.62|2288.12|2288.12|2287.62|49
1643901370000|2022-02-03 15:16:10|2288.24|2287.74|2288.24|2287.74|2288.49|2287.99|2288.12|2287.62|53
1643901380000|2022-02-03 15:16:20|2288.12|2287.62|2288.62|2288.12|2288.62|2288.12|2288.12|2287.62|10
1643901390000|2022-02-03 15:16:30|2288.49|2287.99|2288.62|2288.12|2288.99|2288.49|2288.49|2287.99|44
1643901400000|2022-02-03 15:16:40|2288.37|2287.87|2287.99|2287.49|2288.37|2287.87|2287.87|2287.37|31
1643901410000|2022-02-03 15:16:50|2287.87|2287.37|2287.49|2286.99|2288.12|2287.62|2287.37|2286.87|14
1643901420000|2022-02-03 15:17:00|2287.62|2287.12|2287.87|2287.37|2288.12|2287.62|2287.49|2286.99|206
1643901430000|2022-02-03 15:17:10|2287.62|2287.12|2287.37|2286.87|2288.12|2287.62|2287.37|2286.87|68
1643901440000|2022-02-03 15:17:20|2287.62|2287.12|2287.37|2286.87|2287.74|2287.24|2287.37|2286.87|80
1643901450000|2022-02-03 15:17:30|2287.12|2286.62|2286.49|2285.99|2287.12|2286.62|2286.37|2285.87|39
1643901460000|2022-02-03 15:17:40|2286.37|2285.87|2286.12|2285.62|2286.37|2285.87|2285.87|2285.37|96
1643901470000|2022-02-03 15:17:50|2285.99|2285.49|2285.62|2285.12|2286.12|2285.62|2285.49|2284.99|60
1643901480000|2022-02-03 15:18:00|2285.74|2285.24|2286.87|2286.37|2286.87|2286.37|2285.62|2285.12|17
1643901490000|2022-02-03 15:18:10|2286.62|2286.12|2286.74|2286.24|2286.87|2286.37|2286.62|2286.12|49
1643901500000|2022-02-03 15:18:20|2286.37|2285.87|2286.62|2286.12|2286.99|2286.49|2286.37|2285.87|34
1643901510000|2022-02-03 15:18:30|2286.87|2286.37|2286.87|2286.37|2286.87|2286.37|2286.37|2285.87|8
1643901520000|2022-02-03 15:18:40|2286.74|2286.24|2287.37|2286.87|2287.37|2286.87|2286.62|2286.12|21
1643901530000|2022-02-03 15:18:50|2287.49|2286.99|2286.87|2286.37|2287.49|2286.99|2286.87|2286.37|30
1643901540000|2022-02-03 15:19:00|2286.99|2286.49|2287.37|2286.87|2287.37|2286.87|2286.87|2286.37|35
1643901550000|2022-02-03 15:19:10|2287.24|2286.74|2286.87|2286.37|2287.24|2286.74|2286.62|2286.12|27
1643901560000|2022-02-03 15:19:20|2286.99|2286.49|2286.87|2286.37|2287.12|2286.62|2286.62|2286.12|17
1643901570000|2022-02-03 15:19:30|2286.74|2286.24|2287.37|2286.87|2287.37|2286.87|2286.62|2286.12|36
1643901580000|2022-02-03 15:19:40|2287.24|2286.74|2287.12|2286.62|2287.24|2286.74|2286.87|2286.37|12
1643901590000|2022-02-03 15:19:50|2286.99|2286.49|2288.24|2287.74|2288.24|2287.74|2286.99|2286.49|48
1643901600000|2022-02-03 15:20:00|2288.12|2287.62|2289.37|2288.87|2289.37|2288.87|2287.87|2287.37|70
1643901610000|2022-02-03 15:20:10|2289.12|2288.62|2289.37|2288.87|2289.62|2289.12|2288.87|2288.37|75
1643901620000|2022-02-03 15:20:20|2289.49|2288.99|2289.24|2288.74|2289.49|2288.99|2289.12|2288.62|37
1643901630000|2022-02-03 15:20:30|2289.37|2288.87|2289.37|2288.87|2289.87|2289.37|2289.37|2288.87|32
1643901640000|2022-02-03 15:20:40|2289.24|2288.74|2289.12|2288.62|2289.37|2288.87|2288.99|2288.49|14
1643901650000|2022-02-03 15:20:50|2288.99|2288.49|2289.37|2288.87|2289.37|2288.87|2288.87|2288.37|8
1643901660000|2022-02-03 15:21:00|2289.24|2288.74|2289.37|2288.87|2289.62|2289.12|2288.99|2288.49|48
1643901670000|2022-02-03 15:21:10|2289.24|2288.74|2288.87|2288.37|2289.24|2288.74|2288.37|2287.87|57
1643901680000|2022-02-03 15:21:20|2288.99|2288.49|2288.12|2287.62|2289.12|2288.62|2288.12|2287.62|51
1643901690000|2022-02-03 15:21:30|2288.24|2287.74|2288.37|2287.87|2288.62|2288.12|2288.24|2287.74|39
1643901700000|2022-02-03 15:21:40|2288.49|2287.99|2288.12|2287.62|2288.62|2288.12|2288.12|2287.62|21
1643901710000|2022-02-03 15:21:50|2288.24|2287.74|2288.24|2287.74|2288.37|2287.87|2288.12|2287.62|23
1643901720000|2022-02-03 15:22:00|2288.12|2287.62|2288.37|2287.87|2288.62|2288.12|2288.12|2287.62|35
1643901730000|2022-02-03 15:22:10|2288.49|2287.99|2287.87|2287.37|2288.49|2287.99|2287.62|2287.12|29
1643901740000|2022-02-03 15:22:20|2287.99|2287.49|2287.62|2287.12|2288.12|2287.62|2287.62|2287.12|33
1643901750000|2022-02-03 15:22:30|2287.87|2287.37|2286.87|2286.37|2287.87|2287.37|2286.87|2286.37|17
1643901760000|2022-02-03 15:22:40|2287.12|2286.62|2286.87|2286.37|2287.49|2286.99|2286.87|2286.37|25
1643901770000|2022-02-03 15:22:50|2286.99|2286.49|2287.12|2286.62|2287.24|2286.74|2286.99|2286.49|7
1643901780000|2022-02-03 15:23:00|2286.99|2286.49|2288.12|2287.62|2288.24|2287.74|2286.87|2286.37|79
1643901790000|2022-02-03 15:23:10|2288.37|2287.87|2287.87|2287.37|2288.37|2287.87|2287.87|2287.37|51
1643901800000|2022-02-03 15:23:20|2287.74|2287.24|2288.37|2287.87|2288.37|2287.87|2287.74|2287.24|38
1643901810000|2022-02-03 15:23:30|2288.12|2287.62|2287.62|2287.12|2288.12|2287.62|2287.62|2287.12|21
1643901820000|2022-02-03 15:23:40|2287.87|2287.37|2287.87|2287.37|2287.87|2287.37|2287.62|2287.12|3
1643901830000|2022-02-03 15:23:50|2287.74|2287.24|2287.12|2286.62|2287.87|2287.37|2287.12|2286.62|8
1643901840000|2022-02-03 15:24:00|2287.24|2286.74|2286.87|2286.37|2287.37|2286.87|2286.87|2286.37|17
1643901850000|2022-02-03 15:24:10|2286.74|2286.24|2287.12|2286.62|2287.24|2286.74|2286.62|2286.12|12
1643901860000|2022-02-03 15:24:20|2286.99|2286.49|2285.62|2285.12|2287.37|2286.87|2285.62|2285.12|184
1643901870000|2022-02-03 15:24:30|2285.37|2284.87|2285.87|2285.37|2286.12|2285.62|2285.37|2284.87|89
1643901880000|2022-02-03 15:24:40|2285.74|2285.24|2286.12|2285.62|2286.24|2285.74|2285.74|2285.24|72
1643901890000|2022-02-03 15:24:50|2285.99|2285.49|2286.12|2285.62|2286.37|2285.87|2285.87|2285.37|77
1643901900000|2022-02-03 15:25:00|2285.87|2285.37|2285.87|2285.37|2286.37|2285.87|2285.62|2285.12|93
1643901910000|2022-02-03 15:25:10|2285.74|2285.24|2286.37|2285.87|2286.62|2286.12|2285.74|2285.24|12
1643901920000|2022-02-03 15:25:20|2286.49|2285.99|2286.62|2286.12|2286.62|2286.12|2286.37|2285.87|17
1643901930000|2022-02-03 15:25:30|2286.74|2286.24|2287.37|2286.87|2287.87|2287.37|2286.62|2286.12|73
1643901940000|2022-02-03 15:25:40|2287.49|2286.99|2287.37|2286.87|2287.49|2286.99|2287.12|2286.62|49
1643901950000|2022-02-03 15:25:50|2287.62|2287.12|2288.62|2288.12|2288.62|2288.12|2287.62|2287.12|70
1643901960000|2022-02-03 15:26:00|2288.74|2288.24|2287.99|2287.49|2288.74|2288.24|2287.62|2287.12|161
1643901970000|2022-02-03 15:26:10|2288.12|2287.62|2287.99|2287.49|2288.37|2287.87|2287.87|2287.37|46
1643901980000|2022-02-03 15:26:20|2287.87|2287.37|2287.87|2287.37|2288.12|2287.62|2287.62|2287.12|35
1643901990000|2022-02-03 15:26:30|2287.99|2287.49|2287.87|2287.37|2288.37|2287.87|2287.87|2287.37|31
1643902000000|2022-02-03 15:26:40|2287.99|2287.49|2288.12|2287.62|2288.24|2287.74|2287.87|2287.37|16
1643902010000|2022-02-03 15:26:50|2287.99|2287.49|2287.37|2286.87|2287.99|2287.49|2287.37|2286.87|9
1643902020000|2022-02-03 15:27:00|2287.49|2286.99|2287.37|2286.87|2287.62|2287.12|2287.12|2286.62|43
1643902030000|2022-02-03 15:27:10|2287.24|2286.74|2287.37|2286.87|2287.87|2287.37|2287.12|2286.62|29
1643902040000|2022-02-03 15:27:20|2287.49|2286.99|2287.62|2287.12|2287.62|2287.12|2287.24|2286.74|19
1643902050000|2022-02-03 15:27:30|2287.74|2287.24|2287.37|2286.87|2287.87|2287.37|2287.37|2286.87|34
1643902060000|2022-02-03 15:27:40|2287.49|2286.99|2288.12|2287.62|2288.24|2287.74|2287.37|2286.87|18
1643902070000|2022-02-03 15:27:50|2288.24|2287.74|2288.87|2288.37|2288.87|2288.37|2288.12|2287.62|23
1643902080000|2022-02-03 15:28:00|2288.62|2288.12|2288.12|2287.62|2288.62|2288.12|2288.12|2287.62|48
1643902090000|2022-02-03 15:28:10|2287.87|2287.37|2287.99|2287.49|2288.37|2287.87|2287.87|2287.37|21
1643902100000|2022-02-03 15:28:20|2288.12|2287.62|2287.87|2287.37|2288.12|2287.62|2287.87|2287.37|19
1643902110000|2022-02-03 15:28:30|2287.62|2287.12|2287.74|2287.24|2287.87|2287.37|2287.49|2286.99|38
1643902120000|2022-02-03 15:28:40|2287.62|2287.12|2287.87|2287.37|2287.87|2287.37|2287.62|2287.12|11
1643902130000|2022-02-03 15:28:50|2287.74|2287.24|2287.62|2287.12|2287.87|2287.37|2287.37|2286.87|31
1643902140000|2022-02-03 15:29:00|2287.74|2287.24|2287.62|2287.12|2287.87|2287.37|2287.62|2287.12|18
1643902150000|2022-02-03 15:29:10|2287.37|2286.87|2287.49|2286.99|2287.49|2286.99|2287.12|2286.62|43
1643902160000|2022-02-03 15:29:20|2287.62|2287.12|2287.62|2287.12|2287.62|2287.12|2287.24|2286.74|12
1643902170000|2022-02-03 15:29:30|2287.49|2286.99|2287.37|2286.87|2287.62|2287.12|2287.37|2286.87|12
1643902180000|2022-02-03 15:29:40|2287.49|2286.99|2287.12|2286.62|2287.49|2286.99|2286.87|2286.37|22
1643902190000|2022-02-03 15:29:50|2287.24|2286.74|2287.87|2287.37|2287.87|2287.37|2287.12|2286.62|33
1643902200000|2022-02-03 15:30:00|2287.74|2287.24|2287.62|2287.12|2287.87|2287.37|2287.37|2286.87|18
1643902210000|2022-02-03 15:30:10|2287.87|2287.37|2287.87|2287.37|2288.24|2287.74|2287.62|2287.12|75
1643902220000|2022-02-03 15:30:20|2287.74|2287.24|2287.62|2287.12|2287.74|2287.24|2287.24|2286.74|30
1643902230000|2022-02-03 15:30:30|2287.74|2287.24|2288.37|2287.87|2288.37|2287.87|2287.74|2287.24|29
1643902240000|2022-02-03 15:30:40|2288.24|2287.74|2288.37|2287.87|2288.37|2287.87|2287.87|2287.37|40
1643902250000|2022-02-03 15:30:50|2288.24|2287.74|2288.12|2287.62|2288.37|2287.87|2287.87|2287.37|36
1643902260000|2022-02-03 15:31:00|2288.37|2287.87|2287.87|2287.37|2288.37|2287.87|2287.87|2287.37|10
1643902270000|2022-02-03 15:31:10|2287.74|2287.24|2286.87|2286.37|2287.74|2287.24|2286.87|2286.37|57
1643902280000|2022-02-03 15:31:20|2286.62|2286.12|2286.87|2286.37|2287.12|2286.62|2286.37|2285.87|19
1643902290000|2022-02-03 15:31:30|2286.99|2286.49|2287.12|2286.62|2287.24|2286.74|2286.87|2286.37|39
1643902300000|2022-02-03 15:31:40|2287.24|2286.74|2286.37|2285.87|2287.24|2286.74|2286.37|2285.87|36
1643902310000|2022-02-03 15:31:50|2286.49|2285.99|2286.62|2286.12|2286.62|2286.12|2286.12|2285.62|28
1643902320000|2022-02-03 15:32:00|2286.74|2286.24|2286.49|2285.99|2287.12|2286.62|2286.12|2285.62|79
1643902330000|2022-02-03 15:32:10|2286.37|2285.87|2286.87|2286.37|2287.12|2286.62|2286.37|2285.87|12
1643902340000|2022-02-03 15:32:20|2286.99|2286.49|2286.37|2285.87|2286.99|2286.49|2286.37|2285.87|20
1643902350000|2022-02-03 15:32:30|2286.24|2285.74|2286.37|2285.87|2286.37|2285.87|2285.99|2285.49|42
1643902360000|2022-02-03 15:32:40|2286.24|2285.74|2286.12|2285.62|2286.37|2285.87|2286.12|2285.62|11
1643902370000|2022-02-03 15:32:50|2285.99|2285.49|2286.37|2285.87|2286.37|2285.87|2285.99|2285.49|60
1643902380000|2022-02-03 15:33:00|2286.24|2285.74|2285.99|2285.49|2286.62|2286.12|2285.87|2285.37|40
1643902390000|2022-02-03 15:33:10|2286.12|2285.62|2286.37|2285.87|2286.37|2285.87|2285.87|2285.37|18
1643902400000|2022-02-03 15:33:20|2286.24|2285.74|2286.37|2285.87|2286.37|2285.87|2286.12|2285.62|16
1643902410000|2022-02-03 15:33:30|2286.24|2285.74|2286.12|2285.62|2286.37|2285.87|2286.12|2285.62|10
1643902420000|2022-02-03 15:33:40|2285.87|2285.37|2286.12|2285.62|2286.12|2285.62|2285.62|2285.12|40
1643902430000|2022-02-03 15:33:50|2285.99|2285.49|2285.62|2285.12|2285.99|2285.49|2285.37|2284.87|35
1643902440000|2022-02-03 15:34:00|2285.49|2284.99|2285.62|2285.12|2285.62|2285.12|2285.37|2284.87|9
1643902450000|2022-02-03 15:34:10|2285.87|2285.37|2285.87|2285.37|2286.37|2285.87|2285.74|2285.24|32
1643902460000|2022-02-03 15:34:20|2286.12|2285.62|2285.99|2285.49|2286.12|2285.62|2285.87|2285.37|7
1643902470000|2022-02-03 15:34:30|2285.87|2285.37|2285.62|2285.12|2285.87|2285.37|2285.37|2284.87|17
1643902480000|2022-02-03 15:34:40|2285.49|2284.99|2285.62|2285.12|2285.87|2285.37|2285.37|2284.87|2
1643902490000|2022-02-03 15:34:50|2285.74|2285.24|2285.37|2284.87|2285.74|2285.24|2285.12|2284.62|5
1643902500000|2022-02-03 15:35:00|2285.24|2284.74|2284.24|2283.74|2285.37|2284.87|2284.24|2283.74|19
1643902510000|2022-02-03 15:35:10|2284.37|2283.87|2284.37|2283.87|2284.62|2284.12|2284.12|2283.62|40
1643902520000|2022-02-03 15:35:20|2284.62|2284.12|2284.37|2283.87|2284.62|2284.12|2284.24|2283.74|63
1643902530000|2022-02-03 15:35:30|2284.24|2283.74|2283.87|2283.37|2284.37|2283.87|2283.62|2283.12|52
1643902540000|2022-02-03 15:35:40|2283.74|2283.24|2284.62|2284.12|2284.62|2284.12|2283.62|2283.12|93
1643902550000|2022-02-03 15:35:50|2284.74|2284.24|2284.49|2283.99|2284.74|2284.24|2284.37|2283.87|30
1643902560000|2022-02-03 15:36:00|2284.62|2284.12|2284.87|2284.37|2285.37|2284.87|2284.62|2284.12|35
1643902570000|2022-02-03 15:36:10|2284.99|2284.49|2284.37|2283.87|2284.99|2284.49|2284.12|2283.62|31
1643902580000|2022-02-03 15:36:20|2284.24|2283.74|2284.49|2283.99|2284.62|2284.12|2284.24|2283.74|22
1643902590000|2022-02-03 15:36:30|2284.62|2284.12|2284.87|2284.37|2284.87|2284.37|2284.37|2283.87|4
1643902600000|2022-02-03 15:36:40|2284.74|2284.24|2284.62|2284.12|2284.74|2284.24|2284.37|2283.87|14
1643902610000|2022-02-03 15:36:50|2284.49|2283.99|2284.37|2283.87|2284.62|2284.12|2284.24|2283.74|10
1643902620000|2022-02-03 15:37:00|2284.62|2284.12|2284.99|2284.49|2285.37|2284.87|2284.62|2284.12|45
1643902630000|2022-02-03 15:37:10|2285.12|2284.62|2285.24|2284.74|2285.37|2284.87|2284.99|2284.49|11
1643902640000|2022-02-03 15:37:20|2285.37|2284.87|2285.12|2284.62|2285.37|2284.87|2284.74|2284.24|14
1643902650000|2022-02-03 15:37:30|2284.99|2284.49|2284.87|2284.37|2285.12|2284.62|2284.62|2284.12|26
1643902660000|2022-02-03 15:37:40|2284.74|2284.24|2285.24|2284.74|2285.37|2284.87|2284.74|2284.24|4
1643902670000|2022-02-03 15:37:50|2285.37|2284.87|2285.12|2284.62|2285.49|2284.99|2284.99|2284.49|21
1643902680000|2022-02-03 15:38:00|2284.99|2284.49|2285.12|2284.62|2285.12|2284.62|2284.87|2284.37|4
1643902690000|2022-02-03 15:38:10|2284.99|2284.49|2284.62|2284.12|2284.99|2284.49|2284.37|2283.87|10
1643902700000|2022-02-03 15:38:20|2284.49|2283.99|2284.74|2284.24|2284.87|2284.37|2284.49|2283.99|13
1643902710000|2022-02-03 15:38:30|2284.62|2284.12|2284.74|2284.24|2284.87|2284.37|2284.49|2283.99|19
1643902720000|2022-02-03 15:38:40|2284.62|2284.12|2284.62|2284.12|2284.87|2284.37|2284.37|2283.87|6
1643902730000|2022-02-03 15:38:50|2284.74|2284.24|2284.87|2284.37|2285.12|2284.62|2284.62|2284.12|25
1643902740000|2022-02-03 15:39:00|2284.99|2284.49|2284.49|2283.99|2285.12|2284.62|2284.37|2283.87|37
1643902750000|2022-02-03 15:39:10|2284.62|2284.12|2284.62|2284.12|2285.12|2284.62|2284.62|2284.12|57
1643902760000|2022-02-03 15:39:20|2284.37|2283.87|2284.37|2283.87|2284.37|2283.87|2284.24|2283.74|50
1643902770000|2022-02-03 15:39:30|2284.49|2283.99|2284.37|2283.87|2284.62|2284.12|2284.37|2283.87|32
1643902780000|2022-02-03 15:39:40|2284.49|2283.99|2284.87|2284.37|2284.87|2284.37|2284.37|2283.87|20
1643902790000|2022-02-03 15:39:50|2284.99|2284.49|2284.62|2284.12|2285.12|2284.62|2284.62|2284.12|16
1643902800000|2022-02-03 15:40:00|2284.74|2284.24|2285.12|2284.62|2285.37|2284.87|2284.62|2284.12|30
1643902810000|2022-02-03 15:40:10|2285.24|2284.74|2284.49|2283.99|2285.24|2284.74|2284.49|2283.99|73
1643902820000|2022-02-03 15:40:20|2284.37|2283.87|2284.24|2283.74|2284.74|2284.24|2284.24|2283.74|32
1643902830000|2022-02-03 15:40:30|2284.37|2283.87|2284.12|2283.62|2284.62|2284.12|2284.12|2283.62|39
1643902840000|2022-02-03 15:40:40|2284.24|2283.74|2284.37|2283.87|2284.49|2283.99|2284.12|2283.62|18
1643902850000|2022-02-03 15:40:50|2284.12|2283.62|2284.37|2283.87|2284.62|2284.12|2284.12|2283.62|22
1643902860000|2022-02-03 15:41:00|2284.49|2283.99|2284.49|2283.99|2284.62|2284.12|2284.12|2283.62|11
1643902870000|2022-02-03 15:41:10|2284.37|2283.87|2284.37|2283.87|2284.49|2283.99|2284.12|2283.62|12
1643902880000|2022-02-03 15:41:20|2284.49|2283.99|2285.37|2284.87|2285.37|2284.87|2284.49|2283.99|15
1643902890000|2022-02-03 15:41:30|2285.49|2284.99|2285.62|2285.12|2286.12|2285.62|2285.49|2284.99|36
1643902900000|2022-02-03 15:41:40|2285.87|2285.37|2285.62|2285.12|2285.87|2285.37|2285.37|2284.87|9
1643902910000|2022-02-03 15:41:50|2285.49|2284.99|2285.37|2284.87|2285.62|2285.12|2285.37|2284.87|48
1643902920000|2022-02-03 15:42:00|2285.49|2284.99|2285.12|2284.62|2285.74|2285.24|2284.87|2284.37|39
1643902930000|2022-02-03 15:42:10|2285.24|2284.74|2284.62|2284.12|2285.24|2284.74|2284.62|2284.12|21
1643902940000|2022-02-03 15:42:20|2284.87|2284.37|2284.87|2284.37|2284.87|2284.37|2284.62|2284.12|12
1643902950000|2022-02-03 15:42:30|2284.74|2284.24|2284.87|2284.37|2285.12|2284.62|2284.62|2284.12|22
1643902960000|2022-02-03 15:42:40|2284.99|2284.49|2284.62|2284.12|2284.99|2284.49|2284.62|2284.12|2
1643902970000|2022-02-03 15:42:50|2284.49|2283.99|2284.62|2284.12|2284.62|2284.12|2284.49|2283.99|7
1643902980000|2022-02-03 15:43:00|2284.49|2283.99|2284.62|2284.12|2284.87|2284.37|2284.37|2283.87|33
1643902990000|2022-02-03 15:43:10|2284.74|2284.24|2284.12|2283.62|2284.74|2284.24|2284.12|2283.62|9
1643903000000|2022-02-03 15:43:20|2284.24|2283.74|2284.62|2284.12|2284.62|2284.12|2284.24|2283.74|11
1643903010000|2022-02-03 15:43:30|2284.74|2284.24|2284.62|2284.12|2284.74|2284.24|2284.37|2283.87|41
1643903020000|2022-02-03 15:43:40|2284.74|2284.24|2284.62|2284.12|2284.87|2284.37|2284.49|2283.99|27
1643903030000|2022-02-03 15:43:50|2284.49|2283.99|2284.37|2283.87|2284.62|2284.12|2284.37|2283.87|17
1643903040000|2022-02-03 15:44:00|2284.49|2283.99|2284.37|2283.87|2284.49|2283.99|2284.12|2283.62|14
1643903050000|2022-02-03 15:44:10|2284.24|2283.74|2283.87|2283.37|2284.37|2283.87|2283.87|2283.37|35
1643903060000|2022-02-03 15:44:20|2283.74|2283.24|2283.99|2283.49|2283.99|2283.49|2283.74|2283.24|24
1643903070000|2022-02-03 15:44:30|2283.87|2283.37|2284.12|2283.62|2284.12|2283.62|2283.87|2283.37|26
1643903080000|2022-02-03 15:44:40|2283.99|2283.49|2283.87|2283.37|2284.12|2283.62|2283.87|2283.37|24
1643903090000|2022-02-03 15:44:50|2284.12|2283.62|2283.99|2283.49|2284.12|2283.62|2283.87|2283.37|50
1643903100000|2022-02-03 15:45:00|2284.24|2283.74|2284.49|2283.99|2284.87|2284.37|2284.24|2283.74|58
1643903110000|2022-02-03 15:45:10|2284.37|2283.87|2283.87|2283.37|2284.37|2283.87|2283.87|2283.37|78
1643903120000|2022-02-03 15:45:20|2283.99|2283.49|2283.87|2283.37|2284.12|2283.62|2283.87|2283.37|9
1643903130000|2022-02-03 15:45:30|2283.62|2283.12|2283.87|2283.37|2283.87|2283.37|2283.62|2283.12|24
1643903140000|2022-02-03 15:45:40|2284.12|2283.62|2283.62|2283.12|2284.12|2283.62|2283.62|2283.12|40
1643903150000|2022-02-03 15:45:50|2283.37|2282.87|2283.62|2283.12|2283.62|2283.12|2283.37|2282.87|15
1643903160000|2022-02-03 15:46:00|2283.49|2282.99|2283.62|2283.12|2283.62|2283.12|2283.37|2282.87|81
1643903170000|2022-02-03 15:46:10|2283.49|2282.99|2283.49|2282.99|2283.62|2283.12|2283.37|2282.87|34
1643903180000|2022-02-03 15:46:20|2283.62|2283.12|2282.87|2282.37|2283.62|2283.12|2282.87|2282.37|19
1643903190000|2022-02-03 15:46:30|2282.99|2282.49|2283.12|2282.62|2283.37|2282.87|2282.99|2282.49|25
1643903200000|2022-02-03 15:46:40|2282.99|2282.49|2283.24|2282.74|2283.37|2282.87|2282.87|2282.37|26
1643903210000|2022-02-03 15:46:50|2283.37|2282.87|2283.37|2282.87|2283.49|2282.99|2283.24|2282.74|7
1643903220000|2022-02-03 15:47:00|2283.24|2282.74|2283.12|2282.62|2283.37|2282.87|2282.99|2282.49|32
1643903230000|2022-02-03 15:47:10|2282.87|2282.37|2282.74|2282.24|2282.99|2282.49|2282.62|2282.12|13
1643903240000|2022-02-03 15:47:20|2282.87|2282.37|2281.87|2281.37|2282.87|2282.37|2281.87|2281.37|53
1643903250000|2022-02-03 15:47:30|2281.99|2281.49|2281.87|2281.37|2282.12|2281.62|2281.62|2281.12|37
1643903260000|2022-02-03 15:47:40|2282.12|2281.62|2282.12|2281.62|2282.49|2281.99|2281.99|2281.49|45
1643903270000|2022-02-03 15:47:50|2282.24|2281.74|2281.87|2281.37|2282.24|2281.74|2281.87|2281.37|29
1643903280000|2022-02-03 15:48:00|2281.99|2281.49|2282.12|2281.62|2282.12|2281.62|2281.87|2281.37|19
1643903290000|2022-02-03 15:48:10|2282.24|2281.74|2282.37|2281.87|2282.37|2281.87|2282.12|2281.62|22
1643903300000|2022-02-03 15:48:20|2282.24|2281.74|2282.12|2281.62|2282.37|2281.87|2282.12|2281.62|17
1643903310000|2022-02-03 15:48:30|2281.87|2281.37|2281.87|2281.37|2281.87|2281.37|2281.74|2281.24|18
1643903320000|2022-02-03 15:48:40|2281.74|2281.24|2281.37|2280.87|2281.87|2281.37|2281.37|2280.87|34
1643903330000|2022-02-03 15:48:50|2281.24|2280.74|2281.37|2280.87|2281.37|2280.87|2281.24|2280.74|3
1643903340000|2022-02-03 15:49:00|2281.12|2280.62|2280.87|2280.37|2281.12|2280.62|2280.87|2280.37|29
1643903350000|2022-02-03 15:49:10|2280.99|2280.49|2280.62|2280.12|2280.99|2280.49|2280.62|2280.12|41
1643903360000|2022-02-03 15:49:20|2280.37|2279.87|2280.99|2280.49|2281.12|2280.62|2280.37|2279.87|55
1643903370000|2022-02-03 15:49:30|2281.12|2280.62|2281.37|2280.87|2281.49|2280.99|2281.12|2280.62|32
1643903380000|2022-02-03 15:49:40|2281.24|2280.74|2281.12|2280.62|2281.24|2280.74|2280.87|2280.37|20
1643903390000|2022-02-03 15:49:50|2281.24|2280.74|2281.37|2280.87|2281.37|2280.87|2281.24|2280.74|20
1643903400000|2022-02-03 15:50:00|2281.49|2280.99|2281.49|2280.99|2281.87|2281.37|2281.37|2280.87|55
1643903410000|2022-02-03 15:50:10|2281.62|2281.12|2281.12|2280.62|2281.62|2281.12|2281.12|2280.62|60
1643903420000|2022-02-03 15:50:20|2280.99|2280.49|2280.87|2280.37|2281.12|2280.62|2280.62|2280.12|27
1643903430000|2022-02-03 15:50:30|2280.74|2280.24|2280.87|2280.37|2281.12|2280.62|2280.62|2280.12|17
1643903440000|2022-02-03 15:50:40|2280.62|2280.12|2280.62|2280.12|2280.74|2280.24|2280.62|2280.12|14
1643903450000|2022-02-03 15:50:50|2280.37|2279.87|2280.37|2279.87|2280.37|2279.87|2280.37|2279.87|20
1643903460000|2022-02-03 15:51:00|2280.49|2279.99|2280.87|2280.37|2280.87|2280.37|2280.49|2279.99|51
1643903470000|2022-02-03 15:51:10|2280.99|2280.49|2280.74|2280.24|2281.12|2280.62|2280.74|2280.24|23
1643903480000|2022-02-03 15:51:20|2280.62|2280.12|2280.74|2280.24|2280.87|2280.37|2280.62|2280.12|11
1643903490000|2022-02-03 15:51:30|2280.87|2280.37|2281.12|2280.62|2281.12|2280.62|2280.74|2280.24|11
1643903500000|2022-02-03 15:51:40|2280.87|2280.37|2280.62|2280.12|2280.99|2280.49|2280.62|2280.12|28
1643903510000|2022-02-03 15:51:50|2280.74|2280.24|2280.87|2280.37|2280.87|2280.37|2280.62|2280.12|22
1643903520000|2022-02-03 15:52:00|2280.99|2280.49|2281.12|2280.62|2281.37|2280.87|2280.87|2280.37|65
1643903530000|2022-02-03 15:52:10|2281.37|2280.87|2281.37|2280.87|2281.37|2280.87|2281.12|2280.62|41
1643903540000|2022-02-03 15:52:20|2281.24|2280.74|2281.12|2280.62|2281.37|2280.87|2281.12|2280.62|19
1643903550000|2022-02-03 15:52:30|2280.99|2280.49|2281.12|2280.62|2281.37|2280.87|2280.99|2280.49|43
1643903560000|2022-02-03 15:52:40|2281.24|2280.74|2281.24|2280.74|2281.37|2280.87|2281.12|2280.62|35
1643903570000|2022-02-03 15:52:50|2281.12|2280.62|2281.62|2281.12|2281.74|2281.24|2281.12|2280.62|14
1643903580000|2022-02-03 15:53:00|2281.49|2280.99|2281.62|2281.12|2281.62|2281.12|2281.49|2280.99|46
1643903590000|2022-02-03 15:53:10|2281.87|2281.37|2281.37|2280.87|2281.87|2281.37|2281.37|2280.87|18
1643903600000|2022-02-03 15:53:20|2281.24|2280.74|2281.37|2280.87|2281.37|2280.87|2281.24|2280.74|16
1643903610000|2022-02-03 15:53:30|2281.24|2280.74|2281.62|2281.12|2281.62|2281.12|2281.12|2280.62|19
1643903620000|2022-02-03 15:53:40|2281.37|2280.87|2281.37|2280.87|2281.37|2280.87|2281.37|2280.87|8
1643903630000|2022-02-03 15:53:50|||||||||2
1643903640000|2022-02-03 15:54:00|2281.62|2281.12|2281.62|2281.12|2281.87|2281.37|2281.62|2281.12|24
1643903650000|2022-02-03 15:54:10|2281.37|2280.87|2281.74|2281.24|2281.74|2281.24|2281.37|2280.87|50
1643903660000|2022-02-03 15:54:20|2281.87|2281.37|2281.87|2281.37|2282.24|2281.74|2281.87|2281.37|74
1643903670000|2022-02-03 15:54:30|2282.12|2281.62|2282.12|2281.62|2282.37|2281.87|2281.87|2281.37|56
1643903680000|2022-02-03 15:54:40|2282.37|2281.87|2282.12|2281.62|2282.37|2281.87|2281.99|2281.49|29
1643903690000|2022-02-03 15:54:50|2282.37|2281.87|2281.87|2281.37|2282.37|2281.87|2281.74|2281.24|147
1643903700000|2022-02-03 15:55:00|2281.74|2281.24|2281.87|2281.37|2282.12|2281.62|2281.62|2281.12|46
1643903710000|2022-02-03 15:55:10|2281.62|2281.12|2281.87|2281.37|2281.87|2281.37|2281.62|2281.12|19
1643903720000|2022-02-03 15:55:20|2281.74|2281.24|2281.62|2281.12|2281.87|2281.37|2281.62|2281.12|80
1643903730000|2022-02-03 15:55:30|2281.74|2281.24|2281.37|2280.87|2281.87|2281.37|2281.37|2280.87|85
1643903740000|2022-02-03 15:55:40|2281.62|2281.12|2282.12|2281.62|2282.37|2281.87|2281.62|2281.12|110
1643903750000|2022-02-03 15:55:50|2282.37|2281.87|2282.37|2281.87|2282.37|2281.87|2282.37|2281.87|12
1643903760000|2022-02-03 15:56:00|2282.24|2281.74|2282.62|2282.12|2282.62|2282.12|2282.12|2281.62|29
1643903770000|2022-02-03 15:56:10|2282.49|2281.99|2282.49|2281.99|2282.49|2281.99|2282.49|2281.99|42
1643903780000|2022-02-03 15:56:20|2282.62|2282.12|2282.12|2281.62|2282.62|2282.12|2282.12|2281.62|52
1643903790000|2022-02-03 15:56:30|2282.24|2281.74|2281.87|2281.37|2282.37|2281.87|2281.87|2281.37|60
1643903800000|2022-02-03 15:56:40|2281.99|2281.49|2281.87|2281.37|2282.12|2281.62|2281.87|2281.37|57
1643903810000|2022-02-03 15:56:50|2282.12|2281.62|2282.12|2281.62|2282.12|2281.62|2281.99|2281.49|57
1643903820000|2022-02-03 15:57:00|2282.37|2281.87|2282.62|2282.12|2282.62|2282.12|2282.37|2281.87|59
1643903830000|2022-02-03 15:57:10|2282.74|2282.24|2282.49|2281.99|2282.74|2282.24|2282.37|2281.87|57
1643903840000|2022-02-03 15:57:20|2282.62|2282.12|2282.24|2281.74|2282.62|2282.12|2282.12|2281.62|109
1643903850000|2022-02-03 15:57:30|2282.37|2281.87|2282.37|2281.87|2282.37|2281.87|2282.12|2281.62|2
1643903860000|2022-02-03 15:57:40|2282.24|2281.74|2282.37|2281.87|2282.37|2281.87|2282.12|2281.62|56
1643903870000|2022-02-03 15:57:50|2282.24|2281.74|2282.37|2281.87|2282.37|2281.87|2282.12|2281.62|24
1643903880000|2022-02-03 15:58:00|2282.62|2282.12|2282.87|2282.37|2283.12|2282.62|2282.62|2282.12|99
1643903890000|2022-02-03 15:58:10|2282.99|2282.49|2282.62|2282.12|2282.99|2282.49|2282.62|2282.12|29
1643903900000|2022-02-03 15:58:20|2282.74|2282.24|2282.12|2281.62|2282.74|2282.24|2282.12|2281.62|71
1643903910000|2022-02-03 15:58:30|2281.87|2281.37|2281.87|2281.37|2282.12|2281.62|2281.87|2281.37|45
1643903920000|2022-02-03 15:58:40|2281.99|2281.49|2281.87|2281.37|2282.12|2281.62|2281.87|2281.37|17
1643903930000|2022-02-03 15:58:50|2281.99|2281.49|2281.62|2281.12|2282.12|2281.62|2281.62|2281.12|73
1643903940000|2022-02-03 15:59:00|2281.74|2281.24|2281.37|2280.87|2281.87|2281.37|2281.37|2280.87|54
1643903950000|2022-02-03 15:59:10|2281.49|2280.99|2281.37|2280.87|2281.62|2281.12|2281.12|2280.62|50
1643903960000|2022-02-03 15:59:20|2281.62|2281.12|2281.37|2280.87|2281.62|2281.12|2281.24|2280.74|48
1643903970000|2022-02-03 15:59:30|2281.12|2280.62|2280.87|2280.37|2281.12|2280.62|2280.62|2280.12|86
1643903980000|2022-02-03 15:59:40|2280.99|2280.49|2281.12|2280.62|2281.12|2280.62|2280.87|2280.37|62
1643903990000|2022-02-03 15:59:50|2280.99|2280.49|2280.87|2280.37|2280.99|2280.49|2280.87|2280.37|50
1643904000000|2022-02-03 16:00:00|2280.74|2280.24|2281.12|2280.62|2281.12|2280.62|2280.74|2280.24|43
1643904010000|2022-02-03 16:00:10|2280.99|2280.49|2280.37|2279.87|2280.99|2280.49|2280.37|2279.87|107
1643904020000|2022-02-03 16:00:20|2280.24|2279.74|2280.37|2279.87|2280.49|2279.99|2280.12|2279.62|65
1643904030000|2022-02-03 16:00:30|2280.49|2279.99|2280.62|2280.12|2280.62|2280.12|2280.37|2279.87|87
1643904040000|2022-02-03 16:00:40|2280.49|2279.99|2280.24|2279.74|2280.62|2280.12|2280.12|2279.62|113
1643904050000|2022-02-03 16:00:50|2280.37|2279.87|2280.24|2279.74|2280.37|2279.87|2279.62|2279.12|100
1643904060000|2022-02-03 16:01:00|2280.37|2279.87|2280.12|2279.62|2280.37|2279.87|2279.87|2279.37|83
1643904070000|2022-02-03 16:01:10|2280.24|2279.74|2280.37|2279.87|2280.37|2279.87|2279.87|2279.37|78
1643904080000|2022-02-03 16:01:20|2280.24|2279.74|2280.37|2279.87|2280.37|2279.87|2280.12|2279.62|36
1643904090000|2022-02-03 16:01:30|2280.49|2279.99|2280.37|2279.87|2280.62|2280.12|2280.37|2279.87|70
1643904100000|2022-02-03 16:01:40|2280.12|2279.62|2279.87|2279.37|2280.12|2279.62|2279.87|2279.37|45
1643904110000|2022-02-03 16:01:50|2279.62|2279.12|2279.62|2279.12|2279.87|2279.37|2279.62|2279.12|57
1643904120000|2022-02-03 16:02:00|2279.74|2279.24|2279.62|2279.12|2279.87|2279.37|2279.37|2278.87|75
1643904130000|2022-02-03 16:02:10|2279.49|2278.99|2279.37|2278.87|2279.49|2278.99|2279.37|2278.87|26
1643904140000|2022-02-03 16:02:20|2279.24|2278.74|2279.12|2278.62|2279.37|2278.87|2278.87|2278.37|143
1643904150000|2022-02-03 16:02:30|2278.99|2278.49|2279.12|2278.62|2279.24|2278.74|2278.99|2278.49|20
1643904160000|2022-02-03 16:02:40|2278.87|2278.37|2278.62|2278.12|2278.87|2278.37|2278.62|2278.12|58
1643904170000|2022-02-03 16:02:50|2278.74|2278.24|2278.74|2278.24|2279.12|2278.62|2278.62|2278.12|70
1643904180000|2022-02-03 16:03:00|2278.87|2278.37|2277.87|2277.37|2278.87|2278.37|2277.87|2277.37|85
1643904190000|2022-02-03 16:03:10|2277.62|2277.12|2276.99|2276.49|2277.62|2277.12|2276.99|2276.49|55
1643904200000|2022-02-03 16:03:20|2277.12|2276.62|2277.62|2277.12|2277.74|2277.24|2277.12|2276.62|49
1643904210000|2022-02-03 16:03:30|2277.74|2277.24|2277.62|2277.12|2278.12|2277.62|2277.62|2277.12|59
1643904220000|2022-02-03 16:03:40|2277.49|2276.99|2277.37|2276.87|2277.62|2277.12|2277.24|2276.74|71
1643904230000|2022-02-03 16:03:50|2277.12|2276.62|2277.12|2276.62|2277.12|2276.62|2277.12|2276.62|16
1643904240000|2022-02-03 16:04:00|2277.24|2276.74|2277.12|2276.62|2277.24|2276.74|2276.87|2276.37|89
1643904250000|2022-02-03 16:04:10|2277.24|2276.74|2277.37|2276.87|2277.62|2277.12|2277.24|2276.74|22
1643904260000|2022-02-03 16:04:20|2277.49|2276.99|2277.62|2277.12|2277.62|2277.12|2277.37|2276.87|54
1643904270000|2022-02-03 16:04:30|2277.74|2277.24|2278.12|2277.62|2278.12|2277.62|2277.74|2277.24|52
1643904280000|2022-02-03 16:04:40|2278.24|2277.74|2278.37|2277.87|2278.62|2278.12|2278.24|2277.74|46
1643904290000|2022-02-03 16:04:50|2278.49|2277.99|2278.37|2277.87|2278.62|2278.12|2278.37|2277.87|11
1643904300000|2022-02-03 16:05:00|2278.49|2277.99|2279.49|2278.99|2279.62|2279.12|2278.49|2277.99|89
1643904310000|2022-02-03 16:05:10|2279.62|2279.12|2279.62|2279.12|2279.99|2279.49|2279.62|2279.12|48
1643904320000|2022-02-03 16:05:20|2279.74|2279.24|2279.37|2278.87|2279.74|2279.24|2279.37|2278.87|50
1643904330000|2022-02-03 16:05:30|2279.24|2278.74|2279.37|2278.87|2279.49|2278.99|2279.24|2278.74|94
1643904350000|2022-02-03 16:05:50|2279.12|2278.62|2279.12|2278.62|2279.24|2278.74|2279.12|2278.62|42
1643904360000|2022-02-03 16:06:00|2279.37|2278.87|2279.37|2278.87|2279.37|2278.87|2279.37|2278.87|42
1643904370000|2022-02-03 16:06:10|2279.12|2278.62|2279.37|2278.87|2279.37|2278.87|2279.12|2278.62|104
1643904380000|2022-02-03 16:06:20|2279.24|2278.74|2279.37|2278.87|2279.49|2278.99|2279.12|2278.62|80
1643904390000|2022-02-03 16:06:30|2279.24|2278.74|2278.87|2278.37|2279.37|2278.87|2278.87|2278.37|58
1643904400000|2022-02-03 16:06:40|2278.99|2278.49|2278.87|2278.37|2278.99|2278.49|2278.62|2278.12|85
1643904410000|2022-02-03 16:06:50|2278.99|2278.49|2278.62|2278.12|2279.12|2278.62|2278.62|2278.12|42
1643904420000|2022-02-03 16:07:00|2278.37|2277.87|2278.74|2278.24|2278.87|2278.37|2278.37|2277.87|107
1643904430000|2022-02-03 16:07:10|2278.62|2278.12|2278.37|2277.87|2278.74|2278.24|2278.37|2277.87|111
1643904440000|2022-02-03 16:07:20|2278.49|2277.99|2278.62|2278.12|2278.74|2278.24|2278.37|2277.87|66
1643904450000|2022-02-03 16:07:30|2278.49|2277.99|2278.62|2278.12|2278.62|2278.12|2278.37|2277.87|24
1643904460000|2022-02-03 16:07:40|2278.74|2278.24|2279.37|2278.87|2279.37|2278.87|2278.74|2278.24|58
1643904470000|2022-02-03 16:07:50|2279.62|2279.12|2279.62|2279.12|2280.12|2279.62|2279.62|2279.12|120
1643904480000|2022-02-03 16:08:00|2279.74|2279.24|2279.87|2279.37|2279.87|2279.37|2279.62|2279.12|35
1643904490000|2022-02-03 16:08:10|2279.99|2279.49|2280.37|2279.87|2280.62|2280.12|2279.99|2279.49|98
1643904500000|2022-02-03 16:08:20|2280.62|2280.12|2280.74|2280.24|2280.74|2280.24|2280.62|2280.12|24
1643904510000|2022-02-03 16:08:30|2280.62|2280.12|2280.87|2280.37|2280.87|2280.37|2280.37|2279.87|34
1643904520000|2022-02-03 16:08:40|2280.62|2280.12|2280.62|2280.12|2280.62|2280.12|2280.37|2279.87|12
1643904530000|2022-02-03 16:08:50|2280.74|2280.24|2280.87|2280.37|2281.12|2280.62|2280.62|2280.12|48
1643904540000|2022-02-03 16:09:00|2281.12|2280.62|2281.87|2281.37|2281.87|2281.37|2280.87|2280.37|85
1643904550000|2022-02-03 16:09:10|2282.12|2281.62|2282.12|2281.62|2282.12|2281.62|2281.87|2281.37|83
1643904560000|2022-02-03 16:09:20|2282.24|2281.74|2281.62|2281.12|2282.24|2281.74|2281.62|2281.12|49
1643904570000|2022-02-03 16:09:30|2281.49|2280.99|2280.87|2280.37|2281.62|2281.12|2280.87|2280.37|50
1643904580000|2022-02-03 16:09:40|2280.62|2280.12|2280.62|2280.12|2280.74|2280.24|2280.62|2280.12|35
1643904590000|2022-02-03 16:09:50|2280.37|2279.87|2280.37|2279.87|2280.37|2279.87|2280.37|2279.87|17
1643904600000|2022-02-03 16:10:00|2280.24|2279.74|2279.99|2279.49|2280.37|2279.87|2279.87|2279.37|34
1643904610000|2022-02-03 16:10:10|2280.12|2279.62|2279.87|2279.37|2280.12|2279.62|2279.62|2279.12|28
1643904620000|2022-02-03 16:10:20|2280.12|2279.62|2280.12|2279.62|2280.12|2279.62|2279.99|2279.49|30
1643904630000|2022-02-03 16:10:30|2279.87|2279.37|2280.12|2279.62|2280.49|2279.99|2279.87|2279.37|220
1643904640000|2022-02-03 16:10:40|2279.87|2279.37|2280.12|2279.62|2280.24|2279.74|2279.87|2279.37|56
1643904650000|2022-02-03 16:10:50|2279.99|2279.49|2280.12|2279.62|2280.24|2279.74|2279.87|2279.37|16
1643904660000|2022-02-03 16:11:00|2280.24|2279.74|2280.37|2279.87|2280.37|2279.87|2280.24|2279.74|5
1643904670000|2022-02-03 16:11:10|2280.12|2279.62|2280.12|2279.62|2280.12|2279.62|2279.87|2279.37|40
1643904690000|2022-02-03 16:11:30|2280.37|2279.87|2280.87|2280.37|2281.12|2280.62|2280.37|2279.87|56
1643904700000|2022-02-03 16:11:40|2280.99|2280.49|2280.87|2280.37|2281.12|2280.62|2280.87|2280.37|28
1643904710000|2022-02-03 16:11:50|2280.62|2280.12|2280.62|2280.12|2280.62|2280.12|2280.62|2280.12|43
1643904720000|2022-02-03 16:12:00|2280.37|2279.87|2281.12|2280.62|2281.12|2280.62|2280.37|2279.87|61
1643904730000|2022-02-03 16:12:10|2280.99|2280.49|2280.99|2280.49|2281.12|2280.62|2280.87|2280.37|33
1643904740000|2022-02-03 16:12:20|2280.87|2280.37|2280.87|2280.37|2281.12|2280.62|2280.87|2280.37|29
1643904750000|2022-02-03 16:12:30|2280.99|2280.49|2281.12|2280.62|2281.12|2280.62|2280.87|2280.37|17
1643904760000|2022-02-03 16:12:40|2281.37|2280.87|2281.12|2280.62|2281.37|2280.87|2281.12|2280.62|26
1643904770000|2022-02-03 16:12:50|2280.87|2280.37|2280.62|2280.12|2280.87|2280.37|2280.62|2280.12|40
1643904780000|2022-02-03 16:13:00|2280.87|2280.37|2281.87|2281.37|2281.87|2281.37|2280.87|2280.37|66
1643904790000|2022-02-03 16:13:10|2281.99|2281.49|2281.62|2281.12|2282.12|2281.62|2281.62|2281.12|89
1643904800000|2022-02-03 16:13:20|2281.49|2280.99|2281.62|2281.12|2281.87|2281.37|2281.49|2280.99|43
1643904810000|2022-02-03 16:13:30|2281.37|2280.87|2281.62|2281.12|2281.62|2281.12|2281.37|2280.87|29
1643904820000|2022-02-03 16:13:40|2281.74|2281.24|2281.87|2281.37|2281.87|2281.37|2281.74|2281.24|4
1643904840000|2022-02-03 16:14:00|2282.12|2281.62|2282.12|2281.62|2282.37|2281.87|2282.12|2281.62|123
1643904850000|2022-02-03 16:14:10|2281.99|2281.49|2282.12|2281.62|2282.37|2281.87|2281.99|2281.49|27
1643904860000|2022-02-03 16:14:20|2282.24|2281.74|2282.37|2281.87|2282.37|2281.87|2282.12|2281.62|8
1643904870000|2022-02-03 16:14:30|2282.24|2281.74|2281.62|2281.12|2282.24|2281.74|2281.62|2281.12|75
1643904880000|2022-02-03 16:14:40|2281.74|2281.24|2281.62|2281.12|2281.87|2281.37|2281.62|2281.12|27
1643904890000|2022-02-03 16:14:50|2281.37|2280.87|2281.62|2281.12|2281.62|2281.12|2281.37|2280.87|32
1643904900000|2022-02-03 16:15:00|2281.74|2281.24|2281.74|2281.24|2282.12|2281.62|2281.62|2281.12|70
1643904910000|2022-02-03 16:15:10|2281.62|2281.12|2281.37|2280.87|2281.62|2281.12|2281.37|2280.87|63
1643904920000|2022-02-03 16:15:20|2281.12|2280.62|2281.12|2280.62|2281.37|2280.87|2280.99|2280.49|136
1643904930000|2022-02-03 16:15:30|2280.99|2280.49|2280.87|2280.37|2281.12|2280.62|2280.87|2280.37|40
1643904940000|2022-02-03 16:15:40|2280.99|2280.49|2280.87|2280.37|2281.12|2280.62|2280.62|2280.12|79
1643904950000|2022-02-03 16:15:50|2280.74|2280.24|2280.87|2280.37|2280.87|2280.37|2280.62|2280.12|50
1643904960000|2022-02-03 16:16:00|2281.12|2280.62|2281.62|2281.12|2281.87|2281.37|2280.99|2280.49|62
1643904970000|2022-02-03 16:16:10|2281.49|2280.99|2280.87|2280.37|2281.49|2280.99|2280.87|2280.37|101
1643904980000|2022-02-03 16:16:20|2280.62|2280.12|2281.12|2280.62|2281.12|2280.62|2280.62|2280.12|38
1643904990000|2022-02-03 16:16:30|2281.24|2280.74|2281.12|2280.62|2281.37|2280.87|2281.12|2280.62|46
1643905000000|2022-02-03 16:16:40|2281.37|2280.87|2281.37|2280.87|2281.62|2281.12|2281.12|2280.62|61
1643905010000|2022-02-03 16:16:50|2281.24|2280.74|2281.12|2280.62|2281.37|2280.87|2281.12|2280.62|26
1643905020000|2022-02-03 16:17:00|2281.24|2280.74|2281.12|2280.62|2281.37|2280.87|2281.12|2280.62|45
1643905030000|2022-02-03 16:17:10|2280.99|2280.49|2280.87|2280.37|2280.99|2280.49|2280.74|2280.24|47
1643905040000|2022-02-03 16:17:20|2280.62|2280.12|2281.37|2280.87|2281.37|2280.87|2280.62|2280.12|87
1643905050000|2022-02-03 16:17:30|2281.24|2280.74|2281.12|2280.62|2281.24|2280.74|2281.12|2280.62|57
1643905060000|2022-02-03 16:17:40|2281.24|2280.74|2281.37|2280.87|2281.62|2281.12|2281.24|2280.74|137
1643905070000|2022-02-03 16:17:50|2281.24|2280.74|2281.49|2280.99|2281.62|2281.12|2281.24|2280.74|34
1643905080000|2022-02-03 16:18:00|2281.37|2280.87|2281.12|2280.62|2281.62|2281.12|2281.12|2280.62|60
1643905090000|2022-02-03 16:18:10|2281.24|2280.74|2281.37|2280.87|2281.37|2280.87|2281.12|2280.62|20
1643905100000|2022-02-03 16:18:20|2281.24|2280.74|2281.37|2280.87|2281.49|2280.99|2281.12|2280.62|85
1643905110000|2022-02-03 16:18:30|2281.24|2280.74|2280.62|2280.12|2281.24|2280.74|2280.62|2280.12|110
1643905120000|2022-02-03 16:18:40|2280.87|2280.37|2280.87|2280.37|2280.87|2280.37|2280.62|2280.12|114
1643905130000|2022-02-03 16:18:50|2280.99|2280.49|2280.62|2280.12|2281.12|2280.62|2280.62|2280.12|72
1643905140000|2022-02-03 16:19:00|2280.49|2279.99|2280.62|2280.12|2280.62|2280.12|2280.24|2279.74|89
1643905150000|2022-02-03 16:19:10|2280.49|2279.99|2280.62|2280.12|2280.62|2280.12|2280.37|2279.87|71
1643905160000|2022-02-03 16:19:20|2280.37|2279.87|2281.12|2280.62|2281.12|2280.62|2280.37|2279.87|142
1643905170000|2022-02-03 16:19:30|2281.24|2280.74|2281.37|2280.87|2281.62|2281.12|2281.12|2280.62|101
1643905180000|2022-02-03 16:19:40|2281.24|2280.74|2281.37|2280.87|2281.62|2281.12|2281.12|2280.62|81
1643905190000|2022-02-03 16:19:50|2281.49|2280.99|2281.62|2281.12|2281.74|2281.24|2281.37|2280.87|63
1643905200000|2022-02-03 16:20:00|2281.87|2281.37|2281.62|2281.12|2281.87|2281.37|2281.62|2281.12|75
1643905210000|2022-02-03 16:20:10|2281.49|2280.99|2281.12|2280.62|2281.49|2280.99|2280.99|2280.49|155
1643905220000|2022-02-03 16:20:20|2280.99|2280.49|2280.87|2280.37|2281.12|2280.62|2280.87|2280.37|100
1643905230000|2022-02-03 16:20:30|2280.74|2280.24|2280.87|2280.37|2281.12|2280.62|2280.62|2280.12|108
1643905240000|2022-02-03 16:20:40|2280.62|2280.12|2280.62|2280.12|2280.62|2280.12|2280.37|2279.87|155
1643905250000|2022-02-03 16:20:50|2280.49|2279.99|2280.37|2279.87|2280.62|2280.12|2280.37|2279.87|88
1643905260000|2022-02-03 16:21:00|2280.62|2280.12|2280.12|2279.62|2280.62|2280.12|2279.99|2279.49|130
1643905270000|2022-02-03 16:21:10|2279.99|2279.49|2279.87|2279.37|2280.12|2279.62|2279.87|2279.37|102
1643905280000|2022-02-03 16:21:20|2279.74|2279.24|2279.37|2278.87|2279.74|2279.24|2279.37|2278.87|151
1643905290000|2022-02-03 16:21:30|2279.24|2278.74|2279.37|2278.87|2279.37|2278.87|2279.12|2278.62|92
1643905300000|2022-02-03 16:21:40|2279.24|2278.74|2278.87|2278.37|2279.24|2278.74|2278.62|2278.12|103
1643905310000|2022-02-03 16:21:50|2278.74|2278.24|2279.12|2278.62|2279.24|2278.74|2278.74|2278.24|192
1643905320000|2022-02-03 16:22:00|2279.37|2278.87|2279.37|2278.87|2279.87|2279.37|2279.37|2278.87|171
1643905330000|2022-02-03 16:22:10|2279.12|2278.62|2278.87|2278.37|2279.12|2278.62|2278.87|2278.37|129
1643905340000|2022-02-03 16:22:20|2279.12|2278.62|2279.12|2278.62|2279.12|2278.62|2278.87|2278.37|138
1643905350000|2022-02-03 16:22:30|2278.99|2278.49|2278.37|2277.87|2278.99|2278.49|2278.37|2277.87|150
1643905360000|2022-02-03 16:22:40|2278.62|2278.12|2278.49|2277.99|2278.62|2278.12|2278.37|2277.87|119
1643905370000|2022-02-03 16:22:50|2278.62|2278.12|2277.62|2277.12|2278.62|2278.12|2277.62|2277.12|157
1643905380000|2022-02-03 16:23:00|2277.87|2277.37|2277.87|2277.37|2277.87|2277.37|2277.74|2277.24|170
1643905390000|2022-02-03 16:23:10|2277.74|2277.24|2277.74|2277.24|2277.87|2277.37|2277.74|2277.24|81
1643905400000|2022-02-03 16:23:20|2277.87|2277.37|2277.87|2277.37|2277.87|2277.37|2277.74|2277.24|144
1643905410000|2022-02-03 16:23:30|2278.12|2277.62|2278.37|2277.87|2278.37|2277.87|2277.99|2277.49|120
1643905420000|2022-02-03 16:23:40|2278.24|2277.74|2277.87|2277.37|2278.24|2277.74|2277.87|2277.37|155
1643905430000|2022-02-03 16:23:50|2277.99|2277.49|2277.62|2277.12|2278.12|2277.62|2277.62|2277.12|131
1643905440000|2022-02-03 16:24:00|2277.37|2276.87|2277.62|2277.12|2277.62|2277.12|2277.37|2276.87|165
1643905450000|2022-02-03 16:24:10|2277.37|2276.87|2277.12|2276.62|2277.37|2276.87|2277.12|2276.62|207
1643905460000|2022-02-03 16:24:20|2276.87|2276.37|2276.87|2276.37|2277.12|2276.62|2276.62|2276.12|189
1643905470000|2022-02-03 16:24:30|2276.62|2276.12|2276.62|2276.12|2276.62|2276.12|2276.49|2275.99|174
1643905480000|2022-02-03 16:24:40|||||||||330
1643905490000|2022-02-03 16:24:50|2276.49|2275.99|2277.16|2275.66|2277.18|2276.12|2276.12|2275.62|285
1643905500000|2022-02-03 16:25:00|2277.18|2275.68|2277.68|2276.18|2277.94|2276.44|2277.12|2275.62|0
1643905510000|2022-02-03 16:25:10|2277.62|2276.12|2277.6|2276.1|2277.7|2276.2|2277.55|2276.05|0
1643905520000|2022-02-03 16:25:20|2277.64|2276.14|2277.35|2275.85|2277.64|2276.14|2277.35|2275.85|0
1643905530000|2022-02-03 16:25:30|2277.16|2275.66|2278.23|2276.73|2278.23|2276.73|2277.16|2275.66|0
1643905540000|2022-02-03 16:25:40|2278.21|2276.71|2278.53|2277.03|2278.56|2277.06|2278.03|2276.53|0
1643905550000|2022-02-03 16:25:50|2278.55|2277.05|2278.67|2277.17|2278.89|2277.39|2278.45|2276.95|0
1643905560000|2022-02-03 16:26:00|2278.63|2277.13|2278.75|2277.25|2278.79|2277.29|2278.63|2277.13|0
1643905570000|2022-02-03 16:26:10|2278.71|2277.21|2278.53|2277.03|2278.79|2277.29|2278.31|2276.81|0
1643905580000|2022-02-03 16:26:20|2278.51|2277.01|2278.79|2277.29|2278.8|2277.3|2278.49|2276.99|0
1643905590000|2022-02-03 16:26:30|2278.77|2277.27|2278.38|2276.88|2278.79|2277.29|2278.34|2276.84|0
1643905600000|2022-02-03 16:26:40|2278.34|2276.84|2278.56|2277.06|2278.56|2277.06|2278.08|2276.58|0
1643905610000|2022-02-03 16:26:50|2278.38|2276.88|2278.55|2277.05|2278.79|2277.29|2278.31|2276.81|0
1643905620000|2022-02-03 16:27:00|2278.53|2277.03|2278.45|2276.95|2278.75|2277.25|2278.41|2276.91|0
1643905630000|2022-02-03 16:27:10|2278.47|2276.97|2278.38|2276.88|2278.63|2277.13|2278.14|2276.64|0
1643905640000|2022-02-03 16:27:20|2278.41|2276.91|2278.56|2277.06|2278.86|2277.36|2278.41|2276.91|0
1643905650000|2022-02-03 16:27:30|2278.54|2277.04|2278.82|2277.32|2279.04|2277.54|2278.54|2277.04|2021
1643905660000|2022-02-03 16:27:40|2278.63|2277.13|2279.08|2277.58|2279.12|2277.62|2278.41|2276.91|0
1643905670000|2022-02-03 16:27:50|2279.06|2277.56|2278.67|2277.17|2279.12|2277.62|2278.67|2277.17|0
1643905680000|2022-02-03 16:28:00|2278.71|2277.21|2278.39|2276.89|2278.78|2277.28|2278.12|2276.62|0
1643905690000|2022-02-03 16:28:10|2278.41|2276.91|2278.01|2276.51|2278.45|2276.95|2277.99|2276.49|0
1643905700000|2022-02-03 16:28:20|2278.03|2276.53|2277.57|2276.07|2278.08|2276.58|2277.57|2276.07|0
1643905710000|2022-02-03 16:28:30|2277.53|2276.03|2277.31|2275.81|2277.83|2276.33|2277.09|2275.59|0
1643905720000|2022-02-03 16:28:40|2277.12|2275.62|2277.4|2275.9|2277.7|2276.2|2277.09|2275.59|0
1643905730000|2022-02-03 16:28:50|2277.38|2275.88|2276.62|2275.12|2277.57|2276.07|2276.6|2275.1|0
1643905740000|2022-02-03 16:29:00|2276.68|2275.18|2275.76|2274.26|2276.68|2275.18|2275.76|2274.26|0
1643905750000|2022-02-03 16:29:10|2275.74|2274.24|2275.45|2273.95|2275.85|2274.35|2275.27|2273.77|0
1643905760000|2022-02-03 16:29:20|2275.42|2273.92|2275.07|2273.57|2275.42|2273.92|2274.97|2273.47|0
1643905770000|2022-02-03 16:29:30|2275.11|2273.61|2275.88|2274.38|2276.07|2274.57|2275.11|2273.61|0
1643905780000|2022-02-03 16:29:40|2275.87|2274.37|2275.61|2274.11|2275.87|2274.37|2275.41|2273.91|0
1643905790000|2022-02-03 16:29:50|2275.63|2274.13|2275.95|2274.45|2275.95|2274.45|2275.37|2273.87|0
1643905800000|2022-02-03 16:30:00|2275.93|2274.43|2275.96|2274.46|2276.06|2274.56|2275.48|2273.98|131
1643905810000|2022-02-03 16:30:10|2275.99|2274.49|2278.19|2276.79|2278.57|2277.17|2275.92|2274.42|58
1643905820000|2022-02-03 16:30:20|2278.32|2276.92|2278.69|2277.29|2278.69|2277.29|2278.32|2276.92|34
1643905830000|2022-02-03 16:30:30|2278.82|2277.42|2279.32|2277.92|2279.44|2278.04|2278.82|2277.42|35
1643905840000|2022-02-03 16:30:40|2279.44|2278.04|2279.44|2278.04|2279.44|2278.04|2279.32|2277.92|0
1643905850000|2022-02-03 16:30:50|2279.57|2278.17|2279.44|2278.04|2279.57|2278.17|2279.44|2278.04|5
1643905860000|2022-02-03 16:31:00|2279.07|2277.67|2279.82|2278.42|2279.82|2278.42|2279.07|2277.67|14
1643905870000|2022-02-03 16:31:10|2279.57|2278.17|2279.57|2278.17|2279.57|2278.17|2279.57|2278.17|19
1643905880000|2022-02-03 16:31:20|2279.82|2278.42|2279.32|2277.92|2279.82|2278.42|2279.32|2277.92|24
1643905890000|2022-02-03 16:31:30|2279.19|2277.79|2279.19|2277.79|2279.19|2277.79|2279.19|2277.79|11
1643905900000|2022-02-03 16:31:40|2279.44|2278.04|2278.69|2277.29|2279.44|2278.04|2278.69|2277.29|34
1643905910000|2022-02-03 16:31:50|2278.57|2277.17|2278.69|2277.29|2279.19|2277.79|2278.57|2277.17|2
1643905930000|2022-02-03 16:32:10|2278.57|2277.17|2277.57|2276.17|2278.57|2277.17|2277.57|2276.17|25
1643905940000|2022-02-03 16:32:20|2277.44|2276.04|2277.32|2275.92|2277.44|2276.04|2277.32|2275.92|20
1643905950000|2022-02-03 16:32:30|2277.44|2276.04|2277.32|2275.92|2277.44|2276.04|2276.82|2275.42|14
1643905960000|2022-02-03 16:32:40|2276.94|2275.54|2276.94|2275.54|2276.94|2275.54|2276.94|2275.54|0
1643905980000|2022-02-03 16:33:00|2276.82|2275.42|2277.57|2276.17|2277.57|2276.17|2276.82|2275.42|3
1643905990000|2022-02-03 16:33:10|2277.32|2275.92|2276.82|2275.42|2277.44|2276.04|2276.82|2275.42|3
1643906040000|2022-02-03 16:34:00|2276.69|2275.29|2276.69|2275.29|2276.69|2275.29|2276.69|2275.29|4
1643906050000|2022-02-03 16:34:10|2276.32|2274.92|2276.32|2274.92|2276.32|2274.92|2276.32|2274.92|4
1643906070000|2022-02-03 16:34:30|2276.19|2274.79|2275.07|2273.67|2276.44|2275.04|2275.07|2273.67|13
1643906080000|2022-02-03 16:34:40|2275.32|2273.92|2276.19|2274.79|2276.19|2274.79|2275.32|2273.92|4
1643906090000|2022-02-03 16:34:50|2276.32|2274.92|2276.44|2275.04|2276.44|2275.04|2276.32|2274.92|1
1643906110000|2022-02-03 16:35:10|2276.57|2275.17|2276.57|2275.17|2276.57|2275.17|2276.57|2275.17|0
1643906150000|2022-02-03 16:35:50|2276.69|2275.29|2276.69|2275.29|2276.69|2275.29|2276.69|2275.29|0
1643906160000|2022-02-03 16:36:00|2276.82|2275.42|2276.82|2275.42|2276.82|2275.42|2276.82|2275.42|2
1643906180000|2022-02-03 16:36:20|||||||||1
1643906190000|2022-02-03 16:36:30|2276.94|2275.54|2277.19|2275.79|2277.19|2275.79|2276.94|2275.54|1
1643906200000|2022-02-03 16:36:40|2277.32|2275.92|2277.82|2276.42|2277.82|2276.42|2277.19|2275.79|4
1643906210000|2022-02-03 16:36:50|2278.32|2276.92|2276.94|2275.54|2278.32|2276.92|2276.82|2275.42|18
1643906220000|2022-02-03 16:37:00|2277.19|2275.79|2277.07|2275.67|2277.19|2275.79|2277.07|2275.67|0
1643906280000|2022-02-03 16:38:00|2276.57|2275.17|2276.57|2275.17|2276.57|2275.17|2276.57|2275.17|0
1643906290000|2022-02-03 16:38:10|2277.07|2275.67|2277.07|2275.67|2277.07|2275.67|2277.07|2275.67|1
1643906300000|2022-02-03 16:38:20|||||||||400
1643906340000|2022-02-03 16:39:00|2277.19|2275.79|2277.19|2275.79|2277.19|2275.79|2277.19|2275.79|0
1643906450000|2022-02-03 16:40:50|2277.07|2275.67|2277.07|2275.67|2277.07|2275.67|2277.07|2275.67|0
1643906460000|2022-02-03 16:41:00|2276.94|2275.54|2276.94|2275.54|2276.94|2275.54|2276.94|2275.54|0
1643906490000|2022-02-03 16:41:30|2275.94|2274.54|2276.07|2274.67|2276.07|2274.67|2275.82|2274.42|8
1643906500000|2022-02-03 16:41:40|||||||||1
1643906510000|2022-02-03 16:41:50|2275.82|2274.42|2275.82|2274.42|2275.82|2274.42|2275.69|2274.29|0
1643906550000|2022-02-03 16:42:30|2275.94|2274.54|2275.82|2274.42|2275.94|2274.54|2275.82|2274.42|0
1643906570000|2022-02-03 16:42:50|||||||||10
1643906580000|2022-02-03 16:43:00|||||||||10
1643906590000|2022-02-03 16:43:10|||||||||2
1643906600000|2022-02-03 16:43:20|||||||||10
1643906620000|2022-02-03 16:43:40|2275.94|2274.54|2276.07|2274.67|2276.07|2274.67|2275.94|2274.54|33
1643906630000|2022-02-03 16:43:50|2275.82|2274.42|2275.82|2274.42|2275.82|2274.42|2275.82|2274.42|0
1643906640000|2022-02-03 16:44:00|2275.69|2274.29|2275.69|2274.29|2275.69|2274.29|2275.69|2274.29|0
1643906690000|2022-02-03 16:44:50|2275.82|2274.42|2275.69|2274.29|2275.82|2274.42|2275.69|2274.29|0
1643906740000|2022-02-03 16:45:40|2275.82|2274.42|2275.82|2274.42|2275.82|2274.42|2275.69|2274.29|1
1643906750000|2022-02-03 16:45:50|2276.19|2274.79|2276.32|2274.92|2276.32|2274.92|2276.19|2274.79|4
1643906770000|2022-02-03 16:46:10|2276.19|2274.79|2276.32|2274.92|2276.32|2274.92|2276.19|2274.79|0
1643906780000|2022-02-03 16:46:20|2276.19|2274.79|2276.19|2274.79|2276.19|2274.79|2276.19|2274.79|0
1643906790000|2022-02-03 16:46:30|2275.94|2274.54|2276.07|2274.67|2276.07|2274.67|2275.94|2274.54|0
1643906800000|2022-02-03 16:46:40|2275.94|2274.54|2276.44|2275.04|2276.44|2275.04|2275.94|2274.54|0
1643906820000|2022-02-03 16:47:00|2275.82|2274.42|2275.82|2274.42|2275.82|2274.42|2275.69|2274.29|2
1643906830000|2022-02-03 16:47:10|2275.69|2274.29|2275.69|2274.29|2275.69|2274.29|2275.69|2274.29|0
1643906850000|2022-02-03 16:47:30|2275.82|2274.42|2275.82|2274.42|2275.82|2274.42|2275.82|2274.42|0
1643906860000|2022-02-03 16:47:40|2275.69|2274.29|2275.07|2273.67|2275.69|2274.29|2275.07|2273.67|10
1643906880000|2022-02-03 16:48:00|2274.94|2273.54|2274.94|2273.54|2274.94|2273.54|2274.94|2273.54|0
1643906900000|2022-02-03 16:48:20|2275.07|2273.67|2275.07|2273.67|2275.07|2273.67|2275.07|2273.67|0
1643906910000|2022-02-03 16:48:30|2275.19|2273.79|2275.19|2273.79|2275.19|2273.79|2275.19|2273.79|0
1643906930000|2022-02-03 16:48:50|2274.82|2273.42|2274.82|2273.42|2274.94|2273.54|2274.07|2272.67|91
1643906940000|2022-02-03 16:49:00|2274.07|2272.67|2274.57|2273.17|2274.94|2273.54|2274.07|2272.67|79
1643906950000|2022-02-03 16:49:10|2274.69|2273.29|2274.82|2273.42|2274.94|2273.54|2274.69|2273.29|0
1643906960000|2022-02-03 16:49:20|2274.94|2273.54|2274.94|2273.54|2274.94|2273.54|2274.94|2273.54|0
1643906990000|2022-02-03 16:49:50|2274.82|2273.42|2274.82|2273.42|2274.82|2273.42|2274.82|2273.42|0
1643907000000|2022-02-03 16:50:00|2274.69|2273.29|2274.82|2273.42|2274.82|2273.42|2274.69|2273.29|0
1643907040000|2022-02-03 16:50:40|2274.69|2273.29|2274.57|2273.17|2274.69|2273.29|2274.57|2273.17|1
1643907050000|2022-02-03 16:50:50|2274.19|2272.79|2274.19|2272.79|2274.19|2272.79|2274.19|2272.79|0
1643907090000|2022-02-03 16:51:30|2274.07|2272.67|2274.07|2272.67|2274.07|2272.67|2274.07|2272.67|0
1643907100000|2022-02-03 16:51:40|||||||||1
1643907120000|2022-02-03 16:52:00|2274.57|2273.17|2274.94|2273.54|2274.94|2273.54|2274.57|2273.17|2
1643907150000|2022-02-03 16:52:30|2275.07|2273.67|2275.07|2273.67|2275.07|2273.67|2275.07|2273.67|0
1643907170000|2022-02-03 16:52:50|2274.32|2272.92|2274.69|2273.29|2274.69|2273.29|2274.32|2272.92|6
1643907190000|2022-02-03 16:53:10|2274.82|2273.42|2274.82|2273.42|2274.82|2273.42|2274.82|2273.42|0
1643907200000|2022-02-03 16:53:20|2274.94|2273.54|2274.82|2273.42|2274.94|2273.54|2274.82|2273.42|0
1643907260000|2022-02-03 16:54:20|2274.69|2273.29|2273.94|2272.54|2274.69|2273.29|2273.94|2272.54|0
1643907270000|2022-02-03 16:54:30|2274.57|2273.17|2274.19|2272.79|2274.57|2273.17|2274.19|2272.79|0
1643907290000|2022-02-03 16:54:50|||||||||4
1643907360000|2022-02-03 16:56:00|2274.07|2272.67|2272.94|2271.54|2274.07|2272.67|2272.94|2271.54|1
1643907370000|2022-02-03 16:56:10|2272.82|2271.42|2272.57|2271.17|2272.82|2271.42|2272.57|2271.17|0
1643907420000|2022-02-03 16:57:00|2272.69|2271.29|2272.69|2271.29|2272.69|2271.29|2272.69|2271.29|0
1643907430000|2022-02-03 16:57:10|||||||||2
1643907440000|2022-02-03 16:57:20|2273.57|2272.17|2273.07|2271.67|2273.57|2272.17|2272.94|2271.54|3
1643907450000|2022-02-03 16:57:30|2273.19|2271.79|2273.44|2272.04|2273.44|2272.04|2273.19|2271.79|3
1643907470000|2022-02-03 16:57:50|2273.32|2271.92|2273.32|2271.92|2273.32|2271.92|2273.32|2271.92|0
1643907540000|2022-02-03 16:59:00|2273.57|2272.17|2273.57|2272.17|2273.57|2272.17|2273.57|2272.17|0
1643907560000|2022-02-03 16:59:20|2273.19|2271.79|2273.07|2271.67|2273.19|2271.79|2273.07|2271.67|2
1643907590000|2022-02-03 16:59:50|2273.44|2272.04|2273.12|2271.62|2273.44|2272.04|2272.94|2271.54|13
1643907600000|2022-02-03 17:00:00|2273.16|2271.66|2273.53|2272.03|2273.79|2272.29|2272.86|2271.36|0
1643907610000|2022-02-03 17:00:10|2273.34|2271.84|2273.47|2271.97|2273.9|2272.4|2273.33|2271.83|0
1643907620000|2022-02-03 17:00:20|2273.38|2271.88|2273.65|2272.15|2273.65|2272.15|2273.27|2271.77|0
1643907630000|2022-02-03 17:00:30|2273.61|2272.11|2273.52|2272.02|2273.65|2272.15|2273.39|2271.89|0
1643907640000|2022-02-03 17:00:40|2273.43|2271.93|2273.87|2272.37|2274.08|2272.58|2273.43|2271.93|0
1643907650000|2022-02-03 17:00:50|2273.85|2272.35|2273.67|2272.17|2273.85|2272.35|2273.61|2272.11|0
1643907660000|2022-02-03 17:01:00|2273.69|2272.19|2273.86|2272.36|2274.17|2272.67|2273.65|2272.15|0
1643907670000|2022-02-03 17:01:10|2273.84|2272.34|2274.26|2272.76|2274.5|2273|2273.82|2272.32|0
1643907680000|2022-02-03 17:01:20|2274.17|2272.67|2273.78|2272.28|2274.26|2272.76|2273.78|2272.28|0
1643907690000|2022-02-03 17:01:30|2273.82|2272.32|2274.04|2272.54|2274.08|2272.58|2273.82|2272.32|0
1643907700000|2022-02-03 17:01:40|2274.02|2272.52|2274.22|2272.72|2274.3|2272.8|2274.02|2272.52|0
1643907710000|2022-02-03 17:01:50|2274.13|2272.63|2274.21|2272.71|2274.3|2272.8|2274.09|2272.59|0
1643907720000|2022-02-03 17:02:00|2274.17|2272.67|2273.56|2272.06|2274.21|2272.71|2273.54|2272.04|0
1643907730000|2022-02-03 17:02:10|2273.58|2272.08|2273.45|2271.95|2273.71|2272.21|2273.43|2271.93|0
1643907740000|2022-02-03 17:02:20|2273.54|2272.04|2273.22|2271.72|2273.63|2272.13|2272.66|2271.16|0
1643907750000|2022-02-03 17:02:30|2273.13|2271.63|2273.04|2271.54|2273.3|2271.8|2272.96|2271.46|0
1643907760000|2022-02-03 17:02:40|2273.02|2271.52|2273.17|2271.67|2273.24|2271.74|2273.02|2271.52|0
1643907770000|2022-02-03 17:02:50|2273.13|2271.63|2271.96|2270.46|2273.21|2271.71|2271.96|2270.46|0
1643907780000|2022-02-03 17:03:00|2272|2270.5|2272.12|2270.62|2272.39|2270.89|2272|2270.5|0
1643907790000|2022-02-03 17:03:10|2272.16|2270.66|2271.65|2270.15|2272.16|2270.66|2271.5|2270|0
1643907800000|2022-02-03 17:03:20|2271.47|2269.97|2271.36|2269.86|2271.76|2270.26|2271.32|2269.82|0
1643907810000|2022-02-03 17:03:30|2271.32|2269.82|2271.62|2270.12|2271.69|2270.19|2271.32|2269.82|0
1643907820000|2022-02-03 17:03:40|2271.43|2269.93|2271.91|2270.41|2271.99|2270.49|2271.43|2269.93|0
1643907830000|2022-02-03 17:03:50|2271.95|2270.45|2271.72|2270.22|2271.95|2270.45|2271.68|2270.18|0
1643907840000|2022-02-03 17:04:00|2271.68|2270.18|2271.34|2269.84|2271.72|2270.22|2271.17|2269.67|0
1643907850000|2022-02-03 17:04:10|2271.25|2269.75|2270.99|2269.49|2271.43|2269.93|2270.99|2269.49|0
1643907860000|2022-02-03 17:04:20|2271.03|2269.53|2271.44|2269.94|2271.45|2269.95|2271.03|2269.53|0
1643907870000|2022-02-03 17:04:30|2271.42|2269.92|2270.99|2269.49|2271.44|2269.94|2270.99|2269.49|0
1643907880000|2022-02-03 17:04:40|2271.08|2269.58|2271.21|2269.71|2271.25|2269.75|2270.91|2269.41|0
1643907890000|2022-02-03 17:04:50|2271.19|2269.69|2270.73|2269.23|2271.19|2269.69|2270.5|2269|0
1643907900000|2022-02-03 17:05:00|2270.69|2269.19|2270.71|2269.21|2270.81|2269.31|2270.6|2269.1|0
1643907910000|2022-02-03 17:05:10|2270.73|2269.23|2270.43|2268.93|2270.73|2269.23|2270.43|2268.93|0
1643907920000|2022-02-03 17:05:20|2270.47|2268.97|2270.47|2268.97|2270.47|2268.97|2270.4|2268.9|0
1643907930000|2022-02-03 17:05:30|2270.51|2269.01|2270.75|2269.25|2271.01|2269.51|2270.46|2268.96|0
1643907940000|2022-02-03 17:05:40|2270.79|2269.29|2271.07|2269.57|2271.07|2269.57|2270.75|2269.25|0
1643907950000|2022-02-03 17:05:50|2271.01|2269.51|2271.23|2269.73|2271.23|2269.73|2270.79|2269.29|0
1643907960000|2022-02-03 17:06:00|2271.33|2269.83|2271.7|2270.2|2271.97|2270.47|2271.33|2269.83|0
1643907970000|2022-02-03 17:06:10|2271.68|2270.18|2271.44|2269.94|2271.68|2270.18|2271.42|2269.92|0
1643907980000|2022-02-03 17:06:20|2271.47|2269.97|2271.6|2270.1|2271.66|2270.16|2271.38|2269.88|0
1643907990000|2022-02-03 17:06:30|2271.56|2270.06|2271.12|2269.62|2271.56|2270.06|2271.08|2269.58|0
1643908000000|2022-02-03 17:06:40|2271.21|2269.71|2271.04|2269.54|2271.21|2269.71|2271.01|2269.51|0
1643908010000|2022-02-03 17:06:50|2271.14|2269.64|2271.05|2269.55|2271.27|2269.77|2271.04|2269.54|0
1643908020000|2022-02-03 17:07:00|2271.09|2269.59|2271.39|2269.89|2271.39|2269.89|2271.05|2269.55|0
1643908030000|2022-02-03 17:07:10|2271.35|2269.85|2271.46|2269.96|2271.5|2270|2271.35|2269.85|0
1643908040000|2022-02-03 17:07:20|2271.5|2270|2271.48|2269.98|2271.72|2270.22|2271.46|2269.96|0
1643908050000|2022-02-03 17:07:30|2271.5|2270|2271.72|2270.22|2271.72|2270.22|2271.46|2269.96|0
1643908060000|2022-02-03 17:07:40|2271.69|2270.19|2271.91|2270.41|2271.91|2270.41|2271.67|2270.17|0
1643908070000|2022-02-03 17:07:50|2271.87|2270.37|2271.43|2269.93|2271.91|2270.41|2271.24|2269.74|0
1643908080000|2022-02-03 17:08:00|2271.39|2269.89|2270.84|2269.34|2271.43|2269.93|2270.84|2269.34|0
1643908090000|2022-02-03 17:08:10|2270.88|2269.38|2271.32|2269.82|2271.49|2269.99|2270.88|2269.38|0
1643908100000|2022-02-03 17:08:20|2271.14|2269.64|2271.04|2269.54|2271.23|2269.73|2271.02|2269.52|0
1643908110000|2022-02-03 17:08:30|2271.02|2269.52|2271.1|2269.6|2271.28|2269.78|2270.98|2269.48|0
1643908120000|2022-02-03 17:08:40|2271.06|2269.56|2271.3|2269.8|2271.39|2269.89|2271.06|2269.56|0
1643908130000|2022-02-03 17:08:50|2271.28|2269.78|2271.65|2270.15|2271.65|2270.15|2271.28|2269.78|0
1643908140000|2022-02-03 17:09:00|2271.62|2270.12|2272.13|2270.63|2272.26|2270.76|2271.58|2270.08|0
1643908150000|2022-02-03 17:09:10|2272.1|2270.6|2271.8|2270.3|2272.13|2270.63|2271.76|2270.26|0
1643908160000|2022-02-03 17:09:20|2271.98|2270.48|2272.15|2270.65|2272.28|2270.78|2271.8|2270.3|0
1643908170000|2022-02-03 17:09:30|2272.06|2270.56|2272.1|2270.6|2272.5|2271|2272.02|2270.52|0
1643908180000|2022-02-03 17:09:40|2272.06|2270.56|2271.8|2270.3|2272.06|2270.56|2271.8|2270.3|0
1643908190000|2022-02-03 17:09:50|2271.84|2270.34|2272.25|2270.75|2272.55|2271.05|2271.84|2270.34|0
1643908200000|2022-02-03 17:10:00|2272.21|2270.71|2271.52|2270.02|2272.21|2270.71|2271.26|2269.76|0
1643908210000|2022-02-03 17:10:10|2271.5|2270|2270.96|2269.46|2271.52|2270.02|2270.96|2269.46|0
1643908220000|2022-02-03 17:10:20|2270.98|2269.48|2271.15|2269.65|2271.52|2270.02|2270.96|2269.46|0
1643908230000|2022-02-03 17:10:30|2271.13|2269.63|2271.03|2269.53|2271.13|2269.63|2270.78|2269.28|0
1643908240000|2022-02-03 17:10:40|2271.11|2269.61|2271.07|2269.57|2271.36|2269.86|2271.05|2269.55|0
1643908250000|2022-02-03 17:10:50|2271.11|2269.61|2271.18|2269.68|2271.18|2269.68|2271.11|2269.61|0
1643908260000|2022-02-03 17:11:00|2271.26|2269.76|2271.44|2269.94|2271.5|2270|2271.26|2269.76|0
1643908270000|2022-02-03 17:11:10|2271.4|2269.9|2271.12|2269.62|2271.49|2269.99|2271.12|2269.62|0
1643908280000|2022-02-03 17:11:20|2271.1|2269.6|2271.45|2269.95|2271.49|2269.99|2271.1|2269.6|0
1643908290000|2022-02-03 17:11:30|2271.42|2269.92|2271.51|2270.01|2271.53|2270.03|2271.2|2269.7|0
1643908300000|2022-02-03 17:11:40|2271.49|2269.99|2271.53|2270.03|2271.53|2270.03|2271.23|2269.73|0
1643908310000|2022-02-03 17:11:50|2271.49|2269.99|2271.51|2270.01|2271.53|2270.03|2271.45|2269.95|0
1643908320000|2022-02-03 17:12:00|2271.49|2269.99|2271.79|2270.29|2271.79|2270.29|2271.49|2269.99|0
1643908330000|2022-02-03 17:12:10|2271.83|2270.33|2271.71|2270.21|2272.05|2270.55|2271.71|2270.21|0
1643908340000|2022-02-03 17:12:20|2271.75|2270.25|2271.57|2270.07|2271.75|2270.25|2271.53|2270.03|0
1643908350000|2022-02-03 17:12:30|2271.53|2270.03|2271.58|2270.08|2271.58|2270.08|2271.45|2269.95|0
1643908360000|2022-02-03 17:12:40|2271.76|2270.26|2271.54|2270.04|2271.8|2270.3|2271.5|2270|0
1643908370000|2022-02-03 17:12:50|2271.6|2270.1|2271.84|2270.34|2272.14|2270.64|2271.58|2270.08|0
1643908380000|2022-02-03 17:13:00|2271.76|2270.26|2271.25|2269.75|2271.76|2270.26|2271.25|2269.75|0
1643908390000|2022-02-03 17:13:10|2271.43|2269.93|2271.17|2269.67|2271.45|2269.95|2271.17|2269.67|0
1643908400000|2022-02-03 17:13:20|2271.13|2269.63|2271.67|2270.17|2271.8|2270.3|2271.13|2269.63|0
1643908410000|2022-02-03 17:13:30|2271.58|2270.08|2271.84|2270.34|2271.95|2270.45|2271.54|2270.04|0
1643908420000|2022-02-03 17:13:40|2271.8|2270.3|2272.06|2270.56|2272.1|2270.6|2271.8|2270.3|0
1643908430000|2022-02-03 17:13:50|2271.88|2270.38|2272.1|2270.6|2272.1|2270.6|2271.78|2270.28|0
1643908440000|2022-02-03 17:14:00|2272.06|2270.56|2272.02|2270.52|2272.1|2270.6|2271.8|2270.3|0
1643908450000|2022-02-03 17:14:10|2271.93|2270.43|2272.1|2270.6|2272.14|2270.64|2271.93|2270.43|0
1643908460000|2022-02-03 17:14:20|2272.12|2270.62|2272.77|2271.27|2272.77|2271.27|2272.06|2270.56|0
1643908470000|2022-02-03 17:14:30|2272.95|2271.45|2272.95|2271.45|2273.21|2271.71|2272.91|2271.41|0
1643908480000|2022-02-03 17:14:40|2272.97|2271.47|2273.51|2272.01|2273.55|2272.05|2272.88|2271.38|0
1643908490000|2022-02-03 17:14:50|2273.58|2272.08|2273.6|2272.1|2273.64|2272.14|2273.32|2271.82|0
1643908500000|2022-02-03 17:15:00|2273.64|2272.14|2273.21|2271.71|2273.68|2272.18|2273.21|2271.71|0
1643908510000|2022-02-03 17:15:10|2273.23|2271.73|2273.29|2271.79|2273.42|2271.92|2273.21|2271.71|0
1643908520000|2022-02-03 17:15:20|2273.27|2271.77|2273.07|2271.57|2273.33|2271.83|2272.99|2271.49|0
1643908530000|2022-02-03 17:15:30|2273.11|2271.61|2273.11|2271.61|2273.12|2271.62|2272.81|2271.31|0
1643908540000|2022-02-03 17:15:40|2273.03|2271.53|2272.59|2271.09|2273.03|2271.53|2272.59|2271.09|0
1643908550000|2022-02-03 17:15:50|2272.55|2271.05|2272.66|2271.16|2272.74|2271.24|2272.33|2270.83|0
1643908560000|2022-02-03 17:16:00|2272.62|2271.12|2272.88|2271.38|2272.92|2271.42|2272.62|2271.12|0
1643908570000|2022-02-03 17:16:10|2272.85|2271.35|2272.33|2270.83|2272.85|2271.35|2272.33|2270.83|0
1643908580000|2022-02-03 17:16:20|2272.29|2270.79|2272.37|2270.87|2272.4|2270.9|2272.07|2270.57|0
1643908590000|2022-02-03 17:16:30|2272.33|2270.83|2272.14|2270.64|2272.37|2270.87|2272.11|2270.61|0
1643908600000|2022-02-03 17:16:40|2272.18|2270.68|2271.66|2270.16|2272.18|2270.68|2271.66|2270.16|0
1643908610000|2022-02-03 17:16:50|2271.63|2270.13|2271.24|2269.74|2271.68|2270.18|2271.11|2269.61|0
1643908620000|2022-02-03 17:17:00|2271.33|2269.83|2271.51|2270.01|2271.55|2270.05|2271.07|2269.57|0
1643908630000|2022-02-03 17:17:10|2271.42|2269.92|2271.51|2270.01|2271.73|2270.23|2271.25|2269.75|0
1643908640000|2022-02-03 17:17:20|2271.49|2269.99|2271.38|2269.88|2271.51|2270.01|2271.25|2269.75|0
1643908650000|2022-02-03 17:17:30|2271.29|2269.79|2270.94|2269.44|2271.29|2269.79|2270.92|2269.42|0
1643908660000|2022-02-03 17:17:40|2270.99|2269.49|2271.36|2269.86|2271.4|2269.9|2270.99|2269.49|0
1643908670000|2022-02-03 17:17:50|2271.4|2269.9|2271.4|2269.9|2271.47|2269.97|2271.18|2269.68|0
1643908680000|2022-02-03 17:18:00|2271.38|2269.88|2271.21|2269.71|2271.57|2270.07|2271.14|2269.64|0
1643908690000|2022-02-03 17:18:10|2271.18|2269.68|2271.16|2269.66|2271.21|2269.71|2270.92|2269.42|0
1643908700000|2022-02-03 17:18:20|2271.18|2269.68|2271.18|2269.68|2271.4|2269.9|2270.94|2269.44|0
1643908710000|2022-02-03 17:18:30|2271.2|2269.7|2271.4|2269.9|2271.44|2269.94|2271.18|2269.68|0
1643908720000|2022-02-03 17:18:40|2271.21|2269.71|2270.88|2269.38|2271.21|2269.71|2270.84|2269.34|0
1643908730000|2022-02-03 17:18:50|2270.86|2269.36|2270.92|2269.42|2270.96|2269.46|2270.84|2269.34|0
1643908740000|2022-02-03 17:19:00|2270.94|2269.44|2270.79|2269.29|2270.96|2269.46|2270.73|2269.23|0
1643908750000|2022-02-03 17:19:10|2270.77|2269.27|2270.1|2268.6|2270.77|2269.27|2270.1|2268.6|0
1643908760000|2022-02-03 17:19:20|2270.14|2268.64|2270.14|2268.64|2270.15|2268.65|2269.92|2268.42|0
1643908770000|2022-02-03 17:19:30|2270.1|2268.6|2269.92|2268.42|2270.18|2268.68|2269.84|2268.34|0
1643908780000|2022-02-03 17:19:40|2270.1|2268.6|2269.2|2267.7|2270.1|2268.6|2269.2|2267.7|0
1643908790000|2022-02-03 17:19:50|2269.24|2267.74|2268.63|2267.13|2269.37|2267.87|2268.63|2267.13|0
1643908800000|2022-02-03 17:20:00|2268.67|2267.17|2268.89|2267.39|2269.14|2267.64|2268.67|2267.17|0
1643908810000|2022-02-03 17:20:10|2268.86|2267.36|2269.5|2268|2269.54|2268.04|2268.86|2267.36|0
1643908820000|2022-02-03 17:20:20|2269.31|2267.81|2269.13|2267.63|2269.31|2267.81|2268.96|2267.46|0
1643908830000|2022-02-03 17:20:30|2269.04|2267.54|2269.3|2267.8|2269.34|2267.84|2268.7|2267.2|0
1643908840000|2022-02-03 17:20:40|2269.26|2267.76|2269.32|2267.82|2269.34|2267.84|2269.26|2267.76|0
1643908850000|2022-02-03 17:20:50|2269.34|2267.84|2269.37|2267.87|2269.39|2267.89|2269.34|2267.84|0
1643908860000|2022-02-03 17:21:00|2269.41|2267.91|2269.82|2268.32|2269.89|2268.39|2269.41|2267.91|0
1643908870000|2022-02-03 17:21:10|2269.78|2268.28|2270.18|2268.68|2270.48|2268.98|2269.56|2268.06|0
1643908880000|2022-02-03 17:21:20|2270.22|2268.72|2271.59|2270.09|2271.85|2270.35|2270.22|2268.72|0
1643908890000|2022-02-03 17:21:30|2271.55|2270.05|2271.3|2269.8|2271.6|2270.1|2271.3|2269.8|0
1643908900000|2022-02-03 17:21:40|2271.32|2269.82|2271.04|2269.54|2271.6|2270.1|2270.86|2269.36|0
1643908910000|2022-02-03 17:21:50|2271.08|2269.58|2271.01|2269.51|2271.26|2269.76|2271.01|2269.51|0
1643908920000|2022-02-03 17:22:00|2270.93|2269.43|2270.19|2268.69|2270.95|2269.45|2270.15|2268.65|0
1643908930000|2022-02-03 17:22:10|2270.15|2268.65|2270.15|2268.65|2270.28|2268.78|2269.86|2268.36|0
1643908940000|2022-02-03 17:22:20|2270.11|2268.61|2270.37|2268.87|2270.41|2268.91|2269.98|2268.48|0
1643908950000|2022-02-03 17:22:30|2270.34|2268.84|2270.09|2268.59|2270.34|2268.84|2270.04|2268.54|0
1643908960000|2022-02-03 17:22:40|2270.12|2268.62|2270.24|2268.74|2270.35|2268.85|2270.09|2268.59|0
1643908970000|2022-02-03 17:22:50|2270.33|2268.83|2270.4|2268.9|2270.66|2269.16|2270.33|2268.83|0
1643908980000|2022-02-03 17:23:00|2270.42|2268.92|2270.72|2269.22|2270.72|2269.22|2270.12|2268.62|0
1643908990000|2022-02-03 17:23:10|2270.9|2269.4|2270.59|2269.09|2270.9|2269.4|2270.57|2269.07|0
1643909000000|2022-02-03 17:23:20|2270.57|2269.07|2270.94|2269.44|2270.94|2269.44|2270.57|2269.07|0
1643909010000|2022-02-03 17:23:30|2270.98|2269.48|2270.72|2269.22|2270.98|2269.48|2270.64|2269.14|0
1643909020000|2022-02-03 17:23:40|2270.76|2269.26|2270.92|2269.42|2270.94|2269.44|2270.7|2269.2|0
1643909030000|2022-02-03 17:23:50|2270.98|2269.48|2270.98|2269.48|2271.02|2269.52|2270.7|2269.2|0
1643909040000|2022-02-03 17:24:00|2271|2269.5|2271.02|2269.52|2271.11|2269.61|2270.94|2269.44|0
1643909050000|2022-02-03 17:24:10|2271.09|2269.59|2272.06|2270.56|2272.16|2270.66|2271.09|2269.59|0
1643909060000|2022-02-03 17:24:20|2272.04|2270.54|2272.04|2270.54|2272.13|2270.63|2271.86|2270.36|0
1643909070000|2022-02-03 17:24:30|2272|2270.5|2272.39|2270.89|2272.65|2271.15|2271.91|2270.41|0
1643909080000|2022-02-03 17:24:40|2272.43|2270.93|2272.83|2271.33|2272.87|2271.37|2272.35|2270.85|0
1643909090000|2022-02-03 17:24:50|2272.87|2271.37|2272.35|2270.85|2272.87|2271.37|2272.31|2270.81|0
1643909100000|2022-02-03 17:25:00|2272.33|2270.83|2273.46|2271.96|2273.5|2272|2272.33|2270.83|0
1643909110000|2022-02-03 17:25:10|2273.5|2272|2272.65|2271.15|2273.5|2272|2272.65|2271.15|0
1643909120000|2022-02-03 17:25:20|2272.67|2271.17|2272.67|2271.17|2272.69|2271.19|2272.47|2270.97|0
1643909130000|2022-02-03 17:25:30|2272.65|2271.15|2272.67|2271.17|2272.69|2271.19|2272.43|2270.93|0
1643909140000|2022-02-03 17:25:40|2272.69|2271.19|2272.91|2271.41|2272.98|2271.48|2272.69|2271.19|0
1643909150000|2022-02-03 17:25:50|2272.95|2271.45|2272.87|2271.37|2272.97|2271.47|2272.78|2271.28|0
1643909160000|2022-02-03 17:26:00|2272.78|2271.28|2272.3|2270.8|2272.91|2271.41|2272.28|2270.78|0
1643909170000|2022-02-03 17:26:10|2272.31|2270.81|2272.54|2271.04|2272.57|2271.07|2272.24|2270.74|0
1643909180000|2022-02-03 17:26:20|2272.5|2271|2272.5|2271|2272.54|2271.04|2272.22|2270.72|0
1643909190000|2022-02-03 17:26:30|2272.54|2271.04|2272.5|2271|2272.54|2271.04|2272.46|2270.96|0
1643909200000|2022-02-03 17:26:40|2272.48|2270.98|2272.33|2270.83|2272.48|2270.98|2272.16|2270.66|0
1643909210000|2022-02-03 17:26:50|2272.24|2270.74|2272.2|2270.7|2272.46|2270.96|2272.2|2270.7|0
1643909220000|2022-02-03 17:27:00|2272.22|2270.72|2272.42|2270.92|2272.48|2270.98|2272.01|2270.51|0
1643909230000|2022-02-03 17:27:10|2272.44|2270.94|2272.68|2271.18|2272.72|2271.22|2272.2|2270.7|0
1643909240000|2022-02-03 17:27:20|2272.66|2271.16|2272.94|2271.44|2273.02|2271.52|2272.64|2271.14|0
1643909250000|2022-02-03 17:27:30|2272.98|2271.48|2272.92|2271.42|2272.98|2271.48|2272.68|2271.18|0
1643909260000|2022-02-03 17:27:40|2272.98|2271.48|2272.98|2271.48|2273.24|2271.74|2272.94|2271.44|0
1643909270000|2022-02-03 17:27:50|2273.02|2271.52|2272.79|2271.29|2273.02|2271.52|2272.74|2271.24|0
1643909280000|2022-02-03 17:28:00|2272.76|2271.26|2272.46|2270.96|2272.76|2271.26|2272.24|2270.74|0
1643909290000|2022-02-03 17:28:10|2272.44|2270.94|2272.74|2271.24|2272.76|2271.26|2272.33|2270.83|0
1643909300000|2022-02-03 17:28:20|2272.72|2271.22|2272.54|2271.04|2272.79|2271.29|2272.52|2271.02|0
1643909310000|2022-02-03 17:28:30|2272.5|2271|2272.57|2271.07|2272.81|2271.31|2272.5|2271|0
1643909320000|2022-02-03 17:28:40|2272.54|2271.04|2272.76|2271.26|2272.79|2271.29|2272.54|2271.04|0
1643909330000|2022-02-03 17:28:50|2272.79|2271.29|2272.78|2271.28|2272.83|2271.33|2272.76|2271.26|0
1643909340000|2022-02-03 17:29:00|2272.74|2271.24|2272.63|2271.13|2272.74|2271.24|2272.41|2270.91|0
1643909350000|2022-02-03 17:29:10|2272.54|2271.04|2272.5|2271|2272.96|2271.46|2272.46|2270.96|0
1643909360000|2022-02-03 17:29:20|2272.54|2271.04|2272.72|2271.22|2272.72|2271.22|2272.46|2270.96|0
1643909370000|2022-02-03 17:29:30|2272.76|2271.26|2272.79|2271.29|2272.83|2271.33|2272.72|2271.22|0
1643909380000|2022-02-03 17:29:40|2272.78|2271.28|2272.79|2271.29|2272.98|2271.48|2272.61|2271.11|0
1643909390000|2022-02-03 17:29:50|2272.89|2271.39|2272.98|2271.48|2272.98|2271.48|2272.76|2271.26|0
1643909400000|2022-02-03 17:30:00|2272.96|2271.46|2272.61|2271.11|2272.96|2271.46|2272.46|2270.96|0
1643909410000|2022-02-03 17:30:10|2272.59|2271.09|2273.02|2271.52|2273.02|2271.52|2272.59|2271.09|0
1643909420000|2022-02-03 17:30:20|2273.09|2271.59|2273.59|2272.09|2273.65|2272.15|2273.09|2271.59|0
1643909430000|2022-02-03 17:30:30|2273.57|2272.07|2273.53|2272.03|2273.57|2272.07|2273.28|2271.78|0
1643909440000|2022-02-03 17:30:40|2273.5|2272|2273.5|2272|2273.57|2272.07|2273.5|2272|0
1643909450000|2022-02-03 17:30:50|2273.53|2272.03|2273.25|2271.75|2273.53|2272.03|2273.14|2271.64|0
1643909460000|2022-02-03 17:31:00|2273.16|2271.66|2272.87|2271.37|2273.16|2271.66|2272.87|2271.37|0
1643909470000|2022-02-03 17:31:10|2272.88|2271.38|2272.05|2270.55|2272.88|2271.38|2272.05|2270.55|0
1643909480000|2022-02-03 17:31:20|2272.01|2270.51|2271.9|2270.4|2272.05|2270.55|2271.9|2270.4|0
1643909490000|2022-02-03 17:31:30|2271.81|2270.31|2271.95|2270.45|2272.1|2270.6|2271.64|2270.14|0
1643909500000|2022-02-03 17:31:40|2271.93|2270.43|2271.85|2270.35|2271.97|2270.47|2271.72|2270.22|0
1643909510000|2022-02-03 17:31:50|2271.89|2270.39|2271.74|2270.24|2271.89|2270.39|2271.65|2270.15|0
1643909520000|2022-02-03 17:32:00|2271.8|2270.3|2271.59|2270.09|2271.93|2270.43|2271.56|2270.06|0
1643909530000|2022-02-03 17:32:10|2271.56|2270.06|2271.8|2270.3|2272|2270.5|2271.56|2270.06|0
1643909540000|2022-02-03 17:32:20|2271.89|2270.39|2271.71|2270.21|2271.93|2270.43|2271.59|2270.09|0
1643909550000|2022-02-03 17:32:30|2271.89|2270.39|2271.59|2270.09|2271.89|2270.39|2271.59|2270.09|0
1643909560000|2022-02-03 17:32:40|2271.63|2270.13|2271.93|2270.43|2271.93|2270.43|2271.56|2270.06|0
1643909570000|2022-02-03 17:32:50|2271.89|2270.39|2271.89|2270.39|2272.15|2270.65|2271.85|2270.35|0
1643909580000|2022-02-03 17:33:00|2271.83|2270.33|2271.78|2270.28|2271.85|2270.35|2271.44|2269.94|0
1643909590000|2022-02-03 17:33:10|2271.74|2270.24|2271.59|2270.09|2272.11|2270.61|2271.56|2270.06|0
1643909600000|2022-02-03 17:33:20|2271.56|2270.06|2271.56|2270.06|2271.83|2270.33|2271.52|2270.02|0
1643909610000|2022-02-03 17:33:30|2271.57|2270.07|2271.85|2270.35|2271.85|2270.35|2271.52|2270.02|0
1643909620000|2022-02-03 17:33:40|2271.83|2270.33|2272.19|2270.69|2272.23|2270.73|2271.59|2270.09|0
1643909630000|2022-02-03 17:33:50|2272.21|2270.71|2272.15|2270.65|2272.21|2270.71|2271.89|2270.39|0
1643909640000|2022-02-03 17:34:00|2272.13|2270.63|2272.3|2270.8|2272.52|2271.02|2272.13|2270.63|0
1643909650000|2022-02-03 17:34:10|2272.28|2270.78|2271.85|2270.35|2272.3|2270.8|2271.85|2270.35|0
1643909660000|2022-02-03 17:34:20|2271.94|2270.44|2272.33|2270.83|2272.39|2270.89|2271.94|2270.44|0
1643909670000|2022-02-03 17:34:30|2272.31|2270.81|2272.45|2270.95|2272.45|2270.95|2272.22|2270.72|0
1643909680000|2022-02-03 17:34:40|2272.41|2270.91|2272.67|2271.17|2272.67|2271.17|2272.41|2270.91|0
1643909690000|2022-02-03 17:34:50|2272.63|2271.13|2272.74|2271.24|2272.78|2271.28|2272.45|2270.95|0
1643909700000|2022-02-03 17:35:00|2272.78|2271.28|2272.91|2271.41|2273.08|2271.58|2272.71|2271.21|0
1643909710000|2022-02-03 17:35:10|2272.82|2271.32|2273.08|2271.58|2273.08|2271.58|2272.74|2271.24|0
1643909720000|2022-02-03 17:35:20|2273.04|2271.54|2273.79|2272.29|2273.79|2272.29|2273|2271.5|0
1643909730000|2022-02-03 17:35:30|2273.82|2272.32|2274.14|2272.64|2274.53|2273.03|2273.82|2272.32|0
1643909740000|2022-02-03 17:35:40|2274.18|2272.68|2274.55|2273.05|2274.55|2273.05|2274.14|2272.64|0
1643909750000|2022-02-03 17:35:50|2274.51|2273.01|2274.51|2273.01|2274.57|2273.07|2274.42|2272.92|0
1643909760000|2022-02-03 17:36:00|2274.55|2273.05|2274.29|2272.79|2274.63|2273.13|2274.25|2272.75|0
1643909770000|2022-02-03 17:36:10|2274.27|2272.77|2274.07|2272.57|2274.27|2272.77|2274.03|2272.53|0
1643909780000|2022-02-03 17:36:20|2274.03|2272.53|2274.01|2272.51|2274.25|2272.75|2274|2272.5|0
1643909790000|2022-02-03 17:36:30|2274.03|2272.53|2274.44|2272.94|2274.59|2273.09|2274.03|2272.53|0
1643909800000|2022-02-03 17:36:40|2274.25|2272.75|2274.44|2272.94|2274.48|2272.98|2274.18|2272.68|0
1643909810000|2022-02-03 17:36:50|2274.48|2272.98|2274.18|2272.68|2274.48|2272.98|2274.18|2272.68|0
1643909820000|2022-02-03 17:37:00|2274.14|2272.64|2274.1|2272.6|2274.18|2272.68|2274.01|2272.51|0
1643909830000|2022-02-03 17:37:10|2274.14|2272.64|2274.1|2272.6|2274.14|2272.64|2273.84|2272.34|0
1643909840000|2022-02-03 17:37:20|2274.12|2272.62|2274.22|2272.72|2274.44|2272.94|2274.1|2272.6|0
1643909850000|2022-02-03 17:37:30|2274.2|2272.7|2274.74|2273.24|2274.74|2273.24|2274.18|2272.68|0
1643909860000|2022-02-03 17:37:40|2274.55|2273.05|2274.48|2272.98|2274.74|2273.24|2274.4|2272.9|0
1643909870000|2022-02-03 17:37:50|2274.46|2272.96|2274.48|2272.98|2274.51|2273.01|2274.25|2272.75|0
1643909880000|2022-02-03 17:38:00|2274.44|2272.94|2274.4|2272.9|2274.51|2273.01|2274.22|2272.72|0
1643909890000|2022-02-03 17:38:10|2274.42|2272.92|2274.62|2273.12|2274.64|2273.14|2274.25|2272.75|0
1643909900000|2022-02-03 17:38:20|2274.6|2273.1|2274.47|2272.97|2274.62|2273.12|2274.32|2272.82|0
1643909910000|2022-02-03 17:38:30|2274.45|2272.95|2274.4|2272.9|2274.62|2273.12|2274.34|2272.84|0
1643909920000|2022-02-03 17:38:40|2274.38|2272.88|2274.31|2272.81|2274.44|2272.94|2274.18|2272.68|0
1643909930000|2022-02-03 17:38:50|2274.33|2272.83|2274.22|2272.72|2274.44|2272.94|2274.09|2272.59|0
1643909940000|2022-02-03 17:39:00|2274.03|2272.53|2274.14|2272.64|2274.16|2272.66|2273.84|2272.34|0
1643909950000|2022-02-03 17:39:10|2274.16|2272.66|2273.92|2272.42|2274.16|2272.66|2273.88|2272.38|0
1643909960000|2022-02-03 17:39:20|2273.9|2272.4|2273.92|2272.42|2273.92|2272.42|2273.66|2272.16|0
1643909970000|2022-02-03 17:39:30|2273.9|2272.4|2274.1|2272.6|2274.22|2272.72|2273.88|2272.38|0
1643909980000|2022-02-03 17:39:40|2274.14|2272.64|2274.2|2272.7|2274.32|2272.82|2273.88|2272.38|0
1643909990000|2022-02-03 17:39:50|2274.1|2272.6|2274.07|2272.57|2274.32|2272.82|2273.99|2272.49|0
1643910000000|2022-02-03 17:40:00|2274.1|2272.6|2274.66|2273.16|2274.66|2273.16|2274.07|2272.57|0
1643910010000|2022-02-03 17:40:10|2274.62|2273.12|2274.66|2273.16|2274.74|2273.24|2274.4|2272.9|0
1643910020000|2022-02-03 17:40:20|2274.62|2273.12|2273.73|2272.23|2274.62|2273.12|2273.73|2272.23|0
1643910030000|2022-02-03 17:40:30|2273.77|2272.27|2273.77|2272.27|2273.86|2272.36|2273.47|2271.97|0
1643910040000|2022-02-03 17:40:40|2273.73|2272.23|2273.77|2272.27|2273.79|2272.29|2273.69|2272.19|0
1643910050000|2022-02-03 17:40:50|2273.86|2272.36|2273.86|2272.36|2274.03|2272.53|2273.73|2272.23|0
1643910060000|2022-02-03 17:41:00|2273.77|2272.27|2273.88|2272.38|2273.99|2272.49|2273.73|2272.23|0
1643910070000|2022-02-03 17:41:10|2273.9|2272.4|2273.43|2271.93|2273.9|2272.4|2273.43|2271.93|0
1643910080000|2022-02-03 17:41:20|2273.4|2271.9|2273.69|2272.19|2273.77|2272.27|2273.32|2271.82|0
1643910090000|2022-02-03 17:41:30|2273.73|2272.23|2273.49|2271.99|2273.73|2272.23|2273.36|2271.86|0
1643910100000|2022-02-03 17:41:40|2273.4|2271.9|2273.43|2271.93|2273.62|2272.12|2273.4|2271.9|0
1643910110000|2022-02-03 17:41:50|2273.53|2272.03|2273.53|2272.03|2273.53|2272.03|2273.36|2271.86|0
1643910120000|2022-02-03 17:42:00|2273.62|2272.12|2273.53|2272.03|2273.66|2272.16|2273.4|2271.9|0
1643910130000|2022-02-03 17:42:10|2273.51|2272.01|2273.69|2272.19|2274.03|2272.53|2273.51|2272.01|0
1643910140000|2022-02-03 17:42:20|2273.66|2272.16|2273.73|2272.23|2273.82|2272.32|2273.56|2272.06|0
1643910150000|2022-02-03 17:42:30|2273.69|2272.19|2273.73|2272.23|2273.77|2272.27|2273.69|2272.19|0
1643910160000|2022-02-03 17:42:40|2273.69|2272.19|2273.73|2272.23|2273.73|2272.23|2273.69|2272.19|0
1643910170000|2022-02-03 17:42:50|2273.69|2272.19|2273.81|2272.31|2274.03|2272.53|2273.69|2272.19|0
1643910180000|2022-02-03 17:43:00|2273.84|2272.34|2273.83|2272.33|2274.03|2272.53|2273.81|2272.31|0
1643910190000|2022-02-03 17:43:10|2273.84|2272.34|2274.07|2272.57|2274.1|2272.6|2273.79|2272.29|0
1643910200000|2022-02-03 17:43:20|2274.1|2272.6|2273.99|2272.49|2274.1|2272.6|2273.99|2272.49|0
1643910210000|2022-02-03 17:43:30|2273.9|2272.4|2273.47|2271.97|2274.03|2272.53|2273.43|2271.93|0
1643910220000|2022-02-03 17:43:40|2273.56|2272.06|2273.36|2271.86|2273.56|2272.06|2273.36|2271.86|0
1643910230000|2022-02-03 17:43:50|2273.4|2271.9|2273.45|2271.95|2273.47|2271.97|2273.28|2271.78|0
1643910240000|2022-02-03 17:44:00|2273.41|2271.91|2273.02|2271.52|2273.58|2272.08|2273.02|2271.52|0
1643910250000|2022-02-03 17:44:10|2273.06|2271.56|2273.06|2271.56|2273.28|2271.78|2273.06|2271.56|0
1643910260000|2022-02-03 17:44:20|2273.1|2271.6|2272.8|2271.3|2273.1|2271.6|2272.76|2271.26|0
1643910270000|2022-02-03 17:44:30|2272.82|2271.32|2272.5|2271|2272.82|2271.32|2272.5|2271|0
1643910280000|2022-02-03 17:44:40|2272.43|2270.93|2272.5|2271|2272.63|2271.13|2272.43|2270.93|0
1643910290000|2022-02-03 17:44:50|2272.54|2271.04|2271.73|2270.23|2272.54|2271.04|2271.69|2270.19|0
1643910300000|2022-02-03 17:45:00|2271.65|2270.15|2272.58|2271.08|2272.58|2271.08|2271.65|2270.15|0
1643910310000|2022-02-03 17:45:10|2272.62|2271.12|2272.47|2270.97|2272.62|2271.12|2272.23|2270.73|0
1643910320000|2022-02-03 17:45:20|2272.45|2270.95|2272.19|2270.69|2272.47|2270.97|2272.13|2270.63|0
1643910330000|2022-02-03 17:45:30|2272.21|2270.71|2272.21|2270.71|2272.3|2270.8|2272.13|2270.63|0
1643910340000|2022-02-03 17:45:40|2272.13|2270.63|2271.74|2270.24|2272.26|2270.76|2271.61|2270.11|0
1643910350000|2022-02-03 17:45:50|2271.78|2270.28|2271.87|2270.37|2271.91|2270.41|2271.78|2270.28|0
1643910360000|2022-02-03 17:46:00|2271.83|2270.33|2271.69|2270.19|2271.87|2270.37|2271.67|2270.17|0
1643910370000|2022-02-03 17:46:10|2271.67|2270.17|2271.95|2270.45|2271.97|2270.47|2271.41|2269.91|0
1643910380000|2022-02-03 17:46:20|2271.99|2270.49|2271.95|2270.45|2272.21|2270.71|2271.95|2270.45|0
1643910390000|2022-02-03 17:46:30|2271.86|2270.36|2271.95|2270.45|2271.99|2270.49|2271.86|2270.36|0
1643910400000|2022-02-03 17:46:40|2271.93|2270.43|2271.91|2270.41|2271.95|2270.45|2271.69|2270.19|0
1643910410000|2022-02-03 17:46:50|2271.87|2270.37|2271.65|2270.15|2271.87|2270.37|2271.35|2269.85|0
1643910420000|2022-02-03 17:47:00|2271.61|2270.11|2271.34|2269.84|2271.65|2270.15|2271.21|2269.71|0
1643910430000|2022-02-03 17:47:10|2271.43|2269.93|2271.08|2269.58|2271.43|2269.93|2271.08|2269.58|0
1643910440000|2022-02-03 17:47:20|2271.1|2269.6|2270.53|2269.03|2271.12|2269.62|2270.53|2269.03|0
1643910450000|2022-02-03 17:47:30|2270.56|2269.06|2271.12|2269.62|2271.16|2269.66|2270.56|2269.06|0
1643910460000|2022-02-03 17:47:40|2271.03|2269.53|2270.68|2269.18|2271.2|2269.7|2270.64|2269.14|0
1643910470000|2022-02-03 17:47:50|2270.6|2269.1|2270.84|2269.34|2270.88|2269.38|2270.56|2269.06|0
1643910480000|2022-02-03 17:48:00|2270.82|2269.32|2269.64|2268.14|2270.86|2269.36|2269.64|2268.14|0
1643910490000|2022-02-03 17:48:10|2269.73|2268.23|2269.56|2268.06|2269.93|2268.43|2269.52|2268.02|0
1643910500000|2022-02-03 17:48:20|2269.6|2268.1|2269.89|2268.39|2270.02|2268.52|2269.6|2268.1|0
1643910510000|2022-02-03 17:48:30|2269.91|2268.41|2270.1|2268.6|2270.17|2268.67|2269.91|2268.41|0
1643910520000|2022-02-03 17:48:40|2270.19|2268.69|2269.84|2268.34|2270.3|2268.8|2269.8|2268.3|0
1643910530000|2022-02-03 17:48:50|2269.75|2268.25|2269.68|2268.18|2269.97|2268.47|2269.64|2268.14|0
1643910540000|2022-02-03 17:49:00|2269.74|2268.24|2270.22|2268.72|2270.22|2268.72|2269.7|2268.2|0
1643910550000|2022-02-03 17:49:10|2270.2|2268.7|2270.02|2268.52|2270.42|2268.92|2269.8|2268.3|0
1643910560000|2022-02-03 17:49:20|2270|2268.5|2270.06|2268.56|2270.28|2268.78|2269.8|2268.3|0
1643910570000|2022-02-03 17:49:30|2270.15|2268.65|2270.28|2268.78|2270.28|2268.78|2270.15|2268.65|0
1643910580000|2022-02-03 17:49:40|2270.37|2268.87|2270.28|2268.78|2270.54|2269.04|2270.24|2268.74|0
1643910590000|2022-02-03 17:49:50|2270.3|2268.8|2270.5|2269|2270.5|2269|2270.3|2268.8|0
1643910600000|2022-02-03 17:50:00|2270.54|2269.04|2271.17|2269.67|2271.39|2269.89|2270.54|2269.04|0
1643910610000|2022-02-03 17:50:10|2271.21|2269.71|2271.17|2269.67|2271.43|2269.93|2271.04|2269.54|0
1643910620000|2022-02-03 17:50:20|2271.19|2269.69|2271.24|2269.74|2271.37|2269.87|2271.17|2269.67|0
1643910630000|2022-02-03 17:50:30|2271.28|2269.78|2271.47|2269.97|2271.47|2269.97|2271.13|2269.63|0
1643910640000|2022-02-03 17:50:40|2271.45|2269.95|2271.47|2269.97|2271.5|2270|2271.43|2269.93|0
1643910650000|2022-02-03 17:50:50|2271.39|2269.89|2271.23|2269.73|2271.39|2269.89|2271.17|2269.67|0
1643910660000|2022-02-03 17:51:00|2271.24|2269.74|2271.28|2269.78|2271.47|2269.97|2271.13|2269.63|0
1643910670000|2022-02-03 17:51:10|2271.26|2269.76|2271.13|2269.63|2271.39|2269.89|2271.09|2269.59|0
1643910680000|2022-02-03 17:51:20|2271.31|2269.81|2271.31|2269.81|2271.35|2269.85|2271.26|2269.76|0
1643910690000|2022-02-03 17:51:30|2271.3|2269.8|2271.28|2269.78|2271.57|2270.07|2271.28|2269.78|0
1643910700000|2022-02-03 17:51:40|2271.3|2269.8|2271.28|2269.78|2271.55|2270.05|2271.28|2269.78|0
1643910710000|2022-02-03 17:51:50|2271.31|2269.81|2271.57|2270.07|2271.83|2270.33|2271.31|2269.81|0
1643910720000|2022-02-03 17:52:00|2271.48|2269.98|2271.16|2269.66|2271.54|2270.04|2271.16|2269.66|0
1643910730000|2022-02-03 17:52:10|2270.98|2269.48|2270.88|2269.38|2270.98|2269.48|2270.87|2269.37|0
1643910740000|2022-02-03 17:52:20|2270.9|2269.4|2270.9|2269.4|2270.94|2269.44|2270.72|2269.22|0
1643910750000|2022-02-03 17:52:30|2270.87|2269.37|2270.94|2269.44|2270.94|2269.44|2270.77|2269.27|0
1643910760000|2022-02-03 17:52:40|2270.92|2269.42|2270.9|2269.4|2271.16|2269.66|2270.9|2269.4|0
1643910770000|2022-02-03 17:52:50|2270.94|2269.44|2271.16|2269.66|2271.16|2269.66|2270.9|2269.4|0
1643910780000|2022-02-03 17:53:00|2271.18|2269.68|2271.96|2270.46|2271.96|2270.46|2271.16|2269.66|0
1643910790000|2022-02-03 17:53:10|2272.05|2270.55|2271.76|2270.26|2272.13|2270.63|2271.72|2270.22|0
1643910800000|2022-02-03 17:53:20|2271.74|2270.24|2271.87|2270.37|2271.98|2270.48|2271.64|2270.14|0
1643910810000|2022-02-03 17:53:30|2271.68|2270.18|2271.13|2269.63|2271.68|2270.18|2271.09|2269.59|0
1643910820000|2022-02-03 17:53:40|2271.22|2269.72|2271.09|2269.59|2271.35|2269.85|2270.9|2269.4|0
1643910830000|2022-02-03 17:53:50|2271.13|2269.63|2270.9|2269.4|2271.16|2269.66|2270.87|2269.37|0
1643910840000|2022-02-03 17:54:00|2270.88|2269.38|2270.9|2269.4|2270.94|2269.44|2270.61|2269.11|0
1643910850000|2022-02-03 17:54:10|2270.87|2269.37|2270.9|2269.4|2271.24|2269.74|2270.87|2269.37|0
1643910860000|2022-02-03 17:54:20|2270.92|2269.42|2270.85|2269.35|2271.22|2269.72|2270.81|2269.31|0
1643910870000|2022-02-03 17:54:30|2270.81|2269.31|2270.98|2269.48|2271.2|2269.7|2270.68|2269.18|0
1643910880000|2022-02-03 17:54:40|2270.96|2269.46|2271.13|2269.63|2271.2|2269.7|2270.9|2269.4|0
1643910890000|2022-02-03 17:54:50|2271.16|2269.66|2271.2|2269.7|2271.2|2269.7|2271.16|2269.66|0
1643910900000|2022-02-03 17:55:00|2271.16|2269.66|2271.24|2269.74|2271.28|2269.78|2270.94|2269.44|0
1643910910000|2022-02-03 17:55:10|2271.28|2269.78|2270.9|2269.4|2271.28|2269.78|2270.9|2269.4|0
1643910920000|2022-02-03 17:55:20|2270.88|2269.38|2271.07|2269.57|2271.2|2269.7|2270.85|2269.35|0
1643910930000|2022-02-03 17:55:30|2270.98|2269.48|2271.46|2269.96|2271.46|2269.96|2270.98|2269.48|0
1643910940000|2022-02-03 17:55:40|2271.37|2269.87|2271.2|2269.7|2271.37|2269.87|2270.94|2269.44|0
1643910950000|2022-02-03 17:55:50|2271.22|2269.72|2271.5|2270|2271.5|2270|2271.2|2269.7|0
1643910960000|2022-02-03 17:56:00|2271.41|2269.91|2270.98|2269.48|2271.41|2269.91|2270.87|2269.37|0
1643910970000|2022-02-03 17:56:10|2270.96|2269.46|2270.9|2269.4|2271.24|2269.74|2270.9|2269.4|0
1643910980000|2022-02-03 17:56:20|2270.94|2269.44|2271.11|2269.61|2271.28|2269.78|2270.94|2269.44|0
1643910990000|2022-02-03 17:56:30|2271.02|2269.52|2271.65|2270.15|2271.87|2270.37|2270.98|2269.48|0
1643911000000|2022-02-03 17:56:40|2271.74|2270.24|2271.95|2270.45|2272.21|2270.71|2271.74|2270.24|0
1643911010000|2022-02-03 17:56:50|2271.91|2270.41|2271.61|2270.11|2271.93|2270.43|2271.61|2270.11|0
1643911020000|2022-02-03 17:57:00|2271.63|2270.13|2271.61|2270.11|2271.65|2270.15|2271.31|2269.81|0
1643911030000|2022-02-03 17:57:10|2271.52|2270.02|2271.39|2269.89|2271.61|2270.11|2271.31|2269.81|0
1643911040000|2022-02-03 17:57:20|2271.37|2269.87|2271.18|2269.68|2271.39|2269.89|2271.05|2269.55|0
1643911050000|2022-02-03 17:57:30|2271.09|2269.59|2271.02|2269.52|2271.18|2269.68|2270.98|2269.48|0
1643911060000|2022-02-03 17:57:40|2271|2269.5|2271.02|2269.52|2271.05|2269.55|2270.94|2269.44|0
1643911070000|2022-02-03 17:57:50|2271.04|2269.54|2271.05|2269.55|2271.28|2269.78|2270.94|2269.44|0
1643911080000|2022-02-03 17:58:00|2271.02|2269.52|2270.94|2269.44|2271.04|2269.54|2270.85|2269.35|0
1643911090000|2022-02-03 17:58:10|2270.85|2269.35|2270.83|2269.33|2270.85|2269.35|2270.26|2268.76|0
1643911100000|2022-02-03 17:58:20|2270.87|2269.37|2270.61|2269.11|2271|2269.5|2270.57|2269.07|0
1643911110000|2022-02-03 17:58:30|2270.7|2269.2|2271.16|2269.66|2271.42|2269.92|2270.7|2269.2|0
1643911120000|2022-02-03 17:58:40|2271.2|2269.7|2271.2|2269.7|2271.42|2269.92|2271.16|2269.66|0
1643911130000|2022-02-03 17:58:50|2271.26|2269.76|2271.26|2269.76|2271.3|2269.8|2271.22|2269.72|0
1643911140000|2022-02-03 17:59:00|2271.24|2269.74|2271.84|2270.34|2272.15|2270.65|2271.22|2269.72|0
1643911150000|2022-02-03 17:59:10|2271.85|2270.35|2272.37|2270.87|2272.41|2270.91|2271.85|2270.35|0
1643911160000|2022-02-03 17:59:20|2272.28|2270.78|2272.37|2270.87|2272.37|2270.87|2272.17|2270.67|0
1643911170000|2022-02-03 17:59:30|2272.34|2270.84|2272.1|2270.6|2272.34|2270.84|2272.08|2270.58|0
1643911180000|2022-02-03 17:59:40|2272.11|2270.61|2272.54|2271.04|2272.54|2271.04|2272.08|2270.58|0
1643911190000|2022-02-03 17:59:50|2272.57|2271.07|2272.54|2271.04|2273.13|2271.63|2272.5|2271|0
1643911200000|2022-02-03 18:00:00|2272.57|2271.07|2272.2|2270.7|2272.57|2271.07|2272.18|2270.68|0
1643911210000|2022-02-03 18:00:10|2272.18|2270.68|2271.89|2270.39|2272.18|2270.68|2271.87|2270.37|0
1643911220000|2022-02-03 18:00:20|2271.87|2270.37|2271.95|2270.45|2272.11|2270.61|2271.82|2270.32|0
1643911230000|2022-02-03 18:00:30|2271.93|2270.43|2271.95|2270.45|2272.15|2270.65|2271.85|2270.35|0
1643911240000|2022-02-03 18:00:40|2271.85|2270.35|2271.74|2270.24|2272.04|2270.54|2271.74|2270.24|0
1643911250000|2022-02-03 18:00:50|2271.8|2270.3|2271.82|2270.32|2271.82|2270.32|2271.48|2269.98|0
1643911260000|2022-02-03 18:01:00|2271.78|2270.28|2272.17|2270.67|2272.34|2270.84|2271.78|2270.28|0
1643911270000|2022-02-03 18:01:10|2272.08|2270.58|2271.98|2270.48|2272.26|2270.76|2271.96|2270.46|0
1643911280000|2022-02-03 18:01:20|2272|2270.5|2271.93|2270.43|2272.04|2270.54|2271.7|2270.2|0
1643911290000|2022-02-03 18:01:30|2271.83|2270.33|2271.96|2270.46|2272|2270.5|2271.7|2270.2|0
1643911300000|2022-02-03 18:01:40|2271.87|2270.37|2271.91|2270.41|2272.04|2270.54|2271.72|2270.22|0
1643911310000|2022-02-03 18:01:50|2271.82|2270.32|2271.63|2270.13|2271.82|2270.32|2271.48|2269.98|0
1643911320000|2022-02-03 18:02:00|2271.72|2270.22|2271.76|2270.26|2271.82|2270.32|2271.65|2270.15|0
1643911330000|2022-02-03 18:02:10|2271.74|2270.24|2270.96|2269.46|2271.74|2270.24|2270.96|2269.46|0
1643911340000|2022-02-03 18:02:20|2270.93|2269.43|2270.89|2269.39|2270.96|2269.46|2270.76|2269.26|0
1643911350000|2022-02-03 18:02:30|2270.93|2269.43|2271.33|2269.83|2271.44|2269.94|2270.89|2269.39|0
1643911360000|2022-02-03 18:02:40|2271.22|2269.72|2271.22|2269.72|2271.48|2269.98|2271.15|2269.65|0
1643911370000|2022-02-03 18:02:50|2271.26|2269.76|2271.2|2269.7|2271.31|2269.81|2271.19|2269.69|0
1643911380000|2022-02-03 18:03:00|2271.22|2269.72|2271.48|2269.98|2271.48|2269.98|2271.22|2269.72|0
1643911390000|2022-02-03 18:03:10|2271.52|2270.02|2271.41|2269.91|2271.7|2270.2|2271.28|2269.78|0
1643911400000|2022-02-03 18:03:20|2271.37|2269.87|2270.85|2269.35|2271.44|2269.94|2270.77|2269.27|0
1643911410000|2022-02-03 18:03:30|2270.81|2269.31|2270.74|2269.24|2270.94|2269.44|2270.72|2269.22|0
1643911420000|2022-02-03 18:03:40|2270.76|2269.26|2270.82|2269.32|2270.98|2269.48|2270.43|2268.93|0
1643911430000|2022-02-03 18:03:50|2270.85|2269.35|2271.24|2269.74|2271.46|2269.96|2270.72|2269.22|0
1643911440000|2022-02-03 18:04:00|2271.21|2269.71|2271.46|2269.96|2271.5|2270|2271.21|2269.71|0
1643911450000|2022-02-03 18:04:10|2271.37|2269.87|2271.76|2270.26|2271.78|2270.28|2271.35|2269.85|0
1643911460000|2022-02-03 18:04:20|2271.72|2270.22|2270.98|2269.48|2271.72|2270.22|2270.96|2269.46|0
1643911470000|2022-02-03 18:04:30|2270.89|2269.39|2271.17|2269.67|2271.19|2269.69|2270.87|2269.37|0
1643911480000|2022-02-03 18:04:40|2271.15|2269.65|2270.87|2269.37|2271.19|2269.69|2270.83|2269.33|0
1643911490000|2022-02-03 18:04:50|2270.83|2269.33|2270.98|2269.48|2271.17|2269.67|2270.81|2269.31|0
1643911500000|2022-02-03 18:05:00|2271.07|2269.57|2271.13|2269.63|2271.35|2269.85|2271.07|2269.57|0
1643911510000|2022-02-03 18:05:10|2271.22|2269.72|2271.39|2269.89|2271.43|2269.93|2271.13|2269.63|0
1643911520000|2022-02-03 18:05:20|2271.41|2269.91|2271.95|2270.45|2271.98|2270.48|2271.39|2269.89|0
1643911530000|2022-02-03 18:05:30|2271.91|2270.41|2272.04|2270.54|2272.39|2270.89|2271.91|2270.41|0
1643911540000|2022-02-03 18:05:40|2272.06|2270.56|2272.24|2270.74|2272.28|2270.78|2271.95|2270.45|0
1643911550000|2022-02-03 18:05:50|2272.06|2270.56|2271.98|2270.48|2272.15|2270.65|2271.72|2270.22|0
1643911560000|2022-02-03 18:06:00|2271.96|2270.46|2272.32|2270.82|2272.69|2271.19|2271.76|2270.26|0
1643911570000|2022-02-03 18:06:10|2272.3|2270.8|2272.24|2270.74|2272.58|2271.08|2272.24|2270.74|0
1643911580000|2022-02-03 18:06:20|2272.26|2270.76|2271.65|2270.15|2272.26|2270.76|2271.65|2270.15|0
1643911590000|2022-02-03 18:06:30|2271.69|2270.19|2272.04|2270.54|2272.04|2270.54|2271.52|2270.02|0
1643911600000|2022-02-03 18:06:40|2272|2270.5|2271.61|2270.11|2272|2270.5|2271.61|2270.11|0
1643911610000|2022-02-03 18:06:50|2271.57|2270.07|2271.55|2270.05|2271.61|2270.11|2271.31|2269.81|0
1643911620000|2022-02-03 18:07:00|2271.53|2270.03|2271.98|2270.48|2271.98|2270.48|2271.35|2269.85|0
1643911630000|2022-02-03 18:07:10|2272.17|2270.67|2271.91|2270.41|2272.24|2270.74|2271.91|2270.41|0
1643911640000|2022-02-03 18:07:20|2271.87|2270.37|2271.87|2270.37|2271.91|2270.41|2271.83|2270.33|0
1643911650000|2022-02-03 18:07:30|2271.83|2270.33|2271.35|2269.85|2271.83|2270.33|2271.31|2269.81|0
1643911660000|2022-02-03 18:07:40|2271.41|2269.91|2271.35|2269.85|2271.61|2270.11|2271.31|2269.81|0
1643911670000|2022-02-03 18:07:50|2271.31|2269.81|2271.35|2269.85|2271.61|2270.11|2271.31|2269.81|0
1643911680000|2022-02-03 18:08:00|2271.39|2269.89|2271.09|2269.59|2271.61|2270.11|2271.05|2269.55|0
1643911690000|2022-02-03 18:08:10|2271.07|2269.57|2271.28|2269.78|2271.35|2269.85|2271.05|2269.55|0
1643911700000|2022-02-03 18:08:20|2271.18|2269.68|2271.61|2270.11|2271.67|2270.17|2271.18|2269.68|0
1643911710000|2022-02-03 18:08:30|2271.65|2270.15|2271.65|2270.15|2271.65|2270.15|2271.61|2270.11|0
1643911720000|2022-02-03 18:08:40|2271.69|2270.19|2271.65|2270.15|2271.98|2270.48|2271.61|2270.11|0
1643911730000|2022-02-03 18:08:50|2271.74|2270.24|2272.13|2270.63|2272.17|2270.67|2271.65|2270.15|0
1643911740000|2022-02-03 18:09:00|2272.17|2270.67|2272.52|2271.02|2272.76|2271.26|2272.13|2270.63|0
1643911750000|2022-02-03 18:09:10|2272.56|2271.06|2272.22|2270.72|2272.78|2271.28|2272.19|2270.69|0
1643911760000|2022-02-03 18:09:20|2272.21|2270.71|2272.45|2270.95|2272.48|2270.98|2272.15|2270.65|0
1643911770000|2022-02-03 18:09:30|2272.43|2270.93|2271.89|2270.39|2272.45|2270.95|2271.89|2270.39|0
1643911780000|2022-02-03 18:09:40|2271.78|2270.28|2271.33|2269.83|2271.78|2270.28|2271.33|2269.83|0
1643911790000|2022-02-03 18:09:50|2271.26|2269.76|2270.73|2269.23|2271.26|2269.76|2270.61|2269.11|0
1643911800000|2022-02-03 18:10:00|2270.69|2269.19|2270.22|2268.72|2270.69|2269.19|2269.84|2268.34|0
1643911810000|2022-02-03 18:10:10|2270.13|2268.63|2270.06|2268.56|2270.13|2268.63|2269.84|2268.34|0
1643911820000|2022-02-03 18:10:20|2270.09|2268.59|2270.09|2268.59|2270.26|2268.76|2269.84|2268.34|0
1643911830000|2022-02-03 18:10:30|2270.13|2268.63|2270.65|2269.15|2270.69|2269.19|2270.11|2268.61|0
1643911840000|2022-02-03 18:10:40|2270.69|2269.19|2270.67|2269.17|2270.69|2269.19|2270.35|2268.85|0
1643911850000|2022-02-03 18:10:50|2270.69|2269.19|2270.95|2269.45|2271.25|2269.75|2270.69|2269.19|0
1643911860000|2022-02-03 18:11:00|2271.13|2269.63|2271.28|2269.78|2271.54|2270.04|2271.13|2269.63|0
1643911870000|2022-02-03 18:11:10|2271.32|2269.82|2271.54|2270.04|2271.58|2270.08|2271.25|2269.75|0
1643911880000|2022-02-03 18:11:20|2271.5|2270|2271.32|2269.82|2271.54|2270.04|2271.25|2269.75|0
1643911890000|2022-02-03 18:11:30|2271.28|2269.78|2271.41|2269.91|2271.63|2270.13|2271.26|2269.76|0
1643911900000|2022-02-03 18:11:40|2271.39|2269.89|2271.59|2270.09|2271.63|2270.13|2271.37|2269.87|0
1643911910000|2022-02-03 18:11:50|2271.63|2270.13|2271.71|2270.21|2271.97|2270.47|2271.59|2270.09|0
1643911920000|2022-02-03 18:12:00|2271.67|2270.17|2271.89|2270.39|2271.89|2270.39|2271.67|2270.17|0
1643911930000|2022-02-03 18:12:10|2271.85|2270.35|2271.67|2270.17|2271.91|2270.41|2271.59|2270.09|0
1643911940000|2022-02-03 18:12:20|2271.69|2270.19|2271.95|2270.45|2271.95|2270.45|2271.63|2270.13|0
1643911950000|2022-02-03 18:12:30|2271.93|2270.43|2271.45|2269.95|2271.93|2270.43|2271.41|2269.91|0
1643911960000|2022-02-03 18:12:40|2271.41|2269.91|2271.41|2269.91|2271.58|2270.08|2271.41|2269.91|0
1643911970000|2022-02-03 18:12:50|2271.45|2269.95|2271.06|2269.56|2271.65|2270.15|2270.8|2269.3|0
1643911980000|2022-02-03 18:13:00|2270.96|2269.46|2271.07|2269.57|2271.11|2269.61|2270.81|2269.31|0
1643911990000|2022-02-03 18:13:10|2271.06|2269.56|2271.63|2270.13|2271.63|2270.13|2271.06|2269.56|0
1643912000000|2022-02-03 18:13:20|2271.59|2270.09|2271.59|2270.09|2271.78|2270.28|2271.33|2269.83|0
1643912010000|2022-02-03 18:13:30|2271.5|2270|2271.48|2269.98|2271.76|2270.26|2271.37|2269.87|0
1643912020000|2022-02-03 18:13:40|2271.5|2270|2271.63|2270.13|2271.65|2270.15|2271.35|2269.85|0
1643912030000|2022-02-03 18:13:50|2271.67|2270.17|2271.59|2270.09|2271.76|2270.26|2271.57|2270.07|0
1643912040000|2022-02-03 18:14:00|2271.57|2270.07|2271.17|2269.67|2271.57|2270.07|2271.04|2269.54|0
1643912050000|2022-02-03 18:14:10|2271.2|2269.7|2271.31|2269.81|2271.33|2269.83|2271.17|2269.67|0
1643912060000|2022-02-03 18:14:20|2271.33|2269.83|2271.46|2269.96|2271.63|2270.13|2271.33|2269.83|0
1643912070000|2022-02-03 18:14:30|2271.48|2269.98|2271.89|2270.39|2271.93|2270.43|2271.48|2269.98|0
1643912080000|2022-02-03 18:14:40|2271.81|2270.31|2272.17|2270.67|2272.19|2270.69|2271.81|2270.31|0
1643912090000|2022-02-03 18:14:50|2272.19|2270.69|2272.15|2270.65|2272.19|2270.69|2272.11|2270.61|0
1643912100000|2022-02-03 18:15:00|2272.11|2270.61|2272.74|2271.24|2272.74|2271.24|2272.11|2270.61|0
1643912110000|2022-02-03 18:15:10|2272.78|2271.28|2273|2271.5|2273.02|2271.52|2272.52|2271.02|0
1643912120000|2022-02-03 18:15:20|2272.91|2271.41|2272.45|2270.95|2273.04|2271.54|2272.45|2270.95|0
1643912130000|2022-02-03 18:15:30|2272.48|2270.98|2272.74|2271.24|2272.74|2271.24|2272.45|2270.95|0
1643912140000|2022-02-03 18:15:40|2272.65|2271.15|2272.82|2271.32|2272.82|2271.32|2272.52|2271.02|0
1643912150000|2022-02-03 18:15:50|2272.86|2271.36|2272.76|2271.26|2273.08|2271.58|2272.74|2271.24|0
1643912160000|2022-02-03 18:16:00|2272.78|2271.28|2273.23|2271.73|2273.45|2271.95|2272.78|2271.28|0
1643912170000|2022-02-03 18:16:10|2273.25|2271.75|2273.08|2271.58|2273.36|2271.86|2273.04|2271.54|0
1643912180000|2022-02-03 18:16:20|2273.04|2271.54|2272.72|2271.22|2273.04|2271.54|2272.72|2271.22|0
1643912190000|2022-02-03 18:16:30|2272.74|2271.24|2272.71|2271.21|2272.76|2271.26|2272.58|2271.08|0
1643912200000|2022-02-03 18:16:40|2272.69|2271.19|2272.69|2271.19|2272.74|2271.24|2272.69|2271.19|0
1643912210000|2022-02-03 18:16:50|2272.71|2271.21|2272.67|2271.17|2272.74|2271.24|2272.67|2271.17|0
1643912220000|2022-02-03 18:17:00|2272.63|2271.13|2272.39|2270.89|2272.63|2271.13|2272.07|2270.57|0
1643912230000|2022-02-03 18:17:10|2272.37|2270.87|2272.41|2270.91|2272.58|2271.08|2272.28|2270.78|0
1643912240000|2022-02-03 18:17:20|2272.39|2270.89|2272.45|2270.95|2272.45|2270.95|2272.13|2270.63|0
1643912250000|2022-02-03 18:17:30|2272.46|2270.96|2272.07|2270.57|2272.48|2270.98|2272.07|2270.57|0
1643912260000|2022-02-03 18:17:40|2272.04|2270.54|2271.89|2270.39|2272.11|2270.61|2271.89|2270.39|0
1643912270000|2022-02-03 18:17:50|2271.85|2270.35|2272.15|2270.65|2272.15|2270.65|2271.85|2270.35|0
1643912280000|2022-02-03 18:18:00|2272.06|2270.56|2272.41|2270.91|2272.45|2270.95|2271.93|2270.43|0
1643912290000|2022-02-03 18:18:10|2272.37|2270.87|2272.32|2270.82|2272.39|2270.89|2272.15|2270.65|0
1643912300000|2022-02-03 18:18:20|2272.41|2270.91|2272.37|2270.87|2272.43|2270.93|2272.15|2270.65|0
1643912310000|2022-02-03 18:18:30|2272.41|2270.91|2272.45|2270.95|2272.71|2271.21|2272.28|2270.78|0
1643912320000|2022-02-03 18:18:40|2272.46|2270.96|2272.37|2270.87|2272.48|2270.98|2272.11|2270.61|0
1643912330000|2022-02-03 18:18:50|2272.39|2270.89|2272.78|2271.28|2272.78|2271.28|2272.39|2270.89|0
1643912340000|2022-02-03 18:19:00|2272.96|2271.46|2272.71|2271.21|2272.96|2271.46|2272.41|2270.91|0
1643912350000|2022-02-03 18:19:10|2272.67|2271.17|2272.41|2270.91|2272.67|2271.17|2272.19|2270.69|0
1643912360000|2022-02-03 18:19:20|2272.39|2270.89|2272.35|2270.85|2272.52|2271.02|2272.06|2270.56|0
1643912370000|2022-02-03 18:19:30|2272.34|2270.84|2272.32|2270.82|2272.48|2270.98|2272.19|2270.69|0
1643912380000|2022-02-03 18:19:40|2272.22|2270.72|2272.35|2270.85|2272.48|2270.98|2272.15|2270.65|0
1643912390000|2022-02-03 18:19:50|2272.26|2270.76|2272.52|2271.02|2272.56|2271.06|2272.26|2270.76|0
1643912400000|2022-02-03 18:20:00|2272.5|2271|2272.21|2270.71|2272.52|2271.02|2272.17|2270.67|0
1643912410000|2022-02-03 18:20:10|2272.22|2270.72|2272.78|2271.28|2272.78|2271.28|2272.22|2270.72|0
1643912420000|2022-02-03 18:20:20|2272.82|2271.32|2272.65|2271.15|2272.82|2271.32|2272.54|2271.04|0
1643912430000|2022-02-03 18:20:30|2272.56|2271.06|2272.93|2271.43|2273.04|2271.54|2272.54|2271.04|0
1643912440000|2022-02-03 18:20:40|2272.91|2271.41|2273.3|2271.8|2273.3|2271.8|2272.78|2271.28|0
1643912450000|2022-02-03 18:20:50|2273.34|2271.84|2273.58|2272.08|2273.89|2272.39|2273.34|2271.84|0
1643912460000|2022-02-03 18:21:00|2273.63|2272.13|2273.89|2272.39|2273.93|2272.43|2273.56|2272.06|0
1643912470000|2022-02-03 18:21:10|2273.93|2272.43|2274.3|2272.8|2274.43|2272.93|2273.93|2272.43|0
1643912480000|2022-02-03 18:21:20|2274.4|2272.9|2274.56|2273.06|2274.6|2273.1|2274.4|2272.9|0
1643912490000|2022-02-03 18:21:30|2274.53|2273.03|2274.6|2273.1|2274.82|2273.32|2274.49|2272.99|0
1643912500000|2022-02-03 18:21:40|2274.64|2273.14|2274.56|2273.06|2274.73|2273.23|2274.34|2272.84|0
1643912510000|2022-02-03 18:21:50|2274.53|2273.03|2274.4|2272.9|2274.53|2273.03|2274.3|2272.8|0
1643912520000|2022-02-03 18:22:00|2274.3|2272.8|2274.27|2272.77|2274.49|2272.99|2274.23|2272.73|0
1643912530000|2022-02-03 18:22:10|2274.23|2272.73|2274.6|2273.1|2274.82|2273.32|2274.23|2272.73|0
1643912540000|2022-02-03 18:22:20|2274.69|2273.19|2275.12|2273.62|2275.12|2273.62|2274.6|2273.1|0
1643912550000|2022-02-03 18:22:30|2275.16|2273.66|2275.12|2273.62|2275.16|2273.66|2275.08|2273.58|0
1643912560000|2022-02-03 18:22:40|2275.16|2273.66|2275.12|2273.62|2275.16|2273.66|2275.12|2273.62|0
1643912570000|2022-02-03 18:22:50|2275.14|2273.64|2275.39|2273.89|2275.65|2274.15|2275.12|2273.62|0
1643912580000|2022-02-03 18:23:00|2275.35|2273.85|2275.29|2273.79|2275.35|2273.85|2275.07|2273.57|0
1643912590000|2022-02-03 18:23:10|2275.31|2273.81|2275.05|2273.55|2275.31|2273.81|2275.02|2273.52|0
1643912600000|2022-02-03 18:23:20|2275.09|2273.59|2274.81|2273.31|2275.09|2273.59|2274.76|2273.26|0
1643912610000|2022-02-03 18:23:30|2274.91|2273.41|2275.29|2273.79|2275.29|2273.79|2274.79|2273.29|0
1643912620000|2022-02-03 18:23:40|2275.31|2273.81|2275.35|2273.85|2275.39|2273.89|2275.31|2273.81|0
1643912630000|2022-02-03 18:23:50|2275.31|2273.81|2275.05|2273.55|2275.35|2273.85|2275.05|2273.55|0
1643912640000|2022-02-03 18:24:00|2275.07|2273.57|2274.97|2273.47|2275.13|2273.63|2274.78|2273.28|0
1643912650000|2022-02-03 18:24:10|2274.95|2273.45|2274.82|2273.32|2274.95|2273.45|2274.71|2273.21|0
1643912660000|2022-02-03 18:24:20|2274.72|2273.22|2274.93|2273.43|2274.95|2273.45|2274.69|2273.19|0
1643912670000|2022-02-03 18:24:30|2274.95|2273.45|2275.21|2273.71|2275.24|2273.74|2274.84|2273.34|0
1643912680000|2022-02-03 18:24:40|2275.22|2273.72|2275.01|2273.51|2275.3|2273.8|2275.01|2273.51|0
1643912690000|2022-02-03 18:24:50|2274.99|2273.49|2274.84|2273.34|2275.01|2273.51|2274.75|2273.25|0
1643912700000|2022-02-03 18:25:00|2274.81|2273.31|2275.25|2273.75|2275.29|2273.79|2274.81|2273.31|0
1643912710000|2022-02-03 18:25:10|2275.07|2273.57|2274.97|2273.47|2275.33|2273.83|2274.94|2273.44|0
1643912720000|2022-02-03 18:25:20|2275.07|2273.57|2274.84|2273.34|2275.07|2273.57|2274.72|2273.22|0
1643912730000|2022-02-03 18:25:30|2274.81|2273.31|2274.81|2273.31|2275.03|2273.53|2274.79|2273.29|0
1643912740000|2022-02-03 18:25:40|2274.77|2273.27|2274.49|2272.99|2274.77|2273.27|2274.25|2272.75|0
1643912750000|2022-02-03 18:25:50|2274.47|2272.97|2274.47|2272.97|2274.73|2273.23|2274.45|2272.95|0
1643912760000|2022-02-03 18:26:00|2274.38|2272.88|2274.47|2272.97|2274.51|2273.01|2274.21|2272.71|0
1643912770000|2022-02-03 18:26:10|2274.42|2272.92|2274.21|2272.71|2274.45|2272.95|2273.95|2272.45|0
1643912780000|2022-02-03 18:26:20|2274.25|2272.75|2274.17|2272.67|2274.25|2272.75|2274.17|2272.67|0
1643912790000|2022-02-03 18:26:30|2274.21|2272.71|2274.22|2272.72|2274.22|2272.72|2273.89|2272.39|0
1643912800000|2022-02-03 18:26:40|2274.18|2272.68|2274.15|2272.65|2274.22|2272.72|2273.96|2272.46|0
1643912810000|2022-02-03 18:26:50|2274.18|2272.68|2274.18|2272.68|2274.22|2272.72|2274.06|2272.56|0
1643912820000|2022-02-03 18:27:00|2274.22|2272.72|2274.22|2272.72|2274.22|2272.72|2273.96|2272.46|0
1643912830000|2022-02-03 18:27:10|2274.26|2272.76|2274.22|2272.72|2274.26|2272.76|2274.15|2272.65|0
1643912840000|2022-02-03 18:27:20|2274.28|2272.78|2274.48|2272.98|2274.72|2273.22|2274.28|2272.78|0
1643912850000|2022-02-03 18:27:30|2274.39|2272.89|2274.5|2273|2274.5|2273|2274.22|2272.72|0
1643912860000|2022-02-03 18:27:40|2274.48|2272.98|2274.48|2272.98|2274.72|2273.22|2274.48|2272.98|0
1643912870000|2022-02-03 18:27:50|2274.5|2273|2274.41|2272.91|2274.5|2273|2274.18|2272.68|0
1643912880000|2022-02-03 18:28:00|2274.43|2272.93|2274.48|2272.98|2274.48|2272.98|2274.22|2272.72|0
1643912890000|2022-02-03 18:28:10|2274.52|2273.02|2274.35|2272.85|2274.52|2273.02|2274.35|2272.85|0
1643912900000|2022-02-03 18:28:20|2274.26|2272.76|2273.94|2272.44|2274.35|2272.85|2273.93|2272.43|0
1643912910000|2022-02-03 18:28:30|2273.96|2272.46|2274.22|2272.72|2274.33|2272.83|2273.96|2272.46|0
1643912920000|2022-02-03 18:28:40|2274.18|2272.68|2274.35|2272.85|2274.35|2272.85|2274.17|2272.67|0
1643912930000|2022-02-03 18:28:50|2274.26|2272.76|2274.18|2272.68|2274.26|2272.76|2274.15|2272.65|0
1643912940000|2022-02-03 18:29:00|2274.22|2272.72|2274.18|2272.68|2274.22|2272.72|2274.15|2272.65|0
1643912950000|2022-02-03 18:29:10|2274.15|2272.65|2273.65|2272.15|2274.15|2272.65|2273.59|2272.09|0
1643912960000|2022-02-03 18:29:20|2273.67|2272.17|2273.63|2272.13|2273.67|2272.17|2273.33|2271.83|0
1643912970000|2022-02-03 18:29:30|2273.67|2272.17|2273.63|2272.13|2273.76|2272.26|2273.59|2272.09|0
1643912980000|2022-02-03 18:29:40|2273.61|2272.11|2273.63|2272.13|2273.63|2272.13|2273.5|2272|0
1643912990000|2022-02-03 18:29:50|2273.67|2272.17|2273.89|2272.39|2273.94|2272.44|2273.67|2272.17|0
1643913000000|2022-02-03 18:30:00|2273.93|2272.43|2274.22|2272.72|2274.22|2272.72|2273.93|2272.43|0
1643913010000|2022-02-03 18:30:10|2274.18|2272.68|2273.96|2272.46|2274.35|2272.85|2273.89|2272.39|0
1643913020000|2022-02-03 18:30:20|2273.93|2272.43|2273.76|2272.26|2274.18|2272.68|2273.76|2272.26|0
1643913030000|2022-02-03 18:30:30|2273.8|2272.3|2274.09|2272.59|2274.22|2272.72|2273.5|2272|0
1643913040000|2022-02-03 18:30:40|2274.11|2272.61|2275.11|2273.61|2275.32|2273.82|2274|2272.5|0
1643913050000|2022-02-03 18:30:50|2275.15|2273.65|2275.73|2274.23|2275.82|2274.32|2275.08|2273.58|0
1643913060000|2022-02-03 18:31:00|2275.71|2274.21|2275.28|2273.78|2275.71|2274.21|2275.15|2273.65|0
1643913070000|2022-02-03 18:31:10|2275.19|2273.69|2275.12|2273.62|2275.46|2273.96|2275.12|2273.62|0
1643913080000|2022-02-03 18:31:20|2275.05|2273.55|2275.11|2273.61|2275.12|2273.62|2274.83|2273.33|0
1643913090000|2022-02-03 18:31:30|2275.09|2273.59|2274.9|2273.4|2275.09|2273.59|2274.7|2273.2|0
1643913100000|2022-02-03 18:31:40|2274.99|2273.49|2275.16|2273.66|2275.16|2273.66|2274.83|2273.33|0
1643913110000|2022-02-03 18:31:50|2275.2|2273.7|2275.33|2273.83|2275.33|2273.83|2275.16|2273.66|0
1643913120000|2022-02-03 18:32:00|2275.24|2273.74|2275.14|2273.64|2275.48|2273.98|2275.01|2273.51|0
1643913130000|2022-02-03 18:32:10|2275.16|2273.66|2274.96|2273.46|2275.16|2273.66|2274.96|2273.46|0
1643913140000|2022-02-03 18:32:20|2274.99|2273.49|2275.03|2273.53|2275.16|2273.66|2274.99|2273.49|0
1643913150000|2022-02-03 18:32:30|2274.99|2273.49|2274.87|2273.37|2275.05|2273.55|2274.87|2273.37|0
1643913160000|2022-02-03 18:32:40|2274.96|2273.46|2275.13|2273.63|2275.26|2273.76|2274.96|2273.46|0
1643913170000|2022-02-03 18:32:50|2275.22|2273.72|2275.04|2273.54|2275.26|2273.76|2275.02|2273.52|0
1643913180000|2022-02-03 18:33:00|2275.11|2273.61|2275.34|2273.84|2275.41|2273.91|2275.11|2273.61|0
1643913190000|2022-02-03 18:33:10|2275.3|2273.8|2275.45|2273.95|2275.45|2273.95|2275.09|2273.59|0
1643913200000|2022-02-03 18:33:20|2275.41|2273.91|2275.41|2273.91|2275.54|2274.04|2275.37|2273.87|0
1643913210000|2022-02-03 18:33:30|2275.39|2273.89|2275.37|2273.87|2275.54|2274.04|2275.24|2273.74|0
1643913220000|2022-02-03 18:33:40|2275.26|2273.76|2275.13|2273.63|2275.26|2273.76|2274.95|2273.45|0
1643913230000|2022-02-03 18:33:50|2275.15|2273.65|2275.35|2273.85|2275.45|2273.95|2275.15|2273.65|0
1643913240000|2022-02-03 18:34:00|2275.37|2273.87|2275.88|2274.38|2276.04|2274.54|2275.37|2273.87|0
1643913250000|2022-02-03 18:34:10|2275.97|2274.47|2275.71|2274.21|2276.04|2274.54|2275.67|2274.17|0
1643913260000|2022-02-03 18:34:20|2275.75|2274.25|2275.45|2273.95|2275.75|2274.25|2275.41|2273.91|0
1643913270000|2022-02-03 18:34:30|2275.47|2273.97|2275.28|2273.78|2275.49|2273.99|2275.28|2273.78|0
1643913280000|2022-02-03 18:34:40|2275.19|2273.69|2275.13|2273.63|2275.41|2273.91|2274.89|2273.39|0
1643913290000|2022-02-03 18:34:50|2275.11|2273.61|2274.85|2273.35|2275.15|2273.65|2274.85|2273.35|0
1643913300000|2022-02-03 18:35:00|2274.87|2273.37|2274.82|2273.32|2274.87|2273.37|2274.52|2273.02|0
1643913310000|2022-02-03 18:35:10|2274.78|2273.28|2274.56|2273.06|2274.78|2273.28|2274.52|2273.02|0
1643913320000|2022-02-03 18:35:20|2274.65|2273.15|2274.85|2273.35|2274.85|2273.35|2274.52|2273.02|0
1643913330000|2022-02-03 18:35:30|2274.82|2273.32|2274.82|2273.32|2274.85|2273.35|2274.78|2273.28|0
1643913340000|2022-02-03 18:35:40|2274.8|2273.3|2274.84|2273.34|2274.84|2273.34|2274.78|2273.28|0
1643913350000|2022-02-03 18:35:50|2274.82|2273.32|2274.85|2273.35|2274.85|2273.35|2274.72|2273.22|0
1643913360000|2022-02-03 18:36:00|2274.82|2273.32|2275.04|2273.54|2275.08|2273.58|2274.78|2273.28|0
1643913370000|2022-02-03 18:36:10|2275.08|2273.58|2275|2273.5|2275.08|2273.58|2274.74|2273.24|0
1643913380000|2022-02-03 18:36:20|2274.98|2273.48|2274.74|2273.24|2275|2273.5|2274.7|2273.2|0
1643913390000|2022-02-03 18:36:30|2274.72|2273.22|2274.33|2272.83|2274.72|2273.22|2274.33|2272.83|0
1643913400000|2022-02-03 18:36:40|2274.37|2272.87|2274.59|2273.09|2274.7|2273.2|2274.35|2272.85|0
1643913410000|2022-02-03 18:36:50|2274.41|2272.91|2274.13|2272.63|2274.41|2272.91|2274.13|2272.63|0
1643913420000|2022-02-03 18:37:00|2274.11|2272.61|2274.03|2272.53|2274.13|2272.63|2273.48|2271.98|0
1643913430000|2022-02-03 18:37:10|2274.05|2272.55|2273.53|2272.03|2274.11|2272.61|2273.44|2271.94|0
1643913440000|2022-02-03 18:37:20|2273.62|2272.12|2273.66|2272.16|2273.7|2272.2|2273.4|2271.9|0
1643913450000|2022-02-03 18:37:30|2273.68|2272.18|2273.36|2271.86|2273.92|2272.42|2273.34|2271.84|0
1643913460000|2022-02-03 18:37:40|2273.45|2271.95|2272.97|2271.47|2273.6|2272.1|2272.93|2271.43|0
1643913470000|2022-02-03 18:37:50|2272.93|2271.43|2273.18|2271.68|2273.3|2271.8|2272.93|2271.43|0
1643913480000|2022-02-03 18:38:00|2273.21|2271.71|2273.21|2271.71|2273.47|2271.97|2273.05|2271.55|0
1643913490000|2022-02-03 18:38:10|2273.23|2271.73|2273.29|2271.79|2273.51|2272.01|2273.18|2271.68|0
1643913500000|2022-02-03 18:38:20|2273.25|2271.75|2273.22|2271.72|2273.38|2271.88|2273.21|2271.71|0
1643913510000|2022-02-03 18:38:30|2273.26|2271.76|2273.39|2271.89|2273.52|2272.02|2273.19|2271.69|0
1643913520000|2022-02-03 18:38:40|2273.3|2271.8|2273.3|2271.8|2273.41|2271.91|2273.24|2271.74|0
1643913530000|2022-02-03 18:38:50|2273.34|2271.84|2273.52|2272.02|2273.6|2272.1|2273.34|2271.84|0
1643913540000|2022-02-03 18:39:00|2273.54|2272.04|2273.34|2271.84|2273.56|2272.06|2273.3|2271.8|0
1643913550000|2022-02-03 18:39:10|2273.37|2271.87|2273.6|2272.1|2273.84|2272.34|2273.37|2271.87|0
1643913560000|2022-02-03 18:39:20|2273.56|2272.06|2273.56|2272.06|2273.56|2272.06|2273.43|2271.93|0
1643913570000|2022-02-03 18:39:30|2273.54|2272.04|2273.43|2271.93|2273.6|2272.1|2273.34|2271.84|0
1643913580000|2022-02-03 18:39:40|2273.34|2271.84|2273.52|2272.02|2273.56|2272.06|2273.3|2271.8|0
1643913590000|2022-02-03 18:39:50|2273.54|2272.04|2273.65|2272.15|2273.74|2272.24|2273.52|2272.02|0
1643913600000|2022-02-03 18:40:00|2273.73|2272.23|2274.02|2272.52|2274.04|2272.54|2273.73|2272.23|0
1643913610000|2022-02-03 18:40:10|2274|2272.5|2274.08|2272.58|2274.21|2272.71|2273.93|2272.43|0
1643913620000|2022-02-03 18:40:20|2274.04|2272.54|2273.78|2272.28|2274.04|2272.54|2273.74|2272.24|0
1643913630000|2022-02-03 18:40:30|2273.76|2272.26|2274.02|2272.52|2274.02|2272.52|2273.74|2272.24|0
1643913640000|2022-02-03 18:40:40|2274|2272.5|2274.34|2272.84|2274.37|2272.87|2273.96|2272.46|0
1643913650000|2022-02-03 18:40:50|2274.3|2272.8|2274.21|2272.71|2274.34|2272.84|2274.04|2272.54|0
1643913660000|2022-02-03 18:41:00|2274.3|2272.8|2274.37|2272.87|2274.37|2272.87|2274.1|2272.6|0
1643913670000|2022-02-03 18:41:10|2274.36|2272.86|2274.47|2272.97|2274.6|2273.1|2274.36|2272.86|0
1643913680000|2022-02-03 18:41:20|2274.37|2272.87|2274.32|2272.82|2274.56|2273.06|2274.32|2272.82|0
1643913690000|2022-02-03 18:41:30|2274.34|2272.84|2274.36|2272.86|2274.37|2272.87|2274.3|2272.8|0
1643913700000|2022-02-03 18:41:40|2274.34|2272.84|2274.11|2272.61|2274.37|2272.87|2274.08|2272.58|0
1643913710000|2022-02-03 18:41:50|2274.08|2272.58|2273.82|2272.32|2274.08|2272.58|2273.74|2272.24|0
1643913720000|2022-02-03 18:42:00|2273.84|2272.34|2273.82|2272.32|2274.11|2272.61|2273.82|2272.32|0
1643913730000|2022-02-03 18:42:10|2273.86|2272.36|2273.82|2272.32|2274.08|2272.58|2273.82|2272.32|0
1643913740000|2022-02-03 18:42:20|2273.8|2272.3|2273.48|2271.98|2273.8|2272.3|2273.3|2271.8|0
1643913750000|2022-02-03 18:42:30|2273.39|2271.89|2273.52|2272.02|2273.52|2272.02|2273.26|2271.76|0
1643913760000|2022-02-03 18:42:40|2273.6|2272.1|2273.56|2272.06|2273.62|2272.12|2273.56|2272.06|0
1643913770000|2022-02-03 18:42:50|2273.6|2272.1|2273.73|2272.23|2273.86|2272.36|2273.58|2272.08|0
1643913780000|2022-02-03 18:43:00|2273.69|2272.19|2273.86|2272.36|2273.89|2272.39|2273.58|2272.08|0
1643913790000|2022-02-03 18:43:10|2273.84|2272.34|2273.86|2272.36|2273.93|2272.43|2273.73|2272.23|0
1643913800000|2022-02-03 18:43:20|2273.87|2272.37|2273.93|2272.43|2273.95|2272.45|2273.78|2272.28|0
1643913810000|2022-02-03 18:43:30|2273.97|2272.47|2274.19|2272.69|2274.32|2272.82|2273.97|2272.47|0
1643913820000|2022-02-03 18:43:40|2274.17|2272.67|2274.11|2272.61|2274.28|2272.78|2274.11|2272.61|0
1643913830000|2022-02-03 18:43:50|2274.02|2272.52|2273.63|2272.13|2274.02|2272.52|2273.63|2272.13|0
1643913840000|2022-02-03 18:44:00|2273.65|2272.15|2273.62|2272.12|2273.89|2272.39|2273.6|2272.1|0
1643913850000|2022-02-03 18:44:10|2273.6|2272.1|2273.34|2271.84|2273.6|2272.1|2273.3|2271.8|0
1643913860000|2022-02-03 18:44:20|2273.43|2271.93|2273.43|2271.93|2273.6|2272.1|2273.34|2271.84|0
1643913870000|2022-02-03 18:44:30|2273.34|2271.84|2273.54|2272.04|2273.56|2272.06|2273.34|2271.84|0
1643913880000|2022-02-03 18:44:40|2273.52|2272.02|2273.26|2271.76|2273.52|2272.02|2273.22|2271.72|0
1643913890000|2022-02-03 18:44:50|2273.35|2271.85|2273.52|2272.02|2273.52|2272.02|2273.26|2271.76|0
1643913900000|2022-02-03 18:45:00|2273.54|2272.04|2273.95|2272.45|2273.97|2272.47|2273.54|2272.04|0
1643913910000|2022-02-03 18:45:10|2273.97|2272.47|2273.56|2272.06|2273.97|2272.47|2273.52|2272.02|0
1643913920000|2022-02-03 18:45:20|2273.58|2272.08|2273.84|2272.34|2273.86|2272.36|2273.54|2272.04|0
1643913930000|2022-02-03 18:45:30|2273.82|2272.32|2273.86|2272.36|2273.86|2272.36|2273.71|2272.21|0
1643913940000|2022-02-03 18:45:40|2273.89|2272.39|2273.89|2272.39|2274.15|2272.65|2273.87|2272.37|0
1643913950000|2022-02-03 18:45:50|2273.99|2272.49|2274.19|2272.69|2274.19|2272.69|2273.89|2272.39|0
1643913960000|2022-02-03 18:46:00|2274.23|2272.73|2274.49|2272.99|2274.53|2273.03|2274.19|2272.69|0
1643913970000|2022-02-03 18:46:10|2274.45|2272.95|2274.28|2272.78|2274.47|2272.97|2274.21|2272.71|0
1643913980000|2022-02-03 18:46:20|2274.19|2272.69|2273.93|2272.43|2274.19|2272.69|2273.86|2272.36|0
1643913990000|2022-02-03 18:46:30|2273.95|2272.45|2274.19|2272.69|2274.23|2272.73|2273.95|2272.45|0
1643914000000|2022-02-03 18:46:40|2274.23|2272.73|2274.82|2273.32|2274.86|2273.36|2274.23|2272.73|0
1643914010000|2022-02-03 18:46:50|2274.86|2273.36|2274.78|2273.28|2274.95|2273.45|2274.78|2273.28|0
1643914020000|2022-02-03 18:47:00|2274.75|2273.25|2274.54|2273.04|2274.76|2273.26|2274.5|2273|0
1643914030000|2022-02-03 18:47:10|2274.5|2273|2274.02|2272.52|2274.54|2273.04|2274.02|2272.52|0
1643914040000|2022-02-03 18:47:20|2274|2272.5|2274.31|2272.81|2274.33|2272.83|2274|2272.5|0
1643914050000|2022-02-03 18:47:30|2274.35|2272.85|2274.31|2272.81|2274.57|2273.07|2274.31|2272.81|0
1643914060000|2022-02-03 18:47:40|2274.22|2272.72|2274.61|2273.11|2274.61|2273.11|2274.09|2272.59|0
1643914070000|2022-02-03 18:47:50|2274.52|2273.02|2274.61|2273.11|2274.65|2273.15|2274.43|2272.93|0
1643914080000|2022-02-03 18:48:00|2274.63|2273.13|2274.43|2272.93|2274.69|2273.19|2274.43|2272.93|0
1643914090000|2022-02-03 18:48:10|2274.39|2272.89|2274.35|2272.85|2274.43|2272.93|2274.17|2272.67|0
1643914100000|2022-02-03 18:48:20|2274.26|2272.76|2273.85|2272.35|2274.39|2272.89|2273.83|2272.33|0
1643914110000|2022-02-03 18:48:30|2273.87|2272.37|2273.89|2272.39|2273.91|2272.41|2273.85|2272.35|0
1643914120000|2022-02-03 18:48:40|2274.07|2272.57|2274.13|2272.63|2274.17|2272.67|2273.96|2272.46|0
1643914130000|2022-02-03 18:48:50|2274.04|2272.54|2274.13|2272.63|2274.13|2272.63|2273.87|2272.37|0
1643914140000|2022-02-03 18:49:00|2274.09|2272.59|2274.21|2272.71|2274.21|2272.71|2273.91|2272.41|0
1643914150000|2022-02-03 18:49:10|2274.24|2272.74|2273.93|2272.43|2274.34|2272.84|2273.87|2272.37|0
1643914160000|2022-02-03 18:49:20|2273.91|2272.41|2274|2272.5|2274.04|2272.54|2273.87|2272.37|0
1643914170000|2022-02-03 18:49:30|2274.09|2272.59|2273.96|2272.46|2274.09|2272.59|2273.87|2272.37|0
1643914180000|2022-02-03 18:49:40|2273.87|2272.37|2274|2272.5|2274.13|2272.63|2273.87|2272.37|0
1643914190000|2022-02-03 18:49:50|2274.09|2272.59|2274.13|2272.63|2274.13|2272.63|2274|2272.5|0
1643914200000|2022-02-03 18:50:00|2274.09|2272.59|2274.13|2272.63|2274.13|2272.63|2274.05|2272.55|0
1643914210000|2022-02-03 18:50:10|2274.11|2272.61|2273.83|2272.33|2274.11|2272.61|2273.76|2272.26|0
1643914220000|2022-02-03 18:50:20|2273.81|2272.31|2273.67|2272.17|2273.81|2272.31|2273.67|2272.17|0
1643914230000|2022-02-03 18:50:30|2273.76|2272.26|2273.87|2272.37|2274|2272.5|2273.76|2272.26|0
1643914240000|2022-02-03 18:50:40|2273.91|2272.41|2273.87|2272.37|2274|2272.5|2273.87|2272.37|0
1643914250000|2022-02-03 18:50:50|2273.83|2272.33|2274.09|2272.59|2274.13|2272.63|2273.83|2272.33|0
1643914260000|2022-02-03 18:51:00|2274.13|2272.63|2274.22|2272.72|2274.43|2272.93|2274.13|2272.63|0
1643914270000|2022-02-03 18:51:10|2274.13|2272.63|2274.09|2272.59|2274.13|2272.63|2274.02|2272.52|0
1643914280000|2022-02-03 18:51:20|2274.13|2272.63|2274.07|2272.57|2274.33|2272.83|2274.05|2272.55|0
1643914290000|2022-02-03 18:51:30|2274.05|2272.55|2273.44|2271.94|2274.05|2272.55|2273.24|2271.74|0
1643914300000|2022-02-03 18:51:40|2273.46|2271.96|2273.54|2272.04|2273.76|2272.26|2273.46|2271.96|0
1643914310000|2022-02-03 18:51:50|2273.63|2272.13|2273.2|2271.7|2273.63|2272.13|2273.16|2271.66|0
1643914320000|2022-02-03 18:52:00|2273.18|2271.68|2273.03|2271.53|2273.5|2272|2272.9|2271.4|0
1643914330000|2022-02-03 18:52:10|2273.13|2271.63|2272.83|2271.33|2273.18|2271.68|2272.7|2271.2|0
1643914340000|2022-02-03 18:52:20|2272.87|2271.37|2273.13|2271.63|2273.26|2271.76|2272.87|2271.37|0
1643914350000|2022-02-03 18:52:30|2273.09|2271.59|2272.83|2271.33|2273.09|2271.59|2272.83|2271.33|0
1643914360000|2022-02-03 18:52:40|2272.87|2271.37|2272.75|2271.25|2272.96|2271.46|2272.75|2271.25|0
1643914370000|2022-02-03 18:52:50|2272.79|2271.29|2272.83|2271.33|2272.92|2271.42|2272.79|2271.29|0
1643914380000|2022-02-03 18:53:00|2272.92|2271.42|2272.79|2271.29|2272.92|2271.42|2272.79|2271.29|0
1643914390000|2022-02-03 18:53:10|2272.77|2271.27|2272.79|2271.29|2272.83|2271.33|2272.4|2270.9|0
1643914400000|2022-02-03 18:53:20|2272.83|2271.33|2272.79|2271.29|2272.85|2271.35|2272.57|2271.07|0
1643914410000|2022-02-03 18:53:30|2272.83|2271.33|2273.03|2271.53|2273.09|2271.59|2272.83|2271.33|0
1643914420000|2022-02-03 18:53:40|2273.01|2271.51|2272.96|2271.46|2273.13|2271.63|2272.83|2271.33|0
1643914430000|2022-02-03 18:53:50|2273.05|2271.55|2273.24|2271.74|2273.24|2271.74|2273.05|2271.55|0
1643914440000|2022-02-03 18:54:00|2273.33|2271.83|2273.38|2271.88|2273.42|2271.92|2273.33|2271.83|0
1643914450000|2022-02-03 18:54:10|2273.37|2271.87|2273.24|2271.74|2273.38|2271.88|2273.24|2271.74|0
1643914460000|2022-02-03 18:54:20|2273.26|2271.76|2273.33|2271.83|2273.38|2271.88|2273.22|2271.72|0
1643914470000|2022-02-03 18:54:30|2273.35|2271.85|2272.81|2271.31|2273.35|2271.85|2272.77|2271.27|0
1643914480000|2022-02-03 18:54:40|2272.83|2271.33|2272.79|2271.29|2272.83|2271.33|2272.75|2271.25|0
1643914490000|2022-02-03 18:54:50|2272.81|2271.31|2273.09|2271.59|2273.09|2271.59|2272.77|2271.27|0
1643914500000|2022-02-03 18:55:00|2273.11|2271.61|2272.97|2271.47|2273.11|2271.61|2272.97|2271.47|0
1643914510000|2022-02-03 18:55:10|2272.79|2271.29|2272.49|2270.99|2272.79|2271.29|2272.46|2270.96|0
1643914520000|2022-02-03 18:55:20|2272.47|2270.97|2272.49|2270.99|2272.49|2270.99|2272.46|2270.96|0
1643914530000|2022-02-03 18:55:30|2272.46|2270.96|2272.49|2270.99|2272.49|2270.99|2272.2|2270.7|0
1643914540000|2022-02-03 18:55:40|2272.47|2270.97|2272.49|2270.99|2272.53|2271.03|2272.46|2270.96|0
1643914550000|2022-02-03 18:55:50|2272.47|2270.97|2272.49|2270.99|2272.49|2270.99|2272.46|2270.96|0
1643914560000|2022-02-03 18:56:00|2272.53|2271.03|2272.81|2271.31|2273.01|2271.51|2272.53|2271.03|0
1643914570000|2022-02-03 18:56:10|2272.83|2271.33|2273.13|2271.63|2273.13|2271.63|2272.83|2271.33|0
1643914580000|2022-02-03 18:56:20|2273.07|2271.57|2273.05|2271.55|2273.27|2271.77|2273.05|2271.55|0
1643914590000|2022-02-03 18:56:30|2273.01|2271.51|2272.75|2271.25|2273.27|2271.77|2272.75|2271.25|0
1643914600000|2022-02-03 18:56:40|2272.81|2271.31|2272.99|2271.49|2273.05|2271.55|2272.81|2271.31|0
1643914610000|2022-02-03 18:56:50|2273.01|2271.51|2272.94|2271.44|2273.12|2271.62|2272.94|2271.44|0
1643914620000|2022-02-03 18:57:00|2272.97|2271.47|2272.97|2271.47|2273.01|2271.51|2272.94|2271.44|0
1643914630000|2022-02-03 18:57:10|2273.01|2271.51|2273.07|2271.57|2273.23|2271.73|2273.01|2271.51|0
1643914640000|2022-02-03 18:57:20|2273.25|2271.75|2273.31|2271.81|2273.33|2271.83|2273.09|2271.59|0
1643914650000|2022-02-03 18:57:30|2273.35|2271.85|2273.33|2271.83|2273.37|2271.87|2273.31|2271.81|0
1643914660000|2022-02-03 18:57:40|2273.31|2271.81|2273.35|2271.85|2273.35|2271.85|2273.27|2271.77|0
1643914670000|2022-02-03 18:57:50|2273.38|2271.88|2273.57|2272.07|2273.63|2272.13|2273.38|2271.88|0
1643914680000|2022-02-03 18:58:00|2273.61|2272.11|2273.75|2272.25|2274.03|2272.53|2273.61|2272.11|0
1643914690000|2022-02-03 18:58:10|2273.77|2272.27|2273.61|2272.11|2273.9|2272.4|2273.61|2272.11|0
1643914700000|2022-02-03 18:58:20|2273.64|2272.14|2273.61|2272.11|2273.74|2272.24|2273.57|2272.07|0
1643914710000|2022-02-03 18:58:30|2273.57|2272.07|2273.35|2271.85|2273.61|2272.11|2273.31|2271.81|0
1643914720000|2022-02-03 18:58:40|2273.31|2271.81|2273.57|2272.07|2273.59|2272.09|2273.31|2271.81|0
1643914730000|2022-02-03 18:58:50|2273.53|2272.03|2273.61|2272.11|2273.61|2272.11|2273.31|2271.81|0
1643914740000|2022-02-03 18:59:00|2273.57|2272.07|2273.53|2272.03|2273.57|2272.07|2273.31|2271.81|0
1643914750000|2022-02-03 18:59:10|2273.55|2272.05|2273.4|2271.9|2273.57|2272.07|2273.31|2271.81|0
1643914760000|2022-02-03 18:59:20|2273.31|2271.81|2273.1|2271.6|2273.4|2271.9|2272.95|2271.45|0
1643914770000|2022-02-03 18:59:30|2273.08|2271.58|2273.21|2271.71|2273.23|2271.73|2273.08|2271.58|0
1643914780000|2022-02-03 18:59:40|2273.25|2271.75|2273.51|2272.01|2273.55|2272.05|2273.21|2271.71|0
1643914790000|2022-02-03 18:59:50|2273.47|2271.97|2273.38|2271.88|2273.51|2272.01|2273.38|2271.88|0
1643914800000|2022-02-03 19:00:00|2273.29|2271.79|2273.58|2272.08|2273.84|2272.34|2273.21|2271.71|0
1643914810000|2022-02-03 19:00:10|2273.68|2272.18|2273.29|2271.79|2273.68|2272.18|2273.25|2271.75|0
1643914820000|2022-02-03 19:00:20|2273.31|2271.81|2273.47|2271.97|2273.58|2272.08|2273.29|2271.79|0
1643914830000|2022-02-03 19:00:30|2273.51|2272.01|2273.77|2272.27|2273.81|2272.31|2273.29|2271.79|0
1643914840000|2022-02-03 19:00:40|2273.79|2272.29|2274.14|2272.64|2274.23|2272.73|2273.77|2272.27|0
1643914850000|2022-02-03 19:00:50|2274.23|2272.73|2274.06|2272.56|2274.23|2272.73|2273.94|2272.44|0
1643914860000|2022-02-03 19:01:00|2274.05|2272.55|2273.47|2271.97|2274.05|2272.55|2273.36|2271.86|0
1643914870000|2022-02-03 19:01:10|2273.45|2271.95|2273.17|2271.67|2273.45|2271.95|2273.08|2271.58|0
1643914880000|2022-02-03 19:01:20|2273.14|2271.64|2273.14|2271.64|2273.17|2271.67|2273.14|2271.64|0
1643914890000|2022-02-03 19:01:30|2273.1|2271.6|2272.84|2271.34|2273.1|2271.6|2272.84|2271.34|0
1643914900000|2022-02-03 19:01:40|2272.75|2271.25|2272.62|2271.12|2272.88|2271.38|2272.62|2271.12|0
1643914910000|2022-02-03 19:01:50|2272.66|2271.16|2273.02|2271.52|2273.13|2271.63|2272.66|2271.16|0
1643914920000|2022-02-03 19:02:00|2273|2271.5|2273.16|2271.66|2273.18|2271.68|2272.87|2271.37|0
1643914930000|2022-02-03 19:02:10|2273.18|2271.68|2273.16|2271.66|2273.18|2271.68|2273.11|2271.61|0
1643914940000|2022-02-03 19:02:20|2273.13|2271.63|2273.13|2271.63|2273.13|2271.63|2272.79|2271.29|0
1643914950000|2022-02-03 19:02:30|2273.16|2271.66|2273.13|2271.63|2273.29|2271.79|2273|2271.5|0
1643914960000|2022-02-03 19:02:40|2273.16|2271.66|2273.2|2271.7|2273.46|2271.96|2273.16|2271.66|0
1643914970000|2022-02-03 19:02:50|2273.18|2271.68|2273.57|2272.07|2273.57|2272.07|2272.9|2271.4|0
1643914980000|2022-02-03 19:03:00|2273.55|2272.05|2273.74|2272.24|2273.98|2272.48|2273.42|2271.92|0
1643914990000|2022-02-03 19:03:10|2273.76|2272.26|2274.22|2272.72|2274.35|2272.85|2273.76|2272.26|0
1643915000000|2022-02-03 19:03:20|2274.31|2272.81|2274.44|2272.94|2274.57|2273.07|2274.05|2272.55|0
1643915010000|2022-02-03 19:03:30|2274.48|2272.98|2275.41|2273.91|2275.54|2274.04|2274.35|2272.85|0
1643915020000|2022-02-03 19:03:40|2275.32|2273.82|2275.21|2273.71|2275.41|2273.91|2274.95|2273.45|0
1643915030000|2022-02-03 19:03:50|2275.17|2273.67|2275.24|2273.74|2275.54|2274.04|2275.08|2273.58|0
1643915040000|2022-02-03 19:04:00|2275.15|2273.65|2275.36|2273.86|2275.36|2273.86|2275.02|2273.52|0
1643915050000|2022-02-03 19:04:10|2275.28|2273.78|2274.98|2273.48|2275.34|2273.84|2274.95|2273.45|0
1643915060000|2022-02-03 19:04:20|2275|2273.5|2274.95|2273.45|2275.21|2273.71|2274.69|2273.19|0
1643915070000|2022-02-03 19:04:30|2274.85|2273.35|2274.65|2273.15|2274.95|2273.45|2274.65|2273.15|0
1643915080000|2022-02-03 19:04:40|2274.56|2273.06|2274.65|2273.15|2274.69|2273.19|2274.52|2273.02|0
1643915090000|2022-02-03 19:04:50|2274.69|2273.19|2274.72|2273.22|2274.91|2273.41|2274.69|2273.19|0
1643915100000|2022-02-03 19:05:00|2274.69|2273.19|2274.98|2273.48|2274.98|2273.48|2274.69|2273.19|0
1643915110000|2022-02-03 19:05:10|2274.97|2273.47|2275.28|2273.78|2275.36|2273.86|2274.82|2273.32|0
1643915120000|2022-02-03 19:05:20|2275.32|2273.82|2275.15|2273.65|2275.75|2274.25|2275.06|2273.56|0
1643915130000|2022-02-03 19:05:30|2275.06|2273.56|2275.06|2273.56|2275.28|2273.78|2275.06|2273.56|0
1643915140000|2022-02-03 19:05:40|2275.02|2273.52|2274.8|2273.3|2275.06|2273.56|2274.76|2273.26|0
1643915150000|2022-02-03 19:05:50|2274.89|2273.39|2274.99|2273.49|2274.99|2273.49|2274.73|2273.23|0
1643915160000|2022-02-03 19:06:00|2274.96|2273.46|2274.73|2273.23|2274.96|2273.46|2274.68|2273.18|0
1643915170000|2022-02-03 19:06:10|2274.7|2273.2|2274.44|2272.94|2274.7|2273.2|2274.27|2272.77|0
1643915180000|2022-02-03 19:06:20|2274.4|2272.9|2274.36|2272.86|2274.44|2272.94|2274.31|2272.81|0
1643915190000|2022-02-03 19:06:30|2274.27|2272.77|2274.18|2272.68|2274.4|2272.9|2274.1|2272.6|0
1643915200000|2022-02-03 19:06:40|2274.14|2272.64|2274.2|2272.7|2274.2|2272.7|2274.1|2272.6|0
1643915210000|2022-02-03 19:06:50|2274.22|2272.72|2274.22|2272.72|2274.44|2272.94|2274.2|2272.7|0
1643915220000|2022-02-03 19:07:00|2274.29|2272.79|2274.18|2272.68|2274.48|2272.98|2274.14|2272.64|0
1643915230000|2022-02-03 19:07:10|2274.14|2272.64|2274.44|2272.94|2274.44|2272.94|2274.14|2272.64|0
1643915240000|2022-02-03 19:07:20|2274.51|2273.01|2274.73|2273.23|2274.73|2273.23|2274.48|2272.98|0
1643915250000|2022-02-03 19:07:30|2274.64|2273.14|2274.77|2273.27|2274.81|2273.31|2274.53|2273.03|0
1643915260000|2022-02-03 19:07:40|2274.81|2273.31|2275.07|2273.57|2275.07|2273.57|2274.77|2273.27|0
1643915270000|2022-02-03 19:07:50|2275.11|2273.61|2275.16|2273.66|2275.27|2273.77|2275.11|2273.61|0
1643915280000|2022-02-03 19:08:00|2275.18|2273.68|2275.09|2273.59|2275.4|2273.9|2275.09|2273.59|0
1643915290000|2022-02-03 19:08:10|2275.11|2273.61|2275.07|2273.57|2275.37|2273.87|2275.07|2273.57|0
1643915300000|2022-02-03 19:08:20|2275.11|2273.61|2275.11|2273.61|2275.37|2273.87|2275.07|2273.57|0
1643915310000|2022-02-03 19:08:30|2275.13|2273.63|2275.07|2273.57|2275.15|2273.65|2275.07|2273.57|0
1643915320000|2022-02-03 19:08:40|2274.98|2273.48|2275.11|2273.61|2275.11|2273.61|2274.85|2273.35|0
1643915330000|2022-02-03 19:08:50|2275.07|2273.57|2274.89|2273.39|2275.11|2273.61|2274.85|2273.35|0
1643915340000|2022-02-03 19:09:00|2274.87|2273.37|2274.59|2273.09|2274.89|2273.39|2274.57|2273.07|0
1643915350000|2022-02-03 19:09:10|2274.55|2273.05|2274.53|2273.03|2274.63|2273.13|2274.51|2273.01|0
1643915360000|2022-02-03 19:09:20|2274.55|2273.05|2274.59|2273.09|2274.81|2273.31|2274.51|2273.01|0
1643915370000|2022-02-03 19:09:30|2274.51|2273.01|2274.55|2273.05|2274.55|2273.05|2274.49|2272.99|0
1643915380000|2022-02-03 19:09:40|2274.51|2273.01|2274.73|2273.23|2274.79|2273.29|2274.51|2273.01|0
1643915390000|2022-02-03 19:09:50|2274.75|2273.25|2274.55|2273.05|2274.77|2273.27|2274.53|2273.03|0
1643915400000|2022-02-03 19:10:00|2274.59|2273.09|2274.59|2273.09|2274.61|2273.11|2274.55|2273.05|0
1643915410000|2022-02-03 19:10:10|2274.63|2273.13|2275|2273.5|2275.15|2273.65|2274.63|2273.13|0
1643915420000|2022-02-03 19:10:20|2274.98|2273.48|2274.89|2273.39|2275.02|2273.52|2274.85|2273.35|0
1643915430000|2022-02-03 19:10:30|2274.9|2273.4|2273.98|2272.48|2275.02|2273.52|2273.94|2272.44|0
1643915440000|2022-02-03 19:10:40|2273.96|2272.46|2273.58|2272.08|2273.99|2272.49|2273.58|2272.08|0
1643915450000|2022-02-03 19:10:50|2273.62|2272.12|2273.66|2272.16|2273.88|2272.38|2273.4|2271.9|0
1643915460000|2022-02-03 19:11:00|2273.68|2272.18|2273.23|2271.73|2273.77|2272.27|2273.1|2271.6|0
1643915470000|2022-02-03 19:11:10|2273.21|2271.71|2273.62|2272.12|2273.62|2272.12|2273.1|2271.6|0
1643915480000|2022-02-03 19:11:20|2273.53|2272.03|2273.55|2272.05|2273.66|2272.16|2273.4|2271.9|0
1643915490000|2022-02-03 19:11:30|2273.53|2272.03|2273.66|2272.16|2273.7|2272.2|2273.44|2271.94|0
1643915500000|2022-02-03 19:11:40|2273.57|2272.07|2273.7|2272.2|2273.74|2272.24|2273.44|2271.94|0
1643915510000|2022-02-03 19:11:50|2273.66|2272.16|2273.4|2271.9|2273.7|2272.2|2273.36|2271.86|0
1643915520000|2022-02-03 19:12:00|2273.42|2271.92|2273.7|2272.2|2273.74|2272.24|2273.4|2271.9|0
1643915530000|2022-02-03 19:12:10|2273.79|2272.29|2274.03|2272.53|2274.22|2272.72|2273.7|2272.2|0
1643915540000|2022-02-03 19:12:20|2273.99|2272.49|2273.7|2272.2|2274.03|2272.53|2273.66|2272.16|0
1643915550000|2022-02-03 19:12:30|2273.61|2272.11|2273.55|2272.05|2273.74|2272.24|2273.55|2272.05|0
1643915560000|2022-02-03 19:12:40|2273.36|2271.86|2273.44|2271.94|2273.53|2272.03|2273.36|2271.86|0
1643915570000|2022-02-03 19:12:50|2273.53|2272.03|2273.66|2272.16|2273.74|2272.24|2273.4|2271.9|0
1643915580000|2022-02-03 19:13:00|2273.7|2272.2|2273.74|2272.24|2273.74|2272.24|2273.57|2272.07|0
1643915590000|2022-02-03 19:13:10|2273.7|2272.2|2273.7|2272.2|2273.74|2272.24|2273.66|2272.16|0
1643915600000|2022-02-03 19:13:20|2273.66|2272.16|2273.4|2271.9|2273.66|2272.16|2273.36|2271.86|0
1643915610000|2022-02-03 19:13:30|2273.38|2271.88|2273.32|2271.82|2273.4|2271.9|2273.14|2271.64|0
1643915620000|2022-02-03 19:13:40|2273.23|2271.73|2272.94|2271.44|2273.23|2271.73|2272.84|2271.34|0
1643915630000|2022-02-03 19:13:50|2272.84|2271.34|2273.12|2271.62|2273.12|2271.62|2272.84|2271.34|0
1643915640000|2022-02-03 19:14:00|2273.14|2271.64|2273.23|2271.73|2273.32|2271.82|2273.08|2271.58|0
1643915650000|2022-02-03 19:14:10|2273.32|2271.82|2273.07|2271.57|2273.32|2271.82|2273.03|2271.53|0
1643915660000|2022-02-03 19:14:20|2273.1|2271.6|2273.07|2271.57|2273.1|2271.6|2273.03|2271.53|0
1643915670000|2022-02-03 19:14:30|2273.08|2271.58|2273.32|2271.82|2273.51|2272.01|2273.07|2271.57|0
1643915680000|2022-02-03 19:14:40|2273.34|2271.84|2273.57|2272.07|2273.58|2272.08|2273.34|2271.84|0
1643915690000|2022-02-03 19:14:50|2273.58|2272.08|2273.58|2272.08|2273.58|2272.08|2273.29|2271.79|0
1643915700000|2022-02-03 19:15:00|2273.49|2271.99|2273.88|2272.38|2273.94|2272.44|2273.47|2271.97|0
1643915710000|2022-02-03 19:15:10|2273.86|2272.36|2274.22|2272.72|2274.22|2272.72|2273.68|2272.18|0
1643915720000|2022-02-03 19:15:20|2274.18|2272.68|2273.84|2272.34|2274.22|2272.72|2273.84|2272.34|0
1643915730000|2022-02-03 19:15:30|2273.66|2272.16|2273.88|2272.38|2273.88|2272.38|2273.62|2272.12|0
1643915740000|2022-02-03 19:15:40|2273.86|2272.36|2273.92|2272.42|2273.92|2272.42|2273.62|2272.12|0
1643915750000|2022-02-03 19:15:50|2273.88|2272.38|2273.88|2272.38|2273.92|2272.42|2273.75|2272.25|0
1643915760000|2022-02-03 19:16:00|2273.96|2272.46|2273.92|2272.42|2273.96|2272.46|2273.66|2272.16|0
1643915770000|2022-02-03 19:16:10|2273.9|2272.4|2274.22|2272.72|2274.25|2272.75|2273.88|2272.38|0
1643915780000|2022-02-03 19:16:20|2274.25|2272.75|2274.29|2272.79|2274.48|2272.98|2274.22|2272.72|0
1643915790000|2022-02-03 19:16:30|2274.25|2272.75|2274.29|2272.79|2274.51|2273.01|2274.25|2272.75|0
1643915800000|2022-02-03 19:16:40|2274.25|2272.75|2274.29|2272.79|2274.51|2273.01|2274.25|2272.75|0
1643915810000|2022-02-03 19:16:50|2274.38|2272.88|2274.25|2272.75|2274.51|2273.01|2274.25|2272.75|0
1643915820000|2022-02-03 19:17:00|2274.22|2272.72|2274.25|2272.75|2274.25|2272.75|2273.99|2272.49|0
1643915830000|2022-02-03 19:17:10|2274.24|2272.74|2274.38|2272.88|2274.51|2273.01|2274.22|2272.72|0
1643915840000|2022-02-03 19:17:20|2274.29|2272.79|2274.29|2272.79|2274.77|2273.27|2274.29|2272.79|0
1643915850000|2022-02-03 19:17:30|2274.33|2272.83|2274.51|2273.01|2274.55|2273.05|2274.33|2272.83|0
1643915860000|2022-02-03 19:17:40|2274.42|2272.92|2274.29|2272.79|2274.42|2272.92|2274.29|2272.79|0
1643915870000|2022-02-03 19:17:50|2274.33|2272.83|2274.51|2273.01|2274.55|2273.05|2274.33|2272.83|0
1643915880000|2022-02-03 19:18:00|2274.49|2272.99|2274.29|2272.79|2274.51|2273.01|2274.22|2272.72|0
1643915890000|2022-02-03 19:18:10|2274.48|2272.98|2274.48|2272.98|2274.66|2273.16|2274.38|2272.88|0
1643915900000|2022-02-03 19:18:20|2274.38|2272.88|2274.03|2272.53|2274.48|2272.98|2273.96|2272.46|0
1643915910000|2022-02-03 19:18:30|2274.12|2272.62|2273.99|2272.49|2274.14|2272.64|2273.74|2272.24|0
1643915920000|2022-02-03 19:18:40|2274.01|2272.51|2273.7|2272.2|2274.2|2272.7|2273.7|2272.2|0
1643915930000|2022-02-03 19:18:50|2273.79|2272.29|2273.83|2272.33|2273.92|2272.42|2273.66|2272.16|0
1643915940000|2022-02-03 19:19:00|2273.92|2272.42|2273.66|2272.16|2273.99|2272.49|2273.66|2272.16|0
1643915950000|2022-02-03 19:19:10|2273.75|2272.25|2273.68|2272.18|2273.79|2272.29|2273.62|2272.12|0
1643915960000|2022-02-03 19:19:20|2273.7|2272.2|2273.92|2272.42|2273.96|2272.46|2273.7|2272.2|0
1643915970000|2022-02-03 19:19:30|2273.96|2272.46|2273.96|2272.46|2274.22|2272.72|2273.96|2272.46|0
1643915980000|2022-02-03 19:19:40|2273.99|2272.49|2273.99|2272.49|2274.22|2272.72|2273.96|2272.46|0
1643915990000|2022-02-03 19:19:50|2274.09|2272.59|2274.09|2272.59|2274.22|2272.72|2273.99|2272.49|0
1643916000000|2022-02-03 19:20:00|2274.18|2272.68|2273.88|2272.38|2274.18|2272.68|2273.77|2272.27|0
1643916010000|2022-02-03 19:20:10|2273.9|2272.4|2273.71|2272.21|2273.92|2272.42|2273.52|2272.02|0
1643916020000|2022-02-03 19:20:20|2273.69|2272.19|2274.21|2272.71|2274.28|2272.78|2273.69|2272.19|0
1643916030000|2022-02-03 19:20:30|2274.23|2272.73|2274.28|2272.78|2274.32|2272.82|2274.23|2272.73|0
1643916040000|2022-02-03 19:20:40|2274.23|2272.73|2274.04|2272.54|2274.23|2272.73|2274.02|2272.52|0
1643916050000|2022-02-03 19:20:50|2274.06|2272.56|2274.59|2273.09|2274.74|2273.24|2274.06|2272.56|0
1643916060000|2022-02-03 19:21:00|2274.52|2273.02|2274.03|2272.53|2274.52|2273.02|2274.03|2272.53|0
1643916070000|2022-02-03 19:21:10|2274.05|2272.55|2274.2|2272.7|2274.33|2272.83|2274.03|2272.53|0
1643916080000|2022-02-03 19:21:20|2274.11|2272.61|2274.29|2272.79|2274.29|2272.79|2274.03|2272.53|0
1643916090000|2022-02-03 19:21:30|2274.33|2272.83|2274|2272.5|2274.33|2272.83|2274|2272.5|0
1643916100000|2022-02-03 19:21:40|2273.96|2272.46|2273.96|2272.46|2274|2272.5|2273.94|2272.44|0
1643916110000|2022-02-03 19:21:50|2273.92|2272.42|2273.96|2272.46|2273.96|2272.46|2273.92|2272.42|0
1643916120000|2022-02-03 19:22:00|2273.9|2272.4|2273.7|2272.2|2273.9|2272.4|2273.7|2272.2|0
1643916130000|2022-02-03 19:22:10|2273.66|2272.16|2273.66|2272.16|2273.7|2272.2|2273.44|2271.94|0
1643916140000|2022-02-03 19:22:20|2273.7|2272.2|2273.4|2271.9|2273.7|2272.2|2273.36|2271.86|0
1643916150000|2022-02-03 19:22:30|2273.44|2271.94|2273.4|2271.9|2273.44|2271.94|2273.4|2271.9|0
1643916160000|2022-02-03 19:22:40|2273.44|2271.94|2273.7|2272.2|2273.74|2272.24|2273.44|2271.94|0
1643916170000|2022-02-03 19:22:50|2273.72|2272.22|2273.62|2272.12|2273.72|2272.22|2273.62|2272.12|0
1643916180000|2022-02-03 19:23:00|2273.66|2272.16|2273.4|2271.9|2273.66|2272.16|2273.33|2271.83|0
1643916190000|2022-02-03 19:23:10|2273.36|2271.86|2273.62|2272.12|2273.66|2272.16|2273.36|2271.86|0
1643916200000|2022-02-03 19:23:20|2273.66|2272.16|2273.62|2272.12|2273.66|2272.16|2273.62|2272.12|0
1643916210000|2022-02-03 19:23:30|2273.66|2272.16|2273.92|2272.42|2273.96|2272.46|2273.66|2272.16|0
1643916220000|2022-02-03 19:23:40|2273.85|2272.35|2273.61|2272.11|2273.85|2272.35|2273.59|2272.09|0
1643916230000|2022-02-03 19:23:50|2273.59|2272.09|2273.38|2271.88|2273.61|2272.11|2273.33|2271.83|0
1643916240000|2022-02-03 19:24:00|2273.36|2271.86|2273.72|2272.22|2273.81|2272.31|2273.29|2271.79|0
1643916250000|2022-02-03 19:24:10|2273.81|2272.31|2273.83|2272.33|2273.85|2272.35|2273.55|2272.05|0
1643916260000|2022-02-03 19:24:20|2273.85|2272.35|2273.85|2272.35|2274.1|2272.6|2273.81|2272.31|0
1643916270000|2022-02-03 19:24:30|2273.83|2272.33|2273.85|2272.35|2273.88|2272.38|2273.61|2272.11|0
1643916280000|2022-02-03 19:24:40|2273.81|2272.31|2273.81|2272.31|2273.81|2272.31|2273.77|2272.27|0
1643916290000|2022-02-03 19:24:50|2273.85|2272.35|2273.81|2272.31|2274.01|2272.51|2273.77|2272.27|0
1643916300000|2022-02-03 19:25:00|2273.77|2272.27|2273.9|2272.4|2273.99|2272.49|2273.75|2272.25|0
1643916310000|2022-02-03 19:25:10|2273.99|2272.49|2274.03|2272.53|2274.07|2272.57|2273.77|2272.27|0
1643916320000|2022-02-03 19:25:20|2274.07|2272.57|2273.55|2272.05|2274.1|2272.6|2273.55|2272.05|0
1643916330000|2022-02-03 19:25:30|2273.51|2272.01|2273.29|2271.79|2273.51|2272.01|2273.21|2271.71|0
1643916340000|2022-02-03 19:25:40|2273.33|2271.83|2273.81|2272.31|2273.81|2272.31|2273.33|2271.83|0
1643916350000|2022-02-03 19:25:50|2273.77|2272.27|2273.34|2271.84|2273.85|2272.35|2273.21|2271.71|0
1643916360000|2022-02-03 19:26:00|2273.36|2271.86|2273.27|2271.77|2273.51|2272.01|2273.25|2271.75|0
1643916370000|2022-02-03 19:26:10|2273.29|2271.79|2272.95|2271.45|2273.29|2271.79|2272.95|2271.45|0
1643916380000|2022-02-03 19:26:20|2272.99|2271.49|2272.95|2271.45|2272.99|2271.49|2272.66|2271.16|0
1643916390000|2022-02-03 19:26:30|2272.99|2271.49|2273.21|2271.71|2273.25|2271.75|2272.95|2271.45|0
1643916400000|2022-02-03 19:26:40|2273.12|2271.62|2272.73|2271.23|2273.23|2271.73|2272.73|2271.23|0
1643916410000|2022-02-03 19:26:50|2272.82|2271.32|2272.7|2271.2|2273.03|2271.53|2272.7|2271.2|0
1643916420000|2022-02-03 19:27:00|2272.68|2271.18|2272.82|2271.32|2272.82|2271.32|2272.45|2270.95|0
1643916430000|2022-02-03 19:27:10|2272.91|2271.41|2272.74|2271.24|2273|2271.5|2272.7|2271.2|0
1643916440000|2022-02-03 19:27:20|2272.78|2271.28|2272.96|2271.46|2272.96|2271.46|2272.72|2271.22|0
1643916450000|2022-02-03 19:27:30|2272.93|2271.43|2272.93|2271.43|2272.96|2271.46|2272.74|2271.24|0
1643916460000|2022-02-03 19:27:40|2272.87|2271.37|2272.41|2270.91|2272.87|2271.37|2272.37|2270.87|0
1643916470000|2022-02-03 19:27:50|2272.5|2271|2272.46|2270.96|2272.63|2271.13|2272.37|2270.87|0
1643916480000|2022-02-03 19:28:00|2272.48|2270.98|2272.63|2271.13|2272.67|2271.17|2272.39|2270.89|0
1643916490000|2022-02-03 19:28:10|2272.59|2271.09|2272.07|2270.57|2272.59|2271.09|2272.03|2270.53|0
1643916500000|2022-02-03 19:28:20|2272.03|2270.53|2271.22|2269.72|2272.16|2270.66|2271.18|2269.68|0
1643916510000|2022-02-03 19:28:30|2271.18|2269.68|2270.81|2269.31|2271.44|2269.94|2270.79|2269.29|0
1643916520000|2022-02-03 19:28:40|2270.77|2269.27|2270.81|2269.31|2270.85|2269.35|2270.55|2269.05|0
1643916530000|2022-02-03 19:28:50|2270.77|2269.27|2271.4|2269.9|2271.4|2269.9|2270.77|2269.27|0
1643916540000|2022-02-03 19:29:00|2271.36|2269.86|2271.09|2269.59|2271.48|2269.98|2271.09|2269.59|0
1643916550000|2022-02-03 19:29:10|2271.01|2269.51|2270.85|2269.35|2271.18|2269.68|2270.81|2269.31|0
1643916560000|2022-02-03 19:29:20|2270.94|2269.44|2271.11|2269.61|2271.11|2269.61|2270.9|2269.4|0
1643916570000|2022-02-03 19:29:30|2271.14|2269.64|2271.4|2269.9|2271.4|2269.9|2271.14|2269.64|0
1643916580000|2022-02-03 19:29:40|2271.44|2269.94|2271.53|2270.03|2271.57|2270.07|2271.36|2269.86|0
1643916590000|2022-02-03 19:29:50|2271.62|2270.12|2271.7|2270.2|2271.96|2270.46|2271.53|2270.03|0
1643916600000|2022-02-03 19:30:00|2271.68|2270.18|2270.9|2269.4|2271.83|2270.33|2270.9|2269.4|0
1643916610000|2022-02-03 19:30:10|2270.81|2269.31|2270.16|2268.66|2270.9|2269.4|2269.83|2268.33|0
1643916620000|2022-02-03 19:30:20|2270.2|2268.7|2270.13|2268.63|2270.5|2269|2270.13|2268.63|0
1643916630000|2022-02-03 19:30:30|2270.03|2268.53|2269.87|2268.37|2270.03|2268.53|2269.83|2268.33|0
1643916640000|2022-02-03 19:30:40|2269.83|2268.33|2269.83|2268.33|2269.87|2268.37|2269.83|2268.33|0
1643916650000|2022-02-03 19:30:50|2269.98|2268.48|2269.9|2268.4|2270.16|2268.66|2269.9|2268.4|0
1643916660000|2022-02-03 19:31:00|2269.94|2268.44|2270.42|2268.92|2270.46|2268.96|2269.94|2268.44|0
1643916670000|2022-02-03 19:31:10|2270.33|2268.83|2270.24|2268.74|2270.42|2268.92|2270.11|2268.61|0
1643916680000|2022-02-03 19:31:20|2270.26|2268.76|2269.72|2268.22|2270.26|2268.76|2269.68|2268.18|0
1643916690000|2022-02-03 19:31:30|2269.68|2268.18|2269.72|2268.22|2269.85|2268.35|2269.68|2268.18|0
1643916700000|2022-02-03 19:31:40|2269.76|2268.26|2269.94|2268.44|2269.98|2268.48|2269.68|2268.18|0
1643916710000|2022-02-03 19:31:50|2269.98|2268.48|2270.5|2269|2270.54|2269.04|2269.98|2268.48|0
1643916720000|2022-02-03 19:32:00|2270.46|2268.96|2270.61|2269.11|2270.74|2269.24|2270.28|2268.78|0
1643916730000|2022-02-03 19:32:10|2270.65|2269.15|2270.7|2269.2|2270.87|2269.37|2270.54|2269.04|0
1643916740000|2022-02-03 19:32:20|2270.74|2269.24|2270.28|2268.78|2270.83|2269.33|2270.28|2268.78|0
1643916750000|2022-02-03 19:32:30|2270.24|2268.74|2270.02|2268.52|2270.24|2268.74|2269.98|2268.48|0
1643916760000|2022-02-03 19:32:40|2270.11|2268.61|2269.99|2268.49|2270.11|2268.61|2269.94|2268.44|0
1643916770000|2022-02-03 19:32:50|2269.97|2268.47|2269.95|2268.45|2270.21|2268.71|2269.95|2268.45|0
1643916780000|2022-02-03 19:33:00|2269.93|2268.43|2270.43|2268.93|2270.47|2268.97|2269.91|2268.41|0
1643916790000|2022-02-03 19:33:10|2270.34|2268.84|2271.32|2269.82|2271.36|2269.86|2270.34|2268.84|0
1643916800000|2022-02-03 19:33:20|2271.34|2269.84|2271.03|2269.53|2271.53|2270.03|2271.03|2269.53|0
1643916810000|2022-02-03 19:33:30|2270.99|2269.49|2271.03|2269.53|2271.03|2269.53|2270.99|2269.49|0
1643916820000|2022-02-03 19:33:40|2271.1|2269.6|2271.07|2269.57|2271.29|2269.79|2271.01|2269.51|0
1643916830000|2022-02-03 19:33:50|2271.03|2269.53|2270.95|2269.45|2271.12|2269.62|2270.95|2269.45|0
1643916840000|2022-02-03 19:34:00|2270.77|2269.27|2270.73|2269.23|2271.01|2269.51|2270.73|2269.23|0
1643916850000|2022-02-03 19:34:10|2270.69|2269.19|2270.73|2269.23|2270.86|2269.36|2270.56|2269.06|0
1643916860000|2022-02-03 19:34:20|2270.69|2269.19|2270.71|2269.21|2270.99|2269.49|2270.69|2269.19|0
1643916870000|2022-02-03 19:34:30|2270.62|2269.12|2270.99|2269.49|2270.99|2269.49|2270.56|2269.06|0
1643916880000|2022-02-03 19:34:40|2270.9|2269.4|2270.95|2269.45|2271.03|2269.53|2270.73|2269.23|0
1643916890000|2022-02-03 19:34:50|2270.86|2269.36|2271.16|2269.66|2271.29|2269.79|2270.82|2269.32|0
1643916900000|2022-02-03 19:35:00|2271.25|2269.75|2271.88|2270.38|2271.92|2270.42|2271.05|2269.55|0
1643916910000|2022-02-03 19:35:10|2271.84|2270.34|2271.42|2269.92|2271.88|2270.38|2271.29|2269.79|0
1643916920000|2022-02-03 19:35:20|2271.51|2270.01|2270.99|2269.49|2271.55|2270.05|2270.86|2269.36|0
1643916930000|2022-02-03 19:35:30|2270.95|2269.45|2270.73|2269.23|2270.99|2269.49|2270.69|2269.19|0
1643916940000|2022-02-03 19:35:40|2270.69|2269.19|2270.73|2269.23|2270.77|2269.27|2270.56|2269.06|0
1643916950000|2022-02-03 19:35:50|2270.69|2269.19|2270.6|2269.1|2270.69|2269.19|2270.43|2268.93|0
1643916960000|2022-02-03 19:36:00|2270.58|2269.08|2270.36|2268.86|2270.67|2269.17|2270.17|2268.67|0
1643916970000|2022-02-03 19:36:10|2270.27|2268.77|2270.17|2268.67|2270.3|2268.8|2270.01|2268.51|0
1643916980000|2022-02-03 19:36:20|2270.14|2268.64|2270.01|2268.51|2270.17|2268.67|2269.88|2268.38|0
1643916990000|2022-02-03 19:36:30|2269.91|2268.41|2269.88|2268.38|2269.97|2268.47|2269.79|2268.29|0
1643917000000|2022-02-03 19:36:40|2269.69|2268.19|2268.59|2267.09|2269.69|2268.19|2268.47|2266.97|0
1643917010000|2022-02-03 19:36:50|2268.63|2267.13|2268.79|2267.29|2268.88|2267.38|2268.5|2267|0
1643917020000|2022-02-03 19:37:00|2268.8|2267.3|2268.19|2266.69|2268.84|2267.34|2268.16|2266.66|0
1643917030000|2022-02-03 19:37:10|2268.29|2266.79|2268.22|2266.72|2268.29|2266.79|2268.03|2266.53|0
1643917040000|2022-02-03 19:37:20|2268.13|2266.63|2268.22|2266.72|2268.26|2266.76|2268.09|2266.59|0
1643917050000|2022-02-03 19:37:30|2268.26|2266.76|2268.27|2266.77|2268.3|2266.8|2268|2266.5|0
1643917060000|2022-02-03 19:37:40|2268.3|2266.8|2268.64|2267.14|2268.77|2267.27|2268.3|2266.8|0
1643917070000|2022-02-03 19:37:50|2268.68|2267.18|2269.23|2267.73|2269.23|2267.73|2268.62|2267.12|0
1643917080000|2022-02-03 19:38:00|2269.2|2267.7|2269.53|2268.03|2269.75|2268.25|2269.2|2267.7|0
1643917090000|2022-02-03 19:38:10|2269.57|2268.07|2269.27|2267.77|2269.57|2268.07|2269.27|2267.77|0
1643917100000|2022-02-03 19:38:20|2269.25|2267.75|2269.53|2268.03|2269.57|2268.07|2269.25|2267.75|0
1643917110000|2022-02-03 19:38:30|2269.44|2267.94|2269.39|2267.89|2269.44|2267.94|2269.31|2267.81|0
1643917120000|2022-02-03 19:38:40|2269.49|2267.99|2269.39|2267.89|2269.62|2268.12|2269.36|2267.86|0
1643917130000|2022-02-03 19:38:50|2269.36|2267.86|2269.1|2267.6|2269.36|2267.86|2269.1|2267.6|0
1643917140000|2022-02-03 19:39:00|2269.19|2267.69|2269|2267.5|2269.19|2267.69|2268.98|2267.48|0
1643917150000|2022-02-03 19:39:10|2268.98|2267.48|2268.69|2267.19|2268.98|2267.48|2268.69|2267.19|0
1643917160000|2022-02-03 19:39:20|2268.65|2267.15|2268.43|2266.93|2268.69|2267.19|2268.39|2266.89|0
1643917170000|2022-02-03 19:39:30|2268.45|2266.95|2268.37|2266.87|2268.65|2267.15|2268.35|2266.85|0
1643917180000|2022-02-03 19:39:40|2268.35|2266.85|2268.05|2266.55|2268.39|2266.89|2268.02|2266.52|0
1643917190000|2022-02-03 19:39:50|2268.09|2266.59|2268.22|2266.72|2268.35|2266.85|2268.05|2266.55|0
1643917200000|2022-02-03 19:40:00|2268.2|2266.7|2267.68|2266.18|2268.2|2266.7|2267.5|2266|0
1643917210000|2022-02-03 19:40:10|2267.59|2266.09|2267.42|2265.92|2267.64|2266.14|2267.26|2265.76|0
1643917220000|2022-02-03 19:40:20|2267.5|2266|2267.42|2265.92|2267.76|2266.26|2267.42|2265.92|0
1643917230000|2022-02-03 19:40:30|2267.33|2265.83|2267.46|2265.96|2267.46|2265.96|2267.18|2265.68|0
1643917240000|2022-02-03 19:40:40|2267.42|2265.92|2267.72|2266.22|2267.98|2266.48|2267.42|2265.92|0
1643917250000|2022-02-03 19:40:50|2267.76|2266.26|2267.68|2266.18|2267.76|2266.26|2267.64|2266.14|0
1643917260000|2022-02-03 19:41:00|2267.72|2266.22|2267.69|2266.19|2267.99|2266.49|2267.65|2266.15|0
1643917270000|2022-02-03 19:41:10|2267.65|2266.15|2267.43|2265.93|2267.73|2266.23|2267.43|2265.93|0
1643917280000|2022-02-03 19:41:20|2267.47|2265.97|2267.39|2265.89|2267.51|2266.01|2267.39|2265.89|0
1643917290000|2022-02-03 19:41:30|2267.21|2265.71|2267.17|2265.67|2267.43|2265.93|2267.17|2265.67|0
1643917300000|2022-02-03 19:41:40|2267.21|2265.71|2266.9|2265.4|2267.23|2265.73|2266.9|2265.4|0
1643917310000|2022-02-03 19:41:50|2266.97|2265.47|2267.23|2265.73|2267.33|2265.83|2266.97|2265.47|0
1643917320000|2022-02-03 19:42:00|2267.16|2265.66|2267.2|2265.7|2267.23|2265.73|2267.16|2265.66|0
1643917330000|2022-02-03 19:42:10|2267.16|2265.66|2266.86|2265.36|2267.16|2265.66|2266.64|2265.14|0
1643917340000|2022-02-03 19:42:20|2266.9|2265.4|2267.16|2265.66|2267.23|2265.73|2266.9|2265.4|0
1643917350000|2022-02-03 19:42:30|2267.2|2265.7|2267.01|2265.51|2267.27|2265.77|2266.86|2265.36|0
1643917360000|2022-02-03 19:42:40|2266.97|2265.47|2267.23|2265.73|2267.27|2265.77|2266.97|2265.47|0
1643917370000|2022-02-03 19:42:50|2267.25|2265.75|2267.52|2266.02|2267.56|2266.06|2267.23|2265.73|0
1643917380000|2022-02-03 19:43:00|2267.54|2266.04|2267.19|2265.69|2267.54|2266.04|2266.97|2265.47|0
1643917390000|2022-02-03 19:43:10|2267.15|2265.65|2266.93|2265.43|2267.15|2265.65|2266.76|2265.26|0
1643917400000|2022-02-03 19:43:20|2266.89|2265.39|2266.97|2265.47|2266.97|2265.47|2266.63|2265.13|0
1643917410000|2022-02-03 19:43:30|2267.01|2265.51|2267.01|2265.51|2267.23|2265.73|2266.97|2265.47|0
1643917420000|2022-02-03 19:43:40|2266.97|2265.47|2266.75|2265.25|2266.97|2265.47|2266.67|2265.17|0
1643917430000|2022-02-03 19:43:50|2266.93|2265.43|2266.21|2264.71|2266.93|2265.43|2266.04|2264.54|0
1643917440000|2022-02-03 19:44:00|2266.3|2264.8|2266.07|2264.57|2266.36|2264.86|2266.07|2264.57|0
1643917450000|2022-02-03 19:44:10|2266.11|2264.61|2265.81|2264.31|2266.11|2264.61|2265.6|2264.1|0
1643917460000|2022-02-03 19:44:20|2265.83|2264.33|2265.83|2264.33|2266.05|2264.55|2265.81|2264.31|0
1643917470000|2022-02-03 19:44:30|2265.79|2264.29|2265.49|2263.99|2265.79|2264.29|2265.49|2263.99|0
1643917480000|2022-02-03 19:44:40|2265.53|2264.03|2265.52|2264.02|2265.57|2264.07|2265.26|2263.76|0
1643917490000|2022-02-03 19:44:50|2265.54|2264.04|2265.52|2264.02|2265.56|2264.06|2265.52|2264.02|0
1643917500000|2022-02-03 19:45:00|2265.54|2264.04|2265.82|2264.32|2265.95|2264.45|2265.3|2263.8|0
1643917510000|2022-02-03 19:45:10|2265.78|2264.28|2265.61|2264.11|2265.78|2264.28|2265.52|2264.02|0
1643917520000|2022-02-03 19:45:20|2265.63|2264.13|2265.46|2263.96|2265.74|2264.24|2265.35|2263.85|0
1643917530000|2022-02-03 19:45:30|2265.45|2263.95|2265.19|2263.69|2265.45|2263.95|2265.06|2263.56|0
1643917540000|2022-02-03 19:45:40|2265.22|2263.72|2265.19|2263.69|2265.22|2263.72|2265.11|2263.61|0
1643917550000|2022-02-03 19:45:50|2265.22|2263.72|2265.45|2263.95|2265.48|2263.98|2265.15|2263.65|0
1643917560000|2022-02-03 19:46:00|2265.41|2263.91|2265.2|2263.7|2265.41|2263.91|2264.91|2263.41|0
1643917570000|2022-02-03 19:46:10|2265.23|2263.73|2265.2|2263.7|2265.27|2263.77|2265.16|2263.66|0
1643917580000|2022-02-03 19:46:20|2265.21|2263.71|2265.09|2263.59|2265.21|2263.71|2265.09|2263.59|0
1643917590000|2022-02-03 19:46:30|2265.13|2263.63|2265.38|2263.88|2265.38|2263.88|2265.09|2263.59|0
1643917600000|2022-02-03 19:46:40|2265.34|2263.84|2265.3|2263.8|2265.38|2263.88|2265.3|2263.8|0
1643917610000|2022-02-03 19:46:50|2265.32|2263.82|2265.3|2263.8|2265.32|2263.82|2265.08|2263.58|0
1643917620000|2022-02-03 19:47:00|2265.32|2263.82|2266.19|2264.69|2266.23|2264.73|2265.17|2263.67|0
1643917630000|2022-02-03 19:47:10|2266.15|2264.65|2266.06|2264.56|2266.53|2265.03|2265.97|2264.47|0
1643917640000|2022-02-03 19:47:20|2266.02|2264.52|2265.82|2264.32|2266.06|2264.56|2265.58|2264.08|0
1643917650000|2022-02-03 19:47:30|2265.84|2264.34|2265.72|2264.22|2265.84|2264.34|2265.72|2264.22|0
1643917660000|2022-02-03 19:47:40|2265.76|2264.26|2266.39|2264.89|2266.62|2265.12|2265.76|2264.26|0
1643917670000|2022-02-03 19:47:50|2266.43|2264.93|2266.14|2264.64|2266.43|2264.93|2266.14|2264.64|0
1643917680000|2022-02-03 19:48:00|2266.17|2264.67|2266.35|2264.85|2266.38|2264.88|2266.09|2264.59|0
1643917690000|2022-02-03 19:48:10|2266.31|2264.81|2265.96|2264.46|2266.31|2264.81|2265.79|2264.29|0
1643917700000|2022-02-03 19:48:20|2265.87|2264.37|2266.25|2264.75|2266.38|2264.88|2265.87|2264.37|0
1643917710000|2022-02-03 19:48:30|2266.16|2264.66|2266.42|2264.92|2266.68|2265.18|2266.14|2264.64|0
1643917720000|2022-02-03 19:48:40|2266.4|2264.9|2266.68|2265.18|2266.72|2265.22|2266.38|2264.88|0
1643917730000|2022-02-03 19:48:50|2266.64|2265.14|2266.2|2264.7|2266.64|2265.14|2266.16|2264.66|0
1643917740000|2022-02-03 19:49:00|2266.22|2264.72|2265.9|2264.4|2266.42|2264.92|2265.9|2264.4|0
1643917750000|2022-02-03 19:49:10|2265.94|2264.44|2265.9|2264.4|2266.13|2264.63|2265.83|2264.33|0
1643917760000|2022-02-03 19:49:20|2265.88|2264.38|2266.04|2264.54|2266.24|2264.74|2265.86|2264.36|0
1643917770000|2022-02-03 19:49:30|2265.86|2264.36|2265.78|2264.28|2266.06|2264.56|2265.78|2264.28|0
1643917780000|2022-02-03 19:49:40|2265.76|2264.26|2266.08|2264.58|2266.08|2264.58|2265.35|2263.85|0
1643917790000|2022-02-03 19:49:50|2266.12|2264.62|2265.74|2264.24|2266.3|2264.8|2265.61|2264.11|0
1643917800000|2022-02-03 19:50:00|2265.72|2264.22|2265.78|2264.28|2266.3|2264.8|2265.7|2264.2|0
1643917810000|2022-02-03 19:50:10|2265.82|2264.32|2265.95|2264.45|2266.12|2264.62|2265.82|2264.32|0
1643917820000|2022-02-03 19:50:20|2266.04|2264.54|2265.65|2264.15|2266.04|2264.54|2265.52|2264.02|0
1643917830000|2022-02-03 19:50:30|2265.69|2264.19|2265.52|2264.02|2265.78|2264.28|2265.52|2264.02|0
1643917840000|2022-02-03 19:50:40|2265.61|2264.11|2265.52|2264.02|2265.65|2264.15|2265.3|2263.8|0
1643917850000|2022-02-03 19:50:50|2265.48|2263.98|2265.15|2263.65|2265.48|2263.98|2265.15|2263.65|0
1643917860000|2022-02-03 19:51:00|2265.24|2263.74|2265.38|2263.88|2265.6|2264.1|2265.24|2263.74|0
1643917870000|2022-02-03 19:51:10|2265.34|2263.84|2265.34|2263.84|2265.41|2263.91|2265.08|2263.58|0
1643917880000|2022-02-03 19:51:20|2265.32|2263.82|2265.5|2264|2265.63|2264.13|2265.32|2263.82|0
1643917890000|2022-02-03 19:51:30|2265.6|2264.1|2265.71|2264.21|2265.97|2264.47|2265.52|2264.02|0
1643917900000|2022-02-03 19:51:40|2265.67|2264.17|2265.21|2263.71|2265.84|2264.34|2265.08|2263.58|0
1643917910000|2022-02-03 19:51:50|2265.3|2263.8|2265.34|2263.84|2265.34|2263.84|2265.21|2263.71|0
1643917920000|2022-02-03 19:52:00|2265.25|2263.75|2265.04|2263.54|2265.25|2263.75|2265|2263.5|0
1643917930000|2022-02-03 19:52:10|2265.08|2263.58|2265.41|2263.91|2265.41|2263.91|2265.06|2263.56|0
1643917940000|2022-02-03 19:52:20|2265.45|2263.95|2265.91|2264.41|2265.95|2264.45|2265.45|2263.95|0
1643917950000|2022-02-03 19:52:30|2265.93|2264.43|2265.62|2264.12|2265.95|2264.45|2265.62|2264.12|0
1643917960000|2022-02-03 19:52:40|2265.65|2264.15|2265.88|2264.38|2265.95|2264.45|2265.62|2264.12|0
1643917970000|2022-02-03 19:52:50|2265.89|2264.39|2266.01|2264.51|2266.17|2264.67|2265.88|2264.38|0
1643917980000|2022-02-03 19:53:00|2265.91|2264.41|2265.63|2264.13|2265.95|2264.45|2265.59|2264.09|0
1643917990000|2022-02-03 19:53:10|2265.65|2264.15|2265.85|2264.35|2265.89|2264.39|2265.63|2264.13|0
1643918000000|2022-02-03 19:53:20|2265.89|2264.39|2265.76|2264.26|2265.9|2264.4|2265.66|2264.16|0
1643918010000|2022-02-03 19:53:30|2265.79|2264.29|2265.92|2264.42|2265.96|2264.46|2265.79|2264.29|0
1643918020000|2022-02-03 19:53:40|2265.89|2264.39|2266.2|2264.7|2266.31|2264.81|2265.89|2264.39|0
1643918030000|2022-02-03 19:53:50|2266.18|2264.68|2266.31|2264.81|2266.4|2264.9|2266.18|2264.68|0
1643918040000|2022-02-03 19:54:00|2266.27|2264.77|2266.18|2264.68|2266.4|2264.9|2266.11|2264.61|0
1643918050000|2022-02-03 19:54:10|2266.27|2264.77|2266.4|2264.9|2266.4|2264.9|2266.15|2264.65|0
1643918060000|2022-02-03 19:54:20|2266.39|2264.89|2266.15|2264.65|2266.4|2264.9|2266.11|2264.61|0
1643918070000|2022-02-03 19:54:30|2266.11|2264.61|2266.02|2264.52|2266.15|2264.65|2265.85|2264.35|0
1643918080000|2022-02-03 19:54:40|2266.11|2264.61|2265.85|2264.35|2266.18|2264.68|2265.85|2264.35|0
1643918090000|2022-02-03 19:54:50|2265.81|2264.31|2266.11|2264.61|2266.18|2264.68|2265.63|2264.13|0
1643918100000|2022-02-03 19:55:00|2266.02|2264.52|2265.89|2264.39|2266.09|2264.59|2265.85|2264.35|0
1643918110000|2022-02-03 19:55:10|2265.92|2264.42|2266.48|2264.98|2266.52|2265.02|2265.92|2264.42|0
1643918120000|2022-02-03 19:55:20|2266.52|2265.02|2266.78|2265.28|2266.85|2265.35|2266.5|2265|0
1643918130000|2022-02-03 19:55:30|2266.81|2265.31|2267.65|2266.15|2267.69|2266.19|2266.78|2265.28|0
1643918140000|2022-02-03 19:55:40|2267.47|2265.97|2267.39|2265.89|2267.69|2266.19|2267.35|2265.85|0
1643918150000|2022-02-03 19:55:50|2267.35|2265.85|2267.19|2265.69|2267.39|2265.89|2267.09|2265.59|0
1643918160000|2022-02-03 19:56:00|2267.15|2265.65|2266.76|2265.26|2267.15|2265.65|2266.72|2265.22|0
1643918170000|2022-02-03 19:56:10|2266.78|2265.28|2267.3|2265.8|2267.3|2265.8|2266.72|2265.22|0
1643918180000|2022-02-03 19:56:20|2267.35|2265.85|2267.32|2265.82|2267.57|2266.07|2267.28|2265.78|0
1643918190000|2022-02-03 19:56:30|2267.3|2265.8|2267.32|2265.82|2267.32|2265.82|2267.02|2265.52|0
1643918200000|2022-02-03 19:56:40|2267.28|2265.78|2267.06|2265.56|2267.28|2265.78|2267.02|2265.52|0
1643918210000|2022-02-03 19:56:50|2267.02|2265.52|2267.26|2265.76|2267.28|2265.78|2267.02|2265.52|0
1643918220000|2022-02-03 19:57:00|2267.28|2265.78|2267.28|2265.78|2267.28|2265.78|2267.02|2265.52|0
1643918230000|2022-02-03 19:57:10|2267.32|2265.82|2267.57|2266.07|2267.57|2266.07|2267.28|2265.78|0
1643918240000|2022-02-03 19:57:20|2267.54|2266.04|2267.76|2266.26|2267.83|2266.33|2267.54|2266.04|0
1643918250000|2022-02-03 19:57:30|2267.8|2266.3|2267.37|2265.87|2267.8|2266.3|2267.28|2265.78|0
1643918260000|2022-02-03 19:57:40|2267.41|2265.91|2267.54|2266.04|2267.54|2266.04|2267.28|2265.78|0
1643918270000|2022-02-03 19:57:50|2267.5|2266|2267.76|2266.26|2267.8|2266.3|2267.5|2266|0
1643918280000|2022-02-03 19:58:00|2267.8|2266.3|2267.76|2266.26|2268.09|2266.59|2267.76|2266.26|0
1643918290000|2022-02-03 19:58:10|2267.72|2266.22|2267.8|2266.3|2267.8|2266.3|2267.72|2266.22|0
1643918300000|2022-02-03 19:58:20|2267.76|2266.26|2267.8|2266.3|2267.89|2266.39|2267.76|2266.26|0
1643918310000|2022-02-03 19:58:30|2267.83|2266.33|2268.02|2266.52|2268.06|2266.56|2267.83|2266.33|0
1643918320000|2022-02-03 19:58:40|2268.06|2266.56|2267.72|2266.22|2268.06|2266.56|2267.68|2266.18|0
1643918330000|2022-02-03 19:58:50|2267.74|2266.24|2267.76|2266.26|2268.02|2266.52|2267.72|2266.22|0
1643918340000|2022-02-03 19:59:00|2267.8|2266.3|2267.5|2266|2267.8|2266.3|2267.46|2265.96|0
1643918350000|2022-02-03 19:59:10|2267.54|2266.04|2267.33|2265.83|2267.63|2266.13|2267.24|2265.74|0
1643918360000|2022-02-03 19:59:20|2267.24|2265.74|2267.2|2265.7|2267.48|2265.98|2267.2|2265.7|0
1643918370000|2022-02-03 19:59:30|2267.22|2265.72|2267.44|2265.94|2267.5|2266|2267.2|2265.7|0
1643918380000|2022-02-03 19:59:40|2267.42|2265.92|2267.11|2265.61|2267.42|2265.92|2267.11|2265.61|0
1643918390000|2022-02-03 19:59:50|2267.07|2265.57|2267.11|2265.61|2267.28|2265.78|2266.98|2265.48|0
1643918400000|2022-02-03 20:00:00|2267.2|2265.7|2268.17|2266.67|2268.17|2266.67|2267.07|2265.57|0
1643918410000|2022-02-03 20:00:10|2268.21|2266.71|2267.83|2266.33|2268.43|2266.93|2267.7|2266.2|0
1643918420000|2022-02-03 20:00:20|2267.74|2266.24|2268|2266.5|2268.17|2266.67|2267.7|2266.2|0
1643918430000|2022-02-03 20:00:30|2268.09|2266.59|2267.24|2265.74|2268.13|2266.63|2267.06|2265.56|0
1643918440000|2022-02-03 20:00:40|2267.26|2265.76|2266.87|2265.37|2267.26|2265.76|2266.65|2265.15|0
1643918450000|2022-02-03 20:00:50|2266.91|2265.41|2266.65|2265.15|2266.91|2265.41|2266.57|2265.07|0
1643918460000|2022-02-03 20:01:00|2266.74|2265.24|2266.65|2265.15|2266.91|2265.41|2266.65|2265.15|0
1643918470000|2022-02-03 20:01:10|2266.61|2265.11|2266.61|2265.11|2266.87|2265.37|2266.61|2265.11|0
1643918480000|2022-02-03 20:01:20|2266.65|2265.15|2266.7|2265.2|2266.83|2265.33|2266.53|2265.03|0
1643918490000|2022-02-03 20:01:30|2266.61|2265.11|2267.13|2265.63|2267.33|2265.83|2266.61|2265.11|0
1643918500000|2022-02-03 20:01:40|2267.16|2265.66|2266.91|2265.41|2267.2|2265.7|2266.76|2265.26|0
1643918510000|2022-02-03 20:01:50|2266.87|2265.37|2266.91|2265.41|2267.16|2265.66|2266.72|2265.22|0
1643918520000|2022-02-03 20:02:00|2266.87|2265.37|2267.16|2265.66|2267.2|2265.7|2266.83|2265.33|0
1643918530000|2022-02-03 20:02:10|2267.18|2265.68|2266.74|2265.24|2267.18|2265.68|2266.74|2265.24|0
1643918540000|2022-02-03 20:02:20|2266.65|2265.15|2266.44|2264.94|2266.87|2265.37|2266.44|2264.94|0
1643918550000|2022-02-03 20:02:30|2266.46|2264.96|2266.57|2265.07|2266.61|2265.11|2266.37|2264.87|0
1643918560000|2022-02-03 20:02:40|2266.55|2265.05|2266.7|2265.2|2266.79|2265.29|2266.53|2265.03|0
1643918570000|2022-02-03 20:02:50|2266.79|2265.29|2266.27|2264.77|2266.83|2265.33|2266.27|2264.77|0
1643918580000|2022-02-03 20:03:00|2266.2|2264.7|2265.9|2264.4|2266.2|2264.7|2265.51|2264.01|0
1643918590000|2022-02-03 20:03:10|2265.94|2264.44|2265.73|2264.23|2266.2|2264.7|2265.7|2264.2|0
1643918600000|2022-02-03 20:03:20|2265.7|2264.2|2265.61|2264.11|2265.7|2264.2|2265.29|2263.79|0
1643918610000|2022-02-03 20:03:30|2265.63|2264.13|2265.73|2264.23|2265.73|2264.23|2265.47|2263.97|0
1643918620000|2022-02-03 20:03:40|2265.82|2264.32|2265.3|2263.8|2265.82|2264.32|2265|2263.5|0
1643918630000|2022-02-03 20:03:50|2265.28|2263.78|2265.3|2263.8|2265.56|2264.06|2265.26|2263.76|0
1643918640000|2022-02-03 20:04:00|2265.34|2263.84|2265.85|2264.35|2265.89|2264.39|2265.34|2263.84|0
1643918650000|2022-02-03 20:04:10|2265.82|2264.32|2265.48|2263.98|2265.82|2264.32|2265.44|2263.94|0
1643918660000|2022-02-03 20:04:20|2265.44|2263.94|2265.09|2263.59|2265.46|2263.96|2265.09|2263.59|0
1643918670000|2022-02-03 20:04:30|2265.18|2263.68|2265.22|2263.72|2265.22|2263.72|2264.89|2263.39|0
1643918680000|2022-02-03 20:04:40|2265.41|2263.91|2265.61|2264.11|2265.74|2264.24|2265.41|2263.91|0
1643918690000|2022-02-03 20:04:50|2265.7|2264.2|2265.56|2264.06|2265.78|2264.28|2265.52|2264.02|0
1643918700000|2022-02-03 20:05:00|2265.6|2264.1|2266.11|2264.61|2266.45|2264.95|2265.6|2264.1|0
1643918710000|2022-02-03 20:05:10|2266.02|2264.52|2266.04|2264.54|2266.11|2264.61|2265.78|2264.28|0
1643918720000|2022-02-03 20:05:20|2266.08|2264.58|2266.47|2264.97|2266.63|2265.13|2266.04|2264.54|0
1643918730000|2022-02-03 20:05:30|2266.48|2264.98|2266.5|2265|2266.59|2265.09|2266.34|2264.84|0
1643918740000|2022-02-03 20:05:40|2266.47|2264.97|2266.67|2265.17|2266.71|2265.21|2266.37|2264.87|0
1643918750000|2022-02-03 20:05:50|2266.71|2265.21|2266.15|2264.65|2266.75|2265.25|2266.11|2264.61|0
1643918760000|2022-02-03 20:06:00|2266.11|2264.61|2265.69|2264.19|2266.11|2264.61|2265.69|2264.19|0
1643918770000|2022-02-03 20:06:10|2265.6|2264.1|2265.85|2264.35|2266.11|2264.61|2265.56|2264.06|0
1643918780000|2022-02-03 20:06:20|2265.82|2264.32|2265.52|2264.02|2265.82|2264.32|2265.52|2264.02|0
1643918790000|2022-02-03 20:06:30|2265.56|2264.06|2265.74|2264.24|2265.74|2264.24|2265.48|2263.98|0
1643918800000|2022-02-03 20:06:40|2265.7|2264.2|2266.08|2264.58|2266.08|2264.58|2265.63|2264.13|0
1643918810000|2022-02-03 20:06:50|2266.11|2264.61|2266.11|2264.61|2266.11|2264.61|2266.08|2264.58|0
1643918820000|2022-02-03 20:07:00|2266.15|2264.65|2266.75|2265.25|2266.76|2265.26|2266.15|2264.65|0
1643918830000|2022-02-03 20:07:10|2266.78|2265.28|2267.08|2265.58|2267.12|2265.62|2266.78|2265.28|0
1643918840000|2022-02-03 20:07:20|2267.17|2265.67|2266.78|2265.28|2267.21|2265.71|2266.75|2265.25|0
1643918850000|2022-02-03 20:07:30|2266.82|2265.32|2266.51|2265.01|2267.04|2265.54|2266.51|2265.01|0
1643918860000|2022-02-03 20:07:40|2266.52|2265.02|2266.75|2265.25|2266.78|2265.28|2266.45|2264.95|0
1643918870000|2022-02-03 20:07:50|2266.78|2265.28|2266.41|2264.91|2267.01|2265.51|2266.41|2264.91|0
1643918880000|2022-02-03 20:08:00|2266.35|2264.85|2266.34|2264.84|2266.41|2264.91|2266.15|2264.65|0
1643918890000|2022-02-03 20:08:10|2266.3|2264.8|2266|2264.5|2266.3|2264.8|2266|2264.5|0
1643918900000|2022-02-03 20:08:20|2266.04|2264.54|2265.74|2264.24|2266.08|2264.58|2265.7|2264.2|0
1643918910000|2022-02-03 20:08:30|2265.7|2264.2|2265.7|2264.2|2265.96|2264.46|2265.7|2264.2|0
1643918920000|2022-02-03 20:08:40|2265.67|2264.17|2265.63|2264.13|2265.7|2264.2|2265.54|2264.04|0
1643918930000|2022-02-03 20:08:50|2265.67|2264.17|2265.83|2264.33|2265.94|2264.44|2265.63|2264.13|0
1643918940000|2022-02-03 20:09:00|2265.92|2264.42|2266.13|2264.63|2266.22|2264.72|2265.74|2264.24|0
1643918950000|2022-02-03 20:09:10|2266.22|2264.72|2266.2|2264.7|2266.24|2264.74|2265.92|2264.42|0
1643918960000|2022-02-03 20:09:20|2266.11|2264.61|2266.22|2264.72|2266.44|2264.94|2266.09|2264.59|0
1643918970000|2022-02-03 20:09:30|2266.24|2264.74|2266.2|2264.7|2266.24|2264.74|2265.96|2264.46|0
1643918980000|2022-02-03 20:09:40|2266.22|2264.72|2265.89|2264.39|2266.22|2264.72|2265.76|2264.26|0
1643918990000|2022-02-03 20:09:50|2265.91|2264.41|2265.94|2264.44|2266.18|2264.68|2265.89|2264.39|0
1643919000000|2022-02-03 20:10:00|2265.96|2264.46|2267.08|2265.58|2267.08|2265.58|2265.96|2264.46|0
1643919010000|2022-02-03 20:10:10|2267.04|2265.54|2266.7|2265.2|2267.04|2265.54|2266.48|2264.98|0
1643919020000|2022-02-03 20:10:20|2266.68|2265.18|2265.92|2264.42|2266.68|2265.18|2265.92|2264.42|0
1643919030000|2022-02-03 20:10:30|2265.96|2264.46|2265.85|2264.35|2266.18|2264.68|2265.85|2264.35|0
1643919040000|2022-02-03 20:10:40|2265.67|2264.17|2266.15|2264.65|2266.15|2264.65|2265.67|2264.17|0
1643919050000|2022-02-03 20:10:50|2266.22|2264.72|2266.61|2265.11|2266.74|2265.24|2266.22|2264.72|0
1643919060000|2022-02-03 20:11:00|2266.65|2265.15|2266.52|2265.02|2267.11|2265.61|2266.46|2264.96|0
1643919070000|2022-02-03 20:11:10|2266.54|2265.04|2266.76|2265.26|2267.09|2265.59|2266.5|2265|0
1643919080000|2022-02-03 20:11:20|2266.8|2265.3|2267.39|2265.89|2267.65|2266.15|2266.8|2265.3|0
1643919090000|2022-02-03 20:11:30|2267.3|2265.8|2267.35|2265.85|2267.43|2265.93|2267.22|2265.72|0
1643919100000|2022-02-03 20:11:40|2267.39|2265.89|2267.43|2265.93|2267.73|2266.23|2267.35|2265.85|0
1643919110000|2022-02-03 20:11:50|2267.47|2265.97|2267.61|2266.11|2267.73|2266.23|2267.47|2265.97|0
1643919120000|2022-02-03 20:12:00|2267.54|2266.04|2267.06|2265.56|2267.54|2266.04|2267.06|2265.56|0
1643919130000|2022-02-03 20:12:10|2267.09|2265.59|2267.35|2265.85|2267.43|2265.93|2267.02|2265.52|0
1643919140000|2022-02-03 20:12:20|2267.31|2265.81|2267.43|2265.93|2267.43|2265.93|2267.13|2265.63|0
1643919150000|2022-02-03 20:12:30|2267.39|2265.89|2268|2266.5|2268|2266.5|2267.39|2265.89|0
1643919160000|2022-02-03 20:12:40|2267.93|2266.43|2268.23|2266.73|2268.3|2266.8|2267.84|2266.34|0
1643919170000|2022-02-03 20:12:50|2268.13|2266.63|2267.71|2266.21|2268.26|2266.76|2267.71|2266.21|0
1643919180000|2022-02-03 20:13:00|2267.67|2266.17|2267.71|2266.21|2267.93|2266.43|2267.63|2266.13|0
1643919190000|2022-02-03 20:13:10|2267.69|2266.19|2267.59|2266.09|2267.82|2266.32|2267.59|2266.09|0
1643919200000|2022-02-03 20:13:20|2267.63|2266.13|2267.78|2266.28|2267.82|2266.32|2267.59|2266.09|0
1643919210000|2022-02-03 20:13:30|2267.8|2266.3|2267.78|2266.28|2267.82|2266.32|2267.78|2266.28|0
1643919220000|2022-02-03 20:13:40|2267.59|2266.09|2267.22|2265.72|2267.59|2266.09|2267.05|2265.55|0
1643919230000|2022-02-03 20:13:50|2267.2|2265.7|2267.48|2265.98|2267.48|2265.98|2267.18|2265.68|0
1643919240000|2022-02-03 20:14:00|2267.52|2266.02|2268.07|2266.57|2268.07|2266.57|2267.52|2266.02|0
1643919250000|2022-02-03 20:14:10|2268.04|2266.54|2268.04|2266.54|2268.09|2266.59|2267.78|2266.28|0
1643919260000|2022-02-03 20:14:20|2268|2266.5|2268.37|2266.87|2268.5|2267|2268|2266.5|0
1643919270000|2022-02-03 20:14:30|2268.35|2266.85|2268.67|2267.17|2268.67|2267.17|2268.33|2266.83|0
1643919280000|2022-02-03 20:14:40|2268.63|2267.13|2268.93|2267.43|2268.93|2267.43|2268.63|2267.13|0
1643919290000|2022-02-03 20:14:50|2268.97|2267.47|2268.81|2267.31|2268.97|2267.47|2268.56|2267.06|0
1643919300000|2022-02-03 20:15:00|2268.78|2267.28|2270.08|2268.58|2270.08|2268.58|2268.78|2267.28|0
1643919310000|2022-02-03 20:15:10|2270.12|2268.62|2269.86|2268.36|2270.15|2268.65|2269.77|2268.27|0
1643919320000|2022-02-03 20:15:20|2269.77|2268.27|2269.64|2268.14|2269.93|2268.43|2269.38|2267.88|0
1643919330000|2022-02-03 20:15:30|2269.67|2268.17|2269.38|2267.88|2269.89|2268.39|2269.38|2267.88|0
1643919340000|2022-02-03 20:15:40|2269.34|2267.84|2269.38|2267.88|2269.64|2268.14|2269.25|2267.75|0
1643919350000|2022-02-03 20:15:50|2269.34|2267.84|2269.36|2267.86|2269.57|2268.07|2268.99|2267.49|0
1643919360000|2022-02-03 20:16:00|2269.4|2267.9|2269.03|2267.53|2269.49|2267.99|2268.86|2267.36|0
1643919370000|2022-02-03 20:16:10|2269.12|2267.62|2269.12|2267.62|2269.45|2267.95|2269.08|2267.58|0
1643919380000|2022-02-03 20:16:20|2269.15|2267.65|2269.75|2268.25|2269.75|2268.25|2269.12|2267.62|0
1643919390000|2022-02-03 20:16:30|2269.82|2268.32|2270.03|2268.53|2270.07|2268.57|2269.75|2268.25|0
1643919400000|2022-02-03 20:16:40|2270.05|2268.55|2269.71|2268.21|2270.07|2268.57|2269.47|2267.97|0
1643919410000|2022-02-03 20:16:50|2269.75|2268.25|2269.46|2267.96|2269.97|2268.47|2269.46|2267.96|0
1643919420000|2022-02-03 20:17:00|2269.55|2268.05|2270.25|2268.75|2270.25|2268.75|2269.52|2268.02|0
1643919430000|2022-02-03 20:17:10|2270.29|2268.79|2270.06|2268.56|2270.36|2268.86|2270.03|2268.53|0
1643919440000|2022-02-03 20:17:20|2270.1|2268.6|2270.06|2268.56|2270.32|2268.82|2269.99|2268.49|0
1643919450000|2022-02-03 20:17:30|2270.1|2268.6|2269.51|2268.01|2270.36|2268.86|2269.49|2267.99|0
1643919460000|2022-02-03 20:17:40|2269.49|2267.99|2270.03|2268.53|2270.06|2268.56|2269.49|2267.99|0
1643919470000|2022-02-03 20:17:50|2270.06|2268.56|2269.99|2268.49|2270.06|2268.56|2269.95|2268.45|0
1643919480000|2022-02-03 20:18:00|2270.03|2268.53|2269.99|2268.49|2270.12|2268.62|2269.73|2268.23|0
1643919490000|2022-02-03 20:18:10|2270.03|2268.53|2269.69|2268.19|2270.03|2268.53|2269.69|2268.19|0
1643919500000|2022-02-03 20:18:20|2269.73|2268.23|2269.75|2268.25|2269.8|2268.3|2269.51|2268.01|0
1643919510000|2022-02-03 20:18:30|2269.77|2268.27|2269.8|2268.3|2269.82|2268.32|2269.51|2268.01|0
1643919520000|2022-02-03 20:18:40|2269.77|2268.27|2269.51|2268.01|2269.79|2268.29|2269.43|2267.93|0
1643919530000|2022-02-03 20:18:50|2269.47|2267.97|2269.79|2268.29|2269.92|2268.42|2269.43|2267.93|0
1643919540000|2022-02-03 20:19:00|2269.75|2268.25|2269.45|2267.95|2269.92|2268.42|2269.45|2267.95|0
1643919550000|2022-02-03 20:19:10|2269.41|2267.91|2269.45|2267.95|2269.45|2267.95|2269.15|2267.65|0
1643919560000|2022-02-03 20:19:20|2269.47|2267.97|2269.45|2267.95|2269.69|2268.19|2269.45|2267.95|0
1643919570000|2022-02-03 20:19:30|2269.47|2267.97|2269.93|2268.43|2270.23|2268.73|2269.47|2267.97|0
1643919580000|2022-02-03 20:19:40|2269.97|2268.47|2269.89|2268.39|2269.97|2268.47|2269.86|2268.36|0
1643919590000|2022-02-03 20:19:50|2269.93|2268.43|2270.49|2268.99|2270.75|2269.25|2269.93|2268.43|0
1643919600000|2022-02-03 20:20:00|2270.31|2268.81|2270.53|2269.03|2270.53|2269.03|2270.19|2268.69|0
1643919610000|2022-02-03 20:20:10|2270.49|2268.99|2270.23|2268.73|2270.53|2269.03|2270.23|2268.73|0
1643919620000|2022-02-03 20:20:20|2270.27|2268.77|2270.53|2269.03|2270.53|2269.03|2270.23|2268.73|0
1643919630000|2022-02-03 20:20:30|2270.51|2269.01|2270.87|2269.37|2270.87|2269.37|2270.31|2268.81|0
1643919640000|2022-02-03 20:20:40|2270.83|2269.33|2270.91|2269.41|2270.91|2269.41|2270.57|2269.07|0
1643919650000|2022-02-03 20:20:50|2270.89|2269.39|2272.01|2270.51|2272.15|2270.65|2270.87|2269.37|0
1643919660000|2022-02-03 20:21:00|2272.06|2270.56|2272.17|2270.67|2272.21|2270.71|2271.91|2270.41|0
1643919670000|2022-02-03 20:21:10|2271.99|2270.49|2271.77|2270.27|2272.08|2270.58|2271.77|2270.27|0
1643919680000|2022-02-03 20:21:20|2271.86|2270.36|2271.73|2270.23|2271.99|2270.49|2271.71|2270.21|0
1643919690000|2022-02-03 20:21:30|2271.77|2270.27|2271.4|2269.9|2271.95|2270.45|2271.4|2269.9|0
1643919700000|2022-02-03 20:21:40|2271.49|2269.99|2271.53|2270.03|2271.66|2270.16|2271.4|2269.9|0
1643919710000|2022-02-03 20:21:50|2271.43|2269.93|2271.36|2269.86|2271.66|2270.16|2271.36|2269.86|0
1643919720000|2022-02-03 20:22:00|2271.4|2269.9|2271.34|2269.84|2271.4|2269.9|2271.34|2269.84|0
1643919730000|2022-02-03 20:22:10|2271.32|2269.82|2270.8|2269.3|2271.32|2269.82|2270.71|2269.21|0
1643919740000|2022-02-03 20:22:20|2270.82|2269.32|2270.8|2269.3|2270.84|2269.34|2270.76|2269.26|0
1643919750000|2022-02-03 20:22:30|2270.84|2269.34|2270.99|2269.49|2271.24|2269.74|2270.84|2269.34|0
1643919760000|2022-02-03 20:22:40|2271.02|2269.52|2270.61|2269.11|2271.02|2269.52|2270.61|2269.11|0
1643919770000|2022-02-03 20:22:50|2270.63|2269.13|2270.43|2268.93|2270.69|2269.19|2270.39|2268.89|0
1643919780000|2022-02-03 20:23:00|2270.52|2269.02|2270.43|2268.93|2270.72|2269.22|2270.39|2268.89|0
1643919790000|2022-02-03 20:23:10|2270.52|2269.02|2270.65|2269.15|2270.65|2269.15|2270.33|2268.83|0
1643919800000|2022-02-03 20:23:20|2270.61|2269.11|2270.79|2269.29|2270.82|2269.32|2270.61|2269.11|0
1643919810000|2022-02-03 20:23:30|2270.82|2269.32|2270.86|2269.36|2271.08|2269.58|2270.79|2269.29|0
1643919820000|2022-02-03 20:23:40|2270.9|2269.4|2270.8|2269.3|2271.1|2269.6|2270.8|2269.3|0
1643919830000|2022-02-03 20:23:50|2270.82|2269.32|2270.58|2269.08|2270.97|2269.47|2270.54|2269.04|0
1643919840000|2022-02-03 20:24:00|2270.54|2269.04|2270.29|2268.79|2270.54|2269.04|2270.17|2268.67|0
1643919850000|2022-02-03 20:24:10|2270.25|2268.75|2270.17|2268.67|2270.25|2268.75|2270.17|2268.67|0
1643919860000|2022-02-03 20:24:20|2270.21|2268.71|2270.49|2268.99|2270.49|2268.99|2270.17|2268.67|0
1643919870000|2022-02-03 20:24:30|2270.51|2269.01|2270.17|2268.67|2270.54|2269.04|2269.95|2268.45|0
1643919880000|2022-02-03 20:24:40|2270.15|2268.65|2270.13|2268.63|2270.17|2268.67|2269.91|2268.41|0
1643919890000|2022-02-03 20:24:50|2270.1|2268.6|2270.04|2268.54|2270.15|2268.65|2269.91|2268.41|0
1643919900000|2022-02-03 20:25:00|2270|2268.5|2269.95|2268.45|2270.04|2268.54|2269.84|2268.34|0
1643919910000|2022-02-03 20:25:10|2269.87|2268.37|2269.62|2268.12|2269.87|2268.37|2269.49|2267.99|0
1643919920000|2022-02-03 20:25:20|2269.58|2268.08|2269.41|2267.91|2269.75|2268.25|2269.32|2267.82|0
1643919930000|2022-02-03 20:25:30|2269.32|2267.82|2269.24|2267.74|2269.32|2267.82|2269.11|2267.61|0
1643919940000|2022-02-03 20:25:40|2269.28|2267.78|2269.11|2267.61|2269.32|2267.82|2269.02|2267.52|0
1643919950000|2022-02-03 20:25:50|2269.02|2267.52|2268.72|2267.22|2269.06|2267.56|2268.69|2267.19|0
1643919960000|2022-02-03 20:26:00|2268.69|2267.19|2268.89|2267.39|2269.02|2267.52|2268.56|2267.06|0
1643919970000|2022-02-03 20:26:10|2268.91|2267.41|2268.76|2267.26|2269.02|2267.52|2268.76|2267.26|0
1643919980000|2022-02-03 20:26:20|2268.8|2267.3|2269.1|2267.6|2269.32|2267.82|2268.8|2267.3|0
1643919990000|2022-02-03 20:26:30|2269.19|2267.69|2269.5|2268|2269.56|2268.06|2269.19|2267.69|0
1643920000000|2022-02-03 20:26:40|2269.54|2268.04|2269.8|2268.3|2269.8|2268.3|2269.5|2268|0
1643920010000|2022-02-03 20:26:50|2269.76|2268.26|2269.5|2268|2269.76|2268.26|2269.24|2267.74|0
1643920020000|2022-02-03 20:27:00|2269.48|2267.98|2269.54|2268.04|2269.8|2268.3|2269.37|2267.87|0
1643920030000|2022-02-03 20:27:10|2269.58|2268.08|2269.87|2268.37|2270.1|2268.6|2269.58|2268.08|0
1643920040000|2022-02-03 20:27:20|2269.84|2268.34|2269.54|2268.04|2269.84|2268.34|2269.48|2267.98|0
1643920050000|2022-02-03 20:27:30|2269.52|2268.02|2269.33|2267.83|2269.54|2268.04|2269.24|2267.74|0
1643920060000|2022-02-03 20:27:40|2269.43|2267.93|2268.61|2267.11|2269.43|2267.93|2268.61|2267.11|0
1643920070000|2022-02-03 20:27:50|2268.57|2267.07|2268.52|2267.02|2268.61|2267.11|2268.29|2266.79|0
1643920080000|2022-02-03 20:28:00|2268.61|2267.11|2268.86|2267.36|2268.86|2267.36|2268.54|2267.04|0
1643920090000|2022-02-03 20:28:10|2268.82|2267.32|2268.39|2266.89|2268.89|2267.39|2268.24|2266.74|0
1643920100000|2022-02-03 20:28:20|2268.3|2266.8|2268.22|2266.72|2268.3|2266.8|2268.19|2266.69|0
1643920110000|2022-02-03 20:28:30|2268.26|2266.76|2268.54|2267.04|2268.58|2267.08|2268.22|2266.72|0
1643920120000|2022-02-03 20:28:40|2268.56|2267.06|2268.26|2266.76|2268.78|2267.28|2268.26|2266.76|0
1643920130000|2022-02-03 20:28:50|2268.35|2266.85|2268.48|2266.98|2268.5|2267|2268.19|2266.69|0
1643920140000|2022-02-03 20:29:00|2268.5|2267|2268.82|2267.32|2268.86|2267.36|2268.48|2266.98|0
1643920150000|2022-02-03 20:29:10|2268.84|2267.34|2269.13|2267.63|2269.15|2267.65|2268.84|2267.34|0
1643920160000|2022-02-03 20:29:20|2269.11|2267.61|2269.11|2267.61|2269.25|2267.75|2268.89|2267.39|0
1643920170000|2022-02-03 20:29:30|2269.13|2267.63|2269.41|2267.91|2269.41|2267.91|2269.13|2267.63|0
1643920180000|2022-02-03 20:29:40|2269.32|2267.82|2269.32|2267.82|2269.32|2267.82|2269.15|2267.65|0
1643920190000|2022-02-03 20:29:50|2269.41|2267.91|2269.36|2267.86|2269.53|2268.03|2269.36|2267.86|0
1643920200000|2022-02-03 20:30:00|2269.34|2267.84|2268.78|2267.28|2269.37|2267.87|2268.74|2267.24|0
1643920210000|2022-02-03 20:30:10|2268.74|2267.24|2268.78|2267.28|2268.91|2267.41|2268.41|2266.91|0
1643920220000|2022-02-03 20:30:20|2268.87|2267.37|2268.83|2267.33|2269.04|2267.54|2268.41|2266.91|0
1643920230000|2022-02-03 20:30:30|2268.8|2267.3|2268.65|2267.15|2268.83|2267.33|2268.65|2267.15|0
1643920240000|2022-02-03 20:30:40|2268.63|2267.13|2268.41|2266.91|2268.63|2267.13|2268.39|2266.89|0
1643920250000|2022-02-03 20:30:50|2268.45|2266.95|2268.63|2267.13|2268.7|2267.2|2268.45|2266.95|0
1643920260000|2022-02-03 20:31:00|2268.67|2267.17|2268.63|2267.13|2268.93|2267.43|2268.63|2267.13|0
1643920270000|2022-02-03 20:31:10|2268.59|2267.09|2268.29|2266.79|2268.72|2267.22|2268.13|2266.63|0
1643920280000|2022-02-03 20:31:20|2268.27|2266.77|2267.7|2266.2|2268.39|2266.89|2267.66|2266.16|0
1643920290000|2022-02-03 20:31:30|2267.66|2266.16|2268.09|2266.59|2268.09|2266.59|2267.51|2266.01|0
1643920300000|2022-02-03 20:31:40|2268|2266.5|2268.22|2266.72|2268.22|2266.72|2267.81|2266.31|0
1643920310000|2022-02-03 20:31:50|2268.13|2266.63|2267.9|2266.4|2268.13|2266.63|2267.76|2266.26|0
1643920320000|2022-02-03 20:32:00|2267.92|2266.42|2268|2266.5|2268.09|2266.59|2267.62|2266.12|0
1643920330000|2022-02-03 20:32:10|2268.03|2266.53|2268.15|2266.65|2268.55|2267.05|2268.03|2266.53|0
1643920340000|2022-02-03 20:32:20|2268.24|2266.74|2267.79|2266.29|2268.26|2266.76|2267.7|2266.2|0
1643920350000|2022-02-03 20:32:30|2267.88|2266.38|2267.33|2265.83|2267.92|2266.42|2267.25|2265.75|0
1643920360000|2022-02-03 20:32:40|2267.36|2265.86|2267.29|2265.79|2267.46|2265.96|2267.25|2265.75|0
1643920370000|2022-02-03 20:32:50|2267.33|2265.83|2267.42|2265.92|2267.51|2266.01|2267.29|2265.79|0
1643920380000|2022-02-03 20:33:00|2267.33|2265.83|2267.92|2266.42|2268.14|2266.64|2267.29|2265.79|0
1643920390000|2022-02-03 20:33:10|2267.88|2266.38|2266.99|2265.49|2267.92|2266.42|2266.99|2265.49|0
1643920400000|2022-02-03 20:33:20|2266.97|2265.47|2266.62|2265.12|2267.08|2265.58|2266.62|2265.12|0
1643920410000|2022-02-03 20:33:30|2266.66|2265.16|2267.21|2265.71|2267.38|2265.88|2266.62|2265.12|0
1643920420000|2022-02-03 20:33:40|2267.18|2265.68|2266.66|2265.16|2267.18|2265.68|2266.62|2265.12|0
1643920430000|2022-02-03 20:33:50|2266.62|2265.12|2266.84|2265.34|2266.84|2265.34|2266.41|2264.91|0
1643920440000|2022-02-03 20:34:00|2266.8|2265.3|2266.36|2264.86|2266.84|2265.34|2266.26|2264.76|0
1643920450000|2022-02-03 20:34:10|2266.45|2264.95|2266.19|2264.69|2266.45|2264.95|2266.15|2264.65|0
1643920460000|2022-02-03 20:34:20|2266.15|2264.65|2266.21|2264.71|2266.49|2264.99|2266.15|2264.65|0
1643920470000|2022-02-03 20:34:30|2266.19|2264.69|2266.23|2264.73|2266.41|2264.91|2266.15|2264.65|0
1643920480000|2022-02-03 20:34:40|2266.19|2264.69|2265.89|2264.39|2266.19|2264.69|2265.89|2264.39|0
1643920490000|2022-02-03 20:34:50|2265.93|2264.43|2265.56|2264.06|2265.98|2264.48|2265.56|2264.06|0
1643920500000|2022-02-03 20:35:00|2265.52|2264.02|2265.52|2264.02|2265.52|2264.02|2265.18|2263.68|0
1643920510000|2022-02-03 20:35:10|2265.48|2263.98|2265.74|2264.24|2265.87|2264.37|2265.35|2263.85|0
1643920520000|2022-02-03 20:35:20|2265.72|2264.22|2266.15|2264.65|2266.45|2264.95|2265.72|2264.22|0
1643920530000|2022-02-03 20:35:30|2266.06|2264.56|2266.49|2264.99|2266.62|2265.12|2265.89|2264.39|0
1643920540000|2022-02-03 20:35:40|2266.45|2264.95|2266.34|2264.84|2266.51|2265.01|2266.08|2264.58|0
1643920550000|2022-02-03 20:35:50|2266.43|2264.93|2266.25|2264.75|2266.68|2265.18|2266.25|2264.75|0
1643920560000|2022-02-03 20:36:00|2266.27|2264.77|2265.44|2263.94|2266.27|2264.77|2265.44|2263.94|0
1643920570000|2022-02-03 20:36:10|2265.45|2263.95|2265.44|2263.94|2265.69|2264.19|2265.44|2263.94|0
1643920580000|2022-02-03 20:36:20|2265.47|2263.97|2265.44|2263.94|2265.73|2264.23|2265.44|2263.94|0
1643920590000|2022-02-03 20:36:30|2265.47|2263.97|2265.4|2263.9|2265.69|2264.19|2265.4|2263.9|0
1643920600000|2022-02-03 20:36:40|2265.36|2263.86|2265.06|2263.56|2265.36|2263.86|2264.93|2263.43|0
1643920610000|2022-02-03 20:36:50|2264.97|2263.47|2264.73|2263.23|2265.08|2263.58|2264.69|2263.19|0
1643920620000|2022-02-03 20:37:00|2264.69|2263.19|2264.45|2262.95|2264.71|2263.21|2264.39|2262.89|0
1643920630000|2022-02-03 20:37:10|2264.41|2262.91|2264.49|2262.99|2264.49|2262.99|2264.37|2262.87|0
1643920640000|2022-02-03 20:37:20|2264.45|2262.95|2264.8|2263.3|2264.82|2263.32|2264.45|2262.95|0
1643920650000|2022-02-03 20:37:30|2264.78|2263.28|2264.75|2263.25|2264.82|2263.32|2264.75|2263.25|0
1643920660000|2022-02-03 20:37:40|2264.71|2263.21|2264.43|2262.93|2264.75|2263.25|2264.19|2262.69|0
1643920670000|2022-02-03 20:37:50|2264.41|2262.91|2264.75|2263.25|2264.75|2263.25|2264.41|2262.91|0
1643920680000|2022-02-03 20:38:00|2264.78|2263.28|2264.43|2262.93|2265|2263.5|2264.43|2262.93|0
1643920690000|2022-02-03 20:38:10|2264.25|2262.75|2263.95|2262.45|2264.25|2262.75|2263.95|2262.45|0
1643920700000|2022-02-03 20:38:20|2263.99|2262.49|2264.25|2262.75|2264.51|2263.01|2263.99|2262.49|0
1643920710000|2022-02-03 20:38:30|2264.21|2262.71|2264.21|2262.71|2264.25|2262.75|2263.99|2262.49|0
1643920720000|2022-02-03 20:38:40|2264.25|2262.75|2264.51|2263.01|2264.52|2263.02|2264.25|2262.75|0
1643920730000|2022-02-03 20:38:50|2264.47|2262.97|2264.84|2263.34|2264.84|2263.34|2264.25|2262.75|0
1643920740000|2022-02-03 20:39:00|2264.88|2263.38|2265.02|2263.52|2265.1|2263.6|2264.8|2263.3|0
1643920750000|2022-02-03 20:39:10|2265.04|2263.54|2264.76|2263.26|2265.04|2263.54|2264.76|2263.26|0
1643920760000|2022-02-03 20:39:20|2264.8|2263.3|2264.8|2263.3|2264.8|2263.3|2264.54|2263.04|0
1643920770000|2022-02-03 20:39:30|2264.84|2263.34|2265.36|2263.86|2265.66|2264.16|2264.84|2263.34|0
1643920780000|2022-02-03 20:39:40|2265.32|2263.82|2265.32|2263.82|2265.36|2263.86|2265.06|2263.56|0
1643920790000|2022-02-03 20:39:50|2265.3|2263.8|2265.1|2263.6|2265.32|2263.82|2265.06|2263.56|0
1643920800000|2022-02-03 20:40:00|2265.06|2263.56|2264.6|2263.1|2265.06|2263.56|2264.47|2262.97|0
1643920810000|2022-02-03 20:40:10|2264.69|2263.19|2264.73|2263.23|2264.76|2263.26|2264.43|2262.93|0
1643920820000|2022-02-03 20:40:20|2264.76|2263.26|2264.79|2263.29|2264.93|2263.43|2264.76|2263.26|0
1643920830000|2022-02-03 20:40:30|2264.76|2263.26|2265.39|2263.89|2265.39|2263.89|2264.76|2263.26|0
1643920840000|2022-02-03 20:40:40|2265.57|2264.07|2265.83|2264.33|2265.91|2264.41|2265.57|2264.07|0
1643920850000|2022-02-03 20:40:50|2265.87|2264.37|2265.83|2264.33|2265.87|2264.37|2265.53|2264.03|0
1643920860000|2022-02-03 20:41:00|2265.92|2264.42|2266.17|2264.67|2266.17|2264.67|2265.79|2264.29|0
1643920870000|2022-02-03 20:41:10|2266.2|2264.7|2266.98|2265.48|2267.02|2265.52|2266.2|2264.7|0
1643920880000|2022-02-03 20:41:20|2266.94|2265.44|2266.76|2265.26|2266.94|2265.44|2266.72|2265.22|0
1643920890000|2022-02-03 20:41:30|2266.94|2265.44|2267.02|2265.52|2267.24|2265.74|2266.94|2265.44|0
1643920900000|2022-02-03 20:41:40|2266.98|2265.48|2266.76|2265.26|2267.02|2265.52|2266.76|2265.26|0
1643920910000|2022-02-03 20:41:50|2266.8|2265.3|2266.65|2265.15|2267.06|2265.56|2266.56|2265.06|0
1643920920000|2022-02-03 20:42:00|2266.56|2265.06|2267.36|2265.86|2267.36|2265.86|2266.46|2264.96|0
1643920930000|2022-02-03 20:42:10|2267.32|2265.82|2266.76|2265.26|2267.32|2265.82|2266.69|2265.19|0
1643920940000|2022-02-03 20:42:20|2266.74|2265.24|2266.76|2265.26|2266.76|2265.26|2266.72|2265.22|0
1643920950000|2022-02-03 20:42:30|2266.72|2265.22|2266.69|2265.19|2266.98|2265.48|2266.43|2264.93|0
1643920960000|2022-02-03 20:42:40|2266.72|2265.22|2266.78|2265.28|2266.98|2265.48|2266.65|2265.15|0
1643920970000|2022-02-03 20:42:50|2266.8|2265.3|2266.61|2265.11|2266.89|2265.39|2266.48|2264.98|0
1643920980000|2022-02-03 20:43:00|2266.52|2265.02|2266.31|2264.81|2266.61|2265.11|2266.31|2264.81|0
1643920990000|2022-02-03 20:43:10|2266.4|2264.9|2266.65|2265.15|2266.65|2265.15|2266.4|2264.9|0
1643921000000|2022-02-03 20:43:20|2266.63|2265.13|2266.13|2264.63|2266.65|2265.15|2266.13|2264.63|0
1643921010000|2022-02-03 20:43:30|2266.17|2264.67|2266.09|2264.59|2266.17|2264.67|2266.05|2264.55|0
1643921020000|2022-02-03 20:43:40|2266.13|2264.63|2266.05|2264.55|2266.13|2264.63|2265.87|2264.37|0
1643921030000|2022-02-03 20:43:50|2266.03|2264.53|2265.83|2264.33|2266.03|2264.53|2265.79|2264.29|0
1643921040000|2022-02-03 20:44:00|2265.79|2264.29|2265.53|2264.03|2265.79|2264.29|2265.28|2263.78|0
1643921050000|2022-02-03 20:44:10|2265.5|2264|2265.66|2264.16|2265.79|2264.29|2265.5|2264|0
1643921060000|2022-02-03 20:44:20|2265.76|2264.26|2265.5|2264|2265.79|2264.29|2265.41|2263.91|0
1643921070000|2022-02-03 20:44:30|2265.46|2263.96|2265.2|2263.7|2265.5|2264|2265.2|2263.7|0
1643921080000|2022-02-03 20:44:40|2265.29|2263.79|2266.65|2265.15|2266.65|2265.15|2265.16|2263.66|0
1643921090000|2022-02-03 20:44:50|2266.61|2265.11|2266.07|2264.57|2266.61|2265.11|2266.04|2264.54|0
1643921100000|2022-02-03 20:45:00|2266|2264.5|2265.27|2263.77|2266|2264.5|2265.27|2263.77|0
1643921110000|2022-02-03 20:45:10|2265.18|2263.68|2264.55|2263.05|2265.27|2263.77|2264.55|2263.05|0
1643921120000|2022-02-03 20:45:20|2264.59|2263.09|2264.55|2263.05|2264.72|2263.22|2264.55|2263.05|0
1643921130000|2022-02-03 20:45:30|2264.59|2263.09|2264.09|2262.59|2264.59|2263.09|2263.99|2262.49|0
1643921140000|2022-02-03 20:45:40|2264.12|2262.62|2263.92|2262.42|2264.22|2262.72|2263.75|2262.25|0
1643921150000|2022-02-03 20:45:50|2263.88|2262.38|2263.66|2262.16|2263.92|2262.42|2263.62|2262.12|0
1643921160000|2022-02-03 20:46:00|2263.7|2262.2|2263.36|2261.86|2263.7|2262.2|2263.36|2261.86|0
1643921170000|2022-02-03 20:46:10|2263.45|2261.95|2263.9|2262.4|2264.22|2262.72|2263.36|2261.86|0
1643921180000|2022-02-03 20:46:20|2263.92|2262.42|2263.99|2262.49|2264.09|2262.59|2263.75|2262.25|0
1643921190000|2022-02-03 20:46:30|2263.96|2262.46|2263.77|2262.27|2263.96|2262.46|2263.62|2262.12|0
1643921200000|2022-02-03 20:46:40|2263.75|2262.25|2263.58|2262.08|2263.88|2262.38|2263.58|2262.08|0
1643921210000|2022-02-03 20:46:50|2263.62|2262.12|2263.55|2262.05|2263.62|2262.12|2263.55|2262.05|0
1643921220000|2022-02-03 20:47:00|2263.58|2262.08|2263.45|2261.95|2263.84|2262.34|2263.36|2261.86|0
1643921230000|2022-02-03 20:47:10|2263.36|2261.86|2263.36|2261.86|2263.62|2262.12|2263.36|2261.86|0
1643921240000|2022-02-03 20:47:20|2263.25|2261.75|2263.06|2261.56|2263.25|2261.75|2263.03|2261.53|0
1643921250000|2022-02-03 20:47:30|2263.03|2261.53|2263.29|2261.79|2263.55|2262.05|2262.95|2261.45|0
1643921260000|2022-02-03 20:47:40|2263.27|2261.77|2263.77|2262.27|2263.8|2262.3|2263.27|2261.77|0
1643921270000|2022-02-03 20:47:50|2263.8|2262.3|2264.06|2262.56|2264.1|2262.6|2263.8|2262.3|0
1643921280000|2022-02-03 20:48:00|2264.03|2262.53|2264.47|2262.97|2264.47|2262.97|2264.03|2262.53|0
1643921290000|2022-02-03 20:48:10|2264.66|2263.16|2263.8|2262.3|2264.7|2263.2|2263.67|2262.17|0
1643921300000|2022-02-03 20:48:20|2263.77|2262.27|2264.12|2262.62|2264.16|2262.66|2263.66|2262.16|0
1643921310000|2022-02-03 20:48:30|2264.1|2262.6|2263.88|2262.38|2264.12|2262.62|2263.77|2262.27|0
1643921320000|2022-02-03 20:48:40|2263.92|2262.42|2263.84|2262.34|2263.96|2262.46|2263.62|2262.12|0
1643921330000|2022-02-03 20:48:50|2263.8|2262.3|2263.89|2262.39|2264.15|2262.65|2263.58|2262.08|0
1643921340000|2022-02-03 20:49:00|2263.81|2262.31|2263.89|2262.39|2263.93|2262.43|2263.63|2262.13|0
1643921350000|2022-02-03 20:49:10|2263.85|2262.35|2264.26|2262.76|2264.26|2262.76|2263.63|2262.13|0
1643921360000|2022-02-03 20:49:20|2264.3|2262.8|2264.6|2263.1|2265.02|2263.52|2264.3|2262.8|0
1643921370000|2022-02-03 20:49:30|2264.64|2263.14|2264.15|2262.65|2264.86|2263.36|2264.15|2262.65|0
1643921380000|2022-02-03 20:49:40|2264.19|2262.69|2263.93|2262.43|2264.26|2262.76|2263.89|2262.39|0
1643921390000|2022-02-03 20:49:50|2263.89|2262.39|2263.72|2262.22|2264|2262.5|2263.59|2262.09|0
1643921400000|2022-02-03 20:50:00|2263.68|2262.18|2262.42|2260.92|2263.68|2262.18|2262.42|2260.92|0
1643921410000|2022-02-03 20:50:10|2262.38|2260.88|2262.48|2260.98|2262.57|2261.07|2262.22|2260.72|0
1643921420000|2022-02-03 20:50:20|2262.52|2261.02|2262.15|2260.65|2262.52|2261.02|2261.85|2260.35|0
1643921430000|2022-02-03 20:50:30|2262.11|2260.61|2262.3|2260.8|2262.3|2260.8|2261.89|2260.39|0
1643921440000|2022-02-03 20:50:40|2262.22|2260.72|2261.36|2259.86|2262.22|2260.72|2261.18|2259.68|0
1643921450000|2022-02-03 20:50:50|2261.27|2259.77|2261.36|2259.86|2261.47|2259.97|2261.14|2259.64|0
1643921460000|2022-02-03 20:51:00|2261.4|2259.9|2261.67|2260.17|2261.76|2260.26|2261.4|2259.9|0
1643921470000|2022-02-03 20:51:10|2261.63|2260.13|2261.52|2260.02|2261.85|2260.35|2261.22|2259.72|0
1643921480000|2022-02-03 20:51:20|2261.5|2260|2261.67|2260.17|2261.89|2260.39|2261.26|2259.76|0
1643921490000|2022-02-03 20:51:30|2261.6|2260.1|2261.48|2259.98|2261.65|2260.15|2261.19|2259.69|0
1643921500000|2022-02-03 20:51:40|2261.39|2259.89|2261.2|2259.7|2261.69|2260.19|2261.09|2259.59|0
1643921510000|2022-02-03 20:51:50|2261.3|2259.8|2261.06|2259.56|2261.31|2259.81|2261.02|2259.52|0
1643921520000|2022-02-03 20:52:00|2261.09|2259.59|2261.47|2259.97|2261.72|2260.22|2261|2259.5|0
1643921530000|2022-02-03 20:52:10|2261.43|2259.93|2260.95|2259.45|2261.45|2259.95|2260.95|2259.45|0
1643921540000|2022-02-03 20:52:20|2260.91|2259.41|2260.87|2259.37|2260.95|2259.45|2260.87|2259.37|0
1643921550000|2022-02-03 20:52:30|2260.91|2259.41|2260.61|2259.11|2260.91|2259.41|2260.61|2259.11|0
1643921560000|2022-02-03 20:52:40|2260.63|2259.13|2260.98|2259.48|2261.02|2259.52|2260.63|2259.13|0
1643921570000|2022-02-03 20:52:50|2260.95|2259.45|2261.32|2259.82|2261.58|2260.08|2260.8|2259.3|0
1643921580000|2022-02-03 20:53:00|2261.36|2259.86|2260.83|2259.33|2261.36|2259.86|2260.61|2259.11|0
1643921590000|2022-02-03 20:53:10|2260.74|2259.24|2261.22|2259.72|2261.29|2259.79|2260.66|2259.16|0
1643921600000|2022-02-03 20:53:20|2261.12|2259.62|2261.51|2260.01|2261.55|2260.05|2261.03|2259.53|0
1643921610000|2022-02-03 20:53:30|2261.48|2259.98|2260.96|2259.46|2261.51|2260.01|2260.96|2259.46|0
1643921620000|2022-02-03 20:53:40|2260.92|2259.42|2260.84|2259.34|2260.92|2259.42|2260.7|2259.2|0
1643921630000|2022-02-03 20:53:50|2260.66|2259.16|2260.7|2259.2|2260.94|2259.44|2260.62|2259.12|0
1643921640000|2022-02-03 20:54:00|2260.64|2259.14|2261.13|2259.63|2261.24|2259.74|2260.28|2258.78|0
1643921650000|2022-02-03 20:54:10|2261.15|2259.65|2261.33|2259.83|2261.35|2259.85|2260.76|2259.26|0
1643921660000|2022-02-03 20:54:20|2261.31|2259.81|2261.39|2259.89|2261.43|2259.93|2261.04|2259.54|0
1643921670000|2022-02-03 20:54:30|2261.21|2259.71|2261.24|2259.74|2261.58|2260.08|2261.17|2259.67|0
1643921680000|2022-02-03 20:54:40|2261.21|2259.71|2260.11|2258.61|2261.21|2259.71|2259.9|2258.4|0
1643921690000|2022-02-03 20:54:50|2260.05|2258.55|2260.88|2259.38|2260.88|2259.38|2259.53|2258.03|0
1643921700000|2022-02-03 20:55:00|2260.89|2259.39|2262.25|2260.75|2262.25|2260.75|2260.75|2259.25|0
1643921710000|2022-02-03 20:55:10|2262.29|2260.79|2262.85|2261.35|2262.85|2261.35|2262.25|2260.75|0
1643921720000|2022-02-03 20:55:20|2262.82|2261.32|2263.15|2261.65|2263.52|2262.02|2262.63|2261.13|0
1643921730000|2022-02-03 20:55:30|2263.11|2261.61|2264.34|2262.84|2264.34|2262.84|2262.7|2261.2|0
1643921740000|2022-02-03 20:55:40|2264.3|2262.8|2264.67|2263.17|2264.71|2263.21|2264.25|2262.75|0
1643921750000|2022-02-03 20:55:50|2264.64|2263.14|2264.75|2263.25|2265.31|2263.81|2264.64|2263.14|0
1643921760000|2022-02-03 20:56:00|2264.71|2263.21|2264.36|2262.86|2264.89|2263.39|2264.3|2262.8|0
1643921770000|2022-02-03 20:56:10|2264.34|2262.84|2263.63|2262.13|2264.34|2262.84|2263.63|2262.13|0
1643921780000|2022-02-03 20:56:20|2263.59|2262.09|2263.63|2262.13|2264.11|2262.61|2263.37|2261.87|0
1643921790000|2022-02-03 20:56:30|2263.59|2262.09|2262.98|2261.48|2263.59|2262.09|2262.57|2261.07|0
1643921800000|2022-02-03 20:56:40|2262.94|2261.44|2262.89|2261.39|2263.49|2261.99|2262.85|2261.35|0
1643921810000|2022-02-03 20:56:50|2262.97|2261.47|2262.85|2261.35|2262.98|2261.48|2262.72|2261.22|0
1643921820000|2022-02-03 20:57:00|2262.87|2261.37|2261.89|2260.39|2262.87|2261.37|2261.76|2260.26|0
1643921830000|2022-02-03 20:57:10|2261.92|2260.42|2262|2260.5|2262.15|2260.65|2261.27|2259.77|0
1643921840000|2022-02-03 20:57:20|2262.02|2260.52|2262.46|2260.96|2262.58|2261.08|2261.95|2260.45|0
1643921850000|2022-02-03 20:57:30|2262.5|2261|2263.39|2261.89|2263.39|2261.89|2262.5|2261|0
1643921860000|2022-02-03 20:57:40|2263.3|2261.8|2262.99|2261.49|2263.43|2261.93|2262.99|2261.49|0
1643921870000|2022-02-03 20:57:50|2262.95|2261.45|2262.67|2261.17|2263.36|2261.86|2262.62|2261.12|0
1643921880000|2022-02-03 20:58:00|2262.93|2261.43|2262.53|2261.03|2263.15|2261.65|2262.51|2261.01|0
1643921890000|2022-02-03 20:58:10|2262.5|2261|2262.63|2261.13|2262.71|2261.21|2262.5|2261|0
1643921900000|2022-02-03 20:58:20|2262.71|2261.21|2262.95|2261.45|2263.06|2261.56|2262.52|2261.02|0
1643921910000|2022-02-03 20:58:30|2263.02|2261.52|2263.63|2262.13|2263.63|2262.13|2262.98|2261.48|0
1643921920000|2022-02-03 20:58:40|2263.55|2262.05|2263.63|2262.13|2263.89|2262.39|2263.48|2261.98|0
1643921930000|2022-02-03 20:58:50|2263.65|2262.15|2264.09|2262.59|2264.7|2263.2|2263.63|2262.13|0
1643921940000|2022-02-03 20:59:00|2264.28|2262.78|2263.32|2261.82|2264.28|2262.78|2263.13|2261.63|0
1643921950000|2022-02-03 20:59:10|2263.36|2261.86|2264.1|2262.6|2264.22|2262.72|2263.2|2261.7|0
1643921960000|2022-02-03 20:59:20|2264.19|2262.69|2263.53|2262.03|2264.19|2262.69|2263.28|2261.78|0
1643921970000|2022-02-03 20:59:30|2263.44|2261.94|2262.98|2261.48|2263.44|2261.94|2262.98|2261.48|0
1643921980000|2022-02-03 20:59:40|2263.01|2261.51|2262.8|2261.3|2263.5|2262|2262.57|2261.07|0
1643921990000|2022-02-03 20:59:50|2262.91|2261.41|2263.18|2261.68|2263.41|2261.91|2262.54|2261.04|0
1643922000000|2022-02-03 21:00:00|2263.16|2261.66|2265.01|2263.51|2265.19|2263.69|2263.16|2261.66|0
1643922010000|2022-02-03 21:00:10|2265.05|2263.55|2265.1|2263.6|2265.57|2264.07|2264.73|2263.23|0
1643922020000|2022-02-03 21:00:20|2265.09|2263.59|2265.57|2264.07|2265.8|2264.3|2265.01|2263.51|0
1643922030000|2022-02-03 21:00:30|2265.59|2264.09|2265.55|2264.05|2266.07|2264.57|2265.55|2264.05|0
1643922040000|2022-02-03 21:00:40|2265.47|2263.97|2265.51|2264.01|2265.61|2264.11|2265.05|2263.55|0
1643922050000|2022-02-03 21:00:50|2265.29|2263.79|2264.13|2262.63|2265.29|2263.79|2264.13|2262.63|0
1643922060000|2022-02-03 21:01:00|2264.11|2262.61|2269.59|2268.09|2269.59|2268.09|2263.99|2262.49|0
1643922070000|2022-02-03 21:01:10|2269.61|2268.11|2269.61|2268.11|2271.02|2269.52|2267.69|2266.19|0
1643922080000|2022-02-03 21:01:20|2269.54|2268.04|2270.6|2269.1|2271.3|2269.8|2269.35|2267.85|0
1643922090000|2022-02-03 21:01:30|2270.61|2269.11|2270.55|2269.05|2271.48|2269.98|2270.18|2268.68|0
1643922100000|2022-02-03 21:01:40|2270.59|2269.09|2270.74|2269.24|2271.39|2269.89|2270.48|2268.98|0
1643922110000|2022-02-03 21:01:50|2270.67|2269.17|2270.8|2269.3|2271.15|2269.65|2270.48|2268.98|0
1643922120000|2022-02-03 21:02:00|2270.78|2269.28|2272.81|2271.31|2272.86|2271.36|2270.67|2269.17|0
1643922130000|2022-02-03 21:02:10|2272.77|2271.27|2273.53|2272.03|2273.53|2272.03|2272.17|2270.67|0
1643922140000|2022-02-03 21:02:20|2273.64|2272.14|2271.97|2270.47|2273.74|2272.24|2271.15|2269.65|0
1643922150000|2022-02-03 21:02:30|2271.89|2270.39|2272.73|2271.23|2272.77|2271.27|2271.89|2270.39|0
1643922160000|2022-02-03 21:02:40|2272.77|2271.27|2273.05|2271.55|2273.64|2272.14|2272.72|2271.22|0
1643922170000|2022-02-03 21:02:50|2273.07|2271.57|2274.59|2273.09|2274.85|2273.35|2272.86|2271.36|0
1643922180000|2022-02-03 21:03:00|2274.67|2273.17|2274.95|2273.45|2276.42|2274.92|2274.67|2273.17|0
1643922190000|2022-02-03 21:03:10|2274.76|2273.26|2274.67|2273.17|2275.45|2273.95|2274.48|2272.98|0
1643922200000|2022-02-03 21:03:20|2274.68|2273.18|2276|2274.5|2276.05|2274.55|2274.67|2273.17|0
1643922210000|2022-02-03 21:03:30|2275.96|2274.46|2275.37|2273.87|2275.96|2274.46|2275.06|2273.56|0
1643922220000|2022-02-03 21:03:40|2275.45|2273.95|2275.26|2273.76|2275.54|2274.04|2274.39|2272.89|0
1643922230000|2022-02-03 21:03:50|2275.29|2273.79|2276.43|2274.93|2276.47|2274.97|2275.29|2273.79|0
1643922240000|2022-02-03 21:04:00|2276.47|2274.97|2276.96|2275.46|2276.98|2275.48|2276.1|2274.6|0
1643922250000|2022-02-03 21:04:10|2276.88|2275.38|2275.84|2274.34|2277.21|2275.71|2275.75|2274.25|0
1643922260000|2022-02-03 21:04:20|2275.82|2274.32|2274.91|2273.41|2275.84|2274.34|2274.91|2273.41|0
1643922270000|2022-02-03 21:04:30|2274.88|2273.38|2275.24|2273.74|2275.29|2273.79|2274.46|2272.96|0
1643922280000|2022-02-03 21:04:40|2275.23|2273.73|2274.27|2272.77|2275.56|2274.06|2274.27|2272.77|0
1643922290000|2022-02-03 21:04:50|2274.26|2272.76|2275.32|2273.82|2275.41|2273.91|2273.98|2272.48|0
1643922300000|2022-02-03 21:05:00|2275.3|2273.8|2275.18|2273.68|2275.3|2273.8|2274.77|2273.27|0
1643922310000|2022-02-03 21:05:10|2275.2|2273.7|2275.88|2274.38|2275.88|2274.38|2275.04|2273.54|0
1643922320000|2022-02-03 21:05:20|2275.87|2274.37|2275.7|2274.2|2275.93|2274.43|2275.6|2274.1|0
1643922330000|2022-02-03 21:05:30|2275.63|2274.13|2275.44|2273.94|2275.63|2274.13|2274.98|2273.48|0
1643922340000|2022-02-03 21:05:40|2275.45|2273.95|2275.86|2274.36|2276|2274.5|2275.45|2273.95|0
1643922350000|2022-02-03 21:05:50|2275.85|2274.35|2274.89|2273.39|2275.85|2274.35|2274.89|2273.39|0
1643922360000|2022-02-03 21:06:00|2274.9|2273.4|2274.79|2273.29|2275.17|2273.67|2274.34|2272.84|0
1643922370000|2022-02-03 21:06:10|2274.76|2273.26|2274.89|2273.39|2275.21|2273.71|2274.52|2273.02|0
1643922380000|2022-02-03 21:06:20|2274.88|2273.38|2274.48|2272.98|2275.03|2273.53|2274.48|2272.98|0
1643922390000|2022-02-03 21:06:30|2274.47|2272.97|2274.24|2272.74|2274.57|2273.07|2274.01|2272.51|0
1643922400000|2022-02-03 21:06:40|2274.25|2272.75|2275.04|2273.54|2275.04|2273.54|2274.17|2272.67|0
1643922410000|2022-02-03 21:06:50|2275.02|2273.52|2274.9|2273.4|2275.32|2273.82|2274.86|2273.36|0
1643922420000|2022-02-03 21:07:00|2274.89|2273.39|2275.58|2274.08|2275.79|2274.29|2274.76|2273.26|0
1643922430000|2022-02-03 21:07:10|2275.51|2274.01|2275.24|2273.74|2275.88|2274.38|2275.23|2273.73|0
1643922440000|2022-02-03 21:07:20|2275.27|2273.77|2275.51|2274.01|2275.69|2274.19|2275.27|2273.77|0
1643922450000|2022-02-03 21:07:30|2275.53|2274.03|2275.81|2274.31|2275.81|2274.31|2275.51|2274.01|0
1643922460000|2022-02-03 21:07:40|2275.88|2274.38|2274.89|2273.39|2275.88|2274.38|2274.7|2273.2|0
1643922470000|2022-02-03 21:07:50|2274.87|2273.37|2273.92|2272.42|2274.87|2273.37|2273.92|2272.42|0
1643922480000|2022-02-03 21:08:00|2273.9|2272.4|2274.01|2272.51|2274.11|2272.61|2273.64|2272.14|0
1643922490000|2022-02-03 21:08:10|2274.03|2272.53|2274.2|2272.7|2274.43|2272.93|2274.01|2272.51|0
1643922500000|2022-02-03 21:08:20|2274.22|2272.72|2274.54|2273.04|2274.7|2273.2|2274.2|2272.7|0
1643922510000|2022-02-03 21:08:30|2274.43|2272.93|2274.72|2273.22|2274.8|2273.3|2274.34|2272.84|0
1643922520000|2022-02-03 21:08:40|2274.8|2273.3|2274.35|2272.85|2274.98|2273.48|2273.92|2272.42|0
1643922530000|2022-02-03 21:08:50|2274.31|2272.81|2273.87|2272.37|2274.31|2272.81|2273.66|2272.16|0
1643922540000|2022-02-03 21:09:00|2273.79|2272.29|2273.2|2271.7|2273.84|2272.34|2273.2|2271.7|0
1643922550000|2022-02-03 21:09:10|2273.18|2271.68|2272.99|2271.49|2273.34|2271.84|2272.83|2271.33|0
1643922560000|2022-02-03 21:09:20|2272.92|2271.42|2272.72|2271.22|2273.38|2271.88|2272.72|2271.22|0
1643922570000|2022-02-03 21:09:30|2272.69|2271.19|2272.83|2271.33|2272.83|2271.33|2272.14|2270.64|0
1643922580000|2022-02-03 21:09:40|2272.82|2271.32|2273.4|2271.9|2273.71|2272.21|2272.64|2271.14|0
1643922590000|2022-02-03 21:09:50|2273.48|2271.98|2273.66|2272.16|2273.66|2272.16|2273.29|2271.79|0
1643922600000|2022-02-03 21:10:00|2273.67|2272.17|2273.38|2271.88|2273.98|2272.48|2273.1|2271.6|0
1643922610000|2022-02-03 21:10:10|2273.35|2271.85|2273.1|2271.6|2273.35|2271.85|2272.78|2271.28|0
1643922620000|2022-02-03 21:10:20|2273.06|2271.56|2272.77|2271.27|2273.29|2271.79|2272.64|2271.14|0
1643922630000|2022-02-03 21:10:30|2272.73|2271.23|2272.75|2271.25|2272.92|2271.42|2272.64|2271.14|0
1643922640000|2022-02-03 21:10:40|2272.83|2271.33|2274.07|2272.57|2274.17|2272.67|2272.83|2271.33|0
1643922650000|2022-02-03 21:10:50|2274.08|2272.58|2273.52|2272.02|2274.17|2272.67|2273.48|2271.98|0
1643922660000|2022-02-03 21:11:00|2273.5|2272|2273.89|2272.39|2274.17|2272.67|2273.38|2271.88|0
1643922670000|2022-02-03 21:11:10|2273.87|2272.37|2273.57|2272.07|2273.89|2272.39|2273.52|2272.02|0
1643922680000|2022-02-03 21:11:20|2273.58|2272.08|2273.58|2272.08|2273.66|2272.16|2273.29|2271.79|0
1643922690000|2022-02-03 21:11:30|2273.62|2272.12|2273.52|2272.02|2273.98|2272.48|2273.29|2271.79|0
1643922700000|2022-02-03 21:11:40|2273.53|2272.03|2273.1|2271.6|2273.57|2272.07|2273.1|2271.6|0
1643922710000|2022-02-03 21:11:50|2273.07|2271.57|2273.1|2271.6|2273.2|2271.7|2272.32|2270.82|0
1643922720000|2022-02-03 21:12:00|2273.06|2271.56|2273.46|2271.96|2273.57|2272.07|2273.06|2271.56|0
1643922730000|2022-02-03 21:12:10|2273.38|2271.88|2273.34|2271.84|2273.57|2272.07|2273.15|2271.65|0
1643922740000|2022-02-03 21:12:20|2273.33|2271.83|2273.15|2271.65|2273.57|2272.07|2273.15|2271.65|0
1643922750000|2022-02-03 21:12:30|2273.14|2271.64|2272.72|2271.22|2273.29|2271.79|2272.72|2271.22|0
1643922760000|2022-02-03 21:12:40|2272.69|2271.19|2273.01|2271.51|2273.01|2271.51|2272.32|2270.82|0
1643922770000|2022-02-03 21:12:50|2273.03|2271.53|2272.69|2271.19|2273.1|2271.6|2272.45|2270.95|0
1643922780000|2022-02-03 21:13:00|2272.68|2271.18|2273.01|2271.51|2273.29|2271.79|2272.55|2271.05|0
1643922790000|2022-02-03 21:13:10|2273|2271.5|2273.48|2271.98|2273.57|2272.07|2272.92|2271.42|0
1643922800000|2022-02-03 21:13:20|2273.46|2271.96|2273.38|2271.88|2273.71|2272.21|2273.29|2271.79|0
1643922810000|2022-02-03 21:13:30|2273.37|2271.87|2274.07|2272.57|2274.07|2272.57|2273.34|2271.84|0
1643922820000|2022-02-03 21:13:40|2274.09|2272.59|2274.21|2272.71|2274.26|2272.76|2273.93|2272.43|0
1643922830000|2022-02-03 21:13:50|2274.23|2272.73|2274.34|2272.84|2274.44|2272.94|2274.03|2272.53|0
1643922840000|2022-02-03 21:14:00|2274.3|2272.8|2274.35|2272.85|2274.72|2273.22|2274.07|2272.57|0
1643922850000|2022-02-03 21:14:10|2274.32|2272.82|2274.49|2272.99|2275|2273.5|2274.07|2272.57|0
1643922860000|2022-02-03 21:14:20|2274.52|2273.02|2274.35|2272.85|2274.72|2273.22|2274.03|2272.53|0
1643922870000|2022-02-03 21:14:30|2274.36|2272.86|2274.22|2272.72|2274.44|2272.94|2274.21|2272.71|0
1643922880000|2022-02-03 21:14:40|2274.26|2272.76|2274.26|2272.76|2274.68|2273.18|2274.26|2272.76|0
1643922890000|2022-02-03 21:14:50|2274.28|2272.78|2274.82|2273.32|2275.13|2273.63|2274.07|2272.57|0
1643922900000|2022-02-03 21:15:00|2274.81|2273.31|2274.4|2272.9|2274.91|2273.41|2273.64|2272.14|0
1643922910000|2022-02-03 21:15:10|2274.39|2272.89|2274.17|2272.67|2274.44|2272.94|2273.89|2272.39|0
1643922920000|2022-02-03 21:15:20|2274.15|2272.65|2274.72|2273.22|2274.86|2273.36|2274.07|2272.57|0
1643922930000|2022-02-03 21:15:30|2274.7|2273.2|2274.54|2273.04|2274.7|2273.2|2274.35|2272.85|0
1643922940000|2022-02-03 21:15:40|2274.51|2273.01|2274.45|2272.95|2274.72|2273.22|2274.35|2272.85|0
1643922950000|2022-02-03 21:15:50|2274.49|2272.99|2274.4|2272.9|2274.72|2273.22|2274.3|2272.8|0
1643922960000|2022-02-03 21:16:00|2274.38|2272.88|2274.4|2272.9|2274.54|2273.04|2274.17|2272.67|0
1643922970000|2022-02-03 21:16:10|2274.42|2272.92|2274.91|2273.41|2274.96|2273.46|2274.3|2272.8|0
1643922980000|2022-02-03 21:16:20|2274.89|2273.39|2275|2273.5|2275.13|2273.63|2274.82|2273.32|0
1643922990000|2022-02-03 21:16:30|2275.01|2273.51|2274.91|2273.41|2275.32|2273.82|2274.86|2273.36|0
1643923000000|2022-02-03 21:16:40|2274.9|2273.4|2275.23|2273.73|2275.41|2273.91|2274.77|2273.27|0
1643923010000|2022-02-03 21:16:50|2275.24|2273.74|2276.06|2274.56|2276.06|2274.56|2275.24|2273.74|0
1643923020000|2022-02-03 21:17:00|2276.04|2274.54|2276.33|2274.83|2276.34|2274.84|2275.88|2274.38|0
1643923030000|2022-02-03 21:17:10|2276.3|2274.8|2276.68|2275.18|2276.85|2275.35|2276.25|2274.75|0
1643923040000|2022-02-03 21:17:20|2276.75|2275.25|2277.08|2275.58|2277.08|2275.58|2276.66|2275.16|0
1643923050000|2022-02-03 21:17:30|2277.09|2275.59|2277.76|2276.26|2277.78|2276.28|2277.09|2275.59|0
1643923060000|2022-02-03 21:17:40|2277.68|2276.18|2277.61|2276.11|2277.8|2276.3|2277.24|2275.74|0
1643923070000|2022-02-03 21:17:50|2277.65|2276.15|2277.52|2276.02|2277.93|2276.43|2277.47|2275.97|0
1643923080000|2022-02-03 21:18:00|2277.53|2276.03|2277.69|2276.19|2277.79|2276.29|2277.42|2275.92|0
1643923090000|2022-02-03 21:18:10|2277.68|2276.18|2277.52|2276.02|2277.7|2276.2|2277.14|2275.64|0
1643923100000|2022-02-03 21:18:20|2277.55|2276.05|2277.75|2276.25|2277.93|2276.43|2277.55|2276.05|0
1643923110000|2022-02-03 21:18:30|2277.77|2276.27|2278.48|2276.98|2278.48|2276.98|2277.77|2276.27|0
1643923120000|2022-02-03 21:18:40|2278.49|2276.99|2279.35|2277.85|2279.42|2277.92|2278.49|2276.99|0
1643923130000|2022-02-03 21:18:50|2279.28|2277.78|2279.92|2278.42|2280.1|2278.6|2279.28|2277.78|0
1643923140000|2022-02-03 21:19:00|2279.94|2278.44|2280.07|2278.57|2280.12|2278.62|2279.82|2278.32|0
1643923150000|2022-02-03 21:19:10|2280.09|2278.59|2279.87|2278.37|2280.16|2278.66|2279.7|2278.2|0
1643923160000|2022-02-03 21:19:20|2279.79|2278.29|2280.76|2279.26|2280.76|2279.26|2279.79|2278.29|0
1643923170000|2022-02-03 21:19:30|2280.79|2279.29|2281.22|2279.72|2281.32|2279.82|2280.79|2279.29|0
1643923180000|2022-02-03 21:19:40|2281.2|2279.7|2281.22|2279.72|2281.22|2279.72|2281.04|2279.54|0
1643923190000|2022-02-03 21:19:50|2281.24|2279.74|2281.13|2279.63|2281.46|2279.96|2281.13|2279.63|0
1643923200000|2022-02-03 21:20:00|2281.12|2279.62|2280.99|2279.49|2281.46|2279.96|2280.99|2279.49|0
1643923210000|2022-02-03 21:20:10|2281|2279.5|2281.29|2279.79|2281.75|2280.25|2280.85|2279.35|0
1643923220000|2022-02-03 21:20:20|2281.27|2279.77|2280.87|2279.37|2281.27|2279.77|2280.6|2279.1|0
1643923230000|2022-02-03 21:20:30|2280.84|2279.34|2280.51|2279.01|2280.87|2279.37|2280.51|2279.01|0
1643923240000|2022-02-03 21:20:40|2280.55|2279.05|2280.91|2279.41|2280.91|2279.41|2280.41|2278.91|0
1643923250000|2022-02-03 21:20:50|2280.92|2279.42|2281.38|2279.88|2281.38|2279.88|2280.91|2279.41|0
1643923260000|2022-02-03 21:21:00|2281.4|2279.9|2280.83|2279.33|2281.47|2279.97|2280.83|2279.33|0
1643923270000|2022-02-03 21:21:10|2280.82|2279.32|2280.38|2278.88|2280.97|2279.47|2280.38|2278.88|0
1643923280000|2022-02-03 21:21:20|2280.37|2278.87|2280.74|2279.24|2280.74|2279.24|2280.33|2278.83|0
1643923290000|2022-02-03 21:21:30|2280.73|2279.23|2280.66|2279.16|2280.79|2279.29|2280.52|2279.02|0
1643923300000|2022-02-03 21:21:40|2280.74|2279.24|2280.19|2278.69|2280.74|2279.24|2279.96|2278.46|0
1643923310000|2022-02-03 21:21:50|2280.2|2278.7|2280.47|2278.97|2280.79|2279.29|2280.2|2278.7|0
1643923320000|2022-02-03 21:22:00|2280.46|2278.96|2280.47|2278.97|2280.61|2279.11|2280.42|2278.92|0
1643923330000|2022-02-03 21:22:10|2280.45|2278.95|2280|2278.5|2280.45|2278.95|2279.86|2278.36|0
1643923340000|2022-02-03 21:22:20|2280.01|2278.51|2280.56|2279.06|2280.61|2279.11|2280|2278.5|0
1643923350000|2022-02-03 21:22:30|2280.55|2279.05|2280.52|2279.02|2280.56|2279.06|2280.42|2278.92|0
1643923360000|2022-02-03 21:22:40|2280.55|2279.05|2280.79|2279.29|2280.92|2279.42|2280.55|2279.05|0
1643923370000|2022-02-03 21:22:50|2280.83|2279.33|2280.37|2278.87|2280.92|2279.42|2280.37|2278.87|0
1643923380000|2022-02-03 21:23:00|2280.33|2278.83|2280.05|2278.55|2280.47|2278.97|2280.05|2278.55|0
1643923390000|2022-02-03 21:23:10|2280.03|2278.53|2280.67|2279.17|2280.89|2279.39|2279.96|2278.46|0
1643923400000|2022-02-03 21:23:20|2280.68|2279.18|2280.67|2279.17|2280.71|2279.21|2280.48|2278.98|0
1643923410000|2022-02-03 21:23:30|2280.65|2279.15|2280.39|2278.89|2280.65|2279.15|2280.3|2278.8|0
1643923420000|2022-02-03 21:23:40|2280.41|2278.91|2280.44|2278.94|2280.8|2279.3|2280.41|2278.91|0
1643923430000|2022-02-03 21:23:50|2280.45|2278.95|2280.11|2278.61|2280.58|2279.08|2280.11|2278.61|0
1643923440000|2022-02-03 21:24:00|2280.09|2278.59|2280.11|2278.61|2280.3|2278.8|2280.02|2278.52|0
1643923450000|2022-02-03 21:24:10|2280.14|2278.64|2279.97|2278.47|2280.25|2278.75|2279.92|2278.42|0
1643923460000|2022-02-03 21:24:20|2279.98|2278.48|2280.2|2278.7|2280.2|2278.7|2279.92|2278.42|0
1643923470000|2022-02-03 21:24:30|2280.21|2278.71|2280.3|2278.8|2280.3|2278.8|2280.2|2278.7|0
1643923480000|2022-02-03 21:24:40|2280.32|2278.82|2280.2|2278.7|2280.39|2278.89|2280.06|2278.56|0
1643923490000|2022-02-03 21:24:50|2280.21|2278.71|2279.97|2278.47|2280.25|2278.75|2279.92|2278.42|0
1643923500000|2022-02-03 21:25:00|2279.98|2278.48|2280.62|2279.12|2280.62|2279.12|2279.83|2278.33|0
1643923510000|2022-02-03 21:25:10|2280.63|2279.13|2280.42|2278.92|2280.8|2279.3|2280.37|2278.87|0
1643923520000|2022-02-03 21:25:20|2280.41|2278.91|2280.69|2279.19|2280.69|2279.19|2280.37|2278.87|0
1643923530000|2022-02-03 21:25:30|2280.65|2279.15|2280.65|2279.15|2280.87|2279.37|2280.65|2279.15|0
1643923540000|2022-02-03 21:25:40|2280.67|2279.17|2280.37|2278.87|2280.78|2279.28|2280.32|2278.82|0
1643923550000|2022-02-03 21:25:50|2280.35|2278.85|2279.62|2278.12|2280.35|2278.85|2279.62|2278.12|0
1643923560000|2022-02-03 21:26:00|2279.63|2278.13|2279.9|2278.4|2280.28|2278.78|2279.63|2278.13|0
1643923570000|2022-02-03 21:26:10|2279.91|2278.41|2280.09|2278.59|2280.09|2278.59|2279.9|2278.4|0
1643923580000|2022-02-03 21:26:20|2280.1|2278.6|2280.37|2278.87|2280.46|2278.96|2280.09|2278.59|0
1643923590000|2022-02-03 21:26:30|2280.38|2278.88|2280.23|2278.73|2280.46|2278.96|2280.18|2278.68|0
1643923600000|2022-02-03 21:26:40|2280.22|2278.72|2280.01|2278.51|2280.32|2278.82|2279.99|2278.49|0
1643923610000|2022-02-03 21:26:50|2279.9|2278.4|2279.58|2278.08|2279.9|2278.4|2279.58|2278.08|0
1643923620000|2022-02-03 21:27:00|2279.57|2278.07|2279.96|2278.46|2279.96|2278.46|2279.48|2277.98|0
1643923630000|2022-02-03 21:27:10|2279.95|2278.45|2279.54|2278.04|2279.95|2278.45|2279.54|2278.04|0
1643923640000|2022-02-03 21:27:20|2279.55|2278.05|2279.63|2278.13|2279.68|2278.18|2279.55|2278.05|0
1643923650000|2022-02-03 21:27:30|2279.62|2278.12|2279.59|2278.09|2279.68|2278.18|2279.59|2278.09|0
1643923660000|2022-02-03 21:27:40|2279.58|2278.08|2279.4|2277.9|2279.58|2278.08|2279.4|2277.9|0
1643923670000|2022-02-03 21:27:50|2279.36|2277.86|2279.23|2277.73|2279.36|2277.86|2278.99|2277.49|0
1643923680000|2022-02-03 21:28:00|2279.31|2277.81|2279.09|2277.59|2279.31|2277.81|2279.09|2277.59|0
1643923690000|2022-02-03 21:28:10|2279.08|2277.58|2278.99|2277.49|2279.09|2277.59|2278.99|2277.49|0
1643923700000|2022-02-03 21:28:20|2279|2277.5|2279.09|2277.59|2279.31|2277.81|2278.99|2277.49|0
1643923710000|2022-02-03 21:28:30|2279.07|2277.57|2279.22|2277.72|2279.22|2277.72|2278.99|2277.49|0
1643923720000|2022-02-03 21:28:40|2279.23|2277.73|2279.4|2277.9|2279.59|2278.09|2279.23|2277.73|0
1643923730000|2022-02-03 21:28:50|2279.38|2277.88|2279.63|2278.13|2279.87|2278.37|2279.31|2277.81|0
1643923740000|2022-02-03 21:29:00|2279.62|2278.12|2279.7|2278.2|2279.7|2278.2|2279.49|2277.99|0
1643923750000|2022-02-03 21:29:10|2279.77|2278.27|2281.47|2279.97|2281.51|2280.01|2279.68|2278.18|0
1643923760000|2022-02-03 21:29:20|2281.48|2279.98|2281.7|2280.2|2281.7|2280.2|2281.48|2279.98|0
1643923770000|2022-02-03 21:29:30|2281.69|2280.19|2281.56|2280.06|2281.75|2280.25|2281.51|2280.01|0
1643923780000|2022-02-03 21:29:40|2281.57|2280.07|2281.65|2280.15|2281.7|2280.2|2281.57|2280.07|0
1643923790000|2022-02-03 21:29:50|2281.66|2280.16|2281.79|2280.29|2281.84|2280.34|2281.51|2280.01|0
1643923800000|2022-02-03 21:30:00|2281.8|2280.3|2282.39|2280.89|2282.39|2280.89|2281.8|2280.3|0
1643923810000|2022-02-03 21:30:10|2282.38|2280.88|2282.56|2281.06|2282.57|2281.07|2282.25|2280.75|0
1643923820000|2022-02-03 21:30:20|2282.53|2281.03|2282.34|2280.84|2282.57|2281.07|2282.25|2280.75|0
1643923830000|2022-02-03 21:30:30|2282.33|2280.83|2282.3|2280.8|2282.44|2280.94|2282.25|2280.75|0
1643923840000|2022-02-03 21:30:40|2282.29|2280.79|2281.94|2280.44|2282.3|2280.8|2281.85|2280.35|0
1643923850000|2022-02-03 21:30:50|2281.92|2280.42|2281.86|2280.36|2282.16|2280.66|2281.85|2280.35|0
1643923860000|2022-02-03 21:31:00|2281.94|2280.44|2281.94|2280.44|2282.07|2280.57|2281.85|2280.35|0
1643923870000|2022-02-03 21:31:10|2281.95|2280.45|2282.16|2280.66|2282.21|2280.71|2281.89|2280.39|0
1643923880000|2022-02-03 21:31:20|2282.15|2280.65|2281.98|2280.48|2282.21|2280.71|2281.94|2280.44|0
1643923890000|2022-02-03 21:31:30|2281.94|2280.44|2281.98|2280.48|2281.98|2280.48|2281.75|2280.25|0
1643923900000|2022-02-03 21:31:40|2281.99|2280.49|2282.63|2281.13|2282.63|2281.13|2281.98|2280.48|0
1643923910000|2022-02-03 21:31:50|2282.62|2281.12|2282.72|2281.22|2282.72|2281.22|2282.53|2281.03|0
1643923920000|2022-02-03 21:32:00|2282.71|2281.21|2282.87|2281.37|2282.91|2281.41|2282.67|2281.17|0
1643923930000|2022-02-03 21:32:10|2282.91|2281.41|2282.81|2281.31|2282.91|2281.41|2282.77|2281.27|0
1643923940000|2022-02-03 21:32:20|2282.83|2281.33|2282.86|2281.36|2282.95|2281.45|2282.81|2281.31|0
1643923950000|2022-02-03 21:32:30|2282.85|2281.35|2282.81|2281.31|2282.86|2281.36|2282.72|2281.22|0
1643923960000|2022-02-03 21:32:40|2282.8|2281.3|2282.81|2281.31|2282.91|2281.41|2282.77|2281.27|0
1643923970000|2022-02-03 21:32:50|2282.82|2281.32|2282.81|2281.31|2282.86|2281.36|2282.81|2281.31|0
1643923980000|2022-02-03 21:33:00|2282.8|2281.3|2282.24|2280.74|2282.81|2281.31|2282.24|2280.74|0
1643923990000|2022-02-03 21:33:10|2282.27|2280.77|2282.58|2281.08|2282.67|2281.17|2282.24|2280.74|0
1643924000000|2022-02-03 21:33:20|2282.6|2281.1|2282.58|2281.08|2282.67|2281.17|2282.53|2281.03|0
1643924010000|2022-02-03 21:33:30|2282.57|2281.07|2282.2|2280.7|2282.58|2281.08|2282.2|2280.7|0
1643924020000|2022-02-03 21:33:40|2282.22|2280.72|2282.39|2280.89|2282.48|2280.98|2282.22|2280.72|0
1643924030000|2022-02-03 21:33:50|2282.4|2280.9|2282.34|2280.84|2282.58|2281.08|2282.2|2280.7|0
1643924040000|2022-02-03 21:34:00|2282.33|2280.83|2282.2|2280.7|2282.33|2280.83|2282.2|2280.7|0
1643924050000|2022-02-03 21:34:10|2282.19|2280.69|2282.2|2280.7|2282.2|2280.7|2282.02|2280.52|0
1643924060000|2022-02-03 21:34:20|2282.21|2280.71|2282.11|2280.61|2282.3|2280.8|2282.11|2280.61|0
1643924070000|2022-02-03 21:34:30|2282.1|2280.6|2282.11|2280.61|2282.11|2280.61|2282.02|2280.52|0
1643924080000|2022-02-03 21:34:40|2282.09|2280.59|2281.7|2280.2|2282.09|2280.59|2281.61|2280.11|0
1643924090000|2022-02-03 21:34:50|2281.68|2280.18|2281.8|2280.3|2281.8|2280.3|2281.52|2280.02|0
1643924100000|2022-02-03 21:35:00|2281.79|2280.29|2281.61|2280.11|2281.84|2280.34|2281.61|2280.11|0
1643924110000|2022-02-03 21:35:10|2281.6|2280.1|2282.11|2280.61|2282.2|2280.7|2281.56|2280.06|0
1643924120000|2022-02-03 21:35:20|2282.13|2280.63|2282.02|2280.52|2282.2|2280.7|2282.02|2280.52|0
1643924130000|2022-02-03 21:35:30|2280.91|2279.41|2280.26|2278.76|2280.91|2279.41|2280.04|2278.54|0
1643924140000|2022-02-03 21:35:40|2280.28|2278.78|2279.24|2277.74|2280.45|2278.95|2279.15|2277.65|0
1643924150000|2022-02-03 21:35:50|2279.23|2277.73|2278.23|2276.73|2279.24|2277.74|2278.23|2276.73|0
1643924160000|2022-02-03 21:36:00|2278.24|2276.74|2277.94|2276.44|2278.31|2276.81|2277.93|2276.43|0
1643924170000|2022-02-03 21:36:10|2277.98|2276.48|2277.84|2276.34|2278.21|2276.71|2277.79|2276.29|0
1643924180000|2022-02-03 21:36:20|2277.85|2276.35|2278.16|2276.66|2278.16|2276.66|2277.85|2276.35|0
1643924190000|2022-02-03 21:36:30|2278.17|2276.67|2278.43|2276.93|2278.43|2276.93|2278.16|2276.66|0
1643924200000|2022-02-03 21:36:40|2278.44|2276.94|2277.97|2276.47|2278.5|2277|2277.74|2276.24|0
1643924210000|2022-02-03 21:36:50|2277.96|2276.46|2277.83|2276.33|2277.96|2276.46|2277.78|2276.28|0
1643924220000|2022-02-03 21:37:00|2277.82|2276.32|2277.59|2276.09|2277.82|2276.32|2277.59|2276.09|0
1643924230000|2022-02-03 21:37:10|2277.6|2276.1|2277.83|2276.33|2277.87|2276.37|2277.14|2275.64|0
1643924240000|2022-02-03 21:37:20|2277.82|2276.32|2277.64|2276.14|2277.87|2276.37|2277.64|2276.14|0
1643924250000|2022-02-03 21:37:30|2277.61|2276.11|2277.69|2276.19|2277.69|2276.19|2277.42|2275.92|0
1643924260000|2022-02-03 21:37:40|2277.72|2276.22|2277.73|2276.23|2277.97|2276.47|2277.64|2276.14|0
1643924270000|2022-02-03 21:37:50|2277.76|2276.26|2279.07|2277.57|2279.31|2277.81|2277.76|2276.26|0
1643924280000|2022-02-03 21:38:00|2278.99|2277.49|2279.21|2277.71|2279.45|2277.95|2278.85|2277.35|0
1643924290000|2022-02-03 21:38:10|2279.22|2277.72|2279.34|2277.84|2279.35|2277.85|2279.17|2277.67|0
1643924300000|2022-02-03 21:38:20|2279.31|2277.81|2279.4|2277.9|2279.4|2277.9|2279.31|2277.81|0
1643924310000|2022-02-03 21:38:30|2279.41|2277.91|2279.45|2277.95|2279.77|2278.27|2279.4|2277.9|0
1643924320000|2022-02-03 21:38:40|2279.44|2277.94|2278.99|2277.49|2279.44|2277.94|2278.94|2277.44|0
1643924330000|2022-02-03 21:38:50|2279|2277.5|2279.12|2277.62|2279.12|2277.62|2278.94|2277.44|0
1643924340000|2022-02-03 21:39:00|2279.11|2277.61|2279.4|2277.9|2279.45|2277.95|2279.07|2277.57|0
1643924350000|2022-02-03 21:39:10|2279.39|2277.89|2279.21|2277.71|2279.45|2277.95|2279.21|2277.71|0
1643924360000|2022-02-03 21:39:20|2279.22|2277.72|2279.86|2278.36|2280|2278.5|2279.22|2277.72|0
1643924370000|2022-02-03 21:39:30|2279.85|2278.35|2279.82|2278.32|2279.91|2278.41|2279.45|2277.95|0
1643924380000|2022-02-03 21:39:40|2279.83|2278.33|2279.77|2278.27|2279.91|2278.41|2279.77|2278.27|0
1643924390000|2022-02-03 21:39:50|2279.78|2278.28|2281.08|2279.58|2281.08|2279.58|2279.73|2278.23|0
1643924400000|2022-02-03 21:40:00|2281.12|2279.62|2281.21|2279.71|2281.21|2279.71|2281.12|2279.62|0
1643924410000|2022-02-03 21:40:10|2281.19|2279.69|2280.98|2279.48|2281.19|2279.69|2280.98|2279.48|0
1643924420000|2022-02-03 21:40:20|2280.99|2279.49|2281.02|2279.52|2281.07|2279.57|2280.93|2279.43|0
1643924430000|2022-02-03 21:40:30|2281.04|2279.54|2280.98|2279.48|2281.12|2279.62|2280.98|2279.48|0
1643924440000|2022-02-03 21:40:40|2280.99|2279.49|2280.79|2279.29|2281.02|2279.52|2280.51|2279.01|0
1643924450000|2022-02-03 21:40:50|2280.78|2279.28|2280.42|2278.92|2280.78|2279.28|2280.42|2278.92|0
1643924460000|2022-02-03 21:41:00|2280.43|2278.93|2280.51|2279.01|2280.51|2279.01|2280.37|2278.87|0
1643924470000|2022-02-03 21:41:10|2280.49|2278.99|2280.28|2278.78|2280.49|2278.99|2280.1|2278.6|0
1643924480000|2022-02-03 21:41:20|2280.27|2278.77|2280.28|2278.78|2280.28|2278.78|2280.19|2278.69|0
1643924490000|2022-02-03 21:41:30|2280.26|2278.76|2280.28|2278.78|2280.37|2278.87|2280.1|2278.6|0
1643924500000|2022-02-03 21:41:40|2280.3|2278.8|2280.56|2279.06|2280.56|2279.06|2280.3|2278.8|0
1643924510000|2022-02-03 21:41:50|2280.58|2279.08|2280.65|2279.15|2280.65|2279.15|2280.56|2279.06|0
1643924520000|2022-02-03 21:42:00|2280.63|2279.13|2280.56|2279.06|2280.65|2279.15|2280.56|2279.06|0
1643924530000|2022-02-03 21:42:10|2280.57|2279.07|2280.65|2279.15|2280.65|2279.15|2280.57|2279.07|0
1643924540000|2022-02-03 21:42:20|2280.64|2279.14|2280.75|2279.25|2280.75|2279.25|2280.56|2279.06|0
1643924550000|2022-02-03 21:42:30|2280.73|2279.23|2281.16|2279.66|2281.25|2279.75|2280.61|2279.11|0
1643924560000|2022-02-03 21:42:40|2281.17|2279.67|2280.14|2278.64|2281.34|2279.84|2280.14|2278.64|0
1643924570000|2022-02-03 21:42:50|2280.13|2278.63|2279.49|2277.99|2280.23|2278.73|2279.49|2277.99|0
1643924580000|2022-02-03 21:43:00|2279.47|2277.97|2279.21|2277.71|2279.47|2277.97|2279.21|2277.71|0
1643924590000|2022-02-03 21:43:10|2279.2|2277.7|2279.41|2277.91|2279.58|2278.08|2279.08|2277.58|0
1643924600000|2022-02-03 21:43:20|2279.42|2277.92|2279.68|2278.18|2279.68|2278.18|2279.36|2277.86|0
1643924610000|2022-02-03 21:43:30|2279.66|2278.16|2279.72|2278.22|2279.77|2278.27|2279.58|2278.08|0
1643924620000|2022-02-03 21:43:40|2279.73|2278.23|2279.77|2278.27|2279.77|2278.27|2279.68|2278.18|0
1643924630000|2022-02-03 21:43:50|2279.76|2278.26|2279.77|2278.27|2279.77|2278.27|2279.68|2278.18|0
1643924640000|2022-02-03 21:44:00|2279.76|2278.26|2279.77|2278.27|2279.77|2278.27|2279.72|2278.22|0
1643924650000|2022-02-03 21:44:10|2279.76|2278.26|2279.86|2278.36|2279.86|2278.36|2279.68|2278.18|0
1643924660000|2022-02-03 21:44:20|2279.88|2278.38|2279.96|2278.46|2279.96|2278.46|2279.88|2278.38|0
1643924670000|2022-02-03 21:44:30|2279.94|2278.44|2279.68|2278.18|2279.94|2278.44|2279.68|2278.18|0
1643924680000|2022-02-03 21:44:40|2279.67|2278.17|2279.58|2278.08|2279.67|2278.17|2279.58|2278.08|0
1643924690000|2022-02-03 21:44:50|2279.6|2278.1|2279.58|2278.08|2279.68|2278.18|2279.58|2278.08|0
1643924700000|2022-02-03 21:45:00|2279.6|2278.1|2279.68|2278.18|2279.68|2278.18|2279.6|2278.1|0
1643924710000|2022-02-03 21:45:10|2279.53|2278.03|2279.53|2278.03|2279.62|2278.12|2279.53|2278.03|0
1643924730000|2022-02-03 21:45:30|2279.5|2278|2279.35|2277.85|2279.5|2278|2279.35|2277.85|0
1643924740000|2022-02-03 21:45:40|2279.34|2277.84|2279.02|2277.52|2279.34|2277.84|2278.93|2277.43|0
1643924750000|2022-02-03 21:45:50|2278.98|2277.48|2279.12|2277.62|2279.12|2277.62|2278.93|2277.43|0
1643924760000|2022-02-03 21:46:00|2279.1|2277.6|2279.12|2277.62|2279.12|2277.62|2279.02|2277.52|0
1643924770000|2022-02-03 21:46:10|2279.1|2277.6|2279.21|2277.71|2279.43|2277.93|2279.02|2277.52|0
1643924780000|2022-02-03 21:46:20|2279.22|2277.72|2279.04|2277.54|2279.26|2277.76|2279.02|2277.52|0
1643924790000|2022-02-03 21:46:30|2279.12|2277.62|2279.43|2277.93|2279.43|2277.93|2279.12|2277.62|0
1643924800000|2022-02-03 21:46:40|2279.42|2277.92|2280.55|2279.05|2280.55|2279.05|2279.35|2277.85|0
1643924810000|2022-02-03 21:46:50|2280.54|2279.04|2280.79|2279.29|2280.79|2279.29|2280.42|2278.92|0
1643924820000|2022-02-03 21:47:00|2280.78|2279.28|2280.37|2278.87|2280.79|2279.29|2280.32|2278.82|0
1643924830000|2022-02-03 21:47:10|2280.38|2278.88|2280.41|2278.91|2280.41|2278.91|2280.32|2278.82|0
1643924840000|2022-02-03 21:47:20|2280.43|2278.93|2280.6|2279.1|2280.6|2279.1|2280.43|2278.93|0
1643924850000|2022-02-03 21:47:30|2280.58|2279.08|2280.51|2279.01|2280.58|2279.08|2280.51|2279.01|0
1643924860000|2022-02-03 21:47:40|2279.77|2278.27|2280.04|2278.54|2280.09|2278.59|2279.77|2278.27|0
1643924870000|2022-02-03 21:47:50|2280|2278.5|2280.7|2279.2|2280.75|2279.25|2279.96|2278.46|0
1643924880000|2022-02-03 21:48:00|2280.71|2279.21|2280.8|2279.3|2280.8|2279.3|2280.65|2279.15|0
1643924890000|2022-02-03 21:48:10|2280.81|2279.31|2280.93|2279.43|2280.93|2279.43|2280.81|2279.31|0
1643924900000|2022-02-03 21:48:20|2280.91|2279.41|2280.7|2279.2|2280.91|2279.41|2280.7|2279.2|0
1643924910000|2022-02-03 21:48:30|2280.72|2279.22|2280.84|2279.34|2280.93|2279.43|2280.72|2279.22|0
1643924920000|2022-02-03 21:48:40|2280.85|2279.35|2280.8|2279.3|2280.93|2279.43|2280.8|2279.3|0
1643924930000|2022-02-03 21:48:50|2280.79|2279.29|2280.52|2279.02|2280.79|2279.29|2280.52|2279.02|0
1643924940000|2022-02-03 21:49:00|2280.53|2279.03|2280.52|2279.02|2280.61|2279.11|2280.52|2279.02|0
1643924950000|2022-02-03 21:49:10|2280.51|2279.01|2280.42|2278.92|2280.52|2279.02|2280.42|2278.92|0
1643924960000|2022-02-03 21:49:20|2280.44|2278.94|2280.42|2278.92|2280.52|2279.02|2280.42|2278.92|0
1643924970000|2022-02-03 21:49:30|2280.4|2278.9|2280.33|2278.83|2280.42|2278.92|2280.33|2278.83|0
1643924980000|2022-02-03 21:49:40|2280.32|2278.82|2280.24|2278.74|2280.33|2278.83|2280.24|2278.74|0
1643924990000|2022-02-03 21:49:50|2280.26|2278.76|2280.32|2278.82|2280.33|2278.83|2280.24|2278.74|0
1643925000000|2022-02-03 21:50:00|2280.28|2278.78|2280.24|2278.74|2280.33|2278.83|2280.24|2278.74|0
1643925010000|2022-02-03 21:50:10|2280.25|2278.75|2280.33|2278.83|2280.33|2278.83|2280.24|2278.74|0
1643925020000|2022-02-03 21:50:20|2280.32|2278.82|2280.24|2278.74|2280.33|2278.83|2280.24|2278.74|0
1643925030000|2022-02-03 21:50:30|2280.23|2278.73|2280.03|2278.53|2280.23|2278.73|2280.03|2278.53|0
1643925040000|2022-02-03 21:50:40|2279.96|2278.46|2280.05|2278.55|2280.05|2278.55|2279.87|2278.37|0
1643925050000|2022-02-03 21:50:50|2280.03|2278.53|2279.96|2278.46|2280.03|2278.53|2279.96|2278.46|0
1643925060000|2022-02-03 21:51:00|2279.59|2278.09|2279.49|2277.99|2279.68|2278.18|2279.49|2277.99|0
1643925070000|2022-02-03 21:51:10|2279.48|2277.98|2279.31|2277.81|2279.48|2277.98|2279.31|2277.81|0
1643925080000|2022-02-03 21:51:20|2279.33|2277.83|2279.59|2278.09|2279.68|2278.18|2279.33|2277.83|0
1643925090000|2022-02-03 21:51:30|2279.58|2278.08|2279.59|2278.09|2279.59|2278.09|2279.54|2278.04|0
1643925100000|2022-02-03 21:51:40|2279.61|2278.11|2279.87|2278.37|2279.87|2278.37|2279.61|2278.11|0
1643925110000|2022-02-03 21:51:50|2279.85|2278.35|2279.77|2278.27|2279.85|2278.35|2279.68|2278.18|0
1643925120000|2022-02-03 21:52:00|2279.78|2278.28|2279.68|2278.18|2279.82|2278.32|2279.68|2278.18|0
1643925130000|2022-02-03 21:52:10|2279.66|2278.16|2279.68|2278.18|2279.68|2278.18|2279.59|2278.09|0
1643925140000|2022-02-03 21:52:20|2279.66|2278.16|2279.87|2278.37|2279.87|2278.37|2279.59|2278.09|0
1643925150000|2022-02-03 21:52:30|2279.89|2278.39|2280.05|2278.55|2280.05|2278.55|2279.89|2278.39|0
1643925160000|2022-02-03 21:52:40|2280.06|2278.56|2280.43|2278.93|2280.43|2278.93|2280.06|2278.56|0
1643925170000|2022-02-03 21:52:50|2280.44|2278.94|2280.56|2279.06|2280.56|2279.06|2280.43|2278.93|0
1643925180000|2022-02-03 21:53:00|2280.57|2279.07|2280.65|2279.15|2280.65|2279.15|2280.57|2279.07|0
1643925190000|2022-02-03 21:53:10|2280.63|2279.13|2280.74|2279.24|2280.83|2279.33|2280.56|2279.06|0
1643925200000|2022-02-03 21:53:20|2280.76|2279.26|2280.83|2279.33|2280.93|2279.43|2280.76|2279.26|0
1643925210000|2022-02-03 21:53:30|2280.84|2279.34|2280.69|2279.19|2280.88|2279.38|2280.69|2279.19|0
1643925220000|2022-02-03 21:53:40|2280.65|2279.15|2280.69|2279.19|2280.74|2279.24|2280.65|2279.15|0
1643925230000|2022-02-03 21:53:50|2280.65|2279.15|2280.74|2279.24|2280.74|2279.24|2280.65|2279.15|0
1643925240000|2022-02-03 21:54:00|2280.76|2279.26|2280.91|2279.41|2280.91|2279.41|2280.76|2279.26|0
1643925260000|2022-02-03 21:54:20|2280.93|2279.43|2281.56|2280.06|2281.56|2280.06|2280.93|2279.43|0
1643925270000|2022-02-03 21:54:30|2281.55|2280.05|2281.6|2280.1|2281.65|2280.15|2281.51|2280.01|0
1643925280000|2022-02-03 21:54:40|2281.56|2280.06|2281.42|2279.92|2281.65|2280.15|2281.23|2279.73|0
1643925290000|2022-02-03 21:54:50|2281.4|2279.9|2281.5|2280|2281.6|2280.1|2281.28|2279.78|0
1643925300000|2022-02-03 21:55:00|2281.52|2280.02|2281.39|2279.89|2281.66|2280.16|2281.21|2279.71|0
1643925310000|2022-02-03 21:55:10|2281.38|2279.88|2280.83|2279.33|2281.66|2280.16|2280.56|2279.06|0
1643925320000|2022-02-03 21:55:20|2280.84|2279.34|2280.8|2279.3|2280.88|2279.38|2280.51|2279.01|0
1643925330000|2022-02-03 21:55:30|2280.78|2279.28|2280.81|2279.31|2280.81|2279.31|2280.71|2279.21|0
1643925340000|2022-02-03 21:55:40|2280.85|2279.35|2280.94|2279.44|2281.02|2279.52|2280.8|2279.3|0
1643925350000|2022-02-03 21:55:50|2280.95|2279.45|2281.58|2280.08|2281.58|2280.08|2280.94|2279.44|0
1643925360000|2022-02-03 21:56:00|2281.57|2280.07|2281.53|2280.03|2281.63|2280.13|2281.53|2280.03|0
1643925370000|2022-02-03 21:56:10|2281.54|2280.04|2281.26|2279.76|2281.58|2280.08|2281.26|2279.76|0
1643925400000|2022-02-03 21:56:40|2281.28|2279.78|2281.26|2279.76|2281.39|2279.89|2281.26|2279.76|0
1643925410000|2022-02-03 21:56:50|2281.29|2279.79|2281.81|2280.31|2281.81|2280.31|2281.29|2279.79|0
1643925420000|2022-02-03 21:57:00|2281.82|2280.32|2281.91|2280.41|2281.95|2280.45|2281.81|2280.31|0
1643925430000|2022-02-03 21:57:10|2281.9|2280.4|2281.81|2280.31|2281.9|2280.4|2281.77|2280.27|0
1643925440000|2022-02-03 21:57:20|2281.82|2280.32|2282.14|2280.64|2282.14|2280.64|2281.81|2280.31|0
1643925450000|2022-02-03 21:57:30|2282.12|2280.62|2281.95|2280.45|2282.12|2280.62|2281.95|2280.45|0
1643925460000|2022-02-03 21:57:40|2281.75|2280.25|2281.61|2280.11|2281.75|2280.25|2281.57|2280.07|0
1643925470000|2022-02-03 21:57:50|2281.62|2280.12|2281.33|2279.83|2281.66|2280.16|2281.33|2279.83|0
1643925480000|2022-02-03 21:58:00|2281.34|2279.84|2281.33|2279.83|2281.38|2279.88|2281.29|2279.79|0
1643925490000|2022-02-03 21:58:10|2281.32|2279.82|2281.33|2279.83|2281.38|2279.88|2281.24|2279.74|0
1643925500000|2022-02-03 21:58:20|2281.31|2279.81|2281.47|2279.97|2281.47|2279.97|2281.24|2279.74|0
1643925510000|2022-02-03 21:58:30|2281.49|2279.99|2281.57|2280.07|2281.57|2280.07|2281.49|2279.99|0
1643925520000|2022-02-03 21:58:40|2281.58|2280.08|2281.61|2280.11|2281.66|2280.16|2281.57|2280.07|0
1643925530000|2022-02-03 21:58:50|2281.6|2280.1|2281.57|2280.07|2281.61|2280.11|2281.57|2280.07|0
1643925540000|2022-02-03 21:59:00|2281.56|2280.06|2281.47|2279.97|2281.57|2280.07|2281.47|2279.97|0
1643925550000|2022-02-03 21:59:10|2281.48|2279.98|2281.33|2279.83|2281.52|2280.02|2281.29|2279.79|0
1643925560000|2022-02-03 21:59:20|2281.32|2279.82|2281.11|2279.61|2281.33|2279.83|2281.11|2279.61|0
1643925570000|2022-02-03 21:59:30|2281.1|2279.6|2281.02|2279.52|2281.11|2279.61|2280.92|2279.42|0
1643925580000|2022-02-03 21:59:40|2281.01|2279.51|2280.71|2279.21|2281.01|2279.51|2280.69|2279.19|0
1643925590000|2022-02-03 21:59:50|2280.78|2279.28|2281.11|2279.61|2281.11|2279.61|2280.55|2279.05|0
1643925600000|2022-02-03 22:00:00|2281.09|2279.59|2281.13|2279.63|2281.13|2279.63|2281.09|2279.59|0
1643925620000|2022-02-03 22:00:20|2281.09|2279.59|2281.05|2279.55|2281.09|2279.59|2281.05|2279.55|0
1643925630000|2022-02-03 22:00:30|2281.02|2279.52|2281.05|2279.55|2281.05|2279.55|2280.98|2279.48|0
1643925680000|2022-02-03 22:01:20|2281.02|2279.52|2280.98|2279.48|2281.02|2279.52|2280.98|2279.48|0
1643925690000|2022-02-03 22:01:30|2280.83|2279.33|2280.68|2279.18|2280.83|2279.33|2280.68|2279.18|0
1643925700000|2022-02-03 22:01:40|2280.65|2279.15|2280.57|2279.07|2280.72|2279.22|2280.57|2279.07|0
1643925720000|2022-02-03 22:02:00|2280.52|2279.02|2280.45|2278.95|2280.52|2279.02|2280.45|2278.95|0
1643925730000|2022-02-03 22:02:10|2280.56|2279.06|2280.56|2279.06|2280.56|2279.06|2280.56|2279.06|0
1643925790000|2022-02-03 22:03:10|2280.52|2279.02|2280.15|2278.65|2280.52|2279.02|2280.15|2278.65|0
1643925800000|2022-02-03 22:03:20|2280.23|2278.73|2280.12|2278.62|2280.26|2278.76|2280.04|2278.54|0
1643925820000|2022-02-03 22:03:40|2280|2278.5|2280.34|2278.84|2280.34|2278.84|2280|2278.5|0
1643925830000|2022-02-03 22:03:50|2279.97|2278.47|2279.97|2278.47|2279.97|2278.47|2279.97|2278.47|0
1643925840000|2022-02-03 22:04:00|2279.89|2278.39|2279.89|2278.39|2279.89|2278.39|2279.89|2278.39|0
1643925850000|2022-02-03 22:04:10|2279.86|2278.36|2279.86|2278.36|2279.86|2278.36|2279.86|2278.36|0
1643925870000|2022-02-03 22:04:30|2279.49|2277.99|2279.12|2277.62|2279.49|2277.99|2279.12|2277.62|0
1643925900000|2022-02-03 22:05:00|2279.08|2277.58|2279.08|2277.58|2279.08|2277.58|2279.08|2277.58|0
1643925910000|2022-02-03 22:05:10|2279|2277.5|2279|2277.5|2279|2277.5|2279|2277.5|0
1643925920000|2022-02-03 22:05:20|2278.89|2277.39|2278.89|2277.39|2279.04|2277.54|2278.89|2277.39|0
1643925930000|2022-02-03 22:05:30|2278.82|2277.32|2278.82|2277.32|2278.82|2277.32|2278.82|2277.32|0
1643925940000|2022-02-03 22:05:40|2278.74|2277.24|2278.74|2277.24|2278.74|2277.24|2278.74|2277.24|0
1643925950000|2022-02-03 22:05:50|2278.71|2277.21|2278.71|2277.21|2278.71|2277.21|2278.71|2277.21|0
1643925970000|2022-02-03 22:06:10|2278.67|2277.17|2278.63|2277.13|2278.67|2277.17|2278.63|2277.13|0
1643925980000|2022-02-03 22:06:20|2278.71|2277.21|2278.71|2277.21|2278.71|2277.21|2278.71|2277.21|0
1643925990000|2022-02-03 22:06:30|2278.56|2277.06|2278.71|2277.21|2278.71|2277.21|2278.56|2277.06|0
1643926000000|2022-02-03 22:06:40|2278.52|2277.02|2278.52|2277.02|2278.52|2277.02|2278.52|2277.02|0
1643926020000|2022-02-03 22:07:00|2278.63|2277.13|2278.74|2277.24|2278.74|2277.24|2278.63|2277.13|0
1643926030000|2022-02-03 22:07:10|2278.71|2277.21|2278.49|2276.99|2278.74|2277.24|2278.49|2276.99|0
1643926050000|2022-02-03 22:07:30|2278.52|2277.02|2278.71|2277.21|2278.74|2277.24|2278.52|2277.02|0
1643926070000|2022-02-03 22:07:50|2279.45|2277.95|2279.45|2277.95|2279.45|2277.95|2279.45|2277.95|0
1643926090000|2022-02-03 22:08:10|2279.37|2277.87|2279.45|2277.95|2279.45|2277.95|2279.23|2277.73|0
1643926120000|2022-02-03 22:08:40|2279.41|2277.91|2279.41|2277.91|2279.41|2277.91|2279.41|2277.91|0
1643926130000|2022-02-03 22:08:50|2279.34|2277.84|2279.34|2277.84|2279.34|2277.84|2279.34|2277.84|0
1643926140000|2022-02-03 22:09:00|2279.3|2277.8|2279.19|2277.69|2279.3|2277.8|2279.19|2277.69|0
1643926150000|2022-02-03 22:09:10|2279.23|2277.73|2279.19|2277.69|2279.23|2277.73|2279.19|2277.69|0
1643926160000|2022-02-03 22:09:20|2279.15|2277.65|2279.15|2277.65|2279.15|2277.65|2279.15|2277.65|0
1643926170000|2022-02-03 22:09:30|2279.16|2277.66|2279.13|2277.63|2279.16|2277.66|2279.13|2277.63|0
1643926210000|2022-02-03 22:10:10|2279.09|2277.59|2279.09|2277.59|2279.09|2277.59|2279.09|2277.59|0
1643926220000|2022-02-03 22:10:20|2279.13|2277.63|2279.09|2277.59|2279.13|2277.63|2279.09|2277.59|0
1643926230000|2022-02-03 22:10:30|2279.13|2277.63|2279.13|2277.63|2279.13|2277.63|2279.13|2277.63|0
1643926240000|2022-02-03 22:10:40|2279.09|2277.59|2278.98|2277.48|2279.09|2277.59|2278.98|2277.48|0
1643926260000|2022-02-03 22:11:00|2278.87|2277.37|2278.9|2277.4|2278.9|2277.4|2278.87|2277.37|0
1643926280000|2022-02-03 22:11:20|2278.94|2277.44|2278.9|2277.4|2278.94|2277.44|2278.79|2277.29|0
1643926290000|2022-02-03 22:11:30|2278.87|2277.37|2278.87|2277.37|2278.87|2277.37|2278.87|2277.37|0
1643926320000|2022-02-03 22:12:00|2278.9|2277.4|2278.87|2277.37|2278.9|2277.4|2278.87|2277.37|0
1643926340000|2022-02-03 22:12:20|2278.68|2277.18|2278.68|2277.18|2278.68|2277.18|2278.68|2277.18|0
1643926350000|2022-02-03 22:12:30|2278.75|2277.25|2278.57|2277.07|2278.75|2277.25|2278.57|2277.07|0
1643926360000|2022-02-03 22:12:40|2278.75|2277.25|2278.72|2277.22|2278.75|2277.25|2278.72|2277.22|0
1643926380000|2022-02-03 22:13:00|2278.61|2277.11|2278.61|2277.11|2278.61|2277.11|2278.61|2277.11|0
1643926390000|2022-02-03 22:13:10|2278.98|2277.48|2278.75|2277.25|2278.98|2277.48|2278.75|2277.25|0
1643926420000|2022-02-03 22:13:40|2278.83|2277.33|2278.83|2277.33|2278.83|2277.33|2278.83|2277.33|0
1643926440000|2022-02-03 22:14:00|2278.94|2277.44|2278.94|2277.44|2278.94|2277.44|2278.94|2277.44|0
1643926450000|2022-02-03 22:14:10|2278.83|2277.33|2278.83|2277.33|2278.83|2277.33|2278.83|2277.33|0
1643926500000|2022-02-03 22:15:00|2278.94|2277.44|2278.94|2277.44|2278.94|2277.44|2278.94|2277.44|0
1643926510000|2022-02-03 22:15:10|2278.9|2277.4|2278.9|2277.4|2278.94|2277.44|2278.83|2277.33|0
1643926520000|2022-02-03 22:15:20|2278.87|2277.37|2278.87|2277.37|2278.87|2277.37|2278.87|2277.37|0
1643926630000|2022-02-03 22:17:10|2278.9|2277.4|2278.87|2277.37|2278.9|2277.4|2278.87|2277.37|0
1643926640000|2022-02-03 22:17:20|2278.72|2277.22|2278.72|2277.22|2278.72|2277.22|2278.72|2277.22|0
1643926650000|2022-02-03 22:17:30|2278.75|2277.25|2278.83|2277.33|2278.83|2277.33|2278.75|2277.25|0
1643926710000|2022-02-03 22:18:30|2278.79|2277.29|2278.79|2277.29|2278.79|2277.29|2278.79|2277.29|0
1643926720000|2022-02-03 22:18:40|2278.61|2277.11|2278.61|2277.11|2278.61|2277.11|2278.61|2277.11|0
1643926730000|2022-02-03 22:18:50|2278.57|2277.07|2278.57|2277.07|2278.57|2277.07|2278.57|2277.07|0
1643926740000|2022-02-03 22:19:00|2278.53|2277.03|2278.53|2277.03|2278.53|2277.03|2278.53|2277.03|0
1643926760000|2022-02-03 22:19:20|2278.5|2277|2278.5|2277|2278.5|2277|2278.5|2277|0
1643926770000|2022-02-03 22:19:30|2278.46|2276.96|2278.46|2276.96|2278.46|2276.96|2278.46|2276.96|0
1643926780000|2022-02-03 22:19:40|2278.53|2277.03|2278.38|2276.88|2278.53|2277.03|2278.38|2276.88|0
1643926790000|2022-02-03 22:19:50|2278.27|2276.77|2278.27|2276.77|2278.27|2276.77|2278.27|2276.77|0
1643926800000|2022-02-03 22:20:00|2278.31|2276.81|2278.31|2276.81|2278.31|2276.81|2278.31|2276.81|0
1643926810000|2022-02-03 22:20:10|2278.27|2276.77|2278.31|2276.81|2278.31|2276.81|2278.27|2276.77|0
1643926830000|2022-02-03 22:20:30|2278.27|2276.77|2278.27|2276.77|2278.27|2276.77|2278.27|2276.77|0
1643926860000|2022-02-03 22:21:00|2278.24|2276.74|2278.24|2276.74|2278.24|2276.74|2278.24|2276.74|0
1643926870000|2022-02-03 22:21:10|2278.16|2276.66|2278.16|2276.66|2278.16|2276.66|2278.16|2276.66|0
1643926890000|2022-02-03 22:21:30|2278.13|2276.63|2278.16|2276.66|2278.16|2276.66|2278.13|2276.63|0
1643926910000|2022-02-03 22:21:50|2278.2|2276.7|2278.24|2276.74|2278.24|2276.74|2278.2|2276.7|0
1643926920000|2022-02-03 22:22:00|2278.27|2276.77|2278.27|2276.77|2278.27|2276.77|2278.27|2276.77|0
1643926940000|2022-02-03 22:22:20|2278.31|2276.81|2278.31|2276.81|2278.31|2276.81|2278.31|2276.81|0
1643926980000|2022-02-03 22:23:00|2278.27|2276.77|2278.27|2276.77|2278.27|2276.77|2278.27|2276.77|0
1643926990000|2022-02-03 22:23:10|2278.31|2276.81|2278.31|2276.81|2278.31|2276.81|2278.31|2276.81|0
1643927010000|2022-02-03 22:23:30|2278.38|2276.88|2278.38|2276.88|2278.38|2276.88|2278.38|2276.88|0
1643927020000|2022-02-03 22:23:40|2278.31|2276.81|2278.31|2276.81|2278.31|2276.81|2278.31|2276.81|0
1643927040000|2022-02-03 22:24:00|2278.24|2276.74|2278.31|2276.81|2278.31|2276.81|2278.24|2276.74|0
1643927050000|2022-02-03 22:24:10|2278.27|2276.77|2278.2|2276.7|2278.27|2276.77|2278.2|2276.7|0
1643927060000|2022-02-03 22:24:20|2278.09|2276.59|2278.09|2276.59|2278.09|2276.59|2278.09|2276.59|0
1643927070000|2022-02-03 22:24:30|2278.2|2276.7|2278.2|2276.7|2278.2|2276.7|2278.2|2276.7|0
1643927080000|2022-02-03 22:24:40|2278.09|2276.59|2278.13|2276.63|2278.13|2276.63|2278.09|2276.59|0
1643927090000|2022-02-03 22:24:50|2277.98|2276.48|2278.01|2276.51|2278.01|2276.51|2277.98|2276.48|0
1643927100000|2022-02-03 22:25:00|2278.05|2276.55|2278.01|2276.51|2278.05|2276.55|2278.01|2276.51|0
1643927110000|2022-02-03 22:25:10|2278.05|2276.55|2278.01|2276.51|2278.05|2276.55|2278.01|2276.51|0
1643927120000|2022-02-03 22:25:20|2278.05|2276.55|2278.05|2276.55|2278.05|2276.55|2278.01|2276.51|0
1643927130000|2022-02-03 22:25:30|2278.01|2276.51|2277.98|2276.48|2278.01|2276.51|2277.98|2276.48|0
1643927200000|2022-02-03 22:26:40|2277.94|2276.44|2277.87|2276.37|2277.94|2276.44|2277.87|2276.37|0
1643927210000|2022-02-03 22:26:50|2277.83|2276.33|2277.76|2276.26|2277.83|2276.33|2277.76|2276.26|0
1643927220000|2022-02-03 22:27:00|2277.68|2276.18|2277.69|2276.19|2277.69|2276.19|2277.68|2276.18|0
1643927230000|2022-02-03 22:27:10|2277.58|2276.08|2277.58|2276.08|2277.58|2276.08|2277.58|2276.08|0
1643927260000|2022-02-03 22:27:40|2277.43|2275.93|2277.43|2275.93|2277.43|2275.93|2277.43|2275.93|0
1643927280000|2022-02-03 22:28:00|2277.28|2275.78|2277.25|2275.75|2277.28|2275.78|2277.25|2275.75|0
1643927300000|2022-02-03 22:28:20|2277.28|2275.78|2277.36|2275.86|2277.39|2275.89|2277.28|2275.78|0
1643927390000|2022-02-03 22:29:50|2277.28|2275.78|2277.28|2275.78|2277.28|2275.78|2277.28|2275.78|0
1643927410000|2022-02-03 22:30:10|2277.39|2275.89|2277.8|2276.3|2277.8|2276.3|2277.39|2275.89|0
1643927420000|2022-02-03 22:30:20|2277.62|2276.12|2277.58|2276.08|2277.8|2276.3|2277.58|2276.08|0
1643927430000|2022-02-03 22:30:30|2277.51|2276.01|2277.51|2276.01|2277.51|2276.01|2277.51|2276.01|0
1643927450000|2022-02-03 22:30:50|2277.65|2276.15|2277.69|2276.19|2277.73|2276.23|2277.65|2276.15|0
1643927470000|2022-02-03 22:31:10|2277.54|2276.04|2277.54|2276.04|2277.54|2276.04|2277.54|2276.04|0
1643927480000|2022-02-03 22:31:20|2277.65|2276.15|2277.65|2276.15|2277.69|2276.19|2277.65|2276.15|0
1643927490000|2022-02-03 22:31:30|2277.62|2276.12|2277.62|2276.12|2277.62|2276.12|2277.62|2276.12|0
1643927500000|2022-02-03 22:31:40|2277.54|2276.04|2277.54|2276.04|2277.54|2276.04|2277.54|2276.04|0
1643927510000|2022-02-03 22:31:50|2277.62|2276.12|2277.62|2276.12|2277.62|2276.12|2277.62|2276.12|0
1643927560000|2022-02-03 22:32:40|2277.58|2276.08|2277.69|2276.19|2277.69|2276.19|2277.58|2276.08|0
1643927570000|2022-02-03 22:32:50|2277.58|2276.08|2277.58|2276.08|2277.69|2276.19|2277.58|2276.08|0
1643927630000|2022-02-03 22:33:50|2277.69|2276.19|2277.69|2276.19|2277.69|2276.19|2277.69|2276.19|0
1643927640000|2022-02-03 22:34:00|2277.65|2276.15|2277.65|2276.15|2277.65|2276.15|2277.65|2276.15|0
1643927650000|2022-02-03 22:34:10|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|2277.8|2276.3|0
1643927660000|2022-02-03 22:34:20|2277.69|2276.19|2277.77|2276.27|2277.77|2276.27|2277.69|2276.19|0
1643927670000|2022-02-03 22:34:30|2277.8|2276.3|2277.8|2276.3|2277.84|2276.34|2277.8|2276.3|0
1643927680000|2022-02-03 22:34:40|2277.77|2276.27|2277.91|2276.41|2277.91|2276.41|2277.77|2276.27|0
1643927690000|2022-02-03 22:34:50|2278.1|2276.6|2278.02|2276.52|2278.1|2276.6|2278.02|2276.52|0
1643927700000|2022-02-03 22:35:00|2277.99|2276.49|2278.99|2277.49|2278.99|2277.49|2277.99|2276.49|0
1643927710000|2022-02-03 22:35:10|2278.32|2276.82|2278.43|2276.93|2278.43|2276.93|2278.32|2276.82|0
1643927720000|2022-02-03 22:35:20|2278.39|2276.89|2278.39|2276.89|2278.39|2276.89|2278.21|2276.71|0
1643927730000|2022-02-03 22:35:30|2278.21|2276.71|2278.28|2276.78|2278.28|2276.78|2278.21|2276.71|0
1643927740000|2022-02-03 22:35:40|2278.43|2276.93|2278.43|2276.93|2278.43|2276.93|2278.43|2276.93|0
1643927750000|2022-02-03 22:35:50|2278.36|2276.86|2278.36|2276.86|2278.36|2276.86|2278.36|2276.86|0
1643927760000|2022-02-03 22:36:00|2278.43|2276.93|2278.36|2276.86|2278.43|2276.93|2278.36|2276.86|0
1643927770000|2022-02-03 22:36:10|2278.28|2276.78|2278.28|2276.78|2278.28|2276.78|2278.28|2276.78|0
1643927800000|2022-02-03 22:36:40|2278.39|2276.89|2278.28|2276.78|2278.39|2276.89|2278.28|2276.78|0
1643927820000|2022-02-03 22:37:00|2278.25|2276.75|2278.14|2276.64|2278.25|2276.75|2278.14|2276.64|0
1643927880000|2022-02-03 22:38:00|2278.1|2276.6|2278.06|2276.56|2278.14|2276.64|2278.06|2276.56|0
1643927910000|2022-02-03 22:38:30|2278.02|2276.52|2277.99|2276.49|2278.02|2276.52|2277.99|2276.49|0
1643927920000|2022-02-03 22:38:40|2277.91|2276.41|2277.62|2276.12|2277.91|2276.41|2277.62|2276.12|0
1643927930000|2022-02-03 22:38:50|2277.77|2276.27|2277.77|2276.27|2277.88|2276.38|2277.77|2276.27|0
1643927940000|2022-02-03 22:39:00|2277.58|2276.08|2277.58|2276.08|2277.58|2276.08|2277.58|2276.08|0
1643927950000|2022-02-03 22:39:10|2277.51|2276.01|2277.51|2276.01|2277.51|2276.01|2277.51|2276.01|0
1643927960000|2022-02-03 22:39:20|2277.62|2276.12|2277.62|2276.12|2277.62|2276.12|2277.62|2276.12|0
1643927990000|2022-02-03 22:39:50|2277.54|2276.04|2277.54|2276.04|2277.54|2276.04|2277.54|2276.04|0
1643928000000|2022-02-03 22:40:00|2277.84|2276.34|2277.84|2276.34|2277.84|2276.34|2277.84|2276.34|0
1643928010000|2022-02-03 22:40:10|2277.92|2276.42|2277.92|2276.42|2277.92|2276.42|2277.92|2276.42|0
1643928030000|2022-02-03 22:40:30|2277.95|2276.45|2277.95|2276.45|2277.95|2276.45|2277.95|2276.45|0
1643928050000|2022-02-03 22:40:50|2277.99|2276.49|2277.99|2276.49|2277.99|2276.49|2277.99|2276.49|0
1643928060000|2022-02-03 22:41:00|2278.29|2276.79|2278.29|2276.79|2278.29|2276.79|2277.95|2276.45|0
1643928090000|2022-02-03 22:41:30|2278.32|2276.82|2278.36|2276.86|2278.36|2276.86|2278.32|2276.82|0
1643928100000|2022-02-03 22:41:40|2278.4|2276.9|2278.36|2276.86|2278.4|2276.9|2278.07|2276.57|0
1643928120000|2022-02-03 22:42:00|2278.55|2277.05|2278.81|2277.31|2278.81|2277.31|2278.55|2277.05|0
1643928130000|2022-02-03 22:42:10|2278.88|2277.38|2278.88|2277.38|2278.99|2277.49|2278.88|2277.38|0
1643928140000|2022-02-03 22:42:20|2278.92|2277.42|2278.92|2277.42|2278.92|2277.42|2278.92|2277.42|0
1643928150000|2022-02-03 22:42:30|2279.18|2277.68|2279.03|2277.53|2279.18|2277.68|2279.03|2277.53|0
1643928160000|2022-02-03 22:42:40|2278.95|2277.45|2278.88|2277.38|2278.95|2277.45|2278.88|2277.38|0
1643928170000|2022-02-03 22:42:50|2278.84|2277.34|2278.77|2277.27|2278.84|2277.34|2278.77|2277.27|0
1643928210000|2022-02-03 22:43:30|2278.66|2277.16|2278.58|2277.08|2278.66|2277.16|2278.58|2277.08|0
1643928260000|2022-02-03 22:44:20|2278.47|2276.97|2278.47|2276.97|2278.47|2276.97|2278.47|2276.97|0
1643928280000|2022-02-03 22:44:40|2278.48|2276.98|2278.48|2276.98|2278.48|2276.98|2278.48|2276.98|0
1643928290000|2022-02-03 22:44:50|2278.7|2277.2|2278.7|2277.2|2278.7|2277.2|2278.7|2277.2|0
1643928350000|2022-02-03 22:45:50|2278.74|2277.24|2278.48|2276.98|2278.74|2277.24|2278.48|2276.98|0
1643928360000|2022-02-03 22:46:00|2278.7|2277.2|2278.7|2277.2|2278.7|2277.2|2278.7|2277.2|0
1643928390000|2022-02-03 22:46:30|2278.78|2277.28|2278.56|2277.06|2278.78|2277.28|2278.56|2277.06|0
1643928400000|2022-02-03 22:46:40|2278.59|2277.09|2278.59|2277.09|2278.59|2277.09|2278.59|2277.09|0
1643928410000|2022-02-03 22:46:50|2278.56|2277.06|2278.45|2276.95|2278.63|2277.13|2278.45|2276.95|0
1643928420000|2022-02-03 22:47:00|2278.67|2277.17|2278.63|2277.13|2278.67|2277.17|2278.63|2277.13|0
1643928430000|2022-02-03 22:47:10|2278.45|2276.95|2278.63|2277.13|2278.63|2277.13|2278.41|2276.91|0
1643928440000|2022-02-03 22:47:20|2278.67|2277.17|2278.67|2277.17|2278.67|2277.17|2278.45|2276.95|0
1643928450000|2022-02-03 22:47:30|2278.59|2277.09|2278.59|2277.09|2278.59|2277.09|2278.59|2277.09|0
1643928460000|2022-02-03 22:47:40|2278.56|2277.06|2278.41|2276.91|2278.56|2277.06|2278.41|2276.91|0
1643928470000|2022-02-03 22:47:50|2278.22|2276.72|2278.19|2276.69|2278.22|2276.72|2278.19|2276.69|0
1643928480000|2022-02-03 22:48:00|2278.33|2276.83|2278.33|2276.83|2278.33|2276.83|2278.33|2276.83|0
1643928490000|2022-02-03 22:48:10|2278|2276.5|2278|2276.5|2278|2276.5|2278|2276.5|0
1643928510000|2022-02-03 22:48:30|2278.04|2276.54|2278.04|2276.54|2278.04|2276.54|2278.04|2276.54|0
1643928520000|2022-02-03 22:48:40|2278|2276.5|2278|2276.5|2278|2276.5|2278|2276.5|0
1643928530000|2022-02-03 22:48:50|2278.19|2276.69|2278.19|2276.69|2278.22|2276.72|2278.19|2276.69|0
1643928540000|2022-02-03 22:49:00|2278.22|2276.72|2278.19|2276.69|2278.26|2276.76|2278.19|2276.69|0
1643928560000|2022-02-03 22:49:20|2278.15|2276.65|2278.15|2276.65|2278.15|2276.65|2278.15|2276.65|0
1643928570000|2022-02-03 22:49:30|2278.08|2276.58|2278.08|2276.58|2278.08|2276.58|2278.08|2276.58|0
1643928590000|2022-02-03 22:49:50|2278.11|2276.61|2278.08|2276.58|2278.11|2276.61|2278.08|2276.58|0
1643928600000|2022-02-03 22:50:00|2278.19|2276.69|2278.19|2276.69|2278.19|2276.69|2278.19|2276.69|0
1643928610000|2022-02-03 22:50:10|2278.15|2276.65|2278.11|2276.61|2278.15|2276.65|2278.11|2276.61|0
1643928620000|2022-02-03 22:50:20|2278.08|2276.58|2278.08|2276.58|2278.08|2276.58|2278.08|2276.58|0
1643928630000|2022-02-03 22:50:30|2278.04|2276.54|2278.11|2276.61|2278.11|2276.61|2278.04|2276.54|0
1643928640000|2022-02-03 22:50:40|2278.08|2276.58|2278.08|2276.58|2278.15|2276.65|2278.08|2276.58|0
1643928700000|2022-02-03 22:51:40|2277.99|2276.49|2277.99|2276.49|2278.02|2276.52|2277.99|2276.49|0
1643928730000|2022-02-03 22:52:10|2278.06|2276.56|2278.1|2276.6|2278.1|2276.6|2278.06|2276.56|0
1643928740000|2022-02-03 22:52:20|2278.13|2276.63|2278.13|2276.63|2278.13|2276.63|2278.13|2276.63|0
1643928750000|2022-02-03 22:52:30|2278.32|2276.82|2278.47|2276.97|2278.47|2276.97|2278.32|2276.82|0
1643928760000|2022-02-03 22:52:40|2278.54|2277.04|2278.58|2277.08|2278.58|2277.08|2278.47|2276.97|0
1643928790000|2022-02-03 22:53:10|2278.61|2277.11|2278.65|2277.15|2278.65|2277.15|2278.61|2277.11|0
1643928800000|2022-02-03 22:53:20|2278.73|2277.23|2278.73|2277.23|2278.76|2277.26|2278.73|2277.23|0
1643928810000|2022-02-03 22:53:30|2278.84|2277.34|2278.76|2277.26|2278.84|2277.34|2278.76|2277.26|0
1643928820000|2022-02-03 22:53:40|2278.73|2277.23|2278.73|2277.23|2278.73|2277.23|2278.73|2277.23|0
1643928830000|2022-02-03 22:53:50|2278.76|2277.26|2278.73|2277.23|2278.76|2277.26|2278.73|2277.23|0
1643928840000|2022-02-03 22:54:00|2278.69|2277.19|2278.69|2277.19|2278.69|2277.19|2278.69|2277.19|0
1643928850000|2022-02-03 22:54:10|2278.84|2277.34|2278.73|2277.23|2278.84|2277.34|2278.73|2277.23|0
1643928880000|2022-02-03 22:54:40|2278.84|2277.34|2278.84|2277.34|2278.84|2277.34|2278.84|2277.34|0
1643928890000|2022-02-03 22:54:50|2278.8|2277.3|2278.8|2277.3|2278.8|2277.3|2278.8|2277.3|0
1643928930000|2022-02-03 22:55:30|2278.84|2277.34|2278.84|2277.34|2278.84|2277.34|2278.84|2277.34|0
1643928940000|2022-02-03 22:55:40|2278.8|2277.3|2278.84|2277.34|2278.84|2277.34|2278.8|2277.3|0
1643928950000|2022-02-03 22:55:50|2278.8|2277.3|2278.8|2277.3|2278.8|2277.3|2278.8|2277.3|0
1643928960000|2022-02-03 22:56:00|2278.84|2277.34|2278.84|2277.34|2278.84|2277.34|2278.84|2277.34|0
1643928990000|2022-02-03 22:56:30|2278.76|2277.26|2278.76|2277.26|2278.76|2277.26|2278.76|2277.26|0
1643929000000|2022-02-03 22:56:40|2278.73|2277.23|2278.8|2277.3|2278.8|2277.3|2278.73|2277.23|0
1643929090000|2022-02-03 22:58:10|2278.84|2277.34|2278.91|2277.41|2278.91|2277.41|2278.84|2277.34|0
1643929120000|2022-02-03 22:58:40|2279.02|2277.52|2278.98|2277.48|2279.02|2277.52|2278.98|2277.48|0
1643929130000|2022-02-03 22:58:50|2278.95|2277.45|2278.95|2277.45|2278.95|2277.45|2278.95|2277.45|0
1643929140000|2022-02-03 22:59:00|2278.91|2277.41|2279.02|2277.52|2279.02|2277.52|2278.87|2277.37|0
1643929150000|2022-02-03 22:59:10|2279.06|2277.56|2278.95|2277.45|2279.06|2277.56|2278.95|2277.45|0
1643929160000|2022-02-03 22:59:20|2279.06|2277.56|2279.06|2277.56|2279.06|2277.56|2279.06|2277.56|0
1643929170000|2022-02-03 22:59:30|2278.95|2277.45|2279.13|2277.63|2279.24|2277.74|2278.95|2277.45|0
1643929180000|2022-02-03 22:59:40|2279.17|2277.67|2279.21|2277.71|2279.28|2277.78|2279.17|2277.67|0
1643929190000|2022-02-03 22:59:50|2279.17|2277.67|2279.13|2277.63|2279.24|2277.74|2279.13|2277.63|0
1643929200000|2022-02-03 23:00:00|2278.76|2277.26|2278.01|2276.51|2279.13|2277.63|2277.88|2276.38|0
1643929210000|2022-02-03 23:00:10|2277.98|2276.48|2277.46|2275.96|2277.98|2276.48|2277.37|2275.87|0
1643929220000|2022-02-03 23:00:20|2277.42|2275.92|2277.7|2276.2|2277.74|2276.24|2277.37|2275.87|0
1643929230000|2022-02-03 23:00:30|2277.69|2276.19|2277.56|2276.06|2278.11|2276.61|2277.56|2276.06|0
1643929240000|2022-02-03 23:00:40|2277.55|2276.05|2277.7|2276.2|2277.7|2276.2|2277.46|2275.96|0
1643929250000|2022-02-03 23:00:50|2277.72|2276.22|2277.51|2276.01|2277.88|2276.38|2277.51|2276.01|0
1643929260000|2022-02-03 23:01:00|2277.5|2276|2277.37|2275.87|2277.56|2276.06|2277.33|2275.83|0
1643929270000|2022-02-03 23:01:10|2277.39|2275.89|2278.06|2276.56|2278.06|2276.56|2277.39|2275.89|0
1643929280000|2022-02-03 23:01:20|2278.07|2276.57|2277.93|2276.43|2278.34|2276.84|2277.79|2276.29|0
1643929290000|2022-02-03 23:01:30|2277.91|2276.41|2277.74|2276.24|2277.91|2276.41|2277.6|2276.1|0
1643929300000|2022-02-03 23:01:40|2277.71|2276.21|2277.93|2276.43|2277.93|2276.43|2277.37|2275.87|0
1643929310000|2022-02-03 23:01:50|2277.95|2276.45|2278.11|2276.61|2278.48|2276.98|2277.74|2276.24|0
1643929320000|2022-02-03 23:02:00|2278.12|2276.62|2278.34|2276.84|2278.34|2276.84|2278.07|2276.57|0
1643929330000|2022-02-03 23:02:10|2278.33|2276.83|2277.51|2276.01|2278.34|2276.84|2277.51|2276.01|0
1643929340000|2022-02-03 23:02:20|2277.49|2275.99|2277.6|2276.1|2277.7|2276.2|2277.32|2275.82|0
1643929350000|2022-02-03 23:02:30|2277.58|2276.08|2277.56|2276.06|2277.7|2276.2|2277.32|2275.82|0
1643929360000|2022-02-03 23:02:40|2277.54|2276.04|2277.65|2276.15|2277.79|2276.29|2277.46|2275.96|0
1643929370000|2022-02-03 23:02:50|2277.63|2276.13|2277.27|2275.77|2277.63|2276.13|2277.14|2275.64|0
1643929380000|2022-02-03 23:03:00|2277.23|2275.73|2277.56|2276.06|2277.56|2276.06|2277.09|2275.59|0
1643929390000|2022-02-03 23:03:10|2277.58|2276.08|2277.7|2276.2|2277.7|2276.2|2277.46|2275.96|0
1643929400000|2022-02-03 23:03:20|2277.72|2276.22|2277.83|2276.33|2277.93|2276.43|2277.7|2276.2|0
1643929410000|2022-02-03 23:03:30|2277.79|2276.29|2278.34|2276.84|2278.34|2276.84|2277.74|2276.24|0
1643929420000|2022-02-03 23:03:40|2278.32|2276.82|2278.07|2276.57|2278.32|2276.82|2277.83|2276.33|0
1643929430000|2022-02-03 23:03:50|2278.06|2276.56|2278.16|2276.66|2278.16|2276.66|2277.88|2276.38|0
1643929440000|2022-02-03 23:04:00|2278.15|2276.65|2278.02|2276.52|2278.24|2276.74|2277.97|2276.47|0
1643929450000|2022-02-03 23:04:10|2278.03|2276.53|2277.88|2276.38|2278.38|2276.88|2277.88|2276.38|0
1643929460000|2022-02-03 23:04:20|2277.9|2276.4|2278.25|2276.75|2278.25|2276.75|2277.88|2276.38|0
1643929470000|2022-02-03 23:04:30|2278.26|2276.76|2278.24|2276.74|2278.38|2276.88|2278.16|2276.66|0
1643929480000|2022-02-03 23:04:40|2278.25|2276.75|2278.52|2277.02|2278.52|2277.02|2278.16|2276.66|0
1643929490000|2022-02-03 23:04:50|2278.51|2277.01|2278.86|2277.36|2278.86|2277.36|2278.48|2276.98|0
1643929500000|2022-02-03 23:05:00|2278.89|2277.39|2279.03|2277.53|2279.08|2277.58|2278.85|2277.35|0
1643929510000|2022-02-03 23:05:10|2279.01|2277.51|2279.49|2277.99|2279.5|2278|2278.94|2277.44|0
1643929520000|2022-02-03 23:05:20|2279.45|2277.95|2279.08|2277.58|2279.67|2278.17|2279.08|2277.58|0
1643929530000|2022-02-03 23:05:30|2279.09|2277.59|2279.36|2277.86|2279.5|2278|2279.09|2277.59|0
1643929540000|2022-02-03 23:05:40|2279.37|2277.87|2279.27|2277.77|2279.45|2277.95|2278.99|2277.49|0
1643929550000|2022-02-03 23:05:50|2279.28|2277.78|2279.68|2278.18|2279.68|2278.18|2279.08|2277.58|0
1643929560000|2022-02-03 23:06:00|2279.69|2278.19|2279.54|2278.04|2279.73|2278.23|2279.54|2278.04|0
1643929570000|2022-02-03 23:06:10|2279.55|2278.05|2279.41|2277.91|2279.68|2278.18|2279.36|2277.86|0
1643929580000|2022-02-03 23:06:20|2279.64|2278.14|2279.82|2278.32|2279.82|2278.32|2279.64|2278.14|0
1643929590000|2022-02-03 23:06:30|2279.81|2278.31|2279.59|2278.09|2279.82|2278.32|2279.59|2278.09|0
1643929600000|2022-02-03 23:06:40|2279.61|2278.11|2279.64|2278.14|2279.68|2278.18|2279.54|2278.04|0
1643929610000|2022-02-03 23:06:50|2279.63|2278.13|2279.92|2278.42|2279.92|2278.42|2279.59|2278.09|0
1643929620000|2022-02-03 23:07:00|2279.91|2278.41|2280.05|2278.55|2280.09|2278.59|2279.82|2278.32|0
1643929630000|2022-02-03 23:07:10|2280.08|2278.58|2280.28|2278.78|2280.42|2278.92|2280.08|2278.58|0
1643929640000|2022-02-03 23:07:20|2280.23|2278.73|2280.09|2278.59|2280.23|2278.73|2279.87|2278.37|0
1643929650000|2022-02-03 23:07:30|2280.08|2278.58|2279.91|2278.41|2280.08|2278.58|2279.82|2278.32|0
1643929660000|2022-02-03 23:07:40|2279.87|2278.37|2279.82|2278.32|2279.96|2278.46|2279.73|2278.23|0
1643929670000|2022-02-03 23:07:50|2279.83|2278.33|2279.87|2278.37|2279.96|2278.46|2279.82|2278.32|0
1643929680000|2022-02-03 23:08:00|2279.86|2278.36|2279.78|2278.28|2279.87|2278.37|2279.73|2278.23|0
1643929690000|2022-02-03 23:08:10|2279.79|2278.29|2279.92|2278.42|2279.92|2278.42|2279.79|2278.29|0
1643929700000|2022-02-03 23:08:20|2279.93|2278.43|2280.14|2278.64|2280.14|2278.64|2279.93|2278.43|0
1643929710000|2022-02-03 23:08:30|2280.15|2278.65|2280.23|2278.73|2280.23|2278.73|2280.14|2278.64|0
1643929720000|2022-02-03 23:08:40|2280.16|2278.66|2280.05|2278.55|2280.16|2278.66|2279.87|2278.37|0
1643929730000|2022-02-03 23:08:50|2280.04|2278.54|2280.05|2278.55|2280.05|2278.55|2279.96|2278.46|0
1643929740000|2022-02-03 23:09:00|2280.04|2278.54|2279.73|2278.23|2280.04|2278.54|2279.73|2278.23|0
1643929750000|2022-02-03 23:09:10|2279.75|2278.25|2279.82|2278.32|2279.82|2278.32|2279.75|2278.25|0
1643929760000|2022-02-03 23:09:20|2279.81|2278.31|2279.59|2278.09|2279.81|2278.31|2279.59|2278.09|0
1643929770000|2022-02-03 23:09:30|2279.58|2278.08|2279.64|2278.14|2279.73|2278.23|2279.45|2277.95|0
1643929780000|2022-02-03 23:09:40|2279.65|2278.15|2279.73|2278.23|2279.73|2278.23|2279.64|2278.14|0
1643929790000|2022-02-03 23:09:50|2279.71|2278.21|2279.73|2278.23|2279.73|2278.23|2279.64|2278.14|0
1643929800000|2022-02-03 23:10:00|2279.75|2278.25|2280.23|2278.73|2280.23|2278.73|2279.75|2278.25|0
1643929810000|2022-02-03 23:10:10|2280.25|2278.75|2280.42|2278.92|2280.51|2279.01|2280.25|2278.75|0
1643929820000|2022-02-03 23:10:20|2280.4|2278.9|2280.23|2278.73|2280.42|2278.92|2280.14|2278.64|0
1643929830000|2022-02-03 23:10:30|2280.22|2278.72|2280.14|2278.64|2280.23|2278.73|2280.14|2278.64|0
1643929840000|2022-02-03 23:10:40|2280.1|2278.6|2280.13|2278.63|2280.32|2278.82|2279.92|2278.42|0
1643929850000|2022-02-03 23:10:50|2280.09|2278.59|2280.7|2279.2|2280.7|2279.2|2279.92|2278.42|0
1643929860000|2022-02-03 23:11:00|2280.68|2279.18|2280.51|2279.01|2280.7|2279.2|2280.51|2279.01|0
1643929870000|2022-02-03 23:11:10|2280.53|2279.03|2280.7|2279.2|2280.79|2279.29|2280.51|2279.01|0
1643929880000|2022-02-03 23:11:20|2280.69|2279.19|2280.65|2279.15|2280.74|2279.24|2280.6|2279.1|0
1643929890000|2022-02-03 23:11:30|2280.68|2279.18|2280.88|2279.38|2280.88|2279.38|2280.68|2279.18|0
1643929900000|2022-02-03 23:11:40|2280.89|2279.39|2280.83|2279.33|2280.97|2279.47|2280.79|2279.29|0
1643929910000|2022-02-03 23:11:50|2280.79|2279.29|2280.73|2279.23|2280.79|2279.29|2280.73|2279.23|0
1643929920000|2022-02-03 23:12:00|2280.7|2279.2|2280.6|2279.1|2280.7|2279.2|2280.51|2279.01|0
1643929930000|2022-02-03 23:12:10|2280.59|2279.09|2280.32|2278.82|2280.6|2279.1|2280.32|2278.82|0
1643929950000|2022-02-03 23:12:30|2280.33|2278.83|2280.32|2278.82|2280.37|2278.87|2280.32|2278.82|0
1643929960000|2022-02-03 23:12:40|2280.31|2278.81|2280.23|2278.73|2280.37|2278.87|2280.18|2278.68|0
1643929970000|2022-02-03 23:12:50|2280.22|2278.72|2279.71|2278.21|2280.22|2278.72|2279.71|2278.21|0
1643929980000|2022-02-03 23:13:00|2279.64|2278.14|2279.64|2278.14|2279.64|2278.14|2279.64|2278.14|0
1643929990000|2022-02-03 23:13:10|2279.67|2278.17|2279.78|2278.28|2279.78|2278.28|2279.64|2278.14|0
1643930000000|2022-02-03 23:13:20|2279.75|2278.25|2279.64|2278.14|2279.75|2278.25|2279.54|2278.04|0
1643930010000|2022-02-03 23:13:30|2279.62|2278.12|2279.54|2278.04|2279.68|2278.18|2279.5|2278|0
1643930020000|2022-02-03 23:13:40|2279.53|2278.03|2279.54|2278.04|2279.54|2278.04|2279.5|2278|0
1643930030000|2022-02-03 23:13:50|2279.55|2278.05|2279.59|2278.09|2279.64|2278.14|2279.54|2278.04|0
1643930040000|2022-02-03 23:14:00|2279.6|2278.1|2279.68|2278.18|2279.73|2278.23|2279.59|2278.09|0
1643930050000|2022-02-03 23:14:10|2279.65|2278.15|2279.5|2278|2279.68|2278.18|2279.5|2278|0
1643930060000|2022-02-03 23:14:20|2279.51|2278.01|2279.54|2278.04|2279.64|2278.14|2279.5|2278|0
1643930070000|2022-02-03 23:14:30|2279.55|2278.05|2279.75|2278.25|2279.75|2278.25|2279.55|2278.05|0
1643930080000|2022-02-03 23:14:40|2279.82|2278.32|2279.87|2278.37|2279.92|2278.42|2279.73|2278.23|0
1643930090000|2022-02-03 23:14:50|2279.88|2278.38|2279.73|2278.23|2279.92|2278.42|2279.73|2278.23|0
1643930100000|2022-02-03 23:15:00|2279.72|2278.22|2280.09|2278.59|2280.14|2278.64|2279.68|2278.18|0
1643930110000|2022-02-03 23:15:10|2280.12|2278.62|2280.46|2278.96|2280.46|2278.96|2280.12|2278.62|0
1643930120000|2022-02-03 23:15:20|2280.47|2278.97|2280.6|2279.1|2280.7|2279.2|2280.46|2278.96|0
1643930130000|2022-02-03 23:15:30|2280.58|2279.08|2280.42|2278.92|2280.6|2279.1|2280.18|2278.68|0
1643930140000|2022-02-03 23:15:40|2280.44|2278.94|2280.6|2279.1|2280.6|2279.1|2280.44|2278.94|0
1643930150000|2022-02-03 23:15:50|2280.61|2279.11|2280.74|2279.24|2280.74|2279.24|2280.51|2279.01|0
1643930160000|2022-02-03 23:16:00|2280.75|2279.25|2280.56|2279.06|2280.79|2279.29|2280.51|2279.01|0
1643930170000|2022-02-03 23:16:10|2280.57|2279.07|2280.6|2279.1|2280.65|2279.15|2280.51|2279.01|0
1643930180000|2022-02-03 23:16:20|2280.58|2279.08|2280.51|2279.01|2280.6|2279.1|2280.51|2279.01|0
1643930190000|2022-02-03 23:16:30|2280.53|2279.03|2280.7|2279.2|2280.7|2279.2|2280.53|2279.03|0
1643930200000|2022-02-03 23:16:40|2280.74|2279.24|2280.7|2279.2|2280.74|2279.24|2280.7|2279.2|0
1643930210000|2022-02-03 23:16:50|2280.74|2279.24|2280.88|2279.38|2280.88|2279.38|2280.74|2279.24|0
1643930220000|2022-02-03 23:17:00|2280.89|2279.39|2280.88|2279.38|2280.97|2279.47|2280.88|2279.38|0
1643930230000|2022-02-03 23:17:10|2280.87|2279.37|2280.83|2279.33|2280.88|2279.38|2280.83|2279.33|0
1643930240000|2022-02-03 23:17:20|2280.84|2279.34|2280.97|2279.47|2280.97|2279.47|2280.84|2279.34|0
1643930250000|2022-02-03 23:17:30|2280.98|2279.48|2281.16|2279.66|2281.35|2279.85|2280.98|2279.48|0
1643930260000|2022-02-03 23:17:40|2281.17|2279.67|2280.97|2279.47|2281.21|2279.71|2280.93|2279.43|0
1643930280000|2022-02-03 23:18:00|2280.96|2279.46|2280.97|2279.47|2280.97|2279.47|2280.88|2279.38|0
1643930290000|2022-02-03 23:18:10|2280.96|2279.46|2281.07|2279.57|2281.07|2279.57|2280.93|2279.43|0
1643930300000|2022-02-03 23:18:20|2281.09|2279.59|2281.21|2279.71|2281.25|2279.75|2281.09|2279.59|0
1643930310000|2022-02-03 23:18:30|2281.2|2279.7|2281.16|2279.66|2281.25|2279.75|2281.16|2279.66|0
1643930320000|2022-02-03 23:18:40|2281.17|2279.67|2281.16|2279.66|2281.25|2279.75|2281.16|2279.66|0
1643930330000|2022-02-03 23:18:50|2281.14|2279.64|2281.2|2279.7|2281.25|2279.75|2280.97|2279.47|0
1643930340000|2022-02-03 23:19:00|2281.16|2279.66|2281.25|2279.75|2281.35|2279.85|2281.16|2279.66|0
1643930350000|2022-02-03 23:19:10|2281.26|2279.76|2281.57|2280.07|2281.57|2280.07|2281.26|2279.76|0
1643930360000|2022-02-03 23:19:20|2281.58|2280.08|2281.35|2279.85|2281.62|2280.12|2281.35|2279.85|0
1643930370000|2022-02-03 23:19:30|2281.34|2279.84|2281.07|2279.57|2281.34|2279.84|2281.07|2279.57|0
1643930380000|2022-02-03 23:19:40|2281.09|2279.59|2281.25|2279.75|2281.25|2279.75|2281.07|2279.57|0
1643930390000|2022-02-03 23:19:50|2281.27|2279.77|2281.3|2279.8|2281.35|2279.85|2281.25|2279.75|0
1643930400000|2022-02-03 23:20:00|2281.31|2279.81|2281.39|2279.89|2281.52|2280.02|2281.31|2279.81|0
1643930410000|2022-02-03 23:20:10|2281.4|2279.9|2281.35|2279.85|2281.48|2279.98|2281.35|2279.85|0
1643930420000|2022-02-03 23:20:20|2281.34|2279.84|2281.25|2279.75|2281.35|2279.85|2281.25|2279.75|0
1643930430000|2022-02-03 23:20:30|2281.22|2279.72|2280.9|2279.4|2281.22|2279.72|2280.9|2279.4|0
1643930440000|2022-02-03 23:20:40|2280.87|2279.37|2280.72|2279.22|2280.87|2279.37|2280.63|2279.13|0
1643930450000|2022-02-03 23:20:50|2280.7|2279.2|2280.63|2279.13|2280.72|2279.22|2280.63|2279.13|0
1643930460000|2022-02-03 23:21:00|2280.64|2279.14|2280.72|2279.22|2280.72|2279.22|2280.64|2279.14|0
1643930470000|2022-02-03 23:21:10|2280.71|2279.21|2280.72|2279.22|2280.72|2279.22|2280.67|2279.17|0
1643930480000|2022-02-03 23:21:20|2280.71|2279.21|2280.67|2279.17|2280.71|2279.21|2280.63|2279.13|0
1643930490000|2022-02-03 23:21:30|2280.68|2279.18|2280.81|2279.31|2280.81|2279.31|2280.68|2279.18|0
1643930500000|2022-02-03 23:21:40|2280.8|2279.3|2280.81|2279.31|2280.81|2279.31|2280.72|2279.22|0
1643930510000|2022-02-03 23:21:50|2280.83|2279.33|2281|2279.5|2281|2279.5|2280.83|2279.33|0
1643930520000|2022-02-03 23:22:00|2280.99|2279.49|2281|2279.5|2281.04|2279.54|2280.95|2279.45|0
1643930530000|2022-02-03 23:22:10|2280.99|2279.49|2281|2279.5|2281|2279.5|2280.9|2279.4|0
1643930540000|2022-02-03 23:22:20|2281.01|2279.51|2281.04|2279.54|2281.04|2279.54|2280.95|2279.45|0
1643930550000|2022-02-03 23:22:30|2281.05|2279.55|2281.28|2279.78|2281.32|2279.82|2281.05|2279.55|0
1643930560000|2022-02-03 23:22:40|2281.29|2279.79|2281.55|2280.05|2281.68|2280.18|2281.29|2279.79|0
1643930570000|2022-02-03 23:22:50|2281.54|2280.04|2281.5|2280|2281.54|2280.04|2281.41|2279.91|0
1643930580000|2022-02-03 23:23:00|2281.49|2279.99|2281.59|2280.09|2281.59|2280.09|2281.45|2279.95|0
1643930590000|2022-02-03 23:23:10|2281.58|2280.08|2281.41|2279.91|2281.58|2280.08|2281.32|2279.82|0
1643930600000|2022-02-03 23:23:20|2281.42|2279.92|2281.41|2279.91|2281.5|2280|2281.28|2279.78|0
1643930610000|2022-02-03 23:23:30|2281.4|2279.9|2281.5|2280|2281.5|2280|2281.32|2279.82|0
1643930620000|2022-02-03 23:23:40|2281.42|2279.92|2281.04|2279.54|2281.42|2279.92|2281|2279.5|0
1643930630000|2022-02-03 23:23:50|2281.05|2279.55|2281.04|2279.54|2281.09|2279.59|2281|2279.5|0
1643930640000|2022-02-03 23:24:00|2281.05|2279.55|2280.9|2279.4|2281.09|2279.59|2280.81|2279.31|0
1643930650000|2022-02-03 23:24:10|2280.91|2279.41|2280.9|2279.4|2280.95|2279.45|2280.9|2279.4|0
1643930660000|2022-02-03 23:24:20|2280.89|2279.39|2280.9|2279.4|2280.9|2279.4|2280.81|2279.31|0
1643930670000|2022-02-03 23:24:30|2280.89|2279.39|2280.9|2279.4|2280.95|2279.45|2280.81|2279.31|0
1643930680000|2022-02-03 23:24:40|2280.92|2279.42|2281|2279.5|2281|2279.5|2280.92|2279.42|0
1643930690000|2022-02-03 23:24:50|2280.98|2279.48|2280.9|2279.4|2280.98|2279.48|2280.9|2279.4|0
1643930700000|2022-02-03 23:25:00|2280.94|2279.44|2281|2279.5|2281.09|2279.59|2280.94|2279.44|0
1643930710000|2022-02-03 23:25:10|2281.02|2279.52|2281.09|2279.59|2281.09|2279.59|2281.02|2279.52|0
1643930720000|2022-02-03 23:25:20|2281.07|2279.57|2281|2279.5|2281.07|2279.57|2280.9|2279.4|0
1643930730000|2022-02-03 23:25:30|2280.99|2279.49|2280.81|2279.31|2280.99|2279.49|2280.81|2279.31|0
1643930740000|2022-02-03 23:25:40|2280.8|2279.3|2280.81|2279.31|2280.81|2279.31|2280.76|2279.26|0
1643930750000|2022-02-03 23:25:50|2280.8|2279.3|2280.81|2279.31|2280.81|2279.31|2280.72|2279.22|0
1643930770000|2022-02-03 23:26:10|2280.83|2279.33|2280.9|2279.4|2280.9|2279.4|2280.81|2279.31|0
1643930780000|2022-02-03 23:26:20|2280.89|2279.39|2280.81|2279.31|2280.89|2279.39|2280.81|2279.31|0
1643930800000|2022-02-03 23:26:40|2280.83|2279.33|2280.9|2279.4|2280.9|2279.4|2280.83|2279.33|0
1643930810000|2022-02-03 23:26:50|2280.89|2279.39|2280.81|2279.31|2280.89|2279.39|2280.81|2279.31|0
1643930820000|2022-02-03 23:27:00|2280.82|2279.32|2280.81|2279.31|2280.86|2279.36|2280.81|2279.31|0
1643930880000|2022-02-03 23:28:00|2280.83|2279.33|2280.81|2279.31|2280.95|2279.45|2280.81|2279.31|0
1643930890000|2022-02-03 23:28:10|2280.82|2279.32|2280.81|2279.31|2280.86|2279.36|2280.81|2279.31|0
1643930910000|2022-02-03 23:28:30|2280.79|2279.29|2280.63|2279.13|2280.79|2279.29|2280.63|2279.13|0
1643930920000|2022-02-03 23:28:40|2280.62|2279.12|2280.44|2278.94|2280.62|2279.12|2280.44|2278.94|0
1643930930000|2022-02-03 23:28:50|2280.46|2278.96|2280.35|2278.85|2280.53|2279.03|2280.35|2278.85|0
1643930940000|2022-02-03 23:29:00|2280.36|2278.86|2280.35|2278.85|2280.39|2278.89|2280.35|2278.85|0
1643930950000|2022-02-03 23:29:10|2280.37|2278.87|2280.53|2279.03|2280.53|2279.03|2280.37|2278.87|0
1643930960000|2022-02-03 23:29:20|2280.51|2279.01|2280.44|2278.94|2280.51|2279.01|2280.44|2278.94|0
1643930970000|2022-02-03 23:29:30|2280.42|2278.92|2280.07|2278.57|2280.42|2278.92|2280.07|2278.57|0
1643930980000|2022-02-03 23:29:40|2280.09|2278.59|2279.89|2278.39|2280.16|2278.66|2279.89|2278.39|0
1643930990000|2022-02-03 23:29:50|2279.9|2278.4|2280.07|2278.57|2280.07|2278.57|2279.85|2278.35|0
1643931000000|2022-02-03 23:30:00|2280.06|2278.56|2280.35|2278.85|2280.44|2278.94|2280.02|2278.52|0
1643931010000|2022-02-03 23:30:10|2280.36|2278.86|2280.44|2278.94|2280.44|2278.94|2280.35|2278.85|0
1643931020000|2022-02-03 23:30:20|2280.43|2278.93|2280.53|2279.03|2280.53|2279.03|2280.35|2278.85|0
1643931030000|2022-02-03 23:30:30|2280.55|2279.05|2280.53|2279.03|2280.72|2279.22|2280.53|2279.03|0
1643931050000|2022-02-03 23:30:50|2280.51|2279.01|2280.44|2278.94|2280.51|2279.01|2280.44|2278.94|0
1643931060000|2022-02-03 23:31:00|2280.48|2278.98|2280.72|2279.22|2280.72|2279.22|2280.48|2278.98|0
1643931090000|2022-02-03 23:31:30|2280.74|2279.24|2280.86|2279.36|2280.86|2279.36|2280.74|2279.24|0
1643931100000|2022-02-03 23:31:40|2280.85|2279.35|2280.72|2279.22|2280.85|2279.35|2280.72|2279.22|0
1643931110000|2022-02-03 23:31:50|2280.73|2279.23|2280.76|2279.26|2280.76|2279.26|2280.73|2279.23|0
1643931120000|2022-02-03 23:32:00|2280.77|2279.27|2280.81|2279.31|2280.81|2279.31|2280.77|2279.27|0
1643931130000|2022-02-03 23:32:10|2280.83|2279.33|2280.76|2279.26|2280.9|2279.4|2280.76|2279.26|0
1643931140000|2022-02-03 23:32:20|2280.77|2279.27|2280.81|2279.31|2280.81|2279.31|2280.77|2279.27|0
1643931150000|2022-02-03 23:32:30|2280.85|2279.35|2281|2279.5|2281|2279.5|2280.85|2279.35|0
1643931160000|2022-02-03 23:32:40|2281.02|2279.52|2281.05|2279.55|2281.09|2279.59|2281|2279.5|0
1643931170000|2022-02-03 23:32:50|2281.09|2279.59|2281|2279.5|2281.09|2279.59|2281|2279.5|0
1643931180000|2022-02-03 23:33:00|2281.01|2279.51|2281.04|2279.54|2281.09|2279.59|2281|2279.5|0
1643931190000|2022-02-03 23:33:10|2281.03|2279.53|2281.09|2279.59|2281.09|2279.59|2281|2279.5|0
1643931200000|2022-02-03 23:33:20|2281.07|2279.57|2281.09|2279.59|2281.09|2279.59|2281|2279.5|0
1643931220000|2022-02-03 23:33:40|2281.07|2279.57|2281.04|2279.54|2281.07|2279.57|2281|2279.5|0
1643931230000|2022-02-03 23:33:50|2281.03|2279.53|2281.09|2279.59|2281.09|2279.59|2281|2279.5|0
1643931250000|2022-02-03 23:34:10|2281.08|2279.58|2280.95|2279.45|2281.08|2279.58|2280.9|2279.4|0
1643931260000|2022-02-03 23:34:20|2280.96|2279.46|2280.95|2279.45|2281|2279.5|2280.9|2279.4|0
1643931270000|2022-02-03 23:34:30|2280.94|2279.44|2280.95|2279.45|2280.95|2279.45|2280.9|2279.4|0
1643931280000|2022-02-03 23:34:40|2280.94|2279.44|2280.9|2279.4|2280.95|2279.45|2280.9|2279.4|0
1643931290000|2022-02-03 23:34:50|2280.91|2279.41|2280.95|2279.45|2281|2279.5|2280.9|2279.4|0
1643931300000|2022-02-03 23:35:00|2280.94|2279.44|2281|2279.5|2281|2279.5|2280.9|2279.4|0
1643931310000|2022-02-03 23:35:10|2281.01|2279.51|2281.04|2279.54|2281.04|2279.54|2281|2279.5|0
1643931320000|2022-02-03 23:35:20|2281.03|2279.53|2281|2279.5|2281.09|2279.59|2281|2279.5|0
1643931340000|2022-02-03 23:35:40|2281.01|2279.51|2281.09|2279.59|2281.09|2279.59|2281|2279.5|0
1643931350000|2022-02-03 23:35:50|2281.07|2279.57|2281|2279.5|2281.07|2279.57|2280.9|2279.4|0
1643931360000|2022-02-03 23:36:00|2281.01|2279.51|2280.95|2279.45|2281.04|2279.54|2280.9|2279.4|0
1643931370000|2022-02-03 23:36:10|2280.97|2279.47|2280.9|2279.4|2281.09|2279.59|2280.9|2279.4|0
1643931380000|2022-02-03 23:36:20|2280.91|2279.41|2280.9|2279.4|2281|2279.5|2280.9|2279.4|0
1643931390000|2022-02-03 23:36:30|2280.92|2279.42|2281.04|2279.54|2281.09|2279.59|2280.92|2279.42|0
1643931400000|2022-02-03 23:36:40|2281.03|2279.53|2280.95|2279.45|2281.09|2279.59|2280.95|2279.45|0
1643931410000|2022-02-03 23:36:50|2280.96|2279.46|2280.63|2279.13|2281|2279.5|2280.63|2279.13|0
1643931420000|2022-02-03 23:37:00|2280.64|2279.14|2280.63|2279.13|2280.72|2279.22|2280.63|2279.13|0
1643931430000|2022-02-03 23:37:10|2280.59|2279.09|2280.44|2278.94|2280.59|2279.09|2280.39|2278.89|0
1643931440000|2022-02-03 23:37:20|2280.43|2278.93|2280.16|2278.66|2280.49|2278.99|2280.16|2278.66|0
1643931450000|2022-02-03 23:37:30|2280.17|2278.67|2280.16|2278.66|2280.25|2278.75|2280.16|2278.66|0
1643931460000|2022-02-03 23:37:40|2280.18|2278.68|2280.25|2278.75|2280.25|2278.75|2280.16|2278.66|0
1643931470000|2022-02-03 23:37:50|2280.24|2278.74|2280.21|2278.71|2280.24|2278.74|2280.21|2278.71|0
1643931480000|2022-02-03 23:38:00|2280.22|2278.72|2280.53|2279.03|2280.53|2279.03|2280.22|2278.72|0
1643931490000|2022-02-03 23:38:10|2280.54|2279.04|2280.35|2278.85|2280.63|2279.13|2280.35|2278.85|0
1643931500000|2022-02-03 23:38:20|2280.36|2278.86|2280.44|2278.94|2280.44|2278.94|2280.35|2278.85|0
1643931510000|2022-02-03 23:38:30|2280.45|2278.95|2280.53|2279.03|2280.63|2279.13|2280.45|2278.95|0
1643931520000|2022-02-03 23:38:40|2280.55|2279.05|2280.7|2279.2|2280.72|2279.22|2280.55|2279.05|0
1643931530000|2022-02-03 23:38:50|2280.63|2279.13|2280.58|2279.08|2280.63|2279.13|2280.53|2279.03|0
1643931540000|2022-02-03 23:39:00|2280.57|2279.07|2280.63|2279.13|2280.63|2279.13|2280.53|2279.03|0
1643931550000|2022-02-03 23:39:10|2280.67|2279.17|2280.67|2279.17|2280.67|2279.17|2280.63|2279.13|0
1643931560000|2022-02-03 23:39:20|2280.68|2279.18|2280.63|2279.13|2280.72|2279.22|2280.63|2279.13|0
1643931580000|2022-02-03 23:39:40|2280.68|2279.18|2281.04|2279.54|2281.09|2279.59|2280.68|2279.18|0
1643931590000|2022-02-03 23:39:50|2281.03|2279.53|2281.1|2279.6|2281.18|2279.68|2281|2279.5|0
1643931600000|2022-02-03 23:40:00|2281.14|2279.64|2281.28|2279.78|2281.32|2279.82|2281.14|2279.64|0
1643931610000|2022-02-03 23:40:10|2281.26|2279.76|2281.18|2279.68|2281.26|2279.76|2281.18|2279.68|0
1643931620000|2022-02-03 23:40:20|2281.2|2279.7|2281.28|2279.78|2281.28|2279.78|2281.18|2279.68|0
1643931630000|2022-02-03 23:40:30|2281.26|2279.76|2281.28|2279.78|2281.28|2279.78|2281.18|2279.68|0
1643931640000|2022-02-03 23:40:40|2281.26|2279.76|2281.28|2279.78|2281.45|2279.95|2281.18|2279.68|0
1643931650000|2022-02-03 23:40:50|2281.27|2279.77|2281.23|2279.73|2281.32|2279.82|2281.23|2279.73|0
1643931660000|2022-02-03 23:41:00|2281.24|2279.74|2281.18|2279.68|2281.28|2279.78|2281.18|2279.68|0
1643931670000|2022-02-03 23:41:10|2281.2|2279.7|2281.32|2279.82|2281.41|2279.91|2281.2|2279.7|0
1643931680000|2022-02-03 23:41:20|2281.31|2279.81|2281.32|2279.82|2281.32|2279.82|2281.28|2279.78|0
1643931690000|2022-02-03 23:41:30|2281.31|2279.81|2281.28|2279.78|2281.41|2279.91|2281.28|2279.78|0
1643931700000|2022-02-03 23:41:40|2281.26|2279.76|2280.9|2279.4|2281.26|2279.76|2280.9|2279.4|0
1643931710000|2022-02-03 23:41:50|2280.85|2279.35|2280.53|2279.03|2280.85|2279.35|2280.53|2279.03|0
1643931720000|2022-02-03 23:42:00|2280.54|2279.04|2280.49|2278.99|2280.63|2279.13|2280.35|2278.85|0
1643931730000|2022-02-03 23:42:10|2280.5|2279|2280.44|2278.94|2280.67|2279.17|2280.44|2278.94|0
1643931740000|2022-02-03 23:42:20|2280.42|2278.92|2280.25|2278.75|2280.42|2278.92|2280.25|2278.75|0
1643931750000|2022-02-03 23:42:30|2280.26|2278.76|2280.25|2278.75|2280.35|2278.85|2280.25|2278.75|0
1643931760000|2022-02-03 23:42:40|2280.24|2278.74|2280.29|2278.79|2280.35|2278.85|2280.07|2278.57|0
1643931770000|2022-02-03 23:42:50|2280.25|2278.75|2280.53|2279.03|2280.53|2279.03|2280.25|2278.75|0
1643931780000|2022-02-03 23:43:00|2280.52|2279.02|2280.53|2279.03|2280.63|2279.13|2280.49|2278.99|0
1643931790000|2022-02-03 23:43:10|2280.54|2279.04|2280.58|2279.08|2280.63|2279.13|2280.53|2279.03|0
1643931800000|2022-02-03 23:43:20|2280.59|2279.09|2280.53|2279.03|2280.63|2279.13|2280.49|2278.99|0
1643931810000|2022-02-03 23:43:30|2280.54|2279.04|2280.76|2279.26|2280.81|2279.31|2280.54|2279.04|0
1643931820000|2022-02-03 23:43:40|2280.77|2279.27|2280.9|2279.4|2280.95|2279.45|2280.77|2279.27|0
1643931830000|2022-02-03 23:43:50|2280.91|2279.41|2280.95|2279.45|2280.95|2279.45|2280.91|2279.41|0
1643931840000|2022-02-03 23:44:00|2280.94|2279.44|2280.95|2279.45|2280.95|2279.45|2280.81|2279.31|0
1643931850000|2022-02-03 23:44:10|2280.94|2279.44|2280.76|2279.26|2281.04|2279.54|2280.76|2279.26|0
1643931860000|2022-02-03 23:44:20|2280.77|2279.27|2280.76|2279.26|2280.81|2279.31|2280.72|2279.22|0
1643931870000|2022-02-03 23:44:30|2280.77|2279.27|2280.86|2279.36|2280.9|2279.4|2280.77|2279.27|0
1643931880000|2022-02-03 23:44:40|2280.87|2279.37|2280.72|2279.22|2280.9|2279.4|2280.72|2279.22|0
1643931890000|2022-02-03 23:44:50|2280.73|2279.23|2280.76|2279.26|2280.81|2279.31|2280.73|2279.23|0
1643931900000|2022-02-03 23:45:00|2280.72|2279.22|2280.9|2279.4|2280.9|2279.4|2280.67|2279.17|0
1643931910000|2022-02-03 23:45:10|2280.89|2279.39|2280.9|2279.4|2281|2279.5|2280.81|2279.31|0
1643931920000|2022-02-03 23:45:20|2280.91|2279.41|2280.95|2279.45|2280.95|2279.45|2280.9|2279.4|0
1643931930000|2022-02-03 23:45:30|2280.96|2279.46|2281|2279.5|2281|2279.5|2280.96|2279.46|0
1643931940000|2022-02-03 23:45:40|2281.02|2279.52|2281.09|2279.59|2281.09|2279.59|2281.02|2279.52|0
1643931950000|2022-02-03 23:45:50|2281.07|2279.57|2281|2279.5|2281.07|2279.57|2281|2279.5|0
1643931960000|2022-02-03 23:46:00|2281.01|2279.51|2281.32|2279.82|2281.32|2279.82|2281.01|2279.51|0
1643931970000|2022-02-03 23:46:10|2281.31|2279.81|2281.45|2279.95|2281.45|2279.95|2281.28|2279.78|0
1643931980000|2022-02-03 23:46:20|2281.46|2279.96|2281.41|2279.91|2281.5|2280|2281.41|2279.91|0
1643931990000|2022-02-03 23:46:30|2281.42|2279.92|2281.41|2279.91|2281.5|2280|2281.41|2279.91|0
1643932000000|2022-02-03 23:46:40|2281.39|2279.89|2281.18|2279.68|2281.39|2279.89|2281.18|2279.68|0
1643932010000|2022-02-03 23:46:50|2281.2|2279.7|2281.41|2279.91|2281.41|2279.91|2281.2|2279.7|0
1643932020000|2022-02-03 23:47:00|2281.42|2279.92|2281.41|2279.91|2281.45|2279.95|2281.32|2279.82|0
1643932030000|2022-02-03 23:47:10|2281.4|2279.9|2281.28|2279.78|2281.41|2279.91|2281.23|2279.73|0
1643932040000|2022-02-03 23:47:20|2281.29|2279.79|2281.41|2279.91|2281.41|2279.91|2281.29|2279.79|0
1643932050000|2022-02-03 23:47:30|2281.96|2280.46|2281.96|2280.46|2281.96|2280.46|2281.96|2280.46|0
1643932070000|2022-02-03 23:47:50|2281.94|2280.44|2281.83|2280.33|2281.94|2280.44|2281.73|2280.23|0
1643932080000|2022-02-03 23:48:00|2281.84|2280.34|2281.96|2280.46|2282.05|2280.55|2281.84|2280.34|0
1643932090000|2022-02-03 23:48:10|2281.95|2280.45|2282.01|2280.51|2282.01|2280.51|2281.87|2280.37|0
1643932100000|2022-02-03 23:48:20|2282.05|2280.55|2282.19|2280.69|2282.19|2280.69|2281.96|2280.46|0
1643932110000|2022-02-03 23:48:30|2282.2|2280.7|2282.42|2280.92|2282.42|2280.92|2282.2|2280.7|0
1643932120000|2022-02-03 23:48:40|2282.4|2280.9|2282.24|2280.74|2282.4|2280.9|2282.14|2280.64|0
1643932130000|2022-02-03 23:48:50|2282.28|2280.78|2282.23|2280.73|2282.28|2280.78|2282.19|2280.69|0
1643932140000|2022-02-03 23:49:00|2282.19|2280.69|2282.19|2280.69|2282.23|2280.73|2282.19|2280.69|0
1643932150000|2022-02-03 23:49:10|2282.18|2280.68|2282.05|2280.55|2282.23|2280.73|2282.05|2280.55|0
1643932160000|2022-02-03 23:49:20|2282.03|2280.53|2281.96|2280.46|2282.05|2280.55|2281.96|2280.46|0
1643932170000|2022-02-03 23:49:30|2281.97|2280.47|2281.73|2280.23|2282|2280.5|2281.73|2280.23|0
1643932180000|2022-02-03 23:49:40|2281.7|2280.2|2282.36|2280.86|2282.36|2280.86|2281.59|2280.09|0
1643932190000|2022-02-03 23:49:50|2282.34|2280.84|2282.27|2280.77|2282.36|2280.86|2282.27|2280.77|0
1643932200000|2022-02-03 23:50:00|2282.28|2280.78|2282.27|2280.77|2282.36|2280.86|2282.27|2280.77|0
1643932210000|2022-02-03 23:50:10|2282.25|2280.75|2282.17|2280.67|2282.25|2280.75|2282.17|2280.67|0
1643932220000|2022-02-03 23:50:20|2282.16|2280.66|2282.08|2280.58|2282.16|2280.66|2282.08|2280.58|0
1643932230000|2022-02-03 23:50:30|2282.09|2280.59|2282.17|2280.67|2282.17|2280.67|2282.08|2280.58|0
1643932240000|2022-02-03 23:50:40|2282.16|2280.66|2281.9|2280.4|2282.17|2280.67|2281.9|2280.4|0
1643932250000|2022-02-03 23:50:50|2281.92|2280.42|2282.03|2280.53|2282.03|2280.53|2281.92|2280.42|0
1643932260000|2022-02-03 23:51:00|2282.04|2280.54|2281.99|2280.49|2282.08|2280.58|2281.99|2280.49|0
1643932270000|2022-02-03 23:51:10|2281.97|2280.47|2281.9|2280.4|2281.97|2280.47|2281.9|2280.4|0
1643932280000|2022-02-03 23:51:20|2281.86|2280.36|2281.9|2280.4|2281.9|2280.4|2281.71|2280.21|0
1643932290000|2022-02-03 23:51:30|2281.91|2280.41|2281.99|2280.49|2281.99|2280.49|2281.91|2280.41|0
1643932300000|2022-02-03 23:51:40|2281.97|2280.47|2281.99|2280.49|2282.03|2280.53|2281.9|2280.4|0
1643932310000|2022-02-03 23:51:50|2281.97|2280.47|2281.8|2280.3|2281.97|2280.47|2281.76|2280.26|0
1643932320000|2022-02-03 23:52:00|2281.78|2280.28|2281.62|2280.12|2281.78|2280.28|2281.62|2280.12|0
1643932330000|2022-02-03 23:52:10|2281.63|2280.13|2281.76|2280.26|2281.8|2280.3|2281.63|2280.13|0
1643932340000|2022-02-03 23:52:20|2281.77|2280.27|2281.8|2280.3|2281.8|2280.3|2281.76|2280.26|0
1643932350000|2022-02-03 23:52:30|2281.78|2280.28|2281.52|2280.02|2281.78|2280.28|2281.52|2280.02|0
1643932360000|2022-02-03 23:52:40|2281.56|2280.06|2281.66|2280.16|2281.71|2280.21|2281.56|2280.06|0
1643932370000|2022-02-03 23:52:50|2281.65|2280.15|2281.52|2280.02|2281.65|2280.15|2281.52|2280.02|0
1643932380000|2022-02-03 23:53:00|2281.51|2280.01|2281.48|2279.98|2281.51|2280.01|2281.48|2279.98|0
1643932390000|2022-02-03 23:53:10|2281.47|2279.97|2281.02|2279.52|2281.47|2279.97|2281.02|2279.52|0
1643932400000|2022-02-03 23:53:20|2281.05|2279.55|2281.33|2279.83|2281.37|2279.87|2281.05|2279.55|0
1643932410000|2022-02-03 23:53:30|2281.31|2279.81|2281.33|2279.83|2281.37|2279.87|2281.24|2279.74|0
1643932420000|2022-02-03 23:53:40|2281.35|2279.85|2281.33|2279.83|2281.42|2279.92|2281.33|2279.83|0
1643932430000|2022-02-03 23:53:50|2281.34|2279.84|2281.33|2279.83|2281.47|2279.97|2281.24|2279.74|0
1643932440000|2022-02-03 23:54:00|2281.35|2279.85|2281.51|2280.01|2281.51|2280.01|2281.35|2279.85|0
1643932460000|2022-02-03 23:54:20|2281.49|2279.99|2281.42|2279.92|2281.49|2279.99|2281.37|2279.87|0
1643932470000|2022-02-03 23:54:30|2281.44|2279.94|2281.42|2279.92|2281.51|2280.01|2281.42|2279.92|0
1643932480000|2022-02-03 23:54:40|2281.43|2279.93|2281.42|2279.92|2281.51|2280.01|2281.37|2279.87|0
1643932490000|2022-02-03 23:54:50|2281.41|2279.91|2281.37|2279.87|2281.41|2279.91|2281.37|2279.87|0
1643932500000|2022-02-03 23:55:00|2281.4|2279.9|2281.42|2279.92|2281.51|2280.01|2281.37|2279.87|0
1643932510000|2022-02-03 23:55:10|2281.43|2279.93|2281.42|2279.92|2281.47|2279.97|2281.42|2279.92|0
1643932520000|2022-02-03 23:55:20|2281.4|2279.9|2281.34|2279.84|2281.4|2279.9|2281.11|2279.61|0
1643932530000|2022-02-03 23:55:30|2281.37|2279.87|2281.33|2279.83|2281.51|2280.01|2281.33|2279.83|0
1643932540000|2022-02-03 23:55:40|2281.32|2279.82|2281.42|2279.92|2281.42|2279.92|2281.24|2279.74|0
1643932550000|2022-02-03 23:55:50|2281.43|2279.93|2281.37|2279.87|2281.47|2279.97|2281.33|2279.83|0
1643932560000|2022-02-03 23:56:00|2281.36|2279.86|2281.33|2279.83|2281.42|2279.92|2281.33|2279.83|0
1643932570000|2022-02-03 23:56:10|2281.32|2279.82|2281.26|2279.76|2281.33|2279.83|2281.26|2279.76|0
1643932580000|2022-02-03 23:56:20|2281.15|2279.65|2281.11|2279.61|2281.28|2279.78|2281.11|2279.61|0
1643932590000|2022-02-03 23:56:30|2281.15|2279.65|2281.24|2279.74|2281.24|2279.74|2281.15|2279.65|0
1643932600000|2022-02-03 23:56:40|2281.28|2279.78|2281.24|2279.74|2281.33|2279.83|2281.24|2279.74|0
1643932610000|2022-02-03 23:56:50|2281.28|2279.78|2281.11|2279.61|2281.28|2279.78|2281.11|2279.61|0
1643932630000|2022-02-03 23:57:10|2281.07|2279.57|2280.83|2279.33|2281.07|2279.57|2280.83|2279.33|0
1643932640000|2022-02-03 23:57:20|2280.84|2279.34|2280.97|2279.47|2281.01|2279.51|2280.83|2279.33|0
1643932650000|2022-02-03 23:57:30|2280.96|2279.46|2280.87|2279.37|2280.97|2279.47|2280.87|2279.37|0
1643932660000|2022-02-03 23:57:40|2280.86|2279.36|2280.92|2279.42|2281.01|2279.51|2280.83|2279.33|0
1643932670000|2022-02-03 23:57:50|2280.9|2279.4|2280.92|2279.42|2280.92|2279.42|2280.83|2279.33|0
1643932680000|2022-02-03 23:58:00|2280.93|2279.43|2280.87|2279.37|2280.97|2279.47|2280.83|2279.33|0
1643932690000|2022-02-03 23:58:10|2280.86|2279.36|2280.87|2279.37|2280.92|2279.42|2280.83|2279.33|0
1643932700000|2022-02-03 23:58:20|2280.86|2279.36|2280.78|2279.28|2280.86|2279.36|2280.73|2279.23|0
1643932710000|2022-02-03 23:58:30|2280.79|2279.29|2280.79|2279.29|2280.83|2279.33|2280.73|2279.23|0
1643932720000|2022-02-03 23:58:40|2280.83|2279.33|2280.83|2279.33|2280.83|2279.33|2280.83|2279.33|0
1643932730000|2022-02-03 23:58:50|2280.85|2279.35|2280.92|2279.42|2281.01|2279.51|2280.85|2279.35|0
1643932740000|2022-02-03 23:59:00|2280.95|2279.45|2281.01|2279.51|2281.06|2279.56|2280.95|2279.45|0
1643932750000|2022-02-03 23:59:10|2280.99|2279.49|2280.83|2279.33|2280.99|2279.49|2280.83|2279.33|0
1643932760000|2022-02-03 23:59:20|2280.82|2279.32|2280.73|2279.23|2280.82|2279.32|2280.73|2279.23|0
1643932770000|2022-02-03 23:59:30|2280.75|2279.25|2281.1|2279.6|2281.11|2279.61|2280.75|2279.25|0
1643932780000|2022-02-03 23:59:40|2281.06|2279.56|2281.01|2279.51|2281.06|2279.56|2280.97|2279.47|0
1643932790000|2022-02-03 23:59:50|2281.02|2279.52|2281.11|2279.61|2281.11|2279.61|2281.02|2279.52|0
1643932800000|2022-02-04 00:00:00|2281.15|2279.65|2281.38|2279.88|2281.47|2279.97|2281.11|2279.61|0
1643932810000|2022-02-04 00:00:10|2281.42|2279.92|2281.42|2279.92|2281.51|2280.01|2281.24|2279.74|0
1643932820000|2022-02-04 00:00:20|2281.41|2279.91|2281.01|2279.51|2281.42|2279.92|2281.01|2279.51|0
1643932830000|2022-02-04 00:00:30|2281|2279.5|2280.64|2279.14|2281|2279.5|2280.64|2279.14|0
1643932840000|2022-02-04 00:00:40|2280.62|2279.12|2280.66|2279.16|2280.66|2279.16|2280.45|2278.95|0
1643932850000|2022-02-04 00:00:50|2280.73|2279.23|2281.11|2279.61|2281.11|2279.61|2280.73|2279.23|0
1643932860000|2022-02-04 00:01:00|2281.15|2279.65|2281.51|2280.01|2281.7|2280.2|2281.11|2279.61|0
1643932870000|2022-02-04 00:01:10|2281.5|2280|2280.96|2279.46|2281.5|2280|2280.91|2279.41|0
1643932880000|2022-02-04 00:01:20|2280.97|2279.47|2280.99|2279.49|2281.1|2279.6|2280.96|2279.46|0
1643932890000|2022-02-04 00:01:30|2280.96|2279.46|2281.24|2279.74|2281.42|2279.92|2280.96|2279.46|0
1643932900000|2022-02-04 00:01:40|2281.26|2279.76|2281.05|2279.55|2281.33|2279.83|2281.05|2279.55|0
1643932910000|2022-02-04 00:01:50|2281.07|2279.57|2280.64|2279.14|2281.14|2279.64|2280.6|2279.1|0
1643932920000|2022-02-04 00:02:00|2280.67|2279.17|2280.36|2278.86|2280.91|2279.41|2280.36|2278.86|0
1643932930000|2022-02-04 00:02:10|2280.38|2278.88|2280.6|2279.1|2280.64|2279.14|2280.38|2278.88|0
1643932940000|2022-02-04 00:02:20|2280.59|2279.09|2280.46|2278.96|2280.59|2279.09|2280.46|2278.96|0
1643932950000|2022-02-04 00:02:30|2280.47|2278.97|2280.64|2279.14|2280.73|2279.23|2280.47|2278.97|0
1643932960000|2022-02-04 00:02:40|2280.62|2279.12|2280.69|2279.19|2280.69|2279.19|2280.55|2279.05|0
1643932970000|2022-02-04 00:02:50|2280.67|2279.17|2280.73|2279.23|2280.73|2279.23|2280.55|2279.05|0
1643932980000|2022-02-04 00:03:00|2280.75|2279.25|2280.94|2279.44|2281.05|2279.55|2280.75|2279.25|0
1643932990000|2022-02-04 00:03:10|2280.86|2279.36|2280.96|2279.46|2281.1|2279.6|2280.86|2279.36|0
1643933000000|2022-02-04 00:03:20|2280.95|2279.45|2280.96|2279.46|2281|2279.5|2280.86|2279.36|0
1643933010000|2022-02-04 00:03:30|2280.98|2279.48|2281.28|2279.78|2281.28|2279.78|2280.98|2279.48|0
1643933020000|2022-02-04 00:03:40|2281.27|2279.77|2281.33|2279.83|2281.42|2279.92|2281.24|2279.74|0
1643933030000|2022-02-04 00:03:50|2281.35|2279.85|2281.42|2279.92|2281.56|2280.06|2281.35|2279.85|0
1643933040000|2022-02-04 00:04:00|2281.41|2279.91|2281.61|2280.11|2281.61|2280.11|2281.24|2279.74|0
1643933050000|2022-02-04 00:04:10|2281.6|2280.1|2281.47|2279.97|2281.61|2280.11|2281.47|2279.97|0
1643933060000|2022-02-04 00:04:20|2281.48|2279.98|2281.42|2279.92|2281.52|2280.02|2281.33|2279.83|0
1643933070000|2022-02-04 00:04:30|2281.41|2279.91|2281.7|2280.2|2281.7|2280.2|2281.38|2279.88|0
1643933080000|2022-02-04 00:04:40|2281.68|2280.18|2281.79|2280.29|2281.89|2280.39|2281.52|2280.02|0
1643933090000|2022-02-04 00:04:50|2281.81|2280.31|2281.79|2280.29|2281.89|2280.39|2281.79|2280.29|0
1643933100000|2022-02-04 00:05:00|2281.8|2280.3|2281.89|2280.39|2282.12|2280.62|2281.8|2280.3|0
1643933110000|2022-02-04 00:05:10|2281.88|2280.38|2281.79|2280.29|2281.93|2280.43|2281.79|2280.29|0
1643933120000|2022-02-04 00:05:20|2281.78|2280.28|2281.65|2280.15|2281.78|2280.28|2281.52|2280.02|0
1643933130000|2022-02-04 00:05:30|2281.61|2280.11|2281.52|2280.02|2281.65|2280.15|2281.52|2280.02|0
1643933140000|2022-02-04 00:05:40|2281.56|2280.06|2281.65|2280.15|2281.7|2280.2|2281.56|2280.06|0
1643933150000|2022-02-04 00:05:50|2281.64|2280.14|2281.42|2279.92|2281.64|2280.14|2281.33|2279.83|0
1643933160000|2022-02-04 00:06:00|2281.41|2279.91|2281.61|2280.11|2281.65|2280.15|2281.38|2279.88|0
1643933170000|2022-02-04 00:06:10|2281.62|2280.12|2281.62|2280.12|2281.89|2280.39|2281.61|2280.11|0
1643933180000|2022-02-04 00:06:20|2281.65|2280.15|2281.56|2280.06|2281.7|2280.2|2281.56|2280.06|0
1643933190000|2022-02-04 00:06:30|2281.57|2280.07|2281.14|2279.64|2281.65|2280.15|2281.05|2279.55|0
1643933200000|2022-02-04 00:06:40|2281.15|2279.65|2281.11|2279.61|2281.24|2279.74|2281.05|2279.55|0
1643933210000|2022-02-04 00:06:50|2281.14|2279.64|2281.33|2279.83|2281.42|2279.92|2281.14|2279.64|0
1643933220000|2022-02-04 00:07:00|2281.35|2279.85|2281.42|2279.92|2281.61|2280.11|2281.35|2279.85|0
1643933230000|2022-02-04 00:07:10|2281.43|2279.93|2281.52|2280.02|2281.52|2280.02|2281.33|2279.83|0
1643933240000|2022-02-04 00:07:20|2281.56|2280.06|2281.56|2280.06|2281.56|2280.06|2281.56|2280.06|0
1643933250000|2022-02-04 00:07:30|2281.57|2280.07|2281.47|2279.97|2281.61|2280.11|2281.42|2279.92|0
1643933260000|2022-02-04 00:07:40|2281.48|2279.98|2281.52|2280.02|2281.52|2280.02|2281.42|2279.92|0
1643933270000|2022-02-04 00:07:50|2281.56|2280.06|2281.79|2280.29|2281.79|2280.29|2281.56|2280.06|0
1643933280000|2022-02-04 00:08:00|2281.81|2280.31|2281.97|2280.47|2281.98|2280.48|2281.79|2280.29|0
1643933290000|2022-02-04 00:08:10|2281.93|2280.43|2281.93|2280.43|2282.03|2280.53|2281.93|2280.43|0
1643933300000|2022-02-04 00:08:20|2281.94|2280.44|2281.98|2280.48|2281.98|2280.48|2281.89|2280.39|0
1643933310000|2022-02-04 00:08:30|2281.96|2280.46|2281.93|2280.43|2281.98|2280.48|2281.84|2280.34|0
1643933320000|2022-02-04 00:08:40|2281.94|2280.44|2282.74|2281.24|2282.74|2281.24|2281.94|2280.44|0
1643933330000|2022-02-04 00:08:50|2282.75|2281.25|2282.84|2281.34|2282.84|2281.34|2282.74|2281.24|0
1643933340000|2022-02-04 00:09:00|2282.85|2281.35|2283.01|2281.51|2283.06|2281.56|2282.84|2281.34|0
1643933350000|2022-02-04 00:09:10|2283.02|2281.52|2282.84|2281.34|2283.06|2281.56|2282.84|2281.34|0
1643933360000|2022-02-04 00:09:20|2282.82|2281.32|2282.74|2281.24|2282.82|2281.32|2282.74|2281.24|0
1643933370000|2022-02-04 00:09:30|2282.78|2281.28|2282.97|2281.47|2282.97|2281.47|2282.78|2281.28|0
1643933380000|2022-02-04 00:09:40|2282.96|2281.46|2282.84|2281.34|2282.97|2281.47|2282.84|2281.34|0
1643933390000|2022-02-04 00:09:50|2282.85|2281.35|2282.97|2281.47|2283.06|2281.56|2282.85|2281.35|0
1643933400000|2022-02-04 00:10:00|2282.98|2281.48|2282.79|2281.29|2283.06|2281.56|2282.79|2281.29|0
1643933410000|2022-02-04 00:10:10|2282.78|2281.28|2282.65|2281.15|2282.78|2281.28|2282.65|2281.15|0
1643933420000|2022-02-04 00:10:20|2282.64|2281.14|2281.91|2280.41|2282.64|2281.14|2281.82|2280.32|0
1643933430000|2022-02-04 00:10:30|2281.92|2280.42|2281.96|2280.46|2282|2280.5|2281.91|2280.41|0
1643933440000|2022-02-04 00:10:40|2281.97|2280.47|2281.82|2280.32|2282|2280.5|2281.82|2280.32|0
1643933450000|2022-02-04 00:10:50|2281.84|2280.34|2281.91|2280.41|2281.91|2280.41|2281.77|2280.27|0
1643933460000|2022-02-04 00:11:00|2281.93|2280.43|2282.14|2280.64|2282.14|2280.64|2281.93|2280.43|0
1643933470000|2022-02-04 00:11:10|2282.15|2280.65|2282.77|2281.27|2282.77|2281.27|2282.15|2280.65|0
1643933480000|2022-02-04 00:11:20|2282.76|2281.26|2282.77|2281.27|2282.77|2281.27|2282.68|2281.18|0
1643933490000|2022-02-04 00:11:30|2282.76|2281.26|2283|2281.5|2283|2281.5|2282.64|2281.14|0
1643933500000|2022-02-04 00:11:40|2283.01|2281.51|2283.05|2281.55|2283.14|2281.64|2283.01|2281.51|0
1643933510000|2022-02-04 00:11:50|2283.07|2281.57|2283.05|2281.55|2283.14|2281.64|2283.05|2281.55|0
1643933520000|2022-02-04 00:12:00|2283.07|2281.57|2283.14|2281.64|2283.19|2281.69|2283.07|2281.57|0
1643933530000|2022-02-04 00:12:10|2283.15|2281.65|2283.14|2281.64|2283.23|2281.73|2283.05|2281.55|0
1643933540000|2022-02-04 00:12:20|2283.15|2281.65|2283.14|2281.64|2283.19|2281.69|2283.14|2281.64|0
1643933550000|2022-02-04 00:12:30|2283.13|2281.63|2283.14|2281.64|2283.14|2281.64|2283.05|2281.55|0
1643933560000|2022-02-04 00:12:40|2283.16|2281.66|2283.23|2281.73|2283.23|2281.73|2283.16|2281.66|0
1643933570000|2022-02-04 00:12:50|2283.22|2281.72|2283.09|2281.59|2283.23|2281.73|2283.09|2281.59|0
1643933580000|2022-02-04 00:13:00|2283.05|2281.55|2282.96|2281.46|2283.09|2281.59|2282.96|2281.46|0
1643933600000|2022-02-04 00:13:20|2283|2281.5|2282.96|2281.46|2283.05|2281.55|2282.96|2281.46|0
1643933610000|2022-02-04 00:13:30|2283|2281.5|2283.05|2281.55|2283.05|2281.55|2282.96|2281.46|0
1643933620000|2022-02-04 00:13:40|2283.04|2281.54|2283.05|2281.55|2283.05|2281.55|2283|2281.5|0
1643933640000|2022-02-04 00:14:00|2283.03|2281.53|2282.96|2281.46|2283.03|2281.53|2282.96|2281.46|0
1643933650000|2022-02-04 00:14:10|2282.97|2281.47|2282.96|2281.46|2283.05|2281.55|2282.96|2281.46|0
1643933660000|2022-02-04 00:14:20|2282.94|2281.44|2282.64|2281.14|2282.94|2281.44|2282.64|2281.14|0
1643933670000|2022-02-04 00:14:30|2282.65|2281.15|2282.59|2281.09|2282.73|2281.23|2282.59|2281.09|0
1643933680000|2022-02-04 00:14:40|2282.58|2281.08|2282.55|2281.05|2282.58|2281.08|2282.45|2280.95|0
1643933700000|2022-02-04 00:15:00|2282.57|2281.07|2282.83|2281.33|2282.96|2281.46|2282.57|2281.07|0
1643933710000|2022-02-04 00:15:10|2282.81|2281.31|2283.94|2282.44|2284.16|2282.66|2282.73|2281.23|0
1643933720000|2022-02-04 00:15:20|2284.13|2282.63|2284.51|2283.01|2284.51|2283.01|2284.12|2282.62|0
1643933730000|2022-02-04 00:15:30|2284.49|2282.99|2284.68|2283.18|2284.69|2283.19|2284.38|2282.88|0
1643933740000|2022-02-04 00:15:40|2284.66|2283.16|2284.12|2282.62|2284.66|2283.16|2284.12|2282.62|0
1643933750000|2022-02-04 00:15:50|2284.05|2282.55|2284.21|2282.71|2284.21|2282.71|2284.03|2282.53|0
1643933760000|2022-02-04 00:16:00|2284.1|2282.6|2285.17|2283.67|2285.17|2283.67|2284.1|2282.6|0
1643933770000|2022-02-04 00:16:10|2285.24|2283.74|2284.71|2283.21|2285.27|2283.77|2284.7|2283.2|0
1643933780000|2022-02-04 00:16:20|2284.72|2283.22|2284.84|2283.34|2284.94|2283.44|2284.7|2283.2|0
1643933790000|2022-02-04 00:16:30|2284.87|2283.37|2284.26|2282.76|2284.93|2283.43|2284.19|2282.69|0
1643933800000|2022-02-04 00:16:40|2284.38|2282.88|2284.17|2282.67|2284.39|2282.89|2284.16|2282.66|0
1643933810000|2022-02-04 00:16:50|2284.21|2282.71|2284.04|2282.54|2284.39|2282.89|2284.04|2282.54|0
1643933820000|2022-02-04 00:17:00|2284.01|2282.51|2284.83|2283.33|2284.83|2283.33|2283.95|2282.45|0
1643933830000|2022-02-04 00:17:10|2284.82|2283.32|2284.81|2283.31|2284.92|2283.42|2284.6|2283.1|0
1643933840000|2022-02-04 00:17:20|2284.82|2283.32|2284.81|2283.31|2284.83|2283.33|2284.59|2283.09|0
1643933850000|2022-02-04 00:17:30|2284.77|2283.27|2284.8|2283.3|2284.81|2283.31|2284.59|2283.09|0
1643933860000|2022-02-04 00:17:40|2284.79|2283.29|2284.87|2283.37|2284.88|2283.38|2284.79|2283.29|0
1643933870000|2022-02-04 00:17:50|2284.81|2283.31|2284.88|2283.38|2284.9|2283.4|2284.67|2283.17|0
1643933880000|2022-02-04 00:18:00|2284.89|2283.39|2284.68|2283.18|2284.9|2283.4|2284.68|2283.18|0
1643933890000|2022-02-04 00:18:10|2284.67|2283.17|2284.89|2283.39|2284.89|2283.39|2284.55|2283.05|0
1643933900000|2022-02-04 00:18:20|2284.85|2283.35|2284.64|2283.14|2284.85|2283.35|2284.46|2282.96|0
1643933910000|2022-02-04 00:18:30|2284.73|2283.23|2284.73|2283.23|2284.86|2283.36|2284.65|2283.15|0
1643933920000|2022-02-04 00:18:40|2284.74|2283.24|2284.64|2283.14|2284.87|2283.37|2284.64|2283.14|0
1643933930000|2022-02-04 00:18:50|2284.62|2283.12|2284.73|2283.23|2284.85|2283.35|2284.62|2283.12|0
1643933940000|2022-02-04 00:19:00|2284.69|2283.19|2285.08|2283.58|2285.1|2283.6|2284.63|2283.13|0
1643933950000|2022-02-04 00:19:10|2285.05|2283.55|2285.07|2283.57|2285.08|2283.58|2284.96|2283.46|0
1643933960000|2022-02-04 00:19:20|2285.08|2283.58|2285.3|2283.8|2285.3|2283.8|2285.08|2283.58|0
1643933970000|2022-02-04 00:19:30|2285.32|2283.82|2285.3|2283.8|2285.32|2283.82|2285.3|2283.8|0
1643933980000|2022-02-04 00:19:40|2285.23|2283.73|2285.09|2283.59|2285.23|2283.73|2285.09|2283.59|0
1643933990000|2022-02-04 00:19:50|2285.1|2283.6|2285.08|2283.58|2285.1|2283.6|2284.96|2283.46|0
1643934000000|2022-02-04 00:20:00|2285.05|2283.55|2285.1|2283.6|2285.1|2283.6|2284.86|2283.36|0
1643934010000|2022-02-04 00:20:10|2285.08|2283.58|2284.92|2283.42|2285.11|2283.61|2284.92|2283.42|0
1643934020000|2022-02-04 00:20:20|2285.02|2283.52|2284.9|2283.4|2285.24|2283.74|2284.9|2283.4|0
1643934030000|2022-02-04 00:20:30|2284.92|2283.42|2285.12|2283.62|2285.12|2283.62|2284.77|2283.27|0
1643934040000|2022-02-04 00:20:40|2285.08|2283.58|2284.52|2283.02|2285.08|2283.58|2284.42|2282.92|0
1643934050000|2022-02-04 00:20:50|2284.55|2283.05|2284.88|2283.38|2284.89|2283.39|2284.55|2283.05|0
1643934060000|2022-02-04 00:21:00|2284.89|2283.39|2285.1|2283.6|2285.11|2283.61|2284.76|2283.26|0
1643934070000|2022-02-04 00:21:10|2285.11|2283.61|2285.12|2283.62|2285.34|2283.84|2285.11|2283.61|0
1643934080000|2022-02-04 00:21:20|2285.08|2283.58|2284.9|2283.4|2285.08|2283.58|2284.9|2283.4|0
1643934090000|2022-02-04 00:21:30|2284.92|2283.42|2284.69|2283.19|2285.01|2283.51|2284.69|2283.19|0
1643934100000|2022-02-04 00:21:40|2284.68|2283.18|2284.45|2282.95|2284.68|2283.18|2284.45|2282.95|0
1643934110000|2022-02-04 00:21:50|2284.49|2282.99|2284.55|2283.05|2284.68|2283.18|2284.44|2282.94|0
1643934120000|2022-02-04 00:22:00|2284.56|2283.06|2284.89|2283.39|2284.89|2283.39|2284.56|2283.06|0
1643934130000|2022-02-04 00:22:10|2284.85|2283.35|2285.12|2283.62|2285.12|2283.62|2284.77|2283.27|0
1643934140000|2022-02-04 00:22:20|2285.09|2283.59|2285|2283.5|2285.09|2283.59|2285|2283.5|0
1643934150000|2022-02-04 00:22:30|2285.01|2283.51|2285.14|2283.64|2285.14|2283.64|2285.01|2283.51|0
1643934160000|2022-02-04 00:22:40|2285.17|2283.67|2285.11|2283.61|2285.36|2283.86|2285.11|2283.61|0
1643934170000|2022-02-04 00:22:50|2285.12|2283.62|2285.12|2283.62|2285.12|2283.62|2285.12|2283.62|0
1643934180000|2022-02-04 00:23:00|2285.16|2283.66|2285.35|2283.85|2285.35|2283.85|2285.12|2283.62|0
1643934190000|2022-02-04 00:23:10|2285.33|2283.83|2285.12|2283.62|2285.33|2283.83|2285.12|2283.62|0
1643934200000|2022-02-04 00:23:20|2285.14|2283.64|2285.22|2283.72|2285.23|2283.73|2285.13|2283.63|0
1643934210000|2022-02-04 00:23:30|2285.23|2283.73|2285.12|2283.62|2285.35|2283.85|2285.12|2283.62|0
1643934220000|2022-02-04 00:23:40|2285.01|2283.51|2284.99|2283.49|2285.01|2283.51|2284.99|2283.49|0
1643934230000|2022-02-04 00:23:50|2285.03|2283.53|2285.12|2283.62|2285.12|2283.62|2284.99|2283.49|0
1643934240000|2022-02-04 00:24:00|2285.16|2283.66|2285.21|2283.71|2285.22|2283.72|2285.11|2283.61|0
1643934250000|2022-02-04 00:24:10|2285.18|2283.68|2285.21|2283.71|2285.21|2283.71|2285.11|2283.61|0
1643934260000|2022-02-04 00:24:20|2285.23|2283.73|2285.24|2283.74|2285.36|2283.86|2285.23|2283.73|0
1643934270000|2022-02-04 00:24:30|2285.28|2283.78|2285.23|2283.73|2285.36|2283.86|2285.23|2283.73|0
1643934280000|2022-02-04 00:24:40|2285.19|2283.69|2284.98|2283.48|2285.19|2283.69|2284.98|2283.48|0
1643934290000|2022-02-04 00:24:50|2284.94|2283.44|2285.08|2283.58|2285.1|2283.6|2284.87|2283.37|0
1643934300000|2022-02-04 00:25:00|2285.1|2283.6|2284.86|2283.36|2285.1|2283.6|2284.85|2283.35|0
1643934310000|2022-02-04 00:25:10|2284.87|2283.37|2285.1|2283.6|2285.1|2283.6|2284.87|2283.37|0
1643934320000|2022-02-04 00:25:20|2285.11|2283.61|2285.1|2283.6|2285.21|2283.71|2285.1|2283.6|0
1643934330000|2022-02-04 00:25:30|2285.11|2283.61|2285.12|2283.62|2285.12|2283.62|2285.11|2283.61|0
1643934340000|2022-02-04 00:25:40|2285.11|2283.61|2285.12|2283.62|2285.12|2283.62|2285.11|2283.61|0
1643934350000|2022-02-04 00:25:50|2285.11|2283.61|2284.92|2283.42|2285.11|2283.61|2284.91|2283.41|0
1643934360000|2022-02-04 00:26:00|2284.91|2283.41|2285.14|2283.64|2285.14|2283.64|2284.91|2283.41|0
1643934370000|2022-02-04 00:26:10|2285.1|2283.6|2285.15|2283.65|2285.15|2283.65|2285.02|2283.52|0
1643934380000|2022-02-04 00:26:20|2285.17|2283.67|2285.17|2283.67|2285.17|2283.67|2285.02|2283.52|0
1643934390000|2022-02-04 00:26:30|2285.15|2283.65|2285.03|2283.53|2285.15|2283.65|2285.03|2283.53|0
1643934400000|2022-02-04 00:26:40|2285.02|2283.52|2284.92|2283.42|2285.15|2283.65|2284.92|2283.42|0
1643934410000|2022-02-04 00:26:50|2284.88|2283.38|2284.88|2283.38|2284.92|2283.42|2284.79|2283.29|0
1643934420000|2022-02-04 00:27:00|2284.87|2283.37|2284.76|2283.26|2284.9|2283.4|2284.65|2283.15|0
1643934430000|2022-02-04 00:27:10|2284.79|2283.29|2284.91|2283.41|2285.11|2283.61|2284.79|2283.29|0
1643934440000|2022-02-04 00:27:20|2284.96|2283.46|2285.1|2283.6|2285.1|2283.6|2284.96|2283.46|0
1643934450000|2022-02-04 00:27:30|2285.11|2283.61|2285.19|2283.69|2285.19|2283.69|2284.98|2283.48|0
1643934460000|2022-02-04 00:27:40|2285.15|2283.65|2284.86|2283.36|2285.19|2283.69|2284.61|2283.11|0
1643934470000|2022-02-04 00:27:50|2284.74|2283.24|2284.84|2283.34|2284.85|2283.35|2284.71|2283.21|0
1643934480000|2022-02-04 00:28:00|2284.85|2283.35|2284.6|2283.1|2284.85|2283.35|2284.48|2282.98|0
1643934490000|2022-02-04 00:28:10|2284.48|2282.98|2284.61|2283.11|2284.61|2283.11|2284.48|2282.98|0
1643934500000|2022-02-04 00:28:20|2284.64|2283.14|2284.83|2283.33|2284.83|2283.33|2284.64|2283.14|0
1643934510000|2022-02-04 00:28:30|2284.85|2283.35|2284.85|2283.35|2284.94|2283.44|2284.85|2283.35|0
1643934520000|2022-02-04 00:28:40|2284.81|2283.31|2284.83|2283.33|2284.83|2283.33|2284.71|2283.21|0
1643934530000|2022-02-04 00:28:50|2284.8|2283.3|2284.61|2283.11|2284.85|2283.35|2284.61|2283.11|0
1643934540000|2022-02-04 00:29:00|2284.62|2283.12|2284.7|2283.2|2284.7|2283.2|2284.61|2283.11|0
1643934550000|2022-02-04 00:29:10|2284.67|2283.17|2284.7|2283.2|2284.7|2283.2|2284.6|2283.1|0
1643934560000|2022-02-04 00:29:20|2284.67|2283.17|2284.69|2283.19|2284.7|2283.2|2284.6|2283.1|0
1643934570000|2022-02-04 00:29:30|2284.65|2283.15|2284.6|2283.1|2284.65|2283.15|2284.6|2283.1|0
1643934580000|2022-02-04 00:29:40|2284.63|2283.13|2284.57|2283.07|2284.8|2283.3|2284.57|2283.07|0
1643934590000|2022-02-04 00:29:50|2284.55|2283.05|2284.7|2283.2|2284.7|2283.2|2284.55|2283.05|0
1643934600000|2022-02-04 00:30:00|2284.69|2283.19|2284.59|2283.09|2284.8|2283.3|2284.59|2283.09|0
1643934610000|2022-02-04 00:30:10|2284.62|2283.12|2284.32|2282.82|2284.84|2283.34|2284.32|2282.82|0
1643934620000|2022-02-04 00:30:20|2284.34|2282.84|2284.34|2282.84|2284.35|2282.85|2284.34|2282.84|0
1643934630000|2022-02-04 00:30:30|2284.35|2282.85|2284.35|2282.85|2284.35|2282.85|2284.35|2282.85|0
1643934640000|2022-02-04 00:30:40|2284.34|2282.84|2284.1|2282.6|2284.35|2282.85|2284.1|2282.6|0
1643934650000|2022-02-04 00:30:50|2284.12|2282.62|2284.21|2282.71|2284.21|2282.71|2284.12|2282.62|0
1643934660000|2022-02-04 00:31:00|2284.32|2282.82|2284.32|2282.82|2284.32|2282.82|2284.21|2282.71|0
1643934670000|2022-02-04 00:31:10|2284.37|2282.87|2284.43|2282.93|2284.59|2283.09|2284.37|2282.87|0
1643934680000|2022-02-04 00:31:20|2284.46|2282.96|2284.44|2282.94|2284.57|2283.07|2284.44|2282.94|0
1643934690000|2022-02-04 00:31:30|2284.41|2282.91|2283.72|2282.22|2284.41|2282.91|2283.71|2282.21|0
1643934700000|2022-02-04 00:31:40|2283.73|2282.23|2283.73|2282.23|2283.73|2282.23|2283.73|2282.23|0
1643934710000|2022-02-04 00:31:50|2283.72|2282.22|2283.28|2281.78|2283.72|2282.22|2283.26|2281.76|0
1643934720000|2022-02-04 00:32:00|2283.27|2281.77|2283.05|2281.55|2283.29|2281.79|2283.05|2281.55|0
1643934730000|2022-02-04 00:32:10|2283.06|2281.56|2282.73|2281.23|2283.06|2281.56|2282.73|2281.23|0
1643934740000|2022-02-04 00:32:20|2282.69|2281.19|2282.63|2281.13|2282.69|2281.19|2282.62|2281.12|0
1643934750000|2022-02-04 00:32:30|2282.72|2281.22|2282.64|2281.14|2282.85|2281.35|2282.63|2281.13|0
1643934760000|2022-02-04 00:32:40|2282.63|2281.13|2282.62|2281.12|2282.64|2281.14|2282.62|2281.12|0
1643934780000|2022-02-04 00:33:00|2282.54|2281.04|2281.68|2280.18|2282.54|2281.04|2281.68|2280.18|0
1643934790000|2022-02-04 00:33:10|2281.69|2280.19|2281.45|2279.95|2281.69|2280.19|2281.44|2279.94|0
1643934800000|2022-02-04 00:33:20|2281.46|2279.96|2281.51|2280.01|2281.7|2280.2|2281.46|2279.96|0
1643934810000|2022-02-04 00:33:30|2281.52|2280.02|2281.61|2280.11|2281.61|2280.11|2281.51|2280.01|0
1643934820000|2022-02-04 00:33:40|2281.58|2280.08|2281.61|2280.11|2281.61|2280.11|2281.51|2280.01|0
1643934830000|2022-02-04 00:33:50|2281.6|2280.1|2281.49|2279.99|2281.61|2280.11|2281.49|2279.99|0
1643934840000|2022-02-04 00:34:00|2281.5|2280|2281.52|2280.02|2281.6|2280.1|2281.5|2280|0
1643934850000|2022-02-04 00:34:10|2281.61|2280.11|2281.52|2280.02|2281.63|2280.13|2281.51|2280.01|0
1643934860000|2022-02-04 00:34:20|2281.54|2280.04|2281.49|2279.99|2281.54|2280.04|2281.49|2279.99|0
1643934870000|2022-02-04 00:34:30|2281.5|2280|2281.39|2279.89|2281.51|2280.01|2281.38|2279.88|0
1643934880000|2022-02-04 00:34:40|2281.51|2280.01|2281.27|2279.77|2281.51|2280.01|2281.25|2279.75|0
1643934890000|2022-02-04 00:34:50|2281.26|2279.76|2281.26|2279.76|2281.27|2279.77|2281.25|2279.75|0
1643934900000|2022-02-04 00:35:00|2281.27|2279.77|2281.26|2279.76|2281.27|2279.77|2281.25|2279.75|0
1643934910000|2022-02-04 00:35:10|2281.27|2279.77|2281.26|2279.76|2281.27|2279.77|2281.24|2279.74|0
1643934920000|2022-02-04 00:35:20|2281.28|2279.78|2281.51|2280.01|2281.51|2280.01|2281.27|2279.77|0
1643934930000|2022-02-04 00:35:30|2281.55|2280.05|2281.73|2280.23|2281.74|2280.24|2281.55|2280.05|0
1643934940000|2022-02-04 00:35:40|2281.74|2280.24|2282.17|2280.67|2282.19|2280.69|2281.73|2280.23|0
1643934950000|2022-02-04 00:35:50|2282.19|2280.69|2281.96|2280.46|2282.19|2280.69|2281.95|2280.45|0
1643934960000|2022-02-04 00:36:00|2281.95|2280.45|2281.74|2280.24|2281.96|2280.46|2281.74|2280.24|0
1643934970000|2022-02-04 00:36:10|2281.71|2280.21|2281.5|2280|2281.71|2280.21|2281.49|2279.99|0
1643934980000|2022-02-04 00:36:20|2281.49|2279.99|2281.3|2279.8|2281.49|2279.99|2281.27|2279.77|0
1643934990000|2022-02-04 00:36:30|2281.29|2279.79|2281.53|2280.03|2281.53|2280.03|2281.29|2279.79|0
1643935000000|2022-02-04 00:36:40|2281.54|2280.04|2281.77|2280.27|2281.88|2280.38|2281.54|2280.04|0
1643935010000|2022-02-04 00:36:50|2281.76|2280.26|2281.77|2280.27|2281.78|2280.28|2281.76|2280.26|0
1643935020000|2022-02-04 00:37:00|2281.76|2280.26|2281.76|2280.26|2281.77|2280.27|2281.54|2280.04|0
1643935030000|2022-02-04 00:37:10|2281.69|2280.19|2281.76|2280.26|2281.77|2280.27|2281.33|2279.83|0
1643935040000|2022-02-04 00:37:20|2281.77|2280.27|2281.75|2280.25|2281.77|2280.27|2281.74|2280.24|0
1643935050000|2022-02-04 00:37:30|2281.76|2280.26|2281.74|2280.24|2281.76|2280.26|2281.74|2280.24|0
1643935060000|2022-02-04 00:37:40|2281.76|2280.26|2281.75|2280.25|2281.76|2280.26|2281.74|2280.24|0
1643935070000|2022-02-04 00:37:50|2281.74|2280.24|2281.53|2280.03|2281.75|2280.25|2281.52|2280.02|0
1643935080000|2022-02-04 00:38:00|2281.52|2280.02|2281.6|2280.1|2281.64|2280.14|2281.52|2280.02|0
1643935090000|2022-02-04 00:38:10|2281.54|2280.04|2281.31|2279.81|2281.54|2280.04|2281.31|2279.81|0
1643935100000|2022-02-04 00:38:20|2281.3|2279.8|2281.1|2279.6|2281.3|2279.8|2281.08|2279.58|0
1643935110000|2022-02-04 00:38:30|2281.09|2279.59|2281.09|2279.59|2281.1|2279.6|2281.09|2279.59|0
1643935120000|2022-02-04 00:38:40|2281.08|2279.58|2280.66|2279.16|2281.08|2279.58|2280.66|2279.16|0
1643935130000|2022-02-04 00:38:50|2280.68|2279.18|2280.68|2279.18|2280.68|2279.18|2280.44|2278.94|0
1643935140000|2022-02-04 00:39:00|2280.75|2279.25|2280.91|2279.41|2280.91|2279.41|2280.66|2279.16|0
1643935150000|2022-02-04 00:39:10|2280.9|2279.4|2280.68|2279.18|2280.9|2279.4|2280.68|2279.18|0
1643935160000|2022-02-04 00:39:20|2280.65|2279.15|2280.21|2278.71|2280.65|2279.15|2280.21|2278.71|0
1643935170000|2022-02-04 00:39:30|2280.24|2278.74|2280.22|2278.72|2280.43|2278.93|2280.21|2278.71|0
1643935180000|2022-02-04 00:39:40|2280.21|2278.71|2280.21|2278.71|2280.21|2278.71|2280.21|2278.71|0
1643935190000|2022-02-04 00:39:50|2280.19|2278.69|2280.19|2278.69|2280.21|2278.71|2280.19|2278.69|0
1643935200000|2022-02-04 00:40:00|2280.21|2278.71|2279.97|2278.47|2280.21|2278.71|2279.97|2278.47|0
1643935210000|2022-02-04 00:40:10|2279.98|2278.48|2280.22|2278.72|2280.22|2278.72|2279.97|2278.47|0
1643935220000|2022-02-04 00:40:20|2280.29|2278.79|2280.5|2279|2280.69|2279.19|2280.29|2278.79|0
1643935230000|2022-02-04 00:40:30|2280.56|2279.06|2280.25|2278.75|2280.69|2279.19|2280.25|2278.75|0
1643935240000|2022-02-04 00:40:40|2280.21|2278.71|2280.23|2278.73|2280.46|2278.96|2280.13|2278.63|0
1643935250000|2022-02-04 00:40:50|2280.3|2278.8|2280.56|2279.06|2280.65|2279.15|2280.3|2278.8|0
1643935260000|2022-02-04 00:41:00|2280.64|2279.14|2280.86|2279.36|2280.87|2279.37|2280.64|2279.14|0
1643935270000|2022-02-04 00:41:10|2280.82|2279.32|2280.66|2279.16|2280.82|2279.32|2280.64|2279.14|0
1643935280000|2022-02-04 00:41:20|2280.65|2279.15|2280.74|2279.24|2280.89|2279.39|2280.65|2279.15|0
1643935290000|2022-02-04 00:41:30|2280.77|2279.27|2280.74|2279.24|2280.87|2279.37|2280.65|2279.15|0
1643935300000|2022-02-04 00:41:40|2280.77|2279.27|2280.65|2279.15|2280.87|2279.37|2280.64|2279.14|0
1643935310000|2022-02-04 00:41:50|2280.64|2279.14|2280.21|2278.71|2280.64|2279.14|2280.21|2278.71|0
1643935320000|2022-02-04 00:42:00|2280.17|2278.67|2280.2|2278.7|2280.3|2278.8|2280|2278.5|0
1643935330000|2022-02-04 00:42:10|2280.19|2278.69|2280.18|2278.68|2280.21|2278.71|2280.18|2278.68|0
1643935340000|2022-02-04 00:42:20|2280.19|2278.69|2280.18|2278.68|2280.21|2278.71|2280.18|2278.68|0
1643935350000|2022-02-04 00:42:30|2280.19|2278.69|2280.19|2278.69|2280.19|2278.69|2280.19|2278.69|0
1643935360000|2022-02-04 00:42:40|2280.2|2278.7|2280.18|2278.68|2280.2|2278.7|2280.18|2278.68|0
1643935370000|2022-02-04 00:42:50|2280.19|2278.69|2280.43|2278.93|2280.43|2278.93|2280.19|2278.69|0
1643935380000|2022-02-04 00:43:00|2280.42|2278.92|2280.31|2278.81|2280.43|2278.93|2280.3|2278.8|0
1643935390000|2022-02-04 00:43:10|2280.34|2278.84|2280.44|2278.94|2280.55|2279.05|2280.34|2278.84|0
1643935400000|2022-02-04 00:43:20|2280.43|2278.93|2280.46|2278.96|2280.55|2279.05|2280.43|2278.93|0
1643935410000|2022-02-04 00:43:30|2280.44|2278.94|2280.34|2278.84|2280.44|2278.94|2280.23|2278.73|0
1643935420000|2022-02-04 00:43:40|2280.33|2278.83|2280.34|2278.84|2280.34|2278.84|2280.23|2278.73|0
1643935430000|2022-02-04 00:43:50|2280.3|2278.8|2280.48|2278.98|2280.48|2278.98|2280.25|2278.75|0
1643935440000|2022-02-04 00:44:00|2280.47|2278.97|2280.23|2278.73|2280.48|2278.98|2280.23|2278.73|0
1643935450000|2022-02-04 00:44:10|2280.25|2278.75|2280.25|2278.75|2280.47|2278.97|2280.25|2278.75|0
1643935460000|2022-02-04 00:44:20|2280.32|2278.82|2280.69|2279.19|2280.69|2279.19|2280.32|2278.82|0
1643935470000|2022-02-04 00:44:30|2280.68|2279.18|2280.69|2279.19|2280.69|2279.19|2280.46|2278.96|0
1643935480000|2022-02-04 00:44:40|2280.66|2279.16|2280.13|2278.63|2280.69|2279.19|2280.13|2278.63|0
1643935490000|2022-02-04 00:44:50|2280.12|2278.62|2279.91|2278.41|2280.12|2278.62|2279.91|2278.41|0
1643935500000|2022-02-04 00:45:00|2279.92|2278.42|2280.03|2278.53|2280.03|2278.53|2279.91|2278.41|0
1643935510000|2022-02-04 00:45:10|2280.05|2278.55|2280.48|2278.98|2280.5|2279|2280.05|2278.55|0
1643935520000|2022-02-04 00:45:20|2280.49|2278.99|2280.57|2279.07|2280.72|2279.22|2280.49|2278.99|0
1643935530000|2022-02-04 00:45:30|2280.54|2279.04|2280.57|2279.07|2280.59|2279.09|2280.47|2278.97|0
1643935540000|2022-02-04 00:45:40|2280.61|2279.11|2280.48|2278.98|2280.69|2279.19|2280.48|2278.98|0
1643935560000|2022-02-04 00:46:00|2280.49|2278.99|2280.5|2279|2280.5|2279|2280.49|2278.99|0
1643935570000|2022-02-04 00:46:10|2280.48|2278.98|2280.72|2279.22|2280.73|2279.23|2280.48|2278.98|0
1643935580000|2022-02-04 00:46:20|2280.73|2279.23|2280.59|2279.09|2280.75|2279.25|2280.59|2279.09|0
1643935590000|2022-02-04 00:46:30|2280.62|2279.12|2280.72|2279.22|2280.72|2279.22|2280.62|2279.12|0
1643935600000|2022-02-04 00:46:40|2280.73|2279.23|2280.73|2279.23|2280.73|2279.23|2280.72|2279.22|0
1643935610000|2022-02-04 00:46:50|2280.72|2279.22|2280.51|2279.01|2280.72|2279.22|2280.51|2279.01|0
1643935620000|2022-02-04 00:47:00|2280.5|2279|2280.73|2279.23|2280.73|2279.23|2280.5|2279|0
1643935630000|2022-02-04 00:47:10|2280.62|2279.12|2280.73|2279.23|2280.73|2279.23|2280.6|2279.1|0
1643935640000|2022-02-04 00:47:20|2280.8|2279.3|2281.05|2279.55|2281.05|2279.55|2280.8|2279.3|0
1643935650000|2022-02-04 00:47:30|2281.07|2279.57|2281.41|2279.91|2281.42|2279.92|2281.07|2279.57|0
1643935660000|2022-02-04 00:47:40|2281.44|2279.94|2281.4|2279.9|2281.52|2280.02|2281.4|2279.9|0
1643935670000|2022-02-04 00:47:50|2281.39|2279.89|2281.4|2279.9|2281.5|2280|2281.39|2279.89|0
1643935680000|2022-02-04 00:48:00|2281.43|2279.93|2281.27|2279.77|2281.5|2280|2281.27|2279.77|0
1643935690000|2022-02-04 00:48:10|2281.28|2279.78|2281.28|2279.78|2281.28|2279.78|2281.28|2279.78|0
1643935700000|2022-02-04 00:48:20|2281.32|2279.82|2280.97|2279.47|2281.41|2279.91|2280.97|2279.47|0
1643935710000|2022-02-04 00:48:30|2280.96|2279.46|2280.96|2279.46|2280.97|2279.47|2280.96|2279.46|0
1643935720000|2022-02-04 00:48:40|2280.97|2279.47|2280.54|2279.04|2280.97|2279.47|2280.54|2279.04|0
1643935730000|2022-02-04 00:48:50|2280.53|2279.03|2280.32|2278.82|2280.53|2279.03|2280.31|2278.81|0
1643935750000|2022-02-04 00:49:10|2280.33|2278.83|2280.32|2278.82|2280.33|2278.83|2280.32|2278.82|0
1643935760000|2022-02-04 00:49:20|2280.25|2278.75|2280.1|2278.6|2280.25|2278.75|2279.97|2278.47|0
1643935770000|2022-02-04 00:49:30|2280.11|2278.61|2280.41|2278.91|2280.42|2278.92|2280.11|2278.61|0
1643935780000|2022-02-04 00:49:40|2280.42|2278.92|2280.53|2279.03|2280.63|2279.13|2280.42|2278.92|0
1643935790000|2022-02-04 00:49:50|2280.54|2279.04|2280.53|2279.03|2280.63|2279.13|2280.53|2279.03|0
1643935800000|2022-02-04 00:50:00|2280.51|2279.01|2280.39|2278.89|2280.53|2279.03|2280.31|2278.81|0
1643935810000|2022-02-04 00:50:10|2280.43|2278.93|2280.51|2279.01|2280.51|2279.01|2280.43|2278.93|0
1643935820000|2022-02-04 00:50:20|2280.44|2278.94|2280.52|2279.02|2280.52|2279.02|2280.31|2278.81|0
1643935830000|2022-02-04 00:50:30|2280.53|2279.03|2280.53|2279.03|2280.63|2279.13|2280.53|2279.03|0
1643935840000|2022-02-04 00:50:40|2280.54|2279.04|2280.53|2279.03|2280.54|2279.04|2280.53|2279.03|0
1643935850000|2022-02-04 00:50:50|2280.54|2279.04|2280.54|2279.04|2280.54|2279.04|2280.53|2279.03|0
1643935860000|2022-02-04 00:51:00|2280.56|2279.06|2280.35|2278.85|2280.57|2279.07|2280.35|2278.85|0
1643935870000|2022-02-04 00:51:10|2280.36|2278.86|2280.36|2278.86|2280.36|2278.86|2280.35|2278.85|0
1643935880000|2022-02-04 00:51:20|2280.37|2278.87|2280.69|2279.19|2280.69|2279.19|2280.37|2278.87|0
1643935890000|2022-02-04 00:51:30|2280.67|2279.17|2280.68|2279.18|2280.79|2279.29|2280.67|2279.17|0
1643935900000|2022-02-04 00:51:40|2280.67|2279.17|2280.58|2279.08|2280.69|2279.19|2280.57|2279.07|0
1643935910000|2022-02-04 00:51:50|2280.51|2279.01|2280.36|2278.86|2280.51|2279.01|2280.35|2278.85|0
1643935920000|2022-02-04 00:52:00|2280.35|2278.85|2279.89|2278.39|2280.35|2278.85|2279.89|2278.39|0
1643935930000|2022-02-04 00:52:10|2279.91|2278.41|2279.9|2278.4|2279.99|2278.49|2279.68|2278.18|0
1643935940000|2022-02-04 00:52:20|2279.93|2278.43|2280.1|2278.6|2280.1|2278.6|2279.88|2278.38|0
1643935950000|2022-02-04 00:52:30|2280.13|2278.63|2280.09|2278.59|2280.2|2278.7|2280.09|2278.59|0
1643935960000|2022-02-04 00:52:40|2280.1|2278.6|2280.32|2278.82|2280.32|2278.82|2280.1|2278.6|0
1643935970000|2022-02-04 00:52:50|2280.34|2278.84|2280.34|2278.84|2280.34|2278.84|2280.34|2278.84|0
1643935980000|2022-02-04 00:53:00|2280.41|2278.91|2280.32|2278.82|2280.54|2279.04|2280.31|2278.81|0
1643935990000|2022-02-04 00:53:10|2280.33|2278.83|2280.32|2278.82|2280.33|2278.83|2280.32|2278.82|0
1643936010000|2022-02-04 00:53:30|2280.33|2278.83|2279.7|2278.2|2280.33|2278.83|2279.68|2278.18|0
1643936020000|2022-02-04 00:53:40|2279.73|2278.23|2279.68|2278.18|2279.79|2278.29|2279.46|2277.96|0
1643936030000|2022-02-04 00:53:50|2279.65|2278.15|2279.77|2278.27|2279.77|2278.27|2279.65|2278.15|0
1643936040000|2022-02-04 00:54:00|2279.74|2278.24|2279.67|2278.17|2279.76|2278.26|2279.54|2278.04|0
1643936050000|2022-02-04 00:54:10|2279.68|2278.18|2280.14|2278.64|2280.14|2278.64|2279.68|2278.18|0
1643936060000|2022-02-04 00:54:20|2280.13|2278.63|2280.14|2278.64|2280.14|2278.64|2280.13|2278.63|0
1643936070000|2022-02-04 00:54:30|2280.13|2278.63|2280.13|2278.63|2280.14|2278.64|2280.13|2278.63|0
1643936080000|2022-02-04 00:54:40|2280.11|2278.61|2280.12|2278.62|2280.12|2278.62|2280.11|2278.61|0
1643936090000|2022-02-04 00:54:50|2280.11|2278.61|2280.11|2278.61|2280.13|2278.63|2280.11|2278.61|0
1643936100000|2022-02-04 00:55:00|2280.1|2278.6|2280.23|2278.73|2280.23|2278.73|2279.89|2278.39|0
1643936110000|2022-02-04 00:55:10|2280.26|2278.76|2280.12|2278.62|2280.35|2278.85|2280|2278.5|0
1643936120000|2022-02-04 00:55:20|2280.13|2278.63|2280|2278.5|2280.14|2278.64|2280|2278.5|0
1643936130000|2022-02-04 00:55:30|2279.99|2278.49|2280.12|2278.62|2280.13|2278.63|2279.99|2278.49|0
1643936140000|2022-02-04 00:55:40|2280.13|2278.63|2280.12|2278.62|2280.13|2278.63|2280.12|2278.62|0
1643936150000|2022-02-04 00:55:50|2280.13|2278.63|2280.13|2278.63|2280.14|2278.64|2280.13|2278.63|0
1643936160000|2022-02-04 00:56:00|2280.14|2278.64|2280.35|2278.85|2280.35|2278.85|2280.14|2278.64|0
1643936170000|2022-02-04 00:56:10|2280.34|2278.84|2280.33|2278.83|2280.34|2278.84|2280.33|2278.83|0
1643936180000|2022-02-04 00:56:20|2280.32|2278.82|2280.53|2279.03|2280.54|2279.04|2280.32|2278.82|0
1643936190000|2022-02-04 00:56:30|2280.56|2279.06|2280.63|2279.13|2280.63|2279.13|2280.56|2279.06|0
1643936200000|2022-02-04 00:56:40|2280.67|2279.17|2280.76|2279.26|2280.76|2279.26|2280.67|2279.17|0
1643936210000|2022-02-04 00:56:50|2280.78|2279.28|2280.77|2279.27|2280.78|2279.28|2280.76|2279.26|0
1643936220000|2022-02-04 00:57:00|2280.78|2279.28|2280.75|2279.25|2281|2279.5|2280.75|2279.25|0
1643936230000|2022-02-04 00:57:10|2280.68|2279.18|2280.64|2279.14|2280.77|2279.27|2280.54|2279.04|0
1643936240000|2022-02-04 00:57:20|2280.56|2279.06|2280.31|2278.81|2280.56|2279.06|2280.31|2278.81|0
1643936250000|2022-02-04 00:57:30|2280.32|2278.82|2280.31|2278.81|2280.32|2278.82|2280.31|2278.81|0
1643936260000|2022-02-04 00:57:40|2280.32|2278.82|2280.32|2278.82|2280.32|2278.82|2280.31|2278.81|0
1643936270000|2022-02-04 00:57:50|2280.33|2278.83|2280.32|2278.82|2280.33|2278.83|2280.32|2278.82|0
1643936280000|2022-02-04 00:58:00|2280.33|2278.83|2280.33|2278.83|2280.33|2278.83|2280.33|2278.83|0
1643936290000|2022-02-04 00:58:10|2280.32|2278.82|2279.98|2278.48|2280.32|2278.82|2279.98|2278.48|0
1643936300000|2022-02-04 00:58:20|2280.01|2278.51|2280.1|2278.6|2280.1|2278.6|2279.9|2278.4|0
1643936320000|2022-02-04 00:58:40|2280.11|2278.61|2280.11|2278.61|2280.11|2278.61|2280.11|2278.61|0
1643936370000|2022-02-04 00:59:30|2280.13|2278.63|2280.14|2278.64|2280.14|2278.64|2280.13|2278.63|0
1643936390000|2022-02-04 00:59:50|2280.13|2278.63|2280.11|2278.61|2280.14|2278.64|2280.11|2278.61|0
1643936400000|2022-02-04 01:00:00|2280.13|2278.63|2278.92|2277.42|2280.13|2278.63|2278.67|2277.17|0
1643936410000|2022-02-04 01:00:10|2278.93|2277.43|2279.39|2277.89|2279.39|2277.89|2278.93|2277.43|0
1643936420000|2022-02-04 01:00:20|2279.4|2277.9|2279.41|2277.91|2279.63|2278.13|2279.4|2277.9|0
1643936430000|2022-02-04 01:00:30|2279.43|2277.93|2279.18|2277.68|2279.52|2278.02|2278.96|2277.46|0
1643936440000|2022-02-04 01:00:40|2279.21|2277.71|2279.02|2277.52|2279.27|2277.77|2278.68|2277.18|0
1643936450000|2022-02-04 01:00:50|2279.06|2277.56|2279.52|2278.02|2279.52|2278.02|2279.06|2277.56|0
1643936460000|2022-02-04 01:01:00|2279.56|2278.06|2279.95|2278.45|2280.07|2278.57|2279.56|2278.06|0
1643936470000|2022-02-04 01:01:10|2279.94|2278.44|2280.29|2278.79|2280.3|2278.8|2279.94|2278.44|0
1643936480000|2022-02-04 01:01:20|2280.17|2278.67|2280.07|2278.57|2280.3|2278.8|2280.06|2278.56|0
1643936490000|2022-02-04 01:01:30|2280.06|2278.56|2280.07|2278.57|2280.08|2278.58|2280.06|2278.56|0
1643936500000|2022-02-04 01:01:40|2280.08|2278.58|2280.08|2278.58|2280.08|2278.58|2280.08|2278.58|0
1643936520000|2022-02-04 01:02:00|2280.07|2278.57|2279.85|2278.35|2280.07|2278.57|2279.63|2278.13|0
1643936530000|2022-02-04 01:02:10|2279.81|2278.31|2279.42|2277.92|2279.85|2278.35|2279.41|2277.91|0
1643936540000|2022-02-04 01:02:20|2279.41|2277.91|2279.87|2278.37|2279.97|2278.47|2279.4|2277.9|0
1643936550000|2022-02-04 01:02:30|2279.86|2278.36|2279.86|2278.36|2279.97|2278.47|2279.74|2278.24|0
1643936560000|2022-02-04 01:02:40|2279.83|2278.33|2279.66|2278.16|2279.85|2278.35|2279.64|2278.14|0
1643936570000|2022-02-04 01:02:50|2279.65|2278.15|2279.65|2278.15|2279.65|2278.15|2279.65|2278.15|0
1643936580000|2022-02-04 01:03:00|2279.69|2278.19|2279.76|2278.26|2279.88|2278.38|2279.69|2278.19|0
1643936590000|2022-02-04 01:03:10|2279.72|2278.22|2279.43|2277.93|2279.76|2278.26|2279.43|2277.93|0
1643936600000|2022-02-04 01:03:20|2279.47|2277.97|2279.43|2277.93|2279.54|2278.04|2279.32|2277.82|0
1643936610000|2022-02-04 01:03:30|2279.5|2278|2280.13|2278.63|2280.13|2278.63|2279.5|2278|0
1643936620000|2022-02-04 01:03:40|2280.12|2278.62|2280.35|2278.85|2280.35|2278.85|2280.12|2278.62|0
1643936630000|2022-02-04 01:03:50|2280.36|2278.86|2280.35|2278.85|2280.6|2279.1|2280.35|2278.85|0
1643936640000|2022-02-04 01:04:00|2280.34|2278.84|2280.11|2278.61|2280.34|2278.84|2280.1|2278.6|0
1643936650000|2022-02-04 01:04:10|2280.1|2278.6|2280.11|2278.61|2280.11|2278.61|2279.97|2278.47|0
1643936660000|2022-02-04 01:04:20|2280.1|2278.6|2279.97|2278.47|2280.1|2278.6|2279.86|2278.36|0
1643936670000|2022-02-04 01:04:30|2279.96|2278.46|2280.1|2278.6|2280.1|2278.6|2279.86|2278.36|0
1643936680000|2022-02-04 01:04:40|2280.06|2278.56|2280.1|2278.6|2280.1|2278.6|2279.96|2278.46|0
1643936690000|2022-02-04 01:04:50|2280.09|2278.59|2279.98|2278.48|2280.09|2278.59|2279.86|2278.36|0
1643936700000|2022-02-04 01:05:00|2279.97|2278.47|2279.82|2278.32|2279.97|2278.47|2279.82|2278.32|0
1643936710000|2022-02-04 01:05:10|2279.83|2278.33|2279.35|2277.85|2279.83|2278.33|2279.12|2277.62|0
1643936720000|2022-02-04 01:05:20|2279.36|2277.86|2279.34|2277.84|2279.36|2277.86|2279.11|2277.61|0
1643936730000|2022-02-04 01:05:30|2279.55|2278.05|2279.31|2277.81|2279.56|2278.06|2279.31|2277.81|0
1643936740000|2022-02-04 01:05:40|2279.34|2277.84|2279.78|2278.28|2279.78|2278.28|2279.34|2277.84|0
1643936750000|2022-02-04 01:05:50|2279.77|2278.27|2279.56|2278.06|2279.77|2278.27|2279.55|2278.05|0
1643936760000|2022-02-04 01:06:00|2279.55|2278.05|2279.56|2278.06|2279.56|2278.06|2279.42|2277.92|0
1643936770000|2022-02-04 01:06:10|2279.52|2278.02|2279.41|2277.91|2279.52|2278.02|2279.41|2277.91|0
1643936780000|2022-02-04 01:06:20|2279.37|2277.87|2279.31|2277.81|2279.37|2277.87|2279.29|2277.79|0
1643936790000|2022-02-04 01:06:30|2279.32|2277.82|2279.32|2277.82|2279.33|2277.83|2279.32|2277.82|0
1643936800000|2022-02-04 01:06:40|2279.33|2277.83|2279.5|2278|2279.53|2278.03|2279.28|2277.78|0
1643936810000|2022-02-04 01:06:50|2279.46|2277.96|2279.38|2277.88|2279.46|2277.96|2279.27|2277.77|0
1643936820000|2022-02-04 01:07:00|2279.35|2277.85|2279.14|2277.64|2279.35|2277.85|2279.14|2277.64|0
1643936830000|2022-02-04 01:07:10|2279.18|2277.68|2279.59|2278.09|2279.59|2278.09|2279.18|2277.68|0
1643936840000|2022-02-04 01:07:20|2279.58|2278.08|2279.73|2278.23|2279.73|2278.23|2279.58|2278.08|0
1643936850000|2022-02-04 01:07:30|2279.74|2278.24|2279.73|2278.23|2279.74|2278.24|2279.6|2278.1|0
1643936860000|2022-02-04 01:07:40|2279.74|2278.24|2279.75|2278.25|2279.75|2278.25|2279.73|2278.23|0
1643936870000|2022-02-04 01:07:50|2279.76|2278.26|2279.39|2277.89|2279.99|2278.49|2279.39|2277.89|0
1643936880000|2022-02-04 01:08:00|2279.38|2277.88|2279.06|2277.56|2279.38|2277.88|2279.04|2277.54|0
1643936890000|2022-02-04 01:08:10|2279.04|2277.54|2279.14|2277.64|2279.14|2277.64|2279.04|2277.54|0
1643936900000|2022-02-04 01:08:20|2279.18|2277.68|2279.48|2277.98|2279.5|2278|2279.18|2277.68|0
1643936910000|2022-02-04 01:08:30|2279.47|2277.97|2279.48|2277.98|2279.48|2277.98|2279.35|2277.85|0
1643936920000|2022-02-04 01:08:40|2279.52|2278.02|2279.6|2278.1|2279.6|2278.1|2279.48|2277.98|0
1643936930000|2022-02-04 01:08:50|2279.57|2278.07|2279.6|2278.1|2279.73|2278.23|2279.51|2278.01|0
1643936940000|2022-02-04 01:09:00|2279.57|2278.07|2279.51|2278.01|2279.57|2278.07|2279.51|2278.01|0
1643936950000|2022-02-04 01:09:10|2279.5|2278|2279.29|2277.79|2279.51|2278.01|2279.29|2277.79|0
1643936960000|2022-02-04 01:09:20|2279.31|2277.81|2279.14|2277.64|2279.51|2278.01|2279.06|2277.56|0
1643936970000|2022-02-04 01:09:30|2279.11|2277.61|2279.16|2277.66|2279.16|2277.66|2279.06|2277.56|0
1643936980000|2022-02-04 01:09:40|2279.19|2277.69|2279.28|2277.78|2279.29|2277.79|2279.19|2277.69|0
1643936990000|2022-02-04 01:09:50|2279.27|2277.77|2279.28|2277.78|2279.51|2278.01|2279.27|2277.77|0
1643937000000|2022-02-04 01:10:00|2279.29|2277.79|2278.82|2277.32|2279.29|2277.79|2278.82|2277.32|0
1643937010000|2022-02-04 01:10:10|2278.81|2277.31|2278.58|2277.08|2278.81|2277.31|2278.58|2277.08|0
1643937020000|2022-02-04 01:10:20|2278.59|2277.09|2278.13|2276.63|2278.6|2277.1|2278.11|2276.61|0
1643937030000|2022-02-04 01:10:30|2278.14|2276.64|2278.37|2276.87|2278.37|2276.87|2278.14|2276.64|0
1643937040000|2022-02-04 01:10:40|2278.36|2276.86|2278.69|2277.19|2278.69|2277.19|2278.36|2276.86|0
1643937050000|2022-02-04 01:10:50|2278.72|2277.22|2279.04|2277.54|2279.06|2277.56|2278.72|2277.22|0
1643937060000|2022-02-04 01:11:00|2279.06|2277.56|2279.08|2277.58|2279.08|2277.58|2279.06|2277.56|0
1643937070000|2022-02-04 01:11:10|2279.07|2277.57|2279.08|2277.58|2279.08|2277.58|2279.06|2277.56|0
1643937080000|2022-02-04 01:11:20|2279.06|2277.56|2278.85|2277.35|2279.06|2277.56|2278.83|2277.33|0
1643937090000|2022-02-04 01:11:30|2278.99|2277.49|2279.26|2277.76|2279.28|2277.78|2278.99|2277.49|0
1643937100000|2022-02-04 01:11:40|2279.25|2277.75|2279.25|2277.75|2279.25|2277.75|2279.12|2277.62|0
1643937110000|2022-02-04 01:11:50|2279.24|2277.74|2279.34|2277.84|2279.34|2277.84|2279.23|2277.73|0
1643937120000|2022-02-04 01:12:00|2279.3|2277.8|2278.94|2277.44|2279.33|2277.83|2278.85|2277.35|0
1643937130000|2022-02-04 01:12:10|2278.85|2277.35|2278.85|2277.35|2278.98|2277.48|2278.85|2277.35|0
1643937150000|2022-02-04 01:12:30|2278.89|2277.39|2279.32|2277.82|2279.32|2277.82|2278.89|2277.39|0
1643937160000|2022-02-04 01:12:40|2279.36|2277.86|2279.3|2277.8|2279.44|2277.94|2279.3|2277.8|0
1643937170000|2022-02-04 01:12:50|2279.31|2277.81|2279.21|2277.71|2279.31|2277.81|2279.21|2277.71|0
1643937180000|2022-02-04 01:13:00|2279.22|2277.72|2279.68|2278.18|2279.68|2278.18|2279.22|2277.72|0
1643937190000|2022-02-04 01:13:10|2279.69|2278.19|2279.78|2278.28|2279.91|2278.41|2279.69|2278.19|0
1643937200000|2022-02-04 01:13:20|2279.82|2278.32|2279.91|2278.41|2279.91|2278.41|2279.82|2278.32|0
1643937210000|2022-02-04 01:13:30|2279.88|2278.38|2279.8|2278.3|2279.91|2278.41|2279.78|2278.28|0
1643937220000|2022-02-04 01:13:40|2279.76|2278.26|2279.69|2278.19|2279.76|2278.26|2279.69|2278.19|0
1643937230000|2022-02-04 01:13:50|2279.65|2278.15|2279.32|2277.82|2279.65|2278.15|2279.32|2277.82|0
1643937240000|2022-02-04 01:14:00|2279.29|2277.79|2279.23|2277.73|2279.29|2277.79|2279.22|2277.72|0
1643937250000|2022-02-04 01:14:10|2279.22|2277.72|2279|2277.5|2279.22|2277.72|2278.98|2277.48|0
1643937260000|2022-02-04 01:14:20|2279.01|2277.51|2279.23|2277.73|2279.23|2277.73|2279.01|2277.51|0
1643937270000|2022-02-04 01:14:30|2279.22|2277.72|2279.32|2277.82|2279.46|2277.96|2279.22|2277.72|0
1643937280000|2022-02-04 01:14:40|2279.34|2277.84|2279.23|2277.73|2279.34|2277.84|2279.23|2277.73|0
1643937290000|2022-02-04 01:14:50|2279.27|2277.77|2279.33|2277.83|2279.33|2277.83|2279.23|2277.73|0
1643937300000|2022-02-04 01:15:00|2279.32|2277.82|2279.44|2277.94|2279.46|2277.96|2279.32|2277.82|0
1643937310000|2022-02-04 01:15:10|2279.47|2277.97|2279.66|2278.16|2279.68|2278.18|2279.46|2277.96|0
1643937320000|2022-02-04 01:15:20|2279.7|2278.2|2279.97|2278.47|2279.97|2278.47|2279.7|2278.2|0
1643937330000|2022-02-04 01:15:30|2279.93|2278.43|2280.31|2278.81|2280.4|2278.9|2279.86|2278.36|0
1643937340000|2022-02-04 01:15:40|2280.4|2278.9|2280.88|2279.38|2280.96|2279.46|2280.4|2278.9|0
1643937350000|2022-02-04 01:15:50|2280.76|2279.26|2280.71|2279.21|2280.85|2279.35|2280.71|2279.21|0
1643937360000|2022-02-04 01:16:00|2280.7|2279.2|2280.74|2279.24|2280.83|2279.33|2280.49|2278.99|0
1643937370000|2022-02-04 01:16:10|2280.73|2279.23|2280.71|2279.21|2281.19|2279.69|2280.6|2279.1|0
1643937380000|2022-02-04 01:16:20|2280.75|2279.25|2280.92|2279.42|2280.94|2279.44|2280.71|2279.21|0
1643937390000|2022-02-04 01:16:30|2280.93|2279.43|2280.48|2278.98|2280.93|2279.43|2280.48|2278.98|0
1643937400000|2022-02-04 01:16:40|2280.44|2278.94|2280.46|2278.96|2280.48|2278.98|2280.35|2278.85|0
1643937410000|2022-02-04 01:16:50|2280.48|2278.98|2280.35|2278.85|2280.55|2279.05|2280.35|2278.85|0
1643937420000|2022-02-04 01:17:00|2280.38|2278.88|2280.26|2278.76|2280.55|2279.05|2280.13|2278.63|0
1643937430000|2022-02-04 01:17:10|2280.22|2278.72|2279.9|2278.4|2280.22|2278.72|2279.9|2278.4|0
1643937440000|2022-02-04 01:17:20|2279.87|2278.37|2279.88|2278.38|2279.89|2278.39|2279.65|2278.15|0
1643937450000|2022-02-04 01:17:30|2279.84|2278.34|2279.89|2278.39|2279.89|2278.39|2279.79|2278.29|0
1643937460000|2022-02-04 01:17:40|2279.86|2278.36|2279.78|2278.28|2279.88|2278.38|2279.65|2278.15|0
1643937470000|2022-02-04 01:17:50|2279.77|2278.27|2279.64|2278.14|2279.78|2278.28|2279.63|2278.13|0
1643937480000|2022-02-04 01:18:00|2279.67|2278.17|2279.89|2278.39|2280.01|2278.51|2279.58|2278.08|0
1643937490000|2022-02-04 01:18:10|2279.88|2278.38|2279.99|2278.49|2280.02|2278.52|2279.78|2278.28|0
1643937500000|2022-02-04 01:18:20|2279.9|2278.4|2279.92|2278.42|2280.02|2278.52|2279.89|2278.39|0
1643937510000|2022-02-04 01:18:30|2280.04|2278.54|2280.04|2278.54|2280.35|2278.85|2280.04|2278.54|0
1643937520000|2022-02-04 01:18:40|2280.07|2278.57|2279.9|2278.4|2280.14|2278.64|2279.9|2278.4|0
1643937530000|2022-02-04 01:18:50|2279.94|2278.44|2280.02|2278.52|2280.13|2278.63|2279.94|2278.44|0
1643937540000|2022-02-04 01:19:00|2280.03|2278.53|2279.55|2278.05|2280.03|2278.53|2279.55|2278.05|0
1643937550000|2022-02-04 01:19:10|2279.56|2278.06|2279.56|2278.06|2279.56|2278.06|2279.55|2278.05|0
1643937560000|2022-02-04 01:19:20|2279.63|2278.13|2279.74|2278.24|2279.77|2278.27|2279.63|2278.13|0
1643937570000|2022-02-04 01:19:30|2279.75|2278.25|2279.52|2278.02|2279.76|2278.26|2279.52|2278.02|0
1643937580000|2022-02-04 01:19:40|2279.51|2278.01|2279.17|2277.67|2279.62|2278.12|2279.06|2277.56|0
1643937590000|2022-02-04 01:19:50|2279.2|2277.7|2279.18|2277.68|2279.3|2277.8|2279.18|2277.68|0
1643937600000|2022-02-04 01:20:00|2279.17|2277.67|2278.96|2277.46|2279.3|2277.8|2278.96|2277.46|0
1643937610000|2022-02-04 01:20:10|2278.95|2277.45|2278.86|2277.36|2278.95|2277.45|2278.86|2277.36|0
1643937620000|2022-02-04 01:20:20|2278.87|2277.37|2279.06|2277.56|2279.17|2277.67|2278.87|2277.37|0
1643937630000|2022-02-04 01:20:30|2279.05|2277.55|2278.83|2277.33|2279.05|2277.55|2278.7|2277.2|0
1643937640000|2022-02-04 01:20:40|2278.84|2277.34|2278.93|2277.43|2279.05|2277.55|2278.84|2277.34|0
1643937650000|2022-02-04 01:20:50|2278.97|2277.47|2278.95|2277.45|2279.06|2277.56|2278.93|2277.43|0
1643937660000|2022-02-04 01:21:00|2278.91|2277.41|2278.62|2277.12|2279.06|2277.56|2278.62|2277.12|0
1643937670000|2022-02-04 01:21:10|2278.63|2277.13|2278.86|2277.36|2278.86|2277.36|2278.62|2277.12|0
1643937680000|2022-02-04 01:21:20|2278.79|2277.29|2278.63|2277.13|2278.79|2277.29|2278.63|2277.13|0
1643937690000|2022-02-04 01:21:30|2278.65|2277.15|2278.66|2277.16|2278.66|2277.16|2278.65|2277.15|0
1643937700000|2022-02-04 01:21:40|2278.73|2277.23|2278.88|2277.38|2278.97|2277.47|2278.73|2277.23|0
1643937710000|2022-02-04 01:21:50|2278.92|2277.42|2279.12|2277.62|2279.22|2277.72|2278.92|2277.42|0
1643937720000|2022-02-04 01:22:00|2279.09|2277.59|2278.91|2277.41|2279.12|2277.62|2278.68|2277.18|0
1643937730000|2022-02-04 01:22:10|2278.95|2277.45|2278.99|2277.49|2279.12|2277.62|2278.77|2277.27|0
1643937740000|2022-02-04 01:22:20|2279|2277.5|2278.99|2277.49|2279|2277.5|2278.99|2277.49|0
1643937750000|2022-02-04 01:22:30|2279|2277.5|2278.68|2277.18|2279|2277.5|2278.67|2277.17|0
1643937760000|2022-02-04 01:22:40|2278.77|2277.27|2278.44|2276.94|2278.78|2277.28|2278.44|2276.94|0
1643937770000|2022-02-04 01:22:50|2278.3|2276.8|2278.26|2276.76|2278.3|2276.8|2278.03|2276.53|0
1643937780000|2022-02-04 01:23:00|2278.25|2276.75|2278.03|2276.53|2278.25|2276.75|2278.03|2276.53|0
1643937790000|2022-02-04 01:23:10|2277.96|2276.46|2277.92|2276.42|2277.96|2276.46|2277.82|2276.32|0
1643937800000|2022-02-04 01:23:20|2277.96|2276.46|2278.03|2276.53|2278.13|2276.63|2277.96|2276.46|0
1643937810000|2022-02-04 01:23:30|2278.04|2276.54|2278.04|2276.54|2278.14|2276.64|2278.04|2276.54|0
1643937820000|2022-02-04 01:23:40|2278.03|2276.53|2277.8|2276.3|2278.03|2276.53|2277.69|2276.19|0
1643937830000|2022-02-04 01:23:50|2277.79|2276.29|2277.58|2276.08|2277.79|2276.29|2277.58|2276.08|0
1643937840000|2022-02-04 01:24:00|2277.64|2276.14|2277.79|2276.29|2277.79|2276.29|2277.64|2276.14|0
1643937850000|2022-02-04 01:24:10|2277.78|2276.28|2277.82|2276.32|2277.82|2276.32|2277.67|2276.17|0
1643937860000|2022-02-04 01:24:20|2277.83|2276.33|2278.07|2276.57|2278.16|2276.66|2277.83|2276.33|0
1643937870000|2022-02-04 01:24:30|2278.14|2276.64|2277.84|2276.34|2278.29|2276.79|2277.83|2276.33|0
1643937880000|2022-02-04 01:24:40|2277.87|2276.37|2277.94|2276.44|2277.94|2276.44|2277.87|2276.37|0
1643937890000|2022-02-04 01:24:50|2277.97|2276.47|2277.94|2276.44|2278.07|2276.57|2277.94|2276.44|0
1643937900000|2022-02-04 01:25:00|2277.97|2276.47|2277.95|2276.45|2278.08|2276.58|2277.95|2276.45|0
1643937910000|2022-02-04 01:25:10|2277.92|2276.42|2277.95|2276.45|2277.95|2276.45|2277.86|2276.36|0
1643937920000|2022-02-04 01:25:20|2277.99|2276.49|2277.6|2276.1|2278.07|2276.57|2277.6|2276.1|0
1643937930000|2022-02-04 01:25:30|2277.61|2276.11|2277.61|2276.11|2277.61|2276.11|2277.6|2276.1|0
1643937940000|2022-02-04 01:25:40|2277.6|2276.1|2277.61|2276.11|2277.61|2276.11|2277.39|2275.89|0
1643937950000|2022-02-04 01:25:50|2277.58|2276.08|2277.38|2275.88|2277.58|2276.08|2277.38|2275.88|0
1643937960000|2022-02-04 01:26:00|2277.39|2275.89|2277.17|2275.67|2277.39|2275.89|2277.15|2275.65|0
1643937970000|2022-02-04 01:26:10|2277.18|2275.68|2276.93|2275.43|2277.18|2275.68|2276.7|2275.2|0
1643937980000|2022-02-04 01:26:20|2276.92|2275.42|2277.02|2275.52|2277.14|2275.64|2276.92|2275.42|0
1643937990000|2022-02-04 01:26:30|2277.01|2275.51|2276.92|2275.42|2277.15|2275.65|2276.92|2275.42|0
1643938000000|2022-02-04 01:26:40|2276.93|2275.43|2276.93|2275.43|2276.93|2275.43|2276.92|2275.42|0
1643938010000|2022-02-04 01:26:50|2276.95|2275.45|2277.15|2275.65|2277.17|2275.67|2276.94|2275.44|0
1643938020000|2022-02-04 01:27:00|2277.12|2275.62|2277.61|2276.11|2277.61|2276.11|2277.04|2275.54|0
1643938030000|2022-02-04 01:27:10|2277.65|2276.15|2277.71|2276.21|2277.71|2276.21|2277.65|2276.15|0
1643938040000|2022-02-04 01:27:20|2277.63|2276.13|2277.6|2276.1|2277.63|2276.13|2277.6|2276.1|0
1643938050000|2022-02-04 01:27:30|2277.53|2276.03|2277.17|2275.67|2277.53|2276.03|2277.05|2275.55|0
1643938060000|2022-02-04 01:27:40|2277.13|2275.63|2277.05|2275.55|2277.13|2275.63|2276.95|2275.45|0
1643938070000|2022-02-04 01:27:50|2277.17|2275.67|2277.64|2276.14|2277.64|2276.14|2277.17|2275.67|0
1643938080000|2022-02-04 01:28:00|2277.65|2276.15|2277.64|2276.14|2277.74|2276.24|2277.64|2276.14|0
1643938090000|2022-02-04 01:28:10|2277.6|2276.1|2277.42|2275.92|2277.6|2276.1|2277.31|2275.81|0
1643938100000|2022-02-04 01:28:20|2277.43|2275.93|2277.09|2275.59|2277.43|2275.93|2277.09|2275.59|0
1643938110000|2022-02-04 01:28:30|2277.21|2275.71|2277.42|2275.92|2277.42|2275.92|2277.09|2275.59|0
1643938120000|2022-02-04 01:28:40|2277.44|2275.94|2277.4|2275.9|2277.53|2276.03|2277.4|2275.9|0
1643938130000|2022-02-04 01:28:50|2277.47|2275.97|2277.64|2276.14|2277.64|2276.14|2277.47|2275.97|0
1643938140000|2022-02-04 01:29:00|2277.67|2276.17|2278.53|2277.03|2278.53|2277.03|2277.67|2276.17|0
1643938150000|2022-02-04 01:29:10|2278.56|2277.06|2278.53|2277.03|2278.75|2277.25|2278.51|2277.01|0
1643938160000|2022-02-04 01:29:20|2278.54|2277.04|2278.54|2277.04|2278.54|2277.04|2278.53|2277.03|0
1643938170000|2022-02-04 01:29:30|2278.53|2277.03|2278.54|2277.04|2278.54|2277.04|2278.53|2277.03|0
1643938180000|2022-02-04 01:29:40|2278.57|2277.07|2278.87|2277.37|2279.1|2277.6|2278.57|2277.07|0
1643938190000|2022-02-04 01:29:50|2278.83|2277.33|2278.55|2277.05|2278.83|2277.33|2278.54|2277.04|0
1643938200000|2022-02-04 01:30:00|2278.44|2276.94|2278.63|2277.13|2278.88|2277.38|2278.43|2276.93|0
1643938210000|2022-02-04 01:30:10|2278.6|2277.1|2278.53|2277.03|2278.75|2277.25|2278.51|2277.01|0
1643938220000|2022-02-04 01:30:20|2278.54|2277.04|2278.99|2277.49|2279|2277.5|2278.54|2277.04|0
1643938230000|2022-02-04 01:30:30|2279|2277.5|2278.97|2277.47|2279|2277.5|2278.85|2277.35|0
1643938240000|2022-02-04 01:30:40|2278.96|2277.46|2279.18|2277.68|2279.18|2277.68|2278.96|2277.46|0
1643938250000|2022-02-04 01:30:50|2279.19|2277.69|2279.21|2277.71|2279.42|2277.92|2279.19|2277.69|0
1643938260000|2022-02-04 01:31:00|2279.27|2277.77|2279.6|2278.1|2279.65|2278.15|2279.27|2277.77|0
1643938270000|2022-02-04 01:31:10|2279.52|2278.02|2279.4|2277.9|2279.63|2278.13|2279.4|2277.9|0
1643938280000|2022-02-04 01:31:20|2279.39|2277.89|2279.4|2277.9|2279.4|2277.9|2279.39|2277.89|0
1643938290000|2022-02-04 01:31:30|2279.41|2277.91|2279.4|2277.9|2279.5|2278|2279.38|2277.88|0
1643938310000|2022-02-04 01:31:50|2279.41|2277.91|2279.5|2278|2279.5|2278|2279.4|2277.9|0
1643938320000|2022-02-04 01:32:00|2279.46|2277.96|2279.38|2277.88|2279.46|2277.96|2279.38|2277.88|0
1643938330000|2022-02-04 01:32:10|2279.35|2277.85|2279.25|2277.75|2279.35|2277.85|2279.16|2277.66|0
1643938340000|2022-02-04 01:32:20|2279.21|2277.71|2279.24|2277.74|2279.24|2277.74|2279.02|2277.52|0
1643938350000|2022-02-04 01:32:30|2279.25|2277.75|2279.41|2277.91|2279.62|2278.12|2279.25|2277.75|0
1643938360000|2022-02-04 01:32:40|2279.4|2277.9|2279.41|2277.91|2279.41|2277.91|2279.4|2277.9|0
1643938370000|2022-02-04 01:32:50|2279.4|2277.9|2279.27|2277.77|2279.4|2277.9|2279.18|2277.68|0
1643938380000|2022-02-04 01:33:00|2279.26|2277.76|2279.27|2277.77|2279.38|2277.88|2279.26|2277.76|0
1643938390000|2022-02-04 01:33:10|2279.38|2277.88|2279.4|2277.9|2279.49|2277.99|2279.18|2277.68|0
1643938400000|2022-02-04 01:33:20|2279.43|2277.93|2279.72|2278.22|2279.72|2278.22|2279.43|2277.93|0
1643938410000|2022-02-04 01:33:30|2279.84|2278.34|2279.18|2277.68|2279.84|2278.34|2279.18|2277.68|0
1643938420000|2022-02-04 01:33:40|2279.21|2277.71|2278.91|2277.41|2279.27|2277.77|2278.91|2277.41|0
1643938430000|2022-02-04 01:33:50|2278.92|2277.42|2279.03|2277.53|2279.15|2277.65|2278.92|2277.42|0
1643938440000|2022-02-04 01:34:00|2279|2277.5|2278.81|2277.31|2279|2277.5|2278.57|2277.07|0
1643938450000|2022-02-04 01:34:10|2278.77|2277.27|2278.03|2276.53|2278.92|2277.42|2278.03|2276.53|0
1643938460000|2022-02-04 01:34:20|2278.04|2276.54|2278.05|2276.55|2278.14|2276.64|2278.03|2276.53|0
1643938470000|2022-02-04 01:34:30|2278.04|2276.54|2277.83|2276.33|2278.14|2276.64|2277.82|2276.32|0
1643938480000|2022-02-04 01:34:40|2277.82|2276.32|2277.45|2275.95|2277.82|2276.32|2277.45|2275.95|0
1643938490000|2022-02-04 01:34:50|2277.46|2275.96|2277.37|2275.87|2277.69|2276.19|2277.36|2275.86|0
1643938500000|2022-02-04 01:35:00|2277.36|2275.86|2277.61|2276.11|2277.71|2276.21|2277.15|2275.65|0
1643938510000|2022-02-04 01:35:10|2277.65|2276.15|2277.39|2275.89|2277.71|2276.21|2277.39|2275.89|0
1643938520000|2022-02-04 01:35:20|2277.4|2275.9|2277.63|2276.13|2277.73|2276.23|2277.4|2275.9|0
1643938530000|2022-02-04 01:35:30|2277.59|2276.09|2277.49|2275.99|2277.59|2276.09|2277.49|2275.99|0
1643938540000|2022-02-04 01:35:40|2277.46|2275.96|2277.39|2275.89|2277.46|2275.96|2277.17|2275.67|0
1643938550000|2022-02-04 01:35:50|2277.35|2275.85|2277.27|2275.77|2277.4|2275.9|2277.17|2275.67|0
1643938560000|2022-02-04 01:36:00|2277.28|2275.78|2277.05|2275.55|2277.29|2275.79|2276.94|2275.44|0
1643938570000|2022-02-04 01:36:10|2277.02|2275.52|2276.7|2275.2|2277.02|2275.52|2276.7|2275.2|0
1643938580000|2022-02-04 01:36:20|2276.61|2275.11|2276.53|2275.03|2276.61|2275.11|2276.29|2274.79|0
1643938590000|2022-02-04 01:36:30|2276.56|2275.06|2276.52|2275.02|2276.63|2275.13|2276.52|2275.02|0
1643938600000|2022-02-04 01:36:40|2276.5|2275|2276.18|2274.68|2276.5|2275|2276.17|2274.67|0
1643938610000|2022-02-04 01:36:50|2276.21|2274.71|2275.84|2274.34|2276.29|2274.79|2275.81|2274.31|0
1643938620000|2022-02-04 01:37:00|2275.87|2274.37|2276.01|2274.51|2276.16|2274.66|2275.84|2274.34|0
1643938630000|2022-02-04 01:37:10|2275.98|2274.48|2276.03|2274.53|2276.14|2274.64|2275.89|2274.39|0
1643938640000|2022-02-04 01:37:20|2276.02|2274.52|2276.01|2274.51|2276.25|2274.75|2275.92|2274.42|0
1643938650000|2022-02-04 01:37:30|2276.05|2274.55|2275.94|2274.44|2276.14|2274.64|2275.91|2274.41|0
1643938660000|2022-02-04 01:37:40|2276.14|2274.64|2276.06|2274.56|2276.25|2274.75|2276.02|2274.52|0
1643938670000|2022-02-04 01:37:50|2276.05|2274.55|2276.08|2274.58|2276.08|2274.58|2275.81|2274.31|0
1643938680000|2022-02-04 01:38:00|2276.17|2274.67|2276.29|2274.79|2276.29|2274.79|2276.03|2274.53|0
1643938690000|2022-02-04 01:38:10|2276.26|2274.76|2276.17|2274.67|2276.26|2274.76|2276.05|2274.55|0
1643938700000|2022-02-04 01:38:20|2276.05|2274.55|2276.2|2274.7|2276.2|2274.7|2276.05|2274.55|0
1643938710000|2022-02-04 01:38:30|2276.19|2274.69|2276.48|2274.98|2276.49|2274.99|2276.17|2274.67|0
1643938720000|2022-02-04 01:38:40|2276.45|2274.95|2276.39|2274.89|2276.45|2274.95|2276.37|2274.87|0
1643938730000|2022-02-04 01:38:50|2276.38|2274.88|2276.17|2274.67|2276.38|2274.88|2276.16|2274.66|0
1643938740000|2022-02-04 01:39:00|2276.16|2274.66|2275.47|2273.97|2276.17|2274.67|2275.47|2273.97|0
1643938750000|2022-02-04 01:39:10|2275.44|2273.94|2275.45|2273.95|2275.46|2273.96|2275.32|2273.82|0
1643938760000|2022-02-04 01:39:20|2275.46|2273.96|2275.12|2273.62|2275.46|2273.96|2275.02|2273.52|0
1643938770000|2022-02-04 01:39:30|2275.11|2273.61|2275.12|2273.62|2275.24|2273.74|2275.02|2273.52|0
1643938780000|2022-02-04 01:39:40|2275.15|2273.65|2275.02|2273.52|2275.24|2273.74|2274.9|2273.4|0
1643938790000|2022-02-04 01:39:50|2274.99|2273.49|2274.9|2273.4|2275.03|2273.53|2274.9|2273.4|0
1643938800000|2022-02-04 01:40:00|2274.94|2273.44|2274.61|2273.11|2275.02|2273.52|2274.61|2273.11|0
1643938810000|2022-02-04 01:40:10|2274.56|2273.06|2275.12|2273.62|2275.12|2273.62|2274.34|2272.84|0
1643938820000|2022-02-04 01:40:20|2275.03|2273.53|2275.48|2273.98|2275.48|2273.98|2275.03|2273.53|0
1643938830000|2022-02-04 01:40:30|2275.47|2273.97|2275.72|2274.22|2275.81|2274.31|2275.47|2273.97|0
1643938840000|2022-02-04 01:40:40|2275.71|2274.21|2275.51|2274.01|2275.71|2274.21|2275.49|2273.99|0
1643938850000|2022-02-04 01:40:50|2275.49|2273.99|2275.35|2273.85|2275.61|2274.11|2275.26|2273.76|0
1643938860000|2022-02-04 01:41:00|2275.31|2273.81|2275.58|2274.08|2275.71|2274.21|2275.24|2273.74|0
1643938870000|2022-02-04 01:41:10|2275.55|2274.05|2275.37|2273.87|2275.59|2274.09|2275.36|2273.86|0
1643938880000|2022-02-04 01:41:20|2275.33|2273.83|2275.28|2273.78|2275.37|2273.87|2275.27|2273.77|0
1643938890000|2022-02-04 01:41:30|2275.25|2273.75|2275.39|2273.89|2275.39|2273.89|2275.14|2273.64|0
1643938900000|2022-02-04 01:41:40|2275.37|2273.87|2275.28|2273.78|2275.37|2273.87|2275.15|2273.65|0
1643938910000|2022-02-04 01:41:50|2275.27|2273.77|2275.16|2273.66|2275.28|2273.78|2275.04|2273.54|0
1643938920000|2022-02-04 01:42:00|2275.15|2273.65|2274.94|2273.44|2275.15|2273.65|2274.93|2273.43|0
1643938930000|2022-02-04 01:42:10|2274.93|2273.43|2274.93|2273.43|2274.93|2273.43|2274.92|2273.42|0
1643938940000|2022-02-04 01:42:20|2274.92|2273.42|2274.46|2272.96|2274.92|2273.42|2274.33|2272.83|0
1643938950000|2022-02-04 01:42:30|2274.42|2272.92|2274.53|2273.03|2274.58|2273.08|2274.33|2272.83|0
1643938960000|2022-02-04 01:42:40|2274.48|2272.98|2274.34|2272.84|2274.48|2272.98|2274.25|2272.75|0
1643938970000|2022-02-04 01:42:50|2274.35|2272.85|2274.35|2272.85|2274.47|2272.97|2274.35|2272.85|0
1643938980000|2022-02-04 01:43:00|2274.34|2272.84|2274.25|2272.75|2274.34|2272.84|2274.03|2272.53|0
1643938990000|2022-02-04 01:43:10|2274.26|2272.76|2274.21|2272.71|2274.35|2272.85|2274.13|2272.63|0
1643939000000|2022-02-04 01:43:20|2274.13|2272.63|2274.26|2272.76|2274.26|2272.76|2274.12|2272.62|0
1643939010000|2022-02-04 01:43:30|2274.25|2272.75|2274.13|2272.63|2274.26|2272.76|2274.04|2272.54|0
1643939020000|2022-02-04 01:43:40|2274.17|2272.67|2274.37|2272.87|2274.37|2272.87|2274.14|2272.64|0
1643939030000|2022-02-04 01:43:50|2274.38|2272.88|2274.28|2272.78|2274.38|2272.88|2274.28|2272.78|0
1643939040000|2022-02-04 01:44:00|2274.27|2272.77|2274.28|2272.78|2274.28|2272.78|2274.15|2272.65|0
1643939050000|2022-02-04 01:44:10|2274.29|2272.79|2274.37|2272.87|2274.51|2273.01|2274.29|2272.79|0
1643939060000|2022-02-04 01:44:20|2274.38|2272.88|2274.5|2273|2274.5|2273|2274.28|2272.78|0
1643939070000|2022-02-04 01:44:30|2274.53|2273.03|2274.78|2273.28|2274.8|2273.3|2274.53|2273.03|0
1643939080000|2022-02-04 01:44:40|2274.8|2273.3|2274.8|2273.3|2274.8|2273.3|2274.79|2273.29|0
1643939090000|2022-02-04 01:44:50|2274.76|2273.26|2274.68|2273.18|2274.76|2273.26|2274.66|2273.16|0
1643939100000|2022-02-04 01:45:00|2274.71|2273.21|2274.87|2273.37|2275.11|2273.61|2274.71|2273.21|0
1643939110000|2022-02-04 01:45:10|2274.84|2273.34|2274.66|2273.16|2274.89|2273.39|2274.66|2273.16|0
1643939120000|2022-02-04 01:45:20|2274.7|2273.2|2274.66|2273.16|2274.75|2273.25|2274.65|2273.15|0
1643939130000|2022-02-04 01:45:30|2274.65|2273.15|2274.64|2273.14|2274.65|2273.15|2274.64|2273.14|0
1643939140000|2022-02-04 01:45:40|2274.61|2273.11|2274.59|2273.09|2274.61|2273.11|2274.59|2273.09|0
1643939150000|2022-02-04 01:45:50|2274.61|2273.11|2274.59|2273.09|2274.7|2273.2|2274.59|2273.09|0
1643939160000|2022-02-04 01:46:00|2274.52|2273.02|2274.36|2272.86|2274.52|2273.02|2274.35|2272.85|0
1643939170000|2022-02-04 01:46:10|2274.35|2272.85|2274.34|2272.84|2274.36|2272.86|2274.33|2272.83|0
1643939180000|2022-02-04 01:46:20|2274.33|2272.83|2274.11|2272.61|2274.34|2272.84|2274.11|2272.61|0
1643939190000|2022-02-04 01:46:30|2274.04|2272.54|2273.1|2271.6|2274.04|2272.54|2273.1|2271.6|0
1643939200000|2022-02-04 01:46:40|2273.09|2271.59|2272.64|2271.14|2273.1|2271.6|2272.64|2271.14|0
1643939210000|2022-02-04 01:46:50|2272.65|2271.15|2272.42|2270.92|2272.65|2271.15|2272.42|2270.92|0
1643939220000|2022-02-04 01:47:00|2272.41|2270.91|2271.52|2270.02|2272.41|2270.91|2271.26|2269.76|0
1643939230000|2022-02-04 01:47:10|2271.51|2270.01|2271.51|2270.01|2271.75|2270.25|2271.5|2270|0
1643939240000|2022-02-04 01:47:20|2271.5|2270|2271.09|2269.59|2271.73|2270.23|2271.01|2269.51|0
1643939250000|2022-02-04 01:47:30|2271.03|2269.53|2271.12|2269.62|2271.12|2269.62|2271.01|2269.51|0
1643939270000|2022-02-04 01:47:50|2271.15|2269.65|2271.9|2270.4|2271.91|2270.41|2271.15|2269.65|0
1643939280000|2022-02-04 01:48:00|2271.89|2270.39|2271.78|2270.28|2271.91|2270.41|2271.68|2270.18|0
1643939290000|2022-02-04 01:48:10|2271.75|2270.25|2271.92|2270.42|2271.92|2270.42|2271.69|2270.19|0
1643939300000|2022-02-04 01:48:20|2271.91|2270.41|2271.69|2270.19|2271.91|2270.41|2271.69|2270.19|0
1643939310000|2022-02-04 01:48:30|2271.68|2270.18|2270.96|2269.46|2271.68|2270.18|2270.83|2269.33|0
1643939320000|2022-02-04 01:48:40|2270.92|2269.42|2270.88|2269.38|2270.97|2269.47|2270.75|2269.25|0
1643939330000|2022-02-04 01:48:50|2270.96|2269.46|2271.1|2269.6|2271.1|2269.6|2270.96|2269.46|0
1643939340000|2022-02-04 01:49:00|2271.18|2269.68|2271.49|2269.99|2271.49|2269.99|2271.16|2269.66|0
1643939350000|2022-02-04 01:49:10|2271.5|2270|2271.72|2270.22|2271.84|2270.34|2271.5|2270|0
1643939360000|2022-02-04 01:49:20|2271.71|2270.21|2272.08|2270.58|2272.08|2270.58|2271.71|2270.21|0
1643939380000|2022-02-04 01:49:40|2272.05|2270.55|2271.95|2270.45|2272.06|2270.56|2271.94|2270.44|0
1643939390000|2022-02-04 01:49:50|2271.94|2270.44|2272.07|2270.57|2272.07|2270.57|2271.94|2270.44|0
1643939400000|2022-02-04 01:50:00|2272.04|2270.54|2272.53|2271.03|2272.54|2271.04|2271.73|2270.23|0
1643939410000|2022-02-04 01:50:10|2272.46|2270.96|2272.18|2270.68|2272.46|2270.96|2272.08|2270.58|0
1643939420000|2022-02-04 01:50:20|2272.21|2270.71|2272.51|2271.01|2272.53|2271.03|2272.21|2270.71|0
1643939430000|2022-02-04 01:50:30|2272.47|2270.97|2272.49|2270.99|2272.51|2271.01|2272.38|2270.88|0
1643939440000|2022-02-04 01:50:40|2272.46|2270.96|2272.35|2270.85|2272.49|2270.99|2272.26|2270.76|0
1643939450000|2022-02-04 01:50:50|2272.34|2270.84|2272.34|2270.84|2272.35|2270.85|2272.24|2270.74|0
1643939460000|2022-02-04 01:51:00|2272.35|2270.85|2272.23|2270.73|2272.47|2270.97|2272.23|2270.73|0
1643939470000|2022-02-04 01:51:10|2272.24|2270.74|2272.26|2270.76|2272.34|2270.84|2272.23|2270.73|0
1643939480000|2022-02-04 01:51:20|2272.3|2270.8|2272.35|2270.85|2272.35|2270.85|2272.26|2270.76|0
1643939490000|2022-02-04 01:51:30|2272.39|2270.89|2272.69|2271.19|2272.8|2271.3|2272.39|2270.89|0
1643939500000|2022-02-04 01:51:40|2272.7|2271.2|2272.47|2270.97|2272.7|2271.2|2272.35|2270.85|0
1643939510000|2022-02-04 01:51:50|2272.46|2270.96|2272.46|2270.96|2272.46|2270.96|2272.46|2270.96|0
1643939520000|2022-02-04 01:52:00|2272.47|2270.97|2272.45|2270.95|2272.55|2271.05|2272.45|2270.95|0
1643939530000|2022-02-04 01:52:10|2272.46|2270.96|2272.46|2270.96|2272.55|2271.05|2272.46|2270.96|0
1643939540000|2022-02-04 01:52:20|2272.49|2270.99|2272.76|2271.26|2272.77|2271.27|2272.45|2270.95|0
1643939550000|2022-02-04 01:52:30|2272.8|2271.3|2272.77|2271.27|2272.89|2271.39|2272.76|2271.26|0
1643939560000|2022-02-04 01:52:40|2272.89|2271.39|2273.01|2271.51|2273.14|2271.64|2272.89|2271.39|0
1643939570000|2022-02-04 01:52:50|2273.02|2271.52|2272.91|2271.41|2273.02|2271.52|2272.79|2271.29|0
1643939580000|2022-02-04 01:53:00|2272.92|2271.42|2272.9|2271.4|2272.92|2271.42|2272.79|2271.29|0
1643939590000|2022-02-04 01:53:10|2272.86|2271.36|2272.9|2271.4|2272.9|2271.4|2272.78|2271.28|0
1643939600000|2022-02-04 01:53:20|2272.94|2271.44|2272.9|2271.4|2273|2271.5|2272.9|2271.4|0
1643939610000|2022-02-04 01:53:30|2272.87|2271.37|2273.01|2271.51|2273.02|2271.52|2272.79|2271.29|0
1643939620000|2022-02-04 01:53:40|2273.02|2271.52|2273.01|2271.51|2273.02|2271.52|2273.01|2271.51|0
1643939630000|2022-02-04 01:53:50|2272.98|2271.48|2273.13|2271.63|2273.13|2271.63|2272.91|2271.41|0
1643939640000|2022-02-04 01:54:00|2273.09|2271.59|2272.92|2271.42|2273.09|2271.59|2272.9|2271.4|0
1643939650000|2022-02-04 01:54:10|2272.95|2271.45|2273.13|2271.63|2273.23|2271.73|2272.95|2271.45|0
1643939660000|2022-02-04 01:54:20|2273.22|2271.72|2273.22|2271.72|2273.35|2271.85|2273.13|2271.63|0
1643939670000|2022-02-04 01:54:30|2273.18|2271.68|2273.13|2271.63|2273.22|2271.72|2273.11|2271.61|0
1643939680000|2022-02-04 01:54:40|2273.12|2271.62|2273.13|2271.63|2273.13|2271.63|2273.12|2271.62|0
1643939700000|2022-02-04 01:55:00|2273.12|2271.62|2273.13|2271.63|2273.14|2271.64|2272.99|2271.49|0
1643939710000|2022-02-04 01:55:10|2273.15|2271.65|2273.15|2271.65|2273.15|2271.65|2273.14|2271.64|0
1643939720000|2022-02-04 01:55:20|2273.14|2271.64|2272.92|2271.42|2273.14|2271.64|2272.92|2271.42|0
1643939730000|2022-02-04 01:55:30|2272.88|2271.38|2272.79|2271.29|2272.88|2271.38|2272.79|2271.29|0
1643939740000|2022-02-04 01:55:40|2272.82|2271.32|2272.92|2271.42|2272.92|2271.42|2272.82|2271.32|0
1643939750000|2022-02-04 01:55:50|2272.91|2271.41|2272.9|2271.4|2272.92|2271.42|2272.79|2271.29|0
1643939760000|2022-02-04 01:56:00|2272.87|2271.37|2272.78|2271.28|2272.9|2271.4|2272.78|2271.28|0
1643939770000|2022-02-04 01:56:10|2272.81|2271.31|2272.76|2271.26|2272.9|2271.4|2272.76|2271.26|0
1643939780000|2022-02-04 01:56:20|2272.73|2271.23|2272.67|2271.17|2272.73|2271.23|2272.55|2271.05|0
1643939790000|2022-02-04 01:56:30|2272.66|2271.16|2272.65|2271.15|2272.66|2271.16|2272.42|2270.92|0
1643939800000|2022-02-04 01:56:40|2272.66|2271.16|2272.74|2271.24|2272.76|2271.26|2272.65|2271.15|0
1643939810000|2022-02-04 01:56:50|2272.71|2271.21|2272.73|2271.23|2272.73|2271.23|2272.64|2271.14|0
1643939820000|2022-02-04 01:57:00|2272.74|2271.24|2273.33|2271.83|2273.33|2271.83|2272.74|2271.24|0
1643939830000|2022-02-04 01:57:10|2273.34|2271.84|2273.44|2271.94|2273.55|2272.05|2273.33|2271.83|0
1643939840000|2022-02-04 01:57:20|2273.42|2271.92|2273.32|2271.82|2273.42|2271.92|2273.32|2271.82|0
1643939860000|2022-02-04 01:57:40|2273.33|2271.83|2273.33|2271.83|2273.33|2271.83|2273.32|2271.82|0
1643939870000|2022-02-04 01:57:50|2273.34|2271.84|2273.33|2271.83|2273.34|2271.84|2273.11|2271.61|0
1643939880000|2022-02-04 01:58:00|2273.32|2271.82|2272.86|2271.36|2273.32|2271.82|2272.74|2271.24|0
1643939890000|2022-02-04 01:58:10|2272.88|2271.38|2272.72|2271.22|2272.97|2271.47|2272.63|2271.13|0
1643939910000|2022-02-04 01:58:30|2272.75|2271.25|2272.72|2271.22|2272.85|2271.35|2272.72|2271.22|0
1643939920000|2022-02-04 01:58:40|2272.75|2271.25|2272.72|2271.22|2272.84|2271.34|2272.72|2271.22|0
1643939930000|2022-02-04 01:58:50|2272.73|2271.23|2272.63|2271.13|2272.73|2271.23|2272.51|2271.01|0
1643939940000|2022-02-04 01:59:00|2272.66|2271.16|2272.71|2271.21|2272.72|2271.22|2272.48|2270.98|0
1643939950000|2022-02-04 01:59:10|2272.72|2271.22|2272.71|2271.21|2272.72|2271.22|2272.61|2271.11|0
1643939960000|2022-02-04 01:59:20|2272.72|2271.22|2272.72|2271.22|2272.72|2271.22|2272.71|2271.21|0
1643939970000|2022-02-04 01:59:30|2272.75|2271.25|2272.73|2271.23|2272.85|2271.35|2272.73|2271.23|0
1643939980000|2022-02-04 01:59:40|2272.64|2271.14|2272.49|2270.99|2272.64|2271.14|2272.49|2270.99|0
1643939990000|2022-02-04 01:59:50|2272.5|2271|2272.51|2271.01|2272.64|2271.14|2272.5|2271|0
1643940000000|2022-02-04 02:00:00|2272.48|2270.98|2272.65|2271.15|2272.65|2271.15|2272.42|2270.92|0
1643940010000|2022-02-04 02:00:10|2272.64|2271.14|2273.08|2271.58|2273.09|2271.59|2272.64|2271.14|0
1643940020000|2022-02-04 02:00:20|2272.97|2271.47|2273.08|2271.58|2273.08|2271.58|2272.95|2271.45|0
1643940030000|2022-02-04 02:00:30|2273.09|2271.59|2273.41|2271.91|2273.54|2272.04|2273.09|2271.59|0
1643940040000|2022-02-04 02:00:40|2273.37|2271.87|2273.3|2271.8|2273.41|2271.91|2273.29|2271.79|0
1643940050000|2022-02-04 02:00:50|2273.29|2271.79|2273.29|2271.79|2273.29|2271.79|2273.29|2271.79|0
1643940060000|2022-02-04 02:01:00|2273.22|2271.72|2273.1|2271.6|2273.22|2271.72|2273.08|2271.58|0
1643940070000|2022-02-04 02:01:10|2273.13|2271.63|2273.19|2271.69|2273.3|2271.8|2273.08|2271.58|0
1643940080000|2022-02-04 02:01:20|2273.15|2271.65|2273.08|2271.58|2273.15|2271.65|2273.07|2271.57|0
1643940090000|2022-02-04 02:01:30|2273.09|2271.59|2273.19|2271.69|2273.3|2271.8|2273.09|2271.59|0
1643940100000|2022-02-04 02:01:40|2273.18|2271.68|2273.19|2271.69|2273.19|2271.69|2273.08|2271.58|0
1643940110000|2022-02-04 02:01:50|2273.18|2271.68|2273.19|2271.69|2273.19|2271.69|2273.08|2271.58|0
1643940120000|2022-02-04 02:02:00|2273.15|2271.65|2273.18|2271.68|2273.3|2271.8|2273.08|2271.58|0
1643940130000|2022-02-04 02:02:10|2273.19|2271.69|2273.32|2271.82|2273.42|2271.92|2273.18|2271.68|0
1643940140000|2022-02-04 02:02:20|2273.35|2271.85|2273.32|2271.82|2273.41|2271.91|2273.32|2271.82|0
1643940160000|2022-02-04 02:02:40|2273.34|2271.84|2273.42|2271.92|2273.55|2272.05|2273.34|2271.84|0
1643940170000|2022-02-04 02:02:50|2273.39|2271.89|2273.32|2271.82|2273.39|2271.89|2273.19|2271.69|0
1643940180000|2022-02-04 02:03:00|2273.28|2271.78|2273.32|2271.82|2273.42|2271.92|2273.19|2271.69|0
1643940190000|2022-02-04 02:03:10|2273.28|2271.78|2273.28|2271.78|2273.28|2271.78|2273.28|2271.78|0
1643940200000|2022-02-04 02:03:20|2273.2|2271.7|2273.19|2271.69|2273.32|2271.82|2273.1|2271.6|0
1643940210000|2022-02-04 02:03:30|2273.15|2271.65|2273.19|2271.69|2273.19|2271.69|2273.1|2271.6|0
1643940220000|2022-02-04 02:03:40|2273.1|2271.6|2272.95|2271.45|2273.1|2271.6|2272.95|2271.45|0
1643940230000|2022-02-04 02:03:50|2272.94|2271.44|2273.07|2271.57|2273.07|2271.57|2272.94|2271.44|0
1643940240000|2022-02-04 02:04:00|2273.08|2271.58|2272.95|2271.45|2273.08|2271.58|2272.73|2271.23|0
1643940250000|2022-02-04 02:04:10|2272.99|2271.49|2272.95|2271.45|2273.07|2271.57|2272.95|2271.45|0
1643940260000|2022-02-04 02:04:20|2272.99|2271.49|2273.18|2271.68|2273.29|2271.79|2272.99|2271.49|0
1643940270000|2022-02-04 02:04:30|2273.17|2271.67|2273.44|2271.94|2273.55|2272.05|2273.17|2271.67|0
1643940280000|2022-02-04 02:04:40|2273.43|2271.93|2273.2|2271.7|2273.43|2271.93|2273.2|2271.7|0
1643940290000|2022-02-04 02:04:50|2273.24|2271.74|2273.34|2271.84|2273.34|2271.84|2273.24|2271.74|0
1643940300000|2022-02-04 02:05:00|2273.33|2271.83|2273.56|2272.06|2273.66|2272.16|2273.22|2271.72|0
1643940310000|2022-02-04 02:05:10|2273.55|2272.05|2273.55|2272.05|2273.56|2272.06|2273.42|2271.92|0
1643940320000|2022-02-04 02:05:20|2273.54|2272.04|2273.55|2272.05|2273.55|2272.05|2273.42|2271.92|0
1643940330000|2022-02-04 02:05:30|2273.54|2272.04|2273.55|2272.05|2273.55|2272.05|2273.54|2272.04|0
1643940340000|2022-02-04 02:05:40|2273.52|2272.02|2273.55|2272.05|2273.55|2272.05|2273.44|2271.94|0
1643940350000|2022-02-04 02:05:50|2273.54|2272.04|2273.57|2272.07|2273.57|2272.07|2273.21|2271.71|0
1643940360000|2022-02-04 02:06:00|2273.53|2272.03|2274.14|2272.64|2274.14|2272.64|2273.45|2271.95|0
1643940370000|2022-02-04 02:06:10|2274.05|2272.55|2274.05|2272.55|2274.14|2272.64|2274.04|2272.54|0
1643940380000|2022-02-04 02:06:20|2274.09|2272.59|2274.05|2272.55|2274.14|2272.64|2274.05|2272.55|0
1643940390000|2022-02-04 02:06:30|2274.03|2272.53|2273.92|2272.42|2274.04|2272.54|2273.92|2272.42|0
1643940400000|2022-02-04 02:06:40|2273.96|2272.46|2274.04|2272.54|2274.04|2272.54|2273.92|2272.42|0
1643940410000|2022-02-04 02:06:50|2273.92|2272.42|2274.05|2272.55|2274.14|2272.64|2273.92|2272.42|0
1643940420000|2022-02-04 02:07:00|2274.09|2272.59|2274.04|2272.54|2274.14|2272.64|2273.92|2272.42|0
1643940430000|2022-02-04 02:07:10|2274.01|2272.51|2273.91|2272.41|2274.04|2272.54|2273.91|2272.41|0
1643940440000|2022-02-04 02:07:20|2273.87|2272.37|2273.82|2272.32|2273.87|2272.37|2273.82|2272.32|0
1643940450000|2022-02-04 02:07:30|2273.83|2272.33|2273.92|2272.42|2274.04|2272.54|2273.83|2272.33|0
1643940460000|2022-02-04 02:07:40|2273.91|2272.41|2274.05|2272.55|2274.05|2272.55|2273.91|2272.41|0
1643940470000|2022-02-04 02:07:50|2274.01|2272.51|2273.92|2272.42|2274.01|2272.51|2273.92|2272.42|0
1643940480000|2022-02-04 02:08:00|2273.91|2272.41|2273.91|2272.41|2273.91|2272.41|2273.91|2272.41|0
1643940490000|2022-02-04 02:08:10|2273.92|2272.42|2273.92|2272.42|2273.92|2272.42|2273.91|2272.41|0
1643940500000|2022-02-04 02:08:20|2273.91|2272.41|2274.26|2272.76|2274.26|2272.76|2273.91|2272.41|0
1643940510000|2022-02-04 02:08:30|2274.28|2272.78|2274.16|2272.66|2274.37|2272.87|2274.14|2272.64|0
1643940520000|2022-02-04 02:08:40|2274.19|2272.69|2274.28|2272.78|2274.28|2272.78|2274.14|2272.64|0
1643940530000|2022-02-04 02:08:50|2274.27|2272.77|2274.51|2273.01|2274.51|2273.01|2274.16|2272.66|0
1643940540000|2022-02-04 02:09:00|2274.6|2273.1|2274.6|2273.1|2274.61|2273.11|2274.6|2273.1|0
1643940550000|2022-02-04 02:09:10|2274.64|2273.14|2274.73|2273.23|2274.73|2273.23|2274.64|2273.14|0
1643940560000|2022-02-04 02:09:20|2274.82|2273.32|2274.59|2273.09|2274.82|2273.32|2274.59|2273.09|0
1643940570000|2022-02-04 02:09:30|2274.5|2273|2274.51|2273.01|2274.59|2273.09|2274.5|2273|0
1643940580000|2022-02-04 02:09:40|2274.55|2273.05|2274.73|2273.23|2274.73|2273.23|2274.55|2273.05|0
1643940590000|2022-02-04 02:09:50|2274.62|2273.12|2274.82|2273.32|2274.96|2273.46|2274.61|2273.11|0
1643940600000|2022-02-04 02:10:00|2274.86|2273.36|2275.05|2273.55|2275.05|2273.55|2274.82|2273.32|0
1643940610000|2022-02-04 02:10:10|2274.96|2273.46|2275.41|2273.91|2275.41|2273.91|2274.96|2273.46|0
1643940620000|2022-02-04 02:10:20|2275.43|2273.93|2275.65|2274.15|2275.65|2274.15|2275.43|2273.93|0
1643940630000|2022-02-04 02:10:30|2275.66|2274.16|2275.68|2274.18|2275.69|2274.19|2275.66|2274.16|0
1643940640000|2022-02-04 02:10:40|2275.69|2274.19|2275.71|2274.21|2275.91|2274.41|2275.68|2274.18|0
1643940650000|2022-02-04 02:10:50|2275.7|2274.2|2275.69|2274.19|2275.71|2274.21|2275.68|2274.18|0
1643940660000|2022-02-04 02:11:00|2275.7|2274.2|2275.69|2274.19|2275.7|2274.2|2275.69|2274.19|0
1643940670000|2022-02-04 02:11:10|2275.7|2274.2|2275.69|2274.19|2275.7|2274.2|2275.56|2274.06|0
1643940680000|2022-02-04 02:11:20|2275.71|2274.21|2275.69|2274.19|2275.71|2274.21|2275.68|2274.18|0
1643940690000|2022-02-04 02:11:30|2275.66|2274.16|2275.47|2273.97|2275.66|2274.16|2275.35|2273.85|0
1643940700000|2022-02-04 02:11:40|2275.48|2273.98|2275.48|2273.98|2275.48|2273.98|2275.47|2273.97|0
1643940720000|2022-02-04 02:12:00|2275.5|2274|2275.71|2274.21|2275.71|2274.21|2275.48|2273.98|0
1643940730000|2022-02-04 02:12:10|2275.7|2274.2|2275.72|2274.22|2275.72|2274.22|2275.69|2274.19|0
1643940740000|2022-02-04 02:12:20|2275.71|2274.21|2275.72|2274.22|2275.73|2274.23|2275.71|2274.21|0
1643940750000|2022-02-04 02:12:30|2275.71|2274.21|2275.69|2274.19|2275.71|2274.21|2275.69|2274.19|0
1643940760000|2022-02-04 02:12:40|2275.68|2274.18|2275.69|2274.19|2275.69|2274.19|2275.68|2274.18|0
1643940770000|2022-02-04 02:12:50|2275.7|2274.2|2275.91|2274.41|2275.91|2274.41|2275.7|2274.2|0
1643940780000|2022-02-04 02:13:00|2275.9|2274.4|2275.69|2274.19|2275.9|2274.4|2275.69|2274.19|0
1643940790000|2022-02-04 02:13:10|2275.68|2274.18|2275.68|2274.18|2275.68|2274.18|2275.68|2274.18|0
1643940800000|2022-02-04 02:13:20|2275.69|2274.19|2275.68|2274.18|2275.69|2274.19|2275.68|2274.18|0
1643940810000|2022-02-04 02:13:30|2275.67|2274.17|2275.68|2274.18|2275.68|2274.18|2275.67|2274.17|0
1643940820000|2022-02-04 02:13:40|2275.69|2274.19|2275.9|2274.4|2275.9|2274.4|2275.69|2274.19|0
1643940830000|2022-02-04 02:13:50|2275.89|2274.39|2275.68|2274.18|2275.89|2274.39|2275.68|2274.18|0
1643940840000|2022-02-04 02:14:00|2275.77|2274.27|2275.77|2274.27|2275.9|2274.4|2275.77|2274.27|0
1643940850000|2022-02-04 02:14:10|2275.73|2274.23|2275.66|2274.16|2275.73|2274.23|2275.66|2274.16|0
1643940860000|2022-02-04 02:14:20|2275.75|2274.25|2275.66|2274.16|2275.77|2274.27|2275.66|2274.16|0
1643940870000|2022-02-04 02:14:30|2275.68|2274.18|2275.65|2274.15|2275.68|2274.18|2275.65|2274.15|0
1643940880000|2022-02-04 02:14:40|2275.64|2274.14|2275.53|2274.03|2275.65|2274.15|2275.53|2274.03|0
1643940890000|2022-02-04 02:14:50|2275.5|2274|2275.43|2273.93|2275.5|2274|2275.43|2273.93|0
1643940900000|2022-02-04 02:15:00|2275.42|2273.92|2275.64|2274.14|2275.64|2274.14|2275.42|2273.92|0
1643940910000|2022-02-04 02:15:10|2275.67|2274.17|2275.73|2274.23|2275.73|2274.23|2275.64|2274.14|0
1643940920000|2022-02-04 02:15:20|2275.69|2274.19|2275.63|2274.13|2275.73|2274.23|2275.62|2274.12|0
1643940930000|2022-02-04 02:15:30|2275.62|2274.12|2275.41|2273.91|2275.63|2274.13|2275.41|2273.91|0
1643940940000|2022-02-04 02:15:40|2275.43|2273.93|2275.42|2273.92|2275.43|2273.93|2275.41|2273.91|0
1643940950000|2022-02-04 02:15:50|2275.41|2273.91|2275.42|2273.92|2275.42|2273.92|2275.41|2273.91|0
1643940960000|2022-02-04 02:16:00|2275.41|2273.91|2275.41|2273.91|2275.43|2273.93|2275.41|2273.91|0
1643940970000|2022-02-04 02:16:10|2275.43|2273.93|2275.65|2274.15|2275.65|2274.15|2275.43|2273.93|0
1643940980000|2022-02-04 02:16:20|2275.66|2274.16|2275.66|2274.16|2275.66|2274.16|2275.66|2274.16|0
1643940990000|2022-02-04 02:16:30|2275.68|2274.18|2275.89|2274.39|2275.9|2274.4|2275.68|2274.18|0
1643941000000|2022-02-04 02:16:40|2275.77|2274.27|2275.9|2274.4|2275.9|2274.4|2275.77|2274.27|0
1643941010000|2022-02-04 02:16:50|2275.78|2274.28|2275.76|2274.26|2275.78|2274.28|2275.75|2274.25|0
1643941020000|2022-02-04 02:17:00|2275.73|2274.23|2275.75|2274.25|2275.76|2274.26|2275.66|2274.16|0
1643941030000|2022-02-04 02:17:10|2275.79|2274.29|2275.89|2274.39|2275.89|2274.39|2275.79|2274.29|0
1643941040000|2022-02-04 02:17:20|2275.9|2274.4|2275.99|2274.49|2276.11|2274.61|2275.9|2274.4|0
1643941050000|2022-02-04 02:17:30|2276|2274.5|2276.14|2274.64|2276.14|2274.64|2276|2274.5|0
1643941060000|2022-02-04 02:17:40|2276.15|2274.65|2276.37|2274.87|2276.37|2274.87|2276.15|2274.65|0
1643941070000|2022-02-04 02:17:50|2276.36|2274.86|2276.23|2274.73|2276.46|2274.96|2276.21|2274.71|0
1643941080000|2022-02-04 02:18:00|2276.22|2274.72|2276.23|2274.73|2276.34|2274.84|2276.22|2274.72|0
1643941090000|2022-02-04 02:18:10|2276.19|2274.69|2276.15|2274.65|2276.19|2274.69|2276.13|2274.63|0
1643941100000|2022-02-04 02:18:20|2276.14|2274.64|2276.16|2274.66|2276.16|2274.66|2276.02|2274.52|0
1643941110000|2022-02-04 02:18:30|2276.05|2274.55|2276.15|2274.65|2276.15|2274.65|2275.93|2274.43|0
1643941120000|2022-02-04 02:18:40|2276.14|2274.64|2276.14|2274.64|2276.14|2274.64|2276.14|2274.64|0
1643941130000|2022-02-04 02:18:50|2276.23|2274.73|2276.36|2274.86|2276.46|2274.96|2276.23|2274.73|0
1643941140000|2022-02-04 02:19:00|2276.39|2274.89|2276.59|2275.09|2276.59|2275.09|2276.39|2274.89|0
1643941150000|2022-02-04 02:19:10|2276.66|2275.16|2276.92|2275.42|2277.05|2275.55|2276.66|2275.16|0
1643941160000|2022-02-04 02:19:20|2276.95|2275.45|2277.04|2275.54|2277.26|2275.76|2276.95|2275.45|0
1643941170000|2022-02-04 02:19:30|2277.05|2275.55|2277.05|2275.55|2277.05|2275.55|2276.92|2275.42|0
1643941180000|2022-02-04 02:19:40|2277.02|2275.52|2276.83|2275.33|2277.02|2275.52|2276.83|2275.33|0
1643941190000|2022-02-04 02:19:50|2276.84|2275.34|2276.83|2275.33|2276.84|2275.34|2276.83|2275.33|0
1643941200000|2022-02-04 02:20:00|2276.84|2275.34|2277.3|2275.8|2277.3|2275.8|2276.84|2275.34|0
1643941210000|2022-02-04 02:20:10|2277.27|2275.77|2277.18|2275.68|2277.3|2275.8|2277.09|2275.59|0
1643941220000|2022-02-04 02:20:20|2277.09|2275.59|2277.07|2275.57|2277.09|2275.59|2276.95|2275.45|0
1643941230000|2022-02-04 02:20:30|2277.06|2275.56|2276.64|2275.14|2277.08|2275.58|2276.64|2275.14|0
1643941240000|2022-02-04 02:20:40|2276.6|2275.1|2276.5|2275|2276.64|2275.14|2276.5|2275|0
1643941250000|2022-02-04 02:20:50|2276.62|2275.12|2276.5|2275|2276.64|2275.14|2276.41|2274.91|0
1643941260000|2022-02-04 02:21:00|2276.41|2274.91|2276.41|2274.91|2276.64|2275.14|2276.41|2274.91|0
1643941270000|2022-02-04 02:21:10|2276.43|2274.93|2276.64|2275.14|2276.64|2275.14|2276.43|2274.93|0
1643941280000|2022-02-04 02:21:20|2276.6|2275.1|2276.5|2275|2276.64|2275.14|2276.41|2274.91|0
1643941290000|2022-02-04 02:21:30|2276.52|2275.02|2276.63|2275.13|2276.64|2275.14|2276.41|2274.91|0
1643941300000|2022-02-04 02:21:40|2276.64|2275.14|2276.41|2274.91|2276.64|2275.14|2276.41|2274.91|0
1643941310000|2022-02-04 02:21:50|2276.45|2274.95|2276.5|2275|2276.52|2275.02|2276.45|2274.95|0
1643941320000|2022-02-04 02:22:00|2276.47|2274.97|2276.62|2275.12|2276.62|2275.12|2276.41|2274.91|0
1643941330000|2022-02-04 02:22:10|2276.63|2275.13|2276.49|2274.99|2276.63|2275.13|2276.4|2274.9|0
1643941340000|2022-02-04 02:22:20|2276.46|2274.96|2276.73|2275.23|2276.73|2275.23|2276.4|2274.9|0
1643941350000|2022-02-04 02:22:30|2276.74|2275.24|2276.64|2275.14|2276.74|2275.24|2276.5|2275|0
1643941360000|2022-02-04 02:22:40|2276.6|2275.1|2276.49|2274.99|2276.63|2275.13|2276.49|2274.99|0
1643941370000|2022-02-04 02:22:50|2276.5|2275|2276.5|2275|2276.5|2275|2276.5|2275|0
1643941380000|2022-02-04 02:23:00|2276.54|2275.04|2276.49|2274.99|2276.62|2275.12|2276.49|2274.99|0
1643941390000|2022-02-04 02:23:10|2276.52|2275.02|2276.49|2274.99|2276.61|2275.11|2276.4|2274.9|0
1643941400000|2022-02-04 02:23:20|2276.46|2274.96|2276.16|2274.66|2276.46|2274.96|2276.16|2274.66|0
1643941410000|2022-02-04 02:23:30|2276.15|2274.65|2275.91|2274.41|2276.15|2274.65|2275.91|2274.41|0
1643941420000|2022-02-04 02:23:40|2275.88|2274.38|2275.91|2274.41|2275.91|2274.41|2275.8|2274.3|0
1643941440000|2022-02-04 02:24:00|2275.92|2274.42|2276.14|2274.64|2276.15|2274.65|2275.91|2274.41|0
1643941450000|2022-02-04 02:24:10|2276.13|2274.63|2276.01|2274.51|2276.13|2274.63|2276.01|2274.51|0
1643941460000|2022-02-04 02:24:20|2276.02|2274.52|2276.03|2274.53|2276.16|2274.66|2276.01|2274.51|0
1643941470000|2022-02-04 02:24:30|2276.02|2274.52|2276.02|2274.52|2276.03|2274.53|2276.02|2274.52|0
1643941480000|2022-02-04 02:24:40|2275.98|2274.48|2276.04|2274.54|2276.17|2274.67|2275.93|2274.43|0
1643941490000|2022-02-04 02:24:50|2276.02|2274.52|2275.95|2274.45|2276.02|2274.52|2275.93|2274.43|0
1643941500000|2022-02-04 02:25:00|2275.98|2274.48|2276.02|2274.52|2276.15|2274.65|2275.98|2274.48|0
1643941510000|2022-02-04 02:25:10|2276.04|2274.54|2276.04|2274.54|2276.04|2274.54|2276.04|2274.54|0
1643941520000|2022-02-04 02:25:20|2276.02|2274.52|2276.35|2274.85|2276.35|2274.85|2275.92|2274.42|0
1643941530000|2022-02-04 02:25:30|2276.44|2274.94|2276.58|2275.08|2276.67|2275.17|2276.35|2274.85|0
1643941540000|2022-02-04 02:25:40|2276.59|2275.09|2276.58|2275.08|2276.59|2275.09|2276.58|2275.08|0
1643941550000|2022-02-04 02:25:50|2276.59|2275.09|2276.46|2274.96|2276.59|2275.09|2276.46|2274.96|0
1643941560000|2022-02-04 02:26:00|2276.47|2274.97|2276.6|2275.1|2276.6|2275.1|2276.47|2274.97|0
1643941570000|2022-02-04 02:26:10|2276.61|2275.11|2276.69|2275.19|2276.7|2275.2|2276.6|2275.1|0
1643941580000|2022-02-04 02:26:20|2276.65|2275.15|2276.6|2275.1|2276.65|2275.15|2276.59|2275.09|0
1643941600000|2022-02-04 02:26:40|2276.59|2275.09|2276.38|2274.88|2276.6|2275.1|2276.38|2274.88|0
1643941630000|2022-02-04 02:27:10|2276.36|2274.86|2276.38|2274.88|2276.38|2274.88|2276.36|2274.86|0
1643941640000|2022-02-04 02:27:20|2276.39|2274.89|2276.39|2274.89|2276.39|2274.89|2276.39|2274.89|0
1643941650000|2022-02-04 02:27:30|2276.38|2274.88|2276.26|2274.76|2276.38|2274.88|2276.24|2274.74|0
1643941660000|2022-02-04 02:27:40|2276.29|2274.79|2276.38|2274.88|2276.38|2274.88|2276.26|2274.76|0
1643941670000|2022-02-04 02:27:50|2276.31|2274.81|2276.17|2274.67|2276.31|2274.81|2276.17|2274.67|0
1643941680000|2022-02-04 02:28:00|2276.18|2274.68|2276.18|2274.68|2276.2|2274.7|2276.06|2274.56|0
1643941690000|2022-02-04 02:28:10|2276.19|2274.69|2276.2|2274.7|2276.2|2274.7|2276.19|2274.69|0
1643941700000|2022-02-04 02:28:20|2276.19|2274.69|2276.19|2274.69|2276.2|2274.7|2276.18|2274.68|0
1643941710000|2022-02-04 02:28:30|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2276.19|2274.69|0
1643941720000|2022-02-04 02:28:40|2276.21|2274.71|2276.2|2274.7|2276.21|2274.71|2276.2|2274.7|0
1643941730000|2022-02-04 02:28:50|2276.21|2274.71|2275.99|2274.49|2276.21|2274.71|2275.99|2274.49|0
1643941740000|2022-02-04 02:29:00|2276|2274.5|2276.2|2274.7|2276.21|2274.71|2276|2274.5|0
1643941750000|2022-02-04 02:29:10|2276.21|2274.71|2276.31|2274.81|2276.43|2274.93|2276.2|2274.7|0
1643941760000|2022-02-04 02:29:20|2276.35|2274.85|2276.57|2275.07|2276.65|2275.15|2276.35|2274.85|0
1643941770000|2022-02-04 02:29:30|2276.65|2275.15|2276.74|2275.24|2276.74|2275.24|2276.53|2275.03|0
1643941780000|2022-02-04 02:29:40|2276.65|2275.15|2276.74|2275.24|2276.74|2275.24|2276.64|2275.14|0
1643941790000|2022-02-04 02:29:50|2276.78|2275.28|2276.73|2275.23|2276.86|2275.36|2276.73|2275.23|0
1643941800000|2022-02-04 02:30:00|2276.76|2275.26|2277.08|2275.58|2277.08|2275.58|2276.73|2275.23|0
1643941810000|2022-02-04 02:30:10|2277.07|2275.57|2277.07|2275.57|2277.08|2275.58|2276.95|2275.45|0
1643941820000|2022-02-04 02:30:20|2277.05|2275.55|2277.06|2275.56|2277.06|2275.56|2277.05|2275.55|0
1643941830000|2022-02-04 02:30:30|2277.07|2275.57|2277.05|2275.55|2277.07|2275.57|2276.94|2275.44|0
1643941840000|2022-02-04 02:30:40|2277.02|2275.52|2276.83|2275.33|2277.02|2275.52|2276.83|2275.33|0
1643941850000|2022-02-04 02:30:50|2276.85|2275.35|2276.83|2275.33|2277.05|2275.55|2276.83|2275.33|0
1643941860000|2022-02-04 02:31:00|2276.87|2275.37|2276.61|2275.11|2276.92|2275.42|2276.61|2275.11|0
1643941870000|2022-02-04 02:31:10|2276.65|2275.15|2276.61|2275.11|2276.7|2275.2|2276.61|2275.11|0
1643941880000|2022-02-04 02:31:20|2276.64|2275.14|2276.72|2275.22|2276.85|2275.35|2276.64|2275.14|0
1643941890000|2022-02-04 02:31:30|2276.75|2275.25|2276.64|2275.14|2276.85|2275.35|2276.63|2275.13|0
1643941900000|2022-02-04 02:31:40|2276.71|2275.21|2276.86|2275.36|2276.86|2275.36|2276.71|2275.21|0
1643941910000|2022-02-04 02:31:50|2276.87|2275.37|2276.87|2275.37|2276.87|2275.37|2276.87|2275.37|0
1643941920000|2022-02-04 02:32:00|2276.86|2275.36|2276.97|2275.47|2277.08|2275.58|2276.86|2275.36|0
1643941930000|2022-02-04 02:32:10|2277|2275.5|2277.08|2275.58|2277.09|2275.59|2276.97|2275.47|0
1643941940000|2022-02-04 02:32:20|2277.1|2275.6|2277.11|2275.61|2277.11|2275.61|2277.1|2275.6|0
1643941950000|2022-02-04 02:32:30|2277.12|2275.62|2276.98|2275.48|2277.13|2275.63|2276.98|2275.48|0
1643941960000|2022-02-04 02:32:40|2277.01|2275.51|2277.11|2275.61|2277.11|2275.61|2276.98|2275.48|0
1643941970000|2022-02-04 02:32:50|2276.99|2275.49|2277.1|2275.6|2277.1|2275.6|2276.98|2275.48|0
1643941980000|2022-02-04 02:33:00|2277.11|2275.61|2276.9|2275.4|2277.13|2275.63|2276.89|2275.39|0
1643941990000|2022-02-04 02:33:10|2276.92|2275.42|2276.92|2275.42|2276.92|2275.42|2276.92|2275.42|0
1643942000000|2022-02-04 02:33:20|2276.93|2275.43|2277.15|2275.65|2277.15|2275.65|2276.93|2275.43|0
1643942010000|2022-02-04 02:33:30|2277.16|2275.66|2277.17|2275.67|2277.17|2275.67|2277.15|2275.65|0
1643942020000|2022-02-04 02:33:40|2277.18|2275.68|2277.02|2275.52|2277.18|2275.68|2277.02|2275.52|0
1643942030000|2022-02-04 02:33:50|2276.99|2275.49|2276.93|2275.43|2276.99|2275.49|2276.9|2275.4|0
1643942060000|2022-02-04 02:34:20|2276.92|2275.42|2276.92|2275.42|2276.92|2275.42|2276.92|2275.42|0
1643942070000|2022-02-04 02:34:30|2276.93|2275.43|2276.91|2275.41|2276.93|2275.43|2276.91|2275.41|0
1643942080000|2022-02-04 02:34:40|2276.88|2275.38|2277.02|2275.52|2277.02|2275.52|2276.7|2275.2|0
1643942090000|2022-02-04 02:34:50|2277.06|2275.56|2277.17|2275.67|2277.17|2275.67|2277.04|2275.54|0
1643942100000|2022-02-04 02:35:00|2277.18|2275.68|2276.94|2275.44|2277.18|2275.68|2276.93|2275.43|0
1643942110000|2022-02-04 02:35:10|2276.93|2275.43|2276.92|2275.42|2276.93|2275.43|2276.92|2275.42|0
1643942120000|2022-02-04 02:35:20|2276.93|2275.43|2277.02|2275.52|2277.02|2275.52|2276.93|2275.43|0
1643942130000|2022-02-04 02:35:30|2277.06|2275.56|2277.15|2275.65|2277.15|2275.65|2277.06|2275.56|0
1643942140000|2022-02-04 02:35:40|2277.12|2275.62|2277.02|2275.52|2277.12|2275.62|2277.02|2275.52|0
1643942150000|2022-02-04 02:35:50|2276.99|2275.49|2276.93|2275.43|2276.99|2275.49|2276.92|2275.42|0
1643942170000|2022-02-04 02:36:10|2276.92|2275.42|2276.79|2275.29|2276.93|2275.43|2276.79|2275.29|0
1643942180000|2022-02-04 02:36:20|2276.82|2275.32|2276.9|2275.4|2276.92|2275.42|2276.79|2275.29|0
1643942190000|2022-02-04 02:36:30|2276.87|2275.37|2276.8|2275.3|2276.93|2275.43|2276.79|2275.29|0
1643942200000|2022-02-04 02:36:40|2276.83|2275.33|2276.8|2275.3|2276.92|2275.42|2276.8|2275.3|0
1643942210000|2022-02-04 02:36:50|2276.83|2275.33|2276.93|2275.43|2276.93|2275.43|2276.83|2275.33|0
1643942220000|2022-02-04 02:37:00|2276.92|2275.42|2276.88|2275.38|2276.93|2275.43|2276.8|2275.3|0
1643942230000|2022-02-04 02:37:10|2276.8|2275.3|2276.7|2275.2|2276.8|2275.3|2276.7|2275.2|0
1643942240000|2022-02-04 02:37:20|2276.68|2275.18|2276.56|2275.06|2276.68|2275.18|2276.56|2275.06|0
1643942250000|2022-02-04 02:37:30|2276.58|2275.08|2276.58|2275.08|2276.71|2275.21|2276.58|2275.08|0
1643942270000|2022-02-04 02:37:50|2276.57|2275.07|2276.47|2274.97|2276.57|2275.07|2276.36|2274.86|0
1643942280000|2022-02-04 02:38:00|2276.44|2274.94|2276.25|2274.75|2276.44|2274.94|2276.25|2274.75|0
1643942290000|2022-02-04 02:38:10|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|2276.02|2274.52|0
1643942300000|2022-02-04 02:38:20|2276.25|2274.75|2276.25|2274.75|2276.25|2274.75|2276.24|2274.74|0
1643942310000|2022-02-04 02:38:30|2276.34|2274.84|2276.34|2274.84|2276.34|2274.84|2276.34|2274.84|0
1643942320000|2022-02-04 02:38:40|2276.38|2274.88|2276.34|2274.84|2276.47|2274.97|2276.33|2274.83|0
1643942330000|2022-02-04 02:38:50|2276.37|2274.87|2276.46|2274.96|2276.46|2274.96|2276.37|2274.87|0
1643942340000|2022-02-04 02:39:00|2276.45|2274.95|2276.25|2274.75|2276.45|2274.95|2276.24|2274.74|0
1643942350000|2022-02-04 02:39:10|2276.28|2274.78|2276.46|2274.96|2276.46|2274.96|2276.28|2274.78|0
1643942360000|2022-02-04 02:39:20|2276.47|2274.97|2276.79|2275.29|2276.79|2275.29|2276.47|2274.97|0
1643942370000|2022-02-04 02:39:30|2276.82|2275.32|2276.79|2275.29|2276.9|2275.4|2276.79|2275.29|0
1643942380000|2022-02-04 02:39:40|2276.82|2275.32|2276.9|2275.4|2276.9|2275.4|2276.79|2275.29|0
1643942390000|2022-02-04 02:39:50|2276.87|2275.37|2276.7|2275.2|2276.87|2275.37|2276.68|2275.18|0
1643942400000|2022-02-04 02:40:00|2276.69|2275.19|2276.69|2275.19|2276.69|2275.19|2276.69|2275.19|0
1643942410000|2022-02-04 02:40:10|2276.7|2275.2|2276.69|2275.19|2276.7|2275.2|2276.69|2275.19|0
1643942420000|2022-02-04 02:40:20|2276.7|2275.2|2276.68|2275.18|2276.7|2275.2|2276.47|2274.97|0
1643942440000|2022-02-04 02:40:40|2276.65|2275.15|2276.56|2275.06|2276.65|2275.15|2276.56|2275.06|0
1643942460000|2022-02-04 02:41:00|2276.6|2275.1|2276.7|2275.2|2276.7|2275.2|2276.6|2275.1|0
1643942470000|2022-02-04 02:41:10|2276.73|2275.23|2276.71|2275.21|2276.93|2275.43|2276.71|2275.21|0
1643942480000|2022-02-04 02:41:20|2276.59|2275.09|2276.7|2275.2|2276.7|2275.2|2276.58|2275.08|0
1643942490000|2022-02-04 02:41:30|2276.67|2275.17|2276.71|2275.21|2276.71|2275.21|2276.59|2275.09|0
1643942500000|2022-02-04 02:41:40|2276.68|2275.18|2276.5|2275|2276.68|2275.18|2276.5|2275|0
1643942510000|2022-02-04 02:41:50|2276.51|2275.01|2276.49|2274.99|2276.51|2275.01|2276.49|2274.99|0
1643942520000|2022-02-04 02:42:00|2276.47|2274.97|2276.25|2274.75|2276.47|2274.97|2276.25|2274.75|0
1643942530000|2022-02-04 02:42:10|2276.26|2274.76|2276.49|2274.99|2276.49|2274.99|2276.26|2274.76|0
1643942540000|2022-02-04 02:42:20|2276.47|2274.97|2276.26|2274.76|2276.47|2274.97|2276.26|2274.76|0
1643942550000|2022-02-04 02:42:30|2276.25|2274.75|2276.25|2274.75|2276.27|2274.77|2276.25|2274.75|0
1643942560000|2022-02-04 02:42:40|2276.22|2274.72|2276.12|2274.62|2276.22|2274.72|2276.12|2274.62|0
1643942570000|2022-02-04 02:42:50|2276.03|2274.53|2276.03|2274.53|2276.03|2274.53|2276.02|2274.52|0
1643942580000|2022-02-04 02:43:00|2276.02|2274.52|2276.03|2274.53|2276.03|2274.53|2276.02|2274.52|0
1643942600000|2022-02-04 02:43:20|2276.05|2274.55|2276.03|2274.53|2276.05|2274.55|2276.03|2274.53|0
1643942610000|2022-02-04 02:43:30|2276.05|2274.55|2276.35|2274.85|2276.36|2274.86|2276.05|2274.55|0
1643942620000|2022-02-04 02:43:40|2276.36|2274.86|2276.24|2274.74|2276.36|2274.86|2276.24|2274.74|0
1643942630000|2022-02-04 02:43:50|2276.25|2274.75|2276.25|2274.75|2276.35|2274.85|2276.25|2274.75|0
1643942640000|2022-02-04 02:44:00|2276.24|2274.74|2276.09|2274.59|2276.24|2274.74|2276.09|2274.59|0
1643942650000|2022-02-04 02:44:10|2276.1|2274.6|2276.11|2274.61|2276.23|2274.73|2276.09|2274.59|0
1643942660000|2022-02-04 02:44:20|2276.07|2274.57|2276.02|2274.52|2276.07|2274.57|2276.02|2274.52|0
1643942680000|2022-02-04 02:44:40|2276|2274.5|2276|2274.5|2276|2274.5|2276|2274.5|0
1643942690000|2022-02-04 02:44:50|2275.99|2274.49|2275.78|2274.28|2275.99|2274.49|2275.66|2274.16|0
1643942700000|2022-02-04 02:45:00|2275.75|2274.25|2275.66|2274.16|2275.8|2274.3|2275.66|2274.16|0
1643942720000|2022-02-04 02:45:20|2275.57|2274.07|2275.44|2273.94|2275.57|2274.07|2275.43|2273.93|0
1643942730000|2022-02-04 02:45:30|2275.56|2274.06|2275.56|2274.06|2275.56|2274.06|2275.44|2273.94|0
1643942750000|2022-02-04 02:45:50|2275.53|2274.03|2275.35|2273.85|2275.53|2274.03|2275.35|2273.85|0
1643942760000|2022-02-04 02:46:00|2275.39|2273.89|2275.39|2273.89|2275.39|2273.89|2275.39|2273.89|0
1643942770000|2022-02-04 02:46:10|2275.44|2273.94|2275.44|2273.94|2275.44|2273.94|2275.44|2273.94|0
1643942780000|2022-02-04 02:46:20|2275.41|2273.91|2275.01|2273.51|2275.41|2273.91|2275.01|2273.51|0
1643942790000|2022-02-04 02:46:30|2275.05|2273.55|2275.13|2273.63|2275.14|2273.64|2275.01|2273.51|0
1643942800000|2022-02-04 02:46:40|2275.1|2273.6|2275.14|2273.64|2275.14|2273.64|2275.01|2273.51|0
1643942810000|2022-02-04 02:46:50|2275.13|2273.63|2275.14|2273.64|2275.14|2273.64|2275.01|2273.51|0
1643942820000|2022-02-04 02:47:00|2275.11|2273.61|2275.14|2273.64|2275.14|2273.64|2274.93|2273.43|0
1643942830000|2022-02-04 02:47:10|2275.15|2273.65|2275.16|2273.66|2275.16|2273.66|2275.15|2273.65|0
1643942850000|2022-02-04 02:47:30|2275.15|2273.65|2275.15|2273.65|2275.15|2273.65|2275.15|2273.65|0
1643942860000|2022-02-04 02:47:40|2275.14|2273.64|2275.16|2273.66|2275.16|2273.66|2275.14|2273.64|0
1643942870000|2022-02-04 02:47:50|2275.14|2273.64|2274.94|2273.44|2275.14|2273.64|2274.94|2273.44|0
1643942880000|2022-02-04 02:48:00|2274.82|2273.32|2274.94|2273.44|2274.94|2273.44|2274.82|2273.32|0
1643942890000|2022-02-04 02:48:10|2274.9|2273.4|2274.94|2273.44|2274.94|2273.44|2274.82|2273.32|0
1643942900000|2022-02-04 02:48:20|2274.9|2273.4|2274.72|2273.22|2274.94|2273.44|2274.72|2273.22|0
1643942910000|2022-02-04 02:48:30|2274.75|2273.25|2274.82|2273.32|2274.94|2273.44|2274.75|2273.25|0
1643942920000|2022-02-04 02:48:40|2274.81|2273.31|2274.95|2273.45|2274.95|2273.45|2274.81|2273.31|0
1643942930000|2022-02-04 02:48:50|2274.94|2273.44|2274.73|2273.23|2274.94|2273.44|2274.73|2273.23|0
1643942950000|2022-02-04 02:49:10|2274.72|2273.22|2274.73|2273.23|2274.73|2273.23|2274.72|2273.22|0
1643942960000|2022-02-04 02:49:20|2274.74|2273.24|2274.95|2273.45|2274.95|2273.45|2274.74|2273.24|0
1643942970000|2022-02-04 02:49:30|2274.97|2273.47|2275.04|2273.54|2275.17|2273.67|2274.97|2273.47|0
1643942980000|2022-02-04 02:49:40|2275.05|2273.55|2275.16|2273.66|2275.17|2273.67|2275.05|2273.55|0
1643942990000|2022-02-04 02:49:50|2275.17|2273.67|2275.17|2273.67|2275.17|2273.67|2275.17|2273.67|0
1643943000000|2022-02-04 02:50:00|2275.18|2273.68|2274.95|2273.45|2275.19|2273.69|2274.95|2273.45|0
1643943010000|2022-02-04 02:50:10|2274.94|2273.44|2274.94|2273.44|2274.94|2273.44|2274.94|2273.44|0
1643943030000|2022-02-04 02:50:30|2274.95|2273.45|2274.7|2273.2|2274.95|2273.45|2274.7|2273.2|0
1643943040000|2022-02-04 02:50:40|2274.72|2273.22|2274.8|2273.3|2274.92|2273.42|2274.72|2273.22|0
1643943050000|2022-02-04 02:50:50|2274.84|2273.34|2275.22|2273.72|2275.22|2273.72|2274.8|2273.3|0
1643943060000|2022-02-04 02:51:00|2275.23|2273.73|2275.45|2273.95|2275.45|2273.95|2275.23|2273.73|0
1643943070000|2022-02-04 02:51:10|2275.44|2273.94|2275.44|2273.94|2275.45|2273.95|2275.44|2273.94|0
1643943080000|2022-02-04 02:51:20|2275.45|2273.95|2275.44|2273.94|2275.45|2273.95|2275.44|2273.94|0
1643943100000|2022-02-04 02:51:40|2275.4|2273.9|2275.32|2273.82|2275.44|2273.94|2275.32|2273.82|0
1643943110000|2022-02-04 02:51:50|2275.35|2273.85|2275.44|2273.94|2275.44|2273.94|2275.32|2273.82|0
1643943120000|2022-02-04 02:52:00|2275.45|2273.95|2275.45|2273.95|2275.45|2273.95|2275.33|2273.83|0
1643943130000|2022-02-04 02:52:10|2275.42|2273.92|2274.95|2273.45|2275.45|2273.95|2274.95|2273.45|0
1643943140000|2022-02-04 02:52:20|2274.97|2273.47|2274.95|2273.45|2275.06|2273.56|2274.95|2273.45|0
1643943150000|2022-02-04 02:52:30|2274.96|2273.46|2274.95|2273.45|2274.96|2273.46|2274.94|2273.44|0
1643943160000|2022-02-04 02:52:40|2274.94|2273.44|2274.95|2273.45|2274.95|2273.45|2274.94|2273.44|0
1643943170000|2022-02-04 02:52:50|2274.94|2273.44|2274.94|2273.44|2274.94|2273.44|2274.94|2273.44|0
1643943180000|2022-02-04 02:53:00|2274.92|2273.42|2274.93|2273.43|2274.93|2273.43|2274.92|2273.42|0
1643943190000|2022-02-04 02:53:10|2274.94|2273.44|2274.94|2273.44|2274.94|2273.44|2274.94|2273.44|0
1643943200000|2022-02-04 02:53:20|2274.95|2273.45|2274.95|2273.45|2274.95|2273.45|2274.95|2273.45|0
1643943230000|2022-02-04 02:53:50|2274.97|2273.47|2275.19|2273.69|2275.19|2273.69|2274.97|2273.47|0
1643943240000|2022-02-04 02:54:00|2275.17|2273.67|2275.08|2273.58|2275.17|2273.67|2275.04|2273.54|0
1643943250000|2022-02-04 02:54:10|2275.16|2273.66|2275.17|2273.67|2275.17|2273.67|2275.04|2273.54|0
1643943280000|2022-02-04 02:54:40|2275.19|2273.69|2275.19|2273.69|2275.19|2273.69|2275.19|2273.69|0
1643943290000|2022-02-04 02:54:50|2275.2|2273.7|2275.19|2273.69|2275.2|2273.7|2275.19|2273.69|0
1643943300000|2022-02-04 02:55:00|2275.2|2273.7|2274.83|2273.33|2275.2|2273.7|2274.83|2273.33|0
1643943310000|2022-02-04 02:55:10|2274.82|2273.32|2274.82|2273.32|2274.82|2273.32|2274.82|2273.32|0
1643943320000|2022-02-04 02:55:20|2274.83|2273.33|2274.83|2273.33|2274.95|2273.45|2274.83|2273.33|0
1643943330000|2022-02-04 02:55:30|2274.84|2273.34|2274.84|2273.34|2274.97|2273.47|2274.84|2273.34|0
1643943340000|2022-02-04 02:55:40|2274.85|2273.35|2274.83|2273.33|2274.85|2273.35|2274.83|2273.33|0
1643943350000|2022-02-04 02:55:50|2274.84|2273.34|2274.96|2273.46|2274.97|2273.47|2274.83|2273.33|0
1643943360000|2022-02-04 02:56:00|2274.95|2273.45|2274.74|2273.24|2274.95|2273.45|2274.74|2273.24|0
1643943380000|2022-02-04 02:56:20|2274.81|2273.31|2274.95|2273.45|2274.95|2273.45|2274.81|2273.31|0
1643943390000|2022-02-04 02:56:30|2274.94|2273.44|2274.94|2273.44|2274.94|2273.44|2274.94|2273.44|0
1643943400000|2022-02-04 02:56:40|2274.95|2273.45|2274.95|2273.45|2274.95|2273.45|2274.95|2273.45|0
1643943440000|2022-02-04 02:57:20|2274.94|2273.44|2274.94|2273.44|2274.94|2273.44|2274.93|2273.43|0
1643943450000|2022-02-04 02:57:30|2274.95|2273.45|2274.94|2273.44|2274.95|2273.45|2274.82|2273.32|0
1643943460000|2022-02-04 02:57:40|2274.9|2273.4|2274.82|2273.32|2274.94|2273.44|2274.82|2273.32|0
1643943470000|2022-02-04 02:57:50|2274.85|2273.35|2274.9|2273.4|2274.94|2273.44|2274.82|2273.32|0
1643943480000|2022-02-04 02:58:00|2274.82|2273.32|2274.95|2273.45|2274.95|2273.45|2274.82|2273.32|0
1643943490000|2022-02-04 02:58:10|2274.92|2273.42|2274.82|2273.32|2274.95|2273.45|2274.82|2273.32|0
1643943500000|2022-02-04 02:58:20|2274.85|2273.35|2274.92|2273.42|2274.94|2273.44|2274.82|2273.32|0
1643943510000|2022-02-04 02:58:30|2274.91|2273.41|2274.7|2273.2|2274.91|2273.41|2274.7|2273.2|0
1643943520000|2022-02-04 02:58:40|2274.71|2273.21|2274.71|2273.21|2274.71|2273.21|2274.71|2273.21|0
1643943530000|2022-02-04 02:58:50|2274.72|2273.22|2274.58|2273.08|2274.72|2273.22|2274.57|2273.07|0
1643943540000|2022-02-04 02:59:00|2274.57|2273.07|2274.48|2272.98|2274.57|2273.07|2274.48|2272.98|0
1643943590000|2022-02-04 02:59:50|2274.51|2273.01|2274.57|2273.07|2274.57|2273.07|2274.51|2273.01|0
1643943600000|2022-02-04 03:00:00|2274.6|2273.1|2274.69|2273.19|2274.7|2273.2|2274.58|2273.08|0
1643943610000|2022-02-04 03:00:10|2274.7|2273.2|2274.92|2273.42|2274.92|2273.42|2274.7|2273.2|0
1643943620000|2022-02-04 03:00:20|2274.93|2273.43|2275.01|2273.51|2275.13|2273.63|2274.93|2273.43|0
1643943640000|2022-02-04 03:00:40|2275.02|2273.52|2275.01|2273.51|2275.02|2273.52|2275.01|2273.51|0
1643943650000|2022-02-04 03:00:50|2275.05|2273.55|2275.13|2273.63|2275.13|2273.63|2275.05|2273.55|0
1643943660000|2022-02-04 03:01:00|2275.12|2273.62|2274.91|2273.41|2275.12|2273.62|2274.91|2273.41|0
1643943670000|2022-02-04 03:01:10|2274.87|2273.37|2274.9|2273.4|2274.91|2273.41|2274.79|2273.29|0
1643943680000|2022-02-04 03:01:20|2274.78|2273.28|2274.91|2273.41|2274.91|2273.41|2274.69|2273.19|0
1643943690000|2022-02-04 03:01:30|2274.9|2273.4|2274.89|2273.39|2274.91|2273.41|2274.78|2273.28|0
1643943700000|2022-02-04 03:01:40|2274.9|2273.4|2274.91|2273.41|2274.91|2273.41|2274.78|2273.28|0
1643943710000|2022-02-04 03:01:50|2274.9|2273.4|2274.77|2273.27|2274.9|2273.4|2274.77|2273.27|0
1643943720000|2022-02-04 03:02:00|2274.78|2273.28|2274.54|2273.04|2274.78|2273.28|2274.54|2273.04|0
1643943730000|2022-02-04 03:02:10|2274.53|2273.03|2274.43|2272.93|2274.53|2273.03|2274.43|2272.93|0
1643943740000|2022-02-04 03:02:20|2274.42|2272.92|2274.42|2272.92|2274.42|2272.92|2274.41|2272.91|0
1643943750000|2022-02-04 03:02:30|2274.41|2272.91|2274.42|2272.92|2274.42|2272.92|2274.41|2272.91|0
1643943760000|2022-02-04 03:02:40|2274.43|2272.93|2274.43|2272.93|2274.44|2272.94|2274.42|2272.92|0
1643943770000|2022-02-04 03:02:50|2274.44|2272.94|2274.44|2272.94|2274.44|2272.94|2274.44|2272.94|0
1643943780000|2022-02-04 03:03:00|2274.42|2272.92|2274.44|2272.94|2274.44|2272.94|2274.42|2272.92|0
1643943790000|2022-02-04 03:03:10|2274.47|2272.97|2274.53|2273.03|2274.53|2273.03|2274.47|2272.97|0
1643943810000|2022-02-04 03:03:30|2274.64|2273.14|2274.54|2273.04|2274.66|2273.16|2274.54|2273.04|0
1643943820000|2022-02-04 03:03:40|2274.58|2273.08|2274.54|2273.04|2274.66|2273.16|2274.54|2273.04|0
1643943830000|2022-02-04 03:03:50|2274.53|2273.03|2274.53|2273.03|2274.53|2273.03|2274.53|2273.03|0
1643943840000|2022-02-04 03:04:00|2274.54|2273.04|2274.54|2273.04|2274.66|2273.16|2274.54|2273.04|0
1643943850000|2022-02-04 03:04:10|2274.58|2273.08|2274.66|2273.16|2274.66|2273.16|2274.58|2273.08|0
1643943860000|2022-02-04 03:04:20|2274.67|2273.17|2274.79|2273.29|2275|2273.5|2274.67|2273.17|0
1643943870000|2022-02-04 03:04:30|2274.78|2273.28|2274.78|2273.28|2274.79|2273.29|2274.78|2273.28|0
1643943880000|2022-02-04 03:04:40|2274.81|2273.31|2274.79|2273.29|2274.91|2273.41|2274.79|2273.29|0
1643943900000|2022-02-04 03:05:00|2274.83|2273.33|2274.79|2273.29|2274.91|2273.41|2274.79|2273.29|0
1643943910000|2022-02-04 03:05:10|2274.83|2273.33|2274.94|2273.44|2274.94|2273.44|2274.83|2273.33|0
1643943920000|2022-02-04 03:05:20|2274.92|2273.42|2275.17|2273.67|2275.17|2273.67|2274.92|2273.42|0
1643943930000|2022-02-04 03:05:30|2275.19|2273.69|2275.28|2273.78|2275.28|2273.78|2275.19|2273.69|0
1643943940000|2022-02-04 03:05:40|2275.24|2273.74|2275.16|2273.66|2275.24|2273.74|2275.03|2273.53|0
1643943950000|2022-02-04 03:05:50|2275.15|2273.65|2275.15|2273.65|2275.15|2273.65|2275.15|2273.65|0
1643943960000|2022-02-04 03:06:00|2275.14|2273.64|2275.17|2273.67|2275.17|2273.67|2275.14|2273.64|0
1643943970000|2022-02-04 03:06:10|2275.1|2273.6|2274.96|2273.46|2275.1|2273.6|2274.96|2273.46|0
1643943980000|2022-02-04 03:06:20|2274.95|2273.45|2274.97|2273.47|2274.97|2273.47|2274.95|2273.45|0
1643943990000|2022-02-04 03:06:30|2274.96|2273.46|2274.96|2273.46|2274.96|2273.46|2274.96|2273.46|0
1643944000000|2022-02-04 03:06:40|2274.97|2273.47|2274.97|2273.47|2274.97|2273.47|2274.95|2273.45|0
1643944010000|2022-02-04 03:06:50|2274.95|2273.45|2274.97|2273.47|2274.97|2273.47|2274.95|2273.45|0
1643944020000|2022-02-04 03:07:00|2274.98|2273.48|2275.53|2274.03|2275.53|2274.03|2274.98|2273.48|0
1643944030000|2022-02-04 03:07:10|2275.56|2274.06|2275.44|2273.94|2275.64|2274.14|2275.42|2273.92|0
1643944040000|2022-02-04 03:07:20|2275.43|2273.93|2275.42|2273.92|2275.43|2273.93|2275.42|2273.92|0
1643944050000|2022-02-04 03:07:30|2275.43|2273.93|2275.43|2273.93|2275.44|2273.94|2275.43|2273.93|0
1643944060000|2022-02-04 03:07:40|2275.44|2273.94|2275.42|2273.92|2275.44|2273.94|2275.42|2273.92|0
1643944070000|2022-02-04 03:07:50|2275.41|2273.91|2275.65|2274.15|2275.66|2274.16|2275.41|2273.91|0
1643944080000|2022-02-04 03:08:00|2275.64|2274.14|2275.42|2273.92|2275.65|2274.15|2275.42|2273.92|0
1643944090000|2022-02-04 03:08:10|2275.46|2273.96|2275.52|2274.02|2275.53|2274.03|2275.46|2273.96|0
1643944100000|2022-02-04 03:08:20|2275.51|2274.01|2275.42|2273.92|2275.52|2274.02|2275.42|2273.92|0
1643944110000|2022-02-04 03:08:30|2275.43|2273.93|2275.44|2273.94|2275.44|2273.94|2275.43|2273.93|0
1643944140000|2022-02-04 03:09:00|2275.42|2273.92|2275.43|2273.93|2275.43|2273.93|2275.31|2273.81|0
1643944150000|2022-02-04 03:09:10|2275.42|2273.92|2275.43|2273.93|2275.44|2273.94|2275.42|2273.92|0
1643944160000|2022-02-04 03:09:20|2275.42|2273.92|2275.42|2273.92|2275.43|2273.93|2275.42|2273.92|0
1643944170000|2022-02-04 03:09:30|2275.39|2273.89|2275.42|2273.92|2275.42|2273.92|2275.31|2273.81|0
1643944180000|2022-02-04 03:09:40|2275.41|2273.91|2275.42|2273.92|2275.42|2273.92|2275.41|2273.91|0
1643944190000|2022-02-04 03:09:50|2275.35|2273.85|2275.42|2273.92|2275.42|2273.92|2275.21|2273.71|0
1643944200000|2022-02-04 03:10:00|2275.44|2273.94|2275.42|2273.92|2275.54|2274.04|2275.42|2273.92|0
1643944210000|2022-02-04 03:10:10|2275.39|2273.89|2275.44|2273.94|2275.44|2273.94|2275.31|2273.81|0
1643944220000|2022-02-04 03:10:20|2275.42|2273.92|2275.42|2273.92|2275.42|2273.92|2275.42|2273.92|0
1643944230000|2022-02-04 03:10:30|2275.44|2273.94|2275.44|2273.94|2275.44|2273.94|2275.44|2273.94|0
1643944240000|2022-02-04 03:10:40|2275.43|2273.93|2275.44|2273.94|2275.44|2273.94|2275.43|2273.93|0
1643944250000|2022-02-04 03:10:50|2275.45|2273.95|2275.44|2273.94|2275.45|2273.95|2275.44|2273.94|0
1643944260000|2022-02-04 03:11:00|2275.45|2273.95|2275.44|2273.94|2275.45|2273.95|2275.44|2273.94|0
1643944280000|2022-02-04 03:11:20|2275.43|2273.93|2275.44|2273.94|2275.44|2273.94|2275.43|2273.93|0
1643944290000|2022-02-04 03:11:30|2275.45|2273.95|2275.44|2273.94|2275.45|2273.95|2275.44|2273.94|0
1643944300000|2022-02-04 03:11:40|2275.45|2273.95|2275.44|2273.94|2275.45|2273.95|2275.44|2273.94|0
1643944310000|2022-02-04 03:11:50|2275.43|2273.93|2275.43|2273.93|2275.44|2273.94|2275.42|2273.92|0
1643944320000|2022-02-04 03:12:00|2275.4|2273.9|2275.31|2273.81|2275.4|2273.9|2275.31|2273.81|0
1643944330000|2022-02-04 03:12:10|2275.27|2273.77|2275.22|2273.72|2275.27|2273.77|2275.21|2273.71|0
1643944340000|2022-02-04 03:12:20|2275.23|2273.73|2275.23|2273.73|2275.23|2273.73|2275.23|2273.73|0
1643944350000|2022-02-04 03:12:30|2275.22|2273.72|2275.22|2273.72|2275.22|2273.72|2275.22|2273.72|0
1643944360000|2022-02-04 03:12:40|2275.28|2273.78|2275.42|2273.92|2275.42|2273.92|2275.28|2273.78|0
1643944370000|2022-02-04 03:12:50|2275.49|2273.99|2275.53|2274.03|2275.66|2274.16|2275.49|2273.99|0
1643944380000|2022-02-04 03:13:00|2275.56|2274.06|2275.67|2274.17|2275.67|2274.17|2275.56|2274.06|0
1643944400000|2022-02-04 03:13:20|2275.69|2274.19|2275.69|2274.19|2275.69|2274.19|2275.69|2274.19|0
1643944410000|2022-02-04 03:13:30|2275.7|2274.2|2275.7|2274.2|2275.71|2274.21|2275.7|2274.2|0
1643944420000|2022-02-04 03:13:40|2275.69|2274.19|2275.7|2274.2|2275.7|2274.2|2275.69|2274.19|0
1643944430000|2022-02-04 03:13:50|2275.69|2274.19|2275.69|2274.19|2275.69|2274.19|2275.67|2274.17|0
1643944440000|2022-02-04 03:14:00|2275.68|2274.18|2275.68|2274.18|2275.69|2274.19|2275.67|2274.17|0
1643944450000|2022-02-04 03:14:10|2275.69|2274.19|2275.7|2274.2|2275.7|2274.2|2275.69|2274.19|0
1643944460000|2022-02-04 03:14:20|2275.69|2274.19|2275.69|2274.19|2275.7|2274.2|2275.69|2274.19|0
1643944470000|2022-02-04 03:14:30|2275.7|2274.2|2275.7|2274.2|2275.7|2274.2|2275.7|2274.2|0
1643944480000|2022-02-04 03:14:40|2275.71|2274.21|2275.94|2274.44|2275.94|2274.44|2275.71|2274.21|0
1643944490000|2022-02-04 03:14:50|2275.95|2274.45|2276.39|2274.89|2276.41|2274.91|2275.95|2274.45|0
1643944500000|2022-02-04 03:15:00|2276.38|2274.88|2276.41|2274.91|2276.41|2274.91|2276.17|2274.67|0
1643944520000|2022-02-04 03:15:20|2276.4|2274.9|2276.39|2274.89|2276.41|2274.91|2276.29|2274.79|0
1643944530000|2022-02-04 03:15:30|2276.36|2274.86|2276.29|2274.79|2276.36|2274.86|2276.19|2274.69|0
1643944540000|2022-02-04 03:15:40|2276.33|2274.83|2276.42|2274.92|2276.42|2274.92|2276.29|2274.79|0
1643944550000|2022-02-04 03:15:50|2276.41|2274.91|2276.42|2274.92|2276.42|2274.92|2276.29|2274.79|0
1643944560000|2022-02-04 03:16:00|2276.41|2274.91|2276.42|2274.92|2276.42|2274.92|2276.41|2274.91|0
1643944570000|2022-02-04 03:16:10|2276.41|2274.91|2276.42|2274.92|2276.42|2274.92|2276.29|2274.79|0
1643944580000|2022-02-04 03:16:20|2276.31|2274.81|2276.19|2274.69|2276.31|2274.81|2276.19|2274.69|0
1643944600000|2022-02-04 03:16:40|2276.21|2274.71|2276.28|2274.78|2276.3|2274.8|2276.21|2274.71|0
1643944620000|2022-02-04 03:17:00|2276.24|2274.74|2276.19|2274.69|2276.24|2274.74|2276.19|2274.69|0
1643944630000|2022-02-04 03:17:10|2276.15|2274.65|2276.05|2274.55|2276.15|2274.65|2276.05|2274.55|0
1643944640000|2022-02-04 03:17:20|2276.06|2274.56|2276.17|2274.67|2276.17|2274.67|2276.04|2274.54|0
1643944650000|2022-02-04 03:17:30|2276.16|2274.66|2275.95|2274.45|2276.16|2274.66|2275.94|2274.44|0
1643944680000|2022-02-04 03:18:00|2275.94|2274.44|2275.94|2274.44|2275.94|2274.44|2275.94|2274.44|0
1643944700000|2022-02-04 03:18:20|2275.95|2274.45|2275.94|2274.44|2275.95|2274.45|2275.93|2274.43|0
1643944720000|2022-02-04 03:18:40|2275.92|2274.42|2275.92|2274.42|2275.92|2274.42|2275.92|2274.42|0
1643944730000|2022-02-04 03:18:50|2275.93|2274.43|2275.93|2274.43|2275.93|2274.43|2275.93|2274.43|0
1643944740000|2022-02-04 03:19:00|2275.86|2274.36|2275.72|2274.22|2275.86|2274.36|2275.72|2274.22|0
1643944750000|2022-02-04 03:19:10|2275.73|2274.23|2275.73|2274.23|2275.74|2274.24|2275.73|2274.23|0
1643944760000|2022-02-04 03:19:20|2275.74|2274.24|2275.73|2274.23|2275.74|2274.24|2275.73|2274.23|0
1643944770000|2022-02-04 03:19:30|2275.74|2274.24|2275.74|2274.24|2275.74|2274.24|2275.73|2274.23|0
1643944790000|2022-02-04 03:19:50|2275.76|2274.26|2275.96|2274.46|2275.97|2274.47|2275.76|2274.26|0
1643944800000|2022-02-04 03:20:00|2275.95|2274.45|2275.94|2274.44|2275.95|2274.45|2275.94|2274.44|0
1643944810000|2022-02-04 03:20:10|2275.95|2274.45|2275.95|2274.45|2275.95|2274.45|2275.94|2274.44|0
1643944820000|2022-02-04 03:20:20|2275.96|2274.46|2275.95|2274.45|2275.96|2274.46|2275.95|2274.45|0
1643944830000|2022-02-04 03:20:30|2275.96|2274.46|2275.95|2274.45|2275.96|2274.46|2275.95|2274.45|0
1643944840000|2022-02-04 03:20:40|2275.94|2274.44|2275.94|2274.44|2275.94|2274.44|2275.94|2274.44|0
1643944850000|2022-02-04 03:20:50|2275.82|2274.32|2275.73|2274.23|2275.82|2274.32|2275.72|2274.22|0
1643944860000|2022-02-04 03:21:00|2275.72|2274.22|2275.74|2274.24|2275.74|2274.24|2275.72|2274.22|0
1643944870000|2022-02-04 03:21:10|2275.7|2274.2|2275.74|2274.24|2275.74|2274.24|2275.61|2274.11|0
1643944880000|2022-02-04 03:21:20|2275.73|2274.23|2275.84|2274.34|2275.84|2274.34|2275.73|2274.23|0
1643944890000|2022-02-04 03:21:30|2275.98|2274.48|2275.98|2274.48|2276.08|2274.58|2275.98|2274.48|0
1643944900000|2022-02-04 03:21:40|2275.86|2274.36|2275.85|2274.35|2275.86|2274.36|2275.85|2274.35|0
1643944910000|2022-02-04 03:21:50|2275.88|2274.38|2275.85|2274.35|2275.97|2274.47|2275.85|2274.35|0
1643944920000|2022-02-04 03:22:00|2275.88|2274.38|2275.86|2274.36|2275.98|2274.48|2275.85|2274.35|0
1643944930000|2022-02-04 03:22:10|2275.85|2274.35|2276.1|2274.6|2276.1|2274.6|2275.85|2274.35|0
1643944950000|2022-02-04 03:22:30|2276.09|2274.59|2276.09|2274.59|2276.09|2274.59|2276.09|2274.59|0
1643944960000|2022-02-04 03:22:40|2276.12|2274.62|2276.1|2274.6|2276.22|2274.72|2276.1|2274.6|0
1643944990000|2022-02-04 03:23:10|2276|2274.5|2275.58|2274.08|2276|2274.5|2275.58|2274.08|0
1643945000000|2022-02-04 03:23:20|2275.59|2274.09|2275.8|2274.3|2275.8|2274.3|2275.59|2274.09|0
1643945050000|2022-02-04 03:24:10|2275.84|2274.34|2275.67|2274.17|2275.89|2274.39|2275.67|2274.17|0
1643945070000|2022-02-04 03:24:30|2275.68|2274.18|2275.67|2274.17|2275.8|2274.3|2275.67|2274.17|0
1643945080000|2022-02-04 03:24:40|2275.64|2274.14|2275.58|2274.08|2275.64|2274.14|2275.58|2274.08|0
1643945100000|2022-02-04 03:25:00|2275.62|2274.12|2275.67|2274.17|2275.67|2274.17|2275.62|2274.12|0
1643945140000|2022-02-04 03:25:40|2275.71|2274.21|2275.2|2273.7|2275.79|2274.29|2275.2|2273.7|0
1643945150000|2022-02-04 03:25:50|2275.17|2273.67|2275.1|2273.6|2275.2|2273.7|2275.1|2273.6|0
1643945160000|2022-02-04 03:26:00|2275.13|2273.63|2275.2|2273.7|2275.2|2273.7|2275.13|2273.63|0
1643945180000|2022-02-04 03:26:20|2275.19|2273.69|2275.27|2273.77|2275.32|2273.82|2275.19|2273.69|0
1643945190000|2022-02-04 03:26:30|2275.19|2273.69|2275.1|2273.6|2275.19|2273.69|2275.1|2273.6|0
1643945200000|2022-02-04 03:26:40|2275.13|2273.63|2275.19|2273.69|2275.3|2273.8|2275.13|2273.63|0
1643945210000|2022-02-04 03:26:50|2275.2|2273.7|2275.2|2273.7|2275.2|2273.7|2275.2|2273.7|0
1643945220000|2022-02-04 03:27:00|2275.19|2273.69|2275.08|2273.58|2275.2|2273.7|2275.08|2273.58|0
1643945240000|2022-02-04 03:27:20|2275.11|2273.61|2275.2|2273.7|2275.2|2273.7|2275.11|2273.61|0
1643945250000|2022-02-04 03:27:30|2275.17|2273.67|2275.19|2273.69|2275.19|2273.69|2275.1|2273.6|0
1643945260000|2022-02-04 03:27:40|2275.2|2273.7|2275.16|2273.66|2275.2|2273.7|2275.16|2273.66|0
1643945270000|2022-02-04 03:27:50|2275.1|2273.6|2275.19|2273.69|2275.2|2273.7|2275.1|2273.6|0
1643945280000|2022-02-04 03:28:00|2275.2|2273.7|2275.19|2273.69|2275.2|2273.7|2275.19|2273.69|0
1643945290000|2022-02-04 03:28:10|2275.15|2273.65|2275.1|2273.6|2275.15|2273.65|2275.09|2273.59|0
1643945300000|2022-02-04 03:28:20|2275.09|2273.59|2275.08|2273.58|2275.1|2273.6|2275.08|2273.58|0
1643945310000|2022-02-04 03:28:30|2275.09|2273.59|2275.1|2273.6|2275.1|2273.6|2275.09|2273.59|0
1643945320000|2022-02-04 03:28:40|2275.06|2273.56|2275.1|2273.6|2275.1|2273.6|2274.98|2273.48|0
1643945330000|2022-02-04 03:28:50|2275.06|2273.56|2274.96|2273.46|2275.06|2273.56|2274.96|2273.46|0
1643945340000|2022-02-04 03:29:00|2274.88|2273.38|2274.88|2273.38|2274.88|2273.38|2274.74|2273.24|0
1643945350000|2022-02-04 03:29:10|2274.89|2273.39|2274.96|2273.46|2275.1|2273.6|2274.89|2273.39|0
1643945360000|2022-02-04 03:29:20|2274.97|2273.47|2274.88|2273.38|2274.98|2273.48|2274.88|2273.38|0
1643945370000|2022-02-04 03:29:30|2274.91|2273.41|2275.19|2273.69|2275.19|2273.69|2274.88|2273.38|0
1643945380000|2022-02-04 03:29:40|2275.22|2273.72|2275.2|2273.7|2275.32|2273.82|2275.19|2273.69|0
1643945390000|2022-02-04 03:29:50|2275.19|2273.69|2275.2|2273.7|2275.2|2273.7|2275.19|2273.69|0
1643945400000|2022-02-04 03:30:00|2275.11|2273.61|2275.55|2274.05|2275.57|2274.07|2275.1|2273.6|0
1643945410000|2022-02-04 03:30:10|2275.59|2274.09|2275.76|2274.26|2275.78|2274.28|2275.59|2274.09|0
1643945420000|2022-02-04 03:30:20|2275.75|2274.25|2275.75|2274.25|2275.77|2274.27|2275.54|2274.04|0
1643945430000|2022-02-04 03:30:30|2275.71|2274.21|2275.62|2274.12|2275.75|2274.25|2275.62|2274.12|0
1643945440000|2022-02-04 03:30:40|2275.58|2274.08|2275.28|2273.78|2275.58|2274.08|2275.28|2273.78|0
1643945450000|2022-02-04 03:30:50|2275.21|2273.71|2275.28|2273.78|2275.28|2273.78|2275.07|2273.57|0
1643945460000|2022-02-04 03:31:00|2275.29|2273.79|2275.28|2273.78|2275.29|2273.79|2275.28|2273.78|0
1643945470000|2022-02-04 03:31:10|2275.16|2273.66|2275.05|2273.55|2275.28|2273.78|2275.05|2273.55|0
1643945480000|2022-02-04 03:31:20|2275.04|2273.54|2274.6|2273.1|2275.04|2273.54|2274.6|2273.1|0
1643945490000|2022-02-04 03:31:30|2274.56|2273.06|2274.61|2273.11|2274.61|2273.11|2274.39|2272.89|0
1643945500000|2022-02-04 03:31:40|2274.65|2273.15|2274.61|2273.11|2274.71|2273.21|2274.61|2273.11|0
1643945510000|2022-02-04 03:31:50|2274.65|2273.15|2274.48|2272.98|2274.71|2273.21|2274.48|2272.98|0
1643945520000|2022-02-04 03:32:00|2274.46|2272.96|2274.58|2273.08|2274.6|2273.1|2274.36|2272.86|0
1643945530000|2022-02-04 03:32:10|2274.55|2273.05|2274.15|2272.65|2274.55|2273.05|2274.15|2272.65|0
1643945540000|2022-02-04 03:32:20|2274.08|2272.58|2274.18|2272.68|2274.18|2272.68|2273.95|2272.45|0
1643945550000|2022-02-04 03:32:30|2274.22|2272.72|2274.18|2272.68|2274.27|2272.77|2274.18|2272.68|0
1643945560000|2022-02-04 03:32:40|2274.22|2272.72|2274.39|2272.89|2274.39|2272.89|2274.22|2272.72|0
1643945570000|2022-02-04 03:32:50|2274.36|2272.86|2274.15|2272.65|2274.36|2272.86|2274.15|2272.65|0
1643945580000|2022-02-04 03:33:00|2274.16|2272.66|2274.24|2272.74|2274.38|2272.88|2274.02|2272.52|0
1643945590000|2022-02-04 03:33:10|2274.28|2272.78|2274.48|2272.98|2274.48|2272.98|2274.26|2272.76|0
1643945600000|2022-02-04 03:33:20|2274.47|2272.97|2274.48|2272.98|2274.6|2273.1|2274.38|2272.88|0
1643945610000|2022-02-04 03:33:30|2274.51|2273.01|2274.61|2273.11|2274.7|2273.2|2274.51|2273.01|0
1643945620000|2022-02-04 03:33:40|2274.6|2273.1|2274.6|2273.1|2274.6|2273.1|2274.6|2273.1|0
1643945640000|2022-02-04 03:34:00|2274.57|2273.07|2274.4|2272.9|2274.57|2273.07|2274.4|2272.9|0
1643945650000|2022-02-04 03:34:10|2274.39|2272.89|2274.4|2272.9|2274.4|2272.9|2274.39|2272.89|0
1643945660000|2022-02-04 03:34:20|2274.44|2272.94|2274.63|2273.13|2274.63|2273.13|2274.44|2272.94|0
1643945670000|2022-02-04 03:34:30|2274.61|2273.11|2274.69|2273.19|2274.69|2273.19|2274.61|2273.11|0
1643945680000|2022-02-04 03:34:40|2274.82|2273.32|2274.6|2273.1|2274.83|2273.33|2274.6|2273.1|0
1643945690000|2022-02-04 03:34:50|2274.58|2273.08|2274.6|2273.1|2274.6|2273.1|2274.58|2273.08|0
1643945700000|2022-02-04 03:35:00|2274.58|2273.08|2274.6|2273.1|2274.7|2273.2|2274.58|2273.08|0
1643945710000|2022-02-04 03:35:10|2274.63|2273.13|2274.6|2273.1|2274.69|2273.19|2274.6|2273.1|0
1643945720000|2022-02-04 03:35:20|2274.63|2273.13|2274.69|2273.19|2274.69|2273.19|2274.63|2273.13|0
1643945730000|2022-02-04 03:35:30|2274.7|2273.2|2274.83|2273.33|2274.83|2273.33|2274.7|2273.2|0
1643945740000|2022-02-04 03:35:40|2274.71|2273.21|2274.83|2273.33|2274.83|2273.33|2274.69|2273.19|0
1643945750000|2022-02-04 03:35:50|2274.84|2273.34|2274.83|2273.33|2274.84|2273.34|2274.83|2273.33|0
1643945760000|2022-02-04 03:36:00|2274.87|2273.37|2275.14|2273.64|2275.14|2273.64|2274.83|2273.33|0
1643945770000|2022-02-04 03:36:10|2275.11|2273.61|2275.04|2273.54|2275.11|2273.61|2275.04|2273.54|0
1643945780000|2022-02-04 03:36:20|2275.03|2273.53|2275.03|2273.53|2275.03|2273.53|2275.03|2273.53|0
1643945820000|2022-02-04 03:37:00|2275.12|2273.62|2275.26|2273.76|2275.26|2273.76|2275.12|2273.62|0
1643945830000|2022-02-04 03:37:10|2275.3|2273.8|2275.35|2273.85|2275.35|2273.85|2275.3|2273.8|0
1643945840000|2022-02-04 03:37:20|2275.26|2273.76|2275.34|2273.84|2275.34|2273.84|2275.25|2273.75|0
1643945850000|2022-02-04 03:37:30|2275.35|2273.85|2275.47|2273.97|2275.47|2273.97|2275.34|2273.84|0
1643945860000|2022-02-04 03:37:40|2275.46|2273.96|2275.24|2273.74|2275.46|2273.96|2275.23|2273.73|0
1643945870000|2022-02-04 03:37:50|2275.25|2273.75|2275.47|2273.97|2275.47|2273.97|2275.24|2273.74|0
1643945880000|2022-02-04 03:38:00|2275.46|2273.96|2275.46|2273.96|2275.55|2274.05|2275.46|2273.96|0
1643945910000|2022-02-04 03:38:30|2275.49|2273.99|2275.55|2274.05|2275.55|2274.05|2275.46|2273.96|0
1643945920000|2022-02-04 03:38:40|2275.52|2274.02|2275.69|2274.19|2275.69|2274.19|2275.46|2273.96|0
1643945930000|2022-02-04 03:38:50|2275.73|2274.23|2275.78|2274.28|2275.78|2274.28|2275.69|2274.19|0
1643945940000|2022-02-04 03:39:00|2275.79|2274.29|2276.15|2274.65|2276.24|2274.74|2275.79|2274.29|0
1643945950000|2022-02-04 03:39:10|2276.18|2274.68|2276.13|2274.63|2276.24|2274.74|2276.13|2274.63|0
1643945960000|2022-02-04 03:39:20|2276.14|2274.64|2276.13|2274.63|2276.15|2274.65|2276.13|2274.63|0
1643945970000|2022-02-04 03:39:30|2276.17|2274.67|2276.13|2274.63|2276.23|2274.73|2276.13|2274.63|0
1643945980000|2022-02-04 03:39:40|2276.15|2274.65|2276.15|2274.65|2276.15|2274.65|2276.15|2274.65|0
1643945990000|2022-02-04 03:39:50|2276.13|2274.63|2276.13|2274.63|2276.14|2274.64|2276.13|2274.63|0
1643946000000|2022-02-04 03:40:00|2276.12|2274.62|2276|2274.5|2276.12|2274.62|2275.91|2274.41|0
1643946010000|2022-02-04 03:40:10|2275.99|2274.49|2275.9|2274.4|2276|2274.5|2275.9|2274.4|0
1643946020000|2022-02-04 03:40:20|2275.93|2274.43|2275.9|2274.4|2275.99|2274.49|2275.9|2274.4|0
1643946040000|2022-02-04 03:40:40|2275.93|2274.43|2275.9|2274.4|2276|2274.5|2275.9|2274.4|0
1643946050000|2022-02-04 03:40:50|2275.93|2274.43|2276|2274.5|2276|2274.5|2275.93|2274.43|0
1643946060000|2022-02-04 03:41:00|2276.01|2274.51|2275.9|2274.4|2276.01|2274.51|2275.9|2274.4|0
1643946070000|2022-02-04 03:41:10|2275.91|2274.41|2276.13|2274.63|2276.13|2274.63|2275.91|2274.41|0
1643946080000|2022-02-04 03:41:20|2276.17|2274.67|2276.14|2274.64|2276.25|2274.75|2276.14|2274.64|0
1643946090000|2022-02-04 03:41:30|2276.18|2274.68|2276.24|2274.74|2276.24|2274.74|2276.14|2274.64|0
1643946100000|2022-02-04 03:41:40|2276.25|2274.75|2276.25|2274.75|2276.25|2274.75|2276.25|2274.75|0
1643946110000|2022-02-04 03:41:50|2276.28|2274.78|2276.36|2274.86|2276.37|2274.87|2276.28|2274.78|0
1643946120000|2022-02-04 03:42:00|2276.29|2274.79|2276.13|2274.63|2276.29|2274.79|2276.13|2274.63|0
1643946130000|2022-02-04 03:42:10|2276.17|2274.67|2276.22|2274.72|2276.22|2274.72|2276.13|2274.63|0
1643946140000|2022-02-04 03:42:20|2276.18|2274.68|2276.22|2274.72|2276.22|2274.72|2276.13|2274.63|0
1643946150000|2022-02-04 03:42:30|2276.21|2274.71|2276.12|2274.62|2276.21|2274.71|2276.12|2274.62|0
1643946160000|2022-02-04 03:42:40|2276.15|2274.65|2276.12|2274.62|2276.21|2274.71|2276.12|2274.62|0
1643946170000|2022-02-04 03:42:50|2276.15|2274.65|2276.11|2274.61|2276.22|2274.72|2276.11|2274.61|0
1643946180000|2022-02-04 03:43:00|2276.12|2274.62|2276.22|2274.72|2276.22|2274.72|2276.12|2274.62|0
1643946200000|2022-02-04 03:43:20|2276.19|2274.69|2276.12|2274.62|2276.19|2274.69|2276.12|2274.62|0
1643946210000|2022-02-04 03:43:30|2276.15|2274.65|2276.21|2274.71|2276.22|2274.72|2276.15|2274.65|0
1643946230000|2022-02-04 03:43:50|2276.22|2274.72|2276.21|2274.71|2276.22|2274.72|2276.21|2274.71|0
1643946240000|2022-02-04 03:44:00|2276.24|2274.74|2276.33|2274.83|2276.33|2274.83|2276.24|2274.74|0
1643946260000|2022-02-04 03:44:20|2276.34|2274.84|2276.43|2274.93|2276.43|2274.93|2276.34|2274.84|0
1643946270000|2022-02-04 03:44:30|2276.4|2274.9|2276.33|2274.83|2276.4|2274.9|2276.33|2274.83|0
1643946280000|2022-02-04 03:44:40|2276.21|2274.71|2276.1|2274.6|2276.21|2274.71|2276.1|2274.6|0
1643946290000|2022-02-04 03:44:50|2276.11|2274.61|2276.1|2274.6|2276.2|2274.7|2276.1|2274.6|0
1643946300000|2022-02-04 03:45:00|2276.11|2274.61|2276.23|2274.73|2276.31|2274.81|2276.11|2274.61|0
1643946310000|2022-02-04 03:45:10|2276.31|2274.81|2276.33|2274.83|2276.33|2274.83|2276.31|2274.81|0
1643946320000|2022-02-04 03:45:20|2276.36|2274.86|2276.43|2274.93|2276.55|2275.05|2276.36|2274.86|0
1643946340000|2022-02-04 03:45:40|2276.45|2274.95|2276.58|2275.08|2276.58|2275.08|2276.45|2274.95|0
1643946350000|2022-02-04 03:45:50|2276.65|2275.15|2276.79|2275.29|2276.8|2275.3|2276.65|2275.15|0
1643946360000|2022-02-04 03:46:00|2276.76|2275.26|2276.65|2275.15|2276.76|2275.26|2276.55|2275.05|0
1643946370000|2022-02-04 03:46:10|2276.64|2275.14|2276.64|2275.14|2276.64|2275.14|2276.55|2275.05|0
1643946380000|2022-02-04 03:46:20|2276.65|2275.15|2276.65|2275.15|2276.65|2275.15|2276.64|2275.14|0
1643946390000|2022-02-04 03:46:30|2276.69|2275.19|2276.65|2275.15|2276.77|2275.27|2276.65|2275.15|0
1643946410000|2022-02-04 03:46:50|2276.62|2275.12|2276.55|2275.05|2276.64|2275.14|2276.55|2275.05|0
1643946420000|2022-02-04 03:47:00|2276.54|2275.04|2276.54|2275.04|2276.54|2275.04|2276.54|2275.04|0
1643946440000|2022-02-04 03:47:20|2276.57|2275.07|2276.63|2275.13|2276.63|2275.13|2276.57|2275.07|0
1643946450000|2022-02-04 03:47:30|2276.74|2275.24|2276.76|2275.26|2276.76|2275.26|2276.74|2275.24|0
1643946460000|2022-02-04 03:47:40|2276.75|2275.25|2276.54|2275.04|2276.75|2275.25|2276.54|2275.04|0
1643946470000|2022-02-04 03:47:50|2276.52|2275.02|2276.52|2275.02|2276.52|2275.02|2276.52|2275.02|0
1643946480000|2022-02-04 03:48:00|2276.53|2275.03|2276.64|2275.14|2276.64|2275.14|2276.52|2275.02|0
1643946490000|2022-02-04 03:48:10|2276.63|2275.13|2276.65|2275.15|2276.65|2275.15|2276.63|2275.13|0
1643946500000|2022-02-04 03:48:20|2276.69|2275.19|2276.77|2275.27|2276.77|2275.27|2276.69|2275.19|0
1643946510000|2022-02-04 03:48:30|2276.76|2275.26|2276.54|2275.04|2276.76|2275.26|2276.54|2275.04|0
1643946520000|2022-02-04 03:48:40|2276.57|2275.07|2276.63|2275.13|2276.63|2275.13|2276.57|2275.07|0
1643946530000|2022-02-04 03:48:50|2276.59|2275.09|2276.63|2275.13|2276.63|2275.13|2276.53|2275.03|0
1643946540000|2022-02-04 03:49:00|2276.59|2275.09|2276.54|2275.04|2276.63|2275.13|2276.52|2275.02|0
1643946550000|2022-02-04 03:49:10|2276.53|2275.03|2276.53|2275.03|2276.53|2275.03|2276.53|2275.03|0
1643946560000|2022-02-04 03:49:20|2276.54|2275.04|2276.54|2275.04|2276.63|2275.13|2276.54|2275.04|0
1643946570000|2022-02-04 03:49:30|2276.57|2275.07|2276.54|2275.04|2276.63|2275.13|2276.54|2275.04|0
1643946580000|2022-02-04 03:49:40|2276.57|2275.07|2276.63|2275.13|2276.63|2275.13|2276.53|2275.03|0
1643946590000|2022-02-04 03:49:50|2276.64|2275.14|2276.63|2275.13|2276.64|2275.14|2276.54|2275.04|0
1643946600000|2022-02-04 03:50:00|2276.64|2275.14|2276.52|2275.02|2276.64|2275.14|2276.52|2275.02|0
1643946610000|2022-02-04 03:50:10|2276.56|2275.06|2276.52|2275.02|2276.61|2275.11|2276.51|2275.01|0
1643946620000|2022-02-04 03:50:20|2276.56|2275.06|2276.63|2275.13|2276.75|2275.25|2276.54|2275.04|0
1643946630000|2022-02-04 03:50:30|2276.74|2275.24|2276.64|2275.14|2276.76|2275.26|2276.63|2275.13|0
1643946640000|2022-02-04 03:50:40|2276.65|2275.15|2276.76|2275.26|2276.77|2275.27|2276.65|2275.15|0
1643946650000|2022-02-04 03:50:50|2276.77|2275.27|2276.76|2275.26|2276.77|2275.27|2276.76|2275.26|0
1643946660000|2022-02-04 03:51:00|2276.77|2275.27|2276.76|2275.26|2276.77|2275.27|2276.76|2275.26|0
1643946670000|2022-02-04 03:51:10|2276.77|2275.27|2276.76|2275.26|2276.77|2275.27|2276.76|2275.26|0
1643946680000|2022-02-04 03:51:20|2276.77|2275.27|2276.98|2275.48|2276.98|2275.48|2276.77|2275.27|0
1643946690000|2022-02-04 03:51:30|2276.99|2275.49|2277|2275.5|2277.01|2275.51|2276.99|2275.49|0
1643946700000|2022-02-04 03:51:40|2276.99|2275.49|2277|2275.5|2277|2275.5|2276.99|2275.49|0
1643946710000|2022-02-04 03:51:50|2277.01|2275.51|2277.23|2275.73|2277.23|2275.73|2277.01|2275.51|0
1643946720000|2022-02-04 03:52:00|2277.22|2275.72|2277.1|2275.6|2277.22|2275.72|2277.01|2275.51|0
1643946730000|2022-02-04 03:52:10|2277.14|2275.64|2277.11|2275.61|2277.23|2275.73|2277.11|2275.61|0
1643946740000|2022-02-04 03:52:20|2277.08|2275.58|2277.01|2275.51|2277.1|2275.6|2277.01|2275.51|0
1643946750000|2022-02-04 03:52:30|2277.02|2275.52|2276.88|2275.38|2277.02|2275.52|2276.79|2275.29|0
1643946760000|2022-02-04 03:52:40|2276.84|2275.34|2276.75|2275.25|2276.84|2275.34|2276.75|2275.25|0
1643946770000|2022-02-04 03:52:50|2276.72|2275.22|2276.76|2275.26|2276.76|2275.26|2276.64|2275.14|0
1643946780000|2022-02-04 03:53:00|2276.74|2275.24|2276.74|2275.24|2276.74|2275.24|2276.74|2275.24|0
1643946790000|2022-02-04 03:53:10|2276.73|2275.23|2276.73|2275.23|2276.73|2275.23|2276.72|2275.22|0
1643946800000|2022-02-04 03:53:20|2276.77|2275.27|2276.76|2275.26|2276.99|2275.49|2276.76|2275.26|0
1643946810000|2022-02-04 03:53:30|2276.77|2275.27|2276.76|2275.26|2276.86|2275.36|2276.76|2275.26|0
1643946840000|2022-02-04 03:54:00|2276.77|2275.27|2276.76|2275.26|2276.77|2275.27|2276.76|2275.26|0
1643946900000|2022-02-04 03:55:00|2276.77|2275.27|2276.76|2275.26|2276.77|2275.27|2276.76|2275.26|0
1643946920000|2022-02-04 03:55:20|2276.77|2275.27|2276.88|2275.38|2276.88|2275.38|2276.77|2275.27|0
1643946930000|2022-02-04 03:55:30|2276.91|2275.41|2277|2275.5|2277.01|2275.51|2276.91|2275.41|0
1643946940000|2022-02-04 03:55:40|2277.01|2275.51|2276.86|2275.36|2277.01|2275.51|2276.86|2275.36|0
1643946960000|2022-02-04 03:56:00|2276.9|2275.4|2276.86|2275.36|2277|2275.5|2276.77|2275.27|0
1643946970000|2022-02-04 03:56:10|2276.9|2275.4|2276.88|2275.38|2276.98|2275.48|2276.86|2275.36|0
1643947000000|2022-02-04 03:56:40|2276.89|2275.39|2277.01|2275.51|2277.01|2275.51|2276.89|2275.39|0
1643947010000|2022-02-04 03:56:50|2277|2275.5|2277|2275.5|2277|2275.5|2277|2275.5|0
1643947020000|2022-02-04 03:57:00|2277.01|2275.51|2277.22|2275.72|2277.23|2275.73|2277.01|2275.51|0
1643947030000|2022-02-04 03:57:10|2277.21|2275.71|2277.01|2275.51|2277.21|2275.71|2277.01|2275.51|0
1643947040000|2022-02-04 03:57:20|2276.98|2275.48|2276.77|2275.27|2276.98|2275.48|2276.77|2275.27|0
1643947050000|2022-02-04 03:57:30|2276.74|2275.24|2276.77|2275.27|2276.77|2275.27|2276.65|2275.15|0
1643947070000|2022-02-04 03:57:50|2276.74|2275.24|2276.77|2275.27|2276.77|2275.27|2276.64|2275.14|0
1643947080000|2022-02-04 03:58:00|2276.74|2275.24|2276.64|2275.14|2276.74|2275.24|2276.64|2275.14|0
1643947090000|2022-02-04 03:58:10|2276.61|2275.11|2277.01|2275.51|2277.01|2275.51|2276.55|2275.05|0
1643947100000|2022-02-04 03:58:20|2276.99|2275.49|2277|2275.5|2277.01|2275.51|2276.99|2275.49|0
1643947110000|2022-02-04 03:58:30|2276.97|2275.47|2276.91|2275.41|2277|2275.5|2276.88|2275.38|0
1643947120000|2022-02-04 03:58:40|2276.99|2275.49|2276.99|2275.49|2276.99|2275.49|2276.99|2275.49|0
1643947130000|2022-02-04 03:58:50|2276.96|2275.46|2276.64|2275.14|2276.96|2275.46|2276.64|2275.14|0
1643947140000|2022-02-04 03:59:00|2276.67|2275.17|2276.77|2275.27|2276.77|2275.27|2276.67|2275.17|0
1643947150000|2022-02-04 03:59:10|2276.79|2275.29|2276.79|2275.29|2276.79|2275.29|2276.79|2275.29|0
1643947160000|2022-02-04 03:59:20|2276.82|2275.32|2276.88|2275.38|2276.88|2275.38|2276.82|2275.32|0
1643947180000|2022-02-04 03:59:40|2276.84|2275.34|2276.78|2275.28|2276.88|2275.38|2276.78|2275.28|0
1643947200000|2022-02-04 04:00:00|2276.81|2275.31|2277.44|2275.94|2277.44|2275.94|2276.77|2275.27|0
1643947210000|2022-02-04 04:00:10|2277.45|2275.95|2277.24|2275.74|2277.67|2276.17|2277.24|2275.74|0
1643947220000|2022-02-04 04:00:20|2277.28|2275.78|2277.47|2275.97|2277.47|2275.97|2277.26|2275.76|0
1643947230000|2022-02-04 04:00:30|2277.4|2275.9|2277.26|2275.76|2277.4|2275.9|2277.14|2275.64|0
1643947240000|2022-02-04 04:00:40|2277.24|2275.74|2277.24|2275.74|2277.24|2275.74|2277.13|2275.63|0
1643947250000|2022-02-04 04:00:50|2277.25|2275.75|2277.26|2275.76|2277.26|2275.76|2277.25|2275.75|0
1643947260000|2022-02-04 04:01:00|2277.25|2275.75|2277.24|2275.74|2277.25|2275.75|2277.24|2275.74|0
1643947270000|2022-02-04 04:01:10|2277.26|2275.76|2277.35|2275.85|2277.35|2275.85|2277.25|2275.75|0
1643947280000|2022-02-04 04:01:20|2277.31|2275.81|2277.48|2275.98|2277.58|2276.08|2277.26|2275.76|0
1643947290000|2022-02-04 04:01:30|2277.49|2275.99|2277.49|2275.99|2277.49|2275.99|2277.48|2275.98|0
1643947300000|2022-02-04 04:01:40|2277.48|2275.98|2277.48|2275.98|2277.48|2275.98|2277.48|2275.98|0
1643947320000|2022-02-04 04:02:00|2277.36|2275.86|2277.24|2275.74|2277.36|2275.86|2277.13|2275.63|0
1643947330000|2022-02-04 04:02:10|2277.13|2275.63|2277.12|2275.62|2277.23|2275.73|2277.11|2275.61|0
1643947340000|2022-02-04 04:02:20|2277.15|2275.65|2277.24|2275.74|2277.24|2275.74|2277.15|2275.65|0
1643947350000|2022-02-04 04:02:30|2277.23|2275.73|2277.45|2275.95|2277.54|2276.04|2277.23|2275.73|0
1643947360000|2022-02-04 04:02:40|2277.49|2275.99|2277.66|2276.16|2277.66|2276.16|2277.49|2275.99|0
1643947370000|2022-02-04 04:02:50|2277.69|2276.19|2277.76|2276.26|2277.88|2276.38|2277.66|2276.16|0
1643947380000|2022-02-04 04:03:00|2277.72|2276.22|2277.66|2276.16|2277.76|2276.26|2277.66|2276.16|0
1643947390000|2022-02-04 04:03:10|2277.69|2276.19|2277.76|2276.26|2277.76|2276.26|2277.66|2276.16|0
1643947400000|2022-02-04 04:03:20|2277.75|2276.25|2277.75|2276.25|2277.75|2276.25|2277.64|2276.14|0
1643947410000|2022-02-04 04:03:30|2277.71|2276.21|2277.64|2276.14|2277.71|2276.21|2277.64|2276.14|0
1643947420000|2022-02-04 04:03:40|2277.65|2276.15|2277.73|2276.23|2277.74|2276.24|2277.65|2276.15|0
1643947430000|2022-02-04 04:03:50|2277.7|2276.2|2277.73|2276.23|2277.73|2276.23|2277.64|2276.14|0
1643947440000|2022-02-04 04:04:00|2277.7|2276.2|2277.51|2276.01|2277.7|2276.2|2277.51|2276.01|0
1643947450000|2022-02-04 04:04:10|2277.48|2275.98|2277.51|2276.01|2277.63|2276.13|2277.42|2275.92|0
1643947490000|2022-02-04 04:04:50|2277.55|2276.05|2277.53|2276.03|2277.64|2276.14|2277.53|2276.03|0
1643947500000|2022-02-04 04:05:00|2277.54|2276.04|2277.54|2276.04|2277.66|2276.16|2277.54|2276.04|0
1643947510000|2022-02-04 04:05:10|2277.58|2276.08|2277.53|2276.03|2277.66|2276.16|2277.53|2276.03|0
1643947520000|2022-02-04 04:05:20|2277.54|2276.04|2277.54|2276.04|2277.54|2276.04|2277.54|2276.04|0
1643947530000|2022-02-04 04:05:30|2277.53|2276.03|2277.51|2276.01|2277.53|2276.03|2277.42|2275.92|0
1643947540000|2022-02-04 04:05:40|2277.48|2275.98|2277.42|2275.92|2277.48|2275.98|2277.42|2275.92|0
1643947550000|2022-02-04 04:05:50|2277.46|2275.96|2277.4|2275.9|2277.51|2276.01|2277.28|2275.78|0
1643947560000|2022-02-04 04:06:00|2277.39|2275.89|2277.5|2276|2277.5|2276|2277.39|2275.89|0
1643947580000|2022-02-04 04:06:20|2277.48|2275.98|2277.39|2275.89|2277.48|2275.98|2277.39|2275.89|0
1643947590000|2022-02-04 04:06:30|2277.46|2275.96|2277.62|2276.12|2277.62|2276.12|2277.46|2275.96|0
1643947620000|2022-02-04 04:07:00|2277.63|2276.13|2277.63|2276.13|2277.63|2276.13|2277.62|2276.12|0
1643947650000|2022-02-04 04:07:30|2277.66|2276.16|2277.72|2276.22|2277.72|2276.22|2277.66|2276.16|0
1643947670000|2022-02-04 04:07:50|2277.75|2276.25|2277.73|2276.23|2277.84|2276.34|2277.63|2276.13|0
1643947680000|2022-02-04 04:08:00|2277.7|2276.2|2277.62|2276.12|2277.73|2276.23|2277.62|2276.12|0
1643947690000|2022-02-04 04:08:10|2277.65|2276.15|2277.93|2276.43|2278.05|2276.55|2277.65|2276.15|0
1643947700000|2022-02-04 04:08:20|2277.96|2276.46|2277.82|2276.32|2278.05|2276.55|2277.82|2276.32|0
1643947710000|2022-02-04 04:08:30|2277.79|2276.29|2277.59|2276.09|2277.81|2276.31|2277.59|2276.09|0
1643947720000|2022-02-04 04:08:40|2277.6|2276.1|2277.6|2276.1|2277.69|2276.19|2277.6|2276.1|0
1643947730000|2022-02-04 04:08:50|2277.64|2276.14|2277.69|2276.19|2277.69|2276.19|2277.64|2276.14|0
1643947740000|2022-02-04 04:09:00|2277.68|2276.18|2277.69|2276.19|2277.69|2276.19|2277.59|2276.09|0
1643947750000|2022-02-04 04:09:10|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|0
1643947760000|2022-02-04 04:09:20|2277.64|2276.14|2277.69|2276.19|2277.69|2276.19|2277.64|2276.14|0
1643947780000|2022-02-04 04:09:40|2277.68|2276.18|2277.68|2276.18|2277.68|2276.18|2277.59|2276.09|0
1643947790000|2022-02-04 04:09:50|2277.69|2276.19|2277.69|2276.19|2277.7|2276.2|2277.69|2276.19|0
1643947800000|2022-02-04 04:10:00|2277.66|2276.16|2277.81|2276.31|2277.81|2276.31|2277.59|2276.09|0
1643947810000|2022-02-04 04:10:10|2277.88|2276.38|2278.13|2276.63|2278.25|2276.75|2277.88|2276.38|0
1643947820000|2022-02-04 04:10:20|2278.12|2276.62|2278.12|2276.62|2278.12|2276.62|2278.12|2276.62|0
1643947840000|2022-02-04 04:10:40|2278.16|2276.66|2278.24|2276.74|2278.24|2276.74|2278.16|2276.66|0
1643947850000|2022-02-04 04:10:50|2278.2|2276.7|2278.24|2276.74|2278.24|2276.74|2278.12|2276.62|0
1643947860000|2022-02-04 04:11:00|2278.2|2276.7|2278.13|2276.63|2278.2|2276.7|2278.12|2276.62|0
1643947870000|2022-02-04 04:11:10|2278.12|2276.62|2278.14|2276.64|2278.14|2276.64|2278.12|2276.62|0
1643947880000|2022-02-04 04:11:20|2278.12|2276.62|2278.12|2276.62|2278.12|2276.62|2278.12|2276.62|0
1643947900000|2022-02-04 04:11:40|2278.16|2276.66|2278.25|2276.75|2278.25|2276.75|2278.16|2276.66|0
1643947910000|2022-02-04 04:11:50|2278.27|2276.77|2278.36|2276.86|2278.36|2276.86|2278.27|2276.77|0
1643947920000|2022-02-04 04:12:00|2278.32|2276.82|2278.37|2276.87|2278.38|2276.88|2278.27|2276.77|0
1643947930000|2022-02-04 04:12:10|2278.38|2276.88|2278.27|2276.77|2278.5|2277|2278.27|2276.77|0
1643947950000|2022-02-04 04:12:30|2278.36|2276.86|2278.05|2276.55|2278.36|2276.86|2278.05|2276.55|0
1643947960000|2022-02-04 04:12:40|2278.01|2276.51|2277.8|2276.3|2278.01|2276.51|2277.68|2276.18|0
1643947970000|2022-02-04 04:12:50|2277.86|2276.36|2277.8|2276.3|2278.02|2276.52|2277.8|2276.3|0
1643947980000|2022-02-04 04:13:00|2278.01|2276.51|2278.03|2276.53|2278.03|2276.53|2278|2276.5|0
1643947990000|2022-02-04 04:13:10|2278.02|2276.52|2278.02|2276.52|2278.03|2276.53|2278.02|2276.52|0
1643948000000|2022-02-04 04:13:20|2278.03|2276.53|2278.02|2276.52|2278.03|2276.53|2278.02|2276.52|0
1643948010000|2022-02-04 04:13:30|2278.03|2276.53|2278.05|2276.55|2278.05|2276.55|2278.02|2276.52|0
1643948040000|2022-02-04 04:14:00|2278.06|2276.56|2278.06|2276.56|2278.07|2276.57|2278.05|2276.55|0
1643948050000|2022-02-04 04:14:10|2278.09|2276.59|2278.06|2276.56|2278.15|2276.65|2278.06|2276.56|0
1643948060000|2022-02-04 04:14:20|2278.05|2276.55|2278.05|2276.55|2278.05|2276.55|2278.05|2276.55|0
1643948080000|2022-02-04 04:14:40|2278.06|2276.56|2278.06|2276.56|2278.06|2276.56|2278.06|2276.56|0
1643948090000|2022-02-04 04:14:50|2278.05|2276.55|2278.06|2276.56|2278.06|2276.56|2278.05|2276.55|0
1643948100000|2022-02-04 04:15:00|2278.07|2276.57|2278.07|2276.57|2278.07|2276.57|2278.06|2276.56|0
1643948110000|2022-02-04 04:15:10|2278.06|2276.56|2278.07|2276.57|2278.07|2276.57|2278.06|2276.56|0
1643948120000|2022-02-04 04:15:20|2278.18|2276.68|2278.72|2277.22|2278.93|2277.43|2278.18|2276.68|0
1643948130000|2022-02-04 04:15:30|2278.71|2277.21|2278.7|2277.2|2278.71|2277.21|2278.7|2277.2|0
1643948150000|2022-02-04 04:15:50|2278.71|2277.21|2278.72|2277.22|2278.72|2277.22|2278.71|2277.21|0
1643948160000|2022-02-04 04:16:00|2278.71|2277.21|2278.71|2277.21|2278.72|2277.22|2278.71|2277.21|0
1643948170000|2022-02-04 04:16:10|2278.72|2277.22|2278.71|2277.21|2278.72|2277.22|2278.71|2277.21|0
1643948180000|2022-02-04 04:16:20|2278.72|2277.22|2278.72|2277.22|2278.72|2277.22|2278.72|2277.22|0
1643948190000|2022-02-04 04:16:30|2278.71|2277.21|2278.72|2277.22|2278.72|2277.22|2278.71|2277.21|0
1643948200000|2022-02-04 04:16:40|2278.71|2277.21|2278.71|2277.21|2278.71|2277.21|2278.71|2277.21|0
1643948220000|2022-02-04 04:17:00|2278.72|2277.22|2278.72|2277.22|2278.72|2277.22|2278.72|2277.22|0
1643948230000|2022-02-04 04:17:10|2278.71|2277.21|2278.71|2277.21|2278.72|2277.22|2278.71|2277.21|0
1643948240000|2022-02-04 04:17:20|2278.72|2277.22|2278.72|2277.22|2278.72|2277.22|2278.72|2277.22|0
1643948260000|2022-02-04 04:17:40|2278.71|2277.21|2278.71|2277.21|2278.71|2277.21|2278.49|2276.99|0
1643948270000|2022-02-04 04:17:50|2278.72|2277.22|2278.72|2277.22|2278.72|2277.22|2278.72|2277.22|0
1643948280000|2022-02-04 04:18:00|2278.71|2277.21|2278.71|2277.21|2278.71|2277.21|2278.71|2277.21|0
1643948290000|2022-02-04 04:18:10|2278.74|2277.24|2278.58|2277.08|2278.74|2277.24|2278.58|2277.08|0
1643948300000|2022-02-04 04:18:20|2278.61|2277.11|2278.71|2277.21|2278.71|2277.21|2278.61|2277.11|0
1643948310000|2022-02-04 04:18:30|2278.72|2277.22|2278.5|2277|2278.72|2277.22|2278.5|2277|0
1643948320000|2022-02-04 04:18:40|2278.59|2277.09|2278.61|2277.11|2278.61|2277.11|2278.5|2277|0
1643948330000|2022-02-04 04:18:50|2278.64|2277.14|2278.74|2277.24|2278.74|2277.24|2278.64|2277.14|0
1643948340000|2022-02-04 04:19:00|2278.81|2277.31|2278.95|2277.45|2278.95|2277.45|2278.81|2277.31|0
1643948360000|2022-02-04 04:19:20|2278.94|2277.44|2278.95|2277.45|2278.95|2277.45|2278.94|2277.44|0
1643948370000|2022-02-04 04:19:30|2278.92|2277.42|2278.92|2277.42|2278.93|2277.43|2278.92|2277.42|0
1643948380000|2022-02-04 04:19:40|2278.93|2277.43|2278.92|2277.42|2278.93|2277.43|2278.92|2277.42|0
1643948390000|2022-02-04 04:19:50|2278.99|2277.49|2279.13|2277.63|2279.13|2277.63|2278.99|2277.49|0
1643948400000|2022-02-04 04:20:00|2279.09|2277.59|2279.01|2277.51|2279.09|2277.59|2278.91|2277.41|0
1643948410000|2022-02-04 04:20:10|2279.04|2277.54|2279.13|2277.63|2279.13|2277.63|2279.04|2277.54|0
1643948420000|2022-02-04 04:20:20|2279.19|2277.69|2279.33|2277.83|2279.33|2277.83|2279.19|2277.69|0
1643948430000|2022-02-04 04:20:30|2279.32|2277.82|2279.12|2277.62|2279.32|2277.82|2279.11|2277.61|0
1643948440000|2022-02-04 04:20:40|2279|2277.5|2278.99|2277.49|2279|2277.5|2278.99|2277.49|0
1643948460000|2022-02-04 04:21:00|2278.96|2277.46|2279.13|2277.63|2279.13|2277.63|2278.89|2277.39|0
1643948500000|2022-02-04 04:21:40|2279.14|2277.64|2279.24|2277.74|2279.24|2277.74|2279.14|2277.64|0
1643948510000|2022-02-04 04:21:50|2279.25|2277.75|2279.44|2277.94|2279.44|2277.94|2279.24|2277.74|0
1643948520000|2022-02-04 04:22:00|2279.61|2278.11|2279.61|2278.11|2279.63|2278.13|2279.61|2278.11|0
1643948530000|2022-02-04 04:22:10|2279.68|2278.18|2280.06|2278.56|2280.15|2278.65|2279.68|2278.18|0
1643948540000|2022-02-04 04:22:20|2280.09|2278.59|2280.06|2278.56|2280.15|2278.65|2280.06|2278.56|0
1643948550000|2022-02-04 04:22:30|2280.09|2278.59|2279.91|2278.41|2280.15|2278.65|2279.91|2278.41|0
1643948560000|2022-02-04 04:22:40|2279.88|2278.38|2279.92|2278.42|2279.92|2278.42|2279.82|2278.32|0
1643948570000|2022-02-04 04:22:50|2279.91|2278.41|2279.82|2278.32|2279.92|2278.42|2279.82|2278.32|0
1643948580000|2022-02-04 04:23:00|2279.83|2278.33|2279.83|2278.33|2279.85|2278.35|2279.83|2278.33|0
1643948590000|2022-02-04 04:23:10|2279.81|2278.31|2279.39|2277.89|2279.81|2278.31|2279.39|2277.89|0
1643948600000|2022-02-04 04:23:20|2279.36|2277.86|2279.27|2277.77|2279.38|2277.88|2279.17|2277.67|0
1643948610000|2022-02-04 04:23:30|2279.28|2277.78|2279.36|2277.86|2279.38|2277.88|2279.27|2277.77|0
1643948620000|2022-02-04 04:23:40|2279.33|2277.83|2279.39|2277.89|2279.39|2277.89|2279.27|2277.77|0
1643948630000|2022-02-04 04:23:50|2279.51|2278.01|2279.38|2277.88|2279.51|2278.01|2279.38|2277.88|0
1643948640000|2022-02-04 04:24:00|2279.41|2277.91|2279.51|2278.01|2279.51|2278.01|2279.41|2277.91|0
1643948650000|2022-02-04 04:24:10|2279.52|2278.02|2279.52|2278.02|2279.52|2278.02|2279.52|2278.02|0
1643948660000|2022-02-04 04:24:20|2279.51|2278.01|2279.52|2278.02|2279.52|2278.02|2279.51|2278.01|0
1643948670000|2022-02-04 04:24:30|2279.51|2278.01|2279.39|2277.89|2279.52|2278.02|2279.39|2277.89|0
1643948680000|2022-02-04 04:24:40|2279.43|2277.93|2279.29|2277.79|2279.51|2278.01|2279.29|2277.79|0
1643948690000|2022-02-04 04:24:50|2279.32|2277.82|2279.29|2277.79|2279.39|2277.89|2279.27|2277.77|0
1643948700000|2022-02-04 04:25:00|2279.25|2277.75|2279.39|2277.89|2279.39|2277.89|2279.16|2277.66|0
1643948710000|2022-02-04 04:25:10|2279.43|2277.93|2279.41|2277.91|2279.61|2278.11|2279.41|2277.91|0
1643948720000|2022-02-04 04:25:20|2279.44|2277.94|2279.52|2278.02|2279.52|2278.02|2279.4|2277.9|0
1643948730000|2022-02-04 04:25:30|2279.49|2277.99|2279.52|2278.02|2279.54|2278.04|2279.41|2277.91|0
1643948740000|2022-02-04 04:25:40|2279.53|2278.03|2279.41|2277.91|2279.54|2278.04|2279.41|2277.91|0
1643948750000|2022-02-04 04:25:50|2279.44|2277.94|2279.63|2278.13|2279.64|2278.14|2279.44|2277.94|0
1643948760000|2022-02-04 04:26:00|2279.66|2278.16|2279.55|2278.05|2279.86|2278.36|2279.55|2278.05|0
1643948770000|2022-02-04 04:26:10|2279.59|2278.09|2279.54|2278.04|2279.64|2278.14|2279.54|2278.04|0
1643948780000|2022-02-04 04:26:20|2279.55|2278.05|2279.41|2277.91|2279.55|2278.05|2279.41|2277.91|0
1643948800000|2022-02-04 04:26:40|2279.37|2277.87|2279.32|2277.82|2279.37|2277.87|2279.18|2277.68|0
1643948810000|2022-02-04 04:26:50|2279.28|2277.78|2279.09|2277.59|2279.28|2277.78|2279.09|2277.59|0
1643948860000|2022-02-04 04:27:40|2279.08|2277.58|2279.08|2277.58|2279.08|2277.58|2279.08|2277.58|0
1643948880000|2022-02-04 04:28:00|2279.11|2277.61|2280.09|2278.59|2280.09|2278.59|2279.11|2277.61|0
1643948890000|2022-02-04 04:28:10|2280.12|2278.62|2279.96|2278.46|2280.18|2278.68|2279.96|2278.46|0
1643948900000|2022-02-04 04:28:20|2279.92|2278.42|2279.85|2278.35|2279.92|2278.42|2279.85|2278.35|0
1643948910000|2022-02-04 04:28:30|2279.86|2278.36|2279.87|2278.37|2279.87|2278.37|2279.86|2278.36|0
1643948930000|2022-02-04 04:28:50|2280.05|2278.55|2280.05|2278.55|2280.05|2278.55|2280.05|2278.55|0
1643948960000|2022-02-04 04:29:20|2280.01|2278.51|2279.93|2278.43|2280.01|2278.51|2279.93|2278.43|0
1643948970000|2022-02-04 04:29:30|2280.03|2278.53|2280.03|2278.53|2280.03|2278.53|2280.03|2278.53|0
1643948980000|2022-02-04 04:29:40|2280.13|2278.63|2280.02|2278.52|2280.13|2278.63|2280.02|2278.52|0
1643949000000|2022-02-04 04:30:00|2280.04|2278.54|2280.25|2278.75|2280.25|2278.75|2280.04|2278.54|0
1643949010000|2022-02-04 04:30:10|2280.32|2278.82|2280.47|2278.97|2280.47|2278.97|2280.32|2278.82|0
1643949040000|2022-02-04 04:30:40|2280.54|2279.04|2280.48|2278.98|2280.69|2279.19|2280.48|2278.98|0
1643949050000|2022-02-04 04:30:50|2280.47|2278.97|2280.47|2278.97|2280.47|2278.97|2280.47|2278.97|0
1643949070000|2022-02-04 04:31:10|2280.48|2278.98|2280.69|2279.19|2280.69|2279.19|2280.48|2278.98|0
1643949080000|2022-02-04 04:31:20|2280.62|2279.12|2280.68|2279.18|2280.69|2279.19|2280.48|2278.98|0
1643949100000|2022-02-04 04:31:40|2280.69|2279.19|2280.7|2279.2|2280.7|2279.2|2280.69|2279.19|0
1643949120000|2022-02-04 04:32:00|2280.72|2279.22|2280.93|2279.43|2280.93|2279.43|2280.72|2279.22|0
1643949130000|2022-02-04 04:32:10|2280.91|2279.41|2280.71|2279.21|2280.91|2279.41|2280.7|2279.2|0
1643949140000|2022-02-04 04:32:20|2280.75|2279.25|2280.79|2279.29|2280.93|2279.43|2280.75|2279.25|0
1643949150000|2022-02-04 04:32:30|2280.81|2279.31|2280.79|2279.29|2280.81|2279.31|2280.79|2279.29|0
1643949160000|2022-02-04 04:32:40|2280.8|2279.3|2280.81|2279.31|2280.81|2279.31|2280.8|2279.3|0
1643949170000|2022-02-04 04:32:50|2280.77|2279.27|2280.5|2279|2280.77|2279.27|2280.36|2278.86|0
1643949180000|2022-02-04 04:33:00|2280.46|2278.96|2280.38|2278.88|2280.46|2278.96|2280.28|2278.78|0
1643949190000|2022-02-04 04:33:10|2280.34|2278.84|2280.38|2278.88|2280.38|2278.88|2280.29|2278.79|0
1643949200000|2022-02-04 04:33:20|2280.41|2278.91|2280.38|2278.88|2280.5|2279|2280.38|2278.88|0
1643949220000|2022-02-04 04:33:40|2280.41|2278.91|2280.39|2278.89|2280.5|2279|2280.38|2278.88|0
1643949230000|2022-02-04 04:33:50|2280.5|2279|2280.51|2279.01|2280.51|2279.01|2280.5|2279|0
1643949250000|2022-02-04 04:34:10|2280.53|2279.03|2280.73|2279.23|2280.73|2279.23|2280.53|2279.03|0
1643949260000|2022-02-04 04:34:20|2280.72|2279.22|2280.73|2279.23|2280.73|2279.23|2280.6|2279.1|0
1643949270000|2022-02-04 04:34:30|2280.72|2279.22|2280.73|2279.23|2280.73|2279.23|2280.72|2279.22|0
1643949280000|2022-02-04 04:34:40|2280.77|2279.27|2280.82|2279.32|2280.82|2279.32|2280.77|2279.27|0
1643949290000|2022-02-04 04:34:50|2280.73|2279.23|2280.73|2279.23|2280.73|2279.23|2280.73|2279.23|0
1643949300000|2022-02-04 04:35:00|2280.7|2279.2|2281.06|2279.56|2281.06|2279.56|2280.62|2279.12|0
1643949330000|2022-02-04 04:35:30|2281.07|2279.57|2281.07|2279.57|2281.07|2279.57|2281.07|2279.57|0
1643949340000|2022-02-04 04:35:40|2281.06|2279.56|2281.07|2279.57|2281.07|2279.57|2281.06|2279.56|0
1643949360000|2022-02-04 04:36:00|2281.16|2279.66|2281.53|2280.03|2281.54|2280.04|2281.16|2279.66|0
1643949370000|2022-02-04 04:36:10|2281.52|2280.02|2281.16|2279.66|2281.52|2280.02|2281.16|2279.66|0
1643949380000|2022-02-04 04:36:20|2281.07|2279.57|2281.16|2279.66|2281.16|2279.66|2281.06|2279.56|0
1643949400000|2022-02-04 04:36:40|2281.13|2279.63|2281.06|2279.56|2281.13|2279.63|2281.06|2279.56|0
1643949410000|2022-02-04 04:36:50|2281.07|2279.57|2281.06|2279.56|2281.07|2279.57|2281.06|2279.56|0
1643949420000|2022-02-04 04:37:00|2281.07|2279.57|2280.93|2279.43|2281.16|2279.66|2280.93|2279.43|0
1643949430000|2022-02-04 04:37:10|2280.89|2279.39|2280.84|2279.34|2280.89|2279.39|2280.84|2279.34|0
1643949440000|2022-02-04 04:37:20|2280.8|2279.3|2280.61|2279.11|2280.8|2279.3|2280.61|2279.11|0
1643949450000|2022-02-04 04:37:30|2280.65|2279.15|2280.7|2279.2|2280.7|2279.2|2280.65|2279.15|0
1643949460000|2022-02-04 04:37:40|2280.69|2279.19|2280.69|2279.19|2280.69|2279.19|2280.69|2279.19|0
1643949480000|2022-02-04 04:38:00|2280.81|2279.31|2280.85|2279.35|2280.94|2279.44|2280.7|2279.2|0
1643949490000|2022-02-04 04:38:10|2280.84|2279.34|2280.72|2279.22|2280.84|2279.34|2280.72|2279.22|0
1643949520000|2022-02-04 04:38:40|2280.68|2279.18|2280.63|2279.13|2280.68|2279.18|2280.63|2279.13|0
1643949530000|2022-02-04 04:38:50|2280.64|2279.14|2280.72|2279.22|2280.73|2279.23|2280.64|2279.14|0
1643949550000|2022-02-04 04:39:10|2280.68|2279.18|2280.63|2279.13|2280.68|2279.18|2280.63|2279.13|0
1643949560000|2022-02-04 04:39:20|2280.66|2279.16|2280.72|2279.22|2280.72|2279.22|2280.66|2279.16|0
1643949570000|2022-02-04 04:39:30|2280.73|2279.23|2280.63|2279.13|2280.73|2279.23|2280.63|2279.13|0
1643949580000|2022-02-04 04:39:40|2280.59|2279.09|2280.41|2278.91|2280.59|2279.09|2280.41|2278.91|0
1643949590000|2022-02-04 04:39:50|2280.42|2278.92|2280.5|2279|2280.51|2279.01|2280.42|2278.92|0
1643949600000|2022-02-04 04:40:00|2280.51|2279.01|2280.51|2279.01|2280.51|2279.01|2280.51|2279.01|0
1643949610000|2022-02-04 04:40:10|2280.52|2279.02|2280.64|2279.14|2280.64|2279.14|2280.52|2279.02|0
1643949620000|2022-02-04 04:40:20|2280.63|2279.13|2280.51|2279.01|2280.63|2279.13|2280.51|2279.01|0
1643949630000|2022-02-04 04:40:30|2280.58|2279.08|2280.85|2279.35|2280.85|2279.35|2280.58|2279.08|0
1643949650000|2022-02-04 04:40:50|2280.81|2279.31|2280.73|2279.23|2280.81|2279.31|2280.73|2279.23|0
1643949660000|2022-02-04 04:41:00|2280.77|2279.27|2280.85|2279.35|2280.85|2279.35|2280.77|2279.27|0
1643949670000|2022-02-04 04:41:10|2280.81|2279.31|2280.89|2279.39|2280.98|2279.48|2280.64|2279.14|0
1643949680000|2022-02-04 04:41:20|2280.93|2279.43|2280.98|2279.48|2280.98|2279.48|2280.89|2279.39|0
1643949690000|2022-02-04 04:41:30|2280.99|2279.49|2280.98|2279.48|2280.99|2279.49|2280.98|2279.48|0
1643949700000|2022-02-04 04:41:40|2281|2279.5|2281|2279.5|2281.11|2279.61|2281|2279.5|0
1643949710000|2022-02-04 04:41:50|2280.99|2279.49|2280.89|2279.39|2280.99|2279.49|2280.89|2279.39|0
1643949720000|2022-02-04 04:42:00|2280.93|2279.43|2280.98|2279.48|2280.98|2279.48|2280.89|2279.39|0
1643949740000|2022-02-04 04:42:20|2280.89|2279.39|2280.97|2279.47|2280.97|2279.47|2280.88|2279.38|0
1643949750000|2022-02-04 04:42:30|2280.95|2279.45|2280.75|2279.25|2280.95|2279.45|2280.66|2279.16|0
1643949770000|2022-02-04 04:42:50|2280.74|2279.24|2280.66|2279.16|2280.74|2279.24|2280.43|2278.93|0
1643949780000|2022-02-04 04:43:00|2280.69|2279.19|2280.66|2279.16|2280.75|2279.25|2280.66|2279.16|0
1643949790000|2022-02-04 04:43:10|2280.62|2279.12|2280.54|2279.04|2280.62|2279.12|2280.54|2279.04|0
1643949800000|2022-02-04 04:43:20|2280.52|2279.02|2280.52|2279.02|2280.52|2279.02|2280.52|2279.02|0
1643949810000|2022-02-04 04:43:30|2280.54|2279.04|2280.66|2279.16|2280.66|2279.16|2280.54|2279.04|0
1643949820000|2022-02-04 04:43:40|2280.65|2279.15|2280.65|2279.15|2280.65|2279.15|2280.64|2279.14|0
1643949830000|2022-02-04 04:43:50|2280.64|2279.14|2280.66|2279.16|2280.66|2279.16|2280.64|2279.14|0
1643949840000|2022-02-04 04:44:00|2280.65|2279.15|2280.66|2279.16|2280.66|2279.16|2280.65|2279.15|0
1643949880000|2022-02-04 04:44:40|2280.62|2279.12|2280.54|2279.04|2280.62|2279.12|2280.54|2279.04|0
1643949890000|2022-02-04 04:44:50|2280.57|2279.07|2280.66|2279.16|2280.66|2279.16|2280.57|2279.07|0
1643949900000|2022-02-04 04:45:00|2280.64|2279.14|2280.43|2278.93|2280.64|2279.14|2280.3|2278.8|0
1643949920000|2022-02-04 04:45:20|2280.42|2278.92|2280.42|2278.92|2280.42|2278.92|2280.42|2278.92|0
1643949930000|2022-02-04 04:45:30|2280.43|2278.93|2280.42|2278.92|2280.43|2278.93|2280.42|2278.92|0
1643949940000|2022-02-04 04:45:40|2280.43|2278.93|2280.51|2279.01|2280.64|2279.14|2280.41|2278.91|0
1643949950000|2022-02-04 04:45:50|2280.42|2278.92|2280.51|2279.01|2280.51|2279.01|2280.41|2278.91|0
1643949960000|2022-02-04 04:46:00|2280.54|2279.04|2280.85|2279.35|2280.86|2279.36|2280.54|2279.04|0
1643949970000|2022-02-04 04:46:10|2280.78|2279.28|2280.66|2279.16|2280.78|2279.28|2280.64|2279.14|0
1643949990000|2022-02-04 04:46:30|2280.62|2279.12|2280.54|2279.04|2280.62|2279.12|2280.53|2279.03|0
1643950000000|2022-02-04 04:46:40|2280.57|2279.07|2280.68|2279.18|2280.7|2279.2|2280.57|2279.07|0
1643950010000|2022-02-04 04:46:50|2280.65|2279.15|2280.67|2279.17|2280.67|2279.17|2280.46|2278.96|0
1643950060000|2022-02-04 04:47:40|2280.66|2279.16|2280.42|2278.92|2280.66|2279.16|2280.42|2278.92|0
1643950070000|2022-02-04 04:47:50|2280.43|2278.93|2280.45|2278.95|2280.45|2278.95|2280.42|2278.92|0
1643950080000|2022-02-04 04:48:00|2280.44|2278.94|2280.43|2278.93|2280.44|2278.94|2280.43|2278.93|0
1643950090000|2022-02-04 04:48:10|2280.44|2278.94|2280.45|2278.95|2280.45|2278.95|2280.44|2278.94|0
1643950100000|2022-02-04 04:48:20|2280.46|2278.96|2280.46|2278.96|2280.46|2278.96|2280.46|2278.96|0
1643950110000|2022-02-04 04:48:30|2280.45|2278.95|2280.32|2278.82|2280.45|2278.95|2280.32|2278.82|0
1643950120000|2022-02-04 04:48:40|2280.28|2278.78|2280.23|2278.73|2280.28|2278.78|2280.23|2278.73|0
1643950130000|2022-02-04 04:48:50|2280.3|2278.8|2280.23|2278.73|2280.44|2278.94|2280.23|2278.73|0
1643950140000|2022-02-04 04:49:00|2280.3|2278.8|2280.43|2278.93|2280.43|2278.93|2280.3|2278.8|0
1643950150000|2022-02-04 04:49:10|2280.4|2278.9|2280.45|2278.95|2280.45|2278.95|2280.23|2278.73|0
1643950160000|2022-02-04 04:49:20|2280.46|2278.96|2280.67|2279.17|2280.67|2279.17|2280.46|2278.96|0
1643950170000|2022-02-04 04:49:30|2280.64|2279.14|2280.55|2279.05|2280.64|2279.14|2280.55|2279.05|0
1643950200000|2022-02-04 04:50:00|2280.52|2279.02|2280.45|2278.95|2280.52|2279.02|2280.45|2278.95|0
1643950210000|2022-02-04 04:50:10|2280.46|2278.96|2280.46|2278.96|2280.46|2278.96|2280.46|2278.96|0
1643950220000|2022-02-04 04:50:20|2280.44|2278.94|2280.44|2278.94|2280.44|2278.94|2280.44|2278.94|0
1643950270000|2022-02-04 04:51:10|2280.43|2278.93|2280.43|2278.93|2280.43|2278.93|2280.43|2278.93|0
1643950290000|2022-02-04 04:51:30|2280.44|2278.94|2280.44|2278.94|2280.44|2278.94|2280.44|2278.94|0
1643950310000|2022-02-04 04:51:50|2280.43|2278.93|2280.31|2278.81|2280.44|2278.94|2280.31|2278.81|0
1643950320000|2022-02-04 04:52:00|2280.28|2278.78|2280.09|2278.59|2280.28|2278.78|2280.08|2278.58|0
1643950330000|2022-02-04 04:52:10|2280.12|2278.62|2280.22|2278.72|2280.22|2278.72|2280.12|2278.62|0
1643950380000|2022-02-04 04:53:00|2280.23|2278.73|2280.22|2278.72|2280.24|2278.74|2280.22|2278.72|0
1643950400000|2022-02-04 04:53:20|2280.21|2278.71|2280.21|2278.71|2280.22|2278.72|2280.21|2278.71|0
1643950410000|2022-02-04 04:53:30|2280.14|2278.64|2280|2278.5|2280.14|2278.64|2280|2278.5|0
1643950430000|2022-02-04 04:53:50|2279.99|2278.49|2279.99|2278.49|2279.99|2278.49|2279.99|2278.49|0
1643950440000|2022-02-04 04:54:00|2279.95|2278.45|2279.87|2278.37|2279.95|2278.45|2279.87|2278.37|0
1643950470000|2022-02-04 04:54:30|2279.99|2278.49|2279.99|2278.49|2279.99|2278.49|2279.99|2278.49|0
1643950480000|2022-02-04 04:54:40|2280|2278.5|2280.01|2278.51|2280.01|2278.51|2280|2278.5|0
1643950490000|2022-02-04 04:54:50|2280.02|2278.52|2280.24|2278.74|2280.24|2278.74|2280.02|2278.52|0
1643950500000|2022-02-04 04:55:00|2280.2|2278.7|2280.22|2278.72|2280.24|2278.74|2280.12|2278.62|0
1643950520000|2022-02-04 04:55:20|2280.23|2278.73|2280.22|2278.72|2280.23|2278.73|2280.22|2278.72|0
1643950550000|2022-02-04 04:55:50|2280.24|2278.74|2280.22|2278.72|2280.24|2278.74|2280.21|2278.71|0
1643950560000|2022-02-04 04:56:00|2280.21|2278.71|2280.21|2278.71|2280.21|2278.71|2280.21|2278.71|0
1643950570000|2022-02-04 04:56:10|2280.22|2278.72|2280.09|2278.59|2280.22|2278.72|2280.09|2278.59|0
1643950580000|2022-02-04 04:56:20|2280.06|2278.56|2280|2278.5|2280.06|2278.56|2279.99|2278.49|0
1643950600000|2022-02-04 04:56:40|2280.07|2278.57|2280.22|2278.72|2280.22|2278.72|2280.07|2278.57|0
1643950610000|2022-02-04 04:56:50|2280.23|2278.73|2280.24|2278.74|2280.55|2279.05|2280.23|2278.73|0
1643950620000|2022-02-04 04:57:00|2280.22|2278.72|2280.1|2278.6|2280.22|2278.72|2280.1|2278.6|0
1643950630000|2022-02-04 04:57:10|2280.14|2278.64|2280.24|2278.74|2280.24|2278.74|2280.1|2278.6|0
1643950640000|2022-02-04 04:57:20|2280.2|2278.7|2280.12|2278.62|2280.2|2278.7|2280.12|2278.62|0
1643950650000|2022-02-04 04:57:30|2280.08|2278.58|2280.26|2278.76|2280.26|2278.76|2280.03|2278.53|0
1643950660000|2022-02-04 04:57:40|2280.33|2278.83|2280.59|2279.09|2280.59|2279.09|2280.33|2278.83|0
1643950670000|2022-02-04 04:57:50|2280.56|2279.06|2280.5|2279|2280.56|2279.06|2280.49|2278.99|0
1643950680000|2022-02-04 04:58:00|2280.57|2279.07|2280.49|2278.99|2280.71|2279.21|2280.49|2278.99|0
1643950690000|2022-02-04 04:58:10|2280.42|2278.92|2280.26|2278.76|2280.42|2278.92|2280.26|2278.76|0
1643950700000|2022-02-04 04:58:20|2280.27|2278.77|2280.26|2278.76|2280.27|2278.77|2280.26|2278.76|0
1643950710000|2022-02-04 04:58:30|2280.27|2278.77|2280.28|2278.78|2280.28|2278.78|2280.27|2278.77|0
1643950740000|2022-02-04 04:59:00|2280.29|2278.79|2280.28|2278.78|2280.29|2278.79|2280.28|2278.78|0
1643950760000|2022-02-04 04:59:20|2280.35|2278.85|2280.51|2279.01|2280.51|2279.01|2280.35|2278.85|0
1643950770000|2022-02-04 04:59:30|2280.5|2279|2280.5|2279|2280.5|2279|2280.5|2279|0
1643950780000|2022-02-04 04:59:40|2280.51|2279.01|2280.51|2279.01|2280.51|2279.01|2280.51|2279.01|0
1643950790000|2022-02-04 04:59:50|2280.58|2279.08|2280.6|2279.1|2280.72|2279.22|2280.58|2279.08|0
1643950800000|2022-02-04 05:00:00|2280.57|2279.07|2281.21|2279.71|2281.21|2279.71|2280.51|2279.01|0
1643950810000|2022-02-04 05:00:10|2281.22|2279.72|2281.22|2279.72|2281.31|2279.81|2281.09|2279.59|0
1643950820000|2022-02-04 05:00:20|2281.21|2279.71|2281.08|2279.58|2281.22|2279.72|2280.99|2279.49|0
1643950830000|2022-02-04 05:00:30|2281.09|2279.59|2281.08|2279.58|2281.09|2279.59|2280.97|2279.47|0
1643950840000|2022-02-04 05:00:40|2281.04|2279.54|2280.97|2279.47|2281.04|2279.54|2280.85|2279.35|0
1643950850000|2022-02-04 05:00:50|2280.94|2279.44|2280.99|2279.49|2280.99|2279.49|2280.76|2279.26|0
1643950860000|2022-02-04 05:01:00|2281|2279.5|2281|2279.5|2281|2279.5|2280.99|2279.49|0
1643950870000|2022-02-04 05:01:10|2280.99|2279.49|2280.99|2279.49|2281|2279.5|2280.99|2279.49|0
1643950880000|2022-02-04 05:01:20|2280.87|2279.37|2280.97|2279.47|2280.98|2279.48|2280.85|2279.35|0
1643950890000|2022-02-04 05:01:30|2280.96|2279.46|2281.21|2279.71|2281.21|2279.71|2280.96|2279.46|0
1643950900000|2022-02-04 05:01:40|2281.14|2279.64|2280.78|2279.28|2281.14|2279.64|2280.78|2279.28|0
1643950920000|2022-02-04 05:02:00|2280.85|2279.35|2281.03|2279.53|2281.03|2279.53|2280.85|2279.35|0
1643950930000|2022-02-04 05:02:10|2281.24|2279.74|2281.24|2279.74|2281.24|2279.74|2281.24|2279.74|0
1643950940000|2022-02-04 05:02:20|2281.25|2279.75|2281.22|2279.72|2281.25|2279.75|2281.22|2279.72|0
1643950950000|2022-02-04 05:02:30|2281.21|2279.71|2281|2279.5|2281.21|2279.71|2281|2279.5|0
1643950960000|2022-02-04 05:02:40|2281.02|2279.52|2281.02|2279.52|2281.02|2279.52|2281.02|2279.52|0
1643950970000|2022-02-04 05:02:50|2281.05|2279.55|2281.02|2279.52|2281.1|2279.6|2281.02|2279.52|0
1643950980000|2022-02-04 05:03:00|2281.03|2279.53|2281.25|2279.75|2281.25|2279.75|2281.03|2279.53|0
1643950990000|2022-02-04 05:03:10|2281.24|2279.74|2281.1|2279.6|2281.24|2279.74|2281.1|2279.6|0
1643951000000|2022-02-04 05:03:20|2281.11|2279.61|2281.01|2279.51|2281.11|2279.61|2281|2279.5|0
1643951010000|2022-02-04 05:03:30|2281.02|2279.52|2281.02|2279.52|2281.02|2279.52|2281|2279.5|0
1643951020000|2022-02-04 05:03:40|2281.03|2279.53|2281.03|2279.53|2281.03|2279.53|2281.03|2279.53|0
1643951030000|2022-02-04 05:03:50|2281.04|2279.54|2281.03|2279.53|2281.04|2279.54|2281.03|2279.53|0
1643951040000|2022-02-04 05:04:00|2281.04|2279.54|2281.02|2279.52|2281.04|2279.54|2281.02|2279.52|0
1643951060000|2022-02-04 05:04:20|2281|2279.5|2281|2279.5|2281|2279.5|2281|2279.5|0
1643951070000|2022-02-04 05:04:30|2281.02|2279.52|2281.02|2279.52|2281.02|2279.52|2281.02|2279.52|0
1643951080000|2022-02-04 05:04:40|2281|2279.5|2281.02|2279.52|2281.02|2279.52|2281|2279.5|0
1643951090000|2022-02-04 05:04:50|2281|2279.5|2281.02|2279.52|2281.02|2279.52|2281|2279.5|0
1643951110000|2022-02-04 05:05:10|2281.03|2279.53|2281.46|2279.96|2281.46|2279.96|2281.03|2279.53|0
1643951120000|2022-02-04 05:05:20|2281.53|2280.03|2281.67|2280.17|2281.68|2280.18|2281.53|2280.03|0
1643951130000|2022-02-04 05:05:30|2281.65|2280.15|2281.44|2279.94|2281.67|2280.17|2281.44|2279.94|0
1643951140000|2022-02-04 05:05:40|2281.46|2279.96|2281.46|2279.96|2281.46|2279.96|2281.46|2279.96|0
1643951150000|2022-02-04 05:05:50|2281.44|2279.94|2281.31|2279.81|2281.44|2279.94|2281.21|2279.71|0
1643951160000|2022-02-04 05:06:00|2281.3|2279.8|2281.64|2280.14|2281.64|2280.14|2281.2|2279.7|0
1643951170000|2022-02-04 05:06:10|2281.65|2280.15|2281.64|2280.14|2281.65|2280.15|2281.63|2280.13|0
1643951180000|2022-02-04 05:06:20|2281.63|2280.13|2281.43|2279.93|2281.65|2280.15|2281.42|2279.92|0
1643951190000|2022-02-04 05:06:30|2281.42|2279.92|2281.43|2279.93|2281.43|2279.93|2281.41|2279.91|0
1643951200000|2022-02-04 05:06:40|2281.42|2279.92|2281.43|2279.93|2281.43|2279.93|2281.41|2279.91|0
1643951210000|2022-02-04 05:06:50|2281.42|2279.92|2281.43|2279.93|2281.43|2279.93|2281.41|2279.91|0
1643951220000|2022-02-04 05:07:00|2281.46|2279.96|2281.65|2280.15|2281.65|2280.15|2281.46|2279.96|0
1643951230000|2022-02-04 05:07:10|2281.64|2280.14|2281.65|2280.15|2281.65|2280.15|2281.64|2280.14|0
1643951240000|2022-02-04 05:07:20|2281.61|2280.11|2281.63|2280.13|2281.64|2280.14|2281.52|2280.02|0
1643951250000|2022-02-04 05:07:30|2281.6|2280.1|2281.43|2279.93|2281.6|2280.1|2281.43|2279.93|0
1643951260000|2022-02-04 05:07:40|2281.46|2279.96|2281.66|2280.16|2281.66|2280.16|2281.46|2279.96|0
1643951270000|2022-02-04 05:07:50|2281.7|2280.2|2282.13|2280.63|2282.13|2280.63|2281.7|2280.2|0
1643951280000|2022-02-04 05:08:00|2282.12|2280.62|2281.9|2280.4|2282.12|2280.62|2281.89|2280.39|0
1643951290000|2022-02-04 05:08:10|2281.88|2280.38|2281.88|2280.38|2281.88|2280.38|2281.75|2280.25|0
1643951300000|2022-02-04 05:08:20|2281.87|2280.37|2282.09|2280.59|2282.09|2280.59|2281.87|2280.37|0
1643951310000|2022-02-04 05:08:30|2282.08|2280.58|2282.09|2280.59|2282.09|2280.59|2282.08|2280.58|0
1643951320000|2022-02-04 05:08:40|2282.08|2280.58|2281.72|2280.22|2282.08|2280.58|2281.72|2280.22|0
1643951330000|2022-02-04 05:08:50|2281.69|2280.19|2281.86|2280.36|2281.86|2280.36|2281.62|2280.12|0
1643951340000|2022-02-04 05:09:00|2281.87|2280.37|2281.95|2280.45|2282.08|2280.58|2281.87|2280.37|0
1643951350000|2022-02-04 05:09:10|2281.96|2280.46|2281.96|2280.46|2281.96|2280.46|2281.96|2280.46|0
1643951360000|2022-02-04 05:09:20|2281.99|2280.49|2281.85|2280.35|2282.08|2280.58|2281.85|2280.35|0
1643951370000|2022-02-04 05:09:30|2281.84|2280.34|2281.84|2280.34|2281.86|2280.36|2281.71|2280.21|0
1643951380000|2022-02-04 05:09:40|2281.81|2280.31|2281.71|2280.21|2281.81|2280.31|2281.71|2280.21|0
1643951390000|2022-02-04 05:09:50|2281.72|2280.22|2281.72|2280.22|2281.84|2280.34|2281.63|2280.13|0
1643951400000|2022-02-04 05:10:00|2281.76|2280.26|2281.83|2280.33|2281.84|2280.34|2281.76|2280.26|0
1643951410000|2022-02-04 05:10:10|2281.79|2280.29|2281.83|2280.33|2281.83|2280.33|2281.7|2280.2|0
1643951420000|2022-02-04 05:10:20|2281.81|2280.31|2281.83|2280.33|2281.83|2280.33|2281.7|2280.2|0
1643951430000|2022-02-04 05:10:30|2281.84|2280.34|2281.87|2280.37|2281.87|2280.37|2281.84|2280.34|0
1643951440000|2022-02-04 05:10:40|2281.86|2280.36|2281.87|2280.37|2281.97|2280.47|2281.86|2280.36|0
1643951450000|2022-02-04 05:10:50|2281.88|2280.38|2281.88|2280.38|2281.88|2280.38|2281.87|2280.37|0
1643951460000|2022-02-04 05:11:00|2281.9|2280.4|2281.9|2280.4|2281.9|2280.4|2281.88|2280.38|0
1643951480000|2022-02-04 05:11:20|2281.78|2280.28|2281.77|2280.27|2281.9|2280.4|2281.77|2280.27|0
1643951490000|2022-02-04 05:11:30|2281.75|2280.25|2281.65|2280.15|2281.75|2280.25|2281.65|2280.15|0
1643951500000|2022-02-04 05:11:40|2281.64|2280.14|2281.63|2280.13|2281.64|2280.14|2281.63|2280.13|0
1643951510000|2022-02-04 05:11:50|2281.52|2280.02|2281.63|2280.13|2281.64|2280.14|2281.42|2279.92|0
1643951520000|2022-02-04 05:12:00|2281.51|2280.01|2281.5|2280|2281.63|2280.13|2281.5|2280|0
1643951530000|2022-02-04 05:12:10|2281.62|2280.12|2281.74|2280.24|2281.87|2280.37|2281.62|2280.12|0
1643951540000|2022-02-04 05:12:20|2281.77|2280.27|2281.72|2280.22|2281.86|2280.36|2281.72|2280.22|0
1643951550000|2022-02-04 05:12:30|2281.76|2280.26|2281.84|2280.34|2281.86|2280.36|2281.73|2280.23|0
1643951560000|2022-02-04 05:12:40|2281.81|2280.31|2281.61|2280.11|2281.81|2280.31|2281.61|2280.11|0
1643951570000|2022-02-04 05:12:50|2281.62|2280.12|2281.72|2280.22|2281.72|2280.22|2281.62|2280.12|0
1643951580000|2022-02-04 05:13:00|2281.71|2280.21|2282.06|2280.56|2282.06|2280.56|2281.71|2280.21|0
1643951590000|2022-02-04 05:13:10|2282.02|2280.52|2281.93|2280.43|2282.06|2280.56|2281.93|2280.43|0
1643951600000|2022-02-04 05:13:20|2281.9|2280.4|2281.84|2280.34|2281.9|2280.4|2281.84|2280.34|0
1643951610000|2022-02-04 05:13:30|2281.83|2280.33|2281.84|2280.34|2281.84|2280.34|2281.83|2280.33|0
1643951620000|2022-02-04 05:13:40|2281.86|2280.36|2281.95|2280.45|2282.06|2280.56|2281.86|2280.36|0
1643951630000|2022-02-04 05:13:50|2281.94|2280.44|2281.84|2280.34|2281.94|2280.44|2281.83|2280.33|0
1643951650000|2022-02-04 05:14:10|2281.83|2280.33|2281.83|2280.33|2281.84|2280.34|2281.83|2280.33|0
1643951660000|2022-02-04 05:14:20|2281.82|2280.32|2281.7|2280.2|2281.82|2280.32|2281.61|2280.11|0
1643951670000|2022-02-04 05:14:30|2281.67|2280.17|2281.61|2280.11|2281.67|2280.17|2281.61|2280.11|0
1643951680000|2022-02-04 05:14:40|2281.62|2280.12|2281.62|2280.12|2281.72|2280.22|2281.62|2280.12|0
1643951690000|2022-02-04 05:14:50|2281.63|2280.13|2281.4|2279.9|2281.63|2280.13|2281.4|2279.9|0
1643951700000|2022-02-04 05:15:00|2281.41|2279.91|2281.62|2280.12|2281.62|2280.12|2281.4|2279.9|0
1643951710000|2022-02-04 05:15:10|2281.61|2280.11|2281.87|2280.37|2281.87|2280.37|2281.61|2280.11|0
1643951720000|2022-02-04 05:15:20|2281.94|2280.44|2282.08|2280.58|2282.08|2280.58|2281.94|2280.44|0
1643951730000|2022-02-04 05:15:30|2282.09|2280.59|2282.09|2280.59|2282.09|2280.59|2282.08|2280.58|0
1643951740000|2022-02-04 05:15:40|2282.08|2280.58|2282.08|2280.58|2282.08|2280.58|2282.08|2280.58|0
1643951760000|2022-02-04 05:16:00|2282.09|2280.59|2282.31|2280.81|2282.31|2280.81|2282.08|2280.58|0
1643951770000|2022-02-04 05:16:10|2282.38|2280.88|2282.53|2281.03|2282.54|2281.04|2282.38|2280.88|0
1643951790000|2022-02-04 05:16:30|2282.52|2281.02|2282.52|2281.02|2282.52|2281.02|2282.52|2281.02|0
1643951800000|2022-02-04 05:16:40|2282.49|2280.99|2282.52|2281.02|2282.52|2281.02|2282.3|2280.8|0
1643951820000|2022-02-04 05:17:00|2282.53|2281.03|2283.05|2281.55|2283.05|2281.55|2282.53|2281.03|0
1643951830000|2022-02-04 05:17:10|2283.07|2281.57|2282.9|2281.4|2283.14|2281.64|2282.9|2281.4|0
1643951840000|2022-02-04 05:17:20|2282.94|2281.44|2283.04|2281.54|2283.04|2281.54|2282.94|2281.44|0
1643951850000|2022-02-04 05:17:30|2282.92|2281.42|2283.03|2281.53|2283.04|2281.54|2282.9|2281.4|0
1643951860000|2022-02-04 05:17:40|2283.02|2281.52|2283.01|2281.51|2283.02|2281.52|2283.01|2281.51|0
1643951870000|2022-02-04 05:17:50|2282.97|2281.47|2283.01|2281.51|2283.01|2281.51|2282.89|2281.39|0
1643951880000|2022-02-04 05:18:00|2283.04|2281.54|2283.1|2281.6|2283.21|2281.71|2283.01|2281.51|0
1643951900000|2022-02-04 05:18:20|2283.06|2281.56|2283.21|2281.71|2283.21|2281.71|2283.01|2281.51|0
1643951910000|2022-02-04 05:18:30|2283.2|2281.7|2282.99|2281.49|2283.2|2281.7|2282.98|2281.48|0
1643951920000|2022-02-04 05:18:40|2283.01|2281.51|2282.99|2281.49|2283.01|2281.51|2282.99|2281.49|0
1643951930000|2022-02-04 05:18:50|2283.01|2281.51|2283.21|2281.71|2283.21|2281.71|2283.01|2281.51|0
1643951940000|2022-02-04 05:19:00|2283.2|2281.7|2282.99|2281.49|2283.2|2281.7|2282.99|2281.49|0
1643951950000|2022-02-04 05:19:10|2282.98|2281.48|2282.98|2281.48|2282.98|2281.48|2282.98|2281.48|0
1643951960000|2022-02-04 05:19:20|2282.97|2281.47|2282.97|2281.47|2282.97|2281.47|2282.97|2281.47|0
1643951970000|2022-02-04 05:19:30|2282.95|2281.45|2282.95|2281.45|2282.95|2281.45|2282.95|2281.45|0
1643951990000|2022-02-04 05:19:50|2283.02|2281.52|2283.16|2281.66|2283.16|2281.66|2283.02|2281.52|0
1643952000000|2022-02-04 05:20:00|2283.09|2281.59|2282.95|2281.45|2283.09|2281.59|2282.83|2281.33|0
1643952010000|2022-02-04 05:20:10|2282.97|2281.47|2283.18|2281.68|2283.18|2281.68|2282.97|2281.47|0
1643952020000|2022-02-04 05:20:20|2283.2|2281.7|2283.43|2281.93|2283.43|2281.93|2283.2|2281.7|0
1643952030000|2022-02-04 05:20:30|2283.42|2281.92|2283.43|2281.93|2283.44|2281.94|2283.3|2281.8|0
1643952040000|2022-02-04 05:20:40|2283.44|2281.94|2283.44|2281.94|2283.44|2281.94|2283.43|2281.93|0
1643952050000|2022-02-04 05:20:50|2283.37|2281.87|2283|2281.5|2283.37|2281.87|2282.98|2281.48|0
1643952060000|2022-02-04 05:21:00|2282.98|2281.48|2282.98|2281.48|2283.07|2281.57|2282.97|2281.47|0
1643952070000|2022-02-04 05:21:10|2283.02|2281.52|2282.75|2281.25|2283.07|2281.57|2282.75|2281.25|0
1643952090000|2022-02-04 05:21:30|2282.84|2281.34|2282.97|2281.47|2282.97|2281.47|2282.84|2281.34|0
1643952100000|2022-02-04 05:21:40|2282.98|2281.48|2282.97|2281.47|2282.98|2281.48|2282.97|2281.47|0
1643952110000|2022-02-04 05:21:50|2282.9|2281.4|2282.76|2281.26|2282.9|2281.4|2282.75|2281.25|0
1643952120000|2022-02-04 05:22:00|2282.77|2281.27|2282.84|2281.34|2282.98|2281.48|2282.77|2281.27|0
1643952140000|2022-02-04 05:22:20|2282.88|2281.38|2282.95|2281.45|2282.97|2281.47|2282.88|2281.38|0
1643952150000|2022-02-04 05:22:30|2282.96|2281.46|2282.97|2281.47|2282.97|2281.47|2282.96|2281.46|0
1643952160000|2022-02-04 05:22:40|2282.96|2281.46|2283.07|2281.57|2283.19|2281.69|2282.96|2281.46|0
1643952170000|2022-02-04 05:22:50|2283.06|2281.56|2282.97|2281.47|2283.06|2281.56|2282.96|2281.46|0
1643952180000|2022-02-04 05:23:00|2282.96|2281.46|2283.06|2281.56|2283.06|2281.56|2282.96|2281.46|0
1643952190000|2022-02-04 05:23:10|2283.09|2281.59|2283.18|2281.68|2283.18|2281.68|2283.09|2281.59|0
1643952200000|2022-02-04 05:23:20|2283.19|2281.69|2283.18|2281.68|2283.19|2281.69|2283.18|2281.68|0
1643952220000|2022-02-04 05:23:40|2283.19|2281.69|2283.19|2281.69|2283.19|2281.69|2283.19|2281.69|0
1643952240000|2022-02-04 05:24:00|2283.2|2281.7|2283.2|2281.7|2283.43|2281.93|2283.19|2281.69|0
1643952250000|2022-02-04 05:24:10|2283.19|2281.69|2283.23|2281.73|2283.23|2281.73|2283.19|2281.69|0
1643952260000|2022-02-04 05:24:20|2283.32|2281.82|2283.43|2281.93|2283.44|2281.94|2283.32|2281.82|0
1643952270000|2022-02-04 05:24:30|2283.22|2281.72|2283.22|2281.72|2283.22|2281.72|2283.22|2281.72|0
1643952280000|2022-02-04 05:24:40|2283.2|2281.7|2283.09|2281.59|2283.2|2281.7|2283.09|2281.59|0
1643952290000|2022-02-04 05:24:50|2283.12|2281.62|2283.09|2281.59|2283.2|2281.7|2283.09|2281.59|0
1643952300000|2022-02-04 05:25:00|2283.2|2281.7|2283.22|2281.72|2283.22|2281.72|2283.2|2281.7|0
1643952320000|2022-02-04 05:25:20|2283.2|2281.7|2283.22|2281.72|2283.22|2281.72|2283.2|2281.7|0
1643952330000|2022-02-04 05:25:30|2283.21|2281.71|2283.2|2281.7|2283.21|2281.71|2283.2|2281.7|0
1643952340000|2022-02-04 05:25:40|2283.23|2281.73|2283.22|2281.72|2283.23|2281.73|2283.22|2281.72|0
1643952350000|2022-02-04 05:25:50|2283.23|2281.73|2283.44|2281.94|2283.44|2281.94|2283.22|2281.72|0
1643952360000|2022-02-04 05:26:00|2283.41|2281.91|2283.43|2281.93|2283.53|2282.03|2283.31|2281.81|0
1643952370000|2022-02-04 05:26:10|2283.44|2281.94|2283.43|2281.93|2283.44|2281.94|2283.43|2281.93|0
1643952390000|2022-02-04 05:26:30|2283.44|2281.94|2283.45|2281.95|2283.45|2281.95|2283.44|2281.94|0
1643952400000|2022-02-04 05:26:40|2283.47|2281.97|2283.45|2281.95|2283.68|2282.18|2283.45|2281.95|0
1643952410000|2022-02-04 05:26:50|2283.44|2281.94|2283.32|2281.82|2283.44|2281.94|2283.23|2281.73|0
1643952420000|2022-02-04 05:27:00|2283.36|2281.86|2283.32|2281.82|2283.47|2281.97|2283.32|2281.82|0
1643952430000|2022-02-04 05:27:10|2283.36|2281.86|2283.44|2281.94|2283.44|2281.94|2283.32|2281.82|0
1643952440000|2022-02-04 05:27:20|2283.32|2281.82|2283.22|2281.72|2283.32|2281.82|2283.22|2281.72|0
1643952450000|2022-02-04 05:27:30|2283.21|2281.71|2283.19|2281.69|2283.21|2281.71|2282.98|2281.48|0
1643952460000|2022-02-04 05:27:40|2283.16|2281.66|2283.19|2281.69|2283.19|2281.69|2283.07|2281.57|0
1643952470000|2022-02-04 05:27:50|2283.2|2281.7|2283.07|2281.57|2283.2|2281.7|2283.07|2281.57|0
1643952480000|2022-02-04 05:28:00|2283.06|2281.56|2283.06|2281.56|2283.06|2281.56|2283.06|2281.56|0
1643952490000|2022-02-04 05:28:10|2283.05|2281.55|2283.06|2281.56|2283.06|2281.56|2283.05|2281.55|0
1643952500000|2022-02-04 05:28:20|2283.09|2281.59|2282.98|2281.48|2283.19|2281.69|2282.98|2281.48|0
1643952510000|2022-02-04 05:28:30|2282.97|2281.47|2282.97|2281.47|2282.98|2281.48|2282.97|2281.47|0
1643952520000|2022-02-04 05:28:40|2282.93|2281.43|2282.61|2281.11|2282.93|2281.43|2282.61|2281.11|0
1643952530000|2022-02-04 05:28:50|2282.58|2281.08|2282.51|2281.01|2282.58|2281.08|2282.5|2281|0
1643952550000|2022-02-04 05:29:10|2282.5|2281|2282.26|2280.76|2282.5|2281|2282.26|2280.76|0
1643952560000|2022-02-04 05:29:20|2282.27|2280.77|2282.49|2280.99|2282.49|2280.99|2282.27|2280.77|0
1643952570000|2022-02-04 05:29:30|2282.5|2281|2282.27|2280.77|2282.5|2281|2282.27|2280.77|0
1643952580000|2022-02-04 05:29:40|2282.29|2280.79|2282.5|2281|2282.5|2281|2282.29|2280.79|0
1643952590000|2022-02-04 05:29:50|2282.53|2281.03|2282.72|2281.22|2282.72|2281.22|2282.53|2281.03|0
1643952600000|2022-02-04 05:30:00|2282.75|2281.25|2283.15|2281.65|2283.16|2281.66|2282.75|2281.25|0
1643952610000|2022-02-04 05:30:10|2283.16|2281.66|2283.25|2281.75|2283.37|2281.87|2283.16|2281.66|0
1643952620000|2022-02-04 05:30:20|2283.29|2281.79|2283.59|2282.09|2283.59|2282.09|2283.29|2281.79|0
1643952630000|2022-02-04 05:30:30|2283.52|2282.02|2283.34|2281.84|2283.52|2282.02|2283.13|2281.63|0
1643952640000|2022-02-04 05:30:40|2283.38|2281.88|2283.56|2282.06|2283.56|2282.06|2283.38|2281.88|0
1643952650000|2022-02-04 05:30:50|2283.55|2282.05|2283.76|2282.26|2283.77|2282.27|2283.43|2281.93|0
1643952660000|2022-02-04 05:31:00|2283.73|2282.23|2283.55|2282.05|2283.73|2282.23|2283.55|2282.05|0
1643952670000|2022-02-04 05:31:10|2283.56|2282.06|2283.34|2281.84|2283.56|2282.06|2283.33|2281.83|0
1643952680000|2022-02-04 05:31:20|2283.33|2281.83|2283.33|2281.83|2283.33|2281.83|2283.33|2281.83|0
1643952690000|2022-02-04 05:31:30|2283.32|2281.82|2283.31|2281.81|2283.32|2281.82|2283.31|2281.81|0
1643952700000|2022-02-04 05:31:40|2283.32|2281.82|2283.31|2281.81|2283.32|2281.82|2283.31|2281.81|0
1643952710000|2022-02-04 05:31:50|2283.3|2281.8|2283.3|2281.8|2283.3|2281.8|2283.3|2281.8|0
1643952720000|2022-02-04 05:32:00|2283.31|2281.81|2283.31|2281.81|2283.31|2281.81|2283.31|2281.81|0
1643952730000|2022-02-04 05:32:10|2283.32|2281.82|2283.1|2281.6|2283.32|2281.82|2283.1|2281.6|0
1643952740000|2022-02-04 05:32:20|2283.17|2281.67|2283.19|2281.69|2283.32|2281.82|2283.17|2281.67|0
1643952750000|2022-02-04 05:32:30|2283.16|2281.66|2283.19|2281.69|2283.19|2281.69|2283.1|2281.6|0
1643952760000|2022-02-04 05:32:40|2283.23|2281.73|2283.19|2281.69|2283.31|2281.81|2283.19|2281.69|0
1643952770000|2022-02-04 05:32:50|2283.31|2281.81|2283.31|2281.81|2283.32|2281.82|2283.1|2281.6|0
1643952780000|2022-02-04 05:33:00|2283.29|2281.79|2283.09|2281.59|2283.29|2281.79|2283.09|2281.59|0
1643952790000|2022-02-04 05:33:10|2283.1|2281.6|2283.32|2281.82|2283.32|2281.82|2283.1|2281.6|0
1643952800000|2022-02-04 05:33:20|2283.21|2281.71|2283.21|2281.71|2283.32|2281.82|2283.1|2281.6|0
1643952810000|2022-02-04 05:33:30|2283.24|2281.74|2283.32|2281.82|2283.32|2281.82|2283.24|2281.74|0
1643952820000|2022-02-04 05:33:40|2283.34|2281.84|2283.34|2281.84|2283.34|2281.84|2283.34|2281.84|0
1643952850000|2022-02-04 05:34:10|2283.35|2281.85|2283.35|2281.85|2283.35|2281.85|2283.35|2281.85|0
1643952860000|2022-02-04 05:34:20|2283.34|2281.84|2283.13|2281.63|2283.34|2281.84|2283.13|2281.63|0
1643952870000|2022-02-04 05:34:30|2283.12|2281.62|2283.13|2281.63|2283.13|2281.63|2283.12|2281.62|0
1643952880000|2022-02-04 05:34:40|2283.12|2281.62|2283.13|2281.63|2283.13|2281.63|2283.12|2281.62|0
1643952900000|2022-02-04 05:35:00|2283.14|2281.64|2282.89|2281.39|2283.23|2281.73|2282.89|2281.39|0
1643952920000|2022-02-04 05:35:20|2282.9|2281.4|2282.89|2281.39|2282.99|2281.49|2282.89|2281.39|0
1643952930000|2022-02-04 05:35:30|2282.93|2281.43|2282.89|2281.39|2282.98|2281.48|2282.89|2281.39|0
1643952940000|2022-02-04 05:35:40|2282.93|2281.43|2282.88|2281.38|2282.98|2281.48|2282.88|2281.38|0
1643952950000|2022-02-04 05:35:50|2282.87|2281.37|2282.66|2281.16|2282.87|2281.37|2282.66|2281.16|0
1643952960000|2022-02-04 05:36:00|2282.62|2281.12|2282.88|2281.38|2282.88|2281.38|2282.51|2281.01|0
1643952970000|2022-02-04 05:36:10|2282.89|2281.39|2282.89|2281.39|2282.89|2281.39|2282.89|2281.39|0
1643952980000|2022-02-04 05:36:20|2282.91|2281.41|2283.13|2281.63|2283.13|2281.63|2282.91|2281.41|0
1643952990000|2022-02-04 05:36:30|2283.2|2281.7|2283.35|2281.85|2283.35|2281.85|2283.2|2281.7|0
1643953000000|2022-02-04 05:36:40|2283.37|2281.87|2283.35|2281.85|2283.37|2281.87|2283.35|2281.85|0
1643953010000|2022-02-04 05:36:50|2283.23|2281.73|2283.22|2281.72|2283.35|2281.85|2283.22|2281.72|0
1643953020000|2022-02-04 05:37:00|2283.18|2281.68|2282.94|2281.44|2283.18|2281.68|2282.89|2281.39|0
1643953030000|2022-02-04 05:37:10|2283|2281.5|2283.22|2281.72|2283.35|2281.85|2283|2281.5|0
1643953040000|2022-02-04 05:37:20|2283.23|2281.73|2283.23|2281.73|2283.23|2281.73|2283.22|2281.72|0
1643953060000|2022-02-04 05:37:40|2283.24|2281.74|2283.13|2281.63|2283.24|2281.74|2283.13|2281.63|0
1643953070000|2022-02-04 05:37:50|2283.12|2281.62|2283.13|2281.63|2283.23|2281.73|2283.12|2281.62|0
1643953080000|2022-02-04 05:38:00|2283.14|2281.64|2283.14|2281.64|2283.14|2281.64|2283.14|2281.64|0
1643953090000|2022-02-04 05:38:10|2283.13|2281.63|2282.92|2281.42|2283.13|2281.63|2282.92|2281.42|0
1643953100000|2022-02-04 05:38:20|2282.94|2281.44|2283.01|2281.51|2283.03|2281.53|2282.94|2281.44|0
1643953110000|2022-02-04 05:38:30|2283|2281.5|2283.02|2281.52|2283.02|2281.52|2283|2281.5|0
1643953120000|2022-02-04 05:38:40|2283.01|2281.51|2283.03|2281.53|2283.03|2281.53|2283.01|2281.51|0
1643953130000|2022-02-04 05:38:50|2283.06|2281.56|2283.03|2281.53|2283.15|2281.65|2283.03|2281.53|0
1643953150000|2022-02-04 05:39:10|2283.06|2281.56|2283.14|2281.64|2283.14|2281.64|2283.06|2281.56|0
1643953160000|2022-02-04 05:39:20|2283.11|2281.61|2283.03|2281.53|2283.11|2281.61|2283.03|2281.53|0
1643953170000|2022-02-04 05:39:30|2283.01|2281.51|2283.03|2281.53|2283.03|2281.53|2283.01|2281.51|0
1643953180000|2022-02-04 05:39:40|2283.06|2281.56|2283.25|2281.75|2283.25|2281.75|2283.06|2281.56|0
1643953190000|2022-02-04 05:39:50|2283.26|2281.76|2283.25|2281.75|2283.26|2281.76|2283.25|2281.75|0
1643953200000|2022-02-04 05:40:00|2283.21|2281.71|2283.25|2281.75|2283.25|2281.75|2283.14|2281.64|0
1643953210000|2022-02-04 05:40:10|2283.26|2281.76|2283.38|2281.88|2283.38|2281.88|2283.26|2281.76|0
1643953220000|2022-02-04 05:40:20|2283.41|2281.91|2283.48|2281.98|2283.48|2281.98|2283.41|2281.91|0
1643953230000|2022-02-04 05:40:30|2283.47|2281.97|2283.47|2281.97|2283.47|2281.97|2283.47|2281.97|0
1643953240000|2022-02-04 05:40:40|2283.48|2281.98|2283.39|2281.89|2283.49|2281.99|2283.27|2281.77|0
1643953250000|2022-02-04 05:40:50|2283.36|2281.86|2283.59|2282.09|2283.6|2282.1|2283.27|2281.77|0
1643953260000|2022-02-04 05:41:00|2283.6|2282.1|2283.82|2282.32|2283.82|2282.32|2283.6|2282.1|0
1643953270000|2022-02-04 05:41:10|2283.75|2282.25|2283.6|2282.1|2283.75|2282.25|2283.6|2282.1|0
1643953280000|2022-02-04 05:41:20|2283.61|2282.11|2283.6|2282.1|2283.61|2282.11|2283.6|2282.1|0
1643953290000|2022-02-04 05:41:30|2283.59|2282.09|2283.59|2282.09|2283.6|2282.1|2283.59|2282.09|0
1643953300000|2022-02-04 05:41:40|2283.58|2282.08|2283.6|2282.1|2283.6|2282.1|2283.58|2282.08|0
1643953310000|2022-02-04 05:41:50|2283.58|2282.08|2283.48|2281.98|2283.58|2282.08|2283.47|2281.97|0
1643953320000|2022-02-04 05:42:00|2283.51|2282.01|2283.48|2281.98|2283.6|2282.1|2283.48|2281.98|0
1643953330000|2022-02-04 05:42:10|2283.51|2282.01|2283.59|2282.09|2283.6|2282.1|2283.51|2282.01|0
1643953350000|2022-02-04 05:42:30|2283.52|2282.02|2283.02|2281.52|2283.52|2282.02|2283.02|2281.52|0
1643953360000|2022-02-04 05:42:40|2282.98|2281.48|2282.7|2281.2|2282.98|2281.48|2282.7|2281.2|0
1643953370000|2022-02-04 05:42:50|2282.71|2281.21|2282.51|2281.01|2282.71|2281.21|2282.51|2281.01|0
1643953380000|2022-02-04 05:43:00|2282.5|2281|2282.51|2281.01|2282.51|2281.01|2282.5|2281|0
1643953390000|2022-02-04 05:43:10|2282.54|2281.04|2282.59|2281.09|2282.6|2281.1|2282.54|2281.04|0
1643953400000|2022-02-04 05:43:20|2282.6|2281.1|2282.73|2281.23|2282.73|2281.23|2282.6|2281.1|0
1643953410000|2022-02-04 05:43:30|2282.72|2281.22|2282.6|2281.1|2282.72|2281.22|2282.6|2281.1|0
1643953420000|2022-02-04 05:43:40|2282.56|2281.06|2282.49|2280.99|2282.56|2281.06|2282.49|2280.99|0
1643953430000|2022-02-04 05:43:50|2282.5|2281|2282.58|2281.08|2282.58|2281.08|2282.49|2280.99|0
1643953440000|2022-02-04 05:44:00|2282.59|2281.09|2282.58|2281.08|2282.59|2281.09|2282.58|2281.08|0
1643953450000|2022-02-04 05:44:10|2282.49|2280.99|2282.6|2281.1|2282.6|2281.1|2282.47|2280.97|0
1643953460000|2022-02-04 05:44:20|2282.59|2281.09|2282.59|2281.09|2282.6|2281.1|2282.59|2281.09|0
1643953470000|2022-02-04 05:44:30|2282.6|2281.1|2282.6|2281.1|2282.6|2281.1|2282.6|2281.1|0
1643953480000|2022-02-04 05:44:40|2282.56|2281.06|2282.39|2280.89|2282.56|2281.06|2282.39|2280.89|0
1643953490000|2022-02-04 05:44:50|2282.42|2280.92|2282.52|2281.02|2282.61|2281.11|2282.42|2280.92|0
1643953500000|2022-02-04 05:45:00|2282.51|2281.01|2282.5|2281|2282.51|2281.01|2282.5|2281|0
1643953510000|2022-02-04 05:45:10|2282.49|2280.99|2282.41|2280.91|2282.49|2280.99|2282.27|2280.77|0
1643953520000|2022-02-04 05:45:20|2282.49|2280.99|2282.48|2280.98|2282.49|2280.99|2282.48|2280.98|0
1643953530000|2022-02-04 05:45:30|2282.49|2280.99|2282.48|2280.98|2282.49|2280.99|2282.48|2280.98|0
1643953540000|2022-02-04 05:45:40|2282.49|2280.99|2282.49|2280.99|2282.49|2280.99|2282.49|2280.99|0
1643953560000|2022-02-04 05:46:00|2282.37|2280.87|2282.36|2280.86|2282.37|2280.87|2282.36|2280.86|0
1643953570000|2022-02-04 05:46:10|2282.33|2280.83|2282.25|2280.75|2282.35|2280.85|2282.25|2280.75|0
1643953580000|2022-02-04 05:46:20|2282.26|2280.76|2282.46|2280.96|2282.46|2280.96|2282.24|2280.74|0
1643953590000|2022-02-04 05:46:30|2282.48|2280.98|2282.92|2281.42|2282.92|2281.42|2282.47|2280.97|0
1643953600000|2022-02-04 05:46:40|2282.91|2281.41|2282.91|2281.41|2282.91|2281.41|2282.91|2281.41|0
1643953610000|2022-02-04 05:46:50|2282.92|2281.42|2282.92|2281.42|2283.01|2281.51|2282.91|2281.41|0
1643953630000|2022-02-04 05:47:10|2282.91|2281.41|2282.91|2281.41|2282.92|2281.42|2282.91|2281.41|0
1643953640000|2022-02-04 05:47:20|2282.89|2281.39|2282.89|2281.39|2282.91|2281.41|2282.89|2281.39|0
1643953650000|2022-02-04 05:47:30|2282.91|2281.41|2282.91|2281.41|2282.91|2281.41|2282.91|2281.41|0
1643953670000|2022-02-04 05:47:50|2282.92|2281.42|2283.01|2281.51|2283.01|2281.51|2282.92|2281.42|0
1643953680000|2022-02-04 05:48:00|2282.98|2281.48|2282.91|2281.41|2283.01|2281.51|2282.89|2281.39|0
1643953700000|2022-02-04 05:48:20|2282.94|2281.44|2282.91|2281.41|2283.01|2281.51|2282.91|2281.41|0
1643953710000|2022-02-04 05:48:30|2282.95|2281.45|2283.14|2281.64|2283.14|2281.64|2282.91|2281.41|0
1643953720000|2022-02-04 05:48:40|2283.13|2281.63|2283.14|2281.64|2283.15|2281.65|2283.13|2281.63|0
1643953770000|2022-02-04 05:49:30|2283.07|2281.57|2282.93|2281.43|2283.07|2281.57|2282.92|2281.42|0
1643953780000|2022-02-04 05:49:40|2282.94|2281.44|2282.93|2281.43|2282.94|2281.44|2282.93|2281.43|0
1643953790000|2022-02-04 05:49:50|2282.94|2281.44|2282.87|2281.37|2282.94|2281.44|2282.87|2281.37|0
1643953800000|2022-02-04 05:50:00|2282.73|2281.23|2282.68|2281.18|2282.73|2281.23|2282.45|2280.95|0
1643953810000|2022-02-04 05:50:10|2282.65|2281.15|2282.56|2281.06|2282.65|2281.15|2282.56|2281.06|0
1643953820000|2022-02-04 05:50:20|2282.68|2281.18|2282.56|2281.06|2282.68|2281.18|2282.56|2281.06|0
1643953830000|2022-02-04 05:50:30|2282.53|2281.03|2282.9|2281.4|2282.9|2281.4|2282.47|2280.97|0
1643953840000|2022-02-04 05:50:40|2282.94|2281.44|2282.99|2281.49|2282.99|2281.49|2282.94|2281.44|0
1643953850000|2022-02-04 05:50:50|2282.96|2281.46|2282.98|2281.48|2282.98|2281.48|2282.89|2281.39|0
1643953860000|2022-02-04 05:51:00|2282.99|2281.49|2282.9|2281.4|2282.99|2281.49|2282.9|2281.4|0
1643953870000|2022-02-04 05:51:10|2282.93|2281.43|2282.9|2281.4|2282.99|2281.49|2282.9|2281.4|0
1643953880000|2022-02-04 05:51:20|2282.93|2281.43|2282.27|2280.77|2282.99|2281.49|2282.26|2280.76|0
1643953900000|2022-02-04 05:51:40|2282.39|2280.89|2282.41|2280.91|2282.5|2281|2282.39|2280.89|0
1643953910000|2022-02-04 05:51:50|2282.44|2280.94|2282.51|2281.01|2282.52|2281.02|2282.42|2280.92|0
1643953920000|2022-02-04 05:52:00|2282.48|2280.98|2282.51|2281.01|2282.51|2281.01|2282.41|2280.91|0
1643953930000|2022-02-04 05:52:10|2282.52|2281.02|2282.52|2281.02|2282.52|2281.02|2282.52|2281.02|0
1643953950000|2022-02-04 05:52:30|2282.56|2281.06|2282.43|2280.93|2282.66|2281.16|2282.42|2280.92|0
1643953960000|2022-02-04 05:52:40|2282.42|2280.92|2282.2|2280.7|2282.43|2280.93|2282.2|2280.7|0
1643953980000|2022-02-04 05:53:00|2282.18|2280.68|2281.98|2280.48|2282.18|2280.68|2281.98|2280.48|0
1643953990000|2022-02-04 05:53:10|2281.97|2280.47|2281.96|2280.46|2281.97|2280.47|2281.96|2280.46|0
1643954000000|2022-02-04 05:53:20|2281.97|2280.47|2281.96|2280.46|2281.97|2280.47|2281.96|2280.46|0
1643954010000|2022-02-04 05:53:30|2281.97|2280.47|2281.97|2280.47|2281.97|2280.47|2281.85|2280.35|0
1643954020000|2022-02-04 05:53:40|2281.96|2280.46|2282.07|2280.57|2282.07|2280.57|2281.96|2280.46|0
1643954030000|2022-02-04 05:53:50|2282.03|2280.53|2281.98|2280.48|2282.03|2280.53|2281.98|2280.48|0
1643954040000|2022-02-04 05:54:00|2282.01|2280.51|2282.08|2280.58|2282.08|2280.58|2282.01|2280.51|0
1643954070000|2022-02-04 05:54:30|2282.07|2280.57|2282.08|2280.58|2282.08|2280.58|2282.07|2280.57|0
1643954080000|2022-02-04 05:54:40|2282.2|2280.7|2282.23|2280.73|2282.23|2280.73|2282.09|2280.59|0
1643954090000|2022-02-04 05:54:50|2282.22|2280.72|2282.3|2280.8|2282.3|2280.8|2282.21|2280.71|0
1643954100000|2022-02-04 05:55:00|2282.34|2280.84|2282.65|2281.15|2282.66|2281.16|2282.34|2280.84|0
1643954110000|2022-02-04 05:55:10|2282.64|2281.14|2282.52|2281.02|2282.64|2281.14|2282.52|2281.02|0
1643954130000|2022-02-04 05:55:30|2282.56|2281.06|2282.64|2281.14|2282.66|2281.16|2282.56|2281.06|0
1643954140000|2022-02-04 05:55:40|2282.65|2281.15|2282.66|2281.16|2282.66|2281.16|2282.65|2281.15|0
1643954150000|2022-02-04 05:55:50|2282.69|2281.19|2282.75|2281.25|2282.75|2281.25|2282.69|2281.19|0
1643954160000|2022-02-04 05:56:00|2282.78|2281.28|2282.66|2281.16|2282.86|2281.36|2282.66|2281.16|0
1643954180000|2022-02-04 05:56:20|2282.62|2281.12|2282.67|2281.17|2282.76|2281.26|2282.54|2281.04|0
1643954190000|2022-02-04 05:56:30|2282.66|2281.16|2282.76|2281.26|2282.88|2281.38|2282.66|2281.16|0
1643954200000|2022-02-04 05:56:40|2282.73|2281.23|2282.66|2281.16|2282.73|2281.23|2282.66|2281.16|0
1643954210000|2022-02-04 05:56:50|2282.75|2281.25|2282.68|2281.18|2282.77|2281.27|2282.66|2281.16|0
1643954220000|2022-02-04 05:57:00|2282.72|2281.22|2283.22|2281.72|2283.22|2281.72|2282.68|2281.18|0
1643954230000|2022-02-04 05:57:10|2283.25|2281.75|2283.32|2281.82|2283.34|2281.84|2283.22|2281.72|0
1643954240000|2022-02-04 05:57:20|2283.33|2281.83|2283.2|2281.7|2283.33|2281.83|2283.2|2281.7|0
1643954250000|2022-02-04 05:57:30|2283.22|2281.72|2283.54|2282.04|2283.54|2282.04|2283.22|2281.72|0
1643954260000|2022-02-04 05:57:40|2283.55|2282.05|2283.73|2282.23|2283.76|2282.26|2283.54|2282.04|0
1643954270000|2022-02-04 05:57:50|2283.65|2282.15|2283.76|2282.26|2283.77|2282.27|2283.65|2282.15|0
1643954280000|2022-02-04 05:58:00|2283.77|2282.27|2283.56|2282.06|2283.77|2282.27|2283.56|2282.06|0
1643954290000|2022-02-04 05:58:10|2283.54|2282.04|2283.56|2282.06|2283.56|2282.06|2283.32|2281.82|0
1643954300000|2022-02-04 05:58:20|2283.55|2282.05|2283.54|2282.04|2283.56|2282.06|2283.54|2282.04|0
1643954310000|2022-02-04 05:58:30|2283.55|2282.05|2283.76|2282.26|2283.76|2282.26|2283.54|2282.04|0
1643954320000|2022-02-04 05:58:40|2283.75|2282.25|2283.74|2282.24|2283.76|2282.26|2283.74|2282.24|0
1643954330000|2022-02-04 05:58:50|2283.75|2282.25|2284.38|2282.88|2284.48|2282.98|2283.75|2282.25|0
1643954340000|2022-02-04 05:59:00|2284.39|2282.89|2284.6|2283.1|2284.6|2283.1|2284.39|2282.89|0
1643954350000|2022-02-04 05:59:10|2284.66|2283.16|2284.43|2282.93|2284.66|2283.16|2284.43|2282.93|0
1643954360000|2022-02-04 05:59:20|2284.44|2282.94|2284.54|2283.04|2284.66|2283.16|2284.44|2282.94|0
1643954370000|2022-02-04 05:59:30|2284.51|2283.01|2284.31|2282.81|2284.51|2283.01|2284.22|2282.72|0
1643954380000|2022-02-04 05:59:40|2284.24|2282.74|2284.33|2282.83|2284.33|2282.83|2284.1|2282.6|0
1643954390000|2022-02-04 05:59:50|2284.3|2282.8|2284.22|2282.72|2284.33|2282.83|2283.99|2282.49|0
1643954400000|2022-02-04 06:00:00|2284.24|2282.74|2284.22|2282.72|2284.24|2282.74|2284.01|2282.51|0
1643954410000|2022-02-04 06:00:10|2284.2|2282.7|2284.23|2282.73|2284.23|2282.73|2284.08|2282.58|0
1643954420000|2022-02-04 06:00:20|2284.22|2282.72|2284.22|2282.72|2284.22|2282.72|2284.22|2282.72|0
1643954430000|2022-02-04 06:00:30|2284.2|2282.7|2284.28|2282.78|2284.4|2282.9|2283.97|2282.47|0
1643954440000|2022-02-04 06:00:40|2284.24|2282.74|2284.4|2282.9|2284.41|2282.91|2284.19|2282.69|0
1643954450000|2022-02-04 06:00:50|2284.41|2282.91|2284.17|2282.67|2284.41|2282.91|2284.17|2282.67|0
1643954460000|2022-02-04 06:01:00|2284.19|2282.69|2284.24|2282.74|2284.37|2282.87|2284.15|2282.65|0
1643954470000|2022-02-04 06:01:10|2284.2|2282.7|2283.91|2282.41|2284.2|2282.7|2283.9|2282.4|0
1643954480000|2022-02-04 06:01:20|2283.92|2282.42|2284.01|2282.51|2284.15|2282.65|2283.92|2282.42|0
1643954490000|2022-02-04 06:01:30|2284.05|2282.55|2284.16|2282.66|2284.16|2282.66|2284.03|2282.53|0
1643954500000|2022-02-04 06:01:40|2284.13|2282.63|2284.35|2282.85|2284.37|2282.87|2284.04|2282.54|0
1643954510000|2022-02-04 06:01:50|2284.37|2282.87|2284.37|2282.87|2284.37|2282.87|2284.36|2282.86|0
1643954520000|2022-02-04 06:02:00|2284.38|2282.88|2284.37|2282.87|2284.38|2282.88|2284.37|2282.87|0
1643954530000|2022-02-04 06:02:10|2284.38|2282.88|2284.48|2282.98|2284.48|2282.98|2284.38|2282.88|0
1643954540000|2022-02-04 06:02:20|2284.49|2282.99|2284.5|2283|2284.6|2283.1|2284.4|2282.9|0
1643954550000|2022-02-04 06:02:30|2284.47|2282.97|2284.49|2282.99|2284.62|2283.12|2284.4|2282.9|0
1643954560000|2022-02-04 06:02:40|2284.5|2283|2284.5|2283|2284.5|2283|2284.5|2283|0
1643954570000|2022-02-04 06:02:50|2284.63|2283.13|2284.65|2283.15|2284.65|2283.15|2284.63|2283.13|0
1643954600000|2022-02-04 06:03:20|2284.66|2283.16|2284.87|2283.37|2284.87|2283.37|2284.66|2283.16|0
1643954610000|2022-02-04 06:03:30|2284.85|2283.35|2284.85|2283.35|2284.85|2283.35|2284.85|2283.35|0
1643954620000|2022-02-04 06:03:40|2284.82|2283.32|2284.65|2283.15|2284.87|2283.37|2284.65|2283.15|0
1643954630000|2022-02-04 06:03:50|2284.66|2283.16|2284.65|2283.15|2284.66|2283.16|2284.65|2283.15|0
1643954640000|2022-02-04 06:04:00|2284.66|2283.16|2284.66|2283.16|2284.66|2283.16|2284.66|2283.16|0
1643954650000|2022-02-04 06:04:10|2284.65|2283.15|2284.66|2283.16|2284.66|2283.16|2284.65|2283.15|0
1643954660000|2022-02-04 06:04:20|2284.63|2283.13|2284.42|2282.92|2284.63|2283.13|2284.42|2282.92|0
1643954670000|2022-02-04 06:04:30|2284.43|2282.93|2284.42|2282.92|2284.43|2282.93|2284.42|2282.92|0
1643954680000|2022-02-04 06:04:40|2284.43|2282.93|2284.53|2283.03|2284.65|2283.15|2284.42|2282.92|0
1643954700000|2022-02-04 06:05:00|2284.56|2283.06|2284.65|2283.15|2284.65|2283.15|2284.56|2283.06|0
1643954710000|2022-02-04 06:05:10|2284.63|2283.13|2284.42|2282.92|2284.63|2283.13|2284.42|2282.92|0
1643954720000|2022-02-04 06:05:20|2284.49|2282.99|2284.63|2283.13|2284.63|2283.13|2284.49|2282.99|0
1643954730000|2022-02-04 06:05:30|2284.7|2283.2|2284.85|2283.35|2284.85|2283.35|2284.7|2283.2|0
1643954750000|2022-02-04 06:05:50|2284.86|2283.36|2284.85|2283.35|2284.86|2283.36|2284.85|2283.35|0
1643954760000|2022-02-04 06:06:00|2284.86|2283.36|2284.85|2283.35|2284.87|2283.37|2284.85|2283.35|0
1643954770000|2022-02-04 06:06:10|2284.86|2283.36|2284.96|2283.46|2284.96|2283.46|2284.85|2283.35|0
1643954780000|2022-02-04 06:06:20|2284.92|2283.42|2284.87|2283.37|2284.92|2283.42|2284.87|2283.37|0
1643954790000|2022-02-04 06:06:30|2284.88|2283.38|2284.88|2283.38|2284.88|2283.38|2284.88|2283.38|0
1643954820000|2022-02-04 06:07:00|2284.87|2283.37|2284.85|2283.35|2284.87|2283.37|2284.85|2283.35|0
1643954830000|2022-02-04 06:07:10|2284.86|2283.36|2284.92|2283.42|2284.92|2283.42|2284.86|2283.36|0
1643954840000|2022-02-04 06:07:20|2285.12|2283.62|2285.1|2283.6|2285.12|2283.62|2285.1|2283.6|0
1643954850000|2022-02-04 06:07:30|2285.15|2283.65|2285.15|2283.65|2285.15|2283.65|2285.15|2283.65|0
1643954860000|2022-02-04 06:07:40|2285.24|2283.74|2285.17|2283.67|2285.26|2283.76|2285.17|2283.67|0
1643954870000|2022-02-04 06:07:50|2285.18|2283.68|2285.17|2283.67|2285.18|2283.68|2285.17|2283.67|0
1643954900000|2022-02-04 06:08:20|2285.18|2283.68|2285.18|2283.68|2285.18|2283.68|2285.18|2283.68|0
1643954930000|2022-02-04 06:08:50|2285.2|2283.7|2285.2|2283.7|2285.2|2283.7|2285.2|2283.7|0
1643954950000|2022-02-04 06:09:10|2285.26|2283.76|2285.4|2283.9|2285.4|2283.9|2285.26|2283.76|0
1643955000000|2022-02-04 06:10:00|2285.39|2283.89|2285.39|2283.89|2285.4|2283.9|2285.39|2283.89|0
1643955010000|2022-02-04 06:10:10|2285.37|2283.87|2285.37|2283.87|2285.38|2283.88|2285.37|2283.87|0
1643955020000|2022-02-04 06:10:20|2285.38|2283.88|2285.37|2283.87|2285.38|2283.88|2285.37|2283.87|0
1643955030000|2022-02-04 06:10:30|2285.38|2283.88|2285.6|2284.1|2285.6|2284.1|2285.38|2283.88|0
1643955040000|2022-02-04 06:10:40|2285.73|2284.23|2286.03|2284.53|2286.03|2284.53|2285.73|2284.23|0
1643955050000|2022-02-04 06:10:50|2286.09|2284.59|2286.23|2284.73|2286.23|2284.73|2286.09|2284.59|0
1643955060000|2022-02-04 06:11:00|2286.3|2284.8|2286.66|2285.16|2286.66|2285.16|2286.3|2284.8|0
1643955070000|2022-02-04 06:11:10|2286.65|2285.15|2286.65|2285.15|2286.65|2285.15|2286.65|2285.15|0
1643955080000|2022-02-04 06:11:20|2286.63|2285.13|2286.62|2285.12|2286.63|2285.13|2286.62|2285.12|0
1643955090000|2022-02-04 06:11:30|2286.61|2285.11|2286.16|2284.66|2286.61|2285.11|2286.05|2284.55|0
1643955100000|2022-02-04 06:11:40|2286.13|2284.63|2285.84|2284.34|2286.13|2284.63|2285.82|2284.32|0
1643955110000|2022-02-04 06:11:50|2285.87|2284.37|2285.96|2284.46|2285.96|2284.46|2285.87|2284.37|0
1643955120000|2022-02-04 06:12:00|2285.92|2284.42|2285.97|2284.47|2285.97|2284.47|2285.84|2284.34|0
1643955150000|2022-02-04 06:12:30|2285.96|2284.46|2285.96|2284.46|2285.96|2284.46|2285.84|2284.34|0
1643955160000|2022-02-04 06:12:40|2286.02|2284.52|2286.16|2284.66|2286.16|2284.66|2286.02|2284.52|0
1643955170000|2022-02-04 06:12:50|2286.23|2284.73|2286.22|2284.72|2286.37|2284.87|2286.13|2284.63|0
1643955180000|2022-02-04 06:13:00|2286.23|2284.73|2286.13|2284.63|2286.23|2284.73|2286.13|2284.63|0
1643955200000|2022-02-04 06:13:20|2286.17|2284.67|2286.26|2284.76|2286.26|2284.76|2286.17|2284.67|0
1643955210000|2022-02-04 06:13:30|2286.25|2284.75|2286.05|2284.55|2286.25|2284.75|2285.96|2284.46|0
1643955220000|2022-02-04 06:13:40|2285.94|2284.44|2285.75|2284.25|2285.94|2284.44|2285.63|2284.13|0
1643955240000|2022-02-04 06:14:00|2285.78|2284.28|2285.74|2284.24|2285.96|2284.46|2285.74|2284.24|0
1643955250000|2022-02-04 06:14:10|2285.75|2284.25|2285.32|2283.82|2285.75|2284.25|2285.31|2283.81|0
1643955260000|2022-02-04 06:14:20|2285.39|2283.89|2285.2|2283.7|2285.54|2284.04|2285.2|2283.7|0
1643955270000|2022-02-04 06:14:30|2285.23|2283.73|2285.33|2283.83|2285.42|2283.92|2285.23|2283.73|0
1643955280000|2022-02-04 06:14:40|2285.32|2283.82|2285.33|2283.83|2285.33|2283.83|2285.32|2283.82|0
1643955290000|2022-02-04 06:14:50|2285.32|2283.82|2285.32|2283.82|2285.33|2283.83|2285.32|2283.82|0
1643955300000|2022-02-04 06:15:00|2285.33|2283.83|2285.32|2283.82|2285.33|2283.83|2285.11|2283.61|0
1643955330000|2022-02-04 06:15:30|2285.33|2283.83|2285.35|2283.85|2285.35|2283.85|2285.33|2283.83|0
1643955340000|2022-02-04 06:15:40|2285.33|2283.83|2285.19|2283.69|2285.33|2283.83|2285.19|2283.69|0
1643955350000|2022-02-04 06:15:50|2285.2|2283.7|2285.2|2283.7|2285.2|2283.7|2285.19|2283.69|0
1643955360000|2022-02-04 06:16:00|2285.23|2283.73|2285.53|2284.03|2285.53|2284.03|2285.23|2283.73|0
1643955380000|2022-02-04 06:16:20|2285.51|2284.01|2285.53|2284.03|2285.53|2284.03|2285.51|2284.01|0
1643955390000|2022-02-04 06:16:30|2285.52|2284.02|2285.52|2284.02|2285.52|2284.02|2285.52|2284.02|0
1643955400000|2022-02-04 06:16:40|2285.51|2284.01|2285.51|2284.01|2285.52|2284.02|2285.51|2284.01|0
1643955410000|2022-02-04 06:16:50|2285.52|2284.02|2285.51|2284.01|2285.52|2284.02|2285.51|2284.01|0
1643955430000|2022-02-04 06:17:10|2285.5|2284|2285.51|2284.01|2285.51|2284.01|2285.5|2284|0
1643955440000|2022-02-04 06:17:20|2285.5|2284|2285.5|2284|2285.5|2284|2285.5|2284|0
1643955460000|2022-02-04 06:17:40|2285.51|2284.01|2285.72|2284.22|2285.73|2284.23|2285.51|2284.01|0
1643955470000|2022-02-04 06:17:50|2285.73|2284.23|2285.74|2284.24|2285.74|2284.24|2285.73|2284.23|0
1643955480000|2022-02-04 06:18:00|2285.81|2284.31|2285.96|2284.46|2285.97|2284.47|2285.81|2284.31|0
1643955490000|2022-02-04 06:18:10|2285.95|2284.45|2285.95|2284.45|2285.95|2284.45|2285.95|2284.45|0
1643955500000|2022-02-04 06:18:20|2285.94|2284.44|2285.94|2284.44|2285.94|2284.44|2285.92|2284.42|0
1643955520000|2022-02-04 06:18:40|2285.95|2284.45|2286.16|2284.66|2286.16|2284.66|2285.95|2284.45|0
1643955530000|2022-02-04 06:18:50|2286.17|2284.67|2286.22|2284.72|2286.28|2284.78|2286.17|2284.67|0
1643955540000|2022-02-04 06:19:00|2286.18|2284.68|2286.13|2284.63|2286.18|2284.68|2286.12|2284.62|0
1643955560000|2022-02-04 06:19:20|2286.17|2284.67|2286.22|2284.72|2286.22|2284.72|2286.17|2284.67|0
1643955570000|2022-02-04 06:19:30|2286.23|2284.73|2286.35|2284.85|2286.35|2284.85|2286.22|2284.72|0
1643955580000|2022-02-04 06:19:40|2286.36|2284.86|2286.36|2284.86|2286.36|2284.86|2286.36|2284.86|0
1643955600000|2022-02-04 06:20:00|2286.33|2284.83|2286.15|2284.65|2286.35|2284.85|2286.14|2284.64|0
1643955610000|2022-02-04 06:20:10|2286.16|2284.66|2285.93|2284.43|2286.16|2284.66|2285.93|2284.43|0
1643955630000|2022-02-04 06:20:30|2285.95|2284.45|2286.04|2284.54|2286.04|2284.54|2285.94|2284.44|0
1643955650000|2022-02-04 06:20:50|2286.1|2284.6|2286.1|2284.6|2286.1|2284.6|2286.1|2284.6|0
1643955660000|2022-02-04 06:21:00|2286.09|2284.59|2286.11|2284.61|2286.11|2284.61|2286.08|2284.58|0
1643955670000|2022-02-04 06:21:10|2286.13|2284.63|2286.26|2284.76|2286.35|2284.85|2286.13|2284.63|0
1643955680000|2022-02-04 06:21:20|2286.33|2284.83|2286.67|2285.17|2286.67|2285.17|2286.33|2284.83|0
1643955700000|2022-02-04 06:21:40|2286.66|2285.16|2286.45|2284.95|2286.66|2285.16|2286.45|2284.95|0
1643955710000|2022-02-04 06:21:50|2286.49|2284.99|2286.54|2285.04|2286.54|2285.04|2286.49|2284.99|0
1643955720000|2022-02-04 06:22:00|2286.51|2285.01|2286.45|2284.95|2286.54|2285.04|2286.45|2284.95|0
1643955730000|2022-02-04 06:22:10|2286.44|2284.94|2286.44|2284.94|2286.44|2284.94|2286.43|2284.93|0
1643955750000|2022-02-04 06:22:30|2286.41|2284.91|2286.41|2284.91|2286.41|2284.91|2286.41|2284.91|0
1643955770000|2022-02-04 06:22:50|2286.39|2284.89|2286.39|2284.89|2286.39|2284.89|2286.27|2284.77|0
1643955800000|2022-02-04 06:23:20|2286.38|2284.88|2286.38|2284.88|2286.39|2284.89|2286.38|2284.88|0
1643955810000|2022-02-04 06:23:30|2286.39|2284.89|2286.16|2284.66|2286.39|2284.89|2286.16|2284.66|0
1643955820000|2022-02-04 06:23:40|2286.14|2284.64|2286.14|2284.64|2286.16|2284.66|2286.14|2284.64|0
1643955830000|2022-02-04 06:23:50|2286.08|2284.58|2285.92|2284.42|2286.08|2284.58|2285.92|2284.42|0
1643955840000|2022-02-04 06:24:00|2285.93|2284.43|2286.01|2284.51|2286.02|2284.52|2285.92|2284.42|0
1643955850000|2022-02-04 06:24:10|2286.02|2284.52|2286.01|2284.51|2286.02|2284.52|2286.01|2284.51|0
1643955860000|2022-02-04 06:24:20|2285.92|2284.42|2285.67|2284.17|2285.92|2284.42|2285.66|2284.16|0
1643955870000|2022-02-04 06:24:30|2285.74|2284.24|2285.87|2284.37|2285.88|2284.38|2285.74|2284.24|0
1643955880000|2022-02-04 06:24:40|2285.8|2284.3|2285.76|2284.26|2285.8|2284.3|2285.66|2284.16|0
1643955890000|2022-02-04 06:24:50|2285.75|2284.25|2285.88|2284.38|2285.88|2284.38|2285.75|2284.25|0
1643955900000|2022-02-04 06:25:00|2285.85|2284.35|2285.67|2284.17|2285.85|2284.35|2285.66|2284.16|0
1643955910000|2022-02-04 06:25:10|2285.74|2284.24|2286.16|2284.66|2286.25|2284.75|2285.74|2284.24|0
1643955920000|2022-02-04 06:25:20|2286.15|2284.65|2286.02|2284.52|2286.25|2284.75|2286.02|2284.52|0
1643955930000|2022-02-04 06:25:30|2285.99|2284.49|2285.91|2284.41|2286.03|2284.53|2285.91|2284.41|0
1643955940000|2022-02-04 06:25:40|2285.92|2284.42|2285.91|2284.41|2285.92|2284.42|2285.91|2284.41|0
1643955950000|2022-02-04 06:25:50|2285.89|2284.39|2285.89|2284.39|2285.89|2284.39|2285.89|2284.39|0
1643955960000|2022-02-04 06:26:00|2285.69|2284.19|2285.68|2284.18|2285.69|2284.19|2285.67|2284.17|0
1643955970000|2022-02-04 06:26:10|2285.65|2284.15|2285.58|2284.08|2285.65|2284.15|2285.48|2283.98|0
1643955980000|2022-02-04 06:26:20|2285.55|2284.05|2285.48|2283.98|2285.55|2284.05|2285.48|2283.98|0
1643955990000|2022-02-04 06:26:30|2285.49|2283.99|2285.49|2283.99|2285.49|2283.99|2285.49|2283.99|0
1643956000000|2022-02-04 06:26:40|2285.48|2283.98|2285.48|2283.98|2285.48|2283.98|2285.48|2283.98|0
1643956010000|2022-02-04 06:26:50|2285.47|2283.97|2285.44|2283.94|2285.48|2283.98|2285.44|2283.94|0
1643956020000|2022-02-04 06:27:00|2285.45|2283.95|2285.45|2283.95|2285.46|2283.96|2285.44|2283.94|0
1643956030000|2022-02-04 06:27:10|2285.44|2283.94|2285.45|2283.95|2285.45|2283.95|2285.44|2283.94|0
1643956040000|2022-02-04 06:27:20|2285.48|2283.98|2285.45|2283.95|2285.48|2283.98|2285.45|2283.95|0
1643956050000|2022-02-04 06:27:30|2285.44|2283.94|2285.44|2283.94|2285.44|2283.94|2285.44|2283.94|0
1643956060000|2022-02-04 06:27:40|2285.45|2283.95|2285.45|2283.95|2285.45|2283.95|2285.45|2283.95|0
1643956080000|2022-02-04 06:28:00|2285.44|2283.94|2285.44|2283.94|2285.44|2283.94|2285.44|2283.94|0
1643956090000|2022-02-04 06:28:10|2285.42|2283.92|2285.42|2283.92|2285.43|2283.93|2285.42|2283.92|0
1643956100000|2022-02-04 06:28:20|2285.44|2283.94|2285.44|2283.94|2285.44|2283.94|2285.44|2283.94|0
1643956110000|2022-02-04 06:28:30|2285.45|2283.95|2285.66|2284.16|2285.67|2284.17|2285.45|2283.95|0
1643956120000|2022-02-04 06:28:40|2285.65|2284.15|2285.66|2284.16|2285.66|2284.16|2285.65|2284.15|0
1643956130000|2022-02-04 06:28:50|2285.65|2284.15|2285.65|2284.15|2285.66|2284.16|2285.65|2284.15|0
1643956140000|2022-02-04 06:29:00|2285.66|2284.16|2285.67|2284.17|2285.67|2284.17|2285.66|2284.16|0
1643956150000|2022-02-04 06:29:10|2285.69|2284.19|2285.76|2284.26|2285.89|2284.39|2285.69|2284.19|0
1643956160000|2022-02-04 06:29:20|2285.8|2284.3|2285.66|2284.16|2285.88|2284.38|2285.66|2284.16|0
1643956170000|2022-02-04 06:29:30|2285.67|2284.17|2285.91|2284.41|2285.91|2284.41|2285.67|2284.17|0
1643956190000|2022-02-04 06:29:50|2285.9|2284.4|2285.9|2284.4|2285.9|2284.4|2285.88|2284.38|0
1643956200000|2022-02-04 06:30:00|2285.91|2284.41|2286.13|2284.63|2286.13|2284.63|2285.91|2284.41|0
1643956210000|2022-02-04 06:30:10|2286.12|2284.62|2286.12|2284.62|2286.12|2284.62|2286.12|2284.62|0
1643956220000|2022-02-04 06:30:20|2286.05|2284.55|2286.13|2284.63|2286.13|2284.63|2285.91|2284.41|0
1643956230000|2022-02-04 06:30:30|2286.1|2284.6|2286.22|2284.72|2286.22|2284.72|2286.01|2284.51|0
1643956250000|2022-02-04 06:30:50|2286.25|2284.75|2286.48|2284.98|2286.48|2284.98|2286.25|2284.75|0
1643956260000|2022-02-04 06:31:00|2286.49|2284.99|2286.48|2284.98|2286.49|2284.99|2286.48|2284.98|0
1643956270000|2022-02-04 06:31:10|2286.49|2284.99|2286.48|2284.98|2286.49|2284.99|2286.48|2284.98|0
1643956280000|2022-02-04 06:31:20|2286.45|2284.95|2286.37|2284.87|2286.45|2284.95|2286.37|2284.87|0
1643956290000|2022-02-04 06:31:30|2286.38|2284.88|2286.38|2284.88|2286.38|2284.88|2286.38|2284.88|0
1643956310000|2022-02-04 06:31:50|2286.37|2284.87|2286.36|2284.86|2286.37|2284.87|2286.36|2284.86|0
1643956320000|2022-02-04 06:32:00|2286.37|2284.87|2286.36|2284.86|2286.37|2284.87|2286.36|2284.86|0
1643956330000|2022-02-04 06:32:10|2286.35|2284.85|2286.24|2284.74|2286.35|2284.85|2286.24|2284.74|0
1643956340000|2022-02-04 06:32:20|2286.26|2284.76|2286.26|2284.76|2286.26|2284.76|2286.26|2284.76|0
1643956350000|2022-02-04 06:32:30|2286.27|2284.77|2286.4|2284.9|2286.42|2284.92|2286.27|2284.77|0
1643956360000|2022-02-04 06:32:40|2286.39|2284.89|2286.24|2284.74|2286.39|2284.89|2286.24|2284.74|0
1643956380000|2022-02-04 06:33:00|2286.15|2284.65|2286.12|2284.62|2286.24|2284.74|2286.12|2284.62|0
1643956390000|2022-02-04 06:33:10|2286.1|2284.6|2285.68|2284.18|2286.1|2284.6|2285.68|2284.18|0
1643956400000|2022-02-04 06:33:20|2285.7|2284.2|2285.68|2284.18|2285.7|2284.2|2285.68|2284.18|0
1643956420000|2022-02-04 06:33:40|2285.67|2284.17|2285.65|2284.15|2285.67|2284.17|2285.65|2284.15|0
1643956430000|2022-02-04 06:33:50|2285.58|2284.08|2285.03|2283.53|2285.67|2284.17|2285.03|2283.53|0
1643956440000|2022-02-04 06:34:00|2285.02|2283.52|2284.9|2283.4|2285.02|2283.52|2284.59|2283.09|0
1643956450000|2022-02-04 06:34:10|2284.93|2283.43|2285.12|2283.62|2285.12|2283.62|2284.93|2283.43|0
1643956460000|2022-02-04 06:34:20|2285.15|2283.65|2285.12|2283.62|2285.24|2283.74|2285.12|2283.62|0
1643956470000|2022-02-04 06:34:30|2285.15|2283.65|2285.12|2283.62|2285.24|2283.74|2285.12|2283.62|0
1643956480000|2022-02-04 06:34:40|2285.11|2283.61|2285.01|2283.51|2285.12|2283.62|2285.01|2283.51|0
1643956490000|2022-02-04 06:34:50|2285|2283.5|2285|2283.5|2285|2283.5|2285|2283.5|0
1643956500000|2022-02-04 06:35:00|2284.99|2283.49|2284.97|2283.47|2284.99|2283.49|2284.97|2283.47|0
1643956510000|2022-02-04 06:35:10|2284.98|2283.48|2284.99|2283.49|2284.99|2283.49|2284.98|2283.48|0
1643956520000|2022-02-04 06:35:20|2285|2283.5|2284.99|2283.49|2285|2283.5|2284.99|2283.49|0
1643956540000|2022-02-04 06:35:40|2284.97|2283.47|2284.97|2283.47|2284.97|2283.47|2284.97|2283.47|0
1643956550000|2022-02-04 06:35:50|2284.93|2283.43|2284.93|2283.43|2284.93|2283.43|2284.93|2283.43|0
1643956560000|2022-02-04 06:36:00|2284.95|2283.45|2285.27|2283.77|2285.27|2283.77|2284.52|2283.02|0
1643956570000|2022-02-04 06:36:10|2285.17|2283.67|2284.85|2283.35|2285.17|2283.67|2284.84|2283.34|0
1643956580000|2022-02-04 06:36:20|2284.89|2283.39|2284.98|2283.48|2284.98|2283.48|2284.89|2283.39|0
1643956590000|2022-02-04 06:36:30|2285|2283.5|2285.09|2283.59|2285.09|2283.59|2285|2283.5|0
1643956610000|2022-02-04 06:36:50|2284.99|2283.49|2285.42|2283.92|2285.42|2283.92|2284.77|2283.27|0
1643956620000|2022-02-04 06:37:00|2285.49|2283.99|2285.64|2284.14|2285.65|2284.15|2285.49|2283.99|0
1643956630000|2022-02-04 06:37:10|2285.65|2284.15|2285.53|2284.03|2285.74|2284.24|2285.53|2284.03|0
1643956640000|2022-02-04 06:37:20|2285.5|2284|2285.32|2283.82|2285.5|2284|2285.32|2283.82|0
1643956650000|2022-02-04 06:37:30|2285.33|2283.83|2284.82|2283.32|2285.33|2283.83|2284.6|2283.1|0
1643956660000|2022-02-04 06:37:40|2284.81|2283.31|2284.49|2282.99|2284.81|2283.31|2284.4|2282.9|0
1643956670000|2022-02-04 06:37:50|2284.52|2283.02|2284.49|2282.99|2284.61|2283.11|2284.49|2282.99|0
1643956680000|2022-02-04 06:38:00|2284.52|2283.02|2284.59|2283.09|2284.6|2283.1|2284.52|2283.02|0
1643956690000|2022-02-04 06:38:10|2284.8|2283.3|2284.7|2283.2|2284.82|2283.32|2284.6|2283.1|0
1643956710000|2022-02-04 06:38:30|2284.69|2283.19|2284.69|2283.19|2284.69|2283.19|2284.69|2283.19|0
1643956730000|2022-02-04 06:38:50|2284.73|2283.23|2284.84|2283.34|2284.84|2283.34|2284.73|2283.23|0
1643956740000|2022-02-04 06:39:00|2284.82|2283.32|2284.8|2283.3|2284.82|2283.32|2284.8|2283.3|0
1643956750000|2022-02-04 06:39:10|2284.81|2283.31|2284.8|2283.3|2284.81|2283.31|2284.8|2283.3|0
1643956780000|2022-02-04 06:39:40|2284.78|2283.28|2284.78|2283.28|2284.78|2283.28|2284.78|2283.28|0
1643956790000|2022-02-04 06:39:50|2284.79|2283.29|2284.78|2283.28|2284.79|2283.29|2284.78|2283.28|0
1643956800000|2022-02-04 06:40:00|2284.79|2283.29|2284.79|2283.29|2284.79|2283.29|2284.78|2283.28|0
1643956820000|2022-02-04 06:40:20|2284.78|2283.28|2284.77|2283.27|2284.78|2283.28|2284.77|2283.27|0
1643956840000|2022-02-04 06:40:40|2284.84|2283.34|2284.99|2283.49|2284.99|2283.49|2284.84|2283.34|0
1643956850000|2022-02-04 06:40:50|2285.03|2283.53|2285.08|2283.58|2285.08|2283.58|2285.03|2283.53|0
1643956860000|2022-02-04 06:41:00|2285.05|2283.55|2284.99|2283.49|2285.05|2283.55|2284.99|2283.49|0
1643956870000|2022-02-04 06:41:10|2285.03|2283.53|2284.99|2283.49|2285.08|2283.58|2284.99|2283.49|0
1643956890000|2022-02-04 06:41:30|2284.98|2283.48|2284.98|2283.48|2284.98|2283.48|2284.86|2283.36|0
1643956900000|2022-02-04 06:41:40|2284.99|2283.49|2285.32|2283.82|2285.32|2283.82|2284.99|2283.49|0
1643956910000|2022-02-04 06:41:50|2285.35|2283.85|2285.44|2283.94|2285.44|2283.94|2285.35|2283.85|0
1643956930000|2022-02-04 06:42:10|2285.45|2283.95|2285.62|2284.12|2285.65|2284.15|2285.45|2283.95|0
1643956950000|2022-02-04 06:42:30|2285.66|2284.16|2285.94|2284.44|2285.94|2284.44|2285.66|2284.16|0
1643956960000|2022-02-04 06:42:40|2285.98|2284.48|2286.15|2284.65|2286.15|2284.65|2285.98|2284.48|0
1643956970000|2022-02-04 06:42:50|2286.16|2284.66|2286.16|2284.66|2286.16|2284.66|2286.16|2284.66|0
1643956980000|2022-02-04 06:43:00|2286.2|2284.7|2286.29|2284.79|2286.29|2284.79|2286.2|2284.7|0
1643956990000|2022-02-04 06:43:10|2286.31|2284.81|2286.31|2284.81|2286.31|2284.81|2286.29|2284.79|0
1643957000000|2022-02-04 06:43:20|2286.3|2284.8|2286.29|2284.79|2286.3|2284.8|2286.29|2284.79|0
1643957010000|2022-02-04 06:43:30|2286.33|2284.83|2286.38|2284.88|2286.38|2284.88|2286.33|2284.83|0
1643957020000|2022-02-04 06:43:40|2286.4|2284.9|2286.5|2285|2286.52|2285.02|2286.4|2284.9|0
1643957030000|2022-02-04 06:43:50|2286.51|2285.01|2286.51|2285.01|2286.51|2285.01|2286.51|2285.01|0
1643957040000|2022-02-04 06:44:00|2286.47|2284.97|2286.29|2284.79|2286.47|2284.97|2286.16|2284.66|0
1643957050000|2022-02-04 06:44:10|2286.3|2284.8|2286.75|2285.25|2286.75|2285.25|2286.3|2284.8|0
1643957060000|2022-02-04 06:44:20|2286.76|2285.26|2286.86|2285.36|2286.86|2285.36|2286.76|2285.26|0
1643957070000|2022-02-04 06:44:30|2286.89|2285.39|2287.27|2285.77|2287.27|2285.77|2286.89|2285.39|0
1643957080000|2022-02-04 06:44:40|2287.24|2285.74|2287.17|2285.67|2287.27|2285.77|2287.17|2285.67|0
1643957090000|2022-02-04 06:44:50|2287.2|2285.7|2287.05|2285.55|2287.26|2285.76|2287.05|2285.55|0
1643957100000|2022-02-04 06:45:00|2287.02|2285.52|2287.06|2285.56|2287.06|2285.56|2286.84|2285.34|0
1643957110000|2022-02-04 06:45:10|2287.03|2285.53|2286.63|2285.13|2287.03|2285.53|2286.63|2285.13|0
1643957120000|2022-02-04 06:45:20|2286.74|2285.24|2287.17|2285.67|2287.18|2285.68|2286.74|2285.24|0
1643957130000|2022-02-04 06:45:30|2287.18|2285.68|2287.18|2285.68|2287.18|2285.68|2287.18|2285.68|0
1643957140000|2022-02-04 06:45:40|2287.22|2285.72|2286.93|2285.43|2287.27|2285.77|2286.93|2285.43|0
1643957150000|2022-02-04 06:45:50|2286.94|2285.44|2286.94|2285.44|2287.04|2285.54|2286.94|2285.44|0
1643957160000|2022-02-04 06:46:00|2286.92|2285.42|2286.82|2285.32|2286.92|2285.42|2286.8|2285.3|0
1643957170000|2022-02-04 06:46:10|2286.92|2285.42|2287.37|2285.87|2287.37|2285.87|2286.92|2285.42|0
1643957180000|2022-02-04 06:46:20|2287.38|2285.88|2287.39|2285.89|2287.39|2285.89|2287.25|2285.75|0
1643957190000|2022-02-04 06:46:30|2287.42|2285.92|2287.4|2285.9|2287.6|2286.1|2287.4|2285.9|0
1643957200000|2022-02-04 06:46:40|2287.39|2285.89|2287.17|2285.67|2287.39|2285.89|2287.17|2285.67|0
1643957210000|2022-02-04 06:46:50|2287.13|2285.63|2287.17|2285.67|2287.17|2285.67|2287.04|2285.54|0
1643957220000|2022-02-04 06:47:00|2287.18|2285.68|2287.17|2285.67|2287.29|2285.79|2287.04|2285.54|0
1643957230000|2022-02-04 06:47:10|2287.13|2285.63|2287.26|2285.76|2287.38|2285.88|2287.05|2285.55|0
1643957240000|2022-02-04 06:47:20|2287.3|2285.8|2287.47|2285.97|2287.47|2285.97|2287.26|2285.76|0
1643957250000|2022-02-04 06:47:30|2287.46|2285.96|2287.47|2285.97|2287.47|2285.97|2287.46|2285.96|0
1643957260000|2022-02-04 06:47:40|2287.51|2286.01|2287.61|2286.11|2287.61|2286.11|2287.51|2286.01|0
1643957280000|2022-02-04 06:48:00|2287.54|2286.04|2287.61|2286.11|2287.61|2286.11|2287.39|2285.89|0
1643957290000|2022-02-04 06:48:10|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|0
1643957300000|2022-02-04 06:48:20|2287.53|2286.03|2287.6|2286.1|2287.6|2286.1|2287.38|2285.88|0
1643957310000|2022-02-04 06:48:30|2287.56|2286.06|2287.47|2285.97|2287.56|2286.06|2287.46|2285.96|0
1643957320000|2022-02-04 06:48:40|2287.45|2285.95|2287.58|2286.08|2287.58|2286.08|2287.36|2285.86|0
1643957340000|2022-02-04 06:49:00|2287.6|2286.1|2287.82|2286.32|2287.82|2286.32|2287.6|2286.1|0
1643957350000|2022-02-04 06:49:10|2287.78|2286.28|2288.02|2286.52|2288.23|2286.73|2287.7|2286.2|0
1643957360000|2022-02-04 06:49:20|2288.05|2286.55|2288.1|2286.6|2288.11|2286.61|2288.05|2286.55|0
1643957370000|2022-02-04 06:49:30|2288.11|2286.61|2288.09|2286.59|2288.11|2286.61|2288|2286.5|0
1643957380000|2022-02-04 06:49:40|2288.06|2286.56|2287.87|2286.37|2288.06|2286.56|2287.78|2286.28|0
1643957390000|2022-02-04 06:49:50|2287.86|2286.36|2287.77|2286.27|2287.86|2286.36|2287.74|2286.24|0
1643957400000|2022-02-04 06:50:00|2287.76|2286.26|2287.65|2286.15|2287.85|2286.35|2287.54|2286.04|0
1643957410000|2022-02-04 06:50:10|2287.61|2286.11|2287.12|2285.62|2287.77|2286.27|2287.12|2285.62|0
1643957420000|2022-02-04 06:50:20|2287.09|2285.59|2287.01|2285.51|2287.12|2285.62|2287|2285.5|0
1643957430000|2022-02-04 06:50:30|2287|2285.5|2286.91|2285.41|2287.01|2285.51|2286.91|2285.41|0
1643957440000|2022-02-04 06:50:40|2286.79|2285.29|2286.79|2285.29|2286.91|2285.41|2286.79|2285.29|0
1643957450000|2022-02-04 06:50:50|2286.82|2285.32|2286.9|2285.4|2286.91|2285.41|2286.82|2285.32|0
1643957460000|2022-02-04 06:51:00|2286.87|2285.37|2287.03|2285.53|2287.03|2285.53|2286.69|2285.19|0
1643957470000|2022-02-04 06:51:10|2287.06|2285.56|2287.13|2285.63|2287.35|2285.85|2287.06|2285.56|0
1643957480000|2022-02-04 06:51:20|2287.16|2285.66|2287.22|2285.72|2287.34|2285.84|2287.16|2285.66|0
1643957490000|2022-02-04 06:51:30|2287.25|2285.75|2286.88|2285.38|2287.34|2285.84|2286.78|2285.28|0
1643957500000|2022-02-04 06:51:40|2286.89|2285.39|2286.89|2285.39|2286.89|2285.39|2286.89|2285.39|0
1643957510000|2022-02-04 06:51:50|2286.88|2285.38|2287.09|2285.59|2287.09|2285.59|2286.88|2285.38|0
1643957520000|2022-02-04 06:52:00|2287.05|2285.55|2286.86|2285.36|2287.05|2285.55|2286.85|2285.35|0
1643957530000|2022-02-04 06:52:10|2286.93|2285.43|2287.07|2285.57|2287.07|2285.57|2286.93|2285.43|0
1643957540000|2022-02-04 06:52:20|2287.06|2285.56|2287.38|2285.88|2287.38|2285.88|2286.94|2285.44|0
1643957550000|2022-02-04 06:52:30|2287.5|2286|2287.75|2286.25|2287.75|2286.25|2287.5|2286|0
1643957560000|2022-02-04 06:52:40|2287.76|2286.26|2287.95|2286.45|2288.06|2286.56|2287.63|2286.13|0
1643957570000|2022-02-04 06:52:50|2287.96|2286.46|2288.18|2286.68|2288.19|2286.69|2287.96|2286.46|0
1643957580000|2022-02-04 06:53:00|2288.14|2286.64|2288.83|2287.33|2289.04|2287.54|2288.06|2286.56|0
1643957590000|2022-02-04 06:53:10|2288.86|2287.36|2289.47|2287.97|2289.47|2287.97|2288.81|2287.31|0
1643957600000|2022-02-04 06:53:20|2289.43|2287.93|2289.56|2288.06|2289.56|2288.06|2289.33|2287.83|0
1643957610000|2022-02-04 06:53:30|2289.57|2288.07|2289.69|2288.19|2289.69|2288.19|2289.57|2288.07|0
1643957620000|2022-02-04 06:53:40|2289.65|2288.15|2289.8|2288.3|2289.8|2288.3|2289.57|2288.07|0
1643957630000|2022-02-04 06:53:50|2289.77|2288.27|2289.27|2287.77|2289.77|2288.27|2289.27|2287.77|0
1643957640000|2022-02-04 06:54:00|2289.28|2287.78|2289.92|2288.42|2289.92|2288.42|2289.27|2287.77|0
1643957650000|2022-02-04 06:54:10|2289.99|2288.49|2290.4|2288.9|2290.44|2288.94|2289.99|2288.49|0
1643957660000|2022-02-04 06:54:20|2290.35|2288.85|2290.33|2288.83|2290.44|2288.94|2290.22|2288.72|0
1643957670000|2022-02-04 06:54:30|2290.3|2288.8|2290.54|2289.04|2290.54|2289.04|2290.22|2288.72|0
1643957680000|2022-02-04 06:54:40|2290.51|2289.01|2290.08|2288.58|2290.54|2289.04|2290.08|2288.58|0
1643957690000|2022-02-04 06:54:50|2290.12|2288.62|2290.23|2288.73|2290.41|2288.91|2289.99|2288.49|0
1643957700000|2022-02-04 06:55:00|2290.3|2288.8|2290.21|2288.71|2290.3|2288.8|2290.21|2288.71|0
1643957710000|2022-02-04 06:55:10|2290.15|2288.65|2290.31|2288.81|2290.32|2288.82|2290.01|2288.51|0
1643957720000|2022-02-04 06:55:20|2290.32|2288.82|2289.97|2288.47|2290.32|2288.82|2289.96|2288.46|0
1643957730000|2022-02-04 06:55:30|2289.98|2288.48|2289.96|2288.46|2289.98|2288.48|2289.96|2288.46|0
1643957740000|2022-02-04 06:55:40|2289.97|2288.47|2289.76|2288.26|2289.98|2288.48|2289.76|2288.26|0
1643957750000|2022-02-04 06:55:50|2289.77|2288.27|2289.65|2288.15|2289.86|2288.36|2289.55|2288.05|0
1643957760000|2022-02-04 06:56:00|2289.69|2288.19|2289.56|2288.06|2289.77|2288.27|2289.45|2287.95|0
1643957770000|2022-02-04 06:56:10|2289.55|2288.05|2289.77|2288.27|2289.77|2288.27|2289.34|2287.84|0
1643957780000|2022-02-04 06:56:20|2289.76|2288.26|2289.63|2288.13|2289.76|2288.26|2289.62|2288.12|0
1643957790000|2022-02-04 06:56:30|2289.75|2288.25|2289.65|2288.15|2289.76|2288.26|2289.53|2288.03|0
1643957800000|2022-02-04 06:56:40|2289.72|2288.22|2289.83|2288.33|2289.85|2288.35|2289.72|2288.22|0
1643957810000|2022-02-04 06:56:50|2289.74|2288.24|2289.85|2288.35|2289.85|2288.35|2289.74|2288.24|0
1643957820000|2022-02-04 06:57:00|2289.91|2288.41|2290.19|2288.69|2290.2|2288.7|2289.91|2288.41|0
1643957830000|2022-02-04 06:57:10|2290.17|2288.67|2289.96|2288.46|2290.17|2288.67|2289.96|2288.46|0
1643957850000|2022-02-04 06:57:30|2289.98|2288.48|2290.06|2288.56|2290.19|2288.69|2289.97|2288.47|0
1643957860000|2022-02-04 06:57:40|2290.1|2288.6|2290.07|2288.57|2290.19|2288.69|2290.07|2288.57|0
1643957870000|2022-02-04 06:57:50|2290.19|2288.69|2290.08|2288.58|2290.2|2288.7|2289.99|2288.49|0
1643957880000|2022-02-04 06:58:00|2290.12|2288.62|2290.2|2288.7|2290.2|2288.7|2289.99|2288.49|0
1643957890000|2022-02-04 06:58:10|2290.13|2288.63|2290.29|2288.79|2290.41|2288.91|2289.99|2288.49|0
1643957910000|2022-02-04 06:58:30|2290.26|2288.76|2290.7|2289.2|2290.82|2289.32|2290.2|2288.7|0
1643957920000|2022-02-04 06:58:40|2290.67|2289.17|2290.82|2289.32|2290.82|2289.32|2290.62|2289.12|0
1643957930000|2022-02-04 06:58:50|2290.89|2289.39|2291.08|2289.58|2291.08|2289.58|2290.89|2289.39|0
1643957940000|2022-02-04 06:59:00|2291.01|2289.51|2290.1|2288.6|2291.01|2289.51|2290.01|2288.51|0
1643957950000|2022-02-04 06:59:10|2290.04|2288.54|2290.33|2288.83|2290.33|2288.83|2289.9|2288.4|0
1643957960000|2022-02-04 06:59:20|2290.44|2288.94|2290.21|2288.71|2290.66|2289.16|2290.21|2288.71|0
1643957970000|2022-02-04 06:59:30|2290.19|2288.69|2290.18|2288.68|2290.19|2288.69|2290.05|2288.55|0
1643957980000|2022-02-04 06:59:40|2290.21|2288.71|2290.31|2288.81|2290.43|2288.93|2290.21|2288.71|0
1643957990000|2022-02-04 06:59:50|2290.17|2288.67|2289.78|2288.28|2290.17|2288.67|2289.45|2287.95|0
1643958000000|2022-02-04 07:00:00|2289.74|2288.24|2290.64|2289.14|2290.66|2289.16|2289.66|2288.16|0
1643958010000|2022-02-04 07:00:10|2290.71|2289.21|2291.32|2289.82|2291.38|2289.88|2290.71|2289.21|0
1643958020000|2022-02-04 07:00:20|2291.37|2289.87|2291.26|2289.76|2291.5|2290|2291.05|2289.55|0
1643958030000|2022-02-04 07:00:30|2291.19|2289.69|2290.4|2288.9|2291.19|2289.69|2290.39|2288.89|0
1643958040000|2022-02-04 07:00:40|2290.44|2288.94|2290.18|2288.68|2290.49|2288.99|2290.18|2288.68|0
1643958050000|2022-02-04 07:00:50|2290.07|2288.57|2290.2|2288.7|2290.2|2288.7|2289.84|2288.34|0
1643958060000|2022-02-04 07:01:00|2290.19|2288.69|2290.6|2289.1|2290.61|2289.11|2289.98|2288.48|0
1643958070000|2022-02-04 07:01:10|2290.56|2289.06|2289.94|2288.44|2290.56|2289.06|2289.82|2288.32|0
1643958080000|2022-02-04 07:01:20|2289.93|2288.43|2290.81|2289.31|2290.81|2289.31|2289.73|2288.23|0
1643958090000|2022-02-04 07:01:30|2290.8|2289.3|2290.47|2288.97|2290.8|2289.3|2290.17|2288.67|0
1643958100000|2022-02-04 07:01:40|2290.44|2288.94|2290.16|2288.66|2290.44|2288.94|2290.16|2288.66|0
1643958110000|2022-02-04 07:01:50|2290.15|2288.65|2289.08|2287.58|2290.15|2288.65|2289.08|2287.58|0
1643958120000|2022-02-04 07:02:00|2289.09|2287.59|2289.4|2287.9|2289.4|2287.9|2289.09|2287.59|0
1643958130000|2022-02-04 07:02:10|2289.44|2287.94|2289.52|2288.02|2289.95|2288.45|2289.44|2287.94|0
1643958140000|2022-02-04 07:02:20|2289.51|2288.01|2289.4|2287.9|2289.52|2288.02|2289.18|2287.68|0
1643958150000|2022-02-04 07:02:30|2289.37|2287.87|2289.75|2288.25|2289.75|2288.25|2289.31|2287.81|0
1643958160000|2022-02-04 07:02:40|2289.82|2288.32|2290.15|2288.65|2290.36|2288.86|2289.82|2288.32|0
1643958170000|2022-02-04 07:02:50|2290.17|2288.67|2290.18|2288.68|2290.27|2288.77|2289.96|2288.46|0
1643958180000|2022-02-04 07:03:00|2290.17|2288.67|2289.75|2288.25|2290.17|2288.67|2289.53|2288.03|0
1643958190000|2022-02-04 07:03:10|2289.74|2288.24|2289.4|2287.9|2289.75|2288.25|2289.3|2287.8|0
1643958200000|2022-02-04 07:03:20|2289.39|2287.89|2289.83|2288.33|2289.83|2288.33|2289.3|2287.8|0
1643958210000|2022-02-04 07:03:30|2289.86|2288.36|2289.75|2288.25|2289.95|2288.45|2289.75|2288.25|0
1643958220000|2022-02-04 07:03:40|2289.79|2288.29|2289.74|2288.24|2289.84|2288.34|2289.74|2288.24|0
1643958230000|2022-02-04 07:03:50|2289.77|2288.27|2289.83|2288.33|2289.83|2288.33|2289.77|2288.27|0
1643958240000|2022-02-04 07:04:00|2289.84|2288.34|2289.95|2288.45|2290.17|2288.67|2289.83|2288.33|0
1643958250000|2022-02-04 07:04:10|2289.88|2288.38|2289.72|2288.22|2289.88|2288.38|2289.5|2288|0
1643958260000|2022-02-04 07:04:20|2289.73|2288.23|2289.56|2288.06|2289.73|2288.23|2289.56|2288.06|0
1643958270000|2022-02-04 07:04:30|2289.5|2288|2289.74|2288.24|2289.75|2288.25|2289.5|2288|0
1643958280000|2022-02-04 07:04:40|2289.67|2288.17|2289.53|2288.03|2289.67|2288.17|2289.52|2288.02|0
1643958290000|2022-02-04 07:04:50|2289.5|2288|2289.32|2287.82|2289.5|2288|2289.32|2287.82|0
1643958300000|2022-02-04 07:05:00|2289.33|2287.83|2289.31|2287.81|2289.53|2288.03|2289.31|2287.81|0
1643958310000|2022-02-04 07:05:10|2289.38|2287.88|2289.3|2287.8|2289.53|2288.03|2289.18|2287.68|0
1643958320000|2022-02-04 07:05:20|2289.29|2287.79|2289.08|2287.58|2289.3|2287.8|2289.08|2287.58|0
1643958330000|2022-02-04 07:05:30|2289.01|2287.51|2289.12|2287.62|2289.12|2287.62|2288.85|2287.35|0
1643958340000|2022-02-04 07:05:40|2289.08|2287.58|2289.16|2287.66|2289.25|2287.75|2289|2287.5|0
1643958350000|2022-02-04 07:05:50|2289.12|2287.62|2289.16|2287.66|2289.16|2287.66|2289.03|2287.53|0
1643958360000|2022-02-04 07:06:00|2289.09|2287.59|2289.37|2287.87|2289.37|2287.87|2288.94|2287.44|0
1643958370000|2022-02-04 07:06:10|2289.38|2287.88|2289.41|2287.91|2289.41|2287.91|2289.16|2287.66|0
1643958380000|2022-02-04 07:06:20|2289.44|2287.94|2289.51|2288.01|2289.63|2288.13|2289.42|2287.92|0
1643958390000|2022-02-04 07:06:30|2289.55|2288.05|2289.72|2288.22|2289.84|2288.34|2289.55|2288.05|0
1643958400000|2022-02-04 07:06:40|2289.69|2288.19|2290.06|2288.56|2290.06|2288.56|2289.63|2288.13|0
1643958410000|2022-02-04 07:06:50|2290.02|2288.52|2290.06|2288.56|2290.29|2288.79|2289.94|2288.44|0
1643958420000|2022-02-04 07:07:00|2290.07|2288.57|2290.27|2288.77|2290.36|2288.86|2290.04|2288.54|0
1643958430000|2022-02-04 07:07:10|2290.3|2288.8|2290.27|2288.77|2290.47|2288.97|2290.26|2288.76|0
1643958440000|2022-02-04 07:07:20|2290.3|2288.8|2290.47|2288.97|2290.47|2288.97|2290.3|2288.8|0
1643958450000|2022-02-04 07:07:30|2290.44|2288.94|2290.58|2289.08|2290.58|2289.08|2290.36|2288.86|0
1643958460000|2022-02-04 07:07:40|2290.61|2289.11|2290.8|2289.3|2290.8|2289.3|2290.61|2289.11|0
1643958470000|2022-02-04 07:07:50|2290.76|2289.26|2291|2289.5|2291|2289.5|2290.69|2289.19|0
1643958480000|2022-02-04 07:08:00|2290.96|2289.46|2291.12|2289.62|2291.12|2289.62|2290.91|2289.41|0
1643958490000|2022-02-04 07:08:10|2291.14|2289.64|2291.57|2290.07|2291.57|2290.07|2291.14|2289.64|0
1643958500000|2022-02-04 07:08:20|2291.64|2290.14|2291.78|2290.28|2291.8|2290.3|2291.64|2290.14|0
1643958510000|2022-02-04 07:08:30|2291.79|2290.29|2291.97|2290.47|2292.19|2290.69|2291.77|2290.27|0
1643958520000|2022-02-04 07:08:40|2291.93|2290.43|2292.17|2290.67|2292.17|2290.67|2291.85|2290.35|0
1643958530000|2022-02-04 07:08:50|2292.21|2290.71|2292.69|2291.19|2292.69|2291.19|2292.21|2290.71|0
1643958540000|2022-02-04 07:09:00|2292.66|2291.16|2292.39|2290.89|2292.69|2291.19|2292.39|2290.89|0
1643958550000|2022-02-04 07:09:10|2292.43|2290.93|2292.37|2290.87|2292.6|2291.1|2292.37|2290.87|0
1643958560000|2022-02-04 07:09:20|2292.3|2290.8|2292.37|2290.87|2292.37|2290.87|2292.16|2290.66|0
1643958570000|2022-02-04 07:09:30|2292.38|2290.88|2292.17|2290.67|2292.38|2290.88|2292.17|2290.67|0
1643958580000|2022-02-04 07:09:40|2292.1|2290.6|2292.05|2290.55|2292.17|2290.67|2291.73|2290.23|0
1643958590000|2022-02-04 07:09:50|2292.04|2290.54|2292.05|2290.55|2292.17|2290.67|2291.95|2290.45|0
1643958600000|2022-02-04 07:10:00|2292.17|2290.67|2291.94|2290.44|2292.18|2290.68|2291.74|2290.24|0
1643958610000|2022-02-04 07:10:10|2291.88|2290.38|2291.83|2290.33|2292.04|2290.54|2291.73|2290.23|0
1643958620000|2022-02-04 07:10:20|2291.8|2290.3|2291.52|2290.02|2291.8|2290.3|2291.52|2290.02|0
1643958630000|2022-02-04 07:10:30|2291.49|2289.99|2291.51|2290.01|2291.52|2290.02|2291.3|2289.8|0
1643958640000|2022-02-04 07:10:40|2291.44|2289.94|2291.72|2290.22|2291.72|2290.22|2291.3|2289.8|0
1643958650000|2022-02-04 07:10:50|2291.6|2290.1|2291.51|2290.01|2291.72|2290.22|2291.51|2290.01|0
1643958660000|2022-02-04 07:11:00|2291.5|2290|2291.38|2289.88|2291.5|2290|2291.29|2289.79|0
1643958670000|2022-02-04 07:11:10|2291.41|2289.91|2291.04|2289.54|2291.5|2290|2291.04|2289.54|0
1643958680000|2022-02-04 07:11:20|2291.08|2289.58|2290.93|2289.43|2291.27|2289.77|2290.92|2289.42|0
1643958690000|2022-02-04 07:11:30|2290.97|2289.47|2291.04|2289.54|2291.14|2289.64|2290.97|2289.47|0
1643958700000|2022-02-04 07:11:40|2291.05|2289.55|2291.04|2289.54|2291.05|2289.55|2291.04|2289.54|0
1643958710000|2022-02-04 07:11:50|2290.98|2289.48|2290.81|2289.31|2290.98|2289.48|2290.81|2289.31|0
1643958720000|2022-02-04 07:12:00|2290.67|2289.17|2290.37|2288.87|2290.67|2289.17|2290.37|2288.87|0
1643958730000|2022-02-04 07:12:10|2290.3|2288.8|2289.5|2288|2290.3|2288.8|2289.5|2288|0
1643958740000|2022-02-04 07:12:20|2289.51|2288.01|2289.94|2288.44|2290.03|2288.53|2289.49|2287.99|0
1643958750000|2022-02-04 07:12:30|2290.01|2288.51|2290.15|2288.65|2290.16|2288.66|2290.01|2288.51|0
1643958760000|2022-02-04 07:12:40|2290.01|2288.51|2289.94|2288.44|2290.01|2288.51|2289.72|2288.22|0
1643958770000|2022-02-04 07:12:50|2289.87|2288.37|2289.71|2288.21|2289.87|2288.37|2289.51|2288.01|0
1643958780000|2022-02-04 07:13:00|2289.72|2288.22|2289.48|2287.98|2289.72|2288.22|2289.37|2287.87|0
1643958790000|2022-02-04 07:13:10|2289.47|2287.97|2289.02|2287.52|2289.47|2287.97|2289.02|2287.52|0
1643958800000|2022-02-04 07:13:20|2288.98|2287.48|2288.78|2287.28|2288.98|2287.48|2288.78|2287.28|0
1643958810000|2022-02-04 07:13:30|2288.8|2287.3|2289.65|2288.15|2289.65|2288.15|2288.79|2287.29|0
1643958820000|2022-02-04 07:13:40|2289.64|2288.14|2289.52|2288.02|2289.86|2288.36|2289.43|2287.93|0
1643958830000|2022-02-04 07:13:50|2289.56|2288.06|2289.53|2288.03|2289.65|2288.15|2289.53|2288.03|0
1643958840000|2022-02-04 07:14:00|2289.54|2288.04|2289.4|2287.9|2289.65|2288.15|2289.4|2287.9|0
1643958850000|2022-02-04 07:14:10|2289.37|2287.87|2289.39|2287.89|2289.6|2288.1|2289.15|2287.65|0
1643958860000|2022-02-04 07:14:20|2289.42|2287.92|2289.65|2288.15|2289.82|2288.32|2289.42|2287.92|0
1643958870000|2022-02-04 07:14:30|2289.79|2288.29|2290|2288.5|2290|2288.5|2289.67|2288.17|0
1643958880000|2022-02-04 07:14:40|2289.96|2288.46|2289.8|2288.3|2289.96|2288.46|2289.35|2287.85|0
1643958890000|2022-02-04 07:14:50|2289.79|2288.29|2289.57|2288.07|2289.79|2288.29|2289.57|2288.07|0
1643958900000|2022-02-04 07:15:00|2289.58|2288.08|2290.23|2288.73|2290.23|2288.73|2289.45|2287.95|0
1643958910000|2022-02-04 07:15:10|2290.3|2288.8|2289.72|2288.22|2290.45|2288.95|2289.71|2288.21|0
1643958920000|2022-02-04 07:15:20|2289.71|2288.21|2289.81|2288.31|2289.81|2288.31|2289.71|2288.21|0
1643958930000|2022-02-04 07:15:30|2289.8|2288.3|2290.02|2288.52|2290.02|2288.52|2289.8|2288.3|0
1643958940000|2022-02-04 07:15:40|2290.01|2288.51|2289.8|2288.3|2290.02|2288.52|2289.59|2288.09|0
1643958950000|2022-02-04 07:15:50|2289.79|2288.29|2290.44|2288.94|2290.44|2288.94|2289.79|2288.29|0
1643958960000|2022-02-04 07:16:00|2290.37|2288.87|2290.17|2288.67|2290.44|2288.94|2290.17|2288.67|0
1643958970000|2022-02-04 07:16:10|2290.16|2288.66|2290.36|2288.86|2290.45|2288.95|2289.7|2288.2|0
1643958980000|2022-02-04 07:16:20|2290.4|2288.9|2290.15|2288.65|2290.45|2288.95|2290.14|2288.64|0
1643958990000|2022-02-04 07:16:30|2290.16|2288.66|2290.43|2288.93|2290.43|2288.93|2289.7|2288.2|0
1643959000000|2022-02-04 07:16:40|2290.44|2288.94|2289.42|2287.92|2290.56|2289.06|2289.42|2287.92|0
1643959010000|2022-02-04 07:16:50|2289.45|2287.95|2289.66|2288.16|2289.66|2288.16|2289.45|2287.95|0
1643959020000|2022-02-04 07:17:00|2289.64|2288.14|2289.2|2287.7|2289.64|2288.14|2289.2|2287.7|0
1643959030000|2022-02-04 07:17:10|2289.13|2287.63|2288.56|2287.06|2289.13|2287.63|2288.56|2287.06|0
1643959040000|2022-02-04 07:17:20|2288.5|2287|2288.58|2287.08|2288.59|2287.09|2288.36|2286.86|0
1643959050000|2022-02-04 07:17:30|2288.61|2287.11|2289.02|2287.52|2289.11|2287.61|2288.58|2287.08|0
1643959060000|2022-02-04 07:17:40|2288.92|2287.42|2288.59|2287.09|2288.92|2287.42|2288.39|2286.89|0
1643959070000|2022-02-04 07:17:50|2288.61|2287.11|2288.5|2287|2288.81|2287.31|2288.3|2286.8|0
1643959080000|2022-02-04 07:18:00|2288.51|2287.01|2288.28|2286.78|2288.73|2287.23|2288.28|2286.78|0
1643959090000|2022-02-04 07:18:10|2288.27|2286.77|2288.49|2286.99|2288.59|2287.09|2288.27|2286.77|0
1643959100000|2022-02-04 07:18:20|2288.46|2286.96|2287.86|2286.36|2288.49|2286.99|2287.69|2286.19|0
1643959110000|2022-02-04 07:18:30|2287.92|2286.42|2287.85|2286.35|2287.94|2286.44|2287.84|2286.34|0
1643959120000|2022-02-04 07:18:40|2287.84|2286.34|2287.96|2286.46|2288.08|2286.58|2287.84|2286.34|0
1643959130000|2022-02-04 07:18:50|2287.95|2286.45|2288.08|2286.58|2288.08|2286.58|2287.94|2286.44|0
1643959140000|2022-02-04 07:19:00|2288.06|2286.56|2288.08|2286.58|2288.08|2286.58|2287.94|2286.44|0
1643959150000|2022-02-04 07:19:10|2288.09|2286.59|2287.97|2286.47|2288.09|2286.59|2287.97|2286.47|0
1643959160000|2022-02-04 07:19:20|2287.94|2286.44|2287.87|2286.37|2287.97|2286.47|2287.87|2286.37|0
1643959170000|2022-02-04 07:19:30|2287.88|2286.38|2287.65|2286.15|2287.88|2286.38|2287.65|2286.15|0
1643959180000|2022-02-04 07:19:40|2287.66|2286.16|2287.85|2286.35|2287.85|2286.35|2287.65|2286.15|0
1643959190000|2022-02-04 07:19:50|2287.87|2286.37|2287.65|2286.15|2287.87|2286.37|2287.22|2285.72|0
1643959200000|2022-02-04 07:20:00|2287.64|2286.14|2287.28|2285.78|2287.64|2286.14|2287.19|2285.69|0
1643959210000|2022-02-04 07:20:10|2287.31|2285.81|2287.19|2285.69|2287.4|2285.9|2287.18|2285.68|0
1643959220000|2022-02-04 07:20:20|2287.26|2285.76|2287.29|2285.79|2287.41|2285.91|2287.2|2285.7|0
1643959230000|2022-02-04 07:20:30|2287.26|2285.76|2287.41|2285.91|2287.43|2285.93|2287.2|2285.7|0
1643959240000|2022-02-04 07:20:40|2287.4|2285.9|2287.18|2285.68|2287.4|2285.9|2287.18|2285.68|0
1643959250000|2022-02-04 07:20:50|2287.19|2285.69|2286.94|2285.44|2287.4|2285.9|2286.94|2285.44|0
1643959260000|2022-02-04 07:21:00|2286.95|2285.45|2286.86|2285.36|2286.98|2285.48|2286.73|2285.23|0
1643959270000|2022-02-04 07:21:10|2286.89|2285.39|2286.98|2285.48|2286.99|2285.49|2286.86|2285.36|0
1643959280000|2022-02-04 07:21:20|2286.97|2285.47|2286.97|2285.47|2286.97|2285.47|2286.97|2285.47|0
1643959290000|2022-02-04 07:21:30|2286.98|2285.48|2287.31|2285.81|2287.43|2285.93|2286.98|2285.48|0
1643959300000|2022-02-04 07:21:40|2287.27|2285.77|2287.43|2285.93|2287.43|2285.93|2287.2|2285.7|0
1643959310000|2022-02-04 07:21:50|2287.39|2285.89|2287.53|2286.03|2287.53|2286.03|2287.22|2285.72|0
1643959320000|2022-02-04 07:22:00|2287.5|2286|2287.2|2285.7|2287.5|2286|2287.2|2285.7|0
1643959330000|2022-02-04 07:22:10|2287.19|2285.69|2287.2|2285.7|2287.41|2285.91|2287.19|2285.69|0
1643959340000|2022-02-04 07:22:20|2287.13|2285.63|2286.86|2285.36|2287.13|2285.63|2286.86|2285.36|0
1643959350000|2022-02-04 07:22:30|2286.9|2285.4|2287.22|2285.72|2287.22|2285.72|2286.9|2285.4|0
1643959360000|2022-02-04 07:22:40|2287.23|2285.73|2287.43|2285.93|2287.44|2285.94|2287.23|2285.73|0
1643959370000|2022-02-04 07:22:50|2287.44|2285.94|2287.43|2285.93|2287.65|2286.15|2287.43|2285.93|0
1643959380000|2022-02-04 07:23:00|2287.44|2285.94|2287.65|2286.15|2287.86|2286.36|2287.44|2285.94|0
1643959390000|2022-02-04 07:23:10|2287.72|2286.22|2287.96|2286.46|2288.08|2286.58|2287.72|2286.22|0
1643959400000|2022-02-04 07:23:20|2287.92|2286.42|2287.65|2286.15|2287.96|2286.46|2287.64|2286.14|0
1643959410000|2022-02-04 07:23:30|2287.61|2286.11|2287.41|2285.91|2287.61|2286.11|2287.4|2285.9|0
1643959420000|2022-02-04 07:23:40|2287.42|2285.92|2287.52|2286.02|2287.63|2286.13|2287.41|2285.91|0
1643959430000|2022-02-04 07:23:50|2287.48|2285.98|2287.63|2286.13|2287.63|2286.13|2287.4|2285.9|0
1643959440000|2022-02-04 07:24:00|2287.65|2286.15|2287.52|2286.02|2287.74|2286.24|2287.43|2285.93|0
1643959450000|2022-02-04 07:24:10|2287.55|2286.05|2287.45|2285.95|2287.65|2286.15|2287.44|2285.94|0
1643959460000|2022-02-04 07:24:20|2287.44|2285.94|2287.45|2285.95|2287.45|2285.95|2287.33|2285.83|0
1643959470000|2022-02-04 07:24:30|2287.41|2285.91|2287.44|2285.94|2287.45|2285.95|2287.32|2285.82|0
1643959480000|2022-02-04 07:24:40|2287.37|2285.87|2287.31|2285.81|2287.43|2285.93|2287.22|2285.72|0
1643959490000|2022-02-04 07:24:50|2287.27|2285.77|2287.32|2285.82|2287.32|2285.82|2287.01|2285.51|0
1643959500000|2022-02-04 07:25:00|2287.38|2285.88|2287.53|2286.03|2287.53|2286.03|2287.29|2285.79|0
1643959510000|2022-02-04 07:25:10|2287.49|2285.99|2287.19|2285.69|2287.53|2286.03|2287.18|2285.68|0
1643959520000|2022-02-04 07:25:20|2287.22|2285.72|2287.31|2285.81|2287.31|2285.81|2287.17|2285.67|0
1643959530000|2022-02-04 07:25:30|2287.3|2285.8|2287.35|2285.85|2287.35|2285.85|2287.09|2285.59|0
1643959540000|2022-02-04 07:25:40|2287.34|2285.84|2286.92|2285.42|2287.34|2285.84|2286.92|2285.42|0
1643959550000|2022-02-04 07:25:50|2286.95|2285.45|2287.02|2285.52|2287.02|2285.52|2286.95|2285.45|0
1643959560000|2022-02-04 07:26:00|2286.99|2285.49|2287.57|2286.07|2287.57|2286.07|2286.91|2285.41|0
1643959570000|2022-02-04 07:26:10|2287.58|2286.08|2287.35|2285.85|2287.58|2286.08|2287.35|2285.85|0
1643959580000|2022-02-04 07:26:20|2287.34|2285.84|2287.55|2286.05|2287.55|2286.05|2287.21|2285.71|0
1643959590000|2022-02-04 07:26:30|2287.49|2285.99|2287.55|2286.05|2287.57|2286.07|2287.35|2285.85|0
1643959600000|2022-02-04 07:26:40|2287.62|2286.12|2287.78|2286.28|2287.78|2286.28|2287.62|2286.12|0
1643959610000|2022-02-04 07:26:50|2287.77|2286.27|2287.78|2286.28|2287.78|2286.28|2287.66|2286.16|0
1643959620000|2022-02-04 07:27:00|2287.79|2286.29|2287.58|2286.08|2288.01|2286.51|2287.58|2286.08|0
1643959630000|2022-02-04 07:27:10|2287.59|2286.09|2287.6|2286.1|2287.6|2286.1|2287.58|2286.08|0
1643959640000|2022-02-04 07:27:20|2287.61|2286.11|2287.61|2286.11|2287.61|2286.11|2287.6|2286.1|0
1643959650000|2022-02-04 07:27:30|2287.6|2286.1|2287.6|2286.1|2287.61|2286.11|2287.6|2286.1|0
1643959660000|2022-02-04 07:27:40|2287.59|2286.09|2287.6|2286.1|2287.6|2286.1|2287.59|2286.09|0
1643959670000|2022-02-04 07:27:50|2287.59|2286.09|2287.37|2285.87|2287.59|2286.09|2287.36|2285.86|0
1643959680000|2022-02-04 07:28:00|2287.36|2285.86|2286.7|2285.2|2287.36|2285.86|2286.7|2285.2|0
1643959690000|2022-02-04 07:28:10|2286.69|2285.19|2286.46|2284.96|2286.69|2285.19|2286.46|2284.96|0
1643959700000|2022-02-04 07:28:20|2286.43|2284.93|2286.31|2284.81|2286.45|2284.95|2286.22|2284.72|0
1643959710000|2022-02-04 07:28:30|2286.35|2284.85|2286.16|2284.66|2286.43|2284.93|2286.16|2284.66|0
1643959720000|2022-02-04 07:28:40|2286.23|2284.73|2286.5|2285|2286.62|2285.12|2286.23|2284.73|0
1643959730000|2022-02-04 07:28:50|2286.54|2285.04|2286.41|2284.91|2286.62|2285.12|2286.28|2284.78|0
1643959740000|2022-02-04 07:29:00|2286.4|2284.9|2285.96|2284.46|2286.4|2284.9|2285.84|2284.34|0
1643959750000|2022-02-04 07:29:10|2285.97|2284.47|2286.18|2284.68|2286.18|2284.68|2285.97|2284.47|0
1643959760000|2022-02-04 07:29:20|2286.21|2284.71|2286.2|2284.7|2286.37|2284.87|2286.16|2284.66|0
1643959770000|2022-02-04 07:29:30|2286.25|2284.75|2285.53|2284.03|2286.25|2284.75|2285.51|2284.01|0
1643959780000|2022-02-04 07:29:40|2285.54|2284.04|2285.56|2284.06|2285.56|2284.06|2285.22|2283.72|0
1643959790000|2022-02-04 07:29:50|2285.63|2284.13|2285.76|2284.26|2285.76|2284.26|2285.63|2284.13|0
1643959800000|2022-02-04 07:30:00|2285.78|2284.28|2286.21|2284.71|2286.21|2284.71|2285.76|2284.26|7
1643959810000|2022-02-04 07:30:10|2286.28|2284.78|2286.65|2285.15|2286.65|2285.15|2286.28|2284.78|0
1643959820000|2022-02-04 07:30:20|2286.66|2285.16|2286.96|2285.46|2287.08|2285.58|2286.66|2285.16|1
1643959830000|2022-02-04 07:30:30|2287.03|2285.53|2289.32|2287.92|2289.32|2287.92|2286.89|2285.39|1
1643959840000|2022-02-04 07:30:40|2289.44|2288.04|2290.32|2288.92|2290.32|2288.92|2289.44|2288.04|0
1643959850000|2022-02-04 07:30:50|||||||||3
1643959860000|2022-02-04 07:31:00|2290.19|2288.79|2290.44|2289.04|2290.44|2289.04|2290.19|2288.79|0
1643959870000|2022-02-04 07:31:10|2290.57|2289.17|2291.07|2289.67|2291.07|2289.67|2290.57|2289.17|12
1643959880000|2022-02-04 07:31:20|2291.57|2290.17|2291.69|2290.29|2291.69|2290.29|2291.57|2290.17|11
1643959890000|2022-02-04 07:31:30|2291.94|2290.54|2292.07|2290.67|2292.07|2290.67|2291.94|2290.54|0
1643959900000|2022-02-04 07:31:40|2292.94|2291.54|2292.69|2291.29|2293.19|2291.79|2292.69|2291.29|17
1643959910000|2022-02-04 07:31:50|2292.57|2291.17|2292.57|2291.17|2292.57|2291.17|2292.57|2291.17|1
1643959920000|2022-02-04 07:32:00|2292.44|2291.04|2292.32|2290.92|2292.44|2291.04|2292.32|2290.92|4
1643959930000|2022-02-04 07:32:10|2291.82|2290.42|2291.94|2290.54|2292.07|2290.67|2291.82|2290.42|8
1643959940000|2022-02-04 07:32:20|2292.07|2290.67|2292.19|2290.79|2292.19|2290.79|2292.07|2290.67|2
1643959950000|2022-02-04 07:32:30|2292.32|2290.92|2292.32|2290.92|2292.32|2290.92|2292.32|2290.92|5
1643959960000|2022-02-04 07:32:40|||||||||2
1643959970000|2022-02-04 07:32:50|||||||||1
1643959980000|2022-02-04 07:33:00|2293.19|2291.79|2293.32|2291.92|2293.32|2291.92|2293.19|2291.79|7
1643959990000|2022-02-04 07:33:10|2293.69|2292.29|2293.32|2291.92|2293.69|2292.29|2293.32|2291.92|1
1643960000000|2022-02-04 07:33:20|2292.94|2291.54|2292.94|2291.54|2292.94|2291.54|2292.94|2291.54|0
1643960030000|2022-02-04 07:33:50|2292.44|2291.04|2292.19|2290.79|2292.44|2291.04|2291.94|2290.54|4
1643960040000|2022-02-04 07:34:00|2292.07|2290.67|2291.82|2290.42|2292.07|2290.67|2291.82|2290.42|0
1643960050000|2022-02-04 07:34:10|2291.44|2290.04|2291.44|2290.04|2291.44|2290.04|2291.44|2290.04|0
1643960070000|2022-02-04 07:34:30|2290.82|2289.42|2290.94|2289.54|2290.94|2289.54|2290.82|2289.42|2
1643960100000|2022-02-04 07:35:00|2290.82|2289.42|2290.82|2289.42|2290.82|2289.42|2290.82|2289.42|0
1643960110000|2022-02-04 07:35:10|2290.94|2289.54|2290.94|2289.54|2290.94|2289.54|2290.94|2289.54|0
1643960120000|2022-02-04 07:35:20|2291.07|2289.67|2291.07|2289.67|2291.07|2289.67|2291.07|2289.67|0
1643960130000|2022-02-04 07:35:30|2290.82|2289.42|2290.94|2289.54|2290.94|2289.54|2290.82|2289.42|0
1643960160000|2022-02-04 07:36:00|2290.82|2289.42|2290.82|2289.42|2290.82|2289.42|2290.82|2289.42|2
1643960180000|2022-02-04 07:36:20|2290.44|2289.04|2290.44|2289.04|2290.44|2289.04|2290.07|2288.67|1
1643960220000|2022-02-04 07:37:00|2290.32|2288.92|2290.32|2288.92|2290.32|2288.92|2290.32|2288.92|0
1643960260000|2022-02-04 07:37:40|2290.19|2288.79|2290.19|2288.79|2290.19|2288.79|2290.19|2288.79|0
1643960280000|2022-02-04 07:38:00|2290.07|2288.67|2290.07|2288.67|2290.07|2288.67|2290.07|2288.67|0
1643960290000|2022-02-04 07:38:10|2289.94|2288.54|2289.94|2288.54|2289.94|2288.54|2289.94|2288.54|0
1643960300000|2022-02-04 07:38:20|2290.07|2288.67|2290.07|2288.67|2290.07|2288.67|2290.07|2288.67|0
1643960340000|2022-02-04 07:39:00|2289.94|2288.54|2289.94|2288.54|2289.94|2288.54|2289.94|2288.54|0
1643960350000|2022-02-04 07:39:10|||||||||4
1643960360000|2022-02-04 07:39:20|2289.82|2288.42|2289.69|2288.29|2289.82|2288.42|2289.69|2288.29|1
1643960370000|2022-02-04 07:39:30|2289.44|2288.04|2289.44|2288.04|2289.44|2288.04|2289.44|2288.04|1
1643960380000|2022-02-04 07:39:40|2289.82|2288.42|2289.19|2287.79|2289.82|2288.42|2289.19|2287.79|1
1643960400000|2022-02-04 07:40:00|2289.07|2287.67|2289.07|2287.67|2289.07|2287.67|2289.07|2287.67|0
1643960450000|2022-02-04 07:40:50|2288.44|2287.04|2288.07|2286.67|2288.44|2287.04|2288.07|2286.67|11
1643960460000|2022-02-04 07:41:00|2288.44|2287.04|2288.32|2286.92|2288.44|2287.04|2288.32|2286.92|0
1643960480000|2022-02-04 07:41:20|2288.69|2287.29|2290.82|2289.42|2290.94|2289.54|2288.69|2287.29|23
1643960500000|2022-02-04 07:41:40|2290.69|2289.29|2290.57|2289.17|2290.69|2289.29|2290.57|2289.17|0
1643960510000|2022-02-04 07:41:50|2290.19|2288.79|2289.69|2288.29|2290.19|2288.79|2289.69|2288.29|0
1643960520000|2022-02-04 07:42:00|2289.19|2287.79|2288.82|2287.42|2289.19|2287.79|2288.82|2287.42|0
1643960530000|2022-02-04 07:42:10|2288.57|2287.17|2287.94|2286.54|2288.57|2287.17|2287.94|2286.54|1
1643960570000|2022-02-04 07:42:50|2288.19|2286.79|2288.19|2286.79|2288.94|2287.54|2288.19|2286.79|14
1643960580000|2022-02-04 07:43:00|2288.07|2286.67|2288.07|2286.67|2288.07|2286.67|2288.07|2286.67|0
1643960600000|2022-02-04 07:43:20|2287.69|2286.29|2287.69|2286.29|2287.69|2286.29|2287.69|2286.29|0
1643960610000|2022-02-04 07:43:30|2287.19|2285.79|2287.19|2285.79|2287.19|2285.79|2287.19|2285.79|1
1643960620000|2022-02-04 07:43:40|2287.32|2285.92|2287.32|2285.92|2287.32|2285.92|2287.32|2285.92|0
1643960640000|2022-02-04 07:44:00|2287.44|2286.04|2287.32|2285.92|2287.44|2286.04|2287.32|2285.92|0
1643960650000|2022-02-04 07:44:10|2287.57|2286.17|2287.57|2286.17|2287.57|2286.17|2287.32|2285.92|5
1643960660000|2022-02-04 07:44:20|2287.44|2286.04|2287.44|2286.04|2287.69|2286.29|2287.32|2285.92|0
1643960670000|2022-02-04 07:44:30|2287.32|2285.92|2287.32|2285.92|2287.44|2286.04|2287.32|2285.92|0
1643960690000|2022-02-04 07:44:50|2287.44|2286.04|2287.44|2286.04|2287.44|2286.04|2287.44|2286.04|0
1643960700000|2022-02-04 07:45:00|2287.32|2285.92|2287.32|2285.92|2287.32|2285.92|2287.32|2285.92|0
1643960750000|2022-02-04 07:45:50|||||||||10
1643960760000|2022-02-04 07:46:00|2287.19|2285.79|2287.57|2286.17|2287.57|2286.17|2287.19|2285.79|9
1643960790000|2022-02-04 07:46:30|2287.07|2285.67|2287.69|2286.29|2287.69|2286.29|2287.07|2285.67|3
1643960810000|2022-02-04 07:46:50|2288.07|2286.67|2288.07|2286.67|2288.07|2286.67|2288.07|2286.67|2
1643960820000|2022-02-04 07:47:00|2287.94|2286.54|2287.94|2286.54|2287.94|2286.54|2287.94|2286.54|0
1643960830000|2022-02-04 07:47:10|2288.07|2286.67|2288.07|2286.67|2288.07|2286.67|2288.07|2286.67|0
1643960870000|2022-02-04 07:47:50|2288.19|2286.79|2288.19|2286.79|2288.19|2286.79|2288.19|2286.79|0
1643960880000|2022-02-04 07:48:00|2288.44|2287.04|2288.57|2287.17|2288.57|2287.17|2288.44|2287.04|3
1643960910000|2022-02-04 07:48:30|2288.69|2287.29|2288.69|2287.29|2288.69|2287.29|2288.69|2287.29|0
1643960920000|2022-02-04 07:48:40|2288.57|2287.17|2288.44|2287.04|2288.57|2287.17|2288.19|2286.79|2
1643960940000|2022-02-04 07:49:00|2288.32|2286.92|2288.32|2286.92|2288.32|2286.92|2288.32|2286.92|0
1643961000000|2022-02-04 07:50:00|2288.19|2286.79|2288.19|2286.79|2288.19|2286.79|2288.19|2286.79|0
1643961060000|2022-02-04 07:51:00|2288.07|2286.67|2288.07|2286.67|2288.07|2286.67|2288.07|2286.67|0
1643961120000|2022-02-04 07:52:00|2287.94|2286.54|2287.94|2286.54|2287.94|2286.54|2287.94|2286.54|0
1643961150000|2022-02-04 07:52:30|2287.44|2286.04|2287.19|2285.79|2287.44|2286.04|2287.07|2285.67|13
1643961170000|2022-02-04 07:52:50|2287.44|2286.04|2287.44|2286.04|2287.44|2286.04|2287.44|2286.04|1
1643961180000|2022-02-04 07:53:00|2287.32|2285.92|2287.32|2285.92|2287.32|2285.92|2287.32|2285.92|0
1643961200000|2022-02-04 07:53:20|2287.19|2285.79|2287.19|2285.79|2287.19|2285.79|2287.19|2285.79|0
1643961210000|2022-02-04 07:53:30|2287.07|2285.67|2286.69|2285.29|2287.07|2285.67|2286.69|2285.29|21
1643961220000|2022-02-04 07:53:40|2286.57|2285.17|2286.69|2285.29|2286.69|2285.29|2285.94|2284.54|0
1643961230000|2022-02-04 07:53:50|2286.94|2285.54|2286.94|2285.54|2286.94|2285.54|2286.94|2285.54|0
1643961240000|2022-02-04 07:54:00|2286.82|2285.42|2286.82|2285.42|2286.82|2285.42|2286.82|2285.42|0
1643961270000|2022-02-04 07:54:30|2286.94|2285.54|2286.44|2285.04|2286.94|2285.54|2286.44|2285.04|5
1643961280000|2022-02-04 07:54:40|2286.57|2285.17|2286.57|2285.17|2286.69|2285.29|2286.57|2285.17|1
1643961300000|2022-02-04 07:55:00|2286.64|2285.14|2286.67|2285.17|2286.67|2285.17|2286.64|2285.14|0
1643961310000|2022-02-04 07:55:10|2286.64|2285.14|2286.67|2285.17|2286.67|2285.17|2286.45|2284.95|0
1643961320000|2022-02-04 07:55:20|2286.6|2285.1|2286.45|2284.95|2286.6|2285.1|2286.23|2284.73|0
1643961330000|2022-02-04 07:55:30|2286.44|2284.94|2286.23|2284.73|2286.45|2284.95|2286.23|2284.73|0
1643961340000|2022-02-04 07:55:40|2286.24|2284.74|2286.11|2284.61|2286.24|2284.74|2286.11|2284.61|0
1643961350000|2022-02-04 07:55:50|2286.14|2284.64|2286.02|2284.52|2286.24|2284.74|2285.8|2284.3|0
1643961360000|2022-02-04 07:56:00|2286.03|2284.53|2286.29|2284.79|2286.47|2284.97|2286.03|2284.53|0
1643961370000|2022-02-04 07:56:10|2286.35|2284.85|2286.68|2285.18|2286.68|2285.18|2286.25|2284.75|0
1643961380000|2022-02-04 07:56:20|2286.61|2285.11|2286.91|2285.41|2287.12|2285.62|2286.46|2284.96|0
1643961390000|2022-02-04 07:56:30|2286.92|2285.42|2287.34|2285.84|2287.36|2285.86|2286.92|2285.42|0
1643961400000|2022-02-04 07:56:40|2287.36|2285.86|2287.56|2286.06|2287.56|2286.06|2287.34|2285.84|0
1643961410000|2022-02-04 07:56:50|2287.55|2286.05|2287.86|2286.36|2287.86|2286.36|2287.55|2286.05|0
1643961420000|2022-02-04 07:57:00|2287.83|2286.33|2288.19|2286.69|2288.19|2286.69|2287.54|2286.04|0
1643961430000|2022-02-04 07:57:10|2288.2|2286.7|2288.63|2287.13|2288.63|2287.13|2288.2|2286.7|0
1643961440000|2022-02-04 07:57:20|2288.56|2287.06|2288.64|2287.14|2288.64|2287.14|2288.27|2286.77|0
1643961450000|2022-02-04 07:57:30|2288.71|2287.21|2289.07|2287.57|2289.07|2287.57|2288.71|2287.21|0
1643961460000|2022-02-04 07:57:40|2289.04|2287.54|2289.09|2287.59|2289.09|2287.59|2288.87|2287.37|0
1643961470000|2022-02-04 07:57:50|2289.1|2287.6|2289.1|2287.6|2289.32|2287.82|2289.1|2287.6|0
1643961480000|2022-02-04 07:58:00|2289.12|2287.62|2289.31|2287.81|2289.34|2287.84|2289.12|2287.62|0
1643961490000|2022-02-04 07:58:10|2289.3|2287.8|2289.31|2287.81|2289.31|2287.81|2289.09|2287.59|0
1643961500000|2022-02-04 07:58:20|2289.3|2287.8|2289.52|2288.02|2289.76|2288.26|2289.3|2287.8|0
1643961510000|2022-02-04 07:58:30|2289.45|2287.95|2289.33|2287.83|2289.53|2288.03|2289.1|2287.6|0
1643961520000|2022-02-04 07:58:40|2289.34|2287.84|2289.1|2287.6|2289.34|2287.84|2289.1|2287.6|0
1643961530000|2022-02-04 07:58:50|2289.07|2287.57|2288.36|2286.86|2289.07|2287.57|2288.36|2286.86|0
1643961540000|2022-02-04 07:59:00|2288.35|2286.85|2287.91|2286.41|2288.36|2286.86|2287.9|2286.4|0
1643961550000|2022-02-04 07:59:10|2287.9|2286.4|2287.47|2285.97|2287.92|2286.42|2287.47|2285.97|0
1643961560000|2022-02-04 07:59:20|2287.51|2286.01|2286.57|2285.07|2287.57|2286.07|2286.34|2284.84|0
1643961570000|2022-02-04 07:59:30|2286.58|2285.08|2286.92|2285.42|2286.92|2285.42|2286.44|2284.94|0
1643961580000|2022-02-04 07:59:40|2286.93|2285.43|2287.31|2285.81|2287.62|2286.12|2286.93|2285.43|0
1643961590000|2022-02-04 07:59:50|2287.4|2285.9|2289.25|2287.75|2289.25|2287.75|2287.01|2285.51|0
1643961600000|2022-02-04 08:00:00|2289.37|2287.87|2295.37|2294.87|2295.49|2294.99|2288.62|2287.76|610
1643961610000|2022-02-04 08:00:10|2295.49|2294.99|2294.62|2294.12|2296.62|2296.12|2294.49|2293.99|356
1643961620000|2022-02-04 08:00:20|2294.49|2293.99|2294.62|2294.12|2294.62|2294.12|2293.99|2293.49|112
1643961630000|2022-02-04 08:00:30|2294.74|2294.24|2295.74|2295.24|2295.87|2295.37|2294.62|2294.12|107
1643961640000|2022-02-04 08:00:40|2295.62|2295.12|2296.37|2295.87|2296.37|2295.87|2295.62|2295.12|260
1643961650000|2022-02-04 08:00:50|2296.12|2295.62|2296.87|2296.37|2296.99|2296.49|2296.12|2295.62|165
1643961660000|2022-02-04 08:01:00|2296.74|2296.24|2298.74|2298.24|2298.74|2298.24|2296.74|2296.24|231
1643961670000|2022-02-04 08:01:10|2298.62|2298.12|2298.37|2297.87|2299.12|2298.62|2298.24|2297.74|266
1643961680000|2022-02-04 08:01:20|2297.99|2297.49|2299.12|2298.62|2299.37|2298.87|2297.99|2297.49|234
1643961690000|2022-02-04 08:01:30|2298.87|2298.37|2299.37|2298.87|2300.37|2299.87|2298.87|2298.37|220
1643961700000|2022-02-04 08:01:40|2299.62|2299.12|2299.12|2298.62|2299.62|2299.12|2299.12|2298.62|85
1643961710000|2022-02-04 08:01:50|2299.24|2298.74|2298.62|2298.12|2299.62|2299.12|2298.62|2298.12|180
1643961720000|2022-02-04 08:02:00|2298.74|2298.24|2296.99|2296.49|2298.87|2298.37|2296.87|2296.37|125
1643961730000|2022-02-04 08:02:10|2297.24|2296.74|2296.49|2295.99|2297.24|2296.74|2296.37|2295.87|144
1643961740000|2022-02-04 08:02:20|2296.37|2295.87|2297.12|2296.62|2297.62|2297.12|2296.37|2295.87|120
1643961750000|2022-02-04 08:02:30|2296.99|2296.49|2297.74|2297.24|2297.87|2297.37|2296.99|2296.49|57
1643961760000|2022-02-04 08:02:40|2297.87|2297.37|2297.74|2297.24|2298.74|2298.24|2297.62|2297.12|119
1643961770000|2022-02-04 08:02:50|2297.87|2297.37|2298.49|2297.99|2298.62|2298.12|2297.87|2297.37|68
1643961780000|2022-02-04 08:03:00|2298.62|2298.12|2299.24|2298.74|2299.24|2298.74|2298.37|2297.87|74
1643961790000|2022-02-04 08:03:10|2299.37|2298.87|2298.87|2298.37|2299.62|2299.12|2298.87|2298.37|84
1643961800000|2022-02-04 08:03:20|2298.74|2298.24|2298.37|2297.87|2298.87|2298.37|2298.37|2297.87|43
1643961810000|2022-02-04 08:03:30|2298.49|2297.99|2298.12|2297.62|2298.62|2298.12|2298.12|2297.62|59
1643961820000|2022-02-04 08:03:40|2297.99|2297.49|2297.62|2297.12|2298.12|2297.62|2297.62|2297.12|30
1643961830000|2022-02-04 08:03:50|2297.37|2296.87|2296.62|2296.12|2297.49|2296.99|2296.62|2296.12|67
1643961840000|2022-02-04 08:04:00|2296.74|2296.24|2296.37|2295.87|2296.87|2296.37|2296.24|2295.74|74
1643961850000|2022-02-04 08:04:10|2296.24|2295.74|2294.74|2294.24|2296.37|2295.87|2294.74|2294.24|100
1643961860000|2022-02-04 08:04:20|2294.62|2294.12|2294.37|2293.87|2295.12|2294.62|2294.37|2293.87|260
1643961870000|2022-02-04 08:04:30|2294.24|2293.74|2293.62|2293.12|2294.24|2293.74|2293.49|2292.99|159
1643961880000|2022-02-04 08:04:40|2294.12|2293.62|2294.24|2293.74|2294.62|2294.12|2294.12|2293.62|102
1643961890000|2022-02-04 08:04:50|2294.12|2293.62|2294.12|2293.62|2294.49|2293.99|2293.99|2293.49|64
1643961900000|2022-02-04 08:05:00|2294.24|2293.74|2293.62|2293.12|2294.24|2293.74|2293.62|2293.12|96
1643961910000|2022-02-04 08:05:10|2293.37|2292.87|2292.12|2291.62|2293.37|2292.87|2291.99|2291.49|43
1643961920000|2022-02-04 08:05:20|2291.87|2291.37|2291.49|2290.99|2291.87|2291.37|2291.12|2290.62|92
1643961930000|2022-02-04 08:05:30|2291.37|2290.87|2290.99|2290.49|2291.62|2291.12|2290.87|2290.37|72
1643961940000|2022-02-04 08:05:40|2290.87|2290.37|2291.99|2291.49|2292.12|2291.62|2290.87|2290.37|118
1643961950000|2022-02-04 08:05:50|2292.12|2291.62|2291.62|2291.12|2292.37|2291.87|2291.12|2290.62|183
1643961960000|2022-02-04 08:06:00|2291.37|2290.87|2291.24|2290.74|2291.62|2291.12|2290.87|2290.37|253
1643961970000|2022-02-04 08:06:10|2291.37|2290.87|2290.99|2290.49|2292.12|2291.62|2290.99|2290.49|156
1643961980000|2022-02-04 08:06:20|2290.87|2290.37|2290.24|2289.74|2290.87|2290.37|2290.12|2289.62|87
1643961990000|2022-02-04 08:06:30|2290.37|2289.87|2289.74|2289.24|2290.49|2289.99|2289.49|2288.99|102
1643962000000|2022-02-04 08:06:40|2289.62|2289.12|2288.99|2288.49|2289.62|2289.12|2288.87|2288.37|28
1643962010000|2022-02-04 08:06:50|2289.12|2288.62|2289.87|2289.37|2289.99|2289.49|2289.12|2288.62|73
1643962020000|2022-02-04 08:07:00|2289.74|2289.24|2290.12|2289.62|2290.24|2289.74|2289.74|2289.24|92
1643962030000|2022-02-04 08:07:10|2290.24|2289.74|2290.37|2289.87|2290.62|2290.12|2290.24|2289.74|312
1643962040000|2022-02-04 08:07:20|2290.12|2289.62|2290.12|2289.62|2290.49|2289.99|2290.12|2289.62|226
1643962050000|2022-02-04 08:07:30|2289.87|2289.37|2289.87|2289.37|2290.24|2289.74|2289.87|2289.37|70
1643962060000|2022-02-04 08:07:40|2289.99|2289.49|2290.24|2289.74|2290.37|2289.87|2289.99|2289.49|72
1643962070000|2022-02-04 08:07:50|2290.37|2289.87|2291.37|2290.87|2291.74|2291.24|2290.37|2289.87|240
1643962080000|2022-02-04 08:08:00|2291.12|2290.62|2291.62|2291.12|2291.62|2291.12|2291.12|2290.62|89
1643962090000|2022-02-04 08:08:10|2291.49|2290.99|2292.12|2291.62|2292.37|2291.87|2291.49|2290.99|102
1643962100000|2022-02-04 08:08:20|2291.87|2291.37|2291.74|2291.24|2292.12|2291.62|2291.74|2291.24|36
1643962110000|2022-02-04 08:08:30|2291.62|2291.12|2290.87|2290.37|2291.62|2291.12|2290.87|2290.37|73
1643962120000|2022-02-04 08:08:40|2290.74|2290.24|2290.87|2290.37|2291.12|2290.62|2290.37|2289.87|46
1643962130000|2022-02-04 08:08:50|2290.74|2290.24|2289.74|2289.24|2290.87|2290.37|2289.49|2288.99|51
1643962140000|2022-02-04 08:09:00|2289.87|2289.37|2290.37|2289.87|2290.37|2289.87|2289.62|2289.12|64
1643962150000|2022-02-04 08:09:10|2290.24|2289.74|2290.49|2289.99|2290.87|2290.37|2290.12|2289.62|54
1643962160000|2022-02-04 08:09:20|2290.37|2289.87|2290.87|2290.37|2291.12|2290.62|2290.24|2289.74|40
1643962170000|2022-02-04 08:09:30|2290.74|2290.24|2290.87|2290.37|2291.37|2290.87|2290.62|2290.12|41
1643962180000|2022-02-04 08:09:40|2290.74|2290.24|2290.37|2289.87|2290.87|2290.37|2290.37|2289.87|65
1643962190000|2022-02-04 08:09:50|2290.49|2289.99|2289.37|2288.87|2290.49|2289.99|2289.37|2288.87|61
1643962200000|2022-02-04 08:10:00|2289.49|2288.99|2288.62|2288.12|2289.87|2289.37|2288.62|2288.12|119
1643962210000|2022-02-04 08:10:10|2288.74|2288.24|2288.62|2288.12|2288.87|2288.37|2288.62|2288.12|76
1643962220000|2022-02-04 08:10:20|2288.49|2287.99|2288.12|2287.62|2288.62|2288.12|2287.87|2287.37|71
1643962230000|2022-02-04 08:10:30|2287.99|2287.49|2287.12|2286.62|2288.24|2287.74|2286.87|2286.37|51
1643962240000|2022-02-04 08:10:40|2286.87|2286.37|2286.99|2286.49|2287.12|2286.62|2286.62|2286.12|43
1643962250000|2022-02-04 08:10:50|2287.12|2286.62|2286.99|2286.49|2287.24|2286.74|2286.62|2286.12|57
1643962260000|2022-02-04 08:11:00|2286.87|2286.37|2287.37|2286.87|2287.37|2286.87|2286.62|2286.12|59
1643962270000|2022-02-04 08:11:10|2287.24|2286.74|2287.37|2286.87|2287.62|2287.12|2287.12|2286.62|47
1643962280000|2022-02-04 08:11:20|2287.24|2286.74|2287.12|2286.62|2287.24|2286.74|2286.87|2286.37|73
1643962290000|2022-02-04 08:11:30|2287.24|2286.74|2287.24|2286.74|2287.24|2286.74|2286.87|2286.37|26
1643962300000|2022-02-04 08:11:40|2287.12|2286.62|2287.24|2286.74|2287.24|2286.74|2286.87|2286.37|16
1643962310000|2022-02-04 08:11:50|2287.37|2286.87|2287.37|2286.87|2287.62|2287.12|2287.12|2286.62|55
1643962320000|2022-02-04 08:12:00|2287.24|2286.74|2287.49|2286.99|2287.49|2286.99|2287.12|2286.62|84
1643962330000|2022-02-04 08:12:10|2287.24|2286.74|2286.99|2286.49|2287.24|2286.74|2286.74|2286.24|69
1643962340000|2022-02-04 08:12:20|2286.87|2286.37|2286.74|2286.24|2286.99|2286.49|2286.62|2286.12|24
1643962350000|2022-02-04 08:12:30|2286.87|2286.37|2286.87|2286.37|2287.12|2286.62|2286.87|2286.37|12
1643962360000|2022-02-04 08:12:40|2286.99|2286.49|2286.62|2286.12|2287.12|2286.62|2286.62|2286.12|37
1643962370000|2022-02-04 08:12:50|2286.74|2286.24|2287.12|2286.62|2287.12|2286.62|2286.74|2286.24|40
1643962380000|2022-02-04 08:13:00|2287.37|2286.87|2288.87|2288.37|2288.87|2288.37|2287.37|2286.87|84
1643962390000|2022-02-04 08:13:10|2288.99|2288.49|2288.74|2288.24|2288.99|2288.49|2288.62|2288.12|62
1643962400000|2022-02-04 08:13:20|2288.62|2288.12|2288.37|2287.87|2288.74|2288.24|2288.37|2287.87|28
1643962410000|2022-02-04 08:13:30|2288.62|2288.12|2288.12|2287.62|2288.74|2288.24|2288.12|2287.62|46
1643962420000|2022-02-04 08:13:40|2288.24|2287.74|2287.37|2286.87|2288.24|2287.74|2287.37|2286.87|67
1643962430000|2022-02-04 08:13:50|2287.49|2286.99|2287.24|2286.74|2287.49|2286.99|2287.24|2286.74|15
1643962440000|2022-02-04 08:14:00|2287.37|2286.87|2287.62|2287.12|2287.74|2287.24|2287.12|2286.62|91
1643962450000|2022-02-04 08:14:10|2287.74|2287.24|2287.62|2287.12|2287.87|2287.37|2287.37|2286.87|70
1643962460000|2022-02-04 08:14:20|2287.37|2286.87|2287.37|2286.87|2287.62|2287.12|2287.37|2286.87|38
1643962470000|2022-02-04 08:14:30|2287.49|2286.99|2287.62|2287.12|2287.62|2287.12|2287.37|2286.87|28
1643962480000|2022-02-04 08:14:40|2287.74|2287.24|2288.49|2287.99|2288.49|2287.99|2287.62|2287.12|46
1643962490000|2022-02-04 08:14:50|2288.62|2288.12|2287.62|2287.12|2288.62|2288.12|2287.62|2287.12|33
1643962500000|2022-02-04 08:15:00|2287.87|2287.37|2287.87|2287.37|2288.12|2287.62|2287.62|2287.12|41
1643962510000|2022-02-04 08:15:10|2287.74|2287.24|2288.49|2287.99|2288.49|2287.99|2287.74|2287.24|79
1643962520000|2022-02-04 08:15:20|2288.62|2288.12|2288.37|2287.87|2288.62|2288.12|2288.37|2287.87|34
1643962530000|2022-02-04 08:15:30|2288.12|2287.62|2287.24|2286.74|2288.12|2287.62|2286.87|2286.37|56
1643962540000|2022-02-04 08:15:40|2287.37|2286.87|2288.37|2287.87|2288.49|2287.99|2287.37|2286.87|46
1643962550000|2022-02-04 08:15:50|2288.24|2287.74|2288.49|2287.99|2288.62|2288.12|2288.12|2287.62|43
1643962560000|2022-02-04 08:16:00|2288.37|2287.87|2288.62|2288.12|2288.74|2288.24|2288.37|2287.87|52
1643962570000|2022-02-04 08:16:10|2288.49|2287.99|2288.87|2288.37|2288.87|2288.37|2288.49|2287.99|70
1643962580000|2022-02-04 08:16:20|2289.12|2288.62|2289.24|2288.74|2289.37|2288.87|2289.12|2288.62|74
1643962590000|2022-02-04 08:16:30|2289.12|2288.62|2289.49|2288.99|2289.62|2289.12|2288.87|2288.37|114
1643962600000|2022-02-04 08:16:40|2289.37|2288.87|2289.62|2289.12|2289.62|2289.12|2289.12|2288.62|29
1643962610000|2022-02-04 08:16:50|2289.49|2288.99|2289.49|2288.99|2289.49|2288.99|2289.37|2288.87|19
1643962620000|2022-02-04 08:17:00|2289.62|2289.12|2289.87|2289.37|2289.87|2289.37|2289.37|2288.87|65
1643962630000|2022-02-04 08:17:10|2289.99|2289.49|2290.49|2289.99|2290.49|2289.99|2289.87|2289.37|10
1643962640000|2022-02-04 08:17:20|2290.37|2289.87|2290.87|2290.37|2290.87|2290.37|2290.37|2289.87|15
1643962650000|2022-02-04 08:17:30|2290.99|2290.49|2291.12|2290.62|2291.37|2290.87|2290.87|2290.37|87
1643962660000|2022-02-04 08:17:40|2290.99|2290.49|2291.24|2290.74|2291.24|2290.74|2290.74|2290.24|56
1643962670000|2022-02-04 08:17:50|2291.37|2290.87|2291.87|2291.37|2291.87|2291.37|2291.37|2290.87|51
1643962680000|2022-02-04 08:18:00|2292.12|2291.62|2292.37|2291.87|2292.62|2292.12|2291.99|2291.49|54
1643962690000|2022-02-04 08:18:10|2292.24|2291.74|2292.74|2292.24|2292.74|2292.24|2292.24|2291.74|46
1643962700000|2022-02-04 08:18:20|2292.62|2292.12|2293.24|2292.74|2293.24|2292.74|2292.62|2292.12|81
1643962710000|2022-02-04 08:18:30|2293.37|2292.87|2293.74|2293.24|2293.87|2293.37|2293.37|2292.87|97
1643962720000|2022-02-04 08:18:40|2293.62|2293.12|2293.37|2292.87|2294.12|2293.62|2293.37|2292.87|271
1643962730000|2022-02-04 08:18:50|2293.24|2292.74|2292.87|2292.37|2293.37|2292.87|2292.87|2292.37|67
1643962740000|2022-02-04 08:19:00|2292.99|2292.49|2293.12|2292.62|2293.24|2292.74|2292.24|2291.74|74
1643962750000|2022-02-04 08:19:10|2292.99|2292.49|2292.49|2291.99|2293.12|2292.62|2292.37|2291.87|28
1643962760000|2022-02-04 08:19:20|2292.62|2292.12|2292.12|2291.62|2292.62|2292.12|2291.87|2291.37|30
1643962770000|2022-02-04 08:19:30|2292.24|2291.74|2292.12|2291.62|2292.37|2291.87|2291.87|2291.37|16
1643962780000|2022-02-04 08:19:40|2292.37|2291.87|2291.99|2291.49|2292.62|2292.12|2291.99|2291.49|62
1643962790000|2022-02-04 08:19:50|2291.87|2291.37|2291.37|2290.87|2291.87|2291.37|2291.37|2290.87|22
1643962800000|2022-02-04 08:20:00|2291.12|2290.62|2290.99|2290.49|2291.74|2291.24|2290.99|2290.49|62
1643962810000|2022-02-04 08:20:10|2290.87|2290.37|2290.37|2289.87|2290.87|2290.37|2289.99|2289.49|71
1643962820000|2022-02-04 08:20:20|2290.24|2289.74|2289.49|2288.99|2290.24|2289.74|2289.37|2288.87|100
1643962830000|2022-02-04 08:20:30|2289.37|2288.87|2289.12|2288.62|2289.62|2289.12|2288.62|2288.12|70
1643962840000|2022-02-04 08:20:40|2288.99|2288.49|2288.62|2288.12|2289.24|2288.74|2288.62|2288.12|43
1643962850000|2022-02-04 08:20:50|2288.49|2287.99|2288.62|2288.12|2288.62|2288.12|2287.87|2287.37|53
1643962860000|2022-02-04 08:21:00|2288.74|2288.24|2288.87|2288.37|2289.37|2288.87|2288.74|2288.24|87
1643962870000|2022-02-04 08:21:10|2288.99|2288.49|2290.24|2289.74|2290.24|2289.74|2288.99|2288.49|34
1643962880000|2022-02-04 08:21:20|2290.37|2289.87|2289.87|2289.37|2290.37|2289.87|2289.87|2289.37|28
1643962890000|2022-02-04 08:21:30|2289.99|2289.49|2290.24|2289.74|2290.24|2289.74|2289.87|2289.37|51
1643962900000|2022-02-04 08:21:40|2290.37|2289.87|2289.49|2288.99|2290.37|2289.87|2289.37|2288.87|37
1643962910000|2022-02-04 08:21:50|2289.62|2289.12|2289.87|2289.37|2290.12|2289.62|2289.62|2289.12|31
1643962920000|2022-02-04 08:22:00|2289.74|2289.24|2289.62|2289.12|2289.87|2289.37|2289.49|2288.99|35
1643962930000|2022-02-04 08:22:10|2289.49|2288.99|2288.62|2288.12|2289.49|2288.99|2288.62|2288.12|50
1643962940000|2022-02-04 08:22:20|2288.74|2288.24|2288.49|2287.99|2288.87|2288.37|2288.37|2287.87|39
1643962950000|2022-02-04 08:22:30|2288.62|2288.12|2288.37|2287.87|2288.62|2288.12|2288.37|2287.87|17
1643962960000|2022-02-04 08:22:40|2288.24|2287.74|2287.99|2287.49|2288.37|2287.87|2287.99|2287.49|72
1643962970000|2022-02-04 08:22:50|2287.74|2287.24|2287.74|2287.24|2287.87|2287.37|2287.49|2286.99|61
1643962980000|2022-02-04 08:23:00|2287.62|2287.12|2288.87|2288.37|2288.87|2288.37|2287.37|2286.87|96
1643962990000|2022-02-04 08:23:10|2289.12|2288.62|2288.62|2288.12|2289.12|2288.62|2288.24|2287.74|27
1643963000000|2022-02-04 08:23:20|2288.74|2288.24|2288.24|2287.74|2288.74|2288.24|2288.24|2287.74|19
1643963010000|2022-02-04 08:23:30|2288.12|2287.62|2288.62|2288.12|2288.62|2288.12|2288.12|2287.62|30
1643963020000|2022-02-04 08:23:40|2288.49|2287.99|2288.12|2287.62|2288.62|2288.12|2288.12|2287.62|20
1643963030000|2022-02-04 08:23:50|2287.99|2287.49|2287.74|2287.24|2288.12|2287.62|2287.74|2287.24|24
1643963040000|2022-02-04 08:24:00|2287.62|2287.12|2288.62|2288.12|2288.62|2288.12|2287.62|2287.12|38
1643963050000|2022-02-04 08:24:10|2288.49|2287.99|2288.37|2287.87|2288.49|2287.99|2288.12|2287.62|23
1643963060000|2022-02-04 08:24:20|2288.62|2288.12|2288.62|2288.12|2288.87|2288.37|2288.62|2288.12|25
1643963070000|2022-02-04 08:24:30|2288.49|2287.99|2288.74|2288.24|2289.12|2288.62|2288.12|2287.62|22
1643963080000|2022-02-04 08:24:40|2288.62|2288.12|2288.37|2287.87|2288.74|2288.24|2288.37|2287.87|15
1643963090000|2022-02-04 08:24:50|2288.49|2287.99|2288.62|2288.12|2288.74|2288.24|2288.49|2287.99|7
1643963100000|2022-02-04 08:25:00|2288.49|2287.99|2288.49|2287.99|2288.87|2288.37|2288.37|2287.87|17
1643963110000|2022-02-04 08:25:10|2288.37|2287.87|2287.12|2286.62|2288.37|2287.87|2287.12|2286.62|40
1643963120000|2022-02-04 08:25:20|2287.37|2286.87|2287.37|2286.87|2287.49|2286.99|2287.12|2286.62|71
1643963130000|2022-02-04 08:25:30|2287.24|2286.74|2287.12|2286.62|2287.37|2286.87|2286.62|2286.12|63
1643963140000|2022-02-04 08:25:40|2287.24|2286.74|2287.12|2286.62|2287.49|2286.99|2287.12|2286.62|25
1643963150000|2022-02-04 08:25:50|2287.24|2286.74|2286.49|2285.99|2287.24|2286.74|2286.49|2285.99|121
1643963160000|2022-02-04 08:26:00|2286.62|2286.12|2287.74|2287.24|2287.74|2287.24|2286.49|2285.99|81
1643963170000|2022-02-04 08:26:10|2287.87|2287.37|2287.74|2287.24|2288.12|2287.62|2287.62|2287.12|37
1643963180000|2022-02-04 08:26:20|2287.87|2287.37|2287.99|2287.49|2288.24|2287.74|2287.74|2287.24|18
1643963190000|2022-02-04 08:26:30|2288.12|2287.62|2288.62|2288.12|2288.62|2288.12|2288.12|2287.62|43
1643963200000|2022-02-04 08:26:40|2288.74|2288.24|2288.49|2287.99|2288.74|2288.24|2288.37|2287.87|20
1643963210000|2022-02-04 08:26:50|2288.37|2287.87|2288.12|2287.62|2288.62|2288.12|2288.12|2287.62|59
1643963220000|2022-02-04 08:27:00|2288.24|2287.74|2288.37|2287.87|2288.62|2288.12|2288.24|2287.74|9
1643963230000|2022-02-04 08:27:10|2288.49|2287.99|2288.37|2287.87|2288.49|2287.99|2288.24|2287.74|21
1643963240000|2022-02-04 08:27:20|2288.24|2287.74|2287.62|2287.12|2288.24|2287.74|2287.62|2287.12|24
1643963250000|2022-02-04 08:27:30|2287.49|2286.99|2287.12|2286.62|2287.62|2287.12|2287.12|2286.62|47
1643963260000|2022-02-04 08:27:40|2286.87|2286.37|2287.24|2286.74|2287.37|2286.87|2286.87|2286.37|35
1643963270000|2022-02-04 08:27:50|2287.12|2286.62|2286.99|2286.49|2287.37|2286.87|2286.87|2286.37|19
1643963280000|2022-02-04 08:28:00|2286.87|2286.37|2287.12|2286.62|2287.12|2286.62|2286.87|2286.37|31
1643963290000|2022-02-04 08:28:10|2286.74|2286.24|2287.12|2286.62|2287.12|2286.62|2286.62|2286.12|53
1643963300000|2022-02-04 08:28:20|2286.99|2286.49|2286.74|2286.24|2287.12|2286.62|2286.62|2286.12|21
1643963310000|2022-02-04 08:28:30|2286.87|2286.37|2286.12|2285.62|2286.87|2286.37|2286.12|2285.62|32
1643963320000|2022-02-04 08:28:40|2286.24|2285.74|2285.87|2285.37|2286.37|2285.87|2285.87|2285.37|27
1643963330000|2022-02-04 08:28:50|2285.74|2285.24|2285.37|2284.87|2285.87|2285.37|2285.37|2284.87|66
1643963340000|2022-02-04 08:29:00|2285.49|2284.99|2284.24|2283.74|2285.49|2284.99|2284.12|2283.62|56
1643963350000|2022-02-04 08:29:10|2284.37|2283.87|2284.87|2284.37|2284.87|2284.37|2283.87|2283.37|67
1643963360000|2022-02-04 08:29:20|2284.74|2284.24|2284.87|2284.37|2284.87|2284.37|2284.62|2284.12|20
1643963370000|2022-02-04 08:29:30|2284.74|2284.24|2284.37|2283.87|2284.74|2284.24|2284.24|2283.74|21
1643963380000|2022-02-04 08:29:40|2284.49|2283.99|2285.37|2284.87|2285.49|2284.99|2284.37|2283.87|67
1643963390000|2022-02-04 08:29:50|2285.24|2284.74|2285.12|2284.62|2285.37|2284.87|2284.99|2284.49|31
1643963400000|2022-02-04 08:30:00|2285.24|2284.74|2285.87|2285.37|2286.62|2286.12|2285.24|2284.74|114
1643963410000|2022-02-04 08:30:10|2285.99|2285.49|2285.74|2285.24|2285.99|2285.49|2285.49|2284.99|50
1643963420000|2022-02-04 08:30:20|2285.87|2285.37|2285.62|2285.12|2286.24|2285.74|2285.62|2285.12|27
1643963430000|2022-02-04 08:30:30|2285.49|2284.99|2285.62|2285.12|2285.87|2285.37|2285.37|2284.87|24
1643963440000|2022-02-04 08:30:40|2285.74|2285.24|2284.49|2283.99|2285.74|2285.24|2284.49|2283.99|33
1643963450000|2022-02-04 08:30:50|2284.37|2283.87|2284.12|2283.62|2284.37|2283.87|2283.62|2283.12|98
1643963460000|2022-02-04 08:31:00|2284.37|2283.87|2284.37|2283.87|2284.62|2284.12|2284.12|2283.62|53
1643963470000|2022-02-04 08:31:10|2284.49|2283.99|2285.37|2284.87|2285.37|2284.87|2284.49|2283.99|13
1643963480000|2022-02-04 08:31:20|2285.24|2284.74|2285.12|2284.62|2285.37|2284.87|2285.12|2284.62|54
1643963490000|2022-02-04 08:31:30|2285.24|2284.74|2285.12|2284.62|2285.49|2284.99|2284.87|2284.37|22
1643963500000|2022-02-04 08:31:40|2284.99|2284.49|2285.24|2284.74|2285.37|2284.87|2284.99|2284.49|7
1643963510000|2022-02-04 08:31:50|2284.99|2284.49|2284.99|2284.49|2284.99|2284.49|2284.49|2283.99|85
1643963520000|2022-02-04 08:32:00|2285.12|2284.62|2286.24|2285.74|2286.24|2285.74|2284.87|2284.37|52
1643963530000|2022-02-04 08:32:10|2286.37|2285.87|2285.99|2285.49|2286.37|2285.87|2285.87|2285.37|50
1643963540000|2022-02-04 08:32:20|2286.12|2285.62|2285.74|2285.24|2286.12|2285.62|2285.62|2285.12|58
1643963550000|2022-02-04 08:32:30|2285.62|2285.12|2285.74|2285.24|2285.74|2285.24|2285.62|2285.12|3
1643963560000|2022-02-04 08:32:40|2285.62|2285.12|2286.49|2285.99|2286.49|2285.99|2285.62|2285.12|71
1643963570000|2022-02-04 08:32:50|2286.62|2286.12|2287.62|2287.12|2287.62|2287.12|2286.62|2286.12|16
1643963580000|2022-02-04 08:33:00|2287.12|2286.62|2287.62|2287.12|2287.87|2287.37|2287.12|2286.62|80
1643963590000|2022-02-04 08:33:10|2287.87|2287.37|2288.37|2287.87|2288.37|2287.87|2287.74|2287.24|50
1643963600000|2022-02-04 08:33:20|2288.49|2287.99|2288.49|2287.99|2289.12|2288.62|2288.37|2287.87|48
1643963610000|2022-02-04 08:33:30|2288.74|2288.24|2288.62|2288.12|2288.87|2288.37|2288.37|2287.87|25
1643963620000|2022-02-04 08:33:40|2288.49|2287.99|2289.12|2288.62|2289.24|2288.74|2288.37|2287.87|74
1643963630000|2022-02-04 08:33:50|2289.24|2288.74|2289.12|2288.62|2289.37|2288.87|2288.87|2288.37|34
1643963640000|2022-02-04 08:34:00|2289.37|2288.87|2289.12|2288.62|2289.37|2288.87|2288.87|2288.37|47
1643963650000|2022-02-04 08:34:10|2288.99|2288.49|2288.87|2288.37|2289.12|2288.62|2288.87|2288.37|38
1643963660000|2022-02-04 08:34:20|2288.37|2287.87|2287.99|2287.49|2288.49|2287.99|2287.99|2287.49|67
1643963670000|2022-02-04 08:34:30|2287.87|2287.37|2287.87|2287.37|2288.24|2287.74|2287.62|2287.12|43
1643963680000|2022-02-04 08:34:40|2287.99|2287.49|2287.99|2287.49|2288.12|2287.62|2287.62|2287.12|69
1643963690000|2022-02-04 08:34:50|2287.87|2287.37|2287.37|2286.87|2287.99|2287.49|2287.37|2286.87|26
1643963700000|2022-02-04 08:35:00|2287.49|2286.99|2287.24|2286.74|2287.62|2287.12|2287.12|2286.62|28
1643963710000|2022-02-04 08:35:10|2287.12|2286.62|2287.62|2287.12|2287.62|2287.12|2286.74|2286.24|76
1643963720000|2022-02-04 08:35:20|2287.49|2286.99|2287.12|2286.62|2287.49|2286.99|2286.99|2286.49|34
1643963730000|2022-02-04 08:35:30|2287.24|2286.74|2285.87|2285.37|2287.24|2286.74|2285.87|2285.37|38
1643963740000|2022-02-04 08:35:40|2285.62|2285.12|2285.12|2284.62|2285.99|2285.49|2285.12|2284.62|68
1643963750000|2022-02-04 08:35:50|2285.24|2284.74|2284.62|2284.12|2285.37|2284.87|2284.62|2284.12|23
1643963760000|2022-02-04 08:36:00|2284.49|2283.99|2284.87|2284.37|2285.12|2284.62|2284.49|2283.99|53
1643963770000|2022-02-04 08:36:10|2285.37|2284.87|2285.37|2284.87|2285.87|2285.37|2285.37|2284.87|32
1643963780000|2022-02-04 08:36:20|2285.49|2284.99|2284.49|2283.99|2285.62|2285.12|2284.49|2283.99|40
1643963790000|2022-02-04 08:36:30|2284.62|2284.12|2284.74|2284.24|2284.99|2284.49|2284.62|2284.12|45
1643963800000|2022-02-04 08:36:40|2284.62|2284.12|2284.37|2283.87|2284.87|2284.37|2284.37|2283.87|42
1643963810000|2022-02-04 08:36:50|2284.24|2283.74|2284.87|2284.37|2284.87|2284.37|2284.24|2283.74|52
1643963820000|2022-02-04 08:37:00|2284.74|2284.24|2284.99|2284.49|2285.12|2284.62|2284.74|2284.24|34
1643963830000|2022-02-04 08:37:10|2284.87|2284.37|2285.49|2284.99|2285.49|2284.99|2284.87|2284.37|19
1643963840000|2022-02-04 08:37:20|2285.62|2285.12|2286.12|2285.62|2286.12|2285.62|2285.62|2285.12|36
1643963850000|2022-02-04 08:37:30|2286.37|2285.87|2285.74|2285.24|2286.37|2285.87|2285.49|2284.99|44
1643963860000|2022-02-04 08:37:40|2285.87|2285.37|2286.49|2285.99|2286.49|2285.99|2285.74|2285.24|46
1643963870000|2022-02-04 08:37:50|2286.74|2286.24|2285.99|2285.49|2286.74|2286.24|2285.99|2285.49|59
1643963880000|2022-02-04 08:38:00|2286.12|2285.62|2285.99|2285.49|2286.24|2285.74|2285.87|2285.37|15
1643963890000|2022-02-04 08:38:10|2286.12|2285.62|2286.12|2285.62|2286.37|2285.87|2286.12|2285.62|18
1643963900000|2022-02-04 08:38:20|2285.37|2284.87|2285.12|2284.62|2285.37|2284.87|2285.12|2284.62|13
1643963910000|2022-02-04 08:38:30|2284.99|2284.49|2284.12|2283.62|2284.99|2284.49|2284.12|2283.62|18
1643963920000|2022-02-04 08:38:40|2284.24|2283.74|2284.49|2283.99|2284.62|2284.12|2284.24|2283.74|27
1643963930000|2022-02-04 08:38:50|2284.37|2283.87|2284.24|2283.74|2284.37|2283.87|2284.12|2283.62|47
1643963940000|2022-02-04 08:39:00|2284.37|2283.87|2284.37|2283.87|2284.37|2283.87|2284.12|2283.62|14
1643963950000|2022-02-04 08:39:10|2284.49|2283.99|2283.62|2283.12|2284.62|2284.12|2283.62|2283.12|81
1643963960000|2022-02-04 08:39:20|2283.87|2283.37|2283.12|2282.62|2284.12|2283.62|2283.12|2282.62|48
1643963970000|2022-02-04 08:39:30|2282.99|2282.49|2283.12|2282.62|2283.37|2282.87|2282.99|2282.49|24
1643963980000|2022-02-04 08:39:40|2282.87|2282.37|2283.37|2282.87|2283.62|2283.12|2282.62|2282.12|40
1643963990000|2022-02-04 08:39:50|2283.49|2282.99|2283.12|2282.62|2283.49|2282.99|2283.12|2282.62|16
1643964000000|2022-02-04 08:40:00|2282.89|2282.39|2282.89|2282.39|2283.14|2282.64|2282.89|2282.39|53
1643964010000|2022-02-04 08:40:10|2283.01|2282.51|2282.76|2282.26|2283.14|2282.64|2282.39|2281.89|18
1643964020000|2022-02-04 08:40:20|2282.89|2282.39|2282.89|2282.39|2283.14|2282.64|2282.76|2282.26|24
1643964030000|2022-02-04 08:40:30|2282.64|2282.14|2282.01|2281.51|2283.01|2282.51|2282.01|2281.51|51
1643964040000|2022-02-04 08:40:40|2281.89|2281.39|2282.39|2281.89|2282.64|2282.14|2281.89|2281.39|11
1643964050000|2022-02-04 08:40:50|2282.51|2282.01|2281.89|2281.39|2282.64|2282.14|2281.89|2281.39|22
1643964060000|2022-02-04 08:41:00|2282.14|2281.64|2282.14|2281.64|2282.39|2281.89|2281.89|2281.39|87
1643964070000|2022-02-04 08:41:10|2282.01|2281.51|2282.26|2281.76|2282.26|2281.76|2281.76|2281.26|26
1643964080000|2022-02-04 08:41:20|2282.39|2281.89|2281.89|2281.39|2282.39|2281.89|2281.76|2281.26|24
1643964090000|2022-02-04 08:41:30|2281.76|2281.26|2281.76|2281.26|2281.76|2281.26|2281.64|2281.14|10
1643964100000|2022-02-04 08:41:40|2281.64|2281.14|2282.01|2281.51|2282.14|2281.64|2281.64|2281.14|27
1643964110000|2022-02-04 08:41:50|2281.89|2281.39|2281.76|2281.26|2281.89|2281.39|2281.64|2281.14|34
1643964120000|2022-02-04 08:42:00|2281.39|2280.89|2281.39|2280.89|2281.76|2281.26|2281.39|2280.89|59
1643964130000|2022-02-04 08:42:10|2281.51|2281.01|2282.39|2281.89|2282.39|2281.89|2281.51|2281.01|13
1643964140000|2022-02-04 08:42:20|2282.26|2281.76|2281.89|2281.39|2282.26|2281.76|2281.89|2281.39|30
1643964150000|2022-02-04 08:42:30|2282.01|2281.51|2282.26|2281.76|2282.39|2281.89|2282.01|2281.51|18
1643964160000|2022-02-04 08:42:40|2282.14|2281.64|2281.64|2281.14|2282.14|2281.64|2281.64|2281.14|26
1643964170000|2022-02-04 08:42:50|2281.39|2280.89|2282.14|2281.64|2282.14|2281.64|2281.39|2280.89|33
1643964180000|2022-02-04 08:43:00|2281.89|2281.39|2281.89|2281.39|2282.14|2281.64|2281.89|2281.39|21
1643964190000|2022-02-04 08:43:10|2281.39|2280.89|2282.39|2281.89|2282.39|2281.89|2281.39|2280.89|52
1643964200000|2022-02-04 08:43:20|2282.26|2281.76|2282.39|2281.89|2282.39|2281.89|2281.89|2281.39|19
1643964210000|2022-02-04 08:43:30|2282.51|2282.01|2282.39|2281.89|2282.64|2282.14|2282.26|2281.76|22
1643964220000|2022-02-04 08:43:40|2282.64|2282.14|2283.26|2282.76|2283.39|2282.89|2282.64|2282.14|48
1643964230000|2022-02-04 08:43:50|2283.39|2282.89|2283.39|2282.89|2283.64|2283.14|2283.39|2282.89|17
1643964240000|2022-02-04 08:44:00|2283.51|2283.01|2283.64|2283.14|2283.64|2283.14|2283.51|2283.01|38
1643964250000|2022-02-04 08:44:10|2283.76|2283.26|2283.64|2283.14|2283.76|2283.26|2283.64|2283.14|9
1643964260000|2022-02-04 08:44:20|2283.51|2283.01|2283.64|2283.14|2283.89|2283.39|2283.26|2282.76|32
1643964270000|2022-02-04 08:44:30|2283.51|2283.01|2284.26|2283.76|2284.26|2283.76|2283.51|2283.01|11
1643964280000|2022-02-04 08:44:40|2284.14|2283.64|2283.76|2283.26|2284.14|2283.64|2283.64|2283.14|16
1643964290000|2022-02-04 08:44:50|2283.64|2283.14|2283.64|2283.14|2283.89|2283.39|2283.64|2283.14|13
1643964300000|2022-02-04 08:45:00|2283.51|2283.01|2283.89|2283.39|2283.89|2283.39|2283.51|2283.01|28
1643964310000|2022-02-04 08:45:10|2283.76|2283.26|2283.51|2283.01|2283.89|2283.39|2283.51|2283.01|29
1643964320000|2022-02-04 08:45:20|2283.01|2282.51|2282.14|2281.64|2283.01|2282.51|2282.14|2281.64|51
1643964330000|2022-02-04 08:45:30|2282.26|2281.76|2283.01|2282.51|2283.01|2282.51|2282.26|2281.76|14
1643964340000|2022-02-04 08:45:40|2282.89|2282.39|2283.26|2282.76|2283.51|2283.01|2282.89|2282.39|6
1643964350000|2022-02-04 08:45:50|2283.14|2282.64|2282.89|2282.39|2283.14|2282.64|2282.76|2282.26|29
1643964360000|2022-02-04 08:46:00|2282.64|2282.14|2282.14|2281.64|2282.76|2282.26|2282.01|2281.51|29
1643964370000|2022-02-04 08:46:10|2282.01|2281.51|2282.01|2281.51|2282.26|2281.76|2281.89|2281.39|13
1643964380000|2022-02-04 08:46:20|2282.14|2281.64|2281.76|2281.26|2282.14|2281.64|2281.64|2281.14|32
1643964390000|2022-02-04 08:46:30|2281.64|2281.14|2281.51|2281.01|2281.64|2281.14|2281.39|2280.89|15
1643964400000|2022-02-04 08:46:40|2281.39|2280.89|2280.89|2280.39|2281.64|2281.14|2280.89|2280.39|31
1643964410000|2022-02-04 08:46:50|2280.64|2280.14|2280.14|2279.64|2280.64|2280.14|2280.14|2279.64|33
1643964420000|2022-02-04 08:47:00|2280.01|2279.51|2280.39|2279.89|2280.39|2279.89|2279.64|2279.14|89
1643964430000|2022-02-04 08:47:10|2280.64|2280.14|2280.26|2279.76|2280.64|2280.14|2280.01|2279.51|10
1643964440000|2022-02-04 08:47:20|2280.14|2279.64|2279.14|2278.64|2280.14|2279.64|2279.14|2278.64|67
1643964450000|2022-02-04 08:47:30|2279.26|2278.76|2278.64|2278.14|2279.26|2278.76|2278.64|2278.14|48
1643964460000|2022-02-04 08:47:40|2278.76|2278.26|2278.39|2277.89|2278.89|2278.39|2278.39|2277.89|18
1643964470000|2022-02-04 08:47:50|2278.51|2278.01|2278.64|2278.14|2278.89|2278.39|2278.51|2278.01|43
1643964480000|2022-02-04 08:48:00|2278.51|2278.01|2277.76|2277.26|2278.51|2278.01|2277.76|2277.26|40
1643964490000|2022-02-04 08:48:10|2277.89|2277.39|2278.14|2277.64|2278.14|2277.64|2277.64|2277.14|41
1643964500000|2022-02-04 08:48:20|2278.26|2277.76|2278.26|2277.76|2278.39|2277.89|2277.76|2277.26|53
1643964510000|2022-02-04 08:48:30|2278.14|2277.64|2278.51|2278.01|2278.51|2278.01|2278.14|2277.64|13
1643964520000|2022-02-04 08:48:40|2278.64|2278.14|2278.26|2277.76|2278.64|2278.14|2278.14|2277.64|16
1643964530000|2022-02-04 08:48:50|2278.39|2277.89|2278.64|2278.14|2278.89|2278.39|2278.26|2277.76|50
1643964540000|2022-02-04 08:49:00|2278.51|2278.01|2278.76|2278.26|2278.76|2278.26|2278.39|2277.89|16
1643964550000|2022-02-04 08:49:10|2278.89|2278.39|2278.64|2278.14|2278.89|2278.39|2278.39|2277.89|14
1643964560000|2022-02-04 08:49:20|2278.76|2278.26|2278.89|2278.39|2279.01|2278.51|2278.64|2278.14|17
1643964570000|2022-02-04 08:49:30|2278.76|2278.26|2278.39|2277.89|2278.76|2278.26|2278.39|2277.89|16
1643964580000|2022-02-04 08:49:40|2278.51|2278.01|2278.14|2277.64|2278.76|2278.26|2278.14|2277.64|52
1643964590000|2022-02-04 08:49:50|2278.01|2277.51|2277.89|2277.39|2278.01|2277.51|2277.64|2277.14|30
1643964600000|2022-02-04 08:50:00|2278.14|2277.64|2277.64|2277.14|2278.14|2277.64|2277.64|2277.14|53
1643964610000|2022-02-04 08:50:10|2277.51|2277.01|2277.64|2277.14|2277.89|2277.39|2277.51|2277.01|27
1643964620000|2022-02-04 08:50:20|2277.51|2277.01|2277.64|2277.14|2277.64|2277.14|2277.26|2276.76|42
1643964630000|2022-02-04 08:50:30|2277.51|2277.01|2277.51|2277.01|2277.64|2277.14|2277.39|2276.89|14
1643964640000|2022-02-04 08:50:40|2277.39|2276.89|2277.14|2276.64|2277.39|2276.89|2276.89|2276.39|24
1643964650000|2022-02-04 08:50:50|2277.01|2276.51|2277.26|2276.76|2277.39|2276.89|2276.89|2276.39|47
1643964660000|2022-02-04 08:51:00|2277.14|2276.64|2277.51|2277.01|2277.64|2277.14|2277.14|2276.64|49
1643964670000|2022-02-04 08:51:10|2277.64|2277.14|2278.26|2277.76|2278.39|2277.89|2277.64|2277.14|113
1643964680000|2022-02-04 08:51:20|2278.14|2277.64|2277.64|2277.14|2278.39|2277.89|2277.64|2277.14|28
1643964690000|2022-02-04 08:51:30|2277.76|2277.26|2278.14|2277.64|2278.51|2278.01|2277.76|2277.26|37
1643964700000|2022-02-04 08:51:40|2277.76|2277.26|2278.14|2277.64|2278.26|2277.76|2277.76|2277.26|17
1643964710000|2022-02-04 08:51:50|2278.26|2277.76|2278.14|2277.64|2278.39|2277.89|2278.14|2277.64|19
1643964720000|2022-02-04 08:52:00|2278.26|2277.76|2278.39|2277.89|2278.64|2278.14|2277.89|2277.39|36
1643964730000|2022-02-04 08:52:10|2278.14|2277.64|2278.01|2277.51|2278.26|2277.76|2277.76|2277.26|33
1643964740000|2022-02-04 08:52:20|2277.89|2277.39|2277.89|2277.39|2278.14|2277.64|2277.89|2277.39|14
1643964750000|2022-02-04 08:52:30|2277.64|2277.14|2277.64|2277.14|2277.76|2277.26|2277.64|2277.14|17
1643964760000|2022-02-04 08:52:40|2277.51|2277.01|2277.89|2277.39|2277.89|2277.39|2277.39|2276.89|20
1643964770000|2022-02-04 08:52:50|2278.01|2277.51|2278.64|2278.14|2278.89|2278.39|2278.01|2277.51|41
1643964780000|2022-02-04 08:53:00|2278.39|2277.89|2277.39|2276.89|2278.39|2277.89|2277.14|2276.64|49
1643964790000|2022-02-04 08:53:10|2277.26|2276.76|2277.01|2276.51|2277.39|2276.89|2276.89|2276.39|29
1643964800000|2022-02-04 08:53:20|2276.89|2276.39|2277.14|2276.64|2277.14|2276.64|2276.76|2276.26|31
1643964810000|2022-02-04 08:53:30|2277.39|2276.89|2276.89|2276.39|2277.39|2276.89|2276.89|2276.39|26
1643964820000|2022-02-04 08:53:40|2277.01|2276.51|2276.39|2275.89|2277.14|2276.64|2276.26|2275.76|36
1643964830000|2022-02-04 08:53:50|2276.64|2276.14|2276.76|2276.26|2276.89|2276.39|2276.64|2276.14|30
1643964840000|2022-02-04 08:54:00|2276.89|2276.39|2277.14|2276.64|2277.39|2276.89|2276.89|2276.39|20
1643964850000|2022-02-04 08:54:10|2277.26|2276.76|2276.89|2276.39|2277.26|2276.76|2276.64|2276.14|16
1643964860000|2022-02-04 08:54:20|2277.01|2276.51|2277.51|2277.01|2277.64|2277.14|2276.89|2276.39|25
1643964870000|2022-02-04 08:54:30|2277.64|2277.14|2278.01|2277.51|2278.01|2277.51|2277.51|2277.01|14
1643964880000|2022-02-04 08:54:40|2277.89|2277.39|2277.89|2277.39|2278.14|2277.64|2277.89|2277.39|18
1643964890000|2022-02-04 08:54:50|2278.01|2277.51|2278.39|2277.89|2278.39|2277.89|2278.01|2277.51|22
1643964900000|2022-02-04 08:55:00|2278.89|2278.39|2279.14|2278.64|2279.39|2278.89|2278.89|2278.39|134
1643964910000|2022-02-04 08:55:10|2279.26|2278.76|2279.64|2279.14|2279.89|2279.39|2279.26|2278.76|81
1643964920000|2022-02-04 08:55:20|2279.76|2279.26|2279.76|2279.26|2280.14|2279.64|2279.64|2279.14|50
1643964930000|2022-02-04 08:55:30|2279.64|2279.14|2279.39|2278.89|2279.89|2279.39|2279.26|2278.76|19
1643964940000|2022-02-04 08:55:40|2279.26|2278.76|2278.89|2278.39|2279.51|2279.01|2278.89|2278.39|59
1643964950000|2022-02-04 08:55:50|2279.01|2278.51|2279.89|2279.39|2279.89|2279.39|2278.89|2278.39|46
1643964960000|2022-02-04 08:56:00|2279.76|2279.26|2279.89|2279.39|2279.89|2279.39|2279.39|2278.89|55
1643964970000|2022-02-04 08:56:10|2279.64|2279.14|2279.64|2279.14|2279.89|2279.39|2279.64|2279.14|22
1643964980000|2022-02-04 08:56:20|2279.51|2279.01|2279.51|2279.01|2279.64|2279.14|2279.39|2278.89|14
1643964990000|2022-02-04 08:56:30|2279.39|2278.89|2280.14|2279.64|2280.14|2279.64|2279.39|2278.89|43
1643965000000|2022-02-04 08:56:40|2280.01|2279.51|2279.39|2278.89|2280.14|2279.64|2279.39|2278.89|26
1643965010000|2022-02-04 08:56:50|2279.26|2278.76|2279.14|2278.64|2279.64|2279.14|2279.14|2278.64|52
1643965020000|2022-02-04 08:57:00|2279.26|2278.76|2279.01|2278.51|2279.64|2279.14|2279.01|2278.51|26
1643965030000|2022-02-04 08:57:10|2278.89|2278.39|2278.64|2278.14|2279.14|2278.64|2278.64|2278.14|24
1643965040000|2022-02-04 08:57:20|2278.89|2278.39|2278.89|2278.39|2278.89|2278.39|2278.64|2278.14|33
1643965050000|2022-02-04 08:57:30|2278.64|2278.14|2279.01|2278.51|2279.01|2278.51|2278.64|2278.14|57
1643965060000|2022-02-04 08:57:40|2278.89|2278.39|2278.64|2278.14|2279.14|2278.64|2278.51|2278.01|11
1643965070000|2022-02-04 08:57:50|2278.51|2278.01|2278.39|2277.89|2278.64|2278.14|2278.14|2277.64|16
1643965080000|2022-02-04 08:58:00|2278.51|2278.01|2279.64|2279.14|2279.76|2279.26|2278.39|2277.89|45
1643965090000|2022-02-04 08:58:10|2279.89|2279.39|2280.01|2279.51|2280.14|2279.64|2279.89|2279.39|92
1643965100000|2022-02-04 08:58:20|2280.14|2279.64|2279.89|2279.39|2280.14|2279.64|2279.89|2279.39|43
1643965110000|2022-02-04 08:58:30|2279.76|2279.26|2279.51|2279.01|2279.89|2279.39|2279.39|2278.89|94
1643965120000|2022-02-04 08:58:40|2279.39|2278.89|2279.01|2278.51|2280.14|2279.64|2279.01|2278.51|101
1643965130000|2022-02-04 08:58:50|2279.14|2278.64|2278.89|2278.39|2279.26|2278.76|2278.64|2278.14|15
1643965140000|2022-02-04 08:59:00|2278.76|2278.26|2278.64|2278.14|2278.89|2278.39|2278.64|2278.14|30
1643965150000|2022-02-04 08:59:10|2278.76|2278.26|2278.14|2277.64|2278.89|2278.39|2278.14|2277.64|9
1643965160000|2022-02-04 08:59:20|2277.89|2277.39|2277.89|2277.39|2278.01|2277.51|2277.64|2277.14|31
1643965170000|2022-02-04 08:59:30|2278.01|2277.51|2279.26|2278.76|2279.26|2278.76|2278.01|2277.51|51
1643965180000|2022-02-04 08:59:40|2279.39|2278.89|2279.14|2278.64|2279.89|2279.39|2278.89|2278.39|33
1643965190000|2022-02-04 08:59:50|2279.26|2278.76|2279.26|2278.76|2279.39|2278.89|2279.14|2278.64|46
1643965200000|2022-02-04 09:00:00|2279.39|2278.89|2279.51|2279.01|2279.64|2279.14|2278.89|2278.39|77
1643965210000|2022-02-04 09:00:10|2279.64|2279.14|2278.14|2277.64|2279.64|2279.14|2278.14|2277.64|106
1643965220000|2022-02-04 09:00:20|2278.39|2277.89|2278.39|2277.89|2278.64|2278.14|2278.14|2277.64|52
1643965230000|2022-02-04 09:00:30|2278.26|2277.76|2277.89|2277.39|2278.39|2277.89|2277.89|2277.39|47
1643965240000|2022-02-04 09:00:40|2278.01|2277.51|2277.39|2276.89|2278.01|2277.51|2277.14|2276.64|63
1643965250000|2022-02-04 09:00:50|2277.64|2277.14|2278.14|2277.64|2278.64|2278.14|2277.39|2276.89|28
1643965260000|2022-02-04 09:01:00|2278.39|2277.89|2278.39|2277.89|2278.64|2278.14|2278.14|2277.64|25
1643965270000|2022-02-04 09:01:10|2278.51|2278.01|2279.26|2278.76|2279.39|2278.89|2278.39|2277.89|53
1643965280000|2022-02-04 09:01:20|2279.39|2278.89|2279.64|2279.14|2279.64|2279.14|2279.14|2278.64|46
1643965290000|2022-02-04 09:01:30|2279.89|2279.39|2280.14|2279.64|2280.14|2279.64|2279.64|2279.14|40
1643965300000|2022-02-04 09:01:40|2280.01|2279.51|2279.89|2279.39|2280.26|2279.76|2279.89|2279.39|43
1643965310000|2022-02-04 09:01:50|2279.76|2279.26|2280.64|2280.14|2280.64|2280.14|2279.76|2279.26|20
1643965320000|2022-02-04 09:02:00|2280.39|2279.89|2280.26|2279.76|2280.89|2280.39|2280.14|2279.64|31
1643965330000|2022-02-04 09:02:10|2280.14|2279.64|2279.39|2278.89|2280.14|2279.64|2279.14|2278.64|22
1643965340000|2022-02-04 09:02:20|2279.51|2279.01|2279.39|2278.89|2279.51|2279.01|2279.14|2278.64|15
1643965350000|2022-02-04 09:02:30|2279.26|2278.76|2278.89|2278.39|2279.39|2278.89|2278.89|2278.39|10
1643965360000|2022-02-04 09:02:40|2279.01|2278.51|2278.64|2278.14|2279.14|2278.64|2278.64|2278.14|15
1643965370000|2022-02-04 09:02:50|2278.39|2277.89|2278.64|2278.14|2278.76|2278.26|2278.26|2277.76|58
1643965380000|2022-02-04 09:03:00|2278.51|2278.01|2278.26|2277.76|2278.51|2278.01|2277.76|2277.26|53
1643965390000|2022-02-04 09:03:10|2278.14|2277.64|2278.39|2277.89|2278.39|2277.89|2277.89|2277.39|17
1643965400000|2022-02-04 09:03:20|2278.51|2278.01|2278.26|2277.76|2278.64|2278.14|2278.14|2277.64|6
1643965410000|2022-02-04 09:03:30|2278.39|2277.89|2279.64|2279.14|2279.64|2279.14|2278.39|2277.89|69
1643965420000|2022-02-04 09:03:40|2279.76|2279.26|2279.39|2278.89|2279.89|2279.39|2279.26|2278.76|29
1643965430000|2022-02-04 09:03:50|2279.26|2278.76|2279.26|2278.76|2279.51|2279.01|2279.26|2278.76|30
1643965440000|2022-02-04 09:04:00|2279.64|2279.14|2278.64|2278.14|2279.64|2279.14|2278.64|2278.14|24
1643965450000|2022-02-04 09:04:10|2278.76|2278.26|2278.39|2277.89|2279.01|2278.51|2278.26|2277.76|6
1643965460000|2022-02-04 09:04:20|2278.26|2277.76|2278.26|2277.76|2278.51|2278.01|2278.14|2277.64|47
1643965470000|2022-02-04 09:04:30|2278.14|2277.64|2277.89|2277.39|2278.26|2277.76|2277.89|2277.39|16
1643965480000|2022-02-04 09:04:40|2278.14|2277.64|2277.89|2277.39|2278.14|2277.64|2277.89|2277.39|30
1643965490000|2022-02-04 09:04:50|2277.76|2277.26|2277.01|2276.51|2277.76|2277.26|2276.89|2276.39|75
1643965500000|2022-02-04 09:05:00|2277.14|2276.64|2277.39|2276.89|2277.64|2277.14|2277.14|2276.64|19
1643965510000|2022-02-04 09:05:10|2277.89|2277.39|2277.76|2277.26|2278.39|2277.89|2277.76|2277.26|119
1643965520000|2022-02-04 09:05:20|2277.64|2277.14|2277.64|2277.14|2277.89|2277.39|2277.64|2277.14|18
1643965530000|2022-02-04 09:05:30|2277.76|2277.26|2277.14|2276.64|2278.01|2277.51|2277.14|2276.64|45
1643965540000|2022-02-04 09:05:40|2277.26|2276.76|2277.14|2276.64|2277.39|2276.89|2276.89|2276.39|37
1643965550000|2022-02-04 09:05:50|2277.01|2276.51|2277.14|2276.64|2277.14|2276.64|2276.89|2276.39|16
1643965560000|2022-02-04 09:06:00|2276.89|2276.39|2277.39|2276.89|2277.39|2276.89|2276.89|2276.39|40
1643965570000|2022-02-04 09:06:10|2277.26|2276.76|2277.26|2276.76|2277.26|2276.76|2276.89|2276.39|53
1643965580000|2022-02-04 09:06:20|2277.14|2276.64|2277.39|2276.89|2277.39|2276.89|2277.14|2276.64|3
1643965590000|2022-02-04 09:06:30|2277.26|2276.76|2278.26|2277.76|2278.26|2277.76|2277.26|2276.76|33
1643965600000|2022-02-04 09:06:40|2278.14|2277.64|2278.64|2278.14|2278.64|2278.14|2278.14|2277.64|25
1643965610000|2022-02-04 09:06:50|2278.76|2278.26|2278.89|2278.39|2279.14|2278.64|2278.64|2278.14|28
1643965620000|2022-02-04 09:07:00|2278.64|2278.14|2278.14|2277.64|2278.64|2278.14|2277.89|2277.39|22
1643965630000|2022-02-04 09:07:10|2278.26|2277.76|2278.14|2277.64|2278.26|2277.76|2277.89|2277.39|8
1643965640000|2022-02-04 09:07:20|2278.01|2277.51|2278.39|2277.89|2278.39|2277.89|2277.26|2276.76|176
1643965650000|2022-02-04 09:07:30|2278.51|2278.01|2279.01|2278.51|2279.14|2278.64|2278.51|2278.01|34
1643965660000|2022-02-04 09:07:40|2278.89|2278.39|2279.51|2279.01|2279.64|2279.14|2278.89|2278.39|16
1643965670000|2022-02-04 09:07:50|2279.39|2278.89|2279.51|2279.01|2279.64|2279.14|2279.39|2278.89|11
1643965680000|2022-02-04 09:08:00|2279.64|2279.14|2278.64|2278.14|2279.64|2279.14|2278.64|2278.14|8
1643965690000|2022-02-04 09:08:10|2278.51|2278.01|2278.89|2278.39|2278.89|2278.39|2278.39|2277.89|64
1643965700000|2022-02-04 09:08:20|2278.76|2278.26|2278.76|2278.26|2279.14|2278.64|2278.64|2278.14|10
1643965710000|2022-02-04 09:08:30|2278.89|2278.39|2278.14|2277.64|2278.89|2278.39|2278.14|2277.64|36
1643965720000|2022-02-04 09:08:40|2278.01|2277.51|2278.51|2278.01|2278.89|2278.39|2278.01|2277.51|23
1643965730000|2022-02-04 09:08:50|2278.39|2277.89|2278.26|2277.76|2278.39|2277.89|2278.14|2277.64|15
1643965740000|2022-02-04 09:09:00|2278.14|2277.64|2278.39|2277.89|2278.64|2278.14|2278.14|2277.64|12
1643965750000|2022-02-04 09:09:10|2278.51|2278.01|2278.89|2278.39|2279.14|2278.64|2278.51|2278.01|13
1643965760000|2022-02-04 09:09:20|2278.76|2278.26|2278.39|2277.89|2278.76|2278.26|2278.39|2277.89|20
1643965770000|2022-02-04 09:09:30|2278.26|2277.76|2278.26|2277.76|2278.39|2277.89|2278.14|2277.64|22
1643965780000|2022-02-04 09:09:40|2278.14|2277.64|2277.26|2276.76|2278.26|2277.76|2277.14|2276.64|64
1643965790000|2022-02-04 09:09:50|2277.39|2276.89|2277.39|2276.89|2277.39|2276.89|2277.39|2276.89|2
1643965800000|2022-02-04 09:10:00|2277.14|2276.64|2277.26|2276.76|2277.39|2276.89|2277.01|2276.51|35
1643965810000|2022-02-04 09:10:10|2277.39|2276.89|2277.64|2277.14|2277.64|2277.14|2277.26|2276.76|13
1643965820000|2022-02-04 09:10:20|2277.51|2277.01|2278.14|2277.64|2278.14|2277.64|2277.26|2276.76|20
1643965830000|2022-02-04 09:10:30|2278.01|2277.51|2278.14|2277.64|2278.26|2277.76|2277.76|2277.26|27
1643965840000|2022-02-04 09:10:40|2278.26|2277.76|2277.64|2277.14|2278.39|2277.89|2277.64|2277.14|20
1643965850000|2022-02-04 09:10:50|2277.51|2277.01|2277.39|2276.89|2277.51|2277.01|2277.39|2276.89|5
1643965860000|2022-02-04 09:11:00|2277.51|2277.01|2278.64|2278.14|2278.64|2278.14|2277.51|2277.01|38
1643965870000|2022-02-04 09:11:10|2278.76|2278.26|2278.14|2277.64|2278.76|2278.26|2278.14|2277.64|22
1643965880000|2022-02-04 09:11:20|2278.26|2277.76|2277.89|2277.39|2278.39|2277.89|2277.64|2277.14|9
1643965890000|2022-02-04 09:11:30|2278.01|2277.51|2277.89|2277.39|2278.14|2277.64|2277.76|2277.26|17
1643965900000|2022-02-04 09:11:40|2278.39|2277.89|2278.14|2277.64|2278.39|2277.89|2277.89|2277.39|56
1643965910000|2022-02-04 09:11:50|2277.89|2277.39|2278.39|2277.89|2278.39|2277.89|2277.89|2277.39|19
1643965920000|2022-02-04 09:12:00|2278.51|2278.01|2278.14|2277.64|2278.51|2278.01|2277.64|2277.14|29
1643965930000|2022-02-04 09:12:10|2278.26|2277.76|2278.14|2277.64|2278.64|2278.14|2278.14|2277.64|11
1643965940000|2022-02-04 09:12:20|2278.26|2277.76|2278.39|2277.89|2278.39|2277.89|2277.89|2277.39|9
1643965950000|2022-02-04 09:12:30|2278.14|2277.64|2278.14|2277.64|2278.39|2277.89|2278.14|2277.64|15
1643965960000|2022-02-04 09:12:40|2277.89|2277.39|2277.64|2277.14|2277.89|2277.39|2277.39|2276.89|26
1643965970000|2022-02-04 09:12:50|2277.51|2277.01|2277.51|2277.01|2277.64|2277.14|2277.39|2276.89|8
1643965980000|2022-02-04 09:13:00|2277.64|2277.14|2278.39|2277.89|2278.39|2277.89|2277.64|2277.14|27
1643965990000|2022-02-04 09:13:10|2278.26|2277.76|2278.39|2277.89|2278.39|2277.89|2278.14|2277.64|18
1643966000000|2022-02-04 09:13:20|2278.51|2278.01|2278.39|2277.89|2278.64|2278.14|2278.39|2277.89|34
1643966010000|2022-02-04 09:13:30|2278.14|2277.64|2278.39|2277.89|2278.39|2277.89|2278.14|2277.64|7
1643966020000|2022-02-04 09:13:40|2278.26|2277.76|2277.89|2277.39|2278.39|2277.89|2277.76|2277.26|21
1643966030000|2022-02-04 09:13:50|2278.01|2277.51|2277.89|2277.39|2278.01|2277.51|2277.76|2277.26|1
1643966040000|2022-02-04 09:14:00|2278.01|2277.51|2277.89|2277.39|2278.14|2277.64|2277.89|2277.39|9
1643966050000|2022-02-04 09:14:10|2278.01|2277.51|2278.14|2277.64|2278.14|2277.64|2277.89|2277.39|2
1643966060000|2022-02-04 09:14:20|2278.26|2277.76|2278.76|2278.26|2278.76|2278.26|2278.14|2277.64|13
1643966070000|2022-02-04 09:14:30|2278.64|2278.14|2278.76|2278.26|2279.01|2278.51|2278.64|2278.14|11
1643966080000|2022-02-04 09:14:40|2278.89|2278.39|2278.64|2278.14|2279.14|2278.64|2278.64|2278.14|17
1643966090000|2022-02-04 09:14:50|2278.39|2277.89|2278.64|2278.14|2278.64|2278.14|2278.39|2277.89|4
1643966100000|2022-02-04 09:15:00|2278.51|2278.01|2279.14|2278.64|2279.39|2278.89|2278.51|2278.01|16
1643966110000|2022-02-04 09:15:10|2279.26|2278.76|2279.89|2279.39|2279.89|2279.39|2278.89|2278.39|53
1643966120000|2022-02-04 09:15:20|2279.76|2279.26|2279.64|2279.14|2279.89|2279.39|2279.64|2279.14|34
1643966130000|2022-02-04 09:15:30|2279.76|2279.26|2279.76|2279.26|2279.89|2279.39|2279.64|2279.14|15
1643966140000|2022-02-04 09:15:40|2279.89|2279.39|2279.76|2279.26|2280.01|2279.51|2279.64|2279.14|26
1643966150000|2022-02-04 09:15:50|2279.64|2279.14|2279.76|2279.26|2279.89|2279.39|2279.64|2279.14|8
1643966160000|2022-02-04 09:16:00|2279.64|2279.14|2279.39|2278.89|2279.64|2279.14|2279.14|2278.64|47
1643966170000|2022-02-04 09:16:10|2279.26|2278.76|2278.76|2278.26|2279.39|2278.89|2278.39|2277.89|41
1643966180000|2022-02-04 09:16:20|2278.64|2278.14|2278.39|2277.89|2278.89|2278.39|2278.39|2277.89|26
1643966190000|2022-02-04 09:16:30|2278.26|2277.76|2277.89|2277.39|2278.26|2277.76|2277.64|2277.14|106
1643966200000|2022-02-04 09:16:40|2278.01|2277.51|2278.14|2277.64|2278.26|2277.76|2277.89|2277.39|22
1643966210000|2022-02-04 09:16:50|2278.01|2277.51|2278.26|2277.76|2278.39|2277.89|2278.01|2277.51|5
1643966220000|2022-02-04 09:17:00|2278.39|2277.89|2278.89|2278.39|2279.14|2278.64|2278.39|2277.89|18
1643966230000|2022-02-04 09:17:10|2278.64|2278.14|2278.64|2278.14|2278.64|2278.14|2278.14|2277.64|8
1643966240000|2022-02-04 09:17:20|2278.39|2277.89|2279.01|2278.51|2279.14|2278.64|2278.39|2277.89|7
1643966250000|2022-02-04 09:17:30|2278.89|2278.39|2278.89|2278.39|2279.14|2278.64|2278.64|2278.14|1
1643966260000|2022-02-04 09:17:40|2279.01|2278.51|2278.39|2277.89|2279.14|2278.64|2278.14|2277.64|72
1643966270000|2022-02-04 09:17:50|2278.51|2278.01|2277.89|2277.39|2278.51|2278.01|2277.89|2277.39|10
1643966280000|2022-02-04 09:18:00|2278.01|2277.51|2278.01|2277.51|2278.14|2277.64|2277.89|2277.39|16
1643966290000|2022-02-04 09:18:10|2277.89|2277.39|2278.39|2277.89|2278.39|2277.89|2277.89|2277.39|19
1643966300000|2022-02-04 09:18:20|2278.51|2278.01|2277.76|2277.26|2278.51|2278.01|2277.64|2277.14|26
1643966310000|2022-02-04 09:18:30|2277.89|2277.39|2277.14|2276.64|2277.89|2277.39|2277.14|2276.64|31
1643966320000|2022-02-04 09:18:40|2277.26|2276.76|2277.26|2276.76|2277.39|2276.89|2277.01|2276.51|18
1643966330000|2022-02-04 09:18:50|2277.39|2276.89|2277.76|2277.26|2277.89|2277.39|2277.14|2276.64|9
1643966340000|2022-02-04 09:19:00|2277.64|2277.14|2277.64|2277.14|2277.76|2277.26|2277.51|2277.01|33
1643966350000|2022-02-04 09:19:10|2277.76|2277.26|2277.14|2276.64|2277.76|2277.26|2277.01|2276.51|31
1643966360000|2022-02-04 09:19:20|2277.26|2276.76|2277.39|2276.89|2277.51|2277.01|2277.14|2276.64|5
1643966370000|2022-02-04 09:19:30|2277.51|2277.01|2277.39|2276.89|2277.51|2277.01|2277.39|2276.89|3
1643966380000|2022-02-04 09:19:40|2277.51|2277.01|2277.14|2276.64|2277.51|2277.01|2276.89|2276.39|15
1643966390000|2022-02-04 09:19:50|2277.39|2276.89|2277.39|2276.89|2277.64|2277.14|2277.39|2276.89|15
1643966400000|2022-02-04 09:20:00|2277.51|2277.01|2277.14|2276.64|2277.51|2277.01|2276.89|2276.39|40
1643966410000|2022-02-04 09:20:10|2277.26|2276.76|2277.51|2277.01|2277.64|2277.14|2277.14|2276.64|8
1643966420000|2022-02-04 09:20:20|2277.39|2276.89|2277.14|2276.64|2277.51|2277.01|2277.14|2276.64|9
1643966430000|2022-02-04 09:20:30|2277.26|2276.76|2277.14|2276.64|2277.39|2276.89|2276.89|2276.39|5
1643966440000|2022-02-04 09:20:40|2277.26|2276.76|2276.89|2276.39|2277.39|2276.89|2276.64|2276.14|44
1643966450000|2022-02-04 09:20:50|2276.76|2276.26|2276.64|2276.14|2276.89|2276.39|2276.64|2276.14|39
1643966460000|2022-02-04 09:21:00|2276.51|2276.01|2275.14|2274.64|2276.64|2276.14|2275.14|2274.64|104
1643966470000|2022-02-04 09:21:10|2274.89|2274.39|2274.89|2274.39|2275.14|2274.64|2274.64|2274.14|36
1643966480000|2022-02-04 09:21:20|2274.64|2274.14|2273.89|2273.39|2274.64|2274.14|2273.89|2273.39|83
1643966490000|2022-02-04 09:21:30|2274.01|2273.51|2274.76|2274.26|2274.76|2274.26|2274.01|2273.51|51
1643966500000|2022-02-04 09:21:40|2274.64|2274.14|2274.51|2274.01|2274.76|2274.26|2274.39|2273.89|9
1643966510000|2022-02-04 09:21:50|2274.39|2273.89|2274.26|2273.76|2274.39|2273.89|2274.01|2273.51|27
1643966520000|2022-02-04 09:22:00|2274.14|2273.64|2274.01|2273.51|2274.14|2273.64|2273.89|2273.39|38
1643966530000|2022-02-04 09:22:10|2273.89|2273.39|2274.39|2273.89|2274.64|2274.14|2273.89|2273.39|37
1643966540000|2022-02-04 09:22:20|2274.26|2273.76|2274.14|2273.64|2274.26|2273.76|2274.14|2273.64|7
1643966550000|2022-02-04 09:22:30|2274.01|2273.51|2273.76|2273.26|2274.14|2273.64|2273.76|2273.26|101
1643966560000|2022-02-04 09:22:40|2273.64|2273.14|2274.01|2273.51|2274.01|2273.51|2273.64|2273.14|99
1643966570000|2022-02-04 09:22:50|2273.89|2273.39|2273.89|2273.39|2274.01|2273.51|2273.64|2273.14|34
1643966580000|2022-02-04 09:23:00|2273.64|2273.14|2273.89|2273.39|2274.01|2273.51|2273.64|2273.14|76
1643966590000|2022-02-04 09:23:10|2273.64|2273.14|2273.89|2273.39|2274.14|2273.64|2273.64|2273.14|102
1643966600000|2022-02-04 09:23:20|2273.64|2273.14|2274.01|2273.51|2274.14|2273.64|2273.64|2273.14|18
1643966610000|2022-02-04 09:23:30|2274.14|2273.64|2274.01|2273.51|2274.14|2273.64|2273.89|2273.39|18
1643966620000|2022-02-04 09:23:40|2274.14|2273.64|2274.39|2273.89|2274.39|2273.89|2273.64|2273.14|215
1643966630000|2022-02-04 09:23:50|2274.26|2273.76|2274.64|2274.14|2274.76|2274.26|2274.26|2273.76|20
1643966640000|2022-02-04 09:24:00|2274.51|2274.01|2274.39|2273.89|2274.89|2274.39|2274.39|2273.89|26
1643966650000|2022-02-04 09:24:10|2274.51|2274.01|2274.51|2274.01|2274.64|2274.14|2274.39|2273.89|8
1643966660000|2022-02-04 09:24:20|2274.64|2274.14|2274.51|2274.01|2274.64|2274.14|2274.51|2274.01|0
1643966670000|2022-02-04 09:24:30|2274.64|2274.14|2275.01|2274.51|2275.14|2274.64|2274.64|2274.14|21
1643966680000|2022-02-04 09:24:40|2274.89|2274.39|2275.01|2274.51|2275.01|2274.51|2274.89|2274.39|3
1643966690000|2022-02-04 09:24:50|2275.14|2274.64|2276.14|2275.64|2276.26|2275.76|2275.01|2274.51|80
1643966700000|2022-02-04 09:25:00|2276.01|2275.51|2275.51|2275.01|2276.01|2275.51|2275.39|2274.89|39
1643966710000|2022-02-04 09:25:10|2275.64|2275.14|2275.26|2274.76|2275.64|2275.14|2275.14|2274.64|9
1643966720000|2022-02-04 09:25:20|2275.14|2274.64|2275.64|2275.14|2275.64|2275.14|2275.14|2274.64|32
1643966730000|2022-02-04 09:25:30|2275.51|2275.01|2275.39|2274.89|2275.76|2275.26|2275.39|2274.89|13
1643966740000|2022-02-04 09:25:40|2275.51|2275.01|2275.39|2274.89|2275.64|2275.14|2275.39|2274.89|1
1643966750000|2022-02-04 09:25:50|2275.26|2274.76|2275.51|2275.01|2275.64|2275.14|2275.26|2274.76|14
1643966760000|2022-02-04 09:26:00|2275.64|2275.14|2276.01|2275.51|2276.14|2275.64|2275.51|2275.01|93
1643966770000|2022-02-04 09:26:10|2275.89|2275.39|2275.39|2274.89|2276.14|2275.64|2275.39|2274.89|18
1643966780000|2022-02-04 09:26:20|2275.51|2275.01|2275.64|2275.14|2275.64|2275.14|2275.39|2274.89|17
1643966790000|2022-02-04 09:26:30|2275.51|2275.01|2275.64|2275.14|2275.64|2275.14|2275.39|2274.89|1
1643966800000|2022-02-04 09:26:40|2275.76|2275.26|2275.64|2275.14|2275.76|2275.26|2275.64|2275.14|31
1643966810000|2022-02-04 09:26:50|2275.51|2275.01|2275.14|2274.64|2275.76|2275.26|2275.14|2274.64|37
1643966820000|2022-02-04 09:27:00|2275.26|2274.76|2275.89|2275.39|2275.89|2275.39|2275.26|2274.76|15
1643966830000|2022-02-04 09:27:10|2275.76|2275.26|2275.64|2275.14|2275.89|2275.39|2275.64|2275.14|4
1643966840000|2022-02-04 09:27:20|2275.76|2275.26|2277.14|2276.64|2277.14|2276.64|2275.76|2275.26|44
1643966850000|2022-02-04 09:27:30|2277.26|2276.76|2277.64|2277.14|2277.64|2277.14|2277.26|2276.76|21
1643966860000|2022-02-04 09:27:40|2277.76|2277.26|2278.64|2278.14|2278.64|2278.14|2277.76|2277.26|31
1643966870000|2022-02-04 09:27:50|2278.51|2278.01|2278.39|2277.89|2278.64|2278.14|2278.14|2277.64|18
1643966880000|2022-02-04 09:28:00|2278.51|2278.01|2278.64|2278.14|2278.64|2278.14|2278.39|2277.89|38
1643966890000|2022-02-04 09:28:10|2278.51|2278.01|2279.14|2278.64|2279.39|2278.89|2278.39|2277.89|34
1643966900000|2022-02-04 09:28:20|2279.01|2278.51|2278.14|2277.64|2279.01|2278.51|2278.14|2277.64|38
1643966910000|2022-02-04 09:28:30|2278.26|2277.76|2277.39|2276.89|2278.39|2277.89|2277.14|2276.64|32
1643966920000|2022-02-04 09:28:40|2277.26|2276.76|2277.14|2276.64|2277.26|2276.76|2277.14|2276.64|3
1643966930000|2022-02-04 09:28:50|2277.01|2276.51|2277.14|2276.64|2277.14|2276.64|2277.01|2276.51|5
1643966940000|2022-02-04 09:29:00|2277.01|2276.51|2276.89|2276.39|2277.01|2276.51|2276.64|2276.14|25
1643966950000|2022-02-04 09:29:10|2276.76|2276.26|2277.14|2276.64|2277.39|2276.89|2276.76|2276.26|42
1643966960000|2022-02-04 09:29:20|2277.01|2276.51|2276.89|2276.39|2277.14|2276.64|2276.89|2276.39|10
1643966970000|2022-02-04 09:29:30|2277.01|2276.51|2276.39|2275.89|2277.01|2276.51|2276.26|2275.76|11
1643966980000|2022-02-04 09:29:40|2276.51|2276.01|2276.39|2275.89|2276.51|2276.01|2276.39|2275.89|2
1643966990000|2022-02-04 09:29:50|2276.14|2275.64|2276.14|2275.64|2276.26|2275.76|2276.14|2275.64|1
1643967000000|2022-02-04 09:30:00|2276.01|2275.51|2276.89|2276.39|2276.89|2276.39|2276.01|2275.51|27
1643967010000|2022-02-04 09:30:10|2276.76|2276.26|2276.64|2276.14|2277.14|2276.64|2276.64|2276.14|15
1643967020000|2022-02-04 09:30:20|2276.76|2276.26|2277.14|2276.64|2277.39|2276.89|2276.64|2276.14|19
1643967030000|2022-02-04 09:30:30|2276.89|2276.39|2277.01|2276.51|2277.14|2276.64|2276.89|2276.39|10
1643967040000|2022-02-04 09:30:40|2277.14|2276.64|2277.39|2276.89|2277.39|2276.89|2277.01|2276.51|6
1643967050000|2022-02-04 09:30:50|2277.14|2276.64|2277.89|2277.39|2277.89|2277.39|2277.14|2276.64|15
1643967060000|2022-02-04 09:31:00|2278.14|2277.64|2278.14|2277.64|2278.14|2277.64|2277.89|2277.39|29
1643967070000|2022-02-04 09:31:10|2278.64|2278.14|2278.89|2278.39|2278.89|2278.39|2278.64|2278.14|33
1643967080000|2022-02-04 09:31:20|2278.76|2278.26|2278.89|2278.39|2278.89|2278.39|2278.64|2278.14|11
1643967090000|2022-02-04 09:31:30|2278.64|2278.14|2278.39|2277.89|2278.64|2278.14|2278.26|2277.76|19
1643967100000|2022-02-04 09:31:40|2278.64|2278.14|2278.64|2278.14|2278.89|2278.39|2278.64|2278.14|35
1643967110000|2022-02-04 09:31:50|2278.76|2278.26|2279.64|2279.14|2279.64|2279.14|2278.76|2278.26|46
1643967120000|2022-02-04 09:32:00|2279.89|2279.39|2279.64|2279.14|2280.14|2279.64|2279.64|2279.14|45
1643967130000|2022-02-04 09:32:10|2279.51|2279.01|2279.64|2279.14|2279.89|2279.39|2279.39|2278.89|36
1643967140000|2022-02-04 09:32:20|2279.76|2279.26|2279.39|2278.89|2279.89|2279.39|2279.39|2278.89|19
1643967150000|2022-02-04 09:32:30|2279.51|2279.01|2279.76|2279.26|2279.76|2279.26|2279.39|2278.89|17
1643967160000|2022-02-04 09:32:40|2279.89|2279.39|2279.64|2279.14|2279.89|2279.39|2279.39|2278.89|30
1643967170000|2022-02-04 09:32:50|2279.76|2279.26|2279.89|2279.39|2279.89|2279.39|2279.64|2279.14|14
1643967180000|2022-02-04 09:33:00|2279.76|2279.26|2278.51|2278.01|2279.89|2279.39|2278.39|2277.89|109
1643967190000|2022-02-04 09:33:10|2278.64|2278.14|2278.26|2277.76|2278.76|2278.26|2278.26|2277.76|27
1643967200000|2022-02-04 09:33:20|2278.39|2277.89|2279.01|2278.51|2279.14|2278.64|2278.26|2277.76|27
1643967210000|2022-02-04 09:33:30|2278.89|2278.39|2278.76|2278.26|2278.89|2278.39|2278.76|2278.26|2
1643967220000|2022-02-04 09:33:40|2278.89|2278.39|2278.51|2278.01|2278.89|2278.39|2278.39|2277.89|54
1643967230000|2022-02-04 09:33:50|2278.39|2277.89|2279.01|2278.51|2279.26|2278.76|2278.39|2277.89|28
1643967240000|2022-02-04 09:34:00|2279.14|2278.64|2279.14|2278.64|2279.14|2278.64|2278.89|2278.39|8
1643967250000|2022-02-04 09:34:10|2279.01|2278.51|2279.51|2279.01|2279.51|2279.01|2278.89|2278.39|18
1643967260000|2022-02-04 09:34:20|2279.39|2278.89|2280.26|2279.76|2280.39|2279.89|2279.39|2278.89|32
1643967270000|2022-02-04 09:34:30|2280.39|2279.89|2279.89|2279.39|2280.39|2279.89|2279.89|2279.39|8
1643967280000|2022-02-04 09:34:40|2280.14|2279.64|2280.14|2279.64|2280.39|2279.89|2279.89|2279.39|41
1643967290000|2022-02-04 09:34:50|2280.26|2279.76|2279.64|2279.14|2280.39|2279.89|2279.64|2279.14|13
1643967300000|2022-02-04 09:35:00|2279.76|2279.26|2280.64|2280.14|2280.89|2280.39|2279.76|2279.26|56
1643967310000|2022-02-04 09:35:10|2280.51|2280.01|2280.14|2279.64|2280.51|2280.01|2280.14|2279.64|22
1643967320000|2022-02-04 09:35:20|2280.01|2279.51|2279.39|2278.89|2280.01|2279.51|2279.14|2278.64|14
1643967330000|2022-02-04 09:35:30|2279.51|2279.01|2279.64|2279.14|2279.89|2279.39|2279.51|2279.01|17
1643967340000|2022-02-04 09:35:40|2279.76|2279.26|2279.89|2279.39|2280.14|2279.64|2279.64|2279.14|31
1643967350000|2022-02-04 09:35:50|||||||||5
1643967360000|2022-02-04 09:36:00|2279.76|2279.26|2279.89|2279.39|2280.14|2279.64|2279.64|2279.14|20
1643967370000|2022-02-04 09:36:10|2280.01|2279.51|2280.14|2279.64|2280.39|2279.89|2279.89|2279.39|29
1643967380000|2022-02-04 09:36:20|2280.26|2279.76|2280.39|2279.89|2280.39|2279.89|2280.26|2279.76|17
1643967390000|2022-02-04 09:36:30|2280.26|2279.76|2280.39|2279.89|2280.64|2280.14|2280.26|2279.76|30
1643967400000|2022-02-04 09:36:40|2280.14|2279.64|2279.89|2279.39|2280.14|2279.64|2279.89|2279.39|49
1643967410000|2022-02-04 09:36:50|2280.01|2279.51|2280.14|2279.64|2280.39|2279.89|2280.01|2279.51|15
1643967420000|2022-02-04 09:37:00|2280.26|2279.76|2280.39|2279.89|2280.39|2279.89|2280.14|2279.64|12
1643967430000|2022-02-04 09:37:10|2280.51|2280.01|2279.89|2279.39|2280.51|2280.01|2279.76|2279.26|62
1643967440000|2022-02-04 09:37:20|2279.76|2279.26|2279.64|2279.14|2279.76|2279.26|2279.14|2278.64|41
1643967450000|2022-02-04 09:37:30|2279.51|2279.01|2279.39|2278.89|2279.51|2279.01|2279.26|2278.76|5
1643967460000|2022-02-04 09:37:40|2279.26|2278.76|2278.89|2278.39|2279.26|2278.76|2278.89|2278.39|5
1643967470000|2022-02-04 09:37:50|2278.76|2278.26|2279.14|2278.64|2279.14|2278.64|2278.76|2278.26|34
1643967480000|2022-02-04 09:38:00|2279.01|2278.51|2278.64|2278.14|2279.26|2278.76|2278.64|2278.14|18
1643967490000|2022-02-04 09:38:10|2278.39|2277.89|2278.39|2277.89|2278.51|2278.01|2278.39|2277.89|9
1643967500000|2022-02-04 09:38:20|2278.26|2277.76|2278.64|2278.14|2278.64|2278.14|2278.26|2277.76|6
1643967510000|2022-02-04 09:38:30|2278.51|2278.01|2279.14|2278.64|2279.39|2278.89|2278.51|2278.01|19
1643967520000|2022-02-04 09:38:40|2279.26|2278.76|2279.89|2279.39|2279.89|2279.39|2279.14|2278.64|13
1643967530000|2022-02-04 09:38:50|2279.76|2279.26|2279.39|2278.89|2279.89|2279.39|2279.39|2278.89|42
1643967540000|2022-02-04 09:39:00|2279.26|2278.76|2278.89|2278.39|2279.39|2278.89|2278.89|2278.39|11
1643967550000|2022-02-04 09:39:10|2278.76|2278.26|2279.14|2278.64|2279.14|2278.64|2278.64|2278.14|12
1643967560000|2022-02-04 09:39:20|2279.01|2278.51|2278.76|2278.26|2279.14|2278.64|2278.64|2278.14|5
1643967570000|2022-02-04 09:39:30|2278.64|2278.14|2278.26|2277.76|2278.64|2278.14|2278.14|2277.64|9
1643967580000|2022-02-04 09:39:40|2278.14|2277.64|2278.39|2277.89|2278.64|2278.14|2278.14|2277.64|11
1643967590000|2022-02-04 09:39:50|2278.26|2277.76|2278.39|2277.89|2278.39|2277.89|2278.14|2277.64|5
1643967600000|2022-02-04 09:40:00|2278.26|2277.76|2277.39|2276.89|2278.26|2277.76|2277.39|2276.89|26
1643967610000|2022-02-04 09:40:10|2277.26|2276.76|2277.14|2276.64|2277.51|2277.01|2277.14|2276.64|26
1643967620000|2022-02-04 09:40:20|2277.01|2276.51|2277.89|2277.39|2277.89|2277.39|2277.01|2276.51|9
1643967630000|2022-02-04 09:40:30|2278.14|2277.64|2277.51|2277.01|2278.14|2277.64|2277.51|2277.01|16
1643967640000|2022-02-04 09:40:40|2277.64|2277.14|2277.64|2277.14|2277.89|2277.39|2277.64|2277.14|35
1643967650000|2022-02-04 09:40:50|2277.76|2277.26|2278.14|2277.64|2278.14|2277.64|2277.64|2277.14|4
1643967660000|2022-02-04 09:41:00|2278.01|2277.51|2278.89|2278.39|2278.89|2278.39|2277.89|2277.39|16
1643967670000|2022-02-04 09:41:10|2278.76|2278.26|2278.64|2278.14|2278.89|2278.39|2278.39|2277.89|3
1643967690000|2022-02-04 09:41:30|2278.76|2278.26|2279.14|2278.64|2279.14|2278.64|2278.64|2278.14|5
1643967700000|2022-02-04 09:41:40|2279.01|2278.51|2279.14|2278.64|2279.39|2278.89|2279.01|2278.51|6
1643967710000|2022-02-04 09:41:50|2279.26|2278.76|2279.39|2278.89|2279.64|2279.14|2279.14|2278.64|23
1643967720000|2022-02-04 09:42:00|2279.26|2278.76|2279.14|2278.64|2279.26|2278.76|2279.01|2278.51|17
1643967730000|2022-02-04 09:42:10|2279.39|2278.89|2278.64|2278.14|2279.39|2278.89|2278.64|2278.14|13
1643967740000|2022-02-04 09:42:20|2278.51|2278.01|2278.64|2278.14|2278.64|2278.14|2278.14|2277.64|17
1643967750000|2022-02-04 09:42:30|2278.89|2278.39|2279.01|2278.51|2279.14|2278.64|2278.89|2278.39|12
1643967760000|2022-02-04 09:42:40|2279.14|2278.64|2278.89|2278.39|2279.14|2278.64|2278.89|2278.39|3
1643967770000|2022-02-04 09:42:50|2279.01|2278.51|2278.89|2278.39|2279.01|2278.51|2278.89|2278.39|5
1643967780000|2022-02-04 09:43:00|2279.01|2278.51|2278.64|2278.14|2279.14|2278.64|2278.64|2278.14|5
1643967790000|2022-02-04 09:43:10|2278.76|2278.26|2278.51|2278.01|2279.01|2278.51|2278.51|2278.01|11
1643967800000|2022-02-04 09:43:20|2278.39|2277.89|2278.14|2277.64|2278.51|2278.01|2277.89|2277.39|17
1643967810000|2022-02-04 09:43:30|2278.26|2277.76|2278.64|2278.14|2278.64|2278.14|2278.26|2277.76|12
1643967820000|2022-02-04 09:43:40|2278.14|2277.64|2278.26|2277.76|2278.51|2278.01|2278.14|2277.64|6
1643967830000|2022-02-04 09:43:50|2278.39|2277.89|2278.51|2278.01|2278.76|2278.26|2278.39|2277.89|16
1643967840000|2022-02-04 09:44:00|2278.39|2277.89|2278.14|2277.64|2278.39|2277.89|2278.14|2277.64|4
1643967850000|2022-02-04 09:44:10|2278.26|2277.76|2279.39|2278.89|2279.39|2278.89|2278.26|2277.76|21
1643967860000|2022-02-04 09:44:20|2279.51|2279.01|2279.39|2278.89|2279.64|2279.14|2279.39|2278.89|9
1643967870000|2022-02-04 09:44:30|2279.51|2279.01|2279.64|2279.14|2279.76|2279.26|2279.51|2279.01|11
1643967880000|2022-02-04 09:44:40|2279.89|2279.39|2279.76|2279.26|2280.14|2279.64|2279.76|2279.26|21
1643967890000|2022-02-04 09:44:50|2279.64|2279.14|2279.64|2279.14|2279.89|2279.39|2279.26|2278.76|49
1643967900000|2022-02-04 09:45:00|2279.89|2279.39|2279.89|2279.39|2280.14|2279.64|2279.89|2279.39|21
1643967910000|2022-02-04 09:45:10|2279.76|2279.26|2279.64|2279.14|2279.89|2279.39|2279.39|2278.89|13
1643967920000|2022-02-04 09:45:20|2279.51|2279.01|2279.39|2278.89|2279.64|2279.14|2279.39|2278.89|1
1643967930000|2022-02-04 09:45:30|2279.26|2278.76|2279.14|2278.64|2279.39|2278.89|2279.14|2278.64|16
1643967940000|2022-02-04 09:45:40|2279.26|2278.76|2278.89|2278.39|2279.26|2278.76|2278.89|2278.39|3
1643967950000|2022-02-04 09:45:50|2279.01|2278.51|2279.14|2278.64|2279.39|2278.89|2278.89|2278.39|18
1643967960000|2022-02-04 09:46:00|2279.26|2278.76|2279.01|2278.51|2279.26|2278.76|2278.89|2278.39|11
1643967970000|2022-02-04 09:46:10|2278.89|2278.39|2279.64|2279.14|2279.89|2279.39|2278.89|2278.39|34
1643967980000|2022-02-04 09:46:20|2279.89|2279.39|2279.89|2279.39|2279.89|2279.39|2279.76|2279.26|10
1643967990000|2022-02-04 09:46:30|2279.76|2279.26|2279.39|2278.89|2279.89|2279.39|2279.39|2278.89|8
1643968000000|2022-02-04 09:46:40|2279.51|2279.01|2279.39|2278.89|2279.51|2279.01|2279.14|2278.64|35
1643968010000|2022-02-04 09:46:50|2279.64|2279.14|2279.39|2278.89|2279.64|2279.14|2279.39|2278.89|9
1643968020000|2022-02-04 09:47:00|2279.51|2279.01|2279.64|2279.14|2279.64|2279.14|2279.26|2278.76|5
1643968030000|2022-02-04 09:47:10|2279.76|2279.26|2280.39|2279.89|2280.39|2279.89|2279.76|2279.26|16
1643968040000|2022-02-04 09:47:20|2280.26|2279.76|2280.14|2279.64|2280.39|2279.89|2280.14|2279.64|11
1643968050000|2022-02-04 09:47:30|2280.01|2279.51|2279.64|2279.14|2280.01|2279.51|2279.39|2278.89|20
1643968060000|2022-02-04 09:47:40|||||||||1
1643968070000|2022-02-04 09:47:50|2279.51|2279.01|2279.89|2279.39|2280.01|2279.51|2279.39|2278.89|29
1643968080000|2022-02-04 09:48:00|2280.01|2279.51|2280.14|2279.64|2280.14|2279.64|2279.64|2279.14|10
1643968090000|2022-02-04 09:48:10|2280.01|2279.51|2279.39|2278.89|2280.01|2279.51|2279.39|2278.89|15
1643968100000|2022-02-04 09:48:20|2279.64|2279.14|2279.51|2279.01|2279.64|2279.14|2279.39|2278.89|20
1643968110000|2022-02-04 09:48:30|2279.64|2279.14|2279.39|2278.89|2279.64|2279.14|2279.26|2278.76|7
1643968120000|2022-02-04 09:48:40|2279.51|2279.01|2280.14|2279.64|2280.14|2279.64|2279.39|2278.89|10
1643968130000|2022-02-04 09:48:50|2280.01|2279.51|2279.89|2279.39|2280.39|2279.89|2279.89|2279.39|38
1643968140000|2022-02-04 09:49:00|2280.01|2279.51|2279.64|2279.14|2280.01|2279.51|2279.51|2279.01|13
1643968150000|2022-02-04 09:49:10|2279.51|2279.01|2279.76|2279.26|2279.89|2279.39|2279.39|2278.89|5
1643968160000|2022-02-04 09:49:20|2279.89|2279.39|2279.89|2279.39|2280.26|2279.76|2279.89|2279.39|7
1643968170000|2022-02-04 09:49:30|2279.64|2279.14|2279.76|2279.26|2279.89|2279.39|2279.64|2279.14|4
1643968180000|2022-02-04 09:49:40|2279.64|2279.14|2279.64|2279.14|2279.64|2279.14|2279.64|2279.14|0
1643968190000|2022-02-04 09:49:50|2279.14|2278.64|2279.01|2278.51|2279.39|2278.89|2278.89|2278.39|31
1643968200000|2022-02-04 09:50:00|2278.89|2278.39|2278.89|2278.39|2279.14|2278.64|2278.89|2278.39|13
1643968210000|2022-02-04 09:50:10|2279.01|2278.51|2279.26|2278.76|2279.64|2279.14|2279.01|2278.51|9
1643968220000|2022-02-04 09:50:20|2279.14|2278.64|2278.39|2277.89|2279.26|2278.76|2278.39|2277.89|17
1643968230000|2022-02-04 09:50:30|2278.64|2278.14|2278.26|2277.76|2278.89|2278.39|2278.14|2277.64|13
1643968240000|2022-02-04 09:50:40|2278.14|2277.64|2278.26|2277.76|2278.39|2277.89|2278.14|2277.64|10
1643968250000|2022-02-04 09:50:50|2278.14|2277.64|2277.51|2277.01|2278.14|2277.64|2277.39|2276.89|27
1643968260000|2022-02-04 09:51:00|2277.39|2276.89|2277.39|2276.89|2277.64|2277.14|2277.39|2276.89|18
1643968270000|2022-02-04 09:51:10|2277.26|2276.76|2276.89|2276.39|2277.26|2276.76|2276.89|2276.39|22
1643968280000|2022-02-04 09:51:20|2277.14|2276.64|2277.14|2276.64|2277.64|2277.14|2277.01|2276.51|33
1643968290000|2022-02-04 09:51:30|2277.26|2276.76|2277.26|2276.76|2277.39|2276.89|2277.14|2276.64|9
1643968300000|2022-02-04 09:51:40|2277.39|2276.89|2277.14|2276.64|2277.39|2276.89|2276.89|2276.39|7
1643968310000|2022-02-04 09:51:50|2277.01|2276.51|2276.89|2276.39|2277.14|2276.64|2276.89|2276.39|28
1643968320000|2022-02-04 09:52:00|2277.14|2276.64|2276.14|2275.64|2277.14|2276.64|2276.14|2275.64|45
1643968330000|2022-02-04 09:52:10|2275.89|2275.39|2276.14|2275.64|2276.14|2275.64|2275.89|2275.39|41
1643968340000|2022-02-04 09:52:20|2276.39|2275.89|2276.14|2275.64|2276.39|2275.89|2276.14|2275.64|13
1643968350000|2022-02-04 09:52:30|2276.01|2275.51|2275.89|2275.39|2276.14|2275.64|2275.89|2275.39|10
1643968360000|2022-02-04 09:52:40|2275.64|2275.14|2275.76|2275.26|2275.89|2275.39|2275.64|2275.14|2
1643968370000|2022-02-04 09:52:50|2275.89|2275.39|2276.14|2275.64|2276.26|2275.76|2275.89|2275.39|8
1643968380000|2022-02-04 09:53:00|2276.26|2275.76|2275.89|2275.39|2276.26|2275.76|2275.89|2275.39|3
1643968390000|2022-02-04 09:53:10|2275.76|2275.26|2276.14|2275.64|2276.64|2276.14|2275.76|2275.26|11
1643968400000|2022-02-04 09:53:20|2275.89|2275.39|2276.51|2276.01|2276.64|2276.14|2275.89|2275.39|58
1643968410000|2022-02-04 09:53:30|2276.39|2275.89|2275.89|2275.39|2276.64|2276.14|2275.89|2275.39|20
1643968420000|2022-02-04 09:53:40|2276.01|2275.51|2276.64|2276.14|2276.64|2276.14|2276.01|2275.51|28
1643968430000|2022-02-04 09:53:50|2276.51|2276.01|2276.39|2275.89|2276.64|2276.14|2276.39|2275.89|5
1643968440000|2022-02-04 09:54:00|2276.51|2276.01|2276.39|2275.89|2276.64|2276.14|2276.39|2275.89|15
1643968450000|2022-02-04 09:54:10|2276.51|2276.01|2276.64|2276.14|2276.64|2276.14|2276.39|2275.89|13
1643968460000|2022-02-04 09:54:20|2276.51|2276.01|2276.14|2275.64|2276.51|2276.01|2276.14|2275.64|15
1643968470000|2022-02-04 09:54:30|2276.26|2275.76|2276.14|2275.64|2276.26|2275.76|2276.14|2275.64|19
1643968480000|2022-02-04 09:54:40|2276.26|2275.76|2276.39|2275.89|2276.39|2275.89|2276.14|2275.64|9
1643968490000|2022-02-04 09:54:50|2276.14|2275.64|2276.14|2275.64|2276.14|2275.64|2276.14|2275.64|22
1643968500000|2022-02-04 09:55:00|2276.01|2275.51|2275.89|2275.39|2276.14|2275.64|2275.39|2274.89|39
1643968510000|2022-02-04 09:55:10|2276.01|2275.51|2276.01|2275.51|2276.14|2275.64|2275.89|2275.39|21
1643968520000|2022-02-04 09:55:20|2275.89|2275.39|2275.14|2274.64|2275.89|2275.39|2275.01|2274.51|95
1643968530000|2022-02-04 09:55:30|2275.26|2274.76|2275.39|2274.89|2275.39|2274.89|2275.26|2274.76|1
1643968540000|2022-02-04 09:55:40|2275.51|2275.01|2275.76|2275.26|2275.76|2275.26|2275.39|2274.89|6
1643968550000|2022-02-04 09:55:50|2275.89|2275.39|2276.01|2275.51|2276.01|2275.51|2275.89|2275.39|1
1643968560000|2022-02-04 09:56:00|2275.89|2275.39|2275.39|2274.89|2276.01|2275.51|2275.39|2274.89|23
1643968570000|2022-02-04 09:56:10|2275.51|2275.01|2275.89|2275.39|2276.01|2275.51|2275.39|2274.89|31
1643968580000|2022-02-04 09:56:20|2275.76|2275.26|2275.14|2274.64|2275.76|2275.26|2275.14|2274.64|11
1643968590000|2022-02-04 09:56:30|2275.26|2274.76|2275.39|2274.89|2275.39|2274.89|2275.14|2274.64|10
1643968600000|2022-02-04 09:56:40|2275.26|2274.76|2274.64|2274.14|2275.26|2274.76|2274.64|2274.14|35
1643968610000|2022-02-04 09:56:50|2274.89|2274.39|2274.64|2274.14|2274.89|2274.39|2274.39|2273.89|29
1643968620000|2022-02-04 09:57:00|2274.51|2274.01|2274.01|2273.51|2274.51|2274.01|2274.01|2273.51|16
1643968630000|2022-02-04 09:57:10|2273.89|2273.39|2273.89|2273.39|2274.14|2273.64|2273.89|2273.39|19
1643968640000|2022-02-04 09:57:20|2273.64|2273.14|2273.39|2272.89|2273.64|2273.14|2273.39|2272.89|14
1643968650000|2022-02-04 09:57:30|2273.64|2273.14|2273.89|2273.39|2274.14|2273.64|2273.64|2273.14|34
1643968660000|2022-02-04 09:57:40|2273.76|2273.26|2273.39|2272.89|2273.76|2273.26|2273.39|2272.89|7
1643968670000|2022-02-04 09:57:50|2273.26|2272.76|2273.39|2272.89|2273.39|2272.89|2273.26|2272.76|12
1643968680000|2022-02-04 09:58:00|2273.51|2273.01|2273.89|2273.39|2273.89|2273.39|2273.51|2273.01|15
1643968690000|2022-02-04 09:58:10|2273.64|2273.14|2273.64|2273.14|2273.76|2273.26|2273.64|2273.14|36
1643968700000|2022-02-04 09:58:20|2273.39|2272.89|2273.14|2272.64|2273.39|2272.89|2273.14|2272.64|62
1643968710000|2022-02-04 09:58:30|2273.01|2272.51|2272.89|2272.39|2273.01|2272.51|2272.64|2272.14|29
1643968720000|2022-02-04 09:58:40|2272.76|2272.26|2272.89|2272.39|2272.89|2272.39|2272.64|2272.14|8
1643968730000|2022-02-04 09:58:50|2273.01|2272.51|2273.64|2273.14|2273.64|2273.14|2272.89|2272.39|19
1643968740000|2022-02-04 09:59:00|2273.76|2273.26|2274.14|2273.64|2274.14|2273.64|2273.76|2273.26|38
1643968750000|2022-02-04 09:59:10|2274.01|2273.51|2273.89|2273.39|2274.26|2273.76|2273.89|2273.39|11
1643968760000|2022-02-04 09:59:20|2274.01|2273.51|2274.14|2273.64|2274.39|2273.89|2273.89|2273.39|14
1643968770000|2022-02-04 09:59:30|2274.01|2273.51|2274.39|2273.89|2274.39|2273.89|2274.01|2273.51|4
1643968780000|2022-02-04 09:59:40|2274.26|2273.76|2274.26|2273.76|2274.39|2273.89|2274.26|2273.76|9
1643968790000|2022-02-04 09:59:50|2274.14|2273.64|2274.14|2273.64|2274.39|2273.89|2274.14|2273.64|2
1643968800000|2022-02-04 10:00:00|2274.26|2273.76|2273.89|2273.39|2274.26|2273.76|2273.89|2273.39|20
1643968810000|2022-02-04 10:00:10|2274.01|2273.51|2273.89|2273.39|2274.14|2273.64|2273.89|2273.39|8
1643968820000|2022-02-04 10:00:20|2274.01|2273.51|2274.26|2273.76|2274.39|2273.89|2274.01|2273.51|22
1643968830000|2022-02-04 10:00:30|2274.14|2273.64|2273.76|2273.26|2274.14|2273.64|2273.64|2273.14|29
1643968840000|2022-02-04 10:00:40|2273.64|2273.14|2273.26|2272.76|2273.64|2273.14|2273.14|2272.64|19
1643968850000|2022-02-04 10:00:50|2273.14|2272.64|2273.26|2272.76|2273.39|2272.89|2273.01|2272.51|21
1643968860000|2022-02-04 10:01:00|2273.39|2272.89|2273.76|2273.26|2273.89|2273.39|2273.39|2272.89|17
1643968870000|2022-02-04 10:01:10|2273.89|2273.39|2274.39|2273.89|2274.39|2273.89|2273.89|2273.39|8
1643968880000|2022-02-04 10:01:20|2274.26|2273.76|2274.14|2273.64|2274.39|2273.89|2274.01|2273.51|6
1643968890000|2022-02-04 10:01:30|2274.26|2273.76|2274.39|2273.89|2274.64|2274.14|2274.14|2273.64|9
1643968900000|2022-02-04 10:01:40|2274.51|2274.01|2274.39|2273.89|2274.64|2274.14|2274.39|2273.89|6
1643968920000|2022-02-04 10:02:00|2274.76|2274.26|2274.64|2274.14|2274.89|2274.39|2274.14|2273.64|18
1643968930000|2022-02-04 10:02:10|2274.51|2274.01|2274.39|2273.89|2274.51|2274.01|2273.89|2273.39|18
1643968940000|2022-02-04 10:02:20|2274.26|2273.76|2274.51|2274.01|2274.64|2274.14|2274.26|2273.76|15
1643968950000|2022-02-04 10:02:30|2274.39|2273.89|2274.39|2273.89|2274.64|2274.14|2274.26|2273.76|12
1643968960000|2022-02-04 10:02:40|2274.51|2274.01|2273.64|2273.14|2274.64|2274.14|2273.39|2272.89|21
1643968970000|2022-02-04 10:02:50|2273.51|2273.01|2273.51|2273.01|2273.51|2273.01|2273.14|2272.64|19
1643968980000|2022-02-04 10:03:00|2273.64|2273.14|2273.89|2273.39|2273.89|2273.39|2273.64|2273.14|14
1643968990000|2022-02-04 10:03:10|2273.76|2273.26|2273.14|2272.64|2273.89|2273.39|2273.14|2272.64|27
1643969000000|2022-02-04 10:03:20|2273.26|2272.76|2273.26|2272.76|2273.39|2272.89|2273.14|2272.64|7
1643969010000|2022-02-04 10:03:30|2273.14|2272.64|2273.64|2273.14|2273.64|2273.14|2273.14|2272.64|9
1643969020000|2022-02-04 10:03:40|2273.51|2273.01|2273.39|2272.89|2273.51|2273.01|2273.39|2272.89|6
1643969030000|2022-02-04 10:03:50|2273.26|2272.76|2273.39|2272.89|2273.39|2272.89|2273.26|2272.76|15
1643969040000|2022-02-04 10:04:00|2273.26|2272.76|2272.89|2272.39|2273.39|2272.89|2272.64|2272.14|52
1643969050000|2022-02-04 10:04:10|2272.64|2272.14|2272.14|2271.64|2272.76|2272.26|2272.14|2271.64|24
1643969060000|2022-02-04 10:04:20|2271.89|2271.39|2271.64|2271.14|2272.14|2271.64|2271.39|2270.89|56
1643969070000|2022-02-04 10:04:30|2271.51|2271.01|2271.14|2270.64|2271.64|2271.14|2271.14|2270.64|56
1643969080000|2022-02-04 10:04:40|2271.26|2270.76|2271.14|2270.64|2271.39|2270.89|2271.14|2270.64|5
1643969090000|2022-02-04 10:04:50|2271.01|2270.51|2270.89|2270.39|2271.14|2270.64|2270.89|2270.39|56
1643969100000|2022-02-04 10:05:00|2271.01|2270.51|2270.76|2270.26|2271.14|2270.64|2270.64|2270.14|30
1643969110000|2022-02-04 10:05:10|2270.89|2270.39|2269.64|2269.14|2270.89|2270.39|2269.64|2269.14|52
1643969120000|2022-02-04 10:05:20|2269.51|2269.01|2269.64|2269.14|2269.64|2269.14|2269.39|2268.89|17
1643969130000|2022-02-04 10:05:30|2269.14|2268.64|2269.14|2268.64|2269.39|2268.89|2268.89|2268.39|79
1643969140000|2022-02-04 10:05:40|2269.26|2268.76|2269.14|2268.64|2269.39|2268.89|2268.64|2268.14|38
1643969150000|2022-02-04 10:05:50|2269.01|2268.51|2269.14|2268.64|2269.26|2268.76|2268.89|2268.39|49
1643969160000|2022-02-04 10:06:00|2268.89|2268.39|2268.39|2267.89|2269.26|2268.76|2268.39|2267.89|65
1643969170000|2022-02-04 10:06:10|2268.64|2268.14|2267.89|2267.39|2268.64|2268.14|2267.89|2267.39|19
1643969180000|2022-02-04 10:06:20|2267.64|2267.14|2267.89|2267.39|2268.01|2267.51|2267.64|2267.14|38
1643969190000|2022-02-04 10:06:30|2267.64|2267.14|2267.89|2267.39|2268.14|2267.64|2267.64|2267.14|36
1643969200000|2022-02-04 10:06:40|2268.01|2267.51|2267.89|2267.39|2268.14|2267.64|2267.89|2267.39|15
1643969210000|2022-02-04 10:06:50|2268.01|2267.51|2268.14|2267.64|2268.14|2267.64|2267.89|2267.39|3
1643969220000|2022-02-04 10:07:00|2268.26|2267.76|2268.14|2267.64|2268.39|2267.89|2267.89|2267.39|53
1643969230000|2022-02-04 10:07:10|2268.01|2267.51|2267.76|2267.26|2268.14|2267.64|2267.64|2267.14|36
1643969240000|2022-02-04 10:07:20|2267.89|2267.39|2267.14|2266.64|2267.89|2267.39|2267.14|2266.64|10
1643969250000|2022-02-04 10:07:30|2267.26|2266.76|2267.39|2266.89|2267.39|2266.89|2266.89|2266.39|41
1643969260000|2022-02-04 10:07:40|2267.64|2267.14|2267.14|2266.64|2267.89|2267.39|2267.14|2266.64|39
1643969270000|2022-02-04 10:07:50|2267.26|2266.76|2267.26|2266.76|2267.39|2266.89|2266.89|2266.39|60
1643969280000|2022-02-04 10:08:00|2267.39|2266.89|2267.01|2266.51|2267.39|2266.89|2266.89|2266.39|9
1643969290000|2022-02-04 10:08:10|2267.14|2266.64|2266.76|2266.26|2267.39|2266.89|2266.64|2266.14|44
1643969300000|2022-02-04 10:08:20|2266.64|2266.14|2267.14|2266.64|2267.39|2266.89|2266.64|2266.14|21
1643969310000|2022-02-04 10:08:30|2267.26|2266.76|2267.89|2267.39|2267.89|2267.39|2267.14|2266.64|39
1643969320000|2022-02-04 10:08:40|2267.64|2267.14|2267.39|2266.89|2267.89|2267.39|2267.39|2266.89|37
1643969330000|2022-02-04 10:08:50|2267.51|2267.01|2267.39|2266.89|2267.64|2267.14|2267.39|2266.89|9
1643969340000|2022-02-04 10:09:00|2267.14|2266.64|2267.14|2266.64|2267.64|2267.14|2267.14|2266.64|26
1643969350000|2022-02-04 10:09:10|2267.26|2266.76|2266.64|2266.14|2267.39|2266.89|2266.64|2266.14|78
1643969360000|2022-02-04 10:09:20|2266.76|2266.26|2267.26|2266.76|2267.39|2266.89|2266.76|2266.26|21
1643969370000|2022-02-04 10:09:30|2267.14|2266.64|2267.64|2267.14|2267.89|2267.39|2267.01|2266.51|74
1643969380000|2022-02-04 10:09:40|2267.76|2267.26|2267.89|2267.39|2267.89|2267.39|2267.64|2267.14|8
1643969390000|2022-02-04 10:09:50|2267.76|2267.26|2267.01|2266.51|2267.89|2267.39|2267.01|2266.51|29
1643969400000|2022-02-04 10:10:00|2266.89|2266.39|2267.14|2266.64|2267.39|2266.89|2266.64|2266.14|60
1643969410000|2022-02-04 10:10:10|2267.39|2266.89|2267.14|2266.64|2267.39|2266.89|2267.14|2266.64|31
1643969420000|2022-02-04 10:10:20|2267.39|2266.89|2266.89|2266.39|2267.39|2266.89|2266.89|2266.39|23
1643969430000|2022-02-04 10:10:30|2266.64|2266.14|2266.64|2266.14|2266.89|2266.39|2266.51|2266.01|25
1643969440000|2022-02-04 10:10:40|2266.51|2266.01|2266.14|2265.64|2266.51|2266.01|2266.14|2265.64|25
1643969450000|2022-02-04 10:10:50|2265.89|2265.39|2265.76|2265.26|2265.89|2265.39|2265.51|2265.01|88
1643969460000|2022-02-04 10:11:00|2265.64|2265.14|2265.76|2265.26|2265.89|2265.39|2265.64|2265.14|48
1643969470000|2022-02-04 10:11:10|2265.64|2265.14|2265.39|2264.89|2265.64|2265.14|2265.26|2264.76|28
1643969480000|2022-02-04 10:11:20|2265.26|2264.76|2264.89|2264.39|2265.26|2264.76|2264.89|2264.39|35
1643969490000|2022-02-04 10:11:30|2264.64|2264.14|2265.14|2264.64|2265.26|2264.76|2264.64|2264.14|49
1643969500000|2022-02-04 10:11:40|2265.26|2264.76|2265.39|2264.89|2265.39|2264.89|2265.14|2264.64|10
1643969510000|2022-02-04 10:11:50|2265.51|2265.01|2265.64|2265.14|2265.64|2265.14|2265.51|2265.01|22
1643969520000|2022-02-04 10:12:00|2265.51|2265.01|2265.89|2265.39|2265.89|2265.39|2265.39|2264.89|57
1643969530000|2022-02-04 10:12:10|2265.76|2265.26|2266.64|2266.14|2266.89|2266.39|2265.76|2265.26|55
1643969540000|2022-02-04 10:12:20|2266.76|2266.26|2266.64|2266.14|2266.76|2266.26|2266.64|2266.14|8
1643969550000|2022-02-04 10:12:30|2266.39|2265.89|2266.76|2266.26|2266.76|2266.26|2266.39|2265.89|17
1643969560000|2022-02-04 10:12:40|2266.89|2266.39|2266.76|2266.26|2266.89|2266.39|2266.64|2266.14|12
1643969570000|2022-02-04 10:12:50|2266.64|2266.14|2266.64|2266.14|2266.76|2266.26|2266.64|2266.14|34
1643969580000|2022-02-04 10:13:00|2266.26|2265.76|2265.64|2265.14|2266.39|2265.89|2265.64|2265.14|48
1643969590000|2022-02-04 10:13:10|2265.76|2265.26|2266.01|2265.51|2266.14|2265.64|2265.76|2265.26|25
1643969600000|2022-02-04 10:13:20|2265.89|2265.39|2266.01|2265.51|2266.14|2265.64|2265.64|2265.14|65
1643969610000|2022-02-04 10:13:30|2266.14|2265.64|2266.14|2265.64|2266.39|2265.89|2265.89|2265.39|12
1643969620000|2022-02-04 10:13:40|2266.01|2265.51|2265.64|2265.14|2266.01|2265.51|2265.64|2265.14|18
1643969630000|2022-02-04 10:13:50|2265.39|2264.89|2265.14|2264.64|2265.39|2264.89|2264.89|2264.39|51
1643969640000|2022-02-04 10:14:00|2265.26|2264.76|2265.39|2264.89|2265.39|2264.89|2265.26|2264.76|32
1643969650000|2022-02-04 10:14:10|2265.26|2264.76|2265.64|2265.14|2265.89|2265.39|2265.14|2264.64|14
1643969660000|2022-02-04 10:14:20|2265.76|2265.26|2266.14|2265.64|2266.14|2265.64|2265.76|2265.26|14
1643969670000|2022-02-04 10:14:30|2266.26|2265.76|2265.64|2265.14|2266.39|2265.89|2265.64|2265.14|51
1643969680000|2022-02-04 10:14:40|2265.76|2265.26|2266.14|2265.64|2266.14|2265.64|2265.76|2265.26|4
1643969690000|2022-02-04 10:14:50|2266.26|2265.76|2266.14|2265.64|2266.39|2265.89|2266.14|2265.64|7
1643969700000|2022-02-04 10:15:00|2266.01|2265.51|2265.89|2265.39|2266.14|2265.64|2265.64|2265.14|17
1643969710000|2022-02-04 10:15:10|2265.76|2265.26|2265.89|2265.39|2266.14|2265.64|2265.76|2265.26|0
1643969720000|2022-02-04 10:15:20|2266.01|2265.51|2266.39|2265.89|2266.39|2265.89|2266.01|2265.51|17
1643969730000|2022-02-04 10:15:30|2266.26|2265.76|2265.89|2265.39|2266.26|2265.76|2265.89|2265.39|6
1643969740000|2022-02-04 10:15:40|2266.01|2265.51|2266.14|2265.64|2266.14|2265.64|2265.89|2265.39|8
1643969750000|2022-02-04 10:15:50|2266.01|2265.51|2266.14|2265.64|2266.14|2265.64|2265.89|2265.39|2
1643969760000|2022-02-04 10:16:00|2266.39|2265.89|2266.39|2265.89|2266.64|2266.14|2266.39|2265.89|25
1643969770000|2022-02-04 10:16:10|2266.51|2266.01|2266.39|2265.89|2266.64|2266.14|2266.14|2265.64|38
1643969780000|2022-02-04 10:16:20|2266.14|2265.64|2266.39|2265.89|2266.39|2265.89|2266.14|2265.64|12
1643969790000|2022-02-04 10:16:30|2266.26|2265.76|2266.39|2265.89|2266.39|2265.89|2266.01|2265.51|45
1643969800000|2022-02-04 10:16:40|2266.51|2266.01|2266.89|2266.39|2266.89|2266.39|2266.51|2266.01|12
1643969810000|2022-02-04 10:16:50|2266.76|2266.26|2266.89|2266.39|2266.89|2266.39|2266.64|2266.14|15
1643969820000|2022-02-04 10:17:00|2266.64|2266.14|2266.64|2266.14|2266.89|2266.39|2266.64|2266.14|23
1643969830000|2022-02-04 10:17:10|2266.76|2266.26|2266.14|2265.64|2266.76|2266.26|2266.14|2265.64|34
1643969840000|2022-02-04 10:17:20|2266.26|2265.76|2266.14|2265.64|2266.26|2265.76|2266.01|2265.51|8
1643969850000|2022-02-04 10:17:30|2265.89|2265.39|2266.64|2266.14|2266.64|2266.14|2265.89|2265.39|32
1643969860000|2022-02-04 10:17:40|2266.51|2266.01|2266.89|2266.39|2266.89|2266.39|2266.39|2265.89|143
1643969870000|2022-02-04 10:17:50|2266.76|2266.26|2266.89|2266.39|2266.89|2266.39|2266.76|2266.26|88
1643969880000|2022-02-04 10:18:00|2266.76|2266.26|2266.39|2265.89|2266.76|2266.26|2266.39|2265.89|25
1643969890000|2022-02-04 10:18:10|2266.26|2265.76|2266.39|2265.89|2266.39|2265.89|2265.89|2265.39|8
1643969900000|2022-02-04 10:18:20|2266.64|2266.14|2266.89|2266.39|2266.89|2266.39|2266.51|2266.01|14
1643969910000|2022-02-04 10:18:30|2267.14|2266.64|2266.89|2266.39|2267.14|2266.64|2266.64|2266.14|24
1643969920000|2022-02-04 10:18:40|2267.01|2266.51|2266.89|2266.39|2267.14|2266.64|2266.76|2266.26|21
1643969930000|2022-02-04 10:18:50|2266.76|2266.26|2266.76|2266.26|2266.89|2266.39|2266.64|2266.14|15
1643969940000|2022-02-04 10:19:00|2266.89|2266.39|2266.51|2266.01|2266.89|2266.39|2266.51|2266.01|18
1643969950000|2022-02-04 10:19:10|2266.64|2266.14|2266.51|2266.01|2266.64|2266.14|2266.39|2265.89|8
1643969960000|2022-02-04 10:19:20|2266.64|2266.14|2266.89|2266.39|2266.89|2266.39|2266.39|2265.89|21
1643969970000|2022-02-04 10:19:30|2267.14|2266.64|2266.89|2266.39|2267.14|2266.64|2266.89|2266.39|8
1643969980000|2022-02-04 10:19:40|2266.76|2266.26|2266.76|2266.26|2266.89|2266.39|2266.64|2266.14|11
1643969990000|2022-02-04 10:19:50|2266.64|2266.14|2266.89|2266.39|2267.14|2266.64|2266.64|2266.14|11
1643970000000|2022-02-04 10:20:00|2266.76|2266.26|2267.01|2266.51|2267.26|2266.76|2266.64|2266.14|36
1643970010000|2022-02-04 10:20:10|2267.14|2266.64|2267.01|2266.51|2267.14|2266.64|2266.89|2266.39|6
1643970020000|2022-02-04 10:20:20|2266.64|2266.14|2266.39|2265.89|2266.64|2266.14|2266.26|2265.76|11
1643970030000|2022-02-04 10:20:30|2266.26|2265.76|2265.76|2265.26|2266.39|2265.89|2265.64|2265.14|14
1643970040000|2022-02-04 10:20:40|2265.64|2265.14|2265.39|2264.89|2265.89|2265.39|2265.39|2264.89|15
1643970050000|2022-02-04 10:20:50|2265.26|2264.76|2265.39|2264.89|2265.51|2265.01|2265.26|2264.76|21
1643970060000|2022-02-04 10:21:00|2265.26|2264.76|2265.51|2265.01|2265.64|2265.14|2265.14|2264.64|16
1643970070000|2022-02-04 10:21:10|2265.39|2264.89|2265.39|2264.89|2265.64|2265.14|2265.39|2264.89|6
1643970080000|2022-02-04 10:21:20|2265.26|2264.76|2265.64|2265.14|2265.64|2265.14|2265.14|2264.64|11
1643970090000|2022-02-04 10:21:30|2265.51|2265.01|2265.64|2265.14|2265.64|2265.14|2265.39|2264.89|7
1643970100000|2022-02-04 10:21:40|2265.76|2265.26|2265.89|2265.39|2265.89|2265.39|2265.64|2265.14|14
1643970110000|2022-02-04 10:21:50|2265.76|2265.26|2266.01|2265.51|2266.14|2265.64|2265.64|2265.14|24
1643970120000|2022-02-04 10:22:00|2266.14|2265.64|2265.89|2265.39|2266.14|2265.64|2265.76|2265.26|30
1643970130000|2022-02-04 10:22:10|2266.01|2265.51|2265.64|2265.14|2266.01|2265.51|2265.39|2264.89|21
1643970140000|2022-02-04 10:22:20|2265.51|2265.01|2265.64|2265.14|2265.64|2265.14|2265.51|2265.01|11
1643970150000|2022-02-04 10:22:30|2265.51|2265.01|2265.39|2264.89|2265.64|2265.14|2265.39|2264.89|14
1643970160000|2022-02-04 10:22:40|2265.26|2264.76|2264.89|2264.39|2265.39|2264.89|2264.89|2264.39|9
1643970170000|2022-02-04 10:22:50|2264.64|2264.14|2265.01|2264.51|2265.14|2264.64|2264.64|2264.14|29
1643970180000|2022-02-04 10:23:00|2265.14|2264.64|2264.89|2264.39|2265.14|2264.64|2264.89|2264.39|15
1643970190000|2022-02-04 10:23:10|2265.14|2264.64|2265.14|2264.64|2265.39|2264.89|2265.14|2264.64|31
1643970210000|2022-02-04 10:23:30|2265.01|2264.51|2264.76|2264.26|2265.01|2264.51|2264.64|2264.14|8
1643970220000|2022-02-04 10:23:40|2264.64|2264.14|2264.76|2264.26|2264.89|2264.39|2264.64|2264.14|34
1643970230000|2022-02-04 10:23:50|2264.64|2264.14|2264.26|2263.76|2264.89|2264.39|2264.14|2263.64|42
1643970240000|2022-02-04 10:24:00|2264.14|2263.64|2264.51|2264.01|2264.64|2264.14|2264.14|2263.64|19
1643970250000|2022-02-04 10:24:10|2264.64|2264.14|2263.76|2263.26|2264.64|2264.14|2263.76|2263.26|136
1643970260000|2022-02-04 10:24:20|2263.89|2263.39|2263.89|2263.39|2264.01|2263.51|2263.64|2263.14|23
1643970270000|2022-02-04 10:24:30|2263.76|2263.26|2263.64|2263.14|2263.89|2263.39|2263.64|2263.14|20
1643970280000|2022-02-04 10:24:40|2263.51|2263.01|2263.89|2263.39|2263.89|2263.39|2263.39|2262.89|20
1643970290000|2022-02-04 10:24:50|2264.14|2263.64|2263.89|2263.39|2264.14|2263.64|2263.89|2263.39|36
1643970300000|2022-02-04 10:25:00|2264.01|2263.51|2263.64|2263.14|2264.01|2263.51|2263.51|2263.01|33
1643970310000|2022-02-04 10:25:10|2263.76|2263.26|2263.89|2263.39|2263.89|2263.39|2263.64|2263.14|6
1643970320000|2022-02-04 10:25:20|2264.14|2263.64|2264.64|2264.14|2264.64|2264.14|2264.14|2263.64|30
1643970330000|2022-02-04 10:25:30|2264.39|2263.89|2264.51|2264.01|2264.51|2264.01|2264.39|2263.89|21
1643970340000|2022-02-04 10:25:40|2264.64|2264.14|2265.14|2264.64|2265.39|2264.89|2264.39|2263.89|50
1643970350000|2022-02-04 10:25:50|2265.26|2264.76|2265.14|2264.64|2265.39|2264.89|2265.14|2264.64|19
1643970360000|2022-02-04 10:26:00|2264.89|2264.39|2265.14|2264.64|2265.26|2264.76|2264.89|2264.39|76
1643970370000|2022-02-04 10:26:10|2265.01|2264.51|2264.89|2264.39|2265.14|2264.64|2264.89|2264.39|15
1643970380000|2022-02-04 10:26:20|2265.01|2264.51|2264.64|2264.14|2265.01|2264.51|2264.51|2264.01|11
1643970390000|2022-02-04 10:26:30|2264.89|2264.39|2264.64|2264.14|2264.89|2264.39|2264.64|2264.14|11
1643970400000|2022-02-04 10:26:40|2264.89|2264.39|2265.39|2264.89|2265.39|2264.89|2264.89|2264.39|44
1643970410000|2022-02-04 10:26:50|2265.26|2264.76|2265.39|2264.89|2265.39|2264.89|2264.89|2264.39|19
1643970420000|2022-02-04 10:27:00|2265.51|2265.01|2265.39|2264.89|2265.64|2265.14|2265.39|2264.89|10
1643970430000|2022-02-04 10:27:10|2265.14|2264.64|2265.64|2265.14|2265.64|2265.14|2265.14|2264.64|15
1643970440000|2022-02-04 10:27:20|2265.51|2265.01|2264.89|2264.39|2265.64|2265.14|2264.89|2264.39|21
1643970450000|2022-02-04 10:27:30|2265.01|2264.51|2264.89|2264.39|2265.01|2264.51|2264.89|2264.39|12
1643970460000|2022-02-04 10:27:40|2265.01|2264.51|2265.39|2264.89|2265.39|2264.89|2264.89|2264.39|9
1643970470000|2022-02-04 10:27:50|2265.26|2264.76|2265.01|2264.51|2265.39|2264.89|2265.01|2264.51|18
1643970480000|2022-02-04 10:28:00|2265.14|2264.64|2265.39|2264.89|2265.39|2264.89|2265.14|2264.64|6
1643970490000|2022-02-04 10:28:10|2265.26|2264.76|2265.51|2265.01|2265.64|2265.14|2265.14|2264.64|19
1643970500000|2022-02-04 10:28:20|2265.39|2264.89|2265.51|2265.01|2265.64|2265.14|2265.26|2264.76|11
1643970510000|2022-02-04 10:28:30|2265.39|2264.89|2265.89|2265.39|2265.89|2265.39|2265.39|2264.89|32
1643970520000|2022-02-04 10:28:40|2266.01|2265.51|2265.76|2265.26|2266.14|2265.64|2265.64|2265.14|26
1643970530000|2022-02-04 10:28:50|2265.64|2265.14|2265.26|2264.76|2265.64|2265.14|2265.01|2264.51|18
1643970540000|2022-02-04 10:29:00|2265.14|2264.64|2265.64|2265.14|2265.64|2265.14|2265.14|2264.64|18
1643970550000|2022-02-04 10:29:10|2265.76|2265.26|2266.14|2265.64|2266.39|2265.89|2265.64|2265.14|30
1643970560000|2022-02-04 10:29:20|2266.26|2265.76|2266.14|2265.64|2266.39|2265.89|2266.14|2265.64|10
1643970570000|2022-02-04 10:29:30|2266.26|2265.76|2265.89|2265.39|2266.39|2265.89|2265.89|2265.39|14
1643970580000|2022-02-04 10:29:40|2266.01|2265.51|2265.89|2265.39|2266.01|2265.51|2265.89|2265.39|10
1643970590000|2022-02-04 10:29:50|2265.76|2265.26|2264.89|2264.39|2265.76|2265.26|2264.76|2264.26|37
1643970600000|2022-02-04 10:30:00|2264.76|2264.26|2264.51|2264.01|2264.89|2264.39|2264.51|2264.01|41
1643970610000|2022-02-04 10:30:10|2264.39|2263.89|2264.14|2263.64|2264.39|2263.89|2263.89|2263.39|23
1643970620000|2022-02-04 10:30:20|2264.01|2263.51|2263.26|2262.76|2264.01|2263.51|2263.14|2262.64|26
1643970630000|2022-02-04 10:30:30|2263.14|2262.64|2263.64|2263.14|2263.76|2263.26|2263.14|2262.64|59
1643970640000|2022-02-04 10:30:40|2263.76|2263.26|2264.39|2263.89|2264.64|2264.14|2263.76|2263.26|78
1643970650000|2022-02-04 10:30:50|2264.26|2263.76|2263.89|2263.39|2264.39|2263.89|2263.89|2263.39|10
1643970660000|2022-02-04 10:31:00|2263.76|2263.26|2263.89|2263.39|2263.89|2263.39|2263.64|2263.14|2
1643970670000|2022-02-04 10:31:10|2264.14|2263.64|2264.01|2263.51|2264.14|2263.64|2264.01|2263.51|9
1643970680000|2022-02-04 10:31:20|2263.89|2263.39|2263.64|2263.14|2264.01|2263.51|2263.64|2263.14|39
1643970690000|2022-02-04 10:31:30|2263.76|2263.26|2262.89|2262.39|2263.76|2263.26|2262.89|2262.39|36
1643970700000|2022-02-04 10:31:40|2263.01|2262.51|2261.89|2261.39|2263.14|2262.64|2261.89|2261.39|89
1643970710000|2022-02-04 10:31:50|2262.01|2261.51|2261.64|2261.14|2262.14|2261.64|2261.64|2261.14|111
1643970720000|2022-02-04 10:32:00|2261.39|2260.89|2261.76|2261.26|2261.76|2261.26|2261.26|2260.76|43
1643970730000|2022-02-04 10:32:10|2261.64|2261.14|2261.64|2261.14|2261.89|2261.39|2261.51|2261.01|32
1643970740000|2022-02-04 10:32:20|2261.89|2261.39|2262.64|2262.14|2262.89|2262.39|2261.89|2261.39|34
1643970750000|2022-02-04 10:32:30|2262.76|2262.26|2262.64|2262.14|2262.76|2262.26|2262.39|2261.89|11
1643970760000|2022-02-04 10:32:40|2262.51|2262.01|2262.39|2261.89|2262.64|2262.14|2262.39|2261.89|50
1643970770000|2022-02-04 10:32:50|2262.14|2261.64|2262.14|2261.64|2262.51|2262.01|2262.14|2261.64|32
1643970780000|2022-02-04 10:33:00|2262.26|2261.76|2262.14|2261.64|2262.64|2262.14|2261.89|2261.39|54
1643970790000|2022-02-04 10:33:10|2262.26|2261.76|2262.39|2261.89|2262.39|2261.89|2262.14|2261.64|13
1643970800000|2022-02-04 10:33:20|2262.26|2261.76|2262.39|2261.89|2262.39|2261.89|2262.14|2261.64|6
1643970810000|2022-02-04 10:33:30|2262.26|2261.76|2262.39|2261.89|2262.39|2261.89|2261.89|2261.39|4
1643970820000|2022-02-04 10:33:40|2262.26|2261.76|2263.01|2262.51|2263.01|2262.51|2262.14|2261.64|26
1643970830000|2022-02-04 10:33:50|2263.14|2262.64|2263.14|2262.64|2263.14|2262.64|2262.89|2262.39|11
1643970840000|2022-02-04 10:34:00|2263.01|2262.51|2263.14|2262.64|2263.14|2262.64|2262.89|2262.39|19
1643970850000|2022-02-04 10:34:10|2263.26|2262.76|2263.64|2263.14|2263.64|2263.14|2262.89|2262.39|31
1643970860000|2022-02-04 10:34:20|2263.51|2263.01|2263.14|2262.64|2263.64|2263.14|2263.14|2262.64|45
1643970870000|2022-02-04 10:34:30|2263.26|2262.76|2263.76|2263.26|2263.89|2263.39|2263.14|2262.64|31
1643970880000|2022-02-04 10:34:40|2263.64|2263.14|2263.64|2263.14|2263.76|2263.26|2263.39|2262.89|2
1643970890000|2022-02-04 10:34:50|2263.89|2263.39|2263.76|2263.26|2263.89|2263.39|2263.64|2263.14|5
1643970900000|2022-02-04 10:35:00|2263.89|2263.39|2264.01|2263.51|2264.39|2263.89|2263.64|2263.14|108
1643970910000|2022-02-04 10:35:10|2264.14|2263.64|2264.14|2263.64|2264.14|2263.64|2263.64|2263.14|20
1643970920000|2022-02-04 10:35:20|2264.01|2263.51|2263.64|2263.14|2264.01|2263.51|2263.64|2263.14|12
1643970930000|2022-02-04 10:35:30|2263.39|2262.89|2263.14|2262.64|2263.39|2262.89|2263.14|2262.64|25
1643970940000|2022-02-04 10:35:40|2263.26|2262.76|2263.39|2262.89|2263.76|2263.26|2263.26|2262.76|22
1643970950000|2022-02-04 10:35:50|2263.51|2263.01|2263.39|2262.89|2263.51|2263.01|2263.14|2262.64|0
1643970960000|2022-02-04 10:36:00|2263.14|2262.64|2263.76|2263.26|2263.89|2263.39|2263.14|2262.64|44
1643970970000|2022-02-04 10:36:10|2263.89|2263.39|2263.64|2263.14|2263.89|2263.39|2263.64|2263.14|1
1643970980000|2022-02-04 10:36:20|2263.76|2263.26|2263.51|2263.01|2263.89|2263.39|2263.39|2262.89|24
1643970990000|2022-02-04 10:36:30|2263.39|2262.89|2263.64|2263.14|2263.89|2263.39|2263.39|2262.89|44
1643971000000|2022-02-04 10:36:40|2263.76|2263.26|2263.89|2263.39|2263.89|2263.39|2263.39|2262.89|41
1643971010000|2022-02-04 10:36:50|2263.64|2263.14|2263.14|2262.64|2263.64|2263.14|2263.14|2262.64|70
1643971020000|2022-02-04 10:37:00|2263.39|2262.89|2262.89|2262.39|2263.39|2262.89|2262.89|2262.39|43
1643971030000|2022-02-04 10:37:10|2262.64|2262.14|2263.14|2262.64|2263.14|2262.64|2262.64|2262.14|38
1643971040000|2022-02-04 10:37:20|2263.01|2262.51|2263.64|2263.14|2263.64|2263.14|2262.89|2262.39|12
1643971050000|2022-02-04 10:37:30|2263.51|2263.01|2263.39|2262.89|2263.51|2263.01|2263.14|2262.64|9
1643971060000|2022-02-04 10:37:40|2263.51|2263.01|2263.51|2263.01|2263.64|2263.14|2263.39|2262.89|10
1643971070000|2022-02-04 10:37:50|2263.64|2263.14|2263.89|2263.39|2263.89|2263.39|2263.51|2263.01|10
1643971080000|2022-02-04 10:38:00|2264.14|2263.64|2264.01|2263.51|2264.14|2263.64|2263.89|2263.39|6
1643971090000|2022-02-04 10:38:10|2264.14|2263.64|2264.64|2264.14|2264.64|2264.14|2263.89|2263.39|53
1643971100000|2022-02-04 10:38:20|2264.76|2264.26|2264.89|2264.39|2264.89|2264.39|2264.64|2264.14|6
1643971110000|2022-02-04 10:38:30|2264.76|2264.26|2264.89|2264.39|2264.89|2264.39|2264.64|2264.14|29
1643971120000|2022-02-04 10:38:40|2264.64|2264.14|2264.64|2264.14|2264.64|2264.14|2264.39|2263.89|15
1643971130000|2022-02-04 10:38:50|2264.51|2264.01|2264.01|2263.51|2264.51|2264.01|2263.89|2263.39|68
1643971140000|2022-02-04 10:39:00|2264.14|2263.64|2263.89|2263.39|2264.14|2263.64|2263.64|2263.14|17
1643971150000|2022-02-04 10:39:10|2264.01|2263.51|2264.26|2263.76|2264.39|2263.89|2263.89|2263.39|56
1643971160000|2022-02-04 10:39:20|2264.14|2263.64|2264.26|2263.76|2264.26|2263.76|2263.89|2263.39|1
1643971170000|2022-02-04 10:39:30|2264.14|2263.64|2264.76|2264.26|2264.89|2264.39|2264.14|2263.64|10
1643971180000|2022-02-04 10:39:40|2264.89|2264.39|2263.76|2263.26|2264.89|2264.39|2263.64|2263.14|44
1643971190000|2022-02-04 10:39:50|2263.64|2263.14|2263.89|2263.39|2263.89|2263.39|2263.64|2263.14|6
1643971200000|2022-02-04 10:40:00|2264.14|2263.64|2264.14|2263.64|2264.39|2263.89|2264.01|2263.51|61
1643971210000|2022-02-04 10:40:10|2263.39|2262.89|2263.64|2263.14|2263.64|2263.14|2263.26|2262.76|134
1643971220000|2022-02-04 10:40:20|2263.76|2263.26|2263.14|2262.64|2263.76|2263.26|2263.14|2262.64|20
1643971230000|2022-02-04 10:40:30|2263.26|2262.76|2263.14|2262.64|2263.39|2262.89|2263.01|2262.51|5
1643971240000|2022-02-04 10:40:40|2263.39|2262.89|2263.51|2263.01|2263.51|2263.01|2263.14|2262.64|15
1643971250000|2022-02-04 10:40:50|2263.64|2263.14|2263.14|2262.64|2263.64|2263.14|2263.14|2262.64|7
1643971260000|2022-02-04 10:41:00|2263.26|2262.76|2263.39|2262.89|2263.64|2263.14|2263.26|2262.76|17
1643971270000|2022-02-04 10:41:10|2263.51|2263.01|2264.01|2263.51|2264.14|2263.64|2263.39|2262.89|25
1643971280000|2022-02-04 10:41:20|2264.14|2263.64|2264.01|2263.51|2264.14|2263.64|2263.89|2263.39|8
1643971290000|2022-02-04 10:41:30|2264.14|2263.64|2264.39|2263.89|2264.64|2264.14|2264.14|2263.64|51
1643971300000|2022-02-04 10:41:40|2264.14|2263.64|2263.89|2263.39|2264.14|2263.64|2263.89|2263.39|27
1643971310000|2022-02-04 10:41:50|2263.76|2263.26|2264.14|2263.64|2264.14|2263.64|2263.76|2263.26|13
1643971320000|2022-02-04 10:42:00|2264.26|2263.76|2264.14|2263.64|2264.26|2263.76|2264.14|2263.64|2
1643971330000|2022-02-04 10:42:10|2264.01|2263.51|2263.64|2263.14|2264.14|2263.64|2263.64|2263.14|5
1643971340000|2022-02-04 10:42:20|2263.39|2262.89|2263.39|2262.89|2263.39|2262.89|2263.14|2262.64|26
1643971350000|2022-02-04 10:42:30|2263.26|2262.76|2263.14|2262.64|2263.39|2262.89|2263.01|2262.51|3
1643971360000|2022-02-04 10:42:40|2263.26|2262.76|2263.26|2262.76|2263.39|2262.89|2263.26|2262.76|10
1643971370000|2022-02-04 10:42:50|2263.14|2262.64|2263.39|2262.89|2263.39|2262.89|2263.14|2262.64|1
1643971380000|2022-02-04 10:43:00|2263.26|2262.76|2262.76|2262.26|2263.39|2262.89|2262.76|2262.26|66
1643971390000|2022-02-04 10:43:10|2262.64|2262.14|2263.14|2262.64|2263.14|2262.64|2262.64|2262.14|22
1643971400000|2022-02-04 10:43:20|2263.01|2262.51|2263.14|2262.64|2263.14|2262.64|2263.01|2262.51|1
1643971410000|2022-02-04 10:43:30|2263.01|2262.51|2262.89|2262.39|2263.14|2262.64|2262.64|2262.14|38
1643971420000|2022-02-04 10:43:40|2262.76|2262.26|2262.39|2261.89|2262.89|2262.39|2262.14|2261.64|35
1643971430000|2022-02-04 10:43:50|2262.26|2261.76|2262.51|2262.01|2262.64|2262.14|2262.14|2261.64|27
1643971440000|2022-02-04 10:44:00|2262.64|2262.14|2262.64|2262.14|2262.89|2262.39|2262.39|2261.89|17
1643971450000|2022-02-04 10:44:10|2262.39|2261.89|2262.39|2261.89|2262.64|2262.14|2262.39|2261.89|13
1643971460000|2022-02-04 10:44:20|2262.51|2262.01|2262.39|2261.89|2262.64|2262.14|2262.39|2261.89|5
1643971470000|2022-02-04 10:44:30|2262.64|2262.14|2262.39|2261.89|2262.64|2262.14|2262.39|2261.89|5
1643971480000|2022-02-04 10:44:40|2262.26|2261.76|2262.64|2262.14|2262.64|2262.14|2262.14|2261.64|60
1643971490000|2022-02-04 10:44:50|2262.76|2262.26|2262.64|2262.14|2263.14|2262.64|2262.64|2262.14|18
1643971500000|2022-02-04 10:45:00|2262.89|2262.39|2262.64|2262.14|2263.01|2262.51|2262.64|2262.14|48
1643971510000|2022-02-04 10:45:10|2262.76|2262.26|2262.39|2261.89|2262.89|2262.39|2262.39|2261.89|21
1643971520000|2022-02-04 10:45:20|2262.26|2261.76|2262.51|2262.01|2262.64|2262.14|2262.26|2261.76|21
1643971530000|2022-02-04 10:45:30|2262.64|2262.14|2262.64|2262.14|2263.01|2262.51|2262.39|2261.89|26
1643971540000|2022-02-04 10:45:40|2262.39|2261.89|2262.64|2262.14|2262.64|2262.14|2262.39|2261.89|7
1643971550000|2022-02-04 10:45:50|2262.51|2262.01|2262.39|2261.89|2262.64|2262.14|2262.39|2261.89|5
1643971560000|2022-02-04 10:46:00|2262.51|2262.01|2262.64|2262.14|2262.76|2262.26|2262.39|2261.89|31
1643971570000|2022-02-04 10:46:10|2262.51|2262.01|2263.14|2262.64|2263.14|2262.64|2262.51|2262.01|35
1643971580000|2022-02-04 10:46:20|2263.01|2262.51|2263.14|2262.64|2263.14|2262.64|2262.89|2262.39|20
1643971590000|2022-02-04 10:46:30|2263.01|2262.51|2263.14|2262.64|2263.14|2262.64|2262.89|2262.39|17
1643971600000|2022-02-04 10:46:40|2263.39|2262.89|2263.01|2262.51|2263.89|2263.39|2263.01|2262.51|70
1643971610000|2022-02-04 10:46:50|2263.14|2262.64|2262.76|2262.26|2263.14|2262.64|2262.39|2261.89|22
1643971620000|2022-02-04 10:47:00|2262.64|2262.14|2262.39|2261.89|2262.89|2262.39|2262.39|2261.89|50
1643971630000|2022-02-04 10:47:10|2262.26|2261.76|2262.39|2261.89|2262.39|2261.89|2262.14|2261.64|9
1643971640000|2022-02-04 10:47:20|2262.26|2261.76|2261.64|2261.14|2262.26|2261.76|2261.64|2261.14|17
1643971650000|2022-02-04 10:47:30|2261.39|2260.89|2261.39|2260.89|2261.51|2261.01|2261.14|2260.64|34
1643971660000|2022-02-04 10:47:40|2261.51|2261.01|2261.64|2261.14|2261.89|2261.39|2261.51|2261.01|0
1643971670000|2022-02-04 10:47:50|2261.76|2261.26|2261.89|2261.39|2262.14|2261.64|2261.64|2261.14|27
1643971680000|2022-02-04 10:48:00|2262.01|2261.51|2262.01|2261.51|2262.26|2261.76|2261.89|2261.39|27
1643971690000|2022-02-04 10:48:10|2261.89|2261.39|2261.51|2261.01|2262.01|2261.51|2261.26|2260.76|48
1643971700000|2022-02-04 10:48:20|2261.64|2261.14|2261.64|2261.14|2261.76|2261.26|2261.39|2260.89|27
1643971710000|2022-02-04 10:48:30|2261.39|2260.89|2261.64|2261.14|2261.64|2261.14|2261.39|2260.89|91
1643971720000|2022-02-04 10:48:40|2261.51|2261.01|2261.39|2260.89|2261.64|2261.14|2261.14|2260.64|70
1643971730000|2022-02-04 10:48:50|2261.51|2261.01|2261.26|2260.76|2261.51|2261.01|2261.14|2260.64|42
1643971740000|2022-02-04 10:49:00|2261.14|2260.64|2260.89|2260.39|2261.39|2260.89|2260.76|2260.26|84
1643971750000|2022-02-04 10:49:10|2261.01|2260.51|2261.14|2260.64|2261.14|2260.64|2260.76|2260.26|17
1643971760000|2022-02-04 10:49:20|2261.26|2260.76|2261.26|2260.76|2261.39|2260.89|2261.01|2260.51|32
1643971770000|2022-02-04 10:49:30|2261.14|2260.64|2261.39|2260.89|2261.39|2260.89|2261.14|2260.64|0
1643971780000|2022-02-04 10:49:40|2261.14|2260.64|2261.39|2260.89|2261.39|2260.89|2261.14|2260.64|11
1643971790000|2022-02-04 10:49:50|2261.26|2260.76|2261.01|2260.51|2261.39|2260.89|2260.89|2260.39|32
1643971800000|2022-02-04 10:50:00|2260.89|2260.39|2262.01|2261.51|2262.26|2261.76|2260.89|2260.39|67
1643971810000|2022-02-04 10:50:10|2262.14|2261.64|2262.51|2262.01|2262.51|2262.01|2262.01|2261.51|53
1643971820000|2022-02-04 10:50:20|2262.39|2261.89|2262.64|2262.14|2263.14|2262.64|2262.39|2261.89|69
1643971830000|2022-02-04 10:50:30|2262.51|2262.01|2262.64|2262.14|2262.89|2262.39|2262.39|2261.89|9
1643971840000|2022-02-04 10:50:40|2262.76|2262.26|2263.14|2262.64|2263.39|2262.89|2262.76|2262.26|19
1643971850000|2022-02-04 10:50:50|2262.89|2262.39|2263.01|2262.51|2263.14|2262.64|2262.89|2262.39|23
1643971860000|2022-02-04 10:51:00|2263.14|2262.64|2262.89|2262.39|2263.14|2262.64|2262.76|2262.26|58
1643971870000|2022-02-04 10:51:10|2262.76|2262.26|2263.14|2262.64|2263.14|2262.64|2262.64|2262.14|18
1643971880000|2022-02-04 10:51:20|2263.01|2262.51|2263.14|2262.64|2263.14|2262.64|2262.89|2262.39|31
1643971890000|2022-02-04 10:51:30|2263.26|2262.76|2263.39|2262.89|2263.64|2263.14|2263.26|2262.76|25
1643971900000|2022-02-04 10:51:40|2263.26|2262.76|2263.39|2262.89|2263.39|2262.89|2263.14|2262.64|19
1643971910000|2022-02-04 10:51:50|2263.26|2262.76|2264.14|2263.64|2264.39|2263.89|2263.26|2262.76|89
1643971920000|2022-02-04 10:52:00|2264.26|2263.76|2264.14|2263.64|2264.39|2263.89|2264.14|2263.64|19
1643971930000|2022-02-04 10:52:10|2264.39|2263.89|2264.39|2263.89|2264.51|2264.01|2264.14|2263.64|10
1643971940000|2022-02-04 10:52:20|2264.51|2264.01|2264.51|2264.01|2264.64|2264.14|2264.39|2263.89|18
1643971950000|2022-02-04 10:52:30|2264.64|2264.14|2264.39|2263.89|2264.64|2264.14|2264.14|2263.64|10
1643971960000|2022-02-04 10:52:40|2264.26|2263.76|2264.39|2263.89|2264.39|2263.89|2263.89|2263.39|40
1643971970000|2022-02-04 10:52:50|2264.26|2263.76|2264.14|2263.64|2264.39|2263.89|2263.89|2263.39|17
1643971980000|2022-02-04 10:53:00|2264.01|2263.51|2263.89|2263.39|2264.14|2263.64|2263.89|2263.39|44
1643971990000|2022-02-04 10:53:10|2264.01|2263.51|2263.51|2263.01|2264.01|2263.51|2263.39|2262.89|76
1643972000000|2022-02-04 10:53:20|2263.64|2263.14|2263.26|2262.76|2263.64|2263.14|2262.89|2262.39|35
1643972010000|2022-02-04 10:53:30|2263.14|2262.64|2262.39|2261.89|2263.39|2262.89|2262.39|2261.89|23
1643972020000|2022-02-04 10:53:40|2262.51|2262.01|2262.64|2262.14|2262.64|2262.14|2262.26|2261.76|12
1643972030000|2022-02-04 10:53:50|2262.76|2262.26|2262.89|2262.39|2263.14|2262.64|2262.64|2262.14|24
1643972040000|2022-02-04 10:54:00|2262.76|2262.26|2262.39|2261.89|2262.76|2262.26|2262.39|2261.89|2
1643972050000|2022-02-04 10:54:10|2262.14|2261.64|2262.39|2261.89|2262.64|2262.14|2262.14|2261.64|20
1643972060000|2022-02-04 10:54:20|2262.26|2261.76|2262.51|2262.01|2262.51|2262.01|2262.14|2261.64|4
1643972070000|2022-02-04 10:54:30|2262.39|2261.89|2262.39|2261.89|2262.51|2262.01|2262.39|2261.89|0
1643972080000|2022-02-04 10:54:40|2262.64|2262.14|2262.39|2261.89|2262.64|2262.14|2262.39|2261.89|26
1643972090000|2022-02-04 10:54:50|2262.26|2261.76|2262.39|2261.89|2262.39|2261.89|2261.89|2261.39|30
1643972100000|2022-02-04 10:55:00|2262.51|2262.01|2262.39|2261.89|2263.14|2262.64|2262.39|2261.89|111
1643972110000|2022-02-04 10:55:10|2262.51|2262.01|2262.64|2262.14|2262.64|2262.14|2262.39|2261.89|6
1643972120000|2022-02-04 10:55:20|2262.76|2262.26|2262.64|2262.14|2262.89|2262.39|2262.39|2261.89|16
1643972130000|2022-02-04 10:55:30|2262.39|2261.89|2262.39|2261.89|2262.64|2262.14|2262.14|2261.64|11
1643972140000|2022-02-04 10:55:40|2262.26|2261.76|2261.89|2261.39|2262.39|2261.89|2261.89|2261.39|22
1643972150000|2022-02-04 10:55:50|2262.01|2261.51|2261.89|2261.39|2262.14|2261.64|2261.64|2261.14|46
1643972160000|2022-02-04 10:56:00|2261.76|2261.26|2261.89|2261.39|2261.89|2261.39|2261.64|2261.14|15
1643972170000|2022-02-04 10:56:10|2262.01|2261.51|2262.39|2261.89|2262.51|2262.01|2262.01|2261.51|13
1643972190000|2022-02-04 10:56:30|2262.51|2262.01|2262.64|2262.14|2262.64|2262.14|2262.39|2261.89|5
1643972200000|2022-02-04 10:56:40|2262.51|2262.01|2261.89|2261.39|2262.51|2262.01|2261.76|2261.26|26
1643972210000|2022-02-04 10:56:50|2262.01|2261.51|2261.39|2260.89|2262.01|2261.51|2260.89|2260.39|17
1643972220000|2022-02-04 10:57:00|2261.51|2261.01|2261.14|2260.64|2261.64|2261.14|2261.14|2260.64|9
1643972230000|2022-02-04 10:57:10|2261.01|2260.51|2261.26|2260.76|2261.39|2260.89|2261.01|2260.51|20
1643972240000|2022-02-04 10:57:20|2261.14|2260.64|2261.39|2260.89|2261.39|2260.89|2260.89|2260.39|20
1643972250000|2022-02-04 10:57:30|2261.14|2260.64|2261.89|2261.39|2262.14|2261.64|2261.14|2260.64|9
1643972260000|2022-02-04 10:57:40|2262.01|2261.51|2261.89|2261.39|2262.14|2261.64|2261.89|2261.39|17
1643972270000|2022-02-04 10:57:50|2262.01|2261.51|2262.39|2261.89|2262.39|2261.89|2262.01|2261.51|5
1643972280000|2022-02-04 10:58:00|2262.26|2261.76|2262.89|2262.39|2262.89|2262.39|2262.26|2261.76|29
1643972290000|2022-02-04 10:58:10|2262.76|2262.26|2262.64|2262.14|2262.89|2262.39|2262.26|2261.76|39
1643972300000|2022-02-04 10:58:20|2262.39|2261.89|2262.64|2262.14|2262.64|2262.14|2262.39|2261.89|9
1643972310000|2022-02-04 10:58:30|2262.51|2262.01|2262.64|2262.14|2262.76|2262.26|2262.39|2261.89|8
1643972320000|2022-02-04 10:58:40|2262.51|2262.01|2262.26|2261.76|2262.64|2262.14|2262.14|2261.64|14
1643972330000|2022-02-04 10:58:50|2262.14|2261.64|2263.14|2262.64|2263.14|2262.64|2262.14|2261.64|13
1643972340000|2022-02-04 10:59:00|2263.01|2262.51|2262.64|2262.14|2263.14|2262.64|2262.39|2261.89|22
1643972350000|2022-02-04 10:59:10|2262.51|2262.01|2262.64|2262.14|2262.89|2262.39|2262.39|2261.89|10
1643972360000|2022-02-04 10:59:20|2262.51|2262.01|2262.89|2262.39|2262.89|2262.39|2262.51|2262.01|6
1643972370000|2022-02-04 10:59:30|2262.76|2262.26|2262.64|2262.14|2262.76|2262.26|2262.51|2262.01|7
1643972380000|2022-02-04 10:59:40|2262.51|2262.01|2262.89|2262.39|2262.89|2262.39|2262.39|2261.89|14
1643972390000|2022-02-04 10:59:50|2263.01|2262.51|2263.01|2262.51|2263.01|2262.51|2262.89|2262.39|6
1643972400000|2022-02-04 11:00:00|2262.89|2262.39|2262.64|2262.14|2262.89|2262.39|2262.26|2261.76|45
1643972410000|2022-02-04 11:00:10|2262.51|2262.01|2261.64|2261.14|2262.51|2262.01|2261.64|2261.14|33
1643972420000|2022-02-04 11:00:20|2261.76|2261.26|2262.89|2262.39|2262.89|2262.39|2261.64|2261.14|53
1643972430000|2022-02-04 11:00:30|2262.76|2262.26|2262.64|2262.14|2262.89|2262.39|2262.64|2262.14|16
1643972440000|2022-02-04 11:00:40|2262.51|2262.01|2262.14|2261.64|2262.64|2262.14|2262.01|2261.51|34
1643972450000|2022-02-04 11:00:50|2262.26|2261.76|2261.89|2261.39|2262.26|2261.76|2261.39|2260.89|69
1643972460000|2022-02-04 11:01:00|2262.01|2261.51|2262.14|2261.64|2262.39|2261.89|2261.89|2261.39|5
1643972470000|2022-02-04 11:01:10|2262.26|2261.76|2262.39|2261.89|2262.64|2262.14|2262.14|2261.64|14
1643972480000|2022-02-04 11:01:20|2262.26|2261.76|2261.89|2261.39|2262.39|2261.89|2261.89|2261.39|37
1643972490000|2022-02-04 11:01:30|2262.14|2261.64|2261.89|2261.39|2262.14|2261.64|2261.89|2261.39|40
1643972500000|2022-02-04 11:01:40|2261.76|2261.26|2261.89|2261.39|2261.89|2261.39|2261.64|2261.14|6
1643972510000|2022-02-04 11:01:50|2262.01|2261.51|2262.64|2262.14|2262.64|2262.14|2261.89|2261.39|13
1643972520000|2022-02-04 11:02:00|2262.51|2262.01|2262.39|2261.89|2262.51|2262.01|2262.14|2261.64|22
1643972530000|2022-02-04 11:02:10|2262.26|2261.76|2262.39|2261.89|2262.39|2261.89|2262.26|2261.76|6
1643972540000|2022-02-04 11:02:20|2262.64|2262.14|2262.64|2262.14|2263.01|2262.51|2262.39|2261.89|24
1643972550000|2022-02-04 11:02:30|2262.51|2262.01|2262.39|2261.89|2262.64|2262.14|2262.39|2261.89|10
1643972560000|2022-02-04 11:02:40|2262.14|2261.64|2261.39|2260.89|2262.26|2261.76|2261.39|2260.89|16
1643972570000|2022-02-04 11:02:50|2261.26|2260.76|2261.76|2261.26|2262.14|2261.64|2261.26|2260.76|64
1643972580000|2022-02-04 11:03:00|2261.89|2261.39|2261.89|2261.39|2262.14|2261.64|2261.64|2261.14|48
1643972590000|2022-02-04 11:03:10|2262.14|2261.64|2261.89|2261.39|2262.14|2261.64|2261.64|2261.14|65
1643972600000|2022-02-04 11:03:20|2261.76|2261.26|2261.64|2261.14|2261.76|2261.26|2261.39|2260.89|21
1643972610000|2022-02-04 11:03:30|2261.51|2261.01|2261.39|2260.89|2261.64|2261.14|2261.39|2260.89|36
1643972620000|2022-02-04 11:03:40|||||||||9
1643972630000|2022-02-04 11:03:50|2261.51|2261.01|2261.64|2261.14|2261.64|2261.14|2261.39|2260.89|11
1643972640000|2022-02-04 11:04:00|2261.76|2261.26|2262.39|2261.89|2262.39|2261.89|2261.64|2261.14|19
1643972650000|2022-02-04 11:04:10|2262.26|2261.76|2262.14|2261.64|2262.39|2261.89|2261.89|2261.39|39
1643972660000|2022-02-04 11:04:20|2262.01|2261.51|2262.39|2261.89|2262.64|2262.14|2262.01|2261.51|44
1643972670000|2022-02-04 11:04:30|2262.26|2261.76|2262.14|2261.64|2262.51|2262.01|2262.14|2261.64|4
1643972680000|2022-02-04 11:04:40|2262.26|2261.76|2262.14|2261.64|2262.39|2261.89|2262.14|2261.64|5
1643972690000|2022-02-04 11:04:50|2262.26|2261.76|2261.14|2260.64|2262.39|2261.89|2261.14|2260.64|71
1643972700000|2022-02-04 11:05:00|2260.89|2260.39|2261.14|2260.64|2261.14|2260.64|2260.64|2260.14|57
1643972710000|2022-02-04 11:05:10|2261.01|2260.51|2260.89|2260.39|2261.01|2260.51|2260.64|2260.14|30
1643972720000|2022-02-04 11:05:20|2261.01|2260.51|2260.89|2260.39|2261.01|2260.51|2260.64|2260.14|12
1643972730000|2022-02-04 11:05:30|2260.76|2260.26|2261.14|2260.64|2261.26|2260.76|2260.64|2260.14|45
1643972740000|2022-02-04 11:05:40|2260.89|2260.39|2260.76|2260.26|2260.89|2260.39|2260.64|2260.14|54
1643972750000|2022-02-04 11:05:50|2260.64|2260.14|2260.89|2260.39|2261.14|2260.64|2260.64|2260.14|32
1643972760000|2022-02-04 11:06:00|2261.14|2260.64|2261.89|2261.39|2261.89|2261.39|2260.89|2260.39|33
1643972770000|2022-02-04 11:06:10|2261.76|2261.26|2261.39|2260.89|2261.76|2261.26|2261.26|2260.76|41
1643972780000|2022-02-04 11:06:20|2261.26|2260.76|2260.89|2260.39|2261.39|2260.89|2260.89|2260.39|39
1643972790000|2022-02-04 11:06:30|2260.76|2260.26|2260.64|2260.14|2260.89|2260.39|2260.64|2260.14|13
1643972800000|2022-02-04 11:06:40|2260.51|2260.01|2260.76|2260.26|2260.89|2260.39|2260.51|2260.01|41
1643972810000|2022-02-04 11:06:50|2260.64|2260.14|2260.64|2260.14|2260.89|2260.39|2260.64|2260.14|22
1643972820000|2022-02-04 11:07:00|2260.51|2260.01|2259.89|2259.39|2260.51|2260.01|2259.89|2259.39|21
1643972830000|2022-02-04 11:07:10|2260.01|2259.51|2259.89|2259.39|2260.01|2259.51|2259.76|2259.26|34
1643972840000|2022-02-04 11:07:20|2259.76|2259.26|2259.89|2259.39|2260.14|2259.64|2259.76|2259.26|24
1643972850000|2022-02-04 11:07:30|2259.76|2259.26|2258.89|2258.39|2259.76|2259.26|2258.89|2258.39|102
1643972860000|2022-02-04 11:07:40|2258.64|2258.14|2258.89|2258.39|2259.01|2258.51|2258.64|2258.14|35
1643972870000|2022-02-04 11:07:50|2259.01|2258.51|2259.14|2258.64|2259.39|2258.89|2258.89|2258.39|26
1643972880000|2022-02-04 11:08:00|2259.26|2258.76|2258.64|2258.14|2259.26|2258.76|2258.51|2258.01|77
1643972890000|2022-02-04 11:08:10|2258.51|2258.01|2258.14|2257.64|2258.64|2258.14|2258.14|2257.64|29
1643972900000|2022-02-04 11:08:20|2258.01|2257.51|2257.89|2257.39|2258.14|2257.64|2257.89|2257.39|64
1643972910000|2022-02-04 11:08:30|2258.01|2257.51|2257.51|2257.01|2258.14|2257.64|2257.51|2257.01|94
1643972920000|2022-02-04 11:08:40|2257.64|2257.14|2258.26|2257.76|2258.39|2257.89|2257.64|2257.14|41
1643972930000|2022-02-04 11:08:50|2258.39|2257.89|2258.01|2257.51|2258.39|2257.89|2257.89|2257.39|23
1643972940000|2022-02-04 11:09:00|2258.14|2257.64|2257.76|2257.26|2258.89|2258.39|2257.64|2257.14|86
1643972950000|2022-02-04 11:09:10|2257.64|2257.14|2258.14|2257.64|2258.26|2257.76|2257.64|2257.14|37
1643972960000|2022-02-04 11:09:20|2258.26|2257.76|2258.64|2258.14|2258.64|2258.14|2258.26|2257.76|42
1643972970000|2022-02-04 11:09:30|2258.51|2258.01|2258.39|2257.89|2258.64|2258.14|2258.39|2257.89|19
1643972980000|2022-02-04 11:09:40|2258.26|2257.76|2258.39|2257.89|2258.39|2257.89|2258.26|2257.76|35
1643972990000|2022-02-04 11:09:50|2258.14|2257.64|2258.14|2257.64|2258.39|2257.89|2257.89|2257.39|28
1643973000000|2022-02-04 11:10:00|2258.39|2257.89|2258.26|2257.76|2258.51|2258.01|2258.14|2257.64|67
1643973010000|2022-02-04 11:10:10|2258.39|2257.89|2258.26|2257.76|2258.64|2258.14|2258.26|2257.76|33
1643973020000|2022-02-04 11:10:20|2258.14|2257.64|2258.51|2258.01|2258.64|2258.14|2258.14|2257.64|18
1643973030000|2022-02-04 11:10:30|2258.64|2258.14|2258.39|2257.89|2258.64|2258.14|2258.39|2257.89|18
1643973040000|2022-02-04 11:10:40|2257.89|2257.39|2257.64|2257.14|2258.14|2257.64|2257.64|2257.14|45
1643973050000|2022-02-04 11:10:50|2257.76|2257.26|2258.14|2257.64|2258.39|2257.89|2257.76|2257.26|43
1643973060000|2022-02-04 11:11:00|2258.26|2257.76|2258.51|2258.01|2258.64|2258.14|2258.14|2257.64|20
1643973070000|2022-02-04 11:11:10|2258.64|2258.14|2258.14|2257.64|2258.64|2258.14|2258.14|2257.64|20
1643973080000|2022-02-04 11:11:20|2258.26|2257.76|2258.39|2257.89|2258.39|2257.89|2258.14|2257.64|11
1643973090000|2022-02-04 11:11:30|2258.14|2257.64|2258.14|2257.64|2258.39|2257.89|2258.14|2257.64|30
1643973100000|2022-02-04 11:11:40|2258.01|2257.51|2258.14|2257.64|2258.14|2257.64|2257.89|2257.39|4
1643973110000|2022-02-04 11:11:50|2258.01|2257.51|2257.64|2257.14|2258.01|2257.51|2257.64|2257.14|8
1643973120000|2022-02-04 11:12:00|2257.76|2257.26|2257.51|2257.01|2257.89|2257.39|2257.26|2256.76|22
1643973130000|2022-02-04 11:12:10|2257.39|2256.89|2257.14|2256.64|2257.39|2256.89|2256.76|2256.26|23
1643973140000|2022-02-04 11:12:20|2257.26|2256.76|2257.14|2256.64|2257.64|2257.14|2257.14|2256.64|30
1643973150000|2022-02-04 11:12:30|2257.26|2256.76|2257.64|2257.14|2257.64|2257.14|2257.26|2256.76|16
1643973160000|2022-02-04 11:12:40|2257.51|2257.01|2257.26|2256.76|2257.51|2257.01|2257.14|2256.64|27
1643973170000|2022-02-04 11:12:50|2257.39|2256.89|2256.89|2256.39|2257.39|2256.89|2256.76|2256.26|74
1643973180000|2022-02-04 11:13:00|2256.64|2256.14|2256.89|2256.39|2256.89|2256.39|2256.64|2256.14|19
1643973190000|2022-02-04 11:13:10|2256.76|2256.26|2256.64|2256.14|2256.89|2256.39|2256.51|2256.01|37
1643973200000|2022-02-04 11:13:20|2256.51|2256.01|2256.01|2255.51|2256.51|2256.01|2255.76|2255.26|71
1643973210000|2022-02-04 11:13:30|2255.89|2255.39|2256.39|2255.89|2256.51|2256.01|2255.89|2255.39|38
1643973220000|2022-02-04 11:13:40|2256.51|2256.01|2256.39|2255.89|2256.51|2256.01|2256.39|2255.89|14
1643973230000|2022-02-04 11:13:50|2256.14|2255.64|2256.26|2255.76|2256.39|2255.89|2255.89|2255.39|18
1643973240000|2022-02-04 11:14:00|2256.39|2255.89|2256.39|2255.89|2256.39|2255.89|2256.14|2255.64|24
1643973250000|2022-02-04 11:14:10|2256.51|2256.01|2256.64|2256.14|2256.89|2256.39|2256.51|2256.01|13
1643973260000|2022-02-04 11:14:20|2256.51|2256.01|2256.39|2255.89|2256.51|2256.01|2256.14|2255.64|22
1643973270000|2022-02-04 11:14:30|2256.51|2256.01|2256.64|2256.14|2256.64|2256.14|2256.39|2255.89|24
1643973280000|2022-02-04 11:14:40|2256.51|2256.01|2256.26|2255.76|2256.64|2256.14|2256.14|2255.64|23
1643973290000|2022-02-04 11:14:50|2256.39|2255.89|2256.39|2255.89|2256.39|2255.89|2256.14|2255.64|1
1643973300000|2022-02-04 11:15:00|2256.01|2255.51|2256.14|2255.64|2256.14|2255.64|2255.89|2255.39|36
1643973310000|2022-02-04 11:15:10|2256.39|2255.89|2256.26|2255.76|2256.89|2256.39|2256.26|2255.76|41
1643973320000|2022-02-04 11:15:20|2256.39|2255.89|2255.89|2255.39|2256.39|2255.89|2255.89|2255.39|18
1643973330000|2022-02-04 11:15:30|2256.01|2255.51|2256.14|2255.64|2256.39|2255.89|2256.01|2255.51|23
1643973340000|2022-02-04 11:15:40|2255.89|2255.39|2256.14|2255.64|2256.39|2255.89|2255.89|2255.39|14
1643973350000|2022-02-04 11:15:50|2256.26|2255.76|2256.64|2256.14|2256.76|2256.26|2256.14|2255.64|16
1643973360000|2022-02-04 11:16:00|2256.76|2256.26|2257.39|2256.89|2257.64|2257.14|2256.76|2256.26|81
1643973370000|2022-02-04 11:16:10|2257.14|2256.64|2257.39|2256.89|2257.39|2256.89|2257.14|2256.64|4
1643973380000|2022-02-04 11:16:20|2257.26|2256.76|2257.89|2257.39|2257.89|2257.39|2257.14|2256.64|19
1643973390000|2022-02-04 11:16:30|2258.01|2257.51|2257.89|2257.39|2258.01|2257.51|2257.64|2257.14|45
1643973400000|2022-02-04 11:16:40|2258.01|2257.51|2258.14|2257.64|2258.26|2257.76|2258.01|2257.51|17
1643973410000|2022-02-04 11:16:50|2258.26|2257.76|2257.89|2257.39|2258.39|2257.89|2257.76|2257.26|22
1643973420000|2022-02-04 11:17:00|2257.76|2257.26|2257.89|2257.39|2257.89|2257.39|2257.64|2257.14|22
1643973430000|2022-02-04 11:17:10|2257.76|2257.26|2257.39|2256.89|2257.76|2257.26|2257.01|2256.51|21
1643973440000|2022-02-04 11:17:20|2257.64|2257.14|2257.89|2257.39|2258.14|2257.64|2257.39|2256.89|11
1643973450000|2022-02-04 11:17:30|2258.01|2257.51|2257.89|2257.39|2258.01|2257.51|2257.64|2257.14|31
1643973460000|2022-02-04 11:17:40|2258.01|2257.51|2257.89|2257.39|2258.14|2257.64|2257.76|2257.26|46
1643973470000|2022-02-04 11:17:50|2257.76|2257.26|2257.64|2257.14|2257.76|2257.26|2257.51|2257.01|3
1643973480000|2022-02-04 11:18:00|2257.76|2257.26|2258.01|2257.51|2258.01|2257.51|2257.76|2257.26|23
1643973490000|2022-02-04 11:18:10|2257.89|2257.39|2258.39|2257.89|2258.39|2257.89|2257.89|2257.39|52
1643973500000|2022-02-04 11:18:20|2258.26|2257.76|2257.89|2257.39|2258.39|2257.89|2257.89|2257.39|12
1643973510000|2022-02-04 11:18:30|2257.76|2257.26|2257.76|2257.26|2257.89|2257.39|2257.39|2256.89|29
1643973520000|2022-02-04 11:18:40|2257.64|2257.14|2257.64|2257.14|2257.89|2257.39|2257.64|2257.14|33
1643973530000|2022-02-04 11:18:50|2257.89|2257.39|2258.14|2257.64|2258.14|2257.64|2257.89|2257.39|38
1643973540000|2022-02-04 11:19:00|2258.01|2257.51|2257.76|2257.26|2258.01|2257.51|2257.64|2257.14|9
1643973550000|2022-02-04 11:19:10|2257.64|2257.14|2257.39|2256.89|2257.89|2257.39|2257.14|2256.64|19
1643973560000|2022-02-04 11:19:20|2257.26|2256.76|2257.89|2257.39|2257.89|2257.39|2257.01|2256.51|22
1643973570000|2022-02-04 11:19:30|2258.01|2257.51|2257.89|2257.39|2258.14|2257.64|2257.89|2257.39|13
1643973580000|2022-02-04 11:19:40|2258.01|2257.51|2258.14|2257.64|2258.14|2257.64|2257.89|2257.39|10
1643973590000|2022-02-04 11:19:50|2258.26|2257.76|2257.89|2257.39|2258.39|2257.89|2257.64|2257.14|68
1643973600000|2022-02-04 11:20:00|2258.01|2257.51|2257.89|2257.39|2258.14|2257.64|2257.64|2257.14|9
1643973610000|2022-02-04 11:20:10|2257.76|2257.26|2257.39|2256.89|2257.89|2257.39|2257.26|2256.76|25
1643973620000|2022-02-04 11:20:20|2257.26|2256.76|2257.64|2257.14|2257.64|2257.14|2257.26|2256.76|7
1643973630000|2022-02-04 11:20:30|2257.76|2257.26|2257.76|2257.26|2257.89|2257.39|2257.64|2257.14|29
1643973640000|2022-02-04 11:20:40|2257.89|2257.39|2257.76|2257.26|2257.89|2257.39|2257.64|2257.14|21
1643973650000|2022-02-04 11:20:50|2257.89|2257.39|2257.89|2257.39|2258.14|2257.64|2257.64|2257.14|6
1643973660000|2022-02-04 11:21:00|2257.76|2257.26|2256.64|2256.14|2257.89|2257.39|2256.64|2256.14|23
1643973670000|2022-02-04 11:21:10|2256.14|2255.64|2255.89|2255.39|2256.39|2255.89|2255.89|2255.39|49
1643973680000|2022-02-04 11:21:20|2256.01|2255.51|2256.14|2255.64|2256.39|2255.89|2256.01|2255.51|29
1643973690000|2022-02-04 11:21:30|2256.26|2255.76|2256.26|2255.76|2256.39|2255.89|2256.14|2255.64|3
1643973700000|2022-02-04 11:21:40|2256.14|2255.64|2256.01|2255.51|2256.14|2255.64|2255.89|2255.39|19
1643973710000|2022-02-04 11:21:50|2256.14|2255.64|2256.14|2255.64|2256.26|2255.76|2256.14|2255.64|11
1643973720000|2022-02-04 11:22:00|2256.26|2255.76|2256.14|2255.64|2256.39|2255.89|2255.89|2255.39|12
1643973730000|2022-02-04 11:22:10|2256.26|2255.76|2256.39|2255.89|2256.39|2255.89|2256.14|2255.64|25
1643973740000|2022-02-04 11:22:20|2256.51|2256.01|2256.39|2255.89|2256.64|2256.14|2256.39|2255.89|21
1643973750000|2022-02-04 11:22:30|2256.51|2256.01|2256.51|2256.01|2256.51|2256.01|2256.14|2255.64|32
1643973760000|2022-02-04 11:22:40|2256.39|2255.89|2256.14|2255.64|2256.51|2256.01|2256.14|2255.64|9
1643973770000|2022-02-04 11:22:50|2256.26|2255.76|2256.14|2255.64|2256.26|2255.76|2255.89|2255.39|43
1643973780000|2022-02-04 11:23:00|2256.01|2255.51|2256.64|2256.14|2256.64|2256.14|2256.01|2255.51|16
1643973790000|2022-02-04 11:23:10|2256.89|2256.39|2256.51|2256.01|2257.14|2256.64|2256.39|2255.89|25
1643973800000|2022-02-04 11:23:20|2256.64|2256.14|2256.64|2256.14|2256.64|2256.14|2256.26|2255.76|24
1643973810000|2022-02-04 11:23:30|2256.89|2256.39|2256.01|2255.51|2256.89|2256.39|2256.01|2255.51|28
1643973820000|2022-02-04 11:23:40|2255.89|2255.39|2255.89|2255.39|2256.14|2255.64|2255.64|2255.14|10
1643973830000|2022-02-04 11:23:50|2256.14|2255.64|2256.39|2255.89|2256.64|2256.14|2256.01|2255.51|36
1643973840000|2022-02-04 11:24:00|2256.51|2256.01|2256.89|2256.39|2256.89|2256.39|2256.39|2255.89|19
1643973850000|2022-02-04 11:24:10|2256.76|2256.26|2256.39|2255.89|2256.89|2256.39|2256.39|2255.89|18
1643973860000|2022-02-04 11:24:20|2256.51|2256.01|2256.39|2255.89|2256.51|2256.01|2256.14|2255.64|20
1643973870000|2022-02-04 11:24:30|2256.26|2255.76|2256.39|2255.89|2256.39|2255.89|2256.14|2255.64|0
1643973890000|2022-02-04 11:24:50|2256.51|2256.01|2256.89|2256.39|2257.14|2256.64|2256.39|2255.89|44
1643973900000|2022-02-04 11:25:00|2256.76|2256.26|2256.89|2256.39|2257.14|2256.64|2256.64|2256.14|31
1643973910000|2022-02-04 11:25:10|2257.14|2256.64|2258.39|2257.89|2258.39|2257.89|2257.14|2256.64|80
1643973920000|2022-02-04 11:25:20|2258.26|2257.76|2258.39|2257.89|2258.64|2258.14|2258.14|2257.64|74
1643973930000|2022-02-04 11:25:30|2258.51|2258.01|2258.64|2258.14|2258.64|2258.14|2258.39|2257.89|27
1643973940000|2022-02-04 11:25:40|2258.89|2258.39|2258.64|2258.14|2258.89|2258.39|2258.51|2258.01|25
1643973950000|2022-02-04 11:25:50|2258.76|2258.26|2258.89|2258.39|2258.89|2258.39|2258.64|2258.14|3
1643973960000|2022-02-04 11:26:00|2258.76|2258.26|2259.14|2258.64|2259.39|2258.89|2258.64|2258.14|44
1643973970000|2022-02-04 11:26:10|2258.89|2258.39|2258.14|2257.64|2259.01|2258.51|2258.14|2257.64|36
1643973980000|2022-02-04 11:26:20|2257.89|2257.39|2258.14|2257.64|2258.39|2257.89|2257.89|2257.39|34
1643973990000|2022-02-04 11:26:30|2258.26|2257.76|2258.14|2257.64|2258.39|2257.89|2258.14|2257.64|10
1643974000000|2022-02-04 11:26:40|2258.26|2257.76|2258.64|2258.14|2258.64|2258.14|2258.26|2257.76|19
1643974010000|2022-02-04 11:26:50|2258.76|2258.26|2258.39|2257.89|2258.89|2258.39|2258.26|2257.76|34
1643974020000|2022-02-04 11:27:00|2258.26|2257.76|2258.64|2258.14|2258.64|2258.14|2258.26|2257.76|15
1643974030000|2022-02-04 11:27:10|2258.51|2258.01|2258.26|2257.76|2258.64|2258.14|2258.14|2257.64|36
1643974040000|2022-02-04 11:27:20|2258.39|2257.89|2258.39|2257.89|2258.64|2258.14|2258.14|2257.64|14
1643974050000|2022-02-04 11:27:30|2258.51|2258.01|2258.64|2258.14|2258.64|2258.14|2258.26|2257.76|3
1643974060000|2022-02-04 11:27:40|2258.51|2258.01|2259.14|2258.64|2259.14|2258.64|2258.51|2258.01|34
1643974070000|2022-02-04 11:27:50|2258.89|2258.39|2259.01|2258.51|2259.01|2258.51|2258.64|2258.14|21
1643974080000|2022-02-04 11:28:00|2259.14|2258.64|2259.14|2258.64|2259.39|2258.89|2258.89|2258.39|27
1643974090000|2022-02-04 11:28:10|2259.26|2258.76|2259.64|2259.14|2259.89|2259.39|2259.14|2258.64|43
1643974100000|2022-02-04 11:28:20|2259.76|2259.26|2259.64|2259.14|2259.76|2259.26|2259.39|2258.89|46
1643974110000|2022-02-04 11:28:30|2259.51|2259.01|2259.39|2258.89|2259.64|2259.14|2259.39|2258.89|53
1643974120000|2022-02-04 11:28:40|2259.51|2259.01|2259.14|2258.64|2259.64|2259.14|2258.89|2258.39|73
1643974130000|2022-02-04 11:28:50|2259.01|2258.51|2259.14|2258.64|2259.39|2258.89|2258.89|2258.39|29
1643974140000|2022-02-04 11:29:00|2259.01|2258.51|2259.01|2258.51|2259.14|2258.64|2258.89|2258.39|10
1643974150000|2022-02-04 11:29:10|2259.14|2258.64|2259.14|2258.64|2259.14|2258.64|2259.14|2258.64|6
1643974160000|2022-02-04 11:29:20|2259.39|2258.89|2259.64|2259.14|2259.64|2259.14|2259.26|2258.76|21
1643974170000|2022-02-04 11:29:30|2259.51|2259.01|2259.01|2258.51|2259.51|2259.01|2258.89|2258.39|15
1643974180000|2022-02-04 11:29:40|2259.14|2258.64|2259.14|2258.64|2259.14|2258.64|2258.89|2258.39|6
1643974190000|2022-02-04 11:29:50|2258.89|2258.39|2258.89|2258.39|2258.89|2258.39|2258.64|2258.14|35
1643974200000|2022-02-04 11:30:00|2258.76|2258.26|2258.39|2257.89|2259.26|2258.76|2258.14|2257.64|40
1643974210000|2022-02-04 11:30:10|2258.51|2258.01|2258.89|2258.39|2259.01|2258.51|2258.51|2258.01|44
1643974220000|2022-02-04 11:30:20|2258.76|2258.26|2259.01|2258.51|2259.14|2258.64|2258.64|2258.14|22
1643974230000|2022-02-04 11:30:30|2259.14|2258.64|2259.14|2258.64|2259.14|2258.64|2258.89|2258.39|3
1643974240000|2022-02-04 11:30:40|2259.26|2258.76|2258.89|2258.39|2259.26|2258.76|2258.89|2258.39|12
1643974250000|2022-02-04 11:30:50|2259.01|2258.51|2259.01|2258.51|2259.14|2258.64|2258.64|2258.14|12
1643974260000|2022-02-04 11:31:00|2259.14|2258.64|2258.89|2258.39|2259.14|2258.64|2258.64|2258.14|15
1643974270000|2022-02-04 11:31:10|2258.76|2258.26|2259.39|2258.89|2259.51|2259.01|2258.76|2258.26|28
1643974280000|2022-02-04 11:31:20|2259.14|2258.64|2259.39|2258.89|2259.39|2258.89|2259.14|2258.64|9
1643974290000|2022-02-04 11:31:30|2259.64|2259.14|2259.89|2259.39|2259.89|2259.39|2259.64|2259.14|38
1643974300000|2022-02-04 11:31:40|2259.76|2259.26|2259.76|2259.26|2259.89|2259.39|2259.64|2259.14|12
1643974310000|2022-02-04 11:31:50|2259.89|2259.39|2260.14|2259.64|2260.14|2259.64|2259.89|2259.39|70
1643974320000|2022-02-04 11:32:00|2260.01|2259.51|2259.39|2258.89|2260.14|2259.64|2259.39|2258.89|32
1643974330000|2022-02-04 11:32:10|2259.51|2259.01|2259.89|2259.39|2259.89|2259.39|2259.39|2258.89|19
1643974340000|2022-02-04 11:32:20|2259.76|2259.26|2259.39|2258.89|2259.76|2259.26|2259.14|2258.64|62
1643974350000|2022-02-04 11:32:30|2259.26|2258.76|2258.76|2258.26|2259.39|2258.89|2258.64|2258.14|37
1643974360000|2022-02-04 11:32:40|2258.89|2258.39|2259.14|2258.64|2259.14|2258.64|2258.89|2258.39|18
1643974370000|2022-02-04 11:32:50|2259.01|2258.51|2259.39|2258.89|2259.39|2258.89|2258.89|2258.39|25
1643974380000|2022-02-04 11:33:00|2259.89|2259.39|2259.39|2258.89|2259.89|2259.39|2259.39|2258.89|93
1643974390000|2022-02-04 11:33:10|2259.14|2258.64|2259.64|2259.14|2259.64|2259.14|2259.14|2258.64|24
1643974400000|2022-02-04 11:33:20|2259.51|2259.01|2259.51|2259.01|2259.64|2259.14|2259.39|2258.89|6
1643974410000|2022-02-04 11:33:30|2259.39|2258.89|2259.51|2259.01|2259.64|2259.14|2259.14|2258.64|11
1643974420000|2022-02-04 11:33:40|2259.39|2258.89|2259.51|2259.01|2259.64|2259.14|2259.39|2258.89|11
1643974430000|2022-02-04 11:33:50|2259.64|2259.14|2259.39|2258.89|2259.89|2259.39|2259.39|2258.89|7
1643974440000|2022-02-04 11:34:00|2259.51|2259.01|2259.76|2259.26|2259.76|2259.26|2259.51|2259.01|9
1643974450000|2022-02-04 11:34:10|2259.64|2259.14|2259.39|2258.89|2259.76|2259.26|2259.39|2258.89|8
1643974460000|2022-02-04 11:34:20|2259.01|2258.51|2258.64|2258.14|2259.26|2258.76|2258.64|2258.14|53
1643974470000|2022-02-04 11:34:30|2258.76|2258.26|2258.89|2258.39|2259.01|2258.51|2258.64|2258.14|9
1643974480000|2022-02-04 11:34:40|2259.01|2258.51|2258.64|2258.14|2259.01|2258.51|2258.64|2258.14|16
1643974490000|2022-02-04 11:34:50|2258.51|2258.01|2258.76|2258.26|2258.89|2258.39|2258.39|2257.89|6
1643974500000|2022-02-04 11:35:00|2258.64|2258.14|2258.26|2257.76|2258.64|2258.14|2258.14|2257.64|23
1643974510000|2022-02-04 11:35:10|2258.39|2257.89|2258.01|2257.51|2258.51|2258.01|2257.89|2257.39|39
1643974520000|2022-02-04 11:35:20|2258.14|2257.64|2257.89|2257.39|2258.14|2257.64|2257.76|2257.26|42
1643974530000|2022-02-04 11:35:30|2257.76|2257.26|2258.14|2257.64|2258.14|2257.64|2257.64|2257.14|48
1643974540000|2022-02-04 11:35:40|2258.01|2257.51|2257.64|2257.14|2258.14|2257.64|2257.64|2257.14|0
1643974550000|2022-02-04 11:35:50|2257.76|2257.26|2257.76|2257.26|2257.89|2257.39|2257.39|2256.89|27
1643974560000|2022-02-04 11:36:00|2257.64|2257.14|2257.89|2257.39|2258.14|2257.64|2257.64|2257.14|8
1643974570000|2022-02-04 11:36:10|2258.01|2257.51|2258.64|2258.14|2258.64|2258.14|2257.89|2257.39|8
1643974580000|2022-02-04 11:36:20|2258.51|2258.01|2257.64|2257.14|2258.51|2258.01|2257.64|2257.14|10
1643974590000|2022-02-04 11:36:30|2257.76|2257.26|2257.89|2257.39|2258.01|2257.51|2257.64|2257.14|20
1643974600000|2022-02-04 11:36:40|2257.76|2257.26|2258.01|2257.51|2258.26|2257.76|2257.64|2257.14|4
1643974610000|2022-02-04 11:36:50|2258.14|2257.64|2257.89|2257.39|2258.14|2257.64|2257.89|2257.39|4
1643974620000|2022-02-04 11:37:00|2258.01|2257.51|2258.39|2257.89|2258.39|2257.89|2257.76|2257.26|46
1643974630000|2022-02-04 11:37:10|2258.26|2257.76|2257.89|2257.39|2258.26|2257.76|2257.64|2257.14|20
1643974640000|2022-02-04 11:37:20|2258.01|2257.51|2258.14|2257.64|2258.14|2257.64|2257.89|2257.39|10
1643974650000|2022-02-04 11:37:30|2258.26|2257.76|2258.14|2257.64|2258.26|2257.76|2258.14|2257.64|8
1643974660000|2022-02-04 11:37:40|2258.39|2257.89|2258.39|2257.89|2258.39|2257.89|2258.14|2257.64|3
1643974670000|2022-02-04 11:37:50|2258.51|2258.01|2258.89|2258.39|2258.89|2258.39|2258.51|2258.01|28
1643974680000|2022-02-04 11:38:00|2258.76|2258.26|2258.26|2257.76|2258.76|2258.26|2258.14|2257.64|25
1643974690000|2022-02-04 11:38:10|2258.14|2257.64|2258.14|2257.64|2258.39|2257.89|2258.14|2257.64|2
1643974700000|2022-02-04 11:38:20|2258.39|2257.89|2259.14|2258.64|2259.14|2258.64|2258.39|2257.89|17
1643974710000|2022-02-04 11:38:30|2259.01|2258.51|2258.64|2258.14|2259.14|2258.64|2258.64|2258.14|4
1643974720000|2022-02-04 11:38:40|2258.76|2258.26|2258.14|2257.64|2258.76|2258.26|2258.14|2257.64|12
1643974730000|2022-02-04 11:38:50|2258.26|2257.76|2258.39|2257.89|2258.51|2258.01|2258.26|2257.76|6
1643974740000|2022-02-04 11:39:00|2258.26|2257.76|2257.89|2257.39|2258.26|2257.76|2257.89|2257.39|10
1643974750000|2022-02-04 11:39:10|2258.01|2257.51|2258.14|2257.64|2258.14|2257.64|2257.89|2257.39|19
1643974760000|2022-02-04 11:39:20|2258.26|2257.76|2258.14|2257.64|2258.39|2257.89|2258.14|2257.64|6
1643974770000|2022-02-04 11:39:30|2258.26|2257.76|2258.64|2258.14|2258.64|2258.14|2258.26|2257.76|12
1643974780000|2022-02-04 11:39:40|2258.51|2258.01|2258.51|2258.01|2258.64|2258.14|2258.39|2257.89|10
1643974790000|2022-02-04 11:39:50|2258.64|2258.14|2258.76|2258.26|2258.89|2258.39|2258.39|2257.89|57
1643974800000|2022-02-04 11:40:00|2258.89|2258.39|2258.39|2257.89|2258.89|2258.39|2258.39|2257.89|19
1643974810000|2022-02-04 11:40:10|2258.26|2257.76|2258.14|2257.64|2258.39|2257.89|2258.14|2257.64|13
1643974820000|2022-02-04 11:40:20|2258.26|2257.76|2258.64|2258.14|2258.64|2258.14|2258.14|2257.64|42
1643974830000|2022-02-04 11:40:30|2258.89|2258.39|2258.64|2258.14|2259.26|2258.76|2258.64|2258.14|212
1643974840000|2022-02-04 11:40:40|2258.51|2258.01|2258.14|2257.64|2258.51|2258.01|2257.89|2257.39|6
1643974850000|2022-02-04 11:40:50|2258.01|2257.51|2258.26|2257.76|2258.39|2257.89|2258.01|2257.51|31
1643974860000|2022-02-04 11:41:00|2258.14|2257.64|2258.39|2257.89|2258.89|2258.39|2258.14|2257.64|27
1643974870000|2022-02-04 11:41:10|2258.64|2258.14|2258.64|2258.14|2258.64|2258.14|2258.64|2258.14|17
1643974880000|2022-02-04 11:41:20|2258.76|2258.26|2258.76|2258.26|2258.76|2258.26|2258.64|2258.14|5
1643974890000|2022-02-04 11:41:30|2258.89|2258.39|2258.76|2258.26|2258.89|2258.39|2258.64|2258.14|3
1643974900000|2022-02-04 11:41:40|2258.89|2258.39|2259.14|2258.64|2259.14|2258.64|2258.89|2258.39|16
1643974910000|2022-02-04 11:41:50|2259.39|2258.89|2259.64|2259.14|2259.64|2259.14|2259.39|2258.89|23
1643974920000|2022-02-04 11:42:00|2259.51|2259.01|2259.39|2258.89|2259.64|2259.14|2259.14|2258.64|16
1643974930000|2022-02-04 11:42:10|2259.51|2259.01|2259.14|2258.64|2259.64|2259.14|2258.89|2258.39|24
1643974940000|2022-02-04 11:42:20|2259.26|2258.76|2259.39|2258.89|2259.39|2258.89|2259.14|2258.64|1
1643974950000|2022-02-04 11:42:30|2259.64|2259.14|2259.39|2258.89|2259.64|2259.14|2259.39|2258.89|7
1643974960000|2022-02-04 11:42:40|2259.51|2259.01|2259.14|2258.64|2259.64|2259.14|2259.14|2258.64|34
1643974970000|2022-02-04 11:42:50|2259.01|2258.51|2258.76|2258.26|2259.14|2258.64|2258.76|2258.26|17
1643974980000|2022-02-04 11:43:00|2258.89|2258.39|2258.64|2258.14|2258.89|2258.39|2258.26|2257.76|35
1643974990000|2022-02-04 11:43:10|2258.89|2258.39|2258.26|2257.76|2258.89|2258.39|2258.14|2257.64|35
1643975000000|2022-02-04 11:43:20|2258.14|2257.64|2258.64|2258.14|2258.76|2258.26|2258.14|2257.64|29
1643975010000|2022-02-04 11:43:30|2258.51|2258.01|2258.76|2258.26|2258.89|2258.39|2258.51|2258.01|6
1643975020000|2022-02-04 11:43:40|2258.64|2258.14|2258.51|2258.01|2258.64|2258.14|2258.51|2258.01|3
1643975030000|2022-02-04 11:43:50|2258.39|2257.89|2258.89|2258.39|2258.89|2258.39|2258.39|2257.89|10
1643975040000|2022-02-04 11:44:00|2259.14|2258.64|2258.89|2258.39|2259.39|2258.89|2258.89|2258.39|17
1643975050000|2022-02-04 11:44:10|2259.01|2258.51|2258.39|2257.89|2259.14|2258.64|2258.39|2257.89|23
1643975060000|2022-02-04 11:44:20|2258.51|2258.01|2258.64|2258.14|2258.64|2258.14|2258.39|2257.89|1
1643975070000|2022-02-04 11:44:30|2258.89|2258.39|2258.89|2258.39|2258.89|2258.39|2258.89|2258.39|8
1643975080000|2022-02-04 11:44:40|2258.76|2258.26|2258.76|2258.26|2258.89|2258.39|2258.64|2258.14|5
1643975090000|2022-02-04 11:44:50|2258.89|2258.39|2258.64|2258.14|2258.89|2258.39|2258.64|2258.14|3
1643975100000|2022-02-04 11:45:00|2258.76|2258.26|2258.64|2258.14|2259.01|2258.51|2258.64|2258.14|4
1643975110000|2022-02-04 11:45:10|2258.76|2258.26|2258.39|2257.89|2258.89|2258.39|2258.39|2257.89|2
1643975120000|2022-02-04 11:45:20|2258.26|2257.76|2258.51|2258.01|2258.89|2258.39|2258.26|2257.76|41
1643975130000|2022-02-04 11:45:30|2258.64|2258.14|2257.89|2257.39|2258.64|2258.14|2257.89|2257.39|39
1643975140000|2022-02-04 11:45:40|2257.76|2257.26|2257.14|2256.64|2258.01|2257.51|2257.14|2256.64|33
1643975150000|2022-02-04 11:45:50|2257.39|2256.89|2257.39|2256.89|2257.39|2256.89|2257.14|2256.64|19
1643975160000|2022-02-04 11:46:00|2257.64|2257.14|2258.01|2257.51|2258.14|2257.64|2257.64|2257.14|25
1643975170000|2022-02-04 11:46:10|2257.89|2257.39|2257.89|2257.39|2258.14|2257.64|2257.89|2257.39|17
1643975180000|2022-02-04 11:46:20|2258.01|2257.51|2257.89|2257.39|2258.14|2257.64|2257.89|2257.39|4
1643975190000|2022-02-04 11:46:30|2258.01|2257.51|2257.76|2257.26|2258.14|2257.64|2257.64|2257.14|19
1643975200000|2022-02-04 11:46:40|2257.64|2257.14|2257.89|2257.39|2257.89|2257.39|2257.64|2257.14|2
1643975210000|2022-02-04 11:46:50|2257.76|2257.26|2258.14|2257.64|2258.14|2257.64|2257.76|2257.26|6
1643975220000|2022-02-04 11:47:00|2258.39|2257.89|2258.14|2257.64|2258.39|2257.89|2258.14|2257.64|9
1643975230000|2022-02-04 11:47:10|2258.26|2257.76|2258.39|2257.89|2258.64|2258.14|2258.26|2257.76|7
1643975240000|2022-02-04 11:47:20|2258.51|2258.01|2258.39|2257.89|2258.51|2258.01|2258.39|2257.89|5
1643975250000|2022-02-04 11:47:30|2258.14|2257.64|2258.39|2257.89|2258.39|2257.89|2258.14|2257.64|21
1643975260000|2022-02-04 11:47:40|2258.64|2258.14|2258.39|2257.89|2258.64|2258.14|2258.39|2257.89|2
1643975270000|2022-02-04 11:47:50|2258.26|2257.76|2258.39|2257.89|2258.51|2258.01|2258.26|2257.76|3
1643975280000|2022-02-04 11:48:00|2258.51|2258.01|2258.89|2258.39|2258.89|2258.39|2258.39|2257.89|11
1643975290000|2022-02-04 11:48:10|2259.39|2258.89|2259.14|2258.64|2259.39|2258.89|2259.14|2258.64|53
1643975300000|2022-02-04 11:48:20|2259.26|2258.76|2259.64|2259.14|2259.64|2259.14|2259.14|2258.64|33
1643975310000|2022-02-04 11:48:30|2259.51|2259.01|2259.39|2258.89|2259.64|2259.14|2259.39|2258.89|7
1643975320000|2022-02-04 11:48:40|2259.26|2258.76|2259.39|2258.89|2259.39|2258.89|2259.26|2258.76|28
1643975330000|2022-02-04 11:48:50|2259.26|2258.76|2258.89|2258.39|2259.39|2258.89|2258.89|2258.39|42
1643975340000|2022-02-04 11:49:00|2259.01|2258.51|2258.64|2258.14|2259.01|2258.51|2258.39|2257.89|22
1643975350000|2022-02-04 11:49:10|2258.51|2258.01|2257.89|2257.39|2258.51|2258.01|2257.89|2257.39|55
1643975360000|2022-02-04 11:49:20|2258.01|2257.51|2257.76|2257.26|2258.01|2257.51|2257.64|2257.14|15
1643975370000|2022-02-04 11:49:30|2257.89|2257.39|2258.14|2257.64|2258.14|2257.64|2257.89|2257.39|11
1643975380000|2022-02-04 11:49:40|2258.26|2257.76|2258.14|2257.64|2258.26|2257.76|2258.14|2257.64|5
1643975390000|2022-02-04 11:49:50|2258.26|2257.76|2258.14|2257.64|2258.39|2257.89|2258.14|2257.64|8
1643975400000|2022-02-04 11:50:00|2258.26|2257.76|2257.39|2256.89|2258.26|2257.76|2257.39|2256.89|40
1643975410000|2022-02-04 11:50:10|2257.26|2256.76|2256.89|2256.39|2257.26|2256.76|2256.51|2256.01|99
1643975420000|2022-02-04 11:50:20|2256.76|2256.26|2257.01|2256.51|2257.14|2256.64|2256.76|2256.26|7
1643975430000|2022-02-04 11:50:30|2256.89|2256.39|2256.89|2256.39|2257.14|2256.64|2256.89|2256.39|45
1643975440000|2022-02-04 11:50:40|2257.01|2256.51|2256.89|2256.39|2257.14|2256.64|2256.89|2256.39|2
1643975450000|2022-02-04 11:50:50|2256.64|2256.14|2256.89|2256.39|2256.89|2256.39|2256.64|2256.14|4
1643975460000|2022-02-04 11:51:00|2256.76|2256.26|2256.64|2256.14|2256.89|2256.39|2256.64|2256.14|34
1643975470000|2022-02-04 11:51:10|2256.51|2256.01|2256.64|2256.14|2256.64|2256.14|2256.39|2255.89|37
1643975480000|2022-02-04 11:51:20|2256.39|2255.89|2256.01|2255.51|2256.64|2256.14|2255.89|2255.39|54
1643975490000|2022-02-04 11:51:30|2255.89|2255.39|2256.26|2255.76|2256.39|2255.89|2255.89|2255.39|60
1643975500000|2022-02-04 11:51:40|2256.14|2255.64|2256.39|2255.89|2256.39|2255.89|2255.89|2255.39|13
1643975510000|2022-02-04 11:51:50|2256.51|2256.01|2256.14|2255.64|2256.64|2256.14|2256.14|2255.64|3
1643975520000|2022-02-04 11:52:00|2256.26|2255.76|2256.14|2255.64|2256.51|2256.01|2255.89|2255.39|43
1643975530000|2022-02-04 11:52:10|2256.39|2255.89|2256.14|2255.64|2256.39|2255.89|2256.14|2255.64|22
1643975540000|2022-02-04 11:52:20|2256.39|2255.89|2256.39|2255.89|2256.39|2255.89|2256.14|2255.64|30
1643975550000|2022-02-04 11:52:30|2256.26|2255.76|2256.39|2255.89|2256.64|2256.14|2256.26|2255.76|2
1643975560000|2022-02-04 11:52:40|2256.14|2255.64|2256.39|2255.89|2256.39|2255.89|2256.14|2255.64|14
1643975570000|2022-02-04 11:52:50|2256.26|2255.76|2256.14|2255.64|2256.26|2255.76|2256.14|2255.64|9
1643975580000|2022-02-04 11:53:00|2255.89|2255.39|2255.26|2254.76|2256.14|2255.64|2255.14|2254.64|84
1643975590000|2022-02-04 11:53:10|2255.14|2254.64|2255.14|2254.64|2255.39|2254.89|2255.14|2254.64|6
1643975600000|2022-02-04 11:53:20|2254.76|2254.26|2254.89|2254.39|2255.01|2254.51|2254.64|2254.14|36
1643975610000|2022-02-04 11:53:30|2254.76|2254.26|2255.14|2254.64|2255.14|2254.64|2254.76|2254.26|7
1643975620000|2022-02-04 11:53:40|2255.01|2254.51|2255.39|2254.89|2255.64|2255.14|2255.01|2254.51|22
1643975630000|2022-02-04 11:53:50|2255.51|2255.01|2255.39|2254.89|2255.64|2255.14|2255.26|2254.76|32
1643975640000|2022-02-04 11:54:00|2255.51|2255.01|2255.26|2254.76|2255.64|2255.14|2255.26|2254.76|39
1643975650000|2022-02-04 11:54:10|2255.39|2254.89|2256.14|2255.64|2256.14|2255.64|2255.39|2254.89|21
1643975660000|2022-02-04 11:54:20|2255.89|2255.39|2255.76|2255.26|2256.01|2255.51|2255.64|2255.14|19
1643975670000|2022-02-04 11:54:30|2255.64|2255.14|2255.89|2255.39|2256.01|2255.51|2255.64|2255.14|15
1643975680000|2022-02-04 11:54:40|2256.01|2255.51|2255.89|2255.39|2256.14|2255.64|2255.89|2255.39|11
1643975690000|2022-02-04 11:54:50|2256.01|2255.51|2256.14|2255.64|2256.26|2255.76|2256.01|2255.51|10
1643975700000|2022-02-04 11:55:00|2256.26|2255.76|2256.39|2255.89|2256.64|2256.14|2256.26|2255.76|52
1643975710000|2022-02-04 11:55:10|2256.51|2256.01|2256.64|2256.14|2256.64|2256.14|2256.39|2255.89|16
1643975720000|2022-02-04 11:55:20|2256.39|2255.89|2256.51|2256.01|2256.64|2256.14|2256.39|2255.89|60
1643975730000|2022-02-04 11:55:30|2256.39|2255.89|2256.39|2255.89|2256.64|2256.14|2256.39|2255.89|53
1643975740000|2022-02-04 11:55:40|2256.64|2256.14|2257.14|2256.64|2257.14|2256.64|2256.64|2256.14|67
1643975750000|2022-02-04 11:55:50|2257.01|2256.51|2256.89|2256.39|2257.01|2256.51|2256.64|2256.14|54
1643975760000|2022-02-04 11:56:00|2256.76|2256.26|2256.51|2256.01|2256.76|2256.26|2256.39|2255.89|23
1643975770000|2022-02-04 11:56:10|2256.64|2256.14|2256.51|2256.01|2256.64|2256.14|2256.39|2255.89|42
1643975780000|2022-02-04 11:56:20|2256.39|2255.89|2256.39|2255.89|2256.39|2255.89|2256.26|2255.76|59
1643975790000|2022-02-04 11:56:30|2256.26|2255.76|2255.89|2255.39|2256.26|2255.76|2255.39|2254.89|139
1643975800000|2022-02-04 11:56:40|2255.76|2255.26|2255.64|2255.14|2255.76|2255.26|2255.64|2255.14|9
1643975810000|2022-02-04 11:56:50|2255.76|2255.26|2255.64|2255.14|2255.89|2255.39|2255.64|2255.14|12
1643975820000|2022-02-04 11:57:00|2255.76|2255.26|2255.89|2255.39|2255.89|2255.39|2255.64|2255.14|10
1643975830000|2022-02-04 11:57:10|2255.76|2255.26|2255.64|2255.14|2255.89|2255.39|2255.64|2255.14|13
1643975840000|2022-02-04 11:57:20|2255.76|2255.26|2255.64|2255.14|2255.89|2255.39|2255.64|2255.14|52
1643975850000|2022-02-04 11:57:30|2255.89|2255.39|2255.89|2255.39|2255.89|2255.39|2255.64|2255.14|22
1643975860000|2022-02-04 11:57:40|2255.76|2255.26|2255.39|2254.89|2256.14|2255.64|2255.39|2254.89|84
1643975870000|2022-02-04 11:57:50|2255.51|2255.01|2255.64|2255.14|2255.76|2255.26|2255.39|2254.89|2
1643975880000|2022-02-04 11:58:00|2255.76|2255.26|2255.64|2255.14|2255.89|2255.39|2255.64|2255.14|20
1643975890000|2022-02-04 11:58:10|2255.76|2255.26|2256.39|2255.89|2256.39|2255.89|2255.64|2255.14|49
1643975900000|2022-02-04 11:58:20|2256.51|2256.01|2256.39|2255.89|2256.64|2256.14|2256.39|2255.89|22
1643975910000|2022-02-04 11:58:30|2256.51|2256.01|2256.64|2256.14|2256.64|2256.14|2256.39|2255.89|29
1643975920000|2022-02-04 11:58:40|2256.51|2256.01|2257.14|2256.64|2257.39|2256.89|2256.39|2255.89|79
1643975930000|2022-02-04 11:58:50|2257.26|2256.76|2257.39|2256.89|2257.39|2256.89|2257.26|2256.76|17
1643975940000|2022-02-04 11:59:00|2257.51|2257.01|2257.39|2256.89|2257.64|2257.14|2257.39|2256.89|37
1643975950000|2022-02-04 11:59:10|2257.14|2256.64|2257.64|2257.14|2257.89|2257.39|2257.14|2256.64|36
1643975960000|2022-02-04 11:59:20|2257.76|2257.26|2257.64|2257.14|2257.89|2257.39|2257.64|2257.14|31
1643975970000|2022-02-04 11:59:30|2257.39|2256.89|2256.89|2256.39|2257.39|2256.89|2256.89|2256.39|38
1643975980000|2022-02-04 11:59:40|2256.39|2255.89|2256.39|2255.89|2256.89|2256.39|2256.39|2255.89|79
1643975990000|2022-02-04 11:59:50|2256.51|2256.01|2255.64|2255.14|2256.51|2256.01|2255.39|2254.89|142
1643976000000|2022-02-04 12:00:00|2255.39|2254.89|2255.89|2255.39|2256.14|2255.64|2255.39|2254.89|167
1643976010000|2022-02-04 12:00:10|2256.01|2255.51|2256.14|2255.64|2256.64|2256.14|2255.89|2255.39|71
1643976020000|2022-02-04 12:00:20|2256.26|2255.76|2256.64|2256.14|2256.89|2256.39|2256.26|2255.76|132
1643976030000|2022-02-04 12:00:30|2256.76|2256.26|2256.64|2256.14|2256.89|2256.39|2256.39|2255.89|22
1643976040000|2022-02-04 12:00:40|2256.76|2256.26|2256.39|2255.89|2256.89|2256.39|2256.39|2255.89|20
1643976050000|2022-02-04 12:00:50|2256.51|2256.01|2256.51|2256.01|2256.51|2256.01|2256.39|2255.89|16
1643976060000|2022-02-04 12:01:00|2256.39|2255.89|2255.64|2255.14|2256.51|2256.01|2255.64|2255.14|100
1643976070000|2022-02-04 12:01:10|2255.89|2255.39|2256.14|2255.64|2256.14|2255.64|2255.89|2255.39|14
1643976080000|2022-02-04 12:01:20|2256.39|2255.89|2256.39|2255.89|2256.39|2255.89|2256.14|2255.64|100
1643976090000|2022-02-04 12:01:30|2256.26|2255.76|2256.39|2255.89|2256.39|2255.89|2256.14|2255.64|42
1643976100000|2022-02-04 12:01:40|2256.26|2255.76|2256.39|2255.89|2256.39|2255.89|2256.26|2255.76|79
1643976110000|2022-02-04 12:01:50|2256.51|2256.01|2256.89|2256.39|2257.01|2256.51|2256.51|2256.01|42
1643976120000|2022-02-04 12:02:00|2257.01|2256.51|2257.39|2256.89|2257.39|2256.89|2257.01|2256.51|20
1643976130000|2022-02-04 12:02:10|2257.64|2257.14|2257.64|2257.14|2257.89|2257.39|2257.64|2257.14|14
1643976140000|2022-02-04 12:02:20|2257.76|2257.26|2257.89|2257.39|2257.89|2257.39|2257.64|2257.14|11
1643976150000|2022-02-04 12:02:30|2257.76|2257.26|2258.76|2258.26|2258.89|2258.39|2257.76|2257.26|60
1643976160000|2022-02-04 12:02:40|2258.64|2258.14|2258.39|2257.89|2258.76|2258.26|2258.39|2257.89|23
1643976170000|2022-02-04 12:02:50|2258.14|2257.64|2257.89|2257.39|2258.26|2257.76|2257.64|2257.14|45
1643976180000|2022-02-04 12:03:00|2258.14|2257.64|2257.39|2256.89|2258.14|2257.64|2257.14|2256.64|35
1643976190000|2022-02-04 12:03:10|2257.51|2257.01|2257.76|2257.26|2257.76|2257.26|2257.51|2257.01|0
1643976200000|2022-02-04 12:03:20|2257.64|2257.14|2257.89|2257.39|2257.89|2257.39|2257.39|2256.89|35
1643976210000|2022-02-04 12:03:30|2258.14|2257.64|2258.39|2257.89|2258.39|2257.89|2257.89|2257.39|10
1643976220000|2022-02-04 12:03:40|2258.26|2257.76|2257.89|2257.39|2258.26|2257.76|2257.76|2257.26|18
1643976230000|2022-02-04 12:03:50|2257.76|2257.26|2257.89|2257.39|2258.14|2257.64|2257.76|2257.26|2
1643976240000|2022-02-04 12:04:00|2257.76|2257.26|2257.89|2257.39|2257.89|2257.39|2257.64|2257.14|14
1643976250000|2022-02-04 12:04:10|2257.76|2257.26|2257.64|2257.14|2257.89|2257.39|2257.39|2256.89|38
1643976260000|2022-02-04 12:04:20|2257.76|2257.26|2257.64|2257.14|2257.89|2257.39|2257.51|2257.01|22
1643976270000|2022-02-04 12:04:30|2257.76|2257.26|2258.39|2257.89|2258.64|2258.14|2257.76|2257.26|64
1643976280000|2022-02-04 12:04:40|2258.51|2258.01|2258.64|2258.14|2258.64|2258.14|2258.39|2257.89|36
1643976290000|2022-02-04 12:04:50|2258.51|2258.01|2258.64|2258.14|2258.76|2258.26|2258.51|2258.01|19
1643976300000|2022-02-04 12:05:00|2258.76|2258.26|2258.64|2258.14|2258.89|2258.39|2258.51|2258.01|23
1643976310000|2022-02-04 12:05:10|2258.51|2258.01|2258.64|2258.14|2258.64|2258.14|2258.51|2258.01|11
1643976320000|2022-02-04 12:05:20|2258.51|2258.01|2258.64|2258.14|2258.64|2258.14|2258.51|2258.01|8
1643976330000|2022-02-04 12:05:30|2258.51|2258.01|2258.64|2258.14|2258.64|2258.14|2258.39|2257.89|0
1643976340000|2022-02-04 12:05:40|2258.89|2258.39|2258.39|2257.89|2258.89|2258.39|2258.39|2257.89|8
1643976350000|2022-02-04 12:05:50|2258.51|2258.01|2258.64|2258.14|2258.64|2258.14|2258.39|2257.89|0
1643976360000|2022-02-04 12:06:00|2258.51|2258.01|2258.89|2258.39|2258.89|2258.39|2258.39|2257.89|23
1643976370000|2022-02-04 12:06:10|2258.76|2258.26|2258.64|2258.14|2258.89|2258.39|2258.64|2258.14|36
1643976380000|2022-02-04 12:06:20|2258.51|2258.01|2258.64|2258.14|2258.64|2258.14|2258.39|2257.89|9
1643976390000|2022-02-04 12:06:30|2258.51|2258.01|2259.01|2258.51|2259.14|2258.64|2258.39|2257.89|87
1643976400000|2022-02-04 12:06:40|2259.14|2258.64|2259.39|2258.89|2259.39|2258.89|2259.14|2258.64|27
1643976410000|2022-02-04 12:06:50|2259.26|2258.76|2259.89|2259.39|2259.89|2259.39|2259.14|2258.64|23
1643976420000|2022-02-04 12:07:00|2259.64|2259.14|2259.39|2258.89|2259.89|2259.39|2259.39|2258.89|20
1643976430000|2022-02-04 12:07:10|2259.14|2258.64|2258.64|2258.14|2259.14|2258.64|2258.39|2257.89|44
1643976440000|2022-02-04 12:07:20|2258.51|2258.01|2258.39|2257.89|2258.64|2258.14|2258.39|2257.89|0
1643976450000|2022-02-04 12:07:30|2258.64|2258.14|2259.39|2258.89|2259.39|2258.89|2258.51|2258.01|21
1643976460000|2022-02-04 12:07:40|2259.14|2258.64|2259.39|2258.89|2259.39|2258.89|2259.14|2258.64|15
1643976470000|2022-02-04 12:07:50|2259.64|2259.14|2259.64|2259.14|2260.14|2259.64|2259.64|2259.14|21
1643976480000|2022-02-04 12:08:00|2259.39|2258.89|2259.39|2258.89|2259.51|2259.01|2259.14|2258.64|33
1643976490000|2022-02-04 12:08:10|2259.26|2258.76|2259.01|2258.51|2259.39|2258.89|2258.89|2258.39|36
1643976500000|2022-02-04 12:08:20|2258.89|2258.39|2259.64|2259.14|2259.64|2259.14|2258.89|2258.39|12
1643976510000|2022-02-04 12:08:30|2259.89|2259.39|2259.89|2259.39|2259.89|2259.39|2259.64|2259.14|12
1643976520000|2022-02-04 12:08:40|2259.76|2259.26|2259.76|2259.26|2259.89|2259.39|2259.51|2259.01|3
1643976530000|2022-02-04 12:08:50|2259.89|2259.39|2259.89|2259.39|2260.14|2259.64|2259.89|2259.39|36
1643976540000|2022-02-04 12:09:00|2259.76|2259.26|2260.14|2259.64|2260.14|2259.64|2259.64|2259.14|45
1643976550000|2022-02-04 12:09:10|2260.39|2259.89|2260.89|2260.39|2260.89|2260.39|2260.14|2259.64|99
1643976560000|2022-02-04 12:09:20|2260.64|2260.14|2260.89|2260.39|2260.89|2260.39|2260.64|2260.14|24
1643976570000|2022-02-04 12:09:30|||||||||27
1643976580000|2022-02-04 12:09:40|2260.64|2260.14|2260.64|2260.14|2260.64|2260.14|2260.39|2259.89|40
1643976590000|2022-02-04 12:09:50|2260.76|2260.26|2261.14|2260.64|2261.14|2260.64|2260.76|2260.26|72
1643976600000|2022-02-04 12:10:00|2260.89|2260.39|2261.14|2260.64|2261.39|2260.89|2260.76|2260.26|68
1643976610000|2022-02-04 12:10:10|2260.89|2260.39|2260.39|2259.89|2261.01|2260.51|2260.39|2259.89|30
1643976620000|2022-02-04 12:10:20|2260.26|2259.76|2259.89|2259.39|2260.39|2259.89|2259.89|2259.39|17
1643976630000|2022-02-04 12:10:30|2260.14|2259.64|2259.51|2259.01|2260.14|2259.64|2259.39|2258.89|38
1643976640000|2022-02-04 12:10:40|2259.39|2258.89|2259.76|2259.26|2259.76|2259.26|2259.14|2258.64|18
1643976650000|2022-02-04 12:10:50|2259.89|2259.39|2259.64|2259.14|2259.89|2259.39|2259.39|2258.89|12
1643976660000|2022-02-04 12:11:00|2259.51|2259.01|2259.39|2258.89|2259.51|2259.01|2259.14|2258.64|11
1643976670000|2022-02-04 12:11:10|2259.26|2258.76|2259.39|2258.89|2259.64|2259.14|2259.26|2258.76|25
1643976680000|2022-02-04 12:11:20|2259.51|2259.01|2259.39|2258.89|2259.51|2259.01|2259.26|2258.76|10
1643976690000|2022-02-04 12:11:30|2259.64|2259.14|2259.14|2258.64|2259.64|2259.14|2259.14|2258.64|5
1643976700000|2022-02-04 12:11:40|2258.89|2258.39|2258.76|2258.26|2259.14|2258.64|2258.64|2258.14|38
1643976710000|2022-02-04 12:11:50|2258.89|2258.39|2258.64|2258.14|2258.89|2258.39|2258.26|2257.76|18
1643976720000|2022-02-04 12:12:00|2258.76|2258.26|2258.76|2258.26|2258.89|2258.39|2258.64|2258.14|9
1643976730000|2022-02-04 12:12:10|2258.89|2258.39|2258.89|2258.39|2258.89|2258.39|2258.64|2258.14|12
1643976740000|2022-02-04 12:12:20|2258.76|2258.26|2258.64|2258.14|2258.76|2258.26|2258.64|2258.14|15
1643976750000|2022-02-04 12:12:30|2258.76|2258.26|2259.14|2258.64|2259.14|2258.64|2258.64|2258.14|16
1643976760000|2022-02-04 12:12:40|2259.01|2258.51|2258.64|2258.14|2259.01|2258.51|2258.64|2258.14|23
1643976770000|2022-02-04 12:12:50|2258.89|2258.39|2258.89|2258.39|2258.89|2258.39|2258.89|2258.39|1
1643976780000|2022-02-04 12:13:00|||||||||10
1643976790000|2022-02-04 12:13:10|2259.01|2258.51|2258.89|2258.39|2259.14|2258.64|2258.89|2258.39|22
1643976800000|2022-02-04 12:13:20|2259.01|2258.51|2259.64|2259.14|2259.64|2259.14|2259.01|2258.51|28
1643976810000|2022-02-04 12:13:30|2259.39|2258.89|2259.39|2258.89|2259.39|2258.89|2259.26|2258.76|14
1643976820000|2022-02-04 12:13:40|2259.26|2258.76|2259.14|2258.64|2259.26|2258.76|2259.14|2258.64|1
1643976830000|2022-02-04 12:13:50|2259.26|2258.76|2258.39|2257.89|2259.26|2258.76|2258.39|2257.89|29
1643976840000|2022-02-04 12:14:00|2258.51|2258.01|2258.39|2257.89|2258.64|2258.14|2258.26|2257.76|15
1643976850000|2022-02-04 12:14:10|2258.51|2258.01|2258.14|2257.64|2258.89|2258.39|2258.01|2257.51|67
1643976860000|2022-02-04 12:14:20|2258.26|2257.76|2258.14|2257.64|2258.39|2257.89|2258.14|2257.64|4
1643976870000|2022-02-04 12:14:30|2258.39|2257.89|2258.76|2258.26|2258.76|2258.26|2258.14|2257.64|9
1643976880000|2022-02-04 12:14:40|2258.89|2258.39|2258.89|2258.39|2258.89|2258.39|2258.64|2258.14|35
1643976890000|2022-02-04 12:14:50|2259.01|2258.51|2258.89|2258.39|2259.01|2258.51|2258.89|2258.39|8
1643976900000|2022-02-04 12:15:00|2258.76|2258.26|2259.39|2258.89|2259.64|2259.14|2258.76|2258.26|79
1643976910000|2022-02-04 12:15:10|2259.51|2259.01|2258.89|2258.39|2259.51|2259.01|2258.89|2258.39|9
1643976920000|2022-02-04 12:15:20|2259.14|2258.64|2259.14|2258.64|2259.14|2258.64|2259.14|2258.64|47
1643976930000|2022-02-04 12:15:30|2259.01|2258.51|2259.01|2258.51|2259.14|2258.64|2258.89|2258.39|11
1643976940000|2022-02-04 12:15:40|2258.89|2258.39|2258.89|2258.39|2259.14|2258.64|2258.89|2258.39|51
1643976950000|2022-02-04 12:15:50|2259.14|2258.64|2259.14|2258.64|2259.14|2258.64|2259.14|2258.64|6
1643976960000|2022-02-04 12:16:00|2259.01|2258.51|2259.14|2258.64|2259.14|2258.64|2258.89|2258.39|20
1643976970000|2022-02-04 12:16:10|2259.26|2258.76|2259.89|2259.39|2259.89|2259.39|2259.26|2258.76|65
1643976980000|2022-02-04 12:16:20|2259.76|2259.26|2260.01|2259.51|2260.01|2259.51|2259.76|2259.26|35
1643976990000|2022-02-04 12:16:30|2259.89|2259.39|2260.01|2259.51|2260.01|2259.51|2259.64|2259.14|9
1643977000000|2022-02-04 12:16:40|2260.14|2259.64|2260.76|2260.26|2260.89|2260.39|2260.14|2259.64|29
1643977010000|2022-02-04 12:16:50|2260.89|2260.39|2260.64|2260.14|2260.89|2260.39|2260.64|2260.14|12
1643977020000|2022-02-04 12:17:00|2260.76|2260.26|2260.64|2260.14|2260.89|2260.39|2260.64|2260.14|20
1643977030000|2022-02-04 12:17:10|2260.76|2260.26|2260.76|2260.26|2261.01|2260.51|2260.64|2260.14|22
1643977040000|2022-02-04 12:17:20|2260.64|2260.14|2260.64|2260.14|2260.89|2260.39|2260.64|2260.14|1
1643977050000|2022-02-04 12:17:30|2260.51|2260.01|2260.39|2259.89|2260.64|2260.14|2260.39|2259.89|15
1643977060000|2022-02-04 12:17:40|2260.51|2260.01|2260.76|2260.26|2260.76|2260.26|2260.39|2259.89|7
1643977070000|2022-02-04 12:17:50|2260.64|2260.14|2260.89|2260.39|2260.89|2260.39|2260.64|2260.14|125
1643977080000|2022-02-04 12:18:00|2261.01|2260.51|2260.89|2260.39|2261.01|2260.51|2260.89|2260.39|42
1643977090000|2022-02-04 12:18:10|2261.01|2260.51|2260.89|2260.39|2261.14|2260.64|2260.89|2260.39|6
1643977100000|2022-02-04 12:18:20|2261.14|2260.64|2260.89|2260.39|2261.39|2260.89|2260.89|2260.39|353
1643977110000|2022-02-04 12:18:30|2260.76|2260.26|2260.51|2260.01|2261.14|2260.64|2260.39|2259.89|33
1643977120000|2022-02-04 12:18:40|2260.64|2260.14|2259.89|2259.39|2260.64|2260.14|2259.76|2259.26|35
1643977130000|2022-02-04 12:18:50|2260.14|2259.64|2260.64|2260.14|2260.76|2260.26|2260.14|2259.64|8
1643977140000|2022-02-04 12:19:00|2260.76|2260.26|2260.76|2260.26|2260.89|2260.39|2260.64|2260.14|7
1643977150000|2022-02-04 12:19:10|2260.89|2260.39|2260.39|2259.89|2260.89|2260.39|2260.39|2259.89|3
1643977160000|2022-02-04 12:19:20|2260.51|2260.01|2260.64|2260.14|2260.64|2260.14|2260.51|2260.01|3
1643977170000|2022-02-04 12:19:30|2260.51|2260.01|2260.89|2260.39|2260.89|2260.39|2260.39|2259.89|62
1643977180000|2022-02-04 12:19:40|2261.14|2260.64|2260.89|2260.39|2261.14|2260.64|2260.89|2260.39|35
1643977190000|2022-02-04 12:19:50|2261.14|2260.64|2261.01|2260.51|2261.14|2260.64|2261.01|2260.51|114
1643977200000|2022-02-04 12:20:00|2261.14|2260.64|2261.14|2260.64|2261.14|2260.64|2260.89|2260.39|7
1643977210000|2022-02-04 12:20:10|2261.01|2260.51|2260.89|2260.39|2261.14|2260.64|2260.89|2260.39|45
1643977220000|2022-02-04 12:20:20|2261.01|2260.51|2260.89|2260.39|2261.01|2260.51|2260.89|2260.39|27
1643977230000|2022-02-04 12:20:30|2260.76|2260.26|2260.89|2260.39|2260.89|2260.39|2260.76|2260.26|24
1643977240000|2022-02-04 12:20:40|2260.76|2260.26|2260.89|2260.39|2260.89|2260.39|2260.64|2260.14|231
1643977250000|2022-02-04 12:20:50|2261.14|2260.64|2260.64|2260.14|2261.14|2260.64|2260.64|2260.14|52
1643977260000|2022-02-04 12:21:00|2260.76|2260.26|2260.76|2260.26|2260.89|2260.39|2260.64|2260.14|10
1643977270000|2022-02-04 12:21:10|2260.89|2260.39|2260.39|2259.89|2260.89|2260.39|2260.39|2259.89|0
1643977280000|2022-02-04 12:21:20|2260.64|2260.14|2260.64|2260.14|2260.64|2260.14|2260.51|2260.01|6
1643977290000|2022-02-04 12:21:30|2260.76|2260.26|2260.76|2260.26|2260.89|2260.39|2260.64|2260.14|8
1643977300000|2022-02-04 12:21:40|2260.64|2260.14|2260.89|2260.39|2260.89|2260.39|2260.64|2260.14|3
1643977310000|2022-02-04 12:21:50|2261.14|2260.64|2260.89|2260.39|2261.14|2260.64|2260.89|2260.39|16
1643977320000|2022-02-04 12:22:00|2260.76|2260.26|2260.64|2260.14|2260.76|2260.26|2260.64|2260.14|5
1643977330000|2022-02-04 12:22:10|||||||||1
1643977350000|2022-02-04 12:22:30|2260.76|2260.26|2260.89|2260.39|2261.14|2260.64|2260.64|2260.14|27
1643977360000|2022-02-04 12:22:40|2261.01|2260.51|2261.14|2260.64|2261.14|2260.64|2260.89|2260.39|51
1643977370000|2022-02-04 12:22:50|2261.26|2260.76|2260.89|2260.39|2261.26|2260.76|2260.64|2260.14|23
1643977380000|2022-02-04 12:23:00|2261.01|2260.51|2261.39|2260.89|2261.51|2261.01|2260.89|2260.39|54
1643977390000|2022-02-04 12:23:10|2261.51|2261.01|2261.64|2261.14|2261.64|2261.14|2261.51|2261.01|17
1643977400000|2022-02-04 12:23:20|2261.39|2260.89|2261.26|2260.76|2261.51|2261.01|2261.14|2260.64|36
1643977410000|2022-02-04 12:23:30|2261.39|2260.89|2261.89|2261.39|2262.14|2261.64|2261.26|2260.76|122
1643977420000|2022-02-04 12:23:40|2261.64|2261.14|2262.01|2261.51|2262.14|2261.64|2261.64|2261.14|26
1643977430000|2022-02-04 12:23:50|2262.14|2261.64|2261.76|2261.26|2262.39|2261.89|2261.64|2261.14|35
1643977440000|2022-02-04 12:24:00|2261.64|2261.14|2261.89|2261.39|2261.89|2261.39|2261.64|2261.14|12
1643977450000|2022-02-04 12:24:10|2261.76|2261.26|2262.01|2261.51|2262.01|2261.51|2261.64|2261.14|20
1643977460000|2022-02-04 12:24:20|2262.14|2261.64|2261.64|2261.14|2262.14|2261.64|2261.39|2260.89|26
1643977470000|2022-02-04 12:24:30|2261.51|2261.01|2261.76|2261.26|2261.89|2261.39|2261.39|2260.89|5
1643977480000|2022-02-04 12:24:40|2261.64|2261.14|2261.89|2261.39|2262.01|2261.51|2261.64|2261.14|2
1643977490000|2022-02-04 12:24:50|2262.01|2261.51|2261.89|2261.39|2262.14|2261.64|2261.89|2261.39|7
1643977500000|2022-02-04 12:25:00|2261.64|2261.14|2262.01|2261.51|2262.39|2261.89|2261.64|2261.14|26
1643977510000|2022-02-04 12:25:10|2262.14|2261.64|2262.14|2261.64|2262.14|2261.64|2262.01|2261.51|5
1643977520000|2022-02-04 12:25:20|2262.01|2261.51|2262.14|2261.64|2262.14|2261.64|2261.89|2261.39|3
1643977530000|2022-02-04 12:25:30|2262.01|2261.51|2262.26|2261.76|2262.39|2261.89|2261.89|2261.39|14
1643977540000|2022-02-04 12:25:40|2262.39|2261.89|2262.64|2262.14|2262.64|2262.14|2262.14|2261.64|24
1643977550000|2022-02-04 12:25:50|2262.76|2262.26|2262.89|2262.39|2262.89|2262.39|2262.64|2262.14|8
1643977560000|2022-02-04 12:26:00|2262.64|2262.14|2262.89|2262.39|2262.89|2262.39|2262.64|2262.14|13
1643977570000|2022-02-04 12:26:10|2262.76|2262.26|2262.64|2262.14|2262.89|2262.39|2262.64|2262.14|56
1643977580000|2022-02-04 12:26:20|2262.76|2262.26|2262.64|2262.14|2262.89|2262.39|2262.64|2262.14|25
1643977590000|2022-02-04 12:26:30|2262.51|2262.01|2262.64|2262.14|2262.64|2262.14|2262.39|2261.89|4
1643977600000|2022-02-04 12:26:40|2262.76|2262.26|2262.89|2262.39|2263.14|2262.64|2262.76|2262.26|21
1643977610000|2022-02-04 12:26:50|2262.64|2262.14|2263.14|2262.64|2263.14|2262.64|2262.64|2262.14|28
1643977620000|2022-02-04 12:27:00|2263.01|2262.51|2263.01|2262.51|2263.14|2262.64|2262.89|2262.39|8
1643977630000|2022-02-04 12:27:10|2263.14|2262.64|2262.89|2262.39|2263.14|2262.64|2262.76|2262.26|32
1643977640000|2022-02-04 12:27:20|2263.14|2262.64|2263.14|2262.64|2263.14|2262.64|2262.89|2262.39|21
1643977650000|2022-02-04 12:27:30|2263.01|2262.51|2262.89|2262.39|2263.14|2262.64|2262.89|2262.39|44
1643977660000|2022-02-04 12:27:40|2263.01|2262.51|2263.51|2263.01|2263.51|2263.01|2263.01|2262.51|21
1643977670000|2022-02-04 12:27:50|2263.89|2263.39|2263.39|2262.89|2264.14|2263.64|2263.39|2262.89|20
1643977680000|2022-02-04 12:28:00|2263.51|2263.01|2263.26|2262.76|2263.51|2263.01|2263.01|2262.51|9
1643977690000|2022-02-04 12:28:10|2263.14|2262.64|2263.14|2262.64|2263.14|2262.64|2263.01|2262.51|49
1643977700000|2022-02-04 12:28:20|2263.01|2262.51|2263.51|2263.01|2263.64|2263.14|2263.01|2262.51|33
1643977710000|2022-02-04 12:28:30|2263.39|2262.89|2263.64|2263.14|2263.64|2263.14|2263.39|2262.89|0
1643977720000|2022-02-04 12:28:40|2263.51|2263.01|2263.89|2263.39|2263.89|2263.39|2263.51|2263.01|24
1643977730000|2022-02-04 12:28:50|2264.14|2263.64|2264.01|2263.51|2264.14|2263.64|2263.89|2263.39|39
1643977740000|2022-02-04 12:29:00|2264.14|2263.64|2264.14|2263.64|2264.39|2263.89|2264.01|2263.51|53
1643977750000|2022-02-04 12:29:10|2264.01|2263.51|2264.26|2263.76|2264.39|2263.89|2264.01|2263.51|22
1643977760000|2022-02-04 12:29:20|2264.14|2263.64|2264.14|2263.64|2264.26|2263.76|2264.01|2263.51|16
1643977770000|2022-02-04 12:29:30|2264.01|2263.51|2264.26|2263.76|2264.39|2263.89|2264.01|2263.51|8
1643977780000|2022-02-04 12:29:40|2264.14|2263.64|2264.39|2263.89|2264.39|2263.89|2264.14|2263.64|1
1643977790000|2022-02-04 12:29:50|2264.26|2263.76|2264.14|2263.64|2264.39|2263.89|2264.14|2263.64|12
1643977800000|2022-02-04 12:30:00|2264.26|2263.76|2264.39|2263.89|2264.39|2263.89|2264.26|2263.76|29
1643977810000|2022-02-04 12:30:10|2264.14|2263.64|2263.39|2262.89|2264.14|2263.64|2263.39|2262.89|34
1643977820000|2022-02-04 12:30:20|2263.26|2262.76|2263.39|2262.89|2263.64|2263.14|2263.14|2262.64|18
1643977830000|2022-02-04 12:30:30|2263.26|2262.76|2262.89|2262.39|2263.26|2262.76|2262.89|2262.39|9
1643977840000|2022-02-04 12:30:40|2263.01|2262.51|2262.64|2262.14|2263.14|2262.64|2262.64|2262.14|23
1643977850000|2022-02-04 12:30:50|2262.39|2261.89|2262.39|2261.89|2262.64|2262.14|2262.14|2261.64|30
1643977860000|2022-02-04 12:31:00|2262.26|2261.76|2262.14|2261.64|2262.39|2261.89|2262.14|2261.64|52
1643977870000|2022-02-04 12:31:10|2262.26|2261.76|2262.26|2261.76|2262.39|2261.89|2262.14|2261.64|35
1643977880000|2022-02-04 12:31:20|2262.14|2261.64|2262.64|2262.14|2262.89|2262.39|2262.14|2261.64|35
1643977890000|2022-02-04 12:31:30|2262.76|2262.26|2262.64|2262.14|2262.89|2262.39|2262.64|2262.14|7
1643977900000|2022-02-04 12:31:40|2262.76|2262.26|2262.14|2261.64|2262.89|2262.39|2262.14|2261.64|15
1643977910000|2022-02-04 12:31:50|2262.39|2261.89|2262.64|2262.14|2262.64|2262.14|2262.26|2261.76|11
1643977920000|2022-02-04 12:32:00|2262.51|2262.01|2262.14|2261.64|2262.51|2262.01|2262.14|2261.64|9
1643977930000|2022-02-04 12:32:10|2262.26|2261.76|2262.39|2261.89|2262.64|2262.14|2262.26|2261.76|3
1643977940000|2022-02-04 12:32:20|2262.51|2262.01|2262.51|2262.01|2262.51|2262.01|2262.14|2261.64|3
1643977950000|2022-02-04 12:32:30|2262.39|2261.89|2262.64|2262.14|2262.64|2262.14|2262.39|2261.89|3
1643977960000|2022-02-04 12:32:40|2262.51|2262.01|2262.64|2262.14|2262.64|2262.14|2262.39|2261.89|12
1643977980000|2022-02-04 12:33:00|2262.89|2262.39|2262.64|2262.14|2262.89|2262.39|2262.64|2262.14|15
1643977990000|2022-02-04 12:33:10|2262.51|2262.01|2262.64|2262.14|2262.64|2262.14|2262.39|2261.89|25
1643978000000|2022-02-04 12:33:20|2262.76|2262.26|2262.89|2262.39|2262.89|2262.39|2262.76|2262.26|20
1643978010000|2022-02-04 12:33:30|2262.76|2262.26|2262.89|2262.39|2262.89|2262.39|2262.64|2262.14|3
1643978020000|2022-02-04 12:33:40|2263.14|2262.64|2262.89|2262.39|2263.14|2262.64|2262.89|2262.39|33
1643978030000|2022-02-04 12:33:50|2262.76|2262.26|2262.89|2262.39|2262.89|2262.39|2262.51|2262.01|6
1643978040000|2022-02-04 12:34:00|2263.01|2262.51|2263.14|2262.64|2263.14|2262.64|2262.89|2262.39|12
1643978050000|2022-02-04 12:34:10|2263.01|2262.51|2263.01|2262.51|2263.14|2262.64|2262.89|2262.39|7
1643978060000|2022-02-04 12:34:20|2262.89|2262.39|2262.39|2261.89|2262.89|2262.39|2262.39|2261.89|41
1643978070000|2022-02-04 12:34:30|2262.51|2262.01|2262.39|2261.89|2262.64|2262.14|2262.39|2261.89|16
1643978080000|2022-02-04 12:34:40|2262.51|2262.01|2263.39|2262.89|2263.39|2262.89|2262.51|2262.01|19
1643978090000|2022-02-04 12:34:50|2263.26|2262.76|2263.39|2262.89|2263.39|2262.89|2263.14|2262.64|21
1643978100000|2022-02-04 12:35:00|2263.51|2263.01|2263.89|2263.39|2264.01|2263.51|2263.51|2263.01|28
1643978110000|2022-02-04 12:35:10|2264.01|2263.51|2264.14|2263.64|2264.14|2263.64|2264.01|2263.51|2
1643978120000|2022-02-04 12:35:20|2264.01|2263.51|2263.39|2262.89|2264.01|2263.51|2263.14|2262.64|78
1643978130000|2022-02-04 12:35:30|2263.51|2263.01|2263.39|2262.89|2263.51|2263.01|2263.39|2262.89|8
1643978140000|2022-02-04 12:35:40|2263.51|2263.01|2263.39|2262.89|2263.51|2263.01|2263.39|2262.89|10
1643978150000|2022-02-04 12:35:50|2263.51|2263.01|2263.64|2263.14|2263.76|2263.26|2263.51|2263.01|5
1643978160000|2022-02-04 12:36:00|2263.51|2263.01|2263.64|2263.14|2263.76|2263.26|2263.39|2262.89|10
1643978170000|2022-02-04 12:36:10|2263.76|2263.26|2263.64|2263.14|2263.76|2263.26|2263.64|2263.14|8
1643978180000|2022-02-04 12:36:20|2263.51|2263.01|2263.51|2263.01|2263.64|2263.14|2263.39|2262.89|32
1643978190000|2022-02-04 12:36:30|2263.64|2263.14|2263.76|2263.26|2263.89|2263.39|2263.64|2263.14|21
1643978200000|2022-02-04 12:36:40|2263.89|2263.39|2264.39|2263.89|2264.64|2264.14|2263.89|2263.39|121
1643978210000|2022-02-04 12:36:50|2264.51|2264.01|2264.26|2263.76|2264.51|2264.01|2264.26|2263.76|25
1643978220000|2022-02-04 12:37:00|2264.39|2263.89|2264.01|2263.51|2264.39|2263.89|2263.89|2263.39|15
1643978230000|2022-02-04 12:37:10|2263.89|2263.39|2264.01|2263.51|2264.14|2263.64|2263.76|2263.26|13
1643978240000|2022-02-04 12:37:20|2263.89|2263.39|2263.76|2263.26|2264.01|2263.51|2263.64|2263.14|4
1643978250000|2022-02-04 12:37:30|2263.64|2263.14|2263.89|2263.39|2263.89|2263.39|2263.64|2263.14|15
1643978260000|2022-02-04 12:37:40|2264.01|2263.51|2264.14|2263.64|2264.14|2263.64|2263.64|2263.14|29
1643978270000|2022-02-04 12:37:50|2264.01|2263.51|2264.14|2263.64|2264.14|2263.64|2263.76|2263.26|15
1643978280000|2022-02-04 12:38:00|2264.01|2263.51|2263.64|2263.14|2264.01|2263.51|2263.64|2263.14|2
1643978290000|2022-02-04 12:38:10|2263.39|2262.89|2263.14|2262.64|2263.51|2263.01|2263.14|2262.64|48
1643978300000|2022-02-04 12:38:20|2263.26|2262.76|2263.39|2262.89|2263.39|2262.89|2263.26|2262.76|5
1643978310000|2022-02-04 12:38:30|2263.26|2262.76|2263.39|2262.89|2263.39|2262.89|2263.01|2262.51|19
1643978320000|2022-02-04 12:38:40|2263.26|2262.76|2263.51|2263.01|2263.64|2263.14|2263.26|2262.76|6
1643978330000|2022-02-04 12:38:50|2263.64|2263.14|2263.39|2262.89|2263.64|2263.14|2263.39|2262.89|1
1643978340000|2022-02-04 12:39:00|2263.51|2263.01|2263.39|2262.89|2263.51|2263.01|2263.39|2262.89|2
1643978350000|2022-02-04 12:39:10|2263.51|2263.01|2263.89|2263.39|2263.89|2263.39|2263.51|2263.01|7
1643978360000|2022-02-04 12:39:20|2264.01|2263.51|2263.89|2263.39|2264.01|2263.51|2263.89|2263.39|2
1643978370000|2022-02-04 12:39:30|2264.01|2263.51|2264.01|2263.51|2264.01|2263.51|2263.89|2263.39|4
1643978380000|2022-02-04 12:39:40|2263.89|2263.39|2264.14|2263.64|2264.14|2263.64|2263.89|2263.39|1
1643978390000|2022-02-04 12:39:50|2264.26|2263.76|2264.14|2263.64|2264.39|2263.89|2264.14|2263.64|12
1643978400000|2022-02-04 12:40:00|2264.02|2263.52|2264.02|2263.52|2264.02|2263.52|2263.77|2263.27|4
1643978410000|2022-02-04 12:40:10|2263.89|2263.39|2263.77|2263.27|2263.89|2263.39|2263.77|2263.27|22
1643978420000|2022-02-04 12:40:20|2263.52|2263.02|2263.52|2263.02|2263.77|2263.27|2263.39|2262.89|26
1643978430000|2022-02-04 12:40:30|2263.39|2262.89|2263.02|2262.52|2263.39|2262.89|2263.02|2262.52|22
1643978440000|2022-02-04 12:40:40|2263.14|2262.64|2263.27|2262.77|2263.52|2263.02|2263.14|2262.64|48
1643978450000|2022-02-04 12:40:50|2263.39|2262.89|2263.39|2262.89|2263.39|2262.89|2263.27|2262.77|23
1643978460000|2022-02-04 12:41:00|2263.52|2263.02|2263.27|2262.77|2263.77|2263.27|2263.27|2262.77|16
1643978480000|2022-02-04 12:41:20|2263.02|2262.52|2263.02|2262.52|2263.14|2262.64|2263.02|2262.52|24
1643978490000|2022-02-04 12:41:30|2263.14|2262.64|2262.89|2262.39|2263.27|2262.77|2262.89|2262.39|29
1643978500000|2022-02-04 12:41:40|2262.77|2262.27|2263.02|2262.52|2263.02|2262.52|2262.77|2262.27|0
1643978510000|2022-02-04 12:41:50|2262.77|2262.27|2263.02|2262.52|2263.02|2262.52|2262.77|2262.27|39
1643978520000|2022-02-04 12:42:00|2263.27|2262.77|2262.77|2262.27|2263.27|2262.77|2262.77|2262.27|12
1643978530000|2022-02-04 12:42:10|2262.64|2262.14|2262.89|2262.39|2263.02|2262.52|2262.64|2262.14|46
1643978540000|2022-02-04 12:42:20|2262.77|2262.27|2262.77|2262.27|2262.89|2262.39|2262.64|2262.14|18
1643978550000|2022-02-04 12:42:30|2262.64|2262.14|2263.02|2262.52|2263.02|2262.52|2262.52|2262.02|24
1643978560000|2022-02-04 12:42:40|2263.14|2262.64|2262.77|2262.27|2263.14|2262.64|2262.64|2262.14|5
1643978570000|2022-02-04 12:42:50|2262.89|2262.39|2263.39|2262.89|2263.52|2263.02|2262.77|2262.27|34
1643978580000|2022-02-04 12:43:00|2263.27|2262.77|2263.39|2262.89|2263.52|2263.02|2263.27|2262.77|5
1643978590000|2022-02-04 12:43:10|2263.52|2263.02|2263.27|2262.77|2263.52|2263.02|2263.27|2262.77|2
1643978610000|2022-02-04 12:43:30|||||||||1
1643978630000|2022-02-04 12:43:50|2263.14|2262.64|2262.77|2262.27|2263.14|2262.64|2262.77|2262.27|19
1643978640000|2022-02-04 12:44:00|2262.64|2262.14|2262.77|2262.27|2262.77|2262.27|2262.52|2262.02|27
1643978650000|2022-02-04 12:44:10|2262.64|2262.14|2262.77|2262.27|2262.77|2262.27|2262.64|2262.14|13
1643978660000|2022-02-04 12:44:20|2262.64|2262.14|2262.52|2262.02|2262.77|2262.27|2262.52|2262.02|16
1643978670000|2022-02-04 12:44:30|2262.64|2262.14|2262.77|2262.27|2262.77|2262.27|2262.64|2262.14|5
1643978680000|2022-02-04 12:44:40|||||||||1
1643978690000|2022-02-04 12:44:50|2263.02|2262.52|2263.02|2262.52|2263.02|2262.52|2263.02|2262.52|21
1643978700000|2022-02-04 12:45:00|2263.27|2262.77|2263.27|2262.77|2263.27|2262.77|2263.27|2262.77|11
1643978710000|2022-02-04 12:45:10|2263.14|2262.64|2263.02|2262.52|2263.14|2262.64|2263.02|2262.52|26
1643978720000|2022-02-04 12:45:20|2263.14|2262.64|2263.77|2263.27|2263.77|2263.27|2263.14|2262.64|39
1643978730000|2022-02-04 12:45:30|2263.64|2263.14|2263.52|2263.02|2263.64|2263.14|2263.52|2263.02|15
1643978740000|2022-02-04 12:45:40|2263.39|2262.89|2264.02|2263.52|2264.02|2263.52|2263.39|2262.89|99
1643978750000|2022-02-04 12:45:50|2263.89|2263.39|2263.77|2263.27|2264.02|2263.52|2263.77|2263.27|20
1643978760000|2022-02-04 12:46:00|2263.64|2263.14|2264.02|2263.52|2264.14|2263.64|2263.64|2263.14|167
1643978770000|2022-02-04 12:46:10|2263.89|2263.39|2264.02|2263.52|2264.27|2263.77|2263.89|2263.39|30
1643978780000|2022-02-04 12:46:20|2263.77|2263.27|2263.77|2263.27|2263.89|2263.39|2263.77|2263.27|19
1643978790000|2022-02-04 12:46:30|2263.89|2263.39|2263.77|2263.27|2264.02|2263.52|2263.77|2263.27|15
1643978800000|2022-02-04 12:46:40|2263.64|2263.14|2263.52|2263.02|2263.77|2263.27|2263.52|2263.02|18
1643978810000|2022-02-04 12:46:50|2263.64|2263.14|2263.77|2263.27|2263.89|2263.39|2263.52|2263.02|11
1643978820000|2022-02-04 12:47:00|2263.89|2263.39|2263.52|2263.02|2263.89|2263.39|2263.27|2262.77|22
1643978830000|2022-02-04 12:47:10|2263.39|2262.89|2263.77|2263.27|2263.77|2263.27|2263.39|2262.89|23
1643978840000|2022-02-04 12:47:20|2263.64|2263.14|2263.64|2263.14|2263.89|2263.39|2263.64|2263.14|9
1643978850000|2022-02-04 12:47:30|2263.77|2263.27|2263.39|2262.89|2263.77|2263.27|2263.39|2262.89|14
1643978860000|2022-02-04 12:47:40|2263.52|2263.02|2263.77|2263.27|2263.77|2263.27|2263.52|2263.02|9
1643978870000|2022-02-04 12:47:50|2263.64|2263.14|2263.27|2262.77|2263.77|2263.27|2263.27|2262.77|8
1643978880000|2022-02-04 12:48:00|2263.52|2263.02|2263.52|2263.02|2263.77|2263.27|2263.52|2263.02|16
1643978890000|2022-02-04 12:48:10|2263.39|2262.89|2263.52|2263.02|2263.52|2263.02|2263.27|2262.77|20
1643978900000|2022-02-04 12:48:20|2263.39|2262.89|2263.39|2262.89|2263.39|2262.89|2263.14|2262.64|1
1643978910000|2022-02-04 12:48:30|2263.52|2263.02|2263.52|2263.02|2263.52|2263.02|2263.02|2262.52|21
1643978920000|2022-02-04 12:48:40|2263.77|2263.27|2264.52|2264.02|2264.52|2264.02|2263.77|2263.27|52
1643978930000|2022-02-04 12:48:50|2264.64|2264.14|2264.52|2264.02|2264.64|2264.14|2264.52|2264.02|7
1643978940000|2022-02-04 12:49:00|2264.64|2264.14|2264.77|2264.27|2265.02|2264.52|2264.52|2264.02|13
1643978950000|2022-02-04 12:49:10|2264.64|2264.14|2265.02|2264.52|2265.14|2264.64|2264.64|2264.14|18
1643978960000|2022-02-04 12:49:20|2265.27|2264.77|2265.27|2264.77|2265.27|2264.77|2265.27|2264.77|2
1643978970000|2022-02-04 12:49:30|2265.02|2264.52|2265.02|2264.52|2265.02|2264.52|2264.89|2264.39|24
1643978980000|2022-02-04 12:49:40|2264.89|2264.39|2265.27|2264.77|2265.27|2264.77|2264.77|2264.27|18
1643978990000|2022-02-04 12:49:50|2265.14|2264.64|2265.02|2264.52|2265.27|2264.77|2264.89|2264.39|4
1643979000000|2022-02-04 12:50:00|2264.77|2264.27|2265.02|2264.52|2265.27|2264.77|2264.77|2264.27|66
1643979010000|2022-02-04 12:50:10|2264.77|2264.27|2264.64|2264.14|2264.77|2264.27|2264.64|2264.14|27
1643979020000|2022-02-04 12:50:20|2264.52|2264.02|2264.77|2264.27|2265.02|2264.52|2264.52|2264.02|24
1643979030000|2022-02-04 12:50:30|2264.89|2264.39|2264.77|2264.27|2265.02|2264.52|2264.77|2264.27|11
1643979040000|2022-02-04 12:50:40|2264.89|2264.39|2265.27|2264.77|2265.27|2264.77|2264.89|2264.39|25
1643979050000|2022-02-04 12:50:50|2265.14|2264.64|2265.14|2264.64|2265.27|2264.77|2265.02|2264.52|27
1643979060000|2022-02-04 12:51:00|2265.02|2264.52|2265.14|2264.64|2265.27|2264.77|2265.02|2264.52|8
1643979070000|2022-02-04 12:51:10|2265.27|2264.77|2264.77|2264.27|2265.27|2264.77|2264.39|2263.89|42
1643979080000|2022-02-04 12:51:20|2264.64|2264.14|2264.77|2264.27|2264.77|2264.27|2264.64|2264.14|57
1643979090000|2022-02-04 12:51:30|2265.02|2264.52|2264.77|2264.27|2265.02|2264.52|2264.77|2264.27|58
1643979100000|2022-02-04 12:51:40|2264.89|2264.39|2265.02|2264.52|2265.27|2264.77|2264.89|2264.39|21
1643979110000|2022-02-04 12:51:50|2265.14|2264.64|2265.27|2264.77|2265.27|2264.77|2265.02|2264.52|3
1643979120000|2022-02-04 12:52:00|2265.14|2264.64|2265.39|2264.89|2265.52|2265.02|2265.02|2264.52|17
1643979130000|2022-02-04 12:52:10|2265.27|2264.77|2265.27|2264.77|2265.39|2264.89|2265.02|2264.52|19
1643979140000|2022-02-04 12:52:20|2265.14|2264.64|2265.27|2264.77|2265.27|2264.77|2265.02|2264.52|5
1643979150000|2022-02-04 12:52:30|2265.14|2264.64|2265.27|2264.77|2265.27|2264.77|2265.02|2264.52|33
1643979160000|2022-02-04 12:52:40|2265.14|2264.64|2265.14|2264.64|2265.27|2264.77|2265.02|2264.52|6
1643979170000|2022-02-04 12:52:50|2265.02|2264.52|2265.27|2264.77|2265.39|2264.89|2265.02|2264.52|3
1643979180000|2022-02-04 12:53:00|2265.39|2264.89|2265.52|2265.02|2265.52|2265.02|2265.14|2264.64|18
1643979190000|2022-02-04 12:53:10|2265.64|2265.14|2265.52|2265.02|2265.64|2265.14|2265.52|2265.02|23
1643979200000|2022-02-04 12:53:20|2265.64|2265.14|2266.02|2265.52|2266.02|2265.52|2265.64|2265.14|58
1643979210000|2022-02-04 12:53:30|2265.89|2265.39|2265.77|2265.27|2266.02|2265.52|2265.77|2265.27|43
1643979220000|2022-02-04 12:53:40|2265.89|2265.39|2265.77|2265.27|2266.02|2265.52|2265.52|2265.02|17
1643979230000|2022-02-04 12:53:50|2265.89|2265.39|2265.77|2265.27|2266.02|2265.52|2265.77|2265.27|17
1643979240000|2022-02-04 12:54:00|2265.89|2265.39|2265.52|2265.02|2265.89|2265.39|2265.52|2265.02|11
1643979250000|2022-02-04 12:54:10|2265.64|2265.14|2265.77|2265.27|2266.02|2265.52|2265.52|2265.02|24
1643979260000|2022-02-04 12:54:20|2265.89|2265.39|2265.89|2265.39|2266.02|2265.52|2265.77|2265.27|17
1643979270000|2022-02-04 12:54:30|2265.77|2265.27|2266.02|2265.52|2266.02|2265.52|2265.77|2265.27|20
1643979280000|2022-02-04 12:54:40|2265.77|2265.27|2266.02|2265.52|2266.02|2265.52|2265.77|2265.27|20
1643979290000|2022-02-04 12:54:50|2265.89|2265.39|2266.02|2265.52|2266.02|2265.52|2265.77|2265.27|34
1643979300000|2022-02-04 12:55:00|2266.14|2265.64|2266.02|2265.52|2266.14|2265.64|2266.02|2265.52|33
1643979310000|2022-02-04 12:55:10|2266.14|2265.64|2266.52|2266.02|2266.52|2266.02|2266.14|2265.64|40
1643979320000|2022-02-04 12:55:20|2266.39|2265.89|2266.27|2265.77|2266.52|2266.02|2266.27|2265.77|14
1643979330000|2022-02-04 12:55:30|2266.39|2265.89|2266.77|2266.27|2266.77|2266.27|2266.27|2265.77|13
1643979340000|2022-02-04 12:55:40|2266.64|2266.14|2267.02|2266.52|2267.02|2266.52|2266.52|2266.02|97
1643979350000|2022-02-04 12:55:50|2266.89|2266.39|2266.27|2265.77|2266.89|2266.39|2266.14|2265.64|40
1643979360000|2022-02-04 12:56:00|2266.39|2265.89|2266.52|2266.02|2266.52|2266.02|2266.39|2265.89|10
1643979380000|2022-02-04 12:56:20|2266.39|2265.89|2266.52|2266.02|2266.52|2266.02|2266.27|2265.77|31
1643979390000|2022-02-04 12:56:30|2266.39|2265.89|2266.52|2266.02|2266.52|2266.02|2266.39|2265.89|22
1643979400000|2022-02-04 12:56:40|2266.39|2265.89|2266.27|2265.77|2266.52|2266.02|2266.27|2265.77|13
1643979410000|2022-02-04 12:56:50|2266.14|2265.64|2266.27|2265.77|2266.27|2265.77|2266.14|2265.64|61
1643979420000|2022-02-04 12:57:00|2266.14|2265.64|2266.02|2265.52|2266.27|2265.77|2266.02|2265.52|20
1643979430000|2022-02-04 12:57:10|2265.77|2265.27|2265.52|2265.02|2265.89|2265.39|2265.52|2265.02|144
1643979440000|2022-02-04 12:57:20|2265.39|2264.89|2265.77|2265.27|2265.77|2265.27|2265.27|2264.77|37
1643979450000|2022-02-04 12:57:30|2265.89|2265.39|2265.77|2265.27|2265.89|2265.39|2265.77|2265.27|46
1643979470000|2022-02-04 12:57:50|2265.52|2265.02|2265.77|2265.27|2265.77|2265.27|2265.52|2265.02|15
1643979490000|2022-02-04 12:58:10|2266.02|2265.52|2266.27|2265.77|2266.27|2265.77|2265.89|2265.39|80
1643979500000|2022-02-04 12:58:20|2266.14|2265.64|2266.39|2265.89|2266.52|2266.02|2266.14|2265.64|42
1643979510000|2022-02-04 12:58:30|2266.27|2265.77|2266.27|2265.77|2266.52|2266.02|2266.27|2265.77|5
1643979520000|2022-02-04 12:58:40|2266.02|2265.52|2266.27|2265.77|2266.52|2266.02|2266.02|2265.52|21
1643979530000|2022-02-04 12:58:50|2266.39|2265.89|2266.27|2265.77|2266.52|2266.02|2266.27|2265.77|28
1643979540000|2022-02-04 12:59:00|2266.39|2265.89|2266.02|2265.52|2266.39|2265.89|2266.02|2265.52|25
1643979550000|2022-02-04 12:59:10|2265.89|2265.39|2265.89|2265.39|2266.02|2265.52|2265.77|2265.27|30
1643979560000|2022-02-04 12:59:20|2265.77|2265.27|2265.77|2265.27|2266.02|2265.52|2265.52|2265.02|23
1643979570000|2022-02-04 12:59:30|2265.64|2265.14|2265.77|2265.27|2265.77|2265.27|2265.52|2265.02|29
1643979580000|2022-02-04 12:59:40|2265.64|2265.14|2265.77|2265.27|2265.89|2265.39|2265.64|2265.14|9
1643979590000|2022-02-04 12:59:50|||||||||12
1643979600000|2022-02-04 13:00:00|2265.52|2265.02|2266.27|2265.77|2266.27|2265.77|2265.52|2265.02|71
1643979610000|2022-02-04 13:00:10|2266.14|2265.64|2266.14|2265.64|2266.27|2265.77|2266.02|2265.52|39
1643979620000|2022-02-04 13:00:20|2266.27|2265.77|2266.02|2265.52|2266.27|2265.77|2265.89|2265.39|50
1643979630000|2022-02-04 13:00:30|2266.14|2265.64|2266.02|2265.52|2266.27|2265.77|2266.02|2265.52|64
1643979640000|2022-02-04 13:00:40|2265.89|2265.39|2265.77|2265.27|2266.02|2265.52|2265.77|2265.27|19
1643979650000|2022-02-04 13:00:50|2265.89|2265.39|2265.64|2265.14|2266.02|2265.52|2265.52|2265.02|30
1643979660000|2022-02-04 13:01:00|2265.77|2265.27|2266.02|2265.52|2266.02|2265.52|2265.77|2265.27|23
1643979670000|2022-02-04 13:01:10|2266.14|2265.64|2266.14|2265.64|2266.27|2265.77|2266.02|2265.52|2
1643979680000|2022-02-04 13:01:20|2266.27|2265.77|2266.02|2265.52|2266.27|2265.77|2266.02|2265.52|2
1643979690000|2022-02-04 13:01:30|2266.14|2265.64|2265.77|2265.27|2266.27|2265.77|2265.77|2265.27|29
1643979700000|2022-02-04 13:01:40|2265.89|2265.39|2266.02|2265.52|2266.27|2265.77|2265.89|2265.39|86
1643979710000|2022-02-04 13:01:50|2265.89|2265.39|2265.77|2265.27|2265.89|2265.39|2265.52|2265.02|27
1643979720000|2022-02-04 13:02:00|2266.02|2265.52|2265.64|2265.14|2266.02|2265.52|2265.52|2265.02|31
1643979730000|2022-02-04 13:02:10|2265.52|2265.02|2265.77|2265.27|2265.89|2265.39|2265.52|2265.02|2
1643979740000|2022-02-04 13:02:20|2265.64|2265.14|2265.77|2265.27|2265.77|2265.27|2265.52|2265.02|27
1643979750000|2022-02-04 13:02:30|2265.64|2265.14|2265.89|2265.39|2266.02|2265.52|2265.52|2265.02|7
1643979760000|2022-02-04 13:02:40|2266.02|2265.52|2266.27|2265.77|2266.27|2265.77|2265.89|2265.39|3
1643979770000|2022-02-04 13:02:50|2266.39|2265.89|2266.27|2265.77|2266.52|2266.02|2266.27|2265.77|9
1643979780000|2022-02-04 13:03:00|2266.14|2265.64|2265.77|2265.27|2266.14|2265.64|2265.77|2265.27|23
1643979790000|2022-02-04 13:03:10|2265.89|2265.39|2265.77|2265.27|2265.89|2265.39|2265.77|2265.27|12
1643979800000|2022-02-04 13:03:20|2265.64|2265.14|2265.27|2264.77|2265.77|2265.27|2265.27|2264.77|27
1643979810000|2022-02-04 13:03:30|2265.14|2264.64|2265.02|2264.52|2265.27|2264.77|2265.02|2264.52|6
1643979820000|2022-02-04 13:03:40|||||||||5
1643979830000|2022-02-04 13:03:50|||||||||1
1643979840000|2022-02-04 13:04:00|2264.89|2264.39|2265.02|2264.52|2265.02|2264.52|2264.77|2264.27|42
1643979850000|2022-02-04 13:04:10|2264.89|2264.39|2265.02|2264.52|2265.02|2264.52|2264.52|2264.02|42
1643979860000|2022-02-04 13:04:20|2264.89|2264.39|2264.64|2264.14|2264.89|2264.39|2264.64|2264.14|17
1643979870000|2022-02-04 13:04:30|2264.52|2264.02|2264.27|2263.77|2264.52|2264.02|2264.27|2263.77|43
1643979880000|2022-02-04 13:04:40|||||||||6
1643979890000|2022-02-04 13:04:50|2264.14|2263.64|2264.02|2263.52|2264.14|2263.64|2263.77|2263.27|51
1643979900000|2022-02-04 13:05:00|2263.89|2263.39|2263.77|2263.27|2263.89|2263.39|2263.77|2263.27|22
1643979910000|2022-02-04 13:05:10|2263.64|2263.14|2263.52|2263.02|2263.77|2263.27|2263.27|2262.77|59
1643979920000|2022-02-04 13:05:20|2263.64|2263.14|2263.52|2263.02|2263.77|2263.27|2263.52|2263.02|21
1643979930000|2022-02-04 13:05:30|2263.64|2263.14|2263.39|2262.89|2263.77|2263.27|2263.39|2262.89|18
1643979940000|2022-02-04 13:05:40|2263.27|2262.77|2263.14|2262.64|2263.27|2262.77|2263.02|2262.52|13
1643979950000|2022-02-04 13:05:50|2263.02|2262.52|2263.02|2262.52|2263.39|2262.89|2263.02|2262.52|28
1643979960000|2022-02-04 13:06:00|2263.14|2262.64|2263.14|2262.64|2263.27|2262.77|2263.02|2262.52|11
1643979970000|2022-02-04 13:06:10|2263.27|2262.77|2263.27|2262.77|2263.27|2262.77|2263.02|2262.52|24
1643979980000|2022-02-04 13:06:20|2263.39|2262.89|2263.52|2263.02|2263.52|2263.02|2263.27|2262.77|3
1643979990000|2022-02-04 13:06:30|2263.39|2262.89|2263.14|2262.64|2263.52|2263.02|2263.14|2262.64|38
1643980000000|2022-02-04 13:06:40|2263.02|2262.52|2263.14|2262.64|2263.27|2262.77|2263.02|2262.52|4
1643980010000|2022-02-04 13:06:50|2263.27|2262.77|2263.27|2262.77|2263.52|2263.02|2263.27|2262.77|16
1643980020000|2022-02-04 13:07:00|2263.39|2262.89|2263.27|2262.77|2263.52|2263.02|2263.27|2262.77|9
1643980030000|2022-02-04 13:07:10|2263.39|2262.89|2263.27|2262.77|2263.52|2263.02|2263.27|2262.77|0
1643980040000|2022-02-04 13:07:20|2263.02|2262.52|2263.27|2262.77|2263.27|2262.77|2263.02|2262.52|14
1643980050000|2022-02-04 13:07:30|2263.14|2262.64|2263.02|2262.52|2263.27|2262.77|2263.02|2262.52|7
1643980060000|2022-02-04 13:07:40|2263.14|2262.64|2262.77|2262.27|2263.27|2262.77|2262.77|2262.27|9
1643980070000|2022-02-04 13:07:50|2262.89|2262.39|2262.77|2262.27|2263.02|2262.52|2262.77|2262.27|12
1643980080000|2022-02-04 13:08:00|2262.89|2262.39|2262.77|2262.27|2262.89|2262.39|2262.77|2262.27|3
1643980090000|2022-02-04 13:08:10|2262.64|2262.14|2262.77|2262.27|2262.77|2262.27|2262.64|2262.14|14
1643980100000|2022-02-04 13:08:20|2262.64|2262.14|2262.77|2262.27|2262.77|2262.27|2262.64|2262.14|5
1643980110000|2022-02-04 13:08:30|2262.89|2262.39|2263.02|2262.52|2263.27|2262.77|2262.89|2262.39|22
1643980120000|2022-02-04 13:08:40|2263.14|2262.64|2263.52|2263.02|2263.52|2263.02|2263.14|2262.64|10
1643980130000|2022-02-04 13:08:50|2263.64|2263.14|2264.02|2263.52|2264.02|2263.52|2263.64|2263.14|46
1643980140000|2022-02-04 13:09:00|2263.89|2263.39|2263.89|2263.39|2264.02|2263.52|2263.89|2263.39|21
1643980150000|2022-02-04 13:09:10|2264.02|2263.52|2264.52|2264.02|2264.52|2264.02|2264.02|2263.52|12
1643980160000|2022-02-04 13:09:20|||||||||5
1643980170000|2022-02-04 13:09:30|2264.27|2263.77|2264.27|2263.77|2264.27|2263.77|2264.27|2263.77|14
1643980180000|2022-02-04 13:09:40|2264.14|2263.64|2263.77|2263.27|2264.27|2263.77|2263.77|2263.27|11
1643980190000|2022-02-04 13:09:50|2263.64|2263.14|2263.64|2263.14|2263.77|2263.27|2263.52|2263.02|7
1643980200000|2022-02-04 13:10:00|2263.52|2263.02|2263.77|2263.27|2263.77|2263.27|2263.52|2263.02|3
1643980210000|2022-02-04 13:10:10|2264.02|2263.52|2264.02|2263.52|2264.02|2263.52|2263.89|2263.39|1
1643980220000|2022-02-04 13:10:20|2263.89|2263.39|2263.77|2263.27|2264.02|2263.52|2263.77|2263.27|3
1643980230000|2022-02-04 13:10:30|2263.52|2263.02|2263.39|2262.89|2263.52|2263.02|2263.27|2262.77|17
1643980240000|2022-02-04 13:10:40|2263.52|2263.02|2263.52|2263.02|2263.52|2263.02|2263.39|2262.89|9
1643980250000|2022-02-04 13:10:50|2263.27|2262.77|2263.02|2262.52|2263.27|2262.77|2263.02|2262.52|25
1643980260000|2022-02-04 13:11:00|2263.14|2262.64|2263.27|2262.77|2263.52|2263.02|2263.14|2262.64|7
1643980270000|2022-02-04 13:11:10|2263.39|2262.89|2263.02|2262.52|2263.39|2262.89|2263.02|2262.52|3
1643980280000|2022-02-04 13:11:20|2263.14|2262.64|2262.77|2262.27|2263.27|2262.77|2262.77|2262.27|19
1643980290000|2022-02-04 13:11:30|2262.89|2262.39|2263.02|2262.52|2263.02|2262.52|2262.77|2262.27|9
1643980310000|2022-02-04 13:11:50|2262.89|2262.39|2263.02|2262.52|2263.02|2262.52|2262.77|2262.27|5
1643980320000|2022-02-04 13:12:00|2262.89|2262.39|2263.02|2262.52|2263.02|2262.52|2262.77|2262.27|11
1643980330000|2022-02-04 13:12:10|2262.89|2262.39|2262.77|2262.27|2263.02|2262.52|2262.77|2262.27|22
1643980340000|2022-02-04 13:12:20|||||||||1
1643980350000|2022-02-04 13:12:30|2262.64|2262.14|2262.64|2262.14|2262.77|2262.27|2262.52|2262.02|12
1643980360000|2022-02-04 13:12:40|2262.52|2262.02|2262.77|2262.27|2262.77|2262.27|2262.52|2262.02|3
1643980370000|2022-02-04 13:12:50|||||||||1
1643980380000|2022-02-04 13:13:00|2262.64|2262.14|2262.77|2262.27|2262.77|2262.27|2262.64|2262.14|17
1643980390000|2022-02-04 13:13:10|2263.02|2262.52|2262.77|2262.27|2263.02|2262.52|2262.77|2262.27|36
1643980400000|2022-02-04 13:13:20|2262.89|2262.39|2262.89|2262.39|2263.02|2262.52|2262.89|2262.39|2
1643980410000|2022-02-04 13:13:30|2263.02|2262.52|2263.02|2262.52|2263.27|2262.77|2263.02|2262.52|40
1643980420000|2022-02-04 13:13:40|2263.14|2262.64|2263.27|2262.77|2263.27|2262.77|2263.14|2262.64|2
1643980430000|2022-02-04 13:13:50|||||||||3
1643980440000|2022-02-04 13:14:00|2263.39|2262.89|2264.02|2263.52|2264.02|2263.52|2263.39|2262.89|58
1643980450000|2022-02-04 13:14:10|2263.77|2263.27|2263.77|2263.27|2264.02|2263.52|2263.77|2263.27|16
1643980460000|2022-02-04 13:14:20|2263.89|2263.39|2263.89|2263.39|2264.02|2263.52|2263.77|2263.27|36
1643980470000|2022-02-04 13:14:30|2263.77|2263.27|2263.52|2263.02|2264.02|2263.52|2263.52|2263.02|8
1643980480000|2022-02-04 13:14:40|2263.64|2263.14|2263.77|2263.27|2263.77|2263.27|2263.52|2263.02|4
1643980490000|2022-02-04 13:14:50|2263.64|2263.14|2263.77|2263.27|2263.77|2263.27|2263.52|2263.02|7
1643980500000|2022-02-04 13:15:00|2263.52|2263.02|2263.77|2263.27|2263.77|2263.27|2263.52|2263.02|3
1643980520000|2022-02-04 13:15:20|2263.64|2263.14|2263.52|2263.02|2263.64|2263.14|2263.52|2263.02|14
1643980530000|2022-02-04 13:15:30|2263.64|2263.14|2263.64|2263.14|2263.77|2263.27|2263.52|2263.02|10
1643980540000|2022-02-04 13:15:40|2263.77|2263.27|2263.77|2263.27|2263.77|2263.27|2263.64|2263.14|14
1643980550000|2022-02-04 13:15:50|2263.64|2263.14|2263.52|2263.02|2263.64|2263.14|2263.52|2263.02|9
1643980560000|2022-02-04 13:16:00|2263.27|2262.77|2262.77|2262.27|2263.27|2262.77|2262.77|2262.27|28
1643980570000|2022-02-04 13:16:10|2262.89|2262.39|2263.02|2262.52|2263.02|2262.52|2262.89|2262.39|6
1643980580000|2022-02-04 13:16:20|2262.89|2262.39|2263.02|2262.52|2263.02|2262.52|2262.77|2262.27|12
1643980590000|2022-02-04 13:16:30|2263.14|2262.64|2263.02|2262.52|2263.14|2262.64|2263.02|2262.52|2
1643980600000|2022-02-04 13:16:40|2263.14|2262.64|2263.27|2262.77|2263.27|2262.77|2263.14|2262.64|1
1643980610000|2022-02-04 13:16:50|2263.39|2262.89|2263.77|2263.27|2263.77|2263.27|2263.27|2262.77|2
1643980620000|2022-02-04 13:17:00|2263.52|2263.02|2263.52|2263.02|2263.52|2263.02|2263.52|2263.02|15
1643980630000|2022-02-04 13:17:10|2263.64|2263.14|2263.52|2263.02|2263.77|2263.27|2263.52|2263.02|2
1643980640000|2022-02-04 13:17:20|2263.64|2263.14|2263.52|2263.02|2263.77|2263.27|2263.52|2263.02|13
1643980650000|2022-02-04 13:17:30|2263.64|2263.14|2263.77|2263.27|2263.77|2263.27|2263.64|2263.14|2
1643980660000|2022-02-04 13:17:40|2263.64|2263.14|2264.02|2263.52|2264.02|2263.52|2263.52|2263.02|27
1643980670000|2022-02-04 13:17:50|2263.89|2263.39|2263.27|2262.77|2263.89|2263.39|2263.27|2262.77|19
1643980680000|2022-02-04 13:18:00|2263.39|2262.89|2263.27|2262.77|2263.52|2263.02|2263.27|2262.77|13
1643980690000|2022-02-04 13:18:10|2263.39|2262.89|2263.52|2263.02|2263.52|2263.02|2263.27|2262.77|17
1643980700000|2022-02-04 13:18:20|2263.39|2262.89|2263.14|2262.64|2263.39|2262.89|2263.14|2262.64|18
1643980710000|2022-02-04 13:18:30|2263.27|2262.77|2263.02|2262.52|2263.27|2262.77|2262.77|2262.27|23
1643980720000|2022-02-04 13:18:40|2262.89|2262.39|2262.77|2262.27|2262.89|2262.39|2262.77|2262.27|1
1643980730000|2022-02-04 13:18:50|2262.89|2262.39|2263.02|2262.52|2263.02|2262.52|2262.89|2262.39|19
1643980740000|2022-02-04 13:19:00|2262.89|2262.39|2262.77|2262.27|2262.89|2262.39|2262.77|2262.27|14
1643980750000|2022-02-04 13:19:10|2262.89|2262.39|2263.27|2262.77|2263.39|2262.89|2262.89|2262.39|28
1643980760000|2022-02-04 13:19:20|||||||||14
1643980770000|2022-02-04 13:19:30|||||||||1
1643980790000|2022-02-04 13:19:50|2263.14|2262.64|2263.27|2262.77|2263.27|2262.77|2263.14|2262.64|6
1643980800000|2022-02-04 13:20:00|2263.14|2262.64|2263.02|2262.52|2263.27|2262.77|2263.02|2262.52|34
1643980810000|2022-02-04 13:20:10|2263.14|2262.64|2263.27|2262.77|2263.27|2262.77|2263.02|2262.52|17
1643980820000|2022-02-04 13:20:20|2263.14|2262.64|2262.77|2262.27|2263.14|2262.64|2262.77|2262.27|20
1643980830000|2022-02-04 13:20:30|||||||||8
1643980840000|2022-02-04 13:20:40|2263.27|2262.77|2263.27|2262.77|2263.27|2262.77|2263.27|2262.77|28
1643980850000|2022-02-04 13:20:50|2263.39|2262.89|2263.27|2262.77|2263.39|2262.89|2263.14|2262.64|15
1643980860000|2022-02-04 13:21:00|2263.14|2262.64|2263.02|2262.52|2263.52|2263.02|2263.02|2262.52|40
1643980870000|2022-02-04 13:21:10|2263.14|2262.64|2262.77|2262.27|2263.27|2262.77|2262.77|2262.27|15
1643980880000|2022-02-04 13:21:20|2262.89|2262.39|2262.77|2262.27|2262.89|2262.39|2262.77|2262.27|2
1643980890000|2022-02-04 13:21:30|2262.89|2262.39|2262.77|2262.27|2262.89|2262.39|2262.77|2262.27|13
1643980900000|2022-02-04 13:21:40|2262.52|2262.02|2262.27|2261.77|2262.77|2262.27|2262.27|2261.77|38
1643980910000|2022-02-04 13:21:50|2262.39|2261.89|2262.52|2262.02|2262.52|2262.02|2262.27|2261.77|26
1643980920000|2022-02-04 13:22:00|2262.64|2262.14|2262.52|2262.02|2262.64|2262.14|2262.27|2261.77|20
1643980930000|2022-02-04 13:22:10|2262.64|2262.14|2262.52|2262.02|2262.64|2262.14|2262.52|2262.02|4
1643980940000|2022-02-04 13:22:20|2262.64|2262.14|2263.02|2262.52|2263.02|2262.52|2262.64|2262.14|12
1643980950000|2022-02-04 13:22:30|2263.14|2262.64|2263.14|2262.64|2263.14|2262.64|2263.02|2262.52|5
1643980960000|2022-02-04 13:22:40|2263.27|2262.77|2263.02|2262.52|2263.27|2262.77|2263.02|2262.52|45
1643980970000|2022-02-04 13:22:50|2263.14|2262.64|2263.27|2262.77|2263.27|2262.77|2263.02|2262.52|10
1643980980000|2022-02-04 13:23:00|2263.39|2262.89|2263.64|2263.14|2263.77|2263.27|2263.27|2262.77|9
1643980990000|2022-02-04 13:23:10|2263.52|2263.02|2264.02|2263.52|2264.02|2263.52|2263.52|2263.02|3
1643981000000|2022-02-04 13:23:20|2264.27|2263.77|2264.02|2263.52|2264.27|2263.77|2264.02|2263.52|8
1643981020000|2022-02-04 13:23:40|2263.77|2263.27|2263.77|2263.27|2264.02|2263.52|2263.77|2263.27|1166
1643981030000|2022-02-04 13:23:50|2263.89|2263.39|2264.27|2263.77|2264.27|2263.77|2263.89|2263.39|27
1643981040000|2022-02-04 13:24:00|2264.39|2263.89|2264.77|2264.27|2264.77|2264.27|2264.39|2263.89|5
1643981050000|2022-02-04 13:24:10|2265.02|2264.52|2264.77|2264.27|2265.02|2264.52|2264.77|2264.27|33
1643981060000|2022-02-04 13:24:20|2264.64|2264.14|2264.27|2263.77|2264.77|2264.27|2264.27|2263.77|49
1643981070000|2022-02-04 13:24:30|2264.39|2263.89|2264.52|2264.02|2264.52|2264.02|2264.39|2263.89|2
1643981090000|2022-02-04 13:24:50|2264.39|2263.89|2264.27|2263.77|2264.52|2264.02|2264.02|2263.52|36
1643981100000|2022-02-04 13:25:00|2264.14|2263.64|2264.27|2263.77|2264.27|2263.77|2264.02|2263.52|3
1643981110000|2022-02-04 13:25:10|2264.52|2264.02|2264.52|2264.02|2264.52|2264.02|2264.52|2264.02|17
1643981120000|2022-02-04 13:25:20|2264.77|2264.27|2264.77|2264.27|2264.77|2264.27|2264.52|2264.02|14
1643981130000|2022-02-04 13:25:30|2265.02|2264.52|2265.02|2264.52|2265.02|2264.52|2265.02|2264.52|17
1643981140000|2022-02-04 13:25:40|2264.89|2264.39|2265.02|2264.52|2265.02|2264.52|2264.77|2264.27|19
1643981150000|2022-02-04 13:25:50|2265.14|2264.64|2265.27|2264.77|2265.27|2264.77|2265.02|2264.52|19
1643981160000|2022-02-04 13:26:00|2265.14|2264.64|2265.27|2264.77|2265.27|2264.77|2265.02|2264.52|10
1643981170000|2022-02-04 13:26:10|||||||||11
1643981180000|2022-02-04 13:26:20|2265.52|2265.02|2265.27|2264.77|2265.52|2265.02|2265.27|2264.77|19
1643981190000|2022-02-04 13:26:30|2265.14|2264.64|2264.77|2264.27|2265.14|2264.64|2264.77|2264.27|21
1643981200000|2022-02-04 13:26:40|2265.02|2264.52|2264.89|2264.39|2265.02|2264.52|2264.89|2264.39|15
1643981210000|2022-02-04 13:26:50|||||||||1
1643981220000|2022-02-04 13:27:00|2264.77|2264.27|2265.02|2264.52|2265.02|2264.52|2264.77|2264.27|5
1643981230000|2022-02-04 13:27:10|2265.14|2264.64|2265.39|2264.89|2265.39|2264.89|2265.14|2264.64|38
1643981240000|2022-02-04 13:27:20|2265.52|2265.02|2265.52|2265.02|2265.52|2265.02|2265.52|2265.02|1
1643981250000|2022-02-04 13:27:30|2265.64|2265.14|2265.27|2264.77|2265.77|2265.27|2265.27|2264.77|43
1643981260000|2022-02-04 13:27:40|2265.39|2264.89|2265.39|2264.89|2265.39|2264.89|2265.39|2264.89|5
1643981270000|2022-02-04 13:27:50|2265.27|2264.77|2265.27|2264.77|2265.39|2264.89|2265.27|2264.77|2
1643981280000|2022-02-04 13:28:00|2265.39|2264.89|2265.39|2264.89|2265.39|2264.89|2265.39|2264.89|5
1643981300000|2022-02-04 13:28:20|2265.52|2265.02|2265.64|2265.14|2265.77|2265.27|2265.52|2265.02|26
1643981310000|2022-02-04 13:28:30|||||||||4
1643981320000|2022-02-04 13:28:40|2265.77|2265.27|2265.77|2265.27|2265.77|2265.27|2265.77|2265.27|0
1643981330000|2022-02-04 13:28:50|2265.89|2265.39|2265.89|2265.39|2265.89|2265.39|2265.64|2265.14|72
1643981340000|2022-02-04 13:29:00|2266.02|2265.52|2265.89|2265.39|2266.02|2265.52|2265.64|2265.14|19
1643981360000|2022-02-04 13:29:20|2266.02|2265.52|2266.14|2265.64|2266.14|2265.64|2266.02|2265.52|8
1643981370000|2022-02-04 13:29:30|2266.27|2265.77|2266.27|2265.77|2266.27|2265.77|2266.27|2265.77|0
1643981380000|2022-02-04 13:29:40|2266.39|2265.89|2266.64|2266.14|2266.64|2266.14|2266.39|2265.89|16
1643981390000|2022-02-04 13:29:50|2266.52|2266.02|2266.14|2265.64|2266.52|2266.02|2266.14|2265.64|21
1643981400000|2022-02-04 13:30:00|2266.02|2265.52|2265.39|2264.89|2266.14|2265.64|2265.39|2264.89|55
1643981410000|2022-02-04 13:30:10|2265.27|2264.77|2262.02|2261.52|2265.39|2264.89|2262.02|2261.52|206
1643981420000|2022-02-04 13:30:20|2262.89|2262.39|2262.14|2261.64|2262.89|2262.39|2261.39|2260.89|314
1643981430000|2022-02-04 13:30:30|2262.02|2261.52|2262.14|2261.64|2262.14|2261.64|2261.02|2260.52|77
1643981440000|2022-02-04 13:30:40|2262.02|2261.52|2261.64|2261.14|2262.64|2262.14|2261.14|2260.64|116
1643981450000|2022-02-04 13:30:50|2261.52|2261.02|2262.27|2261.77|2262.64|2262.14|2261.52|2261.02|60
1643981460000|2022-02-04 13:31:00|2262.39|2261.89|2263.39|2262.89|2264.14|2263.64|2262.39|2261.89|93
1643981470000|2022-02-04 13:31:10|2263.14|2262.64|2262.64|2262.14|2263.77|2263.27|2262.64|2262.14|84
1643981480000|2022-02-04 13:31:20|2262.52|2262.02|2262.27|2261.77|2263.14|2262.64|2262.14|2261.64|57
1643981490000|2022-02-04 13:31:30|2262.02|2261.52|2262.89|2262.39|2263.02|2262.52|2262.02|2261.52|30
1643981500000|2022-02-04 13:31:40|2263.02|2262.52|2262.77|2262.27|2263.27|2262.77|2262.52|2262.02|31
1643981510000|2022-02-04 13:31:50|2262.89|2262.39|2262.64|2262.14|2263.02|2262.52|2262.27|2261.77|23
1643981520000|2022-02-04 13:32:00|2262.89|2262.39|2262.39|2261.89|2263.52|2263.02|2262.39|2261.89|52
1643981530000|2022-02-04 13:32:10|2262.52|2262.02|2262.27|2261.77|2262.77|2262.27|2262.14|2261.64|57
1643981540000|2022-02-04 13:32:20|2262.52|2262.02|2262.52|2262.02|2262.77|2262.27|2262.02|2261.52|165
1643981550000|2022-02-04 13:32:30|2262.64|2262.14|2262.27|2261.77|2262.77|2262.27|2262.14|2261.64|44
1643981560000|2022-02-04 13:32:40|2262.14|2261.64|2261.89|2261.39|2262.14|2261.64|2261.52|2261.02|79
1643981570000|2022-02-04 13:32:50|2262.02|2261.52|2262.89|2262.39|2263.14|2262.64|2262.02|2261.52|33
1643981580000|2022-02-04 13:33:00|2262.77|2262.27|2261.64|2261.14|2262.77|2262.27|2261.52|2261.02|27
1643981590000|2022-02-04 13:33:10|2261.52|2261.02|2261.89|2261.39|2262.39|2261.89|2261.52|2261.02|78
1643981600000|2022-02-04 13:33:20|2261.77|2261.27|2261.52|2261.02|2262.14|2261.64|2261.52|2261.02|46
1643981610000|2022-02-04 13:33:30|2261.64|2261.14|2261.02|2260.52|2261.64|2261.14|2261.02|2260.52|71
1643981620000|2022-02-04 13:33:40|2260.89|2260.39|2260.77|2260.27|2261.14|2260.64|2260.52|2260.02|31
1643981630000|2022-02-04 13:33:50|2260.64|2260.14|2260.64|2260.14|2261.02|2260.52|2260.52|2260.02|30
1643981640000|2022-02-04 13:34:00|2260.89|2260.39|2260.89|2260.39|2261.02|2260.52|2260.64|2260.14|33
1643981650000|2022-02-04 13:34:10|2260.77|2260.27|2260.89|2260.39|2260.89|2260.39|2260.52|2260.02|39
1643981660000|2022-02-04 13:34:20|2260.77|2260.27|2259.77|2259.27|2260.77|2260.27|2259.77|2259.27|113
1643981670000|2022-02-04 13:34:30|2259.64|2259.14|2259.39|2258.89|2259.77|2259.27|2259.27|2258.77|67
1643981680000|2022-02-04 13:34:40|2259.27|2258.77|2258.89|2258.39|2259.52|2259.02|2258.89|2258.39|65
1643981690000|2022-02-04 13:34:50|2258.77|2258.27|2258.77|2258.27|2258.89|2258.39|2258.52|2258.02|85
1643981700000|2022-02-04 13:35:00|2258.89|2258.39|2258.77|2258.27|2259.14|2258.64|2258.52|2258.02|102
1643981710000|2022-02-04 13:35:10|2258.64|2258.14|2258.27|2257.77|2258.64|2258.14|2258.02|2257.52|94
1643981720000|2022-02-04 13:35:20|2258.39|2257.89|2258.89|2258.39|2259.14|2258.64|2258.27|2257.77|46
1643981730000|2022-02-04 13:35:30|2258.77|2258.27|2258.77|2258.27|2259.02|2258.52|2258.39|2257.89|38
1643981740000|2022-02-04 13:35:40|2258.64|2258.14|2258.64|2258.14|2258.64|2258.14|2258.27|2257.77|19
1643981750000|2022-02-04 13:35:50|2258.52|2258.02|2259.14|2258.64|2259.39|2258.89|2258.52|2258.02|22
1643981760000|2022-02-04 13:36:00|2259.27|2258.77|2258.39|2257.89|2259.27|2258.77|2258.02|2257.52|43
1643981770000|2022-02-04 13:36:10|2258.27|2257.77|2258.39|2257.89|2258.39|2257.89|2258.02|2257.52|13
1643981780000|2022-02-04 13:36:20|2258.27|2257.77|2258.02|2257.52|2258.27|2257.77|2258.02|2257.52|36
1643981790000|2022-02-04 13:36:30|2258.14|2257.64|2257.89|2257.39|2258.14|2257.64|2257.64|2257.14|15
1643981800000|2022-02-04 13:36:40|2257.77|2257.27|2257.02|2256.52|2257.77|2257.27|2257.02|2256.52|16
1643981810000|2022-02-04 13:36:50|2257.14|2256.64|2257.89|2257.39|2257.89|2257.39|2257.02|2256.52|19
1643981820000|2022-02-04 13:37:00|2258.02|2257.52|2257.77|2257.27|2258.02|2257.52|2257.39|2256.89|26
1643981830000|2022-02-04 13:37:10|2257.52|2257.02|2257.14|2256.64|2257.52|2257.02|2257.02|2256.52|25
1643981840000|2022-02-04 13:37:20|2257.27|2256.77|2258.14|2257.64|2258.14|2257.64|2257.14|2256.64|26
1643981850000|2022-02-04 13:37:30|2258.27|2257.77|2258.14|2257.64|2258.39|2257.89|2258.02|2257.52|6
1643981860000|2022-02-04 13:37:40|2258.27|2257.77|2258.77|2258.27|2258.77|2258.27|2258.02|2257.52|37
1643981870000|2022-02-04 13:37:50|2258.64|2258.14|2259.27|2258.77|2259.27|2258.77|2258.64|2258.14|16
1643981880000|2022-02-04 13:38:00|2259.14|2258.64|2258.77|2258.27|2259.27|2258.77|2258.64|2258.14|48
1643981890000|2022-02-04 13:38:10|2258.89|2258.39|2259.02|2258.52|2259.02|2258.52|2258.52|2258.02|50
1643981900000|2022-02-04 13:38:20|2258.77|2258.27|2259.52|2259.02|2259.52|2259.02|2258.77|2258.27|39
1643981910000|2022-02-04 13:38:30|2259.27|2258.77|2259.89|2259.39|2259.89|2259.39|2259.14|2258.64|46
1643981920000|2022-02-04 13:38:40|2260.02|2259.52|2260.52|2260.02|2260.52|2260.02|2259.64|2259.14|47
1643981930000|2022-02-04 13:38:50|2260.64|2260.14|2260.77|2260.27|2261.02|2260.52|2260.52|2260.02|39
1643981940000|2022-02-04 13:39:00|2260.64|2260.14|2260.39|2259.89|2260.77|2260.27|2260.27|2259.77|92
1643981950000|2022-02-04 13:39:10|2260.52|2260.02|2260.52|2260.02|2260.77|2260.27|2260.27|2259.77|18
1643981960000|2022-02-04 13:39:20|2260.64|2260.14|2259.89|2259.39|2260.64|2260.14|2259.89|2259.39|49
1643981970000|2022-02-04 13:39:30|2260.02|2259.52|2261.02|2260.52|2261.02|2260.52|2260.02|2259.52|36
1643981980000|2022-02-04 13:39:40|2261.14|2260.64|2260.89|2260.39|2261.27|2260.77|2260.77|2260.27|38
1643981990000|2022-02-04 13:39:50|2260.77|2260.27|2261.27|2260.77|2261.27|2260.77|2260.77|2260.27|6
1643982000000|2022-02-04 13:40:00|2261.14|2260.64|2261.27|2260.77|2261.52|2261.02|2261.02|2260.52|89
1643982010000|2022-02-04 13:40:10|2261.52|2261.02|2261.52|2261.02|2261.77|2261.27|2261.39|2260.89|25
1643982020000|2022-02-04 13:40:20|2261.64|2261.14|2262.02|2261.52|2262.14|2261.64|2261.64|2261.14|73
1643982030000|2022-02-04 13:40:30|2262.14|2261.64|2262.39|2261.89|2262.64|2262.14|2262.02|2261.52|14
1643982040000|2022-02-04 13:40:40|2262.27|2261.77|2263.02|2262.52|2263.02|2262.52|2262.27|2261.77|32
1643982050000|2022-02-04 13:40:50|2262.89|2262.39|2262.77|2262.27|2263.14|2262.64|2262.52|2262.02|120
1643982060000|2022-02-04 13:41:00|2262.64|2262.14|2263.02|2262.52|2263.02|2262.52|2262.52|2262.02|14
1643982070000|2022-02-04 13:41:10|2262.89|2262.39|2263.27|2262.77|2263.77|2263.27|2262.77|2262.27|36
1643982080000|2022-02-04 13:41:20|2263.14|2262.64|2263.27|2262.77|2263.39|2262.89|2262.89|2262.39|24
1643982090000|2022-02-04 13:41:30|2263.14|2262.64|2263.14|2262.64|2263.14|2262.64|2262.89|2262.39|10
1643982100000|2022-02-04 13:41:40|2263.27|2262.77|2262.77|2262.27|2263.27|2262.77|2262.77|2262.27|23
1643982110000|2022-02-04 13:41:50|2262.64|2262.14|2262.02|2261.52|2262.64|2262.14|2262.02|2261.52|32
1643982120000|2022-02-04 13:42:00|2262.14|2261.64|2261.64|2261.14|2262.27|2261.77|2261.64|2261.14|29
1643982130000|2022-02-04 13:42:10|2261.52|2261.02|2261.27|2260.77|2261.77|2261.27|2261.27|2260.77|13
1643982140000|2022-02-04 13:42:20|2261.39|2260.89|2261.39|2260.89|2261.52|2261.02|2261.27|2260.77|3
1643982150000|2022-02-04 13:42:30|2261.52|2261.02|2260.89|2260.39|2261.52|2261.02|2260.89|2260.39|26
1643982160000|2022-02-04 13:42:40|2260.77|2260.27|2261.52|2261.02|2261.52|2261.02|2260.77|2260.27|23
1643982170000|2022-02-04 13:42:50|2261.39|2260.89|2261.27|2260.77|2261.39|2260.89|2261.02|2260.52|17
1643982180000|2022-02-04 13:43:00|2261.14|2260.64|2261.52|2261.02|2262.02|2261.52|2261.02|2260.52|22
1643982190000|2022-02-04 13:43:10|2261.39|2260.89|2261.02|2260.52|2261.52|2261.02|2260.89|2260.39|6
1643982200000|2022-02-04 13:43:20|2260.89|2260.39|2259.89|2259.39|2261.02|2260.52|2259.89|2259.39|39
1643982210000|2022-02-04 13:43:30|2259.77|2259.27|2259.27|2258.77|2259.77|2259.27|2259.27|2258.77|9
1643982220000|2022-02-04 13:43:40|2259.02|2258.52|2259.02|2258.52|2259.02|2258.52|2258.52|2258.02|37
1643982230000|2022-02-04 13:43:50|2258.89|2258.39|2259.02|2258.52|2259.27|2258.77|2258.77|2258.27|22
1643982240000|2022-02-04 13:44:00|2259.14|2258.64|2260.02|2259.52|2260.14|2259.64|2259.14|2258.64|19
1643982250000|2022-02-04 13:44:10|2260.14|2259.64|2259.89|2259.39|2260.14|2259.64|2259.77|2259.27|15
1643982260000|2022-02-04 13:44:20|2259.77|2259.27|2259.52|2259.02|2260.27|2259.77|2259.52|2259.02|8
1643982270000|2022-02-04 13:44:30|2259.64|2259.14|2259.52|2259.02|2259.77|2259.27|2259.52|2259.02|5
1643982280000|2022-02-04 13:44:40|2259.39|2258.89|2259.52|2259.02|2259.52|2259.02|2259.27|2258.77|10
1643982290000|2022-02-04 13:44:50|2259.39|2258.89|2259.52|2259.02|2259.52|2259.02|2259.14|2258.64|29
1643982300000|2022-02-04 13:45:00|2259.39|2258.89|2259.77|2259.27|2260.14|2259.64|2259.27|2258.77|32
1643982310000|2022-02-04 13:45:10|2259.89|2259.39|2259.77|2259.27|2260.02|2259.52|2259.52|2259.02|27
1643982320000|2022-02-04 13:45:20|2259.64|2259.14|2260.77|2260.27|2260.77|2260.27|2259.64|2259.14|17
1643982330000|2022-02-04 13:45:30|2261.02|2260.52|2261.39|2260.89|2261.39|2260.89|2261.02|2260.52|19
1643982340000|2022-02-04 13:45:40|2261.52|2261.02|2261.27|2260.77|2261.52|2261.02|2261.02|2260.52|8
1643982350000|2022-02-04 13:45:50|2261.14|2260.64|2261.14|2260.64|2261.27|2260.77|2260.77|2260.27|15
1643982360000|2022-02-04 13:46:00|2261.02|2260.52|2260.89|2260.39|2261.77|2261.27|2260.64|2260.14|35
1643982370000|2022-02-04 13:46:10|2261.02|2260.52|2261.52|2261.02|2261.64|2261.14|2260.77|2260.27|47
1643982380000|2022-02-04 13:46:20|2261.39|2260.89|2262.02|2261.52|2262.02|2261.52|2261.27|2260.77|23
1643982390000|2022-02-04 13:46:30|2261.89|2261.39|2261.39|2260.89|2262.27|2261.77|2261.39|2260.89|43
1643982400000|2022-02-04 13:46:40|2261.52|2261.02|2261.52|2261.02|2261.52|2261.02|2261.27|2260.77|6
1643982410000|2022-02-04 13:46:50|2261.64|2261.14|2261.52|2261.02|2261.77|2261.27|2261.39|2260.89|5
1643982420000|2022-02-04 13:47:00|2261.64|2261.14|2262.27|2261.77|2262.77|2262.27|2261.52|2261.02|39
1643982430000|2022-02-04 13:47:10|2262.14|2261.64|2262.27|2261.77|2262.52|2262.02|2261.89|2261.39|172
1643982440000|2022-02-04 13:47:20|2262.39|2261.89|2262.27|2261.77|2262.77|2262.27|2262.27|2261.77|21
1643982450000|2022-02-04 13:47:30|2262.39|2261.89|2262.27|2261.77|2262.52|2262.02|2261.77|2261.27|48
1643982460000|2022-02-04 13:47:40|2262.39|2261.89|2263.02|2262.52|2263.27|2262.77|2262.39|2261.89|40
1643982470000|2022-02-04 13:47:50|2263.14|2262.64|2263.02|2262.52|2263.27|2262.77|2263.02|2262.52|15
1643982480000|2022-02-04 13:48:00|2262.89|2262.39|2262.52|2262.02|2263.27|2262.77|2262.52|2262.02|9
1643982490000|2022-02-04 13:48:10|2262.64|2262.14|2262.02|2261.52|2262.64|2262.14|2261.77|2261.27|73
1643982500000|2022-02-04 13:48:20|2261.89|2261.39|2261.77|2261.27|2262.02|2261.52|2261.77|2261.27|17
1643982510000|2022-02-04 13:48:30|2261.89|2261.39|2262.39|2261.89|2262.52|2262.02|2261.89|2261.39|14
1643982520000|2022-02-04 13:48:40|2262.27|2261.77|2261.77|2261.27|2262.52|2262.02|2261.77|2261.27|20
1643982530000|2022-02-04 13:48:50|2261.89|2261.39|2262.02|2261.52|2262.27|2261.77|2261.77|2261.27|18
1643982540000|2022-02-04 13:49:00|2262.14|2261.64|2261.14|2260.64|2262.27|2261.77|2261.14|2260.64|20
1643982550000|2022-02-04 13:49:10|2261.02|2260.52|2261.14|2260.64|2261.27|2260.77|2260.52|2260.02|22
1643982560000|2022-02-04 13:49:20|2260.77|2260.27|2261.02|2260.52|2261.27|2260.77|2260.77|2260.27|24
1643982570000|2022-02-04 13:49:30|2261.14|2260.64|2260.89|2260.39|2261.27|2260.77|2260.77|2260.27|42
1643982580000|2022-02-04 13:49:40|2261.02|2260.52|2260.77|2260.27|2261.02|2260.52|2260.64|2260.14|6
1643982590000|2022-02-04 13:49:50|2260.89|2260.39|2260.52|2260.02|2261.02|2260.52|2260.52|2260.02|7
1643982600000|2022-02-04 13:50:00|2260.39|2259.89|2260.27|2259.77|2260.39|2259.89|2259.89|2259.39|26
1643982610000|2022-02-04 13:50:10|2260.14|2259.64|2259.64|2259.14|2260.27|2259.77|2259.64|2259.14|12
1643982620000|2022-02-04 13:50:20|2259.77|2259.27|2259.14|2258.64|2259.77|2259.27|2259.02|2258.52|30
1643982630000|2022-02-04 13:50:30|2259.27|2258.77|2259.27|2258.77|2259.27|2258.77|2259.02|2258.52|71
1643982640000|2022-02-04 13:50:40|2259.52|2259.02|2259.02|2258.52|2259.52|2259.02|2258.77|2258.27|27
1643982650000|2022-02-04 13:50:50|2258.89|2258.39|2259.02|2258.52|2259.27|2258.77|2258.77|2258.27|14
1643982660000|2022-02-04 13:51:00|2259.27|2258.77|2259.52|2259.02|2259.52|2259.02|2259.02|2258.52|70
1643982670000|2022-02-04 13:51:10|2259.64|2259.14|2260.02|2259.52|2260.27|2259.77|2259.64|2259.14|42
1643982680000|2022-02-04 13:51:20|2259.89|2259.39|2260.27|2259.77|2260.27|2259.77|2259.77|2259.27|9
1643982690000|2022-02-04 13:51:30|2260.39|2259.89|2260.27|2259.77|2260.64|2260.14|2260.02|2259.52|17
1643982700000|2022-02-04 13:51:40|2260.14|2259.64|2260.27|2259.77|2260.52|2260.02|2260.02|2259.52|9
1643982710000|2022-02-04 13:51:50|2260.39|2259.89|2260.27|2259.77|2260.52|2260.02|2260.27|2259.77|2
1643982720000|2022-02-04 13:52:00|2260.02|2259.52|2260.39|2259.89|2260.52|2260.02|2260.02|2259.52|52
1643982730000|2022-02-04 13:52:10|2260.27|2259.77|2260.27|2259.77|2260.52|2260.02|2260.02|2259.52|61
1643982740000|2022-02-04 13:52:20|2260.14|2259.64|2260.02|2259.52|2260.27|2259.77|2260.02|2259.52|3
1643982750000|2022-02-04 13:52:30|2259.77|2259.27|2258.77|2258.27|2259.77|2259.27|2258.77|2258.27|37
1643982760000|2022-02-04 13:52:40|2258.89|2258.39|2258.77|2258.27|2259.27|2258.77|2258.77|2258.27|9
1643982770000|2022-02-04 13:52:50|2258.89|2258.39|2258.77|2258.27|2259.02|2258.52|2258.64|2258.14|40
1643982780000|2022-02-04 13:53:00|2258.64|2258.14|2258.77|2258.27|2259.02|2258.52|2258.52|2258.02|16
1643982790000|2022-02-04 13:53:10|2258.89|2258.39|2258.52|2258.02|2258.89|2258.39|2258.39|2257.89|19
1643982800000|2022-02-04 13:53:20|2258.64|2258.14|2258.27|2257.77|2258.77|2258.27|2258.02|2257.52|49
1643982810000|2022-02-04 13:53:30|2258.39|2257.89|2258.27|2257.77|2258.52|2258.02|2258.02|2257.52|35
1643982820000|2022-02-04 13:53:40|2258.39|2257.89|2258.52|2258.02|2258.52|2258.02|2258.27|2257.77|423
1643982830000|2022-02-04 13:53:50|2258.39|2257.89|2258.14|2257.64|2258.39|2257.89|2258.02|2257.52|21
1643982840000|2022-02-04 13:54:00|2258.27|2257.77|2258.02|2257.52|2258.27|2257.77|2257.77|2257.27|45
1643982850000|2022-02-04 13:54:10|2258.14|2257.64|2257.89|2257.39|2258.14|2257.64|2257.64|2257.14|40
1643982860000|2022-02-04 13:54:20|2258.02|2257.52|2258.02|2257.52|2258.27|2257.77|2257.52|2257.02|63
1643982870000|2022-02-04 13:54:30|2258.14|2257.64|2258.27|2257.77|2258.77|2258.27|2258.14|2257.64|33
1643982880000|2022-02-04 13:54:40|2258.52|2258.02|2258.52|2258.02|2258.52|2258.02|2258.39|2257.89|15
1643982890000|2022-02-04 13:54:50|2258.39|2257.89|2259.27|2258.77|2259.52|2259.02|2258.39|2257.89|29
1643982900000|2022-02-04 13:55:00|2259.39|2258.89|2259.77|2259.27|2260.27|2259.77|2259.27|2258.77|39
1643982910000|2022-02-04 13:55:10|2259.64|2259.14|2259.02|2258.52|2259.64|2259.14|2259.02|2258.52|17
1643982920000|2022-02-04 13:55:20|2259.14|2258.64|2259.02|2258.52|2259.52|2259.02|2259.02|2258.52|25
1643982930000|2022-02-04 13:55:30|2259.27|2258.77|2258.77|2258.27|2259.27|2258.77|2258.77|2258.27|24
1643982940000|2022-02-04 13:55:40|2258.89|2258.39|2259.14|2258.64|2259.27|2258.77|2258.77|2258.27|30
1643982950000|2022-02-04 13:55:50|2259.02|2258.52|2259.02|2258.52|2259.02|2258.52|2258.77|2258.27|17
1643982960000|2022-02-04 13:56:00|2258.77|2258.27|2258.77|2258.27|2259.27|2258.77|2258.64|2258.14|37
1643982970000|2022-02-04 13:56:10|2258.64|2258.14|2259.14|2258.64|2259.27|2258.77|2258.52|2258.02|23
1643982980000|2022-02-04 13:56:20|2259.27|2258.77|2258.77|2258.27|2259.52|2259.02|2258.77|2258.27|100
1643982990000|2022-02-04 13:56:30|2258.52|2258.02|2258.27|2257.77|2258.52|2258.02|2258.27|2257.77|17
1643983000000|2022-02-04 13:56:40|2258.14|2257.64|2257.52|2257.02|2258.14|2257.64|2257.27|2256.77|29
1643983010000|2022-02-04 13:56:50|2257.39|2256.89|2257.52|2257.02|2257.52|2257.02|2257.27|2256.77|37
1643983020000|2022-02-04 13:57:00|2257.77|2257.27|2257.52|2257.02|2258.02|2257.52|2257.52|2257.02|29
1643983030000|2022-02-04 13:57:10|2257.77|2257.27|2257.77|2257.27|2257.89|2257.39|2257.64|2257.14|16
1643983040000|2022-02-04 13:57:20|2257.64|2257.14|2257.52|2257.02|2257.77|2257.27|2257.27|2256.77|40
1643983050000|2022-02-04 13:57:30|2257.39|2256.89|2257.02|2256.52|2257.39|2256.89|2256.77|2256.27|45
1643983060000|2022-02-04 13:57:40|2257.14|2256.64|2257.27|2256.77|2257.52|2257.02|2257.14|2256.64|21
1643983070000|2022-02-04 13:57:50|2257.39|2256.89|2257.27|2256.77|2257.52|2257.02|2257.27|2256.77|4
1643983080000|2022-02-04 13:58:00|2257.39|2256.89|2257.27|2256.77|2257.52|2257.02|2257.02|2256.52|19
1643983090000|2022-02-04 13:58:10|2257.02|2256.52|2257.14|2256.64|2257.27|2256.77|2256.77|2256.27|33
1643983100000|2022-02-04 13:58:20|2257.02|2256.52|2256.89|2256.39|2257.14|2256.64|2256.77|2256.27|17
1643983110000|2022-02-04 13:58:30|2256.77|2256.27|2256.52|2256.02|2256.77|2256.27|2256.52|2256.02|47
1643983120000|2022-02-04 13:58:40|2256.39|2255.89|2256.14|2255.64|2256.52|2256.02|2256.02|2255.52|26
1643983130000|2022-02-04 13:58:50|2256.02|2255.52|2255.89|2255.39|2256.02|2255.52|2255.89|2255.39|1
1643983140000|2022-02-04 13:59:00|2256.02|2255.52|2256.27|2255.77|2256.39|2255.89|2255.89|2255.39|60
1643983150000|2022-02-04 13:59:10|2256.39|2255.89|2255.77|2255.27|2256.39|2255.89|2255.77|2255.27|20
1643983160000|2022-02-04 13:59:20|2255.89|2255.39|2255.64|2255.14|2256.02|2255.52|2255.52|2255.02|38
1643983170000|2022-02-04 13:59:30|2255.52|2255.02|2255.52|2255.02|2255.77|2255.27|2255.52|2255.02|9
1643983180000|2022-02-04 13:59:40|2255.64|2255.14|2255.27|2254.77|2255.77|2255.27|2255.27|2254.77|109
1643983190000|2022-02-04 13:59:50|2255.14|2254.64|2254.77|2254.27|2255.27|2254.77|2254.77|2254.27|32
1643983200000|2022-02-04 14:00:00|2254.89|2254.39|2254.02|2253.52|2255.02|2254.52|2254.02|2253.52|43
1643983210000|2022-02-04 14:00:10|2254.14|2253.64|2253.77|2253.27|2254.27|2253.77|2253.77|2253.27|204
1643983220000|2022-02-04 14:00:20|2253.89|2253.39|2253.64|2253.14|2253.89|2253.39|2253.27|2252.77|635
1643983230000|2022-02-04 14:00:30|2253.52|2253.02|2253.27|2252.77|2253.64|2253.14|2253.27|2252.77|76
1643983240000|2022-02-04 14:00:40|||||||||1
1643983250000|2022-02-04 14:00:50|2253.14|2252.64|2253.02|2252.52|2253.27|2252.77|2253.02|2252.52|71
1643983260000|2022-02-04 14:01:00|2253.27|2252.77|2253.02|2252.52|2253.27|2252.77|2252.77|2252.27|105
1643983270000|2022-02-04 14:01:10|2253.14|2252.64|2252.52|2252.02|2253.27|2252.77|2252.52|2252.02|59
1643983280000|2022-02-04 14:01:20|2252.27|2251.77|2252.27|2251.77|2252.52|2252.02|2252.27|2251.77|71
1643983290000|2022-02-04 14:01:30|2252.39|2251.89|2252.27|2251.77|2252.52|2252.02|2252.27|2251.77|23
1643983300000|2022-02-04 14:01:40|2252.39|2251.89|2253.02|2252.52|2253.02|2252.52|2252.39|2251.89|124
1643983310000|2022-02-04 14:01:50|2253.14|2252.64|2252.77|2252.27|2253.14|2252.64|2252.77|2252.27|33
1643983320000|2022-02-04 14:02:00|2252.52|2252.02|2252.52|2252.02|2252.77|2252.27|2252.27|2251.77|122
1643983330000|2022-02-04 14:02:10|2252.39|2251.89|2252.27|2251.77|2252.52|2252.02|2252.27|2251.77|74
1643983340000|2022-02-04 14:02:20|2252.39|2251.89|2251.77|2251.27|2252.39|2251.89|2251.77|2251.27|61
1643983350000|2022-02-04 14:02:30|2251.89|2251.39|2252.02|2251.52|2252.14|2251.64|2251.89|2251.39|38
1643983360000|2022-02-04 14:02:40|2252.14|2251.64|2252.02|2251.52|2252.27|2251.77|2252.02|2251.52|49
1643983370000|2022-02-04 14:02:50|2252.14|2251.64|2252.02|2251.52|2252.14|2251.64|2252.02|2251.52|23
1643983380000|2022-02-04 14:03:00|2251.89|2251.39|2251.77|2251.27|2252.02|2251.52|2251.52|2251.02|139
1643983390000|2022-02-04 14:03:10|2252.02|2251.52|2252.02|2251.52|2252.27|2251.77|2251.77|2251.27|53
1643983400000|2022-02-04 14:03:20|2252.14|2251.64|2252.27|2251.77|2252.27|2251.77|2252.14|2251.64|14
1643983410000|2022-02-04 14:03:30|2252.39|2251.89|2251.89|2251.39|2252.39|2251.89|2251.77|2251.27|32
1643983420000|2022-02-04 14:03:40|2252.02|2251.52|2251.77|2251.27|2252.02|2251.52|2251.52|2251.02|22
1643983430000|2022-02-04 14:03:50|2251.64|2251.14|2251.27|2250.77|2251.77|2251.27|2251.27|2250.77|48
1643983440000|2022-02-04 14:04:00|2251.14|2250.64|2251.02|2250.52|2251.14|2250.64|2250.89|2250.39|119
1643983450000|2022-02-04 14:04:10|2250.89|2250.39|2251.27|2250.77|2251.52|2251.02|2250.89|2250.39|41
1643983460000|2022-02-04 14:04:20|2251.39|2250.89|2250.77|2250.27|2251.39|2250.89|2250.77|2250.27|14
1643983470000|2022-02-04 14:04:30|2251.02|2250.52|2251.14|2250.64|2251.14|2250.64|2250.89|2250.39|16
1643983480000|2022-02-04 14:04:40|2251.27|2250.77|2251.39|2250.89|2251.52|2251.02|2251.14|2250.64|31
1643983490000|2022-02-04 14:04:50|2251.52|2251.02|2251.14|2250.64|2251.52|2251.02|2251.02|2250.52|52
1643983500000|2022-02-04 14:05:00|2251.27|2250.77|2251.39|2250.89|2252.02|2251.52|2251.02|2250.52|79
1643983510000|2022-02-04 14:05:10|2251.27|2250.77|2251.27|2250.77|2251.52|2251.02|2251.02|2250.52|110
1643983520000|2022-02-04 14:05:20|2251.39|2250.89|2251.39|2250.89|2251.52|2251.02|2251.27|2250.77|29
1643983530000|2022-02-04 14:05:30|2251.27|2250.77|2251.02|2250.52|2251.52|2251.02|2251.02|2250.52|15
1643983540000|2022-02-04 14:05:40|2251.14|2250.64|2250.52|2250.02|2251.27|2250.77|2250.52|2250.02|65
1643983550000|2022-02-04 14:05:50|2250.39|2249.89|2250.52|2250.02|2250.77|2250.27|2250.27|2249.77|46
1643983560000|2022-02-04 14:06:00|2250.64|2250.14|2250.52|2250.02|2250.77|2250.27|2250.52|2250.02|21
1643983570000|2022-02-04 14:06:10|2250.27|2249.77|2250.52|2250.02|2250.52|2250.02|2250.02|2249.52|63
1643983580000|2022-02-04 14:06:20|2250.77|2250.27|2250.52|2250.02|2250.77|2250.27|2250.39|2249.89|11
1643983590000|2022-02-04 14:06:30|2250.77|2250.27|2250.52|2250.02|2251.27|2250.77|2250.27|2249.77|285
1643983600000|2022-02-04 14:06:40|2250.64|2250.14|2250.64|2250.14|2250.77|2250.27|2250.52|2250.02|12
1643983610000|2022-02-04 14:06:50|2250.52|2250.02|2250.77|2250.27|2251.02|2250.52|2250.52|2250.02|44
1643983620000|2022-02-04 14:07:00|2250.64|2250.14|2250.77|2250.27|2251.27|2250.77|2250.52|2250.02|70
1643983630000|2022-02-04 14:07:10|2250.89|2250.39|2251.27|2250.77|2251.27|2250.77|2250.89|2250.39|13
1643983640000|2022-02-04 14:07:20|2251.52|2251.02|2252.39|2251.89|2252.39|2251.89|2251.52|2251.02|64
1643983650000|2022-02-04 14:07:30|2252.52|2252.02|2252.77|2252.27|2253.02|2252.52|2252.27|2251.77|130
1643983660000|2022-02-04 14:07:40|2252.64|2252.14|2252.52|2252.02|2252.77|2252.27|2252.27|2251.77|21
1643983670000|2022-02-04 14:07:50|2252.39|2251.89|2252.77|2252.27|2252.77|2252.27|2252.27|2251.77|9
1643983680000|2022-02-04 14:08:00|2252.64|2252.14|2251.89|2251.39|2252.77|2252.27|2251.77|2251.27|44
1643983690000|2022-02-04 14:08:10|2251.77|2251.27|2252.27|2251.77|2252.39|2251.89|2251.77|2251.27|62
1643983700000|2022-02-04 14:08:20|2252.14|2251.64|2252.27|2251.77|2252.27|2251.77|2252.02|2251.52|9
1643983710000|2022-02-04 14:08:30|2252.39|2251.89|2252.39|2251.89|2252.52|2252.02|2252.27|2251.77|29
1643983720000|2022-02-04 14:08:40|2252.27|2251.77|2252.14|2251.64|2252.27|2251.77|2251.77|2251.27|54
1643983730000|2022-02-04 14:08:50|2252.02|2251.52|2252.52|2252.02|2252.64|2252.14|2252.02|2251.52|135
1643983740000|2022-02-04 14:09:00|2252.39|2251.89|2252.52|2252.02|2252.52|2252.02|2252.27|2251.77|20
1643983750000|2022-02-04 14:09:10|2252.39|2251.89|2252.27|2251.77|2252.52|2252.02|2252.27|2251.77|18
1643983760000|2022-02-04 14:09:20|2252.02|2251.52|2252.52|2252.02|2252.77|2252.27|2252.02|2251.52|69
1643983770000|2022-02-04 14:09:30|2252.64|2252.14|2253.02|2252.52|2253.02|2252.52|2252.64|2252.14|44
1643983780000|2022-02-04 14:09:40|2252.89|2252.39|2253.27|2252.77|2253.27|2252.77|2252.52|2252.02|60
1643983790000|2022-02-04 14:09:50|2253.02|2252.52|2253.27|2252.77|2253.52|2253.02|2253.02|2252.52|47
1643983800000|2022-02-04 14:10:00|2253.02|2252.52|2253.14|2252.64|2253.27|2252.77|2252.77|2252.27|71
1643983810000|2022-02-04 14:10:10|2253.02|2252.52|2253.52|2253.02|2253.52|2253.02|2253.02|2252.52|24
1643983820000|2022-02-04 14:10:20|2253.77|2253.27|2253.02|2252.52|2253.77|2253.27|2253.02|2252.52|44
1643983830000|2022-02-04 14:10:30|2252.77|2252.27|2253.02|2252.52|2253.02|2252.52|2252.77|2252.27|15
1643983840000|2022-02-04 14:10:40|2253.14|2252.64|2253.52|2253.02|2253.77|2253.27|2253.14|2252.64|20
1643983850000|2022-02-04 14:10:50|2253.64|2253.14|2253.77|2253.27|2253.77|2253.27|2253.64|2253.14|23
1643983860000|2022-02-04 14:11:00|2253.89|2253.39|2253.89|2253.39|2254.02|2253.52|2253.27|2252.77|30
1643983870000|2022-02-04 14:11:10|2254.02|2253.52|2254.02|2253.52|2254.14|2253.64|2253.52|2253.02|22
1643983880000|2022-02-04 14:11:20|2253.77|2253.27|2253.77|2253.27|2253.77|2253.27|2253.52|2253.02|34
1643983890000|2022-02-04 14:11:30|2253.64|2253.14|2254.02|2253.52|2254.02|2253.52|2253.52|2253.02|12
1643983900000|2022-02-04 14:11:40|2254.14|2253.64|2254.02|2253.52|2254.27|2253.77|2254.02|2253.52|6
1643983910000|2022-02-04 14:11:50|2253.77|2253.27|2253.77|2253.27|2253.77|2253.27|2253.77|2253.27|7
1643983920000|2022-02-04 14:12:00|2253.64|2253.14|2254.02|2253.52|2254.02|2253.52|2253.52|2253.02|19
1643983930000|2022-02-04 14:12:10|2253.89|2253.39|2254.52|2254.02|2254.52|2254.02|2253.89|2253.39|30
1643983940000|2022-02-04 14:12:20|2254.39|2253.89|2254.39|2253.89|2254.52|2254.02|2254.27|2253.77|36
1643983950000|2022-02-04 14:12:30|2254.27|2253.77|2254.77|2254.27|2254.77|2254.27|2254.27|2253.77|4
1643983960000|2022-02-04 14:12:40|2254.52|2254.02|2254.52|2254.02|2254.77|2254.27|2254.52|2254.02|12
1643983970000|2022-02-04 14:12:50|2254.64|2254.14|2255.27|2254.77|2255.27|2254.77|2254.64|2254.14|17
1643983980000|2022-02-04 14:13:00|2255.14|2254.64|2255.39|2254.89|2255.52|2255.02|2255.02|2254.52|19
1643983990000|2022-02-04 14:13:10|2255.27|2254.77|2255.27|2254.77|2255.27|2254.77|2255.02|2254.52|36
1643984000000|2022-02-04 14:13:20|2255.14|2254.64|2255.27|2254.77|2255.52|2255.02|2255.02|2254.52|31
1643984010000|2022-02-04 14:13:30|2255.14|2254.64|2254.89|2254.39|2255.14|2254.64|2254.52|2254.02|73
1643984020000|2022-02-04 14:13:40|2255.02|2254.52|2255.27|2254.77|2255.27|2254.77|2254.52|2254.02|58
1643984030000|2022-02-04 14:13:50|2255.02|2254.52|2255.27|2254.77|2255.27|2254.77|2255.02|2254.52|17
1643984040000|2022-02-04 14:14:00|2255.39|2254.89|2255.52|2255.02|2255.77|2255.27|2255.27|2254.77|70
1643984050000|2022-02-04 14:14:10|2255.64|2255.14|2255.77|2255.27|2255.77|2255.27|2255.52|2255.02|12
1643984060000|2022-02-04 14:14:20|2256.02|2255.52|2255.77|2255.27|2256.02|2255.52|2255.77|2255.27|28
1643984070000|2022-02-04 14:14:30|2255.89|2255.39|2256.02|2255.52|2256.02|2255.52|2255.89|2255.39|5
1643984080000|2022-02-04 14:14:40|2255.89|2255.39|2256.02|2255.52|2256.27|2255.77|2255.89|2255.39|24
1643984090000|2022-02-04 14:14:50|2256.27|2255.77|2256.39|2255.89|2256.52|2256.02|2256.14|2255.64|13
1643984100000|2022-02-04 14:15:00|2256.52|2256.02|2255.89|2255.39|2256.52|2256.02|2255.77|2255.27|23
1643984110000|2022-02-04 14:15:10|2256.02|2255.52|2256.27|2255.77|2256.52|2256.02|2255.77|2255.27|36
1643984120000|2022-02-04 14:15:20|2256.39|2255.89|2256.52|2256.02|2256.64|2256.14|2256.39|2255.89|39
1643984130000|2022-02-04 14:15:30|2256.77|2256.27|2256.89|2256.39|2257.02|2256.52|2256.77|2256.27|15
1643984140000|2022-02-04 14:15:40|2257.02|2256.52|2258.02|2257.52|2258.02|2257.52|2257.02|2256.52|28
1643984150000|2022-02-04 14:15:50|2258.14|2257.64|2258.52|2258.02|2258.52|2258.02|2258.14|2257.64|29
1643984160000|2022-02-04 14:16:00|2258.39|2257.89|2257.52|2257.02|2258.64|2258.14|2257.52|2257.02|94
1643984170000|2022-02-04 14:16:10|2257.77|2257.27|2257.52|2257.02|2257.89|2257.39|2257.27|2256.77|87
1643984180000|2022-02-04 14:16:20|2257.64|2257.14|2257.52|2257.02|2257.77|2257.27|2257.52|2257.02|34
1643984190000|2022-02-04 14:16:30|2257.64|2257.14|2257.52|2257.02|2257.77|2257.27|2257.52|2257.02|4
1643984200000|2022-02-04 14:16:40|2257.27|2256.77|2257.77|2257.27|2257.77|2257.27|2257.27|2256.77|20
1643984210000|2022-02-04 14:16:50|2257.89|2257.39|2257.39|2256.89|2258.02|2257.52|2257.27|2256.77|14
1643984220000|2022-02-04 14:17:00|2257.27|2256.77|2257.27|2256.77|2257.52|2257.02|2257.27|2256.77|20
1643984230000|2022-02-04 14:17:10|2257.14|2256.64|2257.27|2256.77|2257.39|2256.89|2257.14|2256.64|11
1643984240000|2022-02-04 14:17:20|2257.39|2256.89|2257.27|2256.77|2257.77|2257.27|2257.27|2256.77|32
1643984250000|2022-02-04 14:17:30|2257.02|2256.52|2257.02|2256.52|2257.14|2256.64|2257.02|2256.52|4
1643984260000|2022-02-04 14:17:40|2256.77|2256.27|2256.89|2256.39|2256.89|2256.39|2256.77|2256.27|6
1643984270000|2022-02-04 14:17:50|2257.02|2256.52|2257.02|2256.52|2257.02|2256.52|2256.77|2256.27|11
1643984280000|2022-02-04 14:18:00|2256.77|2256.27|2256.52|2256.02|2256.89|2256.39|2256.52|2256.02|47
1643984290000|2022-02-04 14:18:10|2256.39|2255.89|2256.39|2255.89|2256.52|2256.02|2256.27|2255.77|33
1643984300000|2022-02-04 14:18:20|2256.27|2255.77|2256.52|2256.02|2256.77|2256.27|2256.14|2255.64|51
1643984310000|2022-02-04 14:18:30|2256.77|2256.27|2256.77|2256.27|2257.02|2256.52|2256.64|2256.14|9
1643984320000|2022-02-04 14:18:40|2256.64|2256.14|2256.52|2256.02|2256.77|2256.27|2256.52|2256.02|9
1643984330000|2022-02-04 14:18:50|2256.64|2256.14|2256.77|2256.27|2257.02|2256.52|2256.52|2256.02|22
1643984340000|2022-02-04 14:19:00|2256.64|2256.14|2256.52|2256.02|2256.77|2256.27|2256.52|2256.02|15
1643984350000|2022-02-04 14:19:10|2256.64|2256.14|2257.02|2256.52|2257.02|2256.52|2256.64|2256.14|32
1643984360000|2022-02-04 14:19:20|2256.89|2256.39|2256.52|2256.02|2257.02|2256.52|2256.52|2256.02|10
1643984370000|2022-02-04 14:19:30|2256.64|2256.14|2256.77|2256.27|2256.77|2256.27|2256.52|2256.02|11
1643984380000|2022-02-04 14:19:40|2256.64|2256.14|2256.64|2256.14|2256.77|2256.27|2256.52|2256.02|37
1643984390000|2022-02-04 14:19:50|2256.52|2256.02|2257.02|2256.52|2257.02|2256.52|2256.52|2256.02|29
1643984400000|2022-02-04 14:20:00|2257.14|2256.64|2257.52|2257.02|2257.77|2257.27|2257.14|2256.64|28
1643984410000|2022-02-04 14:20:10|2257.39|2256.89|2257.02|2256.52|2257.39|2256.89|2256.77|2256.27|55
1643984420000|2022-02-04 14:20:20|2256.77|2256.27|2256.89|2256.39|2257.02|2256.52|2256.77|2256.27|21
1643984430000|2022-02-04 14:20:30|2256.77|2256.27|2257.14|2256.64|2257.27|2256.77|2256.77|2256.27|39
1643984440000|2022-02-04 14:20:40|2257.02|2256.52|2257.27|2256.77|2257.52|2257.02|2257.02|2256.52|63
1643984450000|2022-02-04 14:20:50|2257.02|2256.52|2257.39|2256.89|2257.52|2257.02|2257.02|2256.52|36
1643984460000|2022-02-04 14:21:00|2257.27|2256.77|2257.14|2256.64|2257.52|2257.02|2256.77|2256.27|46
1643984470000|2022-02-04 14:21:10|2257.02|2256.52|2257.02|2256.52|2257.27|2256.77|2256.77|2256.27|25
1643984480000|2022-02-04 14:21:20|2256.89|2256.39|2257.02|2256.52|2257.02|2256.52|2256.77|2256.27|17
1643984490000|2022-02-04 14:21:30|2257.14|2256.64|2257.52|2257.02|2257.64|2257.14|2257.14|2256.64|14
1643984500000|2022-02-04 14:21:40|2257.27|2256.77|2257.02|2256.52|2257.39|2256.89|2256.77|2256.27|22
1643984510000|2022-02-04 14:21:50|2257.14|2256.64|2256.89|2256.39|2257.27|2256.77|2256.77|2256.27|20
1643984520000|2022-02-04 14:22:00|2256.77|2256.27|2257.02|2256.52|2257.02|2256.52|2256.77|2256.27|17
1643984530000|2022-02-04 14:22:10|2256.89|2256.39|2257.77|2257.27|2257.77|2257.27|2256.77|2256.27|19
1643984540000|2022-02-04 14:22:20|2257.64|2257.14|2257.27|2256.77|2257.77|2257.27|2257.27|2256.77|15
1643984550000|2022-02-04 14:22:30|2257.39|2256.89|2257.39|2256.89|2257.52|2257.02|2257.27|2256.77|9
1643984560000|2022-02-04 14:22:40|2257.27|2256.77|2257.77|2257.27|2258.02|2257.52|2257.27|2256.77|16
1643984570000|2022-02-04 14:22:50|2257.64|2257.14|2257.77|2257.27|2257.77|2257.27|2257.52|2257.02|12
1643984580000|2022-02-04 14:23:00|2257.64|2257.14|2257.77|2257.27|2257.89|2257.39|2257.52|2257.02|34
1643984590000|2022-02-04 14:23:10|2257.89|2257.39|2257.89|2257.39|2258.02|2257.52|2257.77|2257.27|10
1643984600000|2022-02-04 14:23:20|2257.77|2257.27|2257.52|2257.02|2257.77|2257.27|2257.39|2256.89|7
1643984610000|2022-02-04 14:23:30|2257.39|2256.89|2257.77|2257.27|2258.02|2257.52|2257.39|2256.89|4
1643984620000|2022-02-04 14:23:40|2257.52|2257.02|2257.52|2257.02|2257.52|2257.02|2257.52|2257.02|2
1643984630000|2022-02-04 14:23:50|2257.64|2257.14|2257.77|2257.27|2257.77|2257.27|2257.52|2257.02|13
1643984640000|2022-02-04 14:24:00|2257.64|2257.14|2258.27|2257.77|2258.27|2257.77|2257.52|2257.02|15
1643984650000|2022-02-04 14:24:10|2258.14|2257.64|2258.02|2257.52|2258.14|2257.64|2258.02|2257.52|12
1643984660000|2022-02-04 14:24:20|2257.77|2257.27|2258.02|2257.52|2258.02|2257.52|2257.77|2257.27|20
1643984670000|2022-02-04 14:24:30|2257.89|2257.39|2257.77|2257.27|2258.02|2257.52|2257.77|2257.27|6
1643984680000|2022-02-04 14:24:40|2257.89|2257.39|2258.02|2257.52|2258.02|2257.52|2257.89|2257.39|9
1643984690000|2022-02-04 14:24:50|2258.14|2257.64|2257.77|2257.27|2258.27|2257.77|2257.77|2257.27|27
1643984700000|2022-02-04 14:25:00|2258.02|2257.52|2258.89|2258.39|2259.02|2258.52|2257.89|2257.39|141
1643984710000|2022-02-04 14:25:10|2258.77|2258.27|2259.77|2259.27|2259.77|2259.27|2258.77|2258.27|56
1643984720000|2022-02-04 14:25:20|2259.52|2259.02|2260.02|2259.52|2260.02|2259.52|2259.52|2259.02|10
1643984730000|2022-02-04 14:25:30|2259.89|2259.39|2259.89|2259.39|2260.14|2259.64|2259.77|2259.27|5
1643984740000|2022-02-04 14:25:40|2259.77|2259.27|2260.02|2259.52|2260.02|2259.52|2259.52|2259.02|10
1643984750000|2022-02-04 14:25:50|2260.14|2259.64|2260.27|2259.77|2260.27|2259.77|2260.02|2259.52|26
1643984760000|2022-02-04 14:26:00|2260.52|2260.02|2260.52|2260.02|2260.64|2260.14|2260.39|2259.89|31
1643984770000|2022-02-04 14:26:10|2260.27|2259.77|2260.27|2259.77|2260.52|2260.02|2260.27|2259.77|21
1643984780000|2022-02-04 14:26:20|2260.39|2259.89|2260.52|2260.02|2260.52|2260.02|2260.27|2259.77|19
1643984790000|2022-02-04 14:26:30|2260.39|2259.89|2260.02|2259.52|2260.39|2259.89|2260.02|2259.52|43
1643984800000|2022-02-04 14:26:40|2259.77|2259.27|2259.89|2259.39|2260.02|2259.52|2259.77|2259.27|32
1643984810000|2022-02-04 14:26:50|2259.77|2259.27|2260.27|2259.77|2260.27|2259.77|2259.77|2259.27|15
1643984820000|2022-02-04 14:27:00|2260.14|2259.64|2260.27|2259.77|2260.52|2260.02|2260.02|2259.52|21
1643984830000|2022-02-04 14:27:10|2260.14|2259.64|2259.64|2259.14|2260.14|2259.64|2259.64|2259.14|10
1643984840000|2022-02-04 14:27:20|2259.52|2259.02|2260.02|2259.52|2260.02|2259.52|2259.52|2259.02|16
1643984850000|2022-02-04 14:27:30|2259.89|2259.39|2259.64|2259.14|2259.89|2259.39|2259.52|2259.02|7
1643984860000|2022-02-04 14:27:40|2259.77|2259.27|2260.02|2259.52|2260.02|2259.52|2259.64|2259.14|5
1643984870000|2022-02-04 14:27:50|2259.89|2259.39|2259.77|2259.27|2260.02|2259.52|2259.77|2259.27|5
1643984880000|2022-02-04 14:28:00|2259.64|2259.14|2259.77|2259.27|2260.02|2259.52|2259.64|2259.14|33
1643984890000|2022-02-04 14:28:10|2259.64|2259.14|2259.89|2259.39|2259.89|2259.39|2259.64|2259.14|4
1643984900000|2022-02-04 14:28:20|2259.77|2259.27|2259.77|2259.27|2260.02|2259.52|2259.77|2259.27|2
1643984910000|2022-02-04 14:28:30|2259.64|2259.14|2259.52|2259.02|2259.64|2259.14|2259.52|2259.02|8
1643984920000|2022-02-04 14:28:40|2259.27|2258.77|2259.27|2258.77|2259.27|2258.77|2259.02|2258.52|31
1643984930000|2022-02-04 14:28:50|2259.14|2258.64|2259.27|2258.77|2259.27|2258.77|2259.02|2258.52|16
1643984940000|2022-02-04 14:29:00|2259.14|2258.64|2258.77|2258.27|2259.14|2258.64|2258.77|2258.27|21
1643984950000|2022-02-04 14:29:10|2258.52|2258.02|2258.77|2258.27|2258.89|2258.39|2258.52|2258.02|29
1643984960000|2022-02-04 14:29:20|||||||||1
1643984970000|2022-02-04 14:29:30|||||||||12
1643984980000|2022-02-04 14:29:40|2258.89|2258.39|2259.02|2258.52|2259.02|2258.52|2258.77|2258.27|12
1643984990000|2022-02-04 14:29:50|2259.14|2258.64|2259.27|2258.77|2259.52|2259.02|2259.14|2258.64|12
1643985000000|2022-02-04 14:30:00|2259.52|2259.02|2260.27|2259.77|2260.27|2259.77|2259.27|2258.77|114
1643985010000|2022-02-04 14:30:10|2260.02|2259.52|2260.52|2260.02|2261.02|2260.52|2259.89|2259.39|47
1643985020000|2022-02-04 14:30:20|2260.64|2260.14|2260.77|2260.27|2260.77|2260.27|2260.52|2260.02|37
1643985030000|2022-02-04 14:30:30|2260.89|2260.39|2259.77|2259.27|2261.27|2260.77|2259.64|2259.14|64
1643985040000|2022-02-04 14:30:40|2260.02|2259.52|2260.27|2259.77|2260.52|2260.02|2260.02|2259.52|12
1643985050000|2022-02-04 14:30:50|2260.14|2259.64|2260.14|2259.64|2260.27|2259.77|2259.89|2259.39|55
1643985060000|2022-02-04 14:31:00|2260.27|2259.77|2260.27|2259.77|2260.52|2260.02|2259.52|2259.02|40
1643985070000|2022-02-04 14:31:10|2260.52|2260.02|2260.52|2260.02|2261.02|2260.52|2260.27|2259.77|77
1643985080000|2022-02-04 14:31:20|2260.77|2260.27|2260.77|2260.27|2261.02|2260.52|2260.64|2260.14|57
1643985090000|2022-02-04 14:31:30|2260.64|2260.14|2260.52|2260.02|2261.02|2260.52|2260.52|2260.02|13
1643985100000|2022-02-04 14:31:40|2260.64|2260.14|2260.77|2260.27|2261.27|2260.77|2260.39|2259.89|59
1643985110000|2022-02-04 14:31:50|2260.89|2260.39|2261.27|2260.77|2261.27|2260.77|2260.89|2260.39|33
1643985120000|2022-02-04 14:32:00|2261.52|2261.02|2261.77|2261.27|2262.02|2261.52|2261.27|2260.77|137
1643985130000|2022-02-04 14:32:10|2261.52|2261.02|2260.77|2260.27|2261.52|2261.02|2260.77|2260.27|42
1643985140000|2022-02-04 14:32:20|2260.52|2260.02|2260.89|2260.39|2261.02|2260.52|2260.27|2259.77|29
1643985150000|2022-02-04 14:32:30|2260.77|2260.27|2261.02|2260.52|2261.02|2260.52|2260.52|2260.02|55
1643985160000|2022-02-04 14:32:40|2260.89|2260.39|2260.14|2259.64|2261.27|2260.77|2260.14|2259.64|19
1643985170000|2022-02-04 14:32:50|2260.02|2259.52|2259.77|2259.27|2260.39|2259.89|2259.77|2259.27|66
1643985180000|2022-02-04 14:33:00|2260.02|2259.52|2259.02|2258.52|2260.02|2259.52|2259.02|2258.52|64
1643985190000|2022-02-04 14:33:10|2259.14|2258.64|2259.27|2258.77|2259.52|2259.02|2259.14|2258.64|146
1643985200000|2022-02-04 14:33:20|2259.14|2258.64|2259.27|2258.77|2259.52|2259.02|2259.02|2258.52|55
1643985210000|2022-02-04 14:33:30|2259.14|2258.64|2259.02|2258.52|2259.52|2259.02|2259.02|2258.52|104
1643985220000|2022-02-04 14:33:40|2259.14|2258.64|2259.02|2258.52|2259.27|2258.77|2258.77|2258.27|8
1643985230000|2022-02-04 14:33:50|2259.52|2259.02|2259.52|2259.02|2259.89|2259.39|2259.14|2258.64|98
1643985240000|2022-02-04 14:34:00|2259.27|2258.77|2259.02|2258.52|2259.52|2259.02|2259.02|2258.52|25
1643985250000|2022-02-04 14:34:10|2259.14|2258.64|2259.27|2258.77|2259.52|2259.02|2258.77|2258.27|32
1643985260000|2022-02-04 14:34:20|2259.39|2258.89|2259.27|2258.77|2259.52|2259.02|2259.02|2258.52|18
1643985270000|2022-02-04 14:34:30|2259.39|2258.89|2259.27|2258.77|2259.77|2259.27|2259.27|2258.77|27
1643985280000|2022-02-04 14:34:40|2259.39|2258.89|2258.77|2258.27|2259.52|2259.02|2258.77|2258.27|27
1643985290000|2022-02-04 14:34:50|2258.52|2258.02|2258.27|2257.77|2258.52|2258.02|2258.02|2257.52|164
1643985300000|2022-02-04 14:35:00|2258.14|2257.64|2257.89|2257.39|2258.14|2257.64|2257.27|2256.77|87
1643985310000|2022-02-04 14:35:10|2257.77|2257.27|2257.39|2256.89|2257.89|2257.39|2257.27|2256.77|54
1643985320000|2022-02-04 14:35:20|2257.27|2256.77|2256.89|2256.39|2257.27|2256.77|2256.52|2256.02|154
1643985330000|2022-02-04 14:35:30|2257.02|2256.52|2257.52|2257.02|2257.77|2257.27|2257.02|2256.52|76
1643985340000|2022-02-04 14:35:40|2257.64|2257.14|2258.02|2257.52|2258.14|2257.64|2257.52|2257.02|46
1643985350000|2022-02-04 14:35:50|2257.77|2257.27|2258.14|2257.64|2258.52|2258.02|2257.77|2257.27|40
1643985360000|2022-02-04 14:36:00|2258.27|2257.77|2258.27|2257.77|2258.52|2258.02|2258.02|2257.52|21
1643985370000|2022-02-04 14:36:10|2258.14|2257.64|2258.52|2258.02|2258.52|2258.02|2257.89|2257.39|54
1643985380000|2022-02-04 14:36:20|2259.02|2258.52|2260.27|2259.77|2260.27|2259.77|2259.02|2258.52|112
1643985390000|2022-02-04 14:36:30|2260.39|2259.89|2260.39|2259.89|2260.77|2260.27|2260.14|2259.64|41
1643985400000|2022-02-04 14:36:40|2260.52|2260.02|2261.02|2260.52|2261.39|2260.89|2260.52|2260.02|30
1643985410000|2022-02-04 14:36:50|2260.89|2260.39|2260.77|2260.27|2261.14|2260.64|2260.27|2259.77|31
1643985420000|2022-02-04 14:37:00|2261.02|2260.52|2260.52|2260.02|2261.02|2260.52|2260.27|2259.77|87
1643985430000|2022-02-04 14:37:10|2260.27|2259.77|2259.77|2259.27|2260.52|2260.02|2259.64|2259.14|24
1643985440000|2022-02-04 14:37:20|2259.89|2259.39|2260.02|2259.52|2260.02|2259.52|2259.52|2259.02|33
1643985450000|2022-02-04 14:37:30|2259.89|2259.39|2259.77|2259.27|2260.02|2259.52|2259.77|2259.27|29
1643985460000|2022-02-04 14:37:40|2259.89|2259.39|2260.02|2259.52|2260.52|2260.02|2259.77|2259.27|53
1643985470000|2022-02-04 14:37:50|2259.77|2259.27|2260.27|2259.77|2260.27|2259.77|2259.77|2259.27|55
1643985480000|2022-02-04 14:38:00|2260.52|2260.02|2261.02|2260.52|2261.02|2260.52|2260.39|2259.89|41
1643985490000|2022-02-04 14:38:10|2260.89|2260.39|2260.52|2260.02|2261.02|2260.52|2260.52|2260.02|18
1643985500000|2022-02-04 14:38:20|2260.39|2259.89|2260.64|2260.14|2260.77|2260.27|2260.27|2259.77|33
1643985510000|2022-02-04 14:38:30|2260.52|2260.02|2260.64|2260.14|2261.02|2260.52|2260.27|2259.77|21
1643985520000|2022-02-04 14:38:40|2260.52|2260.02|2260.14|2259.64|2260.52|2260.02|2260.02|2259.52|35
1643985530000|2022-02-04 14:38:50|2260.27|2259.77|2260.27|2259.77|2260.52|2260.02|2259.77|2259.27|74
1643985540000|2022-02-04 14:39:00|2260.14|2259.64|2259.77|2259.27|2260.27|2259.77|2259.52|2259.02|65
1643985550000|2022-02-04 14:39:10|2259.64|2259.14|2259.64|2259.14|2259.77|2259.27|2259.52|2259.02|17
1643985560000|2022-02-04 14:39:20|2259.52|2259.02|2259.14|2258.64|2259.52|2259.02|2259.02|2258.52|44
1643985570000|2022-02-04 14:39:30|2259.27|2258.77|2259.77|2259.27|2259.89|2259.39|2259.27|2258.77|31
1643985580000|2022-02-04 14:39:40|2259.52|2259.02|2259.52|2259.02|2259.89|2259.39|2259.52|2259.02|17
1643985590000|2022-02-04 14:39:50|2259.64|2259.14|2260.14|2259.64|2260.27|2259.77|2259.64|2259.14|22
1643985600000|2022-02-04 14:40:00|2260.02|2259.52|2261.02|2260.52|2261.02|2260.52|2260.02|2259.52|71
1643985610000|2022-02-04 14:40:10|2261.14|2260.64|2262.14|2261.64|2262.39|2261.89|2261.14|2260.64|58
1643985620000|2022-02-04 14:40:20|2261.77|2261.27|2261.77|2261.27|2262.27|2261.77|2261.64|2261.14|133
1643985630000|2022-02-04 14:40:30|2261.89|2261.39|2262.39|2261.89|2262.52|2262.02|2261.89|2261.39|51
1643985640000|2022-02-04 14:40:40|2262.52|2262.02|2262.77|2262.27|2263.02|2262.52|2262.39|2261.89|72
1643985650000|2022-02-04 14:40:50|2262.52|2262.02|2262.52|2262.02|2262.77|2262.27|2262.27|2261.77|39
1643985660000|2022-02-04 14:41:00|2262.39|2261.89|2261.77|2261.27|2262.39|2261.89|2261.52|2261.02|63
1643985670000|2022-02-04 14:41:10|2262.02|2261.52|2262.27|2261.77|2262.52|2262.02|2261.77|2261.27|56
1643985680000|2022-02-04 14:41:20|2262.39|2261.89|2262.64|2262.14|2263.27|2262.77|2262.39|2261.89|31
1643985690000|2022-02-04 14:41:30|2262.77|2262.27|2263.27|2262.77|2263.27|2262.77|2262.64|2262.14|79
1643985700000|2022-02-04 14:41:40|2263.39|2262.89|2263.52|2263.02|2263.52|2263.02|2263.27|2262.77|39
1643985710000|2022-02-04 14:41:50|2263.77|2263.27|2264.02|2263.52|2264.02|2263.52|2263.52|2263.02|25
1643985720000|2022-02-04 14:42:00|2263.77|2263.27|2263.52|2263.02|2264.02|2263.52|2263.27|2262.77|54
1643985730000|2022-02-04 14:42:10|2263.77|2263.27|2263.64|2263.14|2264.14|2263.64|2263.52|2263.02|61
1643985740000|2022-02-04 14:42:20|2263.77|2263.27|2264.77|2264.27|2264.77|2264.27|2263.77|2263.27|77
1643985750000|2022-02-04 14:42:30|2265.02|2264.52|2265.02|2264.52|2265.52|2265.02|2264.77|2264.27|47
1643985760000|2022-02-04 14:42:40|2264.77|2264.27|2264.52|2264.02|2264.77|2264.27|2264.27|2263.77|36
1643985770000|2022-02-04 14:42:50|2264.27|2263.77|2264.27|2263.77|2264.39|2263.89|2264.02|2263.52|19
1643985780000|2022-02-04 14:43:00|2263.89|2263.39|2264.77|2264.27|2264.77|2264.27|2263.89|2263.39|60
1643985790000|2022-02-04 14:43:10|2264.64|2264.14|2264.52|2264.02|2264.77|2264.27|2264.52|2264.02|64
1643985800000|2022-02-04 14:43:20|2264.64|2264.14|2264.77|2264.27|2264.77|2264.27|2264.27|2263.77|32
1643985810000|2022-02-04 14:43:30|2265.02|2264.52|2265.02|2264.52|2265.27|2264.77|2264.77|2264.27|40
1643985820000|2022-02-04 14:43:40|2264.77|2264.27|2264.77|2264.27|2265.02|2264.52|2264.77|2264.27|63
1643985830000|2022-02-04 14:43:50|2265.02|2264.52|2264.77|2264.27|2265.14|2264.64|2264.77|2264.27|53
1643985840000|2022-02-04 14:44:00|2264.89|2264.39|2264.02|2263.52|2265.02|2264.52|2264.02|2263.52|56
1643985850000|2022-02-04 14:44:10|2263.52|2263.02|2263.89|2263.39|2264.02|2263.52|2263.52|2263.02|35
1643985860000|2022-02-04 14:44:20|2263.77|2263.27|2263.52|2263.02|2263.77|2263.27|2263.14|2262.64|46
1643985870000|2022-02-04 14:44:30|2263.39|2262.89|2263.27|2262.77|2263.52|2263.02|2263.02|2262.52|44
1643985880000|2022-02-04 14:44:40|2263.14|2262.64|2263.39|2262.89|2263.39|2262.89|2263.02|2262.52|54
1643985890000|2022-02-04 14:44:50|2263.27|2262.77|2263.14|2262.64|2263.52|2263.02|2263.02|2262.52|13
1643985900000|2022-02-04 14:45:00|2263.02|2262.52|2264.27|2263.77|2264.27|2263.77|2263.02|2262.52|132
1643985910000|2022-02-04 14:45:10|2264.14|2263.64|2263.52|2263.02|2264.14|2263.64|2263.39|2262.89|21
1643985920000|2022-02-04 14:45:20|2263.02|2262.52|2263.27|2262.77|2263.52|2263.02|2263.02|2262.52|45
1643985930000|2022-02-04 14:45:30|2263.52|2263.02|2264.02|2263.52|2264.02|2263.52|2263.52|2263.02|83
1643985940000|2022-02-04 14:45:40|2264.27|2263.77|2264.02|2263.52|2264.77|2264.27|2264.02|2263.52|72
1643985950000|2022-02-04 14:45:50|2263.89|2263.39|2264.02|2263.52|2264.02|2263.52|2263.89|2263.39|6
1643985960000|2022-02-04 14:46:00|2264.27|2263.77|2264.27|2263.77|2264.52|2264.02|2264.02|2263.52|51
1643985970000|2022-02-04 14:46:10|2264.39|2263.89|2264.39|2263.89|2264.52|2264.02|2264.02|2263.52|35
1643985980000|2022-02-04 14:46:20|2264.27|2263.77|2264.52|2264.02|2265.27|2264.77|2264.27|2263.77|35
1643985990000|2022-02-04 14:46:30|2264.64|2264.14|2264.27|2263.77|2264.64|2264.14|2264.02|2263.52|38
1643986000000|2022-02-04 14:46:40|2264.14|2263.64|2264.27|2263.77|2264.27|2263.77|2264.02|2263.52|38
1643986010000|2022-02-04 14:46:50|2264.14|2263.64|2264.27|2263.77|2264.27|2263.77|2263.64|2263.14|42
1643986020000|2022-02-04 14:47:00|2264.52|2264.02|2263.27|2262.77|2264.52|2264.02|2263.27|2262.77|33
1643986030000|2022-02-04 14:47:10|2263.14|2262.64|2264.27|2263.77|2264.27|2263.77|2263.02|2262.52|77
1643986040000|2022-02-04 14:47:20|2264.02|2263.52|2264.52|2264.02|2264.77|2264.27|2264.02|2263.52|45
1643986050000|2022-02-04 14:47:30|2264.64|2264.14|2264.52|2264.02|2264.64|2264.14|2264.02|2263.52|32
1643986060000|2022-02-04 14:47:40|2264.39|2263.89|2264.52|2264.02|2264.52|2264.02|2264.27|2263.77|21
1643986070000|2022-02-04 14:47:50|2264.39|2263.89|2264.27|2263.77|2264.52|2264.02|2264.27|2263.77|15
1643986080000|2022-02-04 14:48:00|2264.14|2263.64|2262.77|2262.27|2264.14|2263.64|2262.77|2262.27|50
1643986090000|2022-02-04 14:48:10|2262.89|2262.39|2262.89|2262.39|2263.02|2262.52|2262.77|2262.27|40
1643986100000|2022-02-04 14:48:20|2263.02|2262.52|2263.02|2262.52|2263.39|2262.89|2262.77|2262.27|34
1643986110000|2022-02-04 14:48:30|2262.77|2262.27|2262.77|2262.27|2263.02|2262.52|2262.52|2262.02|59
1643986120000|2022-02-04 14:48:40|2262.89|2262.39|2261.77|2261.27|2263.27|2262.77|2261.77|2261.27|52
1643986130000|2022-02-04 14:48:50|2261.52|2261.02|2262.27|2261.77|2262.27|2261.77|2261.52|2261.02|71
1643986140000|2022-02-04 14:49:00|2262.52|2262.02|2262.39|2261.89|2262.52|2262.02|2262.02|2261.52|23
1643986150000|2022-02-04 14:49:10|2262.52|2262.02|2263.02|2262.52|2263.14|2262.64|2262.27|2261.77|80
1643986160000|2022-02-04 14:49:20|2262.89|2262.39|2262.77|2262.27|2263.02|2262.52|2262.52|2262.02|27
1643986170000|2022-02-04 14:49:30|2262.89|2262.39|2262.77|2262.27|2263.27|2262.77|2262.77|2262.27|26
1643986180000|2022-02-04 14:49:40|2262.52|2262.02|2262.27|2261.77|2262.77|2262.27|2262.27|2261.77|27
1643986190000|2022-02-04 14:49:50|2262.52|2262.02|2261.77|2261.27|2262.52|2262.02|2261.52|2261.02|42
1643986200000|2022-02-04 14:50:00|2262.02|2261.52|2262.14|2261.64|2262.52|2262.02|2261.77|2261.27|36
1643986210000|2022-02-04 14:50:10|2262.02|2261.52|2261.77|2261.27|2262.02|2261.52|2261.27|2260.77|36
1643986220000|2022-02-04 14:50:20|2261.64|2261.14|2261.02|2260.52|2261.64|2261.14|2260.77|2260.27|51
1643986230000|2022-02-04 14:50:30|2260.89|2260.39|2260.02|2259.52|2261.02|2260.52|2260.02|2259.52|85
1643986240000|2022-02-04 14:50:40|2260.27|2259.77|2260.77|2260.27|2261.02|2260.52|2260.02|2259.52|78
1643986250000|2022-02-04 14:50:50|2260.64|2260.14|2260.27|2259.77|2260.77|2260.27|2260.27|2259.77|30
1643986260000|2022-02-04 14:51:00|2260.39|2259.89|2261.02|2260.52|2261.27|2260.77|2260.39|2259.89|49
1643986270000|2022-02-04 14:51:10|2261.14|2260.64|2261.27|2260.77|2261.27|2260.77|2260.52|2260.02|25
1643986280000|2022-02-04 14:51:20|2261.14|2260.64|2260.52|2260.02|2261.14|2260.64|2260.52|2260.02|32
1643986290000|2022-02-04 14:51:30|2260.39|2259.89|2260.02|2259.52|2260.52|2260.02|2259.77|2259.27|58
1643986300000|2022-02-04 14:51:40|2260.14|2259.64|2259.77|2259.27|2260.14|2259.64|2259.52|2259.02|44
1643986310000|2022-02-04 14:51:50|2259.52|2259.02|2259.02|2258.52|2259.52|2259.02|2259.02|2258.52|58
1643986320000|2022-02-04 14:52:00|2258.89|2258.39|2258.77|2258.27|2259.02|2258.52|2258.39|2257.89|47
1643986330000|2022-02-04 14:52:10|2258.64|2258.14|2258.52|2258.02|2258.77|2258.27|2258.52|2258.02|36
1643986340000|2022-02-04 14:52:20|2259.27|2258.77|2259.02|2258.52|2259.27|2258.77|2259.02|2258.52|73
1643986350000|2022-02-04 14:52:30|2259.14|2258.64|2258.89|2258.39|2259.27|2258.77|2258.77|2258.27|73
1643986360000|2022-02-04 14:52:40|2258.77|2258.27|2258.52|2258.02|2258.77|2258.27|2258.52|2258.02|45
1643986370000|2022-02-04 14:52:50|2258.77|2258.27|2258.27|2257.77|2258.77|2258.27|2258.02|2257.52|40
1643986380000|2022-02-04 14:53:00|2258.52|2258.02|2259.02|2258.52|2259.02|2258.52|2258.27|2257.77|89
1643986390000|2022-02-04 14:53:10|2258.89|2258.39|2258.52|2258.02|2259.02|2258.52|2258.52|2258.02|34
1643986400000|2022-02-04 14:53:20|2258.02|2257.52|2258.02|2257.52|2258.52|2258.02|2258.02|2257.52|73
1643986410000|2022-02-04 14:53:30|2258.14|2257.64|2258.14|2257.64|2258.39|2257.89|2258.14|2257.64|119
1643986420000|2022-02-04 14:53:40|2258.27|2257.77|2258.14|2257.64|2258.27|2257.77|2257.77|2257.27|120
1643986430000|2022-02-04 14:53:50|2258.27|2257.77|2258.52|2258.02|2258.52|2258.02|2257.89|2257.39|29
1643986440000|2022-02-04 14:54:00|2258.89|2258.39|2258.52|2258.02|2258.89|2258.39|2258.27|2257.77|51
1643986450000|2022-02-04 14:54:10|2258.77|2258.27|2259.02|2258.52|2259.02|2258.52|2258.52|2258.02|24
1643986460000|2022-02-04 14:54:20|2259.14|2258.64|2259.02|2258.52|2259.14|2258.64|2259.02|2258.52|19
1643986470000|2022-02-04 14:54:30|2259.14|2258.64|2259.27|2258.77|2259.27|2258.77|2259.14|2258.64|22
1643986480000|2022-02-04 14:54:40|2259.14|2258.64|2258.52|2258.02|2259.14|2258.64|2258.27|2257.77|16
1643986490000|2022-02-04 14:54:50|2258.39|2257.89|2258.39|2257.89|2258.52|2258.02|2258.02|2257.52|33
1643986500000|2022-02-04 14:55:00|2258.52|2258.02|2258.64|2258.14|2259.02|2258.52|2258.27|2257.77|77
1643986510000|2022-02-04 14:55:10|2258.52|2258.02|2258.27|2257.77|2258.77|2258.27|2258.14|2257.64|34
1643986520000|2022-02-04 14:55:20|2258.39|2257.89|2258.89|2258.39|2259.02|2258.52|2258.39|2257.89|15
1643986530000|2022-02-04 14:55:30|2258.77|2258.27|2259.52|2259.02|2259.52|2259.02|2258.52|2258.02|78
1643986540000|2022-02-04 14:55:40|2259.77|2259.27|2259.77|2259.27|2260.02|2259.52|2259.77|2259.27|42
1643986550000|2022-02-04 14:55:50|2259.52|2259.02|2259.77|2259.27|2259.77|2259.27|2259.14|2258.64|31
1643986560000|2022-02-04 14:56:00|2259.52|2259.02|2259.77|2259.27|2259.77|2259.27|2259.27|2258.77|59
1643986570000|2022-02-04 14:56:10|2259.64|2259.14|2259.52|2259.02|2259.77|2259.27|2259.27|2258.77|46
1643986580000|2022-02-04 14:56:20|2259.27|2258.77|2259.02|2258.52|2259.27|2258.77|2259.02|2258.52|42
1643986590000|2022-02-04 14:56:30|2259.14|2258.64|2258.52|2258.02|2259.14|2258.64|2258.52|2258.02|32
1643986600000|2022-02-04 14:56:40|2258.39|2257.89|2258.27|2257.77|2258.77|2258.27|2258.02|2257.52|60
1643986610000|2022-02-04 14:56:50|2258.02|2257.52|2257.77|2257.27|2258.02|2257.52|2257.77|2257.27|16
1643986620000|2022-02-04 14:57:00|2257.52|2257.02|2257.52|2257.02|2257.77|2257.27|2257.52|2257.02|29
1643986630000|2022-02-04 14:57:10|2257.27|2256.77|2257.27|2256.77|2257.27|2256.77|2256.77|2256.27|135
1643986640000|2022-02-04 14:57:20|2257.02|2256.52|2256.77|2256.27|2257.02|2256.52|2256.27|2255.77|72
1643986650000|2022-02-04 14:57:30|2256.89|2256.39|2256.77|2256.27|2257.02|2256.52|2256.27|2255.77|94
1643986660000|2022-02-04 14:57:40|2256.89|2256.39|2257.77|2257.27|2258.02|2257.52|2256.89|2256.39|62
1643986670000|2022-02-04 14:57:50|2257.52|2257.02|2257.77|2257.27|2257.77|2257.27|2257.27|2256.77|44
1643986680000|2022-02-04 14:58:00|2257.64|2257.14|2258.77|2258.27|2258.77|2258.27|2257.64|2257.14|87
1643986690000|2022-02-04 14:58:10|2258.64|2258.14|2258.77|2258.27|2258.77|2258.27|2258.02|2257.52|119
1643986700000|2022-02-04 14:58:20|2258.89|2258.39|2258.77|2258.27|2259.27|2258.77|2258.52|2258.02|113
1643986710000|2022-02-04 14:58:30|2259.02|2258.52|2259.02|2258.52|2259.02|2258.52|2258.52|2258.02|67
1643986720000|2022-02-04 14:58:40|2258.89|2258.39|2258.77|2258.27|2259.02|2258.52|2258.52|2258.02|82
1643986730000|2022-02-04 14:58:50|2259.27|2258.77|2259.02|2258.52|2259.39|2258.89|2258.77|2258.27|136
1643986740000|2022-02-04 14:59:00|2258.89|2258.39|2259.02|2258.52|2259.27|2258.77|2258.27|2257.77|70
1643986750000|2022-02-04 14:59:10|2258.77|2258.27|2258.52|2258.02|2258.77|2258.27|2258.27|2257.77|90
1643986760000|2022-02-04 14:59:20|2258.64|2258.14|2258.77|2258.27|2258.89|2258.39|2258.52|2258.02|75
1643986770000|2022-02-04 14:59:30|2258.89|2258.39|2259.27|2258.77|2259.39|2258.89|2258.89|2258.39|26
1643986780000|2022-02-04 14:59:40|2259.02|2258.52|2259.02|2258.52|2259.02|2258.52|2258.77|2258.27|108
1643986790000|2022-02-04 14:59:50|2258.77|2258.27|2259.27|2258.77|2259.27|2258.77|2258.52|2258.02|193
1643986800000|2022-02-04 15:00:00|2258.89|2258.39|2259.14|2258.64|2259.52|2259.02|2258.89|2258.39|278
1643986810000|2022-02-04 15:00:10|2259.02|2258.52|2260.02|2259.52|2260.27|2259.77|2258.89|2258.39|125
1643986820000|2022-02-04 15:00:20|2259.77|2259.27|2260.52|2260.02|2260.52|2260.02|2259.77|2259.27|31
1643986830000|2022-02-04 15:00:30|2260.77|2260.27|2261.27|2260.77|2261.27|2260.77|2260.77|2260.27|72
1643986840000|2022-02-04 15:00:40|2261.52|2261.02|2262.27|2261.77|2262.27|2261.77|2261.52|2261.02|29
1643986850000|2022-02-04 15:00:50|2262.52|2262.02|2262.52|2262.02|2262.77|2262.27|2262.39|2261.89|63
1643986860000|2022-02-04 15:01:00|2262.39|2261.89|2263.27|2262.77|2263.52|2263.02|2262.27|2261.77|128
1643986870000|2022-02-04 15:01:10|2263.02|2262.52|2262.52|2262.02|2263.02|2262.52|2262.52|2262.02|42
1643986880000|2022-02-04 15:01:20|2262.64|2262.14|2263.27|2262.77|2263.39|2262.89|2262.64|2262.14|50
1643986890000|2022-02-04 15:01:30|2263.14|2262.64|2263.27|2262.77|2263.27|2262.77|2263.02|2262.52|30
1643986900000|2022-02-04 15:01:40|2263.02|2262.52|2262.52|2262.02|2263.14|2262.64|2262.52|2262.02|10
1643986910000|2022-02-04 15:01:50|2262.27|2261.77|2262.02|2261.52|2262.52|2262.02|2262.02|2261.52|25
1643986920000|2022-02-04 15:02:00|2261.77|2261.27|2262.27|2261.77|2262.52|2262.02|2261.77|2261.27|58
1643986930000|2022-02-04 15:02:10|2261.77|2261.27|2260.77|2260.27|2261.77|2261.27|2260.27|2259.77|65
1643986940000|2022-02-04 15:02:20|2261.02|2260.52|2259.77|2259.27|2261.02|2260.52|2259.64|2259.14|61
1643986950000|2022-02-04 15:02:30|2259.89|2259.39|2260.02|2259.52|2260.52|2260.02|2259.77|2259.27|26
1643986960000|2022-02-04 15:02:40|2259.89|2259.39|2258.77|2258.27|2259.89|2259.39|2258.77|2258.27|39
1643986970000|2022-02-04 15:02:50|2258.64|2258.14|2258.77|2258.27|2259.27|2258.77|2258.52|2258.02|62
1643986980000|2022-02-04 15:03:00|2258.89|2258.39|2258.02|2257.52|2259.02|2258.52|2258.02|2257.52|44
1643986990000|2022-02-04 15:03:10|2257.77|2257.27|2258.02|2257.52|2258.02|2257.52|2257.52|2257.02|60
1643987000000|2022-02-04 15:03:20|2257.89|2257.39|2257.27|2256.77|2257.89|2257.39|2257.27|2256.77|57
1643987010000|2022-02-04 15:03:30|2257.52|2257.02|2258.02|2257.52|2258.02|2257.52|2257.52|2257.02|40
1643987020000|2022-02-04 15:03:40|2257.89|2257.39|2257.52|2257.02|2257.89|2257.39|2257.27|2256.77|83
1643987030000|2022-02-04 15:03:50|2257.64|2257.14|2258.52|2258.02|2258.52|2258.02|2257.64|2257.14|37
1643987040000|2022-02-04 15:04:00|2258.27|2257.77|2258.52|2258.02|2258.77|2258.27|2258.27|2257.77|53
1643987050000|2022-02-04 15:04:10|2258.39|2257.89|2259.27|2258.77|2259.52|2259.02|2258.39|2257.89|54
1643987060000|2022-02-04 15:04:20|2259.52|2259.02|2259.27|2258.77|2259.89|2259.39|2259.27|2258.77|51
1643987070000|2022-02-04 15:04:30|2259.02|2258.52|2260.02|2259.52|2260.02|2259.52|2258.77|2258.27|34
1643987080000|2022-02-04 15:04:40|2260.27|2259.77|2260.27|2259.77|2260.27|2259.77|2260.27|2259.77|36
1643987090000|2022-02-04 15:04:50|2260.02|2259.52|2260.02|2259.52|2260.52|2260.02|2259.89|2259.39|63
1643987100000|2022-02-04 15:05:00|2260.27|2259.77|2260.02|2259.52|2260.77|2260.27|2260.02|2259.52|82
1643987110000|2022-02-04 15:05:10|2260.27|2259.77|2260.39|2259.89|2260.77|2260.27|2260.02|2259.52|64
1643987120000|2022-02-04 15:05:20|2260.52|2260.02|2261.02|2260.52|2261.14|2260.64|2260.02|2259.52|15
1643987130000|2022-02-04 15:05:30|2260.77|2260.27|2260.77|2260.27|2261.02|2260.52|2260.52|2260.02|47
1643987140000|2022-02-04 15:05:40|2260.89|2260.39|2260.52|2260.02|2261.02|2260.52|2260.39|2259.89|23
1643987150000|2022-02-04 15:05:50|2260.39|2259.89|2260.02|2259.52|2260.52|2260.02|2259.64|2259.14|38
1643987160000|2022-02-04 15:06:00|2260.14|2259.64|2260.27|2259.77|2260.52|2260.02|2259.77|2259.27|42
1643987170000|2022-02-04 15:06:10|2260.52|2260.02|2261.02|2260.52|2261.02|2260.52|2260.27|2259.77|37
1643987180000|2022-02-04 15:06:20|2260.89|2260.39|2260.52|2260.02|2261.02|2260.52|2260.52|2260.02|25
1643987190000|2022-02-04 15:06:30|2260.64|2260.14|2260.77|2260.27|2261.27|2260.77|2260.52|2260.02|48
1643987200000|2022-02-04 15:06:40|2260.27|2259.77|2260.02|2259.52|2260.39|2259.89|2259.89|2259.39|25
1643987210000|2022-02-04 15:06:50|2260.14|2259.64|2259.52|2259.02|2260.14|2259.64|2259.39|2258.89|24
1643987220000|2022-02-04 15:07:00|2259.64|2259.14|2259.77|2259.27|2259.77|2259.27|2259.52|2259.02|25
1643987230000|2022-02-04 15:07:10|2259.89|2259.39|2260.39|2259.89|2260.77|2260.27|2259.77|2259.27|37
1643987240000|2022-02-04 15:07:20|2260.52|2260.02|2259.89|2259.39|2260.52|2260.02|2259.77|2259.27|24
1643987250000|2022-02-04 15:07:30|2259.77|2259.27|2260.27|2259.77|2260.27|2259.77|2259.77|2259.27|34
1643987260000|2022-02-04 15:07:40|2260.14|2259.64|2260.02|2259.52|2260.27|2259.77|2259.77|2259.27|26
1643987270000|2022-02-04 15:07:50|2259.77|2259.27|2260.14|2259.64|2260.14|2259.64|2259.77|2259.27|24
1643987280000|2022-02-04 15:08:00|2260.02|2259.52|2260.52|2260.02|2260.52|2260.02|2259.77|2259.27|20
1643987290000|2022-02-04 15:08:10|2260.77|2260.27|2261.27|2260.77|2261.27|2260.77|2260.52|2260.02|34
1643987300000|2022-02-04 15:08:20|2261.14|2260.64|2261.02|2260.52|2261.27|2260.77|2261.02|2260.52|49
1643987310000|2022-02-04 15:08:30|2260.77|2260.27|2261.02|2260.52|2261.14|2260.64|2260.52|2260.02|25
1643987320000|2022-02-04 15:08:40|2260.77|2260.27|2260.77|2260.27|2260.77|2260.27|2260.52|2260.02|23
1643987330000|2022-02-04 15:08:50|2260.52|2260.02|2260.27|2259.77|2260.64|2260.14|2260.27|2259.77|17
1643987340000|2022-02-04 15:09:00|2260.39|2259.89|2260.02|2259.52|2260.52|2260.02|2260.02|2259.52|23
1643987350000|2022-02-04 15:09:10|2259.89|2259.39|2260.27|2259.77|2260.52|2260.02|2259.89|2259.39|19
1643987360000|2022-02-04 15:09:20|2260.02|2259.52|2260.02|2259.52|2260.27|2259.77|2259.77|2259.27|22
1643987370000|2022-02-04 15:09:30|2260.14|2259.64|2259.52|2259.02|2260.27|2259.77|2259.52|2259.02|13
1643987380000|2022-02-04 15:09:40|2259.27|2258.77|2258.27|2257.77|2259.27|2258.77|2258.27|2257.77|24
1643987390000|2022-02-04 15:09:50|2258.14|2257.64|2257.52|2257.02|2258.27|2257.77|2257.27|2256.77|57
1643987400000|2022-02-04 15:10:00|2257.88|2257.38|2257.38|2256.88|2258.38|2257.88|2257.38|2256.88|39
1643987410000|2022-02-04 15:10:10|2257.13|2256.63|2256.75|2256.25|2257.38|2256.88|2256.5|2256|71
1643987420000|2022-02-04 15:10:20|2256.63|2256.13|2256.88|2256.38|2257.13|2256.63|2256.38|2255.88|97
1643987430000|2022-02-04 15:10:30|2257|2256.5|2256.88|2256.38|2257.63|2257.13|2256.88|2256.38|44
1643987440000|2022-02-04 15:10:40|2256.5|2256|2256.38|2255.88|2256.63|2256.13|2256.38|2255.88|30
1643987450000|2022-02-04 15:10:50|2256.5|2256|2256.88|2256.38|2257.13|2256.63|2256|2255.5|41
1643987460000|2022-02-04 15:11:00|2257|2256.5|2257.13|2256.63|2257.63|2257.13|2256.88|2256.38|67
1643987470000|2022-02-04 15:11:10|2256.75|2256.25|2256.88|2256.38|2257.13|2256.63|2256.63|2256.13|34
1643987480000|2022-02-04 15:11:20|2256.63|2256.13|2256.88|2256.38|2257.38|2256.88|2256.63|2256.13|22
1643987490000|2022-02-04 15:11:30|2256.75|2256.25|2257.13|2256.63|2257.38|2256.88|2256.75|2256.25|50
1643987500000|2022-02-04 15:11:40|2257.25|2256.75|2257.38|2256.88|2257.88|2257.38|2257.25|2256.75|47
1643987510000|2022-02-04 15:11:50|2257.13|2256.63|2257.63|2257.13|2257.63|2257.13|2257.13|2256.63|23
1643987520000|2022-02-04 15:12:00|2257.88|2257.38|2258.13|2257.63|2258.38|2257.88|2257.63|2257.13|42
1643987530000|2022-02-04 15:12:10|2257.88|2257.38|2258.13|2257.63|2258.13|2257.63|2257.88|2257.38|31
1643987540000|2022-02-04 15:12:20|2258|2257.5|2258.13|2257.63|2258.38|2257.88|2258|2257.5|33
1643987550000|2022-02-04 15:12:30|2258.38|2257.88|2258.13|2257.63|2258.38|2257.88|2257.88|2257.38|46
1643987560000|2022-02-04 15:12:40|2257.88|2257.38|2257.88|2257.38|2258.13|2257.63|2257.88|2257.38|33
1643987570000|2022-02-04 15:12:50|2258.13|2257.63|2258.38|2257.88|2258.63|2258.13|2257.88|2257.38|61
1643987580000|2022-02-04 15:13:00|2258.5|2258|2259.88|2259.38|2260|2259.5|2258.38|2257.88|35
1643987590000|2022-02-04 15:13:10|2260|2259.5|2260.63|2260.13|2260.63|2260.13|2259.88|2259.38|20
1643987600000|2022-02-04 15:13:20|2260.88|2260.38|2261.63|2261.13|2261.63|2261.13|2260.88|2260.38|58
1643987610000|2022-02-04 15:13:30|2261.5|2261|2261.38|2260.88|2261.63|2261.13|2261.13|2260.63|35
1643987620000|2022-02-04 15:13:40|2261.25|2260.75|2261.63|2261.13|2262.13|2261.63|2261.13|2260.63|27
1643987630000|2022-02-04 15:13:50|2261.38|2260.88|2261.88|2261.38|2262.13|2261.63|2261.38|2260.88|24
1643987640000|2022-02-04 15:14:00|2262.13|2261.63|2262.88|2262.38|2262.88|2262.38|2262.13|2261.63|55
1643987650000|2022-02-04 15:14:10|2263|2262.5|2262.13|2261.63|2263|2262.5|2262|2261.5|31
1643987660000|2022-02-04 15:14:20|2261.88|2261.38|2261.75|2261.25|2262.13|2261.63|2261.75|2261.25|22
1643987670000|2022-02-04 15:14:30|2261.88|2261.38|2262.13|2261.63|2262.13|2261.63|2261.38|2260.88|28
1643987680000|2022-02-04 15:14:40|2262|2261.5|2261.88|2261.38|2262.13|2261.63|2261.63|2261.13|13
1643987690000|2022-02-04 15:14:50|2262.13|2261.63|2261.88|2261.38|2262.13|2261.63|2261.63|2261.13|14
1643987700000|2022-02-04 15:15:00|2261.75|2261.25|2262.38|2261.88|2262.63|2262.13|2261.63|2261.13|59
1643987710000|2022-02-04 15:15:10|2262.13|2261.63|2262.63|2262.13|2262.88|2262.38|2262.13|2261.63|76
1643987720000|2022-02-04 15:15:20|2262.5|2262|2263.38|2262.88|2263.38|2262.88|2262.38|2261.88|29
1643987730000|2022-02-04 15:15:30|2263.63|2263.13|2263.38|2262.88|2263.63|2263.13|2263.25|2262.75|40
1643987740000|2022-02-04 15:15:40|2263.63|2263.13|2263.63|2263.13|2263.88|2263.38|2263.5|2263|18
1643987750000|2022-02-04 15:15:50|2263.38|2262.88|2263.88|2263.38|2263.88|2263.38|2263.13|2262.63|68
1643987760000|2022-02-04 15:16:00|2264|2263.5|2263.88|2263.38|2264.13|2263.63|2263.63|2263.13|47
1643987770000|2022-02-04 15:16:10|2263.75|2263.25|2263.63|2263.13|2263.88|2263.38|2263.38|2262.88|54
1643987780000|2022-02-04 15:16:20|2263.5|2263|2263.63|2263.13|2263.88|2263.38|2263.38|2262.88|11
1643987790000|2022-02-04 15:16:30|2263.5|2263|2264|2263.5|2264.13|2263.63|2263.38|2262.88|37
1643987800000|2022-02-04 15:16:40|2264.13|2263.63|2264.88|2264.38|2264.88|2264.38|2264.13|2263.63|18
1643987810000|2022-02-04 15:16:50|2264.75|2264.25|2266|2265.5|2266.13|2265.63|2264.63|2264.13|149
1643987820000|2022-02-04 15:17:00|2265.88|2265.38|2265.13|2264.63|2265.88|2265.38|2264.88|2264.38|79
1643987830000|2022-02-04 15:17:10|2265.38|2264.88|2265.13|2264.63|2266|2265.5|2265.13|2264.63|33
1643987840000|2022-02-04 15:17:20|2265.25|2264.75|2265.13|2264.63|2265.38|2264.88|2265.13|2264.63|21
1643987850000|2022-02-04 15:17:30|2265|2264.5|2264.63|2264.13|2265.13|2264.63|2264.5|2264|74
1643987860000|2022-02-04 15:17:40|2264.38|2263.88|2264.13|2263.63|2264.38|2263.88|2263.88|2263.38|52
1643987870000|2022-02-04 15:17:50|2264|2263.5|2264.25|2263.75|2264.38|2263.88|2263.88|2263.38|22
1643987880000|2022-02-04 15:18:00|2264.13|2263.63|2264.13|2263.63|2264.38|2263.88|2263.88|2263.38|20
1643987890000|2022-02-04 15:18:10|2264|2263.5|2264.25|2263.75|2264.38|2263.88|2263.88|2263.38|23
1643987900000|2022-02-04 15:18:20|2264.38|2263.88|2264|2263.5|2264.88|2264.38|2264|2263.5|41
1643987910000|2022-02-04 15:18:30|2264.13|2263.63|2263.63|2263.13|2264.13|2263.63|2263.63|2263.13|69
1643987920000|2022-02-04 15:18:40|2263.5|2263|2263.88|2263.38|2264.13|2263.63|2263.5|2263|17
1643987930000|2022-02-04 15:18:50|2264|2263.5|2264.63|2264.13|2264.88|2264.38|2263.63|2263.13|64
1643987940000|2022-02-04 15:19:00|2264.13|2263.63|2264.13|2263.63|2264.38|2263.88|2263.88|2263.38|58
1643987950000|2022-02-04 15:19:10|2264.25|2263.75|2263.63|2263.13|2264.38|2263.88|2263.5|2263|42
1643987960000|2022-02-04 15:19:20|2263.75|2263.25|2263.88|2263.38|2264.38|2263.88|2263.63|2263.13|24
1643987970000|2022-02-04 15:19:30|2263.75|2263.25|2263.13|2262.63|2264|2263.5|2263.13|2262.63|86
1643987980000|2022-02-04 15:19:40|2262.88|2262.38|2263.13|2262.63|2263.38|2262.88|2262.5|2262|56
1643987990000|2022-02-04 15:19:50|2263.25|2262.75|2263.38|2262.88|2263.63|2263.13|2263.25|2262.75|17
1643988000000|2022-02-04 15:20:00|2263.5|2263|2263.13|2262.63|2263.63|2263.13|2263.13|2262.63|35
1643988010000|2022-02-04 15:20:10|2263.38|2262.88|2263.13|2262.63|2263.38|2262.88|2262.88|2262.38|46
1643988020000|2022-02-04 15:20:20|2263.25|2262.75|2263.13|2262.63|2263.38|2262.88|2262.25|2261.75|136
1643988030000|2022-02-04 15:20:30|2263.38|2262.88|2263.5|2263|2263.63|2263.13|2263.13|2262.63|38
1643988040000|2022-02-04 15:20:40|2263.38|2262.88|2263.63|2263.13|2263.63|2263.13|2263.38|2262.88|18
1643988050000|2022-02-04 15:20:50|2263.75|2263.25|2263.88|2263.38|2264.13|2263.63|2263.75|2263.25|9
1643988060000|2022-02-04 15:21:00|2264|2263.5|2264.38|2263.88|2264.38|2263.88|2263.63|2263.13|30
1643988070000|2022-02-04 15:21:10|2264.63|2264.13|2264.38|2263.88|2264.88|2264.38|2264.38|2263.88|132
1643988080000|2022-02-04 15:21:20|2264.25|2263.75|2264.25|2263.75|2264.38|2263.88|2264.13|2263.63|19
1643988090000|2022-02-04 15:21:30|2264.13|2263.63|2264.13|2263.63|2264.63|2264.13|2264.13|2263.63|18
1643988100000|2022-02-04 15:21:40|2264.25|2263.75|2264.38|2263.88|2264.88|2264.38|2264.13|2263.63|80
1643988110000|2022-02-04 15:21:50|2264.25|2263.75|2264.5|2264|2264.63|2264.13|2264.13|2263.63|31
1643988120000|2022-02-04 15:22:00|2264.63|2264.13|2264.63|2264.13|2264.75|2264.25|2264.38|2263.88|33
1643988130000|2022-02-04 15:22:10|2264.5|2264|2264.88|2264.38|2265.13|2264.63|2264.38|2263.88|23
1643988140000|2022-02-04 15:22:20|2264.63|2264.13|2264.38|2263.88|2264.88|2264.38|2264.13|2263.63|44
1643988150000|2022-02-04 15:22:30|2264.25|2263.75|2264.13|2263.63|2264.25|2263.75|2264.13|2263.63|17
1643988160000|2022-02-04 15:22:40|2264.25|2263.75|2264.38|2263.88|2264.63|2264.13|2264.13|2263.63|25
1643988170000|2022-02-04 15:22:50|2264.25|2263.75|2264.63|2264.13|2264.63|2264.13|2264.25|2263.75|15
1643988180000|2022-02-04 15:23:00|2264.5|2264|2263.13|2262.63|2264.5|2264|2263.13|2262.63|35
1643988190000|2022-02-04 15:23:10|2263|2262.5|2262.63|2262.13|2263|2262.5|2262.5|2262|31
1643988200000|2022-02-04 15:23:20|2262.75|2262.25|2263.25|2262.75|2263.38|2262.88|2262.75|2262.25|30
1643988210000|2022-02-04 15:23:30|2263.38|2262.88|2262.88|2262.38|2263.38|2262.88|2262.88|2262.38|16
1643988220000|2022-02-04 15:23:40|2263|2262.5|2262.38|2261.88|2263.13|2262.63|2262.38|2261.88|37
1643988230000|2022-02-04 15:23:50|2262.13|2261.63|2261.63|2261.13|2262.13|2261.63|2261.38|2260.88|34
1643988240000|2022-02-04 15:24:00|2261.75|2261.25|2261.88|2261.38|2262.25|2261.75|2261.63|2261.13|33
1643988250000|2022-02-04 15:24:10|2261.63|2261.13|2261.88|2261.38|2262.13|2261.63|2261.63|2261.13|50
1643988260000|2022-02-04 15:24:20|2262.13|2261.63|2262.13|2261.63|2262.13|2261.63|2261.63|2261.13|64
1643988270000|2022-02-04 15:24:30|2262.25|2261.75|2262.38|2261.88|2262.63|2262.13|2262.25|2261.75|31
1643988280000|2022-02-04 15:24:40|2262.25|2261.75|2262.13|2261.63|2262.5|2262|2261.88|2261.38|35
1643988290000|2022-02-04 15:24:50|2261.88|2261.38|2261.88|2261.38|2261.88|2261.38|2261.88|2261.38|19
1643988300000|2022-02-04 15:25:00|2262|2261.5|2262.38|2261.88|2262.38|2261.88|2261.88|2261.38|26
1643988310000|2022-02-04 15:25:10|2262.13|2261.63|2261.88|2261.38|2262.25|2261.75|2261.88|2261.38|15
1643988320000|2022-02-04 15:25:20|2261.63|2261.13|2260.63|2260.13|2261.63|2261.13|2260.38|2259.88|104
1643988330000|2022-02-04 15:25:30|2260.5|2260|2261.13|2260.63|2261.13|2260.63|2260.38|2259.88|14
1643988340000|2022-02-04 15:25:40|2261.25|2260.75|2261.13|2260.63|2261.38|2260.88|2261.13|2260.63|10
1643988350000|2022-02-04 15:25:50|2261.38|2260.88|2261.38|2260.88|2261.38|2260.88|2261.25|2260.75|43
1643988360000|2022-02-04 15:26:00|2261.5|2261|2261.63|2261.13|2261.88|2261.38|2261.38|2260.88|27
1643988370000|2022-02-04 15:26:10|2261.5|2261|2262.13|2261.63|2262.13|2261.63|2261.38|2260.88|16
1643988380000|2022-02-04 15:26:20|2262|2261.5|2262.25|2261.75|2262.38|2261.88|2261.88|2261.38|16
1643988390000|2022-02-04 15:26:30|2262.38|2261.88|2262.38|2261.88|2262.63|2262.13|2262.13|2261.63|13
1643988400000|2022-02-04 15:26:40|2262.5|2262|2261.88|2261.38|2262.5|2262|2261.88|2261.38|37
1643988410000|2022-02-04 15:26:50|2262|2261.5|2262.38|2261.88|2262.38|2261.88|2262|2261.5|15
1643988420000|2022-02-04 15:27:00|2262.25|2261.75|2262.13|2261.63|2262.38|2261.88|2262.13|2261.63|11
1643988430000|2022-02-04 15:27:10|2261.88|2261.38|2261.88|2261.38|2261.88|2261.38|2261.63|2261.13|47
1643988440000|2022-02-04 15:27:20|2262.13|2261.63|2261.75|2261.25|2262.13|2261.63|2261.63|2261.13|25
1643988450000|2022-02-04 15:27:30|2261.63|2261.13|2262.38|2261.88|2262.38|2261.88|2261.63|2261.13|16
1643988460000|2022-02-04 15:27:40|2262.5|2262|2261.88|2261.38|2262.5|2262|2261.88|2261.38|18
1643988470000|2022-02-04 15:27:50|2261.63|2261.13|2261.38|2260.88|2261.75|2261.25|2261.38|2260.88|32
1643988480000|2022-02-04 15:28:00|2261.5|2261|2261.13|2260.63|2261.5|2261|2261.13|2260.63|33
1643988490000|2022-02-04 15:28:10|2261.63|2261.13|2261.38|2260.88|2261.75|2261.25|2261.38|2260.88|44
1643988500000|2022-02-04 15:28:20|2261.13|2260.63|2260.88|2260.38|2261.13|2260.63|2260.75|2260.25|105
1643988510000|2022-02-04 15:28:30|2261.38|2260.88|2261|2260.5|2261.38|2260.88|2260.88|2260.38|86
1643988520000|2022-02-04 15:28:40|2260.88|2260.38|2260.38|2259.88|2260.88|2260.38|2260.38|2259.88|65
1643988530000|2022-02-04 15:28:50|2260.13|2259.63|2260.13|2259.63|2260.38|2259.88|2259.88|2259.38|33
1643988540000|2022-02-04 15:29:00|2260.25|2259.75|2258.63|2258.13|2260.63|2260.13|2258.63|2258.13|156
1643988550000|2022-02-04 15:29:10|2258.38|2257.88|2257.88|2257.38|2258.63|2258.13|2257.88|2257.38|118
1643988560000|2022-02-04 15:29:20|2257.75|2257.25|2257.38|2256.88|2258|2257.5|2257.38|2256.88|76
1643988570000|2022-02-04 15:29:30|2257.63|2257.13|2257.25|2256.75|2257.75|2257.25|2257.25|2256.75|60
1643988580000|2022-02-04 15:29:40|2257.13|2256.63|2256.75|2256.25|2257.63|2257.13|2256.75|2256.25|61
1643988590000|2022-02-04 15:29:50|2256.88|2256.38|2256|2255.5|2256.88|2256.38|2256|2255.5|83
1643988600000|2022-02-04 15:30:00|2256.13|2255.63|2257.13|2256.63|2257.38|2256.88|2256.13|2255.63|108
1643988610000|2022-02-04 15:30:10|2257.25|2256.75|2257.63|2257.13|2257.88|2257.38|2256.88|2256.38|26
1643988620000|2022-02-04 15:30:20|2257.88|2257.38|2257.75|2257.25|2257.88|2257.38|2257.13|2256.63|22
1643988630000|2022-02-04 15:30:30|2257.88|2257.38|2257.38|2256.88|2257.88|2257.38|2257.13|2256.63|62
1643988640000|2022-02-04 15:30:40|2257.25|2256.75|2257.13|2256.63|2257.63|2257.13|2257.13|2256.63|37
1643988650000|2022-02-04 15:30:50|2256.88|2256.38|2256.88|2256.38|2257|2256.5|2256.63|2256.13|18
1643988660000|2022-02-04 15:31:00|2257.13|2256.63|2257.38|2256.88|2257.38|2256.88|2256.88|2256.38|21
1643988670000|2022-02-04 15:31:10|2257.63|2257.13|2257.88|2257.38|2257.88|2257.38|2257.38|2256.88|44
1643988680000|2022-02-04 15:31:20|2257.75|2257.25|2257.5|2257|2258.13|2257.63|2257.38|2256.88|40
1643988690000|2022-02-04 15:31:30|2257.38|2256.88|2257.13|2256.63|2257.63|2257.13|2257.13|2256.63|25
1643988700000|2022-02-04 15:31:40|2256.88|2256.38|2257.25|2256.75|2257.38|2256.88|2256.88|2256.38|36
1643988710000|2022-02-04 15:31:50|2257.13|2256.63|2257.63|2257.13|2257.63|2257.13|2257.13|2256.63|35
1643988720000|2022-02-04 15:32:00|2257.38|2256.88|2257.63|2257.13|2257.88|2257.38|2257|2256.5|33
1643988730000|2022-02-04 15:32:10|2257.75|2257.25|2257.63|2257.13|2257.88|2257.38|2257.13|2256.63|27
1643988740000|2022-02-04 15:32:20|2257.75|2257.25|2258.25|2257.75|2258.25|2257.75|2257.63|2257.13|42
1643988750000|2022-02-04 15:32:30|2258.38|2257.88|2257.38|2256.88|2258.38|2257.88|2257.38|2256.88|35
1643988760000|2022-02-04 15:32:40|2257.5|2257|2257.13|2256.63|2257.88|2257.38|2257.13|2256.63|36
1643988770000|2022-02-04 15:32:50|2256.63|2256.13|2257.13|2256.63|2257.13|2256.63|2256.63|2256.13|33
1643988780000|2022-02-04 15:33:00|2256.88|2256.38|2256.75|2256.25|2256.88|2256.38|2256.63|2256.13|19
1643988790000|2022-02-04 15:33:10|2256.88|2256.38|2257.13|2256.63|2257.13|2256.63|2256.63|2256.13|27
1643988800000|2022-02-04 15:33:20|2257|2256.5|2256.88|2256.38|2257.13|2256.63|2256.63|2256.13|19
1643988810000|2022-02-04 15:33:30|2256.75|2256.25|2257.63|2257.13|2257.63|2257.13|2256.75|2256.25|42
1643988820000|2022-02-04 15:33:40|2257.38|2256.88|2257.63|2257.13|2257.88|2257.38|2257.38|2256.88|32
1643988830000|2022-02-04 15:33:50|2257.75|2257.25|2257.38|2256.88|2257.88|2257.38|2257.13|2256.63|41
1643988840000|2022-02-04 15:34:00|2257.25|2256.75|2257.13|2256.63|2257.63|2257.13|2256.88|2256.38|32
1643988850000|2022-02-04 15:34:10|2257|2256.5|2257.63|2257.13|2257.88|2257.38|2256.88|2256.38|26
1643988860000|2022-02-04 15:34:20|2257.5|2257|2257.38|2256.88|2257.63|2257.13|2257.38|2256.88|27
1643988870000|2022-02-04 15:34:30|2257.13|2256.63|2256.88|2256.38|2257.38|2256.88|2256.88|2256.38|19
1643988880000|2022-02-04 15:34:40|2257|2256.5|2257.38|2256.88|2257.38|2256.88|2256.88|2256.38|26
1643988890000|2022-02-04 15:34:50|2257.63|2257.13|2257.13|2256.63|2257.63|2257.13|2257.13|2256.63|30
1643988900000|2022-02-04 15:35:00|2256.88|2256.38|2257.13|2256.63|2257.38|2256.88|2256.88|2256.38|48
1643988910000|2022-02-04 15:35:10|2256.88|2256.38|2256|2255.5|2257.13|2256.63|2255.88|2255.38|55
1643988920000|2022-02-04 15:35:20|2256.13|2255.63|2255.88|2255.38|2256.38|2255.88|2255.88|2255.38|20
1643988930000|2022-02-04 15:35:30|2256|2255.5|2255.88|2255.38|2256|2255.5|2255.5|2255|65
1643988940000|2022-02-04 15:35:40|2256|2255.5|2256.88|2256.38|2256.88|2256.38|2256|2255.5|26
1643988950000|2022-02-04 15:35:50|2256.63|2256.13|2256.13|2255.63|2256.63|2256.13|2256.13|2255.63|78
1643988960000|2022-02-04 15:36:00|2255.88|2255.38|2256.13|2255.63|2256.38|2255.88|2255.88|2255.38|62
1643988970000|2022-02-04 15:36:10|2256.38|2255.88|2255.63|2255.13|2256.63|2256.13|2255.63|2255.13|53
1643988980000|2022-02-04 15:36:20|2255.75|2255.25|2255.63|2255.13|2255.88|2255.38|2255.63|2255.13|47
1643988990000|2022-02-04 15:36:30|2255.5|2255|2255.63|2255.13|2255.88|2255.38|2255.13|2254.63|54
1643989000000|2022-02-04 15:36:40|2255.75|2255.25|2255.88|2255.38|2256|2255.5|2255.63|2255.13|31
1643989010000|2022-02-04 15:36:50|2255.75|2255.25|2255.88|2255.38|2255.88|2255.38|2255.63|2255.13|15
1643989020000|2022-02-04 15:37:00|2255.75|2255.25|2255.63|2255.13|2255.88|2255.38|2255.63|2255.13|38
1643989030000|2022-02-04 15:37:10|2255.5|2255|2256.38|2255.88|2256.38|2255.88|2255.5|2255|27
1643989040000|2022-02-04 15:37:20|2256.25|2255.75|2255.63|2255.13|2256.25|2255.75|2255.63|2255.13|92
1643989050000|2022-02-04 15:37:30|2255.88|2255.38|2255.63|2255.13|2255.88|2255.38|2255.63|2255.13|28
1643989060000|2022-02-04 15:37:40|2255.88|2255.38|2255.63|2255.13|2255.88|2255.38|2255.63|2255.13|24
1643989070000|2022-02-04 15:37:50|2255.13|2254.63|2255.13|2254.63|2255.38|2254.88|2254.88|2254.38|57
1643989080000|2022-02-04 15:38:00|2255.38|2254.88|2255.13|2254.63|2255.38|2254.88|2255|2254.5|24
1643989090000|2022-02-04 15:38:10|2255|2254.5|2255.25|2254.75|2255.25|2254.75|2254.38|2253.88|68
1643989100000|2022-02-04 15:38:20|2255.38|2254.88|2255|2254.5|2255.38|2254.88|2254.88|2254.38|45
1643989110000|2022-02-04 15:38:30|2254.88|2254.38|2254.88|2254.38|2255.13|2254.63|2254.63|2254.13|23
1643989120000|2022-02-04 15:38:40|2254.63|2254.13|2254.63|2254.13|2254.88|2254.38|2254.63|2254.13|18
1643989130000|2022-02-04 15:38:50|2254.5|2254|2254.13|2253.63|2254.5|2254|2254|2253.5|82
1643989140000|2022-02-04 15:39:00|2254|2253.5|2253.88|2253.38|2254|2253.5|2253.63|2253.13|63
1643989150000|2022-02-04 15:39:10|2253.75|2253.25|2253.63|2253.13|2253.88|2253.38|2253.38|2252.88|22
1643989160000|2022-02-04 15:39:20|2253.5|2253|2254.13|2253.63|2254.13|2253.63|2253.38|2252.88|44
1643989170000|2022-02-04 15:39:30|2254.63|2254.13|2254.63|2254.13|2254.88|2254.38|2254.13|2253.63|59
1643989180000|2022-02-04 15:39:40|2254.5|2254|2254.13|2253.63|2254.5|2254|2253.88|2253.38|14
1643989190000|2022-02-04 15:39:50|2254.25|2253.75|2254.63|2254.13|2254.88|2254.38|2254.25|2253.75|15
1643989200000|2022-02-04 15:40:00|2254.88|2254.38|2255.25|2254.75|2255.38|2254.88|2254.63|2254.13|49
1643989210000|2022-02-04 15:40:10|2255.13|2254.63|2255.13|2254.63|2255.63|2255.13|2254.88|2254.38|17
1643989220000|2022-02-04 15:40:20|2255|2254.5|2254.63|2254.13|2255.13|2254.63|2254.63|2254.13|69
1643989230000|2022-02-04 15:40:30|2254.88|2254.38|2254.13|2253.63|2255|2254.5|2254.13|2253.63|86
1643989240000|2022-02-04 15:40:40|2254.25|2253.75|2254.88|2254.38|2254.88|2254.38|2254.13|2253.63|16
1643989250000|2022-02-04 15:40:50|2254.75|2254.25|2254.75|2254.25|2254.88|2254.38|2254.63|2254.13|22
1643989260000|2022-02-04 15:41:00|2254.88|2254.38|2254.13|2253.63|2254.88|2254.38|2254|2253.5|93
1643989270000|2022-02-04 15:41:10|2254.38|2253.88|2254.63|2254.13|2254.88|2254.38|2254.13|2253.63|14
1643989280000|2022-02-04 15:41:20|2254.75|2254.25|2254.38|2253.88|2254.75|2254.25|2254.25|2253.75|23
1643989290000|2022-02-04 15:41:30|2254.5|2254|2254.63|2254.13|2254.75|2254.25|2254.5|2254|6
1643989300000|2022-02-04 15:41:40|2254.88|2254.38|2255.38|2254.88|2255.63|2255.13|2254.88|2254.38|47
1643989310000|2022-02-04 15:41:50|2255.5|2255|2255.88|2255.38|2255.88|2255.38|2255.38|2254.88|20
1643989320000|2022-02-04 15:42:00|2255.63|2255.13|2255.88|2255.38|2256.13|2255.63|2255.63|2255.13|21
1643989330000|2022-02-04 15:42:10|2255.63|2255.13|2255.63|2255.13|2255.75|2255.25|2255.5|2255|28
1643989340000|2022-02-04 15:42:20|2255.5|2255|2255.13|2254.63|2255.5|2255|2255.13|2254.63|13
1643989350000|2022-02-04 15:42:30|2254.88|2254.38|2255.63|2255.13|2255.63|2255.13|2254.88|2254.38|52
1643989360000|2022-02-04 15:42:40|2255.5|2255|2255.13|2254.63|2255.63|2255.13|2255.13|2254.63|28
1643989370000|2022-02-04 15:42:50|2255.25|2254.75|2255.25|2254.75|2255.38|2254.88|2255.13|2254.63|9
1643989380000|2022-02-04 15:43:00|2255.13|2254.63|2254.88|2254.38|2255.13|2254.63|2254.88|2254.38|28
1643989390000|2022-02-04 15:43:10|2254.63|2254.13|2254.63|2254.13|2254.75|2254.25|2254.63|2254.13|15
1643989400000|2022-02-04 15:43:20|2254.38|2253.88|2254.38|2253.88|2254.38|2253.88|2254.13|2253.63|14
1643989410000|2022-02-04 15:43:30|2254.25|2253.75|2254.38|2253.88|2254.63|2254.13|2254.13|2253.63|18
1643989420000|2022-02-04 15:43:40|2254.5|2254|2254.38|2253.88|2254.63|2254.13|2254.38|2253.88|16
1643989430000|2022-02-04 15:43:50|2254.5|2254|2254.63|2254.13|2254.75|2254.25|2254.5|2254|31
1643989440000|2022-02-04 15:44:00|2254.38|2253.88|2254.13|2253.63|2254.38|2253.88|2253.88|2253.38|47
1643989450000|2022-02-04 15:44:10|2254|2253.5|2253.88|2253.38|2254.13|2253.63|2253.88|2253.38|37
1643989460000|2022-02-04 15:44:20|2254.13|2253.63|2254.63|2254.13|2254.63|2254.13|2254.13|2253.63|34
1643989470000|2022-02-04 15:44:30|2254.75|2254.25|2254.38|2253.88|2254.88|2254.38|2254.13|2253.63|64
1643989480000|2022-02-04 15:44:40|2254.25|2253.75|2254.13|2253.63|2254.63|2254.13|2254.13|2253.63|22
1643989490000|2022-02-04 15:44:50|2254.25|2253.75|2254.13|2253.63|2254.25|2253.75|2254.13|2253.63|21
1643989500000|2022-02-04 15:45:00|2253.88|2253.38|2252.88|2252.38|2253.88|2253.38|2252.88|2252.38|125
1643989510000|2022-02-04 15:45:10|2252.63|2252.13|2252.13|2251.63|2252.63|2252.13|2252.13|2251.63|47
1643989520000|2022-02-04 15:45:20|2252.38|2251.88|2252.13|2251.63|2252.63|2252.13|2252.13|2251.63|96
1643989530000|2022-02-04 15:45:30|2252.25|2251.75|2252.13|2251.63|2252.38|2251.88|2251.88|2251.38|41
1643989540000|2022-02-04 15:45:40|2252|2251.5|2251.88|2251.38|2252.13|2251.63|2251.88|2251.38|25
1643989550000|2022-02-04 15:45:50|2252|2251.5|2251.75|2251.25|2252.13|2251.63|2251.63|2251.13|164
1643989560000|2022-02-04 15:46:00|2251.63|2251.13|2251.38|2250.88|2251.63|2251.13|2250.63|2250.13|81
1643989570000|2022-02-04 15:46:10|2251.13|2250.63|2250.75|2250.25|2251.13|2250.63|2250.63|2250.13|34
1643989580000|2022-02-04 15:46:20|2250.63|2250.13|2251.13|2250.63|2251.13|2250.63|2250.63|2250.13|26
1643989590000|2022-02-04 15:46:30|2251.25|2250.75|2250.75|2250.25|2251.25|2250.75|2250.63|2250.13|35
1643989600000|2022-02-04 15:46:40|2250.63|2250.13|2250.75|2250.25|2251|2250.5|2250.63|2250.13|12
1643989610000|2022-02-04 15:46:50|2250.88|2250.38|2250.63|2250.13|2251.13|2250.63|2250.63|2250.13|33
1643989620000|2022-02-04 15:47:00|2250.5|2250|2250.63|2250.13|2250.63|2250.13|2249.88|2249.38|119
1643989630000|2022-02-04 15:47:10|2250.5|2250|2251.13|2250.63|2251.38|2250.88|2250.38|2249.88|58
1643989640000|2022-02-04 15:47:20|2251|2250.5|2251.13|2250.63|2251.13|2250.63|2250.88|2250.38|44
1643989650000|2022-02-04 15:47:30|2251|2250.5|2251.25|2250.75|2251.38|2250.88|2250.88|2250.38|12
1643989660000|2022-02-04 15:47:40|2251.13|2250.63|2251|2250.5|2251.38|2250.88|2250.88|2250.38|31
1643989670000|2022-02-04 15:47:50|2251.13|2250.63|2251.13|2250.63|2251.38|2250.88|2250.88|2250.38|15
1643989680000|2022-02-04 15:48:00|2251|2250.5|2250.88|2250.38|2251|2250.5|2250.38|2249.88|40
1643989690000|2022-02-04 15:48:10|2251.13|2250.63|2251.63|2251.13|2251.63|2251.13|2251.13|2250.63|27
1643989700000|2022-02-04 15:48:20|2251.88|2251.38|2252.13|2251.63|2252.38|2251.88|2251.88|2251.38|30
1643989710000|2022-02-04 15:48:30|2252|2251.5|2252|2251.5|2252.13|2251.63|2251.5|2251|80
1643989720000|2022-02-04 15:48:40|2252.13|2251.63|2252|2251.5|2252.13|2251.63|2251.88|2251.38|43
1643989730000|2022-02-04 15:48:50|2252.13|2251.63|2251.88|2251.38|2252.13|2251.63|2251.88|2251.38|20
1643989740000|2022-02-04 15:49:00|2251.63|2251.13|2251.88|2251.38|2252.13|2251.63|2251.63|2251.13|39
1643989750000|2022-02-04 15:49:10|2252|2251.5|2251.38|2250.88|2252|2251.5|2251.38|2250.88|32
1643989760000|2022-02-04 15:49:20|2251.5|2251|2251.88|2251.38|2252.13|2251.63|2251.5|2251|16
1643989770000|2022-02-04 15:49:30|2251.63|2251.13|2251.63|2251.13|2251.75|2251.25|2251.63|2251.13|14
1643989780000|2022-02-04 15:49:40|2251.75|2251.25|2252.13|2251.63|2252.38|2251.88|2251.75|2251.25|19
1643989790000|2022-02-04 15:49:50|2252.25|2251.75|2251.88|2251.38|2252.25|2251.75|2251.88|2251.38|15
1643989800000|2022-02-04 15:50:00|2251.63|2251.13|2252.25|2251.75|2252.5|2252|2251.63|2251.13|126
1643989810000|2022-02-04 15:50:10|2252.5|2252|2251.75|2251.25|2252.5|2252|2251.63|2251.13|173
1643989820000|2022-02-04 15:50:20|2251.88|2251.38|2251.63|2251.13|2252|2251.5|2251.38|2250.88|20
1643989830000|2022-02-04 15:50:30|2251.5|2251|2251.63|2251.13|2251.63|2251.13|2251.38|2250.88|41
1643989840000|2022-02-04 15:50:40|2251.88|2251.38|2252.13|2251.63|2252.13|2251.63|2251.88|2251.38|40
1643989850000|2022-02-04 15:50:50|2252|2251.5|2251.88|2251.38|2252.13|2251.63|2251.63|2251.13|53
1643989860000|2022-02-04 15:51:00|2251.75|2251.25|2252.38|2251.88|2252.38|2251.88|2251.63|2251.13|53
1643989870000|2022-02-04 15:51:10|2252.63|2252.13|2252.38|2251.88|2252.63|2252.13|2252.38|2251.88|11
1643989880000|2022-02-04 15:51:20|2252.5|2252|2252.38|2251.88|2252.63|2252.13|2252.25|2251.75|38
1643989890000|2022-02-04 15:51:30|2252.75|2252.25|2252.63|2252.13|2253|2252.5|2252.63|2252.13|22
1643989900000|2022-02-04 15:51:40|2252.38|2251.88|2252.13|2251.63|2252.5|2252|2252.13|2251.63|42
1643989910000|2022-02-04 15:51:50|2251.88|2251.38|2252.38|2251.88|2252.38|2251.88|2251.88|2251.38|18
1643989920000|2022-02-04 15:52:00|2252.25|2251.75|2251.63|2251.13|2252.38|2251.88|2251.13|2250.63|39
1643989930000|2022-02-04 15:52:10|2251.5|2251|2251.88|2251.38|2251.88|2251.38|2251.38|2250.88|15
1643989940000|2022-02-04 15:52:20|2251.75|2251.25|2251.63|2251.13|2252.13|2251.63|2251.63|2251.13|57
1643989950000|2022-02-04 15:52:30|2251.75|2251.25|2251.63|2251.13|2251.88|2251.38|2251.63|2251.13|10
1643989960000|2022-02-04 15:52:40|2251.75|2251.25|2251.63|2251.13|2251.88|2251.38|2251.63|2251.13|24
1643989970000|2022-02-04 15:52:50|2251.38|2250.88|2251.63|2251.13|2251.63|2251.13|2251.38|2250.88|36
1643989980000|2022-02-04 15:53:00|2251.5|2251|2252.25|2251.75|2252.63|2252.13|2251.38|2250.88|115
1643989990000|2022-02-04 15:53:10|2252.13|2251.63|2252.63|2252.13|2252.63|2252.13|2252.13|2251.63|11
1643990000000|2022-02-04 15:53:20|2252.5|2252|2252.63|2252.13|2252.63|2252.13|2252.25|2251.75|5
1643990010000|2022-02-04 15:53:30|2253|2252.5|2253.13|2252.63|2253.38|2252.88|2253|2252.5|23
1643990020000|2022-02-04 15:53:40|2253.38|2252.88|2253.13|2252.63|2253.38|2252.88|2252.88|2252.38|33
1643990030000|2022-02-04 15:53:50|2253.25|2252.75|2254.38|2253.88|2254.38|2253.88|2253.13|2252.63|30
1643990040000|2022-02-04 15:54:00|2254.25|2253.75|2254.38|2253.88|2254.63|2254.13|2254.13|2253.63|25
1643990050000|2022-02-04 15:54:10|2254.13|2253.63|2253.5|2253|2254.13|2253.63|2253.5|2253|59
1643990060000|2022-02-04 15:54:20|2253.38|2252.88|2253.63|2253.13|2254.13|2253.63|2253.38|2252.88|46
1643990070000|2022-02-04 15:54:30|2253.75|2253.25|2253.63|2253.13|2254|2253.5|2253.63|2253.13|39
1643990080000|2022-02-04 15:54:40|2253.75|2253.25|2254.13|2253.63|2254.25|2253.75|2253.75|2253.25|13
1643990090000|2022-02-04 15:54:50|2254.25|2253.75|2254.13|2253.63|2254.38|2253.88|2254.13|2253.63|14
1643990100000|2022-02-04 15:55:00|2253.88|2253.38|2254.88|2254.38|2254.88|2254.38|2253.88|2253.38|62
1643990110000|2022-02-04 15:55:10|2254.75|2254.25|2253.63|2253.13|2254.75|2254.25|2253.63|2253.13|161
1643990120000|2022-02-04 15:55:20|2253.38|2252.88|2253.38|2252.88|2253.63|2253.13|2253.13|2252.63|40
1643990130000|2022-02-04 15:55:30|2253.25|2252.75|2253.63|2253.13|2253.63|2253.13|2253.13|2252.63|12
1643990140000|2022-02-04 15:55:40|2253.5|2253|2253.25|2252.75|2253.5|2253|2253.13|2252.63|35
1643990150000|2022-02-04 15:55:50|2253.13|2252.63|2253.13|2252.63|2253.38|2252.88|2252.88|2252.38|24
1643990160000|2022-02-04 15:56:00|2253.25|2252.75|2253.75|2253.25|2253.88|2253.38|2253.13|2252.63|33
1643990170000|2022-02-04 15:56:10|2253.88|2253.38|2253.88|2253.38|2253.88|2253.38|2253.63|2253.13|33
1643990180000|2022-02-04 15:56:20|2253.63|2253.13|2253.38|2252.88|2253.63|2253.13|2253.38|2252.88|31
1643990190000|2022-02-04 15:56:30|2253.5|2253|2253.88|2253.38|2253.88|2253.38|2253.5|2253|21
1643990200000|2022-02-04 15:56:40|2254.13|2253.63|2254.63|2254.13|2254.63|2254.13|2254.13|2253.63|40
1643990210000|2022-02-04 15:56:50|2254.75|2254.25|2254.63|2254.13|2254.88|2254.38|2254.63|2254.13|7
1643990220000|2022-02-04 15:57:00|2254.75|2254.25|2254.88|2254.38|2255.25|2254.75|2254.75|2254.25|32
1643990230000|2022-02-04 15:57:10|2254.63|2254.13|2254.38|2253.88|2254.88|2254.38|2254.38|2253.88|64
1643990240000|2022-02-04 15:57:20|2254.13|2253.63|2254.63|2254.13|2254.63|2254.13|2254.13|2253.63|16
1643990250000|2022-02-04 15:57:30|2254.5|2254|2254.25|2253.75|2254.63|2254.13|2254.13|2253.63|27
1643990260000|2022-02-04 15:57:40|2254.13|2253.63|2254.63|2254.13|2254.63|2254.13|2254.13|2253.63|31
1643990270000|2022-02-04 15:57:50|2254.5|2254|2254.38|2253.88|2254.63|2254.13|2254.38|2253.88|6
1643990280000|2022-02-04 15:58:00|2254.5|2254|2254.25|2253.75|2254.5|2254|2254.13|2253.63|43
1643990290000|2022-02-04 15:58:10|2254.38|2253.88|2254.38|2253.88|2254.38|2253.88|2254.13|2253.63|25
1643990300000|2022-02-04 15:58:20|2254.25|2253.75|2254.63|2254.13|2254.63|2254.13|2254.13|2253.63|32
1643990310000|2022-02-04 15:58:30|2254.88|2254.38|2254.63|2254.13|2254.88|2254.38|2254.63|2254.13|17
1643990320000|2022-02-04 15:58:40|2254.75|2254.25|2254.63|2254.13|2254.75|2254.25|2254.63|2254.13|3
1643990330000|2022-02-04 15:58:50|2254.75|2254.25|2254.13|2253.63|2254.88|2254.38|2254.13|2253.63|79
1643990340000|2022-02-04 15:59:00|2254.38|2253.88|2254.38|2253.88|2254.63|2254.13|2254.38|2253.88|42
1643990350000|2022-02-04 15:59:10|2254.5|2254|2254.38|2253.88|2254.63|2254.13|2254.38|2253.88|27
1643990360000|2022-02-04 15:59:20|2254.13|2253.63|2253.88|2253.38|2254.38|2253.88|2253.88|2253.38|32
1643990370000|2022-02-04 15:59:30|2253.75|2253.25|2253.13|2252.63|2253.75|2253.25|2253.13|2252.63|44
1643990380000|2022-02-04 15:59:40|2253.38|2252.88|2253.13|2252.63|2253.63|2253.13|2253|2252.5|49
1643990390000|2022-02-04 15:59:50|2253.38|2252.88|2253.38|2252.88|2253.5|2253|2253.13|2252.63|45
1643990400000|2022-02-04 16:00:00|2253.25|2252.75|2252.88|2252.38|2253.25|2252.75|2252.88|2252.38|53
1643990410000|2022-02-04 16:00:10|2253.13|2252.63|2252.88|2252.38|2253.13|2252.63|2252.63|2252.13|54
1643990420000|2022-02-04 16:00:20|2252.63|2252.13|2252|2251.5|2252.63|2252.13|2252|2251.5|81
1643990430000|2022-02-04 16:00:30|2251.88|2251.38|2252.13|2251.63|2252.38|2251.88|2251.88|2251.38|96
1643990440000|2022-02-04 16:00:40|2252.25|2251.75|2253.13|2252.63|2253.13|2252.63|2252.25|2251.75|41
1643990450000|2022-02-04 16:00:50|2253.25|2252.75|2252.38|2251.88|2253.25|2252.75|2252.38|2251.88|49
1643990460000|2022-02-04 16:01:00|2252.25|2251.75|2253.88|2253.38|2253.88|2253.38|2252|2251.5|122
1643990470000|2022-02-04 16:01:10|2253.75|2253.25|2253.38|2252.88|2253.88|2253.38|2253.38|2252.88|38
1643990480000|2022-02-04 16:01:20|2253.25|2252.75|2253.5|2253|2253.5|2253|2253.13|2252.63|37
1643990490000|2022-02-04 16:01:30|2253.63|2253.13|2253.88|2253.38|2254.13|2253.63|2253.63|2253.13|41
1643990500000|2022-02-04 16:01:40|2254|2253.5|2253.88|2253.38|2254.13|2253.63|2253.88|2253.38|12
1643990510000|2022-02-04 16:01:50|2253.63|2253.13|2254.13|2253.63|2254.25|2253.75|2253.63|2253.13|64
1643990520000|2022-02-04 16:02:00|2254.38|2253.88|2254.63|2254.13|2254.88|2254.38|2254.25|2253.75|46
1643990530000|2022-02-04 16:02:10|2254.38|2253.88|2254.38|2253.88|2254.63|2254.13|2254.13|2253.63|37
1643990540000|2022-02-04 16:02:20|2254.25|2253.75|2255.13|2254.63|2255.13|2254.63|2254.25|2253.75|25
1643990550000|2022-02-04 16:02:30|2255|2254.5|2254.88|2254.38|2255.38|2254.88|2254.88|2254.38|15
1643990560000|2022-02-04 16:02:40|2255|2254.5|2255.63|2255.13|2255.88|2255.38|2254.88|2254.38|22
1643990570000|2022-02-04 16:02:50|2255.38|2254.88|2255.13|2254.63|2255.63|2255.13|2254.88|2254.38|75
1643990580000|2022-02-04 16:03:00|2255.38|2254.88|2255.63|2255.13|2256.13|2255.63|2255.38|2254.88|28
1643990590000|2022-02-04 16:03:10|2255.38|2254.88|2255.13|2254.63|2255.63|2255.13|2255.13|2254.63|42
1643990600000|2022-02-04 16:03:20|2254.88|2254.38|2255.13|2254.63|2255.13|2254.63|2254.63|2254.13|33
1643990610000|2022-02-04 16:03:30|2255|2254.5|2255.5|2255|2255.63|2255.13|2255|2254.5|35
1643990620000|2022-02-04 16:03:40|2255.63|2255.13|2255.63|2255.13|2256|2255.5|2255.5|2255|4
1643990630000|2022-02-04 16:03:50|2255.38|2254.88|2255.63|2255.13|2255.63|2255.13|2255.38|2254.88|15
1643990640000|2022-02-04 16:04:00|2255.75|2255.25|2255.88|2255.38|2256.38|2255.88|2255.63|2255.13|61
1643990650000|2022-02-04 16:04:10|2256|2255.5|2255.88|2255.38|2256.13|2255.63|2255.88|2255.38|24
1643990660000|2022-02-04 16:04:20|2256|2255.5|2256.63|2256.13|2256.63|2256.13|2255.88|2255.38|37
1643990670000|2022-02-04 16:04:30|2256.75|2256.25|2256.13|2255.63|2256.88|2256.38|2256.13|2255.63|40
1643990680000|2022-02-04 16:04:40|2256.25|2255.75|2255.88|2255.38|2256.25|2255.75|2255.88|2255.38|11
1643990690000|2022-02-04 16:04:50|2256|2255.5|2255.88|2255.38|2256|2255.5|2255.88|2255.38|23
1643990700000|2022-02-04 16:05:00|2255.75|2255.25|2255.75|2255.25|2256.13|2255.63|2255.63|2255.13|38
1643990710000|2022-02-04 16:05:10|2255.63|2255.13|2255.38|2254.88|2256|2255.5|2255.38|2254.88|37
1643990720000|2022-02-04 16:05:20|2255.13|2254.63|2254.88|2254.38|2255.38|2254.88|2254.88|2254.38|114
1643990730000|2022-02-04 16:05:30|2254.38|2253.88|2254.63|2254.13|2254.63|2254.13|2254.38|2253.88|49
1643990740000|2022-02-04 16:05:40|2254.5|2254|2254.13|2253.63|2254.5|2254|2253.88|2253.38|40
1643990750000|2022-02-04 16:05:50|2253.88|2253.38|2253.38|2252.88|2254|2253.5|2253.38|2252.88|423
1643990760000|2022-02-04 16:06:00|2253.5|2253|2253.38|2252.88|2253.88|2253.38|2253.13|2252.63|110
1643990770000|2022-02-04 16:06:10|2253.5|2253|2253.88|2253.38|2253.88|2253.38|2253.38|2252.88|21
1643990780000|2022-02-04 16:06:20|2253.75|2253.25|2253.88|2253.38|2253.88|2253.38|2253.63|2253.13|43
1643990790000|2022-02-04 16:06:30|2254.13|2253.63|2254.13|2253.63|2254.25|2253.75|2253.88|2253.38|52
1643990800000|2022-02-04 16:06:40|2254.38|2253.88|2254.5|2254|2254.63|2254.13|2254.13|2253.63|29
1643990810000|2022-02-04 16:06:50|2254.38|2253.88|2254.38|2253.88|2254.63|2254.13|2254.25|2253.75|13
1643990820000|2022-02-04 16:07:00|2254.25|2253.75|2254.63|2254.13|2254.63|2254.13|2254.13|2253.63|15
1643990830000|2022-02-04 16:07:10|2254.5|2254|2254.13|2253.63|2254.5|2254|2254.13|2253.63|10
1643990840000|2022-02-04 16:07:20|2253.88|2253.38|2253.88|2253.38|2254.13|2253.63|2253.88|2253.38|22
1643990850000|2022-02-04 16:07:30|2254|2253.5|2253.63|2253.13|2254.13|2253.63|2253.38|2252.88|39
1643990860000|2022-02-04 16:07:40|2253.75|2253.25|2253.63|2253.13|2253.88|2253.38|2253.63|2253.13|21
1643990870000|2022-02-04 16:07:50|2253.75|2253.25|2253.25|2252.75|2253.75|2253.25|2253.13|2252.63|15
1643990880000|2022-02-04 16:08:00|2253.38|2252.88|2253.38|2252.88|2253.5|2253|2253.13|2252.63|39
1643990890000|2022-02-04 16:08:10|2253.5|2253|2253.63|2253.13|2253.75|2253.25|2253.38|2252.88|21
1643990900000|2022-02-04 16:08:20|2253.5|2253|2253.88|2253.38|2253.88|2253.38|2253.38|2252.88|21
1643990910000|2022-02-04 16:08:30|2254|2253.5|2254.38|2253.88|2254.38|2253.88|2253.88|2253.38|21
1643990920000|2022-02-04 16:08:40|2254.13|2253.63|2254.25|2253.75|2254.38|2253.88|2254.13|2253.63|17
1643990930000|2022-02-04 16:08:50|2254.13|2253.63|2254.38|2253.88|2254.63|2254.13|2254.13|2253.63|8
1643990940000|2022-02-04 16:09:00|2254.13|2253.63|2254.13|2253.63|2254.63|2254.13|2254.13|2253.63|28
1643990950000|2022-02-04 16:09:10|2253.88|2253.38|2254.13|2253.63|2254.38|2253.88|2253.88|2253.38|40
1643990960000|2022-02-04 16:09:20|2254.25|2253.75|2254.13|2253.63|2254.38|2253.88|2254.13|2253.63|4
1643990970000|2022-02-04 16:09:30|2254.25|2253.75|2253.88|2253.38|2254.38|2253.88|2253.88|2253.38|35
1643990980000|2022-02-04 16:09:40|2253.63|2253.13|2253.38|2252.88|2253.63|2253.13|2253.38|2252.88|25
1643990990000|2022-02-04 16:09:50|2253.13|2252.63|2253.38|2252.88|2253.38|2252.88|2253.13|2252.63|58
1643991000000|2022-02-04 16:10:00|2253.25|2252.75|2252.88|2252.38|2253.5|2253|2252.88|2252.38|123
1643991010000|2022-02-04 16:10:10|2253|2252.5|2252.75|2252.25|2253.13|2252.63|2252.75|2252.25|88
1643991020000|2022-02-04 16:10:20|2252.63|2252.13|2251.63|2251.13|2252.63|2252.13|2251.63|2251.13|38
1643991030000|2022-02-04 16:10:30|2251.38|2250.88|2251.13|2250.63|2251.38|2250.88|2251.13|2250.63|103
1643991040000|2022-02-04 16:10:40|2251|2250.5|2250.5|2250|2251|2250.5|2250.5|2250|81
1643991050000|2022-02-04 16:10:50|2250.38|2249.88|2250.88|2250.38|2250.88|2250.38|2250.13|2249.63|75
1643991060000|2022-02-04 16:11:00|2250.75|2250.25|2251.38|2250.88|2251.63|2251.13|2250.63|2250.13|35
1643991070000|2022-02-04 16:11:10|2251.5|2251|2252.5|2252|2252.63|2252.13|2251.38|2250.88|29
1643991080000|2022-02-04 16:11:20|2252.38|2251.88|2252.13|2251.63|2252.63|2252.13|2252.13|2251.63|9
1643991090000|2022-02-04 16:11:30|2252.38|2251.88|2252|2251.5|2252.38|2251.88|2251.88|2251.38|37
1643991100000|2022-02-04 16:11:40|2251.88|2251.38|2251.38|2250.88|2251.88|2251.38|2251.38|2250.88|28
1643991110000|2022-02-04 16:11:50|2251.13|2250.63|2251.13|2250.63|2251.25|2250.75|2250.88|2250.38|78
1643991120000|2022-02-04 16:12:00|2251|2250.5|2252.13|2251.63|2252.13|2251.63|2251|2250.5|72
1643991130000|2022-02-04 16:12:10|2252|2251.5|2251.88|2251.38|2252|2251.5|2251.63|2251.13|28
1643991140000|2022-02-04 16:12:20|2252|2251.5|2252.38|2251.88|2252.63|2252.13|2252|2251.5|31
1643991150000|2022-02-04 16:12:30|2252.5|2252|2252.63|2252.13|2252.63|2252.13|2252.38|2251.88|43
1643991160000|2022-02-04 16:12:40|2252.38|2251.88|2252.13|2251.63|2252.63|2252.13|2252.13|2251.63|41
1643991170000|2022-02-04 16:12:50|2251.88|2251.38|2251.63|2251.13|2251.88|2251.38|2251.63|2251.13|77
1643991180000|2022-02-04 16:13:00|2251.75|2251.25|2252.13|2251.63|2252.38|2251.88|2251.75|2251.25|39
1643991190000|2022-02-04 16:13:10|2251.88|2251.38|2251.88|2251.38|2252.13|2251.63|2251.88|2251.38|84
1643991200000|2022-02-04 16:13:20|2252.38|2251.88|2252.63|2252.13|2252.75|2252.25|2252.38|2251.88|14
1643991210000|2022-02-04 16:13:30|2252.75|2252.25|2252.63|2252.13|2252.88|2252.38|2252.63|2252.13|32
1643991220000|2022-02-04 16:13:40|2252.5|2252|2252.63|2252.13|2252.63|2252.13|2252.38|2251.88|15
1643991230000|2022-02-04 16:13:50|2252.5|2252|2252.25|2251.75|2252.5|2252|2252.25|2251.75|17
1643991240000|2022-02-04 16:14:00|2252.13|2251.63|2252.63|2252.13|2253|2252.5|2252.13|2251.63|72
1643991250000|2022-02-04 16:14:10|2252.75|2252.25|2252.63|2252.13|2252.88|2252.38|2252.63|2252.13|9
1643991260000|2022-02-04 16:14:20|2252.38|2251.88|2251.88|2251.38|2252.38|2251.88|2251.63|2251.13|47
1643991270000|2022-02-04 16:14:30|2251.75|2251.25|2252.13|2251.63|2252.63|2252.13|2251.63|2251.13|236
1643991280000|2022-02-04 16:14:40|2252.25|2251.75|2252.63|2252.13|2252.63|2252.13|2252.25|2251.75|41
1643991290000|2022-02-04 16:14:50|2252.5|2252|2252.13|2251.63|2252.5|2252|2252.13|2251.63|19
1643991300000|2022-02-04 16:15:00|2251.88|2251.38|2252.13|2251.63|2252.38|2251.88|2251.5|2251|148
1643991310000|2022-02-04 16:15:10|2252|2251.5|2251.13|2250.63|2252|2251.5|2251.13|2250.63|61
1643991320000|2022-02-04 16:15:20|2251|2250.5|2250.88|2250.38|2251.38|2250.88|2250.88|2250.38|82
1643991330000|2022-02-04 16:15:30|2250.63|2250.13|2250.63|2250.13|2250.88|2250.38|2250.63|2250.13|126
1643991340000|2022-02-04 16:15:40|2250.38|2249.88|2250.5|2250|2250.63|2250.13|2250.38|2249.88|11
1643991350000|2022-02-04 16:15:50|2250.63|2250.13|2250.88|2250.38|2250.88|2250.38|2250.38|2249.88|53
1643991360000|2022-02-04 16:16:00|2250.63|2250.13|2250.63|2250.13|2251|2250.5|2250.63|2250.13|46
1643991370000|2022-02-04 16:16:10|2250.5|2250|2250.63|2250.13|2250.63|2250.13|2250.38|2249.88|136
1643991380000|2022-02-04 16:16:20|2250.75|2250.25|2251.63|2251.13|2251.63|2251.13|2250.63|2250.13|34
1643991390000|2022-02-04 16:16:30|2251.88|2251.38|2251.38|2250.88|2251.88|2251.38|2251.13|2250.63|35
1643991400000|2022-02-04 16:16:40|2251.25|2250.75|2251.5|2251|2251.75|2251.25|2251.13|2250.63|26
1643991410000|2022-02-04 16:16:50|2251.63|2251.13|2251.88|2251.38|2252.25|2251.75|2251.38|2250.88|109
1643991420000|2022-02-04 16:17:00|2252.13|2251.63|2251.88|2251.38|2252.38|2251.88|2251.88|2251.38|154
1643991430000|2022-02-04 16:17:10|2251.75|2251.25|2251.38|2250.88|2251.88|2251.38|2251.38|2250.88|96
1643991440000|2022-02-04 16:17:20|2251.13|2250.63|2251.38|2250.88|2251.63|2251.13|2251.13|2250.63|51
1643991450000|2022-02-04 16:17:30|2251.5|2251|2251.88|2251.38|2252.13|2251.63|2251.5|2251|72
1643991460000|2022-02-04 16:17:40|2251.63|2251.13|2251.75|2251.25|2251.88|2251.38|2251.63|2251.13|46
1643991470000|2022-02-04 16:17:50|2251.63|2251.13|2251.38|2250.88|2251.63|2251.13|2251.13|2250.63|36
1643991480000|2022-02-04 16:18:00|2251.63|2251.13|2251.88|2251.38|2252|2251.5|2251.63|2251.13|109
1643991490000|2022-02-04 16:18:10|2251.63|2251.13|2251.38|2250.88|2251.63|2251.13|2251.38|2250.88|67
1643991500000|2022-02-04 16:18:20|2251.5|2251|2251.13|2250.63|2251.63|2251.13|2251.13|2250.63|78
1643991510000|2022-02-04 16:18:30|2251.25|2250.75|2251.63|2251.13|2251.63|2251.13|2251.25|2250.75|70
1643991520000|2022-02-04 16:18:40|2251.75|2251.25|2251.38|2250.88|2251.75|2251.25|2251.38|2250.88|56
1643991530000|2022-02-04 16:18:50|2251.63|2251.13|2251.38|2250.88|2251.63|2251.13|2251.38|2250.88|35
1643991540000|2022-02-04 16:19:00|2251.5|2251|2251.63|2251.13|2251.63|2251.13|2251.38|2250.88|65
1643991550000|2022-02-04 16:19:10|2251.5|2251|2251.63|2251.13|2251.75|2251.25|2251.5|2251|42
1643991560000|2022-02-04 16:19:20|2251.5|2251|2251.63|2251.13|2251.63|2251.13|2251.38|2250.88|10
1643991570000|2022-02-04 16:19:30|2251.75|2251.25|2252.13|2251.63|2252.13|2251.63|2251.75|2251.25|37
1643991580000|2022-02-04 16:19:40|2252.25|2251.75|2252.63|2252.13|2252.63|2252.13|2252.13|2251.63|43
1643991590000|2022-02-04 16:19:50|2252.5|2252|2252.38|2251.88|2252.63|2252.13|2252.38|2251.88|55
1643991600000|2022-02-04 16:20:00|2252.13|2251.63|2252.88|2252.38|2252.88|2252.38|2252.13|2251.63|103
1643991610000|2022-02-04 16:20:10|2252.75|2252.25|2253.13|2252.63|2253.25|2252.75|2252.63|2252.13|106
1643991620000|2022-02-04 16:20:20|2253|2252.5|2253.38|2252.88|2253.38|2252.88|2252.88|2252.38|59
1643991630000|2022-02-04 16:20:30|2253.25|2252.75|2253|2252.5|2253.38|2252.88|2252.63|2252.13|128
1643991640000|2022-02-04 16:20:40|2253.13|2252.63|2252.88|2252.38|2253.13|2252.63|2252.88|2252.38|10
1643991650000|2022-02-04 16:20:50|2252.75|2252.25|2253.25|2252.75|2253.38|2252.88|2252.63|2252.13|146
1643991660000|2022-02-04 16:21:00|2253.38|2252.88|2252.88|2252.38|2253.38|2252.88|2252.88|2252.38|41
1643991670000|2022-02-04 16:21:10|2252.75|2252.25|2252.13|2251.63|2252.75|2252.25|2252.13|2251.63|32
1643991680000|2022-02-04 16:21:20|2252|2251.5|2252|2251.5|2252.13|2251.63|2251.88|2251.38|26
1643991690000|2022-02-04 16:21:30|2252.13|2251.63|2252|2251.5|2252.13|2251.63|2251.88|2251.38|42
1643991700000|2022-02-04 16:21:40|2251.88|2251.38|2252.13|2251.63|2252.13|2251.63|2251.75|2251.25|23
1643991710000|2022-02-04 16:21:50|2252|2251.5|2251.88|2251.38|2252|2251.5|2251.75|2251.25|69
1643991720000|2022-02-04 16:22:00|2251.75|2251.25|2251.88|2251.38|2251.88|2251.38|2251.75|2251.25|80
1643991730000|2022-02-04 16:22:10|2251.75|2251.25|2252.38|2251.88|2252.38|2251.88|2251.75|2251.25|74
1643991740000|2022-02-04 16:22:20|2252.5|2252|2252.63|2252.13|2252.63|2252.13|2252.38|2251.88|27
1643991750000|2022-02-04 16:22:30|2252.75|2252.25|2253.13|2252.63|2253.13|2252.63|2252.75|2252.25|33
1643991760000|2022-02-04 16:22:40|2253.25|2252.75|2253.13|2252.63|2253.25|2252.75|2252.88|2252.38|25
1643991770000|2022-02-04 16:22:50|2252.75|2252.25|2252.88|2252.38|2252.88|2252.38|2252.75|2252.25|62
1643991780000|2022-02-04 16:23:00|2253.13|2252.63|2253.38|2252.88|2253.38|2252.88|2253.13|2252.63|170
1643991790000|2022-02-04 16:23:10|||||||||14
1643991800000|2022-02-04 16:23:20|2253.13|2252.63|2253.38|2252.88|2253.63|2253.13|2253.13|2252.63|173
1643991810000|2022-02-04 16:23:30|2253.5|2253|2253.88|2253.38|2253.88|2253.38|2253.38|2252.88|17
1643991820000|2022-02-04 16:23:40|2254|2253.5|2254.13|2253.63|2254.38|2253.88|2254|2253.5|100
1643991830000|2022-02-04 16:23:50|2254.25|2253.75|2254.75|2254.25|2254.75|2254.25|2254.25|2253.75|45
1643991840000|2022-02-04 16:24:00|2254.88|2254.38|2255|2254.5|2255.38|2254.88|2254.88|2254.38|179
1643991850000|2022-02-04 16:24:10|2255.13|2254.63|2254.88|2254.38|2255.13|2254.63|2254.88|2254.38|37
1643991860000|2022-02-04 16:24:20|2255|2254.5|2255.13|2254.63|2255.38|2254.88|2255|2254.5|145
1643991870000|2022-02-04 16:24:30|2255.38|2254.88|2255.13|2254.63|2255.38|2254.88|2255|2254.5|69
1643991880000|2022-02-04 16:24:40|2255.25|2254.75|2255.38|2254.88|2255.38|2254.88|2255.25|2254.75|81
1643991890000|2022-02-04 16:24:50|2255.25|2254.75|2255.66|2254.16|2255.68|2255.13|2255|2254.16|166
1643991900000|2022-02-04 16:25:00|2255.48|2253.98|2255.99|2254.49|2255.99|2254.49|2255.46|2253.96|3
1643991910000|2022-02-04 16:25:10|2255.97|2254.47|2256.47|2254.97|2256.47|2254.97|2255.76|2254.26|0
1643991920000|2022-02-04 16:25:20|2256.55|2255.05|2256.83|2255.33|2257.07|2255.57|2256.51|2255.01|0
1643991930000|2022-02-04 16:25:30|2256.81|2255.31|2256.85|2255.35|2256.85|2255.35|2256.51|2255.01|0
1643991940000|2022-02-04 16:25:40|2256.94|2255.44|2257.41|2255.91|2257.41|2255.91|2256.81|2255.31|0
1643991950000|2022-02-04 16:25:50|2257.48|2255.98|2257.61|2256.11|2257.71|2256.21|2257.37|2255.87|0
1643991960000|2022-02-04 16:26:00|2257.59|2256.09|2257.87|2256.37|2257.93|2256.43|2257.59|2256.09|0
1643991970000|2022-02-04 16:26:10|2257.85|2256.35|2257.93|2256.43|2258.19|2256.69|2257.85|2256.35|0
1643991980000|2022-02-04 16:26:20|2257.97|2256.47|2258.22|2256.72|2258.48|2256.98|2257.97|2256.47|0
1643991990000|2022-02-04 16:26:30|2258.26|2256.76|2258.45|2256.95|2258.52|2257.02|2258.26|2256.76|0
1643992000000|2022-02-04 16:26:40|2258.49|2256.99|2258.97|2257.47|2259.08|2257.58|2258.49|2256.99|0
1643992010000|2022-02-04 16:26:50|2259.01|2257.51|2259.19|2257.69|2259.19|2257.69|2258.91|2257.41|0
1643992020000|2022-02-04 16:27:00|2259.15|2257.65|2259.6|2258.1|2259.86|2258.36|2259.15|2257.65|0
1643992030000|2022-02-04 16:27:10|2259.79|2258.29|2259.9|2258.4|2260.12|2258.62|2259.57|2258.07|0
1643992040000|2022-02-04 16:27:20|2259.92|2258.42|2259.86|2258.36|2259.92|2258.42|2259.64|2258.14|0
1643992050000|2022-02-04 16:27:30|2259.83|2258.33|2260.01|2258.51|2260.12|2258.62|2259.79|2258.29|0
1643992060000|2022-02-04 16:27:40|2259.97|2258.47|2260.05|2258.55|2260.09|2258.59|2259.79|2258.29|0
1643992070000|2022-02-04 16:27:50|2260.01|2258.51|2259.6|2258.1|2260.09|2258.59|2259.6|2258.1|888
1643992080000|2022-02-04 16:28:00|2259.64|2258.14|2258.9|2257.4|2259.64|2258.14|2258.9|2257.4|0
1643992090000|2022-02-04 16:28:10|2258.86|2257.36|2258.62|2257.12|2258.9|2257.4|2258.41|2256.91|0
1643992100000|2022-02-04 16:28:20|2258.6|2257.1|2258.22|2256.72|2258.9|2257.4|2258.08|2256.58|0
1643992110000|2022-02-04 16:28:30|2258.04|2256.54|2258.08|2256.58|2258.3|2256.8|2258.04|2256.54|0
1643992120000|2022-02-04 16:28:40|2258.06|2256.56|2258.13|2256.63|2258.41|2256.91|2258|2256.5|0
1643992130000|2022-02-04 16:28:50|2258.15|2256.65|2258.41|2256.91|2258.49|2256.99|2258.12|2256.62|0
1643992140000|2022-02-04 16:29:00|2258.38|2256.88|2257.59|2256.09|2258.43|2256.93|2257.37|2255.87|0
1643992150000|2022-02-04 16:29:10|2257.41|2255.91|2256.97|2255.47|2257.5|2256|2256.67|2255.17|0
1643992160000|2022-02-04 16:29:20|2257.15|2255.65|2257.21|2255.71|2257.71|2256.21|2256.93|2255.43|0
1643992170000|2022-02-04 16:29:30|2257.19|2255.69|2256.78|2255.28|2257.19|2255.69|2256.7|2255.2|0
1643992180000|2022-02-04 16:29:40|2256.82|2255.32|2257.04|2255.54|2257.28|2255.78|2256.74|2255.24|0
1643992190000|2022-02-04 16:29:50|2257.1|2255.6|2258.08|2256.58|2258.12|2256.62|2256.97|2255.47|0
1643992200000|2022-02-04 16:30:00|2257.89|2256.39|2258.15|2256.65|2258.19|2256.69|2257.72|2256.22|22
1643992210000|2022-02-04 16:30:10|2258.13|2256.63|2256.95|2255.55|2258.47|2256.97|2256.7|2255.3|15
1643992220000|2022-02-04 16:30:20|2257.08|2255.68|2256.83|2255.43|2257.08|2255.68|2256.83|2255.43|4
1643992230000|2022-02-04 16:30:30|2257.2|2255.8|2257.45|2256.05|2257.45|2256.05|2257.2|2255.8|14
1643992240000|2022-02-04 16:30:40|2257.33|2255.93|2257.33|2255.93|2257.33|2255.93|2257.33|2255.93|1
1643992250000|2022-02-04 16:30:50|||||||||4
1643992260000|2022-02-04 16:31:00|2257.45|2256.05|2257.33|2255.93|2257.58|2256.18|2257.2|2255.8|5
1643992270000|2022-02-04 16:31:10|2257.08|2255.68|2257.08|2255.68|2257.33|2255.93|2257.08|2255.68|1
1643992290000|2022-02-04 16:31:30|2257.45|2256.05|2257.08|2255.68|2257.45|2256.05|2256.83|2255.43|8
1643992300000|2022-02-04 16:31:40|2257.33|2255.93|2257.33|2255.93|2257.33|2255.93|2257.33|2255.93|2
1643992310000|2022-02-04 16:31:50|2257.45|2256.05|2257.83|2256.43|2257.83|2256.43|2257.45|2256.05|3
1643992320000|2022-02-04 16:32:00|2257.7|2256.3|2257.58|2256.18|2257.7|2256.3|2257.58|2256.18|0
1643992330000|2022-02-04 16:32:10|2257.7|2256.3|2258.95|2257.55|2258.95|2257.55|2257.7|2256.3|1
1643992340000|2022-02-04 16:32:20|2258.83|2257.43|2258.83|2257.43|2259.08|2257.68|2258.83|2257.43|0
1643992350000|2022-02-04 16:32:30|2258.95|2257.55|2258.95|2257.55|2258.95|2257.55|2258.95|2257.55|0
1643992360000|2022-02-04 16:32:40|||||||||1
1643992370000|2022-02-04 16:32:50|2258.83|2257.43|2258.83|2257.43|2258.83|2257.43|2258.83|2257.43|3
1643992380000|2022-02-04 16:33:00|2258.95|2257.55|2258.58|2257.18|2258.95|2257.55|2258.58|2257.18|6
1643992390000|2022-02-04 16:33:10|2258.83|2257.43|2257.7|2256.3|2258.83|2257.43|2257.7|2256.3|1
1643992400000|2022-02-04 16:33:20|2257.58|2256.18|2257.58|2256.18|2257.58|2256.18|2257.58|2256.18|0
1643992410000|2022-02-04 16:33:30|2257.45|2256.05|2257.33|2255.93|2257.45|2256.05|2257.33|2255.93|0
1643992420000|2022-02-04 16:33:40|2256.83|2255.43|2256.83|2255.43|2256.83|2255.43|2256.83|2255.43|5
1643992430000|2022-02-04 16:33:50|2257.33|2255.93|2257.7|2256.3|2257.95|2256.55|2257.33|2255.93|11
1643992440000|2022-02-04 16:34:00|2257.45|2256.05|2257.58|2256.18|2257.58|2256.18|2257.45|2256.05|0
1643992460000|2022-02-04 16:34:20|2257.83|2256.43|2258.2|2256.8|2258.45|2257.05|2257.83|2256.43|1
1643992480000|2022-02-04 16:34:40|2258.08|2256.68|2258.08|2256.68|2258.08|2256.68|2258.08|2256.68|0
1643992490000|2022-02-04 16:34:50|2257.83|2256.43|2257.95|2256.55|2257.95|2256.55|2257.83|2256.43|1
1643992510000|2022-02-04 16:35:10|2258.08|2256.68|2258.95|2257.55|2258.95|2257.55|2258.08|2256.68|1
1643992520000|2022-02-04 16:35:20|2259.08|2257.68|2259.2|2257.8|2259.33|2257.93|2259.08|2257.68|0
1643992540000|2022-02-04 16:35:40|||||||||1
1643992550000|2022-02-04 16:35:50|2259.33|2257.93|2259.58|2258.18|2259.58|2258.18|2259.33|2257.93|0
1643992560000|2022-02-04 16:36:00|2259.7|2258.3|2260.7|2259.3|2261.33|2259.93|2259.7|2258.3|94
1643992570000|2022-02-04 16:36:10|||||||||1
1643992580000|2022-02-04 16:36:20|2260.33|2258.93|2260.7|2259.3|2260.83|2259.43|2260.33|2258.93|22
1643992590000|2022-02-04 16:36:30|2260.45|2259.05|2260.58|2259.18|2260.7|2259.3|2260.45|2259.05|0
1643992620000|2022-02-04 16:37:00|2260.7|2259.3|2260.7|2259.3|2260.7|2259.3|2260.7|2259.3|0
1643992650000|2022-02-04 16:37:30|2260.58|2259.18|2260.58|2259.18|2260.58|2259.18|2260.58|2259.18|10
1643992660000|2022-02-04 16:37:40|2260.7|2259.3|2260.7|2259.3|2260.7|2259.3|2260.7|2259.3|0
1643992670000|2022-02-04 16:37:50|2260.83|2259.43|2260.83|2259.43|2260.83|2259.43|2260.83|2259.43|0
1643992680000|2022-02-04 16:38:00|2260.7|2259.3|2260.7|2259.3|2260.7|2259.3|2260.7|2259.3|0
1643992690000|2022-02-04 16:38:10|2260.58|2259.18|2260.33|2258.93|2260.58|2259.18|2260.08|2258.68|9
1643992700000|2022-02-04 16:38:20|2260.2|2258.8|2260.2|2258.8|2260.2|2258.8|2260.2|2258.8|3
1643992710000|2022-02-04 16:38:30|2259.7|2258.3|2259.58|2258.18|2259.7|2258.3|2259.58|2258.18|1
1643992760000|2022-02-04 16:39:20|2259.45|2258.05|2259.45|2258.05|2259.45|2258.05|2259.45|2258.05|0
1643992800000|2022-02-04 16:40:00|2259.33|2257.93|2259.33|2257.93|2259.45|2258.05|2259.33|2257.93|0
1643992820000|2022-02-04 16:40:20|2259.58|2258.18|2259.83|2258.43|2259.83|2258.43|2259.58|2258.18|1
1643992830000|2022-02-04 16:40:30|2259.95|2258.55|2259.95|2258.55|2259.95|2258.55|2259.95|2258.55|0
1643992860000|2022-02-04 16:41:00|2260.08|2258.68|2260.08|2258.68|2260.08|2258.68|2260.08|2258.68|0
1643992870000|2022-02-04 16:41:10|2260.58|2259.18|2260.58|2259.18|2260.58|2259.18|2260.58|2259.18|5
1643992890000|2022-02-04 16:41:30|2260.45|2259.05|2260.45|2259.05|2260.45|2259.05|2260.45|2259.05|0
1643992900000|2022-02-04 16:41:40|2260.33|2258.93|2260.33|2258.93|2260.33|2258.93|2260.33|2258.93|0
1643992920000|2022-02-04 16:42:00|2260.2|2258.8|2260.45|2259.05|2260.45|2259.05|2260.2|2258.8|0
1643992930000|2022-02-04 16:42:10|2260.33|2258.93|2260.33|2258.93|2260.33|2258.93|2260.33|2258.93|0
1643992940000|2022-02-04 16:42:20|2259.83|2258.43|2259.83|2258.43|2259.83|2258.43|2259.83|2258.43|2
1643992950000|2022-02-04 16:42:30|2259.7|2258.3|2259.7|2258.3|2259.7|2258.3|2259.7|2258.3|0
1643992960000|2022-02-04 16:42:40|2259.83|2258.43|2259.7|2258.3|2259.83|2258.43|2259.7|2258.3|0
1643992980000|2022-02-04 16:43:00|2259.83|2258.43|2259.83|2258.43|2259.83|2258.43|2259.83|2258.43|0
1643993030000|2022-02-04 16:43:50|2259.7|2258.3|2259.7|2258.3|2259.7|2258.3|2259.7|2258.3|0
1643993040000|2022-02-04 16:44:00|2259.58|2258.18|2259.83|2258.43|2259.83|2258.43|2259.58|2258.18|0
1643993100000|2022-02-04 16:45:00|2259.58|2258.18|2259.83|2258.43|2259.83|2258.43|2259.58|2258.18|0
1643993110000|2022-02-04 16:45:10|2259.58|2258.18|2259.58|2258.18|2259.58|2258.18|2259.58|2258.18|2
1643993120000|2022-02-04 16:45:20|2259.7|2258.3|2259.7|2258.3|2259.7|2258.3|2259.58|2258.18|3
1643993130000|2022-02-04 16:45:30|2259.83|2258.43|2260.45|2259.05|2260.45|2259.05|2259.83|2258.43|2
1643993140000|2022-02-04 16:45:40|2260.58|2259.18|2260.58|2259.18|2260.58|2259.18|2260.58|2259.18|1
1643993160000|2022-02-04 16:46:00|2260.7|2259.3|2260.83|2259.43|2260.83|2259.43|2260.7|2259.3|0
1643993210000|2022-02-04 16:46:50|2261.2|2259.8|2261.2|2259.8|2261.2|2259.8|2261.2|2259.8|3
1643993220000|2022-02-04 16:47:00|2261.33|2259.93|2261.33|2259.93|2261.33|2259.93|2261.33|2259.93|0
1643993240000|2022-02-04 16:47:20|2261.7|2260.3|2261.7|2260.3|2261.7|2260.3|2261.7|2260.3|2
1643993280000|2022-02-04 16:48:00|2261.83|2260.43|2261.83|2260.43|2261.83|2260.43|2261.83|2260.43|0
1643993340000|2022-02-04 16:49:00|2260.95|2259.55|2261.95|2260.55|2261.95|2260.55|2260.95|2259.55|0
1643993400000|2022-02-04 16:50:00|2260.95|2259.55|2260.95|2259.55|2260.95|2259.55|2260.95|2259.55|4
1643993410000|2022-02-04 16:50:10|2260.83|2259.43|2260.7|2259.3|2260.83|2259.43|2260.7|2259.3|0
1643993420000|2022-02-04 16:50:20|2260.95|2259.55|2260.95|2259.55|2260.95|2259.55|2260.95|2259.55|0
1643993460000|2022-02-04 16:51:00|2260.83|2259.43|2260.7|2259.3|2260.95|2259.55|2260.45|2259.05|0
1643993490000|2022-02-04 16:51:30|2261.45|2260.05|2261.45|2260.05|2261.45|2260.05|2261.45|2260.05|0
1643993510000|2022-02-04 16:51:50|2261.33|2259.93|2261.33|2259.93|2261.33|2259.93|2261.33|2259.93|0
1643993520000|2022-02-04 16:52:00|||||||||1
1643993530000|2022-02-04 16:52:10|2260.7|2259.3|2260.45|2259.05|2260.7|2259.3|2260.45|2259.05|5
1643993560000|2022-02-04 16:52:40|2260.33|2258.93|2260.45|2259.05|2260.45|2259.05|2260.33|2258.93|0
1643993640000|2022-02-04 16:54:00|2260.58|2259.18|2260.58|2259.18|2260.58|2259.18|2260.58|2259.18|0
1643993650000|2022-02-04 16:54:10|2260.7|2259.3|2260.7|2259.3|2260.7|2259.3|2260.7|2259.3|0
1643993700000|2022-02-04 16:55:00|2260.83|2259.43|2261.08|2259.68|2261.08|2259.68|2260.83|2259.43|0
1643993710000|2022-02-04 16:55:10|2261.2|2259.8|2261.2|2259.8|2261.2|2259.8|2261.2|2259.8|0
1643993760000|2022-02-04 16:56:00|2260.95|2259.55|2261.33|2259.93|2261.33|2259.93|2260.95|2259.55|0
1643993770000|2022-02-04 16:56:10|2261.45|2260.05|2261.58|2260.18|2261.58|2260.18|2261.45|2260.05|0
1643993780000|2022-02-04 16:56:20|2261.83|2260.43|2261.83|2260.43|2261.83|2260.43|2261.83|2260.43|0
1643993820000|2022-02-04 16:57:00|2261.95|2260.55|2261.95|2260.55|2261.95|2260.55|2261.95|2260.55|0
1643993840000|2022-02-04 16:57:20|2262.7|2261.3|2262.08|2260.68|2262.7|2261.3|2262.08|2260.68|12
1643993850000|2022-02-04 16:57:30|2262.45|2261.05|2262.45|2261.05|2262.45|2261.05|2262.45|2261.05|0
1643993880000|2022-02-04 16:58:00|2262.58|2261.18|2262.7|2261.3|2262.7|2261.3|2262.58|2261.18|6
1643993890000|2022-02-04 16:58:10|2262.33|2260.93|2262.33|2260.93|2262.33|2260.93|2262.33|2260.93|3
1643993930000|2022-02-04 16:58:50|2262.08|2260.68|2262.08|2260.68|2262.08|2260.68|2262.08|2260.68|0
1643993940000|2022-02-04 16:59:00|2262.2|2260.8|2262.2|2260.8|2262.2|2260.8|2262.2|2260.8|1
1643993950000|2022-02-04 16:59:10|2262.45|2261.05|2262.33|2260.93|2262.45|2261.05|2262.33|2260.93|2
1643993960000|2022-02-04 16:59:20|2262.45|2261.05|2262.33|2260.93|2262.45|2261.05|2262.33|2260.93|7
1643993970000|2022-02-04 16:59:30|2262.2|2260.8|2262.2|2260.8|2262.2|2260.8|2262.2|2260.8|0
1643993980000|2022-02-04 16:59:40|2261.45|2260.05|2261.45|2260.05|2261.45|2260.05|2261.45|2260.05|8
1643993990000|2022-02-04 16:59:50|2260.58|2259.18|2261.22|2259.72|2261.26|2259.76|2260.2|2258.8|3
1643994000000|2022-02-04 17:00:00|2261.26|2259.76|2261.3|2259.8|2261.89|2260.39|2261.26|2259.76|0
1643994010000|2022-02-04 17:00:10|2261.48|2259.98|2261.18|2259.68|2261.52|2260.02|2261.14|2259.64|0
1643994020000|2022-02-04 17:00:20|2261.22|2259.72|2260.21|2258.71|2261.24|2259.74|2260.21|2258.71|0
1643994030000|2022-02-04 17:00:30|2260.25|2258.75|2260.47|2258.97|2260.55|2259.05|2260.14|2258.64|0
1643994040000|2022-02-04 17:00:40|2260.51|2259.01|2260.51|2259.01|2260.53|2259.03|2260.43|2258.93|0
1643994050000|2022-02-04 17:00:50|2260.42|2258.92|2260.23|2258.73|2260.47|2258.97|2260.14|2258.64|0
1643994060000|2022-02-04 17:01:00|2260.14|2258.64|2260.29|2258.79|2260.29|2258.79|2259.95|2258.45|0
1643994070000|2022-02-04 17:01:10|2260.25|2258.75|2259.84|2258.34|2260.25|2258.75|2259.79|2258.29|0
1643994080000|2022-02-04 17:01:20|2259.8|2258.3|2260.1|2258.6|2260.1|2258.6|2259.8|2258.3|0
1643994090000|2022-02-04 17:01:30|2260.14|2258.64|2260.14|2258.64|2260.44|2258.94|2259.88|2258.38|0
1643994100000|2022-02-04 17:01:40|2260.1|2258.6|2259.97|2258.47|2260.12|2258.62|2259.88|2258.38|0
1643994110000|2022-02-04 17:01:50|2260|2258.5|2260.23|2258.73|2260.41|2258.91|2259.93|2258.43|0
1643994120000|2022-02-04 17:02:00|2260.19|2258.69|2260.37|2258.87|2260.97|2259.47|2260.19|2258.69|0
1643994130000|2022-02-04 17:02:10|2260.41|2258.91|2260.41|2258.91|2260.63|2259.13|2260.24|2258.74|0
1643994140000|2022-02-04 17:02:20|2260.39|2258.89|2260.3|2258.8|2260.45|2258.95|2260.3|2258.8|0
1643994150000|2022-02-04 17:02:30|2260.28|2258.78|2260.41|2258.91|2260.45|2258.95|2260.28|2258.78|0
1643994160000|2022-02-04 17:02:40|2260.39|2258.89|2260.47|2258.97|2260.71|2259.21|2260.23|2258.73|0
1643994170000|2022-02-04 17:02:50|2260.49|2258.99|2260.58|2259.08|2260.58|2259.08|2260.21|2258.71|0
1643994180000|2022-02-04 17:03:00|2260.56|2259.06|2260.84|2259.34|2260.84|2259.34|2260.45|2258.95|0
1643994190000|2022-02-04 17:03:10|2260.82|2259.32|2261.63|2260.13|2261.76|2260.26|2260.62|2259.12|0
1643994200000|2022-02-04 17:03:20|2261.59|2260.09|2261.87|2260.37|2262.07|2260.57|2261.5|2260|0
1643994210000|2022-02-04 17:03:30|2261.9|2260.4|2261.31|2259.81|2261.9|2260.4|2261.27|2259.77|0
1643994220000|2022-02-04 17:03:40|2261.33|2259.83|2261.53|2260.03|2261.59|2260.09|2261.31|2259.81|0
1643994230000|2022-02-04 17:03:50|2261.44|2259.94|2261.53|2260.03|2261.57|2260.07|2261.27|2259.77|0
1643994240000|2022-02-04 17:04:00|2261.49|2259.99|2261.79|2260.29|2261.83|2260.33|2261.45|2259.95|0
1643994250000|2022-02-04 17:04:10|2261.81|2260.31|2261.71|2260.21|2262.05|2260.55|2261.51|2260.01|0
1643994260000|2022-02-04 17:04:20|2261.69|2260.19|2261.1|2259.6|2261.69|2260.19|2261.08|2259.58|0
1643994270000|2022-02-04 17:04:30|2261.08|2259.58|2260.92|2259.42|2261.34|2259.84|2260.79|2259.29|0
1643994280000|2022-02-04 17:04:40|2261.01|2259.51|2261.12|2259.62|2261.34|2259.84|2261.01|2259.51|0
1643994290000|2022-02-04 17:04:50|2261.08|2259.58|2261.11|2259.61|2261.48|2259.98|2260.9|2259.4|0
1643994300000|2022-02-04 17:05:00|2261.01|2259.51|2261.76|2260.26|2261.76|2260.26|2261.01|2259.51|0
1643994310000|2022-02-04 17:05:10|2261.94|2260.44|2261.34|2259.84|2261.94|2260.44|2261.31|2259.81|0
1643994320000|2022-02-04 17:05:20|2261.36|2259.86|2261.6|2260.1|2261.87|2260.37|2261.36|2259.86|0
1643994330000|2022-02-04 17:05:30|2261.57|2260.07|2261.62|2260.12|2261.64|2260.14|2261.34|2259.84|0
1643994340000|2022-02-04 17:05:40|2261.64|2260.14|2261.6|2260.1|2261.77|2260.27|2261.34|2259.84|0
1643994350000|2022-02-04 17:05:50|2261.64|2260.14|2261.57|2260.07|2261.64|2260.14|2261.57|2260.07|0
1643994360000|2022-02-04 17:06:00|2261.6|2260.1|2260.97|2259.47|2261.6|2260.1|2260.97|2259.47|0
1643994370000|2022-02-04 17:06:10|2260.99|2259.49|2261.49|2259.99|2261.53|2260.03|2260.99|2259.49|0
1643994380000|2022-02-04 17:06:20|2261.53|2260.03|2261.28|2259.78|2261.53|2260.03|2261.19|2259.69|0
1643994390000|2022-02-04 17:06:30|2261.19|2259.69|2261.04|2259.54|2261.42|2259.92|2260.91|2259.41|0
1643994400000|2022-02-04 17:06:40|2261.08|2259.58|2260.82|2259.32|2261.08|2259.58|2260.56|2259.06|0
1643994410000|2022-02-04 17:06:50|2260.73|2259.23|2260.69|2259.19|2260.86|2259.36|2260.43|2258.93|0
1643994420000|2022-02-04 17:07:00|2260.67|2259.17|2260.74|2259.24|2260.84|2259.34|2260.52|2259.02|0
1643994430000|2022-02-04 17:07:10|2260.78|2259.28|2260.74|2259.24|2261.08|2259.58|2260.72|2259.22|0
1643994440000|2022-02-04 17:07:20|2260.76|2259.26|2260.78|2259.28|2260.78|2259.28|2260.48|2258.98|0
1643994450000|2022-02-04 17:07:30|2260.74|2259.24|2260.41|2258.91|2260.83|2259.33|2260.41|2258.91|0
1643994460000|2022-02-04 17:07:40|2260.44|2258.94|2260.57|2259.07|2260.7|2259.2|2260.44|2258.94|0
1643994470000|2022-02-04 17:07:50|2260.55|2259.05|2260.5|2259|2260.59|2259.09|2260.33|2258.83|0
1643994480000|2022-02-04 17:08:00|2260.59|2259.09|2260.65|2259.15|2260.83|2259.33|2260.5|2259|0
1643994490000|2022-02-04 17:08:10|2260.63|2259.13|2260.97|2259.47|2261|2259.5|2260.63|2259.13|0
1643994500000|2022-02-04 17:08:20|2260.87|2259.37|2260.86|2259.36|2261|2259.5|2260.48|2258.98|0
1643994510000|2022-02-04 17:08:30|2260.89|2259.39|2260.88|2259.38|2261.12|2259.62|2260.84|2259.34|0
1643994520000|2022-02-04 17:08:40|2260.86|2259.36|2260.93|2259.43|2260.97|2259.47|2260.86|2259.36|0
1643994530000|2022-02-04 17:08:50|2261.01|2259.51|2260.93|2259.43|2261.19|2259.69|2260.93|2259.43|0
1643994540000|2022-02-04 17:09:00|2260.89|2259.39|2261.58|2260.08|2261.68|2260.18|2260.89|2259.39|0
1643994550000|2022-02-04 17:09:10|2261.68|2260.18|2261.97|2260.47|2262.05|2260.55|2261.68|2260.18|0
1643994560000|2022-02-04 17:09:20|2261.99|2260.49|2262.91|2261.41|2262.91|2261.41|2261.97|2260.47|0
1643994570000|2022-02-04 17:09:30|2262.87|2261.37|2262.61|2261.11|2262.95|2261.45|2262.57|2261.07|0
1643994580000|2022-02-04 17:09:40|2262.57|2261.07|2262.13|2260.63|2262.57|2261.07|2262.13|2260.63|0
1643994590000|2022-02-04 17:09:50|2262.09|2260.59|2262.14|2260.64|2262.35|2260.85|2262.05|2260.55|0
1643994600000|2022-02-04 17:10:00|2262.13|2260.63|2262.76|2261.26|2262.76|2261.26|2262.13|2260.63|0
1643994610000|2022-02-04 17:10:10|2262.72|2261.22|2262.22|2260.72|2262.76|2261.26|2262.13|2260.63|0
1643994620000|2022-02-04 17:10:20|2262.18|2260.68|2261.9|2260.4|2262.31|2260.81|2261.9|2260.4|0
1643994630000|2022-02-04 17:10:30|2261.87|2260.37|2261.34|2259.84|2261.87|2260.37|2261.12|2259.62|0
1643994640000|2022-02-04 17:10:40|2261.25|2259.75|2260.88|2259.38|2261.34|2259.84|2260.86|2259.36|0
1643994650000|2022-02-04 17:10:50|2260.9|2259.4|2261.05|2259.55|2261.05|2259.55|2260.79|2259.29|0
1643994660000|2022-02-04 17:11:00|2260.93|2259.43|2260.41|2258.91|2260.93|2259.43|2260.41|2258.91|0
1643994670000|2022-02-04 17:11:10|2260.37|2258.87|2259.85|2258.35|2260.37|2258.87|2259.81|2258.31|0
1643994680000|2022-02-04 17:11:20|2259.89|2258.39|2259.85|2258.35|2260.07|2258.57|2259.81|2258.31|0
1643994690000|2022-02-04 17:11:30|2259.81|2258.31|2259.59|2258.09|2259.89|2258.39|2259.59|2258.09|0
1643994700000|2022-02-04 17:11:40|2259.61|2258.11|2260.19|2258.69|2260.19|2258.69|2259.61|2258.11|0
1643994710000|2022-02-04 17:11:50|2260.23|2258.73|2260.67|2259.17|2260.67|2259.17|2260.15|2258.65|0
1643994720000|2022-02-04 17:12:00|2260.75|2259.25|2260.93|2259.43|2260.97|2259.47|2260.69|2259.19|0
1643994730000|2022-02-04 17:12:10|2260.89|2259.39|2260.56|2259.06|2260.93|2259.43|2260.56|2259.06|0
1643994740000|2022-02-04 17:12:20|2260.47|2258.97|2261.19|2259.69|2261.19|2259.69|2260.47|2258.97|0
1643994750000|2022-02-04 17:12:30|2261.15|2259.65|2261.57|2260.07|2261.79|2260.29|2261.02|2259.52|0
1643994760000|2022-02-04 17:12:40|2261.6|2260.1|2261.25|2259.75|2261.6|2260.1|2261.25|2259.75|0
1643994770000|2022-02-04 17:12:50|2261.29|2259.79|2261.12|2259.62|2261.38|2259.88|2261.05|2259.55|0
1643994780000|2022-02-04 17:13:00|2261.1|2259.6|2261.13|2259.63|2261.35|2259.85|2261.05|2259.55|0
1643994790000|2022-02-04 17:13:10|2261.15|2259.65|2261.47|2259.97|2261.51|2260.01|2261.13|2259.63|0
1643994800000|2022-02-04 17:13:20|2261.43|2259.93|2261.51|2260.01|2261.6|2260.1|2261.39|2259.89|0
1643994810000|2022-02-04 17:13:30|2261.6|2260.1|2261.92|2260.42|2262.1|2260.6|2261.6|2260.1|0
1643994820000|2022-02-04 17:13:40|2261.88|2260.38|2262.29|2260.79|2262.29|2260.79|2261.88|2260.38|0
1643994830000|2022-02-04 17:13:50|2262.48|2260.98|2262.55|2261.05|2262.59|2261.09|2262.29|2260.79|0
1643994840000|2022-02-04 17:14:00|2262.59|2261.09|2263.71|2262.21|2263.71|2262.21|2262.55|2261.05|0
1643994850000|2022-02-04 17:14:10|2263.8|2262.3|2263.37|2261.87|2263.97|2262.47|2263.37|2261.87|0
1643994860000|2022-02-04 17:14:20|2263.33|2261.83|2263.61|2262.11|2263.61|2262.11|2263.11|2261.61|0
1643994870000|2022-02-04 17:14:30|2263.56|2262.06|2263.22|2261.72|2263.61|2262.11|2263.18|2261.68|0
1643994880000|2022-02-04 17:14:40|2263.18|2261.68|2262.92|2261.42|2263.22|2261.72|2262.92|2261.42|0
1643994890000|2022-02-04 17:14:50|2262.96|2261.46|2262.74|2261.24|2263.11|2261.61|2262.7|2261.2|0
1643994900000|2022-02-04 17:15:00|2262.78|2261.28|2262.72|2261.22|2262.98|2261.48|2262.66|2261.16|0
1643994910000|2022-02-04 17:15:10|2262.76|2261.26|2263.41|2261.91|2263.63|2262.13|2262.74|2261.24|0
1643994920000|2022-02-04 17:15:20|2263.39|2261.89|2263.07|2261.57|2263.39|2261.89|2263.04|2261.54|0
1643994930000|2022-02-04 17:15:30|2263.11|2261.61|2263.71|2262.21|2263.75|2262.25|2263.04|2261.54|0
1643994940000|2022-02-04 17:15:40|2263.52|2262.02|2263.41|2261.91|2263.71|2262.21|2263.36|2261.86|0
1643994950000|2022-02-04 17:15:50|2263.39|2261.89|2263.45|2261.95|2263.45|2261.95|2263.19|2261.69|0
1643994960000|2022-02-04 17:16:00|2263.49|2261.99|2263.37|2261.87|2263.49|2261.99|2263.28|2261.78|0
1643994970000|2022-02-04 17:16:10|2263.28|2261.78|2262.98|2261.48|2263.41|2261.91|2262.98|2261.48|0
1643994980000|2022-02-04 17:16:20|2262.89|2261.39|2263.11|2261.61|2263.15|2261.65|2262.78|2261.28|0
1643994990000|2022-02-04 17:16:30|2263.19|2261.69|2263.33|2261.83|2263.33|2261.83|2263.07|2261.57|0
1643995000000|2022-02-04 17:16:40|2263.37|2261.87|2263.07|2261.57|2263.37|2261.87|2262.96|2261.46|0
1643995010000|2022-02-04 17:16:50|2262.98|2261.48|2263.15|2261.65|2263.41|2261.91|2262.98|2261.48|0
1643995020000|2022-02-04 17:17:00|2263.17|2261.67|2263.65|2262.15|2263.67|2262.17|2263.15|2261.65|0
1643995030000|2022-02-04 17:17:10|2263.67|2262.17|2263.86|2262.36|2264.27|2262.77|2263.67|2262.17|0
1643995040000|2022-02-04 17:17:20|2263.84|2262.34|2263.63|2262.13|2263.87|2262.37|2263.59|2262.09|0
1643995050000|2022-02-04 17:17:30|2263.59|2262.09|2262.88|2261.38|2263.63|2262.13|2262.66|2261.16|0
1643995060000|2022-02-04 17:17:40|2262.79|2261.29|2263.2|2261.7|2263.26|2261.76|2262.66|2261.16|0
1643995070000|2022-02-04 17:17:50|2263.22|2261.72|2262.92|2261.42|2263.22|2261.72|2262.74|2261.24|0
1643995080000|2022-02-04 17:18:00|2262.74|2261.24|2263.63|2262.13|2263.83|2262.33|2262.72|2261.22|0
1643995090000|2022-02-04 17:18:10|2263.59|2262.09|2263.68|2262.18|2263.89|2262.39|2263.59|2262.09|0
1643995100000|2022-02-04 17:18:20|2263.7|2262.2|2263.95|2262.45|2263.95|2262.45|2263.67|2262.17|0
1643995110000|2022-02-04 17:18:30|2263.92|2262.42|2263.88|2262.38|2264.14|2262.64|2263.84|2262.34|0
1643995120000|2022-02-04 17:18:40|2263.86|2262.36|2264.1|2262.6|2264.1|2262.6|2263.84|2262.34|0
1643995130000|2022-02-04 17:18:50|2264.03|2262.53|2263.13|2261.63|2264.03|2262.53|2263.13|2261.63|0
1643995140000|2022-02-04 17:19:00|2263.09|2261.59|2262.83|2261.33|2263.21|2261.71|2262.72|2261.22|0
1643995150000|2022-02-04 17:19:10|2262.85|2261.35|2262.61|2261.11|2263.13|2261.63|2262.53|2261.03|0
1643995160000|2022-02-04 17:19:20|2262.59|2261.09|2262.96|2261.46|2262.96|2261.46|2262.53|2261.03|0
1643995170000|2022-02-04 17:19:30|2262.87|2261.37|2263.39|2261.89|2263.48|2261.98|2262.87|2261.37|0
1643995180000|2022-02-04 17:19:40|2263.41|2261.91|2263.41|2261.91|2263.54|2262.04|2263.41|2261.91|0
1643995190000|2022-02-04 17:19:50|2263.43|2261.93|2263.71|2262.21|2263.95|2262.45|2263.39|2261.89|0
1643995200000|2022-02-04 17:20:00|2263.65|2262.15|2264.25|2262.75|2264.27|2262.77|2263.61|2262.11|0
1643995210000|2022-02-04 17:20:10|2264.29|2262.79|2264.29|2262.79|2264.32|2262.82|2264.25|2262.75|0
1643995220000|2022-02-04 17:20:20|2264.32|2262.82|2264.04|2262.54|2264.32|2262.82|2263.95|2262.45|0
1643995230000|2022-02-04 17:20:30|2264.03|2262.53|2263.75|2262.25|2264.16|2262.66|2263.73|2262.23|0
1643995240000|2022-02-04 17:20:40|2263.76|2262.26|2263.76|2262.26|2264.03|2262.53|2263.73|2262.23|0
1643995250000|2022-02-04 17:20:50|2263.75|2262.25|2263.45|2261.95|2263.75|2262.25|2263.43|2261.93|0
1643995260000|2022-02-04 17:21:00|2263.47|2261.97|2263.35|2261.85|2263.47|2261.97|2263.26|2261.76|0
1643995270000|2022-02-04 17:21:10|2263.37|2261.87|2263.35|2261.85|2263.58|2262.08|2263.31|2261.81|0
1643995280000|2022-02-04 17:21:20|2263.39|2261.89|2263.35|2261.85|2263.41|2261.91|2263.31|2261.81|0
1643995290000|2022-02-04 17:21:30|2263.31|2261.81|2263.42|2261.92|2263.56|2262.06|2263.13|2261.63|0
1643995300000|2022-02-04 17:21:40|2263.52|2262.02|2263.56|2262.06|2263.59|2262.09|2263.52|2262.02|0
1643995310000|2022-02-04 17:21:50|2263.57|2262.07|2263.41|2261.91|2263.59|2262.09|2263.37|2261.87|0
1643995320000|2022-02-04 17:22:00|2263.5|2262|2263.91|2262.41|2264.01|2262.51|2263.41|2261.91|0
1643995330000|2022-02-04 17:22:10|2263.95|2262.45|2263.89|2262.39|2263.97|2262.47|2263.89|2262.39|0
1643995340000|2022-02-04 17:22:20|2264.01|2262.51|2264.08|2262.58|2264.19|2262.69|2263.93|2262.43|0
1643995350000|2022-02-04 17:22:30|2264.17|2262.67|2264.19|2262.69|2264.21|2262.71|2263.97|2262.47|0
1643995360000|2022-02-04 17:22:40|2264.15|2262.65|2264.21|2262.71|2264.27|2262.77|2264.11|2262.61|0
1643995370000|2022-02-04 17:22:50|2264.19|2262.69|2263.72|2262.22|2264.19|2262.69|2263.56|2262.06|0
1643995380000|2022-02-04 17:23:00|2263.82|2262.32|2263.56|2262.06|2263.82|2262.32|2263.52|2262.02|0
1643995390000|2022-02-04 17:23:10|2263.59|2262.09|2263.54|2262.04|2263.78|2262.28|2263.52|2262.02|0
1643995400000|2022-02-04 17:23:20|2263.52|2262.02|2263.39|2261.89|2263.56|2262.06|2263.18|2261.68|0
1643995410000|2022-02-04 17:23:30|2263.48|2261.98|2263.26|2261.76|2263.48|2261.98|2263.18|2261.68|0
1643995420000|2022-02-04 17:23:40|2263.22|2261.72|2263.29|2261.79|2263.29|2261.79|2263.18|2261.68|0
1643995430000|2022-02-04 17:23:50|2263.26|2261.76|2263.14|2261.64|2263.26|2261.76|2263.05|2261.55|0
1643995440000|2022-02-04 17:24:00|2263.18|2261.68|2262.88|2261.38|2263.22|2261.72|2262.88|2261.38|0
1643995450000|2022-02-04 17:24:10|2262.92|2261.42|2263.48|2261.98|2263.56|2262.06|2262.88|2261.38|0
1643995460000|2022-02-04 17:24:20|2263.52|2262.02|2263.63|2262.13|2263.85|2262.35|2263.52|2262.02|0
1643995470000|2022-02-04 17:24:30|2263.67|2262.17|2263.52|2262.02|2263.87|2262.37|2263.48|2261.98|0
1643995480000|2022-02-04 17:24:40|2263.48|2261.98|2263.92|2262.42|2263.92|2262.42|2263.44|2261.94|0
1643995490000|2022-02-04 17:24:50|2263.74|2262.24|2263.78|2262.28|2264|2262.5|2263.7|2262.2|0
1643995500000|2022-02-04 17:25:00|2263.76|2262.26|2264.2|2262.7|2264.3|2262.8|2263.76|2262.26|0
1643995510000|2022-02-04 17:25:10|2264.19|2262.69|2264.42|2262.92|2264.56|2263.06|2264.19|2262.69|0
1643995520000|2022-02-04 17:25:20|2264.51|2263.01|2264.59|2263.09|2264.81|2263.31|2264.51|2263.01|0
1643995530000|2022-02-04 17:25:30|2264.55|2263.05|2264.59|2263.09|2264.72|2263.22|2264.55|2263.05|0
1643995540000|2022-02-04 17:25:40|2264.51|2263.01|2264.59|2263.09|2264.81|2263.31|2264.38|2262.88|0
1643995550000|2022-02-04 17:25:50|2264.66|2263.16|2264.77|2263.27|2264.85|2263.35|2264.61|2263.11|0
1643995560000|2022-02-04 17:26:00|2264.79|2263.29|2264.55|2263.05|2264.79|2263.29|2264.47|2262.97|0
1643995570000|2022-02-04 17:26:10|2264.51|2263.01|2264.55|2263.05|2264.81|2263.31|2264.47|2262.97|0
1643995580000|2022-02-04 17:26:20|2264.73|2263.23|2264.72|2263.22|2264.73|2263.23|2264.6|2263.1|0
1643995590000|2022-02-04 17:26:30|2264.7|2263.2|2264.7|2263.2|2264.73|2263.23|2264.66|2263.16|0
1643995600000|2022-02-04 17:26:40|2264.66|2263.16|2264.66|2263.16|2264.66|2263.16|2264.45|2262.95|0
1643995610000|2022-02-04 17:26:50|2264.62|2263.12|2264.4|2262.9|2264.62|2263.12|2264.36|2262.86|0
1643995620000|2022-02-04 17:27:00|2264.44|2262.94|2265.29|2263.79|2265.29|2263.79|2264.42|2262.92|0
1643995630000|2022-02-04 17:27:10|2265.37|2263.87|2265.55|2264.05|2266.06|2264.56|2265.37|2263.87|0
1643995640000|2022-02-04 17:27:20|2265.59|2264.09|2265.55|2264.05|2265.59|2264.09|2265.52|2264.02|0
1643995650000|2022-02-04 17:27:30|2265.52|2264.02|2264.77|2263.27|2265.52|2264.02|2264.7|2263.2|0
1643995660000|2022-02-04 17:27:40|2264.75|2263.25|2264.23|2262.73|2264.75|2263.25|2264.1|2262.6|0
1643995670000|2022-02-04 17:27:50|2264.14|2262.64|2264.28|2262.78|2264.28|2262.78|2264.1|2262.6|0
1643995680000|2022-02-04 17:28:00|2264.25|2262.75|2264.54|2263.04|2264.58|2263.08|2264.25|2262.75|0
1643995690000|2022-02-04 17:28:10|2264.58|2263.08|2264.28|2262.78|2264.58|2263.08|2264.25|2262.75|0
1643995700000|2022-02-04 17:28:20|2264.38|2262.88|2264.34|2262.84|2264.38|2262.88|2264.17|2262.67|0
1643995710000|2022-02-04 17:28:30|2264.36|2262.86|2264.27|2262.77|2264.47|2262.97|2264.21|2262.71|0
1643995720000|2022-02-04 17:28:40|2264.28|2262.78|2265.05|2263.55|2265.05|2263.55|2264.28|2262.78|0
1643995730000|2022-02-04 17:28:50|2265.03|2263.53|2265.29|2263.79|2265.44|2263.94|2264.99|2263.49|0
1643995740000|2022-02-04 17:29:00|2265.25|2263.75|2265.25|2263.75|2265.59|2264.09|2265.25|2263.75|0
1643995750000|2022-02-04 17:29:10|2265.29|2263.79|2265.46|2263.96|2265.59|2264.09|2265.29|2263.79|0
1643995760000|2022-02-04 17:29:20|2265.44|2263.94|2265.89|2264.39|2265.96|2264.46|2265.44|2263.94|0
1643995770000|2022-02-04 17:29:30|2265.9|2264.4|2265.59|2264.09|2265.92|2264.42|2265.59|2264.09|0
1643995780000|2022-02-04 17:29:40|2265.49|2263.99|2265.28|2263.78|2265.59|2264.09|2265.28|2263.78|0
1643995790000|2022-02-04 17:29:50|2265.26|2263.76|2265.13|2263.63|2265.3|2263.8|2265.08|2263.58|0
1643995800000|2022-02-04 17:30:00|2265.15|2263.65|2265.62|2264.12|2265.75|2264.25|2265.15|2263.65|0
1643995810000|2022-02-04 17:30:10|2265.66|2264.16|2265.82|2264.32|2265.82|2264.32|2265.62|2264.12|0
1643995820000|2022-02-04 17:30:20|2266.01|2264.51|2266.82|2265.32|2266.83|2265.33|2265.92|2264.42|0
1643995830000|2022-02-04 17:30:30|2266.81|2265.31|2266.54|2265.04|2266.84|2265.34|2266.51|2265.01|0
1643995840000|2022-02-04 17:30:40|2266.58|2265.08|2266.17|2264.67|2266.58|2265.08|2266.17|2264.67|0
1643995850000|2022-02-04 17:30:50|2266.21|2264.71|2266.13|2264.63|2266.36|2264.86|2266.09|2264.59|0
1643995860000|2022-02-04 17:31:00|2266.09|2264.59|2266.28|2264.78|2266.32|2264.82|2266.06|2264.56|0
1643995870000|2022-02-04 17:31:10|2266.24|2264.74|2265.68|2264.18|2266.24|2264.74|2265.57|2264.07|0
1643995880000|2022-02-04 17:31:20|2265.72|2264.22|2265.33|2263.83|2265.72|2264.22|2265.05|2263.55|0
1643995890000|2022-02-04 17:31:30|2265.35|2263.85|2264.71|2263.21|2265.35|2263.85|2264.71|2263.21|0
1643995900000|2022-02-04 17:31:40|2264.62|2263.12|2264.23|2262.73|2264.71|2263.21|2264.23|2262.73|0
1643995910000|2022-02-04 17:31:50|2264.25|2262.75|2264.39|2262.89|2264.49|2262.99|2264.15|2262.65|0
1643995920000|2022-02-04 17:32:00|2264.3|2262.8|2263.87|2262.37|2264.3|2262.8|2263.87|2262.37|0
1643995930000|2022-02-04 17:32:10|2263.91|2262.41|2263.69|2262.19|2263.91|2262.41|2263.65|2262.15|0
1643995940000|2022-02-04 17:32:20|2263.73|2262.23|2264.06|2262.56|2264.32|2262.82|2263.73|2262.23|0
1643995950000|2022-02-04 17:32:30|2264.1|2262.6|2264.32|2262.82|2264.36|2262.86|2264.1|2262.6|0
1643995960000|2022-02-04 17:32:40|2264.28|2262.78|2264.36|2262.86|2264.54|2263.04|2264.28|2262.78|0
1643995970000|2022-02-04 17:32:50|2264.32|2262.82|2263.39|2261.89|2264.32|2262.82|2263.37|2261.87|0
1643995980000|2022-02-04 17:33:00|2263.35|2261.85|2263.17|2261.67|2263.39|2261.89|2262.91|2261.41|0
1643995990000|2022-02-04 17:33:10|2263.2|2261.7|2262.81|2261.31|2263.48|2261.98|2262.79|2261.29|0
1643996000000|2022-02-04 17:33:20|2262.83|2261.33|2262.87|2261.37|2262.87|2261.37|2262.61|2261.11|0
1643996010000|2022-02-04 17:33:30|2262.78|2261.28|2262.84|2261.34|2262.94|2261.44|2262.62|2261.12|0
1643996020000|2022-02-04 17:33:40|2262.75|2261.25|2262.95|2261.45|2263.14|2261.64|2262.62|2261.12|0
1643996030000|2022-02-04 17:33:50|2262.91|2261.41|2263.4|2261.9|2263.4|2261.9|2262.89|2261.39|0
1643996040000|2022-02-04 17:34:00|2263.47|2261.97|2263.49|2261.99|2264.11|2262.61|2263.43|2261.93|0
1643996050000|2022-02-04 17:34:10|2263.55|2262.05|2263.98|2262.48|2264.11|2262.61|2263.25|2261.75|0
1643996060000|2022-02-04 17:34:20|2264.07|2262.57|2264.01|2262.51|2264.15|2262.65|2263.88|2262.38|0
1643996070000|2022-02-04 17:34:30|2263.92|2262.42|2264|2262.5|2264.18|2262.68|2263.88|2262.38|0
1643996080000|2022-02-04 17:34:40|2263.96|2262.46|2263.96|2262.46|2264|2262.5|2263.92|2262.42|0
1643996090000|2022-02-04 17:34:50|2263.92|2262.42|2263.9|2262.4|2263.96|2262.46|2263.9|2262.4|0
1643996100000|2022-02-04 17:35:00|2263.92|2262.42|2264.26|2262.76|2264.26|2262.76|2263.88|2262.38|0
1643996110000|2022-02-04 17:35:10|2264.22|2262.72|2264.41|2262.91|2264.6|2263.1|2264.09|2262.59|0
1643996120000|2022-02-04 17:35:20|2264.43|2262.93|2263.81|2262.31|2264.43|2262.93|2263.74|2262.24|0
1643996130000|2022-02-04 17:35:30|2263.79|2262.29|2263.7|2262.2|2263.81|2262.31|2263.61|2262.11|0
1643996140000|2022-02-04 17:35:40|2263.61|2262.11|2263.74|2262.24|2263.78|2262.28|2263.48|2261.98|0
1643996150000|2022-02-04 17:35:50|2263.7|2262.2|2263.61|2262.11|2263.81|2262.31|2263.48|2261.98|0
1643996160000|2022-02-04 17:36:00|2263.57|2262.07|2263.1|2261.6|2263.74|2262.24|2263.1|2261.6|0
1643996170000|2022-02-04 17:36:10|2263.14|2261.64|2263.4|2261.9|2263.44|2261.94|2263.1|2261.6|0
1643996180000|2022-02-04 17:36:20|2263.42|2261.92|2264.18|2262.68|2264.26|2262.76|2263.36|2261.86|0
1643996190000|2022-02-04 17:36:30|2264.16|2262.66|2263.79|2262.29|2264.16|2262.66|2263.66|2262.16|0
1643996200000|2022-02-04 17:36:40|2263.81|2262.31|2263.74|2262.24|2264.09|2262.59|2263.74|2262.24|0
1643996210000|2022-02-04 17:36:50|2263.7|2262.2|2263.81|2262.31|2264.06|2262.56|2263.7|2262.2|0
1643996220000|2022-02-04 17:37:00|2263.85|2262.35|2264.33|2262.83|2264.33|2262.83|2263.85|2262.35|0
1643996230000|2022-02-04 17:37:10|2264.24|2262.74|2264.93|2263.43|2264.93|2263.43|2264.07|2262.57|0
1643996240000|2022-02-04 17:37:20|2264.89|2263.39|2264.97|2263.47|2264.97|2263.47|2264.89|2263.39|0
1643996250000|2022-02-04 17:37:30|2264.93|2263.43|2264.97|2263.47|2265.01|2263.51|2264.89|2263.39|0
1643996260000|2022-02-04 17:37:40|2265.01|2263.51|2264.9|2263.4|2265.01|2263.51|2264.67|2263.17|0
1643996270000|2022-02-04 17:37:50|2264.94|2263.44|2265.02|2263.52|2265.02|2263.52|2264.9|2263.4|0
1643996280000|2022-02-04 17:38:00|2264.98|2263.48|2265.13|2263.63|2265.16|2263.66|2264.81|2263.31|0
1643996290000|2022-02-04 17:38:10|2265.16|2263.66|2265.42|2263.92|2265.76|2264.26|2265.16|2263.66|0
1643996300000|2022-02-04 17:38:20|2265.39|2263.89|2265.29|2263.79|2265.42|2263.92|2265.09|2263.59|0
1643996310000|2022-02-04 17:38:30|2265.39|2263.89|2265.46|2263.96|2265.54|2264.04|2265.28|2263.78|0
1643996320000|2022-02-04 17:38:40|2265.37|2263.87|2265.24|2263.74|2265.48|2263.98|2264.94|2263.44|0
1643996330000|2022-02-04 17:38:50|2265.26|2263.76|2265.37|2263.87|2265.37|2263.87|2264.98|2263.48|0
1643996340000|2022-02-04 17:39:00|2265.28|2263.78|2265.32|2263.82|2265.58|2264.08|2265.2|2263.7|0
1643996350000|2022-02-04 17:39:10|2265.33|2263.83|2265.24|2263.74|2265.54|2264.04|2265.2|2263.7|0
1643996360000|2022-02-04 17:39:20|2265.2|2263.7|2265.3|2263.8|2265.32|2263.82|2265.02|2263.52|0
1643996370000|2022-02-04 17:39:30|2265.32|2263.82|2265.65|2264.15|2265.69|2264.19|2265.28|2263.78|0
1643996380000|2022-02-04 17:39:40|2265.69|2264.19|2265.78|2264.28|2265.87|2264.37|2265.6|2264.1|0
1643996390000|2022-02-04 17:39:50|2265.71|2264.21|2265.87|2264.37|2265.89|2264.39|2265.61|2264.11|0
1643996400000|2022-02-04 17:40:00|2265.91|2264.41|2266.72|2265.22|2266.81|2265.31|2265.91|2264.41|0
1643996410000|2022-02-04 17:40:10|2266.81|2265.31|2267.11|2265.61|2267.16|2265.66|2266.81|2265.31|0
1643996420000|2022-02-04 17:40:20|2267.07|2265.57|2267.07|2265.57|2267.11|2265.61|2266.81|2265.31|0
1643996430000|2022-02-04 17:40:30|2267.11|2265.61|2267.23|2265.73|2267.37|2265.87|2267.11|2265.61|0
1643996440000|2022-02-04 17:40:40|2267.25|2265.75|2267.49|2265.99|2267.49|2265.99|2267.12|2265.62|0
1643996450000|2022-02-04 17:40:50|2267.45|2265.95|2267.16|2265.66|2267.45|2265.95|2266.93|2265.43|0
1643996460000|2022-02-04 17:41:00|2267.18|2265.68|2266.6|2265.1|2267.19|2265.69|2266.49|2264.99|0
1643996470000|2022-02-04 17:41:10|2266.56|2265.06|2266.73|2265.23|2266.86|2265.36|2266.52|2265.02|0
1643996480000|2022-02-04 17:41:20|2266.64|2265.14|2266.78|2265.28|2266.8|2265.3|2266.56|2265.06|0
1643996490000|2022-02-04 17:41:30|2266.69|2265.19|2267.12|2265.62|2267.12|2265.62|2266.69|2265.19|0
1643996500000|2022-02-04 17:41:40|2267.08|2265.58|2266.88|2265.38|2267.12|2265.62|2266.82|2265.32|0
1643996510000|2022-02-04 17:41:50|2266.86|2265.36|2266.78|2265.28|2266.97|2265.47|2266.74|2265.24|0
1643996520000|2022-02-04 17:42:00|2266.8|2265.3|2266.43|2264.93|2267.04|2265.54|2266.43|2264.93|0
1643996530000|2022-02-04 17:42:10|2266.45|2264.95|2266.68|2265.18|2266.9|2265.4|2266.45|2264.95|0
1643996540000|2022-02-04 17:42:20|2266.64|2265.14|2266.12|2264.62|2266.64|2265.14|2266.12|2264.62|0
1643996550000|2022-02-04 17:42:30|2266.08|2264.58|2266.12|2264.62|2266.12|2264.62|2265.9|2264.4|0
1643996560000|2022-02-04 17:42:40|2266.16|2264.66|2266.34|2264.84|2266.68|2265.18|2266.12|2264.62|0
1643996570000|2022-02-04 17:42:50|2266.33|2264.83|2266.23|2264.73|2266.46|2264.96|2266.12|2264.62|0
1643996580000|2022-02-04 17:43:00|2266.21|2264.71|2265.86|2264.36|2266.21|2264.71|2265.84|2264.34|0
1643996590000|2022-02-04 17:43:10|2265.84|2264.34|2265.34|2263.84|2265.9|2264.4|2265.34|2263.84|0
1643996600000|2022-02-04 17:43:20|2265.3|2263.8|2265.3|2263.8|2265.56|2264.06|2265.3|2263.8|0
1643996610000|2022-02-04 17:43:30|2265.26|2263.76|2265.97|2264.47|2266.01|2264.51|2265.26|2263.76|0
1643996620000|2022-02-04 17:43:40|2265.95|2264.45|2266.17|2264.67|2266.3|2264.8|2265.71|2264.21|0
1643996630000|2022-02-04 17:43:50|2266.08|2264.58|2266.3|2264.8|2266.3|2264.8|2266.01|2264.51|0
1643996640000|2022-02-04 17:44:00|2266.34|2264.84|2266.42|2264.92|2266.64|2265.14|2266.34|2264.84|0
1643996650000|2022-02-04 17:44:10|2266.44|2264.94|2266.88|2265.38|2266.98|2265.48|2266.44|2264.94|0
1643996660000|2022-02-04 17:44:20|2266.98|2265.48|2267.28|2265.78|2267.37|2265.87|2266.85|2265.35|0
1643996670000|2022-02-04 17:44:30|2267.31|2265.81|2267.28|2265.78|2267.41|2265.91|2266.98|2265.48|0
1643996680000|2022-02-04 17:44:40|2267.24|2265.74|2267.24|2265.74|2267.28|2265.78|2267.2|2265.7|0
1643996690000|2022-02-04 17:44:50|2267.26|2265.76|2267.26|2265.76|2267.28|2265.78|2267.2|2265.7|0
1643996700000|2022-02-04 17:45:00|2267.24|2265.74|2266.23|2264.73|2267.28|2265.78|2266.23|2264.73|0
1643996710000|2022-02-04 17:45:10|2266.27|2264.77|2266.2|2264.7|2266.49|2264.99|2266.16|2264.66|0
1643996720000|2022-02-04 17:45:20|2266.23|2264.73|2266.2|2264.7|2266.46|2264.96|2266.16|2264.66|0
1643996730000|2022-02-04 17:45:30|2266.23|2264.73|2266.03|2264.53|2266.23|2264.73|2265.9|2264.4|0
1643996740000|2022-02-04 17:45:40|2265.93|2264.43|2266.83|2265.33|2266.83|2265.33|2265.93|2264.43|0
1643996750000|2022-02-04 17:45:50|2266.79|2265.29|2266.53|2265.03|2266.83|2265.33|2266.49|2264.99|0
1643996760000|2022-02-04 17:46:00|2266.57|2265.07|2266.79|2265.29|2266.79|2265.29|2266.49|2264.99|0
1643996770000|2022-02-04 17:46:10|2266.78|2265.28|2266.6|2265.1|2266.82|2265.32|2266.32|2264.82|0
1643996780000|2022-02-04 17:46:20|2266.64|2265.14|2266.6|2265.1|2266.67|2265.17|2266.34|2264.84|0
1643996790000|2022-02-04 17:46:30|2266.5|2265|2266.34|2264.84|2266.6|2265.1|2266.3|2264.8|0
1643996800000|2022-02-04 17:46:40|2266.32|2264.82|2266.39|2264.89|2266.39|2264.89|2266.3|2264.8|0
1643996810000|2022-02-04 17:46:50|2266.3|2264.8|2266.34|2264.84|2266.6|2265.1|2266.28|2264.78|0
1643996820000|2022-02-04 17:47:00|2266.3|2264.8|2265.96|2264.46|2266.34|2264.84|2265.74|2264.24|0
1643996830000|2022-02-04 17:47:10|2266|2264.5|2266.59|2265.09|2266.63|2265.13|2265.91|2264.41|0
1643996840000|2022-02-04 17:47:20|2266.61|2265.11|2266.55|2265.05|2266.81|2265.31|2266.55|2265.05|0
1643996850000|2022-02-04 17:47:30|2266.53|2265.03|2266.81|2265.31|2266.92|2265.42|2266.53|2265.03|0
1643996860000|2022-02-04 17:47:40|2266.85|2265.35|2266.59|2265.09|2266.89|2265.39|2266.59|2265.09|0
1643996870000|2022-02-04 17:47:50|2266.51|2265.01|2266.07|2264.57|2266.59|2265.09|2266.07|2264.57|0
1643996880000|2022-02-04 17:48:00|2266.16|2264.66|2266.07|2264.57|2266.31|2264.81|2266.01|2264.51|0
1643996890000|2022-02-04 17:48:10|2266.09|2264.59|2266.23|2264.73|2266.36|2264.86|2266.09|2264.59|0
1643996900000|2022-02-04 17:48:20|2266.2|2264.7|2265.77|2264.27|2266.2|2264.7|2265.77|2264.27|0
1643996910000|2022-02-04 17:48:30|2265.81|2264.31|2266.03|2264.53|2266.03|2264.53|2265.81|2264.31|0
1643996920000|2022-02-04 17:48:40|2266.05|2264.55|2265.95|2264.45|2266.29|2264.79|2265.95|2264.45|0
1643996930000|2022-02-04 17:48:50|2265.86|2264.36|2265.93|2264.43|2265.95|2264.45|2265.69|2264.19|0
1643996940000|2022-02-04 17:49:00|2265.95|2264.45|2266.14|2264.64|2266.14|2264.64|2265.77|2264.27|0
1643996950000|2022-02-04 17:49:10|2266.1|2264.6|2266.16|2264.66|2266.18|2264.68|2266.07|2264.57|0
1643996960000|2022-02-04 17:49:20|2266.14|2264.64|2266.26|2264.76|2266.26|2264.76|2265.84|2264.34|0
1643996970000|2022-02-04 17:49:30|2266.29|2264.79|2267|2265.5|2267.04|2265.54|2266.29|2264.79|0
1643996980000|2022-02-04 17:49:40|2266.91|2265.41|2267.04|2265.54|2267.08|2265.58|2266.91|2265.41|0
1643996990000|2022-02-04 17:49:50|2267.06|2265.56|2267|2265.5|2267.26|2265.76|2267|2265.5|0
1643997000000|2022-02-04 17:50:00|2267.02|2265.52|2267.37|2265.87|2267.41|2265.91|2267.02|2265.52|0
1643997010000|2022-02-04 17:50:10|2267.34|2265.84|2266.83|2265.33|2267.39|2265.89|2266.83|2265.33|0
1643997020000|2022-02-04 17:50:20|2266.85|2265.35|2266.78|2265.28|2266.85|2265.35|2266.78|2265.28|0
1643997030000|2022-02-04 17:50:30|2266.81|2265.31|2266.52|2265.02|2266.81|2265.31|2266.48|2264.98|0
1643997040000|2022-02-04 17:50:40|2266.48|2264.98|2266.42|2264.92|2266.54|2265.04|2266.38|2264.88|0
1643997050000|2022-02-04 17:50:50|2266.23|2264.73|2266.21|2264.71|2266.23|2264.73|2266.18|2264.68|0
1643997060000|2022-02-04 17:51:00|2266.23|2264.73|2266.46|2264.96|2266.77|2265.27|2266.23|2264.73|0
1643997070000|2022-02-04 17:51:10|2266.42|2264.92|2266.2|2264.7|2266.46|2264.96|2266.16|2264.66|0
1643997080000|2022-02-04 17:51:20|2266.21|2264.71|2265.97|2264.47|2266.23|2264.73|2265.97|2264.47|0
1643997090000|2022-02-04 17:51:30|2266.01|2264.51|2266.1|2264.6|2266.1|2264.6|2265.97|2264.47|0
1643997100000|2022-02-04 17:51:40|2266.01|2264.51|2266.27|2264.77|2266.31|2264.81|2265.97|2264.47|0
1643997110000|2022-02-04 17:51:50|2266.23|2264.73|2266.6|2265.1|2266.64|2265.14|2266.01|2264.51|0
1643997120000|2022-02-04 17:52:00|2266.68|2265.18|2266.34|2264.84|2266.77|2265.27|2266.3|2264.8|0
1643997130000|2022-02-04 17:52:10|2266.38|2264.88|2266.6|2265.1|2266.6|2265.1|2266.3|2264.8|0
1643997140000|2022-02-04 17:52:20|2266.64|2265.14|2266.77|2265.27|2267.12|2265.62|2266.6|2265.1|0
1643997150000|2022-02-04 17:52:30|2266.79|2265.29|2266.45|2264.95|2266.79|2265.29|2266.45|2264.95|0
1643997160000|2022-02-04 17:52:40|2266.27|2264.77|2266.83|2265.33|2266.83|2265.33|2266.27|2264.77|0
1643997170000|2022-02-04 17:52:50|2266.73|2265.23|2266.86|2265.36|2266.9|2265.4|2266.6|2265.1|0
1643997180000|2022-02-04 17:53:00|2266.88|2265.38|2266.86|2265.36|2266.94|2265.44|2266.71|2265.21|0
1643997190000|2022-02-04 17:53:10|2266.9|2265.4|2266.9|2265.4|2266.94|2265.44|2266.73|2265.23|0
1643997200000|2022-02-04 17:53:20|2266.86|2265.36|2266.94|2265.44|2266.98|2265.48|2266.68|2265.18|0
1643997210000|2022-02-04 17:53:30|2266.98|2265.48|2267.57|2266.07|2267.57|2266.07|2266.98|2265.48|0
1643997220000|2022-02-04 17:53:40|2267.61|2266.11|2267.28|2265.78|2267.83|2266.33|2267.26|2265.76|0
1643997230000|2022-02-04 17:53:50|2267.26|2265.76|2267.07|2265.57|2267.28|2265.78|2266.98|2265.48|0
1643997240000|2022-02-04 17:54:00|2266.98|2265.48|2266.96|2265.46|2267.2|2265.7|2266.85|2265.35|0
1643997250000|2022-02-04 17:54:10|2266.87|2265.37|2267.16|2265.66|2267.2|2265.7|2266.85|2265.35|0
1643997260000|2022-02-04 17:54:20|2267.12|2265.62|2267.09|2265.59|2267.16|2265.66|2266.83|2265.33|0
1643997270000|2022-02-04 17:54:30|2267.11|2265.61|2266.9|2265.4|2267.16|2265.66|2266.86|2265.36|0
1643997280000|2022-02-04 17:54:40|2266.99|2265.49|2266.6|2265.1|2266.99|2265.49|2266.57|2265.07|0
1643997290000|2022-02-04 17:54:50|2266.57|2265.07|2266.79|2265.29|2266.86|2265.36|2266.55|2265.05|0
1643997300000|2022-02-04 17:55:00|2266.83|2265.33|2266.57|2265.07|2267.16|2265.66|2266.57|2265.07|0
1643997310000|2022-02-04 17:55:10|2266.55|2265.05|2266.13|2264.63|2266.57|2265.07|2266.13|2264.63|0
1643997320000|2022-02-04 17:55:20|2266.03|2264.53|2266.16|2264.66|2266.29|2264.79|2266|2264.5|0
1643997330000|2022-02-04 17:55:30|2266.07|2264.57|2266.59|2265.09|2266.59|2265.09|2266.07|2264.57|0
1643997340000|2022-02-04 17:55:40|2266.56|2265.06|2266.59|2265.09|2266.89|2265.39|2266.37|2264.87|0
1643997350000|2022-02-04 17:55:50|2266.56|2265.06|2266.63|2265.13|2266.67|2265.17|2266.31|2264.81|0
1643997360000|2022-02-04 17:56:00|2266.54|2265.04|2266.83|2265.33|2266.92|2265.42|2266.48|2264.98|0
1643997370000|2022-02-04 17:56:10|2266.92|2265.42|2266.96|2265.46|2267.22|2265.72|2266.83|2265.33|0
1643997380000|2022-02-04 17:56:20|2266.92|2265.42|2266.84|2265.34|2266.94|2265.44|2266.58|2265.08|0
1643997390000|2022-02-04 17:56:30|2266.88|2265.38|2267.14|2265.64|2267.14|2265.64|2266.88|2265.38|0
1643997400000|2022-02-04 17:56:40|2267.1|2265.6|2267.09|2265.59|2267.14|2265.64|2266.88|2265.38|0
1643997410000|2022-02-04 17:56:50|2267.07|2265.57|2267.05|2265.55|2267.16|2265.66|2266.84|2265.34|0
1643997420000|2022-02-04 17:57:00|2267.14|2265.64|2267.57|2266.07|2267.57|2266.07|2267.12|2265.62|0
1643997430000|2022-02-04 17:57:10|2267.66|2266.16|2267.7|2266.2|2267.7|2266.2|2267.63|2266.13|0
1643997440000|2022-02-04 17:57:20|2267.66|2266.16|2267.66|2266.16|2267.7|2266.2|2267.63|2266.13|0
1643997450000|2022-02-04 17:57:30|2267.76|2266.26|2268.09|2266.59|2268.18|2266.68|2267.66|2266.16|0
1643997460000|2022-02-04 17:57:40|2268.18|2266.68|2268.81|2267.31|2268.86|2267.36|2268.15|2266.65|0
1643997470000|2022-02-04 17:57:50|2268.77|2267.27|2269.19|2267.69|2269.25|2267.75|2268.73|2267.23|0
1643997480000|2022-02-04 17:58:00|2269.17|2267.67|2268.91|2267.41|2269.21|2267.71|2268.78|2267.28|0
1643997490000|2022-02-04 17:58:10|2268.87|2267.37|2268.44|2266.94|2268.87|2267.37|2268.33|2266.83|0
1643997500000|2022-02-04 17:58:20|2268.35|2266.85|2268.63|2267.13|2268.76|2267.26|2268.33|2266.83|0
1643997510000|2022-02-04 17:58:30|2268.59|2267.09|2268.54|2267.04|2268.76|2267.26|2268.5|2267|0
1643997520000|2022-02-04 17:58:40|2268.52|2267.02|2268.87|2267.37|2268.87|2267.37|2268.37|2266.87|0
1643997530000|2022-02-04 17:58:50|2268.83|2267.33|2268.57|2267.07|2268.83|2267.33|2268.35|2266.85|0
1643997540000|2022-02-04 17:59:00|2268.59|2267.09|2268.41|2266.91|2268.61|2267.11|2268.31|2266.81|0
1643997550000|2022-02-04 17:59:10|2268.5|2267|2268.68|2267.18|2268.87|2267.37|2268.5|2267|0
1643997560000|2022-02-04 17:59:20|2268.59|2267.09|2268.87|2267.37|2269.04|2267.54|2268.57|2267.07|0
1643997570000|2022-02-04 17:59:30|2268.83|2267.33|2268.95|2267.45|2268.99|2267.49|2268.61|2267.11|0
1643997580000|2022-02-04 17:59:40|2268.99|2267.49|2269.17|2267.67|2269.17|2267.67|2268.91|2267.41|0
1643997590000|2022-02-04 17:59:50|2269.08|2267.58|2269.13|2267.63|2269.21|2267.71|2268.91|2267.41|0
1643997600000|2022-02-04 18:00:00|2269.15|2267.65|2269.54|2268.04|2269.77|2268.27|2269.15|2267.65|0
1643997610000|2022-02-04 18:00:10|2269.51|2268.01|2270.14|2268.64|2270.22|2268.72|2269.51|2268.01|0
1643997620000|2022-02-04 18:00:20|2270.16|2268.66|2269.96|2268.46|2270.18|2268.68|2269.88|2268.38|0
1643997630000|2022-02-04 18:00:30|2269.99|2268.49|2270.48|2268.98|2270.52|2269.02|2269.99|2268.49|0
1643997640000|2022-02-04 18:00:40|2270.38|2268.88|2271.33|2269.83|2271.37|2269.87|2270.38|2268.88|0
1643997650000|2022-02-04 18:00:50|2271.37|2269.87|2271.45|2269.95|2271.97|2270.47|2271.33|2269.83|0
1643997660000|2022-02-04 18:01:00|2271.41|2269.91|2271.67|2270.17|2271.67|2270.17|2271.33|2269.83|0
1643997670000|2022-02-04 18:01:10|2271.58|2270.08|2271.33|2269.83|2271.75|2270.25|2271.15|2269.65|0
1643997680000|2022-02-04 18:01:20|2271.3|2269.8|2271.33|2269.83|2271.37|2269.87|2271.3|2269.8|0
1643997690000|2022-02-04 18:01:30|2271.37|2269.87|2271.3|2269.8|2271.6|2270.1|2271.3|2269.8|0
1643997700000|2022-02-04 18:01:40|2271.33|2269.83|2271.26|2269.76|2271.52|2270.02|2271.26|2269.76|0
1643997710000|2022-02-04 18:01:50|2271.3|2269.8|2271.22|2269.72|2271.3|2269.8|2271|2269.5|0
1643997720000|2022-02-04 18:02:00|2271.18|2269.68|2271.48|2269.98|2271.52|2270.02|2270.96|2269.46|0
1643997730000|2022-02-04 18:02:10|2271.44|2269.94|2271.41|2269.91|2271.48|2269.98|2271.18|2269.68|0
1643997740000|2022-02-04 18:02:20|2271.44|2269.94|2271.74|2270.24|2271.74|2270.24|2271.44|2269.94|0
1643997750000|2022-02-04 18:02:30|2271.7|2270.2|2271.18|2269.68|2271.74|2270.24|2271.18|2269.68|0
1643997760000|2022-02-04 18:02:40|2271.15|2269.65|2271.22|2269.72|2271.22|2269.72|2271.15|2269.65|0
1643997770000|2022-02-04 18:02:50|2271.2|2269.7|2271.35|2269.85|2271.44|2269.94|2271.18|2269.68|0
1643997780000|2022-02-04 18:03:00|2271.44|2269.94|2271.78|2270.28|2271.82|2270.32|2271.44|2269.94|0
1643997790000|2022-02-04 18:03:10|2271.82|2270.32|2272.45|2270.95|2272.49|2270.99|2271.82|2270.32|0
1643997800000|2022-02-04 18:03:20|2272.49|2270.99|2272.53|2271.03|2272.75|2271.25|2272.49|2270.99|0
1643997810000|2022-02-04 18:03:30|2272.57|2271.07|2272.53|2271.03|2272.57|2271.07|2272.27|2270.77|0
1643997820000|2022-02-04 18:03:40|2272.49|2270.99|2272.08|2270.58|2272.49|2270.99|2272.08|2270.58|0
1643997830000|2022-02-04 18:03:50|2272.12|2270.62|2272.68|2271.18|2272.71|2271.21|2272.12|2270.62|0
1643997840000|2022-02-04 18:04:00|2272.71|2271.21|2273.54|2272.04|2273.62|2272.12|2272.68|2271.18|0
1643997850000|2022-02-04 18:04:10|2273.58|2272.08|2273.73|2272.23|2273.77|2272.27|2273.49|2271.99|0
1643997860000|2022-02-04 18:04:20|2273.77|2272.27|2273.99|2272.49|2273.99|2272.49|2273.64|2272.14|0
1643997870000|2022-02-04 18:04:30|2274.03|2272.53|2274.54|2273.04|2274.59|2273.09|2274.03|2272.53|0
1643997880000|2022-02-04 18:04:40|2274.44|2272.94|2274.57|2273.07|2274.75|2273.25|2274.35|2272.85|0
1643997890000|2022-02-04 18:04:50|2274.53|2273.03|2274.27|2272.77|2274.57|2273.07|2274.27|2272.77|0
1643997900000|2022-02-04 18:05:00|2274.3|2272.8|2274.39|2272.89|2274.65|2273.15|2274.3|2272.8|0
1643997910000|2022-02-04 18:05:10|2274.37|2272.87|2273.76|2272.26|2274.39|2272.89|2273.76|2272.26|0
1643997920000|2022-02-04 18:05:20|2273.57|2272.07|2273.59|2272.09|2273.61|2272.11|2273.53|2272.03|0
1643997930000|2022-02-04 18:05:30|2273.57|2272.07|2273.61|2272.11|2273.72|2272.22|2273.57|2272.07|0
1643997940000|2022-02-04 18:05:40|2273.59|2272.09|2273.79|2272.29|2273.79|2272.29|2273.57|2272.07|0
1643997950000|2022-02-04 18:05:50|2273.7|2272.2|2273.65|2272.15|2273.87|2272.37|2273.57|2272.07|0
1643997960000|2022-02-04 18:06:00|2273.63|2272.13|2273.76|2272.26|2273.76|2272.26|2273.46|2271.96|0
1643997970000|2022-02-04 18:06:10|2273.72|2272.22|2273.5|2272|2273.72|2272.22|2273.46|2271.96|0
1643997980000|2022-02-04 18:06:20|2273.46|2271.96|2273.44|2271.94|2273.54|2272.04|2273.42|2271.92|0
1643997990000|2022-02-04 18:06:30|2273.42|2271.92|2273.42|2271.92|2273.46|2271.96|2273.42|2271.92|0
1643998000000|2022-02-04 18:06:40|2273.46|2271.96|2273.26|2271.76|2273.46|2271.96|2273.11|2271.61|0
1643998010000|2022-02-04 18:06:50|2273.28|2271.78|2273.65|2272.15|2273.84|2272.34|2273.24|2271.74|0
1643998020000|2022-02-04 18:07:00|2273.69|2272.19|2274.51|2273.01|2274.51|2273.01|2273.69|2272.19|0
1643998030000|2022-02-04 18:07:10|2274.53|2273.03|2273.95|2272.45|2274.53|2273.03|2273.65|2272.15|0
1643998040000|2022-02-04 18:07:20|2273.91|2272.41|2273.65|2272.15|2273.95|2272.45|2273.61|2272.11|0
1643998050000|2022-02-04 18:07:30|2273.67|2272.17|2273.95|2272.45|2273.95|2272.45|2273.65|2272.15|0
1643998060000|2022-02-04 18:07:40|2273.93|2272.43|2273.57|2272.07|2273.99|2272.49|2273.57|2272.07|0
1643998070000|2022-02-04 18:07:50|2273.61|2272.11|2273.46|2271.96|2273.61|2272.11|2273.27|2271.77|0
1643998080000|2022-02-04 18:08:00|2273.37|2271.87|2273.29|2271.79|2273.59|2272.09|2273.29|2271.79|0
1643998090000|2022-02-04 18:08:10|2273.39|2271.89|2273.21|2271.71|2273.52|2272.02|2273.11|2271.61|0
1643998100000|2022-02-04 18:08:20|2273.26|2271.76|2273.24|2271.74|2273.41|2271.91|2273.23|2271.73|0
1643998110000|2022-02-04 18:08:30|2273.23|2271.73|2273|2271.5|2273.28|2271.78|2273|2271.5|0
1643998120000|2022-02-04 18:08:40|2272.96|2271.46|2273.09|2271.59|2273.09|2271.59|2272.93|2271.43|0
1643998130000|2022-02-04 18:08:50|2273.19|2271.69|2273.26|2271.76|2273.48|2271.98|2273.09|2271.59|0
1643998140000|2022-02-04 18:09:00|2273.17|2271.67|2273.47|2271.97|2273.78|2272.28|2273.17|2271.67|0
1643998150000|2022-02-04 18:09:10|2273.51|2272.01|2273.51|2272.01|2273.51|2272.01|2273.29|2271.79|0
1643998160000|2022-02-04 18:09:20|2273.42|2271.92|2273.68|2272.18|2273.71|2272.21|2273.29|2271.79|0
1643998170000|2022-02-04 18:09:30|2273.77|2272.27|2273.83|2272.33|2273.83|2272.33|2273.68|2272.18|0
1643998180000|2022-02-04 18:09:40|2273.81|2272.31|2273.55|2272.05|2273.81|2272.31|2273.42|2271.92|0
1643998190000|2022-02-04 18:09:50|2273.58|2272.08|2273.81|2272.31|2273.84|2272.34|2273.58|2272.08|0
1643998200000|2022-02-04 18:10:00|2273.77|2272.27|2273.38|2271.88|2273.77|2272.27|2273.25|2271.75|0
1643998210000|2022-02-04 18:10:10|2273.29|2271.79|2273.43|2271.93|2273.51|2272.01|2273.25|2271.75|0
1643998220000|2022-02-04 18:10:20|2273.51|2272.01|2273.73|2272.23|2273.73|2272.23|2273.51|2272.01|0
1643998230000|2022-02-04 18:10:30|2273.77|2272.27|2273.77|2272.27|2273.95|2272.45|2273.69|2272.19|0
1643998240000|2022-02-04 18:10:40|2273.86|2272.36|2274.46|2272.96|2274.59|2273.09|2273.86|2272.36|0
1643998250000|2022-02-04 18:10:50|2274.37|2272.87|2274.59|2273.09|2274.78|2273.28|2274.33|2272.83|0
1643998260000|2022-02-04 18:11:00|2274.55|2273.05|2274.38|2272.88|2274.55|2273.05|2274.23|2272.73|0
1643998270000|2022-02-04 18:11:10|2274.29|2272.79|2274.21|2272.71|2274.51|2273.01|2274.21|2272.71|0
1643998280000|2022-02-04 18:11:20|2274.03|2272.53|2274.29|2272.79|2274.33|2272.83|2273.99|2272.49|0
1643998290000|2022-02-04 18:11:30|2274.33|2272.83|2274.03|2272.53|2274.55|2273.05|2273.99|2272.49|0
1643998300000|2022-02-04 18:11:40|2274.07|2272.57|2274.01|2272.51|2274.25|2272.75|2273.99|2272.49|0
1643998310000|2022-02-04 18:11:50|2273.99|2272.49|2273.99|2272.49|2274.25|2272.75|2273.97|2272.47|0
1643998320000|2022-02-04 18:12:00|2274.03|2272.53|2273.83|2272.33|2274.29|2272.79|2273.83|2272.33|0
1643998330000|2022-02-04 18:12:10|2273.84|2272.34|2273.92|2272.42|2273.92|2272.42|2273.62|2272.12|0
1643998340000|2022-02-04 18:12:20|2273.9|2272.4|2273.7|2272.2|2273.96|2272.46|2273.7|2272.2|0
1643998350000|2022-02-04 18:12:30|2273.74|2272.24|2273.7|2272.2|2273.74|2272.24|2273.4|2271.9|0
1643998360000|2022-02-04 18:12:40|2273.72|2272.22|2273.66|2272.16|2273.72|2272.22|2273.62|2272.12|0
1643998370000|2022-02-04 18:12:50|2273.7|2272.2|2273.7|2272.2|2273.77|2272.27|2273.66|2272.16|0
1643998380000|2022-02-04 18:13:00|2273.68|2272.18|2273.7|2272.2|2273.7|2272.2|2273.62|2272.12|0
1643998390000|2022-02-04 18:13:10|2273.72|2272.22|2272.9|2271.4|2273.81|2272.31|2272.9|2271.4|0
1643998400000|2022-02-04 18:13:20|2272.8|2271.3|2272.56|2271.06|2272.9|2271.4|2272.43|2270.93|0
1643998410000|2022-02-04 18:13:30|2272.65|2271.15|2272.73|2271.23|2272.75|2271.25|2272.43|2270.93|0
1643998420000|2022-02-04 18:13:40|2272.69|2271.19|2272.49|2270.99|2272.76|2271.26|2272.49|2270.99|0
1643998430000|2022-02-04 18:13:50|2272.5|2271|2272.47|2270.97|2272.73|2271.23|2272.43|2270.93|0
1643998440000|2022-02-04 18:14:00|2272.5|2271|2272.61|2271.11|2272.73|2271.23|2272.43|2270.93|0
1643998450000|2022-02-04 18:14:10|2272.65|2271.15|2272.58|2271.08|2272.67|2271.17|2272.35|2270.85|0
1643998460000|2022-02-04 18:14:20|2272.61|2271.11|2273|2271.5|2273|2271.5|2272.58|2271.08|0
1643998470000|2022-02-04 18:14:30|2272.91|2271.41|2272.91|2271.41|2273|2271.5|2272.87|2271.37|0
1643998480000|2022-02-04 18:14:40|2272.95|2271.45|2272.95|2271.45|2272.95|2271.45|2272.87|2271.37|0
1643998490000|2022-02-04 18:14:50|2272.97|2271.47|2273.25|2271.75|2273.25|2271.75|2272.95|2271.45|0
1643998500000|2022-02-04 18:15:00|2273.21|2271.71|2273.16|2271.66|2273.25|2271.75|2273.03|2271.53|0
1643998510000|2022-02-04 18:15:10|2273.25|2271.75|2273.03|2271.53|2273.25|2271.75|2272.69|2271.19|0
1643998520000|2022-02-04 18:15:20|2273.12|2271.62|2273.29|2271.79|2273.29|2271.79|2273.03|2271.53|0
1643998530000|2022-02-04 18:15:30|2273.19|2271.69|2273.58|2272.08|2273.58|2272.08|2273.03|2271.53|0
1643998540000|2022-02-04 18:15:40|2273.49|2271.99|2273.29|2271.79|2273.58|2272.08|2273.29|2271.79|0
1643998550000|2022-02-04 18:15:50|2273.32|2271.82|2273.32|2271.82|2273.58|2272.08|2273.29|2271.79|0
1643998560000|2022-02-04 18:16:00|2273.42|2271.92|2273.25|2271.75|2273.42|2271.92|2273.25|2271.75|0
1643998570000|2022-02-04 18:16:10|2273.16|2271.66|2272.95|2271.45|2273.16|2271.66|2272.86|2271.36|0
1643998580000|2022-02-04 18:16:20|2272.99|2271.49|2272.78|2271.28|2272.99|2271.49|2272.78|2271.28|0
1643998590000|2022-02-04 18:16:30|2272.87|2271.37|2272.91|2271.41|2272.95|2271.45|2272.78|2271.28|0
1643998600000|2022-02-04 18:16:40|2272.95|2271.45|2272.61|2271.11|2272.95|2271.45|2272.61|2271.11|0
1643998610000|2022-02-04 18:16:50|2272.65|2271.15|2272.41|2270.91|2272.69|2271.19|2272.39|2270.89|0
1643998620000|2022-02-04 18:17:00|2272.43|2270.93|2272.13|2270.63|2272.43|2270.93|2272.13|2270.63|0
1643998630000|2022-02-04 18:17:10|2271.98|2270.48|2271.79|2270.29|2271.98|2270.48|2271.57|2270.07|0
1643998640000|2022-02-04 18:17:20|2271.83|2270.33|2271.55|2270.05|2271.83|2270.33|2271.55|2270.05|0
1643998650000|2022-02-04 18:17:30|2271.59|2270.09|2271.42|2269.92|2271.61|2270.11|2271.25|2269.75|0
1643998660000|2022-02-04 18:17:40|2271.38|2269.88|2271.59|2270.09|2271.59|2270.09|2271.38|2269.88|0
1643998670000|2022-02-04 18:17:50|2271.63|2270.13|2271.81|2270.31|2272.11|2270.61|2271.63|2270.13|0
1643998680000|2022-02-04 18:18:00|2271.85|2270.35|2271.73|2270.23|2272.11|2270.61|2271.73|2270.23|0
1643998690000|2022-02-04 18:18:10|2271.76|2270.26|2271.56|2270.06|2271.88|2270.38|2271.56|2270.06|0
1643998700000|2022-02-04 18:18:20|2271.54|2270.04|2271.36|2269.86|2271.58|2270.08|2271.32|2269.82|0
1643998710000|2022-02-04 18:18:30|2271.39|2269.89|2271.52|2270.02|2271.62|2270.12|2271.24|2269.74|0
1643998720000|2022-02-04 18:18:40|2271.54|2270.04|2271.8|2270.3|2271.8|2270.3|2271.54|2270.04|0
1643998730000|2022-02-04 18:18:50|2271.78|2270.28|2271.82|2270.32|2271.84|2270.34|2271.76|2270.26|0
1643998740000|2022-02-04 18:19:00|2271.84|2270.34|2271.93|2270.43|2272.12|2270.62|2271.82|2270.32|0
1643998750000|2022-02-04 18:19:10|2272.02|2270.52|2272.1|2270.6|2272.1|2270.6|2271.93|2270.43|0
1643998760000|2022-02-04 18:19:20|2272.08|2270.58|2271.93|2270.43|2272.08|2270.58|2271.8|2270.3|0
1643998770000|2022-02-04 18:19:30|2271.84|2270.34|2271.8|2270.3|2272.06|2270.56|2271.8|2270.3|0
1643998780000|2022-02-04 18:19:40|2271.84|2270.34|2271.69|2270.19|2272.1|2270.6|2271.47|2269.97|0
1643998790000|2022-02-04 18:19:50|2271.73|2270.23|2271.95|2270.45|2271.99|2270.49|2271.69|2270.19|0
1643998800000|2022-02-04 18:20:00|2271.99|2270.49|2271.95|2270.45|2271.99|2270.49|2271.62|2270.12|0
1643998810000|2022-02-04 18:20:10|2271.97|2270.47|2272.21|2270.71|2272.25|2270.75|2271.95|2270.45|0
1643998820000|2022-02-04 18:20:20|2272.19|2270.69|2272.55|2271.05|2272.66|2271.16|2272.03|2270.53|0
1643998830000|2022-02-04 18:20:30|2272.59|2271.09|2272.61|2271.11|2272.63|2271.13|2272.38|2270.88|0
1643998840000|2022-02-04 18:20:40|2272.59|2271.09|2272.61|2271.11|2272.61|2271.11|2272.46|2270.96|0
1643998850000|2022-02-04 18:20:50|2272.51|2271.01|2272.57|2271.07|2272.61|2271.11|2272.48|2270.98|0
1643998860000|2022-02-04 18:21:00|2272.53|2271.03|2272.64|2271.14|2272.64|2271.14|2272.53|2271.03|0
1643998870000|2022-02-04 18:21:10|2272.66|2271.16|2272.87|2271.37|2272.87|2271.37|2272.66|2271.16|0
1643998880000|2022-02-04 18:21:20|2272.83|2271.33|2272.7|2271.2|2272.83|2271.33|2272.57|2271.07|0
1643998890000|2022-02-04 18:21:30|2272.61|2271.11|2272.96|2271.46|2273.05|2271.55|2272.57|2271.07|0
1643998900000|2022-02-04 18:21:40|2273.05|2271.55|2273.05|2271.55|2273.07|2271.57|2273.01|2271.51|0
1643998910000|2022-02-04 18:21:50|2273.09|2271.59|2273.09|2271.59|2273.27|2271.77|2273.05|2271.55|0
1643998920000|2022-02-04 18:22:00|2273.05|2271.55|2272.98|2271.48|2273.05|2271.55|2272.98|2271.48|0
1643998930000|2022-02-04 18:22:10|2273.01|2271.51|2272.75|2271.25|2273.01|2271.51|2272.45|2270.95|0
1643998940000|2022-02-04 18:22:20|2272.71|2271.21|2273.24|2271.74|2273.31|2271.81|2272.71|2271.21|0
1643998950000|2022-02-04 18:22:30|2273.05|2271.55|2273.05|2271.55|2273.09|2271.59|2272.83|2271.33|0
1643998960000|2022-02-04 18:22:40|2272.96|2271.46|2273.09|2271.59|2273.13|2271.63|2272.96|2271.46|0
1643998970000|2022-02-04 18:22:50|2273.13|2271.63|2273.13|2271.63|2273.16|2271.66|2273.09|2271.59|0
1643998980000|2022-02-04 18:23:00|2273.16|2271.66|2273.78|2272.28|2273.91|2272.41|2273.16|2271.66|0
1643998990000|2022-02-04 18:23:10|2273.69|2272.19|2273.83|2272.33|2273.87|2272.37|2273.65|2272.15|0
1643999000000|2022-02-04 18:23:20|2273.79|2272.29|2273.91|2272.41|2273.91|2272.41|2273.61|2272.11|0
1643999010000|2022-02-04 18:23:30|2273.95|2272.45|2274.04|2272.54|2274.17|2272.67|2273.95|2272.45|0
1643999020000|2022-02-04 18:23:40|2274|2272.5|2274.35|2272.85|2274.39|2272.89|2274|2272.5|0
1643999030000|2022-02-04 18:23:50|2274.37|2272.87|2274.32|2272.82|2274.39|2272.89|2274.13|2272.63|0
1643999040000|2022-02-04 18:24:00|2274.22|2272.72|2274.11|2272.61|2274.35|2272.85|2274.06|2272.56|0
1643999050000|2022-02-04 18:24:10|2274.13|2272.63|2274.35|2272.85|2274.39|2272.89|2274.11|2272.61|0
1643999060000|2022-02-04 18:24:20|2274.39|2272.89|2275.01|2273.51|2275.03|2273.53|2274.35|2272.85|0
1643999070000|2022-02-04 18:24:30|2274.99|2273.49|2275.03|2273.53|2275.03|2273.53|2274.99|2273.49|0
1643999080000|2022-02-04 18:24:40|2275.06|2273.56|2275.06|2273.56|2275.06|2273.56|2274.9|2273.4|0
1643999090000|2022-02-04 18:24:50|2275.03|2273.53|2275.06|2273.56|2275.23|2273.73|2274.9|2273.4|0
1643999100000|2022-02-04 18:25:00|2275.03|2273.53|2274.64|2273.14|2275.03|2273.53|2274.43|2272.93|0
1643999110000|2022-02-04 18:25:10|2274.6|2273.1|2274.42|2272.92|2274.64|2273.14|2274.42|2272.92|0
1643999120000|2022-02-04 18:25:20|2274.38|2272.88|2274.68|2273.18|2274.74|2273.24|2274.38|2272.88|0
1643999130000|2022-02-04 18:25:30|2274.59|2273.09|2274.64|2273.14|2274.68|2273.18|2274.55|2273.05|0
1643999140000|2022-02-04 18:25:40|2274.6|2273.1|2274.36|2272.86|2274.64|2273.14|2274.34|2272.84|0
1643999150000|2022-02-04 18:25:50|2274.38|2272.88|2274.62|2273.12|2274.64|2273.14|2274.34|2272.84|0
1643999160000|2022-02-04 18:26:00|2274.64|2273.14|2274.27|2272.77|2274.64|2273.14|2274.23|2272.73|0
1643999170000|2022-02-04 18:26:10|2274.25|2272.75|2274.02|2272.52|2274.25|2272.75|2273.97|2272.47|0
1643999180000|2022-02-04 18:26:20|2273.95|2272.45|2273.6|2272.1|2273.95|2272.45|2273.39|2271.89|0
1643999190000|2022-02-04 18:26:30|2273.41|2271.91|2273.49|2271.99|2273.58|2272.08|2273.37|2271.87|0
1643999200000|2022-02-04 18:26:40|2273.47|2271.97|2273.62|2272.12|2273.73|2272.23|2273.41|2271.91|0
1643999210000|2022-02-04 18:26:50|2273.71|2272.21|2273.75|2272.25|2273.75|2272.25|2273.67|2272.17|0
1643999220000|2022-02-04 18:27:00|2273.78|2272.28|2273.37|2271.87|2273.78|2272.28|2273.37|2271.87|0
1643999230000|2022-02-04 18:27:10|2273.41|2271.91|2273.45|2271.95|2273.45|2271.95|2273.13|2271.63|0
1643999240000|2022-02-04 18:27:20|2273.54|2272.04|2273.75|2272.25|2273.75|2272.25|2273.45|2271.95|0
1643999250000|2022-02-04 18:27:30|2273.73|2272.23|2273.67|2272.17|2273.75|2272.25|2273.67|2272.17|0
1643999260000|2022-02-04 18:27:40|2273.65|2272.15|2273.67|2272.17|2273.69|2272.19|2273.63|2272.13|0
1643999270000|2022-02-04 18:27:50|2273.63|2272.13|2273.5|2272|2273.67|2272.17|2273.5|2272|0
1643999280000|2022-02-04 18:28:00|2273.41|2271.91|2272.96|2271.46|2273.63|2272.13|2272.96|2271.46|0
1643999290000|2022-02-04 18:28:10|2273|2271.5|2272.96|2271.46|2273.04|2271.54|2272.96|2271.46|0
1643999300000|2022-02-04 18:28:20|2272.92|2271.42|2272.61|2271.11|2272.96|2271.46|2272.23|2270.73|0
1643999310000|2022-02-04 18:28:30|2272.52|2271.02|2272.57|2271.07|2272.78|2271.28|2272.48|2270.98|0
1643999320000|2022-02-04 18:28:40|2272.61|2271.11|2272.74|2271.24|2272.74|2271.24|2272.5|2271|0
1643999330000|2022-02-04 18:28:50|2272.7|2271.2|2272.55|2271.05|2272.79|2271.29|2272.52|2271.02|0
1643999340000|2022-02-04 18:29:00|2272.63|2271.13|2273.11|2271.61|2273.15|2271.65|2272.63|2271.13|0
1643999350000|2022-02-04 18:29:10|2273.09|2271.59|2273.07|2271.57|2273.33|2271.83|2273.07|2271.57|0
1643999360000|2022-02-04 18:29:20|2273.11|2271.61|2273.07|2271.57|2273.11|2271.61|2273|2271.5|0
1643999370000|2022-02-04 18:29:30|2273.11|2271.61|2272.74|2271.24|2273.11|2271.61|2272.7|2271.2|0
1643999380000|2022-02-04 18:29:40|2272.78|2271.28|2272.78|2271.28|2272.79|2271.29|2272.7|2271.2|0
1643999390000|2022-02-04 18:29:50|2272.81|2271.31|2273.04|2271.54|2273.06|2271.56|2272.81|2271.31|0
1643999400000|2022-02-04 18:30:00|2273.09|2271.59|2273.93|2272.43|2273.93|2272.43|2273.09|2271.59|0
1643999410000|2022-02-04 18:30:10|2273.91|2272.41|2273.04|2271.54|2273.93|2272.43|2273.04|2271.54|0
1643999420000|2022-02-04 18:30:20|2273|2271.5|2272.68|2271.18|2273|2271.5|2272.57|2271.07|0
1643999430000|2022-02-04 18:30:30|2272.78|2271.28|2272.85|2271.35|2272.85|2271.35|2272.48|2270.98|0
1643999440000|2022-02-04 18:30:40|2272.81|2271.31|2273.07|2271.57|2273.15|2271.65|2272.81|2271.31|0
1643999450000|2022-02-04 18:30:50|2272.98|2271.48|2273.09|2271.59|2273.15|2271.65|2272.89|2271.39|0
1643999460000|2022-02-04 18:31:00|2273.11|2271.61|2272.65|2271.15|2273.11|2271.61|2272.65|2271.15|0
1643999470000|2022-02-04 18:31:10|2272.68|2271.18|2272.91|2271.41|2272.91|2271.41|2272.68|2271.18|0
1643999480000|2022-02-04 18:31:20|2272.81|2271.31|2273.15|2271.65|2273.33|2271.83|2272.81|2271.31|0
1643999490000|2022-02-04 18:31:30|2273.13|2271.63|2272.81|2271.31|2273.13|2271.63|2272.52|2271.02|0
1643999500000|2022-02-04 18:31:40|2272.78|2271.28|2272.85|2271.35|2272.94|2271.44|2272.74|2271.24|0
1643999510000|2022-02-04 18:31:50|2272.81|2271.31|2272.61|2271.11|2272.85|2271.35|2272.59|2271.09|0
1643999520000|2022-02-04 18:32:00|2272.63|2271.13|2272.48|2270.98|2272.63|2271.13|2272.48|2270.98|0
1643999530000|2022-02-04 18:32:10|2272.52|2271.02|2273.07|2271.57|2273.07|2271.57|2272.48|2270.98|0
1643999540000|2022-02-04 18:32:20|2273.11|2271.61|2273.26|2271.76|2273.3|2271.8|2273.04|2271.54|0
1643999550000|2022-02-04 18:32:30|2273.3|2271.8|2273|2271.5|2273.3|2271.8|2272.74|2271.24|0
1643999560000|2022-02-04 18:32:40|2273.04|2271.54|2273.04|2271.54|2273.04|2271.54|2272.96|2271.46|0
1643999570000|2022-02-04 18:32:50|2273.07|2271.57|2273.26|2271.76|2273.26|2271.76|2273.04|2271.54|0
1643999580000|2022-02-04 18:33:00|2273.22|2271.72|2273.82|2272.32|2273.86|2272.36|2273.22|2271.72|0
1643999590000|2022-02-04 18:33:10|2273.78|2272.28|2273.82|2272.32|2273.82|2272.32|2273.56|2272.06|0
1643999600000|2022-02-04 18:33:20|2273.73|2272.23|2273.87|2272.37|2273.89|2272.39|2273.6|2272.1|0
1643999610000|2022-02-04 18:33:30|2273.89|2272.39|2274.38|2272.88|2274.38|2272.88|2273.86|2272.36|0
1643999620000|2022-02-04 18:33:40|2274.28|2272.78|2273.97|2272.47|2274.38|2272.88|2273.97|2272.47|0
1643999630000|2022-02-04 18:33:50|2273.78|2272.28|2273.97|2272.47|2273.97|2272.47|2273.71|2272.21|0
1643999640000|2022-02-04 18:34:00|2273.93|2272.43|2273.71|2272.21|2273.97|2272.47|2273.67|2272.17|0
1643999650000|2022-02-04 18:34:10|2273.75|2272.25|2273.71|2272.21|2273.75|2272.25|2273.63|2272.13|0
1643999660000|2022-02-04 18:34:20|2273.67|2272.17|2273.97|2272.47|2273.97|2272.47|2273.61|2272.11|0
1643999670000|2022-02-04 18:34:30|2274.01|2272.51|2274.44|2272.94|2274.44|2272.94|2274.01|2272.51|0
1643999680000|2022-02-04 18:34:40|2274.4|2272.9|2274.57|2273.07|2274.57|2273.07|2274.4|2272.9|0
1643999690000|2022-02-04 18:34:50|2274.53|2273.03|2274.55|2273.05|2274.57|2273.07|2274.51|2273.01|0
1643999700000|2022-02-04 18:35:00|2274.53|2273.03|2274.57|2273.07|2274.6|2273.1|2274.4|2272.9|0
1643999710000|2022-02-04 18:35:10|2274.55|2273.05|2274.47|2272.97|2274.55|2273.05|2274.47|2272.97|0
1643999720000|2022-02-04 18:35:20|2274.43|2272.93|2274.47|2272.97|2274.47|2272.97|2274.19|2272.69|0
1643999730000|2022-02-04 18:35:30|2274.49|2272.99|2274.32|2272.82|2274.49|2272.99|2274.06|2272.56|0
1643999740000|2022-02-04 18:35:40|2274.3|2272.8|2274.02|2272.52|2274.3|2272.8|2273.63|2272.13|0
1643999750000|2022-02-04 18:35:50|2273.93|2272.43|2274.1|2272.6|2274.1|2272.6|2273.8|2272.3|0
1643999760000|2022-02-04 18:36:00|2274.17|2272.67|2273.98|2272.48|2274.39|2272.89|2273.98|2272.48|0
1643999770000|2022-02-04 18:36:10|2273.8|2272.3|2273.76|2272.26|2273.8|2272.3|2273.46|2271.96|0
1643999780000|2022-02-04 18:36:20|2273.74|2272.24|2273.59|2272.09|2273.91|2272.41|2273.46|2271.96|0
1643999790000|2022-02-04 18:36:30|2273.68|2272.18|2273.78|2272.28|2273.78|2272.28|2273.54|2272.04|0
1643999800000|2022-02-04 18:36:40|2273.8|2272.3|2273.87|2272.37|2273.87|2272.37|2273.76|2272.26|0
1643999810000|2022-02-04 18:36:50|2273.85|2272.35|2273.84|2272.34|2274.08|2272.58|2273.82|2272.32|0
1643999820000|2022-02-04 18:37:00|2273.85|2272.35|2273.61|2272.11|2273.91|2272.41|2273.61|2272.11|0
1643999830000|2022-02-04 18:37:10|2273.8|2272.3|2273.85|2272.35|2273.87|2272.37|2273.54|2272.04|0
1643999840000|2022-02-04 18:37:20|2273.87|2272.37|2273.58|2272.08|2273.91|2272.41|2273.58|2272.08|0
1643999850000|2022-02-04 18:37:30|2273.61|2272.11|2273.5|2272|2273.76|2272.26|2273.46|2271.96|0
1643999860000|2022-02-04 18:37:40|2273.46|2271.96|2273.44|2271.94|2273.5|2272|2273.42|2271.92|0
1643999870000|2022-02-04 18:37:50|2273.46|2271.96|2273.46|2271.96|2273.68|2272.18|2273.39|2271.89|0
1643999880000|2022-02-04 18:38:00|2273.5|2272|2273.65|2272.15|2273.76|2272.26|2273.5|2272|0
1643999890000|2022-02-04 18:38:10|2273.63|2272.13|2273.05|2271.55|2273.63|2272.13|2273.01|2271.51|0
1643999900000|2022-02-04 18:38:20|2273.01|2271.51|2273.05|2271.55|2273.09|2271.59|2272.83|2271.33|0
1643999910000|2022-02-04 18:38:30|2273.09|2271.59|2273.35|2271.85|2273.39|2271.89|2273.05|2271.55|0
1643999920000|2022-02-04 18:38:40|2273.37|2271.87|2273.22|2271.72|2273.37|2271.87|2273.05|2271.55|0
1643999930000|2022-02-04 18:38:50|2273.2|2271.7|2273.05|2271.55|2273.31|2271.81|2273.05|2271.55|0
1643999940000|2022-02-04 18:39:00|2273.01|2271.51|2273.42|2271.92|2273.44|2271.94|2273.01|2271.51|0
1643999950000|2022-02-04 18:39:10|2273.44|2271.94|2273.5|2272|2273.5|2272|2273.35|2271.85|0
1643999960000|2022-02-04 18:39:20|2273.46|2271.96|2273.44|2271.94|2273.54|2272.04|2273.42|2271.92|0
1643999970000|2022-02-04 18:39:30|2273.46|2271.96|2273.5|2272|2273.5|2272|2273.35|2271.85|0
1643999980000|2022-02-04 18:39:40|2273.46|2271.96|2273.46|2271.96|2273.48|2271.98|2273.33|2271.83|0
1643999990000|2022-02-04 18:39:50|2273.48|2271.98|2273.76|2272.26|2273.76|2272.26|2273.48|2271.98|0
1644000000000|2022-02-04 18:40:00|2273.8|2272.3|2274.06|2272.56|2274.06|2272.56|2273.76|2272.26|0
1644000010000|2022-02-04 18:40:10|2274.1|2272.6|2273.98|2272.48|2274.1|2272.6|2273.98|2272.48|0
1644000020000|2022-02-04 18:40:20|2273.94|2272.44|2274.28|2272.78|2274.32|2272.82|2273.94|2272.44|0
1644000030000|2022-02-04 18:40:30|2274.3|2272.8|2274.32|2272.82|2274.62|2273.12|2274.28|2272.78|0
1644000040000|2022-02-04 18:40:40|2274.41|2272.91|2274.48|2272.98|2274.58|2273.08|2274.41|2272.91|0
1644000050000|2022-02-04 18:40:50|2274.5|2273|2274.28|2272.78|2274.5|2273|2274.21|2272.71|0
1644000060000|2022-02-04 18:41:00|2274.24|2272.74|2274.54|2273.04|2274.78|2273.28|2274.21|2272.71|0
1644000070000|2022-02-04 18:41:10|2274.5|2273|2274.24|2272.74|2274.54|2273.04|2274.21|2272.71|0
1644000080000|2022-02-04 18:41:20|2274.28|2272.78|2274.54|2273.04|2274.54|2273.04|2274.15|2272.65|0
1644000090000|2022-02-04 18:41:30|2274.58|2273.08|2274.54|2273.04|2274.88|2273.38|2274.5|2273|0
1644000100000|2022-02-04 18:41:40|2274.5|2273|2274.6|2273.1|2274.71|2273.21|2274.5|2273|0
1644000110000|2022-02-04 18:41:50|2274.69|2273.19|2274.76|2273.26|2274.76|2273.26|2274.69|2273.19|0
1644000120000|2022-02-04 18:42:00|2274.73|2273.23|2274.67|2273.17|2274.73|2273.23|2274.65|2273.15|0
1644000130000|2022-02-04 18:42:10|2274.69|2273.19|2275.01|2273.51|2275.36|2273.86|2274.69|2273.19|0
1644000140000|2022-02-04 18:42:20|2275.05|2273.55|2274.9|2273.4|2275.05|2273.55|2274.6|2273.1|0
1644000150000|2022-02-04 18:42:30|2274.94|2273.44|2274.98|2273.48|2275.11|2273.61|2274.9|2273.4|0
1644000160000|2022-02-04 18:42:40|2274.94|2273.44|2275.01|2273.51|2275.24|2273.74|2274.94|2273.44|0
1644000170000|2022-02-04 18:42:50|2275|2273.5|2275.02|2273.52|2275.27|2273.77|2274.96|2273.46|0
1644000180000|2022-02-04 18:43:00|2275.04|2273.54|2276.81|2275.31|2276.81|2275.31|2275.04|2273.54|0
1644000190000|2022-02-04 18:43:10|2276.89|2275.39|2277.25|2275.75|2277.25|2275.75|2276.8|2275.3|0
1644000200000|2022-02-04 18:43:20|2277.44|2275.94|2277.36|2275.86|2277.44|2275.94|2276.99|2275.49|0
1644000210000|2022-02-04 18:43:30|2277.32|2275.82|2277.48|2275.98|2277.48|2275.98|2277.1|2275.6|0
1644000220000|2022-02-04 18:43:40|2277.44|2275.94|2277.46|2275.96|2277.74|2276.24|2277.44|2275.94|0
1644000230000|2022-02-04 18:43:50|2277.5|2276|2277.42|2275.92|2277.5|2276|2277.34|2275.84|0
1644000240000|2022-02-04 18:44:00|2277.46|2275.96|2277.19|2275.69|2277.46|2275.96|2277.16|2275.66|0
1644000250000|2022-02-04 18:44:10|2277.15|2275.65|2277.15|2275.65|2277.28|2275.78|2277.07|2275.57|0
1644000260000|2022-02-04 18:44:20|2277.24|2275.74|2277.41|2275.91|2277.41|2275.91|2277.08|2275.58|0
1644000270000|2022-02-04 18:44:30|2277.37|2275.87|2277.37|2275.87|2277.62|2276.12|2277.34|2275.84|0
1644000280000|2022-02-04 18:44:40|2277.34|2275.84|2277.37|2275.87|2277.41|2275.91|2277.34|2275.84|0
1644000290000|2022-02-04 18:44:50|2277.39|2275.89|2277.6|2276.1|2277.62|2276.12|2277.37|2275.87|0
1644000300000|2022-02-04 18:45:00|2277.63|2276.13|2277.48|2275.98|2277.63|2276.13|2277.3|2275.8|0
1644000310000|2022-02-04 18:45:10|2277.52|2276.02|2276.7|2275.2|2277.52|2276.02|2276.7|2275.2|0
1644000320000|2022-02-04 18:45:20|2276.74|2275.24|2275.55|2274.05|2276.74|2275.24|2275.55|2274.05|0
1644000330000|2022-02-04 18:45:30|2275.36|2273.86|2275.51|2274.01|2275.51|2274.01|2274.95|2273.45|0
1644000340000|2022-02-04 18:45:40|2275.55|2274.05|2275.51|2274.01|2275.55|2274.05|2275.21|2273.71|0
1644000350000|2022-02-04 18:45:50|2275.53|2274.03|2275.88|2274.38|2275.92|2274.42|2275.51|2274.01|0
1644000360000|2022-02-04 18:46:00|2275.92|2274.42|2276.22|2274.72|2276.22|2274.72|2275.88|2274.38|0
1644000370000|2022-02-04 18:46:10|2276.2|2274.7|2276.44|2274.94|2276.44|2274.94|2276.01|2274.51|0
1644000380000|2022-02-04 18:46:20|2276.46|2274.96|2276.14|2274.64|2276.46|2274.96|2276.14|2274.64|0
1644000390000|2022-02-04 18:46:30|2276.07|2274.57|2276.01|2274.51|2276.07|2274.57|2275.81|2274.31|0
1644000400000|2022-02-04 18:46:40|2275.71|2274.21|2274.47|2272.97|2275.71|2274.21|2274.47|2272.97|0
1644000410000|2022-02-04 18:46:50|2274.5|2273|2274.99|2273.49|2275.02|2273.52|2274.47|2272.97|0
1644000420000|2022-02-04 18:47:00|2274.95|2273.45|2274.78|2273.28|2274.99|2273.49|2274.67|2273.17|0
1644000430000|2022-02-04 18:47:10|2274.82|2273.32|2275.21|2273.71|2275.25|2273.75|2274.69|2273.19|0
1644000440000|2022-02-04 18:47:20|2275.17|2273.67|2275.25|2273.75|2275.28|2273.78|2274.97|2273.47|0
1644000450000|2022-02-04 18:47:30|2275.27|2273.77|2275.55|2274.05|2275.73|2274.23|2275.21|2273.71|0
1644000460000|2022-02-04 18:47:40|2275.73|2274.23|2276.1|2274.6|2276.1|2274.6|2275.73|2274.23|0
1644000470000|2022-02-04 18:47:50|2276.07|2274.57|2276.1|2274.6|2276.1|2274.6|2275.84|2274.34|0
1644000480000|2022-02-04 18:48:00|2276.14|2274.64|2276.22|2274.72|2276.27|2274.77|2276.1|2274.6|0
1644000490000|2022-02-04 18:48:10|2276.12|2274.62|2276.01|2274.51|2276.14|2274.64|2275.86|2274.36|0
1644000500000|2022-02-04 18:48:20|2276.1|2274.6|2275.58|2274.08|2276.1|2274.6|2275.55|2274.05|0
1644000510000|2022-02-04 18:48:30|2275.56|2274.06|2275.58|2274.08|2275.84|2274.34|2275.56|2274.06|0
1644000520000|2022-02-04 18:48:40|2275.6|2274.1|2275.84|2274.34|2275.88|2274.38|2275.58|2274.08|0
1644000530000|2022-02-04 18:48:50|2275.88|2274.38|2276.18|2274.68|2276.18|2274.68|2275.88|2274.38|0
1644000540000|2022-02-04 18:49:00|2276.22|2274.72|2276.4|2274.9|2276.4|2274.9|2276.14|2274.64|0
1644000550000|2022-02-04 18:49:10|2276.36|2274.86|2276.14|2274.64|2276.44|2274.94|2276.14|2274.64|0
1644000560000|2022-02-04 18:49:20|2276.03|2274.53|2275.84|2274.34|2276.09|2274.59|2275.81|2274.31|0
1644000570000|2022-02-04 18:49:30|2275.81|2274.31|2275.79|2274.29|2275.86|2274.36|2275.75|2274.25|0
1644000580000|2022-02-04 18:49:40|2275.8|2274.3|2275.84|2274.34|2275.9|2274.4|2275.79|2274.29|0
1644000590000|2022-02-04 18:49:50|2275.86|2274.36|2276.11|2274.61|2276.11|2274.61|2275.82|2274.32|0
1644000600000|2022-02-04 18:50:00|2276.15|2274.65|2276.93|2275.43|2277.01|2275.51|2276.15|2274.65|0
1644000610000|2022-02-04 18:50:10|2276.97|2275.47|2277.2|2275.7|2277.31|2275.81|2276.71|2275.21|0
1644000620000|2022-02-04 18:50:20|2277.22|2275.72|2276.87|2275.37|2277.22|2275.72|2276.64|2275.14|0
1644000630000|2022-02-04 18:50:30|2276.85|2275.35|2276.89|2275.39|2277.08|2275.58|2276.78|2275.28|0
1644000640000|2022-02-04 18:50:40|2276.87|2275.37|2276.87|2275.37|2277.04|2275.54|2276.87|2275.37|0
1644000650000|2022-02-04 18:50:50|2276.84|2275.34|2276.89|2275.39|2276.89|2275.39|2276.8|2275.3|0
1644000660000|2022-02-04 18:51:00|2276.91|2275.41|2276.84|2275.34|2276.91|2275.41|2276.8|2275.3|0
1644000670000|2022-02-04 18:51:10|2276.87|2275.37|2276.72|2275.22|2277.1|2275.6|2276.68|2275.18|0
1644000680000|2022-02-04 18:51:20|2276.68|2275.18|2276.76|2275.26|2276.8|2275.3|2276.68|2275.18|0
1644000690000|2022-02-04 18:51:30|2276.78|2275.28|2276.85|2275.35|2277.13|2275.63|2276.78|2275.28|0
1644000700000|2022-02-04 18:51:40|2276.84|2275.34|2277.13|2275.63|2277.13|2275.63|2276.84|2275.34|0
1644000710000|2022-02-04 18:51:50|2277.1|2275.6|2277.13|2275.63|2277.21|2275.71|2277.06|2275.56|0
1644000720000|2022-02-04 18:52:00|2277.15|2275.65|2277.04|2275.54|2277.21|2275.71|2276.95|2275.45|0
1644000730000|2022-02-04 18:52:10|2277.02|2275.52|2276.58|2275.08|2277.02|2275.52|2276.58|2275.08|0
1644000740000|2022-02-04 18:52:20|2276.61|2275.11|2276.86|2275.36|2277.01|2275.51|2276.6|2275.1|0
1644000750000|2022-02-04 18:52:30|2276.83|2275.33|2276.9|2275.4|2276.94|2275.44|2276.64|2275.14|0
1644000760000|2022-02-04 18:52:40|2276.94|2275.44|2277.07|2275.57|2277.09|2275.59|2276.86|2275.36|0
1644000770000|2022-02-04 18:52:50|2276.98|2275.48|2276.9|2275.4|2277.07|2275.57|2276.9|2275.4|0
1644000780000|2022-02-04 18:53:00|2276.92|2275.42|2277.57|2276.07|2277.57|2276.07|2276.9|2275.4|0
1644000790000|2022-02-04 18:53:10|2277.54|2276.04|2277.24|2275.74|2277.54|2276.04|2277.22|2275.72|0
1644000800000|2022-02-04 18:53:20|2277.22|2275.72|2276.94|2275.44|2277.24|2275.74|2276.9|2275.4|0
1644000810000|2022-02-04 18:53:30|2276.75|2275.25|2276.59|2275.09|2276.77|2275.27|2276.5|2275|0
1644000820000|2022-02-04 18:53:40|2276.56|2275.06|2276.66|2275.16|2276.66|2275.16|2276.55|2275.05|0
1644000830000|2022-02-04 18:53:50|2276.62|2275.12|2276.66|2275.16|2276.66|2275.16|2276.58|2275.08|0
1644000840000|2022-02-04 18:54:00|2276.84|2275.34|2276.92|2275.42|2276.96|2275.46|2276.58|2275.08|0
1644000850000|2022-02-04 18:54:10|2276.96|2275.46|2276.92|2275.42|2276.96|2275.46|2276.7|2275.2|0
1644000860000|2022-02-04 18:54:20|2276.96|2275.46|2276.7|2275.2|2277|2275.5|2276.66|2275.16|0
1644000870000|2022-02-04 18:54:30|2276.79|2275.29|2276.83|2275.33|2276.92|2275.42|2276.7|2275.2|0
1644000880000|2022-02-04 18:54:40|2276.79|2275.29|2277.07|2275.57|2277.07|2275.57|2276.66|2275.16|0
1644000890000|2022-02-04 18:54:50|2277.05|2275.55|2277.03|2275.53|2277.29|2275.79|2277.03|2275.53|0
1644000900000|2022-02-04 18:55:00|2277.05|2275.55|2277.31|2275.81|2277.31|2275.81|2277.03|2275.53|0
1644000910000|2022-02-04 18:55:10|2277.33|2275.83|2277.11|2275.61|2277.35|2275.85|2277.07|2275.57|0
1644000920000|2022-02-04 18:55:20|2277.07|2275.57|2277.03|2275.53|2277.18|2275.68|2276.96|2275.46|0
1644000930000|2022-02-04 18:55:30|2277|2275.5|2276.7|2275.2|2277.03|2275.53|2276.7|2275.2|0
1644000940000|2022-02-04 18:55:40|2276.73|2275.23|2276.4|2274.9|2276.73|2275.23|2276.4|2274.9|0
1644000950000|2022-02-04 18:55:50|2276.42|2274.92|2276.44|2274.94|2276.44|2274.94|2276.36|2274.86|0
1644000960000|2022-02-04 18:56:00|2276.34|2274.84|2275.62|2274.12|2276.42|2274.92|2275.62|2274.12|0
1644000970000|2022-02-04 18:56:10|2275.64|2274.14|2275.75|2274.25|2276.01|2274.51|2275.58|2274.08|0
1644000980000|2022-02-04 18:56:20|2275.84|2274.34|2275.88|2274.38|2275.92|2274.42|2275.62|2274.12|0
1644000990000|2022-02-04 18:56:30|2275.79|2274.29|2275.84|2274.34|2275.84|2274.34|2275.58|2274.08|0
1644001000000|2022-02-04 18:56:40|2275.86|2274.36|2275.93|2274.43|2275.95|2274.45|2275.71|2274.21|0
1644001010000|2022-02-04 18:56:50|2275.92|2274.42|2276.14|2274.64|2276.18|2274.68|2275.84|2274.34|0
1644001020000|2022-02-04 18:57:00|2276.1|2274.6|2276.18|2274.68|2276.19|2274.69|2276.1|2274.6|0
1644001030000|2022-02-04 18:57:10|2276.16|2274.66|2276.18|2274.68|2276.47|2274.97|2276.16|2274.66|0
1644001040000|2022-02-04 18:57:20|2276.21|2274.71|2276.29|2274.79|2276.4|2274.9|2276.18|2274.68|0
1644001050000|2022-02-04 18:57:30|2276.38|2274.88|2276.4|2274.9|2276.4|2274.9|2276.36|2274.86|0
1644001060000|2022-02-04 18:57:40|2276.44|2274.94|2276.4|2274.9|2276.47|2274.97|2276.4|2274.9|0
1644001070000|2022-02-04 18:57:50|2276.42|2274.92|2277.03|2275.53|2277.03|2275.53|2276.4|2274.9|0
1644001080000|2022-02-04 18:58:00|2277|2275.5|2277.33|2275.83|2277.57|2276.07|2277|2275.5|0
1644001090000|2022-02-04 18:58:10|2277.29|2275.79|2277.33|2275.83|2277.33|2275.83|2277.03|2275.53|0
1644001100000|2022-02-04 18:58:20|2277.15|2275.65|2277.11|2275.61|2277.15|2275.65|2277.03|2275.53|0
1644001110000|2022-02-04 18:58:30|2277.15|2275.65|2277.07|2275.57|2277.28|2275.78|2277.07|2275.57|0
1644001120000|2022-02-04 18:58:40|2277.03|2275.53|2276.51|2275.01|2277.03|2275.53|2276.49|2274.99|0
1644001130000|2022-02-04 18:58:50|2276.55|2275.05|2276.46|2274.96|2276.64|2275.14|2276.44|2274.94|0
1644001140000|2022-02-04 18:59:00|2276.43|2274.93|2276.68|2275.18|2276.76|2275.26|2276.26|2274.76|0
1644001150000|2022-02-04 18:59:10|2276.65|2275.15|2276.85|2275.35|2276.85|2275.35|2276.35|2274.85|0
1644001160000|2022-02-04 18:59:20|2276.81|2275.31|2276.39|2274.89|2276.85|2275.35|2276.39|2274.89|0
1644001170000|2022-02-04 18:59:30|2276.31|2274.81|2276.68|2275.18|2276.68|2275.18|2276.31|2274.81|0
1644001180000|2022-02-04 18:59:40|2276.72|2275.22|2276.72|2275.22|2277.02|2275.52|2276.68|2275.18|0
1644001190000|2022-02-04 18:59:50|2276.76|2275.26|2277.02|2275.52|2277.02|2275.52|2276.76|2275.26|0
1644001200000|2022-02-04 19:00:00|2277.1|2275.6|2277.13|2275.63|2277.66|2276.16|2277.06|2275.56|0
1644001210000|2022-02-04 19:00:10|2277.1|2275.6|2276.85|2275.35|2277.32|2275.82|2276.81|2275.31|0
1644001220000|2022-02-04 19:00:20|2276.95|2275.45|2276.41|2274.91|2277.02|2275.52|2276.39|2274.89|0
1644001230000|2022-02-04 19:00:30|2276.39|2274.89|2276.42|2274.92|2276.7|2275.2|2276.39|2274.89|0
1644001240000|2022-02-04 19:00:40|2276.39|2274.89|2276.35|2274.85|2276.52|2275.02|2276.35|2274.85|0
1644001250000|2022-02-04 19:00:50|2276.39|2274.89|2276.91|2275.41|2276.91|2275.41|2276.39|2274.89|0
1644001260000|2022-02-04 19:01:00|2276.93|2275.43|2276.83|2275.33|2276.98|2275.48|2276.83|2275.33|0
1644001270000|2022-02-04 19:01:10|2276.79|2275.29|2276.87|2275.37|2277.04|2275.54|2276.57|2275.07|0
1644001280000|2022-02-04 19:01:20|2276.91|2275.41|2276.81|2275.31|2276.91|2275.41|2276.79|2275.29|0
1644001290000|2022-02-04 19:01:30|2276.83|2275.33|2276.83|2275.33|2276.93|2275.43|2276.61|2275.11|0
1644001300000|2022-02-04 19:01:40|2276.79|2275.29|2276.65|2275.15|2276.79|2275.29|2276.53|2275.03|0
1644001310000|2022-02-04 19:01:50|2276.61|2275.11|2276.87|2275.37|2276.95|2275.45|2276.53|2275.03|0
1644001320000|2022-02-04 19:02:00|2276.91|2275.41|2276.13|2274.63|2276.91|2275.41|2276.05|2274.55|0
1644001330000|2022-02-04 19:02:10|2276.16|2274.66|2276.39|2274.89|2276.42|2274.92|2276.13|2274.63|0
1644001340000|2022-02-04 19:02:20|2276.42|2274.92|2276.31|2274.81|2276.46|2274.96|2276.13|2274.63|0
1644001350000|2022-02-04 19:02:30|2276.33|2274.83|2276.27|2274.77|2276.37|2274.87|2276.09|2274.59|0
1644001360000|2022-02-04 19:02:40|2276.31|2274.81|2276.35|2274.85|2276.39|2274.89|2276.01|2274.51|0
1644001370000|2022-02-04 19:02:50|2276.31|2274.81|2276.42|2274.92|2276.42|2274.92|2276.31|2274.81|0
1644001380000|2022-02-04 19:03:00|2276.39|2274.89|2276.42|2274.92|2276.85|2275.35|2276.39|2274.89|0
1644001390000|2022-02-04 19:03:10|2276.41|2274.91|2276.76|2275.26|2276.76|2275.26|2276.41|2274.91|0
1644001400000|2022-02-04 19:03:20|2276.72|2275.22|2276.65|2275.15|2276.95|2275.45|2276.65|2275.15|0
1644001410000|2022-02-04 19:03:30|2276.61|2275.11|2276.39|2274.89|2276.61|2275.11|2276.27|2274.77|0
1644001420000|2022-02-04 19:03:40|2276.42|2274.92|2276.35|2274.85|2276.65|2275.15|2276.31|2274.81|0
1644001430000|2022-02-04 19:03:50|2276.33|2274.83|2276.61|2275.11|2276.61|2275.11|2276.27|2274.77|0
1644001440000|2022-02-04 19:04:00|2276.65|2275.15|2276.65|2275.15|2276.65|2275.15|2276.35|2274.85|0
1644001450000|2022-02-04 19:04:10|2276.61|2275.11|2276.78|2275.28|2276.87|2275.37|2276.57|2275.07|0
1644001460000|2022-02-04 19:04:20|2276.87|2275.37|2276.95|2275.45|2276.95|2275.45|2276.68|2275.18|0
1644001470000|2022-02-04 19:04:30|2276.91|2275.41|2276.87|2275.37|2276.91|2275.41|2276.87|2275.37|0
1644001480000|2022-02-04 19:04:40|2276.78|2275.28|2276.31|2274.81|2276.78|2275.28|2276.31|2274.81|0
1644001490000|2022-02-04 19:04:50|2276.27|2274.77|2275.81|2274.31|2276.31|2274.81|2275.81|2274.31|0
1644001500000|2022-02-04 19:05:00|2275.71|2274.21|2276.01|2274.51|2276.27|2274.77|2275.71|2274.21|0
1644001510000|2022-02-04 19:05:10|2275.97|2274.47|2275.64|2274.14|2275.97|2274.47|2275.6|2274.1|0
1644001520000|2022-02-04 19:05:20|2275.68|2274.18|2275.42|2273.92|2275.83|2274.33|2275.42|2273.92|0
1644001530000|2022-02-04 19:05:30|2275.45|2273.95|2275.71|2274.21|2275.71|2274.21|2275.38|2273.88|0
1644001540000|2022-02-04 19:05:40|2275.68|2274.18|2276.05|2274.55|2276.09|2274.59|2275.49|2273.99|0
1644001550000|2022-02-04 19:05:50|2276.01|2274.51|2276.39|2274.89|2276.39|2274.89|2276.01|2274.51|0
1644001560000|2022-02-04 19:06:00|2276.35|2274.85|2276.09|2274.59|2276.61|2275.11|2276.09|2274.59|0
1644001570000|2022-02-04 19:06:10|2276.16|2274.66|2276.35|2274.85|2276.35|2274.85|2276.05|2274.55|0
1644001580000|2022-02-04 19:06:20|2276.33|2274.83|2276.39|2274.89|2276.39|2274.89|2276.31|2274.81|0
1644001590000|2022-02-04 19:06:30|2276.35|2274.85|2276.33|2274.83|2276.35|2274.85|2276.29|2274.79|0
1644001600000|2022-02-04 19:06:40|2276.31|2274.81|2276.01|2274.51|2276.35|2274.85|2276.01|2274.51|0
1644001610000|2022-02-04 19:06:50|2275.97|2274.47|2275.84|2274.34|2275.97|2274.47|2275.82|2274.32|0
1644001620000|2022-02-04 19:07:00|2275.82|2274.32|2275.84|2274.34|2276.15|2274.65|2275.8|2274.3|0
1644001630000|2022-02-04 19:07:10|2275.82|2274.32|2275.33|2273.83|2275.82|2274.32|2275.33|2273.83|0
1644001640000|2022-02-04 19:07:20|2275.35|2273.85|2275.54|2274.04|2275.56|2274.06|2275.07|2273.57|0
1644001650000|2022-02-04 19:07:30|2275.44|2273.94|2275.33|2273.83|2275.59|2274.09|2275.28|2273.78|0
1644001660000|2022-02-04 19:07:40|2275.37|2273.87|2275.26|2273.76|2275.37|2273.87|2275|2273.5|0
1644001670000|2022-02-04 19:07:50|2275.22|2273.72|2275.3|2273.8|2275.43|2273.93|2275.22|2273.72|0
1644001680000|2022-02-04 19:08:00|2275.33|2273.83|2275.82|2274.32|2275.89|2274.39|2275.3|2273.8|0
1644001690000|2022-02-04 19:08:10|2275.85|2274.35|2275.69|2274.19|2275.85|2274.35|2275.69|2274.19|0
1644001700000|2022-02-04 19:08:20|2275.71|2274.21|2276.41|2274.91|2276.41|2274.91|2275.69|2274.19|0
1644001710000|2022-02-04 19:08:30|2276.45|2274.95|2276.15|2274.65|2276.45|2274.95|2276.15|2274.65|0
1644001720000|2022-02-04 19:08:40|2276.17|2274.67|2275.89|2274.39|2276.19|2274.69|2275.89|2274.39|0
1644001730000|2022-02-04 19:08:50|2275.93|2274.43|2276.19|2274.69|2276.19|2274.69|2275.93|2274.43|0
1644001740000|2022-02-04 19:09:00|2276.15|2274.65|2276.15|2274.65|2276.17|2274.67|2275.85|2274.35|0
1644001750000|2022-02-04 19:09:10|2276.06|2274.56|2276.19|2274.69|2276.21|2274.71|2276.02|2274.52|0
1644001760000|2022-02-04 19:09:20|2276.15|2274.65|2276.21|2274.71|2276.23|2274.73|2276.11|2274.61|0
1644001770000|2022-02-04 19:09:30|2276.23|2274.73|2276.47|2274.97|2276.49|2274.99|2276.19|2274.69|0
1644001780000|2022-02-04 19:09:40|2276.45|2274.95|2276.23|2274.73|2276.45|2274.95|2276.19|2274.69|0
1644001790000|2022-02-04 19:09:50|2276.27|2274.77|2276.23|2274.73|2276.43|2274.93|2276.15|2274.65|0
1644001800000|2022-02-04 19:10:00|2276.27|2274.77|2276.45|2274.95|2276.49|2274.99|2276.27|2274.77|0
1644001810000|2022-02-04 19:10:10|2276.49|2274.99|2276.64|2275.14|2276.64|2275.14|2276.19|2274.69|0
1644001820000|2022-02-04 19:10:20|2276.67|2275.17|2276.6|2275.1|2276.71|2275.21|2276.38|2274.88|0
1644001830000|2022-02-04 19:10:30|2276.41|2274.91|2276.38|2274.88|2276.64|2275.14|2276.34|2274.84|0
1644001840000|2022-02-04 19:10:40|2276.41|2274.91|2276.38|2274.88|2276.41|2274.91|2276.08|2274.58|0
1644001850000|2022-02-04 19:10:50|2276.28|2274.78|2276.34|2274.84|2276.34|2274.84|2276.08|2274.58|0
1644001860000|2022-02-04 19:11:00|2276.32|2274.82|2276.04|2274.54|2276.34|2274.84|2276.04|2274.54|0
1644001870000|2022-02-04 19:11:10|2276|2274.5|2275.61|2274.11|2276|2274.5|2275.52|2274.02|0
1644001880000|2022-02-04 19:11:20|2275.52|2274.02|2274.7|2273.2|2275.52|2274.02|2274.7|2273.2|0
1644001890000|2022-02-04 19:11:30|2274.79|2273.29|2274.88|2273.38|2274.96|2273.46|2274.79|2273.29|0
1644001900000|2022-02-04 19:11:40|2274.86|2273.36|2275.11|2273.61|2275.14|2273.64|2274.85|2273.35|0
1644001910000|2022-02-04 19:11:50|2274.92|2273.42|2275.22|2273.72|2275.26|2273.76|2274.92|2273.42|0
1644001920000|2022-02-04 19:12:00|2275.24|2273.74|2275.14|2273.64|2275.24|2273.74|2274.96|2273.46|0
1644001930000|2022-02-04 19:12:10|2275.18|2273.68|2274.83|2273.33|2275.18|2273.68|2274.7|2273.2|0
1644001940000|2022-02-04 19:12:20|2274.79|2273.29|2273.75|2272.25|2274.79|2273.29|2273.52|2272.02|0
1644001950000|2022-02-04 19:12:30|2273.71|2272.21|2273.77|2272.27|2274.03|2272.53|2273.49|2271.99|0
1644001960000|2022-02-04 19:12:40|2273.87|2272.37|2273.74|2272.24|2274|2272.5|2273.74|2272.24|0
1644001970000|2022-02-04 19:12:50|2273.75|2272.25|2273.38|2271.88|2273.75|2272.25|2273.16|2271.66|0
1644001980000|2022-02-04 19:13:00|2273.4|2271.9|2273.46|2271.96|2273.72|2272.22|2273.38|2271.88|0
1644001990000|2022-02-04 19:13:10|2273.49|2271.99|2273.73|2272.23|2273.98|2272.48|2273.46|2271.96|0
1644002000000|2022-02-04 19:13:20|2273.75|2272.25|2273.96|2272.46|2274.03|2272.53|2273.73|2272.23|0
1644002010000|2022-02-04 19:13:30|2273.94|2272.44|2273.62|2272.12|2273.96|2272.46|2273.58|2272.08|0
1644002020000|2022-02-04 19:13:40|2273.7|2272.2|2273.06|2271.56|2273.7|2272.2|2273.06|2271.56|0
1644002030000|2022-02-04 19:13:50|2272.88|2271.38|2273.21|2271.71|2273.21|2271.71|2272.84|2271.34|0
1644002040000|2022-02-04 19:14:00|2273.23|2271.73|2273.71|2272.21|2273.71|2272.21|2273.23|2271.73|0
1644002050000|2022-02-04 19:14:10|2273.7|2272.2|2274.03|2272.53|2274.03|2272.53|2273.6|2272.1|0
1644002060000|2022-02-04 19:14:20|2274.07|2272.57|2273.99|2272.49|2274.16|2272.66|2273.77|2272.27|0
1644002070000|2022-02-04 19:14:30|2273.9|2272.4|2273.99|2272.49|2274.03|2272.53|2273.73|2272.23|0
1644002080000|2022-02-04 19:14:40|2274.03|2272.53|2274.03|2272.53|2274.09|2272.59|2273.99|2272.49|0
1644002090000|2022-02-04 19:14:50|2273.99|2272.49|2274.18|2272.68|2274.18|2272.68|2273.83|2272.33|0
1644002100000|2022-02-04 19:15:00|2274.15|2272.65|2274.59|2273.09|2274.63|2273.13|2274.15|2272.65|0
1644002110000|2022-02-04 19:15:10|2274.63|2273.13|2274.63|2273.13|2274.67|2273.17|2274.37|2272.87|0
1644002120000|2022-02-04 19:15:20|2274.67|2273.17|2274.67|2273.17|2274.7|2273.2|2274.63|2273.13|0
1644002130000|2022-02-04 19:15:30|2274.7|2273.2|2274.67|2273.17|2274.7|2273.2|2274.59|2273.09|0
1644002140000|2022-02-04 19:15:40|2274.63|2273.13|2274.63|2273.13|2274.67|2273.17|2274.55|2273.05|0
1644002150000|2022-02-04 19:15:50|2274.52|2273.02|2274.29|2272.79|2274.53|2273.03|2274.03|2272.53|0
1644002160000|2022-02-04 19:16:00|2274.25|2272.75|2273.99|2272.49|2274.31|2272.81|2273.73|2272.23|0
1644002170000|2022-02-04 19:16:10|2273.96|2272.46|2274.31|2272.81|2274.33|2272.83|2273.96|2272.46|0
1644002180000|2022-02-04 19:16:20|2274.33|2272.83|2274.33|2272.83|2274.55|2273.05|2274.33|2272.83|0
1644002190000|2022-02-04 19:16:30|2274.31|2272.81|2274.27|2272.77|2274.33|2272.83|2274.16|2272.66|0
1644002200000|2022-02-04 19:16:40|2274.25|2272.75|2274.03|2272.53|2274.33|2272.83|2274.03|2272.53|0
1644002210000|2022-02-04 19:16:50|2274.07|2272.57|2274.22|2272.72|2274.29|2272.79|2274.07|2272.57|0
1644002220000|2022-02-04 19:17:00|2274.25|2272.75|2273.99|2272.49|2274.29|2272.79|2273.96|2272.46|0
1644002230000|2022-02-04 19:17:10|2273.98|2272.48|2273.98|2272.48|2274.03|2272.53|2273.96|2272.46|0
1644002240000|2022-02-04 19:17:20|2273.96|2272.46|2274.24|2272.74|2274.25|2272.75|2273.96|2272.46|0
1644002250000|2022-02-04 19:17:30|2274.22|2272.72|2273.96|2272.46|2274.22|2272.72|2273.96|2272.46|0
1644002260000|2022-02-04 19:17:40|2273.99|2272.49|2273.73|2272.23|2274.03|2272.53|2273.51|2272.01|0
1644002270000|2022-02-04 19:17:50|2273.64|2272.14|2273.73|2272.23|2273.75|2272.25|2273.51|2272.01|0
1644002280000|2022-02-04 19:18:00|2273.77|2272.27|2274.07|2272.57|2274.07|2272.57|2273.77|2272.27|0
1644002290000|2022-02-04 19:18:10|2274.03|2272.53|2273.79|2272.29|2274.07|2272.57|2273.73|2272.23|0
1644002300000|2022-02-04 19:18:20|2273.77|2272.27|2273.73|2272.23|2273.81|2272.31|2273.73|2272.23|0
1644002310000|2022-02-04 19:18:30|2273.7|2272.2|2273.73|2272.23|2273.73|2272.23|2273.44|2271.94|0
1644002320000|2022-02-04 19:18:40|2273.71|2272.21|2273.6|2272.1|2273.73|2272.23|2273.57|2272.07|0
1644002330000|2022-02-04 19:18:50|2273.58|2272.08|2273.44|2271.94|2273.73|2272.23|2273.36|2271.86|0
1644002340000|2022-02-04 19:19:00|2273.4|2271.9|2273.36|2271.86|2273.44|2271.94|2273.23|2271.73|0
1644002350000|2022-02-04 19:19:10|2273.27|2271.77|2273.14|2271.64|2273.4|2271.9|2273.14|2271.64|0
1644002360000|2022-02-04 19:19:20|2273.17|2271.67|2273.17|2271.67|2273.21|2271.71|2273.17|2271.67|0
1644002370000|2022-02-04 19:19:30|2273.14|2271.64|2273.44|2271.94|2273.44|2271.94|2273.14|2271.64|0
1644002380000|2022-02-04 19:19:40|2273.4|2271.9|2273.14|2271.64|2273.44|2271.94|2273.14|2271.64|0
1644002390000|2022-02-04 19:19:50|2273.1|2271.6|2272|2270.5|2273.1|2271.6|2272|2270.5|0
1644002400000|2022-02-04 19:20:00|2272.04|2270.54|2272.58|2271.08|2272.58|2271.08|2271.91|2270.41|0
1644002410000|2022-02-04 19:20:10|2272.76|2271.26|2272.5|2271|2273.1|2271.6|2272.5|2271|0
1644002420000|2022-02-04 19:20:20|2272.43|2270.93|2271.94|2270.44|2272.43|2270.93|2271.87|2270.37|0
1644002430000|2022-02-04 19:20:30|2271.96|2270.46|2272.5|2271|2272.5|2271|2271.96|2270.46|0
1644002440000|2022-02-04 19:20:40|2272.59|2271.09|2273.02|2271.52|2273.02|2271.52|2272.46|2270.96|0
1644002450000|2022-02-04 19:20:50|2273.12|2271.62|2273.21|2271.71|2273.36|2271.86|2272.95|2271.45|0
1644002460000|2022-02-04 19:21:00|2273.17|2271.67|2273.02|2271.52|2273.21|2271.71|2272.91|2271.41|0
1644002470000|2022-02-04 19:21:10|2273.06|2271.56|2273.15|2271.65|2273.3|2271.8|2273.02|2271.52|0
1644002480000|2022-02-04 19:21:20|2273.25|2271.75|2273.49|2271.99|2273.62|2272.12|2273.25|2271.75|0
1644002490000|2022-02-04 19:21:30|2273.58|2272.08|2273.02|2271.52|2273.58|2272.08|2273.02|2271.52|0
1644002500000|2022-02-04 19:21:40|2273.06|2271.56|2273.06|2271.56|2273.32|2271.82|2273.02|2271.52|0
1644002510000|2022-02-04 19:21:50|2273.02|2271.52|2273.06|2271.56|2273.28|2271.78|2273|2271.5|0
1644002520000|2022-02-04 19:22:00|2273.08|2271.58|2273.4|2271.9|2273.4|2271.9|2273.08|2271.58|0
1644002530000|2022-02-04 19:22:10|2273.44|2271.94|2274.4|2272.9|2274.44|2272.94|2273.44|2271.94|0
1644002540000|2022-02-04 19:22:20|2274.36|2272.86|2274.31|2272.81|2274.44|2272.94|2274.14|2272.64|0
1644002550000|2022-02-04 19:22:30|2274.4|2272.9|2274.48|2272.98|2274.48|2272.98|2274.4|2272.9|0
1644002560000|2022-02-04 19:22:40|2274.44|2272.94|2274.31|2272.81|2274.48|2272.98|2274.18|2272.68|0
1644002570000|2022-02-04 19:22:50|2274.4|2272.9|2274.14|2272.64|2274.4|2272.9|2274.1|2272.6|0
1644002580000|2022-02-04 19:23:00|2274.23|2272.73|2274.44|2272.94|2274.44|2272.94|2274.14|2272.64|0
1644002590000|2022-02-04 19:23:10|2274.42|2272.92|2275.04|2273.54|2275.04|2273.54|2274.4|2272.9|0
1644002600000|2022-02-04 19:23:20|2275|2273.5|2274.79|2273.29|2275.04|2273.54|2274.78|2273.28|0
1644002610000|2022-02-04 19:23:30|2274.81|2273.31|2274.78|2273.28|2274.81|2273.31|2274.76|2273.26|0
1644002620000|2022-02-04 19:23:40|2274.74|2273.24|2274.52|2273.02|2274.74|2273.24|2274.48|2272.98|0
1644002630000|2022-02-04 19:23:50|2274.48|2272.98|2274.48|2272.98|2274.61|2273.11|2274.44|2272.94|0
1644002640000|2022-02-04 19:24:00|2274.46|2272.96|2274.48|2272.98|2274.5|2273|2274.31|2272.81|0
1644002650000|2022-02-04 19:24:10|2274.44|2272.94|2274.18|2272.68|2274.55|2273.05|2274.18|2272.68|0
1644002660000|2022-02-04 19:24:20|2274.14|2272.64|2273.92|2272.42|2274.14|2272.64|2273.58|2272.08|0
1644002670000|2022-02-04 19:24:30|2273.88|2272.38|2273.88|2272.38|2273.92|2272.42|2273.84|2272.34|0
1644002680000|2022-02-04 19:24:40|2273.84|2272.34|2273.88|2272.38|2274.22|2272.72|2273.84|2272.34|0
1644002690000|2022-02-04 19:24:50|2273.84|2272.34|2273.88|2272.38|2273.92|2272.42|2273.84|2272.34|0
1644002700000|2022-02-04 19:25:00|2273.92|2272.42|2274.1|2272.6|2274.14|2272.64|2273.84|2272.34|0
1644002710000|2022-02-04 19:25:10|2274.01|2272.51|2273.7|2272.2|2274.14|2272.64|2273.58|2272.08|0
1644002720000|2022-02-04 19:25:20|2273.88|2272.38|2274.36|2272.86|2274.44|2272.94|2273.75|2272.25|0
1644002730000|2022-02-04 19:25:30|2274.18|2272.68|2274.48|2272.98|2274.52|2273.02|2274.18|2272.68|0
1644002740000|2022-02-04 19:25:40|2274.52|2273.02|2274.5|2273|2274.81|2273.31|2274.25|2272.75|0
1644002750000|2022-02-04 19:25:50|2274.52|2273.02|2274.79|2273.29|2274.81|2273.31|2274.38|2272.88|0
1644002760000|2022-02-04 19:26:00|2274.81|2273.31|2275.07|2273.57|2275.59|2274.09|2274.81|2273.31|0
1644002770000|2022-02-04 19:26:10|2275.04|2273.54|2275.04|2273.54|2275.07|2273.57|2274.81|2273.31|0
1644002780000|2022-02-04 19:26:20|2275.07|2273.57|2275.33|2273.83|2275.37|2273.87|2275.07|2273.57|0
1644002790000|2022-02-04 19:26:30|2275.35|2273.85|2275.37|2273.87|2275.59|2274.09|2275.3|2273.8|0
1644002800000|2022-02-04 19:26:40|2275.33|2273.83|2275.39|2273.89|2275.54|2274.04|2275.11|2273.61|0
1644002810000|2022-02-04 19:26:50|2275.41|2273.91|2275.43|2273.93|2275.67|2274.17|2275.39|2273.89|0
1644002820000|2022-02-04 19:27:00|2275.45|2273.95|2275.8|2274.3|2275.97|2274.47|2275.41|2273.91|0
1644002830000|2022-02-04 19:27:10|2275.89|2274.39|2275.63|2274.13|2275.93|2274.43|2275.59|2274.09|0
1644002840000|2022-02-04 19:27:20|2275.56|2274.06|2275.33|2273.83|2275.56|2274.06|2275.3|2273.8|0
1644002850000|2022-02-04 19:27:30|2275.32|2273.82|2275.07|2273.57|2275.37|2273.87|2275.04|2273.54|0
1644002860000|2022-02-04 19:27:40|2275.26|2273.76|2275.26|2273.76|2275.33|2273.83|2275.26|2273.76|0
1644002870000|2022-02-04 19:27:50|2275.28|2273.78|2275.32|2273.82|2275.33|2273.83|2275.26|2273.76|0
1644002880000|2022-02-04 19:28:00|2275.33|2273.83|2275.33|2273.83|2275.45|2273.95|2275.26|2273.76|0
1644002890000|2022-02-04 19:28:10|2275.32|2273.82|2275.11|2273.61|2275.33|2273.83|2275|2273.5|0
1644002900000|2022-02-04 19:28:20|2275.09|2273.59|2275.13|2273.63|2275.17|2273.67|2275.04|2273.54|0
1644002910000|2022-02-04 19:28:30|2275.04|2273.54|2275.04|2273.54|2275.3|2273.8|2275|2273.5|0
1644002920000|2022-02-04 19:28:40|2275.02|2273.52|2275.02|2273.52|2275.07|2273.57|2275|2273.5|0
1644002930000|2022-02-04 19:28:50|2275|2273.5|2275.26|2273.76|2275.3|2273.8|2275|2273.5|0
1644002940000|2022-02-04 19:29:00|2275.07|2273.57|2275.3|2273.8|2275.3|2273.8|2275|2273.5|0
1644002950000|2022-02-04 19:29:10|2275.33|2273.83|2275.56|2274.06|2275.56|2274.06|2275.17|2273.67|0
1644002960000|2022-02-04 19:29:20|2275.52|2274.02|2275.33|2273.83|2275.52|2274.02|2275.3|2273.8|0
1644002970000|2022-02-04 19:29:30|2275.32|2273.82|2275|2273.5|2275.37|2273.87|2275|2273.5|0
1644002980000|2022-02-04 19:29:40|2274.96|2273.46|2274.74|2273.24|2274.96|2273.46|2274.4|2272.9|0
1644002990000|2022-02-04 19:29:50|2274.78|2273.28|2274.74|2273.24|2275|2273.5|2274.74|2273.24|0
1644003000000|2022-02-04 19:30:00|2274.78|2273.28|2274.42|2272.92|2274.78|2273.28|2274.4|2272.9|0
1644003010000|2022-02-04 19:30:10|2274.4|2272.9|2274.4|2272.9|2274.44|2272.94|2274.36|2272.86|0
1644003020000|2022-02-04 19:30:20|2274.44|2272.94|2274.91|2273.41|2274.96|2273.46|2274.4|2272.9|0
1644003030000|2022-02-04 19:30:30|2275|2273.5|2275.45|2273.95|2275.45|2273.95|2274.74|2273.24|0
1644003040000|2022-02-04 19:30:40|2275.55|2274.05|2275.49|2273.99|2275.55|2274.05|2275.29|2273.79|0
1644003050000|2022-02-04 19:30:50|2275.58|2274.08|2275.49|2273.99|2275.62|2274.12|2275.45|2273.95|0
1644003060000|2022-02-04 19:31:00|2275.45|2273.95|2275.4|2273.9|2275.45|2273.95|2275.32|2273.82|0
1644003070000|2022-02-04 19:31:10|2275.36|2273.86|2275.66|2274.16|2275.92|2274.42|2275.36|2273.86|0
1644003080000|2022-02-04 19:31:20|2275.62|2274.12|2275.36|2273.86|2275.62|2274.12|2275.32|2273.82|0
1644003090000|2022-02-04 19:31:30|2275.4|2273.9|2275.32|2273.82|2275.62|2274.12|2275.32|2273.82|0
1644003100000|2022-02-04 19:31:40|2275.29|2273.79|2275.49|2273.99|2275.53|2274.03|2275.29|2273.79|0
1644003110000|2022-02-04 19:31:50|2275.4|2273.9|2275.32|2273.82|2275.62|2274.12|2275.32|2273.82|0
1644003120000|2022-02-04 19:32:00|2275.29|2273.79|2275.03|2273.53|2275.32|2273.82|2274.8|2273.3|0
1644003130000|2022-02-04 19:32:10|2274.93|2273.43|2275.03|2273.53|2275.04|2273.54|2274.9|2273.4|0
1644003140000|2022-02-04 19:32:20|2275.06|2273.56|2275.12|2273.62|2275.12|2273.62|2275.03|2273.53|0
1644003150000|2022-02-04 19:32:30|2275.14|2273.64|2275.4|2273.9|2275.4|2273.9|2275.1|2273.6|0
1644003160000|2022-02-04 19:32:40|2275.44|2273.94|2275.44|2273.94|2275.46|2273.96|2275.36|2273.86|0
1644003170000|2022-02-04 19:32:50|2275.48|2273.98|2275.44|2273.94|2275.66|2274.16|2275.4|2273.9|0
1644003180000|2022-02-04 19:33:00|2275.4|2273.9|2275.83|2274.33|2276|2274.5|2275.4|2273.9|0
1644003190000|2022-02-04 19:33:10|2275.92|2274.42|2275.96|2274.46|2275.96|2274.46|2275.83|2274.33|0
1644003200000|2022-02-04 19:33:20|2275.92|2274.42|2276|2274.5|2276.03|2274.53|2275.92|2274.42|0
1644003210000|2022-02-04 19:33:30|2276.09|2274.59|2276.46|2274.96|2276.56|2275.06|2276|2274.5|0
1644003220000|2022-02-04 19:33:40|2276.56|2275.06|2277.3|2275.8|2277.38|2275.88|2276.56|2275.06|0
1644003230000|2022-02-04 19:33:50|2277.27|2275.77|2277.27|2275.77|2277.3|2275.8|2277.04|2275.54|0
1644003240000|2022-02-04 19:34:00|2277.23|2275.73|2276.41|2274.91|2277.25|2275.75|2276.19|2274.69|0
1644003250000|2022-02-04 19:34:10|2276.37|2274.87|2276.71|2275.21|2276.73|2275.23|2276.37|2274.87|0
1644003260000|2022-02-04 19:34:20|2276.78|2275.28|2276.69|2275.19|2276.99|2275.49|2276.67|2275.17|0
1644003270000|2022-02-04 19:34:30|2276.67|2275.17|2276.63|2275.13|2276.71|2275.21|2276.63|2275.13|0
1644003280000|2022-02-04 19:34:40|2276.59|2275.09|2276.41|2274.91|2276.59|2275.09|2276.19|2274.69|0
1644003290000|2022-02-04 19:34:50|2276.43|2274.93|2276.41|2274.91|2276.45|2274.95|2276.19|2274.69|0
1644003300000|2022-02-04 19:35:00|2276.37|2274.87|2276.97|2275.47|2277.01|2275.51|2276.37|2274.87|0
1644003310000|2022-02-04 19:35:10|2277.01|2275.51|2276.59|2275.09|2277.01|2275.51|2276.59|2275.09|0
1644003320000|2022-02-04 19:35:20|2276.61|2275.11|2276.95|2275.45|2276.97|2275.47|2276.37|2274.87|0
1644003330000|2022-02-04 19:35:30|2276.97|2275.47|2277.45|2275.95|2277.45|2275.95|2276.93|2275.43|0
1644003340000|2022-02-04 19:35:40|2277.36|2275.86|2277.21|2275.71|2277.36|2275.86|2277.06|2275.56|0
1644003350000|2022-02-04 19:35:50|2277.19|2275.69|2277.15|2275.65|2277.27|2275.77|2277.02|2275.52|0
1644003360000|2022-02-04 19:36:00|2277.11|2275.61|2277.15|2275.65|2277.15|2275.65|2276.85|2275.35|0
1644003370000|2022-02-04 19:36:10|2277.13|2275.63|2277.45|2275.95|2277.45|2275.95|2277.08|2275.58|0
1644003380000|2022-02-04 19:36:20|2277.43|2275.93|2277.28|2275.78|2277.45|2275.95|2277.28|2275.78|0
1644003390000|2022-02-04 19:36:30|2277.24|2275.74|2277.41|2275.91|2277.41|2275.91|2277.08|2275.58|0
1644003400000|2022-02-04 19:36:40|2277.45|2275.95|2277.71|2276.21|2277.71|2276.21|2277.45|2275.95|0
1644003410000|2022-02-04 19:36:50|2277.69|2276.19|2277.15|2275.65|2277.75|2276.25|2277.15|2275.65|0
1644003420000|2022-02-04 19:37:00|2277.19|2275.69|2277.23|2275.73|2277.43|2275.93|2277.19|2275.69|0
1644003430000|2022-02-04 19:37:10|2277.27|2275.77|2276.67|2275.17|2277.27|2275.77|2276.63|2275.13|0
1644003440000|2022-02-04 19:37:20|2276.63|2275.13|2277.27|2275.77|2277.27|2275.77|2276.63|2275.13|0
1644003450000|2022-02-04 19:37:30|2277.29|2275.79|2277.53|2276.03|2277.53|2276.03|2277.29|2275.79|0
1644003460000|2022-02-04 19:37:40|2277.56|2276.06|2277.55|2276.05|2277.58|2276.08|2277.53|2276.03|0
1644003470000|2022-02-04 19:37:50|2277.56|2276.06|2278.46|2276.96|2278.46|2276.96|2277.51|2276.01|0
1644003480000|2022-02-04 19:38:00|2278.42|2276.92|2278.44|2276.94|2278.8|2277.3|2278.4|2276.9|0
1644003490000|2022-02-04 19:38:10|2278.53|2277.03|2278.76|2277.26|2278.98|2277.48|2278.42|2276.92|0
1644003500000|2022-02-04 19:38:20|2278.74|2277.24|2278.46|2276.96|2278.76|2277.26|2278.46|2276.96|0
1644003510000|2022-02-04 19:38:30|2278.42|2276.92|2277.79|2276.29|2278.42|2276.92|2277.49|2275.99|0
1644003520000|2022-02-04 19:38:40|2277.75|2276.25|2277.23|2275.73|2277.77|2276.27|2277.21|2275.71|0
1644003530000|2022-02-04 19:38:50|2277.19|2275.69|2277.1|2275.6|2277.19|2275.69|2276.84|2275.34|0
1644003540000|2022-02-04 19:39:00|2277.14|2275.64|2277.15|2275.65|2277.49|2275.99|2277.13|2275.63|0
1644003550000|2022-02-04 19:39:10|2277.19|2275.69|2277.1|2275.6|2277.19|2275.69|2276.89|2275.39|0
1644003560000|2022-02-04 19:39:20|2277.19|2275.69|2277.53|2276.03|2277.56|2276.06|2277.15|2275.65|0
1644003570000|2022-02-04 19:39:30|2277.55|2276.05|2277.81|2276.31|2277.97|2276.47|2277.53|2276.03|0
1644003580000|2022-02-04 19:39:40|2277.79|2276.29|2277.83|2276.33|2277.86|2276.36|2277.6|2276.1|0
1644003590000|2022-02-04 19:39:50|2277.73|2276.23|2277.83|2276.33|2277.9|2276.4|2277.55|2276.05|0
1644003600000|2022-02-04 19:40:00|2277.86|2276.36|2277.92|2276.42|2278.22|2276.72|2277.86|2276.36|0
1644003610000|2022-02-04 19:40:10|2278.01|2276.51|2278.25|2276.75|2278.35|2276.85|2278.01|2276.51|0
1644003620000|2022-02-04 19:40:20|2278.27|2276.77|2278.35|2276.85|2278.35|2276.85|2278.25|2276.75|0
1644003630000|2022-02-04 19:40:30|2278.38|2276.88|2278.61|2277.11|2278.61|2277.11|2278.31|2276.81|0
1644003640000|2022-02-04 19:40:40|2278.57|2277.07|2278.64|2277.14|2278.68|2277.18|2278.48|2276.98|0
1644003650000|2022-02-04 19:40:50|2278.68|2277.18|2278.61|2277.11|2278.9|2277.4|2278.55|2277.05|0
1644003660000|2022-02-04 19:41:00|2278.57|2277.07|2278.61|2277.11|2278.64|2277.14|2278.44|2276.94|0
1644003670000|2022-02-04 19:41:10|2278.51|2277.01|2278.57|2277.07|2278.59|2277.09|2278.35|2276.85|0
1644003680000|2022-02-04 19:41:20|2278.48|2276.98|2278.48|2276.98|2278.64|2277.14|2278.38|2276.88|0
1644003690000|2022-02-04 19:41:30|2278.38|2276.88|2278.64|2277.14|2278.64|2277.14|2278.35|2276.85|0
1644003700000|2022-02-04 19:41:40|2278.63|2277.13|2278.68|2277.18|2278.68|2277.18|2278.38|2276.88|0
1644003710000|2022-02-04 19:41:50|2278.72|2277.22|2278.42|2276.92|2278.85|2277.35|2278.4|2276.9|0
1644003720000|2022-02-04 19:42:00|2278.46|2276.96|2278.38|2276.88|2278.72|2277.22|2278.38|2276.88|0
1644003730000|2022-02-04 19:42:10|2278.35|2276.85|2277.83|2276.33|2278.35|2276.85|2277.49|2275.99|0
1644003740000|2022-02-04 19:42:20|2277.79|2276.29|2277.23|2275.73|2277.83|2276.33|2277.23|2275.73|0
1644003750000|2022-02-04 19:42:30|2277.21|2275.71|2276.43|2274.93|2277.21|2275.71|2276.11|2274.61|0
1644003760000|2022-02-04 19:42:40|2276.41|2274.91|2276.67|2275.17|2277.01|2275.51|2276.41|2274.91|0
1644003770000|2022-02-04 19:42:50|2276.58|2275.08|2276.75|2275.25|2277.01|2275.51|2276.41|2274.91|0
1644003780000|2022-02-04 19:43:00|2276.71|2275.21|2276.76|2275.26|2276.76|2275.26|2276.5|2275|0
1644003790000|2022-02-04 19:43:10|2276.8|2275.3|2277.01|2275.51|2277.01|2275.51|2276.67|2275.17|0
1644003800000|2022-02-04 19:43:20|2276.99|2275.49|2277.27|2275.77|2277.27|2275.77|2276.97|2275.47|0
1644003810000|2022-02-04 19:43:30|2277.3|2275.8|2277.3|2275.8|2277.34|2275.84|2277.3|2275.8|0
1644003820000|2022-02-04 19:43:40|2277.32|2275.82|2277.34|2275.84|2277.34|2275.84|2277.29|2275.79|0
1644003830000|2022-02-04 19:43:50|2277.43|2275.93|2276.89|2275.39|2277.53|2276.03|2276.76|2275.26|0
1644003840000|2022-02-04 19:44:00|2276.85|2275.35|2275.77|2274.27|2276.85|2275.35|2275.74|2274.24|0
1644003850000|2022-02-04 19:44:10|2275.74|2274.24|2276.02|2274.52|2276.03|2274.53|2275.48|2273.98|0
1644003860000|2022-02-04 19:44:20|2276|2274.5|2276.33|2274.83|2276.52|2275.02|2276|2274.5|0
1644003870000|2022-02-04 19:44:30|2276.24|2274.74|2276.07|2274.57|2276.24|2274.74|2276.03|2274.53|0
1644003880000|2022-02-04 19:44:40|2276.11|2274.61|2276.33|2274.83|2276.41|2274.91|2276.11|2274.61|0
1644003890000|2022-02-04 19:44:50|2276.3|2274.8|2276.07|2274.57|2276.33|2274.83|2275.81|2274.31|0
1644003900000|2022-02-04 19:45:00|2276.03|2274.53|2275.4|2273.9|2276.03|2274.53|2275.18|2273.68|0
1644003910000|2022-02-04 19:45:10|2275.31|2273.81|2275.87|2274.37|2276|2274.5|2275.31|2273.81|0
1644003920000|2022-02-04 19:45:20|2275.89|2274.39|2276.3|2274.8|2276.59|2275.09|2275.74|2274.24|0
1644003930000|2022-02-04 19:45:30|2276.33|2274.83|2276.33|2274.83|2276.46|2274.96|2276.2|2274.7|0
1644003940000|2022-02-04 19:45:40|2276.37|2274.87|2276.5|2275|2276.59|2275.09|2276.33|2274.83|0
1644003950000|2022-02-04 19:45:50|2276.59|2275.09|2276.03|2274.53|2276.59|2275.09|2276.03|2274.53|0
1644003960000|2022-02-04 19:46:00|2276.07|2274.57|2275.87|2274.37|2276.3|2274.8|2275.68|2274.18|0
1644003970000|2022-02-04 19:46:10|2275.96|2274.46|2276.17|2274.67|2276.33|2274.83|2275.96|2274.46|0
1644003980000|2022-02-04 19:46:20|2276.26|2274.76|2275.74|2274.24|2276.31|2274.81|2275.74|2274.24|0
1644003990000|2022-02-04 19:46:30|2275.92|2274.42|2275.96|2274.46|2275.96|2274.46|2275.7|2274.2|0
1644004000000|2022-02-04 19:46:40|2276.03|2274.53|2276|2274.5|2276.26|2274.76|2276|2274.5|0
1644004010000|2022-02-04 19:46:50|2276.03|2274.53|2276.13|2274.63|2276.22|2274.72|2275.96|2274.46|0
1644004020000|2022-02-04 19:47:00|2276.11|2274.61|2275.58|2274.08|2276.11|2274.61|2275.58|2274.08|0
1644004030000|2022-02-04 19:47:10|2275.62|2274.12|2275.88|2274.38|2275.92|2274.42|2275.58|2274.08|0
1644004040000|2022-02-04 19:47:20|2275.92|2274.42|2275.55|2274.05|2275.92|2274.42|2275.55|2274.05|0
1644004050000|2022-02-04 19:47:30|2275.36|2273.86|2275.36|2273.86|2275.4|2273.9|2275.32|2273.82|0
1644004060000|2022-02-04 19:47:40|2275.32|2273.82|2275.32|2273.82|2275.32|2273.82|2274.99|2273.49|0
1644004070000|2022-02-04 19:47:50|2275.4|2273.9|2275.6|2274.1|2275.66|2274.16|2275.4|2273.9|0
1644004080000|2022-02-04 19:48:00|2275.62|2274.12|2275.66|2274.16|2275.7|2274.2|2275.44|2273.94|0
1644004090000|2022-02-04 19:48:10|2275.68|2274.18|2275.48|2273.98|2275.7|2274.2|2275.38|2273.88|0
1644004100000|2022-02-04 19:48:20|2275.51|2274.01|2276.2|2274.7|2276.3|2274.8|2275.51|2274.01|0
1644004110000|2022-02-04 19:48:30|2276.17|2274.67|2276.33|2274.83|2276.37|2274.87|2276.03|2274.53|0
1644004120000|2022-02-04 19:48:40|2276.3|2274.8|2276|2274.5|2276.37|2274.87|2275.96|2274.46|0
1644004130000|2022-02-04 19:48:50|2275.96|2274.46|2275.44|2273.94|2275.96|2274.46|2275.4|2273.9|0
1644004140000|2022-02-04 19:49:00|2275.48|2273.98|2275.44|2273.94|2275.77|2274.27|2275.44|2273.94|0
1644004150000|2022-02-04 19:49:10|2275.4|2273.9|2275.57|2274.07|2275.74|2274.24|2275.4|2273.9|0
1644004160000|2022-02-04 19:49:20|2275.61|2274.11|2275.4|2273.9|2275.74|2274.24|2275.14|2273.64|0
1644004170000|2022-02-04 19:49:30|2275.44|2273.94|2275.44|2273.94|2275.44|2273.94|2275.1|2273.6|0
1644004180000|2022-02-04 19:49:40|2275.48|2273.98|2276|2274.5|2276.03|2274.53|2275.48|2273.98|0
1644004190000|2022-02-04 19:49:50|2276.03|2274.53|2276.03|2274.53|2276.11|2274.61|2275.77|2274.27|0
1644004200000|2022-02-04 19:50:00|2276.07|2274.57|2275.85|2274.35|2276.07|2274.57|2275.51|2274.01|0
1644004210000|2022-02-04 19:50:10|2275.87|2274.37|2276.15|2274.65|2276.24|2274.74|2275.87|2274.37|0
1644004220000|2022-02-04 19:50:20|2276.11|2274.61|2276.17|2274.67|2276.28|2274.78|2276.11|2274.61|0
1644004230000|2022-02-04 19:50:30|2276.15|2274.65|2276.65|2275.15|2276.78|2275.28|2276.15|2274.65|0
1644004240000|2022-02-04 19:50:40|2276.75|2275.25|2276.48|2274.98|2276.78|2275.28|2276.48|2274.98|0
1644004250000|2022-02-04 19:50:50|2276.52|2275.02|2276.28|2274.78|2276.71|2275.21|2276.28|2274.78|0
1644004260000|2022-02-04 19:51:00|2276.37|2274.87|2276.19|2274.69|2276.41|2274.91|2275.81|2274.31|0
1644004270000|2022-02-04 19:51:10|2276.28|2274.78|2276.71|2275.21|2276.71|2275.21|2276.28|2274.78|0
1644004280000|2022-02-04 19:51:20|2276.73|2275.23|2276.75|2275.25|2276.78|2275.28|2276.71|2275.21|0
1644004290000|2022-02-04 19:51:30|2276.78|2275.28|2276.95|2275.45|2276.95|2275.45|2276.69|2275.19|0
1644004300000|2022-02-04 19:51:40|2277.02|2275.52|2276.72|2275.22|2277.02|2275.52|2276.72|2275.22|0
1644004310000|2022-02-04 19:51:50|2276.69|2275.19|2276.55|2275.05|2276.8|2275.3|2276.46|2274.96|0
1644004320000|2022-02-04 19:52:00|2276.59|2275.09|2276.72|2275.22|2277|2275.5|2276.59|2275.09|0
1644004330000|2022-02-04 19:52:10|2276.76|2275.26|2276.42|2274.92|2276.76|2275.26|2276.42|2274.92|0
1644004340000|2022-02-04 19:52:20|2276.39|2274.89|2276.46|2274.96|2276.54|2275.04|2276.35|2274.85|0
1644004350000|2022-02-04 19:52:30|2276.55|2275.05|2276.65|2275.15|2276.72|2275.22|2276.52|2275.02|0
1644004360000|2022-02-04 19:52:40|2276.67|2275.17|2276.35|2274.85|2276.69|2275.19|2276.35|2274.85|0
1644004370000|2022-02-04 19:52:50|2276.31|2274.81|2276.37|2274.87|2276.42|2274.92|2276.27|2274.77|0
1644004380000|2022-02-04 19:53:00|2276.39|2274.89|2275.71|2274.21|2276.39|2274.89|2275.45|2273.95|0
1644004390000|2022-02-04 19:53:10|2275.62|2274.12|2275.79|2274.29|2275.92|2274.42|2275.53|2274.03|0
1644004400000|2022-02-04 19:53:20|2275.81|2274.31|2276.35|2274.85|2276.35|2274.85|2275.77|2274.27|0
1644004410000|2022-02-04 19:53:30|2276.31|2274.81|2276.05|2274.55|2276.31|2274.81|2276.01|2274.51|0
1644004420000|2022-02-04 19:53:40|2276.14|2274.64|2276.05|2274.55|2276.14|2274.64|2275.97|2274.47|0
1644004430000|2022-02-04 19:53:50|2276.01|2274.51|2276.31|2274.81|2276.31|2274.81|2276.01|2274.51|0
1644004440000|2022-02-04 19:54:00|2276.27|2274.77|2276.05|2274.55|2276.39|2274.89|2276.01|2274.51|0
1644004450000|2022-02-04 19:54:10|2276.09|2274.59|2276.13|2274.63|2276.42|2274.92|2276.03|2274.53|0
1644004460000|2022-02-04 19:54:20|2276.22|2274.72|2276.26|2274.76|2276.41|2274.91|2276.22|2274.72|0
1644004470000|2022-02-04 19:54:30|2276.35|2274.85|2276.39|2274.89|2276.41|2274.91|2276.13|2274.63|0
1644004480000|2022-02-04 19:54:40|2276.42|2274.92|2277.41|2275.91|2277.41|2275.91|2276.42|2274.92|0
1644004490000|2022-02-04 19:54:50|2277.45|2275.95|2277.36|2275.86|2277.62|2276.12|2277.32|2275.82|0
1644004500000|2022-02-04 19:55:00|2277.45|2275.95|2277.58|2276.08|2277.64|2276.14|2277.32|2275.82|0
1644004510000|2022-02-04 19:55:10|2277.62|2276.12|2277.62|2276.12|2277.88|2276.38|2277.58|2276.08|0
1644004520000|2022-02-04 19:55:20|2277.71|2276.21|2277.92|2276.42|2277.95|2276.45|2277.62|2276.12|0
1644004530000|2022-02-04 19:55:30|2277.95|2276.45|2277.88|2276.38|2277.95|2276.45|2277.75|2276.25|0
1644004540000|2022-02-04 19:55:40|2277.84|2276.34|2277.95|2276.45|2277.95|2276.45|2277.84|2276.34|0
1644004550000|2022-02-04 19:55:50|2277.97|2276.47|2278.29|2276.79|2278.51|2277.01|2277.95|2276.45|0
1644004560000|2022-02-04 19:56:00|2278.25|2276.75|2278.08|2276.58|2278.25|2276.75|2277.92|2276.42|0
1644004570000|2022-02-04 19:56:10|2278.18|2276.68|2277.95|2276.45|2278.18|2276.68|2277.66|2276.16|0
1644004580000|2022-02-04 19:56:20|2277.92|2276.42|2277.62|2276.12|2277.92|2276.42|2277.58|2276.08|0
1644004590000|2022-02-04 19:56:30|2277.58|2276.08|2277.75|2276.25|2277.79|2276.29|2277.58|2276.08|0
1644004600000|2022-02-04 19:56:40|2277.84|2276.34|2277.79|2276.29|2277.92|2276.42|2277.71|2276.21|0
1644004610000|2022-02-04 19:56:50|2277.88|2276.38|2278.25|2276.75|2278.25|2276.75|2277.79|2276.29|0
1644004620000|2022-02-04 19:57:00|2278.21|2276.71|2277.66|2276.16|2278.21|2276.71|2277.66|2276.16|0
1644004630000|2022-02-04 19:57:10|2277.64|2276.14|2277.1|2275.6|2277.66|2276.16|2277.1|2275.6|0
1644004640000|2022-02-04 19:57:20|2277.12|2275.62|2277.69|2276.19|2277.73|2276.23|2277.08|2275.58|0
1644004650000|2022-02-04 19:57:30|2277.66|2276.16|2277.62|2276.12|2277.69|2276.19|2277.62|2276.12|0
1644004660000|2022-02-04 19:57:40|2277.66|2276.16|2277.4|2275.9|2277.66|2276.16|2277.34|2275.84|0
1644004670000|2022-02-04 19:57:50|2277.38|2275.88|2277.66|2276.16|2277.66|2276.16|2277.36|2275.86|0
1644004680000|2022-02-04 19:58:00|2277.69|2276.19|2277.69|2276.19|2277.99|2276.49|2277.66|2276.16|0
1644004690000|2022-02-04 19:58:10|2277.71|2276.21|2277.66|2276.16|2277.73|2276.23|2277.43|2275.93|0
1644004700000|2022-02-04 19:58:20|2277.62|2276.12|2277.66|2276.16|2277.69|2276.19|2277.36|2275.86|0
1644004710000|2022-02-04 19:58:30|2277.64|2276.14|2277.4|2275.9|2277.66|2276.16|2277.36|2275.86|0
1644004720000|2022-02-04 19:58:40|2277.43|2275.93|2277.4|2275.9|2277.43|2275.93|2277.36|2275.86|0
1644004730000|2022-02-04 19:58:50|2277.43|2275.93|2277.36|2275.86|2277.43|2275.93|2277.36|2275.86|0
1644004740000|2022-02-04 19:59:00|2277.4|2275.9|2277.1|2275.6|2277.4|2275.9|2277.06|2275.56|0
1644004750000|2022-02-04 19:59:10|2277.06|2275.56|2277.66|2276.16|2277.66|2276.16|2277.06|2275.56|0
1644004760000|2022-02-04 19:59:20|2277.62|2276.12|2277.66|2276.16|2277.66|2276.16|2277.4|2275.9|0
1644004770000|2022-02-04 19:59:30|2277.56|2276.06|2277.69|2276.19|2277.69|2276.19|2277.4|2275.9|0
1644004780000|2022-02-04 19:59:40|2277.73|2276.23|2277.99|2276.49|2277.99|2276.49|2277.69|2276.19|0
1644004790000|2022-02-04 19:59:50|2278.03|2276.53|2278.11|2276.61|2278.33|2276.83|2278.03|2276.53|0
1644004800000|2022-02-04 20:00:00|2278.12|2276.62|2278.2|2276.7|2278.5|2277|2278.11|2276.61|0
1644004810000|2022-02-04 20:00:10|2278.29|2276.79|2278.96|2277.46|2278.96|2277.46|2278.29|2276.79|0
1644004820000|2022-02-04 20:00:20|2279|2277.5|2279.22|2277.72|2279.26|2277.76|2278.96|2277.46|0
1644004830000|2022-02-04 20:00:30|2279.24|2277.74|2279.08|2277.58|2279.24|2277.74|2278.96|2277.46|0
1644004840000|2022-02-04 20:00:40|2279.11|2277.61|2279.08|2277.58|2279.3|2277.8|2279|2277.5|0
1644004850000|2022-02-04 20:00:50|2279.26|2277.76|2279.47|2277.97|2279.6|2278.1|2279.17|2277.67|0
1644004860000|2022-02-04 20:01:00|2279.56|2278.06|2279.26|2277.76|2279.56|2278.06|2279.17|2277.67|0
1644004870000|2022-02-04 20:01:10|2279.22|2277.72|2278.98|2277.48|2279.22|2277.72|2278.94|2277.44|0
1644004880000|2022-02-04 20:01:20|2279|2277.5|2279.67|2278.17|2279.67|2278.17|2278.96|2277.46|0
1644004890000|2022-02-04 20:01:30|2279.75|2278.25|2279.75|2278.25|2280.19|2278.69|2279.71|2278.21|0
1644004900000|2022-02-04 20:01:40|2279.71|2278.21|2279.75|2278.25|2279.75|2278.25|2279.67|2278.17|0
1644004910000|2022-02-04 20:01:50|2279.71|2278.21|2279.41|2277.91|2279.71|2278.21|2279.38|2277.88|0
1644004920000|2022-02-04 20:02:00|2279.39|2277.89|2279.19|2277.69|2279.41|2277.91|2279.04|2277.54|0
1644004930000|2022-02-04 20:02:10|2279.17|2277.67|2279|2277.5|2279.28|2277.78|2278.96|2277.46|0
1644004940000|2022-02-04 20:02:20|2279.19|2277.69|2279.24|2277.74|2279.52|2278.02|2279.19|2277.69|0
1644004950000|2022-02-04 20:02:30|2279.22|2277.72|2279.22|2277.72|2279.26|2277.76|2279.19|2277.69|0
1644004960000|2022-02-04 20:02:40|2279.26|2277.76|2279.22|2277.72|2279.45|2277.95|2279.19|2277.69|0
1644004970000|2022-02-04 20:02:50|2279.24|2277.74|2279.22|2277.72|2279.26|2277.76|2279.19|2277.69|0
1644004980000|2022-02-04 20:03:00|2279.26|2277.76|2279.74|2278.24|2279.76|2278.26|2279.22|2277.72|0
1644004990000|2022-02-04 20:03:10|2279.78|2278.28|2279.74|2278.24|2279.82|2278.32|2279.56|2278.06|0
1644005000000|2022-02-04 20:03:20|2279.78|2278.28|2279.86|2278.36|2279.86|2278.36|2279.74|2278.24|0
1644005010000|2022-02-04 20:03:30|2279.9|2278.4|2279.73|2278.23|2279.9|2278.4|2279.64|2278.14|0
1644005020000|2022-02-04 20:03:40|2279.82|2278.32|2279.86|2278.36|2279.86|2278.36|2279.73|2278.23|0
1644005030000|2022-02-04 20:03:50|2279.93|2278.43|2279.93|2278.43|2280.16|2278.66|2279.9|2278.4|0
1644005040000|2022-02-04 20:04:00|2280.03|2278.53|2280.23|2278.73|2280.23|2278.73|2279.93|2278.43|0
1644005050000|2022-02-04 20:04:10|2280.42|2278.92|2280.16|2278.66|2280.46|2278.96|2280.03|2278.53|0
1644005060000|2022-02-04 20:04:20|2280.19|2278.69|2280.19|2278.69|2280.25|2278.75|2280.16|2278.66|0
1644005070000|2022-02-04 20:04:30|2280.25|2278.75|2280.55|2279.05|2280.55|2279.05|2280.19|2278.69|0
1644005080000|2022-02-04 20:04:40|2280.57|2279.07|2280.53|2279.03|2280.61|2279.11|2280.49|2278.99|0
1644005090000|2022-02-04 20:04:50|2280.49|2278.99|2280.61|2279.11|2280.61|2279.11|2280.31|2278.81|0
1644005100000|2022-02-04 20:05:00|2280.53|2279.03|2280.53|2279.03|2280.83|2279.33|2280.49|2278.99|0
1644005110000|2022-02-04 20:05:10|2280.57|2279.07|2280.09|2278.59|2280.57|2279.07|2280.01|2278.51|0
1644005120000|2022-02-04 20:05:20|2280.1|2278.6|2279.79|2278.29|2280.1|2278.6|2279.53|2278.03|0
1644005130000|2022-02-04 20:05:30|2279.77|2278.27|2279.95|2278.45|2280.23|2278.73|2279.77|2278.27|0
1644005140000|2022-02-04 20:05:40|2279.97|2278.47|2279.86|2278.36|2279.97|2278.47|2279.86|2278.36|0
1644005150000|2022-02-04 20:05:50|2279.88|2278.38|2280.16|2278.66|2280.42|2278.92|2279.86|2278.36|0
1644005160000|2022-02-04 20:06:00|2280.19|2278.69|2280.46|2278.96|2280.46|2278.96|2280.16|2278.66|0
1644005170000|2022-02-04 20:06:10|2280.42|2278.92|2280.64|2279.14|2280.98|2279.48|2280.42|2278.92|0
1644005180000|2022-02-04 20:06:20|2280.68|2279.18|2280.6|2279.1|2280.68|2279.18|2280.6|2279.1|0
1644005190000|2022-02-04 20:06:30|2280.64|2279.14|2281.01|2279.51|2281.01|2279.51|2280.64|2279.14|0
1644005200000|2022-02-04 20:06:40|2281.05|2279.55|2281.05|2279.55|2281.24|2279.74|2280.86|2279.36|0
1644005210000|2022-02-04 20:06:50|2281.24|2279.74|2280.94|2279.44|2281.24|2279.74|2280.94|2279.44|0
1644005220000|2022-02-04 20:07:00|2280.98|2279.48|2280.77|2279.27|2280.99|2279.49|2280.77|2279.27|0
1644005230000|2022-02-04 20:07:10|2280.79|2279.29|2280.94|2279.44|2281.03|2279.53|2280.77|2279.27|0
1644005240000|2022-02-04 20:07:20|2281.12|2279.62|2281.2|2279.7|2281.24|2279.74|2280.94|2279.44|0
1644005250000|2022-02-04 20:07:30|2281.24|2279.74|2280.99|2279.49|2281.24|2279.74|2280.98|2279.48|0
1644005260000|2022-02-04 20:07:40|2280.98|2279.48|2281.05|2279.55|2281.35|2279.85|2280.98|2279.48|0
1644005270000|2022-02-04 20:07:50|2281.09|2279.59|2281.26|2279.76|2281.35|2279.85|2281.09|2279.59|0
1644005280000|2022-02-04 20:08:00|2281.35|2279.85|2281.29|2279.79|2281.57|2280.07|2281.29|2279.79|0
1644005290000|2022-02-04 20:08:10|2281.25|2279.75|2281.25|2279.75|2281.25|2279.75|2280.99|2279.49|0
1644005300000|2022-02-04 20:08:20|2281.29|2279.79|2281.59|2280.09|2281.63|2280.13|2281.25|2279.75|0
1644005310000|2022-02-04 20:08:30|2281.63|2280.13|2281.92|2280.42|2282.09|2280.59|2281.62|2280.12|0
1644005320000|2022-02-04 20:08:40|2281.8|2280.3|2281.62|2280.12|2281.8|2280.3|2281.1|2279.6|0
1644005330000|2022-02-04 20:08:50|2281.66|2280.16|2281.66|2280.16|2281.69|2280.19|2281.54|2280.04|0
1644005340000|2022-02-04 20:09:00|2281.62|2280.12|2281.47|2279.97|2281.73|2280.23|2281.34|2279.84|0
1644005350000|2022-02-04 20:09:10|2281.38|2279.88|2281.34|2279.84|2281.6|2280.1|2281.3|2279.8|0
1644005360000|2022-02-04 20:09:20|2281.38|2279.88|2281.34|2279.84|2281.6|2280.1|2281.34|2279.84|0
1644005370000|2022-02-04 20:09:30|2281.38|2279.88|2281.41|2279.91|2281.41|2279.91|2281.34|2279.84|0
1644005380000|2022-02-04 20:09:40|2281.38|2279.88|2281.08|2279.58|2281.38|2279.88|2281.04|2279.54|0
1644005390000|2022-02-04 20:09:50|2281.04|2279.54|2281.41|2279.91|2281.49|2279.99|2281|2279.5|0
1644005400000|2022-02-04 20:10:00|2281.45|2279.95|2281.34|2279.84|2281.64|2280.14|2281.21|2279.71|0
1644005410000|2022-02-04 20:10:10|2281.38|2279.88|2281.51|2280.01|2281.67|2280.17|2281.34|2279.84|0
1644005420000|2022-02-04 20:10:20|2281.6|2280.1|2282.01|2280.51|2282.01|2280.51|2281.6|2280.1|0
1644005430000|2022-02-04 20:10:30|2282.05|2280.55|2282.23|2280.73|2282.35|2280.85|2282.05|2280.55|0
1644005440000|2022-02-04 20:10:40|2282.25|2280.75|2281.88|2280.38|2282.31|2280.81|2281.88|2280.38|0
1644005450000|2022-02-04 20:10:50|2281.86|2280.36|2282.2|2280.7|2282.31|2280.81|2281.84|2280.34|0
1644005460000|2022-02-04 20:11:00|2282.29|2280.79|2281.97|2280.47|2282.33|2280.83|2281.97|2280.47|0
1644005470000|2022-02-04 20:11:10|2282.01|2280.51|2282.35|2280.85|2282.35|2280.85|2282.01|2280.51|0
1644005480000|2022-02-04 20:11:20|2282.38|2280.88|2282.64|2281.14|2282.85|2281.35|2282.38|2280.88|0
1644005490000|2022-02-04 20:11:30|2282.6|2281.1|2282.9|2281.4|2282.9|2281.4|2282.6|2281.1|0
1644005500000|2022-02-04 20:11:40|2282.93|2281.43|2282.64|2281.14|2283.1|2281.6|2282.64|2281.14|0
1644005510000|2022-02-04 20:11:50|2282.67|2281.17|2282.9|2281.4|2282.93|2281.43|2282.67|2281.17|0
1644005520000|2022-02-04 20:12:00|2282.93|2281.43|2283.27|2281.77|2283.27|2281.77|2282.93|2281.43|0
1644005530000|2022-02-04 20:12:10|2283.31|2281.81|2283.45|2281.95|2283.45|2281.95|2283.19|2281.69|0
1644005540000|2022-02-04 20:12:20|2283.49|2281.99|2283.49|2281.99|2283.6|2282.1|2283.45|2281.95|0
1644005550000|2022-02-04 20:12:30|2283.53|2282.03|2283.83|2282.33|2284.27|2282.77|2283.53|2282.03|0
1644005560000|2022-02-04 20:12:40|2283.87|2282.37|2284.09|2282.59|2284.39|2282.89|2283.83|2282.33|0
1644005570000|2022-02-04 20:12:50|2284.18|2282.68|2283.83|2282.33|2284.18|2282.68|2283.83|2282.33|0
1644005580000|2022-02-04 20:13:00|2284.01|2282.51|2283.6|2282.1|2284.01|2282.51|2283.6|2282.1|0
1644005590000|2022-02-04 20:13:10|2283.57|2282.07|2284.07|2282.57|2284.11|2282.61|2283.44|2281.94|0
1644005600000|2022-02-04 20:13:20|2284.05|2282.55|2284.18|2282.68|2284.45|2282.95|2284.05|2282.55|0
1644005610000|2022-02-04 20:13:30|2284.28|2282.78|2284.18|2282.68|2284.41|2282.91|2284.17|2282.67|0
1644005620000|2022-02-04 20:13:40|2284.22|2282.72|2283.92|2282.42|2284.52|2283.02|2283.92|2282.42|0
1644005630000|2022-02-04 20:13:50|2283.89|2282.39|2283.94|2282.44|2283.96|2282.46|2283.89|2282.39|0
1644005640000|2022-02-04 20:14:00|2283.92|2282.42|2283.48|2281.98|2284|2282.5|2283.22|2281.72|0
1644005650000|2022-02-04 20:14:10|2283.52|2282.02|2283.22|2281.72|2283.52|2282.02|2283.14|2281.64|0
1644005660000|2022-02-04 20:14:20|2283.26|2281.76|2283.52|2282.02|2283.56|2282.06|2283.26|2281.76|0
1644005670000|2022-02-04 20:14:30|2283.56|2282.06|2283.22|2281.72|2283.59|2282.09|2283.22|2281.72|0
1644005680000|2022-02-04 20:14:40|2283.26|2281.76|2283.13|2281.63|2283.29|2281.79|2283|2281.5|0
1644005690000|2022-02-04 20:14:50|2283.22|2281.72|2283.2|2281.7|2283.29|2281.79|2283.13|2281.63|0
1644005700000|2022-02-04 20:15:00|2283.29|2281.79|2283.34|2281.84|2283.58|2282.08|2283.2|2281.7|0
1644005710000|2022-02-04 20:15:10|2283.36|2281.86|2282.76|2281.26|2283.4|2281.9|2282.73|2281.23|0
1644005720000|2022-02-04 20:15:20|2282.73|2281.23|2282.69|2281.19|2282.73|2281.23|2282.65|2281.15|0
1644005730000|2022-02-04 20:15:30|2282.73|2281.23|2282.8|2281.3|2283.02|2281.52|2282.73|2281.23|0
1644005740000|2022-02-04 20:15:40|2282.82|2281.32|2282.84|2281.34|2282.84|2281.34|2282.5|2281|0
1644005750000|2022-02-04 20:15:50|2282.82|2281.32|2282.8|2281.3|2282.88|2281.38|2282.76|2281.26|0
1644005760000|2022-02-04 20:16:00|2282.73|2281.23|2281.69|2280.19|2282.73|2281.23|2281.65|2280.15|0
1644005770000|2022-02-04 20:16:10|2281.65|2280.15|2281.78|2280.28|2281.84|2280.34|2281.35|2279.85|0
1644005780000|2022-02-04 20:16:20|2281.69|2280.19|2281.97|2280.47|2281.97|2280.47|2281.69|2280.19|0
1644005790000|2022-02-04 20:16:30|2281.99|2280.49|2281.57|2280.07|2282.25|2280.75|2281.57|2280.07|0
1644005800000|2022-02-04 20:16:40|2281.56|2280.06|2281.65|2280.15|2281.91|2280.41|2281.31|2279.81|0
1644005810000|2022-02-04 20:16:50|2281.61|2280.11|2281.84|2280.34|2281.84|2280.34|2281.5|2280|0
1644005820000|2022-02-04 20:17:00|2281.8|2280.3|2281.87|2280.37|2281.87|2280.37|2281.7|2280.2|0
1644005830000|2022-02-04 20:17:10|2281.85|2280.35|2281.87|2280.37|2281.91|2280.41|2281.84|2280.34|0
1644005840000|2022-02-04 20:17:20|2281.84|2280.34|2281.54|2280.04|2281.84|2280.34|2281.28|2279.78|0
1644005850000|2022-02-04 20:17:30|2281.57|2280.07|2281.5|2280|2281.57|2280.07|2281.2|2279.7|0
1644005860000|2022-02-04 20:17:40|2281.54|2280.04|2281.52|2280.02|2281.54|2280.04|2281.46|2279.96|0
1644005870000|2022-02-04 20:17:50|2281.54|2280.04|2281.78|2280.28|2281.78|2280.28|2281.28|2279.78|0
1644005880000|2022-02-04 20:18:00|2281.8|2280.3|2281.82|2280.32|2282.06|2280.56|2281.76|2280.26|0
1644005890000|2022-02-04 20:18:10|2281.8|2280.3|2281.12|2279.62|2281.84|2280.34|2281.05|2279.55|0
1644005900000|2022-02-04 20:18:20|2281.16|2279.66|2281.35|2279.85|2281.42|2279.92|2281.12|2279.62|0
1644005910000|2022-02-04 20:18:30|2281.39|2279.89|2281.35|2279.85|2281.39|2279.89|2281.35|2279.85|0
1644005920000|2022-02-04 20:18:40|2281.39|2279.89|2281.05|2279.55|2281.39|2279.89|2281.05|2279.55|0
1644005930000|2022-02-04 20:18:50|2281.03|2279.53|2281.27|2279.77|2281.29|2279.79|2281.03|2279.53|0
1644005940000|2022-02-04 20:19:00|2281.23|2279.73|2280.84|2279.34|2281.27|2279.77|2280.67|2279.17|0
1644005950000|2022-02-04 20:19:10|2280.82|2279.32|2279.86|2278.36|2280.84|2279.34|2279.82|2278.32|0
1644005960000|2022-02-04 20:19:20|2279.84|2278.34|2279.94|2278.44|2280.25|2278.75|2279.84|2278.34|0
1644005970000|2022-02-04 20:19:30|2279.85|2278.35|2279.85|2278.35|2280.03|2278.53|2279.77|2278.27|0
1644005980000|2022-02-04 20:19:40|2279.81|2278.31|2280.11|2278.61|2280.37|2278.87|2279.81|2278.31|0
1644005990000|2022-02-04 20:19:50|2280.07|2278.57|2279.73|2278.23|2280.11|2278.61|2279.69|2278.19|0
1644006000000|2022-02-04 20:20:00|2279.77|2278.27|2280.07|2278.57|2280.14|2278.64|2279.73|2278.23|0
1644006010000|2022-02-04 20:20:10|2280.11|2278.61|2280.03|2278.53|2280.11|2278.61|2279.73|2278.23|0
1644006020000|2022-02-04 20:20:20|2280.05|2278.55|2280.16|2278.66|2280.16|2278.66|2279.77|2278.27|0
1644006030000|2022-02-04 20:20:30|2280.07|2278.57|2279.99|2278.49|2280.2|2278.7|2279.95|2278.45|0
1644006040000|2022-02-04 20:20:40|2280.03|2278.53|2280.03|2278.53|2280.07|2278.57|2279.99|2278.49|0
1644006050000|2022-02-04 20:20:50|2280.07|2278.57|2280.4|2278.9|2280.44|2278.94|2280.03|2278.53|0
1644006060000|2022-02-04 20:21:00|2280.44|2278.94|2280.44|2278.94|2280.52|2279.02|2280.4|2278.9|0
1644006070000|2022-02-04 20:21:10|2280.53|2279.03|2280.4|2278.9|2280.59|2279.09|2280.4|2278.9|0
1644006080000|2022-02-04 20:21:20|2280.39|2278.89|2280.4|2278.9|2280.68|2279.18|2280.37|2278.87|0
1644006090000|2022-02-04 20:21:30|2280.37|2278.87|2280.37|2278.87|2280.44|2278.94|2280.11|2278.61|0
1644006100000|2022-02-04 20:21:40|2280.4|2278.9|2280.37|2278.87|2280.4|2278.9|2280.33|2278.83|0
1644006110000|2022-02-04 20:21:50|2280.35|2278.85|2280.29|2278.79|2280.37|2278.87|2280.03|2278.53|0
1644006120000|2022-02-04 20:22:00|2280.27|2278.77|2280.01|2278.51|2280.29|2278.79|2279.99|2278.49|0
1644006130000|2022-02-04 20:22:10|2279.99|2278.49|2280.59|2279.09|2280.59|2279.09|2279.97|2278.47|0
1644006140000|2022-02-04 20:22:20|2280.55|2279.05|2280.78|2279.28|2280.78|2279.28|2280.37|2278.87|0
1644006150000|2022-02-04 20:22:30|2280.96|2279.46|2281.11|2279.61|2281.38|2279.88|2280.96|2279.46|0
1644006160000|2022-02-04 20:22:40|2281.08|2279.58|2280.78|2279.28|2281.08|2279.58|2280.56|2279.06|0
1644006170000|2022-02-04 20:22:50|2280.74|2279.24|2280.78|2279.28|2280.78|2279.28|2280.74|2279.24|0
1644006180000|2022-02-04 20:23:00|2280.76|2279.26|2280.82|2279.32|2281.08|2279.58|2280.52|2279.02|0
1644006190000|2022-02-04 20:23:10|2280.78|2279.28|2280.78|2279.28|2280.82|2279.32|2280.61|2279.11|0
1644006200000|2022-02-04 20:23:20|2280.76|2279.26|2280.14|2278.64|2280.76|2279.26|2280.01|2278.51|0
1644006210000|2022-02-04 20:23:30|2280.18|2278.68|2280.7|2279.2|2280.74|2279.24|2280.14|2278.64|0
1644006220000|2022-02-04 20:23:40|2280.74|2279.24|2280.16|2278.66|2280.74|2279.24|2280.12|2278.62|0
1644006230000|2022-02-04 20:23:50|2280.14|2278.64|2280.44|2278.94|2280.48|2278.98|2280.11|2278.61|0
1644006240000|2022-02-04 20:24:00|2280.4|2278.9|2280.7|2279.2|2280.74|2279.24|2280.18|2278.68|0
1644006250000|2022-02-04 20:24:10|2280.63|2279.13|2280.82|2279.32|2280.87|2279.37|2280.46|2278.96|0
1644006260000|2022-02-04 20:24:20|2280.78|2279.28|2280.82|2279.32|2280.82|2279.32|2280.65|2279.15|0
1644006270000|2022-02-04 20:24:30|2280.84|2279.34|2280.78|2279.28|2280.85|2279.35|2280.78|2279.28|0
1644006280000|2022-02-04 20:24:40|2280.82|2279.32|2280.65|2279.15|2280.82|2279.32|2280.52|2279.02|0
1644006290000|2022-02-04 20:24:50|2280.74|2279.24|2281.15|2279.65|2281.15|2279.65|2280.65|2279.15|0
1644006300000|2022-02-04 20:25:00|2281.11|2279.61|2281.95|2280.45|2282.04|2280.54|2281.11|2279.61|0
1644006310000|2022-02-04 20:25:10|2281.91|2280.41|2281.59|2280.09|2281.91|2280.41|2281.22|2279.72|0
1644006320000|2022-02-04 20:25:20|2281.5|2280|2281.33|2279.83|2281.59|2280.09|2281.07|2279.57|0
1644006330000|2022-02-04 20:25:30|2281.37|2279.87|2281.41|2279.91|2281.54|2280.04|2281.33|2279.83|0
1644006340000|2022-02-04 20:25:40|2281.37|2279.87|2281.67|2280.17|2281.75|2280.25|2281.37|2279.87|0
1644006350000|2022-02-04 20:25:50|2281.71|2280.21|2281.67|2280.17|2281.71|2280.21|2281.45|2279.95|0
1644006360000|2022-02-04 20:26:00|2281.61|2280.11|2281.71|2280.21|2281.71|2280.21|2281.21|2279.71|0
1644006370000|2022-02-04 20:26:10|2281.8|2280.3|2281.63|2280.13|2281.89|2280.39|2281.59|2280.09|0
1644006380000|2022-02-04 20:26:20|2281.61|2280.11|2280.81|2279.31|2281.63|2280.13|2280.81|2279.31|0
1644006390000|2022-02-04 20:26:30|2281|2279.5|2280.78|2279.28|2281|2279.5|2280.7|2279.2|0
1644006400000|2022-02-04 20:26:40|2280.76|2279.26|2280.87|2279.37|2281.02|2279.52|2280.74|2279.24|0
1644006410000|2022-02-04 20:26:50|2280.91|2279.41|2280.74|2279.24|2281|2279.5|2280.66|2279.16|0
1644006420000|2022-02-04 20:27:00|2280.7|2279.2|2280.98|2279.48|2281.17|2279.67|2280.7|2279.2|0
1644006430000|2022-02-04 20:27:10|2281|2279.5|2280.96|2279.46|2281.04|2279.54|2280.94|2279.44|0
1644006440000|2022-02-04 20:27:20|2281|2279.5|2281|2279.5|2281.33|2279.83|2280.96|2279.46|0
1644006450000|2022-02-04 20:27:30|2281.04|2279.54|2280.92|2279.42|2281.22|2279.72|2280.92|2279.42|0
1644006460000|2022-02-04 20:27:40|2280.88|2279.38|2280.83|2279.33|2280.92|2279.42|2280.59|2279.09|0
1644006470000|2022-02-04 20:27:50|2280.79|2279.29|2280.92|2279.42|2280.96|2279.46|2280.66|2279.16|0
1644006480000|2022-02-04 20:28:00|2280.96|2279.46|2280.33|2278.83|2280.96|2279.46|2280.25|2278.75|0
1644006490000|2022-02-04 20:28:10|2280.34|2278.84|2280.33|2278.83|2280.62|2279.12|2280.29|2278.79|0
1644006500000|2022-02-04 20:28:20|2280.36|2278.86|2279.66|2278.16|2280.36|2278.86|2279.66|2278.16|0
1644006510000|2022-02-04 20:28:30|2279.62|2278.12|2279.62|2278.12|2279.62|2278.12|2279.51|2278.01|0
1644006520000|2022-02-04 20:28:40|2279.58|2278.08|2279.88|2278.38|2279.92|2278.42|2279.58|2278.08|0
1644006530000|2022-02-04 20:28:50|2279.84|2278.34|2279.36|2277.86|2279.88|2278.38|2279.36|2277.86|0
1644006540000|2022-02-04 20:29:00|2279.55|2278.05|2279.14|2277.64|2279.58|2278.08|2278.86|2277.36|0
1644006550000|2022-02-04 20:29:10|2279.18|2277.68|2279.14|2277.64|2279.18|2277.68|2279.06|2277.56|0
1644006560000|2022-02-04 20:29:20|2279.21|2277.71|2279.9|2278.4|2279.92|2278.42|2279.21|2277.71|0
1644006570000|2022-02-04 20:29:30|2279.92|2278.42|2279.7|2278.2|2279.92|2278.42|2279.62|2278.12|0
1644006580000|2022-02-04 20:29:40|2279.72|2278.22|2280.07|2278.57|2280.31|2278.81|2279.72|2278.22|0
1644006590000|2022-02-04 20:29:50|2280.05|2278.55|2280.29|2278.79|2280.42|2278.92|2280.03|2278.53|0
1644006600000|2022-02-04 20:30:00|2280.47|2278.97|2281.74|2280.24|2281.81|2280.31|2280.47|2278.97|0
1644006610000|2022-02-04 20:30:10|2281.55|2280.05|2281.07|2279.57|2281.81|2280.31|2281.03|2279.53|0
1644006620000|2022-02-04 20:30:20|2281.03|2279.53|2281.29|2279.79|2281.59|2280.09|2281.03|2279.53|0
1644006630000|2022-02-04 20:30:30|2281.33|2279.83|2281.42|2279.92|2281.52|2280.02|2281.29|2279.79|0
1644006640000|2022-02-04 20:30:40|2281.44|2279.94|2281.12|2279.62|2281.44|2279.94|2281.07|2279.57|0
1644006650000|2022-02-04 20:30:50|2281.03|2279.53|2281.72|2280.22|2281.72|2280.22|2280.99|2279.49|0
1644006660000|2022-02-04 20:31:00|2281.74|2280.24|2281.13|2279.63|2281.76|2280.26|2281.07|2279.57|0
1644006670000|2022-02-04 20:31:10|2281.15|2279.65|2280.81|2279.31|2281.15|2279.65|2280.81|2279.31|0
1644006680000|2022-02-04 20:31:20|2280.85|2279.35|2280.85|2279.35|2280.85|2279.35|2280.81|2279.31|0
1644006690000|2022-02-04 20:31:30|2280.89|2279.39|2280.21|2278.71|2281.07|2279.57|2280.21|2278.71|0
1644006700000|2022-02-04 20:31:40|2280.29|2278.79|2280.51|2279.01|2280.55|2279.05|2280.25|2278.75|0
1644006710000|2022-02-04 20:31:50|2280.49|2278.99|2281.22|2279.72|2281.22|2279.72|2280.49|2278.99|0
1644006720000|2022-02-04 20:32:00|2281.18|2279.68|2280.83|2279.33|2281.18|2279.68|2280.7|2279.2|0
1644006730000|2022-02-04 20:32:10|2280.92|2279.42|2280.62|2279.12|2280.94|2279.44|2280.1|2278.6|0
1644006740000|2022-02-04 20:32:20|2280.64|2279.14|2280.7|2279.2|2280.7|2279.2|2280.57|2279.07|0
1644006750000|2022-02-04 20:32:30|2280.66|2279.16|2281.22|2279.72|2281.25|2279.75|2280.66|2279.16|0
1644006760000|2022-02-04 20:32:40|2281.18|2279.68|2281.09|2279.59|2281.22|2279.72|2280.99|2279.49|0
1644006770000|2022-02-04 20:32:50|2281.12|2279.62|2281.52|2280.02|2281.59|2280.09|2281.12|2279.62|0
1644006780000|2022-02-04 20:33:00|2281.55|2280.05|2282.11|2280.61|2282.11|2280.61|2281.55|2280.05|0
1644006790000|2022-02-04 20:33:10|2282.15|2280.65|2282.28|2280.78|2282.39|2280.89|2282.11|2280.61|0
1644006800000|2022-02-04 20:33:20|2282.3|2280.8|2283.05|2281.55|2283.08|2281.58|2282.3|2280.8|0
1644006810000|2022-02-04 20:33:30|2283.08|2281.58|2282.93|2281.43|2283.34|2281.84|2282.93|2281.43|0
1644006820000|2022-02-04 20:33:40|2282.75|2281.25|2282.82|2281.32|2282.91|2281.41|2282.71|2281.21|0
1644006830000|2022-02-04 20:33:50|2282.84|2281.34|2282.12|2280.62|2283.05|2281.55|2281.86|2280.36|0
1644006840000|2022-02-04 20:34:00|2282.08|2280.58|2282.6|2281.1|2282.6|2281.1|2282.04|2280.54|0
1644006850000|2022-02-04 20:34:10|2282.51|2281.01|2282.66|2281.16|2282.94|2281.44|2282.36|2280.86|0
1644006860000|2022-02-04 20:34:20|2282.68|2281.18|2282.19|2280.69|2282.69|2281.19|2282.19|2280.69|0
1644006870000|2022-02-04 20:34:30|2282.38|2280.88|2282.94|2281.44|2282.94|2281.44|2282.38|2280.88|0
1644006880000|2022-02-04 20:34:40|2282.96|2281.46|2282.9|2281.4|2282.96|2281.46|2282.9|2281.4|0
1644006890000|2022-02-04 20:34:50|2282.92|2281.42|2282.52|2281.02|2282.94|2281.44|2282.3|2280.8|0
1644006900000|2022-02-04 20:35:00|2282.56|2281.06|2282.11|2280.61|2282.56|2281.06|2281.89|2280.39|0
1644006910000|2022-02-04 20:35:10|2282.15|2280.65|2281.89|2280.39|2282.37|2280.87|2281.81|2280.31|0
1644006920000|2022-02-04 20:35:20|2281.87|2280.37|2282.3|2280.8|2282.41|2280.91|2281.85|2280.35|0
1644006930000|2022-02-04 20:35:30|2282.33|2280.83|2282|2280.5|2282.63|2281.13|2282|2280.5|0
1644006940000|2022-02-04 20:35:40|2282.04|2280.54|2282|2280.5|2282.26|2280.76|2281.68|2280.18|0
1644006950000|2022-02-04 20:35:50|2281.96|2280.46|2281.88|2280.38|2282.18|2280.68|2281.87|2280.37|0
1644006960000|2022-02-04 20:36:00|2281.85|2280.35|2282.04|2280.54|2282.48|2280.98|2281.66|2280.16|0
1644006970000|2022-02-04 20:36:10|2282.02|2280.52|2281.81|2280.31|2282.04|2280.54|2281.7|2280.2|0
1644006980000|2022-02-04 20:36:20|2281.91|2280.41|2281.85|2280.35|2282|2280.5|2281.16|2279.66|0
1644006990000|2022-02-04 20:36:30|2281.89|2280.39|2282.04|2280.54|2282.5|2281|2281.89|2280.39|0
1644007000000|2022-02-04 20:36:40|2282.06|2280.56|2282|2280.5|2282.06|2280.56|2281.74|2280.24|0
1644007010000|2022-02-04 20:36:50|2281.98|2280.48|2282.18|2280.68|2282.22|2280.72|2281.66|2280.16|0
1644007020000|2022-02-04 20:37:00|2282.2|2280.7|2282.44|2280.94|2282.48|2280.98|2282.18|2280.68|0
1644007030000|2022-02-04 20:37:10|2282.46|2280.96|2282.44|2280.94|2282.78|2281.28|2282.41|2280.91|0
1644007040000|2022-02-04 20:37:20|2282.48|2280.98|2282.46|2280.96|2282.74|2281.24|2282.44|2280.94|0
1644007050000|2022-02-04 20:37:30|2282.48|2280.98|2282.52|2281.02|2282.52|2281.02|2282.44|2280.94|0
1644007060000|2022-02-04 20:37:40|2282.48|2280.98|2282.44|2280.94|2282.48|2280.98|2282.44|2280.94|0
1644007070000|2022-02-04 20:37:50|2282.48|2280.98|2282.41|2280.91|2282.74|2281.24|2282.41|2280.91|0
1644007080000|2022-02-04 20:38:00|2282.44|2280.94|2282.36|2280.86|2282.67|2281.17|2282.32|2280.82|0
1644007090000|2022-02-04 20:38:10|2282.32|2280.82|2282.38|2280.88|2282.51|2281.01|2282.32|2280.82|0
1644007100000|2022-02-04 20:38:20|2282.47|2280.97|2282.1|2280.6|2282.49|2280.99|2282.02|2280.52|0
1644007110000|2022-02-04 20:38:30|2282.06|2280.56|2281.72|2280.22|2282.06|2280.56|2281.56|2280.06|0
1644007120000|2022-02-04 20:38:40|2281.69|2280.19|2281.42|2279.92|2281.72|2280.22|2281.42|2279.92|0
1644007130000|2022-02-04 20:38:50|2281.39|2279.89|2281.5|2280|2281.5|2280|2281.2|2279.7|0
1644007140000|2022-02-04 20:39:00|2281.46|2279.96|2280.72|2279.22|2281.5|2280|2280.61|2279.11|0
1644007150000|2022-02-04 20:39:10|2280.81|2279.31|2280.94|2279.44|2281.24|2279.74|2280.64|2279.14|0
1644007160000|2022-02-04 20:39:20|2280.98|2279.48|2281.02|2279.52|2281.02|2279.52|2280.94|2279.44|0
1644007170000|2022-02-04 20:39:30|2281.06|2279.56|2281.06|2279.56|2281.06|2279.56|2280.98|2279.48|0
1644007180000|2022-02-04 20:39:40|2281.07|2279.57|2280.53|2279.03|2281.26|2279.76|2280.31|2278.81|0
1644007190000|2022-02-04 20:39:50|2280.57|2279.07|2280.27|2278.77|2280.57|2279.07|2280.24|2278.74|0
1644007200000|2022-02-04 20:40:00|2280.24|2278.74|2279.66|2278.16|2280.53|2279.03|2279.34|2277.84|0
1644007210000|2022-02-04 20:40:10|2279.68|2278.18|2280.12|2278.62|2280.33|2278.83|2279.68|2278.18|0
1644007220000|2022-02-04 20:40:20|2280.08|2278.58|2279.82|2278.32|2280.08|2278.58|2279.6|2278.1|0
1644007230000|2022-02-04 20:40:30|2279.86|2278.36|2279.86|2278.36|2279.86|2278.36|2279.69|2278.19|0
1644007240000|2022-02-04 20:40:40|2279.9|2278.4|2279.27|2277.77|2279.92|2278.42|2279.27|2277.77|0
1644007250000|2022-02-04 20:40:50|2279.3|2277.8|2279.04|2277.54|2279.3|2277.8|2278.48|2276.98|0
1644007260000|2022-02-04 20:41:00|2279.02|2277.52|2278.45|2276.95|2279.02|2277.52|2278.45|2276.95|0
1644007270000|2022-02-04 20:41:10|2278.41|2276.91|2278.11|2276.61|2278.41|2276.91|2278.11|2276.61|0
1644007280000|2022-02-04 20:41:20|2278.07|2276.57|2278.19|2276.69|2278.23|2276.73|2277.52|2276.02|0
1644007290000|2022-02-04 20:41:30|2278.1|2276.6|2277.97|2276.47|2278.3|2276.8|2277.67|2276.17|0
1644007300000|2022-02-04 20:41:40|2277.99|2276.49|2277.89|2276.39|2278.49|2276.99|2277.85|2276.35|0
1644007310000|2022-02-04 20:41:50|2277.93|2276.43|2278.23|2276.73|2278.23|2276.73|2277.89|2276.39|0
1644007320000|2022-02-04 20:42:00|2278.19|2276.69|2277.67|2276.17|2278.27|2276.77|2277.63|2276.13|0
1644007330000|2022-02-04 20:42:10|2277.63|2276.13|2278.27|2276.77|2278.51|2277.01|2277.63|2276.13|0
1644007340000|2022-02-04 20:42:20|2278.23|2276.73|2278.84|2277.34|2278.84|2277.34|2278.23|2276.73|0
1644007350000|2022-02-04 20:42:30|2278.87|2277.37|2278.8|2277.3|2279.08|2277.58|2278.59|2277.09|0
1644007360000|2022-02-04 20:42:40|2278.98|2277.48|2278.84|2277.34|2278.98|2277.48|2278.54|2277.04|0
1644007370000|2022-02-04 20:42:50|2278.8|2277.3|2278.78|2277.28|2278.84|2277.34|2278.63|2277.13|0
1644007380000|2022-02-04 20:43:00|2278.8|2277.3|2278.89|2277.39|2279.13|2277.63|2278.54|2277.04|0
1644007390000|2022-02-04 20:43:10|2278.95|2277.45|2278.95|2277.45|2279.04|2277.54|2278.87|2277.37|0
1644007400000|2022-02-04 20:43:20|2278.99|2277.49|2278.89|2277.39|2279.08|2277.58|2278.87|2277.37|0
1644007410000|2022-02-04 20:43:30|2278.91|2277.41|2278.35|2276.85|2278.95|2277.45|2278.31|2276.81|0
1644007420000|2022-02-04 20:43:40|2278.39|2276.89|2278.02|2276.52|2278.61|2277.11|2278.02|2276.52|0
1644007430000|2022-02-04 20:43:50|2277.98|2276.48|2278.28|2276.78|2278.41|2276.91|2277.98|2276.48|0
1644007440000|2022-02-04 20:44:00|2278.3|2276.8|2278.16|2276.66|2278.35|2276.85|2278.04|2276.54|0
1644007450000|2022-02-04 20:44:10|2278.34|2276.84|2278.27|2276.77|2278.34|2276.84|2278.14|2276.64|0
1644007460000|2022-02-04 20:44:20|2278.3|2276.8|2277.81|2276.31|2278.53|2277.03|2277.81|2276.31|0
1644007470000|2022-02-04 20:44:30|2277.78|2276.28|2278.04|2276.54|2278.04|2276.54|2277.55|2276.05|0
1644007480000|2022-02-04 20:44:40|2278.06|2276.56|2276.54|2275.04|2278.07|2276.57|2276.53|2275.03|0
1644007490000|2022-02-04 20:44:50|2276.49|2274.99|2276.56|2275.06|2276.56|2275.06|2276.15|2274.65|0
1644007500000|2022-02-04 20:45:00|2276.52|2275.02|2275.76|2274.26|2276.52|2275.02|2275.7|2274.2|0
1644007510000|2022-02-04 20:45:10|2275.8|2274.3|2274.73|2273.23|2275.93|2274.43|2274.69|2273.19|0
1644007520000|2022-02-04 20:45:20|2274.77|2273.27|2274.66|2273.16|2274.77|2273.27|2274.36|2272.86|0
1644007530000|2022-02-04 20:45:30|2274.58|2273.08|2274.58|2273.08|2274.66|2273.16|2274.02|2272.52|0
1644007540000|2022-02-04 20:45:40|2274.62|2273.12|2274.86|2273.36|2274.99|2273.49|2274.36|2272.86|0
1644007550000|2022-02-04 20:45:50|2274.83|2273.33|2275.29|2273.79|2275.33|2273.83|2274.71|2273.21|0
1644007560000|2022-02-04 20:46:00|2275.33|2273.83|2275.04|2273.54|2275.33|2273.83|2274.69|2273.19|0
1644007570000|2022-02-04 20:46:10|2275.02|2273.52|2275.17|2273.67|2275.34|2273.84|2275.02|2273.52|0
1644007580000|2022-02-04 20:46:20|2275.26|2273.76|2275.42|2273.92|2275.49|2273.99|2275.08|2273.58|0
1644007590000|2022-02-04 20:46:30|2275.43|2273.93|2276.01|2274.51|2276.31|2274.81|2275.43|2273.93|0
1644007600000|2022-02-04 20:46:40|2275.97|2274.47|2276.57|2275.07|2276.94|2275.44|2275.97|2274.47|0
1644007610000|2022-02-04 20:46:50|2276.55|2275.05|2277.05|2275.55|2277.17|2275.67|2276.55|2275.05|0
1644007620000|2022-02-04 20:47:00|2276.87|2275.37|2277.05|2275.55|2277.09|2275.59|2276.46|2274.96|0
1644007630000|2022-02-04 20:47:10|2277.02|2275.52|2276.2|2274.7|2277.02|2275.52|2276.07|2274.57|0
1644007640000|2022-02-04 20:47:20|2276.16|2274.66|2275.86|2274.36|2276.2|2274.7|2275.73|2274.23|0
1644007650000|2022-02-04 20:47:30|2275.92|2274.42|2275.56|2274.06|2276.16|2274.66|2275.52|2274.02|0
1644007660000|2022-02-04 20:47:40|2275.6|2274.1|2275.24|2273.74|2275.6|2274.1|2275.19|2273.69|0
1644007670000|2022-02-04 20:47:50|2275.22|2273.72|2275.28|2273.78|2275.34|2273.84|2274.76|2273.26|0
1644007680000|2022-02-04 20:48:00|2275.3|2273.8|2274.26|2272.76|2275.3|2273.8|2274.09|2272.59|0
1644007690000|2022-02-04 20:48:10|2274.31|2272.81|2274.39|2272.89|2274.68|2273.18|2274.07|2272.57|0
1644007700000|2022-02-04 20:48:20|2274.42|2272.92|2274.42|2272.92|2274.65|2273.15|2274.13|2272.63|0
1644007710000|2022-02-04 20:48:30|2274.44|2272.94|2273.7|2272.2|2274.44|2272.94|2273.66|2272.16|0
1644007720000|2022-02-04 20:48:40|2273.66|2272.16|2273.88|2272.38|2274.42|2272.92|2273.66|2272.16|0
1644007730000|2022-02-04 20:48:50|2273.87|2272.37|2274|2272.5|2274.13|2272.63|2273.83|2272.33|0
1644007740000|2022-02-04 20:49:00|2273.96|2272.46|2273.23|2271.73|2273.96|2272.46|2273.23|2271.73|0
1644007750000|2022-02-04 20:49:10|2273.32|2271.82|2273.16|2271.66|2273.45|2271.95|2272.93|2271.43|0
1644007760000|2022-02-04 20:49:20|2273.14|2271.64|2273.07|2271.57|2273.41|2271.91|2272.57|2271.07|0
1644007770000|2022-02-04 20:49:30|2273.11|2271.61|2273.26|2271.76|2273.35|2271.85|2272.77|2271.27|0
1644007780000|2022-02-04 20:49:40|2273.28|2271.78|2274.29|2272.79|2274.51|2273.01|2273.28|2271.78|0
1644007790000|2022-02-04 20:49:50|2274.38|2272.88|2274.19|2272.69|2274.51|2273.01|2273.65|2272.15|0
1644007800000|2022-02-04 20:50:00|2274.1|2272.6|2275.46|2273.96|2275.84|2274.34|2274.1|2272.6|0
1644007810000|2022-02-04 20:50:10|2275.37|2273.87|2275.97|2274.47|2275.97|2274.47|2274.87|2273.37|0
1644007820000|2022-02-04 20:50:20|2275.89|2274.39|2275.67|2274.17|2275.89|2274.39|2275.43|2273.93|0
1644007830000|2022-02-04 20:50:30|2275.58|2274.08|2274.87|2273.37|2275.58|2274.08|2274.77|2273.27|0
1644007840000|2022-02-04 20:50:40|2274.85|2273.35|2274.62|2273.12|2274.85|2273.35|2274.23|2272.73|0
1644007850000|2022-02-04 20:50:50|2274.53|2273.03|2274.08|2272.58|2274.53|2273.03|2274.04|2272.54|0
1644007860000|2022-02-04 20:51:00|2274.04|2272.54|2273.67|2272.17|2274.04|2272.54|2273.43|2271.93|0
1644007870000|2022-02-04 20:51:10|2273.71|2272.21|2273.37|2271.87|2273.89|2272.39|2273.33|2271.83|0
1644007880000|2022-02-04 20:51:20|2273.46|2271.96|2273.65|2272.15|2273.93|2272.43|2273.26|2271.76|0
1644007890000|2022-02-04 20:51:30|2273.63|2272.13|2273.29|2271.79|2273.67|2272.17|2273.26|2271.76|0
1644007900000|2022-02-04 20:51:40|2273.26|2271.76|2273.03|2271.53|2273.33|2271.83|2272.98|2271.48|0
1644007910000|2022-02-04 20:51:50|2273.07|2271.57|2273.55|2272.05|2273.55|2272.05|2273.03|2271.53|0
1644007920000|2022-02-04 20:52:00|2273.44|2271.94|2273.91|2272.41|2274.21|2272.71|2273.29|2271.79|0
1644007930000|2022-02-04 20:52:10|2273.89|2272.39|2274.19|2272.69|2274.21|2272.71|2273.61|2272.11|0
1644007940000|2022-02-04 20:52:20|2274.23|2272.73|2273.75|2272.25|2274.26|2272.76|2273.71|2272.21|0
1644007950000|2022-02-04 20:52:30|2273.73|2272.23|2273.71|2272.21|2273.75|2272.25|2273.43|2271.93|0
1644007960000|2022-02-04 20:52:40|2273.77|2272.27|2273.84|2272.34|2274.01|2272.51|2273.6|2272.1|0
1644007970000|2022-02-04 20:52:50|2273.75|2272.25|2273.37|2271.87|2273.75|2272.25|2273.37|2271.87|0
1644007980000|2022-02-04 20:53:00|2273.19|2271.69|2273.23|2271.73|2273.45|2271.95|2273.19|2271.69|0
1644007990000|2022-02-04 20:53:10|2273.19|2271.69|2272.63|2271.13|2273.23|2271.73|2272.29|2270.79|0
1644008000000|2022-02-04 20:53:20|2272.67|2271.17|2272.41|2270.91|2272.74|2271.24|2272.41|2270.91|0
1644008010000|2022-02-04 20:53:30|2272.37|2270.87|2272.19|2270.69|2272.41|2270.91|2272.11|2270.61|0
1644008020000|2022-02-04 20:53:40|2272.17|2270.67|2271.96|2270.46|2272.48|2270.98|2271.96|2270.46|0
1644008030000|2022-02-04 20:53:50|2271.92|2270.42|2272.52|2271.02|2272.52|2271.02|2271.92|2270.42|0
1644008040000|2022-02-04 20:54:00|2272.48|2270.98|2272.26|2270.76|2272.48|2270.98|2271.96|2270.46|0
1644008050000|2022-02-04 20:54:10|2272.24|2270.74|2272.26|2270.76|2272.3|2270.8|2272.02|2270.52|0
1644008060000|2022-02-04 20:54:20|2272.22|2270.72|2272.74|2271.24|2272.87|2271.37|2272.22|2270.72|0
1644008070000|2022-02-04 20:54:30|2272.71|2271.21|2272.66|2271.16|2272.79|2271.29|2272.49|2270.99|0
1644008080000|2022-02-04 20:54:40|2272.57|2271.07|2272.87|2271.37|2273.84|2272.34|2272.57|2271.07|0
1644008090000|2022-02-04 20:54:50|2272.85|2271.35|2273.11|2271.61|2273.48|2271.98|2272.85|2271.35|0
1644008100000|2022-02-04 20:55:00|2273.07|2271.57|2272.23|2270.73|2273.07|2271.57|2271.84|2270.34|0
1644008110000|2022-02-04 20:55:10|2272.25|2270.75|2272.55|2271.05|2272.81|2271.31|2272.25|2270.75|0
1644008120000|2022-02-04 20:55:20|2272.51|2271.01|2272.22|2270.72|2272.81|2271.31|2272.05|2270.55|0
1644008130000|2022-02-04 20:55:30|2272.18|2270.68|2271.83|2270.33|2272.22|2270.72|2271.62|2270.12|0
1644008140000|2022-02-04 20:55:40|2271.73|2270.23|2271.43|2269.93|2272.03|2270.53|2271.43|2269.93|0
1644008150000|2022-02-04 20:55:50|2271.47|2269.97|2271.49|2269.99|2271.66|2270.16|2271.32|2269.82|0
1644008160000|2022-02-04 20:56:00|2271.4|2269.9|2270.43|2268.93|2271.49|2269.99|2270.43|2268.93|0
1644008170000|2022-02-04 20:56:10|2270.39|2268.89|2270.72|2269.22|2270.72|2269.22|2270.2|2268.7|0
1644008180000|2022-02-04 20:56:20|2270.69|2269.19|2270.89|2269.39|2271.83|2270.33|2270.69|2269.19|0
1644008190000|2022-02-04 20:56:30|2270.85|2269.35|2270.19|2268.69|2270.85|2269.35|2270.07|2268.57|0
1644008200000|2022-02-04 20:56:40|2270.15|2268.65|2270.42|2268.92|2270.42|2268.92|2269.85|2268.35|0
1644008210000|2022-02-04 20:56:50|2270.33|2268.83|2270.72|2269.22|2270.79|2269.29|2270.16|2268.66|0
1644008220000|2022-02-04 20:57:00|2270.7|2269.2|2271.09|2269.59|2271.18|2269.68|2270.68|2269.18|0
1644008230000|2022-02-04 20:57:10|2271.05|2269.55|2271.05|2269.55|2271.05|2269.55|2270.38|2268.88|0
1644008240000|2022-02-04 20:57:20|2271.02|2269.52|2270.09|2268.59|2271.02|2269.52|2270.09|2268.59|0
1644008250000|2022-02-04 20:57:30|2270.16|2268.66|2270.01|2268.51|2270.5|2269|2270.01|2268.51|0
1644008260000|2022-02-04 20:57:40|2269.97|2268.47|2269.68|2268.18|2269.97|2268.47|2269.64|2268.14|0
1644008270000|2022-02-04 20:57:50|2269.71|2268.21|2269.75|2268.25|2269.94|2268.44|2269.64|2268.14|0
1644008280000|2022-02-04 20:58:00|2269.94|2268.44|2270.19|2268.69|2270.19|2268.69|2269.71|2268.21|0
1644008290000|2022-02-04 20:58:10|2270.15|2268.65|2269.89|2268.39|2270.51|2269.01|2269.89|2268.39|0
1644008300000|2022-02-04 20:58:20|2269.93|2268.43|2270.94|2269.44|2270.94|2269.44|2269.89|2268.39|0
1644008310000|2022-02-04 20:58:30|2270.87|2269.37|2270.92|2269.42|2270.92|2269.42|2270.59|2269.09|0
1644008320000|2022-02-04 20:58:40|2270.9|2269.4|2270.97|2269.47|2271.23|2269.73|2270.87|2269.37|0
1644008330000|2022-02-04 20:58:50|2270.94|2269.44|2270.68|2269.18|2270.94|2269.44|2270.3|2268.8|0
1644008340000|2022-02-04 20:59:00|2270.64|2269.14|2270.71|2269.21|2270.92|2269.42|2270.64|2269.14|0
1644008350000|2022-02-04 20:59:10|2270.67|2269.17|2270.45|2268.95|2270.71|2269.21|2270.45|2268.95|0
1644008360000|2022-02-04 20:59:20|2270.26|2268.76|2270.04|2268.54|2270.26|2268.76|2269.85|2268.35|0
1644008370000|2022-02-04 20:59:30|2270.23|2268.73|2270.24|2268.74|2270.31|2268.81|2269.84|2268.34|0
1644008380000|2022-02-04 20:59:40|2270.2|2268.7|2269.97|2268.47|2270.2|2268.7|2269.53|2268.03|0
1644008390000|2022-02-04 20:59:50|2270.05|2268.55|2269.79|2268.29|2270.08|2268.58|2267.62|2266.12|0
1644008400000|2022-02-04 21:00:00|2269.73|2268.23|2269.61|2268.11|2269.8|2268.3|2268.88|2267.38|0
1644008410000|2022-02-04 21:00:10|2269.59|2268.09|2269.09|2267.59|2269.8|2268.3|2269.05|2267.55|0
1644008420000|2022-02-04 21:00:20|2269.08|2267.58|2269.16|2267.66|2269.23|2267.73|2268.86|2267.36|0
1644008430000|2022-02-04 21:00:30|2269.14|2267.64|2269.3|2267.8|2269.63|2268.13|2269.07|2267.57|0
1644008440000|2022-02-04 21:00:40|2269.29|2267.79|2269.53|2268.03|2269.63|2268.13|2269.25|2267.75|0
1644008450000|2022-02-04 21:00:50|2269.52|2268.02|2269.82|2268.32|2269.91|2268.41|2269.44|2267.94|0
1644008460000|2022-02-04 21:01:00|2269.8|2268.3|2270.32|2268.82|2270.69|2269.19|2269.53|2268.03|0
1644008470000|2022-02-04 21:01:10|2270.3|2268.8|2270.6|2269.1|2270.79|2269.29|2270.23|2268.73|0
1644008480000|2022-02-04 21:01:20|2270.58|2269.08|2270.04|2268.54|2270.58|2269.08|2270.04|2268.54|0
1644008490000|2022-02-04 21:01:30|2270.06|2268.56|2270.23|2268.73|2270.32|2268.82|2270.06|2268.56|0
1644008500000|2022-02-04 21:01:40|2270.22|2268.72|2269.73|2268.23|2270.23|2268.73|2269.72|2268.22|0
1644008510000|2022-02-04 21:01:50|2269.71|2268.21|2269.92|2268.42|2269.92|2268.42|2269.54|2268.04|0
1644008520000|2022-02-04 21:02:00|2269.98|2268.48|2269.9|2268.4|2270.24|2268.74|2269.83|2268.33|0
1644008530000|2022-02-04 21:02:10|2269.83|2268.33|2269.73|2268.23|2269.83|2268.33|2269.54|2268.04|0
1644008540000|2022-02-04 21:02:20|2269.75|2268.25|2269.64|2268.14|2269.83|2268.33|2269.54|2268.04|0
1644008550000|2022-02-04 21:02:30|2269.67|2268.17|2269.54|2268.04|2269.78|2268.28|2269.54|2268.04|0
1644008560000|2022-02-04 21:02:40|2269.56|2268.06|2269.54|2268.04|2269.83|2268.33|2269.54|2268.04|0
1644008570000|2022-02-04 21:02:50|2269.56|2268.06|2269.45|2267.95|2269.64|2268.14|2269.45|2267.95|0
1644008580000|2022-02-04 21:03:00|2269.47|2267.97|2269.45|2267.95|2269.54|2268.04|2269.45|2267.95|0
1644008590000|2022-02-04 21:03:10|2269.43|2267.93|2268.98|2267.48|2269.43|2267.93|2268.98|2267.48|0
1644008600000|2022-02-04 21:03:20|2269|2267.5|2268.89|2267.39|2269.08|2267.58|2268.89|2267.39|0
1644008610000|2022-02-04 21:03:30|2268.9|2267.4|2268.98|2267.48|2269.08|2267.58|2268.89|2267.39|0
1644008620000|2022-02-04 21:03:40|2268.97|2267.47|2268.89|2267.39|2268.97|2267.47|2268.89|2267.39|0
1644008630000|2022-02-04 21:03:50|2268.91|2267.41|2269.08|2267.58|2269.12|2267.62|2268.91|2267.41|0
1644008640000|2022-02-04 21:04:00|2269.1|2267.6|2268.89|2267.39|2269.26|2267.76|2268.89|2267.39|0
1644008650000|2022-02-04 21:04:10|2268.87|2267.37|2268.8|2267.3|2268.89|2267.39|2268.75|2267.25|0
1644008660000|2022-02-04 21:04:20|2268.79|2267.29|2268.61|2267.11|2268.84|2267.34|2268.61|2267.11|0
1644008670000|2022-02-04 21:04:30|2268.57|2267.07|2267.03|2265.53|2268.57|2267.07|2266.61|2265.11|0
1644008680000|2022-02-04 21:04:40|2267.18|2265.68|2267.59|2266.09|2267.83|2266.33|2267.18|2265.68|0
1644008690000|2022-02-04 21:04:50|2267.37|2265.87|2267.18|2265.68|2267.46|2265.96|2266.99|2265.49|0
1644008700000|2022-02-04 21:05:00|2267.19|2265.69|2267.46|2265.96|2267.46|2265.96|2267.08|2265.58|0
1644008710000|2022-02-04 21:05:10|2267.48|2265.98|2267.65|2266.15|2267.74|2266.24|2267.48|2265.98|0
1644008720000|2022-02-04 21:05:20|2267.66|2266.16|2267.55|2266.05|2267.83|2266.33|2267.55|2266.05|0
1644008730000|2022-02-04 21:05:30|2267.57|2266.07|2267.46|2265.96|2267.74|2266.24|2267.37|2265.87|0
1644008740000|2022-02-04 21:05:40|2267.48|2265.98|2267.46|2265.96|2267.55|2266.05|2267.46|2265.96|0
1644008750000|2022-02-04 21:05:50|2267.48|2265.98|2267.57|2266.07|2267.67|2266.17|2267.48|2265.98|0
1644008770000|2022-02-04 21:06:10|2267.59|2266.09|2267.57|2266.07|2267.67|2266.17|2267.57|2266.07|0
1644008780000|2022-02-04 21:06:20|2267.59|2266.09|2267.29|2265.79|2267.67|2266.17|2267.29|2265.79|0
1644008790000|2022-02-04 21:06:30|2267.22|2265.72|2266.34|2264.84|2267.22|2265.72|2266.06|2264.56|0
1644008800000|2022-02-04 21:06:40|2266.32|2264.82|2266.83|2265.33|2266.84|2265.34|2266.25|2264.75|0
1644008810000|2022-02-04 21:06:50|2266.8|2265.3|2266.75|2265.25|2267.03|2265.53|2266.56|2265.06|0
1644008820000|2022-02-04 21:07:00|2266.77|2265.27|2266.84|2265.34|2266.94|2265.44|2266.75|2265.25|0
1644008830000|2022-02-04 21:07:10|2266.86|2265.36|2266.94|2265.44|2267.12|2265.62|2266.86|2265.36|0
1644008840000|2022-02-04 21:07:20|2266.92|2265.42|2266.85|2265.35|2266.95|2265.45|2266.7|2265.2|0
1644008850000|2022-02-04 21:07:30|2266.87|2265.37|2266.76|2265.26|2266.95|2265.45|2266.76|2265.26|0
1644008860000|2022-02-04 21:07:40|2266.78|2265.28|2266.57|2265.07|2266.85|2265.35|2266.57|2265.07|0
1644008870000|2022-02-04 21:07:50|2266.59|2265.09|2266.81|2265.31|2266.85|2265.35|2266.59|2265.09|0
1644008880000|2022-02-04 21:08:00|2266.8|2265.3|2266.76|2265.26|2266.8|2265.3|2266.67|2265.17|0
1644008890000|2022-02-04 21:08:10|2266.78|2265.28|2266.76|2265.26|2266.85|2265.35|2266.48|2264.98|0
1644008900000|2022-02-04 21:08:20|2266.74|2265.24|2266.67|2265.17|2266.76|2265.26|2266.62|2265.12|0
1644008910000|2022-02-04 21:08:30|2266.69|2265.19|2266.76|2265.26|2266.76|2265.26|2266.67|2265.17|0
1644008920000|2022-02-04 21:08:40|2266.74|2265.24|2266.85|2265.35|2266.95|2265.45|2266.67|2265.17|0
1644008930000|2022-02-04 21:08:50|2266.84|2265.34|2266.95|2265.45|2266.95|2265.45|2266.76|2265.26|0
1644008940000|2022-02-04 21:09:00|2267|2265.5|2267.23|2265.73|2267.23|2265.73|2267|2265.5|0
1644008950000|2022-02-04 21:09:10|2267.21|2265.71|2267.13|2265.63|2267.23|2265.73|2267.09|2265.59|0
1644008960000|2022-02-04 21:09:20|2267.12|2265.62|2266.85|2265.35|2267.13|2265.63|2266.85|2265.35|0
1644008970000|2022-02-04 21:09:30|2266.8|2265.3|2266.57|2265.07|2266.8|2265.3|2266.57|2265.07|0
1644008980000|2022-02-04 21:09:40|2266.59|2265.09|2267.08|2265.58|2267.18|2265.68|2266.57|2265.07|0
1644008990000|2022-02-04 21:09:50|2267.1|2265.6|2267.46|2265.96|2267.5|2266|2267.1|2265.6|0
1644009000000|2022-02-04 21:10:00|2267.48|2265.98|2267.36|2265.86|2267.55|2266.05|2267.36|2265.86|0
1644009010000|2022-02-04 21:10:10|2267.35|2265.85|2267.18|2265.68|2267.35|2265.85|2267.08|2265.58|0
1644009020000|2022-02-04 21:10:20|2267.16|2265.66|2266.99|2265.49|2267.16|2265.66|2266.99|2265.49|0
1644009030000|2022-02-04 21:10:30|2266.97|2265.47|2266.67|2265.17|2266.97|2265.47|2266.39|2264.89|0
1644009040000|2022-02-04 21:10:40|2266.69|2265.19|2266.97|2265.47|2267.04|2265.54|2266.58|2265.08|0
1644009050000|2022-02-04 21:10:50|2266.86|2265.36|2267.03|2265.53|2267.27|2265.77|2266.86|2265.36|0
1644009060000|2022-02-04 21:11:00|2266.99|2265.49|2267.08|2265.58|2267.08|2265.58|2266.99|2265.49|0
1644009070000|2022-02-04 21:11:10|2267.06|2265.56|2266.99|2265.49|2267.08|2265.58|2266.58|2265.08|0
1644009080000|2022-02-04 21:11:20|2266.97|2265.47|2266.99|2265.49|2266.99|2265.49|2266.86|2265.36|0
1644009090000|2022-02-04 21:11:30|2267.02|2265.52|2267.18|2265.68|2267.18|2265.68|2266.86|2265.36|0
1644009100000|2022-02-04 21:11:40|2267.16|2265.66|2267.18|2265.68|2267.18|2265.68|2266.99|2265.49|0
1644009110000|2022-02-04 21:11:50|2267.19|2265.69|2266.86|2265.36|2267.27|2265.77|2266.86|2265.36|0
1644009120000|2022-02-04 21:12:00|2266.84|2265.34|2267.08|2265.58|2267.08|2265.58|2266.67|2265.17|0
1644009130000|2022-02-04 21:12:10|2267.13|2265.63|2267.27|2265.77|2267.32|2265.82|2266.99|2265.49|0
1644009140000|2022-02-04 21:12:20|2267.26|2265.76|2268.02|2266.52|2268.02|2266.52|2267.18|2265.68|0
1644009150000|2022-02-04 21:12:30|2268|2266.5|2267.55|2266.05|2268|2266.5|2267.55|2266.05|0
1644009160000|2022-02-04 21:12:40|2267.57|2266.07|2267.36|2265.86|2267.74|2266.24|2267.36|2265.86|0
1644009170000|2022-02-04 21:12:50|2267.38|2265.88|2267.36|2265.86|2267.46|2265.96|2267.36|2265.86|0
1644009180000|2022-02-04 21:13:00|2267.38|2265.88|2267.64|2266.14|2267.64|2266.14|2267.38|2265.88|0
1644009190000|2022-02-04 21:13:10|2267.63|2266.13|2267.55|2266.05|2267.64|2266.14|2267.55|2266.05|0
1644009200000|2022-02-04 21:13:20|2267.51|2266.01|2267.64|2266.14|2267.74|2266.24|2267.36|2265.86|0
1644009210000|2022-02-04 21:13:30|2267.68|2266.18|2267.83|2266.33|2267.83|2266.33|2267.68|2266.18|0
1644009220000|2022-02-04 21:13:40|2267.85|2266.35|2267.83|2266.33|2268.02|2266.52|2267.74|2266.24|0
1644009230000|2022-02-04 21:13:50|2267.85|2266.35|2267.93|2266.43|2268.02|2266.52|2267.74|2266.24|0
1644009240000|2022-02-04 21:14:00|2267.92|2266.42|2268.11|2266.61|2268.21|2266.71|2267.74|2266.24|0
1644009250000|2022-02-04 21:14:10|2268.13|2266.63|2268.11|2266.61|2268.3|2266.8|2267.83|2266.33|0
1644009260000|2022-02-04 21:14:20|2268.13|2266.63|2268.39|2266.89|2268.49|2266.99|2268.13|2266.63|0
1644009270000|2022-02-04 21:14:30|2268.37|2266.87|2268.39|2266.89|2268.39|2266.89|2268.21|2266.71|0
1644009280000|2022-02-04 21:14:40|2268.41|2266.91|2268.3|2266.8|2268.49|2266.99|2268.3|2266.8|0
1644009290000|2022-02-04 21:14:50|2268.32|2266.82|2268.39|2266.89|2268.49|2266.99|2268.32|2266.82|0
1644009300000|2022-02-04 21:15:00|2268.4|2266.9|2268.38|2266.88|2268.49|2266.99|2268.38|2266.88|0
1644009310000|2022-02-04 21:15:10|2268.35|2266.85|2268.3|2266.8|2268.39|2266.89|2268.21|2266.71|0
1644009320000|2022-02-04 21:15:20|2268.28|2266.78|2268.25|2266.75|2268.28|2266.78|2268.11|2266.61|0
1644009330000|2022-02-04 21:15:30|2268.24|2266.74|2267.74|2266.24|2268.24|2266.74|2267.74|2266.24|0
1644009340000|2022-02-04 21:15:40|2267.72|2266.22|2267.64|2266.14|2267.74|2266.24|2267.46|2265.96|0
1644009350000|2022-02-04 21:15:50|2267.65|2266.15|2268|2266.5|2268.05|2266.55|2267.64|2266.14|0
1644009360000|2022-02-04 21:16:00|2268.01|2266.51|2268.14|2266.64|2268.14|2266.64|2268.01|2266.51|0
1644009370000|2022-02-04 21:16:10|2268.12|2266.62|2268.05|2266.55|2268.12|2266.62|2268.05|2266.55|0
1644009380000|2022-02-04 21:16:20|2268.04|2266.54|2267.91|2266.41|2268.04|2266.54|2267.91|2266.41|0
1644009390000|2022-02-04 21:16:30|2267.9|2266.4|2268.05|2266.55|2268.05|2266.55|2267.86|2266.36|0
1644009400000|2022-02-04 21:16:40|2268.09|2266.59|2268.09|2266.59|2268.09|2266.59|2268.05|2266.55|0
1644009410000|2022-02-04 21:16:50|2268.07|2266.57|2267.95|2266.45|2268.07|2266.57|2267.95|2266.45|0
1644009420000|2022-02-04 21:17:00|2267.94|2266.44|2268|2266.5|2268|2266.5|2267.86|2266.36|0
1644009430000|2022-02-04 21:17:10|2267.99|2266.49|2267.95|2266.45|2268|2266.5|2267.95|2266.45|0
1644009440000|2022-02-04 21:17:20|2267.94|2266.44|2267.86|2266.36|2267.95|2266.45|2267.81|2266.31|0
1644009450000|2022-02-04 21:17:30|2267.84|2266.34|2267.48|2265.98|2267.86|2266.36|2267.48|2265.98|0
1644009460000|2022-02-04 21:17:40|2267.5|2266|2267.62|2266.12|2267.62|2266.12|2267.48|2265.98|0
1644009470000|2022-02-04 21:17:50|2267.63|2266.13|2267.58|2266.08|2267.67|2266.17|2267.48|2265.98|0
1644009480000|2022-02-04 21:18:00|2267.57|2266.07|2267.67|2266.17|2267.67|2266.17|2267.39|2265.89|0
1644009490000|2022-02-04 21:18:10|2267.65|2266.15|2267.24|2265.74|2267.65|2266.15|2267.19|2265.69|0
1644009500000|2022-02-04 21:18:20|2267.23|2265.73|2267.24|2265.74|2267.33|2265.83|2267.14|2265.64|0
1644009510000|2022-02-04 21:18:30|2267.23|2265.73|2267.33|2265.83|2267.33|2265.83|2267.14|2265.64|0
1644009520000|2022-02-04 21:18:40|2267.32|2265.82|2267.14|2265.64|2267.32|2265.82|2267.05|2265.55|0
1644009530000|2022-02-04 21:18:50|2267.16|2265.66|2267.14|2265.64|2267.24|2265.74|2266.92|2265.42|0
1644009540000|2022-02-04 21:19:00|2267.15|2265.65|2267.28|2265.78|2267.33|2265.83|2267.14|2265.64|0
1644009550000|2022-02-04 21:19:10|2267.27|2265.77|2267.33|2265.83|2267.33|2265.83|2267.24|2265.74|0
1644009560000|2022-02-04 21:19:20|2267.32|2265.82|2267.28|2265.78|2267.33|2265.83|2267.28|2265.78|0
1644009570000|2022-02-04 21:19:30|2267.29|2265.79|2267.28|2265.78|2267.38|2265.88|2267.28|2265.78|0
1644009580000|2022-02-04 21:19:40|2267.27|2265.77|2267.33|2265.83|2267.33|2265.83|2267.24|2265.74|0
1644009590000|2022-02-04 21:19:50|2267.32|2265.82|2267.42|2265.92|2267.42|2265.92|2267.28|2265.78|0
1644009600000|2022-02-04 21:20:00|2267.44|2265.94|2267.61|2266.11|2267.61|2266.11|2267.44|2265.94|0
1644009610000|2022-02-04 21:20:10|2267.62|2266.12|2267.52|2266.02|2267.8|2266.3|2267.42|2265.92|0
1644009620000|2022-02-04 21:20:20|2267.5|2266|2267.42|2265.92|2267.5|2266|2267.28|2265.78|0
1644009630000|2022-02-04 21:20:30|2267.41|2265.91|2267.14|2265.64|2267.42|2265.92|2267.14|2265.64|0
1644009640000|2022-02-04 21:20:40|2267.15|2265.65|2267.33|2265.83|2267.33|2265.83|2267.14|2265.64|0
1644009650000|2022-02-04 21:20:50|2267.34|2265.84|2267.38|2265.88|2267.38|2265.88|2267.33|2265.83|0
1644009660000|2022-02-04 21:21:00|2267.39|2265.89|2267.33|2265.83|2267.52|2266.02|2267.33|2265.83|0
1644009670000|2022-02-04 21:21:10|2267.34|2265.84|2267.42|2265.92|2267.42|2265.92|2267.34|2265.84|0
1644009680000|2022-02-04 21:21:20|2267.44|2265.94|2267.56|2266.06|2267.56|2266.06|2267.44|2265.94|0
1644009690000|2022-02-04 21:21:30|2267.57|2266.07|2267.7|2266.2|2267.7|2266.2|2267.52|2266.02|0
1644009700000|2022-02-04 21:21:40|2267.72|2266.22|2267.89|2266.39|2267.89|2266.39|2267.72|2266.22|0
1644009710000|2022-02-04 21:21:50|2267.88|2266.38|2267.8|2266.3|2267.89|2266.39|2267.8|2266.3|0
1644009720000|2022-02-04 21:22:00|2267.79|2266.29|2267.8|2266.3|2267.8|2266.3|2267.75|2266.25|0
1644009730000|2022-02-04 21:22:10|2267.82|2266.32|2267.89|2266.39|2267.89|2266.39|2267.82|2266.32|0
1644009740000|2022-02-04 21:22:20|2267.87|2266.37|2267.89|2266.39|2267.89|2266.39|2267.8|2266.3|0
1644009750000|2022-02-04 21:22:30|2267.91|2266.41|2267.99|2266.49|2267.99|2266.49|2267.89|2266.39|0
1644009760000|2022-02-04 21:22:40|2267.97|2266.47|2267.89|2266.39|2267.97|2266.47|2267.89|2266.39|0
1644009780000|2022-02-04 21:23:00|2267.91|2266.41|2267.99|2266.49|2268.08|2266.58|2267.91|2266.41|0
1644009790000|2022-02-04 21:23:10|2267.98|2266.48|2267.98|2266.48|2268.08|2266.58|2267.94|2266.44|0
1644009800000|2022-02-04 21:23:20|2267.94|2266.44|2267.89|2266.39|2267.99|2266.49|2267.89|2266.39|0
1644009810000|2022-02-04 21:23:30|2267.9|2266.4|2267.89|2266.39|2267.94|2266.44|2267.89|2266.39|0
1644009830000|2022-02-04 21:23:50|2267.88|2266.38|2267.7|2266.2|2267.88|2266.38|2267.7|2266.2|0
1644009840000|2022-02-04 21:24:00|2267.72|2266.22|2267.89|2266.39|2267.89|2266.39|2267.72|2266.22|0
1644009860000|2022-02-04 21:24:20|2267.88|2266.38|2267.89|2266.39|2267.89|2266.39|2267.7|2266.2|0
1644009870000|2022-02-04 21:24:30|2267.88|2266.38|2267.85|2266.35|2267.88|2266.38|2267.85|2266.35|0
1644009880000|2022-02-04 21:24:40|2267.89|2266.39|2267.89|2266.39|2267.89|2266.39|2267.89|2266.39|0
1644009890000|2022-02-04 21:24:50|2267.88|2266.38|2267.85|2266.35|2267.89|2266.39|2267.85|2266.35|0
1644009900000|2022-02-04 21:25:00|2267.89|2266.39|2267.8|2266.3|2267.89|2266.39|2267.8|2266.3|0
1644009910000|2022-02-04 21:25:10|2267.82|2266.32|2267.89|2266.39|2267.89|2266.39|2267.82|2266.32|0
1644009930000|2022-02-04 21:25:30|2267.87|2266.37|2267.8|2266.3|2267.87|2266.37|2267.7|2266.2|0
1644009940000|2022-02-04 21:25:40|2267.79|2266.29|2267.75|2266.25|2267.8|2266.3|2267.75|2266.25|0
1644009950000|2022-02-04 21:25:50|2267.74|2266.24|2267.75|2266.25|2267.75|2266.25|2267.7|2266.2|0
1644009960000|2022-02-04 21:26:00|2267.74|2266.24|2267.7|2266.2|2267.74|2266.24|2267.7|2266.2|0
1644009980000|2022-02-04 21:26:20|2267.72|2266.22|2267.8|2266.3|2267.8|2266.3|2267.72|2266.22|0
1644010000000|2022-02-04 21:26:40|2267.81|2266.31|2267.8|2266.3|2267.89|2266.39|2267.7|2266.2|0
1644010010000|2022-02-04 21:26:50|2267.81|2266.31|2267.89|2266.39|2267.89|2266.39|2267.81|2266.31|0
1644010020000|2022-02-04 21:27:00|2267.93|2266.43|2267.99|2266.49|2268.08|2266.58|2267.93|2266.43|0
1644010030000|2022-02-04 21:27:10|2268|2266.5|2268.08|2266.58|2268.08|2266.58|2267.99|2266.49|0
1644010040000|2022-02-04 21:27:20|2268.1|2266.6|2268.17|2266.67|2268.22|2266.72|2268.1|2266.6|0
1644010050000|2022-02-04 21:27:30|2268.19|2266.69|2268.27|2266.77|2268.27|2266.77|2268.19|2266.69|0
1644010060000|2022-02-04 21:27:40|2268.28|2266.78|2268.36|2266.86|2268.36|2266.86|2268.27|2266.77|0
1644010070000|2022-02-04 21:27:50|2268.34|2266.84|2268.27|2266.77|2268.34|2266.84|2268.27|2266.77|0
1644010080000|2022-02-04 21:28:00|2268.26|2266.76|2268.27|2266.77|2268.27|2266.77|2268.22|2266.72|0
1644010090000|2022-02-04 21:28:10|2268.28|2266.78|2268.08|2266.58|2268.31|2266.81|2268.08|2266.58|0
1644010100000|2022-02-04 21:28:20|2268.12|2266.62|2268.36|2266.86|2268.36|2266.86|2268.12|2266.62|0
1644010120000|2022-02-04 21:28:40|2268.38|2266.88|2268.45|2266.95|2268.45|2266.95|2268.36|2266.86|0
1644010130000|2022-02-04 21:28:50|2268.43|2266.93|2268.36|2266.86|2268.43|2266.93|2268.36|2266.86|0
1644010140000|2022-02-04 21:29:00|2268.33|2266.83|2268.36|2266.86|2268.36|2266.86|2268.22|2266.72|0
1644010150000|2022-02-04 21:29:10|2268.38|2266.88|2268.45|2266.95|2268.55|2267.05|2268.38|2266.88|0
1644010160000|2022-02-04 21:29:20|2268.44|2266.94|2268.36|2266.86|2268.44|2266.94|2268.31|2266.81|0
1644010170000|2022-02-04 21:29:30|2268.35|2266.85|2268.27|2266.77|2268.36|2266.86|2268.27|2266.77|0
1644010180000|2022-02-04 21:29:40|2268.25|2266.75|2267.63|2266.13|2268.25|2266.75|2267.54|2266.04|0
1644010190000|2022-02-04 21:29:50|2267.64|2266.14|2267.63|2266.13|2267.72|2266.22|2267.63|2266.13|0
1644010200000|2022-02-04 21:30:00|2267.61|2266.11|2267.35|2265.85|2267.63|2266.13|2267.3|2265.8|0
1644010220000|2022-02-04 21:30:20|2267.29|2265.79|2267.44|2265.94|2267.44|2265.94|2267.07|2265.57|0
1644010240000|2022-02-04 21:30:40|2267.43|2265.93|2267.44|2265.94|2267.44|2265.94|2267.4|2265.9|0
1644010250000|2022-02-04 21:30:50|2267.45|2265.95|2267.54|2266.04|2267.54|2266.04|2267.45|2265.95|0
1644010260000|2022-02-04 21:31:00|2267.55|2266.05|2267.54|2266.04|2267.58|2266.08|2267.54|2266.04|0
1644010270000|2022-02-04 21:31:10|2267.52|2266.02|2267.39|2265.89|2267.52|2266.02|2267.39|2265.89|0
1644010280000|2022-02-04 21:31:20|2267.35|2265.85|2267.26|2265.76|2267.35|2265.85|2267.26|2265.76|0
1644010290000|2022-02-04 21:31:30|2267.22|2265.72|2266.94|2265.44|2267.22|2265.72|2266.94|2265.44|0
1644010300000|2022-02-04 21:31:40|2266.95|2265.45|2266.94|2265.44|2266.99|2265.49|2266.94|2265.44|0
1644010310000|2022-02-04 21:31:50|2266.95|2265.45|2267.35|2265.85|2267.35|2265.85|2266.95|2265.45|0
1644010320000|2022-02-04 21:32:00|2267.36|2265.86|2267.35|2265.85|2267.44|2265.94|2267.35|2265.85|0
1644010330000|2022-02-04 21:32:10|2267.37|2265.87|2267.49|2265.99|2267.54|2266.04|2267.37|2265.87|0
1644010340000|2022-02-04 21:32:20|2267.5|2266|2267.44|2265.94|2267.54|2266.04|2267.4|2265.9|0
1644010350000|2022-02-04 21:32:30|2267.43|2265.93|2267.4|2265.9|2267.43|2265.93|2267.4|2265.9|0
1644010360000|2022-02-04 21:32:40|2267.39|2265.89|2267.4|2265.9|2267.4|2265.9|2267.35|2265.85|0
1644010370000|2022-02-04 21:32:50|2267.39|2265.89|2267.35|2265.85|2267.4|2265.9|2267.35|2265.85|0
1644010380000|2022-02-04 21:33:00|2267.33|2265.83|2267.44|2265.94|2267.44|2265.94|2267.26|2265.76|0
1644010390000|2022-02-04 21:33:10|2267.46|2265.96|2267.58|2266.08|2267.63|2266.13|2267.46|2265.96|0
1644010400000|2022-02-04 21:33:20|2267.59|2266.09|2267.35|2265.85|2267.63|2266.13|2267.35|2265.85|0
1644010410000|2022-02-04 21:33:30|2267.37|2265.87|2267.44|2265.94|2267.44|2265.94|2267.37|2265.87|0
1644010420000|2022-02-04 21:33:40|2267.45|2265.95|2267.63|2266.13|2267.63|2266.13|2267.45|2265.95|0
1644010430000|2022-02-04 21:33:50|2267.62|2266.12|2267.63|2266.13|2267.63|2266.13|2267.58|2266.08|0
1644010440000|2022-02-04 21:34:00|2267.62|2266.12|2267.58|2266.08|2267.62|2266.12|2267.58|2266.08|0
1644010450000|2022-02-04 21:34:10|2267.57|2266.07|2267.49|2265.99|2267.57|2266.07|2267.44|2265.94|0
1644010460000|2022-02-04 21:34:20|2267.44|2265.94|2267.35|2265.85|2267.44|2265.94|2267.16|2265.66|0
1644010470000|2022-02-04 21:34:30|2267.37|2265.87|2267.43|2265.93|2267.44|2265.94|2267.35|2265.85|0
1644010480000|2022-02-04 21:34:40|2267.4|2265.9|2267.44|2265.94|2267.44|2265.94|2267.4|2265.9|0
1644010490000|2022-02-04 21:34:50|2267.47|2265.97|2267.63|2266.13|2267.63|2266.13|2267.47|2265.97|0
1644010500000|2022-02-04 21:35:00|2267.62|2266.12|2267.63|2266.13|2267.63|2266.13|2267.54|2266.04|0
1644010510000|2022-02-04 21:35:10|2267.62|2266.12|2267.58|2266.08|2267.62|2266.12|2267.58|2266.08|0
1644010520000|2022-02-04 21:35:20|2267.59|2266.09|2267.63|2266.13|2267.63|2266.13|2267.59|2266.09|0
1644010540000|2022-02-04 21:35:40|2267.69|2266.19|2267.91|2266.41|2267.91|2266.41|2267.69|2266.19|0
1644010550000|2022-02-04 21:35:50|2267.92|2266.42|2267.96|2266.46|2267.96|2266.46|2267.92|2266.42|0
1644010560000|2022-02-04 21:36:00|2267.95|2266.45|2267.96|2266.46|2267.96|2266.46|2267.91|2266.41|0
1644010570000|2022-02-04 21:36:10|2267.97|2266.47|2268.01|2266.51|2268.01|2266.51|2267.96|2266.46|0
1644010580000|2022-02-04 21:36:20|2267.99|2266.49|2267.91|2266.41|2267.99|2266.49|2267.91|2266.41|0
1644010590000|2022-02-04 21:36:30|2267.89|2266.39|2267.82|2266.32|2267.89|2266.39|2267.82|2266.32|0
1644010600000|2022-02-04 21:36:40|2267.83|2266.33|2267.87|2266.37|2267.87|2266.37|2267.82|2266.32|0
1644010610000|2022-02-04 21:36:50|2267.91|2266.41|2267.82|2266.32|2267.91|2266.41|2267.82|2266.32|0
1644010620000|2022-02-04 21:37:00|2267.83|2266.33|2268.06|2266.56|2268.1|2266.6|2267.83|2266.33|0
1644010630000|2022-02-04 21:37:10|2268.07|2266.57|2268.02|2266.52|2268.11|2266.61|2268.02|2266.52|0
1644010650000|2022-02-04 21:37:30|2268|2266.5|2267.92|2266.42|2268|2266.5|2267.92|2266.42|0
1644010660000|2022-02-04 21:37:40|2267.94|2266.44|2267.92|2266.42|2268.02|2266.52|2267.92|2266.42|0
1644010670000|2022-02-04 21:37:50|2267.93|2266.43|2267.92|2266.42|2267.97|2266.47|2267.92|2266.42|0
1644010690000|2022-02-04 21:38:10|2267.91|2266.41|2267.88|2266.38|2267.91|2266.41|2267.88|2266.38|0
1644010700000|2022-02-04 21:38:20|2267.87|2266.37|2267.88|2266.38|2267.88|2266.38|2267.83|2266.33|0
1644010710000|2022-02-04 21:38:30|2267.92|2266.42|2267.92|2266.42|2267.92|2266.42|2267.92|2266.42|0
1644010720000|2022-02-04 21:38:40|2267.9|2266.4|2267.69|2266.19|2267.9|2266.4|2267.64|2266.14|0
1644010730000|2022-02-04 21:38:50|2267.68|2266.18|2267.88|2266.38|2267.92|2266.42|2267.64|2266.14|0
1644010740000|2022-02-04 21:39:00|2267.92|2266.42|2267.73|2266.23|2267.92|2266.42|2267.73|2266.23|0
1644010780000|2022-02-04 21:39:40|2267.75|2266.25|2267.83|2266.33|2267.83|2266.33|2267.75|2266.25|0
1644010790000|2022-02-04 21:39:50|2267.84|2266.34|2267.92|2266.42|2267.92|2266.42|2267.83|2266.33|0
1644010800000|2022-02-04 21:40:00|2267.9|2266.4|2267.92|2266.42|2268.02|2266.52|2267.83|2266.33|0
1644010810000|2022-02-04 21:40:10|2267.9|2266.4|2267.59|2266.09|2267.9|2266.4|2267.59|2266.09|0
1644010820000|2022-02-04 21:40:20|2267.58|2266.08|2267.64|2266.14|2267.64|2266.14|2267.5|2266|0
1644010830000|2022-02-04 21:40:30|2267.66|2266.16|2268.02|2266.52|2268.02|2266.52|2267.66|2266.16|0
1644010840000|2022-02-04 21:40:40|2268.01|2266.51|2267.92|2266.42|2268.01|2266.51|2267.92|2266.42|0
1644010850000|2022-02-04 21:40:50|2267.91|2266.41|2267.88|2266.38|2267.91|2266.41|2267.88|2266.38|0
1644010860000|2022-02-04 21:41:00|2267.92|2266.42|2267.92|2266.42|2267.92|2266.42|2267.83|2266.33|0
1644010890000|2022-02-04 21:41:30|2267.94|2266.44|2267.92|2266.42|2268.02|2266.52|2267.92|2266.42|0
1644010900000|2022-02-04 21:41:40|2267.93|2266.43|2268.02|2266.52|2268.02|2266.52|2267.93|2266.43|0
1644010910000|2022-02-04 21:41:50|2268.06|2266.56|2268.11|2266.61|2268.11|2266.61|2268.06|2266.56|0
1644010930000|2022-02-04 21:42:10|2268.13|2266.63|2268.2|2266.7|2268.2|2266.7|2268.13|2266.63|0
1644010940000|2022-02-04 21:42:20|2268.19|2266.69|2268.11|2266.61|2268.19|2266.69|2268.11|2266.61|0
1644010950000|2022-02-04 21:42:30|2268.1|2266.6|2268.06|2266.56|2268.1|2266.6|2268.02|2266.52|0
1644010960000|2022-02-04 21:42:40|2268.05|2266.55|2268.02|2266.52|2268.05|2266.55|2268.02|2266.52|0
1644010970000|2022-02-04 21:42:50|2268.01|2266.51|2268.02|2266.52|2268.02|2266.52|2267.97|2266.47|0
1644010980000|2022-02-04 21:43:00|2268|2266.5|2267.92|2266.42|2268|2266.5|2267.92|2266.42|0
1644010990000|2022-02-04 21:43:10|2267.93|2266.43|2267.97|2266.47|2268.02|2266.52|2267.92|2266.42|0
1644011000000|2022-02-04 21:43:20|2267.96|2266.46|2267.88|2266.38|2267.96|2266.46|2267.88|2266.38|0
1644011010000|2022-02-04 21:43:30|2267.87|2266.37|2267.83|2266.33|2267.88|2266.38|2267.83|2266.33|0
1644011030000|2022-02-04 21:43:50|2267.84|2266.34|2267.83|2266.33|2267.88|2266.38|2267.83|2266.33|0
1644011040000|2022-02-04 21:44:00|2267.81|2266.31|2267.73|2266.23|2267.81|2266.31|2267.73|2266.23|0
1644011060000|2022-02-04 21:44:20|2267.75|2266.25|2267.83|2266.33|2267.83|2266.33|2267.75|2266.25|0
1644011080000|2022-02-04 21:44:40|2267.81|2266.31|2267.73|2266.23|2267.81|2266.31|2267.73|2266.23|0
1644011090000|2022-02-04 21:44:50|2267.72|2266.22|2267.73|2266.23|2267.83|2266.33|2267.64|2266.14|0
1644011100000|2022-02-04 21:45:00|2267.75|2266.25|2268.02|2266.52|2268.11|2266.61|2267.75|2266.25|0
1644011120000|2022-02-04 21:45:20|2268|2266.5|2267.92|2266.42|2268|2266.5|2267.92|2266.42|0
1644011130000|2022-02-04 21:45:30|2267.91|2266.41|2267.83|2266.33|2267.91|2266.41|2267.83|2266.33|0
1644011150000|2022-02-04 21:45:50|2267.85|2266.35|2267.88|2266.38|2267.92|2266.42|2267.85|2266.35|0
1644011160000|2022-02-04 21:46:00|2267.92|2266.42|2267.88|2266.38|2267.92|2266.42|2267.88|2266.38|0
1644011170000|2022-02-04 21:46:10|2267.9|2266.4|2268.02|2266.52|2268.02|2266.52|2267.9|2266.4|0
1644011180000|2022-02-04 21:46:20|2268|2266.5|2267.97|2266.47|2268|2266.5|2267.92|2266.42|0
1644011190000|2022-02-04 21:46:30|2267.96|2266.46|2267.97|2266.47|2267.97|2266.47|2267.92|2266.42|0
1644011200000|2022-02-04 21:46:40|2267.96|2266.46|2268.02|2266.52|2268.02|2266.52|2267.92|2266.42|0
1644011210000|2022-02-04 21:46:50|2268|2266.5|2267.92|2266.42|2268|2266.5|2267.83|2266.33|0
1644011220000|2022-02-04 21:47:00|2267.89|2266.39|2267.83|2266.33|2267.89|2266.39|2267.73|2266.23|0
1644011230000|2022-02-04 21:47:10|2267.82|2266.32|2267.78|2266.28|2267.82|2266.32|2267.78|2266.28|0
1644011240000|2022-02-04 21:47:20|2267.77|2266.27|2267.73|2266.23|2267.77|2266.27|2267.73|2266.23|0
1644011250000|2022-02-04 21:47:30|2267.72|2266.22|2267.63|2266.13|2267.72|2266.22|2267.63|2266.13|0
1644011260000|2022-02-04 21:47:40|2267.59|2266.09|2267.45|2265.95|2267.59|2266.09|2267.45|2265.95|0
1644011270000|2022-02-04 21:47:50|2267.46|2265.96|2267.5|2266|2267.55|2266.05|2267.45|2265.95|0
1644011280000|2022-02-04 21:48:00|2267.51|2266.01|2267.5|2266|2267.55|2266.05|2267.5|2266|0
1644011290000|2022-02-04 21:48:10|2267.51|2266.01|2267.45|2265.95|2267.55|2266.05|2267.45|2265.95|0
1644011300000|2022-02-04 21:48:20|2267.46|2265.96|2267.64|2266.14|2267.64|2266.14|2267.46|2265.96|0
1644011310000|2022-02-04 21:48:30|2267.65|2266.15|2267.69|2266.19|2267.69|2266.19|2267.65|2266.15|0
1644011320000|2022-02-04 21:48:40|2267.68|2266.18|2267.59|2266.09|2267.68|2266.18|2267.59|2266.09|0
1644011330000|2022-02-04 21:48:50|2267.6|2266.1|2267.69|2266.19|2267.69|2266.19|2267.6|2266.1|0
1644011340000|2022-02-04 21:49:00|2267.7|2266.2|2267.83|2266.33|2267.83|2266.33|2267.7|2266.2|0
1644011350000|2022-02-04 21:49:10|2267.82|2266.32|2267.45|2265.95|2267.82|2266.32|2267.45|2265.95|0
1644011360000|2022-02-04 21:49:20|2267.44|2265.94|2267.36|2265.86|2267.45|2265.95|2267.36|2265.86|0
1644011370000|2022-02-04 21:49:30|2267.37|2265.87|2267.41|2265.91|2267.41|2265.91|2267.37|2265.87|0
1644011380000|2022-02-04 21:49:40|2267.42|2265.92|2267.5|2266|2267.55|2266.05|2267.41|2265.91|0
1644011390000|2022-02-04 21:49:50|2267.51|2266.01|2267.55|2266.05|2267.55|2266.05|2267.51|2266.01|0
1644011400000|2022-02-04 21:50:00|2267.54|2266.04|2267.36|2265.86|2267.55|2266.05|2267.36|2265.86|0
1644011420000|2022-02-04 21:50:20|2267.38|2265.88|2267.45|2265.95|2267.45|2265.95|2267.38|2265.88|0
1644011430000|2022-02-04 21:50:30|2267.47|2265.97|2267.55|2266.05|2267.55|2266.05|2267.47|2265.97|0
1644011440000|2022-02-04 21:50:40|2267.57|2266.07|2267.73|2266.23|2267.78|2266.28|2267.57|2266.07|0
1644011450000|2022-02-04 21:50:50|2267.74|2266.24|2267.83|2266.33|2267.83|2266.33|2267.74|2266.24|0
1644011460000|2022-02-04 21:51:00|2267.81|2266.31|2267.92|2266.42|2267.92|2266.42|2267.73|2266.23|0
1644011470000|2022-02-04 21:51:10|2267.9|2266.4|2267.83|2266.33|2267.92|2266.42|2267.83|2266.33|0
1644011490000|2022-02-04 21:51:30|2267.84|2266.34|2267.84|2266.34|2267.84|2266.34|2267.84|2266.34|0
1644011500000|2022-02-04 21:51:40|2267.88|2266.38|2267.92|2266.42|2267.92|2266.42|2267.83|2266.33|0
1644011540000|2022-02-04 21:52:20|2267.94|2266.44|2268.02|2266.52|2268.02|2266.52|2267.94|2266.44|0
1644011550000|2022-02-04 21:52:30|2268|2266.5|2267.92|2266.42|2268|2266.5|2267.92|2266.42|0
1644011560000|2022-02-04 21:52:40|2267.9|2266.4|2267.83|2266.33|2267.9|2266.4|2267.83|2266.33|0
1644011570000|2022-02-04 21:52:50|2267.81|2266.31|2267.73|2266.23|2267.81|2266.31|2267.73|2266.23|0
1644011580000|2022-02-04 21:53:00|2267.7|2266.2|2267.55|2266.05|2267.7|2266.2|2267.45|2265.95|0
1644011590000|2022-02-04 21:53:10|2267.57|2266.07|2267.55|2266.05|2267.64|2266.14|2267.45|2265.95|0
1644011600000|2022-02-04 21:53:20|2267.53|2266.03|2267.45|2265.95|2267.55|2266.05|2267.45|2265.95|0
1644011620000|2022-02-04 21:53:40|2267.44|2265.94|2267.36|2265.86|2267.44|2265.94|2267.36|2265.86|0
1644011640000|2022-02-04 21:54:00|2267.37|2265.87|2267.83|2266.33|2267.83|2266.33|2267.37|2265.87|0
1644011650000|2022-02-04 21:54:10|2267.81|2266.31|2267.59|2266.09|2267.81|2266.31|2267.59|2266.09|0
1644011660000|2022-02-04 21:54:20|2267.6|2266.1|2267.64|2266.14|2267.64|2266.14|2267.59|2266.09|0
1644011670000|2022-02-04 21:54:30|2267.66|2266.16|2267.56|2266.06|2267.73|2266.23|2267.55|2266.05|0
1644011680000|2022-02-04 21:54:40|2267.59|2266.09|2267.55|2266.05|2267.59|2266.09|2267.55|2266.05|0
1644011690000|2022-02-04 21:54:50|2267.53|2266.03|2267.5|2266|2267.53|2266.03|2267.45|2265.95|0
1644011700000|2022-02-04 21:55:00|2267.51|2266.01|2267.69|2266.19|2267.73|2266.23|2267.51|2266.01|0
1644011710000|2022-02-04 21:55:10|2267.7|2266.2|2267.69|2266.19|2267.78|2266.28|2267.64|2266.14|0
1644011720000|2022-02-04 21:55:20|2267.66|2266.16|2267.55|2266.05|2267.66|2266.16|2267.55|2266.05|0
1644011730000|2022-02-04 21:55:30|2267.54|2266.04|2267.45|2265.95|2267.54|2266.04|2267.45|2265.95|0
1644011740000|2022-02-04 21:55:40|2267.46|2265.96|2267.5|2266|2267.5|2266|2267.46|2265.96|0
1644011750000|2022-02-04 21:55:50|2267.51|2266.01|2267.59|2266.09|2267.59|2266.09|2267.51|2266.01|0
1644011760000|2022-02-04 21:56:00|2267.6|2266.1|2267.64|2266.14|2267.69|2266.19|2267.6|2266.1|0
1644011770000|2022-02-04 21:56:10|2267.63|2266.13|2267.5|2266|2267.63|2266.13|2267.45|2265.95|0
1644011780000|2022-02-04 21:56:20|2267.51|2266.01|2267.55|2266.05|2267.55|2266.05|2267.51|2266.01|0
1644011790000|2022-02-04 21:56:30|2267.53|2266.03|2267.55|2266.05|2267.55|2266.05|2267.45|2265.95|0
1644011800000|2022-02-04 21:56:40|2267.53|2266.03|2267.55|2266.05|2267.55|2266.05|2267.45|2265.95|0
1644011820000|2022-02-04 21:57:00|2267.57|2266.07|2267.68|2266.18|2267.73|2266.23|2267.57|2266.07|0
1644011830000|2022-02-04 21:57:10|2267.64|2266.14|2267.69|2266.19|2267.69|2266.19|2267.64|2266.14|0
1644011840000|2022-02-04 21:57:20|2267.68|2266.18|2267.64|2266.14|2267.68|2266.18|2267.64|2266.14|0
1644011850000|2022-02-04 21:57:30|2267.65|2266.15|2267.64|2266.14|2267.69|2266.19|2267.64|2266.14|0
1644011860000|2022-02-04 21:57:40|2267.65|2266.15|2267.69|2266.19|2267.73|2266.23|2267.64|2266.14|0
1644011870000|2022-02-04 21:57:50|2267.68|2266.18|2267.64|2266.14|2267.68|2266.18|2267.64|2266.14|0
1644011880000|2022-02-04 21:58:00|2267.65|2266.15|2267.69|2266.19|2267.73|2266.23|2267.64|2266.14|0
1644011890000|2022-02-04 21:58:10|2267.68|2266.18|2267.55|2266.05|2267.68|2266.18|2267.55|2266.05|0
1644011900000|2022-02-04 21:58:20|2267.56|2266.06|2267.55|2266.05|2267.59|2266.09|2267.55|2266.05|0
1644011910000|2022-02-04 21:58:30|2267.53|2266.03|2267.45|2265.95|2267.53|2266.03|2267.45|2265.95|0
1644011930000|2022-02-04 21:58:50|2267.44|2265.94|2267.36|2265.86|2267.45|2265.95|2267.36|2265.86|0
1644011950000|2022-02-04 21:59:10|2267.35|2265.85|2267.28|2265.78|2267.36|2265.86|2267.27|2265.77|0
1644011960000|2022-02-04 21:59:20|2267.31|2265.81|2267.36|2265.86|2267.36|2265.86|2267.31|2265.81|0
1644011970000|2022-02-04 21:59:30|2267.35|2265.85|2267.45|2265.95|2267.45|2265.95|2267.27|2265.77|0
1644011980000|2022-02-04 21:59:40|2267.49|2265.99|2267.64|2266.14|2267.64|2266.14|2267.49|2265.99|0
1644011990000|2022-02-04 21:59:50|2267.65|2266.15|2267.71|2266.21|2267.97|2266.47|2267.59|2266.09|0
1644188520000|2022-02-06 23:02:00|2272.78|2271.28|2272.81|2271.31|2272.9|2271.4|2272.62|2271.12|0
1644188530000|2022-02-06 23:02:10|2272.82|2271.32|2272.44|2270.94|2272.99|2271.49|2272.39|2270.89|0
1644188540000|2022-02-06 23:02:20|2272.43|2270.93|2272.02|2270.52|2272.43|2270.93|2271.83|2270.33|0
1644188550000|2022-02-06 23:02:30|2272.01|2270.51|2271.92|2270.42|2272.01|2270.51|2271.83|2270.33|0
1644188560000|2022-02-06 23:02:40|2271.91|2270.41|2271.64|2270.14|2271.91|2270.41|2271.64|2270.14|0
1644188570000|2022-02-06 23:02:50|2271.63|2270.13|2271.13|2269.63|2271.74|2270.24|2271.13|2269.63|0
1644188580000|2022-02-06 23:03:00|2271.12|2269.62|2270.91|2269.41|2271.12|2269.62|2270.76|2269.26|0
1644188590000|2022-02-06 23:03:10|2270.99|2269.49|2270.57|2269.07|2270.99|2269.49|2270.57|2269.07|0
1644188600000|2022-02-06 23:03:20|2270.53|2269.03|2270.15|2268.65|2270.57|2269.07|2270.06|2268.56|0
1644188610000|2022-02-06 23:03:30|2270.14|2268.64|2270.01|2268.51|2270.29|2268.79|2270.01|2268.51|0
1644188620000|2022-02-06 23:03:40|2269.99|2268.49|2269.76|2268.26|2270.11|2268.61|2269.76|2268.26|0
1644188630000|2022-02-06 23:03:50|2269.69|2268.19|2269.59|2268.09|2269.78|2268.28|2269.31|2267.81|0
1644188640000|2022-02-06 23:04:00|2269.61|2268.11|2269.97|2268.47|2270.25|2268.75|2269.59|2268.09|0
1644188650000|2022-02-06 23:04:10|2269.96|2268.46|2270.12|2268.62|2270.15|2268.65|2269.73|2268.23|0
1644188660000|2022-02-06 23:04:20|2270.15|2268.65|2270.15|2268.65|2270.25|2268.75|2269.97|2268.47|0
1644188670000|2022-02-06 23:04:30|2270.14|2268.64|2269.97|2268.47|2270.2|2268.7|2269.64|2268.14|0
1644188680000|2022-02-06 23:04:40|2269.99|2268.49|2269.97|2268.47|2270.06|2268.56|2269.97|2268.47|0
1644188690000|2022-02-06 23:04:50|2269.99|2268.49|2269.87|2268.37|2270.06|2268.56|2269.87|2268.37|0
1644188700000|2022-02-06 23:05:00|2269.86|2268.36|2269.73|2268.23|2269.86|2268.36|2269.73|2268.23|0
1644188710000|2022-02-06 23:05:10|2269.74|2268.24|2269.36|2267.86|2269.78|2268.28|2269.26|2267.76|0
1644188720000|2022-02-06 23:05:20|2269.34|2267.84|2269.59|2268.09|2269.97|2268.47|2269.26|2267.76|0
1644188730000|2022-02-06 23:05:30|2269.57|2268.07|2269.78|2268.28|2269.78|2268.28|2269.45|2267.95|0
1644188740000|2022-02-06 23:05:40|2269.81|2268.31|2269.92|2268.42|2270.2|2268.7|2269.81|2268.31|0
1644188750000|2022-02-06 23:05:50|2269.93|2268.43|2269.97|2268.47|2270.01|2268.51|2269.92|2268.42|0
1644188760000|2022-02-06 23:06:00|2269.98|2268.48|2270.06|2268.56|2270.15|2268.65|2269.98|2268.48|0
1644188770000|2022-02-06 23:06:10|2270.07|2268.57|2269.97|2268.47|2270.2|2268.7|2269.97|2268.47|0
1644188780000|2022-02-06 23:06:20|2269.98|2268.48|2269.46|2267.96|2270.01|2268.51|2269.46|2267.96|0
1644188790000|2022-02-06 23:06:30|2269.48|2267.98|2269.64|2268.14|2269.69|2268.19|2269.48|2267.98|0
1644188800000|2022-02-06 23:06:40|2269.65|2268.15|2269.74|2268.24|2269.74|2268.24|2269.64|2268.14|0
1644188810000|2022-02-06 23:06:50|2269.73|2268.23|2269.74|2268.24|2269.74|2268.24|2269.69|2268.19|0
1644188820000|2022-02-06 23:07:00|2269.75|2268.25|2270.06|2268.56|2270.06|2268.56|2269.75|2268.25|0
1644188830000|2022-02-06 23:07:10|2270.07|2268.57|2269.69|2268.19|2270.16|2268.66|2269.69|2268.19|0
1644188840000|2022-02-06 23:07:20|2269.68|2268.18|2269.83|2268.33|2269.83|2268.33|2269.6|2268.1|0
1644188850000|2022-02-06 23:07:30|2269.82|2268.32|2269.44|2267.94|2269.82|2268.32|2269.32|2267.82|0
1644188860000|2022-02-06 23:07:40|2269.36|2267.86|2269.36|2267.86|2269.5|2268|2269.36|2267.86|0
1644188870000|2022-02-06 23:07:50|2269.38|2267.88|2269.64|2268.14|2269.69|2268.19|2269.38|2267.88|0
1644188880000|2022-02-06 23:08:00|2269.65|2268.15|2269.74|2268.24|2269.74|2268.24|2269.65|2268.15|0
1644188890000|2022-02-06 23:08:10|2269.73|2268.23|2269.78|2268.28|2269.78|2268.28|2269.5|2268|0
1644188900000|2022-02-06 23:08:20|2269.81|2268.31|2270.02|2268.52|2270.02|2268.52|2269.81|2268.31|0
1644188910000|2022-02-06 23:08:30|2270.04|2268.54|2270.21|2268.71|2270.3|2268.8|2270.04|2268.54|0
1644188920000|2022-02-06 23:08:40|2270.2|2268.7|2270.11|2268.61|2270.2|2268.7|2269.88|2268.38|0
1644188930000|2022-02-06 23:08:50|2270.12|2268.62|2270.02|2268.52|2270.16|2268.66|2270.02|2268.52|0
1644188940000|2022-02-06 23:09:00|2270.01|2268.51|2269.74|2268.24|2270.06|2268.56|2269.74|2268.24|0
1644188950000|2022-02-06 23:09:10|2269.73|2268.23|2269.64|2268.14|2269.73|2268.23|2269.6|2268.1|0
1644188960000|2022-02-06 23:09:20|2269.65|2268.15|2269.83|2268.33|2269.83|2268.33|2269.65|2268.15|0
1644188970000|2022-02-06 23:09:30|2269.84|2268.34|2269.92|2268.42|2270.25|2268.75|2269.84|2268.34|0
1644188980000|2022-02-06 23:09:40|2269.91|2268.41|2270.02|2268.52|2270.02|2268.52|2269.88|2268.38|0
1644188990000|2022-02-06 23:09:50|2270.01|2268.51|2270.02|2268.52|2270.11|2268.61|2269.92|2268.42|0
1644189000000|2022-02-06 23:10:00|2270.01|2268.51|2270.16|2268.66|2270.3|2268.8|2269.97|2268.47|0
1644189010000|2022-02-06 23:10:10|2270.15|2268.65|2270.06|2268.56|2270.15|2268.65|2269.92|2268.42|0
1644189020000|2022-02-06 23:10:20|2270.07|2268.57|2270.16|2268.66|2270.25|2268.75|2270.07|2268.57|0
1644189030000|2022-02-06 23:10:30|2270.17|2268.67|2270.21|2268.71|2270.21|2268.71|2270.16|2268.66|0
1644189040000|2022-02-06 23:10:40|2270.2|2268.7|2270.11|2268.61|2270.2|2268.7|2270.06|2268.56|0
1644189050000|2022-02-06 23:10:50|2270.12|2268.62|2270.49|2268.99|2270.49|2268.99|2270.06|2268.56|0
1644189060000|2022-02-06 23:11:00|2270.46|2268.96|2270.62|2269.12|2270.71|2269.21|2270.35|2268.85|0
1644189070000|2022-02-06 23:11:10|2270.63|2269.13|2270.57|2269.07|2270.66|2269.16|2270.48|2268.98|0
1644189080000|2022-02-06 23:11:20|2270.59|2269.09|2270.71|2269.21|2270.94|2269.44|2270.59|2269.09|0
1644189090000|2022-02-06 23:11:30|2270.72|2269.22|2270.31|2268.81|2270.76|2269.26|2270.3|2268.8|0
1644189100000|2022-02-06 23:11:40|2270.35|2268.85|2270.66|2269.16|2270.66|2269.16|2270.3|2268.8|0
1644189110000|2022-02-06 23:11:50|2270.65|2269.15|2270.85|2269.35|2270.94|2269.44|2270.57|2269.07|0
1644189120000|2022-02-06 23:12:00|2270.84|2269.34|2270.94|2269.44|2270.94|2269.44|2270.76|2269.26|0
1644189130000|2022-02-06 23:12:10|2270.9|2269.4|2271.18|2269.68|2271.18|2269.68|2270.9|2269.4|0
1644189140000|2022-02-06 23:12:20|2271.16|2269.66|2271.32|2269.82|2271.32|2269.82|2271.04|2269.54|0
1644189150000|2022-02-06 23:12:30|2271.31|2269.81|2270.94|2269.44|2271.31|2269.81|2270.85|2269.35|0
1644189160000|2022-02-06 23:12:40|2270.9|2269.4|2271.04|2269.54|2271.13|2269.63|2270.85|2269.35|0
1644189170000|2022-02-06 23:12:50|2271.05|2269.55|2270.94|2269.44|2271.09|2269.59|2270.76|2269.26|0
1644189180000|2022-02-06 23:13:00|2270.96|2269.46|2270.85|2269.35|2271.04|2269.54|2270.66|2269.16|0
1644189190000|2022-02-06 23:13:10|2270.81|2269.31|2270.8|2269.3|2270.85|2269.35|2270.49|2268.99|0
1644189200000|2022-02-06 23:13:20|2270.81|2269.31|2270.71|2269.21|2270.85|2269.35|2270.62|2269.12|0
1644189210000|2022-02-06 23:13:30|2270.73|2269.23|2270.68|2269.18|2270.73|2269.23|2270.68|2269.18|0
1644189220000|2022-02-06 23:13:40|2270.69|2269.19|2270.68|2269.18|2270.73|2269.23|2270.41|2268.91|0
1644189230000|2022-02-06 23:13:50|2270.66|2269.16|2270.51|2269.01|2270.66|2269.16|2270.5|2269|0
1644189240000|2022-02-06 23:14:00|2270.52|2269.02|2270.96|2269.46|2270.96|2269.46|2270.52|2269.02|0
1644189250000|2022-02-06 23:14:10|2270.98|2269.48|2271.15|2269.65|2271.25|2269.75|2270.98|2269.48|0
1644189260000|2022-02-06 23:14:20|2271.16|2269.66|2271.53|2270.03|2271.53|2270.03|2271.16|2269.66|0
1644189270000|2022-02-06 23:14:30|2271.54|2270.04|2271.81|2270.31|2271.81|2270.31|2271.43|2269.93|0
1644189280000|2022-02-06 23:14:40|2271.79|2270.29|2271.67|2270.17|2271.99|2270.49|2271.62|2270.12|0
1644189290000|2022-02-06 23:14:50|2271.68|2270.18|2271.71|2270.21|2271.76|2270.26|2271.53|2270.03|0
1644189300000|2022-02-06 23:15:00|2271.69|2270.19|2271.53|2270.03|2271.99|2270.49|2271.53|2270.03|0
1644189310000|2022-02-06 23:15:10|2271.55|2270.05|2271.39|2269.89|2271.62|2270.12|2271.25|2269.75|0
1644189320000|2022-02-06 23:15:20|2271.4|2269.9|2271.62|2270.12|2271.62|2270.12|2271.4|2269.9|0
1644189330000|2022-02-06 23:15:30|2271.64|2270.14|2271.76|2270.26|2271.76|2270.26|2271.64|2270.14|0
1644189340000|2022-02-06 23:15:40|2271.75|2270.25|2271.43|2269.93|2271.81|2270.31|2271.34|2269.84|0
1644189350000|2022-02-06 23:15:50|2271.42|2269.92|2271.43|2269.93|2271.43|2269.93|2271.34|2269.84|0
1644189360000|2022-02-06 23:16:00|2271.42|2269.92|2271.53|2270.03|2271.53|2270.03|2271.39|2269.89|0
1644189370000|2022-02-06 23:16:10|2271.52|2270.02|2271.71|2270.21|2271.71|2270.21|2271.39|2269.89|0
1644189380000|2022-02-06 23:16:20|2271.69|2270.19|2271.53|2270.03|2271.69|2270.19|2271.53|2270.03|0
1644189390000|2022-02-06 23:16:30|2271.54|2270.04|2271.34|2269.84|2271.62|2270.12|2271.34|2269.84|0
1644189400000|2022-02-06 23:16:40|2271.33|2269.83|2271.06|2269.56|2271.33|2269.83|2271.01|2269.51|0
1644189410000|2022-02-06 23:16:50|2271.07|2269.57|2271.06|2269.56|2271.11|2269.61|2271.01|2269.51|0
1644189420000|2022-02-06 23:17:00|2271.02|2269.52|2270.92|2269.42|2271.02|2269.52|2270.82|2269.32|0
1644189430000|2022-02-06 23:17:10|2270.93|2269.43|2270.96|2269.46|2271.06|2269.56|2270.92|2269.42|0
1644189440000|2022-02-06 23:17:20|2270.92|2269.42|2271.2|2269.7|2271.2|2269.7|2270.92|2269.42|0
1644189450000|2022-02-06 23:17:30|2271.21|2269.71|2270.82|2269.32|2271.25|2269.75|2270.78|2269.28|0
1644189460000|2022-02-06 23:17:40|2270.81|2269.31|2270.68|2269.18|2270.82|2269.32|2270.64|2269.14|0
1644189470000|2022-02-06 23:17:50|2270.67|2269.17|2270.08|2268.58|2270.68|2269.18|2269.99|2268.49|0
1644189480000|2022-02-06 23:18:00|2270.14|2268.64|2270.08|2268.58|2270.37|2268.87|2270.08|2268.58|0
1644189490000|2022-02-06 23:18:10|2270.09|2268.59|2270.27|2268.77|2270.27|2268.77|2270.09|2268.59|0
1644189500000|2022-02-06 23:18:20|2270.28|2268.78|2269.99|2268.49|2270.32|2268.82|2269.99|2268.49|0
1644189510000|2022-02-06 23:18:30|2270.01|2268.51|2270.18|2268.68|2270.18|2268.68|2270.01|2268.51|0
1644189520000|2022-02-06 23:18:40|2270.22|2268.72|2270.18|2268.68|2270.5|2269|2270.18|2268.68|0
1644189530000|2022-02-06 23:18:50|2270.19|2268.69|2270.08|2268.58|2270.27|2268.77|2269.99|2268.49|0
1644189540000|2022-02-06 23:19:00|2270.07|2268.57|2270.18|2268.68|2270.18|2268.68|2269.99|2268.49|0
1644189550000|2022-02-06 23:19:10|2270.16|2268.66|2270.08|2268.58|2270.16|2268.66|2270.08|2268.58|0
1644189560000|2022-02-06 23:19:20|2270.06|2268.56|2269.8|2268.3|2270.06|2268.56|2269.8|2268.3|0
1644189570000|2022-02-06 23:19:30|2269.82|2268.32|2269.71|2268.21|2269.9|2268.4|2269.71|2268.21|0
1644189580000|2022-02-06 23:19:40|2269.7|2268.2|2269.66|2268.16|2269.76|2268.26|2269.62|2268.12|0
1644189590000|2022-02-06 23:19:50|2269.67|2268.17|2269.76|2268.26|2269.76|2268.26|2269.66|2268.16|0
1644189600000|2022-02-06 23:20:00|2269.77|2268.27|2269.9|2268.4|2270.04|2268.54|2269.77|2268.27|0
1644189610000|2022-02-06 23:20:10|2269.88|2268.38|2269.99|2268.49|2270.08|2268.58|2269.8|2268.3|0
1644189620000|2022-02-06 23:20:20|2269.98|2268.48|2270.04|2268.54|2270.04|2268.54|2269.9|2268.4|0
1644189630000|2022-02-06 23:20:30|2270.03|2268.53|2270.27|2268.77|2270.27|2268.77|2269.99|2268.49|0
1644189640000|2022-02-06 23:20:40|2270.29|2268.79|2270.41|2268.91|2270.5|2269|2270.29|2268.79|0
1644189650000|2022-02-06 23:20:50|2270.4|2268.9|2270.64|2269.14|2270.87|2269.37|2270.37|2268.87|0
1644189660000|2022-02-06 23:21:00|2270.65|2269.15|2271.11|2269.61|2271.15|2269.65|2270.65|2269.15|0
1644189670000|2022-02-06 23:21:10|2271.1|2269.6|2270.78|2269.28|2271.1|2269.6|2270.59|2269.09|0
1644189680000|2022-02-06 23:21:20|2270.79|2269.29|2270.87|2269.37|2270.87|2269.37|2270.78|2269.28|0
1644189690000|2022-02-06 23:21:30|2270.86|2269.36|2270.96|2269.46|2270.96|2269.46|2270.78|2269.28|0
1644189700000|2022-02-06 23:21:40|2270.92|2269.42|2271.11|2269.61|2271.11|2269.61|2270.92|2269.42|0
1644189710000|2022-02-06 23:21:50|2271.1|2269.6|2271|2269.5|2271.25|2269.75|2270.96|2269.46|0
1644189720000|2022-02-06 23:22:00|2270.96|2269.46|2271.01|2269.51|2271.15|2269.65|2270.87|2269.37|0
1644189730000|2022-02-06 23:22:10|2271.02|2269.52|2270.93|2269.43|2271.11|2269.61|2270.92|2269.42|0
1644189740000|2022-02-06 23:22:20|2270.96|2269.46|2270.87|2269.37|2270.96|2269.46|2270.78|2269.28|0
1644189750000|2022-02-06 23:22:30|2270.88|2269.38|2270.82|2269.32|2270.92|2269.42|2270.59|2269.09|0
1644189760000|2022-02-06 23:22:40|2270.83|2269.33|2270.87|2269.37|2270.87|2269.37|2270.83|2269.33|0
1644189770000|2022-02-06 23:22:50|2270.88|2269.38|2270.87|2269.37|2270.96|2269.46|2270.87|2269.37|0
1644189780000|2022-02-06 23:23:00|2270.86|2269.36|2271.34|2269.84|2271.34|2269.84|2270.82|2269.32|0
1644189790000|2022-02-06 23:23:10|2271.32|2269.82|2271.26|2269.76|2271.32|2269.82|2271.06|2269.56|0
1644189800000|2022-02-06 23:23:20|2271.34|2269.84|2271.34|2269.84|2271.34|2269.84|2271.25|2269.75|0
1644189810000|2022-02-06 23:23:30|2271.33|2269.83|2271.34|2269.84|2271.34|2269.84|2271.2|2269.7|0
1644189820000|2022-02-06 23:23:40|2271.36|2269.86|2271.43|2269.93|2271.43|2269.93|2271.36|2269.86|0
1644189830000|2022-02-06 23:23:50|2271.41|2269.91|2271.34|2269.84|2271.43|2269.93|2271.29|2269.79|0
1644189840000|2022-02-06 23:24:00|2271.35|2269.85|2271.06|2269.56|2271.39|2269.89|2271.06|2269.56|0
1644189850000|2022-02-06 23:24:10|2271.07|2269.57|2271.15|2269.65|2271.15|2269.65|2271.07|2269.57|0
1644189860000|2022-02-06 23:24:20|2271.14|2269.64|2271.06|2269.56|2271.14|2269.64|2271.06|2269.56|0
1644189870000|2022-02-06 23:24:30|2271.05|2269.55|2270.78|2269.28|2271.05|2269.55|2270.78|2269.28|0
1644189880000|2022-02-06 23:24:40|2270.77|2269.27|2270.78|2269.28|2270.78|2269.28|2270.73|2269.23|0
1644189890000|2022-02-06 23:24:50|2270.8|2269.3|2270.78|2269.28|2270.87|2269.37|2270.78|2269.28|0
1644189900000|2022-02-06 23:25:00|2270.79|2269.29|2270.78|2269.28|2270.87|2269.37|2270.68|2269.18|0
1644189910000|2022-02-06 23:25:10|2270.79|2269.29|2270.92|2269.42|2270.96|2269.46|2270.79|2269.29|0
1644189920000|2022-02-06 23:25:20|2270.93|2269.43|2271.15|2269.65|2271.15|2269.65|2270.93|2269.43|0
1644189930000|2022-02-06 23:25:30|2271.17|2269.67|2271.34|2269.84|2271.34|2269.84|2271.15|2269.65|0
1644189940000|2022-02-06 23:25:40|2271.29|2269.79|2271.34|2269.84|2271.34|2269.84|2271.06|2269.56|0
1644189950000|2022-02-06 23:25:50|2271.35|2269.85|2271.25|2269.75|2271.62|2270.12|2271.25|2269.75|0
1644189960000|2022-02-06 23:26:00|2271.29|2269.79|2271.43|2269.93|2271.48|2269.98|2271.29|2269.79|0
1644189970000|2022-02-06 23:26:10|2271.44|2269.94|2271.39|2269.89|2271.48|2269.98|2271.25|2269.75|0
1644189980000|2022-02-06 23:26:20|2271.38|2269.88|2271.29|2269.79|2271.38|2269.88|2271.25|2269.75|0
1644189990000|2022-02-06 23:26:30|2271.3|2269.8|2271.39|2269.89|2271.57|2270.07|2271.29|2269.79|0
1644190000000|2022-02-06 23:26:40|2271.38|2269.88|2271.53|2270.03|2271.53|2270.03|2271.15|2269.65|0
1644190010000|2022-02-06 23:26:50|2271.51|2270.01|2271.43|2269.93|2271.53|2270.03|2271.34|2269.84|0
1644190020000|2022-02-06 23:27:00|2271.42|2269.92|2271.25|2269.75|2271.42|2269.92|2271.25|2269.75|0
1644190030000|2022-02-06 23:27:10|2271.29|2269.79|2271.29|2269.79|2271.29|2269.79|2271.29|2269.79|0
1644190040000|2022-02-06 23:27:20|2271.32|2269.82|2271.34|2269.84|2271.43|2269.93|2271.32|2269.82|0
1644190050000|2022-02-06 23:27:30|2271.36|2269.86|2271.43|2269.93|2271.43|2269.93|2271.36|2269.86|0
1644190060000|2022-02-06 23:27:40|2271.45|2269.95|2271.62|2270.12|2271.62|2270.12|2271.45|2269.95|0
1644190070000|2022-02-06 23:27:50|2271.6|2270.1|2271.34|2269.84|2271.6|2270.1|2271.34|2269.84|0
1644190080000|2022-02-06 23:28:00|2271.33|2269.83|2271.43|2269.93|2271.43|2269.93|2271.29|2269.79|0
1644190090000|2022-02-06 23:28:10|2271.41|2269.91|2271.53|2270.03|2271.53|2270.03|2271.34|2269.84|0
1644190100000|2022-02-06 23:28:20|2271.52|2270.02|2271.48|2269.98|2271.52|2270.02|2271.43|2269.93|0
1644190110000|2022-02-06 23:28:30|2271.49|2269.99|2271.62|2270.12|2271.62|2270.12|2271.49|2269.99|0
1644190120000|2022-02-06 23:28:40|2271.63|2270.13|2271.62|2270.12|2271.67|2270.17|2271.53|2270.03|0
1644190130000|2022-02-06 23:28:50|2271.63|2270.13|2271.67|2270.17|2271.71|2270.21|2271.62|2270.12|0
1644190140000|2022-02-06 23:29:00|2271.68|2270.18|2271.71|2270.21|2271.71|2270.21|2271.68|2270.18|0
1644190150000|2022-02-06 23:29:10|2271.72|2270.22|2271.81|2270.31|2271.81|2270.31|2271.72|2270.22|0
1644190160000|2022-02-06 23:29:20|2271.84|2270.34|2271.81|2270.31|2271.99|2270.49|2271.81|2270.31|0
1644190170000|2022-02-06 23:29:30|2271.84|2270.34|2271.81|2270.31|2271.99|2270.49|2271.81|2270.31|0
1644190180000|2022-02-06 23:29:40|2271.8|2270.3|2271.76|2270.26|2271.81|2270.31|2271.76|2270.26|0
1644190190000|2022-02-06 23:29:50|2271.75|2270.25|2271.76|2270.26|2271.85|2270.35|2271.71|2270.21|0
1644190200000|2022-02-06 23:30:00|2271.75|2270.25|2271.97|2270.47|2272.32|2270.82|2271.71|2270.21|0
1644190210000|2022-02-06 23:30:10|2271.95|2270.45|2272.19|2270.69|2272.28|2270.78|2271.87|2270.37|0
1644190220000|2022-02-06 23:30:20|2272.2|2270.7|2272.14|2270.64|2272.24|2270.74|2272.1|2270.6|0
1644190230000|2022-02-06 23:30:30|2272.15|2270.65|2272.38|2270.88|2272.38|2270.88|2272.14|2270.64|0
1644190240000|2022-02-06 23:30:40|2272.4|2270.9|2272.1|2270.6|2272.47|2270.97|2271.97|2270.47|0
1644190250000|2022-02-06 23:30:50|2272.11|2270.61|2272.1|2270.6|2272.19|2270.69|2272.1|2270.6|0
1644190260000|2022-02-06 23:31:00|2272.09|2270.59|2272.19|2270.69|2272.19|2270.69|2272.01|2270.51|0
1644190270000|2022-02-06 23:31:10|2272.18|2270.68|2272.38|2270.88|2272.38|2270.88|2272.1|2270.6|0
1644190280000|2022-02-06 23:31:20|2272.39|2270.89|2272.38|2270.88|2272.47|2270.97|2272.38|2270.88|0
1644190290000|2022-02-06 23:31:30|2272.39|2270.89|2272.38|2270.88|2272.47|2270.97|2272.38|2270.88|0
1644190300000|2022-02-06 23:31:40|2272.4|2270.9|2272.28|2270.78|2272.47|2270.97|2272.28|2270.78|0
1644190310000|2022-02-06 23:31:50|2272.25|2270.75|2272.19|2270.69|2272.25|2270.75|2272.1|2270.6|0
1644190320000|2022-02-06 23:32:00|2272.21|2270.71|2272.33|2270.83|2272.38|2270.88|2272.21|2270.71|0
1644190330000|2022-02-06 23:32:10|2272.34|2270.84|2272.38|2270.88|2272.38|2270.88|2272.34|2270.84|0
1644190340000|2022-02-06 23:32:20|2272.37|2270.87|2272.47|2270.97|2272.47|2270.97|2272.33|2270.83|0
1644190350000|2022-02-06 23:32:30|2272.46|2270.96|2272.47|2270.97|2272.47|2270.97|2272.38|2270.88|0
1644190360000|2022-02-06 23:32:40|2272.49|2270.99|2272.56|2271.06|2272.66|2271.16|2272.49|2270.99|0
1644190370000|2022-02-06 23:32:50|2272.57|2271.07|2272.66|2271.16|2272.66|2271.16|2272.57|2271.07|0
1644190380000|2022-02-06 23:33:00|2272.68|2271.18|2272.67|2271.17|2272.75|2271.25|2272.56|2271.06|0
1644190390000|2022-02-06 23:33:10|2272.7|2271.2|2272.75|2271.25|2272.75|2271.25|2272.66|2271.16|0
1644190400000|2022-02-06 23:33:20|2272.73|2271.23|2272.56|2271.06|2272.75|2271.25|2272.56|2271.06|0
1644190410000|2022-02-06 23:33:30|2272.55|2271.05|2272.47|2270.97|2272.55|2271.05|2272.47|2270.97|0
1644190420000|2022-02-06 23:33:40|2272.45|2270.95|2272.42|2270.92|2272.45|2270.95|2272.28|2270.78|0
1644190430000|2022-02-06 23:33:50|2272.43|2270.93|2272.38|2270.88|2272.47|2270.97|2272.38|2270.88|0
1644190440000|2022-02-06 23:34:00|2272.4|2270.9|2272.52|2271.02|2272.52|2271.02|2272.38|2270.88|0
1644190450000|2022-02-06 23:34:10|2272.51|2271.01|2272.38|2270.88|2272.51|2271.01|2272.38|2270.88|0
1644190460000|2022-02-06 23:34:20|2272.37|2270.87|2272.38|2270.88|2272.38|2270.88|2272.28|2270.78|0
1644190470000|2022-02-06 23:34:30|2272.37|2270.87|2272.24|2270.74|2272.37|2270.87|2272.14|2270.64|0
1644190480000|2022-02-06 23:34:40|2272.26|2270.76|2272.24|2270.74|2272.38|2270.88|2272.24|2270.74|0
1644190490000|2022-02-06 23:34:50|2272.23|2270.73|2272.19|2270.69|2272.28|2270.78|2272.14|2270.64|0
1644190500000|2022-02-06 23:35:00|2272.2|2270.7|2272.28|2270.78|2272.28|2270.78|2272.19|2270.69|0
1644190510000|2022-02-06 23:35:10|2272.3|2270.8|2272.28|2270.78|2272.38|2270.88|2272.19|2270.69|0
1644190520000|2022-02-06 23:35:20|2272.26|2270.76|2271.97|2270.47|2272.26|2270.76|2271.97|2270.47|0
1644190530000|2022-02-06 23:35:30|2271.96|2270.46|2271.78|2270.28|2271.97|2270.47|2271.68|2270.18|0
1644190540000|2022-02-06 23:35:40|2271.79|2270.29|2271.78|2270.28|2271.87|2270.37|2271.78|2270.28|0
1644190550000|2022-02-06 23:35:50|2271.79|2270.29|2271.87|2270.37|2271.87|2270.37|2271.78|2270.28|0
1644190560000|2022-02-06 23:36:00|2271.88|2270.38|2272.14|2270.64|2272.24|2270.74|2271.88|2270.38|0
1644190570000|2022-02-06 23:36:10|2272.15|2270.65|2272.19|2270.69|2272.24|2270.74|2272.1|2270.6|0
1644190580000|2022-02-06 23:36:20|2272.21|2270.71|2272.56|2271.06|2272.56|2271.06|2272.21|2270.71|0
1644190590000|2022-02-06 23:36:30|2272.55|2271.05|2272.55|2271.05|2272.56|2271.06|2272.47|2270.97|0
1644190600000|2022-02-06 23:36:40|2272.52|2271.02|2272.38|2270.88|2272.52|2271.02|2272.38|2270.88|0
1644190610000|2022-02-06 23:36:50|2272.36|2270.86|2272.28|2270.78|2272.36|2270.86|2272.24|2270.74|0
1644190620000|2022-02-06 23:37:00|2272.29|2270.79|2272.47|2270.97|2272.52|2271.02|2272.29|2270.79|0
1644190630000|2022-02-06 23:37:10|2272.46|2270.96|2272.47|2270.97|2272.47|2270.97|2272.42|2270.92|0
1644190640000|2022-02-06 23:37:20|2272.42|2270.92|2272.47|2270.97|2272.47|2270.97|2272.24|2270.74|0
1644190650000|2022-02-06 23:37:30|2272.49|2270.99|2272.56|2271.06|2272.56|2271.06|2272.49|2270.99|0
1644190660000|2022-02-06 23:37:40|2272.55|2271.05|2272.28|2270.78|2272.55|2271.05|2272.28|2270.78|0
1644190670000|2022-02-06 23:37:50|2272.29|2270.79|2272.38|2270.88|2272.38|2270.88|2272.28|2270.78|0
1644190680000|2022-02-06 23:38:00|2272.33|2270.83|2272.24|2270.74|2272.33|2270.83|2272.14|2270.64|0
1644190690000|2022-02-06 23:38:10|2272.23|2270.73|2271.97|2270.47|2272.24|2270.74|2271.97|2270.47|0
1644190700000|2022-02-06 23:38:20|2272.01|2270.51|2271.92|2270.42|2272.01|2270.51|2271.87|2270.37|0
1644190710000|2022-02-06 23:38:30|2271.91|2270.41|2271.87|2270.37|2271.92|2270.42|2271.87|2270.37|0
1644190720000|2022-02-06 23:38:40|2271.86|2270.36|2271.88|2270.38|2271.97|2270.47|2271.78|2270.28|0
1644190730000|2022-02-06 23:38:50|2271.89|2270.39|2271.97|2270.47|2271.97|2270.47|2271.74|2270.24|0
1644190740000|2022-02-06 23:39:00|2271.96|2270.46|2272.06|2270.56|2272.06|2270.56|2271.93|2270.43|0
1644190750000|2022-02-06 23:39:10|2272.05|2270.55|2271.93|2270.43|2272.06|2270.56|2271.93|2270.43|0
1644190760000|2022-02-06 23:39:20|2271.91|2270.41|2271.69|2270.19|2271.91|2270.41|2271.69|2270.19|0
1644190770000|2022-02-06 23:39:30|2271.7|2270.2|2271.46|2269.96|2271.74|2270.24|2271.46|2269.96|0
1644190780000|2022-02-06 23:39:40|2271.48|2269.98|2271.64|2270.14|2271.64|2270.14|2271.48|2269.98|0
1644190790000|2022-02-06 23:39:50|2271.63|2270.13|2271.5|2270|2271.63|2270.13|2271.27|2269.77|0
1644190800000|2022-02-06 23:40:00|2271.51|2270.01|2271.78|2270.28|2271.83|2270.33|2271.51|2270.01|0
1644190810000|2022-02-06 23:40:10|2271.79|2270.29|2272.06|2270.56|2272.06|2270.56|2271.79|2270.29|0
1644190820000|2022-02-06 23:40:20|2272.05|2270.55|2271.93|2270.43|2272.05|2270.55|2271.88|2270.38|0
1644190830000|2022-02-06 23:40:30|2271.92|2270.42|2271.83|2270.33|2271.93|2270.43|2271.83|2270.33|0
1644190840000|2022-02-06 23:40:40|2271.85|2270.35|2271.93|2270.43|2271.97|2270.47|2271.85|2270.35|0
1644190860000|2022-02-06 23:41:00|2271.97|2270.47|2271.46|2269.96|2271.97|2270.47|2271.46|2269.96|0
1644190870000|2022-02-06 23:41:10|2271.48|2269.98|2271.64|2270.14|2271.69|2270.19|2271.46|2269.96|0
1644190880000|2022-02-06 23:41:20|2271.63|2270.13|2271.55|2270.05|2271.69|2270.19|2271.55|2270.05|0
1644190890000|2022-02-06 23:41:30|2271.53|2270.03|2271.36|2269.86|2271.53|2270.03|2271.32|2269.82|0
1644190900000|2022-02-06 23:41:40|2271.38|2269.88|2271.46|2269.96|2271.46|2269.96|2271.38|2269.88|0
1644190910000|2022-02-06 23:41:50|2271.47|2269.97|2271.46|2269.96|2271.55|2270.05|2271.41|2269.91|0
1644190920000|2022-02-06 23:42:00|2271.44|2269.94|2271.55|2270.05|2271.55|2270.05|2271.36|2269.86|0
1644190930000|2022-02-06 23:42:10|2271.54|2270.04|2271.6|2270.1|2271.6|2270.1|2271.46|2269.96|0
1644190940000|2022-02-06 23:42:20|2271.61|2270.11|2271.74|2270.24|2271.74|2270.24|2271.55|2270.05|0
1644190950000|2022-02-06 23:42:30|2271.73|2270.23|2271.74|2270.24|2271.78|2270.28|2271.69|2270.19|0
1644190960000|2022-02-06 23:42:40|2271.75|2270.25|2271.5|2270|2271.78|2270.28|2271.5|2270|0
1644190970000|2022-02-06 23:42:50|2271.51|2270.01|2271.74|2270.24|2271.78|2270.28|2271.51|2270.01|0
1644190980000|2022-02-06 23:43:00|2271.76|2270.26|2271.78|2270.28|2271.83|2270.33|2271.74|2270.24|0
1644190990000|2022-02-06 23:43:10|2271.79|2270.29|2271.97|2270.47|2272.06|2270.56|2271.79|2270.29|0
1644191000000|2022-02-06 23:43:20|2271.98|2270.48|2271.93|2270.43|2272.1|2270.6|2271.93|2270.43|0
1644191010000|2022-02-06 23:43:30|2271.97|2270.47|2271.97|2270.47|2271.97|2270.47|2271.83|2270.33|0
1644191020000|2022-02-06 23:43:40|2271.96|2270.46|2271.92|2270.42|2271.96|2270.46|2271.92|2270.42|0
1644191030000|2022-02-06 23:43:50|2271.88|2270.38|2271.74|2270.24|2271.88|2270.38|2271.69|2270.19|0
1644191040000|2022-02-06 23:44:00|2271.73|2270.23|2271.83|2270.33|2271.88|2270.38|2271.69|2270.19|0
1644191050000|2022-02-06 23:44:10|2271.84|2270.34|2271.88|2270.38|2271.88|2270.38|2271.84|2270.34|0
1644191060000|2022-02-06 23:44:20|2271.87|2270.37|2271.93|2270.43|2271.93|2270.43|2271.83|2270.33|0
1644191070000|2022-02-06 23:44:30|2271.92|2270.42|2271.83|2270.33|2271.92|2270.42|2271.83|2270.33|0
1644191080000|2022-02-06 23:44:40|2271.81|2270.31|2271.78|2270.28|2271.81|2270.31|2271.74|2270.24|0
1644191090000|2022-02-06 23:44:50|2271.79|2270.29|2271.74|2270.24|2271.83|2270.33|2271.74|2270.24|0
1644191100000|2022-02-06 23:45:00|2271.7|2270.2|2271.6|2270.1|2271.74|2270.24|2271.55|2270.05|0
1644191110000|2022-02-06 23:45:10|2271.61|2270.11|2271.78|2270.28|2271.78|2270.28|2271.6|2270.1|0
1644191120000|2022-02-06 23:45:20|2271.79|2270.29|2272.07|2270.57|2272.12|2270.62|2271.78|2270.28|0
1644191130000|2022-02-06 23:45:30|2272.08|2270.58|2272.07|2270.57|2272.12|2270.62|2272.07|2270.57|0
1644191140000|2022-02-06 23:45:40|2272.09|2270.59|2272.17|2270.67|2272.17|2270.67|2272.09|2270.59|0
1644191150000|2022-02-06 23:45:50|2272.21|2270.71|2272.17|2270.67|2272.3|2270.8|2272.17|2270.67|0
1644191160000|2022-02-06 23:46:00|2272.15|2270.65|2272.3|2270.8|2272.3|2270.8|2272.07|2270.57|0
1644191170000|2022-02-06 23:46:10|2272.28|2270.78|2272.48|2270.98|2272.48|2270.98|2272.17|2270.67|0
1644191180000|2022-02-06 23:46:20|2272.49|2270.99|2272.48|2270.98|2272.58|2271.08|2272.48|2270.98|0
1644191190000|2022-02-06 23:46:30|2272.49|2270.99|2272.44|2270.94|2272.58|2271.08|2272.44|2270.94|0
1644191200000|2022-02-06 23:46:40|2272.45|2270.95|2272.34|2270.84|2272.48|2270.98|2272.34|2270.84|0
1644191210000|2022-02-06 23:46:50|2272.33|2270.83|2272.39|2270.89|2272.39|2270.89|2272.21|2270.71|0
1644191220000|2022-02-06 23:47:00|2272.41|2270.91|2272.21|2270.71|2272.48|2270.98|2272.17|2270.67|0
1644191230000|2022-02-06 23:47:10|2272.2|2270.7|2272.21|2270.71|2272.21|2270.71|2272.17|2270.67|0
1644191240000|2022-02-06 23:47:20|2272.22|2270.72|2272.3|2270.8|2272.3|2270.8|2272.22|2270.72|0
1644191250000|2022-02-06 23:47:30|2272.31|2270.81|2272.3|2270.8|2272.39|2270.89|2272.3|2270.8|0
1644191260000|2022-02-06 23:47:40|2272.29|2270.79|2272.3|2270.8|2272.39|2270.89|2272.21|2270.71|0
1644191270000|2022-02-06 23:47:50|2272.31|2270.81|2272.39|2270.89|2272.39|2270.89|2272.31|2270.81|0
1644191280000|2022-02-06 23:48:00|2272.41|2270.91|2272.48|2270.98|2272.48|2270.98|2272.41|2270.91|0
1644191300000|2022-02-06 23:48:20|2272.5|2271|2272.58|2271.08|2272.67|2271.17|2272.5|2271|0
1644191310000|2022-02-06 23:48:30|2272.57|2271.07|2272.39|2270.89|2272.58|2271.08|2272.39|2270.89|0
1644191320000|2022-02-06 23:48:40|2272.4|2270.9|2272.48|2270.98|2272.48|2270.98|2272.4|2270.9|0
1644191330000|2022-02-06 23:48:50|2272.49|2270.99|2272.48|2270.98|2272.53|2271.03|2272.48|2270.98|0
1644191340000|2022-02-06 23:49:00|2272.47|2270.97|2272.48|2270.98|2272.48|2270.98|2272.44|2270.94|0
1644191350000|2022-02-06 23:49:10|2272.49|2270.99|2272.58|2271.08|2272.67|2271.17|2272.48|2270.98|0
1644191360000|2022-02-06 23:49:20|2272.6|2271.1|2272.67|2271.17|2272.67|2271.17|2272.6|2271.1|0
1644191380000|2022-02-06 23:49:40|2272.66|2271.16|2272.48|2270.98|2272.72|2271.22|2272.48|2270.98|0
1644191390000|2022-02-06 23:49:50|2272.49|2270.99|2272.58|2271.08|2272.58|2271.08|2272.48|2270.98|0
1644191400000|2022-02-06 23:50:00|2272.59|2271.09|2272.53|2271.03|2272.62|2271.12|2272.48|2270.98|0
1644191410000|2022-02-06 23:50:10|2272.52|2271.02|2272.62|2271.12|2272.67|2271.17|2272.48|2270.98|0
1644191420000|2022-02-06 23:50:20|2272.61|2271.11|2272.48|2270.98|2272.62|2271.12|2272.48|2270.98|0
1644191440000|2022-02-06 23:50:40|2272.49|2270.99|2272.58|2271.08|2272.58|2271.08|2272.48|2270.98|0
1644191450000|2022-02-06 23:50:50|2272.6|2271.1|2272.76|2271.26|2272.76|2271.26|2272.6|2271.1|0
1644191460000|2022-02-06 23:51:00|2272.75|2271.25|2272.67|2271.17|2272.75|2271.25|2272.67|2271.17|0
1644191470000|2022-02-06 23:51:10|2272.68|2271.18|2272.76|2271.26|2272.76|2271.26|2272.68|2271.18|0
1644191480000|2022-02-06 23:51:20|2272.75|2271.25|2272.67|2271.17|2272.76|2271.26|2272.58|2271.08|0
1644191490000|2022-02-06 23:51:30|2272.65|2271.15|2272.48|2270.98|2272.65|2271.15|2272.48|2270.98|0
1644191500000|2022-02-06 23:51:40|2272.47|2270.97|2272.3|2270.8|2272.47|2270.97|2272.3|2270.8|0
1644191510000|2022-02-06 23:51:50|2272.28|2270.78|2272.17|2270.67|2272.28|2270.78|2272.17|2270.67|0
1644191520000|2022-02-06 23:52:00|2272.21|2270.71|2272.39|2270.89|2272.39|2270.89|2272.21|2270.71|0
1644191530000|2022-02-06 23:52:10|2272.38|2270.88|2272.3|2270.8|2272.38|2270.88|2272.3|2270.8|0
1644191540000|2022-02-06 23:52:20|2272.31|2270.81|2272.39|2270.89|2272.39|2270.89|2272.31|2270.81|0
1644191550000|2022-02-06 23:52:30|2272.38|2270.88|2272.34|2270.84|2272.38|2270.88|2272.34|2270.84|0
1644191560000|2022-02-06 23:52:40|2272.33|2270.83|2272.3|2270.8|2272.34|2270.84|2272.3|2270.8|0
1644191570000|2022-02-06 23:52:50|2272.31|2270.81|2272.39|2270.89|2272.39|2270.89|2272.31|2270.81|0
1644191580000|2022-02-06 23:53:00|2272.4|2270.9|2272.39|2270.89|2272.44|2270.94|2272.39|2270.89|0
1644191590000|2022-02-06 23:53:10|2272.37|2270.87|2272.17|2270.67|2272.37|2270.87|2272.17|2270.67|0
1644191600000|2022-02-06 23:53:20|2272.21|2270.71|2272.17|2270.67|2272.21|2270.71|2272.17|2270.67|0
1644191610000|2022-02-06 23:53:30|2272.21|2270.71|2272.3|2270.8|2272.3|2270.8|2272.21|2270.71|0
1644191620000|2022-02-06 23:53:40|2272.31|2270.81|2272.21|2270.71|2272.34|2270.84|2272.17|2270.67|0
1644191630000|2022-02-06 23:53:50|2272.2|2270.7|2272.3|2270.8|2272.3|2270.8|2272.17|2270.67|0
1644191640000|2022-02-06 23:54:00|2272.29|2270.79|2272.07|2270.57|2272.29|2270.79|2272.07|2270.57|0
1644191660000|2022-02-06 23:54:20|2272.05|2270.55|2272.07|2270.57|2272.12|2270.62|2271.98|2270.48|0
1644191670000|2022-02-06 23:54:30|2272.06|2270.56|2272.12|2270.62|2272.17|2270.67|2272.02|2270.52|0
1644191680000|2022-02-06 23:54:40|2272.13|2270.63|2272.17|2270.67|2272.17|2270.67|2272.13|2270.63|0
1644191700000|2022-02-06 23:55:00|2272.15|2270.65|2272.07|2270.57|2272.15|2270.65|2272.07|2270.57|0
1644191730000|2022-02-06 23:55:30|2272.05|2270.55|2271.88|2270.38|2272.05|2270.55|2271.88|2270.38|0
1644191740000|2022-02-06 23:55:40|2271.85|2270.35|2271.79|2270.29|2271.85|2270.35|2271.7|2270.2|0
1644191750000|2022-02-06 23:55:50|2271.81|2270.31|2271.74|2270.24|2271.88|2270.38|2271.7|2270.2|0
1644191760000|2022-02-06 23:56:00|2271.75|2270.25|2271.88|2270.38|2271.88|2270.38|2271.74|2270.24|0
1644191770000|2022-02-06 23:56:10|2271.89|2270.39|2271.88|2270.38|2271.93|2270.43|2271.88|2270.38|0
1644191780000|2022-02-06 23:56:20|2271.9|2270.4|2271.98|2270.48|2272.02|2270.52|2271.9|2270.4|0
1644191790000|2022-02-06 23:56:30|2271.99|2270.49|2272.17|2270.67|2272.17|2270.67|2271.99|2270.49|0
1644191810000|2022-02-06 23:56:50|2272.21|2270.71|2272.17|2270.67|2272.3|2270.8|2272.17|2270.67|0
1644191820000|2022-02-06 23:57:00|2272.21|2270.71|2272.21|2270.71|2272.3|2270.8|2272.21|2270.71|0
1644191830000|2022-02-06 23:57:10|2272.22|2270.72|2272.3|2270.8|2272.3|2270.8|2272.22|2270.72|0
1644191840000|2022-02-06 23:57:20|2272.29|2270.79|2272.34|2270.84|2272.34|2270.84|2272.17|2270.67|0
1644191850000|2022-02-06 23:57:30|2272.33|2270.83|2272.3|2270.8|2272.33|2270.83|2272.21|2270.71|0
1644191860000|2022-02-06 23:57:40|2272.31|2270.81|2272.3|2270.8|2272.34|2270.84|2272.3|2270.8|0
1644191870000|2022-02-06 23:57:50|2272.31|2270.81|2272.38|2270.88|2272.39|2270.89|2272.3|2270.8|0
1644191880000|2022-02-06 23:58:00|2272.34|2270.84|2272.76|2271.26|2272.76|2271.26|2272.3|2270.8|0
1644191890000|2022-02-06 23:58:10|2272.78|2271.28|2272.76|2271.26|2272.95|2271.45|2272.76|2271.26|0
1644191900000|2022-02-06 23:58:20|2272.75|2271.25|2272.58|2271.08|2272.76|2271.26|2272.48|2270.98|0
1644191910000|2022-02-06 23:58:30|2272.59|2271.09|2272.53|2271.03|2272.62|2271.12|2272.53|2271.03|0
1644191920000|2022-02-06 23:58:40|2272.52|2271.02|2272.58|2271.08|2272.58|2271.08|2272.48|2270.98|0
1644191930000|2022-02-06 23:58:50|2272.6|2271.1|2272.62|2271.12|2272.67|2271.17|2272.58|2271.08|0
1644191940000|2022-02-06 23:59:00|2272.63|2271.13|2272.62|2271.12|2272.76|2271.26|2272.62|2271.12|0
1644191950000|2022-02-06 23:59:10|2272.63|2271.13|2272.67|2271.17|2272.67|2271.17|2272.63|2271.13|0
1644191960000|2022-02-06 23:59:20|2272.65|2271.15|2272.48|2270.98|2272.65|2271.15|2272.48|2270.98|0
1644191970000|2022-02-06 23:59:30|2272.5|2271|2272.53|2271.03|2272.58|2271.08|2272.5|2271|0
1644191980000|2022-02-06 23:59:40|2272.52|2271.02|2272.58|2271.08|2272.58|2271.08|2272.48|2270.98|0
1644191990000|2022-02-06 23:59:50|2272.57|2271.07|2272.58|2271.08|2272.58|2271.08|2272.53|2271.03|0
1644192000000|2022-02-07 00:00:00|2272.59|2271.09|2272.44|2270.94|2272.76|2271.26|2272.44|2270.94|0
1644192010000|2022-02-07 00:00:10|2272.43|2270.93|2272.21|2270.71|2272.43|2270.93|2272.07|2270.57|0
1644192020000|2022-02-07 00:00:20|2272.2|2270.7|2272.44|2270.94|2272.48|2270.98|2272.17|2270.67|0
1644192030000|2022-02-07 00:00:30|2272.45|2270.95|2272.58|2271.08|2272.62|2271.12|2272.44|2270.94|0
1644192040000|2022-02-07 00:00:40|2272.6|2271.1|2272.67|2271.17|2272.76|2271.26|2272.6|2271.1|0
1644192050000|2022-02-07 00:00:50|2272.66|2271.16|2272.58|2271.08|2272.67|2271.17|2272.58|2271.08|0
1644192060000|2022-02-07 00:01:00|2272.56|2271.06|2272.67|2271.17|2272.67|2271.17|2272.3|2270.8|0
1644192070000|2022-02-07 00:01:10|2272.66|2271.16|2272.39|2270.89|2272.66|2271.16|2272.3|2270.8|0
1644192080000|2022-02-07 00:01:20|2272.38|2270.88|2272.58|2271.08|2272.67|2271.17|2272.34|2270.84|0
1644192090000|2022-02-07 00:01:30|2272.57|2271.07|2272.3|2270.8|2272.57|2271.07|2272.3|2270.8|0
1644192100000|2022-02-07 00:01:40|2272.28|2270.78|2272.07|2270.57|2272.28|2270.78|2272.07|2270.57|0
1644192110000|2022-02-07 00:01:50|2272.03|2270.53|2271.42|2269.92|2272.03|2270.53|2271.09|2269.59|0
1644192120000|2022-02-07 00:02:00|2271.41|2269.91|2271.42|2269.92|2271.42|2269.92|2271.32|2269.82|0
1644192130000|2022-02-07 00:02:10|2271.44|2269.94|2271.51|2270.01|2271.6|2270.1|2271.32|2269.82|0
1644192140000|2022-02-07 00:02:20|2271.52|2270.02|2271.7|2270.2|2271.7|2270.2|2271.46|2269.96|0
1644192150000|2022-02-07 00:02:30|2271.69|2270.19|2271.74|2270.24|2271.79|2270.29|2271.6|2270.1|0
1644192160000|2022-02-07 00:02:40|2271.73|2270.23|2271.6|2270.1|2271.79|2270.29|2271.46|2269.96|0
1644192170000|2022-02-07 00:02:50|2271.61|2270.11|2271.7|2270.2|2271.79|2270.29|2271.6|2270.1|0
1644192180000|2022-02-07 00:03:00|2271.68|2270.18|2271.23|2269.73|2271.74|2270.24|2271.23|2269.73|0
1644192190000|2022-02-07 00:03:10|2271.22|2269.72|2270.55|2269.05|2271.32|2269.82|2270.53|2269.03|0
1644192200000|2022-02-07 00:03:20|2270.48|2268.98|2270.76|2269.26|2270.85|2269.35|2270.39|2268.89|0
1644192210000|2022-02-07 00:03:30|2270.77|2269.27|2270.48|2268.98|2270.81|2269.31|2270.21|2268.71|0
1644192220000|2022-02-07 00:03:40|2270.43|2268.93|2270.4|2268.9|2270.48|2268.98|2270.21|2268.71|0
1644192230000|2022-02-07 00:03:50|2270.39|2268.89|2270.39|2268.89|2270.48|2268.98|2270.26|2268.76|0
1644192240000|2022-02-07 00:04:00|2270.4|2268.9|2270.69|2269.19|2270.81|2269.31|2270.4|2268.9|0
1644192250000|2022-02-07 00:04:10|2270.76|2269.26|2270.53|2269.03|2270.76|2269.26|2270.48|2268.98|0
1644192260000|2022-02-07 00:04:20|2270.52|2269.02|2270.48|2268.98|2270.53|2269.03|2270.3|2268.8|0
1644192270000|2022-02-07 00:04:30|2270.47|2268.97|2270.26|2268.76|2270.53|2269.03|2270.26|2268.76|0
1644192280000|2022-02-07 00:04:40|2270.24|2268.74|2270.12|2268.62|2270.26|2268.76|2270.07|2268.57|0
1644192290000|2022-02-07 00:04:50|2270.09|2268.59|2269.88|2268.38|2270.09|2268.59|2269.83|2268.33|0
1644192300000|2022-02-07 00:05:00|2269.87|2268.37|2269.65|2268.15|2269.87|2268.37|2269.41|2267.91|0
1644192310000|2022-02-07 00:05:10|2269.64|2268.14|2269.51|2268.01|2269.64|2268.14|2269.41|2267.91|0
1644192320000|2022-02-07 00:05:20|2269.53|2268.03|2269.51|2268.01|2269.65|2268.15|2269.51|2268.01|0
1644192330000|2022-02-07 00:05:30|2269.52|2268.02|2269|2267.5|2269.55|2268.05|2268.99|2267.49|0
1644192340000|2022-02-07 00:05:40|2269.04|2267.54|2269.04|2267.54|2269.13|2267.63|2268.95|2267.45|0
1644192350000|2022-02-07 00:05:50|2269.03|2267.53|2268.57|2267.07|2269.04|2267.54|2268.39|2266.89|0
1644192360000|2022-02-07 00:06:00|2268.54|2267.04|2268.16|2266.66|2268.54|2267.04|2268.16|2266.66|0
1644192370000|2022-02-07 00:06:10|2268.14|2266.64|2267.97|2266.47|2268.14|2266.64|2267.6|2266.1|0
1644192380000|2022-02-07 00:06:20|2267.99|2266.49|2267.88|2266.38|2268.07|2266.57|2267.64|2266.14|0
1644192390000|2022-02-07 00:06:30|2267.89|2266.39|2267.95|2266.45|2268.07|2266.57|2267.69|2266.19|0
1644192400000|2022-02-07 00:06:40|2267.88|2266.38|2267.83|2266.33|2268.16|2266.66|2267.69|2266.19|0
1644192410000|2022-02-07 00:06:50|2267.84|2266.34|2268.02|2266.52|2268.07|2266.57|2267.78|2266.28|0
1644192420000|2022-02-07 00:07:00|2268.01|2266.51|2268.12|2266.62|2268.12|2266.62|2267.88|2266.38|0
1644192430000|2022-02-07 00:07:10|2268.16|2266.66|2267.97|2266.47|2268.16|2266.66|2267.97|2266.47|0
1644192440000|2022-02-07 00:07:20|2267.98|2266.48|2267.78|2266.28|2268.02|2266.52|2267.78|2266.28|0
1644192450000|2022-02-07 00:07:30|2267.74|2266.24|2267.78|2266.28|2267.88|2266.38|2267.69|2266.19|0
1644192460000|2022-02-07 00:07:40|2267.74|2266.24|2267.93|2266.43|2267.97|2266.47|2267.74|2266.24|0
1644192470000|2022-02-07 00:07:50|2267.92|2266.42|2267.69|2266.19|2267.93|2266.43|2267.69|2266.19|0
1644192480000|2022-02-07 00:08:00|2267.7|2266.2|2267.22|2265.72|2267.74|2266.24|2267.13|2265.63|0
1644192490000|2022-02-07 00:08:10|2267.24|2265.74|2267.27|2265.77|2267.32|2265.82|2267.13|2265.63|0
1644192500000|2022-02-07 00:08:20|2267.26|2265.76|2267.6|2266.1|2267.6|2266.1|2267.13|2265.63|0
1644192510000|2022-02-07 00:08:30|2267.58|2266.08|2267.64|2266.14|2267.69|2266.19|2267.5|2266|0
1644192520000|2022-02-07 00:08:40|2267.62|2266.12|2267.32|2265.82|2267.69|2266.19|2267.32|2265.82|0
1644192530000|2022-02-07 00:08:50|2267.34|2265.84|2267.07|2265.57|2267.6|2266.1|2267.04|2265.54|0
1644192540000|2022-02-07 00:09:00|2267.18|2265.68|2267.18|2265.68|2267.22|2265.72|2267.08|2265.58|0
1644192550000|2022-02-07 00:09:10|2267.2|2265.7|2266.83|2265.33|2267.27|2265.77|2266.73|2265.23|0
1644192560000|2022-02-07 00:09:20|2266.82|2265.32|2266.45|2264.95|2266.83|2265.33|2266.45|2264.95|0
1644192570000|2022-02-07 00:09:30|2266.46|2264.96|2266.36|2264.86|2266.5|2265|2266.36|2264.86|0
1644192580000|2022-02-07 00:09:40|2266.35|2264.85|2266.36|2264.86|2266.45|2264.95|2266.31|2264.81|0
1644192590000|2022-02-07 00:09:50|2266.38|2264.88|2266.36|2264.86|2266.45|2264.95|2266.36|2264.86|0
1644192600000|2022-02-07 00:10:00|2266.35|2264.85|2265.85|2264.35|2266.35|2264.85|2265.76|2264.26|0
1644192610000|2022-02-07 00:10:10|2265.48|2263.98|2265.8|2264.3|2265.8|2264.3|2265.39|2263.89|0
1644192620000|2022-02-07 00:10:20|2265.81|2264.31|2265.85|2264.35|2265.85|2264.35|2265.71|2264.21|0
1644192630000|2022-02-07 00:10:30|2265.86|2264.36|2265.8|2264.3|2265.9|2264.4|2265.8|2264.3|0
1644192640000|2022-02-07 00:10:40|2265.78|2264.28|2265.39|2263.89|2265.78|2264.28|2265.39|2263.89|0
1644192650000|2022-02-07 00:10:50|2265.41|2263.91|2265.71|2264.21|2265.71|2264.21|2265.39|2263.89|0
1644192660000|2022-02-07 00:11:00|2265.69|2264.19|2265.48|2263.98|2265.71|2264.21|2265.39|2263.89|0
1644192670000|2022-02-07 00:11:10|2265.5|2264|2265.76|2264.26|2265.9|2264.4|2265.5|2264|0
1644192680000|2022-02-07 00:11:20|2265.75|2264.25|2264.55|2263.05|2265.75|2264.25|2264.55|2263.05|0
1644192690000|2022-02-07 00:11:30|2264.57|2263.07|2264.46|2262.96|2264.64|2263.14|2264.46|2262.96|0
1644192700000|2022-02-07 00:11:40|2264.42|2262.92|2263.72|2262.22|2264.42|2262.92|2263.47|2261.97|0
1644192710000|2022-02-07 00:11:50|2263.75|2262.25|2263.9|2262.4|2263.9|2262.4|2263.52|2262.02|0
1644192720000|2022-02-07 00:12:00|2263.89|2262.39|2263.99|2262.49|2263.99|2262.49|2263.71|2262.21|0
1644192730000|2022-02-07 00:12:10|2263.98|2262.48|2264.04|2262.54|2264.08|2262.58|2263.9|2262.4|0
1644192740000|2022-02-07 00:12:20|2264.03|2262.53|2264.36|2262.86|2264.36|2262.86|2263.99|2262.49|0
1644192750000|2022-02-07 00:12:30|2264.35|2262.85|2264.36|2262.86|2264.36|2262.86|2264.27|2262.77|0
1644192760000|2022-02-07 00:12:40|2264.34|2262.84|2264.41|2262.91|2264.64|2263.14|2264.27|2262.77|0
1644192770000|2022-02-07 00:12:50|2264.42|2262.92|2264.41|2262.91|2264.46|2262.96|2264.36|2262.86|0
1644192780000|2022-02-07 00:13:00|2264.42|2262.92|2264.87|2263.37|2264.87|2263.37|2264.42|2262.92|0
1644192790000|2022-02-07 00:13:10|2264.89|2263.39|2265.69|2264.19|2265.69|2264.19|2264.89|2263.39|0
1644192800000|2022-02-07 00:13:20|2265.71|2264.21|2265.88|2264.38|2265.88|2264.38|2265.69|2264.19|0
1644192810000|2022-02-07 00:13:30|2265.87|2264.37|2265.84|2264.34|2265.93|2264.43|2265.79|2264.29|0
1644192820000|2022-02-07 00:13:40|2265.88|2264.38|2265.97|2264.47|2265.97|2264.47|2265.88|2264.38|0
1644192830000|2022-02-07 00:13:50|2265.99|2264.49|2266.44|2264.94|2266.44|2264.94|2265.99|2264.49|0
1644192840000|2022-02-07 00:14:00|2266.48|2264.98|2267.17|2265.67|2267.26|2265.76|2266.44|2264.94|0
1644192850000|2022-02-07 00:14:10|2267.18|2265.68|2267.26|2265.76|2267.26|2265.76|2267.08|2265.58|0
1644192860000|2022-02-07 00:14:20|2267.22|2265.72|2267.03|2265.53|2267.26|2265.76|2266.98|2265.48|0
1644192870000|2022-02-07 00:14:30|2267.02|2265.52|2267.03|2265.53|2267.08|2265.58|2266.84|2265.34|0
1644192880000|2022-02-07 00:14:40|2267.04|2265.54|2266.98|2265.48|2267.08|2265.58|2266.89|2265.39|0
1644192890000|2022-02-07 00:14:50|2267|2265.5|2267.03|2265.53|2267.08|2265.58|2266.98|2265.48|0
1644192900000|2022-02-07 00:15:00|2267.04|2265.54|2266.7|2265.2|2267.08|2265.58|2266.66|2265.16|0
1644192910000|2022-02-07 00:15:10|2266.69|2265.19|2266.03|2264.53|2266.81|2265.31|2265.79|2264.29|0
1644192920000|2022-02-07 00:15:20|2266.02|2264.52|2265.51|2264.01|2266.02|2264.52|2265.51|2264.01|0
1644192930000|2022-02-07 00:15:30|2265.12|2263.62|2264.91|2263.41|2265.13|2263.63|2264.89|2263.39|0
1644192940000|2022-02-07 00:15:40|2264.93|2263.43|2264.76|2263.26|2264.93|2263.43|2264.73|2263.23|0
1644192950000|2022-02-07 00:15:50|2264.75|2263.25|2264.64|2263.14|2264.76|2263.26|2264.52|2263.02|0
1644192960000|2022-02-07 00:16:00|2264.75|2263.25|2264.48|2262.98|2264.93|2263.43|2264.48|2262.98|0
1644192970000|2022-02-07 00:16:10|2264.51|2263.01|2264.71|2263.21|2264.71|2263.21|2264.37|2262.87|0
1644192980000|2022-02-07 00:16:20|2264.7|2263.2|2264.7|2263.2|2264.7|2263.2|2264.34|2262.84|0
1644192990000|2022-02-07 00:16:30|2264.69|2263.19|2264.02|2262.52|2264.69|2263.19|2264.02|2262.52|0
1644193000000|2022-02-07 00:16:40|2264.01|2262.51|2264.69|2263.19|2264.69|2263.19|2264.01|2262.51|0
1644193010000|2022-02-07 00:16:50|2264.7|2263.2|2264.72|2263.22|2264.94|2263.44|2264.7|2263.2|0
1644193020000|2022-02-07 00:17:00|2264.71|2263.21|2265.15|2263.65|2265.23|2263.73|2264.71|2263.21|0
1644193030000|2022-02-07 00:17:10|2265.19|2263.69|2265.28|2263.78|2265.42|2263.92|2264.8|2263.3|0
1644193040000|2022-02-07 00:17:20|2265.27|2263.77|2265.5|2264|2265.63|2264.13|2265.27|2263.77|0
1644193050000|2022-02-07 00:17:30|2265.49|2263.99|2265.84|2264.34|2265.84|2264.34|2265.36|2263.86|0
1644193060000|2022-02-07 00:17:40|2265.87|2264.37|2266.08|2264.58|2266.08|2264.58|2265.87|2264.37|0
1644193070000|2022-02-07 00:17:50|2266.07|2264.57|2265.83|2264.33|2266.08|2264.58|2265.61|2264.11|0
1644193080000|2022-02-07 00:18:00|2265.84|2264.34|2266.15|2264.65|2266.15|2264.65|2265.8|2264.3|0
1644193090000|2022-02-07 00:18:10|2266.16|2264.66|2265.8|2264.3|2266.17|2264.67|2265.44|2263.94|0
1644193100000|2022-02-07 00:18:20|2265.79|2264.29|2266.11|2264.61|2266.11|2264.61|2265.79|2264.29|0
1644193110000|2022-02-07 00:18:30|2266.02|2264.52|2266.02|2264.52|2266.11|2264.61|2266|2264.5|0
1644193120000|2022-02-07 00:18:40|2266.01|2264.51|2265.88|2264.38|2266.1|2264.6|2265.86|2264.36|0
1644193130000|2022-02-07 00:18:50|2265.87|2264.37|2265.99|2264.49|2266.11|2264.61|2265.87|2264.37|0
1644193140000|2022-02-07 00:19:00|2266|2264.5|2265.75|2264.25|2266.11|2264.61|2265.75|2264.25|0
1644193150000|2022-02-07 00:19:10|2265.77|2264.27|2265.85|2264.35|2265.86|2264.36|2265.76|2264.26|0
1644193160000|2022-02-07 00:19:20|2265.86|2264.36|2265.79|2264.29|2265.86|2264.36|2265.74|2264.24|0
1644193170000|2022-02-07 00:19:30|2265.74|2264.24|2265.5|2264|2265.74|2264.24|2265.5|2264|0
1644193180000|2022-02-07 00:19:40|2265.47|2263.97|2265.23|2263.73|2265.47|2263.97|2265.22|2263.72|0
1644193190000|2022-02-07 00:19:50|2265.21|2263.71|2265.24|2263.74|2265.26|2263.76|2265.09|2263.59|0
1644193200000|2022-02-07 00:20:00|2265.23|2263.73|2265.11|2263.61|2265.23|2263.73|2264.88|2263.38|0
1644193210000|2022-02-07 00:20:10|2265.07|2263.57|2265.12|2263.62|2265.12|2263.62|2265.02|2263.52|0
1644193220000|2022-02-07 00:20:20|2265.03|2263.53|2265.09|2263.59|2265.1|2263.6|2264.98|2263.48|0
1644193230000|2022-02-07 00:20:30|2265.05|2263.55|2265.01|2263.51|2265.05|2263.55|2264.99|2263.49|0
1644193240000|2022-02-07 00:20:40|2265.04|2263.54|2264.99|2263.49|2265.11|2263.61|2264.99|2263.49|0
1644193250000|2022-02-07 00:20:50|2265|2263.5|2265.11|2263.61|2265.11|2263.61|2265|2263.5|0
1644193260000|2022-02-07 00:21:00|2265.1|2263.6|2264.99|2263.49|2265.11|2263.61|2264.99|2263.49|0
1644193270000|2022-02-07 00:21:10|2264.98|2263.48|2264.86|2263.36|2264.98|2263.48|2264.76|2263.26|0
1644193280000|2022-02-07 00:21:20|2264.9|2263.4|2264.59|2263.09|2264.99|2263.49|2264.56|2263.06|0
1644193290000|2022-02-07 00:21:30|2264.58|2263.08|2264.57|2263.07|2264.58|2263.08|2264.56|2263.06|0
1644193300000|2022-02-07 00:21:40|2264.56|2263.06|2264.3|2262.8|2264.57|2263.07|2264.3|2262.8|0
1644193310000|2022-02-07 00:21:50|2264.31|2262.81|2264.31|2262.81|2264.55|2263.05|2264.3|2262.8|0
1644193320000|2022-02-07 00:22:00|2264.32|2262.82|2264.44|2262.94|2264.56|2263.06|2264.3|2262.8|0
1644193330000|2022-02-07 00:22:10|2264.41|2262.91|2264.6|2263.1|2264.6|2263.1|2264.35|2262.85|0
1644193340000|2022-02-07 00:22:20|2264.61|2263.11|2265.1|2263.6|2265.11|2263.61|2264.61|2263.11|0
1644193350000|2022-02-07 00:22:30|2265.13|2263.63|2265.22|2263.72|2265.23|2263.73|2265.1|2263.6|0
1644193360000|2022-02-07 00:22:40|2265.23|2263.73|2265.22|2263.72|2265.23|2263.73|2265.21|2263.71|0
1644193370000|2022-02-07 00:22:50|2265.18|2263.68|2265.06|2263.56|2265.23|2263.73|2265.06|2263.56|0
1644193380000|2022-02-07 00:23:00|2265.01|2263.51|2265.38|2263.88|2265.38|2263.88|2265.01|2263.51|0
1644193390000|2022-02-07 00:23:10|2265.35|2263.85|2265.26|2263.76|2265.37|2263.87|2265.25|2263.75|0
1644193400000|2022-02-07 00:23:20|2265.27|2263.77|2265.37|2263.87|2265.37|2263.87|2265.27|2263.77|0
1644193410000|2022-02-07 00:23:30|2265.38|2263.88|2265.72|2264.22|2265.74|2264.24|2265.38|2263.88|0
1644193420000|2022-02-07 00:23:40|2265.71|2264.21|2265.52|2264.02|2265.74|2264.24|2265.51|2264.01|0
1644193430000|2022-02-07 00:23:50|2265.51|2264.01|2265.4|2263.9|2265.52|2264.02|2265.3|2263.8|0
1644193440000|2022-02-07 00:24:00|2265.44|2263.94|2265.42|2263.92|2265.53|2264.03|2265.27|2263.77|0
1644193450000|2022-02-07 00:24:10|2265.41|2263.91|2265.41|2263.91|2265.54|2264.04|2265.39|2263.89|0
1644193460000|2022-02-07 00:24:20|2265.42|2263.92|2265.55|2264.05|2265.67|2264.17|2265.42|2263.92|0
1644193470000|2022-02-07 00:24:30|2265.54|2264.04|2265.38|2263.88|2265.63|2264.13|2265.38|2263.88|0
1644193480000|2022-02-07 00:24:40|2265.37|2263.87|2265.51|2264.01|2265.61|2264.11|2265.37|2263.87|0
1644193490000|2022-02-07 00:24:50|2265.5|2264|2265.38|2263.88|2265.51|2264.01|2265.13|2263.63|0
1644193500000|2022-02-07 00:25:00|2265.35|2263.85|2265.75|2264.25|2265.75|2264.25|2265.28|2263.78|0
1644193510000|2022-02-07 00:25:10|2265.79|2264.29|2265.98|2264.48|2266.09|2264.59|2265.75|2264.25|0
1644193520000|2022-02-07 00:25:20|2266.07|2264.57|2266|2264.5|2266.21|2264.71|2266|2264.5|0
1644193530000|2022-02-07 00:25:30|2265.99|2264.49|2266|2264.5|2266.09|2264.59|2265.98|2264.48|0
1644193540000|2022-02-07 00:25:40|2265.99|2264.49|2266.09|2264.59|2266.11|2264.61|2265.99|2264.49|0
1644193550000|2022-02-07 00:25:50|2266.1|2264.6|2266.94|2265.44|2266.94|2265.44|2266|2264.5|0
1644193560000|2022-02-07 00:26:00|2266.97|2265.47|2267.43|2265.93|2267.43|2265.93|2266.94|2265.44|0
1644193570000|2022-02-07 00:26:10|2267.42|2265.92|2267.2|2265.7|2267.42|2265.92|2267.17|2265.67|0
1644193580000|2022-02-07 00:26:20|2267.21|2265.71|2267.06|2265.56|2267.3|2265.8|2266.95|2265.45|0
1644193590000|2022-02-07 00:26:30|2267.05|2265.55|2266.95|2265.45|2267.06|2265.56|2266.95|2265.45|0
1644193600000|2022-02-07 00:26:40|2266.92|2265.42|2267.16|2265.66|2267.16|2265.66|2266.72|2265.22|0
1644193610000|2022-02-07 00:26:50|2267.15|2265.65|2266.92|2265.42|2267.24|2265.74|2266.92|2265.42|0
1644193620000|2022-02-07 00:27:00|2266.91|2265.41|2266.82|2265.32|2266.94|2265.44|2266.8|2265.3|0
1644193630000|2022-02-07 00:27:10|2266.78|2265.28|2267.25|2265.75|2267.25|2265.75|2266.71|2265.21|0
1644193640000|2022-02-07 00:27:20|2267.29|2265.79|2267.36|2265.86|2267.47|2265.97|2267.29|2265.79|0
1644193650000|2022-02-07 00:27:30|2267.4|2265.9|2267.47|2265.97|2267.47|2265.97|2267.4|2265.9|0
1644193660000|2022-02-07 00:27:40|2267.59|2266.09|2267.59|2266.09|2267.7|2266.2|2267.59|2266.09|0
1644193670000|2022-02-07 00:27:50|2267.6|2266.1|2267.6|2266.1|2267.69|2266.19|2267.46|2265.96|0
1644193680000|2022-02-07 00:28:00|2267.59|2266.09|2267.59|2266.09|2267.82|2266.32|2267.58|2266.08|0
1644193690000|2022-02-07 00:28:10|2267.6|2266.1|2267.58|2266.08|2267.69|2266.19|2267.56|2266.06|0
1644193700000|2022-02-07 00:28:20|2267.57|2266.07|2267.68|2266.18|2267.68|2266.18|2267.57|2266.07|0
1644193710000|2022-02-07 00:28:30|2267.59|2266.09|2267.62|2266.12|2267.68|2266.18|2267.57|2266.07|0
1644193720000|2022-02-07 00:28:40|2267.68|2266.18|2267.59|2266.09|2267.68|2266.18|2267.56|2266.06|0
1644193730000|2022-02-07 00:28:50|2267.57|2266.07|2267.56|2266.06|2267.58|2266.08|2267.56|2266.06|0
1644193740000|2022-02-07 00:29:00|2267.55|2266.05|2267.48|2265.98|2267.55|2266.05|2267.33|2265.83|0
1644193750000|2022-02-07 00:29:10|2267.58|2266.08|2267.36|2265.86|2267.58|2266.08|2267.34|2265.84|0
1644193760000|2022-02-07 00:29:20|2267.39|2265.89|2267.33|2265.83|2267.45|2265.95|2267.33|2265.83|0
1644193770000|2022-02-07 00:29:30|2267.34|2265.84|2267.45|2265.95|2267.45|2265.95|2267.34|2265.84|0
1644193780000|2022-02-07 00:29:40|2267.48|2265.98|2267.59|2266.09|2267.59|2266.09|2267.43|2265.93|0
1644193790000|2022-02-07 00:29:50|2267.58|2266.08|2267.68|2266.18|2267.68|2266.18|2267.58|2266.08|0
1644193800000|2022-02-07 00:30:00|2267.65|2266.15|2267.63|2266.13|2267.66|2266.16|2267.41|2265.91|0
1644193810000|2022-02-07 00:30:10|2267.77|2266.27|2267.8|2266.3|2267.8|2266.3|2267.56|2266.06|0
1644193820000|2022-02-07 00:30:20|2267.81|2266.31|2268.01|2266.51|2268.04|2266.54|2267.8|2266.3|0
1644193830000|2022-02-07 00:30:30|2268.02|2266.52|2267.8|2266.3|2268.03|2266.53|2267.79|2266.29|0
1644193840000|2022-02-07 00:30:40|2267.81|2266.31|2267.57|2266.07|2267.81|2266.31|2267.57|2266.07|0
1644193850000|2022-02-07 00:30:50|2267.56|2266.06|2267.8|2266.3|2267.8|2266.3|2267.56|2266.06|0
1644193860000|2022-02-07 00:31:00|2267.87|2266.37|2268.01|2266.51|2268.01|2266.51|2267.79|2266.29|0
1644193870000|2022-02-07 00:31:10|2268|2266.5|2268.01|2266.51|2268.01|2266.51|2267.88|2266.38|0
1644193880000|2022-02-07 00:31:20|2268|2266.5|2267.77|2266.27|2268|2266.5|2267.77|2266.27|0
1644193890000|2022-02-07 00:31:30|2267.78|2266.28|2268.22|2266.72|2268.24|2266.74|2267.78|2266.28|0
1644193900000|2022-02-07 00:31:40|2268.1|2266.6|2268.25|2266.75|2268.25|2266.75|2268|2266.5|0
1644193910000|2022-02-07 00:31:50|2268.26|2266.76|2268.22|2266.72|2268.71|2267.21|2268.22|2266.72|0
1644193920000|2022-02-07 00:32:00|2268.2|2266.7|2267.98|2266.48|2268.2|2266.7|2267.98|2266.48|0
1644193930000|2022-02-07 00:32:10|2267.99|2266.49|2267.76|2266.26|2267.99|2266.49|2267.76|2266.26|0
1644193940000|2022-02-07 00:32:20|2267.75|2266.25|2267.75|2266.25|2267.76|2266.26|2267.75|2266.25|0
1644193950000|2022-02-07 00:32:30|2267.76|2266.26|2267.89|2266.39|2267.89|2266.39|2267.76|2266.26|0
1644193960000|2022-02-07 00:32:40|2267.98|2266.48|2268.43|2266.93|2268.43|2266.93|2267.98|2266.48|0
1644193970000|2022-02-07 00:32:50|2268.42|2266.92|2268.05|2266.55|2268.43|2266.93|2268.05|2266.55|0
1644193980000|2022-02-07 00:33:00|2267.96|2266.46|2267.96|2266.46|2267.97|2266.47|2267.95|2266.45|0
1644193990000|2022-02-07 00:33:10|2267.95|2266.45|2267.97|2266.47|2267.97|2266.47|2267.95|2266.45|0
1644194000000|2022-02-07 00:33:20|2267.96|2266.46|2267.95|2266.45|2267.96|2266.46|2267.95|2266.45|0
1644194010000|2022-02-07 00:33:30|2267.94|2266.44|2267.81|2266.31|2267.94|2266.44|2267.7|2266.2|0
1644194020000|2022-02-07 00:33:40|2267.77|2266.27|2267.81|2266.31|2267.82|2266.32|2267.72|2266.22|0
1644194030000|2022-02-07 00:33:50|2267.77|2266.27|2267.94|2266.44|2267.94|2266.44|2267.72|2266.22|0
1644194040000|2022-02-07 00:34:00|2267.93|2266.43|2267.69|2266.19|2267.93|2266.43|2267.48|2265.98|0
1644194050000|2022-02-07 00:34:10|2267.68|2266.18|2267.77|2266.27|2267.78|2266.28|2267.67|2266.17|0
1644194060000|2022-02-07 00:34:20|2267.88|2266.38|2268.23|2266.73|2268.23|2266.73|2267.88|2266.38|0
1644194070000|2022-02-07 00:34:30|2268.19|2266.69|2268.84|2267.34|2268.85|2267.35|2268.13|2266.63|0
1644194080000|2022-02-07 00:34:40|2268.85|2267.35|2269.31|2267.81|2269.32|2267.82|2268.85|2267.35|0
1644194090000|2022-02-07 00:34:50|2269.3|2267.8|2268.98|2267.48|2269.32|2267.82|2268.98|2267.48|0
1644194100000|2022-02-07 00:35:00|2268.97|2267.47|2268.88|2267.38|2269.12|2267.62|2268.88|2267.38|0
1644194110000|2022-02-07 00:35:10|2268.86|2267.36|2268.73|2267.23|2268.86|2267.36|2268.73|2267.23|0
1644194120000|2022-02-07 00:35:20|2268.85|2267.35|2269.09|2267.59|2269.09|2267.59|2268.85|2267.35|0
1644194130000|2022-02-07 00:35:30|2269.07|2267.57|2269.09|2267.59|2269.1|2267.6|2269.07|2267.57|0
1644194140000|2022-02-07 00:35:40|2269.08|2267.58|2269.09|2267.59|2269.09|2267.59|2269.07|2267.57|0
1644194150000|2022-02-07 00:35:50|2269.07|2267.57|2269.07|2267.57|2269.07|2267.57|2269.07|2267.57|0
1644194160000|2022-02-07 00:36:00|2269.09|2267.59|2269.04|2267.54|2269.4|2267.9|2269.04|2267.54|0
1644194170000|2022-02-07 00:36:10|2269.03|2267.53|2268.47|2266.97|2269.04|2267.54|2268.46|2266.96|0
1644194180000|2022-02-07 00:36:20|2268.44|2266.94|2268.02|2266.52|2268.44|2266.94|2268.02|2266.52|0
1644194190000|2022-02-07 00:36:30|2267.98|2266.48|2267.87|2266.37|2268.14|2266.64|2267.62|2266.12|0
1644194200000|2022-02-07 00:36:40|2267.86|2266.36|2267.72|2266.22|2267.97|2266.47|2267.62|2266.12|0
1644194210000|2022-02-07 00:36:50|2267.68|2266.18|2267.83|2266.33|2267.87|2266.37|2267.62|2266.12|0
1644194220000|2022-02-07 00:37:00|2267.74|2266.24|2267.73|2266.23|2267.88|2266.38|2267.63|2266.13|0
1644194230000|2022-02-07 00:37:10|2267.69|2266.19|2267.87|2266.37|2267.87|2266.37|2267.63|2266.13|0
1644194240000|2022-02-07 00:37:20|2267.8|2266.3|2267.53|2266.03|2267.8|2266.3|2267.53|2266.03|0
1644194250000|2022-02-07 00:37:30|2267.52|2266.02|2267.45|2265.95|2267.52|2266.02|2267.42|2265.92|0
1644194260000|2022-02-07 00:37:40|2267.46|2265.96|2267.93|2266.43|2267.93|2266.43|2267.44|2265.94|0
1644194270000|2022-02-07 00:37:50|2267.94|2266.44|2267.88|2266.38|2267.94|2266.44|2267.88|2266.38|0
1644194280000|2022-02-07 00:38:00|2267.79|2266.29|2268.18|2266.68|2268.18|2266.68|2267.79|2266.29|0
1644194290000|2022-02-07 00:38:10|2268.19|2266.69|2268.48|2266.98|2268.63|2267.13|2268.19|2266.69|0
1644194300000|2022-02-07 00:38:20|2268.47|2266.97|2268.61|2267.11|2268.61|2267.11|2268.47|2266.97|0
1644194310000|2022-02-07 00:38:30|2268.6|2267.1|2268.61|2267.11|2268.61|2267.11|2268.58|2267.08|0
1644194320000|2022-02-07 00:38:40|2268.6|2267.1|2268.36|2266.86|2268.6|2267.1|2268.36|2266.86|0
1644194330000|2022-02-07 00:38:50|2268.37|2266.87|2268.36|2266.86|2268.37|2266.87|2268.36|2266.86|0
1644194340000|2022-02-07 00:39:00|2268.35|2266.85|2268.37|2266.87|2268.39|2266.89|2268.35|2266.85|0
1644194350000|2022-02-07 00:39:10|2268.36|2266.86|2268.34|2266.84|2268.37|2266.87|2268.34|2266.84|0
1644194360000|2022-02-07 00:39:20|2268.33|2266.83|2268.35|2266.85|2268.37|2266.87|2268.33|2266.83|0
1644194370000|2022-02-07 00:39:30|2268.36|2266.86|2268.37|2266.87|2268.38|2266.88|2268.36|2266.86|0
1644194380000|2022-02-07 00:39:40|2268.38|2266.88|2268.59|2267.09|2268.6|2267.1|2268.38|2266.88|0
1644194390000|2022-02-07 00:39:50|2268.57|2267.07|2268.62|2267.12|2268.62|2267.12|2268.57|2267.07|0
1644194400000|2022-02-07 00:40:00|2268.68|2267.18|2268.61|2267.11|2268.7|2267.2|2268.6|2267.1|0
1644194410000|2022-02-07 00:40:10|2268.6|2267.1|2268.86|2267.36|2268.86|2267.36|2268.36|2266.86|0
1644194420000|2022-02-07 00:40:20|2268.85|2267.35|2268.72|2267.22|2268.85|2267.35|2268.72|2267.22|0
1644194430000|2022-02-07 00:40:30|2268.76|2267.26|2268.84|2267.34|2268.95|2267.45|2268.76|2267.26|0
1644194440000|2022-02-07 00:40:40|2268.83|2267.33|2268.49|2266.99|2268.83|2267.33|2268.49|2266.99|0
1644194450000|2022-02-07 00:40:50|2268.46|2266.96|2268.14|2266.64|2268.46|2266.96|2268.02|2266.52|0
1644194460000|2022-02-07 00:41:00|2268.13|2266.63|2268.4|2266.9|2268.63|2267.13|2268.13|2266.63|0
1644194470000|2022-02-07 00:41:10|2268.28|2266.78|2268.39|2266.89|2268.51|2267.01|2268.27|2266.77|0
1644194480000|2022-02-07 00:41:20|2268.49|2266.99|2268.27|2266.77|2268.49|2266.99|2268.27|2266.77|0
1644194490000|2022-02-07 00:41:30|2268.23|2266.73|2267.92|2266.42|2268.42|2266.92|2267.91|2266.41|0
1644194500000|2022-02-07 00:41:40|2267.93|2266.43|2267.88|2266.38|2268.02|2266.52|2267.88|2266.38|0
1644194510000|2022-02-07 00:41:50|2267.92|2266.42|2267.86|2266.36|2267.97|2266.47|2267.74|2266.24|0
1644194520000|2022-02-07 00:42:00|2267.89|2266.39|2268.2|2266.7|2268.33|2266.83|2267.86|2266.36|0
1644194530000|2022-02-07 00:42:10|2268.21|2266.71|2268.44|2266.94|2268.55|2267.05|2268.2|2266.7|0
1644194540000|2022-02-07 00:42:20|2268.57|2267.07|2268.21|2266.71|2268.57|2267.07|2268.21|2266.71|0
1644194550000|2022-02-07 00:42:30|2268.18|2266.68|2268.12|2266.62|2268.21|2266.71|2268.11|2266.61|0
1644194560000|2022-02-07 00:42:40|2268.16|2266.66|2268.12|2266.62|2268.35|2266.85|2267.99|2266.49|0
1644194570000|2022-02-07 00:42:50|2268.14|2266.64|2268.23|2266.73|2268.23|2266.73|2268.12|2266.62|0
1644194580000|2022-02-07 00:43:00|2268.22|2266.72|2268.23|2266.73|2268.23|2266.73|2268|2266.5|0
1644194590000|2022-02-07 00:43:10|2268.14|2266.64|2267.97|2266.47|2268.14|2266.64|2267.87|2266.37|0
1644194600000|2022-02-07 00:43:20|2267.99|2266.49|2267.99|2266.49|2267.99|2266.49|2267.98|2266.48|0
1644194610000|2022-02-07 00:43:30|2267.98|2266.48|2267.86|2266.36|2267.98|2266.48|2267.74|2266.24|0
1644194620000|2022-02-07 00:43:40|2267.75|2266.25|2267.63|2266.13|2267.75|2266.25|2267.5|2266|0
1644194630000|2022-02-07 00:43:50|2267.62|2266.12|2267.5|2266|2267.63|2266.13|2267.5|2266|0
1644194640000|2022-02-07 00:44:00|2267.48|2265.98|2267.5|2266|2267.62|2266.12|2267.28|2265.78|0
1644194650000|2022-02-07 00:44:10|2267.53|2266.03|2267.72|2266.22|2267.97|2266.47|2267.53|2266.03|0
1644194660000|2022-02-07 00:44:20|2267.73|2266.23|2267.97|2266.47|2267.98|2266.48|2267.73|2266.23|0
1644194670000|2022-02-07 00:44:30|2268.01|2266.51|2268.2|2266.7|2268.21|2266.71|2268.01|2266.51|0
1644194680000|2022-02-07 00:44:40|2268.21|2266.71|2268.09|2266.59|2268.21|2266.71|2268.09|2266.59|0
1644194690000|2022-02-07 00:44:50|2268.18|2266.68|2268.18|2266.68|2268.2|2266.7|2268.18|2266.68|0
1644194700000|2022-02-07 00:45:00|2268.15|2266.65|2268.18|2266.68|2268.32|2266.82|2268.09|2266.59|0
1644194710000|2022-02-07 00:45:10|2268.15|2266.65|2267.72|2266.22|2268.15|2266.65|2267.72|2266.22|0
1644194720000|2022-02-07 00:45:20|2267.74|2266.24|2267.21|2265.71|2267.87|2266.37|2267.21|2265.71|0
1644194730000|2022-02-07 00:45:30|2267.2|2265.7|2267.06|2265.56|2267.21|2265.71|2267.05|2265.55|0
1644194740000|2022-02-07 00:45:40|2267.07|2265.57|2267.08|2265.58|2267.2|2265.7|2267.05|2265.55|0
1644194750000|2022-02-07 00:45:50|2267.09|2265.59|2267.09|2265.59|2267.09|2265.59|2267.09|2265.59|0
1644194760000|2022-02-07 00:46:00|2267.08|2265.58|2267.09|2265.59|2267.09|2265.59|2267.08|2265.58|0
1644194770000|2022-02-07 00:46:10|2267.08|2265.58|2267.08|2265.58|2267.21|2265.71|2267.08|2265.58|0
1644194780000|2022-02-07 00:46:20|2267.09|2265.59|2267.21|2265.71|2267.21|2265.71|2267.09|2265.59|0
1644194790000|2022-02-07 00:46:30|2267.17|2265.67|2267.07|2265.57|2267.17|2265.67|2267.07|2265.57|0
1644194800000|2022-02-07 00:46:40|2267.03|2265.53|2267.06|2265.56|2267.08|2265.58|2266.98|2265.48|0
1644194810000|2022-02-07 00:46:50|2267.05|2265.55|2266.84|2265.34|2267.05|2265.55|2266.6|2265.1|0
1644194820000|2022-02-07 00:47:00|2266.83|2265.33|2266.84|2265.34|2266.86|2265.36|2266.83|2265.33|0
1644194830000|2022-02-07 00:47:10|2266.86|2265.36|2267.09|2265.59|2267.09|2265.59|2266.86|2265.36|0
1644194840000|2022-02-07 00:47:20|2267.08|2265.58|2266.84|2265.34|2267.08|2265.58|2266.75|2265.25|0
1644194850000|2022-02-07 00:47:30|2266.86|2265.36|2266.84|2265.34|2266.98|2265.48|2266.75|2265.25|0
1644194860000|2022-02-07 00:47:40|2266.81|2265.31|2266.83|2265.33|2266.86|2265.36|2266.75|2265.25|0
1644194870000|2022-02-07 00:47:50|2266.81|2265.31|2266.82|2265.32|2266.83|2265.33|2266.72|2265.22|0
1644194880000|2022-02-07 00:48:00|2266.81|2265.31|2266.72|2265.22|2266.81|2265.31|2266.72|2265.22|0
1644194890000|2022-02-07 00:48:10|2266.76|2265.26|2266.59|2265.09|2266.83|2265.33|2266.59|2265.09|0
1644194900000|2022-02-07 00:48:20|2266.56|2265.06|2266.37|2264.87|2266.56|2265.06|2266.28|2264.78|0
1644194910000|2022-02-07 00:48:30|2266.38|2264.88|2266.38|2264.88|2266.38|2264.88|2266.38|2264.88|0
1644194920000|2022-02-07 00:48:40|2266.39|2264.89|2266.38|2264.88|2266.4|2264.9|2266.38|2264.88|0
1644194930000|2022-02-07 00:48:50|2266.37|2264.87|2265.79|2264.29|2266.37|2264.87|2265.79|2264.29|0
1644194940000|2022-02-07 00:49:00|2265.67|2264.17|2265.88|2264.38|2265.89|2264.39|2265.55|2264.05|0
1644194950000|2022-02-07 00:49:10|2265.89|2264.39|2265.66|2264.16|2265.89|2264.39|2265.64|2264.14|0
1644194960000|2022-02-07 00:49:20|2265.67|2264.17|2265.65|2264.15|2265.67|2264.17|2265.64|2264.14|0
1644194970000|2022-02-07 00:49:30|2265.67|2264.17|2265.89|2264.39|2265.9|2264.4|2265.67|2264.17|0
1644194980000|2022-02-07 00:49:40|2265.9|2264.4|2265.9|2264.4|2265.91|2264.41|2265.89|2264.39|0
1644194990000|2022-02-07 00:49:50|2265.91|2264.41|2266.13|2264.63|2266.14|2264.64|2265.88|2264.38|0
1644195000000|2022-02-07 00:50:00|2266.14|2264.64|2266.21|2264.71|2266.21|2264.71|2266.14|2264.64|0
1644195010000|2022-02-07 00:50:10|2266.29|2264.79|2266.4|2264.9|2266.6|2265.1|2266.29|2264.79|0
1644195020000|2022-02-07 00:50:20|2266.43|2264.93|2266.52|2265.02|2266.63|2265.13|2266.43|2264.93|0
1644195030000|2022-02-07 00:50:30|2266.53|2265.03|2266.17|2264.67|2266.53|2265.03|2266.16|2264.66|0
1644195040000|2022-02-07 00:50:40|2266.16|2264.66|2266.19|2264.69|2266.19|2264.69|2266.16|2264.66|0
1644195050000|2022-02-07 00:50:50|2266.17|2264.67|2266.04|2264.54|2266.3|2264.8|2266.04|2264.54|0
1644195060000|2022-02-07 00:51:00|2266.01|2264.51|2266.28|2264.78|2266.4|2264.9|2266.01|2264.51|0
1644195070000|2022-02-07 00:51:10|2266.29|2264.79|2266.37|2264.87|2266.38|2264.88|2266.28|2264.78|0
1644195080000|2022-02-07 00:51:20|2266.38|2264.88|2266.42|2264.92|2266.42|2264.92|2266.38|2264.88|0
1644195090000|2022-02-07 00:51:30|2266.41|2264.91|2266.44|2264.94|2266.44|2264.94|2266.41|2264.91|0
1644195100000|2022-02-07 00:51:40|2266.56|2265.06|2266.79|2265.29|2266.79|2265.29|2266.56|2265.06|0
1644195110000|2022-02-07 00:51:50|2266.81|2265.31|2266.37|2264.87|2266.81|2265.31|2266.35|2264.85|0
1644195120000|2022-02-07 00:52:00|2266.38|2264.88|2266.4|2264.9|2266.68|2265.18|2266.08|2264.58|0
1644195130000|2022-02-07 00:52:10|2266.41|2264.91|2266.4|2264.9|2266.41|2264.91|2266.4|2264.9|0
1644195140000|2022-02-07 00:52:20|2266.41|2264.91|2266.2|2264.7|2266.41|2264.91|2266.07|2264.57|0
1644195150000|2022-02-07 00:52:30|2266.19|2264.69|2266.41|2264.91|2266.42|2264.92|2266.19|2264.69|0
1644195160000|2022-02-07 00:52:40|2266.42|2264.92|2266.64|2265.14|2266.65|2265.15|2266.42|2264.92|0
1644195170000|2022-02-07 00:52:50|2266.65|2265.15|2266.5|2265|2266.65|2265.15|2266.5|2265|0
1644195180000|2022-02-07 00:53:00|2266.41|2264.91|2266.44|2264.94|2266.44|2264.94|2266.41|2264.91|0
1644195190000|2022-02-07 00:53:10|2266.45|2264.95|2266.68|2265.18|2266.68|2265.18|2266.45|2264.95|0
1644195200000|2022-02-07 00:53:20|2266.79|2265.29|2267|2265.5|2267.23|2265.73|2266.79|2265.29|0
1644195210000|2022-02-07 00:53:30|2267.04|2265.54|2267.1|2265.6|2267.1|2265.6|2267.04|2265.54|0
1644195220000|2022-02-07 00:53:40|2267.11|2265.61|2266.84|2265.34|2267.11|2265.61|2266.84|2265.34|0
1644195230000|2022-02-07 00:53:50|2266.86|2265.36|2267.28|2265.78|2267.28|2265.78|2266.75|2265.25|0
1644195240000|2022-02-07 00:54:00|2267.25|2265.75|2266.92|2265.42|2267.39|2265.89|2266.92|2265.42|0
1644195250000|2022-02-07 00:54:10|2266.8|2265.3|2267.03|2265.53|2267.04|2265.54|2266.79|2265.29|0
1644195260000|2022-02-07 00:54:20|2267.04|2265.54|2267.04|2265.54|2267.17|2265.67|2266.93|2265.43|0
1644195270000|2022-02-07 00:54:30|2267.05|2265.55|2267.74|2266.24|2267.74|2266.24|2267.04|2265.54|0
1644195280000|2022-02-07 00:54:40|2267.65|2266.15|2267.74|2266.24|2267.75|2266.25|2267.63|2266.13|0
1644195290000|2022-02-07 00:54:50|2267.75|2266.25|2267.52|2266.02|2267.75|2266.25|2267.51|2266.01|0
1644195300000|2022-02-07 00:55:00|2267.51|2266.01|2267.28|2265.78|2267.51|2266.01|2267.26|2265.76|0
1644195310000|2022-02-07 00:55:10|2267.29|2265.79|2267.5|2266|2267.51|2266.01|2267.29|2265.79|0
1644195320000|2022-02-07 00:55:20|2267.51|2266.01|2267.72|2266.22|2267.74|2266.24|2267.51|2266.01|0
1644195330000|2022-02-07 00:55:30|2267.73|2266.23|2267.74|2266.24|2267.74|2266.24|2267.72|2266.22|0
1644195340000|2022-02-07 00:55:40|2267.75|2266.25|2268.06|2266.56|2268.06|2266.56|2267.74|2266.24|0
1644195350000|2022-02-07 00:55:50|2268.21|2266.71|2268.36|2266.86|2268.36|2266.86|2268.21|2266.71|0
1644195360000|2022-02-07 00:56:00|2268.35|2266.85|2269.14|2267.64|2269.14|2267.64|2268.35|2266.85|0
1644195370000|2022-02-07 00:56:10|2269.15|2267.65|2269.37|2267.87|2269.39|2267.89|2269.15|2267.65|0
1644195380000|2022-02-07 00:56:20|2269.39|2267.89|2269.6|2268.1|2269.6|2268.1|2269.3|2267.8|0
1644195390000|2022-02-07 00:56:30|2269.61|2268.11|2269.6|2268.1|2269.61|2268.11|2269.6|2268.1|0
1644195400000|2022-02-07 00:56:40|2269.59|2268.09|2269.92|2268.42|2269.95|2268.45|2269.59|2268.09|0
1644195410000|2022-02-07 00:56:50|2269.93|2268.43|2269.33|2267.83|2269.93|2268.43|2269.32|2267.82|0
1644195420000|2022-02-07 00:57:00|2269.34|2267.84|2269.6|2268.1|2269.72|2268.22|2269.34|2267.84|0
1644195430000|2022-02-07 00:57:10|2269.61|2268.11|2269.6|2268.1|2269.61|2268.11|2269.59|2268.09|0
1644195440000|2022-02-07 00:57:20|2269.58|2268.08|2269.56|2268.06|2269.58|2268.08|2269.56|2268.06|0
1644195450000|2022-02-07 00:57:30|2269.57|2268.07|2269.92|2268.42|2269.93|2268.43|2269.57|2268.07|0
1644195460000|2022-02-07 00:57:40|2269.91|2268.41|2269.79|2268.29|2269.92|2268.42|2269.79|2268.29|0
1644195470000|2022-02-07 00:57:50|2269.8|2268.3|2269.81|2268.31|2269.82|2268.32|2269.79|2268.29|0
1644195480000|2022-02-07 00:58:00|2269.82|2268.32|2269.81|2268.31|2269.94|2268.44|2269.81|2268.31|0
1644195490000|2022-02-07 00:58:10|2269.82|2268.32|2269.57|2268.07|2269.82|2268.32|2269.57|2268.07|0
1644195500000|2022-02-07 00:58:20|2269.48|2267.98|2269.36|2267.86|2269.58|2268.08|2269.36|2267.86|0
1644195510000|2022-02-07 00:58:30|2269.37|2267.87|2269.35|2267.85|2269.37|2267.87|2269.35|2267.85|0
1644195520000|2022-02-07 00:58:40|2269.36|2267.86|2269.34|2267.84|2269.36|2267.86|2269.33|2267.83|0
1644195530000|2022-02-07 00:58:50|2269.33|2267.83|2269.34|2267.84|2269.34|2267.84|2269.33|2267.83|0
1644195540000|2022-02-07 00:59:00|2269.36|2267.86|2269.55|2268.05|2269.81|2268.31|2269.36|2267.86|0
1644195550000|2022-02-07 00:59:10|2269.56|2268.06|2269.55|2268.05|2269.58|2268.08|2269.55|2268.05|0
1644195560000|2022-02-07 00:59:20|2269.56|2268.06|2269.32|2267.82|2269.56|2268.06|2269.32|2267.82|0
1644195570000|2022-02-07 00:59:30|2269.33|2267.83|2269.29|2267.79|2269.33|2267.83|2269.29|2267.79|0
1644195580000|2022-02-07 00:59:40|2269.3|2267.8|2269.3|2267.8|2269.32|2267.82|2269.29|2267.79|0
1644195590000|2022-02-07 00:59:50|2269.29|2267.79|2269.06|2267.56|2269.29|2267.79|2269.06|2267.56|0
1644195600000|2022-02-07 01:00:00|2268.85|2267.35|2268.7|2267.2|2269|2267.5|2268.36|2266.86|0
1644195610000|2022-02-07 01:00:10|2268.72|2267.22|2268.6|2267.1|2268.83|2267.33|2268.58|2267.08|0
1644195620000|2022-02-07 01:00:20|2268.61|2267.11|2268.46|2266.96|2268.61|2267.11|2268.37|2266.87|0
1644195630000|2022-02-07 01:00:30|2268.47|2266.97|2268.46|2266.96|2268.47|2266.97|2268.45|2266.95|0
1644195640000|2022-02-07 01:00:40|2268.45|2266.95|2267.96|2266.46|2268.45|2266.95|2267.84|2266.34|0
1644195650000|2022-02-07 01:00:50|2267.95|2266.45|2267.97|2266.47|2267.97|2266.47|2267.83|2266.33|0
1644195660000|2022-02-07 01:01:00|2267.94|2266.44|2268.2|2266.7|2268.2|2266.7|2267.88|2266.38|0
1644195670000|2022-02-07 01:01:10|2268.21|2266.71|2268.07|2266.57|2268.21|2266.71|2267.81|2266.31|0
1644195680000|2022-02-07 01:01:20|2268.06|2266.56|2267.83|2266.33|2268.06|2266.56|2267.82|2266.32|0
1644195690000|2022-02-07 01:01:30|2267.84|2266.34|2267.8|2266.3|2267.84|2266.34|2267.8|2266.3|0
1644195700000|2022-02-07 01:01:40|2267.92|2266.42|2268.18|2266.68|2268.19|2266.69|2267.92|2266.42|0
1644195710000|2022-02-07 01:01:50|2268.19|2266.69|2268.21|2266.71|2268.41|2266.91|2268.17|2266.67|0
1644195720000|2022-02-07 01:02:00|2268.24|2266.74|2268.76|2267.26|2268.88|2267.38|2268.24|2266.74|0
1644195730000|2022-02-07 01:02:10|2268.75|2267.25|2268.74|2267.24|2268.89|2267.39|2268.74|2267.24|0
1644195740000|2022-02-07 01:02:20|2268.71|2267.21|2268.3|2266.8|2268.71|2267.21|2268.28|2266.78|0
1644195750000|2022-02-07 01:02:30|2268.29|2266.79|2268.53|2267.03|2268.53|2267.03|2268.28|2266.78|0
1644195760000|2022-02-07 01:02:40|2268.56|2267.06|2268.29|2266.79|2268.65|2267.15|2268.29|2266.79|0
1644195770000|2022-02-07 01:02:50|2268.28|2266.78|2268.31|2266.81|2268.31|2266.81|2268.28|2266.78|0
1644195780000|2022-02-07 01:03:00|2268.3|2266.8|2268.73|2267.23|2268.75|2267.25|2268.3|2266.8|0
1644195790000|2022-02-07 01:03:10|2268.72|2267.22|2268.51|2267.01|2268.74|2267.24|2268.5|2267|0
1644195800000|2022-02-07 01:03:20|2268.52|2267.02|2268.52|2267.02|2268.52|2267.02|2268.52|2267.02|0
1644195810000|2022-02-07 01:03:30|2268.64|2267.14|2268.53|2267.03|2268.74|2267.24|2268.52|2267.02|0
1644195820000|2022-02-07 01:03:40|2268.54|2267.04|2268.28|2266.78|2268.54|2267.04|2268.28|2266.78|0
1644195830000|2022-02-07 01:03:50|2268.29|2266.79|2268.08|2266.58|2268.3|2266.8|2268.07|2266.57|0
1644195840000|2022-02-07 01:04:00|2268.12|2266.62|2267.82|2266.32|2268.2|2266.7|2267.8|2266.3|0
1644195850000|2022-02-07 01:04:10|2267.81|2266.31|2267.82|2266.32|2267.82|2266.32|2267.81|2266.31|0
1644195860000|2022-02-07 01:04:20|2267.81|2266.31|2268.53|2267.03|2268.65|2267.15|2267.81|2266.31|0
1644195870000|2022-02-07 01:04:30|2268.52|2267.02|2268.51|2267.01|2268.52|2267.02|2268.51|2267.01|0
1644195880000|2022-02-07 01:04:40|2268.49|2266.99|2268.27|2266.77|2268.49|2266.99|2268.27|2266.77|0
1644195890000|2022-02-07 01:04:50|2268.28|2266.78|2268.29|2266.79|2268.29|2266.79|2268.28|2266.78|0
1644195900000|2022-02-07 01:05:00|2268.28|2266.78|2268.31|2266.81|2268.32|2266.82|2268.28|2266.78|0
1644195910000|2022-02-07 01:05:10|2268.35|2266.85|2268.28|2266.78|2268.54|2267.04|2268.28|2266.78|0
1644195920000|2022-02-07 01:05:20|2268.27|2266.77|2268.27|2266.77|2268.28|2266.78|2268.27|2266.77|0
1644195930000|2022-02-07 01:05:30|2268.28|2266.78|2268.05|2266.55|2268.28|2266.78|2268.03|2266.53|0
1644195940000|2022-02-07 01:05:40|2268.04|2266.54|2267.93|2266.43|2268.04|2266.54|2267.93|2266.43|0
1644195950000|2022-02-07 01:05:50|2268.02|2266.52|2268.04|2266.54|2268.05|2266.55|2268.02|2266.52|0
1644195960000|2022-02-07 01:06:00|2268.05|2266.55|2267.84|2266.34|2268.05|2266.55|2267.73|2266.23|0
1644195970000|2022-02-07 01:06:10|2267.8|2266.3|2267.12|2265.62|2267.8|2266.3|2267.12|2265.62|0
1644195980000|2022-02-07 01:06:20|2267.11|2265.61|2266.95|2265.45|2267.11|2265.61|2266.9|2265.4|0
1644195990000|2022-02-07 01:06:30|2266.96|2265.46|2266.95|2265.45|2266.96|2265.46|2266.93|2265.43|0
1644196000000|2022-02-07 01:06:40|2266.96|2265.46|2267.07|2265.57|2267.09|2265.59|2266.95|2265.45|0
1644196010000|2022-02-07 01:06:50|2267.06|2265.56|2266.7|2265.2|2267.06|2265.56|2266.69|2265.19|0
1644196020000|2022-02-07 01:07:00|2266.68|2265.18|2266.7|2265.2|2266.7|2265.2|2266.68|2265.18|0
1644196030000|2022-02-07 01:07:10|2266.69|2265.19|2266.91|2265.41|2266.93|2265.43|2266.69|2265.19|0
1644196040000|2022-02-07 01:07:20|2266.95|2265.45|2267.14|2265.64|2267.15|2265.65|2266.95|2265.45|0
1644196050000|2022-02-07 01:07:30|2267.15|2265.65|2267.12|2265.62|2267.15|2265.65|2267.12|2265.62|0
1644196060000|2022-02-07 01:07:40|2267.13|2265.63|2267.14|2265.64|2267.15|2265.65|2267.03|2265.53|0
1644196080000|2022-02-07 01:08:00|2267.12|2265.62|2266.99|2265.49|2267.15|2265.65|2266.68|2265.18|0
1644196090000|2022-02-07 01:08:10|2266.92|2265.42|2266.09|2264.59|2266.92|2265.42|2265.8|2264.3|0
1644196100000|2022-02-07 01:08:20|2266.04|2264.54|2265.93|2264.43|2266.04|2264.54|2265.81|2264.31|0
1644196110000|2022-02-07 01:08:30|2265.92|2264.42|2265.65|2264.15|2265.93|2264.43|2265.64|2264.14|0
1644196120000|2022-02-07 01:08:40|2265.77|2264.27|2265.79|2264.29|2265.79|2264.29|2265.65|2264.15|0
1644196130000|2022-02-07 01:08:50|2265.77|2264.27|2265.58|2264.08|2265.8|2264.3|2265.57|2264.07|0
1644196140000|2022-02-07 01:09:00|2265.61|2264.11|2266.13|2264.63|2266.28|2264.78|2265.61|2264.11|0
1644196150000|2022-02-07 01:09:10|2266.14|2264.64|2266.39|2264.89|2266.4|2264.9|2266.14|2264.64|0
1644196160000|2022-02-07 01:09:20|2266.4|2264.9|2266.4|2264.9|2266.4|2264.9|2266.38|2264.88|0
1644196170000|2022-02-07 01:09:30|2266.38|2264.88|2265.91|2264.41|2266.38|2264.88|2265.89|2264.39|0
1644196180000|2022-02-07 01:09:40|2265.9|2264.4|2265.88|2264.38|2265.91|2264.41|2265.88|2264.38|0
1644196190000|2022-02-07 01:09:50|2265.89|2264.39|2265.77|2264.27|2265.9|2264.4|2265.66|2264.16|0
1644196200000|2022-02-07 01:10:00|2265.56|2264.06|2265.9|2264.4|2265.91|2264.41|2265.56|2264.06|0
1644196210000|2022-02-07 01:10:10|2265.91|2264.41|2265.91|2264.41|2265.92|2264.42|2265.89|2264.39|0
1644196220000|2022-02-07 01:10:20|2266.02|2264.52|2265.86|2264.36|2266.13|2264.63|2265.75|2264.25|0
1644196230000|2022-02-07 01:10:30|2265.88|2264.38|2266.14|2264.64|2266.14|2264.64|2265.88|2264.38|0
1644196240000|2022-02-07 01:10:40|2266.13|2264.63|2266.27|2264.77|2266.27|2264.77|2266.12|2264.62|0
1644196250000|2022-02-07 01:10:50|2266.31|2264.81|2266.85|2265.35|2266.87|2265.37|2266.31|2264.81|0
1644196260000|2022-02-07 01:11:00|2266.86|2265.36|2266.86|2265.36|2266.86|2265.36|2266.85|2265.35|0
1644196270000|2022-02-07 01:11:10|2266.85|2265.35|2266.85|2265.35|2266.85|2265.35|2266.84|2265.34|0
1644196280000|2022-02-07 01:11:20|2266.84|2265.34|2267.28|2265.78|2267.4|2265.9|2266.84|2265.34|0
1644196290000|2022-02-07 01:11:30|2267.29|2265.79|2267.3|2265.8|2267.3|2265.8|2267.29|2265.79|0
1644196300000|2022-02-07 01:11:40|2267.29|2265.79|2267.28|2265.78|2267.29|2265.79|2267.17|2265.67|0
1644196310000|2022-02-07 01:11:50|2267.29|2265.79|2267.51|2266.01|2267.51|2266.01|2267.28|2265.78|0
1644196320000|2022-02-07 01:12:00|2267.42|2265.92|2268.01|2266.51|2268.03|2266.53|2267.41|2265.91|0
1644196330000|2022-02-07 01:12:10|2268|2266.5|2268|2266.5|2268|2266.5|2267.9|2266.4|0
1644196340000|2022-02-07 01:12:20|2267.99|2266.49|2268|2266.5|2268.14|2266.64|2267.99|2266.49|0
1644196350000|2022-02-07 01:12:30|2268.01|2266.51|2268.01|2266.51|2268.01|2266.51|2268.01|2266.51|0
1644196360000|2022-02-07 01:12:40|2268|2266.5|2268.03|2266.53|2268.03|2266.53|2267.99|2266.49|0
1644196370000|2022-02-07 01:12:50|2268.02|2266.52|2268.38|2266.88|2268.4|2266.9|2268.02|2266.52|0
1644196380000|2022-02-07 01:13:00|2268.42|2266.92|2269.17|2267.67|2269.47|2267.97|2268.42|2266.92|0
1644196390000|2022-02-07 01:13:10|2268.86|2267.36|2269.54|2268.04|2269.54|2268.04|2268.86|2267.36|0
1644196400000|2022-02-07 01:13:20|2269.55|2268.05|2269.67|2268.17|2269.67|2268.17|2269.54|2268.04|0
1644196410000|2022-02-07 01:13:30|2269.66|2268.16|2269.54|2268.04|2269.67|2268.17|2269.54|2268.04|0
1644196420000|2022-02-07 01:13:40|2269.53|2268.03|2269.34|2267.84|2269.55|2268.05|2269.33|2267.83|0
1644196430000|2022-02-07 01:13:50|2269.33|2267.83|2269.47|2267.97|2269.47|2267.97|2269.24|2267.74|0
1644196440000|2022-02-07 01:14:00|2269.46|2267.96|2269.77|2268.27|2269.79|2268.29|2269.44|2267.94|0
1644196450000|2022-02-07 01:14:10|2269.76|2268.26|2269.54|2268.04|2269.77|2268.27|2269.54|2268.04|0
1644196460000|2022-02-07 01:14:20|2269.52|2268.02|2269.29|2267.79|2269.52|2268.02|2269.29|2267.79|0
1644196470000|2022-02-07 01:14:30|2269.3|2267.8|2269.54|2268.04|2269.54|2268.04|2269.3|2267.8|0
1644196480000|2022-02-07 01:14:40|2269.53|2268.03|2269.51|2268.01|2269.53|2268.03|2269.51|2268.01|0
1644196490000|2022-02-07 01:14:50|2269.52|2268.02|2269.52|2268.02|2269.54|2268.04|2269.52|2268.02|0
1644196500000|2022-02-07 01:15:00|2269.51|2268.01|2268.77|2267.27|2269.51|2268.01|2268.76|2267.26|0
1644196510000|2022-02-07 01:15:10|2268.8|2267.3|2268.85|2267.35|2268.89|2267.39|2268.8|2267.3|0
1644196520000|2022-02-07 01:15:20|2268.84|2267.34|2269.33|2267.83|2269.33|2267.83|2268.84|2267.34|0
1644196530000|2022-02-07 01:15:30|2269.37|2267.87|2269.7|2268.2|2269.79|2268.29|2269.37|2267.87|0
1644196540000|2022-02-07 01:15:40|2269.77|2268.27|2270.23|2268.73|2270.25|2268.75|2269.77|2268.27|0
1644196550000|2022-02-07 01:15:50|2270.25|2268.75|2269.79|2268.29|2270.25|2268.75|2269.65|2268.15|0
1644196560000|2022-02-07 01:16:00|2269.78|2268.28|2269.55|2268.05|2269.8|2268.3|2269.54|2268.04|0
1644196570000|2022-02-07 01:16:10|2269.56|2268.06|2269.59|2268.09|2269.7|2268.2|2269.55|2268.05|0
1644196580000|2022-02-07 01:16:20|2269.58|2268.08|2269.7|2268.2|2269.71|2268.21|2269.57|2268.07|0
1644196590000|2022-02-07 01:16:30|2269.67|2268.17|2269.73|2268.23|2269.73|2268.23|2269.58|2268.08|0
1644196600000|2022-02-07 01:16:40|2269.76|2268.26|2270.07|2268.57|2270.07|2268.57|2269.76|2268.26|0
1644196610000|2022-02-07 01:16:50|2270.05|2268.55|2269.35|2267.85|2270.05|2268.55|2269.33|2267.83|0
1644196620000|2022-02-07 01:17:00|2269.47|2267.97|2270|2268.5|2270.03|2268.53|2269.47|2267.97|0
1644196630000|2022-02-07 01:17:10|2270.02|2268.52|2270.58|2269.08|2270.58|2269.08|2270.01|2268.51|0
1644196640000|2022-02-07 01:17:20|2270.56|2269.06|2269.91|2268.41|2270.56|2269.06|2269.91|2268.41|0
1644196650000|2022-02-07 01:17:30|2270|2268.5|2269.99|2268.49|2270|2268.5|2269.98|2268.48|0
1644196660000|2022-02-07 01:17:40|2269.98|2268.48|2270|2268.5|2270|2268.5|2269.98|2268.48|0
1644196670000|2022-02-07 01:17:50|2269.99|2268.49|2269.74|2268.24|2269.99|2268.49|2269.74|2268.24|0
1644196680000|2022-02-07 01:18:00|2269.76|2268.26|2270.01|2268.51|2270.01|2268.51|2269.74|2268.24|0
1644196690000|2022-02-07 01:18:10|2270|2268.5|2269.77|2268.27|2270|2268.5|2269.77|2268.27|0
1644196700000|2022-02-07 01:18:20|2269.68|2268.18|2269.07|2267.57|2269.68|2268.18|2269.07|2267.57|0
1644196710000|2022-02-07 01:18:30|2269.08|2267.58|2269.31|2267.81|2269.32|2267.82|2269.08|2267.58|0
1644196720000|2022-02-07 01:18:40|2269.32|2267.82|2269.31|2267.81|2269.44|2267.94|2269.31|2267.81|0
1644196730000|2022-02-07 01:18:50|2269.3|2267.8|2269.09|2267.59|2269.3|2267.8|2269.07|2267.57|0
1644196740000|2022-02-07 01:19:00|2269.1|2267.6|2269.32|2267.82|2269.33|2267.83|2269.07|2267.57|0
1644196750000|2022-02-07 01:19:10|2269.31|2267.81|2269.46|2267.96|2269.46|2267.96|2269.31|2267.81|0
1644196760000|2022-02-07 01:19:20|2269.42|2267.92|2269.3|2267.8|2269.42|2267.92|2269.1|2267.6|0
1644196770000|2022-02-07 01:19:30|2269.21|2267.71|2269.06|2267.56|2269.21|2267.71|2269.05|2267.55|0
1644196780000|2022-02-07 01:19:40|2269.05|2267.55|2269.05|2267.55|2269.07|2267.57|2269.05|2267.55|0
1644196790000|2022-02-07 01:19:50|2269.06|2267.56|2269.07|2267.57|2269.07|2267.57|2269.06|2267.56|0
1644196800000|2022-02-07 01:20:00|2269.11|2267.61|2269.07|2267.57|2269.22|2267.72|2269.07|2267.57|0
1644196810000|2022-02-07 01:20:10|2269.19|2267.69|2269.06|2267.56|2269.21|2267.71|2269.06|2267.56|0
1644196820000|2022-02-07 01:20:20|2269.09|2267.59|2269.32|2267.82|2269.44|2267.94|2269.09|2267.59|0
1644196830000|2022-02-07 01:20:30|2269.31|2267.81|2268.8|2267.3|2269.44|2267.94|2268.77|2267.27|0
1644196840000|2022-02-07 01:20:40|2268.79|2267.29|2268.28|2266.78|2268.79|2267.29|2268.28|2266.78|0
1644196850000|2022-02-07 01:20:50|2268.25|2266.75|2268.36|2266.86|2268.39|2266.89|2268.05|2266.55|0
1644196860000|2022-02-07 01:21:00|2268.38|2266.88|2268.38|2266.88|2268.61|2267.11|2268.15|2266.65|0
1644196870000|2022-02-07 01:21:10|2268.28|2266.78|2267.74|2266.24|2268.28|2266.78|2267.69|2266.19|0
1644196880000|2022-02-07 01:21:20|2267.82|2266.32|2267.93|2266.43|2267.94|2266.44|2267.7|2266.2|0
1644196890000|2022-02-07 01:21:30|2267.89|2266.39|2268.17|2266.67|2268.18|2266.68|2267.71|2266.21|0
1644196900000|2022-02-07 01:21:40|2268.13|2266.63|2268.17|2266.67|2268.17|2266.67|2268.07|2266.57|0
1644196910000|2022-02-07 01:21:50|2268.15|2266.65|2268.06|2266.56|2268.17|2266.67|2268.05|2266.55|0
1644196920000|2022-02-07 01:22:00|2268.07|2266.57|2268.81|2267.31|2268.96|2267.46|2268.07|2266.57|0
1644196930000|2022-02-07 01:22:10|2268.82|2267.32|2269.42|2267.92|2269.42|2267.92|2268.82|2267.32|0
1644196940000|2022-02-07 01:22:20|2269.4|2267.9|2269.28|2267.78|2269.63|2268.13|2269.28|2267.78|0
1644196950000|2022-02-07 01:22:30|2269.3|2267.8|2269.51|2268.01|2269.51|2268.01|2269.29|2267.79|0
1644196960000|2022-02-07 01:22:40|2269.47|2267.97|2269.6|2268.1|2269.61|2268.11|2269.4|2267.9|0
1644196970000|2022-02-07 01:22:50|2269.62|2268.12|2269.47|2267.97|2269.62|2268.12|2269.38|2267.88|0
1644196980000|2022-02-07 01:23:00|2269.49|2267.99|2269.77|2268.27|2269.79|2268.29|2269.42|2267.92|0
1644196990000|2022-02-07 01:23:10|2269.78|2268.28|2269.95|2268.45|2269.95|2268.45|2269.78|2268.28|0
1644197000000|2022-02-07 01:23:20|2269.96|2268.46|2269.83|2268.33|2269.96|2268.46|2269.82|2268.32|0
1644197010000|2022-02-07 01:23:30|2269.84|2268.34|2270.26|2268.76|2270.28|2268.78|2269.82|2268.32|0
1644197020000|2022-02-07 01:23:40|2270.23|2268.73|2270.17|2268.67|2270.29|2268.79|2270.17|2268.67|0
1644197030000|2022-02-07 01:23:50|2270.19|2268.69|2270.56|2269.06|2270.7|2269.2|2270.19|2268.69|0
1644197040000|2022-02-07 01:24:00|2270.59|2269.09|2270.45|2268.95|2270.68|2269.18|2270.45|2268.95|0
1644197050000|2022-02-07 01:24:10|2270.46|2268.96|2270.47|2268.97|2270.47|2268.97|2270.45|2268.95|0
1644197060000|2022-02-07 01:24:20|2270.48|2268.98|2271.17|2269.67|2271.17|2269.67|2270.48|2268.98|0
1644197070000|2022-02-07 01:24:30|2271.18|2269.68|2271.17|2269.67|2271.28|2269.78|2271.03|2269.53|0
1644197080000|2022-02-07 01:24:40|2271.2|2269.7|2271.19|2269.69|2271.26|2269.76|2270.91|2269.41|0
1644197090000|2022-02-07 01:24:50|2271.14|2269.64|2270.91|2269.41|2271.14|2269.64|2270.79|2269.29|0
1644197100000|2022-02-07 01:25:00|2270.87|2269.37|2271.81|2270.31|2271.81|2270.31|2270.78|2269.28|0
1644197110000|2022-02-07 01:25:10|2271.82|2270.32|2271.8|2270.3|2272.03|2270.53|2271.48|2269.98|0
1644197120000|2022-02-07 01:25:20|2271.81|2270.31|2271.58|2270.08|2271.91|2270.41|2271.58|2270.08|0
1644197130000|2022-02-07 01:25:30|2271.51|2270.01|2271.61|2270.11|2271.61|2270.11|2271.37|2269.87|0
1644197140000|2022-02-07 01:25:40|2271.6|2270.1|2271.57|2270.07|2271.6|2270.1|2271.47|2269.97|0
1644197150000|2022-02-07 01:25:50|2271.56|2270.06|2271.31|2269.81|2271.56|2270.06|2271.3|2269.8|0
1644197160000|2022-02-07 01:26:00|2271.32|2269.82|2271.64|2270.14|2271.67|2270.17|2271.31|2269.81|0
1644197170000|2022-02-07 01:26:10|2271.56|2270.06|2271.54|2270.04|2271.56|2270.06|2271.43|2269.93|0
1644197180000|2022-02-07 01:26:20|2271.51|2270.01|2271.44|2269.94|2271.51|2270.01|2271.32|2269.82|0
1644197190000|2022-02-07 01:26:30|2271.45|2269.95|2271.44|2269.94|2271.45|2269.95|2271.44|2269.94|0
1644197200000|2022-02-07 01:26:40|2271.47|2269.97|2271.53|2270.03|2271.54|2270.04|2271.47|2269.97|0
1644197210000|2022-02-07 01:26:50|2271.54|2270.04|2271.52|2270.02|2271.66|2270.16|2271.51|2270.01|0
1644197220000|2022-02-07 01:27:00|2271.51|2270.01|2271.65|2270.15|2271.73|2270.23|2271.51|2270.01|0
1644197230000|2022-02-07 01:27:10|2271.63|2270.13|2271.49|2269.99|2271.63|2270.13|2271.39|2269.89|0
1644197240000|2022-02-07 01:27:20|2271.5|2270|2271.5|2270|2271.5|2270|2271.39|2269.89|0
1644197250000|2022-02-07 01:27:30|2271.53|2270.03|2271.5|2270|2271.72|2270.22|2271.5|2270|0
1644197260000|2022-02-07 01:27:40|2271.49|2269.99|2271.2|2269.7|2271.5|2270|2271.2|2269.7|0
1644197270000|2022-02-07 01:27:50|2271.21|2269.71|2271.28|2269.78|2271.3|2269.8|2271.18|2269.68|0
1644197280000|2022-02-07 01:28:00|2271.24|2269.74|2271.18|2269.68|2271.24|2269.74|2271.17|2269.67|0
1644197290000|2022-02-07 01:28:10|2271.17|2269.67|2271.17|2269.67|2271.18|2269.68|2271.17|2269.67|0
1644197300000|2022-02-07 01:28:20|2271.18|2269.68|2271.18|2269.68|2271.18|2269.68|2271.17|2269.67|0
1644197310000|2022-02-07 01:28:30|2271.17|2269.67|2271.07|2269.57|2271.18|2269.68|2271.05|2269.55|0
1644197320000|2022-02-07 01:28:40|2271.03|2269.53|2270.95|2269.45|2271.03|2269.53|2270.95|2269.45|0
1644197330000|2022-02-07 01:28:50|2270.94|2269.44|2270.73|2269.23|2270.94|2269.44|2270.72|2269.22|0
1644197340000|2022-02-07 01:29:00|2270.72|2269.22|2270.81|2269.31|2270.81|2269.31|2270.5|2269|0
1644197350000|2022-02-07 01:29:10|2270.78|2269.28|2270.02|2268.52|2270.78|2269.28|2270.02|2268.52|0
1644197360000|2022-02-07 01:29:20|2270.06|2268.56|2270.1|2268.6|2270.12|2268.62|2270.01|2268.51|0
1644197370000|2022-02-07 01:29:30|2270.07|2268.57|2269.76|2268.26|2270.07|2268.57|2269.49|2267.99|0
1644197380000|2022-02-07 01:29:40|2269.85|2268.35|2269.86|2268.36|2269.86|2268.36|2269.74|2268.24|0
1644197390000|2022-02-07 01:29:50|2269.9|2268.4|2269.86|2268.36|2270.01|2268.51|2269.76|2268.26|0
1644197400000|2022-02-07 01:30:00|2269.9|2268.4|2270.21|2268.71|2270.23|2268.73|2269.86|2268.36|0
1644197410000|2022-02-07 01:30:10|2270.22|2268.72|2269.83|2268.33|2270.31|2268.81|2269.6|2268.1|0
1644197420000|2022-02-07 01:30:20|2269.82|2268.32|2269.86|2268.36|2269.95|2268.45|2269.61|2268.11|0
1644197430000|2022-02-07 01:30:30|2269.85|2268.35|2269.97|2268.47|2269.97|2268.47|2269.85|2268.35|0
1644197440000|2022-02-07 01:30:40|2269.93|2268.43|2269.83|2268.33|2269.96|2268.46|2269.83|2268.33|0
1644197450000|2022-02-07 01:30:50|2269.76|2268.26|2269.46|2267.96|2269.76|2268.26|2269.25|2267.75|0
1644197460000|2022-02-07 01:31:00|2269.48|2267.98|2269.39|2267.89|2269.62|2268.12|2269.39|2267.89|0
1644197470000|2022-02-07 01:31:10|2269.35|2267.85|2269.14|2267.64|2269.35|2267.85|2269.13|2267.63|0
1644197480000|2022-02-07 01:31:20|2269.17|2267.67|2269.14|2267.64|2269.23|2267.73|2269.14|2267.64|0
1644197490000|2022-02-07 01:31:30|2269.13|2267.63|2268.69|2267.19|2269.13|2267.63|2268.55|2267.05|0
1644197500000|2022-02-07 01:31:40|2268.72|2267.22|2268.8|2267.3|2268.93|2267.43|2268.7|2267.2|0
1644197510000|2022-02-07 01:31:50|2268.92|2267.42|2268.82|2267.32|2268.93|2267.43|2268.69|2267.19|0
1644197520000|2022-02-07 01:32:00|2268.81|2267.31|2268.23|2266.73|2268.81|2267.31|2268.16|2266.66|0
1644197530000|2022-02-07 01:32:10|2268.18|2266.68|2268.29|2266.79|2268.29|2266.79|2268.18|2266.68|0
1644197540000|2022-02-07 01:32:20|2268.28|2266.78|2268.4|2266.9|2268.41|2266.91|2268.27|2266.77|0
1644197550000|2022-02-07 01:32:30|2268.39|2266.89|2268.39|2266.89|2268.4|2266.9|2268.27|2266.77|0
1644197560000|2022-02-07 01:32:40|2268.35|2266.85|2268.26|2266.76|2268.49|2266.99|2268.15|2266.65|0
1644197570000|2022-02-07 01:32:50|2268.22|2266.72|2268.16|2266.66|2268.22|2266.72|2268.01|2266.51|0
1644197580000|2022-02-07 01:33:00|2268.13|2266.63|2268.42|2266.92|2268.51|2267.01|2268.05|2266.55|0
1644197590000|2022-02-07 01:33:10|2268.41|2266.91|2268.27|2266.77|2268.41|2266.91|2268.27|2266.77|0
1644197600000|2022-02-07 01:33:20|2268.23|2266.73|2268.05|2266.55|2268.23|2266.73|2267.94|2266.44|0
1644197610000|2022-02-07 01:33:30|2268.06|2266.56|2268.06|2266.56|2268.52|2267.02|2268.06|2266.56|0
1644197620000|2022-02-07 01:33:40|2268.05|2266.55|2267.97|2266.47|2268.07|2266.57|2267.96|2266.46|0
1644197630000|2022-02-07 01:33:50|2267.98|2266.48|2268.1|2266.6|2268.1|2266.6|2267.86|2266.36|0
1644197640000|2022-02-07 01:34:00|2268.14|2266.64|2267.87|2266.37|2268.24|2266.74|2267.77|2266.27|0
1644197650000|2022-02-07 01:34:10|2267.77|2266.27|2267.87|2266.37|2267.87|2266.37|2267.55|2266.05|0
1644197660000|2022-02-07 01:34:20|2267.86|2266.36|2267.87|2266.37|2267.87|2266.37|2267.86|2266.36|0
1644197670000|2022-02-07 01:34:30|2267.83|2266.33|2267.63|2266.13|2267.86|2266.36|2267.63|2266.13|0
1644197680000|2022-02-07 01:34:40|2267.64|2266.14|2268.1|2266.6|2268.1|2266.6|2267.63|2266.13|0
1644197690000|2022-02-07 01:34:50|2268.11|2266.61|2267.88|2266.38|2268.12|2266.62|2267.88|2266.38|0
1644197700000|2022-02-07 01:35:00|2267.89|2266.39|2268.01|2266.51|2268.03|2266.53|2267.89|2266.39|0
1644197710000|2022-02-07 01:35:10|2268|2266.5|2267.98|2266.48|2268|2266.5|2267.98|2266.48|0
1644197720000|2022-02-07 01:35:20|2267.97|2266.47|2268.09|2266.59|2268.09|2266.59|2267.97|2266.47|0
1644197730000|2022-02-07 01:35:30|2268.08|2266.58|2268.1|2266.6|2268.1|2266.6|2267.99|2266.49|0
1644197740000|2022-02-07 01:35:40|2268.09|2266.59|2268.12|2266.62|2268.32|2266.82|2268.09|2266.59|0
1644197750000|2022-02-07 01:35:50|2268.11|2266.61|2268.14|2266.64|2268.27|2266.77|2268.11|2266.61|0
1644197760000|2022-02-07 01:36:00|2268.15|2266.65|2268.17|2266.67|2268.28|2266.78|2268.13|2266.63|0
1644197770000|2022-02-07 01:36:10|2268.31|2266.81|2268.16|2266.66|2268.52|2267.02|2268.16|2266.66|0
1644197780000|2022-02-07 01:36:20|2268.17|2266.67|2268.17|2266.67|2268.17|2266.67|2268.06|2266.56|0
1644197790000|2022-02-07 01:36:30|2268.16|2266.66|2268.15|2266.65|2268.16|2266.66|2268.06|2266.56|0
1644197800000|2022-02-07 01:36:40|2268.16|2266.66|2267.7|2266.2|2268.16|2266.66|2267.59|2266.09|0
1644197810000|2022-02-07 01:36:50|2267.69|2266.19|2267.67|2266.17|2267.7|2266.2|2267.58|2266.08|0
1644197820000|2022-02-07 01:37:00|2267.66|2266.16|2267.94|2266.44|2267.94|2266.44|2267.66|2266.16|0
1644197830000|2022-02-07 01:37:10|2267.93|2266.43|2267.83|2266.33|2268.06|2266.56|2267.83|2266.33|0
1644197840000|2022-02-07 01:37:20|2267.82|2266.32|2268.05|2266.55|2268.47|2266.97|2267.82|2266.32|0
1644197850000|2022-02-07 01:37:30|2268.06|2266.56|2267.94|2266.44|2268.27|2266.77|2267.85|2266.35|0
1644197860000|2022-02-07 01:37:40|2267.95|2266.45|2268.2|2266.7|2268.41|2266.91|2267.94|2266.44|0
1644197870000|2022-02-07 01:37:50|2268.19|2266.69|2268.1|2266.6|2268.2|2266.7|2268.09|2266.59|0
1644197880000|2022-02-07 01:38:00|2268.11|2266.61|2268.2|2266.7|2268.4|2266.9|2268.1|2266.6|0
1644197890000|2022-02-07 01:38:10|2268.21|2266.71|2268.12|2266.62|2268.68|2267.18|2268.12|2266.62|0
1644197900000|2022-02-07 01:38:20|2268.11|2266.61|2268.23|2266.73|2268.35|2266.85|2268.11|2266.61|0
1644197910000|2022-02-07 01:38:30|2268.27|2266.77|2268.47|2266.97|2268.47|2266.97|2268.24|2266.74|0
1644197920000|2022-02-07 01:38:40|2268.48|2266.98|2268.36|2266.86|2268.48|2266.98|2268.36|2266.86|0
1644197930000|2022-02-07 01:38:50|2268.37|2266.87|2268.57|2267.07|2268.7|2267.2|2268.37|2266.87|0
1644197940000|2022-02-07 01:39:00|2268.61|2267.11|2268.8|2267.3|2268.92|2267.42|2268.61|2267.11|0
1644197950000|2022-02-07 01:39:10|2268.79|2267.29|2268.89|2267.39|2268.9|2267.4|2268.78|2267.28|0
1644197960000|2022-02-07 01:39:20|2268.85|2267.35|2269.02|2267.52|2269.12|2267.62|2268.8|2267.3|0
1644197970000|2022-02-07 01:39:30|2269.05|2267.55|2269.01|2267.51|2269.12|2267.62|2269.01|2267.51|0
1644197980000|2022-02-07 01:39:40|2269|2267.5|2268.89|2267.39|2269|2267.5|2268.78|2267.28|0
1644197990000|2022-02-07 01:39:50|2269.01|2267.51|2269.12|2267.62|2269.12|2267.62|2268.9|2267.4|0
1644198000000|2022-02-07 01:40:00|2269.13|2267.63|2269.36|2267.86|2269.81|2268.31|2269.12|2267.62|0
1644198010000|2022-02-07 01:40:10|2269.37|2267.87|2269.33|2267.83|2269.5|2268|2269.11|2267.61|0
1644198020000|2022-02-07 01:40:20|2269.32|2267.82|2268.84|2267.34|2269.32|2267.82|2268.83|2267.33|0
1644198030000|2022-02-07 01:40:30|2268.83|2267.33|2269.08|2267.58|2269.08|2267.58|2268.83|2267.33|0
1644198040000|2022-02-07 01:40:40|2269.07|2267.57|2268.85|2267.35|2269.07|2267.57|2268.84|2267.34|0
1644198050000|2022-02-07 01:40:50|2268.84|2267.34|2268.84|2267.34|2269.1|2267.6|2268.78|2267.28|0
1644198060000|2022-02-07 01:41:00|2268.85|2267.35|2268.87|2267.37|2269|2267.5|2268.85|2267.35|0
1644198070000|2022-02-07 01:41:10|2268.88|2267.38|2268.74|2267.24|2269.01|2267.51|2268.74|2267.24|0
1644198080000|2022-02-07 01:41:20|2268.73|2267.23|2268.16|2266.66|2268.73|2267.23|2268.06|2266.56|0
1644198090000|2022-02-07 01:41:30|2268.15|2266.65|2268.15|2266.65|2268.27|2266.77|2268.03|2266.53|0
1644198100000|2022-02-07 01:41:40|2268.11|2266.61|2268.13|2266.63|2268.15|2266.65|2268.04|2266.54|0
1644198110000|2022-02-07 01:41:50|2268.14|2266.64|2268.29|2266.79|2268.29|2266.79|2268.05|2266.55|0
1644198120000|2022-02-07 01:42:00|2268.28|2266.78|2268.37|2266.87|2268.4|2266.9|2268.28|2266.78|0
1644198130000|2022-02-07 01:42:10|2268.38|2266.88|2268.03|2266.53|2268.38|2266.88|2268.03|2266.53|0
1644198140000|2022-02-07 01:42:20|2268.12|2266.62|2267.57|2266.07|2268.13|2266.63|2267.57|2266.07|0
1644198150000|2022-02-07 01:42:30|2267.61|2266.11|2268.36|2266.86|2268.38|2266.88|2267.61|2266.11|0
1644198160000|2022-02-07 01:42:40|2268.37|2266.87|2268.27|2266.77|2268.37|2266.87|2268.15|2266.65|0
1644198170000|2022-02-07 01:42:50|2268.28|2266.78|2268.16|2266.66|2268.28|2266.78|2268.06|2266.56|0
1644198180000|2022-02-07 01:43:00|2268.15|2266.65|2268.03|2266.53|2268.16|2266.66|2268.03|2266.53|0
1644198190000|2022-02-07 01:43:10|2268.04|2266.54|2268.15|2266.65|2268.15|2266.65|2268.03|2266.53|0
1644198210000|2022-02-07 01:43:30|2268.06|2266.56|2268.04|2266.54|2268.15|2266.65|2268.04|2266.54|0
1644198220000|2022-02-07 01:43:40|2268.03|2266.53|2267.58|2266.08|2268.03|2266.53|2267.58|2266.08|0
1644198230000|2022-02-07 01:43:50|2267.59|2266.09|2267.69|2266.19|2267.7|2266.2|2267.59|2266.09|0
1644198240000|2022-02-07 01:44:00|2267.66|2266.16|2267.71|2266.21|2267.71|2266.21|2267.59|2266.09|0
1644198250000|2022-02-07 01:44:10|2267.7|2266.2|2267.7|2266.2|2267.7|2266.2|2267.7|2266.2|0
1644198260000|2022-02-07 01:44:20|2267.71|2266.21|2267.7|2266.2|2267.71|2266.21|2267.61|2266.11|0
1644198270000|2022-02-07 01:44:30|2267.71|2266.21|2267.8|2266.3|2267.8|2266.3|2267.71|2266.21|0
1644198280000|2022-02-07 01:44:40|2267.79|2266.29|2267.94|2266.44|2267.94|2266.44|2267.68|2266.18|0
1644198290000|2022-02-07 01:44:50|2267.9|2266.4|2268.69|2267.19|2268.69|2267.19|2267.85|2266.35|0
1644198300000|2022-02-07 01:45:00|2268.7|2267.2|2268.48|2266.98|2268.7|2267.2|2268.47|2266.97|0
1644198310000|2022-02-07 01:45:10|2268.47|2266.97|2268.46|2266.96|2268.47|2266.97|2268.03|2266.53|0
1644198320000|2022-02-07 01:45:20|2268.47|2266.97|2268.46|2266.96|2268.47|2266.97|2268.45|2266.95|0
1644198330000|2022-02-07 01:45:30|2268.45|2266.95|2267.89|2266.39|2268.45|2266.95|2267.87|2266.37|0
1644198340000|2022-02-07 01:45:40|2267.88|2266.38|2267.88|2266.38|2267.88|2266.38|2267.77|2266.27|0
1644198350000|2022-02-07 01:45:50|2267.89|2266.39|2267.79|2266.29|2267.89|2266.39|2267.78|2266.28|0
1644198360000|2022-02-07 01:46:00|2267.78|2266.28|2267.86|2266.36|2267.99|2266.49|2267.65|2266.15|0
1644198370000|2022-02-07 01:46:10|2267.87|2266.37|2268.08|2266.58|2268.09|2266.59|2267.86|2266.36|0
1644198380000|2022-02-07 01:46:20|2268.09|2266.59|2268.09|2266.59|2268.09|2266.59|2267.98|2266.48|0
1644198390000|2022-02-07 01:46:30|2268.1|2266.6|2268.31|2266.81|2268.44|2266.94|2268.1|2266.6|0
1644198400000|2022-02-07 01:46:40|2268.3|2266.8|2268.72|2267.22|2268.86|2267.36|2268.21|2266.71|0
1644198410000|2022-02-07 01:46:50|2268.68|2267.18|2268.87|2267.37|2269.31|2267.81|2268.63|2267.13|0
1644198420000|2022-02-07 01:47:00|2268.89|2267.39|2268.89|2267.39|2268.99|2267.49|2268.88|2267.38|0
1644198430000|2022-02-07 01:47:10|2268.92|2267.42|2268.9|2267.4|2268.99|2267.49|2268.9|2267.4|0
1644198440000|2022-02-07 01:47:20|2269.11|2267.61|2268.65|2267.15|2269.11|2267.61|2268.64|2267.14|0
1644198450000|2022-02-07 01:47:30|2268.63|2267.13|2268.66|2267.16|2268.66|2267.16|2268.42|2266.92|0
1644198460000|2022-02-07 01:47:40|2268.73|2267.23|2268.77|2267.27|2268.89|2267.39|2268.73|2267.23|0
1644198470000|2022-02-07 01:47:50|2268.89|2267.39|2268.89|2267.39|2268.89|2267.39|2268.75|2267.25|0
1644198480000|2022-02-07 01:48:00|2268.85|2267.35|2268.65|2267.15|2268.89|2267.39|2268.65|2267.15|0
1644198490000|2022-02-07 01:48:10|2268.66|2267.16|2268.25|2266.75|2268.89|2267.39|2268.12|2266.62|0
1644198500000|2022-02-07 01:48:20|2268.26|2266.76|2268.26|2266.76|2268.26|2266.76|2268.12|2266.62|0
1644198510000|2022-02-07 01:48:30|2268.25|2266.75|2268.26|2266.76|2268.26|2266.76|2268.25|2266.75|0
1644198520000|2022-02-07 01:48:40|2268.29|2266.79|2268.58|2267.08|2268.58|2267.08|2268.24|2266.74|0
1644198530000|2022-02-07 01:48:50|2268.59|2267.09|2268.48|2266.98|2268.7|2267.2|2268.48|2266.98|0
1644198540000|2022-02-07 01:49:00|2268.49|2266.99|2268.47|2266.97|2268.58|2267.08|2268.47|2266.97|0
1644198550000|2022-02-07 01:49:10|2268.46|2266.96|2268.47|2266.97|2268.48|2266.98|2268.46|2266.96|0
1644198560000|2022-02-07 01:49:20|2268.46|2266.96|2268.46|2266.96|2268.47|2266.97|2268.33|2266.83|0
1644198570000|2022-02-07 01:49:30|2268.47|2266.97|2268.47|2266.97|2268.47|2266.97|2268.47|2266.97|0
1644198580000|2022-02-07 01:49:40|2268.45|2266.95|2268.23|2266.73|2268.45|2266.95|2268.22|2266.72|0
1644198590000|2022-02-07 01:49:50|2268.24|2266.74|2268.47|2266.97|2268.47|2266.97|2268.24|2266.74|0
1644198600000|2022-02-07 01:50:00|2268.46|2266.96|2268.89|2267.39|2269.13|2267.63|2268.46|2266.96|0
1644198610000|2022-02-07 01:50:10|2268.9|2267.4|2269.23|2267.73|2269.35|2267.85|2268.9|2267.4|0
1644198620000|2022-02-07 01:50:20|2269.19|2267.69|2269.13|2267.63|2269.23|2267.73|2269.12|2267.62|0
1644198630000|2022-02-07 01:50:30|2269.12|2267.62|2269.11|2267.61|2269.12|2267.62|2268.88|2267.38|0
1644198640000|2022-02-07 01:50:40|2269.1|2267.6|2269.12|2267.62|2269.12|2267.62|2268.99|2267.49|0
1644198650000|2022-02-07 01:50:50|2269.11|2267.61|2268.97|2267.47|2269.11|2267.61|2268.97|2267.47|0
1644198660000|2022-02-07 01:51:00|2268.96|2267.46|2269.2|2267.7|2269.21|2267.71|2268.96|2267.46|0
1644198670000|2022-02-07 01:51:10|2269.16|2267.66|2269.11|2267.61|2269.57|2268.07|2269.1|2267.6|0
1644198680000|2022-02-07 01:51:20|2268.99|2267.49|2268.86|2267.36|2269.09|2267.59|2268.86|2267.36|0
1644198690000|2022-02-07 01:51:30|2268.87|2267.37|2268.65|2267.15|2268.87|2267.37|2268.51|2267.01|0
1644198700000|2022-02-07 01:51:40|2268.53|2267.03|2268.53|2267.03|2268.65|2267.15|2268.51|2267.01|0
1644198710000|2022-02-07 01:51:50|2268.56|2267.06|2268.67|2267.17|2268.67|2267.17|2268.54|2267.04|0
1644198720000|2022-02-07 01:52:00|2268.66|2267.16|2269.13|2267.63|2269.14|2267.64|2268.66|2267.16|0
1644198730000|2022-02-07 01:52:10|2269.12|2267.62|2269.13|2267.63|2269.23|2267.73|2268.98|2267.48|0
1644198740000|2022-02-07 01:52:20|2269.12|2267.62|2269.12|2267.62|2269.14|2267.64|2269.12|2267.62|0
1644198750000|2022-02-07 01:52:30|2269.13|2267.63|2269.23|2267.73|2269.36|2267.86|2269.12|2267.62|0
1644198760000|2022-02-07 01:52:40|2269.24|2267.74|2269.22|2267.72|2269.36|2267.86|2269.13|2267.63|0
1644198770000|2022-02-07 01:52:50|2269.21|2267.71|2269.12|2267.62|2269.23|2267.73|2269.11|2267.61|0
1644198780000|2022-02-07 01:53:00|2269.16|2267.66|2268.89|2267.39|2269.23|2267.73|2268.89|2267.39|0
1644198790000|2022-02-07 01:53:10|2268.93|2267.43|2269.32|2267.82|2269.32|2267.82|2268.89|2267.39|0
1644198810000|2022-02-07 01:53:30|2269.2|2267.7|2269.32|2267.82|2269.32|2267.82|2269.1|2267.6|0
1644198820000|2022-02-07 01:53:40|2269.33|2267.83|2269.75|2268.25|2269.76|2268.26|2269.33|2267.83|0
1644198830000|2022-02-07 01:53:50|2269.74|2268.24|2269.74|2268.24|2269.74|2268.24|2269.74|2268.24|0
1644198840000|2022-02-07 01:54:00|2269.71|2268.21|2269.53|2268.03|2269.71|2268.21|2269.51|2268.01|0
1644198850000|2022-02-07 01:54:10|2269.56|2268.06|2269.53|2268.03|2269.99|2268.49|2269.53|2268.03|0
1644198860000|2022-02-07 01:54:20|2269.56|2268.06|2269.53|2268.03|2269.62|2268.12|2269.53|2268.03|0
1644198870000|2022-02-07 01:54:30|2269.56|2268.06|2269.29|2267.79|2269.62|2268.12|2269.29|2267.79|0
1644198880000|2022-02-07 01:54:40|2269.28|2267.78|2268.84|2267.34|2269.29|2267.79|2268.84|2267.34|0
1644198890000|2022-02-07 01:54:50|2268.81|2267.31|2268.71|2267.21|2268.84|2267.34|2268.71|2267.21|0
1644198900000|2022-02-07 01:55:00|2268.67|2267.17|2268.95|2267.45|2269.07|2267.57|2268.62|2267.12|0
1644198910000|2022-02-07 01:55:10|2268.98|2267.48|2269.07|2267.57|2269.09|2267.59|2268.95|2267.45|0
1644198920000|2022-02-07 01:55:20|2269|2267.5|2268.95|2267.45|2269.07|2267.57|2268.86|2267.36|0
1644198930000|2022-02-07 01:55:30|2268.86|2267.36|2268.71|2267.21|2268.86|2267.36|2268.5|2267|0
1644198940000|2022-02-07 01:55:40|2268.7|2267.2|2268.49|2266.99|2268.71|2267.21|2268.49|2266.99|0
1644198950000|2022-02-07 01:55:50|2268.4|2266.9|2268.65|2267.15|2268.84|2267.34|2268.4|2266.9|0
1644198960000|2022-02-07 01:56:00|2268.71|2267.21|2268.6|2267.1|2268.84|2267.34|2268.6|2267.1|0
1644198970000|2022-02-07 01:56:10|2268.57|2267.07|2268.25|2266.75|2268.57|2267.07|2268.25|2266.75|0
1644198980000|2022-02-07 01:56:20|2268.28|2266.78|2268.47|2266.97|2268.59|2267.09|2268.28|2266.78|0
1644198990000|2022-02-07 01:56:30|2268.46|2266.96|2268.59|2267.09|2268.59|2267.09|2268.38|2266.88|0
1644199000000|2022-02-07 01:56:40|2268.58|2267.08|2268.23|2266.73|2268.58|2267.08|2268.23|2266.73|0
1644199010000|2022-02-07 01:56:50|2268.22|2266.72|2267.91|2266.41|2268.22|2266.72|2267.91|2266.41|0
1644199020000|2022-02-07 01:57:00|2267.94|2266.44|2267.67|2266.17|2268.01|2266.51|2267.46|2265.96|0
1644199030000|2022-02-07 01:57:10|2267.66|2266.16|2267.24|2265.74|2267.67|2266.17|2267.22|2265.72|0
1644199040000|2022-02-07 01:57:20|2267.23|2265.73|2267.24|2265.74|2267.24|2265.74|2267.1|2265.6|0
1644199050000|2022-02-07 01:57:30|2267.2|2265.7|2266.79|2265.29|2267.23|2265.73|2266.77|2265.27|0
1644199060000|2022-02-07 01:57:40|2266.77|2265.27|2266.55|2265.05|2266.77|2265.27|2266.54|2265.04|0
1644199070000|2022-02-07 01:57:50|2266.54|2265.04|2266.09|2264.59|2266.54|2265.04|2266.09|2264.59|0
1644199080000|2022-02-07 01:58:00|2266.05|2264.55|2266.68|2265.18|2266.68|2265.18|2265.88|2264.38|0
1644199090000|2022-02-07 01:58:10|2266.64|2265.14|2266.36|2264.86|2266.67|2265.17|2266.36|2264.86|0
1644199100000|2022-02-07 01:58:20|2266.43|2264.93|2266.66|2265.16|2266.8|2265.3|2266.43|2264.93|0
1644199110000|2022-02-07 01:58:30|2266.62|2265.12|2266.58|2265.08|2266.66|2265.16|2266.54|2265.04|0
1644199120000|2022-02-07 01:58:40|2266.61|2265.11|2266.62|2265.12|2266.67|2265.17|2266.57|2265.07|0
1644199130000|2022-02-07 01:58:50|2266.57|2265.07|2266.66|2265.16|2266.66|2265.16|2266.56|2265.06|0
1644199140000|2022-02-07 01:59:00|2266.69|2265.19|2266.54|2265.04|2266.79|2265.29|2266.31|2264.81|0
1644199150000|2022-02-07 01:59:10|2266.55|2265.05|2266.86|2265.36|2266.86|2265.36|2266.55|2265.05|0
1644199160000|2022-02-07 01:59:20|2266.83|2265.33|2266.86|2265.36|2267.34|2265.84|2266.77|2265.27|0
1644199170000|2022-02-07 01:59:30|2266.9|2265.4|2267.24|2265.74|2267.24|2265.74|2266.9|2265.4|0
1644199180000|2022-02-07 01:59:40|2267.23|2265.73|2267.47|2265.97|2267.47|2265.97|2267.1|2265.6|0
1644199190000|2022-02-07 01:59:50|2267.46|2265.96|2267.33|2265.83|2267.47|2265.97|2267.33|2265.83|0
1644199200000|2022-02-07 02:00:00|2267.37|2265.87|2267.79|2266.29|2267.8|2266.3|2267.34|2265.84|0
1644199210000|2022-02-07 02:00:10|2267.8|2266.3|2267.68|2266.18|2267.8|2266.3|2267.68|2266.18|0
1644199220000|2022-02-07 02:00:20|2267.67|2266.17|2267.57|2266.07|2267.67|2266.17|2267.45|2265.95|0
1644199230000|2022-02-07 02:00:30|2267.58|2266.08|2267.7|2266.2|2267.8|2266.3|2267.58|2266.08|0
1644199240000|2022-02-07 02:00:40|2267.69|2266.19|2267.7|2266.2|2267.7|2266.2|2267.56|2266.06|0
1644199250000|2022-02-07 02:00:50|2267.69|2266.19|2268.14|2266.64|2268.25|2266.75|2267.69|2266.19|0
1644199260000|2022-02-07 02:01:00|2268.15|2266.65|2268.37|2266.87|2268.46|2266.96|2268.14|2266.64|0
1644199270000|2022-02-07 02:01:10|2268.41|2266.91|2268.61|2267.11|2269.07|2267.57|2268.41|2266.91|0
1644199280000|2022-02-07 02:01:20|2268.62|2267.12|2268.61|2267.11|2268.71|2267.21|2268.5|2267|0
1644199290000|2022-02-07 02:01:30|2268.6|2267.1|2268.6|2267.1|2268.6|2267.1|2268.6|2267.1|0
1644199300000|2022-02-07 02:01:40|2268.62|2267.12|2268.6|2267.1|2268.62|2267.12|2268.6|2267.1|0
1644199310000|2022-02-07 02:01:50|2268.61|2267.11|2268.61|2267.11|2268.84|2267.34|2268.6|2267.1|0
1644199320000|2022-02-07 02:02:00|2268.62|2267.12|2269.3|2267.8|2269.4|2267.9|2268.61|2267.11|0
1644199330000|2022-02-07 02:02:10|2269.27|2267.77|2269.18|2267.68|2269.3|2267.8|2269.08|2267.58|0
1644199340000|2022-02-07 02:02:20|2269.09|2267.59|2269.07|2267.57|2269.18|2267.68|2268.93|2267.43|0
1644199350000|2022-02-07 02:02:30|2269.08|2267.58|2268.92|2267.42|2269.29|2267.79|2268.92|2267.42|0
1644199360000|2022-02-07 02:02:40|2268.88|2267.38|2268.81|2267.31|2268.92|2267.42|2268.81|2267.31|0
1644199370000|2022-02-07 02:02:50|2268.83|2267.33|2268.82|2267.32|2269.04|2267.54|2268.7|2267.2|0
1644199380000|2022-02-07 02:03:00|2268.83|2267.33|2268.83|2267.33|2268.83|2267.33|2268.82|2267.32|0
1644199390000|2022-02-07 02:03:10|2268.81|2267.31|2268.6|2267.1|2268.81|2267.31|2268.6|2267.1|0
1644199400000|2022-02-07 02:03:20|2268.59|2267.09|2268.48|2266.98|2268.59|2267.09|2268.37|2266.87|0
1644199410000|2022-02-07 02:03:30|2268.47|2266.97|2268.8|2267.3|2268.8|2267.3|2268.37|2266.87|0
1644199420000|2022-02-07 02:03:40|2268.79|2267.29|2268.37|2266.87|2268.79|2267.29|2268.37|2266.87|0
1644199430000|2022-02-07 02:03:50|2268.38|2266.88|2268.37|2266.87|2268.38|2266.88|2268.37|2266.87|0
1644199440000|2022-02-07 02:04:00|2268.38|2266.88|2268.94|2267.44|2269.07|2267.57|2268.38|2266.88|0
1644199450000|2022-02-07 02:04:10|2268.93|2267.43|2268.85|2267.35|2268.93|2267.43|2268.62|2267.12|0
1644199460000|2022-02-07 02:04:20|2268.84|2267.34|2268.93|2267.43|2268.93|2267.43|2268.71|2267.21|0
1644199470000|2022-02-07 02:04:30|2268.92|2267.42|2268.47|2266.97|2268.92|2267.42|2268.46|2266.96|0
1644199480000|2022-02-07 02:04:40|2268.51|2267.01|2268.59|2267.09|2268.81|2267.31|2268.46|2266.96|0
1644199490000|2022-02-07 02:04:50|2268.58|2267.08|2268.6|2267.1|2268.69|2267.19|2268.46|2266.96|0
1644199500000|2022-02-07 02:05:00|2268.63|2267.13|2268.68|2267.18|2268.82|2267.32|2268.59|2267.09|0
1644199510000|2022-02-07 02:05:10|2268.65|2267.15|2269.48|2267.98|2269.71|2268.21|2268.59|2267.09|0
1644199520000|2022-02-07 02:05:20|2269.47|2267.97|2269.04|2267.54|2269.47|2267.97|2269.03|2267.53|0
1644199530000|2022-02-07 02:05:30|2269.07|2267.57|2269.28|2267.78|2269.29|2267.79|2269.04|2267.54|0
1644199540000|2022-02-07 02:05:40|2269.27|2267.77|2269.14|2267.64|2269.28|2267.78|2269.04|2267.54|0
1644199550000|2022-02-07 02:05:50|2269.13|2267.63|2269.14|2267.64|2269.14|2267.64|2269.05|2267.55|0
1644199560000|2022-02-07 02:06:00|2269.18|2267.68|2269.26|2267.76|2269.28|2267.78|2269.14|2267.64|0
1644199570000|2022-02-07 02:06:10|2269.25|2267.75|2269.02|2267.52|2269.25|2267.75|2269.02|2267.52|0
1644199580000|2022-02-07 02:06:20|2268.95|2267.45|2268.81|2267.31|2268.95|2267.45|2268.55|2267.05|0
1644199590000|2022-02-07 02:06:30|2268.85|2267.35|2268.81|2267.31|2268.91|2267.41|2268.8|2267.3|0
1644199600000|2022-02-07 02:06:40|2268.8|2267.3|2268.79|2267.29|2268.81|2267.31|2268.66|2267.16|0
1644199610000|2022-02-07 02:06:50|2268.75|2267.25|2268.79|2267.29|2268.79|2267.29|2268.55|2267.05|0
1644199620000|2022-02-07 02:07:00|2268.8|2267.3|2268.79|2267.29|2268.8|2267.3|2268.65|2267.15|0
1644199630000|2022-02-07 02:07:10|2268.75|2267.25|2268.65|2267.15|2268.79|2267.29|2268.55|2267.05|0
1644199640000|2022-02-07 02:07:20|2268.62|2267.12|2268.41|2266.91|2268.77|2267.27|2268.41|2266.91|0
1644199650000|2022-02-07 02:07:30|2268.42|2266.92|2268.19|2266.69|2268.42|2266.92|2268.1|2266.6|0
1644199660000|2022-02-07 02:07:40|2268.16|2266.66|2268.19|2266.69|2268.31|2266.81|2268.09|2266.59|0
1644199670000|2022-02-07 02:07:50|2268.23|2266.73|2268.32|2266.82|2268.32|2266.82|2268.23|2266.73|0
1644199680000|2022-02-07 02:08:00|2268.34|2266.84|2268.1|2266.6|2268.55|2267.05|2268.1|2266.6|0
1644199690000|2022-02-07 02:08:10|2268.14|2266.64|2268.55|2267.05|2268.64|2267.14|2268.14|2266.64|0
1644199700000|2022-02-07 02:08:20|2268.59|2267.09|2268.55|2267.05|2268.65|2267.15|2268.55|2267.05|0
1644199710000|2022-02-07 02:08:30|2268.56|2267.06|2268.78|2267.28|2268.79|2267.29|2268.56|2267.06|0
1644199720000|2022-02-07 02:08:40|2268.74|2267.24|2268.55|2267.05|2268.74|2267.24|2268.54|2267.04|0
1644199730000|2022-02-07 02:08:50|2268.58|2267.08|2268.78|2267.28|2268.78|2267.28|2268.58|2267.08|0
1644199740000|2022-02-07 02:09:00|2268.79|2267.29|2269.43|2267.93|2269.44|2267.94|2268.79|2267.29|0
1644199750000|2022-02-07 02:09:10|2269.32|2267.82|2269.21|2267.71|2269.32|2267.82|2269|2267.5|0
1644199760000|2022-02-07 02:09:20|2269.22|2267.72|2269.46|2267.96|2269.46|2267.96|2269.22|2267.72|0
1644199770000|2022-02-07 02:09:30|2269.44|2267.94|2269.23|2267.73|2269.44|2267.94|2269.23|2267.73|0
1644199780000|2022-02-07 02:09:40|2269.24|2267.74|2269.23|2267.73|2269.24|2267.74|2269.23|2267.73|0
1644199790000|2022-02-07 02:09:50|2269.22|2267.72|2268.79|2267.29|2269.23|2267.73|2268.79|2267.29|0
1644199800000|2022-02-07 02:10:00|2268.75|2267.25|2268.77|2267.27|2268.79|2267.29|2268.54|2267.04|0
1644199810000|2022-02-07 02:10:10|2268.76|2267.26|2268.55|2267.05|2268.76|2267.26|2268.19|2266.69|0
1644199820000|2022-02-07 02:10:20|2268.51|2267.01|2268.55|2267.05|2268.55|2267.05|2268.42|2266.92|0
1644199830000|2022-02-07 02:10:30|2268.52|2267.02|2267.7|2266.2|2268.52|2267.02|2267.7|2266.2|0
1644199840000|2022-02-07 02:10:40|2267.74|2266.24|2266.19|2264.69|2267.82|2266.32|2266.19|2264.69|0
1644199850000|2022-02-07 02:10:50|2266.25|2264.75|2266.41|2264.91|2266.74|2265.24|2266.25|2264.75|0
1644199860000|2022-02-07 02:11:00|2266.37|2264.87|2266.65|2265.15|2266.74|2265.24|2266.29|2264.79|0
1644199870000|2022-02-07 02:11:10|2266.63|2265.13|2266.65|2265.15|2266.76|2265.26|2266.43|2264.93|0
1644199880000|2022-02-07 02:11:20|2266.64|2265.14|2266.65|2265.15|2266.76|2265.26|2266.64|2265.14|0
1644199890000|2022-02-07 02:11:30|2266.74|2265.24|2266.65|2265.15|2266.75|2265.25|2266.65|2265.15|0
1644199900000|2022-02-07 02:11:40|2266.69|2265.19|2266.77|2265.27|2266.77|2265.27|2266.66|2265.16|0
1644199910000|2022-02-07 02:11:50|2266.78|2265.28|2266.68|2265.18|2266.9|2265.4|2266.67|2265.17|0
1644199920000|2022-02-07 02:12:00|2266.72|2265.22|2267.28|2265.78|2267.28|2265.78|2266.72|2265.22|0
1644199930000|2022-02-07 02:12:10|2267.37|2265.87|2267.36|2265.86|2267.57|2266.07|2267.13|2265.63|0
1644199940000|2022-02-07 02:12:20|2267.35|2265.85|2267.12|2265.62|2267.36|2265.86|2267.11|2265.61|0
1644199950000|2022-02-07 02:12:30|2267.16|2265.66|2267.88|2266.38|2268.02|2266.52|2267.16|2265.66|0
1644199960000|2022-02-07 02:12:40|2267.9|2266.4|2268.26|2266.76|2268.26|2266.76|2267.9|2266.4|0
1644199970000|2022-02-07 02:12:50|2268.25|2266.75|2268.28|2266.78|2268.73|2267.23|2268.25|2266.75|0
1644199980000|2022-02-07 02:13:00|2268.32|2266.82|2268.49|2266.99|2268.59|2267.09|2268.27|2266.77|0
1644199990000|2022-02-07 02:13:10|2268.53|2267.03|2268.58|2267.08|2268.6|2267.1|2268.49|2266.99|0
1644200000000|2022-02-07 02:13:20|2268.55|2267.05|2268.27|2266.77|2268.55|2267.05|2268.25|2266.75|0
1644200010000|2022-02-07 02:13:30|2268.28|2266.78|2268.71|2267.21|2268.71|2267.21|2268.28|2266.78|0
1644200020000|2022-02-07 02:13:40|2268.7|2267.2|2268.71|2267.21|2268.8|2267.3|2268.7|2267.2|0
1644200030000|2022-02-07 02:13:50|2268.75|2267.25|2268.8|2267.3|2268.94|2267.44|2268.71|2267.21|0
1644200040000|2022-02-07 02:14:00|2268.82|2267.32|2269.04|2267.54|2269.04|2267.54|2268.82|2267.32|0
1644200050000|2022-02-07 02:14:10|2269.05|2267.55|2268.73|2267.23|2269.05|2267.55|2268.73|2267.23|0
1644200060000|2022-02-07 02:14:20|2268.74|2267.24|2268.28|2266.78|2268.74|2267.24|2268.28|2266.78|0
1644200070000|2022-02-07 02:14:30|2268.3|2266.8|2268.61|2267.11|2268.61|2267.11|2268.3|2266.8|0
1644200080000|2022-02-07 02:14:40|2268.62|2267.12|2268.75|2267.25|2268.75|2267.25|2268.61|2267.11|0
1644200090000|2022-02-07 02:14:50|2268.82|2267.32|2268.74|2267.24|2268.96|2267.46|2268.73|2267.23|0
1644200100000|2022-02-07 02:15:00|2268.73|2267.23|2268.83|2267.33|2268.83|2267.33|2268.73|2267.23|0
1644200110000|2022-02-07 02:15:10|2268.84|2267.34|2269.32|2267.82|2269.46|2267.96|2268.84|2267.34|0
1644200120000|2022-02-07 02:15:20|2269.36|2267.86|2268.98|2267.48|2269.44|2267.94|2268.85|2267.35|0
1644200130000|2022-02-07 02:15:30|2268.99|2267.49|2268.87|2267.37|2269.1|2267.6|2268.87|2267.37|0
1644200140000|2022-02-07 02:15:40|2268.86|2267.36|2268.76|2267.26|2268.86|2267.36|2268.76|2267.26|0
1644200150000|2022-02-07 02:15:50|2268.75|2267.25|2268.64|2267.14|2268.75|2267.25|2268.53|2267.03|0
1644200160000|2022-02-07 02:16:00|2268.6|2267.1|2268.31|2266.81|2268.6|2267.1|2268.31|2266.81|0
1644200170000|2022-02-07 02:16:10|2268.4|2266.9|2268.31|2266.81|2268.4|2266.9|2268.31|2266.81|0
1644200180000|2022-02-07 02:16:20|2268.34|2266.84|2268.43|2266.93|2268.78|2267.28|2268.31|2266.81|0
1644200190000|2022-02-07 02:16:30|2268.41|2266.91|2268.4|2266.9|2268.41|2266.91|2268.3|2266.8|0
1644200200000|2022-02-07 02:16:40|2268.37|2266.87|2268.41|2266.91|2268.41|2266.91|2268.31|2266.81|0
1644200210000|2022-02-07 02:16:50|2268.4|2266.9|2268.41|2266.91|2268.41|2266.91|2268.31|2266.81|0
1644200220000|2022-02-07 02:17:00|2268.4|2266.9|2268.41|2266.91|2268.41|2266.91|2268.3|2266.8|0
1644200230000|2022-02-07 02:17:10|2268.53|2267.03|2268.78|2267.28|2268.88|2267.38|2268.53|2267.03|0
1644200240000|2022-02-07 02:17:20|2268.77|2267.27|2268.75|2267.25|2268.87|2267.37|2268.65|2267.15|0
1644200250000|2022-02-07 02:17:30|2268.74|2267.24|2268.4|2266.9|2268.74|2267.24|2268.4|2266.9|0
1644200260000|2022-02-07 02:17:40|2268.37|2266.87|2268.3|2266.8|2268.39|2266.89|2268.3|2266.8|0
1644200270000|2022-02-07 02:17:50|2268.31|2266.81|2268.18|2266.68|2268.31|2266.81|2268.09|2266.59|0
1644200280000|2022-02-07 02:18:00|2268.19|2266.69|2268.31|2266.81|2268.41|2266.91|2268.19|2266.69|0
1644200290000|2022-02-07 02:18:10|2268.32|2266.82|2268.41|2266.91|2268.41|2266.91|2268.31|2266.81|0
1644200300000|2022-02-07 02:18:20|2268.38|2266.88|2268.18|2266.68|2268.38|2266.88|2268.09|2266.59|0
1644200310000|2022-02-07 02:18:30|2268.19|2266.69|2268.07|2266.57|2268.19|2266.69|2268.07|2266.57|0
1644200320000|2022-02-07 02:18:40|2268.08|2266.58|2268.09|2266.59|2268.19|2266.69|2268.07|2266.57|0
1644200330000|2022-02-07 02:18:50|2268.12|2266.62|2267.49|2265.99|2268.19|2266.69|2267.39|2265.89|0
1644200340000|2022-02-07 02:19:00|2267.48|2265.98|2267.14|2265.64|2267.49|2265.99|2267.12|2265.62|0
1644200350000|2022-02-07 02:19:10|2267.13|2265.63|2267.34|2265.84|2267.37|2265.87|2267.12|2265.62|0
1644200360000|2022-02-07 02:19:20|2267.25|2265.75|2267.14|2265.64|2267.25|2265.75|2267.14|2265.64|0
1644200370000|2022-02-07 02:19:30|2267.18|2265.68|2266.77|2265.27|2267.24|2265.74|2266.77|2265.27|0
1644200380000|2022-02-07 02:19:40|2266.78|2265.28|2266.79|2265.29|2266.92|2265.42|2266.77|2265.27|0
1644200390000|2022-02-07 02:19:50|2266.83|2265.33|2266.79|2265.29|2266.93|2265.43|2266.78|2265.28|0
1644200400000|2022-02-07 02:20:00|2266.82|2265.32|2267.48|2265.98|2267.62|2266.12|2266.82|2265.32|0
1644200410000|2022-02-07 02:20:10|2267.47|2265.97|2267.6|2266.1|2267.61|2266.11|2267.46|2265.96|0
1644200420000|2022-02-07 02:20:20|2267.57|2266.07|2267.49|2265.99|2267.61|2266.11|2267.48|2265.98|0
1644200430000|2022-02-07 02:20:30|2267.61|2266.11|2267.49|2265.99|2267.63|2266.13|2267.48|2265.98|0
1644200440000|2022-02-07 02:20:40|2267.48|2265.98|2267.25|2265.75|2267.48|2265.98|2267.25|2265.75|0
1644200450000|2022-02-07 02:20:50|2267.29|2265.79|2267.72|2266.22|2267.72|2266.22|2267.29|2265.79|0
1644200460000|2022-02-07 02:21:00|2267.71|2266.21|2267.7|2266.2|2267.71|2266.21|2267.61|2266.11|0
1644200470000|2022-02-07 02:21:10|2267.71|2266.21|2267.73|2266.23|2267.95|2266.45|2267.71|2266.21|0
1644200480000|2022-02-07 02:21:20|2267.72|2266.22|2267.73|2266.23|2267.73|2266.23|2267.72|2266.22|0
1644200490000|2022-02-07 02:21:30|2267.72|2266.22|2267.73|2266.23|2267.73|2266.23|2267.72|2266.22|0
1644200500000|2022-02-07 02:21:40|2267.72|2266.22|2267.96|2266.46|2268.09|2266.59|2267.72|2266.22|0
1644200510000|2022-02-07 02:21:50|2267.95|2266.45|2267.97|2266.47|2267.97|2266.47|2267.72|2266.22|0
1644200520000|2022-02-07 02:22:00|2267.96|2266.46|2267.72|2266.22|2267.97|2266.47|2267.72|2266.22|0
1644200530000|2022-02-07 02:22:10|2267.73|2266.23|2267.95|2266.45|2267.95|2266.45|2267.73|2266.23|0
1644200540000|2022-02-07 02:22:20|2267.94|2266.44|2267.83|2266.33|2267.95|2266.45|2267.83|2266.33|0
1644200550000|2022-02-07 02:22:30|2267.82|2266.32|2267.72|2266.22|2267.82|2266.32|2267.46|2265.96|0
1644200560000|2022-02-07 02:22:40|2267.68|2266.18|2267.18|2265.68|2267.71|2266.21|2267.18|2265.68|0
1644200570000|2022-02-07 02:22:50|2267.16|2265.66|2267.28|2265.78|2267.28|2265.78|2267.05|2265.55|0
1644200580000|2022-02-07 02:23:00|2267.31|2265.81|2267.51|2266.01|2267.63|2266.13|2267.31|2265.81|0
1644200590000|2022-02-07 02:23:10|2267.55|2266.05|2267.72|2266.22|2267.73|2266.23|2267.55|2266.05|0
1644200600000|2022-02-07 02:23:20|2267.73|2266.23|2267.97|2266.47|2267.97|2266.47|2267.73|2266.23|0
1644200610000|2022-02-07 02:23:30|2267.95|2266.45|2267.86|2266.36|2267.96|2266.46|2267.85|2266.35|0
1644200620000|2022-02-07 02:23:40|2267.83|2266.33|2267.85|2266.35|2267.86|2266.36|2267.73|2266.23|0
1644200630000|2022-02-07 02:23:50|2267.81|2266.31|2267.73|2266.23|2267.81|2266.31|2267.72|2266.22|0
1644200640000|2022-02-07 02:24:00|2267.72|2266.22|2267.72|2266.22|2267.73|2266.23|2267.72|2266.22|0
1644200650000|2022-02-07 02:24:10|2267.68|2266.18|2267.51|2266.01|2267.68|2266.18|2267.39|2265.89|0
1644200660000|2022-02-07 02:24:20|2267.55|2266.05|2267.51|2266.01|2267.65|2266.15|2267.51|2266.01|0
1644200670000|2022-02-07 02:24:30|2267.42|2265.92|2267.5|2266|2267.51|2266.01|2267.4|2265.9|0
1644200680000|2022-02-07 02:24:40|2267.49|2265.99|2267.28|2265.78|2267.49|2265.99|2267.28|2265.78|0
1644200690000|2022-02-07 02:24:50|2267.4|2265.9|2267.51|2266.01|2267.51|2266.01|2267.39|2265.89|0
1644200700000|2022-02-07 02:25:00|2267.47|2265.97|2267.4|2265.9|2267.47|2265.97|2267.28|2265.78|0
1644200710000|2022-02-07 02:25:10|2267.37|2265.87|2267.26|2265.76|2267.37|2265.87|2267.26|2265.76|0
1644200720000|2022-02-07 02:25:20|2267.3|2265.8|2267.28|2265.78|2267.39|2265.89|2267.27|2265.77|0
1644200730000|2022-02-07 02:25:30|2267.27|2265.77|2267.26|2265.76|2267.4|2265.9|2267.26|2265.76|0
1644200740000|2022-02-07 02:25:40|2267.27|2265.77|2267.06|2265.56|2267.27|2265.77|2267.06|2265.56|0
1644200750000|2022-02-07 02:25:50|2267.07|2265.57|2267.07|2265.57|2267.07|2265.57|2267.06|2265.56|0
1644200760000|2022-02-07 02:26:00|2267.06|2265.56|2267.06|2265.56|2267.07|2265.57|2267.06|2265.56|0
1644200770000|2022-02-07 02:26:10|2267.07|2265.57|2267.06|2265.56|2267.07|2265.57|2267.06|2265.56|0
1644200780000|2022-02-07 02:26:20|2267.18|2265.68|2266.98|2265.48|2267.19|2265.69|2266.97|2265.47|0
1644200790000|2022-02-07 02:26:30|2266.97|2265.47|2266.97|2265.47|2266.97|2265.47|2266.97|2265.47|0
1644200800000|2022-02-07 02:26:40|2267|2265.5|2267.06|2265.56|2267.06|2265.56|2266.96|2265.46|0
1644200810000|2022-02-07 02:26:50|2267.07|2265.57|2267.06|2265.56|2267.28|2265.78|2267.06|2265.56|0
1644200820000|2022-02-07 02:27:00|2267.07|2265.57|2267.06|2265.56|2267.07|2265.57|2267.06|2265.56|0
1644200830000|2022-02-07 02:27:10|2267.07|2265.57|2267.07|2265.57|2267.19|2265.69|2267.07|2265.57|0
1644200840000|2022-02-07 02:27:20|2267.06|2265.56|2267.07|2265.57|2267.07|2265.57|2267.06|2265.56|0
1644200850000|2022-02-07 02:27:30|2267.06|2265.56|2266.91|2265.41|2267.06|2265.56|2266.91|2265.41|0
1644200860000|2022-02-07 02:27:40|2266.92|2265.42|2266.91|2265.41|2266.92|2265.42|2266.9|2265.4|0
1644200870000|2022-02-07 02:27:50|2266.92|2265.42|2266.91|2265.41|2266.92|2265.42|2266.91|2265.41|0
1644200880000|2022-02-07 02:28:00|2266.92|2265.42|2267.14|2265.64|2267.15|2265.65|2266.92|2265.42|0
1644200890000|2022-02-07 02:28:10|2267.07|2265.57|2266.78|2265.28|2267.07|2265.57|2266.69|2265.19|0
1644200900000|2022-02-07 02:28:20|2266.74|2265.24|2266.08|2264.58|2266.74|2265.24|2266.08|2264.58|0
1644200910000|2022-02-07 02:28:30|2266.09|2264.59|2265.99|2264.49|2266.22|2264.72|2265.99|2264.49|0
1644200920000|2022-02-07 02:28:40|2266.03|2264.53|2266.21|2264.71|2266.46|2264.96|2265.99|2264.49|0
1644200930000|2022-02-07 02:28:50|2266.2|2264.7|2266.46|2264.96|2266.46|2264.96|2266.2|2264.7|0
1644200940000|2022-02-07 02:29:00|2266.45|2264.95|2266.45|2264.95|2266.45|2264.95|2266.45|2264.95|0
1644200950000|2022-02-07 02:29:10|2266.43|2264.93|2265.99|2264.49|2266.43|2264.93|2265.99|2264.49|0
1644200960000|2022-02-07 02:29:20|2266|2264.5|2265.99|2264.49|2266.22|2264.72|2265.99|2264.49|0
1644200970000|2022-02-07 02:29:30|2266|2264.5|2265.99|2264.49|2266|2264.5|2265.99|2264.49|0
1644200980000|2022-02-07 02:29:40|2265.98|2264.48|2265.99|2264.49|2266|2264.5|2265.98|2264.48|0
1644200990000|2022-02-07 02:29:50|2265.75|2264.25|2265.75|2264.25|2265.75|2264.25|2265.75|2264.25|0
1644201000000|2022-02-07 02:30:00|2265.71|2264.21|2265.78|2264.28|2265.79|2264.29|2265.54|2264.04|0
1644201010000|2022-02-07 02:30:10|2265.79|2264.29|2265.64|2264.14|2265.79|2264.29|2265.63|2264.13|0
1644201020000|2022-02-07 02:30:20|2265.6|2264.1|2265.39|2263.89|2265.6|2264.1|2265.39|2263.89|0
1644201030000|2022-02-07 02:30:30|2265.36|2263.86|2265.08|2263.58|2265.38|2263.88|2264.93|2263.43|0
1644201040000|2022-02-07 02:30:40|2265.11|2263.61|2265.55|2264.05|2265.55|2264.05|2265.11|2263.61|0
1644201050000|2022-02-07 02:30:50|2265.54|2264.04|2265.19|2263.69|2265.54|2264.04|2265.15|2263.65|0
1644201060000|2022-02-07 02:31:00|2265.27|2263.77|2265.04|2263.54|2265.38|2263.88|2265.04|2263.54|0
1644201070000|2022-02-07 02:31:10|2265.05|2263.55|2264.91|2263.41|2265.14|2263.64|2264.91|2263.41|0
1644201080000|2022-02-07 02:31:20|2264.92|2263.42|2265.05|2263.55|2265.05|2263.55|2264.92|2263.42|0
1644201090000|2022-02-07 02:31:30|2265.06|2263.56|2265.06|2263.56|2265.29|2263.79|2265.06|2263.56|0
1644201100000|2022-02-07 02:31:40|2265.05|2263.55|2265.06|2263.56|2265.06|2263.56|2264.95|2263.45|0
1644201110000|2022-02-07 02:31:50|2265.1|2263.6|2265.15|2263.65|2265.27|2263.77|2265.06|2263.56|0
1644201120000|2022-02-07 02:32:00|2265.06|2263.56|2264.83|2263.33|2265.15|2263.65|2264.83|2263.33|0
1644201130000|2022-02-07 02:32:10|2264.82|2263.32|2264.35|2262.85|2264.82|2263.32|2264.35|2262.85|0
1644201140000|2022-02-07 02:32:20|2264.34|2262.84|2264.23|2262.73|2264.34|2262.84|2264.11|2262.61|0
1644201150000|2022-02-07 02:32:30|2264.22|2262.72|2264.35|2262.85|2264.35|2262.85|2264.13|2262.63|0
1644201160000|2022-02-07 02:32:40|2264.37|2262.87|2264.37|2262.87|2264.37|2262.87|2264.23|2262.73|0
1644201170000|2022-02-07 02:32:50|2264.33|2262.83|2264.22|2262.72|2264.33|2262.83|2263.99|2262.49|0
1644201180000|2022-02-07 02:33:00|2264.18|2262.68|2264.22|2262.72|2264.22|2262.72|2264.11|2262.61|0
1644201200000|2022-02-07 02:33:20|2264.23|2262.73|2264.45|2262.95|2264.57|2263.07|2264.23|2262.73|0
1644201210000|2022-02-07 02:33:30|2264.44|2262.94|2264.45|2262.95|2264.45|2262.95|2264.44|2262.94|0
1644201220000|2022-02-07 02:33:40|2264.46|2262.96|2264.45|2262.95|2264.46|2262.96|2264.44|2262.94|0
1644201230000|2022-02-07 02:33:50|2264.44|2262.94|2264.69|2263.19|2264.69|2263.19|2264.44|2262.94|0
1644201240000|2022-02-07 02:34:00|2264.81|2263.31|2264.84|2263.34|2264.94|2263.44|2264.7|2263.2|0
1644201250000|2022-02-07 02:34:10|2264.83|2263.33|2264.93|2263.43|2264.94|2263.44|2264.83|2263.33|0
1644201260000|2022-02-07 02:34:20|2264.89|2263.39|2264.94|2263.44|2264.94|2263.44|2264.82|2263.32|0
1644201270000|2022-02-07 02:34:30|2264.9|2263.4|2264.94|2263.44|2264.96|2263.46|2264.84|2263.34|0
1644201280000|2022-02-07 02:34:40|2264.95|2263.45|2264.95|2263.45|2264.96|2263.46|2264.94|2263.44|0
1644201290000|2022-02-07 02:34:50|2264.98|2263.48|2265.16|2263.66|2265.29|2263.79|2264.98|2263.48|0
1644201300000|2022-02-07 02:35:00|2265.17|2263.67|2264.92|2263.42|2265.17|2263.67|2264.81|2263.31|0
1644201310000|2022-02-07 02:35:10|2264.88|2263.38|2264.9|2263.4|2264.91|2263.41|2264.8|2263.3|0
1644201320000|2022-02-07 02:35:20|2264.86|2263.36|2264.91|2263.41|2264.91|2263.41|2264.79|2263.29|0
1644201330000|2022-02-07 02:35:30|2264.9|2263.4|2264.91|2263.41|2264.92|2263.42|2264.81|2263.31|0
1644201340000|2022-02-07 02:35:40|2264.88|2263.38|2264.37|2262.87|2264.92|2263.42|2264.35|2262.85|0
1644201350000|2022-02-07 02:35:50|2264.38|2262.88|2264.28|2262.78|2264.38|2262.88|2264.26|2262.76|0
1644201360000|2022-02-07 02:36:00|2264.26|2262.76|2264.16|2262.66|2264.26|2262.76|2264.16|2262.66|0
1644201370000|2022-02-07 02:36:10|2264.15|2262.65|2264.26|2262.76|2264.27|2262.77|2264.14|2262.64|0
1644201380000|2022-02-07 02:36:20|2264.23|2262.73|2264.16|2262.66|2264.23|2262.73|2264.16|2262.66|0
1644201390000|2022-02-07 02:36:30|2264.19|2262.69|2264.26|2262.76|2264.27|2262.77|2264.19|2262.69|0
1644201400000|2022-02-07 02:36:40|2264.22|2262.72|2264.26|2262.76|2264.26|2262.76|2264.16|2262.66|0
1644201410000|2022-02-07 02:36:50|2264.25|2262.75|2264.03|2262.53|2264.25|2262.75|2263.93|2262.43|0
1644201420000|2022-02-07 02:37:00|2264.02|2262.52|2263.68|2262.18|2264.03|2262.53|2263.68|2262.18|0
1644201430000|2022-02-07 02:37:10|2263.72|2262.22|2263.77|2262.27|2263.79|2262.29|2263.68|2262.18|0
1644201440000|2022-02-07 02:37:20|2263.74|2262.24|2263.54|2262.04|2263.74|2262.24|2263.44|2261.94|0
1644201450000|2022-02-07 02:37:30|2263.5|2262|2262.38|2260.88|2263.5|2262|2262.28|2260.78|0
1644201460000|2022-02-07 02:37:40|2262.35|2260.85|2261.93|2260.43|2262.39|2260.89|2261.93|2260.43|0
1644201470000|2022-02-07 02:37:50|2261.92|2260.42|2261.9|2260.4|2261.92|2260.42|2261.69|2260.19|0
1644201480000|2022-02-07 02:38:00|2261.91|2260.41|2261.99|2260.49|2262.01|2260.51|2261.68|2260.18|0
1644201490000|2022-02-07 02:38:10|2262.03|2260.53|2261.95|2260.45|2262.22|2260.72|2261.95|2260.45|0
1644201500000|2022-02-07 02:38:20|2261.98|2260.48|2262.22|2260.72|2262.56|2261.06|2261.98|2260.48|0
1644201510000|2022-02-07 02:38:30|2262.23|2260.73|2262.35|2260.85|2262.35|2260.85|2262.22|2260.72|0
1644201530000|2022-02-07 02:38:50|2262.23|2260.73|2262.67|2261.17|2262.68|2261.18|2262.22|2260.72|0
1644201540000|2022-02-07 02:39:00|2262.66|2261.16|2262.31|2260.81|2262.66|2261.16|2262.31|2260.81|0
1644201550000|2022-02-07 02:39:10|2262.27|2260.77|2262.07|2260.57|2262.27|2260.77|2261.96|2260.46|0
1644201560000|2022-02-07 02:39:20|2262.03|2260.53|2262.08|2260.58|2262.2|2260.7|2261.96|2260.46|0
1644201570000|2022-02-07 02:39:30|2262.07|2260.57|2262.17|2260.67|2262.2|2260.7|2262.07|2260.57|0
1644201580000|2022-02-07 02:39:40|2262.08|2260.58|2262.7|2261.2|2262.74|2261.24|2262.07|2260.57|0
1644201590000|2022-02-07 02:39:50|2262.65|2261.15|2262.63|2261.13|2262.65|2261.15|2262.63|2261.13|0
1644201600000|2022-02-07 02:40:00|2262.64|2261.14|2262.54|2261.04|2262.74|2261.24|2262.26|2260.76|0
1644201610000|2022-02-07 02:40:10|2262.62|2261.12|2262.84|2261.34|2262.84|2261.34|2262.62|2261.12|0
1644201620000|2022-02-07 02:40:20|2262.77|2261.27|2262.84|2261.34|2262.84|2261.34|2262.63|2261.13|0
1644201630000|2022-02-07 02:40:30|2262.88|2261.38|2262.71|2261.21|2262.95|2261.45|2262.61|2261.11|0
1644201640000|2022-02-07 02:40:40|2262.7|2261.2|2262.37|2260.87|2262.71|2261.21|2262.37|2260.87|0
1644201650000|2022-02-07 02:40:50|2262.35|2260.85|2262.14|2260.64|2262.35|2260.85|2262.14|2260.64|0
1644201660000|2022-02-07 02:41:00|2262.13|2260.63|2261.88|2260.38|2262.13|2260.63|2261.65|2260.15|0
1644201670000|2022-02-07 02:41:10|2261.89|2260.39|2261.43|2259.93|2262.1|2260.6|2261.43|2259.93|0
1644201680000|2022-02-07 02:41:20|2261.46|2259.96|2261.75|2260.25|2261.75|2260.25|2261.42|2259.92|0
1644201690000|2022-02-07 02:41:30|2261.72|2260.22|2262.21|2260.71|2262.21|2260.71|2261.65|2260.15|0
1644201700000|2022-02-07 02:41:40|2262.23|2260.73|2262.23|2260.73|2262.23|2260.73|2262.11|2260.61|0
1644201710000|2022-02-07 02:41:50|2262.28|2260.78|2262.15|2260.65|2262.36|2260.86|2262.13|2260.63|0
1644201720000|2022-02-07 02:42:00|2262.16|2260.66|2262.81|2261.31|2262.81|2261.31|2262.16|2260.66|0
1644201730000|2022-02-07 02:42:10|2262.8|2261.3|2262.82|2261.32|2262.91|2261.41|2262.67|2261.17|0
1644201740000|2022-02-07 02:42:20|2262.79|2261.29|2262.59|2261.09|2262.84|2261.34|2262.47|2260.97|0
1644201750000|2022-02-07 02:42:30|2262.6|2261.1|2262.82|2261.32|2262.84|2261.34|2262.6|2261.1|0
1644201760000|2022-02-07 02:42:40|2262.81|2261.31|2262.7|2261.2|2262.84|2261.34|2262.69|2261.19|0
1644201770000|2022-02-07 02:42:50|2262.71|2261.21|2262.61|2261.11|2262.84|2261.34|2262.61|2261.11|0
1644201780000|2022-02-07 02:43:00|2262.58|2261.08|2262.44|2260.94|2262.83|2261.33|2262.44|2260.94|0
1644201790000|2022-02-07 02:43:10|2262.4|2260.9|2262.42|2260.92|2262.44|2260.94|2262.33|2260.83|0
1644201800000|2022-02-07 02:43:20|2262.33|2260.83|2262.33|2260.83|2262.42|2260.92|2262.31|2260.81|0
1644201810000|2022-02-07 02:43:30|2262.32|2260.82|2262.42|2260.92|2262.54|2261.04|2262.18|2260.68|0
1644201820000|2022-02-07 02:43:40|2262.46|2260.96|2262.31|2260.81|2262.54|2261.04|2262.31|2260.81|0
1644201830000|2022-02-07 02:43:50|2262.32|2260.82|2261.98|2260.48|2262.32|2260.82|2261.97|2260.47|0
1644201840000|2022-02-07 02:44:00|2261.94|2260.44|2261.88|2260.38|2261.98|2260.48|2261.75|2260.25|0
1644201850000|2022-02-07 02:44:10|2261.87|2260.37|2261.76|2260.26|2261.99|2260.49|2261.75|2260.25|0
1644201860000|2022-02-07 02:44:20|2261.75|2260.25|2261.28|2259.78|2261.75|2260.25|2261.28|2259.78|0
1644201870000|2022-02-07 02:44:30|2261.19|2259.69|2261.53|2260.03|2261.53|2260.03|2261.19|2259.69|0
1644201880000|2022-02-07 02:44:40|2261.56|2260.06|2261.65|2260.15|2261.75|2260.25|2261.52|2260.02|0
1644201890000|2022-02-07 02:44:50|2261.61|2260.11|2261.42|2259.92|2261.61|2260.11|2261.28|2259.78|0
1644201900000|2022-02-07 02:45:00|2261.41|2259.91|2261.86|2260.36|2261.86|2260.36|2261.4|2259.9|0
1644201910000|2022-02-07 02:45:10|2261.84|2260.34|2261.62|2260.12|2261.84|2260.34|2261.62|2260.12|0
1644201920000|2022-02-07 02:45:20|2261.63|2260.13|2261.72|2260.22|2261.72|2260.22|2261.62|2260.12|0
1644201930000|2022-02-07 02:45:30|2261.63|2260.13|2261.19|2259.69|2261.72|2260.22|2261.19|2259.69|0
1644201940000|2022-02-07 02:45:40|2261.17|2259.67|2261.41|2259.91|2261.41|2259.91|2261.17|2259.67|0
1644201950000|2022-02-07 02:45:50|2261.37|2259.87|2261.3|2259.8|2261.42|2259.92|2261.29|2259.79|0
1644201960000|2022-02-07 02:46:00|2261.42|2259.92|2261.56|2260.06|2261.56|2260.06|2261.42|2259.92|0
1644201970000|2022-02-07 02:46:10|2261.59|2260.09|2261.91|2260.41|2261.91|2260.41|2261.59|2260.09|0
1644201980000|2022-02-07 02:46:20|2261.93|2260.43|2261.59|2260.09|2261.93|2260.43|2261.49|2259.99|0
1644201990000|2022-02-07 02:46:30|2261.55|2260.05|2261.49|2259.99|2261.59|2260.09|2261.49|2259.99|0
1644202000000|2022-02-07 02:46:40|2261.48|2259.98|2261.48|2259.98|2261.49|2259.99|2261.47|2259.97|0
1644202010000|2022-02-07 02:46:50|2261.47|2259.97|2261.47|2259.97|2261.48|2259.98|2261.47|2259.97|0
1644202020000|2022-02-07 02:47:00|2261.4|2259.9|2261.26|2259.76|2261.4|2259.9|2261.26|2259.76|0
1644202030000|2022-02-07 02:47:10|2261.24|2259.74|2261.24|2259.74|2261.24|2259.74|2261.24|2259.74|0
1644202040000|2022-02-07 02:47:20|2261.14|2259.64|2261.27|2259.77|2261.27|2259.77|2260.9|2259.4|0
1644202050000|2022-02-07 02:47:30|2261.26|2259.76|2261.48|2259.98|2261.49|2259.99|2261.26|2259.76|0
1644202060000|2022-02-07 02:47:40|2261.49|2259.99|2261.51|2260.01|2261.51|2260.01|2261.49|2259.99|0
1644202070000|2022-02-07 02:47:50|2261.5|2260|2261.61|2260.11|2261.75|2260.25|2261.49|2259.99|0
1644202080000|2022-02-07 02:48:00|2261.6|2260.1|2261.52|2260.02|2261.61|2260.11|2261.51|2260.01|0
1644202090000|2022-02-07 02:48:10|2261.51|2260.01|2261.72|2260.22|2261.72|2260.22|2261.49|2259.99|0
1644202100000|2022-02-07 02:48:20|2261.71|2260.21|2261.82|2260.32|2261.82|2260.32|2261.71|2260.21|0
1644202110000|2022-02-07 02:48:30|2261.81|2260.31|2261.72|2260.22|2261.81|2260.31|2261.71|2260.21|0
1644202120000|2022-02-07 02:48:40|2261.73|2260.23|2261.73|2260.23|2261.73|2260.23|2261.72|2260.22|0
1644202130000|2022-02-07 02:48:50|2261.72|2260.22|2261.6|2260.1|2261.72|2260.22|2261.59|2260.09|0
1644202140000|2022-02-07 02:49:00|2261.72|2260.22|2261.49|2259.99|2261.73|2260.23|2261.49|2259.99|0
1644202150000|2022-02-07 02:49:10|2261.48|2259.98|2261.49|2259.99|2261.5|2260|2261.35|2259.85|0
1644202160000|2022-02-07 02:49:20|2261.5|2260|2261.49|2259.99|2261.51|2260.01|2261.49|2259.99|0
1644202170000|2022-02-07 02:49:30|2261.5|2260|2261.51|2260.01|2261.51|2260.01|2261.5|2260|0
1644202180000|2022-02-07 02:49:40|2261.5|2260|2261.37|2259.87|2261.5|2260|2261.26|2259.76|0
1644202190000|2022-02-07 02:49:50|2261.33|2259.83|2260.84|2259.34|2261.33|2259.83|2260.83|2259.33|0
1644202200000|2022-02-07 02:50:00|2260.83|2259.33|2261.06|2259.56|2261.06|2259.56|2260.7|2259.2|0
1644202210000|2022-02-07 02:50:10|2261.05|2259.55|2260.83|2259.33|2261.05|2259.55|2260.7|2259.2|0
1644202220000|2022-02-07 02:50:20|2260.84|2259.34|2260.46|2258.96|2260.84|2259.34|2260.46|2258.96|0
1644202230000|2022-02-07 02:50:30|2260.45|2258.95|2260.46|2258.96|2260.59|2259.09|2260.45|2258.95|0
1644202240000|2022-02-07 02:50:40|2260.43|2258.93|2260.38|2258.88|2260.43|2258.93|2260.36|2258.86|0
1644202250000|2022-02-07 02:50:50|2260.36|2258.86|2260.15|2258.65|2260.38|2258.88|2260.15|2258.65|0
1644202260000|2022-02-07 02:51:00|2260.16|2258.66|2260.19|2258.69|2260.43|2258.93|2260.15|2258.65|0
1644202270000|2022-02-07 02:51:10|2260.18|2258.68|2260.17|2258.67|2260.38|2258.88|2260.17|2258.67|0
1644202280000|2022-02-07 02:51:20|2260.2|2258.7|2260.27|2258.77|2260.38|2258.88|2260.17|2258.67|0
1644202290000|2022-02-07 02:51:30|2260.28|2258.78|2260.39|2258.89|2260.5|2259|2260.28|2258.78|0
1644202300000|2022-02-07 02:51:40|2260.36|2258.86|2260.18|2258.68|2260.36|2258.86|2259.97|2258.47|0
1644202310000|2022-02-07 02:51:50|2260.19|2258.69|2260.19|2258.69|2260.2|2258.7|2260.18|2258.68|0
1644202320000|2022-02-07 02:52:00|2260.18|2258.68|2260.28|2258.78|2260.28|2258.78|2260.18|2258.68|0
1644202330000|2022-02-07 02:52:10|2260.29|2258.79|2260.27|2258.77|2260.29|2258.79|2260.18|2258.68|0
1644202340000|2022-02-07 02:52:20|2260.29|2258.79|2260.4|2258.9|2260.42|2258.92|2260.27|2258.77|0
1644202350000|2022-02-07 02:52:30|2260.41|2258.91|2260.41|2258.91|2260.41|2258.91|2260.39|2258.89|0
1644202360000|2022-02-07 02:52:40|2260.4|2258.9|2260.39|2258.89|2260.4|2258.9|2260.39|2258.89|0
1644202370000|2022-02-07 02:52:50|2260.38|2258.88|2260.17|2258.67|2260.38|2258.88|2260.17|2258.67|0
1644202380000|2022-02-07 02:53:00|2260.2|2258.7|2260.26|2258.76|2260.49|2258.99|2260.2|2258.7|0
1644202390000|2022-02-07 02:53:10|2260.29|2258.79|2260.38|2258.88|2260.47|2258.97|2260.15|2258.65|0
1644202400000|2022-02-07 02:53:20|2260.41|2258.91|2260.39|2258.89|2260.47|2258.97|2260.37|2258.87|0
1644202410000|2022-02-07 02:53:30|2260.38|2258.88|2260.49|2258.99|2260.61|2259.11|2260.38|2258.88|0
1644202420000|2022-02-07 02:53:40|2260.5|2259|2260.49|2258.99|2260.5|2259|2260.48|2258.98|0
1644202430000|2022-02-07 02:53:50|2260.5|2259|2260.6|2259.1|2260.61|2259.11|2260.49|2258.99|0
1644202440000|2022-02-07 02:54:00|2260.61|2259.11|2260.39|2258.89|2260.61|2259.11|2260.39|2258.89|0
1644202450000|2022-02-07 02:54:10|2260.4|2258.9|2260.41|2258.91|2260.41|2258.91|2260.4|2258.9|0
1644202460000|2022-02-07 02:54:20|2260.47|2258.97|2260.48|2258.98|2260.61|2259.11|2260.47|2258.97|0
1644202470000|2022-02-07 02:54:30|2260.47|2258.97|2260.38|2258.88|2260.48|2258.98|2260.38|2258.88|0
1644202480000|2022-02-07 02:54:40|2260.39|2258.89|2260.24|2258.74|2260.39|2258.89|2260.14|2258.64|0
1644202490000|2022-02-07 02:54:50|2260.28|2258.78|2260.24|2258.74|2260.36|2258.86|2260.14|2258.64|0
1644202500000|2022-02-07 02:55:00|2260.21|2258.71|2260.13|2258.63|2260.24|2258.74|2260.11|2258.61|0
1644202510000|2022-02-07 02:55:10|2260.14|2258.64|2260.13|2258.63|2260.14|2258.64|2260.13|2258.63|0
1644202520000|2022-02-07 02:55:20|2260.14|2258.64|2260.15|2258.65|2260.15|2258.65|2260.01|2258.51|0
1644202530000|2022-02-07 02:55:30|2260.17|2258.67|2260.36|2258.86|2260.38|2258.88|2260.17|2258.67|0
1644202540000|2022-02-07 02:55:40|2260.29|2258.79|2260.35|2258.85|2260.38|2258.88|2260.15|2258.65|0
1644202550000|2022-02-07 02:55:50|2260.36|2258.86|2260.36|2258.86|2260.46|2258.96|2260.35|2258.85|0
1644202560000|2022-02-07 02:56:00|2260.35|2258.85|2260.1|2258.6|2260.56|2259.06|2260.1|2258.6|0
1644202570000|2022-02-07 02:56:10|2260.14|2258.64|2260.33|2258.83|2260.44|2258.94|2259.99|2258.49|0
1644202580000|2022-02-07 02:56:20|2260.37|2258.87|2260.32|2258.82|2260.44|2258.94|2260.31|2258.81|0
1644202590000|2022-02-07 02:56:30|2260.33|2258.83|2260.57|2259.07|2260.58|2259.08|2260.32|2258.82|0
1644202600000|2022-02-07 02:56:40|2260.58|2259.08|2260.89|2259.39|2260.89|2259.39|2260.58|2259.08|0
1644202610000|2022-02-07 02:56:50|2260.9|2259.4|2260.73|2259.23|2260.91|2259.41|2260.73|2259.23|0
1644202620000|2022-02-07 02:57:00|2260.74|2259.24|2260.95|2259.45|2260.95|2259.45|2260.74|2259.24|0
1644202630000|2022-02-07 02:57:10|2260.94|2259.44|2260.83|2259.33|2260.95|2259.45|2260.73|2259.23|0
1644202640000|2022-02-07 02:57:20|2260.8|2259.3|2260.83|2259.33|2260.84|2259.34|2260.73|2259.23|0
1644202650000|2022-02-07 02:57:30|2260.8|2259.3|2260.98|2259.48|2260.98|2259.48|2260.74|2259.24|0
1644202660000|2022-02-07 02:57:40|2260.94|2259.44|2260.85|2259.35|2260.99|2259.49|2260.85|2259.35|0
1644202670000|2022-02-07 02:57:50|2260.81|2259.31|2260.86|2259.36|2260.98|2259.48|2260.76|2259.26|0
1644202680000|2022-02-07 02:58:00|2260.85|2259.35|2260.99|2259.49|2260.99|2259.49|2260.84|2259.34|0
1644202690000|2022-02-07 02:58:10|2260.98|2259.48|2260.86|2259.36|2260.98|2259.48|2260.77|2259.27|0
1644202700000|2022-02-07 02:58:20|2260.87|2259.37|2260.99|2259.49|2261.01|2259.51|2260.86|2259.36|0
1644202710000|2022-02-07 02:58:30|2261|2259.5|2260.55|2259.05|2261|2259.5|2260.55|2259.05|0
1644202720000|2022-02-07 02:58:40|2260.58|2259.08|2260.53|2259.03|2260.64|2259.14|2260.53|2259.03|0
1644202730000|2022-02-07 02:58:50|2260.54|2259.04|2260.3|2258.8|2260.54|2259.04|2260.29|2258.79|0
1644202740000|2022-02-07 02:59:00|2260.31|2258.81|2260.4|2258.9|2260.52|2259.02|2260.31|2258.81|0
1644202750000|2022-02-07 02:59:10|2260.43|2258.93|2260.41|2258.91|2260.52|2259.02|2260.31|2258.81|0
1644202760000|2022-02-07 02:59:20|2260.37|2258.87|2260.31|2258.81|2260.37|2258.87|2260.31|2258.81|0
1644202770000|2022-02-07 02:59:30|2260.27|2258.77|2260.32|2258.82|2260.32|2258.82|2260.19|2258.69|0
1644202780000|2022-02-07 02:59:40|2260.36|2258.86|2261.09|2259.59|2261.18|2259.68|2260.36|2258.86|0
1644202800000|2022-02-07 03:00:00|2261.1|2259.6|2261.09|2259.59|2261.32|2259.82|2261.09|2259.59|0
1644202810000|2022-02-07 03:00:10|2261.1|2259.6|2261.32|2259.82|2261.32|2259.82|2261.1|2259.6|0
1644202820000|2022-02-07 03:00:20|2261.36|2259.86|2261.82|2260.32|2262.03|2260.53|2261.3|2259.8|0
1644202830000|2022-02-07 03:00:30|2261.85|2260.35|2261.84|2260.34|2261.92|2260.42|2261.83|2260.33|0
1644202840000|2022-02-07 03:00:40|2261.91|2260.41|2261.83|2260.33|2262.05|2260.55|2261.82|2260.32|0
1644202850000|2022-02-07 03:00:50|2261.84|2260.34|2261.94|2260.44|2261.94|2260.44|2261.84|2260.34|0
1644202860000|2022-02-07 03:01:00|2261.97|2260.47|2262.28|2260.78|2262.28|2260.78|2261.97|2260.47|0
1644202870000|2022-02-07 03:01:10|2262.21|2260.71|2262.07|2260.57|2262.21|2260.71|2261.95|2260.45|0
1644202880000|2022-02-07 03:01:20|2262.03|2260.53|2261.95|2260.45|2262.07|2260.57|2261.95|2260.45|0
1644202890000|2022-02-07 03:01:30|2261.94|2260.44|2261.84|2260.34|2261.94|2260.44|2261.84|2260.34|0
1644202900000|2022-02-07 03:01:40|2261.86|2260.36|2262.08|2260.58|2262.08|2260.58|2261.86|2260.36|0
1644202920000|2022-02-07 03:02:00|2262.09|2260.59|2262.31|2260.81|2262.32|2260.82|2262.09|2260.59|0
1644202930000|2022-02-07 03:02:10|2262.24|2260.74|2262.08|2260.58|2262.24|2260.74|2262.08|2260.58|0
1644202940000|2022-02-07 03:02:20|2261.96|2260.46|2262.05|2260.55|2262.07|2260.57|2261.92|2260.42|0
1644202950000|2022-02-07 03:02:30|2262.06|2260.56|2262.06|2260.56|2262.07|2260.57|2262.05|2260.55|0
1644202960000|2022-02-07 03:02:40|2262.07|2260.57|2262.28|2260.78|2262.28|2260.78|2262.07|2260.57|0
1644202970000|2022-02-07 03:02:50|2262.29|2260.79|2262.29|2260.79|2262.29|2260.79|2262.29|2260.79|0
1644202980000|2022-02-07 03:03:00|2262.28|2260.78|2262.14|2260.64|2262.29|2260.79|2262.14|2260.64|0
1644202990000|2022-02-07 03:03:10|2262.15|2260.65|2262.14|2260.64|2262.15|2260.65|2262.14|2260.64|0
1644203000000|2022-02-07 03:03:20|2262.16|2260.66|2262.26|2260.76|2262.26|2260.76|2262.14|2260.64|0
1644203010000|2022-02-07 03:03:30|2262.28|2260.78|2262.31|2260.81|2262.31|2260.81|2262.28|2260.78|0
1644203020000|2022-02-07 03:03:40|2262.29|2260.79|2262.28|2260.78|2262.29|2260.79|2262.28|2260.78|0
1644203030000|2022-02-07 03:03:50|2262.29|2260.79|2262.17|2260.67|2262.29|2260.79|2262.16|2260.66|0
1644203040000|2022-02-07 03:04:00|2262.16|2260.66|2261.94|2260.44|2262.16|2260.66|2261.94|2260.44|0
1644203050000|2022-02-07 03:04:10|2261.95|2260.45|2262.17|2260.67|2262.17|2260.67|2261.95|2260.45|0
1644203060000|2022-02-07 03:04:20|2262.21|2260.71|2262.17|2260.67|2262.3|2260.8|2262.16|2260.66|0
1644203070000|2022-02-07 03:04:30|2262.16|2260.66|2262.09|2260.59|2262.16|2260.66|2262.05|2260.55|0
1644203080000|2022-02-07 03:04:40|2262.14|2260.64|2262.05|2260.55|2262.15|2260.65|2262.05|2260.55|0
1644203090000|2022-02-07 03:04:50|2262.09|2260.59|2262.14|2260.64|2262.14|2260.64|2262.05|2260.55|0
1644203100000|2022-02-07 03:05:00|2262.15|2260.65|2262.14|2260.64|2262.16|2260.66|2262.05|2260.55|0
1644203110000|2022-02-07 03:05:10|2262.15|2260.65|2262.16|2260.66|2262.16|2260.66|2262.15|2260.65|0
1644203120000|2022-02-07 03:05:20|2262.19|2260.69|2262.29|2260.79|2262.29|2260.79|2262.19|2260.69|0
1644203130000|2022-02-07 03:05:30|2262.31|2260.81|2262.51|2261.01|2262.51|2261.01|2262.31|2260.81|0
1644203140000|2022-02-07 03:05:40|2262.5|2261|2262.28|2260.78|2262.5|2261|2262.26|2260.76|0
1644203150000|2022-02-07 03:05:50|2262.31|2260.81|2262.5|2261|2262.5|2261|2262.31|2260.81|0
1644203160000|2022-02-07 03:06:00|2262.38|2260.88|2262.37|2260.87|2262.49|2260.99|2262.37|2260.87|0
1644203170000|2022-02-07 03:06:10|2262.35|2260.85|2262.27|2260.77|2262.37|2260.87|2262.13|2260.63|0
1644203180000|2022-02-07 03:06:20|2262.26|2260.76|2262.28|2260.78|2262.28|2260.78|2262.14|2260.64|0
1644203200000|2022-02-07 03:06:40|2262.26|2260.76|2262.26|2260.76|2262.26|2260.76|2262.26|2260.76|0
1644203210000|2022-02-07 03:06:50|2262.28|2260.78|2262.28|2260.78|2262.28|2260.78|2262.28|2260.78|0
1644203220000|2022-02-07 03:07:00|2262.27|2260.77|2262.5|2261|2262.5|2261|2262.27|2260.77|0
1644203230000|2022-02-07 03:07:10|2262.51|2261.01|2262.53|2261.03|2262.53|2261.03|2262.51|2261.01|0
1644203240000|2022-02-07 03:07:20|2262.54|2261.04|2262.29|2260.79|2262.54|2261.04|2262.29|2260.79|0
1644203250000|2022-02-07 03:07:30|2262.3|2260.8|2262.4|2260.9|2262.4|2260.9|2262.29|2260.79|0
1644203260000|2022-02-07 03:07:40|2262.39|2260.89|2262.51|2261.01|2262.51|2261.01|2262.29|2260.79|0
1644203270000|2022-02-07 03:07:50|2262.53|2261.03|2262.51|2261.01|2262.53|2261.03|2262.51|2261.01|0
1644203280000|2022-02-07 03:08:00|2262.5|2261|2262.28|2260.78|2262.5|2261|2262.28|2260.78|0
1644203290000|2022-02-07 03:08:10|2262.27|2260.77|2262.26|2260.76|2262.28|2260.78|2262.26|2260.76|0
1644203300000|2022-02-07 03:08:20|2262.19|2260.69|2262.47|2260.97|2262.47|2260.97|2262.05|2260.55|0
1644203310000|2022-02-07 03:08:30|2262.48|2260.98|2262.47|2260.97|2262.48|2260.98|2262.47|2260.97|0
1644203320000|2022-02-07 03:08:40|2262.48|2260.98|2262.8|2261.3|2262.8|2261.3|2262.48|2260.98|0
1644203340000|2022-02-07 03:09:00|2262.84|2261.34|2262.95|2261.45|2262.95|2261.45|2262.84|2261.34|0
1644203350000|2022-02-07 03:09:10|2262.94|2261.44|2262.72|2261.22|2262.94|2261.44|2262.71|2261.21|0
1644203360000|2022-02-07 03:09:20|2262.81|2261.31|2262.82|2261.32|2262.82|2261.32|2262.81|2261.31|0
1644203370000|2022-02-07 03:09:30|2262.81|2261.31|2262.7|2261.2|2262.81|2261.31|2262.59|2261.09|0
1644203380000|2022-02-07 03:09:40|2262.71|2261.21|2262.93|2261.43|2262.93|2261.43|2262.71|2261.21|0
1644203390000|2022-02-07 03:09:50|2262.9|2261.4|2262.92|2261.42|2262.92|2261.42|2262.8|2261.3|0
1644203400000|2022-02-07 03:10:00|2262.71|2261.21|2262.71|2261.21|2262.71|2261.21|2262.7|2261.2|0
1644203410000|2022-02-07 03:10:10|2262.7|2261.2|2262.7|2261.2|2262.71|2261.21|2262.7|2261.2|0
1644203440000|2022-02-07 03:10:40|2262.71|2261.21|2262.7|2261.2|2262.71|2261.21|2262.7|2261.2|0
1644203460000|2022-02-07 03:11:00|2262.68|2261.18|2262.55|2261.05|2262.68|2261.18|2262.45|2260.95|0
1644203470000|2022-02-07 03:11:10|2262.52|2261.02|2262.55|2261.05|2262.55|2261.05|2262.46|2260.96|0
1644203480000|2022-02-07 03:11:20|2262.58|2261.08|2262.67|2261.17|2262.68|2261.18|2262.58|2261.08|0
1644203490000|2022-02-07 03:11:30|2262.68|2261.18|2262.45|2260.95|2262.68|2261.18|2262.45|2260.95|0
1644203500000|2022-02-07 03:11:40|2262.58|2261.08|2262.91|2261.41|2262.91|2261.41|2262.58|2261.08|0
1644203510000|2022-02-07 03:11:50|2262.92|2261.42|2262.92|2261.42|2262.92|2261.42|2262.92|2261.42|0
1644203520000|2022-02-07 03:12:00|2262.91|2261.41|2262.91|2261.41|2262.91|2261.41|2262.91|2261.41|0
1644203530000|2022-02-07 03:12:10|2262.92|2261.42|2262.89|2261.39|2262.92|2261.42|2262.89|2261.39|0
1644203540000|2022-02-07 03:12:20|2262.9|2261.4|2262.91|2261.41|2262.91|2261.41|2262.9|2261.4|0
1644203550000|2022-02-07 03:12:30|2262.9|2261.4|2262.91|2261.41|2262.91|2261.41|2262.9|2261.4|0
1644203560000|2022-02-07 03:12:40|2262.98|2261.48|2263.14|2261.64|2263.14|2261.64|2262.98|2261.48|0
1644203570000|2022-02-07 03:12:50|2263.13|2261.63|2263.14|2261.64|2263.14|2261.64|2263.13|2261.63|0
1644203580000|2022-02-07 03:13:00|2263.13|2261.63|2263.01|2261.51|2263.13|2261.63|2263.01|2261.51|0
1644203610000|2022-02-07 03:13:30|2263.05|2261.55|2263.14|2261.64|2263.14|2261.64|2263.05|2261.55|0
1644203620000|2022-02-07 03:13:40|2263.13|2261.63|2263.13|2261.63|2263.14|2261.64|2263.13|2261.63|0
1644203630000|2022-02-07 03:13:50|2263.12|2261.62|2263.13|2261.63|2263.13|2261.63|2263.12|2261.62|0
1644203640000|2022-02-07 03:14:00|2263.14|2261.64|2263.14|2261.64|2263.14|2261.64|2263.14|2261.64|0
1644203650000|2022-02-07 03:14:10|2263.13|2261.63|2263.14|2261.64|2263.14|2261.64|2263.13|2261.63|0
1644203670000|2022-02-07 03:14:30|2263.15|2261.65|2263.15|2261.65|2263.16|2261.66|2263.14|2261.64|0
1644203680000|2022-02-07 03:14:40|2263.16|2261.66|2263.41|2261.91|2263.41|2261.91|2263.16|2261.66|0
1644203690000|2022-02-07 03:14:50|2263.4|2261.9|2263.41|2261.91|2263.41|2261.91|2263.4|2261.9|0
1644203700000|2022-02-07 03:15:00|2263.4|2261.9|2263.4|2261.9|2263.4|2261.9|2263.4|2261.9|0
1644203710000|2022-02-07 03:15:10|2263.41|2261.91|2263.41|2261.91|2263.41|2261.91|2263.41|2261.91|0
1644203720000|2022-02-07 03:15:20|2263.4|2261.9|2263.4|2261.9|2263.41|2261.91|2263.4|2261.9|0
1644203730000|2022-02-07 03:15:30|2263.41|2261.91|2263.45|2261.95|2263.45|2261.95|2263.41|2261.91|0
1644203740000|2022-02-07 03:15:40|2263.44|2261.94|2263.45|2261.95|2263.45|2261.95|2263.44|2261.94|0
1644203750000|2022-02-07 03:15:50|2263.44|2261.94|2263.44|2261.94|2263.44|2261.94|2263.44|2261.94|0
1644203760000|2022-02-07 03:16:00|2263.45|2261.95|2263.68|2262.18|2263.68|2262.18|2263.44|2261.94|0
1644203810000|2022-02-07 03:16:50|2263.7|2262.2|2263.47|2261.97|2263.72|2262.22|2263.47|2261.97|0
1644203820000|2022-02-07 03:17:00|2263.56|2262.06|2263.47|2261.97|2263.57|2262.07|2263.47|2261.97|0
1644203830000|2022-02-07 03:17:10|2263.48|2261.98|2263.48|2261.98|2263.48|2261.98|2263.48|2261.98|0
1644203840000|2022-02-07 03:17:20|2263.47|2261.97|2263.33|2261.83|2263.47|2261.97|2263.24|2261.74|0
1644203850000|2022-02-07 03:17:30|2263.24|2261.74|2263.36|2261.86|2263.48|2261.98|2263.24|2261.74|0
1644203860000|2022-02-07 03:17:40|2263.38|2261.88|2263.36|2261.86|2263.38|2261.88|2263.27|2261.77|0
1644203870000|2022-02-07 03:17:50|2263.33|2261.83|2263.36|2261.86|2263.48|2261.98|2263.27|2261.77|0
1644203880000|2022-02-07 03:18:00|2263.35|2261.85|2263.47|2261.97|2263.47|2261.97|2263.35|2261.85|0
1644203900000|2022-02-07 03:18:20|2263.48|2261.98|2263.48|2261.98|2263.48|2261.98|2263.47|2261.97|0
1644203910000|2022-02-07 03:18:30|2263.47|2261.97|2263.48|2261.98|2263.48|2261.98|2263.36|2261.86|0
1644203920000|2022-02-07 03:18:40|2263.45|2261.95|2263.36|2261.86|2263.48|2261.98|2263.36|2261.86|0
1644203930000|2022-02-07 03:18:50|2263.4|2261.9|2263.47|2261.97|2263.48|2261.98|2263.35|2261.85|0
1644203940000|2022-02-07 03:19:00|2263.48|2261.98|2263.47|2261.97|2263.48|2261.98|2263.47|2261.97|0
1644203950000|2022-02-07 03:19:10|2263.48|2261.98|2263.47|2261.97|2263.48|2261.98|2263.47|2261.97|0
1644203970000|2022-02-07 03:19:30|2263.45|2261.95|2263.33|2261.83|2263.47|2261.97|2263.33|2261.83|0
1644203980000|2022-02-07 03:19:40|2263.24|2261.74|2263.24|2261.74|2263.24|2261.74|2263.23|2261.73|0
1644204000000|2022-02-07 03:20:00|2263.22|2261.72|2263.1|2261.6|2263.22|2261.72|2263.09|2261.59|0
1644204010000|2022-02-07 03:20:10|2263.09|2261.59|2263.23|2261.73|2263.23|2261.73|2263|2261.5|0
1644204020000|2022-02-07 03:20:20|2263.22|2261.72|2263.23|2261.73|2263.23|2261.73|2263.22|2261.72|0
1644204030000|2022-02-07 03:20:30|2263.22|2261.72|2263.22|2261.72|2263.23|2261.73|2263.22|2261.72|0
1644204040000|2022-02-07 03:20:40|2263.18|2261.68|2262.98|2261.48|2263.18|2261.68|2262.97|2261.47|0
1644204050000|2022-02-07 03:20:50|2262.99|2261.49|2262.98|2261.48|2262.99|2261.49|2262.98|2261.48|0
1644204060000|2022-02-07 03:21:00|2262.99|2261.49|2263.2|2261.7|2263.2|2261.7|2262.99|2261.49|0
1644204070000|2022-02-07 03:21:10|2263.21|2261.71|2263.22|2261.72|2263.23|2261.73|2263.21|2261.71|0
1644204080000|2022-02-07 03:21:20|2263.23|2261.73|2263.23|2261.73|2263.23|2261.73|2263.23|2261.73|0
1644204090000|2022-02-07 03:21:30|2263.24|2261.74|2263.24|2261.74|2263.45|2261.95|2263.24|2261.74|0
1644204100000|2022-02-07 03:21:40|2263.31|2261.81|2263.24|2261.74|2263.45|2261.95|2263.23|2261.73|0
1644204110000|2022-02-07 03:21:50|2263.23|2261.73|2263.26|2261.76|2263.47|2261.97|2263.23|2261.73|0
1644204120000|2022-02-07 03:22:00|2263.29|2261.79|2263.26|2261.76|2263.35|2261.85|2263.26|2261.76|0
1644204130000|2022-02-07 03:22:10|2263.27|2261.77|2263.24|2261.74|2263.27|2261.77|2263.23|2261.73|0
1644204140000|2022-02-07 03:22:20|2263.23|2261.73|2263.24|2261.74|2263.24|2261.74|2263.23|2261.73|0
1644204150000|2022-02-07 03:22:30|2263.25|2261.75|2263.23|2261.73|2263.46|2261.96|2263.23|2261.73|0
1644204160000|2022-02-07 03:22:40|2263.24|2261.74|2263.24|2261.74|2263.24|2261.74|2263.23|2261.73|0
1644204180000|2022-02-07 03:23:00|2263.23|2261.73|2263.35|2261.85|2263.47|2261.97|2263.23|2261.73|0
1644204190000|2022-02-07 03:23:10|2263.38|2261.88|2263.47|2261.97|2263.47|2261.97|2263.38|2261.88|0
1644204200000|2022-02-07 03:23:20|2263.48|2261.98|2263.5|2262|2263.5|2262|2263.48|2261.98|0
1644204210000|2022-02-07 03:23:30|2263.51|2262.01|2263.51|2262.01|2263.51|2262.01|2263.51|2262.01|0
1644204220000|2022-02-07 03:23:40|2263.5|2262|2263.51|2262.01|2263.51|2262.01|2263.5|2262|0
1644204230000|2022-02-07 03:23:50|2263.5|2262|2263.51|2262.01|2263.51|2262.01|2263.5|2262|0
1644204240000|2022-02-07 03:24:00|2263.54|2262.04|2263.75|2262.25|2263.76|2262.26|2263.54|2262.04|0
1644204250000|2022-02-07 03:24:10|2263.73|2262.23|2263.53|2262.03|2263.75|2262.25|2263.52|2262.02|0
1644204260000|2022-02-07 03:24:20|2263.52|2262.02|2263.63|2262.13|2263.74|2262.24|2263.52|2262.02|0
1644204270000|2022-02-07 03:24:30|2263.61|2262.11|2263.53|2262.03|2263.63|2262.13|2263.52|2262.02|0
1644204280000|2022-02-07 03:24:40|2263.54|2262.04|2263.62|2262.12|2263.63|2262.13|2263.54|2262.04|0
1644204290000|2022-02-07 03:24:50|2263.63|2262.13|2263.84|2262.34|2263.84|2262.34|2263.62|2262.12|0
1644204300000|2022-02-07 03:25:00|2263.87|2262.37|2263.94|2262.44|2263.96|2262.46|2263.87|2262.37|0
1644204310000|2022-02-07 03:25:10|2263.93|2262.43|2263.72|2262.22|2263.93|2262.43|2263.7|2262.2|0
1644204320000|2022-02-07 03:25:20|2263.7|2262.2|2263.72|2262.22|2263.73|2262.23|2263.7|2262.2|0
1644204330000|2022-02-07 03:25:30|2263.6|2262.1|2263.72|2262.22|2263.73|2262.23|2263.59|2262.09|0
1644204340000|2022-02-07 03:25:40|2263.73|2262.23|2263.73|2262.23|2263.73|2262.23|2263.73|2262.23|0
1644204360000|2022-02-07 03:26:00|2263.72|2262.22|2263.73|2262.23|2263.73|2262.23|2263.72|2262.22|0
1644204370000|2022-02-07 03:26:10|2263.72|2262.22|2263.73|2262.23|2263.73|2262.23|2263.72|2262.22|0
1644204380000|2022-02-07 03:26:20|2263.72|2262.22|2263.73|2262.23|2263.73|2262.23|2263.72|2262.22|0
1644204390000|2022-02-07 03:26:30|2263.72|2262.22|2263.98|2262.48|2264.02|2262.52|2263.7|2262.2|0
1644204400000|2022-02-07 03:26:40|2263.93|2262.43|2264.15|2262.65|2264.15|2262.65|2263.93|2262.43|0
1644204420000|2022-02-07 03:27:00|2264.19|2262.69|2264.36|2262.86|2264.47|2262.97|2264.15|2262.65|0
1644204430000|2022-02-07 03:27:10|2264.37|2262.87|2264.36|2262.86|2264.37|2262.87|2264.36|2262.86|0
1644204440000|2022-02-07 03:27:20|2264.35|2262.85|2264.15|2262.65|2264.35|2262.85|2264.14|2262.64|0
1644204460000|2022-02-07 03:27:40|2264.16|2262.66|2264.46|2262.96|2264.89|2263.39|2264.16|2262.66|0
1644204470000|2022-02-07 03:27:50|2264.52|2263.02|2264.42|2262.92|2264.52|2263.02|2264.42|2262.92|0
1644204480000|2022-02-07 03:28:00|2264.41|2262.91|2264.42|2262.92|2264.43|2262.93|2264.4|2262.9|0
1644204490000|2022-02-07 03:28:10|2264.38|2262.88|2264.29|2262.79|2264.38|2262.88|2264.29|2262.79|0
1644204500000|2022-02-07 03:28:20|2264.4|2262.9|2264.4|2262.9|2264.4|2262.9|2264.4|2262.9|0
1644204510000|2022-02-07 03:28:30|2264.41|2262.91|2264.42|2262.92|2264.43|2262.93|2264.41|2262.91|0
1644204520000|2022-02-07 03:28:40|2264.4|2262.9|2264.41|2262.91|2264.42|2262.92|2264.4|2262.9|0
1644204530000|2022-02-07 03:28:50|2264.42|2262.92|2264.4|2262.9|2264.42|2262.92|2264.4|2262.9|0
1644204540000|2022-02-07 03:29:00|2264.41|2262.91|2264.4|2262.9|2264.42|2262.92|2264.4|2262.9|0
1644204550000|2022-02-07 03:29:10|2264.41|2262.91|2264.4|2262.9|2264.42|2262.92|2264.4|2262.9|0
1644204560000|2022-02-07 03:29:20|2264.39|2262.89|2264.4|2262.9|2264.4|2262.9|2264.39|2262.89|0
1644204570000|2022-02-07 03:29:30|2264.41|2262.91|2264.4|2262.9|2264.41|2262.91|2264.4|2262.9|0
1644204580000|2022-02-07 03:29:40|2264.41|2262.91|2264.42|2262.92|2264.42|2262.92|2264.41|2262.91|0
1644204590000|2022-02-07 03:29:50|2264.41|2262.91|2264.4|2262.9|2264.41|2262.91|2264.4|2262.9|0
1644204600000|2022-02-07 03:30:00|2264.39|2262.89|2264.38|2262.88|2264.51|2263.01|2264.38|2262.88|0
1644204610000|2022-02-07 03:30:10|2264.34|2262.84|2264.38|2262.88|2264.39|2262.89|2264.26|2262.76|0
1644204620000|2022-02-07 03:30:20|2264.34|2262.84|2264.17|2262.67|2264.34|2262.84|2264.16|2262.66|0
1644204630000|2022-02-07 03:30:30|2264.26|2262.76|2263.93|2262.43|2264.26|2262.76|2263.93|2262.43|0
1644204640000|2022-02-07 03:30:40|2263.94|2262.44|2263.94|2262.44|2263.94|2262.44|2263.93|2262.43|0
1644204650000|2022-02-07 03:30:50|2263.93|2262.43|2263.92|2262.42|2263.93|2262.43|2263.92|2262.42|0
1644204660000|2022-02-07 03:31:00|2263.93|2262.43|2263.93|2262.43|2263.94|2262.44|2263.93|2262.43|0
1644204680000|2022-02-07 03:31:20|2263.94|2262.44|2263.94|2262.44|2263.94|2262.44|2263.93|2262.43|0
1644204690000|2022-02-07 03:31:30|2263.93|2262.43|2263.94|2262.44|2263.94|2262.44|2263.93|2262.43|0
1644204700000|2022-02-07 03:31:40|2263.93|2262.43|2263.73|2262.23|2263.93|2262.43|2263.71|2262.21|0
1644204710000|2022-02-07 03:31:50|2263.8|2262.3|2263.94|2262.44|2264.06|2262.56|2263.8|2262.3|0
1644204720000|2022-02-07 03:32:00|2263.95|2262.45|2263.95|2262.45|2263.95|2262.45|2263.94|2262.44|0
1644204730000|2022-02-07 03:32:10|2264.04|2262.54|2264.26|2262.76|2264.26|2262.76|2264.04|2262.54|0
1644204740000|2022-02-07 03:32:20|2264.27|2262.77|2264.27|2262.77|2264.28|2262.78|2264.27|2262.77|0
1644204750000|2022-02-07 03:32:30|2264.26|2262.76|2264.16|2262.66|2264.26|2262.76|2264.15|2262.65|0
1644204760000|2022-02-07 03:32:40|2264.17|2262.67|2264.15|2262.65|2264.26|2262.76|2264.15|2262.65|0
1644204770000|2022-02-07 03:32:50|2264.14|2262.64|2263.93|2262.43|2264.14|2262.64|2263.8|2262.3|0
1644204780000|2022-02-07 03:33:00|2263.94|2262.44|2263.94|2262.44|2263.95|2262.45|2263.93|2262.43|0
1644204790000|2022-02-07 03:33:10|2263.95|2262.45|2263.94|2262.44|2263.95|2262.45|2263.82|2262.32|0
1644204800000|2022-02-07 03:33:20|2263.96|2262.46|2263.96|2262.46|2263.96|2262.46|2263.96|2262.46|0
1644204810000|2022-02-07 03:33:30|2263.94|2262.44|2263.94|2262.44|2263.94|2262.44|2263.94|2262.44|0
1644204820000|2022-02-07 03:33:40|2263.95|2262.45|2263.94|2262.44|2263.95|2262.45|2263.94|2262.44|0
1644204830000|2022-02-07 03:33:50|2263.87|2262.37|2263.59|2262.09|2263.87|2262.37|2263.59|2262.09|0
1644204840000|2022-02-07 03:34:00|2263.64|2262.14|2263.6|2262.1|2263.73|2262.23|2263.59|2262.09|0
1644204850000|2022-02-07 03:34:10|2263.64|2262.14|2263.72|2262.22|2263.72|2262.22|2263.6|2262.1|0
1644204860000|2022-02-07 03:34:20|2263.73|2262.23|2263.73|2262.23|2263.73|2262.23|2263.72|2262.22|0
1644204870000|2022-02-07 03:34:30|2263.72|2262.22|2263.96|2262.46|2263.96|2262.46|2263.72|2262.22|0
1644204880000|2022-02-07 03:34:40|2263.94|2262.44|2263.94|2262.44|2263.94|2262.44|2263.94|2262.44|0
1644204890000|2022-02-07 03:34:50|2263.87|2262.37|2263.73|2262.23|2263.87|2262.37|2263.73|2262.23|0
1644204900000|2022-02-07 03:35:00|2263.72|2262.22|2263.82|2262.32|2263.96|2262.46|2263.72|2262.22|0
1644204910000|2022-02-07 03:35:10|2263.86|2262.36|2263.94|2262.44|2263.94|2262.44|2263.86|2262.36|0
1644204920000|2022-02-07 03:35:20|2263.91|2262.41|2263.72|2262.22|2263.96|2262.46|2263.72|2262.22|0
1644204930000|2022-02-07 03:35:30|2263.73|2262.23|2263.96|2262.46|2263.97|2262.47|2263.73|2262.23|0
1644204940000|2022-02-07 03:35:40|2263.97|2262.47|2264.18|2262.68|2264.18|2262.68|2263.96|2262.46|0
1644204950000|2022-02-07 03:35:50|2264.21|2262.71|2264.61|2263.11|2264.61|2263.11|2264.21|2262.71|0
1644204960000|2022-02-07 03:36:00|2264.6|2263.1|2264.67|2263.17|2264.91|2263.41|2264.6|2263.1|0
1644204970000|2022-02-07 03:36:10|2264.61|2263.11|2264.93|2263.43|2264.93|2263.43|2264.61|2263.11|0
1644204980000|2022-02-07 03:36:20|2264.94|2263.44|2265.06|2263.56|2265.06|2263.56|2264.93|2263.43|0
1644204990000|2022-02-07 03:36:30|2265.09|2263.59|2265.15|2263.65|2265.15|2263.65|2265.09|2263.59|0
1644205000000|2022-02-07 03:36:40|2265.12|2263.62|2265.51|2264.01|2265.51|2264.01|2265.06|2263.56|0
1644205010000|2022-02-07 03:36:50|2265.52|2264.02|2265.51|2264.01|2265.52|2264.02|2265.51|2264.01|0
1644205020000|2022-02-07 03:37:00|2265.52|2264.02|2266.33|2264.83|2266.33|2264.83|2265.52|2264.02|0
1644205030000|2022-02-07 03:37:10|2266.3|2264.8|2266.34|2264.84|2266.47|2264.97|2266.24|2264.74|0
1644205040000|2022-02-07 03:37:20|2266.31|2264.81|2266.69|2265.19|2266.69|2265.19|2266.25|2264.75|0
1644205050000|2022-02-07 03:37:30|2266.68|2265.18|2266.46|2264.96|2266.68|2265.18|2266.46|2264.96|0
1644205060000|2022-02-07 03:37:40|2266.47|2264.97|2266.81|2265.31|2266.81|2265.31|2266.46|2264.96|0
1644205070000|2022-02-07 03:37:50|2266.8|2265.3|2266.58|2265.08|2266.8|2265.3|2266.48|2264.98|0
1644205080000|2022-02-07 03:38:00|2266.7|2265.2|2267.03|2265.53|2267.03|2265.53|2266.7|2265.2|0
1644205090000|2022-02-07 03:38:10|2267.06|2265.56|2266.92|2265.42|2267.15|2265.65|2266.92|2265.42|0
1644205100000|2022-02-07 03:38:20|2266.96|2265.46|2267.34|2265.84|2267.34|2265.84|2266.96|2265.46|0
1644205110000|2022-02-07 03:38:30|2267.33|2265.83|2267.33|2265.83|2267.34|2265.84|2267.33|2265.83|0
1644205120000|2022-02-07 03:38:40|2267.34|2265.84|2267.36|2265.86|2267.36|2265.86|2267.33|2265.83|0
1644205130000|2022-02-07 03:38:50|2267.34|2265.84|2267.34|2265.84|2267.36|2265.86|2267.34|2265.84|0
1644205140000|2022-02-07 03:39:00|2267.35|2265.85|2267.34|2265.84|2267.36|2265.86|2267.34|2265.84|0
1644205150000|2022-02-07 03:39:10|2267.35|2265.85|2267.33|2265.83|2267.36|2265.86|2267.33|2265.83|0
1644205160000|2022-02-07 03:39:20|2267.34|2265.84|2267.33|2265.83|2267.34|2265.84|2267.33|2265.83|0
1644205170000|2022-02-07 03:39:30|2267.26|2265.76|2266.9|2265.4|2267.26|2265.76|2266.9|2265.4|0
1644205190000|2022-02-07 03:39:50|2266.91|2265.41|2266.9|2265.4|2267.12|2265.62|2266.9|2265.4|0
1644205200000|2022-02-07 03:40:00|2266.91|2265.41|2266.92|2265.42|2267.02|2265.52|2266.91|2265.41|0
1644205210000|2022-02-07 03:40:10|2266.96|2265.46|2267.13|2265.63|2267.13|2265.63|2266.91|2265.41|0
1644205230000|2022-02-07 03:40:30|2267.12|2265.62|2266.91|2265.41|2267.13|2265.63|2266.91|2265.41|0
1644205240000|2022-02-07 03:40:40|2266.95|2265.45|2266.91|2265.41|2267.02|2265.52|2266.91|2265.41|0
1644205250000|2022-02-07 03:40:50|2266.9|2265.4|2266.91|2265.41|2266.91|2265.41|2266.9|2265.4|0
1644205260000|2022-02-07 03:41:00|2266.92|2265.42|2266.92|2265.42|2266.92|2265.42|2266.92|2265.42|0
1644205270000|2022-02-07 03:41:10|2266.94|2265.44|2267.36|2265.86|2267.46|2265.96|2266.94|2265.44|0
1644205290000|2022-02-07 03:41:30|2267.37|2265.87|2267.73|2266.23|2267.82|2266.32|2267.36|2265.86|0
1644205300000|2022-02-07 03:41:40|2267.6|2266.1|2267.39|2265.89|2267.61|2266.11|2267.39|2265.89|0
1644205310000|2022-02-07 03:41:50|2267.42|2265.92|2267.48|2265.98|2267.49|2265.99|2267.39|2265.89|0
1644205320000|2022-02-07 03:42:00|2267.44|2265.94|2267.95|2266.45|2267.97|2266.47|2267.39|2265.89|0
1644205330000|2022-02-07 03:42:10|2267.96|2266.46|2267.83|2266.33|2267.96|2266.46|2267.73|2266.23|0
1644205340000|2022-02-07 03:42:20|2267.85|2266.35|2267.63|2266.13|2267.85|2266.35|2267.61|2266.11|0
1644205350000|2022-02-07 03:42:30|2267.64|2266.14|2267.89|2266.39|2268.07|2266.57|2267.64|2266.14|0
1644205360000|2022-02-07 03:42:40|2267.94|2266.44|2268.08|2266.58|2268.08|2266.58|2267.94|2266.44|0
1644205370000|2022-02-07 03:42:50|2268.07|2266.57|2267.71|2266.21|2268.07|2266.57|2267.61|2266.11|0
1644205380000|2022-02-07 03:43:00|2267.73|2266.23|2267.85|2266.35|2267.86|2266.36|2267.71|2266.21|0
1644205390000|2022-02-07 03:43:10|2267.84|2266.34|2267.85|2266.35|2267.85|2266.35|2267.61|2266.11|0
1644205400000|2022-02-07 03:43:20|2267.83|2266.33|2267.84|2266.34|2267.84|2266.34|2267.7|2266.2|0
1644205410000|2022-02-07 03:43:30|2267.83|2266.33|2267.4|2265.9|2267.85|2266.35|2267.4|2265.9|0
1644205420000|2022-02-07 03:43:40|2267.41|2265.91|2267.42|2265.92|2267.42|2265.92|2267.41|2265.91|0
1644205430000|2022-02-07 03:43:50|2267.41|2265.91|2267.41|2265.91|2267.64|2266.14|2267.41|2265.91|0
1644205440000|2022-02-07 03:44:00|2267.43|2265.93|2267.89|2266.39|2268.13|2266.63|2267.43|2265.93|0
1644205450000|2022-02-07 03:44:10|2267.88|2266.38|2267.41|2265.91|2267.88|2266.38|2267.41|2265.91|0
1644205460000|2022-02-07 03:44:20|2267.42|2265.92|2267.42|2265.92|2267.43|2265.93|2267.41|2265.91|0
1644205470000|2022-02-07 03:44:30|2267.43|2265.93|2267.64|2266.14|2267.64|2266.14|2267.41|2265.91|0
1644205480000|2022-02-07 03:44:40|2267.6|2266.1|2267.52|2266.02|2267.6|2266.1|2267.52|2266.02|0
1644205490000|2022-02-07 03:44:50|2267.55|2266.05|2267.42|2265.92|2267.64|2266.14|2267.41|2265.91|0
1644205500000|2022-02-07 03:45:00|2267.41|2265.91|2267.63|2266.13|2267.65|2266.15|2267.41|2265.91|0
1644205510000|2022-02-07 03:45:10|2267.64|2266.14|2267.52|2266.02|2267.64|2266.14|2267.41|2265.91|0
1644205520000|2022-02-07 03:45:20|2267.48|2265.98|2267.41|2265.91|2267.48|2265.98|2267.19|2265.69|0
1644205530000|2022-02-07 03:45:30|2267.38|2265.88|2267.19|2265.69|2267.38|2265.88|2267.19|2265.69|0
1644205540000|2022-02-07 03:45:40|2267.18|2265.68|2266.74|2265.24|2267.18|2265.68|2266.62|2265.12|0
1644205550000|2022-02-07 03:45:50|2266.75|2265.25|2266.74|2265.24|2266.75|2265.25|2266.61|2265.11|0
1644205560000|2022-02-07 03:46:00|2266.81|2265.31|2266.83|2265.33|2266.97|2265.47|2266.81|2265.31|0
1644205570000|2022-02-07 03:46:10|2266.8|2265.3|2266.74|2265.24|2266.83|2265.33|2266.74|2265.24|0
1644205580000|2022-02-07 03:46:20|2266.75|2265.25|2266.74|2265.24|2266.75|2265.25|2266.74|2265.24|0
1644205600000|2022-02-07 03:46:40|2266.75|2265.25|2266.75|2265.25|2266.75|2265.25|2266.74|2265.24|0
1644205610000|2022-02-07 03:46:50|2266.74|2265.24|2266.74|2265.24|2266.74|2265.24|2266.74|2265.24|0
1644205620000|2022-02-07 03:47:00|2266.75|2265.25|2266.98|2265.48|2266.98|2265.48|2266.75|2265.25|0
1644205630000|2022-02-07 03:47:10|2266.97|2265.47|2266.97|2265.47|2266.98|2265.48|2266.97|2265.47|0
1644205650000|2022-02-07 03:47:30|2266.95|2265.45|2266.81|2265.31|2266.95|2265.45|2266.74|2265.24|0
1644205660000|2022-02-07 03:47:40|2266.75|2265.25|2266.85|2265.35|2266.85|2265.35|2266.75|2265.25|0
1644205670000|2022-02-07 03:47:50|2266.88|2265.38|2266.98|2265.48|2266.98|2265.48|2266.88|2265.38|0
1644205680000|2022-02-07 03:48:00|2266.97|2265.47|2266.76|2265.26|2266.98|2265.48|2266.76|2265.26|0
1644205690000|2022-02-07 03:48:10|2266.64|2265.14|2266.64|2265.14|2266.76|2265.26|2266.62|2265.12|0
1644205700000|2022-02-07 03:48:20|2266.63|2265.13|2266.56|2265.06|2266.64|2265.14|2266.54|2265.04|0
1644205710000|2022-02-07 03:48:30|2266.55|2265.05|2266.56|2265.06|2266.56|2265.06|2266.55|2265.05|0
1644205720000|2022-02-07 03:48:40|2266.55|2265.05|2266.57|2265.07|2266.57|2265.07|2266.55|2265.05|0
1644205730000|2022-02-07 03:48:50|2266.58|2265.08|2266.8|2265.3|2266.8|2265.3|2266.57|2265.07|0
1644205740000|2022-02-07 03:49:00|2266.89|2265.39|2266.79|2265.29|2267.02|2265.52|2266.79|2265.29|0
1644205750000|2022-02-07 03:49:10|2266.82|2265.32|2266.79|2265.29|2266.89|2265.39|2266.79|2265.29|0
1644205770000|2022-02-07 03:49:30|2266.78|2265.28|2266.54|2265.04|2266.79|2265.29|2266.54|2265.04|0
1644205780000|2022-02-07 03:49:40|2266.55|2265.05|2266.56|2265.06|2266.56|2265.06|2266.54|2265.04|0
1644205790000|2022-02-07 03:49:50|2266.57|2265.07|2266.57|2265.07|2266.57|2265.07|2266.57|2265.07|0
1644205800000|2022-02-07 03:50:00|2266.64|2265.14|2266.8|2265.3|2266.89|2265.39|2266.64|2265.14|0
1644205810000|2022-02-07 03:50:10|2266.79|2265.29|2266.8|2265.3|2266.8|2265.3|2266.79|2265.29|0
1644205820000|2022-02-07 03:50:20|2266.79|2265.29|2266.79|2265.29|2266.8|2265.3|2266.79|2265.29|0
1644205830000|2022-02-07 03:50:30|2266.72|2265.22|2266.56|2265.06|2266.72|2265.22|2266.56|2265.06|0
1644205840000|2022-02-07 03:50:40|2266.57|2265.07|2266.56|2265.06|2266.58|2265.08|2266.56|2265.06|0
1644205860000|2022-02-07 03:51:00|2266.57|2265.07|2266.56|2265.06|2266.58|2265.08|2266.56|2265.06|0
1644205870000|2022-02-07 03:51:10|2266.55|2265.05|2266.54|2265.04|2266.55|2265.05|2266.33|2264.83|0
1644205880000|2022-02-07 03:51:20|2266.53|2265.03|2266.42|2264.92|2266.53|2265.03|2266.32|2264.82|0
1644205890000|2022-02-07 03:51:30|2266.38|2264.88|2266.55|2265.05|2266.55|2265.05|2266.33|2264.83|0
1644205900000|2022-02-07 03:51:40|2266.51|2265.01|2266.42|2264.92|2266.51|2265.01|2266.42|2264.92|0
1644205910000|2022-02-07 03:51:50|2266.46|2264.96|2266.43|2264.93|2266.55|2265.05|2266.43|2264.93|0
1644205920000|2022-02-07 03:52:00|2266.42|2264.92|2266.42|2264.92|2266.43|2264.93|2266.42|2264.92|0
1644205930000|2022-02-07 03:52:10|2266.38|2264.88|2266.32|2264.82|2266.38|2264.88|2266.32|2264.82|0
1644205940000|2022-02-07 03:52:20|2266.31|2264.81|2266.33|2264.83|2266.33|2264.83|2266.31|2264.81|0
1644205960000|2022-02-07 03:52:40|2266.39|2264.89|2266.54|2265.04|2266.55|2265.05|2266.39|2264.89|0
1644205970000|2022-02-07 03:52:50|2266.55|2265.05|2266.55|2265.05|2266.55|2265.05|2266.55|2265.05|0
1644205980000|2022-02-07 03:53:00|2266.56|2265.06|2266.77|2265.27|2266.78|2265.28|2266.56|2265.06|0
1644205990000|2022-02-07 03:53:10|2266.76|2265.26|2266.55|2265.05|2266.76|2265.26|2266.55|2265.05|0
1644206000000|2022-02-07 03:53:20|2266.56|2265.06|2266.56|2265.06|2266.56|2265.06|2266.56|2265.06|0
1644206010000|2022-02-07 03:53:30|2266.55|2265.05|2266.55|2265.05|2266.56|2265.06|2266.55|2265.05|0
1644206030000|2022-02-07 03:53:50|2266.56|2265.06|2266.56|2265.06|2266.56|2265.06|2266.56|2265.06|0
1644206040000|2022-02-07 03:54:00|2266.57|2265.07|2266.56|2265.06|2266.57|2265.07|2266.56|2265.06|0
1644206050000|2022-02-07 03:54:10|2266.55|2265.05|2266.33|2264.83|2266.55|2265.05|2266.33|2264.83|0
1644206060000|2022-02-07 03:54:20|2266.34|2264.84|2266.35|2264.85|2266.35|2264.85|2266.34|2264.84|0
1644206070000|2022-02-07 03:54:30|2266.44|2264.94|2266.44|2264.94|2266.44|2264.94|2266.44|2264.94|0
1644206080000|2022-02-07 03:54:40|2266.56|2265.06|2266.57|2265.07|2266.58|2265.08|2266.56|2265.06|0
1644206090000|2022-02-07 03:54:50|2266.58|2265.08|2266.68|2265.18|2266.68|2265.18|2266.58|2265.08|0
1644206100000|2022-02-07 03:55:00|2266.72|2265.22|2266.58|2265.08|2266.8|2265.3|2266.58|2265.08|0
1644206120000|2022-02-07 03:55:20|2266.56|2265.06|2266.12|2264.62|2266.56|2265.06|2266.12|2264.62|0
1644206130000|2022-02-07 03:55:30|2266.11|2264.61|2266.33|2264.83|2266.33|2264.83|2266.11|2264.61|0
1644206140000|2022-02-07 03:55:40|2266.34|2264.84|2266.32|2264.82|2266.55|2265.05|2266.31|2264.81|0
1644206150000|2022-02-07 03:55:50|2266.3|2264.8|2266.09|2264.59|2266.3|2264.8|2266.09|2264.59|0
1644206160000|2022-02-07 03:56:00|2266.1|2264.6|2266.34|2264.84|2266.34|2264.84|2266.1|2264.6|0
1644206170000|2022-02-07 03:56:10|2266.33|2264.83|2266.34|2264.84|2266.34|2264.84|2266.33|2264.83|0
1644206180000|2022-02-07 03:56:20|2266.37|2264.87|2266.33|2264.83|2266.43|2264.93|2266.33|2264.83|0
1644206190000|2022-02-07 03:56:30|2266.34|2264.84|2266.43|2264.93|2266.44|2264.94|2266.34|2264.84|0
1644206200000|2022-02-07 03:56:40|2266.4|2264.9|2266.33|2264.83|2266.44|2264.94|2266.33|2264.83|0
1644206210000|2022-02-07 03:56:50|2266.37|2264.87|2266.33|2264.83|2266.42|2264.92|2266.33|2264.83|0
1644206220000|2022-02-07 03:57:00|2266.31|2264.81|2266.09|2264.59|2266.31|2264.81|2266.07|2264.57|0
1644206230000|2022-02-07 03:57:10|2266.18|2264.68|2266.19|2264.69|2266.19|2264.69|2266.09|2264.59|0
1644206240000|2022-02-07 03:57:20|2266.16|2264.66|2266.1|2264.6|2266.16|2264.66|2266.09|2264.59|0
1644206250000|2022-02-07 03:57:30|2266.09|2264.59|2266.09|2264.59|2266.09|2264.59|2266.09|2264.59|0
1644206260000|2022-02-07 03:57:40|2266.08|2264.58|2265.64|2264.14|2266.08|2264.58|2265.64|2264.14|0
1644206270000|2022-02-07 03:57:50|2265.63|2264.13|2265.42|2263.92|2265.64|2264.14|2265.42|2263.92|0
1644206280000|2022-02-07 03:58:00|2265.43|2263.93|2265.31|2263.81|2265.65|2264.15|2265.31|2263.81|0
1644206290000|2022-02-07 03:58:10|2265.35|2263.85|2265.31|2263.81|2265.43|2263.93|2265.31|2263.81|0
1644206310000|2022-02-07 03:58:30|2265.43|2263.93|2265.43|2263.93|2265.44|2263.94|2265.43|2263.93|0
1644206320000|2022-02-07 03:58:40|2265.42|2263.92|2265.43|2263.93|2265.43|2263.93|2265.42|2263.92|0
1644206330000|2022-02-07 03:58:50|2265.42|2263.92|2265.43|2263.93|2265.43|2263.93|2265.42|2263.92|0
1644206340000|2022-02-07 03:59:00|2265.47|2263.97|2265.75|2264.25|2265.75|2264.25|2265.47|2263.97|0
1644206350000|2022-02-07 03:59:10|2265.78|2264.28|2265.89|2264.39|2265.98|2264.48|2265.78|2264.28|0
1644206360000|2022-02-07 03:59:20|2265.88|2264.38|2265.65|2264.15|2265.88|2264.38|2265.65|2264.15|0
1644206370000|2022-02-07 03:59:30|2265.62|2264.12|2265.54|2264.04|2265.65|2264.15|2265.54|2264.04|0
1644206380000|2022-02-07 03:59:40|2265.53|2264.03|2265.45|2263.95|2265.54|2264.04|2265.45|2263.95|0
1644206390000|2022-02-07 03:59:50|2265.46|2263.96|2265.45|2263.95|2265.46|2263.96|2265.45|2263.95|0
1644206400000|2022-02-07 04:00:00|2265.43|2263.93|2265.45|2263.95|2265.45|2263.95|2265.43|2263.93|0
1644206410000|2022-02-07 04:00:10|2265.46|2263.96|2265.46|2263.96|2265.46|2263.96|2265.46|2263.96|0
1644206420000|2022-02-07 04:00:20|2265.53|2264.03|2265.67|2264.17|2265.68|2264.18|2265.45|2263.95|0
1644206440000|2022-02-07 04:00:40|2265.68|2264.18|2265.77|2264.27|2265.77|2264.27|2265.68|2264.18|0
1644206450000|2022-02-07 04:00:50|2265.76|2264.26|2265.77|2264.27|2265.77|2264.27|2265.76|2264.26|0
1644206460000|2022-02-07 04:01:00|2265.78|2264.28|2266.2|2264.7|2266.22|2264.72|2265.78|2264.28|0
1644206470000|2022-02-07 04:01:10|2266.21|2264.71|2266.55|2265.05|2266.55|2265.05|2266.21|2264.71|0
1644206480000|2022-02-07 04:01:20|2266.58|2265.08|2266.78|2265.28|2266.78|2265.28|2266.58|2265.08|0
1644206490000|2022-02-07 04:01:30|2266.79|2265.29|2266.35|2264.85|2266.79|2265.29|2266.35|2264.85|0
1644206500000|2022-02-07 04:01:40|2266.38|2264.88|2266.36|2264.86|2266.44|2264.94|2266.35|2264.85|0
1644206510000|2022-02-07 04:01:50|2266.35|2264.85|2267.05|2265.55|2267.05|2265.55|2266.35|2264.85|0
1644206520000|2022-02-07 04:02:00|2267.04|2265.54|2267.29|2265.79|2267.29|2265.79|2267.04|2265.54|0
1644206530000|2022-02-07 04:02:10|2267.38|2265.88|2267.07|2265.57|2267.38|2265.88|2267.06|2265.56|0
1644206540000|2022-02-07 04:02:20|2267.05|2265.55|2266.81|2265.31|2267.06|2265.56|2266.81|2265.31|0
1644206550000|2022-02-07 04:02:30|2266.8|2265.3|2266.8|2265.3|2266.8|2265.3|2266.67|2265.17|0
1644206560000|2022-02-07 04:02:40|2266.81|2265.31|2267.11|2265.61|2267.11|2265.61|2266.81|2265.31|0
1644206570000|2022-02-07 04:02:50|2267.08|2265.58|2267.03|2265.53|2267.11|2265.61|2267.02|2265.52|0
1644206580000|2022-02-07 04:03:00|2267.02|2265.52|2267.02|2265.52|2267.12|2265.62|2267.02|2265.52|0
1644206590000|2022-02-07 04:03:10|2267.01|2265.51|2267.24|2265.74|2267.24|2265.74|2267.01|2265.51|0
1644206600000|2022-02-07 04:03:20|2267.28|2265.78|2267.23|2265.73|2267.33|2265.83|2267.23|2265.73|0
1644206610000|2022-02-07 04:03:30|2267.16|2265.66|2267.01|2265.51|2267.16|2265.66|2267.01|2265.51|0
1644206620000|2022-02-07 04:03:40|2267|2265.5|2267|2265.5|2267.09|2265.59|2266.88|2265.38|0
1644206630000|2022-02-07 04:03:50|2267.01|2265.51|2267.21|2265.71|2267.22|2265.72|2267.01|2265.51|0
1644206640000|2022-02-07 04:04:00|2267.25|2265.75|2267.31|2265.81|2267.43|2265.93|2267.25|2265.75|0
1644206650000|2022-02-07 04:04:10|2267.28|2265.78|2267.2|2265.7|2267.28|2265.78|2267.2|2265.7|0
1644206660000|2022-02-07 04:04:20|2267.24|2265.74|2267.3|2265.8|2267.3|2265.8|2267.24|2265.74|0
1644206670000|2022-02-07 04:04:30|2267.33|2265.83|2267.43|2265.93|2267.43|2265.93|2267.33|2265.83|0
1644206680000|2022-02-07 04:04:40|2267.46|2265.96|2267.52|2266.02|2267.52|2266.02|2267.46|2265.96|0
1644206690000|2022-02-07 04:04:50|2267.55|2266.05|2267.66|2266.16|2267.66|2266.16|2267.55|2266.05|0
1644206700000|2022-02-07 04:05:00|2267.67|2266.17|2268.11|2266.61|2268.11|2266.61|2267.67|2266.17|0
1644206710000|2022-02-07 04:05:10|2268.12|2266.62|2268.2|2266.7|2268.22|2266.72|2268.12|2266.62|0
1644206720000|2022-02-07 04:05:20|2268.21|2266.71|2268.33|2266.83|2268.34|2266.84|2268.21|2266.71|0
1644206730000|2022-02-07 04:05:30|2268.34|2266.84|2268.11|2266.61|2268.34|2266.84|2268.1|2266.6|0
1644206740000|2022-02-07 04:05:40|2268.15|2266.65|2268.2|2266.7|2268.2|2266.7|2268.15|2266.65|0
1644206750000|2022-02-07 04:05:50|2268.22|2266.72|2268.22|2266.72|2268.22|2266.72|2268.22|2266.72|0
1644206760000|2022-02-07 04:06:00|2268.25|2266.75|2268.34|2266.84|2268.34|2266.84|2268.2|2266.7|0
1644206770000|2022-02-07 04:06:10|2268.35|2266.85|2268.35|2266.85|2268.35|2266.85|2268.35|2266.85|0
1644206780000|2022-02-07 04:06:20|2268.42|2266.92|2268.45|2266.95|2268.56|2267.06|2268.32|2266.82|0
1644206790000|2022-02-07 04:06:30|2268.44|2266.94|2268.57|2267.07|2268.59|2267.09|2268.35|2266.85|0
1644206800000|2022-02-07 04:06:40|2268.58|2267.08|2268.8|2267.3|2268.8|2267.3|2268.58|2267.08|0
1644206820000|2022-02-07 04:07:00|2268.83|2267.33|2269.25|2267.75|2269.25|2267.75|2268.83|2267.33|0
1644206830000|2022-02-07 04:07:10|2269.24|2267.74|2269.25|2267.75|2269.25|2267.75|2269.23|2267.73|0
1644206840000|2022-02-07 04:07:20|2269.24|2267.74|2269.25|2267.75|2269.25|2267.75|2269.11|2267.61|0
1644206850000|2022-02-07 04:07:30|2269.24|2267.74|2269.02|2267.52|2269.24|2267.74|2269.02|2267.52|0
1644206860000|2022-02-07 04:07:40|2269.01|2267.51|2269.25|2267.75|2269.35|2267.85|2269.01|2267.51|0
1644206870000|2022-02-07 04:07:50|2269.26|2267.76|2269.47|2267.97|2269.48|2267.98|2269.26|2267.76|0
1644206880000|2022-02-07 04:08:00|2269.5|2268|2269.47|2267.97|2269.69|2268.19|2269.47|2267.97|0
1644206900000|2022-02-07 04:08:20|2269.48|2267.98|2269.47|2267.97|2269.48|2267.98|2269.47|2267.97|0
1644206910000|2022-02-07 04:08:30|2269.48|2267.98|2269.49|2267.99|2269.71|2268.21|2269.48|2267.98|0
1644206920000|2022-02-07 04:08:40|2269.48|2267.98|2269.5|2268|2269.5|2268|2269.48|2267.98|0
1644206930000|2022-02-07 04:08:50|2269.51|2268.01|2269.5|2268|2269.51|2268.01|2269.5|2268|0
1644206940000|2022-02-07 04:09:00|2269.48|2267.98|2269.25|2267.75|2269.48|2267.98|2269.25|2267.75|0
1644206950000|2022-02-07 04:09:10|2269.24|2267.74|2269.11|2267.61|2269.24|2267.74|2269.11|2267.61|0
1644206970000|2022-02-07 04:09:30|2269.02|2267.52|2268.87|2267.37|2269.02|2267.52|2268.87|2267.37|0
1644206980000|2022-02-07 04:09:40|2268.91|2267.41|2269.01|2267.51|2269.01|2267.51|2268.91|2267.41|0
1644206990000|2022-02-07 04:09:50|2269|2267.5|2268.87|2267.37|2269.01|2267.51|2268.87|2267.37|0
1644207000000|2022-02-07 04:10:00|2268.91|2267.41|2269.01|2267.51|2269.01|2267.51|2268.87|2267.37|0
1644207010000|2022-02-07 04:10:10|2268.97|2267.47|2268.78|2267.28|2268.97|2267.47|2268.78|2267.28|0
1644207020000|2022-02-07 04:10:20|2268.82|2267.32|2268.87|2267.37|2268.99|2267.49|2268.82|2267.32|0
1644207040000|2022-02-07 04:10:40|2268.88|2267.38|2268.88|2267.38|2268.88|2267.38|2268.88|2267.38|0
1644207050000|2022-02-07 04:10:50|2268.92|2267.42|2269.02|2267.52|2269.02|2267.52|2268.92|2267.42|0
1644207060000|2022-02-07 04:11:00|2268.99|2267.49|2268.9|2267.4|2268.99|2267.49|2268.9|2267.4|0
1644207080000|2022-02-07 04:11:20|2268.91|2267.41|2268.9|2267.4|2269.03|2267.53|2268.9|2267.4|0
1644207090000|2022-02-07 04:11:30|2268.91|2267.41|2268.81|2267.31|2269.04|2267.54|2268.81|2267.31|0
1644207120000|2022-02-07 04:12:00|2268.82|2267.32|2268.82|2267.32|2268.83|2267.33|2268.81|2267.31|0
1644207130000|2022-02-07 04:12:10|2268.83|2267.33|2268.83|2267.33|2268.83|2267.33|2268.81|2267.31|0
1644207140000|2022-02-07 04:12:20|2268.86|2267.36|2268.92|2267.42|2268.92|2267.42|2268.83|2267.33|0
1644207150000|2022-02-07 04:12:30|2268.96|2267.46|2269.05|2267.55|2269.05|2267.55|2268.96|2267.46|0
1644207160000|2022-02-07 04:12:40|2269.06|2267.56|2269.05|2267.55|2269.15|2267.65|2269.05|2267.55|0
1644207170000|2022-02-07 04:12:50|2269.06|2267.56|2269.06|2267.56|2269.15|2267.65|2269.05|2267.55|0
1644207180000|2022-02-07 04:13:00|2269.1|2267.6|2269.15|2267.65|2269.15|2267.65|2269.1|2267.6|0
1644207190000|2022-02-07 04:13:10|2269.19|2267.69|2269.15|2267.65|2269.29|2267.79|2269.15|2267.65|0
1644207200000|2022-02-07 04:13:20|2269.12|2267.62|2269.06|2267.56|2269.12|2267.62|2269.06|2267.56|0
1644207220000|2022-02-07 04:13:40|2269.08|2267.58|2269.06|2267.56|2269.08|2267.58|2269.06|2267.56|0
1644207230000|2022-02-07 04:13:50|2269.07|2267.57|2269.29|2267.79|2269.29|2267.79|2269.07|2267.57|0
1644207240000|2022-02-07 04:14:00|2269.3|2267.8|2269.3|2267.8|2269.3|2267.8|2269.3|2267.8|0
1644207250000|2022-02-07 04:14:10|2269.34|2267.84|2269.51|2268.01|2269.51|2268.01|2269.34|2267.84|0
1644207260000|2022-02-07 04:14:20|2269.49|2267.99|2269.29|2267.79|2269.49|2267.99|2269.28|2267.78|0
1644207270000|2022-02-07 04:14:30|2269.27|2267.77|2269.14|2267.64|2269.27|2267.77|2269.05|2267.55|0
1644207280000|2022-02-07 04:14:40|2269.15|2267.65|2269.14|2267.64|2269.15|2267.65|2269.14|2267.64|0
1644207290000|2022-02-07 04:14:50|2269.15|2267.65|2269.17|2267.67|2269.27|2267.77|2269.15|2267.65|0
1644207300000|2022-02-07 04:15:00|2269.08|2267.58|2269.17|2267.67|2269.17|2267.67|2269.07|2267.57|0
1644207310000|2022-02-07 04:15:10|2269.18|2267.68|2269.3|2267.8|2269.3|2267.8|2269.18|2267.68|0
1644207320000|2022-02-07 04:15:20|2269.29|2267.79|2269.29|2267.79|2269.29|2267.79|2269.29|2267.79|0
1644207330000|2022-02-07 04:15:30|2269.3|2267.8|2269.3|2267.8|2269.3|2267.8|2269.3|2267.8|0
1644207340000|2022-02-07 04:15:40|2269.27|2267.77|2269.08|2267.58|2269.27|2267.77|2269.06|2267.56|0
1644207360000|2022-02-07 04:16:00|2269.09|2267.59|2269.51|2268.01|2269.51|2268.01|2269.09|2267.59|0
1644207370000|2022-02-07 04:16:10|2269.5|2268|2269.59|2268.09|2269.72|2268.22|2269.5|2268|0
1644207380000|2022-02-07 04:16:20|2269.62|2268.12|2269.81|2268.31|2269.81|2268.31|2269.62|2268.12|0
1644207390000|2022-02-07 04:16:30|2269.78|2268.28|2269.81|2268.31|2269.81|2268.31|2269.72|2268.22|0
1644207400000|2022-02-07 04:16:40|2269.78|2268.28|2269.81|2268.31|2269.81|2268.31|2269.72|2268.22|0
1644207410000|2022-02-07 04:16:50|2269.72|2268.22|2270.22|2268.72|2270.49|2268.99|2269.72|2268.22|0
1644207420000|2022-02-07 04:17:00|2270.26|2268.76|2270.33|2268.83|2270.46|2268.96|2270.26|2268.76|0
1644207430000|2022-02-07 04:17:10|2270.34|2268.84|2270.25|2268.75|2270.46|2268.96|2270.22|2268.72|0
1644207440000|2022-02-07 04:17:20|2270.24|2268.74|2270.24|2268.74|2270.34|2268.84|2270.23|2268.73|0
1644207450000|2022-02-07 04:17:30|2270.23|2268.73|2270.25|2268.75|2270.25|2268.75|2270.23|2268.73|0
1644207460000|2022-02-07 04:17:40|2270.24|2268.74|2270.02|2268.52|2270.25|2268.75|2270|2268.5|0
1644207470000|2022-02-07 04:17:50|2270.01|2268.51|2270.01|2268.51|2270.01|2268.51|2270|2268.5|0
1644207480000|2022-02-07 04:18:00|2270.02|2268.52|2270|2268.5|2270.02|2268.52|2270|2268.5|0
1644207490000|2022-02-07 04:18:10|2269.88|2268.38|2269.79|2268.29|2269.88|2268.38|2269.79|2268.29|0
1644207500000|2022-02-07 04:18:20|2269.78|2268.28|2269.88|2268.38|2270.02|2268.52|2269.78|2268.28|0
1644207510000|2022-02-07 04:18:30|2269.92|2268.42|2270|2268.5|2270.02|2268.52|2269.92|2268.42|0
1644207520000|2022-02-07 04:18:40|2270.01|2268.51|2270|2268.5|2270.02|2268.52|2270|2268.5|0
1644207530000|2022-02-07 04:18:50|2270.01|2268.51|2270.36|2268.86|2270.48|2268.98|2270|2268.5|0
1644207540000|2022-02-07 04:19:00|2270.35|2268.85|2270.48|2268.98|2270.7|2269.2|2270.25|2268.75|0
1644207550000|2022-02-07 04:19:10|2270.49|2268.99|2270.58|2269.08|2270.58|2269.08|2270.49|2268.99|0
1644207560000|2022-02-07 04:19:20|2270.55|2269.05|2270.58|2269.08|2270.6|2269.1|2270.48|2268.98|0
1644207580000|2022-02-07 04:19:40|2270.55|2269.05|2270.58|2269.08|2270.6|2269.1|2270.49|2268.99|0
1644207590000|2022-02-07 04:19:50|2270.49|2268.99|2270.59|2269.09|2270.7|2269.2|2270.49|2268.99|0
1644207600000|2022-02-07 04:20:00|2270.58|2269.08|2270.71|2269.21|2270.71|2269.21|2270.58|2269.08|0
1644207610000|2022-02-07 04:20:10|2270.73|2269.23|2270.73|2269.23|2270.73|2269.23|2270.71|2269.21|0
1644207620000|2022-02-07 04:20:20|2270.72|2269.22|2270.6|2269.1|2270.82|2269.32|2270.6|2269.1|0
1644207630000|2022-02-07 04:20:30|2270.59|2269.09|2270.6|2269.1|2270.6|2269.1|2270.49|2268.99|0
1644207640000|2022-02-07 04:20:40|2270.63|2269.13|2270.73|2269.23|2270.73|2269.23|2270.63|2269.13|0
1644207650000|2022-02-07 04:20:50|2270.74|2269.24|2270.73|2269.23|2270.95|2269.45|2270.73|2269.23|0
1644207660000|2022-02-07 04:21:00|2270.69|2269.19|2270.61|2269.11|2270.73|2269.23|2270.61|2269.11|0
1644207670000|2022-02-07 04:21:10|2270.64|2269.14|2270.73|2269.23|2270.73|2269.23|2270.61|2269.11|0
1644207680000|2022-02-07 04:21:20|2270.69|2269.19|2270.28|2268.78|2270.74|2269.24|2270.28|2268.78|0
1644207690000|2022-02-07 04:21:30|2270.27|2268.77|2270.06|2268.56|2270.28|2268.78|2270.06|2268.56|0
1644207700000|2022-02-07 04:21:40|2270.07|2268.57|2270.89|2269.39|2270.89|2269.39|2270.07|2268.57|0
1644207710000|2022-02-07 04:21:50|2271.01|2269.51|2270.65|2269.15|2271.01|2269.51|2270.65|2269.15|0
1644207720000|2022-02-07 04:22:00|2270.62|2269.12|2270.8|2269.3|2270.8|2269.3|2270.55|2269.05|0
1644207730000|2022-02-07 04:22:10|2270.87|2269.37|2270.8|2269.3|2271.04|2269.54|2270.67|2269.17|0
1644207740000|2022-02-07 04:22:20|2270.76|2269.26|2270.57|2269.07|2270.76|2269.26|2270.55|2269.05|0
1644207750000|2022-02-07 04:22:30|2270.56|2269.06|2270.35|2268.85|2270.56|2269.06|2270.22|2268.72|0
1644207760000|2022-02-07 04:22:40|2270.37|2268.87|2270.46|2268.96|2270.46|2268.96|2270.35|2268.85|0
1644207770000|2022-02-07 04:22:50|2270.49|2268.99|2270.58|2269.08|2270.58|2269.08|2270.49|2268.99|0
1644207780000|2022-02-07 04:23:00|2270.57|2269.07|2270.59|2269.09|2270.59|2269.09|2270.57|2269.07|0
1644207790000|2022-02-07 04:23:10|2270.58|2269.08|2271.39|2269.89|2271.39|2269.89|2270.58|2269.08|0
1644207800000|2022-02-07 04:23:20|2271.36|2269.86|2271.3|2269.8|2271.36|2269.86|2271.29|2269.79|0
1644207810000|2022-02-07 04:23:30|2271.31|2269.81|2271.3|2269.8|2271.4|2269.9|2271.3|2269.8|0
1644207820000|2022-02-07 04:23:40|2271.34|2269.84|2271.41|2269.91|2271.54|2270.04|2271.34|2269.84|0
1644207830000|2022-02-07 04:23:50|2271.44|2269.94|2271.54|2270.04|2271.65|2270.15|2271.44|2269.94|0
1644207840000|2022-02-07 04:24:00|2271.63|2270.13|2271.65|2270.15|2271.65|2270.15|2271.54|2270.04|0
1644207850000|2022-02-07 04:24:10|2271.61|2270.11|2271.55|2270.05|2271.65|2270.15|2271.55|2270.05|0
1644207860000|2022-02-07 04:24:20|2271.54|2270.04|2271.18|2269.68|2271.54|2270.04|2271.18|2269.68|0
1644207870000|2022-02-07 04:24:30|2271.22|2269.72|2271.09|2269.59|2271.3|2269.8|2271.08|2269.58|0
1644207880000|2022-02-07 04:24:40|2271.11|2269.61|2271.32|2269.82|2271.32|2269.82|2271.11|2269.61|0
1644207890000|2022-02-07 04:24:50|2271.3|2269.8|2271.08|2269.58|2271.3|2269.8|2271.08|2269.58|0
1644207900000|2022-02-07 04:25:00|2271.11|2269.61|2271.18|2269.68|2271.3|2269.8|2271.11|2269.61|0
1644207910000|2022-02-07 04:25:10|2271.19|2269.69|2271.32|2269.82|2271.32|2269.82|2271.19|2269.69|0
1644207920000|2022-02-07 04:25:20|2271.31|2269.81|2271.32|2269.82|2271.32|2269.82|2271.3|2269.8|0
1644207930000|2022-02-07 04:25:30|2271.28|2269.78|2271.2|2269.7|2271.28|2269.78|2271.2|2269.7|0
1644207940000|2022-02-07 04:25:40|2271.19|2269.69|2271.09|2269.59|2271.19|2269.69|2271.09|2269.59|0
1644207950000|2022-02-07 04:25:50|2271.1|2269.6|2270.87|2269.37|2271.1|2269.6|2270.86|2269.36|0
1644207960000|2022-02-07 04:26:00|2270.86|2269.36|2270.74|2269.24|2270.86|2269.36|2270.74|2269.24|0
1644207970000|2022-02-07 04:26:10|2270.7|2269.2|2270.65|2269.15|2270.7|2269.2|2270.65|2269.15|0
1644207980000|2022-02-07 04:26:20|2270.64|2269.14|2270.41|2268.91|2270.64|2269.14|2270.41|2268.91|0
1644207990000|2022-02-07 04:26:30|2270.4|2268.9|2270.4|2268.9|2270.4|2268.9|2270.28|2268.78|0
1644208000000|2022-02-07 04:26:40|2270.39|2268.89|2270.38|2268.88|2270.4|2268.9|2270.18|2268.68|0
1644208010000|2022-02-07 04:26:50|2270.39|2268.89|2270.38|2268.88|2270.39|2268.89|2270.38|2268.88|0
1644208020000|2022-02-07 04:27:00|2270.4|2268.9|2270.6|2269.1|2270.6|2269.1|2270.39|2268.89|0
1644208030000|2022-02-07 04:27:10|2270.59|2269.09|2270.59|2269.09|2270.59|2269.09|2270.59|2269.09|0
1644208040000|2022-02-07 04:27:20|2270.56|2269.06|2270.47|2268.97|2270.56|2269.06|2270.47|2268.97|0
1644208050000|2022-02-07 04:27:30|2270.51|2269.01|2270.38|2268.88|2270.6|2269.1|2270.38|2268.88|0
1644208060000|2022-02-07 04:27:40|2270.39|2268.89|2270.4|2268.9|2270.4|2268.9|2270.39|2268.89|0
1644208070000|2022-02-07 04:27:50|2270.39|2268.89|2270.52|2269.02|2270.6|2269.1|2270.39|2268.89|0
1644208080000|2022-02-07 04:28:00|2270.6|2269.1|2270.38|2268.88|2270.6|2269.1|2270.38|2268.88|0
1644208090000|2022-02-07 04:28:10|2270.42|2268.92|2270.38|2268.88|2270.59|2269.09|2270.38|2268.88|0
1644208120000|2022-02-07 04:28:40|2270.39|2268.89|2270.38|2268.88|2270.4|2268.9|2270.38|2268.88|0
1644208140000|2022-02-07 04:29:00|2270.52|2269.02|2271.18|2269.68|2271.25|2269.75|2270.52|2269.02|0
1644208150000|2022-02-07 04:29:10|2271.04|2269.54|2271.04|2269.54|2271.04|2269.54|2271.04|2269.54|0
1644208170000|2022-02-07 04:29:30|2271.02|2269.52|2271.02|2269.52|2271.02|2269.52|2271.02|2269.52|0
1644208190000|2022-02-07 04:29:50|2271.04|2269.54|2271.05|2269.55|2271.05|2269.55|2271.04|2269.54|0
1644208200000|2022-02-07 04:30:00|2271.12|2269.62|2271.76|2270.26|2271.76|2270.26|2271.12|2269.62|0
1644208210000|2022-02-07 04:30:10|2271.77|2270.27|2271.79|2270.29|2271.79|2270.29|2271.77|2270.27|0
1644208220000|2022-02-07 04:30:20|2271.78|2270.28|2271.42|2269.92|2271.78|2270.28|2271.3|2269.8|0
1644208230000|2022-02-07 04:30:30|2271.46|2269.96|2271.56|2270.06|2271.65|2270.15|2271.33|2269.83|0
1644208240000|2022-02-07 04:30:40|2271.59|2270.09|2271.67|2270.17|2271.79|2270.29|2271.55|2270.05|0
1644208250000|2022-02-07 04:30:50|2271.66|2270.16|2271.9|2270.4|2271.9|2270.4|2271.56|2270.06|0
1644208260000|2022-02-07 04:31:00|2271.93|2270.43|2272.02|2270.52|2272.03|2270.53|2271.93|2270.43|0
1644208270000|2022-02-07 04:31:10|2272|2270.5|2271.87|2270.37|2272|2270.5|2271.65|2270.15|0
1644208280000|2022-02-07 04:31:20|2271.88|2270.38|2271.79|2270.29|2271.88|2270.38|2271.66|2270.16|0
1644208290000|2022-02-07 04:31:30|2271.78|2270.28|2271.45|2269.95|2271.78|2270.28|2271.44|2269.94|0
1644208300000|2022-02-07 04:31:40|2271.44|2269.94|2271.34|2269.84|2271.44|2269.94|2271.33|2269.83|0
1644208310000|2022-02-07 04:31:50|2271.35|2269.85|2271.36|2269.86|2271.36|2269.86|2271.35|2269.85|0
1644208320000|2022-02-07 04:32:00|2271.43|2269.93|2271.57|2270.07|2271.57|2270.07|2271.43|2269.93|0
1644208330000|2022-02-07 04:32:10|2271.55|2270.05|2271.35|2269.85|2271.55|2270.05|2271.34|2269.84|0
1644208350000|2022-02-07 04:32:30|2271.34|2269.84|2271.36|2269.86|2271.36|2269.86|2271.34|2269.84|0
1644208360000|2022-02-07 04:32:40|2271.35|2269.85|2271.36|2269.86|2271.36|2269.86|2271.35|2269.85|0
1644208370000|2022-02-07 04:32:50|2271.35|2269.85|2271.81|2270.31|2271.81|2270.31|2271.35|2269.85|0
1644208380000|2022-02-07 04:33:00|2271.82|2270.32|2271.8|2270.3|2272.27|2270.77|2271.79|2270.29|0
1644208390000|2022-02-07 04:33:10|2271.83|2270.33|2271.56|2270.06|2271.89|2270.39|2271.56|2270.06|0
1644208400000|2022-02-07 04:33:20|2271.53|2270.03|2271.58|2270.08|2271.58|2270.08|2271.44|2269.94|0
1644208410000|2022-02-07 04:33:30|2271.57|2270.07|2271.33|2269.83|2271.57|2270.07|2271.33|2269.83|0
1644208420000|2022-02-07 04:33:40|2271.21|2269.71|2271.36|2269.86|2271.36|2269.86|2271.11|2269.61|0
1644208430000|2022-02-07 04:33:50|2271.35|2269.85|2271.23|2269.73|2271.35|2269.85|2271.23|2269.73|0
1644208440000|2022-02-07 04:34:00|2271.24|2269.74|2271.24|2269.74|2271.36|2269.86|2271.23|2269.73|0
1644208450000|2022-02-07 04:34:10|2271.36|2269.86|2271.39|2269.89|2271.4|2269.9|2271.36|2269.86|0
1644208460000|2022-02-07 04:34:20|2271.4|2269.9|2271.61|2270.11|2271.61|2270.11|2271.4|2269.9|0
1644208470000|2022-02-07 04:34:30|2271.6|2270.1|2271.84|2270.34|2271.85|2270.35|2271.6|2270.1|0
1644208480000|2022-02-07 04:34:40|2271.85|2270.35|2271.84|2270.34|2271.94|2270.44|2271.84|2270.34|0
1644208490000|2022-02-07 04:34:50|2271.87|2270.37|2271.84|2270.34|2271.94|2270.44|2271.84|2270.34|0
1644208500000|2022-02-07 04:35:00|2271.77|2270.27|2271.61|2270.11|2271.77|2270.27|2271.61|2270.11|0
1644208510000|2022-02-07 04:35:10|2271.62|2270.12|2271.61|2270.11|2271.63|2270.13|2271.49|2269.99|0
1644208520000|2022-02-07 04:35:20|2271.68|2270.18|2271.93|2270.43|2271.93|2270.43|2271.68|2270.18|0
1644208530000|2022-02-07 04:35:30|2271.96|2270.46|2272.05|2270.55|2272.25|2270.75|2271.96|2270.46|0
1644208540000|2022-02-07 04:35:40|2272.08|2270.58|2272.15|2270.65|2272.15|2270.65|2272.08|2270.58|0
1644208560000|2022-02-07 04:36:00|2272.18|2270.68|2272.15|2270.65|2272.27|2270.77|2272.15|2270.65|0
1644208570000|2022-02-07 04:36:10|2272.27|2270.77|2272.14|2270.64|2272.27|2270.77|2272.14|2270.64|0
1644208580000|2022-02-07 04:36:20|2272.15|2270.65|2272.37|2270.87|2272.49|2270.99|2272.15|2270.65|0
1644208590000|2022-02-07 04:36:30|2272.41|2270.91|2272.59|2271.09|2272.72|2271.22|2272.41|2270.91|0
1644208600000|2022-02-07 04:36:40|2272.62|2271.12|2272.49|2270.99|2272.71|2271.21|2272.49|2270.99|0
1644208610000|2022-02-07 04:36:50|2272.48|2270.98|2272.48|2270.98|2272.49|2270.99|2272.36|2270.86|0
1644208620000|2022-02-07 04:37:00|2272.44|2270.94|2272.59|2271.09|2272.6|2271.1|2272.36|2270.86|0
1644208630000|2022-02-07 04:37:10|2272.58|2271.08|2272.49|2270.99|2272.58|2271.08|2272.49|2270.99|0
1644208640000|2022-02-07 04:37:20|2272.48|2270.98|2272.48|2270.98|2272.48|2270.98|2272.48|2270.98|0
1644208650000|2022-02-07 04:37:30|2272.46|2270.96|2272.15|2270.65|2272.46|2270.96|2272.14|2270.64|0
1644208670000|2022-02-07 04:37:50|2272.18|2270.68|2272.28|2270.78|2272.28|2270.78|2272.18|2270.68|0
1644208680000|2022-02-07 04:38:00|2272.27|2270.77|2272.27|2270.77|2272.28|2270.78|2272.27|2270.77|0
1644208690000|2022-02-07 04:38:10|2272.26|2270.76|2271.93|2270.43|2272.26|2270.76|2271.93|2270.43|0
1644208700000|2022-02-07 04:38:20|2271.89|2270.39|2271.93|2270.43|2272.06|2270.56|2271.83|2270.33|0
1644208710000|2022-02-07 04:38:30|2271.94|2270.44|2271.94|2270.44|2271.94|2270.44|2271.94|2270.44|0
1644208720000|2022-02-07 04:38:40|2271.98|2270.48|2271.85|2270.35|2272.06|2270.56|2271.84|2270.34|0
1644208730000|2022-02-07 04:38:50|2271.88|2270.38|2272.49|2270.99|2272.7|2271.2|2271.88|2270.38|0
1644208740000|2022-02-07 04:39:00|2272.53|2271.03|2272.7|2271.2|2272.7|2271.2|2272.49|2270.99|0
1644208750000|2022-02-07 04:39:10|2272.69|2271.19|2272.48|2270.98|2272.69|2271.19|2272.48|2270.98|0
1644208760000|2022-02-07 04:39:20|2272.55|2271.05|2272.7|2271.2|2272.71|2271.21|2272.55|2271.05|0
1644208770000|2022-02-07 04:39:30|2272.69|2271.19|2272.34|2270.84|2272.69|2271.19|2272.34|2270.84|0
1644208780000|2022-02-07 04:39:40|2272.35|2270.85|2272.46|2270.96|2272.46|2270.96|2272.33|2270.83|0
1644208790000|2022-02-07 04:39:50|2272.43|2270.93|2272.25|2270.75|2272.43|2270.93|2272.25|2270.75|0
1644208800000|2022-02-07 04:40:00|2272.22|2270.72|2272.14|2270.64|2272.22|2270.72|2272.12|2270.62|0
1644208810000|2022-02-07 04:40:10|2272.17|2270.67|2272.25|2270.75|2272.25|2270.75|2272.17|2270.67|0
1644208820000|2022-02-07 04:40:20|2272.26|2270.76|2272.27|2270.77|2272.27|2270.77|2272.26|2270.76|0
1644208830000|2022-02-07 04:40:30|2272.25|2270.75|2272.14|2270.64|2272.26|2270.76|2272.14|2270.64|0
1644208850000|2022-02-07 04:40:50|2272.17|2270.67|2272.48|2270.98|2272.48|2270.98|2272.17|2270.67|0
1644208860000|2022-02-07 04:41:00|2272.49|2270.99|2272.81|2271.31|2272.81|2271.31|2272.49|2270.99|0
1644208870000|2022-02-07 04:41:10|2272.84|2271.34|2272.82|2271.32|2272.93|2271.43|2272.72|2271.22|0
1644208880000|2022-02-07 04:41:20|2272.86|2271.36|2272.95|2271.45|2272.95|2271.45|2272.86|2271.36|0
1644208890000|2022-02-07 04:41:30|2272.96|2271.46|2272.95|2271.45|2272.96|2271.46|2272.95|2271.45|0
1644208900000|2022-02-07 04:41:40|2272.94|2271.44|2272.61|2271.11|2272.94|2271.44|2272.61|2271.11|0
1644208920000|2022-02-07 04:42:00|2272.73|2271.23|2273.06|2271.56|2273.06|2271.56|2272.73|2271.23|0
1644208930000|2022-02-07 04:42:10|2273.09|2271.59|2272.82|2271.32|2273.18|2271.68|2272.82|2271.32|0
1644208940000|2022-02-07 04:42:20|2272.72|2271.22|2272.51|2271.01|2272.72|2271.22|2272.51|2271.01|0
1644208950000|2022-02-07 04:42:30|2272.47|2270.97|2272.39|2270.89|2272.47|2270.97|2272.3|2270.8|0
1644208960000|2022-02-07 04:42:40|2272.3|2270.8|2272.28|2270.78|2272.3|2270.8|2272.28|2270.78|0
1644208970000|2022-02-07 04:42:50|2272.27|2270.77|2272.27|2270.77|2272.27|2270.77|2272.27|2270.77|0
1644208980000|2022-02-07 04:43:00|2272.34|2270.84|2272.48|2270.98|2272.49|2270.99|2272.25|2270.75|0
1644208990000|2022-02-07 04:43:10|2272.44|2270.94|2272.24|2270.74|2272.48|2270.98|2272.24|2270.74|0
1644209000000|2022-02-07 04:43:20|2272.25|2270.75|2272.36|2270.86|2272.48|2270.98|2272.25|2270.75|0
1644209010000|2022-02-07 04:43:30|2272.35|2270.85|2272.25|2270.75|2272.35|2270.85|2272.25|2270.75|0
1644209020000|2022-02-07 04:43:40|2272.29|2270.79|2272.25|2270.75|2272.35|2270.85|2272.25|2270.75|0
1644209040000|2022-02-07 04:44:00|2272.32|2270.82|2272.46|2270.96|2272.48|2270.98|2272.32|2270.82|0
1644209050000|2022-02-07 04:44:10|2272.45|2270.95|2272.33|2270.83|2272.45|2270.95|2272.24|2270.74|0
1644209060000|2022-02-07 04:44:20|2272.37|2270.87|2272.46|2270.96|2272.46|2270.96|2272.37|2270.87|0
1644209070000|2022-02-07 04:44:30|2272.45|2270.95|2272.45|2270.95|2272.45|2270.95|2272.45|2270.95|0
1644209080000|2022-02-07 04:44:40|2272.46|2270.96|2272.46|2270.96|2272.46|2270.96|2272.46|2270.96|0
1644209090000|2022-02-07 04:44:50|2272.45|2270.95|2272.45|2270.95|2272.46|2270.96|2272.45|2270.95|0
1644209100000|2022-02-07 04:45:00|2272.48|2270.98|2272.69|2271.19|2272.7|2271.2|2272.48|2270.98|0
1644209110000|2022-02-07 04:45:10|2272.65|2271.15|2272.57|2271.07|2272.65|2271.15|2272.57|2271.07|0
1644209140000|2022-02-07 04:45:40|2272.53|2271.03|2272.49|2270.99|2272.53|2271.03|2272.48|2270.98|0
1644209150000|2022-02-07 04:45:50|2272.48|2270.98|2272.48|2270.98|2272.48|2270.98|2272.48|2270.98|0
1644209160000|2022-02-07 04:46:00|2272.49|2270.99|2272.49|2270.99|2272.49|2270.99|2272.49|2270.99|0
1644209180000|2022-02-07 04:46:20|2272.53|2271.03|2272.58|2271.08|2272.58|2271.08|2272.49|2270.99|0
1644209190000|2022-02-07 04:46:30|2272.55|2271.05|2272.49|2270.99|2272.59|2271.09|2272.49|2270.99|0
1644209200000|2022-02-07 04:46:40|2272.53|2271.03|2272.7|2271.2|2272.7|2271.2|2272.53|2271.03|0
1644209210000|2022-02-07 04:46:50|2272.71|2271.21|2272.7|2271.2|2272.81|2271.31|2272.7|2271.2|0
1644209220000|2022-02-07 04:47:00|2272.69|2271.19|2272.69|2271.19|2272.69|2271.19|2272.69|2271.19|0
1644209240000|2022-02-07 04:47:20|2272.7|2271.2|2272.69|2271.19|2272.7|2271.2|2272.69|2271.19|0
1644209250000|2022-02-07 04:47:30|2272.7|2271.2|2272.7|2271.2|2272.7|2271.2|2272.7|2271.2|0
1644209260000|2022-02-07 04:47:40|2272.67|2271.17|2272.69|2271.19|2272.69|2271.19|2272.46|2270.96|0
1644209280000|2022-02-07 04:48:00|2272.68|2271.18|2272.67|2271.17|2272.68|2271.18|2272.67|2271.17|0
1644209290000|2022-02-07 04:48:10|2272.66|2271.16|2272.55|2271.05|2272.66|2271.16|2272.45|2270.95|0
1644209300000|2022-02-07 04:48:20|2272.59|2271.09|2272.67|2271.17|2272.67|2271.17|2272.59|2271.09|0
1644209310000|2022-02-07 04:48:30|2272.64|2271.14|2272.54|2271.04|2272.64|2271.14|2272.45|2270.95|0
1644209320000|2022-02-07 04:48:40|2272.55|2271.05|2272.54|2271.04|2272.55|2271.05|2272.54|2271.04|0
1644209330000|2022-02-07 04:48:50|2272.53|2271.03|2272.42|2270.92|2272.53|2271.03|2272.41|2270.91|0
1644209340000|2022-02-07 04:49:00|2272.46|2270.96|2272.45|2270.95|2272.54|2271.04|2272.44|2270.94|0
1644209350000|2022-02-07 04:49:10|2272.48|2270.98|2272.67|2271.17|2272.69|2271.19|2272.48|2270.98|0
1644209370000|2022-02-07 04:49:30|2272.68|2271.18|2272.67|2271.17|2272.68|2271.18|2272.67|2271.17|0
1644209380000|2022-02-07 04:49:40|2272.6|2271.1|2272.55|2271.05|2272.6|2271.1|2272.46|2270.96|0
1644209390000|2022-02-07 04:49:50|2272.59|2271.09|2272.68|2271.18|2272.69|2271.19|2272.59|2271.09|0
1644209400000|2022-02-07 04:50:00|2272.69|2271.19|2272.91|2271.41|2272.91|2271.41|2272.68|2271.18|0
1644209410000|2022-02-07 04:50:10|2272.93|2271.43|2272.93|2271.43|2272.93|2271.43|2272.93|2271.43|0
1644209420000|2022-02-07 04:50:20|2272.92|2271.42|2272.91|2271.41|2272.93|2271.43|2272.91|2271.41|0
1644209450000|2022-02-07 04:50:50|2272.93|2271.43|2272.93|2271.43|2272.93|2271.43|2272.93|2271.43|0
1644209500000|2022-02-07 04:51:40|2272.88|2271.38|2272.66|2271.16|2272.88|2271.38|2272.64|2271.14|0
1644209510000|2022-02-07 04:51:50|2272.65|2271.15|2272.65|2271.15|2272.66|2271.16|2272.65|2271.15|0
1644209520000|2022-02-07 04:52:00|2272.64|2271.14|2272.6|2271.1|2272.64|2271.14|2272.51|2271.01|0
1644209530000|2022-02-07 04:52:10|2272.51|2271.01|2272.41|2270.91|2272.51|2271.01|2272.41|2270.91|0
1644209540000|2022-02-07 04:52:20|2272.39|2270.89|2272.39|2270.89|2272.39|2270.89|2272.39|2270.89|0
1644209550000|2022-02-07 04:52:30|2272.4|2270.9|2272.4|2270.9|2272.4|2270.9|2272.4|2270.9|0
1644209560000|2022-02-07 04:52:40|2272.41|2270.91|2272.41|2270.91|2272.41|2270.91|2272.41|2270.91|0
1644209590000|2022-02-07 04:53:10|2272.42|2270.92|2272.42|2270.92|2272.42|2270.92|2272.42|2270.92|0
1644209600000|2022-02-07 04:53:20|2272.41|2270.91|2272.41|2270.91|2272.41|2270.91|2272.41|2270.91|0
1644209610000|2022-02-07 04:53:30|2272.37|2270.87|2272.29|2270.79|2272.37|2270.87|2272.21|2270.71|0
1644209620000|2022-02-07 04:53:40|2272.32|2270.82|2272.42|2270.92|2272.42|2270.92|2272.32|2270.82|0
1644209630000|2022-02-07 04:53:50|2272.41|2270.91|2272.2|2270.7|2272.41|2270.91|2272.2|2270.7|0
1644209640000|2022-02-07 04:54:00|2272.27|2270.77|2272.41|2270.91|2272.41|2270.91|2272.27|2270.77|0
1644209650000|2022-02-07 04:54:10|2272.39|2270.89|2272.27|2270.77|2272.39|2270.89|2272.17|2270.67|0
1644209660000|2022-02-07 04:54:20|2272.26|2270.76|2272.17|2270.67|2272.26|2270.76|2272.04|2270.54|0
1644209680000|2022-02-07 04:54:40|2272.15|2270.65|2272.15|2270.65|2272.15|2270.65|2272.15|2270.65|0
1644209700000|2022-02-07 04:55:00|2272.16|2270.66|2272.18|2270.68|2272.18|2270.68|2272.16|2270.66|0
1644209710000|2022-02-07 04:55:10|2272.17|2270.67|2272.17|2270.67|2272.18|2270.68|2272.17|2270.67|0
1644209720000|2022-02-07 04:55:20|2272.1|2270.6|2271.96|2270.46|2272.1|2270.6|2271.96|2270.46|0
1644209730000|2022-02-07 04:55:30|2271.99|2270.49|2272.17|2270.67|2272.17|2270.67|2271.96|2270.46|0
1644209750000|2022-02-07 04:55:50|2272.13|2270.63|2272.15|2270.65|2272.15|2270.65|2271.95|2270.45|0
1644209760000|2022-02-07 04:56:00|2272.17|2270.67|2272.39|2270.89|2272.39|2270.89|2272.17|2270.67|0
1644209790000|2022-02-07 04:56:30|2272.41|2270.91|2272.41|2270.91|2272.41|2270.91|2272.41|2270.91|0
1644209800000|2022-02-07 04:56:40|2272.42|2270.92|2272.41|2270.91|2272.42|2270.92|2272.4|2270.9|0
1644209820000|2022-02-07 04:57:00|2272.42|2270.92|2272.42|2270.92|2272.42|2270.92|2272.42|2270.92|0
1644209830000|2022-02-07 04:57:10|2272.41|2270.91|2272.42|2270.92|2272.44|2270.94|2272.41|2270.91|0
1644209850000|2022-02-07 04:57:30|2272.41|2270.91|2272.41|2270.91|2272.41|2270.91|2272.41|2270.91|0
1644209860000|2022-02-07 04:57:40|2272.42|2270.92|2272.3|2270.8|2272.42|2270.92|2272.3|2270.8|0
1644209870000|2022-02-07 04:57:50|2272.29|2270.79|2272.29|2270.79|2272.29|2270.79|2272.29|2270.79|0
1644209880000|2022-02-07 04:58:00|2272.25|2270.75|2272.05|2270.55|2272.25|2270.75|2272.05|2270.55|0
1644209890000|2022-02-07 04:58:10|2272.02|2270.52|2271.95|2270.45|2272.05|2270.55|2271.95|2270.45|0
1644209900000|2022-02-07 04:58:20|2271.94|2270.44|2271.95|2270.45|2271.95|2270.45|2271.72|2270.22|0
1644209910000|2022-02-07 04:58:30|2271.88|2270.38|2271.95|2270.45|2271.95|2270.45|2271.72|2270.22|0
1644209920000|2022-02-07 04:58:40|2271.94|2270.44|2271.73|2270.23|2271.95|2270.45|2271.73|2270.23|0
1644209930000|2022-02-07 04:58:50|2271.74|2270.24|2271.75|2270.25|2271.75|2270.25|2271.74|2270.24|0
1644209940000|2022-02-07 04:59:00|2271.76|2270.26|2271.76|2270.26|2271.76|2270.26|2271.76|2270.26|0
1644209950000|2022-02-07 04:59:10|2271.78|2270.28|2271.99|2270.49|2271.99|2270.49|2271.78|2270.28|0
1644209960000|2022-02-07 04:59:20|2272|2270.5|2272|2270.5|2272|2270.5|2272|2270.5|0
1644209970000|2022-02-07 04:59:30|2271.99|2270.49|2271.99|2270.49|2271.99|2270.49|2271.99|2270.49|0
1644209990000|2022-02-07 04:59:50|2271.97|2270.47|2271.97|2270.47|2271.97|2270.47|2271.84|2270.34|0
1644210000000|2022-02-07 05:00:00|2271.98|2270.48|2272.41|2270.91|2272.42|2270.92|2271.98|2270.48|0
1644210010000|2022-02-07 05:00:10|2272.42|2270.92|2272.18|2270.68|2272.42|2270.92|2272.18|2270.68|0
1644210020000|2022-02-07 05:00:20|2272.19|2270.69|2272.18|2270.68|2272.19|2270.69|2272.18|2270.68|0
1644210030000|2022-02-07 05:00:30|2272.19|2270.69|2272.2|2270.7|2272.2|2270.7|2272.19|2270.69|0
1644210040000|2022-02-07 05:00:40|2272.21|2270.71|2272.2|2270.7|2272.21|2270.71|2272.2|2270.7|0
1644210050000|2022-02-07 05:00:50|2272.21|2270.71|2272.2|2270.7|2272.21|2270.71|2272.2|2270.7|0
1644210060000|2022-02-07 05:01:00|2272.21|2270.71|2272.44|2270.94|2272.44|2270.94|2272.21|2270.71|0
1644210070000|2022-02-07 05:01:10|2272.45|2270.95|2272.44|2270.94|2272.45|2270.95|2272.44|2270.94|0
1644210080000|2022-02-07 05:01:20|2272.45|2270.95|2271.99|2270.49|2272.45|2270.95|2271.99|2270.49|0
1644210090000|2022-02-07 05:01:30|2271.97|2270.47|2271.98|2270.48|2271.99|2270.49|2271.97|2270.47|0
1644210100000|2022-02-07 05:01:40|2271.99|2270.49|2271.97|2270.47|2271.99|2270.49|2271.86|2270.36|0
1644210110000|2022-02-07 05:01:50|2271.86|2270.36|2271.75|2270.25|2271.86|2270.36|2271.75|2270.25|0
1644210120000|2022-02-07 05:02:00|2271.79|2270.29|2271.97|2270.47|2271.97|2270.47|2271.76|2270.26|0
1644210130000|2022-02-07 05:02:10|2271.9|2270.4|2271.63|2270.13|2271.9|2270.4|2271.63|2270.13|0
1644210140000|2022-02-07 05:02:20|2271.67|2270.17|2271.53|2270.03|2271.75|2270.25|2271.53|2270.03|0
1644210150000|2022-02-07 05:02:30|2271.52|2270.02|2271.29|2269.79|2271.52|2270.02|2271.29|2269.79|0
1644210160000|2022-02-07 05:02:40|2271.38|2269.88|2271.3|2269.8|2271.51|2270.01|2271.3|2269.8|0
1644210170000|2022-02-07 05:02:50|2271.29|2269.79|2271.3|2269.8|2271.3|2269.8|2271.29|2269.79|0
1644210180000|2022-02-07 05:03:00|2271.29|2269.79|2271.29|2269.79|2271.3|2269.8|2271.29|2269.79|0
1644210190000|2022-02-07 05:03:10|2271.28|2269.78|2270.8|2269.3|2271.28|2269.78|2270.8|2269.3|0
1644210200000|2022-02-07 05:03:20|2270.79|2269.29|2270.81|2269.31|2270.81|2269.31|2270.58|2269.08|0
1644210210000|2022-02-07 05:03:30|2270.78|2269.28|2270.58|2269.08|2270.81|2269.31|2270.58|2269.08|0
1644210220000|2022-02-07 05:03:40|2270.51|2269.01|2270.37|2268.87|2270.51|2269.01|2270.35|2268.85|0
1644210230000|2022-02-07 05:03:50|2270.46|2268.96|2270.36|2268.86|2270.46|2268.96|2270.36|2268.86|0
1644210240000|2022-02-07 05:04:00|2270.35|2268.85|2270.37|2268.87|2270.47|2268.97|2270.35|2268.85|0
1644210260000|2022-02-07 05:04:20|2270.38|2268.88|2270.38|2268.88|2270.38|2268.88|2270.37|2268.87|0
1644210270000|2022-02-07 05:04:30|2270.37|2268.87|2270.38|2268.88|2270.38|2268.88|2270.37|2268.87|0
1644210280000|2022-02-07 05:04:40|2270.37|2268.87|2270.37|2268.87|2270.37|2268.87|2270.23|2268.73|0
1644210300000|2022-02-07 05:05:00|2270.38|2268.88|2270.46|2268.96|2270.59|2269.09|2270.37|2268.87|0
1644210310000|2022-02-07 05:05:10|2270.43|2268.93|2270.38|2268.88|2270.43|2268.93|2270.26|2268.76|0
1644210320000|2022-02-07 05:05:20|2270.37|2268.87|2270.24|2268.74|2270.37|2268.87|2270.24|2268.74|0
1644210330000|2022-02-07 05:05:30|2270.23|2268.73|2270.13|2268.63|2270.23|2268.73|2270.12|2268.62|0
1644210340000|2022-02-07 05:05:40|2270.12|2268.62|2270.15|2268.65|2270.16|2268.66|2270.12|2268.62|0
1644210350000|2022-02-07 05:05:50|2270.16|2268.66|2270.25|2268.75|2270.26|2268.76|2270.16|2268.66|0
1644210360000|2022-02-07 05:06:00|2270.28|2268.78|2270.16|2268.66|2270.37|2268.87|2270.16|2268.66|0
1644210370000|2022-02-07 05:06:10|2270.14|2268.64|2270.16|2268.66|2270.16|2268.66|2270.14|2268.64|0
1644210380000|2022-02-07 05:06:20|2270.17|2268.67|2269.7|2268.2|2270.26|2268.76|2269.7|2268.2|0
1644210390000|2022-02-07 05:06:30|2269.73|2268.23|2269.8|2268.3|2269.8|2268.3|2269.73|2268.23|0
1644210400000|2022-02-07 05:06:40|2269.79|2268.29|2269.93|2268.43|2269.93|2268.43|2269.79|2268.29|0
1644210430000|2022-02-07 05:07:10|2269.95|2268.45|2269.95|2268.45|2269.95|2268.45|2269.95|2268.45|0
1644210440000|2022-02-07 05:07:20|2269.96|2268.46|2270.19|2268.69|2270.2|2268.7|2269.96|2268.46|0
1644210450000|2022-02-07 05:07:30|2270.17|2268.67|2270.17|2268.67|2270.17|2268.67|2269.96|2268.46|0
1644210460000|2022-02-07 05:07:40|2270.18|2268.68|2270.19|2268.69|2270.19|2268.69|2270.17|2268.67|0
1644210470000|2022-02-07 05:07:50|2270.16|2268.66|2270.17|2268.67|2270.18|2268.68|2269.95|2268.45|0
1644210480000|2022-02-07 05:08:00|2270.18|2268.68|2270.17|2268.67|2270.18|2268.68|2270.17|2268.67|0
1644210490000|2022-02-07 05:08:10|2270.16|2268.66|2270.19|2268.69|2270.19|2268.69|2269.95|2268.45|0
1644210500000|2022-02-07 05:08:20|2270.17|2268.67|2270.05|2268.55|2270.17|2268.67|2270.05|2268.55|0
1644210510000|2022-02-07 05:08:30|2270.06|2268.56|2269.96|2268.46|2270.18|2268.68|2269.96|2268.46|0
1644210520000|2022-02-07 05:08:40|2269.97|2268.47|2269.96|2268.46|2269.98|2268.48|2269.96|2268.46|0
1644210530000|2022-02-07 05:08:50|2269.94|2268.44|2270.4|2268.9|2270.4|2268.9|2269.94|2268.44|0
1644210540000|2022-02-07 05:09:00|2270.36|2268.86|2270.4|2268.9|2270.4|2268.9|2270.28|2268.78|0
1644210550000|2022-02-07 05:09:10|2270.37|2268.87|2270.27|2268.77|2270.4|2268.9|2270.27|2268.77|0
1644210560000|2022-02-07 05:09:20|2270.26|2268.76|2270.42|2268.92|2270.43|2268.93|2270.26|2268.76|0
1644210580000|2022-02-07 05:09:40|2270.43|2268.93|2270.73|2269.23|2270.88|2269.38|2270.43|2268.93|0
1644210590000|2022-02-07 05:09:50|2270.74|2269.24|2270.86|2269.36|2270.86|2269.36|2270.73|2269.23|0
1644210610000|2022-02-07 05:10:10|2270.87|2269.37|2271.19|2269.69|2271.19|2269.69|2270.86|2269.36|0
1644210620000|2022-02-07 05:10:20|2271.16|2269.66|2270.97|2269.47|2271.16|2269.66|2270.87|2269.37|0
1644210630000|2022-02-07 05:10:30|2270.94|2269.44|2270.98|2269.48|2270.98|2269.48|2270.87|2269.37|0
1644210640000|2022-02-07 05:10:40|2270.95|2269.45|2270.98|2269.48|2270.98|2269.48|2270.87|2269.37|0
1644210650000|2022-02-07 05:10:50|2271.12|2269.62|2271.6|2270.1|2271.7|2270.2|2271.12|2269.62|0
1644210660000|2022-02-07 05:11:00|2271.59|2270.09|2271.35|2269.85|2271.69|2270.19|2271.35|2269.85|0
1644210670000|2022-02-07 05:11:10|2271.36|2269.86|2271.35|2269.85|2271.45|2269.95|2271.35|2269.85|0
1644210680000|2022-02-07 05:11:20|2271.36|2269.86|2271.38|2269.88|2271.38|2269.88|2271.36|2269.86|0
1644210690000|2022-02-07 05:11:30|2271.37|2269.87|2271.35|2269.85|2271.38|2269.88|2271.35|2269.85|0
1644210700000|2022-02-07 05:11:40|2271.37|2269.87|2271.35|2269.85|2271.37|2269.87|2271.35|2269.85|0
1644210710000|2022-02-07 05:11:50|2271.36|2269.86|2271.8|2270.3|2271.8|2270.3|2271.35|2269.85|0
1644210720000|2022-02-07 05:12:00|2271.79|2270.29|2271.9|2270.4|2272.01|2270.51|2271.77|2270.27|0
1644210730000|2022-02-07 05:12:10|2272.02|2270.52|2272.01|2270.51|2272.02|2270.52|2271.89|2270.39|0
1644210740000|2022-02-07 05:12:20|2272.03|2270.53|2272.03|2270.53|2272.03|2270.53|2272.01|2270.51|0
1644210750000|2022-02-07 05:12:30|2272.01|2270.51|2272.01|2270.51|2272.01|2270.51|2272.01|2270.51|0
1644210760000|2022-02-07 05:12:40|2272|2270.5|2272.23|2270.73|2272.23|2270.73|2272|2270.5|0
1644210770000|2022-02-07 05:12:50|2272.33|2270.83|2272.23|2270.73|2272.33|2270.83|2272.23|2270.73|0
1644210780000|2022-02-07 05:13:00|2272.27|2270.77|2272.22|2270.72|2272.33|2270.83|2272.22|2270.72|0
1644210790000|2022-02-07 05:13:10|2272.19|2270.69|2272.09|2270.59|2272.19|2270.69|2272.01|2270.51|0
1644210800000|2022-02-07 05:13:20|2272.06|2270.56|2272|2270.5|2272.06|2270.56|2271.98|2270.48|0
1644210820000|2022-02-07 05:13:40|2272.01|2270.51|2271.79|2270.29|2272.01|2270.51|2271.79|2270.29|0
1644210830000|2022-02-07 05:13:50|2271.86|2270.36|2272.01|2270.51|2272.01|2270.51|2271.86|2270.36|0
1644210840000|2022-02-07 05:14:00|2271.98|2270.48|2271.77|2270.27|2271.98|2270.48|2271.77|2270.27|0
1644210850000|2022-02-07 05:14:10|2271.76|2270.26|2271.77|2270.27|2271.77|2270.27|2271.75|2270.25|0
1644210860000|2022-02-07 05:14:20|2271.76|2270.26|2271.78|2270.28|2271.78|2270.28|2271.76|2270.26|0
1644210870000|2022-02-07 05:14:30|2271.77|2270.27|2272.1|2270.6|2272.1|2270.6|2271.77|2270.27|0
1644210880000|2022-02-07 05:14:40|2272.07|2270.57|2271.96|2270.46|2272.1|2270.6|2271.88|2270.38|0
1644210890000|2022-02-07 05:14:50|2271.88|2270.38|2272|2270.5|2272|2270.5|2271.87|2270.37|0
1644210900000|2022-02-07 05:15:00|2272.01|2270.51|2272.03|2270.53|2272.12|2270.62|2272.01|2270.51|0
1644210910000|2022-02-07 05:15:10|2272.02|2270.52|2272.03|2270.53|2272.03|2270.53|2272.02|2270.52|0
1644210930000|2022-02-07 05:15:30|2272.02|2270.52|2272.03|2270.53|2272.03|2270.53|2272.01|2270.51|0
1644210940000|2022-02-07 05:15:40|2272.02|2270.52|2272.03|2270.53|2272.03|2270.53|2272.02|2270.52|0
1644210950000|2022-02-07 05:15:50|2272.01|2270.51|2272.02|2270.52|2272.03|2270.53|2272.01|2270.51|0
1644210960000|2022-02-07 05:16:00|2272.03|2270.53|2272.03|2270.53|2272.03|2270.53|2272.03|2270.53|0
1644210980000|2022-02-07 05:16:20|2272.04|2270.54|2272.26|2270.76|2272.26|2270.76|2272.04|2270.54|0
1644210990000|2022-02-07 05:16:30|2272.14|2270.64|2272.01|2270.51|2272.14|2270.64|2272.01|2270.51|0
1644211000000|2022-02-07 05:16:40|2271.98|2270.48|2271.79|2270.29|2271.98|2270.48|2271.79|2270.29|0
1644211010000|2022-02-07 05:16:50|2271.86|2270.36|2272|2270.5|2272|2270.5|2271.86|2270.36|0
1644211020000|2022-02-07 05:17:00|2272.01|2270.51|2272.01|2270.51|2272.01|2270.51|2272|2270.5|0
1644211030000|2022-02-07 05:17:10|2272|2270.5|2272|2270.5|2272|2270.5|2272|2270.5|0
1644211040000|2022-02-07 05:17:20|2271.93|2270.43|2271.65|2270.15|2271.93|2270.43|2271.56|2270.06|0
1644211050000|2022-02-07 05:17:30|2271.66|2270.16|2271.8|2270.3|2271.8|2270.3|2271.59|2270.09|0
1644211060000|2022-02-07 05:17:40|2271.82|2270.32|2271.8|2270.3|2271.82|2270.32|2271.68|2270.18|0
1644211070000|2022-02-07 05:17:50|2271.77|2270.27|2271.78|2270.28|2271.82|2270.32|2271.68|2270.18|0
1644211080000|2022-02-07 05:18:00|2271.7|2270.2|2271.61|2270.11|2271.7|2270.2|2271.59|2270.09|0
1644211090000|2022-02-07 05:18:10|2271.6|2270.1|2271.49|2269.99|2271.61|2270.11|2271.47|2269.97|0
1644211100000|2022-02-07 05:18:20|2271.48|2269.98|2271.38|2269.88|2271.48|2269.98|2271.38|2269.88|0
1644211120000|2022-02-07 05:18:40|2271.35|2269.85|2271.38|2269.88|2271.38|2269.88|2271.26|2269.76|0
1644211130000|2022-02-07 05:18:50|2271.26|2269.76|2271.24|2269.74|2271.26|2269.76|2271.03|2269.53|0
1644211140000|2022-02-07 05:19:00|2271.2|2269.7|2271.13|2269.63|2271.36|2269.86|2271.13|2269.63|0
1644211150000|2022-02-07 05:19:10|2271.12|2269.62|2270.67|2269.17|2271.12|2269.62|2270.67|2269.17|0
1644211160000|2022-02-07 05:19:20|2270.7|2269.2|2270.88|2269.38|2270.89|2269.39|2270.7|2269.2|0
1644211170000|2022-02-07 05:19:30|2270.76|2269.26|2270.66|2269.16|2270.76|2269.26|2270.66|2269.16|0
1644211180000|2022-02-07 05:19:40|2270.64|2269.14|2270.66|2269.16|2270.66|2269.16|2270.64|2269.14|0
1644211190000|2022-02-07 05:19:50|2270.65|2269.15|2270.45|2268.95|2270.67|2269.17|2270.45|2268.95|0
1644211200000|2022-02-07 05:20:00|2270.46|2268.96|2270.47|2268.97|2270.47|2268.97|2270.46|2268.96|0
1644211210000|2022-02-07 05:20:10|2270.46|2268.96|2270.24|2268.74|2270.46|2268.96|2270.22|2268.72|0
1644211220000|2022-02-07 05:20:20|2270.27|2268.77|2270.34|2268.84|2270.46|2268.96|2270.23|2268.73|0
1644211230000|2022-02-07 05:20:30|2270.38|2268.88|2270.23|2268.73|2270.46|2268.96|2270.23|2268.73|0
1644211240000|2022-02-07 05:20:40|2270.24|2268.74|2270.34|2268.84|2270.34|2268.84|2270.23|2268.73|0
1644211250000|2022-02-07 05:20:50|2270.33|2268.83|2270.23|2268.73|2270.33|2268.83|2270.22|2268.72|0
1644211260000|2022-02-07 05:21:00|2270.24|2268.74|2270.22|2268.72|2270.24|2268.74|2270.22|2268.72|0
1644211270000|2022-02-07 05:21:10|2270.21|2268.71|2270.19|2268.69|2270.21|2268.71|2270.18|2268.68|0
1644211280000|2022-02-07 05:21:20|2270.18|2268.68|2270.19|2268.69|2270.19|2268.69|2270.18|2268.68|0
1644211300000|2022-02-07 05:21:40|2270.2|2268.7|2270.22|2268.72|2270.22|2268.72|2270.2|2268.7|0
1644211310000|2022-02-07 05:21:50|2270.23|2268.73|2270.38|2268.88|2270.46|2268.96|2270.23|2268.73|0
1644211320000|2022-02-07 05:22:00|2270.24|2268.74|2270.22|2268.72|2270.25|2268.75|2270.22|2268.72|0
1644211330000|2022-02-07 05:22:10|2270.21|2268.71|2269.3|2267.8|2270.21|2268.71|2269.29|2267.79|0
1644211340000|2022-02-07 05:22:20|2269.37|2267.87|2269.51|2268.01|2269.52|2268.02|2269.37|2267.87|0
1644211350000|2022-02-07 05:22:30|2269.52|2268.02|2269.51|2268.01|2269.52|2268.02|2269.51|2268.01|0
1644211360000|2022-02-07 05:22:40|2269.52|2268.02|2269.52|2268.02|2269.52|2268.02|2269.51|2268.01|0
1644211370000|2022-02-07 05:22:50|2269.54|2268.04|2269.75|2268.25|2269.75|2268.25|2269.54|2268.04|0
1644211380000|2022-02-07 05:23:00|2269.76|2268.26|2269.75|2268.25|2269.85|2268.35|2269.63|2268.13|0
1644211390000|2022-02-07 05:23:10|2269.76|2268.26|2269.75|2268.25|2269.76|2268.26|2269.75|2268.25|0
1644211410000|2022-02-07 05:23:30|2269.68|2268.18|2269.41|2267.91|2269.68|2268.18|2269.41|2267.91|0
1644211420000|2022-02-07 05:23:40|2269.45|2267.95|2269.53|2268.03|2269.54|2268.04|2269.45|2267.95|0
1644211430000|2022-02-07 05:23:50|2269.54|2268.04|2269.54|2268.04|2269.54|2268.04|2269.53|2268.03|0
1644211440000|2022-02-07 05:24:00|2269.55|2268.05|2269.55|2268.05|2269.55|2268.05|2269.54|2268.04|0
1644211450000|2022-02-07 05:24:10|2269.54|2268.04|2269.54|2268.04|2269.54|2268.04|2269.54|2268.04|0
1644211460000|2022-02-07 05:24:20|2269.55|2268.05|2269.55|2268.05|2269.55|2268.05|2269.55|2268.05|0
1644211470000|2022-02-07 05:24:30|2269.52|2268.02|2269.54|2268.04|2269.55|2268.05|2269.43|2267.93|0
1644211490000|2022-02-07 05:24:50|2269.52|2268.02|2269.33|2267.83|2269.52|2268.02|2269.31|2267.81|0
1644211500000|2022-02-07 05:25:00|2269.32|2267.82|2269.32|2267.82|2269.33|2267.83|2269.31|2267.81|0
1644211510000|2022-02-07 05:25:10|2269.33|2267.83|2269.3|2267.8|2269.33|2267.83|2269.3|2267.8|0
1644211520000|2022-02-07 05:25:20|2269.37|2267.87|2269.75|2268.25|2269.76|2268.26|2269.37|2267.87|0
1644211530000|2022-02-07 05:25:30|2269.74|2268.24|2269.75|2268.25|2269.75|2268.25|2269.73|2268.23|0
1644211540000|2022-02-07 05:25:40|2269.76|2268.26|2269.52|2268.02|2269.76|2268.26|2269.52|2268.02|0
1644211560000|2022-02-07 05:26:00|2269.51|2268.01|2269.5|2268|2269.51|2268.01|2269.29|2267.79|0
1644211570000|2022-02-07 05:26:10|2269.49|2267.99|2269.59|2268.09|2269.7|2268.2|2269.49|2267.99|0
1644211580000|2022-02-07 05:26:20|2269.55|2268.05|2269.59|2268.09|2269.59|2268.09|2269.5|2268|0
1644211590000|2022-02-07 05:26:30|2269.62|2268.12|2269.69|2268.19|2269.7|2268.2|2269.62|2268.12|0
1644211600000|2022-02-07 05:26:40|2269.68|2268.18|2269.47|2267.97|2269.69|2268.19|2269.46|2267.96|0
1644211610000|2022-02-07 05:26:50|2269.46|2267.96|2269.47|2267.97|2269.47|2267.97|2269.46|2267.96|0
1644211620000|2022-02-07 05:27:00|2269.48|2267.98|2269.48|2267.98|2269.69|2268.19|2269.48|2267.98|0
1644211630000|2022-02-07 05:27:10|2269.47|2267.97|2269.48|2267.98|2269.48|2267.98|2269.47|2267.97|0
1644211640000|2022-02-07 05:27:20|2269.47|2267.97|2269.47|2267.97|2269.47|2267.97|2269.47|2267.97|0
1644211650000|2022-02-07 05:27:30|2269.48|2267.98|2269.48|2267.98|2269.48|2267.98|2269.48|2267.98|0
1644211660000|2022-02-07 05:27:40|2269.5|2268|2269.7|2268.2|2269.8|2268.3|2269.5|2268|0
1644211680000|2022-02-07 05:28:00|2269.67|2268.17|2269.45|2267.95|2269.67|2268.17|2269.45|2267.95|0
1644211690000|2022-02-07 05:28:10|2269.47|2267.97|2269.47|2267.97|2269.47|2267.97|2269.45|2267.95|0
1644211700000|2022-02-07 05:28:20|2269.46|2267.96|2269.7|2268.2|2269.8|2268.3|2269.46|2267.96|0
1644211710000|2022-02-07 05:28:30|2269.74|2268.24|2269.93|2268.43|2269.93|2268.43|2269.74|2268.24|0
1644211720000|2022-02-07 05:28:40|2269.91|2268.41|2269.8|2268.3|2269.91|2268.41|2269.7|2268.2|0
1644211740000|2022-02-07 05:29:00|2269.76|2268.26|2269.8|2268.3|2269.8|2268.3|2269.7|2268.2|0
1644211750000|2022-02-07 05:29:10|2269.81|2268.31|2269.93|2268.43|2269.93|2268.43|2269.81|2268.31|0
1644211760000|2022-02-07 05:29:20|2269.89|2268.39|2269.49|2267.99|2269.89|2268.39|2269.45|2267.95|0
1644211770000|2022-02-07 05:29:30|2269.54|2268.04|2269.55|2268.05|2269.56|2268.06|2269.46|2267.96|0
1644211780000|2022-02-07 05:29:40|2269.56|2268.06|2269.56|2268.06|2269.56|2268.06|2269.47|2267.97|0
1644211790000|2022-02-07 05:29:50|2269.55|2268.05|2268.96|2267.46|2269.56|2268.06|2268.93|2267.43|0
1644211800000|2022-02-07 05:30:00|2268.95|2267.45|2268.95|2267.45|2269.07|2267.57|2268.93|2267.43|0
1644211810000|2022-02-07 05:30:10|2268.96|2267.46|2268.93|2267.43|2268.96|2267.46|2268.81|2267.31|0
1644211820000|2022-02-07 05:30:20|2268.94|2267.44|2269.17|2267.67|2269.17|2267.67|2268.93|2267.43|0
1644211830000|2022-02-07 05:30:30|2269.18|2267.68|2269.18|2267.68|2269.42|2267.92|2269.18|2267.68|0
1644211840000|2022-02-07 05:30:40|2269.19|2267.69|2268.98|2267.48|2269.2|2267.7|2268.98|2267.48|0
1644211850000|2022-02-07 05:30:50|2268.99|2267.49|2269.01|2267.51|2269.08|2267.58|2268.98|2267.48|0
1644211860000|2022-02-07 05:31:00|2269.1|2267.6|2269.01|2267.51|2269.21|2267.71|2268.87|2267.37|0
1644211870000|2022-02-07 05:31:10|2268.98|2267.48|2269.45|2267.95|2269.46|2267.96|2268.77|2267.27|0
1644211880000|2022-02-07 05:31:20|2269.47|2267.97|2269.47|2267.97|2269.57|2268.07|2269.47|2267.97|0
1644211890000|2022-02-07 05:31:30|2269.48|2267.98|2269.48|2267.98|2269.48|2267.98|2269.47|2267.97|0
1644211900000|2022-02-07 05:31:40|2269.5|2268|2269.71|2268.21|2269.72|2268.22|2269.5|2268|0
1644211910000|2022-02-07 05:31:50|2269.7|2268.2|2269.58|2268.08|2269.71|2268.21|2269.48|2267.98|0
1644211920000|2022-02-07 05:32:00|2269.57|2268.07|2269.59|2268.09|2269.59|2268.09|2269.57|2268.07|0
1644211930000|2022-02-07 05:32:10|2269.62|2268.12|2269.72|2268.22|2269.72|2268.22|2269.62|2268.12|0
1644211940000|2022-02-07 05:32:20|2269.73|2268.23|2270.17|2268.67|2270.17|2268.67|2269.73|2268.23|0
1644211950000|2022-02-07 05:32:30|2270.2|2268.7|2270.18|2268.68|2270.28|2268.78|2270.18|2268.68|0
1644211960000|2022-02-07 05:32:40|2270.19|2268.69|2270.27|2268.77|2270.28|2268.78|2270.18|2268.68|0
1644211970000|2022-02-07 05:32:50|2270.24|2268.74|2270.18|2268.68|2270.24|2268.74|2270.17|2268.67|0
1644211980000|2022-02-07 05:33:00|2270.11|2268.61|2270.18|2268.68|2270.18|2268.68|2269.97|2268.47|0
1644211990000|2022-02-07 05:33:10|2270.15|2268.65|2269.96|2268.46|2270.15|2268.65|2269.94|2268.44|0
1644212000000|2022-02-07 05:33:20|2269.97|2268.47|2269.97|2268.47|2269.97|2268.47|2269.96|2268.46|0
1644212010000|2022-02-07 05:33:30|2269.98|2268.48|2269.97|2268.47|2269.98|2268.48|2269.96|2268.46|0
1644212020000|2022-02-07 05:33:40|2269.98|2268.48|2269.97|2268.47|2269.98|2268.48|2269.97|2268.47|0
1644212040000|2022-02-07 05:34:00|2269.98|2268.48|2270.21|2268.71|2270.31|2268.81|2269.98|2268.48|0
1644212050000|2022-02-07 05:34:10|2270.2|2268.7|2270.31|2268.81|2270.42|2268.92|2270.2|2268.7|0
1644212060000|2022-02-07 05:34:20|2270.34|2268.84|2270.21|2268.71|2270.43|2268.93|2270.19|2268.69|0
1644212070000|2022-02-07 05:34:30|2270.2|2268.7|2270.21|2268.71|2270.22|2268.72|2270.19|2268.69|0
1644212080000|2022-02-07 05:34:40|2270.22|2268.72|2270.22|2268.72|2270.22|2268.72|2270.22|2268.72|0
1644212100000|2022-02-07 05:35:00|2270.21|2268.71|2270.22|2268.72|2270.22|2268.72|2270.21|2268.71|0
1644212110000|2022-02-07 05:35:10|2270.23|2268.73|2270.54|2269.04|2270.54|2269.04|2270.23|2268.73|0
1644212120000|2022-02-07 05:35:20|2270.5|2269|2270.45|2268.95|2270.5|2269|2270.45|2268.95|0
1644212130000|2022-02-07 05:35:30|2270.44|2268.94|2270.43|2268.93|2270.44|2268.94|2270.43|2268.93|0
1644212140000|2022-02-07 05:35:40|2270.42|2268.92|2270.18|2268.68|2270.43|2268.93|2270.18|2268.68|0
1644212150000|2022-02-07 05:35:50|2270.17|2268.67|2269.95|2268.45|2270.17|2268.67|2269.95|2268.45|0
1644212160000|2022-02-07 05:36:00|2269.96|2268.46|2270.17|2268.67|2270.18|2268.68|2269.96|2268.46|0
1644212170000|2022-02-07 05:36:10|2270.1|2268.6|2270.4|2268.9|2270.4|2268.9|2269.94|2268.44|0
1644212180000|2022-02-07 05:36:20|2270.39|2268.89|2270.18|2268.68|2270.4|2268.9|2270.17|2268.67|0
1644212190000|2022-02-07 05:36:30|2270.19|2268.69|2270.39|2268.89|2270.4|2268.9|2270.18|2268.68|0
1644212210000|2022-02-07 05:36:50|2270.46|2268.96|2270.39|2268.89|2270.61|2269.11|2270.39|2268.89|0
1644212220000|2022-02-07 05:37:00|2270.38|2268.88|2270.38|2268.88|2270.4|2268.9|2270.38|2268.88|0
1644212230000|2022-02-07 05:37:10|2270.31|2268.81|2270.17|2268.67|2270.31|2268.81|2270.17|2268.67|0
1644212240000|2022-02-07 05:37:20|2270.18|2268.68|2270.18|2268.68|2270.18|2268.68|2270.18|2268.68|0
1644212250000|2022-02-07 05:37:30|2270.19|2268.69|2270.61|2269.11|2270.63|2269.13|2270.19|2268.69|0
1644212260000|2022-02-07 05:37:40|2270.6|2269.1|2270.61|2269.11|2270.61|2269.11|2270.6|2269.1|0
1644212280000|2022-02-07 05:38:00|2270.62|2269.12|2270.72|2269.22|2270.72|2269.22|2270.62|2269.12|0
1644212290000|2022-02-07 05:38:10|2270.69|2269.19|2270.73|2269.23|2270.73|2269.23|2270.63|2269.13|0
1644212300000|2022-02-07 05:38:20|2270.85|2269.35|2270.86|2269.36|2270.86|2269.36|2270.85|2269.35|0
1644212310000|2022-02-07 05:38:30|2270.85|2269.35|2270.85|2269.35|2270.85|2269.35|2270.85|2269.35|0
1644212340000|2022-02-07 05:39:00|2270.86|2269.36|2270.86|2269.36|2270.86|2269.36|2270.85|2269.35|0
1644212350000|2022-02-07 05:39:10|2270.85|2269.35|2270.86|2269.36|2270.86|2269.36|2270.85|2269.35|0
1644212370000|2022-02-07 05:39:30|2270.85|2269.35|2270.85|2269.35|2270.85|2269.35|2270.85|2269.35|0
1644212400000|2022-02-07 05:40:00|2270.78|2269.28|2270.39|2268.89|2270.78|2269.28|2270.14|2268.64|0
1644212410000|2022-02-07 05:40:10|2270.38|2268.88|2270.38|2268.88|2270.38|2268.88|2270.36|2268.86|0
1644212420000|2022-02-07 05:40:20|2270.37|2268.87|2270.17|2268.67|2270.47|2268.97|2270.15|2268.65|0
1644212430000|2022-02-07 05:40:30|2270.16|2268.66|2270.15|2268.65|2270.16|2268.66|2270.15|2268.65|0
1644212440000|2022-02-07 05:40:40|2270.16|2268.66|2270.15|2268.65|2270.17|2268.67|2270.15|2268.65|0
1644212450000|2022-02-07 05:40:50|2270.16|2268.66|2270.13|2268.63|2270.16|2268.66|2269.91|2268.41|0
1644212460000|2022-02-07 05:41:00|2270.12|2268.62|2270.13|2268.63|2270.14|2268.64|2270.12|2268.62|0
1644212470000|2022-02-07 05:41:10|2270.14|2268.64|2270.14|2268.64|2270.36|2268.86|2270.14|2268.64|0
1644212480000|2022-02-07 05:41:20|2270.12|2268.62|2270.1|2268.6|2270.13|2268.63|2269.89|2268.39|0
1644212490000|2022-02-07 05:41:30|2270.11|2268.61|2270.11|2268.61|2270.21|2268.71|2270.11|2268.61|0
1644212500000|2022-02-07 05:41:40|2270.12|2268.62|2270.12|2268.62|2270.12|2268.62|2270.12|2268.62|0
1644212510000|2022-02-07 05:41:50|2270.11|2268.61|2269.9|2268.4|2270.11|2268.61|2269.9|2268.4|0
1644212520000|2022-02-07 05:42:00|2269.91|2268.41|2270|2268.5|2270|2268.5|2269.9|2268.4|0
1644212530000|2022-02-07 05:42:10|2269.97|2268.47|2270|2268.5|2270|2268.5|2269.91|2268.41|0
1644212540000|2022-02-07 05:42:20|2269.97|2268.47|2269.9|2268.4|2269.97|2268.47|2269.9|2268.4|0
1644212550000|2022-02-07 05:42:30|2269.83|2268.33|2269.67|2268.17|2269.83|2268.33|2269.43|2267.93|0
1644212560000|2022-02-07 05:42:40|2269.68|2268.18|2269.66|2268.16|2269.68|2268.18|2269.66|2268.16|0
1644212570000|2022-02-07 05:42:50|2269.68|2268.18|2269.68|2268.18|2269.89|2268.39|2269.68|2268.18|0
1644212580000|2022-02-07 05:43:00|2269.69|2268.19|2269.43|2267.93|2269.69|2268.19|2269.42|2267.92|0
1644212590000|2022-02-07 05:43:10|2269.42|2267.92|2269.19|2267.69|2269.43|2267.93|2268.97|2267.47|0
1644212600000|2022-02-07 05:43:20|2269.18|2267.68|2269.2|2267.7|2269.21|2267.71|2269.18|2267.68|0
1644212620000|2022-02-07 05:43:40|2269.19|2267.69|2269.2|2267.7|2269.2|2267.7|2269.19|2267.69|0
1644212630000|2022-02-07 05:43:50|2269.19|2267.69|2269.2|2267.7|2269.2|2267.7|2269.19|2267.69|0
1644212640000|2022-02-07 05:44:00|2269.21|2267.71|2269.21|2267.71|2269.21|2267.71|2269.2|2267.7|0
1644212650000|2022-02-07 05:44:10|2269.23|2267.73|2269.21|2267.71|2269.23|2267.73|2269.21|2267.71|0
1644212670000|2022-02-07 05:44:30|2269.22|2267.72|2269.01|2267.51|2269.22|2267.72|2269.01|2267.51|0
1644212680000|2022-02-07 05:44:40|2269.02|2267.52|2269.47|2267.97|2269.47|2267.97|2269.02|2267.52|0
1644212690000|2022-02-07 05:44:50|2269.26|2267.76|2269.49|2267.99|2269.49|2267.99|2269.26|2267.76|0
1644212700000|2022-02-07 05:45:00|2269.5|2268|2269.25|2267.75|2269.5|2268|2269.25|2267.75|0
1644212710000|2022-02-07 05:45:10|2269.26|2267.76|2269.23|2267.73|2269.26|2267.76|2269.23|2267.73|0
1644212730000|2022-02-07 05:45:30|2269.22|2267.72|2269.2|2267.7|2269.22|2267.72|2269.2|2267.7|0
1644212740000|2022-02-07 05:45:40|2269.19|2267.69|2268.98|2267.48|2269.19|2267.69|2268.98|2267.48|0
1644212750000|2022-02-07 05:45:50|2268.99|2267.49|2268.99|2267.49|2268.99|2267.49|2268.99|2267.49|0
1644212760000|2022-02-07 05:46:00|2269|2267.5|2269.01|2267.51|2269.01|2267.51|2268.99|2267.49|0
1644212770000|2022-02-07 05:46:10|2269.13|2267.63|2268.89|2267.39|2269.13|2267.63|2268.89|2267.39|0
1644212780000|2022-02-07 05:46:20|2268.87|2267.37|2268.66|2267.16|2268.88|2267.38|2268.66|2267.16|0
1644212790000|2022-02-07 05:46:30|2268.65|2267.15|2268.66|2267.16|2268.66|2267.16|2268.64|2267.14|0
1644212800000|2022-02-07 05:46:40|2268.73|2267.23|2268.66|2267.16|2268.87|2267.37|2268.66|2267.16|0
1644212810000|2022-02-07 05:46:50|2268.68|2267.18|2268.9|2267.4|2268.9|2267.4|2268.68|2267.18|0
1644212820000|2022-02-07 05:47:00|2268.92|2267.42|2268.93|2267.43|2269.01|2267.51|2268.92|2267.42|0
1644212830000|2022-02-07 05:47:10|2268.92|2267.42|2269.15|2267.65|2269.15|2267.65|2268.92|2267.42|0
1644212840000|2022-02-07 05:47:20|2269.18|2267.68|2269.15|2267.65|2269.25|2267.75|2269.15|2267.65|0
1644212850000|2022-02-07 05:47:30|2269.16|2267.66|2269.15|2267.65|2269.17|2267.67|2269.15|2267.65|0
1644212860000|2022-02-07 05:47:40|2269.08|2267.58|2268.93|2267.43|2269.08|2267.58|2268.93|2267.43|0
1644212870000|2022-02-07 05:47:50|2268.92|2267.42|2268.71|2267.21|2268.92|2267.42|2268.71|2267.21|0
1644212880000|2022-02-07 05:48:00|2268.72|2267.22|2268.71|2267.21|2268.72|2267.22|2268.69|2267.19|0
1644212890000|2022-02-07 05:48:10|2268.72|2267.22|2268.94|2267.44|2268.94|2267.44|2268.72|2267.22|0
1644212900000|2022-02-07 05:48:20|2268.96|2267.46|2269.27|2267.77|2269.27|2267.77|2268.96|2267.46|0
1644212910000|2022-02-07 05:48:30|2269.28|2267.78|2269.18|2267.68|2269.28|2267.78|2269.18|2267.68|0
1644212920000|2022-02-07 05:48:40|2269.2|2267.7|2269.2|2267.7|2269.2|2267.7|2269.2|2267.7|0
1644212930000|2022-02-07 05:48:50|2269.18|2267.68|2269.18|2267.68|2269.18|2267.68|2269.18|2267.68|0
1644212940000|2022-02-07 05:49:00|2269.19|2267.69|2269.2|2267.7|2269.2|2267.7|2269.18|2267.68|0
1644212950000|2022-02-07 05:49:10|2269.21|2267.71|2269.21|2267.71|2269.23|2267.73|2269.21|2267.71|0
1644212960000|2022-02-07 05:49:20|2269.2|2267.7|2269.2|2267.7|2269.2|2267.7|2269.2|2267.7|0
1644212970000|2022-02-07 05:49:30|2269.18|2267.68|2269.17|2267.67|2269.18|2267.68|2269.06|2267.56|0
1644212980000|2022-02-07 05:49:40|2269.18|2267.68|2269.18|2267.68|2269.18|2267.68|2269.17|2267.67|0
1644212990000|2022-02-07 05:49:50|2269.2|2267.7|2269.29|2267.79|2269.41|2267.91|2269.2|2267.7|0
1644213000000|2022-02-07 05:50:00|2269.33|2267.83|2269.42|2267.92|2269.53|2268.03|2269.33|2267.83|0
1644213010000|2022-02-07 05:50:10|2269.41|2267.91|2269.29|2267.79|2269.41|2267.91|2269.29|2267.79|0
1644213020000|2022-02-07 05:50:20|2269.32|2267.82|2269.17|2267.67|2269.41|2267.91|2269.17|2267.67|0
1644213030000|2022-02-07 05:50:30|2269.18|2267.68|2269.17|2267.67|2269.18|2267.68|2269.17|2267.67|0
1644213040000|2022-02-07 05:50:40|2269.16|2267.66|2268.93|2267.43|2269.16|2267.66|2268.92|2267.42|0
1644213050000|2022-02-07 05:50:50|2269.14|2267.64|2268.93|2267.43|2269.14|2267.64|2268.92|2267.42|0
1644213060000|2022-02-07 05:51:00|2268.92|2267.42|2269.18|2267.68|2269.18|2267.68|2268.92|2267.42|0
1644213070000|2022-02-07 05:51:10|2269.2|2267.7|2269.19|2267.69|2269.3|2267.8|2269.18|2267.68|0
1644213080000|2022-02-07 05:51:20|2269.2|2267.7|2269.19|2267.69|2269.41|2267.91|2269.19|2267.69|0
1644213090000|2022-02-07 05:51:30|2269.18|2267.68|2269.18|2267.68|2269.18|2267.68|2269.18|2267.68|0
1644213100000|2022-02-07 05:51:40|2269.17|2267.67|2269.17|2267.67|2269.2|2267.7|2269.17|2267.67|0
1644213110000|2022-02-07 05:51:50|2269.1|2267.6|2268.96|2267.46|2269.1|2267.6|2268.95|2267.45|0
1644213120000|2022-02-07 05:52:00|2268.94|2267.44|2268.71|2267.21|2268.94|2267.44|2268.48|2266.98|0
1644213130000|2022-02-07 05:52:10|2268.7|2267.2|2268.72|2267.22|2268.72|2267.22|2268.7|2267.2|0
1644213140000|2022-02-07 05:52:20|2268.73|2267.23|2268.96|2267.46|2268.96|2267.46|2268.72|2267.22|0
1644213150000|2022-02-07 05:52:30|2268.97|2267.47|2268.94|2267.44|2268.97|2267.47|2268.94|2267.44|0
1644213160000|2022-02-07 05:52:40|2268.95|2267.45|2268.96|2267.46|2268.96|2267.46|2268.95|2267.45|0
1644213170000|2022-02-07 05:52:50|2268.97|2267.47|2268.96|2267.46|2268.97|2267.47|2268.96|2267.46|0
1644213180000|2022-02-07 05:53:00|2268.97|2267.47|2268.75|2267.25|2268.97|2267.47|2268.75|2267.25|0
1644213190000|2022-02-07 05:53:10|2268.74|2267.24|2268.76|2267.26|2268.76|2267.26|2268.74|2267.24|0
1644213200000|2022-02-07 05:53:20|2268.75|2267.25|2268.75|2267.25|2268.75|2267.25|2268.74|2267.24|0
1644213210000|2022-02-07 05:53:30|2268.74|2267.24|2268.74|2267.24|2268.74|2267.24|2268.74|2267.24|0
1644213220000|2022-02-07 05:53:40|2268.67|2267.17|2268.99|2267.49|2268.99|2267.49|2268.53|2267.03|0
1644213230000|2022-02-07 05:53:50|2269|2267.5|2269.03|2267.53|2269.24|2267.74|2269|2267.5|0
1644213240000|2022-02-07 05:54:00|2269.06|2267.56|2269.25|2267.75|2269.25|2267.75|2269.02|2267.52|0
1644213250000|2022-02-07 05:54:10|2269.32|2267.82|2269.68|2268.18|2269.69|2268.19|2269.32|2267.82|0
1644213260000|2022-02-07 05:54:20|2269.66|2268.16|2269.67|2268.17|2269.68|2268.18|2269.66|2268.16|0
1644213270000|2022-02-07 05:54:30|2269.66|2268.16|2269.64|2268.14|2269.66|2268.16|2269.64|2268.14|0
1644213280000|2022-02-07 05:54:40|2269.65|2268.15|2269.64|2268.14|2269.66|2268.16|2269.64|2268.14|0
1644213290000|2022-02-07 05:54:50|2269.66|2268.16|2269.66|2268.16|2269.66|2268.16|2269.65|2268.15|0
1644213300000|2022-02-07 05:55:00|2269.65|2268.15|2269.66|2268.16|2269.66|2268.16|2269.64|2268.14|0
1644213310000|2022-02-07 05:55:10|2269.65|2268.15|2269.65|2268.15|2269.65|2268.15|2269.64|2268.14|0
1644213320000|2022-02-07 05:55:20|2269.66|2268.16|2269.9|2268.4|2269.9|2268.4|2269.66|2268.16|0
1644213330000|2022-02-07 05:55:30|2269.88|2268.38|2269.88|2268.38|2269.88|2268.38|2269.88|2268.38|0
1644213340000|2022-02-07 05:55:40|2269.87|2268.37|2269.88|2268.38|2269.88|2268.38|2269.87|2268.37|0
1644213350000|2022-02-07 05:55:50|2269.87|2268.37|2269.87|2268.37|2269.88|2268.38|2269.87|2268.37|0
1644213360000|2022-02-07 05:56:00|2269.86|2268.36|2269.87|2268.37|2269.87|2268.37|2269.65|2268.15|0
1644213370000|2022-02-07 05:56:10|2269.88|2268.38|2269.87|2268.37|2269.88|2268.38|2269.87|2268.37|0
1644213380000|2022-02-07 05:56:20|2269.88|2268.38|2269.87|2268.37|2269.88|2268.38|2269.87|2268.37|0
1644213390000|2022-02-07 05:56:30|2269.84|2268.34|2269.63|2268.13|2269.84|2268.34|2269.63|2268.13|0
1644213400000|2022-02-07 05:56:40|2269.62|2268.12|2269.62|2268.12|2269.62|2268.12|2269.62|2268.12|0
1644213410000|2022-02-07 05:56:50|2269.6|2268.1|2269.26|2267.76|2269.6|2268.1|2269.26|2267.76|0
1644213420000|2022-02-07 05:57:00|2269.27|2267.77|2269.17|2267.67|2269.39|2267.89|2268.94|2267.44|0
1644213430000|2022-02-07 05:57:10|2269.18|2267.68|2269.38|2267.88|2269.38|2267.88|2269.18|2267.68|0
1644213440000|2022-02-07 05:57:20|2269.39|2267.89|2269.4|2267.9|2269.4|2267.9|2269.38|2267.88|0
1644213450000|2022-02-07 05:57:30|2269.41|2267.91|2269.41|2267.91|2269.42|2267.92|2269.41|2267.91|0
1644213460000|2022-02-07 05:57:40|2269.42|2267.92|2269.18|2267.68|2269.42|2267.92|2269.18|2267.68|0
1644213480000|2022-02-07 05:58:00|2269.19|2267.69|2269.41|2267.91|2269.41|2267.91|2269.19|2267.69|0
1644213490000|2022-02-07 05:58:10|2269.42|2267.92|2269.41|2267.91|2269.51|2268.01|2269.41|2267.91|0
1644213500000|2022-02-07 05:58:20|2269.48|2267.98|2269.63|2268.13|2269.63|2268.13|2269.48|2267.98|0
1644213510000|2022-02-07 05:58:30|2269.64|2268.14|2269.87|2268.37|2269.87|2268.37|2269.64|2268.14|0
1644213520000|2022-02-07 05:58:40|2269.88|2268.38|2270.13|2268.63|2270.13|2268.63|2269.88|2268.38|0
1644213530000|2022-02-07 05:58:50|2270.12|2268.62|2269.67|2268.17|2270.12|2268.62|2269.67|2268.17|0
1644213540000|2022-02-07 05:59:00|2269.65|2268.15|2269.45|2267.95|2269.65|2268.15|2269.42|2267.92|0
1644213550000|2022-02-07 05:59:10|2269.54|2268.04|2269.55|2268.05|2269.78|2268.28|2269.54|2268.04|0
1644213560000|2022-02-07 05:59:20|2269.56|2268.06|2269.47|2267.97|2269.56|2268.06|2269.45|2267.95|0
1644213570000|2022-02-07 05:59:30|2269.54|2268.04|2269.72|2268.22|2269.72|2268.22|2269.54|2268.04|0
1644213580000|2022-02-07 05:59:40|2269.78|2268.28|2269.9|2268.4|2269.91|2268.41|2269.56|2268.06|0
1644213590000|2022-02-07 05:59:50|2269.86|2268.36|2270.15|2268.65|2270.15|2268.65|2269.69|2268.19|0
1644213600000|2022-02-07 06:00:00|2270.17|2268.67|2270.84|2269.34|2270.94|2269.44|2270.15|2268.65|0
1644213610000|2022-02-07 06:00:10|2270.87|2269.37|2271.53|2270.03|2271.55|2270.05|2270.87|2269.37|0
1644213620000|2022-02-07 06:00:20|2271.54|2270.04|2271.54|2270.04|2271.66|2270.16|2271.43|2269.93|0
1644213630000|2022-02-07 06:00:30|2271.5|2270|2271.51|2270.01|2271.63|2270.13|2271.42|2269.92|0
1644213640000|2022-02-07 06:00:40|2271.52|2270.02|2271.52|2270.02|2271.52|2270.02|2271.43|2269.93|0
1644213650000|2022-02-07 06:00:50|2271.55|2270.05|2271.64|2270.14|2271.66|2270.16|2271.55|2270.05|0
1644213660000|2022-02-07 06:01:00|2271.65|2270.15|2271.66|2270.16|2271.67|2270.17|2271.65|2270.15|0
1644213670000|2022-02-07 06:01:10|2271.67|2270.17|2271.22|2269.72|2271.67|2270.17|2271.22|2269.72|0
1644213680000|2022-02-07 06:01:20|2271.21|2269.71|2271.21|2269.71|2271.21|2269.71|2271.21|2269.71|0
1644213690000|2022-02-07 06:01:30|2271.22|2269.72|2271.21|2269.71|2271.22|2269.72|2271.21|2269.71|0
1644213700000|2022-02-07 06:01:40|2271.22|2269.72|2270.75|2269.25|2271.22|2269.72|2270.75|2269.25|0
1644213710000|2022-02-07 06:01:50|2270.82|2269.32|2271.42|2269.92|2271.42|2269.92|2270.82|2269.32|0
1644213720000|2022-02-07 06:02:00|2271.43|2269.93|2271.42|2269.92|2271.43|2269.93|2271.3|2269.8|0
1644213730000|2022-02-07 06:02:10|2271.43|2269.93|2271.3|2269.8|2271.43|2269.93|2271.19|2269.69|0
1644213740000|2022-02-07 06:02:20|2271.32|2269.82|2271.57|2270.07|2271.57|2270.07|2271.32|2269.82|0
1644213750000|2022-02-07 06:02:30|2271.56|2270.06|2271.65|2270.15|2271.68|2270.18|2271.47|2269.97|0
1644213760000|2022-02-07 06:02:40|2271.66|2270.16|2271.88|2270.38|2271.88|2270.38|2271.65|2270.15|0
1644213770000|2022-02-07 06:02:50|2271.89|2270.39|2272.36|2270.86|2272.47|2270.97|2271.89|2270.39|0
1644213780000|2022-02-07 06:03:00|2272.35|2270.85|2271.87|2270.37|2272.39|2270.89|2271.87|2270.37|0
1644213790000|2022-02-07 06:03:10|2271.84|2270.34|2271.9|2270.4|2271.9|2270.4|2271.63|2270.13|0
1644213800000|2022-02-07 06:03:20|2271.91|2270.41|2272.01|2270.51|2272.02|2270.52|2271.91|2270.41|0
1644213810000|2022-02-07 06:03:30|2271.98|2270.48|2271.67|2270.17|2271.98|2270.48|2271.67|2270.17|0
1644213820000|2022-02-07 06:03:40|2271.66|2270.16|2271.67|2270.17|2271.67|2270.17|2271.66|2270.16|0
1644213830000|2022-02-07 06:03:50|2271.68|2270.18|2271.67|2270.17|2271.68|2270.18|2271.67|2270.17|0
1644213840000|2022-02-07 06:04:00|2271.66|2270.16|2271.77|2270.27|2271.89|2270.39|2271.65|2270.15|0
1644213850000|2022-02-07 06:04:10|2271.75|2270.25|2271.66|2270.16|2271.75|2270.25|2271.66|2270.16|0
1644213860000|2022-02-07 06:04:20|2271.65|2270.15|2271.65|2270.15|2271.65|2270.15|2271.65|2270.15|0
1644213870000|2022-02-07 06:04:30|2271.66|2270.16|2271.21|2269.71|2271.66|2270.16|2271.21|2269.71|0
1644213880000|2022-02-07 06:04:40|2271.23|2269.73|2271.22|2269.72|2271.33|2269.83|2271.22|2269.72|0
1644213890000|2022-02-07 06:04:50|2271.23|2269.73|2271.23|2269.73|2271.23|2269.73|2271.23|2269.73|0
1644213910000|2022-02-07 06:05:10|2271.3|2269.8|2271.26|2269.76|2271.69|2270.19|2271.26|2269.76|0
1644213920000|2022-02-07 06:05:20|2271.25|2269.75|2271.23|2269.73|2271.25|2269.75|2271.23|2269.73|0
1644213930000|2022-02-07 06:05:30|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|0
1644213940000|2022-02-07 06:05:40|2271.22|2269.72|2271.26|2269.76|2271.26|2269.76|2271|2269.5|0
1644213950000|2022-02-07 06:05:50|2271.27|2269.77|2271.08|2269.58|2271.27|2269.77|2271.08|2269.58|0
1644213960000|2022-02-07 06:06:00|2271.09|2269.59|2271.25|2269.75|2271.25|2269.75|2271.09|2269.59|0
1644213970000|2022-02-07 06:06:10|2271.28|2269.78|2271.5|2270|2271.5|2270|2271.28|2269.78|0
1644213980000|2022-02-07 06:06:20|2271.49|2269.99|2271.02|2269.52|2271.49|2269.99|2271.02|2269.52|0
1644214010000|2022-02-07 06:06:50|2271.04|2269.54|2271.04|2269.54|2271.04|2269.54|2271.04|2269.54|0
1644214020000|2022-02-07 06:07:00|2271.05|2269.55|2271.03|2269.53|2271.27|2269.77|2271.02|2269.52|0
1644214030000|2022-02-07 06:07:10|2271.02|2269.52|2270.79|2269.29|2271.02|2269.52|2270.79|2269.29|0
1644214040000|2022-02-07 06:07:20|2270.8|2269.3|2270.36|2268.86|2270.8|2269.3|2270.35|2268.85|0
1644214050000|2022-02-07 06:07:30|2270.37|2268.87|2270.14|2268.64|2270.37|2268.87|2270.13|2268.63|0
1644214060000|2022-02-07 06:07:40|2270.13|2268.63|2270.13|2268.63|2270.13|2268.63|2270.13|2268.63|0
1644214070000|2022-02-07 06:07:50|2270.14|2268.64|2270.35|2268.85|2270.36|2268.86|2270.14|2268.64|0
1644214080000|2022-02-07 06:08:00|2270.36|2268.86|2270.34|2268.84|2270.36|2268.86|2270.34|2268.84|0
1644214090000|2022-02-07 06:08:10|2270.32|2268.82|2270.08|2268.58|2270.34|2268.84|2270.08|2268.58|0
1644214100000|2022-02-07 06:08:20|2270.1|2268.6|2270.08|2268.58|2270.19|2268.69|2270.08|2268.58|0
1644214110000|2022-02-07 06:08:30|2270.07|2268.57|2270.07|2268.57|2270.07|2268.57|2270.07|2268.57|0
1644214140000|2022-02-07 06:09:00|2270|2268.5|2269.86|2268.36|2270|2268.5|2269.86|2268.36|0
1644214150000|2022-02-07 06:09:10|2269.85|2268.35|2269.74|2268.24|2269.86|2268.36|2269.74|2268.24|0
1644214160000|2022-02-07 06:09:20|2269.78|2268.28|2269.64|2268.14|2269.86|2268.36|2269.64|2268.14|0
1644214200000|2022-02-07 06:10:00|2269.63|2268.13|2269.41|2267.91|2269.63|2268.13|2269.41|2267.91|0
1644214210000|2022-02-07 06:10:10|2269.38|2267.88|2269.19|2267.69|2269.38|2267.88|2269.18|2267.68|0
1644214220000|2022-02-07 06:10:20|2269.12|2267.62|2269.18|2267.68|2269.18|2267.68|2268.77|2267.27|0
1644214230000|2022-02-07 06:10:30|2269.19|2267.69|2269.06|2267.56|2269.19|2267.69|2269.06|2267.56|0
1644214240000|2022-02-07 06:10:40|2269.02|2267.52|2269.06|2267.56|2269.18|2267.68|2268.95|2267.45|0
1644214250000|2022-02-07 06:10:50|2269.05|2267.55|2269.06|2267.56|2269.06|2267.56|2268.97|2267.47|0
1644214260000|2022-02-07 06:11:00|2269.02|2267.52|2268.82|2267.32|2269.02|2267.52|2268.82|2267.32|0
1644214270000|2022-02-07 06:11:10|2268.83|2267.33|2268.85|2267.35|2268.97|2267.47|2268.83|2267.33|0
1644214280000|2022-02-07 06:11:20|2268.88|2267.38|2268.98|2267.48|2268.98|2267.48|2268.88|2267.38|0
1644214290000|2022-02-07 06:11:30|2268.97|2267.47|2268.85|2267.35|2268.98|2267.48|2268.85|2267.35|0
1644214300000|2022-02-07 06:11:40|2268.84|2267.34|2268.85|2267.35|2268.85|2267.35|2268.84|2267.34|0
1644214310000|2022-02-07 06:11:50|2268.81|2267.31|2268.74|2267.24|2268.85|2267.35|2268.74|2267.24|0
1644214320000|2022-02-07 06:12:00|2268.67|2267.17|2268.42|2266.92|2268.67|2267.17|2268.42|2266.92|0
1644214330000|2022-02-07 06:12:10|2268.38|2266.88|2268.33|2266.83|2268.38|2266.88|2268.33|2266.83|0
1644214340000|2022-02-07 06:12:20|2268.43|2266.93|2268.53|2267.03|2268.76|2267.26|2268.43|2266.93|0
1644214350000|2022-02-07 06:12:30|2268.6|2267.1|2268.76|2267.26|2268.76|2267.26|2268.6|2267.1|0
1644214360000|2022-02-07 06:12:40|2268.72|2267.22|2268.74|2267.24|2268.76|2267.26|2268.64|2267.14|0
1644214380000|2022-02-07 06:13:00|2268.75|2267.25|2268.75|2267.25|2268.75|2267.25|2268.74|2267.24|0
1644214390000|2022-02-07 06:13:10|2268.74|2267.24|2268.75|2267.25|2268.77|2267.27|2268.74|2267.24|0
1644214400000|2022-02-07 06:13:20|2268.68|2267.18|2268.53|2267.03|2268.68|2267.18|2268.53|2267.03|0
1644214410000|2022-02-07 06:13:30|2268.52|2267.02|2268.52|2267.02|2268.52|2267.02|2268.52|2267.02|0
1644214420000|2022-02-07 06:13:40|2268.49|2266.99|2268.3|2266.8|2268.49|2266.99|2268.3|2266.8|0
1644214430000|2022-02-07 06:13:50|2268.28|2266.78|2267.72|2266.22|2268.28|2266.78|2267.61|2266.11|0
1644214440000|2022-02-07 06:14:00|2267.75|2266.25|2268.28|2266.78|2268.28|2266.78|2267.72|2266.22|0
1644214450000|2022-02-07 06:14:10|2268.27|2266.77|2268.27|2266.77|2268.27|2266.77|2268.27|2266.77|0
1644214460000|2022-02-07 06:14:20|2268.28|2266.78|2268.28|2266.78|2268.28|2266.78|2268.28|2266.78|0
1644214470000|2022-02-07 06:14:30|2268.27|2266.77|2268.28|2266.78|2268.28|2266.78|2268.27|2266.77|0
1644214480000|2022-02-07 06:14:40|2268.27|2266.77|2268.27|2266.77|2268.27|2266.77|2268.27|2266.77|0
1644214490000|2022-02-07 06:14:50|2268.28|2266.78|2268.3|2266.8|2268.3|2266.8|2268.28|2266.78|0
1644214500000|2022-02-07 06:15:00|2268.31|2266.81|2268.09|2266.59|2268.4|2266.9|2267.96|2266.46|0
1644214510000|2022-02-07 06:15:10|2268.08|2266.58|2268.09|2266.59|2268.09|2266.59|2268.07|2266.57|0
1644214520000|2022-02-07 06:15:20|2268.12|2266.62|2267.87|2266.37|2268.42|2266.92|2267.86|2266.36|0
1644214530000|2022-02-07 06:15:30|2267.88|2266.38|2267.86|2266.36|2267.88|2266.38|2267.86|2266.36|0
1644214540000|2022-02-07 06:15:40|2267.9|2266.4|2267.87|2266.37|2267.97|2266.47|2267.86|2266.36|0
1644214550000|2022-02-07 06:15:50|2267.88|2266.38|2267.86|2266.36|2267.88|2266.38|2267.86|2266.36|0
1644214570000|2022-02-07 06:16:10|2267.88|2266.38|2267.96|2266.46|2267.97|2266.47|2267.86|2266.36|0
1644214580000|2022-02-07 06:16:20|2267.95|2266.45|2267.86|2266.36|2267.97|2266.47|2267.86|2266.36|0
1644214590000|2022-02-07 06:16:30|2267.9|2266.4|2268.34|2266.84|2268.34|2266.84|2267.9|2266.4|0
1644214600000|2022-02-07 06:16:40|2268.35|2266.85|2268.44|2266.94|2268.44|2266.94|2268.34|2266.84|0
1644214610000|2022-02-07 06:16:50|2268.35|2266.85|2268.34|2266.84|2268.35|2266.85|2268.34|2266.84|0
1644214620000|2022-02-07 06:17:00|2268.37|2266.87|2268.34|2266.84|2268.43|2266.93|2268.21|2266.71|0
1644214630000|2022-02-07 06:17:10|2268.35|2266.85|2268.1|2266.6|2268.35|2266.85|2268.1|2266.6|0
1644214640000|2022-02-07 06:17:20|2268.09|2266.59|2268.1|2266.6|2268.1|2266.6|2268.08|2266.58|0
1644214650000|2022-02-07 06:17:30|2268.11|2266.61|2268.09|2266.59|2268.11|2266.61|2268.09|2266.59|0
1644214660000|2022-02-07 06:17:40|2268.02|2266.52|2267.65|2266.15|2268.02|2266.52|2267.65|2266.15|0
1644214670000|2022-02-07 06:17:50|2267.64|2266.14|2267.42|2265.92|2267.65|2266.15|2267.42|2265.92|0
1644214680000|2022-02-07 06:18:00|2267.43|2265.93|2267.18|2265.68|2267.43|2265.93|2267.18|2265.68|0
1644214690000|2022-02-07 06:18:10|2267.17|2265.67|2267.4|2265.9|2267.4|2265.9|2267.17|2265.67|0
1644214700000|2022-02-07 06:18:20|2267.36|2265.86|2266.94|2265.44|2267.36|2265.86|2266.94|2265.44|0
1644214720000|2022-02-07 06:18:40|2266.93|2265.43|2266.93|2265.43|2266.93|2265.43|2266.93|2265.43|0
1644214730000|2022-02-07 06:18:50|2266.94|2265.44|2267.6|2266.1|2267.6|2266.1|2266.94|2265.44|0
1644214740000|2022-02-07 06:19:00|2267.61|2266.11|2267.61|2266.11|2267.7|2266.2|2267.61|2266.11|0
1644214750000|2022-02-07 06:19:10|2267.6|2266.1|2267.61|2266.11|2267.61|2266.11|2267.6|2266.1|0
1644214770000|2022-02-07 06:19:30|2267.6|2266.1|2267.39|2265.89|2267.6|2266.1|2267.39|2265.89|0
1644214780000|2022-02-07 06:19:40|2267.32|2265.82|2267.16|2265.66|2267.32|2265.82|2267.16|2265.66|0
1644214790000|2022-02-07 06:19:50|2267.15|2265.65|2267.16|2265.66|2267.16|2265.66|2267.15|2265.65|0
1644214800000|2022-02-07 06:20:00|2267.15|2265.65|2267.04|2265.54|2267.15|2265.65|2267.03|2265.53|0
1644214810000|2022-02-07 06:20:10|2267.05|2265.55|2266.75|2265.25|2267.05|2265.55|2266.73|2265.23|0
1644214820000|2022-02-07 06:20:20|2266.76|2265.26|2266.77|2265.27|2266.77|2265.27|2266.76|2265.26|0
1644214830000|2022-02-07 06:20:30|2266.84|2265.34|2266.99|2265.49|2267.19|2265.69|2266.84|2265.34|0
1644214840000|2022-02-07 06:20:40|2267.03|2265.53|2266.98|2265.48|2267.08|2265.58|2266.98|2265.48|0
1644214850000|2022-02-07 06:20:50|2266.95|2265.45|2266.83|2265.33|2266.95|2265.45|2266.83|2265.33|0
1644214860000|2022-02-07 06:21:00|2266.77|2265.27|2266.75|2265.25|2266.87|2265.37|2266.75|2265.25|0
1644214870000|2022-02-07 06:21:10|2266.76|2265.26|2266.77|2265.27|2266.77|2265.27|2266.75|2265.25|0
1644214880000|2022-02-07 06:21:20|2266.84|2265.34|2267.46|2265.96|2267.46|2265.96|2266.84|2265.34|0
1644214890000|2022-02-07 06:21:30|2267.49|2265.99|2267.66|2266.16|2268|2266.5|2267.49|2265.99|0
1644214900000|2022-02-07 06:21:40|2267.67|2266.17|2267.88|2266.38|2267.88|2266.38|2267.67|2266.17|0
1644214910000|2022-02-07 06:21:50|2267.89|2266.39|2267.88|2266.38|2267.98|2266.48|2267.88|2266.38|0
1644214920000|2022-02-07 06:22:00|2267.91|2266.41|2267.98|2266.48|2267.98|2266.48|2267.91|2266.41|0
1644214930000|2022-02-07 06:22:10|2267.97|2266.47|2267.88|2266.38|2267.97|2266.47|2267.88|2266.38|0
1644214940000|2022-02-07 06:22:20|2267.91|2266.41|2267.98|2266.48|2267.98|2266.48|2267.91|2266.41|0
1644214950000|2022-02-07 06:22:30|2268.02|2266.52|2268.09|2266.59|2268.21|2266.71|2268.02|2266.52|0
1644214960000|2022-02-07 06:22:40|2268.02|2266.52|2267.65|2266.15|2268.02|2266.52|2267.65|2266.15|0
1644214970000|2022-02-07 06:22:50|2267.64|2266.14|2267.18|2265.68|2267.64|2266.14|2267.18|2265.68|0
1644214980000|2022-02-07 06:23:00|2267.19|2265.69|2267.19|2265.69|2267.19|2265.69|2267.18|2265.68|0
1644214990000|2022-02-07 06:23:10|2267.18|2265.68|2266.96|2265.46|2267.18|2265.68|2266.96|2265.46|0
1644215000000|2022-02-07 06:23:20|2266.95|2265.45|2266.95|2265.45|2266.96|2265.46|2266.95|2265.45|0
1644215010000|2022-02-07 06:23:30|2266.94|2265.44|2266.72|2265.22|2266.94|2265.44|2266.72|2265.22|0
1644215020000|2022-02-07 06:23:40|2266.73|2265.23|2266.73|2265.23|2266.73|2265.23|2266.72|2265.22|0
1644215030000|2022-02-07 06:23:50|2266.87|2265.37|2267.17|2265.67|2267.17|2265.67|2266.87|2265.37|0
1644215040000|2022-02-07 06:24:00|2267.18|2265.68|2267.28|2265.78|2267.28|2265.78|2267.16|2265.66|0
1644215050000|2022-02-07 06:24:10|2267.27|2265.77|2267.3|2265.8|2267.3|2265.8|2267.27|2265.77|0
1644215060000|2022-02-07 06:24:20|2267.42|2265.92|2267.31|2265.81|2267.52|2266.02|2267.31|2265.81|0
1644215070000|2022-02-07 06:24:30|2267.28|2265.78|2267.21|2265.71|2267.28|2265.78|2267.2|2265.7|0
1644215080000|2022-02-07 06:24:40|2267.22|2265.72|2267.54|2266.04|2267.54|2266.04|2267.22|2265.72|0
1644215090000|2022-02-07 06:24:50|2267.53|2266.03|2267.65|2266.15|2267.65|2266.15|2267.43|2265.93|0
1644215100000|2022-02-07 06:25:00|2267.64|2266.14|2267.52|2266.02|2267.65|2266.15|2267.21|2265.71|0
1644215110000|2022-02-07 06:25:10|2267.51|2266.01|2267.52|2266.02|2267.64|2266.14|2267.42|2265.92|0
1644215120000|2022-02-07 06:25:20|2267.51|2266.01|2267.42|2265.92|2267.51|2266.01|2267.42|2265.92|0
1644215130000|2022-02-07 06:25:30|2267.4|2265.9|2267.4|2265.9|2267.4|2265.9|2267.4|2265.9|0
1644215140000|2022-02-07 06:25:40|2267.37|2265.87|2267.26|2265.76|2267.37|2265.87|2267.26|2265.76|0
1644215150000|2022-02-07 06:25:50|2267.27|2265.77|2267.05|2265.55|2267.27|2265.77|2267.05|2265.55|0
1644215160000|2022-02-07 06:26:00|2267.02|2265.52|2267.26|2265.76|2267.26|2265.76|2266.96|2265.46|0
1644215170000|2022-02-07 06:26:10|2267.27|2265.77|2267.16|2265.66|2267.27|2265.77|2267.16|2265.66|0
1644215180000|2022-02-07 06:26:20|2267.2|2265.7|2267.05|2265.55|2267.26|2265.76|2267.05|2265.55|0
1644215200000|2022-02-07 06:26:40|2267.08|2265.58|2267.08|2265.58|2267.08|2265.58|2267.08|2265.58|0
1644215210000|2022-02-07 06:26:50|2267.16|2265.66|2267.63|2266.13|2267.84|2266.34|2267.16|2265.66|0
1644215220000|2022-02-07 06:27:00|2267.64|2266.14|2267.73|2266.23|2267.73|2266.23|2267.63|2266.13|0
1644215240000|2022-02-07 06:27:20|2267.72|2266.22|2267.63|2266.13|2267.72|2266.22|2267.4|2265.9|0
1644215250000|2022-02-07 06:27:30|2267.66|2266.16|2267.63|2266.13|2267.72|2266.22|2267.62|2266.12|0
1644215270000|2022-02-07 06:27:50|2267.64|2266.14|2267.63|2266.13|2267.64|2266.14|2267.63|2266.13|0
1644215280000|2022-02-07 06:28:00|2267.59|2266.09|2267.65|2266.15|2267.65|2266.15|2267.51|2266.01|0
1644215290000|2022-02-07 06:28:10|2267.69|2266.19|2267.75|2266.25|2267.75|2266.25|2267.69|2266.19|0
1644215310000|2022-02-07 06:28:30|2267.76|2266.26|2267.75|2266.25|2267.76|2266.26|2267.75|2266.25|0
1644215320000|2022-02-07 06:28:40|2267.72|2266.22|2267.52|2266.02|2267.72|2266.22|2267.52|2266.02|0
1644215330000|2022-02-07 06:28:50|2267.53|2266.03|2267.57|2266.07|2267.57|2266.07|2267.52|2266.02|0
1644215340000|2022-02-07 06:29:00|2267.65|2266.15|2267.98|2266.48|2267.98|2266.48|2267.65|2266.15|0
1644215350000|2022-02-07 06:29:10|2267.99|2266.49|2267.97|2266.47|2268|2266.5|2267.88|2266.38|0
1644215380000|2022-02-07 06:29:40|2267.98|2266.48|2267.63|2266.13|2267.98|2266.48|2267.63|2266.13|0
1644215390000|2022-02-07 06:29:50|2267.62|2266.12|2267.85|2266.35|2267.85|2266.35|2267.61|2266.11|0
1644215400000|2022-02-07 06:30:00|2267.86|2266.36|2268.11|2266.61|2268.21|2266.71|2267.86|2266.36|0
1644215410000|2022-02-07 06:30:10|2268.12|2266.62|2268.21|2266.71|2268.21|2266.71|2268.12|2266.62|0
1644215420000|2022-02-07 06:30:20|2268.2|2266.7|2268.58|2267.08|2268.58|2267.08|2268.2|2266.7|0
1644215430000|2022-02-07 06:30:30|2268.56|2267.06|2268.46|2266.96|2268.59|2267.09|2268.44|2266.94|0
1644215450000|2022-02-07 06:30:50|2268.42|2266.92|2268.47|2266.97|2268.59|2267.09|2268.37|2266.87|0
1644215460000|2022-02-07 06:31:00|2268.46|2266.96|2268.37|2266.87|2268.47|2266.97|2268.37|2266.87|0
1644215470000|2022-02-07 06:31:10|2268.38|2266.88|2268.47|2266.97|2268.47|2266.97|2268.37|2266.87|0
1644215480000|2022-02-07 06:31:20|2268.46|2266.96|2268.23|2266.73|2268.46|2266.96|2268.23|2266.73|0
1644215490000|2022-02-07 06:31:30|2268.2|2266.7|2268.11|2266.61|2268.22|2266.72|2268.11|2266.61|0
1644215500000|2022-02-07 06:31:40|2268.12|2266.62|2268.11|2266.61|2268.12|2266.62|2268.1|2266.6|0
1644215510000|2022-02-07 06:31:50|2268.12|2266.62|2268.21|2266.71|2268.21|2266.71|2268.11|2266.61|0
1644215520000|2022-02-07 06:32:00|2268.12|2266.62|2268.11|2266.61|2268.12|2266.62|2268.11|2266.61|0
1644215530000|2022-02-07 06:32:10|2268.12|2266.62|2267.98|2266.48|2268.12|2266.62|2267.98|2266.48|0
1644215550000|2022-02-07 06:32:30|2267.97|2266.47|2267.99|2266.49|2268|2266.5|2267.88|2266.38|0
1644215560000|2022-02-07 06:32:40|2267.89|2266.39|2267.68|2266.18|2267.89|2266.39|2267.68|2266.18|0
1644215570000|2022-02-07 06:32:50|2267.69|2266.19|2267.69|2266.19|2267.69|2266.19|2267.69|2266.19|0
1644215580000|2022-02-07 06:33:00|2267.68|2266.18|2267.68|2266.18|2267.68|2266.18|2267.68|2266.18|0
1644215590000|2022-02-07 06:33:10|2267.67|2266.17|2267.66|2266.16|2267.67|2266.17|2267.65|2266.15|0
1644215600000|2022-02-07 06:33:20|2267.65|2266.15|2267.65|2266.15|2267.65|2266.15|2267.65|2266.15|0
1644215610000|2022-02-07 06:33:30|2267.63|2266.13|2267.64|2266.14|2267.65|2266.15|2267.63|2266.13|0
1644215620000|2022-02-07 06:33:40|2267.63|2266.13|2267.16|2265.66|2267.63|2266.13|2267.14|2265.64|0
1644215630000|2022-02-07 06:33:50|2267.17|2265.67|2267.15|2265.65|2267.27|2265.77|2267.15|2265.65|0
1644215640000|2022-02-07 06:34:00|2267.16|2265.66|2267.16|2265.66|2267.16|2265.66|2267.15|2265.65|0
1644215650000|2022-02-07 06:34:10|2267.15|2265.65|2266.81|2265.31|2267.16|2265.66|2266.72|2265.22|0
1644215660000|2022-02-07 06:34:20|2266.82|2265.32|2266.82|2265.32|2266.82|2265.32|2266.82|2265.32|0
1644215670000|2022-02-07 06:34:30|2266.81|2265.31|2266.72|2265.22|2266.82|2265.32|2266.72|2265.22|0
1644215680000|2022-02-07 06:34:40|2266.73|2265.23|2266.73|2265.23|2266.73|2265.23|2266.73|2265.23|0
1644215690000|2022-02-07 06:34:50|2266.72|2265.22|2266.72|2265.22|2266.72|2265.22|2266.72|2265.22|0
1644215700000|2022-02-07 06:35:00|2266.71|2265.21|2266.38|2264.88|2266.71|2265.21|2266.38|2264.88|0
1644215710000|2022-02-07 06:35:10|2266.23|2264.73|2266.47|2264.97|2266.48|2264.98|2266.23|2264.73|0
1644215720000|2022-02-07 06:35:20|2266.48|2264.98|2266.45|2264.95|2266.48|2264.98|2266.45|2264.95|0
1644215730000|2022-02-07 06:35:30|2266.46|2264.96|2266.67|2265.17|2266.68|2265.18|2266.46|2264.96|0
1644215740000|2022-02-07 06:35:40|2266.7|2265.2|2266.75|2265.25|2266.77|2265.27|2266.7|2265.2|0
1644215750000|2022-02-07 06:35:50|2266.79|2265.29|2266.75|2265.25|2266.87|2265.37|2266.65|2265.15|0
1644215760000|2022-02-07 06:36:00|2266.74|2265.24|2266.74|2265.24|2266.75|2265.25|2266.74|2265.24|0
1644215770000|2022-02-07 06:36:10|2266.75|2265.25|2266.88|2265.38|2266.88|2265.38|2266.75|2265.25|0
1644215780000|2022-02-07 06:36:20|2266.85|2265.35|2266.88|2265.38|2266.88|2265.38|2266.77|2265.27|0
1644215790000|2022-02-07 06:36:30|2266.85|2265.35|2266.77|2265.27|2266.85|2265.35|2266.76|2265.26|0
1644215800000|2022-02-07 06:36:40|2266.75|2265.25|2266.75|2265.25|2266.75|2265.25|2266.75|2265.25|0
1644215810000|2022-02-07 06:36:50|2266.76|2265.26|2266.65|2265.15|2266.87|2265.37|2266.65|2265.15|0
1644215820000|2022-02-07 06:37:00|2266.53|2265.03|2266.74|2265.24|2266.74|2265.24|2266.51|2265.01|0
1644215830000|2022-02-07 06:37:10|2266.7|2265.2|2266.63|2265.13|2266.74|2265.24|2266.63|2265.13|0
1644215840000|2022-02-07 06:37:20|2266.64|2265.14|2266.62|2265.12|2266.64|2265.14|2266.62|2265.12|0
1644215850000|2022-02-07 06:37:30|2266.6|2265.1|2266.39|2264.89|2266.6|2265.1|2266.38|2264.88|0
1644215870000|2022-02-07 06:37:50|2266.38|2264.88|2266.26|2264.76|2266.39|2264.89|2266.26|2264.76|0
1644215880000|2022-02-07 06:38:00|2266.28|2264.78|2266.19|2264.69|2266.39|2264.89|2266.19|2264.69|0
1644215890000|2022-02-07 06:38:10|2266.22|2264.72|2266.26|2264.76|2266.4|2264.9|2266.22|2264.72|0
1644215900000|2022-02-07 06:38:20|2266.27|2264.77|2266.16|2264.66|2266.27|2264.77|2266.16|2264.66|0
1644215910000|2022-02-07 06:38:30|2266.2|2264.7|2266.25|2264.75|2266.26|2264.76|2266.2|2264.7|0
1644215920000|2022-02-07 06:38:40|2266.26|2264.76|2266.17|2264.67|2266.26|2264.76|2266.16|2264.66|0
1644215930000|2022-02-07 06:38:50|2266.18|2264.68|2266.19|2264.69|2266.19|2264.69|2266.18|2264.68|0
1644215940000|2022-02-07 06:39:00|2266.17|2264.67|2266.18|2264.68|2266.18|2264.68|2266.16|2264.66|0
1644215950000|2022-02-07 06:39:10|2266.19|2264.69|2266.21|2264.71|2266.21|2264.71|2266.19|2264.69|0
1644215960000|2022-02-07 06:39:20|2266.2|2264.7|2266.41|2264.91|2266.42|2264.92|2266.2|2264.7|0
1644215970000|2022-02-07 06:39:30|2266.42|2264.92|2266.42|2264.92|2266.65|2265.15|2266.42|2264.92|0
1644215980000|2022-02-07 06:39:40|2266.43|2264.93|2266.44|2264.94|2266.53|2265.03|2266.43|2264.93|0
1644215990000|2022-02-07 06:39:50|2266.42|2264.92|2266.44|2264.94|2266.44|2264.94|2266.42|2264.92|0
1644216000000|2022-02-07 06:40:00|2266.45|2264.95|2266.45|2264.95|2266.45|2264.95|2266.44|2264.94|0
1644216010000|2022-02-07 06:40:10|2266.48|2264.98|2266.56|2265.06|2266.57|2265.07|2266.47|2264.97|0
1644216020000|2022-02-07 06:40:20|2266.57|2265.07|2266.69|2265.19|2266.78|2265.28|2266.57|2265.07|0
1644216030000|2022-02-07 06:40:30|2266.72|2265.22|2266.68|2265.18|2266.78|2265.28|2266.68|2265.18|0
1644216040000|2022-02-07 06:40:40|2266.65|2265.15|2266.19|2264.69|2266.65|2265.15|2266.19|2264.69|0
1644216060000|2022-02-07 06:41:00|2266.2|2264.7|2266.76|2265.26|2266.76|2265.26|2266.2|2264.7|0
1644216070000|2022-02-07 06:41:10|2266.77|2265.27|2266.88|2265.38|2266.88|2265.38|2266.77|2265.27|0
1644216080000|2022-02-07 06:41:20|2266.84|2265.34|2266.9|2265.4|2266.9|2265.4|2266.75|2265.25|0
1644216090000|2022-02-07 06:41:30|2266.86|2265.36|2266.91|2265.41|2266.93|2265.43|2266.78|2265.28|0
1644216100000|2022-02-07 06:41:40|2266.92|2265.42|2267.45|2265.95|2267.45|2265.95|2266.92|2265.42|0
1644216110000|2022-02-07 06:41:50|2267.42|2265.92|2267.23|2265.73|2267.42|2265.92|2267.23|2265.73|0
1644216120000|2022-02-07 06:42:00|2267.26|2265.76|2267.58|2266.08|2267.67|2266.17|2267.26|2265.76|0
1644216130000|2022-02-07 06:42:10|2267.62|2266.12|2267.67|2266.17|2267.9|2266.4|2267.62|2266.12|0
1644216140000|2022-02-07 06:42:20|2267.71|2266.21|2267.8|2266.3|2267.9|2266.4|2267.71|2266.21|0
1644216150000|2022-02-07 06:42:30|2267.81|2266.31|2267.81|2266.31|2267.81|2266.31|2267.8|2266.3|0
1644216160000|2022-02-07 06:42:40|2267.82|2266.32|2268.04|2266.54|2268.04|2266.54|2267.82|2266.32|0
1644216170000|2022-02-07 06:42:50|2268.05|2266.55|2268.04|2266.54|2268.06|2266.56|2268.03|2266.53|0
1644216180000|2022-02-07 06:43:00|2268.03|2266.53|2267.6|2266.1|2268.03|2266.53|2267.58|2266.08|0
1644216190000|2022-02-07 06:43:10|2267.59|2266.09|2267.9|2266.4|2267.91|2266.41|2267.59|2266.09|0
1644216200000|2022-02-07 06:43:20|2267.91|2266.41|2267.91|2266.41|2267.91|2266.41|2267.9|2266.4|0
1644216210000|2022-02-07 06:43:30|2267.9|2266.4|2267.92|2266.42|2267.92|2266.42|2267.9|2266.4|0
1644216220000|2022-02-07 06:43:40|2267.91|2266.41|2267.6|2266.1|2267.91|2266.41|2267.6|2266.1|0
1644216230000|2022-02-07 06:43:50|2267.67|2266.17|2267.85|2266.35|2267.85|2266.35|2267.67|2266.17|0
1644216240000|2022-02-07 06:44:00|2267.83|2266.33|2267.81|2266.31|2267.83|2266.33|2267.81|2266.31|0
1644216250000|2022-02-07 06:44:10|2267.8|2266.3|2267.81|2266.31|2267.81|2266.31|2267.8|2266.3|0
1644216260000|2022-02-07 06:44:20|2267.82|2266.32|2267.8|2266.3|2267.82|2266.32|2267.8|2266.3|0
1644216270000|2022-02-07 06:44:30|2267.81|2266.31|2267.7|2266.2|2267.82|2266.32|2267.7|2266.2|0
1644216280000|2022-02-07 06:44:40|2267.74|2266.24|2267.95|2266.45|2267.95|2266.45|2267.74|2266.24|0
1644216290000|2022-02-07 06:44:50|2267.96|2266.46|2268.09|2266.59|2268.1|2266.6|2267.95|2266.45|0
1644216300000|2022-02-07 06:45:00|2268.1|2266.6|2268.09|2266.59|2268.1|2266.6|2268.09|2266.59|0
1644216310000|2022-02-07 06:45:10|2268.1|2266.6|2268.1|2266.6|2268.1|2266.6|2268.1|2266.6|0
1644216320000|2022-02-07 06:45:20|2268.09|2266.59|2268.1|2266.6|2268.12|2266.62|2268.09|2266.59|0
1644216330000|2022-02-07 06:45:30|2268.07|2266.57|2267.77|2266.27|2268.07|2266.57|2267.77|2266.27|0
1644216340000|2022-02-07 06:45:40|2267.8|2266.3|2267.98|2266.48|2267.98|2266.48|2267.8|2266.3|0
1644216350000|2022-02-07 06:45:50|2268.02|2266.52|2268.53|2267.03|2268.53|2267.03|2268.02|2266.52|0
1644216360000|2022-02-07 06:46:00|2268.52|2267.02|2268.53|2267.03|2268.53|2267.03|2268.52|2267.02|0
1644216370000|2022-02-07 06:46:10|2268.49|2266.99|2268.39|2266.89|2268.49|2266.99|2268.3|2266.8|0
1644216380000|2022-02-07 06:46:20|2268.36|2266.86|2268.39|2266.89|2268.51|2267.01|2268.3|2266.8|0
1644216390000|2022-02-07 06:46:30|2268.42|2266.92|2268.52|2267.02|2268.52|2267.02|2268.42|2266.92|0
1644216400000|2022-02-07 06:46:40|2268.51|2267.01|2268.52|2267.02|2268.52|2267.02|2268.51|2267.01|0
1644216410000|2022-02-07 06:46:50|2268.49|2266.99|2268.51|2267.01|2268.52|2267.02|2268.4|2266.9|0
1644216420000|2022-02-07 06:47:00|2268.48|2266.98|2268.52|2267.02|2268.53|2267.03|2268.4|2266.9|0
1644216430000|2022-02-07 06:47:10|2268.53|2267.03|2268.53|2267.03|2268.53|2267.03|2268.53|2267.03|0
1644216440000|2022-02-07 06:47:20|2268.52|2267.02|2268.53|2267.03|2268.53|2267.03|2268.52|2267.02|0
1644216450000|2022-02-07 06:47:30|2268.5|2267|2268.89|2267.39|2268.89|2267.39|2268.42|2266.92|0
1644216460000|2022-02-07 06:47:40|2268.93|2267.43|2269|2267.5|2269.23|2267.73|2268.93|2267.43|0
1644216470000|2022-02-07 06:47:50|2269.01|2267.51|2269.11|2267.61|2269.11|2267.61|2269.01|2267.51|0
1644216480000|2022-02-07 06:48:00|2269.1|2267.6|2268.99|2267.49|2269.21|2267.71|2268.86|2267.36|0
1644216490000|2022-02-07 06:48:10|2269|2267.5|2269.08|2267.58|2269.09|2267.59|2268.99|2267.49|0
1644216500000|2022-02-07 06:48:20|2269.09|2267.59|2269.07|2267.57|2269.09|2267.59|2268.99|2267.49|0
1644216510000|2022-02-07 06:48:30|2269.04|2267.54|2269|2267.5|2269.08|2267.58|2268.98|2267.48|0
1644216520000|2022-02-07 06:48:40|2268.98|2267.48|2268.98|2267.48|2268.99|2267.49|2268.98|2267.48|0
1644216530000|2022-02-07 06:48:50|2268.91|2267.41|2268.77|2267.27|2268.91|2267.41|2268.77|2267.27|0
1644216540000|2022-02-07 06:49:00|2268.7|2267.2|2268.56|2267.06|2268.7|2267.2|2268.44|2266.94|0
1644216550000|2022-02-07 06:49:10|2268.53|2267.03|2268.44|2266.94|2268.53|2267.03|2268.43|2266.93|0
1644216560000|2022-02-07 06:49:20|2268.43|2266.93|2268.34|2266.84|2268.43|2266.93|2268.34|2266.84|0
1644216570000|2022-02-07 06:49:30|2268.3|2266.8|2268.11|2266.61|2268.3|2266.8|2268.11|2266.61|0
1644216580000|2022-02-07 06:49:40|2268.1|2266.6|2269|2267.5|2269|2267.5|2268.1|2266.6|0
1644216590000|2022-02-07 06:49:50|2269.01|2267.51|2269.01|2267.51|2269.11|2267.61|2269.01|2267.51|0
1644216600000|2022-02-07 06:50:00|2269.02|2267.52|2269.02|2267.52|2269.11|2267.61|2269.02|2267.52|0
1644216610000|2022-02-07 06:50:10|2269.03|2267.53|2269.24|2267.74|2269.24|2267.74|2269.02|2267.52|0
1644216620000|2022-02-07 06:50:20|2269.23|2267.73|2269.1|2267.6|2269.24|2267.74|2269.1|2267.6|0
1644216630000|2022-02-07 06:50:30|2269.01|2267.51|2269|2267.5|2269.01|2267.51|2269|2267.5|0
1644216640000|2022-02-07 06:50:40|2269.01|2267.51|2269.02|2267.52|2269.02|2267.52|2269.01|2267.51|0
1644216650000|2022-02-07 06:50:50|2269.01|2267.51|2269.02|2267.52|2269.02|2267.52|2269.01|2267.51|0
1644216660000|2022-02-07 06:51:00|2269.01|2267.51|2269.74|2268.24|2269.74|2268.24|2269.01|2267.51|0
1644216670000|2022-02-07 06:51:10|2269.71|2268.21|2269.65|2268.15|2269.74|2268.24|2269.64|2268.14|0
1644216680000|2022-02-07 06:51:20|2269.66|2268.16|2269.65|2268.15|2269.66|2268.16|2269.65|2268.15|0
1644216690000|2022-02-07 06:51:30|2269.64|2268.14|2269.21|2267.71|2269.64|2268.14|2269.21|2267.71|0
1644216700000|2022-02-07 06:51:40|2269|2267.5|2269|2267.5|2269|2267.5|2269|2267.5|0
1644216710000|2022-02-07 06:51:50|2269.02|2267.52|2269.23|2267.73|2269.23|2267.73|2269.02|2267.52|0
1644216720000|2022-02-07 06:52:00|2269.24|2267.74|2269.67|2268.17|2269.68|2268.18|2269.24|2267.74|0
1644216740000|2022-02-07 06:52:20|2269.46|2267.96|2269.46|2267.96|2269.46|2267.96|2269.45|2267.95|0
1644216750000|2022-02-07 06:52:30|2269.45|2267.95|2269.46|2267.96|2269.46|2267.96|2269.45|2267.95|0
1644216760000|2022-02-07 06:52:40|2269.45|2267.95|2269.67|2268.17|2269.68|2268.18|2269.45|2267.95|0
1644216770000|2022-02-07 06:52:50|2269.68|2268.18|2270.32|2268.82|2270.32|2268.82|2269.67|2268.17|0
1644216780000|2022-02-07 06:53:00|2270.36|2268.86|2270.54|2269.04|2270.55|2269.05|2270.32|2268.82|0
1644216790000|2022-02-07 06:53:10|2270.53|2269.03|2270.54|2269.04|2270.54|2269.04|2270.53|2269.03|0
1644216800000|2022-02-07 06:53:20|2270.53|2269.03|2270.32|2268.82|2270.53|2269.03|2270.32|2268.82|0
1644216810000|2022-02-07 06:53:30|2270.31|2268.81|2270.31|2268.81|2270.32|2268.82|2270.31|2268.81|0
1644216820000|2022-02-07 06:53:40|2270.32|2268.82|2270.32|2268.82|2270.32|2268.82|2270.32|2268.82|0
1644216830000|2022-02-07 06:53:50|2270.33|2268.83|2270.33|2268.83|2270.34|2268.84|2270.33|2268.83|0
1644216840000|2022-02-07 06:54:00|2270.39|2268.89|2270.31|2268.81|2270.4|2268.9|2270.17|2268.67|0
1644216850000|2022-02-07 06:54:10|2270.16|2268.66|2270.17|2268.67|2270.17|2268.67|2270.16|2268.66|0
1644216860000|2022-02-07 06:54:20|2270.18|2268.68|2269.88|2268.38|2270.19|2268.69|2269.88|2268.38|0
1644216870000|2022-02-07 06:54:30|2269.73|2268.23|2269.6|2268.1|2269.73|2268.23|2269.5|2268|0
1644216880000|2022-02-07 06:54:40|2269.59|2268.09|2269.6|2268.1|2269.72|2268.22|2269.59|2268.09|0
1644216890000|2022-02-07 06:54:50|2269.61|2268.11|2269.94|2268.44|2269.94|2268.44|2269.61|2268.11|0
1644216900000|2022-02-07 06:55:00|2270.01|2268.51|2270.46|2268.96|2270.46|2268.96|2270.01|2268.51|0
1644216910000|2022-02-07 06:55:10|2270.42|2268.92|2270.91|2269.41|2270.91|2269.41|2270.37|2268.87|0
1644216920000|2022-02-07 06:55:20|2270.84|2269.34|2270.59|2269.09|2270.84|2269.34|2270.59|2269.09|0
1644216930000|2022-02-07 06:55:30|2270.58|2269.08|2270.38|2268.88|2270.58|2269.08|2270.37|2268.87|0
1644216940000|2022-02-07 06:55:40|2270.37|2268.87|2270.38|2268.88|2270.38|2268.88|2270.37|2268.87|0
1644216960000|2022-02-07 06:56:00|2270.37|2268.87|2270.49|2268.99|2270.49|2268.99|2270.37|2268.87|0
1644216970000|2022-02-07 06:56:10|2270.52|2269.02|2270.64|2269.14|2270.64|2269.14|2270.4|2268.9|0
1644216980000|2022-02-07 06:56:20|2270.63|2269.13|2271.19|2269.69|2271.19|2269.69|2270.63|2269.13|0
1644216990000|2022-02-07 06:56:30|2271.18|2269.68|2270.76|2269.26|2271.18|2269.68|2270.76|2269.26|0
1644217000000|2022-02-07 06:56:40|2270.75|2269.25|2270.77|2269.27|2270.77|2269.27|2270.66|2269.16|0
1644217010000|2022-02-07 06:56:50|2270.78|2269.28|2270.78|2269.28|2270.9|2269.4|2270.68|2269.18|0
1644217020000|2022-02-07 06:57:00|2270.74|2269.24|2270.78|2269.28|2270.9|2269.4|2270.68|2269.18|0
1644217030000|2022-02-07 06:57:10|2270.82|2269.32|2270.92|2269.42|2270.92|2269.42|2270.69|2269.19|0
1644217040000|2022-02-07 06:57:20|2270.8|2269.3|2271.11|2269.61|2271.12|2269.62|2270.78|2269.28|0
1644217050000|2022-02-07 06:57:30|2271.08|2269.58|2270.89|2269.39|2271.08|2269.58|2270.89|2269.39|0
1644217060000|2022-02-07 06:57:40|2270.96|2269.46|2270.9|2269.4|2271.1|2269.6|2270.89|2269.39|0
1644217070000|2022-02-07 06:57:50|2270.83|2269.33|2270.9|2269.4|2270.9|2269.4|2270.69|2269.19|0
1644217080000|2022-02-07 06:58:00|2270.87|2269.37|2271.63|2270.13|2271.63|2270.13|2270.78|2269.28|0
1644217090000|2022-02-07 06:58:10|2271.62|2270.12|2271.53|2270.03|2271.63|2270.13|2271.53|2270.03|0
1644217100000|2022-02-07 06:58:20|2271.54|2270.04|2271.52|2270.02|2271.62|2270.12|2271.52|2270.02|0
1644217110000|2022-02-07 06:58:30|2271.59|2270.09|2271.45|2269.95|2271.75|2270.25|2271.45|2269.95|0
1644217120000|2022-02-07 06:58:40|2271.31|2269.81|2271.74|2270.24|2271.74|2270.24|2271.31|2269.81|0
1644217130000|2022-02-07 06:58:50|2271.75|2270.25|2272.16|2270.66|2272.29|2270.79|2271.75|2270.25|0
1644217140000|2022-02-07 06:59:00|2272.08|2270.58|2272.21|2270.71|2272.31|2270.81|2272.08|2270.58|0
1644217150000|2022-02-07 06:59:10|2272.22|2270.72|2272.01|2270.51|2272.23|2270.73|2272|2270.5|0
1644217160000|2022-02-07 06:59:20|2272.02|2270.52|2271.79|2270.29|2272.02|2270.52|2271.68|2270.18|0
1644217170000|2022-02-07 06:59:30|2271.8|2270.3|2271.59|2270.09|2271.8|2270.3|2271.47|2269.97|0
1644217180000|2022-02-07 06:59:40|2271.57|2270.07|2271.38|2269.88|2271.57|2270.07|2271.35|2269.85|0
1644217190000|2022-02-07 06:59:50|2271.36|2269.86|2271.14|2269.64|2271.36|2269.86|2271.14|2269.64|0
1644217200000|2022-02-07 07:00:00|2271.15|2269.65|2270.36|2268.86|2272|2270.5|2270.06|2268.56|0
1644217210000|2022-02-07 07:00:10|2270.4|2268.9|2272.09|2270.59|2272.3|2270.8|2270.4|2268.9|0
1644217220000|2022-02-07 07:00:20|2272.05|2270.55|2272.56|2271.06|2272.56|2271.06|2271.15|2269.65|0
1644217230000|2022-02-07 07:00:30|2272.53|2271.03|2272.24|2270.74|2272.56|2271.06|2272.12|2270.62|0
1644217240000|2022-02-07 07:00:40|2272.27|2270.77|2272.37|2270.87|2272.38|2270.88|2272.14|2270.64|0
1644217250000|2022-02-07 07:00:50|2272.38|2270.88|2272.62|2271.12|2272.73|2271.23|2272.38|2270.88|0
1644217260000|2022-02-07 07:01:00|2272.71|2271.21|2274.45|2272.95|2274.45|2272.95|2272.71|2271.21|0
1644217270000|2022-02-07 07:01:10|2274.49|2272.99|2273.79|2272.29|2274.54|2273.04|2273.79|2272.29|0
1644217280000|2022-02-07 07:01:20|2273.8|2272.3|2273.77|2272.27|2273.87|2272.37|2273.63|2272.13|0
1644217290000|2022-02-07 07:01:30|2273.7|2272.2|2273.66|2272.16|2273.8|2272.3|2273.54|2272.04|0
1644217300000|2022-02-07 07:01:40|2273.63|2272.13|2273.65|2272.15|2273.79|2272.29|2273.57|2272.07|0
1644217310000|2022-02-07 07:01:50|2273.61|2272.11|2273.87|2272.37|2273.87|2272.37|2273.56|2272.06|0
1644217320000|2022-02-07 07:02:00|2273.91|2272.41|2274.69|2273.19|2275.24|2273.74|2273.91|2272.41|0
1644217330000|2022-02-07 07:02:10|2274.7|2273.2|2274.9|2273.4|2275.02|2273.52|2274.7|2273.2|0
1644217340000|2022-02-07 07:02:20|2274.91|2273.41|2274.69|2273.19|2275|2273.5|2274.68|2273.18|0
1644217350000|2022-02-07 07:02:30|2274.76|2273.26|2275.21|2273.71|2275.35|2273.85|2274.76|2273.26|0
1644217360000|2022-02-07 07:02:40|2275.22|2273.72|2274.91|2273.41|2275.22|2273.72|2274.9|2273.4|0
1644217370000|2022-02-07 07:02:50|2274.89|2273.39|2275.11|2273.61|2275.11|2273.61|2274.89|2273.39|0
1644217380000|2022-02-07 07:03:00|2275.09|2273.59|2274.79|2273.29|2275.11|2273.61|2274.77|2273.27|0
1644217390000|2022-02-07 07:03:10|2274.76|2273.26|2274.78|2273.28|2274.91|2273.41|2274.7|2273.2|0
1644217400000|2022-02-07 07:03:20|2274.79|2273.29|2274.92|2273.42|2275.01|2273.51|2274.79|2273.29|0
1644217410000|2022-02-07 07:03:30|2274.91|2273.41|2274.78|2273.28|2274.91|2273.41|2274.7|2273.2|0
1644217420000|2022-02-07 07:03:40|2274.77|2273.27|2275.11|2273.61|2275.11|2273.61|2274.68|2273.18|0
1644217430000|2022-02-07 07:03:50|2275.12|2273.62|2275.34|2273.84|2275.35|2273.85|2275.12|2273.62|0
1644217440000|2022-02-07 07:04:00|2275.33|2273.83|2274.89|2273.39|2275.43|2273.93|2274.87|2273.37|0
1644217450000|2022-02-07 07:04:10|2274.88|2273.38|2274.89|2273.39|2274.89|2273.39|2274.67|2273.17|0
1644217460000|2022-02-07 07:04:20|2274.82|2273.32|2274.41|2272.91|2274.82|2273.32|2274.41|2272.91|0
1644217470000|2022-02-07 07:04:30|2274.34|2272.84|2274.21|2272.71|2274.34|2272.84|2274.07|2272.57|0
1644217480000|2022-02-07 07:04:40|2274.17|2272.67|2274.21|2272.71|2274.21|2272.71|2274.08|2272.58|0
1644217490000|2022-02-07 07:04:50|2274.18|2272.68|2274.19|2272.69|2274.2|2272.7|2274.07|2272.57|0
1644217500000|2022-02-07 07:05:00|2274.23|2272.73|2274.63|2273.13|2274.83|2273.33|2274.19|2272.69|0
1644217510000|2022-02-07 07:05:10|2274.64|2273.14|2274.93|2273.43|2274.93|2273.43|2274.6|2273.1|0
1644217520000|2022-02-07 07:05:20|2274.9|2273.4|2274.83|2273.33|2275.04|2273.54|2274.81|2273.31|0
1644217530000|2022-02-07 07:05:30|2274.82|2273.32|2274.39|2272.89|2274.84|2273.34|2274.39|2272.89|0
1644217540000|2022-02-07 07:05:40|2274.38|2272.88|2274.28|2272.78|2274.5|2273|2274.28|2272.78|0
1644217550000|2022-02-07 07:05:50|2274.27|2272.77|2274.27|2272.77|2274.28|2272.78|2274.27|2272.77|0
1644217560000|2022-02-07 07:06:00|2274.28|2272.78|2274.58|2273.08|2274.59|2273.09|2274.27|2272.77|0
1644217570000|2022-02-07 07:06:10|2274.55|2273.05|2274.36|2272.86|2274.55|2273.05|2274.36|2272.86|0
1644217580000|2022-02-07 07:06:20|2274.32|2272.82|2274.36|2272.86|2274.48|2272.98|2274.27|2272.77|0
1644217590000|2022-02-07 07:06:30|2274.27|2272.77|2274.1|2272.6|2274.27|2272.77|2274.04|2272.54|0
1644217600000|2022-02-07 07:06:40|2274.11|2272.61|2274.34|2272.84|2274.34|2272.84|2274.11|2272.61|0
1644217610000|2022-02-07 07:06:50|2274.37|2272.87|2274.82|2273.32|2274.83|2273.33|2274.37|2272.87|0
1644217620000|2022-02-07 07:07:00|2274.83|2273.33|2275.24|2273.74|2275.47|2273.97|2274.82|2273.32|0
1644217630000|2022-02-07 07:07:10|2275.31|2273.81|2275.79|2274.29|2275.86|2274.36|2275.31|2273.81|0
1644217640000|2022-02-07 07:07:20|2275.65|2274.15|2275.68|2274.18|2275.68|2274.18|2275.65|2274.15|0
1644217650000|2022-02-07 07:07:30|2275.67|2274.17|2275.44|2273.94|2275.67|2274.17|2275.44|2273.94|0
1644217660000|2022-02-07 07:07:40|2275.42|2273.92|2275.08|2273.58|2275.44|2273.94|2274.98|2273.48|0
1644217670000|2022-02-07 07:07:50|2275.09|2273.59|2274.79|2273.29|2275.09|2273.59|2274.78|2273.28|0
1644217680000|2022-02-07 07:08:00|2274.81|2273.31|2274.78|2273.28|2275.02|2273.52|2274.78|2273.28|0
1644217690000|2022-02-07 07:08:10|2274.8|2273.3|2274.78|2273.28|2275.02|2273.52|2274.78|2273.28|0
1644217700000|2022-02-07 07:08:20|2274.79|2273.29|2274.8|2273.3|2274.81|2273.31|2274.79|2273.29|0
1644217710000|2022-02-07 07:08:30|2274.87|2273.37|2274.81|2273.31|2275.01|2273.51|2274.79|2273.29|0
1644217720000|2022-02-07 07:08:40|2274.9|2273.4|2274.9|2273.4|2274.91|2273.41|2274.8|2273.3|0
1644217730000|2022-02-07 07:08:50|2274.86|2273.36|2274.79|2273.29|2274.86|2273.36|2274.44|2272.94|0
1644217740000|2022-02-07 07:09:00|2274.78|2273.28|2274.79|2273.29|2274.79|2273.29|2274.78|2273.28|0
1644217750000|2022-02-07 07:09:10|2274.8|2273.3|2274.78|2273.28|2274.89|2273.39|2274.78|2273.28|0
1644217760000|2022-02-07 07:09:20|2274.8|2273.3|2274.81|2273.31|2274.81|2273.31|2274.8|2273.3|0
1644217770000|2022-02-07 07:09:30|2274.9|2273.4|2274.9|2273.4|2274.9|2273.4|2274.81|2273.31|0
1644217780000|2022-02-07 07:09:40|2274.87|2273.37|2274.8|2273.3|2274.87|2273.37|2274.8|2273.3|0
1644217790000|2022-02-07 07:09:50|2274.81|2273.31|2275.47|2273.97|2275.47|2273.97|2274.8|2273.3|0
1644217800000|2022-02-07 07:10:00|2275.48|2273.98|2275.71|2274.21|2275.71|2274.21|2275.48|2273.98|0
1644217810000|2022-02-07 07:10:10|2275.72|2274.22|2275.81|2274.31|2275.93|2274.43|2275.71|2274.21|0
1644217820000|2022-02-07 07:10:20|2275.82|2274.32|2275.97|2274.47|2275.97|2274.47|2275.81|2274.31|0
1644217830000|2022-02-07 07:10:30|2275.96|2274.46|2275.94|2274.44|2275.97|2274.47|2275.94|2274.44|0
1644217840000|2022-02-07 07:10:40|2275.87|2274.37|2275.27|2273.77|2275.87|2274.37|2275.27|2273.77|0
1644217850000|2022-02-07 07:10:50|2275.3|2273.8|2275.52|2274.02|2275.52|2274.02|2275.3|2273.8|0
1644217860000|2022-02-07 07:11:00|2275.51|2274.01|2275.51|2274.01|2275.51|2274.01|2275.51|2274.01|0
1644217870000|2022-02-07 07:11:10|2275.5|2274|2275.29|2273.79|2275.5|2274|2275.29|2273.79|0
1644217880000|2022-02-07 07:11:20|2275.28|2273.78|2275.29|2273.79|2275.29|2273.79|2275.28|2273.78|0
1644217890000|2022-02-07 07:11:30|2275.28|2273.78|2275.29|2273.79|2275.29|2273.79|2275.27|2273.77|0
1644217900000|2022-02-07 07:11:40|2275.36|2273.86|2275.49|2273.99|2275.5|2274|2275.36|2273.86|0
1644217910000|2022-02-07 07:11:50|2275.48|2273.98|2275.49|2273.99|2275.49|2273.99|2275.48|2273.98|0
1644217920000|2022-02-07 07:12:00|2275.48|2273.98|2275.94|2274.44|2275.94|2274.44|2275.48|2273.98|0
1644217930000|2022-02-07 07:12:10|2275.95|2274.45|2275.71|2274.21|2275.95|2274.45|2275.71|2274.21|0
1644217940000|2022-02-07 07:12:20|2275.76|2274.26|2275.74|2274.24|2275.76|2274.26|2275.74|2274.24|0
1644217950000|2022-02-07 07:12:30|2275.73|2274.23|2275.53|2274.03|2275.73|2274.23|2275.53|2274.03|0
1644217960000|2022-02-07 07:12:40|2275.41|2273.91|2275.3|2273.8|2275.53|2274.03|2275.3|2273.8|0
1644217970000|2022-02-07 07:12:50|2275.31|2273.81|2275.52|2274.02|2275.52|2274.02|2275.31|2273.81|0
1644217980000|2022-02-07 07:13:00|2275.51|2274.01|2275.97|2274.47|2275.97|2274.47|2275.51|2274.01|0
1644217990000|2022-02-07 07:13:10|2275.9|2274.4|2275.88|2274.38|2275.9|2274.4|2275.76|2274.26|0
1644218000000|2022-02-07 07:13:20|2275.91|2274.41|2277.17|2275.67|2277.18|2275.68|2275.91|2274.41|0
1644218010000|2022-02-07 07:13:30|2277.2|2275.7|2277.17|2275.67|2277.26|2275.76|2276.94|2275.44|0
1644218020000|2022-02-07 07:13:40|2277.15|2275.65|2277.08|2275.58|2277.15|2275.65|2276.96|2275.46|0
1644218030000|2022-02-07 07:13:50|2277.12|2275.62|2277.51|2276.01|2277.52|2276.02|2277.12|2275.62|0
1644218040000|2022-02-07 07:14:00|2277.47|2275.97|2277.97|2276.47|2277.97|2276.47|2277.28|2275.78|0
1644218050000|2022-02-07 07:14:10|2277.98|2276.48|2277.52|2276.02|2277.98|2276.48|2277.52|2276.02|0
1644218060000|2022-02-07 07:14:20|2277.53|2276.03|2277.3|2275.8|2277.53|2276.03|2277.3|2275.8|0
1644218070000|2022-02-07 07:14:30|2277.29|2275.79|2277.28|2275.78|2277.39|2275.89|2277.27|2275.77|0
1644218080000|2022-02-07 07:14:40|2277.21|2275.71|2276.85|2275.35|2277.21|2275.71|2276.84|2275.34|0
1644218090000|2022-02-07 07:14:50|2276.78|2275.28|2276.84|2275.34|2276.85|2275.35|2276.63|2275.13|0
1644218100000|2022-02-07 07:15:00|2276.85|2275.35|2276.85|2275.35|2277.28|2275.78|2276.85|2275.35|0
1644218110000|2022-02-07 07:15:10|2276.86|2275.36|2276.93|2275.43|2277.16|2275.66|2276.86|2275.36|0
1644218120000|2022-02-07 07:15:20|2276.89|2275.39|2277.07|2275.57|2277.16|2275.66|2276.84|2275.34|0
1644218130000|2022-02-07 07:15:30|2277.11|2275.61|2277.06|2275.56|2277.28|2275.78|2277.06|2275.56|0
1644218140000|2022-02-07 07:15:40|2277.09|2275.59|2277.51|2276.01|2277.6|2276.1|2277.09|2275.59|0
1644218150000|2022-02-07 07:15:50|2277.47|2275.97|2277.16|2275.66|2277.47|2275.97|2277.15|2275.65|0
1644218160000|2022-02-07 07:16:00|2277.13|2275.63|2277.48|2275.98|2277.57|2276.07|2277.07|2275.57|0
1644218170000|2022-02-07 07:16:10|2277.46|2275.96|2277.02|2275.52|2277.46|2275.96|2277.02|2275.52|0
1644218180000|2022-02-07 07:16:20|2277|2275.5|2276.81|2275.31|2277|2275.5|2276.58|2275.08|0
1644218190000|2022-02-07 07:16:30|2276.82|2275.32|2277.02|2275.52|2277.02|2275.52|2276.79|2275.29|0
1644218200000|2022-02-07 07:16:40|2277.01|2275.51|2276.37|2274.87|2277.01|2275.51|2276.36|2274.86|0
1644218210000|2022-02-07 07:16:50|2276.36|2274.86|2276.23|2274.73|2276.36|2274.86|2276.14|2274.64|0
1644218220000|2022-02-07 07:17:00|2276.26|2274.76|2275.93|2274.43|2276.36|2274.86|2275.93|2274.43|0
1644218230000|2022-02-07 07:17:10|2275.94|2274.44|2276.24|2274.74|2276.36|2274.86|2275.94|2274.44|0
1644218240000|2022-02-07 07:17:20|2276.23|2274.73|2275.57|2274.07|2276.23|2274.73|2275.57|2274.07|0
1644218250000|2022-02-07 07:17:30|2275.6|2274.1|2275.67|2274.17|2275.91|2274.41|2275.6|2274.1|0
1644218260000|2022-02-07 07:17:40|2275.61|2274.11|2275.33|2273.83|2275.61|2274.11|2275.24|2273.74|0
1644218270000|2022-02-07 07:17:50|2275.35|2273.85|2275.09|2273.59|2275.47|2273.97|2275|2273.5|0
1644218280000|2022-02-07 07:18:00|2275.1|2273.6|2274.77|2273.27|2275.23|2273.73|2274.77|2273.27|0
1644218290000|2022-02-07 07:18:10|2274.78|2273.28|2274.77|2273.27|2274.99|2273.49|2274.77|2273.27|0
1644218300000|2022-02-07 07:18:20|2274.8|2273.3|2274.78|2273.28|2274.87|2273.37|2274.77|2273.27|0
1644218310000|2022-02-07 07:18:30|2274.77|2273.27|2274.77|2273.27|2274.78|2273.28|2274.77|2273.27|0
1644218320000|2022-02-07 07:18:40|2274.78|2273.28|2274.96|2273.46|2275.21|2273.71|2274.78|2273.28|0
1644218330000|2022-02-07 07:18:50|2274.93|2273.43|2274.63|2273.13|2274.98|2273.48|2274.53|2273.03|0
1644218340000|2022-02-07 07:19:00|2274.67|2273.17|2274.63|2273.13|2274.75|2273.25|2274.53|2273.03|0
1644218350000|2022-02-07 07:19:10|2274.62|2273.12|2274.26|2272.76|2274.63|2273.13|2274.26|2272.76|0
1644218360000|2022-02-07 07:19:20|2274.17|2272.67|2273.86|2272.36|2274.3|2272.8|2273.86|2272.36|0
1644218370000|2022-02-07 07:19:30|2273.84|2272.34|2274.07|2272.57|2274.08|2272.58|2273.64|2272.14|0
1644218380000|2022-02-07 07:19:40|2274.05|2272.55|2273.94|2272.44|2274.05|2272.55|2273.84|2272.34|0
1644218390000|2022-02-07 07:19:50|2273.92|2272.42|2274.33|2272.83|2274.37|2272.87|2273.83|2272.33|0
1644218400000|2022-02-07 07:20:00|2274.28|2272.78|2274.05|2272.55|2274.28|2272.78|2274.04|2272.54|0
1644218410000|2022-02-07 07:20:10|2273.98|2272.48|2274.14|2272.64|2274.16|2272.66|2273.83|2272.33|0
1644218420000|2022-02-07 07:20:20|2274.15|2272.65|2274.95|2273.45|2274.95|2273.45|2274.15|2272.65|0
1644218430000|2022-02-07 07:20:30|2274.98|2273.48|2275.16|2273.66|2275.25|2273.75|2274.98|2273.48|0
1644218440000|2022-02-07 07:20:40|2275.17|2273.67|2275.6|2274.1|2275.6|2274.1|2275.17|2273.67|0
1644218450000|2022-02-07 07:20:50|2275.62|2274.12|2276.06|2274.56|2276.07|2274.57|2275.62|2274.12|0
1644218460000|2022-02-07 07:21:00|2276.04|2274.54|2275.85|2274.35|2276.04|2274.54|2275.62|2274.12|0
1644218470000|2022-02-07 07:21:10|2275.22|2273.72|2275.27|2273.77|2275.27|2273.77|2274.95|2273.45|0
1644218480000|2022-02-07 07:21:20|2275.28|2273.78|2274.75|2273.25|2275.4|2273.9|2274.75|2273.25|0
1644218490000|2022-02-07 07:21:30|2274.74|2273.24|2274.53|2273.03|2274.74|2273.24|2274.52|2273.02|0
1644218500000|2022-02-07 07:21:40|2274.51|2273.01|2274.84|2273.34|2274.95|2273.45|2274.51|2273.01|0
1644218510000|2022-02-07 07:21:50|2274.85|2273.35|2274.74|2273.24|2274.85|2273.35|2274.52|2273.02|0
1644218520000|2022-02-07 07:22:00|2274.73|2273.23|2275.41|2273.91|2275.41|2273.91|2274.73|2273.23|0
1644218530000|2022-02-07 07:22:10|2275.4|2273.9|2275.3|2273.8|2275.41|2273.91|2275.28|2273.78|0
1644218540000|2022-02-07 07:22:20|2275.29|2273.79|2275.28|2273.78|2275.29|2273.79|2275.28|2273.78|0
1644218550000|2022-02-07 07:22:30|2275.32|2273.82|2275.41|2273.91|2275.41|2273.91|2275.32|2273.82|0
1644218560000|2022-02-07 07:22:40|2275.17|2273.67|2274.74|2273.24|2275.17|2273.67|2274.53|2273.03|0
1644218570000|2022-02-07 07:22:50|2274.76|2273.26|2274.97|2273.47|2275.06|2273.56|2274.74|2273.24|0
1644218580000|2022-02-07 07:23:00|2274.98|2273.48|2274.77|2273.27|2275|2273.5|2274.77|2273.27|0
1644218590000|2022-02-07 07:23:10|2274.81|2273.31|2274.74|2273.24|2274.86|2273.36|2274.74|2273.24|0
1644218600000|2022-02-07 07:23:20|2274.73|2273.23|2274.07|2272.57|2274.73|2273.23|2274.06|2272.56|0
1644218610000|2022-02-07 07:23:30|2274.28|2272.78|2274.28|2272.78|2274.3|2272.8|2274.16|2272.66|0
1644218620000|2022-02-07 07:23:40|2274.27|2272.77|2273.84|2272.34|2274.27|2272.77|2273.84|2272.34|0
1644218630000|2022-02-07 07:23:50|2273.73|2272.23|2273.61|2272.11|2273.73|2272.23|2273.49|2271.99|0
1644218640000|2022-02-07 07:24:00|2273.63|2272.13|2273.63|2272.13|2273.84|2272.34|2273.63|2272.13|0
1644218650000|2022-02-07 07:24:10|2273.61|2272.11|2273.4|2271.9|2273.61|2272.11|2273.4|2271.9|0
1644218660000|2022-02-07 07:24:20|2273.39|2271.89|2273.61|2272.11|2273.61|2272.11|2273.39|2271.89|0
1644218670000|2022-02-07 07:24:30|2273.54|2272.04|2273.4|2271.9|2273.54|2272.04|2273.4|2271.9|0
1644218680000|2022-02-07 07:24:40|2273.39|2271.89|2273.17|2271.67|2273.39|2271.89|2273.17|2271.67|0
1644218690000|2022-02-07 07:24:50|2273.18|2271.68|2273.4|2271.9|2273.4|2271.9|2273.17|2271.67|0
1644218700000|2022-02-07 07:25:00|2273.47|2271.97|2273.4|2271.9|2273.63|2272.13|2273.27|2271.77|0
1644218720000|2022-02-07 07:25:20|2273.39|2271.89|2273.27|2271.77|2273.39|2271.89|2273.18|2271.68|0
1644218730000|2022-02-07 07:25:30|2273.31|2271.81|2273.61|2272.11|2273.61|2272.11|2273.31|2271.81|0
1644218740000|2022-02-07 07:25:40|2273.63|2272.13|2273.73|2272.23|2273.73|2272.23|2273.63|2272.13|0
1644218750000|2022-02-07 07:25:50|2273.77|2272.27|2273.86|2272.36|2273.86|2272.36|2273.77|2272.27|0
1644218760000|2022-02-07 07:26:00|2273.87|2272.37|2274.11|2272.61|2274.12|2272.62|2273.86|2272.36|0
1644218770000|2022-02-07 07:26:10|2274.12|2272.62|2274.09|2272.59|2274.12|2272.62|2273.88|2272.38|0
1644218780000|2022-02-07 07:26:20|2274.1|2272.6|2273.63|2272.13|2274.1|2272.6|2273.42|2271.92|0
1644218790000|2022-02-07 07:26:30|2273.64|2272.14|2273.64|2272.14|2273.65|2272.15|2273.64|2272.14|0
1644218800000|2022-02-07 07:26:40|2273.63|2272.13|2273.64|2272.14|2273.64|2272.14|2273.63|2272.13|0
1644218810000|2022-02-07 07:26:50|2273.71|2272.21|2273.85|2272.35|2273.85|2272.35|2273.71|2272.21|0
1644218820000|2022-02-07 07:27:00|2273.86|2272.36|2274.3|2272.8|2274.31|2272.81|2273.86|2272.36|0
1644218830000|2022-02-07 07:27:10|2274.29|2272.79|2273.95|2272.45|2274.3|2272.8|2273.85|2272.35|0
1644218840000|2022-02-07 07:27:20|2273.91|2272.41|2274.09|2272.59|2274.09|2272.59|2273.85|2272.35|0
1644218850000|2022-02-07 07:27:30|2274.08|2272.58|2273.63|2272.13|2274.08|2272.58|2273.63|2272.13|0
1644218860000|2022-02-07 07:27:40|2273.65|2272.15|2273.65|2272.15|2274.08|2272.58|2273.64|2272.14|0
1644218870000|2022-02-07 07:27:50|2273.68|2272.18|2273.41|2271.91|2273.74|2272.24|2273.41|2271.91|0
1644218880000|2022-02-07 07:28:00|2273.42|2271.92|2273.63|2272.13|2273.65|2272.15|2273.42|2271.92|0
1644218890000|2022-02-07 07:28:10|2273.65|2272.15|2273.87|2272.37|2273.88|2272.38|2273.65|2272.15|0
1644218900000|2022-02-07 07:28:20|2273.8|2272.3|2273.85|2272.35|2273.95|2272.45|2273.63|2272.13|0
1644218910000|2022-02-07 07:28:30|2273.87|2272.37|2274.08|2272.58|2274.08|2272.58|2273.87|2272.37|0
1644218920000|2022-02-07 07:28:40|2274.07|2272.57|2274.29|2272.79|2274.3|2272.8|2274.07|2272.57|0
1644218930000|2022-02-07 07:28:50|2274.27|2272.77|2274.5|2273|2274.5|2273|2274.06|2272.56|0
1644218940000|2022-02-07 07:29:00|2274.47|2272.97|2274.73|2273.23|2274.74|2273.24|2274.29|2272.79|0
1644218950000|2022-02-07 07:29:10|2274.77|2273.27|2275.04|2273.54|2275.04|2273.54|2274.72|2273.22|0
1644218960000|2022-02-07 07:29:20|2275.01|2273.51|2274.95|2273.45|2275.05|2273.55|2274.94|2273.44|0
1644218970000|2022-02-07 07:29:30|2274.94|2273.44|2275.17|2273.67|2275.17|2273.67|2274.94|2273.44|0
1644218980000|2022-02-07 07:29:40|2275.2|2273.7|2275.61|2274.11|2275.61|2274.11|2275.2|2273.7|0
1644218990000|2022-02-07 07:29:50|2275.62|2274.12|2275.78|2274.28|2275.85|2274.35|2275.62|2274.12|0
1644219000000|2022-02-07 07:30:00|2275.74|2274.24|2274.79|2273.29|2275.76|2274.26|2274.79|2273.29|0
1644219010000|2022-02-07 07:30:10|2274.72|2273.22|2274.35|2272.85|2274.72|2273.22|2274.35|2272.85|0
1644219020000|2022-02-07 07:30:20|2274.31|2272.81|2274.57|2273.07|2274.67|2273.17|2274.23|2272.73|6
1644219030000|2022-02-07 07:30:30|2274.56|2273.06|2271.83|2270.43|2274.79|2273.29|2271.83|2270.43|7
1644219040000|2022-02-07 07:30:40|2271.95|2270.55|2271.95|2270.55|2271.95|2270.55|2271.95|2270.55|3
1644219050000|2022-02-07 07:30:50|2271.83|2270.43|2271.33|2269.93|2271.83|2270.43|2271.33|2269.93|5
1644219060000|2022-02-07 07:31:00|2269.08|2267.68|2270.95|2269.55|2270.95|2269.55|2268.95|2267.55|8
1644219070000|2022-02-07 07:31:10|||||||||1
1644219080000|2022-02-07 07:31:20|2270.83|2269.43|2270.83|2269.43|2270.83|2269.43|2270.83|2269.43|4
1644219090000|2022-02-07 07:31:30|||||||||8
1644219100000|2022-02-07 07:31:40|2270.95|2269.55|2270.95|2269.55|2270.95|2269.55|2270.83|2269.43|7
1644219110000|2022-02-07 07:31:50|2270.83|2269.43|2270.95|2269.55|2270.95|2269.55|2270.83|2269.43|2
1644219120000|2022-02-07 07:32:00|2270.83|2269.43|2271.08|2269.68|2271.08|2269.68|2270.83|2269.43|3
1644219140000|2022-02-07 07:32:20|2271.2|2269.8|2271.83|2270.43|2271.95|2270.55|2271.2|2269.8|10
1644219170000|2022-02-07 07:32:50|2271.45|2270.05|2271.33|2269.93|2271.45|2270.05|2271.33|2269.93|0
1644219180000|2022-02-07 07:33:00|2271.08|2269.68|2271.08|2269.68|2271.08|2269.68|2271.08|2269.68|1
1644219190000|2022-02-07 07:33:10|2270.95|2269.55|2270.95|2269.55|2270.95|2269.55|2270.95|2269.55|1
1644219240000|2022-02-07 07:34:00|2271.08|2269.68|2270.95|2269.55|2271.08|2269.68|2270.95|2269.55|5
1644219250000|2022-02-07 07:34:10|2270.83|2269.43|2270.83|2269.43|2270.83|2269.43|2270.83|2269.43|0
1644219260000|2022-02-07 07:34:20|2270.7|2269.3|2270.7|2269.3|2270.7|2269.3|2270.7|2269.3|0
1644219300000|2022-02-07 07:35:00|2270.58|2269.18|2270.7|2269.3|2270.83|2269.43|2270.58|2269.18|5
1644219320000|2022-02-07 07:35:20|2270.33|2268.93|2270.33|2268.93|2270.33|2268.93|2270.33|2268.93|1
1644219330000|2022-02-07 07:35:30|2270.58|2269.18|2270.45|2269.05|2270.58|2269.18|2270.45|2269.05|1
1644219360000|2022-02-07 07:36:00|2270.33|2268.93|2270.33|2268.93|2270.33|2268.93|2270.33|2268.93|1
1644219460000|2022-02-07 07:37:40|2270.45|2269.05|2270.33|2268.93|2270.7|2269.3|2270.33|2268.93|4
1644219470000|2022-02-07 07:37:50|2270.45|2269.05|2270.58|2269.18|2270.7|2269.3|2270.33|2268.93|4
1644219480000|2022-02-07 07:38:00|2270.45|2269.05|2270.45|2269.05|2270.45|2269.05|2270.33|2268.93|1
1644219500000|2022-02-07 07:38:20|2270.58|2269.18|2270.33|2268.93|2270.58|2269.18|2270.33|2268.93|0
1644219530000|2022-02-07 07:38:50|2270.58|2269.18|2270.58|2269.18|2270.58|2269.18|2270.58|2269.18|2
1644219540000|2022-02-07 07:39:00|2270.7|2269.3|2270.7|2269.3|2270.7|2269.3|2270.58|2269.18|4
1644219560000|2022-02-07 07:39:20|2270.58|2269.18|2270.95|2269.55|2271.33|2269.93|2270.58|2269.18|7
1644219570000|2022-02-07 07:39:30|2271.08|2269.68|2271.08|2269.68|2271.08|2269.68|2271.08|2269.68|0
1644219600000|2022-02-07 07:40:00|2270.95|2269.55|2270.95|2269.55|2270.95|2269.55|2270.95|2269.55|0
1644219620000|2022-02-07 07:40:20|2271.08|2269.68|2271.33|2269.93|2271.33|2269.93|2271.08|2269.68|1
1644219630000|2022-02-07 07:40:30|2271.45|2270.05|2271.45|2270.05|2271.58|2270.18|2271.45|2270.05|2
1644219650000|2022-02-07 07:40:50|2271.58|2270.18|2271.58|2270.18|2271.58|2270.18|2271.58|2270.18|0
1644219670000|2022-02-07 07:41:10|2271.45|2270.05|2271.7|2270.3|2271.7|2270.3|2271.45|2270.05|0
1644219680000|2022-02-07 07:41:20|2271.83|2270.43|2271.83|2270.43|2271.83|2270.43|2271.83|2270.43|1
1644219720000|2022-02-07 07:42:00|2271.95|2270.55|2271.83|2270.43|2272.2|2270.8|2271.83|2270.43|3
1644219850000|2022-02-07 07:44:10|||||||||1
1644219860000|2022-02-07 07:44:20|2271.7|2270.3|2271.33|2269.93|2271.7|2270.3|2271.33|2269.93|5
1644219890000|2022-02-07 07:44:50|||||||||2
1644219900000|2022-02-07 07:45:00|2271.08|2269.68|2270.7|2269.3|2271.08|2269.68|2270.7|2269.3|1
1644219910000|2022-02-07 07:45:10|2270.58|2269.18|2270.58|2269.18|2270.58|2269.18|2270.58|2269.18|0
1644219930000|2022-02-07 07:45:30|2270.7|2269.3|2270.58|2269.18|2270.95|2269.55|2270.58|2269.18|5
1644219940000|2022-02-07 07:45:40|2270.95|2269.55|2270.83|2269.43|2270.95|2269.55|2270.83|2269.43|2
1644219950000|2022-02-07 07:45:50|2270.7|2269.3|2270.58|2269.18|2270.7|2269.3|2270.58|2269.18|0
1644219960000|2022-02-07 07:46:00|||||||||1
1644220130000|2022-02-07 07:48:50|2270.45|2269.05|2270.33|2268.93|2270.45|2269.05|2270.33|2268.93|1
1644220140000|2022-02-07 07:49:00|2270.08|2268.68|2269.33|2267.93|2270.08|2268.68|2269.33|2267.93|1
1644220160000|2022-02-07 07:49:20|2269.2|2267.8|2268.7|2267.3|2269.2|2267.8|2268.7|2267.3|0
1644220180000|2022-02-07 07:49:40|2268.95|2267.55|2268.95|2267.55|2268.95|2267.55|2268.95|2267.55|0
1644220200000|2022-02-07 07:50:00|2268.83|2267.43|2268.83|2267.43|2268.83|2267.43|2268.83|2267.43|0
1644220210000|2022-02-07 07:50:10|2269.33|2267.93|2268.83|2267.43|2269.33|2267.93|2268.83|2267.43|7
1644220220000|2022-02-07 07:50:20|2268.95|2267.55|2268.7|2267.3|2268.95|2267.55|2268.7|2267.3|1
1644220250000|2022-02-07 07:50:50|2268.83|2267.43|2268.7|2267.3|2268.83|2267.43|2268.7|2267.3|5
1644220260000|2022-02-07 07:51:00|2268.83|2267.43|2268.83|2267.43|2268.83|2267.43|2268.83|2267.43|4
1644220270000|2022-02-07 07:51:10|||||||||1
1644220290000|2022-02-07 07:51:30|2269.08|2267.68|2268.95|2267.55|2269.83|2268.43|2268.83|2267.43|2
1644220440000|2022-02-07 07:54:00|2268.83|2267.43|2268.95|2267.55|2268.95|2267.55|2268.7|2267.3|0
1644220460000|2022-02-07 07:54:20|2269.08|2267.68|2270.08|2268.68|2270.08|2268.68|2269.08|2267.68|5
1644220470000|2022-02-07 07:54:30|2269.58|2268.18|2269.45|2268.05|2269.58|2268.18|2269.45|2268.05|1
1644220480000|2022-02-07 07:54:40|2269.58|2268.18|2269.95|2268.55|2270.2|2268.8|2269.58|2268.18|4
1644220500000|2022-02-07 07:55:00|2270.04|2268.54|2270.06|2268.56|2270.27|2268.77|2270.04|2268.54|0
1644220510000|2022-02-07 07:55:10|2270.13|2268.63|2270.52|2269.02|2270.61|2269.11|2270.06|2268.56|0
1644220520000|2022-02-07 07:55:20|2270.51|2269.01|2270.53|2269.03|2270.53|2269.03|2270.38|2268.88|0
1644220530000|2022-02-07 07:55:30|2270.54|2269.04|2270.97|2269.47|2270.98|2269.48|2270.54|2269.04|0
1644220540000|2022-02-07 07:55:40|2270.98|2269.48|2271.19|2269.69|2271.2|2269.7|2270.97|2269.47|0
1644220550000|2022-02-07 07:55:50|2271.2|2269.7|2271.41|2269.91|2271.5|2270|2271.2|2269.7|0
1644220560000|2022-02-07 07:56:00|2271.5|2270|2271.17|2269.67|2271.62|2270.12|2271.17|2269.67|0
1644220570000|2022-02-07 07:56:10|2271.19|2269.69|2270.52|2269.02|2271.19|2269.69|2270.51|2269.01|0
1644220580000|2022-02-07 07:56:20|2270.51|2269.01|2270.98|2269.48|2270.98|2269.48|2270.51|2269.01|0
1644220590000|2022-02-07 07:56:30|2270.95|2269.45|2270.98|2269.48|2270.99|2269.49|2270.74|2269.24|0
1644220600000|2022-02-07 07:56:40|2271.07|2269.57|2271.07|2269.57|2271.52|2270.02|2271.07|2269.57|0
1644220610000|2022-02-07 07:56:50|2271.1|2269.6|2271.07|2269.57|2271.16|2269.66|2271.06|2269.56|0
1644220620000|2022-02-07 07:57:00|2271.04|2269.54|2271.01|2269.51|2271.04|2269.54|2270.79|2269.29|0
1644220630000|2022-02-07 07:57:10|2271|2269.5|2271.02|2269.52|2271.02|2269.52|2270.88|2269.38|0
1644220640000|2022-02-07 07:57:20|2271|2269.5|2271|2269.5|2271.01|2269.51|2271|2269.5|0
1644220650000|2022-02-07 07:57:30|2271.01|2269.51|2270.99|2269.49|2271.01|2269.51|2270.98|2269.48|0
1644220660000|2022-02-07 07:57:40|2270.98|2269.48|2270.77|2269.27|2270.98|2269.48|2270.75|2269.25|0
1644220670000|2022-02-07 07:57:50|2270.81|2269.31|2270.76|2269.26|2270.99|2269.49|2270.76|2269.26|0
1644220680000|2022-02-07 07:58:00|2270.79|2269.29|2271|2269.5|2271.22|2269.72|2270.75|2269.25|0
1644220690000|2022-02-07 07:58:10|2271.01|2269.51|2271.55|2270.05|2271.55|2270.05|2271.01|2269.51|0
1644220700000|2022-02-07 07:58:20|2271.67|2270.17|2271.69|2270.19|2271.8|2270.3|2271.67|2270.17|0
1644220710000|2022-02-07 07:58:30|2271.68|2270.18|2271.45|2269.95|2271.68|2270.18|2271.25|2269.75|0
1644220720000|2022-02-07 07:58:40|2271.39|2269.89|2271.24|2269.74|2271.39|2269.89|2271.03|2269.53|0
1644220730000|2022-02-07 07:58:50|2271.25|2269.75|2271.69|2270.19|2271.69|2270.19|2271.25|2269.75|0
1644220740000|2022-02-07 07:59:00|2271.71|2270.21|2271.92|2270.42|2271.92|2270.42|2271.69|2270.19|0
1644220750000|2022-02-07 07:59:10|2271.9|2270.4|2271.92|2270.42|2271.92|2270.42|2271.68|2270.18|0
1644220760000|2022-02-07 07:59:20|2271.99|2270.49|2272.12|2270.62|2272.14|2270.64|2271.99|2270.49|0
1644220770000|2022-02-07 07:59:30|2272.1|2270.6|2272.32|2270.82|2272.32|2270.82|2271.87|2270.37|0
1644220780000|2022-02-07 07:59:40|2272.35|2270.85|2273.21|2271.71|2273.22|2271.72|2272.32|2270.82|0
1644220790000|2022-02-07 07:59:50|2273.22|2271.72|2273.5|2272|2273.5|2272|2272.98|2271.48|0
1644220800000|2022-02-07 08:00:00|2273.64|2272.14|2270.63|2270.13|2273.65|2272.15|2270.38|2269.88|149
1644220810000|2022-02-07 08:00:10|2270.5|2270|2269.88|2269.38|2270.5|2270|2269.5|2269|92
1644220820000|2022-02-07 08:00:20|2270|2269.5|2270.25|2269.75|2271|2270.5|2270|2269.5|179
1644220830000|2022-02-07 08:00:30|2270.38|2269.88|2271.5|2271|2271.5|2271|2270.25|2269.75|183
1644220840000|2022-02-07 08:00:40|2271.38|2270.88|2272.63|2272.13|2272.88|2272.38|2271.38|2270.88|174
1644220850000|2022-02-07 08:00:50|2272.5|2272|2272.25|2271.75|2272.88|2272.38|2272.13|2271.63|125
1644220860000|2022-02-07 08:01:00|2272.38|2271.88|2272.63|2272.13|2272.75|2272.25|2272.38|2271.88|330
1644220870000|2022-02-07 08:01:10|2272.5|2272|2272.5|2272|2272.75|2272.25|2272.38|2271.88|235
1644220880000|2022-02-07 08:01:20|2272.25|2271.75|2272.25|2271.75|2272.63|2272.13|2272.25|2271.75|155
1644220890000|2022-02-07 08:01:30|2272.13|2271.63|2271.5|2271|2272.13|2271.63|2271.38|2270.88|143
1644220900000|2022-02-07 08:01:40|2271.75|2271.25|2271|2270.5|2271.75|2271.25|2271|2270.5|78
1644220910000|2022-02-07 08:01:50|2270.88|2270.38|2269.63|2269.13|2270.88|2270.38|2269.38|2268.88|168
1644220920000|2022-02-07 08:02:00|2269.88|2269.38|2271.88|2271.38|2272|2271.5|2269.88|2269.38|142
1644220930000|2022-02-07 08:02:10|2272|2271.5|2273|2272.5|2273.25|2272.75|2271.88|2271.38|206
1644220940000|2022-02-07 08:02:20|2273.13|2272.63|2272.63|2272.13|2273.63|2273.13|2272.5|2272|184
1644220950000|2022-02-07 08:02:30|2272.88|2272.38|2273.5|2273|2273.75|2273.25|2272.88|2272.38|116
1644220960000|2022-02-07 08:02:40|2273.38|2272.88|2273.25|2272.75|2273.63|2273.13|2273.25|2272.75|81
1644220970000|2022-02-07 08:02:50|2273.13|2272.63|2273.63|2273.13|2273.63|2273.13|2272.63|2272.13|77
1644220980000|2022-02-07 08:03:00|2273.5|2273|2273.38|2272.88|2273.63|2273.13|2273.25|2272.75|160
1644220990000|2022-02-07 08:03:10|2273.5|2273|2273.63|2273.13|2273.63|2273.13|2273.13|2272.63|125
1644221000000|2022-02-07 08:03:20|2273.38|2272.88|2273.38|2272.88|2273.63|2273.13|2273.25|2272.75|289
1644221010000|2022-02-07 08:03:30|2273.13|2272.63|2272.38|2271.88|2273.38|2272.88|2272.38|2271.88|78
1644221020000|2022-02-07 08:03:40|2272.63|2272.13|2271.88|2271.38|2272.88|2272.38|2271.88|2271.38|133
1644221030000|2022-02-07 08:03:50|2271.75|2271.25|2273.38|2272.88|2273.63|2273.13|2271.75|2271.25|57
1644221040000|2022-02-07 08:04:00|2273.5|2273|2273.13|2272.63|2273.63|2273.13|2272.88|2272.38|108
1644221050000|2022-02-07 08:04:10|2273.25|2272.75|2273.13|2272.63|2273.38|2272.88|2272.5|2272|119
1644221060000|2022-02-07 08:04:20|2272.88|2272.38|2272.13|2271.63|2272.88|2272.38|2272.13|2271.63|137
1644221070000|2022-02-07 08:04:30|2272.38|2271.88|2272.13|2271.63|2272.5|2272|2272.13|2271.63|44
1644221080000|2022-02-07 08:04:40|2272.25|2271.75|2272.88|2272.38|2272.88|2272.38|2272.25|2271.75|55
1644221090000|2022-02-07 08:04:50|2273.13|2272.63|2273.63|2273.13|2273.63|2273.13|2273.13|2272.63|80
1644221100000|2022-02-07 08:05:00|2273.88|2273.38|2274.13|2273.63|2274.63|2274.13|2273.38|2272.88|401
1644221110000|2022-02-07 08:05:10|2274.25|2273.75|2273.88|2273.38|2274.63|2274.13|2273.88|2273.38|64
1644221120000|2022-02-07 08:05:20|2273.63|2273.13|2274.13|2273.63|2274.63|2274.13|2273.63|2273.13|132
1644221130000|2022-02-07 08:05:30|2274|2273.5|2271.88|2271.38|2274|2273.5|2271.88|2271.38|188
1644221140000|2022-02-07 08:05:40|2272.13|2271.63|2271.13|2270.63|2272.13|2271.63|2270.88|2270.38|69
1644221150000|2022-02-07 08:05:50|2271.25|2270.75|2271.38|2270.88|2271.63|2271.13|2271.13|2270.63|68
1644221160000|2022-02-07 08:06:00|2271.63|2271.13|2272.5|2272|2272.63|2272.13|2271.63|2271.13|88
1644221170000|2022-02-07 08:06:10|2272.63|2272.13|2272.13|2271.63|2272.88|2272.38|2271.88|2271.38|57
1644221180000|2022-02-07 08:06:20|2272|2271.5|2271.63|2271.13|2272.13|2271.63|2271.13|2270.63|58
1644221190000|2022-02-07 08:06:30|2271.75|2271.25|2271.38|2270.88|2271.88|2271.38|2271|2270.5|43
1644221200000|2022-02-07 08:06:40|2271.5|2271|2271.38|2270.88|2271.88|2271.38|2271.25|2270.75|45
1644221210000|2022-02-07 08:06:50|2271.13|2270.63|2271.63|2271.13|2271.63|2271.13|2271|2270.5|50
1644221220000|2022-02-07 08:07:00|2271.75|2271.25|2271.38|2270.88|2272.13|2271.63|2271.13|2270.63|117
1644221230000|2022-02-07 08:07:10|2271.5|2271|2271.88|2271.38|2271.88|2271.38|2270.88|2270.38|53
1644221240000|2022-02-07 08:07:20|2271.75|2271.25|2271.63|2271.13|2272.13|2271.63|2271.13|2270.63|99
1644221250000|2022-02-07 08:07:30|2271.75|2271.25|2271.63|2271.13|2272.25|2271.75|2271.5|2271|69
1644221260000|2022-02-07 08:07:40|2271.75|2271.25|2271.38|2270.88|2272.13|2271.63|2271.38|2270.88|89
1644221270000|2022-02-07 08:07:50|2271.88|2271.38|2271.75|2271.25|2272.13|2271.63|2271.38|2270.88|46
1644221280000|2022-02-07 08:08:00|2271.88|2271.38|2271.63|2271.13|2272.25|2271.75|2271.5|2271|132
1644221290000|2022-02-07 08:08:10|2271.5|2271|2270.88|2270.38|2271.63|2271.13|2270.88|2270.38|79
1644221300000|2022-02-07 08:08:20|2270.63|2270.13|2270.63|2270.13|2271.63|2271.13|2270.38|2269.88|113
1644221310000|2022-02-07 08:08:30|2270.38|2269.88|2269.63|2269.13|2270.63|2270.13|2269.63|2269.13|66
1644221320000|2022-02-07 08:08:40|2269.38|2268.88|2268.88|2268.38|2269.38|2268.88|2268.75|2268.25|49
1644221330000|2022-02-07 08:08:50|2269|2268.5|2268.88|2268.38|2269.13|2268.63|2268.5|2268|91
1644221340000|2022-02-07 08:09:00|2268.75|2268.25|2267.75|2267.25|2269.38|2268.88|2267.63|2267.13|152
1644221350000|2022-02-07 08:09:10|2267.63|2267.13|2268|2267.5|2268.63|2268.13|2267.63|2267.13|80
1644221360000|2022-02-07 08:09:20|2267.88|2267.38|2267.13|2266.63|2267.88|2267.38|2267.13|2266.63|81
1644221370000|2022-02-07 08:09:30|2267.25|2266.75|2267.13|2266.63|2267.38|2266.88|2266.63|2266.13|89
1644221380000|2022-02-07 08:09:40|2266.88|2266.38|2267.75|2267.25|2267.75|2267.25|2266.88|2266.38|72
1644221390000|2022-02-07 08:09:50|2267.88|2267.38|2268.63|2268.13|2268.63|2268.13|2267.88|2267.38|64
1644221400000|2022-02-07 08:10:00|2268.5|2268|2269.88|2269.38|2270.13|2269.63|2268.5|2268|161
1644221410000|2022-02-07 08:10:10|2270|2269.5|2269.88|2269.38|2270.38|2269.88|2269.63|2269.13|50
1644221420000|2022-02-07 08:10:20|2270.13|2269.63|2269.63|2269.13|2270.13|2269.63|2269.5|2269|47
1644221430000|2022-02-07 08:10:30|2269.5|2269|2270.38|2269.88|2270.5|2270|2269.5|2269|60
1644221440000|2022-02-07 08:10:40|2270.5|2270|2271.13|2270.63|2271.13|2270.63|2270.38|2269.88|57
1644221450000|2022-02-07 08:10:50|2271.38|2270.88|2271.5|2271|2271.63|2271.13|2271.13|2270.63|65
1644221460000|2022-02-07 08:11:00|2271.63|2271.13|2270.88|2270.38|2271.75|2271.25|2270.63|2270.13|73
1644221470000|2022-02-07 08:11:10|2270.75|2270.25|2269.88|2269.38|2270.88|2270.38|2269.5|2269|91
1644221480000|2022-02-07 08:11:20|2270.13|2269.63|2270.13|2269.63|2270.63|2270.13|2269.88|2269.38|62
1644221490000|2022-02-07 08:11:30|2270.25|2269.75|2270.13|2269.63|2270.63|2270.13|2270.13|2269.63|18
1644221500000|2022-02-07 08:11:40|2270.25|2269.75|2270.63|2270.13|2270.88|2270.38|2270.13|2269.63|116
1644221510000|2022-02-07 08:11:50|2270.75|2270.25|2270.88|2270.38|2271.13|2270.63|2270.75|2270.25|37
1644221520000|2022-02-07 08:12:00|2270.75|2270.25|2272.13|2271.63|2272.13|2271.63|2270.75|2270.25|78
1644221530000|2022-02-07 08:12:10|2272.25|2271.75|2271.88|2271.38|2272.25|2271.75|2271.63|2271.13|48
1644221540000|2022-02-07 08:12:20|2271.63|2271.13|2272.63|2272.13|2272.63|2272.13|2271.13|2270.63|92
1644221550000|2022-02-07 08:12:30|2272.88|2272.38|2273|2272.5|2273.13|2272.63|2272.75|2272.25|71
1644221560000|2022-02-07 08:12:40|2273.13|2272.63|2273.13|2272.63|2273.38|2272.88|2272.63|2272.13|47
1644221570000|2022-02-07 08:12:50|2273.25|2272.75|2272.63|2272.13|2273.63|2273.13|2272.38|2271.88|78
1644221580000|2022-02-07 08:13:00|2272.5|2272|2272.63|2272.13|2272.88|2272.38|2272.38|2271.88|40
1644221590000|2022-02-07 08:13:10|2272.75|2272.25|2271.75|2271.25|2273.13|2272.63|2271.63|2271.13|88
1644221600000|2022-02-07 08:13:20|2272.13|2271.63|2271.88|2271.38|2272.63|2272.13|2271.63|2271.13|96
1644221610000|2022-02-07 08:13:30|2271.75|2271.25|2272.13|2271.63|2272.13|2271.63|2271.63|2271.13|47
1644221620000|2022-02-07 08:13:40|2272|2271.5|2271.5|2271|2272.13|2271.63|2271.38|2270.88|39
1644221630000|2022-02-07 08:13:50|2271.63|2271.13|2271.63|2271.13|2271.88|2271.38|2271.13|2270.63|140
1644221640000|2022-02-07 08:14:00|2271.75|2271.25|2271.63|2271.13|2272.13|2271.63|2271.63|2271.13|53
1644221650000|2022-02-07 08:14:10|2271.75|2271.25|2270.88|2270.38|2272.13|2271.63|2270.63|2270.13|32
1644221660000|2022-02-07 08:14:20|2271|2270.5|2271.38|2270.88|2271.63|2271.13|2270.88|2270.38|22
1644221670000|2022-02-07 08:14:30|2271.5|2271|2270.38|2269.88|2271.5|2271|2270.13|2269.63|56
1644221680000|2022-02-07 08:14:40|2270.5|2270|2270.88|2270.38|2271.13|2270.63|2270.38|2269.88|35
1644221690000|2022-02-07 08:14:50|2270.75|2270.25|2270.5|2270|2271.13|2270.63|2270.25|2269.75|91
1644221700000|2022-02-07 08:15:00|2270.38|2269.88|2271.38|2270.88|2271.63|2271.13|2270.38|2269.88|112
1644221710000|2022-02-07 08:15:10|2271.13|2270.63|2270.75|2270.25|2271.38|2270.88|2270.63|2270.13|81
1644221720000|2022-02-07 08:15:20|2270.63|2270.13|2271.25|2270.75|2271.38|2270.88|2270.63|2270.13|42
1644221730000|2022-02-07 08:15:30|2271.13|2270.63|2270.63|2270.13|2271.13|2270.63|2270.38|2269.88|17
1644221740000|2022-02-07 08:15:40|2270.13|2269.63|2270|2269.5|2270.63|2270.13|2269.63|2269.13|38
1644221750000|2022-02-07 08:15:50|2270.13|2269.63|2269.5|2269|2270.13|2269.63|2269.38|2268.88|38
1644221760000|2022-02-07 08:16:00|2269.75|2269.25|2269.63|2269.13|2270.38|2269.88|2269.63|2269.13|50
1644221770000|2022-02-07 08:16:10|2269.5|2269|2269.13|2268.63|2269.63|2269.13|2269|2268.5|72
1644221780000|2022-02-07 08:16:20|2269|2268.5|2269.13|2268.63|2269.13|2268.63|2268.88|2268.38|3
1644221790000|2022-02-07 08:16:30|2269.5|2269|2268.75|2268.25|2269.5|2269|2268.63|2268.13|34
1644221800000|2022-02-07 08:16:40|2268.63|2268.13|2269|2268.5|2269|2268.5|2267.88|2267.38|42
1644221810000|2022-02-07 08:16:50|2269.13|2268.63|2268.63|2268.13|2269.38|2268.88|2268.13|2267.63|293
1644221820000|2022-02-07 08:17:00|2268.5|2268|2269.38|2268.88|2269.63|2269.13|2268.5|2268|87
1644221830000|2022-02-07 08:17:10|2269.5|2269|2269.13|2268.63|2269.75|2269.25|2268.88|2268.38|48
1644221840000|2022-02-07 08:17:20|2269|2268.5|2268.38|2267.88|2269.13|2268.63|2268.38|2267.88|84
1644221850000|2022-02-07 08:17:30|2268.63|2268.13|2268.38|2267.88|2268.63|2268.13|2267.88|2267.38|19
1644221860000|2022-02-07 08:17:40|2268.25|2267.75|2268.13|2267.63|2268.63|2268.13|2267.75|2267.25|57
1644221870000|2022-02-07 08:17:50|2268|2267.5|2268.5|2268|2268.75|2268.25|2268|2267.5|43
1644221880000|2022-02-07 08:18:00|2268.63|2268.13|2267.88|2267.38|2268.63|2268.13|2267.88|2267.38|92
1644221890000|2022-02-07 08:18:10|2267.75|2267.25|2267.38|2266.88|2267.88|2267.38|2267.13|2266.63|66
1644221900000|2022-02-07 08:18:20|2267.13|2266.63|2267.13|2266.63|2267.38|2266.88|2266.88|2266.38|23
1644221910000|2022-02-07 08:18:30|2267.25|2266.75|2267.38|2266.88|2267.38|2266.88|2266.88|2266.38|38
1644221920000|2022-02-07 08:18:40|2267.5|2267|2266.63|2266.13|2267.63|2267.13|2266.63|2266.13|49
1644221930000|2022-02-07 08:18:50|2266.75|2266.25|2267|2266.5|2267.13|2266.63|2266.63|2266.13|35
1644221940000|2022-02-07 08:19:00|2266.88|2266.38|2266.13|2265.63|2266.88|2266.38|2265.88|2265.38|134
1644221950000|2022-02-07 08:19:10|2266.38|2265.88|2266.63|2266.13|2266.63|2266.13|2266.13|2265.63|83
1644221960000|2022-02-07 08:19:20|2266.5|2266|2266.88|2266.38|2266.88|2266.38|2266.5|2266|45
1644221970000|2022-02-07 08:19:30|2267.13|2266.63|2267.38|2266.88|2267.38|2266.88|2266.88|2266.38|100
1644221980000|2022-02-07 08:19:40|2267.5|2267|2267.13|2266.63|2267.63|2267.13|2266.75|2266.25|86
1644221990000|2022-02-07 08:19:50|2267|2266.5|2266.88|2266.38|2267.13|2266.63|2266.63|2266.13|22
1644222000000|2022-02-07 08:20:00|2266.63|2266.13|2266.38|2265.88|2266.63|2266.13|2266.13|2265.63|58
1644222010000|2022-02-07 08:20:10|2266.25|2265.75|2265.63|2265.13|2266.38|2265.88|2265.63|2265.13|80
1644222020000|2022-02-07 08:20:20|2265.88|2265.38|2265.63|2265.13|2266.13|2265.63|2265.38|2264.88|65
1644222030000|2022-02-07 08:20:30|2265.5|2265|2266.63|2266.13|2266.63|2266.13|2265.38|2264.88|78
1644222040000|2022-02-07 08:20:40|2266.75|2266.25|2266.75|2266.25|2266.75|2266.25|2266.38|2265.88|17
1644222050000|2022-02-07 08:20:50|2266.88|2266.38|2267.13|2266.63|2267.13|2266.63|2266.63|2266.13|10
1644222060000|2022-02-07 08:21:00|2267|2266.5|2266|2265.5|2267.38|2266.88|2265.88|2265.38|50
1644222070000|2022-02-07 08:21:10|2265.88|2265.38|2265.63|2265.13|2265.88|2265.38|2265.38|2264.88|55
1644222080000|2022-02-07 08:21:20|2265.88|2265.38|2265.88|2265.38|2266|2265.5|2265.63|2265.13|37
1644222090000|2022-02-07 08:21:30|2265.75|2265.25|2265.38|2264.88|2265.88|2265.38|2265.13|2264.63|44
1644222100000|2022-02-07 08:21:40|2265.25|2264.75|2264.88|2264.38|2265.25|2264.75|2264.88|2264.38|8
1644222110000|2022-02-07 08:21:50|2264.63|2264.13|2264.13|2263.63|2264.75|2264.25|2263.88|2263.38|70
1644222120000|2022-02-07 08:22:00|2264.5|2264|2265.5|2265|2265.88|2265.38|2264.5|2264|129
1644222130000|2022-02-07 08:22:10|2265.63|2265.13|2265.13|2264.63|2265.63|2265.13|2265.13|2264.63|81
1644222140000|2022-02-07 08:22:20|2265.25|2264.75|2264.63|2264.13|2265.38|2264.88|2264.5|2264|28
1644222150000|2022-02-07 08:22:30|2264.38|2263.88|2263.88|2263.38|2264.38|2263.88|2263.88|2263.38|40
1644222160000|2022-02-07 08:22:40|2263.75|2263.25|2264.63|2264.13|2264.88|2264.38|2263.63|2263.13|81
1644222170000|2022-02-07 08:22:50|2264.75|2264.25|2264.63|2264.13|2264.88|2264.38|2264.13|2263.63|22
1644222180000|2022-02-07 08:23:00|2264.5|2264|2264.75|2264.25|2264.75|2264.25|2264.13|2263.63|44
1644222190000|2022-02-07 08:23:10|2264.63|2264.13|2264.38|2263.88|2264.75|2264.25|2264.13|2263.63|39
1644222200000|2022-02-07 08:23:20|2264.25|2263.75|2264.63|2264.13|2264.63|2264.13|2264.13|2263.63|14
1644222210000|2022-02-07 08:23:30|2264.5|2264|2264.63|2264.13|2264.88|2264.38|2264.38|2263.88|16
1644222220000|2022-02-07 08:23:40|2264.5|2264|2264.38|2263.88|2264.63|2264.13|2264.13|2263.63|35
1644222230000|2022-02-07 08:23:50|2264.25|2263.75|2264.25|2263.75|2264.5|2264|2264|2263.5|6
1644222240000|2022-02-07 08:24:00|2264.13|2263.63|2263.63|2263.13|2264.13|2263.63|2263.5|2263|33
1644222250000|2022-02-07 08:24:10|2263.88|2263.38|2262.88|2262.38|2263.88|2263.38|2262.63|2262.13|31
1644222260000|2022-02-07 08:24:20|2262.38|2261.88|2261.88|2261.38|2262.38|2261.88|2261.88|2261.38|53
1644222270000|2022-02-07 08:24:30|2262|2261.5|2261.75|2261.25|2262.13|2261.63|2261.75|2261.25|40
1644222280000|2022-02-07 08:24:40|2261.88|2261.38|2261.63|2261.13|2262|2261.5|2261.5|2261|51
1644222290000|2022-02-07 08:24:50|2261.5|2261|2262.13|2261.63|2262.13|2261.63|2261.25|2260.75|68
1644222300000|2022-02-07 08:25:00|2262|2261.5|2261.38|2260.88|2262.13|2261.63|2261.38|2260.88|54
1644222310000|2022-02-07 08:25:10|2261.5|2261|2261.88|2261.38|2261.88|2261.38|2261.38|2260.88|38
1644222320000|2022-02-07 08:25:20|2261.75|2261.25|2261.88|2261.38|2262.13|2261.63|2261.38|2260.88|81
1644222330000|2022-02-07 08:25:30|2262.13|2261.63|2262.25|2261.75|2262.63|2262.13|2261.88|2261.38|68
1644222340000|2022-02-07 08:25:40|2262.13|2261.63|2261.88|2261.38|2262.63|2262.13|2261.63|2261.13|50
1644222350000|2022-02-07 08:25:50|2261.75|2261.25|2261.38|2260.88|2261.75|2261.25|2261.13|2260.63|59
1644222360000|2022-02-07 08:26:00|2261.63|2261.13|2262|2261.5|2262.13|2261.63|2261.25|2260.75|50
1644222370000|2022-02-07 08:26:10|2262.13|2261.63|2262.63|2262.13|2262.75|2262.25|2261.75|2261.25|105
1644222380000|2022-02-07 08:26:20|2262.75|2262.25|2263.38|2262.88|2263.63|2263.13|2262.75|2262.25|43
1644222390000|2022-02-07 08:26:30|2263.25|2262.75|2263.13|2262.63|2263.38|2262.88|2262.88|2262.38|21
1644222400000|2022-02-07 08:26:40|2263.25|2262.75|2263.63|2263.13|2263.63|2263.13|2263.13|2262.63|4
1644222410000|2022-02-07 08:26:50|2263.5|2263|2263.13|2262.63|2263.88|2263.38|2263.13|2262.63|70
1644222420000|2022-02-07 08:27:00|2263|2262.5|2262.38|2261.88|2263.13|2262.63|2262.38|2261.88|31
1644222430000|2022-02-07 08:27:10|2262.25|2261.75|2262.63|2262.13|2262.63|2262.13|2261.88|2261.38|25
1644222440000|2022-02-07 08:27:20|2262.5|2262|2261.88|2261.38|2262.5|2262|2261.63|2261.13|18
1644222450000|2022-02-07 08:27:30|2261.75|2261.25|2261|2260.5|2261.88|2261.38|2260.88|2260.38|36
1644222460000|2022-02-07 08:27:40|2260.88|2260.38|2260.63|2260.13|2261.13|2260.63|2260.63|2260.13|41
1644222470000|2022-02-07 08:27:50|2260.5|2260|2260.38|2259.88|2260.75|2260.25|2260.25|2259.75|49
1644222480000|2022-02-07 08:28:00|2260.25|2259.75|2258.63|2258.13|2260.25|2259.75|2258.63|2258.13|101
1644222490000|2022-02-07 08:28:10|2258.88|2258.38|2259.13|2258.63|2259.13|2258.63|2258.38|2257.88|111
1644222500000|2022-02-07 08:28:20|2259|2258.5|2258.13|2257.63|2259|2258.5|2258.13|2257.63|49
1644222510000|2022-02-07 08:28:30|2258.25|2257.75|2258.13|2257.63|2258.5|2258|2257.88|2257.38|50
1644222520000|2022-02-07 08:28:40|2258|2257.5|2257.63|2257.13|2258.13|2257.63|2257.5|2257|62
1644222530000|2022-02-07 08:28:50|2257.5|2257|2257.63|2257.13|2257.88|2257.38|2257.5|2257|82
1644222540000|2022-02-07 08:29:00|2257.88|2257.38|2258.63|2258.13|2258.75|2258.25|2257.75|2257.25|103
1644222550000|2022-02-07 08:29:10|2258.5|2258|2258.38|2257.88|2259|2258.5|2258.38|2257.88|30
1644222560000|2022-02-07 08:29:20|2258.63|2258.13|2257.88|2257.38|2258.63|2258.13|2257.88|2257.38|92
1644222570000|2022-02-07 08:29:30|2257.63|2257.13|2258.13|2257.63|2258.13|2257.63|2257.38|2256.88|50
1644222580000|2022-02-07 08:29:40|2257.88|2257.38|2259.13|2258.63|2259.13|2258.63|2257.88|2257.38|127
1644222590000|2022-02-07 08:29:50|2258.88|2258.38|2259.63|2259.13|2259.63|2259.13|2258.63|2258.13|10
1644222600000|2022-02-07 08:30:00|2259.5|2259|2258.88|2258.38|2259.63|2259.13|2258.88|2258.38|87
1644222610000|2022-02-07 08:30:10|2258.63|2258.13|2259.13|2258.63|2259.13|2258.63|2258.38|2257.88|84
1644222620000|2022-02-07 08:30:20|2259.25|2258.75|2259.5|2259|2259.63|2259.13|2258.88|2258.38|48
1644222630000|2022-02-07 08:30:30|2259.63|2259.13|2259.38|2258.88|2260.25|2259.75|2259.38|2258.88|43
1644222640000|2022-02-07 08:30:40|2259.5|2259|2259.88|2259.38|2260.13|2259.63|2259.38|2258.88|26
1644222650000|2022-02-07 08:30:50|2260.13|2259.63|2260.63|2260.13|2260.63|2260.13|2260.13|2259.63|11
1644222660000|2022-02-07 08:31:00|2260.5|2260|2260.63|2260.13|2260.75|2260.25|2260.25|2259.75|49
1644222670000|2022-02-07 08:31:10|2261.13|2260.63|2261.5|2261|2261.75|2261.25|2260.88|2260.38|78
1644222680000|2022-02-07 08:31:20|2261.38|2260.88|2261.75|2261.25|2261.88|2261.38|2261.38|2260.88|23
1644222690000|2022-02-07 08:31:30|2261.63|2261.13|2261.13|2260.63|2261.63|2261.13|2260.63|2260.13|85
1644222700000|2022-02-07 08:31:40|2261.25|2260.75|2260.88|2260.38|2261.38|2260.88|2260.5|2260|33
1644222710000|2022-02-07 08:31:50|2261.13|2260.63|2260.38|2259.88|2261.13|2260.63|2260.13|2259.63|93
1644222720000|2022-02-07 08:32:00|2260.25|2259.75|2260.13|2259.63|2260.25|2259.75|2259.88|2259.38|50
1644222730000|2022-02-07 08:32:10|2260.25|2259.75|2259.63|2259.13|2260.38|2259.88|2259.13|2258.63|39
1644222740000|2022-02-07 08:32:20|2259.5|2259|2258.75|2258.25|2259.5|2259|2258.75|2258.25|20
1644222750000|2022-02-07 08:32:30|2258.88|2258.38|2259.63|2259.13|2260|2259.5|2258.63|2258.13|80
1644222760000|2022-02-07 08:32:40|2259.5|2259|2259|2258.5|2259.63|2259.13|2258.75|2258.25|31
1644222770000|2022-02-07 08:32:50|2258.88|2258.38|2259.38|2258.88|2259.38|2258.88|2258.63|2258.13|59
1644222780000|2022-02-07 08:33:00|2259.63|2259.13|2258.88|2258.38|2259.63|2259.13|2258.88|2258.38|59
1644222790000|2022-02-07 08:33:10|2259.25|2258.75|2258.88|2258.38|2259.38|2258.88|2258.88|2258.38|38
1644222800000|2022-02-07 08:33:20|2259|2258.5|2257.38|2256.88|2259|2258.5|2257.38|2256.88|64
1644222810000|2022-02-07 08:33:30|2256.88|2256.38|2257.13|2256.63|2257.5|2257|2256.88|2256.38|156
1644222820000|2022-02-07 08:33:40|2257|2256.5|2257|2256.5|2257.13|2256.63|2256.38|2255.88|76
1644222830000|2022-02-07 08:33:50|2257.13|2256.63|2256.63|2256.13|2257.13|2256.63|2256.25|2255.75|21
1644222840000|2022-02-07 08:34:00|2256.75|2256.25|2257.75|2257.25|2258.13|2257.63|2256.63|2256.13|76
1644222850000|2022-02-07 08:34:10|2257.88|2257.38|2259.13|2258.63|2259.13|2258.63|2257.75|2257.25|35
1644222860000|2022-02-07 08:34:20|2259.38|2258.88|2258.88|2258.38|2259.38|2258.88|2258.88|2258.38|29
1644222870000|2022-02-07 08:34:30|2259|2258.5|2258.88|2258.38|2259.13|2258.63|2258.63|2258.13|16
1644222880000|2022-02-07 08:34:40|2258.75|2258.25|2258.13|2257.63|2258.75|2258.25|2258.13|2257.63|5
1644222890000|2022-02-07 08:34:50|2258|2257.5|2258.63|2258.13|2259.13|2258.63|2258|2257.5|68
1644222900000|2022-02-07 08:35:00|2258.75|2258.25|2257.88|2257.38|2258.75|2258.25|2257.63|2257.13|56
1644222910000|2022-02-07 08:35:10|2258.25|2257.75|2259.63|2259.13|2259.63|2259.13|2258.25|2257.75|63
1644222920000|2022-02-07 08:35:20|2259.75|2259.25|2260|2259.5|2260.38|2259.88|2259.75|2259.25|75
1644222930000|2022-02-07 08:35:30|2260.13|2259.63|2260.13|2259.63|2260.13|2259.63|2259.38|2258.88|24
1644222940000|2022-02-07 08:35:40|2260.38|2259.88|2260.25|2259.75|2260.38|2259.88|2259.88|2259.38|40
1644222950000|2022-02-07 08:35:50|2260.13|2259.63|2261.25|2260.75|2261.63|2261.13|2260.13|2259.63|66
1644222960000|2022-02-07 08:36:00|2261.38|2260.88|2261.13|2260.63|2261.75|2261.25|2261.13|2260.63|57
1644222970000|2022-02-07 08:36:10|2261.25|2260.75|2261.63|2261.13|2261.63|2261.13|2261.13|2260.63|26
1644222980000|2022-02-07 08:36:20|2261.75|2261.25|2260.88|2260.38|2261.75|2261.25|2260.75|2260.25|90
1644222990000|2022-02-07 08:36:30|2260.75|2260.25|2260.63|2260.13|2260.88|2260.38|2260.63|2260.13|17
1644223000000|2022-02-07 08:36:40|2260.88|2260.38|2260.38|2259.88|2260.88|2260.38|2260.38|2259.88|19
1644223010000|2022-02-07 08:36:50|2260.25|2259.75|2259.38|2258.88|2260.25|2259.75|2259|2258.5|47
1644223020000|2022-02-07 08:37:00|2259.25|2258.75|2259.75|2259.25|2259.88|2259.38|2259|2258.5|20
1644223030000|2022-02-07 08:37:10|2260.13|2259.63|2260.88|2260.38|2261|2260.5|2260.13|2259.63|36
1644223040000|2022-02-07 08:37:20|2260.63|2260.13|2261.13|2260.63|2261.38|2260.88|2260.63|2260.13|87
1644223050000|2022-02-07 08:37:30|2261.25|2260.75|2261.13|2260.63|2261.63|2261.13|2260.88|2260.38|53
1644223060000|2022-02-07 08:37:40|2261|2260.5|2260.88|2260.38|2261.38|2260.88|2260.88|2260.38|22
1644223070000|2022-02-07 08:37:50|2261|2260.5|2261.5|2261|2261.63|2261.13|2261|2260.5|66
1644223080000|2022-02-07 08:38:00|2261.38|2260.88|2262.25|2261.75|2262.63|2262.13|2261.38|2260.88|51
1644223090000|2022-02-07 08:38:10|2262.13|2261.63|2262.25|2261.75|2262.38|2261.88|2262.13|2261.63|9
1644223100000|2022-02-07 08:38:20|2262.13|2261.63|2262.63|2262.13|2262.88|2262.38|2262.13|2261.63|72
1644223110000|2022-02-07 08:38:30|2262.75|2262.25|2262.13|2261.63|2262.75|2262.25|2261.88|2261.38|29
1644223120000|2022-02-07 08:38:40|2262|2261.5|2260.88|2260.38|2262.13|2261.63|2260.88|2260.38|30
1644223130000|2022-02-07 08:38:50|2260.75|2260.25|2260.13|2259.63|2260.88|2260.38|2260|2259.5|16
1644223140000|2022-02-07 08:39:00|2260|2259.5|2260.63|2260.13|2260.75|2260.25|2260|2259.5|57
1644223150000|2022-02-07 08:39:10|2260.5|2260|2260.63|2260.13|2260.63|2260.13|2260.13|2259.63|50
1644223160000|2022-02-07 08:39:20|2260.5|2260|2260.88|2260.38|2260.88|2260.38|2260.38|2259.88|19
1644223170000|2022-02-07 08:39:30|2260.75|2260.25|2260.88|2260.38|2261.13|2260.63|2260.38|2259.88|73
1644223180000|2022-02-07 08:39:40|2261|2260.5|2261.38|2260.88|2261.88|2261.38|2261|2260.5|33
1644223190000|2022-02-07 08:39:50|2261.5|2261|2261.25|2260.75|2261.63|2261.13|2261|2260.5|25
1644223200000|2022-02-07 08:40:00|2261.07|2260.57|2260.95|2260.45|2261.2|2260.7|2260.45|2259.95|21
1644223210000|2022-02-07 08:40:10|2261.07|2260.57|2262.2|2261.7|2262.2|2261.7|2260.95|2260.45|58
1644223220000|2022-02-07 08:40:20|2262.45|2261.95|2262.82|2262.32|2262.82|2262.32|2262.32|2261.82|68
1644223230000|2022-02-07 08:40:30|2262.95|2262.45|2262.2|2261.7|2262.95|2262.45|2261.95|2261.45|36
1644223240000|2022-02-07 08:40:40|2262.07|2261.57|2261.7|2261.2|2262.2|2261.7|2261.7|2261.2|18
1644223250000|2022-02-07 08:40:50|2261.82|2261.32|2261.7|2261.2|2261.95|2261.45|2261.45|2260.95|17
1644223260000|2022-02-07 08:41:00|2261.82|2261.32|2260.45|2259.95|2261.82|2261.32|2260.45|2259.95|24
1644223270000|2022-02-07 08:41:10|2260.32|2259.82|2260.45|2259.95|2260.45|2259.95|2260.07|2259.57|21
1644223280000|2022-02-07 08:41:20|2260.7|2260.2|2260.7|2260.2|2260.95|2260.45|2260.45|2259.95|29
1644223290000|2022-02-07 08:41:30|2260.57|2260.07|2261.07|2260.57|2261.45|2260.95|2260.57|2260.07|30
1644223300000|2022-02-07 08:41:40|2261.2|2260.7|2261.45|2260.95|2261.7|2261.2|2260.95|2260.45|17
1644223310000|2022-02-07 08:41:50|2261.57|2261.07|2261.7|2261.2|2262.2|2261.7|2261.45|2260.95|38
1644223320000|2022-02-07 08:42:00|2261.57|2261.07|2260.95|2260.45|2261.57|2261.07|2260.95|2260.45|19
1644223330000|2022-02-07 08:42:10|2261.07|2260.57|2261.32|2260.82|2261.45|2260.95|2260.95|2260.45|23
1644223340000|2022-02-07 08:42:20|2261.2|2260.7|2261.45|2260.95|2261.45|2260.95|2261.2|2260.7|5
1644223350000|2022-02-07 08:42:30|2261.32|2260.82|2261.7|2261.2|2261.82|2261.32|2261.32|2260.82|22
1644223360000|2022-02-07 08:42:40|2261.82|2261.32|2261.7|2261.2|2261.82|2261.32|2261.45|2260.95|3
1644223370000|2022-02-07 08:42:50|2261.57|2261.07|2262.07|2261.57|2262.07|2261.57|2261.57|2261.07|5
1644223380000|2022-02-07 08:43:00|2262.2|2261.7|2261.32|2260.82|2262.2|2261.7|2261.32|2260.82|19
1644223390000|2022-02-07 08:43:10|2261.2|2260.7|2260.45|2259.95|2261.2|2260.7|2260.2|2259.7|63
1644223400000|2022-02-07 08:43:20|2260.2|2259.7|2260.45|2259.95|2260.45|2259.95|2260.2|2259.7|15
1644223410000|2022-02-07 08:43:30|2260.32|2259.82|2260.7|2260.2|2260.7|2260.2|2260.32|2259.82|40
1644223420000|2022-02-07 08:43:40|2260.82|2260.32|2260.7|2260.2|2260.95|2260.45|2260.57|2260.07|11
1644223430000|2022-02-07 08:43:50|2260.57|2260.07|2260.45|2259.95|2260.7|2260.2|2260.2|2259.7|20
1644223440000|2022-02-07 08:44:00|2260.2|2259.7|2260.45|2259.95|2260.7|2260.2|2260.2|2259.7|32
1644223450000|2022-02-07 08:44:10|2260.32|2259.82|2259.95|2259.45|2260.45|2259.95|2259.95|2259.45|22
1644223460000|2022-02-07 08:44:20|2260.07|2259.57|2259.7|2259.2|2260.45|2259.95|2259.45|2258.95|56
1644223470000|2022-02-07 08:44:30|2259.57|2259.07|2259.32|2258.82|2259.57|2259.07|2259.32|2258.82|30
1644223480000|2022-02-07 08:44:40|2259.2|2258.7|2259.7|2259.2|2259.7|2259.2|2258.95|2258.45|45
1644223490000|2022-02-07 08:44:50|2259.82|2259.32|2260.32|2259.82|2260.45|2259.95|2259.82|2259.32|23
1644223500000|2022-02-07 08:45:00|2260.2|2259.7|2261.7|2261.2|2261.7|2261.2|2259.95|2259.45|24
1644223510000|2022-02-07 08:45:10|2261.82|2261.32|2262.82|2262.32|2262.82|2262.32|2261.82|2261.32|26
1644223520000|2022-02-07 08:45:20|2262.95|2262.45|2262.95|2262.45|2263.2|2262.7|2262.82|2262.32|26
1644223530000|2022-02-07 08:45:30|2262.82|2262.32|2262.7|2262.2|2263.07|2262.57|2262.45|2261.95|47
1644223540000|2022-02-07 08:45:40|2262.57|2262.07|2263.7|2263.2|2263.7|2263.2|2262.45|2261.95|24
1644223550000|2022-02-07 08:45:50|2263.45|2262.95|2263.57|2263.07|2263.82|2263.32|2263.2|2262.7|48
1644223560000|2022-02-07 08:46:00|2263.7|2263.2|2263.82|2263.32|2263.95|2263.45|2263.7|2263.2|30
1644223570000|2022-02-07 08:46:10|2263.95|2263.45|2263.95|2263.45|2264.2|2263.7|2263.7|2263.2|70
1644223580000|2022-02-07 08:46:20|2264.07|2263.57|2263.82|2263.32|2264.2|2263.7|2263.32|2262.82|90
1644223590000|2022-02-07 08:46:30|2263.7|2263.2|2263.82|2263.32|2264.2|2263.7|2263.7|2263.2|25
1644223600000|2022-02-07 08:46:40|2263.95|2263.45|2264.2|2263.7|2264.2|2263.7|2263.7|2263.2|17
1644223610000|2022-02-07 08:46:50|2264.07|2263.57|2263.95|2263.45|2264.45|2263.95|2263.95|2263.45|12
1644223620000|2022-02-07 08:47:00|2263.82|2263.32|2264.07|2263.57|2264.2|2263.7|2263.7|2263.2|12
1644223630000|2022-02-07 08:47:10|2264.32|2263.82|2263.95|2263.45|2264.7|2264.2|2263.7|2263.2|35
1644223640000|2022-02-07 08:47:20|2263.82|2263.32|2263.7|2263.2|2263.95|2263.45|2263.7|2263.2|4
1644223650000|2022-02-07 08:47:30|2263.82|2263.32|2263.7|2263.2|2263.95|2263.45|2263.7|2263.2|7
1644223660000|2022-02-07 08:47:40|2263.82|2263.32|2263.95|2263.45|2263.95|2263.45|2263.7|2263.2|20
1644223670000|2022-02-07 08:47:50|2263.82|2263.32|2264.45|2263.95|2264.57|2264.07|2263.7|2263.2|27
1644223680000|2022-02-07 08:48:00|2264.57|2264.07|2264.32|2263.82|2264.57|2264.07|2264.32|2263.82|13
1644223690000|2022-02-07 08:48:10|2264.2|2263.7|2264.2|2263.7|2264.7|2264.2|2264.2|2263.7|36
1644223700000|2022-02-07 08:48:20|2264.07|2263.57|2264.2|2263.7|2264.2|2263.7|2263.95|2263.45|33
1644223710000|2022-02-07 08:48:30|2264.07|2263.57|2264.32|2263.82|2264.32|2263.82|2263.95|2263.45|24
1644223720000|2022-02-07 08:48:40|2264.2|2263.7|2263.95|2263.45|2264.32|2263.82|2263.95|2263.45|18
1644223730000|2022-02-07 08:48:50|2263.82|2263.32|2263.7|2263.2|2263.82|2263.32|2263.57|2263.07|7
1644223740000|2022-02-07 08:49:00|2263.57|2263.07|2262.7|2262.2|2263.57|2263.07|2262.7|2262.2|33
1644223750000|2022-02-07 08:49:10|2262.57|2262.07|2263.2|2262.7|2263.45|2262.95|2262.57|2262.07|19
1644223760000|2022-02-07 08:49:20|2263.07|2262.57|2264.2|2263.7|2264.2|2263.7|2262.95|2262.45|39
1644223770000|2022-02-07 08:49:30|2264.45|2263.95|2264.45|2263.95|2264.45|2263.95|2263.95|2263.45|53
1644223780000|2022-02-07 08:49:40|2264.57|2264.07|2264.45|2263.95|2264.7|2264.2|2264.2|2263.7|31
1644223790000|2022-02-07 08:49:50|2264.32|2263.82|2264.7|2264.2|2264.7|2264.2|2264.2|2263.7|17
1644223800000|2022-02-07 08:50:00|2264.57|2264.07|2264.7|2264.2|2265.2|2264.7|2264.45|2263.95|42
1644223810000|2022-02-07 08:50:10|2264.45|2263.95|2264.45|2263.95|2264.95|2264.45|2264.2|2263.7|17
1644223820000|2022-02-07 08:50:20|2264.32|2263.82|2264.45|2263.95|2264.95|2264.45|2264.32|2263.82|3
1644223830000|2022-02-07 08:50:30|2264.57|2264.07|2264.82|2264.32|2264.95|2264.45|2264.57|2264.07|27
1644223840000|2022-02-07 08:50:40|2264.7|2264.2|2264.2|2263.7|2264.82|2264.32|2264.2|2263.7|6
1644223850000|2022-02-07 08:50:50|2263.95|2263.45|2264.2|2263.7|2264.2|2263.7|2263.82|2263.32|12
1644223860000|2022-02-07 08:51:00|2264.45|2263.95|2264.2|2263.7|2264.7|2264.2|2264.2|2263.7|35
1644223870000|2022-02-07 08:51:10|2264.32|2263.82|2264.32|2263.82|2264.45|2263.95|2264.2|2263.7|18
1644223880000|2022-02-07 08:51:20|2264.45|2263.95|2264.2|2263.7|2264.45|2263.95|2263.95|2263.45|15
1644223890000|2022-02-07 08:51:30|2264.32|2263.82|2264.2|2263.7|2264.7|2264.2|2264.2|2263.7|33
1644223900000|2022-02-07 08:51:40|2264.07|2263.57|2264.2|2263.7|2264.2|2263.7|2263.95|2263.45|6
1644223910000|2022-02-07 08:51:50|2264.07|2263.57|2264.45|2263.95|2264.45|2263.95|2263.95|2263.45|14
1644223920000|2022-02-07 08:52:00|2264.95|2264.45|2265.2|2264.7|2265.45|2264.95|2264.95|2264.45|72
1644223930000|2022-02-07 08:52:10|2265.32|2264.82|2265.7|2265.2|2265.7|2265.2|2265.2|2264.7|23
1644223940000|2022-02-07 08:52:20|2265.57|2265.07|2265.2|2264.7|2265.7|2265.2|2264.95|2264.45|32
1644223950000|2022-02-07 08:52:30|2265.32|2264.82|2265.7|2265.2|2265.82|2265.32|2265.32|2264.82|32
1644223960000|2022-02-07 08:52:40|2265.82|2265.32|2266.32|2265.82|2266.45|2265.95|2265.82|2265.32|86
1644223970000|2022-02-07 08:52:50|2266.2|2265.7|2266.32|2265.82|2266.32|2265.82|2266.07|2265.57|11
1644223980000|2022-02-07 08:53:00|2266.45|2265.95|2266.32|2265.82|2266.7|2266.2|2266.2|2265.7|37
1644223990000|2022-02-07 08:53:10|2266.45|2265.95|2266.2|2265.7|2266.45|2265.95|2265.95|2265.45|25
1644224000000|2022-02-07 08:53:20|2266.07|2265.57|2266.2|2265.7|2266.2|2265.7|2265.7|2265.2|28
1644224010000|2022-02-07 08:53:30|2266.07|2265.57|2265.95|2265.45|2266.2|2265.7|2265.95|2265.45|10
1644224020000|2022-02-07 08:53:40|2266.07|2265.57|2266.7|2266.2|2266.95|2266.45|2266.07|2265.57|32
1644224030000|2022-02-07 08:53:50|2266.57|2266.07|2265.7|2265.2|2266.7|2266.2|2265.57|2265.07|38
1644224040000|2022-02-07 08:54:00|2265.95|2265.45|2265.45|2264.95|2265.95|2265.45|2265.2|2264.7|61
1644224050000|2022-02-07 08:54:10|2265.7|2265.2|2265.7|2265.2|2265.7|2265.2|2265.45|2264.95|18
1644224060000|2022-02-07 08:54:20|2265.57|2265.07|2265.45|2264.95|2265.7|2265.2|2265.2|2264.7|18
1644224070000|2022-02-07 08:54:30|2265.32|2264.82|2265.95|2265.45|2266.2|2265.7|2265.32|2264.82|52
1644224080000|2022-02-07 08:54:40|2265.82|2265.32|2265.45|2264.95|2265.95|2265.45|2265.2|2264.7|35
1644224090000|2022-02-07 08:54:50|2265.7|2265.2|2266.32|2265.82|2266.32|2265.82|2265.45|2264.95|24
1644224100000|2022-02-07 08:55:00|2266.2|2265.7|2265.45|2264.95|2266.2|2265.7|2265.2|2264.7|75
1644224110000|2022-02-07 08:55:10|2265.57|2265.07|2265.82|2265.32|2266.2|2265.7|2265.45|2264.95|93
1644224120000|2022-02-07 08:55:20|2265.95|2265.45|2265.95|2265.45|2266.2|2265.7|2265.95|2265.45|10
1644224130000|2022-02-07 08:55:30|2265.82|2265.32|2265.7|2265.2|2266.07|2265.57|2265.7|2265.2|18
1644224140000|2022-02-07 08:55:40|2265.82|2265.32|2265.57|2265.07|2266.2|2265.7|2265.57|2265.07|9
1644224150000|2022-02-07 08:55:50|2265.45|2264.95|2265.45|2264.95|2265.45|2264.95|2265.2|2264.7|11
1644224160000|2022-02-07 08:56:00|2265.7|2265.2|2265.7|2265.2|2265.7|2265.2|2265.2|2264.7|22
1644224170000|2022-02-07 08:56:10|2265.57|2265.07|2265.57|2265.07|2265.7|2265.2|2265.2|2264.7|6
1644224180000|2022-02-07 08:56:20|2265.45|2264.95|2265.2|2264.7|2265.45|2264.95|2265.2|2264.7|53
1644224190000|2022-02-07 08:56:30|2264.95|2264.45|2264.82|2264.32|2265.2|2264.7|2264.7|2264.2|27
1644224200000|2022-02-07 08:56:40|2264.7|2264.2|2264.7|2264.2|2265.07|2264.57|2264.7|2264.2|15
1644224210000|2022-02-07 08:56:50|2264.57|2264.07|2264.2|2263.7|2264.57|2264.07|2264.2|2263.7|55
1644224220000|2022-02-07 08:57:00|2264.45|2263.95|2264.7|2264.2|2264.95|2264.45|2264.45|2263.95|20
1644224230000|2022-02-07 08:57:10|2264.82|2264.32|2264.82|2264.32|2264.82|2264.32|2264.45|2263.95|55
1644224240000|2022-02-07 08:57:20|2264.95|2264.45|2264.95|2264.45|2265.2|2264.7|2264.82|2264.32|20
1644224250000|2022-02-07 08:57:30|2265.07|2264.57|2264.95|2264.45|2265.2|2264.7|2264.95|2264.45|12
1644224260000|2022-02-07 08:57:40|2264.7|2264.2|2264.95|2264.45|2265.2|2264.7|2264.7|2264.2|6
1644224270000|2022-02-07 08:57:50|2264.82|2264.32|2265.2|2264.7|2265.45|2264.95|2264.82|2264.32|25
1644224280000|2022-02-07 08:58:00|2265.32|2264.82|2264.7|2264.2|2265.45|2264.95|2264.7|2264.2|12
1644224290000|2022-02-07 08:58:10|2264.57|2264.07|2264.95|2264.45|2264.95|2264.45|2264.45|2263.95|31
1644224300000|2022-02-07 08:58:20|2265.07|2264.57|2264.95|2264.45|2265.45|2264.95|2264.95|2264.45|25
1644224310000|2022-02-07 08:58:30|2264.7|2264.2|2264.95|2264.45|2265.2|2264.7|2264.7|2264.2|8
1644224320000|2022-02-07 08:58:40|2265.2|2264.7|2265.2|2264.7|2265.2|2264.7|2265.2|2264.7|5
1644224330000|2022-02-07 08:58:50|2265.07|2264.57|2264.82|2264.32|2265.45|2264.95|2264.82|2264.32|15
1644224340000|2022-02-07 08:59:00|2264.95|2264.45|2265.7|2265.2|2265.95|2265.45|2264.95|2264.45|16
1644224350000|2022-02-07 08:59:10|2265.82|2265.32|2266.45|2265.95|2266.57|2266.07|2265.7|2265.2|37
1644224360000|2022-02-07 08:59:20|2266.2|2265.7|2266.2|2265.7|2266.32|2265.82|2266.07|2265.57|7
1644224370000|2022-02-07 08:59:30|2266.07|2265.57|2265.7|2265.2|2266.07|2265.57|2265.7|2265.2|4
1644224380000|2022-02-07 08:59:40|2266.07|2265.57|2265.82|2265.32|2266.2|2265.7|2265.7|2265.2|18
1644224390000|2022-02-07 08:59:50|2265.7|2265.2|2265.7|2265.2|2265.95|2265.45|2265.45|2264.95|35
1644224400000|2022-02-07 09:00:00|2265.57|2265.07|2264.95|2264.45|2265.57|2265.07|2264.82|2264.32|68
1644224410000|2022-02-07 09:00:10|2265.2|2264.7|2264.95|2264.45|2265.2|2264.7|2264.95|2264.45|36
1644224420000|2022-02-07 09:00:20|2265.07|2264.57|2265.2|2264.7|2265.2|2264.7|2264.95|2264.45|28
1644224430000|2022-02-07 09:00:30|2265.45|2264.95|2265.95|2265.45|2265.95|2265.45|2265.45|2264.95|23
1644224440000|2022-02-07 09:00:40|2266.2|2265.7|2267.07|2266.57|2267.32|2266.82|2266.07|2265.57|99
1644224450000|2022-02-07 09:00:50|2267.2|2266.7|2267.7|2267.2|2267.95|2267.45|2267.07|2266.57|32
1644224460000|2022-02-07 09:01:00|2267.95|2267.45|2268.45|2267.95|2268.45|2267.95|2267.7|2267.2|90
1644224470000|2022-02-07 09:01:10|2268.32|2267.82|2269.07|2268.57|2269.2|2268.7|2268.2|2267.7|72
1644224480000|2022-02-07 09:01:20|2268.95|2268.45|2268.7|2268.2|2268.95|2268.45|2268.45|2267.95|18
1644224490000|2022-02-07 09:01:30|2268.95|2268.45|2268.7|2268.2|2268.95|2268.45|2268.2|2267.7|49
1644224500000|2022-02-07 09:01:40|2268.57|2268.07|2268.32|2267.82|2268.57|2268.07|2268.2|2267.7|78
1644224510000|2022-02-07 09:01:50|2268.45|2267.95|2268.7|2268.2|2268.7|2268.2|2268.2|2267.7|41
1644224520000|2022-02-07 09:02:00|2268.57|2268.07|2267.45|2266.95|2268.7|2268.2|2267.2|2266.7|39
1644224530000|2022-02-07 09:02:10|2267.57|2267.07|2266.7|2266.2|2267.7|2267.2|2266.57|2266.07|23
1644224540000|2022-02-07 09:02:20|2266.57|2266.07|2266.7|2266.2|2266.7|2266.2|2266.32|2265.82|17
1644224550000|2022-02-07 09:02:30|2266.82|2266.32|2267.07|2266.57|2267.2|2266.7|2266.7|2266.2|18
1644224560000|2022-02-07 09:02:40|2267.2|2266.7|2267.45|2266.95|2267.45|2266.95|2266.95|2266.45|17
1644224570000|2022-02-07 09:02:50|2267.57|2267.07|2266.95|2266.45|2267.7|2267.2|2266.95|2266.45|41
1644224580000|2022-02-07 09:03:00|2266.82|2266.32|2266.95|2266.45|2267.2|2266.7|2266.82|2266.32|11
1644224590000|2022-02-07 09:03:10|2267.07|2266.57|2265.7|2265.2|2267.07|2266.57|2265.7|2265.2|29
1644224600000|2022-02-07 09:03:20|2265.57|2265.07|2265.45|2264.95|2265.7|2265.2|2265.2|2264.7|32
1644224610000|2022-02-07 09:03:30|2265.32|2264.82|2265.32|2264.82|2265.7|2265.2|2265.07|2264.57|6
1644224620000|2022-02-07 09:03:40|2265.2|2264.7|2265.32|2264.82|2265.45|2264.95|2265.2|2264.7|17
1644224630000|2022-02-07 09:03:50|2265.45|2264.95|2264.95|2264.45|2265.45|2264.95|2264.95|2264.45|7
1644224640000|2022-02-07 09:04:00|2265.07|2264.57|2264.7|2264.2|2265.2|2264.7|2264.7|2264.2|7
1644224650000|2022-02-07 09:04:10|2264.82|2264.32|2265.45|2264.95|2265.45|2264.95|2264.82|2264.32|23
1644224660000|2022-02-07 09:04:20|2265.32|2264.82|2265.07|2264.57|2265.32|2264.82|2264.95|2264.45|41
1644224670000|2022-02-07 09:04:30|2265.2|2264.7|2265.2|2264.7|2265.2|2264.7|2265.07|2264.57|5
1644224680000|2022-02-07 09:04:40|2265.45|2264.95|2266.07|2265.57|2266.45|2265.95|2265.45|2264.95|65
1644224690000|2022-02-07 09:04:50|2266.2|2265.7|2266.2|2265.7|2266.2|2265.7|2265.95|2265.45|16
1644224700000|2022-02-07 09:05:00|2266.07|2265.57|2265.82|2265.32|2266.07|2265.57|2265.57|2265.07|33
1644224710000|2022-02-07 09:05:10|2265.95|2265.45|2265.95|2265.45|2265.95|2265.45|2265.7|2265.2|2
1644224720000|2022-02-07 09:05:20|2265.82|2265.32|2265.82|2265.32|2265.95|2265.45|2265.7|2265.2|6
1644224730000|2022-02-07 09:05:30|2265.7|2265.2|2265.82|2265.32|2265.95|2265.45|2265.57|2265.07|5
1644224740000|2022-02-07 09:05:40|2265.95|2265.45|2265.7|2265.2|2265.95|2265.45|2265.57|2265.07|6
1644224750000|2022-02-07 09:05:50|2265.82|2265.32|2265.7|2265.2|2265.95|2265.45|2265.57|2265.07|14
1644224760000|2022-02-07 09:06:00|2265.82|2265.32|2265.7|2265.2|2265.95|2265.45|2265.45|2264.95|4
1644224770000|2022-02-07 09:06:10|2265.95|2265.45|2266.45|2265.95|2266.95|2266.45|2265.95|2265.45|40
1644224780000|2022-02-07 09:06:20|2266.32|2265.82|2266.45|2265.95|2266.57|2266.07|2266.2|2265.7|5
1644224790000|2022-02-07 09:06:30|2266.57|2266.07|2265.7|2265.2|2266.7|2266.2|2265.7|2265.2|4
1644224800000|2022-02-07 09:06:40|2265.57|2265.07|2266.2|2265.7|2266.2|2265.7|2265.57|2265.07|15
1644224810000|2022-02-07 09:06:50|2265.95|2265.45|2266.07|2265.57|2266.2|2265.7|2265.95|2265.45|16
1644224820000|2022-02-07 09:07:00|2266.2|2265.7|2265.7|2265.2|2266.2|2265.7|2265.7|2265.2|28
1644224830000|2022-02-07 09:07:10|2265.82|2265.32|2266.2|2265.7|2266.2|2265.7|2265.7|2265.2|14
1644224840000|2022-02-07 09:07:20|2266.32|2265.82|2266.32|2265.82|2266.45|2265.95|2266.07|2265.57|28
1644224850000|2022-02-07 09:07:30|2266.45|2265.95|2267.07|2266.57|2267.45|2266.95|2266.45|2265.95|43
1644224860000|2022-02-07 09:07:40|2266.95|2266.45|2266.95|2266.45|2267.07|2266.57|2266.7|2266.2|4
1644224870000|2022-02-07 09:07:50|2267.07|2266.57|2266.82|2266.32|2267.2|2266.7|2266.82|2266.32|12
1644224880000|2022-02-07 09:08:00|2266.7|2266.2|2266.45|2265.95|2266.7|2266.2|2266.45|2265.95|19
1644224890000|2022-02-07 09:08:10|2266.57|2266.07|2266.7|2266.2|2266.95|2266.45|2266.57|2266.07|4
1644224900000|2022-02-07 09:08:20|2266.57|2266.07|2266.7|2266.2|2267.45|2266.95|2266.57|2266.07|8
1644224910000|2022-02-07 09:08:30|2266.82|2266.32|2266.7|2266.2|2266.95|2266.45|2266.7|2266.2|2
1644224920000|2022-02-07 09:08:40|2266.82|2266.32|2266.07|2265.57|2266.95|2266.45|2265.95|2265.45|20
1644224930000|2022-02-07 09:08:50|2265.95|2265.45|2266.2|2265.7|2266.45|2265.95|2265.95|2265.45|9
1644224940000|2022-02-07 09:09:00|2266.07|2265.57|2265.7|2265.2|2266.2|2265.7|2265.45|2264.95|58
1644224950000|2022-02-07 09:09:10|2265.57|2265.07|2265.57|2265.07|2265.7|2265.2|2265.45|2264.95|5
1644224960000|2022-02-07 09:09:20|2265.45|2264.95|2265.45|2264.95|2265.7|2265.2|2265.45|2264.95|5
1644224970000|2022-02-07 09:09:30|2265.32|2264.82|2264.95|2264.45|2265.32|2264.82|2264.7|2264.2|22
1644224980000|2022-02-07 09:09:40|2265.07|2264.57|2265.07|2264.57|2265.32|2264.82|2264.95|2264.45|7
1644224990000|2022-02-07 09:09:50|2265.2|2264.7|2265.2|2264.7|2265.2|2264.7|2264.95|2264.45|11
1644225000000|2022-02-07 09:10:00|2265.32|2264.82|2264.7|2264.2|2265.32|2264.82|2264.57|2264.07|22
1644225010000|2022-02-07 09:10:10|2264.57|2264.07|2263.95|2263.45|2264.57|2264.07|2263.95|2263.45|8
1644225020000|2022-02-07 09:10:20|2264.07|2263.57|2264.7|2264.2|2264.95|2264.45|2263.95|2263.45|68
1644225030000|2022-02-07 09:10:30|2264.57|2264.07|2264.7|2264.2|2264.7|2264.2|2264.45|2263.95|0
1644225040000|2022-02-07 09:10:40|2264.82|2264.32|2265.2|2264.7|2265.7|2265.2|2264.82|2264.32|79
1644225050000|2022-02-07 09:10:50|2265.07|2264.57|2264.2|2263.7|2265.07|2264.57|2264.2|2263.7|122
1644225060000|2022-02-07 09:11:00|2264.07|2263.57|2263.7|2263.2|2264.2|2263.7|2263.7|2263.2|37
1644225070000|2022-02-07 09:11:10|2263.45|2262.95|2263.45|2262.95|2263.7|2263.2|2263.45|2262.95|61
1644225080000|2022-02-07 09:11:20|2263.2|2262.7|2262.7|2262.2|2263.2|2262.7|2262.7|2262.2|33
1644225090000|2022-02-07 09:11:30|2262.82|2262.32|2263.2|2262.7|2263.32|2262.82|2262.7|2262.2|74
1644225100000|2022-02-07 09:11:40|2263.32|2262.82|2263.45|2262.95|2263.45|2262.95|2262.95|2262.45|31
1644225110000|2022-02-07 09:11:50|2263.57|2263.07|2262.95|2262.45|2263.57|2263.07|2262.95|2262.45|7
1644225120000|2022-02-07 09:12:00|2262.82|2262.32|2262.2|2261.7|2262.82|2262.32|2262.07|2261.57|52
1644225130000|2022-02-07 09:12:10|2262.07|2261.57|2261.95|2261.45|2262.2|2261.7|2261.7|2261.2|59
1644225140000|2022-02-07 09:12:20|2262.07|2261.57|2262.32|2261.82|2262.32|2261.82|2261.7|2261.2|12
1644225150000|2022-02-07 09:12:30|2262.45|2261.95|2262.07|2261.57|2262.45|2261.95|2261.95|2261.45|22
1644225160000|2022-02-07 09:12:40|2262.2|2261.7|2262.07|2261.57|2262.2|2261.7|2261.95|2261.45|15
1644225170000|2022-02-07 09:12:50|2262.2|2261.7|2262.32|2261.82|2262.45|2261.95|2261.95|2261.45|15
1644225180000|2022-02-07 09:13:00|2262.45|2261.95|2261.95|2261.45|2262.45|2261.95|2261.57|2261.07|47
1644225190000|2022-02-07 09:13:10|2261.7|2261.2|2261.82|2261.32|2261.95|2261.45|2261.7|2261.2|31
1644225200000|2022-02-07 09:13:20|2261.95|2261.45|2261.82|2261.32|2261.95|2261.45|2261.7|2261.2|13
1644225210000|2022-02-07 09:13:30|2261.95|2261.45|2261.95|2261.45|2262.2|2261.7|2261.7|2261.2|22
1644225220000|2022-02-07 09:13:40|2262.2|2261.7|2262.82|2262.32|2263.2|2262.7|2261.95|2261.45|32
1644225230000|2022-02-07 09:13:50|2262.7|2262.2|2262.7|2262.2|2262.82|2262.32|2262.45|2261.95|2
1644225240000|2022-02-07 09:14:00|2262.82|2262.32|2263.7|2263.2|2263.7|2263.2|2262.32|2261.82|20
1644225250000|2022-02-07 09:14:10|2263.82|2263.32|2264.32|2263.82|2264.45|2263.95|2263.7|2263.2|99
1644225260000|2022-02-07 09:14:20|2263.95|2263.45|2263.82|2263.32|2264.2|2263.7|2263.7|2263.2|46
1644225270000|2022-02-07 09:14:30|2264.2|2263.7|2264.45|2263.95|2264.45|2263.95|2263.95|2263.45|63
1644225280000|2022-02-07 09:14:40|2264.57|2264.07|2264.82|2264.32|2265.32|2264.82|2264.2|2263.7|40
1644225290000|2022-02-07 09:14:50|2264.95|2264.45|2265.2|2264.7|2265.2|2264.7|2264.7|2264.2|11
1644225300000|2022-02-07 09:15:00|2265.32|2264.82|2265.32|2264.82|2265.95|2265.45|2265.2|2264.7|40
1644225310000|2022-02-07 09:15:10|2265.45|2264.95|2265.7|2265.2|2265.7|2265.2|2265.2|2264.7|44
1644225320000|2022-02-07 09:15:20|2265.82|2265.32|2265.95|2265.45|2266.32|2265.82|2265.7|2265.2|17
1644225330000|2022-02-07 09:15:30|2265.82|2265.32|2265.95|2265.45|2266.07|2265.57|2265.7|2265.2|26
1644225340000|2022-02-07 09:15:40|2265.82|2265.32|2266.45|2265.95|2266.45|2265.95|2265.82|2265.32|62
1644225350000|2022-02-07 09:15:50|2266.32|2265.82|2266.2|2265.7|2266.45|2265.95|2266.2|2265.7|7
1644225360000|2022-02-07 09:16:00|2266.07|2265.57|2266.2|2265.7|2266.2|2265.7|2265.95|2265.45|14
1644225370000|2022-02-07 09:16:10|2266.07|2265.57|2265.95|2265.45|2266.2|2265.7|2265.95|2265.45|44
1644225380000|2022-02-07 09:16:20|2266.07|2265.57|2265.95|2265.45|2266.07|2265.57|2265.95|2265.45|20
1644225390000|2022-02-07 09:16:30|2266.07|2265.57|2266.2|2265.7|2266.45|2265.95|2265.95|2265.45|23
1644225400000|2022-02-07 09:16:40|2265.95|2265.45|2266.45|2265.95|2266.45|2265.95|2265.95|2265.45|22
1644225410000|2022-02-07 09:16:50|2266.32|2265.82|2266.32|2265.82|2266.45|2265.95|2265.95|2265.45|15
1644225420000|2022-02-07 09:17:00|2266.45|2265.95|2266.82|2266.32|2267.07|2266.57|2266.32|2265.82|22
1644225430000|2022-02-07 09:17:10|2266.7|2266.2|2266.95|2266.45|2267.2|2266.7|2266.7|2266.2|27
1644225440000|2022-02-07 09:17:20|2267.2|2266.7|2266.82|2266.32|2267.45|2266.95|2266.7|2266.2|16
1644225450000|2022-02-07 09:17:30|2266.7|2266.2|2266.95|2266.45|2266.95|2266.45|2266.7|2266.2|14
1644225460000|2022-02-07 09:17:40|2266.82|2266.32|2265.45|2264.95|2266.82|2266.32|2265.45|2264.95|15
1644225470000|2022-02-07 09:17:50|2265.7|2265.2|2265.2|2264.7|2265.7|2265.2|2264.95|2264.45|16
1644225480000|2022-02-07 09:18:00|2265.07|2264.57|2264.45|2263.95|2265.2|2264.7|2264.2|2263.7|28
1644225490000|2022-02-07 09:18:10|2264.32|2263.82|2264.2|2263.7|2264.45|2263.95|2264.2|2263.7|3
1644225500000|2022-02-07 09:18:20|2264.07|2263.57|2264.2|2263.7|2264.2|2263.7|2263.95|2263.45|13
1644225510000|2022-02-07 09:18:30|2264.45|2263.95|2264.2|2263.7|2264.45|2263.95|2264.2|2263.7|16
1644225520000|2022-02-07 09:18:40|2264.32|2263.82|2263.95|2263.45|2264.45|2263.95|2263.95|2263.45|14
1644225530000|2022-02-07 09:18:50|2264.07|2263.57|2263.7|2263.2|2264.07|2263.57|2263.45|2262.95|19
1644225540000|2022-02-07 09:19:00|2263.57|2263.07|2263.2|2262.7|2263.7|2263.2|2262.95|2262.45|42
1644225550000|2022-02-07 09:19:10|2262.95|2262.45|2263.2|2262.7|2263.2|2262.7|2262.95|2262.45|5
1644225560000|2022-02-07 09:19:20|2263.07|2262.57|2263.2|2262.7|2263.2|2262.7|2262.7|2262.2|27
1644225570000|2022-02-07 09:19:30|2263.07|2262.57|2262.95|2262.45|2263.2|2262.7|2262.82|2262.32|17
1644225580000|2022-02-07 09:19:40|2263.07|2262.57|2262.95|2262.45|2263.2|2262.7|2262.82|2262.32|12
1644225590000|2022-02-07 09:19:50|2262.7|2262.2|2262.95|2262.45|2263.07|2262.57|2262.7|2262.2|8
1644225600000|2022-02-07 09:20:00|2262.82|2262.32|2262.7|2262.2|2262.82|2262.32|2262.2|2261.7|33
1644225610000|2022-02-07 09:20:10|2262.57|2262.07|2263.32|2262.82|2263.57|2263.07|2262.45|2261.95|13
1644225620000|2022-02-07 09:20:20|2263.45|2262.95|2262.95|2262.45|2263.45|2262.95|2262.95|2262.45|9
1644225630000|2022-02-07 09:20:30|2262.82|2262.32|2262.32|2261.82|2262.95|2262.45|2262.32|2261.82|18
1644225640000|2022-02-07 09:20:40|2262.2|2261.7|2262.2|2261.7|2262.32|2261.82|2262.07|2261.57|0
1644225650000|2022-02-07 09:20:50|2262.32|2261.82|2262.7|2262.2|2262.7|2262.2|2262.2|2261.7|26
1644225660000|2022-02-07 09:21:00|2262.57|2262.07|2263.57|2263.07|2263.7|2263.2|2262.57|2262.07|24
1644225670000|2022-02-07 09:21:10|2263.7|2263.2|2263.2|2262.7|2264.32|2263.82|2263.2|2262.7|42
1644225680000|2022-02-07 09:21:20|2263.45|2262.95|2263.45|2262.95|2263.57|2263.07|2263.2|2262.7|7
1644225690000|2022-02-07 09:21:30|2263.57|2263.07|2263.45|2262.95|2263.7|2263.2|2263.2|2262.7|9
1644225700000|2022-02-07 09:21:40|2263.57|2263.07|2262.95|2262.45|2263.7|2263.2|2262.95|2262.45|8
1644225710000|2022-02-07 09:21:50|2263.07|2262.57|2262.95|2262.45|2263.2|2262.7|2262.95|2262.45|0
1644225720000|2022-02-07 09:22:00|2262.7|2262.2|2262.7|2262.2|2262.95|2262.45|2262.57|2262.07|13
1644225730000|2022-02-07 09:22:10|2262.95|2262.45|2262.45|2261.95|2263.2|2262.7|2262.45|2261.95|10
1644225740000|2022-02-07 09:22:20|2262.7|2262.2|2262.45|2261.95|2262.95|2262.45|2262.45|2261.95|17
1644225750000|2022-02-07 09:22:30|2262.57|2262.07|2262.45|2261.95|2262.7|2262.2|2262.32|2261.82|13
1644225760000|2022-02-07 09:22:40|2262.57|2262.07|2262.82|2262.32|2262.95|2262.45|2262.57|2262.07|7
1644225770000|2022-02-07 09:22:50|2262.95|2262.45|2263.7|2263.2|2263.7|2263.2|2262.95|2262.45|10
1644225780000|2022-02-07 09:23:00|2263.57|2263.07|2263.45|2262.95|2263.57|2263.07|2263.2|2262.7|17
1644225790000|2022-02-07 09:23:10|2263.95|2263.45|2263.95|2263.45|2263.95|2263.45|2263.82|2263.32|4
1644225800000|2022-02-07 09:23:20|2263.7|2263.2|2263.7|2263.2|2263.7|2263.2|2263.45|2262.95|8
1644225810000|2022-02-07 09:23:30|2263.82|2263.32|2263.57|2263.07|2263.82|2263.32|2263.45|2262.95|5
1644225820000|2022-02-07 09:23:40|2263.7|2263.2|2263.2|2262.7|2263.7|2263.2|2262.95|2262.45|7
1644225830000|2022-02-07 09:23:50|2263.45|2262.95|2263.95|2263.45|2264.2|2263.7|2263.32|2262.82|8
1644225840000|2022-02-07 09:24:00|2263.82|2263.32|2262.7|2262.2|2263.95|2263.45|2262.7|2262.2|28
1644225850000|2022-02-07 09:24:10|2262.57|2262.07|2262.32|2261.82|2262.57|2262.07|2262.2|2261.7|16
1644225860000|2022-02-07 09:24:20|2262.2|2261.7|2262.32|2261.82|2262.45|2261.95|2262.2|2261.7|17
1644225870000|2022-02-07 09:24:30|2262.45|2261.95|2262.2|2261.7|2262.45|2261.95|2262.2|2261.7|9
1644225880000|2022-02-07 09:24:40|2261.95|2261.45|2261.95|2261.45|2262.2|2261.7|2261.95|2261.45|17
1644225890000|2022-02-07 09:24:50|2261.82|2261.32|2261.95|2261.45|2261.95|2261.45|2261.7|2261.2|22
1644225900000|2022-02-07 09:25:00|2261.82|2261.32|2262.45|2261.95|2262.45|2261.95|2261.45|2260.95|46
1644225910000|2022-02-07 09:25:10|2262.32|2261.82|2262.2|2261.7|2262.32|2261.82|2262.2|2261.7|13
1644225920000|2022-02-07 09:25:20|2261.95|2261.45|2262.7|2262.2|2262.7|2262.2|2261.95|2261.45|31
1644225930000|2022-02-07 09:25:30|2262.57|2262.07|2262.45|2261.95|2262.7|2262.2|2262.45|2261.95|12
1644225940000|2022-02-07 09:25:40|2262.32|2261.82|2262.45|2261.95|2262.57|2262.07|2262.2|2261.7|9
1644225950000|2022-02-07 09:25:50|2262.2|2261.7|2261.95|2261.45|2262.45|2261.95|2261.95|2261.45|15
1644225960000|2022-02-07 09:26:00|2262.2|2261.7|2261.7|2261.2|2262.2|2261.7|2261.7|2261.2|12
1644225970000|2022-02-07 09:26:10|2261.57|2261.07|2261.95|2261.45|2261.95|2261.45|2261.45|2260.95|15
1644225980000|2022-02-07 09:26:20|2262.2|2261.7|2261.95|2261.45|2262.7|2262.2|2261.95|2261.45|20
1644225990000|2022-02-07 09:26:30|2262.07|2261.57|2261.95|2261.45|2262.2|2261.7|2261.82|2261.32|12
1644226000000|2022-02-07 09:26:40|2261.82|2261.32|2262.2|2261.7|2262.2|2261.7|2261.7|2261.2|10
1644226010000|2022-02-07 09:26:50|2262.32|2261.82|2262.07|2261.57|2262.45|2261.95|2261.95|2261.45|13
1644226020000|2022-02-07 09:27:00|2262.2|2261.7|2261.45|2260.95|2262.2|2261.7|2261.45|2260.95|20
1644226030000|2022-02-07 09:27:10|2261.57|2261.07|2261.57|2261.07|2261.7|2261.2|2261.45|2260.95|2
1644226040000|2022-02-07 09:27:20|2261.7|2261.2|2262.2|2261.7|2262.45|2261.95|2261.7|2261.2|23
1644226050000|2022-02-07 09:27:30|2262.07|2261.57|2261.82|2261.32|2262.2|2261.7|2261.7|2261.2|12
1644226060000|2022-02-07 09:27:40|2261.7|2261.2|2261.95|2261.45|2261.95|2261.45|2261.45|2260.95|7
1644226070000|2022-02-07 09:27:50|2262.07|2261.57|2262.2|2261.7|2262.57|2262.07|2261.82|2261.32|27
1644226080000|2022-02-07 09:28:00|2262.07|2261.57|2262.2|2261.7|2262.45|2261.95|2262.07|2261.57|8
1644226090000|2022-02-07 09:28:10|2262.32|2261.82|2263.2|2262.7|2263.2|2262.7|2262.2|2261.7|25
1644226100000|2022-02-07 09:28:20|2262.95|2262.45|2263.2|2262.7|2263.45|2262.95|2262.95|2262.45|16
1644226110000|2022-02-07 09:28:30|2263.32|2262.82|2263.2|2262.7|2263.45|2262.95|2263.2|2262.7|32
1644226120000|2022-02-07 09:28:40|2263.32|2262.82|2262.95|2262.45|2263.45|2262.95|2262.95|2262.45|4
1644226130000|2022-02-07 09:28:50|2262.82|2262.32|2263.2|2262.7|2263.2|2262.7|2262.7|2262.2|5
1644226140000|2022-02-07 09:29:00|2263.07|2262.57|2262.7|2262.2|2263.32|2262.82|2262.45|2261.95|17
1644226150000|2022-02-07 09:29:10|2262.95|2262.45|2262.57|2262.07|2263.07|2262.57|2262.45|2261.95|6
1644226160000|2022-02-07 09:29:20|2262.45|2261.95|2262.2|2261.7|2262.45|2261.95|2262.2|2261.7|4
1644226170000|2022-02-07 09:29:30|2262.32|2261.82|2262.32|2261.82|2262.45|2261.95|2262.2|2261.7|4
1644226180000|2022-02-07 09:29:40|2262.2|2261.7|2262.07|2261.57|2262.45|2261.95|2261.95|2261.45|10
1644226190000|2022-02-07 09:29:50|2262.2|2261.7|2262.7|2262.2|2262.7|2262.2|2262.2|2261.7|12
1644226200000|2022-02-07 09:30:00|2262.57|2262.07|2262.45|2261.95|2262.7|2262.2|2262.45|2261.95|9
1644226210000|2022-02-07 09:30:10|2261.95|2261.45|2261.82|2261.32|2261.95|2261.45|2261.45|2260.95|21
1644226220000|2022-02-07 09:30:20|2261.95|2261.45|2261.7|2261.2|2261.95|2261.45|2261.7|2261.2|28
1644226230000|2022-02-07 09:30:30|2261.57|2261.07|2262.57|2262.07|2262.57|2262.07|2261.57|2261.07|18
1644226240000|2022-02-07 09:30:40|2262.45|2261.95|2262.2|2261.7|2262.45|2261.95|2262.07|2261.57|10
1644226250000|2022-02-07 09:30:50|2261.95|2261.45|2261.95|2261.45|2262.2|2261.7|2261.7|2261.2|35
1644226260000|2022-02-07 09:31:00|2261.82|2261.32|2261.2|2260.7|2261.95|2261.45|2260.95|2260.45|33
1644226270000|2022-02-07 09:31:10|2261.07|2260.57|2261.2|2260.7|2261.2|2260.7|2260.95|2260.45|20
1644226280000|2022-02-07 09:31:20|2261.32|2260.82|2261.2|2260.7|2261.32|2260.82|2260.95|2260.45|31
1644226290000|2022-02-07 09:31:30|2261.32|2260.82|2262.2|2261.7|2262.32|2261.82|2261.07|2260.57|43
1644226300000|2022-02-07 09:31:40|2262.32|2261.82|2262.45|2261.95|2262.7|2262.2|2262.32|2261.82|8
1644226310000|2022-02-07 09:31:50|2262.32|2261.82|2262.32|2261.82|2262.45|2261.95|2262.2|2261.7|5
1644226320000|2022-02-07 09:32:00|2262.45|2261.95|2262.45|2261.95|2262.57|2262.07|2262.2|2261.7|3
1644226330000|2022-02-07 09:32:10|2262.57|2262.07|2262.2|2261.7|2262.7|2262.2|2261.95|2261.45|10
1644226340000|2022-02-07 09:32:20|2262.07|2261.57|2262.07|2261.57|2262.45|2261.95|2262.07|2261.57|13
1644226350000|2022-02-07 09:32:30|2262.2|2261.7|2262.45|2261.95|2262.45|2261.95|2262.2|2261.7|8
1644226360000|2022-02-07 09:32:40|2262.32|2261.82|2262.2|2261.7|2262.45|2261.95|2262.2|2261.7|5
1644226370000|2022-02-07 09:32:50|2262.07|2261.57|2261.7|2261.2|2262.07|2261.57|2261.7|2261.2|19
1644226380000|2022-02-07 09:33:00|2261.45|2260.95|2261.2|2260.7|2261.7|2261.2|2261.2|2260.7|20
1644226390000|2022-02-07 09:33:10|2261.32|2260.82|2261.45|2260.95|2261.45|2260.95|2261.32|2260.82|4
1644226400000|2022-02-07 09:33:20|2260.95|2260.45|2260.57|2260.07|2261.07|2260.57|2260.45|2259.95|69
1644226410000|2022-02-07 09:33:30|2260.7|2260.2|2260.45|2259.95|2260.7|2260.2|2260.45|2259.95|8
1644226420000|2022-02-07 09:33:40|2260.57|2260.07|2260.45|2259.95|2260.82|2260.32|2260.45|2259.95|13
1644226430000|2022-02-07 09:33:50|2260.57|2260.07|2260.7|2260.2|2260.95|2260.45|2260.45|2259.95|17
1644226440000|2022-02-07 09:34:00|2260.82|2260.32|2260.45|2259.95|2260.95|2260.45|2260.2|2259.7|23
1644226450000|2022-02-07 09:34:10|2260.32|2259.82|2260.32|2259.82|2260.45|2259.95|2259.95|2259.45|34
1644226460000|2022-02-07 09:34:20|2260.45|2259.95|2260.32|2259.82|2260.45|2259.95|2260.2|2259.7|1
1644226470000|2022-02-07 09:34:30|2260.2|2259.7|2260.45|2259.95|2260.7|2260.2|2260.2|2259.7|13
1644226480000|2022-02-07 09:34:40|2260.2|2259.7|2259.82|2259.32|2260.2|2259.7|2259.7|2259.2|29
1644226490000|2022-02-07 09:34:50|2259.7|2259.2|2259.82|2259.32|2259.95|2259.45|2259.7|2259.2|18
1644226500000|2022-02-07 09:35:00|2259.95|2259.45|2259.45|2258.95|2259.95|2259.45|2259.2|2258.7|22
1644226510000|2022-02-07 09:35:10|2259.57|2259.07|2258.95|2258.45|2259.57|2259.07|2258.82|2258.32|63
1644226520000|2022-02-07 09:35:20|2258.82|2258.32|2258.45|2257.95|2259.07|2258.57|2258.45|2257.95|7
1644226530000|2022-02-07 09:35:30|2258.2|2257.7|2258.45|2257.95|2258.45|2257.95|2257.95|2257.45|43
1644226540000|2022-02-07 09:35:40|2258.2|2257.7|2258.32|2257.82|2258.32|2257.82|2257.95|2257.45|17
1644226550000|2022-02-07 09:35:50|2258.2|2257.7|2258.45|2257.95|2258.7|2258.2|2258.2|2257.7|22
1644226560000|2022-02-07 09:36:00|2258.7|2258.2|2259.45|2258.95|2259.45|2258.95|2258.45|2257.95|22
1644226570000|2022-02-07 09:36:10|2259.57|2259.07|2259.7|2259.2|2259.95|2259.45|2259.57|2259.07|17
1644226580000|2022-02-07 09:36:20|2259.82|2259.32|2259.7|2259.2|2259.95|2259.45|2259.7|2259.2|17
1644226590000|2022-02-07 09:36:30|2259.82|2259.32|2259.95|2259.45|2260.2|2259.7|2259.82|2259.32|37
1644226600000|2022-02-07 09:36:40|2260.07|2259.57|2260.2|2259.7|2260.2|2259.7|2259.7|2259.2|12
1644226610000|2022-02-07 09:36:50|2260.07|2259.57|2259.95|2259.45|2260.2|2259.7|2259.7|2259.2|21
1644226620000|2022-02-07 09:37:00|2260.2|2259.7|2259.95|2259.45|2260.32|2259.82|2259.95|2259.45|14
1644226630000|2022-02-07 09:37:10|2259.7|2259.2|2259.95|2259.45|2259.95|2259.45|2259.7|2259.2|10
1644226640000|2022-02-07 09:37:20|2259.82|2259.32|2260.2|2259.7|2260.2|2259.7|2259.7|2259.2|22
1644226650000|2022-02-07 09:37:30|2260.07|2259.57|2260.2|2259.7|2260.95|2260.45|2260.07|2259.57|77
1644226660000|2022-02-07 09:37:40|2260.07|2259.57|2260.57|2260.07|2260.7|2260.2|2259.95|2259.45|51
1644226670000|2022-02-07 09:37:50|2260.45|2259.95|2260.45|2259.95|2260.45|2259.95|2260.2|2259.7|13
1644226680000|2022-02-07 09:38:00|2260.7|2260.2|2260.45|2259.95|2260.7|2260.2|2260.2|2259.7|4
1644226690000|2022-02-07 09:38:10|2260.32|2259.82|2260.2|2259.7|2260.45|2259.95|2260.2|2259.7|10
1644226700000|2022-02-07 09:38:20|2260.32|2259.82|2260.7|2260.2|2260.7|2260.2|2260.2|2259.7|12
1644226710000|2022-02-07 09:38:30|2260.57|2260.07|2260.2|2259.7|2260.7|2260.2|2259.95|2259.45|13
1644226720000|2022-02-07 09:38:40|2260.07|2259.57|2260.2|2259.7|2260.2|2259.7|2259.95|2259.45|7
1644226730000|2022-02-07 09:38:50|2260.07|2259.57|2259.95|2259.45|2260.2|2259.7|2259.7|2259.2|5
1644226740000|2022-02-07 09:39:00|2259.82|2259.32|2259.82|2259.32|2259.95|2259.45|2259.7|2259.2|4
1644226750000|2022-02-07 09:39:10|2259.95|2259.45|2258.95|2258.45|2259.95|2259.45|2258.95|2258.45|57
1644226760000|2022-02-07 09:39:20|2259.2|2258.7|2259.2|2258.7|2259.45|2258.95|2258.95|2258.45|30
1644226770000|2022-02-07 09:39:30|2258.95|2258.45|2258.45|2257.95|2259.2|2258.7|2258.45|2257.95|19
1644226780000|2022-02-07 09:39:40|2258.57|2258.07|2258.82|2258.32|2258.95|2258.45|2258.57|2258.07|32
1644226790000|2022-02-07 09:39:50|2258.7|2258.2|2259.45|2258.95|2259.45|2258.95|2258.7|2258.2|14
1644226800000|2022-02-07 09:40:00|2259.32|2258.82|2258.95|2258.45|2259.45|2258.95|2258.95|2258.45|27
1644226810000|2022-02-07 09:40:10|2258.7|2258.2|2259.2|2258.7|2259.2|2258.7|2258.7|2258.2|13
1644226820000|2022-02-07 09:40:20|2259.32|2258.82|2259.95|2259.45|2259.95|2259.45|2259.2|2258.7|47
1644226830000|2022-02-07 09:40:30|2260.07|2259.57|2259.82|2259.32|2260.07|2259.57|2259.7|2259.2|21
1644226840000|2022-02-07 09:40:40|2259.95|2259.45|2259.82|2259.32|2259.95|2259.45|2259.7|2259.2|5
1644226850000|2022-02-07 09:40:50|2259.95|2259.45|2259.45|2258.95|2259.95|2259.45|2259.32|2258.82|5
1644226860000|2022-02-07 09:41:00|2259.2|2258.7|2259.2|2258.7|2259.45|2258.95|2259.2|2258.7|14
1644226870000|2022-02-07 09:41:10|2258.82|2258.32|2258.7|2258.2|2258.95|2258.45|2258.7|2258.2|16
1644226880000|2022-02-07 09:41:20|2258.82|2258.32|2258.45|2257.95|2258.82|2258.32|2258.45|2257.95|16
1644226890000|2022-02-07 09:41:30|2258.2|2257.7|2257.95|2257.45|2258.2|2257.7|2257.82|2257.32|64
1644226900000|2022-02-07 09:41:40|2258.07|2257.57|2257.7|2257.2|2258.2|2257.7|2257.7|2257.2|19
1644226910000|2022-02-07 09:41:50|2257.82|2257.32|2257.95|2257.45|2258.07|2257.57|2257.45|2256.95|46
1644226920000|2022-02-07 09:42:00|2257.82|2257.32|2258.7|2258.2|2259.07|2258.57|2257.82|2257.32|40
1644226930000|2022-02-07 09:42:10|2258.82|2258.32|2258.82|2258.32|2259.07|2258.57|2258.7|2258.2|14
1644226940000|2022-02-07 09:42:20|2258.95|2258.45|2258.95|2258.45|2258.95|2258.45|2258.45|2257.95|10
1644226950000|2022-02-07 09:42:30|2259.07|2258.57|2258.95|2258.45|2259.07|2258.57|2258.95|2258.45|1
1644226960000|2022-02-07 09:42:40|2258.82|2258.32|2258.45|2257.95|2258.95|2258.45|2258.45|2257.95|6
1644226970000|2022-02-07 09:42:50|2258.57|2258.07|2258.7|2258.2|2258.7|2258.2|2258.57|2258.07|16
1644226980000|2022-02-07 09:43:00|2258.82|2258.32|2258.82|2258.32|2259.2|2258.7|2258.7|2258.2|10
1644226990000|2022-02-07 09:43:10|2258.95|2258.45|2257.95|2257.45|2258.95|2258.45|2257.95|2257.45|11
1644227000000|2022-02-07 09:43:20|2258.2|2257.7|2258.07|2257.57|2258.2|2257.7|2257.95|2257.45|3
1644227010000|2022-02-07 09:43:30|2257.95|2257.45|2258.07|2257.57|2258.2|2257.7|2257.7|2257.2|17
1644227020000|2022-02-07 09:43:40|2257.95|2257.45|2257.95|2257.45|2258.2|2257.7|2257.7|2257.2|22
1644227030000|2022-02-07 09:43:50|2258.07|2257.57|2257.95|2257.45|2258.2|2257.7|2257.57|2257.07|47
1644227040000|2022-02-07 09:44:00|2257.7|2257.2|2257.7|2257.2|2257.95|2257.45|2257.7|2257.2|11
1644227050000|2022-02-07 09:44:10|2257.2|2256.7|2257.2|2256.7|2257.2|2256.7|2257.2|2256.7|32
1644227060000|2022-02-07 09:44:20|2257.07|2256.57|2256.95|2256.45|2257.2|2256.7|2256.7|2256.2|45
1644227070000|2022-02-07 09:44:30|2256.82|2256.32|2256.7|2256.2|2256.82|2256.32|2256.57|2256.07|13
1644227080000|2022-02-07 09:44:40|2256.57|2256.07|2256.45|2255.95|2256.7|2256.2|2256.45|2255.95|8
1644227090000|2022-02-07 09:44:50|2256.57|2256.07|2256.7|2256.2|2256.7|2256.2|2256.45|2255.95|37
1644227100000|2022-02-07 09:45:00|2256.95|2256.45|2256.7|2256.2|2256.95|2256.45|2256.57|2256.07|36
1644227110000|2022-02-07 09:45:10|2256.82|2256.32|2256.82|2256.32|2256.95|2256.45|2256.57|2256.07|26
1644227120000|2022-02-07 09:45:20|2256.7|2256.2|2256.7|2256.2|2256.95|2256.45|2256.7|2256.2|10
1644227130000|2022-02-07 09:45:30|2256.82|2256.32|2257.2|2256.7|2257.2|2256.7|2256.82|2256.32|29
1644227140000|2022-02-07 09:45:40|2257.07|2256.57|2256.7|2256.2|2257.32|2256.82|2256.7|2256.2|12
1644227150000|2022-02-07 09:45:50|2256.95|2256.45|2256.7|2256.2|2257.07|2256.57|2256.7|2256.2|12
1644227160000|2022-02-07 09:46:00|2256.45|2255.95|2256.45|2255.95|2256.7|2256.2|2256.45|2255.95|24
1644227170000|2022-02-07 09:46:10|2256.2|2255.7|2256.2|2255.7|2256.2|2255.7|2255.95|2255.45|45
1644227180000|2022-02-07 09:46:20|2256.07|2255.57|2256.2|2255.7|2256.2|2255.7|2255.7|2255.2|46
1644227190000|2022-02-07 09:46:30|2256.32|2255.82|2256.57|2256.07|2256.82|2256.32|2256.2|2255.7|37
1644227200000|2022-02-07 09:46:40|2256.7|2256.2|2256.7|2256.2|2256.95|2256.45|2256.7|2256.2|13
1644227210000|2022-02-07 09:46:50|2256.82|2256.32|2256.7|2256.2|2256.95|2256.45|2256.7|2256.2|27
1644227220000|2022-02-07 09:47:00|2256.82|2256.32|2256.7|2256.2|2256.95|2256.45|2256.7|2256.2|7
1644227230000|2022-02-07 09:47:10|2256.57|2256.07|2256.95|2256.45|2257.2|2256.7|2256.45|2255.95|32
1644227240000|2022-02-07 09:47:20|2257.07|2256.57|2257.57|2257.07|2257.57|2257.07|2256.95|2256.45|23
1644227250000|2022-02-07 09:47:30|2257.95|2257.45|2257.95|2257.45|2258.32|2257.82|2257.7|2257.2|60
1644227260000|2022-02-07 09:47:40|2257.82|2257.32|2257.95|2257.45|2258.2|2257.7|2257.82|2257.32|1
1644227270000|2022-02-07 09:47:50|2257.7|2257.2|2257.2|2256.7|2257.7|2257.2|2257.2|2256.7|29
1644227280000|2022-02-07 09:48:00|2257.32|2256.82|2257.7|2257.2|2257.7|2257.2|2256.95|2256.45|8
1644227290000|2022-02-07 09:48:10|2257.82|2257.32|2257.95|2257.45|2258.2|2257.7|2257.82|2257.32|20
1644227300000|2022-02-07 09:48:20|2257.7|2257.2|2257.57|2257.07|2257.82|2257.32|2257.45|2256.95|22
1644227310000|2022-02-07 09:48:30|2257.7|2257.2|2256.7|2256.2|2257.7|2257.2|2256.7|2256.2|16
1644227320000|2022-02-07 09:48:40|2256.82|2256.32|2257.32|2256.82|2257.32|2256.82|2256.82|2256.32|7
1644227330000|2022-02-07 09:48:50|2257.2|2256.7|2256.95|2256.45|2257.32|2256.82|2256.95|2256.45|5
1644227340000|2022-02-07 09:49:00|2256.82|2256.32|2256.7|2256.2|2256.95|2256.45|2256.57|2256.07|7
1644227350000|2022-02-07 09:49:10|2256.95|2256.45|2256.82|2256.32|2256.95|2256.45|2256.7|2256.2|5
1644227360000|2022-02-07 09:49:20|2256.95|2256.45|2256.2|2255.7|2256.95|2256.45|2255.7|2255.2|36
1644227370000|2022-02-07 09:49:30|2256.07|2255.57|2255.7|2255.2|2256.2|2255.7|2255.57|2255.07|37
1644227380000|2022-02-07 09:49:40|2255.82|2255.32|2254.95|2254.45|2255.95|2255.45|2254.82|2254.32|72
1644227390000|2022-02-07 09:49:50|2254.82|2254.32|2254.32|2253.82|2254.95|2254.45|2254.2|2253.7|28
1644227400000|2022-02-07 09:50:00|2254.2|2253.7|2252.95|2252.45|2254.45|2253.95|2252.95|2252.45|116
1644227410000|2022-02-07 09:50:10|2252.7|2252.2|2253.2|2252.7|2253.32|2252.82|2252.45|2251.95|73
1644227420000|2022-02-07 09:50:20|2253.32|2252.82|2253.2|2252.7|2253.45|2252.95|2252.45|2251.95|68
1644227430000|2022-02-07 09:50:30|2253.07|2252.57|2252.95|2252.45|2253.07|2252.57|2252.7|2252.2|18
1644227440000|2022-02-07 09:50:40|2252.82|2252.32|2252.45|2251.95|2252.95|2252.45|2252.45|2251.95|10
1644227450000|2022-02-07 09:50:50|2252.57|2252.07|2252.45|2251.95|2252.7|2252.2|2252.45|2251.95|32
1644227460000|2022-02-07 09:51:00|2252.32|2251.82|2252.45|2251.95|2252.45|2251.95|2252.2|2251.7|36
1644227470000|2022-02-07 09:51:10|2252.32|2251.82|2252.45|2251.95|2252.7|2252.2|2251.95|2251.45|93
1644227480000|2022-02-07 09:51:20|2252.57|2252.07|2252.7|2252.2|2252.95|2252.45|2252.45|2251.95|19
1644227490000|2022-02-07 09:51:30|2252.95|2252.45|2252.95|2252.45|2253.07|2252.57|2252.7|2252.2|31
1644227500000|2022-02-07 09:51:40|2253.07|2252.57|2253.07|2252.57|2253.45|2252.95|2252.95|2252.45|52
1644227510000|2022-02-07 09:51:50|2253.2|2252.7|2253.32|2252.82|2253.45|2252.95|2252.95|2252.45|19
1644227520000|2022-02-07 09:52:00|2253.45|2252.95|2253.57|2253.07|2253.95|2253.45|2253.45|2252.95|23
1644227530000|2022-02-07 09:52:10|2253.45|2252.95|2253.45|2252.95|2253.7|2253.2|2253.2|2252.7|10
1644227540000|2022-02-07 09:52:20|2253.57|2253.07|2253.57|2253.07|2253.95|2253.45|2253.45|2252.95|32
1644227550000|2022-02-07 09:52:30|2253.7|2253.2|2254.2|2253.7|2254.2|2253.7|2253.45|2252.95|25
1644227560000|2022-02-07 09:52:40|2254.45|2253.95|2253.95|2253.45|2254.45|2253.95|2253.95|2253.45|26
1644227570000|2022-02-07 09:52:50|2254.07|2253.57|2253.45|2252.95|2254.2|2253.7|2253.2|2252.7|25
1644227580000|2022-02-07 09:53:00|2253.32|2252.82|2253.7|2253.2|2253.7|2253.2|2253.2|2252.7|7
1644227590000|2022-02-07 09:53:10|2253.57|2253.07|2253.57|2253.07|2253.7|2253.2|2253.45|2252.95|16
1644227600000|2022-02-07 09:53:20|2253.7|2253.2|2253.45|2252.95|2253.7|2253.2|2253.45|2252.95|15
1644227610000|2022-02-07 09:53:30|2253.57|2253.07|2253.7|2253.2|2253.7|2253.2|2253.45|2252.95|23
1644227620000|2022-02-07 09:53:40|2253.82|2253.32|2254.2|2253.7|2254.2|2253.7|2253.57|2253.07|70
1644227630000|2022-02-07 09:53:50|2254.07|2253.57|2253.95|2253.45|2254.07|2253.57|2253.7|2253.2|10
1644227640000|2022-02-07 09:54:00|2254.07|2253.57|2253.95|2253.45|2254.2|2253.7|2253.95|2253.45|56
1644227650000|2022-02-07 09:54:10|2253.82|2253.32|2253.57|2253.07|2253.95|2253.45|2253.57|2253.07|21
1644227660000|2022-02-07 09:54:20|2253.7|2253.2|2253.7|2253.2|2253.95|2253.45|2253.57|2253.07|6
1644227670000|2022-02-07 09:54:30|2253.45|2252.95|2253.2|2252.7|2253.7|2253.2|2253.2|2252.7|15
1644227680000|2022-02-07 09:54:40|2253.32|2252.82|2253.45|2252.95|2253.7|2253.2|2253.32|2252.82|14
1644227690000|2022-02-07 09:54:50|2253.57|2253.07|2253.7|2253.2|2253.95|2253.45|2253.57|2253.07|9
1644227700000|2022-02-07 09:55:00|2253.45|2252.95|2253.57|2253.07|2253.7|2253.2|2253.45|2252.95|49
1644227710000|2022-02-07 09:55:10|2253.45|2252.95|2253.95|2253.45|2254.07|2253.57|2253.45|2252.95|25
1644227720000|2022-02-07 09:55:20|2254.07|2253.57|2254.45|2253.95|2254.45|2253.95|2254.07|2253.57|51
1644227730000|2022-02-07 09:55:30|2254.57|2254.07|2254.7|2254.2|2254.82|2254.32|2254.45|2253.95|44
1644227740000|2022-02-07 09:55:40|2254.82|2254.32|2255.2|2254.7|2255.45|2254.95|2254.82|2254.32|29
1644227750000|2022-02-07 09:55:50|2255.07|2254.57|2255.2|2254.7|2255.2|2254.7|2254.95|2254.45|24
1644227760000|2022-02-07 09:56:00|2255.07|2254.57|2254.45|2253.95|2255.2|2254.7|2254.45|2253.95|48
1644227770000|2022-02-07 09:56:10|2254.32|2253.82|2253.82|2253.32|2254.32|2253.82|2253.7|2253.2|18
1644227780000|2022-02-07 09:56:20|2253.7|2253.2|2253.82|2253.32|2253.82|2253.32|2253.7|2253.2|26
1644227790000|2022-02-07 09:56:30|2253.95|2253.45|2253.7|2253.2|2254.2|2253.7|2253.7|2253.2|14
1644227800000|2022-02-07 09:56:40|2253.57|2253.07|2253.95|2253.45|2254.2|2253.7|2253.45|2252.95|18
1644227810000|2022-02-07 09:56:50|2253.82|2253.32|2253.7|2253.2|2253.95|2253.45|2253.7|2253.2|11
1644227820000|2022-02-07 09:57:00|2253.45|2252.95|2252.95|2252.45|2253.45|2252.95|2252.95|2252.45|60
1644227830000|2022-02-07 09:57:10|2252.82|2252.32|2252.95|2252.45|2252.95|2252.45|2252.45|2251.95|30
1644227840000|2022-02-07 09:57:20|2252.82|2252.32|2252.95|2252.45|2253.07|2252.57|2252.82|2252.32|8
1644227850000|2022-02-07 09:57:30|2253.07|2252.57|2253.45|2252.95|2253.57|2253.07|2253.07|2252.57|43
1644227860000|2022-02-07 09:57:40|2253.32|2252.82|2253.2|2252.7|2253.32|2252.82|2253.2|2252.7|43
1644227870000|2022-02-07 09:57:50|2253.32|2252.82|2253.7|2253.2|2253.7|2253.2|2253.2|2252.7|44
1644227880000|2022-02-07 09:58:00|2253.82|2253.32|2254.2|2253.7|2254.2|2253.7|2253.7|2253.2|46
1644227890000|2022-02-07 09:58:10|2254.07|2253.57|2254.2|2253.7|2254.45|2253.95|2253.95|2253.45|35
1644227900000|2022-02-07 09:58:20|2254.32|2253.82|2254.2|2253.7|2254.45|2253.95|2254.07|2253.57|28
1644227910000|2022-02-07 09:58:30|2254.07|2253.57|2254.45|2253.95|2254.45|2253.95|2253.7|2253.2|121
1644227920000|2022-02-07 09:58:40|2254.32|2253.82|2255.2|2254.7|2255.2|2254.7|2254.2|2253.7|85
1644227930000|2022-02-07 09:58:50|2255.32|2254.82|2255.2|2254.7|2255.32|2254.82|2255.2|2254.7|37
1644227940000|2022-02-07 09:59:00|2255.45|2254.95|2255.45|2254.95|2255.45|2254.95|2255.45|2254.95|42
1644227950000|2022-02-07 09:59:10|2255.57|2255.07|2256.2|2255.7|2256.45|2255.95|2255.57|2255.07|78
1644227960000|2022-02-07 09:59:20|2256.07|2255.57|2255.7|2255.2|2256.2|2255.7|2255.7|2255.2|25
1644227970000|2022-02-07 09:59:30|2255.45|2254.95|2255.82|2255.32|2255.82|2255.32|2255.45|2254.95|18
1644227980000|2022-02-07 09:59:40|2255.95|2255.45|2255.2|2254.7|2255.95|2255.45|2254.95|2254.45|27
1644227990000|2022-02-07 09:59:50|2255.07|2254.57|2255.45|2254.95|2255.45|2254.95|2255.07|2254.57|27
1644228000000|2022-02-07 10:00:00|2255.7|2255.2|2255.95|2255.45|2256.2|2255.7|2255.7|2255.2|30
1644228010000|2022-02-07 10:00:10|2255.82|2255.32|2255.7|2255.2|2256.07|2255.57|2255.7|2255.2|27
1644228020000|2022-02-07 10:00:20|2255.57|2255.07|2256.45|2255.95|2256.45|2255.95|2255.57|2255.07|12
1644228030000|2022-02-07 10:00:30|2256.32|2255.82|2256.2|2255.7|2256.45|2255.95|2256.07|2255.57|3
1644228040000|2022-02-07 10:00:40|2256.32|2255.82|2256.45|2255.95|2256.57|2256.07|2256.2|2255.7|13
1644228050000|2022-02-07 10:00:50|2256.32|2255.82|2256.2|2255.7|2256.32|2255.82|2256.2|2255.7|1
1644228060000|2022-02-07 10:01:00|2255.7|2255.2|2255.95|2255.45|2256.07|2255.57|2255.7|2255.2|57
1644228070000|2022-02-07 10:01:10|2255.82|2255.32|2255.45|2254.95|2256.2|2255.7|2255.32|2254.82|32
1644228080000|2022-02-07 10:01:20|2255.7|2255.2|2255.45|2254.95|2255.7|2255.2|2255.32|2254.82|7
1644228090000|2022-02-07 10:01:30|2255.32|2254.82|2255.45|2254.95|2255.7|2255.2|2255.2|2254.7|14
1644228100000|2022-02-07 10:01:40|2255.32|2254.82|2255.7|2255.2|2255.95|2255.45|2255.32|2254.82|15
1644228110000|2022-02-07 10:01:50|2255.82|2255.32|2255.45|2254.95|2255.95|2255.45|2255.45|2254.95|4
1644228120000|2022-02-07 10:02:00|2255.2|2254.7|2256.32|2255.82|2256.45|2255.95|2255.2|2254.7|43
1644228130000|2022-02-07 10:02:10|2256.45|2255.95|2256.45|2255.95|2256.95|2256.45|2256.2|2255.7|55
1644228140000|2022-02-07 10:02:20|2256.32|2255.82|2256.2|2255.7|2256.45|2255.95|2256.2|2255.7|2
1644228150000|2022-02-07 10:02:30|2256.32|2255.82|2256.45|2255.95|2256.7|2256.2|2256.32|2255.82|42
1644228160000|2022-02-07 10:02:40|2256.32|2255.82|2255.95|2255.45|2256.45|2255.95|2255.7|2255.2|21
1644228170000|2022-02-07 10:02:50|2255.82|2255.32|2255.45|2254.95|2255.95|2255.45|2255.45|2254.95|12
1644228180000|2022-02-07 10:03:00|2255.32|2254.82|2255.45|2254.95|2255.57|2255.07|2254.95|2254.45|30
1644228190000|2022-02-07 10:03:10|2255.7|2255.2|2255.7|2255.2|2255.7|2255.2|2255.45|2254.95|8
1644228200000|2022-02-07 10:03:20|2255.95|2255.45|2255.95|2255.45|2256.2|2255.7|2255.7|2255.2|67
1644228210000|2022-02-07 10:03:30|2256.07|2255.57|2255.95|2255.45|2256.2|2255.7|2255.95|2255.45|34
1644228220000|2022-02-07 10:03:40|2255.82|2255.32|2255.95|2255.45|2256.07|2255.57|2255.7|2255.2|34
1644228230000|2022-02-07 10:03:50|2256.07|2255.57|2255.95|2255.45|2256.2|2255.7|2255.95|2255.45|47
1644228240000|2022-02-07 10:04:00|2256.2|2255.7|2255.45|2254.95|2256.2|2255.7|2255.45|2254.95|93
1644228250000|2022-02-07 10:04:10|2255.7|2255.2|2255.32|2254.82|2255.7|2255.2|2255.2|2254.7|18
1644228260000|2022-02-07 10:04:20|2255.2|2254.7|2255.45|2254.95|2255.45|2254.95|2254.95|2254.45|13
1644228270000|2022-02-07 10:04:30|2255.32|2254.82|2255.7|2255.2|2255.95|2255.45|2255.2|2254.7|16
1644228280000|2022-02-07 10:04:40|2255.45|2254.95|2255.2|2254.7|2255.45|2254.95|2254.95|2254.45|2
1644228290000|2022-02-07 10:04:50|2255.45|2254.95|2255.7|2255.2|2255.7|2255.2|2255.32|2254.82|3
1644228300000|2022-02-07 10:05:00|2255.57|2255.07|2255.45|2254.95|2255.7|2255.2|2255.2|2254.7|12
1644228310000|2022-02-07 10:05:10|2255.32|2254.82|2255.45|2254.95|2255.7|2255.2|2255.2|2254.7|2
1644228320000|2022-02-07 10:05:20|2255.57|2255.07|2255.57|2255.07|2255.7|2255.2|2255.45|2254.95|10
1644228330000|2022-02-07 10:05:30|2255.7|2255.2|2255.2|2254.7|2255.7|2255.2|2255.2|2254.7|2
1644228340000|2022-02-07 10:05:40|2255.07|2254.57|2255.2|2254.7|2255.45|2254.95|2254.95|2254.45|9
1644228350000|2022-02-07 10:05:50|2255.32|2254.82|2255.2|2254.7|2255.45|2254.95|2254.82|2254.32|7
1644228360000|2022-02-07 10:06:00|2255.07|2254.57|2255.2|2254.7|2255.2|2254.7|2254.95|2254.45|13
1644228370000|2022-02-07 10:06:10|2255.32|2254.82|2255.2|2254.7|2255.45|2254.95|2254.95|2254.45|13
1644228380000|2022-02-07 10:06:20|2255.07|2254.57|2254.7|2254.2|2255.07|2254.57|2254.7|2254.2|5
1644228390000|2022-02-07 10:06:30|2254.82|2254.32|2254.45|2253.95|2254.95|2254.45|2254.45|2253.95|31
1644228400000|2022-02-07 10:06:40|2254.32|2253.82|2253.95|2253.45|2254.45|2253.95|2253.45|2252.95|30
1644228410000|2022-02-07 10:06:50|2254.07|2253.57|2254.2|2253.7|2254.2|2253.7|2253.95|2253.45|61
1644228420000|2022-02-07 10:07:00|2253.95|2253.45|2253.95|2253.45|2253.95|2253.45|2253.95|2253.45|4
1644228430000|2022-02-07 10:07:10|2254.07|2253.57|2253.95|2253.45|2254.2|2253.7|2253.82|2253.32|92
1644228440000|2022-02-07 10:07:20|2253.82|2253.32|2254.2|2253.7|2254.2|2253.7|2253.82|2253.32|28
1644228450000|2022-02-07 10:07:30|2254.07|2253.57|2254.2|2253.7|2254.2|2253.7|2253.95|2253.45|36
1644228460000|2022-02-07 10:07:40|2254.07|2253.57|2254.45|2253.95|2254.45|2253.95|2254.07|2253.57|3
1644228470000|2022-02-07 10:07:50|2254.32|2253.82|2253.95|2253.45|2254.45|2253.95|2253.95|2253.45|9
1644228480000|2022-02-07 10:08:00|2253.45|2252.95|2253.45|2252.95|2253.57|2253.07|2253.45|2252.95|49
1644228490000|2022-02-07 10:08:10|2253.57|2253.07|2253.45|2252.95|2253.57|2253.07|2253.45|2252.95|18
1644228500000|2022-02-07 10:08:20|2253.32|2252.82|2253.45|2252.95|2253.45|2252.95|2253.32|2252.82|16
1644228510000|2022-02-07 10:08:30|2253.32|2252.82|2252.95|2252.45|2253.45|2252.95|2252.95|2252.45|9
1644228520000|2022-02-07 10:08:40|2253.07|2252.57|2252.7|2252.2|2253.2|2252.7|2252.7|2252.2|36
1644228530000|2022-02-07 10:08:50|2252.82|2252.32|2253.2|2252.7|2253.2|2252.7|2252.7|2252.2|36
1644228540000|2022-02-07 10:09:00|2253.07|2252.57|2253.2|2252.7|2253.45|2252.95|2253.07|2252.57|14
1644228550000|2022-02-07 10:09:10|2252.95|2252.45|2252.7|2252.2|2252.95|2252.45|2252.57|2252.07|57
1644228560000|2022-02-07 10:09:20|2252.57|2252.07|2252.7|2252.2|2252.7|2252.2|2252.57|2252.07|7
1644228570000|2022-02-07 10:09:30|2252.95|2252.45|2252.82|2252.32|2252.95|2252.45|2252.7|2252.2|13
1644228580000|2022-02-07 10:09:40|2252.7|2252.2|2252.7|2252.2|2252.95|2252.45|2252.7|2252.2|13
1644228590000|2022-02-07 10:09:50|2252.82|2252.32|2252.45|2251.95|2252.95|2252.45|2252.32|2251.82|31
1644228600000|2022-02-07 10:10:00|2252.32|2251.82|2252.45|2251.95|2252.45|2251.95|2252.2|2251.7|33
1644228610000|2022-02-07 10:10:10|2252.32|2251.82|2252.7|2252.2|2252.7|2252.2|2252.2|2251.7|87
1644228620000|2022-02-07 10:10:20|2252.57|2252.07|2252.7|2252.2|2252.7|2252.2|2252.57|2252.07|2
1644228630000|2022-02-07 10:10:30|2252.95|2252.45|2253.95|2253.45|2254.07|2253.57|2252.95|2252.45|30
1644228640000|2022-02-07 10:10:40|2254.07|2253.57|2254.7|2254.2|2254.7|2254.2|2254.07|2253.57|5
1644228650000|2022-02-07 10:10:50|2254.82|2254.32|2254.7|2254.2|2254.95|2254.45|2254.7|2254.2|36
1644228660000|2022-02-07 10:11:00|2254.82|2254.32|2254.95|2254.45|2254.95|2254.45|2254.45|2253.95|39
1644228670000|2022-02-07 10:11:10|2254.7|2254.2|2254.95|2254.45|2255.07|2254.57|2254.7|2254.2|18
1644228680000|2022-02-07 10:11:20|2255.07|2254.57|2254.95|2254.45|2255.07|2254.57|2254.7|2254.2|7
1644228690000|2022-02-07 10:11:30|2255.2|2254.7|2255.2|2254.7|2255.2|2254.7|2254.95|2254.45|21
1644228700000|2022-02-07 10:11:40|2255.32|2254.82|2255.57|2255.07|2255.7|2255.2|2255.32|2254.82|20
1644228710000|2022-02-07 10:11:50|2255.7|2255.2|2255.7|2255.2|2255.7|2255.2|2255.32|2254.82|31
1644228720000|2022-02-07 10:12:00|2255.57|2255.07|2255.7|2255.2|2255.7|2255.2|2255.57|2255.07|36
1644228730000|2022-02-07 10:12:10|2255.82|2255.32|2255.07|2254.57|2255.95|2255.45|2254.95|2254.45|44
1644228740000|2022-02-07 10:12:20|2255.2|2254.7|2254.95|2254.45|2255.2|2254.7|2254.95|2254.45|3
1644228750000|2022-02-07 10:12:30|2255.07|2254.57|2255.2|2254.7|2255.2|2254.7|2254.95|2254.45|7
1644228760000|2022-02-07 10:12:40|2255.07|2254.57|2255.2|2254.7|2255.2|2254.7|2254.95|2254.45|7
1644228770000|2022-02-07 10:12:50|2255.07|2254.57|2255.2|2254.7|2255.45|2254.95|2254.95|2254.45|61
1644228780000|2022-02-07 10:13:00|2255.32|2254.82|2255.95|2255.45|2256.07|2255.57|2255.32|2254.82|49
1644228790000|2022-02-07 10:13:10|2255.82|2255.32|2255.82|2255.32|2255.95|2255.45|2255.82|2255.32|23
1644228800000|2022-02-07 10:13:20|2255.7|2255.2|2255.7|2255.2|2255.82|2255.32|2255.45|2254.95|25
1644228810000|2022-02-07 10:13:30|2255.57|2255.07|2255.7|2255.2|2255.82|2255.32|2255.57|2255.07|39
1644228820000|2022-02-07 10:13:40|2255.82|2255.32|2255.7|2255.2|2255.95|2255.45|2255.7|2255.2|53
1644228830000|2022-02-07 10:13:50|2255.82|2255.32|2255.95|2255.45|2255.95|2255.45|2255.7|2255.2|9
1644228840000|2022-02-07 10:14:00|2255.7|2255.2|2255.7|2255.2|2255.95|2255.45|2255.7|2255.2|21
1644228850000|2022-02-07 10:14:10|2255.45|2254.95|2255.45|2254.95|2255.7|2255.2|2255.45|2254.95|9
1644228860000|2022-02-07 10:14:20|2255.57|2255.07|2256.45|2255.95|2256.45|2255.95|2255.45|2254.95|58
1644228870000|2022-02-07 10:14:30|2256.32|2255.82|2256.32|2255.82|2256.45|2255.95|2256.2|2255.7|30
1644228880000|2022-02-07 10:14:40|2256.2|2255.7|2256.45|2255.95|2256.45|2255.95|2255.95|2255.45|15
1644228890000|2022-02-07 10:14:50|2256.32|2255.82|2256.2|2255.7|2256.45|2255.95|2256.2|2255.7|7
1644228900000|2022-02-07 10:15:00|2256.32|2255.82|2256.2|2255.7|2256.45|2255.95|2256.2|2255.7|14
1644228910000|2022-02-07 10:15:10|2255.95|2255.45|2256.07|2255.57|2256.2|2255.7|2255.82|2255.32|13
1644228920000|2022-02-07 10:15:20|2255.95|2255.45|2255.95|2255.45|2256.2|2255.7|2255.95|2255.45|13
1644228930000|2022-02-07 10:15:30|2256.07|2255.57|2255.95|2255.45|2256.2|2255.7|2255.95|2255.45|31
1644228940000|2022-02-07 10:15:40|2256.07|2255.57|2256.2|2255.7|2256.2|2255.7|2255.95|2255.45|7
1644228950000|2022-02-07 10:15:50|2256.45|2255.95|2256.45|2255.95|2256.45|2255.95|2256.32|2255.82|9
1644228960000|2022-02-07 10:16:00|2256.7|2256.2|2256.2|2255.7|2256.7|2256.2|2256.2|2255.7|37
1644228970000|2022-02-07 10:16:10|2256.07|2255.57|2255.95|2255.45|2256.07|2255.57|2255.95|2255.45|16
1644228980000|2022-02-07 10:16:20|2256.07|2255.57|2256.2|2255.7|2256.2|2255.7|2255.95|2255.45|29
1644228990000|2022-02-07 10:16:30|2256.32|2255.82|2256.95|2256.45|2256.95|2256.45|2256.2|2255.7|30
1644229000000|2022-02-07 10:16:40|2257.07|2256.57|2257.2|2256.7|2257.2|2256.7|2256.95|2256.45|15
1644229010000|2022-02-07 10:16:50|2257.07|2256.57|2256.95|2256.45|2257.07|2256.57|2256.82|2256.32|16
1644229020000|2022-02-07 10:17:00|2256.82|2256.32|2256.2|2255.7|2256.95|2256.45|2256.2|2255.7|19
1644229030000|2022-02-07 10:17:10|||||||||9
1644229040000|2022-02-07 10:17:20|2256.32|2255.82|2256.45|2255.95|2256.7|2256.2|2256.2|2255.7|18
1644229050000|2022-02-07 10:17:30|2256.32|2255.82|2256.2|2255.7|2256.32|2255.82|2256.2|2255.7|3
1644229060000|2022-02-07 10:17:40|2256.32|2255.82|2256.2|2255.7|2256.32|2255.82|2256.2|2255.7|3
1644229070000|2022-02-07 10:17:50|2256.07|2255.57|2255.95|2255.45|2256.2|2255.7|2255.7|2255.2|9
1644229080000|2022-02-07 10:18:00|2255.82|2255.32|2255.82|2255.32|2255.95|2255.45|2255.7|2255.2|4
1644229090000|2022-02-07 10:18:10|2255.95|2255.45|2255.57|2255.07|2255.95|2255.45|2255.45|2254.95|6
1644229100000|2022-02-07 10:18:20|2255.45|2254.95|2255.32|2254.82|2255.7|2255.2|2255.2|2254.7|21
1644229110000|2022-02-07 10:18:30|2255.2|2254.7|2255.45|2254.95|2255.45|2254.95|2255.2|2254.7|2
1644229120000|2022-02-07 10:18:40|2255.57|2255.07|2255.7|2255.2|2255.7|2255.2|2255.45|2254.95|10
1644229130000|2022-02-07 10:18:50|2255.57|2255.07|2256.07|2255.57|2256.07|2255.57|2255.57|2255.07|10
1644229140000|2022-02-07 10:19:00|2256.2|2255.7|2255.82|2255.32|2256.2|2255.7|2255.7|2255.2|13
1644229150000|2022-02-07 10:19:10|2255.95|2255.45|2256.07|2255.57|2256.2|2255.7|2255.82|2255.32|8
1644229160000|2022-02-07 10:19:20|2256.2|2255.7|2256.2|2255.7|2256.32|2255.82|2256.2|2255.7|3
1644229180000|2022-02-07 10:19:40|2255.95|2255.45|2255.95|2255.45|2255.95|2255.45|2255.95|2255.45|21
1644229190000|2022-02-07 10:19:50|2255.82|2255.32|2255.7|2255.2|2255.95|2255.45|2255.7|2255.2|0
1644229200000|2022-02-07 10:20:00|2255.45|2254.95|2255.2|2254.7|2255.45|2254.95|2255.2|2254.7|33
1644229210000|2022-02-07 10:20:10|2254.95|2254.45|2254.95|2254.45|2254.95|2254.45|2254.95|2254.45|37
1644229220000|2022-02-07 10:20:20|2254.7|2254.2|2254.95|2254.45|2254.95|2254.45|2254.7|2254.2|17
1644229230000|2022-02-07 10:20:30|2255.07|2254.57|2255.45|2254.95|2255.45|2254.95|2254.95|2254.45|10
1644229240000|2022-02-07 10:20:40|2255.7|2255.2|2255.7|2255.2|2255.95|2255.45|2255.57|2255.07|26
1644229250000|2022-02-07 10:20:50|2255.57|2255.07|2255.7|2255.2|2255.95|2255.45|2255.45|2254.95|9
1644229260000|2022-02-07 10:21:00|2255.82|2255.32|2255.7|2255.2|2255.82|2255.32|2255.7|2255.2|3
1644229270000|2022-02-07 10:21:10|2255.82|2255.32|2255.57|2255.07|2255.95|2255.45|2255.45|2254.95|10
1644229280000|2022-02-07 10:21:20|2255.45|2254.95|2255.95|2255.45|2255.95|2255.45|2255.45|2254.95|6
1644229290000|2022-02-07 10:21:30|2256.07|2255.57|2255.95|2255.45|2256.2|2255.7|2255.95|2255.45|9
1644229300000|2022-02-07 10:21:40|2255.82|2255.32|2255.7|2255.2|2255.82|2255.32|2255.7|2255.2|4
1644229310000|2022-02-07 10:21:50|2255.57|2255.07|2255.45|2254.95|2255.7|2255.2|2255.45|2254.95|9
1644229320000|2022-02-07 10:22:00|2255.57|2255.07|2254.82|2254.32|2255.7|2255.2|2254.7|2254.2|30
1644229330000|2022-02-07 10:22:10|2254.7|2254.2|2254.95|2254.45|2255.07|2254.57|2254.7|2254.2|10
1644229340000|2022-02-07 10:22:20|2254.7|2254.2|2254.82|2254.32|2254.95|2254.45|2254.7|2254.2|10
1644229350000|2022-02-07 10:22:30|2254.95|2254.45|2254.7|2254.2|2254.95|2254.45|2254.7|2254.2|9
1644229360000|2022-02-07 10:22:40|2254.82|2254.32|2254.7|2254.2|2254.95|2254.45|2254.7|2254.2|9
1644229370000|2022-02-07 10:22:50|2254.82|2254.32|2254.95|2254.45|2254.95|2254.45|2254.7|2254.2|19
1644229380000|2022-02-07 10:23:00|2255.07|2254.57|2254.95|2254.45|2255.2|2254.7|2254.7|2254.2|89
1644229390000|2022-02-07 10:23:10|2254.82|2254.32|2254.45|2253.95|2254.82|2254.32|2254.45|2253.95|50
1644229400000|2022-02-07 10:23:20|2254.7|2254.2|2254.82|2254.32|2254.82|2254.32|2254.57|2254.07|75
1644229410000|2022-02-07 10:23:30|2254.95|2254.45|2255.45|2254.95|2255.45|2254.95|2254.7|2254.2|34
1644229420000|2022-02-07 10:23:40|2255.95|2255.45|2255.7|2255.2|2255.95|2255.45|2255.7|2255.2|18
1644229430000|2022-02-07 10:23:50|2255.82|2255.32|2255.7|2255.2|2255.82|2255.32|2255.45|2254.95|7
1644229440000|2022-02-07 10:24:00|2255.57|2255.07|2255.7|2255.2|2255.95|2255.45|2255.57|2255.07|8
1644229450000|2022-02-07 10:24:10|2255.82|2255.32|2255.7|2255.2|2255.95|2255.45|2255.7|2255.2|27
1644229460000|2022-02-07 10:24:20|2255.45|2254.95|2255.45|2254.95|2255.45|2254.95|2255.32|2254.82|17
1644229470000|2022-02-07 10:24:30|2255.32|2254.82|2255.45|2254.95|2255.45|2254.95|2255.32|2254.82|13
1644229480000|2022-02-07 10:24:40|2255.7|2255.2|2255.45|2254.95|2255.7|2255.2|2255.32|2254.82|12
1644229490000|2022-02-07 10:24:50|2255.57|2255.07|2255.7|2255.2|2255.7|2255.2|2255.45|2254.95|19
1644229500000|2022-02-07 10:25:00|2255.82|2255.32|2255.57|2255.07|2255.95|2255.45|2255.45|2254.95|42
1644229510000|2022-02-07 10:25:10|2255.7|2255.2|2256.2|2255.7|2256.2|2255.7|2255.7|2255.2|36
1644229520000|2022-02-07 10:25:20|2256.07|2255.57|2255.95|2255.45|2256.2|2255.7|2255.95|2255.45|35
1644229530000|2022-02-07 10:25:30|2256.2|2255.7|2255.2|2254.7|2256.2|2255.7|2255.2|2254.7|77
1644229540000|2022-02-07 10:25:40|2255.45|2254.95|2255.2|2254.7|2255.45|2254.95|2255.2|2254.7|4
1644229550000|2022-02-07 10:25:50|2255.32|2254.82|2255.32|2254.82|2255.45|2254.95|2255.32|2254.82|3
1644229560000|2022-02-07 10:26:00|2255.2|2254.7|2255.07|2254.57|2255.32|2254.82|2254.95|2254.45|29
1644229570000|2022-02-07 10:26:10|2255.2|2254.7|2255.2|2254.7|2255.45|2254.95|2255.2|2254.7|3
1644229580000|2022-02-07 10:26:20|2255.32|2254.82|2255.7|2255.2|2255.82|2255.32|2255.2|2254.7|6
1644229590000|2022-02-07 10:26:30|2255.82|2255.32|2255.95|2255.45|2255.95|2255.45|2255.7|2255.2|21
1644229600000|2022-02-07 10:26:40|2255.82|2255.32|2255.7|2255.2|2255.95|2255.45|2255.7|2255.2|3
1644229610000|2022-02-07 10:26:50|2255.57|2255.07|2255.45|2254.95|2255.7|2255.2|2255.45|2254.95|6
1644229620000|2022-02-07 10:27:00|2255.2|2254.7|2255.2|2254.7|2255.2|2254.7|2254.95|2254.45|28
1644229630000|2022-02-07 10:27:10|2255.32|2254.82|2255.45|2254.95|2255.45|2254.95|2255.32|2254.82|7
1644229640000|2022-02-07 10:27:20|2255.57|2255.07|2255.7|2255.2|2255.95|2255.45|2255.45|2254.95|12
1644229650000|2022-02-07 10:27:30|2255.57|2255.07|2255.57|2255.07|2255.7|2255.2|2255.45|2254.95|2
1644229660000|2022-02-07 10:27:40|2255.45|2254.95|2255.57|2255.07|2255.7|2255.2|2255.45|2254.95|3
1644229670000|2022-02-07 10:27:50|2255.7|2255.2|2255.45|2254.95|2255.7|2255.2|2255.45|2254.95|14
1644229680000|2022-02-07 10:28:00|2255.57|2255.07|2255.57|2255.07|2255.7|2255.2|2255.45|2254.95|5
1644229690000|2022-02-07 10:28:10|2255.7|2255.2|2255.7|2255.2|2255.95|2255.45|2255.7|2255.2|8
1644229700000|2022-02-07 10:28:20|2255.82|2255.32|2255.95|2255.45|2255.95|2255.45|2255.82|2255.32|4
1644229710000|2022-02-07 10:28:30|2255.7|2255.2|2255.82|2255.32|2255.82|2255.32|2255.7|2255.2|4
1644229720000|2022-02-07 10:28:40|2255.95|2255.45|2256.2|2255.7|2256.2|2255.7|2255.95|2255.45|21
1644229730000|2022-02-07 10:28:50|2256.32|2255.82|2256.95|2256.45|2256.95|2256.45|2256.2|2255.7|21
1644229740000|2022-02-07 10:29:00|2256.7|2256.2|2257.95|2257.45|2258.2|2257.7|2256.7|2256.2|33
1644229750000|2022-02-07 10:29:10|2257.7|2257.2|2257.57|2257.07|2257.82|2257.32|2257.45|2256.95|39
1644229760000|2022-02-07 10:29:20|2257.7|2257.2|2257.7|2257.2|2257.7|2257.2|2257.45|2256.95|16
1644229770000|2022-02-07 10:29:30|2257.57|2257.07|2257.45|2256.95|2257.57|2257.07|2257.2|2256.7|17
1644229780000|2022-02-07 10:29:40|2257.32|2256.82|2256.95|2256.45|2257.32|2256.82|2256.7|2256.2|11
1644229790000|2022-02-07 10:29:50|2257.07|2256.57|2257.2|2256.7|2257.2|2256.7|2256.95|2256.45|6
1644229800000|2022-02-07 10:30:00|2257.45|2256.95|2257.32|2256.82|2257.45|2256.95|2256.95|2256.45|17
1644229810000|2022-02-07 10:30:10|2257.45|2256.95|2257.45|2256.95|2257.57|2257.07|2257.2|2256.7|48
1644229820000|2022-02-07 10:30:20|2257.57|2257.07|2257.57|2257.07|2257.7|2257.2|2257.45|2256.95|7
1644229830000|2022-02-07 10:30:30|2257.45|2256.95|2257.2|2256.7|2257.45|2256.95|2256.95|2256.45|15
1644229840000|2022-02-07 10:30:40|||||||||4
1644229850000|2022-02-07 10:30:50|2257.45|2256.95|2257.2|2256.7|2257.45|2256.95|2257.07|2256.57|16
1644229860000|2022-02-07 10:31:00|2257.07|2256.57|2257.2|2256.7|2257.32|2256.82|2256.95|2256.45|14
1644229870000|2022-02-07 10:31:10|2257.32|2256.82|2257.32|2256.82|2257.45|2256.95|2257.2|2256.7|27
1644229880000|2022-02-07 10:31:20|2257.45|2256.95|2257.2|2256.7|2257.45|2256.95|2257.2|2256.7|6
1644229890000|2022-02-07 10:31:30|2257.07|2256.57|2256.95|2256.45|2257.2|2256.7|2256.7|2256.2|48
1644229900000|2022-02-07 10:31:40|2256.82|2256.32|2257.32|2256.82|2257.32|2256.82|2256.7|2256.2|12
1644229910000|2022-02-07 10:31:50|2257.2|2256.7|2257.2|2256.7|2257.32|2256.82|2257.07|2256.57|7
1644229920000|2022-02-07 10:32:00|2257.07|2256.57|2256.95|2256.45|2257.2|2256.7|2256.95|2256.45|8
1644229930000|2022-02-07 10:32:10|2256.82|2256.32|2256.7|2256.2|2256.95|2256.45|2256.7|2256.2|40
1644229940000|2022-02-07 10:32:20|2256.82|2256.32|2256.95|2256.45|2257.07|2256.57|2256.7|2256.2|4
1644229950000|2022-02-07 10:32:30|||||||||4
1644229960000|2022-02-07 10:32:40|2256.7|2256.2|2256.45|2255.95|2256.82|2256.32|2256.45|2255.95|57
1644229970000|2022-02-07 10:32:50|2256.57|2256.07|2256.2|2255.7|2256.7|2256.2|2256.2|2255.7|41
1644229980000|2022-02-07 10:33:00|2255.95|2255.45|2255.95|2255.45|2256.2|2255.7|2255.82|2255.32|75
1644229990000|2022-02-07 10:33:10|2255.7|2255.2|2255.7|2255.2|2255.82|2255.32|2255.7|2255.2|36
1644230000000|2022-02-07 10:33:20|2255.82|2255.32|2255.7|2255.2|2255.95|2255.45|2255.7|2255.2|6
1644230010000|2022-02-07 10:33:30|2255.57|2255.07|2255.45|2254.95|2255.7|2255.2|2255.45|2254.95|28
1644230020000|2022-02-07 10:33:40|2255.57|2255.07|2255.7|2255.2|2255.95|2255.45|2255.57|2255.07|10
1644230030000|2022-02-07 10:33:50|2255.82|2255.32|2255.95|2255.45|2255.95|2255.45|2255.82|2255.32|51
1644230040000|2022-02-07 10:34:00|2256.07|2255.57|2256.2|2255.7|2256.2|2255.7|2256.07|2255.57|16
1644230050000|2022-02-07 10:34:10|2255.95|2255.45|2255.95|2255.45|2255.95|2255.45|2255.95|2255.45|51
1644230060000|2022-02-07 10:34:20|2256.07|2255.57|2255.95|2255.45|2256.2|2255.7|2255.95|2255.45|14
1644230070000|2022-02-07 10:34:30|2256.07|2255.57|2255.95|2255.45|2256.2|2255.7|2255.95|2255.45|18
1644230080000|2022-02-07 10:34:40|2256.07|2255.57|2255.7|2255.2|2256.07|2255.57|2255.7|2255.2|20
1644230090000|2022-02-07 10:34:50|2255.82|2255.32|2255.95|2255.45|2255.95|2255.45|2255.7|2255.2|18
1644230100000|2022-02-07 10:35:00|2255.82|2255.32|2254.7|2254.2|2255.82|2255.32|2254.45|2253.95|66
1644230110000|2022-02-07 10:35:10|2254.57|2254.07|2255.57|2255.07|2255.7|2255.2|2254.57|2254.07|29
1644230120000|2022-02-07 10:35:20|2255.45|2254.95|2255.95|2255.45|2255.95|2255.45|2255.45|2254.95|12
1644230130000|2022-02-07 10:35:30|2256.2|2255.7|2256.2|2255.7|2256.45|2255.95|2256.2|2255.7|41
1644230140000|2022-02-07 10:35:40|2256.32|2255.82|2256.45|2255.95|2256.7|2256.2|2256.2|2255.7|15
1644230150000|2022-02-07 10:35:50|2256.57|2256.07|2256.7|2256.2|2256.95|2256.45|2256.57|2256.07|13
1644230160000|2022-02-07 10:36:00|2256.82|2256.32|2256.07|2255.57|2256.82|2256.32|2256.07|2255.57|24
1644230170000|2022-02-07 10:36:10|2255.95|2255.45|2255.95|2255.45|2256.2|2255.7|2255.57|2255.07|25
1644230180000|2022-02-07 10:36:20|2255.82|2255.32|2255.95|2255.45|2256.2|2255.7|2255.82|2255.32|11
1644230190000|2022-02-07 10:36:30|2256.07|2255.57|2256.95|2256.45|2256.95|2256.45|2256.07|2255.57|40
1644230200000|2022-02-07 10:36:40|2256.82|2256.32|2256.7|2256.2|2256.82|2256.32|2256.45|2255.95|68
1644230210000|2022-02-07 10:36:50|2256.57|2256.07|2256.82|2256.32|2256.95|2256.45|2256.2|2255.7|18
1644230220000|2022-02-07 10:37:00|2256.95|2256.45|2256.95|2256.45|2256.95|2256.45|2256.7|2256.2|1
1644230230000|2022-02-07 10:37:10|2257.2|2256.7|2256.95|2256.45|2257.2|2256.7|2256.95|2256.45|16
1644230240000|2022-02-07 10:37:20|2256.7|2256.2|2256.7|2256.2|2256.95|2256.45|2256.7|2256.2|6
1644230250000|2022-02-07 10:37:30|2256.57|2256.07|2256.57|2256.07|2256.7|2256.2|2256.45|2255.95|5
1644230260000|2022-02-07 10:37:40|2256.7|2256.2|2257.45|2256.95|2257.45|2256.95|2256.57|2256.07|11
1644230270000|2022-02-07 10:37:50|2257.7|2257.2|2257.2|2256.7|2257.7|2257.2|2257.2|2256.7|54
1644230280000|2022-02-07 10:38:00|2257.32|2256.82|2257.32|2256.82|2257.45|2256.95|2257.2|2256.7|22
1644230290000|2022-02-07 10:38:10|2257.45|2256.95|2257.45|2256.95|2257.7|2257.2|2257.32|2256.82|2
1644230300000|2022-02-07 10:38:20|2257.2|2256.7|2257.2|2256.7|2257.45|2256.95|2257.2|2256.7|3
1644230310000|2022-02-07 10:38:30|2257.32|2256.82|2257.32|2256.82|2257.32|2256.82|2256.95|2256.45|2
1644230320000|2022-02-07 10:38:40|2257.2|2256.7|2257.2|2256.7|2257.32|2256.82|2256.95|2256.45|5
1644230330000|2022-02-07 10:38:50|2257.32|2256.82|2257.57|2257.07|2257.7|2257.2|2257.2|2256.7|19
1644230340000|2022-02-07 10:39:00|2257.45|2256.95|2257.82|2257.32|2257.82|2257.32|2257.45|2256.95|16
1644230350000|2022-02-07 10:39:10|2257.45|2256.95|2257.45|2256.95|2257.7|2257.2|2257.45|2256.95|38
1644230360000|2022-02-07 10:39:20|2257.57|2257.07|2257.57|2257.07|2257.7|2257.2|2257.45|2256.95|31
1644230370000|2022-02-07 10:39:30|2257.7|2257.2|2257.2|2256.7|2257.7|2257.2|2256.95|2256.45|13
1644230380000|2022-02-07 10:39:40|2257.07|2256.57|2257.2|2256.7|2257.2|2256.7|2256.95|2256.45|1
1644230390000|2022-02-07 10:39:50|2257.07|2256.57|2256.95|2256.45|2257.2|2256.7|2256.95|2256.45|16
1644230400000|2022-02-07 10:40:00|2257.07|2256.57|2256.95|2256.45|2257.2|2256.7|2256.95|2256.45|7
1644230410000|2022-02-07 10:40:10|2256.7|2256.2|2256.95|2256.45|2257.2|2256.7|2256.7|2256.2|36
1644230420000|2022-02-07 10:40:20|2256.82|2256.32|2257.2|2256.7|2257.2|2256.7|2256.7|2256.2|30
1644230430000|2022-02-07 10:40:30|||||||||3
1644230440000|2022-02-07 10:40:40|2257.45|2256.95|2257.82|2257.32|2257.95|2257.45|2257.45|2256.95|83
1644230450000|2022-02-07 10:40:50|2257.7|2257.2|2257.7|2257.2|2257.95|2257.45|2257.7|2257.2|7
1644230460000|2022-02-07 10:41:00|2257.45|2256.95|2257.45|2256.95|2257.45|2256.95|2257.2|2256.7|7
1644230470000|2022-02-07 10:41:10|2257.2|2256.7|2257.45|2256.95|2257.45|2256.95|2257.2|2256.7|8
1644230480000|2022-02-07 10:41:20|2257.32|2256.82|2257.2|2256.7|2257.32|2256.82|2256.95|2256.45|9
1644230490000|2022-02-07 10:41:30|2257.32|2256.82|2257.32|2256.82|2257.45|2256.95|2257.2|2256.7|2
1644230500000|2022-02-07 10:41:40|2257.45|2256.95|2257.7|2257.2|2257.95|2257.45|2257.45|2256.95|75
1644230510000|2022-02-07 10:41:50|2257.82|2257.32|2257.95|2257.45|2257.95|2257.45|2257.82|2257.32|20
1644230520000|2022-02-07 10:42:00|2258.07|2257.57|2257.95|2257.45|2258.07|2257.57|2257.82|2257.32|20
1644230530000|2022-02-07 10:42:10|2257.82|2257.32|2257.45|2256.95|2257.82|2257.32|2257.45|2256.95|6
1644230540000|2022-02-07 10:42:20|2257.57|2257.07|2257.45|2256.95|2257.82|2257.32|2257.07|2256.57|14
1644230550000|2022-02-07 10:42:30|2257.57|2257.07|2256.95|2256.45|2257.7|2257.2|2256.95|2256.45|9
1644230560000|2022-02-07 10:42:40|2257.07|2256.57|2256.82|2256.32|2257.2|2256.7|2256.7|2256.2|22
1644230570000|2022-02-07 10:42:50|2256.95|2256.45|2256.82|2256.32|2256.95|2256.45|2256.45|2255.95|53
1644230580000|2022-02-07 10:43:00|2256.95|2256.45|2256.82|2256.32|2256.95|2256.45|2256.7|2256.2|8
1644230590000|2022-02-07 10:43:10|2256.95|2256.45|2256.82|2256.32|2256.95|2256.45|2256.7|2256.2|4
1644230600000|2022-02-07 10:43:20|2256.7|2256.2|2256.95|2256.45|2256.95|2256.45|2256.7|2256.2|2
1644230610000|2022-02-07 10:43:30|2256.7|2256.2|2257.2|2256.7|2257.2|2256.7|2256.7|2256.2|22
1644230620000|2022-02-07 10:43:40|2257.32|2256.82|2257.2|2256.7|2257.45|2256.95|2257.2|2256.7|11
1644230630000|2022-02-07 10:43:50|2257.45|2256.95|2257.2|2256.7|2257.45|2256.95|2257.07|2256.57|1
1644230640000|2022-02-07 10:44:00|2257.07|2256.57|2257.45|2256.95|2257.7|2257.2|2256.95|2256.45|28
1644230650000|2022-02-07 10:44:10|2257.57|2257.07|2257.7|2257.2|2257.95|2257.45|2257.45|2256.95|17
1644230660000|2022-02-07 10:44:20|2257.95|2257.45|2257.45|2256.95|2257.95|2257.45|2257.45|2256.95|50
1644230670000|2022-02-07 10:44:30|2257.32|2256.82|2256.95|2256.45|2257.45|2256.95|2256.95|2256.45|27
1644230680000|2022-02-07 10:44:40|2257.07|2256.57|2257.2|2256.7|2257.45|2256.95|2257.07|2256.57|7
1644230690000|2022-02-07 10:44:50|2257.32|2256.82|2258.2|2257.7|2258.32|2257.82|2257.2|2256.7|18
1644230700000|2022-02-07 10:45:00|2258.07|2257.57|2257.7|2257.2|2258.07|2257.57|2257.2|2256.7|26
1644230710000|2022-02-07 10:45:10|2257.82|2257.32|2258.7|2258.2|2258.7|2258.2|2257.7|2257.2|24
1644230720000|2022-02-07 10:45:20|2258.57|2258.07|2258.45|2257.95|2258.7|2258.2|2258.45|2257.95|25
1644230730000|2022-02-07 10:45:30|2258.57|2258.07|2258.95|2258.45|2258.95|2258.45|2258.45|2257.95|52
1644230740000|2022-02-07 10:45:40|2259.07|2258.57|2259.2|2258.7|2259.2|2258.7|2259.07|2258.57|13
1644230750000|2022-02-07 10:45:50|2259.07|2258.57|2259.32|2258.82|2259.32|2258.82|2258.95|2258.45|15
1644230760000|2022-02-07 10:46:00|2259.2|2258.7|2259.07|2258.57|2259.32|2258.82|2258.95|2258.45|6
1644230770000|2022-02-07 10:46:10|2258.95|2258.45|2259.2|2258.7|2259.2|2258.7|2258.95|2258.45|3
1644230780000|2022-02-07 10:46:20|2259.45|2258.95|2259.45|2258.95|2259.45|2258.95|2259.07|2258.57|11
1644230790000|2022-02-07 10:46:30|2259.32|2258.82|2259.45|2258.95|2259.45|2258.95|2259.32|2258.82|0
1644230800000|2022-02-07 10:46:40|2259.32|2258.82|2259.32|2258.82|2259.45|2258.95|2259.2|2258.7|27
1644230810000|2022-02-07 10:46:50|2259.2|2258.7|2259.2|2258.7|2259.45|2258.95|2258.95|2258.45|10
1644230820000|2022-02-07 10:47:00|2258.95|2258.45|2259.07|2258.57|2259.2|2258.7|2258.95|2258.45|41
1644230830000|2022-02-07 10:47:10|2259.2|2258.7|2258.7|2258.2|2259.2|2258.7|2258.45|2257.95|17
1644230840000|2022-02-07 10:47:20|2258.95|2258.45|2258.7|2258.2|2258.95|2258.45|2258.57|2258.07|9
1644230850000|2022-02-07 10:47:30|2258.82|2258.32|2258.7|2258.2|2258.95|2258.45|2258.7|2258.2|8
1644230860000|2022-02-07 10:47:40|2258.95|2258.45|2258.95|2258.45|2258.95|2258.45|2258.7|2258.2|2
1644230870000|2022-02-07 10:47:50|2259.07|2258.57|2258.95|2258.45|2259.07|2258.57|2258.7|2258.2|15
1644230880000|2022-02-07 10:48:00|2258.82|2258.32|2258.95|2258.45|2259.07|2258.57|2258.7|2258.2|42
1644230890000|2022-02-07 10:48:10|2259.07|2258.57|2259.07|2258.57|2259.07|2258.57|2258.82|2258.32|4
1644230900000|2022-02-07 10:48:20|2258.95|2258.45|2259.2|2258.7|2259.2|2258.7|2258.95|2258.45|5
1644230910000|2022-02-07 10:48:30|2259.07|2258.57|2259.45|2258.95|2259.7|2259.2|2259.07|2258.57|25
1644230920000|2022-02-07 10:48:40|2259.32|2258.82|2258.95|2258.45|2259.32|2258.82|2258.82|2258.32|11
1644230930000|2022-02-07 10:48:50|2259.07|2258.57|2259.45|2258.95|2259.45|2258.95|2258.95|2258.45|12
1644230940000|2022-02-07 10:49:00|2259.32|2258.82|2259.45|2258.95|2259.7|2259.2|2259.32|2258.82|12
1644230950000|2022-02-07 10:49:10|2259.32|2258.82|2259.45|2258.95|2259.45|2258.95|2259.2|2258.7|3
1644230960000|2022-02-07 10:49:20|2259.32|2258.82|2259.2|2258.7|2259.45|2258.95|2259.2|2258.7|12
1644230970000|2022-02-07 10:49:30|2259.32|2258.82|2259.45|2258.95|2259.45|2258.95|2259.2|2258.7|5
1644230980000|2022-02-07 10:49:40|2259.32|2258.82|2259.32|2258.82|2259.45|2258.95|2258.95|2258.45|61
1644230990000|2022-02-07 10:49:50|2259.2|2258.7|2259.2|2258.7|2259.45|2258.95|2259.2|2258.7|22
1644231000000|2022-02-07 10:50:00|2259.32|2258.82|2258.7|2258.2|2259.45|2258.95|2258.7|2258.2|30
1644231010000|2022-02-07 10:50:10|2258.57|2258.07|2258.2|2257.7|2258.7|2258.2|2258.2|2257.7|1
1644231020000|2022-02-07 10:50:20|2258.32|2257.82|2258.07|2257.57|2258.45|2257.95|2258.07|2257.57|5
1644231030000|2022-02-07 10:50:30|2258.2|2257.7|2258.32|2257.82|2258.32|2257.82|2257.95|2257.45|11
1644231040000|2022-02-07 10:50:40|2258.2|2257.7|2258.45|2257.95|2258.7|2258.2|2258.2|2257.7|24
1644231050000|2022-02-07 10:50:50|2258.57|2258.07|2258.7|2258.2|2258.7|2258.2|2258.45|2257.95|4
1644231060000|2022-02-07 10:51:00|2258.82|2258.32|2258.95|2258.45|2258.95|2258.45|2258.45|2257.95|63
1644231070000|2022-02-07 10:51:10|2258.82|2258.32|2258.7|2258.2|2258.82|2258.32|2258.57|2258.07|3
1644231080000|2022-02-07 10:51:20|2258.57|2258.07|2258.82|2258.32|2258.95|2258.45|2258.57|2258.07|2
1644231090000|2022-02-07 10:51:30|2258.7|2258.2|2259.2|2258.7|2259.45|2258.95|2258.7|2258.2|7
1644231100000|2022-02-07 10:51:40|2259.32|2258.82|2259.45|2258.95|2259.45|2258.95|2259.2|2258.7|1
1644231110000|2022-02-07 10:51:50|2259.32|2258.82|2259.45|2258.95|2259.45|2258.95|2259.2|2258.7|5
1644231120000|2022-02-07 10:52:00|2259.32|2258.82|2258.45|2257.95|2259.32|2258.82|2258.45|2257.95|43
1644231130000|2022-02-07 10:52:10|2258.57|2258.07|2258.7|2258.2|2258.95|2258.45|2258.57|2258.07|3
1644231140000|2022-02-07 10:52:20|2258.82|2258.32|2258.57|2258.07|2258.82|2258.32|2258.57|2258.07|6
1644231150000|2022-02-07 10:52:30|2258.45|2257.95|2258.57|2258.07|2258.7|2258.2|2258.45|2257.95|4
1644231160000|2022-02-07 10:52:40|2258.7|2258.2|2258.7|2258.2|2258.7|2258.2|2258.57|2258.07|2
1644231170000|2022-02-07 10:52:50|2258.95|2258.45|2258.95|2258.45|2259.2|2258.7|2258.95|2258.45|25
1644231180000|2022-02-07 10:53:00|2258.82|2258.32|2258.7|2258.2|2258.95|2258.45|2258.7|2258.2|2
1644231190000|2022-02-07 10:53:10|2258.57|2258.07|2258.7|2258.2|2258.7|2258.2|2258.45|2257.95|6
1644231200000|2022-02-07 10:53:20|2258.57|2258.07|2258.45|2257.95|2258.57|2258.07|2258.32|2257.82|38
1644231220000|2022-02-07 10:53:40|2258.7|2258.2|2258.57|2258.07|2258.95|2258.45|2258.45|2257.95|18
1644231230000|2022-02-07 10:53:50|2258.7|2258.2|2258.95|2258.45|2258.95|2258.45|2258.57|2258.07|13
1644231240000|2022-02-07 10:54:00|2258.82|2258.32|2258.45|2257.95|2258.82|2258.32|2258.45|2257.95|19
1644231250000|2022-02-07 10:54:10|2258.32|2257.82|2258.45|2257.95|2258.45|2257.95|2258.2|2257.7|2
1644231260000|2022-02-07 10:54:20|2258.32|2257.82|2258.2|2257.7|2258.45|2257.95|2258.2|2257.7|0
1644231270000|2022-02-07 10:54:30|2258.32|2257.82|2258.45|2257.95|2258.45|2257.95|2258.2|2257.7|15
1644231280000|2022-02-07 10:54:40|2258.32|2257.82|2258.45|2257.95|2258.45|2257.95|2257.95|2257.45|59
1644231290000|2022-02-07 10:54:50|2258.32|2257.82|2258.2|2257.7|2258.45|2257.95|2258.2|2257.7|14
1644231300000|2022-02-07 10:55:00|2258.07|2257.57|2258.2|2257.7|2258.2|2257.7|2257.95|2257.45|52
1644231310000|2022-02-07 10:55:10|2258.07|2257.57|2257.95|2257.45|2258.2|2257.7|2257.82|2257.32|14
1644231320000|2022-02-07 10:55:20|2257.82|2257.32|2257.45|2256.95|2257.82|2257.32|2257.32|2256.82|46
1644231330000|2022-02-07 10:55:30|2257.32|2256.82|2257.2|2256.7|2257.45|2256.95|2257.2|2256.7|51
1644231340000|2022-02-07 10:55:40|2257.07|2256.57|2256.95|2256.45|2257.07|2256.57|2256.95|2256.45|36
1644231350000|2022-02-07 10:55:50|2256.82|2256.32|2256.45|2255.95|2256.95|2256.45|2256.45|2255.95|82
1644231360000|2022-02-07 10:56:00|2256.95|2256.45|2256.95|2256.45|2257.2|2256.7|2256.7|2256.2|59
1644231370000|2022-02-07 10:56:10|2256.82|2256.32|2256.82|2256.32|2256.95|2256.45|2256.7|2256.2|0
1644231380000|2022-02-07 10:56:20|2256.95|2256.45|2256.7|2256.2|2256.95|2256.45|2256.57|2256.07|22
1644231390000|2022-02-07 10:56:30|2256.95|2256.45|2256.95|2256.45|2257.07|2256.57|2256.7|2256.2|6
1644231400000|2022-02-07 10:56:40|2256.7|2256.2|2256.82|2256.32|2256.95|2256.45|2256.7|2256.2|18
1644231410000|2022-02-07 10:56:50|2256.7|2256.2|2256.95|2256.45|2256.95|2256.45|2256.7|2256.2|3
1644231420000|2022-02-07 10:57:00|2257.2|2256.7|2257.2|2256.7|2257.2|2256.7|2257.2|2256.7|11
1644231430000|2022-02-07 10:57:10|2257.07|2256.57|2257.2|2256.7|2257.2|2256.7|2257.07|2256.57|47
1644231440000|2022-02-07 10:57:20|2257.32|2256.82|2257.2|2256.7|2257.45|2256.95|2257.2|2256.7|14
1644231450000|2022-02-07 10:57:30|2256.95|2256.45|2256.95|2256.45|2257.07|2256.57|2256.95|2256.45|6
1644231460000|2022-02-07 10:57:40|2256.82|2256.32|2256.7|2256.2|2257.07|2256.57|2256.7|2256.2|41
1644231470000|2022-02-07 10:57:50|2256.82|2256.32|2256.95|2256.45|2256.95|2256.45|2256.7|2256.2|12
1644231480000|2022-02-07 10:58:00|2256.82|2256.32|2256.7|2256.2|2256.95|2256.45|2256.7|2256.2|8
1644231490000|2022-02-07 10:58:10|2256.82|2256.32|2256.95|2256.45|2257.07|2256.57|2256.82|2256.32|7
1644231500000|2022-02-07 10:58:20|2257.07|2256.57|2257.7|2257.2|2257.7|2257.2|2256.95|2256.45|48
1644231510000|2022-02-07 10:58:30|2257.82|2257.32|2258.2|2257.7|2258.2|2257.7|2257.82|2257.32|31
1644231520000|2022-02-07 10:58:40|2258.07|2257.57|2257.95|2257.45|2258.2|2257.7|2257.95|2257.45|49
1644231530000|2022-02-07 10:58:50|2257.82|2257.32|2257.82|2257.32|2257.82|2257.32|2257.7|2257.2|7
1644231540000|2022-02-07 10:59:00|2257.7|2257.2|2257.95|2257.45|2257.95|2257.45|2257.7|2257.2|28
1644231550000|2022-02-07 10:59:10|2257.82|2257.32|2257.32|2256.82|2257.82|2257.32|2257.2|2256.7|3
1644231560000|2022-02-07 10:59:20|2257.45|2256.95|2257.57|2257.07|2257.7|2257.2|2257.45|2256.95|9
1644231570000|2022-02-07 10:59:30|2257.45|2256.95|2257.2|2256.7|2257.57|2257.07|2256.95|2256.45|16
1644231580000|2022-02-07 10:59:40|2257.45|2256.95|2257.7|2257.2|2257.7|2257.2|2257.45|2256.95|12
1644231590000|2022-02-07 10:59:50|2257.57|2257.07|2257.82|2257.32|2257.82|2257.32|2257.57|2257.07|4
1644231600000|2022-02-07 11:00:00|2257.7|2257.2|2257.45|2256.95|2257.95|2257.45|2257.2|2256.7|73
1644231610000|2022-02-07 11:00:10|2257.57|2257.07|2257.7|2257.2|2257.7|2257.2|2257.57|2257.07|25
1644231620000|2022-02-07 11:00:20|2257.95|2257.45|2258.32|2257.82|2258.45|2257.95|2257.95|2257.45|20
1644231630000|2022-02-07 11:00:30|2258.45|2257.95|2257.95|2257.45|2258.45|2257.95|2257.82|2257.32|2
1644231640000|2022-02-07 11:00:40|2257.82|2257.32|2257.45|2256.95|2257.82|2257.32|2257.32|2256.82|16
1644231650000|2022-02-07 11:00:50|2257.32|2256.82|2257.45|2256.95|2257.7|2257.2|2256.95|2256.45|42
1644231660000|2022-02-07 11:01:00|2257.57|2257.07|2257.82|2257.32|2257.95|2257.45|2257.45|2256.95|39
1644231670000|2022-02-07 11:01:10|2257.95|2257.45|2257.95|2257.45|2258.2|2257.7|2257.95|2257.45|29
1644231680000|2022-02-07 11:01:20|2258.07|2257.57|2257.95|2257.45|2258.2|2257.7|2257.95|2257.45|8
1644231690000|2022-02-07 11:01:30|2258.45|2257.95|2258.07|2257.57|2258.45|2257.95|2258.07|2257.57|11
1644231700000|2022-02-07 11:01:40|2257.95|2257.45|2258.2|2257.7|2258.2|2257.7|2257.95|2257.45|1
1644231710000|2022-02-07 11:01:50|2258.07|2257.57|2257.95|2257.45|2258.07|2257.57|2257.95|2257.45|1
1644231720000|2022-02-07 11:02:00|2257.82|2257.32|2257.7|2257.2|2257.82|2257.32|2257.7|2257.2|9
1644231730000|2022-02-07 11:02:10|2257.82|2257.32|2257.82|2257.32|2258.2|2257.7|2257.7|2257.2|51
1644231740000|2022-02-07 11:02:20|2257.95|2257.45|2257.7|2257.2|2257.95|2257.45|2257.57|2257.07|1
1644231750000|2022-02-07 11:02:30|2257.57|2257.07|2257.7|2257.2|2257.7|2257.2|2257.45|2256.95|22
1644231760000|2022-02-07 11:02:40|2257.82|2257.32|2257.95|2257.45|2257.95|2257.45|2257.7|2257.2|31
1644231770000|2022-02-07 11:02:50|2258.07|2257.57|2257.95|2257.45|2258.2|2257.7|2257.95|2257.45|0
1644231780000|2022-02-07 11:03:00|2258.07|2257.57|2258.2|2257.7|2258.2|2257.7|2257.95|2257.45|7
1644231790000|2022-02-07 11:03:10|2258.32|2257.82|2258.45|2257.95|2258.45|2257.95|2258.32|2257.82|2
1644231800000|2022-02-07 11:03:20|2258.32|2257.82|2258.2|2257.7|2258.32|2257.82|2257.95|2257.45|28
1644231810000|2022-02-07 11:03:30|2258.07|2257.57|2258.45|2257.95|2258.45|2257.95|2257.95|2257.45|2
1644231820000|2022-02-07 11:03:40|2258.2|2257.7|2258.2|2257.7|2258.32|2257.82|2258.07|2257.57|46
1644231830000|2022-02-07 11:03:50|2258.45|2257.95|2258.45|2257.95|2258.45|2257.95|2258.2|2257.7|5
1644231840000|2022-02-07 11:04:00|2258.32|2257.82|2257.7|2257.2|2258.45|2257.95|2257.7|2257.2|29
1644231850000|2022-02-07 11:04:10|2257.45|2256.95|2257.07|2256.57|2257.45|2256.95|2256.7|2256.2|104
1644231860000|2022-02-07 11:04:20|2256.95|2256.45|2256.7|2256.2|2256.95|2256.45|2256.7|2256.2|20
1644231870000|2022-02-07 11:04:30|2256.95|2256.45|2256.95|2256.45|2256.95|2256.45|2256.82|2256.32|0
1644231880000|2022-02-07 11:04:40|||||||||1
1644231890000|2022-02-07 11:04:50|2257.2|2256.7|2257.57|2257.07|2257.57|2257.07|2256.95|2256.45|65
1644231900000|2022-02-07 11:05:00|2257.45|2256.95|2257.2|2256.7|2257.57|2257.07|2256.95|2256.45|61
1644231910000|2022-02-07 11:05:10|2257.07|2256.57|2257.2|2256.7|2257.2|2256.7|2256.95|2256.45|24
1644231920000|2022-02-07 11:05:20|2257.32|2256.82|2257.32|2256.82|2257.45|2256.95|2257.2|2256.7|13
1644231930000|2022-02-07 11:05:30|2257.45|2256.95|2257.2|2256.7|2257.45|2256.95|2256.95|2256.45|27
1644231950000|2022-02-07 11:05:50|2257.07|2256.57|2257.07|2256.57|2257.2|2256.7|2256.95|2256.45|34
1644231960000|2022-02-07 11:06:00|2256.95|2256.45|2256.95|2256.45|2257.2|2256.7|2256.7|2256.2|10
1644231980000|2022-02-07 11:06:20|2256.82|2256.32|2256.7|2256.2|2256.82|2256.32|2256.7|2256.2|3
1644231990000|2022-02-07 11:06:30|2256.57|2256.07|2256.45|2255.95|2256.57|2256.07|2256.32|2255.82|22
1644232000000|2022-02-07 11:06:40|2256.32|2255.82|2256.07|2255.57|2256.45|2255.95|2256.07|2255.57|11
1644232010000|2022-02-07 11:06:50|2255.95|2255.45|2255.95|2255.45|2255.95|2255.45|2255.95|2255.45|11
1644232020000|2022-02-07 11:07:00|2256.07|2255.57|2256.2|2255.7|2256.32|2255.82|2256.07|2255.57|39
1644232030000|2022-02-07 11:07:10|2256.32|2255.82|2255.95|2255.45|2256.45|2255.95|2255.95|2255.45|19
1644232040000|2022-02-07 11:07:20|2255.7|2255.2|2255.82|2255.32|2255.95|2255.45|2255.57|2255.07|16
1644232050000|2022-02-07 11:07:30|2255.95|2255.45|2255.95|2255.45|2256.07|2255.57|2255.82|2255.32|10
1644232060000|2022-02-07 11:07:40|2255.7|2255.2|2255.2|2254.7|2255.7|2255.2|2255.2|2254.7|26
1644232070000|2022-02-07 11:07:50|2255.32|2254.82|2254.95|2254.45|2255.45|2254.95|2254.95|2254.45|1
1644232080000|2022-02-07 11:08:00|2255.07|2254.57|2254.95|2254.45|2255.2|2254.7|2254.95|2254.45|29
1644232090000|2022-02-07 11:08:10|2255.07|2254.57|2255.57|2255.07|2255.95|2255.45|2254.95|2254.45|57
1644232100000|2022-02-07 11:08:20|2255.7|2255.2|2255.45|2254.95|2255.95|2255.45|2255.45|2254.95|34
1644232110000|2022-02-07 11:08:30|2255.57|2255.07|2255.82|2255.32|2255.82|2255.32|2255.2|2254.7|33
1644232120000|2022-02-07 11:08:40|2255.7|2255.2|2255.82|2255.32|2255.82|2255.32|2255.57|2255.07|16
1644232130000|2022-02-07 11:08:50|2255.7|2255.2|2255.95|2255.45|2255.95|2255.45|2255.7|2255.2|7
1644232140000|2022-02-07 11:09:00|2255.82|2255.32|2256.45|2255.95|2256.45|2255.95|2255.82|2255.32|25
1644232150000|2022-02-07 11:09:10|2256.32|2255.82|2256.2|2255.7|2256.45|2255.95|2256.2|2255.7|11
1644232160000|2022-02-07 11:09:20|2256.07|2255.57|2256.2|2255.7|2256.2|2255.7|2255.95|2255.45|28
1644232170000|2022-02-07 11:09:30|2256.07|2255.57|2255.95|2255.45|2256.2|2255.7|2255.82|2255.32|16
1644232180000|2022-02-07 11:09:40|2255.82|2255.32|2255.95|2255.45|2255.95|2255.45|2255.7|2255.2|5
1644232190000|2022-02-07 11:09:50|2255.82|2255.32|2255.82|2255.32|2256.07|2255.57|2255.7|2255.2|16
1644232200000|2022-02-07 11:10:00|2255.95|2255.45|2255.7|2255.2|2255.95|2255.45|2254.95|2254.45|83
1644232210000|2022-02-07 11:10:10|2255.57|2255.07|2255.7|2255.2|2255.7|2255.2|2255.57|2255.07|7
1644232220000|2022-02-07 11:10:20|2255.57|2255.07|2256.32|2255.82|2256.57|2256.07|2255.57|2255.07|19
1644232230000|2022-02-07 11:10:30|2256.45|2255.95|2256.07|2255.57|2256.45|2255.95|2255.95|2255.45|1
1644232240000|2022-02-07 11:10:40|2256.2|2255.7|2256.45|2255.95|2256.57|2256.07|2255.95|2255.45|10
1644232250000|2022-02-07 11:10:50|2256.32|2255.82|2256.45|2255.95|2256.45|2255.95|2256.2|2255.7|2
1644232260000|2022-02-07 11:11:00|2256.32|2255.82|2256.45|2255.95|2256.45|2255.95|2256.2|2255.7|2
1644232270000|2022-02-07 11:11:10|2256.32|2255.82|2256.7|2256.2|2256.7|2256.2|2256.2|2255.7|6
1644232280000|2022-02-07 11:11:20|2256.57|2256.07|2257.45|2256.95|2257.45|2256.95|2256.45|2255.95|31
1644232290000|2022-02-07 11:11:30|2257.57|2257.07|2258.07|2257.57|2258.2|2257.7|2257.45|2256.95|20
1644232300000|2022-02-07 11:11:40|2258.2|2257.7|2257.82|2257.32|2258.2|2257.7|2257.7|2257.2|19
1644232310000|2022-02-07 11:11:50|2257.7|2257.2|2257.95|2257.45|2257.95|2257.45|2257.7|2257.2|3
1644232320000|2022-02-07 11:12:00|2258.2|2257.7|2258.2|2257.7|2258.45|2257.95|2257.95|2257.45|27
1644232330000|2022-02-07 11:12:10|2258.07|2257.57|2257.7|2257.2|2258.2|2257.7|2257.7|2257.2|51
1644232340000|2022-02-07 11:12:20|2257.82|2257.32|2257.7|2257.2|2257.82|2257.32|2257.7|2257.2|34
1644232350000|2022-02-07 11:12:30|2257.82|2257.32|2258.45|2257.95|2258.45|2257.95|2257.7|2257.2|59
1644232360000|2022-02-07 11:12:40|2258.32|2257.82|2258.45|2257.95|2258.45|2257.95|2258.2|2257.7|9
1644232370000|2022-02-07 11:12:50|2258.32|2257.82|2258.45|2257.95|2258.45|2257.95|2258.2|2257.7|8
1644232380000|2022-02-07 11:13:00|2258.7|2258.2|2258.2|2257.7|2258.7|2258.2|2258.07|2257.57|37
1644232390000|2022-02-07 11:13:10|2258.32|2257.82|2258.45|2257.95|2258.7|2258.2|2258.2|2257.7|27
1644232400000|2022-02-07 11:13:20|2258.32|2257.82|2258.45|2257.95|2258.57|2258.07|2258.32|2257.82|8
1644232410000|2022-02-07 11:13:30|2258.57|2258.07|2258.45|2257.95|2258.57|2258.07|2258.45|2257.95|5
1644232420000|2022-02-07 11:13:40|2258.57|2258.07|2258.2|2257.7|2258.57|2258.07|2258.2|2257.7|7
1644232430000|2022-02-07 11:13:50|2258.32|2257.82|2258.45|2257.95|2258.45|2257.95|2258.32|2257.82|2
1644232440000|2022-02-07 11:14:00|2258.32|2257.82|2258.2|2257.7|2258.45|2257.95|2258.2|2257.7|14
1644232450000|2022-02-07 11:14:10|2257.95|2257.45|2258.07|2257.57|2258.2|2257.7|2257.82|2257.32|70
1644232460000|2022-02-07 11:14:20|2258.2|2257.7|2257.95|2257.45|2258.2|2257.7|2257.95|2257.45|5
1644232470000|2022-02-07 11:14:30|2257.82|2257.32|2257.95|2257.45|2257.95|2257.45|2257.7|2257.2|5
1644232480000|2022-02-07 11:14:40|2257.82|2257.32|2257.95|2257.45|2257.95|2257.45|2257.7|2257.2|5
1644232490000|2022-02-07 11:14:50|2257.82|2257.32|2257.7|2257.2|2257.95|2257.45|2257.45|2256.95|2
1644232500000|2022-02-07 11:15:00|2257.57|2257.07|2257.2|2256.7|2257.7|2257.2|2257.07|2256.57|14
1644232510000|2022-02-07 11:15:10|2257.32|2256.82|2257.45|2256.95|2257.45|2256.95|2257.2|2256.7|4
1644232520000|2022-02-07 11:15:20|2257.57|2257.07|2257.95|2257.45|2257.95|2257.45|2257.57|2257.07|2
1644232530000|2022-02-07 11:15:30|2257.82|2257.32|2257.82|2257.32|2257.95|2257.45|2257.7|2257.2|18
1644232540000|2022-02-07 11:15:40|2257.95|2257.45|2258.2|2257.7|2258.45|2257.95|2257.95|2257.45|29
1644232550000|2022-02-07 11:15:50|2258.07|2257.57|2258.2|2257.7|2258.45|2257.95|2258.07|2257.57|3
1644232560000|2022-02-07 11:16:00|2258.07|2257.57|2258.2|2257.7|2258.45|2257.95|2258.07|2257.57|11
1644232570000|2022-02-07 11:16:10|2258.32|2257.82|2258.45|2257.95|2258.45|2257.95|2258.2|2257.7|6
1644232580000|2022-02-07 11:16:20|2258.32|2257.82|2258.32|2257.82|2258.45|2257.95|2258.2|2257.7|6
1644232590000|2022-02-07 11:16:30|2258.2|2257.7|2258.45|2257.95|2258.45|2257.95|2258.2|2257.7|3
1644232600000|2022-02-07 11:16:40|2258.32|2257.82|2257.95|2257.45|2258.45|2257.95|2257.95|2257.45|23
1644232610000|2022-02-07 11:16:50|2258.07|2257.57|2258.32|2257.82|2258.32|2257.82|2257.95|2257.45|18
1644232620000|2022-02-07 11:17:00|2258.2|2257.7|2258.2|2257.7|2258.45|2257.95|2258.2|2257.7|11
1644232630000|2022-02-07 11:17:10|2258.07|2257.57|2258.2|2257.7|2258.32|2257.82|2257.95|2257.45|6
1644232640000|2022-02-07 11:17:20|2258.32|2257.82|2258.32|2257.82|2258.45|2257.95|2258.2|2257.7|0
1644232650000|2022-02-07 11:17:30|2258.45|2257.95|2258.45|2257.95|2258.57|2258.07|2258.45|2257.95|9
1644232660000|2022-02-07 11:17:40|2258.57|2258.07|2258.45|2257.95|2258.57|2258.07|2258.32|2257.82|9
1644232670000|2022-02-07 11:17:50|2258.57|2258.07|2258.45|2257.95|2258.7|2258.2|2258.45|2257.95|3
1644232680000|2022-02-07 11:18:00|2258.57|2258.07|2258.45|2257.95|2258.57|2258.07|2258.32|2257.82|5
1644232690000|2022-02-07 11:18:10|2258.32|2257.82|2258.45|2257.95|2258.45|2257.95|2258.2|2257.7|1
1644232700000|2022-02-07 11:18:20|2258.7|2258.2|2258.7|2258.2|2258.7|2258.2|2258.7|2258.2|2
1644232710000|2022-02-07 11:18:30|2258.82|2258.32|2258.95|2258.45|2259.2|2258.7|2258.82|2258.32|22
1644232720000|2022-02-07 11:18:40|2258.82|2258.32|2258.7|2258.2|2258.95|2258.45|2258.7|2258.2|22
1644232730000|2022-02-07 11:18:50|2258.82|2258.32|2258.95|2258.45|2258.95|2258.45|2258.7|2258.2|2
1644232740000|2022-02-07 11:19:00|2258.82|2258.32|2258.45|2257.95|2258.95|2258.45|2258.07|2257.57|49
1644232760000|2022-02-07 11:19:20|2258.2|2257.7|2258.45|2257.95|2258.45|2257.95|2258.2|2257.7|5
1644232770000|2022-02-07 11:19:30|2258.32|2257.82|2258.95|2258.45|2258.95|2258.45|2258.32|2257.82|28
1644232780000|2022-02-07 11:19:40|2258.82|2258.32|2258.7|2258.2|2258.82|2258.32|2258.7|2258.2|3
1644232790000|2022-02-07 11:19:50|2258.82|2258.32|2258.7|2258.2|2258.82|2258.32|2258.7|2258.2|0
1644232800000|2022-02-07 11:20:00|2258.82|2258.32|2258.95|2258.45|2259.07|2258.57|2258.82|2258.32|54
1644232810000|2022-02-07 11:20:10|2258.82|2258.32|2258.95|2258.45|2258.95|2258.45|2258.82|2258.32|25
1644232820000|2022-02-07 11:20:20|2258.82|2258.32|2258.7|2258.2|2258.82|2258.32|2258.7|2258.2|7
1644232830000|2022-02-07 11:20:30|2258.95|2258.45|2258.95|2258.45|2258.95|2258.45|2258.95|2258.45|31
1644232840000|2022-02-07 11:20:40|2258.82|2258.32|2258.95|2258.45|2258.95|2258.45|2258.7|2258.2|6
1644232850000|2022-02-07 11:20:50|2258.82|2258.32|2258.7|2258.2|2258.95|2258.45|2258.7|2258.2|1
1644232860000|2022-02-07 11:21:00|2258.45|2257.95|2258.7|2258.2|2258.7|2258.2|2258.45|2257.95|36
1644232880000|2022-02-07 11:21:20|2258.82|2258.32|2258.7|2258.2|2258.95|2258.45|2258.7|2258.2|2
1644232890000|2022-02-07 11:21:30|2258.82|2258.32|2258.2|2257.7|2258.95|2258.45|2258.2|2257.7|3
1644232900000|2022-02-07 11:21:40|2258.07|2257.57|2258.45|2257.95|2258.45|2257.95|2257.95|2257.45|7
1644232910000|2022-02-07 11:21:50|||||||||9
1644232920000|2022-02-07 11:22:00|2258.32|2257.82|2258.2|2257.7|2258.32|2257.82|2258.2|2257.7|4
1644232930000|2022-02-07 11:22:10|2258.07|2257.57|2258.45|2257.95|2258.45|2257.95|2258.07|2257.57|6
1644232940000|2022-02-07 11:22:20|2258.32|2257.82|2258.32|2257.82|2258.32|2257.82|2258.07|2257.57|7
1644232950000|2022-02-07 11:22:30|2258.2|2257.7|2258.7|2258.2|2258.7|2258.2|2258.2|2257.7|10
1644232960000|2022-02-07 11:22:40|2258.95|2258.45|2258.95|2258.45|2259.07|2258.57|2258.95|2258.45|59
1644232970000|2022-02-07 11:22:50|2258.7|2258.2|2258.7|2258.2|2258.7|2258.2|2258.7|2258.2|17
1644232980000|2022-02-07 11:23:00|2258.57|2258.07|2258.45|2257.95|2258.7|2258.2|2258.45|2257.95|1
1644232990000|2022-02-07 11:23:10|2258.57|2258.07|2258.82|2258.32|2258.82|2258.32|2258.57|2258.07|5
1644233000000|2022-02-07 11:23:20|2258.7|2258.2|2258.82|2258.32|2258.82|2258.32|2258.7|2258.2|3
1644233010000|2022-02-07 11:23:30|2258.7|2258.2|2259.32|2258.82|2259.45|2258.95|2258.7|2258.2|86
1644233020000|2022-02-07 11:23:40|2259.45|2258.95|2259.7|2259.2|2259.7|2259.2|2259.45|2258.95|28
1644233030000|2022-02-07 11:23:50|2259.57|2259.07|2259.45|2258.95|2259.57|2259.07|2259.45|2258.95|8
1644233040000|2022-02-07 11:24:00|2259.57|2259.07|2259.7|2259.2|2259.7|2259.2|2259.57|2259.07|31
1644233050000|2022-02-07 11:24:10|2259.57|2259.07|2259.7|2259.2|2259.82|2259.32|2259.57|2259.07|1
1644233060000|2022-02-07 11:24:20|2259.82|2259.32|2259.82|2259.32|2259.95|2259.45|2259.82|2259.32|4
1644233070000|2022-02-07 11:24:30|2259.95|2259.45|2259.7|2259.2|2259.95|2259.45|2259.45|2258.95|10
1644233080000|2022-02-07 11:24:40|2259.45|2258.95|2259.32|2258.82|2259.45|2258.95|2259.2|2258.7|20
1644233090000|2022-02-07 11:24:50|2259.45|2258.95|2259.32|2258.82|2259.45|2258.95|2259.2|2258.7|1
1644233100000|2022-02-07 11:25:00|2259.45|2258.95|2259.82|2259.32|2259.95|2259.45|2259.45|2258.95|63
1644233110000|2022-02-07 11:25:10|2259.95|2259.45|2260.2|2259.7|2260.2|2259.7|2259.7|2259.2|97
1644233120000|2022-02-07 11:25:20|2260.32|2259.82|2260.57|2260.07|2260.57|2260.07|2260.2|2259.7|56
1644233130000|2022-02-07 11:25:30|2260.7|2260.2|2260.45|2259.95|2260.7|2260.2|2260.45|2259.95|49
1644233140000|2022-02-07 11:25:40|2260.57|2260.07|2260.57|2260.07|2260.7|2260.2|2260.45|2259.95|74
1644233150000|2022-02-07 11:25:50|2260.45|2259.95|2260.95|2260.45|2260.95|2260.45|2260.45|2259.95|14
1644233160000|2022-02-07 11:26:00|2260.82|2260.32|2260.32|2259.82|2260.82|2260.32|2260.2|2259.7|43
1644233170000|2022-02-07 11:26:10|2260.45|2259.95|2260.2|2259.7|2260.45|2259.95|2260.2|2259.7|49
1644233180000|2022-02-07 11:26:20|2260.07|2259.57|2260.45|2259.95|2260.45|2259.95|2260.07|2259.57|11
1644233190000|2022-02-07 11:26:30|2260.32|2259.82|2260.45|2259.95|2260.45|2259.95|2260.32|2259.82|1
1644233200000|2022-02-07 11:26:40|2260.7|2260.2|2260.7|2260.2|2260.7|2260.2|2260.45|2259.95|21
1644233210000|2022-02-07 11:26:50|2260.57|2260.07|2260.95|2260.45|2260.95|2260.45|2260.57|2260.07|8
1644233220000|2022-02-07 11:27:00|2261.2|2260.7|2261.2|2260.7|2261.45|2260.95|2261.2|2260.7|17
1644233230000|2022-02-07 11:27:10|2261.32|2260.82|2261.2|2260.7|2261.45|2260.95|2260.95|2260.45|27
1644233240000|2022-02-07 11:27:20|2261.07|2260.57|2261.2|2260.7|2261.2|2260.7|2260.95|2260.45|10
1644233250000|2022-02-07 11:27:30|2261.07|2260.57|2261.7|2261.2|2261.7|2261.2|2261.07|2260.57|35
1644233260000|2022-02-07 11:27:40|||||||||1
1644233280000|2022-02-07 11:28:00|2261.82|2261.32|2261.95|2261.45|2262.2|2261.7|2261.82|2261.32|58
1644233290000|2022-02-07 11:28:10|2261.82|2261.32|2261.45|2260.95|2261.95|2261.45|2261.32|2260.82|28
1644233300000|2022-02-07 11:28:20|2261.57|2261.07|2261.95|2261.45|2261.95|2261.45|2261.57|2261.07|13
1644233310000|2022-02-07 11:28:30|2262.2|2261.7|2261.95|2261.45|2262.2|2261.7|2261.95|2261.45|20
1644233320000|2022-02-07 11:28:40|2262.07|2261.57|2261.7|2261.2|2262.2|2261.7|2261.7|2261.2|11
1644233330000|2022-02-07 11:28:50|2261.82|2261.32|2261.7|2261.2|2261.82|2261.32|2261.45|2260.95|9
1644233340000|2022-02-07 11:29:00|2261.57|2261.07|2261.45|2260.95|2261.57|2261.07|2261.2|2260.7|10
1644233350000|2022-02-07 11:29:10|2261.32|2260.82|2261.45|2260.95|2261.45|2260.95|2261.2|2260.7|12
1644233360000|2022-02-07 11:29:20|2261.32|2260.82|2261.45|2260.95|2261.45|2260.95|2261.2|2260.7|24
1644233380000|2022-02-07 11:29:40|2261.32|2260.82|2261.2|2260.7|2261.45|2260.95|2261.2|2260.7|19
1644233390000|2022-02-07 11:29:50|2261.32|2260.82|2261.7|2261.2|2261.7|2261.2|2261.32|2260.82|2
1644233400000|2022-02-07 11:30:00|2261.45|2260.95|2261.82|2261.32|2261.95|2261.45|2261.45|2260.95|82
1644233410000|2022-02-07 11:30:10|2261.95|2261.45|2262.2|2261.7|2262.2|2261.7|2261.7|2261.2|14
1644233420000|2022-02-07 11:30:20|2262.07|2261.57|2261.82|2261.32|2262.2|2261.7|2261.82|2261.32|9
1644233430000|2022-02-07 11:30:30|2261.7|2261.2|2261.45|2260.95|2261.95|2261.45|2261.45|2260.95|3
1644233440000|2022-02-07 11:30:40|2261.57|2261.07|2261.95|2261.45|2261.95|2261.45|2261.57|2261.07|13
1644233450000|2022-02-07 11:30:50|2261.82|2261.32|2261.7|2261.2|2261.95|2261.45|2261.7|2261.2|4
1644233460000|2022-02-07 11:31:00|2261.82|2261.32|2261.7|2261.2|2261.95|2261.45|2261.45|2260.95|26
1644233470000|2022-02-07 11:31:10|2261.57|2261.07|2261.45|2260.95|2261.57|2261.07|2260.7|2260.2|68
1644233480000|2022-02-07 11:31:20|2261.32|2260.82|2261.32|2260.82|2261.45|2260.95|2261.32|2260.82|21
1644233490000|2022-02-07 11:31:30|2261.45|2260.95|2261.2|2260.7|2261.45|2260.95|2261.2|2260.7|0
1644233500000|2022-02-07 11:31:40|2261.32|2260.82|2261.57|2261.07|2261.7|2261.2|2261.32|2260.82|2
1644233510000|2022-02-07 11:31:50|2261.7|2261.2|2261.7|2261.2|2261.7|2261.2|2261.45|2260.95|24
1644233520000|2022-02-07 11:32:00|2261.95|2261.45|2261.95|2261.45|2262.2|2261.7|2261.82|2261.32|28
1644233530000|2022-02-07 11:32:10|2261.82|2261.32|2261.7|2261.2|2261.95|2261.45|2261.7|2261.2|4
1644233540000|2022-02-07 11:32:20|2261.45|2260.95|2261.57|2261.07|2261.7|2261.2|2261.45|2260.95|2
1644233550000|2022-02-07 11:32:30|2261.45|2260.95|2261.45|2260.95|2261.45|2260.95|2261.45|2260.95|2
1644233560000|2022-02-07 11:32:40|2261.57|2261.07|2261.7|2261.2|2261.82|2261.32|2261.57|2261.07|9
1644233570000|2022-02-07 11:32:50|2261.57|2261.07|2261.45|2260.95|2261.7|2261.2|2261.45|2260.95|0
1644233580000|2022-02-07 11:33:00|2261.32|2260.82|2261.45|2260.95|2261.45|2260.95|2261.2|2260.7|17
1644233600000|2022-02-07 11:33:20|2261.7|2261.2|2261.82|2261.32|2261.82|2261.32|2261.7|2261.2|5
1644233610000|2022-02-07 11:33:30|2261.7|2261.2|2261.7|2261.2|2261.95|2261.45|2261.7|2261.2|3
1644233620000|2022-02-07 11:33:40|2261.82|2261.32|2261.82|2261.32|2262.07|2261.57|2261.7|2261.2|6
1644233630000|2022-02-07 11:33:50|2261.7|2261.2|2261.57|2261.07|2261.7|2261.2|2261.45|2260.95|1
1644233640000|2022-02-07 11:34:00|2261.7|2261.2|2260.95|2260.45|2261.7|2261.2|2260.95|2260.45|12
1644233650000|2022-02-07 11:34:10|2260.82|2260.32|2260.7|2260.2|2260.95|2260.45|2260.7|2260.2|12
1644233660000|2022-02-07 11:34:20|2260.82|2260.32|2260.95|2260.45|2261.2|2260.7|2260.82|2260.32|5
1644233670000|2022-02-07 11:34:30|2261.07|2260.57|2261.2|2260.7|2261.2|2260.7|2260.95|2260.45|1
1644233680000|2022-02-07 11:34:40|2261.07|2260.57|2260.95|2260.45|2261.2|2260.7|2260.95|2260.45|12
1644233690000|2022-02-07 11:34:50|2260.7|2260.2|2260.7|2260.2|2260.82|2260.32|2260.7|2260.2|4
1644233700000|2022-02-07 11:35:00|2260.82|2260.32|2260.7|2260.2|2261.2|2260.7|2260.7|2260.2|17
1644233710000|2022-02-07 11:35:10|2260.45|2259.95|2260.7|2260.2|2260.7|2260.2|2260.45|2259.95|2
1644233720000|2022-02-07 11:35:20|2260.57|2260.07|2260.95|2260.45|2260.95|2260.45|2260.2|2259.7|117
1644233730000|2022-02-07 11:35:30|2261.07|2260.57|2260.7|2260.2|2261.07|2260.57|2260.7|2260.2|9
1644233740000|2022-02-07 11:35:40|2260.82|2260.32|2260.7|2260.2|2260.95|2260.45|2260.7|2260.2|14
1644233750000|2022-02-07 11:35:50|2260.82|2260.32|2260.7|2260.2|2260.82|2260.32|2260.7|2260.2|0
1644233760000|2022-02-07 11:36:00|2260.57|2260.07|2260.45|2259.95|2260.7|2260.2|2260.2|2259.7|25
1644233770000|2022-02-07 11:36:10|2260.32|2259.82|2260.32|2259.82|2260.32|2259.82|2260.2|2259.7|3
1644233780000|2022-02-07 11:36:20|2260.45|2259.95|2260.95|2260.45|2260.95|2260.45|2260.45|2259.95|3
1644233790000|2022-02-07 11:36:30|2261.07|2260.57|2261.32|2260.82|2261.45|2260.95|2260.95|2260.45|36
1644233800000|2022-02-07 11:36:40|2261.2|2260.7|2261.2|2260.7|2261.45|2260.95|2261.2|2260.7|36
1644233810000|2022-02-07 11:36:50|2261.07|2260.57|2261.45|2260.95|2261.45|2260.95|2261.07|2260.57|21
1644233820000|2022-02-07 11:37:00|2261.32|2260.82|2260.95|2260.45|2261.32|2260.82|2260.95|2260.45|13
1644233830000|2022-02-07 11:37:10|2260.82|2260.32|2261.2|2260.7|2261.2|2260.7|2260.7|2260.2|11
1644233840000|2022-02-07 11:37:20|2261.07|2260.57|2260.95|2260.45|2261.07|2260.57|2260.95|2260.45|6
1644233850000|2022-02-07 11:37:30|2260.7|2260.2|2261.2|2260.7|2261.2|2260.7|2260.7|2260.2|5
1644233870000|2022-02-07 11:37:50|2261.07|2260.57|2261.07|2260.57|2261.2|2260.7|2260.95|2260.45|6
1644233880000|2022-02-07 11:38:00|2261.2|2260.7|2260.95|2260.45|2261.2|2260.7|2260.95|2260.45|47
1644233890000|2022-02-07 11:38:10|2260.82|2260.32|2260.7|2260.2|2260.82|2260.32|2260.7|2260.2|10
1644233900000|2022-02-07 11:38:20|2260.95|2260.45|2260.95|2260.45|2260.95|2260.45|2260.95|2260.45|3
1644233910000|2022-02-07 11:38:30|2260.82|2260.32|2260.7|2260.2|2260.82|2260.32|2260.7|2260.2|14
1644233920000|2022-02-07 11:38:40|2260.95|2260.45|2260.45|2259.95|2260.95|2260.45|2260.45|2259.95|23
1644233930000|2022-02-07 11:38:50|2260.57|2260.07|2260.7|2260.2|2260.7|2260.2|2260.57|2260.07|23
1644233940000|2022-02-07 11:39:00|2260.57|2260.07|2260.7|2260.2|2260.7|2260.2|2260.45|2259.95|7
1644233950000|2022-02-07 11:39:10|2260.57|2260.07|2260.7|2260.2|2260.7|2260.2|2260.45|2259.95|0
1644233960000|2022-02-07 11:39:20|2260.95|2260.45|2260.7|2260.2|2260.95|2260.45|2260.7|2260.2|16
1644233970000|2022-02-07 11:39:30|2260.57|2260.07|2260.95|2260.45|2260.95|2260.45|2260.57|2260.07|8
1644233980000|2022-02-07 11:39:40|2260.82|2260.32|2260.45|2259.95|2260.95|2260.45|2260.45|2259.95|17
1644233990000|2022-02-07 11:39:50|2260.32|2259.82|2260.45|2259.95|2260.45|2259.95|2260.2|2259.7|14
1644234000000|2022-02-07 11:40:00|2260.32|2259.82|2259.7|2259.2|2260.32|2259.82|2259.45|2258.95|59
1644234010000|2022-02-07 11:40:10|2259.57|2259.07|2259.57|2259.07|2259.7|2259.2|2259.57|2259.07|2
1644234020000|2022-02-07 11:40:20|2259.7|2259.2|2259.45|2258.95|2259.7|2259.2|2259.45|2258.95|45
1644234030000|2022-02-07 11:40:30|2259.57|2259.07|2259.7|2259.2|2259.82|2259.32|2259.45|2258.95|3
1644234040000|2022-02-07 11:40:40|2259.82|2259.32|2259.82|2259.32|2259.95|2259.45|2259.7|2259.2|2
1644234050000|2022-02-07 11:40:50|2259.95|2259.45|2259.82|2259.32|2260.07|2259.57|2259.82|2259.32|7
1644234060000|2022-02-07 11:41:00|2259.95|2259.45|2259.95|2259.45|2259.95|2259.45|2259.95|2259.45|2
1644234070000|2022-02-07 11:41:10|2260.07|2259.57|2259.57|2259.07|2260.07|2259.57|2259.45|2258.95|10
1644234080000|2022-02-07 11:41:20|2259.45|2258.95|2259.45|2258.95|2259.7|2259.2|2259.45|2258.95|8
1644234090000|2022-02-07 11:41:30|2259.2|2258.7|2259.45|2258.95|2259.45|2258.95|2259.2|2258.7|10
1644234100000|2022-02-07 11:41:40|2259.57|2259.07|2259.7|2259.2|2259.95|2259.45|2259.45|2258.95|7
1644234110000|2022-02-07 11:41:50|2259.57|2259.07|2259.57|2259.07|2259.7|2259.2|2259.45|2258.95|6
1644234120000|2022-02-07 11:42:00|2259.45|2258.95|2259.2|2258.7|2259.57|2259.07|2259.2|2258.7|7
1644234130000|2022-02-07 11:42:10|2259.32|2258.82|2259.45|2258.95|2259.45|2258.95|2259.2|2258.7|7
1644234140000|2022-02-07 11:42:20|2259.32|2258.82|2259.57|2259.07|2259.7|2259.2|2259.2|2258.7|9
1644234150000|2022-02-07 11:42:30|2259.45|2258.95|2259.45|2258.95|2259.57|2259.07|2259.32|2258.82|1
1644234160000|2022-02-07 11:42:40|2259.32|2258.82|2259.45|2258.95|2259.45|2258.95|2259.32|2258.82|0
1644234170000|2022-02-07 11:42:50|2259.57|2259.07|2259.45|2258.95|2259.7|2259.2|2259.45|2258.95|2
1644234180000|2022-02-07 11:43:00|2259.2|2258.7|2258.45|2257.95|2259.2|2258.7|2258.45|2257.95|39
1644234190000|2022-02-07 11:43:10|2258.57|2258.07|2258.57|2258.07|2258.57|2258.07|2258.45|2257.95|2
1644234200000|2022-02-07 11:43:20|2258.7|2258.2|2258.57|2258.07|2258.7|2258.2|2258.45|2257.95|5
1644234210000|2022-02-07 11:43:30|2258.45|2257.95|2258.7|2258.2|2258.82|2258.32|2258.45|2257.95|5
1644234220000|2022-02-07 11:43:40|2258.82|2258.32|2259.2|2258.7|2259.2|2258.7|2258.82|2258.32|0
1644234230000|2022-02-07 11:43:50|||||||||2
1644234240000|2022-02-07 11:44:00|2259.32|2258.82|2259.32|2258.82|2259.45|2258.95|2259.2|2258.7|9
1644234250000|2022-02-07 11:44:10|2259.45|2258.95|2259.45|2258.95|2259.45|2258.95|2259.45|2258.95|0
1644234260000|2022-02-07 11:44:20|2259.57|2259.07|2259.57|2259.07|2259.57|2259.07|2259.45|2258.95|3
1644234270000|2022-02-07 11:44:30|2259.7|2259.2|2259.95|2259.45|2259.95|2259.45|2259.7|2259.2|8
1644234280000|2022-02-07 11:44:40|2259.82|2259.32|2259.7|2259.2|2259.82|2259.32|2259.7|2259.2|4
1644234290000|2022-02-07 11:44:50|2259.82|2259.32|2260.2|2259.7|2260.2|2259.7|2259.82|2259.32|12
1644234300000|2022-02-07 11:45:00|2260.32|2259.82|2260.2|2259.7|2260.32|2259.82|2260.2|2259.7|25
1644234310000|2022-02-07 11:45:10|2260.32|2259.82|2260.45|2259.95|2260.45|2259.95|2260.32|2259.82|4
1644234320000|2022-02-07 11:45:20|2260.57|2260.07|2260.7|2260.2|2260.7|2260.2|2260.57|2260.07|1
1644234330000|2022-02-07 11:45:30|2260.57|2260.07|2260.45|2259.95|2260.7|2260.2|2260.45|2259.95|15
1644234340000|2022-02-07 11:45:40|2260.32|2259.82|2259.95|2259.45|2260.32|2259.82|2259.95|2259.45|19
1644234350000|2022-02-07 11:45:50|2260.07|2259.57|2260.07|2259.57|2260.2|2259.7|2260.07|2259.57|3
1644234360000|2022-02-07 11:46:00|2259.95|2259.45|2259.95|2259.45|2260.2|2259.7|2259.95|2259.45|9
1644234380000|2022-02-07 11:46:20|2260.07|2259.57|2260.45|2259.95|2260.45|2259.95|2260.07|2259.57|7
1644234390000|2022-02-07 11:46:30|2260.32|2259.82|2260.2|2259.7|2260.32|2259.82|2260.2|2259.7|5
1644234400000|2022-02-07 11:46:40|2260.32|2259.82|2260.45|2259.95|2260.45|2259.95|2260.2|2259.7|5
1644234410000|2022-02-07 11:46:50|2260.7|2260.2|2260.32|2259.82|2260.7|2260.2|2260.2|2259.7|18
1644234420000|2022-02-07 11:47:00|2260.45|2259.95|2260.32|2259.82|2260.45|2259.95|2260.2|2259.7|6
1644234430000|2022-02-07 11:47:10|2260.45|2259.95|2260.2|2259.7|2260.45|2259.95|2260.2|2259.7|4
1644234440000|2022-02-07 11:47:20|2260.32|2259.82|2260.45|2259.95|2260.7|2260.2|2260.32|2259.82|6
1644234450000|2022-02-07 11:47:30|2260.57|2260.07|2260.45|2259.95|2260.57|2260.07|2260.45|2259.95|8
1644234460000|2022-02-07 11:47:40|2260.57|2260.07|2260.7|2260.2|2260.7|2260.2|2260.45|2259.95|0
1644234470000|2022-02-07 11:47:50|2260.95|2260.45|2260.7|2260.2|2260.95|2260.45|2260.7|2260.2|4
1644234480000|2022-02-07 11:48:00|2260.57|2260.07|2260.45|2259.95|2260.57|2260.07|2260.45|2259.95|11
1644234490000|2022-02-07 11:48:10|2260.57|2260.07|2260.7|2260.2|2260.7|2260.2|2260.57|2260.07|2
1644234500000|2022-02-07 11:48:20|2260.45|2259.95|2260.32|2259.82|2260.45|2259.95|2260.2|2259.7|5
1644234510000|2022-02-07 11:48:30|2260.45|2259.95|2260.95|2260.45|2260.95|2260.45|2260.45|2259.95|6
1644234520000|2022-02-07 11:48:40|2261.07|2260.57|2261.2|2260.7|2261.2|2260.7|2260.95|2260.45|5
1644234530000|2022-02-07 11:48:50|2261.45|2260.95|2261.45|2260.95|2261.45|2260.95|2261.45|2260.95|4
1644234540000|2022-02-07 11:49:00|2261.2|2260.7|2261.2|2260.7|2261.32|2260.82|2261.2|2260.7|9
1644234550000|2022-02-07 11:49:10|2260.95|2260.45|2261.45|2260.95|2261.45|2260.95|2260.95|2260.45|5
1644234560000|2022-02-07 11:49:20|2261.2|2260.7|2261.2|2260.7|2261.45|2260.95|2261.2|2260.7|3
1644234570000|2022-02-07 11:49:30|2261.07|2260.57|2260.95|2260.45|2261.07|2260.57|2260.95|2260.45|1
1644234580000|2022-02-07 11:49:40|2260.82|2260.32|2260.45|2259.95|2260.95|2260.45|2260.45|2259.95|12
1644234590000|2022-02-07 11:49:50|2260.57|2260.07|2260.7|2260.2|2260.7|2260.2|2260.57|2260.07|0
1644234600000|2022-02-07 11:50:00|2260.57|2260.07|2260.7|2260.2|2260.7|2260.2|2260.45|2259.95|6
1644234610000|2022-02-07 11:50:10|2260.95|2260.45|2261.07|2260.57|2261.07|2260.57|2260.95|2260.45|4
1644234620000|2022-02-07 11:50:20|2260.95|2260.45|2261.2|2260.7|2261.2|2260.7|2260.95|2260.45|6
1644234630000|2022-02-07 11:50:30|2261.07|2260.57|2261.2|2260.7|2261.2|2260.7|2260.95|2260.45|6
1644234640000|2022-02-07 11:50:40|2261.07|2260.57|2261.2|2260.7|2261.2|2260.7|2260.95|2260.45|1
1644234660000|2022-02-07 11:51:00|2261.45|2260.95|2261.45|2260.95|2261.7|2261.2|2261.45|2260.95|16
1644234670000|2022-02-07 11:51:10|2261.57|2261.07|2261.45|2260.95|2261.7|2261.2|2261.45|2260.95|2
1644234680000|2022-02-07 11:51:20|2261.32|2260.82|2261.7|2261.2|2261.7|2261.2|2261.32|2260.82|3
1644234690000|2022-02-07 11:51:30|2261.95|2261.45|2261.95|2261.45|2261.95|2261.45|2261.7|2261.2|3
1644234700000|2022-02-07 11:51:40|2261.82|2261.32|2261.95|2261.45|2261.95|2261.45|2261.7|2261.2|3
1644234710000|2022-02-07 11:51:50|2261.82|2261.32|2261.7|2261.2|2261.95|2261.45|2261.7|2261.2|0
1644234720000|2022-02-07 11:52:00|2261.82|2261.32|2261.45|2260.95|2261.82|2261.32|2261.45|2260.95|4
1644234730000|2022-02-07 11:52:10|2261.57|2261.07|2260.95|2260.45|2261.57|2261.07|2260.95|2260.45|6
1644234740000|2022-02-07 11:52:20|2260.82|2260.32|2261.2|2260.7|2261.45|2260.95|2260.7|2260.2|9
1644234750000|2022-02-07 11:52:30|2261.32|2260.82|2261.7|2261.2|2261.7|2261.2|2261.32|2260.82|12
1644234760000|2022-02-07 11:52:40|2261.95|2261.45|2261.95|2261.45|2261.95|2261.45|2261.95|2261.45|4
1644234770000|2022-02-07 11:52:50|2261.82|2261.32|2261.57|2261.07|2261.82|2261.32|2261.45|2260.95|13
1644234780000|2022-02-07 11:53:00|2261.45|2260.95|2261.45|2260.95|2261.7|2261.2|2261.45|2260.95|8
1644234790000|2022-02-07 11:53:10|2261.57|2261.07|2261.7|2261.2|2261.7|2261.2|2261.45|2260.95|17
1644234800000|2022-02-07 11:53:20|2261.57|2261.07|2261.7|2261.2|2261.7|2261.2|2261.57|2261.07|7
1644234810000|2022-02-07 11:53:30|2261.95|2261.45|2261.95|2261.45|2261.95|2261.45|2261.7|2261.2|3
1644234820000|2022-02-07 11:53:40|2262.07|2261.57|2261.95|2261.45|2262.07|2261.57|2261.95|2261.45|5
1644234830000|2022-02-07 11:53:50|2262.07|2261.57|2261.82|2261.32|2262.07|2261.57|2261.7|2261.2|5
1644234840000|2022-02-07 11:54:00|2261.95|2261.45|2261.95|2261.45|2261.95|2261.45|2261.7|2261.2|4
1644234850000|2022-02-07 11:54:10|2262.2|2261.7|2262.2|2261.7|2262.2|2261.7|2262.07|2261.57|2
1644234860000|2022-02-07 11:54:20|2262.07|2261.57|2261.95|2261.45|2262.07|2261.57|2261.82|2261.32|8
1644234870000|2022-02-07 11:54:30|2261.82|2261.32|2261.7|2261.2|2261.82|2261.32|2261.7|2261.2|2
1644234880000|2022-02-07 11:54:40|2261.82|2261.32|2261.7|2261.2|2261.95|2261.45|2261.7|2261.2|28
1644234890000|2022-02-07 11:54:50|2261.82|2261.32|2261.95|2261.45|2261.95|2261.45|2261.82|2261.32|1
1644234900000|2022-02-07 11:55:00|2261.82|2261.32|2261.45|2260.95|2261.95|2261.45|2261.45|2260.95|29
1644234910000|2022-02-07 11:55:10|2261.57|2261.07|2261.45|2260.95|2261.57|2261.07|2261.45|2260.95|0
1644234920000|2022-02-07 11:55:20|2261.57|2261.07|2261.95|2261.45|2261.95|2261.45|2261.57|2261.07|6
1644234930000|2022-02-07 11:55:30|2261.82|2261.32|2261.7|2261.2|2261.95|2261.45|2261.7|2261.2|1
1644234940000|2022-02-07 11:55:40|2261.82|2261.32|2261.95|2261.45|2261.95|2261.45|2261.82|2261.32|3
1644234950000|2022-02-07 11:55:50|2261.82|2261.32|2261.95|2261.45|2261.95|2261.45|2261.82|2261.32|0
1644234960000|2022-02-07 11:56:00|2261.82|2261.32|2261.45|2260.95|2261.82|2261.32|2261.32|2260.82|5
1644234970000|2022-02-07 11:56:10|2261.32|2260.82|2261.32|2260.82|2261.45|2260.95|2261.2|2260.7|4
1644234980000|2022-02-07 11:56:20|2261.2|2260.7|2261.2|2260.7|2261.45|2260.95|2261.2|2260.7|7
1644234990000|2022-02-07 11:56:30|2261.32|2260.82|2261.45|2260.95|2261.57|2261.07|2261.2|2260.7|7
1644235000000|2022-02-07 11:56:40|2261.57|2261.07|2261.45|2260.95|2261.7|2261.2|2261.45|2260.95|0
1644235010000|2022-02-07 11:56:50|2261.57|2261.07|2261.95|2261.45|2261.95|2261.45|2261.57|2261.07|12
1644235020000|2022-02-07 11:57:00|2261.82|2261.32|2262.2|2261.7|2262.45|2261.95|2261.82|2261.32|35
1644235040000|2022-02-07 11:57:20|||||||||5
1644235050000|2022-02-07 11:57:30|2262.07|2261.57|2261.95|2261.45|2262.2|2261.7|2261.82|2261.32|12
1644235060000|2022-02-07 11:57:40|2262.07|2261.57|2262.2|2261.7|2262.2|2261.7|2262.07|2261.57|11
1644235070000|2022-02-07 11:57:50|2262.07|2261.57|2261.95|2261.45|2262.2|2261.7|2261.95|2261.45|0
1644235080000|2022-02-07 11:58:00|2262.07|2261.57|2262.2|2261.7|2262.2|2261.7|2261.95|2261.45|6
1644235090000|2022-02-07 11:58:10|2262.45|2261.95|2261.95|2261.45|2262.45|2261.95|2261.95|2261.45|12
1644235100000|2022-02-07 11:58:20|2262.07|2261.57|2262.2|2261.7|2262.2|2261.7|2261.95|2261.45|5
1644235110000|2022-02-07 11:58:30|2262.45|2261.95|2262.7|2262.2|2262.82|2262.32|2262.45|2261.95|8
1644235120000|2022-02-07 11:58:40|2262.82|2262.32|2262.45|2261.95|2262.82|2262.32|2262.45|2261.95|51
1644235130000|2022-02-07 11:58:50|||||||||1
1644235140000|2022-02-07 11:59:00|2262.32|2261.82|2262.45|2261.95|2262.45|2261.95|2262.2|2261.7|10
1644235150000|2022-02-07 11:59:10|2262.32|2261.82|2262.2|2261.7|2262.32|2261.82|2262.2|2261.7|1
1644235160000|2022-02-07 11:59:20|||||||||1
1644235170000|2022-02-07 11:59:30|2262.45|2261.95|2261.95|2261.45|2262.45|2261.95|2261.82|2261.32|28
1644235180000|2022-02-07 11:59:40|2261.82|2261.32|2261.32|2260.82|2261.82|2261.32|2261.32|2260.82|7
1644235190000|2022-02-07 11:59:50|2261.45|2260.95|2261.45|2260.95|2261.45|2260.95|2261.2|2260.7|3
1644235200000|2022-02-07 12:00:00|2261.57|2261.07|2261.82|2261.32|2261.95|2261.45|2261.57|2261.07|20
1644235210000|2022-02-07 12:00:10|2261.7|2261.2|2261.95|2261.45|2262.07|2261.57|2261.7|2261.2|14
1644235220000|2022-02-07 12:00:20|2261.82|2261.32|2261.7|2261.2|2261.95|2261.45|2261.7|2261.2|19
1644235230000|2022-02-07 12:00:30|2261.82|2261.32|2261.95|2261.45|2261.95|2261.45|2261.7|2261.2|1
1644235240000|2022-02-07 12:00:40|2262.2|2261.7|2262.2|2261.7|2262.2|2261.7|2262.2|2261.7|7
1644235250000|2022-02-07 12:00:50|2262.07|2261.57|2262.2|2261.7|2262.2|2261.7|2262.07|2261.57|5
1644235260000|2022-02-07 12:01:00|||||||||1
1644235270000|2022-02-07 12:01:10|2262.32|2261.82|2262.45|2261.95|2262.45|2261.95|2262.32|2261.82|12
1644235280000|2022-02-07 12:01:20|2262.32|2261.82|2262.07|2261.57|2262.32|2261.82|2261.95|2261.45|27
1644235290000|2022-02-07 12:01:30|2261.95|2261.45|2261.95|2261.45|2262.2|2261.7|2261.95|2261.45|6
1644235300000|2022-02-07 12:01:40|2262.07|2261.57|2262.32|2261.82|2262.57|2262.07|2262.07|2261.57|12
1644235310000|2022-02-07 12:01:50|2262.45|2261.95|2262.7|2262.2|2262.7|2262.2|2262.32|2261.82|51
1644235320000|2022-02-07 12:02:00|2262.57|2262.07|2262.45|2261.95|2262.57|2262.07|2262.32|2261.82|17
1644235330000|2022-02-07 12:02:10|2262.7|2262.2|2262.82|2262.32|2262.82|2262.32|2262.45|2261.95|11
1644235340000|2022-02-07 12:02:20|2262.7|2262.2|2263.2|2262.7|2263.2|2262.7|2262.7|2262.2|4
1644235350000|2022-02-07 12:02:30|2262.95|2262.45|2263.32|2262.82|2263.32|2262.82|2262.95|2262.45|11
1644235360000|2022-02-07 12:02:40|2263.2|2262.7|2262.95|2262.45|2263.2|2262.7|2262.95|2262.45|3
1644235370000|2022-02-07 12:02:50|2263.07|2262.57|2263.2|2262.7|2263.2|2262.7|2263.07|2262.57|3
1644235380000|2022-02-07 12:03:00|2263.32|2262.82|2263.2|2262.7|2263.45|2262.95|2263.2|2262.7|4
1644235390000|2022-02-07 12:03:10|2263.07|2262.57|2262.82|2262.32|2263.07|2262.57|2262.57|2262.07|7
1644235400000|2022-02-07 12:03:20|2262.95|2262.45|2263.45|2262.95|2263.45|2262.95|2262.7|2262.2|4
1644235410000|2022-02-07 12:03:30|2263.57|2263.07|2263.45|2262.95|2263.7|2263.2|2263.45|2262.95|9
1644235420000|2022-02-07 12:03:40|2263.57|2263.07|2263.7|2263.2|2263.7|2263.2|2263.45|2262.95|6
1644235430000|2022-02-07 12:03:50|2263.57|2263.07|2263.45|2262.95|2263.57|2263.07|2263.2|2262.7|17
1644235440000|2022-02-07 12:04:00|2263.32|2262.82|2263.2|2262.7|2263.32|2262.82|2262.95|2262.45|2
1644235450000|2022-02-07 12:04:10|2263.45|2262.95|2263.45|2262.95|2263.7|2263.2|2263.32|2262.82|10
1644235460000|2022-02-07 12:04:20|2263.32|2262.82|2263.32|2262.82|2263.45|2262.95|2263.2|2262.7|2
1644235470000|2022-02-07 12:04:30|2263.45|2262.95|2263.57|2263.07|2263.7|2263.2|2263.45|2262.95|6
1644235480000|2022-02-07 12:04:40|2263.7|2263.2|2263.95|2263.45|2263.95|2263.45|2263.7|2263.2|0
1644235490000|2022-02-07 12:04:50|2263.7|2263.2|2263.95|2263.45|2263.95|2263.45|2263.7|2263.2|2
1644235500000|2022-02-07 12:05:00|2263.82|2263.32|2263.82|2263.32|2263.95|2263.45|2263.7|2263.2|15
1644235510000|2022-02-07 12:05:10|2263.95|2263.45|2264.07|2263.57|2264.07|2263.57|2263.95|2263.45|6
1644235520000|2022-02-07 12:05:20|2264.2|2263.7|2264.2|2263.7|2264.2|2263.7|2263.95|2263.45|5
1644235530000|2022-02-07 12:05:30|2264.32|2263.82|2264.2|2263.7|2264.32|2263.82|2264.2|2263.7|20
1644235540000|2022-02-07 12:05:40|2264.32|2263.82|2264.7|2264.2|2264.82|2264.32|2264.2|2263.7|26
1644235550000|2022-02-07 12:05:50|2264.82|2264.32|2264.95|2264.45|2264.95|2264.45|2264.82|2264.32|6
1644235560000|2022-02-07 12:06:00|2264.82|2264.32|2264.7|2264.2|2264.82|2264.32|2264.45|2263.95|26
1644235570000|2022-02-07 12:06:10|2264.82|2264.32|2264.95|2264.45|2264.95|2264.45|2264.82|2264.32|8
1644235580000|2022-02-07 12:06:20|||||||||2
1644235590000|2022-02-07 12:06:30|2265.07|2264.57|2264.7|2264.2|2265.2|2264.7|2264.7|2264.2|12
1644235600000|2022-02-07 12:06:40|2264.82|2264.32|2264.82|2264.32|2264.95|2264.45|2264.7|2264.2|4
1644235610000|2022-02-07 12:06:50|2264.95|2264.45|2264.95|2264.45|2265.07|2264.57|2264.7|2264.2|7
1644235620000|2022-02-07 12:07:00|2264.82|2264.32|2264.7|2264.2|2264.95|2264.45|2264.7|2264.2|4
1644235630000|2022-02-07 12:07:10|2264.82|2264.32|2265.07|2264.57|2265.2|2264.7|2264.7|2264.2|23
1644235640000|2022-02-07 12:07:20|2265.2|2264.7|2265.07|2264.57|2265.2|2264.7|2264.95|2264.45|10
1644235650000|2022-02-07 12:07:30|2265.2|2264.7|2265.95|2265.45|2265.95|2265.45|2265.2|2264.7|58
1644235660000|2022-02-07 12:07:40|2265.82|2265.32|2265.7|2265.2|2265.95|2265.45|2265.7|2265.2|18
1644235670000|2022-02-07 12:07:50|2265.82|2265.32|2265.82|2265.32|2265.82|2265.32|2265.7|2265.2|7
1644235680000|2022-02-07 12:08:00|2265.95|2265.45|2265.7|2265.2|2265.95|2265.45|2265.45|2264.95|44
1644235690000|2022-02-07 12:08:10|2265.45|2264.95|2265.7|2265.2|2265.7|2265.2|2265.2|2264.7|20
1644235700000|2022-02-07 12:08:20|2265.57|2265.07|2265.45|2264.95|2265.7|2265.2|2265.45|2264.95|7
1644235710000|2022-02-07 12:08:30|2265.57|2265.07|2265.45|2264.95|2265.57|2265.07|2265.32|2264.82|6
1644235720000|2022-02-07 12:08:40|2265.2|2264.7|2265.2|2264.7|2265.2|2264.7|2265.07|2264.57|6
1644235730000|2022-02-07 12:08:50|2265.07|2264.57|2265.45|2264.95|2265.45|2264.95|2265.07|2264.57|5
1644235740000|2022-02-07 12:09:00|2265.32|2264.82|2265.07|2264.57|2265.32|2264.82|2265.07|2264.57|7
1644235750000|2022-02-07 12:09:10|2265.2|2264.7|2265.2|2264.7|2265.32|2264.82|2264.95|2264.45|11
1644235760000|2022-02-07 12:09:20|2265.32|2264.82|2264.95|2264.45|2265.45|2264.95|2264.95|2264.45|15
1644235770000|2022-02-07 12:09:30|2264.82|2264.32|2264.95|2264.45|2264.95|2264.45|2264.7|2264.2|9
1644235780000|2022-02-07 12:09:40|2265.2|2264.7|2265.2|2264.7|2265.2|2264.7|2264.95|2264.45|8
1644235790000|2022-02-07 12:09:50|2265.07|2264.57|2264.95|2264.45|2265.07|2264.57|2264.95|2264.45|4
1644235800000|2022-02-07 12:10:00|2265.07|2264.57|2265.2|2264.7|2265.2|2264.7|2264.95|2264.45|54
1644235810000|2022-02-07 12:10:10|2265.45|2264.95|2265.45|2264.95|2265.7|2265.2|2265.45|2264.95|50
1644235820000|2022-02-07 12:10:20|2265.57|2265.07|2265.7|2265.2|2265.7|2265.2|2265.57|2265.07|3
1644235830000|2022-02-07 12:10:30|2265.57|2265.07|2265.57|2265.07|2265.57|2265.07|2265.2|2264.7|13
1644235840000|2022-02-07 12:10:40|2265.7|2265.2|2265.95|2265.45|2265.95|2265.45|2265.57|2265.07|11
1644235850000|2022-02-07 12:10:50|2266.07|2265.57|2265.7|2265.2|2266.07|2265.57|2265.7|2265.2|52
1644235860000|2022-02-07 12:11:00|2265.57|2265.07|2265.7|2265.2|2265.7|2265.2|2265.45|2264.95|7
1644235870000|2022-02-07 12:11:10|2265.82|2265.32|2265.95|2265.45|2265.95|2265.45|2265.82|2265.32|10
1644235880000|2022-02-07 12:11:20|2266.07|2265.57|2265.95|2265.45|2266.07|2265.57|2265.95|2265.45|9
1644235890000|2022-02-07 12:11:30|2265.82|2265.32|2265.82|2265.32|2265.95|2265.45|2265.82|2265.32|5
1644235900000|2022-02-07 12:11:40|2265.7|2265.2|2265.95|2265.45|2265.95|2265.45|2265.7|2265.2|1
1644235910000|2022-02-07 12:11:50|2265.82|2265.32|2266.07|2265.57|2266.2|2265.7|2265.7|2265.2|27
1644235920000|2022-02-07 12:12:00|2266.2|2265.7|2266.2|2265.7|2266.2|2265.7|2265.95|2265.45|6
1644235930000|2022-02-07 12:12:10|2266.32|2265.82|2266.2|2265.7|2266.45|2265.95|2266.2|2265.7|6
1644235940000|2022-02-07 12:12:20|2266.32|2265.82|2266.2|2265.7|2266.45|2265.95|2266.2|2265.7|3
1644235950000|2022-02-07 12:12:30|2266.32|2265.82|2266.45|2265.95|2266.45|2265.95|2266.2|2265.7|6
1644235960000|2022-02-07 12:12:40|2266.32|2265.82|2266.07|2265.57|2266.45|2265.95|2265.95|2265.45|14
1644235970000|2022-02-07 12:12:50|2266.2|2265.7|2266.7|2266.2|2266.7|2266.2|2266.2|2265.7|46
1644235980000|2022-02-07 12:13:00|2266.57|2266.07|2266.45|2265.95|2266.57|2266.07|2266.32|2265.82|11
1644235990000|2022-02-07 12:13:10|2266.32|2265.82|2266.2|2265.7|2266.45|2265.95|2266.2|2265.7|12
1644236000000|2022-02-07 12:13:20|2266.45|2265.95|2266.45|2265.95|2266.45|2265.95|2266.45|2265.95|22
1644236010000|2022-02-07 12:13:30|2266.32|2265.82|2266.7|2266.2|2266.7|2266.2|2266.2|2265.7|29
1644236020000|2022-02-07 12:13:40|2266.57|2266.07|2266.45|2265.95|2266.7|2266.2|2266.45|2265.95|2
1644236030000|2022-02-07 12:13:50|2266.32|2265.82|2266.2|2265.7|2266.32|2265.82|2266.2|2265.7|35
1644236040000|2022-02-07 12:14:00|2266.32|2265.82|2266.45|2265.95|2266.45|2265.95|2266.32|2265.82|7
1644236050000|2022-02-07 12:14:10|2266.57|2266.07|2266.2|2265.7|2266.57|2266.07|2266.2|2265.7|23
1644236060000|2022-02-07 12:14:20|2266.32|2265.82|2266.45|2265.95|2266.45|2265.95|2266.32|2265.82|28
1644236070000|2022-02-07 12:14:30|2266.57|2266.07|2266.7|2266.2|2266.7|2266.2|2266.57|2266.07|3
1644236080000|2022-02-07 12:14:40|2266.57|2266.07|2266.7|2266.2|2266.95|2266.45|2266.45|2265.95|11
1644236090000|2022-02-07 12:14:50|2266.82|2266.32|2266.95|2266.45|2266.95|2266.45|2266.7|2266.2|12
1644236100000|2022-02-07 12:15:00|2267.07|2266.57|2267.45|2266.95|2267.45|2266.95|2267.07|2266.57|7
1644236110000|2022-02-07 12:15:10|2267.57|2267.07|2267.45|2266.95|2267.7|2267.2|2267.45|2266.95|12
1644236120000|2022-02-07 12:15:20|2267.32|2266.82|2267.32|2266.82|2267.45|2266.95|2267.32|2266.82|8
1644236130000|2022-02-07 12:15:30|2267.45|2266.95|2267.57|2267.07|2267.7|2267.2|2267.32|2266.82|6
1644236140000|2022-02-07 12:15:40|2267.7|2267.2|2267.45|2266.95|2267.95|2267.45|2267.45|2266.95|24
1644236150000|2022-02-07 12:15:50|2267.57|2267.07|2267.07|2266.57|2267.57|2267.07|2267.07|2266.57|43
1644236160000|2022-02-07 12:16:00|2267.2|2266.7|2267.2|2266.7|2267.2|2266.7|2266.95|2266.45|19
1644236170000|2022-02-07 12:16:10|2267.07|2266.57|2266.95|2266.45|2267.2|2266.7|2266.95|2266.45|16
1644236180000|2022-02-07 12:16:20|2267.07|2266.57|2267.45|2266.95|2267.45|2266.95|2267.07|2266.57|14
1644236190000|2022-02-07 12:16:30|2267.7|2267.2|2267.57|2267.07|2267.7|2267.2|2267.45|2266.95|5
1644236200000|2022-02-07 12:16:40|2267.7|2267.2|2267.2|2266.7|2267.7|2267.2|2267.2|2266.7|19
1644236210000|2022-02-07 12:16:50|2267.32|2266.82|2267.32|2266.82|2267.45|2266.95|2267.2|2266.7|10
1644236220000|2022-02-07 12:17:00|2267.2|2266.7|2267.2|2266.7|2267.45|2266.95|2267.07|2266.57|7
1644236230000|2022-02-07 12:17:10|2267.07|2266.57|2266.7|2266.2|2267.2|2266.7|2266.7|2266.2|10
1644236240000|2022-02-07 12:17:20|2266.82|2266.32|2266.7|2266.2|2266.82|2266.32|2266.45|2265.95|1
1644236250000|2022-02-07 12:17:30|2266.57|2266.07|2266.95|2266.45|2266.95|2266.45|2266.45|2265.95|3
1644236260000|2022-02-07 12:17:40|2266.82|2266.32|2266.7|2266.2|2266.95|2266.45|2266.7|2266.2|0
1644236280000|2022-02-07 12:18:00|2266.57|2266.07|2267.07|2266.57|2267.2|2266.7|2266.57|2266.07|61
1644236290000|2022-02-07 12:18:10|2267.2|2266.7|2266.95|2266.45|2267.2|2266.7|2266.82|2266.32|4
1644236300000|2022-02-07 12:18:20|2266.82|2266.32|2266.95|2266.45|2266.95|2266.45|2266.57|2266.07|0
1644236310000|2022-02-07 12:18:30|2266.82|2266.32|2266.82|2266.32|2267.2|2266.7|2266.7|2266.2|19
1644236320000|2022-02-07 12:18:40|2266.7|2266.2|2266.7|2266.2|2266.82|2266.32|2266.7|2266.2|0
1644236330000|2022-02-07 12:18:50|2266.57|2266.07|2266.32|2265.82|2266.57|2266.07|2266.2|2265.7|37
1644236340000|2022-02-07 12:19:00|2266.2|2265.7|2266.07|2265.57|2266.45|2265.95|2266.07|2265.57|9
1644236350000|2022-02-07 12:19:10|2265.95|2265.45|2265.95|2265.45|2266.07|2265.57|2265.95|2265.45|0
1644236360000|2022-02-07 12:19:20|2265.82|2265.32|2265.7|2265.2|2265.95|2265.45|2265.45|2264.95|8
1644236370000|2022-02-07 12:19:30|2265.57|2265.07|2265.7|2265.2|2265.7|2265.2|2265.57|2265.07|9
1644236380000|2022-02-07 12:19:40|2265.95|2265.45|2265.82|2265.32|2265.95|2265.45|2265.7|2265.2|13
1644236390000|2022-02-07 12:19:50|2265.7|2265.2|2265.45|2264.95|2265.82|2265.32|2265.45|2264.95|6
1644236400000|2022-02-07 12:20:00|2265.57|2265.07|2265.7|2265.2|2265.7|2265.2|2265.45|2264.95|32
1644236410000|2022-02-07 12:20:10|2265.57|2265.07|2265.45|2264.95|2265.7|2265.2|2265.45|2264.95|8
1644236420000|2022-02-07 12:20:20|2265.2|2264.7|2265.2|2264.7|2265.45|2264.95|2265.2|2264.7|10
1644236430000|2022-02-07 12:20:30|2265.45|2264.95|2265.45|2264.95|2265.7|2265.2|2265.45|2264.95|16
1644236440000|2022-02-07 12:20:40|2265.57|2265.07|2265.7|2265.2|2265.7|2265.2|2265.57|2265.07|5
1644236450000|2022-02-07 12:20:50|2265.82|2265.32|2265.57|2265.07|2265.95|2265.45|2265.45|2264.95|18
1644236460000|2022-02-07 12:21:00|2265.7|2265.2|2265.45|2264.95|2265.7|2265.2|2265.32|2264.82|8
1644236470000|2022-02-07 12:21:10|2265.32|2264.82|2265.45|2264.95|2265.45|2264.95|2265.32|2264.82|2
1644236480000|2022-02-07 12:21:20|2265.32|2264.82|2265.45|2264.95|2265.45|2264.95|2265.32|2264.82|0
1644236490000|2022-02-07 12:21:30|2265.32|2264.82|2265.2|2264.7|2265.45|2264.95|2265.2|2264.7|2
1644236500000|2022-02-07 12:21:40|2265.32|2264.82|2265.32|2264.82|2265.45|2264.95|2265.2|2264.7|0
1644236510000|2022-02-07 12:21:50|2265.2|2264.7|2265.2|2264.7|2265.45|2264.95|2265.2|2264.7|15
1644236520000|2022-02-07 12:22:00|2265.32|2264.82|2264.7|2264.2|2265.32|2264.82|2264.7|2264.2|10
1644236530000|2022-02-07 12:22:10|2264.57|2264.07|2264.45|2263.95|2264.57|2264.07|2264.45|2263.95|22
1644236540000|2022-02-07 12:22:20|2264.57|2264.07|2265.07|2264.57|2265.2|2264.7|2264.45|2263.95|52
1644236550000|2022-02-07 12:22:30|2265.2|2264.7|2265.07|2264.57|2265.2|2264.7|2264.95|2264.45|10
1644236560000|2022-02-07 12:22:40|2265.2|2264.7|2264.7|2264.2|2265.2|2264.7|2264.7|2264.2|17
1644236570000|2022-02-07 12:22:50|2264.95|2264.45|2264.95|2264.45|2264.95|2264.45|2264.82|2264.32|2
1644236580000|2022-02-07 12:23:00|2264.82|2264.32|2264.82|2264.32|2264.95|2264.45|2264.7|2264.2|12
1644236590000|2022-02-07 12:23:10|2264.95|2264.45|2264.95|2264.45|2264.95|2264.45|2264.82|2264.32|0
1644236600000|2022-02-07 12:23:20|2264.82|2264.32|2264.57|2264.07|2265.2|2264.7|2264.45|2263.95|27
1644236610000|2022-02-07 12:23:30|2264.7|2264.2|2264.7|2264.2|2264.7|2264.2|2264.57|2264.07|5
1644236620000|2022-02-07 12:23:40|2264.57|2264.07|2264.57|2264.07|2264.7|2264.2|2264.45|2263.95|2
1644236630000|2022-02-07 12:23:50|2264.45|2263.95|2264.7|2264.2|2264.7|2264.2|2264.45|2263.95|0
1644236640000|2022-02-07 12:24:00|2264.95|2264.45|2264.7|2264.2|2264.95|2264.45|2264.7|2264.2|7
1644236650000|2022-02-07 12:24:10|2264.82|2264.32|2264.7|2264.2|2264.95|2264.45|2264.57|2264.07|10
1644236660000|2022-02-07 12:24:20|2264.57|2264.07|2264.7|2264.2|2264.7|2264.2|2264.57|2264.07|0
1644236670000|2022-02-07 12:24:30|2264.57|2264.07|2264.45|2263.95|2264.7|2264.2|2264.32|2263.82|23
1644236680000|2022-02-07 12:24:40|2264.32|2263.82|2264.2|2263.7|2264.45|2263.95|2263.95|2263.45|49
1644236690000|2022-02-07 12:24:50|2264.32|2263.82|2264.45|2263.95|2264.45|2263.95|2264.32|2263.82|3
1644236700000|2022-02-07 12:25:00|2264.32|2263.82|2264.07|2263.57|2264.45|2263.95|2264.07|2263.57|7
1644236710000|2022-02-07 12:25:10|2264.2|2263.7|2264.45|2263.95|2264.45|2263.95|2264.2|2263.7|3
1644236720000|2022-02-07 12:25:20|2264.57|2264.07|2264.45|2263.95|2264.7|2264.2|2264.45|2263.95|43
1644236730000|2022-02-07 12:25:30|2264.32|2263.82|2264.32|2263.82|2264.45|2263.95|2264.2|2263.7|7
1644236740000|2022-02-07 12:25:40|2264.45|2263.95|2264.45|2263.95|2264.45|2263.95|2264.45|2263.95|0
1644236750000|2022-02-07 12:25:50|2264.7|2264.2|2264.7|2264.2|2264.95|2264.45|2264.7|2264.2|9
1644236760000|2022-02-07 12:26:00|2264.57|2264.07|2264.57|2264.07|2264.7|2264.2|2264.45|2263.95|5
1644236770000|2022-02-07 12:26:10|2264.45|2263.95|2264.57|2264.07|2264.7|2264.2|2264.45|2263.95|1
1644236780000|2022-02-07 12:26:20|2264.7|2264.2|2264.45|2263.95|2264.7|2264.2|2264.45|2263.95|8
1644236790000|2022-02-07 12:26:30|2264.57|2264.07|2264.7|2264.2|2264.7|2264.2|2264.45|2263.95|6
1644236800000|2022-02-07 12:26:40|2264.57|2264.07|2264.57|2264.07|2264.57|2264.07|2264.32|2263.82|2
1644236810000|2022-02-07 12:26:50|2264.7|2264.2|2264.45|2263.95|2264.7|2264.2|2264.45|2263.95|4
1644236820000|2022-02-07 12:27:00|2264.7|2264.2|2264.7|2264.2|2264.82|2264.32|2264.57|2264.07|8
1644236830000|2022-02-07 12:27:10|2264.57|2264.07|2264.95|2264.45|2265.2|2264.7|2264.57|2264.07|16
1644236840000|2022-02-07 12:27:20|2265.07|2264.57|2264.7|2264.2|2265.07|2264.57|2264.7|2264.2|4
1644236850000|2022-02-07 12:27:30|2264.82|2264.32|2264.95|2264.45|2264.95|2264.45|2264.7|2264.2|5
1644236870000|2022-02-07 12:27:50|2264.82|2264.32|2264.7|2264.2|2264.95|2264.45|2264.7|2264.2|4
1644236880000|2022-02-07 12:28:00|2264.82|2264.32|2264.45|2263.95|2264.95|2264.45|2264.32|2263.82|56
1644236890000|2022-02-07 12:28:10|2264.7|2264.2|2264.7|2264.2|2264.7|2264.2|2264.7|2264.2|3
1644236900000|2022-02-07 12:28:20|2264.57|2264.07|2264.7|2264.2|2264.7|2264.2|2264.45|2263.95|15
1644236910000|2022-02-07 12:28:30|2264.82|2264.32|2264.7|2264.2|2264.82|2264.32|2264.7|2264.2|6
1644236920000|2022-02-07 12:28:40|2264.57|2264.07|2264.7|2264.2|2264.7|2264.2|2264.57|2264.07|0
1644236930000|2022-02-07 12:28:50|2264.57|2264.07|2264.7|2264.2|2264.7|2264.2|2264.45|2263.95|9
1644236940000|2022-02-07 12:29:00|2264.95|2264.45|2265.2|2264.7|2265.2|2264.7|2264.95|2264.45|19
1644236950000|2022-02-07 12:29:10|2265.07|2264.57|2265.2|2264.7|2265.2|2264.7|2264.95|2264.45|1
1644236960000|2022-02-07 12:29:20|2265.45|2264.95|2265.2|2264.7|2265.45|2264.95|2265.2|2264.7|9
1644236970000|2022-02-07 12:29:30|2265.32|2264.82|2265.2|2264.7|2265.32|2264.82|2265.2|2264.7|17
1644236980000|2022-02-07 12:29:40|2265.32|2264.82|2265.32|2264.82|2265.45|2264.95|2265.2|2264.7|0
1644236990000|2022-02-07 12:29:50|2265.2|2264.7|2265.2|2264.7|2265.2|2264.7|2265.07|2264.57|5
1644237000000|2022-02-07 12:30:00|2265.45|2264.95|2264.95|2264.45|2265.45|2264.95|2264.82|2264.32|10
1644237010000|2022-02-07 12:30:10|2264.82|2264.32|2265.2|2264.7|2265.45|2264.95|2264.82|2264.32|17
1644237020000|2022-02-07 12:30:20|2265.32|2264.82|2265.45|2264.95|2265.45|2264.95|2265.2|2264.7|10
1644237030000|2022-02-07 12:30:30|2265.32|2264.82|2265.45|2264.95|2265.45|2264.95|2265.32|2264.82|0
1644237040000|2022-02-07 12:30:40|2265.32|2264.82|2265.32|2264.82|2265.57|2265.07|2265.2|2264.7|46
1644237050000|2022-02-07 12:30:50|2265.2|2264.7|2265.45|2264.95|2265.45|2264.95|2265.2|2264.7|0
1644237060000|2022-02-07 12:31:00|2265.57|2265.07|2265.2|2264.7|2265.57|2265.07|2265.07|2264.57|134
1644237070000|2022-02-07 12:31:10|2265.32|2264.82|2265.45|2264.95|2265.45|2264.95|2265.32|2264.82|1
1644237080000|2022-02-07 12:31:20|||||||||1
1644237090000|2022-02-07 12:31:30|2265.57|2265.07|2265.45|2264.95|2265.57|2265.07|2265.45|2264.95|8
1644237100000|2022-02-07 12:31:40|2265.32|2264.82|2265.45|2264.95|2265.45|2264.95|2265.2|2264.7|11
1644237110000|2022-02-07 12:31:50|2265.32|2264.82|2265.45|2264.95|2265.45|2264.95|2265.32|2264.82|19
1644237120000|2022-02-07 12:32:00|2265.32|2264.82|2265.2|2264.7|2265.45|2264.95|2265.2|2264.7|3
1644237130000|2022-02-07 12:32:10|2265.32|2264.82|2265.45|2264.95|2265.45|2264.95|2265.2|2264.7|2
1644237140000|2022-02-07 12:32:20|2265.57|2265.07|2265.45|2264.95|2265.57|2265.07|2265.45|2264.95|28
1644237150000|2022-02-07 12:32:30|2265.32|2264.82|2265.45|2264.95|2265.45|2264.95|2265.32|2264.82|14
1644237160000|2022-02-07 12:32:40|2265.32|2264.82|2265.45|2264.95|2265.45|2264.95|2265.32|2264.82|8
1644237170000|2022-02-07 12:32:50|2265.32|2264.82|2265.45|2264.95|2265.45|2264.95|2265.32|2264.82|7
1644237180000|2022-02-07 12:33:00|2265.57|2265.07|2265.45|2264.95|2265.57|2265.07|2265.45|2264.95|2
1644237190000|2022-02-07 12:33:10|2265.32|2264.82|2264.95|2264.45|2265.32|2264.82|2264.7|2264.2|37
1644237200000|2022-02-07 12:33:20|2264.82|2264.32|2264.95|2264.45|2264.95|2264.45|2264.82|2264.32|0
1644237210000|2022-02-07 12:33:30|2265.07|2264.57|2265.07|2264.57|2265.2|2264.7|2265.07|2264.57|6
1644237220000|2022-02-07 12:33:40|2264.95|2264.45|2265.2|2264.7|2265.2|2264.7|2264.95|2264.45|1
1644237230000|2022-02-07 12:33:50|2265.07|2264.57|2264.95|2264.45|2265.2|2264.7|2264.95|2264.45|0
1644237240000|2022-02-07 12:34:00|2264.82|2264.32|2264.7|2264.2|2264.82|2264.32|2264.7|2264.2|4
1644237250000|2022-02-07 12:34:10|2264.82|2264.32|2264.45|2263.95|2264.95|2264.45|2264.45|2263.95|26
1644237260000|2022-02-07 12:34:20|2264.32|2263.82|2264.45|2263.95|2264.45|2263.95|2264.2|2263.7|6
1644237270000|2022-02-07 12:34:30|2264.57|2264.07|2264.45|2263.95|2264.57|2264.07|2264.45|2263.95|2
1644237280000|2022-02-07 12:34:40|||||||||1
1644237290000|2022-02-07 12:34:50|2264.57|2264.07|2264.7|2264.2|2264.7|2264.2|2264.45|2263.95|6
1644237300000|2022-02-07 12:35:00|2264.82|2264.32|2264.45|2263.95|2264.82|2264.32|2264.32|2263.82|7
1644237310000|2022-02-07 12:35:10|2264.32|2263.82|2264.2|2263.7|2264.32|2263.82|2264.2|2263.7|1
1644237320000|2022-02-07 12:35:20|2264.32|2263.82|2264.2|2263.7|2264.32|2263.82|2264.2|2263.7|1
1644237330000|2022-02-07 12:35:30|2264.32|2263.82|2264.2|2263.7|2264.45|2263.95|2264.2|2263.7|0
1644237340000|2022-02-07 12:35:40|2264.45|2263.95|2264.45|2263.95|2264.57|2264.07|2264.45|2263.95|7
1644237350000|2022-02-07 12:35:50|2264.57|2264.07|2264.7|2264.2|2264.7|2264.2|2264.45|2263.95|7
1644237360000|2022-02-07 12:36:00|2264.82|2264.32|2264.7|2264.2|2264.95|2264.45|2264.7|2264.2|3
1644237370000|2022-02-07 12:36:10|2264.57|2264.07|2264.2|2263.7|2264.57|2264.07|2264.2|2263.7|7
1644237380000|2022-02-07 12:36:20|2264.32|2263.82|2264.45|2263.95|2264.45|2263.95|2264.32|2263.82|14
1644237390000|2022-02-07 12:36:30|2264.32|2263.82|2264.45|2263.95|2264.45|2263.95|2264.32|2263.82|0
1644237400000|2022-02-07 12:36:40|2264.32|2263.82|2264.45|2263.95|2264.45|2263.95|2264.2|2263.7|11
1644237420000|2022-02-07 12:37:00|2264.32|2263.82|2264.45|2263.95|2264.45|2263.95|2264.32|2263.82|0
1644237430000|2022-02-07 12:37:10|2264.32|2263.82|2264.45|2263.95|2264.45|2263.95|2264.2|2263.7|2
1644237440000|2022-02-07 12:37:20|2264.32|2263.82|2264.45|2263.95|2264.45|2263.95|2264.32|2263.82|1
1644237450000|2022-02-07 12:37:30|2264.7|2264.2|2264.95|2264.45|2264.95|2264.45|2264.57|2264.07|5
1644237460000|2022-02-07 12:37:40|2265.2|2264.7|2264.95|2264.45|2265.2|2264.7|2264.95|2264.45|10
1644237480000|2022-02-07 12:38:00|2265.07|2264.57|2265.07|2264.57|2265.2|2264.7|2264.95|2264.45|3
1644237490000|2022-02-07 12:38:10|2265.2|2264.7|2265.2|2264.7|2265.2|2264.7|2265.2|2264.7|5
1644237500000|2022-02-07 12:38:20|2265.32|2264.82|2264.95|2264.45|2265.32|2264.82|2264.95|2264.45|11
1644237510000|2022-02-07 12:38:30|2265.07|2264.57|2265.07|2264.57|2265.2|2264.7|2264.95|2264.45|2
1644237520000|2022-02-07 12:38:40|2264.95|2264.45|2264.95|2264.45|2264.95|2264.45|2264.95|2264.45|0
1644237530000|2022-02-07 12:38:50|2265.07|2264.57|2264.95|2264.45|2265.2|2264.7|2264.95|2264.45|2
1644237540000|2022-02-07 12:39:00|2264.82|2264.32|2264.7|2264.2|2264.82|2264.32|2264.7|2264.2|5
1644237550000|2022-02-07 12:39:10|2264.57|2264.07|2264.57|2264.07|2264.7|2264.2|2264.45|2263.95|4
1644237560000|2022-02-07 12:39:20|2264.7|2264.2|2264.7|2264.2|2264.7|2264.2|2264.7|2264.2|1
1644237570000|2022-02-07 12:39:30|2264.57|2264.07|2264.7|2264.2|2264.7|2264.2|2264.57|2264.07|1
1644237580000|2022-02-07 12:39:40|2264.82|2264.32|2265.07|2264.57|2265.07|2264.57|2264.82|2264.32|2
1644237590000|2022-02-07 12:39:50|2264.95|2264.45|2265.2|2264.7|2265.2|2264.7|2264.95|2264.45|1
1644237600000|2022-02-07 12:40:00|2265.32|2264.82|2264.89|2264.39|2265.52|2265.02|2264.89|2264.39|11
1644237610000|2022-02-07 12:40:10|2265.02|2264.52|2265.02|2264.52|2265.02|2264.52|2264.77|2264.27|0
1644237620000|2022-02-07 12:40:20|2264.89|2264.39|2265.02|2264.52|2265.14|2264.64|2264.89|2264.39|1
1644237630000|2022-02-07 12:40:30|2265.14|2264.64|2265.27|2264.77|2265.27|2264.77|2265.14|2264.64|5
1644237640000|2022-02-07 12:40:40|2265.39|2264.89|2265.52|2265.02|2265.52|2265.02|2265.27|2264.77|12
1644237650000|2022-02-07 12:40:50|2265.64|2265.14|2265.27|2264.77|2265.77|2265.27|2265.27|2264.77|15
1644237660000|2022-02-07 12:41:00|2265.39|2264.89|2265.27|2264.77|2265.39|2264.89|2265.27|2264.77|5
1644237670000|2022-02-07 12:41:10|2265.14|2264.64|2265.14|2264.64|2265.27|2264.77|2265.02|2264.52|0
1644237680000|2022-02-07 12:41:20|2265.02|2264.52|2265.02|2264.52|2265.14|2264.64|2265.02|2264.52|1
1644237690000|2022-02-07 12:41:30|2264.77|2264.27|2264.89|2264.39|2265.02|2264.52|2264.77|2264.27|5
1644237700000|2022-02-07 12:41:40|2264.77|2264.27|2264.89|2264.39|2265.02|2264.52|2264.77|2264.27|5
1644237710000|2022-02-07 12:41:50|2264.77|2264.27|2265.02|2264.52|2265.02|2264.52|2264.77|2264.27|3
1644237720000|2022-02-07 12:42:00|2264.89|2264.39|2264.89|2264.39|2265.02|2264.52|2264.77|2264.27|5
1644237730000|2022-02-07 12:42:10|2265.02|2264.52|2264.89|2264.39|2265.02|2264.52|2264.77|2264.27|6
1644237740000|2022-02-07 12:42:20|2264.77|2264.27|2264.89|2264.39|2264.89|2264.39|2264.77|2264.27|0
1644237750000|2022-02-07 12:42:30|2264.77|2264.27|2264.77|2264.27|2264.89|2264.39|2264.77|2264.27|0
1644237760000|2022-02-07 12:42:40|2264.89|2264.39|2264.89|2264.39|2265.02|2264.52|2264.89|2264.39|16
1644237770000|2022-02-07 12:42:50|2265.02|2264.52|2264.89|2264.39|2265.02|2264.52|2264.77|2264.27|18
1644237780000|2022-02-07 12:43:00|2264.77|2264.27|2265.14|2264.64|2265.27|2264.77|2264.77|2264.27|4
1644237790000|2022-02-07 12:43:10|2265.27|2264.77|2265.27|2264.77|2265.39|2264.89|2265.02|2264.52|1
1644237800000|2022-02-07 12:43:20|2265.14|2264.64|2265.27|2264.77|2265.27|2264.77|2265.14|2264.64|1
1644237820000|2022-02-07 12:43:40|2265.14|2264.64|2265.02|2264.52|2265.27|2264.77|2265.02|2264.52|3
1644237840000|2022-02-07 12:44:00|2264.89|2264.39|2264.77|2264.27|2265.02|2264.52|2264.77|2264.27|7
1644237850000|2022-02-07 12:44:10|2264.52|2264.02|2264.52|2264.02|2264.52|2264.02|2264.52|2264.02|13
1644237860000|2022-02-07 12:44:20|2264.64|2264.14|2265.02|2264.52|2265.02|2264.52|2264.64|2264.14|11
1644237870000|2022-02-07 12:44:30|2265.14|2264.64|2265.14|2264.64|2265.27|2264.77|2265.14|2264.64|10
1644237880000|2022-02-07 12:44:40|2265.02|2264.52|2265.02|2264.52|2265.14|2264.64|2265.02|2264.52|1
1644237890000|2022-02-07 12:44:50|2265.39|2264.89|2265.39|2264.89|2265.39|2264.89|2265.39|2264.89|9
1644237900000|2022-02-07 12:45:00|2265.52|2265.02|2265.02|2264.52|2265.52|2265.02|2265.02|2264.52|27
1644237910000|2022-02-07 12:45:10|2264.89|2264.39|2264.77|2264.27|2265.02|2264.52|2264.77|2264.27|25
1644237920000|2022-02-07 12:45:20|2264.89|2264.39|2264.77|2264.27|2265.02|2264.52|2264.77|2264.27|2
1644237930000|2022-02-07 12:45:30|2264.89|2264.39|2265.02|2264.52|2265.02|2264.52|2264.89|2264.39|6
1644237940000|2022-02-07 12:45:40|2264.89|2264.39|2264.77|2264.27|2265.02|2264.52|2264.77|2264.27|11
1644237960000|2022-02-07 12:46:00|||||||||1
1644237970000|2022-02-07 12:46:10|2264.64|2264.14|2264.52|2264.02|2264.64|2264.14|2264.52|2264.02|4
1644237980000|2022-02-07 12:46:20|2264.64|2264.14|2264.77|2264.27|2264.77|2264.27|2264.52|2264.02|3
1644237990000|2022-02-07 12:46:30|2264.64|2264.14|2264.77|2264.27|2264.77|2264.27|2264.52|2264.02|8
1644238000000|2022-02-07 12:46:40|2264.64|2264.14|2264.64|2264.14|2264.64|2264.14|2264.64|2264.14|9
1644238010000|2022-02-07 12:46:50|2264.77|2264.27|2264.52|2264.02|2264.77|2264.27|2264.52|2264.02|3
1644238020000|2022-02-07 12:47:00|2264.27|2263.77|2264.27|2263.77|2264.39|2263.89|2264.27|2263.77|10
1644238030000|2022-02-07 12:47:10|2264.39|2263.89|2264.52|2264.02|2264.52|2264.02|2264.27|2263.77|12
1644238040000|2022-02-07 12:47:20|2264.64|2264.14|2264.64|2264.14|2264.64|2264.14|2264.52|2264.02|1
1644238050000|2022-02-07 12:47:30|2264.77|2264.27|2264.89|2264.39|2265.02|2264.52|2264.77|2264.27|1
1644238060000|2022-02-07 12:47:40|2264.77|2264.27|2265.14|2264.64|2265.14|2264.64|2264.77|2264.27|1
1644238070000|2022-02-07 12:47:50|2265.27|2264.77|2265.27|2264.77|2265.27|2264.77|2265.14|2264.64|8
1644238080000|2022-02-07 12:48:00|2265.14|2264.64|2265.14|2264.64|2265.27|2264.77|2265.14|2264.64|3
1644238090000|2022-02-07 12:48:10|2265.27|2264.77|2265.14|2264.64|2265.27|2264.77|2265.02|2264.52|0
1644238100000|2022-02-07 12:48:20|2265.02|2264.52|2265.27|2264.77|2265.27|2264.77|2265.02|2264.52|0
1644238110000|2022-02-07 12:48:30|2265.39|2264.89|2265.52|2265.02|2265.52|2265.02|2265.14|2264.64|7
1644238120000|2022-02-07 12:48:40|2265.39|2264.89|2265.27|2264.77|2265.52|2265.02|2265.27|2264.77|4
1644238130000|2022-02-07 12:48:50|2265.02|2264.52|2265.02|2264.52|2265.14|2264.64|2265.02|2264.52|2
1644238140000|2022-02-07 12:49:00|2264.77|2264.27|2264.77|2264.27|2264.77|2264.27|2264.77|2264.27|9
1644238150000|2022-02-07 12:49:10|2264.89|2264.39|2264.77|2264.27|2264.89|2264.39|2264.64|2264.14|6
1644238160000|2022-02-07 12:49:20|2264.64|2264.14|2264.77|2264.27|2264.77|2264.27|2264.52|2264.02|7
1644238170000|2022-02-07 12:49:30|2264.64|2264.14|2264.52|2264.02|2264.77|2264.27|2264.52|2264.02|9
1644238180000|2022-02-07 12:49:40|2264.64|2264.14|2264.77|2264.27|2264.77|2264.27|2264.64|2264.14|10
1644238190000|2022-02-07 12:49:50|||||||||1
1644238200000|2022-02-07 12:50:00|2264.89|2264.39|2265.02|2264.52|2265.02|2264.52|2264.77|2264.27|17
1644238210000|2022-02-07 12:50:10|2264.89|2264.39|2265.02|2264.52|2265.02|2264.52|2264.77|2264.27|6
1644238220000|2022-02-07 12:50:20|2264.89|2264.39|2265.02|2264.52|2265.02|2264.52|2264.77|2264.27|5
1644238230000|2022-02-07 12:50:30|2264.89|2264.39|2264.77|2264.27|2264.89|2264.39|2264.77|2264.27|7
1644238240000|2022-02-07 12:50:40|2264.89|2264.39|2265.02|2264.52|2265.02|2264.52|2264.89|2264.39|40
1644238260000|2022-02-07 12:51:00|2265.14|2264.64|2265.02|2264.52|2265.27|2264.77|2265.02|2264.52|12
1644238270000|2022-02-07 12:51:10|2265.14|2264.64|2265.02|2264.52|2265.14|2264.64|2265.02|2264.52|5
1644238280000|2022-02-07 12:51:20|2265.14|2264.64|2265.02|2264.52|2265.27|2264.77|2265.02|2264.52|25
1644238300000|2022-02-07 12:51:40|2264.89|2264.39|2264.77|2264.27|2265.02|2264.52|2264.77|2264.27|25
1644238310000|2022-02-07 12:51:50|2264.89|2264.39|2265.02|2264.52|2265.02|2264.52|2264.77|2264.27|1
1644238320000|2022-02-07 12:52:00|2265.27|2264.77|2265.39|2264.89|2265.52|2265.02|2265.14|2264.64|5
1644238330000|2022-02-07 12:52:10|2265.27|2264.77|2265.14|2264.64|2265.52|2265.02|2265.14|2264.64|14
1644238340000|2022-02-07 12:52:20|2265.27|2264.77|2265.02|2264.52|2265.27|2264.77|2265.02|2264.52|9
1644238350000|2022-02-07 12:52:30|2265.14|2264.64|2265.02|2264.52|2265.27|2264.77|2265.02|2264.52|25
1644238360000|2022-02-07 12:52:40|2265.14|2264.64|2265.27|2264.77|2265.27|2264.77|2265.02|2264.52|0
1644238370000|2022-02-07 12:52:50|2265.52|2265.02|2265.27|2264.77|2265.52|2265.02|2265.27|2264.77|9
1644238380000|2022-02-07 12:53:00|2265.14|2264.64|2265.02|2264.52|2265.14|2264.64|2264.77|2264.27|7
1644238400000|2022-02-07 12:53:20|2264.89|2264.39|2264.77|2264.27|2264.89|2264.39|2264.77|2264.27|9
1644238410000|2022-02-07 12:53:30|2264.89|2264.39|2264.77|2264.27|2265.02|2264.52|2264.77|2264.27|1
1644238420000|2022-02-07 12:53:40|2264.89|2264.39|2265.14|2264.64|2265.14|2264.64|2264.77|2264.27|2
1644238430000|2022-02-07 12:53:50|2265.02|2264.52|2265.02|2264.52|2265.02|2264.52|2265.02|2264.52|0
1644238450000|2022-02-07 12:54:10|2265.14|2264.64|2264.77|2264.27|2265.27|2264.77|2264.77|2264.27|30
1644238460000|2022-02-07 12:54:20|2264.64|2264.14|2264.39|2263.89|2264.64|2264.14|2264.39|2263.89|8
1644238470000|2022-02-07 12:54:30|2264.27|2263.77|2264.27|2263.77|2264.39|2263.89|2264.27|2263.77|3
1644238480000|2022-02-07 12:54:40|2264.39|2263.89|2264.27|2263.77|2264.52|2264.02|2264.27|2263.77|0
1644238490000|2022-02-07 12:54:50|2264.02|2263.52|2264.14|2263.64|2264.27|2263.77|2264.02|2263.52|4
1644238500000|2022-02-07 12:55:00|2264.02|2263.52|2264.02|2263.52|2264.27|2263.77|2264.02|2263.52|9
1644238510000|2022-02-07 12:55:10|2264.14|2263.64|2264.27|2263.77|2264.27|2263.77|2264.14|2263.64|9
1644238520000|2022-02-07 12:55:20|2264.52|2264.02|2264.52|2264.02|2264.77|2264.27|2264.52|2264.02|29
1644238530000|2022-02-07 12:55:30|2264.64|2264.14|2264.77|2264.27|2264.77|2264.27|2264.64|2264.14|0
1644238540000|2022-02-07 12:55:40|2264.64|2264.14|2264.64|2264.14|2264.64|2264.14|2264.52|2264.02|4
1644238550000|2022-02-07 12:55:50|2264.77|2264.27|2264.77|2264.27|2264.77|2264.27|2264.52|2264.02|0
1644238560000|2022-02-07 12:56:00|2264.89|2264.39|2265.27|2264.77|2265.27|2264.77|2264.89|2264.39|4
1644238570000|2022-02-07 12:56:10|2265.14|2264.64|2265.14|2264.64|2265.27|2264.77|2265.02|2264.52|2
1644238580000|2022-02-07 12:56:20|2265.02|2264.52|2265.02|2264.52|2265.14|2264.64|2265.02|2264.52|1
1644238590000|2022-02-07 12:56:30|2265.14|2264.64|2265.02|2264.52|2265.14|2264.64|2264.77|2264.27|8
1644238600000|2022-02-07 12:56:40|2264.89|2264.39|2264.77|2264.27|2265.02|2264.52|2264.77|2264.27|6
1644238610000|2022-02-07 12:56:50|||||||||4
1644238620000|2022-02-07 12:57:00|2264.89|2264.39|2265.02|2264.52|2265.27|2264.77|2264.89|2264.39|10
1644238650000|2022-02-07 12:57:30|2264.89|2264.39|2264.77|2264.27|2264.89|2264.39|2264.77|2264.27|32
1644238660000|2022-02-07 12:57:40|2264.89|2264.39|2264.27|2263.77|2265.02|2264.52|2264.27|2263.77|4
1644238670000|2022-02-07 12:57:50|||||||||1
1644238680000|2022-02-07 12:58:00|2264.14|2263.64|2263.77|2263.27|2264.14|2263.64|2263.77|2263.27|12
1644238690000|2022-02-07 12:58:10|2263.64|2263.14|2263.77|2263.27|2263.77|2263.27|2263.52|2263.02|36
1644238700000|2022-02-07 12:58:20|2264.02|2263.52|2264.02|2263.52|2264.02|2263.52|2263.77|2263.27|16
1644238710000|2022-02-07 12:58:30|2263.89|2263.39|2264.14|2263.64|2264.14|2263.64|2263.77|2263.27|4
1644238720000|2022-02-07 12:58:40|2264.27|2263.77|2264.14|2263.64|2264.27|2263.77|2264.02|2263.52|2
1644238730000|2022-02-07 12:58:50|2264.02|2263.52|2264.02|2263.52|2264.02|2263.52|2264.02|2263.52|0
1644238740000|2022-02-07 12:59:00|2264.14|2263.64|2264.02|2263.52|2264.14|2263.64|2264.02|2263.52|28
1644238750000|2022-02-07 12:59:10|2264.14|2263.64|2264.52|2264.02|2264.52|2264.02|2264.14|2263.64|7
1644238760000|2022-02-07 12:59:20|2264.39|2263.89|2264.39|2263.89|2264.39|2263.89|2264.27|2263.77|20
1644238770000|2022-02-07 12:59:30|2264.27|2263.77|2264.27|2263.77|2264.39|2263.89|2264.27|2263.77|0
1644238780000|2022-02-07 12:59:40|2264.39|2263.89|2264.39|2263.89|2264.52|2264.02|2264.39|2263.89|1
1644238790000|2022-02-07 12:59:50|2264.52|2264.02|2264.27|2263.77|2264.52|2264.02|2264.27|2263.77|3
1644238800000|2022-02-07 13:00:00|2264.14|2263.64|2263.77|2263.27|2264.27|2263.77|2263.52|2263.02|54
1644238810000|2022-02-07 13:00:10|2263.89|2263.39|2264.02|2263.52|2264.27|2263.77|2263.77|2263.27|31
1644238820000|2022-02-07 13:00:20|2264.14|2263.64|2264.27|2263.77|2264.39|2263.89|2264.02|2263.52|6
1644238830000|2022-02-07 13:00:30|2264.39|2263.89|2264.52|2264.02|2264.52|2264.02|2264.27|2263.77|4
1644238860000|2022-02-07 13:01:00|2264.39|2263.89|2264.52|2264.02|2264.52|2264.02|2264.27|2263.77|26
1644238870000|2022-02-07 13:01:10|2264.39|2263.89|2264.89|2264.39|2264.89|2264.39|2264.39|2263.89|17
1644238880000|2022-02-07 13:01:20|2264.77|2264.27|2264.77|2264.27|2265.02|2264.52|2264.77|2264.27|2
1644238890000|2022-02-07 13:01:30|2264.89|2264.39|2264.89|2264.39|2265.02|2264.52|2264.77|2264.27|3
1644238900000|2022-02-07 13:01:40|2265.02|2264.52|2265.52|2265.02|2265.52|2265.02|2265.02|2264.52|26
1644238910000|2022-02-07 13:01:50|||||||||1
1644238920000|2022-02-07 13:02:00|2265.27|2264.77|2265.27|2264.77|2265.27|2264.77|2265.27|2264.77|16
1644238930000|2022-02-07 13:02:10|2265.52|2265.02|2265.52|2265.02|2265.52|2265.02|2265.52|2265.02|2
1644238940000|2022-02-07 13:02:20|2265.39|2264.89|2265.27|2264.77|2265.39|2264.89|2265.27|2264.77|6
1644238950000|2022-02-07 13:02:30|2265.39|2264.89|2265.52|2265.02|2265.52|2265.02|2265.39|2264.89|4
1644238970000|2022-02-07 13:02:50|2265.39|2264.89|2265.64|2265.14|2265.77|2265.27|2265.39|2264.89|15
1644238980000|2022-02-07 13:03:00|2265.77|2265.27|2265.77|2265.27|2266.02|2265.52|2265.64|2265.14|10
1644238990000|2022-02-07 13:03:10|2265.89|2265.39|2266.02|2265.52|2266.27|2265.77|2265.89|2265.39|17
1644239000000|2022-02-07 13:03:20|2266.14|2265.64|2266.27|2265.77|2266.27|2265.77|2266.14|2265.64|120
1644239010000|2022-02-07 13:03:30|||||||||65
1644239020000|2022-02-07 13:03:40|2266.52|2266.02|2266.52|2266.02|2266.52|2266.02|2266.27|2265.77|19
1644239030000|2022-02-07 13:03:50|2266.39|2265.89|2266.27|2265.77|2266.39|2265.89|2266.27|2265.77|6
1644239040000|2022-02-07 13:04:00|2266.39|2265.89|2265.77|2265.27|2266.52|2266.02|2265.77|2265.27|42
1644239050000|2022-02-07 13:04:10|2265.64|2265.14|2265.77|2265.27|2265.77|2265.27|2265.52|2265.02|1
1644239060000|2022-02-07 13:04:20|2265.64|2265.14|2265.52|2265.02|2265.77|2265.27|2265.52|2265.02|1
1644239070000|2022-02-07 13:04:30|2265.64|2265.14|2266.02|2265.52|2266.02|2265.52|2265.52|2265.02|38
1644239080000|2022-02-07 13:04:40|2266.27|2265.77|2266.27|2265.77|2266.27|2265.77|2266.02|2265.52|49
1644239090000|2022-02-07 13:04:50|2266.52|2266.02|2266.52|2266.02|2266.52|2266.02|2266.52|2266.02|25
1644239100000|2022-02-07 13:05:00|2266.64|2266.14|2266.77|2266.27|2266.77|2266.27|2266.52|2266.02|89
1644239110000|2022-02-07 13:05:10|2266.64|2266.14|2266.77|2266.27|2266.77|2266.27|2266.52|2266.02|36
1644239120000|2022-02-07 13:05:20|2266.89|2266.39|2266.77|2266.27|2266.89|2266.39|2266.77|2266.27|8
1644239130000|2022-02-07 13:05:30|2266.89|2266.39|2266.52|2266.02|2266.89|2266.39|2266.52|2266.02|20
1644239140000|2022-02-07 13:05:40|2266.64|2266.14|2266.39|2265.89|2266.64|2266.14|2266.27|2265.77|33
1644239150000|2022-02-07 13:05:50|2266.52|2266.02|2266.52|2266.02|2266.52|2266.02|2266.27|2265.77|23
1644239160000|2022-02-07 13:06:00|2266.39|2265.89|2266.52|2266.02|2266.52|2266.02|2266.39|2265.89|39
1644239170000|2022-02-07 13:06:10|2266.39|2265.89|2266.77|2266.27|2266.77|2266.27|2266.39|2265.89|31
1644239180000|2022-02-07 13:06:20|2267.02|2266.52|2267.02|2266.52|2267.02|2266.52|2266.52|2266.02|25
1644239190000|2022-02-07 13:06:30|2266.89|2266.39|2266.77|2266.27|2267.02|2266.52|2266.77|2266.27|0
1644239200000|2022-02-07 13:06:40|2266.89|2266.39|2267.02|2266.52|2267.02|2266.52|2266.89|2266.39|11
1644239220000|2022-02-07 13:07:00|2266.89|2266.39|2267.02|2266.52|2267.27|2266.77|2266.89|2266.39|70
1644239230000|2022-02-07 13:07:10|2267.14|2266.64|2267.14|2266.64|2267.27|2266.77|2267.02|2266.52|13
1644239240000|2022-02-07 13:07:20|2267.27|2266.77|2267.27|2266.77|2267.52|2267.02|2267.27|2266.77|26
1644239250000|2022-02-07 13:07:30|2267.39|2266.89|2267.77|2267.27|2267.77|2267.27|2267.39|2266.89|8
1644239260000|2022-02-07 13:07:40|2267.89|2267.39|2267.77|2267.27|2267.89|2267.39|2267.77|2267.27|2
1644239270000|2022-02-07 13:07:50|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.89|2267.39|4
1644239280000|2022-02-07 13:08:00|2268.14|2267.64|2268.52|2268.02|2268.77|2268.27|2268.14|2267.64|52
1644239290000|2022-02-07 13:08:10|2268.64|2268.14|2269.02|2268.52|2269.27|2268.77|2268.52|2268.02|27
1644239300000|2022-02-07 13:08:20|2269.27|2268.77|2269.27|2268.77|2269.27|2268.77|2269.27|2268.77|34
1644239310000|2022-02-07 13:08:30|2269.39|2268.89|2269.27|2268.77|2269.39|2268.89|2269.27|2268.77|16
1644239320000|2022-02-07 13:08:40|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.39|2268.89|22
1644239330000|2022-02-07 13:08:50|2269.27|2268.77|2269.02|2268.52|2269.27|2268.77|2269.02|2268.52|62
1644239340000|2022-02-07 13:09:00|2268.89|2268.39|2268.77|2268.27|2269.02|2268.52|2268.77|2268.27|23
1644239350000|2022-02-07 13:09:10|2268.89|2268.39|2268.77|2268.27|2268.89|2268.39|2268.77|2268.27|3
1644239360000|2022-02-07 13:09:20|||||||||1
1644239370000|2022-02-07 13:09:30|2268.89|2268.39|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|12
1644239380000|2022-02-07 13:09:40|2269.27|2268.77|2269.02|2268.52|2269.27|2268.77|2269.02|2268.52|44
1644239390000|2022-02-07 13:09:50|2268.77|2268.27|2268.27|2267.77|2268.77|2268.27|2268.14|2267.64|25
1644239400000|2022-02-07 13:10:00|||||||||9
1644239410000|2022-02-07 13:10:10|2268.52|2268.02|2268.39|2267.89|2268.52|2268.02|2268.27|2267.77|39
1644239420000|2022-02-07 13:10:20|2268.52|2268.02|2268.52|2268.02|2268.52|2268.02|2268.27|2267.77|27
1644239430000|2022-02-07 13:10:30|2268.64|2268.14|2269.14|2268.64|2269.27|2268.77|2268.64|2268.14|39
1644239440000|2022-02-07 13:10:40|2269.02|2268.52|2269.02|2268.52|2269.02|2268.52|2269.02|2268.52|64
1644239450000|2022-02-07 13:10:50|2268.89|2268.39|2269.27|2268.77|2269.27|2268.77|2268.89|2268.39|21
1644239460000|2022-02-07 13:11:00|2269.14|2268.64|2269.02|2268.52|2269.14|2268.64|2268.77|2268.27|21
1644239470000|2022-02-07 13:11:10|2268.89|2268.39|2268.77|2268.27|2269.02|2268.52|2268.52|2268.02|31
1644239480000|2022-02-07 13:11:20|||||||||11
1644239490000|2022-02-07 13:11:30|2269.02|2268.52|2269.02|2268.52|2269.02|2268.52|2269.02|2268.52|18
1644239500000|2022-02-07 13:11:40|2269.14|2268.64|2268.89|2268.39|2269.14|2268.64|2268.77|2268.27|15
1644239510000|2022-02-07 13:11:50|2269.02|2268.52|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|11
1644239520000|2022-02-07 13:12:00|2268.89|2268.39|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|3
1644239530000|2022-02-07 13:12:10|2268.89|2268.39|2268.77|2268.27|2268.89|2268.39|2268.77|2268.27|1
1644239540000|2022-02-07 13:12:20|2268.89|2268.39|2269.27|2268.77|2269.39|2268.89|2268.89|2268.39|30
1644239550000|2022-02-07 13:12:30|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.27|2268.77|14
1644239560000|2022-02-07 13:12:40|2269.64|2269.14|2269.52|2269.02|2269.64|2269.14|2269.52|2269.02|6
1644239570000|2022-02-07 13:12:50|2269.77|2269.27|2269.64|2269.14|2269.77|2269.27|2269.52|2269.02|6
1644239580000|2022-02-07 13:13:00|2269.52|2269.02|2269.52|2269.02|2269.64|2269.14|2269.52|2269.02|3
1644239590000|2022-02-07 13:13:10|2269.64|2269.14|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|24
1644239600000|2022-02-07 13:13:20|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.64|2269.14|4
1644239610000|2022-02-07 13:13:30|2269.64|2269.14|2269.52|2269.02|2269.64|2269.14|2269.52|2269.02|5
1644239620000|2022-02-07 13:13:40|2269.64|2269.14|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|2
1644239630000|2022-02-07 13:13:50|2269.64|2269.14|2269.64|2269.14|2269.64|2269.14|2269.52|2269.02|4
1644239640000|2022-02-07 13:14:00|2269.77|2269.27|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|48
1644239650000|2022-02-07 13:14:10|2269.77|2269.27|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|19
1644239660000|2022-02-07 13:14:20|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.52|2269.02|22
1644239670000|2022-02-07 13:14:30|2269.89|2269.39|2269.77|2269.27|2270.02|2269.52|2269.77|2269.27|2
1644239680000|2022-02-07 13:14:40|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.52|2269.02|6
1644239690000|2022-02-07 13:14:50|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.52|2269.02|7
1644239700000|2022-02-07 13:15:00|2269.89|2269.39|2270.02|2269.52|2270.27|2269.77|2269.89|2269.39|18
1644239710000|2022-02-07 13:15:10|2270.14|2269.64|2270.27|2269.77|2270.27|2269.77|2270.14|2269.64|27
1644239720000|2022-02-07 13:15:20|2270.14|2269.64|2270.27|2269.77|2270.27|2269.77|2270.02|2269.52|11
1644239730000|2022-02-07 13:15:30|2270.14|2269.64|2270.02|2269.52|2270.14|2269.64|2270.02|2269.52|5
1644239740000|2022-02-07 13:15:40|2270.14|2269.64|2270.02|2269.52|2270.27|2269.77|2270.02|2269.52|2
1644239750000|2022-02-07 13:15:50|2270.14|2269.64|2270.27|2269.77|2270.27|2269.77|2270.14|2269.64|1
1644239760000|2022-02-07 13:16:00|2270.14|2269.64|2269.52|2269.02|2270.14|2269.64|2269.52|2269.02|32
1644239770000|2022-02-07 13:16:10|2269.64|2269.14|2269.52|2269.02|2269.64|2269.14|2269.39|2268.89|2
1644239790000|2022-02-07 13:16:30|2269.27|2268.77|2269.52|2269.02|2269.52|2269.02|2269.27|2268.77|7
1644239800000|2022-02-07 13:16:40|2269.64|2269.14|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|29
1644239810000|2022-02-07 13:16:50|2269.27|2268.77|2269.27|2268.77|2269.52|2269.02|2269.27|2268.77|4
1644239820000|2022-02-07 13:17:00|2269.39|2268.89|2269.27|2268.77|2269.52|2269.02|2269.27|2268.77|5
1644239830000|2022-02-07 13:17:10|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.27|2268.77|7
1644239840000|2022-02-07 13:17:20|2269.39|2268.89|2269.27|2268.77|2269.52|2269.02|2269.27|2268.77|6
1644239850000|2022-02-07 13:17:30|2269.02|2268.52|2269.27|2268.77|2269.27|2268.77|2269.02|2268.52|6
1644239860000|2022-02-07 13:17:40|2269.14|2268.64|2269.14|2268.64|2269.27|2268.77|2269.02|2268.52|4
1644239870000|2022-02-07 13:17:50|2269.02|2268.52|2269.02|2268.52|2269.27|2268.77|2269.02|2268.52|11
1644239880000|2022-02-07 13:18:00|2268.89|2268.39|2269.02|2268.52|2269.02|2268.52|2268.89|2268.39|5
1644239890000|2022-02-07 13:18:10|2269.14|2268.64|2269.27|2268.77|2269.27|2268.77|2269.14|2268.64|17
1644239900000|2022-02-07 13:18:20|||||||||3
1644239910000|2022-02-07 13:18:30|2269.14|2268.64|2269.02|2268.52|2269.14|2268.64|2269.02|2268.52|1
1644239920000|2022-02-07 13:18:40|2269.14|2268.64|2269.14|2268.64|2269.27|2268.77|2269.02|2268.52|1
1644239930000|2022-02-07 13:18:50|2269.27|2268.77|2269.27|2268.77|2269.39|2268.89|2269.14|2268.64|3
1644239940000|2022-02-07 13:19:00|2269.39|2268.89|2269.27|2268.77|2269.64|2269.14|2269.27|2268.77|35
1644239950000|2022-02-07 13:19:10|2269.14|2268.64|2269.27|2268.77|2269.27|2268.77|2269.14|2268.64|3
1644239960000|2022-02-07 13:19:20|2269.14|2268.64|2269.02|2268.52|2269.14|2268.64|2268.77|2268.27|14
1644239970000|2022-02-07 13:19:30|2269.14|2268.64|2269.02|2268.52|2269.27|2268.77|2269.02|2268.52|1
1644239980000|2022-02-07 13:19:40|2268.77|2268.27|2268.77|2268.27|2268.77|2268.27|2268.77|2268.27|7
1644239990000|2022-02-07 13:19:50|2268.89|2268.39|2268.89|2268.39|2269.02|2268.52|2268.89|2268.39|7
1644240000000|2022-02-07 13:20:00|2269.02|2268.52|2269.14|2268.64|2269.27|2268.77|2269.02|2268.52|9
1644240010000|2022-02-07 13:20:10|2269.27|2268.77|2269.27|2268.77|2269.27|2268.77|2269.02|2268.52|3
1644240020000|2022-02-07 13:20:20|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.39|2268.89|1
1644240030000|2022-02-07 13:20:30|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.39|2268.89|16
1644240040000|2022-02-07 13:20:40|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.52|2269.02|10
1644240050000|2022-02-07 13:20:50|2269.52|2269.02|2269.52|2269.02|2269.64|2269.14|2269.52|2269.02|94
1644240060000|2022-02-07 13:21:00|2269.39|2268.89|2269.39|2268.89|2269.64|2269.14|2269.39|2268.89|42
1644240070000|2022-02-07 13:21:10|2269.52|2269.02|2269.39|2268.89|2269.52|2269.02|2269.39|2268.89|9
1644240080000|2022-02-07 13:21:20|2269.52|2269.02|2269.52|2269.02|2269.52|2269.02|2269.52|2269.02|0
1644240090000|2022-02-07 13:21:30|2269.39|2268.89|2269.39|2268.89|2269.39|2268.89|2269.27|2268.77|8
1644240100000|2022-02-07 13:21:40|2269.27|2268.77|2269.02|2268.52|2269.39|2268.89|2269.02|2268.52|16
1644240110000|2022-02-07 13:21:50|2269.14|2268.64|2269.52|2269.02|2269.52|2269.02|2269.14|2268.64|8
1644240120000|2022-02-07 13:22:00|2269.27|2268.77|2269.27|2268.77|2269.39|2268.89|2269.27|2268.77|16
1644240130000|2022-02-07 13:22:10|2269.39|2268.89|2269.27|2268.77|2269.39|2268.89|2269.27|2268.77|1
1644240140000|2022-02-07 13:22:20|||||||||13
1644240150000|2022-02-07 13:22:30|2269.14|2268.64|2269.39|2268.89|2269.39|2268.89|2269.14|2268.64|19
1644240160000|2022-02-07 13:22:40|2269.52|2269.02|2269.39|2268.89|2269.64|2269.14|2269.39|2268.89|68
1644240170000|2022-02-07 13:22:50|2269.52|2269.02|2269.89|2269.39|2270.02|2269.52|2269.52|2269.02|51
1644240180000|2022-02-07 13:23:00|2269.77|2269.27|2270.02|2269.52|2270.27|2269.77|2269.77|2269.27|11
1644240190000|2022-02-07 13:23:10|2270.14|2269.64|2270.27|2269.77|2270.52|2270.02|2270.02|2269.52|37
1644240200000|2022-02-07 13:23:20|2270.39|2269.89|2270.02|2269.52|2270.52|2270.02|2270.02|2269.52|9
1644240210000|2022-02-07 13:23:30|2269.89|2269.39|2270.02|2269.52|2270.02|2269.52|2269.89|2269.39|26
1644240220000|2022-02-07 13:23:40|2270.14|2269.64|2270.02|2269.52|2270.27|2269.77|2270.02|2269.52|12
1644240240000|2022-02-07 13:24:00|2269.89|2269.39|2269.52|2269.02|2269.89|2269.39|2269.52|2269.02|34
1644240250000|2022-02-07 13:24:10|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.27|2268.77|19
1644240260000|2022-02-07 13:24:20|2269.39|2268.89|2269.39|2268.89|2269.52|2269.02|2269.27|2268.77|5
1644240270000|2022-02-07 13:24:30|2269.27|2268.77|2269.27|2268.77|2269.52|2269.02|2269.27|2268.77|1
1644240280000|2022-02-07 13:24:40|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.27|2268.77|6
1644240290000|2022-02-07 13:24:50|2269.64|2269.14|2269.64|2269.14|2269.64|2269.14|2269.64|2269.14|3
1644240300000|2022-02-07 13:25:00|2269.77|2269.27|2269.77|2269.27|2270.02|2269.52|2269.77|2269.27|9
1644240310000|2022-02-07 13:25:10|2269.52|2269.02|2269.89|2269.39|2270.02|2269.52|2269.52|2269.02|40
1644240320000|2022-02-07 13:25:20|2269.77|2269.27|2270.02|2269.52|2270.27|2269.77|2269.77|2269.27|58
1644240330000|2022-02-07 13:25:30|2270.14|2269.64|2270.02|2269.52|2270.27|2269.77|2270.02|2269.52|10
1644240340000|2022-02-07 13:25:40|2270.14|2269.64|2270.02|2269.52|2270.27|2269.77|2270.02|2269.52|15
1644240350000|2022-02-07 13:25:50|2270.14|2269.64|2270.27|2269.77|2270.27|2269.77|2270.02|2269.52|1
1644240360000|2022-02-07 13:26:00|2270.14|2269.64|2269.77|2269.27|2270.27|2269.77|2269.77|2269.27|12
1644240370000|2022-02-07 13:26:10|2269.89|2269.39|2270.02|2269.52|2270.02|2269.52|2269.89|2269.39|2
1644240380000|2022-02-07 13:26:20|2270.27|2269.77|2269.77|2269.27|2270.27|2269.77|2269.77|2269.27|21
1644240390000|2022-02-07 13:26:30|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.64|2269.14|0
1644240400000|2022-02-07 13:26:40|2269.89|2269.39|2269.89|2269.39|2269.89|2269.39|2269.77|2269.27|13
1644240410000|2022-02-07 13:26:50|2270.02|2269.52|2269.77|2269.27|2270.02|2269.52|2269.77|2269.27|17
1644240420000|2022-02-07 13:27:00|2269.64|2269.14|2269.52|2269.02|2269.64|2269.14|2269.52|2269.02|1
1644240430000|2022-02-07 13:27:10|2269.64|2269.14|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|4
1644240440000|2022-02-07 13:27:20|2269.64|2269.14|2269.52|2269.02|2269.77|2269.27|2269.27|2268.77|39
1644240450000|2022-02-07 13:27:30|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.52|2269.02|11
1644240460000|2022-02-07 13:27:40|2270.27|2269.77|2270.02|2269.52|2270.27|2269.77|2270.02|2269.52|25
1644240470000|2022-02-07 13:27:50|2269.89|2269.39|2269.77|2269.27|2269.89|2269.39|2269.77|2269.27|5
1644240480000|2022-02-07 13:28:00|2269.89|2269.39|2269.77|2269.27|2269.89|2269.39|2269.77|2269.27|2
1644240490000|2022-02-07 13:28:10|2269.89|2269.39|2269.77|2269.27|2269.89|2269.39|2269.77|2269.27|0
1644240500000|2022-02-07 13:28:20|2269.89|2269.39|2269.77|2269.27|2269.89|2269.39|2269.77|2269.27|10
1644240510000|2022-02-07 13:28:30|2269.89|2269.39|2270.02|2269.52|2270.02|2269.52|2269.77|2269.27|5
1644240520000|2022-02-07 13:28:40|2269.89|2269.39|2269.52|2269.02|2269.89|2269.39|2269.27|2268.77|13
1644240530000|2022-02-07 13:28:50|2269.39|2268.89|2269.02|2268.52|2269.52|2269.02|2269.02|2268.52|13
1644240540000|2022-02-07 13:29:00|2268.89|2268.39|2269.02|2268.52|2269.02|2268.52|2268.89|2268.39|13
1644240550000|2022-02-07 13:29:10|2269.14|2268.64|2269.14|2268.64|2269.27|2268.77|2269.14|2268.64|22
1644240560000|2022-02-07 13:29:20|2269.02|2268.52|2269.27|2268.77|2269.27|2268.77|2269.02|2268.52|1
1644240570000|2022-02-07 13:29:30|||||||||3
1644240590000|2022-02-07 13:29:50|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.39|2268.89|17
1644240600000|2022-02-07 13:30:00|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.39|2268.89|19
1644240610000|2022-02-07 13:30:10|2269.77|2269.27|2269.77|2269.27|2269.89|2269.39|2269.77|2269.27|5
1644240620000|2022-02-07 13:30:20|2270.02|2269.52|2269.77|2269.27|2270.02|2269.52|2269.77|2269.27|5
1644240630000|2022-02-07 13:30:30|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.52|2269.02|12
1644240640000|2022-02-07 13:30:40|2269.64|2269.14|2269.27|2268.77|2269.64|2269.14|2269.27|2268.77|15
1644240650000|2022-02-07 13:30:50|2269.14|2268.64|2269.02|2268.52|2269.27|2268.77|2268.77|2268.27|15
1644240660000|2022-02-07 13:31:00|2268.89|2268.39|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|8
1644240670000|2022-02-07 13:31:10|2268.89|2268.39|2268.77|2268.27|2268.89|2268.39|2268.77|2268.27|16
1644240700000|2022-02-07 13:31:40|2268.39|2267.89|2268.27|2267.77|2268.52|2268.02|2268.27|2267.77|11
1644240710000|2022-02-07 13:31:50|2268.02|2267.52|2267.89|2267.39|2268.02|2267.52|2267.89|2267.39|9
1644240720000|2022-02-07 13:32:00|2268.02|2267.52|2268.02|2267.52|2268.02|2267.52|2268.02|2267.52|2
1644240730000|2022-02-07 13:32:10|||||||||3
1644240740000|2022-02-07 13:32:20|2267.89|2267.39|2267.77|2267.27|2268.02|2267.52|2267.64|2267.14|27
1644240750000|2022-02-07 13:32:30|||||||||20
1644240760000|2022-02-07 13:32:40|2267.64|2267.14|2267.77|2267.27|2267.77|2267.27|2267.52|2267.02|10
1644240770000|2022-02-07 13:32:50|2267.89|2267.39|2267.77|2267.27|2268.02|2267.52|2267.77|2267.27|6
1644240780000|2022-02-07 13:33:00|2267.64|2267.14|2267.77|2267.27|2267.77|2267.27|2267.52|2267.02|7
1644240790000|2022-02-07 13:33:10|2267.64|2267.14|2267.64|2267.14|2267.77|2267.27|2267.52|2267.02|2
1644240800000|2022-02-07 13:33:20|2267.52|2267.02|2267.77|2267.27|2267.77|2267.27|2267.52|2267.02|3
1644240820000|2022-02-07 13:33:40|2267.89|2267.39|2267.77|2267.27|2268.02|2267.52|2267.77|2267.27|11
1644240830000|2022-02-07 13:33:50|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.89|2267.39|12
1644240840000|2022-02-07 13:34:00|2267.89|2267.39|2267.89|2267.39|2268.02|2267.52|2267.77|2267.27|15
1644240850000|2022-02-07 13:34:10|2267.77|2267.27|2267.52|2267.02|2267.89|2267.39|2267.52|2267.02|14
1644240860000|2022-02-07 13:34:20|2267.39|2266.89|2267.27|2266.77|2267.39|2266.89|2267.14|2266.64|11
1644240870000|2022-02-07 13:34:30|2267.02|2266.52|2267.02|2266.52|2267.27|2266.77|2266.77|2266.27|8
1644240880000|2022-02-07 13:34:40|2266.89|2266.39|2266.89|2266.39|2267.02|2266.52|2266.77|2266.27|2
1644240890000|2022-02-07 13:34:50|2267.02|2266.52|2267.02|2266.52|2267.02|2266.52|2266.77|2266.27|1
1644240900000|2022-02-07 13:35:00|2266.89|2266.39|2266.27|2265.77|2267.02|2266.52|2266.27|2265.77|12
1644240910000|2022-02-07 13:35:10|2266.39|2265.89|2266.27|2265.77|2266.52|2266.02|2266.27|2265.77|9
1644240920000|2022-02-07 13:35:20|2266.39|2265.89|2267.02|2266.52|2267.02|2266.52|2266.27|2265.77|13
1644240930000|2022-02-07 13:35:30|2266.89|2266.39|2267.02|2266.52|2267.02|2266.52|2266.89|2266.39|2
1644240940000|2022-02-07 13:35:40|2266.89|2266.39|2267.14|2266.64|2267.27|2266.77|2266.89|2266.39|13
1644240950000|2022-02-07 13:35:50|2267.27|2266.77|2267.52|2267.02|2267.52|2267.02|2267.27|2266.77|21
1644240960000|2022-02-07 13:36:00|2267.27|2266.77|2267.27|2266.77|2267.52|2267.02|2267.27|2266.77|22
1644240970000|2022-02-07 13:36:10|2267.39|2266.89|2267.52|2267.02|2267.52|2267.02|2267.27|2266.77|7
1644240980000|2022-02-07 13:36:20|2267.39|2266.89|2267.52|2267.02|2267.52|2267.02|2267.39|2266.89|0
1644240990000|2022-02-07 13:36:30|2267.39|2266.89|2267.52|2267.02|2267.52|2267.02|2267.27|2266.77|35
1644241010000|2022-02-07 13:36:50|2267.64|2267.14|2267.64|2267.14|2267.77|2267.27|2267.52|2267.02|10
1644241020000|2022-02-07 13:37:00|2267.77|2267.27|2267.77|2267.27|2267.77|2267.27|2267.52|2267.02|7
1644241030000|2022-02-07 13:37:10|2267.89|2267.39|2267.77|2267.27|2268.02|2267.52|2267.77|2267.27|3
1644241040000|2022-02-07 13:37:20|2267.64|2267.14|2267.64|2267.14|2267.64|2267.14|2267.52|2267.02|3
1644241050000|2022-02-07 13:37:30|2267.52|2267.02|2267.77|2267.27|2267.77|2267.27|2267.52|2267.02|1
1644241060000|2022-02-07 13:37:40|2267.64|2267.14|2267.77|2267.27|2267.77|2267.27|2267.52|2267.02|5
1644241070000|2022-02-07 13:37:50|2267.64|2267.14|2267.64|2267.14|2267.64|2267.14|2267.64|2267.14|9
1644241080000|2022-02-07 13:38:00|2267.52|2267.02|2267.27|2266.77|2267.52|2267.02|2267.27|2266.77|15
1644241090000|2022-02-07 13:38:10|2267.14|2266.64|2267.52|2267.02|2267.52|2267.02|2267.14|2266.64|6
1644241100000|2022-02-07 13:38:20|2267.77|2267.27|2267.77|2267.27|2267.77|2267.27|2267.64|2267.14|12
1644241110000|2022-02-07 13:38:30|2267.89|2267.39|2267.77|2267.27|2267.89|2267.39|2267.77|2267.27|3
1644241120000|2022-02-07 13:38:40|2267.64|2267.14|2267.77|2267.27|2267.77|2267.27|2267.52|2267.02|4
1644241130000|2022-02-07 13:38:50|2267.89|2267.39|2267.77|2267.27|2268.02|2267.52|2267.77|2267.27|7
1644241140000|2022-02-07 13:39:00|2267.89|2267.39|2267.39|2266.89|2268.02|2267.52|2267.39|2266.89|8
1644241150000|2022-02-07 13:39:10|2267.27|2266.77|2267.27|2266.77|2267.52|2267.02|2267.27|2266.77|1
1644241160000|2022-02-07 13:39:20|2267.14|2266.64|2267.27|2266.77|2267.27|2266.77|2267.14|2266.64|0
1644241170000|2022-02-07 13:39:30|2267.14|2266.64|2267.52|2267.02|2267.52|2267.02|2267.14|2266.64|2
1644241180000|2022-02-07 13:39:40|2267.39|2266.89|2267.77|2267.27|2267.77|2267.27|2267.39|2266.89|18
1644241190000|2022-02-07 13:39:50|2268.02|2267.52|2268.02|2267.52|2268.02|2267.52|2267.89|2267.39|2
1644241200000|2022-02-07 13:40:00|2268.14|2267.64|2267.77|2267.27|2268.14|2267.64|2267.77|2267.27|21
1644241210000|2022-02-07 13:40:10|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|2
1644241220000|2022-02-07 13:40:20|2268.14|2267.64|2268.02|2267.52|2268.27|2267.77|2268.02|2267.52|12
1644241230000|2022-02-07 13:40:30|2267.77|2267.27|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|20
1644241240000|2022-02-07 13:40:40|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|5
1644241250000|2022-02-07 13:40:50|||||||||2
1644241260000|2022-02-07 13:41:00|2267.89|2267.39|2267.89|2267.39|2268.02|2267.52|2267.77|2267.27|4
1644241270000|2022-02-07 13:41:10|2268.02|2267.52|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|5
1644241280000|2022-02-07 13:41:20|2267.89|2267.39|2267.77|2267.27|2267.89|2267.39|2267.77|2267.27|21
1644241290000|2022-02-07 13:41:30|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|3
1644241300000|2022-02-07 13:41:40|2268.14|2267.64|2268.02|2267.52|2268.14|2267.64|2267.77|2267.27|9
1644241310000|2022-02-07 13:41:50|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.89|2267.39|1
1644241320000|2022-02-07 13:42:00|2267.89|2267.39|2268.02|2267.52|2268.27|2267.77|2267.89|2267.39|4
1644241330000|2022-02-07 13:42:10|2268.14|2267.64|2268.27|2267.77|2268.39|2267.89|2268.14|2267.64|15
1644241340000|2022-02-07 13:42:20|2268.14|2267.64|2268.27|2267.77|2268.27|2267.77|2268.14|2267.64|1
1644241350000|2022-02-07 13:42:30|2268.14|2267.64|2268.27|2267.77|2268.27|2267.77|2268.02|2267.52|14
1644241360000|2022-02-07 13:42:40|2268.39|2267.89|2268.52|2268.02|2268.52|2268.02|2268.39|2267.89|18
1644241370000|2022-02-07 13:42:50|2268.64|2268.14|2268.77|2268.27|2268.77|2268.27|2268.64|2268.14|15
1644241380000|2022-02-07 13:43:00|2268.89|2268.39|2268.77|2268.27|2269.27|2268.77|2268.77|2268.27|9
1644241390000|2022-02-07 13:43:10|2268.89|2268.39|2268.52|2268.02|2269.02|2268.52|2268.52|2268.02|4
1644241400000|2022-02-07 13:43:20|2268.64|2268.14|2268.77|2268.27|2268.77|2268.27|2268.52|2268.02|7
1644241410000|2022-02-07 13:43:30|2268.64|2268.14|2268.52|2268.02|2268.64|2268.14|2268.39|2267.89|0
1644241420000|2022-02-07 13:43:40|2268.39|2267.89|2268.27|2267.77|2268.52|2268.02|2268.27|2267.77|2
1644241430000|2022-02-07 13:43:50|||||||||38
1644241440000|2022-02-07 13:44:00|2268.39|2267.89|2268.39|2267.89|2268.52|2268.02|2268.27|2267.77|28
1644241450000|2022-02-07 13:44:10|2268.27|2267.77|2268.39|2267.89|2268.52|2268.02|2268.27|2267.77|13
1644241460000|2022-02-07 13:44:20|2268.27|2267.77|2268.52|2268.02|2268.52|2268.02|2268.27|2267.77|1
1644241470000|2022-02-07 13:44:30|2268.39|2267.89|2268.52|2268.02|2268.52|2268.02|2268.27|2267.77|6
1644241480000|2022-02-07 13:44:40|2268.39|2267.89|2268.27|2267.77|2268.39|2267.89|2268.27|2267.77|31
1644241490000|2022-02-07 13:44:50|2268.39|2267.89|2268.52|2268.02|2268.77|2268.27|2268.39|2267.89|10
1644241500000|2022-02-07 13:45:00|2268.64|2268.14|2269.02|2268.52|2269.02|2268.52|2268.64|2268.14|42
1644241510000|2022-02-07 13:45:10|2268.89|2268.39|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|3
1644241520000|2022-02-07 13:45:20|2268.89|2268.39|2268.77|2268.27|2269.02|2268.52|2268.77|2268.27|2
1644241530000|2022-02-07 13:45:30|2268.89|2268.39|2268.52|2268.02|2268.89|2268.39|2268.27|2267.77|17
1644241540000|2022-02-07 13:45:40|2268.39|2267.89|2268.52|2268.02|2268.52|2268.02|2268.27|2267.77|4
1644241550000|2022-02-07 13:45:50|||||||||1
1644241560000|2022-02-07 13:46:00|2268.39|2267.89|2268.27|2267.77|2268.39|2267.89|2268.27|2267.77|12
1644241570000|2022-02-07 13:46:10|2268.39|2267.89|2268.27|2267.77|2268.39|2267.89|2268.27|2267.77|8
1644241580000|2022-02-07 13:46:20|||||||||1
1644241600000|2022-02-07 13:46:40|2268.14|2267.64|2268.02|2267.52|2268.39|2267.89|2268.02|2267.52|54
1644241610000|2022-02-07 13:46:50|2268.14|2267.64|2268.39|2267.89|2268.39|2267.89|2268.14|2267.64|2
1644241620000|2022-02-07 13:47:00|2268.52|2268.02|2268.27|2267.77|2268.52|2268.02|2268.02|2267.52|9
1644241630000|2022-02-07 13:47:10|2268.14|2267.64|2268.27|2267.77|2268.27|2267.77|2268.14|2267.64|2
1644241640000|2022-02-07 13:47:20|2268.14|2267.64|2267.77|2267.27|2268.27|2267.77|2267.77|2267.27|5
1644241650000|2022-02-07 13:47:30|2267.89|2267.39|2267.77|2267.27|2268.02|2267.52|2267.77|2267.27|5
1644241660000|2022-02-07 13:47:40|2267.89|2267.39|2268.77|2268.27|2268.77|2268.27|2267.89|2267.39|16
1644241670000|2022-02-07 13:47:50|2268.64|2268.14|2268.52|2268.02|2268.64|2268.14|2268.52|2268.02|6
1644241680000|2022-02-07 13:48:00|2268.39|2267.89|2268.39|2267.89|2268.52|2268.02|2268.27|2267.77|6
1644241690000|2022-02-07 13:48:10|2268.27|2267.77|2268.27|2267.77|2268.52|2268.02|2268.27|2267.77|1
1644241700000|2022-02-07 13:48:20|2268.39|2267.89|2268.64|2268.14|2268.64|2268.14|2268.39|2267.89|1
1644241710000|2022-02-07 13:48:30|2268.52|2268.02|2269.02|2268.52|2269.02|2268.52|2268.52|2268.02|15
1644241720000|2022-02-07 13:48:40|2268.89|2268.39|2268.77|2268.27|2269.02|2268.52|2268.77|2268.27|1
1644241730000|2022-02-07 13:48:50|2268.89|2268.39|2268.89|2268.39|2268.89|2268.39|2268.77|2268.27|1
1644241740000|2022-02-07 13:49:00|2269.02|2268.52|2268.89|2268.39|2269.02|2268.52|2268.77|2268.27|2
1644241750000|2022-02-07 13:49:10|2268.77|2268.27|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|20
1644241760000|2022-02-07 13:49:20|2269.27|2268.77|2269.27|2268.77|2269.27|2268.77|2269.27|2268.77|23
1644241770000|2022-02-07 13:49:30|2269.14|2268.64|2269.27|2268.77|2269.39|2268.89|2269.02|2268.52|34
1644241780000|2022-02-07 13:49:40|2269.14|2268.64|2269.14|2268.64|2269.14|2268.64|2269.02|2268.52|3
1644241790000|2022-02-07 13:49:50|2269.02|2268.52|2269.14|2268.64|2269.27|2268.77|2269.02|2268.52|5
1644241800000|2022-02-07 13:50:00|2269.02|2268.52|2268.89|2268.39|2269.27|2268.77|2268.89|2268.39|17
1644241810000|2022-02-07 13:50:10|2268.77|2268.27|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|7
1644241820000|2022-02-07 13:50:20|2268.89|2268.39|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|4
1644241830000|2022-02-07 13:50:30|2268.89|2268.39|2268.77|2268.27|2269.02|2268.52|2268.77|2268.27|0
1644241840000|2022-02-07 13:50:40|2268.89|2268.39|2268.77|2268.27|2268.89|2268.39|2268.77|2268.27|9
1644241850000|2022-02-07 13:50:50|2268.89|2268.39|2269.02|2268.52|2269.02|2268.52|2268.89|2268.39|1
1644241860000|2022-02-07 13:51:00|2268.89|2268.39|2269.02|2268.52|2269.02|2268.52|2268.89|2268.39|18
1644241870000|2022-02-07 13:51:10|2268.89|2268.39|2268.77|2268.27|2268.89|2268.39|2268.77|2268.27|0
1644241880000|2022-02-07 13:51:20|2268.89|2268.39|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|12
1644241890000|2022-02-07 13:51:30|2269.14|2268.64|2269.27|2268.77|2269.27|2268.77|2269.14|2268.64|17
1644241900000|2022-02-07 13:51:40|2269.14|2268.64|2269.27|2268.77|2269.27|2268.77|2269.02|2268.52|30
1644241910000|2022-02-07 13:51:50|2269.02|2268.52|2269.02|2268.52|2269.02|2268.52|2269.02|2268.52|16
1644241920000|2022-02-07 13:52:00|2268.89|2268.39|2268.89|2268.39|2268.89|2268.39|2268.89|2268.39|4
1644241930000|2022-02-07 13:52:10|2269.02|2268.52|2268.77|2268.27|2269.02|2268.52|2268.77|2268.27|2
1644241940000|2022-02-07 13:52:20|||||||||5
1644241950000|2022-02-07 13:52:30|2268.89|2268.39|2268.89|2268.39|2269.02|2268.52|2268.77|2268.27|21
1644241960000|2022-02-07 13:52:40|2269.02|2268.52|2268.89|2268.39|2269.02|2268.52|2268.89|2268.39|4
1644241970000|2022-02-07 13:52:50|2269.02|2268.52|2269.02|2268.52|2269.02|2268.52|2269.02|2268.52|4
1644241980000|2022-02-07 13:53:00|2269.27|2268.77|2269.27|2268.77|2269.27|2268.77|2269.27|2268.77|5
1644241990000|2022-02-07 13:53:10|2269.14|2268.64|2269.02|2268.52|2269.27|2268.77|2269.02|2268.52|11
1644242000000|2022-02-07 13:53:20|2268.89|2268.39|2268.89|2268.39|2268.89|2268.39|2268.77|2268.27|12
1644242010000|2022-02-07 13:53:30|2269.02|2268.52|2268.77|2268.27|2269.02|2268.52|2268.77|2268.27|20
1644242030000|2022-02-07 13:53:50|2268.89|2268.39|2269.02|2268.52|2269.14|2268.64|2268.77|2268.27|0
1644242040000|2022-02-07 13:54:00|2268.89|2268.39|2268.77|2268.27|2268.89|2268.39|2268.77|2268.27|0
1644242050000|2022-02-07 13:54:10|2268.52|2268.02|2268.77|2268.27|2268.89|2268.39|2268.52|2268.02|25
1644242060000|2022-02-07 13:54:20|2268.89|2268.39|2268.89|2268.39|2269.02|2268.52|2268.89|2268.39|4
1644242070000|2022-02-07 13:54:30|2269.02|2268.52|2268.77|2268.27|2269.02|2268.52|2268.77|2268.27|2
1644242080000|2022-02-07 13:54:40|2268.64|2268.14|2268.52|2268.02|2268.77|2268.27|2268.52|2268.02|1
1644242090000|2022-02-07 13:54:50|2268.64|2268.14|2268.77|2268.27|2268.77|2268.27|2268.52|2268.02|8
1644242100000|2022-02-07 13:55:00|2268.89|2268.39|2268.77|2268.27|2268.89|2268.39|2268.77|2268.27|5
1644242110000|2022-02-07 13:55:10|2268.89|2268.39|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|12
1644242120000|2022-02-07 13:55:20|2269.14|2268.64|2269.27|2268.77|2269.27|2268.77|2269.02|2268.52|3
1644242130000|2022-02-07 13:55:30|2269.52|2269.02|2269.52|2269.02|2269.52|2269.02|2269.52|2269.02|4
1644242140000|2022-02-07 13:55:40|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.39|2268.89|9
1644242150000|2022-02-07 13:55:50|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.64|2269.14|9
1644242160000|2022-02-07 13:56:00|2269.89|2269.39|2269.77|2269.27|2270.02|2269.52|2269.77|2269.27|0
1644242170000|2022-02-07 13:56:10|2269.64|2269.14|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|2
1644242180000|2022-02-07 13:56:20|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.27|2268.77|0
1644242190000|2022-02-07 13:56:30|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.39|2268.89|1
1644242200000|2022-02-07 13:56:40|2269.77|2269.27|2269.77|2269.27|2269.77|2269.27|2269.64|2269.14|3
1644242210000|2022-02-07 13:56:50|2269.89|2269.39|2269.89|2269.39|2270.02|2269.52|2269.77|2269.27|11
1644242220000|2022-02-07 13:57:00|2269.77|2269.27|2269.77|2269.27|2270.02|2269.52|2269.77|2269.27|2
1644242230000|2022-02-07 13:57:10|2269.64|2269.14|2269.52|2269.02|2269.64|2269.14|2269.52|2269.02|5
1644242240000|2022-02-07 13:57:20|2269.64|2269.14|2270.02|2269.52|2270.02|2269.52|2269.52|2269.02|24
1644242250000|2022-02-07 13:57:30|2269.89|2269.39|2270.02|2269.52|2270.02|2269.52|2269.89|2269.39|30
1644242260000|2022-02-07 13:57:40|2270.14|2269.64|2270.27|2269.77|2270.27|2269.77|2270.14|2269.64|44
1644242270000|2022-02-07 13:57:50|2270.14|2269.64|2270.02|2269.52|2270.27|2269.77|2270.02|2269.52|17
1644242280000|2022-02-07 13:58:00|||||||||11
1644242290000|2022-02-07 13:58:10|||||||||11
1644242300000|2022-02-07 13:58:20|2269.89|2269.39|2270.39|2269.89|2270.39|2269.89|2269.77|2269.27|39
1644242310000|2022-02-07 13:58:30|2270.27|2269.77|2270.27|2269.77|2270.39|2269.89|2270.27|2269.77|22
1644242320000|2022-02-07 13:58:40|2270.39|2269.89|2270.27|2269.77|2270.52|2270.02|2270.27|2269.77|2
1644242330000|2022-02-07 13:58:50|2270.14|2269.64|2270.02|2269.52|2270.14|2269.64|2270.02|2269.52|6
1644242350000|2022-02-07 13:59:10|2270.14|2269.64|2270.14|2269.64|2270.27|2269.77|2270.14|2269.64|7
1644242360000|2022-02-07 13:59:20|2270.02|2269.52|2270.02|2269.52|2270.02|2269.52|2270.02|2269.52|0
1644242370000|2022-02-07 13:59:30|2269.77|2269.27|2269.77|2269.27|2269.89|2269.39|2269.77|2269.27|20
1644242380000|2022-02-07 13:59:40|2269.89|2269.39|2270.02|2269.52|2270.02|2269.52|2269.77|2269.27|17
1644242390000|2022-02-07 13:59:50|2269.89|2269.39|2270.02|2269.52|2270.02|2269.52|2269.77|2269.27|9
1644242400000|2022-02-07 14:00:00|2269.89|2269.39|2270.02|2269.52|2270.02|2269.52|2269.77|2269.27|32
1644242410000|2022-02-07 14:00:10|2269.89|2269.39|2269.77|2269.27|2270.02|2269.52|2269.77|2269.27|10
1644242420000|2022-02-07 14:00:20|2269.64|2269.14|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|28
1644242430000|2022-02-07 14:00:30|||||||||1
1644242440000|2022-02-07 14:00:40|2269.64|2269.14|2269.64|2269.14|2269.77|2269.27|2269.52|2269.02|18
1644242450000|2022-02-07 14:00:50|2269.77|2269.27|2269.77|2269.27|2269.77|2269.27|2269.52|2269.02|3
1644242460000|2022-02-07 14:01:00|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.52|2269.02|8
1644242470000|2022-02-07 14:01:10|2269.52|2269.02|2269.27|2268.77|2269.52|2269.02|2269.27|2268.77|16
1644242480000|2022-02-07 14:01:20|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.39|2268.89|35
1644242490000|2022-02-07 14:01:30|2269.64|2269.14|2269.52|2269.02|2269.64|2269.14|2269.52|2269.02|5
1644242500000|2022-02-07 14:01:40|2269.64|2269.14|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|5
1644242510000|2022-02-07 14:01:50|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.27|2268.77|21
1644242520000|2022-02-07 14:02:00|||||||||1
1644242530000|2022-02-07 14:02:10|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.64|2269.14|8
1644242540000|2022-02-07 14:02:20|2269.64|2269.14|2269.52|2269.02|2269.64|2269.14|2269.52|2269.02|4
1644242550000|2022-02-07 14:02:30|2269.64|2269.14|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|13
1644242570000|2022-02-07 14:02:50|2269.64|2269.14|2269.64|2269.14|2269.64|2269.14|2269.64|2269.14|5
1644242580000|2022-02-07 14:03:00|2269.77|2269.27|2269.52|2269.02|2269.77|2269.27|2269.39|2268.89|21
1644242590000|2022-02-07 14:03:10|||||||||2
1644242600000|2022-02-07 14:03:20|2269.64|2269.14|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|10
1644242610000|2022-02-07 14:03:30|2269.64|2269.14|2269.64|2269.14|2269.77|2269.27|2269.64|2269.14|0
1644242620000|2022-02-07 14:03:40|2269.77|2269.27|2269.77|2269.27|2269.77|2269.27|2269.64|2269.14|0
1644242630000|2022-02-07 14:03:50|||||||||1
1644242640000|2022-02-07 14:04:00|||||||||2
1644242650000|2022-02-07 14:04:10|2269.52|2269.02|2270.27|2269.77|2270.27|2269.77|2269.52|2269.02|40
1644242660000|2022-02-07 14:04:20|2270.39|2269.89|2270.27|2269.77|2270.52|2270.02|2270.27|2269.77|12
1644242680000|2022-02-07 14:04:40|2270.39|2269.89|2270.52|2270.02|2270.52|2270.02|2270.39|2269.89|1
1644242690000|2022-02-07 14:04:50|2270.39|2269.89|2270.27|2269.77|2270.39|2269.89|2270.27|2269.77|27
1644242700000|2022-02-07 14:05:00|2270.39|2269.89|2270.39|2269.89|2270.52|2270.02|2270.27|2269.77|7
1644242710000|2022-02-07 14:05:10|2270.27|2269.77|2270.52|2270.02|2270.52|2270.02|2270.27|2269.77|12
1644242720000|2022-02-07 14:05:20|2270.64|2270.14|2270.52|2270.02|2270.64|2270.14|2270.52|2270.02|33
1644242730000|2022-02-07 14:05:30|2270.64|2270.14|2270.52|2270.02|2270.77|2270.27|2270.52|2270.02|2
1644242740000|2022-02-07 14:05:40|||||||||1
1644242750000|2022-02-07 14:05:50|2270.27|2269.77|2270.52|2270.02|2270.52|2270.02|2270.27|2269.77|14
1644242760000|2022-02-07 14:06:00|2270.77|2270.27|2270.89|2270.39|2270.89|2270.39|2270.77|2270.27|14
1644242770000|2022-02-07 14:06:10|2271.02|2270.52|2270.77|2270.27|2271.02|2270.52|2270.52|2270.02|18
1644242780000|2022-02-07 14:06:20|2270.64|2270.14|2270.77|2270.27|2270.77|2270.27|2270.52|2270.02|0
1644242790000|2022-02-07 14:06:30|2270.64|2270.14|2270.77|2270.27|2270.77|2270.27|2270.64|2270.14|4
1644242800000|2022-02-07 14:06:40|2271.02|2270.52|2271.02|2270.52|2271.02|2270.52|2270.77|2270.27|15
1644242810000|2022-02-07 14:06:50|2271.27|2270.77|2271.27|2270.77|2271.27|2270.77|2271.27|2270.77|14
1644242820000|2022-02-07 14:07:00|2271.39|2270.89|2271.52|2271.02|2271.52|2271.02|2271.27|2270.77|9
1644242830000|2022-02-07 14:07:10|2271.39|2270.89|2271.27|2270.77|2271.52|2271.02|2271.14|2270.64|35
1644242860000|2022-02-07 14:07:40|||||||||3
1644242870000|2022-02-07 14:07:50|2271.39|2270.89|2271.52|2271.02|2271.52|2271.02|2271.39|2270.89|13
1644242880000|2022-02-07 14:08:00|2271.39|2270.89|2271.27|2270.77|2271.39|2270.89|2271.27|2270.77|9
1644242890000|2022-02-07 14:08:10|2271.39|2270.89|2271.52|2271.02|2271.52|2271.02|2271.39|2270.89|3
1644242900000|2022-02-07 14:08:20|||||||||10
1644242910000|2022-02-07 14:08:30|2271.64|2271.14|2271.77|2271.27|2271.77|2271.27|2271.52|2271.02|15
1644242920000|2022-02-07 14:08:40|2271.89|2271.39|2271.77|2271.27|2272.02|2271.52|2271.77|2271.27|5
1644242930000|2022-02-07 14:08:50|2272.02|2271.52|2272.02|2271.52|2272.02|2271.52|2271.89|2271.39|23
1644242940000|2022-02-07 14:09:00|||||||||7
1644242950000|2022-02-07 14:09:10|2272.14|2271.64|2271.77|2271.27|2272.27|2271.77|2271.77|2271.27|64
1644242960000|2022-02-07 14:09:20|2271.89|2271.39|2272.02|2271.52|2272.02|2271.52|2271.89|2271.39|25
1644242970000|2022-02-07 14:09:30|2272.14|2271.64|2272.14|2271.64|2272.14|2271.64|2272.02|2271.52|7
1644242980000|2022-02-07 14:09:40|2272.27|2271.77|2272.27|2271.77|2272.27|2271.77|2272.14|2271.64|15
1644242990000|2022-02-07 14:09:50|2272.39|2271.89|2272.39|2271.89|2272.52|2272.02|2272.39|2271.89|19
1644243000000|2022-02-07 14:10:00|2272.52|2272.02|2272.52|2272.02|2272.52|2272.02|2272.27|2271.77|7
1644243010000|2022-02-07 14:10:10|2272.39|2271.89|2272.14|2271.64|2272.52|2272.02|2272.14|2271.64|25
1644243020000|2022-02-07 14:10:20|2272.27|2271.77|2272.27|2271.77|2272.27|2271.77|2272.14|2271.64|0
1644243030000|2022-02-07 14:10:30|2272.39|2271.89|2272.39|2271.89|2272.52|2272.02|2272.27|2271.77|16
1644243040000|2022-02-07 14:10:40|2272.52|2272.02|2272.77|2272.27|2272.77|2272.27|2272.27|2271.77|19
1644243050000|2022-02-07 14:10:50|||||||||3
1644243060000|2022-02-07 14:11:00|2272.89|2272.39|2272.89|2272.39|2273.02|2272.52|2272.89|2272.39|9
1644243070000|2022-02-07 14:11:10|2273.02|2272.52|2272.77|2272.27|2273.02|2272.52|2272.77|2272.27|45
1644243080000|2022-02-07 14:11:20|2272.89|2272.39|2272.77|2272.27|2273.02|2272.52|2272.52|2272.02|29
1644243090000|2022-02-07 14:11:30|2272.64|2272.14|2272.52|2272.02|2272.77|2272.27|2272.52|2272.02|11
1644243100000|2022-02-07 14:11:40|2272.64|2272.14|2272.77|2272.27|2272.77|2272.27|2272.52|2272.02|6
1644243110000|2022-02-07 14:11:50|2272.64|2272.14|2272.77|2272.27|2272.77|2272.27|2272.64|2272.14|6
1644243120000|2022-02-07 14:12:00|2272.64|2272.14|2272.52|2272.02|2272.77|2272.27|2272.52|2272.02|16
1644243130000|2022-02-07 14:12:10|2272.39|2271.89|2272.27|2271.77|2272.39|2271.89|2272.27|2271.77|25
1644243140000|2022-02-07 14:12:20|2272.39|2271.89|2272.27|2271.77|2272.39|2271.89|2272.27|2271.77|9
1644243160000|2022-02-07 14:12:40|2272.52|2272.02|2272.27|2271.77|2272.52|2272.02|2272.27|2271.77|23
1644243170000|2022-02-07 14:12:50|2272.39|2271.89|2272.52|2272.02|2272.52|2272.02|2272.39|2271.89|5
1644243180000|2022-02-07 14:13:00|||||||||1
1644243200000|2022-02-07 14:13:20|||||||||8
1644243210000|2022-02-07 14:13:30|2272.27|2271.77|2272.52|2272.02|2272.52|2272.02|2272.27|2271.77|34
1644243230000|2022-02-07 14:13:50|2272.77|2272.27|2272.77|2272.27|2272.77|2272.27|2272.77|2272.27|21
1644243240000|2022-02-07 14:14:00|2272.89|2272.39|2272.89|2272.39|2273.02|2272.52|2272.77|2272.27|50
1644243250000|2022-02-07 14:14:10|2272.77|2272.27|2272.64|2272.14|2272.77|2272.27|2272.52|2272.02|30
1644243260000|2022-02-07 14:14:20|2272.77|2272.27|2272.77|2272.27|2272.77|2272.27|2272.64|2272.14|4
1644243270000|2022-02-07 14:14:30|2272.64|2272.14|2272.52|2272.02|2272.77|2272.27|2272.52|2272.02|7
1644243280000|2022-02-07 14:14:40|2272.39|2271.89|2272.02|2271.52|2272.39|2271.89|2272.02|2271.52|30
1644243290000|2022-02-07 14:14:50|2272.14|2271.64|2272.27|2271.77|2272.27|2271.77|2272.02|2271.52|39
1644243300000|2022-02-07 14:15:00|2272.14|2271.64|2271.52|2271.02|2272.14|2271.64|2271.52|2271.02|37
1644243310000|2022-02-07 14:15:10|2271.64|2271.14|2271.64|2271.14|2272.02|2271.52|2271.52|2271.02|102
1644243320000|2022-02-07 14:15:20|2271.77|2271.27|2272.27|2271.77|2272.27|2271.77|2271.77|2271.27|19
1644243330000|2022-02-07 14:15:30|2272.02|2271.52|2272.27|2271.77|2272.27|2271.77|2272.02|2271.52|34
1644243340000|2022-02-07 14:15:40|2272.39|2271.89|2272.39|2271.89|2272.52|2272.02|2272.27|2271.77|18
1644243350000|2022-02-07 14:15:50|2272.52|2272.02|2272.52|2272.02|2272.52|2272.02|2272.39|2271.89|9
1644243360000|2022-02-07 14:16:00|||||||||8
1644243370000|2022-02-07 14:16:10|2272.64|2272.14|2272.64|2272.14|2272.64|2272.14|2272.52|2272.02|11
1644243380000|2022-02-07 14:16:20|2272.52|2272.02|2272.14|2271.64|2272.52|2272.02|2272.02|2271.52|42
1644243390000|2022-02-07 14:16:30|2272.27|2271.77|2272.02|2271.52|2272.27|2271.77|2272.02|2271.52|11
1644243400000|2022-02-07 14:16:40|2272.14|2271.64|2272.27|2271.77|2272.27|2271.77|2272.14|2271.64|5
1644243410000|2022-02-07 14:16:50|2272.14|2271.64|2272.02|2271.52|2272.14|2271.64|2272.02|2271.52|15
1644243420000|2022-02-07 14:17:00|2271.77|2271.27|2272.14|2271.64|2272.27|2271.77|2271.77|2271.27|14
1644243430000|2022-02-07 14:17:10|2272.27|2271.77|2272.52|2272.02|2272.52|2272.02|2272.27|2271.77|46
1644243440000|2022-02-07 14:17:20|2272.77|2272.27|2272.77|2272.27|2273.02|2272.52|2272.64|2272.14|28
1644243450000|2022-02-07 14:17:30|2272.64|2272.14|2272.27|2271.77|2272.64|2272.14|2272.27|2271.77|29
1644243460000|2022-02-07 14:17:40|2272.39|2271.89|2272.52|2272.02|2272.52|2272.02|2272.27|2271.77|14
1644243470000|2022-02-07 14:17:50|2272.39|2271.89|2272.14|2271.64|2272.52|2272.02|2272.14|2271.64|36
1644243480000|2022-02-07 14:18:00|2272.27|2271.77|2272.27|2271.77|2272.52|2272.02|2272.02|2271.52|14
1644243490000|2022-02-07 14:18:10|2272.14|2271.64|2272.27|2271.77|2272.27|2271.77|2272.02|2271.52|10
1644243500000|2022-02-07 14:18:20|2272.52|2272.02|2272.39|2271.89|2272.52|2272.02|2272.27|2271.77|7
1644243510000|2022-02-07 14:18:30|2272.52|2272.02|2272.52|2272.02|2272.52|2272.02|2272.39|2271.89|3
1644243520000|2022-02-07 14:18:40|2272.39|2271.89|2272.27|2271.77|2272.52|2272.02|2272.02|2271.52|9
1644243530000|2022-02-07 14:18:50|2272.14|2271.64|2272.02|2271.52|2272.14|2271.64|2272.02|2271.52|2
1644243540000|2022-02-07 14:19:00|2272.14|2271.64|2272.27|2271.77|2272.27|2271.77|2272.14|2271.64|4
1644243550000|2022-02-07 14:19:10|2272.14|2271.64|2272.14|2271.64|2272.27|2271.77|2272.02|2271.52|23
1644243560000|2022-02-07 14:19:20|2272.27|2271.77|2272.39|2271.89|2272.39|2271.89|2272.27|2271.77|39
1644243570000|2022-02-07 14:19:30|2272.52|2272.02|2272.52|2272.02|2272.52|2272.02|2272.27|2271.77|21
1644243580000|2022-02-07 14:19:40|2272.77|2272.27|2272.77|2272.27|2272.77|2272.27|2272.52|2272.02|8
1644243590000|2022-02-07 14:19:50|2272.64|2272.14|2272.52|2272.02|2272.64|2272.14|2272.52|2272.02|8
1644243600000|2022-02-07 14:20:00|2272.39|2271.89|2272.52|2272.02|2272.52|2272.02|2272.27|2271.77|18
1644243610000|2022-02-07 14:20:10|2272.64|2272.14|2272.77|2272.27|2272.77|2272.27|2272.52|2272.02|3
1644243620000|2022-02-07 14:20:20|2272.64|2272.14|2272.52|2272.02|2272.64|2272.14|2272.52|2272.02|12
1644243630000|2022-02-07 14:20:30|||||||||5
1644243640000|2022-02-07 14:20:40|2272.77|2272.27|2273.02|2272.52|2273.02|2272.52|2272.77|2272.27|19
1644243650000|2022-02-07 14:20:50|||||||||6
1644243660000|2022-02-07 14:21:00|||||||||2
1644243670000|2022-02-07 14:21:10|2272.89|2272.39|2272.77|2272.27|2272.89|2272.39|2272.64|2272.14|50
1644243680000|2022-02-07 14:21:20|2272.89|2272.39|2273.02|2272.52|2273.02|2272.52|2272.89|2272.39|133
1644243690000|2022-02-07 14:21:30|2272.89|2272.39|2273.02|2272.52|2273.02|2272.52|2272.89|2272.39|5
1644243700000|2022-02-07 14:21:40|2272.89|2272.39|2273.02|2272.52|2273.02|2272.52|2272.77|2272.27|3
1644243710000|2022-02-07 14:21:50|2272.89|2272.39|2272.77|2272.27|2272.89|2272.39|2272.77|2272.27|56
1644243720000|2022-02-07 14:22:00|2272.89|2272.39|2272.89|2272.39|2273.02|2272.52|2272.77|2272.27|17
1644243730000|2022-02-07 14:22:10|2273.02|2272.52|2272.89|2272.39|2273.02|2272.52|2272.77|2272.27|4
1644243740000|2022-02-07 14:22:20|2273.02|2272.52|2273.27|2272.77|2273.27|2272.77|2273.02|2272.52|52
1644243750000|2022-02-07 14:22:30|2273.14|2272.64|2273.27|2272.77|2273.27|2272.77|2273.02|2272.52|76
1644243760000|2022-02-07 14:22:40|2273.39|2272.89|2273.52|2273.02|2273.52|2273.02|2273.39|2272.89|14
1644243770000|2022-02-07 14:22:50|2273.39|2272.89|2273.52|2273.02|2273.52|2273.02|2273.39|2272.89|11
1644243780000|2022-02-07 14:23:00|2273.64|2273.14|2273.52|2273.02|2273.77|2273.27|2273.52|2273.02|32
1644243790000|2022-02-07 14:23:10|2273.64|2273.14|2273.77|2273.27|2273.77|2273.27|2273.64|2273.14|1
1644243800000|2022-02-07 14:23:20|||||||||3
1644243810000|2022-02-07 14:23:30|||||||||5
1644243820000|2022-02-07 14:23:40|||||||||15
1644243830000|2022-02-07 14:23:50|||||||||14
1644243840000|2022-02-07 14:24:00|2273.89|2273.39|2273.77|2273.27|2274.02|2273.52|2273.77|2273.27|23
1644243850000|2022-02-07 14:24:10|2273.89|2273.39|2274.02|2273.52|2274.02|2273.52|2273.77|2273.27|12
1644243860000|2022-02-07 14:24:20|2273.89|2273.39|2273.77|2273.27|2273.89|2273.39|2273.77|2273.27|12
1644243870000|2022-02-07 14:24:30|||||||||1
1644243880000|2022-02-07 14:24:40|2273.89|2273.39|2274.02|2273.52|2274.02|2273.52|2273.89|2273.39|6
1644243890000|2022-02-07 14:24:50|2274.27|2273.77|2274.02|2273.52|2274.27|2273.77|2274.02|2273.52|30
1644243900000|2022-02-07 14:25:00|2274.14|2273.64|2274.27|2273.77|2274.27|2273.77|2274.14|2273.64|33
1644243910000|2022-02-07 14:25:10|2274.14|2273.64|2274.02|2273.52|2274.14|2273.64|2273.89|2273.39|5
1644243920000|2022-02-07 14:25:20|2274.14|2273.64|2274.27|2273.77|2274.27|2273.77|2274.14|2273.64|8
1644243940000|2022-02-07 14:25:40|||||||||4
1644243950000|2022-02-07 14:25:50|2274.39|2273.89|2274.02|2273.52|2274.39|2273.89|2274.02|2273.52|30
1644243960000|2022-02-07 14:26:00|2274.27|2273.77|2274.27|2273.77|2274.27|2273.77|2274.14|2273.64|19
1644243970000|2022-02-07 14:26:10|2274.02|2273.52|2274.02|2273.52|2274.02|2273.52|2274.02|2273.52|23
1644243980000|2022-02-07 14:26:20|||||||||5
1644243990000|2022-02-07 14:26:30|||||||||6
1644244000000|2022-02-07 14:26:40|2273.77|2273.27|2274.02|2273.52|2274.02|2273.52|2273.77|2273.27|33
1644244010000|2022-02-07 14:26:50|2274.14|2273.64|2274.14|2273.64|2274.14|2273.64|2274.14|2273.64|3
1644244020000|2022-02-07 14:27:00|2274.02|2273.52|2274.27|2273.77|2274.27|2273.77|2274.02|2273.52|7
1644244030000|2022-02-07 14:27:10|2274.39|2273.89|2274.52|2274.02|2274.52|2274.02|2274.39|2273.89|8
1644244040000|2022-02-07 14:27:20|2274.77|2274.27|2274.52|2274.02|2274.77|2274.27|2274.52|2274.02|48
1644244050000|2022-02-07 14:27:30|2274.64|2274.14|2274.52|2274.02|2274.77|2274.27|2274.52|2274.02|10
1644244060000|2022-02-07 14:27:40|2274.39|2273.89|2274.27|2273.77|2274.52|2274.02|2274.27|2273.77|30
1644244070000|2022-02-07 14:27:50|2274.14|2273.64|2274.27|2273.77|2274.27|2273.77|2274.02|2273.52|4
1644244080000|2022-02-07 14:28:00|2274.14|2273.64|2274.02|2273.52|2274.27|2273.77|2274.02|2273.52|18
1644244090000|2022-02-07 14:28:10|2274.27|2273.77|2274.27|2273.77|2274.27|2273.77|2274.27|2273.77|6
1644244100000|2022-02-07 14:28:20|2274.52|2274.02|2274.52|2274.02|2274.52|2274.02|2274.39|2273.89|10
1644244120000|2022-02-07 14:28:40|2274.27|2273.77|2274.02|2273.52|2274.27|2273.77|2274.02|2273.52|14
1644244130000|2022-02-07 14:28:50|2274.14|2273.64|2274.52|2274.02|2274.52|2274.02|2274.14|2273.64|5
1644244140000|2022-02-07 14:29:00|2274.39|2273.89|2274.27|2273.77|2274.39|2273.89|2274.27|2273.77|4
1644244150000|2022-02-07 14:29:10|2274.39|2273.89|2274.27|2273.77|2274.39|2273.89|2274.27|2273.77|3
1644244160000|2022-02-07 14:29:20|2274.14|2273.64|2274.02|2273.52|2274.14|2273.64|2274.02|2273.52|16
1644244170000|2022-02-07 14:29:30|2273.89|2273.39|2274.02|2273.52|2274.02|2273.52|2273.77|2273.27|5
1644244180000|2022-02-07 14:29:40|2274.14|2273.64|2274.14|2273.64|2274.14|2273.64|2274.02|2273.52|3
1644244190000|2022-02-07 14:29:50|2274.27|2273.77|2274.02|2273.52|2274.27|2273.77|2273.77|2273.27|10
1644244200000|2022-02-07 14:30:00|2274.39|2273.89|2273.89|2273.39|2274.64|2274.14|2273.77|2273.27|92
1644244210000|2022-02-07 14:30:10|2274.02|2273.52|2273.52|2273.02|2274.14|2273.64|2273.27|2272.77|96
1644244220000|2022-02-07 14:30:20|2273.39|2272.89|2273.77|2273.27|2273.89|2273.39|2273.27|2272.77|36
1644244230000|2022-02-07 14:30:30|2274.02|2273.52|2274.02|2273.52|2274.14|2273.64|2273.77|2273.27|33
1644244240000|2022-02-07 14:30:40|2274.14|2273.64|2273.39|2272.89|2274.14|2273.64|2273.27|2272.77|131
1644244250000|2022-02-07 14:30:50|2273.52|2273.02|2273.02|2272.52|2273.52|2273.02|2272.77|2272.27|10
1644244260000|2022-02-07 14:31:00|2272.77|2272.27|2273.02|2272.52|2273.52|2273.02|2272.77|2272.27|67
1644244270000|2022-02-07 14:31:10|2273.14|2272.64|2272.39|2271.89|2273.14|2272.64|2272.27|2271.77|95
1644244280000|2022-02-07 14:31:20|2272.27|2271.77|2272.77|2272.27|2272.77|2272.27|2272.14|2271.64|40
1644244290000|2022-02-07 14:31:30|2273.02|2272.52|2274.02|2273.52|2274.02|2273.52|2272.77|2272.27|70
1644244300000|2022-02-07 14:31:40|2273.77|2273.27|2273.27|2272.77|2273.77|2273.27|2273.02|2272.52|37
1644244310000|2022-02-07 14:31:50|2273.14|2272.64|2273.02|2272.52|2273.14|2272.64|2272.77|2272.27|4
1644244320000|2022-02-07 14:32:00|2273.27|2272.77|2273.39|2272.89|2273.52|2273.02|2273.02|2272.52|60
1644244330000|2022-02-07 14:32:10|2273.27|2272.77|2273.77|2273.27|2274.02|2273.52|2273.02|2272.52|99
1644244340000|2022-02-07 14:32:20|2273.64|2273.14|2273.77|2273.27|2273.77|2273.27|2273.52|2273.02|4
1644244350000|2022-02-07 14:32:30|2273.89|2273.39|2273.77|2273.27|2274.02|2273.52|2273.77|2273.27|23
1644244360000|2022-02-07 14:32:40|2273.89|2273.39|2274.27|2273.77|2274.39|2273.89|2273.89|2273.39|4
1644244370000|2022-02-07 14:32:50|2274.02|2273.52|2274.02|2273.52|2274.27|2273.77|2273.77|2273.27|41
1644244380000|2022-02-07 14:33:00|2273.89|2273.39|2274.02|2273.52|2274.52|2274.02|2273.89|2273.39|22
1644244390000|2022-02-07 14:33:10|2273.77|2273.27|2273.77|2273.27|2273.89|2273.39|2273.27|2272.77|24
1644244400000|2022-02-07 14:33:20|2273.89|2273.39|2273.39|2272.89|2273.89|2273.39|2273.27|2272.77|3
1644244410000|2022-02-07 14:33:30|2273.27|2272.77|2272.27|2271.77|2273.27|2272.77|2272.27|2271.77|89
1644244420000|2022-02-07 14:33:40|2272.39|2271.89|2272.52|2272.02|2272.52|2272.02|2272.27|2271.77|34
1644244430000|2022-02-07 14:33:50|2272.77|2272.27|2272.77|2272.27|2273.14|2272.64|2272.77|2272.27|31
1644244440000|2022-02-07 14:34:00|2272.89|2272.39|2272.39|2271.89|2272.89|2272.39|2272.39|2271.89|55
1644244450000|2022-02-07 14:34:10|2272.27|2271.77|2272.89|2272.39|2272.89|2272.39|2272.02|2271.52|47
1644244460000|2022-02-07 14:34:20|2272.77|2272.27|2272.14|2271.64|2272.77|2272.27|2272.02|2271.52|19
1644244470000|2022-02-07 14:34:30|2272.02|2271.52|2272.77|2272.27|2272.77|2272.27|2271.77|2271.27|12
1644244480000|2022-02-07 14:34:40|2272.52|2272.02|2272.64|2272.14|2272.77|2272.27|2272.39|2271.89|36
1644244490000|2022-02-07 14:34:50|2272.52|2272.02|2272.02|2271.52|2272.64|2272.14|2272.02|2271.52|9
1644244500000|2022-02-07 14:35:00|2272.14|2271.64|2272.27|2271.77|2272.89|2272.39|2272.02|2271.52|38
1644244510000|2022-02-07 14:35:10|2272.39|2271.89|2273.14|2272.64|2273.27|2272.77|2272.39|2271.89|70
1644244520000|2022-02-07 14:35:20|2273.27|2272.77|2273.52|2273.02|2273.52|2273.02|2272.89|2272.39|94
1644244530000|2022-02-07 14:35:30|2273.64|2273.14|2273.52|2273.02|2273.77|2273.27|2273.39|2272.89|33
1644244540000|2022-02-07 14:35:40|2273.77|2273.27|2273.52|2273.02|2273.77|2273.27|2273.27|2272.77|42
1644244550000|2022-02-07 14:35:50|2273.64|2273.14|2273.89|2273.39|2274.02|2273.52|2273.52|2273.02|54
1644244560000|2022-02-07 14:36:00|2273.77|2273.27|2274.64|2274.14|2274.77|2274.27|2273.77|2273.27|46
1644244570000|2022-02-07 14:36:10|2274.52|2274.02|2273.52|2273.02|2274.77|2274.27|2273.52|2273.02|53
1644244580000|2022-02-07 14:36:20|2273.27|2272.77|2273.52|2273.02|2273.52|2273.02|2273.27|2272.77|35
1644244590000|2022-02-07 14:36:30|2273.64|2273.14|2273.77|2273.27|2274.02|2273.52|2273.52|2273.02|8
1644244600000|2022-02-07 14:36:40|2273.52|2273.02|2273.77|2273.27|2274.02|2273.52|2273.52|2273.02|9
1644244610000|2022-02-07 14:36:50|2273.89|2273.39|2273.02|2272.52|2273.89|2273.39|2272.89|2272.39|81
1644244620000|2022-02-07 14:37:00|2272.89|2272.39|2272.89|2272.39|2273.39|2272.89|2272.64|2272.14|67
1644244630000|2022-02-07 14:37:10|2272.77|2272.27|2272.77|2272.27|2273.02|2272.52|2272.52|2272.02|11
1644244640000|2022-02-07 14:37:20|2273.02|2272.52|2273.27|2272.77|2273.52|2273.02|2273.02|2272.52|21
1644244650000|2022-02-07 14:37:30|2273.39|2272.89|2273.52|2273.02|2273.52|2273.02|2273.14|2272.64|18
1644244660000|2022-02-07 14:37:40|2273.39|2272.89|2273.52|2273.02|2273.52|2273.02|2273.27|2272.77|9
1644244670000|2022-02-07 14:37:50|2273.39|2272.89|2273.02|2272.52|2273.52|2273.02|2273.02|2272.52|42
1644244680000|2022-02-07 14:38:00|2273.14|2272.64|2273.27|2272.77|2273.52|2273.02|2273.02|2272.52|51
1644244690000|2022-02-07 14:38:10|2273.14|2272.64|2273.02|2272.52|2273.52|2273.02|2272.77|2272.27|9
1644244700000|2022-02-07 14:38:20|2273.27|2272.77|2273.77|2273.27|2273.77|2273.27|2273.27|2272.77|33
1644244710000|2022-02-07 14:38:30|2273.89|2273.39|2274.14|2273.64|2274.27|2273.77|2273.89|2273.39|37
1644244720000|2022-02-07 14:38:40|2274.27|2273.77|2274.39|2273.89|2274.52|2274.02|2273.89|2273.39|19
1644244730000|2022-02-07 14:38:50|2274.27|2273.77|2274.52|2274.02|2274.77|2274.27|2274.27|2273.77|11
1644244740000|2022-02-07 14:39:00|2274.39|2273.89|2275.02|2274.52|2275.02|2274.52|2274.27|2273.77|19
1644244750000|2022-02-07 14:39:10|2274.77|2274.27|2275.52|2275.02|2275.77|2275.27|2274.77|2274.27|110
1644244760000|2022-02-07 14:39:20|2275.77|2275.27|2276.77|2276.27|2276.77|2276.27|2275.77|2275.27|78
1644244770000|2022-02-07 14:39:30|2276.52|2276.02|2276.52|2276.02|2276.89|2276.39|2276.52|2276.02|123
1644244780000|2022-02-07 14:39:40|2276.64|2276.14|2276.02|2275.52|2276.64|2276.14|2275.89|2275.39|47
1644244790000|2022-02-07 14:39:50|2276.14|2275.64|2276.02|2275.52|2276.14|2275.64|2275.77|2275.27|38
1644244800000|2022-02-07 14:40:00|2275.77|2275.27|2275.52|2275.02|2276.02|2275.52|2275.02|2274.52|55
1644244810000|2022-02-07 14:40:10|2275.39|2274.89|2275.77|2275.27|2275.77|2275.27|2275.27|2274.77|15
1644244820000|2022-02-07 14:40:20|2275.64|2275.14|2275.39|2274.89|2275.77|2275.27|2275.27|2274.77|62
1644244830000|2022-02-07 14:40:30|2275.27|2274.77|2275.27|2274.77|2275.77|2275.27|2275.02|2274.52|90
1644244840000|2022-02-07 14:40:40|2275.52|2275.02|2275.14|2274.64|2275.77|2275.27|2275.02|2274.52|46
1644244850000|2022-02-07 14:40:50|2275.02|2274.52|2275.77|2275.27|2275.77|2275.27|2275.02|2274.52|14
1644244860000|2022-02-07 14:41:00|2275.64|2275.14|2276.02|2275.52|2276.02|2275.52|2275.52|2275.02|61
1644244870000|2022-02-07 14:41:10|2275.89|2275.39|2276.27|2275.77|2276.27|2275.77|2275.89|2275.39|20
1644244880000|2022-02-07 14:41:20|2276.52|2276.02|2276.39|2275.89|2276.52|2276.02|2276.27|2275.77|37
1644244890000|2022-02-07 14:41:30|2276.52|2276.02|2276.52|2276.02|2276.52|2276.02|2276.27|2275.77|6
1644244900000|2022-02-07 14:41:40|2276.39|2275.89|2276.52|2276.02|2276.52|2276.02|2276.27|2275.77|19
1644244910000|2022-02-07 14:41:50|2276.39|2275.89|2276.52|2276.02|2276.52|2276.02|2276.27|2275.77|40
1644244920000|2022-02-07 14:42:00|2276.64|2276.14|2276.77|2276.27|2277.02|2276.52|2276.64|2276.14|123
1644244930000|2022-02-07 14:42:10|2276.89|2276.39|2276.27|2275.77|2276.89|2276.39|2276.02|2275.52|46
1644244940000|2022-02-07 14:42:20|2276.39|2275.89|2276.89|2276.39|2277.02|2276.52|2276.27|2275.77|68
1644244950000|2022-02-07 14:42:30|2277.02|2276.52|2276.27|2275.77|2277.02|2276.52|2276.27|2275.77|15
1644244960000|2022-02-07 14:42:40|2276.02|2275.52|2276.77|2276.27|2276.77|2276.27|2276.02|2275.52|20
1644244970000|2022-02-07 14:42:50|2276.64|2276.14|2276.52|2276.02|2276.77|2276.27|2276.39|2275.89|24
1644244980000|2022-02-07 14:43:00|2276.64|2276.14|2276.14|2275.64|2276.77|2276.27|2276.02|2275.52|19
1644244990000|2022-02-07 14:43:10|2276.27|2275.77|2275.77|2275.27|2276.27|2275.77|2275.77|2275.27|13
1644245000000|2022-02-07 14:43:20|2275.27|2274.77|2275.52|2275.02|2275.89|2275.39|2275.14|2274.64|30
1644245010000|2022-02-07 14:43:30|2275.64|2275.14|2275.27|2274.77|2275.77|2275.27|2275.27|2274.77|0
1644245020000|2022-02-07 14:43:40|2275.02|2274.52|2274.64|2274.14|2275.27|2274.77|2274.52|2274.02|11
1644245030000|2022-02-07 14:43:50|2274.77|2274.27|2274.89|2274.39|2275.02|2274.52|2274.77|2274.27|19
1644245040000|2022-02-07 14:44:00|2275.02|2274.52|2275.02|2274.52|2275.27|2274.77|2274.89|2274.39|21
1644245050000|2022-02-07 14:44:10|2275.14|2274.64|2274.77|2274.27|2275.14|2274.64|2274.27|2273.77|43
1644245060000|2022-02-07 14:44:20|2274.64|2274.14|2274.77|2274.27|2275.02|2274.52|2274.52|2274.02|35
1644245070000|2022-02-07 14:44:30|2274.64|2274.14|2274.77|2274.27|2275.02|2274.52|2274.52|2274.02|13
1644245080000|2022-02-07 14:44:40|2274.89|2274.39|2275.27|2274.77|2275.27|2274.77|2274.77|2274.27|22
1644245090000|2022-02-07 14:44:50|2275.14|2274.64|2274.77|2274.27|2275.14|2274.64|2274.77|2274.27|15
1644245100000|2022-02-07 14:45:00|2274.89|2274.39|2275.02|2274.52|2275.27|2274.77|2274.89|2274.39|15
1644245110000|2022-02-07 14:45:10|2275.27|2274.77|2274.64|2274.14|2275.27|2274.77|2274.52|2274.02|15
1644245120000|2022-02-07 14:45:20|2274.52|2274.02|2275.02|2274.52|2275.02|2274.52|2274.39|2273.89|22
1644245130000|2022-02-07 14:45:30|2274.89|2274.39|2274.77|2274.27|2275.02|2274.52|2274.52|2274.02|25
1644245140000|2022-02-07 14:45:40|2275.02|2274.52|2275.27|2274.77|2275.27|2274.77|2274.89|2274.39|14
1644245150000|2022-02-07 14:45:50|2275.52|2275.02|2275.52|2275.02|2276.02|2275.52|2275.52|2275.02|20
1644245160000|2022-02-07 14:46:00|2275.27|2274.77|2275.02|2274.52|2275.27|2274.77|2274.89|2274.39|24
1644245170000|2022-02-07 14:46:10|2274.77|2274.27|2275.27|2274.77|2275.52|2275.02|2274.77|2274.27|35
1644245180000|2022-02-07 14:46:20|2275.14|2274.64|2275.02|2274.52|2275.27|2274.77|2274.77|2274.27|17
1644245190000|2022-02-07 14:46:30|2275.27|2274.77|2274.77|2274.27|2275.27|2274.77|2274.52|2274.02|14
1644245200000|2022-02-07 14:46:40|2274.64|2274.14|2274.52|2274.02|2274.89|2274.39|2274.52|2274.02|6
1644245210000|2022-02-07 14:46:50|2274.64|2274.14|2275.27|2274.77|2275.27|2274.77|2274.64|2274.14|71
1644245220000|2022-02-07 14:47:00|2275.52|2275.02|2275.64|2275.14|2275.89|2275.39|2275.39|2274.89|168
1644245230000|2022-02-07 14:47:10|2275.77|2275.27|2275.52|2275.02|2275.77|2275.27|2275.14|2274.64|16
1644245240000|2022-02-07 14:47:20|2275.64|2275.14|2275.39|2274.89|2275.77|2275.27|2275.27|2274.77|28
1644245250000|2022-02-07 14:47:30|2275.52|2275.02|2275.02|2274.52|2275.52|2275.02|2275.02|2274.52|23
1644245260000|2022-02-07 14:47:40|2274.89|2274.39|2275.14|2274.64|2275.27|2274.77|2274.89|2274.39|88
1644245270000|2022-02-07 14:47:50|2275.02|2274.52|2274.77|2274.27|2275.02|2274.52|2274.52|2274.02|13
1644245280000|2022-02-07 14:48:00|2274.64|2274.14|2274.77|2274.27|2274.77|2274.27|2274.52|2274.02|50
1644245290000|2022-02-07 14:48:10|2274.64|2274.14|2274.77|2274.27|2275.02|2274.52|2274.52|2274.02|27
1644245300000|2022-02-07 14:48:20|2274.64|2274.14|2273.77|2273.27|2274.64|2274.14|2273.77|2273.27|46
1644245310000|2022-02-07 14:48:30|2273.64|2273.14|2274.02|2273.52|2274.02|2273.52|2273.52|2273.02|65
1644245320000|2022-02-07 14:48:40|2273.89|2273.39|2273.77|2273.27|2274.27|2273.77|2273.77|2273.27|5
1644245330000|2022-02-07 14:48:50|2273.52|2273.02|2273.52|2273.02|2273.52|2273.02|2273.27|2272.77|22
1644245340000|2022-02-07 14:49:00|2273.64|2273.14|2273.27|2272.77|2273.77|2273.27|2273.02|2272.52|89
1644245350000|2022-02-07 14:49:10|2273.02|2272.52|2272.77|2272.27|2273.02|2272.52|2272.52|2272.02|147
1644245360000|2022-02-07 14:49:20|2272.89|2272.39|2273.39|2272.89|2273.39|2272.89|2272.77|2272.27|106
1644245370000|2022-02-07 14:49:30|2273.27|2272.77|2273.52|2273.02|2273.77|2273.27|2273.27|2272.77|49
1644245380000|2022-02-07 14:49:40|2273.27|2272.77|2273.02|2272.52|2273.52|2273.02|2273.02|2272.52|45
1644245390000|2022-02-07 14:49:50|2273.14|2272.64|2273.27|2272.77|2273.52|2273.02|2273.02|2272.52|8
1644245400000|2022-02-07 14:50:00|2273.39|2272.89|2274.02|2273.52|2274.14|2273.64|2273.27|2272.77|36
1644245410000|2022-02-07 14:50:10|2274.14|2273.64|2274.52|2274.02|2274.52|2274.02|2274.02|2273.52|19
1644245420000|2022-02-07 14:50:20|2274.77|2274.27|2275.52|2275.02|2275.52|2275.02|2274.77|2274.27|73
1644245430000|2022-02-07 14:50:30|2275.64|2275.14|2275.27|2274.77|2275.77|2275.27|2275.14|2274.64|37
1644245440000|2022-02-07 14:50:40|2275.52|2275.02|2275.77|2275.27|2276.14|2275.64|2275.52|2275.02|42
1644245450000|2022-02-07 14:50:50|2275.64|2275.14|2276.27|2275.77|2276.27|2275.77|2275.52|2275.02|41
1644245460000|2022-02-07 14:51:00|2276.52|2276.02|2277.02|2276.52|2277.02|2276.52|2276.52|2276.02|39
1644245470000|2022-02-07 14:51:10|2277.27|2276.77|2277.77|2277.27|2277.89|2277.39|2277.27|2276.77|76
1644245480000|2022-02-07 14:51:20|2277.64|2277.14|2277.02|2276.52|2277.64|2277.14|2276.77|2276.27|63
1644245490000|2022-02-07 14:51:30|2277.27|2276.77|2277.02|2276.52|2277.27|2276.77|2277.02|2276.52|27
1644245500000|2022-02-07 14:51:40|2276.77|2276.27|2276.27|2275.77|2277.02|2276.52|2276.27|2275.77|21
1644245510000|2022-02-07 14:51:50|2276.52|2276.02|2276.77|2276.27|2277.02|2276.52|2276.52|2276.02|29
1644245520000|2022-02-07 14:52:00|2276.89|2276.39|2277.02|2276.52|2277.02|2276.52|2276.77|2276.27|44
1644245530000|2022-02-07 14:52:10|2277.27|2276.77|2277.02|2276.52|2277.64|2277.14|2276.77|2276.27|21
1644245540000|2022-02-07 14:52:20|2277.14|2276.64|2277.89|2277.39|2277.89|2277.39|2277.02|2276.52|33
1644245550000|2022-02-07 14:52:30|2278.02|2277.52|2278.27|2277.77|2278.27|2277.77|2278.02|2277.52|23
1644245560000|2022-02-07 14:52:40|2278.14|2277.64|2278.27|2277.77|2278.27|2277.77|2277.77|2277.27|75
1644245570000|2022-02-07 14:52:50|2278.14|2277.64|2278.27|2277.77|2278.52|2278.02|2277.89|2277.39|45
1644245580000|2022-02-07 14:53:00|2278.14|2277.64|2277.77|2277.27|2278.52|2278.02|2277.64|2277.14|52
1644245590000|2022-02-07 14:53:10|2277.89|2277.39|2277.39|2276.89|2277.89|2277.39|2277.27|2276.77|53
1644245600000|2022-02-07 14:53:20|2277.52|2277.02|2277.77|2277.27|2278.02|2277.52|2277.39|2276.89|53
1644245610000|2022-02-07 14:53:30|2277.89|2277.39|2278.02|2277.52|2278.02|2277.52|2277.52|2277.02|8
1644245620000|2022-02-07 14:53:40|2278.27|2277.77|2278.52|2278.02|2278.52|2278.02|2278.27|2277.77|19
1644245630000|2022-02-07 14:53:50|2278.64|2278.14|2278.77|2278.27|2278.77|2278.27|2278.52|2278.02|57
1644245640000|2022-02-07 14:54:00|2279.02|2278.52|2278.77|2278.27|2279.02|2278.52|2278.27|2277.77|34
1644245650000|2022-02-07 14:54:10|2278.64|2278.14|2278.39|2277.89|2278.64|2278.14|2278.02|2277.52|19
1644245660000|2022-02-07 14:54:20|2278.27|2277.77|2277.77|2277.27|2278.52|2278.02|2277.64|2277.14|5
1644245670000|2022-02-07 14:54:30|2277.89|2277.39|2277.89|2277.39|2278.02|2277.52|2277.77|2277.27|21
1644245680000|2022-02-07 14:54:40|2278.02|2277.52|2277.89|2277.39|2278.27|2277.77|2277.77|2277.27|7
1644245690000|2022-02-07 14:54:50|2278.02|2277.52|2278.02|2277.52|2278.14|2277.64|2277.77|2277.27|8
1644245700000|2022-02-07 14:55:00|2278.14|2277.64|2277.64|2277.14|2278.14|2277.64|2277.64|2277.14|18
1644245710000|2022-02-07 14:55:10|2277.77|2277.27|2277.77|2277.27|2278.27|2277.77|2277.64|2277.14|19
1644245720000|2022-02-07 14:55:20|2277.89|2277.39|2278.02|2277.52|2278.02|2277.52|2277.52|2277.02|10
1644245730000|2022-02-07 14:55:30|2277.89|2277.39|2278.02|2277.52|2278.02|2277.52|2277.52|2277.02|6
1644245740000|2022-02-07 14:55:40|2277.89|2277.39|2277.52|2277.02|2277.89|2277.39|2277.39|2276.89|23
1644245750000|2022-02-07 14:55:50|2277.64|2277.14|2277.77|2277.27|2278.02|2277.52|2277.52|2277.02|5
1644245760000|2022-02-07 14:56:00|2277.89|2277.39|2277.27|2276.77|2278.02|2277.52|2277.14|2276.64|22
1644245770000|2022-02-07 14:56:10|2277.39|2276.89|2276.77|2276.27|2277.52|2277.02|2276.77|2276.27|13
1644245780000|2022-02-07 14:56:20|2276.89|2276.39|2277.02|2276.52|2277.02|2276.52|2276.89|2276.39|5
1644245790000|2022-02-07 14:56:30|2277.14|2276.64|2276.89|2276.39|2277.14|2276.64|2276.77|2276.27|9
1644245800000|2022-02-07 14:56:40|2277.02|2276.52|2277.27|2276.77|2277.52|2277.02|2277.02|2276.52|15
1644245810000|2022-02-07 14:56:50|2277.39|2276.89|2277.27|2276.77|2277.52|2277.02|2277.27|2276.77|3
1644245820000|2022-02-07 14:57:00|2277.39|2276.89|2277.02|2276.52|2277.39|2276.89|2276.77|2276.27|31
1644245830000|2022-02-07 14:57:10|2276.89|2276.39|2276.89|2276.39|2277.27|2276.77|2276.77|2276.27|34
1644245840000|2022-02-07 14:57:20|2277.02|2276.52|2276.77|2276.27|2277.02|2276.52|2276.77|2276.27|20
1644245850000|2022-02-07 14:57:30|2276.64|2276.14|2276.27|2275.77|2277.02|2276.52|2275.89|2275.39|119
1644245860000|2022-02-07 14:57:40|2276.14|2275.64|2276.27|2275.77|2276.52|2276.02|2275.89|2275.39|17
1644245870000|2022-02-07 14:57:50|2276.02|2275.52|2275.52|2275.02|2276.02|2275.52|2275.39|2274.89|79
1644245880000|2022-02-07 14:58:00|2275.64|2275.14|2275.77|2275.27|2276.02|2275.52|2275.52|2275.02|33
1644245890000|2022-02-07 14:58:10|2276.02|2275.52|2276.02|2275.52|2276.39|2275.89|2275.77|2275.27|29
1644245900000|2022-02-07 14:58:20|2276.27|2275.77|2276.52|2276.02|2276.52|2276.02|2276.27|2275.77|22
1644245910000|2022-02-07 14:58:30|2276.39|2275.89|2276.77|2276.27|2276.77|2276.27|2276.39|2275.89|4
1644245920000|2022-02-07 14:58:40|2276.52|2276.02|2276.64|2276.14|2276.77|2276.27|2276.52|2276.02|28
1644245930000|2022-02-07 14:58:50|2276.77|2276.27|2276.64|2276.14|2276.77|2276.27|2276.52|2276.02|20
1644245940000|2022-02-07 14:59:00|2276.52|2276.02|2277.52|2277.02|2277.52|2277.02|2276.52|2276.02|68
1644245950000|2022-02-07 14:59:10|2277.27|2276.77|2277.27|2276.77|2277.27|2276.77|2277.02|2276.52|29
1644245960000|2022-02-07 14:59:20|2277.39|2276.89|2277.52|2277.02|2277.77|2277.27|2277.02|2276.52|79
1644245970000|2022-02-07 14:59:30|2277.64|2277.14|2278.27|2277.77|2278.27|2277.77|2277.64|2277.14|21
1644245980000|2022-02-07 14:59:40|2278.39|2277.89|2278.52|2278.02|2278.64|2278.14|2278.27|2277.77|24
1644245990000|2022-02-07 14:59:50|2278.64|2278.14|2278.02|2277.52|2278.77|2278.27|2278.02|2277.52|69
1644246000000|2022-02-07 15:00:00|2278.14|2277.64|2278.77|2278.27|2279.02|2278.52|2278.14|2277.64|181
1644246010000|2022-02-07 15:00:10|2278.64|2278.14|2278.27|2277.77|2278.64|2278.14|2278.02|2277.52|114
1644246020000|2022-02-07 15:00:20|2278.39|2277.89|2278.02|2277.52|2278.77|2278.27|2277.77|2277.27|31
1644246030000|2022-02-07 15:00:30|2277.77|2277.27|2277.89|2277.39|2278.02|2277.52|2277.77|2277.27|12
1644246040000|2022-02-07 15:00:40|2277.77|2277.27|2277.89|2277.39|2278.02|2277.52|2277.77|2277.27|13
1644246050000|2022-02-07 15:00:50|2278.02|2277.52|2277.77|2277.27|2278.02|2277.52|2277.52|2277.02|39
1644246060000|2022-02-07 15:01:00|2277.64|2277.14|2276.64|2276.14|2277.64|2277.14|2276.64|2276.14|74
1644246070000|2022-02-07 15:01:10|2276.52|2276.02|2277.14|2276.64|2277.27|2276.77|2276.39|2275.89|38
1644246080000|2022-02-07 15:01:20|2277.27|2276.77|2277.27|2276.77|2277.52|2277.02|2277.02|2276.52|12
1644246090000|2022-02-07 15:01:30|2277.14|2276.64|2277.14|2276.64|2277.27|2276.77|2276.89|2276.39|29
1644246100000|2022-02-07 15:01:40|2277.27|2276.77|2277.27|2276.77|2277.27|2276.77|2277.02|2276.52|6
1644246110000|2022-02-07 15:01:50|2277.39|2276.89|2277.27|2276.77|2277.52|2277.02|2277.02|2276.52|32
1644246120000|2022-02-07 15:02:00|2277.14|2276.64|2277.02|2276.52|2277.27|2276.77|2277.02|2276.52|14
1644246130000|2022-02-07 15:02:10|2276.89|2276.39|2277.02|2276.52|2277.14|2276.64|2276.77|2276.27|10
1644246140000|2022-02-07 15:02:20|2277.14|2276.64|2276.52|2276.02|2277.27|2276.77|2276.52|2276.02|15
1644246150000|2022-02-07 15:02:30|2276.64|2276.14|2276.89|2276.39|2277.02|2276.52|2276.52|2276.02|20
1644246160000|2022-02-07 15:02:40|2276.77|2276.27|2276.52|2276.02|2277.02|2276.52|2276.52|2276.02|22
1644246170000|2022-02-07 15:02:50|2276.27|2275.77|2276.27|2275.77|2276.77|2276.27|2276.27|2275.77|32
1644246180000|2022-02-07 15:03:00|2276.39|2275.89|2276.52|2276.02|2276.77|2276.27|2276.14|2275.64|3
1644246190000|2022-02-07 15:03:10|2276.64|2276.14|2276.52|2276.02|2276.77|2276.27|2276.39|2275.89|1
1644246200000|2022-02-07 15:03:20|2276.39|2275.89|2276.64|2276.14|2276.77|2276.27|2276.27|2275.77|29
1644246210000|2022-02-07 15:03:30|2276.52|2276.02|2275.89|2275.39|2276.52|2276.02|2275.77|2275.27|27
1644246220000|2022-02-07 15:03:40|2275.77|2275.27|2276.02|2275.52|2276.02|2275.52|2275.52|2275.02|17
1644246230000|2022-02-07 15:03:50|2276.27|2275.77|2276.02|2275.52|2276.52|2276.02|2275.89|2275.39|48
1644246240000|2022-02-07 15:04:00|2275.89|2275.39|2276.02|2275.52|2276.27|2275.77|2275.77|2275.27|15
1644246250000|2022-02-07 15:04:10|2276.14|2275.64|2276.52|2276.02|2276.52|2276.02|2276.14|2275.64|6
1644246260000|2022-02-07 15:04:20|2276.39|2275.89|2276.64|2276.14|2276.64|2276.14|2276.27|2275.77|12
1644246270000|2022-02-07 15:04:30|2276.52|2276.02|2276.77|2276.27|2276.89|2276.39|2276.52|2276.02|9
1644246280000|2022-02-07 15:04:40|2276.89|2276.39|2277.02|2276.52|2277.27|2276.77|2276.77|2276.27|22
1644246290000|2022-02-07 15:04:50|2276.89|2276.39|2276.64|2276.14|2276.89|2276.39|2276.52|2276.02|31
1644246300000|2022-02-07 15:05:00|2276.52|2276.02|2276.52|2276.02|2276.77|2276.27|2276.52|2276.02|9
1644246310000|2022-02-07 15:05:10|2276.64|2276.14|2277.02|2276.52|2277.02|2276.52|2276.64|2276.14|13
1644246320000|2022-02-07 15:05:20|2277.14|2276.64|2277.52|2277.02|2277.77|2277.27|2277.14|2276.64|28
1644246330000|2022-02-07 15:05:30|2277.39|2276.89|2277.39|2276.89|2277.52|2277.02|2277.27|2276.77|4
1644246340000|2022-02-07 15:05:40|2277.52|2277.02|2277.89|2277.39|2278.02|2277.52|2277.27|2276.77|12
1644246350000|2022-02-07 15:05:50|2278.02|2277.52|2278.27|2277.77|2278.39|2277.89|2277.64|2277.14|13
1644246360000|2022-02-07 15:06:00|2278.39|2277.89|2277.89|2277.39|2278.52|2278.02|2277.77|2277.27|62
1644246370000|2022-02-07 15:06:10|2277.77|2277.27|2277.27|2276.77|2277.89|2277.39|2277.14|2276.64|12
1644246380000|2022-02-07 15:06:20|2277.39|2276.89|2277.27|2276.77|2277.52|2277.02|2277.27|2276.77|7
1644246390000|2022-02-07 15:06:30|2277.39|2276.89|2277.02|2276.52|2277.39|2276.89|2276.89|2276.39|22
1644246400000|2022-02-07 15:06:40|2277.27|2276.77|2277.52|2277.02|2277.52|2277.02|2277.27|2276.77|27
1644246410000|2022-02-07 15:06:50|2277.64|2277.14|2278.02|2277.52|2278.14|2277.64|2277.52|2277.02|29
1644246420000|2022-02-07 15:07:00|2278.14|2277.64|2278.52|2278.02|2278.77|2278.27|2278.02|2277.52|79
1644246430000|2022-02-07 15:07:10|2278.64|2278.14|2277.89|2277.39|2278.64|2278.14|2277.77|2277.27|31
1644246440000|2022-02-07 15:07:20|2278.02|2277.52|2277.77|2277.27|2278.02|2277.52|2277.77|2277.27|20
1644246450000|2022-02-07 15:07:30|2277.89|2277.39|2277.52|2277.02|2278.02|2277.52|2277.52|2277.02|22
1644246460000|2022-02-07 15:07:40|2277.27|2276.77|2277.77|2277.27|2278.02|2277.52|2277.14|2276.64|67
1644246470000|2022-02-07 15:07:50|2277.64|2277.14|2277.52|2277.02|2277.77|2277.27|2277.52|2277.02|41
1644246480000|2022-02-07 15:08:00|2277.64|2277.14|2277.77|2277.27|2277.77|2277.27|2277.27|2276.77|22
1644246490000|2022-02-07 15:08:10|2277.64|2277.14|2278.02|2277.52|2278.27|2277.77|2277.64|2277.14|10
1644246500000|2022-02-07 15:08:20|2278.14|2277.64|2278.27|2277.77|2278.27|2277.77|2277.77|2277.27|26
1644246510000|2022-02-07 15:08:30|2278.39|2277.89|2278.39|2277.89|2278.77|2278.27|2278.39|2277.89|16
1644246520000|2022-02-07 15:08:40|2278.52|2278.02|2278.52|2278.02|2278.52|2278.02|2278.27|2277.77|5
1644246530000|2022-02-07 15:08:50|2278.39|2277.89|2278.52|2278.02|2278.64|2278.14|2278.27|2277.77|11
1644246540000|2022-02-07 15:09:00|2278.39|2277.89|2278.27|2277.77|2278.52|2278.02|2278.27|2277.77|14
1644246550000|2022-02-07 15:09:10|2278.02|2277.52|2278.02|2277.52|2278.02|2277.52|2277.77|2277.27|35
1644246560000|2022-02-07 15:09:20|2278.27|2277.77|2278.02|2277.52|2278.27|2277.77|2278.02|2277.52|24
1644246570000|2022-02-07 15:09:30|2278.14|2277.64|2277.89|2277.39|2278.27|2277.77|2277.77|2277.27|16
1644246580000|2022-02-07 15:09:40|2278.02|2277.52|2277.89|2277.39|2278.02|2277.52|2277.89|2277.39|1
1644246590000|2022-02-07 15:09:50|2277.77|2277.27|2278.14|2277.64|2278.27|2277.77|2277.77|2277.27|11
1644246600000|2022-02-07 15:10:00|2278.19|2277.69|2278.57|2278.07|2278.57|2278.07|2278.07|2277.57|15
1644246610000|2022-02-07 15:10:10|2278.69|2278.19|2278.19|2277.69|2278.69|2278.19|2278.07|2277.57|22
1644246620000|2022-02-07 15:10:20|2278.32|2277.82|2278.32|2277.82|2278.57|2278.07|2278.07|2277.57|18
1644246630000|2022-02-07 15:10:30|2278.19|2277.69|2278.32|2277.82|2278.44|2277.94|2278.07|2277.57|9
1644246640000|2022-02-07 15:10:40|2278.44|2277.94|2278.32|2277.82|2278.57|2278.07|2278.07|2277.57|8
1644246650000|2022-02-07 15:10:50|2278.44|2277.94|2278.32|2277.82|2278.44|2277.94|2278.19|2277.69|10
1644246660000|2022-02-07 15:11:00|2278.19|2277.69|2277.82|2277.32|2278.19|2277.69|2277.44|2276.94|38
1644246670000|2022-02-07 15:11:10|2277.94|2277.44|2277.32|2276.82|2278.07|2277.57|2277.19|2276.69|14
1644246680000|2022-02-07 15:11:20|2277.19|2276.69|2276.32|2275.82|2277.19|2276.69|2276.32|2275.82|42
1644246690000|2022-02-07 15:11:30|2276.19|2275.69|2276.94|2276.44|2277.07|2276.57|2276.07|2275.57|55
1644246700000|2022-02-07 15:11:40|2276.82|2276.32|2276.32|2275.82|2277.07|2276.57|2276.32|2275.82|25
1644246710000|2022-02-07 15:11:50|2276.44|2275.94|2276.82|2276.32|2276.82|2276.32|2276.32|2275.82|23
1644246720000|2022-02-07 15:12:00|2276.69|2276.19|2276.57|2276.07|2276.82|2276.32|2276.32|2275.82|32
1644246730000|2022-02-07 15:12:10|2276.44|2275.94|2275.82|2275.32|2276.57|2276.07|2275.82|2275.32|27
1644246740000|2022-02-07 15:12:20|2276.07|2275.57|2275.57|2275.07|2276.07|2275.57|2275.32|2274.82|38
1644246750000|2022-02-07 15:12:30|2275.82|2275.32|2275.82|2275.32|2276.07|2275.57|2275.82|2275.32|20
1644246760000|2022-02-07 15:12:40|2275.94|2275.44|2275.82|2275.32|2275.94|2275.44|2275.57|2275.07|14
1644246770000|2022-02-07 15:12:50|2275.69|2275.19|2275.69|2275.19|2275.82|2275.32|2275.57|2275.07|15
1644246780000|2022-02-07 15:13:00|2275.57|2275.07|2275.57|2275.07|2275.82|2275.32|2275.07|2274.57|58
1644246790000|2022-02-07 15:13:10|2275.69|2275.19|2275.32|2274.82|2275.82|2275.32|2275.32|2274.82|13
1644246800000|2022-02-07 15:13:20|2275.44|2274.94|2275.19|2274.69|2275.82|2275.32|2275.07|2274.57|9
1644246810000|2022-02-07 15:13:30|2275.07|2274.57|2275.07|2274.57|2275.32|2274.82|2275.07|2274.57|15
1644246820000|2022-02-07 15:13:40|2275.19|2274.69|2275.32|2274.82|2275.32|2274.82|2275.19|2274.69|30
1644246830000|2022-02-07 15:13:50|2275.07|2274.57|2275.19|2274.69|2275.32|2274.82|2275.07|2274.57|38
1644246840000|2022-02-07 15:14:00|2275.32|2274.82|2275.44|2274.94|2275.82|2275.32|2275.19|2274.69|32
1644246850000|2022-02-07 15:14:10|2275.57|2275.07|2275.57|2275.07|2275.82|2275.32|2275.57|2275.07|48
1644246860000|2022-02-07 15:14:20|2275.44|2274.94|2275.32|2274.82|2275.57|2275.07|2275.32|2274.82|30
1644246870000|2022-02-07 15:14:30|2275.19|2274.69|2275.32|2274.82|2275.32|2274.82|2275.07|2274.57|14
1644246880000|2022-02-07 15:14:40|2275.07|2274.57|2275.07|2274.57|2275.32|2274.82|2275.07|2274.57|19
1644246890000|2022-02-07 15:14:50|2275.32|2274.82|2275.07|2274.57|2275.32|2274.82|2275.07|2274.57|31
1644246900000|2022-02-07 15:15:00|2275.19|2274.69|2276.19|2275.69|2276.32|2275.82|2275.19|2274.69|51
1644246910000|2022-02-07 15:15:10|2276.07|2275.57|2276.07|2275.57|2276.07|2275.57|2275.32|2274.82|47
1644246920000|2022-02-07 15:15:20|2276.19|2275.69|2276.32|2275.82|2276.57|2276.07|2276.07|2275.57|14
1644246930000|2022-02-07 15:15:30|2276.44|2275.94|2276.32|2275.82|2276.69|2276.19|2276.19|2275.69|42
1644246940000|2022-02-07 15:15:40|2276.07|2275.57|2276.07|2275.57|2276.07|2275.57|2276.07|2275.57|5
1644246950000|2022-02-07 15:15:50|2276.19|2275.69|2276.32|2275.82|2276.44|2275.94|2276.07|2275.57|16
1644246960000|2022-02-07 15:16:00|2276.19|2275.69|2276.57|2276.07|2276.57|2276.07|2276.07|2275.57|12
1644246970000|2022-02-07 15:16:10|2276.69|2276.19|2276.32|2275.82|2276.82|2276.32|2276.32|2275.82|32
1644246980000|2022-02-07 15:16:20|2276.19|2275.69|2276.32|2275.82|2276.32|2275.82|2276.07|2275.57|5
1644246990000|2022-02-07 15:16:30|2276.57|2276.07|2276.82|2276.32|2276.82|2276.32|2276.57|2276.07|30
1644247000000|2022-02-07 15:16:40|2276.69|2276.19|2276.57|2276.07|2276.82|2276.32|2276.44|2275.94|16
1644247010000|2022-02-07 15:16:50|2276.82|2276.32|2276.82|2276.32|2276.94|2276.44|2276.57|2276.07|16
1644247020000|2022-02-07 15:17:00|2276.57|2276.07|2276.57|2276.07|2276.57|2276.07|2276.44|2275.94|22
1644247030000|2022-02-07 15:17:10|2276.44|2275.94|2276.44|2275.94|2276.82|2276.32|2276.32|2275.82|9
1644247040000|2022-02-07 15:17:20|2276.32|2275.82|2276.07|2275.57|2276.32|2275.82|2275.82|2275.32|29
1644247050000|2022-02-07 15:17:30|2276.19|2275.69|2276.07|2275.57|2276.32|2275.82|2275.94|2275.44|53
1644247060000|2022-02-07 15:17:40|2276.19|2275.69|2276.32|2275.82|2276.57|2276.07|2275.82|2275.32|59
1644247070000|2022-02-07 15:17:50|2276.44|2275.94|2276.32|2275.82|2276.57|2276.07|2276.07|2275.57|82
1644247080000|2022-02-07 15:18:00|2276.19|2275.69|2276.19|2275.69|2276.32|2275.82|2275.94|2275.44|60
1644247090000|2022-02-07 15:18:10|2276.07|2275.57|2275.82|2275.32|2276.19|2275.69|2275.69|2275.19|34
1644247100000|2022-02-07 15:18:20|2275.94|2275.44|2275.82|2275.32|2276.07|2275.57|2275.82|2275.32|13
1644247110000|2022-02-07 15:18:30|2275.69|2275.19|2275.44|2274.94|2275.94|2275.44|2275.44|2274.94|170
1644247120000|2022-02-07 15:18:40|2275.32|2274.82|2275.07|2274.57|2275.57|2275.07|2275.07|2274.57|16
1644247130000|2022-02-07 15:18:50|2275.19|2274.69|2275.32|2274.82|2275.32|2274.82|2275.07|2274.57|29
1644247140000|2022-02-07 15:19:00|2275.57|2275.07|2275.57|2275.07|2275.82|2275.32|2275.32|2274.82|31
1644247150000|2022-02-07 15:19:10|2275.32|2274.82|2275.32|2274.82|2275.57|2275.07|2275.19|2274.69|5
1644247160000|2022-02-07 15:19:20|2275.44|2274.94|2275.07|2274.57|2275.44|2274.94|2275.07|2274.57|8
1644247170000|2022-02-07 15:19:30|2275.32|2274.82|2275.57|2275.07|2275.57|2275.07|2275.32|2274.82|17
1644247180000|2022-02-07 15:19:40|2275.44|2274.94|2275.19|2274.69|2275.44|2274.94|2275.07|2274.57|22
1644247190000|2022-02-07 15:19:50|2275.07|2274.57|2274.82|2274.32|2275.07|2274.57|2274.82|2274.32|15
1644247200000|2022-02-07 15:20:00|2274.94|2274.44|2274.94|2274.44|2275.19|2274.69|2274.82|2274.32|17
1644247210000|2022-02-07 15:20:10|2274.82|2274.32|2275.07|2274.57|2275.07|2274.57|2274.57|2274.07|67
1644247220000|2022-02-07 15:20:20|2275.19|2274.69|2275.32|2274.82|2275.32|2274.82|2275.07|2274.57|38
1644247230000|2022-02-07 15:20:30|2275.19|2274.69|2275.57|2275.07|2275.69|2275.19|2275.07|2274.57|6
1644247240000|2022-02-07 15:20:40|2275.69|2275.19|2276.07|2275.57|2276.19|2275.69|2275.57|2275.07|5
1644247250000|2022-02-07 15:20:50|2275.82|2275.32|2276.07|2275.57|2276.07|2275.57|2275.82|2275.32|28
1644247260000|2022-02-07 15:21:00|2275.94|2275.44|2275.82|2275.32|2276.07|2275.57|2275.57|2275.07|13
1644247270000|2022-02-07 15:21:10|2275.69|2275.19|2275.82|2275.32|2276.07|2275.57|2275.57|2275.07|8
1644247280000|2022-02-07 15:21:20|2275.94|2275.44|2276.57|2276.07|2277.07|2276.57|2275.94|2275.44|70
1644247290000|2022-02-07 15:21:30|2276.69|2276.19|2276.82|2276.32|2276.82|2276.32|2276.57|2276.07|19
1644247300000|2022-02-07 15:21:40|2276.69|2276.19|2276.57|2276.07|2276.82|2276.32|2276.32|2275.82|21
1644247310000|2022-02-07 15:21:50|2276.69|2276.19|2276.57|2276.07|2276.82|2276.32|2276.57|2276.07|16
1644247320000|2022-02-07 15:22:00|2276.44|2275.94|2276.82|2276.32|2276.82|2276.32|2276.44|2275.94|24
1644247330000|2022-02-07 15:22:10|2276.94|2276.44|2276.82|2276.32|2277.07|2276.57|2276.82|2276.32|24
1644247340000|2022-02-07 15:22:20|2276.57|2276.07|2277.32|2276.82|2277.32|2276.82|2276.57|2276.07|23
1644247350000|2022-02-07 15:22:30|2277.19|2276.69|2277.32|2276.82|2277.32|2276.82|2277.07|2276.57|19
1644247360000|2022-02-07 15:22:40|2277.44|2276.94|2278.32|2277.82|2278.44|2277.94|2277.44|2276.94|64
1644247370000|2022-02-07 15:22:50|2278.19|2277.69|2278.32|2277.82|2278.57|2278.07|2278.07|2277.57|48
1644247380000|2022-02-07 15:23:00|2278.44|2277.94|2278.44|2277.94|2278.82|2278.32|2278.32|2277.82|44
1644247390000|2022-02-07 15:23:10|2278.57|2278.07|2278.94|2278.44|2279.07|2278.57|2278.57|2278.07|36
1644247400000|2022-02-07 15:23:20|2278.82|2278.32|2278.82|2278.32|2278.94|2278.44|2278.82|2278.32|39
1644247410000|2022-02-07 15:23:30|2278.69|2278.19|2278.57|2278.07|2278.82|2278.32|2278.57|2278.07|54
1644247420000|2022-02-07 15:23:40|2278.82|2278.32|2279.07|2278.57|2279.07|2278.57|2278.82|2278.32|31
1644247430000|2022-02-07 15:23:50|2278.94|2278.44|2278.57|2278.07|2279.32|2278.82|2278.57|2278.07|162
1644247440000|2022-02-07 15:24:00|2278.82|2278.32|2278.82|2278.32|2278.82|2278.32|2278.57|2278.07|22
1644247450000|2022-02-07 15:24:10|2278.69|2278.19|2279.19|2278.69|2279.32|2278.82|2278.69|2278.19|38
1644247460000|2022-02-07 15:24:20|2279.32|2278.82|2279.32|2278.82|2279.32|2278.82|2279.19|2278.69|12
1644247470000|2022-02-07 15:24:30|2279.07|2278.57|2279.07|2278.57|2279.07|2278.57|2279.07|2278.57|14
1644247480000|2022-02-07 15:24:40|2279.19|2278.69|2279.07|2278.57|2279.32|2278.82|2279.07|2278.57|15
1644247490000|2022-02-07 15:24:50|2278.94|2278.44|2278.94|2278.44|2279.07|2278.57|2278.82|2278.32|27
1644247500000|2022-02-07 15:25:00|2279.07|2278.57|2278.57|2278.07|2279.07|2278.57|2278.32|2277.82|34
1644247510000|2022-02-07 15:25:10|2278.44|2277.94|2278.44|2277.94|2278.57|2278.07|2278.32|2277.82|26
1644247520000|2022-02-07 15:25:20|2278.57|2278.07|2278.57|2278.07|2278.57|2278.07|2278.32|2277.82|18
1644247530000|2022-02-07 15:25:30|2278.82|2278.32|2279.32|2278.82|2279.44|2278.94|2278.82|2278.32|58
1644247540000|2022-02-07 15:25:40|2279.07|2278.57|2279.07|2278.57|2279.07|2278.57|2278.82|2278.32|14
1644247550000|2022-02-07 15:25:50|2279.19|2278.69|2279.07|2278.57|2279.32|2278.82|2278.82|2278.32|18
1644247560000|2022-02-07 15:26:00|2278.94|2278.44|2279.07|2278.57|2279.07|2278.57|2278.82|2278.32|10
1644247570000|2022-02-07 15:26:10|2278.94|2278.44|2279.07|2278.57|2279.07|2278.57|2278.82|2278.32|28
1644247580000|2022-02-07 15:26:20|2279.19|2278.69|2279.57|2279.07|2279.57|2279.07|2279.19|2278.69|24
1644247590000|2022-02-07 15:26:30|2279.44|2278.94|2279.57|2279.07|2279.57|2279.07|2279.32|2278.82|23
1644247600000|2022-02-07 15:26:40|2279.44|2278.94|2279.57|2279.07|2279.57|2279.07|2279.44|2278.94|26
1644247610000|2022-02-07 15:26:50|2279.32|2278.82|2279.32|2278.82|2279.44|2278.94|2279.07|2278.57|41
1644247620000|2022-02-07 15:27:00|2279.57|2279.07|2279.82|2279.32|2279.82|2279.32|2279.44|2278.94|45
1644247630000|2022-02-07 15:27:10|2280.07|2279.57|2280.57|2280.07|2280.57|2280.07|2280.07|2279.57|59
1644247640000|2022-02-07 15:27:20|2280.82|2280.32|2280.82|2280.32|2280.82|2280.32|2280.82|2280.32|7
1644247650000|2022-02-07 15:27:30|||||||||3
1644247660000|2022-02-07 15:27:40|2280.57|2280.07|2280.44|2279.94|2280.82|2280.32|2280.44|2279.94|47
1644247670000|2022-02-07 15:27:50|2280.32|2279.82|2280.07|2279.57|2280.32|2279.82|2280.07|2279.57|14
1644247680000|2022-02-07 15:28:00|2280.32|2279.82|2280.07|2279.57|2280.32|2279.82|2279.82|2279.32|32
1644247690000|2022-02-07 15:28:10|2279.94|2279.44|2280.32|2279.82|2280.32|2279.82|2279.82|2279.32|42
1644247700000|2022-02-07 15:28:20|2280.19|2279.69|2280.07|2279.57|2280.19|2279.69|2280.07|2279.57|11
1644247710000|2022-02-07 15:28:30|2279.94|2279.44|2280.07|2279.57|2280.07|2279.57|2279.82|2279.32|11
1644247720000|2022-02-07 15:28:40|2279.94|2279.44|2280.07|2279.57|2280.07|2279.57|2279.82|2279.32|13
1644247730000|2022-02-07 15:28:50|2280.32|2279.82|2280.07|2279.57|2280.32|2279.82|2280.07|2279.57|18
1644247740000|2022-02-07 15:29:00|2279.82|2279.32|2279.32|2278.82|2279.82|2279.32|2279.32|2278.82|30
1644247750000|2022-02-07 15:29:10|2279.44|2278.94|2279.32|2278.82|2279.57|2279.07|2279.32|2278.82|5
1644247760000|2022-02-07 15:29:20|2279.44|2278.94|2279.32|2278.82|2279.57|2279.07|2279.32|2278.82|14
1644247770000|2022-02-07 15:29:30|2279.07|2278.57|2279.07|2278.57|2279.32|2278.82|2279.07|2278.57|12
1644247780000|2022-02-07 15:29:40|2279.19|2278.69|2278.82|2278.32|2279.32|2278.82|2278.82|2278.32|12
1644247790000|2022-02-07 15:29:50|2278.69|2278.19|2278.57|2278.07|2278.82|2278.32|2278.44|2277.94|16
1644247800000|2022-02-07 15:30:00|2278.69|2278.19|2278.82|2278.32|2278.82|2278.32|2278.32|2277.82|45
1644247810000|2022-02-07 15:30:10|2279.07|2278.57|2278.32|2277.82|2279.07|2278.57|2278.32|2277.82|47
1644247820000|2022-02-07 15:30:20|2278.44|2277.94|2278.57|2278.07|2278.57|2278.07|2278.44|2277.94|7
1644247830000|2022-02-07 15:30:30|2278.82|2278.32|2278.44|2277.94|2278.82|2278.32|2278.32|2277.82|35
1644247840000|2022-02-07 15:30:40|2278.57|2278.07|2279.07|2278.57|2279.07|2278.57|2278.32|2277.82|12
1644247850000|2022-02-07 15:30:50|2278.82|2278.32|2279.07|2278.57|2279.07|2278.57|2278.82|2278.32|11
1644247860000|2022-02-07 15:31:00|2278.94|2278.44|2279.07|2278.57|2279.07|2278.57|2278.82|2278.32|11
1644247870000|2022-02-07 15:31:10|2279.32|2278.82|2279.57|2279.07|2279.82|2279.32|2279.32|2278.82|47
1644247880000|2022-02-07 15:31:20|||||||||1
1644247890000|2022-02-07 15:31:30|2279.82|2279.32|2279.57|2279.07|2280.07|2279.57|2279.57|2279.07|39
1644247900000|2022-02-07 15:31:40|2279.82|2279.32|2279.57|2279.07|2279.82|2279.32|2279.32|2278.82|12
1644247910000|2022-02-07 15:31:50|2279.82|2279.32|2279.57|2279.07|2279.82|2279.32|2279.57|2279.07|3
1644247920000|2022-02-07 15:32:00|2279.32|2278.82|2279.57|2279.07|2279.82|2279.32|2279.32|2278.82|15
1644247930000|2022-02-07 15:32:10|2279.44|2278.94|2279.57|2279.07|2279.57|2279.07|2279.32|2278.82|10
1644247940000|2022-02-07 15:32:20|2279.82|2279.32|2280.07|2279.57|2280.07|2279.57|2279.82|2279.32|8
1644247950000|2022-02-07 15:32:30|2279.94|2279.44|2280.19|2279.69|2280.57|2280.07|2279.94|2279.44|60
1644247960000|2022-02-07 15:32:40|2280.32|2279.82|2280.32|2279.82|2280.57|2280.07|2280.32|2279.82|13
1644247970000|2022-02-07 15:32:50|2280.44|2279.94|2280.82|2280.32|2280.82|2280.32|2280.44|2279.94|38
1644247980000|2022-02-07 15:33:00|2280.69|2280.19|2281.57|2281.07|2281.57|2281.07|2280.57|2280.07|68
1644247990000|2022-02-07 15:33:10|2281.82|2281.32|2280.82|2280.32|2281.82|2281.32|2280.82|2280.32|51
1644248000000|2022-02-07 15:33:20|2281.07|2280.57|2281.07|2280.57|2281.07|2280.57|2280.82|2280.32|0
1644248010000|2022-02-07 15:33:30|2281.19|2280.69|2281.19|2280.69|2281.32|2280.82|2281.07|2280.57|26
1644248020000|2022-02-07 15:33:40|2280.82|2280.32|2281.57|2281.07|2281.69|2281.19|2280.82|2280.32|95
1644248030000|2022-02-07 15:33:50|2281.69|2281.19|2281.69|2281.19|2281.82|2281.32|2281.57|2281.07|18
1644248040000|2022-02-07 15:34:00|2281.82|2281.32|2282.32|2281.82|2282.32|2281.82|2281.82|2281.32|29
1644248050000|2022-02-07 15:34:10|2282.44|2281.94|2282.57|2282.07|2282.57|2282.07|2282.32|2281.82|55
1644248060000|2022-02-07 15:34:20|2282.32|2281.82|2282.32|2281.82|2282.44|2281.94|2282.32|2281.82|23
1644248070000|2022-02-07 15:34:30|2282.19|2281.69|2282.44|2281.94|2282.44|2281.94|2282.07|2281.57|30
1644248080000|2022-02-07 15:34:40|2282.32|2281.82|2282.44|2281.94|2282.44|2281.94|2282.19|2281.69|3
1644248090000|2022-02-07 15:34:50|2282.57|2282.07|2282.32|2281.82|2282.57|2282.07|2282.07|2281.57|10
1644248100000|2022-02-07 15:35:00|2282.19|2281.69|2282.32|2281.82|2282.57|2282.07|2282.19|2281.69|24
1644248110000|2022-02-07 15:35:10|2282.44|2281.94|2282.07|2281.57|2282.44|2281.94|2281.82|2281.32|13
1644248120000|2022-02-07 15:35:20|2281.94|2281.44|2282.07|2281.57|2282.32|2281.82|2281.82|2281.32|56
1644248130000|2022-02-07 15:35:30|2281.82|2281.32|2281.82|2281.32|2281.82|2281.32|2281.57|2281.07|25
1644248140000|2022-02-07 15:35:40|2281.69|2281.19|2281.57|2281.07|2282.07|2281.57|2281.57|2281.07|29
1644248150000|2022-02-07 15:35:50|2281.69|2281.19|2281.69|2281.19|2282.07|2281.57|2281.57|2281.07|61
1644248160000|2022-02-07 15:36:00|2281.82|2281.32|2281.32|2280.82|2281.82|2281.32|2281.32|2280.82|19
1644248170000|2022-02-07 15:36:10|2281.44|2280.94|2281.44|2280.94|2281.57|2281.07|2281.44|2280.94|19
1644248180000|2022-02-07 15:36:20|2281.57|2281.07|2281.69|2281.19|2281.82|2281.32|2281.57|2281.07|33
1644248190000|2022-02-07 15:36:30|2281.82|2281.32|2281.82|2281.32|2281.94|2281.44|2281.82|2281.32|14
1644248200000|2022-02-07 15:36:40|2281.69|2281.19|2281.82|2281.32|2281.82|2281.32|2281.57|2281.07|13
1644248210000|2022-02-07 15:36:50|||||||||1
1644248220000|2022-02-07 15:37:00|2281.69|2281.19|2281.57|2281.07|2281.69|2281.19|2281.32|2280.82|46
1644248230000|2022-02-07 15:37:10|2281.69|2281.19|2281.82|2281.32|2281.82|2281.32|2281.69|2281.19|35
1644248240000|2022-02-07 15:37:20|2281.94|2281.44|2281.82|2281.32|2282.07|2281.57|2281.82|2281.32|18
1644248250000|2022-02-07 15:37:30|2282.07|2281.57|2282.07|2281.57|2282.07|2281.57|2281.94|2281.44|18
1644248260000|2022-02-07 15:37:40|2281.94|2281.44|2282.32|2281.82|2282.32|2281.82|2281.82|2281.32|20
1644248270000|2022-02-07 15:37:50|2282.57|2282.07|2282.32|2281.82|2282.57|2282.07|2282.32|2281.82|37
1644248280000|2022-02-07 15:38:00|2282.19|2281.69|2282.07|2281.57|2282.19|2281.69|2282.07|2281.57|15
1644248290000|2022-02-07 15:38:10|2281.94|2281.44|2282.19|2281.69|2282.19|2281.69|2281.69|2281.19|18
1644248300000|2022-02-07 15:38:20|2282.07|2281.57|2282.07|2281.57|2282.32|2281.82|2282.07|2281.57|5
1644248310000|2022-02-07 15:38:30|2281.94|2281.44|2281.57|2281.07|2281.94|2281.44|2281.57|2281.07|8
1644248320000|2022-02-07 15:38:40|2281.44|2280.94|2281.57|2281.07|2281.57|2281.07|2281.32|2280.82|24
1644248330000|2022-02-07 15:38:50|2281.69|2281.19|2282.07|2281.57|2282.07|2281.57|2281.69|2281.19|48
1644248340000|2022-02-07 15:39:00|2281.82|2281.32|2281.57|2281.07|2281.82|2281.32|2281.57|2281.07|59
1644248350000|2022-02-07 15:39:10|2281.44|2280.94|2281.32|2280.82|2281.44|2280.94|2281.07|2280.57|35
1644248360000|2022-02-07 15:39:20|2281.57|2281.07|2281.07|2280.57|2281.57|2281.07|2281.07|2280.57|12
1644248370000|2022-02-07 15:39:30|2280.94|2280.44|2281.07|2280.57|2281.19|2280.69|2280.94|2280.44|13
1644248380000|2022-02-07 15:39:40|2281.32|2280.82|2281.32|2280.82|2281.32|2280.82|2281.07|2280.57|13
1644248390000|2022-02-07 15:39:50|||||||||5
1644248400000|2022-02-07 15:40:00|2281.19|2280.69|2281.57|2281.07|2281.57|2281.07|2281.19|2280.69|44
1644248410000|2022-02-07 15:40:10|2281.44|2280.94|2281.57|2281.07|2281.57|2281.07|2281.32|2280.82|19
1644248420000|2022-02-07 15:40:20|2281.44|2280.94|2281.19|2280.69|2281.44|2280.94|2281.07|2280.57|70
1644248430000|2022-02-07 15:40:30|2281.32|2280.82|2281.07|2280.57|2281.32|2280.82|2281.07|2280.57|16
1644248440000|2022-02-07 15:40:40|2280.94|2280.44|2281.32|2280.82|2281.32|2280.82|2280.82|2280.32|37
1644248450000|2022-02-07 15:40:50|2281.19|2280.69|2280.82|2280.32|2281.32|2280.82|2280.82|2280.32|6
1644248460000|2022-02-07 15:41:00|2280.69|2280.19|2279.32|2278.82|2280.69|2280.19|2279.32|2278.82|70
1644248470000|2022-02-07 15:41:10|2279.44|2278.94|2279.07|2278.57|2279.57|2279.07|2278.69|2278.19|43
1644248480000|2022-02-07 15:41:20|2279.32|2278.82|2279.57|2279.07|2279.82|2279.32|2279.07|2278.57|38
1644248490000|2022-02-07 15:41:30|2279.69|2279.19|2278.94|2278.44|2279.69|2279.19|2278.94|2278.44|42
1644248500000|2022-02-07 15:41:40|2278.82|2278.32|2279.19|2278.69|2279.32|2278.82|2278.82|2278.32|39
1644248510000|2022-02-07 15:41:50|2279.07|2278.57|2279.32|2278.82|2279.32|2278.82|2279.07|2278.57|15
1644248520000|2022-02-07 15:42:00|2279.19|2278.69|2279.32|2278.82|2279.32|2278.82|2278.69|2278.19|19
1644248530000|2022-02-07 15:42:10|||||||||13
1644248540000|2022-02-07 15:42:20|2279.57|2279.07|2279.32|2278.82|2279.57|2279.07|2279.32|2278.82|34
1644248550000|2022-02-07 15:42:30|2279.44|2278.94|2279.57|2279.07|2279.57|2279.07|2279.44|2278.94|12
1644248560000|2022-02-07 15:42:40|2279.69|2279.19|2279.82|2279.32|2279.82|2279.32|2279.57|2279.07|36
1644248570000|2022-02-07 15:42:50|2279.57|2279.07|2279.57|2279.07|2279.82|2279.32|2279.57|2279.07|19
1644248580000|2022-02-07 15:43:00|2279.69|2279.19|2279.57|2279.07|2279.82|2279.32|2279.32|2278.82|23
1644248590000|2022-02-07 15:43:10|2279.69|2279.19|2279.57|2279.07|2279.69|2279.19|2279.32|2278.82|8
1644248600000|2022-02-07 15:43:20|2279.69|2279.19|2279.57|2279.07|2279.69|2279.19|2279.57|2279.07|2
1644248610000|2022-02-07 15:43:30|2279.44|2278.94|2279.32|2278.82|2279.57|2279.07|2278.94|2278.44|37
1644248620000|2022-02-07 15:43:40|2279.44|2278.94|2279.32|2278.82|2279.44|2278.94|2279.32|2278.82|2
1644248630000|2022-02-07 15:43:50|2279.19|2278.69|2279.32|2278.82|2279.32|2278.82|2279.07|2278.57|15
1644248640000|2022-02-07 15:44:00|2279.19|2278.69|2279.07|2278.57|2279.19|2278.69|2279.07|2278.57|19
1644248650000|2022-02-07 15:44:10|2279.19|2278.69|2279.07|2278.57|2279.19|2278.69|2278.94|2278.44|18
1644248660000|2022-02-07 15:44:20|2279.32|2278.82|2279.32|2278.82|2279.32|2278.82|2279.07|2278.57|23
1644248670000|2022-02-07 15:44:30|2279.19|2278.69|2279.07|2278.57|2279.19|2278.69|2279.07|2278.57|11
1644248680000|2022-02-07 15:44:40|2279.32|2278.82|2279.57|2279.07|2279.57|2279.07|2279.32|2278.82|34
1644248690000|2022-02-07 15:44:50|2279.44|2278.94|2279.57|2279.07|2279.57|2279.07|2279.32|2278.82|14
1644248700000|2022-02-07 15:45:00|2279.69|2279.19|2279.82|2279.32|2279.82|2279.32|2279.44|2278.94|33
1644248710000|2022-02-07 15:45:10|2279.69|2279.19|2279.82|2279.32|2279.94|2279.44|2279.57|2279.07|6
1644248720000|2022-02-07 15:45:20|2279.94|2279.44|2280.07|2279.57|2280.19|2279.69|2279.82|2279.32|34
1644248730000|2022-02-07 15:45:30|2279.94|2279.44|2279.82|2279.32|2280.07|2279.57|2279.82|2279.32|22
1644248740000|2022-02-07 15:45:40|2279.94|2279.44|2279.94|2279.44|2280.07|2279.57|2279.82|2279.32|6
1644248750000|2022-02-07 15:45:50|2280.07|2279.57|2280.19|2279.69|2280.32|2279.82|2279.82|2279.32|13
1644248760000|2022-02-07 15:46:00|2280.07|2279.57|2280.07|2279.57|2280.32|2279.82|2279.94|2279.44|25
1644248770000|2022-02-07 15:46:10|2280.19|2279.69|2280.32|2279.82|2280.32|2279.82|2280.19|2279.69|6
1644248780000|2022-02-07 15:46:20|2280.44|2279.94|2280.82|2280.32|2280.82|2280.32|2280.32|2279.82|28
1644248790000|2022-02-07 15:46:30|2280.69|2280.19|2280.57|2280.07|2280.82|2280.32|2280.32|2279.82|24
1644248800000|2022-02-07 15:46:40|2280.44|2279.94|2280.07|2279.57|2280.57|2280.07|2280.07|2279.57|6
1644248810000|2022-02-07 15:46:50|2280.19|2279.69|2280.07|2279.57|2280.32|2279.82|2280.07|2279.57|10
1644248820000|2022-02-07 15:47:00|2280.19|2279.69|2280.57|2280.07|2280.57|2280.07|2280.19|2279.69|25
1644248830000|2022-02-07 15:47:10|2280.44|2279.94|2280.07|2279.57|2280.57|2280.07|2280.07|2279.57|17
1644248840000|2022-02-07 15:47:20|2279.94|2279.44|2280.07|2279.57|2280.32|2279.82|2279.94|2279.44|11
1644248850000|2022-02-07 15:47:30|2279.94|2279.44|2280.07|2279.57|2280.32|2279.82|2279.94|2279.44|15
1644248860000|2022-02-07 15:47:40|2280.19|2279.69|2280.07|2279.57|2280.32|2279.82|2280.07|2279.57|7
1644248870000|2022-02-07 15:47:50|2280.19|2279.69|2280.32|2279.82|2280.57|2280.07|2280.19|2279.69|27
1644248880000|2022-02-07 15:48:00|2280.57|2280.07|2279.82|2279.32|2280.57|2280.07|2279.82|2279.32|47
1644248890000|2022-02-07 15:48:10|2279.69|2279.19|2279.07|2278.57|2279.69|2279.19|2279.07|2278.57|44
1644248900000|2022-02-07 15:48:20|2279.32|2278.82|2278.94|2278.44|2279.32|2278.82|2278.69|2278.19|34
1644248910000|2022-02-07 15:48:30|2278.82|2278.32|2278.82|2278.32|2279.07|2278.57|2278.82|2278.32|4
1644248920000|2022-02-07 15:48:40|2278.57|2278.07|2278.82|2278.32|2278.82|2278.32|2278.57|2278.07|44
1644248930000|2022-02-07 15:48:50|2278.94|2278.44|2278.82|2278.32|2279.07|2278.57|2278.82|2278.32|13
1644248940000|2022-02-07 15:49:00|2278.57|2278.07|2278.57|2278.07|2278.57|2278.07|2278.57|2278.07|39
1644248950000|2022-02-07 15:49:10|2278.44|2277.94|2278.07|2277.57|2278.44|2277.94|2277.82|2277.32|77
1644248960000|2022-02-07 15:49:20|2277.94|2277.44|2278.07|2277.57|2278.19|2277.69|2277.82|2277.32|21
1644248970000|2022-02-07 15:49:30|2278.19|2277.69|2278.32|2277.82|2278.57|2278.07|2278.07|2277.57|48
1644248980000|2022-02-07 15:49:40|2278.19|2277.69|2278.07|2277.57|2278.32|2277.82|2278.07|2277.57|6
1644248990000|2022-02-07 15:49:50|2278.19|2277.69|2278.32|2277.82|2278.57|2278.07|2278.07|2277.57|66
1644249000000|2022-02-07 15:50:00|2278.44|2277.94|2278.32|2277.82|2278.44|2277.94|2278.07|2277.57|12
1644249010000|2022-02-07 15:50:10|2278.44|2277.94|2279.07|2278.57|2279.07|2278.57|2278.44|2277.94|35
1644249020000|2022-02-07 15:50:20|2279.19|2278.69|2278.94|2278.44|2279.32|2278.82|2278.82|2278.32|41
1644249030000|2022-02-07 15:50:30|2279.07|2278.57|2278.57|2278.07|2279.07|2278.57|2278.57|2278.07|13
1644249040000|2022-02-07 15:50:40|2278.44|2277.94|2278.57|2278.07|2278.82|2278.32|2278.32|2277.82|27
1644249050000|2022-02-07 15:50:50|2278.44|2277.94|2278.57|2278.07|2278.57|2278.07|2278.07|2277.57|24
1644249060000|2022-02-07 15:51:00|2278.82|2278.32|2278.57|2278.07|2278.82|2278.32|2278.57|2278.07|8
1644249070000|2022-02-07 15:51:10|2278.69|2278.19|2278.94|2278.44|2279.07|2278.57|2278.57|2278.07|45
1644249080000|2022-02-07 15:51:20|2278.82|2278.32|2280.07|2279.57|2280.07|2279.57|2278.82|2278.32|12
1644249090000|2022-02-07 15:51:30|2279.94|2279.44|2280.07|2279.57|2280.19|2279.69|2279.82|2279.32|39
1644249100000|2022-02-07 15:51:40|2279.94|2279.44|2280.07|2279.57|2280.32|2279.82|2279.82|2279.32|46
1644249110000|2022-02-07 15:51:50|2280.19|2279.69|2280.44|2279.94|2280.57|2280.07|2280.07|2279.57|41
1644249120000|2022-02-07 15:52:00|2280.57|2280.07|2280.82|2280.32|2280.82|2280.32|2280.32|2279.82|37
1644249130000|2022-02-07 15:52:10|2280.94|2280.44|2281.57|2281.07|2281.57|2281.07|2280.82|2280.32|40
1644249140000|2022-02-07 15:52:20|2281.69|2281.19|2281.32|2280.82|2281.69|2281.19|2281.19|2280.69|24
1644249150000|2022-02-07 15:52:30|2281.07|2280.57|2281.19|2280.69|2281.32|2280.82|2281.07|2280.57|28
1644249160000|2022-02-07 15:52:40|2281.32|2280.82|2281.07|2280.57|2281.32|2280.82|2281.07|2280.57|16
1644249170000|2022-02-07 15:52:50|2281.19|2280.69|2280.82|2280.32|2281.32|2280.82|2280.82|2280.32|12
1644249180000|2022-02-07 15:53:00|2280.69|2280.19|2280.82|2280.32|2281.07|2280.57|2280.57|2280.07|54
1644249190000|2022-02-07 15:53:10|2280.69|2280.19|2280.57|2280.07|2280.82|2280.32|2280.32|2279.82|11
1644249200000|2022-02-07 15:53:20|2280.44|2279.94|2280.32|2279.82|2280.57|2280.07|2280.32|2279.82|10
1644249210000|2022-02-07 15:53:30|2280.07|2279.57|2280.57|2280.07|2280.57|2280.07|2280.07|2279.57|60
1644249220000|2022-02-07 15:53:40|2280.44|2279.94|2280.32|2279.82|2280.57|2280.07|2280.32|2279.82|6
1644249230000|2022-02-07 15:53:50|2280.44|2279.94|2280.57|2280.07|2280.57|2280.07|2280.32|2279.82|9
1644249240000|2022-02-07 15:54:00|2280.44|2279.94|2280.19|2279.69|2280.44|2279.94|2280.07|2279.57|24
1644249250000|2022-02-07 15:54:10|2280.07|2279.57|2280.44|2279.94|2280.57|2280.07|2280.07|2279.57|26
1644249260000|2022-02-07 15:54:20|2280.32|2279.82|2280.32|2279.82|2280.44|2279.94|2280.32|2279.82|3
1644249270000|2022-02-07 15:54:30|2280.19|2279.69|2280.44|2279.94|2280.57|2280.07|2280.07|2279.57|55
1644249280000|2022-02-07 15:54:40|2280.32|2279.82|2280.19|2279.69|2280.44|2279.94|2280.19|2279.69|8
1644249290000|2022-02-07 15:54:50|2280.07|2279.57|2279.82|2279.32|2280.07|2279.57|2279.69|2279.19|42
1644249300000|2022-02-07 15:55:00|2279.57|2279.07|2279.82|2279.32|2279.82|2279.32|2279.32|2278.82|40
1644249310000|2022-02-07 15:55:10|2279.94|2279.44|2279.82|2279.32|2280.07|2279.57|2279.82|2279.32|2
1644249320000|2022-02-07 15:55:20|2279.94|2279.44|2279.44|2278.94|2279.94|2279.44|2279.32|2278.82|20
1644249330000|2022-02-07 15:55:30|2279.57|2279.07|2279.07|2278.57|2279.57|2279.07|2279.07|2278.57|10
1644249340000|2022-02-07 15:55:40|2278.94|2278.44|2279.07|2278.57|2279.07|2278.57|2278.94|2278.44|33
1644249350000|2022-02-07 15:55:50|2279.19|2278.69|2279.07|2278.57|2279.32|2278.82|2279.07|2278.57|44
1644249360000|2022-02-07 15:56:00|2279.19|2278.69|2279.19|2278.69|2279.32|2278.82|2279.07|2278.57|17
1644249370000|2022-02-07 15:56:10|2279.32|2278.82|2278.94|2278.44|2279.32|2278.82|2278.82|2278.32|17
1644249380000|2022-02-07 15:56:20|2278.82|2278.32|2279.07|2278.57|2279.07|2278.57|2278.82|2278.32|6
1644249390000|2022-02-07 15:56:30|2278.94|2278.44|2279.07|2278.57|2279.32|2278.82|2278.82|2278.32|18
1644249400000|2022-02-07 15:56:40|2278.94|2278.44|2279.07|2278.57|2279.07|2278.57|2278.82|2278.32|34
1644249410000|2022-02-07 15:56:50|2279.19|2278.69|2278.82|2278.32|2279.32|2278.82|2278.82|2278.32|17
1644249420000|2022-02-07 15:57:00|2278.69|2278.19|2279.07|2278.57|2279.07|2278.57|2278.69|2278.19|9
1644249430000|2022-02-07 15:57:10|2278.94|2278.44|2278.94|2278.44|2279.07|2278.57|2278.82|2278.32|16
1644249440000|2022-02-07 15:57:20|2279.07|2278.57|2279.57|2279.07|2279.57|2279.07|2279.07|2278.57|41
1644249450000|2022-02-07 15:57:30|2279.82|2279.32|2279.32|2278.82|2279.94|2279.44|2279.32|2278.82|9
1644249460000|2022-02-07 15:57:40|2279.44|2278.94|2279.32|2278.82|2279.57|2279.07|2279.32|2278.82|15
1644249470000|2022-02-07 15:57:50|2279.07|2278.57|2278.82|2278.32|2279.07|2278.57|2278.82|2278.32|17
1644249480000|2022-02-07 15:58:00|2278.57|2278.07|2278.82|2278.32|2279.07|2278.57|2278.57|2278.07|43
1644249490000|2022-02-07 15:58:10|2278.94|2278.44|2278.82|2278.32|2279.07|2278.57|2278.82|2278.32|8
1644249500000|2022-02-07 15:58:20|2278.94|2278.44|2278.82|2278.32|2279.07|2278.57|2278.57|2278.07|13
1644249510000|2022-02-07 15:58:30|2278.94|2278.44|2279.07|2278.57|2279.19|2278.69|2278.94|2278.44|17
1644249520000|2022-02-07 15:58:40|2278.82|2278.32|2279.07|2278.57|2279.07|2278.57|2278.82|2278.32|6
1644249530000|2022-02-07 15:58:50|2278.94|2278.44|2278.82|2278.32|2278.94|2278.44|2278.82|2278.32|2
1644249540000|2022-02-07 15:59:00|2279.07|2278.57|2279.32|2278.82|2279.44|2278.94|2279.07|2278.57|31
1644249550000|2022-02-07 15:59:10|2279.44|2278.94|2279.57|2279.07|2279.57|2279.07|2279.32|2278.82|27
1644249560000|2022-02-07 15:59:20|2279.44|2278.94|2279.69|2279.19|2279.82|2279.32|2279.44|2278.94|4
1644249570000|2022-02-07 15:59:30|2279.57|2279.07|2279.82|2279.32|2279.82|2279.32|2279.57|2279.07|27
1644249580000|2022-02-07 15:59:40|2279.69|2279.19|2279.57|2279.07|2279.69|2279.19|2279.44|2278.94|33
1644249590000|2022-02-07 15:59:50|||||||||9
1644249600000|2022-02-07 16:00:00|2279.44|2278.94|2279.57|2279.07|2279.57|2279.07|2279.32|2278.82|11
1644249610000|2022-02-07 16:00:10|2279.82|2279.32|2279.82|2279.32|2279.82|2279.32|2279.57|2279.07|39
1644249620000|2022-02-07 16:00:20|2279.69|2279.19|2279.57|2279.07|2279.82|2279.32|2279.44|2278.94|18
1644249630000|2022-02-07 16:00:30|2279.44|2278.94|2279.32|2278.82|2279.57|2279.07|2279.32|2278.82|19
1644249640000|2022-02-07 16:00:40|2279.57|2279.07|2279.57|2279.07|2279.57|2279.07|2279.44|2278.94|24
1644249650000|2022-02-07 16:00:50|2279.69|2279.19|2279.69|2279.19|2279.82|2279.32|2279.69|2279.19|11
1644249660000|2022-02-07 16:01:00|2279.82|2279.32|2279.69|2279.19|2279.94|2279.44|2279.57|2279.07|41
1644249670000|2022-02-07 16:01:10|2279.57|2279.07|2279.07|2278.57|2279.57|2279.07|2279.07|2278.57|19
1644249680000|2022-02-07 16:01:20|2279.19|2278.69|2279.07|2278.57|2279.32|2278.82|2279.07|2278.57|6
1644249690000|2022-02-07 16:01:30|2278.94|2278.44|2278.82|2278.32|2279.07|2278.57|2278.69|2278.19|36
1644249700000|2022-02-07 16:01:40|2279.07|2278.57|2278.82|2278.32|2279.07|2278.57|2278.82|2278.32|29
1644249710000|2022-02-07 16:01:50|2278.69|2278.19|2278.82|2278.32|2278.82|2278.32|2278.69|2278.19|2
1644249720000|2022-02-07 16:02:00|2278.94|2278.44|2278.94|2278.44|2279.07|2278.57|2278.82|2278.32|26
1644249730000|2022-02-07 16:02:10|2279.07|2278.57|2279.07|2278.57|2279.07|2278.57|2278.82|2278.32|15
1644249740000|2022-02-07 16:02:20|2279.19|2278.69|2279.57|2279.07|2279.57|2279.07|2279.19|2278.69|20
1644249750000|2022-02-07 16:02:30|2279.69|2279.19|2279.82|2279.32|2279.82|2279.32|2279.69|2279.19|19
1644249760000|2022-02-07 16:02:40|2279.94|2279.44|2280.07|2279.57|2280.07|2279.57|2279.82|2279.32|11
1644249770000|2022-02-07 16:02:50|2279.94|2279.44|2279.82|2279.32|2279.94|2279.44|2279.57|2279.07|39
1644249780000|2022-02-07 16:03:00|2279.94|2279.44|2279.94|2279.44|2280.07|2279.57|2279.82|2279.32|29
1644249790000|2022-02-07 16:03:10|2279.82|2279.32|2279.82|2279.32|2279.94|2279.44|2279.82|2279.32|20
1644249800000|2022-02-07 16:03:20|2279.94|2279.44|2279.82|2279.32|2280.07|2279.57|2279.82|2279.32|23
1644249810000|2022-02-07 16:03:30|2279.57|2279.07|2279.32|2278.82|2279.57|2279.07|2279.32|2278.82|6
1644249820000|2022-02-07 16:03:40|2279.19|2278.69|2279.07|2278.57|2279.19|2278.69|2278.94|2278.44|15
1644249830000|2022-02-07 16:03:50|2278.82|2278.32|2278.82|2278.32|2278.82|2278.32|2278.82|2278.32|5
1644249840000|2022-02-07 16:04:00|2278.57|2278.07|2278.57|2278.07|2278.57|2278.07|2278.32|2277.82|27
1644249850000|2022-02-07 16:04:10|2278.44|2277.94|2278.07|2277.57|2278.44|2277.94|2278.07|2277.57|30
1644249860000|2022-02-07 16:04:20|2278.19|2277.69|2277.82|2277.32|2278.32|2277.82|2277.82|2277.32|43
1644249870000|2022-02-07 16:04:30|2277.57|2277.07|2277.82|2277.32|2278.07|2277.57|2277.57|2277.07|68
1644249880000|2022-02-07 16:04:40|2277.94|2277.44|2277.82|2277.32|2278.07|2277.57|2277.82|2277.32|26
1644249890000|2022-02-07 16:04:50|2277.94|2277.44|2277.82|2277.32|2278.07|2277.57|2277.82|2277.32|17
1644249900000|2022-02-07 16:05:00|2277.94|2277.44|2277.82|2277.32|2278.07|2277.57|2277.82|2277.32|23
1644249910000|2022-02-07 16:05:10|2277.69|2277.19|2278.07|2277.57|2278.07|2277.57|2277.32|2276.82|83
1644249920000|2022-02-07 16:05:20|2278.19|2277.69|2278.57|2278.07|2278.82|2278.32|2278.07|2277.57|34
1644249930000|2022-02-07 16:05:30|2278.32|2277.82|2278.19|2277.69|2278.32|2277.82|2278.07|2277.57|30
1644249940000|2022-02-07 16:05:40|2278.32|2277.82|2277.94|2277.44|2278.32|2277.82|2277.94|2277.44|30
1644249950000|2022-02-07 16:05:50|2277.82|2277.32|2277.82|2277.32|2278.07|2277.57|2277.82|2277.32|37
1644249960000|2022-02-07 16:06:00|2277.94|2277.44|2278.44|2277.94|2278.57|2278.07|2277.82|2277.32|21
1644249970000|2022-02-07 16:06:10|2278.57|2278.07|2278.32|2277.82|2278.57|2278.07|2278.32|2277.82|17
1644249980000|2022-02-07 16:06:20|2278.44|2277.94|2278.57|2278.07|2278.57|2278.07|2278.44|2277.94|23
1644249990000|2022-02-07 16:06:30|2278.82|2278.32|2278.82|2278.32|2278.82|2278.32|2278.57|2278.07|74
1644250000000|2022-02-07 16:06:40|2278.69|2278.19|2278.57|2278.07|2278.82|2278.32|2278.57|2278.07|29
1644250010000|2022-02-07 16:06:50|2278.69|2278.19|2278.57|2278.07|2278.82|2278.32|2278.57|2278.07|51
1644250020000|2022-02-07 16:07:00|2278.69|2278.19|2278.57|2278.07|2278.82|2278.32|2278.57|2278.07|12
1644250030000|2022-02-07 16:07:10|2278.32|2277.82|2278.32|2277.82|2278.57|2278.07|2278.32|2277.82|74
1644250040000|2022-02-07 16:07:20|2278.19|2277.69|2278.32|2277.82|2278.32|2277.82|2278.19|2277.69|20
1644250050000|2022-02-07 16:07:30|2278.07|2277.57|2278.19|2277.69|2278.32|2277.82|2278.07|2277.57|10
1644250060000|2022-02-07 16:07:40|2278.07|2277.57|2278.82|2278.32|2278.82|2278.32|2278.07|2277.57|24
1644250080000|2022-02-07 16:08:00|2278.94|2278.44|2279.07|2278.57|2279.07|2278.57|2278.94|2278.44|34
1644250090000|2022-02-07 16:08:10|2278.94|2278.44|2278.57|2278.07|2279.07|2278.57|2278.57|2278.07|22
1644250100000|2022-02-07 16:08:20|2278.32|2277.82|2278.57|2278.07|2278.57|2278.07|2278.32|2277.82|8
1644250110000|2022-02-07 16:08:30|2278.69|2278.19|2278.19|2277.69|2278.69|2278.19|2278.19|2277.69|38
1644250120000|2022-02-07 16:08:40|2278.32|2277.82|2278.07|2277.57|2278.32|2277.82|2278.07|2277.57|13
1644250130000|2022-02-07 16:08:50|2278.19|2277.69|2278.07|2277.57|2278.32|2277.82|2278.07|2277.57|9
1644250140000|2022-02-07 16:09:00|2277.82|2277.32|2277.07|2276.57|2277.82|2277.32|2277.07|2276.57|52
1644250150000|2022-02-07 16:09:10|2277.19|2276.69|2277.32|2276.82|2277.32|2276.82|2277.19|2276.69|44
1644250160000|2022-02-07 16:09:20|2277.19|2276.69|2276.57|2276.07|2277.57|2277.07|2276.57|2276.07|69
1644250170000|2022-02-07 16:09:30|2276.69|2276.19|2276.82|2276.32|2276.82|2276.32|2276.69|2276.19|33
1644250180000|2022-02-07 16:09:40|2276.94|2276.44|2277.07|2276.57|2277.07|2276.57|2276.94|2276.44|27
1644250190000|2022-02-07 16:09:50|2276.94|2276.44|2277.07|2276.57|2277.07|2276.57|2276.94|2276.44|16
1644250200000|2022-02-07 16:10:00|2276.94|2276.44|2277.07|2276.57|2277.19|2276.69|2276.94|2276.44|67
1644250210000|2022-02-07 16:10:10|2276.94|2276.44|2276.57|2276.07|2277.07|2276.57|2276.44|2275.94|34
1644250220000|2022-02-07 16:10:20|2276.44|2275.94|2276.57|2276.07|2276.57|2276.07|2276.19|2275.69|12
1644250230000|2022-02-07 16:10:30|2276.44|2275.94|2276.57|2276.07|2276.57|2276.07|2276.44|2275.94|13
1644250240000|2022-02-07 16:10:40|2276.82|2276.32|2276.82|2276.32|2276.82|2276.32|2276.82|2276.32|39
1644250250000|2022-02-07 16:10:50|||||||||14
1644250260000|2022-02-07 16:11:00|2276.94|2276.44|2277.44|2276.94|2277.57|2277.07|2276.94|2276.44|95
1644250270000|2022-02-07 16:11:10|2277.57|2277.07|2277.57|2277.07|2277.57|2277.07|2277.32|2276.82|19
1644250280000|2022-02-07 16:11:20|2277.82|2277.32|2277.32|2276.82|2277.82|2277.32|2277.32|2276.82|33
1644250290000|2022-02-07 16:11:30|2277.19|2276.69|2277.32|2276.82|2277.32|2276.82|2277.07|2276.57|17
1644250300000|2022-02-07 16:11:40|2277.19|2276.69|2277.07|2276.57|2277.32|2276.82|2277.07|2276.57|18
1644250310000|2022-02-07 16:11:50|2277.32|2276.82|2277.32|2276.82|2277.32|2276.82|2277.07|2276.57|30
1644250320000|2022-02-07 16:12:00|2277.19|2276.69|2277.69|2277.19|2277.69|2277.19|2277.07|2276.57|59
1644250330000|2022-02-07 16:12:10|2277.57|2277.07|2277.82|2277.32|2277.82|2277.32|2277.57|2277.07|19
1644250340000|2022-02-07 16:12:20|2278.07|2277.57|2278.07|2277.57|2278.07|2277.57|2277.82|2277.32|28
1644250350000|2022-02-07 16:12:30|2278.19|2277.69|2278.07|2277.57|2278.32|2277.82|2278.07|2277.57|22
1644250360000|2022-02-07 16:12:40|2277.82|2277.32|2277.57|2277.07|2277.82|2277.32|2277.57|2277.07|25
1644250370000|2022-02-07 16:12:50|2277.69|2277.19|2277.57|2277.07|2277.69|2277.19|2277.57|2277.07|16
1644250380000|2022-02-07 16:13:00|2277.69|2277.19|2277.69|2277.19|2277.82|2277.32|2277.57|2277.07|65
1644250390000|2022-02-07 16:13:10|2277.57|2277.07|2277.82|2277.32|2277.82|2277.32|2277.57|2277.07|12
1644250400000|2022-02-07 16:13:20|2277.94|2277.44|2278.07|2277.57|2278.07|2277.57|2277.82|2277.32|5
1644250410000|2022-02-07 16:13:30|2277.82|2277.32|2278.07|2277.57|2278.07|2277.57|2277.82|2277.32|10
1644250420000|2022-02-07 16:13:40|2277.94|2277.44|2277.82|2277.32|2278.07|2277.57|2277.82|2277.32|48
1644250430000|2022-02-07 16:13:50|2277.94|2277.44|2278.07|2277.57|2278.19|2277.69|2277.94|2277.44|24
1644250440000|2022-02-07 16:14:00|2277.94|2277.44|2278.32|2277.82|2278.57|2278.07|2277.94|2277.44|106
1644250450000|2022-02-07 16:14:10|2278.57|2278.07|2278.57|2278.07|2278.57|2278.07|2278.44|2277.94|15
1644250460000|2022-02-07 16:14:20|2278.69|2278.19|2278.32|2277.82|2278.69|2278.19|2278.32|2277.82|33
1644250470000|2022-02-07 16:14:30|2278.07|2277.57|2278.07|2277.57|2278.07|2277.57|2278.07|2277.57|28
1644250480000|2022-02-07 16:14:40|2277.94|2277.44|2278.07|2277.57|2278.07|2277.57|2277.94|2277.44|8
1644250490000|2022-02-07 16:14:50|2277.94|2277.44|2277.94|2277.44|2277.94|2277.44|2277.94|2277.44|7
1644250500000|2022-02-07 16:15:00|2277.82|2277.32|2277.57|2277.07|2277.82|2277.32|2277.57|2277.07|43
1644250510000|2022-02-07 16:15:10|2277.32|2276.82|2277.57|2277.07|2277.57|2277.07|2277.32|2276.82|142
1644250520000|2022-02-07 16:15:20|2277.82|2277.32|2277.69|2277.19|2277.82|2277.32|2277.57|2277.07|26
1644250530000|2022-02-07 16:15:30|2277.82|2277.32|2277.82|2277.32|2277.82|2277.32|2277.69|2277.19|112
1644250540000|2022-02-07 16:15:40|2277.94|2277.44|2278.32|2277.82|2278.32|2277.82|2277.94|2277.44|35
1644250550000|2022-02-07 16:15:50|2278.19|2277.69|2278.07|2277.57|2278.32|2277.82|2278.07|2277.57|7
1644250560000|2022-02-07 16:16:00|2277.82|2277.32|2277.82|2277.32|2277.82|2277.32|2277.69|2277.19|67
1644250570000|2022-02-07 16:16:10|2278.07|2277.57|2278.32|2277.82|2278.32|2277.82|2278.07|2277.57|101
1644250580000|2022-02-07 16:16:20|2278.44|2277.94|2278.57|2278.07|2278.57|2278.07|2278.32|2277.82|52
1644250590000|2022-02-07 16:16:30|2278.44|2277.94|2278.57|2278.07|2278.57|2278.07|2278.44|2277.94|8
1644250600000|2022-02-07 16:16:40|2278.32|2277.82|2278.07|2277.57|2278.32|2277.82|2278.07|2277.57|45
1644250610000|2022-02-07 16:16:50|2278.19|2277.69|2278.07|2277.57|2278.32|2277.82|2278.07|2277.57|52
1644250620000|2022-02-07 16:17:00|2277.82|2277.32|2277.82|2277.32|2277.82|2277.32|2277.82|2277.32|83
1644250630000|2022-02-07 16:17:10|2277.94|2277.44|2277.82|2277.32|2278.07|2277.57|2277.82|2277.32|73
1644250640000|2022-02-07 16:17:20|2277.69|2277.19|2278.07|2277.57|2278.07|2277.57|2277.69|2277.19|162
1644250650000|2022-02-07 16:17:30|2277.94|2277.44|2277.57|2277.07|2277.94|2277.44|2277.57|2277.07|31
1644250660000|2022-02-07 16:17:40|2277.32|2276.82|2277.32|2276.82|2277.44|2276.94|2277.19|2276.69|31
1644250670000|2022-02-07 16:17:50|2277.19|2276.69|2277.07|2276.57|2277.32|2276.82|2276.82|2276.32|78
1644250680000|2022-02-07 16:18:00|2277.19|2276.69|2277.32|2276.82|2277.32|2276.82|2277.07|2276.57|75
1644250690000|2022-02-07 16:18:10|2277.19|2276.69|2276.94|2276.44|2277.32|2276.82|2276.82|2276.32|20
1644250700000|2022-02-07 16:18:20|2276.82|2276.32|2276.57|2276.07|2276.82|2276.32|2276.57|2276.07|60
1644250710000|2022-02-07 16:18:30|2276.44|2275.94|2276.32|2275.82|2276.44|2275.94|2276.32|2275.82|40
1644250720000|2022-02-07 16:18:40|2276.82|2276.32|2276.57|2276.07|2276.82|2276.32|2276.57|2276.07|79
1644250730000|2022-02-07 16:18:50|2276.82|2276.32|2276.82|2276.32|2276.82|2276.32|2276.82|2276.32|5
1644250740000|2022-02-07 16:19:00|2276.57|2276.07|2276.82|2276.32|2276.82|2276.32|2276.57|2276.07|74
1644250750000|2022-02-07 16:19:10|2277.07|2276.57|2277.32|2276.82|2277.32|2276.82|2277.07|2276.57|64
1644250760000|2022-02-07 16:19:20|2277.57|2277.07|2278.32|2277.82|2278.32|2277.82|2277.57|2277.07|107
1644250770000|2022-02-07 16:19:30|2278.57|2278.07|2278.32|2277.82|2278.57|2278.07|2278.32|2277.82|14
1644250780000|2022-02-07 16:19:40|2278.07|2277.57|2278.57|2278.07|2278.57|2278.07|2278.07|2277.57|93
1644250790000|2022-02-07 16:19:50|2278.44|2277.94|2278.82|2278.32|2278.82|2278.32|2278.32|2277.82|29
1644250800000|2022-02-07 16:20:00|2278.69|2278.19|2278.57|2278.07|2278.82|2278.32|2278.57|2278.07|95
1644250810000|2022-02-07 16:20:10|2278.32|2277.82|2278.07|2277.57|2278.32|2277.82|2277.82|2277.32|110
1644250820000|2022-02-07 16:20:20|2277.82|2277.32|2277.94|2277.44|2278.07|2277.57|2277.82|2277.32|34
1644250830000|2022-02-07 16:20:30|2277.82|2277.32|2277.82|2277.32|2277.94|2277.44|2277.57|2277.07|39
1644250840000|2022-02-07 16:20:40|2277.69|2277.19|2277.82|2277.32|2277.82|2277.32|2277.57|2277.07|28
1644250850000|2022-02-07 16:20:50|2277.57|2277.07|2277.57|2277.07|2277.57|2277.07|2277.44|2276.94|60
1644250860000|2022-02-07 16:21:00|2277.44|2276.94|2277.57|2277.07|2277.82|2277.32|2277.44|2276.94|117
1644250870000|2022-02-07 16:21:10|2277.69|2277.19|2277.32|2276.82|2277.82|2277.32|2277.19|2276.69|89
1644250880000|2022-02-07 16:21:20|2277.44|2276.94|2277.57|2277.07|2277.57|2277.07|2277.32|2276.82|9
1644250890000|2022-02-07 16:21:30|2277.82|2277.32|2277.57|2277.07|2277.82|2277.32|2277.57|2277.07|31
1644250900000|2022-02-07 16:21:40|2277.44|2276.94|2277.57|2277.07|2277.57|2277.07|2277.32|2276.82|69
1644250910000|2022-02-07 16:21:50|2277.69|2277.19|2277.69|2277.19|2277.69|2277.19|2277.69|2277.19|32
1644250920000|2022-02-07 16:22:00|2277.57|2277.07|2277.82|2277.32|2277.82|2277.32|2277.57|2277.07|40
1644250930000|2022-02-07 16:22:10|2277.69|2277.19|2277.32|2276.82|2277.69|2277.19|2277.32|2276.82|41
1644250940000|2022-02-07 16:22:20|2277.19|2276.69|2276.82|2276.32|2277.19|2276.69|2276.57|2276.07|57
1644250950000|2022-02-07 16:22:30|||||||||15
1644250960000|2022-02-07 16:22:40|2277.32|2276.82|2277.07|2276.57|2277.32|2276.82|2277.07|2276.57|136
1644250970000|2022-02-07 16:22:50|2277.19|2276.69|2277.07|2276.57|2277.32|2276.82|2277.07|2276.57|68
1644250980000|2022-02-07 16:23:00|2276.82|2276.32|2276.82|2276.32|2276.82|2276.32|2276.69|2276.19|80
1644250990000|2022-02-07 16:23:10|2276.69|2276.19|2276.69|2276.19|2276.82|2276.32|2276.69|2276.19|49
1644251000000|2022-02-07 16:23:20|2276.57|2276.07|2276.57|2276.07|2276.57|2276.07|2276.57|2276.07|11
1644251010000|2022-02-07 16:23:30|2276.32|2275.82|2276.32|2275.82|2276.32|2275.82|2276.07|2275.57|69
1644251020000|2022-02-07 16:23:40|2276.44|2275.94|2276.57|2276.07|2276.57|2276.07|2276.44|2275.94|37
1644251030000|2022-02-07 16:23:50|2276.94|2276.44|2276.82|2276.32|2277.07|2276.57|2276.82|2276.32|23
1644251040000|2022-02-07 16:24:00|2276.69|2276.19|2276.82|2276.32|2276.82|2276.32|2276.57|2276.07|36
1644251050000|2022-02-07 16:24:10|2276.69|2276.19|2276.57|2276.07|2276.82|2276.32|2276.57|2276.07|17
1644251060000|2022-02-07 16:24:20|2276.82|2276.32|2276.57|2276.07|2276.82|2276.32|2276.57|2276.07|67
1644251070000|2022-02-07 16:24:30|||||||||62
1644251080000|2022-02-07 16:24:40|2276.44|2275.94|2276.69|2276.19|2277.07|2276.57|2276.44|2275.94|65
1644251090000|2022-02-07 16:24:50|2276.57|2276.07|2276.92|2275.42|2276.92|2276.07|2276.07|2275.42|126
1644251100000|2022-02-07 16:25:00|2276.96|2275.46|2277.48|2275.98|2277.48|2275.98|2276.73|2275.23|0
1644251110000|2022-02-07 16:25:10|2277.39|2275.89|2277.78|2276.28|2278.04|2276.54|2277.29|2275.79|0
1644251120000|2022-02-07 16:25:20|2277.74|2276.24|2277.92|2276.42|2278|2276.5|2277.74|2276.24|0
1644251130000|2022-02-07 16:25:30|2277.96|2276.46|2278.37|2276.87|2278.41|2276.91|2277.78|2276.28|0
1644251140000|2022-02-07 16:25:40|2278.49|2276.99|2278.67|2277.17|2279.08|2277.58|2278.49|2276.99|0
1644251150000|2022-02-07 16:25:50|2278.63|2277.13|2278.59|2277.09|2278.8|2277.3|2278.59|2277.09|0
1644251160000|2022-02-07 16:26:00|2278.63|2277.13|2279.04|2277.54|2279.23|2277.73|2278.41|2276.91|0
1644251170000|2022-02-07 16:26:10|2279.03|2277.53|2278.82|2277.32|2279.03|2277.53|2278.5|2277|0
1644251180000|2022-02-07 16:26:20|2278.86|2277.36|2278.82|2277.32|2279.03|2277.53|2278.78|2277.28|0
1644251190000|2022-02-07 16:26:30|2278.84|2277.34|2278.9|2277.4|2278.94|2277.44|2278.64|2277.14|0
1644251200000|2022-02-07 16:26:40|2278.94|2277.44|2278.92|2277.42|2279.2|2277.7|2278.9|2277.4|0
1644251210000|2022-02-07 16:26:50|2278.9|2277.4|2279.02|2277.52|2279.08|2277.58|2278.86|2277.36|0
1644251220000|2022-02-07 16:27:00|2278.94|2277.44|2278.76|2277.26|2279.05|2277.55|2278.76|2277.26|0
1644251230000|2022-02-07 16:27:10|2278.72|2277.22|2278.76|2277.26|2278.79|2277.29|2278.57|2277.07|0
1644251240000|2022-02-07 16:27:20|2278.57|2277.07|2279.35|2277.85|2279.54|2278.04|2278.57|2277.07|0
1644251250000|2022-02-07 16:27:30|2279.39|2277.89|2278.91|2277.41|2279.39|2277.89|2278.87|2277.37|0
1644251260000|2022-02-07 16:27:40|2278.87|2277.37|2278.74|2277.24|2279.05|2277.55|2278.57|2277.07|1083
1644251270000|2022-02-07 16:27:50|2278.72|2277.22|2278.94|2277.44|2278.98|2277.48|2278.7|2277.2|0
1644251280000|2022-02-07 16:28:00|2278.76|2277.26|2278.72|2277.22|2278.79|2277.29|2278.7|2277.2|0
1644251290000|2022-02-07 16:28:10|2278.53|2277.03|2278.46|2276.96|2278.68|2277.18|2278.24|2276.74|0
1644251300000|2022-02-07 16:28:20|2278.27|2276.77|2278.46|2276.96|2278.64|2277.14|2278.24|2276.74|0
1644251310000|2022-02-07 16:28:30|2278.37|2276.87|2278.86|2277.36|2278.94|2277.44|2278.27|2276.77|0
1644251320000|2022-02-07 16:28:40|2278.94|2277.44|2278.86|2277.36|2279.16|2277.66|2278.64|2277.14|0
1644251330000|2022-02-07 16:28:50|2278.84|2277.34|2278.85|2277.35|2279.07|2277.57|2278.82|2277.32|0
1644251340000|2022-02-07 16:29:00|2278.67|2277.17|2277.6|2276.1|2278.67|2277.17|2277.6|2276.1|0
1644251350000|2022-02-07 16:29:10|2277.41|2275.91|2276.73|2275.23|2277.45|2275.95|2276.69|2275.19|0
1644251360000|2022-02-07 16:29:20|2276.82|2275.32|2277.36|2275.86|2277.44|2275.94|2276.49|2274.99|0
1644251370000|2022-02-07 16:29:30|2277.18|2275.68|2277.18|2275.68|2277.48|2275.98|2276.99|2275.49|0
1644251380000|2022-02-07 16:29:40|2276.99|2275.49|2277.36|2275.86|2277.36|2275.86|2276.88|2275.38|0
1644251390000|2022-02-07 16:29:50|2277.14|2275.64|2277.42|2275.92|2277.52|2276.02|2276.9|2275.4|0
1644251400000|2022-02-07 16:30:00|2277.24|2275.74|2277.51|2276.01|2277.6|2276.1|2276.61|2275.11|2
1644251410000|2022-02-07 16:30:10|2277.6|2276.1|2278.64|2277.24|2278.64|2277.24|2277.51|2276.01|0
1644251430000|2022-02-07 16:30:30|2278.89|2277.49|2278.89|2277.49|2278.89|2277.49|2278.89|2277.49|0
1644251450000|2022-02-07 16:30:50|2278.64|2277.24|2278.64|2277.24|2278.64|2277.24|2278.64|2277.24|0
1644251490000|2022-02-07 16:31:30|2278.39|2276.99|2278.39|2276.99|2278.39|2276.99|2278.39|2276.99|0
1644251570000|2022-02-07 16:32:50|2278.02|2276.62|2278.14|2276.74|2278.52|2277.12|2278.02|2276.62|37
1644251580000|2022-02-07 16:33:00|2278.64|2277.24|2278.39|2276.99|2278.77|2277.37|2278.39|2276.99|21
1644251590000|2022-02-07 16:33:10|2278.02|2276.62|2278.27|2276.87|2278.39|2276.99|2278.02|2276.62|52
1644251600000|2022-02-07 16:33:20|2278.39|2276.99|2278.02|2276.62|2278.39|2276.99|2278.02|2276.62|28
1644251610000|2022-02-07 16:33:30|2277.89|2276.49|2278.02|2276.62|2278.02|2276.62|2277.89|2276.49|21
1644251620000|2022-02-07 16:33:40|2278.39|2276.99|2278.52|2277.12|2278.52|2277.12|2278.27|2276.87|9
1644251630000|2022-02-07 16:33:50|2278.64|2277.24|2279.14|2277.74|2279.14|2277.74|2278.64|2277.24|4
1644251640000|2022-02-07 16:34:00|2278.89|2277.49|2278.89|2277.49|2278.89|2277.49|2278.89|2277.49|20
1644251650000|2022-02-07 16:34:10|2278.77|2277.37|2278.89|2277.49|2278.89|2277.49|2278.77|2277.37|0
1644251660000|2022-02-07 16:34:20|2278.77|2277.37|2278.89|2277.49|2278.89|2277.49|2278.77|2277.37|0
1644251670000|2022-02-07 16:34:30|2279.64|2278.24|2279.02|2277.62|2279.64|2278.24|2279.02|2277.62|42
1644251680000|2022-02-07 16:34:40|2278.89|2277.49|2278.27|2276.87|2278.89|2277.49|2278.27|2276.87|30
1644251690000|2022-02-07 16:34:50|2278.14|2276.74|2277.64|2276.24|2278.14|2276.74|2277.64|2276.24|31
1644251700000|2022-02-07 16:35:00|2277.52|2276.12|2277.27|2275.87|2277.64|2276.24|2277.27|2275.87|3
1644251710000|2022-02-07 16:35:10|2277.14|2275.74|2277.27|2275.87|2277.27|2275.87|2277.14|2275.74|17
1644251720000|2022-02-07 16:35:20|||||||||20
1644251730000|2022-02-07 16:35:30|2277.39|2275.99|2277.64|2276.24|2277.64|2276.24|2277.39|2275.99|2
1644251740000|2022-02-07 16:35:40|2277.77|2276.37|2278.02|2276.62|2278.02|2276.62|2277.77|2276.37|0
1644251750000|2022-02-07 16:35:50|2277.64|2276.24|2277.64|2276.24|2277.64|2276.24|2277.64|2276.24|2
1644251760000|2022-02-07 16:36:00|2277.52|2276.12|2277.39|2275.99|2277.52|2276.12|2277.39|2275.99|2
1644251780000|2022-02-07 16:36:20|2277.52|2276.12|2276.77|2275.37|2277.52|2276.12|2276.77|2275.37|6
1644251810000|2022-02-07 16:36:50|2276.64|2275.24|2276.77|2275.37|2276.77|2275.37|2276.64|2275.24|6
1644251820000|2022-02-07 16:37:00|2276.64|2275.24|2276.64|2275.24|2276.77|2275.37|2276.64|2275.24|3
1644251830000|2022-02-07 16:37:10|2276.52|2275.12|2276.52|2275.12|2276.52|2275.12|2276.52|2275.12|1
1644251840000|2022-02-07 16:37:20|2276.77|2275.37|2276.77|2275.37|2276.77|2275.37|2276.77|2275.37|2
1644251850000|2022-02-07 16:37:30|2277.02|2275.62|2275.27|2273.87|2277.02|2275.62|2275.27|2273.87|29
1644251860000|2022-02-07 16:37:40|2275.39|2273.99|2275.14|2273.74|2275.39|2273.99|2275.14|2273.74|0
1644251870000|2022-02-07 16:37:50|2274.64|2273.24|2275.02|2273.62|2275.14|2273.74|2274.64|2273.24|2
1644251880000|2022-02-07 16:38:00|2274.52|2273.12|2275.02|2273.62|2275.02|2273.62|2274.52|2273.12|3
1644251890000|2022-02-07 16:38:10|2275.39|2273.99|2275.39|2273.99|2275.39|2273.99|2274.89|2273.49|2
1644251900000|2022-02-07 16:38:20|2275.02|2273.62|2274.64|2273.24|2275.02|2273.62|2274.64|2273.24|7
1644251910000|2022-02-07 16:38:30|2274.52|2273.12|2274.39|2272.99|2274.64|2273.24|2274.39|2272.99|1
1644251920000|2022-02-07 16:38:40|2274.14|2272.74|2273.64|2272.24|2274.14|2272.74|2273.64|2272.24|1
1644251930000|2022-02-07 16:38:50|2273.89|2272.49|2272.89|2271.49|2273.89|2272.49|2271.77|2270.37|19
1644251940000|2022-02-07 16:39:00|2273.89|2272.49|2271.77|2270.37|2273.89|2272.49|2271.64|2270.24|6
1644251950000|2022-02-07 16:39:10|2271.64|2270.24|2271.77|2270.37|2271.77|2270.37|2271.64|2270.24|0
1644251960000|2022-02-07 16:39:20|2271.89|2270.49|2273.02|2271.62|2273.14|2271.74|2271.89|2270.49|2
1644251970000|2022-02-07 16:39:30|2272.89|2271.49|2272.77|2271.37|2272.89|2271.49|2272.77|2271.37|4
1644251980000|2022-02-07 16:39:40|2272.27|2270.87|2272.14|2270.74|2272.27|2270.87|2272.14|2270.74|1
1644251990000|2022-02-07 16:39:50|2272.27|2270.87|2272.52|2271.12|2272.52|2271.12|2272.27|2270.87|9
1644252000000|2022-02-07 16:40:00|2272.39|2270.99|2272.52|2271.12|2272.52|2271.12|2272.39|2270.99|0
1644252030000|2022-02-07 16:40:30|2272.39|2270.99|2272.27|2270.87|2272.39|2270.99|2272.27|2270.87|0
1644252040000|2022-02-07 16:40:40|2272.39|2270.99|2272.39|2270.99|2272.39|2270.99|2272.39|2270.99|20
1644252050000|2022-02-07 16:40:50|2272.27|2270.87|2272.14|2270.74|2272.27|2270.87|2272.14|2270.74|0
1644252060000|2022-02-07 16:41:00|2272.39|2270.99|2272.52|2271.12|2272.52|2271.12|2272.27|2270.87|0
1644252080000|2022-02-07 16:41:20|2273.14|2271.74|2273.14|2271.74|2273.14|2271.74|2273.14|2271.74|0
1644252090000|2022-02-07 16:41:30|2272.52|2271.12|2272.52|2271.12|2272.52|2271.12|2272.39|2270.99|8
1644252130000|2022-02-07 16:42:10|2272.39|2270.99|2272.39|2270.99|2272.39|2270.99|2272.39|2270.99|0
1644252140000|2022-02-07 16:42:20|2272.52|2271.12|2272.64|2271.24|2272.64|2271.24|2272.52|2271.12|0
1644252160000|2022-02-07 16:42:40|2272.27|2270.87|2272.27|2270.87|2272.27|2270.87|2272.14|2270.74|13
1644252170000|2022-02-07 16:42:50|2272.14|2270.74|2272.02|2270.62|2272.14|2270.74|2272.02|2270.62|0
1644252210000|2022-02-07 16:43:30|2271.77|2270.37|2271.77|2270.37|2271.77|2270.37|2271.77|2270.37|3
1644252220000|2022-02-07 16:43:40|2271.52|2270.12|2271.52|2270.12|2271.52|2270.12|2271.52|2270.12|0
1644252240000|2022-02-07 16:44:00|2271.39|2269.99|2271.39|2269.99|2271.39|2269.99|2271.39|2269.99|0
1644252280000|2022-02-07 16:44:40|2270.02|2268.62|2270.02|2268.62|2270.14|2268.74|2270.02|2268.62|16
1644252290000|2022-02-07 16:44:50|2270.52|2269.12|2270.52|2269.12|2270.52|2269.12|2270.52|2269.12|1
1644252300000|2022-02-07 16:45:00|2270.64|2269.24|2270.64|2269.24|2270.89|2269.49|2270.64|2269.24|9
1644252310000|2022-02-07 16:45:10|2270.77|2269.37|2270.77|2269.37|2270.77|2269.37|2270.77|2269.37|0
1644252320000|2022-02-07 16:45:20|2270.89|2269.49|2271.02|2269.62|2271.02|2269.62|2270.89|2269.49|0
1644252330000|2022-02-07 16:45:30|2271.14|2269.74|2272.27|2270.87|2272.27|2270.87|2271.14|2269.74|1
1644252340000|2022-02-07 16:45:40|2270.77|2269.37|2270.39|2268.99|2270.77|2269.37|2270.39|2268.99|14
1644252350000|2022-02-07 16:45:50|2270.27|2268.87|2270.89|2269.49|2270.89|2269.49|2270.27|2268.87|0
1644252360000|2022-02-07 16:46:00|2271.27|2269.87|2271.39|2269.99|2271.39|2269.99|2271.14|2269.74|0
1644252370000|2022-02-07 16:46:10|2271.52|2270.12|2271.64|2270.24|2271.64|2270.24|2271.52|2270.12|0
1644252380000|2022-02-07 16:46:20|2271.77|2270.37|2272.02|2270.62|2272.02|2270.62|2271.77|2270.37|0
1644252390000|2022-02-07 16:46:30|||||||||2
1644252400000|2022-02-07 16:46:40|2272.39|2270.99|2272.27|2270.87|2272.39|2270.99|2272.27|2270.87|0
1644252410000|2022-02-07 16:46:50|2272.39|2270.99|2271.77|2270.37|2272.39|2270.99|2271.77|2270.37|0
1644252420000|2022-02-07 16:47:00|2271.64|2270.24|2271.77|2270.37|2271.77|2270.37|2271.64|2270.24|0
1644252440000|2022-02-07 16:47:20|2271.89|2270.49|2271.52|2270.12|2271.89|2270.49|2271.14|2269.74|0
1644252460000|2022-02-07 16:47:40|2271.14|2269.74|2271.27|2269.87|2271.27|2269.87|2271.14|2269.74|8
1644252490000|2022-02-07 16:48:10|2271.14|2269.74|2271.02|2269.62|2271.14|2269.74|2271.02|2269.62|0
1644252500000|2022-02-07 16:48:20|2270.89|2269.49|2270.89|2269.49|2270.89|2269.49|2270.89|2269.49|0
1644252540000|2022-02-07 16:49:00|2271.02|2269.62|2271.02|2269.62|2271.02|2269.62|2271.02|2269.62|0
1644252550000|2022-02-07 16:49:10|2270.02|2268.62|2271.02|2269.62|2271.02|2269.62|2270.02|2268.62|5
1644252560000|2022-02-07 16:49:20|2271.14|2269.74|2271.14|2269.74|2271.14|2269.74|2271.14|2269.74|0
1644252580000|2022-02-07 16:49:40|2271.27|2269.87|2271.27|2269.87|2271.27|2269.87|2271.27|2269.87|0
1644252650000|2022-02-07 16:50:50|2271.39|2269.99|2271.52|2270.12|2271.52|2270.12|2271.39|2269.99|0
1644252660000|2022-02-07 16:51:00|2271.89|2270.49|2271.89|2270.49|2271.89|2270.49|2271.89|2270.49|0
1644252670000|2022-02-07 16:51:10|2272.02|2270.62|2272.02|2270.62|2272.02|2270.62|2272.02|2270.62|0
1644252680000|2022-02-07 16:51:20|2271.89|2270.49|2271.89|2270.49|2271.89|2270.49|2271.89|2270.49|0
1644252710000|2022-02-07 16:51:50|2272.27|2270.87|2271.14|2269.74|2272.27|2270.87|2270.39|2268.99|5
1644252720000|2022-02-07 16:52:00|2271.02|2269.62|2270.77|2269.37|2271.02|2269.62|2270.77|2269.37|0
1644252740000|2022-02-07 16:52:20|2271.52|2270.12|2270.64|2269.24|2271.52|2270.12|2270.64|2269.24|0
1644252750000|2022-02-07 16:52:30|2271.14|2269.74|2271.39|2269.99|2271.39|2269.99|2271.14|2269.74|0
1644252770000|2022-02-07 16:52:50|2271.89|2270.49|2271.64|2270.24|2271.89|2270.49|2271.64|2270.24|0
1644252810000|2022-02-07 16:53:30|2271.52|2270.12|2271.39|2269.99|2271.52|2270.12|2271.39|2269.99|2
1644252820000|2022-02-07 16:53:40|2271.89|2270.49|2271.52|2270.12|2271.89|2270.49|2271.52|2270.12|2
1644252840000|2022-02-07 16:54:00|2271.39|2269.99|2270.77|2269.37|2271.39|2269.99|2270.77|2269.37|1
1644252850000|2022-02-07 16:54:10|2270.89|2269.49|2271.27|2269.87|2271.39|2269.99|2270.89|2269.49|0
1644252870000|2022-02-07 16:54:30|2271.14|2269.74|2271.27|2269.87|2271.39|2269.99|2271.14|2269.74|0
1644252880000|2022-02-07 16:54:40|2271.64|2270.24|2271.77|2270.37|2271.77|2270.37|2271.64|2270.24|0
1644252920000|2022-02-07 16:55:20|2272.02|2270.62|2272.02|2270.62|2272.02|2270.62|2272.02|2270.62|0
1644252950000|2022-02-07 16:55:50|2272.14|2270.74|2272.14|2270.74|2272.14|2270.74|2272.14|2270.74|0
1644252960000|2022-02-07 16:56:00|2272.27|2270.87|2272.27|2270.87|2272.27|2270.87|2272.27|2270.87|0
1644253030000|2022-02-07 16:57:10|2272.39|2270.99|2272.39|2270.99|2272.39|2270.99|2272.39|2270.99|0
1644253040000|2022-02-07 16:57:20|2272.52|2271.12|2272.52|2271.12|2272.52|2271.12|2272.52|2271.12|0
1644253070000|2022-02-07 16:57:50|2272.02|2270.62|2272.02|2270.62|2272.02|2270.62|2272.02|2270.62|0
1644253080000|2022-02-07 16:58:00|2272.14|2270.74|2272.77|2271.37|2272.77|2271.37|2272.14|2270.74|5
1644253110000|2022-02-07 16:58:30|2272.89|2271.49|2273.02|2271.62|2273.02|2271.62|2272.89|2271.49|0
1644253130000|2022-02-07 16:58:50|2273.64|2272.24|2273.64|2272.24|2273.64|2272.24|2273.64|2272.24|1
1644253140000|2022-02-07 16:59:00|2273.89|2272.49|2273.89|2272.49|2273.89|2272.49|2273.77|2272.37|0
1644253150000|2022-02-07 16:59:10|2273.77|2272.37|2274.02|2272.62|2274.02|2272.62|2273.77|2272.37|0
1644253160000|2022-02-07 16:59:20|2274.14|2272.74|2274.27|2272.87|2274.27|2272.87|2274.14|2272.74|0
1644253170000|2022-02-07 16:59:30|2274.39|2272.99|2274.64|2273.24|2274.77|2273.37|2274.39|2272.99|0
1644253190000|2022-02-07 16:59:50|2274.69|2273.19|2274.69|2273.19|2274.73|2273.23|2274.69|2273.19|0
1644253200000|2022-02-07 17:00:00|2274.65|2273.15|2274.91|2273.41|2274.91|2273.41|2274.39|2272.89|0
1644253210000|2022-02-07 17:00:10|2274.93|2273.43|2274.58|2273.08|2275|2273.5|2274.54|2273.04|0
1644253220000|2022-02-07 17:00:20|2274.67|2273.17|2273.94|2272.44|2274.76|2273.26|2273.94|2272.44|0
1644253230000|2022-02-07 17:00:30|2273.98|2272.48|2273.6|2272.1|2274.07|2272.57|2273.6|2272.1|0
1644253240000|2022-02-07 17:00:40|2273.57|2272.07|2273.86|2272.36|2273.9|2272.4|2273.34|2271.84|0
1644253250000|2022-02-07 17:00:50|2273.83|2272.33|2273.6|2272.1|2273.83|2272.33|2273.57|2272.07|0
1644253260000|2022-02-07 17:01:00|2273.64|2272.14|2273.02|2271.52|2273.72|2272.22|2272.93|2271.43|0
1644253270000|2022-02-07 17:01:10|2272.93|2271.43|2273.23|2271.73|2273.36|2271.86|2272.89|2271.39|0
1644253280000|2022-02-07 17:01:20|2273.19|2271.69|2272.93|2271.43|2273.19|2271.69|2272.93|2271.43|0
1644253290000|2022-02-07 17:01:30|2272.97|2271.47|2272.93|2271.43|2272.97|2271.47|2272.67|2271.17|0
1644253300000|2022-02-07 17:01:40|2272.97|2271.47|2272.93|2271.43|2273.04|2271.54|2272.63|2271.13|0
1644253310000|2022-02-07 17:01:50|2272.89|2271.39|2272.82|2271.32|2272.93|2271.43|2272.59|2271.09|0
1644253320000|2022-02-07 17:02:00|2272.85|2271.35|2273.12|2271.62|2273.12|2271.62|2272.82|2271.32|0
1644253330000|2022-02-07 17:02:10|2273.08|2271.58|2273.41|2271.91|2273.45|2271.95|2273.08|2271.58|0
1644253340000|2022-02-07 17:02:20|2273.45|2271.95|2273.49|2271.99|2273.6|2272.1|2273.32|2271.82|0
1644253350000|2022-02-07 17:02:30|2273.53|2272.03|2273.23|2271.73|2273.53|2272.03|2273.21|2271.71|0
1644253360000|2022-02-07 17:02:40|2273.27|2271.77|2273.27|2271.77|2273.49|2271.99|2273.27|2271.77|0
1644253370000|2022-02-07 17:02:50|2273.29|2271.79|2273.23|2271.73|2273.31|2271.81|2273.23|2271.73|0
1644253380000|2022-02-07 17:03:00|2273.27|2271.77|2273.19|2271.69|2273.41|2271.91|2272.97|2271.47|0
1644253390000|2022-02-07 17:03:10|2273.15|2271.65|2273.75|2272.25|2273.83|2272.33|2273.15|2271.65|0
1644253400000|2022-02-07 17:03:20|2273.77|2272.27|2273.97|2272.47|2274.05|2272.55|2273.75|2272.25|0
1644253410000|2022-02-07 17:03:30|2273.94|2272.44|2273.79|2272.29|2274.05|2272.55|2273.79|2272.29|0
1644253420000|2022-02-07 17:03:40|2273.88|2272.38|2274.14|2272.64|2274.23|2272.73|2273.88|2272.38|0
1644253430000|2022-02-07 17:03:50|2274.23|2272.73|2274.35|2272.85|2274.57|2273.07|2274.05|2272.55|0
1644253440000|2022-02-07 17:04:00|2274.4|2272.9|2275|2273.5|2275.13|2273.63|2274.4|2272.9|0
1644253450000|2022-02-07 17:04:10|2275.02|2273.52|2274.91|2273.41|2275.21|2273.71|2274.87|2273.37|0
1644253460000|2022-02-07 17:04:20|2274.95|2273.45|2274.68|2273.18|2274.95|2273.45|2274.68|2273.18|0
1644253470000|2022-02-07 17:04:30|2274.72|2273.22|2274.72|2273.22|2275.02|2273.52|2274.68|2273.18|0
1644253480000|2022-02-07 17:04:40|2274.76|2273.26|2274.85|2273.35|2274.95|2273.45|2274.68|2273.18|0
1644253490000|2022-02-07 17:04:50|2274.95|2273.45|2274.72|2273.22|2274.98|2273.48|2274.65|2273.15|0
1644253500000|2022-02-07 17:05:00|2274.68|2273.18|2274.35|2272.85|2274.68|2273.18|2274.35|2272.85|0
1644253510000|2022-02-07 17:05:10|2274.31|2272.81|2274.53|2273.03|2274.53|2273.03|2274.27|2272.77|0
1644253520000|2022-02-07 17:05:20|2274.49|2272.99|2274.31|2272.81|2274.49|2272.99|2274.14|2272.64|0
1644253530000|2022-02-07 17:05:30|2274.29|2272.79|2274.4|2272.9|2274.53|2273.03|2274.23|2272.73|0
1644253540000|2022-02-07 17:05:40|2274.49|2272.99|2274.21|2272.71|2274.49|2272.99|2274.2|2272.7|0
1644253550000|2022-02-07 17:05:50|2274.2|2272.7|2274.14|2272.64|2274.23|2272.73|2273.97|2272.47|0
1644253560000|2022-02-07 17:06:00|2274.12|2272.62|2274.27|2272.77|2274.27|2272.77|2273.97|2272.47|0
1644253570000|2022-02-07 17:06:10|2274.39|2272.89|2274.23|2272.73|2274.57|2273.07|2274.01|2272.51|0
1644253580000|2022-02-07 17:06:20|2274.21|2272.71|2274.27|2272.77|2274.31|2272.81|2273.97|2272.47|0
1644253590000|2022-02-07 17:06:30|2274.09|2272.59|2274.09|2272.59|2274.27|2272.77|2274.05|2272.55|0
1644253600000|2022-02-07 17:06:40|2274.27|2272.77|2274.05|2272.55|2274.27|2272.77|2274.05|2272.55|0
1644253610000|2022-02-07 17:06:50|2274.03|2272.53|2274.01|2272.51|2274.31|2272.81|2274.01|2272.51|0
1644253620000|2022-02-07 17:07:00|2274.05|2272.55|2273.97|2272.47|2274.27|2272.77|2273.97|2272.47|0
1644253630000|2022-02-07 17:07:10|2273.95|2272.45|2273.94|2272.44|2273.95|2272.45|2273.67|2272.17|0
1644253640000|2022-02-07 17:07:20|2273.9|2272.4|2273.67|2272.17|2273.94|2272.44|2273.67|2272.17|0
1644253650000|2022-02-07 17:07:30|2273.77|2272.27|2273.67|2272.17|2273.77|2272.27|2273.47|2271.97|0
1644253660000|2022-02-07 17:07:40|2273.66|2272.16|2273.64|2272.14|2273.71|2272.21|2273.41|2271.91|0
1644253670000|2022-02-07 17:07:50|2273.66|2272.16|2273.9|2272.4|2273.9|2272.4|2273.41|2271.91|0
1644253680000|2022-02-07 17:08:00|2273.8|2272.3|2273.39|2271.89|2273.94|2272.44|2273.38|2271.88|0
1644253690000|2022-02-07 17:08:10|2273.49|2271.99|2273.38|2271.88|2273.6|2272.1|2273.34|2271.84|0
1644253700000|2022-02-07 17:08:20|2273.34|2271.84|2273.34|2271.84|2273.6|2272.1|2273.3|2271.8|0
1644253710000|2022-02-07 17:08:30|2273.3|2271.8|2273.82|2272.32|2273.86|2272.36|2273.3|2271.8|0
1644253720000|2022-02-07 17:08:40|2273.78|2272.28|2273.6|2272.1|2273.82|2272.32|2273.6|2272.1|0
1644253730000|2022-02-07 17:08:50|2273.69|2272.19|2273.56|2272.06|2273.69|2272.19|2273.26|2271.76|0
1644253740000|2022-02-07 17:09:00|2273.6|2272.1|2274.03|2272.53|2274.16|2272.66|2273.6|2272.1|0
1644253750000|2022-02-07 17:09:10|2273.94|2272.44|2274.12|2272.62|2274.46|2272.96|2273.94|2272.44|0
1644253760000|2022-02-07 17:09:20|2274.08|2272.58|2273.56|2272.06|2274.08|2272.58|2273.56|2272.06|0
1644253770000|2022-02-07 17:09:30|2273.52|2272.02|2273.06|2271.56|2273.52|2272.02|2272.63|2271.13|0
1644253780000|2022-02-07 17:09:40|2272.96|2271.46|2272.5|2271|2273.06|2271.56|2272.33|2270.83|0
1644253790000|2022-02-07 17:09:50|2272.4|2270.9|2272.17|2270.67|2272.5|2271|2272.08|2270.58|0
1644253800000|2022-02-07 17:10:00|2272.19|2270.69|2272.88|2271.38|2273.03|2271.53|2272.19|2270.69|0
1644253810000|2022-02-07 17:10:10|2272.9|2271.4|2272.64|2271.14|2272.98|2271.48|2272.6|2271.1|0
1644253820000|2022-02-07 17:10:20|2272.66|2271.16|2272.57|2271.07|2272.68|2271.18|2272.38|2270.88|0
1644253830000|2022-02-07 17:10:30|2272.6|2271.1|2272.32|2270.82|2272.6|2271.1|2272.31|2270.81|0
1644253840000|2022-02-07 17:10:40|2272.31|2270.81|2272.04|2270.54|2272.34|2270.84|2271.93|2270.43|0
1644253850000|2022-02-07 17:10:50|2272.01|2270.51|2271.82|2270.32|2272.01|2270.51|2271.56|2270.06|0
1644253860000|2022-02-07 17:11:00|2271.78|2270.28|2272.46|2270.96|2272.46|2270.96|2271.78|2270.28|0
1644253870000|2022-02-07 17:11:10|2272.48|2270.98|2272.12|2270.62|2272.5|2271|2272.08|2270.58|0
1644253880000|2022-02-07 17:11:20|2272.08|2270.58|2272.5|2271|2272.68|2271.18|2271.99|2270.49|0
1644253890000|2022-02-07 17:11:30|2272.46|2270.96|2272.66|2271.16|2272.76|2271.26|2272.23|2270.73|0
1644253900000|2022-02-07 17:11:40|2272.63|2271.13|2272.23|2270.73|2272.63|2271.13|2272.05|2270.55|0
1644253910000|2022-02-07 17:11:50|2272.27|2270.77|2272.5|2271|2272.61|2271.11|2272.23|2270.73|0
1644253920000|2022-02-07 17:12:00|2272.46|2270.96|2272.23|2270.73|2272.46|2270.96|2271.97|2270.47|0
1644253930000|2022-02-07 17:12:10|2272.14|2270.64|2271.77|2270.27|2272.2|2270.7|2271.68|2270.18|0
1644253940000|2022-02-07 17:12:20|2271.68|2270.18|2271.6|2270.1|2271.92|2270.42|2271.56|2270.06|0
1644253950000|2022-02-07 17:12:30|2271.56|2270.06|2271.68|2270.18|2271.94|2270.44|2271.56|2270.06|0
1644253960000|2022-02-07 17:12:40|2271.77|2270.27|2272.23|2270.73|2272.4|2270.9|2271.71|2270.21|0
1644253970000|2022-02-07 17:12:50|2272.27|2270.77|2272.2|2270.7|2272.27|2270.77|2272.03|2270.53|0
1644253980000|2022-02-07 17:13:00|2272.22|2270.72|2272.98|2271.48|2272.98|2271.48|2272.22|2270.72|0
1644253990000|2022-02-07 17:13:10|2273.09|2271.59|2272.85|2271.35|2273.18|2271.68|2272.68|2271.18|0
1644254000000|2022-02-07 17:13:20|2272.81|2271.31|2272.92|2271.42|2273.09|2271.59|2272.81|2271.31|0
1644254010000|2022-02-07 17:13:30|2273.02|2271.52|2273|2271.5|2273.04|2271.54|2272.79|2271.29|0
1644254020000|2022-02-07 17:13:40|2272.98|2271.48|2272.98|2271.48|2273.02|2271.52|2272.74|2271.24|0
1644254030000|2022-02-07 17:13:50|2272.89|2271.39|2272.89|2271.39|2273.02|2271.52|2272.77|2271.27|0
1644254040000|2022-02-07 17:14:00|2272.98|2271.48|2272.89|2271.39|2273.05|2271.55|2272.79|2271.29|0
1644254050000|2022-02-07 17:14:10|2272.91|2271.41|2272.89|2271.39|2273.02|2271.52|2272.76|2271.26|0
1644254060000|2022-02-07 17:14:20|2272.79|2271.29|2272.89|2271.39|2273.05|2271.55|2272.79|2271.29|0
1644254070000|2022-02-07 17:14:30|2272.98|2271.48|2272.72|2271.22|2273.02|2271.52|2272.68|2271.18|0
1644254080000|2022-02-07 17:14:40|2272.64|2271.14|2272.46|2270.96|2272.64|2271.14|2272.34|2270.84|0
1644254090000|2022-02-07 17:14:50|2272.53|2271.03|2272.42|2270.92|2272.76|2271.26|2272.38|2270.88|0
1644254100000|2022-02-07 17:15:00|2272.4|2270.9|2272.31|2270.81|2272.57|2271.07|2272.14|2270.64|0
1644254110000|2022-02-07 17:15:10|2272.27|2270.77|2272.38|2270.88|2272.38|2270.88|2272.04|2270.54|0
1644254120000|2022-02-07 17:15:20|2272.36|2270.86|2272.98|2271.48|2272.98|2271.48|2272.36|2270.86|0
1644254130000|2022-02-07 17:15:30|2272.94|2271.44|2272.98|2271.48|2273.15|2271.65|2272.92|2271.42|0
1644254140000|2022-02-07 17:15:40|2273|2271.5|2273.2|2271.7|2273.24|2271.74|2272.98|2271.48|0
1644254150000|2022-02-07 17:15:50|2273.16|2271.66|2273.2|2271.7|2273.22|2271.72|2272.92|2271.42|0
1644254160000|2022-02-07 17:16:00|2273.16|2271.66|2273.69|2272.19|2273.84|2272.34|2273.16|2271.66|0
1644254170000|2022-02-07 17:16:10|2273.71|2272.21|2273.46|2271.96|2273.8|2272.3|2273.42|2271.92|0
1644254180000|2022-02-07 17:16:20|2273.48|2271.98|2273.54|2272.04|2273.8|2272.3|2273.46|2271.96|0
1644254190000|2022-02-07 17:16:30|2273.52|2272.02|2273.8|2272.3|2273.8|2272.3|2273.5|2272|0
1644254200000|2022-02-07 17:16:40|2273.76|2272.26|2273.72|2272.22|2273.8|2272.3|2273.5|2272|0
1644254210000|2022-02-07 17:16:50|2273.74|2272.24|2273.8|2272.3|2273.8|2272.3|2273.54|2272.04|0
1644254220000|2022-02-07 17:17:00|2273.84|2272.34|2274.17|2272.67|2274.43|2272.93|2273.84|2272.34|0
1644254230000|2022-02-07 17:17:10|2274.36|2272.86|2273.89|2272.39|2274.36|2272.86|2273.8|2272.3|0
1644254240000|2022-02-07 17:17:20|2273.8|2272.3|2273.8|2272.3|2274.06|2272.56|2273.76|2272.26|0
1644254250000|2022-02-07 17:17:30|2273.84|2272.34|2273.72|2272.22|2274.02|2272.52|2273.68|2272.18|0
1644254260000|2022-02-07 17:17:40|2273.68|2272.18|2273.65|2272.15|2273.72|2272.22|2273.65|2272.15|0
1644254270000|2022-02-07 17:17:50|2273.68|2272.18|2273.95|2272.45|2273.98|2272.48|2273.68|2272.18|0
1644254280000|2022-02-07 17:18:00|2273.98|2272.48|2273.72|2272.22|2274.02|2272.52|2273.72|2272.22|0
1644254290000|2022-02-07 17:18:10|2273.65|2272.15|2273.85|2272.35|2273.85|2272.35|2273.61|2272.11|0
1644254300000|2022-02-07 17:18:20|2273.76|2272.26|2274.02|2272.52|2274.04|2272.54|2273.72|2272.22|0
1644254310000|2022-02-07 17:18:30|2274.06|2272.56|2274.06|2272.56|2274.1|2272.6|2273.98|2272.48|0
1644254320000|2022-02-07 17:18:40|2274.1|2272.6|2273.98|2272.48|2274.1|2272.6|2273.95|2272.45|0
1644254330000|2022-02-07 17:18:50|2273.95|2272.45|2273.73|2272.23|2273.95|2272.45|2273.65|2272.15|0
1644254340000|2022-02-07 17:19:00|2273.92|2272.42|2273.92|2272.42|2274.03|2272.53|2273.9|2272.4|0
1644254350000|2022-02-07 17:19:10|2273.95|2272.45|2273.78|2272.28|2273.95|2272.45|2273.75|2272.25|0
1644254360000|2022-02-07 17:19:20|2273.88|2272.38|2273.6|2272.1|2273.95|2272.45|2273.6|2272.1|0
1644254370000|2022-02-07 17:19:30|2273.62|2272.12|2273.62|2272.12|2273.8|2272.3|2273.58|2272.08|0
1644254380000|2022-02-07 17:19:40|2273.6|2272.1|2273.84|2272.34|2273.84|2272.34|2273.58|2272.08|0
1644254390000|2022-02-07 17:19:50|2273.82|2272.32|2273.65|2272.15|2273.88|2272.38|2273.62|2272.12|0
1644254400000|2022-02-07 17:20:00|2273.62|2272.12|2273.39|2271.89|2273.64|2272.14|2273.28|2271.78|0
1644254410000|2022-02-07 17:20:10|2273.43|2271.93|2274.14|2272.64|2274.18|2272.68|2273.43|2271.93|0
1644254420000|2022-02-07 17:20:20|2274.16|2272.66|2274.21|2272.71|2274.47|2272.97|2274.16|2272.66|0
1644254430000|2022-02-07 17:20:30|2274.31|2272.81|2274.51|2273.01|2274.74|2273.24|2274.21|2272.71|0
1644254440000|2022-02-07 17:20:40|2274.55|2273.05|2275.03|2273.53|2275.03|2273.53|2274.51|2273.01|0
1644254450000|2022-02-07 17:20:50|2275.05|2273.55|2274.77|2273.27|2275.05|2273.55|2274.74|2273.24|0
1644254460000|2022-02-07 17:21:00|2274.74|2273.24|2274.7|2273.2|2274.77|2273.27|2274.57|2273.07|0
1644254470000|2022-02-07 17:21:10|2274.6|2273.1|2274.77|2273.27|2274.9|2273.4|2274.57|2273.07|0
1644254480000|2022-02-07 17:21:20|2274.74|2273.24|2274.87|2273.37|2274.96|2273.46|2274.66|2273.16|0
1644254490000|2022-02-07 17:21:30|2274.77|2273.27|2274.77|2273.27|2275.03|2273.53|2274.77|2273.27|0
1644254500000|2022-02-07 17:21:40|2274.75|2273.25|2275.11|2273.61|2275.11|2273.61|2274.75|2273.25|0
1644254510000|2022-02-07 17:21:50|2275.09|2273.59|2275|2273.5|2275.33|2273.83|2275|2273.5|0
1644254520000|2022-02-07 17:22:00|2275.03|2273.53|2275.29|2273.79|2275.29|2273.79|2275|2273.5|0
1644254530000|2022-02-07 17:22:10|2275.26|2273.76|2275.08|2273.58|2275.26|2273.76|2275|2273.5|0
1644254540000|2022-02-07 17:22:20|2275.04|2273.54|2275.01|2273.51|2275.3|2273.8|2275.01|2273.51|0
1644254550000|2022-02-07 17:22:30|2274.97|2273.47|2275.04|2273.54|2275.04|2273.54|2274.97|2273.47|0
1644254560000|2022-02-07 17:22:40|2275.01|2273.51|2274.75|2273.25|2275.01|2273.51|2274.71|2273.21|0
1644254570000|2022-02-07 17:22:50|2274.84|2273.34|2274.67|2273.17|2274.84|2273.34|2274.45|2272.95|0
1644254580000|2022-02-07 17:23:00|2274.58|2273.08|2274.67|2273.17|2275.01|2273.51|2274.41|2272.91|0
1644254590000|2022-02-07 17:23:10|2274.63|2273.13|2274.75|2273.25|2274.75|2273.25|2274.45|2272.95|0
1644254600000|2022-02-07 17:23:20|2274.78|2273.28|2274.71|2273.21|2274.78|2273.28|2274.71|2273.21|0
1644254610000|2022-02-07 17:23:30|2274.67|2273.17|2274.67|2273.17|2274.71|2273.21|2274.67|2273.17|0
1644254620000|2022-02-07 17:23:40|2274.63|2273.13|2274.68|2273.18|2274.68|2273.18|2274.45|2272.95|0
1644254630000|2022-02-07 17:23:50|2274.66|2273.16|2274.92|2273.42|2275.18|2273.68|2274.66|2273.16|0
1644254640000|2022-02-07 17:24:00|2274.96|2273.46|2275.26|2273.76|2275.29|2273.79|2274.96|2273.46|0
1644254650000|2022-02-07 17:24:10|2275.29|2273.79|2275.54|2274.04|2275.56|2274.06|2275.29|2273.79|0
1644254660000|2022-02-07 17:24:20|2275.56|2274.06|2275.26|2273.76|2275.72|2274.22|2275.26|2273.76|0
1644254670000|2022-02-07 17:24:30|2275.44|2273.94|2275.48|2273.98|2275.48|2273.98|2275.22|2273.72|0
1644254680000|2022-02-07 17:24:40|2275.44|2273.94|2275.22|2273.72|2275.48|2273.98|2275.18|2273.68|0
1644254690000|2022-02-07 17:24:50|2275.31|2273.81|2275.14|2273.64|2275.31|2273.81|2275.14|2273.64|0
1644254700000|2022-02-07 17:25:00|2275.18|2273.68|2275.18|2273.68|2275.2|2273.7|2275.14|2273.64|0
1644254710000|2022-02-07 17:25:10|2275.2|2273.7|2275.37|2273.87|2275.52|2274.02|2275.2|2273.7|0
1644254720000|2022-02-07 17:25:20|2275.33|2273.83|2275.1|2273.6|2275.33|2273.83|2275.07|2273.57|0
1644254730000|2022-02-07 17:25:30|2275.07|2273.57|2275.1|2273.6|2275.14|2273.64|2275.07|2273.57|0
1644254740000|2022-02-07 17:25:40|2275.09|2273.59|2274.84|2273.34|2275.2|2273.7|2274.84|2273.34|0
1644254750000|2022-02-07 17:25:50|2274.86|2273.36|2274.81|2273.31|2275.03|2273.53|2274.77|2273.27|0
1644254760000|2022-02-07 17:26:00|2274.84|2273.34|2274.86|2273.36|2275.07|2273.57|2274.81|2273.31|0
1644254770000|2022-02-07 17:26:10|2274.88|2273.38|2274.88|2273.38|2275.1|2273.6|2274.84|2273.34|0
1644254780000|2022-02-07 17:26:20|2274.97|2273.47|2274.77|2273.27|2274.97|2273.47|2274.77|2273.27|0
1644254790000|2022-02-07 17:26:30|2274.79|2273.29|2274.73|2273.23|2274.81|2273.31|2274.55|2273.05|0
1644254800000|2022-02-07 17:26:40|2274.77|2273.27|2274.34|2272.84|2274.77|2273.27|2274.25|2272.75|0
1644254810000|2022-02-07 17:26:50|2274.25|2272.75|2274.28|2272.78|2274.34|2272.84|2274.23|2272.73|0
1644254820000|2022-02-07 17:27:00|2274.25|2272.75|2274.51|2273.01|2274.55|2273.05|2274.25|2272.75|0
1644254830000|2022-02-07 17:27:10|2274.47|2272.97|2273.95|2272.45|2274.47|2272.97|2273.87|2272.37|0
1644254840000|2022-02-07 17:27:20|2273.91|2272.41|2273.57|2272.07|2273.91|2272.41|2273.57|2272.07|0
1644254850000|2022-02-07 17:27:30|2273.61|2272.11|2273.91|2272.41|2273.91|2272.41|2273.54|2272.04|0
1644254860000|2022-02-07 17:27:40|2273.87|2272.37|2273.87|2272.37|2273.87|2272.37|2273.7|2272.2|0
1644254870000|2022-02-07 17:27:50|2273.91|2272.41|2273.87|2272.37|2274.04|2272.54|2273.87|2272.37|0
1644254880000|2022-02-07 17:28:00|2273.85|2272.35|2273.63|2272.13|2273.85|2272.35|2273.57|2272.07|0
1644254890000|2022-02-07 17:28:10|2273.61|2272.11|2273.83|2272.33|2273.83|2272.33|2273.57|2272.07|0
1644254900000|2022-02-07 17:28:20|2273.8|2272.3|2273.61|2272.11|2273.8|2272.3|2273.57|2272.07|0
1644254910000|2022-02-07 17:28:30|2273.57|2272.07|2272.68|2271.18|2273.57|2272.07|2272.64|2271.14|0
1644254920000|2022-02-07 17:28:40|2272.64|2271.14|2272.64|2271.14|2272.64|2271.14|2272.34|2270.84|0
1644254930000|2022-02-07 17:28:50|2272.6|2271.1|2272.9|2271.4|2272.94|2271.44|2272.6|2271.1|0
1644254940000|2022-02-07 17:29:00|2272.82|2271.32|2272.86|2271.36|2273.24|2271.74|2272.6|2271.1|0
1644254950000|2022-02-07 17:29:10|2272.82|2271.32|2272.68|2271.18|2272.82|2271.32|2272.6|2271.1|0
1644254960000|2022-02-07 17:29:20|2272.72|2271.22|2272.64|2271.14|2272.73|2271.23|2272.64|2271.14|0
1644254970000|2022-02-07 17:29:30|2272.68|2271.18|2272.68|2271.18|2272.75|2271.25|2272.45|2270.95|0
1644254980000|2022-02-07 17:29:40|2272.7|2271.2|2272.6|2271.1|2272.72|2271.22|2272.56|2271.06|0
1644254990000|2022-02-07 17:29:50|2272.56|2271.06|2272.66|2271.16|2272.68|2271.18|2272.38|2270.88|0
1644255000000|2022-02-07 17:30:00|2272.64|2271.14|2272.08|2270.58|2272.64|2271.14|2272.04|2270.54|0
1644255010000|2022-02-07 17:30:10|2272.04|2270.54|2271.2|2269.7|2272.04|2270.54|2271.07|2269.57|0
1644255020000|2022-02-07 17:30:20|2271.11|2269.61|2270.92|2269.42|2271.28|2269.78|2270.88|2269.38|0
1644255030000|2022-02-07 17:30:30|2270.96|2269.46|2271.5|2270|2271.63|2270.13|2270.96|2269.46|0
1644255040000|2022-02-07 17:30:40|2271.46|2269.96|2272.06|2270.56|2272.09|2270.59|2271.46|2269.96|0
1644255050000|2022-02-07 17:30:50|2272.02|2270.52|2271.83|2270.33|2272.06|2270.56|2271.68|2270.18|0
1644255060000|2022-02-07 17:31:00|2271.85|2270.35|2272.71|2271.21|2272.84|2271.34|2271.85|2270.35|0
1644255070000|2022-02-07 17:31:10|2272.75|2271.25|2272.65|2271.15|2272.75|2271.25|2272.58|2271.08|0
1644255080000|2022-02-07 17:31:20|2272.75|2271.25|2272.82|2271.32|2272.86|2271.36|2272.6|2271.1|0
1644255090000|2022-02-07 17:31:30|2272.91|2271.41|2272.99|2271.49|2272.99|2271.49|2272.73|2271.23|0
1644255100000|2022-02-07 17:31:40|2272.95|2271.45|2272.95|2271.45|2272.99|2271.49|2272.65|2271.15|0
1644255110000|2022-02-07 17:31:50|2272.86|2271.36|2272.77|2271.27|2272.95|2271.45|2272.69|2271.19|0
1644255120000|2022-02-07 17:32:00|2272.84|2271.34|2273.29|2271.79|2273.33|2271.83|2272.84|2271.34|0
1644255130000|2022-02-07 17:32:10|2273.31|2271.81|2273.33|2271.83|2273.36|2271.86|2273.29|2271.79|0
1644255140000|2022-02-07 17:32:20|2273.29|2271.79|2273.1|2271.6|2273.33|2271.83|2273.03|2271.53|0
1644255150000|2022-02-07 17:32:30|2273.07|2271.57|2273.14|2271.64|2273.18|2271.68|2272.94|2271.44|0
1644255160000|2022-02-07 17:32:40|2273.1|2271.6|2273.81|2272.31|2273.85|2272.35|2273.1|2271.6|0
1644255170000|2022-02-07 17:32:50|2273.63|2272.13|2273.59|2272.09|2273.72|2272.22|2273.55|2272.05|0
1644255180000|2022-02-07 17:33:00|2273.49|2271.99|2273.2|2271.7|2273.49|2271.99|2273.07|2271.57|0
1644255190000|2022-02-07 17:33:10|2273.16|2271.66|2272.99|2271.49|2273.29|2271.79|2272.95|2271.45|0
1644255200000|2022-02-07 17:33:20|2273.03|2271.53|2273.03|2271.53|2273.25|2271.75|2272.99|2271.49|0
1644255210000|2022-02-07 17:33:30|2272.99|2271.49|2273.25|2271.75|2273.29|2271.79|2272.99|2271.49|0
1644255220000|2022-02-07 17:33:40|2273.16|2271.66|2272.9|2271.4|2273.25|2271.75|2272.9|2271.4|0
1644255230000|2022-02-07 17:33:50|2272.99|2271.49|2272.99|2271.49|2273.03|2271.53|2272.86|2271.36|0
1644255240000|2022-02-07 17:34:00|2273.03|2271.53|2273.51|2272.01|2273.51|2272.01|2272.99|2271.49|0
1644255250000|2022-02-07 17:34:10|2273.55|2272.05|2273.81|2272.31|2273.85|2272.35|2273.55|2272.05|0
1644255260000|2022-02-07 17:34:20|2273.85|2272.35|2273.64|2272.14|2273.89|2272.39|2273.55|2272.05|0
1644255270000|2022-02-07 17:34:30|2273.55|2272.05|2273.45|2271.95|2273.55|2272.05|2273.38|2271.88|0
1644255280000|2022-02-07 17:34:40|2273.47|2271.97|2273.44|2271.94|2273.51|2272.01|2273.44|2271.94|0
1644255290000|2022-02-07 17:34:50|2273.34|2271.84|2273.47|2271.97|2273.47|2271.97|2273.25|2271.75|0
1644255300000|2022-02-07 17:35:00|2273.44|2271.94|2273.34|2271.84|2273.47|2271.97|2273.21|2271.71|0
1644255310000|2022-02-07 17:35:10|2273.25|2271.75|2273.81|2272.31|2273.81|2272.31|2273.25|2271.75|0
1644255320000|2022-02-07 17:35:20|2273.79|2272.29|2274.11|2272.61|2274.15|2272.65|2273.77|2272.27|0
1644255330000|2022-02-07 17:35:30|2274.09|2272.59|2273.81|2272.31|2274.09|2272.59|2273.75|2272.25|0
1644255340000|2022-02-07 17:35:40|2273.77|2272.27|2273.34|2271.84|2273.77|2272.27|2273.17|2271.67|0
1644255350000|2022-02-07 17:35:50|2273.32|2271.82|2273.53|2272.03|2273.55|2272.05|2273.21|2271.71|0
1644255360000|2022-02-07 17:36:00|2273.51|2272.01|2273.81|2272.31|2273.85|2272.35|2273.21|2271.71|0
1644255370000|2022-02-07 17:36:10|2273.77|2272.27|2273.81|2272.31|2274.07|2272.57|2273.77|2272.27|0
1644255380000|2022-02-07 17:36:20|2273.99|2272.49|2273.59|2272.09|2274.33|2272.83|2273.59|2272.09|0
1644255390000|2022-02-07 17:36:30|2273.55|2272.05|2273.46|2271.96|2273.55|2272.05|2273.33|2271.83|0
1644255400000|2022-02-07 17:36:40|2273.36|2271.86|2273.49|2271.99|2273.59|2272.09|2273.33|2271.83|0
1644255410000|2022-02-07 17:36:50|2273.59|2272.09|2273.36|2271.86|2273.59|2272.09|2273.33|2271.83|0
1644255420000|2022-02-07 17:37:00|2273.46|2271.96|2273.51|2272.01|2273.63|2272.13|2273.46|2271.96|0
1644255430000|2022-02-07 17:37:10|2273.55|2272.05|2273.33|2271.83|2273.59|2272.09|2273.33|2271.83|0
1644255440000|2022-02-07 17:37:20|2273.29|2271.79|2273.03|2271.53|2273.29|2271.79|2272.9|2271.4|0
1644255450000|2022-02-07 17:37:30|2273.05|2271.55|2272.73|2271.23|2273.07|2271.57|2272.51|2271.01|0
1644255460000|2022-02-07 17:37:40|2272.77|2271.27|2272.69|2271.19|2273.03|2271.53|2272.69|2271.19|0
1644255470000|2022-02-07 17:37:50|2272.73|2271.23|2272.69|2271.19|2272.73|2271.23|2272.65|2271.15|0
1644255480000|2022-02-07 17:38:00|2272.65|2271.15|2272.32|2270.82|2272.65|2271.15|2272.32|2270.82|0
1644255490000|2022-02-07 17:38:10|2272.35|2270.85|2272.06|2270.56|2272.39|2270.89|2272.06|2270.56|0
1644255500000|2022-02-07 17:38:20|2272.02|2270.52|2272.06|2270.56|2272.32|2270.82|2272.02|2270.52|0
1644255510000|2022-02-07 17:38:30|2272.02|2270.52|2271.83|2270.33|2272.09|2270.59|2271.81|2270.31|0
1644255520000|2022-02-07 17:38:40|2271.79|2270.29|2271.79|2270.29|2271.83|2270.33|2271.76|2270.26|0
1644255530000|2022-02-07 17:38:50|2271.76|2270.26|2271.16|2269.66|2271.79|2270.29|2271.12|2269.62|0
1644255540000|2022-02-07 17:39:00|2271.18|2269.68|2270.39|2268.89|2271.18|2269.68|2270.39|2268.89|0
1644255550000|2022-02-07 17:39:10|2270.37|2268.87|2270.76|2269.26|2270.93|2269.43|2270.19|2268.69|0
1644255560000|2022-02-07 17:39:20|2270.67|2269.17|2270.93|2269.43|2271.06|2269.56|2270.61|2269.11|0
1644255570000|2022-02-07 17:39:30|2271.02|2269.52|2270.78|2269.28|2271.17|2269.67|2270.71|2269.21|0
1644255580000|2022-02-07 17:39:40|2270.77|2269.27|2271.05|2269.55|2271.1|2269.6|2270.75|2269.25|0
1644255590000|2022-02-07 17:39:50|2271.08|2269.58|2271.34|2269.84|2271.57|2270.07|2271.08|2269.58|0
1644255600000|2022-02-07 17:40:00|2271.36|2269.86|2271.9|2270.4|2272.16|2270.66|2271.34|2269.84|0
1644255610000|2022-02-07 17:40:10|2271.94|2270.44|2272.11|2270.61|2272.54|2271.04|2271.94|2270.44|0
1644255620000|2022-02-07 17:40:20|2272.09|2270.59|2272.02|2270.52|2272.09|2270.59|2271.98|2270.48|0
1644255630000|2022-02-07 17:40:30|2272.2|2270.7|2272.37|2270.87|2272.5|2271|2272.2|2270.7|0
1644255640000|2022-02-07 17:40:40|2272.41|2270.91|2272.24|2270.74|2272.54|2271.04|2272.2|2270.7|0
1644255650000|2022-02-07 17:40:50|2272.28|2270.78|2272.89|2271.39|2272.89|2271.39|2272.28|2270.78|0
1644255660000|2022-02-07 17:41:00|2272.85|2271.35|2272.91|2271.41|2273.23|2271.73|2272.78|2271.28|0
1644255670000|2022-02-07 17:41:10|2273.1|2271.6|2273.06|2271.56|2273.14|2271.64|2272.88|2271.38|0
1644255680000|2022-02-07 17:41:20|2273.1|2271.6|2273.14|2271.64|2273.14|2271.64|2272.91|2271.41|0
1644255690000|2022-02-07 17:41:30|2273.1|2271.6|2272.69|2271.19|2273.14|2271.64|2272.65|2271.15|0
1644255700000|2022-02-07 17:41:40|2272.78|2271.28|2272.95|2271.45|2272.99|2271.49|2272.69|2271.19|0
1644255710000|2022-02-07 17:41:50|2272.99|2271.49|2272.82|2271.32|2273.03|2271.53|2272.82|2271.32|0
1644255720000|2022-02-07 17:42:00|2272.91|2271.41|2272.95|2271.45|2273.17|2271.67|2272.91|2271.41|0
1644255730000|2022-02-07 17:42:10|2272.99|2271.49|2273.03|2271.53|2273.51|2272.01|2272.99|2271.49|0
1644255740000|2022-02-07 17:42:20|2272.99|2271.49|2273.17|2271.67|2273.25|2271.75|2272.99|2271.49|0
1644255750000|2022-02-07 17:42:30|2273.21|2271.71|2273.04|2271.54|2273.3|2271.8|2273.01|2271.51|0
1644255760000|2022-02-07 17:42:40|2273.06|2271.56|2273.04|2271.54|2273.17|2271.67|2272.88|2271.38|0
1644255770000|2022-02-07 17:42:50|2272.95|2271.45|2273.17|2271.67|2273.47|2271.97|2272.95|2271.45|0
1644255780000|2022-02-07 17:43:00|2273.21|2271.71|2273.08|2271.58|2273.47|2271.97|2273.08|2271.58|0
1644255790000|2022-02-07 17:43:10|2273.04|2271.54|2273.19|2271.69|2273.21|2271.71|2272.95|2271.45|0
1644255800000|2022-02-07 17:43:20|2273.17|2271.67|2273.31|2271.81|2273.51|2272.01|2273.08|2271.58|0
1644255810000|2022-02-07 17:43:30|2273.29|2271.79|2273.21|2271.71|2273.42|2271.92|2273.21|2271.71|0
1644255820000|2022-02-07 17:43:40|2273.25|2271.75|2273.29|2271.79|2273.33|2271.83|2273.25|2271.75|0
1644255830000|2022-02-07 17:43:50|2273.25|2271.75|2273.01|2271.51|2273.33|2271.83|2273.01|2271.51|0
1644255840000|2022-02-07 17:44:00|2273.03|2271.53|2273.16|2271.66|2273.36|2271.86|2273.03|2271.53|0
1644255850000|2022-02-07 17:44:10|2273.07|2271.57|2273.1|2271.6|2273.33|2271.83|2273.03|2271.53|0
1644255860000|2022-02-07 17:44:20|2273.2|2271.7|2273.23|2271.73|2273.36|2271.86|2273.1|2271.6|0
1644255870000|2022-02-07 17:44:30|2273.33|2271.83|2273.1|2271.6|2273.36|2271.86|2273.1|2271.6|0
1644255880000|2022-02-07 17:44:40|2273.08|2271.58|2273.1|2271.6|2273.1|2271.6|2273.07|2271.57|0
1644255890000|2022-02-07 17:44:50|2273.07|2271.57|2272.84|2271.34|2273.1|2271.6|2272.77|2271.27|0
1644255900000|2022-02-07 17:45:00|2272.81|2271.31|2272.62|2271.12|2272.84|2271.34|2272.58|2271.08|0
1644255910000|2022-02-07 17:45:10|2272.58|2271.08|2272.34|2270.84|2272.62|2271.12|2272.1|2270.6|0
1644255920000|2022-02-07 17:45:20|2272.32|2270.82|2273.2|2271.7|2273.2|2271.7|2272.28|2270.78|0
1644255930000|2022-02-07 17:45:30|2273.22|2271.72|2272.92|2271.42|2273.22|2271.72|2272.88|2271.38|0
1644255940000|2022-02-07 17:45:40|2272.88|2271.38|2273.14|2271.64|2273.16|2271.66|2272.84|2271.34|0
1644255950000|2022-02-07 17:45:50|2273.1|2271.6|2272.92|2271.42|2273.14|2271.64|2272.88|2271.38|0
1644255960000|2022-02-07 17:46:00|2273.01|2271.51|2273.05|2271.55|2273.18|2271.68|2272.92|2271.42|0
1644255970000|2022-02-07 17:46:10|2273.14|2271.64|2273.18|2271.68|2273.44|2271.94|2273.14|2271.64|0
1644255980000|2022-02-07 17:46:20|2273.14|2271.64|2273.14|2271.64|2273.14|2271.64|2272.58|2271.08|0
1644255990000|2022-02-07 17:46:30|2273.1|2271.6|2273.48|2271.98|2273.48|2271.98|2272.88|2271.38|0
1644256000000|2022-02-07 17:46:40|2273.57|2272.07|2273.91|2272.41|2274.04|2272.54|2273.57|2272.07|0
1644256010000|2022-02-07 17:46:50|2274|2272.5|2274.13|2272.63|2274.17|2272.67|2273.82|2272.32|0
1644256020000|2022-02-07 17:47:00|2274.04|2272.54|2274.17|2272.67|2274.3|2272.8|2274|2272.5|0
1644256030000|2022-02-07 17:47:10|2274.26|2272.76|2274.67|2273.17|2274.67|2273.17|2274.17|2272.67|0
1644256040000|2022-02-07 17:47:20|2274.64|2273.14|2274.45|2272.95|2274.67|2273.17|2274.41|2272.91|0
1644256050000|2022-02-07 17:47:30|2274.54|2273.04|2274.41|2272.91|2274.64|2273.14|2274.41|2272.91|0
1644256060000|2022-02-07 17:47:40|2274.37|2272.87|2274.34|2272.84|2274.37|2272.87|2274.04|2272.54|0
1644256070000|2022-02-07 17:47:50|2274.41|2272.91|2274.24|2272.74|2274.64|2273.14|2274.24|2272.74|0
1644256080000|2022-02-07 17:48:00|2274.21|2272.71|2273.63|2272.13|2274.21|2272.71|2273.63|2272.13|0
1644256090000|2022-02-07 17:48:10|2273.65|2272.15|2273.41|2271.91|2273.67|2272.17|2273.33|2271.83|0
1644256100000|2022-02-07 17:48:20|2273.39|2271.89|2273.59|2272.09|2273.59|2272.09|2273.37|2271.87|0
1644256110000|2022-02-07 17:48:30|2273.63|2272.13|2273.85|2272.35|2273.85|2272.35|2273.63|2272.13|0
1644256120000|2022-02-07 17:48:40|2273.83|2272.33|2273.61|2272.11|2273.85|2272.35|2273.55|2272.05|0
1644256130000|2022-02-07 17:48:50|2273.63|2272.13|2273.63|2272.13|2273.82|2272.32|2273.59|2272.09|0
1644256140000|2022-02-07 17:49:00|2273.67|2272.17|2273.72|2272.22|2273.85|2272.35|2273.63|2272.13|0
1644256150000|2022-02-07 17:49:10|2273.82|2272.32|2273.93|2272.43|2274.15|2272.65|2273.82|2272.32|0
1644256160000|2022-02-07 17:49:20|2273.89|2272.39|2274.06|2272.56|2274.19|2272.69|2273.89|2272.39|0
1644256170000|2022-02-07 17:49:30|2273.97|2272.47|2274.02|2272.52|2274.11|2272.61|2273.89|2272.39|0
1644256180000|2022-02-07 17:49:40|2274.11|2272.61|2273.85|2272.35|2274.11|2272.61|2273.63|2272.13|0
1644256190000|2022-02-07 17:49:50|2273.83|2272.33|2273.82|2272.32|2273.89|2272.39|2273.74|2272.24|0
1644256200000|2022-02-07 17:50:00|2273.72|2272.22|2273.85|2272.35|2273.85|2272.35|2273.59|2272.09|0
1644256210000|2022-02-07 17:50:10|2273.83|2272.33|2274.17|2272.67|2274.39|2272.89|2273.82|2272.32|0
1644256220000|2022-02-07 17:50:20|2274.13|2272.63|2274.3|2272.8|2274.34|2272.84|2274.13|2272.63|0
1644256230000|2022-02-07 17:50:30|2274.39|2272.89|2274.13|2272.63|2274.39|2272.89|2274.06|2272.56|0
1644256240000|2022-02-07 17:50:40|2274.17|2272.67|2274.26|2272.76|2274.66|2273.16|2274.17|2272.67|0
1644256250000|2022-02-07 17:50:50|2274.3|2272.8|2274.36|2272.86|2274.43|2272.93|2274.3|2272.8|0
1644256260000|2022-02-07 17:51:00|2274.32|2272.82|2274.02|2272.52|2274.36|2272.86|2273.98|2272.48|0
1644256270000|2022-02-07 17:51:10|2274.06|2272.56|2273.68|2272.18|2274.06|2272.56|2273.65|2272.15|0
1644256280000|2022-02-07 17:51:20|2273.65|2272.15|2273.38|2271.88|2273.65|2272.15|2273.35|2271.85|0
1644256290000|2022-02-07 17:51:30|2273.42|2271.92|2273.35|2271.85|2273.42|2271.92|2273.31|2271.81|0
1644256300000|2022-02-07 17:51:40|2273.38|2271.88|2273.55|2272.05|2273.65|2272.15|2273.35|2271.85|0
1644256310000|2022-02-07 17:51:50|2273.65|2272.15|2273.72|2272.22|2273.98|2272.48|2273.65|2272.15|0
1644256320000|2022-02-07 17:52:00|2273.7|2272.2|2273.81|2272.31|2273.81|2272.31|2273.65|2272.15|0
1644256330000|2022-02-07 17:52:10|2273.91|2272.41|2274.28|2272.78|2274.28|2272.78|2273.91|2272.41|0
1644256340000|2022-02-07 17:52:20|2274.32|2272.82|2274.02|2272.52|2274.5|2273|2273.94|2272.44|0
1644256350000|2022-02-07 17:52:30|2273.98|2272.48|2274.24|2272.74|2274.28|2272.78|2273.98|2272.48|0
1644256360000|2022-02-07 17:52:40|2274.28|2272.78|2274.36|2272.86|2274.43|2272.93|2274.24|2272.74|0
1644256370000|2022-02-07 17:52:50|2274.32|2272.82|2273.94|2272.44|2274.36|2272.86|2273.81|2272.31|0
1644256380000|2022-02-07 17:53:00|2273.91|2272.41|2274.02|2272.52|2274.24|2272.74|2273.68|2272.18|0
1644256390000|2022-02-07 17:53:10|2273.98|2272.48|2273.98|2272.48|2274.02|2272.52|2273.68|2272.18|0
1644256400000|2022-02-07 17:53:20|2273.94|2272.44|2273.76|2272.26|2273.98|2272.48|2273.68|2272.18|0
1644256410000|2022-02-07 17:53:30|2273.78|2272.28|2273.94|2272.44|2273.94|2272.44|2273.72|2272.22|0
1644256420000|2022-02-07 17:53:40|2273.98|2272.48|2274.02|2272.52|2274.17|2272.67|2273.98|2272.48|0
1644256430000|2022-02-07 17:53:50|2274.04|2272.54|2273.89|2272.39|2274.06|2272.56|2273.87|2272.37|0
1644256440000|2022-02-07 17:54:00|2273.8|2272.3|2273.72|2272.22|2273.8|2272.3|2273.68|2272.18|0
1644256450000|2022-02-07 17:54:10|2273.68|2272.18|2273.98|2272.48|2274|2272.5|2273.68|2272.18|0
1644256460000|2022-02-07 17:54:20|2273.94|2272.44|2273.68|2272.18|2273.98|2272.48|2273.68|2272.18|0
1644256470000|2022-02-07 17:54:30|2273.65|2272.15|2273.68|2272.18|2273.68|2272.18|2273.42|2271.92|0
1644256480000|2022-02-07 17:54:40|2273.65|2272.15|2273.42|2271.92|2273.68|2272.18|2273.42|2271.92|0
1644256490000|2022-02-07 17:54:50|2273.51|2272.01|2273.51|2272.01|2273.68|2272.18|2273.42|2271.92|0
1644256500000|2022-02-07 17:55:00|2273.55|2272.05|2273.87|2272.37|2274.02|2272.52|2273.55|2272.05|0
1644256510000|2022-02-07 17:55:10|2273.85|2272.35|2273.94|2272.44|2273.94|2272.44|2273.66|2272.16|0
1644256520000|2022-02-07 17:55:20|2273.98|2272.48|2274.2|2272.7|2274.24|2272.74|2273.96|2272.46|0
1644256530000|2022-02-07 17:55:30|2274.17|2272.67|2274.17|2272.67|2274.17|2272.67|2273.91|2272.41|0
1644256540000|2022-02-07 17:55:40|2274.2|2272.7|2274.19|2272.69|2274.2|2272.7|2274.13|2272.63|0
1644256550000|2022-02-07 17:55:50|2274.17|2272.67|2274.09|2272.59|2274.17|2272.67|2273.96|2272.46|0
1644256560000|2022-02-07 17:56:00|2274.11|2272.61|2273.83|2272.33|2274.17|2272.67|2273.79|2272.29|0
1644256570000|2022-02-07 17:56:10|2273.85|2272.35|2274.15|2272.65|2274.15|2272.65|2273.85|2272.35|0
1644256580000|2022-02-07 17:56:20|2274.06|2272.56|2274.39|2272.89|2274.47|2272.97|2274.06|2272.56|0
1644256590000|2022-02-07 17:56:30|2274.2|2272.7|2274.47|2272.97|2274.54|2273.04|2274.2|2272.7|0
1644256600000|2022-02-07 17:56:40|2274.37|2272.87|2274.37|2272.87|2274.56|2273.06|2274.33|2272.83|0
1644256610000|2022-02-07 17:56:50|2274.28|2272.78|2274.2|2272.7|2274.47|2272.97|2274.17|2272.67|0
1644256620000|2022-02-07 17:57:00|2274.17|2272.67|2273.83|2272.33|2274.2|2272.7|2273.79|2272.29|0
1644256630000|2022-02-07 17:57:10|2273.87|2272.37|2273.7|2272.2|2274.07|2272.57|2273.66|2272.16|0
1644256640000|2022-02-07 17:57:20|2273.79|2272.29|2274.13|2272.63|2274.13|2272.63|2273.79|2272.29|0
1644256650000|2022-02-07 17:57:30|2274.09|2272.59|2273.87|2272.37|2274.13|2272.63|2273.87|2272.37|0
1644256660000|2022-02-07 17:57:40|2273.96|2272.46|2273.61|2272.11|2274|2272.5|2273.61|2272.11|0
1644256670000|2022-02-07 17:57:50|2273.59|2272.09|2273.79|2272.29|2273.83|2272.33|2273.57|2272.07|0
1644256680000|2022-02-07 17:58:00|2273.81|2272.31|2273.46|2271.96|2273.83|2272.33|2273.32|2271.82|0
1644256690000|2022-02-07 17:58:10|2273.47|2271.97|2273.53|2272.03|2273.53|2272.03|2273.42|2271.92|0
1644256700000|2022-02-07 17:58:20|2273.62|2272.12|2273.19|2271.69|2273.62|2272.12|2273.19|2271.69|0
1644256710000|2022-02-07 17:58:30|2273.29|2271.79|2273.46|2271.96|2273.7|2272.2|2273.19|2271.69|0
1644256720000|2022-02-07 17:58:40|2273.49|2271.99|2273.72|2272.22|2273.96|2272.46|2273.46|2271.96|0
1644256730000|2022-02-07 17:58:50|2273.79|2272.29|2274|2272.5|2274.01|2272.51|2273.75|2272.25|0
1644256740000|2022-02-07 17:59:00|2273.98|2272.48|2274.22|2272.72|2274.22|2272.72|2273.75|2272.25|0
1644256750000|2022-02-07 17:59:10|2274.31|2272.81|2273.92|2272.42|2274.31|2272.81|2273.92|2272.42|0
1644256760000|2022-02-07 17:59:20|2273.96|2272.46|2273.79|2272.29|2273.96|2272.46|2273.53|2272.03|0
1644256770000|2022-02-07 17:59:30|2273.75|2272.25|2273.53|2272.03|2273.79|2272.29|2273.49|2271.99|0
1644256780000|2022-02-07 17:59:40|2273.57|2272.07|2273.75|2272.25|2273.79|2272.29|2273.57|2272.07|0
1644256790000|2022-02-07 17:59:50|2273.72|2272.22|2273.57|2272.07|2273.83|2272.33|2273.57|2272.07|0
1644256800000|2022-02-07 18:00:00|2273.66|2272.16|2274.05|2272.55|2274.05|2272.55|2273.66|2272.16|0
1644256810000|2022-02-07 18:00:10|2274.01|2272.51|2273.79|2272.29|2274.05|2272.55|2273.75|2272.25|0
1644256820000|2022-02-07 18:00:20|2273.83|2272.33|2273.79|2272.29|2273.83|2272.33|2273.75|2272.25|0
1644256830000|2022-02-07 18:00:30|2273.75|2272.25|2273.19|2271.69|2273.75|2272.25|2272.93|2271.43|0
1644256840000|2022-02-07 18:00:40|2273.16|2271.66|2273.19|2271.69|2273.36|2271.86|2273.16|2271.66|0
1644256850000|2022-02-07 18:00:50|2273.23|2271.73|2273.19|2271.69|2273.44|2271.94|2273.19|2271.69|0
1644256860000|2022-02-07 18:01:00|2273.23|2271.73|2273.7|2272.2|2273.75|2272.25|2273.23|2271.73|0
1644256870000|2022-02-07 18:01:10|2273.72|2272.22|2273.68|2272.18|2273.73|2272.23|2273.68|2272.18|0
1644256880000|2022-02-07 18:01:20|2273.59|2272.09|2273.72|2272.22|2273.72|2272.22|2273.55|2272.05|0
1644256890000|2022-02-07 18:01:30|2273.73|2272.23|2274.18|2272.68|2274.22|2272.72|2273.73|2272.23|0
1644256900000|2022-02-07 18:01:40|2274.09|2272.59|2274.39|2272.89|2274.39|2272.89|2274.05|2272.55|0
1644256910000|2022-02-07 18:01:50|2274.43|2272.93|2274.43|2272.93|2274.47|2272.97|2274.39|2272.89|0
1644256920000|2022-02-07 18:02:00|2274.47|2272.97|2275.21|2273.71|2275.21|2273.71|2274.43|2272.93|0
1644256930000|2022-02-07 18:02:10|2275.29|2273.79|2275.32|2273.82|2275.36|2273.86|2275.19|2273.69|0
1644256940000|2022-02-07 18:02:20|2275.3|2273.8|2275.02|2273.52|2275.32|2273.82|2274.99|2273.49|0
1644256950000|2022-02-07 18:02:30|2274.99|2273.49|2275.29|2273.79|2275.29|2273.79|2274.78|2273.28|0
1644256960000|2022-02-07 18:02:40|2275.19|2273.69|2274.99|2273.49|2275.19|2273.69|2274.95|2273.45|0
1644256970000|2022-02-07 18:02:50|2275.01|2273.51|2274.95|2273.45|2275.21|2273.71|2274.95|2273.45|0
1644256980000|2022-02-07 18:03:00|2274.99|2273.49|2275.02|2273.52|2275.04|2273.54|2274.69|2273.19|0
1644256990000|2022-02-07 18:03:10|2275.06|2273.56|2275.23|2273.73|2275.36|2273.86|2275.06|2273.56|0
1644257000000|2022-02-07 18:03:20|2275.32|2273.82|2276.03|2274.53|2276.03|2274.53|2275.1|2273.6|0
1644257010000|2022-02-07 18:03:30|2276.07|2274.57|2275.96|2274.46|2276.67|2275.17|2275.96|2274.46|0
1644257020000|2022-02-07 18:03:40|2275.92|2274.42|2275.7|2274.2|2275.96|2274.46|2275.62|2274.12|0
1644257030000|2022-02-07 18:03:50|2275.66|2274.16|2275.4|2273.9|2275.7|2274.2|2275.4|2273.9|0
1644257040000|2022-02-07 18:04:00|2275.44|2273.94|2275.76|2274.26|2275.81|2274.31|2275.4|2273.9|0
1644257050000|2022-02-07 18:04:10|2275.77|2274.27|2275.74|2274.24|2275.77|2274.27|2275.57|2274.07|0
1644257060000|2022-02-07 18:04:20|2275.77|2274.27|2275.61|2274.11|2275.81|2274.31|2275.51|2274.01|0
1644257070000|2022-02-07 18:04:30|2275.64|2274.14|2275.51|2274.01|2275.64|2274.14|2275.51|2274.01|0
1644257080000|2022-02-07 18:04:40|2275.14|2273.64|2275.07|2273.57|2275.25|2273.75|2274.99|2273.49|0
1644257090000|2022-02-07 18:04:50|2275.11|2273.61|2275.11|2273.61|2275.11|2273.61|2275.07|2273.57|0
1644257100000|2022-02-07 18:05:00|2274.92|2273.42|2274.88|2273.38|2275.14|2273.64|2274.88|2273.38|0
1644257110000|2022-02-07 18:05:10|2274.92|2273.42|2274.77|2273.27|2274.92|2273.42|2274.77|2273.27|0
1644257120000|2022-02-07 18:05:20|2274.81|2273.31|2274.81|2273.31|2274.88|2273.38|2274.81|2273.31|0
1644257130000|2022-02-07 18:05:30|2274.77|2273.27|2274.88|2273.38|2274.92|2273.42|2274.59|2273.09|0
1644257140000|2022-02-07 18:05:40|2274.85|2273.35|2275.16|2273.66|2275.18|2273.68|2274.85|2273.35|0
1644257150000|2022-02-07 18:05:50|2275.14|2273.64|2275.41|2273.91|2275.44|2273.94|2275.11|2273.61|0
1644257160000|2022-02-07 18:06:00|2275.39|2273.89|2275.11|2273.61|2275.41|2273.91|2275.09|2273.59|0
1644257170000|2022-02-07 18:06:10|2275.07|2273.57|2274.77|2273.27|2275.11|2273.61|2274.77|2273.27|0
1644257180000|2022-02-07 18:06:20|2274.81|2273.31|2275.03|2273.53|2275.07|2273.57|2274.77|2273.27|0
1644257190000|2022-02-07 18:06:30|2275.07|2273.57|2275.41|2273.91|2275.41|2273.91|2275.05|2273.55|0
1644257200000|2022-02-07 18:06:40|2275.37|2273.87|2275.95|2274.45|2275.96|2274.46|2275.37|2273.87|0
1644257210000|2022-02-07 18:06:50|2275.96|2274.46|2275.93|2274.43|2275.96|2274.46|2275.93|2274.43|0
1644257220000|2022-02-07 18:07:00|2275.96|2274.46|2276.49|2274.99|2276.49|2274.99|2275.96|2274.46|0
1644257230000|2022-02-07 18:07:10|2276.45|2274.95|2276.75|2275.25|2276.78|2275.28|2276.45|2274.95|0
1644257240000|2022-02-07 18:07:20|2276.78|2275.28|2276.26|2274.76|2276.78|2275.28|2276.23|2274.73|0
1644257250000|2022-02-07 18:07:30|2276.23|2274.73|2276.26|2274.76|2276.49|2274.99|2276.23|2274.73|0
1644257260000|2022-02-07 18:07:40|2276.28|2274.78|2276.49|2274.99|2276.49|2274.99|2276.26|2274.76|0
1644257270000|2022-02-07 18:07:50|2276.45|2274.95|2276.43|2274.93|2276.56|2275.06|2276.26|2274.76|0
1644257280000|2022-02-07 18:08:00|2276.52|2275.02|2276.3|2274.8|2276.56|2275.06|2276.26|2274.76|0
1644257290000|2022-02-07 18:08:10|2276.34|2274.84|2276.39|2274.89|2276.56|2275.06|2276.34|2274.84|0
1644257300000|2022-02-07 18:08:20|2276.49|2274.99|2276.49|2274.99|2276.52|2275.02|2276.26|2274.76|0
1644257310000|2022-02-07 18:08:30|2276.47|2274.97|2276.49|2274.99|2276.52|2275.02|2276.36|2274.86|0
1644257320000|2022-02-07 18:08:40|2276.45|2274.95|2276.77|2275.27|2276.78|2275.28|2276.45|2274.95|0
1644257330000|2022-02-07 18:08:50|2276.75|2275.25|2277.08|2275.58|2277.34|2275.84|2276.75|2275.25|0
1644257340000|2022-02-07 18:09:00|2277.06|2275.56|2276.52|2275.02|2277.06|2275.56|2276.5|2275|0
1644257350000|2022-02-07 18:09:10|2276.56|2275.06|2276.49|2274.99|2276.78|2275.28|2276.45|2274.95|0
1644257360000|2022-02-07 18:09:20|2276.5|2275|2276.75|2275.25|2276.78|2275.28|2276.49|2274.99|0
1644257370000|2022-02-07 18:09:30|2276.65|2275.15|2276.78|2275.28|2276.82|2275.32|2276.65|2275.15|0
1644257380000|2022-02-07 18:09:40|2276.82|2275.32|2277.08|2275.58|2277.08|2275.58|2276.78|2275.28|0
1644257390000|2022-02-07 18:09:50|2277.1|2275.6|2277.08|2275.58|2277.12|2275.62|2276.86|2275.36|0
1644257400000|2022-02-07 18:10:00|2277.1|2275.6|2276.82|2275.32|2277.1|2275.6|2276.65|2275.15|0
1644257410000|2022-02-07 18:10:10|2276.9|2275.4|2276.78|2275.28|2277.12|2275.62|2276.75|2275.25|0
1644257420000|2022-02-07 18:10:20|2276.75|2275.25|2276.49|2274.99|2276.75|2275.25|2276.49|2274.99|0
1644257430000|2022-02-07 18:10:30|2276.47|2274.97|2276.75|2275.25|2276.75|2275.25|2276.47|2274.97|0
1644257440000|2022-02-07 18:10:40|2276.71|2275.21|2277.01|2275.51|2277.01|2275.51|2276.71|2275.21|0
1644257450000|2022-02-07 18:10:50|2277.05|2275.55|2276.91|2275.41|2277.05|2275.55|2276.91|2275.41|0
1644257460000|2022-02-07 18:11:00|2276.82|2275.32|2277.64|2276.14|2277.72|2276.22|2276.82|2275.32|0
1644257470000|2022-02-07 18:11:10|2277.68|2276.18|2277.76|2276.26|2278.15|2276.65|2277.64|2276.14|0
1644257480000|2022-02-07 18:11:20|2277.78|2276.28|2277.68|2276.18|2277.78|2276.28|2277.53|2276.03|0
1644257490000|2022-02-07 18:11:30|2277.72|2276.22|2277.68|2276.18|2277.72|2276.22|2277.64|2276.14|0
1644257500000|2022-02-07 18:11:40|2277.64|2276.14|2277.47|2275.97|2277.68|2276.18|2277.38|2275.88|0
1644257510000|2022-02-07 18:11:50|2277.51|2276.01|2277.9|2276.4|2277.9|2276.4|2277.42|2275.92|0
1644257520000|2022-02-07 18:12:00|2277.88|2276.38|2278.24|2276.74|2278.24|2276.74|2277.88|2276.38|0
1644257530000|2022-02-07 18:12:10|2278.2|2276.7|2278.18|2276.68|2278.5|2277|2278.14|2276.64|0
1644257540000|2022-02-07 18:12:20|2278.22|2276.72|2278.18|2276.68|2278.4|2276.9|2278.18|2276.68|0
1644257550000|2022-02-07 18:12:30|2278.22|2276.72|2278.44|2276.94|2278.66|2277.16|2278.18|2276.68|0
1644257560000|2022-02-07 18:12:40|2278.48|2276.98|2278.4|2276.9|2278.48|2276.98|2278.29|2276.79|0
1644257570000|2022-02-07 18:12:50|2278.42|2276.92|2278.38|2276.88|2278.44|2276.94|2278.36|2276.86|0
1644257580000|2022-02-07 18:13:00|2278.36|2276.86|2279.04|2277.54|2279.08|2277.58|2278.36|2276.86|0
1644257590000|2022-02-07 18:13:10|2278.92|2277.42|2278.7|2277.2|2278.92|2277.42|2278.66|2277.16|0
1644257600000|2022-02-07 18:13:20|2278.68|2277.18|2278.48|2276.98|2278.72|2277.22|2278.44|2276.94|0
1644257610000|2022-02-07 18:13:30|2278.44|2276.94|2278.4|2276.9|2278.44|2276.94|2278.4|2276.9|0
1644257620000|2022-02-07 18:13:40|2278.44|2276.94|2278.66|2277.16|2278.66|2277.16|2278.4|2276.9|0
1644257630000|2022-02-07 18:13:50|2278.63|2277.13|2278.66|2277.16|2278.66|2277.16|2278.4|2276.9|0
1644257640000|2022-02-07 18:14:00|2278.68|2277.18|2278.85|2277.35|2278.92|2277.42|2278.66|2277.16|0
1644257650000|2022-02-07 18:14:10|2278.66|2277.16|2278.36|2276.86|2278.66|2277.16|2278.36|2276.86|0
1644257660000|2022-02-07 18:14:20|2278.4|2276.9|2278.7|2277.2|2278.79|2277.29|2278.36|2276.86|0
1644257670000|2022-02-07 18:14:30|2278.66|2277.16|2278.59|2277.09|2278.89|2277.39|2278.59|2277.09|0
1644257680000|2022-02-07 18:14:40|2278.55|2277.05|2278.59|2277.09|2278.63|2277.13|2278.33|2276.83|0
1644257690000|2022-02-07 18:14:50|2278.63|2277.13|2278.63|2277.13|2278.63|2277.13|2278.59|2277.09|0
1644257700000|2022-02-07 18:15:00|2278.59|2277.09|2278.1|2276.6|2278.59|2277.09|2278.07|2276.57|0
1644257710000|2022-02-07 18:15:10|2278.29|2276.79|2278.33|2276.83|2278.36|2276.86|2278.09|2276.59|0
1644257720000|2022-02-07 18:15:20|2278.27|2276.77|2278.57|2277.07|2278.57|2277.07|2278.05|2276.55|0
1644257730000|2022-02-07 18:15:30|2278.48|2276.98|2278.27|2276.77|2278.57|2277.07|2278.25|2276.75|0
1644257740000|2022-02-07 18:15:40|2278.29|2276.79|2278.45|2276.95|2278.57|2277.07|2278.27|2276.77|0
1644257750000|2022-02-07 18:15:50|2278.49|2276.99|2278.49|2276.99|2278.49|2276.99|2278.45|2276.95|0
1644257760000|2022-02-07 18:16:00|2278.53|2277.03|2278.49|2276.99|2278.53|2277.03|2278.32|2276.82|0
1644257770000|2022-02-07 18:16:10|2278.53|2277.03|2278.57|2277.07|2278.79|2277.29|2278.53|2277.03|0
1644257780000|2022-02-07 18:16:20|2278.61|2277.11|2278.53|2277.03|2278.79|2277.29|2278.53|2277.03|0
1644257790000|2022-02-07 18:16:30|2278.57|2277.07|2277.93|2276.43|2278.57|2277.07|2277.93|2276.43|0
1644257800000|2022-02-07 18:16:40|2277.89|2276.39|2277.93|2276.43|2277.97|2276.47|2277.89|2276.39|0
1644257810000|2022-02-07 18:16:50|2277.97|2276.47|2277.86|2276.36|2278.06|2276.56|2277.86|2276.36|0
1644257820000|2022-02-07 18:17:00|2277.82|2276.32|2277.56|2276.06|2277.86|2276.36|2277.52|2276.02|0
1644257830000|2022-02-07 18:17:10|2277.6|2276.1|2277.26|2275.76|2277.6|2276.1|2277.26|2275.76|0
1644257840000|2022-02-07 18:17:20|2277.22|2275.72|2277.56|2276.06|2277.6|2276.1|2277.09|2275.59|0
1644257850000|2022-02-07 18:17:30|2277.52|2276.02|2277.26|2275.76|2277.52|2276.02|2277.22|2275.72|0
1644257860000|2022-02-07 18:17:40|2277.28|2275.78|2277.44|2275.94|2277.48|2275.98|2277.22|2275.72|0
1644257870000|2022-02-07 18:17:50|2277.46|2275.96|2277.74|2276.24|2277.78|2276.28|2277.44|2275.94|0
1644257880000|2022-02-07 18:18:00|2277.7|2276.2|2277.78|2276.28|2277.78|2276.28|2277.7|2276.2|0
1644257890000|2022-02-07 18:18:10|2277.82|2276.32|2277.78|2276.28|2278.04|2276.54|2277.74|2276.24|0
1644257900000|2022-02-07 18:18:20|2277.82|2276.32|2278|2276.5|2278.04|2276.54|2277.82|2276.32|0
1644257910000|2022-02-07 18:18:30|2278.04|2276.54|2277.78|2276.28|2278.04|2276.54|2277.78|2276.28|0
1644257920000|2022-02-07 18:18:40|2277.82|2276.32|2277.82|2276.32|2278|2276.5|2277.78|2276.28|0
1644257930000|2022-02-07 18:18:50|2278|2276.5|2277.78|2276.28|2278|2276.5|2277.78|2276.28|0
1644257940000|2022-02-07 18:19:00|2277.87|2276.37|2277.96|2276.46|2278.04|2276.54|2277.87|2276.37|0
1644257950000|2022-02-07 18:19:10|2277.93|2276.43|2277.96|2276.46|2277.96|2276.46|2277.93|2276.43|0
1644257960000|2022-02-07 18:19:20|2278|2276.5|2278.13|2276.63|2278.13|2276.63|2277.96|2276.46|0
1644257970000|2022-02-07 18:19:30|2278.04|2276.54|2277.96|2276.46|2278.04|2276.54|2277.93|2276.43|0
1644257980000|2022-02-07 18:19:40|2278|2276.5|2278.13|2276.63|2278.26|2276.76|2278|2276.5|0
1644257990000|2022-02-07 18:19:50|2278.04|2276.54|2278.04|2276.54|2278.24|2276.74|2278|2276.5|0
1644258000000|2022-02-07 18:20:00|2278|2276.5|2277.96|2276.46|2278.04|2276.54|2277.96|2276.46|0
1644258010000|2022-02-07 18:20:10|2278|2276.5|2278.22|2276.72|2278.26|2276.76|2278|2276.5|0
1644258020000|2022-02-07 18:20:20|2278.19|2276.69|2278.08|2276.58|2278.19|2276.69|2278|2276.5|0
1644258030000|2022-02-07 18:20:30|2278.04|2276.54|2278.38|2276.88|2278.6|2277.1|2278.04|2276.54|0
1644258040000|2022-02-07 18:20:40|2278.34|2276.84|2278.15|2276.65|2278.38|2276.88|2278.15|2276.65|0
1644258050000|2022-02-07 18:20:50|2278.12|2276.62|2277.82|2276.32|2278.12|2276.62|2277.78|2276.28|0
1644258060000|2022-02-07 18:21:00|2277.8|2276.3|2278.08|2276.58|2278.08|2276.58|2277.8|2276.3|0
1644258070000|2022-02-07 18:21:10|2278.04|2276.54|2278.04|2276.54|2278.08|2276.58|2278.04|2276.54|0
1644258080000|2022-02-07 18:21:20|2278.08|2276.58|2278.08|2276.58|2278.36|2276.86|2278.04|2276.54|0
1644258090000|2022-02-07 18:21:30|2278.12|2276.62|2278.08|2276.58|2278.12|2276.62|2278.04|2276.54|0
1644258100000|2022-02-07 18:21:40|2277.99|2276.49|2277.86|2276.36|2277.99|2276.49|2277.86|2276.36|0
1644258110000|2022-02-07 18:21:50|2277.82|2276.32|2277.82|2276.32|2277.86|2276.36|2277.56|2276.06|0
1644258120000|2022-02-07 18:22:00|2277.73|2276.23|2278.08|2276.58|2278.12|2276.62|2277.6|2276.1|0
1644258130000|2022-02-07 18:22:10|2278.12|2276.62|2278.38|2276.88|2278.38|2276.88|2278.04|2276.54|0
1644258140000|2022-02-07 18:22:20|2278.34|2276.84|2278.12|2276.62|2278.34|2276.84|2278.12|2276.62|0
1644258150000|2022-02-07 18:22:30|2278.15|2276.65|2277.86|2276.36|2278.15|2276.65|2277.86|2276.36|0
1644258160000|2022-02-07 18:22:40|2277.89|2276.39|2278.15|2276.65|2278.15|2276.65|2277.86|2276.36|0
1644258170000|2022-02-07 18:22:50|2278.34|2276.84|2278.12|2276.62|2278.38|2276.88|2278.08|2276.58|0
1644258180000|2022-02-07 18:23:00|2278.21|2276.71|2278.71|2277.21|2278.75|2277.25|2278.21|2276.71|0
1644258190000|2022-02-07 18:23:10|2278.79|2277.29|2278.75|2277.25|2279.05|2277.55|2278.73|2277.23|0
1644258200000|2022-02-07 18:23:20|2278.79|2277.29|2278.42|2276.92|2278.79|2277.29|2278.28|2276.78|0
1644258210000|2022-02-07 18:23:30|2278.38|2276.88|2278.38|2276.88|2278.42|2276.92|2278.19|2276.69|0
1644258220000|2022-02-07 18:23:40|2278.34|2276.84|2278.15|2276.65|2278.45|2276.95|2278.15|2276.65|0
1644258230000|2022-02-07 18:23:50|2278.12|2276.62|2278.38|2276.88|2278.38|2276.88|2278.12|2276.62|0
1644258240000|2022-02-07 18:24:00|2278.34|2276.84|2277.78|2276.28|2278.36|2276.86|2277.74|2276.24|0
1644258250000|2022-02-07 18:24:10|2277.74|2276.24|2277.74|2276.24|2277.78|2276.28|2277.67|2276.17|0
1644258260000|2022-02-07 18:24:20|2277.7|2276.2|2277.74|2276.24|2277.78|2276.28|2277.48|2275.98|0
1644258270000|2022-02-07 18:24:30|2277.76|2276.26|2277.74|2276.24|2277.78|2276.28|2277.74|2276.24|0
1644258280000|2022-02-07 18:24:40|2277.78|2276.28|2277.78|2276.28|2277.84|2276.34|2277.65|2276.15|0
1644258290000|2022-02-07 18:24:50|2277.8|2276.3|2277.86|2276.36|2277.89|2276.39|2277.8|2276.3|0
1644258300000|2022-02-07 18:25:00|2277.84|2276.34|2278.15|2276.65|2278.15|2276.65|2277.84|2276.34|0
1644258310000|2022-02-07 18:25:10|2278.14|2276.64|2278.15|2276.65|2278.15|2276.65|2277.86|2276.36|0
1644258320000|2022-02-07 18:25:20|2278.19|2276.69|2278.45|2276.95|2278.49|2276.99|2278.19|2276.69|0
1644258330000|2022-02-07 18:25:30|2278.43|2276.93|2278.23|2276.73|2278.43|2276.93|2278.15|2276.65|0
1644258340000|2022-02-07 18:25:40|2278.21|2276.71|2278.23|2276.73|2278.23|2276.73|2278.19|2276.69|0
1644258350000|2022-02-07 18:25:50|2278.19|2276.69|2278.23|2276.73|2278.23|2276.73|2278.15|2276.65|0
1644258360000|2022-02-07 18:26:00|2278.32|2276.82|2278.42|2276.92|2278.45|2276.95|2278.32|2276.82|0
1644258370000|2022-02-07 18:26:10|2278.32|2276.82|2278.17|2276.67|2278.45|2276.95|2278.14|2276.64|0
1644258380000|2022-02-07 18:26:20|2278.15|2276.65|2278.15|2276.65|2278.23|2276.73|2278.15|2276.65|0
1644258390000|2022-02-07 18:26:30|2278.19|2276.69|2277.86|2276.36|2278.19|2276.69|2277.86|2276.36|0
1644258400000|2022-02-07 18:26:40|2277.89|2276.39|2277.56|2276.06|2277.91|2276.41|2277.43|2275.93|0
1644258410000|2022-02-07 18:26:50|2277.52|2276.02|2277.56|2276.06|2277.56|2276.06|2277.48|2275.98|0
1644258420000|2022-02-07 18:27:00|2277.54|2276.04|2277.93|2276.43|2278.06|2276.56|2277.54|2276.04|0
1644258430000|2022-02-07 18:27:10|2277.89|2276.39|2277.82|2276.32|2277.89|2276.39|2277.6|2276.1|0
1644258440000|2022-02-07 18:27:20|2277.84|2276.34|2278.15|2276.65|2278.15|2276.65|2277.82|2276.32|0
1644258450000|2022-02-07 18:27:30|2278.19|2276.69|2278.15|2276.65|2278.19|2276.69|2278.02|2276.52|0
1644258460000|2022-02-07 18:27:40|2278.12|2276.62|2278.15|2276.65|2278.23|2276.73|2278.12|2276.62|0
1644258470000|2022-02-07 18:27:50|2278.17|2276.67|2278.23|2276.73|2278.27|2276.77|2278.17|2276.67|0
1644258480000|2022-02-07 18:28:00|2278.27|2276.77|2278.7|2277.2|2278.75|2277.25|2278.23|2276.73|0
1644258490000|2022-02-07 18:28:10|2278.66|2277.16|2278.59|2277.09|2278.79|2277.29|2278.53|2277.03|0
1644258500000|2022-02-07 18:28:20|2278.68|2277.18|2279.16|2277.66|2279.2|2277.7|2278.66|2277.16|0
1644258510000|2022-02-07 18:28:30|2279.13|2277.63|2278.87|2277.37|2279.13|2277.63|2278.83|2277.33|0
1644258520000|2022-02-07 18:28:40|2278.9|2277.4|2278.9|2277.4|2278.94|2277.44|2278.9|2277.4|0
1644258530000|2022-02-07 18:28:50|2278.94|2277.44|2279.24|2277.74|2279.24|2277.74|2278.9|2277.4|0
1644258540000|2022-02-07 18:29:00|2279.2|2277.7|2279.24|2277.74|2279.46|2277.96|2279.2|2277.7|0
1644258550000|2022-02-07 18:29:10|2279.2|2277.7|2279.2|2277.7|2279.46|2277.96|2279.2|2277.7|0
1644258560000|2022-02-07 18:29:20|2279.11|2277.61|2279.13|2277.63|2279.2|2277.7|2278.94|2277.44|0
1644258570000|2022-02-07 18:29:30|2279.16|2277.66|2278.9|2277.4|2279.16|2277.66|2278.87|2277.37|0
1644258580000|2022-02-07 18:29:40|2278.94|2277.44|2278.87|2277.37|2278.94|2277.44|2278.87|2277.37|0
1644258590000|2022-02-07 18:29:50|2278.9|2277.4|2278.9|2277.4|2278.9|2277.4|2278.87|2277.37|0
1644258600000|2022-02-07 18:30:00|2278.94|2277.44|2279.32|2277.82|2279.58|2278.08|2278.9|2277.4|0
1644258610000|2022-02-07 18:30:10|2279.35|2277.85|2279.02|2277.52|2279.35|2277.85|2278.98|2277.48|0
1644258620000|2022-02-07 18:30:20|2279.2|2277.7|2279.54|2278.04|2279.58|2278.08|2279.11|2277.61|0
1644258630000|2022-02-07 18:30:30|2279.45|2277.95|2279.32|2277.82|2279.58|2278.08|2279.32|2277.82|0
1644258640000|2022-02-07 18:30:40|2279.28|2277.78|2279.54|2278.04|2279.58|2278.08|2279.28|2277.78|0
1644258650000|2022-02-07 18:30:50|2279.58|2278.08|2279.75|2278.25|2279.84|2278.34|2279.58|2278.08|0
1644258660000|2022-02-07 18:31:00|2279.84|2278.34|2280.14|2278.64|2280.14|2278.64|2279.84|2278.34|0
1644258670000|2022-02-07 18:31:10|2280.1|2278.6|2279.91|2278.41|2280.1|2278.6|2279.88|2278.38|0
1644258680000|2022-02-07 18:31:20|2280.1|2278.6|2279.84|2278.34|2280.1|2278.6|2279.84|2278.34|0
1644258690000|2022-02-07 18:31:30|2279.8|2278.3|2280.02|2278.52|2280.02|2278.52|2279.8|2278.3|0
1644258700000|2022-02-07 18:31:40|2279.98|2278.48|2280.3|2278.8|2280.3|2278.8|2279.97|2278.47|0
1644258710000|2022-02-07 18:31:50|2280.28|2278.78|2280.04|2278.54|2280.3|2278.8|2280.04|2278.54|0
1644258720000|2022-02-07 18:32:00|2280|2278.5|2279.78|2278.28|2280.11|2278.61|2279.74|2278.24|0
1644258730000|2022-02-07 18:32:10|2279.76|2278.26|2279.96|2278.46|2280.04|2278.54|2279.76|2278.26|0
1644258740000|2022-02-07 18:32:20|2280|2278.5|2280.04|2278.54|2280.07|2278.57|2280|2278.5|0
1644258750000|2022-02-07 18:32:30|2280.02|2278.52|2280|2278.5|2280.04|2278.54|2279.92|2278.42|0
1644258760000|2022-02-07 18:32:40|2279.98|2278.48|2280.3|2278.8|2280.3|2278.8|2279.96|2278.46|0
1644258770000|2022-02-07 18:32:50|2280.34|2278.84|2280.3|2278.8|2280.37|2278.87|2280.3|2278.8|0
1644258780000|2022-02-07 18:33:00|2280.26|2278.76|2280.34|2278.84|2280.34|2278.84|2280|2278.5|0
1644258790000|2022-02-07 18:33:10|2280.3|2278.8|2280.07|2278.57|2280.3|2278.8|2280.04|2278.54|0
1644258800000|2022-02-07 18:33:20|2280.04|2278.54|2279.78|2278.28|2280.04|2278.54|2279.78|2278.28|0
1644258810000|2022-02-07 18:33:30|2279.8|2278.3|2279.78|2278.28|2280.04|2278.54|2279.78|2278.28|0
1644258820000|2022-02-07 18:33:40|2279.81|2278.31|2279.74|2278.24|2279.81|2278.31|2279.74|2278.24|0
1644258830000|2022-02-07 18:33:50|2279.78|2278.28|2279.65|2278.15|2279.78|2278.28|2279.52|2278.02|0
1644258840000|2022-02-07 18:34:00|2279.55|2278.05|2279.48|2277.98|2279.78|2278.28|2279.35|2277.85|0
1644258850000|2022-02-07 18:34:10|2279.52|2278.02|2279.39|2277.89|2279.52|2278.02|2279.39|2277.89|0
1644258860000|2022-02-07 18:34:20|2279.35|2277.85|2279.01|2277.51|2279.48|2277.98|2278.96|2277.46|0
1644258870000|2022-02-07 18:34:30|2279.03|2277.53|2278.99|2277.49|2279.22|2277.72|2278.99|2277.49|0
1644258880000|2022-02-07 18:34:40|2278.96|2277.46|2278.99|2277.49|2279.03|2277.53|2278.96|2277.46|0
1644258890000|2022-02-07 18:34:50|2279.03|2277.53|2279.29|2277.79|2279.29|2277.79|2279.01|2277.51|0
1644258900000|2022-02-07 18:35:00|2279.33|2277.83|2278.96|2277.46|2279.33|2277.83|2278.96|2277.46|0
1644258910000|2022-02-07 18:35:10|2278.99|2277.49|2278.99|2277.49|2279.25|2277.75|2278.99|2277.49|0
1644258920000|2022-02-07 18:35:20|2279.03|2277.53|2279.25|2277.75|2279.29|2277.79|2279.03|2277.53|0
1644258930000|2022-02-07 18:35:30|2279.22|2277.72|2279.29|2277.79|2279.55|2278.05|2279.03|2277.53|0
1644258940000|2022-02-07 18:35:40|2279.31|2277.81|2279.33|2277.83|2279.33|2277.83|2279.27|2277.77|0
1644258950000|2022-02-07 18:35:50|2279.37|2277.87|2279.52|2278.02|2279.55|2278.05|2279.33|2277.83|0
1644258960000|2022-02-07 18:36:00|2279.55|2278.05|2279.52|2278.02|2279.59|2278.09|2279.48|2277.98|0
1644258970000|2022-02-07 18:36:10|2279.55|2278.05|2279.81|2278.31|2279.83|2278.33|2279.55|2278.05|0
1644258980000|2022-02-07 18:36:20|2279.78|2278.28|2279.78|2278.28|2279.81|2278.31|2279.78|2278.28|0
1644258990000|2022-02-07 18:36:30|2279.8|2278.3|2279.78|2278.28|2279.81|2278.31|2279.65|2278.15|0
1644259000000|2022-02-07 18:36:40|2279.8|2278.3|2279.81|2278.31|2279.85|2278.35|2279.78|2278.28|0
1644259010000|2022-02-07 18:36:50|2279.8|2278.3|2279.81|2278.31|2279.81|2278.31|2279.78|2278.28|0
1644259020000|2022-02-07 18:37:00|2279.85|2278.35|2279.59|2278.09|2279.85|2278.35|2279.39|2277.89|0
1644259030000|2022-02-07 18:37:10|2279.55|2278.05|2279.48|2277.98|2279.59|2278.09|2279.39|2277.89|0
1644259040000|2022-02-07 18:37:20|2279.52|2278.02|2279.48|2277.98|2279.52|2278.02|2279.35|2277.85|0
1644259050000|2022-02-07 18:37:30|2279.52|2278.02|2279.29|2277.79|2279.52|2278.02|2279.22|2277.72|0
1644259060000|2022-02-07 18:37:40|2279.48|2277.98|2279.48|2277.98|2279.48|2277.98|2279.44|2277.94|0
1644259070000|2022-02-07 18:37:50|2279.5|2278|2279.52|2278.02|2279.55|2278.05|2279.5|2278|0
1644259080000|2022-02-07 18:38:00|2279.53|2278.03|2279.52|2278.02|2279.8|2278.3|2279.52|2278.02|0
1644259090000|2022-02-07 18:38:10|2279.55|2278.05|2279.59|2278.09|2279.59|2278.09|2279.55|2278.05|0
1644259100000|2022-02-07 18:38:20|2279.63|2278.13|2279.63|2278.13|2279.89|2278.39|2279.59|2278.09|0
1644259110000|2022-02-07 18:38:30|2279.67|2278.17|2279.63|2278.13|2279.87|2278.37|2279.63|2278.13|0
1644259120000|2022-02-07 18:38:40|2279.65|2278.15|2279.76|2278.26|2279.85|2278.35|2279.63|2278.13|0
1644259130000|2022-02-07 18:38:50|2279.85|2278.35|2280.19|2278.69|2280.19|2278.69|2279.67|2278.17|0
1644259140000|2022-02-07 18:39:00|2280.15|2278.65|2280|2278.5|2280.25|2278.75|2280|2278.5|0
1644259150000|2022-02-07 18:39:10|2280.04|2278.54|2280|2278.5|2280.08|2278.58|2279.84|2278.34|0
1644259160000|2022-02-07 18:39:20|2279.97|2278.47|2279.74|2278.24|2280|2278.5|2279.74|2278.24|0
1644259170000|2022-02-07 18:39:30|2279.84|2278.34|2279.93|2278.43|2280|2278.5|2279.84|2278.34|0
1644259180000|2022-02-07 18:39:40|2279.95|2278.45|2279.93|2278.43|2279.97|2278.47|2279.74|2278.24|0
1644259190000|2022-02-07 18:39:50|2279.97|2278.47|2279.97|2278.47|2280|2278.5|2279.74|2278.24|0
1644259200000|2022-02-07 18:40:00|2279.89|2278.39|2279.97|2278.47|2279.97|2278.47|2279.71|2278.21|0
1644259210000|2022-02-07 18:40:10|2279.87|2278.37|2279.71|2278.21|2279.97|2278.47|2279.67|2278.17|0
1644259220000|2022-02-07 18:40:20|2279.74|2278.24|2279.71|2278.21|2279.84|2278.34|2279.67|2278.17|0
1644259230000|2022-02-07 18:40:30|2279.8|2278.3|2280.27|2278.77|2280.27|2278.77|2279.8|2278.3|0
1644259240000|2022-02-07 18:40:40|2280.23|2278.73|2280.27|2278.77|2280.27|2278.77|2280.23|2278.73|0
1644259250000|2022-02-07 18:40:50|2280.25|2278.75|2280.27|2278.77|2280.27|2278.77|2280.23|2278.73|0
1644259260000|2022-02-07 18:41:00|2280.23|2278.73|2280.53|2279.03|2280.53|2279.03|2280.23|2278.73|0
1644259270000|2022-02-07 18:41:10|2280.56|2279.06|2280.53|2279.03|2280.56|2279.06|2280.49|2278.99|0
1644259280000|2022-02-07 18:41:20|2280.56|2279.06|2280.56|2279.06|2280.56|2279.06|2280.53|2279.03|0
1644259300000|2022-02-07 18:41:40|2280.53|2279.03|2280.23|2278.73|2280.53|2279.03|2280.1|2278.6|0
1644259310000|2022-02-07 18:41:50|2280.21|2278.71|2280.23|2278.73|2280.27|2278.77|2280.19|2278.69|0
1644259320000|2022-02-07 18:42:00|2280.11|2278.61|2279.95|2278.45|2280.19|2278.69|2279.93|2278.43|0
1644259330000|2022-02-07 18:42:10|2279.93|2278.43|2279.93|2278.43|2279.93|2278.43|2279.8|2278.3|0
1644259340000|2022-02-07 18:42:20|2279.89|2278.39|2279.89|2278.39|2279.93|2278.43|2279.89|2278.39|0
1644259350000|2022-02-07 18:42:30|2279.93|2278.43|2279.8|2278.3|2279.93|2278.43|2279.63|2278.13|0
1644259360000|2022-02-07 18:42:40|2279.89|2278.39|2279.67|2278.17|2279.89|2278.39|2279.67|2278.17|0
1644259370000|2022-02-07 18:42:50|2279.76|2278.26|2279.89|2278.39|2280|2278.5|2279.67|2278.17|0
1644259380000|2022-02-07 18:43:00|2279.93|2278.43|2280.19|2278.69|2280.23|2278.73|2279.93|2278.43|0
1644259390000|2022-02-07 18:43:10|2280.21|2278.71|2280.06|2278.56|2280.23|2278.73|2279.97|2278.47|0
1644259400000|2022-02-07 18:43:20|2280.1|2278.6|2280.23|2278.73|2280.23|2278.73|2280.1|2278.6|0
1644259410000|2022-02-07 18:43:30|2280.19|2278.69|2279.93|2278.43|2280.19|2278.69|2279.93|2278.43|0
1644259420000|2022-02-07 18:43:40|2279.97|2278.47|2279.93|2278.43|2279.97|2278.47|2279.93|2278.43|0
1644259430000|2022-02-07 18:43:50|2279.89|2278.39|2279.93|2278.43|2279.97|2278.47|2279.89|2278.39|0
1644259440000|2022-02-07 18:44:00|2279.97|2278.47|2279.97|2278.47|2280|2278.5|2279.97|2278.47|0
1644259450000|2022-02-07 18:44:10|2279.99|2278.49|2279.97|2278.47|2280.04|2278.54|2279.97|2278.47|0
1644259460000|2022-02-07 18:44:20|2279.93|2278.43|2279.69|2278.19|2279.97|2278.47|2279.63|2278.13|0
1644259470000|2022-02-07 18:44:30|2279.71|2278.21|2279.63|2278.13|2279.71|2278.21|2279.41|2277.91|0
1644259480000|2022-02-07 18:44:40|2279.67|2278.17|2279.67|2278.17|2279.71|2278.21|2279.63|2278.13|0
1644259490000|2022-02-07 18:44:50|2279.63|2278.13|2279.67|2278.17|2279.67|2278.17|2279.63|2278.13|0
1644259500000|2022-02-07 18:45:00|2279.71|2278.21|2279.67|2278.17|2279.71|2278.21|2279.44|2277.94|0
1644259510000|2022-02-07 18:45:10|2279.71|2278.21|2279.67|2278.17|2279.71|2278.21|2279.63|2278.13|0
1644259520000|2022-02-07 18:45:20|2279.63|2278.13|2279.44|2277.94|2279.63|2278.13|2279.41|2277.91|0
1644259530000|2022-02-07 18:45:30|2279.41|2277.91|2279.37|2277.87|2279.41|2277.91|2279.33|2277.83|0
1644259540000|2022-02-07 18:45:40|2279.41|2277.91|2279.71|2278.21|2279.71|2278.21|2279.37|2277.87|0
1644259550000|2022-02-07 18:45:50|2279.67|2278.17|2279.71|2278.21|2279.71|2278.21|2279.67|2278.17|0
1644259560000|2022-02-07 18:46:00|2279.74|2278.24|2279.97|2278.47|2280.27|2278.77|2279.74|2278.24|0
1644259570000|2022-02-07 18:46:10|2279.93|2278.43|2279.63|2278.13|2279.93|2278.43|2279.39|2277.89|0
1644259580000|2022-02-07 18:46:20|2279.59|2278.09|2279.63|2278.13|2279.63|2278.13|2279.41|2277.91|0
1644259590000|2022-02-07 18:46:30|2279.61|2278.11|2279.67|2278.17|2279.71|2278.21|2279.54|2278.04|0
1644259600000|2022-02-07 18:46:40|2279.71|2278.21|2279.67|2278.17|2279.89|2278.39|2279.67|2278.17|0
1644259610000|2022-02-07 18:46:50|2279.65|2278.15|2279.63|2278.13|2279.69|2278.19|2279.63|2278.13|0
1644259620000|2022-02-07 18:47:00|2279.67|2278.17|2279.65|2278.15|2279.89|2278.39|2279.63|2278.13|0
1644259630000|2022-02-07 18:47:10|2279.63|2278.13|2279.59|2278.09|2279.63|2278.13|2279.33|2277.83|0
1644259640000|2022-02-07 18:47:20|2279.55|2278.05|2279.55|2278.05|2279.55|2278.05|2279.52|2278.02|0
1644259650000|2022-02-07 18:47:30|2279.52|2278.02|2279.55|2278.05|2279.55|2278.05|2279.29|2277.79|0
1644259660000|2022-02-07 18:47:40|2279.53|2278.03|2279.55|2278.05|2279.55|2278.05|2279.53|2278.03|0
1644259670000|2022-02-07 18:47:50|2279.57|2278.07|2279.55|2278.05|2279.57|2278.07|2279.52|2278.02|0
1644259680000|2022-02-07 18:48:00|2279.52|2278.02|2279.07|2277.57|2279.52|2278.02|2278.7|2277.2|0
1644259690000|2022-02-07 18:48:10|2279.09|2277.59|2279.03|2277.53|2279.37|2277.87|2279.03|2277.53|0
1644259700000|2022-02-07 18:48:20|2278.99|2277.49|2279.07|2277.57|2279.07|2277.57|2278.77|2277.27|0
1644259710000|2022-02-07 18:48:30|2279.03|2277.53|2278.81|2277.31|2279.03|2277.53|2278.81|2277.31|0
1644259720000|2022-02-07 18:48:40|2278.85|2277.35|2278.77|2277.27|2279.03|2277.53|2278.73|2277.23|0
1644259730000|2022-02-07 18:48:50|2278.79|2277.29|2278.98|2277.48|2278.99|2277.49|2278.76|2277.26|0
1644259740000|2022-02-07 18:49:00|2278.89|2277.39|2278.76|2277.26|2278.89|2277.39|2278.74|2277.24|0
1644259750000|2022-02-07 18:49:10|2278.72|2277.22|2278.09|2276.59|2278.76|2277.26|2278.05|2276.55|0
1644259760000|2022-02-07 18:49:20|2278.05|2276.55|2277.83|2276.33|2278.05|2276.55|2277.49|2275.99|0
1644259770000|2022-02-07 18:49:30|2278.01|2276.51|2278.05|2276.55|2278.31|2276.81|2277.96|2276.46|0
1644259780000|2022-02-07 18:49:40|2278.03|2276.53|2278.01|2276.51|2278.18|2276.68|2278.01|2276.51|0
1644259790000|2022-02-07 18:49:50|2278.05|2276.55|2278.05|2276.55|2278.31|2276.81|2278.01|2276.51|0
1644259800000|2022-02-07 18:50:00|2278.01|2276.51|2277.97|2276.47|2278.11|2276.61|2277.79|2276.29|0
1644259810000|2022-02-07 18:50:10|2277.9|2276.4|2277.94|2276.44|2278.1|2276.6|2277.64|2276.14|0
1644259820000|2022-02-07 18:50:20|2277.97|2276.47|2278.23|2276.73|2278.23|2276.73|2277.9|2276.4|0
1644259830000|2022-02-07 18:50:30|2278.27|2276.77|2278.23|2276.73|2278.5|2277|2278.23|2276.73|0
1644259840000|2022-02-07 18:50:40|2278.27|2276.77|2278.23|2276.73|2278.27|2276.77|2278.2|2276.7|0
1644259850000|2022-02-07 18:50:50|2278.2|2276.7|2278.27|2276.77|2278.4|2276.9|2278.1|2276.6|0
1644259860000|2022-02-07 18:51:00|2278.31|2276.81|2278.79|2277.29|2278.79|2277.29|2278.27|2276.77|0
1644259870000|2022-02-07 18:51:10|2278.77|2277.27|2278.46|2276.96|2278.79|2277.29|2278.46|2276.96|0
1644259880000|2022-02-07 18:51:20|2278.5|2277|2278.25|2276.75|2278.5|2277|2278.2|2276.7|0
1644259890000|2022-02-07 18:51:30|2278.23|2276.73|2278.01|2276.51|2278.27|2276.77|2278.01|2276.51|0
1644259900000|2022-02-07 18:51:40|2278.05|2276.55|2278.42|2276.92|2278.65|2277.15|2277.97|2276.47|0
1644259910000|2022-02-07 18:51:50|2278.37|2276.87|2278.65|2277.15|2278.65|2277.15|2278.35|2276.85|0
1644259920000|2022-02-07 18:52:00|2278.69|2277.19|2278.93|2277.43|2278.95|2277.45|2278.65|2277.15|0
1644259930000|2022-02-07 18:52:10|2278.95|2277.45|2279.02|2277.52|2279.24|2277.74|2278.91|2277.41|0
1644259940000|2022-02-07 18:52:20|2279.06|2277.56|2279.1|2277.6|2279.28|2277.78|2279.06|2277.56|0
1644259950000|2022-02-07 18:52:30|2279.06|2277.56|2279.06|2277.56|2279.06|2277.56|2279.02|2277.52|0
1644259960000|2022-02-07 18:52:40|2279.02|2277.52|2279.02|2277.52|2279.02|2277.52|2278.98|2277.48|0
1644259970000|2022-02-07 18:52:50|2278.98|2277.48|2278.69|2277.19|2279.02|2277.52|2278.69|2277.19|0
1644259980000|2022-02-07 18:53:00|2278.65|2277.15|2278.42|2276.92|2278.65|2277.15|2278.42|2276.92|0
1644259990000|2022-02-07 18:53:10|2278.46|2276.96|2278.39|2276.89|2278.65|2277.15|2278.39|2276.89|0
1644260000000|2022-02-07 18:53:20|2278.42|2276.92|2278.39|2276.89|2278.56|2277.06|2278.39|2276.89|0
1644260010000|2022-02-07 18:53:30|2278.35|2276.85|2278.22|2276.72|2278.39|2276.89|2278.11|2276.61|0
1644260020000|2022-02-07 18:53:40|2278.31|2276.81|2278.39|2276.89|2278.39|2276.89|2278.31|2276.81|0
1644260030000|2022-02-07 18:53:50|2278.35|2276.85|2278.42|2276.92|2278.42|2276.92|2278.31|2276.81|0
1644260040000|2022-02-07 18:54:00|2278.39|2276.89|2278.52|2277.02|2278.69|2277.19|2278.39|2276.89|0
1644260050000|2022-02-07 18:54:10|2278.56|2277.06|2278.69|2277.19|2278.69|2277.19|2278.56|2277.06|0
1644260060000|2022-02-07 18:54:20|2278.61|2277.11|2278.2|2276.7|2278.61|2277.11|2278.2|2276.7|0
1644260070000|2022-02-07 18:54:30|2278.16|2276.66|2278.39|2276.89|2278.42|2276.92|2278.16|2276.66|0
1644260080000|2022-02-07 18:54:40|2278.42|2276.92|2278.39|2276.89|2278.42|2276.92|2278.2|2276.7|0
1644260090000|2022-02-07 18:54:50|2278.42|2276.92|2278.42|2276.92|2278.42|2276.92|2278.16|2276.66|0
1644260100000|2022-02-07 18:55:00|2278.39|2276.89|2278.69|2277.19|2278.72|2277.22|2278.39|2276.89|0
1644260110000|2022-02-07 18:55:10|2278.72|2277.22|2278.98|2277.48|2278.98|2277.48|2278.69|2277.19|0
1644260120000|2022-02-07 18:55:20|2278.89|2277.39|2278.98|2277.48|2279.02|2277.52|2278.85|2277.35|0
1644260130000|2022-02-07 18:55:30|2278.97|2277.47|2278.98|2277.48|2278.98|2277.48|2278.95|2277.45|0
1644260140000|2022-02-07 18:55:40|2278.95|2277.45|2278.98|2277.48|2279.02|2277.52|2278.95|2277.45|0
1644260150000|2022-02-07 18:55:50|2278.95|2277.45|2279.24|2277.74|2279.58|2278.08|2278.95|2277.45|0
1644260160000|2022-02-07 18:56:00|2279.06|2277.56|2279.4|2277.9|2279.4|2277.9|2279.02|2277.52|0
1644260170000|2022-02-07 18:56:10|2279.36|2277.86|2279.28|2277.78|2279.36|2277.86|2279.28|2277.78|0
1644260180000|2022-02-07 18:56:20|2279.1|2277.6|2279.06|2277.56|2279.1|2277.6|2278.98|2277.48|0
1644260190000|2022-02-07 18:56:30|2279.1|2277.6|2278.98|2277.48|2279.1|2277.6|2278.98|2277.48|0
1644260200000|2022-02-07 18:56:40|2279|2277.5|2279.1|2277.6|2279.28|2277.78|2278.98|2277.48|0
1644260210000|2022-02-07 18:56:50|2279.06|2277.56|2279.06|2277.56|2279.1|2277.6|2279.06|2277.56|0
1644260220000|2022-02-07 18:57:00|2279.02|2277.52|2278.98|2277.48|2279.06|2277.56|2278.98|2277.48|0
1644260230000|2022-02-07 18:57:10|2279|2277.5|2279.28|2277.78|2279.28|2277.78|2278.98|2277.48|0
1644260240000|2022-02-07 18:57:20|2279.32|2277.82|2279.06|2277.56|2279.36|2277.86|2279.06|2277.56|0
1644260250000|2022-02-07 18:57:30|2279.1|2277.6|2279.06|2277.56|2279.28|2277.78|2279.06|2277.56|0
1644260260000|2022-02-07 18:57:40|2279.02|2277.52|2279.18|2277.68|2279.19|2277.69|2279.02|2277.52|0
1644260270000|2022-02-07 18:57:50|2279.2|2277.7|2279.27|2277.77|2279.31|2277.81|2279.2|2277.7|0
1644260280000|2022-02-07 18:58:00|2279.31|2277.81|2279.57|2278.07|2279.61|2278.11|2279.31|2277.81|0
1644260290000|2022-02-07 18:58:10|2279.39|2277.89|2279.67|2278.17|2279.69|2278.19|2279.39|2277.89|0
1644260300000|2022-02-07 18:58:20|2279.65|2278.15|2279.69|2278.19|2279.7|2278.2|2279.65|2278.15|0
1644260310000|2022-02-07 18:58:30|2279.65|2278.15|2279.91|2278.41|2279.91|2278.41|2279.65|2278.15|0
1644260320000|2022-02-07 18:58:40|2280.09|2278.59|2280.47|2278.97|2280.47|2278.97|2280.09|2278.59|0
1644260330000|2022-02-07 18:58:50|2280.51|2279.01|2280.51|2279.01|2280.51|2279.01|2280.47|2278.97|0
1644260340000|2022-02-07 18:59:00|2280.58|2279.08|2280.91|2279.41|2280.95|2279.45|2280.58|2279.08|0
1644260350000|2022-02-07 18:59:10|2281.01|2279.51|2281.26|2279.76|2281.44|2279.94|2280.98|2279.48|0
1644260360000|2022-02-07 18:59:20|2281.22|2279.72|2281.48|2279.98|2281.7|2280.2|2281.22|2279.72|0
1644260370000|2022-02-07 18:59:30|2281.44|2279.94|2281.18|2279.68|2281.48|2279.98|2281.18|2279.68|0
1644260380000|2022-02-07 18:59:40|2281.16|2279.66|2281.25|2279.75|2281.33|2279.83|2281.03|2279.53|0
1644260390000|2022-02-07 18:59:50|2281.37|2279.87|2281.07|2279.57|2281.7|2280.2|2281.07|2279.57|0
1644260400000|2022-02-07 19:00:00|2281.11|2279.61|2280.43|2278.93|2281.11|2279.61|2280.39|2278.89|0
1644260410000|2022-02-07 19:00:10|2280.47|2278.97|2280.69|2279.19|2280.92|2279.42|2280.39|2278.89|0
1644260420000|2022-02-07 19:00:20|2280.65|2279.15|2280.69|2279.19|2280.88|2279.38|2280.62|2279.12|0
1644260430000|2022-02-07 19:00:30|2280.88|2279.38|2281.1|2279.6|2281.21|2279.71|2280.88|2279.38|0
1644260440000|2022-02-07 19:00:40|2281.06|2279.56|2280.84|2279.34|2281.06|2279.56|2280.84|2279.34|0
1644260450000|2022-02-07 19:00:50|2280.92|2279.42|2281.32|2279.82|2281.51|2280.01|2280.92|2279.42|0
1644260460000|2022-02-07 19:01:00|2281.36|2279.86|2281.58|2280.08|2281.66|2280.16|2281.36|2279.86|0
1644260470000|2022-02-07 19:01:10|2281.62|2280.12|2281.55|2280.05|2281.7|2280.2|2281.55|2280.05|0
1644260480000|2022-02-07 19:01:20|2281.53|2280.03|2281.58|2280.08|2281.58|2280.08|2281.32|2279.82|0
1644260490000|2022-02-07 19:01:30|2281.55|2280.05|2281.58|2280.08|2281.58|2280.08|2281.32|2279.82|0
1644260500000|2022-02-07 19:01:40|2281.55|2280.05|2281.31|2279.81|2281.57|2280.07|2281.31|2279.81|0
1644260510000|2022-02-07 19:01:50|2281.27|2279.77|2281.05|2279.55|2281.27|2279.77|2281.03|2279.53|0
1644260520000|2022-02-07 19:02:00|2281.09|2279.59|2281.01|2279.51|2281.09|2279.59|2280.79|2279.29|0
1644260530000|2022-02-07 19:02:10|2280.98|2279.48|2281.05|2279.55|2281.05|2279.55|2280.88|2279.38|0
1644260540000|2022-02-07 19:02:20|2281.09|2279.59|2280.79|2279.29|2281.09|2279.59|2280.49|2278.99|0
1644260550000|2022-02-07 19:02:30|2280.83|2279.33|2280.79|2279.29|2281.05|2279.55|2280.75|2279.25|0
1644260560000|2022-02-07 19:02:40|2280.75|2279.25|2280.98|2279.48|2280.98|2279.48|2280.75|2279.25|0
1644260570000|2022-02-07 19:02:50|2281.01|2279.51|2280.79|2279.29|2281.01|2279.51|2280.75|2279.25|0
1644260580000|2022-02-07 19:03:00|2280.75|2279.25|2280.72|2279.22|2280.75|2279.25|2280.68|2279.18|0
1644260590000|2022-02-07 19:03:10|2280.75|2279.25|2280.72|2279.22|2280.75|2279.25|2280.72|2279.22|0
1644260600000|2022-02-07 19:03:20|2280.68|2279.18|2280.72|2279.22|2280.75|2279.25|2280.55|2279.05|0
1644260610000|2022-02-07 19:03:30|2280.75|2279.25|2280.79|2279.29|2281.01|2279.51|2280.75|2279.25|0
1644260620000|2022-02-07 19:03:40|2280.98|2279.48|2280.98|2279.48|2281.01|2279.51|2280.88|2279.38|0
1644260630000|2022-02-07 19:03:50|2280.94|2279.44|2281.14|2279.64|2281.27|2279.77|2280.72|2279.22|0
1644260640000|2022-02-07 19:04:00|2281.24|2279.74|2281.8|2280.3|2281.83|2280.33|2281.09|2279.59|0
1644260650000|2022-02-07 19:04:10|2281.76|2280.26|2281.69|2280.19|2281.83|2280.33|2281.61|2280.11|0
1644260660000|2022-02-07 19:04:20|2281.65|2280.15|2281.63|2280.13|2281.87|2280.37|2281.52|2280.02|0
1644260670000|2022-02-07 19:04:30|2281.72|2280.22|2281.5|2280|2281.76|2280.26|2281.5|2280|0
1644260680000|2022-02-07 19:04:40|2281.46|2279.96|2281.46|2279.96|2281.5|2280|2281.42|2279.92|0
1644260690000|2022-02-07 19:04:50|2281.48|2279.98|2281.72|2280.22|2281.72|2280.22|2281.42|2279.92|0
1644260700000|2022-02-07 19:05:00|2281.63|2280.13|2281.5|2280|2281.63|2280.13|2281.46|2279.96|0
1644260710000|2022-02-07 19:05:10|2281.46|2279.96|2281.46|2279.96|2281.5|2280|2281.46|2279.96|0
1644260720000|2022-02-07 19:05:20|2281.38|2279.88|2281.38|2279.88|2281.42|2279.92|2281.16|2279.66|0
1644260730000|2022-02-07 19:05:30|2281.4|2279.9|2281.42|2279.92|2281.42|2279.92|2281.36|2279.86|0
1644260740000|2022-02-07 19:05:40|2281.51|2280.01|2281.2|2279.7|2281.55|2280.05|2281.16|2279.66|0
1644260750000|2022-02-07 19:05:50|2281.16|2279.66|2281.46|2279.96|2281.46|2279.96|2281.16|2279.66|0
1644260760000|2022-02-07 19:06:00|2281.5|2280|2281.44|2279.94|2281.5|2280|2281.42|2279.92|0
1644260770000|2022-02-07 19:06:10|2281.42|2279.92|2281.46|2279.96|2281.46|2279.96|2281.38|2279.88|0
1644260780000|2022-02-07 19:06:20|2281.42|2279.92|2281.42|2279.92|2281.5|2280|2281.42|2279.92|0
1644260790000|2022-02-07 19:06:30|2281.46|2279.96|2281.42|2279.92|2281.5|2280|2281.42|2279.92|0
1644260800000|2022-02-07 19:06:40|2281.33|2279.83|2281.16|2279.66|2281.42|2279.92|2281.16|2279.66|0
1644260810000|2022-02-07 19:06:50|2281.2|2279.7|2281.29|2279.79|2281.42|2279.92|2281.2|2279.7|0
1644260820000|2022-02-07 19:07:00|2281.33|2279.83|2281.16|2279.66|2281.42|2279.92|2281.16|2279.66|0
1644260830000|2022-02-07 19:07:10|2281.2|2279.7|2281.16|2279.66|2281.2|2279.7|2281.12|2279.62|0
1644260840000|2022-02-07 19:07:20|2281.2|2279.7|2281.46|2279.96|2281.5|2280|2281.12|2279.62|0
1644260850000|2022-02-07 19:07:30|2281.42|2279.92|2281.16|2279.66|2281.5|2280|2281.16|2279.66|0
1644260860000|2022-02-07 19:07:40|2281.12|2279.62|2281.08|2279.58|2281.16|2279.66|2281.04|2279.54|0
1644260870000|2022-02-07 19:07:50|2281.04|2279.54|2281.04|2279.54|2281.08|2279.58|2281.01|2279.51|0
1644260880000|2022-02-07 19:08:00|2281.01|2279.51|2280.48|2278.98|2281.01|2279.51|2280.22|2278.72|0
1644260890000|2022-02-07 19:08:10|2280.45|2278.95|2280.19|2278.69|2280.48|2278.98|2280.19|2278.69|0
1644260900000|2022-02-07 19:08:20|2280.22|2278.72|2280.15|2278.65|2280.48|2278.98|2280.15|2278.65|0
1644260910000|2022-02-07 19:08:30|2280.19|2278.69|2279.85|2278.35|2280.19|2278.69|2279.81|2278.31|0
1644260920000|2022-02-07 19:08:40|2279.89|2278.39|2279.85|2278.35|2279.93|2278.43|2279.85|2278.35|0
1644260930000|2022-02-07 19:08:50|2279.89|2278.39|2280.15|2278.65|2280.19|2278.69|2279.89|2278.39|0
1644260940000|2022-02-07 19:09:00|2280.19|2278.69|2280.19|2278.69|2280.45|2278.95|2280.19|2278.69|0
1644260950000|2022-02-07 19:09:10|2280.22|2278.72|2279.89|2278.39|2280.22|2278.72|2279.89|2278.39|0
1644260960000|2022-02-07 19:09:20|2279.85|2278.35|2279.85|2278.35|2279.89|2278.39|2279.77|2278.27|0
1644260970000|2022-02-07 19:09:30|2279.81|2278.31|2280.02|2278.52|2280.02|2278.52|2279.81|2278.31|0
1644260980000|2022-02-07 19:09:40|2280.11|2278.61|2279.94|2278.44|2280.11|2278.61|2279.85|2278.35|0
1644260990000|2022-02-07 19:09:50|2279.85|2278.35|2279.89|2278.39|2279.89|2278.39|2279.77|2278.27|0
1644261000000|2022-02-07 19:10:00|2279.98|2278.48|2280.19|2278.69|2280.26|2278.76|2279.89|2278.39|0
1644261010000|2022-02-07 19:10:10|2280.22|2278.72|2280.15|2278.65|2280.22|2278.72|2279.93|2278.43|0
1644261020000|2022-02-07 19:10:20|2280.17|2278.67|2280.26|2278.76|2280.26|2278.76|2280.17|2278.67|0
1644261030000|2022-02-07 19:10:30|2280.3|2278.8|2280.22|2278.72|2280.45|2278.95|2280.22|2278.72|0
1644261040000|2022-02-07 19:10:40|2280.26|2278.76|2280.26|2278.76|2280.26|2278.76|2280.22|2278.72|0
1644261050000|2022-02-07 19:10:50|2280.22|2278.72|2280.26|2278.76|2280.26|2278.76|2280.19|2278.69|0
1644261060000|2022-02-07 19:11:00|2280.22|2278.72|2280.45|2278.95|2280.47|2278.97|2280.22|2278.72|0
1644261070000|2022-02-07 19:11:10|2280.48|2278.98|2280.47|2278.97|2280.48|2278.98|2280.22|2278.72|0
1644261080000|2022-02-07 19:11:20|2280.48|2278.98|2280.35|2278.85|2280.52|2279.02|2280.22|2278.72|0
1644261090000|2022-02-07 19:11:30|2280.45|2278.95|2280.41|2278.91|2280.47|2278.97|2280.41|2278.91|0
1644261100000|2022-02-07 19:11:40|2280.45|2278.95|2280.48|2278.98|2280.48|2278.98|2280.45|2278.95|0
1644261110000|2022-02-07 19:11:50|2280.41|2278.91|2280.52|2279.02|2280.52|2279.02|2280.32|2278.82|0
1644261120000|2022-02-07 19:12:00|2280.48|2278.98|2280.48|2278.98|2280.62|2279.12|2280.48|2278.98|0
1644261130000|2022-02-07 19:12:10|2280.52|2279.02|2280.35|2278.85|2280.65|2279.15|2280.35|2278.85|0
1644261140000|2022-02-07 19:12:20|2280.45|2278.95|2280.52|2279.02|2280.52|2279.02|2280.45|2278.95|0
1644261150000|2022-02-07 19:12:30|2280.5|2279|2280.56|2279.06|2280.69|2279.19|2280.5|2279|0
1644261160000|2022-02-07 19:12:40|2280.52|2279.02|2280.56|2279.06|2280.71|2279.21|2280.43|2278.93|0
1644261170000|2022-02-07 19:12:50|2280.58|2279.08|2280.69|2279.19|2280.69|2279.19|2280.56|2279.06|0
1644261180000|2022-02-07 19:13:00|2280.78|2279.28|2280.56|2279.06|2280.78|2279.28|2280.52|2279.02|0
1644261190000|2022-02-07 19:13:10|2280.52|2279.02|2280.52|2279.02|2280.56|2279.06|2280.52|2279.02|0
1644261200000|2022-02-07 19:13:20|2280.56|2279.06|2280.52|2279.02|2280.56|2279.06|2280.52|2279.02|0
1644261210000|2022-02-07 19:13:30|2280.56|2279.06|2280.52|2279.02|2280.56|2279.06|2280.48|2278.98|0
1644261220000|2022-02-07 19:13:40|2280.5|2279|2280.48|2278.98|2280.5|2279|2280.26|2278.76|0
1644261230000|2022-02-07 19:13:50|2280.5|2279|2280.6|2279.1|2280.86|2279.36|2280.5|2279|0
1644261240000|2022-02-07 19:14:00|2280.78|2279.28|2280.65|2279.15|2280.78|2279.28|2280.52|2279.02|0
1644261250000|2022-02-07 19:14:10|2280.62|2279.12|2280.52|2279.02|2280.62|2279.12|2280.52|2279.02|0
1644261260000|2022-02-07 19:14:20|2280.45|2278.95|2280.45|2278.95|2280.48|2278.98|2280.45|2278.95|0
1644261270000|2022-02-07 19:14:30|2280.48|2278.98|2280.65|2279.15|2280.75|2279.25|2280.48|2278.98|0
1644261280000|2022-02-07 19:14:40|2280.62|2279.12|2280.22|2278.72|2280.75|2279.25|2280.22|2278.72|0
1644261290000|2022-02-07 19:14:50|2280.19|2278.69|2280.15|2278.65|2280.22|2278.72|2279.94|2278.44|0
1644261300000|2022-02-07 19:15:00|2280.17|2278.67|2280.19|2278.69|2280.3|2278.8|2279.87|2278.37|0
1644261310000|2022-02-07 19:15:10|2280.15|2278.65|2280.11|2278.61|2280.19|2278.69|2279.91|2278.41|0
1644261320000|2022-02-07 19:15:20|2280.15|2278.65|2279.93|2278.43|2280.19|2278.69|2279.89|2278.39|0
1644261330000|2022-02-07 19:15:30|2279.96|2278.46|2279.93|2278.43|2279.96|2278.46|2279.85|2278.35|0
1644261340000|2022-02-07 19:15:40|2279.96|2278.46|2280.48|2278.98|2280.48|2278.98|2279.96|2278.46|0
1644261350000|2022-02-07 19:15:50|2280.45|2278.95|2280.22|2278.72|2280.45|2278.95|2280.19|2278.69|0
1644261360000|2022-02-07 19:16:00|2280.26|2278.76|2280.67|2279.17|2280.75|2279.25|2280.26|2278.76|0
1644261370000|2022-02-07 19:16:10|2280.65|2279.15|2280.88|2279.38|2280.88|2279.38|2280.47|2278.97|0
1644261380000|2022-02-07 19:16:20|2280.97|2279.47|2281.3|2279.8|2281.34|2279.84|2280.78|2279.28|0
1644261390000|2022-02-07 19:16:30|2281.34|2279.84|2281.89|2280.39|2282.02|2280.52|2281.34|2279.84|0
1644261400000|2022-02-07 19:16:40|2281.92|2280.42|2282.01|2280.51|2282.05|2280.55|2281.75|2280.25|0
1644261410000|2022-02-07 19:16:50|2281.97|2280.47|2281.97|2280.47|2282.01|2280.51|2281.75|2280.25|0
1644261420000|2022-02-07 19:17:00|2281.99|2280.49|2282.34|2280.84|2282.61|2281.11|2281.99|2280.49|0
1644261430000|2022-02-07 19:17:10|2282.3|2280.8|2282.3|2280.8|2282.56|2281.06|2282.3|2280.8|0
1644261440000|2022-02-07 19:17:20|2282.26|2280.76|2282.26|2280.76|2282.3|2280.8|2282.22|2280.72|0
1644261450000|2022-02-07 19:17:30|2282.3|2280.8|2281.79|2280.29|2282.3|2280.8|2281.76|2280.26|0
1644261460000|2022-02-07 19:17:40|2281.78|2280.28|2281.78|2280.28|2281.78|2280.28|2281.7|2280.2|0
1644261470000|2022-02-07 19:17:50|2281.74|2280.24|2281.96|2280.46|2281.96|2280.46|2281.7|2280.2|0
1644261480000|2022-02-07 19:18:00|2282|2280.5|2281.79|2280.29|2282|2280.5|2281.7|2280.2|0
1644261490000|2022-02-07 19:18:10|2281.83|2280.33|2281.92|2280.42|2281.96|2280.46|2281.79|2280.29|0
1644261500000|2022-02-07 19:18:20|2281.94|2280.44|2281.85|2280.35|2281.94|2280.44|2281.85|2280.35|0
1644261510000|2022-02-07 19:18:30|2281.87|2280.37|2281.85|2280.35|2281.88|2280.38|2281.85|2280.35|0
1644261520000|2022-02-07 19:18:40|2281.88|2280.38|2281.88|2280.38|2281.88|2280.38|2281.81|2280.31|0
1644261530000|2022-02-07 19:18:50|2281.85|2280.35|2281.81|2280.31|2281.85|2280.35|2281.81|2280.31|0
1644261540000|2022-02-07 19:19:00|2281.85|2280.35|2281.29|2279.79|2281.85|2280.35|2281.29|2279.79|0
1644261550000|2022-02-07 19:19:10|2281.32|2279.82|2281.7|2280.2|2281.74|2280.24|2281.32|2279.82|0
1644261560000|2022-02-07 19:19:20|2281.66|2280.16|2281.66|2280.16|2281.74|2280.24|2281.53|2280.03|0
1644261570000|2022-02-07 19:19:30|2281.64|2280.14|2281.62|2280.12|2281.66|2280.16|2281.4|2279.9|0
1644261580000|2022-02-07 19:19:40|2281.66|2280.16|2281.88|2280.38|2281.92|2280.42|2281.66|2280.16|0
1644261590000|2022-02-07 19:19:50|2281.87|2280.37|2281.59|2280.09|2281.87|2280.37|2281.59|2280.09|0
1644261600000|2022-02-07 19:20:00|2281.62|2280.12|2281.59|2280.09|2281.62|2280.12|2281.32|2279.82|0
1644261610000|2022-02-07 19:20:10|2281.62|2280.12|2281.66|2280.16|2281.92|2280.42|2281.59|2280.09|0
1644261620000|2022-02-07 19:20:20|2281.68|2280.18|2282.04|2280.54|2282.04|2280.54|2281.66|2280.16|0
1644261630000|2022-02-07 19:20:30|2282.22|2280.72|2282.26|2280.76|2282.3|2280.8|2282|2280.5|0
1644261640000|2022-02-07 19:20:40|2282.22|2280.72|2282.26|2280.76|2282.26|2280.76|2282.04|2280.54|0
1644261650000|2022-02-07 19:20:50|2282.22|2280.72|2282.26|2280.76|2282.34|2280.84|2282.22|2280.72|0
1644261660000|2022-02-07 19:21:00|2282.22|2280.72|2282.26|2280.76|2282.26|2280.76|2282.22|2280.72|0
1644261670000|2022-02-07 19:21:10|2282.22|2280.72|2281.7|2280.2|2282.22|2280.72|2281.7|2280.2|0
1644261680000|2022-02-07 19:21:20|2281.72|2280.22|2281.96|2280.46|2282|2280.5|2281.72|2280.22|0
1644261690000|2022-02-07 19:21:30|2281.92|2280.42|2281.96|2280.46|2282|2280.5|2281.92|2280.42|0
1644261700000|2022-02-07 19:21:40|2282|2280.5|2282.18|2280.68|2282.22|2280.72|2281.92|2280.42|0
1644261710000|2022-02-07 19:21:50|2282.22|2280.72|2282|2280.5|2282.24|2280.74|2281.96|2280.46|0
1644261720000|2022-02-07 19:22:00|2282.04|2280.54|2282.21|2280.71|2282.26|2280.76|2282.04|2280.54|0
1644261730000|2022-02-07 19:22:10|2282.17|2280.67|2282.21|2280.71|2282.21|2280.71|2282.08|2280.58|0
1644261740000|2022-02-07 19:22:20|2282.25|2280.75|2281.69|2280.19|2282.25|2280.75|2281.63|2280.13|0
1644261750000|2022-02-07 19:22:30|2281.65|2280.15|2281.65|2280.15|2281.65|2280.15|2281.43|2279.93|0
1644261760000|2022-02-07 19:22:40|2281.69|2280.19|2281.65|2280.15|2281.69|2280.19|2281.61|2280.11|0
1644261770000|2022-02-07 19:22:50|2281.61|2280.11|2281.35|2279.85|2281.65|2280.15|2281.35|2279.85|0
1644261780000|2022-02-07 19:23:00|2281.39|2279.89|2280.72|2279.22|2281.39|2279.89|2280.68|2279.18|0
1644261790000|2022-02-07 19:23:10|2280.64|2279.14|2280.76|2279.26|2280.98|2279.48|2280.46|2278.96|0
1644261800000|2022-02-07 19:23:20|2280.74|2279.24|2280.72|2279.22|2280.94|2279.44|2280.68|2279.18|0
1644261810000|2022-02-07 19:23:30|2280.68|2279.18|2281.02|2279.52|2281.05|2279.55|2280.68|2279.18|0
1644261820000|2022-02-07 19:23:40|2281.05|2279.55|2281.02|2279.52|2281.05|2279.55|2281.02|2279.52|0
1644261830000|2022-02-07 19:23:50|2281.05|2279.55|2281.02|2279.52|2281.05|2279.55|2280.98|2279.48|0
1644261840000|2022-02-07 19:24:00|2281.05|2279.55|2281.24|2279.74|2281.28|2279.78|2281.05|2279.55|0
1644261850000|2022-02-07 19:24:10|2281.05|2279.55|2281.28|2279.78|2281.35|2279.85|2281.05|2279.55|0
1644261860000|2022-02-07 19:24:20|2281.09|2279.59|2281.05|2279.55|2281.31|2279.81|2281.02|2279.52|0
1644261870000|2022-02-07 19:24:30|2281.07|2279.57|2281.05|2279.55|2281.3|2279.8|2281.05|2279.55|0
1644261880000|2022-02-07 19:24:40|2281.09|2279.59|2281.09|2279.59|2281.09|2279.59|2281.05|2279.55|0
1644261890000|2022-02-07 19:24:50|2281.05|2279.55|2281.09|2279.59|2281.09|2279.59|2281.05|2279.55|0
1644261900000|2022-02-07 19:25:00|2281.05|2279.55|2281.05|2279.55|2281.18|2279.68|2281.05|2279.55|0
1644261910000|2022-02-07 19:25:10|2281.09|2279.59|2281.31|2279.81|2281.31|2279.81|2281.09|2279.59|0
1644261920000|2022-02-07 19:25:20|2281.28|2279.78|2281.3|2279.8|2281.3|2279.8|2281.26|2279.76|0
1644261930000|2022-02-07 19:25:30|2281.31|2279.81|2281.31|2279.81|2281.31|2279.81|2281.15|2279.65|0
1644261940000|2022-02-07 19:25:40|2281.28|2279.78|2281.31|2279.81|2281.35|2279.85|2281.28|2279.78|0
1644261950000|2022-02-07 19:25:50|2281.35|2279.85|2281.11|2279.61|2281.35|2279.85|2281.09|2279.59|0
1644261960000|2022-02-07 19:26:00|2281.13|2279.63|2281.02|2279.52|2281.31|2279.81|2280.79|2279.29|0
1644261970000|2022-02-07 19:26:10|2281.05|2279.55|2281.09|2279.59|2281.13|2279.63|2280.83|2279.33|0
1644261980000|2022-02-07 19:26:20|2281.02|2279.52|2281.09|2279.59|2281.09|2279.59|2280.83|2279.33|0
1644261990000|2022-02-07 19:26:30|2281.13|2279.63|2281.69|2280.19|2281.69|2280.19|2281.13|2279.63|0
1644262000000|2022-02-07 19:26:40|2281.73|2280.23|2281.73|2280.23|2281.73|2280.23|2281.47|2279.97|0
1644262010000|2022-02-07 19:26:50|2281.64|2280.14|2281.77|2280.27|2281.9|2280.4|2281.6|2280.1|0
1644262020000|2022-02-07 19:27:00|2281.73|2280.23|2281.77|2280.27|2281.9|2280.4|2281.51|2280.01|0
1644262030000|2022-02-07 19:27:10|2281.73|2280.23|2281.73|2280.23|2281.8|2280.3|2281.73|2280.23|0
1644262040000|2022-02-07 19:27:20|2281.7|2280.2|2282.3|2280.8|2282.3|2280.8|2281.7|2280.2|0
1644262050000|2022-02-07 19:27:30|2282.26|2280.76|2282.07|2280.57|2282.33|2280.83|2282.03|2280.53|0
1644262060000|2022-02-07 19:27:40|2282.03|2280.53|2281.85|2280.35|2282.07|2280.57|2281.85|2280.35|0
1644262070000|2022-02-07 19:27:50|2281.94|2280.44|2281.81|2280.31|2282.07|2280.57|2281.81|2280.31|0
1644262080000|2022-02-07 19:28:00|2281.83|2280.33|2282.15|2280.65|2282.19|2280.69|2281.81|2280.31|0
1644262090000|2022-02-07 19:28:10|2282.17|2280.67|2282.49|2280.99|2282.71|2281.21|2282.15|2280.65|0
1644262100000|2022-02-07 19:28:20|2282.67|2281.17|2282.45|2280.95|2282.67|2281.17|2282.41|2280.91|0
1644262110000|2022-02-07 19:28:30|2282.49|2280.99|2282.41|2280.91|2282.49|2280.99|2282.41|2280.91|0
1644262120000|2022-02-07 19:28:40|2282.43|2280.93|2282.52|2281.02|2282.52|2281.02|2282.41|2280.91|0
1644262130000|2022-02-07 19:28:50|2282.56|2281.06|2282.71|2281.21|2282.75|2281.25|2282.49|2280.99|0
1644262140000|2022-02-07 19:29:00|2282.67|2281.17|2282.93|2281.43|2282.93|2281.43|2282.67|2281.17|0
1644262150000|2022-02-07 19:29:10|2282.91|2281.41|2283.58|2282.08|2283.58|2282.08|2282.91|2281.41|0
1644262160000|2022-02-07 19:29:20|2283.54|2282.04|2283.54|2282.04|2283.61|2282.11|2283.45|2281.95|0
1644262170000|2022-02-07 19:29:30|2283.58|2282.08|2283.84|2282.34|2283.84|2282.34|2283.5|2282|0
1644262180000|2022-02-07 19:29:40|2283.8|2282.3|2283.99|2282.49|2284.17|2282.67|2283.8|2282.3|0
1644262190000|2022-02-07 19:29:50|2284.08|2282.58|2284.03|2282.53|2284.21|2282.71|2283.99|2282.49|0
1644262200000|2022-02-07 19:30:00|2284.07|2282.57|2284.59|2283.09|2284.62|2283.12|2284.07|2282.57|0
1644262210000|2022-02-07 19:30:10|2284.55|2283.05|2284.32|2282.82|2284.59|2283.09|2284.28|2282.78|0
1644262220000|2022-02-07 19:30:20|2284.41|2282.91|2284.2|2282.7|2284.41|2282.91|2284.2|2282.7|0
1644262230000|2022-02-07 19:30:30|2284.16|2282.66|2283.93|2282.43|2284.16|2282.66|2283.93|2282.43|0
1644262240000|2022-02-07 19:30:40|2283.89|2282.39|2283.93|2282.43|2284.15|2282.65|2283.82|2282.32|0
1644262250000|2022-02-07 19:30:50|2283.97|2282.47|2283.93|2282.43|2284.06|2282.56|2283.89|2282.39|0
1644262260000|2022-02-07 19:31:00|2283.91|2282.41|2283.89|2282.39|2283.91|2282.41|2283.85|2282.35|0
1644262270000|2022-02-07 19:31:10|2283.87|2282.37|2283.85|2282.35|2283.89|2282.39|2283.82|2282.32|0
1644262280000|2022-02-07 19:31:20|2283.84|2282.34|2283.81|2282.31|2283.84|2282.34|2283.55|2282.05|0
1644262290000|2022-02-07 19:31:30|2283.84|2282.34|2283.88|2282.38|2284.01|2282.51|2283.84|2282.34|0
1644262300000|2022-02-07 19:31:40|2283.92|2282.42|2283.88|2282.38|2284.14|2282.64|2283.88|2282.38|0
1644262310000|2022-02-07 19:31:50|2283.86|2282.36|2283.84|2282.34|2283.88|2282.38|2283.81|2282.31|0
1644262320000|2022-02-07 19:32:00|2283.81|2282.31|2283.55|2282.05|2283.84|2282.34|2283.55|2282.05|0
1644262330000|2022-02-07 19:32:10|2283.57|2282.07|2283.55|2282.05|2283.58|2282.08|2283.51|2282.01|0
1644262340000|2022-02-07 19:32:20|2283.57|2282.07|2283.77|2282.27|2283.77|2282.27|2283.55|2282.05|0
1644262350000|2022-02-07 19:32:30|2283.81|2282.31|2283.81|2282.31|2283.99|2282.49|2283.81|2282.31|0
1644262360000|2022-02-07 19:32:40|2283.62|2282.12|2283.58|2282.08|2283.62|2282.12|2283.55|2282.05|0
1644262370000|2022-02-07 19:32:50|2283.55|2282.05|2283.55|2282.05|2283.58|2282.08|2283.55|2282.05|0
1644262380000|2022-02-07 19:33:00|2283.57|2282.07|2283.4|2281.9|2283.57|2282.07|2283.27|2281.77|0
1644262390000|2022-02-07 19:33:10|2283.3|2281.8|2283.27|2281.77|2283.36|2281.86|2283.23|2281.73|0
1644262400000|2022-02-07 19:33:20|2283.3|2281.8|2283.59|2282.09|2283.78|2282.28|2283.3|2281.8|0
1644262410000|2022-02-07 19:33:30|2283.57|2282.07|2283.55|2282.05|2283.59|2282.09|2283.52|2282.02|0
1644262420000|2022-02-07 19:33:40|2283.59|2282.09|2283.59|2282.09|2283.78|2282.28|2283.59|2282.09|0
1644262430000|2022-02-07 19:33:50|2283.63|2282.13|2283.59|2282.09|2283.81|2282.31|2283.59|2282.09|0
1644262440000|2022-02-07 19:34:00|2283.55|2282.05|2283.67|2282.17|2283.71|2282.21|2283.33|2281.83|0
1644262450000|2022-02-07 19:34:10|2283.71|2282.21|2284.03|2282.53|2284.03|2282.53|2283.71|2282.21|0
1644262460000|2022-02-07 19:34:20|2284|2282.5|2284|2282.5|2284.22|2282.72|2283.96|2282.46|0
1644262470000|2022-02-07 19:34:30|2283.96|2282.46|2283.92|2282.42|2284|2282.5|2283.92|2282.42|0
1644262480000|2022-02-07 19:34:40|2283.96|2282.46|2283.96|2282.46|2284.18|2282.68|2283.92|2282.42|0
1644262490000|2022-02-07 19:34:50|2283.98|2282.48|2284.14|2282.64|2284.18|2282.68|2283.92|2282.42|0
1644262500000|2022-02-07 19:35:00|2284.05|2282.55|2283.96|2282.46|2284.18|2282.68|2283.92|2282.42|0
1644262510000|2022-02-07 19:35:10|2284|2282.5|2284.12|2282.62|2284.22|2282.72|2283.77|2282.27|0
1644262520000|2022-02-07 19:35:20|2284.1|2282.6|2284.14|2282.64|2284.44|2282.94|2284.07|2282.57|0
1644262530000|2022-02-07 19:35:30|2284.1|2282.6|2284.37|2282.87|2284.4|2282.9|2284.03|2282.53|0
1644262540000|2022-02-07 19:35:40|2284.35|2282.85|2284.43|2282.93|2284.52|2283.02|2284.35|2282.85|0
1644262550000|2022-02-07 19:35:50|2284.52|2283.02|2284.35|2282.85|2284.56|2283.06|2284.35|2282.85|0
1644262560000|2022-02-07 19:36:00|2284.34|2282.84|2284.39|2282.89|2284.39|2282.89|2284.17|2282.67|0
1644262570000|2022-02-07 19:36:10|2284.43|2282.93|2284.5|2283|2284.54|2283.04|2284.43|2282.93|0
1644262580000|2022-02-07 19:36:20|2284.46|2282.96|2284.2|2282.7|2284.46|2282.96|2284.2|2282.7|0
1644262590000|2022-02-07 19:36:30|2284.24|2282.74|2284.24|2282.74|2284.24|2282.74|2284.16|2282.66|0
1644262600000|2022-02-07 19:36:40|2284.2|2282.7|2284.24|2282.74|2284.24|2282.74|2284.2|2282.7|0
1644262610000|2022-02-07 19:36:50|2284.27|2282.77|2284.24|2282.74|2284.42|2282.92|2284.16|2282.66|0
1644262620000|2022-02-07 19:37:00|2284.33|2282.83|2284.38|2282.88|2284.46|2282.96|2284.16|2282.66|0
1644262630000|2022-02-07 19:37:10|2284.42|2282.92|2284.24|2282.74|2284.42|2282.92|2284.24|2282.74|0
1644262640000|2022-02-07 19:37:20|2284.2|2282.7|2284.2|2282.7|2284.42|2282.92|2284.16|2282.66|0
1644262650000|2022-02-07 19:37:30|2284.22|2282.72|2284.12|2282.62|2284.27|2282.77|2284.12|2282.62|0
1644262660000|2022-02-07 19:37:40|2284.16|2282.66|2284.24|2282.74|2284.24|2282.74|2284.16|2282.66|0
1644262670000|2022-02-07 19:37:50|2284.2|2282.7|2284.24|2282.74|2284.24|2282.74|2284.16|2282.66|0
1644262680000|2022-02-07 19:38:00|2284.2|2282.7|2283.9|2282.4|2284.2|2282.7|2283.9|2282.4|0
1644262690000|2022-02-07 19:38:10|2283.94|2282.44|2283.86|2282.36|2284.16|2282.66|2283.86|2282.36|0
1644262700000|2022-02-07 19:38:20|2283.82|2282.32|2283.6|2282.1|2283.82|2282.32|2283.6|2282.1|0
1644262710000|2022-02-07 19:38:30|2283.56|2282.06|2283.19|2281.69|2283.56|2282.06|2283.19|2281.69|0
1644262720000|2022-02-07 19:38:40|2283.1|2281.6|2282.89|2281.39|2283.19|2281.69|2282.67|2281.17|0
1644262730000|2022-02-07 19:38:50|2282.93|2281.43|2282.93|2281.43|2282.93|2281.43|2282.63|2281.13|0
1644262740000|2022-02-07 19:39:00|2282.95|2281.45|2283.02|2281.52|2283.08|2281.58|2282.93|2281.43|0
1644262750000|2022-02-07 19:39:10|2283|2281.5|2283.04|2281.54|2283.08|2281.58|2283|2281.5|0
1644262760000|2022-02-07 19:39:20|2283.08|2281.58|2282.8|2281.3|2283.08|2281.58|2282.78|2281.28|0
1644262770000|2022-02-07 19:39:30|2282.82|2281.32|2282.82|2281.32|2282.95|2281.45|2282.78|2281.28|0
1644262780000|2022-02-07 19:39:40|2282.88|2281.38|2282.95|2281.45|2283.08|2281.58|2282.88|2281.38|0
1644262790000|2022-02-07 19:39:50|2282.86|2281.36|2283.02|2281.52|2283.06|2281.56|2282.82|2281.32|0
1644262800000|2022-02-07 19:40:00|2283.04|2281.54|2282.76|2281.26|2283.04|2281.54|2282.74|2281.24|0
1644262810000|2022-02-07 19:40:10|2282.74|2281.24|2282.74|2281.24|2282.74|2281.24|2282.48|2280.98|0
1644262820000|2022-02-07 19:40:20|2282.78|2281.28|2282.8|2281.3|2282.82|2281.32|2282.7|2281.2|0
1644262830000|2022-02-07 19:40:30|2282.78|2281.28|2282.86|2281.36|2282.86|2281.36|2282.78|2281.28|0
1644262840000|2022-02-07 19:40:40|2282.82|2281.32|2283.04|2281.54|2283.08|2281.58|2282.82|2281.32|0
1644262850000|2022-02-07 19:40:50|2283.08|2281.58|2283.08|2281.58|2283.12|2281.62|2283.04|2281.54|0
1644262860000|2022-02-07 19:41:00|2283.12|2281.62|2283.12|2281.62|2283.34|2281.84|2283.08|2281.58|0
1644262870000|2022-02-07 19:41:10|2283.1|2281.6|2283.34|2281.84|2283.38|2281.88|2283.1|2281.6|0
1644262880000|2022-02-07 19:41:20|2283.38|2281.88|2283.51|2282.01|2283.64|2282.14|2283.38|2281.88|0
1644262890000|2022-02-07 19:41:30|2283.42|2281.92|2283.38|2281.88|2283.64|2282.14|2283.34|2281.84|0
1644262900000|2022-02-07 19:41:40|2283.34|2281.84|2283.3|2281.8|2283.4|2281.9|2283.3|2281.8|0
1644262910000|2022-02-07 19:41:50|2283.34|2281.84|2283.64|2282.14|2283.64|2282.14|2283.34|2281.84|0
1644262920000|2022-02-07 19:42:00|2283.62|2282.12|2283.94|2282.44|2283.94|2282.44|2283.6|2282.1|0
1644262930000|2022-02-07 19:42:10|2283.96|2282.46|2283.67|2282.17|2284.01|2282.51|2283.67|2282.17|0
1644262940000|2022-02-07 19:42:20|2283.7|2282.2|2283.93|2282.43|2283.97|2282.47|2283.7|2282.2|0
1644262950000|2022-02-07 19:42:30|2283.97|2282.47|2283.97|2282.47|2284|2282.5|2283.97|2282.47|0
1644262960000|2022-02-07 19:42:40|2283.93|2282.43|2284.26|2282.76|2284.26|2282.76|2283.93|2282.43|0
1644262970000|2022-02-07 19:42:50|2284.23|2282.73|2284.26|2282.76|2284.3|2282.8|2284.23|2282.73|0
1644262980000|2022-02-07 19:43:00|2284.3|2282.8|2284.82|2283.32|2284.86|2283.36|2284.26|2282.76|0
1644262990000|2022-02-07 19:43:10|2284.86|2283.36|2284.48|2282.98|2284.86|2283.36|2284.48|2282.98|0
1644263000000|2022-02-07 19:43:20|2284.51|2283.01|2284.29|2282.79|2284.51|2283.01|2284.25|2282.75|0
1644263010000|2022-02-07 19:43:30|2284.27|2282.77|2284.31|2282.81|2284.55|2283.05|2284.25|2282.75|0
1644263020000|2022-02-07 19:43:40|2284.29|2282.79|2284.28|2282.78|2284.41|2282.91|2284.24|2282.74|0
1644263030000|2022-02-07 19:43:50|2284.31|2282.81|2284.27|2282.77|2284.31|2282.81|2284.27|2282.77|0
1644263040000|2022-02-07 19:44:00|2284.31|2282.81|2284.53|2283.03|2284.57|2283.07|2284.31|2282.81|0
1644263050000|2022-02-07 19:44:10|2284.49|2282.99|2284.02|2282.52|2284.58|2283.08|2283.98|2282.48|0
1644263060000|2022-02-07 19:44:20|2284.06|2282.56|2284.32|2282.82|2284.32|2282.82|2284.06|2282.56|0
1644263070000|2022-02-07 19:44:30|2284.38|2282.88|2284.8|2283.3|2284.8|2283.3|2284.38|2282.88|0
1644263080000|2022-02-07 19:44:40|2284.78|2283.28|2284.54|2283.04|2284.8|2283.3|2284.54|2283.04|0
1644263090000|2022-02-07 19:44:50|2284.58|2283.08|2284.5|2283|2284.58|2283.08|2284.5|2283|0
1644263100000|2022-02-07 19:45:00|2284.41|2282.91|2284.77|2283.27|2284.77|2283.27|2284.41|2282.91|0
1644263110000|2022-02-07 19:45:10|2284.8|2283.3|2284.84|2283.34|2284.88|2283.38|2284.8|2283.3|0
1644263120000|2022-02-07 19:45:20|2284.88|2283.38|2284.5|2283|2284.88|2283.38|2284.47|2282.97|0
1644263130000|2022-02-07 19:45:30|2284.49|2282.99|2284.21|2282.71|2284.49|2282.99|2284.21|2282.71|0
1644263140000|2022-02-07 19:45:40|2284.17|2282.67|2284.17|2282.67|2284.21|2282.71|2284.08|2282.58|0
1644263150000|2022-02-07 19:45:50|2284.13|2282.63|2283.91|2282.41|2284.17|2282.67|2283.91|2282.41|0
1644263160000|2022-02-07 19:46:00|2283.87|2282.37|2283.95|2282.45|2284.17|2282.67|2283.87|2282.37|0
1644263170000|2022-02-07 19:46:10|2284.04|2282.54|2283.87|2282.37|2284.17|2282.67|2283.87|2282.37|0
1644263180000|2022-02-07 19:46:20|2283.91|2282.41|2283.87|2282.37|2283.91|2282.41|2283.87|2282.37|0
1644263190000|2022-02-07 19:46:30|2283.83|2282.33|2283.91|2282.41|2283.91|2282.41|2283.83|2282.33|0
1644263200000|2022-02-07 19:46:40|2283.87|2282.37|2283.91|2282.41|2283.91|2282.41|2283.87|2282.37|0
1644263210000|2022-02-07 19:46:50|2283.95|2282.45|2283.87|2282.37|2284.04|2282.54|2283.87|2282.37|0
1644263220000|2022-02-07 19:47:00|2283.91|2282.41|2283.87|2282.37|2283.95|2282.45|2283.87|2282.37|0
1644263230000|2022-02-07 19:47:10|2283.91|2282.41|2283.87|2282.37|2283.95|2282.45|2283.87|2282.37|0
1644263240000|2022-02-07 19:47:20|2283.85|2282.35|2283.87|2282.37|2283.91|2282.41|2283.83|2282.33|0
1644263250000|2022-02-07 19:47:30|2283.89|2282.39|2283.87|2282.37|2283.91|2282.41|2283.87|2282.37|0
1644263260000|2022-02-07 19:47:40|2283.91|2282.41|2283.87|2282.37|2283.91|2282.41|2283.87|2282.37|0
1644263270000|2022-02-07 19:47:50|2283.91|2282.41|2283.68|2282.18|2283.91|2282.41|2283.61|2282.11|0
1644263280000|2022-02-07 19:48:00|2283.87|2282.37|2283.91|2282.41|2283.91|2282.41|2283.65|2282.15|0
1644263290000|2022-02-07 19:48:10|2283.95|2282.45|2284.24|2282.74|2284.24|2282.74|2283.95|2282.45|0
1644263300000|2022-02-07 19:48:20|2284.43|2282.93|2284.21|2282.71|2284.47|2282.97|2284.19|2282.69|0
1644263310000|2022-02-07 19:48:30|2284.24|2282.74|2284.17|2282.67|2284.43|2282.93|2284|2282.5|0
1644263320000|2022-02-07 19:48:40|2284.19|2282.69|2284.43|2282.93|2284.43|2282.93|2284.17|2282.67|0
1644263330000|2022-02-07 19:48:50|2284.41|2282.91|2284.35|2282.85|2284.43|2282.93|2284.35|2282.85|0
1644263340000|2022-02-07 19:49:00|2284.31|2282.81|2283.9|2282.4|2284.31|2282.81|2283.68|2282.18|0
1644263350000|2022-02-07 19:49:10|2283.92|2282.42|2283.64|2282.14|2283.94|2282.44|2283.64|2282.14|0
1644263360000|2022-02-07 19:49:20|2283.68|2282.18|2283.38|2281.88|2283.68|2282.18|2283.38|2281.88|0
1644263370000|2022-02-07 19:49:30|2283.42|2281.92|2283.68|2282.18|2283.72|2282.22|2283.42|2281.92|0
1644263380000|2022-02-07 19:49:40|2283.66|2282.16|2283.42|2281.92|2283.68|2282.18|2283.42|2281.92|0
1644263390000|2022-02-07 19:49:50|2283.46|2281.96|2283.46|2281.96|2283.55|2282.05|2283.33|2281.83|0
1644263400000|2022-02-07 19:50:00|2283.27|2281.77|2283.2|2281.7|2283.53|2282.03|2282.86|2281.36|0
1644263410000|2022-02-07 19:50:10|2283.18|2281.68|2282.82|2281.32|2283.2|2281.7|2282.82|2281.32|0
1644263420000|2022-02-07 19:50:20|2282.86|2281.36|2282.81|2281.31|2282.9|2281.4|2282.47|2280.97|0
1644263430000|2022-02-07 19:50:30|2282.63|2281.13|2282.85|2281.35|2282.85|2281.35|2282.63|2281.13|0
1644263440000|2022-02-07 19:50:40|2282.81|2281.31|2282.89|2281.39|2283.11|2281.61|2282.81|2281.31|0
1644263450000|2022-02-07 19:50:50|2282.92|2281.42|2283.19|2281.69|2283.19|2281.69|2282.89|2281.39|0
1644263460000|2022-02-07 19:51:00|2283.22|2281.72|2283.26|2281.76|2283.26|2281.76|2282.92|2281.42|0
1644263470000|2022-02-07 19:51:10|2283.3|2281.8|2283.26|2281.76|2283.52|2282.02|2283.26|2281.76|0
1644263480000|2022-02-07 19:51:20|2283.3|2281.8|2283.24|2281.74|2283.52|2282.02|2283.22|2281.72|0
1644263490000|2022-02-07 19:51:30|2283.22|2281.72|2283.22|2281.72|2283.3|2281.8|2283.22|2281.72|0
1644263500000|2022-02-07 19:51:40|2283.26|2281.76|2283.26|2281.76|2283.26|2281.76|2283.22|2281.72|0
1644263510000|2022-02-07 19:51:50|2283.22|2281.72|2283.22|2281.72|2283.3|2281.8|2283.22|2281.72|0
1644263520000|2022-02-07 19:52:00|2283.2|2281.7|2283.3|2281.8|2283.3|2281.8|2283.19|2281.69|0
1644263530000|2022-02-07 19:52:10|2283.48|2281.98|2283.26|2281.76|2283.48|2281.98|2283.22|2281.72|0
1644263540000|2022-02-07 19:52:20|2283.22|2281.72|2283.22|2281.72|2283.26|2281.76|2283.22|2281.72|0
1644263550000|2022-02-07 19:52:30|2283.26|2281.76|2283.19|2281.69|2283.26|2281.76|2283.06|2281.56|0
1644263560000|2022-02-07 19:52:40|2283.2|2281.7|2283.22|2281.72|2283.45|2281.95|2283.19|2281.69|0
1644263570000|2022-02-07 19:52:50|2283.26|2281.76|2283.47|2281.97|2283.47|2281.97|2283.26|2281.76|0
1644263580000|2022-02-07 19:53:00|2283.44|2281.94|2283.47|2281.97|2283.47|2281.97|2283.4|2281.9|0
1644263590000|2022-02-07 19:53:10|2283.44|2281.94|2283.46|2281.96|2283.47|2281.97|2283.18|2281.68|0
1644263600000|2022-02-07 19:53:20|2283.44|2281.94|2283.21|2281.71|2283.44|2281.94|2283.18|2281.68|0
1644263610000|2022-02-07 19:53:30|2283.18|2281.68|2283.21|2281.71|2283.21|2281.71|2283.05|2281.55|0
1644263620000|2022-02-07 19:53:40|2283.18|2281.68|2283.18|2281.68|2283.21|2281.71|2283.16|2281.66|0
1644263630000|2022-02-07 19:53:50|2283.1|2281.6|2283.21|2281.71|2283.21|2281.71|2283.05|2281.55|0
1644263640000|2022-02-07 19:54:00|2283.27|2281.77|2283.47|2281.97|2283.51|2282.01|2283.27|2281.77|0
1644263650000|2022-02-07 19:54:10|2283.51|2282.01|2283.21|2281.71|2283.51|2282.01|2283.21|2281.71|0
1644263660000|2022-02-07 19:54:20|2283.23|2281.73|2283.34|2281.84|2283.44|2281.94|2283.21|2281.71|0
1644263670000|2022-02-07 19:54:30|2283.38|2281.88|2283.47|2281.97|2283.74|2282.24|2283.38|2281.88|0
1644263680000|2022-02-07 19:54:40|2283.44|2281.94|2283.44|2281.94|2283.47|2281.97|2283.21|2281.71|0
1644263690000|2022-02-07 19:54:50|2283.47|2281.97|2283.46|2281.96|2283.47|2281.97|2283.42|2281.92|0
1644263700000|2022-02-07 19:55:00|2283.47|2281.97|2283.1|2281.6|2283.47|2281.97|2282.88|2281.38|0
1644263710000|2022-02-07 19:55:10|2282.91|2281.41|2282.84|2281.34|2283.12|2281.62|2282.8|2281.3|0
1644263720000|2022-02-07 19:55:20|2282.88|2281.38|2283.18|2281.68|2283.18|2281.68|2282.71|2281.21|0
1644263730000|2022-02-07 19:55:30|2283.14|2281.64|2283.29|2281.79|2283.29|2281.79|2283.14|2281.64|0
1644263740000|2022-02-07 19:55:40|2283.47|2281.97|2283.81|2282.31|2283.81|2282.31|2283.44|2281.94|0
1644263750000|2022-02-07 19:55:50|2283.77|2282.27|2283.68|2282.18|2283.94|2282.44|2283.55|2282.05|0
1644263760000|2022-02-07 19:56:00|2283.72|2282.22|2283.55|2282.05|2283.85|2282.35|2283.51|2282.01|0
1644263770000|2022-02-07 19:56:10|2283.51|2282.01|2283.29|2281.79|2283.55|2282.05|2283.29|2281.79|0
1644263780000|2022-02-07 19:56:20|2283.33|2281.83|2283.51|2282.01|2283.55|2282.05|2283.33|2281.83|0
1644263790000|2022-02-07 19:56:30|2283.53|2282.03|2283.72|2282.22|2283.72|2282.22|2283.51|2282.01|0
1644263800000|2022-02-07 19:56:40|2283.81|2282.31|2283.72|2282.22|2283.83|2282.33|2283.55|2282.05|0
1644263810000|2022-02-07 19:56:50|2283.81|2282.31|2283.89|2282.39|2283.93|2282.43|2283.81|2282.31|0
1644263820000|2022-02-07 19:57:00|2283.93|2282.43|2283.55|2282.05|2283.93|2282.43|2283.55|2282.05|0
1644263830000|2022-02-07 19:57:10|2283.57|2282.07|2283.81|2282.31|2283.85|2282.35|2283.55|2282.05|0
1644263840000|2022-02-07 19:57:20|2283.85|2282.35|2283.85|2282.35|2284.07|2282.57|2283.81|2282.31|0
1644263850000|2022-02-07 19:57:30|2283.83|2282.33|2283.85|2282.35|2283.85|2282.35|2283.77|2282.27|0
1644263860000|2022-02-07 19:57:40|2283.81|2282.31|2283.85|2282.35|2283.89|2282.39|2283.81|2282.31|0
1644263870000|2022-02-07 19:57:50|2283.83|2282.33|2283.53|2282.03|2283.96|2282.46|2283.49|2281.99|0
1644263880000|2022-02-07 19:58:00|2283.51|2282.01|2283.27|2281.77|2283.55|2282.05|2283.23|2281.73|0
1644263890000|2022-02-07 19:58:10|2283.23|2281.73|2283.36|2281.86|2283.45|2281.95|2283.19|2281.69|0
1644263900000|2022-02-07 19:58:20|2283.27|2281.77|2283.27|2281.77|2283.49|2281.99|2283.19|2281.69|0
1644263910000|2022-02-07 19:58:30|2283.36|2281.86|2283.27|2281.77|2283.38|2281.88|2283.23|2281.73|0
1644263920000|2022-02-07 19:58:40|2283.23|2281.73|2283.19|2281.69|2283.27|2281.77|2283.19|2281.69|0
1644263930000|2022-02-07 19:58:50|2283.23|2281.73|2283.27|2281.77|2283.27|2281.77|2282.97|2281.47|0
1644263940000|2022-02-07 19:59:00|2283.23|2281.73|2283.19|2281.69|2283.23|2281.73|2282.97|2281.47|0
1644263950000|2022-02-07 19:59:10|2283.16|2281.66|2282.97|2281.47|2283.23|2281.73|2282.93|2281.43|0
1644263960000|2022-02-07 19:59:20|2283.01|2281.51|2282.97|2281.47|2283.12|2281.62|2282.97|2281.47|0
1644263970000|2022-02-07 19:59:30|2283.01|2281.51|2283.01|2281.51|2283.01|2281.51|2282.95|2281.45|0
1644263980000|2022-02-07 19:59:40|2282.99|2281.49|2282.97|2281.47|2283.01|2281.51|2282.93|2281.43|0
1644263990000|2022-02-07 19:59:50|2282.93|2281.43|2282.71|2281.21|2282.97|2281.47|2282.71|2281.21|0
1644264000000|2022-02-07 20:00:00|2282.89|2281.39|2282.56|2281.06|2282.89|2281.39|2282.28|2280.78|0
1644264010000|2022-02-07 20:00:10|2282.52|2281.02|2282.39|2280.89|2282.52|2281.02|2282.22|2280.72|0
1644264020000|2022-02-07 20:00:20|2282.3|2280.8|2282.18|2280.68|2282.3|2280.8|2282.18|2280.68|0
1644264030000|2022-02-07 20:00:30|2282.15|2280.65|2281.87|2280.37|2282.15|2280.65|2281.85|2280.35|0
1644264040000|2022-02-07 20:00:40|2281.85|2280.35|2281.85|2280.35|2281.85|2280.35|2281.55|2280.05|0
1644264050000|2022-02-07 20:00:50|2281.83|2280.33|2281.77|2280.27|2281.85|2280.35|2281.53|2280.03|0
1644264060000|2022-02-07 20:01:00|2281.68|2280.18|2281.73|2280.23|2281.77|2280.27|2281.51|2280.01|0
1644264070000|2022-02-07 20:01:10|2281.64|2280.14|2282.07|2280.57|2282.41|2280.91|2281.62|2280.12|0
1644264080000|2022-02-07 20:01:20|2282.09|2280.59|2282.15|2280.65|2282.15|2280.65|2281.94|2280.44|0
1644264090000|2022-02-07 20:01:30|2282.2|2280.7|2282.44|2280.94|2282.57|2281.07|2282.18|2280.68|0
1644264100000|2022-02-07 20:01:40|2282.43|2280.93|2282.22|2280.72|2282.44|2280.94|2282.22|2280.72|0
1644264110000|2022-02-07 20:01:50|2282.2|2280.7|2282.41|2280.91|2282.44|2280.94|2282.18|2280.68|0
1644264120000|2022-02-07 20:02:00|2282.44|2280.94|2283.12|2281.62|2283.42|2281.92|2282.41|2280.91|0
1644264130000|2022-02-07 20:02:10|2283.16|2281.66|2283.47|2281.97|2283.49|2281.99|2283.12|2281.62|0
1644264140000|2022-02-07 20:02:20|2283.49|2281.99|2283.19|2281.69|2283.49|2281.99|2283.19|2281.69|0
1644264150000|2022-02-07 20:02:30|2283.16|2281.66|2283.19|2281.69|2283.19|2281.69|2283.12|2281.62|0
1644264160000|2022-02-07 20:02:40|2283.23|2281.73|2283.19|2281.69|2283.42|2281.92|2283.19|2281.69|0
1644264170000|2022-02-07 20:02:50|2283.23|2281.73|2283.79|2282.29|2283.83|2282.33|2283.23|2281.73|0
1644264180000|2022-02-07 20:03:00|2283.7|2282.2|2283.27|2281.77|2283.83|2282.33|2283.27|2281.77|0
1644264190000|2022-02-07 20:03:10|2283.31|2281.81|2283.27|2281.77|2283.35|2281.85|2283.23|2281.73|0
1644264200000|2022-02-07 20:03:20|2283.31|2281.81|2283.31|2281.81|2283.44|2281.94|2283.27|2281.77|0
1644264210000|2022-02-07 20:03:30|2283.29|2281.79|2283.01|2281.51|2283.31|2281.81|2283.01|2281.51|0
1644264220000|2022-02-07 20:03:40|2282.92|2281.42|2283.1|2281.6|2283.1|2281.6|2282.88|2281.38|0
1644264230000|2022-02-07 20:03:50|2283.12|2281.62|2283.35|2281.85|2283.35|2281.85|2283.09|2281.59|0
1644264240000|2022-02-07 20:04:00|2283.38|2281.88|2283.38|2281.88|2283.42|2281.92|2283.35|2281.85|0
1644264250000|2022-02-07 20:04:10|2283.35|2281.85|2283.38|2281.88|2283.42|2281.92|2283.12|2281.62|0
1644264260000|2022-02-07 20:04:20|2283.46|2281.96|2283.66|2282.16|2283.94|2282.44|2283.46|2281.96|0
1644264270000|2022-02-07 20:04:30|2283.64|2282.14|2283.68|2282.18|2283.68|2282.18|2283.61|2282.11|0
1644264280000|2022-02-07 20:04:40|2283.72|2282.22|2283.72|2282.22|2283.72|2282.22|2283.64|2282.14|0
1644264290000|2022-02-07 20:04:50|2283.68|2282.18|2284.02|2282.52|2284.02|2282.52|2283.68|2282.18|0
1644264300000|2022-02-07 20:05:00|2283.98|2282.48|2284.06|2282.56|2284.06|2282.56|2283.98|2282.48|0
1644264310000|2022-02-07 20:05:10|2284.24|2282.74|2284.15|2282.65|2284.32|2282.82|2284.06|2282.56|0
1644264320000|2022-02-07 20:05:20|2284.24|2282.74|2284.13|2282.63|2284.32|2282.82|2284.02|2282.52|0
1644264330000|2022-02-07 20:05:30|2284.15|2282.65|2284.36|2282.86|2284.45|2282.95|2284.15|2282.65|0
1644264340000|2022-02-07 20:05:40|2284.32|2282.82|2283.98|2282.48|2284.32|2282.82|2283.98|2282.48|0
1644264350000|2022-02-07 20:05:50|2284.02|2282.52|2284.53|2283.03|2284.57|2283.07|2283.98|2282.48|0
1644264360000|2022-02-07 20:06:00|2284.49|2282.99|2284.23|2282.73|2284.49|2282.99|2284.01|2282.51|0
1644264370000|2022-02-07 20:06:10|2284.19|2282.69|2283.93|2282.43|2284.23|2282.73|2283.89|2282.39|0
1644264380000|2022-02-07 20:06:20|2283.89|2282.39|2283.86|2282.36|2283.93|2282.43|2283.86|2282.36|0
1644264390000|2022-02-07 20:06:30|2283.89|2282.39|2283.89|2282.39|2283.93|2282.43|2283.89|2282.39|0
1644264400000|2022-02-07 20:06:40|2283.93|2282.43|2284.27|2282.77|2284.31|2282.81|2283.91|2282.41|0
1644264410000|2022-02-07 20:06:50|2284.31|2282.81|2284.31|2282.81|2284.57|2283.07|2284.31|2282.81|0
1644264420000|2022-02-07 20:07:00|2284.27|2282.77|2283.63|2282.13|2284.27|2282.77|2283.6|2282.1|0
1644264430000|2022-02-07 20:07:10|2283.6|2282.1|2283.6|2282.1|2283.63|2282.13|2283.56|2282.06|0
1644264440000|2022-02-07 20:07:20|2283.56|2282.06|2283.6|2282.1|2283.63|2282.13|2283.56|2282.06|0
1644264450000|2022-02-07 20:07:30|2283.56|2282.06|2283.54|2282.04|2283.56|2282.06|2283.3|2281.8|0
1644264460000|2022-02-07 20:07:40|2283.52|2282.02|2283.6|2282.1|2283.6|2282.1|2283.34|2281.84|0
1644264470000|2022-02-07 20:07:50|2283.56|2282.06|2283.52|2282.02|2283.6|2282.1|2283.52|2282.02|0
1644264480000|2022-02-07 20:08:00|2283.48|2281.98|2283.22|2281.72|2283.48|2281.98|2283.22|2281.72|0
1644264490000|2022-02-07 20:08:10|2283.18|2281.68|2282.92|2281.42|2283.22|2281.72|2282.59|2281.09|0
1644264500000|2022-02-07 20:08:20|2282.96|2281.46|2283.52|2282.02|2283.52|2282.02|2282.96|2281.46|0
1644264510000|2022-02-07 20:08:30|2283.56|2282.06|2283.48|2281.98|2283.56|2282.06|2283.48|2281.98|0
1644264520000|2022-02-07 20:08:40|2283.5|2282|2283.56|2282.06|2283.65|2282.15|2283.39|2281.89|0
1644264530000|2022-02-07 20:08:50|2283.52|2282.02|2283.56|2282.06|2283.56|2282.06|2283.48|2281.98|0
1644264540000|2022-02-07 20:09:00|2283.6|2282.1|2283.89|2282.39|2283.89|2282.39|2283.56|2282.06|0
1644264550000|2022-02-07 20:09:10|2283.93|2282.43|2283.86|2282.36|2284.12|2282.62|2283.86|2282.36|0
1644264560000|2022-02-07 20:09:20|2283.82|2282.32|2283.93|2282.43|2284.02|2282.52|2283.82|2282.32|0
1644264570000|2022-02-07 20:09:30|2283.95|2282.45|2284.23|2282.73|2284.27|2282.77|2283.93|2282.43|0
1644264580000|2022-02-07 20:09:40|2284.19|2282.69|2284.19|2282.69|2284.23|2282.73|2283.93|2282.43|0
1644264590000|2022-02-07 20:09:50|2284.23|2282.73|2283.97|2282.47|2284.23|2282.73|2283.93|2282.43|0
1644264600000|2022-02-07 20:10:00|2283.93|2282.43|2283.6|2282.1|2283.93|2282.43|2283.6|2282.1|0
1644264610000|2022-02-07 20:10:10|2283.52|2282.02|2283.82|2282.32|2283.86|2282.36|2283.52|2282.02|0
1644264620000|2022-02-07 20:10:20|2283.84|2282.34|2283.93|2282.43|2284.16|2282.66|2283.82|2282.32|0
1644264630000|2022-02-07 20:10:30|2283.97|2282.47|2284.49|2282.99|2284.49|2282.99|2283.97|2282.47|0
1644264640000|2022-02-07 20:10:40|2284.53|2283.03|2284.53|2283.03|2284.53|2283.03|2284.23|2282.73|0
1644264650000|2022-02-07 20:10:50|2284.57|2283.07|2284.53|2283.03|2284.57|2283.07|2284.35|2282.85|0
1644264660000|2022-02-07 20:11:00|2284.44|2282.94|2284.31|2282.81|2284.57|2283.07|2284.19|2282.69|0
1644264670000|2022-02-07 20:11:10|2284.4|2282.9|2284.51|2283.01|2284.51|2283.01|2284.31|2282.81|0
1644264680000|2022-02-07 20:11:20|2284.61|2283.11|2285.06|2283.56|2285.19|2283.69|2284.61|2283.11|0
1644264690000|2022-02-07 20:11:30|2285.1|2283.6|2285.36|2283.86|2285.39|2283.89|2285.1|2283.6|0
1644264700000|2022-02-07 20:11:40|2285.37|2283.87|2285.47|2283.97|2285.6|2284.1|2285.23|2283.73|0
1644264710000|2022-02-07 20:11:50|2285.43|2283.93|2285.21|2283.71|2285.47|2283.97|2285.21|2283.71|0
1644264720000|2022-02-07 20:12:00|2285.25|2283.75|2285.1|2283.6|2285.47|2283.97|2285.1|2283.6|0
1644264730000|2022-02-07 20:12:10|2285.06|2283.56|2285.41|2283.91|2285.41|2283.91|2285.02|2283.52|0
1644264740000|2022-02-07 20:12:20|2285.4|2283.9|2285.36|2283.86|2285.62|2284.12|2285.29|2283.79|0
1644264750000|2022-02-07 20:12:30|2285.34|2283.84|2285.36|2283.86|2285.44|2283.94|2285.29|2283.79|0
1644264760000|2022-02-07 20:12:40|2285.4|2283.9|2285.64|2284.14|2285.7|2284.2|2285.4|2283.9|0
1644264770000|2022-02-07 20:12:50|2285.68|2284.18|2285.34|2283.84|2285.77|2284.27|2285.34|2283.84|0
1644264780000|2022-02-07 20:13:00|2285.32|2283.82|2284.89|2283.39|2285.32|2283.82|2284.85|2283.35|0
1644264790000|2022-02-07 20:13:10|2284.93|2283.43|2284.97|2283.47|2284.98|2283.48|2284.89|2283.39|0
1644264800000|2022-02-07 20:13:20|2285|2283.5|2285|2283.5|2285.23|2283.73|2284.97|2283.47|0
1644264810000|2022-02-07 20:13:30|2284.97|2283.47|2285.23|2283.73|2285.23|2283.73|2284.91|2283.41|0
1644264820000|2022-02-07 20:13:40|2285.26|2283.76|2285.3|2283.8|2285.32|2283.82|2285.26|2283.76|0
1644264830000|2022-02-07 20:13:50|2285.26|2283.76|2285.34|2283.84|2285.56|2284.06|2285.23|2283.73|0
1644264840000|2022-02-07 20:14:00|2285.38|2283.88|2285.6|2284.1|2285.62|2284.12|2285.3|2283.8|0
1644264850000|2022-02-07 20:14:10|2285.64|2284.14|2285.64|2284.14|2285.86|2284.36|2285.56|2284.06|0
1644264860000|2022-02-07 20:14:20|2285.68|2284.18|2285.9|2284.4|2285.9|2284.4|2285.64|2284.14|0
1644264870000|2022-02-07 20:14:30|2285.94|2284.44|2285.86|2284.36|2286.03|2284.53|2285.86|2284.36|0
1644264880000|2022-02-07 20:14:40|2285.82|2284.32|2285.98|2284.48|2285.98|2284.48|2285.82|2284.32|0
1644264890000|2022-02-07 20:14:50|2286.02|2284.52|2286.47|2284.97|2286.58|2285.08|2285.98|2284.48|0
1644264900000|2022-02-07 20:15:00|2286.38|2284.88|2286.06|2284.56|2286.62|2285.12|2286.02|2284.52|0
1644264910000|2022-02-07 20:15:10|2286.02|2284.52|2285.98|2284.48|2286.02|2284.52|2285.91|2284.41|0
1644264920000|2022-02-07 20:15:20|2285.94|2284.44|2285.94|2284.44|2285.94|2284.44|2285.68|2284.18|0
1644264930000|2022-02-07 20:15:30|2285.91|2284.41|2285.87|2284.37|2285.91|2284.41|2285.74|2284.24|0
1644264940000|2022-02-07 20:15:40|2285.85|2284.35|2285.91|2284.41|2285.91|2284.41|2285.85|2284.35|0
1644264950000|2022-02-07 20:15:50|2285.87|2284.37|2285.91|2284.41|2285.94|2284.44|2285.87|2284.37|0
1644264960000|2022-02-07 20:16:00|2285.87|2284.37|2285.63|2284.13|2285.87|2284.37|2285.53|2284.03|0
1644264970000|2022-02-07 20:16:10|2285.81|2284.31|2285.83|2284.33|2286.09|2284.59|2285.79|2284.29|0
1644264980000|2022-02-07 20:16:20|2285.85|2284.35|2285.79|2284.29|2285.87|2284.37|2285.79|2284.29|0
1644264990000|2022-02-07 20:16:30|2285.81|2284.31|2285.87|2284.37|2286.13|2284.63|2285.79|2284.29|0
1644265000000|2022-02-07 20:16:40|2285.96|2284.46|2285.83|2284.33|2285.96|2284.46|2285.57|2284.07|0
1644265010000|2022-02-07 20:16:50|2286.01|2284.51|2285.79|2284.29|2286.05|2284.55|2285.79|2284.29|0
1644265020000|2022-02-07 20:17:00|2285.75|2284.25|2285.96|2284.46|2286.09|2284.59|2285.62|2284.12|0
1644265030000|2022-02-07 20:17:10|2285.87|2284.37|2285.91|2284.41|2286.09|2284.59|2285.81|2284.31|0
1644265040000|2022-02-07 20:17:20|2286.09|2284.59|2286.13|2284.63|2286.2|2284.7|2286.09|2284.59|0
1644265050000|2022-02-07 20:17:30|2286.17|2284.67|2286.2|2284.7|2286.33|2284.83|2286.17|2284.67|0
1644265060000|2022-02-07 20:17:40|2286.17|2284.67|2286.13|2284.63|2286.24|2284.74|2286.13|2284.63|0
1644265070000|2022-02-07 20:17:50|2286.17|2284.67|2286.15|2284.65|2286.17|2284.67|2286.13|2284.63|0
1644265080000|2022-02-07 20:18:00|2286.13|2284.63|2285.96|2284.46|2286.13|2284.63|2285.79|2284.29|0
1644265090000|2022-02-07 20:18:10|2285.87|2284.37|2286.05|2284.55|2286.13|2284.63|2285.83|2284.33|0
1644265100000|2022-02-07 20:18:20|2286.01|2284.51|2285.75|2284.25|2286.01|2284.51|2285.49|2283.99|0
1644265110000|2022-02-07 20:18:30|2285.71|2284.21|2285.75|2284.25|2285.75|2284.25|2285.71|2284.21|0
1644265120000|2022-02-07 20:18:40|2285.73|2284.23|2285.42|2283.92|2285.75|2284.25|2285.42|2283.92|0
1644265130000|2022-02-07 20:18:50|2285.45|2283.95|2285.49|2283.99|2285.49|2283.99|2285.4|2283.9|0
1644265140000|2022-02-07 20:19:00|2285.51|2284.01|2285.75|2284.25|2285.79|2284.29|2285.51|2284.01|0
1644265150000|2022-02-07 20:19:10|2285.73|2284.23|2285.45|2283.95|2285.75|2284.25|2285.42|2283.92|0
1644265160000|2022-02-07 20:19:20|2285.42|2283.92|2285.45|2283.95|2285.71|2284.21|2285.42|2283.92|0
1644265170000|2022-02-07 20:19:30|2285.47|2283.97|2285.45|2283.95|2285.49|2283.99|2285.42|2283.92|0
1644265180000|2022-02-07 20:19:40|2285.49|2283.99|2285.45|2283.95|2285.49|2283.99|2285.42|2283.92|0
1644265190000|2022-02-07 20:19:50|2285.47|2283.97|2285.08|2283.58|2285.49|2283.99|2285.04|2283.54|0
1644265200000|2022-02-07 20:20:00|2285.04|2283.54|2285.04|2283.54|2285.08|2283.58|2284.86|2283.36|0
1644265210000|2022-02-07 20:20:10|2285.08|2283.58|2284.78|2283.28|2285.3|2283.8|2284.74|2283.24|0
1644265220000|2022-02-07 20:20:20|2284.74|2283.24|2284.18|2282.68|2284.89|2283.39|2284.15|2282.65|0
1644265230000|2022-02-07 20:20:30|2284.22|2282.72|2284.82|2283.32|2284.82|2283.32|2284.22|2282.72|0
1644265240000|2022-02-07 20:20:40|2284.8|2283.3|2284.78|2283.28|2284.86|2283.36|2284.74|2283.24|0
1644265250000|2022-02-07 20:20:50|2284.74|2283.24|2284.61|2283.11|2284.82|2283.32|2284.48|2282.98|0
1644265260000|2022-02-07 20:21:00|2284.7|2283.2|2284.84|2283.34|2284.99|2283.49|2284.52|2283.02|0
1644265270000|2022-02-07 20:21:10|2284.93|2283.43|2284.82|2283.32|2284.95|2283.45|2284.82|2283.32|0
1644265280000|2022-02-07 20:21:20|2284.84|2283.34|2284.78|2283.28|2284.86|2283.36|2284.78|2283.28|0
1644265290000|2022-02-07 20:21:30|2284.82|2283.32|2284.82|2283.32|2284.86|2283.36|2284.78|2283.28|0
1644265300000|2022-02-07 20:21:40|2284.74|2283.24|2284.48|2282.98|2284.74|2283.24|2284.48|2282.98|0
1644265310000|2022-02-07 20:21:50|2284.44|2282.94|2284.44|2282.94|2284.44|2282.94|2284.16|2282.66|0
1644265320000|2022-02-07 20:22:00|2284.41|2282.91|2283.51|2282.01|2284.41|2282.91|2283.21|2281.71|0
1644265330000|2022-02-07 20:22:10|2283.59|2282.09|2283.88|2282.38|2283.92|2282.42|2283.59|2282.09|0
1644265340000|2022-02-07 20:22:20|2283.85|2282.35|2283.55|2282.05|2283.85|2282.35|2283.55|2282.05|0
1644265350000|2022-02-07 20:22:30|2283.59|2282.09|2283.85|2282.35|2283.88|2282.38|2283.42|2281.92|0
1644265360000|2022-02-07 20:22:40|2283.81|2282.31|2283.88|2282.38|2283.96|2282.46|2283.72|2282.22|0
1644265370000|2022-02-07 20:22:50|2283.85|2282.35|2283.92|2282.42|2283.92|2282.42|2283.51|2282.01|0
1644265380000|2022-02-07 20:23:00|2283.94|2282.44|2283.88|2282.38|2284.18|2282.68|2283.85|2282.35|0
1644265390000|2022-02-07 20:23:10|2283.9|2282.4|2283.85|2282.35|2283.92|2282.42|2283.62|2282.12|0
1644265400000|2022-02-07 20:23:20|2283.81|2282.31|2284.18|2282.68|2284.18|2282.68|2283.81|2282.31|0
1644265410000|2022-02-07 20:23:30|2284.15|2282.65|2284.18|2282.68|2284.18|2282.68|2283.88|2282.38|0
1644265420000|2022-02-07 20:23:40|2284.15|2282.65|2283.88|2282.38|2284.18|2282.68|2283.88|2282.38|0
1644265430000|2022-02-07 20:23:50|2283.92|2282.42|2284.01|2282.51|2284.15|2282.65|2283.85|2282.35|0
1644265440000|2022-02-07 20:24:00|2283.92|2282.42|2283.55|2282.05|2284.01|2282.51|2283.47|2281.97|0
1644265450000|2022-02-07 20:24:10|2283.59|2282.09|2283.68|2282.18|2283.81|2282.31|2283.55|2282.05|0
1644265460000|2022-02-07 20:24:20|2283.59|2282.09|2283.51|2282.01|2283.59|2282.09|2283.45|2281.95|0
1644265470000|2022-02-07 20:24:30|2283.47|2281.97|2282.61|2281.11|2283.47|2281.97|2282.54|2281.04|0
1644265480000|2022-02-07 20:24:40|2282.71|2281.21|2282.84|2281.34|2282.91|2281.41|2282.71|2281.21|0
1644265490000|2022-02-07 20:24:50|2282.91|2281.41|2282.99|2281.49|2283.21|2281.71|2282.87|2281.37|0
1644265500000|2022-02-07 20:25:00|2282.95|2281.45|2283.45|2281.95|2283.45|2281.95|2282.91|2281.41|0
1644265510000|2022-02-07 20:25:10|2283.43|2281.93|2283.81|2282.31|2283.81|2282.31|2283.43|2281.93|0
1644265520000|2022-02-07 20:25:20|2283.77|2282.27|2283.21|2281.71|2283.81|2282.31|2283.17|2281.67|0
1644265530000|2022-02-07 20:25:30|2283.25|2281.75|2283.21|2281.71|2283.25|2281.75|2283.21|2281.71|0
1644265540000|2022-02-07 20:25:40|2283.17|2281.67|2282.35|2280.85|2283.17|2281.67|2282.31|2280.81|0
1644265550000|2022-02-07 20:25:50|2282.37|2280.87|2282.61|2281.11|2282.65|2281.15|2282.28|2280.78|0
1644265560000|2022-02-07 20:26:00|2282.65|2281.15|2282.65|2281.15|2282.91|2281.41|2282.58|2281.08|0
1644265570000|2022-02-07 20:26:10|2282.69|2281.19|2282.61|2281.11|2282.91|2281.41|2282.61|2281.11|0
1644265580000|2022-02-07 20:26:20|2282.54|2281.04|2281.98|2280.48|2282.59|2281.09|2281.98|2280.48|0
1644265590000|2022-02-07 20:26:30|2282.02|2280.52|2282.02|2280.52|2282.04|2280.54|2281.94|2280.44|0
1644265600000|2022-02-07 20:26:40|2282.05|2280.55|2282.56|2281.06|2282.65|2281.15|2282.05|2280.55|0
1644265610000|2022-02-07 20:26:50|2282.58|2281.08|2282.31|2280.81|2282.61|2281.11|2282.31|2280.81|0
1644265620000|2022-02-07 20:27:00|2282.28|2280.78|2281.81|2280.31|2282.31|2280.81|2281.64|2280.14|0
1644265630000|2022-02-07 20:27:10|2281.9|2280.4|2282.24|2280.74|2282.24|2280.74|2281.81|2280.31|0
1644265640000|2022-02-07 20:27:20|2282.2|2280.7|2282.16|2280.66|2282.2|2280.7|2281.83|2280.33|0
1644265650000|2022-02-07 20:27:30|2282.12|2280.62|2282.12|2280.62|2282.2|2280.7|2282.12|2280.62|0
1644265660000|2022-02-07 20:27:40|2282.11|2280.61|2281.83|2280.33|2282.12|2280.62|2281.83|2280.33|0
1644265670000|2022-02-07 20:27:50|2281.86|2280.36|2281.19|2279.69|2281.86|2280.36|2281.11|2279.61|0
1644265680000|2022-02-07 20:28:00|2281.23|2279.73|2280.85|2279.35|2281.23|2279.73|2280.78|2279.28|0
1644265690000|2022-02-07 20:28:10|2280.82|2279.32|2280.89|2279.39|2281.11|2279.61|2280.82|2279.32|0
1644265700000|2022-02-07 20:28:20|2280.93|2279.43|2281.27|2279.77|2281.53|2280.03|2280.93|2279.43|0
1644265710000|2022-02-07 20:28:30|2281.23|2279.73|2280.63|2279.13|2281.25|2279.75|2280.63|2279.13|0
1644265720000|2022-02-07 20:28:40|2280.59|2279.09|2280.41|2278.91|2280.59|2279.09|2280.29|2278.79|0
1644265730000|2022-02-07 20:28:50|2280.39|2278.89|2280.15|2278.65|2280.41|2278.91|2280.07|2278.57|0
1644265740000|2022-02-07 20:29:00|2280.11|2278.61|2280.15|2278.65|2280.19|2278.69|2280.03|2278.53|0
1644265750000|2022-02-07 20:29:10|2280.11|2278.61|2279.81|2278.31|2280.11|2278.61|2279.44|2277.94|0
1644265760000|2022-02-07 20:29:20|2280|2278.5|2280.03|2278.53|2280.07|2278.57|2279.81|2278.31|0
1644265770000|2022-02-07 20:29:30|2280|2278.5|2280.03|2278.53|2280.11|2278.61|2280|2278.5|0
1644265780000|2022-02-07 20:29:40|2280.07|2278.57|2280.11|2278.61|2280.15|2278.65|2280.07|2278.57|0
1644265790000|2022-02-07 20:29:50|2280.07|2278.57|2279.85|2278.35|2280.15|2278.65|2279.81|2278.31|0
1644265800000|2022-02-07 20:30:00|2280.03|2278.53|2280.31|2278.81|2280.33|2278.83|2279.73|2278.23|0
1644265810000|2022-02-07 20:30:10|2280.33|2278.83|2281.48|2279.98|2281.48|2279.98|2280.29|2278.79|0
1644265820000|2022-02-07 20:30:20|2281.44|2279.94|2281.18|2279.68|2281.48|2279.98|2281.14|2279.64|0
1644265830000|2022-02-07 20:30:30|2281.2|2279.7|2281.48|2279.98|2281.48|2279.98|2281.14|2279.64|0
1644265840000|2022-02-07 20:30:40|2281.44|2279.94|2281.51|2280.01|2281.55|2280.05|2281.25|2279.75|0
1644265850000|2022-02-07 20:30:50|2281.48|2279.98|2281.7|2280.2|2281.74|2280.24|2281.48|2279.98|0
1644265860000|2022-02-07 20:31:00|2281.66|2280.16|2281.4|2279.9|2281.7|2280.2|2281.1|2279.6|0
1644265870000|2022-02-07 20:31:10|2281.36|2279.86|2281.92|2280.42|2281.92|2280.42|2281.36|2279.86|0
1644265880000|2022-02-07 20:31:20|2281.74|2280.24|2281.62|2280.12|2281.96|2280.46|2281.59|2280.09|0
1644265890000|2022-02-07 20:31:30|2281.59|2280.09|2281.9|2280.4|2281.96|2280.46|2281.59|2280.09|0
1644265900000|2022-02-07 20:31:40|2281.92|2280.42|2281.62|2280.12|2281.92|2280.42|2281.62|2280.12|0
1644265910000|2022-02-07 20:31:50|2281.64|2280.14|2281.62|2280.12|2281.7|2280.2|2281.59|2280.09|0
1644265920000|2022-02-07 20:32:00|2281.66|2280.16|2280.95|2279.45|2281.66|2280.16|2280.82|2279.32|0
1644265930000|2022-02-07 20:32:10|2280.91|2279.41|2280.69|2279.19|2280.95|2279.45|2280.61|2279.11|0
1644265940000|2022-02-07 20:32:20|2280.5|2279|2280.5|2279|2280.77|2279.27|2280.45|2278.95|0
1644265950000|2022-02-07 20:32:30|2280.47|2278.97|2280.69|2279.19|2280.78|2279.28|2280.47|2278.97|0
1644265960000|2022-02-07 20:32:40|2280.77|2279.27|2280.77|2279.27|2280.8|2279.3|2280.73|2279.23|0
1644265970000|2022-02-07 20:32:50|2280.78|2279.28|2280.93|2279.43|2281.1|2279.6|2280.78|2279.28|0
1644265980000|2022-02-07 20:33:00|2280.84|2279.34|2280.91|2279.41|2281.06|2279.56|2280.73|2279.23|0
1644265990000|2022-02-07 20:33:10|2280.93|2279.43|2280.77|2279.27|2281.04|2279.54|2280.73|2279.23|0
1644266000000|2022-02-07 20:33:20|2280.78|2279.28|2280.99|2279.49|2280.99|2279.49|2280.73|2279.23|0
1644266010000|2022-02-07 20:33:30|2280.9|2279.4|2281.06|2279.56|2281.1|2279.6|2280.8|2279.3|0
1644266020000|2022-02-07 20:33:40|2281.03|2279.53|2280.28|2278.78|2281.06|2279.56|2280.24|2278.74|0
1644266030000|2022-02-07 20:33:50|2280.31|2278.81|2280.78|2279.28|2280.78|2279.28|2280.28|2278.78|0
1644266040000|2022-02-07 20:34:00|2280.82|2279.32|2280.61|2279.11|2280.82|2279.32|2280.59|2279.09|0
1644266050000|2022-02-07 20:34:10|2280.57|2279.07|2280.02|2278.52|2280.59|2279.09|2279.9|2278.4|0
1644266060000|2022-02-07 20:34:20|2280.05|2278.55|2280.39|2278.89|2280.41|2278.91|2279.73|2278.23|0
1644266070000|2022-02-07 20:34:30|2280.41|2278.91|2280.59|2279.09|2280.59|2279.09|2280.24|2278.74|0
1644266080000|2022-02-07 20:34:40|2280.57|2279.07|2280.44|2278.94|2280.61|2279.11|2280.24|2278.74|0
1644266090000|2022-02-07 20:34:50|2280.46|2278.96|2280.76|2279.26|2280.76|2279.26|2280.33|2278.83|0
1644266100000|2022-02-07 20:35:00|2280.8|2279.3|2280.54|2279.04|2280.8|2279.3|2280.42|2278.92|0
1644266110000|2022-02-07 20:35:10|2280.72|2279.22|2279.84|2278.34|2280.72|2279.22|2279.84|2278.34|0
1644266120000|2022-02-07 20:35:20|2279.88|2278.38|2279.99|2278.49|2279.99|2278.49|2279.69|2278.19|0
1644266130000|2022-02-07 20:35:30|2279.96|2278.46|2280.56|2279.06|2280.6|2279.1|2279.96|2278.46|0
1644266140000|2022-02-07 20:35:40|2280.54|2279.04|2280.3|2278.8|2280.64|2279.14|2280.23|2278.73|0
1644266150000|2022-02-07 20:35:50|2280.26|2278.76|2280.3|2278.8|2280.56|2279.06|2280.23|2278.73|0
1644266160000|2022-02-07 20:36:00|2280.39|2278.89|2280.52|2279.02|2280.6|2279.1|2280.39|2278.89|0
1644266170000|2022-02-07 20:36:10|2280.49|2278.99|2280.06|2278.56|2280.49|2278.99|2279.89|2278.39|0
1644266180000|2022-02-07 20:36:20|2279.97|2278.47|2280.49|2278.99|2280.49|2278.99|2279.93|2278.43|0
1644266190000|2022-02-07 20:36:30|2280.52|2279.02|2280.49|2278.99|2280.52|2279.02|2280.26|2278.76|0
1644266200000|2022-02-07 20:36:40|2280.52|2279.02|2280.66|2279.16|2280.66|2279.16|2280.34|2278.84|0
1644266210000|2022-02-07 20:36:50|2280.75|2279.25|2281.16|2279.66|2281.2|2279.7|2280.75|2279.25|0
1644266220000|2022-02-07 20:37:00|2281.2|2279.7|2281.34|2279.84|2281.38|2279.88|2280.82|2279.32|0
1644266230000|2022-02-07 20:37:10|2281.25|2279.75|2281.3|2279.8|2281.33|2279.83|2281.09|2279.59|0
1644266240000|2022-02-07 20:37:20|2281.28|2279.78|2281.04|2279.54|2281.3|2279.8|2281|2279.5|0
1644266250000|2022-02-07 20:37:30|2281|2279.5|2280.96|2279.46|2281|2279.5|2280.7|2279.2|0
1644266260000|2022-02-07 20:37:40|2280.87|2279.37|2279.84|2278.34|2280.87|2279.37|2279.5|2278|0
1644266270000|2022-02-07 20:37:50|2279.8|2278.3|2279.5|2278|2279.8|2278.3|2279.3|2277.8|0
1644266280000|2022-02-07 20:38:00|2279.47|2277.97|2277.93|2276.43|2279.47|2277.97|2277.9|2276.4|0
1644266290000|2022-02-07 20:38:10|2277.97|2276.47|2277.94|2276.44|2278.24|2276.74|2277.86|2276.36|0
1644266300000|2022-02-07 20:38:20|2277.91|2276.41|2278.02|2276.52|2278.24|2276.74|2277.68|2276.18|0
1644266310000|2022-02-07 20:38:30|2277.98|2276.48|2277.68|2276.18|2277.98|2276.48|2277.27|2275.77|0
1644266320000|2022-02-07 20:38:40|2277.65|2276.15|2277.73|2276.23|2277.91|2276.41|2277.31|2275.81|0
1644266330000|2022-02-07 20:38:50|2277.69|2276.19|2277.69|2276.19|2277.73|2276.23|2277.56|2276.06|0
1644266340000|2022-02-07 20:39:00|2277.66|2276.16|2277.06|2275.56|2277.69|2276.19|2276.94|2275.44|0
1644266350000|2022-02-07 20:39:10|2277.02|2275.52|2276.45|2274.95|2277.19|2275.69|2276.34|2274.84|0
1644266360000|2022-02-07 20:39:20|2276.64|2275.14|2276.41|2274.91|2276.67|2275.17|2276.15|2274.65|0
1644266370000|2022-02-07 20:39:30|2276.45|2274.95|2276.71|2275.21|2276.71|2275.21|2276.41|2274.91|0
1644266380000|2022-02-07 20:39:40|2276.69|2275.19|2276.49|2274.99|2276.71|2275.21|2276.41|2274.91|0
1644266390000|2022-02-07 20:39:50|2276.41|2274.91|2276.27|2274.77|2276.67|2275.17|2276.19|2274.69|0
1644266400000|2022-02-07 20:40:00|2276.23|2274.73|2276.41|2274.91|2276.41|2274.91|2275.85|2274.35|0
1644266410000|2022-02-07 20:40:10|2276.34|2274.84|2276.19|2274.69|2276.41|2274.91|2276.11|2274.61|0
1644266420000|2022-02-07 20:40:20|2276.17|2274.67|2276.11|2274.61|2276.41|2274.91|2275.85|2274.35|0
1644266430000|2022-02-07 20:40:30|2276.1|2274.6|2276.19|2274.69|2276.38|2274.88|2275.78|2274.28|0
1644266440000|2022-02-07 20:40:40|2276.15|2274.65|2275.76|2274.26|2276.15|2274.65|2275.68|2274.18|0
1644266450000|2022-02-07 20:40:50|2275.79|2274.29|2275.76|2274.26|2276.05|2274.55|2275.72|2274.22|0
1644266460000|2022-02-07 20:41:00|2275.72|2274.22|2275.64|2274.14|2275.72|2274.22|2275.3|2273.8|0
1644266470000|2022-02-07 20:41:10|2275.68|2274.18|2275.94|2274.44|2275.94|2274.44|2275.66|2274.16|0
1644266480000|2022-02-07 20:41:20|2275.96|2274.46|2275.68|2274.18|2275.96|2274.46|2275.5|2274|0
1644266490000|2022-02-07 20:41:30|2275.72|2274.22|2275.72|2274.22|2276.02|2274.52|2275.68|2274.18|0
1644266500000|2022-02-07 20:41:40|2275.76|2274.26|2275.38|2273.88|2275.77|2274.27|2275.38|2273.88|0
1644266510000|2022-02-07 20:41:50|2275.34|2273.84|2275.64|2274.14|2275.64|2274.14|2275.04|2273.54|0
1644266520000|2022-02-07 20:42:00|2275.6|2274.1|2275.34|2273.84|2275.6|2274.1|2275.16|2273.66|0
1644266530000|2022-02-07 20:42:10|2275.38|2273.88|2275.25|2273.75|2275.46|2273.96|2275.25|2273.75|0
1644266540000|2022-02-07 20:42:20|2275.16|2273.66|2275.59|2274.09|2275.59|2274.09|2275.12|2273.62|0
1644266550000|2022-02-07 20:42:30|2275.5|2274|2275.59|2274.09|2275.76|2274.26|2275.42|2273.92|0
1644266560000|2022-02-07 20:42:40|2275.68|2274.18|2275.46|2273.96|2275.76|2274.26|2275.42|2273.92|0
1644266570000|2022-02-07 20:42:50|2275.5|2274|2275.68|2274.18|2275.72|2274.22|2275.16|2273.66|0
1644266580000|2022-02-07 20:43:00|2275.72|2274.22|2275.68|2274.18|2275.85|2274.35|2275.42|2273.92|0
1644266590000|2022-02-07 20:43:10|2275.64|2274.14|2275.68|2274.18|2275.72|2274.22|2275.42|2273.92|0
1644266600000|2022-02-07 20:43:20|2275.7|2274.2|2276.56|2275.06|2276.58|2275.08|2275.7|2274.2|0
1644266610000|2022-02-07 20:43:30|2276.54|2275.04|2276.91|2275.41|2276.95|2275.45|2276.5|2275|0
1644266620000|2022-02-07 20:43:40|2276.87|2275.37|2276.78|2275.28|2276.87|2275.37|2276.61|2275.11|0
1644266630000|2022-02-07 20:43:50|2276.69|2275.19|2276.61|2275.11|2276.91|2275.41|2276.58|2275.08|0
1644266640000|2022-02-07 20:44:00|2276.58|2275.08|2276.28|2274.78|2276.58|2275.08|2276.24|2274.74|0
1644266650000|2022-02-07 20:44:10|2276.26|2274.76|2275.68|2274.18|2276.26|2274.76|2275.6|2274.1|0
1644266660000|2022-02-07 20:44:20|2275.64|2274.14|2275.68|2274.18|2275.98|2274.48|2275.64|2274.14|0
1644266670000|2022-02-07 20:44:30|2275.72|2274.22|2275.54|2274.04|2275.86|2274.36|2275.24|2273.74|0
1644266680000|2022-02-07 20:44:40|2275.5|2274|2275.36|2273.86|2275.55|2274.05|2275.28|2273.78|0
1644266690000|2022-02-07 20:44:50|2275.34|2273.84|2275.33|2273.83|2275.37|2273.87|2275.29|2273.79|0
1644266700000|2022-02-07 20:45:00|2275.3|2273.8|2274.36|2272.86|2275.3|2273.8|2273.47|2271.97|0
1644266710000|2022-02-07 20:45:10|2274.4|2272.9|2274.38|2272.88|2274.48|2272.98|2274.32|2272.82|0
1644266720000|2022-02-07 20:45:20|2274.42|2272.92|2274.46|2272.96|2274.53|2273.03|2274.34|2272.84|0
1644266730000|2022-02-07 20:45:30|2274.5|2273|2274.66|2273.16|2274.7|2273.2|2273.95|2272.45|0
1644266740000|2022-02-07 20:45:40|2274.7|2273.2|2273.8|2272.3|2274.7|2273.2|2273.8|2272.3|0
1644266750000|2022-02-07 20:45:50|2273.76|2272.26|2273.83|2272.33|2274.15|2272.65|2273.76|2272.26|0
1644266760000|2022-02-07 20:46:00|2273.81|2272.31|2274.29|2272.79|2274.44|2272.94|2273.47|2271.97|0
1644266770000|2022-02-07 20:46:10|2274.25|2272.75|2274.79|2273.29|2274.79|2273.29|2274.08|2272.58|0
1644266780000|2022-02-07 20:46:20|2274.76|2273.26|2274.42|2272.92|2274.79|2273.29|2274.38|2272.88|0
1644266790000|2022-02-07 20:46:30|2274.38|2272.88|2273.9|2272.4|2274.38|2272.88|2273.77|2272.27|0
1644266800000|2022-02-07 20:46:40|2273.86|2272.36|2274.48|2272.98|2274.48|2272.98|2273.73|2272.23|0
1644266810000|2022-02-07 20:46:50|2274.45|2272.95|2274.19|2272.69|2274.52|2273.02|2274.19|2272.69|0
1644266820000|2022-02-07 20:47:00|2274.11|2272.61|2273.55|2272.05|2274.17|2272.67|2273.51|2272.01|0
1644266830000|2022-02-07 20:47:10|2273.47|2271.97|2273.63|2272.13|2273.81|2272.31|2273.29|2271.79|0
1644266840000|2022-02-07 20:47:20|2273.59|2272.09|2273.91|2272.41|2273.93|2272.43|2273.29|2271.79|0
1644266850000|2022-02-07 20:47:30|2273.89|2272.39|2273.98|2272.48|2273.98|2272.48|2273.59|2272.09|0
1644266860000|2022-02-07 20:47:40|2273.93|2272.43|2274.22|2272.72|2274.26|2272.76|2273.53|2272.03|0
1644266870000|2022-02-07 20:47:50|2274.3|2272.8|2274.56|2273.06|2274.6|2273.1|2274.22|2272.72|0
1644266880000|2022-02-07 20:48:00|2274.54|2273.04|2274.52|2273.02|2274.62|2273.12|2274.15|2272.65|0
1644266890000|2022-02-07 20:48:10|2274.48|2272.98|2274.56|2273.06|2274.56|2273.06|2274.22|2272.72|0
1644266900000|2022-02-07 20:48:20|2274.58|2273.08|2274.56|2273.06|2274.6|2273.1|2274.35|2272.85|0
1644266910000|2022-02-07 20:48:30|2274.52|2273.02|2274.69|2273.19|2274.82|2273.32|2274.52|2273.02|0
1644266920000|2022-02-07 20:48:40|2274.67|2273.17|2274.26|2272.76|2274.67|2273.17|2274.17|2272.67|0
1644266930000|2022-02-07 20:48:50|2274.3|2272.8|2274.48|2272.98|2274.6|2273.1|2274.3|2272.8|0
1644266940000|2022-02-07 20:49:00|2274.45|2272.95|2274.21|2272.71|2274.45|2272.95|2273.66|2272.16|0
1644266950000|2022-02-07 20:49:10|2274.19|2272.69|2273.85|2272.35|2274.19|2272.69|2273.85|2272.35|0
1644266960000|2022-02-07 20:49:20|2273.81|2272.31|2272.88|2271.38|2273.85|2272.35|2272.88|2271.38|0
1644266970000|2022-02-07 20:49:30|2272.92|2271.42|2272.94|2271.44|2273.23|2271.73|2272.82|2271.32|0
1644266980000|2022-02-07 20:49:40|2272.9|2271.4|2273.01|2271.51|2273.35|2271.85|2272.9|2271.4|0
1644266990000|2022-02-07 20:49:50|2272.97|2271.47|2273.23|2271.73|2273.35|2271.85|2272.94|2271.44|0
1644267000000|2022-02-07 20:50:00|2273.84|2272.34|2275.85|2274.35|2275.93|2274.43|2273.84|2272.34|0
1644267010000|2022-02-07 20:50:10|2276|2274.5|2275.85|2274.35|2276.28|2274.78|2275.78|2274.28|0
1644267020000|2022-02-07 20:50:20|2275.94|2274.44|2275.55|2274.05|2276.45|2274.95|2275.55|2274.05|0
1644267030000|2022-02-07 20:50:30|2275.51|2274.01|2275.75|2274.25|2275.88|2274.38|2275.25|2273.75|0
1644267040000|2022-02-07 20:50:40|2275.77|2274.27|2275.29|2273.79|2275.96|2274.46|2275.25|2273.75|0
1644267050000|2022-02-07 20:50:50|2275.36|2273.86|2275.55|2274.05|2275.92|2274.42|2275.25|2273.75|0
1644267060000|2022-02-07 20:51:00|2275.51|2274.01|2275.51|2274.01|2275.85|2274.35|2274.99|2273.49|0
1644267070000|2022-02-07 20:51:10|2275.43|2273.93|2275.53|2274.03|2275.66|2274.16|2275.25|2273.75|0
1644267080000|2022-02-07 20:51:20|2275.46|2273.96|2275.06|2273.56|2275.46|2273.96|2275.06|2273.56|0
1644267090000|2022-02-07 20:51:30|2275.03|2273.53|2274.8|2273.3|2275.29|2273.79|2274.77|2273.27|0
1644267100000|2022-02-07 20:51:40|2274.77|2273.27|2273.57|2272.07|2274.77|2273.27|2273.49|2271.99|0
1644267110000|2022-02-07 20:51:50|2273.59|2272.09|2273.57|2272.07|2273.83|2272.33|2273.57|2272.07|0
1644267120000|2022-02-07 20:52:00|2273.3|2271.8|2273.04|2271.54|2273.57|2272.07|2272.9|2271.4|0
1644267130000|2022-02-07 20:52:10|2272.95|2271.45|2272.1|2270.6|2272.95|2271.45|2272.1|2270.6|0
1644267140000|2022-02-07 20:52:20|2272.07|2270.57|2271.56|2270.06|2272.07|2270.57|2271.43|2269.93|0
1644267150000|2022-02-07 20:52:30|2271.6|2270.1|2271.56|2270.06|2271.82|2270.32|2271.56|2270.06|0
1644267160000|2022-02-07 20:52:40|2271.52|2270.02|2270.85|2269.35|2271.8|2270.3|2270.81|2269.31|0
1644267170000|2022-02-07 20:52:50|2270.92|2269.42|2270.91|2269.41|2271.19|2269.69|2270.81|2269.31|0
1644267180000|2022-02-07 20:53:00|2270.89|2269.39|2270.59|2269.09|2270.92|2269.42|2270.4|2268.9|0
1644267190000|2022-02-07 20:53:10|2270.4|2268.9|2269.99|2268.49|2270.4|2268.9|2269.73|2268.23|0
1644267200000|2022-02-07 20:53:20|2269.95|2268.45|2270.29|2268.79|2270.55|2269.05|2269.95|2268.45|0
1644267210000|2022-02-07 20:53:30|2270.33|2268.83|2271.11|2269.61|2271.11|2269.61|2270.25|2268.75|0
1644267220000|2022-02-07 20:53:40|2271.07|2269.57|2271.37|2269.87|2271.41|2269.91|2270.89|2269.39|0
1644267230000|2022-02-07 20:53:50|2271.33|2269.83|2271.37|2269.87|2271.71|2270.21|2271.11|2269.61|0
1644267240000|2022-02-07 20:54:00|2271.41|2269.91|2271.52|2270.02|2271.78|2270.28|2271.41|2269.91|0
1644267250000|2022-02-07 20:54:10|2271.48|2269.98|2271.03|2269.53|2271.48|2269.98|2271|2269.5|0
1644267260000|2022-02-07 20:54:20|2271|2269.5|2270.77|2269.27|2271.03|2269.53|2270.44|2268.94|0
1644267270000|2022-02-07 20:54:30|2270.79|2269.29|2270.85|2269.35|2270.89|2269.39|2270.37|2268.87|0
1644267280000|2022-02-07 20:54:40|2270.66|2269.16|2269.95|2268.45|2270.66|2269.16|2269.69|2268.19|0
1644267290000|2022-02-07 20:54:50|2270.14|2268.64|2270.14|2268.64|2270.19|2268.69|2269.8|2268.3|0
1644267300000|2022-02-07 20:55:00|2270.25|2268.75|2270.51|2269.01|2271.03|2269.53|2270.18|2268.68|0
1644267310000|2022-02-07 20:55:10|2270.59|2269.09|2270.55|2269.05|2270.73|2269.23|2269.91|2268.41|0
1644267320000|2022-02-07 20:55:20|2270.7|2269.2|2269.91|2268.41|2270.89|2269.39|2269.84|2268.34|0
1644267330000|2022-02-07 20:55:30|2269.95|2268.45|2269.95|2268.45|2269.99|2268.49|2269.88|2268.38|0
1644267340000|2022-02-07 20:55:40|2269.91|2268.41|2269.5|2268|2270.33|2268.83|2269.28|2267.78|0
1644267350000|2022-02-07 20:55:50|2269.54|2268.04|2269.43|2267.93|2269.58|2268.08|2269.24|2267.74|0
1644267360000|2022-02-07 20:56:00|2269.5|2268|2269.2|2267.7|2270.18|2268.68|2269.07|2267.57|0
1644267370000|2022-02-07 20:56:10|2269.16|2267.66|2268.95|2267.45|2269.16|2267.66|2268.83|2267.33|0
1644267380000|2022-02-07 20:56:20|2268.99|2267.49|2269.51|2268.01|2269.55|2268.05|2268.99|2267.49|0
1644267390000|2022-02-07 20:56:30|2269.55|2268.05|2269.84|2268.34|2270.1|2268.6|2269.34|2267.84|0
1644267400000|2022-02-07 20:56:40|2269.81|2268.31|2270.37|2268.87|2270.37|2268.87|2269.62|2268.12|0
1644267410000|2022-02-07 20:56:50|2270.56|2269.06|2270.1|2268.6|2270.56|2269.06|2270.07|2268.57|0
1644267420000|2022-02-07 20:57:00|2270.14|2268.64|2270.44|2268.94|2270.56|2269.06|2270.1|2268.6|0
1644267430000|2022-02-07 20:57:10|2270.4|2268.9|2270.78|2269.28|2270.78|2269.28|2270.4|2268.9|0
1644267440000|2022-02-07 20:57:20|2270.74|2269.24|2270.76|2269.26|2271.19|2269.69|2270.52|2269.02|0
1644267450000|2022-02-07 20:57:30|2270.85|2269.35|2271.45|2269.95|2271.49|2269.99|2270.82|2269.32|0
1644267460000|2022-02-07 20:57:40|2271.41|2269.91|2271.73|2270.23|2271.81|2270.31|2271.34|2269.84|0
1644267470000|2022-02-07 20:57:50|2271.69|2270.19|2271.17|2269.67|2271.73|2270.23|2271.17|2269.67|0
1644267480000|2022-02-07 20:58:00|2271.21|2269.71|2271.46|2269.96|2271.51|2270.01|2270.89|2269.39|0
1644267490000|2022-02-07 20:58:10|2271.55|2270.05|2271.47|2269.97|2271.55|2270.05|2271.21|2269.71|0
1644267500000|2022-02-07 20:58:20|2271.55|2270.05|2271.84|2270.34|2271.92|2270.42|2271.51|2270.01|0
1644267510000|2022-02-07 20:58:30|2271.88|2270.38|2272.29|2270.79|2272.32|2270.82|2271.8|2270.3|0
1644267520000|2022-02-07 20:58:40|2272.25|2270.75|2272.38|2270.88|2272.58|2271.08|2272.25|2270.75|0
1644267530000|2022-02-07 20:58:50|2272.34|2270.84|2272.38|2270.88|2272.55|2271.05|2272.18|2270.68|0
1644267540000|2022-02-07 20:59:00|2272.35|2270.85|2272.6|2271.1|2272.97|2271.47|2272.35|2270.85|0
1644267550000|2022-02-07 20:59:10|2272.64|2271.14|2272.87|2271.37|2273.42|2271.92|2272.64|2271.14|0
1644267560000|2022-02-07 20:59:20|2272.91|2271.41|2272.86|2271.36|2273.57|2272.07|2272.86|2271.36|0
1644267570000|2022-02-07 20:59:30|2272.82|2271.32|2272.89|2271.39|2273.02|2271.52|2272.67|2271.17|0
1644267580000|2022-02-07 20:59:40|2272.93|2271.43|2272.74|2271.24|2273.14|2271.64|2272.7|2271.2|0
1644267590000|2022-02-07 20:59:50|2272.7|2271.2|2272.84|2271.34|2273.26|2271.76|2272.6|2271.1|0
1644267600000|2022-02-07 21:00:00|2272.83|2271.33|2274.04|2272.54|2274.04|2272.54|2272.73|2271.23|0
1644267610000|2022-02-07 21:00:10|2274.05|2272.55|2274.78|2273.28|2274.82|2273.32|2274.05|2272.55|0
1644267620000|2022-02-07 21:00:20|2274.8|2273.3|2274.87|2273.37|2274.87|2273.37|2274.59|2273.09|0
1644267630000|2022-02-07 21:00:30|2274.85|2273.35|2274.87|2273.37|2274.97|2273.47|2274.69|2273.19|0
1644267640000|2022-02-07 21:00:40|2274.85|2273.35|2274.41|2272.91|2274.87|2273.37|2274.31|2272.81|0
1644267650000|2022-02-07 21:00:50|2274.39|2272.89|2273.9|2272.4|2274.41|2272.91|2273.9|2272.4|0
1644267660000|2022-02-07 21:01:00|2273.94|2272.44|2274.41|2272.91|2274.41|2272.91|2273.94|2272.44|0
1644267670000|2022-02-07 21:01:10|2274.42|2272.92|2274.5|2273|2274.59|2273.09|2274.31|2272.81|0
1644267680000|2022-02-07 21:01:20|2274.49|2272.99|2274.34|2272.84|2274.66|2273.16|2274.31|2272.81|0
1644267690000|2022-02-07 21:01:30|2274.36|2272.86|2274.34|2272.84|2274.56|2273.06|2274.34|2272.84|0
1644267700000|2022-02-07 21:01:40|2274.38|2272.88|2274.47|2272.97|2274.56|2273.06|2274.34|2272.84|0
1644267710000|2022-02-07 21:01:50|2274.49|2272.99|2274.34|2272.84|2274.56|2273.06|2274.34|2272.84|0
1644267720000|2022-02-07 21:02:00|2274.35|2272.85|2274.34|2272.84|2274.66|2273.16|2274.34|2272.84|0
1644267730000|2022-02-07 21:02:10|2274.36|2272.86|2274.15|2272.65|2274.47|2272.97|2274.15|2272.65|0
1644267740000|2022-02-07 21:02:20|2274.13|2272.63|2274.34|2272.84|2274.47|2272.97|2273.96|2272.46|0
1644267750000|2022-02-07 21:02:30|2274.35|2272.85|2274.75|2273.25|2274.75|2273.25|2274.34|2272.84|0
1644267760000|2022-02-07 21:02:40|2274.74|2273.24|2274.66|2273.16|2274.75|2273.25|2274.56|2273.06|0
1644267770000|2022-02-07 21:02:50|2274.67|2273.17|2274.7|2273.2|2274.75|2273.25|2274.66|2273.16|0
1644267780000|2022-02-07 21:03:00|2274.69|2273.19|2274.84|2273.34|2274.84|2273.34|2274.66|2273.16|0
1644267790000|2022-02-07 21:03:10|2274.86|2273.36|2275.18|2273.68|2275.18|2273.68|2274.86|2273.36|0
1644267800000|2022-02-07 21:03:20|2275.2|2273.7|2275.09|2273.59|2275.28|2273.78|2275.09|2273.59|0
1644267810000|2022-02-07 21:03:30|2275.1|2273.6|2275.09|2273.59|2275.32|2273.82|2275.09|2273.59|0
1644267820000|2022-02-07 21:03:40|2275.13|2273.63|2275.37|2273.87|2275.37|2273.87|2275.13|2273.63|0
1644267830000|2022-02-07 21:03:50|2275.35|2273.85|2275.18|2273.68|2275.35|2273.85|2275.18|2273.68|0
1644267840000|2022-02-07 21:04:00|2275.19|2273.69|2275.18|2273.68|2275.28|2273.78|2275.14|2273.64|0
1644267850000|2022-02-07 21:04:10|2275.19|2273.69|2275.42|2273.92|2275.46|2273.96|2275.19|2273.69|0
1644267860000|2022-02-07 21:04:20|2275.41|2273.91|2275.37|2273.87|2275.46|2273.96|2275.28|2273.78|0
1644267870000|2022-02-07 21:04:30|2275.35|2273.85|2275.28|2273.78|2275.35|2273.85|2275.28|2273.78|0
1644267880000|2022-02-07 21:04:40|2275.26|2273.76|2275.09|2273.59|2275.26|2273.76|2275|2273.5|0
1644267890000|2022-02-07 21:04:50|2275.11|2273.61|2275.28|2273.78|2275.37|2273.87|2275.09|2273.59|0
1644267900000|2022-02-07 21:05:00|2275.26|2273.76|2275.09|2273.59|2275.28|2273.78|2275.09|2273.59|0
1644267910000|2022-02-07 21:05:10|2275.11|2273.61|2275.37|2273.87|2275.37|2273.87|2275.09|2273.59|0
1644267920000|2022-02-07 21:05:20|2275.36|2273.86|2275.46|2273.96|2275.46|2273.96|2275.28|2273.78|0
1644267930000|2022-02-07 21:05:30|2275.45|2273.95|2275.18|2273.68|2275.46|2273.96|2275.09|2273.59|0
1644267940000|2022-02-07 21:05:40|2275.2|2273.7|2275.37|2273.87|2275.37|2273.87|2275.2|2273.7|0
1644267950000|2022-02-07 21:05:50|2275.35|2273.85|2275.37|2273.87|2275.42|2273.92|2275.28|2273.78|0
1644267960000|2022-02-07 21:06:00|2275.35|2273.85|2275.18|2273.68|2275.35|2273.85|2275.18|2273.68|0
1644267970000|2022-02-07 21:06:10|2275.16|2273.66|2275.09|2273.59|2275.18|2273.68|2275|2273.5|0
1644267980000|2022-02-07 21:06:20|2275.11|2273.61|2275.09|2273.59|2275.18|2273.68|2275.09|2273.59|0
1644267990000|2022-02-07 21:06:30|2275.11|2273.61|2275.28|2273.78|2275.28|2273.78|2275.09|2273.59|0
1644268000000|2022-02-07 21:06:40|2275.26|2273.76|2275.46|2273.96|2275.46|2273.96|2275.18|2273.68|0
1644268010000|2022-02-07 21:06:50|2275.45|2273.95|2275.46|2273.96|2275.46|2273.96|2275.37|2273.87|0
1644268020000|2022-02-07 21:07:00|2275.45|2273.95|2275.46|2273.96|2275.46|2273.96|2275.37|2273.87|0
1644268030000|2022-02-07 21:07:10|2275.48|2273.98|2275.46|2273.96|2275.56|2274.06|2275.46|2273.96|0
1644268040000|2022-02-07 21:07:20|2275.45|2273.95|2275.46|2273.96|2275.46|2273.96|2275.42|2273.92|0
1644268050000|2022-02-07 21:07:30|2275.48|2273.98|2275.56|2274.06|2275.56|2274.06|2275.48|2273.98|0
1644268060000|2022-02-07 21:07:40|2275.58|2274.08|2275.75|2274.25|2275.84|2274.34|2275.58|2274.08|0
1644268070000|2022-02-07 21:07:50|2275.79|2274.29|2275.65|2274.15|2275.79|2274.29|2275.65|2274.15|0
1644268080000|2022-02-07 21:08:00|2275.63|2274.13|2275.35|2273.85|2275.63|2274.13|2275.28|2273.78|0
1644268090000|2022-02-07 21:08:10|2275.28|2273.78|2275.28|2273.78|2275.42|2273.92|2275.28|2273.78|0
1644268100000|2022-02-07 21:08:20|2275.26|2273.76|2275.37|2273.87|2275.37|2273.87|2275.18|2273.68|0
1644268110000|2022-02-07 21:08:30|2275.35|2273.85|2275.28|2273.78|2275.37|2273.87|2275.28|2273.78|0
1644268120000|2022-02-07 21:08:40|2275.27|2273.77|2275.18|2273.68|2275.27|2273.77|2275.04|2273.54|0
1644268130000|2022-02-07 21:08:50|2275.16|2273.66|2275.09|2273.59|2275.16|2273.66|2275|2273.5|0
1644268140000|2022-02-07 21:09:00|2275.11|2273.61|2274.95|2273.45|2275.18|2273.68|2274.95|2273.45|0
1644268150000|2022-02-07 21:09:10|2274.94|2273.44|2274.9|2273.4|2275|2273.5|2274.9|2273.4|0
1644268160000|2022-02-07 21:09:20|2274.92|2273.42|2275.09|2273.59|2275.09|2273.59|2274.92|2273.42|0
1644268170000|2022-02-07 21:09:30|2275.13|2273.63|2275.18|2273.68|2275.32|2273.82|2275.13|2273.63|0
1644268180000|2022-02-07 21:09:40|2275.17|2273.67|2275.09|2273.59|2275.17|2273.67|2275|2273.5|0
1644268190000|2022-02-07 21:09:50|2275.07|2273.57|2275|2273.5|2275.09|2273.59|2275|2273.5|0
1644268200000|2022-02-07 21:10:00|2275.03|2273.53|2275.28|2273.78|2275.37|2273.87|2275.03|2273.53|0
1644268210000|2022-02-07 21:10:10|2275.26|2273.76|2275.18|2273.68|2275.28|2273.78|2275.18|2273.68|0
1644268220000|2022-02-07 21:10:20|2275.2|2273.7|2275.09|2273.59|2275.28|2273.78|2275.09|2273.59|0
1644268230000|2022-02-07 21:10:30|2275.11|2273.61|2275.37|2273.87|2275.37|2273.87|2275.11|2273.61|0
1644268240000|2022-02-07 21:10:40|2275.35|2273.85|2275.37|2273.87|2275.37|2273.87|2275.28|2273.78|0
1644268250000|2022-02-07 21:10:50|2275.39|2273.89|2275.46|2273.96|2275.51|2274.01|2275.39|2273.89|0
1644268260000|2022-02-07 21:11:00|2275.47|2273.97|2275.46|2273.96|2275.65|2274.15|2275.46|2273.96|0
1644268270000|2022-02-07 21:11:10|2275.48|2273.98|2275.28|2273.78|2275.56|2274.06|2275.28|2273.78|0
1644268280000|2022-02-07 21:11:20|2275.29|2273.79|2275.42|2273.92|2275.46|2273.96|2275.28|2273.78|0
1644268290000|2022-02-07 21:11:30|2275.43|2273.93|2275.28|2273.78|2275.46|2273.96|2275.28|2273.78|0
1644268300000|2022-02-07 21:11:40|2275.29|2273.79|2275.42|2273.92|2275.42|2273.92|2275.28|2273.78|0
1644268310000|2022-02-07 21:11:50|2275.44|2273.94|2275.37|2273.87|2275.51|2274.01|2275.32|2273.82|0
1644268320000|2022-02-07 21:12:00|2275.39|2273.89|2275.56|2274.06|2275.56|2274.06|2275.39|2273.89|0
1644268330000|2022-02-07 21:12:10|2275.58|2274.08|2275.65|2274.15|2275.65|2274.15|2275.58|2274.08|0
1644268340000|2022-02-07 21:12:20|2275.63|2274.13|2275.56|2274.06|2275.63|2274.13|2275.56|2274.06|0
1644268350000|2022-02-07 21:12:30|2275.52|2274.02|2275.37|2273.87|2275.56|2274.06|2275.28|2273.78|0
1644268360000|2022-02-07 21:12:40|2275.36|2273.86|2275.37|2273.87|2275.37|2273.87|2275.28|2273.78|0
1644268370000|2022-02-07 21:12:50|2275.35|2273.85|2275.37|2273.87|2275.37|2273.87|2275.28|2273.78|0
1644268380000|2022-02-07 21:13:00|2275.39|2273.89|2275.46|2273.96|2275.46|2273.96|2275.37|2273.87|0
1644268390000|2022-02-07 21:13:10|2275.47|2273.97|2275.75|2274.25|2275.75|2274.25|2275.47|2273.97|0
1644268400000|2022-02-07 21:13:20|2275.76|2274.26|2275.88|2274.38|2275.89|2274.39|2275.75|2274.25|0
1644268410000|2022-02-07 21:13:30|2275.84|2274.34|2276.25|2274.75|2276.25|2274.75|2275.84|2274.34|0
1644268420000|2022-02-07 21:13:40|2276.23|2274.73|2276.19|2274.69|2276.4|2274.9|2276.14|2274.64|0
1644268430000|2022-02-07 21:13:50|2276.3|2274.8|2275.93|2274.43|2276.3|2274.8|2275.93|2274.43|0
1644268440000|2022-02-07 21:14:00|2275.89|2274.39|2275.99|2274.49|2276.08|2274.58|2275.8|2274.3|0
1644268450000|2022-02-07 21:14:10|2276|2274.5|2276.08|2274.58|2276.08|2274.58|2275.89|2274.39|0
1644268460000|2022-02-07 21:14:20|2276.06|2274.56|2276.17|2274.67|2276.17|2274.67|2275.99|2274.49|0
1644268470000|2022-02-07 21:14:30|2276.19|2274.69|2276.08|2274.58|2276.3|2274.8|2276.08|2274.58|0
1644268480000|2022-02-07 21:14:40|2276.1|2274.6|2276.35|2274.85|2276.35|2274.85|2276.1|2274.6|0
1644268490000|2022-02-07 21:14:50|2276.34|2274.84|2275.99|2274.49|2276.34|2274.84|2275.99|2274.49|0
1644268500000|2022-02-07 21:15:00|2276.03|2274.53|2276.08|2274.58|2276.08|2274.58|2275.99|2274.49|0
1644268510000|2022-02-07 21:15:10|2276.07|2274.57|2275.89|2274.39|2276.08|2274.58|2275.89|2274.39|0
1644268530000|2022-02-07 21:15:30|2275.88|2274.38|2275.89|2274.39|2275.89|2274.39|2275.8|2274.3|0
1644268540000|2022-02-07 21:15:40|2275.91|2274.41|2275.89|2274.39|2275.99|2274.49|2275.89|2274.39|0
1644268550000|2022-02-07 21:15:50|2275.91|2274.41|2275.89|2274.39|2275.99|2274.49|2275.89|2274.39|0
1644268560000|2022-02-07 21:16:00|2275.9|2274.4|2275.87|2274.37|2275.99|2274.49|2275.87|2274.37|0
1644268570000|2022-02-07 21:16:10|2275.8|2274.3|2275.99|2274.49|2275.99|2274.49|2275.8|2274.3|0
1644268580000|2022-02-07 21:16:20|2276|2274.5|2276.17|2274.67|2276.17|2274.67|2276|2274.5|0
1644268590000|2022-02-07 21:16:30|2276.04|2274.54|2275.9|2274.4|2276.04|2274.54|2275.86|2274.36|0
1644268600000|2022-02-07 21:16:40|2275.89|2274.39|2276.17|2274.67|2276.22|2274.72|2275.76|2274.26|0
1644268620000|2022-02-07 21:17:00|2276.16|2274.66|2276.04|2274.54|2276.17|2274.67|2275.95|2274.45|0
1644268630000|2022-02-07 21:17:10|2276.02|2274.52|2275.95|2274.45|2276.02|2274.52|2275.95|2274.45|0
1644268640000|2022-02-07 21:17:20|2275.93|2274.43|2275.76|2274.26|2275.93|2274.43|2275.76|2274.26|0
1644268650000|2022-02-07 21:17:30|2275.77|2274.27|2275.86|2274.36|2275.86|2274.36|2275.77|2274.27|0
1644268660000|2022-02-07 21:17:40|2275.84|2274.34|2275.81|2274.31|2275.86|2274.36|2275.76|2274.26|0
1644268670000|2022-02-07 21:17:50|2275.8|2274.3|2275.76|2274.26|2275.8|2274.3|2275.76|2274.26|0
1644268690000|2022-02-07 21:18:10|2275.74|2274.24|2275.67|2274.17|2275.76|2274.26|2275.67|2274.17|0
1644268700000|2022-02-07 21:18:20|2275.65|2274.15|2275.57|2274.07|2275.65|2274.15|2275.57|2274.07|0
1644268710000|2022-02-07 21:18:30|2275.59|2274.09|2275.57|2274.07|2275.67|2274.17|2275.57|2274.07|0
1644268720000|2022-02-07 21:18:40|2275.56|2274.06|2275.48|2273.98|2275.56|2274.06|2275.48|2273.98|0
1644268730000|2022-02-07 21:18:50|2275.47|2273.97|2275.39|2273.89|2275.47|2273.97|2275.39|2273.89|0
1644268750000|2022-02-07 21:19:10|2275.41|2273.91|2275.57|2274.07|2275.57|2274.07|2275.41|2273.91|0
1644268760000|2022-02-07 21:19:20|2275.56|2274.06|2275.39|2273.89|2275.57|2274.07|2275.39|2273.89|0
1644268770000|2022-02-07 21:19:30|2275.41|2273.91|2275.39|2273.89|2275.48|2273.98|2275.39|2273.89|0
1644268780000|2022-02-07 21:19:40|2275.4|2273.9|2275.57|2274.07|2275.67|2274.17|2275.4|2273.9|0
1644268790000|2022-02-07 21:19:50|2275.58|2274.08|2275.67|2274.17|2275.67|2274.17|2275.57|2274.07|0
1644268800000|2022-02-07 21:20:00|2275.69|2274.19|2275.67|2274.17|2275.76|2274.26|2275.67|2274.17|0
1644268810000|2022-02-07 21:20:10|2275.69|2274.19|2275.86|2274.36|2275.86|2274.36|2275.69|2274.19|0
1644268820000|2022-02-07 21:20:20|2275.84|2274.34|2275.76|2274.26|2275.84|2274.34|2275.76|2274.26|0
1644268840000|2022-02-07 21:20:40|2275.74|2274.24|2275.76|2274.26|2275.76|2274.26|2275.67|2274.17|0
1644268850000|2022-02-07 21:20:50|2275.78|2274.28|2275.78|2274.28|2275.78|2274.28|2275.78|2274.28|0
1644268860000|2022-02-07 21:21:00|2275.86|2274.36|2275.86|2274.36|2275.86|2274.36|2275.76|2274.26|0
1644268900000|2022-02-07 21:21:40|2275.84|2274.34|2275.57|2274.07|2275.84|2274.34|2275.57|2274.07|0
1644268910000|2022-02-07 21:21:50|2275.58|2274.08|2275.67|2274.17|2275.67|2274.17|2275.57|2274.07|0
1644268920000|2022-02-07 21:22:00|2275.69|2274.19|2275.76|2274.26|2275.76|2274.26|2275.69|2274.19|0
1644268930000|2022-02-07 21:22:10|2275.75|2274.25|2275.57|2274.07|2275.75|2274.25|2275.57|2274.07|0
1644268940000|2022-02-07 21:22:20|2275.59|2274.09|2275.67|2274.17|2275.67|2274.17|2275.59|2274.09|0
1644268950000|2022-02-07 21:22:30|2275.69|2274.19|2275.76|2274.26|2275.76|2274.26|2275.69|2274.19|0
1644268960000|2022-02-07 21:22:40|2275.75|2274.25|2275.62|2274.12|2275.76|2274.26|2275.62|2274.12|0
1644268970000|2022-02-07 21:22:50|2275.63|2274.13|2275.67|2274.17|2275.67|2274.17|2275.63|2274.13|0
1644268980000|2022-02-07 21:23:00|2275.69|2274.19|2275.76|2274.26|2275.76|2274.26|2275.69|2274.19|0
1644268990000|2022-02-07 21:23:10|2275.75|2274.25|2275.76|2274.26|2275.76|2274.26|2275.67|2274.17|0
1644269000000|2022-02-07 21:23:20|2275.77|2274.27|2275.76|2274.26|2275.86|2274.36|2275.76|2274.26|0
1644269010000|2022-02-07 21:23:30|2275.74|2274.24|2275.76|2274.26|2275.86|2274.36|2275.67|2274.17|0
1644269020000|2022-02-07 21:23:40|2275.74|2274.24|2275.67|2274.17|2275.74|2274.24|2275.67|2274.17|0
1644269030000|2022-02-07 21:23:50|2275.68|2274.18|2275.67|2274.17|2275.76|2274.26|2275.67|2274.17|0
1644269040000|2022-02-07 21:24:00|2275.69|2274.19|2275.76|2274.26|2275.76|2274.26|2275.69|2274.19|0
1644269050000|2022-02-07 21:24:10|2275.75|2274.25|2275.57|2274.07|2275.75|2274.25|2275.57|2274.07|0
1644269060000|2022-02-07 21:24:20|2275.59|2274.09|2275.76|2274.26|2275.76|2274.26|2275.59|2274.09|0
1644269070000|2022-02-07 21:24:30|2275.75|2274.25|2275.71|2274.21|2275.76|2274.26|2275.67|2274.17|0
1644269080000|2022-02-07 21:24:40|2275.72|2274.22|2275.71|2274.21|2275.76|2274.26|2275.71|2274.21|0
1644269090000|2022-02-07 21:24:50|2275.72|2274.22|2275.76|2274.26|2275.76|2274.26|2275.72|2274.22|0
1644269100000|2022-02-07 21:25:00|2275.78|2274.28|2275.76|2274.26|2275.86|2274.36|2275.76|2274.26|0
1644269120000|2022-02-07 21:25:20|2275.78|2274.28|2275.95|2274.45|2275.95|2274.45|2275.78|2274.28|0
1644269130000|2022-02-07 21:25:30|2275.97|2274.47|2276.23|2274.73|2276.27|2274.77|2275.97|2274.47|0
1644269140000|2022-02-07 21:25:40|2276.27|2274.77|2276.27|2274.77|2276.27|2274.77|2276.22|2274.72|0
1644269150000|2022-02-07 21:25:50|2276.28|2274.78|2276.17|2274.67|2276.36|2274.86|2276.17|2274.67|0
1644269160000|2022-02-07 21:26:00|2276.15|2274.65|2275.95|2274.45|2276.15|2274.65|2275.95|2274.45|0
1644269170000|2022-02-07 21:26:10|2275.96|2274.46|2276.04|2274.54|2276.04|2274.54|2275.95|2274.45|0
1644269180000|2022-02-07 21:26:20|2276.03|2274.53|2275.95|2274.45|2276.03|2274.53|2275.95|2274.45|0
1644269190000|2022-02-07 21:26:30|2275.96|2274.46|2276.15|2274.65|2276.17|2274.67|2275.96|2274.46|0
1644269200000|2022-02-07 21:26:40|2276.04|2274.54|2275.95|2274.45|2276.17|2274.67|2275.95|2274.45|0
1644269220000|2022-02-07 21:27:00|2275.97|2274.47|2276.04|2274.54|2276.04|2274.54|2275.97|2274.47|0
1644269230000|2022-02-07 21:27:10|2276.06|2274.56|2276.27|2274.77|2276.27|2274.77|2276.06|2274.56|0
1644269240000|2022-02-07 21:27:20|2276.29|2274.79|2276.27|2274.77|2276.36|2274.86|2276.27|2274.77|0
1644269250000|2022-02-07 21:27:30|2276.29|2274.79|2276.36|2274.86|2276.36|2274.86|2276.29|2274.79|0
1644269260000|2022-02-07 21:27:40|2276.38|2274.88|2276.17|2274.67|2276.45|2274.95|2276.17|2274.67|0
1644269270000|2022-02-07 21:27:50|2276.16|2274.66|2276.09|2274.59|2276.16|2274.66|2276.04|2274.54|0
1644269280000|2022-02-07 21:28:00|2276.08|2274.58|2276.04|2274.54|2276.08|2274.58|2276.04|2274.54|0
1644269290000|2022-02-07 21:28:10|2276.02|2274.52|2276|2274.5|2276.02|2274.52|2275.95|2274.45|0
1644269300000|2022-02-07 21:28:20|2276.01|2274.51|2276.04|2274.54|2276.09|2274.59|2276.01|2274.51|0
1644269310000|2022-02-07 21:28:30|2276.03|2274.53|2276|2274.5|2276.03|2274.53|2275.95|2274.45|0
1644269320000|2022-02-07 21:28:40|2276.01|2274.51|2276.04|2274.54|2276.04|2274.54|2276|2274.5|0
1644269340000|2022-02-07 21:29:00|2276.06|2274.56|2276.04|2274.54|2276.17|2274.67|2276.04|2274.54|0
1644269350000|2022-02-07 21:29:10|2276.06|2274.56|2276.17|2274.67|2276.17|2274.67|2276.06|2274.56|0
1644269380000|2022-02-07 21:29:40|2276.18|2274.68|2276.36|2274.86|2276.36|2274.86|2276.18|2274.68|0
1644269390000|2022-02-07 21:29:50|2276.37|2274.87|2276.36|2274.86|2276.45|2274.95|2276.31|2274.81|0
1644269400000|2022-02-07 21:30:00|2276.34|2274.84|2276.04|2274.54|2276.34|2274.84|2276.04|2274.54|0
1644269410000|2022-02-07 21:30:10|2276.06|2274.56|2276.17|2274.67|2276.17|2274.67|2276.06|2274.56|0
1644269430000|2022-02-07 21:30:30|2276.14|2274.64|2275.95|2274.45|2276.14|2274.64|2275.95|2274.45|0
1644269440000|2022-02-07 21:30:40|2275.96|2274.46|2276.1|2274.6|2276.17|2274.67|2275.95|2274.45|0
1644269450000|2022-02-07 21:30:50|2276.17|2274.67|2275.95|2274.45|2276.17|2274.67|2275.95|2274.45|0
1644269460000|2022-02-07 21:31:00|2275.97|2274.47|2276.04|2274.54|2276.04|2274.54|2275.97|2274.47|0
1644269470000|2022-02-07 21:31:10|2276.06|2274.56|2276.04|2274.54|2276.17|2274.67|2276.04|2274.54|0
1644269480000|2022-02-07 21:31:20|2276.06|2274.56|2276.27|2274.77|2276.27|2274.77|2276.04|2274.54|0
1644269490000|2022-02-07 21:31:30|2276.25|2274.75|2276.17|2274.67|2276.25|2274.75|2276.17|2274.67|0
1644269530000|2022-02-07 21:32:10|2276.15|2274.65|2276.04|2274.54|2276.17|2274.67|2276.04|2274.54|0
1644269540000|2022-02-07 21:32:20|2276.05|2274.55|2276.17|2274.67|2276.17|2274.67|2276.05|2274.55|0
1644269550000|2022-02-07 21:32:30|2276.19|2274.69|2276.27|2274.77|2276.27|2274.77|2276.19|2274.69|0
1644269560000|2022-02-07 21:32:40|2276.25|2274.75|2276.27|2274.77|2276.27|2274.77|2276.17|2274.67|0
1644269570000|2022-02-07 21:32:50|2276.25|2274.75|2276.17|2274.67|2276.25|2274.75|2276.17|2274.67|0
1644269580000|2022-02-07 21:33:00|2276.15|2274.65|2276.04|2274.54|2276.15|2274.65|2275.95|2274.45|0
1644269590000|2022-02-07 21:33:10|2276.03|2274.53|2275.95|2274.45|2276.03|2274.53|2275.95|2274.45|0
1644269610000|2022-02-07 21:33:30|2275.97|2274.47|2276.04|2274.54|2276.04|2274.54|2275.97|2274.47|0
1644269620000|2022-02-07 21:33:40|2276.06|2274.56|2276.17|2274.67|2276.17|2274.67|2276.06|2274.56|0
1644269650000|2022-02-07 21:34:10|2276.19|2274.69|2276.27|2274.77|2276.27|2274.77|2276.19|2274.69|0
1644269680000|2022-02-07 21:34:40|2276.29|2274.79|2276.36|2274.86|2276.36|2274.86|2276.29|2274.79|0
1644269690000|2022-02-07 21:34:50|2276.34|2274.84|2276.36|2274.86|2276.36|2274.86|2276.27|2274.77|0
1644269710000|2022-02-07 21:35:10|2276.34|2274.84|2276.27|2274.77|2276.34|2274.84|2276.27|2274.77|0
1644269730000|2022-02-07 21:35:30|2276.28|2274.78|2276.27|2274.77|2276.36|2274.86|2276.27|2274.77|0
1644269760000|2022-02-07 21:36:00|2276.28|2274.78|2276.27|2274.77|2276.36|2274.86|2276.27|2274.77|0
1644269770000|2022-02-07 21:36:10|2276.28|2274.78|2276.36|2274.86|2276.36|2274.86|2276.28|2274.78|0
1644269790000|2022-02-07 21:36:30|2276.37|2274.87|2276.36|2274.86|2276.45|2274.95|2276.36|2274.86|0
1644269800000|2022-02-07 21:36:40|2276.37|2274.87|2276.36|2274.86|2276.45|2274.95|2276.36|2274.86|0
1644269810000|2022-02-07 21:36:50|2276.38|2274.88|2276.45|2274.95|2276.45|2274.95|2276.38|2274.88|0
1644269840000|2022-02-07 21:37:20|2276.44|2274.94|2276.45|2274.95|2276.55|2275.05|2276.36|2274.86|0
1644269860000|2022-02-07 21:37:40|2276.47|2274.97|2276.45|2274.95|2276.55|2275.05|2276.45|2274.95|0
1644269870000|2022-02-07 21:37:50|2276.47|2274.97|2276.55|2275.05|2276.55|2275.05|2276.47|2274.97|0
1644269890000|2022-02-07 21:38:10|2276.57|2275.07|2276.45|2274.95|2276.64|2275.14|2276.45|2274.95|0
1644269930000|2022-02-07 21:38:50|2276.47|2274.97|2276.45|2274.95|2276.55|2275.05|2276.45|2274.95|0
1644269940000|2022-02-07 21:39:00|2276.43|2274.93|2276.36|2274.86|2276.43|2274.93|2276.36|2274.86|0
1644269950000|2022-02-07 21:39:10|2276.34|2274.84|2276.27|2274.77|2276.34|2274.84|2276.27|2274.77|0
1644270000000|2022-02-07 21:40:00|2276.29|2274.79|2276.27|2274.77|2276.36|2274.86|2276.27|2274.77|0
1644270010000|2022-02-07 21:40:10|2276.25|2274.75|2276.17|2274.67|2276.27|2274.77|2276.17|2274.67|0
1644270030000|2022-02-07 21:40:30|2276.18|2274.68|2276.19|2274.69|2276.22|2274.72|2276.17|2274.67|0
1644270040000|2022-02-07 21:40:40|2276.27|2274.77|2276.17|2274.67|2276.27|2274.77|2276.17|2274.67|0
1644270050000|2022-02-07 21:40:50|2276.18|2274.68|2276.27|2274.77|2276.27|2274.77|2276.18|2274.68|0
1644270060000|2022-02-07 21:41:00|2276.26|2274.76|2276.27|2274.77|2276.27|2274.77|2276.22|2274.72|0
1644270070000|2022-02-07 21:41:10|2276.25|2274.75|2276.17|2274.67|2276.25|2274.75|2276.17|2274.67|0
1644270090000|2022-02-07 21:41:30|2276.15|2274.65|2276.04|2274.54|2276.17|2274.67|2276.04|2274.54|0
1644270100000|2022-02-07 21:41:40|2276.05|2274.55|2276.09|2274.59|2276.17|2274.67|2276.04|2274.54|0
1644270110000|2022-02-07 21:41:50|2276.1|2274.6|2276.17|2274.67|2276.17|2274.67|2276.04|2274.54|0
1644270120000|2022-02-07 21:42:00|2276.15|2274.65|2276.04|2274.54|2276.15|2274.65|2276.04|2274.54|0
1644270130000|2022-02-07 21:42:10|2276.02|2274.52|2275.95|2274.45|2276.02|2274.52|2275.95|2274.45|0
1644270140000|2022-02-07 21:42:20|2275.93|2274.43|2275.86|2274.36|2275.93|2274.43|2275.86|2274.36|0
1644270160000|2022-02-07 21:42:40|2275.87|2274.37|2275.95|2274.45|2276.04|2274.54|2275.87|2274.37|0
1644270170000|2022-02-07 21:42:50|2275.96|2274.46|2276|2274.5|2276|2274.5|2275.96|2274.46|0
1644270180000|2022-02-07 21:43:00|2275.99|2274.49|2275.95|2274.45|2275.99|2274.49|2275.95|2274.45|0
1644270200000|2022-02-07 21:43:20|2275.97|2274.47|2276.04|2274.54|2276.04|2274.54|2275.97|2274.47|0
1644270230000|2022-02-07 21:43:50|2276|2274.5|2275.86|2274.36|2276|2274.5|2275.86|2274.36|0
1644270250000|2022-02-07 21:44:10|2275.89|2274.39|2276.04|2274.54|2276.04|2274.54|2275.89|2274.39|0
1644270270000|2022-02-07 21:44:30|2276.05|2274.55|2276.09|2274.59|2276.09|2274.59|2276.05|2274.55|0
1644270280000|2022-02-07 21:44:40|2276.1|2274.6|2275.95|2274.45|2276.17|2274.67|2275.95|2274.45|0
1644270320000|2022-02-07 21:45:20|2275.93|2274.43|2275.86|2274.36|2275.93|2274.43|2275.86|2274.36|0
1644270340000|2022-02-07 21:45:40|2275.84|2274.34|2275.84|2274.34|2275.84|2274.34|2275.84|2274.34|0
1644270350000|2022-02-07 21:45:50|2275.76|2274.26|2275.86|2274.36|2275.86|2274.36|2275.76|2274.26|0
1644270360000|2022-02-07 21:46:00|2275.87|2274.37|2275.95|2274.45|2275.95|2274.45|2275.87|2274.37|0
1644270380000|2022-02-07 21:46:20|2275.93|2274.43|2275.76|2274.26|2275.93|2274.43|2275.76|2274.26|0
1644270430000|2022-02-07 21:47:10|2275.74|2274.24|2275.67|2274.17|2275.74|2274.24|2275.67|2274.17|0
1644270440000|2022-02-07 21:47:20|2275.65|2274.15|2275.57|2274.07|2275.65|2274.15|2275.57|2274.07|0
1644270450000|2022-02-07 21:47:30|2275.58|2274.08|2275.57|2274.07|2275.67|2274.17|2275.57|2274.07|0
1644270460000|2022-02-07 21:47:40|2275.59|2274.09|2275.67|2274.17|2275.67|2274.17|2275.59|2274.09|0
1644270470000|2022-02-07 21:47:50|2275.65|2274.15|2275.57|2274.07|2275.65|2274.15|2275.57|2274.07|0
1644270510000|2022-02-07 21:48:30|2275.58|2274.08|2275.67|2274.17|2275.67|2274.17|2275.58|2274.08|0
1644270520000|2022-02-07 21:48:40|2275.69|2274.19|2275.76|2274.26|2275.76|2274.26|2275.69|2274.19|0
1644270540000|2022-02-07 21:49:00|2275.78|2274.28|2275.86|2274.36|2275.95|2274.45|2275.78|2274.28|0
1644270560000|2022-02-07 21:49:20|2275.87|2274.37|2275.86|2274.36|2275.95|2274.45|2275.86|2274.36|0
1644270590000|2022-02-07 21:49:50|2275.87|2274.37|2275.95|2274.45|2275.95|2274.45|2275.87|2274.37|0
1644270600000|2022-02-07 21:50:00|2275.96|2274.46|2276.04|2274.54|2276.04|2274.54|2275.96|2274.46|0
1644270640000|2022-02-07 21:50:40|2276.02|2274.52|2275.86|2274.36|2276.02|2274.52|2275.86|2274.36|0
1644270650000|2022-02-07 21:50:50|2275.87|2274.37|2275.95|2274.45|2275.95|2274.45|2275.87|2274.37|0
1644270680000|2022-02-07 21:51:20|2275.97|2274.47|2276.04|2274.54|2276.04|2274.54|2275.97|2274.47|0
1644270710000|2022-02-07 21:51:50|2276.05|2274.55|2276.17|2274.67|2276.17|2274.67|2276.05|2274.55|0
1644270760000|2022-02-07 21:52:40|2276.19|2274.69|2276.27|2274.77|2276.27|2274.77|2276.19|2274.69|0
1644270780000|2022-02-07 21:53:00|2276.28|2274.78|2276.31|2274.81|2276.31|2274.81|2276.27|2274.77|0
1644270790000|2022-02-07 21:53:10|2276.32|2274.82|2276.45|2274.95|2276.45|2274.95|2276.32|2274.82|0
1644270800000|2022-02-07 21:53:20|2276.43|2274.93|2276.36|2274.86|2276.45|2274.95|2276.36|2274.86|0
1644270820000|2022-02-07 21:53:40|2276.34|2274.84|2276.27|2274.77|2276.34|2274.84|2276.27|2274.77|0
1644270830000|2022-02-07 21:53:50|2276.28|2274.78|2276.36|2274.86|2276.36|2274.86|2276.28|2274.78|0
1644270840000|2022-02-07 21:54:00|2276.38|2274.88|2276.45|2274.95|2276.45|2274.95|2276.36|2274.86|0
1644270850000|2022-02-07 21:54:10|2276.43|2274.93|2276.36|2274.86|2276.43|2274.93|2276.36|2274.86|0
1644270870000|2022-02-07 21:54:30|2276.38|2274.88|2276.45|2274.95|2276.45|2274.95|2276.36|2274.86|0
1644270890000|2022-02-07 21:54:50|2276.46|2274.96|2276.64|2275.14|2276.64|2275.14|2276.46|2274.96|0
1644270900000|2022-02-07 21:55:00|2276.62|2275.12|2276.45|2274.95|2276.62|2275.12|2276.45|2274.95|0
1644270910000|2022-02-07 21:55:10|2276.47|2274.97|2276.45|2274.95|2276.55|2275.05|2276.41|2274.91|0
1644270940000|2022-02-07 21:55:40|2276.47|2274.97|2276.45|2274.95|2276.55|2275.05|2276.45|2274.95|0
1644270960000|2022-02-07 21:56:00|2276.47|2274.97|2276.5|2275|2276.55|2275.05|2276.47|2274.97|0
1644270970000|2022-02-07 21:56:10|2276.51|2275.01|2276.45|2274.95|2276.55|2275.05|2276.45|2274.95|0
1644270980000|2022-02-07 21:56:20|2276.46|2274.96|2276.5|2275|2276.5|2275|2276.46|2274.96|0
1644270990000|2022-02-07 21:56:30|2276.51|2275.01|2276.5|2275|2276.55|2275.05|2276.5|2275|0
1644271000000|2022-02-07 21:56:40|2276.49|2274.99|2276.45|2274.95|2276.49|2274.99|2276.45|2274.95|0
1644271010000|2022-02-07 21:56:50|2276.47|2274.97|2276.55|2275.05|2276.55|2275.05|2276.47|2274.97|0
1644271030000|2022-02-07 21:57:10|2276.51|2275.01|2276.36|2274.86|2276.51|2275.01|2276.36|2274.86|0
1644271070000|2022-02-07 21:57:50|2276.35|2274.85|2276.31|2274.81|2276.35|2274.85|2276.31|2274.81|0
1644271080000|2022-02-07 21:58:00|2276.32|2274.82|2276.36|2274.86|2276.36|2274.86|2276.32|2274.82|0
1644271090000|2022-02-07 21:58:10|2276.38|2274.88|2276.36|2274.86|2276.45|2274.95|2276.36|2274.86|0
1644271100000|2022-02-07 21:58:20|2276.34|2274.84|2276.27|2274.77|2276.34|2274.84|2276.27|2274.77|0
1644271120000|2022-02-07 21:58:40|2276.28|2274.78|2276.27|2274.77|2276.31|2274.81|2276.27|2274.77|0
1644271140000|2022-02-07 21:59:00|2276.25|2274.75|2276.17|2274.67|2276.25|2274.75|2276.17|2274.67|0
1644271150000|2022-02-07 21:59:10|2276.18|2274.68|2276.17|2274.67|2276.22|2274.72|2276.04|2274.54|0
1644271160000|2022-02-07 21:59:20|2276.19|2274.69|2276.27|2274.77|2276.27|2274.77|2276.19|2274.69|0
1644271190000|2022-02-07 21:59:50|2276.26|2274.76|2276.16|2274.66|2276.31|2274.81|2276.16|2274.66|0
1644271200000|2022-02-07 22:00:00|2276.09|2274.59|2276.16|2274.66|2276.16|2274.66|2276.09|2274.59|0
1644271310000|2022-02-07 22:01:50|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|0
1644271390000|2022-02-07 22:03:10|2276.31|2274.81|2276.39|2274.89|2276.39|2274.89|2276.31|2274.81|0
1644271400000|2022-02-07 22:03:20|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|0
1644271410000|2022-02-07 22:03:30|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|0
1644271420000|2022-02-07 22:03:40|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|0
1644271440000|2022-02-07 22:04:00|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|0
1644271500000|2022-02-07 22:05:00|2276.39|2274.89|2276.39|2274.89|2276.39|2274.89|2276.39|2274.89|0
1644271510000|2022-02-07 22:05:10|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|0
1644271640000|2022-02-07 22:07:20|2276.24|2274.74|2276.28|2274.78|2276.28|2274.78|2276.2|2274.7|0
1644271650000|2022-02-07 22:07:30|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|0
1644271670000|2022-02-07 22:07:50|2276.2|2274.7|2276.28|2274.78|2276.28|2274.78|2276.2|2274.7|0
1644271810000|2022-02-07 22:10:10|2276.24|2274.74|2276.28|2274.78|2276.28|2274.78|2276.24|2274.74|0
1644271830000|2022-02-07 22:10:30|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|0
1644271900000|2022-02-07 22:11:40|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|0
1644271930000|2022-02-07 22:12:10|2276.31|2274.81|2276.31|2274.81|2276.31|2274.81|2276.31|2274.81|0
1644271940000|2022-02-07 22:12:20|2276.28|2274.78|2276.31|2274.81|2276.31|2274.81|2276.28|2274.78|0
1644272130000|2022-02-07 22:15:30|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|0
1644272190000|2022-02-07 22:16:30|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|0
1644272200000|2022-02-07 22:16:40|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|0
1644272240000|2022-02-07 22:17:20|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|0
1644272310000|2022-02-07 22:18:30|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|0
1644272330000|2022-02-07 22:18:50|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|0
1644272370000|2022-02-07 22:19:30|2276.13|2274.63|2276.13|2274.63|2276.13|2274.63|2276.13|2274.63|0
1644272450000|2022-02-07 22:20:50|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|2276.24|2274.74|0
1644272490000|2022-02-07 22:21:30|2276.28|2274.78|2276.39|2274.89|2276.39|2274.89|2276.28|2274.78|0
1644272500000|2022-02-07 22:21:40|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|0
1644272520000|2022-02-07 22:22:00|2276.39|2274.89|2276.39|2274.89|2276.39|2274.89|2276.39|2274.89|0
1644272550000|2022-02-07 22:22:30|2276.42|2274.92|2276.42|2274.92|2276.42|2274.92|2276.42|2274.92|0
1644272560000|2022-02-07 22:22:40|2276.39|2274.89|2276.39|2274.89|2276.39|2274.89|2276.39|2274.89|0
1644272660000|2022-02-07 22:24:20|2276.28|2274.78|2276.39|2274.89|2276.39|2274.89|2276.28|2274.78|0
1644272670000|2022-02-07 22:24:30|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|0
1644272690000|2022-02-07 22:24:50|2276.31|2274.81|2276.31|2274.81|2276.31|2274.81|2276.31|2274.81|0
1644272710000|2022-02-07 22:25:10|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|0
1644272740000|2022-02-07 22:25:40|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|0
1644272750000|2022-02-07 22:25:50|2276.28|2274.78|2276.31|2274.81|2276.35|2274.85|2276.28|2274.78|0
1644272810000|2022-02-07 22:26:50|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|0
1644272820000|2022-02-07 22:27:00|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|0
1644272830000|2022-02-07 22:27:10|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|0
1644272860000|2022-02-07 22:27:40|2276.31|2274.81|2276.31|2274.81|2276.31|2274.81|2276.31|2274.81|0
1644272870000|2022-02-07 22:27:50|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|0
1644272880000|2022-02-07 22:28:00|2276.24|2274.74|2276.28|2274.78|2276.28|2274.78|2276.24|2274.74|0
1644272940000|2022-02-07 22:29:00|2276.24|2274.74|2276.28|2274.78|2276.28|2274.78|2276.24|2274.74|0
1644272990000|2022-02-07 22:29:50|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|0
1644273000000|2022-02-07 22:30:00|2276.16|2274.66|2276.16|2274.66|2276.16|2274.66|2276.16|2274.66|0
1644273040000|2022-02-07 22:30:40|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|2276.2|2274.7|0
1644273050000|2022-02-07 22:30:50|2276.28|2274.78|2276.24|2274.74|2276.28|2274.78|2276.24|2274.74|0
1644273070000|2022-02-07 22:31:10|2276.2|2274.7|2276.28|2274.78|2276.28|2274.78|2276.2|2274.7|0
1644273200000|2022-02-07 22:33:20|2276.31|2274.81|2276.31|2274.81|2276.31|2274.81|2276.31|2274.81|0
1644273210000|2022-02-07 22:33:30|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|0
1644273240000|2022-02-07 22:34:00|2276.31|2274.81|2276.31|2274.81|2276.31|2274.81|2276.31|2274.81|0
1644273250000|2022-02-07 22:34:10|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|0
1644273270000|2022-02-07 22:34:30|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|0
1644273300000|2022-02-07 22:35:00|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|2276.28|2274.78|0
1644273340000|2022-02-07 22:35:40|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|0
1644273360000|2022-02-07 22:36:00|2276.39|2274.89|2276.39|2274.89|2276.39|2274.89|2276.39|2274.89|0
1644273380000|2022-02-07 22:36:20|2276.35|2274.85|2276.39|2274.89|2276.39|2274.89|2276.35|2274.85|0
1644273390000|2022-02-07 22:36:30|2276.31|2274.81|2276.28|2274.78|2276.31|2274.81|2276.28|2274.78|0
1644273410000|2022-02-07 22:36:50|2276.35|2274.85|2276.39|2274.89|2276.39|2274.89|2276.35|2274.85|0
1644273530000|2022-02-07 22:38:50|2276.35|2274.85|2276.39|2274.89|2276.39|2274.89|2276.35|2274.85|0
1644273660000|2022-02-07 22:41:00|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|2276.35|2274.85|0
1644273690000|2022-02-07 22:41:30|2276.39|2274.89|2276.35|2274.85|2276.39|2274.89|2276.35|2274.85|0
1644273730000|2022-02-07 22:42:10|2276.39|2274.89|2276.39|2274.89|2276.39|2274.89|2276.39|2274.89|0
1644273870000|2022-02-07 22:44:30|2276.46|2274.96|2276.46|2274.96|2276.46|2274.96|2276.46|2274.96|0
1644273910000|2022-02-07 22:45:10|2276.5|2275|2276.5|2275|2276.5|2275|2276.5|2275|0
1644273980000|2022-02-07 22:46:20|2276.46|2274.96|2276.46|2274.96|2276.46|2274.96|2276.46|2274.96|0
1644273990000|2022-02-07 22:46:30|2276.5|2275|2276.5|2275|2276.5|2275|2276.5|2275|0
1644274060000|2022-02-07 22:47:40|2276.54|2275.04|2276.57|2275.07|2276.57|2275.07|2276.54|2275.04|0
1644274080000|2022-02-07 22:48:00|2276.54|2275.04|2276.54|2275.04|2276.54|2275.04|2276.54|2275.04|0
1644274090000|2022-02-07 22:48:10|2276.61|2275.11|2276.61|2275.11|2276.61|2275.11|2276.61|2275.11|0
1644274100000|2022-02-07 22:48:20|2276.57|2275.07|2276.57|2275.07|2276.57|2275.07|2276.57|2275.07|0
1644274110000|2022-02-07 22:48:30|2276.54|2275.04|2276.5|2275|2276.54|2275.04|2276.5|2275|0
1644274120000|2022-02-07 22:48:40|2276.54|2275.04|2276.57|2275.07|2276.57|2275.07|2276.54|2275.04|0
1644274150000|2022-02-07 22:49:10|2276.54|2275.04|2276.54|2275.04|2276.54|2275.04|2276.54|2275.04|0
1644274220000|2022-02-07 22:50:20|2276.5|2275|2276.5|2275|2276.5|2275|2276.5|2275|0
1644274250000|2022-02-07 22:50:50|2276.54|2275.04|2276.54|2275.04|2276.54|2275.04|2276.54|2275.04|0
1644274330000|2022-02-07 22:52:10|2276.5|2275|2276.54|2275.04|2276.54|2275.04|2276.5|2275|0
1644274450000|2022-02-07 22:54:10|2276.5|2275|2276.5|2275|2276.5|2275|2276.5|2275|0
1644274610000|2022-02-07 22:56:50|2276.46|2274.96|2276.46|2274.96|2276.46|2274.96|2276.46|2274.96|0
1644274630000|2022-02-07 22:57:10|2276.5|2275|2276.5|2275|2276.5|2275|2276.5|2275|0
1644274720000|2022-02-07 22:58:40|2276.46|2274.96|2276.5|2275|2276.5|2275|2276.46|2274.96|0
1644274800000|2022-02-07 23:00:00|2276.52|2275.02|2276.5|2275|2276.69|2275.19|2276.3|2274.8|0
1644274810000|2022-02-07 23:00:10|2276.49|2274.99|2276.55|2275.05|2276.64|2275.14|2276.31|2274.81|0
1644274820000|2022-02-07 23:00:20|2276.56|2275.06|2276.59|2275.09|2276.59|2275.09|2276.56|2275.06|0
1644274830000|2022-02-07 23:00:30|2276.58|2275.08|2276.55|2275.05|2276.58|2275.08|2276.45|2274.95|0
1644274840000|2022-02-07 23:00:40|2276.53|2275.03|2276.45|2274.95|2276.53|2275.03|2276.45|2274.95|0
1644274850000|2022-02-07 23:00:50|2276.43|2274.93|2276.17|2274.67|2276.43|2274.93|2276.09|2274.59|0
1644274860000|2022-02-07 23:01:00|2276.19|2274.69|2276.08|2274.58|2276.36|2274.86|2276.08|2274.58|0
1644274870000|2022-02-07 23:01:10|2276.04|2274.54|2275.81|2274.31|2276.04|2274.54|2275.67|2274.17|0
1644274880000|2022-02-07 23:01:20|2275.8|2274.3|2275.76|2274.26|2275.8|2274.3|2275.57|2274.07|0
1644274890000|2022-02-07 23:01:30|2275.78|2274.28|2276|2274.5|2276|2274.5|2275.78|2274.28|0
1644274900000|2022-02-07 23:01:40|2276.02|2274.52|2276.04|2274.54|2276.17|2274.67|2276.02|2274.52|0
1644274920000|2022-02-07 23:02:00|2276.06|2274.56|2276.17|2274.67|2276.17|2274.67|2275.95|2274.45|0
1644274930000|2022-02-07 23:02:10|2276.15|2274.65|2275.95|2274.45|2276.15|2274.65|2275.95|2274.45|0
1644274940000|2022-02-07 23:02:20|2275.91|2274.41|2275.76|2274.26|2275.91|2274.41|2275.76|2274.26|0
1644274950000|2022-02-07 23:02:30|2275.77|2274.27|2275.86|2274.36|2275.86|2274.36|2275.76|2274.26|0
1644274960000|2022-02-07 23:02:40|2275.84|2274.34|2275.67|2274.17|2275.84|2274.34|2275.67|2274.17|0
1644274970000|2022-02-07 23:02:50|2275.68|2274.18|2275.72|2274.22|2275.76|2274.26|2275.57|2274.07|0
1644274980000|2022-02-07 23:03:00|2275.71|2274.21|2275.67|2274.17|2275.72|2274.22|2275.67|2274.17|0
1644274990000|2022-02-07 23:03:10|2275.7|2274.2|2275.76|2274.26|2275.86|2274.36|2275.67|2274.17|0
1644275000000|2022-02-07 23:03:20|2275.74|2274.24|2275.86|2274.36|2275.86|2274.36|2275.67|2274.17|0
1644275010000|2022-02-07 23:03:30|2275.85|2274.35|2275.76|2274.26|2275.85|2274.35|2275.67|2274.17|0
1644275020000|2022-02-07 23:03:40|2275.78|2274.28|2275.88|2274.38|2275.95|2274.45|2275.78|2274.28|0
1644275030000|2022-02-07 23:03:50|2276|2274.5|2275.86|2274.36|2276|2274.5|2275.86|2274.36|0
1644275040000|2022-02-07 23:04:00|2275.85|2274.35|2275.86|2274.36|2275.86|2274.36|2275.67|2274.17|0
1644275060000|2022-02-07 23:04:20|2275.9|2274.4|2276|2274.5|2276.17|2274.67|2275.9|2274.4|0
1644275070000|2022-02-07 23:04:30|2276.01|2274.51|2276|2274.5|2276.04|2274.54|2276|2274.5|0
1644275080000|2022-02-07 23:04:40|2276.01|2274.51|2276.17|2274.67|2276.17|2274.67|2276.01|2274.51|0
1644275090000|2022-02-07 23:04:50|2276.16|2274.66|2276.04|2274.54|2276.16|2274.66|2276.04|2274.54|0
1644275100000|2022-02-07 23:05:00|2276.05|2274.55|2276.04|2274.54|2276.09|2274.59|2276.04|2274.54|0
1644275120000|2022-02-07 23:05:20|2276.05|2274.55|2276.09|2274.59|2276.09|2274.59|2276.04|2274.54|0
1644275130000|2022-02-07 23:05:30|2276.1|2274.6|2276.35|2274.85|2276.35|2274.85|2276.09|2274.59|0
1644275140000|2022-02-07 23:05:40|2276.34|2274.84|2276.13|2274.63|2276.34|2274.84|2276.13|2274.63|0
1644275150000|2022-02-07 23:05:50|2276.12|2274.62|2276.08|2274.58|2276.13|2274.63|2276.08|2274.58|0
1644275160000|2022-02-07 23:06:00|2276.07|2274.57|2275.94|2274.44|2276.07|2274.57|2275.94|2274.44|0
1644275170000|2022-02-07 23:06:10|2275.95|2274.45|2275.99|2274.49|2275.99|2274.49|2275.94|2274.44|0
1644275180000|2022-02-07 23:06:20|2276|2274.5|2275.66|2274.16|2276.04|2274.54|2275.47|2273.97|0
1644275190000|2022-02-07 23:06:30|2275.64|2274.14|2275.47|2273.97|2275.66|2274.16|2275.47|2273.97|0
1644275200000|2022-02-07 23:06:40|2275.49|2273.99|2275.66|2274.16|2275.66|2274.16|2275.49|2273.99|0
1644275210000|2022-02-07 23:06:50|2275.67|2274.17|2275.75|2274.25|2275.75|2274.25|2275.66|2274.16|0
1644275220000|2022-02-07 23:07:00|2275.71|2274.21|2275.8|2274.3|2275.9|2274.4|2275.71|2274.21|0
1644275230000|2022-02-07 23:07:10|2275.79|2274.29|2275.75|2274.25|2275.79|2274.29|2275.75|2274.25|0
1644275240000|2022-02-07 23:07:20|2275.76|2274.26|2275.71|2274.21|2275.8|2274.3|2275.57|2274.07|0
1644275250000|2022-02-07 23:07:30|2275.7|2274.2|2275.85|2274.35|2275.85|2274.35|2275.66|2274.16|0
1644275260000|2022-02-07 23:07:40|2275.87|2274.37|2275.94|2274.44|2275.94|2274.44|2275.87|2274.37|0
1644275270000|2022-02-07 23:07:50|2275.96|2274.46|2275.99|2274.49|2276.04|2274.54|2275.96|2274.46|0
1644275280000|2022-02-07 23:08:00|2276|2274.5|2275.85|2274.35|2276.04|2274.54|2275.85|2274.35|0
1644275300000|2022-02-07 23:08:20|2275.86|2274.36|2275.99|2274.49|2275.99|2274.49|2275.85|2274.35|0
1644275310000|2022-02-07 23:08:30|2275.98|2274.48|2276.18|2274.68|2276.18|2274.68|2275.94|2274.44|0
1644275320000|2022-02-07 23:08:40|2276.17|2274.67|2275.94|2274.44|2276.17|2274.67|2275.94|2274.44|0
1644275330000|2022-02-07 23:08:50|2275.96|2274.46|2276.04|2274.54|2276.04|2274.54|2275.96|2274.46|0
1644275340000|2022-02-07 23:09:00|2276.02|2274.52|2275.85|2274.35|2276.02|2274.52|2275.85|2274.35|0
1644275350000|2022-02-07 23:09:10|2275.83|2274.33|2275.8|2274.3|2275.83|2274.33|2275.75|2274.25|0
1644275360000|2022-02-07 23:09:20|2275.81|2274.31|2275.75|2274.25|2275.85|2274.35|2275.75|2274.25|0
1644275370000|2022-02-07 23:09:30|2275.76|2274.26|2275.8|2274.3|2275.85|2274.35|2275.76|2274.26|0
1644275380000|2022-02-07 23:09:40|2275.79|2274.29|2275.75|2274.25|2275.79|2274.29|2275.75|2274.25|0
1644275400000|2022-02-07 23:10:00|2275.79|2274.29|2275.85|2274.35|2275.94|2274.44|2275.79|2274.29|0
1644275430000|2022-02-07 23:10:30|2275.84|2274.34|2275.85|2274.35|2275.85|2274.35|2275.75|2274.25|0
1644275440000|2022-02-07 23:10:40|2275.87|2274.37|2275.85|2274.35|2275.94|2274.44|2275.85|2274.35|0
1644275450000|2022-02-07 23:10:50|2275.86|2274.36|2275.94|2274.44|2275.94|2274.44|2275.86|2274.36|0
1644275470000|2022-02-07 23:11:10|2275.93|2274.43|2275.9|2274.4|2275.93|2274.43|2275.9|2274.4|0
1644275480000|2022-02-07 23:11:20|2275.89|2274.39|2275.9|2274.4|2275.9|2274.4|2275.85|2274.35|0
1644275490000|2022-02-07 23:11:30|2275.94|2274.44|2275.85|2274.35|2275.94|2274.44|2275.85|2274.35|0
1644275500000|2022-02-07 23:11:40|2275.86|2274.36|2275.9|2274.4|2275.9|2274.4|2275.86|2274.36|0
1644275510000|2022-02-07 23:11:50|2275.94|2274.44|2275.9|2274.4|2275.94|2274.44|2275.9|2274.4|0
1644275520000|2022-02-07 23:12:00|2275.94|2274.44|2275.94|2274.44|2275.94|2274.44|2275.94|2274.44|0
1644275530000|2022-02-07 23:12:10|2275.93|2274.43|2275.9|2274.4|2275.93|2274.43|2275.9|2274.4|0
1644275540000|2022-02-07 23:12:20|2275.89|2274.39|2275.9|2274.4|2275.94|2274.44|2275.85|2274.35|0
1644275550000|2022-02-07 23:12:30|2275.89|2274.39|2275.85|2274.35|2275.89|2274.39|2275.8|2274.3|0
1644275560000|2022-02-07 23:12:40|2275.87|2274.37|2275.94|2274.44|2275.94|2274.44|2275.87|2274.37|0
1644275580000|2022-02-07 23:13:00|2275.95|2274.45|2276.04|2274.54|2276.04|2274.54|2275.95|2274.45|0
1644275590000|2022-02-07 23:13:10|2276.08|2274.58|2276.22|2274.72|2276.27|2274.77|2276.08|2274.58|0
1644275600000|2022-02-07 23:13:20|2276.2|2274.7|2276.13|2274.63|2276.2|2274.7|2276.13|2274.63|0
1644275610000|2022-02-07 23:13:30|2276.12|2274.62|2276.08|2274.58|2276.12|2274.62|2276.04|2274.54|0
1644275620000|2022-02-07 23:13:40|2276.09|2274.59|2276.13|2274.63|2276.13|2274.63|2276.09|2274.59|0
1644275630000|2022-02-07 23:13:50|2276.15|2274.65|2276.22|2274.72|2276.22|2274.72|2276.13|2274.63|0
1644275640000|2022-02-07 23:14:00|2276.23|2274.73|2276.27|2274.77|2276.27|2274.77|2276.22|2274.72|0
1644275650000|2022-02-07 23:14:10|2276.28|2274.78|2276.22|2274.72|2276.35|2274.85|2276.22|2274.72|0
1644275660000|2022-02-07 23:14:20|2276.2|2274.7|2276.13|2274.63|2276.2|2274.7|2276.13|2274.63|0
1644275680000|2022-02-07 23:14:40|2276.15|2274.65|2276.22|2274.72|2276.22|2274.72|2276.15|2274.65|0
1644275690000|2022-02-07 23:14:50|2276.23|2274.73|2276.22|2274.72|2276.35|2274.85|2276.22|2274.72|0
1644275700000|2022-02-07 23:15:00|2276.2|2274.7|2276.22|2274.72|2276.22|2274.72|2276.13|2274.63|0
1644275710000|2022-02-07 23:15:10|2276.23|2274.73|2276.35|2274.85|2276.35|2274.85|2276.23|2274.73|0
1644275720000|2022-02-07 23:15:20|2276.37|2274.87|2276.4|2274.9|2276.45|2274.95|2276.27|2274.77|0
1644275730000|2022-02-07 23:15:30|2276.41|2274.91|2276.45|2274.95|2276.45|2274.95|2276.41|2274.91|0
1644275740000|2022-02-07 23:15:40|2276.44|2274.94|2276.45|2274.95|2276.45|2274.95|2276.4|2274.9|0
1644275750000|2022-02-07 23:15:50|2276.44|2274.94|2276.35|2274.85|2276.44|2274.94|2276.35|2274.85|0
1644275770000|2022-02-07 23:16:10|2276.36|2274.86|2276.35|2274.85|2276.4|2274.9|2276.35|2274.85|0
1644275780000|2022-02-07 23:16:20|2276.36|2274.86|2276.4|2274.9|2276.4|2274.9|2276.36|2274.86|0
1644275790000|2022-02-07 23:16:30|2276.41|2274.91|2276.35|2274.85|2276.45|2274.95|2276.35|2274.85|0
1644275820000|2022-02-07 23:17:00|2276.33|2274.83|2276.22|2274.72|2276.33|2274.83|2276.22|2274.72|0
1644275830000|2022-02-07 23:17:10|2276.24|2274.74|2276.27|2274.77|2276.35|2274.85|2276.24|2274.74|0
1644275840000|2022-02-07 23:17:20|2276.26|2274.76|2276.27|2274.77|2276.27|2274.77|2276.22|2274.72|0
1644275850000|2022-02-07 23:17:30|2276.28|2274.78|2276.22|2274.72|2276.35|2274.85|2276.22|2274.72|0
1644275860000|2022-02-07 23:17:40|2276.24|2274.74|2276.35|2274.85|2276.35|2274.85|2276.24|2274.74|0
1644275880000|2022-02-07 23:18:00|2276.33|2274.83|2276.22|2274.72|2276.33|2274.83|2276.22|2274.72|0
1644275890000|2022-02-07 23:18:10|2276.23|2274.73|2276.35|2274.85|2276.35|2274.85|2276.23|2274.73|0
1644275930000|2022-02-07 23:18:50|2276.36|2274.86|2276.45|2274.95|2276.45|2274.95|2276.36|2274.86|0
1644275940000|2022-02-07 23:19:00|2276.48|2274.98|2276.63|2275.13|2276.63|2275.13|2276.48|2274.98|0
1644275960000|2022-02-07 23:19:20|2276.61|2275.11|2276.45|2274.95|2276.61|2275.11|2276.45|2274.95|0
1644275970000|2022-02-07 23:19:30|2276.47|2274.97|2276.54|2275.04|2276.54|2275.04|2276.47|2274.97|0
1644275980000|2022-02-07 23:19:40|2276.55|2275.05|2276.63|2275.13|2276.63|2275.13|2276.54|2275.04|0
1644275990000|2022-02-07 23:19:50|2276.64|2275.14|2276.63|2275.13|2276.73|2275.23|2276.63|2275.13|0
1644276000000|2022-02-07 23:20:00|2276.65|2275.15|2276.73|2275.23|2276.91|2275.41|2276.65|2275.15|0
1644276010000|2022-02-07 23:20:10|2276.75|2275.25|2276.59|2275.09|2276.82|2275.32|2276.54|2275.04|0
1644276020000|2022-02-07 23:20:20|2276.58|2275.08|2276.54|2275.04|2276.63|2275.13|2276.54|2275.04|0
1644276030000|2022-02-07 23:20:30|2276.53|2275.03|2276.54|2275.04|2276.54|2275.04|2276.4|2274.9|0
1644276040000|2022-02-07 23:20:40|2276.52|2275.02|2276.49|2274.99|2276.52|2275.02|2276.45|2274.95|0
1644276050000|2022-02-07 23:20:50|2276.5|2275|2276.54|2275.04|2276.54|2275.04|2276.5|2275|0
1644276070000|2022-02-07 23:21:10|2276.52|2275.02|2276.4|2274.9|2276.52|2275.02|2276.4|2274.9|0
1644276080000|2022-02-07 23:21:20|2276.39|2274.89|2276.54|2275.04|2276.54|2275.04|2276.35|2274.85|0
1644276090000|2022-02-07 23:21:30|2276.55|2275.05|2276.54|2275.04|2276.59|2275.09|2276.54|2275.04|0
1644276100000|2022-02-07 23:21:40|2276.55|2275.05|2276.63|2275.13|2276.63|2275.13|2276.55|2275.05|0
1644276120000|2022-02-07 23:22:00|2276.65|2275.15|2276.73|2275.23|2276.73|2275.23|2276.63|2275.13|0
1644276130000|2022-02-07 23:22:10|2276.72|2275.22|2276.73|2275.23|2276.73|2275.23|2276.68|2275.18|0
1644276140000|2022-02-07 23:22:20|2276.75|2275.25|2276.82|2275.32|2276.82|2275.32|2276.75|2275.25|0
1644276150000|2022-02-07 23:22:30|2276.8|2275.3|2276.82|2275.32|2276.82|2275.32|2276.68|2275.18|0
1644276160000|2022-02-07 23:22:40|2276.83|2275.33|2276.91|2275.41|2276.96|2275.46|2276.83|2275.33|0
1644276170000|2022-02-07 23:22:50|2276.92|2275.42|2277.19|2275.69|2277.19|2275.69|2276.91|2275.41|0
1644276180000|2022-02-07 23:23:00|2277.17|2275.67|2277.14|2275.64|2277.17|2275.67|2277.09|2275.59|0
1644276190000|2022-02-07 23:23:10|2277.13|2275.63|2277.14|2275.64|2277.19|2275.69|2277.09|2275.59|0
1644276200000|2022-02-07 23:23:20|2277.15|2275.65|2277.19|2275.69|2277.19|2275.69|2277.14|2275.64|0
1644276210000|2022-02-07 23:23:30|2277.23|2275.73|2277.75|2276.25|2277.84|2276.34|2277.23|2275.73|0
1644276220000|2022-02-07 23:23:40|2277.77|2276.27|2277.84|2276.34|2277.84|2276.34|2277.66|2276.16|0
1644276230000|2022-02-07 23:23:50|2277.82|2276.32|2277.75|2276.25|2277.82|2276.32|2277.75|2276.25|0
1644276240000|2022-02-07 23:24:00|2277.76|2276.26|2277.75|2276.25|2277.84|2276.34|2277.75|2276.25|0
1644276250000|2022-02-07 23:24:10|2277.73|2276.23|2277.56|2276.06|2277.73|2276.23|2277.56|2276.06|0
1644276260000|2022-02-07 23:24:20|2277.57|2276.07|2277.56|2276.06|2277.61|2276.11|2277.47|2275.97|0
1644276270000|2022-02-07 23:24:30|2277.55|2276.05|2277.66|2276.16|2277.66|2276.16|2277.52|2276.02|0
1644276280000|2022-02-07 23:24:40|2277.65|2276.15|2277.56|2276.06|2277.65|2276.15|2277.56|2276.06|0
1644276290000|2022-02-07 23:24:50|2277.57|2276.07|2277.56|2276.06|2277.75|2276.25|2277.56|2276.06|0
1644276300000|2022-02-07 23:25:00|2277.57|2276.07|2277.47|2275.97|2277.61|2276.11|2277.47|2275.97|0
1644276310000|2022-02-07 23:25:10|2277.49|2275.99|2277.47|2275.97|2277.56|2276.06|2277.47|2275.97|0
1644276320000|2022-02-07 23:25:20|2277.45|2275.95|2277.61|2276.11|2277.66|2276.16|2277.38|2275.88|0
1644276330000|2022-02-07 23:25:30|2277.6|2276.1|2277.47|2275.97|2277.61|2276.11|2277.47|2275.97|0
1644276340000|2022-02-07 23:25:40|2277.44|2275.94|2277.38|2275.88|2277.44|2275.94|2277.19|2275.69|0
1644276350000|2022-02-07 23:25:50|2277.42|2275.92|2277.47|2275.97|2277.47|2275.97|2277.28|2275.78|0
1644276360000|2022-02-07 23:26:00|2277.45|2275.95|2277.19|2275.69|2277.45|2275.95|2277.19|2275.69|0
1644276370000|2022-02-07 23:26:10|2277.21|2275.71|2277.19|2275.69|2277.28|2275.78|2277.19|2275.69|0
1644276380000|2022-02-07 23:26:20|2277.21|2275.71|2277.28|2275.78|2277.28|2275.78|2277.21|2275.71|0
1644276390000|2022-02-07 23:26:30|2277.29|2275.79|2277.28|2275.78|2277.33|2275.83|2277.28|2275.78|0
1644276400000|2022-02-07 23:26:40|2277.29|2275.79|2277.23|2275.73|2277.38|2275.88|2277.23|2275.73|0
1644276410000|2022-02-07 23:26:50|2277.19|2275.69|2277.28|2275.78|2277.28|2275.78|2277.19|2275.69|0
1644276420000|2022-02-07 23:27:00|2277.32|2275.82|2277.38|2275.88|2277.47|2275.97|2277.28|2275.78|0
1644276430000|2022-02-07 23:27:10|2277.37|2275.87|2277.28|2275.78|2277.37|2275.87|2277.28|2275.78|0
1644276460000|2022-02-07 23:27:40|2277.26|2275.76|2277.19|2275.69|2277.26|2275.76|2277.19|2275.69|0
1644276470000|2022-02-07 23:27:50|2277.17|2275.67|2277.19|2275.69|2277.19|2275.69|2277.09|2275.59|0
1644276480000|2022-02-07 23:28:00|2277.18|2275.68|2277.19|2275.69|2277.19|2275.69|2277.14|2275.64|0
1644276490000|2022-02-07 23:28:10|2277.18|2275.68|2277.27|2275.77|2277.27|2275.77|2277.18|2275.68|0
1644276500000|2022-02-07 23:28:20|2277.29|2275.79|2277.29|2275.79|2277.29|2275.79|2277.29|2275.79|0
1644276510000|2022-02-07 23:28:30|2277.37|2275.87|2277.37|2275.87|2277.37|2275.87|2277.37|2275.87|0
1644276520000|2022-02-07 23:28:40|2277.36|2275.86|2277.46|2275.96|2277.46|2275.96|2277.27|2275.77|0
1644276530000|2022-02-07 23:28:50|2277.44|2275.94|2277.32|2275.82|2277.44|2275.94|2277.32|2275.82|0
1644276540000|2022-02-07 23:29:00|2277.33|2275.83|2277.32|2275.82|2277.37|2275.87|2277.32|2275.82|0
1644276550000|2022-02-07 23:29:10|2277.31|2275.81|2277.27|2275.77|2277.37|2275.87|2277.27|2275.77|0
1644276560000|2022-02-07 23:29:20|2277.28|2275.78|2277.37|2275.87|2277.37|2275.87|2277.28|2275.78|0
1644276590000|2022-02-07 23:29:50|2277.36|2275.86|2277.27|2275.77|2277.36|2275.86|2277.27|2275.77|0
1644276600000|2022-02-07 23:30:00|2277.29|2275.79|2277.27|2275.77|2277.55|2276.05|2277.18|2275.68|0
1644276610000|2022-02-07 23:30:10|2277.25|2275.75|2277.22|2275.72|2277.25|2275.75|2277.18|2275.68|0
1644276620000|2022-02-07 23:30:20|2277.18|2275.68|2277.08|2275.58|2277.18|2275.68|2277.08|2275.58|0
1644276640000|2022-02-07 23:30:40|2277.18|2275.68|2277.46|2275.96|2277.55|2276.05|2277.18|2275.68|0
1644276660000|2022-02-07 23:31:00|2277.47|2275.97|2277.51|2276.01|2277.55|2276.05|2277.47|2275.97|0
1644276670000|2022-02-07 23:31:10|2277.5|2276|2277.67|2276.17|2277.67|2276.17|2277.46|2275.96|0
1644276680000|2022-02-07 23:31:20|2277.65|2276.15|2277.77|2276.27|2277.77|2276.27|2277.58|2276.08|0
1644276700000|2022-02-07 23:31:40|2277.78|2276.28|2277.86|2276.36|2277.86|2276.36|2277.78|2276.28|0
1644276710000|2022-02-07 23:31:50|2277.84|2276.34|2277.77|2276.27|2277.84|2276.34|2277.77|2276.27|0
1644276720000|2022-02-07 23:32:00|2277.75|2276.25|2277.49|2275.99|2277.75|2276.25|2277.49|2275.99|0
1644276730000|2022-02-07 23:32:10|2277.53|2276.03|2277.63|2276.13|2277.63|2276.13|2277.49|2275.99|0
1644276750000|2022-02-07 23:32:30|2277.62|2276.12|2277.49|2275.99|2277.62|2276.12|2277.44|2275.94|0
1644276760000|2022-02-07 23:32:40|2277.48|2275.98|2277.39|2275.89|2277.48|2275.98|2277.39|2275.89|0
1644276770000|2022-02-07 23:32:50|2277.4|2275.9|2277.44|2275.94|2277.44|2275.94|2277.4|2275.9|0
1644276790000|2022-02-07 23:33:10|2277.43|2275.93|2277.44|2275.94|2277.44|2275.94|2277.39|2275.89|0
1644276800000|2022-02-07 23:33:20|2277.45|2275.95|2277.49|2275.99|2277.49|2275.99|2277.45|2275.95|0
1644276820000|2022-02-07 23:33:40|2277.47|2275.97|2277.3|2275.8|2277.47|2275.97|2277.3|2275.8|0
1644276830000|2022-02-07 23:33:50|2277.28|2275.78|2277.3|2275.8|2277.3|2275.8|2277.2|2275.7|0
1644276840000|2022-02-07 23:34:00|2277.28|2275.78|2277.11|2275.61|2277.28|2275.78|2277.11|2275.61|0
1644276850000|2022-02-07 23:34:10|2277.13|2275.63|2277.1|2275.6|2277.2|2275.7|2277.02|2275.52|0
1644276860000|2022-02-07 23:34:20|2277.06|2275.56|2276.92|2275.42|2277.11|2275.61|2276.92|2275.42|0
1644276870000|2022-02-07 23:34:30|2276.95|2275.45|2276.92|2275.42|2277.06|2275.56|2276.92|2275.42|0
1644276880000|2022-02-07 23:34:40|2276.94|2275.44|2276.97|2275.47|2277.02|2275.52|2276.94|2275.44|0
1644276890000|2022-02-07 23:34:50|2276.96|2275.46|2276.92|2275.42|2276.96|2275.46|2276.92|2275.42|0
1644276900000|2022-02-07 23:35:00|2276.91|2275.41|2277.06|2275.56|2277.06|2275.56|2276.83|2275.33|0
1644276910000|2022-02-07 23:35:10|2277.07|2275.57|2276.97|2275.47|2277.11|2275.61|2276.97|2275.47|0
1644276920000|2022-02-07 23:35:20|2276.96|2275.46|2277.02|2275.52|2277.02|2275.52|2276.92|2275.42|0
1644276930000|2022-02-07 23:35:30|2277.01|2275.51|2276.92|2275.42|2277.01|2275.51|2276.88|2275.38|0
1644276940000|2022-02-07 23:35:40|2276.91|2275.41|2276.87|2275.37|2276.91|2275.41|2276.83|2275.33|0
1644276950000|2022-02-07 23:35:50|2276.83|2275.33|2276.97|2275.47|2276.97|2275.47|2276.83|2275.33|0
1644276960000|2022-02-07 23:36:00|2276.96|2275.46|2276.83|2275.33|2276.96|2275.46|2276.83|2275.33|0
1644276980000|2022-02-07 23:36:20|2276.81|2275.31|2276.83|2275.33|2276.83|2275.33|2276.74|2275.24|0
1644276990000|2022-02-07 23:36:30|2276.82|2275.32|2276.74|2275.24|2276.82|2275.32|2276.74|2275.24|0
1644277000000|2022-02-07 23:36:40|2276.76|2275.26|2276.92|2275.42|2276.92|2275.42|2276.76|2275.26|0
1644277010000|2022-02-07 23:36:50|2276.93|2275.43|2276.92|2275.42|2276.97|2275.47|2276.92|2275.42|0
1644277020000|2022-02-07 23:37:00|2276.93|2275.43|2276.88|2275.38|2277.02|2275.52|2276.88|2275.38|0
1644277030000|2022-02-07 23:37:10|2276.89|2275.39|2276.92|2275.42|2276.92|2275.42|2276.89|2275.39|0
1644277040000|2022-02-07 23:37:20|2276.91|2275.41|2276.92|2275.42|2276.92|2275.42|2276.83|2275.33|0
1644277050000|2022-02-07 23:37:30|2276.91|2275.41|2276.92|2275.42|2276.92|2275.42|2276.83|2275.33|0
1644277070000|2022-02-07 23:37:50|2276.9|2275.4|2277.02|2275.52|2277.02|2275.52|2276.83|2275.33|0
1644277090000|2022-02-07 23:38:10|2277.04|2275.54|2277.3|2275.8|2277.3|2275.8|2277.04|2275.54|0
1644277110000|2022-02-07 23:38:30|2277.28|2275.78|2277.2|2275.7|2277.28|2275.78|2277.2|2275.7|0
1644277120000|2022-02-07 23:38:40|2277.21|2275.71|2277.3|2275.8|2277.3|2275.8|2277.21|2275.71|0
1644277130000|2022-02-07 23:38:50|2277.28|2275.78|2277.2|2275.7|2277.28|2275.78|2277.2|2275.7|0
1644277140000|2022-02-07 23:39:00|2277.21|2275.71|2277.2|2275.7|2277.3|2275.8|2277.2|2275.7|0
1644277150000|2022-02-07 23:39:10|2277.21|2275.71|2277.25|2275.75|2277.25|2275.75|2277.21|2275.71|0
1644277160000|2022-02-07 23:39:20|2277.24|2275.74|2277.16|2275.66|2277.25|2275.75|2277.16|2275.66|0
1644277180000|2022-02-07 23:39:40|2277.15|2275.65|2277.02|2275.52|2277.15|2275.65|2276.97|2275.47|0
1644277190000|2022-02-07 23:39:50|2277.01|2275.51|2276.97|2275.47|2277.02|2275.52|2276.97|2275.47|0
1644277200000|2022-02-07 23:40:00|2276.98|2275.48|2277.06|2275.56|2277.11|2275.61|2276.98|2275.48|0
1644277210000|2022-02-07 23:40:10|2277.07|2275.57|2277.11|2275.61|2277.16|2275.66|2277.07|2275.57|0
1644277220000|2022-02-07 23:40:20|2277.12|2275.62|2277.2|2275.7|2277.3|2275.8|2277.12|2275.62|0
1644277230000|2022-02-07 23:40:30|2277.21|2275.71|2277.25|2275.75|2277.25|2275.75|2277.2|2275.7|0
1644277240000|2022-02-07 23:40:40|2277.24|2275.74|2277.2|2275.7|2277.3|2275.8|2277.2|2275.7|0
1644277250000|2022-02-07 23:40:50|2277.21|2275.71|2277.25|2275.75|2277.3|2275.8|2277.2|2275.7|0
1644277260000|2022-02-07 23:41:00|2277.24|2275.74|2277.39|2275.89|2277.39|2275.89|2277.2|2275.7|0
1644277270000|2022-02-07 23:41:10|2277.37|2275.87|2277.16|2275.66|2277.37|2275.87|2277.11|2275.61|0
1644277280000|2022-02-07 23:41:20|2277.17|2275.67|2277.02|2275.52|2277.2|2275.7|2277.02|2275.52|0
1644277290000|2022-02-07 23:41:30|2277.01|2275.51|2276.92|2275.42|2277.01|2275.51|2276.92|2275.42|0
1644277300000|2022-02-07 23:41:40|2276.93|2275.43|2276.92|2275.42|2276.97|2275.47|2276.92|2275.42|0
1644277320000|2022-02-07 23:42:00|2276.93|2275.43|2277.02|2275.52|2277.02|2275.52|2276.93|2275.43|0
1644277340000|2022-02-07 23:42:20|2277|2275.5|2276.92|2275.42|2277|2275.5|2276.92|2275.42|0
1644277350000|2022-02-07 23:42:30|2276.9|2275.4|2276.92|2275.42|2276.92|2275.42|2276.83|2275.33|0
1644277360000|2022-02-07 23:42:40|2276.91|2275.41|2276.88|2275.38|2276.91|2275.41|2276.83|2275.33|0
1644277370000|2022-02-07 23:42:50|2276.89|2275.39|2276.92|2275.42|2276.92|2275.42|2276.89|2275.39|0
1644277390000|2022-02-07 23:43:10|2276.91|2275.41|2276.88|2275.38|2276.91|2275.41|2276.88|2275.38|0
1644277400000|2022-02-07 23:43:20|2276.87|2275.37|2276.83|2275.33|2276.87|2275.37|2276.83|2275.33|0
1644277410000|2022-02-07 23:43:30|2276.85|2275.35|2276.92|2275.42|2276.92|2275.42|2276.83|2275.33|0
1644277420000|2022-02-07 23:43:40|2276.9|2275.4|2276.92|2275.42|2276.92|2275.42|2276.83|2275.33|0
1644277430000|2022-02-07 23:43:50|2276.91|2275.41|2276.88|2275.38|2276.91|2275.41|2276.88|2275.38|0
1644277440000|2022-02-07 23:44:00|2276.9|2275.4|2276.97|2275.47|2277.06|2275.56|2276.9|2275.4|0
1644277450000|2022-02-07 23:44:10|2276.96|2275.46|2276.97|2275.47|2276.97|2275.47|2276.92|2275.42|0
1644277460000|2022-02-07 23:44:20|2276.98|2275.48|2276.98|2275.48|2276.98|2275.48|2276.98|2275.48|0
1644277470000|2022-02-07 23:44:30|2277.02|2275.52|2277.16|2275.66|2277.16|2275.66|2277.02|2275.52|0
1644277480000|2022-02-07 23:44:40|2277.15|2275.65|2277.11|2275.61|2277.16|2275.66|2277.11|2275.61|0
1644277490000|2022-02-07 23:44:50|2277.12|2275.62|2277.2|2275.7|2277.2|2275.7|2277.12|2275.62|0
1644277500000|2022-02-07 23:45:00|2277.19|2275.69|2277.2|2275.7|2277.2|2275.7|2277.16|2275.66|0
1644277510000|2022-02-07 23:45:10|2277.21|2275.71|2277.2|2275.7|2277.3|2275.8|2277.2|2275.7|0
1644277520000|2022-02-07 23:45:20|2277.19|2275.69|2277.11|2275.61|2277.19|2275.69|2277.06|2275.56|0
1644277530000|2022-02-07 23:45:30|2277.12|2275.62|2277.2|2275.7|2277.2|2275.7|2277.12|2275.62|0
1644277540000|2022-02-07 23:45:40|2277.19|2275.69|2277.16|2275.66|2277.19|2275.69|2277.16|2275.66|0
1644277550000|2022-02-07 23:45:50|2277.17|2275.67|2277.2|2275.7|2277.2|2275.7|2277.17|2275.67|0
1644277560000|2022-02-07 23:46:00|2277.19|2275.69|2277.2|2275.7|2277.2|2275.7|2277.16|2275.66|0
1644277580000|2022-02-07 23:46:20|2277.22|2275.72|2277.39|2275.89|2277.39|2275.89|2277.22|2275.72|0
1644277590000|2022-02-07 23:46:30|2277.38|2275.88|2277.3|2275.8|2277.39|2275.89|2277.3|2275.8|0
1644277600000|2022-02-07 23:46:40|2277.31|2275.81|2277.34|2275.84|2277.34|2275.84|2277.31|2275.81|0
1644277610000|2022-02-07 23:46:50|2277.35|2275.85|2277.49|2275.99|2277.49|2275.99|2277.35|2275.85|0
1644277620000|2022-02-07 23:47:00|2277.52|2276.02|2277.53|2276.03|2277.67|2276.17|2277.52|2276.02|0
1644277630000|2022-02-07 23:47:10|2277.52|2276.02|2277.58|2276.08|2277.58|2276.08|2277.49|2275.99|0
1644277650000|2022-02-07 23:47:30|2277.57|2276.07|2277.49|2275.99|2277.57|2276.07|2277.49|2275.99|0
1644277660000|2022-02-07 23:47:40|2277.53|2276.03|2277.49|2275.99|2277.53|2276.03|2277.49|2275.99|0
1644277680000|2022-02-07 23:48:00|2277.48|2275.98|2277.49|2275.99|2277.49|2275.99|2277.44|2275.94|0
1644277690000|2022-02-07 23:48:10|2277.5|2276|2277.58|2276.08|2277.58|2276.08|2277.5|2276|0
1644277700000|2022-02-07 23:48:20|2277.6|2276.1|2277.67|2276.17|2277.67|2276.17|2277.6|2276.1|0
1644277710000|2022-02-07 23:48:30|2277.68|2276.18|2277.72|2276.22|2277.72|2276.22|2277.68|2276.18|0
1644277720000|2022-02-07 23:48:40|2277.73|2276.23|2277.77|2276.27|2277.77|2276.27|2277.73|2276.23|0
1644277730000|2022-02-07 23:48:50|2277.75|2276.25|2277.72|2276.22|2277.75|2276.25|2277.67|2276.17|0
1644277740000|2022-02-07 23:49:00|2277.71|2276.21|2277.67|2276.17|2277.77|2276.27|2277.67|2276.17|0
1644277750000|2022-02-07 23:49:10|2277.65|2276.15|2277.39|2275.89|2277.65|2276.15|2277.39|2275.89|0
1644277760000|2022-02-07 23:49:20|2277.4|2275.9|2277.58|2276.08|2277.58|2276.08|2277.4|2275.9|0
1644277770000|2022-02-07 23:49:30|2277.56|2276.06|2277.49|2275.99|2277.56|2276.06|2277.49|2275.99|0
1644277780000|2022-02-07 23:49:40|2277.48|2275.98|2277.44|2275.94|2277.48|2275.98|2277.44|2275.94|0
1644277790000|2022-02-07 23:49:50|2277.46|2275.96|2277.49|2275.99|2277.53|2276.03|2277.46|2275.96|0
1644277800000|2022-02-07 23:50:00|2277.53|2276.03|2277.49|2275.99|2277.67|2276.17|2277.49|2275.99|0
1644277820000|2022-02-07 23:50:20|2277.48|2275.98|2277.44|2275.94|2277.48|2275.98|2277.44|2275.94|0
1644277830000|2022-02-07 23:50:30|2277.43|2275.93|2277.49|2275.99|2277.49|2275.99|2277.39|2275.89|0
1644277850000|2022-02-07 23:50:50|2277.53|2276.03|2277.58|2276.08|2277.58|2276.08|2277.53|2276.03|0
1644277860000|2022-02-07 23:51:00|2277.56|2276.06|2277.58|2276.08|2277.63|2276.13|2277.44|2275.94|0
1644277890000|2022-02-07 23:51:30|2277.57|2276.07|2277.49|2275.99|2277.57|2276.07|2277.49|2275.99|0
1644277910000|2022-02-07 23:51:50|2277.47|2275.97|2277.3|2275.8|2277.47|2275.97|2277.3|2275.8|0
1644277920000|2022-02-07 23:52:00|2277.29|2275.79|2277.39|2275.89|2277.39|2275.89|2277.25|2275.75|0
1644277940000|2022-02-07 23:52:20|2277.41|2275.91|2277.49|2275.99|2277.49|2275.99|2277.41|2275.91|0
1644277980000|2022-02-07 23:53:00|2277.47|2275.97|2277.34|2275.84|2277.47|2275.97|2277.34|2275.84|0
1644277990000|2022-02-07 23:53:10|2277.35|2275.85|2277.39|2275.89|2277.39|2275.89|2277.35|2275.85|0
1644278010000|2022-02-07 23:53:30|2277.37|2275.87|2277.39|2275.89|2277.39|2275.89|2277.3|2275.8|0
1644278030000|2022-02-07 23:53:50|2277.38|2275.88|2277.3|2275.8|2277.39|2275.89|2277.3|2275.8|0
1644278040000|2022-02-07 23:54:00|2277.32|2275.82|2277.39|2275.89|2277.39|2275.89|2277.32|2275.82|0
1644278060000|2022-02-07 23:54:20|2277.37|2275.87|2277.3|2275.8|2277.37|2275.87|2277.3|2275.8|0
1644278070000|2022-02-07 23:54:30|2277.28|2275.78|2277.2|2275.7|2277.28|2275.78|2277.2|2275.7|0
1644278080000|2022-02-07 23:54:40|2277.19|2275.69|2277.16|2275.66|2277.19|2275.69|2277.11|2275.61|0
1644278090000|2022-02-07 23:54:50|2277.17|2275.67|2277.2|2275.7|2277.2|2275.7|2277.17|2275.67|0
1644278100000|2022-02-07 23:55:00|2277.19|2275.69|2277.2|2275.7|2277.2|2275.7|2277.11|2275.61|0
1644278110000|2022-02-07 23:55:10|2277.21|2275.71|2277.25|2275.75|2277.25|2275.75|2277.2|2275.7|0
1644278120000|2022-02-07 23:55:20|2277.24|2275.74|2277.06|2275.56|2277.25|2275.75|2277.02|2275.52|0
1644278130000|2022-02-07 23:55:30|2277.07|2275.57|2277.02|2275.52|2277.11|2275.61|2277.02|2275.52|0
1644278140000|2022-02-07 23:55:40|2277.01|2275.51|2277.02|2275.52|2277.02|2275.52|2276.97|2275.47|0
1644278160000|2022-02-07 23:56:00|2277.06|2275.56|2277.2|2275.7|2277.2|2275.7|2277.06|2275.56|0
1644278200000|2022-02-07 23:56:40|2277.21|2275.71|2277.3|2275.8|2277.3|2275.8|2277.21|2275.71|0
1644278210000|2022-02-07 23:56:50|2277.34|2275.84|2277.44|2275.94|2277.49|2275.99|2277.34|2275.84|0
1644278220000|2022-02-07 23:57:00|2277.45|2275.95|2277.43|2275.93|2277.49|2275.99|2277.43|2275.93|0
1644278230000|2022-02-07 23:57:10|2277.39|2275.89|2277.39|2275.89|2277.39|2275.89|2277.39|2275.89|0
1644278240000|2022-02-07 23:57:20|2277.4|2275.9|2277.49|2275.99|2277.49|2275.99|2277.39|2275.89|0
1644278250000|2022-02-07 23:57:30|2277.48|2275.98|2277.48|2275.98|2277.48|2275.98|2277.48|2275.98|0
1644278260000|2022-02-07 23:57:40|2277.44|2275.94|2277.44|2275.94|2277.49|2275.99|2277.34|2275.84|0
1644278270000|2022-02-07 23:57:50|2277.45|2275.95|2277.49|2275.99|2277.49|2275.99|2277.44|2275.94|0
1644278280000|2022-02-07 23:58:00|2277.48|2275.98|2277.39|2275.89|2277.58|2276.08|2277.39|2275.89|0
1644278290000|2022-02-07 23:58:10|2277.38|2275.88|2277.39|2275.89|2277.39|2275.89|2277.2|2275.7|0
1644278300000|2022-02-07 23:58:20|2277.45|2275.95|2277.49|2275.99|2277.67|2276.17|2277.45|2275.95|0
1644278310000|2022-02-07 23:58:30|2277.48|2275.98|2277.44|2275.94|2277.48|2275.98|2277.44|2275.94|0
1644278320000|2022-02-07 23:58:40|2277.45|2275.95|2277.58|2276.08|2277.58|2276.08|2277.45|2275.95|0
1644278330000|2022-02-07 23:58:50|2277.59|2276.09|2277.58|2276.08|2277.67|2276.17|2277.58|2276.08|0
1644278340000|2022-02-07 23:59:00|2277.6|2276.1|2277.67|2276.17|2277.67|2276.17|2277.6|2276.1|0
1644278350000|2022-02-07 23:59:10|2277.66|2276.16|2277.63|2276.13|2277.67|2276.17|2277.63|2276.13|0
1644278360000|2022-02-07 23:59:20|2277.67|2276.17|2277.77|2276.27|2277.86|2276.36|2277.63|2276.13|0
1644278370000|2022-02-07 23:59:30|2277.78|2276.28|2277.91|2276.41|2277.91|2276.41|2277.77|2276.27|0
1644278380000|2022-02-07 23:59:40|2277.9|2276.4|2277.77|2276.27|2277.91|2276.41|2277.77|2276.27|0
1644278390000|2022-02-07 23:59:50|2277.76|2276.26|2277.72|2276.22|2277.76|2276.26|2277.72|2276.22|0
1644278400000|2022-02-08 00:00:00|2277.73|2276.23|2278|2276.5|2278|2276.5|2277.72|2276.22|0
1644278410000|2022-02-08 00:00:10|2278.01|2276.51|2278.27|2276.77|2278.27|2276.77|2278.01|2276.51|0
1644278420000|2022-02-08 00:00:20|2278.25|2276.75|2278.05|2276.55|2278.25|2276.75|2278.05|2276.55|0
1644278430000|2022-02-08 00:00:30|2278.06|2276.56|2278.18|2276.68|2278.18|2276.68|2278.05|2276.55|0
1644278440000|2022-02-08 00:00:40|2278.2|2276.7|2278.27|2276.77|2278.36|2276.86|2278.18|2276.68|0
1644278450000|2022-02-08 00:00:50|2278.28|2276.78|2278.18|2276.68|2278.32|2276.82|2278.18|2276.68|0
1644278460000|2022-02-08 00:01:00|2278.2|2276.7|2278.36|2276.86|2278.55|2277.05|2278.2|2276.7|0
1644278470000|2022-02-08 00:01:10|2278.38|2276.88|2278.36|2276.86|2278.46|2276.96|2278.36|2276.86|0
1644278480000|2022-02-08 00:01:20|2278.37|2276.87|2278.05|2276.55|2278.46|2276.96|2278.05|2276.55|0
1644278490000|2022-02-08 00:01:30|2278.04|2276.54|2278|2276.5|2278.05|2276.55|2277.95|2276.45|0
1644278500000|2022-02-08 00:01:40|2277.99|2276.49|2277.86|2276.36|2278|2276.5|2277.86|2276.36|0
1644278510000|2022-02-08 00:01:50|2277.84|2276.34|2277.86|2276.36|2277.86|2276.36|2277.72|2276.22|0
1644278520000|2022-02-08 00:02:00|2277.88|2276.38|2277.86|2276.36|2277.95|2276.45|2277.86|2276.36|0
1644278530000|2022-02-08 00:02:10|2277.88|2276.38|2277.95|2276.45|2277.95|2276.45|2277.88|2276.38|0
1644278540000|2022-02-08 00:02:20|2277.93|2276.43|2277.95|2276.45|2277.95|2276.45|2277.86|2276.36|0
1644278550000|2022-02-08 00:02:30|2277.93|2276.43|2277.86|2276.36|2277.93|2276.43|2277.86|2276.36|0
1644278560000|2022-02-08 00:02:40|2277.85|2276.35|2277.81|2276.31|2277.86|2276.36|2277.81|2276.31|0
1644278570000|2022-02-08 00:02:50|2277.8|2276.3|2277.86|2276.36|2277.95|2276.45|2277.77|2276.27|0
1644278580000|2022-02-08 00:03:00|2277.87|2276.37|2277.95|2276.45|2277.95|2276.45|2277.81|2276.31|0
1644278590000|2022-02-08 00:03:10|2277.96|2276.46|2277.95|2276.45|2278|2276.5|2277.95|2276.45|0
1644278600000|2022-02-08 00:03:20|2277.97|2276.47|2277.95|2276.45|2278.05|2276.55|2277.91|2276.41|0
1644278610000|2022-02-08 00:03:30|2277.97|2276.47|2278.05|2276.55|2278.05|2276.55|2277.95|2276.45|0
1644278620000|2022-02-08 00:03:40|2278.04|2276.54|2278.05|2276.55|2278.05|2276.55|2278|2276.5|0
1644278630000|2022-02-08 00:03:50|2278.07|2276.57|2278.05|2276.55|2278.18|2276.68|2278.05|2276.55|0
1644278640000|2022-02-08 00:04:00|2278.07|2276.57|2278.57|2277.07|2278.57|2277.07|2278.05|2276.55|0
1644278650000|2022-02-08 00:04:10|2278.56|2277.06|2278.52|2277.02|2278.57|2277.07|2278.48|2276.98|0
1644278660000|2022-02-08 00:04:20|2278.51|2277.01|2278.57|2277.07|2278.57|2277.07|2278.48|2276.98|0
1644278680000|2022-02-08 00:04:40|2278.55|2277.05|2278.57|2277.07|2278.57|2277.07|2278.48|2276.98|0
1644278690000|2022-02-08 00:04:50|2278.56|2277.06|2278.25|2276.75|2278.56|2277.06|2278.25|2276.75|0
1644278700000|2022-02-08 00:05:00|2278.27|2276.77|2278.07|2276.57|2278.35|2276.85|2278.07|2276.57|0
1644278710000|2022-02-08 00:05:10|2278.06|2276.56|2277.97|2276.47|2278.06|2276.56|2277.97|2276.47|0
1644278730000|2022-02-08 00:05:30|2277.99|2276.49|2277.97|2276.47|2278.07|2276.57|2277.97|2276.47|0
1644278740000|2022-02-08 00:05:40|2277.98|2276.48|2278.11|2276.61|2278.11|2276.61|2277.97|2276.47|0
1644278750000|2022-02-08 00:05:50|2278.1|2276.6|2278.02|2276.52|2278.1|2276.6|2278.02|2276.52|0
1644278760000|2022-02-08 00:06:00|2278.03|2276.53|2278.25|2276.75|2278.35|2276.85|2278.03|2276.53|0
1644278770000|2022-02-08 00:06:10|2278.27|2276.77|2278.3|2276.8|2278.35|2276.85|2278.25|2276.75|0
1644278780000|2022-02-08 00:06:20|2278.31|2276.81|2278.25|2276.75|2278.35|2276.85|2278.21|2276.71|0
1644278790000|2022-02-08 00:06:30|2278.26|2276.76|2278.25|2276.75|2278.35|2276.85|2278.25|2276.75|0
1644278820000|2022-02-08 00:07:00|2278.27|2276.77|2278.16|2276.66|2278.35|2276.85|2278.16|2276.66|0
1644278830000|2022-02-08 00:07:10|2278.18|2276.68|2278.25|2276.75|2278.25|2276.75|2278.18|2276.68|0
1644278840000|2022-02-08 00:07:20|2278.24|2276.74|2278.16|2276.66|2278.25|2276.75|2278.16|2276.66|0
1644278850000|2022-02-08 00:07:30|2278.17|2276.67|2278.16|2276.66|2278.25|2276.75|2278.16|2276.66|0
1644278860000|2022-02-08 00:07:40|2278.14|2276.64|2278.02|2276.52|2278.14|2276.64|2277.97|2276.47|0
1644278870000|2022-02-08 00:07:50|2278.03|2276.53|2278.07|2276.57|2278.07|2276.57|2278.03|2276.53|0
1644278880000|2022-02-08 00:08:00|2278.05|2276.55|2277.97|2276.47|2278.05|2276.55|2277.97|2276.47|0
1644278890000|2022-02-08 00:08:10|2277.95|2276.45|2277.9|2276.4|2277.95|2276.45|2277.88|2276.38|0
1644278900000|2022-02-08 00:08:20|2277.97|2276.47|2277.97|2276.47|2278.07|2276.57|2277.97|2276.47|0
1644278920000|2022-02-08 00:08:40|2277.96|2276.46|2278.07|2276.57|2278.07|2276.57|2277.88|2276.38|0
1644278930000|2022-02-08 00:08:50|2278.06|2276.56|2278.07|2276.57|2278.07|2276.57|2277.97|2276.47|0
1644278940000|2022-02-08 00:09:00|2278.06|2276.56|2277.97|2276.47|2278.07|2276.57|2277.97|2276.47|0
1644278950000|2022-02-08 00:09:10|2277.95|2276.45|2277.69|2276.19|2277.95|2276.45|2277.69|2276.19|0
1644278960000|2022-02-08 00:09:20|2277.7|2276.2|2277.69|2276.19|2277.79|2276.29|2277.69|2276.19|0
1644278970000|2022-02-08 00:09:30|2277.7|2276.2|2277.79|2276.29|2277.79|2276.29|2277.69|2276.19|0
1644278990000|2022-02-08 00:09:50|2277.83|2276.33|2277.79|2276.29|2277.88|2276.38|2277.79|2276.29|0
1644279000000|2022-02-08 00:10:00|2277.83|2276.33|2277.69|2276.19|2277.88|2276.38|2277.69|2276.19|0
1644279010000|2022-02-08 00:10:10|2277.71|2276.21|2277.79|2276.29|2277.79|2276.29|2277.69|2276.19|0
1644279020000|2022-02-08 00:10:20|2277.78|2276.28|2277.69|2276.19|2277.79|2276.29|2277.69|2276.19|0
1644279030000|2022-02-08 00:10:30|2277.71|2276.21|2277.79|2276.29|2277.79|2276.29|2277.71|2276.21|0
1644279040000|2022-02-08 00:10:40|2277.8|2276.3|2277.88|2276.38|2277.97|2276.47|2277.8|2276.3|0
1644279050000|2022-02-08 00:10:50|2277.9|2276.4|2277.79|2276.29|2277.97|2276.47|2277.79|2276.29|0
1644279060000|2022-02-08 00:11:00|2277.83|2276.33|2277.64|2276.14|2277.83|2276.33|2277.64|2276.14|0
1644279070000|2022-02-08 00:11:10|2277.6|2276.1|2277.6|2276.1|2277.69|2276.19|2277.6|2276.1|0
1644279080000|2022-02-08 00:11:20|2277.58|2276.08|2277.46|2275.96|2277.58|2276.08|2277.41|2275.91|0
1644279090000|2022-02-08 00:11:30|2277.45|2275.95|2277.41|2275.91|2277.45|2275.95|2277.41|2275.91|0
1644279100000|2022-02-08 00:11:40|2277.43|2275.93|2277.41|2275.91|2277.5|2276|2277.41|2275.91|0
1644279110000|2022-02-08 00:11:50|2277.42|2275.92|2277.5|2276|2277.5|2276|2277.42|2275.92|0
1644279120000|2022-02-08 00:12:00|2277.49|2275.99|2277.5|2276|2277.5|2276|2277.41|2275.91|0
1644279130000|2022-02-08 00:12:10|2277.52|2276.02|2277.5|2276|2277.6|2276.1|2277.5|2276|0
1644279140000|2022-02-08 00:12:20|2277.51|2276.01|2277.6|2276.1|2277.6|2276.1|2277.5|2276|0
1644279150000|2022-02-08 00:12:30|2277.58|2276.08|2277.64|2276.14|2277.64|2276.14|2277.5|2276|0
1644279160000|2022-02-08 00:12:40|2277.65|2276.15|2277.6|2276.1|2277.69|2276.19|2277.6|2276.1|0
1644279170000|2022-02-08 00:12:50|2277.58|2276.08|2277.5|2276|2277.6|2276.1|2277.41|2275.91|0
1644279180000|2022-02-08 00:13:00|2277.51|2276.01|2277.5|2276|2277.6|2276.1|2277.5|2276|0
1644279190000|2022-02-08 00:13:10|2277.51|2276.01|2277.46|2275.96|2277.55|2276.05|2277.46|2275.96|0
1644279200000|2022-02-08 00:13:20|2277.45|2275.95|2277.5|2276|2277.5|2276|2277.41|2275.91|0
1644279210000|2022-02-08 00:13:30|2277.49|2275.99|2277.5|2276|2277.5|2276|2277.46|2275.96|0
1644279220000|2022-02-08 00:13:40|2277.49|2275.99|2277.5|2276|2277.5|2276|2277.36|2275.86|0
1644279230000|2022-02-08 00:13:50|2277.49|2275.99|2277.5|2276|2277.5|2276|2277.46|2275.96|0
1644279240000|2022-02-08 00:14:00|2277.49|2275.99|2277.41|2275.91|2277.49|2275.99|2277.36|2275.86|0
1644279250000|2022-02-08 00:14:10|2277.42|2275.92|2277.5|2276|2277.5|2276|2277.41|2275.91|0
1644279270000|2022-02-08 00:14:30|2277.52|2276.02|2277.55|2276.05|2277.6|2276.1|2277.5|2276|0
1644279280000|2022-02-08 00:14:40|2277.54|2276.04|2277.6|2276.1|2277.6|2276.1|2277.5|2276|0
1644279290000|2022-02-08 00:14:50|2277.58|2276.08|2277.6|2276.1|2277.6|2276.1|2277.5|2276|0
1644279300000|2022-02-08 00:15:00|2277.58|2276.08|2277.79|2276.29|2277.79|2276.29|2277.5|2276|0
1644279310000|2022-02-08 00:15:10|2279.39|2277.89|2279.89|2278.39|2279.89|2278.39|2279.39|2277.89|0
1644279320000|2022-02-08 00:15:20|2279.88|2278.38|2280.47|2278.97|2280.47|2278.97|2279.87|2278.37|0
1644279330000|2022-02-08 00:15:30|2280.45|2278.95|2281.01|2279.51|2281.03|2279.53|2280.26|2278.76|0
1644279340000|2022-02-08 00:15:40|2280.82|2279.32|2280.65|2279.15|2280.82|2279.32|2280.45|2278.95|0
1644279350000|2022-02-08 00:15:50|2280.84|2279.34|2281.23|2279.73|2281.23|2279.73|2280.82|2279.32|0
1644279360000|2022-02-08 00:16:00|2281.25|2279.75|2280.75|2279.25|2281.25|2279.75|2280.66|2279.16|0
1644279370000|2022-02-08 00:16:10|2280.71|2279.21|2280.62|2279.12|2280.83|2279.33|2280.62|2279.12|0
1644279380000|2022-02-08 00:16:20|2280.6|2279.1|2280.19|2278.69|2280.6|2279.1|2279.98|2278.48|0
1644279390000|2022-02-08 00:16:30|2280.22|2278.72|2280.41|2278.91|2280.41|2278.91|2280.22|2278.72|0
1644279400000|2022-02-08 00:16:40|2280.37|2278.87|2280.2|2278.7|2280.37|2278.87|2280.2|2278.7|0
1644279410000|2022-02-08 00:16:50|2280.17|2278.67|2280.08|2278.58|2280.17|2278.67|2280.08|2278.58|0
1644279420000|2022-02-08 00:17:00|2280.07|2278.57|2280.19|2278.69|2280.41|2278.91|2279.98|2278.48|0
1644279430000|2022-02-08 00:17:10|2280.2|2278.7|2280.19|2278.69|2280.29|2278.79|2280.19|2278.69|0
1644279440000|2022-02-08 00:17:20|2280.22|2278.72|2280.2|2278.7|2280.28|2278.78|2280.2|2278.7|0
1644279450000|2022-02-08 00:17:30|2280.23|2278.73|2280.29|2278.79|2280.29|2278.79|2280.23|2278.73|0
1644279460000|2022-02-08 00:17:40|2280.26|2278.76|2280.19|2278.69|2280.26|2278.76|2280.07|2278.57|0
1644279480000|2022-02-08 00:18:00|2280.14|2278.64|2280.37|2278.87|2280.37|2278.87|2279.82|2278.32|0
1644279490000|2022-02-08 00:18:10|2280.4|2278.9|2280.46|2278.96|2280.46|2278.96|2280.4|2278.9|0
1644279500000|2022-02-08 00:18:20|2280.42|2278.92|2280.37|2278.87|2280.42|2278.92|2280.37|2278.87|0
1644279510000|2022-02-08 00:18:30|2280.4|2278.9|2280.37|2278.87|2280.46|2278.96|2280.37|2278.87|0
1644279520000|2022-02-08 00:18:40|2280.4|2278.9|2280.62|2279.12|2280.92|2279.42|2280.37|2278.87|0
1644279530000|2022-02-08 00:18:50|2280.65|2279.15|2280.71|2279.21|2280.71|2279.21|2280.62|2279.12|0
1644279540000|2022-02-08 00:19:00|2280.62|2279.12|2280.83|2279.33|2281.05|2279.55|2280.62|2279.12|0
1644279550000|2022-02-08 00:19:10|2280.84|2279.34|2281.06|2279.56|2281.06|2279.56|2280.83|2279.33|0
1644279560000|2022-02-08 00:19:20|2281.02|2279.52|2281.05|2279.55|2281.06|2279.56|2280.94|2279.44|0
1644279580000|2022-02-08 00:19:40|2281.03|2279.53|2281.04|2279.54|2281.14|2279.64|2281.03|2279.53|0
1644279590000|2022-02-08 00:19:50|2281.03|2279.53|2281.05|2279.55|2281.05|2279.55|2281.03|2279.53|0
1644279600000|2022-02-08 00:20:00|2281.03|2279.53|2281.05|2279.55|2281.06|2279.56|2280.92|2279.42|0
1644279610000|2022-02-08 00:20:10|2280.98|2279.48|2280.93|2279.43|2280.98|2279.48|2280.84|2279.34|0
1644279620000|2022-02-08 00:20:20|2280.9|2279.4|2280.84|2279.34|2280.9|2279.4|2280.84|2279.34|0
1644279630000|2022-02-08 00:20:30|2280.83|2279.33|2280.6|2279.1|2280.83|2279.33|2280.6|2279.1|0
1644279640000|2022-02-08 00:20:40|2280.57|2279.07|2280.69|2279.19|2280.69|2279.19|2280.47|2278.97|0
1644279650000|2022-02-08 00:20:50|2280.68|2279.18|2280.25|2278.75|2280.68|2279.18|2280.25|2278.75|0
1644279660000|2022-02-08 00:21:00|2280.37|2278.87|2280.14|2278.64|2280.37|2278.87|2280.14|2278.64|0
1644279670000|2022-02-08 00:21:10|2280.13|2278.63|2280.14|2278.64|2280.14|2278.64|2279.92|2278.42|0
1644279680000|2022-02-08 00:21:20|2280.15|2278.65|2280.25|2278.75|2280.37|2278.87|2280.15|2278.65|0
1644279690000|2022-02-08 00:21:30|2280.28|2278.78|2280.23|2278.73|2280.37|2278.87|2280.14|2278.64|0
1644279700000|2022-02-08 00:21:40|2280.2|2278.7|2280.14|2278.64|2280.2|2278.7|2280.14|2278.64|0
1644279720000|2022-02-08 00:22:00|2279.42|2277.92|2279.19|2277.69|2279.51|2278.01|2279.19|2277.69|0
1644279730000|2022-02-08 00:22:10|2279.2|2277.7|2279.19|2277.69|2279.2|2277.7|2279.19|2277.69|0
1644279740000|2022-02-08 00:22:20|2279.2|2277.7|2279.19|2277.69|2279.2|2277.7|2279.19|2277.69|0
1644279760000|2022-02-08 00:22:40|2279.25|2277.75|2279.28|2277.78|2279.39|2277.89|2279.25|2277.75|0
1644279770000|2022-02-08 00:22:50|2279.29|2277.79|2279.29|2277.79|2279.41|2277.91|2279.29|2277.79|0
1644279780000|2022-02-08 00:23:00|2279.32|2277.82|2279.51|2278.01|2279.63|2278.13|2279.29|2277.79|0
1644279790000|2022-02-08 00:23:10|2279.5|2278|2279.17|2277.67|2279.5|2278|2279.17|2277.67|0
1644279800000|2022-02-08 00:23:20|2279.14|2277.64|2279.01|2277.51|2279.14|2277.64|2278.91|2277.41|0
1644279810000|2022-02-08 00:23:30|2278.98|2277.48|2279.14|2277.64|2279.14|2277.64|2278.92|2277.42|0
1644279820000|2022-02-08 00:23:40|2279.13|2277.63|2279.14|2277.64|2279.14|2277.64|2279.01|2277.51|0
1644279830000|2022-02-08 00:23:50|2279.13|2277.63|2278.76|2277.26|2279.13|2277.63|2278.76|2277.26|0
1644279840000|2022-02-08 00:24:00|2278.79|2277.29|2278.43|2276.93|2278.88|2277.38|2278.43|2276.93|0
1644279850000|2022-02-08 00:24:10|2278.36|2276.86|2278.43|2276.93|2278.54|2277.04|2278.22|2276.72|0
1644279860000|2022-02-08 00:24:20|2278.47|2276.97|2278.18|2276.68|2278.52|2277.02|2278.18|2276.68|0
1644279870000|2022-02-08 00:24:30|2278.11|2276.61|2277.73|2276.23|2278.11|2276.61|2277.72|2276.22|0
1644279880000|2022-02-08 00:24:40|2277.72|2276.22|2277.96|2276.46|2277.96|2276.46|2277.72|2276.22|0
1644279890000|2022-02-08 00:24:50|2277.97|2276.47|2277.96|2276.46|2277.97|2276.47|2277.96|2276.46|0
1644279900000|2022-02-08 00:25:00|2277.75|2276.25|2277.97|2276.47|2277.97|2276.47|2277.73|2276.23|0
1644279910000|2022-02-08 00:25:10|2277.98|2276.48|2278.06|2276.56|2278.3|2276.8|2277.98|2276.48|0
1644279920000|2022-02-08 00:25:20|2278.07|2276.57|2278.06|2276.56|2278.19|2276.69|2278.06|2276.56|0
1644279930000|2022-02-08 00:25:30|2278.1|2276.6|2277.98|2276.48|2278.19|2276.69|2277.97|2276.47|0
1644279940000|2022-02-08 00:25:40|2277.97|2276.47|2278.08|2276.58|2278.08|2276.58|2277.97|2276.47|0
1644279950000|2022-02-08 00:25:50|2278.11|2276.61|2278.08|2276.58|2278.19|2276.69|2278.08|2276.58|0
1644279960000|2022-02-08 00:26:00|2278.09|2276.59|2278.09|2276.59|2278.21|2276.71|2278.08|2276.58|0
1644279970000|2022-02-08 00:26:10|2278.05|2276.55|2278.08|2276.58|2278.08|2276.58|2277.98|2276.48|0
1644279980000|2022-02-08 00:26:20|2278.04|2276.54|2278.21|2276.71|2278.21|2276.71|2277.98|2276.48|0
1644279990000|2022-02-08 00:26:30|2278.22|2276.72|2278.65|2277.15|2278.77|2277.27|2278.22|2276.72|0
1644280000000|2022-02-08 00:26:40|2278.67|2277.17|2278.67|2277.17|2278.68|2277.18|2278.65|2277.15|0
1644280010000|2022-02-08 00:26:50|2278.66|2277.16|2278.88|2277.38|2278.89|2277.39|2278.65|2277.15|0
1644280020000|2022-02-08 00:27:00|2278.76|2277.26|2278.88|2277.38|2278.88|2277.38|2278.76|2277.26|0
1644280030000|2022-02-08 00:27:10|2278.77|2277.27|2279.09|2277.59|2279.09|2277.59|2278.76|2277.26|0
1644280040000|2022-02-08 00:27:20|2279.08|2277.58|2279.06|2277.56|2279.09|2277.59|2279.06|2277.56|0
1644280050000|2022-02-08 00:27:30|2279.07|2277.57|2279.04|2277.54|2279.07|2277.57|2278.84|2277.34|0
1644280060000|2022-02-08 00:27:40|2279.03|2277.53|2279.01|2277.51|2279.03|2277.53|2279.01|2277.51|0
1644280070000|2022-02-08 00:27:50|2278.97|2277.47|2278.37|2276.87|2278.97|2277.47|2278.37|2276.87|0
1644280080000|2022-02-08 00:28:00|2278.3|2276.8|2278.37|2276.87|2278.6|2277.1|2278.15|2276.65|0
1644280090000|2022-02-08 00:28:10|2278.26|2276.76|2278.6|2277.1|2278.6|2277.1|2278.24|2276.74|0
1644280100000|2022-02-08 00:28:20|2278.59|2277.09|2278.37|2276.87|2278.61|2277.11|2278.37|2276.87|0
1644280110000|2022-02-08 00:28:30|2278.34|2276.84|2278.28|2276.78|2278.34|2276.84|2278.15|2276.65|0
1644280120000|2022-02-08 00:28:40|2278.37|2276.87|2278.37|2276.87|2278.37|2276.87|2278.24|2276.74|0
1644280140000|2022-02-08 00:29:00|2278.4|2276.9|2278.48|2276.98|2278.72|2277.22|2278.4|2276.9|0
1644280150000|2022-02-08 00:29:10|2278.51|2277.01|2278.61|2277.11|2278.61|2277.11|2278.51|2277.01|0
1644280160000|2022-02-08 00:29:20|2278.65|2277.15|2278.48|2276.98|2278.7|2277.2|2278.39|2276.89|0
1644280170000|2022-02-08 00:29:30|2278.51|2277.01|2278.48|2276.98|2278.6|2277.1|2278.48|2276.98|0
1644280180000|2022-02-08 00:29:40|2278.44|2276.94|2278.72|2277.22|2278.72|2277.22|2278.39|2276.89|0
1644280190000|2022-02-08 00:29:50|2278.68|2277.18|2278.42|2276.92|2278.68|2277.18|2278.4|2276.9|0
1644280200000|2022-02-08 00:30:00|2278.45|2276.95|2279.09|2277.59|2279.09|2277.59|2278.45|2276.95|0
1644280210000|2022-02-08 00:30:10|2279.08|2277.58|2279.07|2277.57|2279.08|2277.58|2279.07|2277.57|0
1644280220000|2022-02-08 00:30:20|2279.08|2277.58|2279.31|2277.81|2279.31|2277.81|2279.08|2277.58|0
1644280230000|2022-02-08 00:30:30|2279.32|2277.82|2279.32|2277.82|2279.32|2277.82|2279.31|2277.81|0
1644280240000|2022-02-08 00:30:40|2279.33|2277.83|2279.34|2277.84|2279.56|2278.06|2279.33|2277.83|0
1644280260000|2022-02-08 00:31:00|2279.33|2277.83|2279.22|2277.72|2279.33|2277.83|2279.21|2277.71|0
1644280270000|2022-02-08 00:31:10|2279.18|2277.68|2278.98|2277.48|2279.18|2277.68|2278.98|2277.48|0
1644280280000|2022-02-08 00:31:20|2278.99|2277.49|2279.1|2277.6|2279.11|2277.61|2278.98|2277.48|0
1644280290000|2022-02-08 00:31:30|2279.09|2277.59|2279.1|2277.6|2279.1|2277.6|2279.09|2277.59|0
1644280300000|2022-02-08 00:31:40|2279.11|2277.61|2279.11|2277.61|2279.11|2277.61|2279.1|2277.6|0
1644280320000|2022-02-08 00:32:00|2279.12|2277.62|2279.13|2277.63|2279.13|2277.63|2279.12|2277.62|0
1644280330000|2022-02-08 00:32:10|2279.2|2277.7|2279.34|2277.84|2279.35|2277.85|2279.2|2277.7|0
1644280340000|2022-02-08 00:32:20|2279.32|2277.82|2279.33|2277.83|2279.34|2277.84|2279.32|2277.82|0
1644280350000|2022-02-08 00:32:30|2279.32|2277.82|2279.34|2277.84|2279.34|2277.84|2279.32|2277.82|0
1644280360000|2022-02-08 00:32:40|2279.35|2277.85|2279.56|2278.06|2279.56|2278.06|2279.35|2277.85|0
1644280370000|2022-02-08 00:32:50|2279.77|2278.27|2280.2|2278.7|2280.2|2278.7|2279.77|2278.27|0
1644280380000|2022-02-08 00:33:00|2280.19|2278.69|2280.19|2278.69|2280.41|2278.91|2280.19|2278.69|0
1644280390000|2022-02-08 00:33:10|2280.18|2278.68|2280.17|2278.67|2280.18|2278.68|2280.17|2278.67|0
1644280400000|2022-02-08 00:33:20|2280.18|2278.68|2280.17|2278.67|2280.18|2278.68|2280.17|2278.67|0
1644280410000|2022-02-08 00:33:30|2280.21|2278.71|2280.4|2278.9|2280.4|2278.9|2280.21|2278.71|0
1644280420000|2022-02-08 00:33:40|2280.39|2278.89|2280.17|2278.67|2280.39|2278.89|2280.17|2278.67|0
1644280430000|2022-02-08 00:33:50|2280.14|2278.64|2280.17|2278.67|2280.17|2278.67|2279.93|2278.43|0
1644280440000|2022-02-08 00:34:00|2280.14|2278.64|2279.96|2278.46|2280.14|2278.64|2279.95|2278.45|0
1644280450000|2022-02-08 00:34:10|2279.98|2278.48|2280.19|2278.69|2280.29|2278.79|2279.98|2278.48|0
1644280460000|2022-02-08 00:34:20|2280.2|2278.7|2280.2|2278.7|2280.3|2278.8|2280.2|2278.7|0
1644280470000|2022-02-08 00:34:30|2280.24|2278.74|2280.19|2278.69|2280.29|2278.79|2280.19|2278.69|0
1644280490000|2022-02-08 00:34:50|2280.18|2278.68|2279.96|2278.46|2280.18|2278.68|2279.96|2278.46|0
1644280500000|2022-02-08 00:35:00|2280|2278.5|2279.97|2278.47|2280.2|2278.7|2279.97|2278.47|0
1644280510000|2022-02-08 00:35:10|2279.96|2278.46|2279.98|2278.48|2279.98|2278.48|2279.96|2278.46|0
1644280520000|2022-02-08 00:35:20|2279.99|2278.49|2279.99|2278.49|2280.08|2278.58|2279.99|2278.49|0
1644280530000|2022-02-08 00:35:30|2279.98|2278.48|2279.53|2278.03|2279.98|2278.48|2279.53|2278.03|0
1644280540000|2022-02-08 00:35:40|2279.55|2278.05|2279.55|2278.05|2279.55|2278.05|2279.55|2278.05|0
1644280550000|2022-02-08 00:35:50|2279.56|2278.06|2279.56|2278.06|2279.56|2278.06|2279.55|2278.05|0
1644280570000|2022-02-08 00:36:10|2279.57|2278.07|2279.78|2278.28|2279.78|2278.28|2279.57|2278.07|0
1644280600000|2022-02-08 00:36:40|2279.87|2278.37|2279.89|2278.39|2279.89|2278.39|2279.87|2278.37|0
1644280610000|2022-02-08 00:36:50|2279.88|2278.38|2279.77|2278.27|2280.01|2278.51|2279.77|2278.27|0
1644280620000|2022-02-08 00:37:00|2279.78|2278.28|2279.78|2278.28|2279.78|2278.28|2279.77|2278.27|0
1644280630000|2022-02-08 00:37:10|2279.77|2278.27|2279.75|2278.25|2279.77|2278.27|2279.75|2278.25|0
1644280640000|2022-02-08 00:37:20|2279.74|2278.24|2279.52|2278.02|2279.74|2278.24|2279.52|2278.02|0
1644280650000|2022-02-08 00:37:30|2279.49|2277.99|2279.28|2277.78|2279.49|2277.99|2279.27|2277.77|0
1644280660000|2022-02-08 00:37:40|2279.27|2277.77|2279.27|2277.77|2279.27|2277.77|2279.27|2277.77|0
1644280670000|2022-02-08 00:37:50|2279.28|2277.78|2279.27|2277.77|2279.28|2277.78|2279.27|2277.77|0
1644280690000|2022-02-08 00:38:10|2279.25|2277.75|2279.32|2277.82|2279.36|2277.86|2279.02|2277.52|0
1644280700000|2022-02-08 00:38:20|2279.27|2277.77|2279.57|2278.07|2279.58|2278.08|2279.26|2277.76|0
1644280710000|2022-02-08 00:38:30|2279.56|2278.06|2279.57|2278.07|2279.58|2278.08|2279.47|2277.97|0
1644280720000|2022-02-08 00:38:40|2279.58|2278.08|2279.48|2277.98|2279.58|2278.08|2279.47|2277.97|0
1644280730000|2022-02-08 00:38:50|2279.49|2277.99|2279.49|2277.99|2279.49|2277.99|2279.49|2277.99|0
1644280740000|2022-02-08 00:39:00|2279.52|2278.02|2279.93|2278.43|2280.03|2278.53|2279.52|2278.02|0
1644280750000|2022-02-08 00:39:10|2279.94|2278.44|2279.94|2278.44|2279.94|2278.44|2279.94|2278.44|0
1644280760000|2022-02-08 00:39:20|2279.93|2278.43|2279.93|2278.43|2279.94|2278.44|2279.92|2278.42|0
1644280770000|2022-02-08 00:39:30|2279.95|2278.45|2279.95|2278.45|2280.04|2278.54|2279.93|2278.43|0
1644280780000|2022-02-08 00:39:40|2279.98|2278.48|2279.95|2278.45|2280.04|2278.54|2279.95|2278.45|0
1644280790000|2022-02-08 00:39:50|2279.98|2278.48|2279.93|2278.43|2280.04|2278.54|2279.93|2278.43|0
1644280800000|2022-02-08 00:40:00|2279.87|2278.37|2279.83|2278.33|2279.87|2278.37|2279.72|2278.22|0
1644280820000|2022-02-08 00:40:20|2279.74|2278.24|2279.61|2278.11|2279.74|2278.24|2279.61|2278.11|0
1644280830000|2022-02-08 00:40:30|2279.73|2278.23|2279.73|2278.23|2279.83|2278.33|2279.73|2278.23|0
1644280840000|2022-02-08 00:40:40|2279.69|2278.19|2279.75|2278.25|2279.75|2278.25|2279.61|2278.11|0
1644280860000|2022-02-08 00:41:00|2279.71|2278.21|2279.53|2278.03|2279.71|2278.21|2279.53|2278.03|0
1644280870000|2022-02-08 00:41:10|2279.52|2278.02|2279.1|2277.6|2279.52|2278.02|2279.09|2277.59|0
1644280880000|2022-02-08 00:41:20|2279.13|2277.63|2279.19|2277.69|2279.19|2277.69|2279.13|2277.63|0
1644280890000|2022-02-08 00:41:30|2279.16|2277.66|2279.09|2277.59|2279.18|2277.68|2279.09|2277.59|0
1644280900000|2022-02-08 00:41:40|2279.1|2277.6|2279.19|2277.69|2279.19|2277.69|2279.1|2277.6|0
1644280910000|2022-02-08 00:41:50|2279.16|2277.66|2279.08|2277.58|2279.18|2277.68|2279.08|2277.58|0
1644280920000|2022-02-08 00:42:00|2279.09|2277.59|2279.09|2277.59|2279.18|2277.68|2279.07|2277.57|0
1644280930000|2022-02-08 00:42:10|2279.12|2277.62|2279.19|2277.69|2279.19|2277.69|2279.12|2277.62|0
1644280940000|2022-02-08 00:42:20|2279.18|2277.68|2279.09|2277.59|2279.19|2277.69|2279.09|2277.59|0
1644280950000|2022-02-08 00:42:30|2279.08|2277.58|2279.1|2277.6|2279.11|2277.61|2278.87|2277.37|0
1644280960000|2022-02-08 00:42:40|2279.09|2277.59|2278.97|2277.47|2279.09|2277.59|2278.88|2277.38|0
1644280970000|2022-02-08 00:42:50|2278.98|2277.48|2279.02|2277.52|2279.02|2277.52|2278.97|2277.47|0
1644280980000|2022-02-08 00:43:00|2279.1|2277.6|2279.11|2277.61|2279.2|2277.7|2279.1|2277.6|0
1644280990000|2022-02-08 00:43:10|2279.1|2277.6|2279.22|2277.72|2279.22|2277.72|2279.1|2277.6|0
1644281000000|2022-02-08 00:43:20|2279.21|2277.71|2279.34|2277.84|2279.34|2277.84|2279.11|2277.61|0
1644281010000|2022-02-08 00:43:30|2279.3|2277.8|2279.11|2277.61|2279.3|2277.8|2279.1|2277.6|0
1644281020000|2022-02-08 00:43:40|2279.2|2277.7|2279.2|2277.7|2279.2|2277.7|2279.2|2277.7|0
1644281030000|2022-02-08 00:43:50|2279.19|2277.69|2279.1|2277.6|2279.19|2277.69|2279.1|2277.6|0
1644281040000|2022-02-08 00:44:00|2279.13|2277.63|2279.1|2277.6|2279.19|2277.69|2279.1|2277.6|0
1644281050000|2022-02-08 00:44:10|2279.09|2277.59|2279.1|2277.6|2279.1|2277.6|2279.09|2277.59|0
1644281060000|2022-02-08 00:44:20|2279.11|2277.61|2279.07|2277.57|2279.11|2277.61|2279.07|2277.57|0
1644281080000|2022-02-08 00:44:40|2279.09|2277.59|2279.1|2277.6|2279.1|2277.6|2279.09|2277.59|0
1644281090000|2022-02-08 00:44:50|2279.11|2277.61|2279.44|2277.94|2279.44|2277.94|2279.11|2277.61|0
1644281100000|2022-02-08 00:45:00|2279.48|2277.98|2279.56|2278.06|2279.56|2278.06|2279.48|2277.98|0
1644281110000|2022-02-08 00:45:10|2279.55|2278.05|2279.54|2278.04|2279.55|2278.05|2279.54|2278.04|0
1644281120000|2022-02-08 00:45:20|2279.55|2278.05|2279.54|2278.04|2279.55|2278.05|2279.54|2278.04|0
1644281130000|2022-02-08 00:45:30|2279.53|2278.03|2279.32|2277.82|2279.53|2278.03|2279.31|2277.81|0
1644281140000|2022-02-08 00:45:40|2279.36|2277.86|2279.41|2277.91|2279.41|2277.91|2279.36|2277.86|0
1644281150000|2022-02-08 00:45:50|2279.34|2277.84|2279.2|2277.7|2279.34|2277.84|2279.09|2277.59|0
1644281160000|2022-02-08 00:46:00|2279.24|2277.74|2279.11|2277.61|2279.34|2277.84|2279.11|2277.61|0
1644281170000|2022-02-08 00:46:10|2279.12|2277.62|2278.91|2277.41|2279.12|2277.62|2278.88|2277.38|0
1644281180000|2022-02-08 00:46:20|2278.94|2277.44|2278.89|2277.39|2279|2277.5|2278.89|2277.39|0
1644281190000|2022-02-08 00:46:30|2278.91|2277.41|2278.9|2277.4|2279|2277.5|2278.9|2277.4|0
1644281200000|2022-02-08 00:46:40|2278.89|2277.39|2278.9|2277.4|2278.9|2277.4|2278.89|2277.39|0
1644281210000|2022-02-08 00:46:50|2278.91|2277.41|2279.01|2277.51|2279.13|2277.63|2278.91|2277.41|0
1644281220000|2022-02-08 00:47:00|2279.04|2277.54|2279.01|2277.51|2279.14|2277.64|2279.01|2277.51|0
1644281230000|2022-02-08 00:47:10|2279.04|2277.54|2279.01|2277.51|2279.13|2277.63|2279.01|2277.51|0
1644281240000|2022-02-08 00:47:20|2279.04|2277.54|2279.01|2277.51|2279.14|2277.64|2278.92|2277.42|0
1644281250000|2022-02-08 00:47:30|2279.02|2277.52|2279.16|2277.66|2279.16|2277.66|2279.02|2277.52|0
1644281260000|2022-02-08 00:47:40|2279.15|2277.65|2279.03|2277.53|2279.16|2277.66|2279.02|2277.52|0
1644281270000|2022-02-08 00:47:50|2279.02|2277.52|2278.93|2277.43|2279.02|2277.52|2278.92|2277.42|0
1644281280000|2022-02-08 00:48:00|2278.96|2277.46|2279.02|2277.52|2279.14|2277.64|2278.96|2277.46|0
1644281300000|2022-02-08 00:48:20|2279.06|2277.56|2279.37|2277.87|2279.37|2277.87|2279.06|2277.56|0
1644281310000|2022-02-08 00:48:30|2279.43|2277.93|2279.57|2278.07|2279.57|2278.07|2279.43|2277.93|0
1644281320000|2022-02-08 00:48:40|2279.59|2278.09|2279.83|2278.33|2279.83|2278.33|2279.59|2278.09|0
1644281330000|2022-02-08 00:48:50|2279.81|2278.31|2279.81|2278.31|2279.83|2278.33|2279.81|2278.31|0
1644281340000|2022-02-08 00:49:00|2279.82|2278.32|2280.17|2278.67|2280.17|2278.67|2279.82|2278.32|0
1644281350000|2022-02-08 00:49:10|2280.16|2278.66|2280.17|2278.67|2280.17|2278.67|2280.16|2278.66|0
1644281360000|2022-02-08 00:49:20|2280.18|2278.68|2280.38|2278.88|2280.38|2278.88|2280.17|2278.67|0
1644281370000|2022-02-08 00:49:30|2280.39|2278.89|2280.59|2279.09|2280.72|2279.22|2280.39|2278.89|0
1644281380000|2022-02-08 00:49:40|2280.55|2279.05|2280.58|2279.08|2280.59|2279.09|2280.49|2278.99|0
1644281390000|2022-02-08 00:49:50|2280.59|2279.09|2280.59|2279.09|2280.59|2279.09|2280.59|2279.09|0
1644281400000|2022-02-08 00:50:00|2280.62|2279.12|2280.48|2278.98|2280.71|2279.21|2280.48|2278.98|0
1644281410000|2022-02-08 00:50:10|2280.47|2278.97|2280.25|2278.75|2280.47|2278.97|2280.24|2278.74|0
1644281420000|2022-02-08 00:50:20|2280.26|2278.76|2280.44|2278.94|2280.44|2278.94|2280.23|2278.73|0
1644281430000|2022-02-08 00:50:30|2280.51|2279.01|2280.65|2279.15|2280.74|2279.24|2280.51|2279.01|0
1644281440000|2022-02-08 00:50:40|2280.69|2279.19|2280.66|2279.16|2280.87|2279.37|2280.65|2279.15|0
1644281450000|2022-02-08 00:50:50|2280.7|2279.2|2280.88|2279.38|2280.97|2279.47|2280.7|2279.2|0
1644281460000|2022-02-08 00:51:00|2280.95|2279.45|2280.95|2279.45|2281.09|2279.59|2280.87|2279.37|0
1644281470000|2022-02-08 00:51:10|2280.98|2279.48|2281.08|2279.58|2281.08|2279.58|2280.95|2279.45|0
1644281480000|2022-02-08 00:51:20|2280.87|2279.37|2280.74|2279.24|2280.87|2279.37|2280.74|2279.24|0
1644281490000|2022-02-08 00:51:30|2280.77|2279.27|2281.06|2279.56|2281.07|2279.57|2280.74|2279.24|0
1644281500000|2022-02-08 00:51:40|2281.07|2279.57|2281.06|2279.56|2281.08|2279.58|2281.06|2279.56|0
1644281510000|2022-02-08 00:51:50|2281.1|2279.6|2281.29|2279.79|2281.29|2279.79|2281.1|2279.6|0
1644281520000|2022-02-08 00:52:00|2281.28|2279.78|2281.06|2279.56|2281.29|2279.79|2281.06|2279.56|0
1644281530000|2022-02-08 00:52:10|2281.03|2279.53|2280.96|2279.46|2281.07|2279.57|2280.86|2279.36|0
1644281540000|2022-02-08 00:52:20|2280.99|2279.49|2281.06|2279.56|2281.15|2279.65|2280.99|2279.49|0
1644281550000|2022-02-08 00:52:30|2281.1|2279.6|2281.05|2279.55|2281.15|2279.65|2281.05|2279.55|0
1644281560000|2022-02-08 00:52:40|2281.08|2279.58|2281.06|2279.56|2281.27|2279.77|2281.05|2279.55|0
1644281570000|2022-02-08 00:52:50|2281.07|2279.57|2281.07|2279.57|2281.07|2279.57|2281.06|2279.56|0
1644281580000|2022-02-08 00:53:00|2281.06|2279.56|2280.63|2279.13|2281.07|2279.57|2280.63|2279.13|0
1644281590000|2022-02-08 00:53:10|2280.67|2279.17|2280.72|2279.22|2280.72|2279.22|2280.63|2279.13|0
1644281600000|2022-02-08 00:53:20|2280.69|2279.19|2280.72|2279.22|2280.84|2279.34|2280.63|2279.13|0
1644281610000|2022-02-08 00:53:30|2280.76|2279.26|2280.63|2279.13|2280.84|2279.34|2280.63|2279.13|0
1644281620000|2022-02-08 00:53:40|2280.62|2279.12|2280.62|2279.12|2280.62|2279.12|2280.62|2279.12|0
1644281630000|2022-02-08 00:53:50|2280.6|2279.1|2280.51|2279.01|2280.63|2279.13|2280.4|2278.9|0
1644281640000|2022-02-08 00:54:00|2280.48|2278.98|2280.44|2278.94|2280.53|2279.03|2280.42|2278.92|0
1644281650000|2022-02-08 00:54:10|2280.43|2278.93|2280.44|2278.94|2280.44|2278.94|2280.42|2278.92|0
1644281670000|2022-02-08 00:54:30|2280.42|2278.92|2280.42|2278.92|2280.43|2278.93|2280.42|2278.92|0
1644281680000|2022-02-08 00:54:40|2280.44|2278.94|2280.08|2278.58|2280.44|2278.94|2280.08|2278.58|0
1644281690000|2022-02-08 00:54:50|2280.05|2278.55|2279.99|2278.49|2280.05|2278.55|2279.99|2278.49|0
1644281700000|2022-02-08 00:55:00|2279.98|2278.48|2280.08|2278.58|2280.2|2278.7|2279.98|2278.48|0
1644281710000|2022-02-08 00:55:10|2280.12|2278.62|2280.2|2278.7|2280.2|2278.7|2280.12|2278.62|0
1644281720000|2022-02-08 00:55:20|2280.21|2278.71|2280.65|2279.15|2280.65|2279.15|2280.21|2278.71|0
1644281730000|2022-02-08 00:55:30|2280.64|2279.14|2280.65|2279.15|2280.65|2279.15|2280.43|2278.93|0
1644281740000|2022-02-08 00:55:40|2280.64|2279.14|2280.5|2279|2280.64|2279.14|2280.41|2278.91|0
1644281750000|2022-02-08 00:55:50|2280.51|2279.01|2280.51|2279.01|2280.51|2279.01|2280.51|2279.01|0
1644281760000|2022-02-08 00:56:00|2280.63|2279.13|2280.65|2279.15|2280.65|2279.15|2280.63|2279.13|0
1644281770000|2022-02-08 00:56:10|2280.63|2279.13|2280.65|2279.15|2280.65|2279.15|2280.63|2279.13|0
1644281790000|2022-02-08 00:56:30|2280.68|2279.18|2280.74|2279.24|2280.74|2279.24|2280.65|2279.15|0
1644281800000|2022-02-08 00:56:40|2280.75|2279.25|2280.64|2279.14|2280.75|2279.25|2280.64|2279.14|0
1644281810000|2022-02-08 00:56:50|2280.67|2279.17|2280.72|2279.22|2280.74|2279.24|2280.67|2279.17|0
1644281820000|2022-02-08 00:57:00|2280.76|2279.26|2280.74|2279.24|2280.87|2279.37|2280.74|2279.24|0
1644281830000|2022-02-08 00:57:10|2280.72|2279.22|2280.74|2279.24|2280.74|2279.24|2280.72|2279.22|0
1644281840000|2022-02-08 00:57:20|2280.73|2279.23|2280.73|2279.23|2280.73|2279.23|2280.73|2279.23|0
1644281850000|2022-02-08 00:57:30|2280.72|2279.22|2280.72|2279.22|2280.74|2279.24|2280.72|2279.22|0
1644281860000|2022-02-08 00:57:40|2280.69|2279.19|2280.63|2279.13|2280.69|2279.19|2280.63|2279.13|0
1644281870000|2022-02-08 00:57:50|2280.62|2279.12|2280.62|2279.12|2280.63|2279.13|2280.62|2279.12|0
1644281880000|2022-02-08 00:58:00|2280.55|2279.05|2280.63|2279.13|2280.63|2279.13|2280.41|2278.91|0
1644281890000|2022-02-08 00:58:10|2280.7|2279.2|2280.6|2279.1|2280.84|2279.34|2280.6|2279.1|0
1644281900000|2022-02-08 00:58:20|2280.64|2279.14|2280.69|2279.19|2280.83|2279.33|2280.6|2279.1|0
1644281910000|2022-02-08 00:58:30|2280.73|2279.23|2280.82|2279.32|2280.92|2279.42|2280.73|2279.23|0
1644281920000|2022-02-08 00:58:40|2280.81|2279.31|2280.82|2279.32|2280.83|2279.33|2280.81|2279.31|0
1644281930000|2022-02-08 00:58:50|2280.75|2279.25|2280.62|2279.12|2280.75|2279.25|2280.6|2279.1|0
1644281940000|2022-02-08 00:59:00|2280.63|2279.13|2280.86|2279.36|2280.86|2279.36|2280.63|2279.13|0
1644281950000|2022-02-08 00:59:10|2280.82|2279.32|2280.74|2279.24|2280.82|2279.32|2280.72|2279.22|0
1644281970000|2022-02-08 00:59:30|2280.77|2279.27|2280.74|2279.24|2280.86|2279.36|2280.74|2279.24|0
1644281980000|2022-02-08 00:59:40|2280.86|2279.36|2280.75|2279.25|2280.87|2279.37|2280.75|2279.25|0
1644281990000|2022-02-08 00:59:50|2280.74|2279.24|2280.75|2279.25|2280.75|2279.25|2280.74|2279.24|0
1644282000000|2022-02-08 01:00:00|2280.79|2279.29|2280.4|2278.9|2280.87|2279.37|2280.39|2278.89|0
1644282010000|2022-02-08 01:00:10|2280.44|2278.94|2280.16|2278.66|2280.49|2278.99|2280.16|2278.66|0
1644282020000|2022-02-08 01:00:20|2280.26|2278.76|2280.37|2278.87|2280.38|2278.88|2280.26|2278.76|0
1644282030000|2022-02-08 01:00:30|2280.36|2278.86|2279.91|2278.41|2280.36|2278.86|2279.91|2278.41|0
1644282040000|2022-02-08 01:00:40|2279.88|2278.38|2279.91|2278.41|2279.91|2278.41|2279.77|2278.27|0
1644282050000|2022-02-08 01:00:50|2279.87|2278.37|2279.77|2278.27|2279.87|2278.37|2279.77|2278.27|0
1644282060000|2022-02-08 01:01:00|2279.89|2278.39|2280.22|2278.72|2280.22|2278.72|2279.75|2278.25|0
1644282070000|2022-02-08 01:01:10|2280.23|2278.73|2280.59|2279.09|2280.6|2279.1|2280.23|2278.73|0
1644282080000|2022-02-08 01:01:20|2280.58|2279.08|2280.34|2278.84|2280.59|2279.09|2280.32|2278.82|0
1644282090000|2022-02-08 01:01:30|2280.37|2278.87|2280.65|2279.15|2280.66|2279.16|2280.37|2278.87|0
1644282100000|2022-02-08 01:01:40|2280.77|2279.27|2281.01|2279.51|2281.02|2279.52|2280.77|2279.27|0
1644282110000|2022-02-08 01:01:50|2280.99|2279.49|2280.99|2279.49|2280.99|2279.49|2280.99|2279.49|0
1644282120000|2022-02-08 01:02:00|2281|2279.5|2280.76|2279.26|2281.01|2279.51|2280.76|2279.26|0
1644282140000|2022-02-08 01:02:20|2280.77|2279.27|2280.98|2279.48|2281.09|2279.59|2280.77|2279.27|0
1644282150000|2022-02-08 01:02:30|2280.96|2279.46|2280.96|2279.46|2280.96|2279.46|2280.96|2279.46|0
1644282180000|2022-02-08 01:03:00|2280.89|2279.39|2280.96|2279.46|2280.96|2279.46|2280.74|2279.24|0
1644282190000|2022-02-08 01:03:10|2280.95|2279.45|2280.62|2279.12|2280.95|2279.45|2280.52|2279.02|0
1644282200000|2022-02-08 01:03:20|2280.59|2279.09|2280.39|2278.89|2280.59|2279.09|2280.39|2278.89|0
1644282210000|2022-02-08 01:03:30|2280.3|2278.8|2280.3|2278.8|2280.3|2278.8|2280.18|2278.68|0
1644282220000|2022-02-08 01:03:40|2280.31|2278.81|2280.32|2278.82|2280.32|2278.82|2280.31|2278.81|0
1644282230000|2022-02-08 01:03:50|2280.34|2278.84|2280.43|2278.93|2280.44|2278.94|2280.34|2278.84|0
1644282240000|2022-02-08 01:04:00|2280.44|2278.94|2280.55|2279.05|2280.56|2279.06|2280.34|2278.84|0
1644282250000|2022-02-08 01:04:10|2280.51|2279.01|2280.43|2278.93|2280.51|2279.01|2280.33|2278.83|0
1644282260000|2022-02-08 01:04:20|2280.42|2278.92|2280.32|2278.82|2280.42|2278.92|2280.32|2278.82|0
1644282280000|2022-02-08 01:04:40|2280.34|2278.84|2280.33|2278.83|2280.34|2278.84|2280.33|2278.83|0
1644282290000|2022-02-08 01:04:50|2280.34|2278.84|2280.33|2278.83|2280.34|2278.84|2280.32|2278.82|0
1644282300000|2022-02-08 01:05:00|2280.32|2278.82|2280.41|2278.91|2280.55|2279.05|2280.31|2278.81|0
1644282310000|2022-02-08 01:05:10|2280.4|2278.9|2280.53|2279.03|2280.53|2279.03|2280.4|2278.9|0
1644282320000|2022-02-08 01:05:20|2280.5|2279|2280.19|2278.69|2280.5|2279|2280.18|2278.68|0
1644282330000|2022-02-08 01:05:30|2280.18|2278.68|2280.18|2278.68|2280.18|2278.68|2280.18|2278.68|0
1644282340000|2022-02-08 01:05:40|2280.19|2278.69|2280.18|2278.68|2280.31|2278.81|2280.18|2278.68|0
1644282350000|2022-02-08 01:05:50|2280.14|2278.64|2280.09|2278.59|2280.14|2278.64|2280.09|2278.59|0
1644282360000|2022-02-08 01:06:00|2280.1|2278.6|2279.95|2278.45|2280.19|2278.69|2279.95|2278.45|0
1644282370000|2022-02-08 01:06:10|2279.99|2278.49|2280.1|2278.6|2280.19|2278.69|2279.99|2278.49|0
1644282380000|2022-02-08 01:06:20|2280.14|2278.64|2280.1|2278.6|2280.19|2278.69|2280.1|2278.6|0
1644282390000|2022-02-08 01:06:30|2280.07|2278.57|2280.16|2278.66|2280.28|2278.78|2279.88|2278.38|0
1644282400000|2022-02-08 01:06:40|2280.2|2278.7|2280.31|2278.81|2280.31|2278.81|2280.2|2278.7|0
1644282410000|2022-02-08 01:06:50|2280.32|2278.82|2280.53|2279.03|2280.53|2279.03|2280.32|2278.82|0
1644282420000|2022-02-08 01:07:00|2280.57|2279.07|2280.73|2279.23|2280.74|2279.24|2280.57|2279.07|0
1644282430000|2022-02-08 01:07:10|2280.74|2279.24|2280.52|2279.02|2280.74|2279.24|2280.52|2279.02|0
1644282440000|2022-02-08 01:07:20|2280.53|2279.03|2280.5|2279|2280.53|2279.03|2280.5|2279|0
1644282450000|2022-02-08 01:07:30|2280.43|2278.93|2280.28|2278.78|2280.43|2278.93|2280.28|2278.78|0
1644282460000|2022-02-08 01:07:40|2280.31|2278.81|2280.52|2279.02|2280.52|2279.02|2280.31|2278.81|0
1644282470000|2022-02-08 01:07:50|2280.51|2279.01|2280.3|2278.8|2280.51|2279.01|2280.29|2278.79|0
1644282480000|2022-02-08 01:08:00|2280.29|2278.79|2280.28|2278.78|2280.29|2278.79|2280.28|2278.78|0
1644282500000|2022-02-08 01:08:20|2280.29|2278.79|2280.3|2278.8|2280.51|2279.01|2280.29|2278.79|0
1644282510000|2022-02-08 01:08:30|2280.29|2278.79|2280.29|2278.79|2280.29|2278.79|2280.29|2278.79|0
1644282520000|2022-02-08 01:08:40|2280.31|2278.81|2280.31|2278.81|2280.31|2278.81|2280.31|2278.81|0
1644282530000|2022-02-08 01:08:50|2280.4|2278.9|2280.4|2278.9|2280.53|2279.03|2280.4|2278.9|0
1644282540000|2022-02-08 01:09:00|2280.43|2278.93|2280.39|2278.89|2280.52|2279.02|2280.29|2278.79|0
1644282550000|2022-02-08 01:09:10|2280.43|2278.93|2280.15|2278.65|2280.52|2279.02|2280.06|2278.56|0
1644282560000|2022-02-08 01:09:20|2280.13|2278.63|2280.03|2278.53|2280.13|2278.63|2279.91|2278.41|0
1644282570000|2022-02-08 01:09:30|2280.04|2278.54|2280.04|2278.54|2280.04|2278.54|2280.03|2278.53|0
1644282580000|2022-02-08 01:09:40|2280.03|2278.53|2280.03|2278.53|2280.03|2278.53|2280.03|2278.53|0
1644282590000|2022-02-08 01:09:50|2279.99|2278.49|2279.79|2278.29|2279.99|2278.49|2279.79|2278.29|0
1644282600000|2022-02-08 01:10:00|2279.67|2278.17|2279.55|2278.05|2279.67|2278.17|2279.55|2278.05|0
1644282610000|2022-02-08 01:10:10|2279.52|2278.02|2279.55|2278.05|2279.55|2278.05|2279.44|2277.94|0
1644282620000|2022-02-08 01:10:20|2279.57|2278.07|2279.58|2278.08|2279.58|2278.08|2279.57|2278.07|0
1644282630000|2022-02-08 01:10:30|2279.51|2278.01|2279.08|2277.58|2279.51|2278.01|2279.07|2277.57|0
1644282640000|2022-02-08 01:10:40|2279.09|2277.59|2279.55|2278.05|2279.55|2278.05|2279.09|2277.59|0
1644282650000|2022-02-08 01:10:50|2279.59|2278.09|2280.03|2278.53|2280.03|2278.53|2279.59|2278.09|0
1644282660000|2022-02-08 01:11:00|2280.01|2278.51|2279.78|2278.28|2280.01|2278.51|2279.78|2278.28|0
1644282670000|2022-02-08 01:11:10|2279.77|2278.27|2279.78|2278.28|2279.79|2278.29|2279.77|2278.27|0
1644282680000|2022-02-08 01:11:20|2279.77|2278.27|2279.79|2278.29|2279.8|2278.3|2279.55|2278.05|0
1644282690000|2022-02-08 01:11:30|2279.67|2278.17|2279.67|2278.17|2279.67|2278.17|2279.58|2278.08|0
1644282700000|2022-02-08 01:11:40|2279.63|2278.13|2279.66|2278.16|2279.67|2278.17|2279.57|2278.07|0
1644282710000|2022-02-08 01:11:50|2279.62|2278.12|2279.66|2278.16|2279.79|2278.29|2279.57|2278.07|0
1644282720000|2022-02-08 01:12:00|2279.64|2278.14|2279.79|2278.29|2279.81|2278.31|2279.55|2278.05|0
1644282730000|2022-02-08 01:12:10|2279.81|2278.31|2279.82|2278.32|2279.82|2278.32|2279.81|2278.31|0
1644282740000|2022-02-08 01:12:20|2279.83|2278.33|2280.04|2278.54|2280.04|2278.54|2279.83|2278.33|0
1644282750000|2022-02-08 01:12:30|2280.05|2278.55|2280.04|2278.54|2280.05|2278.55|2280.04|2278.54|0
1644282760000|2022-02-08 01:12:40|2280.03|2278.53|2280.04|2278.54|2280.04|2278.54|2279.91|2278.41|0
1644282770000|2022-02-08 01:12:50|2280.13|2278.63|2280.05|2278.55|2280.14|2278.64|2280.04|2278.54|0
1644282780000|2022-02-08 01:13:00|2280.06|2278.56|2280.06|2278.56|2280.15|2278.65|2279.83|2278.33|0
1644282790000|2022-02-08 01:13:10|2280.07|2278.57|2280.09|2278.59|2280.29|2278.79|2280.07|2278.57|0
1644282800000|2022-02-08 01:13:20|2280.07|2278.57|2279.95|2278.45|2280.07|2278.57|2279.94|2278.44|0
1644282810000|2022-02-08 01:13:30|2279.92|2278.42|2279.86|2278.36|2279.92|2278.42|2279.85|2278.35|0
1644282820000|2022-02-08 01:13:40|2279.85|2278.35|2279.83|2278.33|2279.85|2278.35|2279.83|2278.33|0
1644282830000|2022-02-08 01:13:50|2279.82|2278.32|2279.86|2278.36|2279.86|2278.36|2279.82|2278.32|0
1644282840000|2022-02-08 01:14:00|2279.85|2278.35|2279.85|2278.35|2279.85|2278.35|2279.85|2278.35|0
1644282850000|2022-02-08 01:14:10|2279.86|2278.36|2279.83|2278.33|2279.86|2278.36|2279.83|2278.33|0
1644282860000|2022-02-08 01:14:20|2279.85|2278.35|2279.83|2278.33|2279.85|2278.35|2279.83|2278.33|0
1644282870000|2022-02-08 01:14:30|2280.07|2278.57|2280.1|2278.6|2280.1|2278.6|2280.07|2278.57|0
1644282880000|2022-02-08 01:14:40|2280.09|2278.59|2280.09|2278.59|2280.09|2278.59|2280.09|2278.59|0
1644282890000|2022-02-08 01:14:50|2280.08|2278.58|2280.09|2278.59|2280.09|2278.59|2280.08|2278.58|0
1644282900000|2022-02-08 01:15:00|2280.08|2278.58|2280.19|2278.69|2280.19|2278.69|2280.07|2278.57|0
1644282910000|2022-02-08 01:15:10|2280.23|2278.73|2280.31|2278.81|2280.31|2278.81|2280.23|2278.73|0
1644282920000|2022-02-08 01:15:20|2280.28|2278.78|2280.09|2278.59|2280.28|2278.78|2280.07|2278.57|0
1644282930000|2022-02-08 01:15:30|2280.08|2278.58|2280.09|2278.59|2280.09|2278.59|2280.07|2278.57|0
1644282940000|2022-02-08 01:15:40|2280.12|2278.62|2280.19|2278.69|2280.31|2278.81|2280.09|2278.59|0
1644282950000|2022-02-08 01:15:50|2280.18|2278.68|2280.3|2278.8|2280.31|2278.81|2280.18|2278.68|0
1644282960000|2022-02-08 01:16:00|2280.29|2278.79|2280.06|2278.56|2280.3|2278.8|2280.06|2278.56|0
1644282970000|2022-02-08 01:16:10|2280.07|2278.57|2279.97|2278.47|2280.07|2278.57|2279.85|2278.35|0
1644282980000|2022-02-08 01:16:20|2280.01|2278.51|2279.98|2278.48|2280.1|2278.6|2279.88|2278.38|0
1644282990000|2022-02-08 01:16:30|2279.95|2278.45|2279.88|2278.38|2279.95|2278.45|2279.88|2278.38|0
1644283000000|2022-02-08 01:16:40|2279.89|2278.39|2279.89|2278.39|2279.89|2278.39|2279.89|2278.39|0
1644283010000|2022-02-08 01:16:50|2279.91|2278.41|2280.12|2278.62|2280.12|2278.62|2279.91|2278.41|0
1644283020000|2022-02-08 01:17:00|2280.19|2278.69|2280.1|2278.6|2280.34|2278.84|2280.1|2278.6|0
1644283030000|2022-02-08 01:17:10|2280.09|2278.59|2279.98|2278.48|2280.09|2278.59|2279.97|2278.47|0
1644283040000|2022-02-08 01:17:20|2280.02|2278.52|2280.1|2278.6|2280.1|2278.6|2280.02|2278.52|0
1644283050000|2022-02-08 01:17:30|2280.09|2278.59|2279.97|2278.47|2280.09|2278.59|2279.97|2278.47|0
1644283060000|2022-02-08 01:17:40|2279.94|2278.44|2279.97|2278.47|2279.97|2278.47|2279.88|2278.38|0
1644283070000|2022-02-08 01:17:50|2279.96|2278.46|2279.97|2278.47|2279.97|2278.47|2279.96|2278.46|0
1644283080000|2022-02-08 01:18:00|2280.01|2278.51|2280.1|2278.6|2280.1|2278.6|2280.01|2278.51|0
1644283090000|2022-02-08 01:18:10|2280.09|2278.59|2280.09|2278.59|2280.1|2278.6|2280.09|2278.59|0
1644283100000|2022-02-08 01:18:20|2280.1|2278.6|2280.19|2278.69|2280.19|2278.69|2280.1|2278.6|0
1644283120000|2022-02-08 01:18:40|2280.18|2278.68|2280.18|2278.68|2280.18|2278.68|2280.09|2278.59|0
1644283140000|2022-02-08 01:19:00|2280.14|2278.64|2280.09|2278.59|2280.14|2278.64|2280.07|2278.57|0
1644283150000|2022-02-08 01:19:10|2280.12|2278.62|2280.19|2278.69|2280.31|2278.81|2280.09|2278.59|0
1644283160000|2022-02-08 01:19:20|2280.23|2278.73|2280.33|2278.83|2280.33|2278.83|2280.23|2278.73|0
1644283170000|2022-02-08 01:19:30|2280.32|2278.82|2280.33|2278.83|2280.41|2278.91|2280.31|2278.81|0
1644283180000|2022-02-08 01:19:40|2280.36|2278.86|2280.33|2278.83|2280.42|2278.92|2280.33|2278.83|0
1644283200000|2022-02-08 01:20:00|2280.29|2278.79|2280.21|2278.71|2280.29|2278.79|2280.21|2278.71|0
1644283210000|2022-02-08 01:20:10|2280.17|2278.67|2280.21|2278.71|2280.21|2278.71|2280.12|2278.62|0
1644283240000|2022-02-08 01:20:40|2280.24|2278.74|2280.33|2278.83|2280.43|2278.93|2280.24|2278.74|0
1644283250000|2022-02-08 01:20:50|2280.26|2278.76|2280.13|2278.63|2280.26|2278.76|2280.12|2278.62|0
1644283260000|2022-02-08 01:21:00|2280.12|2278.62|2280.12|2278.62|2280.12|2278.62|2280.12|2278.62|0
1644283270000|2022-02-08 01:21:10|2280.13|2278.63|2280.13|2278.63|2280.13|2278.63|2280.13|2278.63|0
1644283280000|2022-02-08 01:21:20|2280.12|2278.62|2280.12|2278.62|2280.12|2278.62|2280.12|2278.62|0
1644283300000|2022-02-08 01:21:40|2280.13|2278.63|2280.22|2278.72|2280.22|2278.72|2280.13|2278.63|0
1644283310000|2022-02-08 01:21:50|2280.19|2278.69|2280.12|2278.62|2280.19|2278.69|2280.12|2278.62|0
1644283320000|2022-02-08 01:22:00|2280.11|2278.61|2280.12|2278.62|2280.12|2278.62|2280.1|2278.6|0
1644283330000|2022-02-08 01:22:10|2280.15|2278.65|2280.1|2278.6|2280.21|2278.71|2280.1|2278.6|0
1644283340000|2022-02-08 01:22:20|2280.09|2278.59|2279.87|2278.37|2280.09|2278.59|2279.87|2278.37|0
1644283350000|2022-02-08 01:22:30|2279.9|2278.4|2279.96|2278.46|2279.97|2278.47|2279.87|2278.37|0
1644283360000|2022-02-08 01:22:40|2279.87|2278.37|2279.96|2278.46|2279.97|2278.47|2279.87|2278.37|0
1644283370000|2022-02-08 01:22:50|2279.97|2278.47|2279.87|2278.37|2279.97|2278.47|2279.87|2278.37|0
1644283380000|2022-02-08 01:23:00|2279.85|2278.35|2279.39|2277.89|2279.87|2278.37|2279.39|2277.89|0
1644283390000|2022-02-08 01:23:10|2279.43|2277.93|2279.63|2278.13|2279.63|2278.13|2279.39|2277.89|0
1644283400000|2022-02-08 01:23:20|2279.62|2278.12|2279.41|2277.91|2279.62|2278.12|2279.39|2277.89|0
1644283410000|2022-02-08 01:23:30|2279.44|2277.94|2279.63|2278.13|2279.63|2278.13|2279.44|2277.94|0
1644283420000|2022-02-08 01:23:40|2279.64|2278.14|2279.61|2278.11|2279.64|2278.14|2279.61|2278.11|0
1644283430000|2022-02-08 01:23:50|2279.63|2278.13|2279.72|2278.22|2279.72|2278.22|2279.63|2278.13|0
1644283440000|2022-02-08 01:24:00|2279.75|2278.25|2280.05|2278.55|2280.06|2278.56|2279.75|2278.25|0
1644283450000|2022-02-08 01:24:10|2280.01|2278.51|2279.93|2278.43|2280.01|2278.51|2279.93|2278.43|0
1644283460000|2022-02-08 01:24:20|2279.96|2278.46|2280.15|2278.65|2280.15|2278.65|2279.96|2278.46|0
1644283470000|2022-02-08 01:24:30|2280.12|2278.62|2280.03|2278.53|2280.14|2278.64|2280.03|2278.53|0
1644283480000|2022-02-08 01:24:40|2280.02|2278.52|2280.02|2278.52|2280.02|2278.52|2280.02|2278.52|0
1644283500000|2022-02-08 01:25:00|2280|2278.5|2280|2278.5|2280|2278.5|2279.88|2278.38|0
1644283510000|2022-02-08 01:25:10|2279.99|2278.49|2279.78|2278.28|2280.01|2278.51|2279.78|2278.28|0
1644283520000|2022-02-08 01:25:20|2279.79|2278.29|2279.56|2278.06|2279.79|2278.29|2279.56|2278.06|0
1644283530000|2022-02-08 01:25:30|2279.59|2278.09|2279.54|2278.04|2279.65|2278.15|2279.54|2278.04|0
1644283560000|2022-02-08 01:26:00|2279.53|2278.03|2279.53|2278.03|2279.53|2278.03|2279.32|2277.82|0
1644283570000|2022-02-08 01:26:10|2279.46|2277.96|2279.53|2278.03|2279.53|2278.03|2279.32|2277.82|0
1644283580000|2022-02-08 01:26:20|2279.49|2277.99|2278.68|2277.18|2279.53|2278.03|2278.68|2277.18|0
1644283590000|2022-02-08 01:26:30|2278.8|2277.3|2278.64|2277.14|2278.8|2277.3|2278.58|2277.08|0
1644283600000|2022-02-08 01:26:40|2278.59|2277.09|2278.45|2276.95|2278.59|2277.09|2278.34|2276.84|0
1644283610000|2022-02-08 01:26:50|2278.36|2276.86|2278.36|2276.86|2278.46|2276.96|2278.36|2276.86|0
1644283620000|2022-02-08 01:27:00|2278.39|2276.89|2278.58|2277.08|2278.59|2277.09|2278.39|2276.89|0
1644283630000|2022-02-08 01:27:10|2278.57|2277.07|2278.56|2277.06|2278.58|2277.08|2278.56|2277.06|0
1644283640000|2022-02-08 01:27:20|2278.57|2277.07|2278.45|2276.95|2278.57|2277.07|2278.34|2276.84|0
1644283650000|2022-02-08 01:27:30|2278.48|2276.98|2278.56|2277.06|2278.56|2277.06|2278.48|2276.98|0
1644283660000|2022-02-08 01:27:40|2278.58|2277.08|2278.8|2277.3|2278.8|2277.3|2278.58|2277.08|0
1644283670000|2022-02-08 01:27:50|2279.04|2277.54|2279.28|2277.78|2279.29|2277.79|2279.04|2277.54|0
1644283680000|2022-02-08 01:28:00|2279.29|2277.79|2279.29|2277.79|2279.4|2277.9|2279.29|2277.79|0
1644283690000|2022-02-08 01:28:10|2279.3|2277.8|2279.28|2277.78|2279.3|2277.8|2279.28|2277.78|0
1644283700000|2022-02-08 01:28:20|2279.29|2277.79|2279.3|2277.8|2279.3|2277.8|2279.29|2277.79|0
1644283710000|2022-02-08 01:28:30|2279.31|2277.81|2279.31|2277.81|2279.4|2277.9|2279.31|2277.81|0
1644283720000|2022-02-08 01:28:40|2279.3|2277.8|2279.61|2278.11|2279.61|2278.11|2279.3|2277.8|0
1644283730000|2022-02-08 01:28:50|2279.64|2278.14|2279.82|2278.32|2279.82|2278.32|2279.61|2278.11|0
1644283740000|2022-02-08 01:29:00|2279.8|2278.3|2279.6|2278.1|2279.82|2278.32|2279.59|2278.09|0
1644283750000|2022-02-08 01:29:10|2279.61|2278.11|2279.82|2278.32|2279.82|2278.32|2279.6|2278.1|0
1644283760000|2022-02-08 01:29:20|2279.84|2278.34|2279.85|2278.35|2279.86|2278.36|2279.84|2278.34|0
1644283770000|2022-02-08 01:29:30|2279.86|2278.36|2279.87|2278.37|2279.96|2278.46|2279.86|2278.36|0
1644283780000|2022-02-08 01:29:40|2279.91|2278.41|2279.86|2278.36|2279.96|2278.46|2279.86|2278.36|0
1644283790000|2022-02-08 01:29:50|2279.93|2278.43|2280.08|2278.58|2280.08|2278.58|2279.93|2278.43|0
1644283800000|2022-02-08 01:30:00|2280.07|2278.57|2280.16|2278.66|2280.16|2278.66|2279.84|2278.34|0
1644283810000|2022-02-08 01:30:10|2280.12|2278.62|2279.83|2278.33|2280.12|2278.62|2279.82|2278.32|0
1644283820000|2022-02-08 01:30:20|2279.82|2278.32|2279.93|2278.43|2279.93|2278.43|2279.82|2278.32|0
1644283830000|2022-02-08 01:30:30|2279.9|2278.4|2279.94|2278.44|2280.06|2278.56|2279.83|2278.33|0
1644283840000|2022-02-08 01:30:40|2279.93|2278.43|2279.84|2278.34|2280.05|2278.55|2279.84|2278.34|0
1644283850000|2022-02-08 01:30:50|2279.83|2278.33|2279.84|2278.34|2279.84|2278.34|2279.83|2278.33|0
1644283860000|2022-02-08 01:31:00|2279.83|2278.33|2279.62|2278.12|2279.83|2278.33|2279.62|2278.12|0
1644283870000|2022-02-08 01:31:10|2279.64|2278.14|2279.5|2278|2279.73|2278.23|2279.5|2278|0
1644283880000|2022-02-08 01:31:20|2279.51|2278.01|2279.41|2277.91|2279.52|2278.02|2279.4|2277.9|0
1644283890000|2022-02-08 01:31:30|2279.38|2277.88|2279.31|2277.81|2279.43|2277.93|2279.29|2277.79|0
1644283900000|2022-02-08 01:31:40|2279.27|2277.77|2278.98|2277.48|2279.27|2277.77|2278.97|2277.47|0
1644283910000|2022-02-08 01:31:50|2278.97|2277.47|2278.76|2277.26|2278.97|2277.47|2278.75|2277.25|0
1644283920000|2022-02-08 01:32:00|2278.77|2277.27|2278.1|2276.6|2278.98|2277.48|2277.88|2276.38|0
1644283930000|2022-02-08 01:32:10|2278.13|2276.63|2278.08|2276.58|2278.31|2276.81|2277.87|2276.37|0
1644283940000|2022-02-08 01:32:20|2278.07|2276.57|2277.64|2276.14|2278.07|2276.57|2277.64|2276.14|0
1644283950000|2022-02-08 01:32:30|2277.68|2276.18|2277.43|2275.93|2277.73|2276.23|2277.29|2275.79|0
1644283960000|2022-02-08 01:32:40|2277.42|2275.92|2277.3|2275.8|2277.52|2276.02|2277.3|2275.8|0
1644283970000|2022-02-08 01:32:50|2277.32|2275.82|2277.45|2275.95|2277.45|2275.95|2277.32|2275.82|0
1644283980000|2022-02-08 01:33:00|2277.44|2275.94|2277.21|2275.71|2277.45|2275.95|2276.99|2275.49|0
1644283990000|2022-02-08 01:33:10|2277.2|2275.7|2277.21|2275.71|2277.21|2275.71|2277.2|2275.7|0
1644284000000|2022-02-08 01:33:20|2277.2|2275.7|2276.99|2275.49|2277.21|2275.71|2276.99|2275.49|0
1644284010000|2022-02-08 01:33:30|2277.02|2275.52|2277.09|2275.59|2277.09|2275.59|2276.99|2275.49|0
1644284020000|2022-02-08 01:33:40|2277.06|2275.56|2277.21|2275.71|2277.22|2275.72|2276.99|2275.49|0
1644284030000|2022-02-08 01:33:50|2277.22|2275.72|2277.22|2275.72|2277.32|2275.82|2277.21|2275.71|0
1644284040000|2022-02-08 01:34:00|2277.26|2275.76|2277.45|2275.95|2277.45|2275.95|2277.22|2275.72|0
1644284050000|2022-02-08 01:34:10|2277.41|2275.91|2277.45|2275.95|2277.45|2275.95|2277.32|2275.82|0
1644284060000|2022-02-08 01:34:20|2277.44|2275.94|2277.21|2275.71|2277.45|2275.95|2277.21|2275.71|0
1644284070000|2022-02-08 01:34:30|2277.22|2275.72|2277.45|2275.95|2277.54|2276.04|2277.21|2275.71|0
1644284080000|2022-02-08 01:34:40|2277.43|2275.93|2277.43|2275.93|2277.43|2275.93|2277.31|2275.81|0
1644284090000|2022-02-08 01:34:50|2277.47|2275.97|2277.43|2275.93|2277.52|2276.02|2277.43|2275.93|0
1644284100000|2022-02-08 01:35:00|2277.47|2275.97|2277.66|2276.16|2277.66|2276.16|2277.43|2275.93|0
1644284110000|2022-02-08 01:35:10|2277.67|2276.17|2278.1|2276.6|2278.1|2276.6|2277.67|2276.17|0
1644284120000|2022-02-08 01:35:20|2278.12|2276.62|2278.21|2276.71|2278.21|2276.71|2278.1|2276.6|0
1644284130000|2022-02-08 01:35:30|2278.17|2276.67|2278.33|2276.83|2278.33|2276.83|2278.1|2276.6|0
1644284140000|2022-02-08 01:35:40|2278.36|2276.86|2278.34|2276.84|2278.42|2276.92|2278.33|2276.83|0
1644284150000|2022-02-08 01:35:50|2278.33|2276.83|2278.12|2276.62|2278.34|2276.84|2278.12|2276.62|0
1644284160000|2022-02-08 01:36:00|2278.1|2276.6|2278.1|2276.6|2278.11|2276.61|2277.89|2276.39|0
1644284170000|2022-02-08 01:36:10|2278.12|2276.62|2278.11|2276.61|2278.12|2276.62|2278.1|2276.6|0
1644284180000|2022-02-08 01:36:20|2278.12|2276.62|2278.07|2276.57|2278.12|2276.62|2277.98|2276.48|0
1644284190000|2022-02-08 01:36:30|2277.98|2276.48|2278.1|2276.6|2278.22|2276.72|2277.98|2276.48|0
1644284200000|2022-02-08 01:36:40|2278.11|2276.61|2278.11|2276.61|2278.21|2276.71|2278.1|2276.6|0
1644284210000|2022-02-08 01:36:50|2278.12|2276.62|2278.21|2276.71|2278.21|2276.71|2278.12|2276.62|0
1644284220000|2022-02-08 01:37:00|2278.22|2276.72|2278.21|2276.71|2278.34|2276.84|2278.11|2276.61|0
1644284230000|2022-02-08 01:37:10|2278.17|2276.67|2277.88|2276.38|2278.17|2276.67|2277.88|2276.38|0
1644284240000|2022-02-08 01:37:20|2277.87|2276.37|2277.98|2276.48|2277.98|2276.48|2277.87|2276.37|0
1644284250000|2022-02-08 01:37:30|2278.02|2276.52|2278.33|2276.83|2278.34|2276.84|2278.02|2276.52|0
1644284260000|2022-02-08 01:37:40|2278.36|2276.86|2278.34|2276.84|2278.43|2276.93|2278.34|2276.84|0
1644284270000|2022-02-08 01:37:50|2278.37|2276.87|2278.35|2276.85|2278.44|2276.94|2278.35|2276.85|0
1644284280000|2022-02-08 01:38:00|2278.39|2276.89|2278.44|2276.94|2278.44|2276.94|2278.34|2276.84|0
1644284290000|2022-02-08 01:38:10|2278.51|2277.01|2279.01|2277.51|2279.02|2277.52|2278.51|2277.01|0
1644284300000|2022-02-08 01:38:20|2279.02|2277.52|2279.06|2277.56|2279.12|2277.62|2279.02|2277.52|0
1644284310000|2022-02-08 01:38:30|2279.11|2277.61|2279.11|2277.61|2279.11|2277.61|2279.02|2277.52|0
1644284320000|2022-02-08 01:38:40|2279.15|2277.65|2279.34|2277.84|2279.55|2278.05|2279.15|2277.65|0
1644284330000|2022-02-08 01:38:50|2279.37|2277.87|2279.47|2277.97|2279.47|2277.97|2279.37|2277.87|0
1644284340000|2022-02-08 01:39:00|2279.46|2277.96|2279.47|2277.97|2279.47|2277.97|2279.46|2277.96|0
1644284350000|2022-02-08 01:39:10|2279.48|2277.98|2279.8|2278.3|2279.8|2278.3|2279.48|2277.98|0
1644284360000|2022-02-08 01:39:20|2279.71|2278.21|2279.69|2278.19|2279.71|2278.21|2279.69|2278.19|0
1644284370000|2022-02-08 01:39:30|2279.72|2278.22|2279.68|2278.18|2279.78|2278.28|2279.68|2278.18|0
1644284380000|2022-02-08 01:39:40|2279.71|2278.21|2279.68|2278.18|2279.78|2278.28|2279.68|2278.18|0
1644284390000|2022-02-08 01:39:50|2279.77|2278.27|2279.92|2278.42|2280.01|2278.51|2279.68|2278.18|0
1644284400000|2022-02-08 01:40:00|2279.95|2278.45|2280.39|2278.89|2280.49|2278.99|2279.95|2278.45|0
1644284410000|2022-02-08 01:40:10|2280.38|2278.88|2280.4|2278.9|2280.4|2278.9|2280.38|2278.88|0
1644284420000|2022-02-08 01:40:20|2280.39|2278.89|2280.66|2279.16|2280.75|2279.25|2280.39|2278.89|0
1644284430000|2022-02-08 01:40:30|2280.64|2279.14|2280.64|2279.14|2280.65|2279.15|2280.64|2279.14|0
1644284440000|2022-02-08 01:40:40|2280.63|2279.13|2280.42|2278.92|2280.64|2279.14|2280.4|2278.9|0
1644284450000|2022-02-08 01:40:50|2280.43|2278.93|2280.42|2278.92|2280.64|2279.14|2280.42|2278.92|0
1644284460000|2022-02-08 01:41:00|2280.4|2278.9|2280.51|2279.01|2280.51|2279.01|2280.4|2278.9|0
1644284470000|2022-02-08 01:41:10|2280.47|2278.97|2280.39|2278.89|2280.5|2279|2280.39|2278.89|0
1644284480000|2022-02-08 01:41:20|2280.38|2278.88|2280.34|2278.84|2280.39|2278.89|2280.34|2278.84|0
1644284490000|2022-02-08 01:41:30|2280.26|2278.76|2280.4|2278.9|2280.49|2278.99|2280.26|2278.76|0
1644284500000|2022-02-08 01:41:40|2280.39|2278.89|2280.29|2278.79|2280.4|2278.9|2280.27|2278.77|0
1644284510000|2022-02-08 01:41:50|2280.25|2278.75|2280.18|2278.68|2280.25|2278.75|2280.18|2278.68|0
1644284520000|2022-02-08 01:42:00|2280.2|2278.7|2280.5|2279|2280.63|2279.13|2280.19|2278.69|0
1644284530000|2022-02-08 01:42:10|2280.51|2279.01|2280.63|2279.13|2280.63|2279.13|2280.5|2279|0
1644284540000|2022-02-08 01:42:20|2280.62|2279.12|2280.4|2278.9|2280.63|2279.13|2280.4|2278.9|0
1644284550000|2022-02-08 01:42:30|2280.39|2278.89|2280.41|2278.91|2280.41|2278.91|2280.19|2278.69|0
1644284560000|2022-02-08 01:42:40|2280.4|2278.9|2280.4|2278.9|2280.41|2278.91|2280.4|2278.9|0
1644284570000|2022-02-08 01:42:50|2280.41|2278.91|2280.41|2278.91|2280.41|2278.91|2280.41|2278.91|0
1644284580000|2022-02-08 01:43:00|2280.42|2278.92|2280.63|2279.13|2280.73|2279.23|2280.42|2278.92|0
1644284590000|2022-02-08 01:43:10|2280.66|2279.16|2280.61|2279.11|2280.84|2279.34|2280.61|2279.11|0
1644284600000|2022-02-08 01:43:20|2280.62|2279.12|2280.71|2279.21|2280.72|2279.22|2280.61|2279.11|0
1644284610000|2022-02-08 01:43:30|2280.7|2279.2|2280.61|2279.11|2280.72|2279.22|2280.61|2279.11|0
1644284620000|2022-02-08 01:43:40|2280.6|2279.1|2280.69|2279.19|2280.82|2279.32|2280.6|2279.1|0
1644284630000|2022-02-08 01:43:50|2280.65|2279.15|2280.6|2279.1|2280.69|2279.19|2280.58|2279.08|0
1644284640000|2022-02-08 01:44:00|2280.63|2279.13|2280.15|2278.65|2280.69|2279.19|2280.15|2278.65|0
1644284650000|2022-02-08 01:44:10|2280.12|2278.62|2279.9|2278.4|2280.12|2278.62|2279.9|2278.4|0
1644284660000|2022-02-08 01:44:20|2279.83|2278.33|2279.68|2278.18|2279.83|2278.33|2279.55|2278.05|0
1644284670000|2022-02-08 01:44:30|2279.66|2278.16|2279.67|2278.17|2279.67|2278.17|2279.66|2278.16|0
1644284680000|2022-02-08 01:44:40|2279.66|2278.16|2279.68|2278.18|2279.68|2278.18|2279.66|2278.16|0
1644284690000|2022-02-08 01:44:50|2279.71|2278.21|2279.66|2278.16|2279.77|2278.27|2279.66|2278.16|0
1644284700000|2022-02-08 01:45:00|2279.59|2278.09|2278.98|2277.48|2279.59|2278.09|2278.98|2277.48|0
1644284710000|2022-02-08 01:45:10|2278.99|2277.49|2279.07|2277.57|2279.2|2277.7|2278.98|2277.48|0
1644284720000|2022-02-08 01:45:20|2279.04|2277.54|2279.19|2277.69|2279.19|2277.69|2278.97|2277.47|0
1644284730000|2022-02-08 01:45:30|2279.15|2277.65|2278.83|2277.33|2279.15|2277.65|2278.74|2277.24|0
1644284740000|2022-02-08 01:45:40|2278.8|2277.3|2278.61|2277.11|2278.8|2277.3|2278.6|2277.1|0
1644284750000|2022-02-08 01:45:50|2278.6|2277.1|2278.73|2277.23|2278.73|2277.23|2278.6|2277.1|0
1644284760000|2022-02-08 01:46:00|2278.74|2277.24|2278.97|2277.47|2278.98|2277.48|2278.74|2277.24|0
1644284770000|2022-02-08 01:46:10|2278.98|2277.48|2278.83|2277.33|2278.98|2277.48|2278.74|2277.24|0
1644284790000|2022-02-08 01:46:30|2278.87|2277.37|2279.07|2277.57|2279.07|2277.57|2278.83|2277.33|0
1644284800000|2022-02-08 01:46:40|2279.04|2277.54|2278.97|2277.47|2279.04|2277.54|2278.97|2277.47|0
1644284810000|2022-02-08 01:46:50|2278.96|2277.46|2278.96|2277.46|2278.96|2277.46|2278.95|2277.45|0
1644284820000|2022-02-08 01:47:00|2278.97|2277.47|2278.95|2277.45|2279.06|2277.56|2278.94|2277.44|0
1644284830000|2022-02-08 01:47:10|2279.04|2277.54|2278.72|2277.22|2279.06|2277.56|2278.71|2277.21|0
1644284840000|2022-02-08 01:47:20|2278.73|2277.23|2278.25|2276.75|2278.73|2277.23|2278.25|2276.75|0
1644284850000|2022-02-08 01:47:30|2278.24|2276.74|2278.02|2276.52|2278.24|2276.74|2278.02|2276.52|0
1644284860000|2022-02-08 01:47:40|2278.06|2276.56|2278.24|2276.74|2278.25|2276.75|2278.06|2276.56|0
1644284870000|2022-02-08 01:47:50|2278.25|2276.75|2278.25|2276.75|2278.25|2276.75|2278.14|2276.64|0
1644284880000|2022-02-08 01:48:00|2278.29|2276.79|2278.25|2276.75|2278.34|2276.84|2278.25|2276.75|0
1644284890000|2022-02-08 01:48:10|2278.26|2276.76|2278.25|2276.75|2278.26|2276.76|2278.25|2276.75|0
1644284900000|2022-02-08 01:48:20|2278.27|2276.77|2278.25|2276.75|2278.36|2276.86|2278.25|2276.75|0
1644284910000|2022-02-08 01:48:30|2278.26|2276.76|2278.71|2277.21|2278.71|2277.21|2278.26|2276.76|0
1644284920000|2022-02-08 01:48:40|2278.68|2277.18|2278.6|2277.1|2278.71|2277.21|2278.5|2277|0
1644284930000|2022-02-08 01:48:50|2278.56|2277.06|2278.51|2277.01|2278.6|2277.1|2278.51|2277.01|0
1644284940000|2022-02-08 01:49:00|2278.52|2277.02|2278.61|2277.11|2278.61|2277.11|2278.52|2277.02|0
1644284950000|2022-02-08 01:49:10|2278.58|2277.08|2278.61|2277.11|2278.61|2277.11|2278.5|2277|0
1644284960000|2022-02-08 01:49:20|2278.58|2277.08|2278.61|2277.11|2278.61|2277.11|2278.51|2277.01|0
1644284970000|2022-02-08 01:49:30|2278.6|2277.1|2278.51|2277.01|2278.61|2277.11|2278.51|2277.01|0
1644284980000|2022-02-08 01:49:40|2278.49|2276.99|2278.28|2276.78|2278.49|2276.99|2278.28|2276.78|0
1644284990000|2022-02-08 01:49:50|2278.32|2276.82|2278.39|2276.89|2278.39|2276.89|2278.28|2276.78|0
1644285000000|2022-02-08 01:50:00|2278.42|2276.92|2278.39|2276.89|2278.51|2277.01|2278.3|2276.8|0
1644285010000|2022-02-08 01:50:10|2278.42|2276.92|2278.61|2277.11|2278.74|2277.24|2278.42|2276.92|0
1644285020000|2022-02-08 01:50:20|2278.62|2277.12|2278.62|2277.12|2278.74|2277.24|2278.62|2277.12|0
1644285030000|2022-02-08 01:50:30|2278.61|2277.11|2278.28|2276.78|2278.61|2277.11|2278.16|2276.66|0
1644285050000|2022-02-08 01:50:50|2278.27|2276.77|2278.28|2276.78|2278.28|2276.78|2278.27|2276.77|0
1644285060000|2022-02-08 01:51:00|2278.3|2276.8|2278.28|2276.78|2278.3|2276.8|2278.28|2276.78|0
1644285070000|2022-02-08 01:51:10|2278.3|2276.8|2278.37|2276.87|2278.39|2276.89|2278.28|2276.78|0
1644285080000|2022-02-08 01:51:20|2278.34|2276.84|2278.27|2276.77|2278.34|2276.84|2278.27|2276.77|0
1644285090000|2022-02-08 01:51:30|2278.24|2276.74|2277.8|2276.3|2278.24|2276.74|2277.79|2276.29|0
1644285100000|2022-02-08 01:51:40|2277.84|2276.34|2277.79|2276.29|2277.9|2276.4|2277.78|2276.28|0
1644285110000|2022-02-08 01:51:50|2277.81|2276.31|2277.9|2276.4|2277.91|2276.41|2277.81|2276.31|0
1644285120000|2022-02-08 01:52:00|2277.86|2276.36|2277.81|2276.31|2277.86|2276.36|2277.59|2276.09|0
1644285130000|2022-02-08 01:52:10|2277.8|2276.3|2277.79|2276.29|2277.81|2276.31|2277.79|2276.29|0
1644285140000|2022-02-08 01:52:20|2277.72|2276.22|2277.69|2276.19|2277.72|2276.22|2277.59|2276.09|0
1644285150000|2022-02-08 01:52:30|2277.7|2276.2|2277.94|2276.44|2277.94|2276.44|2277.7|2276.2|0
1644285160000|2022-02-08 01:52:40|2277.91|2276.41|2277.84|2276.34|2277.94|2276.44|2277.82|2276.32|0
1644285170000|2022-02-08 01:52:50|2277.82|2276.32|2277.62|2276.12|2277.84|2276.34|2277.62|2276.12|0
1644285180000|2022-02-08 01:53:00|2277.61|2276.11|2277.61|2276.11|2277.63|2276.13|2277.61|2276.11|0
1644285200000|2022-02-08 01:53:20|2277.63|2276.13|2277.96|2276.46|2277.96|2276.46|2277.63|2276.13|0
1644285210000|2022-02-08 01:53:30|2277.92|2276.42|2277.72|2276.22|2277.92|2276.42|2277.6|2276.1|0
1644285220000|2022-02-08 01:53:40|2277.68|2276.18|2277.5|2276|2277.68|2276.18|2277.39|2275.89|0
1644285230000|2022-02-08 01:53:50|2277.53|2276.03|2277.61|2276.11|2277.63|2276.13|2277.53|2276.03|0
1644285250000|2022-02-08 01:54:10|2277.63|2276.13|2277.62|2276.12|2277.63|2276.13|2277.62|2276.12|0
1644285260000|2022-02-08 01:54:20|2277.63|2276.13|2277.62|2276.12|2277.72|2276.22|2277.62|2276.12|0
1644285270000|2022-02-08 01:54:30|2277.63|2276.13|2278.28|2276.78|2278.3|2276.8|2277.61|2276.11|0
1644285280000|2022-02-08 01:54:40|2278.3|2276.8|2278.29|2276.79|2278.3|2276.8|2278.28|2276.78|0
1644285290000|2022-02-08 01:54:50|2278.3|2276.8|2278.4|2276.9|2278.51|2277.01|2278.3|2276.8|0
1644285300000|2022-02-08 01:55:00|2278.37|2276.87|2278.3|2276.8|2278.39|2276.89|2278.28|2276.78|0
1644285310000|2022-02-08 01:55:10|2278.33|2276.83|2278.3|2276.8|2278.4|2276.9|2278.3|2276.8|0
1644285320000|2022-02-08 01:55:20|2278.29|2276.79|2278.3|2276.8|2278.3|2276.8|2278.07|2276.57|0
1644285340000|2022-02-08 01:55:40|2278.29|2276.79|2278.07|2276.57|2278.29|2276.79|2278.07|2276.57|0
1644285350000|2022-02-08 01:55:50|2278.08|2276.58|2278.28|2276.78|2278.3|2276.8|2278.08|2276.58|0
1644285360000|2022-02-08 01:56:00|2278.27|2276.77|2277.85|2276.35|2278.27|2276.77|2277.85|2276.35|0
1644285370000|2022-02-08 01:56:10|2277.84|2276.34|2277.7|2276.2|2277.84|2276.34|2277.61|2276.11|0
1644285380000|2022-02-08 01:56:20|2277.67|2276.17|2277.72|2276.22|2277.72|2276.22|2277.61|2276.11|0
1644285390000|2022-02-08 01:56:30|2277.75|2276.25|2277.85|2276.35|2277.85|2276.35|2277.75|2276.25|0
1644285400000|2022-02-08 01:56:40|2277.89|2276.39|2277.94|2276.44|2277.95|2276.45|2277.89|2276.39|0
1644285410000|2022-02-08 01:56:50|2277.91|2276.41|2277.84|2276.34|2277.91|2276.41|2277.84|2276.34|0
1644285420000|2022-02-08 01:57:00|2277.85|2276.35|2278.07|2276.57|2278.07|2276.57|2277.84|2276.34|0
1644285430000|2022-02-08 01:57:10|2278.06|2276.56|2277.84|2276.34|2278.06|2276.56|2277.84|2276.34|0
1644285440000|2022-02-08 01:57:20|2277.83|2276.33|2277.84|2276.34|2277.84|2276.34|2277.7|2276.2|0
1644285460000|2022-02-08 01:57:40|2277.83|2276.33|2277.82|2276.32|2277.83|2276.33|2277.82|2276.32|0
1644285470000|2022-02-08 01:57:50|2277.83|2276.33|2277.84|2276.34|2277.84|2276.34|2277.83|2276.33|0
1644285480000|2022-02-08 01:58:00|2277.85|2276.35|2278.05|2276.55|2278.16|2276.66|2277.85|2276.35|0
1644285490000|2022-02-08 01:58:10|2278.08|2276.58|2278.25|2276.75|2278.27|2276.77|2278.05|2276.55|0
1644285500000|2022-02-08 01:58:20|2278.26|2276.76|2278.48|2276.98|2278.48|2276.98|2278.25|2276.75|0
1644285510000|2022-02-08 01:58:30|2278.47|2276.97|2278.47|2276.97|2278.47|2276.97|2278.47|2276.97|0
1644285520000|2022-02-08 01:58:40|2278.48|2276.98|2278.48|2276.98|2278.48|2276.98|2278.47|2276.97|0
1644285530000|2022-02-08 01:58:50|2278.51|2277.01|2278.71|2277.21|2278.94|2277.44|2278.51|2277.01|0
1644285540000|2022-02-08 01:59:00|2278.74|2277.24|2278.71|2277.21|2278.8|2277.3|2278.7|2277.2|0
1644285550000|2022-02-08 01:59:10|2278.73|2277.23|2278.71|2277.21|2278.73|2277.23|2278.7|2277.2|0
1644285560000|2022-02-08 01:59:20|2278.7|2277.2|2278.57|2277.07|2278.7|2277.2|2278.46|2276.96|0
1644285570000|2022-02-08 01:59:30|2278.6|2277.1|2278.7|2277.2|2278.7|2277.2|2278.57|2277.07|0
1644285580000|2022-02-08 01:59:40|2278.69|2277.19|2278.48|2276.98|2278.69|2277.19|2278.47|2276.97|0
1644285590000|2022-02-08 01:59:50|2278.47|2276.97|2278.7|2277.2|2278.7|2277.2|2278.46|2276.96|0
1644285600000|2022-02-08 02:00:00|2278.71|2277.21|2278.72|2277.22|2278.95|2277.45|2278.71|2277.21|0
1644285610000|2022-02-08 02:00:10|2278.71|2277.21|2278.73|2277.23|2278.73|2277.23|2278.71|2277.21|0
1644285620000|2022-02-08 02:00:20|2278.74|2277.24|2278.75|2277.25|2278.97|2277.47|2278.74|2277.24|0
1644285630000|2022-02-08 02:00:30|2278.78|2277.28|2278.74|2277.24|2278.85|2277.35|2278.73|2277.23|0
1644285640000|2022-02-08 02:00:40|2278.73|2277.23|2278.75|2277.25|2278.76|2277.26|2278.73|2277.23|0
1644285650000|2022-02-08 02:00:50|2278.76|2277.26|2278.74|2277.24|2278.76|2277.26|2278.74|2277.24|0
1644285660000|2022-02-08 02:01:00|2278.76|2277.26|2278.99|2277.49|2278.99|2277.49|2278.76|2277.26|0
1644285670000|2022-02-08 02:01:10|2279.03|2277.53|2278.98|2277.48|2279.09|2277.59|2278.97|2277.47|0
1644285680000|2022-02-08 02:01:20|2278.97|2277.47|2278.85|2277.35|2278.97|2277.47|2278.76|2277.26|0
1644285690000|2022-02-08 02:01:30|2278.86|2277.36|2278.85|2277.35|2278.86|2277.36|2278.75|2277.25|0
1644285700000|2022-02-08 02:01:40|2278.81|2277.31|2278.74|2277.24|2278.85|2277.35|2278.74|2277.24|0
1644285710000|2022-02-08 02:01:50|2278.7|2277.2|2278.74|2277.24|2278.75|2277.25|2278.62|2277.12|0
1644285720000|2022-02-08 02:02:00|2278.73|2277.23|2278.73|2277.23|2278.75|2277.25|2278.73|2277.23|0
1644285730000|2022-02-08 02:02:10|2278.72|2277.22|2278.73|2277.23|2278.73|2277.23|2278.71|2277.21|0
1644285760000|2022-02-08 02:02:40|2278.72|2277.22|2278.71|2277.21|2278.72|2277.22|2278.49|2276.99|0
1644285770000|2022-02-08 02:02:50|2278.7|2277.2|2278.71|2277.21|2278.71|2277.21|2278.7|2277.2|0
1644285780000|2022-02-08 02:03:00|2278.7|2277.2|2278.48|2276.98|2278.71|2277.21|2278.48|2276.98|0
1644285790000|2022-02-08 02:03:10|2278.49|2276.99|2278.14|2276.64|2278.49|2276.99|2278.04|2276.54|0
1644285800000|2022-02-08 02:03:20|2278.13|2276.63|2278.14|2276.64|2278.25|2276.75|2278.04|2276.54|0
1644285810000|2022-02-08 02:03:30|2278.1|2276.6|2278.03|2276.53|2278.14|2276.64|2278.03|2276.53|0
1644285820000|2022-02-08 02:03:40|2278.02|2276.52|2278.12|2276.62|2278.12|2276.62|2278.02|2276.52|0
1644285830000|2022-02-08 02:03:50|2278.11|2276.61|2278.03|2276.53|2278.12|2276.62|2278.02|2276.52|0
1644285840000|2022-02-08 02:04:00|2278.07|2276.57|2278.02|2276.52|2278.12|2276.62|2278.01|2276.51|0
1644285850000|2022-02-08 02:04:10|2278.23|2276.73|2278.03|2276.53|2278.24|2276.74|2278.03|2276.53|0
1644285860000|2022-02-08 02:04:20|2278.07|2276.57|2277.79|2276.29|2278.12|2276.62|2277.79|2276.29|0
1644285870000|2022-02-08 02:04:30|2277.78|2276.28|2277.78|2276.28|2277.78|2276.28|2277.77|2276.27|0
1644285880000|2022-02-08 02:04:40|2277.77|2276.27|2277.56|2276.06|2277.78|2276.28|2277.54|2276.04|0
1644285890000|2022-02-08 02:04:50|2277.55|2276.05|2277.55|2276.05|2277.55|2276.05|2277.54|2276.04|0
1644285900000|2022-02-08 02:05:00|2277.56|2276.06|2277.77|2276.27|2277.77|2276.27|2277.56|2276.06|0
1644285910000|2022-02-08 02:05:10|2277.78|2276.28|2277.44|2275.94|2277.78|2276.28|2277.44|2275.94|0
1644285920000|2022-02-08 02:05:20|2277.35|2275.85|2277.33|2275.83|2277.35|2275.85|2277.33|2275.83|0
1644285930000|2022-02-08 02:05:30|2277.32|2275.82|2277.33|2275.83|2277.33|2275.83|2277.11|2275.61|0
1644285940000|2022-02-08 02:05:40|2277.34|2275.84|2277.12|2275.62|2277.35|2275.85|2277.12|2275.62|0
1644285960000|2022-02-08 02:06:00|2277.11|2275.61|2276.9|2275.4|2277.11|2275.61|2276.9|2275.4|0
1644285970000|2022-02-08 02:06:10|2276.91|2275.41|2277.01|2275.51|2277.01|2275.51|2276.9|2275.4|0
1644285980000|2022-02-08 02:06:20|2277|2275.5|2277.01|2275.51|2277.01|2275.51|2276.9|2275.4|0
1644285990000|2022-02-08 02:06:30|2276.98|2275.48|2276.92|2275.42|2277.02|2275.52|2276.92|2275.42|0
1644286000000|2022-02-08 02:06:40|2276.93|2275.43|2277.02|2275.52|2277.14|2275.64|2276.93|2275.43|0
1644286020000|2022-02-08 02:07:00|2277.01|2275.51|2276.9|2275.4|2277.01|2275.51|2276.78|2275.28|0
1644286030000|2022-02-08 02:07:10|2276.87|2275.37|2276.66|2275.16|2276.87|2275.37|2276.46|2274.96|0
1644286040000|2022-02-08 02:07:20|2276.68|2275.18|2276.68|2275.18|2276.68|2275.18|2276.55|2275.05|0
1644286050000|2022-02-08 02:07:30|2276.67|2275.17|2276.66|2275.16|2276.68|2275.18|2276.66|2275.16|0
1644286060000|2022-02-08 02:07:40|2276.65|2275.15|2276.58|2275.08|2276.65|2275.15|2276.58|2275.08|0
1644286070000|2022-02-08 02:07:50|2276.44|2274.94|2276.46|2274.96|2276.46|2274.96|2276.44|2274.94|0
1644286080000|2022-02-08 02:08:00|2276.49|2274.99|2277.01|2275.51|2277.12|2275.62|2276.49|2274.99|0
1644286090000|2022-02-08 02:08:10|2277.04|2275.54|2277.14|2275.64|2277.15|2275.65|2277.04|2275.54|0
1644286100000|2022-02-08 02:08:20|2277.21|2275.71|2277.11|2275.61|2277.35|2275.85|2277.11|2275.61|0
1644286110000|2022-02-08 02:08:30|2277.15|2275.65|2277.12|2275.62|2277.35|2275.85|2277.12|2275.62|0
1644286130000|2022-02-08 02:08:50|2277.11|2275.61|2277.23|2275.73|2277.23|2275.73|2277.11|2275.61|0
1644286140000|2022-02-08 02:09:00|2277.26|2275.76|2277.36|2275.86|2277.36|2275.86|2277.14|2275.64|0
1644286150000|2022-02-08 02:09:10|2277.35|2275.85|2277.36|2275.86|2277.45|2275.95|2277.35|2275.85|0
1644286160000|2022-02-08 02:09:20|2277.4|2275.9|2277.47|2275.97|2277.6|2276.1|2277.4|2275.9|0
1644286170000|2022-02-08 02:09:30|2277.44|2275.94|2277.47|2275.97|2277.47|2275.97|2277.38|2275.88|0
1644286180000|2022-02-08 02:09:40|2277.5|2276|2277.48|2275.98|2277.6|2276.1|2277.47|2275.97|0
1644286190000|2022-02-08 02:09:50|2277.45|2275.95|2277.47|2275.97|2277.61|2276.11|2277.38|2275.88|0
1644286200000|2022-02-08 02:10:00|2277.43|2275.93|2277.14|2275.64|2277.45|2275.95|2277.12|2275.62|0
1644286210000|2022-02-08 02:10:10|2277.17|2275.67|2277.35|2275.85|2277.35|2275.85|2277.17|2275.67|0
1644286220000|2022-02-08 02:10:20|2277.36|2275.86|2277.36|2275.86|2277.45|2275.95|2277.36|2275.86|0
1644286230000|2022-02-08 02:10:30|2277.35|2275.85|2277.45|2275.95|2277.45|2275.95|2277.35|2275.85|0
1644286240000|2022-02-08 02:10:40|2277.42|2275.92|2277.14|2275.64|2277.42|2275.92|2277.14|2275.64|0
1644286250000|2022-02-08 02:10:50|2277.12|2275.62|2277.12|2275.62|2277.13|2275.63|2277.12|2275.62|0
1644286260000|2022-02-08 02:11:00|2277.09|2275.59|2276.55|2275.05|2277.09|2275.59|2276.55|2275.05|0
1644286270000|2022-02-08 02:11:10|2276.58|2275.08|2276.66|2275.16|2276.68|2275.18|2276.58|2275.08|0
1644286280000|2022-02-08 02:11:20|2276.67|2275.17|2276.67|2275.17|2276.68|2275.18|2276.66|2275.16|0
1644286290000|2022-02-08 02:11:30|2276.66|2275.16|2276.55|2275.05|2276.66|2275.16|2276.55|2275.05|0
1644286300000|2022-02-08 02:11:40|2276.51|2275.01|2276.55|2275.05|2276.68|2275.18|2276.44|2274.94|0
1644286310000|2022-02-08 02:11:50|2276.51|2275.01|2276.55|2275.05|2276.66|2275.16|2276.44|2274.94|0
1644286320000|2022-02-08 02:12:00|2276.51|2275.01|2276.56|2275.06|2276.56|2275.06|2276.32|2274.82|0
1644286330000|2022-02-08 02:12:10|2276.53|2275.03|2276.46|2274.96|2276.68|2275.18|2276.46|2274.96|0
1644286340000|2022-02-08 02:12:20|2276.49|2274.99|2276.31|2274.81|2276.55|2275.05|2276.31|2274.81|0
1644286350000|2022-02-08 02:12:30|2276.43|2274.93|2276.44|2274.94|2276.44|2274.94|2276.43|2274.93|0
1644286360000|2022-02-08 02:12:40|2276.46|2274.96|2276.65|2275.15|2276.66|2275.16|2276.46|2274.96|0
1644286370000|2022-02-08 02:12:50|2276.66|2275.16|2276.65|2275.15|2276.66|2275.16|2276.65|2275.15|0
1644286380000|2022-02-08 02:13:00|2276.68|2275.18|2276.89|2275.39|2276.89|2275.39|2276.68|2275.18|0
1644286390000|2022-02-08 02:13:10|2276.9|2275.4|2277.12|2275.62|2277.23|2275.73|2276.9|2275.4|0
1644286400000|2022-02-08 02:13:20|2277.16|2275.66|2277.11|2275.61|2277.22|2275.72|2277.11|2275.61|0
1644286410000|2022-02-08 02:13:30|2277.12|2275.62|2277.12|2275.62|2277.12|2275.62|2277.11|2275.61|0
1644286430000|2022-02-08 02:13:50|2277.11|2275.61|2277.12|2275.62|2277.12|2275.62|2277.11|2275.61|0
1644286440000|2022-02-08 02:14:00|2277.11|2275.61|2277.11|2275.61|2277.12|2275.62|2277.11|2275.61|0
1644286450000|2022-02-08 02:14:10|2277.08|2275.58|2276.99|2275.49|2277.08|2275.58|2276.98|2275.48|0
1644286460000|2022-02-08 02:14:20|2276.98|2275.48|2277.12|2275.62|2277.22|2275.72|2276.89|2275.39|0
1644286470000|2022-02-08 02:14:30|2277.16|2275.66|2277.12|2275.62|2277.22|2275.72|2277.11|2275.61|0
1644286500000|2022-02-08 02:15:00|2277.11|2275.61|2277.01|2275.51|2277.11|2275.61|2276.9|2275.4|0
1644286510000|2022-02-08 02:15:10|2277|2275.5|2277.14|2275.64|2277.14|2275.64|2276.9|2275.4|0
1644286520000|2022-02-08 02:15:20|2277.13|2275.63|2276.93|2275.43|2277.13|2275.63|2276.93|2275.43|0
1644286530000|2022-02-08 02:15:30|2276.92|2275.42|2276.92|2275.42|2276.92|2275.42|2276.92|2275.42|0
1644286540000|2022-02-08 02:15:40|2276.9|2275.4|2276.92|2275.42|2276.93|2275.43|2276.9|2275.4|0
1644286550000|2022-02-08 02:15:50|2276.93|2275.43|2277.14|2275.64|2277.14|2275.64|2276.93|2275.43|0
1644286560000|2022-02-08 02:16:00|2277.1|2275.6|2277.01|2275.51|2277.1|2275.6|2277.01|2275.51|0
1644286570000|2022-02-08 02:16:10|2276.97|2275.47|2276.92|2275.42|2277.02|2275.52|2276.92|2275.42|0
1644286580000|2022-02-08 02:16:20|2276.85|2275.35|2276.8|2275.3|2276.85|2275.35|2276.71|2275.21|0
1644286590000|2022-02-08 02:16:30|2276.92|2275.42|2276.94|2275.44|2276.94|2275.44|2276.92|2275.42|0
1644286600000|2022-02-08 02:16:40|2276.98|2275.48|2276.93|2275.43|2277.04|2275.54|2276.92|2275.42|0
1644286610000|2022-02-08 02:16:50|2276.92|2275.42|2276.93|2275.43|2276.93|2275.43|2276.8|2275.3|0
1644286620000|2022-02-08 02:17:00|2276.96|2275.46|2276.92|2275.42|2277.02|2275.52|2276.92|2275.42|0
1644286630000|2022-02-08 02:17:10|2276.9|2275.4|2276.9|2275.4|2276.92|2275.42|2276.9|2275.4|0
1644286640000|2022-02-08 02:17:20|2276.91|2275.41|2276.92|2275.42|2276.92|2275.42|2276.91|2275.41|0
1644286650000|2022-02-08 02:17:30|2276.91|2275.41|2276.91|2275.41|2276.92|2275.42|2276.9|2275.4|0
1644286660000|2022-02-08 02:17:40|2276.9|2275.4|2276.9|2275.4|2276.9|2275.4|2276.9|2275.4|0
1644286670000|2022-02-08 02:17:50|2276.87|2275.37|2276.92|2275.42|2276.92|2275.42|2276.78|2275.28|0
1644286680000|2022-02-08 02:18:00|2276.91|2275.41|2276.67|2275.17|2276.91|2275.41|2276.66|2275.16|0
1644286690000|2022-02-08 02:18:10|2276.68|2275.18|2276.25|2274.75|2276.68|2275.18|2276.23|2274.73|0
1644286700000|2022-02-08 02:18:20|2276.24|2274.74|2276.25|2274.75|2276.25|2274.75|2276.24|2274.74|0
1644286710000|2022-02-08 02:18:30|2276.26|2274.76|2276.48|2274.98|2276.57|2275.07|2276.26|2274.76|0
1644286720000|2022-02-08 02:18:40|2276.47|2274.97|2276.47|2274.97|2276.47|2274.97|2276.46|2274.96|0
1644286730000|2022-02-08 02:18:50|2276.46|2274.96|2276.46|2274.96|2276.46|2274.96|2276.46|2274.96|0
1644286750000|2022-02-08 02:19:10|2276.45|2274.95|2276.44|2274.94|2276.46|2274.96|2276.44|2274.94|0
1644286760000|2022-02-08 02:19:20|2276.46|2274.96|2276.44|2274.94|2276.46|2274.96|2276.44|2274.94|0
1644286780000|2022-02-08 02:19:40|2276.43|2274.93|2276.19|2274.69|2276.43|2274.93|2276.19|2274.69|0
1644286790000|2022-02-08 02:19:50|2276.18|2274.68|2275.77|2274.27|2276.18|2274.68|2275.76|2274.26|0
1644286800000|2022-02-08 02:20:00|2275.81|2274.31|2275.37|2273.87|2275.98|2274.48|2275.37|2273.87|0
1644286810000|2022-02-08 02:20:10|2275.41|2273.91|2275.75|2274.25|2275.75|2274.25|2275.41|2273.91|0
1644286820000|2022-02-08 02:20:20|2275.74|2274.24|2275.09|2273.59|2275.85|2274.35|2275.03|2273.53|0
1644286830000|2022-02-08 02:20:30|2275.04|2273.54|2275.5|2274|2275.5|2274|2275.04|2273.54|0
1644286840000|2022-02-08 02:20:40|2275.52|2274.02|2276.05|2274.55|2276.06|2274.56|2275.52|2274.02|0
1644286850000|2022-02-08 02:20:50|2276.02|2274.52|2276.07|2274.57|2276.07|2274.57|2275.96|2274.46|0
1644286860000|2022-02-08 02:21:00|2276.1|2274.6|2276.43|2274.93|2276.53|2275.03|2276.1|2274.6|0
1644286870000|2022-02-08 02:21:10|2276.44|2274.94|2276.46|2274.96|2276.68|2275.18|2276.42|2274.92|0
1644286880000|2022-02-08 02:21:20|2276.47|2274.97|2276.7|2275.2|2276.7|2275.2|2276.45|2274.95|0
1644286890000|2022-02-08 02:21:30|2276.74|2275.24|2276.45|2274.95|2276.79|2275.29|2276.45|2274.95|0
1644286900000|2022-02-08 02:21:40|2276.49|2274.99|2276.47|2274.97|2276.56|2275.06|2276.45|2274.95|0
1644286910000|2022-02-08 02:21:50|2276.5|2275|2276.45|2274.95|2276.69|2275.19|2276.45|2274.95|0
1644286920000|2022-02-08 02:22:00|2276.46|2274.96|2276.69|2275.19|2276.69|2275.19|2276.46|2274.96|0
1644286930000|2022-02-08 02:22:10|2276.78|2275.28|2276.69|2275.19|2276.79|2275.29|2276.68|2275.18|0
1644286940000|2022-02-08 02:22:20|2276.68|2275.18|2276.69|2275.19|2276.79|2275.29|2276.68|2275.18|0
1644286950000|2022-02-08 02:22:30|2276.72|2275.22|2276.91|2275.41|2276.91|2275.41|2276.69|2275.19|0
1644286960000|2022-02-08 02:22:40|2276.93|2275.43|2277.14|2275.64|2277.15|2275.65|2276.93|2275.43|0
1644286970000|2022-02-08 02:22:50|2277.12|2275.62|2276.93|2275.43|2277.12|2275.62|2276.7|2275.2|0
1644286980000|2022-02-08 02:23:00|2276.86|2275.36|2276.8|2275.3|2276.86|2275.36|2276.7|2275.2|0
1644286990000|2022-02-08 02:23:10|2276.79|2275.29|2276.76|2275.26|2276.91|2275.41|2276.7|2275.2|0
1644287000000|2022-02-08 02:23:20|2276.7|2275.2|2276.8|2275.3|2276.93|2275.43|2276.7|2275.2|0
1644287010000|2022-02-08 02:23:30|2276.77|2275.27|2276.93|2275.43|2276.93|2275.43|2276.7|2275.2|0
1644287020000|2022-02-08 02:23:40|2276.95|2275.45|2276.94|2275.44|2276.95|2275.45|2276.93|2275.43|0
1644287030000|2022-02-08 02:23:50|2276.96|2275.46|2277.05|2275.55|2277.19|2275.69|2276.96|2275.46|0
1644287040000|2022-02-08 02:24:00|2277.01|2275.51|2277.07|2275.57|2277.18|2275.68|2276.96|2275.46|0
1644287050000|2022-02-08 02:24:10|2277.06|2275.56|2277.07|2275.57|2277.21|2275.71|2277.06|2275.56|0
1644287060000|2022-02-08 02:24:20|2277.08|2275.58|2277.07|2275.57|2277.2|2275.7|2276.98|2275.48|0
1644287070000|2022-02-08 02:24:30|2277.04|2275.54|2276.98|2275.48|2277.04|2275.54|2276.97|2275.47|0
1644287080000|2022-02-08 02:24:40|2277.29|2275.79|2277.28|2275.78|2277.29|2275.79|2277.28|2275.78|0
1644287090000|2022-02-08 02:24:50|2277.27|2275.77|2277.04|2275.54|2277.27|2275.77|2277.04|2275.54|0
1644287100000|2022-02-08 02:25:00|2277.06|2275.56|2277.06|2275.56|2277.06|2275.56|2277.05|2275.55|0
1644287110000|2022-02-08 02:25:10|2277.05|2275.55|2277.36|2275.86|2277.37|2275.87|2277.05|2275.55|0
1644287120000|2022-02-08 02:25:20|2277.37|2275.87|2277.49|2275.99|2277.49|2275.99|2277.27|2275.77|0
1644287130000|2022-02-08 02:25:30|2277.48|2275.98|2277.49|2275.99|2277.49|2275.99|2277.48|2275.98|0
1644287140000|2022-02-08 02:25:40|2277.48|2275.98|2277.49|2275.99|2277.49|2275.99|2277.47|2275.97|0
1644287160000|2022-02-08 02:26:00|2277.48|2275.98|2277.27|2275.77|2277.48|2275.98|2277.27|2275.77|0
1644287170000|2022-02-08 02:26:10|2277.28|2275.78|2277.36|2275.86|2277.49|2275.99|2277.28|2275.78|0
1644287180000|2022-02-08 02:26:20|2277.27|2275.77|2277.34|2275.84|2277.34|2275.84|2277.24|2275.74|0
1644287190000|2022-02-08 02:26:30|2277.36|2275.86|2277.36|2275.86|2277.36|2275.86|2277.34|2275.84|0
1644287200000|2022-02-08 02:26:40|2277.39|2275.89|2277.47|2275.97|2277.49|2275.99|2277.39|2275.89|0
1644287210000|2022-02-08 02:26:50|2277.48|2275.98|2277.46|2275.96|2277.48|2275.98|2277.46|2275.96|0
1644287220000|2022-02-08 02:27:00|2277.47|2275.97|2277.34|2275.84|2277.47|2275.97|2277.34|2275.84|0
1644287230000|2022-02-08 02:27:10|2277.33|2275.83|2277.33|2275.83|2277.34|2275.84|2277.33|2275.83|0
1644287240000|2022-02-08 02:27:20|2277.34|2275.84|2277.22|2275.72|2277.34|2275.84|2277.22|2275.72|0
1644287250000|2022-02-08 02:27:30|2277.19|2275.69|2277.24|2275.74|2277.24|2275.74|2277.1|2275.6|0
1644287260000|2022-02-08 02:27:40|2277.25|2275.75|2277.47|2275.97|2277.56|2276.06|2277.25|2275.75|0
1644287270000|2022-02-08 02:27:50|2277.51|2276.01|2277.46|2275.96|2277.68|2276.18|2277.46|2275.96|0
1644287280000|2022-02-08 02:28:00|2277.49|2275.99|2277.56|2276.06|2277.68|2276.18|2277.49|2275.99|0
1644287290000|2022-02-08 02:28:10|2277.53|2276.03|2277.46|2275.96|2277.53|2276.03|2277.46|2275.96|0
1644287300000|2022-02-08 02:28:20|2277.34|2275.84|2277.33|2275.83|2277.34|2275.84|2277.24|2275.74|0
1644287310000|2022-02-08 02:28:30|2277.36|2275.86|2277.45|2275.95|2277.45|2275.95|2277.36|2275.86|0
1644287320000|2022-02-08 02:28:40|2277.44|2275.94|2277.54|2276.04|2277.54|2276.04|2277.44|2275.94|0
1644287330000|2022-02-08 02:28:50|2277.5|2276|2277.54|2276.04|2277.54|2276.04|2277.45|2275.95|0
1644287340000|2022-02-08 02:29:00|2277.5|2276|2277.7|2276.2|2277.77|2276.27|2277.44|2275.94|0
1644287350000|2022-02-08 02:29:10|2277.73|2276.23|2277.71|2276.21|2277.8|2276.3|2277.7|2276.2|0
1644287360000|2022-02-08 02:29:20|2277.7|2276.2|2278.18|2276.68|2278.18|2276.68|2277.7|2276.2|0
1644287370000|2022-02-08 02:29:30|2278.21|2276.71|2278.31|2276.81|2278.31|2276.81|2278.21|2276.71|0
1644287380000|2022-02-08 02:29:40|2278.29|2276.79|2278.18|2276.68|2278.29|2276.79|2278.18|2276.68|0
1644287390000|2022-02-08 02:29:50|2278.17|2276.67|2278.18|2276.68|2278.18|2276.68|2278.08|2276.58|0
1644287400000|2022-02-08 02:30:00|2278.21|2276.71|2277.83|2276.33|2278.29|2276.79|2277.83|2276.33|0
1644287410000|2022-02-08 02:30:10|2277.82|2276.32|2277.83|2276.33|2277.83|2276.33|2277.82|2276.32|0
1644287420000|2022-02-08 02:30:20|2277.82|2276.32|2277.92|2276.42|2277.92|2276.42|2277.82|2276.32|0
1644287430000|2022-02-08 02:30:30|2277.89|2276.39|2277.41|2275.91|2277.89|2276.39|2277.41|2275.91|0
1644287440000|2022-02-08 02:30:40|2277.42|2275.92|2277.64|2276.14|2277.64|2276.14|2277.42|2275.92|0
1644287450000|2022-02-08 02:30:50|2277.63|2276.13|2277.74|2276.24|2277.74|2276.24|2277.63|2276.13|0
1644287460000|2022-02-08 02:31:00|2277.71|2276.21|2277.63|2276.13|2277.71|2276.21|2277.51|2276.01|0
1644287470000|2022-02-08 02:31:10|2277.64|2276.14|2277.64|2276.14|2277.64|2276.14|2277.51|2276.01|0
1644287480000|2022-02-08 02:31:20|2277.6|2276.1|2277.51|2276.01|2277.6|2276.1|2277.51|2276.01|0
1644287490000|2022-02-08 02:31:30|2277.49|2275.99|2277.39|2275.89|2277.49|2275.99|2277.39|2275.89|0
1644287500000|2022-02-08 02:31:40|2277.4|2275.9|2277.49|2275.99|2277.61|2276.11|2277.4|2275.9|0
1644287510000|2022-02-08 02:31:50|2277.48|2275.98|2277.61|2276.11|2277.61|2276.11|2277.48|2275.98|0
1644287520000|2022-02-08 02:32:00|2277.58|2276.08|2277.49|2275.99|2277.61|2276.11|2277.48|2275.98|0
1644287540000|2022-02-08 02:32:20|2277.48|2275.98|2277.25|2275.75|2277.48|2275.98|2277.25|2275.75|0
1644287550000|2022-02-08 02:32:30|2277.24|2275.74|2277.03|2275.53|2277.24|2275.74|2277.03|2275.53|0
1644287560000|2022-02-08 02:32:40|2277.05|2275.55|2277.16|2275.66|2277.16|2275.66|2277.05|2275.55|0
1644287570000|2022-02-08 02:32:50|2277.2|2275.7|2277.19|2275.69|2277.27|2275.77|2277.16|2275.66|0
1644287580000|2022-02-08 02:33:00|2277.23|2275.73|2277.27|2275.77|2277.28|2275.78|2277.23|2275.73|0
1644287590000|2022-02-08 02:33:10|2277.24|2275.74|2277.05|2275.55|2277.24|2275.74|2276.96|2275.46|0
1644287600000|2022-02-08 02:33:20|2277.08|2275.58|2277.28|2275.78|2277.41|2275.91|2277.08|2275.58|0
1644287610000|2022-02-08 02:33:30|2277.29|2275.79|2277.19|2275.69|2277.29|2275.79|2277.06|2275.56|0
1644287620000|2022-02-08 02:33:40|2277.18|2275.68|2277.19|2275.69|2277.19|2275.69|2277.18|2275.68|0
1644287630000|2022-02-08 02:33:50|2277.18|2275.68|2276.94|2275.44|2277.18|2275.68|2276.94|2275.44|0
1644287640000|2022-02-08 02:34:00|2277.01|2275.51|2277.16|2275.66|2277.16|2275.66|2277.01|2275.51|0
1644287650000|2022-02-08 02:34:10|2277.19|2275.69|2277.28|2275.78|2277.28|2275.78|2277.19|2275.69|0
1644287660000|2022-02-08 02:34:20|2277.27|2275.77|2277.18|2275.68|2277.27|2275.77|2277.18|2275.68|0
1644287670000|2022-02-08 02:34:30|2277.16|2275.66|2277.18|2275.68|2277.18|2275.68|2276.94|2275.44|0
1644287680000|2022-02-08 02:34:40|2277.17|2275.67|2277.05|2275.55|2277.17|2275.67|2277.05|2275.55|0
1644287690000|2022-02-08 02:34:50|2277.04|2275.54|2277.05|2275.55|2277.16|2275.66|2277.04|2275.54|0
1644287700000|2022-02-08 02:35:00|2277.08|2275.58|2277.38|2275.88|2277.39|2275.89|2277.04|2275.54|0
1644287710000|2022-02-08 02:35:10|2277.37|2275.87|2277.25|2275.75|2277.37|2275.87|2277.16|2275.66|0
1644287720000|2022-02-08 02:35:20|2277.26|2275.76|2277.26|2275.76|2277.37|2275.87|2277.26|2275.76|0
1644287730000|2022-02-08 02:35:30|2277.29|2275.79|2277.37|2275.87|2277.37|2275.87|2277.24|2275.74|0
1644287740000|2022-02-08 02:35:40|2277.36|2275.86|2277.37|2275.87|2277.37|2275.87|2277.36|2275.86|0
1644287750000|2022-02-08 02:35:50|2277.36|2275.86|2277.36|2275.86|2277.36|2275.86|2277.36|2275.86|0
1644287760000|2022-02-08 02:36:00|2277.37|2275.87|2277.24|2275.74|2277.58|2276.08|2277.24|2275.74|0
1644287770000|2022-02-08 02:36:10|2277.23|2275.73|2277.36|2275.86|2277.36|2275.86|2277.23|2275.73|0
1644287780000|2022-02-08 02:36:20|2277.37|2275.87|2277.37|2275.87|2277.37|2275.87|2277.37|2275.87|0
1644287790000|2022-02-08 02:36:30|2277.44|2275.94|2277.36|2275.86|2277.58|2276.08|2277.36|2275.86|0
1644287810000|2022-02-08 02:36:50|2277.35|2275.85|2277.36|2275.86|2277.36|2275.86|2277.35|2275.85|0
1644287820000|2022-02-08 02:37:00|2277.39|2275.89|2277.46|2275.96|2277.6|2276.1|2277.37|2275.87|0
1644287830000|2022-02-08 02:37:10|2277.48|2275.98|2277.48|2275.98|2277.48|2275.98|2277.47|2275.97|0
1644287840000|2022-02-08 02:37:20|2277.44|2275.94|2277.48|2275.98|2277.48|2275.98|2277.37|2275.87|0
1644287850000|2022-02-08 02:37:30|2277.47|2275.97|2277.48|2275.98|2277.6|2276.1|2277.37|2275.87|0
1644287860000|2022-02-08 02:37:40|2277.51|2276.01|2277.61|2276.11|2277.61|2276.11|2277.51|2276.01|0
1644287870000|2022-02-08 02:37:50|2277.58|2276.08|2277.49|2275.99|2277.61|2276.11|2277.49|2275.99|0
1644287880000|2022-02-08 02:38:00|2277.48|2275.98|2277.36|2275.86|2277.48|2275.98|2277.24|2275.74|0
1644287890000|2022-02-08 02:38:10|2277.32|2275.82|2277.36|2275.86|2277.37|2275.87|2277.24|2275.74|0
1644287900000|2022-02-08 02:38:20|2277.32|2275.82|2277.24|2275.74|2277.32|2275.82|2277.24|2275.74|0
1644287910000|2022-02-08 02:38:30|2277.28|2275.78|2277.24|2275.74|2277.36|2275.86|2277.24|2275.74|0
1644287920000|2022-02-08 02:38:40|2277.21|2275.71|2277.15|2275.65|2277.21|2275.71|2277.15|2275.65|0
1644287930000|2022-02-08 02:38:50|2277.19|2275.69|2277.24|2275.74|2277.24|2275.74|2277.19|2275.69|0
1644287940000|2022-02-08 02:39:00|2277.21|2275.71|2277.15|2275.65|2277.24|2275.74|2277.15|2275.65|0
1644287950000|2022-02-08 02:39:10|2277.19|2275.69|2277.15|2275.65|2277.24|2275.74|2277.15|2275.65|0
1644287960000|2022-02-08 02:39:20|2277.19|2275.69|2277.38|2275.88|2277.39|2275.89|2277.19|2275.69|0
1644287970000|2022-02-08 02:39:30|2277.39|2275.89|2277.49|2275.99|2277.49|2275.99|2277.39|2275.89|0
1644287980000|2022-02-08 02:39:40|2277.48|2275.98|2277.49|2275.99|2277.49|2275.99|2277.37|2275.87|0
1644287990000|2022-02-08 02:39:50|2277.53|2276.03|2277.63|2276.13|2277.63|2276.13|2277.53|2276.03|0
1644288000000|2022-02-08 02:40:00|2277.66|2276.16|2277.61|2276.11|2277.73|2276.23|2277.49|2275.99|0
1644288020000|2022-02-08 02:40:20|2277.62|2276.12|2277.63|2276.13|2277.63|2276.13|2277.62|2276.12|0
1644288030000|2022-02-08 02:40:30|2277.61|2276.11|2277.63|2276.13|2277.63|2276.13|2277.61|2276.11|0
1644288040000|2022-02-08 02:40:40|2277.64|2276.14|2277.86|2276.36|2277.86|2276.36|2277.64|2276.14|0
1644288050000|2022-02-08 02:40:50|2277.88|2276.38|2277.88|2276.38|2277.88|2276.38|2277.88|2276.38|0
1644288060000|2022-02-08 02:41:00|2277.86|2276.36|2277.76|2276.26|2277.88|2276.38|2277.65|2276.15|0
1644288070000|2022-02-08 02:41:10|2277.75|2276.25|2277.64|2276.14|2277.75|2276.25|2277.64|2276.14|0
1644288080000|2022-02-08 02:41:20|2277.67|2276.17|2277.74|2276.24|2277.74|2276.24|2277.67|2276.17|0
1644288090000|2022-02-08 02:41:30|2277.65|2276.15|2277.74|2276.24|2277.74|2276.24|2277.65|2276.15|0
1644288100000|2022-02-08 02:41:40|2277.73|2276.23|2277.64|2276.14|2277.74|2276.24|2277.63|2276.13|0
1644288110000|2022-02-08 02:41:50|2277.67|2276.17|2277.74|2276.24|2277.74|2276.24|2277.63|2276.13|0
1644288120000|2022-02-08 02:42:00|2277.7|2276.2|2277.64|2276.14|2277.73|2276.23|2277.63|2276.13|0
1644288130000|2022-02-08 02:42:10|2277.65|2276.15|2277.74|2276.24|2277.86|2276.36|2277.65|2276.15|0
1644288140000|2022-02-08 02:42:20|2277.71|2276.21|2277.86|2276.36|2277.87|2276.37|2277.65|2276.15|0
1644288150000|2022-02-08 02:42:30|2277.79|2276.29|2278.11|2276.61|2278.11|2276.61|2277.65|2276.15|0
1644288160000|2022-02-08 02:42:40|2277.99|2276.49|2278.12|2276.62|2278.13|2276.63|2277.89|2276.39|0
1644288170000|2022-02-08 02:42:50|2278.13|2276.63|2277.89|2276.39|2278.13|2276.63|2277.89|2276.39|0
1644288180000|2022-02-08 02:43:00|2277.88|2276.38|2277.89|2276.39|2277.98|2276.48|2277.88|2276.38|0
1644288200000|2022-02-08 02:43:20|2277.9|2276.4|2277.91|2276.41|2277.91|2276.41|2277.9|2276.4|0
1644288220000|2022-02-08 02:43:40|2277.9|2276.4|2278.15|2276.65|2278.16|2276.66|2277.9|2276.4|0
1644288230000|2022-02-08 02:43:50|2278.14|2276.64|2278.15|2276.65|2278.15|2276.65|2277.92|2276.42|0
1644288250000|2022-02-08 02:44:10|2278.14|2276.64|2277.92|2276.42|2278.14|2276.64|2277.91|2276.41|0
1644288260000|2022-02-08 02:44:20|2277.95|2276.45|2278.01|2276.51|2278.02|2276.52|2277.91|2276.41|0
1644288270000|2022-02-08 02:44:30|2277.97|2276.47|2278.13|2276.63|2278.13|2276.63|2277.91|2276.41|0
1644288280000|2022-02-08 02:44:40|2278.15|2276.65|2278.15|2276.65|2278.15|2276.65|2278.15|2276.65|0
1644288290000|2022-02-08 02:44:50|2278.16|2276.66|2278.01|2276.51|2278.16|2276.66|2277.92|2276.42|0
1644288300000|2022-02-08 02:45:00|2277.98|2276.48|2278.15|2276.65|2278.15|2276.65|2277.91|2276.41|0
1644288310000|2022-02-08 02:45:10|2278.16|2276.66|2278.02|2276.52|2278.16|2276.66|2278.01|2276.51|0
1644288320000|2022-02-08 02:45:20|2278.05|2276.55|2278.02|2276.52|2278.16|2276.66|2278.01|2276.51|0
1644288330000|2022-02-08 02:45:30|2278.03|2276.53|2278.15|2276.65|2278.16|2276.66|2278.02|2276.52|0
1644288340000|2022-02-08 02:45:40|2278.11|2276.61|2278.03|2276.53|2278.11|2276.61|2278.03|2276.53|0
1644288360000|2022-02-08 02:46:00|2277.99|2276.49|2278.16|2276.66|2278.16|2276.66|2277.94|2276.44|0
1644288370000|2022-02-08 02:46:10|2278.17|2276.67|2278.17|2276.67|2278.17|2276.67|2278.16|2276.66|0
1644288380000|2022-02-08 02:46:20|2278.19|2276.69|2278.61|2277.11|2278.71|2277.21|2278.19|2276.69|0
1644288400000|2022-02-08 02:46:40|2278.62|2277.12|2278.84|2277.34|2278.84|2277.34|2278.62|2277.12|0
1644288410000|2022-02-08 02:46:50|2278.83|2277.33|2278.84|2277.34|2278.84|2277.34|2278.83|2277.33|0
1644288420000|2022-02-08 02:47:00|2278.88|2277.38|2278.84|2277.34|2278.93|2277.43|2278.84|2277.34|0
1644288430000|2022-02-08 02:47:10|2279.09|2277.59|2279.09|2277.59|2279.11|2277.61|2279.09|2277.59|0
1644288440000|2022-02-08 02:47:20|2279.08|2277.58|2279.08|2277.58|2279.09|2277.59|2279.08|2277.58|0
1644288450000|2022-02-08 02:47:30|2279.06|2277.56|2278.84|2277.34|2279.06|2277.56|2278.84|2277.34|0
1644288460000|2022-02-08 02:47:40|2278.83|2277.33|2278.95|2277.45|2278.95|2277.45|2278.83|2277.33|0
1644288480000|2022-02-08 02:48:00|2278.91|2277.41|2279.18|2277.68|2279.18|2277.68|2278.84|2277.34|0
1644288490000|2022-02-08 02:48:10|2279.15|2277.65|2279.42|2277.92|2279.42|2277.92|2279.09|2277.59|0
1644288500000|2022-02-08 02:48:20|2279.38|2277.88|2279.32|2277.82|2279.42|2277.92|2279.31|2277.81|0
1644288510000|2022-02-08 02:48:30|2279.33|2277.83|2279.31|2277.81|2279.33|2277.83|2279.31|2277.81|0
1644288530000|2022-02-08 02:48:50|2279.32|2277.82|2279.43|2277.93|2279.43|2277.93|2279.32|2277.82|0
1644288540000|2022-02-08 02:49:00|2279.4|2277.9|2279.31|2277.81|2279.43|2277.93|2279.31|2277.81|0
1644288560000|2022-02-08 02:49:20|2279.3|2277.8|2279.18|2277.68|2279.3|2277.8|2279.17|2277.67|0
1644288570000|2022-02-08 02:49:30|2279.22|2277.72|2279.33|2277.83|2279.42|2277.92|2279.22|2277.72|0
1644288580000|2022-02-08 02:49:40|2279.32|2277.82|2279.31|2277.81|2279.4|2277.9|2279.31|2277.81|0
1644288600000|2022-02-08 02:50:00|2279.3|2277.8|2279.28|2277.78|2279.3|2277.8|2279.18|2277.68|0
1644288610000|2022-02-08 02:50:10|2279.29|2277.79|2279.27|2277.77|2279.29|2277.79|2279.27|2277.77|0
1644288620000|2022-02-08 02:50:20|2279.26|2277.76|2279.27|2277.77|2279.27|2277.77|2279.26|2277.76|0
1644288630000|2022-02-08 02:50:30|2279.29|2277.79|2279.29|2277.79|2279.29|2277.79|2279.27|2277.77|0
1644288650000|2022-02-08 02:50:50|2279.3|2277.8|2279.3|2277.8|2279.3|2277.8|2279.3|2277.8|0
1644288660000|2022-02-08 02:51:00|2279.29|2277.79|2279.3|2277.8|2279.3|2277.8|2279.29|2277.79|0
1644288670000|2022-02-08 02:51:10|2279.31|2277.81|2279.31|2277.81|2279.31|2277.81|2279.31|2277.81|0
1644288690000|2022-02-08 02:51:30|2279.3|2277.8|2279.31|2277.81|2279.31|2277.81|2279.3|2277.8|0
1644288700000|2022-02-08 02:51:40|2279.33|2277.83|2279.4|2277.9|2279.4|2277.9|2279.33|2277.83|0
1644288710000|2022-02-08 02:51:50|2279.54|2278.04|2279.54|2278.04|2279.55|2278.05|2279.54|2278.04|0
1644288720000|2022-02-08 02:52:00|2279.47|2277.97|2279.33|2277.83|2279.47|2277.97|2279.32|2277.82|0
1644288730000|2022-02-08 02:52:10|2279.32|2277.82|2279.1|2277.6|2279.33|2277.83|2279.1|2277.6|0
1644288740000|2022-02-08 02:52:20|2279.11|2277.61|2279.34|2277.84|2279.34|2277.84|2279.11|2277.61|0
1644288750000|2022-02-08 02:52:30|2279.38|2277.88|2279.43|2277.93|2279.43|2277.93|2279.38|2277.88|0
1644288760000|2022-02-08 02:52:40|2279.47|2277.97|2279.55|2278.05|2279.55|2278.05|2279.47|2277.97|0
1644288770000|2022-02-08 02:52:50|2279.57|2278.07|2279.66|2278.16|2279.77|2278.27|2279.57|2278.07|0
1644288780000|2022-02-08 02:53:00|2279.62|2278.12|2279.66|2278.16|2279.66|2278.16|2279.55|2278.05|0
1644288790000|2022-02-08 02:53:10|2279.62|2278.12|2279.55|2278.05|2279.62|2278.12|2279.55|2278.05|0
1644288820000|2022-02-08 02:53:40|2279.54|2278.04|2279.54|2278.04|2279.54|2278.04|2279.54|2278.04|0
1644288840000|2022-02-08 02:54:00|2279.53|2278.03|2279.52|2278.02|2279.54|2278.04|2279.52|2278.02|0
1644288850000|2022-02-08 02:54:10|2279.53|2278.03|2279.54|2278.04|2279.54|2278.04|2279.53|2278.03|0
1644288860000|2022-02-08 02:54:20|2279.61|2278.11|2279.75|2278.25|2279.85|2278.35|2279.61|2278.11|0
1644288870000|2022-02-08 02:54:30|2279.78|2278.28|2279.85|2278.35|2279.85|2278.35|2279.78|2278.28|0
1644288880000|2022-02-08 02:54:40|2279.84|2278.34|2279.85|2278.35|2279.97|2278.47|2279.84|2278.34|0
1644288890000|2022-02-08 02:54:50|2279.82|2278.32|2279.85|2278.35|2279.85|2278.35|2279.75|2278.25|0
1644288900000|2022-02-08 02:55:00|2279.82|2278.32|2279.98|2278.48|2279.98|2278.48|2279.76|2278.26|0
1644288910000|2022-02-08 02:55:10|2279.95|2278.45|2279.97|2278.47|2279.98|2278.48|2279.85|2278.35|0
1644288920000|2022-02-08 02:55:20|2279.93|2278.43|2279.76|2278.26|2279.93|2278.43|2279.76|2278.26|0
1644288930000|2022-02-08 02:55:30|2279.77|2278.27|2279.77|2278.27|2279.77|2278.27|2279.77|2278.27|0
1644288950000|2022-02-08 02:55:50|2279.78|2278.28|2279.78|2278.28|2279.79|2278.29|2279.77|2278.27|0
1644288960000|2022-02-08 02:56:00|2279.77|2278.27|2279.77|2278.27|2279.78|2278.28|2279.77|2278.27|0
1644289000000|2022-02-08 02:56:40|2279.74|2278.24|2279.66|2278.16|2279.74|2278.24|2279.66|2278.16|0
1644289010000|2022-02-08 02:56:50|2279.7|2278.2|2279.77|2278.27|2279.78|2278.28|2279.66|2278.16|0
1644289020000|2022-02-08 02:57:00|2279.74|2278.24|2279.66|2278.16|2279.74|2278.24|2279.66|2278.16|0
1644289030000|2022-02-08 02:57:10|2279.62|2278.12|2279.67|2278.17|2279.67|2278.17|2279.57|2278.07|0
1644289040000|2022-02-08 02:57:20|2279.71|2278.21|2279.67|2278.17|2279.79|2278.29|2279.67|2278.17|0
1644289050000|2022-02-08 02:57:30|2279.71|2278.21|2279.8|2278.3|2279.8|2278.3|2279.67|2278.17|0
1644289070000|2022-02-08 02:57:50|2279.79|2278.29|2279.79|2278.29|2279.79|2278.29|2279.79|2278.29|0
1644289080000|2022-02-08 02:58:00|2279.8|2278.3|2279.57|2278.07|2279.8|2278.3|2279.57|2278.07|0
1644289090000|2022-02-08 02:58:10|2279.6|2278.1|2279.57|2278.07|2279.66|2278.16|2279.57|2278.07|0
1644289140000|2022-02-08 02:59:00|2279.56|2278.06|2279.57|2278.07|2279.57|2278.07|2279.56|2278.06|0
1644289150000|2022-02-08 02:59:10|2279.6|2278.1|2279.66|2278.16|2279.66|2278.16|2279.6|2278.1|0
1644289160000|2022-02-08 02:59:20|2279.69|2278.19|2279.66|2278.16|2279.78|2278.28|2279.66|2278.16|0
1644289170000|2022-02-08 02:59:30|2279.62|2278.12|2279.57|2278.07|2279.62|2278.12|2279.57|2278.07|0
1644289180000|2022-02-08 02:59:40|2279.56|2278.06|2279.57|2278.07|2279.57|2278.07|2279.56|2278.06|0
1644289200000|2022-02-08 03:00:00|2279.6|2278.1|2279.66|2278.16|2279.79|2278.29|2279.57|2278.07|0
1644289210000|2022-02-08 03:00:10|2279.62|2278.12|2279.57|2278.07|2279.62|2278.12|2279.57|2278.07|0
1644289230000|2022-02-08 03:00:30|2279.58|2278.08|2279.69|2278.19|2279.69|2278.19|2279.58|2278.08|0
1644289250000|2022-02-08 03:00:50|2279.72|2278.22|2279.8|2278.3|2279.81|2278.31|2279.69|2278.19|0
1644289260000|2022-02-08 03:01:00|2279.79|2278.29|2279.58|2278.08|2279.79|2278.29|2279.58|2278.08|0
1644289270000|2022-02-08 03:01:10|2279.59|2278.09|2279.79|2278.29|2279.79|2278.29|2279.58|2278.08|0
1644289290000|2022-02-08 03:01:30|2279.77|2278.27|2279.57|2278.07|2279.77|2278.27|2279.57|2278.07|0
1644289320000|2022-02-08 03:02:00|2279.56|2278.06|2279.54|2278.04|2279.56|2278.06|2279.54|2278.04|0
1644289330000|2022-02-08 03:02:10|2279.52|2278.02|2279.4|2277.9|2279.54|2278.04|2279.31|2277.81|0
1644289340000|2022-02-08 03:02:20|2279.31|2277.81|2279.3|2277.8|2279.4|2277.9|2279.17|2277.67|0
1644289360000|2022-02-08 03:02:40|2279.29|2277.79|2279.29|2277.79|2279.29|2277.79|2279.29|2277.79|0
1644289370000|2022-02-08 03:02:50|2279.26|2277.76|2279.05|2277.55|2279.26|2277.76|2279.03|2277.53|0
1644289380000|2022-02-08 03:03:00|2279.06|2277.56|2279.06|2277.56|2279.29|2277.79|2279.05|2277.55|0
1644289400000|2022-02-08 03:03:20|2279.13|2277.63|2279.27|2277.77|2279.27|2277.77|2279.13|2277.63|0
1644289420000|2022-02-08 03:03:40|2279.24|2277.74|2279.14|2277.64|2279.27|2277.77|2279.14|2277.64|0
1644289430000|2022-02-08 03:03:50|2279.13|2277.63|2279.15|2277.65|2279.15|2277.65|2279.03|2277.53|0
1644289440000|2022-02-08 03:04:00|2279.19|2277.69|2279.28|2277.78|2279.29|2277.79|2279.19|2277.69|0
1644289450000|2022-02-08 03:04:10|2279.27|2277.77|2279.28|2277.78|2279.28|2277.78|2279.27|2277.77|0
1644289460000|2022-02-08 03:04:20|2279.29|2277.79|2279.51|2278.01|2279.51|2278.01|2279.29|2277.79|0
1644289470000|2022-02-08 03:04:30|2279.47|2277.97|2279.29|2277.79|2279.47|2277.97|2279.29|2277.79|0
1644289490000|2022-02-08 03:04:50|2279.32|2277.82|2279.3|2277.8|2279.39|2277.89|2279.29|2277.79|0
1644289500000|2022-02-08 03:05:00|2279.39|2277.89|2279.53|2278.03|2279.53|2278.03|2279.39|2277.89|0
1644289510000|2022-02-08 03:05:10|2279.54|2278.04|2279.54|2278.04|2279.63|2278.13|2279.54|2278.04|0
1644289520000|2022-02-08 03:05:20|2279.53|2278.03|2279.54|2278.04|2279.54|2278.04|2279.53|2278.03|0
1644289530000|2022-02-08 03:05:30|2279.53|2278.03|2279.53|2278.03|2279.53|2278.03|2279.52|2278.02|0
1644289540000|2022-02-08 03:05:40|2279.52|2278.02|2279.54|2278.04|2279.54|2278.04|2279.52|2278.02|0
1644289550000|2022-02-08 03:05:50|2279.53|2278.03|2279.53|2278.03|2279.54|2278.04|2279.52|2278.02|0
1644289560000|2022-02-08 03:06:00|2279.52|2278.02|2279.18|2277.68|2279.52|2278.02|2279.18|2277.68|0
1644289570000|2022-02-08 03:06:10|2279.15|2277.65|2279.18|2277.68|2279.18|2277.68|2279.09|2277.59|0
1644289580000|2022-02-08 03:06:20|2279.17|2277.67|2279.18|2277.68|2279.18|2277.68|2279.17|2277.67|0
1644289600000|2022-02-08 03:06:40|2279.17|2277.67|2279.17|2277.67|2279.17|2277.67|2279.08|2277.58|0
1644289610000|2022-02-08 03:06:50|2279.18|2277.68|2279.18|2277.68|2279.18|2277.68|2279.17|2277.67|0
1644289620000|2022-02-08 03:07:00|2279.22|2277.72|2279.17|2277.67|2279.3|2277.8|2279.17|2277.67|0
1644289630000|2022-02-08 03:07:10|2279.2|2277.7|2279.3|2277.8|2279.3|2277.8|2279.17|2277.67|0
1644289640000|2022-02-08 03:07:20|2279.29|2277.79|2279.29|2277.79|2279.29|2277.79|2279.29|2277.79|0
1644289650000|2022-02-08 03:07:30|2279.32|2277.82|2279.29|2277.79|2279.39|2277.89|2279.29|2277.79|0
1644289660000|2022-02-08 03:07:40|2279.3|2277.8|2279.3|2277.8|2279.3|2277.8|2279.3|2277.8|0
1644289670000|2022-02-08 03:07:50|2279.37|2277.87|2279.51|2278.01|2279.51|2278.01|2279.37|2277.87|0
1644289680000|2022-02-08 03:08:00|2279.47|2277.97|2279.39|2277.89|2279.47|2277.97|2279.39|2277.89|0
1644289690000|2022-02-08 03:08:10|2279.38|2277.88|2279.29|2277.79|2279.38|2277.88|2279.29|2277.79|0
1644289700000|2022-02-08 03:08:20|2279.32|2277.82|2279.29|2277.79|2279.39|2277.89|2279.29|2277.79|0
1644289710000|2022-02-08 03:08:30|2279.38|2277.88|2279.15|2277.65|2279.38|2277.88|2279.15|2277.65|0
1644289720000|2022-02-08 03:08:40|2279.14|2277.64|2279.14|2277.64|2279.14|2277.64|2279.04|2277.54|0
1644289730000|2022-02-08 03:08:50|2279.17|2277.67|2279.15|2277.65|2279.27|2277.77|2279.14|2277.64|0
1644289740000|2022-02-08 03:09:00|2279.14|2277.64|2279.14|2277.64|2279.14|2277.64|2279.14|2277.64|0
1644289750000|2022-02-08 03:09:10|2279.1|2277.6|2278.9|2277.4|2279.1|2277.6|2278.9|2277.4|0
1644289770000|2022-02-08 03:09:30|2278.91|2277.41|2278.8|2277.3|2279.03|2277.53|2278.8|2277.3|0
1644289780000|2022-02-08 03:09:40|2278.83|2277.33|2278.8|2277.3|2278.89|2277.39|2278.8|2277.3|0
1644289790000|2022-02-08 03:09:50|2278.83|2277.33|2278.89|2277.39|2278.89|2277.39|2278.8|2277.3|0
1644289800000|2022-02-08 03:10:00|2278.9|2277.4|2278.89|2277.39|2278.9|2277.4|2278.89|2277.39|0
1644289810000|2022-02-08 03:10:10|2278.85|2277.35|2278.87|2277.37|2278.87|2277.37|2278.78|2277.28|0
1644289820000|2022-02-08 03:10:20|2278.84|2277.34|2278.8|2277.3|2279.01|2277.51|2278.78|2277.28|0
1644289830000|2022-02-08 03:10:30|2278.83|2277.33|2278.9|2277.4|2279.03|2277.53|2278.8|2277.3|0
1644289840000|2022-02-08 03:10:40|2278.89|2277.39|2278.89|2277.39|2279.02|2277.52|2278.89|2277.39|0
1644289860000|2022-02-08 03:11:00|2279.01|2277.51|2278.89|2277.39|2279.01|2277.51|2278.89|2277.39|0
1644289880000|2022-02-08 03:11:20|2278.88|2277.38|2278.89|2277.39|2278.89|2277.39|2278.79|2277.29|0
1644289890000|2022-02-08 03:11:30|2278.92|2277.42|2278.89|2277.39|2279.01|2277.51|2278.89|2277.39|0
1644289900000|2022-02-08 03:11:40|2278.85|2277.35|2278.89|2277.39|2278.89|2277.39|2278.79|2277.29|0
1644289910000|2022-02-08 03:11:50|2278.87|2277.37|2278.89|2277.39|2278.89|2277.39|2278.87|2277.37|0
1644289920000|2022-02-08 03:12:00|2278.92|2277.42|2279.01|2277.51|2279.01|2277.51|2278.92|2277.42|0
1644289930000|2022-02-08 03:12:10|2279|2277.5|2279.01|2277.51|2279.01|2277.51|2279|2277.5|0
1644289950000|2022-02-08 03:12:30|2279.02|2277.52|2279.01|2277.51|2279.02|2277.52|2279.01|2277.51|0
1644289980000|2022-02-08 03:13:00|2279|2277.5|2278.79|2277.29|2279|2277.5|2278.79|2277.29|0
1644289990000|2022-02-08 03:13:10|2278.78|2277.28|2278.89|2277.39|2279.01|2277.51|2278.78|2277.28|0
1644290000000|2022-02-08 03:13:20|2278.92|2277.42|2278.89|2277.39|2279.02|2277.52|2278.89|2277.39|0
1644290010000|2022-02-08 03:13:30|2278.9|2277.4|2278.9|2277.4|2278.9|2277.4|2278.9|2277.4|0
1644290020000|2022-02-08 03:13:40|2278.89|2277.39|2279.02|2277.52|2279.02|2277.52|2278.89|2277.39|0
1644290040000|2022-02-08 03:14:00|2279.03|2277.53|2279.02|2277.52|2279.12|2277.62|2279.02|2277.52|0
1644290050000|2022-02-08 03:14:10|2278.9|2277.4|2278.8|2277.3|2278.9|2277.4|2278.8|2277.3|0
1644290080000|2022-02-08 03:14:40|2278.83|2277.33|2278.79|2277.29|2278.89|2277.39|2278.78|2277.28|0
1644290090000|2022-02-08 03:14:50|2278.78|2277.28|2278.57|2277.07|2278.78|2277.28|2278.57|2277.07|0
1644290100000|2022-02-08 03:15:00|2278.61|2277.11|2278.8|2277.3|2278.8|2277.3|2278.61|2277.11|0
1644290120000|2022-02-08 03:15:20|2278.81|2277.31|2278.91|2277.41|2278.92|2277.42|2278.81|2277.31|0
1644290130000|2022-02-08 03:15:30|2278.87|2277.37|2278.81|2277.31|2278.87|2277.37|2278.8|2277.3|0
1644290140000|2022-02-08 03:15:40|2278.8|2277.3|2278.9|2277.4|2278.9|2277.4|2278.8|2277.3|0
1644290150000|2022-02-08 03:15:50|2278.87|2277.37|2279.02|2277.52|2279.02|2277.52|2278.81|2277.31|0
1644290160000|2022-02-08 03:16:00|2278.99|2277.49|2278.9|2277.4|2279.03|2277.53|2278.8|2277.3|0
1644290170000|2022-02-08 03:16:10|2278.94|2277.44|2279.03|2277.53|2279.03|2277.53|2278.94|2277.44|0
1644290180000|2022-02-08 03:16:20|2279.07|2277.57|2279.03|2277.53|2279.12|2277.62|2279.02|2277.52|0
1644290190000|2022-02-08 03:16:30|2279.12|2277.62|2279.03|2277.53|2279.12|2277.62|2279.03|2277.53|0
1644290200000|2022-02-08 03:16:40|2279.07|2277.57|2279.26|2277.76|2279.26|2277.76|2279.07|2277.57|0
1644290210000|2022-02-08 03:16:50|2279.27|2277.77|2279.27|2277.77|2279.27|2277.77|2279.27|2277.77|0
1644290220000|2022-02-08 03:17:00|2279.26|2277.76|2279.27|2277.77|2279.27|2277.77|2279.26|2277.76|0
1644290230000|2022-02-08 03:17:10|2279.31|2277.81|2279.27|2277.77|2279.36|2277.86|2279.27|2277.77|0
1644290240000|2022-02-08 03:17:20|2279.29|2277.79|2279.52|2278.02|2279.61|2278.11|2279.29|2277.79|0
1644290250000|2022-02-08 03:17:30|2279.51|2278.01|2279.39|2277.89|2279.73|2278.23|2279.39|2277.89|0
1644290260000|2022-02-08 03:17:40|2279.36|2277.86|2279.17|2277.67|2279.36|2277.86|2279.17|2277.67|0
1644290270000|2022-02-08 03:17:50|2279.15|2277.65|2279.17|2277.67|2279.27|2277.77|2279.15|2277.65|0
1644290280000|2022-02-08 03:18:00|2279.2|2277.7|2279.29|2277.79|2279.38|2277.88|2279.2|2277.7|0
1644290300000|2022-02-08 03:18:20|2279.3|2277.8|2279.29|2277.79|2279.3|2277.8|2279.29|2277.79|0
1644290310000|2022-02-08 03:18:30|2279.28|2277.78|2279.28|2277.78|2279.28|2277.78|2279.27|2277.77|0
1644290320000|2022-02-08 03:18:40|2279.27|2277.77|2279.14|2277.64|2279.27|2277.77|2279.14|2277.64|0
1644290330000|2022-02-08 03:18:50|2279.05|2277.55|2279.04|2277.54|2279.05|2277.55|2279.03|2277.53|0
1644290340000|2022-02-08 03:19:00|2279.08|2277.58|2279.14|2277.64|2279.14|2277.64|2279.05|2277.55|0
1644290360000|2022-02-08 03:19:20|2279.13|2277.63|2278.92|2277.42|2279.13|2277.63|2278.83|2277.33|0
1644290380000|2022-02-08 03:19:40|2278.89|2277.39|2278.83|2277.33|2278.89|2277.39|2278.83|2277.33|0
1644290410000|2022-02-08 03:20:10|2278.84|2277.34|2278.83|2277.33|2278.84|2277.34|2278.83|2277.33|0
1644290430000|2022-02-08 03:20:30|2278.89|2277.39|2279.26|2277.76|2279.27|2277.77|2278.89|2277.39|0
1644290440000|2022-02-08 03:20:40|2279.25|2277.75|2279.14|2277.64|2279.25|2277.75|2279.12|2277.62|0
1644290450000|2022-02-08 03:20:50|2279.13|2277.63|2279.07|2277.57|2279.13|2277.63|2279.03|2277.53|0
1644290460000|2022-02-08 03:21:00|2279.12|2277.62|2279.03|2277.53|2279.12|2277.62|2279.03|2277.53|0
1644290470000|2022-02-08 03:21:10|2279.02|2277.52|2279.14|2277.64|2279.14|2277.64|2279.02|2277.52|0
1644290480000|2022-02-08 03:21:20|2279.1|2277.6|2279.12|2277.62|2279.14|2277.64|2279.03|2277.53|0
1644290490000|2022-02-08 03:21:30|2279.09|2277.59|2279.12|2277.62|2279.12|2277.62|2279.03|2277.53|0
1644290500000|2022-02-08 03:21:40|2279.16|2277.66|2279.03|2277.53|2279.26|2277.76|2279.03|2277.53|0
1644290510000|2022-02-08 03:21:50|2279.02|2277.52|2279.13|2277.63|2279.13|2277.63|2279.02|2277.52|0
1644290520000|2022-02-08 03:22:00|2279.14|2277.64|2279.26|2277.76|2279.26|2277.76|2279.14|2277.64|0
1644290530000|2022-02-08 03:22:10|2279.23|2277.73|2279.04|2277.54|2279.23|2277.73|2279.03|2277.53|0
1644290540000|2022-02-08 03:22:20|2279.08|2277.58|2279.13|2277.63|2279.13|2277.63|2279.08|2277.58|0
1644290550000|2022-02-08 03:22:30|2279.12|2277.62|2279.03|2277.53|2279.12|2277.62|2279.03|2277.53|0
1644290560000|2022-02-08 03:22:40|2279.07|2277.57|2279.11|2277.61|2279.12|2277.62|2279.02|2277.52|0
1644290570000|2022-02-08 03:22:50|2279.12|2277.62|2279.02|2277.52|2279.12|2277.62|2279.02|2277.52|0
1644290580000|2022-02-08 03:23:00|2279.05|2277.55|2279.12|2277.62|2279.12|2277.62|2279.05|2277.55|0
1644290590000|2022-02-08 03:23:10|2279.09|2277.59|2279.12|2277.62|2279.12|2277.62|2279.02|2277.52|0
1644290620000|2022-02-08 03:23:40|2279.14|2277.64|2279.25|2277.75|2279.26|2277.76|2279.14|2277.64|0
1644290630000|2022-02-08 03:23:50|2279.24|2277.74|2279.24|2277.74|2279.24|2277.74|2279.24|2277.74|0
1644290650000|2022-02-08 03:24:10|2279.45|2277.95|2279.05|2277.55|2279.47|2277.97|2279.05|2277.55|0
1644290660000|2022-02-08 03:24:20|2279.04|2277.54|2279.05|2277.55|2279.05|2277.55|2279.03|2277.53|0
1644290670000|2022-02-08 03:24:30|2279.06|2277.56|2279.27|2277.77|2279.27|2277.77|2279.06|2277.56|0
1644290680000|2022-02-08 03:24:40|2279.24|2277.74|2279.27|2277.77|2279.27|2277.77|2279.15|2277.65|0
1644290690000|2022-02-08 03:24:50|2279.28|2277.78|2279.28|2277.78|2279.49|2277.99|2279.27|2277.77|0
1644290700000|2022-02-08 03:25:00|2279.27|2277.77|2279.26|2277.76|2279.28|2277.78|2279.26|2277.76|0
1644290710000|2022-02-08 03:25:10|2279.25|2277.75|2279.25|2277.75|2279.25|2277.75|2279.25|2277.75|0
1644290720000|2022-02-08 03:25:20|2279.26|2277.76|2279.27|2277.77|2279.27|2277.77|2279.26|2277.76|0
1644290730000|2022-02-08 03:25:30|2279.26|2277.76|2279.27|2277.77|2279.27|2277.77|2279.26|2277.76|0
1644290770000|2022-02-08 03:26:10|2279.26|2277.76|2279.26|2277.76|2279.26|2277.76|2279.26|2277.76|0
1644290780000|2022-02-08 03:26:20|2279.27|2277.77|2279.27|2277.77|2279.27|2277.77|2279.26|2277.76|0
1644290790000|2022-02-08 03:26:30|2279.29|2277.79|2279.49|2277.99|2279.49|2277.99|2279.29|2277.79|0
1644290820000|2022-02-08 03:27:00|2279.5|2278|2279.5|2278|2279.5|2278|2279.5|2278|0
1644290830000|2022-02-08 03:27:10|2279.51|2278.01|2279.5|2278|2279.51|2278.01|2279.5|2278|0
1644290840000|2022-02-08 03:27:20|2279.49|2277.99|2279.49|2277.99|2279.5|2278|2279.49|2277.99|0
1644290860000|2022-02-08 03:27:40|2279.5|2278|2279.72|2278.22|2279.72|2278.22|2279.5|2278|0
1644290870000|2022-02-08 03:27:50|2279.65|2278.15|2279.72|2278.22|2279.72|2278.22|2279.51|2278.01|0
1644290880000|2022-02-08 03:28:00|2279.68|2278.18|2279.59|2278.09|2279.72|2278.22|2279.58|2278.08|0
1644290890000|2022-02-08 03:28:10|2279.56|2278.06|2279.49|2277.99|2279.56|2278.06|2279.49|2277.99|0
1644290900000|2022-02-08 03:28:20|2279.5|2278|2279.51|2278.01|2279.51|2278.01|2279.5|2278|0
1644290910000|2022-02-08 03:28:30|2279.54|2278.04|2280.19|2278.69|2280.19|2278.69|2279.51|2278.01|0
1644290920000|2022-02-08 03:28:40|2280.18|2278.68|2280.42|2278.92|2280.42|2278.92|2280.18|2278.68|0
1644290930000|2022-02-08 03:28:50|2280.48|2278.98|2280.62|2279.12|2280.62|2279.12|2280.48|2278.98|0
1644290940000|2022-02-08 03:29:00|2280.66|2279.16|2280.28|2278.78|2280.73|2279.23|2280.28|2278.78|0
1644290950000|2022-02-08 03:29:10|2280.32|2278.82|2280.28|2278.78|2280.4|2278.9|2280.28|2278.78|0
1644290960000|2022-02-08 03:29:20|2280.32|2278.82|2280.28|2278.78|2280.41|2278.91|2280.18|2278.68|0
1644290970000|2022-02-08 03:29:30|2280.31|2278.81|2280.28|2278.78|2280.4|2278.9|2280.28|2278.78|0
1644290980000|2022-02-08 03:29:40|2280.27|2278.77|2280.28|2278.78|2280.28|2278.78|2280.27|2278.77|0
1644290990000|2022-02-08 03:29:50|2280.27|2278.77|2280.4|2278.9|2280.4|2278.9|2280.27|2278.77|0
1644291000000|2022-02-08 03:30:00|2280.41|2278.91|2280.51|2279.01|2280.51|2279.01|2280.27|2278.77|0
1644291010000|2022-02-08 03:30:10|2280.47|2278.97|2280.41|2278.91|2280.51|2279.01|2280.41|2278.91|0
1644291020000|2022-02-08 03:30:20|2280.42|2278.92|2280.41|2278.91|2280.5|2279|2280.4|2278.9|0
1644291030000|2022-02-08 03:30:30|2280.42|2278.92|2280.4|2278.9|2280.42|2278.92|2280.4|2278.9|0
1644291040000|2022-02-08 03:30:40|2280.44|2278.94|2280.4|2278.9|2280.49|2278.99|2280.4|2278.9|0
1644291050000|2022-02-08 03:30:50|2280.44|2278.94|2280.4|2278.9|2280.51|2279.01|2280.4|2278.9|0
1644291060000|2022-02-08 03:31:00|2280.39|2278.89|2280.28|2278.78|2280.4|2278.9|2280.28|2278.78|0
1644291080000|2022-02-08 03:31:20|2280.25|2278.75|2279.73|2278.23|2280.25|2278.75|2279.73|2278.23|0
1644291090000|2022-02-08 03:31:30|2279.77|2278.27|2279.84|2278.34|2279.84|2278.34|2279.73|2278.23|0
1644291100000|2022-02-08 03:31:40|2279.87|2278.37|2279.95|2278.45|2279.95|2278.45|2279.87|2278.37|0
1644291110000|2022-02-08 03:31:50|2279.96|2278.46|2279.95|2278.45|2279.97|2278.47|2279.95|2278.45|0
1644291120000|2022-02-08 03:32:00|2279.96|2278.46|2279.95|2278.45|2280.05|2278.55|2279.95|2278.45|0
1644291130000|2022-02-08 03:32:10|2279.92|2278.42|2279.95|2278.45|2279.95|2278.45|2279.83|2278.33|0
1644291140000|2022-02-08 03:32:20|2279.99|2278.49|2280.06|2278.56|2280.18|2278.68|2279.99|2278.49|0
1644291150000|2022-02-08 03:32:30|2280.09|2278.59|2280.06|2278.56|2280.18|2278.68|2279.97|2278.47|0
1644291170000|2022-02-08 03:32:50|2280.03|2278.53|2280.05|2278.55|2280.05|2278.55|2279.96|2278.46|0
1644291180000|2022-02-08 03:33:00|2280.06|2278.56|2280.18|2278.68|2280.18|2278.68|2279.97|2278.47|0
1644291190000|2022-02-08 03:33:10|2280.21|2278.71|2280.51|2279.01|2280.51|2279.01|2280.19|2278.69|0
1644291200000|2022-02-08 03:33:20|2280.41|2278.91|2280.21|2278.71|2280.41|2278.91|2280.2|2278.7|0
1644291210000|2022-02-08 03:33:30|2280.2|2278.7|2280.2|2278.7|2280.3|2278.8|2280.19|2278.69|0
1644291220000|2022-02-08 03:33:40|2280.21|2278.71|2280.09|2278.59|2280.21|2278.71|2279.98|2278.48|0
1644291230000|2022-02-08 03:33:50|2280|2278.5|2280.09|2278.59|2280.22|2278.72|2279.98|2278.48|0
1644291240000|2022-02-08 03:34:00|2280.1|2278.6|2280.23|2278.73|2280.24|2278.74|2280.1|2278.6|0
1644291250000|2022-02-08 03:34:10|2280.22|2278.72|2280.22|2278.72|2280.22|2278.72|2280.22|2278.72|0
1644291260000|2022-02-08 03:34:20|2280.21|2278.71|2280.1|2278.6|2280.21|2278.71|2280.09|2278.59|0
1644291270000|2022-02-08 03:34:30|2280.09|2278.59|2279.98|2278.48|2280.09|2278.59|2279.98|2278.48|0
1644291280000|2022-02-08 03:34:40|2279.97|2278.47|2279.97|2278.47|2279.97|2278.47|2279.97|2278.47|0
1644291290000|2022-02-08 03:34:50|2279.95|2278.45|2279.95|2278.45|2279.95|2278.45|2279.95|2278.45|0
1644291300000|2022-02-08 03:35:00|2279.96|2278.46|2279.97|2278.47|2280.07|2278.57|2279.95|2278.45|0
1644291310000|2022-02-08 03:35:10|2279.98|2278.48|2280.07|2278.57|2280.07|2278.57|2279.98|2278.48|0
1644291320000|2022-02-08 03:35:20|2280.11|2278.61|2280.21|2278.71|2280.21|2278.71|2280.07|2278.57|0
1644291330000|2022-02-08 03:35:30|2280.2|2278.7|2280.2|2278.7|2280.2|2278.7|2280.2|2278.7|0
1644291340000|2022-02-08 03:35:40|2280.19|2278.69|2280.19|2278.69|2280.2|2278.7|2280.19|2278.69|0
1644291350000|2022-02-08 03:35:50|2280.2|2278.7|2280.2|2278.7|2280.2|2278.7|2280.19|2278.69|0
1644291360000|2022-02-08 03:36:00|2280.21|2278.71|2280.22|2278.72|2280.31|2278.81|2280.21|2278.71|0
1644291370000|2022-02-08 03:36:10|2280.21|2278.71|2280.22|2278.72|2280.22|2278.72|2280.21|2278.71|0
1644291380000|2022-02-08 03:36:20|2280.23|2278.73|2280.24|2278.74|2280.24|2278.74|2280.22|2278.72|0
1644291390000|2022-02-08 03:36:30|2280.23|2278.73|2280.23|2278.73|2280.24|2278.74|2280.22|2278.72|0
1644291400000|2022-02-08 03:36:40|2280.24|2278.74|2280.35|2278.85|2280.35|2278.85|2280.24|2278.74|0
1644291410000|2022-02-08 03:36:50|2280.39|2278.89|2280.49|2278.99|2280.58|2279.08|2280.39|2278.89|0
1644291420000|2022-02-08 03:37:00|2280.52|2279.02|2280.27|2278.77|2280.59|2279.09|2280.26|2278.76|0
1644291430000|2022-02-08 03:37:10|2280.26|2278.76|2280.26|2278.76|2280.26|2278.76|2280.26|2278.76|0
1644291440000|2022-02-08 03:37:20|2280.27|2278.77|2280.47|2278.97|2280.49|2278.99|2280.27|2278.77|0
1644291450000|2022-02-08 03:37:30|2280.46|2278.96|2280.24|2278.74|2280.47|2278.97|2280.24|2278.74|0
1644291460000|2022-02-08 03:37:40|2280.25|2278.75|2280.34|2278.84|2280.34|2278.84|2280.25|2278.75|0
1644291470000|2022-02-08 03:37:50|2280.31|2278.81|2280.25|2278.75|2280.31|2278.81|2280.25|2278.75|0
1644291480000|2022-02-08 03:38:00|2280.26|2278.76|2280.34|2278.84|2280.35|2278.85|2280.25|2278.75|0
1644291490000|2022-02-08 03:38:10|2280.31|2278.81|2280.25|2278.75|2280.31|2278.81|2280.25|2278.75|0
1644291510000|2022-02-08 03:38:30|2280.24|2278.74|2280.24|2278.74|2280.24|2278.74|2280.24|2278.74|0
1644291520000|2022-02-08 03:38:40|2280.22|2278.72|2280.1|2278.6|2280.22|2278.72|2280.1|2278.6|0
1644291530000|2022-02-08 03:38:50|2280.11|2278.61|2280.11|2278.61|2280.11|2278.61|2280.11|2278.61|0
1644291540000|2022-02-08 03:39:00|2280.1|2278.6|2280.24|2278.74|2280.24|2278.74|2280.1|2278.6|0
1644291550000|2022-02-08 03:39:10|2280.25|2278.75|2280.25|2278.75|2280.34|2278.84|2280.25|2278.75|0
1644291560000|2022-02-08 03:39:20|2280.24|2278.74|2280.24|2278.74|2280.24|2278.74|2280.24|2278.74|0
1644291570000|2022-02-08 03:39:30|2280.23|2278.73|2280.23|2278.73|2280.23|2278.73|2280.23|2278.73|0
1644291580000|2022-02-08 03:39:40|2280.24|2278.74|2280.23|2278.73|2280.33|2278.83|2280.22|2278.72|0
1644291590000|2022-02-08 03:39:50|2280.24|2278.74|2280.23|2278.73|2280.33|2278.83|2280.22|2278.72|0
1644291600000|2022-02-08 03:40:00|2280.26|2278.76|2280.44|2278.94|2280.44|2278.94|2280.26|2278.76|0
1644291610000|2022-02-08 03:40:10|2280.45|2278.95|2280.44|2278.94|2280.46|2278.96|2280.44|2278.94|0
1644291640000|2022-02-08 03:40:40|2280.41|2278.91|2280.31|2278.81|2280.41|2278.91|2280.31|2278.81|0
1644291660000|2022-02-08 03:41:00|2280.32|2278.82|2280.21|2278.71|2280.32|2278.82|2280.21|2278.71|0
1644291670000|2022-02-08 03:41:10|2280.22|2278.72|2280.09|2278.59|2280.22|2278.72|2280|2278.5|0
1644291680000|2022-02-08 03:41:20|2280.05|2278.55|2279.98|2278.48|2280.05|2278.55|2279.98|2278.48|0
1644291690000|2022-02-08 03:41:30|2279.97|2278.47|2279.98|2278.48|2279.98|2278.48|2279.97|2278.47|0
1644291700000|2022-02-08 03:41:40|2279.91|2278.41|2279.76|2278.26|2279.91|2278.41|2279.76|2278.26|0
1644291710000|2022-02-08 03:41:50|2279.8|2278.3|2279.98|2278.48|2279.98|2278.48|2279.8|2278.3|0
1644291720000|2022-02-08 03:42:00|2279.91|2278.41|2279.77|2278.27|2279.91|2278.41|2279.77|2278.27|0
1644291730000|2022-02-08 03:42:10|2279.73|2278.23|2279.55|2278.05|2279.77|2278.27|2279.55|2278.05|0
1644291740000|2022-02-08 03:42:20|2279.48|2277.98|2279.57|2278.07|2279.57|2278.07|2279.34|2277.84|0
1644291750000|2022-02-08 03:42:30|2279.53|2278.03|2279.36|2277.86|2279.53|2278.03|2279.34|2277.84|0
1644291760000|2022-02-08 03:42:40|2279.39|2277.89|2279.36|2277.86|2279.45|2277.95|2279.36|2277.86|0
1644291770000|2022-02-08 03:42:50|2279.34|2277.84|2279.34|2277.84|2279.34|2277.84|2279.34|2277.84|0
1644291780000|2022-02-08 03:43:00|2279.13|2277.63|2279.13|2277.63|2279.13|2277.63|2279.13|2277.63|0
1644291830000|2022-02-08 03:43:50|2279.12|2277.62|2279.12|2277.62|2279.12|2277.62|2279.12|2277.62|0
1644291840000|2022-02-08 03:44:00|2279.09|2277.59|2279|2277.5|2279.09|2277.59|2279|2277.5|0
1644291850000|2022-02-08 03:44:10|2279.04|2277.54|2279|2277.5|2279.12|2277.62|2279|2277.5|0
1644291860000|2022-02-08 03:44:20|2279.04|2277.54|2278.91|2277.41|2279.12|2277.62|2278.91|2277.41|0
1644291880000|2022-02-08 03:44:40|2278.92|2277.42|2278.7|2277.2|2279.02|2277.52|2278.7|2277.2|0
1644291890000|2022-02-08 03:44:50|2278.71|2277.21|2278.71|2277.21|2278.72|2277.22|2278.71|2277.21|0
1644291900000|2022-02-08 03:45:00|2278.7|2277.2|2278.69|2277.19|2278.93|2277.43|2278.69|2277.19|0
1644291910000|2022-02-08 03:45:10|2278.57|2277.07|2278.68|2277.18|2278.69|2277.19|2278.47|2276.97|0
1644291920000|2022-02-08 03:45:20|2278.67|2277.17|2278.45|2276.95|2278.67|2277.17|2278.45|2276.95|0
1644291930000|2022-02-08 03:45:30|2278.44|2276.94|2278.45|2276.95|2278.45|2276.95|2278.44|2276.94|0
1644291950000|2022-02-08 03:45:50|2278.42|2276.92|2278.23|2276.73|2278.42|2276.92|2278.23|2276.73|0
1644291960000|2022-02-08 03:46:00|2278.26|2276.76|2277.4|2275.9|2278.32|2276.82|2277.29|2275.79|0
1644291970000|2022-02-08 03:46:10|2277.41|2275.91|2277.29|2275.79|2277.53|2276.03|2277.29|2275.79|0
1644291980000|2022-02-08 03:46:20|2277.33|2275.83|2277.29|2275.79|2277.38|2275.88|2277.17|2275.67|0
1644291990000|2022-02-08 03:46:30|2277.26|2275.76|2277.32|2275.82|2277.32|2275.82|2277.17|2275.67|0
1644292000000|2022-02-08 03:46:40|2277.31|2275.81|2277.34|2275.84|2277.34|2275.84|2277.31|2275.81|0
1644292010000|2022-02-08 03:46:50|2277.32|2275.82|2277.32|2275.82|2277.33|2275.83|2277.32|2275.82|0
1644292020000|2022-02-08 03:47:00|2277.34|2275.84|2277.57|2276.07|2277.57|2276.07|2277.34|2275.84|0
1644292030000|2022-02-08 03:47:10|2277.64|2276.14|2277.58|2276.08|2277.8|2276.3|2277.58|2276.08|0
1644292040000|2022-02-08 03:47:20|2277.57|2276.07|2277.56|2276.06|2277.57|2276.07|2277.56|2276.06|0
1644292050000|2022-02-08 03:47:30|2277.57|2276.07|2277.54|2276.04|2277.57|2276.07|2277.54|2276.04|0
1644292060000|2022-02-08 03:47:40|2277.53|2276.03|2277.54|2276.04|2277.54|2276.04|2277.53|2276.03|0
1644292070000|2022-02-08 03:47:50|2277.53|2276.03|2277.53|2276.03|2277.53|2276.03|2277.52|2276.02|0
1644292080000|2022-02-08 03:48:00|2277.52|2276.02|2277.63|2276.13|2277.77|2276.27|2277.52|2276.02|0
1644292090000|2022-02-08 03:48:10|2277.64|2276.14|2277.65|2276.15|2277.65|2276.15|2277.64|2276.14|0
1644292100000|2022-02-08 03:48:20|2277.63|2276.13|2278.21|2276.71|2278.21|2276.71|2277.63|2276.13|0
1644292110000|2022-02-08 03:48:30|2278.2|2276.7|2278.21|2276.71|2278.21|2276.71|2278.2|2276.7|0
1644292150000|2022-02-08 03:49:10|2278.2|2276.7|2278.2|2276.7|2278.2|2276.7|2278.2|2276.7|0
1644292160000|2022-02-08 03:49:20|2278.21|2276.71|2278.42|2276.92|2278.42|2276.92|2278.21|2276.71|0
1644292170000|2022-02-08 03:49:30|2278.43|2276.93|2278.43|2276.93|2278.43|2276.93|2278.43|2276.93|0
1644292180000|2022-02-08 03:49:40|2278.44|2276.94|2278.51|2277.01|2278.63|2277.13|2278.42|2276.92|0
1644292200000|2022-02-08 03:50:00|2278.48|2276.98|2278.2|2276.7|2278.48|2276.98|2278.2|2276.7|0
1644292210000|2022-02-08 03:50:10|2278.23|2276.73|2278.3|2276.8|2278.31|2276.81|2278.23|2276.73|0
1644292220000|2022-02-08 03:50:20|2278.31|2276.81|2278.3|2276.8|2278.31|2276.81|2278.3|2276.8|0
1644292230000|2022-02-08 03:50:30|2278.31|2276.81|2278.21|2276.71|2278.31|2276.81|2278.21|2276.71|0
1644292240000|2022-02-08 03:50:40|2278.25|2276.75|2278.3|2276.8|2278.3|2276.8|2278.25|2276.75|0
1644292270000|2022-02-08 03:51:10|2278.29|2276.79|2278.2|2276.7|2278.29|2276.79|2278.19|2276.69|0
1644292280000|2022-02-08 03:51:20|2278.23|2276.73|2278.21|2276.71|2278.3|2276.8|2278.2|2276.7|0
1644292290000|2022-02-08 03:51:30|2278.3|2276.8|2278.3|2276.8|2278.3|2276.8|2278.3|2276.8|0
1644292300000|2022-02-08 03:51:40|2278.27|2276.77|2278.19|2276.69|2278.27|2276.77|2278.19|2276.69|0
1644292320000|2022-02-08 03:52:00|2278.15|2276.65|2277.97|2276.47|2278.19|2276.69|2277.97|2276.47|0
1644292330000|2022-02-08 03:52:10|2277.96|2276.46|2277.86|2276.36|2277.96|2276.46|2277.75|2276.25|0
1644292340000|2022-02-08 03:52:20|2277.84|2276.34|2277.75|2276.25|2277.84|2276.34|2277.75|2276.25|0
1644292350000|2022-02-08 03:52:30|2277.84|2276.34|2277.77|2276.27|2277.86|2276.36|2277.77|2276.27|0
1644292360000|2022-02-08 03:52:40|2277.76|2276.26|2277.77|2276.27|2277.77|2276.27|2277.76|2276.26|0
1644292370000|2022-02-08 03:52:50|2277.76|2276.26|2277.99|2276.49|2277.99|2276.49|2277.76|2276.26|0
1644292380000|2022-02-08 03:53:00|2277.98|2276.48|2277.98|2276.48|2277.99|2276.49|2277.98|2276.48|0
1644292390000|2022-02-08 03:53:10|2277.94|2276.44|2277.98|2276.48|2277.98|2276.48|2277.85|2276.35|0
1644292400000|2022-02-08 03:53:20|2277.97|2276.47|2277.98|2276.48|2277.98|2276.48|2277.97|2276.47|0
1644292410000|2022-02-08 03:53:30|2277.97|2276.47|2277.74|2276.24|2277.97|2276.47|2277.74|2276.24|0
1644292420000|2022-02-08 03:53:40|2277.75|2276.25|2277.75|2276.25|2277.84|2276.34|2277.75|2276.25|0
1644292430000|2022-02-08 03:53:50|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|0
1644292440000|2022-02-08 03:54:00|2277.73|2276.23|2277.72|2276.22|2277.73|2276.23|2277.71|2276.21|0
1644292450000|2022-02-08 03:54:10|2277.76|2276.26|2277.74|2276.24|2277.83|2276.33|2277.74|2276.24|0
1644292460000|2022-02-08 03:54:20|2277.77|2276.27|2277.73|2276.23|2277.83|2276.33|2277.73|2276.23|0
1644292470000|2022-02-08 03:54:30|2277.74|2276.24|2277.74|2276.24|2277.83|2276.33|2277.73|2276.23|0
1644292480000|2022-02-08 03:54:40|2277.73|2276.23|2277.72|2276.22|2277.74|2276.24|2277.72|2276.22|0
1644292490000|2022-02-08 03:54:50|2277.71|2276.21|2277.49|2275.99|2277.71|2276.21|2277.49|2275.99|0
1644292500000|2022-02-08 03:55:00|2277.52|2276.02|2277.58|2276.08|2277.58|2276.08|2277.47|2275.97|0
1644292510000|2022-02-08 03:55:10|2277.59|2276.09|2277.59|2276.09|2277.59|2276.09|2277.59|2276.09|0
1644292520000|2022-02-08 03:55:20|2277.58|2276.08|2277.49|2275.99|2277.58|2276.08|2277.49|2275.99|0
1644292530000|2022-02-08 03:55:30|2277.48|2275.98|2277.49|2275.99|2277.59|2276.09|2277.48|2275.98|0
1644292540000|2022-02-08 03:55:40|2277.5|2276|2277.5|2276|2277.61|2276.11|2277.49|2275.99|0
1644292560000|2022-02-08 03:56:00|2277.53|2276.03|2277.61|2276.11|2277.74|2276.24|2277.53|2276.03|0
1644292570000|2022-02-08 03:56:10|2277.64|2276.14|2277.61|2276.11|2277.73|2276.23|2277.6|2276.1|0
1644292580000|2022-02-08 03:56:20|2277.64|2276.14|2277.6|2276.1|2277.72|2276.22|2277.59|2276.09|0
1644292590000|2022-02-08 03:56:30|2277.59|2276.09|2277.6|2276.1|2277.61|2276.11|2277.5|2276|0
1644292600000|2022-02-08 03:56:40|2277.59|2276.09|2277.61|2276.11|2277.61|2276.11|2277.59|2276.09|0
1644292610000|2022-02-08 03:56:50|2277.6|2276.1|2277.6|2276.1|2277.6|2276.1|2277.59|2276.09|0
1644292620000|2022-02-08 03:57:00|2277.56|2276.06|2277.51|2276.01|2277.56|2276.06|2277.5|2276|0
1644292640000|2022-02-08 03:57:20|2277.54|2276.04|2277.95|2276.45|2277.95|2276.45|2277.54|2276.04|0
1644292650000|2022-02-08 03:57:30|2277.92|2276.42|2277.83|2276.33|2277.92|2276.42|2277.73|2276.23|0
1644292670000|2022-02-08 03:57:50|2277.74|2276.24|2277.73|2276.23|2277.74|2276.24|2277.73|2276.23|0
1644292680000|2022-02-08 03:58:00|2277.76|2276.26|2277.73|2276.23|2277.82|2276.32|2277.73|2276.23|0
1644292690000|2022-02-08 03:58:10|2277.71|2276.21|2277.71|2276.21|2277.71|2276.21|2277.71|2276.21|0
1644292700000|2022-02-08 03:58:20|2277.72|2276.22|2277.73|2276.23|2277.74|2276.24|2277.71|2276.21|0
1644292710000|2022-02-08 03:58:30|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|2277.73|2276.23|0
1644292750000|2022-02-08 03:59:10|2277.76|2276.26|2277.97|2276.47|2277.97|2276.47|2277.76|2276.26|0
1644292770000|2022-02-08 03:59:30|2278.01|2276.51|2277.75|2276.25|2278.06|2276.56|2277.74|2276.24|0
1644292780000|2022-02-08 03:59:40|2277.74|2276.24|2277.52|2276.02|2277.74|2276.24|2277.52|2276.02|0
1644292790000|2022-02-08 03:59:50|2277.55|2276.05|2277.62|2276.12|2277.62|2276.12|2277.55|2276.05|0
1644292800000|2022-02-08 04:00:00|2277.65|2276.15|2277.53|2276.03|2277.74|2276.24|2277.53|2276.03|0
1644292810000|2022-02-08 04:00:10|2277.52|2276.02|2277.76|2276.26|2277.76|2276.26|2277.52|2276.02|0
1644292820000|2022-02-08 04:00:20|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|0
1644292830000|2022-02-08 04:00:30|2277.73|2276.23|2277.81|2276.31|2277.85|2276.35|2277.73|2276.23|0
1644292840000|2022-02-08 04:00:40|2277.76|2276.26|2277.77|2276.27|2277.79|2276.29|2277.76|2276.26|0
1644292850000|2022-02-08 04:00:50|2277.76|2276.26|2277.76|2276.26|2277.86|2276.36|2277.76|2276.26|0
1644292870000|2022-02-08 04:01:10|2277.77|2276.27|2277.83|2276.33|2277.86|2276.36|2277.76|2276.26|0
1644292880000|2022-02-08 04:01:20|2277.77|2276.27|2277.65|2276.15|2277.77|2276.27|2277.64|2276.14|0
1644292890000|2022-02-08 04:01:30|2277.69|2276.19|2277.65|2276.15|2277.77|2276.27|2277.65|2276.15|0
1644292900000|2022-02-08 04:01:40|2277.56|2276.06|2277.34|2275.84|2277.56|2276.06|2277.33|2275.83|0
1644292910000|2022-02-08 04:01:50|2277.33|2275.83|2277.33|2275.83|2277.55|2276.05|2277.33|2275.83|0
1644292920000|2022-02-08 04:02:00|2277.32|2275.82|2277.32|2275.82|2277.32|2275.82|2277.31|2275.81|0
1644292930000|2022-02-08 04:02:10|2277.33|2275.83|2277.31|2275.81|2277.53|2276.03|2277.31|2275.81|0
1644292940000|2022-02-08 04:02:20|2277.3|2275.8|2277.31|2275.81|2277.53|2276.03|2277.3|2275.8|0
1644292950000|2022-02-08 04:02:30|2277.33|2275.83|2277.76|2276.26|2277.86|2276.36|2277.33|2275.83|0
1644292960000|2022-02-08 04:02:40|2277.77|2276.27|2277.78|2276.28|2277.88|2276.38|2277.76|2276.26|0
1644292970000|2022-02-08 04:02:50|2277.81|2276.31|2277.99|2276.49|2277.99|2276.49|2277.81|2276.31|0
1644292980000|2022-02-08 04:03:00|2277.98|2276.48|2277.98|2276.48|2277.98|2276.48|2277.98|2276.48|0
1644292990000|2022-02-08 04:03:10|2277.97|2276.47|2277.76|2276.26|2277.97|2276.47|2277.76|2276.26|0
1644293000000|2022-02-08 04:03:20|2277.75|2276.25|2277.76|2276.26|2277.76|2276.26|2277.75|2276.25|0
1644293010000|2022-02-08 04:03:30|2277.75|2276.25|2277.74|2276.24|2277.75|2276.25|2277.74|2276.24|0
1644293020000|2022-02-08 04:03:40|2277.75|2276.25|2277.75|2276.25|2277.76|2276.26|2277.75|2276.25|0
1644293030000|2022-02-08 04:03:50|2277.76|2276.26|2277.74|2276.24|2277.76|2276.26|2277.74|2276.24|0
1644293040000|2022-02-08 04:04:00|2277.62|2276.12|2277.73|2276.23|2277.74|2276.24|2277.61|2276.11|0
1644293080000|2022-02-08 04:04:40|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|0
1644293090000|2022-02-08 04:04:50|2277.83|2276.33|2277.84|2276.34|2277.84|2276.34|2277.83|2276.33|0
1644293100000|2022-02-08 04:05:00|2277.85|2276.35|2277.85|2276.35|2277.85|2276.35|2277.85|2276.35|0
1644293110000|2022-02-08 04:05:10|2277.76|2276.26|2277.74|2276.24|2277.76|2276.26|2277.74|2276.24|0
1644293120000|2022-02-08 04:05:20|2277.73|2276.23|2277.74|2276.24|2277.74|2276.24|2277.73|2276.23|0
1644293140000|2022-02-08 04:05:40|2277.73|2276.23|2277.74|2276.24|2277.74|2276.24|2277.73|2276.23|0
1644293160000|2022-02-08 04:06:00|2277.78|2276.28|2277.73|2276.23|2277.83|2276.33|2277.73|2276.23|0
1644293170000|2022-02-08 04:06:10|2277.82|2276.32|2277.83|2276.33|2277.83|2276.33|2277.82|2276.32|0
1644293180000|2022-02-08 04:06:20|2277.82|2276.32|2277.83|2276.33|2277.83|2276.33|2277.73|2276.23|0
1644293190000|2022-02-08 04:06:30|2277.79|2276.29|2277.83|2276.33|2277.83|2276.33|2277.74|2276.24|0
1644293210000|2022-02-08 04:06:50|2277.82|2276.32|2277.73|2276.23|2277.82|2276.32|2277.73|2276.23|0
1644293220000|2022-02-08 04:07:00|2277.76|2276.26|2277.83|2276.33|2277.83|2276.33|2277.76|2276.26|0
1644293230000|2022-02-08 04:07:10|2277.8|2276.3|2277.71|2276.21|2277.8|2276.3|2277.71|2276.21|0
1644293280000|2022-02-08 04:08:00|2277.7|2276.2|2277.7|2276.2|2277.7|2276.2|2277.7|2276.2|0
1644293310000|2022-02-08 04:08:30|2277.73|2276.23|2277.97|2276.47|2277.97|2276.47|2277.73|2276.23|0
1644293320000|2022-02-08 04:08:40|2277.96|2276.46|2277.96|2276.46|2277.97|2276.47|2277.95|2276.45|0
1644293330000|2022-02-08 04:08:50|2277.99|2276.49|2277.94|2276.44|2278.05|2276.55|2277.94|2276.44|0
1644293340000|2022-02-08 04:09:00|2277.95|2276.45|2277.94|2276.44|2277.95|2276.45|2277.94|2276.44|0
1644293350000|2022-02-08 04:09:10|2277.95|2276.45|2278.05|2276.55|2278.05|2276.55|2277.94|2276.44|0
1644293360000|2022-02-08 04:09:20|2278.04|2276.54|2278.19|2276.69|2278.2|2276.7|2277.95|2276.45|0
1644293370000|2022-02-08 04:09:30|2278.18|2276.68|2277.97|2276.47|2278.18|2276.68|2277.97|2276.47|0
1644293380000|2022-02-08 04:09:40|2278.01|2276.51|2277.95|2276.45|2278.07|2276.57|2277.94|2276.44|0
1644293390000|2022-02-08 04:09:50|2277.96|2276.46|2277.94|2276.44|2277.96|2276.46|2277.94|2276.44|0
1644293400000|2022-02-08 04:10:00|2277.95|2276.45|2277.82|2276.32|2277.95|2276.45|2277.73|2276.23|0
1644293410000|2022-02-08 04:10:10|2277.78|2276.28|2277.82|2276.32|2277.83|2276.33|2277.71|2276.21|0
1644293420000|2022-02-08 04:10:20|2277.73|2276.23|2277.73|2276.23|2277.74|2276.24|2277.73|2276.23|0
1644293430000|2022-02-08 04:10:30|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|0
1644293450000|2022-02-08 04:10:50|2277.73|2276.23|2277.73|2276.23|2277.73|2276.23|2277.73|2276.23|0
1644293460000|2022-02-08 04:11:00|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|2277.73|2276.23|0
1644293470000|2022-02-08 04:11:10|2277.73|2276.23|2277.73|2276.23|2277.73|2276.23|2277.73|2276.23|0
1644293480000|2022-02-08 04:11:20|2277.74|2276.24|2277.85|2276.35|2277.85|2276.35|2277.74|2276.24|0
1644293490000|2022-02-08 04:11:30|2277.81|2276.31|2277.74|2276.24|2277.97|2276.47|2277.74|2276.24|0
1644293510000|2022-02-08 04:11:50|2277.78|2276.28|2277.85|2276.35|2277.85|2276.35|2277.74|2276.24|0
1644293520000|2022-02-08 04:12:00|2277.81|2276.31|2277.75|2276.25|2277.81|2276.31|2277.74|2276.24|0
1644293530000|2022-02-08 04:12:10|2277.78|2276.28|2277.85|2276.35|2277.85|2276.35|2277.78|2276.28|0
1644293540000|2022-02-08 04:12:20|2277.81|2276.31|2277.75|2276.25|2277.81|2276.31|2277.75|2276.25|0
1644293550000|2022-02-08 04:12:30|2277.78|2276.28|2277.76|2276.26|2277.85|2276.35|2277.76|2276.26|0
1644293560000|2022-02-08 04:12:40|2277.85|2276.35|2277.85|2276.35|2277.85|2276.35|2277.85|2276.35|0
1644293570000|2022-02-08 04:12:50|2277.86|2276.36|2277.76|2276.26|2277.86|2276.36|2277.76|2276.26|0
1644293580000|2022-02-08 04:13:00|2277.75|2276.25|2277.76|2276.26|2277.76|2276.26|2277.75|2276.25|0
1644293590000|2022-02-08 04:13:10|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|0
1644293610000|2022-02-08 04:13:30|2277.73|2276.23|2277.76|2276.26|2277.76|2276.26|2277.73|2276.23|0
1644293620000|2022-02-08 04:13:40|2277.79|2276.29|2277.76|2276.26|2277.85|2276.35|2277.76|2276.26|0
1644293640000|2022-02-08 04:14:00|2277.77|2276.27|2278.07|2276.57|2278.07|2276.57|2277.77|2276.27|0
1644293650000|2022-02-08 04:14:10|2278.04|2276.54|2277.98|2276.48|2278.04|2276.54|2277.98|2276.48|0
1644293660000|2022-02-08 04:14:20|2278.02|2276.52|2277.97|2276.47|2278.08|2276.58|2277.97|2276.47|0
1644293670000|2022-02-08 04:14:30|2278|2276.5|2278.06|2276.56|2278.06|2276.56|2278|2276.5|0
1644293680000|2022-02-08 04:14:40|2278.02|2276.52|2277.97|2276.47|2278.02|2276.52|2277.97|2276.47|0
1644293690000|2022-02-08 04:14:50|2278.06|2276.56|2278.06|2276.56|2278.06|2276.56|2278.06|2276.56|0
1644293700000|2022-02-08 04:15:00|2278.18|2276.68|2278.06|2276.56|2278.19|2276.69|2278.06|2276.56|0
1644293720000|2022-02-08 04:15:20|2278.02|2276.52|2277.97|2276.47|2278.06|2276.56|2277.96|2276.46|0
1644293730000|2022-02-08 04:15:30|2277.96|2276.46|2277.94|2276.44|2278.04|2276.54|2277.94|2276.44|0
1644293740000|2022-02-08 04:15:40|2278.03|2276.53|2277.95|2276.45|2278.04|2276.54|2277.94|2276.44|0
1644293750000|2022-02-08 04:15:50|2277.99|2276.49|2277.95|2276.45|2278.06|2276.56|2277.95|2276.45|0
1644293760000|2022-02-08 04:16:00|2277.99|2276.49|2277.95|2276.45|2278.17|2276.67|2277.95|2276.45|0
1644293770000|2022-02-08 04:16:10|2277.99|2276.49|2278.18|2276.68|2278.18|2276.68|2277.99|2276.49|0
1644293780000|2022-02-08 04:16:20|2278.19|2276.69|2278.18|2276.68|2278.19|2276.69|2278.18|2276.68|0
1644293790000|2022-02-08 04:16:30|2278.19|2276.69|2278.19|2276.69|2278.29|2276.79|2278.19|2276.69|0
1644293800000|2022-02-08 04:16:40|2278.2|2276.7|2278.19|2276.69|2278.2|2276.7|2278.19|2276.69|0
1644293820000|2022-02-08 04:17:00|2278.18|2276.68|2277.83|2276.33|2278.18|2276.68|2277.83|2276.33|0
1644293830000|2022-02-08 04:17:10|2277.87|2276.37|2277.83|2276.33|2277.95|2276.45|2277.83|2276.33|0
1644293840000|2022-02-08 04:17:20|2277.95|2276.45|2277.94|2276.44|2277.95|2276.45|2277.94|2276.44|0
1644293850000|2022-02-08 04:17:30|2277.95|2276.45|2277.94|2276.44|2277.95|2276.45|2277.94|2276.44|0
1644293860000|2022-02-08 04:17:40|2277.95|2276.45|2277.82|2276.32|2277.95|2276.45|2277.82|2276.32|0
1644293870000|2022-02-08 04:17:50|2277.85|2276.35|2277.95|2276.45|2278.06|2276.56|2277.85|2276.35|0
1644293880000|2022-02-08 04:18:00|2277.99|2276.49|2277.95|2276.45|2278.05|2276.55|2277.95|2276.45|0
1644293900000|2022-02-08 04:18:20|2277.94|2276.44|2277.94|2276.44|2277.94|2276.44|2277.94|2276.44|0
1644293910000|2022-02-08 04:18:30|2277.95|2276.45|2278.04|2276.54|2278.04|2276.54|2277.95|2276.45|0
1644293920000|2022-02-08 04:18:40|2278.01|2276.51|2277.95|2276.45|2278.01|2276.51|2277.95|2276.45|0
1644293930000|2022-02-08 04:18:50|2277.99|2276.49|2277.95|2276.45|2278.04|2276.54|2277.95|2276.45|0
1644293940000|2022-02-08 04:19:00|2277.99|2276.49|2278.05|2276.55|2278.05|2276.55|2277.99|2276.49|0
1644293950000|2022-02-08 04:19:10|2278.01|2276.51|2277.95|2276.45|2278.04|2276.54|2277.95|2276.45|0
1644293970000|2022-02-08 04:19:30|2277.99|2276.49|2277.95|2276.45|2278.04|2276.54|2277.95|2276.45|0
1644293980000|2022-02-08 04:19:40|2277.94|2276.44|2278.04|2276.54|2278.04|2276.54|2277.94|2276.44|0
1644293990000|2022-02-08 04:19:50|2278.01|2276.51|2277.94|2276.44|2278.04|2276.54|2277.94|2276.44|0
1644294000000|2022-02-08 04:20:00|2277.95|2276.45|2278.04|2276.54|2278.04|2276.54|2277.95|2276.45|0
1644294010000|2022-02-08 04:20:10|2278|2276.5|2277.94|2276.44|2278|2276.5|2277.94|2276.44|0
1644294020000|2022-02-08 04:20:20|2278.01|2276.51|2278.03|2276.53|2278.16|2276.66|2277.94|2276.44|0
1644294030000|2022-02-08 04:20:30|2278.04|2276.54|2278.03|2276.53|2278.04|2276.54|2278.03|2276.53|0
1644294050000|2022-02-08 04:20:50|2277.99|2276.49|2277.93|2276.43|2278.02|2276.52|2277.93|2276.43|0
1644294070000|2022-02-08 04:21:10|2277.97|2276.47|2278.17|2276.67|2278.17|2276.67|2277.97|2276.47|0
1644294080000|2022-02-08 04:21:20|2278.16|2276.66|2278.04|2276.54|2278.16|2276.66|2278.04|2276.54|0
1644294090000|2022-02-08 04:21:30|2278.01|2276.51|2277.94|2276.44|2278.04|2276.54|2277.94|2276.44|0
1644294100000|2022-02-08 04:21:40|2277.92|2276.42|2277.92|2276.42|2277.92|2276.42|2277.92|2276.42|0
1644294110000|2022-02-08 04:21:50|2278.01|2276.51|2278.01|2276.51|2278.01|2276.51|2278.01|2276.51|0
1644294120000|2022-02-08 04:22:00|2278.05|2276.55|2278.13|2276.63|2278.13|2276.63|2278.05|2276.55|0
1644294130000|2022-02-08 04:22:10|2278.1|2276.6|2277.89|2276.39|2278.1|2276.6|2277.89|2276.39|0
1644294140000|2022-02-08 04:22:20|2277.86|2276.36|2277.89|2276.39|2277.89|2276.39|2277.67|2276.17|0
1644294160000|2022-02-08 04:22:40|2277.91|2276.41|2277.91|2276.41|2277.91|2276.41|2277.69|2276.19|0
1644294170000|2022-02-08 04:22:50|2277.93|2276.43|2277.93|2276.43|2277.93|2276.43|2277.93|2276.43|0
1644294180000|2022-02-08 04:23:00|2277.91|2276.41|2277.78|2276.28|2277.91|2276.41|2277.69|2276.19|0
1644294190000|2022-02-08 04:23:10|2277.79|2276.29|2277.91|2276.41|2277.91|2276.41|2277.69|2276.19|0
1644294200000|2022-02-08 04:23:20|2277.9|2276.4|2277.9|2276.4|2277.9|2276.4|2277.9|2276.4|0
1644294210000|2022-02-08 04:23:30|2277.87|2276.37|2277.78|2276.28|2277.87|2276.37|2277.78|2276.28|0
1644294220000|2022-02-08 04:23:40|2277.79|2276.29|2277.93|2276.43|2277.93|2276.43|2277.79|2276.29|0
1644294240000|2022-02-08 04:24:00|2277.94|2276.44|2277.93|2276.43|2278.03|2276.53|2277.93|2276.43|0
1644294250000|2022-02-08 04:24:10|2277.91|2276.41|2277.93|2276.43|2277.93|2276.43|2277.91|2276.41|0
1644294260000|2022-02-08 04:24:20|2277.96|2276.46|2277.92|2276.42|2278.02|2276.52|2277.92|2276.42|0
1644294270000|2022-02-08 04:24:30|2277.93|2276.43|2277.93|2276.43|2277.93|2276.43|2277.93|2276.43|0
1644294280000|2022-02-08 04:24:40|2277.96|2276.46|2278.02|2276.52|2278.02|2276.52|2277.96|2276.46|0
1644294290000|2022-02-08 04:24:50|2277.98|2276.48|2277.93|2276.43|2278.02|2276.52|2277.93|2276.43|0
1644294300000|2022-02-08 04:25:00|2277.96|2276.46|2277.93|2276.43|2278.02|2276.52|2277.93|2276.43|0
1644294310000|2022-02-08 04:25:10|2277.96|2276.46|2277.93|2276.43|2278.02|2276.52|2277.93|2276.43|0
1644294320000|2022-02-08 04:25:20|2277.91|2276.41|2278.02|2276.52|2278.02|2276.52|2277.91|2276.41|0
1644294330000|2022-02-08 04:25:30|2277.98|2276.48|2277.91|2276.41|2278.02|2276.52|2277.91|2276.41|0
1644294340000|2022-02-08 04:25:40|2277.95|2276.45|2278.03|2276.53|2278.03|2276.53|2277.95|2276.45|0
1644294350000|2022-02-08 04:25:50|2278.15|2276.65|2278.18|2276.68|2278.18|2276.68|2278.03|2276.53|0
1644294360000|2022-02-08 04:26:00|2278.17|2276.67|2278.17|2276.67|2278.17|2276.67|2278.17|2276.67|0
1644294370000|2022-02-08 04:26:10|2278.18|2276.68|2278.18|2276.68|2278.19|2276.69|2278.18|2276.68|0
1644294380000|2022-02-08 04:26:20|2278.22|2276.72|2278.4|2276.9|2278.4|2276.9|2278.22|2276.72|0
1644294400000|2022-02-08 04:26:40|2278.47|2276.97|2278.61|2277.11|2278.61|2277.11|2278.47|2276.97|0
1644294420000|2022-02-08 04:27:00|2278.6|2277.1|2278.39|2276.89|2278.6|2277.1|2278.38|2276.88|0
1644294430000|2022-02-08 04:27:10|2278.38|2276.88|2278.38|2276.88|2278.39|2276.89|2278.38|2276.88|0
1644294440000|2022-02-08 04:27:20|2278.39|2276.89|2278.38|2276.88|2278.39|2276.89|2278.38|2276.88|0
1644294470000|2022-02-08 04:27:50|2278.39|2276.89|2278.39|2276.89|2278.39|2276.89|2278.39|2276.89|0
1644294480000|2022-02-08 04:28:00|2278.38|2276.88|2278.39|2276.89|2278.39|2276.89|2278.38|2276.88|0
1644294500000|2022-02-08 04:28:20|2278.38|2276.88|2278.38|2276.88|2278.38|2276.88|2278.38|2276.88|0
1644294510000|2022-02-08 04:28:30|2278.39|2276.89|2278.39|2276.89|2278.39|2276.89|2278.39|2276.89|0
1644294520000|2022-02-08 04:28:40|2278.4|2276.9|2278.4|2276.9|2278.4|2276.9|2278.4|2276.9|0
1644294550000|2022-02-08 04:29:10|2278.41|2276.91|2278.4|2276.9|2278.41|2276.91|2278.4|2276.9|0
1644294570000|2022-02-08 04:29:30|2278.33|2276.83|2278.18|2276.68|2278.33|2276.83|2278.18|2276.68|0
1644294580000|2022-02-08 04:29:40|2278.17|2276.67|2277.94|2276.44|2278.17|2276.67|2277.94|2276.44|0
1644294620000|2022-02-08 04:30:20|2277.93|2276.43|2277.94|2276.44|2277.94|2276.44|2277.72|2276.22|0
1644294640000|2022-02-08 04:30:40|2277.98|2276.48|2278.04|2276.54|2278.05|2276.55|2277.98|2276.48|0
1644294650000|2022-02-08 04:30:50|2278.05|2276.55|2278.05|2276.55|2278.05|2276.55|2278.04|2276.54|0
1644294660000|2022-02-08 04:31:00|2278.04|2276.54|2278.05|2276.55|2278.05|2276.55|2278.04|2276.54|0
1644294670000|2022-02-08 04:31:10|2278.04|2276.54|2278.17|2276.67|2278.17|2276.67|2278.04|2276.54|0
1644294680000|2022-02-08 04:31:20|2278.18|2276.68|2278.18|2276.68|2278.18|2276.68|2278.18|2276.68|0
1644294700000|2022-02-08 04:31:40|2278.17|2276.67|2278.18|2276.68|2278.18|2276.68|2278.06|2276.56|0
1644294710000|2022-02-08 04:31:50|2278.15|2276.65|2277.96|2276.46|2278.15|2276.65|2277.96|2276.46|0
1644294720000|2022-02-08 04:32:00|2277.99|2276.49|2277.95|2276.45|2278.05|2276.55|2277.94|2276.44|0
1644294730000|2022-02-08 04:32:10|2277.96|2276.46|2277.96|2276.46|2277.96|2276.46|2277.95|2276.45|0
1644294750000|2022-02-08 04:32:30|2277.95|2276.45|2278.17|2276.67|2278.17|2276.67|2277.95|2276.45|0
1644294760000|2022-02-08 04:32:40|2278.13|2276.63|2278.06|2276.56|2278.13|2276.63|2277.96|2276.46|0
1644294770000|2022-02-08 04:32:50|2278.05|2276.55|2277.96|2276.46|2278.05|2276.55|2277.96|2276.46|0
1644294780000|2022-02-08 04:33:00|2277.99|2276.49|2278.18|2276.68|2278.18|2276.68|2277.99|2276.49|0
1644294790000|2022-02-08 04:33:10|2278.19|2276.69|2278.18|2276.68|2278.19|2276.69|2278.18|2276.68|0
1644294800000|2022-02-08 04:33:20|2278.17|2276.67|2277.96|2276.46|2278.17|2276.67|2277.96|2276.46|0
1644294810000|2022-02-08 04:33:30|2277.95|2276.45|2278.05|2276.55|2278.05|2276.55|2277.94|2276.44|0
1644294820000|2022-02-08 04:33:40|2278.01|2276.51|2277.95|2276.45|2278.06|2276.56|2277.94|2276.44|0
1644294840000|2022-02-08 04:34:00|2277.94|2276.44|2277.72|2276.22|2277.94|2276.44|2277.72|2276.22|0
1644294850000|2022-02-08 04:34:10|2277.73|2276.23|2277.73|2276.23|2277.73|2276.23|2277.72|2276.22|0
1644294860000|2022-02-08 04:34:20|2277.8|2276.3|2277.94|2276.44|2277.94|2276.44|2277.8|2276.3|0
1644294870000|2022-02-08 04:34:30|2277.96|2276.46|2277.96|2276.46|2277.96|2276.46|2277.96|2276.46|0
1644294880000|2022-02-08 04:34:40|2277.92|2276.42|2277.84|2276.34|2277.92|2276.42|2277.84|2276.34|0
1644294890000|2022-02-08 04:34:50|2277.8|2276.3|2277.84|2276.34|2277.84|2276.34|2277.75|2276.25|0
1644294900000|2022-02-08 04:35:00|2277.8|2276.3|2277.84|2276.34|2277.84|2276.34|2277.74|2276.24|0
1644294920000|2022-02-08 04:35:20|2277.8|2276.3|2277.84|2276.34|2277.84|2276.34|2277.75|2276.25|0
1644294930000|2022-02-08 04:35:30|2277.87|2276.37|2277.96|2276.46|2277.96|2276.46|2277.87|2276.37|0
1644294940000|2022-02-08 04:35:40|2277.97|2276.47|2277.97|2276.47|2277.97|2276.47|2277.97|2276.47|0
1644294950000|2022-02-08 04:35:50|2277.96|2276.46|2277.96|2276.46|2277.96|2276.46|2277.96|2276.46|0
1644294960000|2022-02-08 04:36:00|2277.92|2276.42|2277.63|2276.13|2277.92|2276.42|2277.63|2276.13|0
1644294970000|2022-02-08 04:36:10|2277.6|2276.1|2277.54|2276.04|2277.6|2276.1|2277.53|2276.03|0
1644294980000|2022-02-08 04:36:20|2277.53|2276.03|2277.54|2276.04|2277.54|2276.04|2277.53|2276.03|0
1644295000000|2022-02-08 04:36:40|2277.61|2276.11|2277.75|2276.25|2277.75|2276.25|2277.61|2276.11|0
1644295010000|2022-02-08 04:36:50|2277.71|2276.21|2277.63|2276.13|2277.71|2276.21|2277.63|2276.13|0
1644295030000|2022-02-08 04:37:10|2277.67|2276.17|2277.75|2276.25|2277.75|2276.25|2277.67|2276.17|0
1644295040000|2022-02-08 04:37:20|2277.71|2276.21|2277.63|2276.13|2277.71|2276.21|2277.63|2276.13|0
1644295050000|2022-02-08 04:37:30|2277.67|2276.17|2277.63|2276.13|2277.76|2276.26|2277.63|2276.13|0
1644295060000|2022-02-08 04:37:40|2277.6|2276.1|2277.54|2276.04|2277.63|2276.13|2277.54|2276.04|0
1644295070000|2022-02-08 04:37:50|2277.57|2276.07|2277.54|2276.04|2277.63|2276.13|2277.54|2276.04|0
1644295080000|2022-02-08 04:38:00|2277.57|2276.07|2277.75|2276.25|2277.75|2276.25|2277.57|2276.07|0
1644295100000|2022-02-08 04:38:20|2277.76|2276.26|2277.99|2276.49|2277.99|2276.49|2277.76|2276.26|0
1644295110000|2022-02-08 04:38:30|2277.98|2276.48|2277.99|2276.49|2277.99|2276.49|2277.97|2276.47|0
1644295120000|2022-02-08 04:38:40|2278|2276.5|2278|2276.5|2278|2276.5|2278|2276.5|0
1644295130000|2022-02-08 04:38:50|2277.99|2276.49|2277.98|2276.48|2277.99|2276.49|2277.98|2276.48|0
1644295140000|2022-02-08 04:39:00|2277.97|2276.47|2277.76|2276.26|2277.97|2276.47|2277.76|2276.26|0
1644295150000|2022-02-08 04:39:10|2277.75|2276.25|2277.75|2276.25|2277.75|2276.25|2277.75|2276.25|0
1644295180000|2022-02-08 04:39:40|2277.73|2276.23|2277.96|2276.46|2277.96|2276.46|2277.73|2276.23|0
1644295190000|2022-02-08 04:39:50|2277.75|2276.25|2277.75|2276.25|2277.75|2276.25|2277.75|2276.25|0
1644295200000|2022-02-08 04:40:00|2277.78|2276.28|2277.75|2276.25|2277.97|2276.47|2277.63|2276.13|0
1644295220000|2022-02-08 04:40:20|2277.84|2276.34|2277.85|2276.35|2277.85|2276.35|2277.84|2276.34|0
1644295230000|2022-02-08 04:40:30|2277.82|2276.32|2277.75|2276.25|2277.82|2276.32|2277.75|2276.25|0
1644295240000|2022-02-08 04:40:40|2277.76|2276.26|2277.85|2276.35|2277.85|2276.35|2277.76|2276.26|0
1644295250000|2022-02-08 04:40:50|2277.84|2276.34|2277.97|2276.47|2277.97|2276.47|2277.84|2276.34|0
1644295270000|2022-02-08 04:41:10|2277.96|2276.46|2277.96|2276.46|2277.96|2276.46|2277.96|2276.46|0
1644295290000|2022-02-08 04:41:30|2277.97|2276.47|2277.97|2276.47|2277.97|2276.47|2277.97|2276.47|0
1644295300000|2022-02-08 04:41:40|2277.96|2276.46|2277.97|2276.47|2277.97|2276.47|2277.96|2276.46|0
1644295310000|2022-02-08 04:41:50|2277.9|2276.4|2277.76|2276.26|2277.9|2276.4|2277.76|2276.26|0
1644295320000|2022-02-08 04:42:00|2277.8|2276.3|2278.2|2276.7|2278.2|2276.7|2277.8|2276.3|0
1644295330000|2022-02-08 04:42:10|2278.27|2276.77|2278.43|2276.93|2278.66|2277.16|2278.27|2276.77|0
1644295340000|2022-02-08 04:42:20|2278.5|2277|2278.43|2276.93|2278.65|2277.15|2278.43|2276.93|0
1644295350000|2022-02-08 04:42:30|2278.4|2276.9|2278.43|2276.93|2278.43|2276.93|2278.31|2276.81|0
1644295360000|2022-02-08 04:42:40|2278.42|2276.92|2278.21|2276.71|2278.42|2276.92|2278.21|2276.71|0
1644295370000|2022-02-08 04:42:50|2278.22|2276.72|2278.22|2276.72|2278.31|2276.81|2278.22|2276.72|0
1644295380000|2022-02-08 04:43:00|2278.29|2276.79|2278.31|2276.81|2278.43|2276.93|2278.29|2276.79|0
1644295390000|2022-02-08 04:43:10|2278.35|2276.85|2278.43|2276.93|2278.43|2276.93|2278.35|2276.85|0
1644295430000|2022-02-08 04:43:50|2278.42|2276.92|2278.2|2276.7|2278.42|2276.92|2278.2|2276.7|0
1644295440000|2022-02-08 04:44:00|2278.16|2276.66|2277.96|2276.46|2278.16|2276.66|2277.96|2276.46|0
1644295450000|2022-02-08 04:44:10|2277.97|2276.47|2277.96|2276.46|2277.97|2276.47|2277.96|2276.46|0
1644295460000|2022-02-08 04:44:20|2277.97|2276.47|2277.97|2276.47|2277.97|2276.47|2277.97|2276.47|0
1644295470000|2022-02-08 04:44:30|2277.96|2276.46|2277.96|2276.46|2277.96|2276.46|2277.96|2276.46|0
1644295480000|2022-02-08 04:44:40|2277.98|2276.48|2278.19|2276.69|2278.19|2276.69|2277.98|2276.48|0
1644295490000|2022-02-08 04:44:50|2278.18|2276.68|2278.05|2276.55|2278.19|2276.69|2278.05|2276.55|0
1644295500000|2022-02-08 04:45:00|2278.17|2276.67|2278.18|2276.68|2278.18|2276.68|2278.17|2276.67|0
1644295510000|2022-02-08 04:45:10|2278.19|2276.69|2278.18|2276.68|2278.19|2276.69|2278.18|2276.68|0
1644295520000|2022-02-08 04:45:20|2278.17|2276.67|2278.17|2276.67|2278.17|2276.67|2278.17|2276.67|0
1644295590000|2022-02-08 04:46:30|2278.18|2276.68|2278.18|2276.68|2278.18|2276.68|2278.18|2276.68|0
1644295600000|2022-02-08 04:46:40|2278.17|2276.67|2278.18|2276.68|2278.18|2276.68|2278.17|2276.67|0
1644295610000|2022-02-08 04:46:50|2278.15|2276.65|2278.17|2276.67|2278.17|2276.67|2277.96|2276.46|0
1644295620000|2022-02-08 04:47:00|2278.1|2276.6|2277.96|2276.46|2278.1|2276.6|2277.96|2276.46|0
1644295630000|2022-02-08 04:47:10|2277.97|2276.47|2278.2|2276.7|2278.2|2276.7|2277.97|2276.47|0
1644295640000|2022-02-08 04:47:20|2278.21|2276.71|2278.43|2276.93|2278.45|2276.95|2278.21|2276.71|0
1644295650000|2022-02-08 04:47:30|2278.44|2276.94|2278.43|2276.93|2278.45|2276.95|2278.43|2276.93|0
1644295660000|2022-02-08 04:47:40|2278.44|2276.94|2278.44|2276.94|2278.44|2276.94|2278.44|2276.94|0
1644295670000|2022-02-08 04:47:50|2278.45|2276.95|2278.66|2277.16|2278.66|2277.16|2278.45|2276.95|0
1644295680000|2022-02-08 04:48:00|2278.75|2277.25|2278.75|2277.25|2278.75|2277.25|2278.75|2277.25|0
1644295690000|2022-02-08 04:48:10|2278.71|2277.21|2278.65|2277.15|2278.71|2277.21|2278.65|2277.15|0
1644295700000|2022-02-08 04:48:20|2278.66|2277.16|2278.65|2277.15|2278.66|2277.16|2278.65|2277.15|0
1644295710000|2022-02-08 04:48:30|2278.66|2277.16|2278.66|2277.16|2278.66|2277.16|2278.66|2277.16|0
1644295720000|2022-02-08 04:48:40|2278.72|2277.22|2278.79|2277.29|2278.86|2277.36|2278.72|2277.22|0
1644295730000|2022-02-08 04:48:50|2278.87|2277.37|2278.73|2277.23|2278.87|2277.37|2278.73|2277.23|0
1644295740000|2022-02-08 04:49:00|2278.74|2277.24|2278.86|2277.36|2278.86|2277.36|2278.64|2277.14|0
1644295750000|2022-02-08 04:49:10|2278.88|2277.38|2279.1|2277.6|2279.1|2277.6|2278.88|2277.38|0
1644295760000|2022-02-08 04:49:20|2279.09|2277.59|2279.1|2277.6|2279.2|2277.7|2279.09|2277.59|0
1644295770000|2022-02-08 04:49:30|2279.09|2277.59|2279.09|2277.59|2279.09|2277.59|2279.09|2277.59|0
1644295780000|2022-02-08 04:49:40|2279.1|2277.6|2279.1|2277.6|2279.1|2277.6|2279.1|2277.6|0
1644295790000|2022-02-08 04:49:50|2279.09|2277.59|2279.1|2277.6|2279.1|2277.6|2279.09|2277.59|0
1644295800000|2022-02-08 04:50:00|2279.11|2277.61|2279.21|2277.71|2279.21|2277.71|2279.11|2277.61|0
1644295810000|2022-02-08 04:50:10|2279.17|2277.67|2279.1|2277.6|2279.17|2277.67|2279.1|2277.6|0
1644295820000|2022-02-08 04:50:20|2279.07|2277.57|2278.98|2277.48|2279.07|2277.57|2278.98|2277.48|0
1644295830000|2022-02-08 04:50:30|2278.97|2277.47|2278.86|2277.36|2278.97|2277.47|2278.86|2277.36|0
1644295840000|2022-02-08 04:50:40|2278.87|2277.37|2278.86|2277.36|2278.87|2277.37|2278.86|2277.36|0
1644295850000|2022-02-08 04:50:50|2278.85|2277.35|2278.64|2277.14|2278.85|2277.35|2278.63|2277.13|0
1644295860000|2022-02-08 04:51:00|2278.73|2277.23|2278.73|2277.23|2278.73|2277.23|2278.73|2277.23|0
1644295870000|2022-02-08 04:51:10|2278.74|2277.24|2278.86|2277.36|2278.86|2277.36|2278.74|2277.24|0
1644295880000|2022-02-08 04:51:20|2278.85|2277.35|2278.85|2277.35|2278.85|2277.35|2278.85|2277.35|0
1644295890000|2022-02-08 04:51:30|2278.82|2277.32|2278.73|2277.23|2278.82|2277.32|2278.73|2277.23|0
1644295900000|2022-02-08 04:51:40|2278.7|2277.2|2278.84|2277.34|2278.85|2277.35|2278.63|2277.13|0
1644295910000|2022-02-08 04:51:50|2278.85|2277.35|2278.85|2277.35|2278.85|2277.35|2278.85|2277.35|0
1644295930000|2022-02-08 04:52:10|2278.84|2277.34|2278.94|2277.44|2278.94|2277.44|2278.84|2277.34|0
1644295940000|2022-02-08 04:52:20|2278.91|2277.41|2278.94|2277.44|2278.94|2277.44|2278.85|2277.35|0
1644295950000|2022-02-08 04:52:30|2278.93|2277.43|2278.84|2277.34|2278.93|2277.43|2278.84|2277.34|0
1644295960000|2022-02-08 04:52:40|2278.82|2277.32|2278.59|2277.09|2278.82|2277.32|2278.59|2277.09|0
1644295970000|2022-02-08 04:52:50|2278.58|2277.08|2278.59|2277.09|2278.6|2277.1|2278.58|2277.08|0
1644295980000|2022-02-08 04:53:00|2278.63|2277.13|2278.69|2277.19|2278.69|2277.19|2278.63|2277.13|0
1644295990000|2022-02-08 04:53:10|2278.65|2277.15|2278.6|2277.1|2278.65|2277.15|2278.6|2277.1|0
1644296000000|2022-02-08 04:53:20|2278.63|2277.13|2278.7|2277.2|2278.7|2277.2|2278.63|2277.13|0
1644296010000|2022-02-08 04:53:30|2278.69|2277.19|2278.69|2277.19|2278.7|2277.2|2278.69|2277.19|0
1644296020000|2022-02-08 04:53:40|2278.65|2277.15|2278.6|2277.1|2278.65|2277.15|2278.6|2277.1|0
1644296040000|2022-02-08 04:54:00|2278.63|2277.13|2278.7|2277.2|2278.7|2277.2|2278.63|2277.13|0
1644296080000|2022-02-08 04:54:40|2278.71|2277.21|2278.72|2277.22|2278.72|2277.22|2278.71|2277.21|0
1644296090000|2022-02-08 04:54:50|2278.71|2277.21|2278.7|2277.2|2278.72|2277.22|2278.7|2277.2|0
1644296120000|2022-02-08 04:55:20|2278.74|2277.24|2278.91|2277.41|2278.91|2277.41|2278.74|2277.24|0
1644296140000|2022-02-08 04:55:40|2278.82|2277.32|2278.79|2277.29|2278.91|2277.41|2278.79|2277.29|0
1644296150000|2022-02-08 04:55:50|2278.67|2277.17|2278.58|2277.08|2278.67|2277.17|2278.57|2277.07|0
1644296160000|2022-02-08 04:56:00|2278.59|2277.09|2278.59|2277.09|2278.59|2277.09|2278.59|2277.09|0
1644296170000|2022-02-08 04:56:10|2278.58|2277.08|2278.58|2277.08|2278.58|2277.08|2278.58|2277.08|0
1644296200000|2022-02-08 04:56:40|2278.6|2277.1|2278.6|2277.1|2278.6|2277.1|2278.58|2277.08|0
1644296210000|2022-02-08 04:56:50|2278.61|2277.11|2278.81|2277.31|2278.81|2277.31|2278.61|2277.11|0
1644296250000|2022-02-08 04:57:30|2278.82|2277.32|2278.82|2277.32|2278.82|2277.32|2278.82|2277.32|0
1644296260000|2022-02-08 04:57:40|2278.84|2277.34|2278.84|2277.34|2278.84|2277.34|2278.84|2277.34|0
1644296280000|2022-02-08 04:58:00|2278.85|2277.35|2278.85|2277.35|2278.85|2277.35|2278.85|2277.35|0
1644296330000|2022-02-08 04:58:50|2278.84|2277.34|2278.84|2277.34|2278.84|2277.34|2278.84|2277.34|0
1644296340000|2022-02-08 04:59:00|2278.85|2277.35|2278.85|2277.35|2278.85|2277.35|2278.85|2277.35|0
1644296350000|2022-02-08 04:59:10|2278.86|2277.36|2278.86|2277.36|2278.86|2277.36|2278.86|2277.36|0
1644296370000|2022-02-08 04:59:30|2278.87|2277.37|2279.31|2277.81|2279.31|2277.81|2278.87|2277.37|0
1644296380000|2022-02-08 04:59:40|2279.3|2277.8|2279.3|2277.8|2279.3|2277.8|2279.3|2277.8|0
1644296400000|2022-02-08 05:00:00|2279.29|2277.79|2278.85|2277.35|2279.3|2277.8|2278.84|2277.34|0
1644296410000|2022-02-08 05:00:10|2278.78|2277.28|2278.42|2276.92|2278.78|2277.28|2278.4|2276.9|0
1644296420000|2022-02-08 05:00:20|2278.43|2276.93|2278.52|2277.02|2278.52|2277.02|2278.43|2276.93|0
1644296430000|2022-02-08 05:00:30|2278.56|2277.06|2278.89|2277.39|2278.89|2277.39|2278.56|2277.06|0
1644296440000|2022-02-08 05:00:40|2278.88|2277.38|2278.66|2277.16|2278.88|2277.38|2278.66|2277.16|0
1644296450000|2022-02-08 05:00:50|2278.62|2277.12|2278.67|2277.17|2278.67|2277.17|2278.54|2277.04|0
1644296460000|2022-02-08 05:01:00|2278.64|2277.14|2278.67|2277.17|2278.67|2277.17|2278.45|2276.95|0
1644296470000|2022-02-08 05:01:10|2278.64|2277.14|2278.55|2277.05|2278.64|2277.14|2278.55|2277.05|0
1644296480000|2022-02-08 05:01:20|2278.52|2277.02|2278.09|2276.59|2278.52|2277.02|2278.09|2276.59|0
1644296490000|2022-02-08 05:01:30|2278.13|2276.63|2278.22|2276.72|2278.22|2276.72|2278.13|2276.63|0
1644296510000|2022-02-08 05:01:50|2278.23|2276.73|2278.22|2276.72|2278.24|2276.74|2278.22|2276.72|0
1644296520000|2022-02-08 05:02:00|2278.21|2276.71|2278.09|2276.59|2278.22|2276.72|2278.09|2276.59|0
1644296530000|2022-02-08 05:02:10|2278.06|2276.56|2277.99|2276.49|2278.06|2276.56|2277.99|2276.49|0
1644296540000|2022-02-08 05:02:20|2277.96|2276.46|2277.63|2276.13|2277.96|2276.46|2277.63|2276.13|0
1644296550000|2022-02-08 05:02:30|2277.6|2276.1|2277.53|2276.03|2277.6|2276.1|2277.53|2276.03|0
1644296560000|2022-02-08 05:02:40|2277.51|2276.01|2277.29|2275.79|2277.51|2276.01|2277.28|2275.78|0
1644296570000|2022-02-08 05:02:50|2277.3|2275.8|2277.3|2275.8|2277.39|2275.89|2277.29|2275.79|0
1644296580000|2022-02-08 05:03:00|2277.36|2275.86|2277.51|2276.01|2277.53|2276.03|2277.36|2275.86|0
1644296590000|2022-02-08 05:03:10|2277.5|2276|2277.29|2275.79|2277.5|2276|2277.27|2275.77|0
1644296600000|2022-02-08 05:03:20|2277.3|2275.8|2277.27|2275.77|2277.3|2275.8|2277.27|2275.77|0
1644296610000|2022-02-08 05:03:30|2277.29|2275.79|2277.29|2275.79|2277.29|2275.79|2277.29|2275.79|0
1644296620000|2022-02-08 05:03:40|2277.28|2275.78|2277.29|2275.79|2277.39|2275.89|2277.28|2275.78|0
1644296630000|2022-02-08 05:03:50|2277.28|2275.78|2277.52|2276.02|2277.52|2276.02|2277.28|2275.78|0
1644296640000|2022-02-08 05:04:00|2277.53|2276.03|2277.51|2276.01|2277.53|2276.03|2277.51|2276.01|0
1644296660000|2022-02-08 05:04:20|2277.53|2276.03|2277.51|2276.01|2277.75|2276.25|2277.51|2276.01|0
1644296670000|2022-02-08 05:04:30|2277.5|2276|2277.5|2276|2277.5|2276|2277.5|2276|0
1644296680000|2022-02-08 05:04:40|2277.43|2275.93|2277.29|2275.79|2277.5|2276|2277.27|2275.77|0
1644296690000|2022-02-08 05:04:50|2277.36|2275.86|2277.51|2276.01|2277.51|2276.01|2277.36|2275.86|0
1644296700000|2022-02-08 05:05:00|2277.48|2275.98|2277.41|2275.91|2277.72|2276.22|2277.38|2275.88|0
1644296710000|2022-02-08 05:05:10|2277.27|2275.77|2277.5|2276|2277.5|2276|2277.27|2275.77|0
1644296740000|2022-02-08 05:05:40|2277.51|2276.01|2277.73|2276.23|2277.73|2276.23|2277.51|2276.01|0
1644296760000|2022-02-08 05:06:00|2277.66|2276.16|2277.53|2276.03|2277.66|2276.16|2277.52|2276.02|0
1644296770000|2022-02-08 05:06:10|2277.54|2276.04|2277.75|2276.25|2277.75|2276.25|2277.54|2276.04|0
1644296780000|2022-02-08 05:06:20|2277.74|2276.24|2277.73|2276.23|2277.74|2276.24|2277.73|2276.23|0
1644296790000|2022-02-08 05:06:30|2277.74|2276.24|2277.75|2276.25|2277.75|2276.25|2277.73|2276.23|0
1644296800000|2022-02-08 05:06:40|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|2277.74|2276.24|0
1644296810000|2022-02-08 05:06:50|2277.75|2276.25|2277.74|2276.24|2277.75|2276.25|2277.74|2276.24|0
1644296820000|2022-02-08 05:07:00|2277.75|2276.25|2277.75|2276.25|2277.75|2276.25|2277.74|2276.24|0
1644296830000|2022-02-08 05:07:10|2277.76|2276.26|2277.97|2276.47|2277.97|2276.47|2277.76|2276.26|0
1644296840000|2022-02-08 05:07:20|2277.98|2276.48|2277.98|2276.48|2277.98|2276.48|2277.98|2276.48|0
1644296850000|2022-02-08 05:07:30|2277.99|2276.49|2278.2|2276.7|2278.2|2276.7|2277.99|2276.49|0
1644296870000|2022-02-08 05:07:50|2278.18|2276.68|2278.06|2276.56|2278.18|2276.68|2278.06|2276.56|0
1644296880000|2022-02-08 05:08:00|2278.1|2276.6|2278.31|2276.81|2278.43|2276.93|2278.1|2276.6|0
1644296890000|2022-02-08 05:08:10|2278.28|2276.78|2278.26|2276.76|2278.33|2276.83|2278.22|2276.72|0
1644296900000|2022-02-08 05:08:20|2278.31|2276.81|2278.31|2276.81|2278.31|2276.81|2278.31|2276.81|0
1644296910000|2022-02-08 05:08:30|2278.35|2276.85|2278.43|2276.93|2278.43|2276.93|2278.35|2276.85|0
1644296920000|2022-02-08 05:08:40|2278.47|2276.97|2278.66|2277.16|2278.66|2277.16|2278.47|2276.97|0
1644296930000|2022-02-08 05:08:50|2278.62|2277.12|2278.65|2277.15|2278.66|2277.16|2278.54|2277.04|0
1644296940000|2022-02-08 05:09:00|2278.64|2277.14|2278.75|2277.25|2278.75|2277.25|2278.64|2277.14|0
1644296950000|2022-02-08 05:09:10|2278.78|2277.28|2278.88|2277.38|2278.98|2277.48|2278.78|2277.28|0
1644296960000|2022-02-08 05:09:20|2278.91|2277.41|2278.98|2277.48|2278.98|2277.48|2278.88|2277.38|0
1644296970000|2022-02-08 05:09:30|2278.95|2277.45|2279.24|2277.74|2279.24|2277.74|2278.88|2277.38|0
1644296980000|2022-02-08 05:09:40|2279.25|2277.75|2279.25|2277.75|2279.25|2277.75|2279.25|2277.75|0
1644296990000|2022-02-08 05:09:50|2279.29|2277.79|2279.24|2277.74|2279.34|2277.84|2279.24|2277.74|0
1644297000000|2022-02-08 05:10:00|2279.27|2277.77|2279.12|2277.62|2279.33|2277.83|2279.12|2277.62|0
1644297010000|2022-02-08 05:10:10|2279.15|2277.65|2278.78|2277.28|2279.24|2277.74|2278.78|2277.28|0
1644297020000|2022-02-08 05:10:20|2278.81|2277.31|2278.87|2277.37|2278.88|2277.38|2278.81|2277.31|0
1644297030000|2022-02-08 05:10:30|2278.83|2277.33|2278.76|2277.26|2278.83|2277.33|2278.65|2277.15|0
1644297050000|2022-02-08 05:10:50|2278.78|2277.28|2279|2277.5|2279|2277.5|2278.78|2277.28|0
1644297060000|2022-02-08 05:11:00|2279.02|2277.52|2279.03|2277.53|2279.03|2277.53|2279.02|2277.52|0
1644297070000|2022-02-08 05:11:10|2279.02|2277.52|2279.03|2277.53|2279.03|2277.53|2279.02|2277.52|0
1644297090000|2022-02-08 05:11:30|2279.02|2277.52|2279.03|2277.53|2279.03|2277.53|2279.02|2277.52|0
1644297100000|2022-02-08 05:11:40|2279.02|2277.52|2278.81|2277.31|2279.03|2277.53|2278.69|2277.19|0
1644297110000|2022-02-08 05:11:50|2278.8|2277.3|2278.69|2277.19|2278.8|2277.3|2278.67|2277.17|0
1644297120000|2022-02-08 05:12:00|2278.67|2277.17|2278.44|2276.94|2278.67|2277.17|2278.44|2276.94|0
1644297130000|2022-02-08 05:12:10|2278.47|2276.97|2278.56|2277.06|2278.56|2277.06|2278.47|2276.97|0
1644297140000|2022-02-08 05:12:20|2278.57|2277.07|2278.42|2276.92|2278.57|2277.07|2278.42|2276.92|0
1644297150000|2022-02-08 05:12:30|2278.43|2276.93|2278.54|2277.04|2278.54|2277.04|2278.32|2276.82|0
1644297160000|2022-02-08 05:12:40|2278.56|2277.06|2278.77|2277.27|2278.87|2277.37|2278.56|2277.06|0
1644297170000|2022-02-08 05:12:50|2278.78|2277.28|2278.76|2277.26|2278.78|2277.28|2278.76|2277.26|0
1644297180000|2022-02-08 05:13:00|2278.8|2277.3|2278.78|2277.28|2278.87|2277.37|2278.78|2277.28|0
1644297190000|2022-02-08 05:13:10|2278.81|2277.31|2278.88|2277.38|2278.88|2277.38|2278.78|2277.28|0
1644297200000|2022-02-08 05:13:20|2278.91|2277.41|2279|2277.5|2279|2277.5|2278.91|2277.41|0
1644297220000|2022-02-08 05:13:40|2278.99|2277.49|2279|2277.5|2279|2277.5|2278.99|2277.49|0
1644297230000|2022-02-08 05:13:50|2278.99|2277.49|2278.76|2277.26|2278.99|2277.49|2278.76|2277.26|0
1644297240000|2022-02-08 05:14:00|2278.75|2277.25|2278.63|2277.13|2278.75|2277.25|2278.63|2277.13|0
1644297250000|2022-02-08 05:14:10|2278.67|2277.17|2278.76|2277.26|2278.76|2277.26|2278.67|2277.17|0
1644297260000|2022-02-08 05:14:20|2278.75|2277.25|2278.76|2277.26|2278.76|2277.26|2278.75|2277.25|0
1644297270000|2022-02-08 05:14:30|2278.72|2277.22|2278.63|2277.13|2278.72|2277.22|2278.63|2277.13|0
1644297280000|2022-02-08 05:14:40|2278.64|2277.14|2278.54|2277.04|2278.64|2277.14|2278.54|2277.04|0
1644297300000|2022-02-08 05:15:00|2278.61|2277.11|2278.3|2276.8|2278.75|2277.25|2278.3|2276.8|0
1644297310000|2022-02-08 05:15:10|2278.32|2276.82|2278.3|2276.8|2278.41|2276.91|2278.3|2276.8|0
1644297320000|2022-02-08 05:15:20|2278.29|2276.79|2278.17|2276.67|2278.29|2276.79|2278.17|2276.67|0
1644297330000|2022-02-08 05:15:30|2278.21|2276.71|2278.18|2276.68|2278.3|2276.8|2278.18|2276.68|0
1644297340000|2022-02-08 05:15:40|2278.17|2276.67|2278.3|2276.8|2278.3|2276.8|2278.17|2276.67|0
1644297350000|2022-02-08 05:15:50|2278.31|2276.81|2278.31|2276.81|2278.31|2276.81|2278.31|2276.81|0
1644297360000|2022-02-08 05:16:00|2278.3|2276.8|2278.3|2276.8|2278.32|2276.82|2278.3|2276.8|0
1644297370000|2022-02-08 05:16:10|2278.31|2276.81|2278.3|2276.8|2278.31|2276.81|2278.3|2276.8|0
1644297380000|2022-02-08 05:16:20|2278.29|2276.79|2277.44|2275.94|2278.3|2276.8|2277.44|2275.94|0
1644297390000|2022-02-08 05:16:30|2277.37|2275.87|2277.02|2275.52|2277.37|2275.87|2277.02|2275.52|0
1644297400000|2022-02-08 05:16:40|2276.95|2275.45|2276.8|2275.3|2276.95|2275.45|2276.8|2275.3|0
1644297410000|2022-02-08 05:16:50|2276.79|2275.29|2276.8|2275.3|2276.8|2275.3|2276.79|2275.29|0
1644297420000|2022-02-08 05:17:00|2276.81|2275.31|2277.01|2275.51|2277.02|2275.52|2276.8|2275.3|0
1644297440000|2022-02-08 05:17:20|2276.94|2275.44|2277.01|2275.51|2277.01|2275.51|2276.8|2275.3|0
1644297450000|2022-02-08 05:17:30|2277.02|2275.52|2277.01|2275.51|2277.02|2275.52|2276.89|2275.39|0
1644297460000|2022-02-08 05:17:40|2276.97|2275.47|2277.01|2275.51|2277.01|2275.51|2276.8|2275.3|0
1644297470000|2022-02-08 05:17:50|2276.97|2275.47|2277.01|2275.51|2277.01|2275.51|2276.89|2275.39|0
1644297480000|2022-02-08 05:18:00|2276.97|2275.47|2277.01|2275.51|2277.01|2275.51|2276.89|2275.39|0
1644297490000|2022-02-08 05:18:10|2276.97|2275.47|2276.89|2275.39|2277.01|2275.51|2276.89|2275.39|0
1644297500000|2022-02-08 05:18:20|2276.92|2275.42|2276.89|2275.39|2277.01|2275.51|2276.89|2275.39|0
1644297510000|2022-02-08 05:18:30|2276.92|2275.42|2277.01|2275.51|2277.01|2275.51|2276.89|2275.39|0
1644297520000|2022-02-08 05:18:40|2276.94|2275.44|2276.8|2275.3|2276.94|2275.44|2276.68|2275.18|0
1644297530000|2022-02-08 05:18:50|2276.76|2275.26|2276.78|2275.28|2276.8|2275.3|2276.68|2275.18|0
1644297540000|2022-02-08 05:19:00|2276.77|2275.27|2276.56|2275.06|2276.77|2275.27|2276.43|2274.93|0
1644297550000|2022-02-08 05:19:10|2276.58|2275.08|2276.8|2275.3|2276.8|2275.3|2276.58|2275.08|0
1644297560000|2022-02-08 05:19:20|2276.79|2275.29|2276.67|2275.17|2276.79|2275.29|2276.67|2275.17|0
1644297570000|2022-02-08 05:19:30|2276.7|2275.2|2276.66|2275.16|2276.78|2275.28|2276.66|2275.16|0
1644297580000|2022-02-08 05:19:40|2276.65|2275.15|2276.55|2275.05|2276.65|2275.15|2276.43|2274.93|0
1644297590000|2022-02-08 05:19:50|2276.51|2275.01|2276.54|2275.04|2276.55|2275.05|2276.41|2274.91|0
1644297600000|2022-02-08 05:20:00|2276.55|2275.05|2276.55|2275.05|2276.77|2275.27|2276.55|2275.05|0
1644297610000|2022-02-08 05:20:10|2276.51|2275.01|2276.53|2275.03|2276.53|2275.03|2276.41|2274.91|0
1644297620000|2022-02-08 05:20:20|2276.5|2275|2276.53|2275.03|2276.53|2275.03|2276.41|2274.91|0
1644297630000|2022-02-08 05:20:30|2276.57|2275.07|2276.53|2275.03|2276.62|2275.12|2276.53|2275.03|0
1644297670000|2022-02-08 05:21:10|2276.57|2275.07|2276.53|2275.03|2276.63|2275.13|2276.53|2275.03|0
1644297680000|2022-02-08 05:21:20|2276.41|2274.91|2276.53|2275.03|2276.53|2275.03|2276.41|2274.91|0
1644297700000|2022-02-08 05:21:40|2276.74|2275.24|2276.52|2275.02|2276.74|2275.24|2276.52|2275.02|0
1644297710000|2022-02-08 05:21:50|2276.53|2275.03|2276.73|2275.23|2276.74|2275.24|2276.53|2275.03|0
1644297720000|2022-02-08 05:22:00|2276.69|2275.19|2276.74|2275.24|2276.74|2275.24|2276.52|2275.02|0
1644297730000|2022-02-08 05:22:10|2276.73|2275.23|2276.73|2275.23|2276.74|2275.24|2276.73|2275.23|0
1644297740000|2022-02-08 05:22:20|2276.69|2275.19|2276.52|2275.02|2276.69|2275.19|2276.52|2275.02|0
1644297750000|2022-02-08 05:22:30|2276.48|2274.98|2276.5|2275|2276.5|2275|2276.37|2274.87|0
1644297760000|2022-02-08 05:22:40|2276.51|2275.01|2276.5|2275|2276.51|2275.01|2276.49|2274.99|0
1644297770000|2022-02-08 05:22:50|2276.47|2274.97|2276.37|2274.87|2276.5|2275|2276.37|2274.87|0
1644297780000|2022-02-08 05:23:00|2276.41|2274.91|2276.49|2274.99|2276.49|2274.99|2276.37|2274.87|0
1644297790000|2022-02-08 05:23:10|2276.58|2275.08|2276.49|2274.99|2276.58|2275.08|2276.37|2274.87|0
1644297800000|2022-02-08 05:23:20|2276.5|2275|2276.38|2274.88|2276.5|2275|2276.38|2274.88|0
1644297810000|2022-02-08 05:23:30|2276.41|2274.91|2276.49|2274.99|2276.5|2275|2276.37|2274.87|0
1644297820000|2022-02-08 05:23:40|2276.5|2275|2276.49|2274.99|2276.5|2275|2276.37|2274.87|0
1644297830000|2022-02-08 05:23:50|2276.46|2274.96|2276.46|2274.96|2276.49|2274.99|2276.37|2274.87|0
1644297840000|2022-02-08 05:24:00|2276.37|2274.87|2276.49|2274.99|2276.49|2274.99|2276.36|2274.86|0
1644297850000|2022-02-08 05:24:10|2276.46|2274.96|2276.27|2274.77|2276.49|2274.99|2276.27|2274.77|0
1644297860000|2022-02-08 05:24:20|2276.3|2274.8|2276.26|2274.76|2276.36|2274.86|2276.26|2274.76|0
1644297870000|2022-02-08 05:24:30|2276.25|2274.75|2276.05|2274.55|2276.27|2274.77|2276.05|2274.55|0
1644297880000|2022-02-08 05:24:40|2276.04|2274.54|2276.03|2274.53|2276.04|2274.54|2276.03|2274.53|0
1644297890000|2022-02-08 05:24:50|2275.96|2274.46|2276.04|2274.54|2276.04|2274.54|2275.82|2274.32|0
1644297900000|2022-02-08 05:25:00|2276.03|2274.53|2276.04|2274.54|2276.04|2274.54|2275.82|2274.32|0
1644297910000|2022-02-08 05:25:10|2275.97|2274.47|2276.04|2274.54|2276.04|2274.54|2275.83|2274.33|0
1644297920000|2022-02-08 05:25:20|2276.03|2274.53|2275.56|2274.06|2276.03|2274.53|2275.33|2273.83|0
1644297930000|2022-02-08 05:25:30|2275.54|2274.04|2275.56|2274.06|2275.56|2274.06|2275.21|2273.71|0
1644297940000|2022-02-08 05:25:40|2275.57|2274.07|2275.56|2274.06|2275.57|2274.07|2275.56|2274.06|0
1644297950000|2022-02-08 05:25:50|2275.52|2274.02|2275.56|2274.06|2275.56|2274.06|2275.43|2273.93|0
1644297960000|2022-02-08 05:26:00|2275.55|2274.05|2275.54|2274.04|2275.56|2274.06|2275.43|2273.93|0
1644297970000|2022-02-08 05:26:10|2275.51|2274.01|2275.56|2274.06|2275.56|2274.06|2275.32|2273.82|0
1644297980000|2022-02-08 05:26:20|2275.55|2274.05|2275.58|2274.08|2275.58|2274.08|2275.54|2274.04|0
1644297990000|2022-02-08 05:26:30|2275.65|2274.15|2275.58|2274.08|2275.8|2274.3|2275.58|2274.08|0
1644298000000|2022-02-08 05:26:40|2275.62|2274.12|2275.81|2274.31|2275.81|2274.31|2275.58|2274.08|0
1644298010000|2022-02-08 05:26:50|2275.84|2274.34|2275.83|2274.33|2276.04|2274.54|2275.82|2274.32|0
1644298020000|2022-02-08 05:27:00|2275.82|2274.32|2276.06|2274.56|2276.06|2274.56|2275.82|2274.32|0
1644298030000|2022-02-08 05:27:10|2276.05|2274.55|2276.05|2274.55|2276.06|2274.56|2276.05|2274.55|0
1644298040000|2022-02-08 05:27:20|2276.06|2274.56|2276.06|2274.56|2276.06|2274.56|2276.05|2274.55|0
1644298050000|2022-02-08 05:27:30|2276.05|2274.55|2275.84|2274.34|2276.06|2274.56|2275.84|2274.34|0
1644298060000|2022-02-08 05:27:40|2275.85|2274.35|2276.16|2274.66|2276.28|2274.78|2275.85|2274.35|0
1644298070000|2022-02-08 05:27:50|2276.06|2274.56|2275.88|2274.38|2276.06|2274.56|2275.86|2274.36|0
1644298080000|2022-02-08 05:28:00|2275.87|2274.37|2275.88|2274.38|2275.88|2274.38|2275.87|2274.37|0
1644298100000|2022-02-08 05:28:20|2275.87|2274.37|2275.88|2274.38|2275.88|2274.38|2275.86|2274.36|0
1644298110000|2022-02-08 05:28:30|2275.87|2274.37|2275.87|2274.37|2275.88|2274.38|2275.86|2274.36|0
1644298120000|2022-02-08 05:28:40|2275.86|2274.36|2275.86|2274.36|2275.86|2274.36|2275.86|2274.36|0
1644298130000|2022-02-08 05:28:50|2275.87|2274.37|2275.86|2274.36|2276.08|2274.58|2275.86|2274.36|0
1644298140000|2022-02-08 05:29:00|2275.9|2274.4|2276.07|2274.57|2276.18|2274.68|2275.86|2274.36|0
1644298150000|2022-02-08 05:29:10|2276.06|2274.56|2275.85|2274.35|2276.06|2274.56|2275.85|2274.35|0
1644298160000|2022-02-08 05:29:20|2275.86|2274.36|2276.07|2274.57|2276.07|2274.57|2275.86|2274.36|0
1644298180000|2022-02-08 05:29:40|2276|2274.5|2275.85|2274.35|2276|2274.5|2275.73|2274.23|0
1644298190000|2022-02-08 05:29:50|2275.84|2274.34|2275.72|2274.22|2275.85|2274.35|2275.63|2274.13|0
1644298200000|2022-02-08 05:30:00|2275.68|2274.18|2275.36|2273.86|2275.68|2274.18|2275.36|2273.86|0
1644298210000|2022-02-08 05:30:10|2275.29|2273.79|2275.36|2273.86|2275.37|2273.87|2275.15|2273.65|0
1644298220000|2022-02-08 05:30:20|2275.37|2273.87|2275.37|2273.87|2275.47|2273.97|2275.24|2273.74|0
1644298230000|2022-02-08 05:30:30|2275.36|2273.86|2275.24|2273.74|2275.36|2273.86|2275.24|2273.74|0
1644298240000|2022-02-08 05:30:40|2275.28|2273.78|2275.36|2273.86|2275.37|2273.87|2275.15|2273.65|0
1644298250000|2022-02-08 05:30:50|2275.33|2273.83|2275.36|2273.86|2275.37|2273.87|2275.24|2273.74|0
1644298260000|2022-02-08 05:31:00|2275.29|2273.79|2275.15|2273.65|2275.29|2273.79|2275.15|2273.65|0
1644298270000|2022-02-08 05:31:10|2275.08|2273.58|2274.94|2273.44|2275.15|2273.65|2274.94|2273.44|0
1644298280000|2022-02-08 05:31:20|2274.96|2273.46|2274.96|2273.46|2275.18|2273.68|2274.96|2273.46|0
1644298290000|2022-02-08 05:31:30|2274.97|2273.47|2274.97|2273.47|2274.97|2273.47|2274.96|2273.46|0
1644298300000|2022-02-08 05:31:40|2274.96|2273.46|2274.96|2273.46|2274.96|2273.46|2274.73|2273.23|0
1644298310000|2022-02-08 05:31:50|2274.95|2273.45|2274.94|2273.44|2274.96|2273.46|2274.94|2273.44|0
1644298340000|2022-02-08 05:32:20|2274.91|2273.41|2274.73|2273.23|2274.91|2273.41|2274.73|2273.23|0
1644298360000|2022-02-08 05:32:40|2274.67|2273.17|2274.53|2273.03|2274.67|2273.17|2274.53|2273.03|0
1644298370000|2022-02-08 05:32:50|2274.54|2273.04|2274.76|2273.26|2274.76|2273.26|2274.53|2273.03|0
1644298380000|2022-02-08 05:33:00|2274.75|2273.25|2274.55|2273.05|2274.76|2273.26|2274.55|2273.05|0
1644298390000|2022-02-08 05:33:10|2274.54|2273.04|2274.54|2273.04|2274.54|2273.04|2274.54|2273.04|0
1644298410000|2022-02-08 05:33:30|2274.53|2273.03|2274.54|2273.04|2274.54|2273.04|2274.53|2273.03|0
1644298430000|2022-02-08 05:33:50|2274.53|2273.03|2274.54|2273.04|2274.54|2273.04|2274.53|2273.03|0
1644298440000|2022-02-08 05:34:00|2274.53|2273.03|2274.54|2273.04|2274.54|2273.04|2274.53|2273.03|0
1644298450000|2022-02-08 05:34:10|2274.53|2273.03|2274.55|2273.05|2274.55|2273.05|2274.53|2273.03|0
1644298460000|2022-02-08 05:34:20|2274.56|2273.06|2274.54|2273.04|2274.64|2273.14|2274.54|2273.04|0
1644298470000|2022-02-08 05:34:30|2274.55|2273.05|2274.55|2273.05|2274.76|2273.26|2274.55|2273.05|0
1644298480000|2022-02-08 05:34:40|2274.54|2273.04|2274.54|2273.04|2274.54|2273.04|2274.54|2273.04|0
1644298490000|2022-02-08 05:34:50|2274.53|2273.03|2274.53|2273.03|2274.53|2273.03|2274.53|2273.03|0
1644298510000|2022-02-08 05:35:10|2274.49|2272.99|2274.53|2273.03|2274.53|2273.03|2274.41|2272.91|0
1644298520000|2022-02-08 05:35:20|2274.52|2273.02|2274.32|2272.82|2274.53|2273.03|2274.32|2272.82|0
1644298530000|2022-02-08 05:35:30|2274.3|2272.8|2274.3|2272.8|2274.3|2272.8|2274.3|2272.8|0
1644298550000|2022-02-08 05:35:50|2274.29|2272.79|2274.29|2272.79|2274.29|2272.79|2274.29|2272.79|0
1644298560000|2022-02-08 05:36:00|2274.32|2272.82|2274.27|2272.77|2274.38|2272.88|2274.27|2272.77|0
1644298570000|2022-02-08 05:36:10|2274.26|2272.76|2274.27|2272.77|2274.27|2272.77|2274.26|2272.76|0
1644298580000|2022-02-08 05:36:20|2274.26|2272.76|2274.26|2272.76|2274.36|2272.86|2274.26|2272.76|0
1644298590000|2022-02-08 05:36:30|2274.25|2272.75|2274.26|2272.76|2274.26|2272.76|2274.25|2272.75|0
1644298600000|2022-02-08 05:36:40|2274.27|2272.77|2274.26|2272.76|2274.35|2272.85|2274.26|2272.76|0
1644298610000|2022-02-08 05:36:50|2274.29|2272.79|2274.26|2272.76|2274.36|2272.86|2274.26|2272.76|0
1644298620000|2022-02-08 05:37:00|2274.25|2272.75|2273.88|2272.38|2274.25|2272.75|2273.78|2272.28|0
1644298630000|2022-02-08 05:37:10|2273.89|2272.39|2273.78|2272.28|2274.01|2272.51|2273.78|2272.28|0
1644298640000|2022-02-08 05:37:20|2273.82|2272.32|2273.88|2272.38|2274.01|2272.51|2273.78|2272.28|0
1644298650000|2022-02-08 05:37:30|2273.92|2272.42|2273.88|2272.38|2274.01|2272.51|2273.78|2272.28|0
1644298660000|2022-02-08 05:37:40|2273.92|2272.42|2273.8|2272.3|2274.01|2272.51|2273.8|2272.3|0
1644298670000|2022-02-08 05:37:50|2273.83|2272.33|2273.8|2272.3|2274.02|2272.52|2273.8|2272.3|0
1644298680000|2022-02-08 05:38:00|2273.83|2272.33|2274.01|2272.51|2274.01|2272.51|2273.83|2272.33|0
1644298730000|2022-02-08 05:38:50|2274.08|2272.58|2274.22|2272.72|2274.22|2272.72|2274.08|2272.58|0
1644298760000|2022-02-08 05:39:20|2274.25|2272.75|2274.31|2272.81|2274.31|2272.81|2274.25|2272.75|0
1644298770000|2022-02-08 05:39:30|2274.34|2272.84|2274.43|2272.93|2274.43|2272.93|2274.34|2272.84|0
1644298780000|2022-02-08 05:39:40|2274.42|2272.92|2274.41|2272.91|2274.42|2272.92|2274.41|2272.91|0
1644298800000|2022-02-08 05:40:00|2274.4|2272.9|2274.19|2272.69|2274.4|2272.9|2274.19|2272.69|0
1644298810000|2022-02-08 05:40:10|2274.2|2272.7|2274.4|2272.9|2274.41|2272.91|2274.2|2272.7|0
1644298820000|2022-02-08 05:40:20|2274.41|2272.91|2274.41|2272.91|2274.41|2272.91|2274.4|2272.9|0
1644298830000|2022-02-08 05:40:30|2274.4|2272.9|2274.63|2273.13|2274.63|2273.13|2274.4|2272.9|0
1644298870000|2022-02-08 05:41:10|2274.67|2273.17|2274.84|2273.34|2274.84|2273.34|2274.67|2273.17|0
1644298880000|2022-02-08 05:41:20|2274.88|2273.38|2275.05|2273.55|2275.05|2273.55|2274.84|2273.34|0
1644298890000|2022-02-08 05:41:30|2275.09|2273.59|2275.05|2273.55|2275.26|2273.76|2275.05|2273.55|0
1644298940000|2022-02-08 05:42:20|2275.09|2273.59|2275.05|2273.55|2275.14|2273.64|2275.05|2273.55|0
1644298950000|2022-02-08 05:42:30|2275.09|2273.59|2275.05|2273.55|2275.14|2273.64|2275.05|2273.55|0
1644298960000|2022-02-08 05:42:40|2275.09|2273.59|2275.05|2273.55|2275.14|2273.64|2275.05|2273.55|0
1644298970000|2022-02-08 05:42:50|2275.09|2273.59|2275.14|2273.64|2275.14|2273.64|2275.05|2273.55|0
1644298980000|2022-02-08 05:43:00|2275.11|2273.61|2275.05|2273.55|2275.26|2273.76|2275.05|2273.55|0
1644298990000|2022-02-08 05:43:10|2275.09|2273.59|2275.05|2273.55|2275.14|2273.64|2275.05|2273.55|0
1644299000000|2022-02-08 05:43:20|2275.09|2273.59|2275.14|2273.64|2275.14|2273.64|2275.09|2273.59|0
1644299010000|2022-02-08 05:43:30|2275.11|2273.61|2275.05|2273.55|2275.14|2273.64|2275.05|2273.55|0
1644299040000|2022-02-08 05:44:00|2275.04|2273.54|2275.05|2273.55|2275.05|2273.55|2275.04|2273.54|0
1644299050000|2022-02-08 05:44:10|2275.09|2273.59|2274.84|2273.34|2275.14|2273.64|2274.62|2273.12|0
1644299060000|2022-02-08 05:44:20|2274.8|2273.3|2274.71|2273.21|2274.8|2273.3|2274.62|2273.12|0
1644299070000|2022-02-08 05:44:30|2274.72|2273.22|2274.62|2273.12|2274.72|2273.22|2274.62|2273.12|0
1644299080000|2022-02-08 05:44:40|2274.65|2273.15|2274.62|2273.12|2274.72|2273.22|2274.62|2273.12|0
1644299090000|2022-02-08 05:44:50|2274.63|2273.13|2274.93|2273.43|2274.93|2273.43|2274.62|2273.12|0
1644299100000|2022-02-08 05:45:00|2274.9|2273.4|2274.84|2273.34|2274.9|2273.4|2274.83|2273.33|0
1644299130000|2022-02-08 05:45:30|2274.83|2273.33|2274.83|2273.33|2274.93|2273.43|2274.83|2273.33|0
1644299140000|2022-02-08 05:45:40|2274.81|2273.31|2274.61|2273.11|2274.81|2273.31|2274.61|2273.11|0
1644299150000|2022-02-08 05:45:50|2274.64|2273.14|2274.7|2273.2|2274.71|2273.21|2274.64|2273.14|0
1644299160000|2022-02-08 05:46:00|2274.71|2273.21|2274.83|2273.33|2274.83|2273.33|2274.71|2273.21|0
1644299190000|2022-02-08 05:46:30|2274.84|2273.34|2275.05|2273.55|2275.05|2273.55|2274.84|2273.34|0
1644299200000|2022-02-08 05:46:40|2275.02|2273.52|2274.93|2273.43|2275.02|2273.52|2274.93|2273.43|0
1644299250000|2022-02-08 05:47:30|2274.97|2273.47|2275.05|2273.55|2275.05|2273.55|2274.97|2273.47|0
1644299260000|2022-02-08 05:47:40|2275.04|2273.54|2274.82|2273.32|2275.04|2273.54|2274.82|2273.32|0
1644299270000|2022-02-08 05:47:50|2274.83|2273.33|2274.92|2273.42|2274.92|2273.42|2274.83|2273.33|0
1644299280000|2022-02-08 05:48:00|2274.88|2273.38|2274.83|2273.33|2274.88|2273.38|2274.83|2273.33|0
1644299300000|2022-02-08 05:48:20|2274.86|2273.36|2274.84|2273.34|2274.93|2273.43|2274.84|2273.34|0
1644299360000|2022-02-08 05:49:20|2274.83|2273.33|2274.62|2273.12|2274.83|2273.33|2274.61|2273.11|0
1644299370000|2022-02-08 05:49:30|2274.61|2273.11|2274.83|2273.33|2274.83|2273.33|2274.61|2273.11|0
1644299380000|2022-02-08 05:49:40|2274.84|2273.34|2274.84|2273.34|2274.84|2273.34|2274.83|2273.33|0
1644299410000|2022-02-08 05:50:10|2274.91|2273.41|2274.84|2273.34|2275.05|2273.55|2274.83|2273.33|0
1644299420000|2022-02-08 05:50:20|2274.88|2273.38|2274.93|2273.43|2274.93|2273.43|2274.88|2273.38|0
1644299430000|2022-02-08 05:50:30|2274.9|2273.4|2274.84|2273.34|2274.9|2273.4|2274.84|2273.34|0
1644299440000|2022-02-08 05:50:40|2274.88|2273.38|2274.93|2273.43|2274.93|2273.43|2274.88|2273.38|0
1644299450000|2022-02-08 05:50:50|2274.9|2273.4|2274.84|2273.34|2274.93|2273.43|2274.84|2273.34|0
1644299460000|2022-02-08 05:51:00|2274.88|2273.38|2274.93|2273.43|2274.93|2273.43|2274.88|2273.38|0
1644299470000|2022-02-08 05:51:10|2274.97|2273.47|2275.05|2273.55|2275.14|2273.64|2274.97|2273.47|0
1644299480000|2022-02-08 05:51:20|2275.09|2273.59|2275.14|2273.64|2275.14|2273.64|2275.09|2273.59|0
1644299490000|2022-02-08 05:51:30|2275.18|2273.68|2275.26|2273.76|2275.26|2273.76|2275.18|2273.68|0
1644299500000|2022-02-08 05:51:40|2275.27|2273.77|2275.37|2273.87|2275.37|2273.87|2275.27|2273.77|0
1644299510000|2022-02-08 05:51:50|2275.33|2273.83|2275.48|2273.98|2275.48|2273.98|2275.27|2273.77|0
1644299560000|2022-02-08 05:52:40|2275.41|2273.91|2275.41|2273.91|2275.41|2273.91|2275.41|2273.91|0
1644299580000|2022-02-08 05:53:00|2275.34|2273.84|2275.2|2273.7|2275.34|2273.84|2275.2|2273.7|0
1644299610000|2022-02-08 05:53:30|2275.24|2273.74|2275.2|2273.7|2275.3|2273.8|2275.2|2273.7|0
1644299630000|2022-02-08 05:53:50|2275.19|2273.69|2274.98|2273.48|2275.19|2273.69|2274.98|2273.48|0
1644299650000|2022-02-08 05:54:10|2274.97|2273.47|2274.97|2273.47|2274.97|2273.47|2274.97|2273.47|0
1644299660000|2022-02-08 05:54:20|2274.98|2273.48|2274.98|2273.48|2274.98|2273.48|2274.98|2273.48|0
1644299670000|2022-02-08 05:54:30|2275|2273.5|2275.2|2273.7|2275.2|2273.7|2275|2273.5|0
1644299680000|2022-02-08 05:54:40|2275.19|2273.69|2275.19|2273.69|2275.19|2273.69|2275.19|2273.69|0
1644299690000|2022-02-08 05:54:50|2275.2|2273.7|2275.2|2273.7|2275.2|2273.7|2275.2|2273.7|0
1644299700000|2022-02-08 05:55:00|2275.16|2273.66|2275.2|2273.7|2275.2|2273.7|2275.07|2273.57|0
1644299740000|2022-02-08 05:55:40|2275.27|2273.77|2275.44|2273.94|2275.44|2273.94|2275.27|2273.77|0
1644299750000|2022-02-08 05:55:50|2275.46|2273.96|2275.68|2274.18|2275.68|2274.18|2275.46|2273.96|0
1644299760000|2022-02-08 05:56:00|2275.56|2274.06|2275.56|2274.06|2275.68|2274.18|2275.56|2274.06|0
1644299770000|2022-02-08 05:56:10|2275.6|2274.1|2275.71|2274.21|2275.71|2274.21|2275.58|2274.08|0
1644299780000|2022-02-08 05:56:20|2275.78|2274.28|2275.92|2274.42|2275.93|2274.43|2275.78|2274.28|0
1644299810000|2022-02-08 05:56:50|2275.93|2274.43|2275.93|2274.43|2275.93|2274.43|2275.93|2274.43|0
1644299820000|2022-02-08 05:57:00|2275.95|2274.45|2275.94|2274.44|2276.05|2274.55|2275.93|2274.43|0
1644299830000|2022-02-08 05:57:10|2275.93|2274.43|2275.68|2274.18|2275.93|2274.43|2275.68|2274.18|0
1644299850000|2022-02-08 05:57:30|2275.77|2274.27|2275.69|2274.19|2275.78|2274.28|2275.68|2274.18|0
1644299860000|2022-02-08 05:57:40|2275.68|2274.18|2275.68|2274.18|2275.68|2274.18|2275.66|2274.16|0
1644299870000|2022-02-08 05:57:50|2275.67|2274.17|2275.66|2274.16|2275.68|2274.18|2275.66|2274.16|0
1644299880000|2022-02-08 05:58:00|2275.68|2274.18|2275.68|2274.18|2275.77|2274.27|2275.68|2274.18|0
1644299890000|2022-02-08 05:58:10|2275.67|2274.17|2275.68|2274.18|2275.68|2274.18|2275.67|2274.17|0
1644299900000|2022-02-08 05:58:20|2275.67|2274.17|2275.66|2274.16|2275.67|2274.17|2275.66|2274.16|0
1644299920000|2022-02-08 05:58:40|2275.65|2274.15|2275.67|2274.17|2275.67|2274.17|2275.65|2274.15|0
1644299930000|2022-02-08 05:58:50|2275.66|2274.16|2275.66|2274.16|2275.66|2274.16|2275.66|2274.16|0
1644299940000|2022-02-08 05:59:00|2275.7|2274.2|2275.65|2274.15|2275.76|2274.26|2275.65|2274.15|0
1644299950000|2022-02-08 05:59:10|2275.66|2274.16|2275.72|2274.22|2275.75|2274.25|2275.65|2274.15|0
1644299960000|2022-02-08 05:59:20|2275.66|2274.16|2275.74|2274.24|2275.74|2274.24|2275.65|2274.15|0
1644299970000|2022-02-08 05:59:30|2275.75|2274.25|2275.9|2274.4|2275.9|2274.4|2275.75|2274.25|0
1644299980000|2022-02-08 05:59:40|2275.88|2274.38|2275.9|2274.4|2275.9|2274.4|2275.88|2274.38|0
1644299990000|2022-02-08 05:59:50|2275.93|2274.43|2276.11|2274.61|2276.11|2274.61|2275.89|2274.39|0
1644300000000|2022-02-08 06:00:00|2276.1|2274.6|2275.66|2274.16|2276.1|2274.6|2275.53|2274.03|0
1644300010000|2022-02-08 06:00:10|2275.65|2274.15|2275.63|2274.13|2275.65|2274.15|2275.42|2273.92|0
1644300020000|2022-02-08 06:00:20|2275.65|2274.15|2275.87|2274.37|2275.88|2274.38|2275.65|2274.15|0
1644300030000|2022-02-08 06:00:30|2275.94|2274.44|2275.86|2274.36|2276.08|2274.58|2275.86|2274.36|0
1644300050000|2022-02-08 06:00:50|2275.87|2274.37|2275.86|2274.36|2275.87|2274.37|2275.86|2274.36|0
1644300060000|2022-02-08 06:01:00|2275.87|2274.37|2275.87|2274.37|2275.87|2274.37|2275.86|2274.36|0
1644300070000|2022-02-08 06:01:10|2275.86|2274.36|2275.64|2274.14|2275.86|2274.36|2275.4|2273.9|0
1644300080000|2022-02-08 06:01:20|2275.63|2274.13|2275.41|2273.91|2275.64|2274.14|2275.41|2273.91|0
1644300090000|2022-02-08 06:01:30|2275.42|2273.92|2275.41|2273.91|2275.51|2274.01|2275.4|2273.9|0
1644300100000|2022-02-08 06:01:40|2275.4|2273.9|2275.28|2273.78|2275.4|2273.9|2275.28|2273.78|0
1644300110000|2022-02-08 06:01:50|2275.26|2273.76|2275.41|2273.91|2275.41|2273.91|2275.26|2273.76|0
1644300120000|2022-02-08 06:02:00|2275.42|2273.92|2275.41|2273.91|2275.51|2274.01|2275.41|2273.91|0
1644300130000|2022-02-08 06:02:10|2275.4|2273.9|2275.41|2273.91|2275.41|2273.91|2275.4|2273.9|0
1644300140000|2022-02-08 06:02:20|2275.4|2273.9|2275.41|2273.91|2275.41|2273.91|2275.4|2273.9|0
1644300150000|2022-02-08 06:02:30|2275.4|2273.9|2275.41|2273.91|2275.41|2273.91|2275.4|2273.9|0
1644300160000|2022-02-08 06:02:40|2275.4|2273.9|2275.26|2273.76|2275.4|2273.9|2275.26|2273.76|0
1644300170000|2022-02-08 06:02:50|2275.27|2273.77|2275.4|2273.9|2275.4|2273.9|2275.27|2273.77|0
1644300180000|2022-02-08 06:03:00|2275.41|2273.91|2275.51|2274.01|2275.63|2274.13|2275.41|2273.91|0
1644300190000|2022-02-08 06:03:10|2275.48|2273.98|2275.53|2274.03|2275.65|2274.15|2275.41|2273.91|0
1644300200000|2022-02-08 06:03:20|2275.56|2274.06|2275.54|2274.04|2275.66|2274.16|2275.54|2274.04|0
1644300210000|2022-02-08 06:03:30|2275.66|2274.16|2275.54|2274.04|2275.67|2274.17|2275.54|2274.04|0
1644300220000|2022-02-08 06:03:40|2275.58|2274.08|2275.99|2274.49|2275.99|2274.49|2275.58|2274.08|0
1644300230000|2022-02-08 06:03:50|2276|2274.5|2276|2274.5|2276|2274.5|2276|2274.5|0
1644300240000|2022-02-08 06:04:00|2276.01|2274.51|2276.02|2274.52|2276.14|2274.64|2276.01|2274.51|0
1644300250000|2022-02-08 06:04:10|2276.03|2274.53|2276.4|2274.9|2276.4|2274.9|2276.02|2274.52|0
1644300260000|2022-02-08 06:04:20|2276.39|2274.89|2276.4|2274.9|2276.5|2275|2276.39|2274.89|0
1644300270000|2022-02-08 06:04:30|2276.41|2274.91|2276.51|2275.01|2276.52|2275.02|2276.4|2274.9|0
1644300290000|2022-02-08 06:04:50|2276.52|2275.02|2276.52|2275.02|2276.64|2275.14|2276.52|2275.02|0
1644300300000|2022-02-08 06:05:00|2276.49|2274.99|2276.4|2274.9|2276.49|2274.99|2276.4|2274.9|0
1644300310000|2022-02-08 06:05:10|2276.44|2274.94|2276.4|2274.9|2276.49|2274.99|2276.4|2274.9|0
1644300320000|2022-02-08 06:05:20|2276.41|2274.91|2276.52|2275.02|2276.52|2275.02|2276.4|2274.9|0
1644300330000|2022-02-08 06:05:30|2276.56|2275.06|2276.73|2275.23|2276.75|2275.25|2276.56|2275.06|0
1644300340000|2022-02-08 06:05:40|2276.69|2275.19|2276.74|2275.24|2276.74|2275.24|2276.64|2275.14|0
1644300350000|2022-02-08 06:05:50|2276.71|2275.21|2276.53|2275.03|2276.71|2275.21|2276.43|2274.93|0
1644300360000|2022-02-08 06:06:00|2276.57|2275.07|2276.65|2275.15|2276.66|2275.16|2276.57|2275.07|0
1644300380000|2022-02-08 06:06:20|2276.64|2275.14|2276.65|2275.15|2276.65|2275.15|2276.64|2275.14|0
1644300390000|2022-02-08 06:06:30|2276.69|2275.19|2276.96|2275.46|2277|2275.5|2276.69|2275.19|0
1644300400000|2022-02-08 06:06:40|2276.91|2275.41|2276.91|2275.41|2277.01|2275.51|2276.9|2275.4|0
1644300410000|2022-02-08 06:06:50|2276.9|2275.4|2276.92|2275.42|2277.01|2275.51|2276.9|2275.4|0
1644300420000|2022-02-08 06:07:00|2276.91|2275.41|2276.9|2275.4|2276.91|2275.41|2276.9|2275.4|0
1644300430000|2022-02-08 06:07:10|2276.89|2275.39|2276.89|2275.39|2276.9|2275.4|2276.77|2275.27|0
1644300450000|2022-02-08 06:07:30|2276.9|2275.4|2276.89|2275.39|2276.9|2275.4|2276.89|2275.39|0
1644300460000|2022-02-08 06:07:40|2276.9|2275.4|2276.91|2275.41|2276.91|2275.41|2276.9|2275.4|0
1644300470000|2022-02-08 06:07:50|2277|2275.5|2276.89|2275.39|2277.01|2275.51|2276.77|2275.27|0
1644300480000|2022-02-08 06:08:00|2276.93|2275.43|2277.11|2275.61|2277.11|2275.61|2276.93|2275.43|0
1644300490000|2022-02-08 06:08:10|2277.1|2275.6|2276.89|2275.39|2277.1|2275.6|2276.89|2275.39|0
1644300500000|2022-02-08 06:08:20|2276.87|2275.37|2276.9|2275.4|2276.9|2275.4|2276.66|2275.16|0
1644300510000|2022-02-08 06:08:30|2276.89|2275.39|2276.9|2275.4|2276.9|2275.4|2276.89|2275.39|0
1644300530000|2022-02-08 06:08:50|2276.87|2275.37|2276.68|2275.18|2276.87|2275.37|2276.68|2275.18|0
1644300540000|2022-02-08 06:09:00|2276.67|2275.17|2276.47|2274.97|2276.67|2275.17|2276.33|2274.83|0
1644300550000|2022-02-08 06:09:10|2276.5|2275|2276.46|2274.96|2276.56|2275.06|2276.46|2274.96|0
1644300560000|2022-02-08 06:09:20|2276.42|2274.92|2276.33|2274.83|2276.46|2274.96|2276.23|2274.73|0
1644300570000|2022-02-08 06:09:30|2276.29|2274.79|2276.24|2274.74|2276.29|2274.79|2276.23|2274.73|0
1644300580000|2022-02-08 06:09:40|2276.23|2274.73|2276.45|2274.95|2276.46|2274.96|2276.22|2274.72|0
1644300590000|2022-02-08 06:09:50|2276.46|2274.96|2276.47|2274.97|2276.47|2274.97|2276.34|2274.84|0
1644300600000|2022-02-08 06:10:00|2276.49|2274.99|2276.59|2275.09|2276.71|2275.21|2276.49|2274.99|0
1644300610000|2022-02-08 06:10:10|2276.63|2275.13|2276.72|2275.22|2276.72|2275.22|2276.63|2275.13|0
1644300620000|2022-02-08 06:10:20|2276.76|2275.26|2276.93|2275.43|2276.93|2275.43|2276.76|2275.26|0
1644300630000|2022-02-08 06:10:30|2276.9|2275.4|2276.82|2275.32|2276.93|2275.43|2276.82|2275.32|0
1644300640000|2022-02-08 06:10:40|2276.83|2275.33|2276.83|2275.33|2276.83|2275.33|2276.83|2275.33|0
1644300650000|2022-02-08 06:10:50|2276.86|2275.36|2277.17|2275.67|2277.17|2275.67|2276.86|2275.36|0
1644300660000|2022-02-08 06:11:00|2277.19|2275.69|2277.19|2275.69|2277.19|2275.69|2277.18|2275.68|0
1644300670000|2022-02-08 06:11:10|2277.2|2275.7|2277.41|2275.91|2277.41|2275.91|2277.19|2275.69|0
1644300680000|2022-02-08 06:11:20|2277.47|2275.97|2277.66|2276.16|2277.9|2276.4|2277.47|2275.97|0
1644300690000|2022-02-08 06:11:30|2277.67|2276.17|2277.66|2276.16|2277.76|2276.26|2277.66|2276.16|0
1644300700000|2022-02-08 06:11:40|2277.65|2276.15|2277.67|2276.17|2277.67|2276.17|2277.65|2276.15|0
1644300710000|2022-02-08 06:11:50|2277.66|2276.16|2277.43|2275.93|2277.66|2276.16|2277.43|2275.93|0
1644300720000|2022-02-08 06:12:00|2277.52|2276.02|2277.64|2276.14|2277.65|2276.15|2277.43|2275.93|0
1644300730000|2022-02-08 06:12:10|2277.63|2276.13|2277.4|2275.9|2277.63|2276.13|2277.4|2275.9|0
1644300740000|2022-02-08 06:12:20|2277.39|2275.89|2277.39|2275.89|2277.39|2275.89|2277.26|2275.76|0
1644300750000|2022-02-08 06:12:30|2277.36|2275.86|2277.38|2275.88|2277.39|2275.89|2277.26|2275.76|0
1644300760000|2022-02-08 06:12:40|2277.39|2275.89|2277.6|2276.1|2277.6|2276.1|2277.26|2275.76|0
1644300770000|2022-02-08 06:12:50|2277.59|2276.09|2277.6|2276.1|2277.6|2276.1|2277.59|2276.09|0
1644300780000|2022-02-08 06:13:00|2277.63|2276.13|2277.82|2276.32|2277.82|2276.32|2277.63|2276.13|0
1644300790000|2022-02-08 06:13:10|2277.83|2276.33|2277.82|2276.32|2277.83|2276.33|2277.82|2276.32|0
1644300800000|2022-02-08 06:13:20|2277.81|2276.31|2277.69|2276.19|2277.81|2276.31|2277.69|2276.19|0
1644300810000|2022-02-08 06:13:30|2277.68|2276.18|2277.58|2276.08|2277.69|2276.19|2277.58|2276.08|0
1644300820000|2022-02-08 06:13:40|2277.51|2276.01|2277.36|2275.86|2277.51|2276.01|2277.36|2275.86|0
1644300830000|2022-02-08 06:13:50|2277.39|2275.89|2277.72|2276.22|2277.72|2276.22|2277.39|2275.89|0
1644300840000|2022-02-08 06:14:00|2277.71|2276.21|2277.62|2276.12|2277.85|2276.35|2277.62|2276.12|0
1644300850000|2022-02-08 06:14:10|2277.61|2276.11|2277.38|2275.88|2277.62|2276.12|2277.38|2275.88|0
1644300860000|2022-02-08 06:14:20|2277.36|2275.86|2277.37|2275.87|2277.38|2275.88|2277.24|2275.74|0
1644300870000|2022-02-08 06:14:30|2277.36|2275.86|2277.48|2275.98|2277.48|2275.98|2277.36|2275.86|0
1644300880000|2022-02-08 06:14:40|2277.47|2275.97|2277.25|2275.75|2277.47|2275.97|2277.24|2275.74|0
1644300890000|2022-02-08 06:14:50|2277.26|2275.76|2277.16|2275.66|2277.38|2275.88|2277.16|2275.66|0
1644300900000|2022-02-08 06:15:00|2277.19|2275.69|2277.14|2275.64|2277.26|2275.76|2277.13|2275.63|0
1644300910000|2022-02-08 06:15:10|2277.15|2275.65|2277.15|2275.65|2277.24|2275.74|2277.15|2275.65|0
1644300920000|2022-02-08 06:15:20|2277.14|2275.64|2277.14|2275.64|2277.15|2275.65|2277.14|2275.64|0
1644300940000|2022-02-08 06:15:40|2277.15|2275.65|2277.36|2275.86|2277.36|2275.86|2277.15|2275.65|0
1644300950000|2022-02-08 06:15:50|2277.37|2275.87|2277.38|2275.88|2277.38|2275.88|2277.37|2275.87|0
1644300970000|2022-02-08 06:16:10|2277.36|2275.86|2277.15|2275.65|2277.36|2275.86|2277.15|2275.65|0
1644300980000|2022-02-08 06:16:20|2277.19|2275.69|2277.24|2275.74|2277.25|2275.75|2277.19|2275.69|0
1644300990000|2022-02-08 06:16:30|2277.36|2275.86|2277.24|2275.74|2277.37|2275.87|2277.24|2275.74|0
1644301000000|2022-02-08 06:16:40|2277.28|2275.78|2277.35|2275.85|2277.36|2275.86|2277.23|2275.73|0
1644301010000|2022-02-08 06:16:50|2277.23|2275.73|2277.24|2275.74|2277.38|2275.88|2277.23|2275.73|0
1644301020000|2022-02-08 06:17:00|2277.25|2275.75|2277.38|2275.88|2277.38|2275.88|2277.25|2275.75|0
1644301050000|2022-02-08 06:17:30|2277.42|2275.92|2277.63|2276.13|2277.63|2276.13|2277.42|2275.92|0
1644301060000|2022-02-08 06:17:40|2277.59|2276.09|2277.51|2276.01|2277.63|2276.13|2277.51|2276.01|0
1644301070000|2022-02-08 06:17:50|2277.54|2276.04|2277.63|2276.13|2277.64|2276.14|2277.54|2276.04|0
1644301080000|2022-02-08 06:18:00|2277.59|2276.09|2277.4|2275.9|2277.63|2276.13|2277.4|2275.9|0
1644301100000|2022-02-08 06:18:20|2277.41|2275.91|2277.41|2275.91|2277.41|2275.91|2277.41|2275.91|0
1644301110000|2022-02-08 06:18:30|2277.42|2275.92|2277.42|2275.92|2277.64|2276.14|2277.42|2275.92|0
1644301120000|2022-02-08 06:18:40|2277.41|2275.91|2277.4|2275.9|2277.41|2275.91|2277.27|2275.77|0
1644301130000|2022-02-08 06:18:50|2277.39|2275.89|2277.38|2275.88|2277.39|2275.89|2277.38|2275.88|0
1644301140000|2022-02-08 06:19:00|2277.39|2275.89|2277.39|2275.89|2277.4|2275.9|2277.39|2275.89|0
1644301150000|2022-02-08 06:19:10|2277.38|2275.88|2277.38|2275.88|2277.38|2275.88|2277.38|2275.88|0
1644301160000|2022-02-08 06:19:20|2277.39|2275.89|2277.38|2275.88|2277.39|2275.89|2277.26|2275.76|0
1644301170000|2022-02-08 06:19:30|2277.34|2275.84|2277.26|2275.76|2277.34|2275.84|2277.26|2275.76|0
1644301180000|2022-02-08 06:19:40|2277.24|2275.74|2277.58|2276.08|2277.58|2276.08|2277.24|2275.74|0
1644301190000|2022-02-08 06:19:50|2277.62|2276.12|2277.57|2276.07|2277.69|2276.19|2277.57|2276.07|0
1644301200000|2022-02-08 06:20:00|2277.45|2275.95|2277.67|2276.17|2277.67|2276.17|2277.45|2275.95|0
1644301210000|2022-02-08 06:20:10|2277.66|2276.16|2277.66|2276.16|2277.67|2276.17|2277.66|2276.16|0
1644301220000|2022-02-08 06:20:20|2277.68|2276.18|2277.69|2276.19|2277.69|2276.19|2277.68|2276.18|0
1644301230000|2022-02-08 06:20:30|2277.68|2276.18|2277.58|2276.08|2277.69|2276.19|2277.58|2276.08|0
1644301240000|2022-02-08 06:20:40|2277.6|2276.1|2277.82|2276.32|2277.82|2276.32|2277.6|2276.1|0
1644301250000|2022-02-08 06:20:50|2277.81|2276.31|2277.7|2276.2|2277.82|2276.32|2277.7|2276.2|0
1644301260000|2022-02-08 06:21:00|2277.74|2276.24|2277.81|2276.31|2277.82|2276.32|2277.74|2276.24|0
1644301280000|2022-02-08 06:21:20|2277.82|2276.32|2278.05|2276.55|2278.05|2276.55|2277.82|2276.32|0
1644301290000|2022-02-08 06:21:30|2278.04|2276.54|2278.28|2276.78|2278.28|2276.78|2278.04|2276.54|0
1644301300000|2022-02-08 06:21:40|2278.27|2276.77|2278.27|2276.77|2278.28|2276.78|2278.15|2276.65|0
1644301310000|2022-02-08 06:21:50|2278.24|2276.74|2278.27|2276.77|2278.28|2276.78|2278.15|2276.65|0
1644301320000|2022-02-08 06:22:00|2278.24|2276.74|2278.04|2276.54|2278.27|2276.77|2278.04|2276.54|0
1644301330000|2022-02-08 06:22:10|2278.03|2276.53|2278.03|2276.53|2278.04|2276.54|2278.02|2276.52|0
1644301350000|2022-02-08 06:22:30|2278.02|2276.52|2277.9|2276.4|2278.02|2276.52|2277.79|2276.29|0
1644301360000|2022-02-08 06:22:40|2277.89|2276.39|2277.89|2276.39|2277.89|2276.39|2277.89|2276.39|0
1644301370000|2022-02-08 06:22:50|2277.88|2276.38|2277.88|2276.38|2277.89|2276.39|2277.87|2276.37|0
1644301410000|2022-02-08 06:23:30|2277.87|2276.37|2277.87|2276.37|2277.87|2276.37|2277.87|2276.37|0
1644301420000|2022-02-08 06:23:40|2277.78|2276.28|2277.76|2276.26|2277.78|2276.28|2277.76|2276.26|0
1644301430000|2022-02-08 06:23:50|2277.75|2276.25|2277.51|2276.01|2277.75|2276.25|2277.51|2276.01|0
1644301440000|2022-02-08 06:24:00|2277.53|2276.03|2277.29|2275.79|2277.53|2276.03|2277.29|2275.79|0
1644301450000|2022-02-08 06:24:10|2277.28|2275.78|2277.38|2275.88|2277.38|2275.88|2277.28|2275.78|0
1644301460000|2022-02-08 06:24:20|2277.39|2275.89|2277.53|2276.03|2277.53|2276.03|2277.39|2275.89|0
1644301470000|2022-02-08 06:24:30|2277.52|2276.02|2277.41|2275.91|2277.52|2276.02|2277.31|2275.81|0
1644301480000|2022-02-08 06:24:40|2277.44|2275.94|2277.48|2275.98|2277.53|2276.03|2277.4|2275.9|0
1644301490000|2022-02-08 06:24:50|2277.47|2275.97|2277.61|2276.11|2277.62|2276.12|2277.47|2275.97|0
1644301500000|2022-02-08 06:25:00|2277.6|2276.1|2277.6|2276.1|2277.62|2276.12|2277.6|2276.1|0
1644301510000|2022-02-08 06:25:10|2277.61|2276.11|2277.61|2276.11|2277.62|2276.12|2277.61|2276.11|0
1644301520000|2022-02-08 06:25:20|2277.6|2276.1|2277.61|2276.11|2277.62|2276.12|2277.6|2276.1|0
1644301530000|2022-02-08 06:25:30|2277.57|2276.07|2277.62|2276.12|2277.62|2276.12|2277.48|2275.98|0
1644301540000|2022-02-08 06:25:40|2277.63|2276.13|2277.64|2276.14|2277.64|2276.14|2277.63|2276.13|0
1644301560000|2022-02-08 06:26:00|2277.68|2276.18|2277.97|2276.47|2277.97|2276.47|2277.68|2276.18|0
1644301570000|2022-02-08 06:26:10|2277.98|2276.48|2277.97|2276.47|2277.98|2276.48|2277.97|2276.47|0
1644301580000|2022-02-08 06:26:20|2277.96|2276.46|2277.87|2276.37|2277.96|2276.46|2277.87|2276.37|0
1644301600000|2022-02-08 06:26:40|2277.9|2276.4|2277.96|2276.46|2277.96|2276.46|2277.9|2276.4|0
1644301610000|2022-02-08 06:26:50|2277.95|2276.45|2277.95|2276.45|2277.95|2276.45|2277.95|2276.45|0
1644301620000|2022-02-08 06:27:00|2277.94|2276.44|2277.84|2276.34|2277.94|2276.44|2277.84|2276.34|0
1644301630000|2022-02-08 06:27:10|2277.86|2276.36|2277.86|2276.36|2277.86|2276.36|2277.86|2276.36|0
1644301640000|2022-02-08 06:27:20|2277.93|2276.43|2277.95|2276.45|2278.07|2276.57|2277.93|2276.43|0
1644301650000|2022-02-08 06:27:30|2277.92|2276.42|2277.86|2276.36|2277.92|2276.42|2277.74|2276.24|0
1644301660000|2022-02-08 06:27:40|2277.87|2276.37|2277.87|2276.37|2277.87|2276.37|2277.87|2276.37|0
1644301670000|2022-02-08 06:27:50|2277.89|2276.39|2277.87|2276.37|2277.89|2276.39|2277.87|2276.37|0
1644301680000|2022-02-08 06:28:00|2277.88|2276.38|2277.75|2276.25|2277.89|2276.39|2277.66|2276.16|0
1644301690000|2022-02-08 06:28:10|2277.79|2276.29|2277.91|2276.41|2277.91|2276.41|2277.77|2276.27|0
1644301710000|2022-02-08 06:28:30|2277.92|2276.42|2278.13|2276.63|2278.14|2276.64|2277.92|2276.42|0
1644301720000|2022-02-08 06:28:40|2278.14|2276.64|2278.33|2276.83|2278.35|2276.85|2278.14|2276.64|0
1644301730000|2022-02-08 06:28:50|2278.32|2276.82|2278.33|2276.83|2278.33|2276.83|2278.32|2276.82|0
1644301740000|2022-02-08 06:29:00|2278.32|2276.82|2278.57|2277.07|2278.57|2277.07|2278.32|2276.82|0
1644301750000|2022-02-08 06:29:10|2278.56|2277.06|2278.78|2277.28|2278.78|2277.28|2278.56|2277.06|0
1644301760000|2022-02-08 06:29:20|2278.79|2277.29|2278.67|2277.17|2278.79|2277.29|2278.67|2277.17|0
1644301770000|2022-02-08 06:29:30|2278.64|2277.14|2278.67|2277.17|2278.67|2277.17|2278.58|2277.08|0
1644301780000|2022-02-08 06:29:40|2278.66|2277.16|2278.56|2277.06|2278.66|2277.16|2278.56|2277.06|0
1644301790000|2022-02-08 06:29:50|2278.54|2277.04|2278.42|2276.92|2278.55|2277.05|2278.32|2276.82|0
1644301800000|2022-02-08 06:30:00|2278.54|2277.04|2278.58|2277.08|2278.58|2277.08|2278.44|2276.94|0
1644301810000|2022-02-08 06:30:10|2278.59|2277.09|2278.63|2277.13|2278.63|2277.13|2278.47|2276.97|0
1644301820000|2022-02-08 06:30:20|2278.64|2277.14|2278.64|2277.14|2278.64|2277.14|2278.63|2277.13|0
1644301830000|2022-02-08 06:30:30|2278.63|2277.13|2278.63|2277.13|2278.63|2277.13|2278.63|2277.13|0
1644301840000|2022-02-08 06:30:40|2278.64|2277.14|2278.64|2277.14|2278.64|2277.14|2278.64|2277.14|0
1644301850000|2022-02-08 06:30:50|2278.63|2277.13|2278.51|2277.01|2278.64|2277.14|2278.51|2277.01|0
1644301860000|2022-02-08 06:31:00|2278.5|2277|2278.26|2276.76|2278.5|2277|2278.17|2276.67|0
1644301870000|2022-02-08 06:31:10|2278.3|2276.8|2278.4|2276.9|2278.49|2276.99|2278.3|2276.8|0
1644301880000|2022-02-08 06:31:20|2278.39|2276.89|2278.39|2276.89|2278.39|2276.89|2278.39|2276.89|0
1644301890000|2022-02-08 06:31:30|2278.37|2276.87|2278.24|2276.74|2278.37|2276.87|2278.24|2276.74|0
1644301900000|2022-02-08 06:31:40|2278.36|2276.86|2278.37|2276.87|2278.37|2276.87|2278.36|2276.86|0
1644301910000|2022-02-08 06:31:50|2278.34|2276.84|2278.17|2276.67|2278.34|2276.84|2278.17|2276.67|0
1644301930000|2022-02-08 06:32:10|2278.16|2276.66|2278.16|2276.66|2278.17|2276.67|2278.16|2276.66|0
1644301940000|2022-02-08 06:32:20|2278.12|2276.62|2278.03|2276.53|2278.16|2276.66|2278.03|2276.53|0
1644301950000|2022-02-08 06:32:30|2278.02|2276.52|2278.14|2276.64|2278.14|2276.64|2277.93|2276.43|0
1644301960000|2022-02-08 06:32:40|2278.02|2276.52|2278.14|2276.64|2278.14|2276.64|2278.01|2276.51|0
1644301970000|2022-02-08 06:32:50|2278.13|2276.63|2278.14|2276.64|2278.14|2276.64|2278.13|2276.63|0
1644301980000|2022-02-08 06:33:00|2278.12|2276.62|2278.11|2276.61|2278.12|2276.62|2278.11|2276.61|0
1644301990000|2022-02-08 06:33:10|2278.1|2276.6|2278.1|2276.6|2278.12|2276.62|2277.89|2276.39|0
1644302000000|2022-02-08 06:33:20|2278.09|2276.59|2278.09|2276.59|2278.09|2276.59|2278.08|2276.58|0
1644302010000|2022-02-08 06:33:30|2278.08|2276.58|2278.11|2276.61|2278.2|2276.7|2278.08|2276.58|0
1644302020000|2022-02-08 06:33:40|2278.12|2276.62|2278.12|2276.62|2278.12|2276.62|2278.12|2276.62|0
1644302030000|2022-02-08 06:33:50|2278.15|2276.65|2278.21|2276.71|2278.21|2276.71|2278.15|2276.65|0
1644302040000|2022-02-08 06:34:00|2278.2|2276.7|2278.11|2276.61|2278.2|2276.7|2278.11|2276.61|0
1644302050000|2022-02-08 06:34:10|2278.1|2276.6|2278.21|2276.71|2278.21|2276.71|2278.1|2276.6|0
1644302060000|2022-02-08 06:34:20|2278.33|2276.83|2278.36|2276.86|2278.45|2276.95|2278.33|2276.83|0
1644302080000|2022-02-08 06:34:40|2278.33|2276.83|2278.79|2277.29|2278.79|2277.29|2278.24|2276.74|0
1644302090000|2022-02-08 06:34:50|2278.81|2277.31|2278.81|2277.31|2279.02|2277.52|2278.8|2277.3|0
1644302100000|2022-02-08 06:35:00|2278.8|2277.3|2278.81|2277.31|2278.81|2277.31|2278.69|2277.19|0
1644302110000|2022-02-08 06:35:10|2278.77|2277.27|2278.81|2277.31|2278.81|2277.31|2278.68|2277.18|0
1644302120000|2022-02-08 06:35:20|2278.82|2277.32|2278.82|2277.32|2278.82|2277.32|2278.82|2277.32|0
1644302130000|2022-02-08 06:35:30|2278.84|2277.34|2278.82|2277.32|2278.84|2277.34|2278.82|2277.32|0
1644302150000|2022-02-08 06:35:50|2278.83|2277.33|2279.05|2277.55|2279.05|2277.55|2278.83|2277.33|0
1644302160000|2022-02-08 06:36:00|2279.06|2277.56|2279.3|2277.8|2279.3|2277.8|2279.06|2277.56|0
1644302170000|2022-02-08 06:36:10|2279.31|2277.81|2279.61|2278.11|2279.62|2278.12|2279.31|2277.81|0
1644302190000|2022-02-08 06:36:30|2279.57|2278.07|2279.49|2277.99|2279.57|2278.07|2279.37|2277.87|0
1644302200000|2022-02-08 06:36:40|2279.5|2278|2279.38|2277.88|2279.5|2278|2279.38|2277.88|0
1644302210000|2022-02-08 06:36:50|2279.37|2277.87|2279.38|2277.88|2279.39|2277.89|2279.37|2277.87|0
1644302220000|2022-02-08 06:37:00|2279.37|2277.87|2279.37|2277.87|2279.39|2277.89|2279.27|2277.77|0
1644302230000|2022-02-08 06:37:10|2279.36|2277.86|2279.25|2277.75|2279.36|2277.86|2279.24|2277.74|0
1644302240000|2022-02-08 06:37:20|2279.29|2277.79|2279.36|2277.86|2279.36|2277.86|2279.29|2277.79|0
1644302250000|2022-02-08 06:37:30|2279.35|2277.85|2279.27|2277.77|2279.36|2277.86|2279.26|2277.76|0
1644302270000|2022-02-08 06:37:50|2279.3|2277.8|2279.52|2278.02|2279.52|2278.02|2279.3|2277.8|0
1644302280000|2022-02-08 06:38:00|2279.62|2278.12|2279.83|2278.33|2279.83|2278.33|2279.62|2278.12|0
1644302290000|2022-02-08 06:38:10|2279.74|2278.24|2279.73|2278.23|2279.82|2278.32|2279.73|2278.23|0
1644302300000|2022-02-08 06:38:20|2279.76|2278.26|2279.5|2278|2279.82|2278.32|2279.5|2278|0
1644302310000|2022-02-08 06:38:30|2279.47|2277.97|2279.28|2277.78|2279.47|2277.97|2279.28|2277.78|0
1644302320000|2022-02-08 06:38:40|2279.29|2277.79|2279.27|2277.77|2279.39|2277.89|2279.27|2277.77|0
1644302330000|2022-02-08 06:38:50|2279.28|2277.78|2279.29|2277.79|2279.29|2277.79|2279.28|2277.78|0
1644302340000|2022-02-08 06:39:00|2279.28|2277.78|2279.28|2277.78|2279.28|2277.78|2279.27|2277.77|0
1644302350000|2022-02-08 06:39:10|2279.3|2277.8|2279.38|2277.88|2279.39|2277.89|2279.3|2277.8|0
1644302360000|2022-02-08 06:39:20|2279.37|2277.87|2279.37|2277.87|2279.37|2277.87|2279.37|2277.87|0
1644302370000|2022-02-08 06:39:30|2279.38|2277.88|2279.38|2277.88|2279.38|2277.88|2279.38|2277.88|0
1644302380000|2022-02-08 06:39:40|2279.37|2277.87|2279.27|2277.77|2279.38|2277.88|2279.27|2277.77|0
1644302390000|2022-02-08 06:39:50|2279.26|2277.76|2279.27|2277.77|2279.27|2277.77|2279.26|2277.76|0
1644302400000|2022-02-08 06:40:00|2279.26|2277.76|2279.25|2277.75|2279.26|2277.76|2279.25|2277.75|0
1644302410000|2022-02-08 06:40:10|2279.26|2277.76|2279.25|2277.75|2279.26|2277.76|2279.25|2277.75|0
1644302420000|2022-02-08 06:40:20|2279.22|2277.72|2279.24|2277.74|2279.24|2277.74|2279.22|2277.72|0
1644302430000|2022-02-08 06:40:30|2279.22|2277.72|2279.22|2277.72|2279.22|2277.72|2279.22|2277.72|0
1644302440000|2022-02-08 06:40:40|2279.23|2277.73|2279.25|2277.75|2279.25|2277.75|2279.23|2277.73|0
1644302450000|2022-02-08 06:40:50|2279.24|2277.74|2279.24|2277.74|2279.24|2277.74|2279.24|2277.74|0
1644302460000|2022-02-08 06:41:00|2279.25|2277.75|2279.24|2277.74|2279.25|2277.75|2279.11|2277.61|0
1644302470000|2022-02-08 06:41:10|2279.45|2277.95|2279.7|2278.2|2279.7|2278.2|2279.45|2277.95|0
1644302480000|2022-02-08 06:41:20|2279.77|2278.27|2279.8|2278.3|2279.92|2278.42|2279.77|2278.27|0
1644302490000|2022-02-08 06:41:30|2279.71|2278.21|2279.79|2278.29|2279.8|2278.3|2279.7|2278.2|0
1644302500000|2022-02-08 06:41:40|2279.78|2278.28|2279.9|2278.4|2279.9|2278.4|2279.69|2278.19|0
1644302510000|2022-02-08 06:41:50|2279.89|2278.39|2279.86|2278.36|2279.89|2278.39|2279.86|2278.36|0
1644302520000|2022-02-08 06:42:00|2279.88|2278.38|2280.14|2278.64|2280.15|2278.65|2279.88|2278.38|0
1644302530000|2022-02-08 06:42:10|2280.13|2278.63|2280.22|2278.72|2280.23|2278.73|2280.13|2278.63|0
1644302540000|2022-02-08 06:42:20|2280.23|2278.73|2280.36|2278.86|2280.36|2278.86|2280.23|2278.73|0
1644302550000|2022-02-08 06:42:30|2280.35|2278.85|2280.23|2278.73|2280.35|2278.85|2280.22|2278.72|0
1644302560000|2022-02-08 06:42:40|2280.24|2278.74|2280.22|2278.72|2280.24|2278.74|2280.22|2278.72|0
1644302570000|2022-02-08 06:42:50|2280.21|2278.71|2280.1|2278.6|2280.21|2278.71|2280.1|2278.6|0
1644302590000|2022-02-08 06:43:10|2280.11|2278.61|2279.88|2278.38|2280.11|2278.61|2279.86|2278.36|0
1644302600000|2022-02-08 06:43:20|2279.86|2278.36|2279.86|2278.36|2279.87|2278.37|2279.86|2278.36|0
1644302610000|2022-02-08 06:43:30|2279.9|2278.4|2280.1|2278.6|2280.1|2278.6|2279.9|2278.4|0
1644302620000|2022-02-08 06:43:40|2280.11|2278.61|2280.1|2278.6|2280.11|2278.61|2280.1|2278.6|0
1644302630000|2022-02-08 06:43:50|2280.11|2278.61|2280.11|2278.61|2280.11|2278.61|2280.11|2278.61|0
1644302640000|2022-02-08 06:44:00|2280.1|2278.6|2280.31|2278.81|2280.31|2278.81|2280.09|2278.59|0
1644302650000|2022-02-08 06:44:10|2280.28|2278.78|2280.31|2278.81|2280.33|2278.83|2280.19|2278.69|0
1644302660000|2022-02-08 06:44:20|2280.32|2278.82|2280.43|2278.93|2280.43|2278.93|2280.32|2278.82|0
1644302670000|2022-02-08 06:44:30|2280.46|2278.96|2280.65|2279.15|2280.67|2279.17|2280.46|2278.96|0
1644302680000|2022-02-08 06:44:40|2280.66|2279.16|2280.78|2279.28|2280.78|2279.28|2280.64|2279.14|0
1644302690000|2022-02-08 06:44:50|2280.77|2279.27|2280.77|2279.27|2280.77|2279.27|2280.77|2279.27|0
1644302700000|2022-02-08 06:45:00|2280.79|2279.29|2281.01|2279.51|2281.04|2279.54|2280.79|2279.29|0
1644302710000|2022-02-08 06:45:10|2281|2279.5|2281.01|2279.51|2281.01|2279.51|2280.99|2279.49|0
1644302720000|2022-02-08 06:45:20|2281.08|2279.58|2281.23|2279.73|2281.23|2279.73|2281.08|2279.58|0
1644302730000|2022-02-08 06:45:30|2281.22|2279.72|2281.21|2279.71|2281.22|2279.72|2281.2|2279.7|0
1644302740000|2022-02-08 06:45:40|2281.22|2279.72|2281.22|2279.72|2281.22|2279.72|2281.21|2279.71|0
1644302750000|2022-02-08 06:45:50|2281.21|2279.71|2281.2|2279.7|2281.22|2279.72|2281.19|2279.69|0
1644302760000|2022-02-08 06:46:00|2281.19|2279.69|2281.43|2279.93|2281.43|2279.93|2281.19|2279.69|0
1644302770000|2022-02-08 06:46:10|2281.44|2279.94|2281.43|2279.93|2281.44|2279.94|2281.43|2279.93|0
1644302780000|2022-02-08 06:46:20|2281.42|2279.92|2281.33|2279.83|2281.42|2279.92|2281.33|2279.83|0
1644302790000|2022-02-08 06:46:30|2281.19|2279.69|2281.17|2279.67|2281.2|2279.7|2281.17|2279.67|0
1644302800000|2022-02-08 06:46:40|2281.16|2279.66|2280.95|2279.45|2281.17|2279.67|2280.95|2279.45|0
1644302810000|2022-02-08 06:46:50|2280.94|2279.44|2280.95|2279.45|2280.95|2279.45|2280.94|2279.44|0
1644302820000|2022-02-08 06:47:00|2280.94|2279.44|2280.93|2279.43|2280.94|2279.44|2280.92|2279.42|0
1644302830000|2022-02-08 06:47:10|2280.92|2279.42|2280.92|2279.42|2280.92|2279.42|2280.92|2279.42|0
1644302840000|2022-02-08 06:47:20|2280.99|2279.49|2280.94|2279.44|2281.13|2279.63|2280.92|2279.42|0
1644302850000|2022-02-08 06:47:30|2280.93|2279.43|2280.93|2279.43|2280.93|2279.43|2280.93|2279.43|0
1644302860000|2022-02-08 06:47:40|2280.94|2279.44|2280.94|2279.44|2280.94|2279.44|2280.94|2279.44|0
1644302870000|2022-02-08 06:47:50|2281.01|2279.51|2281.17|2279.67|2281.2|2279.7|2281.01|2279.51|0
1644302890000|2022-02-08 06:48:10|2281.18|2279.68|2281.18|2279.68|2281.18|2279.68|2281.18|2279.68|0
1644302900000|2022-02-08 06:48:20|2281.17|2279.67|2281.4|2279.9|2281.4|2279.9|2281.17|2279.67|0
1644302910000|2022-02-08 06:48:30|2281.39|2279.89|2281.4|2279.9|2281.4|2279.9|2281.39|2279.89|0
1644302920000|2022-02-08 06:48:40|2281.39|2279.89|2281.17|2279.67|2281.39|2279.89|2281.16|2279.66|0
1644302930000|2022-02-08 06:48:50|2281.24|2279.74|2281.38|2279.88|2281.39|2279.89|2281.24|2279.74|0
1644302940000|2022-02-08 06:49:00|2281.31|2279.81|2281.16|2279.66|2281.31|2279.81|2281.16|2279.66|0
1644302950000|2022-02-08 06:49:10|2281.15|2279.65|2281.15|2279.65|2281.16|2279.66|2281.15|2279.65|0
1644302960000|2022-02-08 06:49:20|2281.14|2279.64|2281.13|2279.63|2281.14|2279.64|2281.13|2279.63|0
1644302970000|2022-02-08 06:49:30|2281.12|2279.62|2281.01|2279.51|2281.12|2279.62|2280.9|2279.4|0
1644302980000|2022-02-08 06:49:40|2280.98|2279.48|2280.91|2279.41|2280.98|2279.48|2280.9|2279.4|0
1644302990000|2022-02-08 06:49:50|2280.9|2279.4|2280.69|2279.19|2280.9|2279.4|2280.69|2279.19|0
1644303000000|2022-02-08 06:50:00|2280.68|2279.18|2280.67|2279.17|2280.69|2279.19|2280.67|2279.17|0
1644303010000|2022-02-08 06:50:10|2280.64|2279.14|2280.21|2278.71|2280.64|2279.14|2280.21|2278.71|0
1644303020000|2022-02-08 06:50:20|2280.23|2278.73|2280.45|2278.95|2280.45|2278.95|2280.23|2278.73|0
1644303030000|2022-02-08 06:50:30|2280.41|2278.91|2280|2278.5|2280.41|2278.91|2280|2278.5|0
1644303040000|2022-02-08 06:50:40|2279.99|2278.49|2279.77|2278.27|2279.99|2278.49|2279.76|2278.26|0
1644303050000|2022-02-08 06:50:50|2279.78|2278.28|2280|2278.5|2280.01|2278.51|2279.78|2278.28|0
1644303060000|2022-02-08 06:51:00|2279.99|2278.49|2279.8|2278.3|2279.99|2278.49|2279.78|2278.28|0
1644303070000|2022-02-08 06:51:10|2279.78|2278.28|2279.79|2278.29|2279.79|2278.29|2279.78|2278.28|0
1644303080000|2022-02-08 06:51:20|2279.8|2278.3|2279.8|2278.3|2279.8|2278.3|2279.8|2278.3|0
1644303090000|2022-02-08 06:51:30|2279.81|2278.31|2280.02|2278.52|2280.02|2278.52|2279.81|2278.31|0
1644303100000|2022-02-08 06:51:40|2280.01|2278.51|2280.01|2278.51|2280.01|2278.51|2280.01|2278.51|0
1644303110000|2022-02-08 06:51:50|2280.02|2278.52|2280.01|2278.51|2280.02|2278.52|2280.01|2278.51|0
1644303120000|2022-02-08 06:52:00|2280.04|2278.54|2280.1|2278.6|2280.1|2278.6|2280.04|2278.54|0
1644303130000|2022-02-08 06:52:10|2280.13|2278.63|2280.44|2278.94|2280.44|2278.94|2280.13|2278.63|0
1644303140000|2022-02-08 06:52:20|2280.48|2278.98|2280.7|2279.2|2280.72|2279.22|2280.48|2278.98|0
1644303150000|2022-02-08 06:52:30|2280.69|2279.19|2280.7|2279.2|2280.7|2279.2|2280.69|2279.19|0
1644303160000|2022-02-08 06:52:40|2280.69|2279.19|2280.71|2279.21|2280.71|2279.21|2280.69|2279.19|0
1644303170000|2022-02-08 06:52:50|2280.72|2279.22|2280.75|2279.25|2280.75|2279.25|2280.72|2279.22|0
1644303180000|2022-02-08 06:53:00|2280.81|2279.31|2280.72|2279.22|2280.81|2279.31|2280.71|2279.21|0
1644303200000|2022-02-08 06:53:20|2280.65|2279.15|2280.6|2279.1|2280.65|2279.15|2280.51|2279.01|0
1644303210000|2022-02-08 06:53:30|2280.63|2279.13|2280.73|2279.23|2280.73|2279.23|2280.63|2279.13|0
1644303220000|2022-02-08 06:53:40|2280.69|2279.19|2280.59|2279.09|2280.69|2279.19|2280.58|2279.08|0
1644303230000|2022-02-08 06:53:50|2280.58|2279.08|2280.26|2278.76|2280.59|2279.09|2280.26|2278.76|0
1644303240000|2022-02-08 06:54:00|2280.22|2278.72|2280.06|2278.56|2280.26|2278.76|2279.89|2278.39|0
1644303250000|2022-02-08 06:54:10|2280.11|2278.61|2280.24|2278.74|2280.24|2278.74|2280.11|2278.61|0
1644303260000|2022-02-08 06:54:20|2280.25|2278.75|2280.24|2278.74|2280.26|2278.76|2280.24|2278.74|0
1644303270000|2022-02-08 06:54:30|2280.25|2278.75|2280.24|2278.74|2280.25|2278.75|2280.24|2278.74|0
1644303280000|2022-02-08 06:54:40|2280.25|2278.75|2280.24|2278.74|2280.25|2278.75|2280.24|2278.74|0
1644303290000|2022-02-08 06:54:50|2280.23|2278.73|2280.33|2278.83|2280.33|2278.83|2280.23|2278.73|0
1644303300000|2022-02-08 06:55:00|2280.37|2278.87|2280.47|2278.97|2280.47|2278.97|2280.37|2278.87|0
1644303310000|2022-02-08 06:55:10|2280.35|2278.85|2280.33|2278.83|2280.35|2278.85|2280.33|2278.83|0
1644303320000|2022-02-08 06:55:20|2280.32|2278.82|2280.33|2278.83|2280.33|2278.83|2280.32|2278.82|0
1644303330000|2022-02-08 06:55:30|2280.34|2278.84|2280.34|2278.84|2280.47|2278.97|2280.34|2278.84|0
1644303340000|2022-02-08 06:55:40|2280.33|2278.83|2280.24|2278.74|2280.34|2278.84|2280.24|2278.74|0
1644303350000|2022-02-08 06:55:50|2280.2|2278.7|2280.02|2278.52|2280.2|2278.7|2280.01|2278.51|0
1644303360000|2022-02-08 06:56:00|2280.03|2278.53|2280.03|2278.53|2280.04|2278.54|2280.03|2278.53|0
1644303370000|2022-02-08 06:56:10|2280.04|2278.54|2280.13|2278.63|2280.13|2278.63|2280.04|2278.54|0
1644303380000|2022-02-08 06:56:20|2280.16|2278.66|2280.56|2279.06|2280.56|2279.06|2280.16|2278.66|0
1644303390000|2022-02-08 06:56:30|2280.47|2278.97|2280.95|2279.45|2280.95|2279.45|2280.47|2278.97|0
1644303400000|2022-02-08 06:56:40|2280.93|2279.43|2280.68|2279.18|2280.94|2279.44|2280.68|2279.18|0
1644303410000|2022-02-08 06:56:50|2280.47|2278.97|2280.69|2279.19|2280.69|2279.19|2280.47|2278.97|0
1644303420000|2022-02-08 06:57:00|2280.68|2279.18|2280.56|2279.06|2280.68|2279.18|2280.45|2278.95|0
1644303430000|2022-02-08 06:57:10|2280.55|2279.05|2279.99|2278.49|2280.55|2279.05|2279.99|2278.49|0
1644303440000|2022-02-08 06:57:20|2280.08|2278.58|2279.78|2278.28|2280.1|2278.6|2279.78|2278.28|0
1644303450000|2022-02-08 06:57:30|2279.77|2278.27|2279.75|2278.25|2279.78|2278.28|2279.75|2278.25|0
1644303460000|2022-02-08 06:57:40|2279.77|2278.27|2280.01|2278.51|2280.11|2278.61|2279.77|2278.27|0
1644303470000|2022-02-08 06:57:50|2280|2278.5|2279.99|2278.49|2280|2278.5|2279.99|2278.49|0
1644303480000|2022-02-08 06:58:00|2279.87|2278.37|2279.99|2278.49|2279.99|2278.49|2279.87|2278.37|0
1644303490000|2022-02-08 06:58:10|2279.98|2278.48|2279.98|2278.48|2280|2278.5|2279.97|2278.47|0
1644303500000|2022-02-08 06:58:20|2279.99|2278.49|2279.99|2278.49|2280|2278.5|2279.99|2278.49|0
1644303520000|2022-02-08 06:58:40|2279.26|2277.76|2279.26|2277.76|2279.26|2277.76|2279.25|2277.75|0
1644303530000|2022-02-08 06:58:50|2279.27|2277.77|2279.37|2277.87|2279.37|2277.87|2279.27|2277.77|0
1644303540000|2022-02-08 06:59:00|2279.33|2277.83|2279.29|2277.79|2279.39|2277.89|2279.28|2277.78|0
1644303550000|2022-02-08 06:59:10|2279.3|2277.8|2279.29|2277.79|2279.3|2277.8|2279.29|2277.79|0
1644303570000|2022-02-08 06:59:30|2279.28|2277.78|2279.28|2277.78|2279.29|2277.79|2279.28|2277.78|0
1644303580000|2022-02-08 06:59:40|2279.29|2277.79|2279.29|2277.79|2279.29|2277.79|2279.29|2277.79|0
1644303590000|2022-02-08 06:59:50|2279.28|2277.78|2279.15|2277.65|2279.29|2277.79|2278.94|2277.44|0
1644303600000|2022-02-08 07:00:00|2279.12|2277.62|2279.39|2277.89|2279.96|2278.46|2278.82|2277.32|0
1644303610000|2022-02-08 07:00:10|2279.42|2277.92|2279.51|2278.01|2279.51|2278.01|2279.42|2277.92|0
1644303620000|2022-02-08 07:00:20|2279.5|2278|2279.26|2277.76|2279.5|2278|2279.25|2277.75|0
1644303630000|2022-02-08 07:00:30|2279.15|2277.65|2278.36|2276.86|2279.15|2277.65|2278.35|2276.85|0
1644303640000|2022-02-08 07:00:40|2278.4|2276.9|2278.82|2277.32|2278.92|2277.42|2278.4|2276.9|0
1644303650000|2022-02-08 07:00:50|2278.09|2276.59|2278.39|2276.89|2278.5|2277|2278.09|2276.59|0
1644303660000|2022-02-08 07:01:00|2278.36|2276.86|2277.83|2276.33|2278.36|2276.86|2277.83|2276.33|0
1644303680000|2022-02-08 07:01:20|2277.9|2276.4|2278.25|2276.75|2278.25|2276.75|2277.9|2276.4|0
1644303690000|2022-02-08 07:01:30|2278.24|2276.74|2278.04|2276.54|2278.25|2276.75|2278.04|2276.54|0
1644303700000|2022-02-08 07:01:40|2277.97|2276.47|2277.69|2276.19|2277.97|2276.47|2277.58|2276.08|0
1644303710000|2022-02-08 07:01:50|2277.68|2276.18|2277.57|2276.07|2277.68|2276.18|2277.57|2276.07|0
1644303720000|2022-02-08 07:02:00|2277.58|2276.08|2278.48|2276.98|2278.48|2276.98|2277.58|2276.08|0
1644303730000|2022-02-08 07:02:10|2278.49|2276.99|2278.49|2276.99|2278.5|2277|2278.48|2276.98|0
1644303740000|2022-02-08 07:02:20|2278.42|2276.92|2279.05|2277.55|2279.05|2277.55|2278.27|2276.77|0
1644303750000|2022-02-08 07:02:30|2279.06|2277.56|2279.06|2277.56|2279.18|2277.68|2279.04|2277.54|0
1644303760000|2022-02-08 07:02:40|2278.97|2277.47|2279.38|2277.88|2279.61|2278.11|2278.94|2277.44|0
1644303770000|2022-02-08 07:02:50|2279.37|2277.87|2279.15|2277.65|2279.37|2277.87|2279.15|2277.65|0
1644303780000|2022-02-08 07:03:00|2279.16|2277.66|2279.65|2278.15|2279.65|2278.15|2279.16|2277.66|0
1644303790000|2022-02-08 07:03:10|2279.64|2278.14|2279.42|2277.92|2279.64|2278.14|2279.42|2277.92|0
1644303800000|2022-02-08 07:03:20|2279.4|2277.9|2278.89|2277.39|2279.4|2277.9|2278.89|2277.39|0
1644303810000|2022-02-08 07:03:30|2278.87|2277.37|2278.23|2276.73|2278.87|2277.37|2278.23|2276.73|0
1644303820000|2022-02-08 07:03:40|2278.22|2276.72|2277.76|2276.26|2278.22|2276.72|2277.74|2276.24|0
1644303830000|2022-02-08 07:03:50|2277.75|2276.25|2277.53|2276.03|2277.75|2276.25|2277.53|2276.03|0
1644303840000|2022-02-08 07:04:00|2277.55|2276.05|2277.66|2276.16|2277.79|2276.29|2277.55|2276.05|0
1644303850000|2022-02-08 07:04:10|2277.57|2276.07|2277.31|2275.81|2277.57|2276.07|2277.3|2275.8|0
1644303860000|2022-02-08 07:04:20|2277.3|2275.8|2277.39|2275.89|2277.39|2275.89|2277.28|2275.78|0
1644303870000|2022-02-08 07:04:30|2277.42|2275.92|2277.58|2276.08|2277.58|2276.08|2277.28|2275.78|0
1644303880000|2022-02-08 07:04:40|2277.72|2276.22|2277.82|2276.32|2278.04|2276.54|2277.6|2276.1|0
1644303890000|2022-02-08 07:04:50|2277.73|2276.23|2277.71|2276.21|2277.93|2276.43|2277.71|2276.21|0
1644303900000|2022-02-08 07:05:00|2277.7|2276.2|2277.81|2276.31|2277.94|2276.44|2277.49|2275.99|0
1644303910000|2022-02-08 07:05:10|2277.5|2276|2277.41|2275.91|2277.63|2276.13|2277.4|2275.9|0
1644303920000|2022-02-08 07:05:20|2277.45|2275.95|2277.49|2275.99|2277.73|2276.23|2277.4|2275.9|0
1644303930000|2022-02-08 07:05:30|2277.45|2275.95|2277.43|2275.93|2277.45|2275.95|2277.4|2275.9|0
1644303940000|2022-02-08 07:05:40|2277.33|2275.83|2277.08|2275.58|2277.33|2275.83|2276.98|2275.48|0
1644303950000|2022-02-08 07:05:50|2277.11|2275.61|2277.21|2275.71|2277.21|2275.71|2276.98|2275.48|0
1644303960000|2022-02-08 07:06:00|2277.2|2275.7|2277.75|2276.25|2277.75|2276.25|2277.2|2275.7|0
1644303970000|2022-02-08 07:06:10|2277.78|2276.28|2277.87|2276.37|2278.08|2276.58|2277.78|2276.28|0
1644303980000|2022-02-08 07:06:20|2277.88|2276.38|2277.97|2276.47|2277.97|2276.47|2277.88|2276.38|0
1644303990000|2022-02-08 07:06:30|2277.94|2276.44|2277.87|2276.37|2277.96|2276.46|2277.53|2276.03|0
1644304000000|2022-02-08 07:06:40|2277.88|2276.38|2277.65|2276.15|2277.88|2276.38|2277.65|2276.15|0
1644304010000|2022-02-08 07:06:50|2277.66|2276.16|2277.97|2276.47|2278.19|2276.69|2277.66|2276.16|0
1644304020000|2022-02-08 07:07:00|2277.98|2276.48|2278.33|2276.83|2278.33|2276.83|2277.98|2276.48|0
1644304030000|2022-02-08 07:07:10|2278.26|2276.76|2278.12|2276.62|2278.33|2276.83|2278.11|2276.61|0
1644304040000|2022-02-08 07:07:20|2278.11|2276.61|2278.11|2276.61|2278.21|2276.71|2278.11|2276.61|0
1644304050000|2022-02-08 07:07:30|2278.12|2276.62|2278.64|2277.14|2278.64|2277.14|2278.12|2276.62|0
1644304060000|2022-02-08 07:07:40|2278.65|2277.15|2278.53|2277.03|2278.65|2277.15|2278.53|2277.03|0
1644304070000|2022-02-08 07:07:50|2278.5|2277|2278.54|2277.04|2278.64|2277.14|2278.42|2276.92|0
1644304080000|2022-02-08 07:08:00|2278.58|2277.08|2278.87|2277.37|2278.98|2277.48|2278.58|2277.08|0
1644304090000|2022-02-08 07:08:10|2278.83|2277.33|2278.99|2277.49|2278.99|2277.49|2278.78|2277.28|0
1644304100000|2022-02-08 07:08:20|2278.98|2277.48|2278.88|2277.38|2278.98|2277.48|2278.86|2277.36|0
1644304110000|2022-02-08 07:08:30|2278.84|2277.34|2278.77|2277.27|2279.09|2277.59|2278.77|2277.27|0
1644304120000|2022-02-08 07:08:40|2278.78|2277.28|2278.87|2277.37|2278.87|2277.37|2278.78|2277.28|0
1644304130000|2022-02-08 07:08:50|2278.88|2277.38|2278.67|2277.17|2278.99|2277.49|2278.65|2277.15|0
1644304140000|2022-02-08 07:09:00|2278.66|2277.16|2278.88|2277.38|2279|2277.5|2278.56|2277.06|0
1644304150000|2022-02-08 07:09:10|2278.85|2277.35|2279.13|2277.63|2279.13|2277.63|2278.79|2277.29|0
1644304160000|2022-02-08 07:09:20|2279.09|2277.59|2279.27|2277.77|2279.27|2277.77|2279.03|2277.53|0
1644304170000|2022-02-08 07:09:30|2279.34|2277.84|2279.58|2278.08|2279.58|2278.08|2279.34|2277.84|0
1644304180000|2022-02-08 07:09:40|2279.51|2278.01|2279.48|2277.98|2279.51|2278.01|2279.36|2277.86|0
1644304190000|2022-02-08 07:09:50|2279.47|2277.97|2279.12|2277.62|2279.47|2277.97|2279.01|2277.51|0
1644304200000|2022-02-08 07:10:00|2279.14|2277.64|2279.98|2278.48|2279.98|2278.48|2279.14|2277.64|0
1644304210000|2022-02-08 07:10:10|2279.97|2278.47|2279.98|2278.48|2279.99|2278.49|2279.77|2278.27|0
1644304220000|2022-02-08 07:10:20|2279.99|2278.49|2280.54|2279.04|2280.66|2279.16|2279.99|2278.49|0
1644304230000|2022-02-08 07:10:30|2280.58|2279.08|2280.76|2279.26|2280.88|2279.38|2280.58|2279.08|0
1644304240000|2022-02-08 07:10:40|2280.75|2279.25|2280.67|2279.17|2280.76|2279.26|2280.67|2279.17|0
1644304250000|2022-02-08 07:10:50|2280.66|2279.16|2280.65|2279.15|2280.67|2279.17|2280.53|2279.03|0
1644304260000|2022-02-08 07:11:00|2280.66|2279.16|2280.91|2279.41|2281|2279.5|2280.66|2279.16|0
1644304270000|2022-02-08 07:11:10|2280.92|2279.42|2281.13|2279.63|2281.13|2279.63|2280.92|2279.42|0
1644304280000|2022-02-08 07:11:20|2281.14|2279.64|2281.22|2279.72|2281.23|2279.73|2281.13|2279.63|0
1644304290000|2022-02-08 07:11:30|2281.19|2279.69|2280.92|2279.42|2281.19|2279.69|2280.92|2279.42|0
1644304300000|2022-02-08 07:11:40|2280.99|2279.49|2281.13|2279.63|2281.13|2279.63|2280.99|2279.49|0
1644304310000|2022-02-08 07:11:50|2281.12|2279.62|2280.88|2279.38|2281.12|2279.62|2280.88|2279.38|0
1644304320000|2022-02-08 07:12:00|2280.85|2279.35|2281.13|2279.63|2281.34|2279.84|2280.68|2279.18|0
1644304330000|2022-02-08 07:12:10|2281.17|2279.67|2281.13|2279.63|2281.24|2279.74|2281.13|2279.63|0
1644304340000|2022-02-08 07:12:20|2281.12|2279.62|2281|2279.5|2281.13|2279.63|2281|2279.5|0
1644304350000|2022-02-08 07:12:30|2281.04|2279.54|2280.92|2279.42|2281.14|2279.64|2280.92|2279.42|0
1644304360000|2022-02-08 07:12:40|2280.93|2279.43|2281.16|2279.66|2281.46|2279.96|2280.93|2279.43|0
1644304370000|2022-02-08 07:12:50|2281.15|2279.65|2281.15|2279.65|2281.37|2279.87|2281.15|2279.65|0
1644304380000|2022-02-08 07:13:00|2281.16|2279.66|2281.62|2280.12|2281.85|2280.35|2281.15|2279.65|0
1644304390000|2022-02-08 07:13:10|2281.61|2280.11|2281.62|2280.12|2281.62|2280.12|2281.39|2279.89|0
1644304400000|2022-02-08 07:13:20|2281.61|2280.11|2281.71|2280.21|2281.83|2280.33|2281.39|2279.89|0
1644304410000|2022-02-08 07:13:30|2281.7|2280.2|2281.85|2280.35|2281.85|2280.35|2281.61|2280.11|0
1644304420000|2022-02-08 07:13:40|2281.78|2280.28|2281.85|2280.35|2281.92|2280.42|2281.62|2280.12|0
1644304430000|2022-02-08 07:13:50|2281.94|2280.44|2281.88|2280.38|2282.1|2280.6|2281.88|2280.38|0
1644304440000|2022-02-08 07:14:00|2281.89|2280.39|2281.88|2280.38|2281.92|2280.42|2281.65|2280.15|0
1644304450000|2022-02-08 07:14:10|2281.87|2280.37|2281.85|2280.35|2281.87|2280.37|2281.83|2280.33|0
1644304460000|2022-02-08 07:14:20|2281.86|2280.36|2281.85|2280.35|2281.86|2280.36|2281.74|2280.24|0
1644304470000|2022-02-08 07:14:30|2281.81|2280.31|2281.85|2280.35|2281.86|2280.36|2281.73|2280.23|0
1644304480000|2022-02-08 07:14:40|2281.86|2280.36|2282.08|2280.58|2282.08|2280.58|2281.86|2280.36|0
1644304490000|2022-02-08 07:14:50|2282.15|2280.65|2282.62|2281.12|2282.62|2281.12|2282.15|2280.65|0
1644304500000|2022-02-08 07:15:00|2282.59|2281.09|2282.38|2280.88|2282.62|2281.12|2282.38|2280.88|0
1644304510000|2022-02-08 07:15:10|2282.35|2280.85|2282.23|2280.73|2282.35|2280.85|2282.07|2280.57|0
1644304520000|2022-02-08 07:15:20|2282.3|2280.8|2282.46|2280.96|2282.66|2281.16|2282.3|2280.8|0
1644304530000|2022-02-08 07:15:30|2282.49|2280.99|2282.99|2281.49|2282.99|2281.49|2282.49|2280.99|0
1644304540000|2022-02-08 07:15:40|2282.98|2281.48|2282.88|2281.38|2282.98|2281.48|2282.87|2281.37|0
1644304550000|2022-02-08 07:15:50|2282.81|2281.31|2282.43|2280.93|2282.81|2281.31|2282.43|2280.93|0
1644304560000|2022-02-08 07:16:00|2282.39|2280.89|2282.64|2281.14|2282.65|2281.15|2282.22|2280.72|0
1644304570000|2022-02-08 07:16:10|2282.52|2281.02|2282.3|2280.8|2282.52|2281.02|2282.29|2280.79|0
1644304580000|2022-02-08 07:16:20|2282.29|2280.79|2282.09|2280.59|2282.29|2280.79|2281.99|2280.49|0
1644304590000|2022-02-08 07:16:30|2282.06|2280.56|2282|2280.5|2282.09|2280.59|2281.99|2280.49|0
1644304600000|2022-02-08 07:16:40|2282.03|2280.53|2282.19|2280.69|2282.21|2280.71|2281.99|2280.49|0
1644304610000|2022-02-08 07:16:50|2282.13|2280.63|2281.83|2280.33|2282.13|2280.63|2281.83|2280.33|0
1644304620000|2022-02-08 07:17:00|2281.78|2280.28|2281.85|2280.35|2282.09|2280.59|2281.78|2280.28|0
1644304630000|2022-02-08 07:17:10|2281.82|2280.32|2281.85|2280.35|2281.97|2280.47|2281.75|2280.25|0
1644304640000|2022-02-08 07:17:20|2281.82|2280.32|2281.97|2280.47|2281.97|2280.47|2281.75|2280.25|0
1644304650000|2022-02-08 07:17:30|2281.96|2280.46|2281.84|2280.34|2281.97|2280.47|2281.75|2280.25|0
1644304660000|2022-02-08 07:17:40|2281.87|2280.37|2281.85|2280.35|2281.96|2280.46|2281.51|2280.01|0
1644304670000|2022-02-08 07:17:50|2281.88|2280.38|2281.95|2280.45|2281.97|2280.47|2281.88|2280.38|0
1644304680000|2022-02-08 07:18:00|2281.96|2280.46|2282.07|2280.57|2282.19|2280.69|2281.96|2280.46|0
1644304690000|2022-02-08 07:18:10|2282.06|2280.56|2282.2|2280.7|2282.2|2280.7|2281.97|2280.47|0
1644304700000|2022-02-08 07:18:20|2282.19|2280.69|2281.97|2280.47|2282.19|2280.69|2281.97|2280.47|0
1644304710000|2022-02-08 07:18:30|2281.94|2280.44|2281.97|2280.47|2281.97|2280.47|2281.75|2280.25|0
1644304720000|2022-02-08 07:18:40|2281.96|2280.46|2281.96|2280.46|2281.97|2280.47|2281.96|2280.46|0
1644304730000|2022-02-08 07:18:50|2281.93|2280.43|2281.85|2280.35|2281.98|2280.48|2281.75|2280.25|0
1644304740000|2022-02-08 07:19:00|2281.88|2280.38|2281.84|2280.34|2281.99|2280.49|2281.75|2280.25|0
1644304750000|2022-02-08 07:19:10|2281.8|2280.3|2281.96|2280.46|2281.96|2280.46|2281.75|2280.25|0
1644304760000|2022-02-08 07:19:20|2281.93|2280.43|2281.84|2280.34|2281.96|2280.46|2281.76|2280.26|0
1644304780000|2022-02-08 07:19:40|2281.85|2280.35|2282.19|2280.69|2282.19|2280.69|2281.85|2280.35|0
1644304790000|2022-02-08 07:19:50|2282.2|2280.7|2282.2|2280.7|2282.2|2280.7|2282.2|2280.7|0
1644304800000|2022-02-08 07:20:00|2282.21|2280.71|2282.29|2280.79|2282.42|2280.92|2282.19|2280.69|0
1644304810000|2022-02-08 07:20:10|2282.3|2280.8|2282.67|2281.17|2282.67|2281.17|2282.3|2280.8|0
1644304820000|2022-02-08 07:20:20|2282.66|2281.16|2282.67|2281.17|2282.67|2281.17|2282.66|2281.16|0
1644304830000|2022-02-08 07:20:30|2282.68|2281.18|2282.67|2281.17|2283.12|2281.62|2282.67|2281.17|0
1644304840000|2022-02-08 07:20:40|2282.66|2281.16|2282.67|2281.17|2282.77|2281.27|2282.65|2281.15|0
1644304850000|2022-02-08 07:20:50|2282.68|2281.18|2282.55|2281.05|2282.68|2281.18|2282.55|2281.05|0
1644304860000|2022-02-08 07:21:00|2282.56|2281.06|2282.47|2280.97|2282.56|2281.06|2282.46|2280.96|0
1644304870000|2022-02-08 07:21:10|2282.46|2280.96|2282.45|2280.95|2282.47|2280.97|2282.45|2280.95|0
1644304880000|2022-02-08 07:21:20|2282.44|2280.94|2282.24|2280.74|2282.44|2280.94|2282.21|2280.71|0
1644304890000|2022-02-08 07:21:30|2282.31|2280.81|2282.43|2280.93|2282.43|2280.93|2282.21|2280.71|0
1644304900000|2022-02-08 07:21:40|2282.4|2280.9|2282.44|2280.94|2282.44|2280.94|2282.31|2280.81|0
1644304910000|2022-02-08 07:21:50|2282.43|2280.93|2282.31|2280.81|2282.45|2280.95|2282.23|2280.73|0
1644304920000|2022-02-08 07:22:00|2282.28|2280.78|2282.44|2280.94|2282.45|2280.95|2282.22|2280.72|0
1644304930000|2022-02-08 07:22:10|2282.45|2280.95|2282.55|2281.05|2282.68|2281.18|2282.45|2280.95|0
1644304940000|2022-02-08 07:22:20|2282.59|2281.09|2282.68|2281.18|2282.68|2281.18|2282.59|2281.09|0
1644304950000|2022-02-08 07:22:30|2282.67|2281.17|2282.68|2281.18|2282.68|2281.18|2282.67|2281.17|0
1644304960000|2022-02-08 07:22:40|2282.67|2281.17|2282.67|2281.17|2282.7|2281.2|2282.67|2281.17|0
1644304970000|2022-02-08 07:22:50|2282.63|2281.13|2282.43|2280.93|2282.63|2281.13|2282.43|2280.93|0
1644304980000|2022-02-08 07:23:00|2282.45|2280.95|2282.45|2280.95|2282.45|2280.95|2282.44|2280.94|0
1644304990000|2022-02-08 07:23:10|2282.48|2280.98|2282.43|2280.93|2282.54|2281.04|2282.43|2280.93|0
1644305010000|2022-02-08 07:23:30|2282.4|2280.9|2282.33|2280.83|2282.45|2280.95|2282.24|2280.74|0
1644305020000|2022-02-08 07:23:40|2282.36|2280.86|2282.45|2280.95|2282.46|2280.96|2282.36|2280.86|0
1644305030000|2022-02-08 07:23:50|2282.43|2280.93|2282.43|2280.93|2282.43|2280.93|2282.22|2280.72|0
1644305040000|2022-02-08 07:24:00|2282.4|2280.9|2282.15|2280.65|2282.4|2280.9|2282.15|2280.65|0
1644305050000|2022-02-08 07:24:10|2282.14|2280.64|2282.03|2280.53|2282.15|2280.65|2281.94|2280.44|0
1644305060000|2022-02-08 07:24:20|2282.02|2280.52|2281.69|2280.19|2282.03|2280.53|2281.68|2280.18|0
1644305070000|2022-02-08 07:24:30|2281.68|2280.18|2281.53|2280.03|2281.68|2280.18|2281.44|2279.94|0
1644305080000|2022-02-08 07:24:40|2280.8|2279.3|2280.51|2279.01|2280.93|2279.43|2280.49|2278.99|0
1644305090000|2022-02-08 07:24:50|2280.52|2279.02|2280.85|2279.35|2280.98|2279.48|2280.52|2279.02|0
1644305100000|2022-02-08 07:25:00|2280.81|2279.31|2280.75|2279.25|2280.81|2279.31|2280.53|2279.03|0
1644305110000|2022-02-08 07:25:10|2280.74|2279.24|2280.78|2279.28|2280.86|2279.36|2280.74|2279.24|0
1644305120000|2022-02-08 07:25:20|2280.66|2279.16|2280.56|2279.06|2280.66|2279.16|2280.55|2279.05|0
1644305130000|2022-02-08 07:25:30|2280.55|2279.05|2280.32|2278.82|2280.56|2279.06|2280.32|2278.82|0
1644305140000|2022-02-08 07:25:40|2280.33|2278.83|2280.34|2278.84|2280.34|2278.84|2280.31|2278.81|0
1644305150000|2022-02-08 07:25:50|2280.32|2278.82|2280.2|2278.7|2280.32|2278.82|2280.11|2278.61|0
1644305160000|2022-02-08 07:26:00|2280.23|2278.73|2280.18|2278.68|2280.52|2279.02|2280.08|2278.58|0
1644305170000|2022-02-08 07:26:10|2280.14|2278.64|2280.17|2278.67|2280.29|2278.79|2280.08|2278.58|0
1644305180000|2022-02-08 07:26:20|2280.13|2278.63|2280.07|2278.57|2280.18|2278.68|2279.84|2278.34|0
1644305190000|2022-02-08 07:26:30|2280.06|2278.56|2279.92|2278.42|2280.06|2278.56|2279.92|2278.42|0
1644305200000|2022-02-08 07:26:40|2279.89|2278.39|2279.9|2278.4|2280.04|2278.54|2279.82|2278.32|0
1644305210000|2022-02-08 07:26:50|2279.91|2278.41|2279.92|2278.42|2280.03|2278.53|2279.82|2278.32|0
1644305220000|2022-02-08 07:27:00|2279.95|2278.45|2280.06|2278.56|2280.07|2278.57|2279.92|2278.42|0
1644305230000|2022-02-08 07:27:10|2279.99|2278.49|2279.61|2278.11|2279.99|2278.49|2279.61|2278.11|0
1644305240000|2022-02-08 07:27:20|2279.6|2278.1|2279.47|2277.97|2279.6|2278.1|2279.25|2277.75|0
1644305250000|2022-02-08 07:27:30|2279.44|2277.94|2279.37|2277.87|2279.6|2278.1|2279.37|2277.87|0
1644305260000|2022-02-08 07:27:40|2279.36|2277.86|2279.3|2277.8|2279.36|2277.86|2279.3|2277.8|0
1644305270000|2022-02-08 07:27:50|2279.31|2277.81|2279.3|2277.8|2279.31|2277.81|2279.3|2277.8|0
1644305280000|2022-02-08 07:28:00|2279.23|2277.73|2278.97|2277.47|2279.23|2277.73|2278.87|2277.37|0
1644305290000|2022-02-08 07:28:10|2278.94|2277.44|2278.87|2277.37|2278.94|2277.44|2278.87|2277.37|0
1644305300000|2022-02-08 07:28:20|2278.88|2277.38|2278.88|2277.38|2278.89|2277.39|2278.87|2277.37|0
1644305310000|2022-02-08 07:28:30|2278.95|2277.45|2279.12|2277.62|2279.12|2277.62|2278.89|2277.39|0
1644305320000|2022-02-08 07:28:40|2279.11|2277.61|2279.1|2277.6|2279.22|2277.72|2279.1|2277.6|0
1644305330000|2022-02-08 07:28:50|2279.17|2277.67|2279.76|2278.26|2279.76|2278.26|2279.17|2277.67|0
1644305340000|2022-02-08 07:29:00|2279.77|2278.27|2279.54|2278.04|2279.77|2278.27|2279.54|2278.04|0
1644305350000|2022-02-08 07:29:10|2279.47|2277.97|2279.1|2277.6|2279.47|2277.97|2279.1|2277.6|0
1644305360000|2022-02-08 07:29:20|2278.99|2277.49|2278.97|2277.47|2279.1|2277.6|2278.97|2277.47|0
1644305370000|2022-02-08 07:29:30|2278.96|2277.46|2279.08|2277.58|2279.09|2277.59|2278.87|2277.37|0
1644305380000|2022-02-08 07:29:40|2279.01|2277.51|2278.85|2277.35|2279.08|2277.58|2278.73|2277.23|0
1644305390000|2022-02-08 07:29:50|2278.78|2277.28|2278.86|2277.36|2278.87|2277.37|2278.64|2277.14|0
1644305400000|2022-02-08 07:30:00|2278.87|2277.37|2278.38|2276.88|2278.87|2277.37|2278.17|2276.67|0
1644305410000|2022-02-08 07:30:10|2278.39|2276.89|2277.58|2276.08|2278.39|2276.89|2277.56|2276.06|1
1644305420000|2022-02-08 07:30:20|2277.59|2276.09|2276.94|2275.44|2277.61|2276.11|2276.91|2275.41|0
1644305430000|2022-02-08 07:30:30|2276.95|2275.45|2275.02|2273.62|2276.95|2275.45|2275.02|2273.62|10
1644305440000|2022-02-08 07:30:40|2275.14|2273.74|2275.02|2273.62|2275.14|2273.74|2275.02|2273.62|3
1644305450000|2022-02-08 07:30:50|2275.14|2273.74|2275.77|2274.37|2275.77|2274.37|2275.14|2273.74|10
1644305460000|2022-02-08 07:31:00|2277.77|2276.37|2277.52|2276.12|2277.77|2276.37|2275.77|2274.37|10
1644305470000|2022-02-08 07:31:10|2277.39|2275.99|2277.64|2276.24|2277.64|2276.24|2277.39|2275.99|0
1644305490000|2022-02-08 07:31:30|2278.02|2276.62|2276.64|2275.24|2278.02|2276.62|2276.64|2275.24|6
1644305500000|2022-02-08 07:31:40|2276.52|2275.12|2276.39|2274.99|2276.52|2275.12|2276.39|2274.99|0
1644305510000|2022-02-08 07:31:50|2276.14|2274.74|2276.27|2274.87|2276.27|2274.87|2276.14|2274.74|0
1644305520000|2022-02-08 07:32:00|2276.14|2274.74|2276.14|2274.74|2276.14|2274.74|2276.02|2274.62|0
1644305530000|2022-02-08 07:32:10|||||||||1
1644305540000|2022-02-08 07:32:20|2276.27|2274.87|2276.14|2274.74|2276.27|2274.87|2276.14|2274.74|8
1644305550000|2022-02-08 07:32:30|2276.52|2275.12|2276.52|2275.12|2276.52|2275.12|2276.14|2274.74|0
1644305580000|2022-02-08 07:33:00|2276.39|2274.99|2276.39|2274.99|2276.39|2274.99|2276.39|2274.99|0
1644305590000|2022-02-08 07:33:10|2276.14|2274.74|2276.52|2275.12|2276.52|2275.12|2276.14|2274.74|0
1644305640000|2022-02-08 07:34:00|2276.39|2274.99|2276.52|2275.12|2276.52|2275.12|2276.02|2274.62|0
1644305690000|2022-02-08 07:34:50|2276.27|2274.87|2277.02|2275.62|2277.14|2275.74|2276.27|2274.87|5
1644305700000|2022-02-08 07:35:00|2276.89|2275.49|2276.89|2275.49|2276.89|2275.49|2276.89|2275.49|0
1644305720000|2022-02-08 07:35:20|||||||||1
1644305760000|2022-02-08 07:36:00|2277.02|2275.62|2276.77|2275.37|2277.02|2275.62|2276.77|2275.37|0
1644305780000|2022-02-08 07:36:20|2276.39|2274.99|2276.39|2274.99|2276.39|2274.99|2276.39|2274.99|4
1644305810000|2022-02-08 07:36:50|2276.27|2274.87|2276.27|2274.87|2276.27|2274.87|2276.27|2274.87|0
1644305820000|2022-02-08 07:37:00|2276.14|2274.74|2276.14|2274.74|2276.14|2274.74|2276.14|2274.74|0
1644305880000|2022-02-08 07:38:00|2276.27|2274.87|2276.02|2274.62|2276.27|2274.87|2276.02|2274.62|0
1644305940000|2022-02-08 07:39:00|2276.27|2274.87|2276.02|2274.62|2276.27|2274.87|2276.02|2274.62|0
1644305980000|2022-02-08 07:39:40|2275.77|2274.37|2275.77|2274.37|2275.77|2274.37|2275.77|2274.37|1
1644306000000|2022-02-08 07:40:00|2275.89|2274.49|2275.77|2274.37|2276.14|2274.74|2275.77|2274.37|0
1644306020000|2022-02-08 07:40:20|2275.64|2274.24|2275.64|2274.24|2275.64|2274.24|2275.64|2274.24|2
1644306060000|2022-02-08 07:41:00|2276.02|2274.62|2275.52|2274.12|2276.02|2274.62|2275.52|2274.12|0
1644306110000|2022-02-08 07:41:50|||||||||5
1644306120000|2022-02-08 07:42:00|2276.64|2275.24|2276.39|2274.99|2276.77|2275.37|2276.39|2274.99|5
1644306140000|2022-02-08 07:42:20|2276.27|2274.87|2276.39|2274.99|2276.39|2274.99|2276.27|2274.87|2
1644306180000|2022-02-08 07:43:00|2276.27|2274.87|2276.14|2274.74|2276.27|2274.87|2276.14|2274.74|0
1644306210000|2022-02-08 07:43:30|2276.02|2274.62|2276.14|2274.74|2276.14|2274.74|2276.02|2274.62|0
1644306240000|2022-02-08 07:44:00|2276.02|2274.62|2275.89|2274.49|2276.02|2274.62|2275.89|2274.49|0
1644306300000|2022-02-08 07:45:00|2276.02|2274.62|2275.77|2274.37|2276.02|2274.62|2275.77|2274.37|0
1644306330000|2022-02-08 07:45:30|2275.89|2274.49|2275.89|2274.49|2275.89|2274.49|2275.89|2274.49|0
1644306360000|2022-02-08 07:46:00|2276.27|2274.87|2275.77|2274.37|2276.27|2274.87|2275.77|2274.37|0
1644306400000|2022-02-08 07:46:40|2275.64|2274.24|2275.77|2274.37|2275.77|2274.37|2275.64|2274.24|10
1644306410000|2022-02-08 07:46:50|2275.52|2274.12|2275.52|2274.12|2275.52|2274.12|2275.52|2274.12|4
1644306420000|2022-02-08 07:47:00|2275.39|2273.99|2275.02|2273.62|2275.39|2273.99|2275.02|2273.62|1
1644306430000|2022-02-08 07:47:10|2274.77|2273.37|2274.77|2273.37|2274.77|2273.37|2274.77|2273.37|1
1644306440000|2022-02-08 07:47:20|||||||||1
1644306460000|2022-02-08 07:47:40|2274.64|2273.24|2274.64|2273.24|2274.64|2273.24|2274.64|2273.24|0
1644306470000|2022-02-08 07:47:50|2274.77|2273.37|2274.77|2273.37|2274.77|2273.37|2274.52|2273.12|1
1644306510000|2022-02-08 07:48:30|||||||||1
1644306520000|2022-02-08 07:48:40|2274.89|2273.49|2274.89|2273.49|2274.89|2273.49|2274.89|2273.49|11
1644306540000|2022-02-08 07:49:00|2274.77|2273.37|2274.77|2273.37|2274.77|2273.37|2274.77|2273.37|2
1644306550000|2022-02-08 07:49:10|||||||||2
1644306580000|2022-02-08 07:49:40|2274.64|2273.24|2276.14|2274.74|2276.27|2274.87|2274.64|2273.24|7
1644306600000|2022-02-08 07:50:00|2276.02|2274.62|2276.02|2274.62|2276.02|2274.62|2276.02|2274.62|0
1644306660000|2022-02-08 07:51:00|2275.89|2274.49|2275.89|2274.49|2275.89|2274.49|2275.89|2274.49|0
1644306720000|2022-02-08 07:52:00|2276.02|2274.62|2275.77|2274.37|2276.02|2274.62|2275.77|2274.37|0
1644306780000|2022-02-08 07:53:00|2276.27|2274.87|2275.64|2274.24|2276.27|2274.87|2275.64|2274.24|0
1644306810000|2022-02-08 07:53:30|2275.14|2273.74|2275.64|2274.24|2275.64|2274.24|2275.14|2273.74|1
1644306820000|2022-02-08 07:53:40|2276.02|2274.62|2276.02|2274.62|2276.02|2274.62|2276.02|2274.62|0
1644306840000|2022-02-08 07:54:00|2276.14|2274.74|2276.02|2274.62|2277.14|2275.74|2276.02|2274.62|0
1644306870000|2022-02-08 07:54:30|2277.27|2275.87|2277.27|2275.87|2277.27|2275.87|2277.27|2275.87|0
1644306900000|2022-02-08 07:55:00|2277.11|2275.61|2276.44|2274.94|2277.11|2275.61|2276.3|2274.8|0
1644306910000|2022-02-08 07:55:10|2276.43|2274.93|2276.67|2275.17|2276.88|2275.38|2276.42|2274.92|0
1644306920000|2022-02-08 07:55:20|2276.74|2275.24|2276.44|2274.94|2277.09|2275.59|2276.44|2274.94|0
1644306930000|2022-02-08 07:55:30|2276.51|2275.01|2276.44|2274.94|2276.66|2275.16|2276.44|2274.94|0
1644306940000|2022-02-08 07:55:40|2276.45|2274.95|2276.67|2275.17|2276.76|2275.26|2276.45|2274.95|0
1644306950000|2022-02-08 07:55:50|2276.66|2275.16|2277.11|2275.61|2277.11|2275.61|2276.66|2275.16|0
1644306960000|2022-02-08 07:56:00|2277.08|2275.58|2277.11|2275.61|2277.12|2275.62|2276.9|2275.4|0
1644306970000|2022-02-08 07:56:10|2277.09|2275.59|2277.11|2275.61|2277.11|2275.61|2277.09|2275.59|0
1644306980000|2022-02-08 07:56:20|2277.09|2275.59|2277.54|2276.04|2277.54|2276.04|2277.09|2275.59|0
1644306990000|2022-02-08 07:56:30|2277.52|2276.02|2277.52|2276.02|2277.54|2276.04|2277.52|2276.02|0
1644307000000|2022-02-08 07:56:40|2277.49|2275.99|2277.39|2275.89|2277.49|2275.99|2277.3|2275.8|0
1644307010000|2022-02-08 07:56:50|2277.36|2275.86|2277.38|2275.88|2277.51|2276.01|2277.3|2275.8|0
1644307020000|2022-02-08 07:57:00|2277.39|2275.89|2277.61|2276.11|2277.61|2276.11|2277.39|2275.89|0
1644307030000|2022-02-08 07:57:10|2277.58|2276.08|2277.52|2276.02|2277.73|2276.23|2277.52|2276.02|0
1644307040000|2022-02-08 07:57:20|2277.49|2275.99|2277.41|2275.91|2277.49|2275.99|2277.41|2275.91|0
1644307050000|2022-02-08 07:57:30|2277.44|2275.94|2276.85|2275.35|2277.52|2276.02|2276.85|2275.35|0
1644307060000|2022-02-08 07:57:40|2276.79|2275.29|2277.08|2275.58|2277.08|2275.58|2276.65|2275.15|0
1644307070000|2022-02-08 07:57:50|2277.09|2275.59|2277.2|2275.7|2277.31|2275.81|2277.08|2275.58|0
1644307080000|2022-02-08 07:58:00|2277.19|2275.69|2277.32|2275.82|2277.42|2275.92|2277.11|2275.61|0
1644307090000|2022-02-08 07:58:10|2277.28|2275.78|2277.32|2275.82|2277.32|2275.82|2277.09|2275.59|0
1644307100000|2022-02-08 07:58:20|2277.42|2275.92|2277.51|2276.01|2277.73|2276.23|2277.42|2275.92|0
1644307110000|2022-02-08 07:58:30|2277.52|2276.02|2276.84|2275.34|2277.52|2276.02|2276.84|2275.34|0
1644307120000|2022-02-08 07:58:40|2276.83|2275.33|2277.28|2275.78|2277.28|2275.78|2276.47|2274.97|0
1644307130000|2022-02-08 07:58:50|2277.32|2275.82|2277.39|2275.89|2277.39|2275.89|2277.28|2275.78|0
1644307140000|2022-02-08 07:59:00|2277.35|2275.85|2277.42|2275.92|2277.42|2275.92|2277.18|2275.68|0
1644307150000|2022-02-08 07:59:10|2277.38|2275.88|2277.33|2275.83|2277.55|2276.05|2277.33|2275.83|0
1644307160000|2022-02-08 07:59:20|2277.34|2275.84|2277.1|2275.6|2277.35|2275.85|2276.99|2275.49|0
1644307170000|2022-02-08 07:59:30|2277.09|2275.59|2276.88|2275.38|2277.09|2275.59|2276.88|2275.38|0
1644307180000|2022-02-08 07:59:40|2276.95|2275.45|2276.85|2275.35|2277.08|2275.58|2276.52|2275.02|0
1644307190000|2022-02-08 07:59:50|2276.64|2275.14|2275.78|2274.28|2276.64|2275.14|2275.76|2274.26|0
1644307200000|2022-02-08 08:00:00|2275.81|2274.31|2275.94|2275.44|2278.07|2277.57|2275.81|2274.31|360
1644307210000|2022-02-08 08:00:10|2275.69|2275.19|2275.69|2275.19|2275.69|2275.19|2274.69|2274.19|344
1644307220000|2022-02-08 08:00:20|2275.82|2275.32|2273.82|2273.32|2275.82|2275.32|2273.82|2273.32|194
1644307230000|2022-02-08 08:00:30|2273.69|2273.19|2273.69|2273.19|2273.82|2273.32|2272.94|2272.44|128
1644307240000|2022-02-08 08:00:40|2273.57|2273.07|2274.32|2273.82|2274.44|2273.94|2273.44|2272.94|194
1644307250000|2022-02-08 08:00:50|2274.44|2273.94|2272.69|2272.19|2274.57|2274.07|2272.44|2271.94|190
1644307260000|2022-02-08 08:01:00|2272.57|2272.07|2271.69|2271.19|2272.57|2272.07|2271.44|2270.94|156
1644307270000|2022-02-08 08:01:10|2271.82|2271.32|2272.19|2271.69|2272.19|2271.69|2271.32|2270.82|110
1644307280000|2022-02-08 08:01:20|2272.32|2271.82|2271.94|2271.44|2272.82|2272.32|2271.82|2271.32|220
1644307290000|2022-02-08 08:01:30|2272.07|2271.57|2272.82|2272.32|2273.32|2272.82|2271.69|2271.19|153
1644307300000|2022-02-08 08:01:40|2272.94|2272.44|2273.94|2273.44|2273.94|2273.44|2272.82|2272.32|53
1644307310000|2022-02-08 08:01:50|2273.82|2273.32|2273.44|2272.94|2274.07|2273.57|2273.32|2272.82|64
1644307320000|2022-02-08 08:02:00|2273.57|2273.07|2275.44|2274.94|2275.57|2275.07|2273.19|2272.69|104
1644307330000|2022-02-08 08:02:10|2275.19|2274.69|2275.44|2274.94|2276.07|2275.57|2275.07|2274.57|82
1644307340000|2022-02-08 08:02:20|2275.32|2274.82|2274.44|2273.94|2275.32|2274.82|2274.19|2273.69|93
1644307350000|2022-02-08 08:02:30|2274.32|2273.82|2275.19|2274.69|2275.69|2275.19|2274.32|2273.82|84
1644307360000|2022-02-08 08:02:40|2275.07|2274.57|2275.07|2274.57|2275.19|2274.69|2274.82|2274.32|17
1644307370000|2022-02-08 08:02:50|2275.19|2274.69|2274.57|2274.07|2275.32|2274.82|2274.57|2274.07|51
1644307380000|2022-02-08 08:03:00|2274.44|2273.94|2274.32|2273.82|2274.57|2274.07|2274.19|2273.69|163
1644307390000|2022-02-08 08:03:10|2274.57|2274.07|2274.82|2274.32|2274.82|2274.32|2274.32|2273.82|158
1644307400000|2022-02-08 08:03:20|2274.69|2274.19|2275.07|2274.57|2275.07|2274.57|2273.82|2273.32|89
1644307410000|2022-02-08 08:03:30|2275.32|2274.82|2275.69|2275.19|2275.82|2275.32|2275.07|2274.57|88
1644307420000|2022-02-08 08:03:40|2275.57|2275.07|2275.19|2274.69|2275.82|2275.32|2275.07|2274.57|54
1644307430000|2022-02-08 08:03:50|2275.07|2274.57|2274.82|2274.32|2275.19|2274.69|2274.69|2274.19|26
1644307440000|2022-02-08 08:04:00|2274.69|2274.19|2274.19|2273.69|2274.69|2274.19|2274.07|2273.57|69
1644307450000|2022-02-08 08:04:10|2274.32|2273.82|2274.44|2273.94|2275.19|2274.69|2274.32|2273.82|77
1644307460000|2022-02-08 08:04:20|2274.32|2273.82|2274.07|2273.57|2274.32|2273.82|2273.69|2273.19|53
1644307470000|2022-02-08 08:04:30|2274.19|2273.69|2274.07|2273.57|2274.57|2274.07|2273.94|2273.44|77
1644307480000|2022-02-08 08:04:40|2274.32|2273.82|2274.44|2273.94|2274.69|2274.19|2274.32|2273.82|51
1644307490000|2022-02-08 08:04:50|2274.57|2274.07|2274.32|2273.82|2274.57|2274.07|2274.07|2273.57|23
1644307500000|2022-02-08 08:05:00|2274.19|2273.69|2274.44|2273.94|2274.44|2273.94|2273.19|2272.69|160
1644307510000|2022-02-08 08:05:10|2274.32|2273.82|2274.07|2273.57|2274.44|2273.94|2274.07|2273.57|21
1644307520000|2022-02-08 08:05:20|2273.82|2273.32|2272.69|2272.19|2273.82|2273.32|2272.44|2271.94|123
1644307530000|2022-02-08 08:05:30|2272.57|2272.07|2272.07|2271.57|2272.82|2272.32|2271.57|2271.07|90
1644307540000|2022-02-08 08:05:40|2272.19|2271.69|2272.32|2271.82|2272.94|2272.44|2272.19|2271.69|39
1644307550000|2022-02-08 08:05:50|2272.44|2271.94|2272.32|2271.82|2272.57|2272.07|2272.19|2271.69|29
1644307560000|2022-02-08 08:06:00|2272.44|2271.94|2272.32|2271.82|2273.07|2272.57|2272.32|2271.82|115
1644307570000|2022-02-08 08:06:10|2272.07|2271.57|2272.69|2272.19|2272.82|2272.32|2271.94|2271.44|61
1644307580000|2022-02-08 08:06:20|2272.57|2272.07|2273.19|2272.69|2273.32|2272.82|2272.57|2272.07|71
1644307590000|2022-02-08 08:06:30|2273.32|2272.82|2273.69|2273.19|2273.82|2273.32|2273.07|2272.57|45
1644307600000|2022-02-08 08:06:40|2273.57|2273.07|2273.44|2272.94|2273.57|2273.07|2273.07|2272.57|46
1644307610000|2022-02-08 08:06:50|2273.32|2272.82|2273.07|2272.57|2273.57|2273.07|2273.07|2272.57|29
1644307620000|2022-02-08 08:07:00|2272.94|2272.44|2272.57|2272.07|2273.07|2272.57|2272.57|2272.07|59
1644307630000|2022-02-08 08:07:10|2272.44|2271.94|2271.07|2270.57|2272.44|2271.94|2271.07|2270.57|68
1644307640000|2022-02-08 08:07:20|2271.19|2270.69|2272.82|2272.32|2272.82|2272.32|2271.19|2270.69|44
1644307650000|2022-02-08 08:07:30|2272.57|2272.07|2272.94|2272.44|2273.07|2272.57|2272.32|2271.82|26
1644307660000|2022-02-08 08:07:40|2272.82|2272.32|2273.07|2272.57|2273.07|2272.57|2272.57|2272.07|40
1644307670000|2022-02-08 08:07:50|2272.94|2272.44|2272.32|2271.82|2272.94|2272.44|2272.32|2271.82|23
1644307680000|2022-02-08 08:08:00|2272.57|2272.07|2273.07|2272.57|2273.57|2273.07|2272.57|2272.07|70
1644307690000|2022-02-08 08:08:10|2272.82|2272.32|2272.57|2272.07|2273.19|2272.69|2272.32|2271.82|40
1644307700000|2022-02-08 08:08:20|2272.32|2271.82|2272.69|2272.19|2272.69|2272.19|2272.07|2271.57|30
1644307710000|2022-02-08 08:08:30|2272.57|2272.07|2271.44|2270.94|2272.69|2272.19|2271.44|2270.94|40
1644307720000|2022-02-08 08:08:40|2271.57|2271.07|2272.07|2271.57|2272.19|2271.69|2271.44|2270.94|33
1644307730000|2022-02-08 08:08:50|2271.94|2271.44|2271.82|2271.32|2271.94|2271.44|2271.57|2271.07|35
1644307740000|2022-02-08 08:09:00|2272.07|2271.57|2272.19|2271.69|2272.44|2271.94|2271.57|2271.07|113
1644307750000|2022-02-08 08:09:10|2272.07|2271.57|2273.07|2272.57|2273.32|2272.82|2272.07|2271.57|64
1644307760000|2022-02-08 08:09:20|2272.94|2272.44|2273.69|2273.19|2273.82|2273.32|2272.82|2272.32|33
1644307770000|2022-02-08 08:09:30|2273.57|2273.07|2272.82|2272.32|2273.57|2273.07|2272.82|2272.32|36
1644307780000|2022-02-08 08:09:40|2272.94|2272.44|2272.82|2272.32|2272.94|2272.44|2272.69|2272.19|20
1644307790000|2022-02-08 08:09:50|2272.69|2272.19|2273.82|2273.32|2273.82|2273.32|2272.57|2272.07|60
1644307800000|2022-02-08 08:10:00|2273.94|2273.44|2274.57|2274.07|2274.69|2274.19|2273.57|2273.07|103
1644307810000|2022-02-08 08:10:10|2274.69|2274.19|2275.32|2274.82|2275.32|2274.82|2274.57|2274.07|163
1644307820000|2022-02-08 08:10:20|2275.19|2274.69|2276.32|2275.82|2276.57|2276.07|2274.94|2274.44|156
1644307830000|2022-02-08 08:10:30|2276.07|2275.57|2275.82|2275.32|2276.57|2276.07|2275.82|2275.32|68
1644307840000|2022-02-08 08:10:40|2275.69|2275.19|2275.57|2275.07|2275.82|2275.32|2275.57|2275.07|19
1644307850000|2022-02-08 08:10:50|2275.44|2274.94|2275.82|2275.32|2276.07|2275.57|2275.32|2274.82|109
1644307860000|2022-02-08 08:11:00|2275.57|2275.07|2275.07|2274.57|2275.82|2275.32|2274.94|2274.44|99
1644307870000|2022-02-08 08:11:10|2274.94|2274.44|2274.82|2274.32|2275.07|2274.57|2274.57|2274.07|35
1644307880000|2022-02-08 08:11:20|2274.94|2274.44|2275.32|2274.82|2275.44|2274.94|2274.94|2274.44|50
1644307890000|2022-02-08 08:11:30|2275.57|2275.07|2275.07|2274.57|2275.69|2275.19|2275.07|2274.57|67
1644307900000|2022-02-08 08:11:40|2275.19|2274.69|2275.57|2275.07|2275.82|2275.32|2275.07|2274.57|46
1644307910000|2022-02-08 08:11:50|2275.69|2275.19|2275.82|2275.32|2276.07|2275.57|2275.57|2275.07|29
1644307920000|2022-02-08 08:12:00|2275.94|2275.44|2276.57|2276.07|2276.57|2276.07|2275.82|2275.32|90
1644307930000|2022-02-08 08:12:10|2276.69|2276.19|2276.57|2276.07|2276.82|2276.32|2276.57|2276.07|18
1644307940000|2022-02-08 08:12:20|2276.32|2275.82|2276.44|2275.94|2276.82|2276.32|2276.32|2275.82|84
1644307950000|2022-02-08 08:12:30|2276.32|2275.82|2277.19|2276.69|2277.19|2276.69|2276.07|2275.57|38
1644307960000|2022-02-08 08:12:40|2277.32|2276.82|2277.32|2276.82|2277.57|2277.07|2277.07|2276.57|37
1644307970000|2022-02-08 08:12:50|2277.44|2276.94|2278.07|2277.57|2278.07|2277.57|2277.44|2276.94|29
1644307980000|2022-02-08 08:13:00|2277.82|2277.32|2278.57|2278.07|2278.57|2278.07|2277.82|2277.32|64
1644307990000|2022-02-08 08:13:10|2278.32|2277.82|2278.32|2277.82|2278.57|2278.07|2278.19|2277.69|49
1644308000000|2022-02-08 08:13:20|2278.57|2278.07|2278.32|2277.82|2278.57|2278.07|2278.07|2277.57|34
1644308010000|2022-02-08 08:13:30|2278.19|2277.69|2278.07|2277.57|2278.57|2278.07|2278.07|2277.57|61
1644308020000|2022-02-08 08:13:40|2278.19|2277.69|2278.32|2277.82|2278.57|2278.07|2278.07|2277.57|63
1644308030000|2022-02-08 08:13:50|2278.19|2277.69|2278.32|2277.82|2278.32|2277.82|2278.07|2277.57|25
1644308040000|2022-02-08 08:14:00|2278.57|2278.07|2278.07|2277.57|2278.82|2278.32|2278.07|2277.57|58
1644308050000|2022-02-08 08:14:10|2277.82|2277.32|2278.57|2278.07|2278.57|2278.07|2277.82|2277.32|45
1644308060000|2022-02-08 08:14:20|2278.44|2277.94|2278.57|2278.07|2278.57|2278.07|2278.19|2277.69|21
1644308070000|2022-02-08 08:14:30|2278.82|2278.32|2279.57|2279.07|2279.57|2279.07|2278.57|2278.07|123
1644308080000|2022-02-08 08:14:40|2279.44|2278.94|2280.07|2279.57|2280.07|2279.57|2279.32|2278.82|22
1644308090000|2022-02-08 08:14:50|2279.69|2279.19|2279.82|2279.32|2279.82|2279.32|2279.32|2278.82|80
1644308100000|2022-02-08 08:15:00|2279.57|2279.07|2278.07|2277.57|2280.07|2279.57|2278.07|2277.57|99
1644308110000|2022-02-08 08:15:10|2278.32|2277.82|2278.07|2277.57|2278.32|2277.82|2277.82|2277.32|39
1644308120000|2022-02-08 08:15:20|2278.19|2277.69|2278.57|2278.07|2278.94|2278.44|2278.19|2277.69|36
1644308130000|2022-02-08 08:15:30|2278.69|2278.19|2278.07|2277.57|2278.82|2278.32|2278.07|2277.57|32
1644308140000|2022-02-08 08:15:40|2277.94|2277.44|2278.57|2278.07|2278.82|2278.32|2277.82|2277.32|45
1644308150000|2022-02-08 08:15:50|2278.69|2278.19|2278.32|2277.82|2278.82|2278.32|2278.32|2277.82|67
1644308160000|2022-02-08 08:16:00|2278.57|2278.07|2278.32|2277.82|2278.57|2278.07|2277.69|2277.19|86
1644308170000|2022-02-08 08:16:10|2278.57|2278.07|2278.32|2277.82|2278.82|2278.32|2278.32|2277.82|31
1644308180000|2022-02-08 08:16:20|2278.44|2277.94|2279.32|2278.82|2279.32|2278.82|2278.32|2277.82|50
1644308190000|2022-02-08 08:16:30|2279.07|2278.57|2278.94|2278.44|2279.32|2278.82|2278.82|2278.32|36
1644308200000|2022-02-08 08:16:40|2278.82|2278.32|2278.94|2278.44|2279.07|2278.57|2278.69|2278.19|9
1644308210000|2022-02-08 08:16:50|2279.07|2278.57|2279.57|2279.07|2279.57|2279.07|2279.07|2278.57|31
1644308220000|2022-02-08 08:17:00|2279.69|2279.19|2279.69|2279.19|2279.82|2279.32|2279.32|2278.82|38
1644308230000|2022-02-08 08:17:10|2279.82|2279.32|2279.19|2278.69|2280.07|2279.57|2279.07|2278.57|52
1644308240000|2022-02-08 08:17:20|2279.07|2278.57|2279.07|2278.57|2279.32|2278.82|2278.94|2278.44|15
1644308250000|2022-02-08 08:17:30|2278.82|2278.32|2279.32|2278.82|2279.57|2279.07|2278.82|2278.32|81
1644308260000|2022-02-08 08:17:40|2279.57|2279.07|2279.82|2279.32|2279.82|2279.32|2279.57|2279.07|19
1644308270000|2022-02-08 08:17:50|2279.57|2279.07|2280.07|2279.57|2280.07|2279.57|2279.57|2279.07|54
1644308280000|2022-02-08 08:18:00|2279.94|2279.44|2279.82|2279.32|2280.32|2279.82|2279.82|2279.32|63
1644308290000|2022-02-08 08:18:10|2279.69|2279.19|2279.07|2278.57|2279.69|2279.19|2278.82|2278.32|46
1644308300000|2022-02-08 08:18:20|2278.94|2278.44|2278.82|2278.32|2279.07|2278.57|2278.82|2278.32|21
1644308310000|2022-02-08 08:18:30|2278.69|2278.19|2278.57|2278.07|2278.82|2278.32|2278.07|2277.57|48
1644308320000|2022-02-08 08:18:40|2278.44|2277.94|2278.44|2277.94|2278.94|2278.44|2278.32|2277.82|39
1644308330000|2022-02-08 08:18:50|2278.57|2278.07|2278.82|2278.32|2278.82|2278.32|2278.32|2277.82|10
1644308340000|2022-02-08 08:19:00|2278.57|2278.07|2278.69|2278.19|2278.94|2278.44|2278.32|2277.82|33
1644308350000|2022-02-08 08:19:10|2278.57|2278.07|2279.07|2278.57|2279.32|2278.82|2278.32|2277.82|49
1644308360000|2022-02-08 08:19:20|2279.19|2278.69|2279.32|2278.82|2279.57|2279.07|2279.07|2278.57|18
1644308370000|2022-02-08 08:19:30|2279.44|2278.94|2279.32|2278.82|2279.69|2279.19|2279.32|2278.82|8
1644308380000|2022-02-08 08:19:40|2279.19|2278.69|2279.07|2278.57|2279.44|2278.94|2278.94|2278.44|38
1644308390000|2022-02-08 08:19:50|2278.94|2278.44|2278.82|2278.32|2279.07|2278.57|2278.82|2278.32|16
1644308400000|2022-02-08 08:20:00|2279.07|2278.57|2279.69|2279.19|2279.82|2279.32|2278.82|2278.32|69
1644308410000|2022-02-08 08:20:10|2279.82|2279.32|2279.82|2279.32|2279.82|2279.32|2279.57|2279.07|20
1644308420000|2022-02-08 08:20:20|2280.07|2279.57|2280.19|2279.69|2280.32|2279.82|2280.07|2279.57|47
1644308430000|2022-02-08 08:20:30|2280.32|2279.82|2281.07|2280.57|2281.19|2280.69|2280.19|2279.69|50
1644308440000|2022-02-08 08:20:40|2281.19|2280.69|2280.69|2280.19|2281.44|2280.94|2280.57|2280.07|54
1644308450000|2022-02-08 08:20:50|2280.57|2280.07|2280.57|2280.07|2280.94|2280.44|2280.57|2280.07|34
1644308460000|2022-02-08 08:21:00|2280.44|2279.94|2280.57|2280.07|2280.57|2280.07|2280.32|2279.82|25
1644308470000|2022-02-08 08:21:10|2280.82|2280.32|2281.19|2280.69|2281.32|2280.82|2280.57|2280.07|48
1644308480000|2022-02-08 08:21:20|2281.32|2280.82|2281.57|2281.07|2281.57|2281.07|2281.07|2280.57|17
1644308490000|2022-02-08 08:21:30|2281.44|2280.94|2282.07|2281.57|2282.07|2281.57|2281.44|2280.94|43
1644308500000|2022-02-08 08:21:40|2281.94|2281.44|2282.07|2281.57|2282.07|2281.57|2281.82|2281.32|29
1644308510000|2022-02-08 08:21:50|2282.32|2281.82|2282.07|2281.57|2282.32|2281.82|2281.94|2281.44|54
1644308520000|2022-02-08 08:22:00|2281.94|2281.44|2281.57|2281.07|2281.94|2281.44|2281.32|2280.82|44
1644308530000|2022-02-08 08:22:10|2281.69|2281.19|2282.07|2281.57|2282.44|2281.94|2281.69|2281.19|73
1644308540000|2022-02-08 08:22:20|2282.32|2281.82|2282.82|2282.32|2282.94|2282.44|2282.19|2281.69|91
1644308550000|2022-02-08 08:22:30|2282.57|2282.07|2282.94|2282.44|2282.94|2282.44|2282.57|2282.07|42
1644308560000|2022-02-08 08:22:40|2283.07|2282.57|2283.32|2282.82|2283.57|2283.07|2282.82|2282.32|53
1644308570000|2022-02-08 08:22:50|2283.44|2282.94|2283.32|2282.82|2283.57|2283.07|2283.07|2282.57|49
1644308580000|2022-02-08 08:23:00|2283.19|2282.69|2284.32|2283.82|2284.32|2283.82|2283.19|2282.69|51
1644308590000|2022-02-08 08:23:10|2284.44|2283.94|2284.32|2283.82|2284.57|2284.07|2284.07|2283.57|56
1644308600000|2022-02-08 08:23:20|2284.19|2283.69|2285.07|2284.57|2285.19|2284.69|2284.07|2283.57|49
1644308610000|2022-02-08 08:23:30|2285.19|2284.69|2285.57|2285.07|2285.57|2285.07|2285.19|2284.69|61
1644308620000|2022-02-08 08:23:40|2285.82|2285.32|2285.82|2285.32|2286.07|2285.57|2285.57|2285.07|51
1644308630000|2022-02-08 08:23:50|2285.94|2285.44|2285.57|2285.07|2286.07|2285.57|2285.57|2285.07|52
1644308640000|2022-02-08 08:24:00|2285.32|2284.82|2285.57|2285.07|2285.57|2285.07|2285.07|2284.57|65
1644308650000|2022-02-08 08:24:10|2285.44|2284.94|2285.07|2284.57|2285.57|2285.07|2284.82|2284.32|73
1644308660000|2022-02-08 08:24:20|2284.82|2284.32|2285.32|2284.82|2285.32|2284.82|2284.82|2284.32|21
1644308670000|2022-02-08 08:24:30|2285.19|2284.69|2284.57|2284.07|2285.44|2284.94|2284.32|2283.82|38
1644308680000|2022-02-08 08:24:40|2284.32|2283.82|2284.07|2283.57|2284.32|2283.82|2283.82|2283.32|40
1644308690000|2022-02-08 08:24:50|2284.19|2283.69|2284.32|2283.82|2284.32|2283.82|2284.07|2283.57|24
1644308700000|2022-02-08 08:25:00|2284.19|2283.69|2283.57|2283.07|2284.19|2283.69|2283.57|2283.07|38
1644308710000|2022-02-08 08:25:10|2283.69|2283.19|2283.69|2283.19|2283.82|2283.32|2283.57|2283.07|54
1644308720000|2022-02-08 08:25:20|2283.57|2283.07|2283.94|2283.44|2284.07|2283.57|2283.57|2283.07|58
1644308730000|2022-02-08 08:25:30|2283.82|2283.32|2284.32|2283.82|2284.44|2283.94|2283.82|2283.32|66
1644308740000|2022-02-08 08:25:40|2284.44|2283.94|2284.57|2284.07|2284.57|2284.07|2284.32|2283.82|23
1644308750000|2022-02-08 08:25:50|2284.44|2283.94|2284.32|2283.82|2284.57|2284.07|2284.32|2283.82|11
1644308760000|2022-02-08 08:26:00|2284.19|2283.69|2283.57|2283.07|2284.19|2283.69|2283.32|2282.82|72
1644308770000|2022-02-08 08:26:10|2283.44|2282.94|2282.57|2282.07|2283.44|2282.94|2282.07|2281.57|111
1644308780000|2022-02-08 08:26:20|2282.69|2282.19|2283.19|2282.69|2283.32|2282.82|2282.57|2282.07|24
1644308790000|2022-02-08 08:26:30|2283.32|2282.82|2284.07|2283.57|2284.32|2283.82|2283.32|2282.82|56
1644308800000|2022-02-08 08:26:40|2284.19|2283.69|2284.07|2283.57|2284.19|2283.69|2283.57|2283.07|25
1644308810000|2022-02-08 08:26:50|2283.94|2283.44|2284.19|2283.69|2284.19|2283.69|2283.82|2283.32|37
1644308820000|2022-02-08 08:27:00|2284.32|2283.82|2284.44|2283.94|2284.44|2283.94|2284.07|2283.57|29
1644308830000|2022-02-08 08:27:10|2284.32|2283.82|2284.57|2284.07|2284.69|2284.19|2284.32|2283.82|27
1644308840000|2022-02-08 08:27:20|2284.69|2284.19|2284.94|2284.44|2285.07|2284.57|2284.57|2284.07|24
1644308850000|2022-02-08 08:27:30|2285.07|2284.57|2286.57|2286.07|2286.57|2286.07|2285.07|2284.57|65
1644308860000|2022-02-08 08:27:40|2286.44|2285.94|2286.94|2286.44|2287.07|2286.57|2286.07|2285.57|51
1644308870000|2022-02-08 08:27:50|2287.07|2286.57|2286.57|2286.07|2287.07|2286.57|2286.57|2286.07|35
1644308880000|2022-02-08 08:28:00|2286.44|2285.94|2285.44|2284.94|2286.44|2285.94|2285.32|2284.82|47
1644308890000|2022-02-08 08:28:10|2285.32|2284.82|2285.57|2285.07|2285.82|2285.32|2285.32|2284.82|76
1644308900000|2022-02-08 08:28:20|2285.69|2285.19|2285.69|2285.19|2285.82|2285.32|2285.57|2285.07|20
1644308910000|2022-02-08 08:28:30|2285.82|2285.32|2285.07|2284.57|2285.82|2285.32|2285.07|2284.57|30
1644308920000|2022-02-08 08:28:40|2285.32|2284.82|2285.07|2284.57|2285.32|2284.82|2285.07|2284.57|29
1644308930000|2022-02-08 08:28:50|2285.19|2284.69|2285.94|2285.44|2285.94|2285.44|2285.19|2284.69|18
1644308940000|2022-02-08 08:29:00|2286.07|2285.57|2286.07|2285.57|2286.19|2285.69|2285.57|2285.07|77
1644308950000|2022-02-08 08:29:10|2285.94|2285.44|2286.07|2285.57|2286.07|2285.57|2285.82|2285.32|8
1644308960000|2022-02-08 08:29:20|2285.94|2285.44|2286.07|2285.57|2286.07|2285.57|2285.69|2285.19|105
1644308970000|2022-02-08 08:29:30|2285.82|2285.32|2285.82|2285.32|2285.94|2285.44|2285.69|2285.19|17
1644308980000|2022-02-08 08:29:40|2285.94|2285.44|2286.07|2285.57|2286.07|2285.57|2285.94|2285.44|17
1644308990000|2022-02-08 08:29:50|2285.94|2285.44|2285.94|2285.44|2286.19|2285.69|2285.82|2285.32|41
1644309000000|2022-02-08 08:30:00|2285.82|2285.32|2284.69|2284.19|2285.82|2285.32|2284.57|2284.07|72
1644309010000|2022-02-08 08:30:10|2284.82|2284.32|2284.57|2284.07|2284.82|2284.32|2284.07|2283.57|67
1644309020000|2022-02-08 08:30:20|2284.82|2284.32|2284.69|2284.19|2284.82|2284.32|2284.57|2284.07|38
1644309030000|2022-02-08 08:30:30|2284.82|2284.32|2284.82|2284.32|2285.07|2284.57|2284.69|2284.19|24
1644309040000|2022-02-08 08:30:40|2284.94|2284.44|2285.32|2284.82|2285.82|2285.32|2284.82|2284.32|96
1644309050000|2022-02-08 08:30:50|2285.44|2284.94|2285.82|2285.32|2285.82|2285.32|2285.07|2284.57|34
1644309060000|2022-02-08 08:31:00|2285.69|2285.19|2285.07|2284.57|2285.69|2285.19|2284.94|2284.44|71
1644309070000|2022-02-08 08:31:10|2284.94|2284.44|2285.07|2284.57|2285.07|2284.57|2284.94|2284.44|24
1644309080000|2022-02-08 08:31:20|2284.94|2284.44|2285.69|2285.19|2285.82|2285.32|2284.94|2284.44|27
1644309090000|2022-02-08 08:31:30|2285.57|2285.07|2285.69|2285.19|2285.82|2285.32|2285.32|2284.82|20
1644309100000|2022-02-08 08:31:40|2285.32|2284.82|2285.57|2285.07|2285.82|2285.32|2285.32|2284.82|37
1644309110000|2022-02-08 08:31:50|2285.32|2284.82|2285.19|2284.69|2285.57|2285.07|2285.07|2284.57|27
1644309120000|2022-02-08 08:32:00|2285.32|2284.82|2285.82|2285.32|2285.94|2285.44|2285.07|2284.57|40
1644309130000|2022-02-08 08:32:10|2285.57|2285.07|2285.07|2284.57|2285.82|2285.32|2285.07|2284.57|33
1644309140000|2022-02-08 08:32:20|2285.19|2284.69|2285.69|2285.19|2285.69|2285.19|2285.19|2284.69|16
1644309150000|2022-02-08 08:32:30|2285.82|2285.32|2285.94|2285.44|2286.07|2285.57|2285.57|2285.07|45
1644309160000|2022-02-08 08:32:40|2286.07|2285.57|2286.07|2285.57|2286.07|2285.57|2285.82|2285.32|22
1644309170000|2022-02-08 08:32:50|2286.19|2285.69|2286.57|2286.07|2286.69|2286.19|2286.07|2285.57|123
1644309180000|2022-02-08 08:33:00|2286.44|2285.94|2286.69|2286.19|2286.82|2286.32|2286.44|2285.94|49
1644309190000|2022-02-08 08:33:10|2286.57|2286.07|2286.44|2285.94|2286.69|2286.19|2286.32|2285.82|18
1644309200000|2022-02-08 08:33:20|2286.32|2285.82|2286.44|2285.94|2286.57|2286.07|2286.32|2285.82|9
1644309210000|2022-02-08 08:33:30|2286.32|2285.82|2286.32|2285.82|2286.57|2286.07|2286.32|2285.82|9
1644309220000|2022-02-08 08:33:40|2286.44|2285.94|2285.57|2285.07|2286.57|2286.07|2285.57|2285.07|53
1644309230000|2022-02-08 08:33:50|2285.44|2284.94|2285.82|2285.32|2285.82|2285.32|2285.44|2284.94|19
1644309240000|2022-02-08 08:34:00|2285.69|2285.19|2285.57|2285.07|2285.69|2285.19|2285.32|2284.82|19
1644309250000|2022-02-08 08:34:10|2285.44|2284.94|2285.57|2285.07|2285.94|2285.44|2285.32|2284.82|181
1644309260000|2022-02-08 08:34:20|2285.69|2285.19|2284.94|2284.44|2285.82|2285.32|2284.69|2284.19|98
1644309270000|2022-02-08 08:34:30|2284.82|2284.32|2284.82|2284.32|2284.82|2284.32|2284.57|2284.07|14
1644309280000|2022-02-08 08:34:40|2285.07|2284.57|2285.32|2284.82|2285.32|2284.82|2284.82|2284.32|119
1644309290000|2022-02-08 08:34:50|2285.44|2284.94|2285.44|2284.94|2285.57|2285.07|2285.32|2284.82|28
1644309300000|2022-02-08 08:35:00|2285.32|2284.82|2284.57|2284.07|2285.57|2285.07|2284.44|2283.94|162
1644309310000|2022-02-08 08:35:10|2284.82|2284.32|2285.07|2284.57|2285.07|2284.57|2284.44|2283.94|30
1644309320000|2022-02-08 08:35:20|2285.32|2284.82|2285.57|2285.07|2285.57|2285.07|2285.19|2284.69|45
1644309330000|2022-02-08 08:35:30|2286.07|2285.57|2286.07|2285.57|2286.32|2285.82|2285.82|2285.32|55
1644309340000|2022-02-08 08:35:40|2286.19|2285.69|2286.82|2286.32|2286.94|2286.44|2286.07|2285.57|50
1644309350000|2022-02-08 08:35:50|2286.94|2286.44|2287.82|2287.32|2287.82|2287.32|2286.94|2286.44|44
1644309360000|2022-02-08 08:36:00|2287.69|2287.19|2287.82|2287.32|2287.94|2287.44|2287.32|2286.82|102
1644309370000|2022-02-08 08:36:10|2287.94|2287.44|2288.44|2287.94|2288.57|2288.07|2287.82|2287.32|50
1644309380000|2022-02-08 08:36:20|2288.57|2288.07|2287.82|2287.32|2288.57|2288.07|2287.82|2287.32|24
1644309390000|2022-02-08 08:36:30|2288.07|2287.57|2288.07|2287.57|2288.19|2287.69|2288.07|2287.57|50
1644309400000|2022-02-08 08:36:40|2288.19|2287.69|2288.07|2287.57|2288.32|2287.82|2288.07|2287.57|18
1644309410000|2022-02-08 08:36:50|2288.32|2287.82|2288.32|2287.82|2288.57|2288.07|2288.07|2287.57|65
1644309420000|2022-02-08 08:37:00|2288.57|2288.07|2288.07|2287.57|2288.57|2288.07|2288.07|2287.57|43
1644309430000|2022-02-08 08:37:10|2288.19|2287.69|2288.32|2287.82|2288.32|2287.82|2288.07|2287.57|28
1644309440000|2022-02-08 08:37:20|2288.44|2287.94|2287.94|2287.44|2288.57|2288.07|2287.57|2287.07|65
1644309450000|2022-02-08 08:37:30|2287.82|2287.32|2287.82|2287.32|2288.07|2287.57|2287.82|2287.32|21
1644309460000|2022-02-08 08:37:40|2287.94|2287.44|2288.19|2287.69|2288.44|2287.94|2287.94|2287.44|21
1644309470000|2022-02-08 08:37:50|2288.32|2287.82|2288.57|2288.07|2288.57|2288.07|2288.19|2287.69|22
1644309480000|2022-02-08 08:38:00|2288.32|2287.82|2288.69|2288.19|2288.69|2288.19|2288.32|2287.82|57
1644309490000|2022-02-08 08:38:10|2288.57|2288.07|2288.32|2287.82|2288.82|2288.32|2288.19|2287.69|25
1644309500000|2022-02-08 08:38:20|2288.44|2287.94|2287.94|2287.44|2288.57|2288.07|2287.82|2287.32|33
1644309510000|2022-02-08 08:38:30|2287.82|2287.32|2287.57|2287.07|2288.07|2287.57|2287.32|2286.82|30
1644309520000|2022-02-08 08:38:40|2287.44|2286.94|2287.57|2287.07|2287.57|2287.07|2287.32|2286.82|8
1644309530000|2022-02-08 08:38:50|2287.44|2286.94|2287.57|2287.07|2288.07|2287.57|2287.44|2286.94|65
1644309540000|2022-02-08 08:39:00|2287.69|2287.19|2287.82|2287.32|2288.07|2287.57|2287.57|2287.07|72
1644309550000|2022-02-08 08:39:10|2287.94|2287.44|2287.57|2287.07|2288.07|2287.57|2287.57|2287.07|26
1644309560000|2022-02-08 08:39:20|2287.32|2286.82|2286.82|2286.32|2287.44|2286.94|2286.57|2286.07|64
1644309570000|2022-02-08 08:39:30|2286.69|2286.19|2287.07|2286.57|2287.07|2286.57|2286.57|2286.07|20
1644309580000|2022-02-08 08:39:40|2287.19|2286.69|2287.69|2287.19|2287.69|2287.19|2287.07|2286.57|28
1644309590000|2022-02-08 08:39:50|2287.82|2287.32|2287.82|2287.32|2287.82|2287.32|2287.69|2287.19|21
1644309600000|2022-02-08 08:40:00|2287.81|2287.31|2287.81|2287.31|2288.18|2287.68|2287.56|2287.06|90
1644309610000|2022-02-08 08:40:10|2287.93|2287.43|2288.31|2287.81|2288.31|2287.81|2287.93|2287.43|41
1644309620000|2022-02-08 08:40:20|2288.18|2287.68|2288.93|2288.43|2289.06|2288.56|2288.18|2287.68|68
1644309630000|2022-02-08 08:40:30|2289.06|2288.56|2289.06|2288.56|2289.18|2288.68|2288.93|2288.43|15
1644309640000|2022-02-08 08:40:40|2289.18|2288.68|2289.06|2288.56|2289.56|2289.06|2288.93|2288.43|47
1644309650000|2022-02-08 08:40:50|2288.93|2288.43|2289.56|2289.06|2289.56|2289.06|2288.81|2288.31|27
1644309660000|2022-02-08 08:41:00|2289.31|2288.81|2288.81|2288.31|2289.56|2289.06|2288.81|2288.31|127
1644309670000|2022-02-08 08:41:10|2288.56|2288.06|2288.31|2287.81|2288.56|2288.06|2288.06|2287.56|108
1644309680000|2022-02-08 08:41:20|2288.18|2287.68|2287.81|2287.31|2288.31|2287.81|2287.81|2287.31|38
1644309690000|2022-02-08 08:41:30|2287.68|2287.18|2287.81|2287.31|2287.81|2287.31|2287.68|2287.18|9
1644309700000|2022-02-08 08:41:40|2287.68|2287.18|2287.31|2286.81|2287.68|2287.18|2287.06|2286.56|48
1644309710000|2022-02-08 08:41:50|2287.18|2286.68|2287.18|2286.68|2287.31|2286.81|2286.93|2286.43|42
1644309720000|2022-02-08 08:42:00|2287.31|2286.81|2287.06|2286.56|2287.31|2286.81|2286.81|2286.31|17
1644309730000|2022-02-08 08:42:10|2287.18|2286.68|2287.06|2286.56|2287.18|2286.68|2286.93|2286.43|34
1644309740000|2022-02-08 08:42:20|2287.31|2286.81|2287.31|2286.81|2287.31|2286.81|2286.93|2286.43|47
1644309750000|2022-02-08 08:42:30|2287.56|2287.06|2286.31|2285.81|2287.56|2287.06|2286.31|2285.81|197
1644309760000|2022-02-08 08:42:40|2286.56|2286.06|2286.56|2286.06|2286.81|2286.31|2286.06|2285.56|131
1644309770000|2022-02-08 08:42:50|2286.43|2285.93|2286.06|2285.56|2286.56|2286.06|2285.81|2285.31|34
1644309780000|2022-02-08 08:43:00|2285.93|2285.43|2285.81|2285.31|2286.06|2285.56|2285.81|2285.31|21
1644309790000|2022-02-08 08:43:10|2285.68|2285.18|2285.56|2285.06|2285.68|2285.18|2285.43|2284.93|71
1644309800000|2022-02-08 08:43:20|2285.93|2285.43|2285.81|2285.31|2286.06|2285.56|2285.81|2285.31|78
1644309810000|2022-02-08 08:43:30|2286.06|2285.56|2286.06|2285.56|2286.06|2285.56|2285.81|2285.31|40
1644309820000|2022-02-08 08:43:40|2285.81|2285.31|2286.06|2285.56|2286.43|2285.93|2285.81|2285.31|64
1644309830000|2022-02-08 08:43:50|2286.18|2285.68|2286.81|2286.31|2286.81|2286.31|2286.06|2285.56|59
1644309840000|2022-02-08 08:44:00|2286.56|2286.06|2286.06|2285.56|2286.68|2286.18|2286.06|2285.56|20
1644309850000|2022-02-08 08:44:10|2286.18|2285.68|2286.31|2285.81|2286.56|2286.06|2286.06|2285.56|47
1644309860000|2022-02-08 08:44:20|2286.43|2285.93|2287.06|2286.56|2287.06|2286.56|2286.43|2285.93|31
1644309870000|2022-02-08 08:44:30|2287.31|2286.81|2287.06|2286.56|2287.31|2286.81|2286.81|2286.31|60
1644309880000|2022-02-08 08:44:40|2286.81|2286.31|2286.81|2286.31|2287.06|2286.56|2286.81|2286.31|33
1644309890000|2022-02-08 08:44:50|2286.56|2286.06|2286.06|2285.56|2286.56|2286.06|2285.81|2285.31|24
1644309900000|2022-02-08 08:45:00|2285.93|2285.43|2286.31|2285.81|2286.31|2285.81|2285.81|2285.31|96
1644309910000|2022-02-08 08:45:10|2286.06|2285.56|2286.18|2285.68|2286.31|2285.81|2286.06|2285.56|39
1644309920000|2022-02-08 08:45:20|2286.31|2285.81|2286.06|2285.56|2286.31|2285.81|2285.93|2285.43|32
1644309930000|2022-02-08 08:45:30|2286.31|2285.81|2285.81|2285.31|2286.31|2285.81|2285.81|2285.31|49
1644309940000|2022-02-08 08:45:40|2285.93|2285.43|2285.93|2285.43|2286.18|2285.68|2285.93|2285.43|21
1644309950000|2022-02-08 08:45:50|2286.06|2285.56|2286.31|2285.81|2286.31|2285.81|2286.06|2285.56|42
1644309960000|2022-02-08 08:46:00|2286.06|2285.56|2286.31|2285.81|2286.31|2285.81|2285.81|2285.31|40
1644309970000|2022-02-08 08:46:10|2286.18|2285.68|2286.81|2286.31|2287.06|2286.56|2286.18|2285.68|67
1644309980000|2022-02-08 08:46:20|2286.68|2286.18|2286.56|2286.06|2286.68|2286.18|2286.31|2285.81|14
1644309990000|2022-02-08 08:46:30|2286.43|2285.93|2286.06|2285.56|2286.56|2286.06|2286.06|2285.56|11
1644310000000|2022-02-08 08:46:40|2285.81|2285.31|2285.81|2285.31|2286.06|2285.56|2285.56|2285.06|50
1644310010000|2022-02-08 08:46:50|2285.93|2285.43|2286.18|2285.68|2286.31|2285.81|2285.93|2285.43|36
1644310020000|2022-02-08 08:47:00|2286.31|2285.81|2286.31|2285.81|2286.31|2285.81|2285.81|2285.31|23
1644310030000|2022-02-08 08:47:10|2286.43|2285.93|2286.93|2286.43|2287.06|2286.56|2286.43|2285.93|48
1644310040000|2022-02-08 08:47:20|2286.81|2286.31|2286.93|2286.43|2287.06|2286.56|2286.81|2286.31|9
1644310050000|2022-02-08 08:47:30|2287.06|2286.56|2286.43|2285.93|2287.06|2286.56|2286.31|2285.81|22
1644310060000|2022-02-08 08:47:40|2286.56|2286.06|2287.06|2286.56|2287.06|2286.56|2286.43|2285.93|60
1644310070000|2022-02-08 08:47:50|2287.31|2286.81|2287.06|2286.56|2287.31|2286.81|2287.06|2286.56|15
1644310080000|2022-02-08 08:48:00|2286.68|2286.18|2286.81|2286.31|2286.81|2286.31|2286.56|2286.06|39
1644310090000|2022-02-08 08:48:10|2287.06|2286.56|2286.56|2286.06|2287.06|2286.56|2286.56|2286.06|53
1644310100000|2022-02-08 08:48:20|2286.68|2286.18|2286.68|2286.18|2287.06|2286.56|2286.68|2286.18|19
1644310110000|2022-02-08 08:48:30|2286.81|2286.31|2287.06|2286.56|2287.06|2286.56|2286.56|2286.06|10
1644310120000|2022-02-08 08:48:40|2286.93|2286.43|2286.93|2286.43|2287.06|2286.56|2286.81|2286.31|16
1644310130000|2022-02-08 08:48:50|2287.06|2286.56|2286.93|2286.43|2287.06|2286.56|2286.81|2286.31|9
1644310140000|2022-02-08 08:49:00|2287.06|2286.56|2286.18|2285.68|2287.06|2286.56|2286.06|2285.56|57
1644310150000|2022-02-08 08:49:10|2286.31|2285.81|2287.31|2286.81|2287.56|2287.06|2286.31|2285.81|49
1644310160000|2022-02-08 08:49:20|2287.43|2286.93|2288.06|2287.56|2288.06|2287.56|2287.43|2286.93|38
1644310170000|2022-02-08 08:49:30|2288.18|2287.68|2288.81|2288.31|2288.81|2288.31|2288.06|2287.56|44
1644310180000|2022-02-08 08:49:40|2288.93|2288.43|2288.68|2288.18|2288.93|2288.43|2288.56|2288.06|27
1644310190000|2022-02-08 08:49:50|2288.81|2288.31|2288.81|2288.31|2288.93|2288.43|2288.68|2288.18|73
1644310200000|2022-02-08 08:50:00|2288.56|2288.06|2288.18|2287.68|2288.81|2288.31|2288.06|2287.56|132
1644310210000|2022-02-08 08:50:10|2288.06|2287.56|2288.06|2287.56|2288.31|2287.81|2288.06|2287.56|38
1644310220000|2022-02-08 08:50:20|2288.31|2287.81|2288.06|2287.56|2288.56|2288.06|2288.06|2287.56|56
1644310230000|2022-02-08 08:50:30|2288.31|2287.81|2288.81|2288.31|2288.93|2288.43|2288.31|2287.81|54
1644310240000|2022-02-08 08:50:40|2288.68|2288.18|2287.81|2287.31|2288.68|2288.18|2287.81|2287.31|50
1644310250000|2022-02-08 08:50:50|2287.93|2287.43|2287.68|2287.18|2287.93|2287.43|2287.56|2287.06|10
1644310260000|2022-02-08 08:51:00|2288.06|2287.56|2287.81|2287.31|2288.06|2287.56|2287.56|2287.06|55
1644310270000|2022-02-08 08:51:10|2287.93|2287.43|2287.93|2287.43|2288.06|2287.56|2287.81|2287.31|50
1644310280000|2022-02-08 08:51:20|2288.06|2287.56|2287.56|2287.06|2288.18|2287.68|2287.56|2287.06|33
1644310290000|2022-02-08 08:51:30|2287.68|2287.18|2288.06|2287.56|2288.06|2287.56|2287.56|2287.06|13
1644310300000|2022-02-08 08:51:40|2287.81|2287.31|2288.06|2287.56|2288.06|2287.56|2287.81|2287.31|5
1644310310000|2022-02-08 08:51:50|2288.18|2287.68|2287.56|2287.06|2288.31|2287.81|2287.56|2287.06|40
1644310320000|2022-02-08 08:52:00|2287.68|2287.18|2287.56|2287.06|2287.68|2287.18|2287.56|2287.06|45
1644310330000|2022-02-08 08:52:10|2287.68|2287.18|2287.81|2287.31|2287.93|2287.43|2287.56|2287.06|47
1644310340000|2022-02-08 08:52:20|2287.93|2287.43|2287.56|2287.06|2288.06|2287.56|2287.56|2287.06|21
1644310350000|2022-02-08 08:52:30|2287.68|2287.18|2287.56|2287.06|2287.81|2287.31|2287.56|2287.06|10
1644310360000|2022-02-08 08:52:40|2287.43|2286.93|2286.81|2286.31|2287.56|2287.06|2286.81|2286.31|75
1644310370000|2022-02-08 08:52:50|2286.56|2286.06|2286.81|2286.31|2286.93|2286.43|2286.43|2285.93|34
1644310380000|2022-02-08 08:53:00|2286.56|2286.06|2285.81|2285.31|2286.68|2286.18|2285.56|2285.06|94
1644310390000|2022-02-08 08:53:10|2285.93|2285.43|2286.56|2286.06|2286.56|2286.06|2285.81|2285.31|71
1644310400000|2022-02-08 08:53:20|2286.43|2285.93|2286.56|2286.06|2286.56|2286.06|2286.31|2285.81|44
1644310410000|2022-02-08 08:53:30|2286.43|2285.93|2286.06|2285.56|2286.43|2285.93|2285.56|2285.06|35
1644310420000|2022-02-08 08:53:40|2286.18|2285.68|2286.18|2285.68|2286.31|2285.81|2286.06|2285.56|43
1644310430000|2022-02-08 08:53:50|2286.31|2285.81|2286.56|2286.06|2286.56|2286.06|2286.18|2285.68|15
1644310440000|2022-02-08 08:54:00|2286.68|2286.18|2286.81|2286.31|2286.93|2286.43|2286.43|2285.93|41
1644310450000|2022-02-08 08:54:10|2286.93|2286.43|2287.31|2286.81|2287.31|2286.81|2286.93|2286.43|35
1644310460000|2022-02-08 08:54:20|2287.06|2286.56|2286.93|2286.43|2287.31|2286.81|2286.81|2286.31|19
1644310470000|2022-02-08 08:54:30|2286.81|2286.31|2287.18|2286.68|2287.31|2286.81|2286.81|2286.31|19
1644310480000|2022-02-08 08:54:40|2287.31|2286.81|2287.56|2287.06|2287.81|2287.31|2287.06|2286.56|49
1644310490000|2022-02-08 08:54:50|2287.81|2287.31|2287.93|2287.43|2287.93|2287.43|2287.68|2287.18|51
1644310500000|2022-02-08 08:55:00|2288.06|2287.56|2287.93|2287.43|2288.06|2287.56|2287.81|2287.31|62
1644310510000|2022-02-08 08:55:10|2287.81|2287.31|2288.31|2287.81|2288.31|2287.81|2287.81|2287.31|70
1644310520000|2022-02-08 08:55:20|2288.56|2288.06|2288.56|2288.06|2288.56|2288.06|2288.43|2287.93|84
1644310530000|2022-02-08 08:55:30|2288.43|2287.93|2288.56|2288.06|2288.56|2288.06|2288.31|2287.81|25
1644310540000|2022-02-08 08:55:40|2288.31|2287.81|2288.93|2288.43|2289.06|2288.56|2288.31|2287.81|79
1644310550000|2022-02-08 08:55:50|2289.06|2288.56|2289.06|2288.56|2289.18|2288.68|2288.81|2288.31|42
1644310560000|2022-02-08 08:56:00|2288.93|2288.43|2289.18|2288.68|2289.31|2288.81|2288.68|2288.18|110
1644310570000|2022-02-08 08:56:10|2289.31|2288.81|2289.56|2289.06|2289.56|2289.06|2289.31|2288.81|51
1644310580000|2022-02-08 08:56:20|2289.43|2288.93|2289.06|2288.56|2289.56|2289.06|2289.06|2288.56|52
1644310590000|2022-02-08 08:56:30|2289.18|2288.68|2289.31|2288.81|2289.56|2289.06|2289.18|2288.68|48
1644310600000|2022-02-08 08:56:40|2289.43|2288.93|2290.06|2289.56|2290.06|2289.56|2289.06|2288.56|83
1644310610000|2022-02-08 08:56:50|2289.93|2289.43|2289.81|2289.31|2290.18|2289.68|2289.81|2289.31|46
1644310620000|2022-02-08 08:57:00|2289.68|2289.18|2288.56|2288.06|2289.68|2289.18|2288.56|2288.06|102
1644310630000|2022-02-08 08:57:10|2288.68|2288.18|2288.06|2287.56|2288.81|2288.31|2287.81|2287.31|97
1644310640000|2022-02-08 08:57:20|2287.81|2287.31|2287.81|2287.31|2288.06|2287.56|2287.81|2287.31|30
1644310650000|2022-02-08 08:57:30|2287.93|2287.43|2287.81|2287.31|2288.06|2287.56|2287.81|2287.31|31
1644310660000|2022-02-08 08:57:40|2287.93|2287.43|2287.56|2287.06|2287.93|2287.43|2287.56|2287.06|34
1644310670000|2022-02-08 08:57:50|2287.68|2287.18|2287.81|2287.31|2287.81|2287.31|2287.56|2287.06|40
1644310680000|2022-02-08 08:58:00|2287.56|2287.06|2287.06|2286.56|2287.56|2287.06|2287.06|2286.56|43
1644310690000|2022-02-08 08:58:10|2286.93|2286.43|2287.06|2286.56|2287.18|2286.68|2286.93|2286.43|43
1644310700000|2022-02-08 08:58:20|2286.93|2286.43|2286.81|2286.31|2287.06|2286.56|2286.81|2286.31|40
1644310710000|2022-02-08 08:58:30|2286.93|2286.43|2286.81|2286.31|2287.06|2286.56|2286.81|2286.31|10
1644310720000|2022-02-08 08:58:40|2286.68|2286.18|2286.31|2285.81|2286.81|2286.31|2286.31|2285.81|38
1644310730000|2022-02-08 08:58:50|2286.43|2285.93|2286.56|2286.06|2286.56|2286.06|2286.31|2285.81|14
1644310740000|2022-02-08 08:59:00|2286.31|2285.81|2285.81|2285.31|2286.31|2285.81|2285.56|2285.06|128
1644310750000|2022-02-08 08:59:10|2285.93|2285.43|2285.56|2285.06|2286.31|2285.81|2285.56|2285.06|74
1644310760000|2022-02-08 08:59:20|2285.68|2285.18|2286.06|2285.56|2286.06|2285.56|2285.68|2285.18|84
1644310770000|2022-02-08 08:59:30|2286.18|2285.68|2285.81|2285.31|2286.18|2285.68|2285.81|2285.31|26
1644310780000|2022-02-08 08:59:40|2285.93|2285.43|2286.06|2285.56|2286.06|2285.56|2285.81|2285.31|31
1644310790000|2022-02-08 08:59:50|2286.31|2285.81|2286.06|2285.56|2286.81|2286.31|2286.06|2285.56|55
1644310800000|2022-02-08 09:00:00|2286.18|2285.68|2286.06|2285.56|2286.31|2285.81|2286.06|2285.56|29
1644310810000|2022-02-08 09:00:10|2286.18|2285.68|2286.06|2285.56|2286.18|2285.68|2285.68|2285.18|43
1644310820000|2022-02-08 09:00:20|2285.93|2285.43|2286.06|2285.56|2286.31|2285.81|2285.81|2285.31|48
1644310830000|2022-02-08 09:00:30|2285.81|2285.31|2285.31|2284.81|2285.81|2285.31|2285.31|2284.81|55
1644310840000|2022-02-08 09:00:40|2285.43|2284.93|2285.56|2285.06|2285.56|2285.06|2285.31|2284.81|17
1644310850000|2022-02-08 09:00:50|2285.43|2284.93|2286.56|2286.06|2286.81|2286.31|2285.43|2284.93|22
1644310860000|2022-02-08 09:01:00|2286.68|2286.18|2286.31|2285.81|2286.68|2286.18|2286.31|2285.81|34
1644310870000|2022-02-08 09:01:10|2286.18|2285.68|2286.06|2285.56|2286.18|2285.68|2286.06|2285.56|10
1644310880000|2022-02-08 09:01:20|2286.31|2285.81|2286.31|2285.81|2286.56|2286.06|2286.06|2285.56|19
1644310890000|2022-02-08 09:01:30|2286.18|2285.68|2286.06|2285.56|2286.31|2285.81|2286.06|2285.56|17
1644310900000|2022-02-08 09:01:40|||||||||2
1644310910000|2022-02-08 09:01:50|2286.31|2285.81|2286.56|2286.06|2286.56|2286.06|2286.31|2285.81|16
1644310920000|2022-02-08 09:02:00|2286.43|2285.93|2286.56|2286.06|2286.68|2286.18|2286.31|2285.81|37
1644310930000|2022-02-08 09:02:10|2286.68|2286.18|2287.06|2286.56|2287.06|2286.56|2286.56|2286.06|29
1644310940000|2022-02-08 09:02:20|2286.81|2286.31|2286.56|2286.06|2286.81|2286.31|2286.56|2286.06|14
1644310950000|2022-02-08 09:02:30|2286.68|2286.18|2286.18|2285.68|2286.81|2286.31|2286.18|2285.68|18
1644310960000|2022-02-08 09:02:40|2286.31|2285.81|2285.81|2285.31|2286.31|2285.81|2285.56|2285.06|28
1644310970000|2022-02-08 09:02:50|2285.56|2285.06|2285.81|2285.31|2286.06|2285.56|2285.31|2284.81|99
1644310980000|2022-02-08 09:03:00|2285.93|2285.43|2286.18|2285.68|2286.31|2285.81|2285.81|2285.31|29
1644310990000|2022-02-08 09:03:10|2286.31|2285.81|2286.18|2285.68|2286.31|2285.81|2286.06|2285.56|9
1644311000000|2022-02-08 09:03:20|2286.31|2285.81|2286.81|2286.31|2287.06|2286.56|2286.06|2285.56|33
1644311010000|2022-02-08 09:03:30|2286.56|2286.06|2286.31|2285.81|2286.81|2286.31|2286.31|2285.81|27
1644311020000|2022-02-08 09:03:40|2286.43|2285.93|2286.31|2285.81|2286.56|2286.06|2286.31|2285.81|49
1644311030000|2022-02-08 09:03:50|2286.43|2285.93|2286.06|2285.56|2286.56|2286.06|2286.06|2285.56|20
1644311040000|2022-02-08 09:04:00|2286.18|2285.68|2285.56|2285.06|2286.31|2285.81|2285.56|2285.06|33
1644311050000|2022-02-08 09:04:10|2285.68|2285.18|2286.18|2285.68|2286.18|2285.68|2285.68|2285.18|18
1644311060000|2022-02-08 09:04:20|2286.31|2285.81|2287.31|2286.81|2287.56|2287.06|2286.31|2285.81|68
1644311070000|2022-02-08 09:04:30|2287.18|2286.68|2287.31|2286.81|2287.43|2286.93|2287.06|2286.56|11
1644311080000|2022-02-08 09:04:40|2287.43|2286.93|2287.56|2287.06|2287.56|2287.06|2287.18|2286.68|54
1644311090000|2022-02-08 09:04:50|2287.43|2286.93|2287.81|2287.31|2287.93|2287.43|2287.43|2286.93|29
1644311100000|2022-02-08 09:05:00|2287.68|2287.18|2286.56|2286.06|2287.81|2287.31|2286.56|2286.06|19
1644311110000|2022-02-08 09:05:10|2286.31|2285.81|2285.56|2285.06|2286.31|2285.81|2285.56|2285.06|41
1644311120000|2022-02-08 09:05:20|2285.81|2285.31|2285.81|2285.31|2285.81|2285.31|2285.68|2285.18|9
1644311130000|2022-02-08 09:05:30|2285.68|2285.18|2286.31|2285.81|2286.31|2285.81|2285.68|2285.18|28
1644311140000|2022-02-08 09:05:40|2286.43|2285.93|2287.06|2286.56|2287.06|2286.56|2286.31|2285.81|34
1644311150000|2022-02-08 09:05:50|2286.93|2286.43|2287.43|2286.93|2287.43|2286.93|2286.81|2286.31|10
1644311160000|2022-02-08 09:06:00|2287.31|2286.81|2286.81|2286.31|2287.43|2286.93|2286.81|2286.31|27
1644311170000|2022-02-08 09:06:10|2286.68|2286.18|2286.56|2286.06|2286.81|2286.31|2286.56|2286.06|19
1644311180000|2022-02-08 09:06:20|2286.68|2286.18|2286.56|2286.06|2286.81|2286.31|2286.56|2286.06|8
1644311190000|2022-02-08 09:06:30|2286.68|2286.18|2286.81|2286.31|2286.81|2286.31|2286.56|2286.06|6
1644311200000|2022-02-08 09:06:40|2286.68|2286.18|2287.06|2286.56|2287.06|2286.56|2286.68|2286.18|21
1644311210000|2022-02-08 09:06:50|2287.18|2286.68|2286.81|2286.31|2287.18|2286.68|2286.81|2286.31|23
1644311220000|2022-02-08 09:07:00|2286.93|2286.43|2287.06|2286.56|2287.06|2286.56|2286.81|2286.31|9
1644311230000|2022-02-08 09:07:10|2286.93|2286.43|2287.56|2287.06|2287.81|2287.31|2286.81|2286.31|28
1644311240000|2022-02-08 09:07:20|2287.68|2287.18|2287.56|2287.06|2287.81|2287.31|2287.56|2287.06|11
1644311250000|2022-02-08 09:07:30|2287.68|2287.18|2287.81|2287.31|2287.81|2287.31|2287.68|2287.18|5
1644311260000|2022-02-08 09:07:40|2287.56|2287.06|2287.56|2287.06|2287.81|2287.31|2287.31|2286.81|27
1644311270000|2022-02-08 09:07:50|2287.68|2287.18|2287.81|2287.31|2287.81|2287.31|2287.56|2287.06|5
1644311280000|2022-02-08 09:08:00|2287.68|2287.18|2287.81|2287.31|2287.81|2287.31|2287.56|2287.06|21
1644311290000|2022-02-08 09:08:10|2287.68|2287.18|2287.56|2287.06|2287.81|2287.31|2287.56|2287.06|10
1644311300000|2022-02-08 09:08:20|2287.68|2287.18|2287.56|2287.06|2287.81|2287.31|2287.31|2286.81|12
1644311310000|2022-02-08 09:08:30|2287.68|2287.18|2287.81|2287.31|2287.93|2287.43|2287.56|2287.06|32
1644311320000|2022-02-08 09:08:40|2287.68|2287.18|2288.06|2287.56|2288.06|2287.56|2287.68|2287.18|31
1644311330000|2022-02-08 09:08:50|2288.18|2287.68|2287.31|2286.81|2288.18|2287.68|2287.31|2286.81|43
1644311340000|2022-02-08 09:09:00|2287.43|2286.93|2288.06|2287.56|2288.06|2287.56|2287.31|2286.81|10
1644311350000|2022-02-08 09:09:10|2287.93|2287.43|2287.93|2287.43|2288.06|2287.56|2287.81|2287.31|59
1644311360000|2022-02-08 09:09:20|2287.81|2287.31|2288.06|2287.56|2288.06|2287.56|2287.68|2287.18|28
1644311370000|2022-02-08 09:09:30|2288.18|2287.68|2288.06|2287.56|2288.18|2287.68|2288.06|2287.56|30
1644311380000|2022-02-08 09:09:40|2287.81|2287.31|2287.56|2287.06|2287.81|2287.31|2287.56|2287.06|25
1644311390000|2022-02-08 09:09:50|2287.68|2287.18|2287.81|2287.31|2287.81|2287.31|2287.56|2287.06|9
1644311400000|2022-02-08 09:10:00|2287.68|2287.18|2287.81|2287.31|2287.81|2287.31|2287.31|2286.81|36
1644311410000|2022-02-08 09:10:10|2287.93|2287.43|2287.81|2287.31|2288.06|2287.56|2287.81|2287.31|17
1644311420000|2022-02-08 09:10:20|2287.93|2287.43|2287.93|2287.43|2288.06|2287.56|2287.81|2287.31|13
1644311430000|2022-02-08 09:10:30|2288.06|2287.56|2288.06|2287.56|2288.06|2287.56|2287.93|2287.43|35
1644311440000|2022-02-08 09:10:40|2287.93|2287.43|2287.68|2287.18|2288.06|2287.56|2287.68|2287.18|39
1644311450000|2022-02-08 09:10:50|2287.81|2287.31|2287.81|2287.31|2288.06|2287.56|2287.56|2287.06|24
1644311460000|2022-02-08 09:11:00|2287.93|2287.43|2287.31|2286.81|2287.93|2287.43|2287.31|2286.81|35
1644311470000|2022-02-08 09:11:10|2287.43|2286.93|2287.43|2286.93|2287.56|2287.06|2287.31|2286.81|24
1644311480000|2022-02-08 09:11:20|2287.31|2286.81|2287.43|2286.93|2287.56|2287.06|2287.31|2286.81|12
1644311490000|2022-02-08 09:11:30|2287.56|2287.06|2288.06|2287.56|2288.06|2287.56|2287.56|2287.06|26
1644311500000|2022-02-08 09:11:40|2287.93|2287.43|2288.06|2287.56|2288.06|2287.56|2287.81|2287.31|58
1644311510000|2022-02-08 09:11:50|2287.93|2287.43|2287.81|2287.31|2287.93|2287.43|2287.81|2287.31|22
1644311520000|2022-02-08 09:12:00|2287.56|2287.06|2287.56|2287.06|2287.68|2287.18|2287.56|2287.06|26
1644311530000|2022-02-08 09:12:10|2287.43|2286.93|2287.31|2286.81|2287.43|2286.93|2287.31|2286.81|25
1644311540000|2022-02-08 09:12:20|2287.43|2286.93|2287.56|2287.06|2287.81|2287.31|2287.43|2286.93|45
1644311550000|2022-02-08 09:12:30|2287.68|2287.18|2287.56|2287.06|2287.81|2287.31|2287.56|2287.06|13
1644311560000|2022-02-08 09:12:40|2287.81|2287.31|2287.56|2287.06|2287.81|2287.31|2287.56|2287.06|10
1644311570000|2022-02-08 09:12:50|2287.68|2287.18|2287.18|2286.68|2287.68|2287.18|2287.18|2286.68|15
1644311580000|2022-02-08 09:13:00|2287.06|2286.56|2286.81|2286.31|2287.06|2286.56|2286.81|2286.31|62
1644311590000|2022-02-08 09:13:10|2286.93|2286.43|2287.06|2286.56|2287.06|2286.56|2286.81|2286.31|7
1644311600000|2022-02-08 09:13:20|2287.18|2286.68|2287.31|2286.81|2287.31|2286.81|2287.18|2286.68|18
1644311610000|2022-02-08 09:13:30|2287.18|2286.68|2287.31|2286.81|2287.31|2286.81|2287.06|2286.56|12
1644311620000|2022-02-08 09:13:40|||||||||3
1644311630000|2022-02-08 09:13:50|2287.43|2286.93|2287.31|2286.81|2287.56|2287.06|2287.31|2286.81|21
1644311640000|2022-02-08 09:14:00|2287.43|2286.93|2287.81|2287.31|2287.81|2287.31|2287.31|2286.81|12
1644311650000|2022-02-08 09:14:10|2287.68|2287.18|2287.81|2287.31|2287.81|2287.31|2287.56|2287.06|10
1644311660000|2022-02-08 09:14:20|2287.56|2287.06|2287.56|2287.06|2287.56|2287.06|2287.56|2287.06|3
1644311670000|2022-02-08 09:14:30|2287.31|2286.81|2287.18|2286.68|2287.31|2286.81|2287.06|2286.56|21
1644311680000|2022-02-08 09:14:40|2287.31|2286.81|2287.18|2286.68|2287.31|2286.81|2287.06|2286.56|18
1644311690000|2022-02-08 09:14:50|2287.06|2286.56|2287.43|2286.93|2287.56|2287.06|2287.06|2286.56|25
1644311700000|2022-02-08 09:15:00|2287.56|2287.06|2287.56|2287.06|2287.81|2287.31|2287.56|2287.06|14
1644311710000|2022-02-08 09:15:10|2287.68|2287.18|2287.81|2287.31|2287.81|2287.31|2287.56|2287.06|2
1644311720000|2022-02-08 09:15:20|2287.68|2287.18|2287.93|2287.43|2287.93|2287.43|2287.68|2287.18|15
1644311730000|2022-02-08 09:15:30|2288.06|2287.56|2288.06|2287.56|2288.18|2287.68|2287.81|2287.31|58
1644311740000|2022-02-08 09:15:40|2287.93|2287.43|2287.81|2287.31|2287.93|2287.43|2287.81|2287.31|9
1644311750000|2022-02-08 09:15:50|2287.93|2287.43|2288.06|2287.56|2288.06|2287.56|2287.93|2287.43|31
1644311760000|2022-02-08 09:16:00|2288.18|2287.68|2288.06|2287.56|2288.56|2288.06|2288.06|2287.56|103
1644311770000|2022-02-08 09:16:10|2288.18|2287.68|2288.81|2288.31|2288.81|2288.31|2288.18|2287.68|72
1644311780000|2022-02-08 09:16:20|2289.06|2288.56|2288.81|2288.31|2289.06|2288.56|2288.68|2288.18|32
1644311790000|2022-02-08 09:16:30|2288.68|2288.18|2288.56|2288.06|2288.81|2288.31|2288.56|2288.06|33
1644311810000|2022-02-08 09:16:50|2288.31|2287.81|2288.56|2288.06|2288.56|2288.06|2288.31|2287.81|18
1644311820000|2022-02-08 09:17:00|2288.43|2287.93|2287.93|2287.43|2288.43|2287.93|2287.81|2287.31|21
1644311830000|2022-02-08 09:17:10|2288.06|2287.56|2288.31|2287.81|2288.31|2287.81|2287.81|2287.31|91
1644311840000|2022-02-08 09:17:20|2288.43|2287.93|2288.81|2288.31|2288.81|2288.31|2288.31|2287.81|23
1644311850000|2022-02-08 09:17:30|2288.68|2288.18|2288.31|2287.81|2288.81|2288.31|2288.31|2287.81|13
1644311860000|2022-02-08 09:17:40|2288.06|2287.56|2288.06|2287.56|2288.31|2287.81|2287.93|2287.43|16
1644311870000|2022-02-08 09:17:50|2288.18|2287.68|2288.31|2287.81|2288.31|2287.81|2288.18|2287.68|9
1644311880000|2022-02-08 09:18:00|2288.56|2288.06|2288.56|2288.06|2288.56|2288.06|2288.43|2287.93|11
1644311890000|2022-02-08 09:18:10|2288.43|2287.93|2288.31|2287.81|2288.43|2287.93|2288.06|2287.56|18
1644311900000|2022-02-08 09:18:20|2288.18|2287.68|2288.93|2288.43|2288.93|2288.43|2288.18|2287.68|27
1644311910000|2022-02-08 09:18:30|2289.06|2288.56|2289.06|2288.56|2289.06|2288.56|2288.93|2288.43|7
1644311920000|2022-02-08 09:18:40|2289.18|2288.68|2289.31|2288.81|2289.31|2288.81|2289.06|2288.56|32
1644311930000|2022-02-08 09:18:50|2289.56|2289.06|2289.06|2288.56|2289.56|2289.06|2289.06|2288.56|28
1644311940000|2022-02-08 09:19:00|2288.93|2288.43|2289.06|2288.56|2289.06|2288.56|2288.81|2288.31|38
1644311950000|2022-02-08 09:19:10|2289.31|2288.81|2289.31|2288.81|2289.31|2288.81|2289.06|2288.56|22
1644311960000|2022-02-08 09:19:20|2289.06|2288.56|2289.06|2288.56|2289.06|2288.56|2289.06|2288.56|14
1644311970000|2022-02-08 09:19:30|2289.18|2288.68|2289.31|2288.81|2289.31|2288.81|2289.06|2288.56|0
1644311980000|2022-02-08 09:19:40|2289.56|2289.06|2289.68|2289.18|2289.81|2289.31|2289.56|2289.06|34
1644311990000|2022-02-08 09:19:50|2289.56|2289.06|2289.31|2288.81|2289.56|2289.06|2289.31|2288.81|13
1644312000000|2022-02-08 09:20:00|2289.06|2288.56|2288.81|2288.31|2289.06|2288.56|2288.56|2288.06|49
1644312010000|2022-02-08 09:20:10|2288.68|2288.18|2288.81|2288.31|2288.81|2288.31|2288.56|2288.06|42
1644312020000|2022-02-08 09:20:20|2288.68|2288.18|2288.81|2288.31|2288.81|2288.31|2288.56|2288.06|11
1644312030000|2022-02-08 09:20:30|2288.93|2288.43|2289.06|2288.56|2289.06|2288.56|2288.81|2288.31|27
1644312040000|2022-02-08 09:20:40|2289.31|2288.81|2289.56|2289.06|2289.68|2289.18|2289.31|2288.81|18
1644312050000|2022-02-08 09:20:50|2289.43|2288.93|2289.81|2289.31|2289.93|2289.43|2289.43|2288.93|19
1644312060000|2022-02-08 09:21:00|2289.56|2289.06|2289.56|2289.06|2289.56|2289.06|2289.56|2289.06|27
1644312070000|2022-02-08 09:21:10|2289.68|2289.18|2289.56|2289.06|2289.81|2289.31|2289.56|2289.06|25
1644312080000|2022-02-08 09:21:20|2289.81|2289.31|2290.06|2289.56|2290.06|2289.56|2289.81|2289.31|27
1644312090000|2022-02-08 09:21:30|2290.18|2289.68|2290.31|2289.81|2290.31|2289.81|2290.18|2289.68|12
1644312100000|2022-02-08 09:21:40|2290.18|2289.68|2290.06|2289.56|2290.18|2289.68|2289.81|2289.31|25
1644312110000|2022-02-08 09:21:50|2290.18|2289.68|2290.43|2289.93|2290.56|2290.06|2290.18|2289.68|22
1644312120000|2022-02-08 09:22:00|2290.56|2290.06|2290.56|2290.06|2290.56|2290.06|2290.43|2289.93|22
1644312130000|2022-02-08 09:22:10|2290.81|2290.31|2291.06|2290.56|2291.06|2290.56|2290.81|2290.31|124
1644312140000|2022-02-08 09:22:20|2291.18|2290.68|2291.31|2290.81|2291.43|2290.93|2291.18|2290.68|137
1644312150000|2022-02-08 09:22:30|||||||||95
1644312160000|2022-02-08 09:22:40|2291.18|2290.68|2291.56|2291.06|2291.56|2291.06|2291.18|2290.68|110
1644312170000|2022-02-08 09:22:50|||||||||5
1644312180000|2022-02-08 09:23:00|2291.43|2290.93|2291.31|2290.81|2291.43|2290.93|2291.18|2290.68|121
1644312190000|2022-02-08 09:23:10|2291.43|2290.93|2291.56|2291.06|2291.56|2291.06|2291.31|2290.81|34
1644312200000|2022-02-08 09:23:20|2291.43|2290.93|2291.31|2290.81|2291.43|2290.93|2291.31|2290.81|20
1644312210000|2022-02-08 09:23:30|||||||||12
1644312220000|2022-02-08 09:23:40|2291.43|2290.93|2291.06|2290.56|2291.56|2291.06|2291.06|2290.56|48
1644312230000|2022-02-08 09:23:50|2291.18|2290.68|2291.31|2290.81|2291.43|2290.93|2291.18|2290.68|13
1644312240000|2022-02-08 09:24:00|2290.93|2290.43|2290.81|2290.31|2291.06|2290.56|2290.81|2290.31|29
1644312250000|2022-02-08 09:24:10|||||||||21
1644312260000|2022-02-08 09:24:20|2290.68|2290.18|2290.81|2290.31|2291.06|2290.56|2290.56|2290.06|61
1644312270000|2022-02-08 09:24:30|2290.93|2290.43|2290.81|2290.31|2290.93|2290.43|2290.56|2290.06|13
1644312280000|2022-02-08 09:24:40|2290.68|2290.18|2290.81|2290.31|2290.81|2290.31|2290.56|2290.06|13
1644312290000|2022-02-08 09:24:50|2291.06|2290.56|2291.06|2290.56|2291.06|2290.56|2290.81|2290.31|26
1644312300000|2022-02-08 09:25:00|2290.93|2290.43|2291.06|2290.56|2291.06|2290.56|2290.56|2290.06|21
1644312310000|2022-02-08 09:25:10|2291.31|2290.81|2291.31|2290.81|2291.43|2290.93|2291.31|2290.81|13
1644312320000|2022-02-08 09:25:20|2291.18|2290.68|2291.18|2290.68|2291.31|2290.81|2291.06|2290.56|32
1644312330000|2022-02-08 09:25:30|2291.31|2290.81|2291.06|2290.56|2291.31|2290.81|2290.93|2290.43|9
1644312340000|2022-02-08 09:25:40|2291.31|2290.81|2291.06|2290.56|2291.31|2290.81|2291.06|2290.56|10
1644312350000|2022-02-08 09:25:50|2290.93|2290.43|2291.06|2290.56|2291.18|2290.68|2290.93|2290.43|6
1644312360000|2022-02-08 09:26:00|2290.81|2290.31|2290.31|2289.81|2290.81|2290.31|2290.06|2289.56|48
1644312370000|2022-02-08 09:26:10|2290.43|2289.93|2290.31|2289.81|2290.43|2289.93|2290.06|2289.56|21
1644312380000|2022-02-08 09:26:20|2290.18|2289.68|2290.56|2290.06|2290.56|2290.06|2290.18|2289.68|16
1644312390000|2022-02-08 09:26:30|2290.43|2289.93|2290.31|2289.81|2290.56|2290.06|2290.31|2289.81|18
1644312400000|2022-02-08 09:26:40|2290.43|2289.93|2290.43|2289.93|2290.81|2290.31|2290.31|2289.81|36
1644312410000|2022-02-08 09:26:50|2290.56|2290.06|2290.56|2290.06|2290.56|2290.06|2290.43|2289.93|5
1644312420000|2022-02-08 09:27:00|||||||||2
1644312440000|2022-02-08 09:27:20|2290.43|2289.93|2290.56|2290.06|2290.68|2290.18|2290.31|2289.81|43
1644312450000|2022-02-08 09:27:30|2290.68|2290.18|2290.81|2290.31|2290.81|2290.31|2290.56|2290.06|11
1644312460000|2022-02-08 09:27:40|2291.06|2290.56|2291.06|2290.56|2291.31|2290.81|2291.06|2290.56|14
1644312470000|2022-02-08 09:27:50|2291.18|2290.68|2290.81|2290.31|2291.31|2290.81|2290.81|2290.31|15
1644312480000|2022-02-08 09:28:00|2290.56|2290.06|2290.81|2290.31|2290.81|2290.31|2290.56|2290.06|7
1644312490000|2022-02-08 09:28:10|2290.56|2290.06|2290.81|2290.31|2290.81|2290.31|2290.56|2290.06|25
1644312500000|2022-02-08 09:28:20|2290.93|2290.43|2291.06|2290.56|2291.31|2290.81|2290.93|2290.43|14
1644312510000|2022-02-08 09:28:30|2291.18|2290.68|2291.06|2290.56|2291.31|2290.81|2291.06|2290.56|5
1644312520000|2022-02-08 09:28:40|2291.18|2290.68|2291.06|2290.56|2291.31|2290.81|2291.06|2290.56|15
1644312530000|2022-02-08 09:28:50|2291.31|2290.81|2291.31|2290.81|2291.43|2290.93|2291.31|2290.81|10
1644312540000|2022-02-08 09:29:00|2291.18|2290.68|2291.18|2290.68|2291.18|2290.68|2291.06|2290.56|8
1644312550000|2022-02-08 09:29:10|2291.31|2290.81|2290.68|2290.18|2291.31|2290.81|2290.68|2290.18|17
1644312560000|2022-02-08 09:29:20|2290.56|2290.06|2290.31|2289.81|2290.56|2290.06|2290.31|2289.81|39
1644312570000|2022-02-08 09:29:30|2290.06|2289.56|2289.81|2289.31|2290.06|2289.56|2289.81|2289.31|58
1644312580000|2022-02-08 09:29:40|2289.93|2289.43|2289.81|2289.31|2290.06|2289.56|2289.81|2289.31|27
1644312590000|2022-02-08 09:29:50|2289.93|2289.43|2289.93|2289.43|2290.06|2289.56|2289.81|2289.31|10
1644312600000|2022-02-08 09:30:00|2289.81|2289.31|2289.68|2289.18|2289.81|2289.31|2289.56|2289.06|17
1644312610000|2022-02-08 09:30:10|2289.81|2289.31|2289.81|2289.31|2289.93|2289.43|2289.56|2289.06|15
1644312620000|2022-02-08 09:30:20|2289.93|2289.43|2290.06|2289.56|2290.18|2289.68|2289.93|2289.43|24
1644312630000|2022-02-08 09:30:30|2290.18|2289.68|2290.31|2289.81|2290.31|2289.81|2290.18|2289.68|23
1644312640000|2022-02-08 09:30:40|2290.43|2289.93|2290.31|2289.81|2290.56|2290.06|2290.31|2289.81|15
1644312650000|2022-02-08 09:30:50|2290.43|2289.93|2290.31|2289.81|2290.56|2290.06|2290.31|2289.81|41
1644312660000|2022-02-08 09:31:00|2290.18|2289.68|2290.31|2289.81|2290.31|2289.81|2290.06|2289.56|26
1644312670000|2022-02-08 09:31:10|2290.18|2289.68|2289.81|2289.31|2290.31|2289.81|2289.81|2289.31|21
1644312680000|2022-02-08 09:31:20|2289.68|2289.18|2289.56|2289.06|2289.81|2289.31|2289.56|2289.06|10
1644312690000|2022-02-08 09:31:30|2289.68|2289.18|2289.81|2289.31|2290.06|2289.56|2289.68|2289.18|16
1644312700000|2022-02-08 09:31:40|2289.56|2289.06|2289.56|2289.06|2289.81|2289.31|2289.56|2289.06|18
1644312710000|2022-02-08 09:31:50|2289.31|2288.81|2289.06|2288.56|2289.31|2288.81|2289.06|2288.56|35
1644312720000|2022-02-08 09:32:00|2288.93|2288.43|2288.31|2287.81|2288.93|2288.43|2288.31|2287.81|30
1644312730000|2022-02-08 09:32:10|2288.43|2287.93|2288.31|2287.81|2288.43|2287.93|2288.31|2287.81|17
1644312740000|2022-02-08 09:32:20|2288.43|2287.93|2288.31|2287.81|2288.43|2287.93|2288.31|2287.81|2
1644312750000|2022-02-08 09:32:30|2288.18|2287.68|2288.18|2287.68|2288.31|2287.81|2288.06|2287.56|9
1644312760000|2022-02-08 09:32:40|2288.06|2287.56|2287.81|2287.31|2288.06|2287.56|2287.56|2287.06|114
1644312770000|2022-02-08 09:32:50|2287.93|2287.43|2288.18|2287.68|2288.18|2287.68|2287.93|2287.43|33
1644312780000|2022-02-08 09:33:00|2288.06|2287.56|2288.06|2287.56|2288.31|2287.81|2288.06|2287.56|26
1644312790000|2022-02-08 09:33:10|2288.18|2287.68|2288.31|2287.81|2288.43|2287.93|2288.06|2287.56|40
1644312800000|2022-02-08 09:33:20|2288.43|2287.93|2289.31|2288.81|2289.31|2288.81|2288.43|2287.93|33
1644312810000|2022-02-08 09:33:30|2289.06|2288.56|2289.06|2288.56|2289.18|2288.68|2288.81|2288.31|21
1644312820000|2022-02-08 09:33:40|2289.18|2288.68|2288.56|2288.06|2289.18|2288.68|2288.56|2288.06|28
1644312830000|2022-02-08 09:33:50|2288.31|2287.81|2288.06|2287.56|2288.31|2287.81|2288.06|2287.56|17
1644312840000|2022-02-08 09:34:00|2288.18|2287.68|2288.06|2287.56|2288.31|2287.81|2288.06|2287.56|5
1644312850000|2022-02-08 09:34:10|2288.18|2287.68|2288.31|2287.81|2288.31|2287.81|2288.06|2287.56|16
1644312860000|2022-02-08 09:34:20|2288.56|2288.06|2288.31|2287.81|2288.56|2288.06|2288.31|2287.81|7
1644312870000|2022-02-08 09:34:30|2288.06|2287.56|2288.31|2287.81|2288.31|2287.81|2288.06|2287.56|25
1644312880000|2022-02-08 09:34:40|2288.43|2287.93|2288.31|2287.81|2288.56|2288.06|2288.31|2287.81|2
1644312890000|2022-02-08 09:34:50|2288.06|2287.56|2288.06|2287.56|2288.06|2287.56|2288.06|2287.56|10
1644312900000|2022-02-08 09:35:00|2287.81|2287.31|2288.06|2287.56|2288.06|2287.56|2287.81|2287.31|31
1644312910000|2022-02-08 09:35:10|2288.18|2287.68|2288.56|2288.06|2288.56|2288.06|2288.18|2287.68|13
1644312920000|2022-02-08 09:35:20|2288.43|2287.93|2288.31|2287.81|2288.43|2287.93|2288.18|2287.68|17
1644312930000|2022-02-08 09:35:30|2288.43|2287.93|2288.31|2287.81|2288.43|2287.93|2288.31|2287.81|2
1644312940000|2022-02-08 09:35:40|2288.06|2287.56|2287.68|2287.18|2288.06|2287.56|2287.68|2287.18|27
1644312950000|2022-02-08 09:35:50|2287.81|2287.31|2287.81|2287.31|2287.93|2287.43|2287.56|2287.06|20
1644312960000|2022-02-08 09:36:00|2287.68|2287.18|2288.06|2287.56|2288.06|2287.56|2287.56|2287.06|21
1644312970000|2022-02-08 09:36:10|2288.18|2287.68|2287.81|2287.31|2288.31|2287.81|2287.81|2287.31|30
1644312980000|2022-02-08 09:36:20|2287.93|2287.43|2287.43|2286.93|2288.06|2287.56|2287.31|2286.81|54
1644312990000|2022-02-08 09:36:30|2287.31|2286.81|2287.81|2287.31|2287.93|2287.43|2287.31|2286.81|6
1644313000000|2022-02-08 09:36:40|2287.68|2287.18|2287.31|2286.81|2287.68|2287.18|2287.31|2286.81|3
1644313010000|2022-02-08 09:36:50|2287.43|2286.93|2287.56|2287.06|2287.56|2287.06|2287.31|2286.81|2
1644313020000|2022-02-08 09:37:00|2287.43|2286.93|2287.31|2286.81|2287.43|2286.93|2287.31|2286.81|4
1644313030000|2022-02-08 09:37:10|||||||||13
1644313040000|2022-02-08 09:37:20|2287.43|2286.93|2287.06|2286.56|2287.56|2287.06|2287.06|2286.56|52
1644313050000|2022-02-08 09:37:30|2286.93|2286.43|2287.06|2286.56|2287.06|2286.56|2286.93|2286.43|8
1644313060000|2022-02-08 09:37:40|2286.93|2286.43|2287.06|2286.56|2287.06|2286.56|2286.81|2286.31|13
1644313070000|2022-02-08 09:37:50|2287.18|2286.68|2286.56|2286.06|2287.18|2286.68|2286.56|2286.06|46
1644313080000|2022-02-08 09:38:00|2286.68|2286.18|2286.81|2286.31|2286.81|2286.31|2286.56|2286.06|9
1644313090000|2022-02-08 09:38:10|2286.56|2286.06|2287.56|2287.06|2287.56|2287.06|2286.56|2286.06|79
1644313100000|2022-02-08 09:38:20|2287.43|2286.93|2287.31|2286.81|2287.43|2286.93|2287.31|2286.81|9
1644313110000|2022-02-08 09:38:30|2287.43|2286.93|2287.56|2287.06|2287.56|2287.06|2287.31|2286.81|16
1644313120000|2022-02-08 09:38:40|2287.43|2286.93|2287.56|2287.06|2287.56|2287.06|2287.31|2286.81|4
1644313130000|2022-02-08 09:38:50|2287.68|2287.18|2287.81|2287.31|2287.81|2287.31|2287.68|2287.18|3
1644313140000|2022-02-08 09:39:00|2287.93|2287.43|2287.31|2286.81|2287.93|2287.43|2287.31|2286.81|18
1644313150000|2022-02-08 09:39:10|2287.43|2286.93|2287.31|2286.81|2287.56|2287.06|2287.31|2286.81|13
1644313160000|2022-02-08 09:39:20|2287.43|2286.93|2287.56|2287.06|2287.56|2287.06|2287.43|2286.93|15
1644313170000|2022-02-08 09:39:30|2287.43|2286.93|2287.31|2286.81|2287.56|2287.06|2287.31|2286.81|3
1644313180000|2022-02-08 09:39:40|2287.43|2286.93|2287.31|2286.81|2287.56|2287.06|2287.31|2286.81|11
1644313190000|2022-02-08 09:39:50|2287.06|2286.56|2287.06|2286.56|2287.06|2286.56|2286.81|2286.31|7
1644313200000|2022-02-08 09:40:00|2286.93|2286.43|2287.31|2286.81|2287.31|2286.81|2286.81|2286.31|27
1644313210000|2022-02-08 09:40:10|2287.56|2287.06|2287.43|2286.93|2287.56|2287.06|2287.31|2286.81|59
1644313220000|2022-02-08 09:40:20|2287.56|2287.06|2287.93|2287.43|2288.06|2287.56|2287.56|2287.06|21
1644313230000|2022-02-08 09:40:30|2287.81|2287.31|2287.81|2287.31|2287.93|2287.43|2287.81|2287.31|20
1644313240000|2022-02-08 09:40:40|2287.93|2287.43|2287.81|2287.31|2288.18|2287.68|2287.81|2287.31|23
1644313250000|2022-02-08 09:40:50|2287.56|2287.06|2287.31|2286.81|2287.56|2287.06|2287.31|2286.81|8
1644313260000|2022-02-08 09:41:00|2287.06|2286.56|2287.06|2286.56|2287.31|2286.81|2287.06|2286.56|15
1644313270000|2022-02-08 09:41:10|2287.18|2286.68|2287.06|2286.56|2287.31|2286.81|2287.06|2286.56|5
1644313280000|2022-02-08 09:41:20|2287.18|2286.68|2287.06|2286.56|2287.18|2286.68|2287.06|2286.56|29
1644313290000|2022-02-08 09:41:30|2287.31|2286.81|2287.31|2286.81|2287.31|2286.81|2287.06|2286.56|10
1644313300000|2022-02-08 09:41:40|2287.18|2286.68|2287.43|2286.93|2287.56|2287.06|2287.18|2286.68|5
1644313310000|2022-02-08 09:41:50|2287.56|2287.06|2287.06|2286.56|2287.56|2287.06|2287.06|2286.56|7
1644313320000|2022-02-08 09:42:00|2287.18|2286.68|2287.31|2286.81|2287.31|2286.81|2287.06|2286.56|18
1644313330000|2022-02-08 09:42:10|2286.93|2286.43|2287.06|2286.56|2287.06|2286.56|2286.81|2286.31|7
1644313340000|2022-02-08 09:42:20|2286.93|2286.43|2286.81|2286.31|2287.06|2286.56|2286.81|2286.31|20
1644313350000|2022-02-08 09:42:30|2286.93|2286.43|2286.31|2285.81|2286.93|2286.43|2286.31|2285.81|29
1644313360000|2022-02-08 09:42:40|2286.18|2285.68|2286.06|2285.56|2286.18|2285.68|2286.06|2285.56|16
1644313370000|2022-02-08 09:42:50|2285.93|2285.43|2285.81|2285.31|2286.06|2285.56|2285.81|2285.31|7
1644313380000|2022-02-08 09:43:00|2285.68|2285.18|2285.31|2284.81|2285.68|2285.18|2285.06|2284.56|35
1644313390000|2022-02-08 09:43:10|2285.18|2284.68|2285.06|2284.56|2285.31|2284.81|2285.06|2284.56|24
1644313400000|2022-02-08 09:43:20|2285.18|2284.68|2284.56|2284.06|2285.18|2284.68|2284.43|2283.93|28
1644313410000|2022-02-08 09:43:30|2284.68|2284.18|2284.81|2284.31|2284.81|2284.31|2284.68|2284.18|5
1644313420000|2022-02-08 09:43:40|2284.68|2284.18|2284.56|2284.06|2284.81|2284.31|2284.56|2284.06|15
1644313430000|2022-02-08 09:43:50|2284.31|2283.81|2285.06|2284.56|2285.06|2284.56|2284.31|2283.81|26
1644313440000|2022-02-08 09:44:00|2284.93|2284.43|2284.68|2284.18|2284.93|2284.43|2284.56|2284.06|12
1644313450000|2022-02-08 09:44:10|2284.81|2284.31|2284.81|2284.31|2284.93|2284.43|2284.56|2284.06|13
1644313460000|2022-02-08 09:44:20|2284.68|2284.18|2284.31|2283.81|2284.81|2284.31|2284.31|2283.81|42
1644313470000|2022-02-08 09:44:30|2284.56|2284.06|2284.81|2284.31|2284.93|2284.43|2284.56|2284.06|14
1644313480000|2022-02-08 09:44:40|2284.68|2284.18|2284.81|2284.31|2284.81|2284.31|2284.68|2284.18|32
1644313490000|2022-02-08 09:44:50|2284.93|2284.43|2284.81|2284.31|2285.06|2284.56|2284.81|2284.31|10
1644313500000|2022-02-08 09:45:00|2284.56|2284.06|2284.31|2283.81|2284.56|2284.06|2284.18|2283.68|34
1644313510000|2022-02-08 09:45:10|2284.43|2283.93|2284.43|2283.93|2284.56|2284.06|2284.31|2283.81|12
1644313520000|2022-02-08 09:45:20|2284.56|2284.06|2284.56|2284.06|2284.81|2284.31|2284.56|2284.06|7
1644313530000|2022-02-08 09:45:30|2284.43|2283.93|2284.56|2284.06|2284.68|2284.18|2284.43|2283.93|11
1644313540000|2022-02-08 09:45:40|2284.68|2284.18|2285.06|2284.56|2285.31|2284.81|2284.68|2284.18|22
1644313550000|2022-02-08 09:45:50|2285.18|2284.68|2285.56|2285.06|2285.56|2285.06|2285.06|2284.56|29
1644313560000|2022-02-08 09:46:00|2285.68|2285.18|2286.06|2285.56|2286.43|2285.93|2285.56|2285.06|57
1644313570000|2022-02-08 09:46:10|2285.81|2285.31|2285.81|2285.31|2285.93|2285.43|2285.81|2285.31|19
1644313580000|2022-02-08 09:46:20|2285.68|2285.18|2285.06|2284.56|2285.68|2285.18|2284.93|2284.43|36
1644313590000|2022-02-08 09:46:30|2285.18|2284.68|2285.31|2284.81|2285.56|2285.06|2285.18|2284.68|28
1644313600000|2022-02-08 09:46:40|2285.06|2284.56|2285.56|2285.06|2285.56|2285.06|2285.06|2284.56|15
1644313610000|2022-02-08 09:46:50|2285.43|2284.93|2285.31|2284.81|2285.56|2285.06|2285.31|2284.81|6
1644313620000|2022-02-08 09:47:00|2285.06|2284.56|2285.06|2284.56|2285.06|2284.56|2284.93|2284.43|19
1644313630000|2022-02-08 09:47:10|2284.93|2284.43|2285.06|2284.56|2285.06|2284.56|2284.81|2284.31|11
1644313640000|2022-02-08 09:47:20|2285.18|2284.68|2284.81|2284.31|2285.31|2284.81|2284.81|2284.31|10
1644313650000|2022-02-08 09:47:30|2284.56|2284.06|2284.56|2284.06|2284.81|2284.31|2284.31|2283.81|12
1644313660000|2022-02-08 09:47:40|2284.43|2283.93|2284.81|2284.31|2284.93|2284.43|2284.43|2283.93|24
1644313670000|2022-02-08 09:47:50|2284.56|2284.06|2284.56|2284.06|2284.56|2284.06|2284.56|2284.06|2
1644313680000|2022-02-08 09:48:00|2284.68|2284.18|2284.81|2284.31|2284.81|2284.31|2284.56|2284.06|10
1644313690000|2022-02-08 09:48:10|2284.68|2284.18|2285.06|2284.56|2285.06|2284.56|2284.56|2284.06|12
1644313700000|2022-02-08 09:48:20|2285.18|2284.68|2285.31|2284.81|2285.31|2284.81|2285.06|2284.56|11
1644313710000|2022-02-08 09:48:30|2285.56|2285.06|2285.43|2284.93|2285.56|2285.06|2285.31|2284.81|10
1644313720000|2022-02-08 09:48:40|2285.31|2284.81|2285.31|2284.81|2285.31|2284.81|2285.31|2284.81|1
1644313730000|2022-02-08 09:48:50|2285.06|2284.56|2284.81|2284.31|2285.06|2284.56|2284.81|2284.31|12
1644313740000|2022-02-08 09:49:00|2284.68|2284.18|2283.93|2283.43|2284.68|2284.18|2283.93|2283.43|27
1644313750000|2022-02-08 09:49:10|2284.06|2283.56|2284.06|2283.56|2284.31|2283.81|2284.06|2283.56|8
1644313760000|2022-02-08 09:49:20|2283.93|2283.43|2284.06|2283.56|2284.06|2283.56|2283.93|2283.43|4
1644313770000|2022-02-08 09:49:30|2283.93|2283.43|2284.06|2283.56|2284.06|2283.56|2283.81|2283.31|10
1644313780000|2022-02-08 09:49:40|2284.31|2283.81|2284.81|2284.31|2284.81|2284.31|2284.31|2283.81|31
1644313790000|2022-02-08 09:49:50|2284.68|2284.18|2284.56|2284.06|2284.68|2284.18|2284.31|2283.81|9
1644313800000|2022-02-08 09:50:00|2284.43|2283.93|2285.81|2285.31|2285.81|2285.31|2284.31|2283.81|112
1644313810000|2022-02-08 09:50:10|2285.68|2285.18|2286.31|2285.81|2286.56|2286.06|2285.56|2285.06|183
1644313820000|2022-02-08 09:50:20|2286.18|2285.68|2286.31|2285.81|2286.31|2285.81|2285.81|2285.31|36
1644313830000|2022-02-08 09:50:30|2286.56|2286.06|2287.31|2286.81|2287.31|2286.81|2286.56|2286.06|78
1644313840000|2022-02-08 09:50:40|2287.43|2286.93|2287.06|2286.56|2287.43|2286.93|2286.81|2286.31|66
1644313850000|2022-02-08 09:50:50|2287.18|2286.68|2286.31|2285.81|2287.18|2286.68|2286.06|2285.56|33
1644313860000|2022-02-08 09:51:00|2286.18|2285.68|2284.31|2283.81|2286.18|2285.68|2284.31|2283.81|86
1644313870000|2022-02-08 09:51:10|2284.43|2283.93|2284.31|2283.81|2284.81|2284.31|2284.18|2283.68|25
1644313880000|2022-02-08 09:51:20|2284.43|2283.93|2284.06|2283.56|2284.43|2283.93|2284.06|2283.56|44
1644313890000|2022-02-08 09:51:30|2284.31|2283.81|2284.31|2283.81|2284.56|2284.06|2284.06|2283.56|31
1644313900000|2022-02-08 09:51:40|2284.18|2283.68|2284.06|2283.56|2284.31|2283.81|2283.93|2283.43|83
1644313910000|2022-02-08 09:51:50|2283.81|2283.31|2283.81|2283.31|2283.93|2283.43|2283.81|2283.31|13
1644313920000|2022-02-08 09:52:00|2283.93|2283.43|2284.06|2283.56|2284.06|2283.56|2283.81|2283.31|19
1644313930000|2022-02-08 09:52:10|2284.18|2283.68|2284.06|2283.56|2284.31|2283.81|2284.06|2283.56|8
1644313940000|2022-02-08 09:52:20|2283.93|2283.43|2283.68|2283.18|2284.06|2283.56|2283.56|2283.06|32
1644313950000|2022-02-08 09:52:30|2283.81|2283.31|2283.56|2283.06|2283.81|2283.31|2283.56|2283.06|47
1644313960000|2022-02-08 09:52:40|2283.81|2283.31|2282.81|2282.31|2284.06|2283.56|2282.81|2282.31|58
1644313970000|2022-02-08 09:52:50|2282.56|2282.06|2282.56|2282.06|2282.81|2282.31|2282.31|2281.81|10
1644313980000|2022-02-08 09:53:00|2282.31|2281.81|2282.81|2282.31|2282.81|2282.31|2282.31|2281.81|49
1644313990000|2022-02-08 09:53:10|2282.68|2282.18|2282.56|2282.06|2282.81|2282.31|2282.43|2281.93|28
1644314000000|2022-02-08 09:53:20|2282.81|2282.31|2282.31|2281.81|2282.81|2282.31|2282.31|2281.81|11
1644314010000|2022-02-08 09:53:30|2282.43|2281.93|2283.06|2282.56|2283.06|2282.56|2282.43|2281.93|25
1644314020000|2022-02-08 09:53:40|2283.18|2282.68|2283.06|2282.56|2283.31|2282.81|2282.93|2282.43|33
1644314030000|2022-02-08 09:53:50|2282.81|2282.31|2282.81|2282.31|2283.06|2282.56|2282.81|2282.31|9
1644314040000|2022-02-08 09:54:00|2282.93|2282.43|2283.18|2282.68|2283.31|2282.81|2282.93|2282.43|25
1644314050000|2022-02-08 09:54:10|2283.06|2282.56|2283.31|2282.81|2283.31|2282.81|2283.06|2282.56|9
1644314060000|2022-02-08 09:54:20|2283.18|2282.68|2283.56|2283.06|2283.68|2283.18|2283.06|2282.56|40
1644314070000|2022-02-08 09:54:30|2283.68|2283.18|2283.06|2282.56|2283.68|2283.18|2282.81|2282.31|39
1644314080000|2022-02-08 09:54:40|2283.18|2282.68|2283.31|2282.81|2283.43|2282.93|2283.06|2282.56|28
1644314090000|2022-02-08 09:54:50|2283.18|2282.68|2283.18|2282.68|2283.31|2282.81|2283.18|2282.68|6
1644314100000|2022-02-08 09:55:00|2283.06|2282.56|2282.06|2281.56|2283.06|2282.56|2282.06|2281.56|64
1644314110000|2022-02-08 09:55:10|2282.18|2281.68|2282.31|2281.81|2282.56|2282.06|2282.18|2281.68|89
1644314120000|2022-02-08 09:55:20|2282.43|2281.93|2281.93|2281.43|2282.56|2282.06|2281.93|2281.43|29
1644314130000|2022-02-08 09:55:30|2281.81|2281.31|2281.81|2281.31|2281.81|2281.31|2281.31|2280.81|79
1644314140000|2022-02-08 09:55:40|2281.68|2281.18|2280.81|2280.31|2281.68|2281.18|2280.81|2280.31|33
1644314150000|2022-02-08 09:55:50|2280.93|2280.43|2281.06|2280.56|2281.06|2280.56|2280.93|2280.43|8
1644314160000|2022-02-08 09:56:00|2281.18|2280.68|2280.81|2280.31|2281.31|2280.81|2280.81|2280.31|27
1644314170000|2022-02-08 09:56:10|2280.93|2280.43|2280.56|2280.06|2281.06|2280.56|2280.56|2280.06|14
1644314180000|2022-02-08 09:56:20|2280.31|2279.81|2280.06|2279.56|2280.56|2280.06|2280.06|2279.56|64
1644314190000|2022-02-08 09:56:30|2279.81|2279.31|2280.06|2279.56|2280.06|2279.56|2279.81|2279.31|77
1644314200000|2022-02-08 09:56:40|2279.93|2279.43|2280.06|2279.56|2280.06|2279.56|2279.56|2279.06|53
1644314210000|2022-02-08 09:56:50|2279.93|2279.43|2280.31|2279.81|2280.31|2279.81|2279.93|2279.43|54
1644314220000|2022-02-08 09:57:00|2280.18|2279.68|2280.31|2279.81|2280.31|2279.81|2280.06|2279.56|24
1644314230000|2022-02-08 09:57:10|2280.43|2279.93|2280.31|2279.81|2280.43|2279.93|2280.18|2279.68|41
1644314240000|2022-02-08 09:57:20|2280.06|2279.56|2280.56|2280.06|2280.56|2280.06|2280.06|2279.56|29
1644314250000|2022-02-08 09:57:30|2280.31|2279.81|2280.81|2280.31|2280.81|2280.31|2280.31|2279.81|39
1644314260000|2022-02-08 09:57:40|2281.06|2280.56|2281.06|2280.56|2281.06|2280.56|2280.81|2280.31|10
1644314270000|2022-02-08 09:57:50|2280.93|2280.43|2280.31|2279.81|2281.06|2280.56|2280.31|2279.81|19
1644314280000|2022-02-08 09:58:00|2280.43|2279.93|2280.31|2279.81|2280.43|2279.93|2279.81|2279.31|34
1644314290000|2022-02-08 09:58:10|2280.43|2279.93|2280.56|2280.06|2280.81|2280.31|2280.31|2279.81|25
1644314300000|2022-02-08 09:58:20|2280.43|2279.93|2279.81|2279.31|2280.43|2279.93|2279.81|2279.31|56
1644314310000|2022-02-08 09:58:30|2279.93|2279.43|2279.93|2279.43|2280.06|2279.56|2279.81|2279.31|8
1644314320000|2022-02-08 09:58:40|2280.06|2279.56|2279.68|2279.18|2280.06|2279.56|2279.68|2279.18|5
1644314330000|2022-02-08 09:58:50|2279.56|2279.06|2279.68|2279.18|2279.81|2279.31|2279.56|2279.06|9
1644314340000|2022-02-08 09:59:00|2279.56|2279.06|2280.06|2279.56|2280.06|2279.56|2279.56|2279.06|33
1644314350000|2022-02-08 09:59:10|2279.93|2279.43|2279.81|2279.31|2280.06|2279.56|2279.81|2279.31|14
1644314360000|2022-02-08 09:59:20|2280.06|2279.56|2280.06|2279.56|2280.06|2279.56|2279.93|2279.43|14
1644314370000|2022-02-08 09:59:30|2280.31|2279.81|2280.56|2280.06|2280.68|2280.18|2280.31|2279.81|25
1644314380000|2022-02-08 09:59:40|2280.43|2279.93|2280.31|2279.81|2280.56|2280.06|2280.31|2279.81|13
1644314390000|2022-02-08 09:59:50|2280.43|2279.93|2280.31|2279.81|2280.43|2279.93|2280.31|2279.81|10
1644314400000|2022-02-08 10:00:00|2280.18|2279.68|2279.31|2278.81|2280.31|2279.81|2279.31|2278.81|89
1644314410000|2022-02-08 10:00:10|2279.43|2278.93|2279.43|2278.93|2279.56|2279.06|2279.31|2278.81|78
1644314420000|2022-02-08 10:00:20|2279.31|2278.81|2279.43|2278.93|2279.56|2279.06|2279.18|2278.68|49
1644314430000|2022-02-08 10:00:30|2279.31|2278.81|2279.56|2279.06|2279.81|2279.31|2279.31|2278.81|58
1644314440000|2022-02-08 10:00:40|2279.06|2278.56|2279.06|2278.56|2279.06|2278.56|2279.06|2278.56|20
1644314450000|2022-02-08 10:00:50|2279.18|2278.68|2279.56|2279.06|2279.56|2279.06|2279.18|2278.68|37
1644314460000|2022-02-08 10:01:00|||||||||12
1644314470000|2022-02-08 10:01:10|2279.43|2278.93|2279.81|2279.31|2279.81|2279.31|2279.43|2278.93|20
1644314480000|2022-02-08 10:01:20|2279.68|2279.18|2279.31|2278.81|2279.68|2279.18|2279.31|2278.81|47
1644314490000|2022-02-08 10:01:30|||||||||33
1644314500000|2022-02-08 10:01:40|2279.18|2278.68|2279.31|2278.81|2279.43|2278.93|2279.18|2278.68|109
1644314510000|2022-02-08 10:01:50|2279.06|2278.56|2279.31|2278.81|2279.31|2278.81|2279.06|2278.56|177
1644314520000|2022-02-08 10:02:00|2279.06|2278.56|2278.81|2278.31|2279.06|2278.56|2278.56|2278.06|102
1644314530000|2022-02-08 10:02:10|2278.93|2278.43|2279.06|2278.56|2279.06|2278.56|2278.81|2278.31|24
1644314540000|2022-02-08 10:02:20|2278.93|2278.43|2279.06|2278.56|2279.06|2278.56|2278.93|2278.43|10
1644314550000|2022-02-08 10:02:30|2278.93|2278.43|2279.06|2278.56|2279.06|2278.56|2278.81|2278.31|22
1644314560000|2022-02-08 10:02:40|2279.18|2278.68|2278.93|2278.43|2279.18|2278.68|2278.93|2278.43|20
1644314570000|2022-02-08 10:02:50|2278.81|2278.31|2278.81|2278.31|2278.81|2278.31|2278.68|2278.18|3
1644314580000|2022-02-08 10:03:00|2278.68|2278.18|2278.93|2278.43|2279.06|2278.56|2278.68|2278.18|21
1644314590000|2022-02-08 10:03:10|2279.06|2278.56|2279.56|2279.06|2279.56|2279.06|2278.93|2278.43|30
1644314600000|2022-02-08 10:03:20|2279.43|2278.93|2278.81|2278.31|2279.43|2278.93|2278.81|2278.31|28
1644314610000|2022-02-08 10:03:30|2278.68|2278.18|2278.81|2278.31|2278.81|2278.31|2278.68|2278.18|19
1644314620000|2022-02-08 10:03:40|2278.68|2278.18|2278.56|2278.06|2278.68|2278.18|2278.56|2278.06|26
1644314630000|2022-02-08 10:03:50|2278.68|2278.18|2279.06|2278.56|2279.06|2278.56|2278.68|2278.18|16
1644314640000|2022-02-08 10:04:00|2279.18|2278.68|2279.31|2278.81|2279.56|2279.06|2279.18|2278.68|65
1644314650000|2022-02-08 10:04:10|2279.43|2278.93|2279.06|2278.56|2279.43|2278.93|2279.06|2278.56|18
1644314660000|2022-02-08 10:04:20|2279.18|2278.68|2279.18|2278.68|2279.31|2278.81|2279.06|2278.56|30
1644314670000|2022-02-08 10:04:30|2279.06|2278.56|2278.81|2278.31|2279.31|2278.81|2278.81|2278.31|36
1644314680000|2022-02-08 10:04:40|2278.93|2278.43|2278.68|2278.18|2279.06|2278.56|2278.56|2278.06|25
1644314690000|2022-02-08 10:04:50|2278.56|2278.06|2278.81|2278.31|2278.81|2278.31|2278.31|2277.81|29
1644314700000|2022-02-08 10:05:00|2278.56|2278.06|2279.06|2278.56|2279.06|2278.56|2278.56|2278.06|33
1644314710000|2022-02-08 10:05:10|2279.56|2279.06|2279.06|2278.56|2279.56|2279.06|2279.06|2278.56|49
1644314720000|2022-02-08 10:05:20|2278.93|2278.43|2279.31|2278.81|2279.43|2278.93|2278.93|2278.43|78
1644314730000|2022-02-08 10:05:30|2279.43|2278.93|2279.31|2278.81|2279.43|2278.93|2279.31|2278.81|23
1644314740000|2022-02-08 10:05:40|2279.18|2278.68|2279.06|2278.56|2279.31|2278.81|2279.06|2278.56|22
1644314750000|2022-02-08 10:05:50|2278.81|2278.31|2278.81|2278.31|2278.81|2278.31|2278.81|2278.31|8
1644314760000|2022-02-08 10:06:00|2278.93|2278.43|2279.06|2278.56|2279.06|2278.56|2278.81|2278.31|17
1644314770000|2022-02-08 10:06:10|2278.93|2278.43|2279.06|2278.56|2279.31|2278.81|2278.81|2278.31|20
1644314780000|2022-02-08 10:06:20|2279.18|2278.68|2279.06|2278.56|2279.18|2278.68|2279.06|2278.56|27
1644314790000|2022-02-08 10:06:30|2279.18|2278.68|2278.56|2278.06|2279.31|2278.81|2278.43|2277.93|24
1644314800000|2022-02-08 10:06:40|2278.43|2277.93|2278.06|2277.56|2278.43|2277.93|2278.06|2277.56|6
1644314810000|2022-02-08 10:06:50|2277.93|2277.43|2277.81|2277.31|2278.06|2277.56|2277.81|2277.31|45
1644314820000|2022-02-08 10:07:00|2277.93|2277.43|2278.31|2277.81|2278.56|2278.06|2277.93|2277.43|21
1644314830000|2022-02-08 10:07:10|2278.06|2277.56|2278.06|2277.56|2278.06|2277.56|2278.06|2277.56|8
1644314840000|2022-02-08 10:07:20|2277.93|2277.43|2278.31|2277.81|2278.31|2277.81|2277.81|2277.31|10
1644314850000|2022-02-08 10:07:30|2278.43|2277.93|2278.31|2277.81|2278.56|2278.06|2278.31|2277.81|20
1644314860000|2022-02-08 10:07:40|2278.43|2277.93|2278.31|2277.81|2278.56|2278.06|2278.31|2277.81|8
1644314870000|2022-02-08 10:07:50|2278.56|2278.06|2278.56|2278.06|2278.56|2278.06|2278.56|2278.06|6
1644314880000|2022-02-08 10:08:00|2278.31|2277.81|2278.06|2277.56|2278.31|2277.81|2278.06|2277.56|45
1644314890000|2022-02-08 10:08:10|2278.18|2277.68|2277.81|2277.31|2278.31|2277.81|2277.81|2277.31|35
1644314900000|2022-02-08 10:08:20|2277.93|2277.43|2277.81|2277.31|2278.06|2277.56|2277.81|2277.31|57
1644314910000|2022-02-08 10:08:30|2277.68|2277.18|2277.81|2277.31|2277.81|2277.31|2277.31|2276.81|22
1644314920000|2022-02-08 10:08:40|2277.68|2277.18|2277.56|2277.06|2277.81|2277.31|2277.56|2277.06|11
1644314930000|2022-02-08 10:08:50|2277.81|2277.31|2277.31|2276.81|2277.81|2277.31|2277.06|2276.56|10
1644314940000|2022-02-08 10:09:00|2277.56|2277.06|2277.56|2277.06|2277.56|2277.06|2277.31|2276.81|17
1644314950000|2022-02-08 10:09:10|2277.68|2277.18|2277.81|2277.31|2277.93|2277.43|2277.56|2277.06|19
1644314960000|2022-02-08 10:09:20|2277.68|2277.18|2278.06|2277.56|2278.06|2277.56|2277.68|2277.18|29
1644314970000|2022-02-08 10:09:30|2277.81|2277.31|2277.56|2277.06|2277.93|2277.43|2277.56|2277.06|25
1644314980000|2022-02-08 10:09:40|2277.43|2276.93|2277.31|2276.81|2277.43|2276.93|2277.31|2276.81|7
1644314990000|2022-02-08 10:09:50|2277.18|2276.68|2277.31|2276.81|2277.31|2276.81|2277.06|2276.56|10
1644315000000|2022-02-08 10:10:00|2277.56|2277.06|2276.81|2276.31|2277.56|2277.06|2276.81|2276.31|44
1644315010000|2022-02-08 10:10:10|2277.06|2276.56|2277.31|2276.81|2277.31|2276.81|2276.93|2276.43|63
1644315020000|2022-02-08 10:10:20|2277.56|2277.06|2278.06|2277.56|2278.06|2277.56|2277.56|2277.06|27
1644315030000|2022-02-08 10:10:30|2277.81|2277.31|2277.81|2277.31|2277.81|2277.31|2277.81|2277.31|29
1644315040000|2022-02-08 10:10:40|2278.06|2277.56|2278.06|2277.56|2278.06|2277.56|2277.93|2277.43|47
1644315050000|2022-02-08 10:10:50|2277.81|2277.31|2277.93|2277.43|2277.93|2277.43|2277.81|2277.31|10
1644315060000|2022-02-08 10:11:00|2278.06|2277.56|2278.06|2277.56|2278.06|2277.56|2277.81|2277.31|59
1644315070000|2022-02-08 10:11:10|2278.31|2277.81|2278.06|2277.56|2278.31|2277.81|2278.06|2277.56|19
1644315080000|2022-02-08 10:11:20|2278.18|2277.68|2278.06|2277.56|2278.31|2277.81|2277.93|2277.43|21
1644315090000|2022-02-08 10:11:30|2278.31|2277.81|2278.31|2277.81|2278.31|2277.81|2278.06|2277.56|11
1644315100000|2022-02-08 10:11:40|2278.56|2278.06|2278.81|2278.31|2278.81|2278.31|2278.56|2278.06|36
1644315110000|2022-02-08 10:11:50|2278.93|2278.43|2279.06|2278.56|2279.18|2278.68|2278.68|2278.18|38
1644315120000|2022-02-08 10:12:00|2279.18|2278.68|2278.56|2278.06|2279.31|2278.81|2278.56|2278.06|67
1644315130000|2022-02-08 10:12:10|2278.81|2278.31|2278.81|2278.31|2278.93|2278.43|2278.81|2278.31|28
1644315140000|2022-02-08 10:12:20|2278.93|2278.43|2278.81|2278.31|2279.06|2278.56|2278.81|2278.31|24
1644315150000|2022-02-08 10:12:30|2278.68|2278.18|2278.56|2278.06|2278.68|2278.18|2278.31|2277.81|8
1644315160000|2022-02-08 10:12:40|2278.68|2278.18|2278.56|2278.06|2278.81|2278.31|2278.56|2278.06|28
1644315170000|2022-02-08 10:12:50|2278.68|2278.18|2278.31|2277.81|2278.81|2278.31|2278.31|2277.81|14
1644315180000|2022-02-08 10:13:00|2278.06|2277.56|2278.31|2277.81|2278.31|2277.81|2278.06|2277.56|12
1644315190000|2022-02-08 10:13:10|2278.43|2277.93|2278.56|2278.06|2278.56|2278.06|2278.43|2277.93|4
1644315200000|2022-02-08 10:13:20|2278.31|2277.81|2278.43|2277.93|2278.56|2278.06|2278.31|2277.81|38
1644315210000|2022-02-08 10:13:30|2278.56|2278.06|2278.56|2278.06|2278.81|2278.31|2278.43|2277.93|29
1644315220000|2022-02-08 10:13:40|2278.68|2278.18|2278.56|2278.06|2278.81|2278.31|2278.43|2277.93|24
1644315230000|2022-02-08 10:13:50|2278.68|2278.18|2278.56|2278.06|2278.81|2278.31|2278.56|2278.06|11
1644315240000|2022-02-08 10:14:00|2278.68|2278.18|2279.06|2278.56|2279.06|2278.56|2278.56|2278.06|34
1644315250000|2022-02-08 10:14:10|2278.93|2278.43|2279.18|2278.68|2279.18|2278.68|2278.93|2278.43|9
1644315260000|2022-02-08 10:14:20|2279.31|2278.81|2279.18|2278.68|2279.31|2278.81|2279.06|2278.56|19
1644315270000|2022-02-08 10:14:30|2279.06|2278.56|2278.81|2278.31|2279.06|2278.56|2278.56|2278.06|35
1644315280000|2022-02-08 10:14:40|2278.68|2278.18|2278.56|2278.06|2278.68|2278.18|2278.56|2278.06|2
1644315290000|2022-02-08 10:14:50|2278.43|2277.93|2278.06|2277.56|2278.43|2277.93|2278.06|2277.56|38
1644315300000|2022-02-08 10:15:00|2278.18|2277.68|2278.06|2277.56|2278.18|2277.68|2277.68|2277.18|166
1644315310000|2022-02-08 10:15:10|2277.93|2277.43|2278.06|2277.56|2278.06|2277.56|2277.81|2277.31|44
1644315320000|2022-02-08 10:15:20|2278.31|2277.81|2278.56|2278.06|2278.56|2278.06|2278.06|2277.56|40
1644315330000|2022-02-08 10:15:30|2278.31|2277.81|2278.31|2277.81|2278.31|2277.81|2278.31|2277.81|6
1644315340000|2022-02-08 10:15:40|2278.18|2277.68|2278.31|2277.81|2278.31|2277.81|2278.06|2277.56|2
1644315350000|2022-02-08 10:15:50|2278.18|2277.68|2278.06|2277.56|2278.31|2277.81|2277.93|2277.43|1
1644315360000|2022-02-08 10:16:00|2277.93|2277.43|2277.81|2277.31|2278.06|2277.56|2277.68|2277.18|3
1644315370000|2022-02-08 10:16:10|2278.06|2277.56|2278.31|2277.81|2278.43|2277.93|2278.06|2277.56|21
1644315380000|2022-02-08 10:16:20|||||||||2
1644315390000|2022-02-08 10:16:30|2278.06|2277.56|2278.06|2277.56|2278.31|2277.81|2278.06|2277.56|14
1644315400000|2022-02-08 10:16:40|2278.18|2277.68|2277.81|2277.31|2278.18|2277.68|2277.81|2277.31|20
1644315410000|2022-02-08 10:16:50|2277.68|2277.18|2277.93|2277.43|2277.93|2277.43|2277.68|2277.18|11
1644315420000|2022-02-08 10:17:00|2277.81|2277.31|2276.81|2276.31|2277.81|2277.31|2276.81|2276.31|28
1644315430000|2022-02-08 10:17:10|2276.93|2276.43|2276.93|2276.43|2277.18|2276.68|2276.93|2276.43|30
1644315440000|2022-02-08 10:17:20|2277.06|2276.56|2276.81|2276.31|2277.06|2276.56|2276.56|2276.06|21
1644315450000|2022-02-08 10:17:30|2276.56|2276.06|2276.56|2276.06|2276.68|2276.18|2276.31|2275.81|51
1644315460000|2022-02-08 10:17:40|2276.31|2275.81|2276.31|2275.81|2276.56|2276.06|2276.18|2275.68|48
1644315470000|2022-02-08 10:17:50|2276.43|2275.93|2276.56|2276.06|2276.56|2276.06|2276.43|2275.93|17
1644315480000|2022-02-08 10:18:00|2276.43|2275.93|2276.68|2276.18|2276.81|2276.31|2276.31|2275.81|51
1644315490000|2022-02-08 10:18:10|2276.56|2276.06|2276.81|2276.31|2276.81|2276.31|2276.56|2276.06|22
1644315500000|2022-02-08 10:18:20|2276.68|2276.18|2277.06|2276.56|2277.06|2276.56|2276.68|2276.18|59
1644315510000|2022-02-08 10:18:30|2277.18|2276.68|2277.31|2276.81|2277.31|2276.81|2277.06|2276.56|29
1644315520000|2022-02-08 10:18:40|2277.18|2276.68|2277.31|2276.81|2277.43|2276.93|2277.18|2276.68|15
1644315530000|2022-02-08 10:18:50|2277.18|2276.68|2277.31|2276.81|2277.43|2276.93|2277.06|2276.56|8
1644315540000|2022-02-08 10:19:00|2277.43|2276.93|2277.31|2276.81|2277.56|2277.06|2277.06|2276.56|25
1644315550000|2022-02-08 10:19:10|2277.18|2276.68|2277.31|2276.81|2277.31|2276.81|2277.06|2276.56|22
1644315560000|2022-02-08 10:19:20|2277.56|2277.06|2277.56|2277.06|2277.56|2277.06|2277.31|2276.81|6
1644315570000|2022-02-08 10:19:30|2277.68|2277.18|2277.18|2276.68|2277.81|2277.31|2277.18|2276.68|21
1644315580000|2022-02-08 10:19:40|2277.06|2276.56|2277.18|2276.68|2277.31|2276.81|2277.06|2276.56|1
1644315590000|2022-02-08 10:19:50|2277.31|2276.81|2277.06|2276.56|2277.31|2276.81|2277.06|2276.56|15
1644315600000|2022-02-08 10:20:00|2277.18|2276.68|2277.56|2277.06|2277.56|2277.06|2277.18|2276.68|26
1644315610000|2022-02-08 10:20:10|2277.81|2277.31|2277.81|2277.31|2277.81|2277.31|2277.56|2277.06|16
1644315620000|2022-02-08 10:20:20|2277.68|2277.18|2277.56|2277.06|2277.81|2277.31|2277.31|2276.81|35
1644315630000|2022-02-08 10:20:30|2277.68|2277.18|2277.31|2276.81|2277.81|2277.31|2277.31|2276.81|30
1644315650000|2022-02-08 10:20:50|2277.43|2276.93|2277.06|2276.56|2277.43|2276.93|2277.06|2276.56|31
1644315660000|2022-02-08 10:21:00|2277.31|2276.81|2276.81|2276.31|2277.31|2276.81|2276.81|2276.31|29
1644315670000|2022-02-08 10:21:10|2276.93|2276.43|2277.31|2276.81|2277.31|2276.81|2276.81|2276.31|50
1644315680000|2022-02-08 10:21:20|2277.56|2277.06|2277.06|2276.56|2277.56|2277.06|2277.06|2276.56|42
1644315690000|2022-02-08 10:21:30|2276.81|2276.31|2277.06|2276.56|2277.06|2276.56|2276.81|2276.31|16
1644315700000|2022-02-08 10:21:40|2276.93|2276.43|2276.81|2276.31|2276.93|2276.43|2276.81|2276.31|28
1644315710000|2022-02-08 10:21:50|2276.56|2276.06|2276.81|2276.31|2276.93|2276.43|2276.56|2276.06|49
1644315720000|2022-02-08 10:22:00|2276.93|2276.43|2276.81|2276.31|2276.93|2276.43|2276.81|2276.31|11
1644315730000|2022-02-08 10:22:10|2276.56|2276.06|2276.31|2275.81|2276.56|2276.06|2276.31|2275.81|41
1644315740000|2022-02-08 10:22:20|2276.18|2275.68|2276.31|2275.81|2276.31|2275.81|2276.06|2275.56|25
1644315750000|2022-02-08 10:22:30|2276.18|2275.68|2276.31|2275.81|2276.31|2275.81|2276.06|2275.56|25
1644315760000|2022-02-08 10:22:40|2276.56|2276.06|2276.56|2276.06|2276.56|2276.06|2276.31|2275.81|10
1644315770000|2022-02-08 10:22:50|2276.43|2275.93|2277.06|2276.56|2277.31|2276.81|2276.43|2275.93|61
1644315780000|2022-02-08 10:23:00|2276.81|2276.31|2276.81|2276.31|2276.81|2276.31|2276.81|2276.31|9
1644315790000|2022-02-08 10:23:10|2276.68|2276.18|2277.31|2276.81|2277.31|2276.81|2276.56|2276.06|40
1644315800000|2022-02-08 10:23:20|2277.18|2276.68|2276.81|2276.31|2277.18|2276.68|2276.81|2276.31|14
1644315810000|2022-02-08 10:23:30|2276.56|2276.06|2276.31|2275.81|2276.56|2276.06|2276.31|2275.81|8
1644315820000|2022-02-08 10:23:40|2276.18|2275.68|2276.31|2275.81|2276.56|2276.06|2276.18|2275.68|25
1644315830000|2022-02-08 10:23:50|2276.43|2275.93|2276.68|2276.18|2276.81|2276.31|2276.43|2275.93|10
1644315840000|2022-02-08 10:24:00|2276.56|2276.06|2276.56|2276.06|2276.81|2276.31|2276.56|2276.06|8
1644315850000|2022-02-08 10:24:10|2276.43|2275.93|2276.56|2276.06|2276.56|2276.06|2276.31|2275.81|16
1644315860000|2022-02-08 10:24:20|2276.43|2275.93|2276.31|2275.81|2276.43|2275.93|2276.31|2275.81|23
1644315870000|2022-02-08 10:24:30|2276.43|2275.93|2276.56|2276.06|2276.81|2276.31|2276.43|2275.93|13
1644315880000|2022-02-08 10:24:40|2276.68|2276.18|2276.56|2276.06|2276.93|2276.43|2276.56|2276.06|10
1644315890000|2022-02-08 10:24:50|2276.68|2276.18|2276.31|2275.81|2276.81|2276.31|2276.31|2275.81|7
1644315900000|2022-02-08 10:25:00|2276.43|2275.93|2276.81|2276.31|2276.81|2276.31|2276.43|2275.93|78
1644315910000|2022-02-08 10:25:10|2276.68|2276.18|2276.81|2276.31|2276.93|2276.43|2276.68|2276.18|15
1644315920000|2022-02-08 10:25:20|2276.93|2276.43|2277.31|2276.81|2277.31|2276.81|2276.93|2276.43|33
1644315930000|2022-02-08 10:25:30|2277.18|2276.68|2277.06|2276.56|2277.31|2276.81|2277.06|2276.56|42
1644315940000|2022-02-08 10:25:40|2277.18|2276.68|2277.81|2277.31|2278.06|2277.56|2277.18|2276.68|18
1644315950000|2022-02-08 10:25:50|2277.68|2277.18|2277.81|2277.31|2277.81|2277.31|2277.56|2277.06|22
1644315960000|2022-02-08 10:26:00|2277.68|2277.18|2277.56|2277.06|2277.68|2277.18|2277.31|2276.81|23
1644315970000|2022-02-08 10:26:10|2277.81|2277.31|2277.81|2277.31|2278.06|2277.56|2277.81|2277.31|18
1644315980000|2022-02-08 10:26:20|2277.68|2277.18|2277.56|2277.06|2277.81|2277.31|2277.31|2276.81|42
1644315990000|2022-02-08 10:26:30|2277.43|2276.93|2277.31|2276.81|2277.43|2276.93|2277.31|2276.81|18
1644316000000|2022-02-08 10:26:40|||||||||2
1644316010000|2022-02-08 10:26:50|2277.18|2276.68|2276.81|2276.31|2277.31|2276.81|2276.81|2276.31|48
1644316020000|2022-02-08 10:27:00|2276.93|2276.43|2276.31|2275.81|2277.06|2276.56|2276.31|2275.81|10
1644316030000|2022-02-08 10:27:10|2276.43|2275.93|2276.43|2275.93|2276.56|2276.06|2276.31|2275.81|12
1644316040000|2022-02-08 10:27:20|2276.31|2275.81|2276.06|2275.56|2276.31|2275.81|2275.81|2275.31|11
1644316050000|2022-02-08 10:27:30|2275.93|2275.43|2275.81|2275.31|2276.06|2275.56|2275.81|2275.31|9
1644316060000|2022-02-08 10:27:40|2275.93|2275.43|2275.81|2275.31|2276.06|2275.56|2275.81|2275.31|17
1644316070000|2022-02-08 10:27:50|2275.93|2275.43|2276.31|2275.81|2276.56|2276.06|2275.93|2275.43|38
1644316080000|2022-02-08 10:28:00|2276.18|2275.68|2276.06|2275.56|2276.31|2275.81|2275.81|2275.31|38
1644316090000|2022-02-08 10:28:10|2275.93|2275.43|2275.81|2275.31|2275.93|2275.43|2275.81|2275.31|3
1644316100000|2022-02-08 10:28:20|2275.93|2275.43|2276.31|2275.81|2276.31|2275.81|2275.81|2275.31|44
1644316110000|2022-02-08 10:28:30|2276.18|2275.68|2276.06|2275.56|2276.56|2276.06|2276.06|2275.56|19
1644316120000|2022-02-08 10:28:40|2276.18|2275.68|2276.81|2276.31|2276.81|2276.31|2276.06|2275.56|34
1644316130000|2022-02-08 10:28:50|2277.06|2276.56|2276.31|2275.81|2277.06|2276.56|2276.18|2275.68|20
1644316140000|2022-02-08 10:29:00|2276.18|2275.68|2276.31|2275.81|2276.56|2276.06|2276.06|2275.56|61
1644316150000|2022-02-08 10:29:10|2276.43|2275.93|2276.56|2276.06|2276.56|2276.06|2276.31|2275.81|14
1644316160000|2022-02-08 10:29:20|2276.68|2276.18|2276.68|2276.18|2276.81|2276.31|2276.56|2276.06|10
1644316170000|2022-02-08 10:29:30|2276.56|2276.06|2276.56|2276.06|2276.81|2276.31|2276.56|2276.06|17
1644316180000|2022-02-08 10:29:40|2276.43|2275.93|2276.56|2276.06|2276.56|2276.06|2276.43|2275.93|0
1644316190000|2022-02-08 10:29:50|2276.43|2275.93|2276.31|2275.81|2276.81|2276.31|2276.31|2275.81|47
1644316200000|2022-02-08 10:30:00|2276.43|2275.93|2275.81|2275.31|2276.43|2275.93|2275.81|2275.31|46
1644316210000|2022-02-08 10:30:10|2275.93|2275.43|2276.06|2275.56|2276.06|2275.56|2275.81|2275.31|24
1644316220000|2022-02-08 10:30:20|2275.93|2275.43|2276.06|2275.56|2276.06|2275.56|2275.93|2275.43|6
1644316230000|2022-02-08 10:30:30|2276.18|2275.68|2276.31|2275.81|2276.56|2276.06|2276.06|2275.56|48
1644316240000|2022-02-08 10:30:40|2276.43|2275.93|2276.56|2276.06|2276.81|2276.31|2276.43|2275.93|24
1644316250000|2022-02-08 10:30:50|2276.31|2275.81|2276.31|2275.81|2276.43|2275.93|2276.31|2275.81|8
1644316260000|2022-02-08 10:31:00|2276.06|2275.56|2276.31|2275.81|2276.56|2276.06|2276.06|2275.56|28
1644316270000|2022-02-08 10:31:10|2276.43|2275.93|2276.56|2276.06|2276.56|2276.06|2276.31|2275.81|18
1644316280000|2022-02-08 10:31:20|2276.43|2275.93|2276.93|2276.43|2276.93|2276.43|2276.31|2275.81|31
1644316290000|2022-02-08 10:31:30|2277.06|2276.56|2277.31|2276.81|2277.31|2276.81|2276.81|2276.31|42
1644316300000|2022-02-08 10:31:40|2277.18|2276.68|2276.93|2276.43|2277.18|2276.68|2276.81|2276.31|39
1644316310000|2022-02-08 10:31:50|2277.06|2276.56|2277.06|2276.56|2277.06|2276.56|2276.93|2276.43|8
1644316320000|2022-02-08 10:32:00|2277.18|2276.68|2277.06|2276.56|2277.31|2276.81|2277.06|2276.56|10
1644316330000|2022-02-08 10:32:10|2277.18|2276.68|2277.06|2276.56|2277.31|2276.81|2277.06|2276.56|21
1644316340000|2022-02-08 10:32:20|2277.18|2276.68|2277.31|2276.81|2277.43|2276.93|2277.18|2276.68|17
1644316350000|2022-02-08 10:32:30|2277.18|2276.68|2277.18|2276.68|2277.18|2276.68|2277.06|2276.56|25
1644316360000|2022-02-08 10:32:40|2277.06|2276.56|2277.06|2276.56|2277.18|2276.68|2277.06|2276.56|16
1644316370000|2022-02-08 10:32:50|2276.81|2276.31|2276.56|2276.06|2276.93|2276.43|2276.56|2276.06|28
1644316380000|2022-02-08 10:33:00|2276.68|2276.18|2276.81|2276.31|2276.81|2276.31|2276.56|2276.06|35
1644316390000|2022-02-08 10:33:10|2276.68|2276.18|2276.56|2276.06|2276.81|2276.31|2276.56|2276.06|1
1644316400000|2022-02-08 10:33:20|2276.43|2275.93|2276.31|2275.81|2276.56|2276.06|2276.06|2275.56|17
1644316410000|2022-02-08 10:33:30|2276.18|2275.68|2276.31|2275.81|2276.56|2276.06|2276.06|2275.56|16
1644316420000|2022-02-08 10:33:40|2276.06|2275.56|2276.31|2275.81|2276.31|2275.81|2276.06|2275.56|6
1644316430000|2022-02-08 10:33:50|2276.43|2275.93|2276.56|2276.06|2276.56|2276.06|2276.43|2275.93|8
1644316440000|2022-02-08 10:34:00|2276.68|2276.18|2276.56|2276.06|2276.81|2276.31|2276.56|2276.06|18
1644316450000|2022-02-08 10:34:10|2276.68|2276.18|2276.81|2276.31|2277.06|2276.56|2276.68|2276.18|30
1644316460000|2022-02-08 10:34:20|2276.56|2276.06|2276.56|2276.06|2276.56|2276.06|2276.56|2276.06|9
1644316470000|2022-02-08 10:34:30|2276.68|2276.18|2276.68|2276.18|2276.81|2276.31|2276.68|2276.18|4
1644316480000|2022-02-08 10:34:40|2276.81|2276.31|2276.68|2276.18|2276.81|2276.31|2276.56|2276.06|16
1644316490000|2022-02-08 10:34:50|2276.56|2276.06|2276.81|2276.31|2276.81|2276.31|2276.56|2276.06|7
1644316500000|2022-02-08 10:35:00|2276.93|2276.43|2276.68|2276.18|2277.06|2276.56|2276.56|2276.06|33
1644316510000|2022-02-08 10:35:10|2276.81|2276.31|2277.06|2276.56|2277.06|2276.56|2276.81|2276.31|5
1644316520000|2022-02-08 10:35:20|2276.93|2276.43|2277.06|2276.56|2277.18|2276.68|2276.81|2276.31|27
1644316530000|2022-02-08 10:35:30|2276.81|2276.31|2276.81|2276.31|2276.81|2276.31|2276.81|2276.31|33
1644316540000|2022-02-08 10:35:40|2276.68|2276.18|2276.56|2276.06|2276.81|2276.31|2276.56|2276.06|9
1644316550000|2022-02-08 10:35:50|2276.68|2276.18|2277.06|2276.56|2277.06|2276.56|2276.68|2276.18|18
1644316560000|2022-02-08 10:36:00|2276.93|2276.43|2276.81|2276.31|2276.93|2276.43|2276.81|2276.31|70
1644316570000|2022-02-08 10:36:10|2277.06|2276.56|2277.06|2276.56|2277.18|2276.68|2276.93|2276.43|21
1644316580000|2022-02-08 10:36:20|2276.93|2276.43|2277.06|2276.56|2277.06|2276.56|2276.81|2276.31|8
1644316590000|2022-02-08 10:36:30|2277.18|2276.68|2277.31|2276.81|2277.31|2276.81|2277.18|2276.68|7
1644316600000|2022-02-08 10:36:40|2277.43|2276.93|2277.81|2277.31|2277.81|2277.31|2277.43|2276.93|14
1644316610000|2022-02-08 10:36:50|2277.68|2277.18|2277.56|2277.06|2277.81|2277.31|2277.56|2277.06|11
1644316620000|2022-02-08 10:37:00|2277.68|2277.18|2277.68|2277.18|2277.81|2277.31|2277.56|2277.06|11
1644316630000|2022-02-08 10:37:10|2277.81|2277.31|2277.06|2276.56|2277.81|2277.31|2277.06|2276.56|25
1644316640000|2022-02-08 10:37:20|2276.81|2276.31|2276.56|2276.06|2276.81|2276.31|2276.56|2276.06|24
1644316650000|2022-02-08 10:37:30|2276.81|2276.31|2276.81|2276.31|2276.81|2276.31|2276.68|2276.18|13
1644316660000|2022-02-08 10:37:40|2276.93|2276.43|2277.06|2276.56|2277.06|2276.56|2276.81|2276.31|11
1644316670000|2022-02-08 10:37:50|2277.31|2276.81|2277.31|2276.81|2277.31|2276.81|2277.18|2276.68|20
1644316680000|2022-02-08 10:38:00|2277.56|2277.06|2277.31|2276.81|2277.56|2277.06|2277.31|2276.81|9
1644316690000|2022-02-08 10:38:10|2277.06|2276.56|2277.31|2276.81|2277.31|2276.81|2277.06|2276.56|56
1644316700000|2022-02-08 10:38:20|2277.06|2276.56|2277.18|2276.68|2277.31|2276.81|2277.06|2276.56|7
1644316710000|2022-02-08 10:38:30|2277.06|2276.56|2276.81|2276.31|2277.31|2276.81|2276.81|2276.31|29
1644316720000|2022-02-08 10:38:40|2276.93|2276.43|2277.31|2276.81|2277.31|2276.81|2276.93|2276.43|10
1644316730000|2022-02-08 10:38:50|2277.43|2276.93|2277.31|2276.81|2277.56|2277.06|2277.18|2276.68|12
1644316740000|2022-02-08 10:39:00|2277.43|2276.93|2277.56|2277.06|2277.81|2277.31|2277.43|2276.93|13
1644316750000|2022-02-08 10:39:10|2277.68|2277.18|2277.56|2277.06|2277.68|2277.18|2277.56|2277.06|6
1644316760000|2022-02-08 10:39:20|2277.43|2276.93|2277.56|2277.06|2277.56|2277.06|2277.31|2276.81|13
1644316770000|2022-02-08 10:39:30|2277.68|2277.18|2277.56|2277.06|2277.68|2277.18|2277.56|2277.06|13
1644316780000|2022-02-08 10:39:40|2277.68|2277.18|2277.56|2277.06|2277.68|2277.18|2277.56|2277.06|3
1644316790000|2022-02-08 10:39:50|2277.68|2277.18|2277.68|2277.18|2277.81|2277.31|2277.56|2277.06|15
1644316800000|2022-02-08 10:40:00|2277.81|2277.31|2277.06|2276.56|2277.81|2277.31|2277.06|2276.56|50
1644316810000|2022-02-08 10:40:10|2276.81|2276.31|2277.18|2276.68|2277.18|2276.68|2276.81|2276.31|24
1644316820000|2022-02-08 10:40:20|2277.31|2276.81|2277.31|2276.81|2277.31|2276.81|2277.18|2276.68|11
1644316830000|2022-02-08 10:40:30|2277.18|2276.68|2277.56|2277.06|2277.56|2277.06|2277.18|2276.68|20
1644316840000|2022-02-08 10:40:40|2277.43|2276.93|2277.56|2277.06|2277.56|2277.06|2277.43|2276.93|19
1644316850000|2022-02-08 10:40:50|2277.68|2277.18|2277.68|2277.18|2277.68|2277.18|2277.68|2277.18|0
1644316860000|2022-02-08 10:41:00|2277.56|2277.06|2277.31|2276.81|2277.81|2277.31|2277.31|2276.81|45
1644316870000|2022-02-08 10:41:10|2277.43|2276.93|2277.56|2277.06|2277.68|2277.18|2277.43|2276.93|25
1644316880000|2022-02-08 10:41:20|2277.68|2277.18|2277.56|2277.06|2277.81|2277.31|2277.56|2277.06|44
1644316890000|2022-02-08 10:41:30|2277.31|2276.81|2277.31|2276.81|2277.31|2276.81|2277.31|2276.81|17
1644316900000|2022-02-08 10:41:40|2277.43|2276.93|2277.43|2276.93|2277.56|2277.06|2277.31|2276.81|24
1644316910000|2022-02-08 10:41:50|2277.56|2277.06|2277.81|2277.31|2277.81|2277.31|2277.56|2277.06|20
1644316920000|2022-02-08 10:42:00|2277.93|2277.43|2278.18|2277.68|2278.18|2277.68|2277.93|2277.43|25
1644316930000|2022-02-08 10:42:10|2278.31|2277.81|2278.56|2278.06|2278.56|2278.06|2278.31|2277.81|16
1644316940000|2022-02-08 10:42:20|||||||||1
1644316950000|2022-02-08 10:42:30|2278.68|2278.18|2278.56|2278.06|2278.68|2278.18|2278.56|2278.06|37
1644316960000|2022-02-08 10:42:40|2278.68|2278.18|2279.06|2278.56|2279.06|2278.56|2278.68|2278.18|19
1644316970000|2022-02-08 10:42:50|2279.18|2278.68|2279.56|2279.06|2279.56|2279.06|2279.06|2278.56|25
1644316980000|2022-02-08 10:43:00|2279.31|2278.81|2279.06|2278.56|2279.31|2278.81|2278.81|2278.31|47
1644316990000|2022-02-08 10:43:10|2278.93|2278.43|2278.56|2278.06|2279.06|2278.56|2278.56|2278.06|76
1644317000000|2022-02-08 10:43:20|2278.68|2278.18|2278.56|2278.06|2278.81|2278.31|2278.56|2278.06|11
1644317010000|2022-02-08 10:43:30|2278.31|2277.81|2278.56|2278.06|2278.68|2278.18|2278.31|2277.81|33
1644317020000|2022-02-08 10:43:40|2278.68|2278.18|2278.81|2278.31|2278.81|2278.31|2278.68|2278.18|9
1644317030000|2022-02-08 10:43:50|2278.68|2278.18|2278.81|2278.31|2278.81|2278.31|2278.56|2278.06|17
1644317040000|2022-02-08 10:44:00|2279.06|2278.56|2279.06|2278.56|2279.06|2278.56|2279.06|2278.56|4
1644317050000|2022-02-08 10:44:10|2278.93|2278.43|2279.06|2278.56|2279.06|2278.56|2278.81|2278.31|13
1644317060000|2022-02-08 10:44:20|2278.93|2278.43|2278.81|2278.31|2278.93|2278.43|2278.56|2278.06|17
1644317070000|2022-02-08 10:44:30|2278.68|2278.18|2279.06|2278.56|2279.06|2278.56|2278.56|2278.06|13
1644317080000|2022-02-08 10:44:40|2278.93|2278.43|2278.93|2278.43|2279.06|2278.56|2278.81|2278.31|5
1644317090000|2022-02-08 10:44:50|2279.06|2278.56|2278.81|2278.31|2279.06|2278.56|2278.81|2278.31|14
1644317100000|2022-02-08 10:45:00|2278.93|2278.43|2279.56|2279.06|2279.56|2279.06|2278.93|2278.43|88
1644317110000|2022-02-08 10:45:10|2279.43|2278.93|2279.56|2279.06|2279.56|2279.06|2279.31|2278.81|9
1644317120000|2022-02-08 10:45:20|2279.43|2278.93|2279.56|2279.06|2279.56|2279.06|2279.31|2278.81|28
1644317130000|2022-02-08 10:45:30|||||||||4
1644317150000|2022-02-08 10:45:50|2279.68|2279.18|2280.06|2279.56|2280.06|2279.56|2279.68|2279.18|59
1644317160000|2022-02-08 10:46:00|2280.18|2279.68|2280.43|2279.93|2280.43|2279.93|2280.06|2279.56|50
1644317170000|2022-02-08 10:46:10|2280.56|2280.06|2280.56|2280.06|2280.56|2280.06|2280.31|2279.81|22
1644317180000|2022-02-08 10:46:20|2280.31|2279.81|2280.06|2279.56|2280.31|2279.81|2280.06|2279.56|11
1644317190000|2022-02-08 10:46:30|2280.18|2279.68|2280.06|2279.56|2280.18|2279.68|2280.06|2279.56|28
1644317200000|2022-02-08 10:46:40|2280.18|2279.68|2280.06|2279.56|2280.18|2279.68|2280.06|2279.56|27
1644317210000|2022-02-08 10:46:50|2279.56|2279.06|2279.81|2279.31|2279.81|2279.31|2279.56|2279.06|70
1644317220000|2022-02-08 10:47:00|2279.93|2279.43|2279.81|2279.31|2280.06|2279.56|2279.56|2279.06|32
1644317230000|2022-02-08 10:47:10|2279.68|2279.18|2279.56|2279.06|2279.81|2279.31|2279.56|2279.06|3
1644317240000|2022-02-08 10:47:20|2279.68|2279.18|2279.56|2279.06|2279.81|2279.31|2279.56|2279.06|22
1644317250000|2022-02-08 10:47:30|2279.43|2278.93|2279.43|2278.93|2279.43|2278.93|2279.31|2278.81|29
1644317260000|2022-02-08 10:47:40|2279.56|2279.06|2279.56|2279.06|2279.56|2279.06|2279.31|2278.81|19
1644317270000|2022-02-08 10:47:50|2279.68|2279.18|2279.81|2279.31|2279.81|2279.31|2279.56|2279.06|6
1644317280000|2022-02-08 10:48:00|2279.56|2279.06|2279.81|2279.31|2279.81|2279.31|2279.56|2279.06|24
1644317290000|2022-02-08 10:48:10|2279.56|2279.06|2279.31|2278.81|2279.56|2279.06|2279.31|2278.81|24
1644317300000|2022-02-08 10:48:20|2279.43|2278.93|2279.56|2279.06|2279.56|2279.06|2279.43|2278.93|11
1644317320000|2022-02-08 10:48:40|||||||||6
1644317330000|2022-02-08 10:48:50|2279.68|2279.18|2279.81|2279.31|2279.81|2279.31|2279.68|2279.18|7
1644317340000|2022-02-08 10:49:00|2279.68|2279.18|2279.81|2279.31|2280.06|2279.56|2279.68|2279.18|40
1644317350000|2022-02-08 10:49:10|2279.68|2279.18|2280.06|2279.56|2280.06|2279.56|2279.68|2279.18|6
1644317360000|2022-02-08 10:49:20|2279.93|2279.43|2280.06|2279.56|2280.18|2279.68|2279.81|2279.31|15
1644317370000|2022-02-08 10:49:30|2280.18|2279.68|2280.06|2279.56|2280.18|2279.68|2280.06|2279.56|5
1644317380000|2022-02-08 10:49:40|2279.81|2279.31|2279.56|2279.06|2279.81|2279.31|2279.56|2279.06|6
1644317390000|2022-02-08 10:49:50|2279.68|2279.18|2279.31|2278.81|2279.81|2279.31|2279.31|2278.81|8
1644317400000|2022-02-08 10:50:00|2279.43|2278.93|2279.56|2279.06|2279.56|2279.06|2279.31|2278.81|5
1644317410000|2022-02-08 10:50:10|2279.43|2278.93|2279.06|2278.56|2279.43|2278.93|2278.93|2278.43|40
1644317420000|2022-02-08 10:50:20|2279.18|2278.68|2279.56|2279.06|2279.81|2279.31|2279.18|2278.68|11
1644317430000|2022-02-08 10:50:30|||||||||1
1644317440000|2022-02-08 10:50:40|2279.43|2278.93|2279.31|2278.81|2279.56|2279.06|2279.31|2278.81|10
1644317450000|2022-02-08 10:50:50|2278.81|2278.31|2278.81|2278.31|2279.06|2278.56|2278.56|2278.06|41
1644317460000|2022-02-08 10:51:00|2278.68|2278.18|2278.31|2277.81|2278.68|2278.18|2278.31|2277.81|9
1644317470000|2022-02-08 10:51:10|2278.18|2277.68|2278.06|2277.56|2278.18|2277.68|2278.06|2277.56|13
1644317480000|2022-02-08 10:51:20|2277.81|2277.31|2277.81|2277.31|2278.06|2277.56|2277.81|2277.31|28
1644317490000|2022-02-08 10:51:30|2277.93|2277.43|2277.56|2277.06|2278.06|2277.56|2277.56|2277.06|25
1644317500000|2022-02-08 10:51:40|2277.43|2276.93|2277.56|2277.06|2277.56|2277.06|2277.43|2276.93|6
1644317510000|2022-02-08 10:51:50|2277.81|2277.31|2277.81|2277.31|2278.06|2277.56|2277.81|2277.31|26
1644317520000|2022-02-08 10:52:00|2277.93|2277.43|2277.56|2277.06|2278.06|2277.56|2277.56|2277.06|22
1644317530000|2022-02-08 10:52:10|2277.68|2277.18|2277.56|2277.06|2277.68|2277.18|2277.56|2277.06|2
1644317540000|2022-02-08 10:52:20|2277.31|2276.81|2277.06|2276.56|2277.31|2276.81|2277.06|2276.56|34
1644317550000|2022-02-08 10:52:30|2276.93|2276.43|2277.06|2276.56|2277.06|2276.56|2276.81|2276.31|65
1644317560000|2022-02-08 10:52:40|2277.31|2276.81|2277.31|2276.81|2277.31|2276.81|2277.31|2276.81|48
1644317570000|2022-02-08 10:52:50|||||||||2
1644317580000|2022-02-08 10:53:00|2277.06|2276.56|2276.81|2276.31|2277.06|2276.56|2276.81|2276.31|19
1644317590000|2022-02-08 10:53:10|2277.06|2276.56|2277.06|2276.56|2277.18|2276.68|2277.06|2276.56|59
1644317600000|2022-02-08 10:53:20|2276.93|2276.43|2277.06|2276.56|2277.06|2276.56|2276.93|2276.43|12
1644317610000|2022-02-08 10:53:30|2276.93|2276.43|2277.18|2276.68|2277.18|2276.68|2276.81|2276.31|34
1644317620000|2022-02-08 10:53:40|2277.06|2276.56|2277.06|2276.56|2277.31|2276.81|2277.06|2276.56|47
1644317630000|2022-02-08 10:53:50|||||||||3
1644317640000|2022-02-08 10:54:00|2277.31|2276.81|2277.06|2276.56|2277.31|2276.81|2277.06|2276.56|8
1644317650000|2022-02-08 10:54:10|2277.18|2276.68|2277.06|2276.56|2277.18|2276.68|2277.06|2276.56|5
1644317660000|2022-02-08 10:54:20|2277.18|2276.68|2277.31|2276.81|2277.31|2276.81|2277.18|2276.68|10
1644317670000|2022-02-08 10:54:30|2277.43|2276.93|2277.31|2276.81|2277.43|2276.93|2277.31|2276.81|20
1644317680000|2022-02-08 10:54:40|||||||||2
1644317690000|2022-02-08 10:54:50|2277.06|2276.56|2277.06|2276.56|2277.18|2276.68|2277.06|2276.56|10
1644317700000|2022-02-08 10:55:00|2277.18|2276.68|2277.06|2276.56|2277.43|2276.93|2277.06|2276.56|14
1644317710000|2022-02-08 10:55:10|2277.31|2276.81|2277.56|2277.06|2277.56|2277.06|2277.06|2276.56|9
1644317720000|2022-02-08 10:55:20|2277.43|2276.93|2277.31|2276.81|2277.43|2276.93|2277.31|2276.81|8
1644317730000|2022-02-08 10:55:30|2277.43|2276.93|2277.18|2276.68|2277.43|2276.93|2277.06|2276.56|19
1644317740000|2022-02-08 10:55:40|2277.06|2276.56|2277.06|2276.56|2277.18|2276.68|2277.06|2276.56|7
1644317750000|2022-02-08 10:55:50|||||||||9
1644317760000|2022-02-08 10:56:00|||||||||1
1644317770000|2022-02-08 10:56:10|2276.93|2276.43|2276.81|2276.31|2276.93|2276.43|2276.81|2276.31|11
1644317780000|2022-02-08 10:56:20|2276.93|2276.43|2277.06|2276.56|2277.06|2276.56|2276.81|2276.31|10
1644317790000|2022-02-08 10:56:30|2277.31|2276.81|2277.31|2276.81|2277.31|2276.81|2277.18|2276.68|16
1644317800000|2022-02-08 10:56:40|2277.06|2276.56|2277.06|2276.56|2277.06|2276.56|2277.06|2276.56|11
1644317810000|2022-02-08 10:56:50|2276.81|2276.31|2276.81|2276.31|2276.81|2276.31|2276.81|2276.31|7
1644317820000|2022-02-08 10:57:00|2276.93|2276.43|2277.06|2276.56|2277.06|2276.56|2276.81|2276.31|10
1644317830000|2022-02-08 10:57:10|2276.93|2276.43|2276.81|2276.31|2277.06|2276.56|2276.81|2276.31|36
1644317840000|2022-02-08 10:57:20|2276.93|2276.43|2276.81|2276.31|2276.93|2276.43|2276.81|2276.31|4
1644317860000|2022-02-08 10:57:40|2276.93|2276.43|2277.06|2276.56|2277.06|2276.56|2276.93|2276.43|7
1644317870000|2022-02-08 10:57:50|2276.93|2276.43|2277.06|2276.56|2277.06|2276.56|2276.93|2276.43|17
1644317880000|2022-02-08 10:58:00|2277.18|2276.68|2277.06|2276.56|2277.18|2276.68|2277.06|2276.56|4
1644317890000|2022-02-08 10:58:10|2277.18|2276.68|2277.06|2276.56|2277.31|2276.81|2277.06|2276.56|7
1644317900000|2022-02-08 10:58:20|2276.93|2276.43|2276.81|2276.31|2277.06|2276.56|2276.56|2276.06|27
1644317910000|2022-02-08 10:58:30|2276.68|2276.18|2276.56|2276.06|2276.68|2276.18|2276.56|2276.06|2
1644317920000|2022-02-08 10:58:40|2276.68|2276.18|2276.56|2276.06|2276.81|2276.31|2276.56|2276.06|5
1644317930000|2022-02-08 10:58:50|2276.68|2276.18|2276.56|2276.06|2276.81|2276.31|2276.56|2276.06|3
1644317940000|2022-02-08 10:59:00|2276.31|2275.81|2276.31|2275.81|2276.43|2275.93|2276.31|2275.81|7
1644317950000|2022-02-08 10:59:10|2276.43|2275.93|2276.43|2275.93|2276.43|2275.93|2276.31|2275.81|5
1644317960000|2022-02-08 10:59:20|2276.31|2275.81|2276.31|2275.81|2276.56|2276.06|2276.31|2275.81|11
1644317970000|2022-02-08 10:59:30|2276.43|2275.93|2276.06|2275.56|2276.56|2276.06|2276.06|2275.56|8
1644317980000|2022-02-08 10:59:40|||||||||4
1644317990000|2022-02-08 10:59:50|2275.93|2275.43|2276.06|2275.56|2276.06|2275.56|2275.93|2275.43|15
1644318000000|2022-02-08 11:00:00|2276.31|2275.81|2276.31|2275.81|2276.56|2276.06|2276.18|2275.68|66
1644318010000|2022-02-08 11:00:10|2276.18|2275.68|2276.31|2275.81|2276.56|2276.06|2276.18|2275.68|4
1644318020000|2022-02-08 11:00:20|2276.43|2275.93|2276.93|2276.43|2276.93|2276.43|2276.43|2275.93|45
1644318030000|2022-02-08 11:00:30|2276.81|2276.31|2277.06|2276.56|2277.06|2276.56|2276.81|2276.31|7
1644318040000|2022-02-08 11:00:40|2276.93|2276.43|2277.06|2276.56|2277.06|2276.56|2276.81|2276.31|17
1644318050000|2022-02-08 11:00:50|2276.93|2276.43|2277.06|2276.56|2277.06|2276.56|2276.81|2276.31|6
1644318060000|2022-02-08 11:01:00|2276.93|2276.43|2276.81|2276.31|2277.06|2276.56|2276.81|2276.31|2
1644318070000|2022-02-08 11:01:10|2276.68|2276.18|2276.81|2276.31|2276.81|2276.31|2276.56|2276.06|39
1644318080000|2022-02-08 11:01:20|2276.68|2276.18|2276.31|2275.81|2276.81|2276.31|2276.31|2275.81|14
1644318090000|2022-02-08 11:01:30|2276.06|2275.56|2275.81|2275.31|2276.06|2275.56|2275.81|2275.31|8
1644318100000|2022-02-08 11:01:40|2275.68|2275.18|2275.06|2274.56|2275.81|2275.31|2275.06|2274.56|78
1644318110000|2022-02-08 11:01:50|2274.81|2274.31|2274.56|2274.06|2275.06|2274.56|2274.56|2274.06|87
1644318120000|2022-02-08 11:02:00|2274.68|2274.18|2274.81|2274.31|2275.06|2274.56|2274.68|2274.18|26
1644318130000|2022-02-08 11:02:10|2274.68|2274.18|2274.81|2274.31|2275.06|2274.56|2274.68|2274.18|49
1644318140000|2022-02-08 11:02:20|2274.68|2274.18|2274.06|2273.56|2274.81|2274.31|2274.06|2273.56|39
1644318150000|2022-02-08 11:02:30|2274.18|2273.68|2274.56|2274.06|2274.68|2274.18|2274.18|2273.68|52
1644318160000|2022-02-08 11:02:40|2274.43|2273.93|2274.43|2273.93|2274.56|2274.06|2274.43|2273.93|18
1644318170000|2022-02-08 11:02:50|2274.56|2274.06|2274.81|2274.31|2275.06|2274.56|2274.56|2274.06|21
1644318180000|2022-02-08 11:03:00|2274.56|2274.06|2274.56|2274.06|2274.81|2274.31|2274.56|2274.06|15
1644318190000|2022-02-08 11:03:10|2274.68|2274.18|2274.81|2274.31|2274.81|2274.31|2274.56|2274.06|2
1644318200000|2022-02-08 11:03:20|2275.06|2274.56|2274.43|2273.93|2275.06|2274.56|2274.31|2273.81|26
1644318210000|2022-02-08 11:03:30|2274.31|2273.81|2274.31|2273.81|2274.31|2273.81|2274.31|2273.81|14
1644318220000|2022-02-08 11:03:40|2274.43|2273.93|2274.31|2273.81|2274.56|2274.06|2274.31|2273.81|19
1644318230000|2022-02-08 11:03:50|2274.43|2273.93|2274.81|2274.31|2274.93|2274.43|2274.43|2273.93|31
1644318240000|2022-02-08 11:04:00|2274.93|2274.43|2274.81|2274.31|2275.06|2274.56|2274.81|2274.31|9
1644318250000|2022-02-08 11:04:10|2274.93|2274.43|2274.81|2274.31|2274.93|2274.43|2274.81|2274.31|7
1644318260000|2022-02-08 11:04:20|2274.93|2274.43|2274.93|2274.43|2274.93|2274.43|2274.93|2274.43|6
1644318270000|2022-02-08 11:04:30|2274.81|2274.31|2274.81|2274.31|2274.93|2274.43|2274.81|2274.31|7
1644318280000|2022-02-08 11:04:40|2274.93|2274.43|2275.06|2274.56|2275.06|2274.56|2274.81|2274.31|11
1644318290000|2022-02-08 11:04:50|2274.93|2274.43|2274.81|2274.31|2275.06|2274.56|2274.81|2274.31|12
1644318300000|2022-02-08 11:05:00|2274.56|2274.06|2274.31|2273.81|2274.56|2274.06|2274.31|2273.81|12
1644318310000|2022-02-08 11:05:10|2274.43|2273.93|2274.81|2274.31|2274.81|2274.31|2274.43|2273.93|6
1644318320000|2022-02-08 11:05:20|2274.93|2274.43|2274.81|2274.31|2274.93|2274.43|2274.81|2274.31|7
1644318330000|2022-02-08 11:05:30|2274.56|2274.06|2274.56|2274.06|2274.68|2274.18|2274.56|2274.06|4
1644318340000|2022-02-08 11:05:40|2274.68|2274.18|2274.56|2274.06|2274.81|2274.31|2274.56|2274.06|22
1644318350000|2022-02-08 11:05:50|2274.68|2274.18|2274.81|2274.31|2274.81|2274.31|2274.56|2274.06|8
1644318360000|2022-02-08 11:06:00|2274.93|2274.43|2274.93|2274.43|2275.31|2274.81|2274.81|2274.31|23
1644318370000|2022-02-08 11:06:10|2274.81|2274.31|2275.06|2274.56|2275.06|2274.56|2274.81|2274.31|0
1644318380000|2022-02-08 11:06:20|2274.93|2274.43|2275.18|2274.68|2275.18|2274.68|2274.81|2274.31|8
1644318390000|2022-02-08 11:06:30|2275.06|2274.56|2275.06|2274.56|2275.06|2274.56|2275.06|2274.56|3
1644318400000|2022-02-08 11:06:40|2274.81|2274.31|2274.56|2274.06|2274.81|2274.31|2274.56|2274.06|28
1644318410000|2022-02-08 11:06:50|2274.68|2274.18|2274.56|2274.06|2274.68|2274.18|2274.43|2273.93|12
1644318420000|2022-02-08 11:07:00|2274.68|2274.18|2274.68|2274.18|2274.68|2274.18|2274.68|2274.18|1
1644318430000|2022-02-08 11:07:10|2274.56|2274.06|2274.31|2273.81|2274.81|2274.31|2274.06|2273.56|36
1644318440000|2022-02-08 11:07:20|2274.06|2273.56|2274.06|2273.56|2274.06|2273.56|2273.93|2273.43|10
1644318450000|2022-02-08 11:07:30|2273.81|2273.31|2273.81|2273.31|2274.06|2273.56|2273.81|2273.31|6
1644318460000|2022-02-08 11:07:40|||||||||20
1644318470000|2022-02-08 11:07:50|2273.68|2273.18|2273.56|2273.06|2273.81|2273.31|2273.56|2273.06|19
1644318480000|2022-02-08 11:08:00|||||||||16
1644318490000|2022-02-08 11:08:10|2273.43|2272.93|2273.81|2273.31|2273.81|2273.31|2273.43|2272.93|22
1644318500000|2022-02-08 11:08:20|2273.93|2273.43|2273.56|2273.06|2273.93|2273.43|2273.56|2273.06|57
1644318510000|2022-02-08 11:08:30|2273.31|2272.81|2273.06|2272.56|2273.31|2272.81|2273.06|2272.56|60
1644318520000|2022-02-08 11:08:40|2273.18|2272.68|2273.06|2272.56|2273.18|2272.68|2273.06|2272.56|4
1644318530000|2022-02-08 11:08:50|2272.93|2272.43|2273.06|2272.56|2273.06|2272.56|2272.81|2272.31|28
1644318540000|2022-02-08 11:09:00|2273.31|2272.81|2272.81|2272.31|2273.31|2272.81|2272.56|2272.06|19
1644318550000|2022-02-08 11:09:10|2272.68|2272.18|2272.56|2272.06|2272.81|2272.31|2272.56|2272.06|15
1644318560000|2022-02-08 11:09:20|2272.43|2271.93|2272.56|2272.06|2272.56|2272.06|2272.43|2271.93|3
1644318570000|2022-02-08 11:09:30|2272.81|2272.31|2272.56|2272.06|2272.81|2272.31|2272.56|2272.06|12
1644318580000|2022-02-08 11:09:40|2272.31|2271.81|2272.68|2272.18|2272.81|2272.31|2272.31|2271.81|78
1644318590000|2022-02-08 11:09:50|2272.56|2272.06|2272.56|2272.06|2272.81|2272.31|2272.56|2272.06|8
1644318600000|2022-02-08 11:10:00|2272.68|2272.18|2272.31|2271.81|2272.68|2272.18|2272.31|2271.81|30
1644318610000|2022-02-08 11:10:10|2272.43|2271.93|2272.56|2272.06|2272.56|2272.06|2272.43|2271.93|12
1644318620000|2022-02-08 11:10:20|2272.31|2271.81|2272.31|2271.81|2272.56|2272.06|2272.31|2271.81|18
1644318630000|2022-02-08 11:10:30|2272.43|2271.93|2272.56|2272.06|2272.81|2272.31|2272.43|2271.93|19
1644318640000|2022-02-08 11:10:40|2272.31|2271.81|2272.06|2271.56|2272.31|2271.81|2272.06|2271.56|16
1644318650000|2022-02-08 11:10:50|2272.18|2271.68|2272.06|2271.56|2272.31|2271.81|2271.81|2271.31|41
1644318660000|2022-02-08 11:11:00|2271.93|2271.43|2272.56|2272.06|2272.56|2272.06|2271.93|2271.43|35
1644318670000|2022-02-08 11:11:10|2272.43|2271.93|2272.06|2271.56|2272.43|2271.93|2272.06|2271.56|29
1644318680000|2022-02-08 11:11:20|2271.81|2271.31|2271.81|2271.31|2272.06|2271.56|2271.81|2271.31|16
1644318690000|2022-02-08 11:11:30|2271.93|2271.43|2271.93|2271.43|2272.06|2271.56|2271.81|2271.31|8
1644318700000|2022-02-08 11:11:40|2272.06|2271.56|2272.06|2271.56|2272.06|2271.56|2271.81|2271.31|34
1644318710000|2022-02-08 11:11:50|2272.18|2271.68|2272.31|2271.81|2272.31|2271.81|2272.06|2271.56|12
1644318720000|2022-02-08 11:12:00|2272.43|2271.93|2272.56|2272.06|2272.56|2272.06|2272.43|2271.93|11
1644318730000|2022-02-08 11:12:10|2272.81|2272.31|2272.81|2272.31|2272.81|2272.31|2272.81|2272.31|6
1644318740000|2022-02-08 11:12:20|2272.68|2272.18|2273.31|2272.81|2273.31|2272.81|2272.68|2272.18|23
1644318750000|2022-02-08 11:12:30|2273.56|2273.06|2273.31|2272.81|2273.56|2273.06|2273.31|2272.81|29
1644318760000|2022-02-08 11:12:40|2273.06|2272.56|2273.18|2272.68|2273.31|2272.81|2273.06|2272.56|24
1644318770000|2022-02-08 11:12:50|2273.31|2272.81|2273.31|2272.81|2273.31|2272.81|2273.31|2272.81|0
1644318780000|2022-02-08 11:13:00|||||||||6
1644318790000|2022-02-08 11:13:10|2273.43|2272.93|2273.43|2272.93|2273.56|2273.06|2273.31|2272.81|30
1644318800000|2022-02-08 11:13:20|2273.31|2272.81|2273.56|2273.06|2273.56|2273.06|2273.31|2272.81|15
1644318810000|2022-02-08 11:13:30|||||||||3
1644318820000|2022-02-08 11:13:40|2273.68|2273.18|2273.81|2273.31|2273.81|2273.31|2273.56|2273.06|7
1644318830000|2022-02-08 11:13:50|2273.68|2273.18|2273.31|2272.81|2273.68|2273.18|2273.31|2272.81|23
1644318840000|2022-02-08 11:14:00|2273.43|2272.93|2273.31|2272.81|2273.56|2273.06|2273.31|2272.81|40
1644318850000|2022-02-08 11:14:10|2273.56|2273.06|2273.56|2273.06|2273.56|2273.06|2273.43|2272.93|4
1644318860000|2022-02-08 11:14:20|2273.31|2272.81|2273.31|2272.81|2273.43|2272.93|2273.31|2272.81|5
1644318870000|2022-02-08 11:14:30|2273.43|2272.93|2273.56|2273.06|2273.56|2273.06|2273.43|2272.93|17
1644318880000|2022-02-08 11:14:40|2273.81|2273.31|2273.81|2273.31|2273.81|2273.31|2273.68|2273.18|20
1644318890000|2022-02-08 11:14:50|2273.68|2273.18|2273.56|2273.06|2273.68|2273.18|2273.56|2273.06|1
1644318900000|2022-02-08 11:15:00|2273.68|2273.18|2274.56|2274.06|2274.56|2274.06|2273.68|2273.18|93
1644318910000|2022-02-08 11:15:10|2274.68|2274.18|2274.81|2274.31|2274.93|2274.43|2274.68|2274.18|7
1644318920000|2022-02-08 11:15:20|2274.93|2274.43|2274.93|2274.43|2275.06|2274.56|2274.81|2274.31|23
1644318930000|2022-02-08 11:15:30|2275.06|2274.56|2275.18|2274.68|2275.31|2274.81|2275.06|2274.56|13
1644318940000|2022-02-08 11:15:40|2275.06|2274.56|2275.06|2274.56|2275.18|2274.68|2274.93|2274.43|5
1644318950000|2022-02-08 11:15:50|2274.93|2274.43|2274.81|2274.31|2275.06|2274.56|2274.81|2274.31|0
1644318960000|2022-02-08 11:16:00|2275.31|2274.81|2275.43|2274.93|2275.43|2274.93|2275.18|2274.68|18
1644318970000|2022-02-08 11:16:10|2275.56|2275.06|2275.06|2274.56|2275.56|2275.06|2275.06|2274.56|6
1644318980000|2022-02-08 11:16:20|2275.18|2274.68|2275.31|2274.81|2275.31|2274.81|2275.18|2274.68|8
1644318990000|2022-02-08 11:16:30|2275.43|2274.93|2275.31|2274.81|2275.43|2274.93|2275.31|2274.81|13
1644319000000|2022-02-08 11:16:40|2275.43|2274.93|2274.81|2274.31|2275.56|2275.06|2274.56|2274.06|13
1644319010000|2022-02-08 11:16:50|2275.06|2274.56|2275.06|2274.56|2275.18|2274.68|2275.06|2274.56|3
1644319020000|2022-02-08 11:17:00|2275.18|2274.68|2274.93|2274.43|2275.18|2274.68|2274.93|2274.43|17
1644319030000|2022-02-08 11:17:10|2275.06|2274.56|2275.06|2274.56|2275.06|2274.56|2274.93|2274.43|0
1644319040000|2022-02-08 11:17:20|2274.81|2274.31|2274.56|2274.06|2274.93|2274.43|2274.56|2274.06|12
1644319050000|2022-02-08 11:17:30|2274.43|2273.93|2275.31|2274.81|2275.31|2274.81|2274.43|2273.93|31
1644319060000|2022-02-08 11:17:40|2275.06|2274.56|2275.06|2274.56|2275.31|2274.81|2275.06|2274.56|5
1644319070000|2022-02-08 11:17:50|2275.18|2274.68|2275.06|2274.56|2275.31|2274.81|2275.06|2274.56|11
1644319080000|2022-02-08 11:18:00|2275.18|2274.68|2274.81|2274.31|2275.18|2274.68|2274.81|2274.31|45
1644319100000|2022-02-08 11:18:20|2274.56|2274.06|2274.56|2274.06|2274.56|2274.06|2274.56|2274.06|12
1644319110000|2022-02-08 11:18:30|2274.31|2273.81|2274.18|2273.68|2274.31|2273.81|2274.06|2273.56|21
1644319120000|2022-02-08 11:18:40|2274.06|2273.56|2274.31|2273.81|2274.31|2273.81|2273.93|2273.43|8
1644319130000|2022-02-08 11:18:50|2274.43|2273.93|2274.56|2274.06|2274.56|2274.06|2274.31|2273.81|7
1644319140000|2022-02-08 11:19:00|2274.43|2273.93|2274.31|2273.81|2274.43|2273.93|2274.18|2273.68|21
1644319150000|2022-02-08 11:19:10|2274.43|2273.93|2274.31|2273.81|2274.43|2273.93|2274.31|2273.81|17
1644319160000|2022-02-08 11:19:20|2274.06|2273.56|2274.06|2273.56|2274.06|2273.56|2274.06|2273.56|3
1644319170000|2022-02-08 11:19:30|2274.18|2273.68|2274.06|2273.56|2274.18|2273.68|2274.06|2273.56|0
1644319180000|2022-02-08 11:19:40|2274.18|2273.68|2274.06|2273.56|2274.18|2273.68|2274.06|2273.56|1
1644319190000|2022-02-08 11:19:50|2274.18|2273.68|2274.81|2274.31|2274.93|2274.43|2274.18|2273.68|9
1644319200000|2022-02-08 11:20:00|2274.93|2274.43|2274.81|2274.31|2274.93|2274.43|2274.81|2274.31|6
1644319210000|2022-02-08 11:20:10|2274.93|2274.43|2275.31|2274.81|2275.43|2274.93|2274.93|2274.43|28
1644319220000|2022-02-08 11:20:20|2275.43|2274.93|2275.31|2274.81|2275.43|2274.93|2275.06|2274.56|16
1644319230000|2022-02-08 11:20:30|2275.18|2274.68|2275.06|2274.56|2275.18|2274.68|2274.93|2274.43|7
1644319240000|2022-02-08 11:20:40|2274.93|2274.43|2275.31|2274.81|2275.31|2274.81|2274.81|2274.31|30
1644319250000|2022-02-08 11:20:50|2275.43|2274.93|2275.43|2274.93|2275.43|2274.93|2275.43|2274.93|0
1644319260000|2022-02-08 11:21:00|2275.56|2275.06|2275.56|2275.06|2275.56|2275.06|2275.43|2274.93|16
1644319270000|2022-02-08 11:21:10|2275.43|2274.93|2275.56|2275.06|2275.56|2275.06|2275.43|2274.93|4
1644319280000|2022-02-08 11:21:20|2275.81|2275.31|2275.81|2275.31|2275.81|2275.31|2275.68|2275.18|33
1644319290000|2022-02-08 11:21:30|2275.56|2275.06|2275.31|2274.81|2275.56|2275.06|2275.31|2274.81|10
1644319300000|2022-02-08 11:21:40|2275.06|2274.56|2275.06|2274.56|2275.06|2274.56|2275.06|2274.56|10
1644319310000|2022-02-08 11:21:50|2274.81|2274.31|2274.56|2274.06|2274.81|2274.31|2274.56|2274.06|18
1644319320000|2022-02-08 11:22:00|2274.81|2274.31|2274.81|2274.31|2274.93|2274.43|2274.81|2274.31|12
1644319330000|2022-02-08 11:22:10|||||||||12
1644319340000|2022-02-08 11:22:20|2274.68|2274.18|2274.81|2274.31|2274.81|2274.31|2274.68|2274.18|4
1644319350000|2022-02-08 11:22:30|2274.68|2274.18|2274.56|2274.06|2274.68|2274.18|2274.56|2274.06|4
1644319360000|2022-02-08 11:22:40|2274.31|2273.81|2274.56|2274.06|2274.56|2274.06|2274.31|2273.81|24
1644319370000|2022-02-08 11:22:50|2274.81|2274.31|2274.56|2274.06|2274.81|2274.31|2274.43|2273.93|15
1644319380000|2022-02-08 11:23:00|2274.68|2274.18|2274.31|2273.81|2274.81|2274.31|2274.31|2273.81|7
1644319390000|2022-02-08 11:23:10|2274.43|2273.93|2274.56|2274.06|2274.56|2274.06|2274.31|2273.81|5
1644319400000|2022-02-08 11:23:20|2274.68|2274.18|2274.81|2274.31|2274.81|2274.31|2274.68|2274.18|3
1644319410000|2022-02-08 11:23:30|2274.93|2274.43|2274.81|2274.31|2274.93|2274.43|2274.56|2274.06|5
1644319420000|2022-02-08 11:23:40|2274.93|2274.43|2274.81|2274.31|2275.06|2274.56|2274.81|2274.31|13
1644319430000|2022-02-08 11:23:50|2274.93|2274.43|2274.93|2274.43|2275.06|2274.56|2274.93|2274.43|2
1644319440000|2022-02-08 11:24:00|2274.81|2274.31|2275.06|2274.56|2275.06|2274.56|2274.81|2274.31|7
1644319450000|2022-02-08 11:24:10|2274.93|2274.43|2274.31|2273.81|2274.93|2274.43|2274.31|2273.81|45
1644319460000|2022-02-08 11:24:20|2274.18|2273.68|2273.81|2273.31|2274.31|2273.81|2273.81|2273.31|15
1644319470000|2022-02-08 11:24:30|2273.93|2273.43|2273.56|2273.06|2273.93|2273.43|2273.56|2273.06|9
1644319480000|2022-02-08 11:24:40|2273.31|2272.81|2273.06|2272.56|2273.31|2272.81|2272.81|2272.31|42
1644319490000|2022-02-08 11:24:50|2273.31|2272.81|2273.18|2272.68|2273.56|2273.06|2273.06|2272.56|70
1644319500000|2022-02-08 11:25:00|2273.06|2272.56|2273.06|2272.56|2273.18|2272.68|2272.81|2272.31|21
1644319510000|2022-02-08 11:25:10|2272.93|2272.43|2272.81|2272.31|2273.06|2272.56|2272.81|2272.31|22
1644319520000|2022-02-08 11:25:20|2272.93|2272.43|2273.18|2272.68|2273.31|2272.81|2272.93|2272.43|23
1644319530000|2022-02-08 11:25:30|2273.31|2272.81|2273.31|2272.81|2273.43|2272.93|2273.31|2272.81|3
1644319540000|2022-02-08 11:25:40|2273.18|2272.68|2272.93|2272.43|2273.31|2272.81|2272.93|2272.43|14
1644319550000|2022-02-08 11:25:50|2273.06|2272.56|2273.18|2272.68|2273.31|2272.81|2272.93|2272.43|15
1644319560000|2022-02-08 11:26:00|2273.31|2272.81|2273.81|2273.31|2273.81|2273.31|2273.31|2272.81|18
1644319570000|2022-02-08 11:26:10|2273.93|2273.43|2273.93|2273.43|2274.06|2273.56|2273.81|2273.31|4
1644319580000|2022-02-08 11:26:20|2274.06|2273.56|2274.06|2273.56|2274.06|2273.56|2273.93|2273.43|2
1644319590000|2022-02-08 11:26:30|2274.31|2273.81|2274.06|2273.56|2274.31|2273.81|2274.06|2273.56|13
1644319600000|2022-02-08 11:26:40|2273.93|2273.43|2273.56|2273.06|2273.93|2273.43|2273.56|2273.06|5
1644319610000|2022-02-08 11:26:50|2273.43|2272.93|2273.43|2272.93|2273.56|2273.06|2273.43|2272.93|3
1644319620000|2022-02-08 11:27:00|2273.31|2272.81|2273.81|2273.31|2273.81|2273.31|2273.31|2272.81|40
1644319630000|2022-02-08 11:27:10|2274.06|2273.56|2274.31|2273.81|2274.31|2273.81|2274.06|2273.56|4
1644319640000|2022-02-08 11:27:20|||||||||10
1644319650000|2022-02-08 11:27:30|||||||||1
1644319660000|2022-02-08 11:27:40|2274.06|2273.56|2273.93|2273.43|2274.06|2273.56|2273.81|2273.31|27
1644319670000|2022-02-08 11:27:50|2274.06|2273.56|2273.31|2272.81|2274.06|2273.56|2273.31|2272.81|4
1644319680000|2022-02-08 11:28:00|2273.43|2272.93|2273.56|2273.06|2273.56|2273.06|2273.43|2272.93|7
1644319690000|2022-02-08 11:28:10|2273.68|2273.18|2273.68|2273.18|2273.81|2273.31|2273.56|2273.06|0
1644319700000|2022-02-08 11:28:20|2273.56|2273.06|2273.56|2273.06|2273.81|2273.31|2273.56|2273.06|2
1644319710000|2022-02-08 11:28:30|2273.31|2272.81|2273.56|2273.06|2273.56|2273.06|2273.31|2272.81|9
1644319720000|2022-02-08 11:28:40|2273.43|2272.93|2273.43|2272.93|2273.43|2272.93|2273.31|2272.81|3
1644319730000|2022-02-08 11:28:50|2273.56|2273.06|2273.56|2273.06|2273.56|2273.06|2273.31|2272.81|0
1644319740000|2022-02-08 11:29:00|2273.68|2273.18|2274.31|2273.81|2274.31|2273.81|2273.68|2273.18|21
1644319750000|2022-02-08 11:29:10|2274.06|2273.56|2273.81|2273.31|2274.06|2273.56|2273.81|2273.31|6
1644319760000|2022-02-08 11:29:20|2273.68|2273.18|2273.81|2273.31|2273.81|2273.31|2273.56|2273.06|23
1644319770000|2022-02-08 11:29:30|2273.93|2273.43|2273.56|2273.06|2274.06|2273.56|2273.56|2273.06|3
1644319780000|2022-02-08 11:29:40|2273.68|2273.18|2273.81|2273.31|2273.81|2273.31|2273.56|2273.06|1
1644319790000|2022-02-08 11:29:50|2273.68|2273.18|2273.56|2273.06|2273.68|2273.18|2273.56|2273.06|1
1644319800000|2022-02-08 11:30:00|2273.68|2273.18|2273.56|2273.06|2273.81|2273.31|2273.31|2272.81|6
1644319810000|2022-02-08 11:30:10|2273.68|2273.18|2273.81|2273.31|2273.81|2273.31|2273.56|2273.06|14
1644319820000|2022-02-08 11:30:20|2273.68|2273.18|2273.68|2273.18|2273.81|2273.31|2273.56|2273.06|3
1644319830000|2022-02-08 11:30:30|2273.56|2273.06|2273.81|2273.31|2273.81|2273.31|2273.56|2273.06|1
1644319840000|2022-02-08 11:30:40|2273.68|2273.18|2273.56|2273.06|2273.81|2273.31|2273.43|2272.93|39
1644319850000|2022-02-08 11:30:50|2273.68|2273.18|2273.93|2273.43|2273.93|2273.43|2273.68|2273.18|34
1644319860000|2022-02-08 11:31:00|2273.81|2273.31|2274.18|2273.68|2274.31|2273.81|2273.81|2273.31|13
1644319870000|2022-02-08 11:31:10|2274.31|2273.81|2274.56|2274.06|2274.68|2274.18|2274.18|2273.68|3
1644319880000|2022-02-08 11:31:20|2274.31|2273.81|2274.06|2273.56|2274.31|2273.81|2273.93|2273.43|16
1644319890000|2022-02-08 11:31:30|2274.18|2273.68|2274.31|2273.81|2274.31|2273.81|2274.18|2273.68|0
1644319900000|2022-02-08 11:31:40|2274.43|2273.93|2274.06|2273.56|2274.56|2274.06|2273.93|2273.43|7
1644319910000|2022-02-08 11:31:50|2273.93|2273.43|2274.56|2274.06|2274.56|2274.06|2273.93|2273.43|4
1644319920000|2022-02-08 11:32:00|2274.68|2274.18|2274.81|2274.31|2274.81|2274.31|2274.56|2274.06|1
1644319930000|2022-02-08 11:32:10|2274.93|2274.43|2274.81|2274.31|2275.06|2274.56|2274.81|2274.31|9
1644319940000|2022-02-08 11:32:20|2274.56|2274.06|2274.56|2274.06|2274.56|2274.06|2274.31|2273.81|10
1644319950000|2022-02-08 11:32:30|2274.81|2274.31|2275.06|2274.56|2275.06|2274.56|2274.81|2274.31|12
1644319960000|2022-02-08 11:32:40|2274.93|2274.43|2275.06|2274.56|2275.06|2274.56|2274.93|2274.43|15
1644319970000|2022-02-08 11:32:50|2275.18|2274.68|2275.31|2274.81|2275.31|2274.81|2275.18|2274.68|11
1644319980000|2022-02-08 11:33:00|2275.43|2274.93|2275.31|2274.81|2275.43|2274.93|2275.06|2274.56|27
1644319990000|2022-02-08 11:33:10|2275.18|2274.68|2275.06|2274.56|2275.31|2274.81|2275.06|2274.56|10
1644320000000|2022-02-08 11:33:20|2275.18|2274.68|2275.06|2274.56|2275.31|2274.81|2275.06|2274.56|2
1644320010000|2022-02-08 11:33:30|2275.18|2274.68|2274.81|2274.31|2275.18|2274.68|2274.81|2274.31|7
1644320020000|2022-02-08 11:33:40|2274.68|2274.18|2274.56|2274.06|2274.81|2274.31|2274.56|2274.06|5
1644320030000|2022-02-08 11:33:50|2274.43|2273.93|2274.06|2273.56|2274.43|2273.93|2273.81|2273.31|11
1644320040000|2022-02-08 11:34:00|2274.18|2273.68|2274.06|2273.56|2274.31|2273.81|2273.81|2273.31|9
1644320050000|2022-02-08 11:34:10|2273.93|2273.43|2274.06|2273.56|2274.06|2273.56|2273.81|2273.31|0
1644320060000|2022-02-08 11:34:20|2273.93|2273.43|2273.56|2273.06|2273.93|2273.43|2273.56|2273.06|12
1644320070000|2022-02-08 11:34:30|2273.68|2273.18|2273.56|2273.06|2273.68|2273.18|2273.56|2273.06|13
1644320080000|2022-02-08 11:34:40|2273.68|2273.18|2273.81|2273.31|2274.06|2273.56|2273.68|2273.18|17
1644320090000|2022-02-08 11:34:50|2273.93|2273.43|2273.81|2273.31|2274.06|2273.56|2273.81|2273.31|0
1644320100000|2022-02-08 11:35:00|2273.93|2273.43|2274.31|2273.81|2274.31|2273.81|2273.81|2273.31|10
1644320110000|2022-02-08 11:35:10|2274.43|2273.93|2274.56|2274.06|2274.56|2274.06|2274.31|2273.81|1
1644320120000|2022-02-08 11:35:20|2274.81|2274.31|2274.93|2274.43|2275.18|2274.68|2274.68|2274.18|18
1644320130000|2022-02-08 11:35:30|2274.81|2274.31|2274.68|2274.18|2274.81|2274.31|2274.56|2274.06|8
1644320140000|2022-02-08 11:35:40|2274.81|2274.31|2274.81|2274.31|2274.81|2274.31|2274.56|2274.06|1
1644320150000|2022-02-08 11:35:50|2274.68|2274.18|2274.56|2274.06|2274.81|2274.31|2274.56|2274.06|4
1644320160000|2022-02-08 11:36:00|2274.68|2274.18|2274.81|2274.31|2274.81|2274.31|2274.68|2274.18|13
1644320170000|2022-02-08 11:36:10|2274.93|2274.43|2274.81|2274.31|2274.93|2274.43|2274.81|2274.31|10
1644320180000|2022-02-08 11:36:20|2274.93|2274.43|2275.31|2274.81|2275.31|2274.81|2274.81|2274.31|6
1644320190000|2022-02-08 11:36:30|2275.18|2274.68|2275.06|2274.56|2275.18|2274.68|2275.06|2274.56|6
1644320210000|2022-02-08 11:36:50|2274.93|2274.43|2275.06|2274.56|2275.06|2274.56|2274.81|2274.31|8
1644320220000|2022-02-08 11:37:00|2274.93|2274.43|2274.81|2274.31|2275.06|2274.56|2274.81|2274.31|3
1644320230000|2022-02-08 11:37:10|2274.56|2274.06|2274.18|2273.68|2274.56|2274.06|2273.81|2273.31|17
1644320240000|2022-02-08 11:37:20|2274.31|2273.81|2274.18|2273.68|2274.56|2274.06|2274.06|2273.56|37
1644320250000|2022-02-08 11:37:30|2274.06|2273.56|2274.06|2273.56|2274.18|2273.68|2274.06|2273.56|4
1644320260000|2022-02-08 11:37:40|2274.18|2273.68|2274.06|2273.56|2274.18|2273.68|2273.81|2273.31|20
1644320270000|2022-02-08 11:37:50|2273.93|2273.43|2273.81|2273.31|2274.06|2273.56|2273.81|2273.31|0
1644320280000|2022-02-08 11:38:00|2273.68|2273.18|2273.81|2273.31|2273.81|2273.31|2273.56|2273.06|23
1644320290000|2022-02-08 11:38:10|2273.93|2273.43|2273.81|2273.31|2273.93|2273.43|2273.81|2273.31|16
1644320300000|2022-02-08 11:38:20|2273.93|2273.43|2273.56|2273.06|2274.06|2273.56|2273.56|2273.06|22
1644320310000|2022-02-08 11:38:30|2273.43|2272.93|2273.06|2272.56|2273.56|2273.06|2272.81|2272.31|49
1644320320000|2022-02-08 11:38:40|2273.18|2272.68|2273.06|2272.56|2273.31|2272.81|2273.06|2272.56|28
1644320330000|2022-02-08 11:38:50|2273.18|2272.68|2272.81|2272.31|2273.31|2272.81|2272.81|2272.31|22
1644320340000|2022-02-08 11:39:00|2272.93|2272.43|2273.31|2272.81|2273.31|2272.81|2272.81|2272.31|6
1644320350000|2022-02-08 11:39:10|2273.18|2272.68|2272.81|2272.31|2273.18|2272.68|2272.81|2272.31|10
1644320360000|2022-02-08 11:39:20|2272.93|2272.43|2273.18|2272.68|2273.31|2272.81|2272.81|2272.31|9
1644320370000|2022-02-08 11:39:30|2273.31|2272.81|2273.06|2272.56|2273.31|2272.81|2272.93|2272.43|15
1644320380000|2022-02-08 11:39:40|2272.93|2272.43|2273.06|2272.56|2273.06|2272.56|2272.93|2272.43|18
1644320390000|2022-02-08 11:39:50|2272.81|2272.31|2273.06|2272.56|2273.06|2272.56|2272.81|2272.31|7
1644320400000|2022-02-08 11:40:00|2273.18|2272.68|2273.18|2272.68|2273.31|2272.81|2273.06|2272.56|16
1644320410000|2022-02-08 11:40:10|2273.06|2272.56|2273.31|2272.81|2273.56|2273.06|2273.06|2272.56|7
1644320420000|2022-02-08 11:40:20|2273.43|2272.93|2273.56|2273.06|2273.56|2273.06|2273.31|2272.81|12
1644320430000|2022-02-08 11:40:30|2273.43|2272.93|2273.31|2272.81|2273.56|2273.06|2273.31|2272.81|1
1644320440000|2022-02-08 11:40:40|2273.43|2272.93|2274.06|2273.56|2274.06|2273.56|2273.31|2272.81|24
1644320450000|2022-02-08 11:40:50|2274.31|2273.81|2274.31|2273.81|2274.31|2273.81|2274.18|2273.68|6
1644320460000|2022-02-08 11:41:00|2274.43|2273.93|2274.81|2274.31|2274.81|2274.31|2274.31|2273.81|34
1644320470000|2022-02-08 11:41:10|2274.68|2274.18|2274.31|2273.81|2274.81|2274.31|2274.31|2273.81|13
1644320480000|2022-02-08 11:41:20|2274.43|2273.93|2274.43|2273.93|2274.56|2274.06|2274.18|2273.68|19
1644320490000|2022-02-08 11:41:30|2274.56|2274.06|2274.43|2273.93|2274.56|2274.06|2274.31|2273.81|7
1644320500000|2022-02-08 11:41:40|2274.56|2274.06|2274.31|2273.81|2274.56|2274.06|2274.31|2273.81|0
1644320510000|2022-02-08 11:41:50|2274.43|2273.93|2274.31|2273.81|2274.56|2274.06|2274.31|2273.81|22
1644320520000|2022-02-08 11:42:00|2274.06|2273.56|2274.31|2273.81|2274.31|2273.81|2274.06|2273.56|14
1644320530000|2022-02-08 11:42:10|2274.18|2273.68|2274.31|2273.81|2274.43|2273.93|2274.18|2273.68|6
1644320540000|2022-02-08 11:42:20|2274.06|2273.56|2273.81|2273.31|2274.06|2273.56|2273.56|2273.06|11
1644320550000|2022-02-08 11:42:30|2273.68|2273.18|2273.81|2273.31|2273.81|2273.31|2273.56|2273.06|3
1644320560000|2022-02-08 11:42:40|2274.06|2273.56|2274.18|2273.68|2274.31|2273.81|2274.06|2273.56|17
1644320570000|2022-02-08 11:42:50|2274.31|2273.81|2274.31|2273.81|2274.31|2273.81|2274.06|2273.56|3
1644320580000|2022-02-08 11:43:00|2274.18|2273.68|2274.06|2273.56|2274.18|2273.68|2274.06|2273.56|17
1644320590000|2022-02-08 11:43:10|2274.18|2273.68|2274.31|2273.81|2274.31|2273.81|2274.06|2273.56|16
1644320600000|2022-02-08 11:43:20|2274.56|2274.06|2274.31|2273.81|2274.56|2274.06|2274.31|2273.81|16
1644320610000|2022-02-08 11:43:30|2274.43|2273.93|2274.31|2273.81|2274.56|2274.06|2274.31|2273.81|5
1644320620000|2022-02-08 11:43:40|2274.18|2273.68|2273.81|2273.31|2274.31|2273.81|2273.81|2273.31|10
1644320630000|2022-02-08 11:43:50|2273.68|2273.18|2273.81|2273.31|2273.93|2273.43|2273.68|2273.18|18
1644320640000|2022-02-08 11:44:00|2273.93|2273.43|2273.56|2273.06|2273.93|2273.43|2273.56|2273.06|1
1644320650000|2022-02-08 11:44:10|2273.43|2272.93|2273.56|2273.06|2273.56|2273.06|2273.31|2272.81|2
1644320660000|2022-02-08 11:44:20|2273.43|2272.93|2273.56|2273.06|2273.68|2273.18|2273.31|2272.81|0
1644320670000|2022-02-08 11:44:30|2273.68|2273.18|2273.81|2273.31|2273.81|2273.31|2273.56|2273.06|25
1644320680000|2022-02-08 11:44:40|2273.56|2273.06|2273.43|2272.93|2273.56|2273.06|2273.31|2272.81|7
1644320690000|2022-02-08 11:44:50|2273.31|2272.81|2273.31|2272.81|2273.56|2273.06|2273.31|2272.81|11
1644320700000|2022-02-08 11:45:00|2273.43|2272.93|2273.56|2273.06|2273.56|2273.06|2273.31|2272.81|4
1644320710000|2022-02-08 11:45:10|2273.68|2273.18|2273.81|2273.31|2273.81|2273.31|2273.56|2273.06|9
1644320720000|2022-02-08 11:45:20|2273.68|2273.18|2273.68|2273.18|2273.81|2273.31|2273.56|2273.06|4
1644320730000|2022-02-08 11:45:30|2273.81|2273.31|2273.06|2272.56|2273.81|2273.31|2272.81|2272.31|29
1644320740000|2022-02-08 11:45:40|2272.93|2272.43|2272.81|2272.31|2273.06|2272.56|2272.81|2272.31|4
1644320750000|2022-02-08 11:45:50|2272.93|2272.43|2272.68|2272.18|2273.06|2272.56|2272.68|2272.18|99
1644320760000|2022-02-08 11:46:00|2272.81|2272.31|2272.56|2272.06|2272.81|2272.31|2272.31|2271.81|28
1644320770000|2022-02-08 11:46:10|2272.68|2272.18|2272.56|2272.06|2272.81|2272.31|2272.56|2272.06|8
1644320780000|2022-02-08 11:46:20|2272.43|2271.93|2271.93|2271.43|2272.43|2271.93|2271.81|2271.31|17
1644320790000|2022-02-08 11:46:30|2272.06|2271.56|2272.18|2271.68|2272.31|2271.81|2272.06|2271.56|44
1644320800000|2022-02-08 11:46:40|2272.06|2271.56|2271.81|2271.31|2272.06|2271.56|2271.81|2271.31|32
1644320810000|2022-02-08 11:46:50|2271.56|2271.06|2271.56|2271.06|2271.81|2271.31|2271.56|2271.06|28
1644320820000|2022-02-08 11:47:00|2271.68|2271.18|2271.31|2270.81|2272.06|2271.56|2271.31|2270.81|28
1644320830000|2022-02-08 11:47:10|2271.56|2271.06|2271.31|2270.81|2271.81|2271.31|2271.31|2270.81|17
1644320840000|2022-02-08 11:47:20|2271.18|2270.68|2271.31|2270.81|2271.56|2271.06|2271.18|2270.68|16
1644320850000|2022-02-08 11:47:30|2271.43|2270.93|2272.06|2271.56|2272.06|2271.56|2271.31|2270.81|43
1644320860000|2022-02-08 11:47:40|2272.18|2271.68|2272.31|2271.81|2272.31|2271.81|2272.06|2271.56|37
1644320870000|2022-02-08 11:47:50|2272.18|2271.68|2272.31|2271.81|2272.31|2271.81|2272.18|2271.68|6
1644320880000|2022-02-08 11:48:00|2272.18|2271.68|2272.31|2271.81|2272.56|2272.06|2272.18|2271.68|8
1644320890000|2022-02-08 11:48:10|2272.43|2271.93|2272.43|2271.93|2272.56|2272.06|2272.31|2271.81|5
1644320900000|2022-02-08 11:48:20|2272.56|2272.06|2272.31|2271.81|2272.81|2272.31|2272.31|2271.81|7
1644320910000|2022-02-08 11:48:30|2272.43|2271.93|2272.43|2271.93|2272.56|2272.06|2272.31|2271.81|4
1644320920000|2022-02-08 11:48:40|2272.31|2271.81|2272.31|2271.81|2272.56|2272.06|2272.31|2271.81|2
1644320930000|2022-02-08 11:48:50|2272.56|2272.06|2272.56|2272.06|2272.56|2272.06|2272.43|2271.93|1
1644320940000|2022-02-08 11:49:00|2272.43|2271.93|2272.31|2271.81|2272.43|2271.93|2272.06|2271.56|12
1644320950000|2022-02-08 11:49:10|2272.18|2271.68|2272.18|2271.68|2272.31|2271.81|2272.06|2271.56|2
1644320960000|2022-02-08 11:49:20|2272.06|2271.56|2271.81|2271.31|2272.18|2271.68|2271.81|2271.31|7
1644320970000|2022-02-08 11:49:30|2271.93|2271.43|2272.06|2271.56|2272.06|2271.56|2271.93|2271.43|2
1644320990000|2022-02-08 11:49:50|2271.93|2271.43|2272.06|2271.56|2272.06|2271.56|2271.81|2271.31|2
1644321000000|2022-02-08 11:50:00|2272.31|2271.81|2272.56|2272.06|2272.56|2272.06|2272.31|2271.81|43
1644321010000|2022-02-08 11:50:10|2272.68|2272.18|2272.81|2272.31|2273.31|2272.81|2272.68|2272.18|12
1644321030000|2022-02-08 11:50:30|2272.93|2272.43|2272.81|2272.31|2273.06|2272.56|2272.81|2272.31|6
1644321040000|2022-02-08 11:50:40|2272.93|2272.43|2273.31|2272.81|2273.56|2273.06|2272.93|2272.43|14
1644321050000|2022-02-08 11:50:50|2273.43|2272.93|2273.31|2272.81|2273.56|2273.06|2273.31|2272.81|4
1644321060000|2022-02-08 11:51:00|2273.43|2272.93|2273.18|2272.68|2273.43|2272.93|2273.18|2272.68|13
1644321070000|2022-02-08 11:51:10|2273.06|2272.56|2273.18|2272.68|2273.31|2272.81|2273.06|2272.56|5
1644321080000|2022-02-08 11:51:20|2273.06|2272.56|2273.43|2272.93|2273.56|2273.06|2273.06|2272.56|13
1644321090000|2022-02-08 11:51:30|2273.56|2273.06|2272.93|2272.43|2273.56|2273.06|2272.81|2272.31|28
1644321100000|2022-02-08 11:51:40|2272.81|2272.31|2273.56|2273.06|2273.68|2273.18|2272.81|2272.31|53
1644321110000|2022-02-08 11:51:50|2273.68|2273.18|2273.81|2273.31|2273.93|2273.43|2273.56|2273.06|4
1644321120000|2022-02-08 11:52:00|2273.93|2273.43|2273.56|2273.06|2273.93|2273.43|2273.56|2273.06|8
1644321130000|2022-02-08 11:52:10|2273.68|2273.18|2273.56|2273.06|2273.81|2273.31|2273.56|2273.06|21
1644321140000|2022-02-08 11:52:20|2273.68|2273.18|2273.81|2273.31|2273.81|2273.31|2273.68|2273.18|6
1644321150000|2022-02-08 11:52:30|2273.93|2273.43|2273.93|2273.43|2273.93|2273.43|2273.93|2273.43|5
1644321160000|2022-02-08 11:52:40|2274.06|2273.56|2274.06|2273.56|2274.31|2273.81|2273.81|2273.31|25
1644321170000|2022-02-08 11:52:50|2273.93|2273.43|2273.81|2273.31|2273.93|2273.43|2273.56|2273.06|7
1644321180000|2022-02-08 11:53:00|2273.93|2273.43|2273.56|2273.06|2274.06|2273.56|2273.56|2273.06|5
1644321190000|2022-02-08 11:53:10|2273.68|2273.18|2273.81|2273.31|2273.81|2273.31|2273.43|2272.93|29
1644321200000|2022-02-08 11:53:20|2273.68|2273.18|2273.43|2272.93|2273.81|2273.31|2273.31|2272.81|11
1644321210000|2022-02-08 11:53:30|2273.56|2273.06|2273.56|2273.06|2273.56|2273.06|2273.31|2272.81|4
1644321220000|2022-02-08 11:53:40|2273.81|2273.31|2274.06|2273.56|2274.31|2273.81|2273.56|2273.06|16
1644321230000|2022-02-08 11:53:50|2273.93|2273.43|2273.81|2273.31|2273.93|2273.43|2273.56|2273.06|9
1644321240000|2022-02-08 11:54:00|2273.93|2273.43|2273.81|2273.31|2274.06|2273.56|2273.81|2273.31|5
1644321250000|2022-02-08 11:54:10|2273.93|2273.43|2273.68|2273.18|2274.06|2273.56|2273.56|2273.06|25
1644321260000|2022-02-08 11:54:20|2273.56|2273.06|2273.93|2273.43|2273.93|2273.43|2273.56|2273.06|6
1644321270000|2022-02-08 11:54:30|2273.81|2273.31|2273.93|2273.43|2274.06|2273.56|2273.81|2273.31|0
1644321280000|2022-02-08 11:54:40|2273.81|2273.31|2274.06|2273.56|2274.06|2273.56|2273.81|2273.31|10
1644321290000|2022-02-08 11:54:50|2274.18|2273.68|2274.06|2273.56|2274.31|2273.81|2273.93|2273.43|6
1644321300000|2022-02-08 11:55:00|2273.93|2273.43|2273.81|2273.31|2274.06|2273.56|2273.56|2273.06|12
1644321310000|2022-02-08 11:55:10|2273.56|2273.06|2273.56|2273.06|2273.93|2273.43|2273.56|2273.06|23
1644321320000|2022-02-08 11:55:20|2273.43|2272.93|2273.81|2273.31|2273.81|2273.31|2273.31|2272.81|3
1644321330000|2022-02-08 11:55:30|2273.93|2273.43|2273.81|2273.31|2274.18|2273.68|2273.81|2273.31|11
1644321340000|2022-02-08 11:55:40|2273.93|2273.43|2273.81|2273.31|2274.06|2273.56|2273.68|2273.18|5
1644321350000|2022-02-08 11:55:50|2273.93|2273.43|2273.31|2272.81|2273.93|2273.43|2273.31|2272.81|15
1644321360000|2022-02-08 11:56:00|2273.43|2272.93|2272.81|2272.31|2273.43|2272.93|2272.68|2272.18|14
1644321370000|2022-02-08 11:56:10|2272.68|2272.18|2272.81|2272.31|2272.81|2272.31|2272.56|2272.06|0
1644321380000|2022-02-08 11:56:20|2272.68|2272.18|2273.06|2272.56|2273.06|2272.56|2272.68|2272.18|17
1644321390000|2022-02-08 11:56:30|2273.18|2272.68|2273.31|2272.81|2273.31|2272.81|2273.06|2272.56|7
1644321400000|2022-02-08 11:56:40|2273.06|2272.56|2273.06|2272.56|2273.06|2272.56|2273.06|2272.56|2
1644321410000|2022-02-08 11:56:50|2273.18|2272.68|2273.06|2272.56|2273.43|2272.93|2273.06|2272.56|7
1644321420000|2022-02-08 11:57:00|2272.93|2272.43|2273.06|2272.56|2273.06|2272.56|2272.81|2272.31|27
1644321430000|2022-02-08 11:57:10|||||||||6
1644321440000|2022-02-08 11:57:20|2273.31|2272.81|2273.56|2273.06|2273.56|2273.06|2273.31|2272.81|12
1644321460000|2022-02-08 11:57:40|2273.43|2272.93|2273.06|2272.56|2273.43|2272.93|2273.06|2272.56|10
1644321470000|2022-02-08 11:57:50|2273.18|2272.68|2273.31|2272.81|2273.31|2272.81|2273.06|2272.56|23
1644321480000|2022-02-08 11:58:00|2273.06|2272.56|2273.31|2272.81|2273.31|2272.81|2273.06|2272.56|11
1644321490000|2022-02-08 11:58:10|2273.18|2272.68|2273.06|2272.56|2273.18|2272.68|2273.06|2272.56|27
1644321500000|2022-02-08 11:58:20|2272.93|2272.43|2273.06|2272.56|2273.06|2272.56|2272.81|2272.31|2
1644321510000|2022-02-08 11:58:30|2272.81|2272.31|2273.31|2272.81|2273.31|2272.81|2272.81|2272.31|57
1644321520000|2022-02-08 11:58:40|2273.18|2272.68|2273.18|2272.68|2273.31|2272.81|2273.06|2272.56|4
1644321530000|2022-02-08 11:58:50|2273.06|2272.56|2273.06|2272.56|2273.31|2272.81|2273.06|2272.56|4
1644321540000|2022-02-08 11:59:00|2272.93|2272.43|2273.06|2272.56|2273.06|2272.56|2272.93|2272.43|5
1644321550000|2022-02-08 11:59:10|2272.93|2272.43|2273.06|2272.56|2273.06|2272.56|2272.81|2272.31|1
1644321560000|2022-02-08 11:59:20|2273.31|2272.81|2273.18|2272.68|2273.31|2272.81|2273.18|2272.68|8
1644321570000|2022-02-08 11:59:30|2273.31|2272.81|2273.56|2273.06|2273.56|2273.06|2273.31|2272.81|9
1644321580000|2022-02-08 11:59:40|2273.43|2272.93|2273.68|2273.18|2273.68|2273.18|2273.31|2272.81|9
1644321590000|2022-02-08 11:59:50|2273.56|2273.06|2274.18|2273.68|2274.31|2273.81|2273.56|2273.06|25
1644321600000|2022-02-08 12:00:00|2274.06|2273.56|2273.56|2273.06|2274.06|2273.56|2273.31|2272.81|63
1644321610000|2022-02-08 12:00:10|2273.68|2273.18|2273.68|2273.18|2273.81|2273.31|2273.56|2273.06|6
1644321620000|2022-02-08 12:00:20|2273.81|2273.31|2273.81|2273.31|2273.93|2273.43|2273.56|2273.06|14
1644321630000|2022-02-08 12:00:30|2273.93|2273.43|2273.93|2273.43|2274.06|2273.56|2273.81|2273.31|9
1644321640000|2022-02-08 12:00:40|2273.81|2273.31|2273.56|2273.06|2274.06|2273.56|2273.56|2273.06|14
1644321650000|2022-02-08 12:00:50|2273.68|2273.18|2273.81|2273.31|2273.81|2273.31|2273.56|2273.06|2
1644321660000|2022-02-08 12:01:00|2274.06|2273.56|2273.68|2273.18|2274.06|2273.56|2273.56|2273.06|33
1644321670000|2022-02-08 12:01:10|2273.81|2273.31|2273.81|2273.31|2273.81|2273.31|2273.56|2273.06|0
1644321680000|2022-02-08 12:01:20|2273.68|2273.18|2273.56|2273.06|2273.68|2273.18|2273.31|2272.81|16
1644321690000|2022-02-08 12:01:30|2273.43|2272.93|2273.31|2272.81|2273.56|2273.06|2273.18|2272.68|6
1644321700000|2022-02-08 12:01:40|2273.18|2272.68|2273.43|2272.93|2273.43|2272.93|2273.18|2272.68|3
1644321710000|2022-02-08 12:01:50|2273.56|2273.06|2273.31|2272.81|2273.56|2273.06|2273.18|2272.68|24
1644321720000|2022-02-08 12:02:00|2273.18|2272.68|2273.56|2273.06|2273.56|2273.06|2273.18|2272.68|12
1644321730000|2022-02-08 12:02:10|2273.43|2272.93|2273.31|2272.81|2273.56|2273.06|2273.31|2272.81|0
1644321740000|2022-02-08 12:02:20|2273.18|2272.68|2272.81|2272.31|2273.31|2272.81|2272.81|2272.31|10
1644321750000|2022-02-08 12:02:30|2272.68|2272.18|2272.31|2271.81|2272.68|2272.18|2272.31|2271.81|29
1644321760000|2022-02-08 12:02:40|2272.43|2271.93|2272.56|2272.06|2272.56|2272.06|2272.31|2271.81|40
1644321770000|2022-02-08 12:02:50|2272.68|2272.18|2272.68|2272.18|2272.68|2272.18|2272.68|2272.18|0
1644321780000|2022-02-08 12:03:00|2272.81|2272.31|2272.81|2272.31|2272.81|2272.31|2272.56|2272.06|13
1644321790000|2022-02-08 12:03:10|2272.68|2272.18|2272.56|2272.06|2272.68|2272.18|2272.56|2272.06|2
1644321800000|2022-02-08 12:03:20|2272.43|2271.93|2272.31|2271.81|2272.56|2272.06|2272.31|2271.81|18
1644321810000|2022-02-08 12:03:30|2272.43|2271.93|2272.31|2271.81|2272.56|2272.06|2272.31|2271.81|9
1644321820000|2022-02-08 12:03:40|2272.18|2271.68|2272.06|2271.56|2272.31|2271.81|2272.06|2271.56|2
1644321830000|2022-02-08 12:03:50|2272.18|2271.68|2272.06|2271.56|2272.31|2271.81|2272.06|2271.56|38
1644321840000|2022-02-08 12:04:00|2272.18|2271.68|2271.81|2271.31|2272.31|2271.81|2271.81|2271.31|26
1644321850000|2022-02-08 12:04:10|2271.68|2271.18|2271.56|2271.06|2271.81|2271.31|2271.43|2270.93|16
1644321860000|2022-02-08 12:04:20|2271.31|2270.81|2271.06|2270.56|2271.31|2270.81|2271.06|2270.56|16
1644321870000|2022-02-08 12:04:30|2271.31|2270.81|2271.56|2271.06|2271.56|2271.06|2271.18|2270.68|21
1644321880000|2022-02-08 12:04:40|2271.43|2270.93|2271.31|2270.81|2271.43|2270.93|2271.18|2270.68|1
1644321890000|2022-02-08 12:04:50|2271.18|2270.68|2271.06|2270.56|2271.31|2270.81|2271.06|2270.56|2
1644321900000|2022-02-08 12:05:00|||||||||2
1644321910000|2022-02-08 12:05:10|2271.18|2270.68|2272.06|2271.56|2272.06|2271.56|2271.18|2270.68|37
1644321920000|2022-02-08 12:05:20|2271.93|2271.43|2271.56|2271.06|2272.06|2271.56|2271.56|2271.06|16
1644321930000|2022-02-08 12:05:30|2271.31|2270.81|2271.56|2271.06|2271.56|2271.06|2271.31|2270.81|20
1644321940000|2022-02-08 12:05:40|2271.43|2270.93|2271.56|2271.06|2271.68|2271.18|2271.18|2270.68|16
1644321950000|2022-02-08 12:05:50|2271.43|2270.93|2271.06|2270.56|2271.56|2271.06|2271.06|2270.56|46
1644321960000|2022-02-08 12:06:00|2271.18|2270.68|2271.06|2270.56|2271.31|2270.81|2271.06|2270.56|14
1644321970000|2022-02-08 12:06:10|2271.18|2270.68|2271.31|2270.81|2271.56|2271.06|2271.06|2270.56|14
1644321980000|2022-02-08 12:06:20|2271.18|2270.68|2271.06|2270.56|2271.18|2270.68|2271.06|2270.56|6
1644321990000|2022-02-08 12:06:30|2271.18|2270.68|2271.06|2270.56|2271.31|2270.81|2271.06|2270.56|5
1644322000000|2022-02-08 12:06:40|2271.31|2270.81|2270.81|2270.31|2271.31|2270.81|2270.81|2270.31|42
1644322010000|2022-02-08 12:06:50|2270.93|2270.43|2271.06|2270.56|2271.06|2270.56|2270.81|2270.31|13
1644322020000|2022-02-08 12:07:00|2270.81|2270.31|2271.31|2270.81|2271.31|2270.81|2270.81|2270.31|14
1644322030000|2022-02-08 12:07:10|2271.18|2270.68|2271.43|2270.93|2271.56|2271.06|2271.06|2270.56|17
1644322040000|2022-02-08 12:07:20|2271.31|2270.81|2271.56|2271.06|2271.56|2271.06|2271.31|2270.81|1
1644322050000|2022-02-08 12:07:30|2271.43|2270.93|2271.31|2270.81|2271.56|2271.06|2271.31|2270.81|9
1644322060000|2022-02-08 12:07:40|2271.43|2270.93|2271.56|2271.06|2271.81|2271.31|2271.43|2270.93|17
1644322070000|2022-02-08 12:07:50|2271.68|2271.18|2271.81|2271.31|2271.81|2271.31|2271.56|2271.06|4
1644322080000|2022-02-08 12:08:00|2271.68|2271.18|2271.81|2271.31|2271.81|2271.31|2271.68|2271.18|10
1644322090000|2022-02-08 12:08:10|2271.68|2271.18|2271.31|2270.81|2271.68|2271.18|2271.31|2270.81|13
1644322100000|2022-02-08 12:08:20|2271.43|2270.93|2271.56|2271.06|2271.68|2271.18|2271.31|2270.81|26
1644322110000|2022-02-08 12:08:30|2271.68|2271.18|2271.56|2271.06|2271.68|2271.18|2271.56|2271.06|6
1644322120000|2022-02-08 12:08:40|2271.68|2271.18|2271.81|2271.31|2271.93|2271.43|2271.56|2271.06|15
1644322140000|2022-02-08 12:09:00|2271.68|2271.18|2272.06|2271.56|2272.18|2271.68|2271.68|2271.18|29
1644322150000|2022-02-08 12:09:10|2271.93|2271.43|2272.06|2271.56|2272.06|2271.56|2271.93|2271.43|3
1644322160000|2022-02-08 12:09:20|2272.18|2271.68|2271.56|2271.06|2272.31|2271.81|2271.56|2271.06|21
1644322170000|2022-02-08 12:09:30|2271.68|2271.18|2271.81|2271.31|2271.81|2271.31|2271.56|2271.06|11
1644322180000|2022-02-08 12:09:40|2271.93|2271.43|2272.06|2271.56|2272.06|2271.56|2271.81|2271.31|7
1644322190000|2022-02-08 12:09:50|2271.93|2271.43|2271.93|2271.43|2272.06|2271.56|2271.81|2271.31|11
1644322200000|2022-02-08 12:10:00|2271.81|2271.31|2272.06|2271.56|2272.06|2271.56|2271.81|2271.31|27
1644322210000|2022-02-08 12:10:10|2272.18|2271.68|2272.06|2271.56|2272.18|2271.68|2272.06|2271.56|3
1644322220000|2022-02-08 12:10:20|2271.93|2271.43|2271.81|2271.31|2271.93|2271.43|2271.68|2271.18|6
1644322230000|2022-02-08 12:10:30|2271.93|2271.43|2271.81|2271.31|2271.93|2271.43|2271.56|2271.06|17
1644322240000|2022-02-08 12:10:40|2271.93|2271.43|2271.81|2271.31|2272.06|2271.56|2271.81|2271.31|7
1644322250000|2022-02-08 12:10:50|2272.06|2271.56|2271.81|2271.31|2272.06|2271.56|2271.81|2271.31|12
1644322260000|2022-02-08 12:11:00|2271.93|2271.43|2272.06|2271.56|2272.06|2271.56|2271.93|2271.43|5
1644322270000|2022-02-08 12:11:10|2271.93|2271.43|2271.81|2271.31|2271.93|2271.43|2271.81|2271.31|12
1644322280000|2022-02-08 12:11:20|2271.93|2271.43|2271.81|2271.31|2271.93|2271.43|2271.81|2271.31|1
1644322290000|2022-02-08 12:11:30|2271.93|2271.43|2271.81|2271.31|2271.93|2271.43|2271.81|2271.31|10
1644322300000|2022-02-08 12:11:40|2271.68|2271.18|2271.56|2271.06|2271.81|2271.31|2271.56|2271.06|31
1644322310000|2022-02-08 12:11:50|2271.68|2271.18|2271.81|2271.31|2271.81|2271.31|2271.68|2271.18|27
1644322320000|2022-02-08 12:12:00|2271.68|2271.18|2271.56|2271.06|2271.68|2271.18|2271.56|2271.06|7
1644322330000|2022-02-08 12:12:10|||||||||2
1644322340000|2022-02-08 12:12:20|2271.81|2271.31|2271.81|2271.31|2271.81|2271.31|2271.56|2271.06|21
1644322350000|2022-02-08 12:12:30|2271.68|2271.18|2271.81|2271.31|2271.81|2271.31|2271.68|2271.18|2
1644322360000|2022-02-08 12:12:40|2272.06|2271.56|2272.06|2271.56|2272.06|2271.56|2272.06|2271.56|7
1644322370000|2022-02-08 12:12:50|||||||||4
1644322380000|2022-02-08 12:13:00|2271.81|2271.31|2271.56|2271.06|2271.81|2271.31|2271.43|2270.93|16
1644322400000|2022-02-08 12:13:20|2271.43|2270.93|2270.81|2270.31|2271.43|2270.93|2270.81|2270.31|18
1644322410000|2022-02-08 12:13:30|2270.93|2270.43|2271.31|2270.81|2271.31|2270.81|2270.81|2270.31|27
1644322420000|2022-02-08 12:13:40|2271.18|2270.68|2271.56|2271.06|2271.56|2271.06|2271.18|2270.68|40
1644322430000|2022-02-08 12:13:50|2271.68|2271.18|2271.56|2271.06|2271.68|2271.18|2271.56|2271.06|5
1644322440000|2022-02-08 12:14:00|2271.68|2271.18|2271.56|2271.06|2271.81|2271.31|2271.56|2271.06|17
1644322450000|2022-02-08 12:14:10|2271.68|2271.18|2271.81|2271.31|2271.81|2271.31|2271.56|2271.06|4
1644322460000|2022-02-08 12:14:20|2271.68|2271.18|2272.56|2272.06|2272.56|2272.06|2271.56|2271.06|20
1644322470000|2022-02-08 12:14:30|2272.43|2271.93|2272.31|2271.81|2272.56|2272.06|2272.31|2271.81|12
1644322480000|2022-02-08 12:14:40|2272.06|2271.56|2272.06|2271.56|2272.31|2271.81|2272.06|2271.56|9
1644322490000|2022-02-08 12:14:50|2272.18|2271.68|2272.18|2271.68|2272.31|2271.81|2272.18|2271.68|4
1644322500000|2022-02-08 12:15:00|2272.31|2271.81|2272.06|2271.56|2272.31|2271.81|2272.06|2271.56|16
1644322510000|2022-02-08 12:15:10|2272.18|2271.68|2272.06|2271.56|2272.18|2271.68|2271.93|2271.43|37
1644322520000|2022-02-08 12:15:20|2271.93|2271.43|2271.81|2271.31|2271.93|2271.43|2271.81|2271.31|2
1644322530000|2022-02-08 12:15:30|2271.93|2271.43|2272.06|2271.56|2272.06|2271.56|2271.81|2271.31|11
1644322540000|2022-02-08 12:15:40|2271.93|2271.43|2271.56|2271.06|2272.06|2271.56|2271.43|2270.93|11
1644322550000|2022-02-08 12:15:50|2271.68|2271.18|2271.43|2270.93|2271.68|2271.18|2271.43|2270.93|6
1644322560000|2022-02-08 12:16:00|2271.56|2271.06|2271.06|2270.56|2271.56|2271.06|2270.81|2270.31|33
1644322570000|2022-02-08 12:16:10|2270.93|2270.43|2271.31|2270.81|2271.31|2270.81|2270.81|2270.31|9
1644322580000|2022-02-08 12:16:20|2271.18|2270.68|2271.06|2270.56|2271.18|2270.68|2271.06|2270.56|8
1644322590000|2022-02-08 12:16:30|2270.93|2270.43|2270.81|2270.31|2271.06|2270.56|2270.81|2270.31|0
1644322600000|2022-02-08 12:16:40|2270.68|2270.18|2269.81|2269.31|2270.81|2270.31|2269.81|2269.31|42
1644322610000|2022-02-08 12:16:50|2269.68|2269.18|2269.56|2269.06|2269.81|2269.31|2269.56|2269.06|16
1644322620000|2022-02-08 12:17:00|2269.68|2269.18|2269.43|2268.93|2269.68|2269.18|2269.43|2268.93|39
1644322630000|2022-02-08 12:17:10|2269.56|2269.06|2269.31|2268.81|2269.56|2269.06|2269.31|2268.81|40
1644322640000|2022-02-08 12:17:20|2269.56|2269.06|2269.31|2268.81|2269.56|2269.06|2269.31|2268.81|27
1644322650000|2022-02-08 12:17:30|2269.43|2268.93|2269.31|2268.81|2269.43|2268.93|2269.31|2268.81|4
1644322660000|2022-02-08 12:17:40|2269.06|2268.56|2269.06|2268.56|2269.31|2268.81|2268.93|2268.43|23
1644322670000|2022-02-08 12:17:50|2268.93|2268.43|2269.06|2268.56|2269.18|2268.68|2268.81|2268.31|23
1644322680000|2022-02-08 12:18:00|2269.18|2268.68|2269.31|2268.81|2269.31|2268.81|2269.06|2268.56|10
1644322690000|2022-02-08 12:18:10|2269.43|2268.93|2269.31|2268.81|2269.56|2269.06|2269.31|2268.81|4
1644322700000|2022-02-08 12:18:20|2269.18|2268.68|2269.18|2268.68|2269.18|2268.68|2269.06|2268.56|21
1644322710000|2022-02-08 12:18:30|2269.06|2268.56|2269.31|2268.81|2269.31|2268.81|2269.06|2268.56|6
1644322720000|2022-02-08 12:18:40|2269.43|2268.93|2269.56|2269.06|2269.56|2269.06|2269.31|2268.81|13
1644322730000|2022-02-08 12:18:50|2269.43|2268.93|2269.31|2268.81|2269.43|2268.93|2269.18|2268.68|16
1644322740000|2022-02-08 12:19:00|2269.56|2269.06|2269.56|2269.06|2269.81|2269.31|2269.56|2269.06|21
1644322750000|2022-02-08 12:19:10|2269.68|2269.18|2269.81|2269.31|2270.06|2269.56|2269.56|2269.06|15
1644322770000|2022-02-08 12:19:30|2269.93|2269.43|2270.31|2269.81|2270.31|2269.81|2269.93|2269.43|14
1644322780000|2022-02-08 12:19:40|2270.18|2269.68|2270.31|2269.81|2270.56|2270.06|2270.18|2269.68|11
1644322790000|2022-02-08 12:19:50|2270.06|2269.56|2270.18|2269.68|2270.31|2269.81|2270.06|2269.56|18
1644322800000|2022-02-08 12:20:00|2270.06|2269.56|2270.06|2269.56|2270.18|2269.68|2270.06|2269.56|8
1644322810000|2022-02-08 12:20:10|2269.93|2269.43|2270.06|2269.56|2270.06|2269.56|2269.81|2269.31|16
1644322820000|2022-02-08 12:20:20|2269.93|2269.43|2269.81|2269.31|2269.93|2269.43|2269.81|2269.31|1
1644322830000|2022-02-08 12:20:30|2269.56|2269.06|2269.31|2268.81|2269.56|2269.06|2269.31|2268.81|27
1644322840000|2022-02-08 12:20:40|2269.43|2268.93|2269.31|2268.81|2269.56|2269.06|2269.31|2268.81|17
1644322850000|2022-02-08 12:20:50|2269.06|2268.56|2268.81|2268.31|2269.06|2268.56|2268.81|2268.31|18
1644322860000|2022-02-08 12:21:00|2268.68|2268.18|2268.56|2268.06|2268.81|2268.31|2268.56|2268.06|12
1644322870000|2022-02-08 12:21:10|2268.68|2268.18|2268.81|2268.31|2269.06|2268.56|2268.56|2268.06|7
1644322880000|2022-02-08 12:21:20|2268.68|2268.18|2268.31|2267.81|2268.68|2268.18|2268.31|2267.81|23
1644322890000|2022-02-08 12:21:30|2268.43|2267.93|2268.56|2268.06|2268.56|2268.06|2268.43|2267.93|12
1644322900000|2022-02-08 12:21:40|2268.43|2267.93|2268.68|2268.18|2268.81|2268.31|2268.43|2267.93|34
1644322910000|2022-02-08 12:21:50|2268.81|2268.31|2268.68|2268.18|2268.81|2268.31|2268.56|2268.06|12
1644322920000|2022-02-08 12:22:00|2268.56|2268.06|2268.43|2267.93|2268.56|2268.06|2268.31|2267.81|25
1644322930000|2022-02-08 12:22:10|2268.31|2267.81|2268.56|2268.06|2268.56|2268.06|2268.31|2267.81|8
1644322940000|2022-02-08 12:22:20|2268.81|2268.31|2268.81|2268.31|2269.06|2268.56|2268.81|2268.31|23
1644322950000|2022-02-08 12:22:30|2268.56|2268.06|2268.43|2267.93|2268.81|2268.31|2268.43|2267.93|14
1644322960000|2022-02-08 12:22:40|2268.56|2268.06|2268.06|2267.56|2268.56|2268.06|2268.06|2267.56|22
1644322970000|2022-02-08 12:22:50|2268.18|2267.68|2268.31|2267.81|2268.31|2267.81|2268.18|2267.68|5
1644322980000|2022-02-08 12:23:00|2268.06|2267.56|2268.31|2267.81|2268.31|2267.81|2268.06|2267.56|25
1644322990000|2022-02-08 12:23:10|2268.18|2267.68|2268.06|2267.56|2268.31|2267.81|2268.06|2267.56|8
1644323000000|2022-02-08 12:23:20|2267.93|2267.43|2267.93|2267.43|2268.06|2267.56|2267.81|2267.31|27
1644323010000|2022-02-08 12:23:30|2267.81|2267.31|2267.81|2267.31|2268.06|2267.56|2267.81|2267.31|21
1644323020000|2022-02-08 12:23:40|2267.68|2267.18|2267.31|2266.81|2267.68|2267.18|2267.31|2266.81|20
1644323030000|2022-02-08 12:23:50|2267.43|2266.93|2267.56|2267.06|2267.81|2267.31|2267.31|2266.81|36
1644323040000|2022-02-08 12:24:00|2267.68|2267.18|2267.56|2267.06|2267.81|2267.31|2267.56|2267.06|10
1644323050000|2022-02-08 12:24:10|2267.81|2267.31|2267.31|2266.81|2267.81|2267.31|2267.31|2266.81|8
1644323060000|2022-02-08 12:24:20|2267.43|2266.93|2267.31|2266.81|2267.43|2266.93|2267.31|2266.81|28
1644323070000|2022-02-08 12:24:30|2267.56|2267.06|2267.31|2266.81|2267.56|2267.06|2267.31|2266.81|21
1644323080000|2022-02-08 12:24:40|||||||||76
1644323090000|2022-02-08 12:24:50|2267.43|2266.93|2268.18|2267.68|2268.31|2267.81|2267.31|2266.81|35
1644323100000|2022-02-08 12:25:00|2268.31|2267.81|2268.06|2267.56|2268.31|2267.81|2268.06|2267.56|12
1644323110000|2022-02-08 12:25:10|2268.18|2267.68|2268.18|2267.68|2268.31|2267.81|2268.06|2267.56|8
1644323120000|2022-02-08 12:25:20|2268.06|2267.56|2268.06|2267.56|2268.18|2267.68|2268.06|2267.56|5
1644323130000|2022-02-08 12:25:30|2267.81|2267.31|2267.56|2267.06|2267.81|2267.31|2267.56|2267.06|15
1644323140000|2022-02-08 12:25:40|2267.81|2267.31|2267.81|2267.31|2267.81|2267.31|2267.81|2267.31|9
1644323150000|2022-02-08 12:25:50|2267.68|2267.18|2268.06|2267.56|2268.06|2267.56|2267.68|2267.18|14
1644323160000|2022-02-08 12:26:00|2267.93|2267.43|2267.93|2267.43|2268.06|2267.56|2267.81|2267.31|9
1644323170000|2022-02-08 12:26:10|2268.06|2267.56|2268.56|2268.06|2268.56|2268.06|2267.93|2267.43|6
1644323180000|2022-02-08 12:26:20|2268.43|2267.93|2268.56|2268.06|2268.56|2268.06|2268.31|2267.81|14
1644323190000|2022-02-08 12:26:30|2268.43|2267.93|2268.43|2267.93|2268.43|2267.93|2268.43|2267.93|2
1644323200000|2022-02-08 12:26:40|2268.31|2267.81|2268.06|2267.56|2268.43|2267.93|2268.06|2267.56|5
1644323210000|2022-02-08 12:26:50|2268.18|2267.68|2268.56|2268.06|2268.56|2268.06|2268.18|2267.68|8
1644323220000|2022-02-08 12:27:00|2268.43|2267.93|2268.56|2268.06|2268.56|2268.06|2268.31|2267.81|18
1644323230000|2022-02-08 12:27:10|2268.43|2267.93|2268.31|2267.81|2268.56|2268.06|2268.31|2267.81|4
1644323240000|2022-02-08 12:27:20|2268.43|2267.93|2268.31|2267.81|2268.56|2268.06|2268.06|2267.56|19
1644323250000|2022-02-08 12:27:30|2268.18|2267.68|2268.18|2267.68|2268.31|2267.81|2268.06|2267.56|5
1644323260000|2022-02-08 12:27:40|2268.06|2267.56|2268.31|2267.81|2268.31|2267.81|2268.06|2267.56|3
1644323270000|2022-02-08 12:27:50|2268.18|2267.68|2268.56|2268.06|2268.56|2268.06|2268.18|2267.68|11
1644323280000|2022-02-08 12:28:00|2268.43|2267.93|2268.56|2268.06|2268.56|2268.06|2268.43|2267.93|6
1644323290000|2022-02-08 12:28:10|2268.68|2268.18|2268.81|2268.31|2268.81|2268.31|2268.56|2268.06|20
1644323300000|2022-02-08 12:28:20|2269.06|2268.56|2269.43|2268.93|2269.56|2269.06|2269.06|2268.56|21
1644323310000|2022-02-08 12:28:30|2269.31|2268.81|2269.31|2268.81|2269.31|2268.81|2269.18|2268.68|10
1644323320000|2022-02-08 12:28:40|2269.43|2268.93|2269.31|2268.81|2269.56|2269.06|2269.31|2268.81|0
1644323330000|2022-02-08 12:28:50|2269.56|2269.06|2269.43|2268.93|2269.56|2269.06|2269.31|2268.81|31
1644323340000|2022-02-08 12:29:00|2269.56|2269.06|2269.31|2268.81|2269.56|2269.06|2269.31|2268.81|11
1644323350000|2022-02-08 12:29:10|2269.43|2268.93|2269.31|2268.81|2269.43|2268.93|2269.31|2268.81|1
1644323360000|2022-02-08 12:29:20|2269.56|2269.06|2269.31|2268.81|2269.56|2269.06|2269.18|2268.68|15
1644323380000|2022-02-08 12:29:40|2269.43|2268.93|2269.56|2269.06|2269.56|2269.06|2269.31|2268.81|8
1644323390000|2022-02-08 12:29:50|2269.43|2268.93|2269.43|2268.93|2269.56|2269.06|2269.43|2268.93|1
1644323400000|2022-02-08 12:30:00|2269.31|2268.81|2269.31|2268.81|2269.31|2268.81|2269.06|2268.56|31
1644323410000|2022-02-08 12:30:10|2269.18|2268.68|2269.56|2269.06|2269.56|2269.06|2269.18|2268.68|7
1644323420000|2022-02-08 12:30:20|2269.68|2269.18|2269.56|2269.06|2269.81|2269.31|2269.56|2269.06|4
1644323430000|2022-02-08 12:30:30|2269.68|2269.18|2269.56|2269.06|2269.81|2269.31|2269.56|2269.06|7
1644323440000|2022-02-08 12:30:40|2269.68|2269.18|2270.06|2269.56|2270.06|2269.56|2269.68|2269.18|40
1644323450000|2022-02-08 12:30:50|2270.18|2269.68|2270.18|2269.68|2270.18|2269.68|2270.18|2269.68|14
1644323460000|2022-02-08 12:31:00|2270.06|2269.56|2270.06|2269.56|2270.31|2269.81|2270.06|2269.56|19
1644323470000|2022-02-08 12:31:10|2269.93|2269.43|2269.81|2269.31|2270.06|2269.56|2269.81|2269.31|23
1644323480000|2022-02-08 12:31:20|2269.93|2269.43|2269.81|2269.31|2269.93|2269.43|2269.81|2269.31|2
1644323490000|2022-02-08 12:31:30|2269.93|2269.43|2269.93|2269.43|2270.06|2269.56|2269.93|2269.43|14
1644323500000|2022-02-08 12:31:40|2270.06|2269.56|2270.06|2269.56|2270.06|2269.56|2269.93|2269.43|4
1644323510000|2022-02-08 12:31:50|2270.18|2269.68|2270.06|2269.56|2270.31|2269.81|2270.06|2269.56|16
1644323520000|2022-02-08 12:32:00|2270.18|2269.68|2270.31|2269.81|2270.31|2269.81|2270.06|2269.56|25
1644323530000|2022-02-08 12:32:10|2270.18|2269.68|2270.31|2269.81|2270.43|2269.93|2270.06|2269.56|5
1644323540000|2022-02-08 12:32:20|2270.18|2269.68|2270.31|2269.81|2270.31|2269.81|2270.06|2269.56|3
1644323560000|2022-02-08 12:32:40|2270.18|2269.68|2270.31|2269.81|2270.31|2269.81|2270.18|2269.68|11
1644323570000|2022-02-08 12:32:50|2270.18|2269.68|2270.31|2269.81|2270.31|2269.81|2270.18|2269.68|2
1644323580000|2022-02-08 12:33:00|2270.18|2269.68|2269.56|2269.06|2270.18|2269.68|2269.06|2268.56|148
1644323590000|2022-02-08 12:33:10|2268.93|2268.43|2268.81|2268.31|2269.31|2268.81|2268.56|2268.06|137
1644323600000|2022-02-08 12:33:20|2268.93|2268.43|2269.06|2268.56|2269.06|2268.56|2268.93|2268.43|5
1644323610000|2022-02-08 12:33:30|2268.93|2268.43|2269.06|2268.56|2269.06|2268.56|2268.93|2268.43|10
1644323620000|2022-02-08 12:33:40|2268.93|2268.43|2268.81|2268.31|2268.93|2268.43|2268.56|2268.06|55
1644323630000|2022-02-08 12:33:50|2268.93|2268.43|2268.68|2268.18|2268.93|2268.43|2268.56|2268.06|12
1644323640000|2022-02-08 12:34:00|2268.56|2268.06|2268.56|2268.06|2268.68|2268.18|2268.56|2268.06|7
1644323650000|2022-02-08 12:34:10|2268.68|2268.18|2268.81|2268.31|2268.81|2268.31|2268.56|2268.06|8
1644323660000|2022-02-08 12:34:20|2268.68|2268.18|2268.56|2268.06|2268.81|2268.31|2268.43|2267.93|6
1644323670000|2022-02-08 12:34:30|2268.43|2267.93|2268.06|2267.56|2268.56|2268.06|2268.06|2267.56|10
1644323680000|2022-02-08 12:34:40|2268.18|2267.68|2268.31|2267.81|2268.31|2267.81|2268.06|2267.56|39
1644323690000|2022-02-08 12:34:50|2268.43|2267.93|2268.31|2267.81|2268.56|2268.06|2268.31|2267.81|6
1644323700000|2022-02-08 12:35:00|2268.43|2267.93|2268.56|2268.06|2268.68|2268.18|2268.18|2267.68|51
1644323710000|2022-02-08 12:35:10|2268.68|2268.18|2268.68|2268.18|2268.81|2268.31|2268.56|2268.06|19
1644323720000|2022-02-08 12:35:20|2268.56|2268.06|2268.81|2268.31|2268.93|2268.43|2268.56|2268.06|0
1644323730000|2022-02-08 12:35:30|2268.68|2268.18|2268.56|2268.06|2268.81|2268.31|2268.56|2268.06|10
1644323740000|2022-02-08 12:35:40|2268.68|2268.18|2268.81|2268.31|2269.06|2268.56|2268.68|2268.18|38
1644323750000|2022-02-08 12:35:50|2268.68|2268.18|2268.56|2268.06|2268.68|2268.18|2268.56|2268.06|12
1644323760000|2022-02-08 12:36:00|2268.68|2268.18|2268.56|2268.06|2268.68|2268.18|2268.56|2268.06|3
1644323770000|2022-02-08 12:36:10|2268.68|2268.18|2268.56|2268.06|2268.81|2268.31|2268.56|2268.06|4
1644323780000|2022-02-08 12:36:20|2268.68|2268.18|2268.06|2267.56|2268.93|2268.43|2268.06|2267.56|13
1644323790000|2022-02-08 12:36:30|2267.93|2267.43|2267.81|2267.31|2267.93|2267.43|2267.81|2267.31|10
1644323800000|2022-02-08 12:36:40|2267.93|2267.43|2268.06|2267.56|2268.06|2267.56|2267.93|2267.43|15
1644323810000|2022-02-08 12:36:50|2267.93|2267.43|2267.81|2267.31|2267.93|2267.43|2267.81|2267.31|5
1644323820000|2022-02-08 12:37:00|2267.93|2267.43|2267.81|2267.31|2268.06|2267.56|2267.81|2267.31|14
1644323830000|2022-02-08 12:37:10|2267.93|2267.43|2268.31|2267.81|2268.31|2267.81|2267.81|2267.31|3
1644323840000|2022-02-08 12:37:20|2268.18|2267.68|2268.31|2267.81|2268.31|2267.81|2268.06|2267.56|6
1644323850000|2022-02-08 12:37:30|2268.43|2267.93|2268.31|2267.81|2268.43|2267.93|2268.31|2267.81|4
1644323860000|2022-02-08 12:37:40|2268.06|2267.56|2268.31|2267.81|2268.31|2267.81|2268.06|2267.56|35
1644323870000|2022-02-08 12:37:50|2268.43|2267.93|2268.68|2268.18|2268.81|2268.31|2268.31|2267.81|79
1644323880000|2022-02-08 12:38:00|2268.56|2268.06|2268.81|2268.31|2268.93|2268.43|2268.56|2268.06|8
1644323890000|2022-02-08 12:38:10|2268.68|2268.18|2268.56|2268.06|2268.81|2268.31|2268.56|2268.06|5
1644323900000|2022-02-08 12:38:20|2268.43|2267.93|2268.06|2267.56|2268.43|2267.93|2268.06|2267.56|5
1644323910000|2022-02-08 12:38:30|2268.18|2267.68|2268.31|2267.81|2268.43|2267.93|2268.18|2267.68|22
1644323920000|2022-02-08 12:38:40|2268.06|2267.56|2268.18|2267.68|2268.18|2267.68|2268.06|2267.56|8
1644323930000|2022-02-08 12:38:50|2268.06|2267.56|2268.31|2267.81|2268.56|2268.06|2268.06|2267.56|21
1644323940000|2022-02-08 12:39:00|2268.06|2267.56|2268.31|2267.81|2268.31|2267.81|2268.06|2267.56|14
1644323950000|2022-02-08 12:39:10|2268.18|2267.68|2268.31|2267.81|2268.31|2267.81|2268.06|2267.56|10
1644323960000|2022-02-08 12:39:20|2268.43|2267.93|2268.81|2268.31|2268.81|2268.31|2268.43|2267.93|11
1644323970000|2022-02-08 12:39:30|2268.68|2268.18|2268.56|2268.06|2268.81|2268.31|2268.56|2268.06|9
1644323980000|2022-02-08 12:39:40|2268.68|2268.18|2269.06|2268.56|2269.18|2268.68|2268.68|2268.18|6
1644323990000|2022-02-08 12:39:50|2268.93|2268.43|2268.93|2268.43|2269.06|2268.56|2268.93|2268.43|0
1644324000000|2022-02-08 12:40:00|2269.33|2268.83|2268.58|2268.08|2269.33|2268.83|2268.45|2267.95|18
1644324010000|2022-02-08 12:40:10|2268.7|2268.2|2268.83|2268.33|2268.83|2268.33|2268.58|2268.08|20
1644324020000|2022-02-08 12:40:20|2268.95|2268.45|2268.45|2267.95|2268.95|2268.45|2268.33|2267.83|11
1644324030000|2022-02-08 12:40:30|2268.58|2268.08|2268.08|2267.58|2268.58|2268.08|2268.08|2267.58|7
1644324040000|2022-02-08 12:40:40|2267.83|2267.33|2268.08|2267.58|2268.2|2267.7|2267.83|2267.33|17
1644324050000|2022-02-08 12:40:50|2267.95|2267.45|2267.83|2267.33|2267.95|2267.45|2267.83|2267.33|4
1644324060000|2022-02-08 12:41:00|2268.08|2267.58|2267.95|2267.45|2268.08|2267.58|2267.83|2267.33|9
1644324070000|2022-02-08 12:41:10|2267.83|2267.33|2267.83|2267.33|2267.95|2267.45|2267.83|2267.33|4
1644324080000|2022-02-08 12:41:20|2267.95|2267.45|2267.83|2267.33|2268.08|2267.58|2267.83|2267.33|2
1644324090000|2022-02-08 12:41:30|2267.95|2267.45|2268.2|2267.7|2268.33|2267.83|2267.95|2267.45|6
1644324100000|2022-02-08 12:41:40|2268.33|2267.83|2267.95|2267.45|2268.33|2267.83|2267.83|2267.33|6
1644324110000|2022-02-08 12:41:50|2268.08|2267.58|2267.83|2267.33|2268.08|2267.58|2267.83|2267.33|0
1644324120000|2022-02-08 12:42:00|2267.95|2267.45|2267.95|2267.45|2268.08|2267.58|2267.83|2267.33|4
1644324130000|2022-02-08 12:42:10|2267.83|2267.33|2268.08|2267.58|2268.08|2267.58|2267.83|2267.33|2
1644324140000|2022-02-08 12:42:20|||||||||8
1644324150000|2022-02-08 12:42:30|2267.95|2267.45|2267.83|2267.33|2267.95|2267.45|2267.7|2267.2|10
1644324160000|2022-02-08 12:42:40|2268.08|2267.58|2268.2|2267.7|2268.33|2267.83|2268.08|2267.58|17
1644324170000|2022-02-08 12:42:50|2268.08|2267.58|2268.33|2267.83|2268.58|2268.08|2268.08|2267.58|13
1644324180000|2022-02-08 12:43:00|2268.2|2267.7|2268.08|2267.58|2268.33|2267.83|2268.08|2267.58|12
1644324190000|2022-02-08 12:43:10|2268.2|2267.7|2268.08|2267.58|2268.33|2267.83|2268.08|2267.58|0
1644324200000|2022-02-08 12:43:20|2267.95|2267.45|2268.7|2268.2|2268.7|2268.2|2267.83|2267.33|6
1644324210000|2022-02-08 12:43:30|2268.58|2268.08|2268.08|2267.58|2268.58|2268.08|2268.08|2267.58|29
1644324220000|2022-02-08 12:43:40|2268.2|2267.7|2268.45|2267.95|2268.45|2267.95|2268.2|2267.7|2
1644324230000|2022-02-08 12:43:50|2268.58|2268.08|2268.2|2267.7|2268.58|2268.08|2268.2|2267.7|22
1644324240000|2022-02-08 12:44:00|2268.33|2267.83|2267.83|2267.33|2268.33|2267.83|2267.58|2267.08|96
1644324250000|2022-02-08 12:44:10|2267.7|2267.2|2267.58|2267.08|2267.7|2267.2|2267.58|2267.08|7
1644324260000|2022-02-08 12:44:20|2267.45|2266.95|2267.33|2266.83|2267.45|2266.95|2267.33|2266.83|21
1644324270000|2022-02-08 12:44:30|2267.45|2266.95|2267.83|2267.33|2267.83|2267.33|2267.33|2266.83|23
1644324280000|2022-02-08 12:44:40|2267.7|2267.2|2267.83|2267.33|2267.83|2267.33|2267.58|2267.08|20
1644324290000|2022-02-08 12:44:50|2267.95|2267.45|2267.83|2267.33|2268.08|2267.58|2267.7|2267.2|51
1644324300000|2022-02-08 12:45:00|2267.7|2267.2|2267.83|2267.33|2267.83|2267.33|2267.7|2267.2|121
1644324310000|2022-02-08 12:45:10|2268.08|2267.58|2268.08|2267.58|2268.08|2267.58|2268.08|2267.58|21
1644324320000|2022-02-08 12:45:20|2268.2|2267.7|2268.58|2268.08|2268.83|2268.33|2268.2|2267.7|13
1644324330000|2022-02-08 12:45:30|2268.33|2267.83|2268.45|2267.95|2268.58|2268.08|2268.33|2267.83|17
1644324340000|2022-02-08 12:45:40|2268.33|2267.83|2268.33|2267.83|2268.33|2267.83|2268.33|2267.83|0
1644324350000|2022-02-08 12:45:50|2268.45|2267.95|2268.08|2267.58|2268.58|2268.08|2268.08|2267.58|33
1644324360000|2022-02-08 12:46:00|2268.2|2267.7|2268.33|2267.83|2268.33|2267.83|2268.08|2267.58|23
1644324370000|2022-02-08 12:46:10|2268.2|2267.7|2268.08|2267.58|2268.2|2267.7|2268.08|2267.58|4
1644324380000|2022-02-08 12:46:20|2267.95|2267.45|2267.95|2267.45|2267.95|2267.45|2267.95|2267.45|14
1644324390000|2022-02-08 12:46:30|2267.83|2267.33|2268.2|2267.7|2268.33|2267.83|2267.83|2267.33|2
1644324400000|2022-02-08 12:46:40|2268.33|2267.83|2268.33|2267.83|2268.33|2267.83|2268.2|2267.7|5
1644324420000|2022-02-08 12:47:00|2268.2|2267.7|2268.33|2267.83|2268.58|2268.08|2268.2|2267.7|27
1644324430000|2022-02-08 12:47:10|2268.45|2267.95|2268.58|2268.08|2268.58|2268.08|2268.45|2267.95|13
1644324440000|2022-02-08 12:47:20|2268.45|2267.95|2268.58|2268.08|2268.7|2268.2|2268.33|2267.83|9
1644324450000|2022-02-08 12:47:30|2268.7|2268.2|2268.83|2268.33|2268.83|2268.33|2268.58|2268.08|6
1644324460000|2022-02-08 12:47:40|2268.7|2268.2|2268.58|2268.08|2268.7|2268.2|2268.58|2268.08|2
1644324470000|2022-02-08 12:47:50|2268.7|2268.2|2268.83|2268.33|2268.83|2268.33|2268.7|2268.2|8
1644324480000|2022-02-08 12:48:00|2268.7|2268.2|2268.95|2268.45|2268.95|2268.45|2268.58|2268.08|20
1644324490000|2022-02-08 12:48:10|2268.83|2268.33|2269.08|2268.58|2269.08|2268.58|2268.83|2268.33|9
1644324510000|2022-02-08 12:48:30|2269.2|2268.7|2269.33|2268.83|2269.33|2268.83|2269.08|2268.58|2
1644324520000|2022-02-08 12:48:40|2269.45|2268.95|2269.58|2269.08|2269.58|2269.08|2269.45|2268.95|8
1644324530000|2022-02-08 12:48:50|||||||||1
1644324540000|2022-02-08 12:49:00|2269.7|2269.2|2269.33|2268.83|2269.7|2269.2|2269.2|2268.7|28
1644324550000|2022-02-08 12:49:10|2269.2|2268.7|2269.45|2268.95|2269.58|2269.08|2269.08|2268.58|28
1644324560000|2022-02-08 12:49:20|2269.33|2268.83|2269.45|2268.95|2269.45|2268.95|2269.33|2268.83|0
1644324570000|2022-02-08 12:49:30|2269.33|2268.83|2269.45|2268.95|2269.58|2269.08|2269.2|2268.7|16
1644324580000|2022-02-08 12:49:40|2269.58|2269.08|2269.58|2269.08|2269.7|2269.2|2269.45|2268.95|9
1644324590000|2022-02-08 12:49:50|2269.7|2269.2|2269.83|2269.33|2269.83|2269.33|2269.58|2269.08|8
1644324600000|2022-02-08 12:50:00|2269.95|2269.45|2270.08|2269.58|2270.33|2269.83|2269.95|2269.45|48
1644324610000|2022-02-08 12:50:10|2270.2|2269.7|2270.33|2269.83|2270.33|2269.83|2270.08|2269.58|7
1644324620000|2022-02-08 12:50:20|2270.2|2269.7|2269.95|2269.45|2270.33|2269.83|2269.95|2269.45|54
1644324630000|2022-02-08 12:50:30|2269.83|2269.33|2269.83|2269.33|2270.08|2269.58|2269.83|2269.33|2
1644324640000|2022-02-08 12:50:40|2269.95|2269.45|2269.83|2269.33|2270.08|2269.58|2269.83|2269.33|16
1644324650000|2022-02-08 12:50:50|2269.7|2269.2|2269.7|2269.2|2269.83|2269.33|2269.58|2269.08|4
1644324660000|2022-02-08 12:51:00|2269.58|2269.08|2269.33|2268.83|2269.83|2269.33|2269.33|2268.83|22
1644324670000|2022-02-08 12:51:10|2269.58|2269.08|2269.33|2268.83|2269.83|2269.33|2269.33|2268.83|14
1644324680000|2022-02-08 12:51:20|2269.45|2268.95|2269.58|2269.08|2269.58|2269.08|2269.33|2268.83|13
1644324690000|2022-02-08 12:51:30|2269.83|2269.33|2269.95|2269.45|2269.95|2269.45|2269.83|2269.33|14
1644324700000|2022-02-08 12:51:40|2270.08|2269.58|2269.83|2269.33|2270.08|2269.58|2269.83|2269.33|2
1644324710000|2022-02-08 12:51:50|2269.7|2269.2|2269.33|2268.83|2269.7|2269.2|2269.33|2268.83|24
1644324720000|2022-02-08 12:52:00|2269.45|2268.95|2269.33|2268.83|2269.58|2269.08|2269.2|2268.7|15
1644324730000|2022-02-08 12:52:10|2269.45|2268.95|2269.58|2269.08|2269.58|2269.08|2269.33|2268.83|5
1644324740000|2022-02-08 12:52:20|2269.45|2268.95|2269.58|2269.08|2269.58|2269.08|2269.33|2268.83|3
1644324750000|2022-02-08 12:52:30|2269.45|2268.95|2269.33|2268.83|2269.45|2268.95|2269.33|2268.83|16
1644324760000|2022-02-08 12:52:40|2269.45|2268.95|2269.45|2268.95|2269.58|2269.08|2269.33|2268.83|34
1644324770000|2022-02-08 12:52:50|2269.33|2268.83|2269.45|2268.95|2269.58|2269.08|2269.33|2268.83|2
1644324780000|2022-02-08 12:53:00|2269.58|2269.08|2269.33|2268.83|2269.58|2269.08|2269.33|2268.83|14
1644324790000|2022-02-08 12:53:10|2269.45|2268.95|2269.08|2268.58|2269.45|2268.95|2268.95|2268.45|7
1644324800000|2022-02-08 12:53:20|2268.95|2268.45|2268.95|2268.45|2269.08|2268.58|2268.83|2268.33|10
1644324810000|2022-02-08 12:53:30|2269.08|2268.58|2269.08|2268.58|2269.08|2268.58|2268.83|2268.33|4
1644324820000|2022-02-08 12:53:40|||||||||1
1644324830000|2022-02-08 12:53:50|2269.2|2268.7|2269.58|2269.08|2269.7|2269.2|2269.2|2268.7|12
1644324840000|2022-02-08 12:54:00|2269.7|2269.2|2269.83|2269.33|2269.83|2269.33|2269.58|2269.08|4
1644324850000|2022-02-08 12:54:10|2270.08|2269.58|2270.45|2269.95|2270.45|2269.95|2270.08|2269.58|6
1644324860000|2022-02-08 12:54:20|2270.33|2269.83|2270.2|2269.7|2270.33|2269.83|2270.08|2269.58|15
1644324870000|2022-02-08 12:54:30|2270.33|2269.83|2270.33|2269.83|2270.33|2269.83|2269.95|2269.45|6
1644324880000|2022-02-08 12:54:40|2270.08|2269.58|2270.08|2269.58|2270.08|2269.58|2270.08|2269.58|9
1644324890000|2022-02-08 12:54:50|2270.2|2269.7|2270.08|2269.58|2270.33|2269.83|2270.08|2269.58|35
1644324900000|2022-02-08 12:55:00|2269.95|2269.45|2270.08|2269.58|2270.08|2269.58|2269.83|2269.33|16
1644324910000|2022-02-08 12:55:10|2269.95|2269.45|2269.83|2269.33|2270.08|2269.58|2269.83|2269.33|0
1644324920000|2022-02-08 12:55:20|2269.95|2269.45|2270.08|2269.58|2270.08|2269.58|2269.95|2269.45|0
1644324930000|2022-02-08 12:55:30|2269.95|2269.45|2269.95|2269.45|2270.08|2269.58|2269.83|2269.33|4
1644324940000|2022-02-08 12:55:40|2270.08|2269.58|2270.08|2269.58|2270.08|2269.58|2269.95|2269.45|0
1644324950000|2022-02-08 12:55:50|2269.95|2269.45|2269.95|2269.45|2270.08|2269.58|2269.83|2269.33|2
1644324960000|2022-02-08 12:56:00|2270.08|2269.58|2269.83|2269.33|2270.08|2269.58|2269.83|2269.33|21
1644324970000|2022-02-08 12:56:10|2269.95|2269.45|2270.08|2269.58|2270.08|2269.58|2269.95|2269.45|1
1644324980000|2022-02-08 12:56:20|2269.95|2269.45|2270.33|2269.83|2270.33|2269.83|2269.83|2269.33|3
1644324990000|2022-02-08 12:56:30|2270.2|2269.7|2270.08|2269.58|2270.2|2269.7|2270.08|2269.58|1
1644325010000|2022-02-08 12:56:50|||||||||1
1644325020000|2022-02-08 12:57:00|2270.2|2269.7|2270.33|2269.83|2270.33|2269.83|2270.08|2269.58|27
1644325030000|2022-02-08 12:57:10|2270.2|2269.7|2270.2|2269.7|2270.33|2269.83|2270.08|2269.58|0
1644325040000|2022-02-08 12:57:20|2270.08|2269.58|2269.83|2269.33|2270.2|2269.7|2269.58|2269.08|42
1644325050000|2022-02-08 12:57:30|2270.08|2269.58|2270.33|2269.83|2270.33|2269.83|2269.83|2269.33|10
1644325060000|2022-02-08 12:57:40|2270.2|2269.7|2270.08|2269.58|2270.2|2269.7|2270.08|2269.58|0
1644325070000|2022-02-08 12:57:50|2270.2|2269.7|2270.58|2270.08|2270.58|2270.08|2270.2|2269.7|22
1644325080000|2022-02-08 12:58:00|||||||||3
1644325090000|2022-02-08 12:58:10|2270.45|2269.95|2270.83|2270.33|2270.83|2270.33|2270.33|2269.83|38
1644325100000|2022-02-08 12:58:20|2270.7|2270.2|2270.58|2270.08|2270.83|2270.33|2270.58|2270.08|4
1644325110000|2022-02-08 12:58:30|2270.7|2270.2|2270.7|2270.2|2270.83|2270.33|2270.7|2270.2|4
1644325120000|2022-02-08 12:58:40|2270.58|2270.08|2271.08|2270.58|2271.08|2270.58|2270.58|2270.08|16
1644325130000|2022-02-08 12:58:50|2270.95|2270.45|2270.83|2270.33|2270.95|2270.45|2270.83|2270.33|8
1644325140000|2022-02-08 12:59:00|2270.95|2270.45|2270.95|2270.45|2271.08|2270.58|2270.83|2270.33|2
1644325150000|2022-02-08 12:59:10|2270.83|2270.33|2270.83|2270.33|2270.83|2270.33|2270.7|2270.2|8
1644325160000|2022-02-08 12:59:20|2270.7|2270.2|2271.08|2270.58|2271.08|2270.58|2270.7|2270.2|5
1644325170000|2022-02-08 12:59:30|2270.95|2270.45|2270.83|2270.33|2270.95|2270.45|2270.83|2270.33|4
1644325180000|2022-02-08 12:59:40|2270.95|2270.45|2271.08|2270.58|2271.08|2270.58|2270.95|2270.45|22
1644325190000|2022-02-08 12:59:50|2271.33|2270.83|2271.08|2270.58|2271.33|2270.83|2271.08|2270.58|52
1644325200000|2022-02-08 13:00:00|2271.2|2270.7|2271.33|2270.83|2271.45|2270.95|2271.08|2270.58|46
1644325210000|2022-02-08 13:00:10|2271.08|2270.58|2271.2|2270.7|2271.2|2270.7|2271.08|2270.58|11
1644325220000|2022-02-08 13:00:20|2271.08|2270.58|2271.33|2270.83|2271.33|2270.83|2271.08|2270.58|6
1644325230000|2022-02-08 13:00:30|2271.2|2270.7|2271.33|2270.83|2271.33|2270.83|2271.08|2270.58|4
1644325240000|2022-02-08 13:00:40|2271.45|2270.95|2271.45|2270.95|2271.45|2270.95|2271.33|2270.83|2
1644325250000|2022-02-08 13:00:50|2271.58|2271.08|2271.58|2271.08|2271.83|2271.33|2271.58|2271.08|17
1644325260000|2022-02-08 13:01:00|2271.45|2270.95|2271.33|2270.83|2271.58|2271.08|2271.33|2270.83|13
1644325270000|2022-02-08 13:01:10|2271.45|2270.95|2271.45|2270.95|2271.45|2270.95|2271.33|2270.83|18
1644325280000|2022-02-08 13:01:20|2271.33|2270.83|2271.58|2271.08|2271.58|2271.08|2271.33|2270.83|11
1644325300000|2022-02-08 13:01:40|2271.7|2271.2|2271.83|2271.33|2271.83|2271.33|2271.58|2271.08|13
1644325310000|2022-02-08 13:01:50|2271.7|2271.2|2271.7|2271.2|2271.7|2271.2|2271.58|2271.08|8
1644325320000|2022-02-08 13:02:00|2271.83|2271.33|2271.83|2271.33|2271.95|2271.45|2271.83|2271.33|29
1644325330000|2022-02-08 13:02:10|2272.08|2271.58|2272.33|2271.83|2272.33|2271.83|2271.83|2271.33|13
1644325340000|2022-02-08 13:02:20|2272.2|2271.7|2272.58|2272.08|2272.58|2272.08|2272.2|2271.7|25
1644325350000|2022-02-08 13:02:30|2272.7|2272.2|2272.83|2272.33|2272.83|2272.33|2272.7|2272.2|6
1644325360000|2022-02-08 13:02:40|||||||||2
1644325370000|2022-02-08 13:02:50|2272.58|2272.08|2272.58|2272.08|2272.7|2272.2|2272.58|2272.08|14
1644325380000|2022-02-08 13:03:00|2272.7|2272.2|2272.58|2272.08|2272.83|2272.33|2272.58|2272.08|10
1644325390000|2022-02-08 13:03:10|2272.7|2272.2|2272.83|2272.33|2272.83|2272.33|2272.7|2272.2|3
1644325400000|2022-02-08 13:03:20|2272.58|2272.08|2272.83|2272.33|2272.83|2272.33|2272.58|2272.08|8
1644325410000|2022-02-08 13:03:30|2273.08|2272.58|2273.08|2272.58|2273.08|2272.58|2273.08|2272.58|11
1644325420000|2022-02-08 13:03:40|2273.2|2272.7|2273.2|2272.7|2273.33|2272.83|2273.08|2272.58|13
1644325430000|2022-02-08 13:03:50|2273.33|2272.83|2273.33|2272.83|2273.58|2273.08|2273.33|2272.83|18
1644325440000|2022-02-08 13:04:00|2273.45|2272.95|2273.58|2273.08|2273.58|2273.08|2273.45|2272.95|2
1644325450000|2022-02-08 13:04:10|2273.7|2273.2|2274.33|2273.83|2274.33|2273.83|2273.58|2273.08|42
1644325460000|2022-02-08 13:04:20|2274.2|2273.7|2274.08|2273.58|2274.33|2273.83|2274.08|2273.58|20
1644325470000|2022-02-08 13:04:30|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|6
1644325480000|2022-02-08 13:04:40|2273.58|2273.08|2273.58|2273.08|2273.83|2273.33|2273.58|2273.08|33
1644325490000|2022-02-08 13:04:50|2273.7|2273.2|2273.83|2273.33|2273.83|2273.33|2273.58|2273.08|13
1644325500000|2022-02-08 13:05:00|2273.7|2273.2|2273.83|2273.33|2273.83|2273.33|2273.45|2272.95|32
1644325510000|2022-02-08 13:05:10|2273.7|2273.2|2273.58|2273.08|2273.7|2273.2|2273.58|2273.08|29
1644325520000|2022-02-08 13:05:20|2273.45|2272.95|2273.45|2272.95|2273.45|2272.95|2273.33|2272.83|12
1644325530000|2022-02-08 13:05:30|2273.33|2272.83|2273.58|2273.08|2273.58|2273.08|2273.33|2272.83|20
1644325540000|2022-02-08 13:05:40|2273.7|2273.2|2273.95|2273.45|2274.08|2273.58|2273.7|2273.2|24
1644325550000|2022-02-08 13:05:50|2273.83|2273.33|2274.33|2273.83|2274.33|2273.83|2273.83|2273.33|21
1644325560000|2022-02-08 13:06:00|2274.45|2273.95|2274.2|2273.7|2274.45|2273.95|2274.08|2273.58|55
1644325570000|2022-02-08 13:06:10|2274.33|2273.83|2274.58|2274.08|2274.58|2274.08|2274.33|2273.83|53
1644325580000|2022-02-08 13:06:20|2274.33|2273.83|2274.33|2273.83|2274.45|2273.95|2274.33|2273.83|37
1644325590000|2022-02-08 13:06:30|2274.2|2273.7|2273.83|2273.33|2274.2|2273.7|2273.58|2273.08|16
1644325600000|2022-02-08 13:06:40|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|36
1644325610000|2022-02-08 13:06:50|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|12
1644325620000|2022-02-08 13:07:00|2273.95|2273.45|2273.95|2273.45|2274.08|2273.58|2273.83|2273.33|12
1644325630000|2022-02-08 13:07:10|2273.83|2273.33|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|17
1644325640000|2022-02-08 13:07:20|2273.95|2273.45|2273.95|2273.45|2274.08|2273.58|2273.83|2273.33|18
1644325650000|2022-02-08 13:07:30|2274.08|2273.58|2274.33|2273.83|2274.33|2273.83|2273.83|2273.33|140
1644325660000|2022-02-08 13:07:40|2274.2|2273.7|2274.33|2273.83|2274.33|2273.83|2274.2|2273.7|19
1644325670000|2022-02-08 13:07:50|2274.2|2273.7|2274.33|2273.83|2274.33|2273.83|2274.2|2273.7|29
1644325680000|2022-02-08 13:08:00|2274.58|2274.08|2274.83|2274.33|2274.83|2274.33|2274.58|2274.08|53
1644325690000|2022-02-08 13:08:10|2274.58|2274.08|2274.83|2274.33|2274.83|2274.33|2274.58|2274.08|12
1644325700000|2022-02-08 13:08:20|2274.7|2274.2|2274.58|2274.08|2274.7|2274.2|2274.58|2274.08|18
1644325710000|2022-02-08 13:08:30|2274.33|2273.83|2274.58|2274.08|2274.58|2274.08|2274.2|2273.7|81
1644325720000|2022-02-08 13:08:40|2274.45|2273.95|2274.33|2273.83|2274.45|2273.95|2274.33|2273.83|42
1644325730000|2022-02-08 13:08:50|2274.2|2273.7|2274.08|2273.58|2274.2|2273.7|2274.08|2273.58|33
1644325740000|2022-02-08 13:09:00|2274.2|2273.7|2274.33|2273.83|2274.33|2273.83|2274.2|2273.7|14
1644325750000|2022-02-08 13:09:10|||||||||1
1644325760000|2022-02-08 13:09:20|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|215
1644325770000|2022-02-08 13:09:30|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|10
1644325780000|2022-02-08 13:09:40|2273.95|2273.45|2274.33|2273.83|2274.33|2273.83|2273.95|2273.45|29
1644325790000|2022-02-08 13:09:50|2274.2|2273.7|2274.08|2273.58|2274.33|2273.83|2274.08|2273.58|41
1644325800000|2022-02-08 13:10:00|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.58|2273.08|68
1644325810000|2022-02-08 13:10:10|2274.33|2273.83|2274.33|2273.83|2274.33|2273.83|2274.08|2273.58|47
1644325820000|2022-02-08 13:10:20|2274.2|2273.7|2274.08|2273.58|2274.33|2273.83|2273.83|2273.33|79
1644325830000|2022-02-08 13:10:30|2273.83|2273.33|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|19
1644325840000|2022-02-08 13:10:40|2273.7|2273.2|2273.83|2273.33|2273.83|2273.33|2273.58|2273.08|4
1644325850000|2022-02-08 13:10:50|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|2273.95|2273.45|5
1644325860000|2022-02-08 13:11:00|2273.95|2273.45|2273.58|2273.08|2274.08|2273.58|2273.58|2273.08|36
1644325870000|2022-02-08 13:11:10|2273.7|2273.2|2273.95|2273.45|2274.08|2273.58|2273.7|2273.2|18
1644325880000|2022-02-08 13:11:20|2273.83|2273.33|2273.83|2273.33|2273.83|2273.33|2273.58|2273.08|16
1644325890000|2022-02-08 13:11:30|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|10
1644325910000|2022-02-08 13:11:50|||||||||2
1644325920000|2022-02-08 13:12:00|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|24
1644325930000|2022-02-08 13:12:10|2274.33|2273.83|2274.33|2273.83|2274.33|2273.83|2274.2|2273.7|14
1644325940000|2022-02-08 13:12:20|2274.45|2273.95|2274.33|2273.83|2274.45|2273.95|2274.33|2273.83|5
1644325950000|2022-02-08 13:12:30|2274.45|2273.95|2274.33|2273.83|2274.45|2273.95|2274.33|2273.83|11
1644325960000|2022-02-08 13:12:40|2274.2|2273.7|2274.58|2274.08|2274.58|2274.08|2274.2|2273.7|21
1644325970000|2022-02-08 13:12:50|2274.7|2274.2|2274.83|2274.33|2274.83|2274.33|2274.7|2274.2|15
1644325980000|2022-02-08 13:13:00|2275.08|2274.58|2274.95|2274.45|2275.08|2274.58|2274.95|2274.45|33
1644325990000|2022-02-08 13:13:10|2274.83|2274.33|2274.95|2274.45|2275.08|2274.58|2274.83|2274.33|13
1644326000000|2022-02-08 13:13:20|2275.08|2274.58|2275.08|2274.58|2275.08|2274.58|2274.83|2274.33|19
1644326010000|2022-02-08 13:13:30|2275.2|2274.7|2275.33|2274.83|2275.33|2274.83|2275.2|2274.7|21
1644326020000|2022-02-08 13:13:40|2275.45|2274.95|2275.58|2275.08|2275.58|2275.08|2275.33|2274.83|11
1644326030000|2022-02-08 13:13:50|2275.45|2274.95|2275.58|2275.08|2275.7|2275.2|2275.33|2274.83|15
1644326040000|2022-02-08 13:14:00|2275.45|2274.95|2275.58|2275.08|2275.7|2275.2|2275.45|2274.95|11
1644326050000|2022-02-08 13:14:10|2275.7|2275.2|2276.08|2275.58|2276.08|2275.58|2275.7|2275.2|20
1644326060000|2022-02-08 13:14:20|2275.95|2275.45|2276.08|2275.58|2276.08|2275.58|2275.95|2275.45|7
1644326070000|2022-02-08 13:14:30|||||||||4
1644326080000|2022-02-08 13:14:40|2275.95|2275.45|2275.83|2275.33|2275.95|2275.45|2275.58|2275.08|56
1644326090000|2022-02-08 13:14:50|2275.58|2275.08|2275.58|2275.08|2275.7|2275.2|2275.33|2274.83|27
1644326100000|2022-02-08 13:15:00|2275.7|2275.2|2275.58|2275.08|2275.83|2275.33|2275.58|2275.08|30
1644326110000|2022-02-08 13:15:10|2275.33|2274.83|2275.33|2274.83|2275.45|2274.95|2275.33|2274.83|14
1644326120000|2022-02-08 13:15:20|2275.08|2274.58|2275.08|2274.58|2275.33|2274.83|2274.95|2274.45|15
1644326130000|2022-02-08 13:15:30|2275.2|2274.7|2275.83|2275.33|2275.83|2275.33|2275.2|2274.7|19
1644326140000|2022-02-08 13:15:40|2275.7|2275.2|2275.58|2275.08|2275.83|2275.33|2275.58|2275.08|10
1644326150000|2022-02-08 13:15:50|2275.7|2275.2|2275.58|2275.08|2275.7|2275.2|2275.45|2274.95|7
1644326160000|2022-02-08 13:16:00|2275.7|2275.2|2275.58|2275.08|2275.83|2275.33|2275.58|2275.08|12
1644326170000|2022-02-08 13:16:10|||||||||5
1644326180000|2022-02-08 13:16:20|2275.45|2274.95|2275.33|2274.83|2275.45|2274.95|2275.33|2274.83|9
1644326190000|2022-02-08 13:16:30|2275.45|2274.95|2275.58|2275.08|2275.58|2275.08|2275.33|2274.83|14
1644326200000|2022-02-08 13:16:40|2275.83|2275.33|2275.7|2275.2|2275.83|2275.33|2275.45|2274.95|29
1644326210000|2022-02-08 13:16:50|2275.58|2275.08|2275.58|2275.08|2275.58|2275.08|2275.58|2275.08|0
1644326220000|2022-02-08 13:17:00|||||||||4
1644326230000|2022-02-08 13:17:10|2275.45|2274.95|2275.33|2274.83|2275.45|2274.95|2275.08|2274.58|8
1644326240000|2022-02-08 13:17:20|2275.2|2274.7|2275.08|2274.58|2275.2|2274.7|2275.08|2274.58|1
1644326250000|2022-02-08 13:17:30|2275.2|2274.7|2275.33|2274.83|2275.33|2274.83|2275.2|2274.7|9
1644326260000|2022-02-08 13:17:40|2275.58|2275.08|2275.58|2275.08|2275.58|2275.08|2275.45|2274.95|6
1644326270000|2022-02-08 13:17:50|2275.45|2274.95|2275.08|2274.58|2275.45|2274.95|2275.08|2274.58|16
1644326280000|2022-02-08 13:18:00|2274.83|2274.33|2275.08|2274.58|2275.33|2274.83|2274.83|2274.33|52
1644326290000|2022-02-08 13:18:10|2274.95|2274.45|2275.08|2274.58|2275.08|2274.58|2274.95|2274.45|3
1644326300000|2022-02-08 13:18:20|2274.95|2274.45|2274.83|2274.33|2274.95|2274.45|2274.83|2274.33|3
1644326310000|2022-02-08 13:18:30|2274.7|2274.2|2274.58|2274.08|2274.7|2274.2|2274.33|2273.83|16
1644326320000|2022-02-08 13:18:40|2274.45|2273.95|2274.45|2273.95|2274.58|2274.08|2274.33|2273.83|10
1644326330000|2022-02-08 13:18:50|2274.58|2274.08|2274.58|2274.08|2274.58|2274.08|2274.58|2274.08|1
1644326340000|2022-02-08 13:19:00|2274.7|2274.2|2275.08|2274.58|2275.08|2274.58|2274.7|2274.2|17
1644326350000|2022-02-08 13:19:10|||||||||12
1644326370000|2022-02-08 13:19:30|2275.2|2274.7|2275.33|2274.83|2275.58|2275.08|2275.2|2274.7|66
1644326380000|2022-02-08 13:19:40|2275.45|2274.95|2275.33|2274.83|2275.58|2275.08|2275.33|2274.83|22
1644326390000|2022-02-08 13:19:50|2275.45|2274.95|2275.58|2275.08|2275.58|2275.08|2275.33|2274.83|7
1644326400000|2022-02-08 13:20:00|2275.7|2275.2|2275.83|2275.33|2275.83|2275.33|2275.58|2275.08|14
1644326410000|2022-02-08 13:20:10|2275.7|2275.2|2275.58|2275.08|2275.83|2275.33|2275.58|2275.08|30
1644326420000|2022-02-08 13:20:20|2275.83|2275.33|2275.58|2275.08|2275.83|2275.33|2275.58|2275.08|3
1644326430000|2022-02-08 13:20:30|2275.7|2275.2|2275.45|2274.95|2275.7|2275.2|2275.33|2274.83|20
1644326440000|2022-02-08 13:20:40|2275.33|2274.83|2275.58|2275.08|2275.58|2275.08|2275.33|2274.83|2
1644326450000|2022-02-08 13:20:50|2275.7|2275.2|2275.7|2275.2|2276.08|2275.58|2275.58|2275.08|33
1644326460000|2022-02-08 13:21:00|2275.83|2275.33|2276.08|2275.58|2276.08|2275.58|2275.58|2275.08|14
1644326470000|2022-02-08 13:21:10|2275.95|2275.45|2275.83|2275.33|2275.95|2275.45|2275.7|2275.2|4
1644326480000|2022-02-08 13:21:20|2275.7|2275.2|2275.58|2275.08|2275.83|2275.33|2275.58|2275.08|1
1644326490000|2022-02-08 13:21:30|||||||||1
1644326500000|2022-02-08 13:21:40|2275.7|2275.2|2275.08|2274.58|2275.83|2275.33|2275.08|2274.58|14
1644326510000|2022-02-08 13:21:50|2275.2|2274.7|2275.2|2274.7|2275.33|2274.83|2275.08|2274.58|5
1644326520000|2022-02-08 13:22:00|2275.33|2274.83|2275.58|2275.08|2275.58|2275.08|2275.2|2274.7|17
1644326530000|2022-02-08 13:22:10|2275.83|2275.33|2275.58|2275.08|2275.83|2275.33|2275.33|2274.83|8
1644326540000|2022-02-08 13:22:20|||||||||4
1644326550000|2022-02-08 13:22:30|2275.7|2275.2|2275.58|2275.08|2275.83|2275.33|2275.58|2275.08|13
1644326560000|2022-02-08 13:22:40|2275.83|2275.33|2275.7|2275.2|2275.83|2275.33|2275.58|2275.08|1
1644326570000|2022-02-08 13:22:50|2275.58|2275.08|2275.83|2275.33|2275.83|2275.33|2275.58|2275.08|1
1644326580000|2022-02-08 13:23:00|2275.7|2275.2|2275.83|2275.33|2276.08|2275.58|2275.7|2275.2|23
1644326590000|2022-02-08 13:23:10|2275.7|2275.2|2275.08|2274.58|2275.83|2275.33|2275.08|2274.58|24
1644326610000|2022-02-08 13:23:30|2275.33|2274.83|2275.58|2275.08|2275.58|2275.08|2275.33|2274.83|7
1644326620000|2022-02-08 13:23:40|||||||||2
1644326630000|2022-02-08 13:23:50|||||||||10
1644326640000|2022-02-08 13:24:00|2275.83|2275.33|2275.83|2275.33|2275.83|2275.33|2275.83|2275.33|1
1644326650000|2022-02-08 13:24:10|2276.08|2275.58|2275.83|2275.33|2276.08|2275.58|2275.83|2275.33|13
1644326660000|2022-02-08 13:24:20|||||||||4
1644326670000|2022-02-08 13:24:30|2275.7|2275.2|2275.58|2275.08|2275.95|2275.45|2275.58|2275.08|11
1644326690000|2022-02-08 13:24:50|2275.7|2275.2|2275.58|2275.08|2275.83|2275.33|2275.58|2275.08|19
1644326700000|2022-02-08 13:25:00|2275.7|2275.2|2275.58|2275.08|2275.7|2275.2|2275.58|2275.08|7
1644326710000|2022-02-08 13:25:10|2275.33|2274.83|2275.33|2274.83|2275.45|2274.95|2275.33|2274.83|6
1644326720000|2022-02-08 13:25:20|2275.08|2274.58|2275.08|2274.58|2275.08|2274.58|2275.08|2274.58|8
1644326730000|2022-02-08 13:25:30|2275.33|2274.83|2275.08|2274.58|2275.33|2274.83|2275.08|2274.58|18
1644326740000|2022-02-08 13:25:40|2275.2|2274.7|2275.33|2274.83|2275.33|2274.83|2275.2|2274.7|2
1644326750000|2022-02-08 13:25:50|2275.45|2274.95|2275.2|2274.7|2275.58|2275.08|2275.2|2274.7|4
1644326760000|2022-02-08 13:26:00|2275.33|2274.83|2275.33|2274.83|2275.58|2275.08|2275.08|2274.58|6
1644326770000|2022-02-08 13:26:10|2275.2|2274.7|2275.2|2274.7|2275.33|2274.83|2275.08|2274.58|8
1644326780000|2022-02-08 13:26:20|2275.08|2274.58|2275.2|2274.7|2275.33|2274.83|2275.08|2274.58|2
1644326790000|2022-02-08 13:26:30|2275.33|2274.83|2275.33|2274.83|2275.33|2274.83|2275.2|2274.7|4
1644326800000|2022-02-08 13:26:40|2275.45|2274.95|2275.33|2274.83|2275.58|2275.08|2275.33|2274.83|6
1644326810000|2022-02-08 13:26:50|2275.45|2274.95|2275.33|2274.83|2275.58|2275.08|2275.33|2274.83|2
1644326820000|2022-02-08 13:27:00|2275.45|2274.95|2275.58|2275.08|2275.58|2275.08|2275.45|2274.95|4
1644326840000|2022-02-08 13:27:20|2275.33|2274.83|2275.33|2274.83|2275.33|2274.83|2275.33|2274.83|15
1644326850000|2022-02-08 13:27:30|||||||||1
1644326860000|2022-02-08 13:27:40|2275.08|2274.58|2275.33|2274.83|2275.33|2274.83|2275.08|2274.58|6
1644326870000|2022-02-08 13:27:50|2275.45|2274.95|2275.33|2274.83|2275.45|2274.95|2275.33|2274.83|4
1644326880000|2022-02-08 13:28:00|2275.45|2274.95|2275.33|2274.83|2275.58|2275.08|2275.33|2274.83|10
1644326890000|2022-02-08 13:28:10|2275.45|2274.95|2275.2|2274.7|2275.58|2275.08|2275.08|2274.58|22
1644326910000|2022-02-08 13:28:30|2275.08|2274.58|2275.08|2274.58|2275.2|2274.7|2275.08|2274.58|4
1644326920000|2022-02-08 13:28:40|2275.2|2274.7|2275.08|2274.58|2275.2|2274.7|2275.08|2274.58|4
1644326930000|2022-02-08 13:28:50|||||||||1
1644326940000|2022-02-08 13:29:00|2275.2|2274.7|2275.2|2274.7|2275.33|2274.83|2275.2|2274.7|10
1644326950000|2022-02-08 13:29:10|2275.08|2274.58|2275.08|2274.58|2275.08|2274.58|2275.08|2274.58|0
1644326960000|2022-02-08 13:29:20|2274.95|2274.45|2274.83|2274.33|2274.95|2274.45|2274.83|2274.33|5
1644326970000|2022-02-08 13:29:30|2274.95|2274.45|2275.33|2274.83|2275.33|2274.83|2274.95|2274.45|15
1644326980000|2022-02-08 13:29:40|2275.2|2274.7|2275.2|2274.7|2275.2|2274.7|2275.2|2274.7|0
1644326990000|2022-02-08 13:29:50|2275.08|2274.58|2275.08|2274.58|2275.08|2274.58|2274.95|2274.45|4
1644327000000|2022-02-08 13:30:00|2274.95|2274.45|2275.08|2274.58|2275.33|2274.83|2274.83|2274.33|8
1644327020000|2022-02-08 13:30:20|2275.2|2274.7|2275.33|2274.83|2275.33|2274.83|2275.2|2274.7|10
1644327040000|2022-02-08 13:30:40|2275.2|2274.7|2275.2|2274.7|2275.33|2274.83|2275.08|2274.58|28
1644327050000|2022-02-08 13:30:50|2275.08|2274.58|2275.33|2274.83|2275.33|2274.83|2275.08|2274.58|1
1644327060000|2022-02-08 13:31:00|2275.58|2275.08|2275.08|2274.58|2275.58|2275.08|2275.08|2274.58|35
1644327070000|2022-02-08 13:31:10|2274.83|2274.33|2274.83|2274.33|2274.95|2274.45|2274.83|2274.33|10
1644327080000|2022-02-08 13:31:20|2274.95|2274.45|2274.83|2274.33|2275.08|2274.58|2274.83|2274.33|11
1644327090000|2022-02-08 13:31:30|2274.7|2274.2|2274.58|2274.08|2274.7|2274.2|2274.58|2274.08|25
1644327100000|2022-02-08 13:31:40|2274.45|2273.95|2274.33|2273.83|2274.58|2274.08|2274.08|2273.58|18
1644327110000|2022-02-08 13:31:50|2274.2|2273.7|2274.33|2273.83|2274.33|2273.83|2274.2|2273.7|13
1644327120000|2022-02-08 13:32:00|2274.58|2274.08|2274.08|2273.58|2274.58|2274.08|2274.08|2273.58|16
1644327130000|2022-02-08 13:32:10|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|43
1644327140000|2022-02-08 13:32:20|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|15
1644327150000|2022-02-08 13:32:30|2273.7|2273.2|2273.83|2273.33|2273.95|2273.45|2273.7|2273.2|19
1644327170000|2022-02-08 13:32:50|2273.7|2273.2|2273.58|2273.08|2273.7|2273.2|2273.58|2273.08|23
1644327180000|2022-02-08 13:33:00|2273.45|2272.95|2273.33|2272.83|2273.45|2272.95|2273.33|2272.83|31
1644327190000|2022-02-08 13:33:10|2273.2|2272.7|2273.2|2272.7|2273.33|2272.83|2273.08|2272.58|22
1644327200000|2022-02-08 13:33:20|2273.08|2272.58|2273.08|2272.58|2273.2|2272.7|2273.08|2272.58|11
1644327210000|2022-02-08 13:33:30|2273.2|2272.7|2273.58|2273.08|2273.83|2273.33|2273.2|2272.7|26
1644327220000|2022-02-08 13:33:40|2273.7|2273.2|2273.33|2272.83|2273.7|2273.2|2273.33|2272.83|22
1644327230000|2022-02-08 13:33:50|||||||||2
1644327240000|2022-02-08 13:34:00|2273.2|2272.7|2273.33|2272.83|2273.33|2272.83|2273.2|2272.7|11
1644327250000|2022-02-08 13:34:10|2273.08|2272.58|2273.08|2272.58|2273.33|2272.83|2273.08|2272.58|25
1644327260000|2022-02-08 13:34:20|2273.2|2272.7|2273.33|2272.83|2273.33|2272.83|2273.2|2272.7|9
1644327270000|2022-02-08 13:34:30|2273.58|2273.08|2274.08|2273.58|2274.08|2273.58|2273.58|2273.08|10
1644327280000|2022-02-08 13:34:40|2274.33|2273.83|2273.83|2273.33|2274.33|2273.83|2273.83|2273.33|5
1644327290000|2022-02-08 13:34:50|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|10
1644327300000|2022-02-08 13:35:00|2273.95|2273.45|2274.33|2273.83|2274.33|2273.83|2273.83|2273.33|42
1644327310000|2022-02-08 13:35:10|2274.2|2273.7|2274.08|2273.58|2274.2|2273.7|2274.08|2273.58|0
1644327320000|2022-02-08 13:35:20|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|12
1644327330000|2022-02-08 13:35:30|2273.95|2273.45|2274.2|2273.7|2274.33|2273.83|2273.95|2273.45|12
1644327340000|2022-02-08 13:35:40|2274.33|2273.83|2274.33|2273.83|2274.33|2273.83|2274.33|2273.83|6
1644327350000|2022-02-08 13:35:50|2274.2|2273.7|2273.83|2273.33|2274.2|2273.7|2273.83|2273.33|18
1644327360000|2022-02-08 13:36:00|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|2273.95|2273.45|17
1644327370000|2022-02-08 13:36:10|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|5
1644327380000|2022-02-08 13:36:20|2273.95|2273.45|2273.95|2273.45|2273.95|2273.45|2273.95|2273.45|4
1644327390000|2022-02-08 13:36:30|2274.08|2273.58|2274.08|2273.58|2274.33|2273.83|2273.95|2273.45|10
1644327400000|2022-02-08 13:36:40|2273.95|2273.45|2273.95|2273.45|2274.08|2273.58|2273.95|2273.45|28
1644327410000|2022-02-08 13:36:50|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|2273.95|2273.45|2
1644327420000|2022-02-08 13:37:00|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|21
1644327430000|2022-02-08 13:37:10|2273.7|2273.2|2273.33|2272.83|2273.7|2273.2|2273.33|2272.83|12
1644327440000|2022-02-08 13:37:20|2273.58|2273.08|2273.58|2273.08|2273.58|2273.08|2273.45|2272.95|19
1644327450000|2022-02-08 13:37:30|2273.7|2273.2|2273.7|2273.2|2273.7|2273.2|2273.7|2273.2|9
1644327460000|2022-02-08 13:37:40|2273.58|2273.08|2273.7|2273.2|2273.83|2273.33|2273.58|2273.08|3
1644327470000|2022-02-08 13:37:50|2273.58|2273.08|2273.58|2273.08|2273.83|2273.33|2273.58|2273.08|13
1644327480000|2022-02-08 13:38:00|2273.45|2272.95|2273.2|2272.7|2273.45|2272.95|2273.08|2272.58|15
1644327490000|2022-02-08 13:38:10|2273.33|2272.83|2273.58|2273.08|2273.58|2273.08|2273.33|2272.83|7
1644327500000|2022-02-08 13:38:20|2273.45|2272.95|2273.58|2273.08|2273.7|2273.2|2273.45|2272.95|9
1644327510000|2022-02-08 13:38:30|2273.7|2273.2|2273.83|2273.33|2273.83|2273.33|2273.58|2273.08|11
1644327520000|2022-02-08 13:38:40|2274.08|2273.58|2273.83|2273.33|2274.08|2273.58|2273.83|2273.33|19
1644327530000|2022-02-08 13:38:50|2273.95|2273.45|2273.83|2273.33|2274.08|2273.58|2273.83|2273.33|3
1644327540000|2022-02-08 13:39:00|2273.95|2273.45|2273.83|2273.33|2274.08|2273.58|2273.83|2273.33|4
1644327550000|2022-02-08 13:39:10|||||||||11
1644327560000|2022-02-08 13:39:20|||||||||4
1644327580000|2022-02-08 13:39:40|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|6
1644327590000|2022-02-08 13:39:50|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.95|2273.45|8
1644327600000|2022-02-08 13:40:00|2274.2|2273.7|2273.83|2273.33|2274.2|2273.7|2273.83|2273.33|13
1644327610000|2022-02-08 13:40:10|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|1
1644327620000|2022-02-08 13:40:20|2274.2|2273.7|2273.95|2273.45|2274.2|2273.7|2273.83|2273.33|34
1644327630000|2022-02-08 13:40:30|2274.08|2273.58|2273.83|2273.33|2274.08|2273.58|2273.83|2273.33|4
1644327640000|2022-02-08 13:40:40|||||||||6
1644327660000|2022-02-08 13:41:00|2273.7|2273.2|2273.58|2273.08|2273.7|2273.2|2273.58|2273.08|19
1644327670000|2022-02-08 13:41:10|||||||||1
1644327680000|2022-02-08 13:41:20|||||||||2
1644327690000|2022-02-08 13:41:30|2273.83|2273.33|2273.83|2273.33|2273.83|2273.33|2273.83|2273.33|12
1644327700000|2022-02-08 13:41:40|2273.7|2273.2|2273.58|2273.08|2273.7|2273.2|2273.58|2273.08|14
1644327710000|2022-02-08 13:41:50|2273.7|2273.2|2273.58|2273.08|2273.83|2273.33|2273.58|2273.08|17
1644327720000|2022-02-08 13:42:00|||||||||3
1644327730000|2022-02-08 13:42:10|2273.45|2272.95|2273.33|2272.83|2273.45|2272.95|2273.33|2272.83|26
1644327740000|2022-02-08 13:42:20|2273.58|2273.08|2273.58|2273.08|2273.58|2273.08|2273.58|2273.08|21
1644327750000|2022-02-08 13:42:30|2273.83|2273.33|2273.95|2273.45|2274.08|2273.58|2273.7|2273.2|27
1644327760000|2022-02-08 13:42:40|2273.83|2273.33|2273.95|2273.45|2274.08|2273.58|2273.83|2273.33|5
1644327770000|2022-02-08 13:42:50|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|0
1644327780000|2022-02-08 13:43:00|2274.2|2273.7|2274.33|2273.83|2274.33|2273.83|2274.2|2273.7|14
1644327790000|2022-02-08 13:43:10|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|29
1644327810000|2022-02-08 13:43:30|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|8
1644327820000|2022-02-08 13:43:40|2273.95|2273.45|2273.83|2273.33|2274.08|2273.58|2273.83|2273.33|9
1644327830000|2022-02-08 13:43:50|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.95|2273.45|22
1644327840000|2022-02-08 13:44:00|2274.2|2273.7|2274.08|2273.58|2274.2|2273.7|2274.08|2273.58|10
1644327850000|2022-02-08 13:44:10|2274.2|2273.7|2274.08|2273.58|2274.2|2273.7|2274.08|2273.58|12
1644327860000|2022-02-08 13:44:20|||||||||17
1644327870000|2022-02-08 13:44:30|2273.95|2273.45|2273.95|2273.45|2274.08|2273.58|2273.83|2273.33|32
1644327880000|2022-02-08 13:44:40|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|2273.95|2273.45|4
1644327890000|2022-02-08 13:44:50|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|6
1644327900000|2022-02-08 13:45:00|2273.95|2273.45|2274.2|2273.7|2274.2|2273.7|2273.83|2273.33|21
1644327910000|2022-02-08 13:45:10|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|3
1644327920000|2022-02-08 13:45:20|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|40
1644327930000|2022-02-08 13:45:30|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|15
1644327940000|2022-02-08 13:45:40|2274.33|2273.83|2274.33|2273.83|2274.33|2273.83|2274.33|2273.83|7
1644327950000|2022-02-08 13:45:50|2274.2|2273.7|2274.33|2273.83|2274.33|2273.83|2274.08|2273.58|32
1644327960000|2022-02-08 13:46:00|2274.2|2273.7|2274.08|2273.58|2274.2|2273.7|2274.08|2273.58|1
1644327970000|2022-02-08 13:46:10|2274.2|2273.7|2274.33|2273.83|2274.45|2273.95|2274.2|2273.7|74
1644327980000|2022-02-08 13:46:20|2274.45|2273.95|2274.45|2273.95|2274.58|2274.08|2274.45|2273.95|75
1644327990000|2022-02-08 13:46:30|2274.33|2273.83|2274.58|2274.08|2274.58|2274.08|2274.33|2273.83|4
1644328000000|2022-02-08 13:46:40|2274.7|2274.2|2274.58|2274.08|2274.7|2274.2|2274.58|2274.08|12
1644328010000|2022-02-08 13:46:50|2274.7|2274.2|2274.58|2274.08|2274.83|2274.33|2274.58|2274.08|8
1644328020000|2022-02-08 13:47:00|2274.33|2273.83|2274.33|2273.83|2274.58|2274.08|2274.33|2273.83|27
1644328030000|2022-02-08 13:47:10|2274.45|2273.95|2274.58|2274.08|2274.58|2274.08|2274.45|2273.95|26
1644328050000|2022-02-08 13:47:30|||||||||3
1644328060000|2022-02-08 13:47:40|2274.45|2273.95|2274.58|2274.08|2274.58|2274.08|2274.45|2273.95|17
1644328070000|2022-02-08 13:47:50|2274.7|2274.2|2274.83|2274.33|2274.83|2274.33|2274.58|2274.08|13
1644328080000|2022-02-08 13:48:00|||||||||3
1644328090000|2022-02-08 13:48:10|2274.95|2274.45|2274.83|2274.33|2274.95|2274.45|2274.83|2274.33|5
1644328100000|2022-02-08 13:48:20|2274.95|2274.45|2274.83|2274.33|2274.95|2274.45|2274.83|2274.33|0
1644328110000|2022-02-08 13:48:30|2274.7|2274.2|2274.58|2274.08|2274.7|2274.2|2274.58|2274.08|3
1644328120000|2022-02-08 13:48:40|2274.33|2273.83|2274.33|2273.83|2274.33|2273.83|2274.2|2273.7|45
1644328140000|2022-02-08 13:49:00|2274.58|2274.08|2274.58|2274.08|2274.58|2274.08|2274.58|2274.08|12
1644328150000|2022-02-08 13:49:10|2274.45|2273.95|2274.33|2273.83|2274.45|2273.95|2274.33|2273.83|0
1644328160000|2022-02-08 13:49:20|2274.08|2273.58|2274.58|2274.08|2274.58|2274.08|2274.08|2273.58|42
1644328170000|2022-02-08 13:49:30|2274.45|2273.95|2274.33|2273.83|2274.58|2274.08|2274.33|2273.83|4
1644328180000|2022-02-08 13:49:40|2274.2|2273.7|2274.08|2273.58|2274.2|2273.7|2274.08|2273.58|5
1644328190000|2022-02-08 13:49:50|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|6
1644328200000|2022-02-08 13:50:00|||||||||11
1644328210000|2022-02-08 13:50:10|2273.58|2273.08|2273.45|2272.95|2273.58|2273.08|2273.33|2272.83|37
1644328220000|2022-02-08 13:50:20|2273.33|2272.83|2273.33|2272.83|2273.58|2273.08|2273.33|2272.83|16
1644328230000|2022-02-08 13:50:30|2273.08|2272.58|2273.08|2272.58|2273.08|2272.58|2273.08|2272.58|7
1644328240000|2022-02-08 13:50:40|||||||||1
1644328250000|2022-02-08 13:50:50|2272.95|2272.45|2273.08|2272.58|2273.08|2272.58|2272.83|2272.33|65
1644328260000|2022-02-08 13:51:00|2273.2|2272.7|2273.58|2273.08|2273.58|2273.08|2273.2|2272.7|25
1644328270000|2022-02-08 13:51:10|2273.7|2273.2|2273.95|2273.45|2274.08|2273.58|2273.58|2273.08|11
1644328280000|2022-02-08 13:51:20|2273.83|2273.33|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|7
1644328290000|2022-02-08 13:51:30|2274.2|2273.7|2274.33|2273.83|2274.33|2273.83|2274.08|2273.58|7
1644328300000|2022-02-08 13:51:40|2274.2|2273.7|2274.08|2273.58|2274.33|2273.83|2274.08|2273.58|10
1644328310000|2022-02-08 13:51:50|2274.2|2273.7|2274.2|2273.7|2274.2|2273.7|2274.2|2273.7|1
1644328320000|2022-02-08 13:52:00|2274.08|2273.58|2274.33|2273.83|2274.58|2274.08|2274.08|2273.58|13
1644328330000|2022-02-08 13:52:10|2274.58|2274.08|2274.33|2273.83|2274.58|2274.08|2274.33|2273.83|6
1644328340000|2022-02-08 13:52:20|2274.45|2273.95|2274.33|2273.83|2274.58|2274.08|2274.33|2273.83|18
1644328350000|2022-02-08 13:52:30|2274.08|2273.58|2274.2|2273.7|2274.33|2273.83|2274.08|2273.58|23
1644328360000|2022-02-08 13:52:40|2274.33|2273.83|2274.08|2273.58|2274.33|2273.83|2274.08|2273.58|1
1644328370000|2022-02-08 13:52:50|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.83|2273.33|19
1644328380000|2022-02-08 13:53:00|2273.95|2273.45|2273.83|2273.33|2274.08|2273.58|2273.83|2273.33|19
1644328390000|2022-02-08 13:53:10|2273.95|2273.45|2273.83|2273.33|2273.95|2273.45|2273.7|2273.2|27
1644328400000|2022-02-08 13:53:20|2273.7|2273.2|2273.83|2273.33|2273.83|2273.33|2273.58|2273.08|8
1644328410000|2022-02-08 13:53:30|2273.7|2273.2|2273.83|2273.33|2273.83|2273.33|2273.7|2273.2|10
1644328420000|2022-02-08 13:53:40|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.95|2273.45|65
1644328430000|2022-02-08 13:53:50|2273.95|2273.45|2273.95|2273.45|2274.08|2273.58|2273.95|2273.45|10
1644328440000|2022-02-08 13:54:00|2274.08|2273.58|2274.33|2273.83|2274.33|2273.83|2274.08|2273.58|23
1644328450000|2022-02-08 13:54:10|2274.2|2273.7|2273.83|2273.33|2274.33|2273.83|2273.83|2273.33|37
1644328460000|2022-02-08 13:54:20|2273.7|2273.2|2273.83|2273.33|2273.83|2273.33|2273.7|2273.2|25
1644328470000|2022-02-08 13:54:30|2273.7|2273.2|2273.58|2273.08|2273.7|2273.2|2273.58|2273.08|7
1644328480000|2022-02-08 13:54:40|2273.45|2272.95|2273.33|2272.83|2273.45|2272.95|2273.33|2272.83|14
1644328490000|2022-02-08 13:54:50|2273.08|2272.58|2272.83|2272.33|2273.08|2272.58|2272.83|2272.33|42
1644328500000|2022-02-08 13:55:00|2272.95|2272.45|2272.83|2272.33|2273.08|2272.58|2272.83|2272.33|40
1644328510000|2022-02-08 13:55:10|2272.95|2272.45|2272.95|2272.45|2273.08|2272.58|2272.83|2272.33|32
1644328520000|2022-02-08 13:55:20|2272.83|2272.33|2272.83|2272.33|2272.83|2272.33|2272.83|2272.33|34
1644328530000|2022-02-08 13:55:30|2272.7|2272.2|2272.58|2272.08|2272.7|2272.2|2272.58|2272.08|5
1644328540000|2022-02-08 13:55:40|2272.45|2271.95|2272.33|2271.83|2272.45|2271.95|2272.33|2271.83|12
1644328550000|2022-02-08 13:55:50|2272.2|2271.7|2272.33|2271.83|2272.33|2271.83|2272.08|2271.58|14
1644328560000|2022-02-08 13:56:00|2272.2|2271.7|2272.08|2271.58|2272.33|2271.83|2272.08|2271.58|18
1644328570000|2022-02-08 13:56:10|2272.33|2271.83|2272.08|2271.58|2272.33|2271.83|2272.08|2271.58|9
1644328580000|2022-02-08 13:56:20|2272.33|2271.83|2272.08|2271.58|2272.33|2271.83|2272.08|2271.58|23
1644328590000|2022-02-08 13:56:30|2272.2|2271.7|2272.33|2271.83|2272.58|2272.08|2272.08|2271.58|24
1644328600000|2022-02-08 13:56:40|2272.58|2272.08|2272.58|2272.08|2272.83|2272.33|2272.58|2272.08|9
1644328610000|2022-02-08 13:56:50|2272.7|2272.2|2272.58|2272.08|2272.83|2272.33|2272.33|2271.83|17
1644328620000|2022-02-08 13:57:00|2272.45|2271.95|2272.58|2272.08|2272.58|2272.08|2272.45|2271.95|16
1644328630000|2022-02-08 13:57:10|2272.45|2271.95|2272.58|2272.08|2272.58|2272.08|2272.45|2271.95|2
1644328640000|2022-02-08 13:57:20|||||||||1
1644328650000|2022-02-08 13:57:30|||||||||1
1644328660000|2022-02-08 13:57:40|2272.45|2271.95|2272.08|2271.58|2272.45|2271.95|2271.95|2271.45|22
1644328670000|2022-02-08 13:57:50|2271.95|2271.45|2272.08|2271.58|2272.2|2271.7|2271.95|2271.45|34
1644328680000|2022-02-08 13:58:00|2272.2|2271.7|2272.08|2271.58|2272.33|2271.83|2271.83|2271.33|48
1644328690000|2022-02-08 13:58:10|2271.95|2271.45|2271.83|2271.33|2272.08|2271.58|2271.83|2271.33|30
1644328700000|2022-02-08 13:58:20|2271.95|2271.45|2271.83|2271.33|2272.08|2271.58|2271.83|2271.33|42
1644328710000|2022-02-08 13:58:30|2271.95|2271.45|2271.83|2271.33|2271.95|2271.45|2271.83|2271.33|9
1644328720000|2022-02-08 13:58:40|2271.7|2271.2|2272.08|2271.58|2272.08|2271.58|2271.7|2271.2|30
1644328730000|2022-02-08 13:58:50|2272.33|2271.83|2272.33|2271.83|2272.33|2271.83|2272.08|2271.58|24
1644328740000|2022-02-08 13:59:00|2272.58|2272.08|2272.33|2271.83|2272.58|2272.08|2272.33|2271.83|12
1644328750000|2022-02-08 13:59:10|2272.08|2271.58|2271.83|2271.33|2272.33|2271.83|2271.83|2271.33|17
1644328760000|2022-02-08 13:59:20|||||||||6
1644328770000|2022-02-08 13:59:30|2271.7|2271.2|2271.33|2270.83|2271.7|2271.2|2271.33|2270.83|14
1644328780000|2022-02-08 13:59:40|2271.45|2270.95|2272.08|2271.58|2272.08|2271.58|2271.45|2270.95|47
1644328790000|2022-02-08 13:59:50|2271.83|2271.33|2271.83|2271.33|2271.83|2271.33|2271.83|2271.33|9
1644328800000|2022-02-08 14:00:00|2271.95|2271.45|2271.83|2271.33|2272.08|2271.58|2271.83|2271.33|19
1644328810000|2022-02-08 14:00:10|2271.95|2271.45|2271.95|2271.45|2272.08|2271.58|2271.95|2271.45|8
1644328820000|2022-02-08 14:00:20|2272.08|2271.58|2272.08|2271.58|2272.08|2271.58|2271.83|2271.33|9
1644328830000|2022-02-08 14:00:30|2271.95|2271.45|2272.08|2271.58|2272.2|2271.7|2271.83|2271.33|26
1644328840000|2022-02-08 14:00:40|2272.2|2271.7|2272.33|2271.83|2272.33|2271.83|2272.2|2271.7|0
1644328850000|2022-02-08 14:00:50|2272.2|2271.7|2272.83|2272.33|2272.83|2272.33|2272.2|2271.7|30
1644328860000|2022-02-08 14:01:00|2272.95|2272.45|2273.08|2272.58|2273.08|2272.58|2272.83|2272.33|15
1644328870000|2022-02-08 14:01:10|2273.2|2272.7|2273.2|2272.7|2273.33|2272.83|2273.2|2272.7|4
1644328880000|2022-02-08 14:01:20|2273.08|2272.58|2273.33|2272.83|2273.33|2272.83|2273.08|2272.58|2
1644328890000|2022-02-08 14:01:30|2273.58|2273.08|2273.33|2272.83|2273.58|2273.08|2273.33|2272.83|23
1644328900000|2022-02-08 14:01:40|2273.45|2272.95|2273.08|2272.58|2273.58|2273.08|2273.08|2272.58|35
1644328910000|2022-02-08 14:01:50|2273.2|2272.7|2273.08|2272.58|2273.33|2272.83|2273.08|2272.58|11
1644328920000|2022-02-08 14:02:00|2272.95|2272.45|2273.08|2272.58|2273.08|2272.58|2272.83|2272.33|12
1644328930000|2022-02-08 14:02:10|2272.95|2272.45|2273.08|2272.58|2273.08|2272.58|2272.95|2272.45|2
1644328940000|2022-02-08 14:02:20|2273.2|2272.7|2273.33|2272.83|2273.33|2272.83|2273.2|2272.7|6
1644328950000|2022-02-08 14:02:30|2273.2|2272.7|2273.33|2272.83|2273.33|2272.83|2273.2|2272.7|2
1644328960000|2022-02-08 14:02:40|2273.2|2272.7|2273.08|2272.58|2273.33|2272.83|2273.08|2272.58|2
1644328970000|2022-02-08 14:02:50|2272.83|2272.33|2273.08|2272.58|2273.08|2272.58|2272.83|2272.33|56
1644328980000|2022-02-08 14:03:00|2272.95|2272.45|2273.08|2272.58|2273.08|2272.58|2272.83|2272.33|16
1644328990000|2022-02-08 14:03:10|2272.95|2272.45|2273.08|2272.58|2273.08|2272.58|2272.95|2272.45|4
1644329000000|2022-02-08 14:03:20|2272.95|2272.45|2272.83|2272.33|2272.95|2272.45|2272.83|2272.33|2
1644329010000|2022-02-08 14:03:30|2272.58|2272.08|2272.58|2272.08|2272.58|2272.08|2272.58|2272.08|13
1644329020000|2022-02-08 14:03:40|||||||||1
1644329030000|2022-02-08 14:03:50|||||||||11
1644329050000|2022-02-08 14:04:10|2272.33|2271.83|2272.33|2271.83|2272.33|2271.83|2272.33|2271.83|22
1644329060000|2022-02-08 14:04:20|2272.08|2271.58|2272.2|2271.7|2272.33|2271.83|2272.08|2271.58|52
1644329070000|2022-02-08 14:04:30|2272.08|2271.58|2272.45|2271.95|2272.58|2272.08|2272.08|2271.58|18
1644329080000|2022-02-08 14:04:40|2272.33|2271.83|2272.58|2272.08|2272.58|2272.08|2272.33|2271.83|4
1644329090000|2022-02-08 14:04:50|2272.45|2271.95|2272.33|2271.83|2272.58|2272.08|2272.33|2271.83|6
1644329100000|2022-02-08 14:05:00|2272.08|2271.58|2271.83|2271.33|2272.08|2271.58|2271.83|2271.33|33
1644329110000|2022-02-08 14:05:10|2271.95|2271.45|2271.83|2271.33|2271.95|2271.45|2271.83|2271.33|11
1644329130000|2022-02-08 14:05:30|2271.95|2271.45|2271.83|2271.33|2272.08|2271.58|2271.83|2271.33|16
1644329140000|2022-02-08 14:05:40|2271.58|2271.08|2271.83|2271.33|2271.83|2271.33|2271.58|2271.08|18
1644329150000|2022-02-08 14:05:50|2271.7|2271.2|2271.58|2271.08|2271.7|2271.2|2271.58|2271.08|13
1644329170000|2022-02-08 14:06:10|2271.33|2270.83|2271.08|2270.58|2271.33|2270.83|2271.08|2270.58|29
1644329180000|2022-02-08 14:06:20|2270.95|2270.45|2270.95|2270.45|2270.95|2270.45|2270.83|2270.33|10
1644329190000|2022-02-08 14:06:30|2270.83|2270.33|2271.08|2270.58|2271.08|2270.58|2270.83|2270.33|13
1644329200000|2022-02-08 14:06:40|2271.2|2270.7|2271.08|2270.58|2271.33|2270.83|2271.08|2270.58|29
1644329210000|2022-02-08 14:06:50|2270.83|2270.33|2271.08|2270.58|2271.08|2270.58|2270.83|2270.33|19
1644329220000|2022-02-08 14:07:00|2270.95|2270.45|2271.08|2270.58|2271.08|2270.58|2270.83|2270.33|7
1644329230000|2022-02-08 14:07:10|2271.2|2270.7|2271.08|2270.58|2271.33|2270.83|2271.08|2270.58|51
1644329240000|2022-02-08 14:07:20|2270.83|2270.33|2270.83|2270.33|2270.83|2270.33|2270.83|2270.33|28
1644329250000|2022-02-08 14:07:30|2270.95|2270.45|2270.83|2270.33|2270.95|2270.45|2270.83|2270.33|41
1644329260000|2022-02-08 14:07:40|2270.95|2270.45|2270.95|2270.45|2271.08|2270.58|2270.83|2270.33|14
1644329270000|2022-02-08 14:07:50|2270.83|2270.33|2271.08|2270.58|2271.08|2270.58|2270.83|2270.33|4
1644329290000|2022-02-08 14:08:10|2270.83|2270.33|2270.83|2270.33|2270.83|2270.33|2270.83|2270.33|17
1644329300000|2022-02-08 14:08:20|2270.7|2270.2|2270.58|2270.08|2270.7|2270.2|2270.58|2270.08|45
1644329310000|2022-02-08 14:08:30|2270.45|2269.95|2270.83|2270.33|2270.83|2270.33|2270.45|2269.95|18
1644329320000|2022-02-08 14:08:40|2270.7|2270.2|2270.33|2269.83|2270.7|2270.2|2270.33|2269.83|20
1644329330000|2022-02-08 14:08:50|2270.08|2269.58|2270.2|2269.7|2270.33|2269.83|2270.08|2269.58|12
1644329340000|2022-02-08 14:09:00|2270.08|2269.58|2270.08|2269.58|2270.2|2269.7|2270.08|2269.58|12
1644329350000|2022-02-08 14:09:10|2270.2|2269.7|2270.08|2269.58|2270.33|2269.83|2270.08|2269.58|22
1644329360000|2022-02-08 14:09:20|2269.83|2269.33|2269.83|2269.33|2269.83|2269.33|2269.83|2269.33|13
1644329370000|2022-02-08 14:09:30|2269.95|2269.45|2269.95|2269.45|2269.95|2269.45|2269.83|2269.33|13
1644329380000|2022-02-08 14:09:40|2269.83|2269.33|2269.83|2269.33|2269.95|2269.45|2269.83|2269.33|7
1644329390000|2022-02-08 14:09:50|||||||||3
1644329400000|2022-02-08 14:10:00|2269.7|2269.2|2269.33|2268.83|2269.83|2269.33|2269.33|2268.83|71
1644329410000|2022-02-08 14:10:10|2269.45|2268.95|2269.83|2269.33|2269.83|2269.33|2269.45|2268.95|32
1644329420000|2022-02-08 14:10:20|2269.95|2269.45|2269.83|2269.33|2269.95|2269.45|2269.83|2269.33|7
1644329430000|2022-02-08 14:10:30|2269.95|2269.45|2269.83|2269.33|2270.08|2269.58|2269.83|2269.33|9
1644329440000|2022-02-08 14:10:40|2269.58|2269.08|2269.83|2269.33|2269.83|2269.33|2269.58|2269.08|24
1644329450000|2022-02-08 14:10:50|2269.7|2269.2|2270.08|2269.58|2270.08|2269.58|2269.58|2269.08|19
1644329460000|2022-02-08 14:11:00|2270.2|2269.7|2270.33|2269.83|2270.33|2269.83|2270.2|2269.7|33
1644329470000|2022-02-08 14:11:10|2270.2|2269.7|2270.33|2269.83|2270.33|2269.83|2270.08|2269.58|3
1644329480000|2022-02-08 14:11:20|2270.2|2269.7|2269.83|2269.33|2270.2|2269.7|2269.83|2269.33|19
1644329490000|2022-02-08 14:11:30|2269.95|2269.45|2270.08|2269.58|2270.08|2269.58|2269.83|2269.33|12
1644329540000|2022-02-08 14:12:20|2269.95|2269.45|2269.83|2269.33|2269.95|2269.45|2269.83|2269.33|27
1644329550000|2022-02-08 14:12:30|2269.7|2269.2|2269.83|2269.33|2269.83|2269.33|2269.7|2269.2|31
1644329560000|2022-02-08 14:12:40|2269.7|2269.2|2269.58|2269.08|2269.7|2269.2|2269.58|2269.08|0
1644329570000|2022-02-08 14:12:50|2269.7|2269.2|2269.58|2269.08|2269.83|2269.33|2269.58|2269.08|25
1644329580000|2022-02-08 14:13:00|2269.33|2268.83|2269.58|2269.08|2269.58|2269.08|2269.33|2268.83|18
1644329590000|2022-02-08 14:13:10|2269.45|2268.95|2269.33|2268.83|2269.58|2269.08|2269.33|2268.83|2
1644329600000|2022-02-08 14:13:20|2269.08|2268.58|2269.08|2268.58|2269.33|2268.83|2269.08|2268.58|21
1644329610000|2022-02-08 14:13:30|||||||||10
1644329620000|2022-02-08 14:13:40|2268.83|2268.33|2268.83|2268.33|2268.83|2268.33|2268.83|2268.33|23
1644329630000|2022-02-08 14:13:50|2268.95|2268.45|2268.83|2268.33|2269.08|2268.58|2268.83|2268.33|59
1644329640000|2022-02-08 14:14:00|2268.7|2268.2|2268.58|2268.08|2268.7|2268.2|2268.58|2268.08|21
1644329650000|2022-02-08 14:14:10|2268.7|2268.2|2268.83|2268.33|2268.83|2268.33|2268.58|2268.08|7
1644329660000|2022-02-08 14:14:20|2268.7|2268.2|2268.83|2268.33|2268.83|2268.33|2268.58|2268.08|13
1644329670000|2022-02-08 14:14:30|2269.08|2268.58|2269.08|2268.58|2269.08|2268.58|2269.08|2268.58|16
1644329680000|2022-02-08 14:14:40|||||||||2
1644329690000|2022-02-08 14:14:50|2268.58|2268.08|2268.08|2267.58|2268.58|2268.08|2268.08|2267.58|38
1644329700000|2022-02-08 14:15:00|2267.95|2267.45|2268.08|2267.58|2268.33|2267.83|2267.95|2267.45|34
1644329710000|2022-02-08 14:15:10|2268.2|2267.7|2268.33|2267.83|2268.33|2267.83|2268.08|2267.58|7
1644329720000|2022-02-08 14:15:20|||||||||5
1644329730000|2022-02-08 14:15:30|2268.58|2268.08|2268.33|2267.83|2268.58|2268.08|2268.33|2267.83|6
1644329740000|2022-02-08 14:15:40|2268.45|2267.95|2268.33|2267.83|2268.58|2268.08|2268.33|2267.83|24
1644329750000|2022-02-08 14:15:50|2268.08|2267.58|2268.08|2267.58|2268.08|2267.58|2268.08|2267.58|16
1644329760000|2022-02-08 14:16:00|2267.83|2267.33|2268.08|2267.58|2268.08|2267.58|2267.58|2267.08|16
1644329770000|2022-02-08 14:16:10|2267.95|2267.45|2267.83|2267.33|2267.95|2267.45|2267.83|2267.33|20
1644329780000|2022-02-08 14:16:20|2267.7|2267.2|2267.58|2267.08|2267.7|2267.2|2267.58|2267.08|9
1644329790000|2022-02-08 14:16:30|2267.33|2266.83|2267.58|2267.08|2267.58|2267.08|2267.33|2266.83|21
1644329800000|2022-02-08 14:16:40|2267.33|2266.83|2267.33|2266.83|2267.33|2266.83|2267.2|2266.7|26
1644329810000|2022-02-08 14:16:50|2267.2|2266.7|2267.33|2266.83|2267.33|2266.83|2267.08|2266.58|8
1644329820000|2022-02-08 14:17:00|2267.45|2266.95|2267.58|2267.08|2267.58|2267.08|2267.33|2266.83|14
1644329830000|2022-02-08 14:17:10|2267.45|2266.95|2267.33|2266.83|2267.45|2266.95|2267.2|2266.7|119
1644329840000|2022-02-08 14:17:20|2267.2|2266.7|2267.33|2266.83|2267.33|2266.83|2267.2|2266.7|54
1644329850000|2022-02-08 14:17:30|2267.2|2266.7|2267.08|2266.58|2267.33|2266.83|2266.95|2266.45|103
1644329860000|2022-02-08 14:17:40|2267.2|2266.7|2267.08|2266.58|2267.33|2266.83|2267.08|2266.58|49
1644329870000|2022-02-08 14:17:50|2267.2|2266.7|2267.58|2267.08|2267.83|2267.33|2267.2|2266.7|24
1644329880000|2022-02-08 14:18:00|2267.45|2266.95|2267.58|2267.08|2267.58|2267.08|2267.33|2266.83|7
1644329890000|2022-02-08 14:18:10|2267.83|2267.33|2267.58|2267.08|2267.83|2267.33|2267.58|2267.08|12
1644329900000|2022-02-08 14:18:20|2267.45|2266.95|2267.45|2266.95|2267.45|2266.95|2267.45|2266.95|5
1644329910000|2022-02-08 14:18:30|2267.58|2267.08|2267.7|2267.2|2267.7|2267.2|2267.58|2267.08|16
1644329920000|2022-02-08 14:18:40|2267.58|2267.08|2267.33|2266.83|2267.7|2267.2|2267.33|2266.83|45
1644329930000|2022-02-08 14:18:50|2267.45|2266.95|2267.33|2266.83|2267.58|2267.08|2267.33|2266.83|4
1644329940000|2022-02-08 14:19:00|2267.08|2266.58|2267.33|2266.83|2267.33|2266.83|2267.08|2266.58|17
1644329960000|2022-02-08 14:19:20|2267.2|2266.7|2267.33|2266.83|2267.33|2266.83|2267.08|2266.58|26
1644329970000|2022-02-08 14:19:30|2267.2|2266.7|2267.33|2266.83|2267.58|2267.08|2267.2|2266.7|10
1644329990000|2022-02-08 14:19:50|||||||||2
1644330000000|2022-02-08 14:20:00|2267.2|2266.7|2267.08|2266.58|2267.33|2266.83|2267.08|2266.58|31
1644330010000|2022-02-08 14:20:10|||||||||1
1644330020000|2022-02-08 14:20:20|2267.33|2266.83|2267.33|2266.83|2267.33|2266.83|2267.33|2266.83|17
1644330030000|2022-02-08 14:20:30|2267.2|2266.7|2267.08|2266.58|2267.2|2266.7|2267.08|2266.58|14
1644330040000|2022-02-08 14:20:40|2266.83|2266.33|2267.08|2266.58|2267.08|2266.58|2266.83|2266.33|27
1644330050000|2022-02-08 14:20:50|2266.95|2266.45|2267.08|2266.58|2267.08|2266.58|2266.83|2266.33|36
1644330060000|2022-02-08 14:21:00|2266.95|2266.45|2267.08|2266.58|2267.2|2266.7|2266.95|2266.45|20
1644330070000|2022-02-08 14:21:10|2267.2|2266.7|2267.33|2266.83|2267.58|2267.08|2267.2|2266.7|14
1644330080000|2022-02-08 14:21:20|2267.45|2266.95|2267.58|2267.08|2267.58|2267.08|2267.45|2266.95|10
1644330090000|2022-02-08 14:21:30|2267.45|2266.95|2267.58|2267.08|2267.58|2267.08|2267.33|2266.83|2
1644330100000|2022-02-08 14:21:40|2267.45|2266.95|2267.58|2267.08|2267.58|2267.08|2267.33|2266.83|41
1644330110000|2022-02-08 14:21:50|2267.45|2266.95|2267.58|2267.08|2267.58|2267.08|2267.45|2266.95|17
1644330120000|2022-02-08 14:22:00|2267.45|2266.95|2267.33|2266.83|2267.45|2266.95|2267.33|2266.83|11
1644330130000|2022-02-08 14:22:10|2267.58|2267.08|2267.58|2267.08|2267.58|2267.08|2267.58|2267.08|12
1644330140000|2022-02-08 14:22:20|||||||||19
1644330150000|2022-02-08 14:22:30|||||||||9
1644330170000|2022-02-08 14:22:50|2267.7|2267.2|2267.83|2267.33|2268.08|2267.58|2267.7|2267.2|47
1644330190000|2022-02-08 14:23:10|2267.7|2267.2|2267.7|2267.2|2267.83|2267.33|2267.7|2267.2|6
1644330200000|2022-02-08 14:23:20|2267.58|2267.08|2267.58|2267.08|2267.83|2267.33|2267.58|2267.08|2
1644330210000|2022-02-08 14:23:30|||||||||16
1644330220000|2022-02-08 14:23:40|||||||||4
1644330230000|2022-02-08 14:23:50|2267.45|2266.95|2267.08|2266.58|2267.45|2266.95|2267.08|2266.58|31
1644330240000|2022-02-08 14:24:00|2267.2|2266.7|2267.33|2266.83|2267.33|2266.83|2267.08|2266.58|17
1644330250000|2022-02-08 14:24:10|||||||||1
1644330270000|2022-02-08 14:24:30|2267.2|2266.7|2267.33|2266.83|2267.33|2266.83|2267.08|2266.58|11
1644330280000|2022-02-08 14:24:40|2267.58|2267.08|2267.58|2267.08|2267.58|2267.08|2267.45|2266.95|7
1644330300000|2022-02-08 14:25:00|2267.45|2266.95|2266.83|2266.33|2267.45|2266.95|2266.83|2266.33|18
1644330310000|2022-02-08 14:25:10|2267.08|2266.58|2267.2|2266.7|2267.2|2266.7|2267.08|2266.58|32
1644330320000|2022-02-08 14:25:20|2267.08|2266.58|2267.08|2266.58|2267.33|2266.83|2267.08|2266.58|19
1644330330000|2022-02-08 14:25:30|2267.2|2266.7|2267.08|2266.58|2267.33|2266.83|2267.08|2266.58|9
1644330340000|2022-02-08 14:25:40|2267.2|2266.7|2267.33|2266.83|2267.33|2266.83|2267.08|2266.58|17
1644330350000|2022-02-08 14:25:50|||||||||2
1644330360000|2022-02-08 14:26:00|2267.45|2266.95|2267.58|2267.08|2267.58|2267.08|2267.45|2266.95|15
1644330370000|2022-02-08 14:26:10|2267.45|2266.95|2267.83|2267.33|2267.83|2267.33|2267.33|2266.83|19
1644330380000|2022-02-08 14:26:20|2267.95|2267.45|2268.08|2267.58|2268.08|2267.58|2267.83|2267.33|16
1644330390000|2022-02-08 14:26:30|2267.95|2267.45|2267.83|2267.33|2267.95|2267.45|2267.83|2267.33|18
1644330400000|2022-02-08 14:26:40|2268.08|2267.58|2268.08|2267.58|2268.08|2267.58|2267.95|2267.45|5
1644330410000|2022-02-08 14:26:50|2267.95|2267.45|2267.83|2267.33|2268.08|2267.58|2267.83|2267.33|6
1644330420000|2022-02-08 14:27:00|2267.58|2267.08|2267.58|2267.08|2267.58|2267.08|2267.58|2267.08|25
1644330430000|2022-02-08 14:27:10|2267.83|2267.33|2267.7|2267.2|2267.83|2267.33|2267.58|2267.08|27
1644330440000|2022-02-08 14:27:20|2267.58|2267.08|2267.58|2267.08|2267.58|2267.08|2267.33|2266.83|4
1644330450000|2022-02-08 14:27:30|||||||||16
1644330460000|2022-02-08 14:27:40|2267.45|2266.95|2267.33|2266.83|2267.45|2266.95|2267.33|2266.83|5
1644330480000|2022-02-08 14:28:00|2267.2|2266.7|2267.08|2266.58|2267.2|2266.7|2266.95|2266.45|30
1644330490000|2022-02-08 14:28:10|2267.2|2266.7|2267.2|2266.7|2267.33|2266.83|2267.08|2266.58|45
1644330500000|2022-02-08 14:28:20|2267.08|2266.58|2267.33|2266.83|2267.33|2266.83|2267.08|2266.58|5
1644330510000|2022-02-08 14:28:30|2267.45|2266.95|2267.83|2267.33|2267.83|2267.33|2267.45|2266.95|17
1644330520000|2022-02-08 14:28:40|2268.08|2267.58|2268.08|2267.58|2268.08|2267.58|2268.08|2267.58|5
1644330540000|2022-02-08 14:29:00|2268.33|2267.83|2268.33|2267.83|2268.33|2267.83|2268.08|2267.58|15
1644330560000|2022-02-08 14:29:20|2268.2|2267.7|2268.08|2267.58|2268.33|2267.83|2268.08|2267.58|24
1644330570000|2022-02-08 14:29:30|2267.83|2267.33|2267.58|2267.08|2267.83|2267.33|2267.58|2267.08|7
1644330580000|2022-02-08 14:29:40|2267.45|2266.95|2267.58|2267.08|2267.58|2267.08|2267.33|2266.83|1
1644330590000|2022-02-08 14:29:50|2267.83|2267.33|2267.83|2267.33|2267.83|2267.33|2267.83|2267.33|56
1644330600000|2022-02-08 14:30:00|2267.7|2267.2|2268.33|2267.83|2268.58|2268.08|2267.45|2266.95|108
1644330610000|2022-02-08 14:30:10|2268.58|2268.08|2268.7|2268.2|2269.08|2268.58|2268.58|2268.08|35
1644330620000|2022-02-08 14:30:20|2268.58|2268.08|2267.83|2267.33|2268.58|2268.08|2267.83|2267.33|10
1644330630000|2022-02-08 14:30:30|2268.08|2267.58|2267.83|2267.33|2268.2|2267.7|2267.58|2267.08|36
1644330640000|2022-02-08 14:30:40|2267.58|2267.08|2268.58|2268.08|2268.58|2268.08|2267.58|2267.08|40
1644330650000|2022-02-08 14:30:50|2268.45|2267.95|2268.58|2268.08|2268.58|2268.08|2268.2|2267.7|36
1644330660000|2022-02-08 14:31:00|2268.83|2268.33|2268.83|2268.33|2269.08|2268.58|2268.33|2267.83|57
1644330670000|2022-02-08 14:31:10|2268.7|2268.2|2268.58|2268.08|2268.83|2268.33|2268.45|2267.95|39
1644330680000|2022-02-08 14:31:20|2268.7|2268.2|2268.33|2267.83|2268.83|2268.33|2268.33|2267.83|40
1644330690000|2022-02-08 14:31:30|2268.45|2267.95|2268.58|2268.08|2268.83|2268.33|2268.2|2267.7|52
1644330700000|2022-02-08 14:31:40|2268.7|2268.2|2268.58|2268.08|2268.7|2268.2|2268.33|2267.83|25
1644330710000|2022-02-08 14:31:50|2268.45|2267.95|2268.83|2268.33|2268.83|2268.33|2268.45|2267.95|36
1644330720000|2022-02-08 14:32:00|2268.95|2268.45|2269.08|2268.58|2269.08|2268.58|2268.95|2268.45|80
1644330730000|2022-02-08 14:32:10|2268.95|2268.45|2268.83|2268.33|2268.95|2268.45|2268.7|2268.2|14
1644330740000|2022-02-08 14:32:20|2268.7|2268.2|2267.95|2267.45|2268.7|2268.2|2267.95|2267.45|49
1644330750000|2022-02-08 14:32:30|2268.08|2267.58|2268.33|2267.83|2268.33|2267.83|2267.95|2267.45|9
1644330760000|2022-02-08 14:32:40|2268.08|2267.58|2268.33|2267.83|2268.33|2267.83|2268.08|2267.58|5
1644330770000|2022-02-08 14:32:50|2268.58|2268.08|2268.58|2268.08|2268.58|2268.08|2268.2|2267.7|22
1644330780000|2022-02-08 14:33:00|2268.83|2268.33|2268.58|2268.08|2268.83|2268.33|2268.58|2268.08|62
1644330790000|2022-02-08 14:33:10|2268.7|2268.2|2268.7|2268.2|2268.95|2268.45|2268.45|2267.95|31
1644330800000|2022-02-08 14:33:20|2268.58|2268.08|2269.08|2268.58|2269.2|2268.7|2268.58|2268.08|38
1644330810000|2022-02-08 14:33:30|2269.2|2268.7|2268.58|2268.08|2269.2|2268.7|2268.58|2268.08|19
1644330820000|2022-02-08 14:33:40|2268.45|2267.95|2268.08|2267.58|2268.45|2267.95|2267.83|2267.33|37
1644330830000|2022-02-08 14:33:50|2267.95|2267.45|2267.95|2267.45|2268.08|2267.58|2267.58|2267.08|48
1644330840000|2022-02-08 14:34:00|2268.08|2267.58|2267.83|2267.33|2268.33|2267.83|2267.83|2267.33|40
1644330850000|2022-02-08 14:34:10|2267.95|2267.45|2267.95|2267.45|2268.08|2267.58|2267.83|2267.33|20
1644330860000|2022-02-08 14:34:20|2268.08|2267.58|2267.83|2267.33|2268.2|2267.7|2267.58|2267.08|2
1644330870000|2022-02-08 14:34:30|2267.7|2267.2|2267.33|2266.83|2267.83|2267.33|2267.33|2266.83|41
1644330880000|2022-02-08 14:34:40|2267.08|2266.58|2267.2|2266.7|2267.45|2266.95|2267.08|2266.58|29
1644330890000|2022-02-08 14:34:50|2267.08|2266.58|2267.33|2266.83|2267.58|2267.08|2267.08|2266.58|5
1644330900000|2022-02-08 14:35:00|2267.58|2267.08|2268.58|2268.08|2268.58|2268.08|2267.33|2266.83|84
1644330910000|2022-02-08 14:35:10|2268.45|2267.95|2268.83|2268.33|2268.83|2268.33|2268.45|2267.95|41
1644330920000|2022-02-08 14:35:20|2268.7|2268.2|2268.83|2268.33|2268.83|2268.33|2268.33|2267.83|106
1644330930000|2022-02-08 14:35:30|2268.7|2268.2|2268.7|2268.2|2268.95|2268.45|2268.58|2268.08|47
1644330940000|2022-02-08 14:35:40|2268.58|2268.08|2268.2|2267.7|2268.83|2268.33|2268.08|2267.58|32
1644330950000|2022-02-08 14:35:50|2268.08|2267.58|2268.33|2267.83|2268.33|2267.83|2267.83|2267.33|24
1644330960000|2022-02-08 14:36:00|2268.83|2268.33|2268.83|2268.33|2268.83|2268.33|2268.58|2268.08|38
1644330970000|2022-02-08 14:36:10|2268.95|2268.45|2268.83|2268.33|2269.08|2268.58|2268.83|2268.33|49
1644330980000|2022-02-08 14:36:20|2268.58|2268.08|2268.7|2268.2|2268.83|2268.33|2268.45|2267.95|25
1644330990000|2022-02-08 14:36:30|2268.58|2268.08|2268.83|2268.33|2269.08|2268.58|2268.58|2268.08|5
1644331000000|2022-02-08 14:36:40|2268.7|2268.2|2269.08|2268.58|2269.08|2268.58|2268.58|2268.08|48
1644331010000|2022-02-08 14:36:50|2269.2|2268.7|2268.83|2268.33|2269.33|2268.83|2268.7|2268.2|35
1644331020000|2022-02-08 14:37:00|2268.95|2268.45|2269.58|2269.08|2269.58|2269.08|2268.95|2268.45|83
1644331030000|2022-02-08 14:37:10|2269.45|2268.95|2269.83|2269.33|2269.83|2269.33|2269.45|2268.95|49
1644331040000|2022-02-08 14:37:20|2269.95|2269.45|2269.83|2269.33|2269.95|2269.45|2269.58|2269.08|73
1644331050000|2022-02-08 14:37:30|2269.95|2269.45|2269.83|2269.33|2270.08|2269.58|2269.83|2269.33|42
1644331060000|2022-02-08 14:37:40|2269.7|2269.2|2269.83|2269.33|2269.95|2269.45|2269.58|2269.08|32
1644331070000|2022-02-08 14:37:50|2269.95|2269.45|2270.33|2269.83|2270.33|2269.83|2269.95|2269.45|15
1644331080000|2022-02-08 14:38:00|2270.45|2269.95|2270.08|2269.58|2270.45|2269.95|2269.7|2269.2|95
1644331090000|2022-02-08 14:38:10|2269.95|2269.45|2269.83|2269.33|2269.95|2269.45|2269.7|2269.2|69
1644331100000|2022-02-08 14:38:20|2269.95|2269.45|2269.83|2269.33|2270.08|2269.58|2269.83|2269.33|47
1644331110000|2022-02-08 14:38:30|2269.58|2269.08|2269.7|2269.2|2269.95|2269.45|2269.58|2269.08|44
1644331120000|2022-02-08 14:38:40|2269.58|2269.08|2269.83|2269.33|2269.83|2269.33|2269.58|2269.08|22
1644331130000|2022-02-08 14:38:50|2269.7|2269.2|2270.33|2269.83|2270.33|2269.83|2269.7|2269.2|34
1644331140000|2022-02-08 14:39:00|2270.2|2269.7|2270.33|2269.83|2270.33|2269.83|2270.08|2269.58|49
1644331150000|2022-02-08 14:39:10|2270.83|2270.33|2271.08|2270.58|2271.08|2270.58|2270.58|2270.08|120
1644331160000|2022-02-08 14:39:20|2270.95|2270.45|2271.33|2270.83|2271.45|2270.95|2270.83|2270.33|66
1644331170000|2022-02-08 14:39:30|2271.2|2270.7|2270.83|2270.33|2271.2|2270.7|2270.45|2269.95|38
1644331180000|2022-02-08 14:39:40|2271.08|2270.58|2270.58|2270.08|2271.08|2270.58|2270.58|2270.08|39
1644331190000|2022-02-08 14:39:50|2270.7|2270.2|2270.58|2270.08|2270.7|2270.2|2270.45|2269.95|2
1644331200000|2022-02-08 14:40:00|2270.7|2270.2|2270.58|2270.08|2270.83|2270.33|2270.58|2270.08|27
1644331210000|2022-02-08 14:40:10|2270.45|2269.95|2270.83|2270.33|2270.83|2270.33|2270.45|2269.95|16
1644331220000|2022-02-08 14:40:20|2270.95|2270.45|2270.83|2270.33|2271.08|2270.58|2270.58|2270.08|13
1644331230000|2022-02-08 14:40:30|2270.7|2270.2|2270.7|2270.2|2270.83|2270.33|2270.58|2270.08|8
1644331240000|2022-02-08 14:40:40|2270.83|2270.33|2270.83|2270.33|2271.08|2270.58|2270.7|2270.2|29
1644331250000|2022-02-08 14:40:50|2270.7|2270.2|2271.08|2270.58|2271.08|2270.58|2270.58|2270.08|28
1644331260000|2022-02-08 14:41:00|2271.2|2270.7|2271.83|2271.33|2271.83|2271.33|2271.08|2270.58|55
1644331270000|2022-02-08 14:41:10|2271.95|2271.45|2272.33|2271.83|2272.33|2271.83|2271.83|2271.33|52
1644331280000|2022-02-08 14:41:20|2272.08|2271.58|2273.33|2272.83|2273.45|2272.95|2272.08|2271.58|134
1644331290000|2022-02-08 14:41:30|2273.2|2272.7|2273.33|2272.83|2273.45|2272.95|2273.08|2272.58|125
1644331300000|2022-02-08 14:41:40|2273.2|2272.7|2272.58|2272.08|2273.33|2272.83|2272.58|2272.08|40
1644331310000|2022-02-08 14:41:50|2272.33|2271.83|2271.83|2271.33|2272.33|2271.83|2271.83|2271.33|45
1644331320000|2022-02-08 14:42:00|2271.95|2271.45|2272.33|2271.83|2272.83|2272.33|2271.95|2271.45|98
1644331330000|2022-02-08 14:42:10|2272.2|2271.7|2272.33|2271.83|2272.83|2272.33|2272.2|2271.7|158
1644331340000|2022-02-08 14:42:20|2272.2|2271.7|2272.33|2271.83|2272.45|2271.95|2271.83|2271.33|24
1644331350000|2022-02-08 14:42:30|2272.2|2271.7|2271.83|2271.33|2272.33|2271.83|2271.83|2271.33|40
1644331360000|2022-02-08 14:42:40|2271.58|2271.08|2271.58|2271.08|2272.08|2271.58|2271.58|2271.08|32
1644331370000|2022-02-08 14:42:50|2271.7|2271.2|2270.83|2270.33|2271.7|2271.2|2270.83|2270.33|21
1644331380000|2022-02-08 14:43:00|2271.08|2270.58|2270.33|2269.83|2271.08|2270.58|2270.2|2269.7|47
1644331390000|2022-02-08 14:43:10|2270.2|2269.7|2270.33|2269.83|2270.33|2269.83|2270.08|2269.58|32
1644331400000|2022-02-08 14:43:20|2270.58|2270.08|2269.83|2269.33|2270.58|2270.08|2269.83|2269.33|66
1644331410000|2022-02-08 14:43:30|2269.58|2269.08|2270.08|2269.58|2270.08|2269.58|2269.58|2269.08|63
1644331420000|2022-02-08 14:43:40|2270.33|2269.83|2269.33|2268.83|2270.33|2269.83|2269.33|2268.83|53
1644331430000|2022-02-08 14:43:50|2269.45|2268.95|2269.33|2268.83|2269.58|2269.08|2269.33|2268.83|23
1644331440000|2022-02-08 14:44:00|2269.45|2268.95|2270.08|2269.58|2270.2|2269.7|2269.33|2268.83|21
1644331450000|2022-02-08 14:44:10|2269.95|2269.45|2269.83|2269.33|2270.08|2269.58|2269.58|2269.08|51
1644331460000|2022-02-08 14:44:20|2269.7|2269.2|2269.83|2269.33|2270.08|2269.58|2269.58|2269.08|21
1644331470000|2022-02-08 14:44:30|2269.95|2269.45|2269.58|2269.08|2269.95|2269.45|2269.45|2268.95|37
1644331480000|2022-02-08 14:44:40|2269.33|2268.83|2269.45|2268.95|2269.83|2269.33|2269.33|2268.83|18
1644331490000|2022-02-08 14:44:50|2269.58|2269.08|2269.58|2269.08|2269.83|2269.33|2269.45|2268.95|29
1644331500000|2022-02-08 14:45:00|2269.7|2269.2|2270.33|2269.83|2270.7|2270.2|2269.7|2269.2|49
1644331510000|2022-02-08 14:45:10|2270.58|2270.08|2270.58|2270.08|2270.7|2270.2|2270.08|2269.58|84
1644331520000|2022-02-08 14:45:20|2270.83|2270.33|2270.58|2270.08|2270.83|2270.33|2270.33|2269.83|30
1644331530000|2022-02-08 14:45:30|2270.45|2269.95|2270.08|2269.58|2270.58|2270.08|2270.08|2269.58|16
1644331540000|2022-02-08 14:45:40|2269.83|2269.33|2269.45|2268.95|2269.83|2269.33|2269.45|2268.95|39
1644331550000|2022-02-08 14:45:50|2269.33|2268.83|2269.33|2268.83|2269.58|2269.08|2269.33|2268.83|22
1644331560000|2022-02-08 14:46:00|2269.58|2269.08|2269.45|2268.95|2269.83|2269.33|2269.33|2268.83|31
1644331570000|2022-02-08 14:46:10|2269.33|2268.83|2269.83|2269.33|2269.95|2269.45|2269.33|2268.83|22
1644331580000|2022-02-08 14:46:20|2269.95|2269.45|2270.08|2269.58|2270.33|2269.83|2269.83|2269.33|29
1644331590000|2022-02-08 14:46:30|2269.95|2269.45|2269.7|2269.2|2270.08|2269.58|2269.58|2269.08|11
1644331600000|2022-02-08 14:46:40|2269.83|2269.33|2270.08|2269.58|2270.08|2269.58|2269.7|2269.2|25
1644331610000|2022-02-08 14:46:50|2269.95|2269.45|2270.83|2270.33|2270.83|2270.33|2269.7|2269.2|61
1644331620000|2022-02-08 14:47:00|2270.7|2270.2|2271.83|2271.33|2271.83|2271.33|2270.58|2270.08|60
1644331630000|2022-02-08 14:47:10|2271.95|2271.45|2271.83|2271.33|2272.08|2271.58|2271.83|2271.33|35
1644331640000|2022-02-08 14:47:20|2271.7|2271.2|2271.58|2271.08|2271.7|2271.2|2271.58|2271.08|15
1644331650000|2022-02-08 14:47:30|2271.7|2271.2|2271.58|2271.08|2272.08|2271.58|2271.58|2271.08|26
1644331660000|2022-02-08 14:47:40|2271.33|2270.83|2271.08|2270.58|2271.33|2270.83|2270.83|2270.33|37
1644331670000|2022-02-08 14:47:50|2271.33|2270.83|2271.08|2270.58|2271.33|2270.83|2270.83|2270.33|30
1644331680000|2022-02-08 14:48:00|2270.95|2270.45|2270.95|2270.45|2271.08|2270.58|2270.33|2269.83|54
1644331690000|2022-02-08 14:48:10|2271.08|2270.58|2270.83|2270.33|2271.08|2270.58|2270.58|2270.08|9
1644331700000|2022-02-08 14:48:20|2270.58|2270.08|2270.83|2270.33|2270.83|2270.33|2270.58|2270.08|15
1644331710000|2022-02-08 14:48:30|2271.08|2270.58|2271.7|2271.2|2271.7|2271.2|2271.08|2270.58|25
1644331720000|2022-02-08 14:48:40|2271.58|2271.08|2271.83|2271.33|2271.83|2271.33|2271.58|2271.08|15
1644331730000|2022-02-08 14:48:50|2271.7|2271.2|2271.95|2271.45|2272.08|2271.58|2271.45|2270.95|51
1644331740000|2022-02-08 14:49:00|2272.08|2271.58|2271.83|2271.33|2272.2|2271.7|2271.58|2271.08|22
1644331750000|2022-02-08 14:49:10|2271.7|2271.2|2271.33|2270.83|2271.83|2271.33|2271.33|2270.83|30
1644331760000|2022-02-08 14:49:20|2271.2|2270.7|2269.95|2269.45|2271.33|2270.83|2269.95|2269.45|25
1644331770000|2022-02-08 14:49:30|2269.83|2269.33|2270.08|2269.58|2270.08|2269.58|2269.33|2268.83|28
1644331780000|2022-02-08 14:49:40|2270.2|2269.7|2269.58|2269.08|2270.33|2269.83|2269.45|2268.95|11
1644331790000|2022-02-08 14:49:50|2269.7|2269.2|2269.83|2269.33|2269.83|2269.33|2269.58|2269.08|28
1644331800000|2022-02-08 14:50:00|2269.7|2269.2|2269.83|2269.33|2270.33|2269.83|2269.45|2268.95|31
1644331810000|2022-02-08 14:50:10|2269.7|2269.2|2269.33|2268.83|2269.83|2269.33|2269.33|2268.83|3
1644331820000|2022-02-08 14:50:20|2269.08|2268.58|2268.08|2267.58|2269.33|2268.83|2267.83|2267.33|119
1644331830000|2022-02-08 14:50:30|2268.2|2267.7|2268.08|2267.58|2268.58|2268.08|2268.08|2267.58|17
1644331840000|2022-02-08 14:50:40|2268.2|2267.7|2268.2|2267.7|2268.45|2267.95|2268.08|2267.58|31
1644331850000|2022-02-08 14:50:50|2268.33|2267.83|2268.58|2268.08|2268.83|2268.33|2268.08|2267.58|30
1644331860000|2022-02-08 14:51:00|2268.7|2268.2|2268.33|2267.83|2268.7|2268.2|2268.08|2267.58|67
1644331870000|2022-02-08 14:51:10|2268.45|2267.95|2268.45|2267.95|2268.58|2268.08|2268.2|2267.7|5
1644331880000|2022-02-08 14:51:20|2268.33|2267.83|2269.08|2268.58|2269.33|2268.83|2268.33|2267.83|50
1644331890000|2022-02-08 14:51:30|2269.2|2268.7|2269.33|2268.83|2269.58|2269.08|2269.2|2268.7|19
1644331900000|2022-02-08 14:51:40|2268.83|2268.33|2269.08|2268.58|2269.2|2268.7|2268.83|2268.33|23
1644331910000|2022-02-08 14:51:50|2268.95|2268.45|2268.83|2268.33|2269.08|2268.58|2268.7|2268.2|28
1644331920000|2022-02-08 14:52:00|2269.08|2268.58|2269.08|2268.58|2269.58|2269.08|2268.83|2268.33|20
1644331930000|2022-02-08 14:52:10|2268.95|2268.45|2269.7|2269.2|2269.83|2269.33|2268.95|2268.45|21
1644331940000|2022-02-08 14:52:20|2269.83|2269.33|2269.45|2268.95|2269.83|2269.33|2269.33|2268.83|4
1644331950000|2022-02-08 14:52:30|2269.33|2268.83|2269.45|2268.95|2269.58|2269.08|2269.08|2268.58|4
1644331960000|2022-02-08 14:52:40|2269.33|2268.83|2269.33|2268.83|2269.45|2268.95|2269.08|2268.58|1
1644331970000|2022-02-08 14:52:50|2269.2|2268.7|2269.33|2268.83|2269.58|2269.08|2269.2|2268.7|21
1644331980000|2022-02-08 14:53:00|2269.2|2268.7|2269.58|2269.08|2269.83|2269.33|2269.08|2268.58|18
1644331990000|2022-02-08 14:53:10|2269.7|2269.2|2270.2|2269.7|2270.58|2270.08|2269.7|2269.2|59
1644332000000|2022-02-08 14:53:20|2270.08|2269.58|2269.95|2269.45|2270.33|2269.83|2269.83|2269.33|26
1644332010000|2022-02-08 14:53:30|2270.08|2269.58|2270.08|2269.58|2270.33|2269.83|2269.83|2269.33|23
1644332020000|2022-02-08 14:53:40|2269.95|2269.45|2269.7|2269.2|2270.08|2269.58|2269.58|2269.08|23
1644332030000|2022-02-08 14:53:50|2269.83|2269.33|2269.58|2269.08|2269.83|2269.33|2269.33|2268.83|27
1644332040000|2022-02-08 14:54:00|2269.33|2268.83|2269.08|2268.58|2269.58|2269.08|2268.95|2268.45|18
1644332050000|2022-02-08 14:54:10|2269.2|2268.7|2268.83|2268.33|2269.2|2268.7|2268.58|2268.08|16
1644332060000|2022-02-08 14:54:20|2269.08|2268.58|2269.58|2269.08|2269.7|2269.2|2269.08|2268.58|20
1644332070000|2022-02-08 14:54:30|2269.45|2268.95|2269.08|2268.58|2269.45|2268.95|2269.08|2268.58|14
1644332080000|2022-02-08 14:54:40|2268.83|2268.33|2268.83|2268.33|2269.08|2268.58|2268.83|2268.33|17
1644332090000|2022-02-08 14:54:50|2269.08|2268.58|2269.08|2268.58|2269.08|2268.58|2268.83|2268.33|4
1644332100000|2022-02-08 14:55:00|2268.95|2268.45|2268.83|2268.33|2269.33|2268.83|2268.58|2268.08|31
1644332110000|2022-02-08 14:55:10|2268.58|2268.08|2268.7|2268.2|2268.83|2268.33|2268.33|2267.83|7
1644332120000|2022-02-08 14:55:20|2268.58|2268.08|2268.58|2268.08|2268.83|2268.33|2268.45|2267.95|9
1644332130000|2022-02-08 14:55:30|2268.33|2267.83|2268.45|2267.95|2268.83|2268.33|2268.08|2267.58|27
1644332140000|2022-02-08 14:55:40|2268.33|2267.83|2268.95|2268.45|2268.95|2268.45|2268.33|2267.83|37
1644332150000|2022-02-08 14:55:50|2269.08|2268.58|2269.08|2268.58|2269.33|2268.83|2268.58|2268.08|30
1644332160000|2022-02-08 14:56:00|2268.95|2268.45|2268.33|2267.83|2268.95|2268.45|2268.33|2267.83|13
1644332170000|2022-02-08 14:56:10|2268.58|2268.08|2269.33|2268.83|2269.33|2268.83|2268.58|2268.08|40
1644332180000|2022-02-08 14:56:20|2269.2|2268.7|2268.58|2268.08|2269.2|2268.7|2268.58|2268.08|5
1644332190000|2022-02-08 14:56:30|2268.45|2267.95|2269.33|2268.83|2269.7|2269.2|2268.33|2267.83|97
1644332200000|2022-02-08 14:56:40|2269.58|2269.08|2269.95|2269.45|2269.95|2269.45|2269.45|2268.95|29
1644332210000|2022-02-08 14:56:50|2270.08|2269.58|2269.83|2269.33|2270.08|2269.58|2269.58|2269.08|20
1644332220000|2022-02-08 14:57:00|2269.95|2269.45|2269.33|2268.83|2270.2|2269.7|2269.33|2268.83|59
1644332230000|2022-02-08 14:57:10|2269.2|2268.7|2269.08|2268.58|2269.45|2268.95|2269.08|2268.58|5
1644332240000|2022-02-08 14:57:20|2268.83|2268.33|2269.08|2268.58|2269.33|2268.83|2268.83|2268.33|31
1644332250000|2022-02-08 14:57:30|2269.33|2268.83|2269.33|2268.83|2269.33|2268.83|2269.08|2268.58|12
1644332260000|2022-02-08 14:57:40|2269.2|2268.7|2268.83|2268.33|2269.2|2268.7|2268.58|2268.08|9
1644332270000|2022-02-08 14:57:50|2268.95|2268.45|2269.08|2268.58|2269.33|2268.83|2268.83|2268.33|17
1644332280000|2022-02-08 14:58:00|2269.2|2268.7|2269.33|2268.83|2269.58|2269.08|2269.08|2268.58|6
1644332290000|2022-02-08 14:58:10|2269.08|2268.58|2269.33|2268.83|2269.83|2269.33|2269.08|2268.58|12
1644332300000|2022-02-08 14:58:20|2269.45|2268.95|2268.83|2268.33|2269.58|2269.08|2268.7|2268.2|10
1644332310000|2022-02-08 14:58:30|2268.95|2268.45|2268.58|2268.08|2268.95|2268.45|2268.58|2268.08|28
1644332320000|2022-02-08 14:58:40|2268.83|2268.33|2268.58|2268.08|2268.83|2268.33|2268.58|2268.08|15
1644332330000|2022-02-08 14:58:50|2268.7|2268.2|2268.83|2268.33|2268.83|2268.33|2268.58|2268.08|5
1644332340000|2022-02-08 14:59:00|2268.7|2268.2|2269.2|2268.7|2269.33|2268.83|2268.7|2268.2|75
1644332350000|2022-02-08 14:59:10|2269.08|2268.58|2269.33|2268.83|2269.33|2268.83|2268.95|2268.45|12
1644332360000|2022-02-08 14:59:20|2269.2|2268.7|2268.95|2268.45|2269.2|2268.7|2268.95|2268.45|7
1644332370000|2022-02-08 14:59:30|2269.08|2268.58|2269.08|2268.58|2269.33|2268.83|2268.83|2268.33|80
1644332380000|2022-02-08 14:59:40|2268.95|2268.45|2269.2|2268.7|2269.2|2268.7|2268.83|2268.33|53
1644332390000|2022-02-08 14:59:50|2269.08|2268.58|2268.83|2268.33|2269.08|2268.58|2268.33|2267.83|84
1644332400000|2022-02-08 15:00:00|2268.7|2268.2|2268.33|2267.83|2268.7|2268.2|2267.7|2267.2|239
1644332410000|2022-02-08 15:00:10|2268.2|2267.7|2267.58|2267.08|2268.33|2267.83|2267.58|2267.08|21
1644332420000|2022-02-08 15:00:20|2267.2|2266.7|2267.08|2266.58|2267.33|2266.83|2266.83|2266.33|65
1644332430000|2022-02-08 15:00:30|2267.2|2266.7|2266.83|2266.33|2267.33|2266.83|2266.83|2266.33|52
1644332440000|2022-02-08 15:00:40|2266.7|2266.2|2266.83|2266.33|2266.83|2266.33|2266.58|2266.08|87
1644332450000|2022-02-08 15:00:50|2266.95|2266.45|2266.33|2265.83|2267.08|2266.58|2266.33|2265.83|72
1644332460000|2022-02-08 15:01:00|2266.45|2265.95|2265.83|2265.33|2266.45|2265.95|2265.7|2265.2|91
1644332470000|2022-02-08 15:01:10|2265.58|2265.08|2264.7|2264.2|2265.58|2265.08|2264.58|2264.08|90
1644332480000|2022-02-08 15:01:20|2264.83|2264.33|2264.08|2263.58|2264.83|2264.33|2263.83|2263.33|118
1644332490000|2022-02-08 15:01:30|2263.95|2263.45|2264.08|2263.58|2264.08|2263.58|2263.7|2263.2|59
1644332500000|2022-02-08 15:01:40|2263.95|2263.45|2263.58|2263.08|2263.95|2263.45|2263.45|2262.95|63
1644332510000|2022-02-08 15:01:50|2263.45|2262.95|2263.33|2262.83|2263.83|2263.33|2263.08|2262.58|130
1644332520000|2022-02-08 15:02:00|2263.08|2262.58|2262.95|2262.45|2263.2|2262.7|2262.45|2261.95|164
1644332530000|2022-02-08 15:02:10|2262.83|2262.33|2263.33|2262.83|2263.45|2262.95|2262.83|2262.33|41
1644332540000|2022-02-08 15:02:20|2263.45|2262.95|2262.95|2262.45|2263.58|2263.08|2262.83|2262.33|37
1644332550000|2022-02-08 15:02:30|2262.83|2262.33|2263.33|2262.83|2263.33|2262.83|2262.58|2262.08|14
1644332560000|2022-02-08 15:02:40|2263.2|2262.7|2263.58|2263.08|2263.83|2263.33|2263.2|2262.7|38
1644332570000|2022-02-08 15:02:50|2263.7|2263.2|2264.08|2263.58|2264.08|2263.58|2263.58|2263.08|55
1644332580000|2022-02-08 15:03:00|2263.95|2263.45|2264.33|2263.83|2264.7|2264.2|2263.95|2263.45|45
1644332590000|2022-02-08 15:03:10|2264.58|2264.08|2264.58|2264.08|2264.7|2264.2|2264.58|2264.08|14
1644332600000|2022-02-08 15:03:20|2264.83|2264.33|2264.33|2263.83|2264.83|2264.33|2264.33|2263.83|61
1644332610000|2022-02-08 15:03:30|2264.45|2263.95|2264.33|2263.83|2264.58|2264.08|2263.95|2263.45|12
1644332620000|2022-02-08 15:03:40|2264.2|2263.7|2264.58|2264.08|2264.58|2264.08|2264.2|2263.7|31
1644332630000|2022-02-08 15:03:50|2265.08|2264.58|2264.83|2264.33|2265.08|2264.58|2264.83|2264.33|72
1644332640000|2022-02-08 15:04:00|2264.95|2264.45|2264.33|2263.83|2265.08|2264.58|2264.33|2263.83|63
1644332650000|2022-02-08 15:04:10|2264.45|2263.95|2264.45|2263.95|2264.58|2264.08|2264.33|2263.83|33
1644332660000|2022-02-08 15:04:20|2264.33|2263.83|2264.58|2264.08|2264.58|2264.08|2264.33|2263.83|30
1644332670000|2022-02-08 15:04:30|2264.83|2264.33|2264.58|2264.08|2264.83|2264.33|2264.58|2264.08|41
1644332680000|2022-02-08 15:04:40|2264.7|2264.2|2264.45|2263.95|2264.7|2264.2|2264.08|2263.58|71
1644332690000|2022-02-08 15:04:50|2264.33|2263.83|2264.33|2263.83|2264.58|2264.08|2264.33|2263.83|16
1644332700000|2022-02-08 15:05:00|2264.2|2263.7|2263.83|2263.33|2264.2|2263.7|2263.83|2263.33|42
1644332710000|2022-02-08 15:05:10|2264.08|2263.58|2264.08|2263.58|2264.08|2263.58|2263.58|2263.08|63
1644332720000|2022-02-08 15:05:20|2264.33|2263.83|2264.08|2263.58|2264.33|2263.83|2264.08|2263.58|14
1644332730000|2022-02-08 15:05:30|2264.2|2263.7|2264.33|2263.83|2264.58|2264.08|2264.08|2263.58|24
1644332740000|2022-02-08 15:05:40|2264.45|2263.95|2264.95|2264.45|2265.08|2264.58|2264.45|2263.95|22
1644332750000|2022-02-08 15:05:50|2264.83|2264.33|2266.08|2265.58|2266.08|2265.58|2264.83|2264.33|30
1644332760000|2022-02-08 15:06:00|2266.33|2265.83|2266.08|2265.58|2266.58|2266.08|2266.08|2265.58|43
1644332770000|2022-02-08 15:06:10|2266.2|2265.7|2266.83|2266.33|2267.08|2266.58|2266.2|2265.7|21
1644332780000|2022-02-08 15:06:20|2266.95|2266.45|2267.33|2266.83|2267.33|2266.83|2266.95|2266.45|41
1644332790000|2022-02-08 15:06:30|2267.45|2266.95|2267.45|2266.95|2267.58|2267.08|2267.33|2266.83|14
1644332800000|2022-02-08 15:06:40|2267.58|2267.08|2268.08|2267.58|2268.08|2267.58|2267.33|2266.83|37
1644332810000|2022-02-08 15:06:50|2268.2|2267.7|2268.45|2267.95|2268.58|2268.08|2268.2|2267.7|32
1644332820000|2022-02-08 15:07:00|2268.58|2268.08|2268.33|2267.83|2268.58|2268.08|2268.33|2267.83|15
1644332830000|2022-02-08 15:07:10|2268.08|2267.58|2268.58|2268.08|2268.58|2268.08|2268.08|2267.58|15
1644332840000|2022-02-08 15:07:20|2268.33|2267.83|2268.33|2267.83|2268.58|2268.08|2268.33|2267.83|10
1644332850000|2022-02-08 15:07:30|2268.2|2267.7|2268.33|2267.83|2268.58|2268.08|2268.2|2267.7|45
1644332860000|2022-02-08 15:07:40|2268.08|2267.58|2268.08|2267.58|2268.33|2267.83|2267.83|2267.33|34
1644332870000|2022-02-08 15:07:50|2267.95|2267.45|2268.08|2267.58|2268.08|2267.58|2267.83|2267.33|30
1644332880000|2022-02-08 15:08:00|2267.95|2267.45|2267.83|2267.33|2268.08|2267.58|2267.7|2267.2|44
1644332890000|2022-02-08 15:08:10|2268.08|2267.58|2267.83|2267.33|2268.33|2267.83|2267.83|2267.33|87
1644332900000|2022-02-08 15:08:20|2267.58|2267.08|2267.58|2267.08|2267.83|2267.33|2267.58|2267.08|39
1644332910000|2022-02-08 15:08:30|2267.7|2267.2|2267.83|2267.33|2268.08|2267.58|2267.7|2267.2|46
1644332920000|2022-02-08 15:08:40|2267.7|2267.2|2267.58|2267.08|2267.83|2267.33|2267.58|2267.08|10
1644332930000|2022-02-08 15:08:50|2267.45|2266.95|2267.58|2267.08|2267.58|2267.08|2267.33|2266.83|20
1644332940000|2022-02-08 15:09:00|2267.45|2266.95|2267.33|2266.83|2267.45|2266.95|2267.08|2266.58|39
1644332950000|2022-02-08 15:09:10|2267.08|2266.58|2267.58|2267.08|2267.83|2267.33|2266.95|2266.45|47
1644332960000|2022-02-08 15:09:20|2267.45|2266.95|2267.58|2267.08|2268.08|2267.58|2267.45|2266.95|45
1644332970000|2022-02-08 15:09:30|2267.83|2267.33|2267.58|2267.08|2267.83|2267.33|2267.33|2266.83|6
1644332980000|2022-02-08 15:09:40|2267.83|2267.33|2268.08|2267.58|2268.08|2267.58|2267.58|2267.08|15
1644332990000|2022-02-08 15:09:50|2268.2|2267.7|2268.08|2267.58|2268.33|2267.83|2268.08|2267.58|22
1644333000000|2022-02-08 15:10:00|2267.83|2267.33|2268.08|2267.58|2268.08|2267.58|2267.58|2267.08|20
1644333010000|2022-02-08 15:10:10|2267.95|2267.45|2267.58|2267.08|2268.08|2267.58|2267.58|2267.08|39
1644333020000|2022-02-08 15:10:20|2267.7|2267.2|2268.08|2267.58|2268.33|2267.83|2267.58|2267.08|35
1644333030000|2022-02-08 15:10:30|2268.2|2267.7|2268.33|2267.83|2268.33|2267.83|2268.08|2267.58|14
1644333040000|2022-02-08 15:10:40|2268.08|2267.58|2267.83|2267.33|2268.08|2267.58|2267.83|2267.33|47
1644333050000|2022-02-08 15:10:50|2267.7|2267.2|2268.08|2267.58|2268.08|2267.58|2267.7|2267.2|11
1644333060000|2022-02-08 15:11:00|2267.95|2267.45|2267.95|2267.45|2268.08|2267.58|2267.83|2267.33|14
1644333070000|2022-02-08 15:11:10|2267.83|2267.33|2267.83|2267.33|2268.08|2267.58|2267.58|2267.08|28
1644333080000|2022-02-08 15:11:20|2267.7|2267.2|2267.83|2267.33|2268.08|2267.58|2267.7|2267.2|9
1644333090000|2022-02-08 15:11:30|2268.08|2267.58|2268.83|2268.33|2268.83|2268.33|2268.08|2267.58|103
1644333100000|2022-02-08 15:11:40|2268.7|2268.2|2268.58|2268.08|2268.83|2268.33|2268.45|2267.95|21
1644333110000|2022-02-08 15:11:50|2268.45|2267.95|2268.58|2268.08|2268.58|2268.08|2268.33|2267.83|14
1644333120000|2022-02-08 15:12:00|2268.45|2267.95|2268.08|2267.58|2268.58|2268.08|2268.08|2267.58|29
1644333130000|2022-02-08 15:12:10|2268.2|2267.7|2267.83|2267.33|2268.2|2267.7|2267.58|2267.08|7
1644333140000|2022-02-08 15:12:20|2267.95|2267.45|2267.7|2267.2|2267.95|2267.45|2267.33|2266.83|13
1644333150000|2022-02-08 15:12:30|2267.58|2267.08|2267.08|2266.58|2267.58|2267.08|2267.08|2266.58|45
1644333160000|2022-02-08 15:12:40|2266.95|2266.45|2266.83|2266.33|2266.95|2266.45|2266.7|2266.2|23
1644333170000|2022-02-08 15:12:50|2267.08|2266.58|2267.08|2266.58|2267.08|2266.58|2267.08|2266.58|22
1644333180000|2022-02-08 15:13:00|2267.2|2266.7|2267.95|2267.45|2267.95|2267.45|2267.2|2266.7|86
1644333190000|2022-02-08 15:13:10|2267.83|2267.33|2267.83|2267.33|2268.08|2267.58|2267.83|2267.33|7
1644333200000|2022-02-08 15:13:20|2267.95|2267.45|2268.58|2268.08|2268.58|2268.08|2267.95|2267.45|12
1644333210000|2022-02-08 15:13:30|2268.7|2268.2|2268.83|2268.33|2268.83|2268.33|2268.58|2268.08|7
1644333220000|2022-02-08 15:13:40|2268.7|2268.2|2268.58|2268.08|2268.83|2268.33|2268.58|2268.08|17
1644333230000|2022-02-08 15:13:50|2268.7|2268.2|2268.58|2268.08|2268.83|2268.33|2268.45|2267.95|14
1644333240000|2022-02-08 15:14:00|2268.33|2267.83|2268.33|2267.83|2268.58|2268.08|2268.08|2267.58|61
1644333250000|2022-02-08 15:14:10|2268.45|2267.95|2268.33|2267.83|2268.95|2268.45|2268.33|2267.83|61
1644333260000|2022-02-08 15:14:20|2268.58|2268.08|2268.33|2267.83|2268.58|2268.08|2268.08|2267.58|34
1644333270000|2022-02-08 15:14:30|2268.2|2267.7|2267.83|2267.33|2268.2|2267.7|2267.83|2267.33|13
1644333280000|2022-02-08 15:14:40|2267.95|2267.45|2269.33|2268.83|2269.33|2268.83|2267.95|2267.45|149
1644333290000|2022-02-08 15:14:50|2269.08|2268.58|2269.33|2268.83|2269.33|2268.83|2268.95|2268.45|89
1644333300000|2022-02-08 15:15:00|2269.45|2268.95|2270.33|2269.83|2270.33|2269.83|2269.45|2268.95|71
1644333310000|2022-02-08 15:15:10|2270.2|2269.7|2269.33|2268.83|2270.2|2269.7|2269.33|2268.83|40
1644333320000|2022-02-08 15:15:20|2269.58|2269.08|2269.83|2269.33|2269.83|2269.33|2269.33|2268.83|26
1644333330000|2022-02-08 15:15:30|2269.58|2269.08|2269.58|2269.08|2269.83|2269.33|2269.33|2268.83|37
1644333340000|2022-02-08 15:15:40|2269.33|2268.83|2269.33|2268.83|2269.33|2268.83|2269.08|2268.58|29
1644333350000|2022-02-08 15:15:50|2269.08|2268.58|2269.08|2268.58|2269.33|2268.83|2268.95|2268.45|18
1644333360000|2022-02-08 15:16:00|2268.95|2268.45|2269.08|2268.58|2269.33|2268.83|2268.83|2268.33|75
1644333370000|2022-02-08 15:16:10|2269.2|2268.7|2269.08|2268.58|2269.33|2268.83|2269.08|2268.58|23
1644333380000|2022-02-08 15:16:20|2269.2|2268.7|2269.08|2268.58|2269.33|2268.83|2269.08|2268.58|13
1644333390000|2022-02-08 15:16:30|2269.2|2268.7|2269.08|2268.58|2269.33|2268.83|2269.08|2268.58|10
1644333400000|2022-02-08 15:16:40|2268.95|2268.45|2269.08|2268.58|2269.08|2268.58|2268.83|2268.33|17
1644333410000|2022-02-08 15:16:50|2269.33|2268.83|2269.83|2269.33|2269.83|2269.33|2269.2|2268.7|82
1644333420000|2022-02-08 15:17:00|2269.7|2269.2|2270.08|2269.58|2270.45|2269.95|2269.58|2269.08|39
1644333430000|2022-02-08 15:17:10|2270.33|2269.83|2270.33|2269.83|2270.33|2269.83|2270.08|2269.58|19
1644333440000|2022-02-08 15:17:20|2270.2|2269.7|2270.58|2270.08|2270.83|2270.33|2270.08|2269.58|80
1644333450000|2022-02-08 15:17:30|2270.7|2270.2|2271.33|2270.83|2271.33|2270.83|2270.58|2270.08|70
1644333460000|2022-02-08 15:17:40|2271.58|2271.08|2271.33|2270.83|2271.58|2271.08|2271.33|2270.83|45
1644333470000|2022-02-08 15:17:50|2271.08|2270.58|2271.7|2271.2|2271.7|2271.2|2271.08|2270.58|77
1644333480000|2022-02-08 15:18:00|2271.83|2271.33|2271.33|2270.83|2271.83|2271.33|2271.33|2270.83|25
1644333490000|2022-02-08 15:18:10|2271.45|2270.95|2271.7|2271.2|2271.7|2271.2|2271.33|2270.83|26
1644333500000|2022-02-08 15:18:20|2271.83|2271.33|2272.08|2271.58|2272.08|2271.58|2271.83|2271.33|21
1644333510000|2022-02-08 15:18:30|2271.83|2271.33|2272.08|2271.58|2272.08|2271.58|2271.83|2271.33|9
1644333520000|2022-02-08 15:18:40|2271.95|2271.45|2272.08|2271.58|2272.08|2271.58|2271.95|2271.45|6
1644333530000|2022-02-08 15:18:50|2271.95|2271.45|2271.83|2271.33|2272.08|2271.58|2271.83|2271.33|34
1644333540000|2022-02-08 15:19:00|2271.95|2271.45|2271.58|2271.08|2272.2|2271.7|2271.58|2271.08|33
1644333550000|2022-02-08 15:19:10|2271.2|2270.7|2270.83|2270.33|2271.33|2270.83|2270.83|2270.33|36
1644333560000|2022-02-08 15:19:20|2270.7|2270.2|2270.45|2269.95|2270.7|2270.2|2270.33|2269.83|21
1644333570000|2022-02-08 15:19:30|2270.58|2270.08|2270.83|2270.33|2270.83|2270.33|2270.08|2269.58|30
1644333580000|2022-02-08 15:19:40|2270.58|2270.08|2270.58|2270.08|2270.7|2270.2|2270.33|2269.83|6
1644333590000|2022-02-08 15:19:50|2270.33|2269.83|2270.83|2270.33|2270.83|2270.33|2270.33|2269.83|26
1644333600000|2022-02-08 15:20:00|2270.7|2270.2|2270.83|2270.33|2270.95|2270.45|2270.58|2270.08|35
1644333610000|2022-02-08 15:20:10|2270.7|2270.2|2270.58|2270.08|2270.83|2270.33|2270.45|2269.95|25
1644333620000|2022-02-08 15:20:20|2270.45|2269.95|2270.7|2270.2|2270.83|2270.33|2270.45|2269.95|27
1644333630000|2022-02-08 15:20:30|2270.58|2270.08|2271.08|2270.58|2271.08|2270.58|2270.58|2270.08|46
1644333640000|2022-02-08 15:20:40|2270.95|2270.45|2270.83|2270.33|2270.95|2270.45|2270.58|2270.08|42
1644333650000|2022-02-08 15:20:50|2270.95|2270.45|2270.83|2270.33|2271.08|2270.58|2270.83|2270.33|7
1644333660000|2022-02-08 15:21:00|2270.58|2270.08|2270.45|2269.95|2270.58|2270.08|2270.33|2269.83|22
1644333670000|2022-02-08 15:21:10|2270.33|2269.83|2270.45|2269.95|2270.83|2270.33|2270.33|2269.83|16
1644333680000|2022-02-08 15:21:20|2270.58|2270.08|2270.08|2269.58|2270.58|2270.08|2270.08|2269.58|16
1644333690000|2022-02-08 15:21:30|2270.33|2269.83|2269.58|2269.08|2270.33|2269.83|2269.58|2269.08|12
1644333700000|2022-02-08 15:21:40|2269.83|2269.33|2270.83|2270.33|2270.83|2270.33|2269.83|2269.33|57
1644333710000|2022-02-08 15:21:50|2271.08|2270.58|2271.2|2270.7|2271.33|2270.83|2271.08|2270.58|39
1644333720000|2022-02-08 15:22:00|2271.33|2270.83|2270.58|2270.08|2271.33|2270.83|2270.58|2270.08|29
1644333730000|2022-02-08 15:22:10|2270.7|2270.2|2271.08|2270.58|2271.08|2270.58|2270.58|2270.08|15
1644333740000|2022-02-08 15:22:20|2270.83|2270.33|2270.83|2270.33|2271.08|2270.58|2270.58|2270.08|120
1644333750000|2022-02-08 15:22:30|2270.95|2270.45|2270.83|2270.33|2271.08|2270.58|2270.7|2270.2|34
1644333760000|2022-02-08 15:22:40|2270.7|2270.2|2270.83|2270.33|2270.83|2270.33|2270.58|2270.08|16
1644333770000|2022-02-08 15:22:50|2270.7|2270.2|2270.33|2269.83|2270.83|2270.33|2270.33|2269.83|26
1644333780000|2022-02-08 15:23:00|2270.2|2269.7|2269.83|2269.33|2270.33|2269.83|2269.58|2269.08|28
1644333790000|2022-02-08 15:23:10|2269.95|2269.45|2270.08|2269.58|2270.08|2269.58|2269.83|2269.33|3
1644333800000|2022-02-08 15:23:20|2269.95|2269.45|2269.83|2269.33|2270.08|2269.58|2269.83|2269.33|6
1644333810000|2022-02-08 15:23:30|2269.95|2269.45|2270.08|2269.58|2270.33|2269.83|2269.95|2269.45|46
1644333820000|2022-02-08 15:23:40|2269.95|2269.45|2269.95|2269.45|2269.95|2269.45|2269.83|2269.33|3
1644333830000|2022-02-08 15:23:50|2269.83|2269.33|2269.83|2269.33|2270.08|2269.58|2269.45|2268.95|23
1644333840000|2022-02-08 15:24:00|2270.08|2269.58|2270.33|2269.83|2270.33|2269.83|2269.58|2269.08|57
1644333850000|2022-02-08 15:24:10|2270.45|2269.95|2270.83|2270.33|2270.83|2270.33|2270.45|2269.95|30
1644333860000|2022-02-08 15:24:20|2270.7|2270.2|2270.58|2270.08|2270.7|2270.2|2270.2|2269.7|14
1644333870000|2022-02-08 15:24:30|2270.7|2270.2|2270.7|2270.2|2270.83|2270.33|2270.58|2270.08|16
1644333880000|2022-02-08 15:24:40|2270.83|2270.33|2270.83|2270.33|2270.83|2270.33|2270.7|2270.2|4
1644333890000|2022-02-08 15:24:50|2270.7|2270.2|2270.08|2269.58|2270.7|2270.2|2270.08|2269.58|17
1644333900000|2022-02-08 15:25:00|2269.95|2269.45|2270.08|2269.58|2270.2|2269.7|2269.83|2269.33|24
1644333910000|2022-02-08 15:25:10|2269.95|2269.45|2269.83|2269.33|2270.08|2269.58|2269.83|2269.33|19
1644333920000|2022-02-08 15:25:20|2269.95|2269.45|2269.83|2269.33|2269.95|2269.45|2269.33|2268.83|52
1644333930000|2022-02-08 15:25:30|2269.95|2269.45|2269.58|2269.08|2270.08|2269.58|2269.58|2269.08|7
1644333940000|2022-02-08 15:25:40|2269.7|2269.2|2269.7|2269.2|2269.83|2269.33|2269.58|2269.08|9
1644333950000|2022-02-08 15:25:50|2269.58|2269.08|2269.83|2269.33|2269.83|2269.33|2269.58|2269.08|23
1644333960000|2022-02-08 15:26:00|2269.7|2269.2|2270.08|2269.58|2270.08|2269.58|2269.58|2269.08|26
1644333970000|2022-02-08 15:26:10|2269.83|2269.33|2270.08|2269.58|2270.08|2269.58|2269.83|2269.33|2
1644333980000|2022-02-08 15:26:20|2270.33|2269.83|2270.08|2269.58|2270.45|2269.95|2270.08|2269.58|72
1644333990000|2022-02-08 15:26:30|2269.95|2269.45|2269.45|2268.95|2269.95|2269.45|2269.45|2268.95|9
1644334000000|2022-02-08 15:26:40|2269.58|2269.08|2269.58|2269.08|2270.08|2269.58|2269.58|2269.08|15
1644334010000|2022-02-08 15:26:50|2269.45|2268.95|2269.08|2268.58|2269.45|2268.95|2269.08|2268.58|21
1644334020000|2022-02-08 15:27:00|2268.95|2268.45|2268.45|2267.95|2269.08|2268.58|2268.45|2267.95|38
1644334030000|2022-02-08 15:27:10|2268.58|2268.08|2268.83|2268.33|2268.83|2268.33|2268.45|2267.95|17
1644334040000|2022-02-08 15:27:20|2268.7|2268.2|2268.58|2268.08|2268.7|2268.2|2268.33|2267.83|22
1644334050000|2022-02-08 15:27:30|2268.45|2267.95|2268.33|2267.83|2268.58|2268.08|2268.33|2267.83|10
1644334060000|2022-02-08 15:27:40|2268.08|2267.58|2268.08|2267.58|2268.2|2267.7|2268.08|2267.58|24
1644334070000|2022-02-08 15:27:50|2268.33|2267.83|2268.45|2267.95|2268.45|2267.95|2268.08|2267.58|25
1644334080000|2022-02-08 15:28:00|2268.33|2267.83|2267.83|2267.33|2268.33|2267.83|2267.58|2267.08|44
1644334090000|2022-02-08 15:28:10|2267.7|2267.2|2267.95|2267.45|2267.95|2267.45|2267.7|2267.2|38
1644334100000|2022-02-08 15:28:20|2268.08|2267.58|2267.33|2266.83|2268.08|2267.58|2267.33|2266.83|65
1644334110000|2022-02-08 15:28:30|2267.2|2266.7|2266.83|2266.33|2267.2|2266.7|2266.83|2266.33|23
1644334120000|2022-02-08 15:28:40|2266.7|2266.2|2266.95|2266.45|2267.08|2266.58|2266.58|2266.08|84
1644334130000|2022-02-08 15:28:50|2267.08|2266.58|2267.08|2266.58|2267.08|2266.58|2266.83|2266.33|31
1644334140000|2022-02-08 15:29:00|2267.33|2266.83|2267.58|2267.08|2267.58|2267.08|2267.33|2266.83|47
1644334150000|2022-02-08 15:29:10|2267.83|2267.33|2267.2|2266.7|2267.83|2267.33|2267.08|2266.58|63
1644334160000|2022-02-08 15:29:20|2267.08|2266.58|2267.08|2266.58|2267.33|2266.83|2267.08|2266.58|59
1644334170000|2022-02-08 15:29:30|2266.83|2266.33|2267.08|2266.58|2267.08|2266.58|2266.58|2266.08|64
1644334180000|2022-02-08 15:29:40|2267.33|2266.83|2267.08|2266.58|2267.7|2267.2|2267.08|2266.58|143
1644334190000|2022-02-08 15:29:50|2267.33|2266.83|2267.58|2267.08|2267.58|2267.08|2267.2|2266.7|105
1644334200000|2022-02-08 15:30:00|2267.45|2266.95|2267.58|2267.08|2267.58|2267.08|2266.83|2266.33|33
1644334210000|2022-02-08 15:30:10|2267.33|2266.83|2267.83|2267.33|2267.83|2267.33|2267.33|2266.83|34
1644334220000|2022-02-08 15:30:20|2267.58|2267.08|2267.58|2267.08|2267.83|2267.33|2267.33|2266.83|80
1644334230000|2022-02-08 15:30:30|2267.45|2266.95|2267.58|2267.08|2267.58|2267.08|2267.33|2266.83|28
1644334240000|2022-02-08 15:30:40|2267.45|2266.95|2267.08|2266.58|2267.45|2266.95|2266.83|2266.33|51
1644334250000|2022-02-08 15:30:50|2267.2|2266.7|2267.08|2266.58|2267.33|2266.83|2267.08|2266.58|10
1644334260000|2022-02-08 15:31:00|2266.95|2266.45|2266.83|2266.33|2266.95|2266.45|2266.33|2265.83|61
1644334270000|2022-02-08 15:31:10|2266.95|2266.45|2267.58|2267.08|2267.58|2267.08|2266.83|2266.33|37
1644334280000|2022-02-08 15:31:20|2267.45|2266.95|2267.45|2266.95|2267.83|2267.33|2267.33|2266.83|40
1644334290000|2022-02-08 15:31:30|2267.58|2267.08|2267.33|2266.83|2267.58|2267.08|2267.33|2266.83|14
1644334300000|2022-02-08 15:31:40|2267.45|2266.95|2267.83|2267.33|2267.83|2267.33|2267.33|2266.83|10
1644334310000|2022-02-08 15:31:50|2267.58|2267.08|2267.58|2267.08|2267.83|2267.33|2267.58|2267.08|13
1644334320000|2022-02-08 15:32:00|2267.7|2267.2|2267.08|2266.58|2267.83|2267.33|2267.08|2266.58|45
1644334330000|2022-02-08 15:32:10|2267.2|2266.7|2267.33|2266.83|2267.45|2266.95|2267.08|2266.58|15
1644334340000|2022-02-08 15:32:20|2267.58|2267.08|2267.58|2267.08|2267.58|2267.08|2267.33|2266.83|16
1644334350000|2022-02-08 15:32:30|2267.45|2266.95|2267.33|2266.83|2267.58|2267.08|2267.33|2266.83|7
1644334360000|2022-02-08 15:32:40|2267.45|2266.95|2267.58|2267.08|2267.83|2267.33|2267.45|2266.95|27
1644334370000|2022-02-08 15:32:50|2267.7|2267.2|2267.58|2267.08|2267.83|2267.33|2267.58|2267.08|12
1644334380000|2022-02-08 15:33:00|2267.45|2266.95|2267.2|2266.7|2267.58|2267.08|2267.08|2266.58|39
1644334390000|2022-02-08 15:33:10|2267.08|2266.58|2267.33|2266.83|2267.33|2266.83|2267.08|2266.58|6
1644334400000|2022-02-08 15:33:20|2267.2|2266.7|2267.08|2266.58|2267.33|2266.83|2267.08|2266.58|3
1644334410000|2022-02-08 15:33:30|2266.95|2266.45|2267.58|2267.08|2267.58|2267.08|2266.95|2266.45|22
1644334420000|2022-02-08 15:33:40|2267.45|2266.95|2267.33|2266.83|2267.58|2267.08|2267.33|2266.83|18
1644334430000|2022-02-08 15:33:50|2267.2|2266.7|2266.83|2266.33|2267.33|2266.83|2266.7|2266.2|4
1644334440000|2022-02-08 15:34:00|2266.58|2266.08|2266.33|2265.83|2266.83|2266.33|2266.33|2265.83|111
1644334450000|2022-02-08 15:34:10|2266.2|2265.7|2266.33|2265.83|2266.58|2266.08|2266.2|2265.7|28
1644334460000|2022-02-08 15:34:20|2266.45|2265.95|2266.33|2265.83|2266.58|2266.08|2266.33|2265.83|22
1644334470000|2022-02-08 15:34:30|2266.45|2265.95|2266.33|2265.83|2266.58|2266.08|2266.33|2265.83|42
1644334480000|2022-02-08 15:34:40|2266.45|2265.95|2266.58|2266.08|2266.58|2266.08|2266.33|2265.83|11
1644334490000|2022-02-08 15:34:50|2266.45|2265.95|2266.33|2265.83|2266.58|2266.08|2266.33|2265.83|8
1644334500000|2022-02-08 15:35:00|2266.08|2265.58|2265.83|2265.33|2266.08|2265.58|2265.83|2265.33|51
1644334510000|2022-02-08 15:35:10|2265.7|2265.2|2265.58|2265.08|2265.83|2265.33|2265.58|2265.08|50
1644334520000|2022-02-08 15:35:20|2265.7|2265.2|2265.95|2265.45|2266.08|2265.58|2265.7|2265.2|36
1644334530000|2022-02-08 15:35:30|2265.83|2265.33|2265.95|2265.45|2266.08|2265.58|2265.83|2265.33|17
1644334540000|2022-02-08 15:35:40|2265.83|2265.33|2265.58|2265.08|2265.95|2265.45|2265.58|2265.08|8
1644334550000|2022-02-08 15:35:50|2265.7|2265.2|2265.7|2265.2|2265.83|2265.33|2265.7|2265.2|45
1644334560000|2022-02-08 15:36:00|2265.83|2265.33|2265.33|2264.83|2265.83|2265.33|2265.33|2264.83|148
1644334570000|2022-02-08 15:36:10|2265.45|2264.95|2265.58|2265.08|2265.58|2265.08|2265.33|2264.83|12
1644334580000|2022-02-08 15:36:20|2265.7|2265.2|2265.83|2265.33|2266.08|2265.58|2265.7|2265.2|30
1644334590000|2022-02-08 15:36:30|2265.95|2265.45|2266.08|2265.58|2266.08|2265.58|2265.83|2265.33|13
1644334600000|2022-02-08 15:36:40|2266.33|2265.83|2266.33|2265.83|2266.33|2265.83|2266.33|2265.83|11
1644334610000|2022-02-08 15:36:50|2266.45|2265.95|2267.08|2266.58|2267.2|2266.7|2266.33|2265.83|15
1644334620000|2022-02-08 15:37:00|2267.2|2266.7|2267.83|2267.33|2267.83|2267.33|2267.08|2266.58|16
1644334630000|2022-02-08 15:37:10|2267.95|2267.45|2267.33|2266.83|2267.95|2267.45|2267.33|2266.83|37
1644334640000|2022-02-08 15:37:20|2267.2|2266.7|2267.08|2266.58|2267.33|2266.83|2267.08|2266.58|30
1644334650000|2022-02-08 15:37:30|2267.33|2266.83|2267.33|2266.83|2267.33|2266.83|2266.95|2266.45|21
1644334660000|2022-02-08 15:37:40|2267.2|2266.7|2267.2|2266.7|2267.33|2266.83|2267.08|2266.58|6
1644334670000|2022-02-08 15:37:50|2267.33|2266.83|2267.58|2267.08|2267.58|2267.08|2267.08|2266.58|4
1644334680000|2022-02-08 15:38:00|2267.7|2267.2|2268.08|2267.58|2268.08|2267.58|2267.7|2267.2|14
1644334690000|2022-02-08 15:38:10|2268.2|2267.7|2268.33|2267.83|2268.58|2268.08|2268.2|2267.7|6
1644334700000|2022-02-08 15:38:20|2268.08|2267.58|2268.08|2267.58|2268.08|2267.58|2267.83|2267.33|60
1644334710000|2022-02-08 15:38:30|2267.95|2267.45|2268.33|2267.83|2268.58|2268.08|2267.95|2267.45|47
1644334720000|2022-02-08 15:38:40|2268.2|2267.7|2268.33|2267.83|2268.33|2267.83|2268.08|2267.58|4
1644334730000|2022-02-08 15:38:50|2268.2|2267.7|2268.58|2268.08|2268.58|2268.08|2268.2|2267.7|14
1644334740000|2022-02-08 15:39:00|2268.45|2267.95|2269.08|2268.58|2269.08|2268.58|2268.33|2267.83|76
1644334750000|2022-02-08 15:39:10|2269.2|2268.7|2269.33|2268.83|2269.83|2269.33|2269.2|2268.7|68
1644334760000|2022-02-08 15:39:20|2269.08|2268.58|2268.83|2268.33|2269.08|2268.58|2268.83|2268.33|27
1644334770000|2022-02-08 15:39:30|2269.08|2268.58|2268.83|2268.33|2269.08|2268.58|2268.83|2268.33|10
1644334780000|2022-02-08 15:39:40|2268.7|2268.2|2268.83|2268.33|2269.08|2268.58|2268.7|2268.2|2
1644334790000|2022-02-08 15:39:50|2268.7|2268.2|2268.7|2268.2|2268.83|2268.33|2268.58|2268.08|5
1644334800000|2022-02-08 15:40:00|2268.58|2268.08|2269.08|2268.58|2269.08|2268.58|2268.58|2268.08|13
1644334810000|2022-02-08 15:40:10|2268.95|2268.45|2268.33|2267.83|2268.95|2268.45|2268.2|2267.7|25
1644334820000|2022-02-08 15:40:20|2268.2|2267.7|2267.83|2267.33|2268.2|2267.7|2267.83|2267.33|9
1644334830000|2022-02-08 15:40:30|2267.95|2267.45|2268.08|2267.58|2268.08|2267.58|2267.95|2267.45|6
1644334840000|2022-02-08 15:40:40|2267.83|2267.33|2267.83|2267.33|2268.08|2267.58|2267.83|2267.33|10
1644334850000|2022-02-08 15:40:50|2267.95|2267.45|2268.08|2267.58|2268.33|2267.83|2267.83|2267.33|11
1644334860000|2022-02-08 15:41:00|2268.2|2267.7|2268.08|2267.58|2268.33|2267.83|2267.95|2267.45|15
1644334870000|2022-02-08 15:41:10|2268.33|2267.83|2268.33|2267.83|2268.33|2267.83|2268.08|2267.58|26
1644334880000|2022-02-08 15:41:20|2268.2|2267.7|2268.33|2267.83|2268.33|2267.83|2268.08|2267.58|19
1644334890000|2022-02-08 15:41:30|2268.58|2268.08|2268.83|2268.33|2268.83|2268.33|2268.58|2268.08|19
1644334900000|2022-02-08 15:41:40|2268.95|2268.45|2268.58|2268.08|2269.08|2268.58|2268.58|2268.08|9
1644334910000|2022-02-08 15:41:50|2268.45|2267.95|2268.58|2268.08|2268.58|2268.08|2268.45|2267.95|30
1644334920000|2022-02-08 15:42:00|2268.7|2268.2|2268.58|2268.08|2268.83|2268.33|2268.58|2268.08|19
1644334930000|2022-02-08 15:42:10|2268.7|2268.2|2268.83|2268.33|2268.83|2268.33|2268.7|2268.2|4
1644334940000|2022-02-08 15:42:20|||||||||1
1644334950000|2022-02-08 15:42:30|2268.58|2268.08|2268.58|2268.08|2268.58|2268.08|2268.58|2268.08|14
1644334960000|2022-02-08 15:42:40|2268.45|2267.95|2268.33|2267.83|2268.58|2268.08|2268.33|2267.83|52
1644334970000|2022-02-08 15:42:50|2268.45|2267.95|2268.83|2268.33|2268.83|2268.33|2268.45|2267.95|5
1644334980000|2022-02-08 15:43:00|2269.08|2268.58|2269.08|2268.58|2269.08|2268.58|2268.83|2268.33|12
1644334990000|2022-02-08 15:43:10|2268.83|2268.33|2269.08|2268.58|2269.08|2268.58|2268.83|2268.33|13
1644335000000|2022-02-08 15:43:20|2268.95|2268.45|2268.83|2268.33|2269.08|2268.58|2268.83|2268.33|9
1644335010000|2022-02-08 15:43:30|2268.7|2268.2|2268.33|2267.83|2268.83|2268.33|2268.33|2267.83|6
1644335020000|2022-02-08 15:43:40|2268.08|2267.58|2268.58|2268.08|2268.58|2268.08|2268.08|2267.58|18
1644335030000|2022-02-08 15:43:50|2268.83|2268.33|2268.33|2267.83|2268.83|2268.33|2268.33|2267.83|9
1644335040000|2022-02-08 15:44:00|2268.58|2268.08|2268.58|2268.08|2268.83|2268.33|2268.58|2268.08|9
1644335050000|2022-02-08 15:44:10|2268.7|2268.2|2269.33|2268.83|2269.33|2268.83|2268.58|2268.08|15
1644335060000|2022-02-08 15:44:20|2269.45|2268.95|2269.58|2269.08|2269.58|2269.08|2269.33|2268.83|11
1644335070000|2022-02-08 15:44:30|2269.45|2268.95|2269.33|2268.83|2269.58|2269.08|2269.33|2268.83|13
1644335080000|2022-02-08 15:44:40|2269.45|2268.95|2269.58|2269.08|2269.58|2269.08|2269.45|2268.95|4
1644335090000|2022-02-08 15:44:50|2269.7|2269.2|2269.83|2269.33|2269.95|2269.45|2269.58|2269.08|16
1644335100000|2022-02-08 15:45:00|2269.95|2269.45|2270.58|2270.08|2270.58|2270.08|2269.95|2269.45|87
1644335110000|2022-02-08 15:45:10|2270.7|2270.2|2270.58|2270.08|2270.83|2270.33|2270.58|2270.08|14
1644335120000|2022-02-08 15:45:20|2270.7|2270.2|2270.58|2270.08|2270.83|2270.33|2270.58|2270.08|15
1644335130000|2022-02-08 15:45:30|2270.7|2270.2|2271.08|2270.58|2271.08|2270.58|2270.7|2270.2|16
1644335140000|2022-02-08 15:45:40|2270.95|2270.45|2270.7|2270.2|2270.95|2270.45|2270.58|2270.08|38
1644335150000|2022-02-08 15:45:50|2270.83|2270.33|2270.58|2270.08|2271.08|2270.58|2270.58|2270.08|86
1644335160000|2022-02-08 15:46:00|2270.7|2270.2|2271.08|2270.58|2271.33|2270.83|2270.7|2270.2|40
1644335170000|2022-02-08 15:46:10|2271.33|2270.83|2271.58|2271.08|2271.83|2271.33|2271.08|2270.58|46
1644335180000|2022-02-08 15:46:20|2271.7|2271.2|2271.58|2271.08|2271.83|2271.33|2271.58|2271.08|16
1644335190000|2022-02-08 15:46:30|2271.45|2270.95|2271.58|2271.08|2271.58|2271.08|2271.33|2270.83|28
1644335200000|2022-02-08 15:46:40|2271.45|2270.95|2271.33|2270.83|2271.83|2271.33|2271.2|2270.7|79
1644335210000|2022-02-08 15:46:50|2271.58|2271.08|2271.58|2271.08|2271.58|2271.08|2271.33|2270.83|27
1644335220000|2022-02-08 15:47:00|2271.33|2270.83|2271.08|2270.58|2271.58|2271.08|2271.08|2270.58|24
1644335230000|2022-02-08 15:47:10|2270.83|2270.33|2271.33|2270.83|2271.33|2270.83|2270.83|2270.33|14
1644335240000|2022-02-08 15:47:20|2271.2|2270.7|2271.33|2270.83|2271.33|2270.83|2271.08|2270.58|17
1644335250000|2022-02-08 15:47:30|2271.58|2271.08|2271.58|2271.08|2271.7|2271.2|2271.58|2271.08|39
1644335260000|2022-02-08 15:47:40|2271.45|2270.95|2271.33|2270.83|2271.58|2271.08|2271.33|2270.83|29
1644335270000|2022-02-08 15:47:50|2271.45|2270.95|2271.45|2270.95|2271.83|2271.33|2271.33|2270.83|18
1644335280000|2022-02-08 15:48:00|2271.33|2270.83|2271.33|2270.83|2271.58|2271.08|2271.33|2270.83|6
1644335290000|2022-02-08 15:48:10|2271.2|2270.7|2271.33|2270.83|2271.33|2270.83|2271.08|2270.58|9
1644335300000|2022-02-08 15:48:20|2271.58|2271.08|2271.58|2271.08|2271.58|2271.08|2271.33|2270.83|13
1644335310000|2022-02-08 15:48:30|2271.45|2270.95|2271.33|2270.83|2271.83|2271.33|2271.33|2270.83|11
1644335320000|2022-02-08 15:48:40|2271.45|2270.95|2271.58|2271.08|2271.58|2271.08|2271.33|2270.83|6
1644335330000|2022-02-08 15:48:50|2271.83|2271.33|2271.83|2271.33|2271.83|2271.33|2271.58|2271.08|4
1644335340000|2022-02-08 15:49:00|2271.7|2271.2|2271.58|2271.08|2271.83|2271.33|2271.58|2271.08|10
1644335350000|2022-02-08 15:49:10|2271.33|2270.83|2271.2|2270.7|2271.33|2270.83|2271.08|2270.58|20
1644335360000|2022-02-08 15:49:20|2271.33|2270.83|2271.08|2270.58|2271.33|2270.83|2271.08|2270.58|1
1644335370000|2022-02-08 15:49:30|2270.83|2270.33|2270.83|2270.33|2270.83|2270.33|2270.83|2270.33|3
1644335380000|2022-02-08 15:49:40|2270.95|2270.45|2271.08|2270.58|2271.08|2270.58|2270.83|2270.33|16
1644335390000|2022-02-08 15:49:50|2271.2|2270.7|2271.08|2270.58|2271.2|2270.7|2271.08|2270.58|3
1644335400000|2022-02-08 15:50:00|2271.2|2270.7|2271.08|2270.58|2271.33|2270.83|2270.83|2270.33|16
1644335410000|2022-02-08 15:50:10|2270.95|2270.45|2270.83|2270.33|2271.08|2270.58|2270.58|2270.08|15
1644335420000|2022-02-08 15:50:20|2270.58|2270.08|2270.33|2269.83|2270.58|2270.08|2270.33|2269.83|43
1644335430000|2022-02-08 15:50:30|2270.58|2270.08|2270.58|2270.08|2270.58|2270.08|2270.33|2269.83|13
1644335440000|2022-02-08 15:50:40|2270.45|2269.95|2270.58|2270.08|2270.58|2270.08|2270.45|2269.95|6
1644335450000|2022-02-08 15:50:50|2270.7|2270.2|2270.83|2270.33|2270.83|2270.33|2270.58|2270.08|3
1644335460000|2022-02-08 15:51:00|2270.7|2270.2|2270.83|2270.33|2270.83|2270.33|2270.58|2270.08|15
1644335470000|2022-02-08 15:51:10|2270.95|2270.45|2271.08|2270.58|2271.08|2270.58|2270.83|2270.33|8
1644335480000|2022-02-08 15:51:20|2270.83|2270.33|2271.33|2270.83|2271.33|2270.83|2270.83|2270.33|11
1644335510000|2022-02-08 15:51:50|2271.58|2271.08|2271.58|2271.08|2271.58|2271.08|2271.33|2270.83|20
1644335520000|2022-02-08 15:52:00|2271.45|2270.95|2271.45|2270.95|2271.58|2271.08|2271.33|2270.83|10
1644335530000|2022-02-08 15:52:10|2271.58|2271.08|2271.33|2270.83|2271.58|2271.08|2271.08|2270.58|16
1644335540000|2022-02-08 15:52:20|2271.2|2270.7|2271.33|2270.83|2271.33|2270.83|2271.08|2270.58|39
1644335550000|2022-02-08 15:52:30|2271.45|2270.95|2271.83|2271.33|2271.83|2271.33|2271.45|2270.95|41
1644335560000|2022-02-08 15:52:40|2271.7|2271.2|2271.83|2271.33|2271.83|2271.33|2271.58|2271.08|4
1644335570000|2022-02-08 15:52:50|2271.95|2271.45|2271.83|2271.33|2272.08|2271.58|2271.83|2271.33|15
1644335580000|2022-02-08 15:53:00|2271.95|2271.45|2272.08|2271.58|2272.08|2271.58|2271.95|2271.45|6
1644335590000|2022-02-08 15:53:10|2272.2|2271.7|2272.33|2271.83|2272.33|2271.83|2272.2|2271.7|21
1644335600000|2022-02-08 15:53:20|2272.08|2271.58|2272.58|2272.08|2272.58|2272.08|2272.08|2271.58|99
1644335610000|2022-02-08 15:53:30|2272.45|2271.95|2272.58|2272.08|2272.58|2272.08|2272.33|2271.83|39
1644335620000|2022-02-08 15:53:40|2272.7|2272.2|2272.83|2272.33|2273.08|2272.58|2272.7|2272.2|96
1644335630000|2022-02-08 15:53:50|2272.95|2272.45|2272.83|2272.33|2272.95|2272.45|2272.83|2272.33|18
1644335640000|2022-02-08 15:54:00|2272.95|2272.45|2273.2|2272.7|2273.2|2272.7|2272.83|2272.33|46
1644335650000|2022-02-08 15:54:10|2273.33|2272.83|2272.58|2272.08|2273.33|2272.83|2272.58|2272.08|46
1644335660000|2022-02-08 15:54:20|2272.7|2272.2|2272.58|2272.08|2272.83|2272.33|2272.58|2272.08|35
1644335670000|2022-02-08 15:54:30|2272.33|2271.83|2272.33|2271.83|2272.45|2271.95|2272.33|2271.83|25
1644335680000|2022-02-08 15:54:40|2272.2|2271.7|2272.33|2271.83|2272.33|2271.83|2272.08|2271.58|20
1644335690000|2022-02-08 15:54:50|2272.2|2271.7|2272.08|2271.58|2272.2|2271.7|2271.95|2271.45|20
1644335700000|2022-02-08 15:55:00|2271.95|2271.45|2271.58|2271.08|2271.95|2271.45|2271.58|2271.08|59
1644335710000|2022-02-08 15:55:10|2271.45|2270.95|2271.33|2270.83|2271.45|2270.95|2271.33|2270.83|8
1644335720000|2022-02-08 15:55:20|2271.2|2270.7|2271.08|2270.58|2271.2|2270.7|2271.08|2270.58|17
1644335730000|2022-02-08 15:55:30|2271.2|2270.7|2271.33|2270.83|2271.33|2270.83|2271.08|2270.58|43
1644335740000|2022-02-08 15:55:40|2271.2|2270.7|2271.33|2270.83|2271.45|2270.95|2271.2|2270.7|21
1644335750000|2022-02-08 15:55:50|2271.45|2270.95|2271.58|2271.08|2271.58|2271.08|2271.45|2270.95|5
1644335760000|2022-02-08 15:56:00|2271.33|2270.83|2271.58|2271.08|2271.58|2271.08|2271.33|2270.83|41
1644335770000|2022-02-08 15:56:10|2271.45|2270.95|2271.58|2271.08|2271.58|2271.08|2271.33|2270.83|26
1644335780000|2022-02-08 15:56:20|2271.45|2270.95|2271.33|2270.83|2271.45|2270.95|2271.33|2270.83|12
1644335790000|2022-02-08 15:56:30|||||||||16
1644335800000|2022-02-08 15:56:40|2271.2|2270.7|2271.33|2270.83|2271.33|2270.83|2271.2|2270.7|12
1644335810000|2022-02-08 15:56:50|2271.2|2270.7|2271.33|2270.83|2271.33|2270.83|2271.2|2270.7|3
1644335820000|2022-02-08 15:57:00|2271.58|2271.08|2271.33|2270.83|2271.58|2271.08|2271.33|2270.83|52
1644335830000|2022-02-08 15:57:10|2271.45|2270.95|2271.2|2270.7|2271.58|2271.08|2271.08|2270.58|80
1644335840000|2022-02-08 15:57:20|2271.08|2270.58|2271.33|2270.83|2271.33|2270.83|2271.08|2270.58|3
1644335850000|2022-02-08 15:57:30|2271.2|2270.7|2271.33|2270.83|2271.33|2270.83|2271.2|2270.7|5
1644335860000|2022-02-08 15:57:40|2271.2|2270.7|2271.33|2270.83|2271.33|2270.83|2271.08|2270.58|44
1644335870000|2022-02-08 15:57:50|2271.2|2270.7|2271.08|2270.58|2271.33|2270.83|2271.08|2270.58|15
1644335880000|2022-02-08 15:58:00|2271.2|2270.7|2270.83|2270.33|2271.2|2270.7|2270.83|2270.33|40
1644335890000|2022-02-08 15:58:10|2270.95|2270.45|2270.83|2270.33|2270.95|2270.45|2270.83|2270.33|82
1644335900000|2022-02-08 15:58:20|2270.7|2270.2|2270.33|2269.83|2270.83|2270.33|2270.33|2269.83|48
1644335910000|2022-02-08 15:58:30|2270.2|2269.7|2270.08|2269.58|2270.2|2269.7|2270.08|2269.58|23
1644335920000|2022-02-08 15:58:40|2270.2|2269.7|2270.33|2269.83|2270.45|2269.95|2270.2|2269.7|117
1644335930000|2022-02-08 15:58:50|2270.45|2269.95|2270.58|2270.08|2270.83|2270.33|2270.45|2269.95|67
1644335940000|2022-02-08 15:59:00|2270.83|2270.33|2271.33|2270.83|2271.33|2270.83|2270.83|2270.33|23
1644335950000|2022-02-08 15:59:10|2271.08|2270.58|2271.2|2270.7|2271.33|2270.83|2271.08|2270.58|51
1644335960000|2022-02-08 15:59:20|2271.33|2270.83|2271.33|2270.83|2271.33|2270.83|2271.08|2270.58|45
1644335970000|2022-02-08 15:59:30|2271.2|2270.7|2271.08|2270.58|2271.2|2270.7|2270.95|2270.45|27
1644335980000|2022-02-08 15:59:40|2270.95|2270.45|2270.58|2270.08|2270.95|2270.45|2270.58|2270.08|23
1644335990000|2022-02-08 15:59:50|2270.33|2269.83|2270.33|2269.83|2270.45|2269.95|2270.33|2269.83|37
1644336000000|2022-02-08 16:00:00|2270.45|2269.95|2270.08|2269.58|2270.58|2270.08|2270.08|2269.58|60
1644336010000|2022-02-08 16:00:10|||||||||23
1644336020000|2022-02-08 16:00:20|2269.95|2269.45|2270.33|2269.83|2270.33|2269.83|2269.95|2269.45|71
1644336030000|2022-02-08 16:00:30|2270.08|2269.58|2271.08|2270.58|2271.08|2270.58|2270.08|2269.58|88
1644336040000|2022-02-08 16:00:40|2270.95|2270.45|2271.33|2270.83|2271.33|2270.83|2270.83|2270.33|41
1644336050000|2022-02-08 16:00:50|2271.45|2270.95|2272.08|2271.58|2272.08|2271.58|2271.45|2270.95|18
1644336060000|2022-02-08 16:01:00|2271.95|2271.45|2271.83|2271.33|2272.08|2271.58|2271.83|2271.33|46
1644336070000|2022-02-08 16:01:10|2271.58|2271.08|2271.58|2271.08|2271.58|2271.08|2271.33|2270.83|47
1644336080000|2022-02-08 16:01:20|2272.08|2271.58|2272.2|2271.7|2272.33|2271.83|2272.08|2271.58|127
1644336090000|2022-02-08 16:01:30|2272.08|2271.58|2271.83|2271.33|2272.2|2271.7|2271.83|2271.33|83
1644336100000|2022-02-08 16:01:40|2271.95|2271.45|2272.08|2271.58|2272.2|2271.7|2271.95|2271.45|26
1644336110000|2022-02-08 16:01:50|2272.2|2271.7|2272.33|2271.83|2272.33|2271.83|2272.08|2271.58|24
1644336120000|2022-02-08 16:02:00|2272.08|2271.58|2272.2|2271.7|2272.33|2271.83|2272.08|2271.58|33
1644336130000|2022-02-08 16:02:10|2272.08|2271.58|2272.33|2271.83|2272.33|2271.83|2272.08|2271.58|2
1644336140000|2022-02-08 16:02:20|2272.45|2271.95|2272.7|2272.2|2272.7|2272.2|2272.33|2271.83|52
1644336150000|2022-02-08 16:02:30|2272.83|2272.33|2272.83|2272.33|2273.08|2272.58|2272.7|2272.2|38
1644336160000|2022-02-08 16:02:40|2273.08|2272.58|2273.08|2272.58|2273.08|2272.58|2273.08|2272.58|20
1644336170000|2022-02-08 16:02:50|2273.33|2272.83|2273.58|2273.08|2273.58|2273.08|2273.33|2272.83|99
1644336180000|2022-02-08 16:03:00|2273.45|2272.95|2273.08|2272.58|2273.45|2272.95|2273.08|2272.58|55
1644336190000|2022-02-08 16:03:10|2273.2|2272.7|2273.2|2272.7|2273.33|2272.83|2273.08|2272.58|21
1644336200000|2022-02-08 16:03:20|2273.33|2272.83|2273.08|2272.58|2273.33|2272.83|2273.08|2272.58|10
1644336210000|2022-02-08 16:03:30|2273.2|2272.7|2273.33|2272.83|2273.58|2273.08|2273.08|2272.58|61
1644336220000|2022-02-08 16:03:40|2273.08|2272.58|2273.33|2272.83|2273.33|2272.83|2273.08|2272.58|19
1644336230000|2022-02-08 16:03:50|2273.08|2272.58|2273.08|2272.58|2273.08|2272.58|2273.08|2272.58|5
1644336240000|2022-02-08 16:04:00|2273.2|2272.7|2273.2|2272.7|2273.33|2272.83|2273.08|2272.58|37
1644336250000|2022-02-08 16:04:10|2273.08|2272.58|2272.95|2272.45|2273.2|2272.7|2272.95|2272.45|24
1644336260000|2022-02-08 16:04:20|2272.83|2272.33|2272.83|2272.33|2273.08|2272.58|2272.83|2272.33|15
1644336270000|2022-02-08 16:04:30|2272.95|2272.45|2273.33|2272.83|2273.33|2272.83|2272.95|2272.45|37
1644336280000|2022-02-08 16:04:40|2273.58|2273.08|2273.83|2273.33|2274.08|2273.58|2273.58|2273.08|60
1644336290000|2022-02-08 16:04:50|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|2274.08|2273.58|34
1644336300000|2022-02-08 16:05:00|2274.2|2273.7|2274.2|2273.7|2274.33|2273.83|2274.08|2273.58|334
1644336310000|2022-02-08 16:05:10|2274.08|2273.58|2274.58|2274.08|2274.7|2274.2|2273.83|2273.33|87
1644336320000|2022-02-08 16:05:20|2274.7|2274.2|2274.83|2274.33|2274.83|2274.33|2274.58|2274.08|35
1644336330000|2022-02-08 16:05:30|2274.95|2274.45|2274.83|2274.33|2275.08|2274.58|2274.58|2274.08|73
1644336340000|2022-02-08 16:05:40|2274.33|2273.83|2274.33|2273.83|2274.58|2274.08|2274.33|2273.83|81
1644336350000|2022-02-08 16:05:50|2274.45|2273.95|2274.58|2274.08|2274.83|2274.33|2274.45|2273.95|62
1644336360000|2022-02-08 16:06:00|2274.33|2273.83|2274.45|2273.95|2274.45|2273.95|2274.33|2273.83|9
1644336370000|2022-02-08 16:06:10|2274.58|2274.08|2274.33|2273.83|2274.58|2274.08|2274.33|2273.83|30
1644336380000|2022-02-08 16:06:20|2274.2|2273.7|2274.08|2273.58|2274.33|2273.83|2274.08|2273.58|58
1644336390000|2022-02-08 16:06:30|2273.95|2273.45|2274.33|2273.83|2274.33|2273.83|2273.95|2273.45|41
1644336400000|2022-02-08 16:06:40|2274.2|2273.7|2274.08|2273.58|2274.33|2273.83|2274.08|2273.58|33
1644336410000|2022-02-08 16:06:50|2273.83|2273.33|2273.83|2273.33|2274.08|2273.58|2273.83|2273.33|23
1644336420000|2022-02-08 16:07:00|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|20
1644336430000|2022-02-08 16:07:10|2273.95|2273.45|2274.33|2273.83|2274.33|2273.83|2273.83|2273.33|20
1644336440000|2022-02-08 16:07:20|2274.45|2273.95|2274.58|2274.08|2274.58|2274.08|2274.33|2273.83|33
1644336450000|2022-02-08 16:07:30|2274.45|2273.95|2274.58|2274.08|2274.58|2274.08|2274.45|2273.95|28
1644336460000|2022-02-08 16:07:40|2274.83|2274.33|2274.7|2274.2|2274.83|2274.33|2274.58|2274.08|49
1644336470000|2022-02-08 16:07:50|2274.58|2274.08|2274.58|2274.08|2274.7|2274.2|2274.58|2274.08|3
1644336480000|2022-02-08 16:08:00|2274.7|2274.2|2274.58|2274.08|2274.83|2274.33|2274.58|2274.08|77
1644336490000|2022-02-08 16:08:10|2274.7|2274.2|2274.58|2274.08|2274.83|2274.33|2274.58|2274.08|18
1644336500000|2022-02-08 16:08:20|2274.33|2273.83|2273.83|2273.33|2274.33|2273.83|2273.83|2273.33|55
1644336510000|2022-02-08 16:08:30|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|19
1644336520000|2022-02-08 16:08:40|2273.95|2273.45|2274.08|2273.58|2274.33|2273.83|2273.95|2273.45|25
1644336530000|2022-02-08 16:08:50|2274.2|2273.7|2274.33|2273.83|2274.45|2273.95|2274.2|2273.7|27
1644336540000|2022-02-08 16:09:00|2274.45|2273.95|2274.33|2273.83|2274.7|2274.2|2274.33|2273.83|51
1644336550000|2022-02-08 16:09:10|2274.2|2273.7|2274.45|2273.95|2274.58|2274.08|2274.08|2273.58|55
1644336560000|2022-02-08 16:09:20|2274.58|2274.08|2274.2|2273.7|2274.58|2274.08|2274.2|2273.7|18
1644336570000|2022-02-08 16:09:30|2274.33|2273.83|2274.33|2273.83|2274.33|2273.83|2274.08|2273.58|1
1644336580000|2022-02-08 16:09:40|2274.2|2273.7|2274.33|2273.83|2274.33|2273.83|2274.08|2273.58|5
1644336600000|2022-02-08 16:10:00|2274.58|2274.08|2274.08|2273.58|2274.58|2274.08|2274.08|2273.58|103
1644336610000|2022-02-08 16:10:10|2274.2|2273.7|2274.33|2273.83|2274.33|2273.83|2274.2|2273.7|3
1644336620000|2022-02-08 16:10:20|2274.45|2273.95|2274.58|2274.08|2274.58|2274.08|2274.33|2273.83|19
1644336630000|2022-02-08 16:10:30|2274.7|2274.2|2275.08|2274.58|2275.08|2274.58|2274.58|2274.08|59
1644336640000|2022-02-08 16:10:40|2275.2|2274.7|2275.08|2274.58|2275.33|2274.83|2275.08|2274.58|64
1644336650000|2022-02-08 16:10:50|2275.2|2274.7|2275.33|2274.83|2275.33|2274.83|2275.2|2274.7|26
1644336660000|2022-02-08 16:11:00|2275.2|2274.7|2275.08|2274.58|2275.2|2274.7|2275.08|2274.58|15
1644336670000|2022-02-08 16:11:10|2274.95|2274.45|2275.08|2274.58|2275.08|2274.58|2274.95|2274.45|71
1644336680000|2022-02-08 16:11:20|2274.95|2274.45|2275.08|2274.58|2275.08|2274.58|2274.95|2274.45|32
1644336690000|2022-02-08 16:11:30|2274.95|2274.45|2274.83|2274.33|2275.08|2274.58|2274.83|2274.33|67
1644336700000|2022-02-08 16:11:40|2274.7|2274.2|2274.58|2274.08|2274.7|2274.2|2274.58|2274.08|15
1644336710000|2022-02-08 16:11:50|2274.45|2273.95|2273.83|2273.33|2274.45|2273.95|2273.83|2273.33|70
1644336720000|2022-02-08 16:12:00|2273.58|2273.08|2273.58|2273.08|2273.58|2273.08|2273.58|2273.08|28
1644336730000|2022-02-08 16:12:10|2273.7|2273.2|2273.83|2273.33|2273.83|2273.33|2273.7|2273.2|48
1644336740000|2022-02-08 16:12:20|2274.08|2273.58|2273.83|2273.33|2274.08|2273.58|2273.83|2273.33|53
1644336750000|2022-02-08 16:12:30|2274.08|2273.58|2273.83|2273.33|2274.08|2273.58|2273.83|2273.33|15
1644336760000|2022-02-08 16:12:40|2273.7|2273.2|2273.83|2273.33|2273.83|2273.33|2273.7|2273.2|35
1644336770000|2022-02-08 16:12:50|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|17
1644336780000|2022-02-08 16:13:00|||||||||30
1644336790000|2022-02-08 16:13:10|2273.83|2273.33|2273.95|2273.45|2274.08|2273.58|2273.83|2273.33|18
1644336800000|2022-02-08 16:13:20|2274.08|2273.58|2274.33|2273.83|2274.33|2273.83|2274.08|2273.58|9
1644336810000|2022-02-08 16:13:30|2274.2|2273.7|2274.58|2274.08|2274.58|2274.08|2274.08|2273.58|37
1644336820000|2022-02-08 16:13:40|2274.45|2273.95|2274.58|2274.08|2274.7|2274.2|2274.33|2273.83|24
1644336830000|2022-02-08 16:13:50|2274.33|2273.83|2274.33|2273.83|2274.45|2273.95|2274.33|2273.83|10
1644336840000|2022-02-08 16:14:00|2274.2|2273.7|2273.95|2273.45|2274.33|2273.83|2273.83|2273.33|62
1644336850000|2022-02-08 16:14:10|2273.83|2273.33|2273.58|2273.08|2274.08|2273.58|2273.58|2273.08|45
1644336860000|2022-02-08 16:14:20|2273.7|2273.2|2273.83|2273.33|2273.83|2273.33|2273.58|2273.08|9
1644336890000|2022-02-08 16:14:50|2274.08|2273.58|2274.2|2273.7|2274.2|2273.7|2274.08|2273.58|51
1644336900000|2022-02-08 16:15:00|2274.08|2273.58|2274.33|2273.83|2274.33|2273.83|2274.08|2273.58|79
1644336910000|2022-02-08 16:15:10|2274.2|2273.7|2274.58|2274.08|2274.58|2274.08|2274.08|2273.58|22
1644336920000|2022-02-08 16:15:20|2274.45|2273.95|2274.45|2273.95|2274.58|2274.08|2274.33|2273.83|56
1644336930000|2022-02-08 16:15:30|2274.33|2273.83|2274.08|2273.58|2274.33|2273.83|2273.95|2273.45|88
1644336940000|2022-02-08 16:15:40|2273.95|2273.45|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|9
1644336950000|2022-02-08 16:15:50|2273.83|2273.33|2274.08|2273.58|2274.08|2273.58|2273.83|2273.33|25
1644336960000|2022-02-08 16:16:00|2273.95|2273.45|2274.33|2273.83|2274.33|2273.83|2273.95|2273.45|21
1644336970000|2022-02-08 16:16:10|2274.2|2273.7|2274.33|2273.83|2274.33|2273.83|2274.08|2273.58|26
1644336980000|2022-02-08 16:16:20|2274.2|2273.7|2274.58|2274.08|2274.58|2274.08|2274.08|2273.58|77
1644336990000|2022-02-08 16:16:30|2274.7|2274.2|2274.58|2274.08|2274.83|2274.33|2274.58|2274.08|28
1644337000000|2022-02-08 16:16:40|2274.83|2274.33|2274.83|2274.33|2274.83|2274.33|2274.7|2274.2|12
1644337010000|2022-02-08 16:16:50|2274.58|2274.08|2274.7|2274.2|2274.83|2274.33|2274.58|2274.08|12
1644337020000|2022-02-08 16:17:00|2274.58|2274.08|2274.33|2273.83|2274.58|2274.08|2274.33|2273.83|48
1644337030000|2022-02-08 16:17:10|2274.45|2273.95|2274.83|2274.33|2274.83|2274.33|2274.45|2273.95|27
1644337040000|2022-02-08 16:17:20|2275.08|2274.58|2275.08|2274.58|2275.08|2274.58|2275.08|2274.58|22
1644337050000|2022-02-08 16:17:30|2274.95|2274.45|2275.08|2274.58|2275.2|2274.7|2274.95|2274.45|78
1644337060000|2022-02-08 16:17:40|2275.2|2274.7|2275.33|2274.83|2275.33|2274.83|2275.2|2274.7|47
1644337070000|2022-02-08 16:17:50|2275.2|2274.7|2275.08|2274.58|2275.2|2274.7|2275.08|2274.58|27
1644337080000|2022-02-08 16:18:00|2274.83|2274.33|2274.58|2274.08|2274.95|2274.45|2274.58|2274.08|209
1644337090000|2022-02-08 16:18:10|2274.45|2273.95|2274.58|2274.08|2274.58|2274.08|2274.08|2273.58|79
1644337100000|2022-02-08 16:18:20|2274.45|2273.95|2274.83|2274.33|2274.83|2274.33|2274.33|2273.83|41
1644337110000|2022-02-08 16:18:30|2274.7|2274.2|2274.83|2274.33|2274.83|2274.33|2274.7|2274.2|15
1644337120000|2022-02-08 16:18:40|2274.7|2274.2|2274.58|2274.08|2274.7|2274.2|2274.58|2274.08|21
1644337130000|2022-02-08 16:18:50|2274.45|2273.95|2274.58|2274.08|2274.58|2274.08|2274.33|2273.83|105
1644337140000|2022-02-08 16:19:00|2274.7|2274.2|2274.33|2273.83|2274.7|2274.2|2274.33|2273.83|59
1644337150000|2022-02-08 16:19:10|2274.45|2273.95|2274.58|2274.08|2274.7|2274.2|2274.33|2273.83|141
1644337160000|2022-02-08 16:19:20|||||||||1
1644337170000|2022-02-08 16:19:30|2274.83|2274.33|2274.83|2274.33|2274.95|2274.45|2274.83|2274.33|492
1644337180000|2022-02-08 16:19:40|2274.95|2274.45|2274.83|2274.33|2274.95|2274.45|2274.83|2274.33|26
1644337190000|2022-02-08 16:19:50|2274.95|2274.45|2275.08|2274.58|2275.08|2274.58|2274.95|2274.45|43
1644337200000|2022-02-08 16:20:00|2275.2|2274.7|2274.83|2274.33|2275.2|2274.7|2274.83|2274.33|83
1644337210000|2022-02-08 16:20:10|2274.95|2274.45|2275.08|2274.58|2275.2|2274.7|2274.95|2274.45|52
1644337220000|2022-02-08 16:20:20|2275.2|2274.7|2275.33|2274.83|2275.33|2274.83|2275.08|2274.58|16
1644337230000|2022-02-08 16:20:30|2275.45|2274.95|2275.58|2275.08|2275.58|2275.08|2275.45|2274.95|67
1644337240000|2022-02-08 16:20:40|2275.7|2275.2|2275.83|2275.33|2275.83|2275.33|2275.58|2275.08|123
1644337250000|2022-02-08 16:20:50|2275.58|2275.08|2275.58|2275.08|2275.83|2275.33|2275.58|2275.08|158
1644337260000|2022-02-08 16:21:00|2275.45|2274.95|2275.33|2274.83|2275.45|2274.95|2275.08|2274.58|113
1644337270000|2022-02-08 16:21:10|2275.2|2274.7|2275.33|2274.83|2275.33|2274.83|2275.2|2274.7|114
1644337280000|2022-02-08 16:21:20|2275.2|2274.7|2275.33|2274.83|2275.33|2274.83|2275.2|2274.7|44
1644337290000|2022-02-08 16:21:30|2275.2|2274.7|2275.33|2274.83|2275.33|2274.83|2275.2|2274.7|47
1644337300000|2022-02-08 16:21:40|||||||||66
1644337310000|2022-02-08 16:21:50|2275.2|2274.7|2275.08|2274.58|2275.2|2274.7|2275.08|2274.58|40
1644337320000|2022-02-08 16:22:00|2275.2|2274.7|2275.2|2274.7|2275.33|2274.83|2275.2|2274.7|39
1644337330000|2022-02-08 16:22:10|2275.33|2274.83|2274.83|2274.33|2275.33|2274.83|2274.83|2274.33|45
1644337340000|2022-02-08 16:22:20|2274.7|2274.2|2274.83|2274.33|2274.83|2274.33|2274.58|2274.08|86
1644337350000|2022-02-08 16:22:30|||||||||42
1644337360000|2022-02-08 16:22:40|2275.08|2274.58|2274.58|2274.08|2275.08|2274.58|2274.58|2274.08|103
1644337370000|2022-02-08 16:22:50|2274.7|2274.2|2275.08|2274.58|2275.08|2274.58|2274.7|2274.2|108
1644337380000|2022-02-08 16:23:00|||||||||67
1644337390000|2022-02-08 16:23:10|2275.2|2274.7|2275.33|2274.83|2275.33|2274.83|2275.2|2274.7|80
1644337400000|2022-02-08 16:23:20|2275.45|2274.95|2275.58|2275.08|2275.58|2275.08|2275.45|2274.95|53
1644337410000|2022-02-08 16:23:30|2275.7|2275.2|2275.7|2275.2|2275.7|2275.2|2275.58|2275.08|74
1644337420000|2022-02-08 16:23:40|2275.58|2275.08|2275.58|2275.08|2275.7|2275.2|2275.45|2274.95|107
1644337430000|2022-02-08 16:23:50|2275.7|2275.2|2275.58|2275.08|2275.83|2275.33|2275.58|2275.08|89
1644337440000|2022-02-08 16:24:00|2275.7|2275.2|2276.08|2275.58|2276.2|2275.7|2275.58|2275.08|173
1644337450000|2022-02-08 16:24:10|2276.2|2275.7|2275.95|2275.45|2276.2|2275.7|2275.83|2275.33|97
1644337460000|2022-02-08 16:24:20|2276.08|2275.58|2275.83|2275.33|2276.2|2275.7|2275.83|2275.33|174
1644337470000|2022-02-08 16:24:30|2275.95|2275.45|2275.83|2275.33|2275.95|2275.45|2275.83|2275.33|59
1644337480000|2022-02-08 16:24:40|2275.95|2275.45|2276.08|2275.58|2276.08|2275.58|2275.83|2275.33|63
1644337490000|2022-02-08 16:24:50|2276.2|2275.7|2277.15|2275.65|2277.19|2276.33|2276.08|2275.58|330
1644337500000|2022-02-08 16:25:00|2277.19|2275.69|2277.68|2276.18|2277.68|2276.18|2277.19|2275.69|0
1644337510000|2022-02-08 16:25:10|2277.64|2276.14|2277.45|2275.95|2277.77|2276.27|2277.38|2275.88|0
1644337520000|2022-02-08 16:25:20|2277.49|2275.99|2277.6|2276.1|2277.86|2276.36|2277.42|2275.92|0
1644337530000|2022-02-08 16:25:30|2277.56|2276.06|2277.6|2276.1|2277.64|2276.14|2277.42|2275.92|0
1644337540000|2022-02-08 16:25:40|2277.54|2276.04|2277.46|2275.96|2277.54|2276.04|2277.32|2275.82|0
1644337550000|2022-02-08 16:25:50|2277.5|2276|2277.67|2276.17|2277.69|2276.19|2277.43|2275.93|0
1644337560000|2022-02-08 16:26:00|2277.65|2276.15|2277.39|2275.89|2277.69|2276.19|2277.39|2275.89|0
1644337570000|2022-02-08 16:26:10|2277.35|2275.85|2277.43|2275.93|2277.43|2275.93|2277.17|2275.67|0
1644337580000|2022-02-08 16:26:20|2277.61|2276.11|2277.57|2276.07|2277.61|2276.11|2277.53|2276.03|0
1644337590000|2022-02-08 16:26:30|2277.53|2276.03|2277.57|2276.07|2277.57|2276.07|2277.27|2275.77|0
1644337600000|2022-02-08 16:26:40|2277.53|2276.03|2277.51|2276.01|2277.57|2276.07|2277.5|2276|0
1644337610000|2022-02-08 16:26:50|2277.5|2276|2277.57|2276.07|2277.57|2276.07|2277.31|2275.81|0
1644337620000|2022-02-08 16:27:00|2277.53|2276.03|2277.27|2275.77|2277.57|2276.07|2276.98|2275.48|0
1644337630000|2022-02-08 16:27:10|2277.18|2275.68|2277.01|2275.51|2277.53|2276.03|2276.98|2275.48|0
1644337640000|2022-02-08 16:27:20|2277.05|2275.55|2277.24|2275.74|2277.27|2275.77|2277.01|2275.51|0
1644337650000|2022-02-08 16:27:30|2277.2|2275.7|2277.5|2276|2277.53|2276.03|2277.2|2275.7|0
1644337660000|2022-02-08 16:27:40|2277.53|2276.03|2277.76|2276.26|2277.79|2276.29|2277.5|2276|1023
1644337670000|2022-02-08 16:27:50|2277.72|2276.22|2277.48|2275.98|2277.72|2276.22|2277.46|2275.96|0
1644337680000|2022-02-08 16:28:00|2277.5|2276|2278.16|2276.66|2278.2|2276.7|2277.5|2276|0
1644337690000|2022-02-08 16:28:10|2278.18|2276.68|2278.16|2276.66|2278.2|2276.7|2278.07|2276.57|0
1644337700000|2022-02-08 16:28:20|2278.18|2276.68|2278.28|2276.78|2278.5|2277|2278.16|2276.66|0
1644337710000|2022-02-08 16:28:30|2278.37|2276.87|2278.5|2277|2278.54|2277.04|2278.31|2276.81|0
1644337720000|2022-02-08 16:28:40|2278.68|2277.18|2278.76|2277.26|2278.8|2277.3|2278.5|2277|0
1644337730000|2022-02-08 16:28:50|2278.58|2277.08|2278.8|2277.3|2278.98|2277.48|2278.58|2277.08|0
1644337740000|2022-02-08 16:29:00|2278.76|2277.26|2278.12|2276.62|2278.76|2277.26|2277.86|2276.36|0
1644337750000|2022-02-08 16:29:10|2278.16|2276.66|2278.27|2276.77|2278.64|2277.14|2278.16|2276.66|0
1644337760000|2022-02-08 16:29:20|2278.09|2276.59|2278.46|2276.96|2278.46|2276.96|2278.09|2276.59|0
1644337770000|2022-02-08 16:29:30|2278.43|2276.93|2278.13|2276.63|2278.43|2276.93|2278.13|2276.63|0
1644337780000|2022-02-08 16:29:40|2278.17|2276.67|2277.05|2275.55|2278.17|2276.67|2277.05|2275.55|0
1644337790000|2022-02-08 16:29:50|2277.42|2275.92|2277.27|2275.77|2277.5|2276|2277.14|2275.64|0
1644337800000|2022-02-08 16:30:00|2277.09|2275.59|2277.59|2276.09|2277.65|2276.15|2277.09|2275.59|104
1644337810000|2022-02-08 16:30:10|2277.57|2276.07|2276.9|2275.5|2277.57|2276.07|2276.65|2275.25|83
1644337820000|2022-02-08 16:30:20|2277.03|2275.63|2276.9|2275.5|2277.03|2275.63|2276.78|2275.38|50
1644337830000|2022-02-08 16:30:30|2276.78|2275.38|2277.03|2275.63|2277.03|2275.63|2276.65|2275.25|50
1644337840000|2022-02-08 16:30:40|2276.9|2275.5|2277.28|2275.88|2277.28|2275.88|2276.9|2275.5|29
1644337850000|2022-02-08 16:30:50|2277.4|2276|2277.9|2276.5|2277.9|2276.5|2277.4|2276|1
1644337860000|2022-02-08 16:31:00|2278.03|2276.63|2277.65|2276.25|2278.03|2276.63|2277.65|2276.25|1722
1644337870000|2022-02-08 16:31:10|2278.03|2276.63|2277.78|2276.38|2278.03|2276.63|2277.78|2276.38|50
1644337880000|2022-02-08 16:31:20|2277.9|2276.5|2277.78|2276.38|2277.9|2276.5|2277.78|2276.38|0
1644337890000|2022-02-08 16:31:30|2277.9|2276.5|2278.03|2276.63|2278.03|2276.63|2277.9|2276.5|16
1644337900000|2022-02-08 16:31:40|2278.4|2277|2278.4|2277|2278.4|2277|2278.4|2277|9
1644337910000|2022-02-08 16:31:50|2278.28|2276.88|2278.28|2276.88|2278.28|2276.88|2278.28|2276.88|3
1644337920000|2022-02-08 16:32:00|2278.4|2277|2278.28|2276.88|2278.4|2277|2278.28|2276.88|13
1644337930000|2022-02-08 16:32:10|2278.15|2276.75|2278.03|2276.63|2278.15|2276.75|2278.03|2276.63|7
1644337940000|2022-02-08 16:32:20|||||||||3
1644337950000|2022-02-08 16:32:30|||||||||1
1644337960000|2022-02-08 16:32:40|2277.9|2276.5|2278.03|2276.63|2278.03|2276.63|2277.9|2276.5|45
1644337970000|2022-02-08 16:32:50|2277.78|2276.38|2277.78|2276.38|2277.78|2276.38|2277.78|2276.38|12
1644338000000|2022-02-08 16:33:20|2277.9|2276.5|2278.28|2276.88|2278.28|2276.88|2277.9|2276.5|27
1644338010000|2022-02-08 16:33:30|2278.15|2276.75|2278.03|2276.63|2278.28|2276.88|2278.03|2276.63|11
1644338020000|2022-02-08 16:33:40|2277.9|2276.5|2278.15|2276.75|2278.28|2276.88|2277.9|2276.5|34
1644338030000|2022-02-08 16:33:50|2278.03|2276.63|2278.15|2276.75|2278.15|2276.75|2278.03|2276.63|52
1644338040000|2022-02-08 16:34:00|2278.03|2276.63|2277.78|2276.38|2278.03|2276.63|2277.78|2276.38|26
1644338050000|2022-02-08 16:34:10|||||||||26
1644338060000|2022-02-08 16:34:20|2278.03|2276.63|2278.03|2276.63|2278.03|2276.63|2278.03|2276.63|1
1644338070000|2022-02-08 16:34:30|2277.78|2276.38|2278.03|2276.63|2278.03|2276.63|2277.78|2276.38|1
1644338080000|2022-02-08 16:34:40|2277.78|2276.38|2277.9|2276.5|2278.03|2276.63|2277.78|2276.38|2
1644338100000|2022-02-08 16:35:00|2278.03|2276.63|2278.15|2276.75|2278.15|2276.75|2278.03|2276.63|0
1644338110000|2022-02-08 16:35:10|2278.28|2276.88|2278.28|2276.88|2278.28|2276.88|2278.28|2276.88|10
1644338120000|2022-02-08 16:35:20|2278.15|2276.75|2278.15|2276.75|2278.15|2276.75|2278.15|2276.75|0
1644338140000|2022-02-08 16:35:40|2277.9|2276.5|2278.53|2277.13|2278.53|2277.13|2277.9|2276.5|12
1644338160000|2022-02-08 16:36:00|||||||||14
1644338170000|2022-02-08 16:36:10|2278.03|2276.63|2278.53|2277.13|2278.53|2277.13|2278.03|2276.63|15
1644338190000|2022-02-08 16:36:30|2279.03|2277.63|2279.03|2277.63|2279.03|2277.63|2279.03|2277.63|11
1644338220000|2022-02-08 16:37:00|2279.15|2277.75|2279.15|2277.75|2279.15|2277.75|2279.15|2277.75|0
1644338230000|2022-02-08 16:37:10|2279.28|2277.88|2279.28|2277.88|2279.28|2277.88|2279.28|2277.88|0
1644338280000|2022-02-08 16:38:00|2279.4|2278|2279.4|2278|2279.4|2278|2279.4|2278|0
1644338290000|2022-02-08 16:38:10|2279.78|2278.38|2279.78|2278.38|2279.78|2278.38|2279.78|2278.38|13
1644338310000|2022-02-08 16:38:30|2280.03|2278.63|2279.9|2278.5|2280.15|2278.75|2279.78|2278.38|11
1644338340000|2022-02-08 16:39:00|2280.03|2278.63|2280.03|2278.63|2280.15|2278.75|2279.9|2278.5|1
1644338370000|2022-02-08 16:39:30|2280.15|2278.75|2280.15|2278.75|2280.15|2278.75|2280.15|2278.75|0
1644338400000|2022-02-08 16:40:00|2280.28|2278.88|2280.28|2278.88|2280.28|2278.88|2280.28|2278.88|0
1644338450000|2022-02-08 16:40:50|2280.4|2279|2280.4|2279|2280.4|2279|2280.4|2279|15
1644338460000|2022-02-08 16:41:00|2280.53|2279.13|2280.53|2279.13|2280.53|2279.13|2280.53|2279.13|0
1644338470000|2022-02-08 16:41:10|2280.65|2279.25|2280.65|2279.25|2280.65|2279.25|2280.53|2279.13|0
1644338520000|2022-02-08 16:42:00|2280.78|2279.38|2280.28|2278.88|2280.78|2279.38|2280.28|2278.88|6
1644338610000|2022-02-08 16:43:30|2280.03|2278.63|2280.28|2278.88|2280.28|2278.88|2280.03|2278.63|1
1644338640000|2022-02-08 16:44:00|2280.53|2279.13|2280.53|2279.13|2280.53|2279.13|2280.4|2279|0
1644338650000|2022-02-08 16:44:10|2280.65|2279.25|2280.65|2279.25|2280.65|2279.25|2280.65|2279.25|0
1644338670000|2022-02-08 16:44:30|2280.53|2279.13|2280.53|2279.13|2280.53|2279.13|2280.53|2279.13|0
1644338700000|2022-02-08 16:45:00|2280.65|2279.25|2280.65|2279.25|2280.65|2279.25|2280.65|2279.25|0
1644338710000|2022-02-08 16:45:10|2280.78|2279.38|2280.78|2279.38|2280.78|2279.38|2280.78|2279.38|0
1644338760000|2022-02-08 16:46:00|2280.9|2279.5|2281.03|2279.63|2281.03|2279.63|2280.9|2279.5|0
1644338820000|2022-02-08 16:47:00|2281.15|2279.75|2281.15|2279.75|2281.15|2279.75|2281.15|2279.75|0
1644338880000|2022-02-08 16:48:00|2281.28|2279.88|2281.28|2279.88|2281.28|2279.88|2281.28|2279.88|0
1644338910000|2022-02-08 16:48:30|||||||||1
1644338920000|2022-02-08 16:48:40|2281.4|2280|2281.28|2279.88|2281.4|2280|2281.28|2279.88|1
1644338940000|2022-02-08 16:49:00|2281.4|2280|2281.4|2280|2281.4|2280|2281.4|2280|0
1644338970000|2022-02-08 16:49:30|2281.28|2279.88|2281.03|2279.63|2281.28|2279.88|2281.03|2279.63|3
1644338990000|2022-02-08 16:49:50|2280.9|2279.5|2280.9|2279.5|2280.9|2279.5|2280.9|2279.5|0
1644339010000|2022-02-08 16:50:10|2280.78|2279.38|2280.53|2279.13|2280.78|2279.38|2280.53|2279.13|2
1644339040000|2022-02-08 16:50:40|2280.78|2279.38|2280.65|2279.25|2280.78|2279.38|2280.65|2279.25|0
1644339050000|2022-02-08 16:50:50|2280.78|2279.38|2280.9|2279.5|2281.03|2279.63|2280.78|2279.38|0
1644339060000|2022-02-08 16:51:00|2281.03|2279.63|2281.15|2279.75|2281.15|2279.75|2281.03|2279.63|0
1644339120000|2022-02-08 16:52:00|2281.28|2279.88|2281.28|2279.88|2281.28|2279.88|2281.28|2279.88|0
1644339160000|2022-02-08 16:52:40|2281.15|2279.75|2281.15|2279.75|2281.15|2279.75|2281.15|2279.75|0
1644339170000|2022-02-08 16:52:50|||||||||1
1644339190000|2022-02-08 16:53:10|2280.9|2279.5|2280.9|2279.5|2280.9|2279.5|2280.9|2279.5|0
1644339290000|2022-02-08 16:54:50|2280.65|2279.25|2280.65|2279.25|2280.65|2279.25|2280.65|2279.25|0
1644339300000|2022-02-08 16:55:00|2280.78|2279.38|2280.78|2279.38|2280.78|2279.38|2280.78|2279.38|0
1644339310000|2022-02-08 16:55:10|2281.03|2279.63|2280.9|2279.5|2281.03|2279.63|2280.9|2279.5|13
1644339350000|2022-02-08 16:55:50|2280.65|2279.25|2281.53|2280.13|2281.53|2280.13|2280.65|2279.25|6
1644339360000|2022-02-08 16:56:00|2281.78|2280.38|2281.9|2280.5|2281.9|2280.5|2281.28|2279.88|1
1644339370000|2022-02-08 16:56:10|2281.78|2280.38|2282.03|2280.63|2282.03|2280.63|2281.15|2279.75|0
1644339380000|2022-02-08 16:56:20|2281.28|2279.88|2281.15|2279.75|2282.03|2280.63|2281.15|2279.75|0
1644339390000|2022-02-08 16:56:30|2281.28|2279.88|2281.28|2279.88|2281.28|2279.88|2281.28|2279.88|0
1644339450000|2022-02-08 16:57:30|||||||||2
1644339460000|2022-02-08 16:57:40|2281.4|2280|2282.03|2280.63|2282.03|2280.63|2281.4|2280|4
1644339480000|2022-02-08 16:58:00|2282.28|2280.88|2282.4|2281|2282.53|2281.13|2282.28|2280.88|2
1644339530000|2022-02-08 16:58:50|2282.28|2280.88|2282.28|2280.88|2282.28|2280.88|2282.28|2280.88|0
1644339540000|2022-02-08 16:59:00|2282.4|2281|2282.28|2280.88|2282.4|2281|2282.28|2280.88|1
1644339550000|2022-02-08 16:59:10|||||||||2
1644339580000|2022-02-08 16:59:40|2282.78|2281.38|2282.53|2281.13|2282.78|2281.38|2282.4|2281|2
1644339590000|2022-02-08 16:59:50|2282.4|2281|2283.16|2281.66|2283.53|2282.13|2282.4|2281|50
1644339600000|2022-02-08 17:00:00|2283.2|2281.7|2283.12|2281.62|2283.46|2281.96|2283.09|2281.59|0
1644339610000|2022-02-08 17:00:10|2283.16|2281.66|2283.38|2281.88|2283.42|2281.92|2283.05|2281.55|0
1644339620000|2022-02-08 17:00:20|2283.4|2281.9|2283.38|2281.88|2283.64|2282.14|2283.38|2281.88|0
1644339630000|2022-02-08 17:00:30|2283.42|2281.92|2283.42|2281.92|2283.64|2282.14|2283.38|2281.88|0
1644339640000|2022-02-08 17:00:40|2283.46|2281.96|2283.49|2281.99|2283.5|2282|2283.46|2281.96|0
1644339650000|2022-02-08 17:00:50|2283.53|2282.03|2283.79|2282.29|2283.79|2282.29|2283.53|2282.03|0
1644339660000|2022-02-08 17:01:00|2283.82|2282.32|2284.38|2282.88|2284.42|2282.92|2283.82|2282.32|0
1644339670000|2022-02-08 17:01:10|2284.34|2282.84|2284.15|2282.65|2284.34|2282.84|2284.07|2282.57|0
1644339680000|2022-02-08 17:01:20|2284.11|2282.61|2283.93|2282.43|2284.15|2282.65|2283.89|2282.39|0
1644339690000|2022-02-08 17:01:30|2283.95|2282.45|2283.93|2282.43|2283.97|2282.47|2283.74|2282.24|0
1644339700000|2022-02-08 17:01:40|2283.97|2282.47|2284|2282.5|2284|2282.5|2283.84|2282.34|0
1644339710000|2022-02-08 17:01:50|2284.04|2282.54|2284.08|2282.58|2284.17|2282.67|2284.04|2282.54|0
1644339720000|2022-02-08 17:02:00|2284.04|2282.54|2283.82|2282.32|2284.04|2282.54|2283.78|2282.28|0
1644339730000|2022-02-08 17:02:10|2283.78|2282.28|2283.56|2282.06|2283.82|2282.32|2283.48|2281.98|0
1644339740000|2022-02-08 17:02:20|2283.74|2282.24|2283.71|2282.21|2283.74|2282.24|2283.48|2281.98|0
1644339750000|2022-02-08 17:02:30|2283.73|2282.23|2283.67|2282.17|2283.74|2282.24|2283.45|2281.95|0
1644339760000|2022-02-08 17:02:40|2283.58|2282.08|2283.54|2282.04|2283.67|2282.17|2283.54|2282.04|0
1644339770000|2022-02-08 17:02:50|2283.63|2282.13|2283.45|2281.95|2283.63|2282.13|2283.41|2281.91|0
1644339780000|2022-02-08 17:03:00|2283.41|2281.91|2283.19|2281.69|2283.41|2281.91|2283.15|2281.65|0
1644339790000|2022-02-08 17:03:10|2283.15|2281.65|2282.96|2281.46|2283.19|2281.69|2282.93|2281.43|0
1644339800000|2022-02-08 17:03:20|2282.93|2281.43|2283.06|2281.56|2283.15|2281.65|2282.93|2281.43|0
1644339810000|2022-02-08 17:03:30|2283.13|2281.63|2283.15|2281.65|2283.45|2281.95|2283.06|2281.56|0
1644339820000|2022-02-08 17:03:40|2283.06|2281.56|2282.93|2281.43|2283.15|2281.65|2282.93|2281.43|0
1644339830000|2022-02-08 17:03:50|2282.89|2281.39|2282.63|2281.13|2282.89|2281.39|2282.59|2281.09|0
1644339840000|2022-02-08 17:04:00|2282.67|2281.17|2282.7|2281.2|2282.7|2281.2|2282.63|2281.13|0
1644339850000|2022-02-08 17:04:10|2282.67|2281.17|2282.2|2280.7|2282.67|2281.17|2282.2|2280.7|0
1644339860000|2022-02-08 17:04:20|2282.22|2280.72|2282.48|2280.98|2282.48|2280.98|2282.18|2280.68|0
1644339870000|2022-02-08 17:04:30|2282.52|2281.02|2282.49|2280.99|2282.56|2281.06|2282.47|2280.97|0
1644339880000|2022-02-08 17:04:40|2282.47|2280.97|2282.4|2280.9|2282.47|2280.97|2282.4|2280.9|0
1644339890000|2022-02-08 17:04:50|2282.41|2280.91|2282.21|2280.71|2282.41|2280.91|2282.17|2280.67|0
1644339900000|2022-02-08 17:05:00|2282.17|2280.67|2282.14|2280.64|2282.43|2280.93|2282.14|2280.64|0
1644339910000|2022-02-08 17:05:10|2282.06|2280.56|2281.8|2280.3|2282.06|2280.56|2281.8|2280.3|0
1644339920000|2022-02-08 17:05:20|2281.76|2280.26|2281.8|2280.3|2281.89|2280.39|2281.54|2280.04|0
1644339930000|2022-02-08 17:05:30|2281.78|2280.28|2281.76|2280.26|2282.02|2280.52|2281.76|2280.26|0
1644339940000|2022-02-08 17:05:40|2281.72|2280.22|2281.61|2280.11|2281.72|2280.22|2281.35|2279.85|0
1644339950000|2022-02-08 17:05:50|2281.57|2280.07|2281.46|2279.96|2281.57|2280.07|2281.35|2279.85|0
1644339960000|2022-02-08 17:06:00|2281.42|2279.92|2281.65|2280.15|2281.76|2280.26|2281.42|2279.92|0
1644339970000|2022-02-08 17:06:10|2281.61|2280.11|2281.68|2280.18|2281.68|2280.18|2281.39|2279.89|0
1644339980000|2022-02-08 17:06:20|2281.72|2280.22|2281.91|2280.41|2281.91|2280.41|2281.65|2280.15|0
1644339990000|2022-02-08 17:06:30|2281.82|2280.32|2281.89|2280.39|2281.91|2280.41|2281.82|2280.32|0
1644340000000|2022-02-08 17:06:40|2281.91|2280.41|2281.98|2280.48|2281.98|2280.48|2281.68|2280.18|0
1644340010000|2022-02-08 17:06:50|2282.17|2280.67|2281.98|2280.48|2282.17|2280.67|2281.85|2280.35|0
1644340020000|2022-02-08 17:07:00|2282.02|2280.52|2281.98|2280.48|2282.02|2280.52|2281.98|2280.48|0
1644340030000|2022-02-08 17:07:10|2282.02|2280.52|2281.84|2280.34|2282.06|2280.56|2281.84|2280.34|0
1644340040000|2022-02-08 17:07:20|2282.02|2280.52|2282.08|2280.58|2282.21|2280.71|2281.98|2280.48|0
1644340050000|2022-02-08 17:07:30|2282.17|2280.67|2282.06|2280.56|2282.21|2280.71|2281.95|2280.45|0
1644340060000|2022-02-08 17:07:40|2282.04|2280.54|2282|2280.5|2282.13|2280.63|2281.91|2280.41|0
1644340070000|2022-02-08 17:07:50|2282.09|2280.59|2281.83|2280.33|2282.09|2280.59|2281.83|2280.33|0
1644340080000|2022-02-08 17:08:00|2281.65|2280.15|2281.61|2280.11|2281.87|2280.37|2281.61|2280.11|0
1644340090000|2022-02-08 17:08:10|2281.65|2280.15|2281.29|2279.79|2281.65|2280.15|2281.25|2279.75|0
1644340100000|2022-02-08 17:08:20|2281.33|2279.83|2280.77|2279.27|2281.33|2279.83|2280.73|2279.23|0
1644340110000|2022-02-08 17:08:30|2280.73|2279.23|2280.99|2279.49|2281.07|2279.57|2280.73|2279.23|0
1644340120000|2022-02-08 17:08:40|2281.03|2279.53|2281.03|2279.53|2281.07|2279.57|2280.99|2279.49|0
1644340130000|2022-02-08 17:08:50|2280.99|2279.49|2280.69|2279.19|2281.03|2279.53|2280.65|2279.15|0
1644340140000|2022-02-08 17:09:00|2280.73|2279.23|2281.21|2279.71|2281.21|2279.71|2280.73|2279.23|0
1644340150000|2022-02-08 17:09:10|2281.17|2279.67|2281.01|2279.51|2281.25|2279.75|2280.99|2279.49|0
1644340160000|2022-02-08 17:09:20|2281.03|2279.53|2281.25|2279.75|2281.27|2279.77|2280.99|2279.49|0
1644340170000|2022-02-08 17:09:30|2281.29|2279.79|2281.07|2279.57|2281.33|2279.83|2281.07|2279.57|0
1644340180000|2022-02-08 17:09:40|2281.16|2279.66|2280.99|2279.49|2281.25|2279.75|2280.99|2279.49|0
1644340190000|2022-02-08 17:09:50|2281.03|2279.53|2281.03|2279.53|2281.05|2279.55|2280.99|2279.49|0
1644340200000|2022-02-08 17:10:00|2281.07|2279.57|2281.03|2279.53|2281.29|2279.79|2281.03|2279.53|0
1644340210000|2022-02-08 17:10:10|2280.99|2279.49|2280.99|2279.49|2281.03|2279.53|2280.73|2279.23|0
1644340220000|2022-02-08 17:10:20|2281.01|2279.51|2281.25|2279.75|2281.29|2279.79|2281.01|2279.51|0
1644340230000|2022-02-08 17:10:30|2281.27|2279.77|2281.29|2279.79|2281.42|2279.92|2281.21|2279.71|0
1644340240000|2022-02-08 17:10:40|2281.33|2279.83|2281.73|2280.23|2281.77|2280.27|2281.33|2279.83|0
1644340250000|2022-02-08 17:10:50|2281.77|2280.27|2281.59|2280.09|2281.77|2280.27|2281.55|2280.05|0
1644340260000|2022-02-08 17:11:00|2281.61|2280.11|2281.59|2280.09|2281.81|2280.31|2281.59|2280.09|0
1644340270000|2022-02-08 17:11:10|2281.68|2280.18|2281.81|2280.31|2281.85|2280.35|2281.59|2280.09|0
1644340280000|2022-02-08 17:11:20|2281.77|2280.27|2281.51|2280.01|2281.77|2280.27|2281.51|2280.01|0
1644340290000|2022-02-08 17:11:30|2281.53|2280.03|2281.81|2280.31|2281.81|2280.31|2281.51|2280.01|0
1644340300000|2022-02-08 17:11:40|2281.79|2280.29|2281.59|2280.09|2281.81|2280.31|2281.55|2280.05|0
1644340310000|2022-02-08 17:11:50|2281.62|2280.12|2281.59|2280.09|2281.81|2280.31|2281.57|2280.07|0
1644340320000|2022-02-08 17:12:00|2281.55|2280.05|2281.49|2279.99|2281.62|2280.12|2281.49|2279.99|0
1644340330000|2022-02-08 17:12:10|2281.4|2279.9|2281.59|2280.09|2281.85|2280.35|2281.4|2279.9|0
1644340340000|2022-02-08 17:12:20|2281.61|2280.11|2281.85|2280.35|2281.85|2280.35|2281.55|2280.05|0
1644340350000|2022-02-08 17:12:30|2281.81|2280.31|2281.66|2280.16|2281.92|2280.42|2281.62|2280.12|0
1644340360000|2022-02-08 17:12:40|2281.85|2280.35|2281.62|2280.12|2281.92|2280.42|2281.62|2280.12|0
1644340370000|2022-02-08 17:12:50|2281.59|2280.09|2281.46|2279.96|2281.62|2280.12|2281.33|2279.83|0
1644340380000|2022-02-08 17:13:00|2281.36|2279.86|2281.29|2279.79|2281.36|2279.86|2281.29|2279.79|0
1644340390000|2022-02-08 17:13:10|2281.33|2279.83|2281.33|2279.83|2281.36|2279.86|2281.33|2279.83|0
1644340400000|2022-02-08 17:13:20|2281.36|2279.86|2281.29|2279.79|2281.36|2279.86|2281.29|2279.79|0
1644340410000|2022-02-08 17:13:30|2281.33|2279.83|2281.07|2279.57|2281.33|2279.83|2280.77|2279.27|0
1644340420000|2022-02-08 17:13:40|2281.1|2279.6|2280.84|2279.34|2281.1|2279.6|2280.84|2279.34|0
1644340430000|2022-02-08 17:13:50|2280.88|2279.38|2281.14|2279.64|2281.18|2279.68|2280.88|2279.38|0
1644340440000|2022-02-08 17:14:00|2281.1|2279.6|2280.81|2279.31|2281.1|2279.6|2280.81|2279.31|0
1644340450000|2022-02-08 17:14:10|2280.84|2279.34|2280.66|2279.16|2280.84|2279.34|2280.51|2279.01|0
1644340460000|2022-02-08 17:14:20|2280.64|2279.14|2281.07|2279.57|2281.1|2279.6|2280.51|2279.01|0
1644340470000|2022-02-08 17:14:30|2281.09|2279.59|2281.07|2279.57|2281.1|2279.6|2281.07|2279.57|0
1644340480000|2022-02-08 17:14:40|2281.03|2279.53|2281.03|2279.53|2281.07|2279.57|2280.81|2279.31|0
1644340490000|2022-02-08 17:14:50|2280.94|2279.44|2280.79|2279.29|2281.03|2279.53|2280.75|2279.25|0
1644340500000|2022-02-08 17:15:00|2280.81|2279.31|2280.41|2278.91|2280.81|2279.31|2280.26|2278.76|0
1644340510000|2022-02-08 17:15:10|2280.39|2278.89|2280.65|2279.15|2280.65|2279.15|2280.36|2278.86|0
1644340520000|2022-02-08 17:15:20|2280.69|2279.19|2280.91|2279.41|2280.91|2279.41|2280.69|2279.19|0
1644340530000|2022-02-08 17:15:30|2280.9|2279.4|2280.82|2279.32|2280.91|2279.41|2280.65|2279.15|0
1644340540000|2022-02-08 17:15:40|2280.78|2279.28|2280.97|2279.47|2281.03|2279.53|2280.78|2279.28|0
1644340550000|2022-02-08 17:15:50|2280.99|2279.49|2280.99|2279.49|2281.03|2279.53|2280.97|2279.47|0
1644340560000|2022-02-08 17:16:00|2281.03|2279.53|2281.59|2280.09|2281.62|2280.12|2281.03|2279.53|0
1644340570000|2022-02-08 17:16:10|2281.49|2279.99|2281.36|2279.86|2281.49|2279.99|2281.33|2279.83|0
1644340580000|2022-02-08 17:16:20|2281.4|2279.9|2281.4|2279.9|2281.44|2279.94|2281.36|2279.86|0
1644340590000|2022-02-08 17:16:30|2281.36|2279.86|2281.4|2279.9|2281.44|2279.94|2281.36|2279.86|0
1644340600000|2022-02-08 17:16:40|2281.48|2279.98|2281.44|2279.94|2281.48|2279.98|2281.4|2279.9|0
1644340610000|2022-02-08 17:16:50|2281.46|2279.96|2281.48|2279.98|2281.48|2279.98|2281.44|2279.94|0
1644340620000|2022-02-08 17:17:00|2281.52|2280.02|2281.22|2279.72|2281.52|2280.02|2281.22|2279.72|0
1644340630000|2022-02-08 17:17:10|2281.2|2279.7|2280.96|2279.46|2281.22|2279.72|2280.92|2279.42|0
1644340640000|2022-02-08 17:17:20|2281.14|2279.64|2281.44|2279.94|2281.44|2279.94|2281.14|2279.64|0
1644340650000|2022-02-08 17:17:30|2281.48|2279.98|2281.22|2279.72|2281.48|2279.98|2281.22|2279.72|0
1644340660000|2022-02-08 17:17:40|2281.2|2279.7|2281.18|2279.68|2281.26|2279.76|2281.18|2279.68|0
1644340670000|2022-02-08 17:17:50|2281.2|2279.7|2281.16|2279.66|2281.22|2279.72|2281.16|2279.66|0
1644340680000|2022-02-08 17:18:00|2281.18|2279.68|2281.1|2279.6|2281.18|2279.68|2281.1|2279.6|0
1644340690000|2022-02-08 17:18:10|2281.07|2279.57|2281.01|2279.51|2281.07|2279.57|2280.71|2279.21|0
1644340700000|2022-02-08 17:18:20|2281.1|2279.6|2280.88|2279.38|2281.14|2279.64|2280.88|2279.38|0
1644340710000|2022-02-08 17:18:30|2280.9|2279.4|2281.1|2279.6|2281.1|2279.6|2280.88|2279.38|0
1644340720000|2022-02-08 17:18:40|2281.14|2279.64|2281.44|2279.94|2281.44|2279.94|2281.1|2279.6|0
1644340730000|2022-02-08 17:18:50|2281.35|2279.85|2281.48|2279.98|2281.48|2279.98|2281.35|2279.85|0
1644340740000|2022-02-08 17:19:00|2281.44|2279.94|2281.35|2279.85|2281.44|2279.94|2281.22|2279.72|0
1644340750000|2022-02-08 17:19:10|2281.26|2279.76|2281.22|2279.72|2281.42|2279.92|2281.22|2279.72|0
1644340760000|2022-02-08 17:19:20|2281.18|2279.68|2280.96|2279.46|2281.22|2279.72|2280.96|2279.46|0
1644340770000|2022-02-08 17:19:30|2281.14|2279.64|2281.18|2279.68|2281.18|2279.68|2281.05|2279.55|0
1644340780000|2022-02-08 17:19:40|2281.14|2279.64|2281.08|2279.58|2281.14|2279.64|2280.88|2279.38|0
1644340790000|2022-02-08 17:19:50|2280.99|2279.49|2281.08|2279.58|2281.12|2279.62|2280.86|2279.36|0
1644340800000|2022-02-08 17:20:00|2281.27|2279.77|2281.12|2279.62|2281.38|2279.88|2281.08|2279.58|0
1644340810000|2022-02-08 17:20:10|2281.08|2279.58|2281.08|2279.58|2281.12|2279.62|2280.86|2279.36|0
1644340820000|2022-02-08 17:20:20|2281.12|2279.62|2280.78|2279.28|2281.12|2279.62|2280.78|2279.28|0
1644340830000|2022-02-08 17:20:30|2280.8|2279.3|2280.86|2279.36|2280.86|2279.36|2280.75|2279.25|0
1644340840000|2022-02-08 17:20:40|2280.9|2279.4|2281.16|2279.66|2281.16|2279.66|2280.9|2279.4|0
1644340850000|2022-02-08 17:20:50|2281.18|2279.68|2281.29|2279.79|2281.38|2279.88|2281.16|2279.66|0
1644340860000|2022-02-08 17:21:00|2281.2|2279.7|2281.2|2279.7|2281.29|2279.79|2281.12|2279.62|0
1644340870000|2022-02-08 17:21:10|2281.16|2279.66|2281.23|2279.73|2281.23|2279.73|2280.94|2279.44|0
1644340880000|2022-02-08 17:21:20|2281.27|2279.77|2281.62|2280.12|2281.72|2280.22|2281.27|2279.77|0
1644340890000|2022-02-08 17:21:30|2281.72|2280.22|2282.05|2280.55|2282.05|2280.55|2281.72|2280.22|0
1644340900000|2022-02-08 17:21:40|2282.09|2280.59|2282.18|2280.68|2282.31|2280.81|2282.09|2280.59|0
1644340910000|2022-02-08 17:21:50|2282.28|2280.78|2282.31|2280.81|2282.41|2280.91|2282.28|2280.78|0
1644340920000|2022-02-08 17:22:00|2282.28|2280.78|2282.28|2280.78|2282.31|2280.81|2282.28|2280.78|0
1644340930000|2022-02-08 17:22:10|2282.24|2280.74|2282.26|2280.76|2282.26|2280.76|2282.15|2280.65|0
1644340940000|2022-02-08 17:22:20|2282.28|2280.78|2282.29|2280.79|2282.44|2280.94|2282.24|2280.74|0
1644340950000|2022-02-08 17:22:30|2282.31|2280.81|2282.58|2281.08|2282.58|2281.08|2282.31|2280.81|0
1644340960000|2022-02-08 17:22:40|2282.61|2281.11|2282.35|2280.85|2282.61|2281.11|2282.35|2280.85|0
1644340970000|2022-02-08 17:22:50|2282.37|2280.87|2282.58|2281.08|2282.61|2281.11|2282.35|2280.85|0
1644340980000|2022-02-08 17:23:00|2282.54|2281.04|2282.54|2281.04|2282.58|2281.08|2282.54|2281.04|0
1644340990000|2022-02-08 17:23:10|2282.5|2281|2282.45|2280.95|2282.58|2281.08|2282.32|2280.82|0
1644341000000|2022-02-08 17:23:20|2282.54|2281.04|2282.35|2280.85|2282.54|2281.04|2282.32|2280.82|0
1644341010000|2022-02-08 17:23:30|2282.45|2280.95|2282.58|2281.08|2282.58|2281.08|2282.35|2280.85|0
1644341020000|2022-02-08 17:23:40|2282.56|2281.06|2282.76|2281.26|2282.8|2281.3|2282.56|2281.06|0
1644341030000|2022-02-08 17:23:50|2282.72|2281.22|2282.72|2281.22|2282.76|2281.26|2282.63|2281.13|0
1644341040000|2022-02-08 17:24:00|2282.76|2281.26|2282.5|2281|2282.76|2281.26|2282.5|2281|0
1644341050000|2022-02-08 17:24:10|2282.54|2281.04|2282.59|2281.09|2282.72|2281.22|2282.5|2281|0
1644341060000|2022-02-08 17:24:20|2282.5|2281|2282.5|2281|2282.54|2281.04|2282.46|2280.96|0
1644341070000|2022-02-08 17:24:30|2282.54|2281.04|2282.54|2281.04|2282.54|2281.04|2282.54|2281.04|0
1644341080000|2022-02-08 17:24:40|2282.5|2281|2282.5|2281|2282.5|2281|2282.5|2281|0
1644341090000|2022-02-08 17:24:50|2282.46|2280.96|2282.42|2280.92|2282.5|2281|2282.42|2280.92|0
1644341100000|2022-02-08 17:25:00|2282.46|2280.96|2282.72|2281.22|2282.72|2281.22|2282.42|2280.92|0
1644341110000|2022-02-08 17:25:10|2282.68|2281.18|2282.59|2281.09|2282.68|2281.18|2282.46|2280.96|0
1644341120000|2022-02-08 17:25:20|2282.68|2281.18|2282.42|2280.92|2282.7|2281.2|2282.42|2280.92|0
1644341130000|2022-02-08 17:25:30|2282.33|2280.83|2282.33|2280.83|2282.46|2280.96|2282.2|2280.7|0
1644341140000|2022-02-08 17:25:40|2282.24|2280.74|2282.29|2280.79|2282.29|2280.79|2282.16|2280.66|0
1644341150000|2022-02-08 17:25:50|2282.2|2280.7|2282.16|2280.66|2282.33|2280.83|2282.16|2280.66|0
1644341160000|2022-02-08 17:26:00|2282.18|2280.68|2282.33|2280.83|2282.46|2280.96|2282.16|2280.66|0
1644341170000|2022-02-08 17:26:10|2282.42|2280.92|2282.46|2280.96|2282.5|2281|2282.33|2280.83|0
1644341190000|2022-02-08 17:26:30|2282.5|2281|2282.46|2280.96|2282.98|2281.48|2282.46|2280.96|0
1644341200000|2022-02-08 17:26:40|2282.5|2281|2282.5|2281|2282.5|2281|2282.24|2280.74|0
1644341210000|2022-02-08 17:26:50|2282.48|2280.98|2282.54|2281.04|2282.54|2281.04|2282.48|2280.98|0
1644341220000|2022-02-08 17:27:00|2282.52|2281.02|2282.54|2281.04|2282.8|2281.3|2282.5|2281|0
1644341230000|2022-02-08 17:27:10|2282.5|2281|2282.5|2281|2282.5|2281|2282.28|2280.78|0
1644341240000|2022-02-08 17:27:20|2282.46|2280.96|2281.98|2280.48|2282.46|2280.96|2281.98|2280.48|0
1644341250000|2022-02-08 17:27:30|2281.94|2280.44|2281.94|2280.44|2281.94|2280.44|2281.9|2280.4|0
1644341260000|2022-02-08 17:27:40|2281.9|2280.4|2282.02|2280.52|2282.02|2280.52|2281.81|2280.31|0
1644341270000|2022-02-08 17:27:50|2282.06|2280.56|2281.98|2280.48|2282.15|2280.65|2281.98|2280.48|0
1644341280000|2022-02-08 17:28:00|2281.94|2280.44|2282.02|2280.52|2282.02|2280.52|2281.94|2280.44|0
1644341290000|2022-02-08 17:28:10|2282.04|2280.54|2282.28|2280.78|2282.32|2280.82|2282.04|2280.54|0
1644341300000|2022-02-08 17:28:20|2282.24|2280.74|2282.28|2280.78|2282.32|2280.82|2282.24|2280.74|0
1644341310000|2022-02-08 17:28:30|2282.24|2280.74|2282.06|2280.56|2282.24|2280.74|2281.98|2280.48|0
1644341320000|2022-02-08 17:28:40|2282.04|2280.54|2282.19|2280.69|2282.32|2280.82|2282.02|2280.52|0
1644341330000|2022-02-08 17:28:50|2282.28|2280.78|2282.19|2280.69|2282.32|2280.82|2282.09|2280.59|0
1644341340000|2022-02-08 17:29:00|2282.09|2280.59|2282.06|2280.56|2282.09|2280.59|2281.92|2280.42|0
1644341350000|2022-02-08 17:29:10|2282.09|2280.59|2282.39|2280.89|2282.39|2280.89|2282.06|2280.56|0
1644341360000|2022-02-08 17:29:20|2282.35|2280.85|2282.35|2280.85|2282.39|2280.89|2282.35|2280.85|0
1644341370000|2022-02-08 17:29:30|2282.32|2280.82|2282.35|2280.85|2282.35|2280.85|2282.22|2280.72|0
1644341380000|2022-02-08 17:29:40|2282.32|2280.82|2282.35|2280.85|2282.39|2280.89|2282.13|2280.63|0
1644341390000|2022-02-08 17:29:50|2282.39|2280.89|2282.39|2280.89|2282.58|2281.08|2282.35|2280.85|0
1644341400000|2022-02-08 17:30:00|2282.43|2280.93|2282.61|2281.11|2282.69|2281.19|2282.43|2280.93|0
1644341410000|2022-02-08 17:30:10|2282.65|2281.15|2283.08|2281.58|2283.21|2281.71|2282.65|2281.15|0
1644341420000|2022-02-08 17:30:20|2283.04|2281.54|2282.99|2281.49|2283.21|2281.71|2282.95|2281.45|0
1644341430000|2022-02-08 17:30:30|2283.08|2281.58|2282.99|2281.49|2283.21|2281.71|2282.99|2281.49|0
1644341440000|2022-02-08 17:30:40|2282.97|2281.47|2283.25|2281.75|2283.25|2281.75|2282.95|2281.45|0
1644341450000|2022-02-08 17:30:50|2283.29|2281.79|2283.25|2281.75|2283.29|2281.79|2283.03|2281.53|0
1644341460000|2022-02-08 17:31:00|2283.29|2281.79|2283.32|2281.82|2283.32|2281.82|2283.29|2281.79|0
1644341470000|2022-02-08 17:31:10|2283.29|2281.79|2283.58|2282.08|2283.58|2282.08|2283.29|2281.79|0
1644341480000|2022-02-08 17:31:20|2283.55|2282.05|2283.58|2282.08|2283.58|2282.08|2283.32|2281.82|0
1644341490000|2022-02-08 17:31:30|2283.62|2282.12|2283.62|2282.12|2283.62|2282.12|2283.47|2281.97|0
1644341500000|2022-02-08 17:31:40|2283.81|2282.31|2283.55|2282.05|2283.81|2282.31|2283.51|2282.01|0
1644341510000|2022-02-08 17:31:50|2283.51|2282.01|2283.47|2281.97|2283.51|2282.01|2283.25|2281.75|0
1644341520000|2022-02-08 17:32:00|2283.45|2281.95|2283.51|2282.01|2283.55|2282.05|2283.45|2281.95|0
1644341530000|2022-02-08 17:32:10|2283.55|2282.05|2283.73|2282.23|2283.77|2282.27|2283.55|2282.05|0
1644341540000|2022-02-08 17:32:20|2283.77|2282.27|2283.99|2282.49|2283.99|2282.49|2283.53|2282.03|0
1644341550000|2022-02-08 17:32:30|2283.95|2282.45|2283.97|2282.47|2284.07|2282.57|2283.84|2282.34|0
1644341560000|2022-02-08 17:32:40|2283.88|2282.38|2284.14|2282.64|2284.14|2282.64|2283.88|2282.38|0
1644341570000|2022-02-08 17:32:50|2284.05|2282.55|2284.18|2282.68|2284.18|2282.68|2284.01|2282.51|0
1644341580000|2022-02-08 17:33:00|2284.14|2282.64|2284.14|2282.64|2284.22|2282.72|2284.14|2282.64|0
1644341590000|2022-02-08 17:33:10|2284.18|2282.68|2284.22|2282.72|2284.26|2282.76|2284.14|2282.64|0
1644341600000|2022-02-08 17:33:20|2284.26|2282.76|2284.29|2282.79|2284.48|2282.98|2284.22|2282.72|0
1644341610000|2022-02-08 17:33:30|2284.31|2282.81|2284.26|2282.76|2284.52|2283.02|2284.26|2282.76|0
1644341620000|2022-02-08 17:33:40|2284.28|2282.78|2284.48|2282.98|2284.52|2283.02|2284.26|2282.76|0
1644341630000|2022-02-08 17:33:50|2284.39|2282.89|2284.39|2282.89|2284.48|2282.98|2284.26|2282.76|0
1644341640000|2022-02-08 17:34:00|2284.35|2282.85|2284.18|2282.68|2284.35|2282.85|2283.96|2282.46|0
1644341650000|2022-02-08 17:34:10|2284.14|2282.64|2284.18|2282.68|2284.2|2282.7|2284.14|2282.64|0
1644341660000|2022-02-08 17:34:20|2284.22|2282.72|2284.48|2282.98|2284.48|2282.98|2284.18|2282.68|0
1644341670000|2022-02-08 17:34:30|2284.44|2282.94|2284.26|2282.76|2284.44|2282.94|2284.22|2282.72|0
1644341680000|2022-02-08 17:34:40|2284.22|2282.72|2284.2|2282.7|2284.38|2282.88|2284.2|2282.7|0
1644341690000|2022-02-08 17:34:50|2284.23|2282.73|2284.42|2282.92|2284.46|2282.96|2284.2|2282.7|0
1644341700000|2022-02-08 17:35:00|2284.46|2282.96|2284.46|2282.96|2284.49|2282.99|2284.42|2282.92|0
1644341710000|2022-02-08 17:35:10|2284.49|2282.99|2284.49|2282.99|2284.72|2283.22|2284.49|2282.99|0
1644341720000|2022-02-08 17:35:20|2284.48|2282.98|2284.46|2282.96|2284.72|2283.22|2284.46|2282.96|0
1644341730000|2022-02-08 17:35:30|2284.49|2282.99|2284.64|2283.14|2284.68|2283.18|2284.46|2282.96|0
1644341740000|2022-02-08 17:35:40|2284.6|2283.1|2284.55|2283.05|2284.68|2283.18|2284.42|2282.92|0
1644341750000|2022-02-08 17:35:50|2284.64|2283.14|2284.6|2283.1|2284.64|2283.14|2284.4|2282.9|0
1644341760000|2022-02-08 17:36:00|2284.64|2283.14|2284.38|2282.88|2284.64|2283.14|2284.34|2282.84|0
1644341770000|2022-02-08 17:36:10|2284.34|2282.84|2284.2|2282.7|2284.38|2282.88|2284.12|2282.62|0
1644341780000|2022-02-08 17:36:20|2284.18|2282.68|2284.01|2282.51|2284.2|2282.7|2284.01|2282.51|0
1644341790000|2022-02-08 17:36:30|2283.92|2282.42|2284.14|2282.64|2284.14|2282.64|2283.92|2282.42|0
1644341800000|2022-02-08 17:36:40|2284.16|2282.66|2283.92|2282.42|2284.16|2282.66|2283.92|2282.42|0
1644341810000|2022-02-08 17:36:50|2283.93|2282.43|2283.95|2282.45|2284.18|2282.68|2283.92|2282.42|0
1644341820000|2022-02-08 17:37:00|2283.92|2282.42|2283.99|2282.49|2284.2|2282.7|2283.92|2282.42|0
1644341830000|2022-02-08 17:37:10|2283.95|2282.45|2284.29|2282.79|2284.29|2282.79|2283.95|2282.45|0
1644341840000|2022-02-08 17:37:20|2284.47|2282.97|2284.51|2283.01|2284.51|2283.01|2284.29|2282.79|0
1644341850000|2022-02-08 17:37:30|2284.53|2283.03|2284.6|2283.1|2284.73|2283.23|2284.51|2283.01|0
1644341860000|2022-02-08 17:37:40|2284.64|2283.14|2284.57|2283.07|2284.73|2283.23|2284.47|2282.97|0
1644341870000|2022-02-08 17:37:50|2284.47|2282.97|2284.51|2283.01|2284.51|2283.01|2284.47|2282.97|0
1644341880000|2022-02-08 17:38:00|2284.47|2282.97|2284.51|2283.01|2284.55|2283.05|2284.47|2282.97|0
1644341890000|2022-02-08 17:38:10|2284.55|2283.05|2285.33|2283.83|2285.33|2283.83|2284.51|2283.01|0
1644341900000|2022-02-08 17:38:20|2285.37|2283.87|2285.11|2283.61|2285.37|2283.87|2285.11|2283.61|0
1644341910000|2022-02-08 17:38:30|2285.07|2283.57|2285.11|2283.61|2285.15|2283.65|2285.07|2283.57|0
1644341920000|2022-02-08 17:38:40|2285.15|2283.65|2285.11|2283.61|2285.2|2283.7|2285.07|2283.57|0
1644341930000|2022-02-08 17:38:50|2285.15|2283.65|2285.29|2283.79|2285.33|2283.83|2285.15|2283.65|0
1644341940000|2022-02-08 17:39:00|2285.2|2283.7|2285.15|2283.65|2285.29|2283.79|2285.07|2283.57|0
1644341950000|2022-02-08 17:39:10|2285.11|2283.61|2285.62|2284.12|2285.62|2284.12|2285.11|2283.61|0
1644341960000|2022-02-08 17:39:20|2285.53|2284.03|2285.32|2283.82|2285.62|2284.12|2285.14|2283.64|0
1644341970000|2022-02-08 17:39:30|2285.36|2283.86|2285.4|2283.9|2285.4|2283.9|2285.36|2283.86|0
1644341980000|2022-02-08 17:39:40|2285.36|2283.86|2286.03|2284.53|2286.06|2284.56|2285.36|2283.86|0
1644341990000|2022-02-08 17:39:50|2285.84|2284.34|2285.73|2284.23|2285.84|2284.34|2285.58|2284.08|0
1644342000000|2022-02-08 17:40:00|2285.76|2284.26|2285.91|2284.41|2285.99|2284.49|2285.73|2284.23|0
1644342010000|2022-02-08 17:40:10|2285.95|2284.45|2286|2284.5|2286.04|2284.54|2285.95|2284.45|0
1644342020000|2022-02-08 17:40:20|2286.04|2284.54|2286|2284.5|2286.08|2284.58|2285.82|2284.32|0
1644342030000|2022-02-08 17:40:30|2286.02|2284.52|2286.08|2284.58|2286.08|2284.58|2286|2284.5|0
1644342040000|2022-02-08 17:40:40|2286.26|2284.76|2286.25|2284.75|2286.34|2284.84|2286.08|2284.58|0
1644342050000|2022-02-08 17:40:50|2286.34|2284.84|2286.38|2284.88|2286.38|2284.88|2286.15|2284.65|0
1644342060000|2022-02-08 17:41:00|2286.34|2284.84|2286.41|2284.91|2286.45|2284.95|2286.19|2284.69|0
1644342070000|2022-02-08 17:41:10|2286.38|2284.88|2286.67|2285.17|2286.67|2285.17|2286.19|2284.69|0
1644342080000|2022-02-08 17:41:20|2286.58|2285.08|2286.67|2285.17|2286.67|2285.17|2286.58|2285.08|0
1644342090000|2022-02-08 17:41:30|2286.71|2285.21|2286.93|2285.43|2286.93|2285.43|2286.67|2285.17|0
1644342100000|2022-02-08 17:41:40|2287.12|2285.62|2286.86|2285.36|2287.12|2285.62|2286.86|2285.36|0
1644342110000|2022-02-08 17:41:50|2286.9|2285.4|2286.86|2285.36|2286.9|2285.4|2286.86|2285.36|0
1644342120000|2022-02-08 17:42:00|2286.9|2285.4|2286.6|2285.1|2286.9|2285.4|2286.6|2285.1|0
1644342130000|2022-02-08 17:42:10|2286.51|2285.01|2286.34|2284.84|2286.6|2285.1|2286.34|2284.84|0
1644342140000|2022-02-08 17:42:20|2286.38|2284.88|2286.15|2284.65|2286.38|2284.88|2286.12|2284.62|0
1644342150000|2022-02-08 17:42:30|2286.17|2284.67|2286.15|2284.65|2286.38|2284.88|2286.15|2284.65|0
1644342160000|2022-02-08 17:42:40|2286.13|2284.63|2286.12|2284.62|2286.15|2284.65|2286.12|2284.62|0
1644342170000|2022-02-08 17:42:50|2286.02|2284.52|2286.12|2284.62|2286.15|2284.65|2286.02|2284.52|0
1644342180000|2022-02-08 17:43:00|2286.15|2284.65|2285.85|2284.35|2286.15|2284.65|2285.63|2284.13|0
1644342190000|2022-02-08 17:43:10|2285.76|2284.26|2285.78|2284.28|2285.89|2284.39|2285.67|2284.17|0
1644342200000|2022-02-08 17:43:20|2285.8|2284.3|2285.8|2284.3|2285.89|2284.39|2285.67|2284.17|0
1644342210000|2022-02-08 17:43:30|2285.89|2284.39|2285.67|2284.17|2285.89|2284.39|2285.67|2284.17|0
1644342220000|2022-02-08 17:43:40|2285.76|2284.26|2285.93|2284.43|2285.93|2284.43|2285.67|2284.17|0
1644342230000|2022-02-08 17:43:50|2285.89|2284.39|2286.15|2284.65|2286.15|2284.65|2285.89|2284.39|0
1644342240000|2022-02-08 17:44:00|2286.19|2284.69|2286.15|2284.65|2286.41|2284.91|2286.15|2284.65|0
1644342250000|2022-02-08 17:44:10|2286.34|2284.84|2286.38|2284.88|2286.38|2284.88|2286.21|2284.71|0
1644342260000|2022-02-08 17:44:20|2286.34|2284.84|2286.52|2285.02|2286.52|2285.02|2286.3|2284.8|0
1644342270000|2022-02-08 17:44:30|2286.43|2284.93|2286.17|2284.67|2286.43|2284.93|2286.08|2284.58|0
1644342280000|2022-02-08 17:44:40|2286.08|2284.58|2286|2284.5|2286.08|2284.58|2286|2284.5|0
1644342290000|2022-02-08 17:44:50|2285.98|2284.48|2285.98|2284.48|2285.98|2284.48|2285.98|2284.48|0
1644342300000|2022-02-08 17:45:00|2286|2284.5|2286.08|2284.58|2286.3|2284.8|2286|2284.5|0
1644342310000|2022-02-08 17:45:10|2286.04|2284.54|2286.21|2284.71|2286.34|2284.84|2286.04|2284.54|0
1644342320000|2022-02-08 17:45:20|2286.12|2284.62|2286.08|2284.58|2286.12|2284.62|2286.04|2284.54|0
1644342330000|2022-02-08 17:45:30|2286.12|2284.62|2286.3|2284.8|2286.3|2284.8|2286.08|2284.58|0
1644342340000|2022-02-08 17:45:40|2286.21|2284.71|2285.95|2284.45|2286.21|2284.71|2285.82|2284.32|0
1644342350000|2022-02-08 17:45:50|2286.04|2284.54|2286.08|2284.58|2286.08|2284.58|2285.82|2284.32|0
1644342360000|2022-02-08 17:46:00|2286.12|2284.62|2286.12|2284.62|2286.15|2284.65|2286.08|2284.58|0
1644342370000|2022-02-08 17:46:10|2286.08|2284.58|2286.38|2284.88|2286.38|2284.88|2286.08|2284.58|0
1644342380000|2022-02-08 17:46:20|2286.28|2284.78|2286.19|2284.69|2286.38|2284.88|2286.15|2284.65|0
1644342390000|2022-02-08 17:46:30|2286.15|2284.65|2286.12|2284.62|2286.28|2284.78|2286.12|2284.62|0
1644342400000|2022-02-08 17:46:40|2286.08|2284.58|2285.93|2284.43|2286.1|2284.6|2285.89|2284.39|0
1644342410000|2022-02-08 17:46:50|2286.12|2284.62|2286.12|2284.62|2286.12|2284.62|2285.89|2284.39|0
1644342420000|2022-02-08 17:47:00|2286.08|2284.58|2285.93|2284.43|2286.15|2284.65|2285.89|2284.39|0
1644342430000|2022-02-08 17:47:10|2285.89|2284.39|2285.93|2284.43|2285.93|2284.43|2285.89|2284.39|0
1644342440000|2022-02-08 17:47:20|2285.89|2284.39|2285.85|2284.35|2285.89|2284.39|2285.85|2284.35|0
1644342450000|2022-02-08 17:47:30|2285.82|2284.32|2285.82|2284.32|2285.85|2284.35|2285.82|2284.32|0
1644342460000|2022-02-08 17:47:40|2285.85|2284.35|2285.85|2284.35|2285.89|2284.39|2285.82|2284.32|0
1644342470000|2022-02-08 17:47:50|2285.67|2284.17|2285.65|2284.15|2285.67|2284.17|2285.63|2284.13|0
1644342480000|2022-02-08 17:48:00|2285.67|2284.17|2285.26|2283.76|2285.67|2284.17|2285.26|2283.76|0
1644342490000|2022-02-08 17:48:10|2285.17|2283.67|2285.26|2283.76|2285.28|2283.78|2285.17|2283.67|0
1644342500000|2022-02-08 17:48:20|2285.22|2283.72|2285.22|2283.72|2285.22|2283.72|2285.09|2283.59|0
1644342510000|2022-02-08 17:48:30|2285.18|2283.68|2285.22|2283.72|2285.26|2283.76|2285.18|2283.68|0
1644342520000|2022-02-08 17:48:40|2285.18|2283.68|2284.92|2283.42|2285.22|2283.72|2284.88|2283.38|0
1644342530000|2022-02-08 17:48:50|2284.96|2283.46|2285.18|2283.68|2285.18|2283.68|2284.92|2283.42|0
1644342540000|2022-02-08 17:49:00|2285.09|2283.59|2284.96|2283.46|2285.18|2283.68|2284.96|2283.46|0
1644342550000|2022-02-08 17:49:10|2284.92|2283.42|2284.79|2283.29|2284.92|2283.42|2284.66|2283.16|0
1644342560000|2022-02-08 17:49:20|2284.88|2283.38|2284.66|2283.16|2284.92|2283.42|2284.66|2283.16|0
1644342570000|2022-02-08 17:49:30|2284.75|2283.25|2284.7|2283.2|2284.92|2283.42|2284.66|2283.16|0
1644342580000|2022-02-08 17:49:40|2284.66|2283.16|2284.92|2283.42|2284.92|2283.42|2284.62|2283.12|0
1644342590000|2022-02-08 17:49:50|2284.88|2283.38|2284.92|2283.42|2284.92|2283.42|2284.7|2283.2|0
1644342600000|2022-02-08 17:50:00|2284.96|2283.46|2284.88|2283.38|2284.96|2283.46|2284.66|2283.16|0
1644342610000|2022-02-08 17:50:10|2284.79|2283.29|2284.96|2283.46|2284.96|2283.46|2284.66|2283.16|0
1644342620000|2022-02-08 17:50:20|2284.98|2283.48|2285|2283.5|2285|2283.5|2284.96|2283.46|0
1644342640000|2022-02-08 17:50:40|2284.96|2283.46|2284.96|2283.46|2284.98|2283.48|2284.78|2283.28|0
1644342650000|2022-02-08 17:50:50|2284.87|2283.37|2284.78|2283.28|2284.98|2283.48|2284.74|2283.24|0
1644342660000|2022-02-08 17:51:00|2284.96|2283.46|2284.74|2283.24|2284.96|2283.46|2284.74|2283.24|0
1644342670000|2022-02-08 17:51:10|2284.78|2283.28|2284.74|2283.24|2284.96|2283.46|2284.7|2283.2|0
1644342680000|2022-02-08 17:51:20|2284.7|2283.2|2284.74|2283.24|2284.74|2283.24|2284.7|2283.2|0
1644342690000|2022-02-08 17:51:30|2284.78|2283.28|2284.78|2283.28|2284.78|2283.28|2284.78|2283.28|0
1644342700000|2022-02-08 17:51:40|2284.74|2283.24|2284.78|2283.28|2284.78|2283.28|2284.74|2283.24|0
1644342710000|2022-02-08 17:51:50|2284.81|2283.31|2284.78|2283.28|2284.81|2283.31|2284.78|2283.28|0
1644342720000|2022-02-08 17:52:00|2284.79|2283.29|2284.83|2283.33|2284.83|2283.33|2284.76|2283.26|0
1644342730000|2022-02-08 17:52:10|2284.81|2283.31|2285.08|2283.58|2285.08|2283.58|2284.8|2283.3|0
1644342740000|2022-02-08 17:52:20|2285.12|2283.62|2285.04|2283.54|2285.12|2283.62|2285.04|2283.54|0
1644342750000|2022-02-08 17:52:30|2285.01|2283.51|2285.08|2283.58|2285.08|2283.58|2284.82|2283.32|0
1644342760000|2022-02-08 17:52:40|2285.26|2283.76|2285.22|2283.72|2285.26|2283.76|2285.22|2283.72|0
1644342770000|2022-02-08 17:52:50|2285.21|2283.71|2285.22|2283.72|2285.24|2283.74|2285.19|2283.69|0
1644342780000|2022-02-08 17:53:00|2285.19|2283.69|2285.26|2283.76|2285.26|2283.76|2285.19|2283.69|0
1644342790000|2022-02-08 17:53:10|2285.22|2283.72|2285.45|2283.95|2285.48|2283.98|2285.22|2283.72|0
1644342800000|2022-02-08 17:53:20|2285.48|2283.98|2285.67|2284.17|2285.67|2284.17|2285.45|2283.95|0
1644342810000|2022-02-08 17:53:30|2285.71|2284.21|2285.71|2284.21|2285.71|2284.21|2285.71|2284.21|0
1644342820000|2022-02-08 17:53:40|2285.67|2284.17|2285.67|2284.17|2285.67|2284.17|2285.45|2283.95|0
1644342830000|2022-02-08 17:53:50|2285.65|2284.15|2285.63|2284.13|2285.67|2284.17|2285.63|2284.13|0
1644342840000|2022-02-08 17:54:00|2285.65|2284.15|2285.59|2284.09|2285.67|2284.17|2285.59|2284.09|0
1644342850000|2022-02-08 17:54:10|2285.61|2284.11|2285.59|2284.09|2285.63|2284.13|2285.59|2284.09|0
1644342860000|2022-02-08 17:54:20|2285.57|2284.07|2285.52|2284.02|2285.57|2284.07|2285.52|2284.02|0
1644342870000|2022-02-08 17:54:30|2285.55|2284.05|2285.85|2284.35|2285.89|2284.39|2285.55|2284.05|0
1644342880000|2022-02-08 17:54:40|2285.82|2284.32|2285.46|2283.96|2285.82|2284.32|2285.46|2283.96|0
1644342890000|2022-02-08 17:54:50|2285.55|2284.05|2285.37|2283.87|2285.59|2284.09|2285.33|2283.83|0
1644342900000|2022-02-08 17:55:00|2285.39|2283.89|2285.07|2283.57|2285.59|2284.09|2285.03|2283.53|0
1644342910000|2022-02-08 17:55:10|2285.11|2283.61|2285.07|2283.57|2285.11|2283.61|2285.03|2283.53|0
1644342920000|2022-02-08 17:55:20|2285.03|2283.53|2285.07|2283.57|2285.07|2283.57|2284.94|2283.44|0
1644342930000|2022-02-08 17:55:30|2284.89|2283.39|2284.93|2283.43|2284.93|2283.43|2284.85|2283.35|0
1644342940000|2022-02-08 17:55:40|2284.89|2283.39|2285.15|2283.65|2285.15|2283.65|2284.89|2283.39|0
1644342950000|2022-02-08 17:55:50|2285.06|2283.56|2284.93|2283.43|2285.15|2283.65|2284.89|2283.39|0
1644342960000|2022-02-08 17:56:00|2284.89|2283.39|2284.93|2283.43|2284.96|2283.46|2284.76|2283.26|0
1644342970000|2022-02-08 17:56:10|2284.96|2283.46|2284.89|2283.39|2285.15|2283.65|2284.89|2283.39|0
1644342980000|2022-02-08 17:56:20|2284.85|2283.35|2284.89|2283.39|2284.93|2283.43|2284.85|2283.35|0
1644342990000|2022-02-08 17:56:30|2284.91|2283.41|2284.89|2283.39|2284.93|2283.43|2284.89|2283.39|0
1644343000000|2022-02-08 17:56:40|2284.91|2283.41|2284.89|2283.39|2284.93|2283.43|2284.89|2283.39|0
1644343010000|2022-02-08 17:56:50|2284.87|2283.37|2285.11|2283.61|2285.15|2283.65|2284.87|2283.37|0
1644343020000|2022-02-08 17:57:00|2285.15|2283.65|2284.93|2283.43|2285.15|2283.65|2284.93|2283.43|0
1644343030000|2022-02-08 17:57:10|2284.91|2283.41|2284.96|2283.46|2284.96|2283.46|2284.91|2283.41|0
1644343040000|2022-02-08 17:57:20|2284.93|2283.43|2284.89|2283.39|2284.93|2283.43|2284.85|2283.35|0
1644343050000|2022-02-08 17:57:30|2284.85|2283.35|2284.81|2283.31|2284.89|2283.39|2284.59|2283.09|0
1644343060000|2022-02-08 17:57:40|2284.77|2283.27|2284.59|2283.09|2284.77|2283.27|2284.59|2283.09|0
1644343070000|2022-02-08 17:57:50|2284.61|2283.11|2284.55|2283.05|2284.61|2283.11|2284.55|2283.05|0
1644343080000|2022-02-08 17:58:00|2284.59|2283.09|2284.81|2283.31|2284.81|2283.31|2284.55|2283.05|0
1644343090000|2022-02-08 17:58:10|2284.72|2283.22|2284.63|2283.13|2284.81|2283.31|2284.59|2283.09|0
1644343100000|2022-02-08 17:58:20|2284.67|2283.17|2284.81|2283.31|2284.85|2283.35|2284.67|2283.17|0
1644343110000|2022-02-08 17:58:30|2284.77|2283.27|2284.51|2283.01|2284.77|2283.27|2284.51|2283.01|0
1644343120000|2022-02-08 17:58:40|2284.55|2283.05|2284.51|2283.01|2284.55|2283.05|2284.51|2283.01|0
1644343140000|2022-02-08 17:59:00|2284.48|2282.98|2284.23|2282.73|2284.48|2282.98|2284.14|2282.64|0
1644343150000|2022-02-08 17:59:10|2284.27|2282.77|2284.36|2282.86|2284.4|2282.9|2284.14|2282.64|0
1644343160000|2022-02-08 17:59:20|2284.4|2282.9|2284.66|2283.16|2284.66|2283.16|2284.4|2282.9|0
1644343170000|2022-02-08 17:59:30|2284.62|2283.12|2284.44|2282.94|2284.62|2283.12|2284.44|2282.94|0
1644343180000|2022-02-08 17:59:40|2284.4|2282.9|2284.44|2282.94|2284.44|2282.94|2284.4|2282.9|0
1644343190000|2022-02-08 17:59:50|2284.53|2283.03|2284.53|2283.03|2284.62|2283.12|2284.53|2283.03|0
1644343200000|2022-02-08 18:00:00|2284.62|2283.12|2284.58|2283.08|2284.62|2283.12|2284.38|2282.88|0
1644343210000|2022-02-08 18:00:10|2284.49|2282.99|2284.66|2283.16|2284.66|2283.16|2284.36|2282.86|0
1644343220000|2022-02-08 18:00:20|2284.64|2283.14|2284.58|2283.08|2284.66|2283.16|2284.58|2283.08|0
1644343230000|2022-02-08 18:00:30|2284.55|2283.05|2284.58|2283.08|2284.62|2283.12|2284.36|2282.86|0
1644343240000|2022-02-08 18:00:40|2284.62|2283.12|2284.62|2283.12|2284.66|2283.16|2284.55|2283.05|0
1644343250000|2022-02-08 18:00:50|2284.66|2283.16|2284.62|2283.12|2284.66|2283.16|2284.62|2283.12|0
1644343260000|2022-02-08 18:01:00|2284.58|2283.08|2284.36|2282.86|2284.58|2283.08|2284.36|2282.86|0
1644343270000|2022-02-08 18:01:10|2284.32|2282.82|2283.8|2282.3|2284.32|2282.82|2283.8|2282.3|0
1644343280000|2022-02-08 18:01:20|2283.73|2282.23|2283.73|2282.23|2283.77|2282.27|2283.69|2282.19|0
1644343290000|2022-02-08 18:01:30|2283.77|2282.27|2284.01|2282.51|2284.03|2282.53|2283.77|2282.27|0
1644343300000|2022-02-08 18:01:40|2284.03|2282.53|2284.1|2282.6|2284.1|2282.6|2284.03|2282.53|0
1644343310000|2022-02-08 18:01:50|2284.06|2282.56|2283.84|2282.34|2284.06|2282.56|2283.8|2282.3|0
1644343320000|2022-02-08 18:02:00|2283.93|2282.43|2284.32|2282.82|2284.32|2282.82|2283.93|2282.43|0
1644343330000|2022-02-08 18:02:10|2284.4|2282.9|2284.62|2283.12|2284.62|2283.12|2284.4|2282.9|0
1644343340000|2022-02-08 18:02:20|2284.58|2283.08|2284.58|2283.08|2284.62|2283.12|2284.58|2283.08|0
1644343350000|2022-02-08 18:02:30|2284.55|2283.05|2284.58|2283.08|2284.58|2283.08|2284.55|2283.05|0
1644343360000|2022-02-08 18:02:40|2284.62|2283.12|2284.84|2283.34|2284.84|2283.34|2284.62|2283.12|0
1644343370000|2022-02-08 18:02:50|2284.81|2283.31|2284.84|2283.34|2284.84|2283.34|2284.81|2283.31|0
1644343380000|2022-02-08 18:03:00|2284.81|2283.31|2284.81|2283.31|2284.84|2283.34|2284.58|2283.08|0
1644343390000|2022-02-08 18:03:10|2284.71|2283.21|2284.84|2283.34|2284.84|2283.34|2284.62|2283.12|0
1644343400000|2022-02-08 18:03:20|2284.77|2283.27|2284.55|2283.05|2284.77|2283.27|2284.55|2283.05|0
1644343410000|2022-02-08 18:03:30|2284.51|2283.01|2284.51|2283.01|2284.58|2283.08|2284.51|2283.01|0
1644343420000|2022-02-08 18:03:40|2284.42|2282.92|2284.51|2283.01|2284.55|2283.05|2284.25|2282.75|0
1644343430000|2022-02-08 18:03:50|2284.42|2282.92|2284.55|2283.05|2284.58|2283.08|2284.42|2282.92|0
1644343440000|2022-02-08 18:04:00|2284.58|2283.08|2284.55|2283.05|2284.62|2283.12|2284.36|2282.86|0
1644343450000|2022-02-08 18:04:10|2284.36|2282.86|2284.58|2283.08|2284.58|2283.08|2284.36|2282.86|0
1644343460000|2022-02-08 18:04:20|2284.4|2282.9|2284.06|2282.56|2284.4|2282.9|2284.06|2282.56|0
1644343470000|2022-02-08 18:04:30|2283.97|2282.47|2283.97|2282.47|2284.06|2282.56|2283.84|2282.34|0
1644343480000|2022-02-08 18:04:40|2283.93|2282.43|2284.1|2282.6|2284.12|2282.62|2283.93|2282.43|0
1644343490000|2022-02-08 18:04:50|2284.06|2282.56|2284.36|2282.86|2284.36|2282.86|2284.06|2282.56|0
1644343500000|2022-02-08 18:05:00|2284.34|2282.84|2284.32|2282.82|2284.4|2282.9|2284.32|2282.82|0
1644343510000|2022-02-08 18:05:10|2284.29|2282.79|2284.32|2282.82|2284.36|2282.86|2284.29|2282.79|0
1644343520000|2022-02-08 18:05:20|2284.34|2282.84|2284.58|2283.08|2284.6|2283.1|2284.34|2282.84|0
1644343530000|2022-02-08 18:05:30|2284.55|2283.05|2284.55|2283.05|2284.58|2283.08|2284.36|2282.86|0
1644343540000|2022-02-08 18:05:40|2284.45|2282.95|2284.32|2282.82|2284.55|2283.05|2284.32|2282.82|0
1644343550000|2022-02-08 18:05:50|2284.31|2282.81|2284.32|2282.82|2284.32|2282.82|2284.31|2282.81|0
1644343560000|2022-02-08 18:06:00|2284.29|2282.79|2284.06|2282.56|2284.29|2282.79|2284.06|2282.56|0
1644343570000|2022-02-08 18:06:10|2284.03|2282.53|2283.77|2282.27|2284.03|2282.53|2283.77|2282.27|0
1644343580000|2022-02-08 18:06:20|2283.73|2282.23|2283.8|2282.3|2283.8|2282.3|2283.73|2282.23|0
1644343600000|2022-02-08 18:06:40|2283.84|2282.34|2284.58|2283.08|2284.58|2283.08|2283.84|2282.34|0
1644343610000|2022-02-08 18:06:50|2284.62|2283.12|2284.62|2283.12|2284.7|2283.2|2284.58|2283.08|0
1644343620000|2022-02-08 18:07:00|2284.58|2283.08|2284.1|2282.6|2284.62|2283.12|2284.06|2282.56|0
1644343630000|2022-02-08 18:07:10|2284.06|2282.56|2284.03|2282.53|2284.32|2282.82|2284.03|2282.53|0
1644343640000|2022-02-08 18:07:20|2284.06|2282.56|2283.73|2282.23|2284.06|2282.56|2283.73|2282.23|0
1644343650000|2022-02-08 18:07:30|2283.77|2282.27|2283.77|2282.27|2283.77|2282.27|2283.64|2282.14|0
1644343660000|2022-02-08 18:07:40|2283.73|2282.23|2283.69|2282.19|2283.73|2282.23|2283.69|2282.19|0
1644343670000|2022-02-08 18:07:50|2283.6|2282.1|2283.43|2281.93|2283.73|2282.23|2283.34|2281.84|0
1644343680000|2022-02-08 18:08:00|2283.47|2281.97|2283.95|2282.45|2283.99|2282.49|2283.47|2281.97|0
1644343690000|2022-02-08 18:08:10|2283.97|2282.47|2284.03|2282.53|2284.25|2282.75|2283.95|2282.45|0
1644343700000|2022-02-08 18:08:20|2284.06|2282.56|2284.29|2282.79|2284.29|2282.79|2283.99|2282.49|0
1644343710000|2022-02-08 18:08:30|2284.25|2282.75|2284.03|2282.53|2284.29|2282.79|2284.03|2282.53|0
1644343720000|2022-02-08 18:08:40|2283.99|2282.49|2283.99|2282.49|2284.03|2282.53|2283.95|2282.45|0
1644343730000|2022-02-08 18:08:50|2284.03|2282.53|2283.99|2282.49|2284.21|2282.71|2283.95|2282.45|0
1644343740000|2022-02-08 18:09:00|2283.95|2282.45|2283.67|2282.17|2283.95|2282.45|2283.63|2282.13|0
1644343750000|2022-02-08 18:09:10|2283.65|2282.15|2283.69|2282.19|2283.69|2282.19|2283.61|2282.11|0
1644343760000|2022-02-08 18:09:20|2283.68|2282.18|2283.9|2282.4|2283.9|2282.4|2283.68|2282.18|0
1644343770000|2022-02-08 18:09:30|2283.86|2282.36|2283.67|2282.17|2283.86|2282.36|2283.67|2282.17|0
1644343780000|2022-02-08 18:09:40|2283.63|2282.13|2283.93|2282.43|2283.93|2282.43|2283.63|2282.13|0
1644343790000|2022-02-08 18:09:50|2283.97|2282.47|2283.89|2282.39|2283.97|2282.47|2283.78|2282.28|0
1644343800000|2022-02-08 18:10:00|2283.93|2282.43|2283.63|2282.13|2283.93|2282.43|2283.59|2282.09|0
1644343810000|2022-02-08 18:10:10|2283.59|2282.09|2283.33|2281.83|2283.63|2282.13|2283.33|2281.83|0
1644343820000|2022-02-08 18:10:20|2283.3|2281.8|2283.3|2281.8|2283.3|2281.8|2283.04|2281.54|0
1644343830000|2022-02-08 18:10:30|2283.26|2281.76|2283.33|2281.83|2283.33|2281.83|2283.26|2281.76|0
1644343840000|2022-02-08 18:10:40|2283.37|2281.87|2283.59|2282.09|2283.85|2282.35|2283.33|2281.83|0
1644343850000|2022-02-08 18:10:50|2283.61|2282.11|2283.63|2282.13|2283.65|2282.15|2283.59|2282.09|0
1644343860000|2022-02-08 18:11:00|2283.67|2282.17|2283.89|2282.39|2283.93|2282.43|2283.67|2282.17|0
1644343870000|2022-02-08 18:11:10|2283.93|2282.43|2284.01|2282.51|2284.23|2282.73|2283.89|2282.39|0
1644343880000|2022-02-08 18:11:20|2284.1|2282.6|2284.23|2282.73|2284.23|2282.73|2283.97|2282.47|0
1644343890000|2022-02-08 18:11:30|2284.19|2282.69|2284.4|2282.9|2284.49|2282.99|2284.01|2282.51|0
1644343900000|2022-02-08 18:11:40|2284.49|2282.99|2284.43|2282.93|2284.56|2283.06|2284.4|2282.9|0
1644343910000|2022-02-08 18:11:50|2284.53|2283.03|2284.27|2282.77|2284.56|2283.06|2284.27|2282.77|0
1644343920000|2022-02-08 18:12:00|2284.3|2282.8|2284.56|2283.06|2284.6|2283.1|2284.3|2282.8|0
1644343930000|2022-02-08 18:12:10|2284.55|2283.05|2284.56|2283.06|2284.6|2283.1|2284.53|2283.03|0
1644343940000|2022-02-08 18:12:20|2284.55|2283.05|2284.56|2283.06|2284.6|2283.1|2284.53|2283.03|0
1644343950000|2022-02-08 18:12:30|2284.53|2283.03|2284.56|2283.06|2284.6|2283.1|2284.34|2282.84|0
1644343960000|2022-02-08 18:12:40|2284.58|2283.08|2284.56|2283.06|2284.6|2283.1|2284.56|2283.06|0
1644343970000|2022-02-08 18:12:50|2284.53|2283.03|2284.43|2282.93|2284.56|2283.06|2284.34|2282.84|0
1644343980000|2022-02-08 18:13:00|2284.53|2283.03|2284.3|2282.8|2284.53|2283.03|2284.3|2282.8|0
1644343990000|2022-02-08 18:13:10|2284.34|2282.84|2284.17|2282.67|2284.34|2282.84|2284.17|2282.67|0
1644344000000|2022-02-08 18:13:20|2284.27|2282.77|2284.43|2282.93|2284.55|2283.05|2284.27|2282.77|0
1644344010000|2022-02-08 18:13:30|2284.53|2283.03|2284.43|2282.93|2284.6|2283.1|2284.34|2282.84|0
1644344020000|2022-02-08 18:13:40|2284.45|2282.95|2284.6|2283.1|2284.6|2283.1|2284.45|2282.95|0
1644344030000|2022-02-08 18:13:50|2284.64|2283.14|2284.64|2283.14|2284.64|2283.14|2284.6|2283.1|0
1644344040000|2022-02-08 18:14:00|2284.6|2283.1|2284.38|2282.88|2284.6|2283.1|2284.38|2282.88|0
1644344050000|2022-02-08 18:14:10|2284.34|2282.84|2284.42|2282.92|2284.42|2282.92|2284.29|2282.79|0
1644344060000|2022-02-08 18:14:20|2284.46|2282.96|2284.2|2282.7|2284.46|2282.96|2284.16|2282.66|0
1644344070000|2022-02-08 18:14:30|2284.16|2282.66|2284.2|2282.7|2284.2|2282.7|2284.16|2282.66|0
1644344080000|2022-02-08 18:14:40|2284.16|2282.66|2284.2|2282.7|2284.2|2282.7|2284.16|2282.66|0
1644344090000|2022-02-08 18:14:50|2284.18|2282.68|2284.4|2282.9|2284.44|2282.94|2284.18|2282.68|0
1644344100000|2022-02-08 18:15:00|2284.42|2282.92|2284.16|2282.66|2284.42|2282.92|2284.12|2282.62|0
1644344110000|2022-02-08 18:15:10|2284.12|2282.62|2284.14|2282.64|2284.16|2282.66|2284.12|2282.62|0
1644344120000|2022-02-08 18:15:20|2284.16|2282.66|2283.99|2282.49|2284.16|2282.66|2283.86|2282.36|0
1644344130000|2022-02-08 18:15:30|2284.03|2282.53|2283.6|2282.1|2284.12|2282.62|2283.56|2282.06|0
1644344140000|2022-02-08 18:15:40|2283.56|2282.06|2283.75|2282.25|2283.78|2282.28|2283.56|2282.06|0
1644344150000|2022-02-08 18:15:50|2283.76|2282.26|2283.71|2282.21|2283.76|2282.26|2283.49|2281.99|0
1644344160000|2022-02-08 18:16:00|2283.67|2282.17|2283.41|2281.91|2283.67|2282.17|2283.41|2281.91|0
1644344170000|2022-02-08 18:16:10|2283.43|2281.93|2283.59|2282.09|2283.63|2282.13|2283.43|2281.93|0
1644344180000|2022-02-08 18:16:20|2283.52|2282.02|2283.52|2282.02|2283.56|2282.06|2283|2281.5|0
1644344190000|2022-02-08 18:16:30|2283.56|2282.06|2283.3|2281.8|2283.56|2282.06|2283.26|2281.76|0
1644344200000|2022-02-08 18:16:40|2283.26|2281.76|2282.92|2281.42|2283.26|2281.76|2282.88|2281.38|0
1644344210000|2022-02-08 18:16:50|2282.88|2281.38|2282.24|2280.74|2282.92|2281.42|2282.2|2280.7|0
1644344220000|2022-02-08 18:17:00|2282.33|2280.83|2282.46|2280.96|2282.5|2281|2282.33|2280.83|0
1644344230000|2022-02-08 18:17:10|2282.42|2280.92|2282.11|2280.61|2282.42|2280.92|2282.11|2280.61|0
1644344240000|2022-02-08 18:17:20|2282.07|2280.57|2282.44|2280.94|2282.44|2280.94|2281.98|2280.48|0
1644344250000|2022-02-08 18:17:30|2282.35|2280.85|2282.13|2280.63|2282.44|2280.94|2282|2280.5|0
1644344260000|2022-02-08 18:17:40|2282.22|2280.72|2282.48|2280.98|2282.48|2280.98|2282.09|2280.59|0
1644344270000|2022-02-08 18:17:50|2282.44|2280.94|2282.56|2281.06|2282.74|2281.24|2282.44|2280.94|0
1644344280000|2022-02-08 18:18:00|2282.74|2281.24|2283.36|2281.86|2283.37|2281.87|2282.61|2281.11|0
1644344290000|2022-02-08 18:18:10|2283.34|2281.84|2283.41|2281.91|2283.41|2281.91|2283.11|2281.61|0
1644344300000|2022-02-08 18:18:20|2283.37|2281.87|2283.45|2281.95|2283.49|2281.99|2283.15|2281.65|0
1644344310000|2022-02-08 18:18:30|2283.49|2281.99|2283.62|2282.12|2283.71|2282.21|2283.45|2281.95|0
1644344320000|2022-02-08 18:18:40|2283.6|2282.1|2283.75|2282.25|2283.75|2282.25|2283.49|2281.99|0
1644344330000|2022-02-08 18:18:50|2283.71|2282.21|2283.71|2282.21|2283.75|2282.25|2283.67|2282.17|0
1644344340000|2022-02-08 18:19:00|2283.75|2282.25|2283.79|2282.29|2283.79|2282.29|2283.75|2282.25|0
1644344350000|2022-02-08 18:19:10|2283.81|2282.31|2283.75|2282.25|2283.82|2282.32|2283.75|2282.25|0
1644344360000|2022-02-08 18:19:20|2283.79|2282.29|2283.75|2282.25|2283.79|2282.29|2283.71|2282.21|0
1644344370000|2022-02-08 18:19:30|2283.73|2282.23|2283.45|2281.95|2283.73|2282.23|2283.41|2281.91|0
1644344380000|2022-02-08 18:19:40|2283.43|2281.93|2283.37|2281.87|2283.43|2281.93|2283.37|2281.87|0
1644344390000|2022-02-08 18:19:50|2283.28|2281.78|2283.36|2281.86|2283.37|2281.87|2283.15|2281.65|0
1644344400000|2022-02-08 18:20:00|2283.37|2281.87|2283.04|2281.54|2283.37|2281.87|2282.87|2281.37|0
1644344410000|2022-02-08 18:20:10|2283|2281.5|2283.22|2281.72|2283.22|2281.72|2282.91|2281.41|0
1644344420000|2022-02-08 18:20:20|2283.13|2281.63|2283.26|2281.76|2283.26|2281.76|2283|2281.5|0
1644344430000|2022-02-08 18:20:30|2283.28|2281.78|2282.96|2281.46|2283.28|2281.78|2282.96|2281.46|0
1644344440000|2022-02-08 18:20:40|2283|2281.5|2282.96|2281.46|2283|2281.5|2282.87|2281.37|0
1644344450000|2022-02-08 18:20:50|2283|2281.5|2283.26|2281.76|2283.26|2281.76|2282.96|2281.46|0
1644344460000|2022-02-08 18:21:00|2283.22|2281.72|2283.74|2282.24|2283.82|2282.32|2283.22|2281.72|0
1644344470000|2022-02-08 18:21:10|2283.78|2282.28|2283.82|2282.32|2283.82|2282.32|2283.54|2282.04|0
1644344480000|2022-02-08 18:21:20|2283.73|2282.23|2283.74|2282.24|2283.74|2282.24|2283.52|2282.02|0
1644344490000|2022-02-08 18:21:30|2283.65|2282.15|2283.82|2282.32|2283.82|2282.32|2283.56|2282.06|0
1644344500000|2022-02-08 18:21:40|2283.91|2282.41|2283.78|2282.28|2284|2282.5|2283.78|2282.28|0
1644344510000|2022-02-08 18:21:50|2283.82|2282.32|2283.82|2282.32|2283.84|2282.34|2283.78|2282.28|0
1644344520000|2022-02-08 18:22:00|2283.78|2282.28|2283.86|2282.36|2283.86|2282.36|2283.78|2282.28|0
1644344530000|2022-02-08 18:22:10|2283.89|2282.39|2283.8|2282.3|2284.08|2282.58|2283.8|2282.3|0
1644344540000|2022-02-08 18:22:20|2283.78|2282.28|2283.82|2282.32|2283.82|2282.32|2283.69|2282.19|0
1644344550000|2022-02-08 18:22:30|2283.73|2282.23|2283.56|2282.06|2283.82|2282.32|2283.56|2282.06|0
1644344560000|2022-02-08 18:22:40|2283.52|2282.02|2283.3|2281.8|2283.52|2282.02|2283.3|2281.8|0
1644344570000|2022-02-08 18:22:50|2283.34|2281.84|2283.6|2282.1|2283.6|2282.1|2283.34|2281.84|0
1644344580000|2022-02-08 18:23:00|2283.5|2282|2283.34|2281.84|2283.6|2282.1|2283.34|2281.84|0
1644344590000|2022-02-08 18:23:10|2283.3|2281.8|2283.17|2281.67|2283.3|2281.8|2283.17|2281.67|0
1644344600000|2022-02-08 18:23:20|2283.08|2281.58|2283.08|2281.58|2283.08|2281.58|2283|2281.5|0
1644344610000|2022-02-08 18:23:30|2283.04|2281.54|2282.74|2281.24|2283.04|2281.54|2282.66|2281.16|0
1644344620000|2022-02-08 18:23:40|2282.7|2281.2|2282.94|2281.44|2282.96|2281.46|2282.7|2281.2|0
1644344630000|2022-02-08 18:23:50|2282.85|2281.35|2282.96|2281.46|2283|2281.5|2282.74|2281.24|0
1644344640000|2022-02-08 18:24:00|2282.92|2281.42|2282.74|2281.24|2282.96|2281.46|2282.74|2281.24|0
1644344650000|2022-02-08 18:24:10|2282.7|2281.2|2282.61|2281.11|2282.78|2281.28|2282.52|2281.02|0
1644344660000|2022-02-08 18:24:20|2282.7|2281.2|2282.7|2281.2|2282.74|2281.24|2282.61|2281.11|0
1644344670000|2022-02-08 18:24:30|2282.74|2281.24|2282.74|2281.24|2282.74|2281.24|2282.48|2280.98|0
1644344680000|2022-02-08 18:24:40|2282.7|2281.2|2282.74|2281.24|2282.74|2281.24|2282.7|2281.2|0
1644344690000|2022-02-08 18:24:50|2282.7|2281.2|2282.7|2281.2|2282.7|2281.2|2282.7|2281.2|0
1644344700000|2022-02-08 18:25:00|2282.61|2281.11|2282.07|2280.57|2282.61|2281.11|2282.07|2280.57|0
1644344710000|2022-02-08 18:25:10|2282.11|2280.61|2282.7|2281.2|2282.7|2281.2|2282.11|2280.61|0
1644344720000|2022-02-08 18:25:20|2282.79|2281.29|2282.66|2281.16|2282.79|2281.29|2282.66|2281.16|0
1644344730000|2022-02-08 18:25:30|2282.57|2281.07|2282.44|2280.94|2282.57|2281.07|2282.44|2280.94|0
1644344740000|2022-02-08 18:25:40|2282.48|2280.98|2282.46|2280.96|2282.66|2281.16|2282.44|2280.94|0
1644344750000|2022-02-08 18:25:50|2282.48|2280.98|2282.4|2280.9|2282.57|2281.07|2282.37|2280.87|0
1644344760000|2022-02-08 18:26:00|2282.37|2280.87|2281.33|2279.83|2282.37|2280.87|2281.33|2279.83|0
1644344770000|2022-02-08 18:26:10|2281.29|2279.79|2281.59|2280.09|2281.59|2280.09|2281.29|2279.79|0
1644344780000|2022-02-08 18:26:20|2281.62|2280.12|2282.03|2280.53|2282.07|2280.57|2281.62|2280.12|0
1644344790000|2022-02-08 18:26:30|2281.99|2280.49|2281.85|2280.35|2281.99|2280.49|2281.81|2280.31|0
1644344800000|2022-02-08 18:26:40|2281.94|2280.44|2281.95|2280.45|2282.07|2280.57|2281.81|2280.31|0
1644344810000|2022-02-08 18:26:50|2281.77|2280.27|2281.77|2280.27|2281.99|2280.49|2281.77|2280.27|0
1644344820000|2022-02-08 18:27:00|2281.81|2280.31|2282.07|2280.57|2282.33|2280.83|2281.81|2280.31|0
1644344830000|2022-02-08 18:27:10|2282.03|2280.53|2282.03|2280.53|2282.11|2280.61|2282.03|2280.53|0
1644344840000|2022-02-08 18:27:20|2282.07|2280.57|2281.81|2280.31|2282.07|2280.57|2281.77|2280.27|0
1644344850000|2022-02-08 18:27:30|2281.79|2280.29|2281.9|2280.4|2281.9|2280.4|2281.77|2280.27|0
1644344860000|2022-02-08 18:27:40|2281.99|2280.49|2282.07|2280.57|2282.07|2280.57|2281.77|2280.27|0
1644344870000|2022-02-08 18:27:50|2282.11|2280.61|2282.2|2280.7|2282.33|2280.83|2282.11|2280.61|0
1644344880000|2022-02-08 18:28:00|2282.29|2280.79|2282.14|2280.64|2282.33|2280.83|2282.11|2280.61|0
1644344890000|2022-02-08 18:28:10|2282.24|2280.74|2282.18|2280.68|2282.63|2281.13|2282.14|2280.64|0
1644344900000|2022-02-08 18:28:20|2282.37|2280.87|2282.34|2280.84|2282.44|2280.94|2282.18|2280.68|0
1644344910000|2022-02-08 18:28:30|2282.31|2280.81|2282.08|2280.58|2282.31|2280.81|2282.05|2280.55|0
1644344920000|2022-02-08 18:28:40|2282.12|2280.62|2282.16|2280.66|2282.16|2280.66|2282.08|2280.58|0
1644344930000|2022-02-08 18:28:50|2282.2|2280.7|2282.38|2280.88|2282.42|2280.92|2282.2|2280.7|0
1644344940000|2022-02-08 18:29:00|2282.34|2280.84|2282.46|2280.96|2282.46|2280.96|2282.16|2280.66|0
1644344950000|2022-02-08 18:29:10|2282.42|2280.92|2282.12|2280.62|2282.42|2280.92|2282.03|2280.53|0
1644344960000|2022-02-08 18:29:20|2282.03|2280.53|2282.2|2280.7|2282.2|2280.7|2282.03|2280.53|0
1644344970000|2022-02-08 18:29:30|2282.24|2280.74|2282.08|2280.58|2282.42|2280.92|2282.08|2280.58|0
1644344980000|2022-02-08 18:29:40|2282.12|2280.62|2281.94|2280.44|2282.12|2280.62|2281.86|2280.36|0
1644344990000|2022-02-08 18:29:50|2281.92|2280.42|2281.9|2280.4|2281.94|2280.44|2281.9|2280.4|0
1644345000000|2022-02-08 18:30:00|2281.92|2280.42|2282.12|2280.62|2282.2|2280.7|2281.9|2280.4|0
1644345010000|2022-02-08 18:30:10|2282.05|2280.55|2282.16|2280.66|2282.16|2280.66|2281.86|2280.36|0
1644345020000|2022-02-08 18:30:20|2282.2|2280.7|2282.5|2281|2282.5|2281|2282.2|2280.7|0
1644345030000|2022-02-08 18:30:30|2282.48|2280.98|2282.79|2281.29|2282.79|2281.29|2282.46|2280.96|0
1644345040000|2022-02-08 18:30:40|2282.76|2281.26|2282.5|2281|2282.79|2281.29|2282.46|2280.96|0
1644345050000|2022-02-08 18:30:50|2282.53|2281.03|2282.53|2281.03|2282.76|2281.26|2282.53|2281.03|0
1644345060000|2022-02-08 18:31:00|2282.51|2281.01|2282.79|2281.29|2282.79|2281.29|2282.5|2281|0
1644345070000|2022-02-08 18:31:10|2282.83|2281.33|2282.83|2281.33|2282.83|2281.33|2282.79|2281.29|0
1644345080000|2022-02-08 18:31:20|2282.87|2281.37|2283.1|2281.6|2283.1|2281.6|2282.79|2281.29|0
1644345090000|2022-02-08 18:31:30|2283.47|2281.97|2283.19|2281.69|2283.73|2282.23|2283.09|2281.59|0
1644345100000|2022-02-08 18:31:40|2283.21|2281.71|2283.21|2281.71|2283.21|2281.71|2283.17|2281.67|0
1644345110000|2022-02-08 18:31:50|2283.13|2281.63|2283.13|2281.63|2283.17|2281.67|2283.13|2281.63|0
1644345120000|2022-02-08 18:32:00|2283.17|2281.67|2283.17|2281.67|2283.21|2281.71|2283.15|2281.65|0
1644345130000|2022-02-08 18:32:10|2283.21|2281.71|2283.17|2281.67|2283.21|2281.71|2283.13|2281.63|0
1644345140000|2022-02-08 18:32:20|2283.21|2281.71|2283.21|2281.71|2283.43|2281.93|2283.17|2281.67|0
1644345150000|2022-02-08 18:32:30|2283.39|2281.89|2283.43|2281.93|2283.45|2281.95|2283.39|2281.89|0
1644345160000|2022-02-08 18:32:40|2283.39|2281.89|2283.43|2281.93|2283.47|2281.97|2283.39|2281.89|0
1644345170000|2022-02-08 18:32:50|2283.47|2281.97|2283.69|2282.19|2283.69|2282.19|2283.43|2281.93|0
1644345180000|2022-02-08 18:33:00|2283.61|2282.11|2283.39|2281.89|2283.61|2282.11|2283.35|2281.85|0
1644345190000|2022-02-08 18:33:10|2283.35|2281.85|2283.43|2281.93|2283.43|2281.93|2283.17|2281.67|0
1644345200000|2022-02-08 18:33:20|2283.39|2281.89|2283.13|2281.63|2283.43|2281.93|2283.13|2281.63|0
1644345210000|2022-02-08 18:33:30|2283.04|2281.54|2283.17|2281.67|2283.17|2281.67|2283.04|2281.54|0
1644345220000|2022-02-08 18:33:40|2283.19|2281.69|2283.43|2281.93|2283.43|2281.93|2283.17|2281.67|0
1644345230000|2022-02-08 18:33:50|2283.39|2281.89|2283.3|2281.8|2283.43|2281.93|2283.3|2281.8|0
1644345240000|2022-02-08 18:34:00|2283.21|2281.71|2283.17|2281.67|2283.21|2281.71|2283.13|2281.63|0
1644345250000|2022-02-08 18:34:10|2283.15|2281.65|2283.17|2281.67|2283.17|2281.67|2282.91|2281.41|0
1644345260000|2022-02-08 18:34:20|2283.13|2281.63|2283.13|2281.63|2283.17|2281.67|2283.09|2281.59|0
1644345270000|2022-02-08 18:34:30|2283.15|2281.65|2283.26|2281.76|2283.26|2281.76|2283.15|2281.65|0
1644345280000|2022-02-08 18:34:40|2283.17|2281.67|2283.13|2281.63|2283.35|2281.85|2283.13|2281.63|0
1644345290000|2022-02-08 18:34:50|2283.17|2281.67|2283.32|2281.82|2283.43|2281.93|2283.17|2281.67|0
1644345300000|2022-02-08 18:35:00|2283.34|2281.84|2283.76|2282.26|2283.93|2282.43|2283.34|2281.84|0
1644345310000|2022-02-08 18:35:10|2283.78|2282.28|2283.84|2282.34|2283.84|2282.34|2283.76|2282.26|0
1644345320000|2022-02-08 18:35:20|2283.88|2282.38|2283.84|2282.34|2284.06|2282.56|2283.84|2282.34|0
1644345330000|2022-02-08 18:35:30|2283.86|2282.36|2283.88|2282.38|2284.01|2282.51|2283.8|2282.3|0
1644345340000|2022-02-08 18:35:40|2283.92|2282.42|2283.88|2282.38|2284.1|2282.6|2283.84|2282.34|0
1644345350000|2022-02-08 18:35:50|2283.84|2282.34|2283.84|2282.34|2283.88|2282.38|2283.8|2282.3|0
1644345360000|2022-02-08 18:36:00|2283.8|2282.3|2283.92|2282.42|2284.14|2282.64|2283.8|2282.3|0
1644345370000|2022-02-08 18:36:10|2283.88|2282.38|2283.84|2282.34|2283.97|2282.47|2283.82|2282.32|0
1644345380000|2022-02-08 18:36:20|2283.86|2282.36|2284.18|2282.68|2284.18|2282.68|2283.84|2282.34|0
1644345390000|2022-02-08 18:36:30|2284.14|2282.64|2284.18|2282.68|2284.4|2282.9|2284.06|2282.56|0
1644345400000|2022-02-08 18:36:40|2284.21|2282.71|2284.06|2282.56|2284.21|2282.71|2284.06|2282.56|0
1644345410000|2022-02-08 18:36:50|2284.1|2282.6|2284.06|2282.56|2284.14|2282.64|2284.06|2282.56|0
1644345420000|2022-02-08 18:37:00|2283.97|2282.47|2283.8|2282.3|2284.1|2282.6|2283.8|2282.3|0
1644345430000|2022-02-08 18:37:10|2283.78|2282.28|2283.84|2282.34|2284.06|2282.56|2283.78|2282.28|0
1644345440000|2022-02-08 18:37:20|2283.8|2282.3|2283.76|2282.26|2283.8|2282.3|2283.34|2281.84|0
1644345450000|2022-02-08 18:37:30|2283.73|2282.23|2283.47|2281.97|2283.76|2282.26|2283.47|2281.97|0
1644345460000|2022-02-08 18:37:40|2283.43|2281.93|2283.39|2281.89|2283.47|2281.97|2283.26|2281.76|0
1644345470000|2022-02-08 18:37:50|2283.47|2281.97|2283.47|2281.97|2283.5|2282|2283.43|2281.93|0
1644345480000|2022-02-08 18:38:00|2283.43|2281.93|2283.13|2281.63|2283.47|2281.97|2283.13|2281.63|0
1644345490000|2022-02-08 18:38:10|2283.09|2281.59|2282.76|2281.26|2283.09|2281.59|2282.53|2281.03|0
1644345500000|2022-02-08 18:38:20|2282.66|2281.16|2282.79|2281.29|2282.92|2281.42|2282.63|2281.13|0
1644345510000|2022-02-08 18:38:30|2282.89|2281.39|2282.76|2281.26|2283.13|2281.63|2282.76|2281.26|0
1644345520000|2022-02-08 18:38:40|2282.77|2281.27|2282.79|2281.29|2282.83|2281.33|2282.76|2281.26|0
1644345530000|2022-02-08 18:38:50|2282.76|2281.26|2282.79|2281.29|2282.83|2281.33|2282.76|2281.26|0
1644345540000|2022-02-08 18:39:00|2282.83|2281.33|2282.83|2281.33|2282.85|2281.35|2282.79|2281.29|0
1644345550000|2022-02-08 18:39:10|2282.79|2281.29|2282.79|2281.29|2282.83|2281.33|2282.76|2281.26|0
1644345560000|2022-02-08 18:39:20|2282.76|2281.26|2283.03|2281.53|2283.07|2281.57|2282.76|2281.26|0
1644345570000|2022-02-08 18:39:30|2283|2281.5|2282.7|2281.2|2283|2281.5|2282.7|2281.2|0
1644345580000|2022-02-08 18:39:40|2282.66|2281.16|2282.44|2280.94|2282.7|2281.2|2282.38|2280.88|0
1644345590000|2022-02-08 18:39:50|2282.48|2280.98|2282.92|2281.42|2282.96|2281.46|2282.48|2280.98|0
1644345600000|2022-02-08 18:40:00|2282.94|2281.44|2283|2281.5|2283.03|2281.53|2282.74|2281.24|0
1644345610000|2022-02-08 18:40:10|2282.96|2281.46|2283.03|2281.53|2283.16|2281.66|2282.87|2281.37|0
1644345620000|2022-02-08 18:40:20|2283|2281.5|2282.88|2281.38|2283.03|2281.53|2282.74|2281.24|0
1644345630000|2022-02-08 18:40:30|2282.98|2281.48|2283.03|2281.53|2283.03|2281.53|2282.87|2281.37|0
1644345640000|2022-02-08 18:40:40|2283.01|2281.51|2283.03|2281.53|2283.13|2281.63|2283|2281.5|0
1644345650000|2022-02-08 18:40:50|2283|2281.5|2282.96|2281.46|2283.01|2281.51|2282.96|2281.46|0
1644345660000|2022-02-08 18:41:00|2283|2281.5|2283.01|2281.51|2283.14|2281.64|2283|2281.5|0
1644345670000|2022-02-08 18:41:10|2283.03|2281.53|2282.62|2281.12|2283.29|2281.79|2282.62|2281.12|0
1644345680000|2022-02-08 18:41:20|2282.58|2281.08|2282.36|2280.86|2282.64|2281.14|2282.36|2280.86|0
1644345690000|2022-02-08 18:41:30|2282.34|2280.84|2282.32|2280.82|2282.38|2280.88|2282.1|2280.6|0
1644345700000|2022-02-08 18:41:40|2282.36|2280.86|2281.99|2280.49|2282.44|2280.94|2281.99|2280.49|0
1644345710000|2022-02-08 18:41:50|2281.9|2280.4|2282.29|2280.79|2282.32|2280.82|2281.9|2280.4|0
1644345720000|2022-02-08 18:42:00|2282.3|2280.8|2282.66|2281.16|2282.7|2281.2|2282.3|2280.8|0
1644345730000|2022-02-08 18:42:10|2282.62|2281.12|2282.74|2281.24|2282.74|2281.24|2282.62|2281.12|0
1644345740000|2022-02-08 18:42:20|2282.7|2281.2|2282.74|2281.24|2282.74|2281.24|2282.7|2281.2|0
1644345750000|2022-02-08 18:42:30|2282.72|2281.22|2282.7|2281.2|2282.72|2281.22|2282.48|2280.98|0
1644345760000|2022-02-08 18:42:40|2282.68|2281.18|2282.66|2281.16|2282.68|2281.18|2282.44|2280.94|0
1644345770000|2022-02-08 18:42:50|2282.7|2281.2|2282.7|2281.2|2282.7|2281.2|2282.66|2281.16|0
1644345780000|2022-02-08 18:43:00|2282.72|2281.22|2282.53|2281.03|2282.74|2281.24|2282.4|2280.9|0
1644345790000|2022-02-08 18:43:10|2282.44|2280.94|2282.1|2280.6|2282.51|2281.01|2281.84|2280.34|0
1644345800000|2022-02-08 18:43:20|2282.06|2280.56|2281.82|2280.32|2282.06|2280.56|2281.8|2280.3|0
1644345810000|2022-02-08 18:43:30|2281.84|2280.34|2281.88|2280.38|2282.08|2280.58|2281.82|2280.32|0
1644345820000|2022-02-08 18:43:40|2281.84|2280.34|2281.97|2280.47|2281.97|2280.47|2281.8|2280.3|0
1644345830000|2022-02-08 18:43:50|2281.88|2280.38|2281.88|2280.38|2282.1|2280.6|2281.84|2280.34|0
1644345840000|2022-02-08 18:44:00|2281.84|2280.34|2282.14|2280.64|2282.14|2280.64|2281.84|2280.34|0
1644345850000|2022-02-08 18:44:10|2282.18|2280.68|2282.14|2280.64|2282.18|2280.68|2282.1|2280.6|0
1644345860000|2022-02-08 18:44:20|2282.1|2280.6|2281.84|2280.34|2282.1|2280.6|2281.84|2280.34|0
1644345870000|2022-02-08 18:44:30|2281.8|2280.3|2282.1|2280.6|2282.1|2280.6|2281.8|2280.3|0
1644345880000|2022-02-08 18:44:40|2282.01|2280.51|2282.14|2280.64|2282.36|2280.86|2281.86|2280.36|0
1644345890000|2022-02-08 18:44:50|2282.23|2280.73|2282.27|2280.77|2282.36|2280.86|2282.16|2280.66|0
1644345900000|2022-02-08 18:45:00|2282.36|2280.86|2282.14|2280.64|2282.44|2280.94|2281.9|2280.4|0
1644345910000|2022-02-08 18:45:10|2282.1|2280.6|2282.01|2280.51|2282.1|2280.6|2281.88|2280.38|0
1644345920000|2022-02-08 18:45:20|2281.92|2280.42|2281.58|2280.08|2281.92|2280.42|2281.58|2280.08|0
1644345930000|2022-02-08 18:45:30|2281.62|2280.12|2281.88|2280.38|2281.88|2280.38|2281.62|2280.12|0
1644345940000|2022-02-08 18:45:40|2281.92|2280.42|2281.58|2280.08|2281.92|2280.42|2281.58|2280.08|0
1644345950000|2022-02-08 18:45:50|2281.54|2280.04|2281.54|2280.04|2281.62|2280.12|2281.32|2279.82|0
1644345960000|2022-02-08 18:46:00|2281.58|2280.08|2281.88|2280.38|2281.88|2280.38|2281.58|2280.08|0
1644345970000|2022-02-08 18:46:10|2281.86|2280.36|2281.88|2280.38|2282.01|2280.51|2281.84|2280.34|0
1644345990000|2022-02-08 18:46:30|2281.84|2280.34|2282.25|2280.75|2282.25|2280.75|2281.84|2280.34|0
1644346000000|2022-02-08 18:46:40|2282.22|2280.72|2282.48|2280.98|2282.51|2281.01|2282.22|2280.72|0
1644346010000|2022-02-08 18:46:50|2282.51|2281.01|2282.74|2281.24|2282.81|2281.31|2282.48|2280.98|0
1644346020000|2022-02-08 18:47:00|2282.64|2281.14|2282.55|2281.05|2282.77|2281.27|2282.48|2280.98|0
1644346030000|2022-02-08 18:47:10|2282.74|2281.24|2282.55|2281.05|2282.74|2281.24|2282.51|2281.01|0
1644346040000|2022-02-08 18:47:20|2282.51|2281.01|2282.33|2280.83|2282.51|2281.01|2282.25|2280.75|0
1644346050000|2022-02-08 18:47:30|2282.37|2280.87|2282.59|2281.09|2282.74|2281.24|2282.37|2280.87|0
1644346060000|2022-02-08 18:47:40|2282.63|2281.13|2282.33|2280.83|2282.72|2281.22|2282.33|2280.83|0
1644346070000|2022-02-08 18:47:50|2282.31|2280.81|2282.42|2280.92|2282.55|2281.05|2282.31|2280.81|0
1644346080000|2022-02-08 18:48:00|2282.46|2280.96|2282.37|2280.87|2282.55|2281.05|2282.33|2280.83|0
1644346090000|2022-02-08 18:48:10|2282.33|2280.83|2282.29|2280.79|2282.33|2280.83|2282.25|2280.75|0
1644346100000|2022-02-08 18:48:20|2282.25|2280.75|2282.33|2280.83|2282.33|2280.83|2282.07|2280.57|0
1644346110000|2022-02-08 18:48:30|2282.29|2280.79|2282.37|2280.87|2282.37|2280.87|2282.2|2280.7|0
1644346120000|2022-02-08 18:48:40|2282.39|2280.89|2282.63|2281.13|2282.63|2281.13|2282.39|2280.89|0
1644346130000|2022-02-08 18:48:50|2282.61|2281.11|2282.42|2280.92|2282.61|2281.11|2282.41|2280.91|0
1644346140000|2022-02-08 18:49:00|2282.44|2280.94|2282.39|2280.89|2282.67|2281.17|2282.37|2280.87|0
1644346150000|2022-02-08 18:49:10|2282.41|2280.91|2282.41|2280.91|2282.41|2280.91|2282.11|2280.61|0
1644346160000|2022-02-08 18:49:20|2282.42|2280.92|2282.67|2281.17|2282.67|2281.17|2282.41|2280.91|0
1644346170000|2022-02-08 18:49:30|2282.66|2281.16|2282.66|2281.16|2282.66|2281.16|2282.43|2280.93|0
1644346180000|2022-02-08 18:49:40|2282.62|2281.12|2282.66|2281.16|2282.69|2281.19|2282.4|2280.9|0
1644346190000|2022-02-08 18:49:50|2282.69|2281.19|2282.69|2281.19|2282.69|2281.19|2282.43|2280.93|0
1644346200000|2022-02-08 18:50:00|2282.66|2281.16|2282.4|2280.9|2282.66|2281.16|2282.4|2280.9|0
1644346210000|2022-02-08 18:50:10|2282.41|2280.91|2282.14|2280.64|2282.43|2280.93|2282.14|2280.64|0
1644346220000|2022-02-08 18:50:20|2282.23|2280.73|2282.43|2280.93|2282.43|2280.93|2282.14|2280.64|0
1644346230000|2022-02-08 18:50:30|2282.41|2280.91|2282.36|2280.86|2282.43|2280.93|2282.36|2280.86|0
1644346240000|2022-02-08 18:50:40|2282.34|2280.84|2282.4|2280.9|2282.4|2280.9|2282.14|2280.64|0
1644346250000|2022-02-08 18:50:50|2282.38|2280.88|2282.06|2280.56|2282.38|2280.88|2281.8|2280.3|0
1644346260000|2022-02-08 18:51:00|2282.08|2280.58|2282.06|2280.56|2282.1|2280.6|2281.8|2280.3|0
1644346270000|2022-02-08 18:51:10|2282.08|2280.58|2282.1|2280.6|2282.1|2280.6|2282.06|2280.56|0
1644346280000|2022-02-08 18:51:20|2282.06|2280.56|2282.06|2280.56|2282.1|2280.6|2282.02|2280.52|0
1644346290000|2022-02-08 18:51:30|2282.1|2280.6|2281.96|2280.46|2282.1|2280.6|2281.76|2280.26|0
1644346300000|2022-02-08 18:51:40|2281.98|2280.48|2281.98|2280.48|2282.06|2280.56|2281.98|2280.48|0
1644346310000|2022-02-08 18:51:50|2282|2280.5|2281.98|2280.48|2282.02|2280.52|2281.98|2280.48|0
1644346320000|2022-02-08 18:52:00|2281.95|2280.45|2281.42|2279.92|2281.95|2280.45|2281.35|2279.85|0
1644346330000|2022-02-08 18:52:10|2281.39|2279.89|2281.69|2280.19|2281.72|2280.22|2281.39|2279.89|0
1644346340000|2022-02-08 18:52:20|2281.7|2280.2|2281.65|2280.15|2281.7|2280.2|2281.42|2279.92|0
1644346350000|2022-02-08 18:52:30|2281.61|2280.11|2281.42|2279.92|2281.61|2280.11|2281.09|2279.59|0
1644346360000|2022-02-08 18:52:40|2281.39|2279.89|2281.42|2279.92|2281.54|2280.04|2281.39|2279.89|0
1644346370000|2022-02-08 18:52:50|2281.52|2280.02|2281.65|2280.15|2281.69|2280.19|2281.52|2280.02|0
1644346380000|2022-02-08 18:53:00|2281.69|2280.19|2281.98|2280.48|2282.21|2280.71|2281.69|2280.19|0
1644346390000|2022-02-08 18:53:10|2281.96|2280.46|2281.98|2280.48|2282.11|2280.61|2281.96|2280.46|0
1644346400000|2022-02-08 18:53:20|2282|2280.5|2282.08|2280.58|2282.11|2280.61|2281.95|2280.45|0
1644346410000|2022-02-08 18:53:30|2282.09|2280.59|2282.21|2280.71|2282.24|2280.74|2281.98|2280.48|0
1644346420000|2022-02-08 18:53:40|2282.02|2280.52|2282.06|2280.56|2282.11|2280.61|2281.98|2280.48|0
1644346430000|2022-02-08 18:53:50|2282.02|2280.52|2282.02|2280.52|2282.06|2280.56|2282.02|2280.52|0
1644346440000|2022-02-08 18:54:00|2281.98|2280.48|2281.98|2280.48|2281.98|2280.48|2281.69|2280.19|0
1644346450000|2022-02-08 18:54:10|2281.96|2280.46|2282.15|2280.65|2282.28|2280.78|2281.87|2280.37|0
1644346460000|2022-02-08 18:54:20|2282.24|2280.74|2282.02|2280.52|2282.28|2280.78|2281.98|2280.48|0
1644346470000|2022-02-08 18:54:30|2282.11|2280.61|2282.02|2280.52|2282.22|2280.72|2282.02|2280.52|0
1644346480000|2022-02-08 18:54:40|2281.98|2280.48|2282.15|2280.65|2282.24|2280.74|2281.98|2280.48|0
1644346490000|2022-02-08 18:54:50|2282.06|2280.56|2282.15|2280.65|2282.24|2280.74|2282.02|2280.52|0
1644346500000|2022-02-08 18:55:00|2282.24|2280.74|2282.28|2280.78|2282.28|2280.78|2282.15|2280.65|0
1644346510000|2022-02-08 18:55:10|2282.32|2280.82|2282.32|2280.82|2282.36|2280.86|2282.28|2280.78|0
1644346520000|2022-02-08 18:55:20|2282.36|2280.86|2282.58|2281.08|2282.66|2281.16|2282.36|2280.86|0
1644346530000|2022-02-08 18:55:30|2282.62|2281.12|2282.66|2281.16|2282.69|2281.19|2282.62|2281.12|0
1644346550000|2022-02-08 18:55:50|2282.69|2281.19|2282.66|2281.16|2282.69|2281.19|2282.66|2281.16|0
1644346560000|2022-02-08 18:56:00|2282.62|2281.12|2282.95|2281.45|2282.95|2281.45|2282.4|2280.9|0
1644346570000|2022-02-08 18:56:10|2282.92|2281.42|2282.73|2281.23|2282.95|2281.45|2282.73|2281.23|0
1644346580000|2022-02-08 18:56:20|2282.69|2281.19|2282.69|2281.19|2282.95|2281.45|2282.69|2281.19|0
1644346590000|2022-02-08 18:56:30|2282.73|2281.23|2282.66|2281.16|2282.86|2281.36|2282.66|2281.16|0
1644346600000|2022-02-08 18:56:40|2282.47|2280.97|2282.69|2281.19|2282.69|2281.19|2282.45|2280.95|0
1644346610000|2022-02-08 18:56:50|2282.6|2281.1|2282.77|2281.27|2282.77|2281.27|2282.47|2280.97|0
1644346620000|2022-02-08 18:57:00|2282.86|2281.36|2282.99|2281.49|2283.01|2281.51|2282.73|2281.23|0
1644346630000|2022-02-08 18:57:10|2282.95|2281.45|2282.99|2281.49|2282.99|2281.49|2282.95|2281.45|0
1644346640000|2022-02-08 18:57:20|2282.95|2281.45|2282.69|2281.19|2282.99|2281.49|2282.56|2281.06|0
1644346650000|2022-02-08 18:57:30|2282.73|2281.23|2282.73|2281.23|2282.97|2281.47|2282.73|2281.23|0
1644346660000|2022-02-08 18:57:40|2282.75|2281.25|2282.73|2281.23|2282.75|2281.25|2282.71|2281.21|0
1644346670000|2022-02-08 18:57:50|2282.75|2281.25|2282.77|2281.27|2282.99|2281.49|2282.75|2281.25|0
1644346680000|2022-02-08 18:58:00|2282.81|2281.31|2283.07|2281.57|2283.07|2281.57|2282.81|2281.31|0
1644346690000|2022-02-08 18:58:10|2283.03|2281.53|2283.33|2281.83|2283.33|2281.83|2283.03|2281.53|0
1644346700000|2022-02-08 18:58:20|2283.37|2281.87|2283.53|2282.03|2283.66|2282.16|2283.37|2281.87|0
1644346710000|2022-02-08 18:58:30|2283.63|2282.13|2283.4|2281.9|2283.63|2282.13|2283.37|2281.87|0
1644346720000|2022-02-08 18:58:40|2283.37|2281.87|2283.33|2281.83|2283.4|2281.9|2283.29|2281.79|0
1644346730000|2022-02-08 18:58:50|2283.37|2281.87|2283.37|2281.87|2283.37|2281.87|2283.37|2281.87|0
1644346740000|2022-02-08 18:59:00|2283.4|2281.9|2283.4|2281.9|2283.53|2282.03|2283.37|2281.87|0
1644346750000|2022-02-08 18:59:10|2283.44|2281.94|2283.4|2281.9|2283.63|2282.13|2283.4|2281.9|0
1644346760000|2022-02-08 18:59:20|2283.37|2281.87|2283.44|2281.94|2283.44|2281.94|2283.37|2281.87|0
1644346770000|2022-02-08 18:59:30|2283.42|2281.92|2283.37|2281.87|2283.44|2281.94|2283.37|2281.87|0
1644346780000|2022-02-08 18:59:40|2283.38|2281.88|2283.44|2281.94|2283.63|2282.13|2283.38|2281.88|0
1644346790000|2022-02-08 18:59:50|2283.53|2282.03|2283.53|2282.03|2283.7|2282.2|2283.44|2281.94|0
1644346800000|2022-02-08 19:00:00|2283.55|2282.05|2283.83|2282.33|2284.09|2282.59|2283.55|2282.05|0
1644346810000|2022-02-08 19:00:10|2283.92|2282.42|2283.89|2282.39|2283.96|2282.46|2283.66|2282.16|0
1644346820000|2022-02-08 19:00:20|2283.92|2282.42|2283.92|2282.42|2283.94|2282.44|2283.89|2282.39|0
1644346830000|2022-02-08 19:00:30|2283.89|2282.39|2283.63|2282.13|2283.89|2282.39|2283.61|2282.11|0
1644346840000|2022-02-08 19:00:40|2283.66|2282.16|2284|2282.5|2284.18|2282.68|2283.63|2282.13|0
1644346850000|2022-02-08 19:00:50|2284.04|2282.54|2283.7|2282.2|2284.26|2282.76|2283.7|2282.2|0
1644346860000|2022-02-08 19:01:00|2283.79|2282.29|2283.66|2282.16|2283.83|2282.33|2283.63|2282.13|0
1644346870000|2022-02-08 19:01:10|2283.63|2282.13|2283.66|2282.16|2283.66|2282.16|2283.63|2282.13|0
1644346880000|2022-02-08 19:01:20|2283.68|2282.18|2283.4|2281.9|2283.7|2282.2|2283.37|2281.87|0
1644346890000|2022-02-08 19:01:30|2283.37|2281.87|2283.37|2281.87|2283.5|2282|2283.33|2281.83|0
1644346900000|2022-02-08 19:01:40|2283.33|2281.83|2283.33|2281.83|2283.37|2281.87|2283.29|2281.79|0
1644346910000|2022-02-08 19:01:50|2283.37|2281.87|2283.37|2281.87|2283.37|2281.87|2283.33|2281.83|0
1644346920000|2022-02-08 19:02:00|2283.33|2281.83|2283.61|2282.11|2283.63|2282.13|2283.33|2281.83|0
1644346930000|2022-02-08 19:02:10|2283.59|2282.09|2283.59|2282.09|2283.63|2282.13|2283.59|2282.09|0
1644346940000|2022-02-08 19:02:20|2283.55|2282.05|2283.33|2281.83|2283.59|2282.09|2283.29|2281.79|0
1644346950000|2022-02-08 19:02:30|2283.37|2281.87|2283.46|2281.96|2283.55|2282.05|2283.33|2281.83|0
1644346960000|2022-02-08 19:02:40|2283.55|2282.05|2283.63|2282.13|2283.81|2282.31|2283.46|2281.96|0
1644346970000|2022-02-08 19:02:50|2283.66|2282.16|2283.76|2282.26|2283.92|2282.42|2283.66|2282.16|0
1644346980000|2022-02-08 19:03:00|2283.85|2282.35|2284.15|2282.65|2284.15|2282.65|2283.63|2282.13|0
1644346990000|2022-02-08 19:03:10|2284.13|2282.63|2283.92|2282.42|2284.13|2282.63|2283.92|2282.42|0
1644347000000|2022-02-08 19:03:20|2283.89|2282.39|2283.96|2282.46|2283.96|2282.46|2283.89|2282.39|0
1644347010000|2022-02-08 19:03:30|2283.92|2282.42|2283.77|2282.27|2283.96|2282.46|2283.66|2282.16|0
1644347020000|2022-02-08 19:03:40|2283.76|2282.26|2283.89|2282.39|2283.89|2282.39|2283.66|2282.16|0
1644347030000|2022-02-08 19:03:50|2283.79|2282.29|2283.96|2282.46|2283.96|2282.46|2283.66|2282.16|0
1644347040000|2022-02-08 19:04:00|2284.15|2282.65|2284.18|2282.68|2284.18|2282.68|2283.92|2282.42|0
1644347050000|2022-02-08 19:04:10|2284.15|2282.65|2284.18|2282.68|2284.44|2282.94|2284.15|2282.65|0
1644347060000|2022-02-08 19:04:20|2284.15|2282.65|2284.15|2282.65|2284.18|2282.68|2283.92|2282.42|0
1644347070000|2022-02-08 19:04:30|2284.05|2282.55|2284.15|2282.65|2284.18|2282.68|2284.05|2282.55|0
1644347080000|2022-02-08 19:04:40|2284.18|2282.68|2284.41|2282.91|2284.41|2282.91|2284.18|2282.68|0
1644347090000|2022-02-08 19:04:50|2284.37|2282.87|2284.78|2283.28|2284.78|2283.28|2284.18|2282.68|0
1644347100000|2022-02-08 19:05:00|2284.82|2283.32|2284.74|2283.24|2285|2283.5|2284.7|2283.2|0
1644347110000|2022-02-08 19:05:10|2284.78|2283.28|2284.78|2283.28|2285|2283.5|2284.78|2283.28|0
1644347120000|2022-02-08 19:05:20|2284.96|2283.46|2284.74|2283.24|2284.96|2283.46|2284.7|2283.2|0
1644347130000|2022-02-08 19:05:30|2284.78|2283.28|2285.04|2283.54|2285.08|2283.58|2284.74|2283.24|0
1644347140000|2022-02-08 19:05:40|2285|2283.5|2284.91|2283.41|2285|2283.5|2284.78|2283.28|0
1644347150000|2022-02-08 19:05:50|2285|2283.5|2285|2283.5|2285|2283.5|2284.74|2283.24|0
1644347160000|2022-02-08 19:06:00|2284.91|2283.41|2284.74|2283.24|2285.04|2283.54|2284.74|2283.24|0
1644347170000|2022-02-08 19:06:10|2284.7|2283.2|2284.96|2283.46|2284.96|2283.46|2284.7|2283.2|0
1644347180000|2022-02-08 19:06:20|2284.87|2283.37|2284.74|2283.24|2284.96|2283.46|2284.74|2283.24|0
1644347190000|2022-02-08 19:06:30|2284.83|2283.33|2284.7|2283.2|2284.83|2283.33|2284.7|2283.2|0
1644347200000|2022-02-08 19:06:40|2284.74|2283.24|2284.93|2283.43|2284.96|2283.46|2284.74|2283.24|0
1644347210000|2022-02-08 19:06:50|2284.96|2283.46|2284.96|2283.46|2284.96|2283.46|2284.93|2283.43|0
1644347220000|2022-02-08 19:07:00|2285|2283.5|2285.48|2283.98|2285.5|2284|2285|2283.5|0
1644347230000|2022-02-08 19:07:10|2285.52|2284.02|2285.3|2283.8|2285.52|2284.02|2285.3|2283.8|0
1644347250000|2022-02-08 19:07:30|2285.34|2283.84|2285.56|2284.06|2285.6|2284.1|2285.34|2283.84|0
1644347260000|2022-02-08 19:07:40|2285.6|2284.1|2285.6|2284.1|2285.82|2284.32|2285.56|2284.06|0
1644347270000|2022-02-08 19:07:50|2285.56|2284.06|2285.38|2283.88|2285.56|2284.06|2285.34|2283.84|0
1644347280000|2022-02-08 19:08:00|2285.34|2283.84|2285.34|2283.84|2285.6|2284.1|2285.34|2283.84|0
1644347290000|2022-02-08 19:08:10|2285.3|2283.8|2285.34|2283.84|2285.34|2283.84|2285.3|2283.8|0
1644347300000|2022-02-08 19:08:20|2285.32|2283.82|2285.32|2283.82|2285.34|2283.84|2285.08|2283.58|0
1644347310000|2022-02-08 19:08:30|2285.34|2283.84|2285.3|2283.8|2285.34|2283.84|2285.3|2283.8|0
1644347320000|2022-02-08 19:08:40|2285.21|2283.71|2284.98|2283.48|2285.21|2283.71|2284.89|2283.39|0
1644347330000|2022-02-08 19:08:50|2285|2283.5|2284.98|2283.48|2285|2283.5|2284.85|2283.35|0
1644347340000|2022-02-08 19:09:00|2285.02|2283.52|2284.96|2283.46|2285.15|2283.65|2284.94|2283.44|0
1644347350000|2022-02-08 19:09:10|2284.94|2283.44|2284.68|2283.18|2284.98|2283.48|2284.68|2283.18|0
1644347360000|2022-02-08 19:09:20|2284.57|2283.07|2284.68|2283.18|2284.72|2283.22|2284.35|2282.85|0
1644347370000|2022-02-08 19:09:30|2284.65|2283.15|2284.65|2283.15|2284.65|2283.15|2284.41|2282.91|0
1644347380000|2022-02-08 19:09:40|2284.55|2283.05|2284.65|2283.15|2284.67|2283.17|2284.39|2282.89|0
1644347390000|2022-02-08 19:09:50|2284.68|2283.18|2284.52|2283.02|2284.68|2283.18|2284.41|2282.91|0
1644347400000|2022-02-08 19:10:00|2284.48|2282.98|2284.35|2282.85|2284.52|2283.02|2284.18|2282.68|0
1644347410000|2022-02-08 19:10:10|2284.39|2282.89|2284.31|2282.81|2284.39|2282.89|2284.09|2282.59|0
1644347420000|2022-02-08 19:10:20|2284.22|2282.72|2284.09|2282.59|2284.31|2282.81|2284.01|2282.51|0
1644347430000|2022-02-08 19:10:30|2284.05|2282.55|2284.05|2282.55|2284.09|2282.59|2283.92|2282.42|0
1644347440000|2022-02-08 19:10:40|2284.09|2282.59|2284.09|2282.59|2284.09|2282.59|2284.05|2282.55|0
1644347450000|2022-02-08 19:10:50|2284.13|2282.63|2284.26|2282.76|2284.39|2282.89|2284.13|2282.63|0
1644347460000|2022-02-08 19:11:00|2284.22|2282.72|2284.35|2282.85|2284.39|2282.89|2284.22|2282.72|0
1644347470000|2022-02-08 19:11:10|2284.39|2282.89|2284.35|2282.85|2284.39|2282.89|2284.35|2282.85|0
1644347480000|2022-02-08 19:11:20|2284.31|2282.81|2284.27|2282.77|2284.35|2282.85|2284.09|2282.59|0
1644347490000|2022-02-08 19:11:30|2284.09|2282.59|2284.09|2282.59|2284.18|2282.68|2284.05|2282.55|0
1644347500000|2022-02-08 19:11:40|2284.27|2282.77|2284.18|2282.68|2284.27|2282.77|2284.18|2282.68|0
1644347510000|2022-02-08 19:11:50|2284.27|2282.77|2284.14|2282.64|2284.27|2282.77|2284.01|2282.51|0
1644347520000|2022-02-08 19:12:00|2284.23|2282.73|2284.01|2282.51|2284.23|2282.73|2284.01|2282.51|0
1644347530000|2022-02-08 19:12:10|2284.09|2282.59|2284.31|2282.81|2284.31|2282.81|2284.05|2282.55|0
1644347540000|2022-02-08 19:12:20|2284.35|2282.85|2284.31|2282.81|2284.35|2282.85|2284.31|2282.81|0
1644347550000|2022-02-08 19:12:30|2284.35|2282.85|2284.31|2282.81|2284.35|2282.85|2284.27|2282.77|0
1644347560000|2022-02-08 19:12:40|2284.33|2282.83|2284.09|2282.59|2284.35|2282.85|2284.09|2282.59|0
1644347570000|2022-02-08 19:12:50|2284.27|2282.77|2284.27|2282.77|2284.31|2282.81|2284.27|2282.77|0
1644347580000|2022-02-08 19:13:00|2284.31|2282.81|2283.92|2282.42|2284.31|2282.81|2283.75|2282.25|0
1644347590000|2022-02-08 19:13:10|2283.96|2282.46|2283.75|2282.25|2284.05|2282.55|2283.75|2282.25|0
1644347600000|2022-02-08 19:13:20|2283.71|2282.21|2283.75|2282.25|2283.79|2282.29|2283.71|2282.21|0
1644347610000|2022-02-08 19:13:30|2283.79|2282.29|2283.75|2282.25|2284.01|2282.51|2283.75|2282.25|0
1644347620000|2022-02-08 19:13:40|2283.79|2282.29|2284.35|2282.85|2284.35|2282.85|2283.79|2282.29|0
1644347630000|2022-02-08 19:13:50|2284.31|2282.81|2284.31|2282.81|2284.39|2282.89|2284.31|2282.81|0
1644347640000|2022-02-08 19:14:00|2284.27|2282.77|2284.09|2282.59|2284.27|2282.77|2284.01|2282.51|0
1644347650000|2022-02-08 19:14:10|2284.18|2282.68|2284.31|2282.81|2284.31|2282.81|2284.05|2282.55|0
1644347660000|2022-02-08 19:14:20|2284.35|2282.85|2284.18|2282.68|2284.35|2282.85|2284.05|2282.55|0
1644347670000|2022-02-08 19:14:30|2284.27|2282.77|2284.31|2282.81|2284.31|2282.81|2284.14|2282.64|0
1644347680000|2022-02-08 19:14:40|2284.27|2282.77|2284.27|2282.77|2284.27|2282.77|2284.27|2282.77|0
1644347690000|2022-02-08 19:14:50|2284.23|2282.73|2284.23|2282.73|2284.27|2282.77|2284.14|2282.64|0
1644347700000|2022-02-08 19:15:00|2284.14|2282.64|2284.53|2283.03|2284.53|2283.03|2284.14|2282.64|0
1644347710000|2022-02-08 19:15:10|2284.49|2282.99|2284.23|2282.73|2284.49|2282.99|2284.23|2282.73|0
1644347720000|2022-02-08 19:15:20|2284.16|2282.66|2283.97|2282.47|2284.16|2282.66|2283.94|2282.44|0
1644347730000|2022-02-08 19:15:30|2283.94|2282.44|2284.2|2282.7|2284.2|2282.7|2283.94|2282.44|0
1644347740000|2022-02-08 19:15:40|2284.16|2282.66|2283.6|2282.1|2284.16|2282.66|2283.58|2282.08|0
1644347750000|2022-02-08 19:15:50|2283.56|2282.06|2283.34|2281.84|2283.68|2282.18|2283.3|2281.8|0
1644347760000|2022-02-08 19:16:00|2283.3|2281.8|2283.17|2281.67|2283.56|2282.06|2283.17|2281.67|0
1644347770000|2022-02-08 19:16:10|2283.1|2281.6|2282.59|2281.09|2283.1|2281.6|2282.54|2281.04|0
1644347780000|2022-02-08 19:16:20|2282.55|2281.05|2282.76|2281.26|2282.76|2281.26|2282.37|2280.87|0
1644347790000|2022-02-08 19:16:30|2282.85|2281.35|2282.55|2281.05|2282.85|2281.35|2282.55|2281.05|0
1644347800000|2022-02-08 19:16:40|2282.57|2281.07|2282.72|2281.22|2282.81|2281.31|2282.55|2281.05|0
1644347810000|2022-02-08 19:16:50|2282.81|2281.31|2282.72|2281.22|2282.85|2281.35|2282.59|2281.09|0
1644347820000|2022-02-08 19:17:00|2282.81|2281.31|2282.81|2281.31|2282.81|2281.31|2282.55|2281.05|0
1644347830000|2022-02-08 19:17:10|2282.85|2281.35|2282.89|2281.39|2283.11|2281.61|2282.85|2281.35|0
1644347840000|2022-02-08 19:17:20|2282.93|2281.43|2283.41|2281.91|2283.41|2281.91|2282.89|2281.39|0
1644347850000|2022-02-08 19:17:30|2283.47|2281.97|2283.64|2282.14|2283.71|2282.21|2283.47|2281.97|0
1644347860000|2022-02-08 19:17:40|2283.73|2282.23|2283.49|2281.99|2283.78|2282.28|2283.49|2281.99|0
1644347870000|2022-02-08 19:17:50|2283.52|2282.02|2283.52|2282.02|2283.62|2282.12|2283.52|2282.02|0
1644347880000|2022-02-08 19:18:00|2283.49|2281.99|2283.49|2281.99|2283.54|2282.04|2283.45|2281.95|0
1644347890000|2022-02-08 19:18:10|2283.45|2281.95|2283.23|2281.73|2283.52|2282.02|2283.23|2281.73|0
1644347900000|2022-02-08 19:18:20|2283.19|2281.69|2283.49|2281.99|2283.49|2281.99|2283.19|2281.69|0
1644347910000|2022-02-08 19:18:30|2283.45|2281.95|2283.49|2281.99|2283.49|2281.99|2283.45|2281.95|0
1644347920000|2022-02-08 19:18:40|2283.3|2281.8|2283.26|2281.76|2283.3|2281.8|2283.23|2281.73|0
1644347930000|2022-02-08 19:18:50|2283.3|2281.8|2283.39|2281.89|2283.52|2282.02|2283.26|2281.76|0
1644347940000|2022-02-08 19:19:00|2283.3|2281.8|2283.23|2281.73|2283.52|2282.02|2283.23|2281.73|0
1644347950000|2022-02-08 19:19:10|2283.25|2281.75|2283.49|2281.99|2283.49|2281.99|2283.25|2281.75|0
1644347960000|2022-02-08 19:19:20|2283.39|2281.89|2283.19|2281.69|2283.39|2281.89|2283.19|2281.69|0
1644347970000|2022-02-08 19:19:30|2283.1|2281.6|2282.97|2281.47|2283.19|2281.69|2282.97|2281.47|0
1644347980000|2022-02-08 19:19:40|2283.06|2281.56|2282.67|2281.17|2283.06|2281.56|2282.67|2281.17|0
1644347990000|2022-02-08 19:19:50|2282.48|2280.98|2282.78|2281.28|2282.78|2281.28|2282.48|2280.98|0
1644348000000|2022-02-08 19:20:00|2282.87|2281.37|2282.74|2281.24|2282.87|2281.37|2282.74|2281.24|0
1644348010000|2022-02-08 19:20:10|2282.71|2281.21|2282.41|2280.91|2282.71|2281.21|2282.28|2280.78|0
1644348020000|2022-02-08 19:20:20|2282.37|2280.87|2282.37|2280.87|2282.37|2280.87|2282.19|2280.69|0
1644348030000|2022-02-08 19:20:30|2282.41|2280.91|2282.37|2280.87|2282.41|2280.91|2282.37|2280.87|0
1644348040000|2022-02-08 19:20:40|2282.41|2280.91|2282.33|2280.83|2282.41|2280.91|2282.33|2280.83|0
1644348050000|2022-02-08 19:20:50|2282.29|2280.79|2281.77|2280.27|2282.29|2280.79|2281.74|2280.24|0
1644348060000|2022-02-08 19:21:00|2281.81|2280.31|2281.4|2279.9|2282|2280.5|2281.18|2279.68|0
1644348070000|2022-02-08 19:21:10|2281.44|2279.94|2281.61|2280.11|2281.61|2280.11|2281.4|2279.9|0
1644348080000|2022-02-08 19:21:20|2281.7|2280.2|2281.77|2280.27|2281.77|2280.27|2281.7|2280.2|0
1644348090000|2022-02-08 19:21:30|2281.75|2280.25|2281.7|2280.2|2281.77|2280.27|2281.51|2280.01|0
1644348100000|2022-02-08 19:21:40|2281.66|2280.16|2280.8|2279.3|2281.66|2280.16|2280.8|2279.3|0
1644348110000|2022-02-08 19:21:50|2280.73|2279.23|2280.45|2278.95|2280.77|2279.27|2280.15|2278.65|0
1644348120000|2022-02-08 19:22:00|2280.48|2278.98|2279.67|2278.17|2280.48|2278.98|2279.67|2278.17|0
1644348130000|2022-02-08 19:22:10|2279.63|2278.13|2279.37|2277.87|2279.63|2278.13|2279.11|2277.61|0
1644348140000|2022-02-08 19:22:20|2279.39|2277.89|2280.11|2278.61|2280.11|2278.61|2279.37|2277.87|0
1644348150000|2022-02-08 19:22:30|2280.15|2278.65|2279.85|2278.35|2280.28|2278.78|2279.59|2278.09|0
1644348160000|2022-02-08 19:22:40|2279.76|2278.26|2279.98|2278.48|2279.98|2278.48|2279.63|2278.13|0
1644348170000|2022-02-08 19:22:50|2279.89|2278.39|2279.85|2278.35|2279.98|2278.48|2279.81|2278.31|0
1644348180000|2022-02-08 19:23:00|2279.93|2278.43|2279.81|2278.31|2279.98|2278.48|2279.81|2278.31|0
1644348190000|2022-02-08 19:23:10|2279.77|2278.27|2280.11|2278.61|2280.15|2278.65|2279.77|2278.27|0
1644348200000|2022-02-08 19:23:20|2280.15|2278.65|2280.19|2278.69|2280.28|2278.78|2280.07|2278.57|0
1644348210000|2022-02-08 19:23:30|2280.22|2278.72|2280.45|2278.95|2280.71|2279.21|2280.19|2278.69|0
1644348220000|2022-02-08 19:23:40|2280.41|2278.91|2280.67|2279.17|2280.71|2279.21|2280.41|2278.91|0
1644348230000|2022-02-08 19:23:50|2280.48|2278.98|2280.22|2278.72|2280.61|2279.11|2280.22|2278.72|0
1644348240000|2022-02-08 19:24:00|2280.26|2278.76|2280.11|2278.61|2280.35|2278.85|2280.11|2278.61|0
1644348250000|2022-02-08 19:24:10|2280.15|2278.65|2279.83|2278.33|2280.15|2278.65|2279.83|2278.33|0
1644348260000|2022-02-08 19:24:20|2279.81|2278.31|2280.02|2278.52|2280.19|2278.69|2279.81|2278.31|0
1644348270000|2022-02-08 19:24:30|2280.11|2278.61|2280.19|2278.69|2280.19|2278.69|2280.02|2278.52|0
1644348280000|2022-02-08 19:24:40|2280.22|2278.72|2280.19|2278.69|2280.41|2278.91|2280.15|2278.65|0
1644348290000|2022-02-08 19:24:50|2280.15|2278.65|2280.11|2278.61|2280.15|2278.65|2279.85|2278.35|0
1644348300000|2022-02-08 19:25:00|2280.07|2278.57|2280.11|2278.61|2280.15|2278.65|2279.85|2278.35|0
1644348310000|2022-02-08 19:25:10|2280.15|2278.65|2279.85|2278.35|2280.15|2278.65|2279.77|2278.27|0
1644348320000|2022-02-08 19:25:20|2279.83|2278.33|2279.77|2278.27|2279.85|2278.35|2279.77|2278.27|0
1644348330000|2022-02-08 19:25:30|2279.74|2278.24|2279.18|2277.68|2279.74|2278.24|2279.14|2277.64|0
1644348340000|2022-02-08 19:25:40|2279.14|2277.64|2279.48|2277.98|2279.48|2277.98|2279.05|2277.55|0
1644348350000|2022-02-08 19:25:50|2279.44|2277.94|2279.51|2278.01|2279.51|2278.01|2279.22|2277.72|0
1644348360000|2022-02-08 19:26:00|2279.48|2277.98|2279.51|2278.01|2279.51|2278.01|2279.48|2277.98|0
1644348370000|2022-02-08 19:26:10|2279.48|2277.98|2279.77|2278.27|2279.81|2278.31|2279.48|2277.98|0
1644348380000|2022-02-08 19:26:20|2279.74|2278.24|2279.74|2278.24|2280.07|2278.57|2279.61|2278.11|0
1644348390000|2022-02-08 19:26:30|2279.7|2278.2|2279.96|2278.46|2280.11|2278.61|2279.51|2278.01|0
1644348400000|2022-02-08 19:26:40|2279.85|2278.35|2279.77|2278.27|2279.94|2278.44|2279.77|2278.27|0
1644348410000|2022-02-08 19:26:50|2279.74|2278.24|2279.77|2278.27|2279.81|2278.31|2279.74|2278.24|0
1644348420000|2022-02-08 19:27:00|2279.74|2278.24|2279.81|2278.31|2279.98|2278.48|2279.55|2278.05|0
1644348430000|2022-02-08 19:27:10|2279.74|2278.24|2279.29|2277.79|2279.74|2278.24|2279.25|2277.75|0
1644348440000|2022-02-08 19:27:20|2279.25|2277.75|2279.12|2277.62|2279.25|2277.75|2278.99|2277.49|0
1644348450000|2022-02-08 19:27:30|2279.22|2277.72|2279.07|2277.57|2279.22|2277.72|2278.96|2277.46|0
1644348460000|2022-02-08 19:27:40|2279.25|2277.75|2279.03|2277.53|2279.29|2277.79|2279.03|2277.53|0
1644348470000|2022-02-08 19:27:50|2278.99|2277.49|2278.95|2277.45|2278.99|2277.49|2278.73|2277.23|0
1644348480000|2022-02-08 19:28:00|2278.91|2277.41|2278.12|2276.62|2278.91|2277.41|2278.12|2276.62|0
1644348490000|2022-02-08 19:28:10|2278.08|2276.58|2278.38|2276.88|2278.38|2276.88|2278.08|2276.58|0
1644348500000|2022-02-08 19:28:20|2278.29|2276.79|2278.71|2277.21|2278.75|2277.25|2278.29|2276.79|0
1644348510000|2022-02-08 19:28:30|2278.75|2277.25|2278.71|2277.21|2278.75|2277.25|2278.49|2276.99|0
1644348520000|2022-02-08 19:28:40|2278.62|2277.12|2278.65|2277.15|2278.71|2277.21|2278.45|2276.95|0
1644348530000|2022-02-08 19:28:50|2278.62|2277.12|2278.65|2277.15|2278.65|2277.15|2278.39|2276.89|0
1644348540000|2022-02-08 19:29:00|2278.69|2277.19|2278.95|2277.45|2278.99|2277.49|2278.69|2277.19|0
1644348550000|2022-02-08 19:29:10|2278.93|2277.43|2278.73|2277.23|2278.95|2277.45|2278.73|2277.23|0
1644348560000|2022-02-08 19:29:20|2278.69|2277.19|2278.65|2277.15|2278.69|2277.19|2278.65|2277.15|0
1644348570000|2022-02-08 19:29:30|2278.69|2277.19|2278.21|2276.71|2278.69|2277.19|2278.17|2276.67|0
1644348580000|2022-02-08 19:29:40|2278.39|2276.89|2278.21|2276.71|2278.39|2276.89|2278.13|2276.63|0
1644348590000|2022-02-08 19:29:50|2278.19|2276.69|2278.25|2276.75|2278.25|2276.75|2278.17|2276.67|0
1644348600000|2022-02-08 19:30:00|2278.21|2276.71|2278.13|2276.63|2278.25|2276.75|2277.87|2276.37|0
1644348610000|2022-02-08 19:30:10|2278.15|2276.65|2278.17|2276.67|2278.17|2276.67|2277.76|2276.26|0
1644348620000|2022-02-08 19:30:20|2278.21|2276.71|2278.43|2276.93|2278.51|2277.01|2278.17|2276.67|0
1644348630000|2022-02-08 19:30:30|2278.47|2276.97|2278.56|2277.06|2278.69|2277.19|2278.43|2276.93|0
1644348640000|2022-02-08 19:30:40|2278.47|2276.97|2278.69|2277.19|2278.73|2277.23|2278.39|2276.89|0
1644348650000|2022-02-08 19:30:50|2278.73|2277.23|2279.03|2277.53|2279.03|2277.53|2278.69|2277.19|0
1644348660000|2022-02-08 19:31:00|2278.99|2277.49|2279.07|2277.57|2279.07|2277.57|2278.75|2277.25|0
1644348670000|2022-02-08 19:31:10|2279.03|2277.53|2279.33|2277.83|2279.36|2277.86|2278.9|2277.4|0
1644348680000|2022-02-08 19:31:20|2279.31|2277.81|2279.33|2277.83|2279.59|2278.09|2279.31|2277.81|0
1644348690000|2022-02-08 19:31:30|2279.42|2277.92|2279.25|2277.75|2279.46|2277.96|2279.25|2277.75|0
1644348700000|2022-02-08 19:31:40|2279.29|2277.79|2279.55|2278.05|2279.66|2278.16|2279.25|2277.75|0
1644348710000|2022-02-08 19:31:50|2279.59|2278.09|2279.55|2278.05|2279.59|2278.09|2279.55|2278.05|0
1644348720000|2022-02-08 19:32:00|2279.59|2278.09|2279.36|2277.86|2279.62|2278.12|2279.33|2277.83|0
1644348730000|2022-02-08 19:32:10|2279.33|2277.83|2279.33|2277.83|2279.46|2277.96|2279.33|2277.83|0
1644348740000|2022-02-08 19:32:20|2279.29|2277.79|2279.07|2277.57|2279.31|2277.81|2279.07|2277.57|0
1644348750000|2022-02-08 19:32:30|2279.03|2277.53|2279.03|2277.53|2279.07|2277.57|2279.01|2277.51|0
1644348760000|2022-02-08 19:32:40|2279.05|2277.55|2278.81|2277.31|2279.05|2277.55|2278.77|2277.27|0
1644348770000|2022-02-08 19:32:50|2278.84|2277.34|2278.81|2277.31|2279.03|2277.53|2278.81|2277.31|0
1644348780000|2022-02-08 19:33:00|2278.77|2277.27|2278.77|2277.27|2278.77|2277.27|2278.43|2276.93|0
1644348790000|2022-02-08 19:33:10|2278.73|2277.23|2278.77|2277.27|2278.77|2277.27|2278.73|2277.23|0
1644348800000|2022-02-08 19:33:20|2278.81|2277.31|2278.81|2277.31|2278.81|2277.31|2278.73|2277.23|0
1644348810000|2022-02-08 19:33:30|2278.9|2277.4|2279.1|2277.6|2279.1|2277.6|2278.81|2277.31|0
1644348820000|2022-02-08 19:33:40|2279.14|2277.64|2279.36|2277.86|2279.4|2277.9|2279.1|2277.6|0
1644348830000|2022-02-08 19:33:50|2279.33|2277.83|2279.33|2277.83|2279.36|2277.86|2279.29|2277.79|0
1644348840000|2022-02-08 19:34:00|2279.29|2277.79|2279.36|2277.86|2279.36|2277.86|2279.07|2277.57|0
1644348850000|2022-02-08 19:34:10|2279.46|2277.96|2279.93|2278.43|2279.96|2278.46|2279.4|2277.9|0
1644348860000|2022-02-08 19:34:20|2279.97|2278.47|2279.93|2278.43|2280.01|2278.51|2279.93|2278.43|0
1644348870000|2022-02-08 19:34:30|2279.89|2278.39|2279.71|2278.21|2279.89|2278.39|2279.67|2278.17|0
1644348880000|2022-02-08 19:34:40|2279.75|2278.25|2279.71|2278.21|2279.93|2278.43|2279.67|2278.17|0
1644348890000|2022-02-08 19:34:50|2279.75|2278.25|2279.75|2278.25|2279.86|2278.36|2279.75|2278.25|0
1644348900000|2022-02-08 19:35:00|2279.71|2278.21|2279.97|2278.47|2279.97|2278.47|2279.71|2278.21|0
1644348910000|2022-02-08 19:35:10|2280.01|2278.51|2279.97|2278.47|2280.27|2278.77|2279.97|2278.47|0
1644348920000|2022-02-08 19:35:20|2279.93|2278.43|2279.71|2278.21|2280.01|2278.51|2279.71|2278.21|0
1644348930000|2022-02-08 19:35:30|2279.8|2278.3|2279.67|2278.17|2279.82|2278.32|2279.67|2278.17|0
1644348940000|2022-02-08 19:35:40|2279.71|2278.21|2279.67|2278.17|2279.71|2278.21|2279.67|2278.17|0
1644348950000|2022-02-08 19:35:50|2279.71|2278.21|2279.71|2278.21|2279.71|2278.21|2279.63|2278.13|0
1644348960000|2022-02-08 19:36:00|2279.67|2278.17|2280.23|2278.73|2280.23|2278.73|2279.67|2278.17|0
1644348970000|2022-02-08 19:36:10|2280.14|2278.64|2280.01|2278.51|2280.14|2278.64|2279.97|2278.47|0
1644348980000|2022-02-08 19:36:20|2279.97|2278.47|2280.05|2278.55|2280.23|2278.73|2279.97|2278.47|0
1644348990000|2022-02-08 19:36:30|2280.01|2278.51|2280.36|2278.86|2280.36|2278.86|2280.01|2278.51|0
1644349000000|2022-02-08 19:36:40|2280.27|2278.77|2279.97|2278.47|2280.27|2278.77|2279.97|2278.47|0
1644349010000|2022-02-08 19:36:50|2279.93|2278.43|2279.71|2278.21|2279.93|2278.43|2279.45|2277.95|0
1644349020000|2022-02-08 19:37:00|2279.67|2278.17|2279.71|2278.21|2279.97|2278.47|2279.67|2278.17|0
1644349030000|2022-02-08 19:37:10|2279.75|2278.25|2279.67|2278.17|2279.75|2278.25|2279.67|2278.17|0
1644349040000|2022-02-08 19:37:20|2279.49|2277.99|2279.49|2277.99|2279.51|2278.01|2279.41|2277.91|0
1644349050000|2022-02-08 19:37:30|2279.53|2278.03|2279.49|2277.99|2279.62|2278.12|2279.45|2277.95|0
1644349060000|2022-02-08 19:37:40|2279.58|2278.08|2278.56|2277.06|2279.58|2278.08|2278.22|2276.72|0
1644349070000|2022-02-08 19:37:50|2278.52|2277.02|2278.24|2276.74|2278.52|2277.02|2278.11|2276.61|0
1644349080000|2022-02-08 19:38:00|2278.31|2276.81|2278.08|2276.58|2278.44|2276.94|2277.99|2276.49|0
1644349090000|2022-02-08 19:38:10|2278.1|2276.6|2278.38|2276.88|2278.38|2276.88|2278.08|2276.58|0
1644349100000|2022-02-08 19:38:20|2278.34|2276.84|2278.34|2276.84|2278.41|2276.91|2278.12|2276.62|0
1644349110000|2022-02-08 19:38:30|2278.3|2276.8|2278.34|2276.84|2278.38|2276.88|2278.21|2276.71|0
1644349120000|2022-02-08 19:38:40|2278.3|2276.8|2278.04|2276.54|2278.3|2276.8|2277.82|2276.32|0
1644349130000|2022-02-08 19:38:50|2278|2276.5|2278.04|2276.54|2278.04|2276.54|2277.74|2276.24|0
1644349140000|2022-02-08 19:39:00|2278.02|2276.52|2277.35|2275.85|2278.02|2276.52|2277.07|2275.57|0
1644349150000|2022-02-08 19:39:10|2277.26|2275.76|2277.01|2275.51|2277.39|2275.89|2276.79|2275.29|0
1644349160000|2022-02-08 19:39:20|2276.92|2275.42|2277.09|2275.59|2277.13|2275.63|2276.83|2275.33|0
1644349170000|2022-02-08 19:39:30|2277.05|2275.55|2277.33|2275.83|2277.61|2276.11|2277.05|2275.55|0
1644349180000|2022-02-08 19:39:40|2277.35|2275.85|2277.01|2275.51|2277.35|2275.85|2277.01|2275.51|0
1644349190000|2022-02-08 19:39:50|2276.92|2275.42|2276.58|2275.08|2276.92|2275.42|2276.17|2274.67|0
1644349200000|2022-02-08 19:40:00|2276.62|2275.12|2277.22|2275.72|2277.35|2275.85|2276.62|2275.12|0
1644349210000|2022-02-08 19:40:10|2277.13|2275.63|2277.09|2275.59|2277.35|2275.85|2277.05|2275.55|0
1644349220000|2022-02-08 19:40:20|2277.05|2275.55|2277.03|2275.53|2277.13|2275.63|2276.99|2275.49|0
1644349230000|2022-02-08 19:40:30|2276.99|2275.49|2277.33|2275.83|2277.33|2275.83|2276.99|2275.49|0
1644349240000|2022-02-08 19:40:40|2277.35|2275.85|2278|2276.5|2278|2276.5|2277.33|2275.83|0
1644349250000|2022-02-08 19:40:50|2277.96|2276.46|2277.7|2276.2|2278|2276.5|2277.63|2276.13|0
1644349260000|2022-02-08 19:41:00|2277.78|2276.28|2277.74|2276.24|2277.78|2276.28|2277.63|2276.13|0
1644349270000|2022-02-08 19:41:10|2277.7|2276.2|2277.48|2275.98|2277.74|2276.24|2277.4|2275.9|0
1644349280000|2022-02-08 19:41:20|2277.44|2275.94|2277.83|2276.33|2277.83|2276.33|2277.44|2275.94|0
1644349290000|2022-02-08 19:41:30|2277.74|2276.24|2277.63|2276.13|2277.74|2276.24|2277.63|2276.13|0
1644349300000|2022-02-08 19:41:40|2277.59|2276.09|2277.07|2275.57|2277.63|2276.13|2277.03|2275.53|0
1644349310000|2022-02-08 19:41:50|2277.05|2275.55|2277.37|2275.87|2277.4|2275.9|2277.05|2275.55|0
1644349320000|2022-02-08 19:42:00|2277.38|2275.88|2277.16|2275.66|2277.4|2275.9|2277.03|2275.53|0
1644349330000|2022-02-08 19:42:10|2277.07|2275.57|2277.03|2275.53|2277.07|2275.57|2276.77|2275.27|0
1644349340000|2022-02-08 19:42:20|2276.99|2275.49|2276.99|2275.49|2277.07|2275.57|2276.9|2275.4|0
1644349350000|2022-02-08 19:42:30|2277.03|2275.53|2276.77|2275.27|2277.07|2275.57|2276.77|2275.27|0
1644349360000|2022-02-08 19:42:40|2276.75|2275.25|2276.69|2275.19|2276.77|2275.27|2276.6|2275.1|0
1644349370000|2022-02-08 19:42:50|2276.71|2275.21|2276.92|2275.42|2276.92|2275.42|2276.71|2275.21|0
1644349380000|2022-02-08 19:43:00|2276.9|2275.4|2276.73|2275.23|2277.03|2275.53|2276.69|2275.19|0
1644349390000|2022-02-08 19:43:10|2276.77|2275.27|2276.77|2275.27|2277.01|2275.51|2276.73|2275.23|0
1644349400000|2022-02-08 19:43:20|2276.86|2275.36|2276.99|2275.49|2276.99|2275.49|2276.69|2275.19|0
1644349410000|2022-02-08 19:43:30|2276.95|2275.45|2276.82|2275.32|2276.95|2275.45|2276.69|2275.19|0
1644349420000|2022-02-08 19:43:40|2276.73|2275.23|2276.43|2274.93|2276.82|2275.32|2276.4|2274.9|0
1644349430000|2022-02-08 19:43:50|2276.4|2274.9|2276.69|2275.19|2276.69|2275.19|2276.36|2274.86|0
1644349440000|2022-02-08 19:44:00|2276.66|2275.16|2276.49|2274.99|2276.95|2275.45|2276.45|2274.95|0
1644349450000|2022-02-08 19:44:10|2276.59|2275.09|2277.11|2275.61|2277.14|2275.64|2276.59|2275.09|0
1644349460000|2022-02-08 19:44:20|2277.01|2275.51|2276.88|2275.38|2277.16|2275.66|2276.85|2275.35|0
1644349470000|2022-02-08 19:44:30|2276.85|2275.35|2276.62|2275.12|2276.88|2275.38|2276.62|2275.12|0
1644349480000|2022-02-08 19:44:40|2276.72|2275.22|2276.85|2275.35|2277.07|2275.57|2276.72|2275.22|0
1644349490000|2022-02-08 19:44:50|2276.94|2275.44|2277.4|2275.9|2277.63|2276.13|2276.94|2275.44|0
1644349500000|2022-02-08 19:45:00|2277.33|2275.83|2276.88|2275.38|2277.33|2275.83|2276.81|2275.31|0
1644349510000|2022-02-08 19:45:10|2276.98|2275.48|2277.26|2275.76|2277.37|2275.87|2276.98|2275.48|0
1644349520000|2022-02-08 19:45:20|2277.44|2275.94|2277.52|2276.02|2277.82|2276.32|2277.44|2275.94|0
1644349530000|2022-02-08 19:45:30|2277.56|2276.06|2277.56|2276.06|2277.59|2276.09|2277.24|2275.74|0
1644349540000|2022-02-08 19:45:40|2277.59|2276.09|2277.59|2276.09|2277.59|2276.09|2277.52|2276.02|0
1644349550000|2022-02-08 19:45:50|2277.57|2276.07|2277.54|2276.04|2277.82|2276.32|2277.52|2276.02|0
1644349560000|2022-02-08 19:46:00|2277.52|2276.02|2276.96|2275.46|2277.52|2276.02|2276.96|2275.46|0
1644349570000|2022-02-08 19:46:10|2277|2275.5|2277.22|2275.72|2277.22|2275.72|2276.96|2275.46|0
1644349580000|2022-02-08 19:46:20|2277.18|2275.68|2277.22|2275.72|2277.22|2275.72|2276.96|2275.46|0
1644349590000|2022-02-08 19:46:30|2277.13|2275.63|2276.92|2275.42|2277.22|2275.72|2276.9|2275.4|0
1644349600000|2022-02-08 19:46:40|2276.9|2275.4|2276.92|2275.42|2276.92|2275.42|2276.88|2275.38|0
1644349610000|2022-02-08 19:46:50|2276.88|2275.38|2277.07|2275.57|2277.11|2275.61|2276.85|2275.35|0
1644349620000|2022-02-08 19:47:00|2277.03|2275.53|2276.38|2274.88|2277.03|2275.53|2276.25|2274.75|0
1644349630000|2022-02-08 19:47:10|2276.42|2274.92|2275.95|2274.45|2276.42|2274.92|2275.91|2274.41|0
1644349640000|2022-02-08 19:47:20|2275.86|2274.36|2275.99|2274.49|2276.25|2274.75|2275.56|2274.06|0
1644349650000|2022-02-08 19:47:30|2275.95|2274.45|2276.32|2274.82|2276.42|2274.92|2275.95|2274.45|0
1644349660000|2022-02-08 19:47:40|2276.42|2274.92|2276.32|2274.82|2276.45|2274.95|2276.29|2274.79|0
1644349670000|2022-02-08 19:47:50|2276.36|2274.86|2276.59|2275.09|2276.59|2275.09|2276.32|2274.82|0
1644349680000|2022-02-08 19:48:00|2276.55|2275.05|2276.62|2275.12|2276.72|2275.22|2276.55|2275.05|0
1644349690000|2022-02-08 19:48:10|2276.59|2275.09|2276.51|2275.01|2276.72|2275.22|2276.47|2274.97|0
1644349700000|2022-02-08 19:48:20|2276.47|2274.97|2276.08|2274.58|2276.47|2274.97|2275.95|2274.45|0
1644349710000|2022-02-08 19:48:30|2275.99|2274.49|2275.95|2274.45|2276.21|2274.71|2275.95|2274.45|0
1644349720000|2022-02-08 19:48:40|2275.91|2274.41|2275.69|2274.19|2275.91|2274.41|2275.52|2274.02|0
1644349730000|2022-02-08 19:48:50|2275.73|2274.23|2275.91|2274.41|2276.21|2274.71|2275.67|2274.17|0
1644349740000|2022-02-08 19:49:00|2275.95|2274.45|2276.17|2274.67|2276.25|2274.75|2275.91|2274.41|0
1644349750000|2022-02-08 19:49:10|2276.21|2274.71|2276.34|2274.84|2276.47|2274.97|2276.21|2274.71|0
1644349760000|2022-02-08 19:49:20|2276.25|2274.75|2276.51|2275.01|2276.81|2275.31|2276.25|2274.75|0
1644349770000|2022-02-08 19:49:30|2276.53|2275.03|2276.64|2275.14|2276.64|2275.14|2276.51|2275.01|0
1644349780000|2022-02-08 19:49:40|2276.55|2275.05|2277.01|2275.51|2277.11|2275.61|2276.55|2275.05|0
1644349790000|2022-02-08 19:49:50|2276.92|2275.42|2277.14|2275.64|2277.14|2275.64|2276.88|2275.38|0
1644349800000|2022-02-08 19:50:00|2277.11|2275.61|2276.79|2275.29|2277.18|2275.68|2276.64|2275.14|0
1644349810000|2022-02-08 19:50:10|2276.88|2275.38|2277.11|2275.61|2277.11|2275.61|2276.62|2275.12|0
1644349820000|2022-02-08 19:50:20|2277.09|2275.59|2277.26|2275.76|2277.3|2275.8|2277|2275.5|0
1644349830000|2022-02-08 19:50:30|2277.3|2275.8|2277.63|2276.13|2277.67|2276.17|2277.3|2275.8|0
1644349840000|2022-02-08 19:50:40|2277.59|2276.09|2277.5|2276|2277.63|2276.13|2277.37|2275.87|0
1644349850000|2022-02-08 19:50:50|2277.54|2276.04|2277.63|2276.13|2277.76|2276.26|2277.54|2276.04|0
1644349860000|2022-02-08 19:51:00|2277.72|2276.22|2278.45|2276.95|2278.45|2276.95|2277.63|2276.13|0
1644349870000|2022-02-08 19:51:10|2278.36|2276.86|2278.19|2276.69|2278.45|2276.95|2278.19|2276.69|0
1644349880000|2022-02-08 19:51:20|2278.23|2276.73|2278.41|2276.91|2278.45|2276.95|2278.23|2276.73|0
1644349890000|2022-02-08 19:51:30|2278.37|2276.87|2278.49|2276.99|2278.49|2276.99|2278.28|2276.78|0
1644349900000|2022-02-08 19:51:40|2278.58|2277.08|2278.45|2276.95|2278.71|2277.21|2278.45|2276.95|0
1644349910000|2022-02-08 19:51:50|2278.47|2276.97|2278.63|2277.13|2278.67|2277.17|2278.47|2276.97|0
1644349920000|2022-02-08 19:52:00|2278.54|2277.04|2278.34|2276.84|2278.54|2277.04|2278.15|2276.65|0
1644349930000|2022-02-08 19:52:10|2278.24|2276.74|2278.37|2276.87|2278.52|2277.02|2278.15|2276.65|0
1644349940000|2022-02-08 19:52:20|2278.34|2276.84|2278.09|2276.59|2278.37|2276.87|2278.08|2276.58|0
1644349950000|2022-02-08 19:52:30|2278.11|2276.61|2278.34|2276.84|2278.34|2276.84|2278.11|2276.61|0
1644349960000|2022-02-08 19:52:40|2278.3|2276.8|2278.6|2277.1|2278.82|2277.32|2278.3|2276.8|0
1644349970000|2022-02-08 19:52:50|2278.56|2277.06|2278.43|2276.93|2278.6|2277.1|2278.34|2276.84|0
1644349980000|2022-02-08 19:53:00|2278.41|2276.91|2277.7|2276.2|2278.41|2276.91|2277.7|2276.2|0
1644349990000|2022-02-08 19:53:10|2277.74|2276.24|2277.74|2276.24|2277.96|2276.46|2277.7|2276.2|0
1644350000000|2022-02-08 19:53:20|2277.7|2276.2|2277.72|2276.22|2277.76|2276.26|2277.68|2276.18|0
1644350010000|2022-02-08 19:53:30|2277.7|2276.2|2277.7|2276.2|2277.92|2276.42|2277.7|2276.2|0
1644350020000|2022-02-08 19:53:40|2277.66|2276.16|2277.7|2276.2|2277.7|2276.2|2277.37|2275.87|0
1644350030000|2022-02-08 19:53:50|2277.66|2276.16|2277.7|2276.2|2277.7|2276.2|2277.57|2276.07|0
1644350040000|2022-02-08 19:54:00|2277.74|2276.24|2277.83|2276.33|2277.96|2276.46|2277.7|2276.2|0
1644350050000|2022-02-08 19:54:10|2277.74|2276.24|2278.26|2276.76|2278.26|2276.76|2277.74|2276.24|0
1644350060000|2022-02-08 19:54:20|2278.17|2276.67|2278.3|2276.8|2278.3|2276.8|2278.04|2276.54|0
1644350070000|2022-02-08 19:54:30|2278.34|2276.84|2278.63|2277.13|2278.73|2277.23|2278.3|2276.8|0
1644350080000|2022-02-08 19:54:40|2278.73|2277.23|2278.89|2277.39|2278.89|2277.39|2278.6|2277.1|0
1644350100000|2022-02-08 19:55:00|2278.88|2277.38|2278.89|2277.39|2278.89|2277.39|2278.86|2277.36|0
1644350110000|2022-02-08 19:55:10|2278.99|2277.49|2278.77|2277.27|2279.08|2277.58|2278.51|2277.01|0
1644350120000|2022-02-08 19:55:20|2278.81|2277.31|2278.77|2277.27|2278.81|2277.31|2278.55|2277.05|0
1644350130000|2022-02-08 19:55:30|2278.81|2277.31|2278.81|2277.31|2279.03|2277.53|2278.77|2277.27|0
1644350140000|2022-02-08 19:55:40|2278.77|2277.27|2278.94|2277.44|2279.03|2277.53|2278.77|2277.27|0
1644350150000|2022-02-08 19:55:50|2278.98|2277.48|2279.07|2277.57|2279.07|2277.57|2278.98|2277.48|0
1644350160000|2022-02-08 19:56:00|2279.16|2277.66|2278.99|2277.49|2279.25|2277.75|2278.99|2277.49|0
1644350170000|2022-02-08 19:56:10|2278.95|2277.45|2279.03|2277.53|2279.16|2277.66|2278.77|2277.27|0
1644350180000|2022-02-08 19:56:20|2278.99|2277.49|2279.16|2277.66|2279.16|2277.66|2278.99|2277.49|0
1644350190000|2022-02-08 19:56:30|2279.07|2277.57|2279.07|2277.57|2279.25|2277.75|2279.07|2277.57|0
1644350200000|2022-02-08 19:56:40|2279.16|2277.66|2279.07|2277.57|2279.16|2277.66|2278.81|2277.31|0
1644350210000|2022-02-08 19:56:50|2279.03|2277.53|2278.81|2277.31|2279.03|2277.53|2278.81|2277.31|0
1644350220000|2022-02-08 19:57:00|2278.85|2277.35|2279.07|2277.57|2279.07|2277.57|2278.73|2277.23|0
1644350240000|2022-02-08 19:57:20|2279.03|2277.53|2278.51|2277.01|2279.03|2277.53|2278.51|2277.01|0
1644350250000|2022-02-08 19:57:30|2278.47|2276.97|2278.29|2276.79|2278.55|2277.05|2278.21|2276.71|0
1644350260000|2022-02-08 19:57:40|2278.47|2276.97|2277.91|2276.41|2278.47|2276.97|2277.65|2276.15|0
1644350270000|2022-02-08 19:57:50|2277.82|2276.32|2277.65|2276.15|2277.95|2276.45|2277.62|2276.12|0
1644350280000|2022-02-08 19:58:00|2277.69|2276.19|2277.45|2275.95|2277.78|2276.28|2277.32|2275.82|0
1644350290000|2022-02-08 19:58:10|2277.36|2275.86|2277.15|2275.65|2277.45|2275.95|2276.98|2275.48|0
1644350300000|2022-02-08 19:58:20|2277.17|2275.67|2277.28|2275.78|2277.28|2275.78|2277.02|2275.52|0
1644350310000|2022-02-08 19:58:30|2277.24|2275.74|2277.28|2275.78|2277.32|2275.82|2276.94|2275.44|0
1644350320000|2022-02-08 19:58:40|2277.19|2275.69|2277.15|2275.65|2277.24|2275.74|2277.06|2275.56|0
1644350330000|2022-02-08 19:58:50|2277.24|2275.74|2277.28|2275.78|2277.32|2275.82|2277.24|2275.74|0
1644350340000|2022-02-08 19:59:00|2277.32|2275.82|2278.01|2276.51|2278.04|2276.54|2277.28|2275.78|0
1644350350000|2022-02-08 19:59:10|2278.08|2276.58|2277.78|2276.28|2278.17|2276.67|2277.75|2276.25|0
1644350360000|2022-02-08 19:59:20|2277.69|2276.19|2277.75|2276.25|2277.91|2276.41|2277.69|2276.19|0
1644350370000|2022-02-08 19:59:30|2277.65|2276.15|2277.84|2276.34|2277.91|2276.41|2277.62|2276.12|0
1644350380000|2022-02-08 19:59:40|2277.8|2276.3|2277.71|2276.21|2277.86|2276.36|2277.62|2276.12|0
1644350390000|2022-02-08 19:59:50|2277.62|2276.12|2277.84|2276.34|2277.84|2276.34|2277.58|2276.08|0
1644350400000|2022-02-08 20:00:00|2277.88|2276.38|2276.97|2275.47|2277.88|2276.38|2276.71|2275.21|0
1644350410000|2022-02-08 20:00:10|2277.01|2275.51|2276.67|2275.17|2277.23|2275.73|2276.67|2275.17|0
1644350420000|2022-02-08 20:00:20|2276.75|2275.25|2276.8|2275.3|2276.93|2275.43|2276.64|2275.14|0
1644350430000|2022-02-08 20:00:30|2276.71|2275.21|2277.45|2275.95|2277.45|2275.95|2276.67|2275.17|0
1644350440000|2022-02-08 20:00:40|2277.27|2275.77|2277.19|2275.69|2277.27|2275.77|2277.06|2275.56|0
1644350450000|2022-02-08 20:00:50|2277.23|2275.73|2277.32|2275.82|2277.32|2275.82|2276.99|2275.49|0
1644350460000|2022-02-08 20:01:00|2277.23|2275.73|2277.36|2275.86|2277.49|2275.99|2276.93|2275.43|0
1644350470000|2022-02-08 20:01:10|2277.45|2275.95|2277.83|2276.33|2277.83|2276.33|2277.23|2275.73|0
1644350480000|2022-02-08 20:01:20|2277.79|2276.29|2277.75|2276.25|2277.79|2276.29|2277.49|2275.99|0
1644350490000|2022-02-08 20:01:30|2277.66|2276.16|2277.16|2275.66|2277.66|2276.16|2277.14|2275.64|0
1644350500000|2022-02-08 20:01:40|2277.12|2275.62|2276.9|2275.4|2277.16|2275.66|2276.9|2275.4|0
1644350510000|2022-02-08 20:01:50|2276.86|2275.36|2276.73|2275.23|2276.86|2275.36|2276.56|2275.06|0
1644350520000|2022-02-08 20:02:00|2276.82|2275.32|2277.06|2275.56|2277.23|2275.73|2276.82|2275.32|0
1644350530000|2022-02-08 20:02:10|2277.1|2275.6|2277.19|2275.69|2277.23|2275.73|2277.1|2275.6|0
1644350540000|2022-02-08 20:02:20|2277.12|2275.62|2276.9|2275.4|2277.12|2275.62|2276.86|2275.36|0
1644350550000|2022-02-08 20:02:30|2276.82|2275.32|2276.56|2275.06|2276.82|2275.32|2276.56|2275.06|0
1644350560000|2022-02-08 20:02:40|2276.38|2274.88|2276.04|2274.54|2276.47|2274.97|2276.04|2274.54|0
1644350570000|2022-02-08 20:02:50|2275.96|2274.46|2275.96|2274.46|2275.96|2274.46|2275.63|2274.13|0
1644350580000|2022-02-08 20:03:00|2275.94|2274.44|2276.52|2275.02|2276.52|2275.02|2275.93|2274.43|0
1644350590000|2022-02-08 20:03:10|2276.56|2275.06|2276.9|2275.4|2276.9|2275.4|2276.56|2275.06|0
1644350600000|2022-02-08 20:03:20|2276.99|2275.49|2276.78|2275.28|2277.08|2275.58|2276.6|2275.1|0
1644350610000|2022-02-08 20:03:30|2276.74|2275.24|2276.95|2275.45|2277.08|2275.58|2276.74|2275.24|0
1644350620000|2022-02-08 20:03:40|2276.86|2275.36|2277.45|2275.95|2277.45|2275.95|2276.82|2275.32|0
1644350630000|2022-02-08 20:03:50|2277.68|2276.18|2277.49|2275.99|2277.71|2276.21|2277.45|2275.95|0
1644350640000|2022-02-08 20:04:00|2277.53|2276.03|2278.22|2276.72|2278.22|2276.72|2277.53|2276.03|0
1644350650000|2022-02-08 20:04:10|2278.13|2276.63|2278.72|2277.22|2278.87|2277.37|2278.13|2276.63|0
1644350660000|2022-02-08 20:04:20|2278.68|2277.18|2278.39|2276.89|2278.68|2277.18|2278.35|2276.85|0
1644350670000|2022-02-08 20:04:30|2278.37|2276.87|2278.48|2276.98|2278.68|2277.18|2278.31|2276.81|0
1644350680000|2022-02-08 20:04:40|2278.52|2277.02|2278.72|2277.22|2278.72|2277.22|2278.42|2276.92|0
1644350690000|2022-02-08 20:04:50|2278.7|2277.2|2278.39|2276.89|2278.72|2277.22|2278.35|2276.85|0
1644350700000|2022-02-08 20:05:00|2278.35|2276.85|2278.35|2276.85|2278.35|2276.85|2278.05|2276.55|0
1644350710000|2022-02-08 20:05:10|2278.26|2276.76|2278.68|2277.18|2278.76|2277.26|2278.26|2276.76|0
1644350720000|2022-02-08 20:05:20|2278.72|2277.22|2278.72|2277.22|2278.98|2277.48|2278.68|2277.18|0
1644350730000|2022-02-08 20:05:30|2278.68|2277.18|2278.39|2276.89|2278.68|2277.18|2278.26|2276.76|0
1644350740000|2022-02-08 20:05:40|2278.35|2276.85|2278.65|2277.15|2278.68|2277.18|2278.35|2276.85|0
1644350750000|2022-02-08 20:05:50|2278.61|2277.11|2278.31|2276.81|2278.68|2277.18|2278.31|2276.81|0
1644350760000|2022-02-08 20:06:00|2278.35|2276.85|2277.75|2276.25|2278.39|2276.89|2277.58|2276.08|0
1644350770000|2022-02-08 20:06:10|2277.71|2276.21|2278.05|2276.55|2278.09|2276.59|2277.71|2276.21|0
1644350780000|2022-02-08 20:06:20|2278.01|2276.51|2277.58|2276.08|2278.01|2276.51|2277.49|2275.99|0
1644350790000|2022-02-08 20:06:30|2277.62|2276.12|2277.75|2276.25|2277.79|2276.29|2277.45|2275.95|0
1644350800000|2022-02-08 20:06:40|2277.71|2276.21|2277.58|2276.08|2277.77|2276.27|2277.45|2275.95|0
1644350810000|2022-02-08 20:06:50|2277.49|2275.99|2277.73|2276.23|2277.73|2276.23|2277.42|2275.92|0
1644350820000|2022-02-08 20:07:00|2277.64|2276.14|2277.42|2275.92|2277.71|2276.21|2277.38|2275.88|0
1644350830000|2022-02-08 20:07:10|2277.38|2275.88|2277.29|2275.79|2277.42|2275.92|2277.12|2275.62|0
1644350840000|2022-02-08 20:07:20|2277.25|2275.75|2277.58|2276.08|2277.62|2276.12|2277.16|2275.66|0
1644350850000|2022-02-08 20:07:30|2277.62|2276.12|2277.88|2276.38|2278.01|2276.51|2277.62|2276.12|0
1644350860000|2022-02-08 20:07:40|2277.97|2276.47|2277.97|2276.47|2278.01|2276.51|2277.84|2276.34|0
1644350870000|2022-02-08 20:07:50|2278.01|2276.51|2278.05|2276.55|2278.29|2276.79|2278.01|2276.51|0
1644350880000|2022-02-08 20:08:00|2278.09|2276.59|2278.05|2276.55|2278.35|2276.85|2278.05|2276.55|0
1644350890000|2022-02-08 20:08:10|2278.01|2276.51|2277.58|2276.08|2278.05|2276.55|2277.45|2275.95|0
1644350900000|2022-02-08 20:08:20|2277.49|2275.99|2277.71|2276.21|2277.88|2276.38|2277.49|2275.99|0
1644350910000|2022-02-08 20:08:30|2277.73|2276.23|2277.71|2276.21|2277.79|2276.29|2277.71|2276.21|0
1644350920000|2022-02-08 20:08:40|2277.68|2276.18|2277.84|2276.34|2277.84|2276.34|2277.47|2275.97|0
1644350930000|2022-02-08 20:08:50|2277.75|2276.25|2277.68|2276.18|2277.75|2276.25|2277.42|2275.92|0
1644350940000|2022-02-08 20:09:00|2277.66|2276.16|2278.31|2276.81|2278.33|2276.83|2277.64|2276.14|0
1644350950000|2022-02-08 20:09:10|2278.22|2276.72|2278.31|2276.81|2278.31|2276.81|2278.01|2276.51|0
1644350960000|2022-02-08 20:09:20|2278.33|2276.83|2278.44|2276.94|2278.48|2276.98|2278.18|2276.68|0
1644350970000|2022-02-08 20:09:30|2278.46|2276.96|2278.48|2276.98|2278.57|2277.07|2278.31|2276.81|0
1644350980000|2022-02-08 20:09:40|2278.57|2277.07|2279.58|2278.08|2279.8|2278.3|2278.57|2277.07|0
1644350990000|2022-02-08 20:09:50|2279.67|2278.17|2279.28|2277.78|2279.67|2278.17|2279.2|2277.7|0
1644351000000|2022-02-08 20:10:00|2279.36|2277.86|2279.54|2278.04|2279.54|2278.04|2279.15|2277.65|0
1644351010000|2022-02-08 20:10:10|2279.58|2278.08|2279.95|2278.45|2280.51|2279.01|2279.58|2278.08|0
1644351020000|2022-02-08 20:10:20|2279.91|2278.41|2279.95|2278.45|2280.04|2278.54|2279.65|2278.15|0
1644351030000|2022-02-08 20:10:30|2279.99|2278.49|2280.33|2278.83|2280.36|2278.86|2279.97|2278.47|0
1644351040000|2022-02-08 20:10:40|2280.36|2278.86|2280.98|2279.48|2281.09|2279.59|2280.36|2278.86|0
1644351050000|2022-02-08 20:10:50|2280.94|2279.44|2281.28|2279.78|2281.32|2279.82|2280.91|2279.41|0
1644351060000|2022-02-08 20:11:00|2281.32|2279.82|2282.03|2280.53|2282.16|2280.66|2281.32|2279.82|0
1644351070000|2022-02-08 20:11:10|2282.12|2280.62|2281.9|2280.4|2282.25|2280.75|2281.73|2280.23|0
1644351080000|2022-02-08 20:11:20|2281.99|2280.49|2281.6|2280.1|2282.07|2280.57|2281.6|2280.1|0
1644351090000|2022-02-08 20:11:30|2281.64|2280.14|2281.81|2280.31|2282.03|2280.53|2281.64|2280.14|0
1644351100000|2022-02-08 20:11:40|2281.77|2280.27|2282.23|2280.73|2282.36|2280.86|2281.77|2280.27|0
1644351110000|2022-02-08 20:11:50|2282.33|2280.83|2282.66|2281.16|2282.7|2281.2|2282.07|2280.57|0
1644351120000|2022-02-08 20:12:00|2282.7|2281.2|2283.05|2281.55|2283.05|2281.55|2282.7|2281.2|0
1644351130000|2022-02-08 20:12:10|2283.08|2281.58|2282.88|2281.38|2283.57|2282.07|2282.75|2281.25|0
1644351140000|2022-02-08 20:12:20|2282.92|2281.42|2282.97|2281.47|2283.08|2281.58|2282.88|2281.38|0
1644351150000|2022-02-08 20:12:30|2282.99|2281.49|2283.27|2281.77|2283.31|2281.81|2282.79|2281.29|0
1644351160000|2022-02-08 20:12:40|2283.23|2281.73|2283.23|2281.73|2283.23|2281.73|2282.97|2281.47|0
1644351170000|2022-02-08 20:12:50|2283.27|2281.77|2283.31|2281.81|2283.53|2282.03|2283.01|2281.51|0
1644351180000|2022-02-08 20:13:00|2283.27|2281.77|2283.19|2281.69|2283.34|2281.84|2283.01|2281.51|0
1644351190000|2022-02-08 20:13:10|2283.31|2281.81|2283.32|2281.82|2283.53|2282.03|2283.31|2281.81|0
1644351200000|2022-02-08 20:13:20|2283.3|2281.8|2283.41|2281.91|2283.45|2281.95|2283.23|2281.73|0
1644351210000|2022-02-08 20:13:30|2283.45|2281.95|2283.73|2282.23|2283.85|2282.35|2283.45|2281.95|0
1644351220000|2022-02-08 20:13:40|2283.77|2282.27|2283.77|2282.27|2283.77|2282.27|2283.73|2282.23|0
1644351230000|2022-02-08 20:13:50|2283.75|2282.25|2284.11|2282.61|2284.15|2282.65|2283.75|2282.25|0
1644351240000|2022-02-08 20:14:00|2284.15|2282.65|2284.44|2282.94|2284.63|2283.13|2284.11|2282.61|0
1644351250000|2022-02-08 20:14:10|2284.41|2282.91|2284.32|2282.82|2284.41|2282.91|2284.06|2282.56|0
1644351260000|2022-02-08 20:14:20|2284.23|2282.73|2284.23|2282.73|2284.36|2282.86|2284.02|2282.52|0
1644351270000|2022-02-08 20:14:30|2284.32|2282.82|2284.1|2282.6|2284.32|2282.82|2284.06|2282.56|0
1644351280000|2022-02-08 20:14:40|2284.14|2282.64|2284.49|2282.99|2284.92|2283.42|2284.14|2282.64|0
1644351290000|2022-02-08 20:14:50|2284.58|2283.08|2284.4|2282.9|2284.62|2283.12|2284.36|2282.86|0
1644351300000|2022-02-08 20:15:00|2284.49|2282.99|2284.53|2283.03|2284.66|2283.16|2284.36|2282.86|0
1644351310000|2022-02-08 20:15:10|2284.62|2283.12|2285.22|2283.72|2285.22|2283.72|2284.32|2282.82|0
1644351320000|2022-02-08 20:15:20|2285.29|2283.79|2285.07|2283.57|2285.33|2283.83|2284.99|2283.49|0
1644351330000|2022-02-08 20:15:30|2285.11|2283.61|2285.14|2283.64|2285.4|2283.9|2285.07|2283.57|0
1644351340000|2022-02-08 20:15:40|2285.18|2283.68|2284.86|2283.36|2285.18|2283.68|2284.86|2283.36|0
1644351350000|2022-02-08 20:15:50|2284.89|2283.39|2284.86|2283.36|2284.99|2283.49|2284.86|2283.36|0
1644351360000|2022-02-08 20:16:00|2284.89|2283.39|2285.08|2283.58|2285.15|2283.65|2284.86|2283.36|0
1644351370000|2022-02-08 20:16:10|2285.12|2283.62|2285.15|2283.65|2285.15|2283.65|2284.99|2283.49|0
1644351380000|2022-02-08 20:16:20|2285.12|2283.62|2285.23|2283.73|2285.42|2283.92|2285.02|2283.52|0
1644351390000|2022-02-08 20:16:30|2285.19|2283.69|2285.11|2283.61|2285.42|2283.92|2284.88|2283.38|0
1644351400000|2022-02-08 20:16:40|2285.07|2283.57|2284.47|2282.97|2285.14|2283.64|2284.45|2282.95|0
1644351410000|2022-02-08 20:16:50|2284.45|2282.95|2284.38|2282.88|2284.51|2283.01|2284.04|2282.54|0
1644351420000|2022-02-08 20:17:00|2284.47|2282.97|2283.95|2282.45|2284.55|2283.05|2283.95|2282.45|0
1644351430000|2022-02-08 20:17:10|2283.99|2282.49|2283.73|2282.23|2284.21|2282.71|2283.6|2282.1|0
1644351440000|2022-02-08 20:17:20|2283.63|2282.13|2283.63|2282.13|2283.89|2282.39|2283.39|2281.89|0
1644351450000|2022-02-08 20:17:30|2283.62|2282.12|2283.56|2282.06|2283.67|2282.17|2283.56|2282.06|0
1644351460000|2022-02-08 20:17:40|2283.52|2282.02|2283.63|2282.13|2283.67|2282.17|2283.43|2281.93|0
1644351470000|2022-02-08 20:17:50|2283.6|2282.1|2283.73|2282.23|2283.89|2282.39|2283.6|2282.1|0
1644351480000|2022-02-08 20:18:00|2283.82|2282.32|2284.19|2282.69|2284.23|2282.73|2283.76|2282.26|0
1644351490000|2022-02-08 20:18:10|2284.17|2282.67|2284.23|2282.73|2284.31|2282.81|2283.89|2282.39|0
1644351500000|2022-02-08 20:18:20|2284.25|2282.75|2284.9|2283.4|2284.92|2283.42|2284.23|2282.73|0
1644351510000|2022-02-08 20:18:30|2284.86|2283.36|2284.98|2283.48|2285.2|2283.7|2284.86|2283.36|0
1644351520000|2022-02-08 20:18:40|2285.02|2283.52|2284.94|2283.44|2285.24|2283.74|2284.9|2283.4|0
1644351530000|2022-02-08 20:18:50|2284.9|2283.4|2284.94|2283.44|2284.98|2283.48|2284.77|2283.27|0
1644351540000|2022-02-08 20:19:00|2284.9|2283.4|2284.68|2283.18|2284.94|2283.44|2284.64|2283.14|0
1644351550000|2022-02-08 20:19:10|2284.64|2283.14|2284.68|2283.18|2284.72|2283.22|2284.51|2283.01|0
1644351560000|2022-02-08 20:19:20|2284.66|2283.16|2284.42|2282.92|2284.66|2283.16|2284.36|2282.86|0
1644351570000|2022-02-08 20:19:30|2284.51|2283.01|2284.38|2282.88|2284.53|2283.03|2284.34|2282.84|0
1644351580000|2022-02-08 20:19:40|2284.36|2282.86|2284.51|2283.01|2284.64|2283.14|2284.34|2282.84|0
1644351590000|2022-02-08 20:19:50|2284.53|2283.03|2284.31|2282.81|2284.68|2283.18|2284.31|2282.81|0
1644351600000|2022-02-08 20:20:00|2284.27|2282.77|2284.2|2282.7|2284.46|2282.96|2284.08|2282.58|0
1644351610000|2022-02-08 20:20:10|2284.16|2282.66|2284.2|2282.7|2284.42|2282.92|2284.12|2282.62|0
1644351620000|2022-02-08 20:20:20|2284.24|2282.74|2284.42|2282.92|2284.5|2283|2284.2|2282.7|0
1644351630000|2022-02-08 20:20:30|2284.33|2282.83|2284.24|2282.74|2284.42|2282.92|2284.16|2282.66|0
1644351640000|2022-02-08 20:20:40|2284.27|2282.77|2284.42|2282.92|2284.5|2283|2284.24|2282.74|0
1644351650000|2022-02-08 20:20:50|2284.27|2282.77|2283.79|2282.29|2284.27|2282.77|2283.41|2281.91|0
1644351660000|2022-02-08 20:21:00|2283.75|2282.25|2283.56|2282.06|2283.75|2282.25|2283.49|2281.99|0
1644351670000|2022-02-08 20:21:10|2283.53|2282.03|2283.11|2281.61|2283.53|2282.03|2282.56|2281.06|0
1644351680000|2022-02-08 20:21:20|2283.15|2281.65|2283.09|2281.59|2283.41|2281.91|2283.08|2281.58|0
1644351690000|2022-02-08 20:21:30|2283.08|2281.58|2283.08|2281.58|2283.19|2281.69|2283.08|2281.58|0
1644351700000|2022-02-08 20:21:40|2283.11|2281.61|2283.04|2281.54|2283.37|2281.87|2283.04|2281.54|0
1644351710000|2022-02-08 20:21:50|2283.08|2281.58|2283.26|2281.76|2283.3|2281.8|2282.96|2281.46|0
1644351720000|2022-02-08 20:22:00|2283.34|2281.84|2283.71|2282.21|2283.93|2282.43|2283.34|2281.84|0
1644351730000|2022-02-08 20:22:10|2283.75|2282.25|2283.65|2282.15|2283.84|2282.34|2283.65|2282.15|0
1644351740000|2022-02-08 20:22:20|2283.67|2282.17|2283.75|2282.25|2283.88|2282.38|2283.63|2282.13|0
1644351750000|2022-02-08 20:22:30|2283.77|2282.27|2283.58|2282.08|2283.77|2282.27|2283.41|2281.91|0
1644351760000|2022-02-08 20:22:40|2283.54|2282.04|2283.63|2282.13|2283.67|2282.17|2283.41|2281.91|0
1644351770000|2022-02-08 20:22:50|2283.67|2282.17|2283.76|2282.26|2283.93|2282.43|2283.63|2282.13|0
1644351780000|2022-02-08 20:23:00|2283.67|2282.17|2283.34|2281.84|2283.78|2282.28|2283.34|2281.84|0
1644351790000|2022-02-08 20:23:10|2283.37|2281.87|2283.41|2281.91|2283.62|2282.12|2283.37|2281.87|0
1644351800000|2022-02-08 20:23:20|2283.45|2281.95|2283.71|2282.21|2283.75|2282.25|2283.45|2281.95|0
1644351810000|2022-02-08 20:23:30|2283.73|2282.23|2283.68|2282.18|2283.84|2282.34|2283.55|2282.05|0
1644351820000|2022-02-08 20:23:40|2283.58|2282.08|2283.25|2281.75|2283.58|2282.08|2283.21|2281.71|0
1644351830000|2022-02-08 20:23:50|2283.29|2281.79|2283.38|2281.88|2283.47|2281.97|2283.21|2281.71|0
1644351840000|2022-02-08 20:24:00|2283.47|2281.97|2283.71|2282.21|2283.84|2282.34|2283.47|2281.97|0
1644351850000|2022-02-08 20:24:10|2283.62|2282.12|2283.51|2282.01|2283.62|2282.12|2283.27|2281.77|0
1644351860000|2022-02-08 20:24:20|2283.53|2282.03|2283.47|2281.97|2283.55|2282.05|2283.38|2281.88|0
1644351870000|2022-02-08 20:24:30|2283.51|2282.01|2283.25|2281.75|2283.55|2282.05|2283.21|2281.71|0
1644351880000|2022-02-08 20:24:40|2283.27|2281.77|2283.47|2281.97|2283.51|2282.01|2283.27|2281.77|0
1644351890000|2022-02-08 20:24:50|2283.45|2281.95|2283.64|2282.14|2283.73|2282.23|2283.43|2281.93|0
1644351900000|2022-02-08 20:25:00|2283.73|2282.23|2283.51|2282.01|2283.84|2282.34|2283.51|2282.01|0
1644351910000|2022-02-08 20:25:10|2283.47|2281.97|2283.39|2281.89|2283.69|2282.19|2283.39|2281.89|0
1644351920000|2022-02-08 20:25:20|2283.43|2281.93|2282.76|2281.26|2283.43|2281.93|2282.72|2281.22|0
1644351930000|2022-02-08 20:25:30|2282.68|2281.18|2282.87|2281.37|2282.94|2281.44|2282.42|2280.92|0
1644351940000|2022-02-08 20:25:40|2282.91|2281.41|2283.24|2281.74|2283.24|2281.74|2282.63|2281.13|0
1644351950000|2022-02-08 20:25:50|2283.2|2281.7|2283.5|2282|2283.54|2282.04|2283.07|2281.57|0
1644351960000|2022-02-08 20:26:00|2283.48|2281.98|2282.98|2281.48|2283.54|2282.04|2282.94|2281.44|0
1644351970000|2022-02-08 20:26:10|2282.94|2281.44|2282.61|2281.11|2282.94|2281.44|2282.35|2280.85|0
1644351980000|2022-02-08 20:26:20|2282.65|2281.15|2282.65|2281.15|2282.68|2281.18|2282.39|2280.89|0
1644351990000|2022-02-08 20:26:30|2282.61|2281.11|2282.52|2281.02|2282.68|2281.18|2282.42|2280.92|0
1644352000000|2022-02-08 20:26:40|2282.42|2280.92|2282.98|2281.48|2283.06|2281.56|2282.39|2280.89|0
1644352010000|2022-02-08 20:26:50|2283.02|2281.52|2283.62|2282.12|2283.62|2282.12|2283.02|2281.52|0
1644352020000|2022-02-08 20:27:00|2283.6|2282.1|2283.24|2281.74|2283.65|2282.15|2283.24|2281.74|0
1644352030000|2022-02-08 20:27:10|2283.2|2281.7|2283.28|2281.78|2283.37|2281.87|2283.02|2281.52|0
1644352040000|2022-02-08 20:27:20|2283.32|2281.82|2283.24|2281.74|2283.32|2281.82|2283.02|2281.52|0
1644352050000|2022-02-08 20:27:30|2283.2|2281.7|2283.02|2281.52|2283.26|2281.76|2282.98|2281.48|0
1644352060000|2022-02-08 20:27:40|2283.04|2281.54|2283.02|2281.52|2283.17|2281.67|2283.02|2281.52|0
1644352070000|2022-02-08 20:27:50|2283|2281.5|2282.94|2281.44|2283.02|2281.52|2282.94|2281.44|0
1644352080000|2022-02-08 20:28:00|2282.76|2281.26|2282.5|2281|2283.1|2281.6|2282.46|2280.96|0
1644352090000|2022-02-08 20:28:10|2282.48|2280.98|2282.68|2281.18|2282.72|2281.22|2281.87|2280.37|0
1644352100000|2022-02-08 20:28:20|2282.72|2281.22|2282.81|2281.31|2283.02|2281.52|2282.68|2281.18|0
1644352110000|2022-02-08 20:28:30|2282.72|2281.22|2282.5|2281|2282.72|2281.22|2282.35|2280.85|0
1644352120000|2022-02-08 20:28:40|2282.52|2281.02|2282.42|2280.92|2282.61|2281.11|2282.31|2280.81|0
1644352130000|2022-02-08 20:28:50|2282.39|2280.89|2282.35|2280.85|2282.65|2281.15|2282.09|2280.59|0
1644352140000|2022-02-08 20:29:00|2282.39|2280.89|2282.65|2281.15|2282.65|2281.15|2282.35|2280.85|0
1644352150000|2022-02-08 20:29:10|2282.61|2281.11|2282.35|2280.85|2282.61|2281.11|2282.35|2280.85|0
1644352160000|2022-02-08 20:29:20|2282.31|2280.81|2282.39|2280.89|2282.42|2280.92|2282.09|2280.59|0
1644352170000|2022-02-08 20:29:30|2282.42|2280.92|2282.72|2281.22|2282.76|2281.26|2282.39|2280.89|0
1644352180000|2022-02-08 20:29:40|2282.76|2281.26|2282.89|2281.39|2282.98|2281.48|2282.72|2281.22|0
1644352190000|2022-02-08 20:29:50|2282.8|2281.3|2283.13|2281.63|2283.13|2281.63|2282.78|2281.28|0
1644352200000|2022-02-08 20:30:00|2283.23|2281.73|2283.62|2282.12|2283.75|2282.25|2283.23|2281.73|0
1644352210000|2022-02-08 20:30:10|2283.58|2282.08|2283.69|2282.19|2283.91|2282.41|2283.43|2281.93|0
1644352220000|2022-02-08 20:30:20|2283.65|2282.15|2283.32|2281.82|2283.65|2282.15|2283.32|2281.82|0
1644352230000|2022-02-08 20:30:30|2283.36|2281.86|2282.91|2281.41|2283.36|2281.86|2282.81|2281.31|0
1644352240000|2022-02-08 20:30:40|2282.94|2281.44|2283.71|2282.21|2283.71|2282.21|2282.91|2281.41|0
1644352250000|2022-02-08 20:30:50|2283.62|2282.12|2283.91|2282.41|2283.91|2282.41|2283.54|2282.04|0
1644352260000|2022-02-08 20:31:00|2283.99|2282.49|2283.91|2282.41|2284.17|2282.67|2283.91|2282.41|0
1644352270000|2022-02-08 20:31:10|2283.93|2282.43|2283.91|2282.41|2284.17|2282.67|2283.84|2282.34|0
1644352280000|2022-02-08 20:31:20|2283.95|2282.45|2283.88|2282.38|2284.21|2282.71|2283.78|2282.28|0
1644352290000|2022-02-08 20:31:30|2283.91|2282.41|2283.95|2282.45|2284.17|2282.67|2283.91|2282.41|0
1644352300000|2022-02-08 20:31:40|2283.93|2282.43|2283.91|2282.41|2283.95|2282.45|2283.91|2282.41|0
1644352310000|2022-02-08 20:31:50|2283.95|2282.45|2283.91|2282.41|2283.95|2282.45|2283.78|2282.28|0
1644352320000|2022-02-08 20:32:00|2283.95|2282.45|2283.65|2282.15|2283.95|2282.45|2283.65|2282.15|0
1644352330000|2022-02-08 20:32:10|2283.58|2282.08|2283.91|2282.41|2283.91|2282.41|2283.58|2282.08|0
1644352340000|2022-02-08 20:32:20|2283.99|2282.49|2284.47|2282.97|2284.77|2283.27|2283.99|2282.49|0
1644352350000|2022-02-08 20:32:30|2284.51|2283.01|2284.51|2283.01|2284.77|2283.27|2284.47|2282.97|0
1644352360000|2022-02-08 20:32:40|2284.55|2283.05|2284.81|2283.31|2284.85|2283.35|2284.51|2283.01|0
1644352370000|2022-02-08 20:32:50|2284.77|2283.27|2284.77|2283.27|2284.85|2283.35|2284.68|2283.18|0
1644352380000|2022-02-08 20:33:00|2284.68|2283.18|2285.26|2283.76|2285.26|2283.76|2284.55|2283.05|0
1644352390000|2022-02-08 20:33:10|2285.22|2283.72|2285.18|2283.68|2285.22|2283.72|2285.05|2283.55|0
1644352400000|2022-02-08 20:33:20|2285|2283.5|2285.09|2283.59|2285.39|2283.89|2284.96|2283.46|0
1644352410000|2022-02-08 20:33:30|2285.18|2283.68|2285.3|2283.8|2285.3|2283.8|2284.92|2283.42|0
1644352420000|2022-02-08 20:33:40|2285.28|2283.78|2285.34|2283.84|2285.34|2283.84|2285.13|2283.63|0
1644352430000|2022-02-08 20:33:50|2285.43|2283.93|2285.3|2283.8|2285.56|2284.06|2285.26|2283.76|0
1644352440000|2022-02-08 20:34:00|2285.48|2283.98|2285.26|2283.76|2285.52|2284.02|2285.26|2283.76|0
1644352450000|2022-02-08 20:34:10|2285.22|2283.72|2285.93|2284.43|2285.93|2284.43|2285|2283.5|0
1644352460000|2022-02-08 20:34:20|2285.89|2284.39|2286.05|2284.55|2286.05|2284.55|2285.63|2284.13|0
1644352470000|2022-02-08 20:34:30|2286.23|2284.73|2286.01|2284.51|2286.27|2284.77|2286.01|2284.51|0
1644352480000|2022-02-08 20:34:40|2285.93|2284.43|2285.04|2283.54|2285.97|2284.47|2285|2283.5|0
1644352490000|2022-02-08 20:34:50|2285.11|2283.61|2285.36|2283.86|2285.63|2284.13|2285.11|2283.61|0
1644352500000|2022-02-08 20:35:00|2285.33|2283.83|2284.77|2283.27|2285.36|2283.86|2284.35|2282.85|0
1644352510000|2022-02-08 20:35:10|2284.73|2283.23|2284.39|2282.89|2284.73|2283.23|2284.35|2282.85|0
1644352520000|2022-02-08 20:35:20|2284.43|2282.93|2284.64|2283.14|2284.64|2283.14|2284.36|2282.86|0
1644352530000|2022-02-08 20:35:30|2284.6|2283.1|2285.28|2283.78|2285.32|2283.82|2284.51|2283.01|0
1644352540000|2022-02-08 20:35:40|2285.19|2283.69|2285.2|2283.7|2285.35|2283.85|2285.19|2283.69|0
1644352550000|2022-02-08 20:35:50|2285.19|2283.69|2285.32|2283.82|2285.32|2283.82|2285.02|2283.52|0
1644352560000|2022-02-08 20:36:00|2285.35|2283.85|2284.68|2283.18|2285.35|2283.85|2284.44|2282.94|0
1644352570000|2022-02-08 20:36:10|2284.72|2283.22|2284.34|2282.84|2284.98|2283.48|2284.12|2282.62|0
1644352580000|2022-02-08 20:36:20|2284.38|2282.88|2284.05|2282.55|2284.42|2282.92|2284.05|2282.55|0
1644352590000|2022-02-08 20:36:30|2284.08|2282.58|2284.64|2283.14|2284.64|2283.14|2284.05|2282.55|0
1644352600000|2022-02-08 20:36:40|2284.6|2283.1|2284.64|2283.14|2284.72|2283.22|2284.4|2282.9|0
1644352610000|2022-02-08 20:36:50|2284.6|2283.1|2284.68|2283.18|2284.72|2283.22|2284.42|2282.92|0
1644352620000|2022-02-08 20:37:00|2284.72|2283.22|2284.42|2282.92|2284.72|2283.22|2284.38|2282.88|0
1644352630000|2022-02-08 20:37:10|2284.38|2282.88|2284.72|2283.22|2284.74|2283.24|2284.38|2282.88|0
1644352640000|2022-02-08 20:37:20|2284.76|2283.26|2285.02|2283.52|2285.04|2283.54|2284.76|2283.26|0
1644352650000|2022-02-08 20:37:30|2285.05|2283.55|2284.98|2283.48|2285.32|2283.82|2284.98|2283.48|0
1644352660000|2022-02-08 20:37:40|2285.02|2283.52|2285.07|2283.57|2285.24|2283.74|2285.02|2283.52|0
1644352670000|2022-02-08 20:37:50|2284.98|2283.48|2284.87|2283.37|2284.98|2283.48|2284.6|2283.1|0
1644352680000|2022-02-08 20:38:00|2284.83|2283.33|2284.4|2282.9|2284.85|2283.35|2284.27|2282.77|0
1644352690000|2022-02-08 20:38:10|2284.31|2282.81|2283.67|2282.17|2284.53|2283.03|2283.63|2282.13|0
1644352700000|2022-02-08 20:38:20|2283.71|2282.21|2283.67|2282.17|2283.93|2282.43|2283.6|2282.1|0
1644352710000|2022-02-08 20:38:30|2283.71|2282.21|2283.36|2281.86|2283.71|2282.21|2283.34|2281.84|0
1644352720000|2022-02-08 20:38:40|2283.34|2281.84|2283.84|2282.34|2283.84|2282.34|2283.34|2281.84|0
1644352730000|2022-02-08 20:38:50|2283.75|2282.25|2283.88|2282.38|2283.88|2282.38|2283.54|2282.04|0
1644352740000|2022-02-08 20:39:00|2283.97|2282.47|2283.38|2281.88|2283.97|2282.47|2283.3|2281.8|0
1644352750000|2022-02-08 20:39:10|2283.42|2281.92|2284.01|2282.51|2284.01|2282.51|2283.42|2281.92|0
1644352760000|2022-02-08 20:39:20|2283.98|2282.48|2283.98|2282.48|2284.05|2282.55|2283.75|2282.25|0
1644352770000|2022-02-08 20:39:30|2283.94|2282.44|2283.88|2282.38|2283.98|2282.48|2283.72|2282.22|0
1644352780000|2022-02-08 20:39:40|2283.85|2282.35|2283.98|2282.48|2284.05|2282.55|2283.75|2282.25|0
1644352790000|2022-02-08 20:39:50|2284.01|2282.51|2284.05|2282.55|2284.27|2282.77|2284.01|2282.51|0
1644352800000|2022-02-08 20:40:00|2284.09|2282.59|2284.56|2283.06|2284.65|2283.15|2284.05|2282.55|0
1644352810000|2022-02-08 20:40:10|2284.65|2283.15|2284.98|2283.48|2285.02|2283.52|2284.65|2283.15|0
1644352820000|2022-02-08 20:40:20|2285.02|2283.52|2285.47|2283.97|2285.54|2284.04|2284.98|2283.48|0
1644352830000|2022-02-08 20:40:30|2285.5|2284|2285.54|2284.04|2285.67|2284.17|2285.24|2283.74|0
1644352840000|2022-02-08 20:40:40|2285.5|2284|2285.67|2284.17|2285.73|2284.23|2285.28|2283.78|0
1644352850000|2022-02-08 20:40:50|2285.77|2284.27|2285.65|2284.15|2285.8|2284.3|2285.54|2284.04|0
1644352860000|2022-02-08 20:41:00|2285.67|2284.17|2286.1|2284.6|2286.38|2284.88|2285.54|2284.04|0
1644352870000|2022-02-08 20:41:10|2286.14|2284.64|2285.8|2284.3|2286.27|2284.77|2285.8|2284.3|0
1644352880000|2022-02-08 20:41:20|2285.77|2284.27|2285.39|2283.89|2285.77|2284.27|2285.39|2283.89|0
1644352890000|2022-02-08 20:41:30|2285.43|2283.93|2285.13|2283.63|2285.43|2283.93|2285.07|2283.57|0
1644352900000|2022-02-08 20:41:40|2285.17|2283.67|2285.43|2283.93|2285.43|2283.93|2285.17|2283.67|0
1644352910000|2022-02-08 20:41:50|2285.47|2283.97|2285.61|2284.11|2285.61|2284.11|2285.39|2283.89|0
1644352920000|2022-02-08 20:42:00|2285.63|2284.13|2285.65|2284.15|2285.95|2284.45|2285.63|2284.13|0
1644352930000|2022-02-08 20:42:10|2285.67|2284.17|2285.86|2284.36|2285.86|2284.36|2285.67|2284.17|0
1644352940000|2022-02-08 20:42:20|2285.95|2284.45|2286.29|2284.79|2286.51|2285.01|2285.73|2284.23|0
1644352950000|2022-02-08 20:42:30|2286.32|2284.82|2285.95|2284.45|2286.42|2284.92|2285.91|2284.41|0
1644352960000|2022-02-08 20:42:40|2285.97|2284.47|2285.91|2284.41|2286.21|2284.71|2285.91|2284.41|0
1644352970000|2022-02-08 20:42:50|2285.95|2284.45|2286.17|2284.67|2286.21|2284.71|2285.65|2284.15|0
1644352980000|2022-02-08 20:43:00|2286.13|2284.63|2285.86|2284.36|2286.13|2284.63|2285.69|2284.19|0
1644352990000|2022-02-08 20:43:10|2285.82|2284.32|2285.94|2284.44|2286.03|2284.53|2285.82|2284.32|0
1644353000000|2022-02-08 20:43:20|2285.9|2284.4|2285.9|2284.4|2286.2|2284.7|2285.9|2284.4|0
1644353010000|2022-02-08 20:43:30|2285.94|2284.44|2285.92|2284.42|2286.27|2284.77|2285.9|2284.4|0
1644353020000|2022-02-08 20:43:40|2286.01|2284.51|2285.88|2284.38|2286.21|2284.71|2285.88|2284.38|0
1644353030000|2022-02-08 20:43:50|2285.84|2284.34|2285.58|2284.08|2285.92|2284.42|2285.58|2284.08|0
1644353040000|2022-02-08 20:44:00|2285.62|2284.12|2284.91|2283.41|2285.71|2284.21|2284.87|2283.37|0
1644353050000|2022-02-08 20:44:10|2284.87|2283.37|2284.89|2283.39|2285.13|2283.63|2284.68|2283.18|0
1644353060000|2022-02-08 20:44:20|2284.91|2283.41|2284.91|2283.41|2285.24|2283.74|2284.91|2283.41|0
1644353070000|2022-02-08 20:44:30|2285|2283.5|2284.57|2283.07|2285.04|2283.54|2284.57|2283.07|0
1644353080000|2022-02-08 20:44:40|2284.61|2283.11|2284.31|2282.81|2284.87|2283.37|2284.23|2282.73|0
1644353090000|2022-02-08 20:44:50|2284.49|2282.99|2284.49|2282.99|2284.51|2283.01|2284.23|2282.73|0
1644353100000|2022-02-08 20:45:00|2284.46|2282.96|2284.24|2282.74|2284.46|2282.96|2283.65|2282.15|0
1644353110000|2022-02-08 20:45:10|2284.15|2282.65|2283.61|2282.11|2284.21|2282.71|2283.61|2282.11|0
1644353120000|2022-02-08 20:45:20|2283.57|2282.07|2283.65|2282.15|2283.93|2282.43|2283.57|2282.07|0
1644353130000|2022-02-08 20:45:30|2283.69|2282.19|2283.2|2281.7|2283.78|2282.28|2283.07|2281.57|0
1644353140000|2022-02-08 20:45:40|2283.24|2281.74|2283.5|2282|2283.53|2282.03|2283.2|2281.7|0
1644353150000|2022-02-08 20:45:50|2283.48|2281.98|2283.5|2282|2283.53|2282.03|2283.46|2281.96|0
1644353160000|2022-02-08 20:46:00|2283.48|2281.98|2283.83|2282.33|2284.13|2282.63|2283.46|2281.96|0
1644353170000|2022-02-08 20:46:10|2283.87|2282.37|2284.17|2282.67|2284.21|2282.71|2283.83|2282.33|0
1644353180000|2022-02-08 20:46:20|2284.09|2282.59|2284.35|2282.85|2284.39|2282.89|2283.87|2282.37|0
1644353190000|2022-02-08 20:46:30|2284.39|2282.89|2284.65|2283.15|2284.65|2283.15|2284.26|2282.76|0
1644353200000|2022-02-08 20:46:40|2284.58|2283.08|2284.99|2283.49|2285.03|2283.53|2284.39|2282.89|0
1644353210000|2022-02-08 20:46:50|2285.03|2283.53|2284.86|2283.36|2285.03|2283.53|2284.73|2283.23|0
1644353220000|2022-02-08 20:47:00|2284.95|2283.45|2284|2282.5|2284.95|2283.45|2283.87|2282.37|0
1644353230000|2022-02-08 20:47:10|2283.91|2282.41|2284.23|2282.73|2284.47|2282.97|2283.89|2282.39|0
1644353240000|2022-02-08 20:47:20|2284.24|2282.74|2284.77|2283.27|2284.8|2283.3|2284.17|2282.67|0
1644353250000|2022-02-08 20:47:30|2284.73|2283.23|2284.67|2283.17|2284.8|2283.3|2284.5|2283|0
1644353260000|2022-02-08 20:47:40|2284.58|2283.08|2285.03|2283.53|2285.06|2283.56|2284.47|2282.97|0
1644353270000|2022-02-08 20:47:50|2285.08|2283.58|2285.32|2283.82|2285.32|2283.82|2285.06|2283.56|0
1644353280000|2022-02-08 20:48:00|2285.36|2283.86|2285.36|2283.86|2285.7|2284.2|2285.36|2283.86|0
1644353290000|2022-02-08 20:48:10|2285.4|2283.9|2285.74|2284.24|2285.74|2284.24|2285.36|2283.86|0
1644353300000|2022-02-08 20:48:20|2285.7|2284.2|2285.03|2283.53|2285.7|2284.2|2284.99|2283.49|0
1644353310000|2022-02-08 20:48:30|2284.97|2283.47|2285.06|2283.56|2285.06|2283.56|2284.73|2283.23|0
1644353320000|2022-02-08 20:48:40|2285.14|2283.64|2285.53|2284.03|2285.66|2284.16|2285.14|2283.64|0
1644353330000|2022-02-08 20:48:50|2285.44|2283.94|2285.66|2284.16|2285.7|2284.2|2285.4|2283.9|0
1644353340000|2022-02-08 20:49:00|2285.62|2284.12|2286.03|2284.53|2286.07|2284.57|2285.4|2283.9|0
1644353350000|2022-02-08 20:49:10|2286|2284.5|2285.4|2283.9|2286|2284.5|2285.4|2283.9|0
1644353360000|2022-02-08 20:49:20|2285.32|2283.82|2284.78|2283.28|2285.36|2283.86|2284.73|2283.23|0
1644353370000|2022-02-08 20:49:30|2284.8|2283.3|2284.73|2283.23|2285.03|2283.53|2284.47|2282.97|0
1644353380000|2022-02-08 20:49:40|2284.77|2283.27|2284.56|2283.06|2284.77|2283.27|2284.39|2282.89|0
1644353390000|2022-02-08 20:49:50|2284.54|2283.04|2285.06|2283.56|2285.3|2283.8|2284.54|2283.04|0
1644353400000|2022-02-08 20:50:00|2285.29|2283.79|2283.89|2282.39|2285.66|2284.16|2283.74|2282.24|0
1644353410000|2022-02-08 20:50:10|2283.83|2282.33|2283.87|2282.37|2284.5|2283|2283.57|2282.07|0
1644353420000|2022-02-08 20:50:20|2283.83|2282.33|2283.96|2282.46|2284.09|2282.59|2283.5|2282|0
1644353430000|2022-02-08 20:50:30|2283.87|2282.37|2284.21|2282.71|2284.47|2282.97|2283.79|2282.29|0
1644353440000|2022-02-08 20:50:40|2284.24|2282.74|2284.06|2282.56|2284.6|2283.1|2284.06|2282.56|0
1644353450000|2022-02-08 20:50:50|2284.02|2282.52|2284.1|2282.6|2284.32|2282.82|2284|2282.5|0
1644353460000|2022-02-08 20:51:00|2284.12|2282.62|2283.8|2282.3|2284.4|2282.9|2283.72|2282.22|0
1644353470000|2022-02-08 20:51:10|2283.86|2282.36|2283.86|2282.36|2284.14|2282.64|2283.8|2282.3|0
1644353480000|2022-02-08 20:51:20|2283.88|2282.38|2283.84|2282.34|2284.21|2282.71|2283.84|2282.34|0
1644353490000|2022-02-08 20:51:30|2283.88|2282.38|2283.54|2282.04|2283.91|2282.41|2283.5|2282|0
1644353500000|2022-02-08 20:51:40|2283.5|2282|2283.8|2282.3|2283.8|2282.3|2283.46|2281.96|0
1644353510000|2022-02-08 20:51:50|2283.78|2282.28|2283.8|2282.3|2283.84|2282.34|2283.54|2282.04|0
1644353520000|2022-02-08 20:52:00|2283.67|2282.17|2284.02|2282.52|2284.02|2282.52|2283.17|2281.67|0
1644353530000|2022-02-08 20:52:10|2284.06|2282.56|2284.62|2283.12|2284.66|2283.16|2284.06|2282.56|0
1644353540000|2022-02-08 20:52:20|2284.6|2283.1|2284.4|2282.9|2284.62|2283.12|2284.08|2282.58|0
1644353550000|2022-02-08 20:52:30|2284.49|2282.99|2284.73|2283.23|2284.95|2283.45|2284.4|2282.9|0
1644353560000|2022-02-08 20:52:40|2284.82|2283.32|2284.92|2283.42|2285.29|2283.79|2284.73|2283.23|0
1644353570000|2022-02-08 20:52:50|2284.95|2283.45|2285.33|2283.83|2285.33|2283.83|2284.94|2283.44|0
1644353580000|2022-02-08 20:53:00|2285.29|2283.79|2285.12|2283.62|2285.42|2283.92|2284.99|2283.49|0
1644353590000|2022-02-08 20:53:10|2285.22|2283.72|2285.44|2283.94|2285.81|2284.31|2285.22|2283.72|0
1644353600000|2022-02-08 20:53:20|2285.48|2283.98|2286|2284.5|2286|2284.5|2285.48|2283.98|0
1644353610000|2022-02-08 20:53:30|2286.03|2284.53|2286.81|2285.31|2286.81|2285.31|2286|2284.5|0
1644353620000|2022-02-08 20:53:40|2286.78|2285.28|2286.66|2285.16|2286.85|2285.35|2286.48|2284.98|0
1644353630000|2022-02-08 20:53:50|2286.64|2285.14|2286.57|2285.07|2286.66|2285.16|2286.38|2284.88|0
1644353640000|2022-02-08 20:54:00|2286.66|2285.16|2286.36|2284.86|2286.74|2285.24|2286.33|2284.83|0
1644353650000|2022-02-08 20:54:10|2286.4|2284.9|2286.36|2284.86|2286.66|2285.16|2286.33|2284.83|0
1644353660000|2022-02-08 20:54:20|2286.46|2284.96|2286.33|2284.83|2286.57|2285.07|2286.33|2284.83|0
1644353670000|2022-02-08 20:54:30|2286.29|2284.79|2285.94|2284.44|2286.29|2284.79|2285.81|2284.31|0
1644353680000|2022-02-08 20:54:40|2285.84|2284.34|2287.83|2286.33|2288.09|2286.59|2285.84|2284.34|0
1644353690000|2022-02-08 20:54:50|2287.87|2286.37|2288.09|2286.59|2288.46|2286.96|2287.87|2286.37|0
1644353700000|2022-02-08 20:55:00|2288|2286.5|2288.36|2286.86|2288.36|2286.86|2287.57|2286.07|0
1644353710000|2022-02-08 20:55:10|2288.45|2286.95|2288.91|2287.41|2289.03|2287.53|2288.45|2286.95|0
1644353720000|2022-02-08 20:55:20|2288.95|2287.45|2288.86|2287.36|2289.03|2287.53|2288.65|2287.15|0
1644353730000|2022-02-08 20:55:30|2288.9|2287.4|2289.03|2287.53|2289.1|2287.6|2288.81|2287.31|0
1644353740000|2022-02-08 20:55:40|2289.07|2287.57|2288.77|2287.27|2289.12|2287.62|2288.77|2287.27|0
1644353750000|2022-02-08 20:55:50|2288.86|2287.36|2288.65|2287.15|2288.99|2287.49|2288.65|2287.15|0
1644353760000|2022-02-08 20:56:00|2288.47|2286.97|2288.25|2286.75|2288.69|2287.19|2287.99|2286.49|0
1644353770000|2022-02-08 20:56:10|2288.29|2286.79|2288.58|2287.08|2288.58|2287.08|2288.25|2286.75|0
1644353780000|2022-02-08 20:56:20|2288.62|2287.12|2287.99|2286.49|2288.81|2287.31|2287.91|2286.41|0
1644353790000|2022-02-08 20:56:30|2287.97|2286.47|2287.37|2285.87|2288.04|2286.54|2287.3|2285.8|0
1644353800000|2022-02-08 20:56:40|2287.33|2285.83|2287.07|2285.57|2287.33|2285.83|2287.04|2285.54|0
1644353810000|2022-02-08 20:56:50|2287.26|2285.76|2287.09|2285.59|2287.26|2285.76|2286.96|2285.46|0
1644353820000|2022-02-08 20:57:00|2287.07|2285.57|2286.81|2285.31|2287.3|2285.8|2286.59|2285.09|0
1644353830000|2022-02-08 20:57:10|2286.85|2285.35|2286.77|2285.27|2287.11|2285.61|2286.77|2285.27|0
1644353840000|2022-02-08 20:57:20|2286.81|2285.31|2287.03|2285.53|2287.07|2285.57|2286.77|2285.27|0
1644353850000|2022-02-08 20:57:30|2287.07|2285.57|2287.42|2285.92|2287.59|2286.09|2287.07|2285.57|0
1644353860000|2022-02-08 20:57:40|2287.46|2285.96|2287.25|2285.75|2287.55|2286.05|2287.21|2285.71|0
1644353870000|2022-02-08 20:57:50|2287.21|2285.71|2287.51|2286.01|2287.55|2286.05|2287.21|2285.71|0
1644353880000|2022-02-08 20:58:00|2287.59|2286.09|2286.99|2285.49|2287.59|2286.09|2286.77|2285.27|0
1644353890000|2022-02-08 20:58:10|2287.08|2285.58|2286.62|2285.12|2287.08|2285.58|2286.4|2284.9|0
1644353900000|2022-02-08 20:58:20|2286.69|2285.19|2286.4|2284.9|2286.73|2285.23|2286.4|2284.9|0
1644353910000|2022-02-08 20:58:30|2286.28|2284.78|2286.06|2284.56|2286.28|2284.78|2286.02|2284.52|0
1644353920000|2022-02-08 20:58:40|2286.02|2284.52|2285.84|2284.34|2286.14|2284.64|2285.84|2284.34|0
1644353930000|2022-02-08 20:58:50|2285.88|2284.38|2285.2|2283.7|2285.88|2284.38|2285.2|2283.7|0
1644353940000|2022-02-08 20:59:00|2285.32|2283.82|2285.06|2283.56|2285.47|2283.97|2284.98|2283.48|0
1644353950000|2022-02-08 20:59:10|2285.02|2283.52|2285.46|2283.96|2285.46|2283.96|2284.93|2283.43|0
1644353960000|2022-02-08 20:59:20|2285.56|2284.06|2286.06|2284.56|2286.17|2284.67|2285.56|2284.06|0
1644353970000|2022-02-08 20:59:30|2286.02|2284.52|2285.57|2284.07|2286.02|2284.52|2285.57|2284.07|0
1644353980000|2022-02-08 20:59:40|2285.61|2284.11|2284.96|2283.46|2285.69|2284.19|2284.96|2283.46|0
1644353990000|2022-02-08 20:59:50|2285|2283.5|2285.43|2283.93|2285.72|2284.22|2284.68|2283.18|0
1644354000000|2022-02-08 21:00:00|2285.39|2283.89|2285.82|2284.32|2285.91|2284.41|2285.39|2283.89|0
1644354010000|2022-02-08 21:00:10|2285.84|2284.34|2285.35|2283.85|2285.91|2284.41|2285.16|2283.66|0
1644354020000|2022-02-08 21:00:20|2285.37|2283.87|2285.26|2283.76|2285.44|2283.94|2285.07|2283.57|0
1644354030000|2022-02-08 21:00:30|2285.24|2283.74|2285.09|2283.59|2285.44|2283.94|2285.07|2283.57|0
1644354040000|2022-02-08 21:00:40|2285.16|2283.66|2285.26|2283.76|2285.26|2283.76|2285.07|2283.57|0
1644354050000|2022-02-08 21:00:50|2285.28|2283.78|2285.46|2283.96|2285.46|2283.96|2285.26|2283.76|0
1644354060000|2022-02-08 21:01:00|2285.54|2284.04|2285.87|2284.37|2285.91|2284.41|2285.54|2284.04|0
1644354070000|2022-02-08 21:01:10|2285.86|2284.36|2285.91|2284.41|2285.91|2284.41|2285.82|2284.32|0
1644354080000|2022-02-08 21:01:20|2285.93|2284.43|2286.01|2284.51|2286.01|2284.51|2285.93|2284.43|0
1644354090000|2022-02-08 21:01:30|2286.02|2284.52|2286.3|2284.8|2286.3|2284.8|2286.02|2284.52|0
1644354100000|2022-02-08 21:01:40|2286.28|2284.78|2286.3|2284.8|2286.3|2284.8|2286.17|2284.67|0
1644354110000|2022-02-08 21:01:50|2286.32|2284.82|2286.58|2285.08|2286.68|2285.18|2286.32|2284.82|0
1644354120000|2022-02-08 21:02:00|2286.57|2285.07|2286.49|2284.99|2286.68|2285.18|2286.49|2284.99|0
1644354130000|2022-02-08 21:02:10|2286.51|2285.01|2286.49|2284.99|2286.68|2285.18|2286.49|2284.99|0
1644354140000|2022-02-08 21:02:20|2286.51|2285.01|2286.68|2285.18|2286.77|2285.27|2286.51|2285.01|0
1644354150000|2022-02-08 21:02:30|2286.66|2285.16|2286.49|2284.99|2286.66|2285.16|2286.4|2284.9|0
1644354160000|2022-02-08 21:02:40|2286.51|2285.01|2286.68|2285.18|2286.68|2285.18|2286.51|2285.01|0
1644354170000|2022-02-08 21:02:50|2286.7|2285.2|2286.86|2285.36|2286.96|2285.46|2286.7|2285.2|0
1644354180000|2022-02-08 21:03:00|2286.87|2285.37|2286.86|2285.36|2286.96|2285.46|2286.86|2285.36|0
1644354190000|2022-02-08 21:03:10|2286.88|2285.38|2287.05|2285.55|2287.05|2285.55|2286.88|2285.38|0
1644354200000|2022-02-08 21:03:20|2287.07|2285.57|2287|2285.5|2287.24|2285.74|2286.96|2285.46|0
1644354210000|2022-02-08 21:03:30|2286.99|2285.49|2287.14|2285.64|2287.14|2285.64|2286.86|2285.36|0
1644354220000|2022-02-08 21:03:40|2287.15|2285.65|2287.05|2285.55|2287.24|2285.74|2287.05|2285.55|0
1644354240000|2022-02-08 21:04:00|2287.07|2285.57|2286.96|2285.46|2287.24|2285.74|2286.86|2285.36|0
1644354250000|2022-02-08 21:04:10|2286.98|2285.48|2287.24|2285.74|2287.24|2285.74|2286.98|2285.48|0
1644354260000|2022-02-08 21:04:20|2287.22|2285.72|2287.14|2285.64|2287.22|2285.72|2287.14|2285.64|0
1644354270000|2022-02-08 21:04:30|2287.16|2285.66|2287.24|2285.74|2287.33|2285.83|2287.16|2285.66|0
1644354280000|2022-02-08 21:04:40|2287.22|2285.72|2287.05|2285.55|2287.22|2285.72|2286.96|2285.46|0
1644354290000|2022-02-08 21:04:50|2287.07|2285.57|2287.09|2285.59|2287.14|2285.64|2287.07|2285.57|0
1644354300000|2022-02-08 21:05:00|2287.05|2285.55|2287.42|2285.92|2287.42|2285.92|2287.05|2285.55|0
1644354310000|2022-02-08 21:05:10|2287.44|2285.94|2287.52|2286.02|2287.61|2286.11|2287.44|2285.94|0
1644354320000|2022-02-08 21:05:20|2287.54|2286.04|2287.52|2286.02|2287.61|2286.11|2287.47|2285.97|0
1644354330000|2022-02-08 21:05:30|2287.54|2286.04|2287.55|2286.05|2287.7|2286.2|2287.52|2286.02|0
1644354340000|2022-02-08 21:05:40|2287.52|2286.02|2287.24|2285.74|2287.52|2286.02|2287.24|2285.74|0
1644354350000|2022-02-08 21:05:50|2287.26|2285.76|2287.26|2285.76|2287.26|2285.76|2287.26|2285.76|0
1644354360000|2022-02-08 21:06:00|2287.33|2285.83|2287.24|2285.74|2287.42|2285.92|2287.24|2285.74|0
1644354380000|2022-02-08 21:06:20|2287.25|2285.75|2287.24|2285.74|2287.33|2285.83|2287.14|2285.64|0
1644354410000|2022-02-08 21:06:50|2287.25|2285.75|2287.52|2286.02|2287.56|2286.06|2287.25|2285.75|0
1644354420000|2022-02-08 21:07:00|2287.54|2286.04|2287.7|2286.2|2287.7|2286.2|2287.54|2286.04|0
1644354430000|2022-02-08 21:07:10|2287.71|2286.21|2288.02|2286.52|2288.02|2286.52|2287.71|2286.21|0
1644354440000|2022-02-08 21:07:20|2288.01|2286.51|2288.02|2286.52|2288.02|2286.52|2287.97|2286.47|0
1644354450000|2022-02-08 21:07:30|2288.04|2286.54|2288.21|2286.71|2288.21|2286.71|2288.04|2286.54|0
1644354460000|2022-02-08 21:07:40|2288.23|2286.73|2288.4|2286.9|2288.4|2286.9|2288.23|2286.73|0
1644354470000|2022-02-08 21:07:50|2288.38|2286.88|2288.49|2286.99|2288.49|2286.99|2288.3|2286.8|0
1644354480000|2022-02-08 21:08:00|2288.47|2286.97|2288.49|2286.99|2288.49|2286.99|2288.4|2286.9|0
1644354490000|2022-02-08 21:08:10|2288.51|2287.01|2288.58|2287.08|2288.68|2287.18|2288.51|2287.01|0
1644354500000|2022-02-08 21:08:20|2288.6|2287.1|2288.77|2287.27|2288.77|2287.27|2288.6|2287.1|0
1644354510000|2022-02-08 21:08:30|2288.79|2287.29|2288.86|2287.36|2288.86|2287.36|2288.77|2287.27|0
1644354520000|2022-02-08 21:08:40|2288.84|2287.34|2288.68|2287.18|2288.84|2287.34|2288.68|2287.18|0
1644354530000|2022-02-08 21:08:50|2288.64|2287.14|2288.4|2286.9|2288.64|2287.14|2288.3|2286.8|0
1644354540000|2022-02-08 21:09:00|2288.38|2286.88|2288.29|2286.79|2288.38|2286.88|2288.29|2286.79|0
1644354550000|2022-02-08 21:09:10|2288.25|2286.75|2288.11|2286.61|2288.3|2286.8|2288.11|2286.61|0
1644354560000|2022-02-08 21:09:20|2288.1|2286.6|2288.02|2286.52|2288.11|2286.61|2287.93|2286.43|0
1644354570000|2022-02-08 21:09:30|2288.04|2286.54|2288.02|2286.52|2288.21|2286.71|2288.02|2286.52|0
1644354580000|2022-02-08 21:09:40|2288.01|2286.51|2288.21|2286.71|2288.21|2286.71|2287.93|2286.43|0
1644354590000|2022-02-08 21:09:50|2288.23|2286.73|2288.3|2286.8|2288.4|2286.9|2288.23|2286.73|0
1644354600000|2022-02-08 21:10:00|2288.27|2286.77|2288.49|2286.99|2288.54|2287.04|2288.11|2286.61|0
1644354610000|2022-02-08 21:10:10|2288.47|2286.97|2288.58|2287.08|2288.58|2287.08|2288.3|2286.8|0
1644354620000|2022-02-08 21:10:20|2288.55|2287.05|2288.4|2286.9|2288.55|2287.05|2288.35|2286.85|0
1644354630000|2022-02-08 21:10:30|2288.38|2286.88|2288.21|2286.71|2288.49|2286.99|2288.11|2286.61|0
1644354640000|2022-02-08 21:10:40|2288.23|2286.73|2288.21|2286.71|2288.3|2286.8|2288.21|2286.71|0
1644354650000|2022-02-08 21:10:50|2288.19|2286.69|2288.21|2286.71|2288.21|2286.71|2288.11|2286.61|0
1644354660000|2022-02-08 21:11:00|2288.25|2286.75|2288.3|2286.8|2288.4|2286.9|2288.21|2286.71|0
1644354670000|2022-02-08 21:11:10|2288.29|2286.79|2288.21|2286.71|2288.29|2286.79|2288.21|2286.71|0
1644354680000|2022-02-08 21:11:20|2288.19|2286.69|2288.21|2286.71|2288.25|2286.75|2287.93|2286.43|0
1644354690000|2022-02-08 21:11:30|2288.23|2286.73|2288.11|2286.61|2288.4|2286.9|2288.11|2286.61|0
1644354700000|2022-02-08 21:11:40|2288.13|2286.63|2288.11|2286.61|2288.21|2286.71|2288.07|2286.57|0
1644354710000|2022-02-08 21:11:50|2288.1|2286.6|2287.93|2286.43|2288.1|2286.6|2287.93|2286.43|0
1644354720000|2022-02-08 21:12:00|2287.98|2286.48|2288.35|2286.85|2288.35|2286.85|2287.98|2286.48|0
1644354730000|2022-02-08 21:12:10|2288.32|2286.82|2288.02|2286.52|2288.32|2286.82|2288.02|2286.52|0
1644354740000|2022-02-08 21:12:20|2288|2286.5|2287.93|2286.43|2288|2286.5|2287.93|2286.43|0
1644354750000|2022-02-08 21:12:30|2287.94|2286.44|2287.94|2286.44|2287.94|2286.44|2287.94|2286.44|0
1644354760000|2022-02-08 21:12:40|2287.97|2286.47|2287.93|2286.43|2287.97|2286.47|2287.93|2286.43|0
1644354780000|2022-02-08 21:13:00|2287.87|2286.37|2287.52|2286.02|2287.87|2286.37|2287.52|2286.02|0
1644354790000|2022-02-08 21:13:10|2287.54|2286.04|2287.61|2286.11|2287.61|2286.11|2287.52|2286.02|0
1644354800000|2022-02-08 21:13:20|2287.63|2286.13|2287.89|2286.39|2287.98|2286.48|2287.63|2286.13|0
1644354820000|2022-02-08 21:13:40|2287.87|2286.37|2287.98|2286.48|2287.98|2286.48|2287.79|2286.29|0
1644354830000|2022-02-08 21:13:50|2287.97|2286.47|2287.89|2286.39|2287.97|2286.47|2287.79|2286.29|0
1644354840000|2022-02-08 21:14:00|2287.91|2286.41|2287.98|2286.48|2287.98|2286.48|2287.91|2286.41|0
1644354850000|2022-02-08 21:14:10|2288|2286.5|2287.98|2286.48|2288.34|2286.84|2287.98|2286.48|0
1644354860000|2022-02-08 21:14:20|2287.96|2286.46|2287.61|2286.11|2287.96|2286.46|2287.61|2286.11|0
1644354870000|2022-02-08 21:14:30|2287.59|2286.09|2287.42|2285.92|2287.61|2286.11|2287.42|2285.92|0
1644354880000|2022-02-08 21:14:40|2287.41|2285.91|2287.33|2285.83|2287.41|2285.91|2287.23|2285.73|0
1644354890000|2022-02-08 21:14:50|2287.31|2285.81|2287.08|2285.58|2287.42|2285.92|2287.05|2285.55|0
1644354900000|2022-02-08 21:15:00|2287.23|2285.73|2287.23|2285.73|2287.33|2285.83|2287.23|2285.73|0
1644354910000|2022-02-08 21:15:10|2287.21|2285.71|2287.14|2285.64|2287.21|2285.71|2287.05|2285.55|0
1644354920000|2022-02-08 21:15:20|2287.15|2285.65|2287.42|2285.92|2287.51|2286.01|2287.15|2285.65|0
1644354930000|2022-02-08 21:15:30|2287.44|2285.94|2287.42|2285.92|2287.51|2286.01|2287.37|2285.87|0
1644354940000|2022-02-08 21:15:40|2287.41|2285.91|2287.51|2286.01|2287.51|2286.01|2287.33|2285.83|0
1644354950000|2022-02-08 21:15:50|2287.52|2286.02|2287.7|2286.2|2287.79|2286.29|2287.51|2286.01|0
1644354960000|2022-02-08 21:16:00|2287.69|2286.19|2287.61|2286.11|2287.7|2286.2|2287.61|2286.11|0
1644354970000|2022-02-08 21:16:10|2287.63|2286.13|2287.7|2286.2|2287.7|2286.2|2287.63|2286.13|0
1644354980000|2022-02-08 21:16:20|2287.72|2286.22|2287.79|2286.29|2287.79|2286.29|2287.72|2286.22|0
1644354990000|2022-02-08 21:16:30|2287.81|2286.31|2287.89|2286.39|2287.89|2286.39|2287.79|2286.29|0
1644355000000|2022-02-08 21:16:40|2287.87|2286.37|2287.79|2286.29|2287.87|2286.37|2287.79|2286.29|0
1644355010000|2022-02-08 21:16:50|2287.81|2286.31|2287.89|2286.39|2287.89|2286.39|2287.81|2286.31|0
1644355020000|2022-02-08 21:17:00|2287.87|2286.37|2287.79|2286.29|2287.87|2286.37|2287.79|2286.29|0
1644355040000|2022-02-08 21:17:20|2287.77|2286.27|2287.61|2286.11|2287.77|2286.27|2287.61|2286.11|0
1644355050000|2022-02-08 21:17:30|2287.6|2286.1|2287.52|2286.02|2287.6|2286.1|2287.51|2286.01|0
1644355060000|2022-02-08 21:17:40|2287.56|2286.06|2287.51|2286.01|2287.61|2286.11|2287.51|2286.01|0
1644355070000|2022-02-08 21:17:50|2287.53|2286.03|2287.61|2286.11|2287.61|2286.11|2287.53|2286.03|0
1644355080000|2022-02-08 21:18:00|2287.62|2286.12|2287.61|2286.11|2287.7|2286.2|2287.61|2286.11|0
1644355090000|2022-02-08 21:18:10|2287.63|2286.13|2287.77|2286.27|2287.79|2286.29|2287.63|2286.13|0
1644355100000|2022-02-08 21:18:20|2287.7|2286.2|2287.56|2286.06|2287.7|2286.2|2287.56|2286.06|0
1644355110000|2022-02-08 21:18:30|2287.55|2286.05|2287.79|2286.29|2287.79|2286.29|2287.51|2286.01|0
1644355120000|2022-02-08 21:18:40|2287.8|2286.3|2287.98|2286.48|2287.98|2286.48|2287.79|2286.29|0
1644355130000|2022-02-08 21:18:50|2288|2286.5|2288.2|2286.7|2288.2|2286.7|2288|2286.5|0
1644355140000|2022-02-08 21:19:00|2288.12|2286.62|2288.2|2286.7|2288.3|2286.8|2288.12|2286.62|0
1644355150000|2022-02-08 21:19:10|2288.19|2286.69|2288.06|2286.56|2288.19|2286.69|2288.06|2286.56|0
1644355160000|2022-02-08 21:19:20|2288.08|2286.58|2287.97|2286.47|2288.19|2286.69|2287.97|2286.47|0
1644355170000|2022-02-08 21:19:30|2287.98|2286.48|2287.88|2286.38|2288.06|2286.56|2287.88|2286.38|0
1644355180000|2022-02-08 21:19:40|2287.89|2286.39|2287.88|2286.38|2287.92|2286.42|2287.78|2286.28|0
1644355190000|2022-02-08 21:19:50|2287.89|2286.39|2287.92|2286.42|2287.92|2286.42|2287.88|2286.38|0
1644355200000|2022-02-08 21:20:00|2287.93|2286.43|2287.88|2286.38|2287.97|2286.47|2287.88|2286.38|0
1644355210000|2022-02-08 21:20:10|2287.9|2286.4|2287.97|2286.47|2287.97|2286.47|2287.9|2286.4|0
1644355220000|2022-02-08 21:20:20|2287.99|2286.49|2287.97|2286.47|2288.06|2286.56|2287.97|2286.47|0
1644355230000|2022-02-08 21:20:30|2287.96|2286.46|2287.88|2286.38|2287.96|2286.46|2287.88|2286.38|0
1644355240000|2022-02-08 21:20:40|2287.89|2286.39|2287.97|2286.47|2287.97|2286.47|2287.88|2286.38|0
1644355250000|2022-02-08 21:20:50|2287.99|2286.49|2288.06|2286.56|2288.06|2286.56|2287.99|2286.49|0
1644355260000|2022-02-08 21:21:00|2288.07|2286.57|2288.06|2286.56|2288.11|2286.61|2287.97|2286.47|0
1644355270000|2022-02-08 21:21:10|2288.08|2286.58|2287.78|2286.28|2288.19|2286.69|2287.78|2286.28|0
1644355290000|2022-02-08 21:21:30|2287.8|2286.3|2287.88|2286.38|2287.88|2286.38|2287.78|2286.28|0
1644355300000|2022-02-08 21:21:40|2287.86|2286.36|2287.78|2286.28|2287.86|2286.36|2287.78|2286.28|0
1644355310000|2022-02-08 21:21:50|2287.8|2286.3|2287.88|2286.38|2287.88|2286.38|2287.8|2286.3|0
1644355320000|2022-02-08 21:22:00|2287.9|2286.4|2288.02|2286.52|2288.02|2286.52|2287.9|2286.4|0
1644355330000|2022-02-08 21:22:10|2288.03|2286.53|2287.97|2286.47|2288.06|2286.56|2287.97|2286.47|0
1644355340000|2022-02-08 21:22:20|2287.98|2286.48|2288.06|2286.56|2288.06|2286.56|2287.97|2286.47|0
1644355350000|2022-02-08 21:22:30|2288.05|2286.55|2287.97|2286.47|2288.05|2286.55|2287.97|2286.47|0
1644355360000|2022-02-08 21:22:40|2287.96|2286.46|2287.83|2286.33|2287.96|2286.46|2287.83|2286.33|0
1644355370000|2022-02-08 21:22:50|2287.82|2286.32|2287.78|2286.28|2287.82|2286.32|2287.78|2286.28|0
1644355460000|2022-02-08 21:24:20|2287.8|2286.3|2287.88|2286.38|2287.88|2286.38|2287.8|2286.3|0
1644355510000|2022-02-08 21:25:10|2287.87|2286.37|2287.87|2286.37|2287.87|2286.37|2287.87|2286.37|0
1644355540000|2022-02-08 21:25:40|2287.89|2286.39|2287.96|2286.46|2287.96|2286.46|2287.89|2286.39|0
1644355560000|2022-02-08 21:26:00|2287.94|2286.44|2287.87|2286.37|2287.94|2286.44|2287.87|2286.37|0
1644355570000|2022-02-08 21:26:10|2287.88|2286.38|2287.96|2286.46|2287.96|2286.46|2287.88|2286.38|0
1644355600000|2022-02-08 21:26:40|2287.94|2286.44|2287.87|2286.37|2287.96|2286.46|2287.87|2286.37|0
1644355640000|2022-02-08 21:27:20|2287.89|2286.39|2287.96|2286.46|2287.96|2286.46|2287.89|2286.39|0
1644355670000|2022-02-08 21:27:50|2287.92|2286.42|2287.87|2286.37|2287.92|2286.42|2287.77|2286.27|0
1644355680000|2022-02-08 21:28:00|2287.85|2286.35|2287.77|2286.27|2287.85|2286.35|2287.77|2286.27|0
1644355700000|2022-02-08 21:28:20|2287.79|2286.29|2287.87|2286.37|2287.87|2286.37|2287.79|2286.29|0
1644355720000|2022-02-08 21:28:40|2287.86|2286.36|2287.87|2286.37|2287.87|2286.37|2287.82|2286.32|0
1644355740000|2022-02-08 21:29:00|2287.89|2286.39|2287.96|2286.46|2287.96|2286.46|2287.89|2286.39|0
1644355780000|2022-02-08 21:29:40|2287.97|2286.47|2288.05|2286.55|2288.05|2286.55|2287.97|2286.47|0
1644355790000|2022-02-08 21:29:50|2288.03|2286.53|2287.96|2286.46|2288.03|2286.53|2287.96|2286.46|0
1644355800000|2022-02-08 21:30:00|2287.94|2286.44|2287.96|2286.46|2288.05|2286.55|2287.87|2286.37|0
1644355840000|2022-02-08 21:30:40|2287.94|2286.44|2287.87|2286.37|2287.94|2286.44|2287.87|2286.37|0
1644355870000|2022-02-08 21:31:10|2287.91|2286.41|2288.05|2286.55|2288.05|2286.55|2287.91|2286.41|0
1644355880000|2022-02-08 21:31:20|2288.07|2286.57|2288.07|2286.57|2288.28|2286.78|2288.05|2286.55|0
1644355890000|2022-02-08 21:31:30|2288.18|2286.68|2288.18|2286.68|2288.28|2286.78|2288.18|2286.68|0
1644355900000|2022-02-08 21:31:40|2288.17|2286.67|2287.96|2286.46|2288.18|2286.68|2287.96|2286.46|0
1644355920000|2022-02-08 21:32:00|2287.95|2286.45|2287.87|2286.37|2287.95|2286.45|2287.87|2286.37|0
1644355930000|2022-02-08 21:32:10|2287.86|2286.36|2287.87|2286.37|2287.87|2286.37|2287.77|2286.27|0
1644355940000|2022-02-08 21:32:20|2287.86|2286.36|2287.77|2286.27|2287.86|2286.36|2287.77|2286.27|0
1644355960000|2022-02-08 21:32:40|2287.79|2286.29|2287.87|2286.37|2287.87|2286.37|2287.79|2286.29|0
1644355970000|2022-02-08 21:32:50|2287.88|2286.38|2287.87|2286.37|2287.91|2286.41|2287.87|2286.37|0
1644355980000|2022-02-08 21:33:00|2287.86|2286.36|2287.77|2286.27|2287.86|2286.36|2287.77|2286.27|0
1644355990000|2022-02-08 21:33:10|2287.81|2286.31|2287.96|2286.46|2287.96|2286.46|2287.81|2286.31|0
1644356010000|2022-02-08 21:33:30|2287.97|2286.47|2287.96|2286.46|2288.05|2286.55|2287.96|2286.46|0
1644356020000|2022-02-08 21:33:40|2288.02|2286.52|2288.28|2286.78|2288.28|2286.78|2288.02|2286.52|0
1644356030000|2022-02-08 21:33:50|2288.26|2286.76|2288.18|2286.68|2288.26|2286.76|2288.18|2286.68|0
1644356040000|2022-02-08 21:34:00|2288.17|2286.67|2288.05|2286.55|2288.17|2286.67|2288.05|2286.55|0
1644356100000|2022-02-08 21:35:00|2288.03|2286.53|2287.96|2286.46|2288.03|2286.53|2287.96|2286.46|0
1644356110000|2022-02-08 21:35:10|2287.98|2286.48|2288.05|2286.55|2288.05|2286.55|2287.98|2286.48|0
1644356130000|2022-02-08 21:35:30|2288.03|2286.53|2287.96|2286.46|2288.03|2286.53|2287.96|2286.46|0
1644356140000|2022-02-08 21:35:40|2287.97|2286.47|2288.03|2286.53|2288.05|2286.55|2287.97|2286.47|0
1644356150000|2022-02-08 21:35:50|2287.96|2286.46|2288.05|2286.55|2288.18|2286.68|2287.96|2286.46|0
1644356160000|2022-02-08 21:36:00|2288.04|2286.54|2287.96|2286.46|2288.04|2286.54|2287.96|2286.46|0
1644356170000|2022-02-08 21:36:10|2287.98|2286.48|2288.05|2286.55|2288.05|2286.55|2287.98|2286.48|0
1644356180000|2022-02-08 21:36:20|2288.06|2286.56|2288.06|2286.56|2288.06|2286.56|2288.06|2286.56|0
1644356190000|2022-02-08 21:36:30|2288.04|2286.54|2287.97|2286.47|2288.04|2286.54|2287.97|2286.47|0
1644356200000|2022-02-08 21:36:40|2287.99|2286.49|2288.06|2286.56|2288.06|2286.56|2287.99|2286.49|0
1644356260000|2022-02-08 21:37:40|2288.07|2286.57|2288.06|2286.56|2288.19|2286.69|2288.06|2286.56|0
1644356270000|2022-02-08 21:37:50|2288.04|2286.54|2288.02|2286.52|2288.04|2286.54|2287.88|2286.38|0
1644356280000|2022-02-08 21:38:00|2288.01|2286.51|2287.97|2286.47|2288.01|2286.51|2287.97|2286.47|0
1644356300000|2022-02-08 21:38:20|2287.99|2286.49|2288.11|2286.61|2288.11|2286.61|2287.97|2286.47|0
1644356310000|2022-02-08 21:38:30|2288.1|2286.6|2288.19|2286.69|2288.19|2286.69|2288.06|2286.56|0
1644356320000|2022-02-08 21:38:40|2288.11|2286.61|2288.06|2286.56|2288.11|2286.61|2288.06|2286.56|0
1644356390000|2022-02-08 21:39:50|2288.08|2286.58|2288.06|2286.56|2288.19|2286.69|2288.06|2286.56|0
1644356400000|2022-02-08 21:40:00|2288.07|2286.57|2288.06|2286.56|2288.11|2286.61|2288.06|2286.56|0
1644356410000|2022-02-08 21:40:10|2288.04|2286.54|2287.97|2286.47|2288.04|2286.54|2287.97|2286.47|0
1644356430000|2022-02-08 21:40:30|2287.99|2286.49|2288.06|2286.56|2288.06|2286.56|2287.99|2286.49|0
1644356440000|2022-02-08 21:40:40|2288.05|2286.55|2287.97|2286.47|2288.05|2286.55|2287.97|2286.47|0
1644356450000|2022-02-08 21:40:50|2287.99|2286.49|2288.06|2286.56|2288.06|2286.56|2287.99|2286.49|0
1644356460000|2022-02-08 21:41:00|2288.04|2286.54|2287.97|2286.47|2288.06|2286.56|2287.97|2286.47|0
1644356470000|2022-02-08 21:41:10|2287.98|2286.48|2287.97|2286.47|2288.02|2286.52|2287.97|2286.47|0
1644356490000|2022-02-08 21:41:30|2287.95|2286.45|2287.88|2286.38|2287.95|2286.45|2287.88|2286.38|0
1644356520000|2022-02-08 21:42:00|2287.86|2286.36|2287.78|2286.28|2287.86|2286.36|2287.78|2286.28|0
1644356560000|2022-02-08 21:42:40|2287.8|2286.3|2287.88|2286.38|2287.88|2286.38|2287.8|2286.3|0
1644356580000|2022-02-08 21:43:00|2287.87|2286.37|2287.78|2286.28|2287.87|2286.37|2287.78|2286.28|0
1644356770000|2022-02-08 21:46:10|2287.79|2286.29|2287.88|2286.38|2287.88|2286.38|2287.79|2286.29|0
1644356790000|2022-02-08 21:46:30|2287.87|2286.37|2287.78|2286.28|2287.87|2286.37|2287.78|2286.28|0
1644356810000|2022-02-08 21:46:50|2287.8|2286.3|2287.88|2286.38|2287.88|2286.38|2287.8|2286.3|0
1644356820000|2022-02-08 21:47:00|2287.86|2286.36|2287.78|2286.28|2287.86|2286.36|2287.78|2286.28|0
1644356830000|2022-02-08 21:47:10|2287.8|2286.3|2287.88|2286.38|2287.88|2286.38|2287.8|2286.3|0
1644356840000|2022-02-08 21:47:20|2287.87|2286.37|2287.88|2286.38|2287.88|2286.38|2287.83|2286.33|0
1644356850000|2022-02-08 21:47:30|2287.9|2286.4|2287.97|2286.47|2287.97|2286.47|2287.9|2286.4|0
1644356860000|2022-02-08 21:47:40|2287.99|2286.49|2288.06|2286.56|2288.06|2286.56|2287.99|2286.49|0
1644356870000|2022-02-08 21:47:50|2288.05|2286.55|2288.06|2286.56|2288.06|2286.56|2287.97|2286.47|0
1644356880000|2022-02-08 21:48:00|2288.05|2286.55|2287.97|2286.47|2288.06|2286.56|2287.97|2286.47|0
1644356920000|2022-02-08 21:48:40|2287.98|2286.48|2287.98|2286.48|2287.98|2286.48|2287.98|2286.48|0
1644356940000|2022-02-08 21:49:00|2287.96|2286.46|2287.89|2286.39|2287.96|2286.46|2287.89|2286.39|0
1644356950000|2022-02-08 21:49:10|2287.88|2286.38|2287.79|2286.29|2287.88|2286.38|2287.79|2286.29|0
1644357000000|2022-02-08 21:50:00|2287.81|2286.31|2287.89|2286.39|2287.89|2286.39|2287.81|2286.31|0
1644357010000|2022-02-08 21:50:10|2287.87|2286.37|2287.79|2286.29|2287.89|2286.39|2287.79|2286.29|0
1644357060000|2022-02-08 21:51:00|2287.81|2286.31|2287.89|2286.39|2287.89|2286.39|2287.81|2286.31|0
1644357080000|2022-02-08 21:51:20|2287.87|2286.37|2287.79|2286.29|2287.87|2286.37|2287.79|2286.29|0
1644357130000|2022-02-08 21:52:10|2287.8|2286.3|2287.89|2286.39|2287.89|2286.39|2287.8|2286.3|0
1644357150000|2022-02-08 21:52:30|2287.87|2286.37|2287.79|2286.29|2287.87|2286.37|2287.79|2286.29|0
1644357180000|2022-02-08 21:53:00|2287.8|2286.3|2287.84|2286.34|2287.84|2286.34|2287.8|2286.3|0
1644357190000|2022-02-08 21:53:10|2287.83|2286.33|2287.79|2286.29|2287.83|2286.33|2287.79|2286.29|0
1644357220000|2022-02-08 21:53:40|2287.8|2286.3|2287.89|2286.39|2287.89|2286.39|2287.8|2286.3|0
1644357230000|2022-02-08 21:53:50|2287.88|2286.38|2287.89|2286.39|2287.89|2286.39|2287.79|2286.29|0
1644357240000|2022-02-08 21:54:00|2287.87|2286.37|2287.89|2286.39|2287.89|2286.39|2287.79|2286.29|0
1644357260000|2022-02-08 21:54:20|2287.87|2286.37|2287.92|2286.42|2287.93|2286.43|2287.79|2286.29|0
1644357270000|2022-02-08 21:54:30|2287.89|2286.39|2287.79|2286.29|2287.89|2286.39|2287.79|2286.29|0
1644357440000|2022-02-08 21:57:20|2287.8|2286.3|2287.89|2286.39|2287.89|2286.39|2287.8|2286.3|0
1644357550000|2022-02-08 21:59:10|2287.87|2286.37|2287.87|2286.37|2287.87|2286.37|2287.87|2286.37|0
1644357560000|2022-02-08 21:59:20|2287.79|2286.29|2287.89|2286.39|2287.89|2286.39|2287.79|2286.29|0
1644357570000|2022-02-08 21:59:30|2287.87|2286.37|2287.89|2286.39|2287.89|2286.39|2287.79|2286.29|0
1644357580000|2022-02-08 21:59:40|2287.91|2286.41|2287.98|2286.48|2287.98|2286.48|2287.91|2286.41|0
1644357590000|2022-02-08 21:59:50|2287.99|2286.49|2288.03|2286.53|2288.03|2286.53|2287.93|2286.43|0
1644357600000|2022-02-08 22:00:00|2287.99|2286.49|2288.1|2286.6|2288.1|2286.6|2287.99|2286.49|0
1644357610000|2022-02-08 22:00:10|2288.06|2286.56|2288.06|2286.56|2288.06|2286.56|2288.06|2286.56|0
1644357700000|2022-02-08 22:01:40|2288.03|2286.53|2288.03|2286.53|2288.03|2286.53|2288.03|2286.53|0
1644357710000|2022-02-08 22:01:50|2288.06|2286.56|2288.06|2286.56|2288.06|2286.56|2288.06|2286.56|0
1644357810000|2022-02-08 22:03:30|2288.03|2286.53|2288.03|2286.53|2288.03|2286.53|2288.03|2286.53|0
1644357830000|2022-02-08 22:03:50|2288.06|2286.56|2288.03|2286.53|2288.06|2286.56|2288.03|2286.53|0
1644357840000|2022-02-08 22:04:00|2288.06|2286.56|2288.03|2286.53|2288.06|2286.56|2288.03|2286.53|0
1644357860000|2022-02-08 22:04:20|2287.99|2286.49|2287.99|2286.49|2287.99|2286.49|2287.99|2286.49|0
1644358080000|2022-02-08 22:08:00|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|0
1644358100000|2022-02-08 22:08:20|2287.99|2286.49|2287.99|2286.49|2287.99|2286.49|2287.99|2286.49|0
1644358140000|2022-02-08 22:09:00|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|0
1644358160000|2022-02-08 22:09:20|2287.92|2286.42|2287.92|2286.42|2287.92|2286.42|2287.92|2286.42|0
1644358180000|2022-02-08 22:09:40|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|0
1644358190000|2022-02-08 22:09:50|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|0
1644358220000|2022-02-08 22:10:20|2287.95|2286.45|2287.84|2286.34|2287.95|2286.45|2287.84|2286.34|0
1644358250000|2022-02-08 22:10:50|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|0
1644358290000|2022-02-08 22:11:30|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|2287.88|2286.38|0
1644358300000|2022-02-08 22:11:40|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|0
1644358320000|2022-02-08 22:12:00|2287.92|2286.42|2287.99|2286.49|2287.99|2286.49|2287.92|2286.42|0
1644358350000|2022-02-08 22:12:30|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|0
1644358370000|2022-02-08 22:12:50|2287.99|2286.49|2287.99|2286.49|2287.99|2286.49|2287.99|2286.49|0
1644358410000|2022-02-08 22:13:30|2287.92|2286.42|2287.92|2286.42|2287.92|2286.42|2287.92|2286.42|0
1644358430000|2022-02-08 22:13:50|2287.99|2286.49|2287.99|2286.49|2287.99|2286.49|2287.99|2286.49|0
1644358530000|2022-02-08 22:15:30|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|0
1644358540000|2022-02-08 22:15:40|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|0
1644358580000|2022-02-08 22:16:20|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|0
1644358600000|2022-02-08 22:16:40|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1644358610000|2022-02-08 22:16:50|2287.77|2286.27|2287.84|2286.34|2287.84|2286.34|2287.77|2286.27|0
1644358640000|2022-02-08 22:17:20|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1644358760000|2022-02-08 22:19:20|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|0
1644358840000|2022-02-08 22:20:40|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|0
1644358850000|2022-02-08 22:20:50|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|0
1644358960000|2022-02-08 22:22:40|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1644359130000|2022-02-08 22:25:30|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|0
1644359180000|2022-02-08 22:26:20|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|0
1644359190000|2022-02-08 22:26:30|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1644359200000|2022-02-08 22:26:40|2287.73|2286.23|2287.73|2286.23|2287.73|2286.23|2287.73|2286.23|0
1644359230000|2022-02-08 22:27:10|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1644359350000|2022-02-08 22:29:10|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|0
1644359470000|2022-02-08 22:31:10|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|0
1644359510000|2022-02-08 22:31:50|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|0
1644359830000|2022-02-08 22:37:10|2287.73|2286.23|2287.77|2286.27|2287.77|2286.27|2287.73|2286.23|0
1644359840000|2022-02-08 22:37:20|2287.73|2286.23|2287.73|2286.23|2287.73|2286.23|2287.73|2286.23|0
1644359860000|2022-02-08 22:37:40|2287.77|2286.27|2287.73|2286.23|2287.77|2286.27|2287.73|2286.23|0
1644359870000|2022-02-08 22:37:50|2287.77|2286.27|2287.88|2286.38|2287.88|2286.38|2287.77|2286.27|0
1644359880000|2022-02-08 22:38:00|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|0
1644359980000|2022-02-08 22:39:40|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|0
1644359990000|2022-02-08 22:39:50|2287.8|2286.3|2287.84|2286.34|2287.84|2286.34|2287.8|2286.3|0
1644360080000|2022-02-08 22:41:20|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|2287.88|2286.38|0
1644360180000|2022-02-08 22:43:00|2287.92|2286.42|2287.88|2286.38|2287.92|2286.42|2287.88|2286.38|0
1644360190000|2022-02-08 22:43:10|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1644360230000|2022-02-08 22:43:50|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|0
1644360440000|2022-02-08 22:47:20|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|0
1644360450000|2022-02-08 22:47:30|2287.8|2286.3|2287.84|2286.34|2287.84|2286.34|2287.8|2286.3|0
1644360570000|2022-02-08 22:49:30|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1644360590000|2022-02-08 22:49:50|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|0
1644360600000|2022-02-08 22:50:00|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1644360670000|2022-02-08 22:51:10|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|0
1644360710000|2022-02-08 22:51:50|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1644360810000|2022-02-08 22:53:30|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|2287.84|2286.34|0
1644361200000|2022-02-08 23:00:00|2287.88|2286.38|2288.44|2286.94|2288.81|2287.31|2287.88|2286.38|0
1644361210000|2022-02-08 23:00:10|2288.46|2286.96|2288.44|2286.94|2288.62|2287.12|2288.44|2286.94|0
1644361220000|2022-02-08 23:00:20|2288.45|2286.95|2288.58|2287.08|2288.58|2287.08|2288.44|2286.94|0
1644361230000|2022-02-08 23:00:30|2288.57|2287.07|2288.58|2287.08|2288.58|2287.08|2288.39|2286.89|0
1644361240000|2022-02-08 23:00:40|2288.62|2287.12|2288.58|2287.08|2288.81|2287.31|2288.58|2287.08|0
1644361250000|2022-02-08 23:00:50|2288.54|2287.04|2288.39|2286.89|2288.54|2287.04|2288.3|2286.8|0
1644361260000|2022-02-08 23:01:00|2288.4|2286.9|2288.39|2286.89|2288.48|2286.98|2288.39|2286.89|0
1644361270000|2022-02-08 23:01:10|2288.4|2286.9|2288.3|2286.8|2288.48|2286.98|2288.3|2286.8|0
1644361280000|2022-02-08 23:01:20|2288.29|2286.79|2288.12|2286.62|2288.29|2286.79|2287.98|2286.48|0
1644361290000|2022-02-08 23:01:30|2288.11|2286.61|2288.12|2286.62|2288.12|2286.62|2287.98|2286.48|0
1644361300000|2022-02-08 23:01:40|2288.13|2286.63|2288.3|2286.8|2288.39|2286.89|2288.12|2286.62|0
1644361310000|2022-02-08 23:01:50|2288.29|2286.79|2288.07|2286.57|2288.29|2286.79|2288.07|2286.57|0
1644361320000|2022-02-08 23:02:00|2288.08|2286.58|2287.93|2286.43|2288.12|2286.62|2287.93|2286.43|0
1644361330000|2022-02-08 23:02:10|2287.92|2286.42|2288.07|2286.57|2288.07|2286.57|2287.89|2286.39|0
1644361340000|2022-02-08 23:02:20|2288.09|2286.59|2288.03|2286.53|2288.2|2286.7|2288.03|2286.53|0
1644361350000|2022-02-08 23:02:30|2288.02|2286.52|2288.2|2286.7|2288.2|2286.7|2287.98|2286.48|0
1644361360000|2022-02-08 23:02:40|2288.22|2286.72|2288.3|2286.8|2288.3|2286.8|2288.2|2286.7|0
1644361370000|2022-02-08 23:02:50|2288.29|2286.79|2288.12|2286.62|2288.29|2286.79|2288.12|2286.62|0
1644361380000|2022-02-08 23:03:00|2288.11|2286.61|2288.11|2286.61|2288.2|2286.7|2288.07|2286.57|0
1644361390000|2022-02-08 23:03:10|2288.07|2286.57|2287.89|2286.39|2288.07|2286.57|2287.89|2286.39|0
1644361400000|2022-02-08 23:03:20|2287.9|2286.4|2288.03|2286.53|2288.03|2286.53|2287.89|2286.39|0
1644361410000|2022-02-08 23:03:30|2288.04|2286.54|2288.07|2286.57|2288.2|2286.7|2288.04|2286.54|0
1644361420000|2022-02-08 23:03:40|2288.08|2286.58|2288.2|2286.7|2288.2|2286.7|2288.07|2286.57|0
1644361430000|2022-02-08 23:03:50|2288.21|2286.71|2288.25|2286.75|2288.25|2286.75|2288.21|2286.71|0
1644361440000|2022-02-08 23:04:00|2288.26|2286.76|2288.2|2286.7|2288.3|2286.8|2288.2|2286.7|0
1644361450000|2022-02-08 23:04:10|2288.23|2286.73|2288.48|2286.98|2288.48|2286.98|2288.23|2286.73|0
1644361460000|2022-02-08 23:04:20|2288.47|2286.97|2288.48|2286.98|2288.48|2286.98|2288.25|2286.75|0
1644361470000|2022-02-08 23:04:30|2288.5|2287|2288.48|2286.98|2288.58|2287.08|2288.48|2286.98|0
1644361480000|2022-02-08 23:04:40|2288.49|2286.99|2288.62|2287.12|2288.62|2287.12|2288.48|2286.98|0
1644361490000|2022-02-08 23:04:50|2288.63|2287.13|2288.76|2287.26|2288.76|2287.26|2288.58|2287.08|0
1644361500000|2022-02-08 23:05:00|2288.78|2287.28|2288.86|2287.36|2289.05|2287.55|2288.78|2287.28|0
1644361510000|2022-02-08 23:05:10|2288.87|2287.37|2289.23|2287.73|2289.33|2287.83|2288.86|2287.36|0
1644361520000|2022-02-08 23:05:20|2289.22|2287.72|2289.23|2287.73|2289.33|2287.83|2289.14|2287.64|0
1644361530000|2022-02-08 23:05:30|2289.25|2287.75|2289.14|2287.64|2289.33|2287.83|2289.14|2287.64|0
1644361540000|2022-02-08 23:05:40|2289.16|2287.66|2289.14|2287.64|2289.23|2287.73|2289.14|2287.64|0
1644361550000|2022-02-08 23:05:50|2289.16|2287.66|2289.23|2287.73|2289.28|2287.78|2289.16|2287.66|0
1644361560000|2022-02-08 23:06:00|2289.25|2287.75|2289.23|2287.73|2289.33|2287.83|2289.14|2287.64|0
1644361570000|2022-02-08 23:06:10|2289.22|2287.72|2288.86|2287.36|2289.23|2287.73|2288.76|2287.26|0
1644361580000|2022-02-08 23:06:20|2288.9|2287.4|2288.95|2287.45|2289.05|2287.55|2288.9|2287.4|0
1644361590000|2022-02-08 23:06:30|2288.96|2287.46|2289.09|2287.59|2289.14|2287.64|2288.96|2287.46|0
1644361600000|2022-02-08 23:06:40|2289.08|2287.58|2289|2287.5|2289.08|2287.58|2288.9|2287.4|0
1644361610000|2022-02-08 23:06:50|2289.01|2287.51|2289.23|2287.73|2289.23|2287.73|2289.01|2287.51|0
1644361620000|2022-02-08 23:07:00|2289.24|2287.74|2289.19|2287.69|2289.33|2287.83|2289.19|2287.69|0
1644361630000|2022-02-08 23:07:10|2289.18|2287.68|2289.23|2287.73|2289.23|2287.73|2289.14|2287.64|0
1644361640000|2022-02-08 23:07:20|2289.21|2287.71|2289.14|2287.64|2289.21|2287.71|2289.14|2287.64|0
1644361650000|2022-02-08 23:07:30|2289.12|2287.62|2289|2287.5|2289.12|2287.62|2288.95|2287.45|0
1644361660000|2022-02-08 23:07:40|2289.01|2287.51|2289.05|2287.55|2289.05|2287.55|2289.01|2287.51|0
1644361670000|2022-02-08 23:07:50|2289.09|2287.59|2289.19|2287.69|2289.23|2287.73|2289.09|2287.59|0
1644361680000|2022-02-08 23:08:00|2289.23|2287.73|2289.23|2287.73|2289.33|2287.83|2289.23|2287.73|0
1644361690000|2022-02-08 23:08:10|2289.25|2287.75|2289.46|2287.96|2289.46|2287.96|2289.23|2287.73|0
1644361700000|2022-02-08 23:08:20|2289.45|2287.95|2289.32|2287.82|2289.45|2287.95|2289.22|2287.72|0
1644361710000|2022-02-08 23:08:30|2289.36|2287.86|2289.27|2287.77|2289.41|2287.91|2289.22|2287.72|0
1644361720000|2022-02-08 23:08:40|2289.28|2287.78|2289.31|2287.81|2289.32|2287.82|2289.22|2287.72|0
1644361730000|2022-02-08 23:08:50|2289.27|2287.77|2289.22|2287.72|2289.27|2287.77|2289.22|2287.72|0
1644361740000|2022-02-08 23:09:00|2289.21|2287.71|2289.15|2287.65|2289.21|2287.71|2289.15|2287.65|0
1644361750000|2022-02-08 23:09:10|2289.04|2287.54|2288.94|2287.44|2289.08|2287.58|2288.94|2287.44|0
1644361760000|2022-02-08 23:09:20|2288.96|2287.46|2289.04|2287.54|2289.13|2287.63|2288.96|2287.46|0
1644361770000|2022-02-08 23:09:30|2289.08|2287.58|2289.13|2287.63|2289.13|2287.63|2289.08|2287.58|0
1644361780000|2022-02-08 23:09:40|2289.14|2287.64|2289.13|2287.63|2289.18|2287.68|2289.13|2287.63|0
1644361790000|2022-02-08 23:09:50|2289.14|2287.64|2289.13|2287.63|2289.22|2287.72|2289.13|2287.63|0
1644361800000|2022-02-08 23:10:00|2289.15|2287.65|2289.41|2287.91|2289.46|2287.96|2289.15|2287.65|0
1644361810000|2022-02-08 23:10:10|2289.4|2287.9|2289.32|2287.82|2289.41|2287.91|2289.32|2287.82|0
1644361820000|2022-02-08 23:10:20|2289.36|2287.86|2289.41|2287.91|2289.41|2287.91|2289.36|2287.86|0
1644361830000|2022-02-08 23:10:30|2289.44|2287.94|2289.41|2287.91|2289.55|2288.05|2289.41|2287.91|0
1644361840000|2022-02-08 23:10:40|2289.39|2287.89|2289.41|2287.91|2289.41|2287.91|2289.32|2287.82|0
1644361850000|2022-02-08 23:10:50|2289.39|2287.89|2289.13|2287.63|2289.39|2287.89|2289.13|2287.63|0
1644361860000|2022-02-08 23:11:00|2289.14|2287.64|2289.22|2287.72|2289.22|2287.72|2289.14|2287.64|0
1644361900000|2022-02-08 23:11:40|2289.2|2287.7|2289.13|2287.63|2289.2|2287.7|2289.13|2287.63|0
1644361910000|2022-02-08 23:11:50|2289.14|2287.64|2289.22|2287.72|2289.22|2287.72|2289.14|2287.64|0
1644361920000|2022-02-08 23:12:00|2289.2|2287.7|2289.2|2287.7|2289.24|2287.74|2289.13|2287.63|0
1644361930000|2022-02-08 23:12:10|2289.24|2287.74|2289.15|2287.65|2289.24|2287.74|2289.15|2287.65|0
1644361940000|2022-02-08 23:12:20|2289.13|2287.63|2289.24|2287.74|2289.24|2287.74|2289.06|2287.56|0
1644361950000|2022-02-08 23:12:30|2289.2|2287.7|2289.15|2287.65|2289.2|2287.7|2289.06|2287.56|0
1644361960000|2022-02-08 23:12:40|2289.16|2287.66|2289.24|2287.74|2289.24|2287.74|2289.06|2287.56|0
1644361970000|2022-02-08 23:12:50|2289.23|2287.73|2289.2|2287.7|2289.23|2287.73|2289.2|2287.7|0
1644361980000|2022-02-08 23:13:00|2289.19|2287.69|2289.24|2287.74|2289.24|2287.74|2289.15|2287.65|0
1644362000000|2022-02-08 23:13:20|2289.21|2287.71|2289.15|2287.65|2289.21|2287.71|2289.06|2287.56|0
1644362010000|2022-02-08 23:13:30|2289.16|2287.66|2289.34|2287.84|2289.34|2287.84|2289.16|2287.66|0
1644362020000|2022-02-08 23:13:40|2289.3|2287.8|2289.24|2287.74|2289.3|2287.8|2289.15|2287.65|0
1644362030000|2022-02-08 23:13:50|2289.22|2287.72|2289.29|2287.79|2289.34|2287.84|2289.15|2287.65|0
1644362040000|2022-02-08 23:14:00|2289.3|2287.8|2289.26|2287.76|2289.34|2287.84|2289.24|2287.74|0
1644362050000|2022-02-08 23:14:10|2289.34|2287.84|2289.24|2287.74|2289.34|2287.84|2289.24|2287.74|0
1644362060000|2022-02-08 23:14:20|2289.23|2287.73|2289.15|2287.65|2289.23|2287.73|2289.15|2287.65|0
1644362070000|2022-02-08 23:14:30|2289.17|2287.67|2289.24|2287.74|2289.24|2287.74|2289.17|2287.67|0
1644362080000|2022-02-08 23:14:40|2289.22|2287.72|2289.15|2287.65|2289.22|2287.72|2289.15|2287.65|0
1644362090000|2022-02-08 23:14:50|2289.17|2287.67|2289.2|2287.7|2289.24|2287.74|2289.15|2287.65|0
1644362100000|2022-02-08 23:15:00|2289.19|2287.69|2289.24|2287.74|2289.34|2287.84|2289.15|2287.65|0
1644362110000|2022-02-08 23:15:10|2289.26|2287.76|2289.43|2287.93|2289.43|2287.93|2289.26|2287.76|0
1644362120000|2022-02-08 23:15:20|2289.41|2287.91|2289.34|2287.84|2289.41|2287.91|2289.34|2287.84|0
1644362130000|2022-02-08 23:15:30|2289.38|2287.88|2289.43|2287.93|2289.43|2287.93|2289.38|2287.88|0
1644362140000|2022-02-08 23:15:40|2289.41|2287.91|2289.43|2287.93|2289.43|2287.93|2289.34|2287.84|0
1644362150000|2022-02-08 23:15:50|2289.41|2287.91|2289.43|2287.93|2289.43|2287.93|2289.34|2287.84|0
1644362160000|2022-02-08 23:16:00|2289.42|2287.92|2289.38|2287.88|2289.42|2287.92|2289.38|2287.88|0
1644362170000|2022-02-08 23:16:10|2289.39|2287.89|2289.43|2287.93|2289.43|2287.93|2289.39|2287.89|0
1644362180000|2022-02-08 23:16:20|2289.45|2287.95|2289.52|2288.02|2289.52|2288.02|2289.45|2287.95|0
1644362200000|2022-02-08 23:16:40|2289.5|2288|2289.5|2288|2289.5|2288|2289.5|2288|0
1644362210000|2022-02-08 23:16:50|2289.43|2287.93|2289.43|2287.93|2289.52|2288.02|2289.34|2287.84|0
1644362230000|2022-02-08 23:17:10|2289.44|2287.94|2289.34|2287.84|2289.48|2287.98|2289.34|2287.84|0
1644362240000|2022-02-08 23:17:20|2289.33|2287.83|2289.34|2287.84|2289.34|2287.84|2289.24|2287.74|0
1644362250000|2022-02-08 23:17:30|2289.33|2287.83|2289.29|2287.79|2289.33|2287.83|2289.29|2287.79|0
1644362270000|2022-02-08 23:17:50|2289.28|2287.78|2289.15|2287.65|2289.28|2287.78|2289.15|2287.65|0
1644362280000|2022-02-08 23:18:00|2289.14|2287.64|2289.15|2287.65|2289.15|2287.65|2289.01|2287.51|0
1644362290000|2022-02-08 23:18:10|2289.13|2287.63|2289.06|2287.56|2289.13|2287.63|2289.06|2287.56|0
1644362300000|2022-02-08 23:18:20|2289.05|2287.55|2289.1|2287.6|2289.1|2287.6|2288.96|2287.46|0
1644362310000|2022-02-08 23:18:30|2289.09|2287.59|2288.96|2287.46|2289.09|2287.59|2288.96|2287.46|0
1644362320000|2022-02-08 23:18:40|2288.95|2287.45|2288.87|2287.37|2288.95|2287.45|2288.82|2287.32|0
1644362330000|2022-02-08 23:18:50|2288.88|2287.38|2288.96|2287.46|2288.96|2287.46|2288.87|2287.37|0
1644362340000|2022-02-08 23:19:00|2288.98|2287.48|2289.06|2287.56|2289.06|2287.56|2288.98|2287.48|0
1644362350000|2022-02-08 23:19:10|2289.07|2287.57|2289.1|2287.6|2289.15|2287.65|2289.07|2287.57|0
1644362360000|2022-02-08 23:19:20|2289.11|2287.61|2289.1|2287.6|2289.15|2287.65|2289.1|2287.6|0
1644362380000|2022-02-08 23:19:40|2289.11|2287.61|2289.15|2287.65|2289.15|2287.65|2289.11|2287.61|0
1644362400000|2022-02-08 23:20:00|2289.17|2287.67|2289.34|2287.84|2289.38|2287.88|2289.17|2287.67|0
1644362410000|2022-02-08 23:20:10|2289.38|2287.88|2289.43|2287.93|2289.43|2287.93|2289.38|2287.88|0
1644362420000|2022-02-08 23:20:20|2289.47|2287.97|2289.5|2288|2289.62|2288.12|2289.47|2287.97|0
1644362430000|2022-02-08 23:20:30|2289.54|2288.04|2289.54|2288.04|2289.54|2288.04|2289.54|2288.04|0
1644362440000|2022-02-08 23:20:40|2289.55|2288.05|2289.45|2287.95|2289.63|2288.13|2289.4|2287.9|0
1644362450000|2022-02-08 23:20:50|2289.46|2287.96|2289.45|2287.95|2289.5|2288|2289.45|2287.95|0
1644362460000|2022-02-08 23:21:00|2289.44|2287.94|2289.4|2287.9|2289.44|2287.94|2289.4|2287.9|0
1644362480000|2022-02-08 23:21:20|2289.42|2287.92|2289.54|2288.04|2289.63|2288.13|2289.42|2287.92|0
1644362490000|2022-02-08 23:21:30|2289.53|2288.03|2289.45|2287.95|2289.53|2288.03|2289.4|2287.9|0
1644362500000|2022-02-08 23:21:40|2289.44|2287.94|2289.63|2288.13|2289.63|2288.13|2289.4|2287.9|0
1644362510000|2022-02-08 23:21:50|2289.62|2288.12|2289.5|2288|2289.62|2288.12|2289.5|2288|0
1644362520000|2022-02-08 23:22:00|2289.54|2288.04|2289.72|2288.22|2289.72|2288.22|2289.54|2288.04|0
1644362530000|2022-02-08 23:22:10|2289.71|2288.21|2289.72|2288.22|2289.72|2288.22|2289.63|2288.13|0
1644362540000|2022-02-08 23:22:20|2289.7|2288.2|2289.72|2288.22|2289.72|2288.22|2289.63|2288.13|0
1644362550000|2022-02-08 23:22:30|2289.71|2288.21|2289.72|2288.22|2289.72|2288.22|2289.63|2288.13|0
1644362560000|2022-02-08 23:22:40|2289.71|2288.21|2289.72|2288.22|2289.72|2288.22|2289.67|2288.17|0
1644362580000|2022-02-08 23:23:00|2289.71|2288.21|2289.63|2288.13|2289.71|2288.21|2289.5|2288|0
1644362590000|2022-02-08 23:23:10|2289.64|2288.14|2289.72|2288.22|2289.72|2288.22|2289.64|2288.14|0
1644362600000|2022-02-08 23:23:20|2289.71|2288.21|2289.67|2288.17|2289.72|2288.22|2289.63|2288.13|0
1644362610000|2022-02-08 23:23:30|2289.68|2288.18|2289.63|2288.13|2289.72|2288.22|2289.63|2288.13|0
1644362620000|2022-02-08 23:23:40|2289.64|2288.14|2289.81|2288.31|2289.81|2288.31|2289.64|2288.14|0
1644362630000|2022-02-08 23:23:50|2289.83|2288.33|2290.09|2288.59|2290.09|2288.59|2289.83|2288.33|0
1644362640000|2022-02-08 23:24:00|2290.07|2288.57|2290.19|2288.69|2290.19|2288.69|2290|2288.5|0
1644362650000|2022-02-08 23:24:10|2290.17|2288.67|2290.19|2288.69|2290.19|2288.69|2290.09|2288.59|0
1644362670000|2022-02-08 23:24:30|2290.17|2288.67|2290.09|2288.59|2290.17|2288.67|2290.09|2288.59|0
1644362680000|2022-02-08 23:24:40|2290.11|2288.61|2290.19|2288.69|2290.23|2288.73|2290.11|2288.61|0
1644362690000|2022-02-08 23:24:50|2290.18|2288.68|2290.27|2288.77|2290.28|2288.78|2290.14|2288.64|0
1644362700000|2022-02-08 23:25:00|2290.23|2288.73|2290.19|2288.69|2290.28|2288.78|2290.19|2288.69|0
1644362720000|2022-02-08 23:25:20|2290.21|2288.71|2290.28|2288.78|2290.28|2288.78|2290.21|2288.71|0
1644362730000|2022-02-08 23:25:30|2290.27|2288.77|2290.28|2288.78|2290.28|2288.78|2290.23|2288.73|0
1644362750000|2022-02-08 23:25:50|2290.27|2288.77|2290.28|2288.78|2290.28|2288.78|2290.19|2288.69|0
1644362760000|2022-02-08 23:26:00|2290.26|2288.76|2290.28|2288.78|2290.28|2288.78|2290.19|2288.69|0
1644362770000|2022-02-08 23:26:10|2290.27|2288.77|2290.23|2288.73|2290.27|2288.77|2290.19|2288.69|0
1644362780000|2022-02-08 23:26:20|2290.22|2288.72|2290.19|2288.69|2290.22|2288.72|2290.19|2288.69|0
1644362800000|2022-02-08 23:26:40|2290.17|2288.67|2290.09|2288.59|2290.17|2288.67|2290.09|2288.59|0
1644362810000|2022-02-08 23:26:50|2290.1|2288.6|2290.09|2288.59|2290.19|2288.69|2290.09|2288.59|0
1644362830000|2022-02-08 23:27:10|2290.1|2288.6|2290.14|2288.64|2290.19|2288.69|2290.09|2288.59|0
1644362840000|2022-02-08 23:27:20|2290.12|2288.62|2290|2288.5|2290.12|2288.62|2290|2288.5|0
1644362860000|2022-02-08 23:27:40|2289.98|2288.48|2289.91|2288.41|2289.98|2288.48|2289.91|2288.41|0
1644362870000|2022-02-08 23:27:50|2289.93|2288.43|2290|2288.5|2290|2288.5|2289.91|2288.41|0
1644362880000|2022-02-08 23:28:00|2289.99|2288.49|2290|2288.5|2290.09|2288.59|2289.95|2288.45|0
1644362900000|2022-02-08 23:28:20|2290.01|2288.51|2290.09|2288.59|2290.09|2288.59|2290.01|2288.51|0
1644362910000|2022-02-08 23:28:30|2290.07|2288.57|2290.37|2288.87|2290.37|2288.87|2290|2288.5|0
1644362920000|2022-02-08 23:28:40|2290.39|2288.89|2290.7|2289.2|2290.75|2289.25|2290.39|2288.89|0
1644362930000|2022-02-08 23:28:50|2290.69|2289.19|2290.84|2289.34|2290.84|2289.34|2290.65|2289.15|0
1644362940000|2022-02-08 23:29:00|2290.86|2289.36|2290.84|2289.34|2291.03|2289.53|2290.65|2289.15|0
1644362950000|2022-02-08 23:29:10|2290.82|2289.32|2290.75|2289.25|2290.82|2289.32|2290.75|2289.25|0
1644362980000|2022-02-08 23:29:40|2290.74|2289.24|2290.56|2289.06|2290.74|2289.24|2290.56|2289.06|0
1644362990000|2022-02-08 23:29:50|2290.55|2289.05|2290.37|2288.87|2290.55|2289.05|2290.28|2288.78|0
1644363000000|2022-02-08 23:30:00|2290.38|2288.88|2290.42|2288.92|2290.42|2288.92|2290.38|2288.88|0
1644363010000|2022-02-08 23:30:10|2290.43|2288.93|2290.19|2288.69|2290.47|2288.97|2290.19|2288.69|0
1644363020000|2022-02-08 23:30:20|2289.95|2288.45|2289.85|2288.35|2289.95|2288.45|2289.85|2288.35|0
1644363030000|2022-02-08 23:30:30|2289.83|2288.33|2289.76|2288.26|2289.83|2288.33|2289.76|2288.26|0
1644363040000|2022-02-08 23:30:40|2289.77|2288.27|2289.76|2288.26|2289.85|2288.35|2289.76|2288.26|0
1644363050000|2022-02-08 23:30:50|2289.77|2288.27|2289.81|2288.31|2289.85|2288.35|2289.76|2288.26|0
1644363060000|2022-02-08 23:31:00|2289.82|2288.32|2289.85|2288.35|2289.85|2288.35|2289.82|2288.32|0
1644363090000|2022-02-08 23:31:30|2289.87|2288.37|2289.95|2288.45|2289.95|2288.45|2289.87|2288.37|0
1644363100000|2022-02-08 23:31:40|2289.94|2288.44|2289.95|2288.45|2289.95|2288.45|2289.9|2288.4|0
1644363120000|2022-02-08 23:32:00|2289.93|2288.43|2289.85|2288.35|2289.93|2288.43|2289.85|2288.35|0
1644363150000|2022-02-08 23:32:30|2289.84|2288.34|2289.75|2288.25|2289.84|2288.34|2289.75|2288.25|0
1644363160000|2022-02-08 23:32:40|2289.71|2288.21|2289.85|2288.35|2289.85|2288.35|2289.71|2288.21|0
1644363170000|2022-02-08 23:32:50|2289.86|2288.36|2289.9|2288.4|2289.95|2288.45|2289.85|2288.35|0
1644363180000|2022-02-08 23:33:00|2289.89|2288.39|2289.76|2288.26|2289.89|2288.39|2289.76|2288.26|0
1644363210000|2022-02-08 23:33:30|2289.78|2288.28|2289.85|2288.35|2289.85|2288.35|2289.78|2288.28|0
1644363220000|2022-02-08 23:33:40|2289.83|2288.33|2289.81|2288.31|2289.83|2288.33|2289.76|2288.26|0
1644363230000|2022-02-08 23:33:50|2289.82|2288.32|2289.95|2288.45|2289.95|2288.45|2289.82|2288.32|0
1644363250000|2022-02-08 23:34:10|2289.93|2288.43|2289.85|2288.35|2289.93|2288.43|2289.85|2288.35|0
1644363300000|2022-02-08 23:35:00|2289.87|2288.37|2289.85|2288.35|2289.95|2288.45|2289.85|2288.35|0
1644363340000|2022-02-08 23:35:40|2289.86|2288.36|2289.85|2288.35|2289.9|2288.4|2289.85|2288.35|0
1644363350000|2022-02-08 23:35:50|2289.84|2288.34|2289.76|2288.26|2289.84|2288.34|2289.76|2288.26|0
1644363360000|2022-02-08 23:36:00|2289.75|2288.25|2289.71|2288.21|2289.75|2288.25|2289.67|2288.17|0
1644363370000|2022-02-08 23:36:10|2289.72|2288.22|2289.85|2288.35|2289.85|2288.35|2289.72|2288.22|0
1644363380000|2022-02-08 23:36:20|2289.84|2288.34|2289.81|2288.31|2289.84|2288.34|2289.81|2288.31|0
1644363390000|2022-02-08 23:36:30|2289.82|2288.32|2289.76|2288.26|2289.85|2288.35|2289.76|2288.26|0
1644363400000|2022-02-08 23:36:40|2289.74|2288.24|2289.71|2288.21|2289.74|2288.24|2289.67|2288.17|0
1644363410000|2022-02-08 23:36:50|2289.72|2288.22|2289.67|2288.17|2289.76|2288.26|2289.67|2288.17|0
1644363420000|2022-02-08 23:37:00|2289.68|2288.18|2289.57|2288.07|2289.71|2288.21|2289.48|2287.98|0
1644363430000|2022-02-08 23:37:10|2289.56|2288.06|2289.67|2288.17|2289.67|2288.17|2289.53|2288.03|0
1644363440000|2022-02-08 23:37:20|2289.69|2288.19|2289.67|2288.17|2289.76|2288.26|2289.67|2288.17|0
1644363450000|2022-02-08 23:37:30|2289.65|2288.15|2289.48|2287.98|2289.65|2288.15|2289.39|2287.89|0
1644363460000|2022-02-08 23:37:40|2289.46|2287.96|2289.43|2287.93|2289.48|2287.98|2289.39|2287.89|0
1644363470000|2022-02-08 23:37:50|2289.44|2287.94|2289.39|2287.89|2289.48|2287.98|2289.39|2287.89|0
1644363480000|2022-02-08 23:38:00|2289.37|2287.87|2289.39|2287.89|2289.39|2287.89|2289.26|2287.76|0
1644363490000|2022-02-08 23:38:10|2289.4|2287.9|2289.48|2287.98|2289.48|2287.98|2289.4|2287.9|0
1644363500000|2022-02-08 23:38:20|2289.46|2287.96|2289.43|2287.93|2289.48|2287.98|2289.39|2287.89|0
1644363510000|2022-02-08 23:38:30|2289.42|2287.92|2289.43|2287.93|2289.43|2287.93|2289.39|2287.89|0
1644363520000|2022-02-08 23:38:40|2289.44|2287.94|2289.48|2287.98|2289.48|2287.98|2289.26|2287.76|0
1644363540000|2022-02-08 23:39:00|2289.5|2288|2289.48|2287.98|2289.57|2288.07|2289.48|2287.98|0
1644363550000|2022-02-08 23:39:10|2289.5|2288|2289.53|2288.03|2289.57|2288.07|2289.5|2288|0
1644363560000|2022-02-08 23:39:20|2289.54|2288.04|2289.57|2288.07|2289.57|2288.07|2289.54|2288.04|0
1644363570000|2022-02-08 23:39:30|2289.56|2288.06|2289.48|2287.98|2289.56|2288.06|2289.48|2287.98|0
1644363580000|2022-02-08 23:39:40|2289.49|2287.99|2289.48|2287.98|2289.57|2288.07|2289.48|2287.98|0
1644363590000|2022-02-08 23:39:50|2289.46|2287.96|2289.39|2287.89|2289.46|2287.96|2289.39|2287.89|0
1644363600000|2022-02-08 23:40:00|2289.4|2287.9|2289.43|2287.93|2289.43|2287.93|2289.39|2287.89|0
1644363610000|2022-02-08 23:40:10|2289.44|2287.94|2289.57|2288.07|2289.57|2288.07|2289.44|2287.94|0
1644363620000|2022-02-08 23:40:20|2289.56|2288.06|2289.53|2288.03|2289.56|2288.06|2289.53|2288.03|0
1644363630000|2022-02-08 23:40:30|2289.54|2288.04|2289.48|2287.98|2289.57|2288.07|2289.48|2287.98|0
1644363640000|2022-02-08 23:40:40|2289.5|2288|2289.57|2288.07|2289.57|2288.07|2289.5|2288|0
1644363650000|2022-02-08 23:40:50|2289.55|2288.05|2289.57|2288.07|2289.57|2288.07|2289.48|2287.98|0
1644363660000|2022-02-08 23:41:00|2289.59|2288.09|2289.57|2288.07|2289.71|2288.21|2289.57|2288.07|0
1644363670000|2022-02-08 23:41:10|2289.58|2288.08|2289.53|2288.03|2289.62|2288.12|2289.53|2288.03|0
1644363680000|2022-02-08 23:41:20|2289.52|2288.02|2289.57|2288.07|2289.57|2288.07|2289.48|2287.98|0
1644363690000|2022-02-08 23:41:30|2289.58|2288.08|2289.62|2288.12|2289.62|2288.12|2289.57|2288.07|0
1644363700000|2022-02-08 23:41:40|2289.63|2288.13|2289.58|2288.08|2289.67|2288.17|2289.57|2288.07|0
1644363710000|2022-02-08 23:41:50|2289.62|2288.12|2289.67|2288.17|2289.81|2288.31|2289.62|2288.12|0
1644363720000|2022-02-08 23:42:00|2289.68|2288.18|2289.57|2288.07|2289.71|2288.21|2289.57|2288.07|0
1644363730000|2022-02-08 23:42:10|2289.59|2288.09|2289.57|2288.07|2289.67|2288.17|2289.57|2288.07|0
1644363740000|2022-02-08 23:42:20|2289.58|2288.08|2289.62|2288.12|2289.62|2288.12|2289.58|2288.08|0
1644363750000|2022-02-08 23:42:30|2289.63|2288.13|2289.71|2288.21|2289.76|2288.26|2289.63|2288.13|0
1644363760000|2022-02-08 23:42:40|2289.7|2288.2|2289.67|2288.17|2289.71|2288.21|2289.67|2288.17|0
1644363770000|2022-02-08 23:42:50|2289.68|2288.18|2289.71|2288.21|2289.76|2288.26|2289.68|2288.18|0
1644363780000|2022-02-08 23:43:00|2289.72|2288.22|2289.76|2288.26|2289.76|2288.26|2289.67|2288.17|0
1644363790000|2022-02-08 23:43:10|2289.78|2288.28|2289.76|2288.26|2289.85|2288.35|2289.76|2288.26|0
1644363800000|2022-02-08 23:43:20|2289.78|2288.28|2289.85|2288.35|2289.85|2288.35|2289.76|2288.26|0
1644363820000|2022-02-08 23:43:40|2289.86|2288.36|2289.95|2288.45|2289.95|2288.45|2289.86|2288.36|0
1644363830000|2022-02-08 23:43:50|2289.96|2288.46|2290.04|2288.54|2290.09|2288.59|2289.96|2288.46|0
1644363840000|2022-02-08 23:44:00|2290.03|2288.53|2289.99|2288.49|2290.03|2288.53|2289.95|2288.45|0
1644363850000|2022-02-08 23:44:10|2290|2288.5|2289.99|2288.49|2290.04|2288.54|2289.95|2288.45|0
1644363860000|2022-02-08 23:44:20|2289.98|2288.48|2290.13|2288.63|2290.13|2288.63|2289.95|2288.45|0
1644363870000|2022-02-08 23:44:30|2290.15|2288.65|2290.23|2288.73|2290.23|2288.73|2290.15|2288.65|0
1644363890000|2022-02-08 23:44:50|2290.21|2288.71|2290.09|2288.59|2290.21|2288.71|2290.09|2288.59|0
1644363900000|2022-02-08 23:45:00|2290.08|2288.58|2290.13|2288.63|2290.13|2288.63|2290.04|2288.54|0
1644363910000|2022-02-08 23:45:10|2290.15|2288.65|2290.13|2288.63|2290.23|2288.73|2290.13|2288.63|0
1644363920000|2022-02-08 23:45:20|2290.14|2288.64|2290.18|2288.68|2290.23|2288.73|2290.13|2288.63|0
1644363930000|2022-02-08 23:45:30|2290.19|2288.69|2290.23|2288.73|2290.23|2288.73|2290.19|2288.69|0
1644363940000|2022-02-08 23:45:40|2290.21|2288.71|2290.13|2288.63|2290.21|2288.71|2290.13|2288.63|0
1644363950000|2022-02-08 23:45:50|2290.15|2288.65|2290.23|2288.73|2290.23|2288.73|2290.15|2288.65|0
1644363960000|2022-02-08 23:46:00|2290.21|2288.71|2290.13|2288.63|2290.21|2288.71|2290.13|2288.63|0
1644363980000|2022-02-08 23:46:20|2290.12|2288.62|2290.13|2288.63|2290.13|2288.63|2290.04|2288.54|0
1644363990000|2022-02-08 23:46:30|2290.11|2288.61|2290.09|2288.59|2290.11|2288.61|2290.04|2288.54|0
1644364000000|2022-02-08 23:46:40|2290.08|2288.58|2290.09|2288.59|2290.09|2288.59|2290.04|2288.54|0
1644364010000|2022-02-08 23:46:50|2290.08|2288.58|2290.04|2288.54|2290.08|2288.58|2290.04|2288.54|0
1644364030000|2022-02-08 23:47:10|2290.03|2288.53|2290.04|2288.54|2290.04|2288.54|2289.99|2288.49|0
1644364040000|2022-02-08 23:47:20|2290.03|2288.53|2289.93|2288.43|2290.04|2288.54|2289.93|2288.43|0
1644364050000|2022-02-08 23:47:30|2289.85|2288.35|2289.85|2288.35|2289.85|2288.35|2289.85|2288.35|0
1644364060000|2022-02-08 23:47:40|2289.86|2288.36|2289.81|2288.31|2289.9|2288.4|2289.76|2288.26|0
1644364070000|2022-02-08 23:47:50|2289.8|2288.3|2289.85|2288.35|2289.85|2288.35|2289.76|2288.26|0
1644364080000|2022-02-08 23:48:00|2289.84|2288.34|2289.81|2288.31|2289.85|2288.35|2289.76|2288.26|0
1644364090000|2022-02-08 23:48:10|2289.82|2288.32|2289.81|2288.31|2289.85|2288.35|2289.81|2288.31|0
1644364100000|2022-02-08 23:48:20|2289.82|2288.32|2289.81|2288.31|2289.85|2288.35|2289.76|2288.26|0
1644364110000|2022-02-08 23:48:30|2289.8|2288.3|2289.76|2288.26|2289.8|2288.3|2289.76|2288.26|0
1644364130000|2022-02-08 23:48:50|2289.74|2288.24|2289.67|2288.17|2289.74|2288.24|2289.67|2288.17|0
1644364140000|2022-02-08 23:49:00|2289.65|2288.15|2289.57|2288.07|2289.65|2288.15|2289.57|2288.07|0
1644364150000|2022-02-08 23:49:10|2289.55|2288.05|2289.48|2287.98|2289.55|2288.05|2289.48|2287.98|0
1644364160000|2022-02-08 23:49:20|2289.49|2287.99|2289.48|2287.98|2289.53|2288.03|2289.48|2287.98|0
1644364170000|2022-02-08 23:49:30|2289.49|2287.99|2289.39|2287.89|2289.53|2288.03|2289.39|2287.89|0
1644364180000|2022-02-08 23:49:40|2289.4|2287.9|2289.43|2287.93|2289.48|2287.98|2289.4|2287.9|0
1644364190000|2022-02-08 23:49:50|2289.44|2287.94|2289.48|2287.98|2289.48|2287.98|2289.44|2287.94|0
1644364200000|2022-02-08 23:50:00|2289.49|2287.99|2289.39|2287.89|2289.53|2288.03|2289.39|2287.89|0
1644364210000|2022-02-08 23:50:10|2289.4|2287.9|2289.4|2287.9|2289.43|2287.93|2289.39|2287.89|0
1644364220000|2022-02-08 23:50:20|2289.48|2287.98|2289.43|2287.93|2289.48|2287.98|2289.43|2287.93|0
1644364230000|2022-02-08 23:50:30|2289.44|2287.94|2289.48|2287.98|2289.48|2287.98|2289.39|2287.89|0
1644364240000|2022-02-08 23:50:40|2289.49|2287.99|2289.48|2287.98|2289.53|2288.03|2289.48|2287.98|0
1644364250000|2022-02-08 23:50:50|2289.49|2287.99|2289.57|2288.07|2289.57|2288.07|2289.49|2287.99|0
1644364260000|2022-02-08 23:51:00|2289.56|2288.06|2289.57|2288.07|2289.57|2288.07|2289.53|2288.03|0
1644364270000|2022-02-08 23:51:10|2289.58|2288.08|2289.81|2288.31|2289.81|2288.31|2289.58|2288.08|0
1644364280000|2022-02-08 23:51:20|2289.8|2288.3|2289.76|2288.26|2289.8|2288.3|2289.71|2288.21|0
1644364310000|2022-02-08 23:51:50|2289.77|2288.27|2289.76|2288.26|2289.81|2288.31|2289.76|2288.26|0
1644364320000|2022-02-08 23:52:00|2289.75|2288.25|2289.67|2288.17|2289.76|2288.26|2289.67|2288.17|0
1644364330000|2022-02-08 23:52:10|2289.69|2288.19|2289.76|2288.26|2289.76|2288.26|2289.69|2288.19|0
1644364340000|2022-02-08 23:52:20|2289.77|2288.27|2289.85|2288.35|2289.85|2288.35|2289.77|2288.27|0
1644364350000|2022-02-08 23:52:30|2289.87|2288.37|2290.04|2288.54|2290.04|2288.54|2289.87|2288.37|0
1644364360000|2022-02-08 23:52:40|2290.05|2288.55|2290.04|2288.54|2290.09|2288.59|2290.04|2288.54|0
1644364370000|2022-02-08 23:52:50|2290.06|2288.56|2290.13|2288.63|2290.13|2288.63|2290.06|2288.56|0
1644364380000|2022-02-08 23:53:00|2290.12|2288.62|2290.04|2288.54|2290.12|2288.62|2290.04|2288.54|0
1644364390000|2022-02-08 23:53:10|2290.02|2288.52|2290.04|2288.54|2290.04|2288.54|2289.95|2288.45|0
1644364400000|2022-02-08 23:53:20|2290.05|2288.55|2290.13|2288.63|2290.13|2288.63|2290.05|2288.55|0
1644364430000|2022-02-08 23:53:50|2290.14|2288.64|2290.18|2288.68|2290.18|2288.68|2290.14|2288.64|0
1644364440000|2022-02-08 23:54:00|2290.19|2288.69|2290.23|2288.73|2290.23|2288.73|2290.13|2288.63|0
1644364470000|2022-02-08 23:54:30|2290.26|2288.76|2290.5|2289|2290.55|2289.05|2290.26|2288.76|0
1644364480000|2022-02-08 23:54:40|2290.46|2288.96|2290.6|2289.1|2290.6|2289.1|2290.46|2288.96|0
1644364490000|2022-02-08 23:54:50|2290.59|2289.09|2290.37|2288.87|2290.59|2289.09|2290.37|2288.87|0
1644364500000|2022-02-08 23:55:00|2290.36|2288.86|2290.23|2288.73|2290.36|2288.86|2290.23|2288.73|0
1644364510000|2022-02-08 23:55:10|2290.22|2288.72|2289.98|2288.48|2290.23|2288.73|2289.98|2288.48|0
1644364520000|2022-02-08 23:55:20|2289.95|2288.45|2289.99|2288.49|2289.99|2288.49|2289.95|2288.45|0
1644364530000|2022-02-08 23:55:30|2290|2288.5|2289.95|2288.45|2290.04|2288.54|2289.95|2288.45|0
1644364540000|2022-02-08 23:55:40|2289.96|2288.46|2289.99|2288.49|2289.99|2288.49|2289.95|2288.45|0
1644364550000|2022-02-08 23:55:50|2289.98|2288.48|2289.99|2288.49|2289.99|2288.49|2289.95|2288.45|0
1644364560000|2022-02-08 23:56:00|2289.98|2288.48|2289.95|2288.45|2289.98|2288.48|2289.95|2288.45|0
1644364580000|2022-02-08 23:56:20|2289.94|2288.44|2289.95|2288.45|2289.99|2288.49|2289.9|2288.4|0
1644364590000|2022-02-08 23:56:30|2289.97|2288.47|2290.04|2288.54|2290.04|2288.54|2289.97|2288.47|0
1644364600000|2022-02-08 23:56:40|2290.02|2288.52|2289.95|2288.45|2290.02|2288.52|2289.95|2288.45|0
1644364610000|2022-02-08 23:56:50|2289.97|2288.47|2289.99|2288.49|2290.04|2288.54|2289.97|2288.47|0
1644364620000|2022-02-08 23:57:00|2289.98|2288.48|2289.95|2288.45|2289.98|2288.48|2289.95|2288.45|0
1644364650000|2022-02-08 23:57:30|2289.97|2288.47|2290.04|2288.54|2290.04|2288.54|2289.97|2288.47|0
1644364660000|2022-02-08 23:57:40|2290.05|2288.55|2290.13|2288.63|2290.13|2288.63|2290.05|2288.55|0
1644364670000|2022-02-08 23:57:50|2290.11|2288.61|2290.04|2288.54|2290.11|2288.61|2290.04|2288.54|0
1644364680000|2022-02-08 23:58:00|2290.05|2288.55|2290.04|2288.54|2290.09|2288.59|2290.04|2288.54|0
1644364690000|2022-02-08 23:58:10|2290.02|2288.52|2290.04|2288.54|2290.04|2288.54|2289.95|2288.45|0
1644364700000|2022-02-08 23:58:20|2290.02|2288.52|2290.04|2288.54|2290.04|2288.54|2289.95|2288.45|0
1644364710000|2022-02-08 23:58:30|2290.03|2288.53|2290.04|2288.54|2290.04|2288.54|2289.95|2288.45|0
1644364730000|2022-02-08 23:58:50|2290.03|2288.53|2289.95|2288.45|2290.03|2288.53|2289.95|2288.45|0
1644364740000|2022-02-08 23:59:00|2289.96|2288.46|2289.95|2288.45|2289.99|2288.49|2289.9|2288.4|0
1644364750000|2022-02-08 23:59:10|2289.97|2288.47|2290.04|2288.54|2290.04|2288.54|2289.97|2288.47|0
1644364770000|2022-02-08 23:59:30|2290.06|2288.56|2290.32|2288.82|2290.32|2288.82|2290.06|2288.56|0
1644364790000|2022-02-08 23:59:50|2290.3|2288.8|2290.27|2288.77|2290.32|2288.82|2290.23|2288.73|0
1644364800000|2022-02-09 00:00:00|2290.32|2288.82|2290.32|2288.82|2290.41|2288.91|2290.32|2288.82|0
1644364810000|2022-02-09 00:00:10|2290.31|2288.81|2290.37|2288.87|2290.41|2288.91|2290.27|2288.77|0
1644364820000|2022-02-09 00:00:20|2290.36|2288.86|2290.13|2288.63|2290.41|2288.91|2290.13|2288.63|0
1644364830000|2022-02-09 00:00:30|2290.14|2288.64|2290.18|2288.68|2290.23|2288.73|2290.13|2288.63|0
1644364840000|2022-02-09 00:00:40|2290.19|2288.69|2290.32|2288.82|2290.32|2288.82|2290.19|2288.69|0
1644364850000|2022-02-09 00:00:50|2290.33|2288.83|2290.37|2288.87|2290.41|2288.91|2290.33|2288.83|0
1644364860000|2022-02-09 00:01:00|2290.36|2288.86|2290.51|2289.01|2290.51|2289.01|2290.23|2288.73|0
1644364870000|2022-02-09 00:01:10|2290.49|2288.99|2290.32|2288.82|2290.49|2288.99|2290.32|2288.82|0
1644364880000|2022-02-09 00:01:20|2290.34|2288.84|2290.32|2288.82|2290.41|2288.91|2290.32|2288.82|0
1644364890000|2022-02-09 00:01:30|2290.34|2288.84|2290.32|2288.82|2290.41|2288.91|2290.32|2288.82|0
1644364900000|2022-02-09 00:01:40|2290.3|2288.8|2290.04|2288.54|2290.3|2288.8|2290.04|2288.54|0
1644364910000|2022-02-09 00:01:50|2290.05|2288.55|2289.85|2288.35|2290.09|2288.59|2289.85|2288.35|0
1644364920000|2022-02-09 00:02:00|2289.83|2288.33|2289.76|2288.26|2289.83|2288.33|2289.76|2288.26|0
1644364950000|2022-02-09 00:02:30|2289.74|2288.24|2289.67|2288.17|2289.74|2288.24|2289.67|2288.17|0
1644364960000|2022-02-09 00:02:40|2289.66|2288.16|2289.71|2288.21|2289.71|2288.21|2289.62|2288.12|0
1644364970000|2022-02-09 00:02:50|2289.72|2288.22|2289.81|2288.31|2289.85|2288.35|2289.67|2288.17|0
1644364980000|2022-02-09 00:03:00|2289.8|2288.3|2289.48|2287.98|2289.8|2288.3|2289.48|2287.98|0
1644364990000|2022-02-09 00:03:10|2289.47|2287.97|2289.54|2288.04|2289.54|2288.04|2289.43|2287.93|0
1644365000000|2022-02-09 00:03:20|2289.57|2288.07|2289.57|2288.07|2289.57|2288.07|2289.57|2288.07|0
1644365010000|2022-02-09 00:03:30|2289.59|2288.09|2289.57|2288.07|2289.67|2288.17|2289.57|2288.07|0
1644365020000|2022-02-09 00:03:40|2289.59|2288.09|2289.67|2288.17|2289.67|2288.17|2289.59|2288.09|0
1644365030000|2022-02-09 00:03:50|2289.65|2288.15|2289.57|2288.07|2289.65|2288.15|2289.57|2288.07|0
1644365040000|2022-02-09 00:04:00|2289.58|2288.08|2289.52|2288.02|2289.67|2288.17|2289.52|2288.02|0
1644365050000|2022-02-09 00:04:10|2289.48|2287.98|2289.67|2288.17|2289.67|2288.17|2289.48|2287.98|0
1644365060000|2022-02-09 00:04:20|2289.66|2288.16|2289.67|2288.17|2289.67|2288.17|2289.57|2288.07|0
1644365070000|2022-02-09 00:04:30|2289.72|2288.22|2290.04|2288.54|2290.04|2288.54|2289.72|2288.22|0
1644365080000|2022-02-09 00:04:40|2290.03|2288.53|2290.04|2288.54|2290.04|2288.54|2289.95|2288.45|0
1644365090000|2022-02-09 00:04:50|2290.06|2288.56|2290.13|2288.63|2290.13|2288.63|2290.06|2288.56|0
1644365100000|2022-02-09 00:05:00|2290.15|2288.65|2290.51|2289.01|2290.51|2289.01|2290.15|2288.65|0
1644365110000|2022-02-09 00:05:10|2290.5|2289|2290.32|2288.82|2290.51|2289.01|2290.32|2288.82|0
1644365120000|2022-02-09 00:05:20|2290.34|2288.84|2290.51|2289.01|2290.51|2289.01|2290.34|2288.84|0
1644365130000|2022-02-09 00:05:30|2290.53|2289.03|2290.92|2289.42|2290.92|2289.42|2290.53|2289.03|0
1644365140000|2022-02-09 00:05:40|2290.91|2289.41|2290.79|2289.29|2290.91|2289.41|2290.69|2289.19|0
1644365160000|2022-02-09 00:06:00|2290.77|2289.27|2290.79|2289.29|2290.79|2289.29|2290.69|2289.19|0
1644365170000|2022-02-09 00:06:10|2290.81|2289.31|2290.79|2289.29|2290.92|2289.42|2290.79|2289.29|0
1644365180000|2022-02-09 00:06:20|2290.78|2289.28|2290.74|2289.24|2290.79|2289.29|2290.74|2289.24|0
1644365190000|2022-02-09 00:06:30|2290.73|2289.23|2290.6|2289.1|2290.79|2289.29|2290.6|2289.1|0
1644365200000|2022-02-09 00:06:40|2290.59|2289.09|2290.6|2289.1|2290.6|2289.1|2290.55|2289.05|0
1644365210000|2022-02-09 00:06:50|2290.58|2289.08|2290.51|2289.01|2290.58|2289.08|2290.51|2289.01|0
1644365230000|2022-02-09 00:07:10|2290.52|2289.02|2290.51|2289.01|2290.6|2289.1|2290.51|2289.01|0
1644365240000|2022-02-09 00:07:20|2290.52|2289.02|2290.51|2289.01|2290.6|2289.1|2290.51|2289.01|0
1644365250000|2022-02-09 00:07:30|2290.49|2288.99|2290.42|2288.92|2290.49|2288.99|2290.41|2288.91|0
1644365260000|2022-02-09 00:07:40|2290.46|2288.96|2290.6|2289.1|2290.6|2289.1|2290.46|2288.96|0
1644365270000|2022-02-09 00:07:50|2290.58|2289.08|2290.51|2289.01|2290.58|2289.08|2290.51|2289.01|0
1644365280000|2022-02-09 00:08:00|2290.52|2289.02|2290.65|2289.15|2290.65|2289.15|2290.51|2289.01|0
1644365290000|2022-02-09 00:08:10|2290.64|2289.14|2290.6|2289.1|2290.65|2289.15|2290.6|2289.1|0
1644365300000|2022-02-09 00:08:20|2290.61|2289.11|2290.69|2289.19|2290.69|2289.19|2290.61|2289.11|0
1644365320000|2022-02-09 00:08:40|2290.71|2289.21|2290.79|2289.29|2290.79|2289.29|2290.71|2289.21|0
1644365350000|2022-02-09 00:09:10|2290.81|2289.31|2290.79|2289.29|2290.92|2289.42|2290.79|2289.29|0
1644365360000|2022-02-09 00:09:20|2290.78|2289.28|2290.79|2289.29|2290.79|2289.29|2290.74|2289.24|0
1644365380000|2022-02-09 00:09:40|2290.77|2289.27|2290.6|2289.1|2290.77|2289.27|2290.6|2289.1|0
1644365390000|2022-02-09 00:09:50|2290.59|2289.09|2290.51|2289.01|2290.59|2289.09|2290.51|2289.01|0
1644365400000|2022-02-09 00:10:00|2290.53|2289.03|2290.59|2289.09|2290.6|2289.1|2290.53|2289.03|0
1644365410000|2022-02-09 00:10:10|2290.55|2289.05|2290.51|2289.01|2290.55|2289.05|2290.51|2289.01|0
1644365420000|2022-02-09 00:10:20|2290.5|2289|2290.41|2288.91|2290.5|2289|2290.41|2288.91|0
1644365430000|2022-02-09 00:10:30|2290.4|2288.9|2290.32|2288.82|2290.41|2288.91|2290.32|2288.82|0
1644365440000|2022-02-09 00:10:40|2290.3|2288.8|2290.23|2288.73|2290.3|2288.8|2290.23|2288.73|0
1644365450000|2022-02-09 00:10:50|2290.21|2288.71|2290.13|2288.63|2290.21|2288.71|2290.13|2288.63|0
1644365460000|2022-02-09 00:11:00|2290.15|2288.65|2290.23|2288.73|2290.23|2288.73|2290.15|2288.65|0
1644365470000|2022-02-09 00:11:10|2290.25|2288.75|2290.32|2288.82|2290.32|2288.82|2290.25|2288.75|0
1644365480000|2022-02-09 00:11:20|2290.31|2288.81|2290.23|2288.73|2290.31|2288.81|2290.23|2288.73|0
1644365490000|2022-02-09 00:11:30|2290.21|2288.71|2290.13|2288.63|2290.21|2288.71|2290.13|2288.63|0
1644365510000|2022-02-09 00:11:50|2290.12|2288.62|2290.13|2288.63|2290.13|2288.63|2290.04|2288.54|0
1644365520000|2022-02-09 00:12:00|2290.14|2288.64|2290.13|2288.63|2290.18|2288.68|2290.13|2288.63|0
1644365540000|2022-02-09 00:12:20|2290.11|2288.61|2290.04|2288.54|2290.11|2288.61|2290.04|2288.54|0
1644365550000|2022-02-09 00:12:30|2290.05|2288.55|2290.13|2288.63|2290.13|2288.63|2290.05|2288.55|0
1644365560000|2022-02-09 00:12:40|2290.12|2288.62|2289.95|2288.45|2290.12|2288.62|2289.95|2288.45|0
1644365570000|2022-02-09 00:12:50|2289.93|2288.43|2289.95|2288.45|2289.95|2288.45|2289.85|2288.35|0
1644365580000|2022-02-09 00:13:00|2289.97|2288.47|2289.95|2288.45|2290.04|2288.54|2289.95|2288.45|0
1644365590000|2022-02-09 00:13:10|2289.93|2288.43|2289.76|2288.26|2289.93|2288.43|2289.76|2288.26|0
1644365610000|2022-02-09 00:13:30|2289.78|2288.28|2289.85|2288.35|2289.85|2288.35|2289.78|2288.28|0
1644365630000|2022-02-09 00:13:50|2289.87|2288.37|2289.85|2288.35|2289.95|2288.45|2289.85|2288.35|0
1644365640000|2022-02-09 00:14:00|2289.87|2288.37|2289.95|2288.45|2289.99|2288.49|2289.87|2288.37|0
1644365660000|2022-02-09 00:14:20|2289.97|2288.47|2290.03|2288.53|2290.04|2288.54|2289.95|2288.45|0
1644365670000|2022-02-09 00:14:30|2289.99|2288.49|2290.04|2288.54|2290.04|2288.54|2289.95|2288.45|0
1644365680000|2022-02-09 00:14:40|2290.03|2288.53|2289.95|2288.45|2290.04|2288.54|2289.95|2288.45|0
1644365700000|2022-02-09 00:15:00|2289.93|2288.43|2289.76|2288.26|2289.93|2288.43|2289.76|2288.26|0
1644365710000|2022-02-09 00:15:10|2288.74|2287.24|2288.48|2286.98|2288.74|2287.24|2288.29|2286.79|0
1644365720000|2022-02-09 00:15:20|2288.66|2287.16|2287.95|2286.45|2288.66|2287.16|2287.77|2286.27|0
1644365730000|2022-02-09 00:15:30|2288.07|2286.57|2288.08|2286.58|2288.09|2286.59|2288.07|2286.57|0
1644365740000|2022-02-09 00:15:40|2288.07|2286.57|2288.46|2286.96|2288.46|2286.96|2288.07|2286.57|0
1644365750000|2022-02-09 00:15:50|2288.47|2286.97|2288.31|2286.81|2288.48|2286.98|2288.28|2286.78|0
1644365760000|2022-02-09 00:16:00|2288.3|2286.8|2288.46|2286.96|2288.67|2287.17|2288.3|2286.8|0
1644365770000|2022-02-09 00:16:10|2288.45|2286.95|2288.43|2286.93|2288.45|2286.95|2288.43|2286.93|0
1644365780000|2022-02-09 00:16:20|2288.37|2286.87|2288.11|2286.61|2288.37|2286.87|2288|2286.5|0
1644365810000|2022-02-09 00:16:50|2288.07|2286.57|2288.11|2286.61|2288.11|2286.61|2288|2286.5|0
1644365820000|2022-02-09 00:17:00|2288.1|2286.6|2287.89|2286.39|2288.11|2286.61|2287.88|2286.38|0
1644365830000|2022-02-09 00:17:10|2287.88|2286.38|2287.85|2286.35|2287.88|2286.38|2287.85|2286.35|0
1644365840000|2022-02-09 00:17:20|2287.79|2286.29|2287.45|2285.95|2287.79|2286.29|2287.44|2285.94|0
1644365850000|2022-02-09 00:17:30|2287.47|2285.97|2287.68|2286.18|2287.68|2286.18|2287.47|2285.97|0
1644365860000|2022-02-09 00:17:40|2287.67|2286.17|2287.36|2285.86|2287.67|2286.17|2287.35|2285.85|0
1644365870000|2022-02-09 00:17:50|2287.35|2285.85|2287.45|2285.95|2287.59|2286.09|2287.35|2285.85|0
1644365880000|2022-02-09 00:18:00|2287.47|2285.97|2287.81|2286.31|2287.81|2286.31|2287.47|2285.97|0
1644365890000|2022-02-09 00:18:10|2287.84|2286.34|2287.9|2286.4|2288.02|2286.52|2287.84|2286.34|0
1644365910000|2022-02-09 00:18:30|2287.86|2286.36|2287.81|2286.31|2287.86|2286.36|2287.8|2286.3|0
1644365920000|2022-02-09 00:18:40|2287.8|2286.3|2288.02|2286.52|2288.02|2286.52|2287.8|2286.3|0
1644365930000|2022-02-09 00:18:50|2288.01|2286.51|2288.24|2286.74|2288.24|2286.74|2288|2286.5|0
1644365940000|2022-02-09 00:19:00|2288.27|2286.77|2288.03|2286.53|2288.33|2286.83|2288.03|2286.53|0
1644365950000|2022-02-09 00:19:10|2288.02|2286.52|2288.25|2286.75|2288.25|2286.75|2288.02|2286.52|0
1644365960000|2022-02-09 00:19:20|2288.22|2286.72|2287.58|2286.08|2288.25|2286.75|2287.58|2286.08|0
1644365970000|2022-02-09 00:19:30|2287.59|2286.09|2287.45|2285.95|2287.59|2286.09|2287.45|2285.95|0
1644365980000|2022-02-09 00:19:40|2287.36|2285.86|2287.58|2286.08|2287.58|2286.08|2287.36|2285.86|0
1644365990000|2022-02-09 00:19:50|2287.59|2286.09|2287.59|2286.09|2287.59|2286.09|2287.57|2286.07|0
1644366000000|2022-02-09 00:20:00|2287.58|2286.08|2287.57|2286.07|2287.59|2286.09|2287.45|2285.95|0
1644366010000|2022-02-09 00:20:10|2287.54|2286.04|2287.57|2286.07|2287.57|2286.07|2287.45|2285.95|0
1644366020000|2022-02-09 00:20:20|2287.56|2286.06|2287.57|2286.07|2287.57|2286.07|2287.56|2286.06|0
1644366030000|2022-02-09 00:20:30|2287.58|2286.08|2287.57|2286.07|2287.68|2286.18|2287.57|2286.07|0
1644366040000|2022-02-09 00:20:40|2287.61|2286.11|2287.68|2286.18|2287.68|2286.18|2287.61|2286.11|0
1644366050000|2022-02-09 00:20:50|2287.59|2286.09|2287.8|2286.3|2287.8|2286.3|2287.45|2285.95|0
1644366060000|2022-02-09 00:21:00|2287.81|2286.31|2287.88|2286.38|2288.11|2286.61|2287.81|2286.31|0
1644366070000|2022-02-09 00:21:10|2287.79|2286.29|2287.88|2286.38|2288|2286.5|2287.78|2286.28|0
1644366090000|2022-02-09 00:21:30|2287.92|2286.42|2288.23|2286.73|2288.23|2286.73|2287.92|2286.42|0
1644366100000|2022-02-09 00:21:40|2288.26|2286.76|2288.52|2287.02|2288.52|2287.02|2288.26|2286.76|0
1644366110000|2022-02-09 00:21:50|2288.49|2286.99|2288.43|2286.93|2288.54|2287.04|2288.43|2286.93|0
1644366120000|2022-02-09 00:22:00|2288.47|2286.97|2288.54|2287.04|2288.54|2287.04|2288.43|2286.93|0
1644366130000|2022-02-09 00:22:10|2288.44|2286.94|2288.23|2286.73|2288.44|2286.94|2288.1|2286.6|0
1644366140000|2022-02-09 00:22:20|2288.19|2286.69|2288|2286.5|2288.23|2286.73|2288|2286.5|0
1644366150000|2022-02-09 00:22:30|2288.02|2286.52|2288.01|2286.51|2288.02|2286.52|2288.01|2286.51|0
1644366160000|2022-02-09 00:22:40|2288|2286.5|2287.51|2286.01|2288|2286.5|2287.51|2286.01|0
1644366170000|2022-02-09 00:22:50|2287.31|2285.81|2287.53|2286.03|2287.54|2286.04|2287.31|2285.81|0
1644366180000|2022-02-09 00:23:00|2287.54|2286.04|2287.53|2286.03|2287.54|2286.04|2287.53|2286.03|0
1644366190000|2022-02-09 00:23:10|2287.49|2285.99|2287.29|2285.79|2287.49|2285.99|2287.28|2285.78|0
1644366200000|2022-02-09 00:23:20|2287.28|2285.78|2287.37|2285.87|2287.38|2285.88|2287.28|2285.78|0
1644366210000|2022-02-09 00:23:30|2287.28|2285.78|2287.05|2285.55|2287.29|2285.79|2287.05|2285.55|0
1644366220000|2022-02-09 00:23:40|2287.06|2285.56|2287.07|2285.57|2287.07|2285.57|2287.06|2285.56|0
1644366230000|2022-02-09 00:23:50|2287.06|2285.56|2287.07|2285.57|2287.07|2285.57|2287.05|2285.55|0
1644366240000|2022-02-09 00:24:00|2287.05|2285.55|2287.04|2285.54|2287.05|2285.55|2287.04|2285.54|0
1644366250000|2022-02-09 00:24:10|2287.03|2285.53|2287.03|2285.53|2287.03|2285.53|2287.03|2285.53|0
1644366260000|2022-02-09 00:24:20|2287.04|2285.54|2287.04|2285.54|2287.04|2285.54|2287.03|2285.53|0
1644366270000|2022-02-09 00:24:30|2287.03|2285.53|2286.8|2285.3|2287.03|2285.53|2286.69|2285.19|0
1644366280000|2022-02-09 00:24:40|2286.77|2285.27|2286.82|2285.32|2286.82|2285.32|2286.69|2285.19|0
1644366290000|2022-02-09 00:24:50|2286.83|2285.33|2287.04|2285.54|2287.05|2285.55|2286.82|2285.32|0
1644366300000|2022-02-09 00:25:00|2287.05|2285.55|2287.15|2285.65|2287.26|2285.76|2287.04|2285.54|0
1644366310000|2022-02-09 00:25:10|2287.05|2285.55|2287.14|2285.64|2287.14|2285.64|2287.04|2285.54|0
1644366320000|2022-02-09 00:25:20|2287.13|2285.63|2287.13|2285.63|2287.13|2285.63|2287.04|2285.54|0
1644366330000|2022-02-09 00:25:30|2287.12|2285.62|2287.13|2285.63|2287.13|2285.63|2287.12|2285.62|0
1644366340000|2022-02-09 00:25:40|2287.17|2285.67|2287.26|2285.76|2287.26|2285.76|2287.17|2285.67|0
1644366360000|2022-02-09 00:26:00|2287.28|2285.78|2287.49|2285.99|2287.59|2286.09|2287.28|2285.78|0
1644366370000|2022-02-09 00:26:10|2287.5|2286|2287.49|2285.99|2287.59|2286.09|2287.49|2285.99|0
1644366380000|2022-02-09 00:26:20|2287.45|2285.95|2287.49|2285.99|2287.49|2285.99|2287.37|2285.87|0
1644366390000|2022-02-09 00:26:30|2287.45|2285.95|2287.5|2286|2287.5|2286|2287.37|2285.87|0
1644366400000|2022-02-09 00:26:40|2287.49|2285.99|2287.49|2285.99|2287.5|2286|2287.49|2285.99|0
1644366410000|2022-02-09 00:26:50|2287.5|2286|2287.28|2285.78|2287.5|2286|2287.28|2285.78|0
1644366420000|2022-02-09 00:27:00|2287.27|2285.77|2287.49|2285.99|2287.5|2286|2287.27|2285.77|0
1644366430000|2022-02-09 00:27:10|2287.5|2286|2287.37|2285.87|2287.5|2286|2287.37|2285.87|0
1644366440000|2022-02-09 00:27:20|2287.4|2285.9|2287.49|2285.99|2287.49|2285.99|2287.37|2285.87|0
1644366450000|2022-02-09 00:27:30|2287.45|2285.95|2287.49|2285.99|2287.49|2285.99|2287.37|2285.87|0
1644366470000|2022-02-09 00:27:50|2287.45|2285.95|2287.35|2285.85|2287.45|2285.95|2287.26|2285.76|0
1644366480000|2022-02-09 00:28:00|2287.26|2285.76|2287.34|2285.84|2287.35|2285.85|2287.25|2285.75|0
1644366490000|2022-02-09 00:28:10|2287.25|2285.75|2287.34|2285.84|2287.35|2285.85|2287.25|2285.75|0
1644366500000|2022-02-09 00:28:20|2287.25|2285.75|2287.25|2285.75|2287.25|2285.75|2287.24|2285.74|0
1644366510000|2022-02-09 00:28:30|2287.24|2285.74|2287.25|2285.75|2287.25|2285.75|2287.24|2285.74|0
1644366520000|2022-02-09 00:28:40|2287.24|2285.74|2287.35|2285.85|2287.47|2285.97|2287.24|2285.74|0
1644366530000|2022-02-09 00:28:50|2287.34|2285.84|2287.23|2285.73|2287.35|2285.85|2287.23|2285.73|0
1644366540000|2022-02-09 00:29:00|2287.25|2285.75|2287.22|2285.72|2287.25|2285.75|2287.1|2285.6|0
1644366550000|2022-02-09 00:29:10|2287.19|2285.69|2287.01|2285.51|2287.19|2285.69|2287|2285.5|0
1644366560000|2022-02-09 00:29:20|2287|2285.5|2287|2285.5|2287.01|2285.51|2287|2285.5|0
1644366570000|2022-02-09 00:29:30|2287.01|2285.51|2287.01|2285.51|2287.01|2285.51|2287|2285.5|0
1644366580000|2022-02-09 00:29:40|2287.08|2285.58|2287.09|2285.59|2287.22|2285.72|2287.08|2285.58|0
1644366590000|2022-02-09 00:29:50|2287.12|2285.62|2287.09|2285.59|2287.21|2285.71|2287.09|2285.59|0
1644366600000|2022-02-09 00:30:00|2287.05|2285.55|2286.76|2285.26|2287.05|2285.55|2286.76|2285.26|0
1644366610000|2022-02-09 00:30:10|2286.8|2285.3|2286.76|2285.26|2286.97|2285.47|2286.75|2285.25|0
1644366620000|2022-02-09 00:30:20|2286.69|2285.19|2286.32|2284.82|2286.69|2285.19|2286.32|2284.82|0
1644366630000|2022-02-09 00:30:30|2286.3|2284.8|2286.27|2284.77|2286.3|2284.8|2286.27|2284.77|0
1644366640000|2022-02-09 00:30:40|2286.29|2284.79|2286.74|2285.24|2286.74|2285.24|2286.28|2284.78|0
1644366650000|2022-02-09 00:30:50|2286.75|2285.25|2286.61|2285.11|2286.75|2285.25|2286.51|2285.01|0
1644366660000|2022-02-09 00:31:00|2286.57|2285.07|2286.72|2285.22|2286.73|2285.23|2286.51|2285.01|0
1644366670000|2022-02-09 00:31:10|2286.73|2285.23|2286.73|2285.23|2286.73|2285.23|2286.6|2285.1|0
1644366680000|2022-02-09 00:31:20|2286.66|2285.16|2286.72|2285.22|2286.72|2285.22|2286.51|2285.01|0
1644366690000|2022-02-09 00:31:30|2286.73|2285.23|2286.73|2285.23|2286.73|2285.23|2286.72|2285.22|0
1644366700000|2022-02-09 00:31:40|2286.75|2285.25|2286.75|2285.25|2286.75|2285.25|2286.75|2285.25|0
1644366720000|2022-02-09 00:32:00|2286.76|2285.26|2286.98|2285.48|2287.07|2285.57|2286.76|2285.26|0
1644366730000|2022-02-09 00:32:10|2287.02|2285.52|2286.98|2285.48|2287.21|2285.71|2286.98|2285.48|0
1644366740000|2022-02-09 00:32:20|2287.02|2285.52|2287.19|2285.69|2287.19|2285.69|2286.98|2285.48|0
1644366750000|2022-02-09 00:32:30|2287.2|2285.7|2287.41|2285.91|2287.41|2285.91|2287.19|2285.69|0
1644366760000|2022-02-09 00:32:40|2287.38|2285.88|2287.06|2285.56|2287.38|2285.88|2287.06|2285.56|0
1644366770000|2022-02-09 00:32:50|2287.03|2285.53|2286.84|2285.34|2287.03|2285.53|2286.84|2285.34|0
1644366780000|2022-02-09 00:33:00|2286.75|2285.25|2286.74|2285.24|2286.75|2285.25|2286.73|2285.23|0
1644366790000|2022-02-09 00:33:10|2286.73|2285.23|2286.76|2285.26|2286.76|2285.26|2286.61|2285.11|0
1644366800000|2022-02-09 00:33:20|2286.64|2285.14|2286.76|2285.26|2286.76|2285.26|2286.63|2285.13|0
1644366820000|2022-02-09 00:33:40|2286.77|2285.27|2286.76|2285.26|2286.77|2285.27|2286.76|2285.26|0
1644366830000|2022-02-09 00:33:50|2286.77|2285.27|2286.99|2285.49|2286.99|2285.49|2286.77|2285.27|0
1644366840000|2022-02-09 00:34:00|2287|2285.5|2286.98|2285.48|2287|2285.5|2286.98|2285.48|0
1644366850000|2022-02-09 00:34:10|2286.97|2285.47|2286.98|2285.48|2286.98|2285.48|2286.97|2285.47|0
1644366860000|2022-02-09 00:34:20|2287|2285.5|2287.21|2285.71|2287.21|2285.71|2287|2285.5|0
1644366870000|2022-02-09 00:34:30|2287.17|2285.67|2287.2|2285.7|2287.21|2285.71|2287.07|2285.57|0
1644366880000|2022-02-09 00:34:40|2287.19|2285.69|2287.21|2285.71|2287.21|2285.71|2286.97|2285.47|0
1644366890000|2022-02-09 00:34:50|2287.17|2285.67|2287.07|2285.57|2287.21|2285.71|2287.07|2285.57|0
1644366900000|2022-02-09 00:35:00|2287.06|2285.56|2287.07|2285.57|2287.07|2285.57|2287.06|2285.56|0
1644366910000|2022-02-09 00:35:10|2287.11|2285.61|2287.07|2285.57|2287.19|2285.69|2287.07|2285.57|0
1644366920000|2022-02-09 00:35:20|2287.04|2285.54|2286.97|2285.47|2287.04|2285.54|2286.97|2285.47|0
1644366930000|2022-02-09 00:35:30|2287.06|2285.56|2287.18|2285.68|2287.19|2285.69|2287.06|2285.56|0
1644366950000|2022-02-09 00:35:50|2287.16|2285.66|2287.05|2285.55|2287.16|2285.66|2287.05|2285.55|0
1644366960000|2022-02-09 00:36:00|2287.06|2285.56|2287.06|2285.56|2287.06|2285.56|2287.06|2285.56|0
1644366970000|2022-02-09 00:36:10|2287.07|2285.57|2287.19|2285.69|2287.19|2285.69|2287.07|2285.57|0
1644366980000|2022-02-09 00:36:20|2287.2|2285.7|2287.19|2285.69|2287.21|2285.71|2287.19|2285.69|0
1644366990000|2022-02-09 00:36:30|2287.2|2285.7|2287.41|2285.91|2287.42|2285.92|2287.19|2285.69|0
1644367000000|2022-02-09 00:36:40|2287.4|2285.9|2287.4|2285.9|2287.4|2285.9|2287.28|2285.78|0
1644367010000|2022-02-09 00:36:50|2287.41|2285.91|2287.41|2285.91|2287.41|2285.91|2287.4|2285.9|0
1644367020000|2022-02-09 00:37:00|2287.4|2285.9|2287.19|2285.69|2287.4|2285.9|2287.19|2285.69|0
1644367030000|2022-02-09 00:37:10|2287.18|2285.68|2287.18|2285.68|2287.18|2285.68|2287.06|2285.56|0
1644367040000|2022-02-09 00:37:20|2287.19|2285.69|2286.97|2285.47|2287.19|2285.69|2286.84|2285.34|0
1644367050000|2022-02-09 00:37:30|2287|2285.5|2287.19|2285.69|2287.19|2285.69|2287|2285.5|0
1644367060000|2022-02-09 00:37:40|2287.18|2285.68|2287.28|2285.78|2287.28|2285.78|2287.18|2285.68|0
1644367080000|2022-02-09 00:38:00|2287.25|2285.75|2287.28|2285.78|2287.28|2285.78|2287.19|2285.69|0
1644367090000|2022-02-09 00:38:10|2287.25|2285.75|2287.28|2285.78|2287.28|2285.78|2287.19|2285.69|0
1644367100000|2022-02-09 00:38:20|2287.19|2285.69|2287.18|2285.68|2287.19|2285.69|2287.18|2285.68|0
1644367110000|2022-02-09 00:38:30|2287.14|2285.64|2287.27|2285.77|2287.27|2285.77|2287.05|2285.55|0
1644367120000|2022-02-09 00:38:40|2287.28|2285.78|2287.28|2285.78|2287.28|2285.78|2287.28|2285.78|0
1644367130000|2022-02-09 00:38:50|2287.4|2285.9|2287.51|2286.01|2287.52|2286.02|2287.4|2285.9|0
1644367140000|2022-02-09 00:39:00|2287.47|2285.97|2287.51|2286.01|2287.51|2286.01|2287.41|2285.91|0
1644367150000|2022-02-09 00:39:10|2287.52|2286.02|2287.41|2285.91|2287.64|2286.14|2287.41|2285.91|0
1644367160000|2022-02-09 00:39:20|2287.38|2285.88|2287.3|2285.8|2287.38|2285.88|2287.3|2285.8|0
1644367170000|2022-02-09 00:39:30|2287.33|2285.83|2287.42|2285.92|2287.42|2285.92|2287.3|2285.8|0
1644367180000|2022-02-09 00:39:40|2287.41|2285.91|2287.41|2285.91|2287.43|2285.93|2287.41|2285.91|0
1644367190000|2022-02-09 00:39:50|2287.42|2285.92|2287.44|2285.94|2287.44|2285.94|2287.3|2285.8|0
1644367200000|2022-02-09 00:40:00|2287.4|2285.9|2287.31|2285.81|2287.4|2285.9|2287.31|2285.81|0
1644367210000|2022-02-09 00:40:10|2287.28|2285.78|2287.21|2285.71|2287.28|2285.78|2287.21|2285.71|0
1644367220000|2022-02-09 00:40:20|2287.22|2285.72|2287.3|2285.8|2287.43|2285.93|2287.22|2285.72|0
1644367230000|2022-02-09 00:40:30|2287.26|2285.76|2287.21|2285.71|2287.26|2285.76|2287.09|2285.59|0
1644367240000|2022-02-09 00:40:40|2287.17|2285.67|2287.22|2285.72|2287.22|2285.72|2287.09|2285.59|0
1644367250000|2022-02-09 00:40:50|2287.21|2285.71|2287.22|2285.72|2287.22|2285.72|2287|2285.5|0
1644367260000|2022-02-09 00:41:00|2287.19|2285.69|2287.07|2285.57|2287.22|2285.72|2286.98|2285.48|0
1644367270000|2022-02-09 00:41:10|2286.98|2285.48|2286.85|2285.35|2286.98|2285.48|2286.85|2285.35|0
1644367280000|2022-02-09 00:41:20|2286.89|2285.39|2286.9|2285.4|2286.98|2285.48|2286.86|2285.36|0
1644367290000|2022-02-09 00:41:30|2286.98|2285.48|2286.85|2285.35|2286.98|2285.48|2286.76|2285.26|0
1644367300000|2022-02-09 00:41:40|2286.97|2285.47|2286.89|2285.39|2286.98|2285.48|2286.85|2285.35|0
1644367310000|2022-02-09 00:41:50|2286.97|2285.47|2287|2285.5|2287|2285.5|2286.85|2285.35|0
1644367320000|2022-02-09 00:42:00|2287.03|2285.53|2287.09|2285.59|2287.22|2285.72|2287|2285.5|0
1644367330000|2022-02-09 00:42:10|2287.05|2285.55|2287.09|2285.59|2287.1|2285.6|2287|2285.5|0
1644367350000|2022-02-09 00:42:30|2287.08|2285.58|2287.09|2285.59|2287.09|2285.59|2287.07|2285.57|0
1644367360000|2022-02-09 00:42:40|2287.05|2285.55|2286.87|2285.37|2287.09|2285.59|2286.87|2285.37|0
1644367370000|2022-02-09 00:42:50|2286.9|2285.4|2286.99|2285.49|2287.09|2285.59|2286.87|2285.37|0
1644367380000|2022-02-09 00:43:00|2286.98|2285.48|2286.98|2285.48|2286.98|2285.48|2286.87|2285.37|0
1644367390000|2022-02-09 00:43:10|2286.95|2285.45|2286.98|2285.48|2286.98|2285.48|2286.85|2285.35|0
1644367400000|2022-02-09 00:43:20|2286.97|2285.47|2286.98|2285.48|2286.98|2285.48|2286.85|2285.35|0
1644367410000|2022-02-09 00:43:30|2286.97|2285.47|2286.97|2285.47|2286.98|2285.48|2286.97|2285.47|0
1644367420000|2022-02-09 00:43:40|2286.93|2285.43|2286.97|2285.47|2286.97|2285.47|2286.85|2285.35|0
1644367440000|2022-02-09 00:44:00|2286.98|2285.48|2286.97|2285.47|2286.98|2285.48|2286.97|2285.47|0
1644367450000|2022-02-09 00:44:10|2286.98|2285.48|2287.09|2285.59|2287.09|2285.59|2286.98|2285.48|0
1644367470000|2022-02-09 00:44:30|2287.05|2285.55|2287|2285.5|2287.09|2285.59|2287|2285.5|0
1644367480000|2022-02-09 00:44:40|2287.09|2285.59|2287.09|2285.59|2287.09|2285.59|2286.99|2285.49|0
1644367490000|2022-02-09 00:44:50|2287.08|2285.58|2287.09|2285.59|2287.09|2285.59|2286.98|2285.48|0
1644367500000|2022-02-09 00:45:00|2287.05|2285.55|2286.98|2285.48|2287.21|2285.71|2286.98|2285.48|0
1644367510000|2022-02-09 00:45:10|2287.02|2285.52|2287|2285.5|2287.09|2285.59|2287|2285.5|0
1644367520000|2022-02-09 00:45:20|2287.03|2285.53|2287.22|2285.72|2287.23|2285.73|2287.03|2285.53|0
1644367540000|2022-02-09 00:45:40|2287.19|2285.69|2287.1|2285.6|2287.19|2285.69|2287.1|2285.6|0
1644367550000|2022-02-09 00:45:50|2287.14|2285.64|2287.22|2285.72|2287.22|2285.72|2287.14|2285.64|0
1644367560000|2022-02-09 00:46:00|2287.23|2285.73|2287.22|2285.72|2287.23|2285.73|2287.09|2285.59|0
1644367570000|2022-02-09 00:46:10|2287.23|2285.73|2287.23|2285.73|2287.23|2285.73|2287.23|2285.73|0
1644367580000|2022-02-09 00:46:20|2287.22|2285.72|2287.22|2285.72|2287.22|2285.72|2287.22|2285.72|0
1644367590000|2022-02-09 00:46:30|2287.23|2285.73|2287.23|2285.73|2287.23|2285.73|2287.23|2285.73|0
1644367600000|2022-02-09 00:46:40|2287.22|2285.72|2287.23|2285.73|2287.23|2285.73|2287.22|2285.72|0
1644367610000|2022-02-09 00:46:50|2287.22|2285.72|2287.23|2285.73|2287.23|2285.73|2287.1|2285.6|0
1644367620000|2022-02-09 00:47:00|2287.22|2285.72|2287.23|2285.73|2287.23|2285.73|2287.22|2285.72|0
1644367630000|2022-02-09 00:47:10|2287.25|2285.75|2287.25|2285.75|2287.34|2285.84|2287.25|2285.75|0
1644367640000|2022-02-09 00:47:20|2287.28|2285.78|2287.35|2285.85|2287.35|2285.85|2287.28|2285.78|0
1644367650000|2022-02-09 00:47:30|2287.39|2285.89|2287.34|2285.84|2287.47|2285.97|2287.25|2285.75|0
1644367670000|2022-02-09 00:47:50|2287.3|2285.8|2287.35|2285.85|2287.35|2285.85|2287.25|2285.75|0
1644367680000|2022-02-09 00:48:00|2287.39|2285.89|2287.49|2285.99|2287.49|2285.99|2287.26|2285.76|0
1644367690000|2022-02-09 00:48:10|2287.47|2285.97|2287.47|2285.97|2287.48|2285.98|2287.47|2285.97|0
1644367700000|2022-02-09 00:48:20|2287.48|2285.98|2287.49|2285.99|2287.49|2285.99|2287.47|2285.97|0
1644367720000|2022-02-09 00:48:40|2287.48|2285.98|2287.49|2285.99|2287.49|2285.99|2287.48|2285.98|0
1644367730000|2022-02-09 00:48:50|2287.48|2285.98|2287.58|2286.08|2287.69|2286.19|2287.47|2285.97|0
1644367740000|2022-02-09 00:49:00|2287.61|2286.11|2287.69|2286.19|2287.71|2286.21|2287.61|2286.11|0
1644367750000|2022-02-09 00:49:10|2287.66|2286.16|2287.71|2286.21|2287.71|2286.21|2287.58|2286.08|0
1644367760000|2022-02-09 00:49:20|2287.69|2286.19|2287.69|2286.19|2287.79|2286.29|2287.69|2286.19|0
1644367770000|2022-02-09 00:49:30|2287.7|2286.2|2287.8|2286.3|2287.8|2286.3|2287.69|2286.19|0
1644367780000|2022-02-09 00:49:40|2287.81|2286.31|2287.8|2286.3|2287.81|2286.31|2287.8|2286.3|0
1644367790000|2022-02-09 00:49:50|2287.76|2286.26|2287.8|2286.3|2287.8|2286.3|2287.71|2286.21|0
1644367800000|2022-02-09 00:50:00|2287.76|2286.26|2287.69|2286.19|2287.76|2286.26|2287.69|2286.19|0
1644367830000|2022-02-09 00:50:30|2287.7|2286.2|2287.69|2286.19|2287.71|2286.21|2287.69|2286.19|0
1644367840000|2022-02-09 00:50:40|2287.66|2286.16|2287.56|2286.06|2287.66|2286.16|2287.48|2285.98|0
1644367850000|2022-02-09 00:50:50|2287.47|2285.97|2287.47|2285.97|2287.47|2285.97|2287.47|2285.97|0
1644367860000|2022-02-09 00:51:00|2287.48|2285.98|2287.58|2286.08|2287.69|2286.19|2287.48|2285.98|0
1644367870000|2022-02-09 00:51:10|2287.61|2286.11|2287.58|2286.08|2287.69|2286.19|2287.58|2286.08|0
1644367880000|2022-02-09 00:51:20|2287.57|2286.07|2287.46|2285.96|2287.57|2286.07|2287.46|2285.96|0
1644367890000|2022-02-09 00:51:30|2287.45|2285.95|2287.23|2285.73|2287.45|2285.95|2287.23|2285.73|0
1644367900000|2022-02-09 00:51:40|2287.22|2285.72|2287.23|2285.73|2287.32|2285.82|2287.22|2285.72|0
1644367910000|2022-02-09 00:51:50|2287.22|2285.72|2287.23|2285.73|2287.32|2285.82|2287.21|2285.71|0
1644367920000|2022-02-09 00:52:00|2287.27|2285.77|2287.33|2285.83|2287.33|2285.83|2287.23|2285.73|0
1644367950000|2022-02-09 00:52:30|2287.29|2285.79|2287.31|2285.81|2287.33|2285.83|2287.22|2285.72|0
1644367960000|2022-02-09 00:52:40|2287.3|2285.8|2287.22|2285.72|2287.44|2285.94|2287.22|2285.72|0
1644367980000|2022-02-09 00:53:00|2287.26|2285.76|2287.33|2285.83|2287.33|2285.83|2287.26|2285.76|0
1644367990000|2022-02-09 00:53:10|2287.34|2285.84|2287.68|2286.18|2287.68|2286.18|2287.34|2285.84|0
1644368000000|2022-02-09 00:53:20|2287.67|2286.17|2287.56|2286.06|2287.68|2286.18|2287.56|2286.06|0
1644368010000|2022-02-09 00:53:30|2287.54|2286.04|2287.66|2286.16|2287.67|2286.17|2287.54|2286.04|0
1644368020000|2022-02-09 00:53:40|2287.67|2286.17|2287.66|2286.16|2287.67|2286.17|2287.54|2286.04|0
1644368030000|2022-02-09 00:53:50|2287.62|2286.12|2287.67|2286.17|2287.67|2286.17|2287.53|2286.03|0
1644368040000|2022-02-09 00:54:00|2287.66|2286.16|2287.67|2286.17|2287.67|2286.17|2287.53|2286.03|0
1644368060000|2022-02-09 00:54:20|2287.68|2286.18|2287.9|2286.4|2287.9|2286.4|2287.68|2286.18|0
1644368070000|2022-02-09 00:54:30|2287.94|2286.44|2287.9|2286.4|2288|2286.5|2287.9|2286.4|0
1644368080000|2022-02-09 00:54:40|2287.94|2286.44|2287.99|2286.49|2287.99|2286.49|2287.94|2286.44|0
1644368090000|2022-02-09 00:54:50|2288|2286.5|2287.99|2286.49|2288.01|2286.51|2287.99|2286.49|0
1644368100000|2022-02-09 00:55:00|2287.96|2286.46|2288.11|2286.61|2288.11|2286.61|2287.89|2286.39|0
1644368110000|2022-02-09 00:55:10|2288.08|2286.58|2288|2286.5|2288.08|2286.58|2287.89|2286.39|0
1644368120000|2022-02-09 00:55:20|2287.99|2286.49|2287.99|2286.49|2288|2286.5|2287.99|2286.49|0
1644368140000|2022-02-09 00:55:40|2287.95|2286.45|2287.9|2286.4|2287.99|2286.49|2287.89|2286.39|0
1644368150000|2022-02-09 00:55:50|2287.89|2286.39|2287.77|2286.27|2287.89|2286.39|2287.77|2286.27|0
1644368160000|2022-02-09 00:56:00|2287.68|2286.18|2287.67|2286.17|2287.76|2286.26|2287.67|2286.17|0
1644368180000|2022-02-09 00:56:20|2287.68|2286.18|2287.77|2286.27|2287.77|2286.27|2287.67|2286.17|0
1644368190000|2022-02-09 00:56:30|2287.74|2286.24|2287.68|2286.18|2287.74|2286.24|2287.67|2286.17|0
1644368200000|2022-02-09 00:56:40|2287.72|2286.22|2287.68|2286.18|2287.77|2286.27|2287.68|2286.18|0
1644368210000|2022-02-09 00:56:50|2287.72|2286.22|2287.77|2286.27|2287.9|2286.4|2287.72|2286.22|0
1644368220000|2022-02-09 00:57:00|2287.74|2286.24|2287.77|2286.27|2287.77|2286.27|2287.68|2286.18|0
1644368240000|2022-02-09 00:57:20|2287.74|2286.24|2287.76|2286.26|2287.77|2286.27|2287.67|2286.17|0
1644368260000|2022-02-09 00:57:40|2287.67|2286.17|2287.76|2286.26|2287.76|2286.26|2287.67|2286.17|0
1644368270000|2022-02-09 00:57:50|2287.67|2286.17|2287.75|2286.25|2287.76|2286.26|2287.66|2286.16|0
1644368280000|2022-02-09 00:58:00|2287.71|2286.21|2287.76|2286.26|2287.76|2286.26|2287.65|2286.15|0
1644368290000|2022-02-09 00:58:10|2287.79|2286.29|2287.76|2286.26|2287.89|2286.39|2287.76|2286.26|0
1644368310000|2022-02-09 00:58:30|2287.77|2286.27|2287.77|2286.27|2287.77|2286.27|2287.76|2286.26|0
1644368330000|2022-02-09 00:58:50|2287.74|2286.24|2287.87|2286.37|2287.87|2286.37|2287.67|2286.17|0
1644368340000|2022-02-09 00:59:00|2287.84|2286.34|2287.86|2286.36|2287.87|2286.37|2287.76|2286.26|0
1644368350000|2022-02-09 00:59:10|2287.79|2286.29|2287.64|2286.14|2287.79|2286.29|2287.52|2286.02|0
1644368360000|2022-02-09 00:59:20|2287.6|2286.1|2287.41|2285.91|2287.6|2286.1|2287.41|2285.91|0
1644368370000|2022-02-09 00:59:30|2287.38|2285.88|2287.28|2285.78|2287.38|2285.88|2287.28|2285.78|0
1644368380000|2022-02-09 00:59:40|2287.25|2285.75|2287.28|2285.78|2287.28|2285.78|2287.18|2285.68|0
1644368390000|2022-02-09 00:59:50|2287.27|2285.77|2287.41|2285.91|2287.41|2285.91|2287.27|2285.77|0
1644368400000|2022-02-09 01:00:00|2287.4|2285.9|2287.24|2285.74|2287.4|2285.9|2287.14|2285.64|0
1644368410000|2022-02-09 01:00:10|2287.21|2285.71|2287.23|2285.73|2287.23|2285.73|2287.14|2285.64|0
1644368420000|2022-02-09 01:00:20|2287.19|2285.69|2287|2285.5|2287.23|2285.73|2287|2285.5|0
1644368430000|2022-02-09 01:00:30|2286.97|2285.47|2286.68|2285.18|2286.97|2285.47|2286.45|2284.95|0
1644368440000|2022-02-09 01:00:40|2286.56|2285.06|2286.56|2285.06|2286.68|2285.18|2286.46|2284.96|0
1644368450000|2022-02-09 01:00:50|2286.57|2285.07|2286.46|2284.96|2286.69|2285.19|2286.46|2284.96|0
1644368460000|2022-02-09 01:01:00|2286.49|2284.99|2286.47|2284.97|2286.56|2285.06|2286.35|2284.85|0
1644368470000|2022-02-09 01:01:10|2286.45|2284.95|2286.33|2284.83|2286.47|2284.97|2286.33|2284.83|0
1644368480000|2022-02-09 01:01:20|2286.34|2284.84|2286.35|2284.85|2286.47|2284.97|2286.34|2284.84|0
1644368490000|2022-02-09 01:01:30|2286.38|2284.88|2286.59|2285.09|2286.6|2285.1|2286.36|2284.86|0
1644368500000|2022-02-09 01:01:40|2286.62|2285.12|2286.84|2285.34|2286.84|2285.34|2286.62|2285.12|0
1644368520000|2022-02-09 01:02:00|2286.83|2285.33|2286.83|2285.33|2286.84|2285.34|2286.83|2285.33|0
1644368530000|2022-02-09 01:02:10|2286.84|2285.34|2286.84|2285.34|2286.96|2285.46|2286.84|2285.34|0
1644368540000|2022-02-09 01:02:20|2286.95|2285.45|2287.18|2285.68|2287.19|2285.69|2286.95|2285.45|0
1644368560000|2022-02-09 01:02:40|2287.17|2285.67|2287.19|2285.69|2287.19|2285.69|2287.17|2285.67|0
1644368570000|2022-02-09 01:02:50|2287.18|2285.68|2287.18|2285.68|2287.19|2285.69|2287.18|2285.68|0
1644368580000|2022-02-09 01:03:00|2287.17|2285.67|2287.18|2285.68|2287.18|2285.68|2287.17|2285.67|0
1644368590000|2022-02-09 01:03:10|2287.19|2285.69|2287.18|2285.68|2287.19|2285.69|2287.18|2285.68|0
1644368600000|2022-02-09 01:03:20|2287.19|2285.69|2287.19|2285.69|2287.19|2285.69|2287.19|2285.69|0
1644368620000|2022-02-09 01:03:40|2287.18|2285.68|2287.05|2285.55|2287.19|2285.69|2287.05|2285.55|0
1644368630000|2022-02-09 01:03:50|2287.18|2285.68|2287.06|2285.56|2287.19|2285.69|2286.97|2285.47|0
1644368640000|2022-02-09 01:04:00|2287.07|2285.57|2287.07|2285.57|2287.19|2285.69|2287.07|2285.57|0
1644368660000|2022-02-09 01:04:20|2287.06|2285.56|2286.97|2285.47|2287.06|2285.56|2286.85|2285.35|0
1644368670000|2022-02-09 01:04:30|2286.98|2285.48|2286.97|2285.47|2286.98|2285.48|2286.84|2285.34|0
1644368680000|2022-02-09 01:04:40|2286.93|2285.43|2286.82|2285.32|2286.94|2285.44|2286.82|2285.32|0
1644368690000|2022-02-09 01:04:50|2286.81|2285.31|2286.82|2285.32|2286.94|2285.44|2286.81|2285.31|0
1644368700000|2022-02-09 01:05:00|2286.86|2285.36|2286.94|2285.44|2286.96|2285.46|2286.82|2285.32|0
1644368710000|2022-02-09 01:05:10|2286.91|2285.41|2286.84|2285.34|2286.94|2285.44|2286.81|2285.31|0
1644368720000|2022-02-09 01:05:20|2286.83|2285.33|2286.85|2285.35|2286.97|2285.47|2286.82|2285.32|0
1644368730000|2022-02-09 01:05:30|2286.89|2285.39|2286.87|2285.37|2286.98|2285.48|2286.85|2285.35|0
1644368740000|2022-02-09 01:05:40|2286.9|2285.4|2286.87|2285.37|2286.98|2285.48|2286.87|2285.37|0
1644368750000|2022-02-09 01:05:50|2286.86|2285.36|2286.86|2285.36|2286.98|2285.48|2286.76|2285.26|0
1644368760000|2022-02-09 01:06:00|2286.87|2285.37|2286.85|2285.35|2286.87|2285.37|2286.85|2285.35|0
1644368770000|2022-02-09 01:06:10|2286.89|2285.39|2286.98|2285.48|2286.98|2285.48|2286.85|2285.35|0
1644368780000|2022-02-09 01:06:20|2287|2285.5|2287.25|2285.75|2287.25|2285.75|2287|2285.5|0
1644368790000|2022-02-09 01:06:30|2287.24|2285.74|2287.23|2285.73|2287.24|2285.74|2287.23|2285.73|0
1644368800000|2022-02-09 01:06:40|2287.22|2285.72|2287.09|2285.59|2287.22|2285.72|2287|2285.5|0
1644368810000|2022-02-09 01:06:50|2287.05|2285.55|2287.05|2285.55|2287.05|2285.55|2287.05|2285.55|0
1644368820000|2022-02-09 01:07:00|2287|2285.5|2286.99|2285.49|2287|2285.5|2286.98|2285.48|0
1644368830000|2022-02-09 01:07:10|2286.98|2285.48|2287.08|2285.58|2287.21|2285.71|2286.98|2285.48|0
1644368840000|2022-02-09 01:07:20|2287.07|2285.57|2287.08|2285.58|2287.08|2285.58|2287.07|2285.57|0
1644368850000|2022-02-09 01:07:30|2287.07|2285.57|2287.07|2285.57|2287.07|2285.57|2287.07|2285.57|0
1644368860000|2022-02-09 01:07:40|2287.19|2285.69|2287.22|2285.72|2287.22|2285.72|2287.19|2285.69|0
1644368870000|2022-02-09 01:07:50|2287.21|2285.71|2287.22|2285.72|2287.22|2285.72|2287.21|2285.71|0
1644368880000|2022-02-09 01:08:00|2287.21|2285.71|2287.22|2285.72|2287.22|2285.72|2287.21|2285.71|0
1644368900000|2022-02-09 01:08:20|2287.19|2285.69|2287.09|2285.59|2287.22|2285.72|2287|2285.5|0
1644368910000|2022-02-09 01:08:30|2287.1|2285.6|2287.1|2285.6|2287.22|2285.72|2287.1|2285.6|0
1644368930000|2022-02-09 01:08:50|2287.14|2285.64|2287.1|2285.6|2287.22|2285.72|2287.1|2285.6|0
1644368940000|2022-02-09 01:09:00|2287.14|2285.64|2287.34|2285.84|2287.46|2285.96|2287.1|2285.6|0
1644368950000|2022-02-09 01:09:10|2287.37|2285.87|2287.47|2285.97|2287.47|2285.97|2287.37|2285.87|0
1644368960000|2022-02-09 01:09:20|2287.49|2285.99|2287.56|2286.06|2287.7|2286.2|2287.49|2285.99|0
1644368980000|2022-02-09 01:09:40|2287.57|2286.07|2287.56|2286.06|2287.69|2286.19|2287.46|2285.96|0
1644368990000|2022-02-09 01:09:50|2287.55|2286.05|2287.56|2286.06|2287.68|2286.18|2287.47|2285.97|0
1644369000000|2022-02-09 01:10:00|2287.6|2286.1|2287.69|2286.19|2287.69|2286.19|2287.58|2286.08|0
1644369010000|2022-02-09 01:10:10|2287.65|2286.15|2287.69|2286.19|2287.69|2286.19|2287.57|2286.07|0
1644369020000|2022-02-09 01:10:20|2287.73|2286.23|2287.92|2286.42|2287.92|2286.42|2287.73|2286.23|0
1644369030000|2022-02-09 01:10:30|2287.91|2286.41|2287.93|2286.43|2287.93|2286.43|2287.91|2286.41|0
1644369040000|2022-02-09 01:10:40|2287.92|2286.42|2287.92|2286.42|2287.92|2286.42|2287.92|2286.42|0
1644369050000|2022-02-09 01:10:50|2287.88|2286.38|2287.83|2286.33|2287.92|2286.42|2287.79|2286.29|0
1644369060000|2022-02-09 01:11:00|2287.91|2286.41|2287.92|2286.42|2287.92|2286.42|2287.91|2286.41|0
1644369070000|2022-02-09 01:11:10|2287.91|2286.41|2287.92|2286.42|2287.92|2286.42|2287.9|2286.4|0
1644369080000|2022-02-09 01:11:20|2287.9|2286.4|2287.9|2286.4|2287.9|2286.4|2287.9|2286.4|0
1644369090000|2022-02-09 01:11:30|2287.97|2286.47|2288.11|2286.61|2288.12|2286.62|2287.97|2286.47|0
1644369100000|2022-02-09 01:11:40|2288.12|2286.62|2288.13|2286.63|2288.13|2286.63|2288.12|2286.62|0
1644369120000|2022-02-09 01:12:00|2288.12|2286.62|2287.92|2286.42|2288.12|2286.62|2287.92|2286.42|0
1644369160000|2022-02-09 01:12:40|2287.93|2286.43|2288.02|2286.52|2288.02|2286.52|2287.93|2286.43|0
1644369170000|2022-02-09 01:12:50|2287.99|2286.49|2287.93|2286.43|2287.99|2286.49|2287.93|2286.43|0
1644369180000|2022-02-09 01:13:00|2287.97|2286.47|2288.02|2286.52|2288.02|2286.52|2287.97|2286.47|0
1644369190000|2022-02-09 01:13:10|2288.06|2286.56|2288.02|2286.52|2288.14|2286.64|2288.02|2286.52|0
1644369210000|2022-02-09 01:13:30|2287.99|2286.49|2287.93|2286.43|2287.99|2286.49|2287.93|2286.43|0
1644369220000|2022-02-09 01:13:40|2287.97|2286.47|2287.9|2286.4|2288.02|2286.52|2287.9|2286.4|0
1644369230000|2022-02-09 01:13:50|2287.91|2286.41|2287.91|2286.41|2287.91|2286.41|2287.9|2286.4|0
1644369240000|2022-02-09 01:14:00|2287.9|2286.4|2287.9|2286.4|2287.9|2286.4|2287.9|2286.4|0
1644369260000|2022-02-09 01:14:20|2287.92|2286.42|2287.9|2286.4|2287.92|2286.42|2287.9|2286.4|0
1644369280000|2022-02-09 01:14:40|2287.89|2286.39|2287.89|2286.39|2287.89|2286.39|2287.89|2286.39|0
1644369290000|2022-02-09 01:14:50|2287.82|2286.32|2287.68|2286.18|2287.82|2286.32|2287.67|2286.17|0
1644369300000|2022-02-09 01:15:00|2287.67|2286.17|2288.13|2286.63|2288.14|2286.64|2287.46|2285.96|0
1644369310000|2022-02-09 01:15:10|2288.06|2286.56|2287.67|2286.17|2288.06|2286.56|2287.67|2286.17|0
1644369320000|2022-02-09 01:15:20|2287.68|2286.18|2287.68|2286.18|2287.77|2286.27|2287.67|2286.17|0
1644369330000|2022-02-09 01:15:30|2287.67|2286.17|2287.67|2286.17|2287.77|2286.27|2287.55|2286.05|0
1644369340000|2022-02-09 01:15:40|2287.68|2286.18|2287.67|2286.17|2287.77|2286.27|2287.55|2286.05|0
1644369350000|2022-02-09 01:15:50|2287.7|2286.2|2287.9|2286.4|2287.9|2286.4|2287.67|2286.17|0
1644369360000|2022-02-09 01:16:00|2287.89|2286.39|2287.9|2286.4|2287.9|2286.4|2287.89|2286.39|0
1644369370000|2022-02-09 01:16:10|2287.89|2286.39|2287.76|2286.26|2287.9|2286.4|2287.76|2286.26|0
1644369380000|2022-02-09 01:16:20|2287.72|2286.22|2287.67|2286.17|2287.72|2286.22|2287.53|2286.03|0
1644369390000|2022-02-09 01:16:30|2287.65|2286.15|2287.67|2286.17|2287.77|2286.27|2287.65|2286.15|0
1644369400000|2022-02-09 01:16:40|2287.65|2286.15|2287.65|2286.15|2287.65|2286.15|2287.53|2286.03|0
1644369410000|2022-02-09 01:16:50|2287.69|2286.19|2287.76|2286.26|2287.76|2286.26|2287.69|2286.19|0
1644369420000|2022-02-09 01:17:00|2287.72|2286.22|2287.66|2286.16|2287.89|2286.39|2287.65|2286.15|0
1644369430000|2022-02-09 01:17:10|2287.69|2286.19|2287.76|2286.26|2287.76|2286.26|2287.65|2286.15|0
1644369440000|2022-02-09 01:17:20|2287.75|2286.25|2287.65|2286.15|2287.75|2286.25|2287.65|2286.15|0
1644369450000|2022-02-09 01:17:30|2287.64|2286.14|2287.52|2286.02|2287.65|2286.15|2287.52|2286.02|0
1644369460000|2022-02-09 01:17:40|2287.43|2285.93|2287.51|2286.01|2287.52|2286.02|2287.41|2285.91|0
1644369470000|2022-02-09 01:17:50|2287.47|2285.97|2287.52|2286.02|2287.64|2286.14|2287.41|2285.91|0
1644369480000|2022-02-09 01:18:00|2287.55|2286.05|2287.64|2286.14|2287.74|2286.24|2287.55|2286.05|0
1644369500000|2022-02-09 01:18:20|2287.6|2286.1|2287.41|2285.91|2287.64|2286.14|2287.28|2285.78|0
1644369530000|2022-02-09 01:18:50|2287.3|2285.8|2287.41|2285.91|2287.41|2285.91|2287.28|2285.78|0
1644369540000|2022-02-09 01:19:00|2287.4|2285.9|2287.41|2285.91|2287.41|2285.91|2287.28|2285.78|0
1644369550000|2022-02-09 01:19:10|2287.4|2285.9|2287.4|2285.9|2287.4|2285.9|2287.28|2285.78|0
1644369560000|2022-02-09 01:19:20|2287.37|2285.87|2287.27|2285.77|2287.37|2285.87|2287.18|2285.68|0
1644369570000|2022-02-09 01:19:30|2287.28|2285.78|2287.28|2285.78|2287.4|2285.9|2287.28|2285.78|0
1644369580000|2022-02-09 01:19:40|2287.32|2285.82|2287.4|2285.9|2287.4|2285.9|2287.27|2285.77|0
1644369590000|2022-02-09 01:19:50|2287.37|2285.87|2287.5|2286|2287.51|2286.01|2287.28|2285.78|0
1644369600000|2022-02-09 01:20:00|2287.49|2285.99|2287.5|2286|2287.51|2286.01|2287.49|2285.99|0
1644369610000|2022-02-09 01:20:10|2287.49|2285.99|2287.61|2286.11|2287.62|2286.12|2287.49|2285.99|0
1644369620000|2022-02-09 01:20:20|2287.6|2286.1|2287.48|2285.98|2287.6|2286.1|2287.27|2285.77|0
1644369630000|2022-02-09 01:20:30|2287.51|2286.01|2287.58|2286.08|2287.6|2286.1|2287.51|2286.01|0
1644369640000|2022-02-09 01:20:40|2287.59|2286.09|2287.58|2286.08|2287.59|2286.09|2287.58|2286.08|0
1644369650000|2022-02-09 01:20:50|2287.59|2286.09|2287.59|2286.09|2287.69|2286.19|2287.59|2286.09|0
1644369660000|2022-02-09 01:21:00|2287.6|2286.1|2287.59|2286.09|2287.6|2286.1|2287.58|2286.08|0
1644369670000|2022-02-09 01:21:10|2287.58|2286.08|2287.59|2286.09|2287.6|2286.1|2287.58|2286.08|0
1644369680000|2022-02-09 01:21:20|2287.58|2286.08|2287.7|2286.2|2287.7|2286.2|2287.58|2286.08|0
1644369690000|2022-02-09 01:21:30|2287.67|2286.17|2287.6|2286.1|2287.7|2286.2|2287.6|2286.1|0
1644369700000|2022-02-09 01:21:40|2287.61|2286.11|2287.61|2286.11|2287.7|2286.2|2287.6|2286.1|0
1644369710000|2022-02-09 01:21:50|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|2287.6|2286.1|0
1644369750000|2022-02-09 01:22:30|2287.58|2286.08|2287.58|2286.08|2287.59|2286.09|2287.58|2286.08|0
1644369760000|2022-02-09 01:22:40|2287.59|2286.09|2287.6|2286.1|2287.6|2286.1|2287.58|2286.08|0
1644369770000|2022-02-09 01:22:50|2287.63|2286.13|2287.8|2286.3|2287.8|2286.3|2287.6|2286.1|0
1644369780000|2022-02-09 01:23:00|2287.77|2286.27|2287.69|2286.19|2287.77|2286.27|2287.59|2286.09|0
1644369800000|2022-02-09 01:23:20|2287.72|2286.22|2287.8|2286.3|2287.8|2286.3|2287.72|2286.22|0
1644369810000|2022-02-09 01:23:30|2287.81|2286.31|2287.7|2286.2|2287.82|2286.32|2287.69|2286.19|0
1644369820000|2022-02-09 01:23:40|2287.69|2286.19|2287.6|2286.1|2287.69|2286.19|2287.6|2286.1|0
1644369840000|2022-02-09 01:24:00|2287.59|2286.09|2287.6|2286.1|2287.6|2286.1|2287.59|2286.09|0
1644369850000|2022-02-09 01:24:10|2287.59|2286.09|2287.6|2286.1|2287.6|2286.1|2287.59|2286.09|0
1644369870000|2022-02-09 01:24:30|2287.61|2286.11|2287.49|2285.99|2287.61|2286.11|2287.48|2285.98|0
1644369880000|2022-02-09 01:24:40|2287.53|2286.03|2287.61|2286.11|2287.62|2286.12|2287.53|2286.03|0
1644369890000|2022-02-09 01:24:50|2287.62|2286.12|2287.61|2286.11|2287.62|2286.12|2287.61|2286.11|0
1644369930000|2022-02-09 01:25:30|2287.62|2286.12|2287.83|2286.33|2287.83|2286.33|2287.62|2286.12|0
1644369950000|2022-02-09 01:25:50|2287.84|2286.34|2288.07|2286.57|2288.07|2286.57|2287.84|2286.34|0
1644369960000|2022-02-09 01:26:00|2288.06|2286.56|2287.94|2286.44|2288.06|2286.56|2287.94|2286.44|0
1644369980000|2022-02-09 01:26:20|2287.97|2286.47|2288.07|2286.57|2288.07|2286.57|2287.97|2286.47|0
1644369990000|2022-02-09 01:26:30|2288.06|2286.56|2288.07|2286.57|2288.07|2286.57|2288.06|2286.56|0
1644370000000|2022-02-09 01:26:40|2288.06|2286.56|2287.94|2286.44|2288.07|2286.57|2287.94|2286.44|0
1644370010000|2022-02-09 01:26:50|2287.97|2286.47|2288.06|2286.56|2288.07|2286.57|2287.97|2286.47|0
1644370020000|2022-02-09 01:27:00|2288.07|2286.57|2288.07|2286.57|2288.07|2286.57|2288.07|2286.57|0
1644370030000|2022-02-09 01:27:10|2288.08|2286.58|2288.17|2286.67|2288.38|2286.88|2288.08|2286.58|0
1644370040000|2022-02-09 01:27:20|2288.21|2286.71|2288.31|2286.81|2288.31|2286.81|2288.21|2286.71|0
1644370050000|2022-02-09 01:27:30|2288.3|2286.8|2288.39|2286.89|2288.4|2286.9|2288.3|2286.8|0
1644370060000|2022-02-09 01:27:40|2288.35|2286.85|2288.29|2286.79|2288.5|2287|2288.29|2286.79|0
1644370070000|2022-02-09 01:27:50|2288.31|2286.81|2288.29|2286.79|2288.31|2286.81|2288.29|2286.79|0
1644370080000|2022-02-09 01:28:00|2288.32|2286.82|2288.31|2286.81|2288.32|2286.82|2288.31|2286.81|0
1644370090000|2022-02-09 01:28:10|2288.32|2286.82|2288.32|2286.82|2288.32|2286.82|2288.32|2286.82|0
1644370100000|2022-02-09 01:28:20|2288.31|2286.81|2288.31|2286.81|2288.41|2286.91|2288.31|2286.81|0
1644370110000|2022-02-09 01:28:30|2288.32|2286.82|2288.08|2286.58|2288.32|2286.82|2288.08|2286.58|0
1644370120000|2022-02-09 01:28:40|2288.12|2286.62|2288.29|2286.79|2288.29|2286.79|2288.08|2286.58|0
1644370130000|2022-02-09 01:28:50|2288.3|2286.8|2288.29|2286.79|2288.51|2287.01|2288.29|2286.79|0
1644370140000|2022-02-09 01:29:00|2288.28|2286.78|2288.29|2286.79|2288.29|2286.79|2288.28|2286.78|0
1644370150000|2022-02-09 01:29:10|2288.22|2286.72|2288.29|2286.79|2288.29|2286.79|2288.08|2286.58|0
1644370160000|2022-02-09 01:29:20|2288.31|2286.81|2288.29|2286.79|2288.4|2286.9|2288.29|2286.79|0
1644370170000|2022-02-09 01:29:30|2288.3|2286.8|2288.19|2286.69|2288.4|2286.9|2288.17|2286.67|0
1644370180000|2022-02-09 01:29:40|2288.22|2286.72|2288.31|2286.81|2288.31|2286.81|2288.22|2286.72|0
1644370190000|2022-02-09 01:29:50|2288.38|2286.88|2288.53|2287.03|2288.53|2287.03|2288.38|2286.88|0
1644370200000|2022-02-09 01:30:00|2288.54|2287.04|2288.74|2287.24|2288.86|2287.36|2288.54|2287.04|0
1644370210000|2022-02-09 01:30:10|2288.75|2287.25|2289.42|2287.92|2289.43|2287.93|2288.75|2287.25|0
1644370220000|2022-02-09 01:30:20|2289.41|2287.91|2289.64|2288.14|2289.65|2288.15|2289.31|2287.81|0
1644370230000|2022-02-09 01:30:30|2289.66|2288.16|2289.42|2287.92|2289.66|2288.16|2289.42|2287.92|0
1644370240000|2022-02-09 01:30:40|2289.43|2287.93|2289.63|2288.13|2289.64|2288.14|2289.43|2287.93|0
1644370250000|2022-02-09 01:30:50|2289.61|2288.11|2289.63|2288.13|2289.63|2288.13|2289.41|2287.91|0
1644370260000|2022-02-09 01:31:00|2289.64|2288.14|2289.64|2288.14|2289.87|2288.37|2289.64|2288.14|0
1644370270000|2022-02-09 01:31:10|2289.63|2288.13|2289.64|2288.14|2289.64|2288.14|2289.63|2288.13|0
1644370280000|2022-02-09 01:31:20|2289.66|2288.16|2289.63|2288.13|2289.87|2288.37|2289.63|2288.13|0
1644370290000|2022-02-09 01:31:30|2289.56|2288.06|2289.64|2288.14|2289.64|2288.14|2289.41|2287.91|0
1644370300000|2022-02-09 01:31:40|2289.66|2288.16|2289.88|2288.38|2289.88|2288.38|2289.66|2288.16|0
1644370310000|2022-02-09 01:31:50|2289.87|2288.37|2289.66|2288.16|2289.88|2288.38|2289.66|2288.16|0
1644370320000|2022-02-09 01:32:00|2289.64|2288.14|2289.78|2288.28|2289.87|2288.37|2289.64|2288.14|0
1644370330000|2022-02-09 01:32:10|2289.87|2288.37|2289.66|2288.16|2289.87|2288.37|2289.66|2288.16|0
1644370340000|2022-02-09 01:32:20|2289.67|2288.17|2289.67|2288.17|2289.67|2288.17|2289.54|2288.04|0
1644370350000|2022-02-09 01:32:30|2289.68|2288.18|2290.12|2288.62|2290.12|2288.62|2289.68|2288.18|0
1644370360000|2022-02-09 01:32:40|2290.11|2288.61|2289.85|2288.35|2290.11|2288.61|2289.73|2288.23|0
1644370370000|2022-02-09 01:32:50|2289.86|2288.36|2289.85|2288.35|2289.87|2288.37|2289.84|2288.34|0
1644370380000|2022-02-09 01:33:00|2289.84|2288.34|2289.61|2288.11|2289.84|2288.34|2289.61|2288.11|0
1644370390000|2022-02-09 01:33:10|2289.58|2288.08|2289.39|2287.89|2289.58|2288.08|2289.39|2287.89|0
1644370400000|2022-02-09 01:33:20|2289.41|2287.91|2289.41|2287.91|2289.61|2288.11|2289.39|2287.89|0
1644370410000|2022-02-09 01:33:30|2289.4|2287.9|2289.53|2288.03|2289.53|2288.03|2289.26|2287.76|0
1644370420000|2022-02-09 01:33:40|2289.61|2288.11|2289.61|2288.11|2289.61|2288.11|2289.41|2287.91|0
1644370430000|2022-02-09 01:33:50|2289.63|2288.13|2289.61|2288.11|2289.63|2288.13|2289.4|2287.9|0
1644370440000|2022-02-09 01:34:00|2289.6|2288.1|2288.96|2287.46|2289.6|2288.1|2288.96|2287.46|0
1644370450000|2022-02-09 01:34:10|2288.95|2287.45|2288.96|2287.46|2288.96|2287.46|2288.95|2287.45|0
1644370460000|2022-02-09 01:34:20|2288.97|2287.47|2288.97|2287.47|2288.97|2287.47|2288.97|2287.47|0
1644370470000|2022-02-09 01:34:30|2288.99|2287.49|2289.2|2287.7|2289.42|2287.92|2288.99|2287.49|0
1644370480000|2022-02-09 01:34:40|2289.27|2287.77|2289.41|2287.91|2289.41|2287.91|2289.27|2287.77|0
1644370490000|2022-02-09 01:34:50|2289.39|2287.89|2289.18|2287.68|2289.39|2287.89|2289.18|2287.68|0
1644370500000|2022-02-09 01:35:00|2289.2|2287.7|2289.2|2287.7|2289.2|2287.7|2289.2|2287.7|0
1644370510000|2022-02-09 01:35:10|2289.21|2287.71|2289.42|2287.92|2289.43|2287.93|2289.21|2287.71|0
1644370520000|2022-02-09 01:35:20|2289.35|2287.85|2289.42|2287.92|2289.42|2287.92|2289.21|2287.71|0
1644370530000|2022-02-09 01:35:30|2289.43|2287.93|2289.43|2287.93|2289.53|2288.03|2289.43|2287.93|0
1644370540000|2022-02-09 01:35:40|2289.42|2287.92|2289.42|2287.92|2289.43|2287.93|2289.42|2287.92|0
1644370550000|2022-02-09 01:35:50|2289.41|2287.91|2288.98|2287.48|2289.41|2287.91|2288.97|2287.47|0
1644370560000|2022-02-09 01:36:00|2289.02|2287.52|2289.18|2287.68|2289.21|2287.71|2289.02|2287.52|0
1644370570000|2022-02-09 01:36:10|2288.97|2287.47|2288.97|2287.47|2288.97|2287.47|2288.97|2287.47|0
1644370580000|2022-02-09 01:36:20|2288.96|2287.46|2288.97|2287.47|2288.97|2287.47|2288.96|2287.46|0
1644370590000|2022-02-09 01:36:30|2288.96|2287.46|2288.96|2287.46|2289.07|2287.57|2288.96|2287.46|0
1644370600000|2022-02-09 01:36:40|2288.95|2287.45|2288.95|2287.45|2288.96|2287.46|2288.73|2287.23|0
1644370610000|2022-02-09 01:36:50|2288.91|2287.41|2288.72|2287.22|2288.91|2287.41|2288.72|2287.22|0
1644370620000|2022-02-09 01:37:00|2288.69|2287.19|2288.72|2287.22|2288.72|2287.22|2288.59|2287.09|0
1644370640000|2022-02-09 01:37:20|2288.74|2287.24|2288.72|2287.22|2288.83|2287.33|2288.72|2287.22|0
1644370650000|2022-02-09 01:37:30|2288.74|2287.24|2288.83|2287.33|2288.95|2287.45|2288.74|2287.24|0
1644370660000|2022-02-09 01:37:40|2288.86|2287.36|2288.96|2287.46|2288.96|2287.46|2288.86|2287.36|0
1644370670000|2022-02-09 01:37:50|2288.93|2287.43|2288.84|2287.34|2288.96|2287.46|2288.83|2287.33|0
1644370680000|2022-02-09 01:38:00|2288.87|2287.37|2289.18|2287.68|2289.18|2287.68|2288.87|2287.37|0
1644370690000|2022-02-09 01:38:10|2289.15|2287.65|2289.51|2288.01|2289.51|2288.01|2289.06|2287.56|0
1644370700000|2022-02-09 01:38:20|2289.55|2288.05|2289.63|2288.13|2289.64|2288.14|2289.5|2288|0
1644370710000|2022-02-09 01:38:30|2289.64|2288.14|2289.5|2288|2289.64|2288.14|2289.5|2288|0
1644370720000|2022-02-09 01:38:40|2289.46|2287.96|2289.63|2288.13|2289.73|2288.23|2289.41|2287.91|0
1644370730000|2022-02-09 01:38:50|2289.64|2288.14|2289.41|2287.91|2289.64|2288.14|2289.41|2287.91|0
1644370740000|2022-02-09 01:39:00|2289.44|2287.94|2289.64|2288.14|2289.64|2288.14|2289.44|2287.94|0
1644370750000|2022-02-09 01:39:10|2289.68|2288.18|2289.66|2288.16|2289.88|2288.38|2289.66|2288.16|0
1644370760000|2022-02-09 01:39:20|2289.69|2288.19|2289.76|2288.26|2289.76|2288.26|2289.64|2288.14|0
1644370770000|2022-02-09 01:39:30|2289.8|2288.3|2289.88|2288.38|2289.88|2288.38|2289.75|2288.25|0
1644370780000|2022-02-09 01:39:40|2289.89|2288.39|2289.88|2288.38|2289.89|2288.39|2289.88|2288.38|0
1644370800000|2022-02-09 01:40:00|2289.89|2288.39|2289.75|2288.25|2289.89|2288.39|2289.66|2288.16|0
1644370810000|2022-02-09 01:40:10|2289.71|2288.21|2289.76|2288.26|2289.76|2288.26|2289.65|2288.15|0
1644370820000|2022-02-09 01:40:20|2289.66|2288.16|2289.76|2288.26|2289.88|2288.38|2289.66|2288.16|0
1644370830000|2022-02-09 01:40:30|2289.73|2288.23|2289.76|2288.26|2289.76|2288.26|2289.67|2288.17|0
1644370840000|2022-02-09 01:40:40|2289.73|2288.23|2289.75|2288.25|2289.76|2288.26|2289.66|2288.16|0
1644370850000|2022-02-09 01:40:50|2289.76|2288.26|2289.76|2288.26|2289.76|2288.26|2289.66|2288.16|0
1644370860000|2022-02-09 01:41:00|2289.73|2288.23|2289.76|2288.26|2289.89|2288.39|2289.67|2288.17|0
1644370870000|2022-02-09 01:41:10|2289.78|2288.28|2289.78|2288.28|2289.78|2288.28|2289.78|2288.28|0
1644370890000|2022-02-09 01:41:30|2289.74|2288.24|2289.78|2288.28|2289.78|2288.28|2289.69|2288.19|0
1644370900000|2022-02-09 01:41:40|2289.89|2288.39|2289.79|2288.29|2289.91|2288.41|2289.79|2288.29|0
1644370910000|2022-02-09 01:41:50|2289.78|2288.28|2289.67|2288.17|2289.78|2288.28|2289.67|2288.17|0
1644370920000|2022-02-09 01:42:00|2289.69|2288.19|2289.91|2288.41|2289.91|2288.41|2289.69|2288.19|0
1644370930000|2022-02-09 01:42:10|2289.87|2288.37|2289.79|2288.29|2289.87|2288.37|2289.79|2288.29|0
1644370940000|2022-02-09 01:42:20|2289.76|2288.26|2289.92|2288.42|2290.15|2288.65|2289.69|2288.19|0
1644370950000|2022-02-09 01:42:30|2289.93|2288.43|2289.94|2288.44|2289.94|2288.44|2289.92|2288.42|0
1644370960000|2022-02-09 01:42:40|2289.93|2288.43|2290.38|2288.88|2290.38|2288.88|2289.93|2288.43|0
1644370970000|2022-02-09 01:42:50|2290.4|2288.9|2290.62|2289.12|2290.63|2289.13|2290.4|2288.9|0
1644370980000|2022-02-09 01:43:00|2290.63|2289.13|2290.41|2288.91|2290.63|2289.13|2290.41|2288.91|0
1644370990000|2022-02-09 01:43:10|2290.4|2288.9|2290.29|2288.79|2290.4|2288.9|2290.17|2288.67|0
1644371000000|2022-02-09 01:43:20|2290.33|2288.83|2290.19|2288.69|2290.41|2288.91|2290.18|2288.68|0
1644371010000|2022-02-09 01:43:30|2290.15|2288.65|2290.06|2288.56|2290.15|2288.65|2289.95|2288.45|0
1644371020000|2022-02-09 01:43:40|2290.17|2288.67|2290.06|2288.56|2290.19|2288.69|2290.06|2288.56|0
1644371030000|2022-02-09 01:43:50|2290.02|2288.52|2289.95|2288.45|2290.02|2288.52|2289.95|2288.45|0
1644371040000|2022-02-09 01:44:00|2289.97|2288.47|2289.97|2288.47|2290.06|2288.56|2289.95|2288.45|0
1644371050000|2022-02-09 01:44:10|2289.95|2288.45|2289.95|2288.45|2289.97|2288.47|2289.83|2288.33|0
1644371060000|2022-02-09 01:44:20|2289.96|2288.46|2289.95|2288.45|2289.96|2288.46|2289.95|2288.45|0
1644371070000|2022-02-09 01:44:30|2289.97|2288.47|2289.97|2288.47|2289.97|2288.47|2289.97|2288.47|0
1644371080000|2022-02-09 01:44:40|2289.95|2288.45|2289.95|2288.45|2289.95|2288.45|2289.95|2288.45|0
1644371090000|2022-02-09 01:44:50|2289.96|2288.46|2290.19|2288.69|2290.19|2288.69|2289.96|2288.46|0
1644371100000|2022-02-09 01:45:00|2290.22|2288.72|2290.2|2288.7|2290.65|2289.15|2290.2|2288.7|0
1644371110000|2022-02-09 01:45:10|2290.19|2288.69|2289.98|2288.48|2290.19|2288.69|2289.97|2288.47|0
1644371120000|2022-02-09 01:45:20|2290.01|2288.51|2290.3|2288.8|2290.31|2288.81|2290.01|2288.51|0
1644371130000|2022-02-09 01:45:30|2290.31|2288.81|2290.31|2288.81|2290.31|2288.81|2290.2|2288.7|0
1644371140000|2022-02-09 01:45:40|2290.3|2288.8|2290.17|2288.67|2290.3|2288.8|2290.17|2288.67|0
1644371160000|2022-02-09 01:46:00|2290.18|2288.68|2290.17|2288.67|2290.18|2288.68|2290.17|2288.67|0
1644371170000|2022-02-09 01:46:10|2290.16|2288.66|2290.16|2288.66|2290.17|2288.67|2290.16|2288.66|0
1644371190000|2022-02-09 01:46:30|2290.19|2288.69|2290.16|2288.66|2290.38|2288.88|2290.16|2288.66|0
1644371200000|2022-02-09 01:46:40|2290.19|2288.69|2290.4|2288.9|2290.4|2288.9|2290.19|2288.69|0
1644371210000|2022-02-09 01:46:50|2290.39|2288.89|2290.38|2288.88|2290.4|2288.9|2290.38|2288.88|0
1644371220000|2022-02-09 01:47:00|2290.39|2288.89|2290.38|2288.88|2290.61|2289.11|2290.38|2288.88|0
1644371240000|2022-02-09 01:47:20|2290.4|2288.9|2290.4|2288.9|2290.49|2288.99|2290.38|2288.88|0
1644371260000|2022-02-09 01:47:40|2290.39|2288.89|2290.38|2288.88|2290.39|2288.89|2290.38|2288.88|0
1644371270000|2022-02-09 01:47:50|2290.35|2288.85|2290.16|2288.66|2290.35|2288.85|2290.15|2288.65|0
1644371290000|2022-02-09 01:48:10|2290.17|2288.67|2290.15|2288.65|2290.17|2288.67|2290.15|2288.65|0
1644371300000|2022-02-09 01:48:20|2290.16|2288.66|2290.38|2288.88|2290.38|2288.88|2290.16|2288.66|0
1644371310000|2022-02-09 01:48:30|2290.4|2288.9|2290.49|2288.99|2290.49|2288.99|2290.4|2288.9|0
1644371320000|2022-02-09 01:48:40|2290.45|2288.95|2290.4|2288.9|2290.49|2288.99|2290.4|2288.9|0
1644371330000|2022-02-09 01:48:50|2290.38|2288.88|2290.6|2289.1|2290.61|2289.11|2290.38|2288.88|0
1644371340000|2022-02-09 01:49:00|2290.61|2289.11|2290.48|2288.98|2290.61|2289.11|2290.48|2288.98|0
1644371350000|2022-02-09 01:49:10|2290.47|2288.97|2290.48|2288.98|2290.61|2289.11|2290.47|2288.97|0
1644371360000|2022-02-09 01:49:20|2290.47|2288.97|2290.38|2288.88|2290.61|2289.11|2290.38|2288.88|0
1644371370000|2022-02-09 01:49:30|2290.42|2288.92|2290.48|2288.98|2290.48|2288.98|2290.38|2288.88|0
1644371380000|2022-02-09 01:49:40|2290.49|2288.99|2290.38|2288.88|2290.49|2288.99|2290.38|2288.88|0
1644371390000|2022-02-09 01:49:50|2290.42|2288.92|2290.49|2288.99|2290.61|2289.11|2290.42|2288.92|0
1644371400000|2022-02-09 01:50:00|2290.52|2289.02|2290.48|2288.98|2290.61|2289.11|2290.48|2288.98|0
1644371410000|2022-02-09 01:50:10|2290.49|2288.99|2290.61|2289.11|2290.61|2289.11|2290.38|2288.88|0
1644371420000|2022-02-09 01:50:20|2290.59|2289.09|2290.61|2289.11|2290.61|2289.11|2290.59|2289.09|0
1644371430000|2022-02-09 01:50:30|2290.6|2289.1|2290.59|2289.09|2290.6|2289.1|2290.59|2289.09|0
1644371440000|2022-02-09 01:50:40|2290.52|2289.02|2290.61|2289.11|2290.61|2289.11|2290.38|2288.88|0
1644371450000|2022-02-09 01:50:50|2290.59|2289.09|2290.38|2288.88|2290.59|2289.09|2290.37|2288.87|0
1644371460000|2022-02-09 01:51:00|2290.37|2288.87|2290.38|2288.88|2290.59|2289.09|2290.37|2288.87|0
1644371470000|2022-02-09 01:51:10|2290.41|2288.91|2290.37|2288.87|2290.47|2288.97|2290.37|2288.87|0
1644371490000|2022-02-09 01:51:30|2290.35|2288.85|2290.24|2288.74|2290.35|2288.85|2290.14|2288.64|0
1644371500000|2022-02-09 01:51:40|2290.23|2288.73|2290.13|2288.63|2290.24|2288.74|2290.12|2288.62|0
1644371510000|2022-02-09 01:51:50|2290.12|2288.62|2290.12|2288.62|2290.13|2288.63|2290.12|2288.62|0
1644371520000|2022-02-09 01:52:00|2290.13|2288.63|2290.12|2288.62|2290.13|2288.63|2290.11|2288.61|0
1644371530000|2022-02-09 01:52:10|2290.1|2288.6|2290.1|2288.6|2290.1|2288.6|2290.1|2288.6|0
1644371540000|2022-02-09 01:52:20|2290.11|2288.61|2290.1|2288.6|2290.11|2288.61|2290.1|2288.6|0
1644371550000|2022-02-09 01:52:30|2290.11|2288.61|2290.06|2288.56|2290.12|2288.62|2290.06|2288.56|0
1644371560000|2022-02-09 01:52:40|2289.99|2288.49|2289.87|2288.37|2289.99|2288.49|2289.85|2288.35|0
1644371570000|2022-02-09 01:52:50|2289.85|2288.35|2289.85|2288.35|2289.85|2288.35|2289.85|2288.35|0
1644371580000|2022-02-09 01:53:00|2289.87|2288.37|2289.87|2288.37|2289.87|2288.37|2289.86|2288.36|0
1644371590000|2022-02-09 01:53:10|2289.86|2288.36|2289.85|2288.35|2289.87|2288.37|2289.85|2288.35|0
1644371600000|2022-02-09 01:53:20|2289.86|2288.36|2289.86|2288.36|2289.86|2288.36|2289.86|2288.36|0
1644371610000|2022-02-09 01:53:30|2289.87|2288.37|2289.87|2288.37|2289.96|2288.46|2289.87|2288.37|0
1644371620000|2022-02-09 01:53:40|2289.85|2288.35|2289.85|2288.35|2289.86|2288.36|2289.85|2288.35|0
1644371630000|2022-02-09 01:53:50|2289.86|2288.36|2289.87|2288.37|2289.87|2288.37|2289.85|2288.35|0
1644371640000|2022-02-09 01:54:00|2289.85|2288.35|2289.64|2288.14|2289.85|2288.35|2289.63|2288.13|0
1644371650000|2022-02-09 01:54:10|2289.63|2288.13|2289.63|2288.13|2289.64|2288.14|2289.63|2288.13|0
1644371660000|2022-02-09 01:54:20|2289.64|2288.14|2289.63|2288.13|2289.64|2288.14|2289.63|2288.13|0
1644371680000|2022-02-09 01:54:40|2289.84|2288.34|2289.84|2288.34|2289.84|2288.34|2289.84|2288.34|0
1644371690000|2022-02-09 01:54:50|2289.77|2288.27|2289.61|2288.11|2289.77|2288.27|2289.61|2288.11|0
1644371700000|2022-02-09 01:55:00|2289.62|2288.12|2289.84|2288.34|2289.84|2288.34|2289.61|2288.11|0
1644371710000|2022-02-09 01:55:10|2289.8|2288.3|2289.82|2288.32|2289.82|2288.32|2289.71|2288.21|0
1644371720000|2022-02-09 01:55:20|2289.79|2288.29|2289.84|2288.34|2289.84|2288.34|2289.71|2288.21|0
1644371730000|2022-02-09 01:55:30|2289.83|2288.33|2289.84|2288.34|2289.84|2288.34|2289.82|2288.32|0
1644371750000|2022-02-09 01:55:50|2289.87|2288.37|2289.84|2288.34|2289.94|2288.44|2289.84|2288.34|0
1644371760000|2022-02-09 01:56:00|2289.85|2288.35|2289.85|2288.35|2289.85|2288.35|2289.84|2288.34|0
1644371780000|2022-02-09 01:56:20|2289.84|2288.34|2289.61|2288.11|2289.84|2288.34|2289.61|2288.11|0
1644371790000|2022-02-09 01:56:30|2289.65|2288.15|2289.75|2288.25|2289.75|2288.25|2289.61|2288.11|0
1644371800000|2022-02-09 01:56:40|2289.84|2288.34|2289.72|2288.22|2289.84|2288.34|2289.72|2288.22|0
1644371810000|2022-02-09 01:56:50|2289.75|2288.25|2289.84|2288.34|2289.84|2288.34|2289.75|2288.25|0
1644371820000|2022-02-09 01:57:00|2289.85|2288.35|2289.85|2288.35|2290.07|2288.57|2289.85|2288.35|0
1644371840000|2022-02-09 01:57:20|2289.78|2288.28|2289.63|2288.13|2289.78|2288.28|2289.63|2288.13|0
1644371850000|2022-02-09 01:57:30|2289.61|2288.11|2289.63|2288.13|2289.63|2288.13|2289.61|2288.11|0
1644371870000|2022-02-09 01:57:50|2289.61|2288.11|2289.61|2288.11|2289.61|2288.11|2289.61|2288.11|0
1644371880000|2022-02-09 01:58:00|2289.6|2288.1|2289.39|2287.89|2289.6|2288.1|2289.27|2287.77|0
1644371900000|2022-02-09 01:58:20|2289.37|2287.87|2289.37|2287.87|2289.37|2287.87|2289.37|2287.87|0
1644371910000|2022-02-09 01:58:30|2289.36|2287.86|2289.37|2287.87|2289.37|2287.87|2289.36|2287.86|0
1644371920000|2022-02-09 01:58:40|2289.39|2287.89|2289.38|2287.88|2289.39|2287.89|2289.38|2287.88|0
1644371930000|2022-02-09 01:58:50|2289.37|2287.87|2289.39|2287.89|2289.39|2287.89|2289.37|2287.87|0
1644371940000|2022-02-09 01:59:00|2289.38|2287.88|2289.59|2288.09|2289.59|2288.09|2289.38|2287.88|0
1644371960000|2022-02-09 01:59:20|2289.58|2288.08|2289.24|2287.74|2289.58|2288.08|2289.24|2287.74|0
1644371970000|2022-02-09 01:59:30|2289.21|2287.71|2289.24|2287.74|2289.36|2287.86|2289.15|2287.65|0
1644371980000|2022-02-09 01:59:40|2289.27|2287.77|2289.37|2287.87|2289.37|2287.87|2289.24|2287.74|0
1644371990000|2022-02-09 01:59:50|2289.36|2287.86|2289.36|2287.86|2289.36|2287.86|2289.36|2287.86|0
1644372000000|2022-02-09 02:00:00|2289.32|2287.82|2289.37|2287.87|2289.37|2287.87|2289.25|2287.75|0
1644372010000|2022-02-09 02:00:10|2289.39|2287.89|2289.37|2287.87|2289.59|2288.09|2289.37|2287.87|0
1644372020000|2022-02-09 02:00:20|2289.36|2287.86|2289.36|2287.86|2289.37|2287.87|2289.24|2287.74|0
1644372030000|2022-02-09 02:00:30|2289.37|2287.87|2289.36|2287.86|2289.37|2287.87|2289.36|2287.86|0
1644372050000|2022-02-09 02:00:50|2289.37|2287.87|2289.37|2287.87|2289.37|2287.87|2289.37|2287.87|0
1644372060000|2022-02-09 02:01:00|2289.3|2287.8|2289.37|2287.87|2289.37|2287.87|2289.15|2287.65|0
1644372070000|2022-02-09 02:01:10|2289.36|2287.86|2289.37|2287.87|2289.37|2287.87|2289.15|2287.65|0
1644372080000|2022-02-09 02:01:20|2289.39|2287.89|2289.39|2287.89|2289.39|2287.89|2289.37|2287.87|0
1644372090000|2022-02-09 02:01:30|2289.37|2287.87|2289.37|2287.87|2289.37|2287.87|2289.37|2287.87|0
1644372120000|2022-02-09 02:02:00|2289.38|2287.88|2289.39|2287.89|2289.39|2287.89|2289.37|2287.87|0
1644372130000|2022-02-09 02:02:10|2289.4|2287.9|2289.61|2288.11|2289.61|2288.11|2289.4|2287.9|0
1644372150000|2022-02-09 02:02:30|2289.62|2288.12|2289.83|2288.33|2289.83|2288.33|2289.62|2288.12|0
1644372170000|2022-02-09 02:02:50|2289.84|2288.34|2289.83|2288.33|2289.84|2288.34|2289.83|2288.33|0
1644372180000|2022-02-09 02:03:00|2289.84|2288.34|2290.05|2288.55|2290.05|2288.55|2289.84|2288.34|0
1644372200000|2022-02-09 02:03:20|2290.04|2288.54|2290.05|2288.55|2290.05|2288.55|2290.04|2288.54|0
1644372230000|2022-02-09 02:03:50|2290.04|2288.54|2290.05|2288.55|2290.05|2288.55|2290.04|2288.54|0
1644372240000|2022-02-09 02:04:00|2290.08|2288.58|2290.29|2288.79|2290.3|2288.8|2290.08|2288.58|0
1644372250000|2022-02-09 02:04:10|2290.31|2288.81|2290.31|2288.81|2290.31|2288.81|2290.31|2288.81|0
1644372260000|2022-02-09 02:04:20|2290.3|2288.8|2290.29|2288.79|2290.32|2288.82|2290.29|2288.79|0
1644372280000|2022-02-09 02:04:40|2290.3|2288.8|2290.29|2288.79|2290.31|2288.81|2290.29|2288.79|0
1644372290000|2022-02-09 02:04:50|2290.28|2288.78|2289.95|2288.45|2290.28|2288.78|2289.95|2288.45|0
1644372300000|2022-02-09 02:05:00|2289.99|2288.49|2289.86|2288.36|2290.08|2288.58|2289.85|2288.35|0
1644372310000|2022-02-09 02:05:10|2289.85|2288.35|2289.71|2288.21|2289.85|2288.35|2289.71|2288.21|0
1644372320000|2022-02-09 02:05:20|2289.7|2288.2|2289.83|2288.33|2289.83|2288.33|2289.7|2288.2|0
1644372330000|2022-02-09 02:05:30|2289.8|2288.3|2289.59|2288.09|2289.8|2288.3|2289.59|2288.09|0
1644372340000|2022-02-09 02:05:40|2289.56|2288.06|2289.48|2287.98|2289.56|2288.06|2289.48|2287.98|0
1644372350000|2022-02-09 02:05:50|2289.51|2288.01|2289.46|2287.96|2289.59|2288.09|2289.46|2287.96|0
1644372360000|2022-02-09 02:06:00|2289.43|2287.93|2289.36|2287.86|2289.43|2287.93|2289.36|2287.86|0
1644372370000|2022-02-09 02:06:10|2289.35|2287.85|2289.36|2287.86|2289.36|2287.86|2289.13|2287.63|0
1644372380000|2022-02-09 02:06:20|2289.33|2287.83|2289.37|2287.87|2289.37|2287.87|2289.24|2287.74|0
1644372400000|2022-02-09 02:06:40|2289.36|2287.86|2289.23|2287.73|2289.36|2287.86|2289.23|2287.73|0
1644372410000|2022-02-09 02:06:50|2289.34|2287.84|2289.13|2287.63|2289.34|2287.84|2289.13|2287.63|0
1644372420000|2022-02-09 02:07:00|2289.18|2287.68|2289.61|2288.11|2289.61|2288.11|2289.18|2287.68|0
1644372430000|2022-02-09 02:07:10|2289.6|2288.1|2289.49|2287.99|2289.61|2288.11|2289.48|2287.98|0
1644372440000|2022-02-09 02:07:20|2289.48|2287.98|2289.48|2287.98|2289.48|2287.98|2289.48|2287.98|0
1644372450000|2022-02-09 02:07:30|2289.52|2288.02|2289.49|2287.99|2289.61|2288.11|2289.48|2287.98|0
1644372460000|2022-02-09 02:07:40|2289.48|2287.98|2289.49|2287.99|2289.49|2287.99|2289.48|2287.98|0
1644372470000|2022-02-09 02:07:50|2289.46|2287.96|2289.39|2287.89|2289.46|2287.96|2289.39|2287.89|0
1644372490000|2022-02-09 02:08:10|2289.4|2287.9|2289.4|2287.9|2289.4|2287.9|2289.4|2287.9|0
1644372500000|2022-02-09 02:08:20|2289.41|2287.91|2289.4|2287.9|2289.41|2287.91|2289.4|2287.9|0
1644372510000|2022-02-09 02:08:30|2289.39|2287.89|2289.39|2287.89|2289.4|2287.9|2289.39|2287.89|0
1644372520000|2022-02-09 02:08:40|2289.4|2287.9|2289.41|2287.91|2289.41|2287.91|2289.4|2287.9|0
1644372550000|2022-02-09 02:09:10|2289.45|2287.95|2289.41|2287.91|2289.62|2288.12|2289.41|2287.91|0
1644372560000|2022-02-09 02:09:20|2289.43|2287.93|2289.64|2288.14|2289.64|2288.14|2289.43|2287.93|0
1644372570000|2022-02-09 02:09:30|2289.65|2288.15|2289.67|2288.17|2289.67|2288.17|2289.65|2288.15|0
1644372580000|2022-02-09 02:09:40|2289.66|2288.16|2289.67|2288.17|2289.67|2288.17|2289.65|2288.15|0
1644372590000|2022-02-09 02:09:50|2289.66|2288.16|2289.39|2287.89|2289.66|2288.16|2289.39|2287.89|0
1644372600000|2022-02-09 02:10:00|2289.27|2287.77|2289.4|2287.9|2289.49|2287.99|2289.18|2287.68|0
1644372620000|2022-02-09 02:10:20|2289.39|2287.89|2289.39|2287.89|2289.39|2287.89|2289.39|2287.89|0
1644372630000|2022-02-09 02:10:30|2289.35|2287.85|2289.27|2287.77|2289.35|2287.85|2289.26|2287.76|0
1644372640000|2022-02-09 02:10:40|2289.3|2287.8|2289.16|2287.66|2289.39|2287.89|2289.16|2287.66|0
1644372670000|2022-02-09 02:11:10|2289.17|2287.67|2289.16|2287.66|2289.39|2287.89|2289.16|2287.66|0
1644372680000|2022-02-09 02:11:20|2289.37|2287.87|2289.39|2287.89|2289.39|2287.89|2289.37|2287.87|0
1644372690000|2022-02-09 02:11:30|2289.4|2287.9|2289.4|2287.9|2289.4|2287.9|2289.4|2287.9|0
1644372700000|2022-02-09 02:11:40|2289.44|2287.94|2289.39|2287.89|2289.49|2287.99|2289.39|2287.89|0
1644372730000|2022-02-09 02:12:10|2289.37|2287.87|2289.39|2287.89|2289.39|2287.89|2289.37|2287.87|0
1644372740000|2022-02-09 02:12:20|2289.38|2287.88|2289.15|2287.65|2289.38|2287.88|2289.15|2287.65|0
1644372750000|2022-02-09 02:12:30|2289.16|2287.66|2289.16|2287.66|2289.16|2287.66|2289.16|2287.66|0
1644372760000|2022-02-09 02:12:40|2289.17|2287.67|2289.17|2287.67|2289.17|2287.67|2289.17|2287.67|0
1644372770000|2022-02-09 02:12:50|2289.16|2287.66|2289.16|2287.66|2289.16|2287.66|2289.16|2287.66|0
1644372780000|2022-02-09 02:13:00|2289.18|2287.68|2289.39|2287.89|2289.39|2287.89|2289.18|2287.68|0
1644372790000|2022-02-09 02:13:10|2289.42|2287.92|2289.39|2287.89|2289.61|2288.11|2289.39|2287.89|0
1644372820000|2022-02-09 02:13:40|2289.35|2287.85|2289.39|2287.89|2289.39|2287.89|2289.27|2287.77|0
1644372830000|2022-02-09 02:13:50|2289.27|2287.77|2289.38|2287.88|2289.38|2287.88|2289.26|2287.76|0
1644372840000|2022-02-09 02:14:00|2289.39|2287.89|2289.18|2287.68|2289.39|2287.89|2289.17|2287.67|0
1644372850000|2022-02-09 02:14:10|2289.19|2287.69|2289.38|2287.88|2289.4|2287.9|2289.19|2287.69|0
1644372860000|2022-02-09 02:14:20|2289.37|2287.87|2289.15|2287.65|2289.37|2287.87|2289.15|2287.65|0
1644372870000|2022-02-09 02:14:30|2289.16|2287.66|2289.16|2287.66|2289.16|2287.66|2289.16|2287.66|0
1644372890000|2022-02-09 02:14:50|2289.23|2287.73|2289.38|2287.88|2289.38|2287.88|2289.23|2287.73|0
1644372900000|2022-02-09 02:15:00|2289.37|2287.87|2289.37|2287.87|2289.38|2287.88|2289.37|2287.87|0
1644372910000|2022-02-09 02:15:10|2289.39|2287.89|2289.38|2287.88|2289.39|2287.89|2289.37|2287.87|0
1644372920000|2022-02-09 02:15:20|2289.39|2287.89|2289.39|2287.89|2289.39|2287.89|2289.38|2287.88|0
1644372930000|2022-02-09 02:15:30|2289.4|2287.9|2289.39|2287.89|2289.4|2287.9|2289.39|2287.89|0
1644372940000|2022-02-09 02:15:40|2289.46|2287.96|2289.59|2288.09|2289.59|2288.09|2289.46|2287.96|0
1644372950000|2022-02-09 02:15:50|2289.6|2288.1|2289.6|2288.1|2289.61|2288.11|2289.6|2288.1|0
1644372960000|2022-02-09 02:16:00|2289.61|2288.11|2289.6|2288.1|2289.61|2288.11|2289.6|2288.1|0
1644372970000|2022-02-09 02:16:10|2289.59|2288.09|2289.37|2287.87|2289.59|2288.09|2289.37|2287.87|0
1644372980000|2022-02-09 02:16:20|2289.39|2287.89|2289.48|2287.98|2289.59|2288.09|2289.39|2287.89|0
1644372990000|2022-02-09 02:16:30|2289.44|2287.94|2289.48|2287.98|2289.48|2287.98|2289.39|2287.89|0
1644373000000|2022-02-09 02:16:40|2289.44|2287.94|2289.37|2287.87|2289.44|2287.94|2289.37|2287.87|0
1644373030000|2022-02-09 02:17:10|2289.38|2287.88|2289.59|2288.09|2289.59|2288.09|2289.38|2287.88|0
1644373050000|2022-02-09 02:17:30|2289.58|2288.08|2289.48|2287.98|2289.58|2288.08|2289.37|2287.87|0
1644373060000|2022-02-09 02:17:40|2289.44|2287.94|2289.38|2287.88|2289.44|2287.94|2289.37|2287.87|0
1644373070000|2022-02-09 02:17:50|2289.39|2287.89|2289.37|2287.87|2289.39|2287.89|2289.37|2287.87|0
1644373110000|2022-02-09 02:18:30|2289.39|2287.89|2289.59|2288.09|2289.59|2288.09|2289.39|2287.89|0
1644373120000|2022-02-09 02:18:40|2289.58|2288.08|2289.37|2287.87|2289.58|2288.08|2289.37|2287.87|0
1644373130000|2022-02-09 02:18:50|2289.38|2287.88|2289.6|2288.1|2289.61|2288.11|2289.38|2287.88|0
1644373140000|2022-02-09 02:19:00|2289.59|2288.09|2289.59|2288.09|2289.59|2288.09|2289.59|2288.09|0
1644373170000|2022-02-09 02:19:30|2289.6|2288.1|2289.61|2288.11|2289.61|2288.11|2289.59|2288.09|0
1644373180000|2022-02-09 02:19:40|2289.6|2288.1|2289.61|2288.11|2289.61|2288.11|2289.59|2288.09|0
1644373190000|2022-02-09 02:19:50|2289.6|2288.1|2289.59|2288.09|2289.6|2288.1|2289.59|2288.09|0
1644373200000|2022-02-09 02:20:00|2289.6|2288.1|2289.61|2288.11|2289.61|2288.11|2289.6|2288.1|0
1644373210000|2022-02-09 02:20:10|2289.68|2288.18|2289.82|2288.32|2289.82|2288.32|2289.68|2288.18|0
1644373240000|2022-02-09 02:20:40|2289.81|2288.31|2289.82|2288.32|2289.82|2288.32|2289.81|2288.31|0
1644373250000|2022-02-09 02:20:50|2289.81|2288.31|2289.81|2288.31|2289.81|2288.31|2289.81|2288.31|0
1644373260000|2022-02-09 02:21:00|2289.82|2288.32|2289.91|2288.41|2290.03|2288.53|2289.82|2288.32|0
1644373270000|2022-02-09 02:21:10|2289.94|2288.44|2290.03|2288.53|2290.03|2288.53|2289.89|2288.39|0
1644373300000|2022-02-09 02:21:40|2289.99|2288.49|2289.8|2288.3|2289.99|2288.49|2289.79|2288.29|0
1644373310000|2022-02-09 02:21:50|2289.82|2288.32|2289.82|2288.32|2289.82|2288.32|2289.82|2288.32|0
1644373320000|2022-02-09 02:22:00|2289.89|2288.39|2289.8|2288.3|2290.03|2288.53|2289.8|2288.3|0
1644373330000|2022-02-09 02:22:10|2289.79|2288.29|2289.82|2288.32|2289.9|2288.4|2289.79|2288.29|0
1644373340000|2022-02-09 02:22:20|2289.85|2288.35|2290.03|2288.53|2290.03|2288.53|2289.85|2288.35|0
1644373350000|2022-02-09 02:22:30|2290.01|2288.51|2289.8|2288.3|2290.01|2288.51|2289.8|2288.3|0
1644373360000|2022-02-09 02:22:40|2289.82|2288.32|2290.03|2288.53|2290.03|2288.53|2289.82|2288.32|0
1644373430000|2022-02-09 02:23:50|2290.01|2288.51|2290.01|2288.51|2290.01|2288.51|2290.01|2288.51|0
1644373460000|2022-02-09 02:24:20|2290|2288.5|2290.03|2288.53|2290.03|2288.53|2290|2288.5|0
1644373470000|2022-02-09 02:24:30|2290.01|2288.51|2290.12|2288.62|2290.12|2288.62|2290.01|2288.51|0
1644373480000|2022-02-09 02:24:40|2290.08|2288.58|2290.23|2288.73|2290.23|2288.73|2290.03|2288.53|0
1644373520000|2022-02-09 02:25:20|2290.22|2288.72|2290.23|2288.73|2290.23|2288.73|2290.01|2288.51|0
1644373530000|2022-02-09 02:25:30|2290.2|2288.7|2290.12|2288.62|2290.2|2288.7|2290.12|2288.62|0
1644373540000|2022-02-09 02:25:40|2290.15|2288.65|2290.23|2288.73|2290.23|2288.73|2290.15|2288.65|0
1644373550000|2022-02-09 02:25:50|2290.22|2288.72|2290.22|2288.72|2290.22|2288.72|2290.22|2288.72|0
1644373570000|2022-02-09 02:26:10|2290.21|2288.71|2290.09|2288.59|2290.22|2288.72|2290.09|2288.59|0
1644373580000|2022-02-09 02:26:20|2290.12|2288.62|2290.22|2288.72|2290.22|2288.72|2290.1|2288.6|0
1644373590000|2022-02-09 02:26:30|2290.19|2288.69|2290.1|2288.6|2290.19|2288.69|2290.1|2288.6|0
1644373610000|2022-02-09 02:26:50|2290.06|2288.56|2290.22|2288.72|2290.22|2288.72|2290|2288.5|0
1644373620000|2022-02-09 02:27:00|2290.21|2288.71|2290.1|2288.6|2290.21|2288.71|2290.1|2288.6|0
1644373630000|2022-02-09 02:27:10|2290.13|2288.63|2290.09|2288.59|2290.22|2288.72|2290|2288.5|0
1644373640000|2022-02-09 02:27:20|2290.05|2288.55|2289.98|2288.48|2290.05|2288.55|2289.98|2288.48|0
1644373650000|2022-02-09 02:27:30|2290|2288.5|2290|2288.5|2290|2288.5|2289.99|2288.49|0
1644373670000|2022-02-09 02:27:50|2289.98|2288.48|2289.78|2288.28|2289.98|2288.48|2289.78|2288.28|0
1644373680000|2022-02-09 02:28:00|2289.77|2288.27|2289.55|2288.05|2289.77|2288.27|2289.55|2288.05|0
1644373690000|2022-02-09 02:28:10|2289.56|2288.06|2289.55|2288.05|2289.57|2288.07|2289.55|2288.05|0
1644373700000|2022-02-09 02:28:20|2289.57|2288.07|2289.57|2288.07|2289.57|2288.07|2289.57|2288.07|0
1644373730000|2022-02-09 02:28:50|2289.56|2288.06|2289.57|2288.07|2289.57|2288.07|2289.55|2288.05|0
1644373740000|2022-02-09 02:29:00|2289.55|2288.05|2289.55|2288.05|2289.55|2288.05|2289.55|2288.05|0
1644373750000|2022-02-09 02:29:10|2289.56|2288.06|2289.56|2288.06|2289.57|2288.07|2289.55|2288.05|0
1644373760000|2022-02-09 02:29:20|2289.57|2288.07|2289.78|2288.28|2290|2288.5|2289.57|2288.07|0
1644373770000|2022-02-09 02:29:30|2289.79|2288.29|2289.78|2288.28|2289.79|2288.29|2289.78|2288.28|0
1644373780000|2022-02-09 02:29:40|2289.76|2288.26|2289.76|2288.26|2289.76|2288.26|2289.76|2288.26|0
1644373790000|2022-02-09 02:29:50|2289.73|2288.23|2289.64|2288.14|2289.73|2288.23|2289.64|2288.14|0
1644373800000|2022-02-09 02:30:00|2289.68|2288.18|2289.52|2288.02|2289.76|2288.26|2289.52|2288.02|0
1644373810000|2022-02-09 02:30:10|2289.51|2288.01|2289.52|2288.02|2289.52|2288.02|2289.51|2288.01|0
1644373820000|2022-02-09 02:30:20|2289.54|2288.04|2289.52|2288.02|2289.54|2288.04|2289.52|2288.02|0
1644373830000|2022-02-09 02:30:30|2289.53|2288.03|2289.54|2288.04|2289.54|2288.04|2289.53|2288.03|0
1644373840000|2022-02-09 02:30:40|2289.53|2288.03|2289.54|2288.04|2289.54|2288.04|2289.53|2288.03|0
1644373850000|2022-02-09 02:30:50|2289.55|2288.05|2289.55|2288.05|2289.55|2288.05|2289.55|2288.05|0
1644373860000|2022-02-09 02:31:00|2289.54|2288.04|2289.54|2288.04|2289.55|2288.05|2289.54|2288.04|0
1644373870000|2022-02-09 02:31:10|2289.53|2288.03|2289.52|2288.02|2289.53|2288.03|2289.52|2288.02|0
1644373890000|2022-02-09 02:31:30|2289.51|2288.01|2289.51|2288.01|2289.51|2288.01|2289.51|2288.01|0
1644373920000|2022-02-09 02:32:00|2289.5|2288|2289.06|2287.56|2289.5|2288|2288.93|2287.43|0
1644373930000|2022-02-09 02:32:10|2289.07|2287.57|2288.84|2287.34|2289.08|2287.58|2288.84|2287.34|0
1644373940000|2022-02-09 02:32:20|2288.86|2287.36|2288.85|2287.35|2289.07|2287.57|2288.85|2287.35|0
1644373950000|2022-02-09 02:32:30|2288.84|2287.34|2288.95|2287.45|2289.06|2287.56|2288.84|2287.34|0
1644373960000|2022-02-09 02:32:40|2288.91|2287.41|2288.84|2287.34|2288.91|2287.41|2288.84|2287.34|0
1644373970000|2022-02-09 02:32:50|2288.86|2287.36|2289.06|2287.56|2289.06|2287.56|2288.86|2287.36|0
1644373980000|2022-02-09 02:33:00|2289.08|2287.58|2289.29|2287.79|2289.3|2287.8|2289.08|2287.58|0
1644373990000|2022-02-09 02:33:10|2289.3|2287.8|2289.3|2287.8|2289.3|2287.8|2289.3|2287.8|0
1644374000000|2022-02-09 02:33:20|2289.31|2287.81|2289.3|2287.8|2289.31|2287.81|2289.3|2287.8|0
1644374020000|2022-02-09 02:33:40|2289.32|2287.82|2289.52|2288.02|2289.52|2288.02|2289.3|2287.8|0
1644374030000|2022-02-09 02:33:50|2289.51|2288.01|2289.29|2287.79|2289.51|2288.01|2289.29|2287.79|0
1644374040000|2022-02-09 02:34:00|2289.3|2287.8|2289.3|2287.8|2289.3|2287.8|2289.3|2287.8|0
1644374050000|2022-02-09 02:34:10|2289.31|2287.81|2289.3|2287.8|2289.32|2287.82|2289.3|2287.8|0
1644374060000|2022-02-09 02:34:20|2289.29|2287.79|2289.3|2287.8|2289.3|2287.8|2289.29|2287.79|0
1644374070000|2022-02-09 02:34:30|2289.29|2287.79|2289.17|2287.67|2289.31|2287.81|2289.08|2287.58|0
1644374080000|2022-02-09 02:34:40|2289.18|2287.68|2289.17|2287.67|2289.3|2287.8|2289.17|2287.67|0
1644374090000|2022-02-09 02:34:50|2289.13|2287.63|2289.3|2287.8|2289.3|2287.8|2289.08|2287.58|0
1644374100000|2022-02-09 02:35:00|2289.27|2287.77|2289.09|2287.59|2289.27|2287.77|2289.09|2287.59|0
1644374130000|2022-02-09 02:35:30|2289.08|2287.58|2288.87|2287.37|2289.08|2287.58|2288.87|2287.37|0
1644374140000|2022-02-09 02:35:40|2288.86|2287.36|2288.42|2286.92|2288.86|2287.36|2288.42|2286.92|0
1644374150000|2022-02-09 02:35:50|2288.39|2286.89|2288.42|2286.92|2288.42|2286.92|2288.31|2286.81|0
1644374160000|2022-02-09 02:36:00|2288.41|2286.91|2288.44|2286.94|2288.44|2286.94|2288.29|2286.79|0
1644374170000|2022-02-09 02:36:10|2288.43|2286.93|2288.43|2286.93|2288.43|2286.93|2288.42|2286.92|0
1644374180000|2022-02-09 02:36:20|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|0
1644374190000|2022-02-09 02:36:30|2288.45|2286.95|2288.65|2287.15|2288.66|2287.16|2288.45|2286.95|0
1644374200000|2022-02-09 02:36:40|2288.66|2287.16|2288.66|2287.16|2288.66|2287.16|2288.66|2287.16|0
1644374210000|2022-02-09 02:36:50|2288.65|2287.15|2288.65|2287.15|2288.65|2287.15|2288.65|2287.15|0
1644374220000|2022-02-09 02:37:00|2288.66|2287.16|2288.65|2287.15|2288.66|2287.16|2288.65|2287.15|0
1644374260000|2022-02-09 02:37:40|2288.66|2287.16|2288.87|2287.37|2288.87|2287.37|2288.66|2287.16|0
1644374280000|2022-02-09 02:38:00|2288.86|2287.36|2288.63|2287.13|2288.86|2287.36|2288.63|2287.13|0
1644374290000|2022-02-09 02:38:10|2288.62|2287.12|2288.41|2286.91|2288.62|2287.12|2288.41|2286.91|0
1644374300000|2022-02-09 02:38:20|2288.42|2286.92|2288.42|2286.92|2288.42|2286.92|2288.42|2286.92|0
1644374320000|2022-02-09 02:38:40|2288.44|2286.94|2288.65|2287.15|2288.65|2287.15|2288.43|2286.93|0
1644374330000|2022-02-09 02:38:50|2288.61|2287.11|2288.65|2287.15|2288.65|2287.15|2288.53|2287.03|0
1644374350000|2022-02-09 02:39:10|2288.58|2287.08|2288.44|2286.94|2288.58|2287.08|2288.44|2286.94|0
1644374370000|2022-02-09 02:39:30|2288.42|2286.92|2288.31|2286.81|2288.42|2286.92|2288.31|2286.81|0
1644374380000|2022-02-09 02:39:40|2288.42|2286.92|2288.31|2286.81|2288.42|2286.92|2288.31|2286.81|0
1644374390000|2022-02-09 02:39:50|2288.34|2286.84|2288.31|2286.81|2288.42|2286.92|2288.31|2286.81|0
1644374400000|2022-02-09 02:40:00|2288.34|2286.84|2288.31|2286.81|2288.42|2286.92|2288.31|2286.81|0
1644374410000|2022-02-09 02:40:10|2288.34|2286.84|2288.44|2286.94|2288.44|2286.94|2288.31|2286.81|0
1644374440000|2022-02-09 02:40:40|2288.51|2287.01|2288.65|2287.15|2288.65|2287.15|2288.51|2287.01|0
1644374450000|2022-02-09 02:40:50|2288.64|2287.14|2288.63|2287.13|2288.65|2287.15|2288.63|2287.13|0
1644374460000|2022-02-09 02:41:00|2288.64|2287.14|2288.65|2287.15|2288.65|2287.15|2288.64|2287.14|0
1644374490000|2022-02-09 02:41:30|2288.63|2287.13|2288.42|2286.92|2288.63|2287.13|2288.42|2286.92|0
1644374510000|2022-02-09 02:41:50|2288.39|2286.89|2288.42|2286.92|2288.42|2286.92|2288.31|2286.81|0
1644374520000|2022-02-09 02:42:00|2288.44|2286.94|2288.42|2286.92|2288.44|2286.94|2288.31|2286.81|0
1644374540000|2022-02-09 02:42:20|2288.39|2286.89|2288.42|2286.92|2288.42|2286.92|2288.31|2286.81|0
1644374550000|2022-02-09 02:42:30|2288.39|2286.89|2288.42|2286.92|2288.42|2286.92|2288.31|2286.81|0
1644374560000|2022-02-09 02:42:40|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|0
1644374580000|2022-02-09 02:43:00|2288.42|2286.92|2288.44|2286.94|2288.44|2286.94|2288.42|2286.92|0
1644374610000|2022-02-09 02:43:30|2288.43|2286.93|2288.44|2286.94|2288.44|2286.94|2288.42|2286.92|0
1644374640000|2022-02-09 02:44:00|2288.42|2286.92|2288.68|2287.18|2288.68|2287.18|2288.42|2286.92|0
1644374650000|2022-02-09 02:44:10|2288.67|2287.17|2288.46|2286.96|2288.68|2287.18|2288.45|2286.95|0
1644374660000|2022-02-09 02:44:20|2288.47|2286.97|2288.47|2286.97|2288.47|2286.97|2288.45|2286.95|0
1644374680000|2022-02-09 02:44:40|2288.46|2286.96|2288.45|2286.95|2288.46|2286.96|2288.45|2286.95|0
1644374700000|2022-02-09 02:45:00|2288.47|2286.97|2288.47|2286.97|2288.47|2286.97|2288.45|2286.95|0
1644374720000|2022-02-09 02:45:20|2288.48|2286.98|2288.48|2286.98|2288.48|2286.98|2288.48|2286.98|0
1644374730000|2022-02-09 02:45:30|2288.49|2286.99|2288.69|2287.19|2288.7|2287.2|2288.49|2286.99|0
1644374760000|2022-02-09 02:46:00|2288.7|2287.2|2288.69|2287.19|2288.91|2287.41|2288.69|2287.19|0
1644374770000|2022-02-09 02:46:10|2288.68|2287.18|2288.68|2287.18|2288.69|2287.19|2288.68|2287.18|0
1644374780000|2022-02-09 02:46:20|2288.69|2287.19|2288.69|2287.19|2288.69|2287.19|2288.69|2287.19|0
1644374790000|2022-02-09 02:46:30|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|0
1644374800000|2022-02-09 02:46:40|2288.69|2287.19|2288.69|2287.19|2288.69|2287.19|2288.69|2287.19|0
1644374820000|2022-02-09 02:47:00|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|0
1644374830000|2022-02-09 02:47:10|2288.69|2287.19|2288.69|2287.19|2288.69|2287.19|2288.69|2287.19|0
1644374840000|2022-02-09 02:47:20|2288.68|2287.18|2288.68|2287.18|2288.69|2287.19|2288.68|2287.18|0
1644374850000|2022-02-09 02:47:30|2288.69|2287.19|2288.69|2287.19|2288.69|2287.19|2288.69|2287.19|0
1644374870000|2022-02-09 02:47:50|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|0
1644374890000|2022-02-09 02:48:10|2288.69|2287.19|2288.68|2287.18|2288.69|2287.19|2288.68|2287.18|0
1644374920000|2022-02-09 02:48:40|2288.67|2287.17|2288.45|2286.95|2288.67|2287.17|2288.45|2286.95|0
1644374930000|2022-02-09 02:48:50|2288.49|2286.99|2288.45|2286.95|2288.54|2287.04|2288.45|2286.95|0
1644374950000|2022-02-09 02:49:10|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|0
1644374960000|2022-02-09 02:49:20|2288.45|2286.95|2288.44|2286.94|2288.45|2286.95|2288.44|2286.94|0
1644374970000|2022-02-09 02:49:30|2288.45|2286.95|2288.44|2286.94|2288.45|2286.95|2288.44|2286.94|0
1644374980000|2022-02-09 02:49:40|2288.45|2286.95|2288.45|2286.95|2288.45|2286.95|2288.45|2286.95|0
1644375000000|2022-02-09 02:50:00|2288.44|2286.94|2288.45|2286.95|2288.45|2286.95|2288.44|2286.94|0
1644375010000|2022-02-09 02:50:10|2288.47|2286.97|2288.67|2287.17|2288.68|2287.18|2288.47|2286.97|0
1644375020000|2022-02-09 02:50:20|2288.66|2287.16|2288.68|2287.18|2288.68|2287.18|2288.66|2287.16|0
1644375040000|2022-02-09 02:50:40|2288.67|2287.17|2288.67|2287.17|2288.67|2287.17|2288.66|2287.16|0
1644375050000|2022-02-09 02:50:50|2288.66|2287.16|2288.68|2287.18|2288.68|2287.18|2288.66|2287.16|0
1644375060000|2022-02-09 02:51:00|2288.69|2287.19|2288.69|2287.19|2288.69|2287.19|2288.68|2287.18|0
1644375080000|2022-02-09 02:51:20|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|0
1644375100000|2022-02-09 02:51:40|2288.66|2287.16|2288.66|2287.16|2288.67|2287.17|2288.45|2286.95|0
1644375110000|2022-02-09 02:51:50|2288.68|2287.18|2288.66|2287.16|2288.68|2287.18|2288.66|2287.16|0
1644375120000|2022-02-09 02:52:00|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|0
1644375150000|2022-02-09 02:52:30|2288.66|2287.16|2288.68|2287.18|2288.68|2287.18|2288.66|2287.16|0
1644375160000|2022-02-09 02:52:40|2288.66|2287.16|2288.66|2287.16|2288.66|2287.16|2288.66|2287.16|0
1644375190000|2022-02-09 02:53:10|2288.67|2287.17|2288.66|2287.16|2288.67|2287.17|2288.66|2287.16|0
1644375210000|2022-02-09 02:53:30|2288.73|2287.23|2288.88|2287.38|2288.88|2287.38|2288.73|2287.23|0
1644375230000|2022-02-09 02:53:50|2288.95|2287.45|2289.11|2287.61|2289.11|2287.61|2288.95|2287.45|0
1644375240000|2022-02-09 02:54:00|2289.12|2287.62|2289.11|2287.61|2289.12|2287.62|2289.11|2287.61|0
1644375280000|2022-02-09 02:54:40|2289.12|2287.62|2289.12|2287.62|2289.12|2287.62|2289.11|2287.61|0
1644375290000|2022-02-09 02:54:50|2289.11|2287.61|2289.33|2287.83|2289.33|2287.83|2289.11|2287.61|0
1644375300000|2022-02-09 02:55:00|2289.26|2287.76|2289.11|2287.61|2289.26|2287.76|2289.11|2287.61|0
1644375310000|2022-02-09 02:55:10|2289.12|2287.62|2289.55|2288.05|2289.55|2288.05|2289.12|2287.62|0
1644375320000|2022-02-09 02:55:20|2289.57|2288.07|2289.57|2288.07|2289.57|2288.07|2289.56|2288.06|0
1644375350000|2022-02-09 02:55:50|2289.55|2288.05|2289.55|2288.05|2289.57|2288.07|2289.55|2288.05|0
1644375360000|2022-02-09 02:56:00|2289.56|2288.06|2289.57|2288.07|2289.57|2288.07|2289.56|2288.06|0
1644375370000|2022-02-09 02:56:10|2289.56|2288.06|2289.55|2288.05|2289.56|2288.06|2289.55|2288.05|0
1644375400000|2022-02-09 02:56:40|2289.57|2288.07|2289.57|2288.07|2289.57|2288.07|2289.57|2288.07|0
1644375410000|2022-02-09 02:56:50|2289.56|2288.06|2289.55|2288.05|2289.57|2288.07|2289.55|2288.05|0
1644375420000|2022-02-09 02:57:00|2289.56|2288.06|2289.56|2288.06|2289.57|2288.07|2289.55|2288.05|0
1644375430000|2022-02-09 02:57:10|2289.57|2288.07|2289.57|2288.07|2289.57|2288.07|2289.55|2288.05|0
1644375440000|2022-02-09 02:57:20|2289.55|2288.05|2289.55|2288.05|2289.55|2288.05|2289.55|2288.05|0
1644375460000|2022-02-09 02:57:40|2289.54|2288.04|2289.34|2287.84|2289.54|2288.04|2289.33|2287.83|0
1644375490000|2022-02-09 02:58:10|2289.35|2287.85|2289.34|2287.84|2289.35|2287.85|2289.34|2287.84|0
1644375530000|2022-02-09 02:58:50|2289.36|2287.86|2289.36|2287.86|2289.36|2287.86|2289.36|2287.86|0
1644375540000|2022-02-09 02:59:00|2289.35|2287.85|2289.36|2287.86|2289.36|2287.86|2289.35|2287.85|0
1644375590000|2022-02-09 02:59:50|2289.37|2287.87|2289.37|2287.87|2289.37|2287.87|2289.37|2287.87|0
1644375600000|2022-02-09 03:00:00|2289.36|2287.86|2289.37|2287.87|2289.37|2287.87|2289.36|2287.86|0
1644375610000|2022-02-09 03:00:10|2289.36|2287.86|2289.36|2287.86|2289.36|2287.86|2289.36|2287.86|0
1644375620000|2022-02-09 03:00:20|2289.37|2287.87|2289.37|2287.87|2289.37|2287.87|2289.37|2287.87|0
1644375700000|2022-02-09 03:01:40|2289.39|2287.89|2289.59|2288.09|2289.59|2288.09|2289.39|2287.89|0
1644375710000|2022-02-09 03:01:50|2289.6|2288.1|2289.61|2288.11|2289.61|2288.11|2289.59|2288.09|0
1644375780000|2022-02-09 03:03:00|2289.6|2288.1|2289.59|2288.09|2289.6|2288.1|2289.59|2288.09|0
1644375800000|2022-02-09 03:03:20|2289.6|2288.1|2289.61|2288.11|2289.61|2288.11|2289.6|2288.1|0
1644375890000|2022-02-09 03:04:50|2289.68|2288.18|2289.82|2288.32|2289.82|2288.32|2289.68|2288.18|0
1644375900000|2022-02-09 03:05:00|2289.78|2288.28|2289.7|2288.2|2289.78|2288.28|2289.7|2288.2|0
1644375910000|2022-02-09 03:05:10|2289.66|2288.16|2289.61|2288.11|2289.66|2288.16|2289.61|2288.11|0
1644375940000|2022-02-09 03:05:40|2289.59|2288.09|2289.59|2288.09|2289.59|2288.09|2289.59|2288.09|0
1644375950000|2022-02-09 03:05:50|2289.6|2288.1|2289.59|2288.09|2289.6|2288.1|2289.59|2288.09|0
1644375970000|2022-02-09 03:06:10|2289.61|2288.11|2289.82|2288.32|2289.82|2288.32|2289.61|2288.11|0
1644375980000|2022-02-09 03:06:20|2289.89|2288.39|2290.29|2288.79|2290.31|2288.81|2289.89|2288.39|0
1644376000000|2022-02-09 03:06:40|2290.28|2288.78|2290.28|2288.78|2290.28|2288.78|2290.28|2288.78|0
1644376010000|2022-02-09 03:06:50|2290.24|2288.74|2290.05|2288.55|2290.24|2288.74|2290.05|2288.55|0
1644376020000|2022-02-09 03:07:00|2290.09|2288.59|2290.05|2288.55|2290.28|2288.78|2290.05|2288.55|0
1644376030000|2022-02-09 03:07:10|2290.07|2288.57|2290.05|2288.55|2290.07|2288.57|2290.05|2288.55|0
1644376040000|2022-02-09 03:07:20|2290.07|2288.57|2290.07|2288.57|2290.07|2288.57|2290.07|2288.57|0
1644376050000|2022-02-09 03:07:30|2290.08|2288.58|2290.08|2288.58|2290.08|2288.58|2290.07|2288.57|0
1644376060000|2022-02-09 03:07:40|2290.15|2288.65|2290.29|2288.79|2290.29|2288.79|2290.15|2288.65|0
1644376080000|2022-02-09 03:08:00|2290.28|2288.78|2290.08|2288.58|2290.28|2288.78|2290.07|2288.57|0
1644376090000|2022-02-09 03:08:10|2290.15|2288.65|2290.31|2288.81|2290.31|2288.81|2290.15|2288.65|0
1644376100000|2022-02-09 03:08:20|2290.38|2288.88|2290.53|2289.03|2290.53|2289.03|2290.38|2288.88|0
1644376110000|2022-02-09 03:08:30|2290.51|2289.01|2290.51|2289.01|2290.51|2289.01|2290.51|2289.01|0
1644376120000|2022-02-09 03:08:40|2290.52|2289.02|2290.51|2289.01|2290.53|2289.03|2290.51|2289.01|0
1644376130000|2022-02-09 03:08:50|2290.5|2289|2290.51|2289.01|2290.51|2289.01|2290.5|2289|0
1644376140000|2022-02-09 03:09:00|2290.53|2289.03|2290.53|2289.03|2290.53|2289.03|2290.53|2289.03|0
1644376150000|2022-02-09 03:09:10|2290.52|2289.02|2290.51|2289.01|2290.74|2289.24|2290.51|2289.01|0
1644376160000|2022-02-09 03:09:20|2290.53|2289.03|2290.51|2289.01|2290.74|2289.24|2290.51|2289.01|0
1644376170000|2022-02-09 03:09:30|2290.53|2289.03|2290.53|2289.03|2290.62|2289.12|2290.53|2289.03|0
1644376180000|2022-02-09 03:09:40|2290.52|2289.02|2290.63|2289.13|2290.63|2289.13|2290.52|2289.02|0
1644376190000|2022-02-09 03:09:50|2290.6|2289.1|2290.53|2289.03|2290.6|2289.1|2290.53|2289.03|0
1644376200000|2022-02-09 03:10:00|2290.54|2289.04|2290.41|2288.91|2290.54|2289.04|2290.41|2288.91|0
1644376210000|2022-02-09 03:10:10|2290.45|2288.95|2290.53|2289.03|2290.53|2289.03|2290.45|2288.95|0
1644376230000|2022-02-09 03:10:30|2290.52|2289.02|2290.53|2289.03|2290.53|2289.03|2290.52|2289.02|0
1644376270000|2022-02-09 03:11:10|2290.54|2289.04|2290.54|2289.04|2290.75|2289.25|2290.54|2289.04|0
1644376290000|2022-02-09 03:11:30|2290.56|2289.06|2290.56|2289.06|2290.56|2289.06|2290.54|2289.04|0
1644376300000|2022-02-09 03:11:40|2290.57|2289.07|2290.77|2289.27|2290.77|2289.27|2290.57|2289.07|0
1644376310000|2022-02-09 03:11:50|2290.76|2289.26|2290.77|2289.27|2290.77|2289.27|2290.76|2289.26|0
1644376320000|2022-02-09 03:12:00|2290.76|2289.26|2290.54|2289.04|2290.76|2289.26|2290.54|2289.04|0
1644376330000|2022-02-09 03:12:10|2290.55|2289.05|2290.55|2289.05|2290.56|2289.06|2290.54|2289.04|0
1644376340000|2022-02-09 03:12:20|2290.54|2289.04|2290.55|2289.05|2290.56|2289.06|2290.54|2289.04|0
1644376350000|2022-02-09 03:12:30|2290.54|2289.04|2290.53|2289.03|2290.54|2289.04|2290.53|2289.03|0
1644376370000|2022-02-09 03:12:50|2290.52|2289.02|2290.51|2289.01|2290.52|2289.02|2290.51|2289.01|0
1644376380000|2022-02-09 03:13:00|2290.52|2289.02|2290.53|2289.03|2290.53|2289.03|2290.51|2289.01|0
1644376420000|2022-02-09 03:13:40|2290.6|2289.1|2290.74|2289.24|2290.74|2289.24|2290.6|2289.1|0
1644376490000|2022-02-09 03:14:50|2290.72|2289.22|2290.51|2289.01|2290.72|2289.22|2290.51|2289.01|0
1644376510000|2022-02-09 03:15:10|2290.5|2289|2290.5|2289|2290.51|2289.01|2290.5|2289|0
1644376520000|2022-02-09 03:15:20|2290.51|2289.01|2290.5|2289|2290.51|2289.01|2290.5|2289|0
1644376540000|2022-02-09 03:15:40|2290.43|2288.93|2290.5|2289|2290.5|2289|2290.29|2288.79|0
1644376560000|2022-02-09 03:16:00|2290.49|2288.99|2290.5|2289|2290.5|2289|2290.49|2288.99|0
1644376600000|2022-02-09 03:16:40|2290.51|2289.01|2290.51|2289.01|2290.51|2289.01|2290.51|2289.01|0
1644376610000|2022-02-09 03:16:50|2290.53|2289.03|2290.75|2289.25|2290.75|2289.25|2290.52|2289.02|0
1644376630000|2022-02-09 03:17:10|2290.72|2289.22|2290.75|2289.25|2290.77|2289.27|2290.63|2289.13|0
1644376640000|2022-02-09 03:17:20|2290.77|2289.27|2290.76|2289.26|2290.77|2289.27|2290.76|2289.26|0
1644376650000|2022-02-09 03:17:30|2290.75|2289.25|2290.75|2289.25|2290.75|2289.25|2290.75|2289.25|0
1644376660000|2022-02-09 03:17:40|2290.72|2289.22|2290.63|2289.13|2290.72|2289.22|2290.63|2289.13|0
1644376670000|2022-02-09 03:17:50|2290.67|2289.17|2290.75|2289.25|2290.76|2289.26|2290.63|2289.13|0
1644376680000|2022-02-09 03:18:00|2290.72|2289.22|2290.76|2289.26|2290.76|2289.26|2290.63|2289.13|0
1644376710000|2022-02-09 03:18:30|2290.75|2289.25|2290.77|2289.27|2290.77|2289.27|2290.75|2289.25|0
1644376720000|2022-02-09 03:18:40|2290.75|2289.25|2290.75|2289.25|2290.75|2289.25|2290.75|2289.25|0
1644376760000|2022-02-09 03:19:20|2290.77|2289.27|2290.77|2289.27|2290.77|2289.27|2290.77|2289.27|0
1644376800000|2022-02-09 03:20:00|2290.78|2289.28|2290.78|2289.28|2290.78|2289.28|2290.77|2289.27|0
1644376810000|2022-02-09 03:20:10|2290.77|2289.27|2290.77|2289.27|2290.77|2289.27|2290.77|2289.27|0
1644376850000|2022-02-09 03:20:50|2290.78|2289.28|2290.78|2289.28|2290.78|2289.28|2290.78|2289.28|0
1644376860000|2022-02-09 03:21:00|2290.77|2289.27|2290.78|2289.28|2290.78|2289.28|2290.77|2289.27|0
1644376870000|2022-02-09 03:21:10|2290.77|2289.27|2290.78|2289.28|2290.78|2289.28|2290.77|2289.27|0
1644376880000|2022-02-09 03:21:20|2290.77|2289.27|2290.77|2289.27|2290.78|2289.28|2290.77|2289.27|0
1644376890000|2022-02-09 03:21:30|2290.78|2289.28|2290.79|2289.29|2290.79|2289.29|2290.77|2289.27|0
1644376900000|2022-02-09 03:21:40|2290.78|2289.28|2290.78|2289.28|2290.78|2289.28|2290.78|2289.28|0
1644376920000|2022-02-09 03:22:00|2290.77|2289.27|2290.77|2289.27|2290.77|2289.27|2290.65|2289.15|0
1644376940000|2022-02-09 03:22:20|2290.73|2289.23|2290.77|2289.27|2290.77|2289.27|2290.65|2289.15|0
1644376960000|2022-02-09 03:22:40|2290.76|2289.26|2290.77|2289.27|2290.77|2289.27|2290.75|2289.25|0
1644376990000|2022-02-09 03:23:10|2290.75|2289.25|2290.75|2289.25|2290.76|2289.26|2290.75|2289.25|0
1644377000000|2022-02-09 03:23:20|2290.76|2289.26|2290.75|2289.25|2290.76|2289.26|2290.75|2289.25|0
1644377050000|2022-02-09 03:24:10|2290.74|2289.24|2290.75|2289.25|2290.75|2289.25|2290.74|2289.24|0
1644377110000|2022-02-09 03:25:10|2290.74|2289.24|2290.74|2289.24|2290.74|2289.24|2290.74|2289.24|0
1644377140000|2022-02-09 03:25:40|2290.73|2289.23|2290.73|2289.23|2290.73|2289.23|2290.73|2289.23|0
1644377150000|2022-02-09 03:25:50|2290.74|2289.24|2290.75|2289.25|2290.75|2289.25|2290.74|2289.24|0
1644377180000|2022-02-09 03:26:20|2290.74|2289.24|2290.74|2289.24|2290.74|2289.24|2290.74|2289.24|0
1644377200000|2022-02-09 03:26:40|2290.73|2289.23|2290.73|2289.23|2290.74|2289.24|2290.73|2289.23|0
1644377210000|2022-02-09 03:26:50|2290.74|2289.24|2290.74|2289.24|2290.74|2289.24|2290.74|2289.24|0
1644377250000|2022-02-09 03:27:30|2290.75|2289.25|2290.96|2289.46|2290.96|2289.46|2290.75|2289.25|0
1644377280000|2022-02-09 03:28:00|2290.97|2289.47|2290.97|2289.47|2290.97|2289.47|2290.97|2289.47|0
1644377290000|2022-02-09 03:28:10|2291.04|2289.54|2291.18|2289.68|2291.2|2289.7|2291.04|2289.54|0
1644377320000|2022-02-09 03:28:40|2291.19|2289.69|2291.2|2289.7|2291.2|2289.7|2291.18|2289.68|0
1644377340000|2022-02-09 03:29:00|2291.18|2289.68|2290.96|2289.46|2291.18|2289.68|2290.96|2289.46|0
1644377350000|2022-02-09 03:29:10|2290.97|2289.47|2290.97|2289.47|2290.97|2289.47|2290.97|2289.47|0
1644377390000|2022-02-09 03:29:50|2290.96|2289.46|2291.19|2289.69|2291.19|2289.69|2290.96|2289.46|0
1644377400000|2022-02-09 03:30:00|2291.18|2289.68|2291.18|2289.68|2291.2|2289.7|2291.18|2289.68|0
1644377410000|2022-02-09 03:30:10|2291.2|2289.7|2291.2|2289.7|2291.2|2289.7|2291.2|2289.7|0
1644377420000|2022-02-09 03:30:20|2291.27|2289.77|2291.41|2289.91|2291.41|2289.91|2291.27|2289.77|0
1644377430000|2022-02-09 03:30:30|2291.42|2289.92|2291.42|2289.92|2291.42|2289.92|2291.41|2289.91|0
1644377440000|2022-02-09 03:30:40|2291.41|2289.91|2291.41|2289.91|2291.42|2289.92|2291.41|2289.91|0
1644377450000|2022-02-09 03:30:50|2291.51|2290.01|2292.29|2290.79|2292.29|2290.79|2291.51|2290.01|0
1644377460000|2022-02-09 03:31:00|2292.36|2290.86|2292.45|2290.95|2292.5|2291|2292.26|2290.76|0
1644377470000|2022-02-09 03:31:10|2292.46|2290.96|2292.46|2290.96|2292.47|2290.97|2292.44|2290.94|0
1644377480000|2022-02-09 03:31:20|2292.45|2290.95|2292.45|2290.95|2292.45|2290.95|2292.42|2290.92|0
1644377490000|2022-02-09 03:31:30|2292.44|2290.94|2292.45|2290.95|2292.45|2290.95|2292.43|2290.93|0
1644377500000|2022-02-09 03:31:40|2292.43|2290.93|2292.45|2290.95|2292.45|2290.95|2292.43|2290.93|0
1644377510000|2022-02-09 03:31:50|2292.44|2290.94|2292.45|2290.95|2292.45|2290.95|2292.43|2290.93|0
1644377520000|2022-02-09 03:32:00|2292.46|2290.96|2292.46|2290.96|2292.56|2291.06|2292.46|2290.96|0
1644377530000|2022-02-09 03:32:10|2292.47|2290.97|2292.47|2290.97|2292.56|2291.06|2292.47|2290.97|0
1644377540000|2022-02-09 03:32:20|2292.48|2290.98|2292.49|2290.99|2292.5|2291|2292.48|2290.98|0
1644377550000|2022-02-09 03:32:30|2292.5|2291|2292.5|2291|2292.5|2291|2292.49|2290.99|0
1644377560000|2022-02-09 03:32:40|2292.57|2291.07|2292.49|2290.99|2292.71|2291.21|2292.49|2290.99|0
1644377570000|2022-02-09 03:32:50|2292.5|2291|2292.5|2291|2292.5|2291|2292.5|2291|0
1644377580000|2022-02-09 03:33:00|2292.49|2290.99|2292.47|2290.97|2292.49|2290.99|2292.47|2290.97|0
1644377590000|2022-02-09 03:33:10|2292.48|2290.98|2292.49|2290.99|2292.49|2290.99|2292.48|2290.98|0
1644377600000|2022-02-09 03:33:20|2292.5|2291|2292.5|2291|2292.5|2291|2292.5|2291|0
1644377610000|2022-02-09 03:33:30|2292.57|2291.07|2292.71|2291.21|2292.71|2291.21|2292.57|2291.07|0
1644377620000|2022-02-09 03:33:40|2292.64|2291.14|2292.5|2291|2292.64|2291.14|2292.5|2291|0
1644377630000|2022-02-09 03:33:50|2292.53|2291.03|2292.74|2291.24|2292.74|2291.24|2292.53|2291.03|0
1644377640000|2022-02-09 03:34:00|2292.73|2291.23|2292.52|2291.02|2292.73|2291.23|2292.52|2291.02|0
1644377650000|2022-02-09 03:34:10|2292.59|2291.09|2292.61|2291.11|2292.73|2291.23|2292.59|2291.09|0
1644377660000|2022-02-09 03:34:20|2292.64|2291.14|2292.74|2291.24|2292.74|2291.24|2292.64|2291.14|0
1644377670000|2022-02-09 03:34:30|2292.75|2291.25|2292.75|2291.25|2292.75|2291.25|2292.74|2291.24|0
1644377680000|2022-02-09 03:34:40|2292.74|2291.24|2292.74|2291.24|2292.75|2291.25|2292.74|2291.24|0
1644377690000|2022-02-09 03:34:50|2292.75|2291.25|2292.75|2291.25|2292.75|2291.25|2292.75|2291.25|0
1644377700000|2022-02-09 03:35:00|2292.74|2291.24|2292.74|2291.24|2292.74|2291.24|2292.74|2291.24|0
1644377710000|2022-02-09 03:35:10|2292.75|2291.25|2292.74|2291.24|2292.75|2291.25|2292.74|2291.24|0
1644377720000|2022-02-09 03:35:20|2292.75|2291.25|2292.75|2291.25|2292.75|2291.25|2292.75|2291.25|0
1644377730000|2022-02-09 03:35:30|2292.74|2291.24|2292.74|2291.24|2292.75|2291.25|2292.74|2291.24|0
1644377740000|2022-02-09 03:35:40|2292.73|2291.23|2292.74|2291.24|2292.74|2291.24|2292.73|2291.23|0
1644377750000|2022-02-09 03:35:50|2292.73|2291.23|2292.73|2291.23|2292.73|2291.23|2292.73|2291.23|0
1644377760000|2022-02-09 03:36:00|2292.71|2291.21|2292.5|2291|2292.71|2291.21|2292.5|2291|0
1644377770000|2022-02-09 03:36:10|2292.51|2291.01|2292.52|2291.02|2292.53|2291.03|2292.51|2291.01|0
1644377790000|2022-02-09 03:36:30|2292.53|2291.03|2292.52|2291.02|2292.62|2291.12|2292.52|2291.02|0
1644377800000|2022-02-09 03:36:40|2292.5|2291|2292.49|2290.99|2292.5|2291|2292.49|2290.99|0
1644377840000|2022-02-09 03:37:20|2292.5|2291|2292.5|2291|2292.5|2291|2292.49|2290.99|0
1644377850000|2022-02-09 03:37:30|2292.49|2290.99|2292.49|2290.99|2292.5|2291|2292.49|2290.99|0
1644377860000|2022-02-09 03:37:40|2292.5|2291|2292.5|2291|2292.5|2291|2292.5|2291|0
1644377880000|2022-02-09 03:38:00|2292.49|2290.99|2292.49|2290.99|2292.49|2290.99|2292.49|2290.99|0
1644377890000|2022-02-09 03:38:10|2292.5|2291|2292.5|2291|2292.5|2291|2292.49|2290.99|0
1644377900000|2022-02-09 03:38:20|2292.49|2290.99|2292.49|2290.99|2292.5|2291|2292.49|2290.99|0
1644377920000|2022-02-09 03:38:40|2292.47|2290.97|2292.7|2291.2|2292.7|2291.2|2292.47|2290.97|0
1644377940000|2022-02-09 03:39:00|2292.71|2291.21|2292.71|2291.21|2292.71|2291.21|2292.71|2291.21|0
1644377950000|2022-02-09 03:39:10|2292.7|2291.2|2292.7|2291.2|2292.71|2291.21|2292.7|2291.2|0
1644377960000|2022-02-09 03:39:20|2292.71|2291.21|2292.49|2290.99|2292.71|2291.21|2292.49|2290.99|0
1644377970000|2022-02-09 03:39:30|2292.52|2291.02|2292.7|2291.2|2292.7|2291.2|2292.52|2291.02|0
1644378000000|2022-02-09 03:40:00|2292.71|2291.21|2292.71|2291.21|2292.71|2291.21|2292.7|2291.2|0
1644378010000|2022-02-09 03:40:10|2292.7|2291.2|2292.49|2290.99|2292.7|2291.2|2292.49|2290.99|0
1644378020000|2022-02-09 03:40:20|2292.5|2291|2292.49|2290.99|2292.5|2291|2292.49|2290.99|0
1644378040000|2022-02-09 03:40:40|2292.47|2290.97|2292.49|2290.99|2292.49|2290.99|2292.47|2290.97|0
1644378060000|2022-02-09 03:41:00|2292.5|2291|2292.49|2290.99|2292.5|2291|2292.49|2290.99|0
1644378070000|2022-02-09 03:41:10|2292.5|2291|2292.5|2291|2292.5|2291|2292.5|2291|0
1644378080000|2022-02-09 03:41:20|2292.57|2291.07|2292.71|2291.21|2292.73|2291.23|2292.57|2291.07|0
1644378090000|2022-02-09 03:41:30|2292.68|2291.18|2292.59|2291.09|2292.71|2291.21|2292.59|2291.09|0
1644378100000|2022-02-09 03:41:40|2292.63|2291.13|2292.71|2291.21|2292.71|2291.21|2292.63|2291.13|0
1644378110000|2022-02-09 03:41:50|2292.73|2291.23|2292.73|2291.23|2292.73|2291.23|2292.73|2291.23|0
1644378120000|2022-02-09 03:42:00|2292.71|2291.21|2292.73|2291.23|2292.73|2291.23|2292.71|2291.21|0
1644378130000|2022-02-09 03:42:10|2292.71|2291.21|2292.71|2291.21|2292.71|2291.21|2292.71|2291.21|0
1644378140000|2022-02-09 03:42:20|2292.72|2291.22|2292.73|2291.23|2292.73|2291.23|2292.72|2291.22|0
1644378160000|2022-02-09 03:42:40|2292.71|2291.21|2292.5|2291|2292.71|2291.21|2292.5|2291|0
1644378170000|2022-02-09 03:42:50|2292.49|2290.99|2292.5|2291|2292.5|2291|2292.49|2290.99|0
1644378180000|2022-02-09 03:43:00|2292.49|2290.99|2292.49|2290.99|2292.49|2290.99|2292.49|2290.99|0
1644378220000|2022-02-09 03:43:40|2292.47|2290.97|2292.49|2290.99|2292.49|2290.99|2292.47|2290.97|0
1644378280000|2022-02-09 03:44:40|2292.47|2290.97|2292.47|2290.97|2292.47|2290.97|2292.36|2290.86|0
1644378310000|2022-02-09 03:45:10|2292.49|2290.99|2292.49|2290.99|2292.49|2290.99|2292.49|2290.99|0
1644378320000|2022-02-09 03:45:20|2292.48|2290.98|2292.49|2290.99|2292.49|2290.99|2292.48|2290.98|0
1644378340000|2022-02-09 03:45:40|2292.5|2291|2292.5|2291|2292.5|2291|2292.5|2291|0
1644378370000|2022-02-09 03:46:10|2292.52|2291.02|2292.51|2291.01|2292.52|2291.02|2292.51|2291.01|0
1644378380000|2022-02-09 03:46:20|2292.5|2291|2292.52|2291.02|2292.52|2291.02|2292.5|2291|0
1644378390000|2022-02-09 03:46:30|2292.53|2291.03|2292.74|2291.24|2292.74|2291.24|2292.53|2291.03|0
1644378400000|2022-02-09 03:46:40|2292.7|2291.2|2292.74|2291.24|2292.74|2291.24|2292.62|2291.12|0
1644378420000|2022-02-09 03:47:00|2292.73|2291.23|2292.52|2291.02|2292.73|2291.23|2292.52|2291.02|0
1644378430000|2022-02-09 03:47:10|2292.55|2291.05|2292.5|2291|2292.61|2291.11|2292.5|2291|0
1644378440000|2022-02-09 03:47:20|2292.51|2291.01|2292.52|2291.02|2292.52|2291.02|2292.51|2291.01|0
1644378490000|2022-02-09 03:48:10|2292.51|2291.01|2292.5|2291|2292.52|2291.02|2292.5|2291|0
1644378500000|2022-02-09 03:48:20|2292.43|2290.93|2292.28|2290.78|2292.43|2290.93|2292.28|2290.78|0
1644378520000|2022-02-09 03:48:40|2292.27|2290.77|2292.17|2290.67|2292.27|2290.77|2292.13|2290.63|0
1644378530000|2022-02-09 03:48:50|2292.25|2290.75|2292.27|2290.77|2292.27|2290.77|2292.25|2290.75|0
1644378550000|2022-02-09 03:49:10|2292.28|2290.78|2292.28|2290.78|2292.28|2290.78|2292.27|2290.77|0
1644378560000|2022-02-09 03:49:20|2292.29|2290.79|2292.5|2291|2292.5|2291|2292.29|2290.79|0
1644378590000|2022-02-09 03:49:50|2292.47|2290.97|2292.38|2290.88|2292.47|2290.97|2292.38|2290.88|0
1644378600000|2022-02-09 03:50:00|2292.37|2290.87|2292.28|2290.78|2292.37|2290.87|2292.28|2290.78|0
1644378610000|2022-02-09 03:50:10|2292.27|2290.77|2292.28|2290.78|2292.28|2290.78|2292.27|2290.77|0
1644378640000|2022-02-09 03:50:40|2292.29|2290.79|2292.29|2290.79|2292.29|2290.79|2292.28|2290.78|0
1644378650000|2022-02-09 03:50:50|2292.3|2290.8|2292.29|2290.79|2292.31|2290.81|2292.29|2290.79|0
1644378660000|2022-02-09 03:51:00|2292.31|2290.81|2292.52|2291.02|2292.52|2291.02|2292.31|2290.81|0
1644378670000|2022-02-09 03:51:10|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|2292.52|2291.02|0
1644378690000|2022-02-09 03:51:30|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|0
1644378700000|2022-02-09 03:51:40|2292.48|2290.98|2292.29|2290.79|2292.48|2290.98|2292.29|2290.79|0
1644378740000|2022-02-09 03:52:20|2292.33|2290.83|2292.31|2290.81|2292.38|2290.88|2292.29|2290.79|0
1644378750000|2022-02-09 03:52:30|2292.3|2290.8|2292.5|2291|2292.5|2291|2292.29|2290.79|0
1644378770000|2022-02-09 03:52:50|2292.51|2291.01|2292.52|2291.02|2292.52|2291.02|2292.51|2291.01|0
1644378780000|2022-02-09 03:53:00|2292.51|2291.01|2292.51|2291.01|2292.52|2291.02|2292.5|2291|0
1644378790000|2022-02-09 03:53:10|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|2292.51|2291.01|0
1644378830000|2022-02-09 03:53:50|2292.53|2291.03|2292.52|2291.02|2292.53|2291.03|2292.52|2291.02|0
1644378880000|2022-02-09 03:54:40|2292.53|2291.03|2292.52|2291.02|2292.53|2291.03|2292.52|2291.02|0
1644378890000|2022-02-09 03:54:50|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|0
1644378900000|2022-02-09 03:55:00|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|0
1644378940000|2022-02-09 03:55:40|2292.51|2291.01|2292.5|2291|2292.52|2291.02|2292.5|2291|0
1644378950000|2022-02-09 03:55:50|2292.51|2291.01|2292.52|2291.02|2292.52|2291.02|2292.51|2291.01|0
1644378960000|2022-02-09 03:56:00|2292.51|2291.01|2292.5|2291|2292.51|2291.01|2292.5|2291|0
1644378980000|2022-02-09 03:56:20|2292.52|2291.02|2292.5|2291|2292.52|2291.02|2292.5|2291|0
1644378990000|2022-02-09 03:56:30|2292.49|2290.99|2292.49|2290.99|2292.49|2290.99|2292.49|2290.99|0
1644379000000|2022-02-09 03:56:40|2292.42|2290.92|2292.49|2290.99|2292.49|2290.99|2292.27|2290.77|0
1644379080000|2022-02-09 03:58:00|2292.48|2290.98|2292.49|2290.99|2292.49|2290.99|2292.48|2290.98|0
1644379100000|2022-02-09 03:58:20|2292.5|2291|2292.5|2291|2292.5|2291|2292.5|2291|0
1644379110000|2022-02-09 03:58:30|2292.49|2290.99|2292.49|2290.99|2292.49|2290.99|2292.49|2290.99|0
1644379140000|2022-02-09 03:59:00|2292.5|2291|2292.5|2291|2292.5|2291|2292.5|2291|0
1644379190000|2022-02-09 03:59:50|2292.49|2290.99|2292.49|2290.99|2292.49|2290.99|2292.49|2290.99|0
1644379210000|2022-02-09 04:00:10|2292.5|2291|2292.49|2290.99|2292.5|2291|2292.49|2290.99|0
1644379240000|2022-02-09 04:00:40|2292.47|2290.97|2292.47|2290.97|2292.47|2290.97|2292.47|2290.97|0
1644379260000|2022-02-09 04:01:00|2292.48|2290.98|2292.49|2290.99|2292.49|2290.99|2292.48|2290.98|0
1644379280000|2022-02-09 04:01:20|2292.5|2291|2292.5|2291|2292.5|2291|2292.5|2291|0
1644379300000|2022-02-09 04:01:40|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|0
1644379310000|2022-02-09 04:01:50|2292.5|2291|2292.5|2291|2292.5|2291|2292.5|2291|0
1644379320000|2022-02-09 04:02:00|2292.51|2291.01|2292.5|2291|2292.52|2291.02|2292.5|2291|0
1644379340000|2022-02-09 04:02:20|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|0
1644379420000|2022-02-09 04:03:40|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|0
1644379430000|2022-02-09 04:03:50|2292.52|2291.02|2292.52|2291.02|2292.53|2291.03|2292.52|2291.02|0
1644379480000|2022-02-09 04:04:40|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|0
1644379490000|2022-02-09 04:04:50|2292.52|2291.02|2292.53|2291.03|2292.53|2291.03|2292.52|2291.02|0
1644379530000|2022-02-09 04:05:30|2292.54|2291.04|2292.54|2291.04|2292.54|2291.04|2292.54|2291.04|0
1644379540000|2022-02-09 04:05:40|2292.55|2291.05|2292.53|2291.03|2292.55|2291.05|2292.53|2291.03|0
1644379560000|2022-02-09 04:06:00|2292.54|2291.04|2292.54|2291.04|2292.54|2291.04|2292.54|2291.04|0
1644379570000|2022-02-09 04:06:10|2292.53|2291.03|2292.53|2291.03|2292.54|2291.04|2292.53|2291.03|0
1644379580000|2022-02-09 04:06:20|2292.55|2291.05|2292.55|2291.05|2292.55|2291.05|2292.55|2291.05|0
1644379590000|2022-02-09 04:06:30|2292.56|2291.06|2292.55|2291.05|2292.56|2291.06|2292.55|2291.05|0
1644379610000|2022-02-09 04:06:50|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|0
1644379630000|2022-02-09 04:07:10|2292.54|2291.04|2292.55|2291.05|2292.55|2291.05|2292.54|2291.04|0
1644379680000|2022-02-09 04:08:00|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|0
1644379690000|2022-02-09 04:08:10|2292.55|2291.05|2292.55|2291.05|2292.55|2291.05|2292.55|2291.05|0
1644379730000|2022-02-09 04:08:50|2292.56|2291.06|2292.56|2291.06|2292.56|2291.06|2292.56|2291.06|0
1644379740000|2022-02-09 04:09:00|2292.55|2291.05|2292.55|2291.05|2292.56|2291.06|2292.55|2291.05|0
1644379750000|2022-02-09 04:09:10|2292.56|2291.06|2292.56|2291.06|2292.56|2291.06|2292.56|2291.06|0
1644379770000|2022-02-09 04:09:30|2292.64|2291.14|2292.85|2291.35|2292.85|2291.35|2292.64|2291.14|0
1644379780000|2022-02-09 04:09:40|2292.87|2291.37|2292.91|2291.41|2292.91|2291.41|2292.87|2291.37|0
1644379790000|2022-02-09 04:09:50|2292.92|2291.42|2293.08|2291.58|2293.09|2291.59|2292.92|2291.42|0
1644379800000|2022-02-09 04:10:00|2293.07|2291.57|2292.99|2291.49|2293.07|2291.57|2292.99|2291.49|0
1644379810000|2022-02-09 04:10:10|2292.98|2291.48|2292.98|2291.48|2292.99|2291.49|2292.98|2291.48|0
1644379820000|2022-02-09 04:10:20|2292.99|2291.49|2292.99|2291.49|2292.99|2291.49|2292.98|2291.48|0
1644379830000|2022-02-09 04:10:30|2292.98|2291.48|2292.98|2291.48|2292.99|2291.49|2292.98|2291.48|0
1644379840000|2022-02-09 04:10:40|2292.96|2291.46|2292.95|2291.45|2292.96|2291.46|2292.95|2291.45|0
1644379860000|2022-02-09 04:11:00|2292.92|2291.42|2292.72|2291.22|2292.92|2291.42|2292.7|2291.2|0
1644379880000|2022-02-09 04:11:20|2292.73|2291.23|2292.71|2291.21|2292.73|2291.23|2292.71|2291.21|0
1644379890000|2022-02-09 04:11:30|2292.72|2291.22|2292.73|2291.23|2292.73|2291.23|2292.72|2291.22|0
1644379900000|2022-02-09 04:11:40|2292.72|2291.22|2292.74|2291.24|2292.74|2291.24|2292.72|2291.22|0
1644379910000|2022-02-09 04:11:50|2292.73|2291.23|2292.74|2291.24|2292.74|2291.24|2292.72|2291.22|0
1644379920000|2022-02-09 04:12:00|2292.75|2291.25|2292.74|2291.24|2292.75|2291.25|2292.74|2291.24|0
1644379940000|2022-02-09 04:12:20|2292.76|2291.26|2292.77|2291.27|2292.77|2291.27|2292.76|2291.26|0
1644379950000|2022-02-09 04:12:30|2292.78|2291.28|2292.77|2291.27|2292.78|2291.28|2292.77|2291.27|0
1644379970000|2022-02-09 04:12:50|2292.78|2291.28|2292.78|2291.28|2292.78|2291.28|2292.77|2291.27|0
1644379990000|2022-02-09 04:13:10|2292.8|2291.3|2292.8|2291.3|2292.8|2291.3|2292.78|2291.28|0
1644380000000|2022-02-09 04:13:20|2292.87|2291.37|2292.8|2291.3|2293.01|2291.51|2292.8|2291.3|0
1644380010000|2022-02-09 04:13:30|2292.78|2291.28|2292.78|2291.28|2292.8|2291.3|2292.78|2291.28|0
1644380020000|2022-02-09 04:13:40|2292.8|2291.3|2292.8|2291.3|2292.81|2291.31|2292.8|2291.3|0
1644380040000|2022-02-09 04:14:00|2292.79|2291.29|2292.78|2291.28|2292.79|2291.29|2292.78|2291.28|0
1644380060000|2022-02-09 04:14:20|2292.77|2291.27|2292.53|2291.03|2292.77|2291.27|2292.53|2291.03|0
1644380090000|2022-02-09 04:14:50|2292.54|2291.04|2292.74|2291.24|2292.75|2291.25|2292.53|2291.03|0
1644380100000|2022-02-09 04:15:00|2292.75|2291.25|2292.77|2291.27|2292.77|2291.27|2292.74|2291.24|0
1644380110000|2022-02-09 04:15:10|2292.78|2291.28|2292.78|2291.28|2292.78|2291.28|2292.77|2291.27|0
1644380120000|2022-02-09 04:15:20|2292.77|2291.27|2292.78|2291.28|2292.78|2291.28|2292.77|2291.27|0
1644380150000|2022-02-09 04:15:50|2292.75|2291.25|2292.75|2291.25|2292.75|2291.25|2292.75|2291.25|0
1644380160000|2022-02-09 04:16:00|2292.76|2291.26|2292.76|2291.26|2292.76|2291.26|2292.75|2291.25|0
1644380170000|2022-02-09 04:16:10|2292.75|2291.25|2292.77|2291.27|2292.77|2291.27|2292.75|2291.25|0
1644380190000|2022-02-09 04:16:30|2292.78|2291.28|2292.77|2291.27|2292.78|2291.28|2292.77|2291.27|0
1644380210000|2022-02-09 04:16:50|2292.78|2291.28|2292.78|2291.28|2292.78|2291.28|2292.78|2291.28|0
1644380230000|2022-02-09 04:17:10|2292.8|2291.3|2293.03|2291.53|2293.03|2291.53|2292.8|2291.3|0
1644380240000|2022-02-09 04:17:20|2293.1|2291.6|2293.24|2291.74|2293.24|2291.74|2293.03|2291.53|0
1644380260000|2022-02-09 04:17:40|2293.26|2291.76|2293.24|2291.74|2293.26|2291.76|2293.24|2291.74|0
1644380270000|2022-02-09 04:17:50|2293.23|2291.73|2293.02|2291.52|2293.23|2291.73|2293.02|2291.52|0
1644380290000|2022-02-09 04:18:10|2293.01|2291.51|2293.02|2291.52|2293.03|2291.53|2293.01|2291.51|0
1644380340000|2022-02-09 04:19:00|2293|2291.5|2293.02|2291.52|2293.02|2291.52|2293|2291.5|0
1644380350000|2022-02-09 04:19:10|2293|2291.5|2292.78|2291.28|2293|2291.5|2292.78|2291.28|0
1644380370000|2022-02-09 04:19:30|2292.8|2291.3|2292.78|2291.28|2292.8|2291.3|2292.78|2291.28|0
1644380380000|2022-02-09 04:19:40|2292.79|2291.29|2292.8|2291.3|2292.8|2291.3|2292.79|2291.29|0
1644380390000|2022-02-09 04:19:50|2292.79|2291.29|2292.78|2291.28|2292.79|2291.29|2292.78|2291.28|0
1644380400000|2022-02-09 04:20:00|2292.8|2291.3|2292.78|2291.28|2292.8|2291.3|2292.78|2291.28|0
1644380410000|2022-02-09 04:20:10|2292.79|2291.29|2292.79|2291.29|2292.79|2291.29|2292.79|2291.29|0
1644380420000|2022-02-09 04:20:20|2292.78|2291.28|2292.78|2291.28|2292.78|2291.28|2292.78|2291.28|0
1644380440000|2022-02-09 04:20:40|2292.8|2291.3|2292.8|2291.3|2292.8|2291.3|2292.8|2291.3|0
1644380450000|2022-02-09 04:20:50|2292.79|2291.29|2292.78|2291.28|2292.79|2291.29|2292.78|2291.28|0
1644380520000|2022-02-09 04:22:00|2292.77|2291.27|2292.79|2291.29|2292.79|2291.29|2292.77|2291.27|0
1644380530000|2022-02-09 04:22:10|2292.78|2291.28|2292.79|2291.29|2292.8|2291.3|2292.78|2291.28|0
1644380540000|2022-02-09 04:22:20|2292.8|2291.3|2292.8|2291.3|2292.8|2291.3|2292.8|2291.3|0
1644380560000|2022-02-09 04:22:40|2292.81|2291.31|2292.81|2291.31|2292.81|2291.31|2292.81|2291.31|0
1644380580000|2022-02-09 04:23:00|2292.8|2291.3|2292.81|2291.31|2292.81|2291.31|2292.8|2291.3|0
1644380590000|2022-02-09 04:23:10|2292.84|2291.34|2293.05|2291.55|2293.05|2291.55|2292.84|2291.34|0
1644380600000|2022-02-09 04:23:20|2293.03|2291.53|2293.05|2291.55|2293.05|2291.55|2293.03|2291.53|0
1644380620000|2022-02-09 04:23:40|2293.03|2291.53|2293.05|2291.55|2293.05|2291.55|2293.03|2291.53|0
1644380640000|2022-02-09 04:24:00|2293.06|2291.56|2293.06|2291.56|2293.06|2291.56|2293.05|2291.55|0
1644380650000|2022-02-09 04:24:10|2293.05|2291.55|2293.05|2291.55|2293.05|2291.55|2293.05|2291.55|0
1644380670000|2022-02-09 04:24:30|2293.06|2291.56|2293.06|2291.56|2293.06|2291.56|2293.06|2291.56|0
1644380700000|2022-02-09 04:25:00|2293.13|2291.63|2293.03|2291.53|2293.27|2291.77|2293.03|2291.53|0
1644380710000|2022-02-09 04:25:10|2293.05|2291.55|2293.03|2291.53|2293.05|2291.55|2293.03|2291.53|0
1644380720000|2022-02-09 04:25:20|2293.04|2291.54|2293.05|2291.55|2293.05|2291.55|2293.03|2291.53|0
1644380750000|2022-02-09 04:25:50|2293.08|2291.58|2293.14|2291.64|2293.26|2291.76|2293.08|2291.58|0
1644380760000|2022-02-09 04:26:00|2293.13|2291.63|2293.03|2291.53|2293.14|2291.64|2293.03|2291.53|0
1644380790000|2022-02-09 04:26:30|2293.05|2291.55|2293.05|2291.55|2293.05|2291.55|2293.05|2291.55|0
1644380800000|2022-02-09 04:26:40|2293.12|2291.62|2293.03|2291.53|2293.26|2291.76|2293.03|2291.53|0
1644380820000|2022-02-09 04:27:00|2293.02|2291.52|2293.02|2291.52|2293.02|2291.52|2293.02|2291.52|0
1644380830000|2022-02-09 04:27:10|2293|2291.5|2293|2291.5|2293|2291.5|2293|2291.5|0
1644380840000|2022-02-09 04:27:20|2293.01|2291.51|2293.24|2291.74|2293.24|2291.74|2293|2291.5|0
1644380850000|2022-02-09 04:27:30|2293.23|2291.73|2293.23|2291.73|2293.23|2291.73|2293.23|2291.73|0
1644380870000|2022-02-09 04:27:50|2293.22|2291.72|2293.1|2291.6|2293.22|2291.72|2293|2291.5|0
1644380880000|2022-02-09 04:28:00|2293.11|2291.61|2293|2291.5|2293.11|2291.61|2293|2291.5|0
1644380900000|2022-02-09 04:28:20|2293.01|2291.51|2293|2291.5|2293.01|2291.51|2293|2291.5|0
1644380950000|2022-02-09 04:29:10|2292.99|2291.49|2292.99|2291.49|2292.99|2291.49|2292.99|2291.49|0
1644380970000|2022-02-09 04:29:30|2292.87|2291.37|2292.77|2291.27|2292.87|2291.37|2292.77|2291.27|0
1644380990000|2022-02-09 04:29:50|2292.75|2291.25|2292.75|2291.25|2292.75|2291.25|2292.75|2291.25|0
1644381000000|2022-02-09 04:30:00|2292.74|2291.24|2292.74|2291.24|2292.74|2291.24|2292.74|2291.24|0
1644381020000|2022-02-09 04:30:20|2292.75|2291.25|2292.75|2291.25|2292.75|2291.25|2292.75|2291.25|0
1644381070000|2022-02-09 04:31:10|2292.74|2291.24|2292.74|2291.24|2292.74|2291.24|2292.74|2291.24|0
1644381130000|2022-02-09 04:32:10|2292.73|2291.23|2292.74|2291.24|2292.74|2291.24|2292.73|2291.23|0
1644381180000|2022-02-09 04:33:00|2292.72|2291.22|2292.72|2291.22|2292.72|2291.22|2292.72|2291.22|0
1644381200000|2022-02-09 04:33:20|2292.74|2291.24|2292.72|2291.22|2292.74|2291.24|2292.72|2291.22|0
1644381210000|2022-02-09 04:33:30|2292.73|2291.23|2292.72|2291.22|2292.74|2291.24|2292.72|2291.22|0
1644381220000|2022-02-09 04:33:40|2292.66|2291.16|2292.52|2291.02|2292.66|2291.16|2292.52|2291.02|0
1644381230000|2022-02-09 04:33:50|2292.53|2291.03|2292.52|2291.02|2292.53|2291.03|2292.52|2291.02|0
1644381240000|2022-02-09 04:34:00|2292.51|2291.01|2292.52|2291.02|2292.52|2291.02|2292.51|2291.01|0
1644381250000|2022-02-09 04:34:10|2292.53|2291.03|2292.62|2291.12|2292.74|2291.24|2292.53|2291.03|0
1644381260000|2022-02-09 04:34:20|2292.53|2291.03|2292.61|2291.11|2292.62|2291.12|2292.52|2291.02|0
1644381270000|2022-02-09 04:34:30|2292.62|2291.12|2292.61|2291.11|2292.62|2291.12|2292.52|2291.02|0
1644381280000|2022-02-09 04:34:40|2292.57|2291.07|2292.52|2291.02|2292.57|2291.07|2292.52|2291.02|0
1644381290000|2022-02-09 04:34:50|2292.5|2291|2292.5|2291|2292.5|2291|2292.5|2291|0
1644381300000|2022-02-09 04:35:00|2292.49|2290.99|2292.5|2291|2292.5|2291|2292.49|2290.99|0
1644381310000|2022-02-09 04:35:10|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|0
1644381320000|2022-02-09 04:35:20|2292.51|2291.01|2292.52|2291.02|2292.52|2291.02|2292.51|2291.01|0
1644381360000|2022-02-09 04:36:00|2292.5|2291|2292.52|2291.02|2292.52|2291.02|2292.5|2291|0
1644381370000|2022-02-09 04:36:10|2292.5|2291|2292.5|2291|2292.51|2291.01|2292.5|2291|0
1644381380000|2022-02-09 04:36:20|2292.51|2291.01|2292.5|2291|2292.51|2291.01|2292.5|2291|0
1644381390000|2022-02-09 04:36:30|2292.43|2290.93|2292.26|2290.76|2292.43|2290.93|2292.26|2290.76|0
1644381400000|2022-02-09 04:36:40|2292.25|2290.75|2292.26|2290.76|2292.26|2290.76|2292.24|2290.74|0
1644381420000|2022-02-09 04:37:00|2292.28|2290.78|2292.28|2290.78|2292.28|2290.78|2292.28|2290.78|0
1644381450000|2022-02-09 04:37:30|2292.29|2290.79|2292.29|2290.79|2292.5|2291|2292.29|2290.79|0
1644381460000|2022-02-09 04:37:40|2292.28|2290.78|2292.28|2290.78|2292.28|2290.78|2292.28|2290.78|0
1644381470000|2022-02-09 04:37:50|2292.29|2290.79|2292.28|2290.78|2292.29|2290.79|2292.28|2290.78|0
1644381480000|2022-02-09 04:38:00|2292.29|2290.79|2292.28|2290.78|2292.29|2290.79|2292.28|2290.78|0
1644381500000|2022-02-09 04:38:20|2292.29|2290.79|2292.29|2290.79|2292.29|2290.79|2292.28|2290.78|0
1644381550000|2022-02-09 04:39:10|2292.31|2290.81|2292.31|2290.81|2292.31|2290.81|2292.31|2290.81|0
1644381560000|2022-02-09 04:39:20|2292.38|2290.88|2292.53|2291.03|2292.53|2291.03|2292.38|2290.88|0
1644381600000|2022-02-09 04:40:00|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|0
1644381620000|2022-02-09 04:40:20|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|0
1644381640000|2022-02-09 04:40:40|2292.5|2291|2292.41|2290.91|2292.5|2291|2292.41|2290.91|0
1644381650000|2022-02-09 04:40:50|2292.45|2290.95|2292.53|2291.03|2292.53|2291.03|2292.45|2290.95|0
1644381660000|2022-02-09 04:41:00|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|2292.52|2291.02|0
1644381670000|2022-02-09 04:41:10|2292.53|2291.03|2292.52|2291.02|2292.53|2291.03|2292.52|2291.02|0
1644381680000|2022-02-09 04:41:20|2292.53|2291.03|2292.52|2291.02|2292.53|2291.03|2292.52|2291.02|0
1644381710000|2022-02-09 04:41:50|2292.53|2291.03|2292.52|2291.02|2292.53|2291.03|2292.52|2291.02|0
1644381730000|2022-02-09 04:42:10|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|2292.53|2291.03|0
1644381740000|2022-02-09 04:42:20|2292.52|2291.02|2292.53|2291.03|2292.53|2291.03|2292.52|2291.02|0
1644381750000|2022-02-09 04:42:30|2292.54|2291.04|2292.53|2291.03|2292.74|2291.24|2292.53|2291.03|0
1644381800000|2022-02-09 04:43:20|2292.56|2291.06|2292.75|2291.25|2292.75|2291.25|2292.56|2291.06|0
1644381810000|2022-02-09 04:43:30|2292.77|2291.27|2292.75|2291.25|2292.77|2291.27|2292.75|2291.25|0
1644381820000|2022-02-09 04:43:40|2292.76|2291.26|2292.98|2291.48|2292.98|2291.48|2292.76|2291.26|0
1644381840000|2022-02-09 04:44:00|2292.99|2291.49|2292.98|2291.48|2292.99|2291.49|2292.98|2291.48|0
1644381850000|2022-02-09 04:44:10|2292.97|2291.47|2292.75|2291.25|2292.97|2291.47|2292.75|2291.25|0
1644381870000|2022-02-09 04:44:30|2292.77|2291.27|2292.98|2291.48|2292.98|2291.48|2292.77|2291.27|0
1644381900000|2022-02-09 04:45:00|2292.97|2291.47|2292.98|2291.48|2292.98|2291.48|2292.96|2291.46|0
1644381920000|2022-02-09 04:45:20|2292.99|2291.49|2292.99|2291.49|2292.99|2291.49|2292.99|2291.49|0
1644381940000|2022-02-09 04:45:40|2292.98|2291.48|2292.98|2291.48|2292.98|2291.48|2292.98|2291.48|0
1644381950000|2022-02-09 04:45:50|2292.99|2291.49|2292.99|2291.49|2292.99|2291.49|2292.99|2291.49|0
1644381960000|2022-02-09 04:46:00|2293.06|2291.56|2293.32|2291.82|2293.32|2291.82|2293.06|2291.56|0
1644381970000|2022-02-09 04:46:10|2293.3|2291.8|2293.21|2291.71|2293.3|2291.8|2293.21|2291.71|0
1644381980000|2022-02-09 04:46:20|2293.2|2291.7|2293.21|2291.71|2293.21|2291.71|2293.2|2291.7|0
1644382040000|2022-02-09 04:47:20|2293.22|2291.72|2293.22|2291.72|2293.22|2291.72|2293.22|2291.72|0
1644382050000|2022-02-09 04:47:30|2293.23|2291.73|2293.23|2291.73|2293.23|2291.73|2293.23|2291.73|0
1644382060000|2022-02-09 04:47:40|2293.24|2291.74|2293.23|2291.73|2293.24|2291.74|2293.23|2291.73|0
1644382070000|2022-02-09 04:47:50|2293.24|2291.74|2293.23|2291.73|2293.24|2291.74|2293.23|2291.73|0
1644382080000|2022-02-09 04:48:00|2293.22|2291.72|2293.21|2291.71|2293.22|2291.72|2293.21|2291.71|0
1644382090000|2022-02-09 04:48:10|2293.22|2291.72|2293.23|2291.73|2293.23|2291.73|2293.22|2291.72|0
1644382120000|2022-02-09 04:48:40|2293.25|2291.75|2293.25|2291.75|2293.25|2291.75|2293.25|2291.75|0
1644382130000|2022-02-09 04:48:50|2293.23|2291.73|2293.21|2291.71|2293.23|2291.73|2293.21|2291.71|0
1644382140000|2022-02-09 04:49:00|2293.22|2291.72|2293.21|2291.71|2293.22|2291.72|2293.21|2291.71|0
1644382160000|2022-02-09 04:49:20|2293.23|2291.73|2293.23|2291.73|2293.23|2291.73|2293.23|2291.73|0
1644382170000|2022-02-09 04:49:30|2293.21|2291.71|2293.21|2291.71|2293.21|2291.71|2293.21|2291.71|0
1644382200000|2022-02-09 04:50:00|2293.22|2291.72|2293.21|2291.71|2293.22|2291.72|2293.21|2291.71|0
1644382210000|2022-02-09 04:50:10|2293.23|2291.73|2293.23|2291.73|2293.23|2291.73|2293.21|2291.71|0
1644382270000|2022-02-09 04:51:10|2293.24|2291.74|2293.24|2291.74|2293.24|2291.74|2293.24|2291.74|0
1644382280000|2022-02-09 04:51:20|2293.31|2291.81|2293.45|2291.95|2293.45|2291.95|2293.31|2291.81|0
1644382310000|2022-02-09 04:51:50|2293.24|2291.74|2293.24|2291.74|2293.24|2291.74|2293.24|2291.74|0
1644382320000|2022-02-09 04:52:00|2293.26|2291.76|2293.46|2291.96|2293.46|2291.96|2293.26|2291.76|0
1644382330000|2022-02-09 04:52:10|2293.48|2291.98|2293.46|2291.96|2293.48|2291.98|2293.46|2291.96|0
1644382340000|2022-02-09 04:52:20|2293.47|2291.97|2293.48|2291.98|2293.48|2291.98|2293.47|2291.97|0
1644382350000|2022-02-09 04:52:30|2293.55|2292.05|2293.48|2291.98|2293.69|2292.19|2293.48|2291.98|0
1644382360000|2022-02-09 04:52:40|2293.55|2292.05|2293.48|2291.98|2293.69|2292.19|2293.48|2291.98|0
1644382370000|2022-02-09 04:52:50|2293.46|2291.96|2293.69|2292.19|2293.69|2292.19|2293.46|2291.96|0
1644382380000|2022-02-09 04:53:00|2293.67|2292.17|2293.67|2292.17|2293.67|2292.17|2293.67|2292.17|0
1644382410000|2022-02-09 04:53:30|2293.6|2292.1|2293.46|2291.96|2293.6|2292.1|2293.46|2291.96|0
1644382440000|2022-02-09 04:54:00|2293.47|2291.97|2293.46|2291.96|2293.47|2291.97|2293.46|2291.96|0
1644382450000|2022-02-09 04:54:10|2293.48|2291.98|2293.48|2291.98|2293.48|2291.98|2293.48|2291.98|0
1644382460000|2022-02-09 04:54:20|2293.55|2292.05|2293.48|2291.98|2293.69|2292.19|2293.48|2291.98|0
1644382480000|2022-02-09 04:54:40|2293.49|2291.99|2293.49|2291.99|2293.49|2291.99|2293.49|2291.99|0
1644382490000|2022-02-09 04:54:50|2293.56|2292.06|2293.7|2292.2|2293.7|2292.2|2293.56|2292.06|0
1644382500000|2022-02-09 04:55:00|2293.77|2292.27|2293.92|2292.42|2293.92|2292.42|2293.77|2292.27|0
1644382510000|2022-02-09 04:55:10|2293.91|2292.41|2293.7|2292.2|2293.91|2292.41|2293.7|2292.2|0
1644382520000|2022-02-09 04:55:20|2293.77|2292.27|2293.91|2292.41|2293.91|2292.41|2293.77|2292.27|0
1644382540000|2022-02-09 04:55:40|2293.92|2292.42|2294.12|2292.62|2294.14|2292.64|2293.92|2292.42|0
1644382550000|2022-02-09 04:55:50|2294.13|2292.63|2294.14|2292.64|2294.14|2292.64|2294.12|2292.62|0
1644382560000|2022-02-09 04:56:00|2294.12|2292.62|2293.8|2292.3|2294.12|2292.62|2293.8|2292.3|0
1644382570000|2022-02-09 04:56:10|2293.83|2292.33|2293.91|2292.41|2293.91|2292.41|2293.83|2292.33|0
1644382610000|2022-02-09 04:56:50|2293.9|2292.4|2293.9|2292.4|2293.9|2292.4|2293.9|2292.4|0
1644382640000|2022-02-09 04:57:20|2293.83|2292.33|2293.69|2292.19|2293.83|2292.33|2293.68|2292.18|0
1644382650000|2022-02-09 04:57:30|2293.76|2292.26|2293.9|2292.4|2293.9|2292.4|2293.76|2292.26|0
1644382680000|2022-02-09 04:58:00|2293.91|2292.41|2293.9|2292.4|2293.91|2292.41|2293.9|2292.4|0
1644382690000|2022-02-09 04:58:10|2293.91|2292.41|2293.91|2292.41|2293.91|2292.41|2293.91|2292.41|0
1644382700000|2022-02-09 04:58:20|2293.92|2292.42|2293.92|2292.42|2293.92|2292.42|2293.91|2292.41|0
1644382710000|2022-02-09 04:58:30|2293.93|2292.43|2293.93|2292.43|2293.93|2292.43|2293.93|2292.43|0
1644382720000|2022-02-09 04:58:40|2293.92|2292.42|2293.91|2292.41|2293.92|2292.42|2293.91|2292.41|0
1644382730000|2022-02-09 04:58:50|2293.93|2292.43|2293.93|2292.43|2293.93|2292.43|2293.93|2292.43|0
1644382740000|2022-02-09 04:59:00|2293.94|2292.44|2293.94|2292.44|2293.94|2292.44|2293.94|2292.44|0
1644382750000|2022-02-09 04:59:10|2293.96|2292.46|2294.19|2292.69|2294.19|2292.69|2293.96|2292.46|0
1644382760000|2022-02-09 04:59:20|2294.18|2292.68|2294.18|2292.68|2294.18|2292.68|2294.18|2292.68|0
1644382770000|2022-02-09 04:59:30|2294.17|2292.67|2294.18|2292.68|2294.18|2292.68|2294.17|2292.67|0
1644382800000|2022-02-09 05:00:00|2294.19|2292.69|2293.96|2292.46|2294.19|2292.69|2293.96|2292.46|0
1644382810000|2022-02-09 05:00:10|2293.97|2292.47|2293.96|2292.46|2293.97|2292.47|2293.96|2292.46|0
1644382820000|2022-02-09 05:00:20|2293.94|2292.44|2293.96|2292.46|2293.96|2292.46|2293.94|2292.44|0
1644382830000|2022-02-09 05:00:30|2293.94|2292.44|2293.73|2292.23|2293.94|2292.44|2293.72|2292.22|0
1644382840000|2022-02-09 05:00:40|2293.8|2292.3|2293.94|2292.44|2293.96|2292.46|2293.8|2292.3|0
1644382850000|2022-02-09 05:00:50|2293.93|2292.43|2293.93|2292.43|2293.93|2292.43|2293.72|2292.22|0
1644382860000|2022-02-09 05:01:00|2293.91|2292.41|2293.93|2292.43|2293.93|2292.43|2293.91|2292.41|0
1644382870000|2022-02-09 05:01:10|2293.91|2292.41|2293.94|2292.44|2293.94|2292.44|2293.91|2292.41|0
1644382880000|2022-02-09 05:01:20|2293.93|2292.43|2293.93|2292.43|2293.93|2292.43|2293.93|2292.43|0
1644382890000|2022-02-09 05:01:30|2294|2292.5|2294.15|2292.65|2294.15|2292.65|2294|2292.5|0
1644382930000|2022-02-09 05:02:10|2294.14|2292.64|2294.15|2292.65|2294.15|2292.65|2294.14|2292.64|0
1644382970000|2022-02-09 05:02:50|2294.14|2292.64|2294.14|2292.64|2294.15|2292.65|2294.14|2292.64|0
1644382980000|2022-02-09 05:03:00|2294.15|2292.65|2294.15|2292.65|2294.15|2292.65|2294.15|2292.65|0
1644382990000|2022-02-09 05:03:10|2294.14|2292.64|2294.15|2292.65|2294.15|2292.65|2294.14|2292.64|0
1644383000000|2022-02-09 05:03:20|2294.14|2292.64|2294.15|2292.65|2294.15|2292.65|2294.14|2292.64|0
1644383010000|2022-02-09 05:03:30|2294.16|2292.66|2294.15|2292.65|2294.17|2292.67|2294.15|2292.65|0
1644383030000|2022-02-09 05:03:50|2294.17|2292.67|2294.17|2292.67|2294.17|2292.67|2294.17|2292.67|0
1644383040000|2022-02-09 05:04:00|2294.18|2292.68|2294.18|2292.68|2294.27|2292.77|2294.17|2292.67|0
1644383050000|2022-02-09 05:04:10|2294.25|2292.75|2294.4|2292.9|2294.4|2292.9|2294.25|2292.75|0
1644383060000|2022-02-09 05:04:20|2294.39|2292.89|2294.39|2292.89|2294.4|2292.9|2294.39|2292.89|0
1644383100000|2022-02-09 05:05:00|2294.4|2292.9|2294.83|2293.33|2294.83|2293.33|2294.39|2292.89|0
1644383110000|2022-02-09 05:05:10|2294.76|2293.26|2294.62|2293.12|2294.76|2293.26|2294.62|2293.12|0
1644383120000|2022-02-09 05:05:20|2294.64|2293.14|2294.62|2293.12|2294.64|2293.14|2294.62|2293.12|0
1644383130000|2022-02-09 05:05:30|2294.64|2293.14|2294.64|2293.14|2294.64|2293.14|2294.63|2293.13|0
1644383150000|2022-02-09 05:05:50|2294.65|2293.15|2294.67|2293.17|2294.67|2293.17|2294.65|2293.15|0
1644383160000|2022-02-09 05:06:00|2294.66|2293.16|2294.88|2293.38|2294.88|2293.38|2294.66|2293.16|0
1644383170000|2022-02-09 05:06:10|2294.87|2293.37|2294.88|2293.38|2294.89|2293.39|2294.87|2293.37|0
1644383180000|2022-02-09 05:06:20|2294.89|2293.39|2294.86|2293.36|2294.89|2293.39|2294.86|2293.36|0
1644383190000|2022-02-09 05:06:30|2294.87|2293.37|2294.88|2293.38|2294.88|2293.38|2294.86|2293.36|0
1644383200000|2022-02-09 05:06:40|2294.89|2293.39|2294.89|2293.39|2294.89|2293.39|2294.88|2293.38|0
1644383210000|2022-02-09 05:06:50|2294.88|2293.38|2294.98|2293.48|2295.18|2293.68|2294.88|2293.38|0
1644383220000|2022-02-09 05:07:00|2294.99|2293.49|2294.98|2293.48|2294.99|2293.49|2294.98|2293.48|0
1644383230000|2022-02-09 05:07:10|2294.99|2293.49|2294.97|2293.47|2294.99|2293.49|2294.96|2293.46|0
1644383240000|2022-02-09 05:07:20|2294.98|2293.48|2294.98|2293.48|2294.99|2293.49|2294.98|2293.48|0
1644383250000|2022-02-09 05:07:30|2294.99|2293.49|2294.99|2293.49|2294.99|2293.49|2294.99|2293.49|0
1644383270000|2022-02-09 05:07:50|2294.98|2293.48|2294.98|2293.48|2294.98|2293.48|2294.98|2293.48|0
1644383300000|2022-02-09 05:08:20|2294.99|2293.49|2294.99|2293.49|2294.99|2293.49|2294.99|2293.49|0
1644383310000|2022-02-09 05:08:30|2294.98|2293.48|2294.98|2293.48|2294.98|2293.48|2294.98|2293.48|0
1644383320000|2022-02-09 05:08:40|2294.94|2293.44|2294.98|2293.48|2294.98|2293.48|2294.86|2293.36|0
1644383330000|2022-02-09 05:08:50|2294.96|2293.46|2294.96|2293.46|2294.98|2293.48|2294.96|2293.46|0
1644383340000|2022-02-09 05:09:00|2294.98|2293.48|2294.96|2293.46|2294.98|2293.48|2294.96|2293.46|0
1644383360000|2022-02-09 05:09:20|2295.03|2293.53|2295.2|2293.7|2295.2|2293.7|2295.03|2293.53|0
1644383370000|2022-02-09 05:09:30|2295.18|2293.68|2295.29|2293.79|2295.29|2293.79|2295.18|2293.68|0
1644383380000|2022-02-09 05:09:40|2295.32|2293.82|2295.41|2293.91|2295.41|2293.91|2295.32|2293.82|0
1644383390000|2022-02-09 05:09:50|2295.75|2294.25|2296.25|2294.75|2296.67|2295.17|2295.75|2294.25|0
1644383400000|2022-02-09 05:10:00|2296.18|2294.68|2296.22|2294.72|2296.24|2294.74|2296.01|2294.51|0
1644383410000|2022-02-09 05:10:10|2296.24|2294.74|2296.24|2294.74|2296.24|2294.74|2296.24|2294.74|0
1644383420000|2022-02-09 05:10:20|2296.25|2294.75|2296.45|2294.95|2296.46|2294.96|2296.25|2294.75|0
1644383430000|2022-02-09 05:10:30|2296.46|2294.96|2296.45|2294.95|2296.46|2294.96|2296.45|2294.95|0
1644383440000|2022-02-09 05:10:40|2296.38|2294.88|2295.81|2294.31|2296.38|2294.88|2295.81|2294.31|0
1644383450000|2022-02-09 05:10:50|2295.79|2294.29|2295.58|2294.08|2295.79|2294.29|2295.58|2294.08|0
1644383460000|2022-02-09 05:11:00|2295.57|2294.07|2295.36|2293.86|2295.57|2294.07|2295.36|2293.86|0
1644383470000|2022-02-09 05:11:10|2295.35|2293.85|2295.14|2293.64|2295.36|2293.86|2295.14|2293.64|0
1644383480000|2022-02-09 05:11:20|2295.12|2293.62|2295.13|2293.63|2295.14|2293.64|2295.12|2293.62|0
1644383490000|2022-02-09 05:11:30|2295.14|2293.64|2294.93|2293.43|2295.14|2293.64|2294.93|2293.43|0
1644383500000|2022-02-09 05:11:40|2294.92|2293.42|2294.69|2293.19|2294.92|2293.42|2294.69|2293.19|0
1644383510000|2022-02-09 05:11:50|2294.68|2293.18|2294.69|2293.19|2294.69|2293.19|2294.68|2293.18|0
1644383610000|2022-02-09 05:13:30|2294.68|2293.18|2294.69|2293.19|2294.69|2293.19|2294.68|2293.18|0
1644383620000|2022-02-09 05:13:40|2294.71|2293.21|2294.7|2293.2|2294.71|2293.21|2294.69|2293.19|0
1644383630000|2022-02-09 05:13:50|2294.69|2293.19|2294.69|2293.19|2294.69|2293.19|2294.69|2293.19|0
1644383650000|2022-02-09 05:14:10|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|0
1644383660000|2022-02-09 05:14:20|2294.67|2293.17|2294.68|2293.18|2294.68|2293.18|2294.67|2293.17|0
1644383670000|2022-02-09 05:14:30|2294.69|2293.19|2294.78|2293.28|2294.78|2293.28|2294.69|2293.19|0
1644383680000|2022-02-09 05:14:40|2294.82|2293.32|2294.68|2293.18|2294.9|2293.4|2294.68|2293.18|0
1644383710000|2022-02-09 05:15:10|2294.69|2293.19|2294.69|2293.19|2294.69|2293.19|2294.69|2293.19|0
1644383720000|2022-02-09 05:15:20|2294.7|2293.2|2294.71|2293.21|2294.71|2293.21|2294.7|2293.2|0
1644383730000|2022-02-09 05:15:30|2294.74|2293.24|2294.69|2293.19|2294.8|2293.3|2294.69|2293.19|0
1644383740000|2022-02-09 05:15:40|2294.68|2293.18|2294.69|2293.19|2294.69|2293.19|2294.68|2293.18|0
1644383750000|2022-02-09 05:15:50|2294.71|2293.21|2294.78|2293.28|2294.8|2293.3|2294.71|2293.21|0
1644383760000|2022-02-09 05:16:00|2294.85|2293.35|2295.21|2293.71|2295.21|2293.71|2294.85|2293.35|0
1644383770000|2022-02-09 05:16:10|2295.25|2293.75|2295.55|2294.05|2295.56|2294.06|2295.25|2293.75|0
1644383800000|2022-02-09 05:16:40|2295.54|2294.04|2295.54|2294.04|2295.54|2294.04|2295.54|2294.04|0
1644383810000|2022-02-09 05:16:50|2295.47|2293.97|2295.33|2293.83|2295.47|2293.97|2295.33|2293.83|0
1644383820000|2022-02-09 05:17:00|2295.31|2293.81|2295.31|2293.81|2295.31|2293.81|2295.31|2293.81|0
1644383850000|2022-02-09 05:17:30|2295.3|2293.8|2295.06|2293.56|2295.3|2293.8|2295.06|2293.56|0
1644383860000|2022-02-09 05:17:40|2295.05|2293.55|2295.06|2293.56|2295.06|2293.56|2295.05|2293.55|0
1644383900000|2022-02-09 05:18:20|2295.07|2293.57|2295.33|2293.83|2295.33|2293.83|2295.07|2293.57|0
1644383910000|2022-02-09 05:18:30|2295.4|2293.9|2295.54|2294.04|2295.54|2294.04|2295.4|2293.9|0
1644383920000|2022-02-09 05:18:40|2295.55|2294.05|2295.55|2294.05|2295.55|2294.05|2295.54|2294.04|0
1644383930000|2022-02-09 05:18:50|2295.54|2294.04|2295.55|2294.05|2295.55|2294.05|2295.54|2294.04|0
1644383950000|2022-02-09 05:19:10|2295.56|2294.06|2295.55|2294.05|2295.56|2294.06|2295.55|2294.05|0
1644383960000|2022-02-09 05:19:20|2295.56|2294.06|2295.55|2294.05|2295.56|2294.06|2295.55|2294.05|0
1644383970000|2022-02-09 05:19:30|2295.54|2294.04|2295.55|2294.05|2295.55|2294.05|2295.54|2294.04|0
1644383980000|2022-02-09 05:19:40|2295.54|2294.04|2295.33|2293.83|2295.55|2294.05|2295.33|2293.83|0
1644384000000|2022-02-09 05:20:00|2295.29|2293.79|2295.1|2293.6|2295.29|2293.79|2295.1|2293.6|0
1644384010000|2022-02-09 05:20:10|2295.12|2293.62|2295.21|2293.71|2295.21|2293.71|2295.12|2293.62|0
1644384020000|2022-02-09 05:20:20|2295.17|2293.67|2295.12|2293.62|2295.17|2293.67|2295.1|2293.6|0
1644384030000|2022-02-09 05:20:30|2295.02|2293.52|2295.23|2293.73|2295.23|2293.73|2295.02|2293.52|0
1644384060000|2022-02-09 05:21:00|2295.3|2293.8|2295.66|2294.16|2295.66|2294.16|2295.3|2293.8|0
1644384080000|2022-02-09 05:21:20|2295.59|2294.09|2295.45|2293.95|2295.59|2294.09|2295.45|2293.95|0
1644384100000|2022-02-09 05:21:40|2295.44|2293.94|2295.44|2293.94|2295.44|2293.94|2295.44|2293.94|0
1644384110000|2022-02-09 05:21:50|2295.41|2293.91|2295.41|2293.91|2295.41|2293.91|2295.41|2293.91|0
1644384120000|2022-02-09 05:22:00|2295.4|2293.9|2295.41|2293.91|2295.41|2293.91|2295.4|2293.9|0
1644384140000|2022-02-09 05:22:20|2295.39|2293.89|2295.18|2293.68|2295.39|2293.89|2295.18|2293.68|0
1644384150000|2022-02-09 05:22:30|2295.17|2293.67|2295.18|2293.68|2295.18|2293.68|2295.17|2293.67|0
1644384160000|2022-02-09 05:22:40|2295.21|2293.71|2295.17|2293.67|2295.27|2293.77|2295.17|2293.67|0
1644384170000|2022-02-09 05:22:50|2295.18|2293.68|2295.39|2293.89|2295.39|2293.89|2295.18|2293.68|0
1644384180000|2022-02-09 05:23:00|2295.43|2293.93|2295.48|2293.98|2295.48|2293.98|2295.43|2293.93|0
1644384190000|2022-02-09 05:23:10|2295.49|2293.99|2295.61|2294.11|2295.63|2294.13|2295.49|2293.99|0
1644384240000|2022-02-09 05:24:00|2295.6|2294.1|2295.61|2294.11|2295.61|2294.11|2295.6|2294.1|0
1644384250000|2022-02-09 05:24:10|2295.6|2294.1|2295.6|2294.1|2295.6|2294.1|2295.6|2294.1|0
1644384260000|2022-02-09 05:24:20|2295.61|2294.11|2295.61|2294.11|2295.61|2294.11|2295.61|2294.11|0
1644384270000|2022-02-09 05:24:30|2295.6|2294.1|2295.61|2294.11|2295.61|2294.11|2295.6|2294.1|0
1644384280000|2022-02-09 05:24:40|2295.58|2294.08|2295.39|2293.89|2295.58|2294.08|2295.39|2293.89|0
1644384290000|2022-02-09 05:24:50|2295.38|2293.88|2295.39|2293.89|2295.39|2293.89|2295.38|2293.88|0
1644384310000|2022-02-09 05:25:10|2295.38|2293.88|2295.38|2293.88|2295.38|2293.88|2295.38|2293.88|0
1644384320000|2022-02-09 05:25:20|2295.39|2293.89|2295.6|2294.1|2295.6|2294.1|2295.39|2293.89|0
1644384330000|2022-02-09 05:25:30|2295.59|2294.09|2295.59|2294.09|2295.59|2294.09|2295.59|2294.09|0
1644384340000|2022-02-09 05:25:40|2295.6|2294.1|2295.59|2294.09|2295.6|2294.1|2295.59|2294.09|0
1644384350000|2022-02-09 05:25:50|2295.6|2294.1|2295.59|2294.09|2295.6|2294.1|2295.59|2294.09|0
1644384360000|2022-02-09 05:26:00|2295.6|2294.1|2295.6|2294.1|2295.6|2294.1|2295.6|2294.1|0
1644384400000|2022-02-09 05:26:40|2295.64|2294.14|2295.81|2294.31|2295.81|2294.31|2295.64|2294.14|0
1644384420000|2022-02-09 05:27:00|2295.8|2294.3|2295.81|2294.31|2295.81|2294.31|2295.79|2294.29|0
1644384450000|2022-02-09 05:27:30|2295.74|2294.24|2295.59|2294.09|2295.74|2294.24|2295.59|2294.09|0
1644384470000|2022-02-09 05:27:50|2295.52|2294.02|2295.47|2293.97|2295.52|2294.02|2295.38|2293.88|0
1644384480000|2022-02-09 05:28:00|2295.48|2293.98|2295.47|2293.97|2295.48|2293.98|2295.47|2293.97|0
1644384490000|2022-02-09 05:28:10|2295.59|2294.09|2295.84|2294.34|2295.94|2294.44|2295.59|2294.09|0
1644384510000|2022-02-09 05:28:30|2295.83|2294.33|2295.82|2294.32|2295.83|2294.33|2295.82|2294.32|0
1644384520000|2022-02-09 05:28:40|2295.83|2294.33|2295.83|2294.33|2295.84|2294.34|2295.82|2294.32|0
1644384530000|2022-02-09 05:28:50|2295.82|2294.32|2295.61|2294.11|2295.82|2294.32|2295.61|2294.11|0
1644384540000|2022-02-09 05:29:00|2295.63|2294.13|2295.84|2294.34|2295.84|2294.34|2295.63|2294.13|0
1644384590000|2022-02-09 05:29:50|2295.83|2294.33|2295.84|2294.34|2295.84|2294.34|2295.61|2294.11|0
1644384600000|2022-02-09 05:30:00|2295.82|2294.32|2295.82|2294.32|2295.84|2294.34|2295.82|2294.32|0
1644384610000|2022-02-09 05:30:10|2295.81|2294.31|2295.81|2294.31|2295.82|2294.32|2295.81|2294.31|0
1644384620000|2022-02-09 05:30:20|2295.82|2294.32|2295.82|2294.32|2295.82|2294.32|2295.81|2294.31|0
1644384630000|2022-02-09 05:30:30|2295.81|2294.31|2295.81|2294.31|2295.82|2294.32|2295.81|2294.31|0
1644384660000|2022-02-09 05:31:00|2295.74|2294.24|2295.6|2294.1|2295.74|2294.24|2295.39|2293.89|0
1644384670000|2022-02-09 05:31:10|2295.59|2294.09|2295.39|2293.89|2295.59|2294.09|2295.38|2293.88|0
1644384690000|2022-02-09 05:31:30|2295.38|2293.88|2295.38|2293.88|2295.38|2293.88|2295.38|2293.88|0
1644384700000|2022-02-09 05:31:40|2295.34|2293.84|2295.16|2293.66|2295.34|2293.84|2295.16|2293.66|0
1644384760000|2022-02-09 05:32:40|2295.13|2293.63|2295.14|2293.64|2295.14|2293.64|2294.93|2293.43|0
1644384770000|2022-02-09 05:32:50|2295.16|2293.66|2295.14|2293.64|2295.16|2293.66|2295.14|2293.64|0
1644384780000|2022-02-09 05:33:00|2295.16|2293.66|2295.38|2293.88|2295.38|2293.88|2295.14|2293.64|0
1644384800000|2022-02-09 05:33:20|2295.37|2293.87|2295.45|2293.95|2295.45|2293.95|2295.36|2293.86|0
1644384810000|2022-02-09 05:33:30|2295.42|2293.92|2295.36|2293.86|2295.42|2293.92|2295.36|2293.86|0
1644384820000|2022-02-09 05:33:40|2295.4|2293.9|2295.36|2293.86|2295.45|2293.95|2295.36|2293.86|0
1644384860000|2022-02-09 05:34:20|2295.45|2293.95|2295.36|2293.86|2295.47|2293.97|2295.36|2293.86|0
1644384900000|2022-02-09 05:35:00|2295.29|2293.79|2295.13|2293.63|2295.29|2293.79|2295.13|2293.63|0
1644384910000|2022-02-09 05:35:10|2295.14|2293.64|2295.14|2293.64|2295.14|2293.64|2295.13|2293.63|0
1644384920000|2022-02-09 05:35:20|2295.13|2293.63|2295.13|2293.63|2295.13|2293.63|2295.13|2293.63|0
1644384940000|2022-02-09 05:35:40|2295.12|2293.62|2295.11|2293.61|2295.12|2293.62|2295.11|2293.61|0
1644384950000|2022-02-09 05:35:50|2295.04|2293.54|2294.9|2293.4|2295.04|2293.54|2294.9|2293.4|0
1644384960000|2022-02-09 05:36:00|2294.92|2293.42|2295.11|2293.61|2295.11|2293.61|2294.92|2293.42|0
1644384970000|2022-02-09 05:36:10|2295.13|2293.63|2295.12|2293.62|2295.13|2293.63|2295.11|2293.61|0
1644384980000|2022-02-09 05:36:20|2295.11|2293.61|2295.11|2293.61|2295.11|2293.61|2295.11|2293.61|0
1644385010000|2022-02-09 05:36:50|2295.12|2293.62|2295.12|2293.62|2295.12|2293.62|2295.11|2293.61|0
1644385020000|2022-02-09 05:37:00|2295.11|2293.61|2295.13|2293.63|2295.13|2293.63|2295.11|2293.61|0
1644385030000|2022-02-09 05:37:10|2295.14|2293.64|2295.35|2293.85|2295.35|2293.85|2295.14|2293.64|0
1644385040000|2022-02-09 05:37:20|2295.34|2293.84|2295.43|2293.93|2295.44|2293.94|2295.34|2293.84|0
1644385050000|2022-02-09 05:37:30|2295.34|2293.84|2295.34|2293.84|2295.34|2293.84|2295.34|2293.84|0
1644385060000|2022-02-09 05:37:40|2295.37|2293.87|2295.44|2293.94|2295.44|2293.94|2295.37|2293.87|0
1644385070000|2022-02-09 05:37:50|2295.47|2293.97|2295.54|2294.04|2295.56|2294.06|2295.47|2293.97|0
1644385080000|2022-02-09 05:38:00|2295.53|2294.03|2295.31|2293.81|2295.54|2294.04|2295.31|2293.81|0
1644385090000|2022-02-09 05:38:10|2295.32|2293.82|2295.32|2293.82|2295.32|2293.82|2295.31|2293.81|0
1644385100000|2022-02-09 05:38:20|2295.31|2293.81|2295.32|2293.82|2295.32|2293.82|2295.3|2293.8|0
1644385110000|2022-02-09 05:38:30|2295.33|2293.83|2295.33|2293.83|2295.33|2293.83|2295.32|2293.82|0
1644385130000|2022-02-09 05:38:50|2295.36|2293.86|2295.57|2294.07|2295.57|2294.07|2295.36|2293.86|0
1644385140000|2022-02-09 05:39:00|2295.55|2294.05|2295.32|2293.82|2295.55|2294.05|2295.32|2293.82|0
1644385150000|2022-02-09 05:39:10|2295.33|2293.83|2295.33|2293.83|2295.33|2293.83|2295.33|2293.83|0
1644385160000|2022-02-09 05:39:20|2295.32|2293.82|2295.33|2293.83|2295.33|2293.83|2295.32|2293.82|0
1644385170000|2022-02-09 05:39:30|2295.32|2293.82|2295.33|2293.83|2295.33|2293.83|2295.32|2293.82|0
1644385190000|2022-02-09 05:39:50|2295.32|2293.82|2295.32|2293.82|2295.32|2293.82|2295.32|2293.82|0
1644385210000|2022-02-09 05:40:10|2295.3|2293.8|2295.3|2293.8|2295.3|2293.8|2295.3|2293.8|0
1644385220000|2022-02-09 05:40:20|2295.24|2293.74|2295.24|2293.74|2295.24|2293.74|2295.24|2293.74|0
1644385240000|2022-02-09 05:40:40|2295.26|2293.76|2295.26|2293.76|2295.26|2293.76|2295.26|2293.76|0
1644385250000|2022-02-09 05:40:50|2295.24|2293.74|2295.24|2293.74|2295.24|2293.74|2295.24|2293.74|0
1644385260000|2022-02-09 05:41:00|2295.26|2293.76|2295.26|2293.76|2295.26|2293.76|2295.24|2293.74|0
1644385270000|2022-02-09 05:41:10|2295.24|2293.74|2295.24|2293.74|2295.26|2293.76|2295.24|2293.74|0
1644385280000|2022-02-09 05:41:20|2295.17|2293.67|2295.03|2293.53|2295.17|2293.67|2295.03|2293.53|0
1644385290000|2022-02-09 05:41:30|2295.05|2293.55|2295.26|2293.76|2295.26|2293.76|2295.05|2293.55|0
1644385300000|2022-02-09 05:41:40|2295.25|2293.75|2295.26|2293.76|2295.26|2293.76|2295.25|2293.75|0
1644385370000|2022-02-09 05:42:50|2295.27|2293.77|2295.27|2293.77|2295.27|2293.77|2295.26|2293.76|0
1644385390000|2022-02-09 05:43:10|2295.28|2293.78|2295.28|2293.78|2295.28|2293.78|2295.28|2293.78|0
1644385410000|2022-02-09 05:43:30|2295.27|2293.77|2295.27|2293.77|2295.27|2293.77|2295.27|2293.77|0
1644385420000|2022-02-09 05:43:40|2295.28|2293.78|2295.28|2293.78|2295.28|2293.78|2295.27|2293.77|0
1644385430000|2022-02-09 05:43:50|2295.27|2293.77|2295.28|2293.78|2295.28|2293.78|2295.27|2293.77|0
1644385440000|2022-02-09 05:44:00|2295.3|2293.8|2295.3|2293.8|2295.3|2293.8|2295.28|2293.78|0
1644385450000|2022-02-09 05:44:10|2295.37|2293.87|2295.53|2294.03|2295.53|2294.03|2295.37|2293.87|0
1644385460000|2022-02-09 05:44:20|2295.52|2294.02|2295.53|2294.03|2295.53|2294.03|2295.52|2294.02|0
1644385470000|2022-02-09 05:44:30|2295.6|2294.1|2295.76|2294.26|2295.76|2294.26|2295.6|2294.1|0
1644385480000|2022-02-09 05:44:40|2295.69|2294.19|2295.77|2294.27|2295.77|2294.27|2295.55|2294.05|0
1644385490000|2022-02-09 05:44:50|2295.76|2294.26|2295.77|2294.27|2295.77|2294.27|2295.76|2294.26|0
1644385500000|2022-02-09 05:45:00|2295.84|2294.34|2295.99|2294.49|2295.99|2294.49|2295.84|2294.34|0
1644385510000|2022-02-09 05:45:10|2296.01|2294.51|2296.22|2294.72|2296.22|2294.72|2296.01|2294.51|0
1644385520000|2022-02-09 05:45:20|2296.23|2294.73|2296.23|2294.73|2296.23|2294.73|2296.23|2294.73|0
1644385530000|2022-02-09 05:45:30|2296.22|2294.72|2296.22|2294.72|2296.23|2294.73|2296.22|2294.72|0
1644385550000|2022-02-09 05:45:50|2296.23|2294.73|2296.1|2294.6|2296.23|2294.73|2295.99|2294.49|0
1644385560000|2022-02-09 05:46:00|2296.06|2294.56|2296.01|2294.51|2296.06|2294.56|2296.01|2294.51|0
1644385600000|2022-02-09 05:46:40|2296.02|2294.52|2296.02|2294.52|2296.02|2294.52|2296.02|2294.52|0
1644385620000|2022-02-09 05:47:00|2295.99|2294.49|2295.54|2294.04|2295.99|2294.49|2295.54|2294.04|0
1644385630000|2022-02-09 05:47:10|2295.61|2294.11|2295.77|2294.27|2295.78|2294.28|2295.61|2294.11|0
1644385640000|2022-02-09 05:47:20|2295.75|2294.25|2295.76|2294.26|2295.76|2294.26|2295.75|2294.25|0
1644385650000|2022-02-09 05:47:30|2295.77|2294.27|2295.75|2294.25|2295.77|2294.27|2295.75|2294.25|0
1644385660000|2022-02-09 05:47:40|2295.74|2294.24|2295.74|2294.24|2295.74|2294.24|2295.74|2294.24|0
1644385680000|2022-02-09 05:48:00|2295.75|2294.25|2295.77|2294.27|2295.77|2294.27|2295.75|2294.25|0
1644385690000|2022-02-09 05:48:10|2295.76|2294.26|2295.75|2294.25|2295.77|2294.27|2295.75|2294.25|0
1644385700000|2022-02-09 05:48:20|2295.74|2294.24|2295.74|2294.24|2295.75|2294.25|2295.74|2294.24|0
1644385720000|2022-02-09 05:48:40|2295.75|2294.25|2295.53|2294.03|2295.75|2294.25|2295.53|2294.03|0
1644385730000|2022-02-09 05:48:50|2295.54|2294.04|2295.75|2294.25|2295.75|2294.25|2295.53|2294.03|0
1644385740000|2022-02-09 05:49:00|2295.74|2294.24|2295.74|2294.24|2295.74|2294.24|2295.74|2294.24|0
1644385760000|2022-02-09 05:49:20|2295.73|2294.23|2295.73|2294.23|2295.73|2294.23|2295.73|2294.23|0
1644385770000|2022-02-09 05:49:30|2295.74|2294.24|2295.72|2294.22|2295.74|2294.24|2295.72|2294.22|0
1644385780000|2022-02-09 05:49:40|2295.71|2294.21|2295.5|2294|2295.72|2294.22|2295.49|2293.99|0
1644385790000|2022-02-09 05:49:50|2295.51|2294.01|2295.5|2294|2295.52|2294.02|2295.5|2294|0
1644385800000|2022-02-09 05:50:00|2295.51|2294.01|2295.52|2294.02|2295.52|2294.02|2295.5|2294|0
1644385810000|2022-02-09 05:50:10|2295.55|2294.05|2295.6|2294.1|2295.61|2294.11|2295.51|2294.01|0
1644385820000|2022-02-09 05:50:20|2295.61|2294.11|2295.72|2294.22|2295.74|2294.24|2295.61|2294.11|0
1644385860000|2022-02-09 05:51:00|2295.66|2294.16|2295.5|2294|2295.66|2294.16|2295.49|2293.99|0
1644385900000|2022-02-09 05:51:40|2295.52|2294.02|2295.52|2294.02|2295.52|2294.02|2295.52|2294.02|0
1644385910000|2022-02-09 05:51:50|2295.51|2294.01|2295.52|2294.02|2295.52|2294.02|2295.51|2294.01|0
1644385920000|2022-02-09 05:52:00|2295.53|2294.03|2295.53|2294.03|2295.53|2294.03|2295.53|2294.03|0
1644385940000|2022-02-09 05:52:20|2295.54|2294.04|2295.54|2294.04|2295.54|2294.04|2295.54|2294.04|0
1644385950000|2022-02-09 05:52:30|2295.53|2294.03|2295.53|2294.03|2295.53|2294.03|2295.53|2294.03|0
1644385960000|2022-02-09 05:52:40|2295.52|2294.02|2295.53|2294.03|2295.53|2294.03|2295.52|2294.02|0
1644385980000|2022-02-09 05:53:00|2295.52|2294.02|2295.52|2294.02|2295.52|2294.02|2295.52|2294.02|0
1644386000000|2022-02-09 05:53:20|2295.5|2294|2295.29|2293.79|2295.5|2294|2295.29|2293.79|0
1644386010000|2022-02-09 05:53:30|2295.28|2293.78|2295.28|2293.78|2295.28|2293.78|2295.28|2293.78|0
1644386020000|2022-02-09 05:53:40|2295.27|2293.77|2295.28|2293.78|2295.28|2293.78|2295.27|2293.77|0
1644386030000|2022-02-09 05:53:50|2295.27|2293.77|2295.27|2293.77|2295.27|2293.77|2295.27|2293.77|0
1644386040000|2022-02-09 05:54:00|2295.25|2293.75|2295.04|2293.54|2295.25|2293.75|2295.04|2293.54|0
1644386050000|2022-02-09 05:54:10|2295.03|2293.53|2295.01|2293.51|2295.03|2293.53|2295|2293.5|0
1644386080000|2022-02-09 05:54:40|2295.03|2293.53|2295.24|2293.74|2295.25|2293.75|2295.03|2293.53|0
1644386090000|2022-02-09 05:54:50|2295.23|2293.73|2295.24|2293.74|2295.24|2293.74|2295.23|2293.73|0
1644386100000|2022-02-09 05:55:00|2295.22|2293.72|2295|2293.5|2295.22|2293.72|2295|2293.5|0
1644386110000|2022-02-09 05:55:10|2295.03|2293.53|2295.03|2293.53|2295.03|2293.53|2295.02|2293.52|0
1644386120000|2022-02-09 05:55:20|2295.02|2293.52|2295.02|2293.52|2295.02|2293.52|2295.02|2293.52|0
1644386130000|2022-02-09 05:55:30|2295.01|2293.51|2295.03|2293.53|2295.03|2293.53|2295|2293.5|0
1644386140000|2022-02-09 05:55:40|2295.02|2293.52|2295.03|2293.53|2295.03|2293.53|2295.02|2293.52|0
1644386150000|2022-02-09 05:55:50|2295.04|2293.54|2295.25|2293.75|2295.25|2293.75|2295.04|2293.54|0
1644386160000|2022-02-09 05:56:00|2295.26|2293.76|2295.26|2293.76|2295.28|2293.78|2295.14|2293.64|0
1644386170000|2022-02-09 05:56:10|2295.25|2293.75|2295.25|2293.75|2295.25|2293.75|2295.25|2293.75|0
1644386190000|2022-02-09 05:56:30|2295.18|2293.68|2295.03|2293.53|2295.18|2293.68|2295.03|2293.53|0
1644386200000|2022-02-09 05:56:40|2295.02|2293.52|2295.03|2293.53|2295.03|2293.53|2295.02|2293.52|0
1644386210000|2022-02-09 05:56:50|2295.04|2293.54|2295.04|2293.54|2295.04|2293.54|2295.04|2293.54|0
1644386220000|2022-02-09 05:57:00|2295.11|2293.61|2295.27|2293.77|2295.27|2293.77|2295.11|2293.61|0
1644386230000|2022-02-09 05:57:10|2295.26|2293.76|2295.25|2293.75|2295.27|2293.77|2295.13|2293.63|0
1644386240000|2022-02-09 05:57:20|2295.22|2293.72|2295.01|2293.51|2295.25|2293.75|2295.01|2293.51|0
1644386250000|2022-02-09 05:57:30|2295.22|2293.72|2295.22|2293.72|2295.22|2293.72|2295.22|2293.72|0
1644386260000|2022-02-09 05:57:40|2295.21|2293.71|2295.22|2293.72|2295.22|2293.72|2295.21|2293.71|0
1644386270000|2022-02-09 05:57:50|2295.21|2293.71|2295.22|2293.72|2295.22|2293.72|2295.21|2293.71|0
1644386280000|2022-02-09 05:58:00|2295.21|2293.71|2295.09|2293.59|2295.21|2293.71|2295.09|2293.59|0
1644386290000|2022-02-09 05:58:10|2295.06|2293.56|2294.87|2293.37|2295.06|2293.56|2294.86|2293.36|0
1644386300000|2022-02-09 05:58:20|2294.99|2293.49|2294.87|2293.37|2294.99|2293.49|2294.87|2293.37|0
1644386310000|2022-02-09 05:58:30|2294.9|2293.4|2294.87|2293.37|2294.99|2293.49|2294.87|2293.37|0
1644386320000|2022-02-09 05:58:40|2294.83|2293.33|2294.87|2293.37|2294.87|2293.37|2294.78|2293.28|0
1644386340000|2022-02-09 05:59:00|2294.86|2293.36|2294.87|2293.37|2294.87|2293.37|2294.86|2293.36|0
1644386360000|2022-02-09 05:59:20|2294.83|2293.33|2294.55|2293.05|2294.83|2293.33|2294.55|2293.05|0
1644386370000|2022-02-09 05:59:30|2294.57|2293.07|2294.57|2293.07|2294.57|2293.07|2294.57|2293.07|0
1644386380000|2022-02-09 05:59:40|2294.64|2293.14|2294.55|2293.05|2294.78|2293.28|2294.55|2293.05|0
1644386390000|2022-02-09 05:59:50|2294.59|2293.09|2294.61|2293.11|2294.64|2293.14|2294.55|2293.05|0
1644386400000|2022-02-09 06:00:00|2294.55|2293.05|2294.67|2293.17|2294.67|2293.17|2294.55|2293.05|0
1644386410000|2022-02-09 06:00:10|2294.64|2293.14|2294.36|2292.86|2294.64|2293.14|2294.35|2292.85|0
1644386420000|2022-02-09 06:00:20|2294.37|2292.87|2294.58|2293.08|2294.6|2293.1|2294.37|2292.87|0
1644386430000|2022-02-09 06:00:30|2294.55|2293.05|2294.58|2293.08|2294.58|2293.08|2294.45|2292.95|0
1644386440000|2022-02-09 06:00:40|2294.57|2293.07|2294.57|2293.07|2294.57|2293.07|2294.57|2293.07|0
1644386450000|2022-02-09 06:00:50|2294.61|2293.11|2294.78|2293.28|2294.8|2293.3|2294.61|2293.11|0
1644386460000|2022-02-09 06:01:00|2294.8|2293.3|2294.57|2293.07|2294.8|2293.3|2294.57|2293.07|0
1644386470000|2022-02-09 06:01:10|2294.56|2293.06|2294.57|2293.07|2294.57|2293.07|2294.56|2293.06|0
1644386480000|2022-02-09 06:01:20|2294.58|2293.08|2294.45|2292.95|2294.68|2293.18|2294.45|2292.95|0
1644386490000|2022-02-09 06:01:30|2294.46|2292.96|2294.59|2293.09|2294.59|2293.09|2294.46|2292.96|0
1644386510000|2022-02-09 06:01:50|2294.66|2293.16|2294.82|2293.32|2295.03|2293.53|2294.66|2293.16|0
1644386520000|2022-02-09 06:02:00|2294.81|2293.31|2294.82|2293.32|2294.82|2293.32|2294.81|2293.31|0
1644386530000|2022-02-09 06:02:10|2294.81|2293.31|2294.81|2293.31|2294.81|2293.31|2294.81|2293.31|0
1644386560000|2022-02-09 06:02:40|2294.8|2293.3|2294.6|2293.1|2294.8|2293.3|2294.59|2293.09|0
1644386570000|2022-02-09 06:02:50|2294.61|2293.11|2294.62|2293.12|2294.62|2293.12|2294.6|2293.1|0
1644386580000|2022-02-09 06:03:00|2294.6|2293.1|2294.6|2293.1|2294.62|2293.12|2294.59|2293.09|0
1644386590000|2022-02-09 06:03:10|2294.61|2293.11|2294.6|2293.1|2294.62|2293.12|2294.6|2293.1|0
1644386600000|2022-02-09 06:03:20|2294.59|2293.09|2294.59|2293.09|2294.59|2293.09|2294.59|2293.09|0
1644386610000|2022-02-09 06:03:30|2294.6|2293.1|2294.6|2293.1|2294.6|2293.1|2294.6|2293.1|0
1644386620000|2022-02-09 06:03:40|2294.61|2293.11|2294.59|2293.09|2294.61|2293.11|2294.59|2293.09|0
1644386630000|2022-02-09 06:03:50|2294.55|2293.05|2294.36|2292.86|2294.55|2293.05|2294.36|2292.86|0
1644386640000|2022-02-09 06:04:00|2294.4|2292.9|2294.59|2293.09|2294.59|2293.09|2294.4|2292.9|0
1644386660000|2022-02-09 06:04:20|2294.62|2293.12|2294.59|2293.09|2294.68|2293.18|2294.59|2293.09|0
1644386680000|2022-02-09 06:04:40|2294.6|2293.1|2294.6|2293.1|2294.69|2293.19|2294.6|2293.1|0
1644386700000|2022-02-09 06:05:00|2294.69|2293.19|2294.82|2293.32|2294.82|2293.32|2294.6|2293.1|0
1644386710000|2022-02-09 06:05:10|2294.81|2293.31|2294.71|2293.21|2294.81|2293.31|2294.6|2293.1|0
1644386720000|2022-02-09 06:05:20|2294.69|2293.19|2294.82|2293.32|2294.82|2293.32|2294.6|2293.1|0
1644386730000|2022-02-09 06:05:30|2294.78|2293.28|2294.71|2293.21|2294.82|2293.32|2294.69|2293.19|0
1644386740000|2022-02-09 06:05:40|2294.74|2293.24|2294.71|2293.21|2294.82|2293.32|2294.71|2293.21|0
1644386750000|2022-02-09 06:05:50|2294.67|2293.17|2294.62|2293.12|2294.67|2293.17|2294.61|2293.11|0
1644386760000|2022-02-09 06:06:00|2294.61|2293.11|2294.62|2293.12|2294.62|2293.12|2294.61|2293.11|0
1644386800000|2022-02-09 06:06:40|2294.68|2293.18|2294.82|2293.32|2294.82|2293.32|2294.68|2293.18|0
1644386820000|2022-02-09 06:07:00|2294.81|2293.31|2294.81|2293.31|2294.81|2293.31|2294.81|2293.31|0
1644386860000|2022-02-09 06:07:40|2294.67|2293.17|2294.58|2293.08|2294.67|2293.17|2294.35|2292.85|0
1644386870000|2022-02-09 06:07:50|2294.57|2293.07|2294.57|2293.07|2294.57|2293.07|2294.57|2293.07|0
1644386880000|2022-02-09 06:08:00|2294.59|2293.09|2294.67|2293.17|2294.68|2293.18|2294.57|2293.07|0
1644386890000|2022-02-09 06:08:10|2294.64|2293.14|2294.57|2293.07|2294.67|2293.17|2294.57|2293.07|0
1644386900000|2022-02-09 06:08:20|2294.58|2293.08|2294.57|2293.07|2294.59|2293.09|2294.57|2293.07|0
1644386910000|2022-02-09 06:08:30|2294.58|2293.08|2294.57|2293.07|2294.58|2293.08|2294.57|2293.07|0
1644386940000|2022-02-09 06:09:00|2294.56|2293.06|2294.57|2293.07|2294.57|2293.07|2294.56|2293.06|0
1644386950000|2022-02-09 06:09:10|2294.59|2293.09|2294.59|2293.09|2294.59|2293.09|2294.59|2293.09|0
1644386960000|2022-02-09 06:09:20|2294.56|2293.06|2294.57|2293.07|2294.59|2293.09|2294.56|2293.06|0
1644386970000|2022-02-09 06:09:30|2294.59|2293.09|2294.59|2293.09|2294.59|2293.09|2294.59|2293.09|0
1644386980000|2022-02-09 06:09:40|2294.56|2293.06|2294.44|2292.94|2294.56|2293.06|2294.44|2292.94|0
1644387000000|2022-02-09 06:10:00|2294.41|2292.91|2294.44|2292.94|2294.44|2292.94|2294.34|2292.84|0
1644387010000|2022-02-09 06:10:10|2294.43|2292.93|2294.44|2292.94|2294.44|2292.94|2294.43|2292.93|0
1644387020000|2022-02-09 06:10:20|2294.35|2292.85|2294.44|2292.94|2294.44|2292.94|2294.35|2292.85|0
1644387030000|2022-02-09 06:10:30|2294.47|2292.97|2294.57|2293.07|2294.57|2293.07|2294.47|2292.97|0
1644387040000|2022-02-09 06:10:40|2294.56|2293.06|2294.56|2293.06|2294.57|2293.07|2294.56|2293.06|0
1644387050000|2022-02-09 06:10:50|2294.57|2293.07|2294.57|2293.07|2294.57|2293.07|2294.56|2293.06|0
1644387060000|2022-02-09 06:11:00|2294.56|2293.06|2294.56|2293.06|2294.57|2293.07|2294.56|2293.06|0
1644387070000|2022-02-09 06:11:10|2294.44|2292.94|2294.34|2292.84|2294.44|2292.94|2294.34|2292.84|0
1644387080000|2022-02-09 06:11:20|2294.35|2292.85|2294.34|2292.84|2294.35|2292.85|2294.34|2292.84|0
1644387090000|2022-02-09 06:11:30|2294.35|2292.85|2294.34|2292.84|2294.35|2292.85|2294.34|2292.84|0
1644387100000|2022-02-09 06:11:40|2294.32|2292.82|2294.31|2292.81|2294.32|2292.82|2294.31|2292.81|0
1644387110000|2022-02-09 06:11:50|2294.1|2292.6|2294.4|2292.9|2294.4|2292.9|2294.1|2292.6|0
1644387120000|2022-02-09 06:12:00|2294.36|2292.86|2294.28|2292.78|2294.4|2292.9|2294.28|2292.78|0
1644387130000|2022-02-09 06:12:10|2294.07|2292.57|2293.83|2292.33|2294.07|2292.57|2293.83|2292.33|0
1644387140000|2022-02-09 06:12:20|2293.85|2292.35|2293.62|2292.12|2293.94|2292.44|2293.62|2292.12|0
1644387150000|2022-02-09 06:12:30|2293.64|2292.14|2293.64|2292.14|2293.64|2292.14|2293.62|2292.12|0
1644387170000|2022-02-09 06:12:50|2293.6|2292.1|2293.65|2292.15|2293.65|2292.15|2293.51|2292.01|0
1644387180000|2022-02-09 06:13:00|2293.64|2292.14|2293.65|2292.15|2293.65|2292.15|2293.64|2292.14|0
1644387190000|2022-02-09 06:13:10|2293.64|2292.14|2293.67|2292.17|2293.67|2292.17|2293.64|2292.14|0
1644387200000|2022-02-09 06:13:20|2293.68|2292.18|2293.89|2292.39|2293.89|2292.39|2293.68|2292.18|0
1644387210000|2022-02-09 06:13:30|2293.83|2292.33|2293.83|2292.33|2293.83|2292.33|2293.83|2292.33|0
1644387220000|2022-02-09 06:13:40|2293.84|2292.34|2293.84|2292.34|2293.84|2292.34|2293.84|2292.34|0
1644387230000|2022-02-09 06:13:50|2293.83|2292.33|2293.83|2292.33|2293.84|2292.34|2293.83|2292.33|0
1644387240000|2022-02-09 06:14:00|2293.84|2292.34|2293.84|2292.34|2293.84|2292.34|2293.83|2292.33|0
1644387250000|2022-02-09 06:14:10|2293.93|2292.43|2293.84|2292.34|2293.95|2292.45|2293.84|2292.34|0
1644387260000|2022-02-09 06:14:20|2293.88|2292.38|2293.93|2292.43|2293.93|2292.43|2293.84|2292.34|0
1644387270000|2022-02-09 06:14:30|2293.9|2292.4|2293.82|2292.32|2293.9|2292.4|2293.82|2292.32|0
1644387290000|2022-02-09 06:14:50|2293.81|2292.31|2293.81|2292.31|2293.81|2292.31|2293.81|2292.31|0
1644387300000|2022-02-09 06:15:00|2293.82|2292.32|2293.82|2292.32|2293.82|2292.32|2293.82|2292.32|0
1644387320000|2022-02-09 06:15:20|2293.83|2292.33|2294.04|2292.54|2294.04|2292.54|2293.83|2292.33|0
1644387350000|2022-02-09 06:15:50|2294.05|2292.55|2294.49|2292.99|2294.49|2292.99|2294.05|2292.55|0
1644387360000|2022-02-09 06:16:00|2294.48|2292.98|2294.49|2292.99|2294.49|2292.99|2294.27|2292.77|0
1644387370000|2022-02-09 06:16:10|2294.5|2293|2294.48|2292.98|2294.5|2293|2294.48|2292.98|0
1644387380000|2022-02-09 06:16:20|2294.49|2292.99|2294.36|2292.86|2294.49|2292.99|2294.36|2292.86|0
1644387390000|2022-02-09 06:16:30|2294.32|2292.82|2294.36|2292.86|2294.36|2292.86|2294.27|2292.77|0
1644387410000|2022-02-09 06:16:50|2294.27|2292.77|2294.26|2292.76|2294.27|2292.77|2294.25|2292.75|0
1644387420000|2022-02-09 06:17:00|2294.27|2292.77|2294.27|2292.77|2294.27|2292.77|2294.27|2292.77|0
1644387430000|2022-02-09 06:17:10|2294.26|2292.76|2294.25|2292.75|2294.26|2292.76|2294.25|2292.75|0
1644387440000|2022-02-09 06:17:20|2294.24|2292.74|2294.01|2292.51|2294.24|2292.74|2294.01|2292.51|0
1644387450000|2022-02-09 06:17:30|2293.95|2292.45|2293.81|2292.31|2293.95|2292.45|2293.79|2292.29|0
1644387460000|2022-02-09 06:17:40|2293.8|2292.3|2293.8|2292.3|2293.8|2292.3|2293.8|2292.3|0
1644387470000|2022-02-09 06:17:50|2293.81|2292.31|2294.03|2292.53|2294.03|2292.53|2293.81|2292.31|0
1644387480000|2022-02-09 06:18:00|2294.02|2292.52|2294.01|2292.51|2294.02|2292.52|2294.01|2292.51|0
1644387490000|2022-02-09 06:18:10|2293.88|2292.38|2293.6|2292.1|2293.88|2292.38|2293.6|2292.1|0
1644387500000|2022-02-09 06:18:20|2293.61|2292.11|2293.61|2292.11|2293.61|2292.11|2293.61|2292.11|0
1644387510000|2022-02-09 06:18:30|2293.6|2292.1|2293.71|2292.21|2293.71|2292.21|2293.6|2292.1|0
1644387520000|2022-02-09 06:18:40|2293.91|2292.41|2293.9|2292.4|2293.91|2292.41|2293.81|2292.31|0
1644387530000|2022-02-09 06:18:50|2293.94|2292.44|2294.02|2292.52|2294.03|2292.53|2293.94|2292.44|0
1644387540000|2022-02-09 06:19:00|2294.09|2292.59|2294.23|2292.73|2294.23|2292.73|2294.09|2292.59|0
1644387550000|2022-02-09 06:19:10|2294.24|2292.74|2294.12|2292.62|2294.24|2292.74|2294.03|2292.53|0
1644387560000|2022-02-09 06:19:20|2294.03|2292.53|2294.13|2292.63|2294.13|2292.63|2294.01|2292.51|0
1644387570000|2022-02-09 06:19:30|2294.12|2292.62|2294.03|2292.53|2294.12|2292.62|2294.03|2292.53|0
1644387580000|2022-02-09 06:19:40|2294.1|2292.6|2294.24|2292.74|2294.24|2292.74|2294.1|2292.6|0
1644387590000|2022-02-09 06:19:50|2294.17|2292.67|2294.02|2292.52|2294.17|2292.67|2294.01|2292.51|0
1644387600000|2022-02-09 06:20:00|2294.03|2292.53|2294.22|2292.72|2294.22|2292.72|2294.01|2292.51|0
1644387610000|2022-02-09 06:20:10|2294.19|2292.69|2294.1|2292.6|2294.19|2292.69|2294.1|2292.6|0
1644387630000|2022-02-09 06:20:30|2294.07|2292.57|2294.01|2292.51|2294.07|2292.57|2294.01|2292.51|0
1644387640000|2022-02-09 06:20:40|2294.08|2292.58|2294.22|2292.72|2294.22|2292.72|2294.08|2292.58|0
1644387660000|2022-02-09 06:21:00|2294.1|2292.6|2294.09|2292.59|2294.1|2292.6|2294.09|2292.59|0
1644387670000|2022-02-09 06:21:10|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|0
1644387680000|2022-02-09 06:21:20|2294.09|2292.59|2294.09|2292.59|2294.09|2292.59|2294.09|2292.59|0
1644387700000|2022-02-09 06:21:40|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|2294.1|2292.6|0
1644387720000|2022-02-09 06:22:00|2294.14|2292.64|2294.44|2292.94|2294.44|2292.94|2294.1|2292.6|0
1644387730000|2022-02-09 06:22:10|2294.45|2292.95|2294.46|2292.96|2294.46|2292.96|2294.45|2292.95|0
1644387760000|2022-02-09 06:22:40|2294.47|2292.97|2294.4|2292.9|2294.47|2292.97|2294.4|2292.9|0
1644387770000|2022-02-09 06:22:50|2294.41|2292.91|2294.06|2292.56|2294.41|2292.91|2294.05|2292.55|0
1644387780000|2022-02-09 06:23:00|2294.1|2292.6|2294.19|2292.69|2294.19|2292.69|2294.1|2292.6|0
1644387790000|2022-02-09 06:23:10|2294.18|2292.68|2294.17|2292.67|2294.18|2292.68|2294.17|2292.67|0
1644387800000|2022-02-09 06:23:20|2294.1|2292.6|2293.95|2292.45|2294.1|2292.6|2293.95|2292.45|0
1644387810000|2022-02-09 06:23:30|2294.02|2292.52|2294.16|2292.66|2294.16|2292.66|2294.02|2292.52|0
1644387820000|2022-02-09 06:23:40|2294.09|2292.59|2293.94|2292.44|2294.09|2292.59|2293.94|2292.44|0
1644387830000|2022-02-09 06:23:50|2293.95|2292.45|2293.95|2292.45|2293.95|2292.45|2293.95|2292.45|0
1644387840000|2022-02-09 06:24:00|2293.94|2292.44|2293.94|2292.44|2293.94|2292.44|2293.94|2292.44|0
1644387850000|2022-02-09 06:24:10|2293.82|2292.32|2293.95|2292.45|2293.95|2292.45|2293.82|2292.32|0
1644387860000|2022-02-09 06:24:20|2293.96|2292.46|2294.17|2292.67|2294.17|2292.67|2293.96|2292.46|0
1644387870000|2022-02-09 06:24:30|2294.18|2292.68|2294.17|2292.67|2294.18|2292.68|2294.17|2292.67|0
1644387880000|2022-02-09 06:24:40|2294.18|2292.68|2294.18|2292.68|2294.18|2292.68|2294.18|2292.68|0
1644387890000|2022-02-09 06:24:50|2294.17|2292.67|2294.39|2292.89|2294.4|2292.9|2294.17|2292.67|0
1644387900000|2022-02-09 06:25:00|2294.4|2292.9|2294.4|2292.9|2294.4|2292.9|2294.38|2292.88|0
1644387910000|2022-02-09 06:25:10|2294.41|2292.91|2294.63|2293.13|2294.63|2293.13|2294.41|2292.91|0
1644387920000|2022-02-09 06:25:20|2294.64|2293.14|2294.84|2293.34|2294.86|2293.36|2294.64|2293.14|0
1644387930000|2022-02-09 06:25:30|2294.77|2293.27|2294.63|2293.13|2294.77|2293.27|2294.63|2293.13|0
1644387950000|2022-02-09 06:25:50|2294.62|2293.12|2294.84|2293.34|2294.84|2293.34|2294.62|2293.12|0
1644387970000|2022-02-09 06:26:10|2294.85|2293.35|2294.84|2293.34|2294.85|2293.35|2294.84|2293.34|0
1644387980000|2022-02-09 06:26:20|2294.85|2293.35|2294.84|2293.34|2294.85|2293.35|2294.63|2293.13|0
1644387990000|2022-02-09 06:26:30|2294.86|2293.36|2294.86|2293.36|2294.86|2293.36|2294.74|2293.24|0
1644388020000|2022-02-09 06:27:00|2294.85|2293.35|2294.85|2293.35|2294.85|2293.35|2294.85|2293.35|0
1644388030000|2022-02-09 06:27:10|2294.86|2293.36|2294.81|2293.31|2294.86|2293.36|2294.81|2293.31|0
1644388040000|2022-02-09 06:27:20|2294.72|2293.22|2294.62|2293.12|2294.72|2293.22|2294.61|2293.11|0
1644388060000|2022-02-09 06:27:40|2294.6|2293.1|2294.6|2293.1|2294.6|2293.1|2294.6|2293.1|0
1644388070000|2022-02-09 06:27:50|2294.59|2293.09|2294.37|2292.87|2294.59|2293.09|2294.37|2292.87|0
1644388080000|2022-02-09 06:28:00|2294.39|2292.89|2294.37|2292.87|2294.39|2292.89|2294.37|2292.87|0
1644388090000|2022-02-09 06:28:10|2294.3|2292.8|2294.38|2292.88|2294.38|2292.88|2294.16|2292.66|0
1644388100000|2022-02-09 06:28:20|2294.4|2292.9|2294.4|2292.9|2294.4|2292.9|2294.39|2292.89|0
1644388110000|2022-02-09 06:28:30|2294.39|2292.89|2294.39|2292.89|2294.4|2292.9|2294.38|2292.88|0
1644388120000|2022-02-09 06:28:40|2294.38|2292.88|2294.38|2292.88|2294.38|2292.88|2294.38|2292.88|0
1644388140000|2022-02-09 06:29:00|2294.4|2292.9|2294.39|2292.89|2294.4|2292.9|2294.38|2292.88|0
1644388150000|2022-02-09 06:29:10|2294.38|2292.88|2294.16|2292.66|2294.38|2292.88|2294.16|2292.66|0
1644388160000|2022-02-09 06:29:20|2294.17|2292.67|2294.16|2292.66|2294.17|2292.67|2294.16|2292.66|0
1644388170000|2022-02-09 06:29:30|2294.17|2292.67|2294.38|2292.88|2294.38|2292.88|2294.17|2292.67|0
1644388180000|2022-02-09 06:29:40|2294.4|2292.9|2294.41|2292.91|2294.41|2292.91|2294.38|2292.88|0
1644388190000|2022-02-09 06:29:50|2294.4|2292.9|2294.4|2292.9|2294.4|2292.9|2294.4|2292.9|0
1644388200000|2022-02-09 06:30:00|2294.41|2292.91|2294.65|2293.15|2294.65|2293.15|2294.41|2292.91|0
1644388220000|2022-02-09 06:30:20|2294.66|2293.16|2294.77|2293.27|2294.77|2293.27|2294.66|2293.16|0
1644388230000|2022-02-09 06:30:30|2294.76|2293.26|2295.09|2293.59|2295.09|2293.59|2294.67|2293.17|0
1644388240000|2022-02-09 06:30:40|2295.08|2293.58|2295.09|2293.59|2295.09|2293.59|2295.08|2293.58|0
1644388250000|2022-02-09 06:30:50|2295.08|2293.58|2295.08|2293.58|2295.09|2293.59|2295.08|2293.58|0
1644388260000|2022-02-09 06:31:00|2295.01|2293.51|2295.09|2293.59|2295.09|2293.59|2294.86|2293.36|0
1644388280000|2022-02-09 06:31:20|2295.08|2293.58|2295.18|2293.68|2295.3|2293.8|2295.08|2293.58|0
1644388290000|2022-02-09 06:31:30|2295.22|2293.72|2295.22|2293.72|2295.22|2293.72|2295.22|2293.72|0
1644388320000|2022-02-09 06:32:00|2295.19|2293.69|2294.92|2293.42|2295.22|2293.72|2294.92|2293.42|0
1644388340000|2022-02-09 06:32:20|2294.91|2293.41|2294.92|2293.42|2294.92|2293.42|2294.91|2293.41|0
1644388350000|2022-02-09 06:32:30|2294.91|2293.41|2294.92|2293.42|2294.92|2293.42|2294.91|2293.41|0
1644388360000|2022-02-09 06:32:40|2294.91|2293.41|2294.85|2293.35|2294.91|2293.41|2294.85|2293.35|0
1644388370000|2022-02-09 06:32:50|2294.86|2293.36|2294.86|2293.36|2294.86|2293.36|2294.86|2293.36|0
1644388400000|2022-02-09 06:33:20|2294.85|2293.35|2294.73|2293.23|2294.85|2293.35|2294.73|2293.23|0
1644388410000|2022-02-09 06:33:30|2294.7|2293.2|2294.64|2293.14|2294.7|2293.2|2294.63|2293.13|0
1644388420000|2022-02-09 06:33:40|2294.65|2293.15|2294.86|2293.36|2294.86|2293.36|2294.64|2293.14|0
1644388430000|2022-02-09 06:33:50|2294.85|2293.35|2294.86|2293.36|2294.86|2293.36|2294.85|2293.35|0
1644388460000|2022-02-09 06:34:20|2294.85|2293.35|2294.85|2293.35|2294.85|2293.35|2294.84|2293.34|0
1644388470000|2022-02-09 06:34:30|2294.84|2293.34|2294.85|2293.35|2294.85|2293.35|2294.84|2293.34|0
1644388480000|2022-02-09 06:34:40|2294.86|2293.36|2295.29|2293.79|2295.29|2293.79|2294.86|2293.36|0
1644388490000|2022-02-09 06:34:50|2295.3|2293.8|2295.3|2293.8|2295.3|2293.8|2295.3|2293.8|0
1644388500000|2022-02-09 06:35:00|2295.36|2293.86|2295.71|2294.21|2295.71|2294.21|2295.36|2293.86|0
1644388510000|2022-02-09 06:35:10|2295.7|2294.2|2295.71|2294.21|2295.71|2294.21|2295.7|2294.2|0
1644388520000|2022-02-09 06:35:20|2295.78|2294.28|2295.92|2294.42|2295.92|2294.42|2295.78|2294.28|0
1644388540000|2022-02-09 06:35:40|2295.85|2294.35|2295.71|2294.21|2295.85|2294.35|2295.7|2294.2|0
1644388590000|2022-02-09 06:36:30|2295.85|2294.35|2296.11|2294.61|2296.13|2294.63|2295.7|2294.2|0
1644388600000|2022-02-09 06:36:40|2296.12|2294.62|2296.34|2294.84|2296.34|2294.84|2296.12|2294.62|0
1644388610000|2022-02-09 06:36:50|2296.35|2294.85|2296.56|2295.06|2296.56|2295.06|2296.35|2294.85|0
1644388620000|2022-02-09 06:37:00|2296.63|2295.13|2297.2|2295.7|2297.2|2295.7|2296.63|2295.13|0
1644388630000|2022-02-09 06:37:10|2297.13|2295.63|2297.16|2295.66|2297.16|2295.66|2296.95|2295.45|0
1644388640000|2022-02-09 06:37:20|2297.13|2295.63|2296.94|2295.44|2297.13|2295.63|2296.94|2295.44|0
1644388650000|2022-02-09 06:37:30|2296.95|2295.45|2296.95|2295.45|2296.95|2295.45|2296.95|2295.45|0
1644388660000|2022-02-09 06:37:40|2296.94|2295.44|2296.98|2295.48|2296.98|2295.48|2296.94|2295.44|0
1644388670000|2022-02-09 06:37:50|2297.05|2295.55|2297.2|2295.7|2297.2|2295.7|2297.05|2295.55|0
1644388680000|2022-02-09 06:38:00|2297.27|2295.77|2297.65|2296.15|2297.65|2296.15|2297.27|2295.77|0
1644388690000|2022-02-09 06:38:10|2297.61|2296.11|2298.08|2296.58|2298.08|2296.58|2297.53|2296.03|0
1644388700000|2022-02-09 06:38:20|2298.11|2296.61|2298.08|2296.58|2298.29|2296.79|2298.08|2296.58|0
1644388710000|2022-02-09 06:38:30|2298.04|2296.54|2297.87|2296.37|2298.04|2296.54|2297.87|2296.37|0
1644388720000|2022-02-09 06:38:40|2297.86|2296.36|2297.86|2296.36|2297.86|2296.36|2297.86|2296.36|0
1644388740000|2022-02-09 06:39:00|2297.65|2296.15|2297.29|2295.79|2297.65|2296.15|2297.2|2295.7|0
1644388750000|2022-02-09 06:39:10|2297.26|2295.76|2297.41|2295.91|2297.41|2295.91|2297.2|2295.7|0
1644388760000|2022-02-09 06:39:20|2297.38|2295.88|2297.28|2295.78|2297.38|2295.88|2297.28|2295.78|0
1644388770000|2022-02-09 06:39:30|2297.25|2295.75|2297.18|2295.68|2297.25|2295.75|2297.18|2295.68|0
1644388790000|2022-02-09 06:39:50|2297.19|2295.69|2297.18|2295.68|2297.19|2295.69|2297.18|2295.68|0
1644388800000|2022-02-09 06:40:00|2297.19|2295.69|2297.18|2295.68|2297.19|2295.69|2297.18|2295.68|0
1644388810000|2022-02-09 06:40:10|2297.17|2295.67|2297.17|2295.67|2297.17|2295.67|2297.17|2295.67|0
1644388850000|2022-02-09 06:40:50|2297.24|2295.74|2297.15|2295.65|2297.37|2295.87|2297.15|2295.65|0
1644388860000|2022-02-09 06:41:00|2297.13|2295.63|2296.71|2295.21|2297.13|2295.63|2296.71|2295.21|0
1644388880000|2022-02-09 06:41:20|2296.78|2295.28|2296.92|2295.42|2296.93|2295.43|2296.78|2295.28|0
1644388900000|2022-02-09 06:41:40|2296.93|2295.43|2296.91|2295.41|2296.93|2295.43|2296.91|2295.41|0
1644388920000|2022-02-09 06:42:00|2296.85|2295.35|2296.72|2295.22|2296.85|2295.35|2296.71|2295.21|0
1644388930000|2022-02-09 06:42:10|2296.71|2295.21|2296.72|2295.22|2296.72|2295.22|2296.71|2295.21|0
1644388940000|2022-02-09 06:42:20|2296.71|2295.21|2296.71|2295.21|2296.72|2295.22|2296.71|2295.21|0
1644388950000|2022-02-09 06:42:30|2296.72|2295.22|2296.71|2295.21|2296.72|2295.22|2296.71|2295.21|0
1644388960000|2022-02-09 06:42:40|2296.7|2295.2|2296.7|2295.2|2296.7|2295.2|2296.7|2295.2|0
1644388970000|2022-02-09 06:42:50|2296.71|2295.21|2296.71|2295.21|2296.71|2295.21|2296.71|2295.21|0
1644388980000|2022-02-09 06:43:00|2296.72|2295.22|2296.72|2295.22|2296.72|2295.22|2296.72|2295.22|0
1644388990000|2022-02-09 06:43:10|2296.71|2295.21|2296.71|2295.21|2296.71|2295.21|2296.71|2295.21|0
1644389010000|2022-02-09 06:43:30|2296.72|2295.22|2296.71|2295.21|2296.72|2295.22|2296.71|2295.21|0
1644389020000|2022-02-09 06:43:40|2296.72|2295.22|2296.72|2295.22|2296.72|2295.22|2296.72|2295.22|0
1644389030000|2022-02-09 06:43:50|2296.71|2295.21|2296.71|2295.21|2296.71|2295.21|2296.71|2295.21|0
1644389040000|2022-02-09 06:44:00|2296.72|2295.22|2296.71|2295.21|2296.72|2295.22|2296.71|2295.21|0
1644389050000|2022-02-09 06:44:10|2296.64|2295.14|2296.5|2295|2296.64|2295.14|2296.5|2295|0
1644389070000|2022-02-09 06:44:30|2296.57|2295.07|2296.71|2295.21|2296.71|2295.21|2296.57|2295.07|0
1644389080000|2022-02-09 06:44:40|2296.74|2295.24|2296.93|2295.43|2296.93|2295.43|2296.74|2295.24|0
1644389100000|2022-02-09 06:45:00|2296.92|2295.42|2296.56|2295.06|2296.92|2295.42|2296.46|2294.96|0
1644389120000|2022-02-09 06:45:20|2296.53|2295.03|2296.48|2294.98|2296.53|2295.03|2296.47|2294.97|0
1644389140000|2022-02-09 06:45:40|2296.47|2294.97|2296.47|2294.97|2296.47|2294.97|2296.47|2294.97|0
1644389150000|2022-02-09 06:45:50|2296.48|2294.98|2296.69|2295.19|2296.69|2295.19|2296.48|2294.98|0
1644389160000|2022-02-09 06:46:00|2296.73|2295.23|2296.69|2295.19|2296.78|2295.28|2296.69|2295.19|0
1644389170000|2022-02-09 06:46:10|2296.71|2295.21|2296.91|2295.41|2296.93|2295.43|2296.71|2295.21|0
1644389180000|2022-02-09 06:46:20|2296.9|2295.4|2296.89|2295.39|2296.9|2295.4|2296.89|2295.39|0
1644389190000|2022-02-09 06:46:30|2296.82|2295.32|2296.67|2295.17|2296.82|2295.32|2296.67|2295.17|0
1644389200000|2022-02-09 06:46:40|2296.68|2295.18|2296.68|2295.18|2296.68|2295.18|2296.68|2295.18|0
1644389220000|2022-02-09 06:47:00|2296.67|2295.17|2296.44|2294.94|2296.67|2295.17|2296.44|2294.94|0
1644389230000|2022-02-09 06:47:10|2296.46|2294.96|2296.44|2294.94|2296.46|2294.96|2296.44|2294.94|0
1644389240000|2022-02-09 06:47:20|2296.46|2294.96|2296.47|2294.97|2296.47|2294.97|2296.46|2294.96|0
1644389260000|2022-02-09 06:47:40|2296.46|2294.96|2296.46|2294.96|2296.46|2294.96|2296.46|2294.96|0
1644389280000|2022-02-09 06:48:00|2296.47|2294.97|2296.47|2294.97|2296.47|2294.97|2296.47|2294.97|0
1644389300000|2022-02-09 06:48:20|2296.4|2294.9|2296.25|2294.75|2296.4|2294.9|2296.25|2294.75|0
1644389310000|2022-02-09 06:48:30|2296.26|2294.76|2296.36|2294.86|2296.48|2294.98|2296.26|2294.76|0
1644389320000|2022-02-09 06:48:40|2296.32|2294.82|2296.27|2294.77|2296.32|2294.82|2296.26|2294.76|0
1644389330000|2022-02-09 06:48:50|2296.26|2294.76|2296.26|2294.76|2296.26|2294.76|2296.26|2294.76|0
1644389340000|2022-02-09 06:49:00|2296.27|2294.77|2296.25|2294.75|2296.27|2294.77|2296.25|2294.75|0
1644389360000|2022-02-09 06:49:20|2296.23|2294.73|2296.23|2294.73|2296.23|2294.73|2296.23|2294.73|0
1644389370000|2022-02-09 06:49:30|2296.24|2294.74|2296.22|2294.72|2296.25|2294.75|2296.22|2294.72|0
1644389380000|2022-02-09 06:49:40|2296.21|2294.71|2295.98|2294.48|2296.21|2294.71|2295.97|2294.47|0
1644389390000|2022-02-09 06:49:50|2296.01|2294.51|2295.96|2294.46|2296.07|2294.57|2295.96|2294.46|0
1644389400000|2022-02-09 06:50:00|2295.95|2294.45|2295.96|2294.46|2295.96|2294.46|2295.95|2294.45|0
1644389410000|2022-02-09 06:50:10|2295.97|2294.47|2295.96|2294.46|2295.97|2294.47|2295.96|2294.46|0
1644389420000|2022-02-09 06:50:20|2295.97|2294.47|2295.96|2294.46|2295.97|2294.47|2295.96|2294.46|0
1644389430000|2022-02-09 06:50:30|2295.94|2294.44|2295.91|2294.41|2295.94|2294.44|2295.9|2294.4|0
1644389440000|2022-02-09 06:50:40|2295.92|2294.42|2295.85|2294.35|2295.92|2294.42|2295.85|2294.35|0
1644389450000|2022-02-09 06:50:50|2295.86|2294.36|2295.84|2294.34|2295.86|2294.36|2295.82|2294.32|0
1644389460000|2022-02-09 06:51:00|2295.82|2294.32|2295.63|2294.13|2295.84|2294.34|2295.63|2294.13|0
1644389470000|2022-02-09 06:51:10|2295.64|2294.14|2295.65|2294.15|2295.66|2294.16|2295.64|2294.14|0
1644389480000|2022-02-09 06:51:20|2295.66|2294.16|2295.66|2294.16|2295.66|2294.16|2295.64|2294.14|0
1644389490000|2022-02-09 06:51:30|2295.64|2294.14|2295.66|2294.16|2295.66|2294.16|2295.64|2294.14|0
1644389510000|2022-02-09 06:51:50|2295.64|2294.14|2295.64|2294.14|2295.64|2294.14|2295.64|2294.14|0
1644389520000|2022-02-09 06:52:00|2295.65|2294.15|2295.64|2294.14|2295.66|2294.16|2295.64|2294.14|0
1644389550000|2022-02-09 06:52:30|2295.66|2294.16|2295.45|2293.95|2295.66|2294.16|2295.44|2293.94|0
1644389560000|2022-02-09 06:52:40|2295.46|2293.96|2295.45|2293.95|2295.46|2293.96|2295.45|2293.95|0
1644389570000|2022-02-09 06:52:50|2295.38|2293.88|2295.23|2293.73|2295.38|2293.88|2295.23|2293.73|0
1644389580000|2022-02-09 06:53:00|2295.19|2293.69|2295.23|2293.73|2295.23|2293.73|2295.11|2293.61|0
1644389590000|2022-02-09 06:53:10|2295.24|2293.74|2295.24|2293.74|2295.24|2293.74|2295.23|2293.73|0
1644389600000|2022-02-09 06:53:20|2295.23|2293.73|2295.66|2294.16|2295.66|2294.16|2295.23|2293.73|0
1644389610000|2022-02-09 06:53:30|2295.73|2294.23|2295.87|2294.37|2295.88|2294.38|2295.73|2294.23|0
1644389620000|2022-02-09 06:53:40|2295.94|2294.44|2296.09|2294.59|2296.09|2294.59|2295.94|2294.44|0
1644389630000|2022-02-09 06:53:50|2296.12|2294.62|2296.31|2294.81|2296.31|2294.81|2296.12|2294.62|0
1644389640000|2022-02-09 06:54:00|2296.32|2294.82|2296.52|2295.02|2296.54|2295.04|2296.32|2294.82|0
1644389650000|2022-02-09 06:54:10|2296.54|2295.04|2296.52|2295.02|2296.54|2295.04|2296.52|2295.02|0
1644389660000|2022-02-09 06:54:20|2296.53|2295.03|2296.54|2295.04|2296.54|2295.04|2296.53|2295.03|0
1644389670000|2022-02-09 06:54:30|2296.47|2294.97|2296.33|2294.83|2296.47|2294.97|2296.33|2294.83|0
1644389680000|2022-02-09 06:54:40|2296.31|2294.81|2296.77|2295.27|2296.77|2295.27|2296.31|2294.81|0
1644389690000|2022-02-09 06:54:50|2296.78|2295.28|2296.79|2295.29|2296.79|2295.29|2296.77|2295.27|0
1644389700000|2022-02-09 06:55:00|2296.77|2295.27|2296.57|2295.07|2296.77|2295.27|2296.57|2295.07|0
1644389710000|2022-02-09 06:55:10|2296.58|2295.08|2296.57|2295.07|2296.58|2295.08|2296.57|2295.07|0
1644389720000|2022-02-09 06:55:20|2296.58|2295.08|2296.58|2295.08|2296.58|2295.08|2296.58|2295.08|0
1644389730000|2022-02-09 06:55:30|2296.57|2295.07|2296.57|2295.07|2296.57|2295.07|2296.57|2295.07|0
1644389750000|2022-02-09 06:55:50|2296.58|2295.08|2296.58|2295.08|2296.58|2295.08|2296.58|2295.08|0
1644389760000|2022-02-09 06:56:00|2296.57|2295.07|2296.56|2295.06|2296.57|2295.07|2296.55|2295.05|0
1644389770000|2022-02-09 06:56:10|2296.57|2295.07|2296.77|2295.27|2296.77|2295.27|2296.57|2295.07|0
1644389780000|2022-02-09 06:56:20|2296.7|2295.2|2296.57|2295.07|2296.7|2295.2|2296.57|2295.07|0
1644389790000|2022-02-09 06:56:30|2296.58|2295.08|2296.57|2295.07|2296.58|2295.08|2296.57|2295.07|0
1644389800000|2022-02-09 06:56:40|2296.58|2295.08|2296.57|2295.07|2296.58|2295.08|2296.57|2295.07|0
1644389820000|2022-02-09 06:57:00|2296.58|2295.08|2296.58|2295.08|2296.58|2295.08|2296.58|2295.08|0
1644389840000|2022-02-09 06:57:20|2296.57|2295.07|2296.57|2295.07|2296.58|2295.08|2296.57|2295.07|0
1644389850000|2022-02-09 06:57:30|2296.55|2295.05|2296.55|2295.05|2296.55|2295.05|2296.55|2295.05|0
1644389860000|2022-02-09 06:57:40|2296.56|2295.06|2296.34|2294.84|2296.56|2295.06|2296.34|2294.84|0
1644389870000|2022-02-09 06:57:50|2296.41|2294.91|2296.56|2295.06|2296.56|2295.06|2296.41|2294.91|0
1644389880000|2022-02-09 06:58:00|2296.55|2295.05|2296.23|2294.73|2296.55|2295.05|2296.23|2294.73|0
1644389890000|2022-02-09 06:58:10|2296.27|2294.77|2296.14|2294.64|2296.35|2294.85|2296.14|2294.64|0
1644389900000|2022-02-09 06:58:20|2296.15|2294.65|2296.15|2294.65|2296.15|2294.65|2296.15|2294.65|0
1644389910000|2022-02-09 06:58:30|2296.14|2294.64|2296.02|2294.52|2296.14|2294.64|2296.02|2294.52|0
1644389920000|2022-02-09 06:58:40|2296.01|2294.51|2295.79|2294.29|2296.01|2294.51|2295.79|2294.29|0
1644389930000|2022-02-09 06:58:50|2295.75|2294.25|2295.7|2294.2|2295.75|2294.25|2295.7|2294.2|0
1644389940000|2022-02-09 06:59:00|2295.69|2294.19|2295.55|2294.05|2295.69|2294.19|2295.55|2294.05|0
1644389950000|2022-02-09 06:59:10|2295.52|2294.02|2295.46|2293.96|2295.52|2294.02|2295.46|2293.96|0
1644389960000|2022-02-09 06:59:20|2295.53|2294.03|2295.55|2294.05|2295.67|2294.17|2295.53|2294.03|0
1644389970000|2022-02-09 06:59:30|2295.58|2294.08|2295.55|2294.05|2295.67|2294.17|2295.55|2294.05|0
1644389980000|2022-02-09 06:59:40|2295.54|2294.04|2295.52|2294.02|2295.65|2294.15|2295.52|2294.02|0
1644389990000|2022-02-09 06:59:50|2295.51|2294.01|2295.42|2293.92|2295.52|2294.02|2295.42|2293.92|0
1644390000000|2022-02-09 07:00:00|2295.28|2293.78|2296.65|2295.15|2296.78|2295.28|2294.99|2293.49|0
1644390010000|2022-02-09 07:00:10|2296.62|2295.12|2296.59|2295.09|2296.78|2295.28|2296.35|2294.85|0
1644390020000|2022-02-09 07:00:20|2296.65|2295.15|2296.78|2295.28|2297|2295.5|2296.57|2295.07|0
1644390030000|2022-02-09 07:00:30|2296.75|2295.25|2296.13|2294.63|2296.75|2295.25|2296.13|2294.63|0
1644390050000|2022-02-09 07:00:50|2296.01|2294.51|2296.13|2294.63|2296.13|2294.63|2295.91|2294.41|0
1644390060000|2022-02-09 07:01:00|2296.2|2294.7|2296.35|2294.85|2296.46|2294.96|2296.2|2294.7|0
1644390070000|2022-02-09 07:01:10|2296.37|2294.87|2296.78|2295.28|2297.03|2295.53|2296.37|2294.87|0
1644390080000|2022-02-09 07:01:20|2296.77|2295.27|2296.32|2294.82|2296.77|2295.27|2296.32|2294.82|0
1644390090000|2022-02-09 07:01:30|2296.29|2294.79|2296.33|2294.83|2296.43|2294.93|2296.11|2294.61|0
1644390100000|2022-02-09 07:01:40|2296.34|2294.84|2296.56|2295.06|2296.57|2295.07|2296.33|2294.83|0
1644390110000|2022-02-09 07:01:50|2296.57|2295.07|2296.78|2295.28|2296.78|2295.28|2296.57|2295.07|0
1644390120000|2022-02-09 07:02:00|2296.77|2295.27|2296.57|2295.07|2296.8|2295.3|2296.57|2295.07|0
1644390130000|2022-02-09 07:02:10|2296.56|2295.06|2296.32|2294.82|2296.56|2295.06|2296.32|2294.82|0
1644390140000|2022-02-09 07:02:20|2296.25|2294.75|2295.87|2294.37|2296.25|2294.75|2295.87|2294.37|0
1644390150000|2022-02-09 07:02:30|2295.88|2294.38|2295.68|2294.18|2295.89|2294.39|2295.68|2294.18|0
1644390170000|2022-02-09 07:02:50|2295.67|2294.17|2295.89|2294.39|2295.89|2294.39|2295.67|2294.17|0
1644390180000|2022-02-09 07:03:00|2295.88|2294.38|2296.3|2294.8|2296.32|2294.82|2295.88|2294.38|0
1644390190000|2022-02-09 07:03:10|2296.29|2294.79|2296.29|2294.79|2296.29|2294.79|2296.28|2294.78|0
1644390200000|2022-02-09 07:03:20|2296.28|2294.78|2296.07|2294.57|2296.29|2294.79|2296.07|2294.57|0
1644390210000|2022-02-09 07:03:30|2296.06|2294.56|2296.07|2294.57|2296.07|2294.57|2296.06|2294.56|0
1644390220000|2022-02-09 07:03:40|2296.06|2294.56|2296.28|2294.78|2296.28|2294.78|2296.06|2294.56|0
1644390230000|2022-02-09 07:03:50|2296.29|2294.79|2296.28|2294.78|2296.29|2294.79|2296.27|2294.77|0
1644390240000|2022-02-09 07:04:00|2296.27|2294.77|2296.52|2295.02|2296.71|2295.21|2296.27|2294.77|0
1644390250000|2022-02-09 07:04:10|2296.51|2295.01|2296.5|2295|2296.51|2295.01|2296.5|2295|0
1644390260000|2022-02-09 07:04:20|2296.49|2294.99|2296.72|2295.22|2296.72|2295.22|2296.49|2294.99|0
1644390270000|2022-02-09 07:04:30|2296.83|2295.33|2297.15|2295.65|2297.16|2295.66|2296.83|2295.33|0
1644390280000|2022-02-09 07:04:40|2297.14|2295.64|2296.7|2295.2|2297.14|2295.64|2296.7|2295.2|0
1644390290000|2022-02-09 07:04:50|2296.71|2295.21|2296.7|2295.2|2296.71|2295.21|2296.7|2295.2|0
1644390300000|2022-02-09 07:05:00|2296.69|2295.19|2295.81|2294.31|2296.69|2295.19|2295.81|2294.31|0
1644390310000|2022-02-09 07:05:10|2295.77|2294.27|2296.01|2294.51|2296.13|2294.63|2295.6|2294.1|0
1644390320000|2022-02-09 07:05:20|2296.02|2294.52|2295.7|2294.2|2296.03|2294.53|2295.6|2294.1|0
1644390330000|2022-02-09 07:05:30|2295.72|2294.22|2296.06|2294.56|2296.06|2294.56|2295.61|2294.11|0
1644390340000|2022-02-09 07:05:40|2296.02|2294.52|2295.21|2293.71|2296.06|2294.56|2295.19|2293.69|0
1644390350000|2022-02-09 07:05:50|2295.24|2293.74|2295.43|2293.93|2295.44|2293.94|2295.2|2293.7|0
1644390360000|2022-02-09 07:06:00|2295.44|2293.94|2295.63|2294.13|2295.86|2294.36|2295.43|2293.93|0
1644390370000|2022-02-09 07:06:10|2295.64|2294.14|2295.19|2293.69|2295.64|2294.14|2295.19|2293.69|0
1644390380000|2022-02-09 07:06:20|2295.26|2293.76|2294.96|2293.46|2295.4|2293.9|2294.96|2293.46|0
1644390390000|2022-02-09 07:06:30|2294.97|2293.47|2295.31|2293.81|2295.31|2293.81|2294.97|2293.47|0
1644390400000|2022-02-09 07:06:40|2295.3|2293.8|2294.78|2293.28|2295.3|2293.8|2294.78|2293.28|0
1644390410000|2022-02-09 07:06:50|2294.85|2293.35|2295.22|2293.72|2295.22|2293.72|2294.85|2293.35|0
1644390420000|2022-02-09 07:07:00|2295.21|2293.71|2295.42|2293.92|2295.43|2293.93|2295.2|2293.7|0
1644390430000|2022-02-09 07:07:10|2295.38|2293.88|2295.43|2293.93|2295.43|2293.93|2295.31|2293.81|0
1644390440000|2022-02-09 07:07:20|2295.42|2293.92|2294.99|2293.49|2295.42|2293.92|2294.98|2293.48|0
1644390450000|2022-02-09 07:07:30|2295.08|2293.58|2294.44|2292.94|2295.2|2293.7|2294.44|2292.94|0
1644390460000|2022-02-09 07:07:40|2294.4|2292.9|2294.35|2292.85|2294.56|2293.06|2294.35|2292.85|0
1644390470000|2022-02-09 07:07:50|2294.34|2292.84|2294.66|2293.16|2294.66|2293.16|2294.34|2292.84|0
1644390480000|2022-02-09 07:08:00|2294.65|2293.15|2294.87|2293.37|2294.88|2293.38|2294.65|2293.15|0
1644390490000|2022-02-09 07:08:10|2294.83|2293.33|2294.57|2293.07|2294.83|2293.33|2294.57|2293.07|0
1644390500000|2022-02-09 07:08:20|2294.64|2293.14|2294.88|2293.38|2294.88|2293.38|2294.64|2293.14|0
1644390510000|2022-02-09 07:08:30|2294.84|2293.34|2294.78|2293.28|2294.88|2293.38|2294.78|2293.28|0
1644390520000|2022-02-09 07:08:40|2294.85|2293.35|2295|2293.5|2295|2293.5|2294.85|2293.35|0
1644390530000|2022-02-09 07:08:50|2295.01|2293.51|2295.24|2293.74|2295.24|2293.74|2295.01|2293.51|0
1644390540000|2022-02-09 07:09:00|2295.23|2293.73|2295.24|2293.74|2295.24|2293.74|2295.23|2293.73|0
1644390550000|2022-02-09 07:09:10|2295.31|2293.81|2295.45|2293.95|2295.45|2293.95|2295.22|2293.72|0
1644390570000|2022-02-09 07:09:30|2295.46|2293.96|2295.67|2294.17|2295.67|2294.17|2295.46|2293.96|0
1644390580000|2022-02-09 07:09:40|2295.6|2294.1|2295.46|2293.96|2295.6|2294.1|2295.46|2293.96|0
1644390590000|2022-02-09 07:09:50|2295.45|2293.95|2295.45|2293.95|2295.45|2293.95|2295.45|2293.95|0
1644390600000|2022-02-09 07:10:00|2295.51|2294.01|2295.88|2294.38|2295.88|2294.38|2295.51|2294.01|0
1644390610000|2022-02-09 07:10:10|2295.89|2294.39|2296.1|2294.6|2296.53|2295.03|2295.89|2294.39|0
1644390620000|2022-02-09 07:10:20|2296.12|2294.62|2296.41|2294.91|2296.54|2295.04|2296.12|2294.62|0
1644390630000|2022-02-09 07:10:30|2296.4|2294.9|2296.31|2294.81|2296.41|2294.91|2296.31|2294.81|0
1644390640000|2022-02-09 07:10:40|2296.32|2294.82|2296.31|2294.81|2296.32|2294.82|2296.31|2294.81|0
1644390650000|2022-02-09 07:10:50|2296.24|2294.74|2295.86|2294.36|2296.24|2294.74|2295.86|2294.36|0
1644390660000|2022-02-09 07:11:00|2295.87|2294.37|2296.06|2294.56|2296.08|2294.58|2295.87|2294.37|0
1644390670000|2022-02-09 07:11:10|2296.07|2294.57|2296.07|2294.57|2296.08|2294.58|2296.07|2294.57|0
1644390680000|2022-02-09 07:11:20|2296.06|2294.56|2295.84|2294.34|2296.07|2294.57|2295.84|2294.34|0
1644390690000|2022-02-09 07:11:30|2295.83|2294.33|2295.72|2294.22|2295.85|2294.35|2295.72|2294.22|0
1644390700000|2022-02-09 07:11:40|2295.76|2294.26|2296.07|2294.57|2296.07|2294.57|2295.76|2294.26|0
1644390710000|2022-02-09 07:11:50|2296.06|2294.56|2295.86|2294.36|2296.06|2294.56|2295.63|2294.13|0
1644390720000|2022-02-09 07:12:00|2295.93|2294.43|2296.07|2294.57|2296.07|2294.57|2295.93|2294.43|0
1644390730000|2022-02-09 07:12:10|2296.06|2294.56|2296.74|2295.24|2296.74|2295.24|2296.06|2294.56|0
1644390740000|2022-02-09 07:12:20|2296.77|2295.27|2296.94|2295.44|2297.16|2295.66|2296.77|2295.27|0
1644390750000|2022-02-09 07:12:30|2296.93|2295.43|2297.15|2295.65|2297.15|2295.65|2296.93|2295.43|0
1644390760000|2022-02-09 07:12:40|2297.14|2295.64|2296.92|2295.42|2297.14|2295.64|2296.92|2295.42|0
1644390770000|2022-02-09 07:12:50|2296.91|2295.41|2296.9|2295.4|2296.91|2295.41|2296.9|2295.4|0
1644390780000|2022-02-09 07:13:00|2296.89|2295.39|2296.46|2294.96|2296.89|2295.39|2296.45|2294.95|0
1644390790000|2022-02-09 07:13:10|2296.53|2295.03|2296.55|2295.05|2296.67|2295.17|2296.53|2295.03|0
1644390800000|2022-02-09 07:13:20|2296.54|2295.04|2296.22|2294.72|2296.54|2295.04|2296.22|2294.72|0
1644390810000|2022-02-09 07:13:30|2296.21|2294.71|2296.67|2295.17|2296.67|2295.17|2296.21|2294.71|0
1644390830000|2022-02-09 07:13:50|2296.76|2295.26|2296.67|2295.17|2296.76|2295.26|2296.67|2295.17|0
1644390840000|2022-02-09 07:14:00|2296.65|2295.15|2296.66|2295.16|2296.66|2295.16|2296.65|2295.15|0
1644390850000|2022-02-09 07:14:10|2296.65|2295.15|2296.33|2294.83|2296.66|2295.16|2296.33|2294.83|0
1644390860000|2022-02-09 07:14:20|2296.24|2294.74|2296.22|2294.72|2296.24|2294.74|2296.22|2294.72|0
1644390870000|2022-02-09 07:14:30|2296.18|2294.68|2296.04|2294.54|2296.18|2294.68|2295.79|2294.29|0
1644390880000|2022-02-09 07:14:40|2296.08|2294.58|2296.15|2294.65|2296.15|2294.65|2296.06|2294.56|0
1644390890000|2022-02-09 07:14:50|2296.14|2294.64|2296.14|2294.64|2296.14|2294.64|2296.13|2294.63|0
1644390900000|2022-02-09 07:15:00|2296.15|2294.65|2296.5|2295|2296.5|2295|2296.15|2294.65|0
1644390910000|2022-02-09 07:15:10|2296.49|2294.99|2296.49|2294.99|2296.5|2295|2296.49|2294.99|0
1644390930000|2022-02-09 07:15:30|2296.42|2294.92|2296.25|2294.75|2296.42|2294.92|2296.25|2294.75|0
1644390940000|2022-02-09 07:15:40|2296.24|2294.74|2296.49|2294.99|2296.49|2294.99|2296.24|2294.74|0
1644390950000|2022-02-09 07:15:50|2296.42|2294.92|2296.15|2294.65|2296.42|2294.92|2296.15|2294.65|0
1644390960000|2022-02-09 07:16:00|2296.18|2294.68|2296.04|2294.54|2296.27|2294.77|2296.04|2294.54|0
1644390970000|2022-02-09 07:16:10|2296.03|2294.53|2295.82|2294.32|2296.04|2294.54|2295.82|2294.32|0
1644390980000|2022-02-09 07:16:20|2295.61|2294.11|2295.61|2294.11|2295.61|2294.11|2295.6|2294.1|0
1644390990000|2022-02-09 07:16:30|2295.65|2294.15|2295.63|2294.13|2295.84|2294.34|2295.63|2294.13|0
1644391000000|2022-02-09 07:16:40|2295.72|2294.22|2296.06|2294.56|2296.06|2294.56|2295.72|2294.22|0
1644391010000|2022-02-09 07:16:50|2296.09|2294.59|2296.06|2294.56|2296.28|2294.78|2296.06|2294.56|0
1644391020000|2022-02-09 07:17:00|2296.05|2294.55|2296.02|2294.52|2296.06|2294.56|2296.02|2294.52|0
1644391030000|2022-02-09 07:17:10|2295.93|2294.43|2295.62|2294.12|2295.93|2294.43|2295.62|2294.12|0
1644391040000|2022-02-09 07:17:20|2295.65|2294.15|2295.61|2294.11|2295.72|2294.22|2295.61|2294.11|0
1644391050000|2022-02-09 07:17:30|2295.54|2294.04|2295.4|2293.9|2295.54|2294.04|2295.4|2293.9|0
1644391060000|2022-02-09 07:17:40|2295.44|2293.94|2295.49|2293.99|2295.49|2293.99|2295.44|2293.94|0
1644391070000|2022-02-09 07:17:50|2295.48|2293.98|2295.3|2293.8|2295.6|2294.1|2295.3|2293.8|0
1644391080000|2022-02-09 07:18:00|2295.29|2293.79|2294.87|2293.37|2295.29|2293.79|2294.76|2293.26|0
1644391090000|2022-02-09 07:18:10|2294.59|2293.09|2294.59|2293.09|2294.59|2293.09|2294.47|2292.97|0
1644391100000|2022-02-09 07:18:20|2294.42|2292.92|2294.07|2292.57|2294.42|2292.92|2293.95|2292.45|0
1644391110000|2022-02-09 07:18:30|2294.11|2292.61|2294.19|2292.69|2294.21|2292.71|2294.11|2292.61|0
1644391120000|2022-02-09 07:18:40|2294.2|2292.7|2294.73|2293.23|2294.73|2293.23|2294.2|2292.7|0
1644391130000|2022-02-09 07:18:50|2294.71|2293.21|2294.71|2293.21|2294.83|2293.33|2294.62|2293.12|0
1644391140000|2022-02-09 07:19:00|2294.68|2293.18|2294.63|2293.13|2294.71|2293.21|2294.62|2293.12|0
1644391150000|2022-02-09 07:19:10|2294.67|2293.17|2294.54|2293.04|2294.84|2293.34|2294.54|2293.04|0
1644391160000|2022-02-09 07:19:20|2294.51|2293.01|2294.45|2292.95|2294.51|2293.01|2294.45|2292.95|0
1644391170000|2022-02-09 07:19:30|2294.44|2292.94|2294.2|2292.7|2294.54|2293.04|2294.2|2292.7|0
1644391180000|2022-02-09 07:19:40|2294.24|2292.74|2294.22|2292.72|2294.31|2292.81|2294.22|2292.72|0
1644391190000|2022-02-09 07:19:50|2294.2|2292.7|2294.17|2292.67|2294.2|2292.7|2294.16|2292.66|0
1644391200000|2022-02-09 07:20:00|2294.16|2292.66|2294.2|2292.7|2294.42|2292.92|2294.16|2292.66|0
1644391210000|2022-02-09 07:20:10|2294.21|2292.71|2294.08|2292.58|2294.21|2292.71|2294.08|2292.58|0
1644391220000|2022-02-09 07:20:20|2293.99|2292.49|2294.28|2292.78|2294.42|2292.92|2293.98|2292.48|0
1644391230000|2022-02-09 07:20:30|2294.29|2292.79|2294.29|2292.79|2294.29|2292.79|2294.29|2292.79|0
1644391240000|2022-02-09 07:20:40|2294.41|2292.91|2294.51|2293.01|2294.51|2293.01|2294.41|2292.91|0
1644391250000|2022-02-09 07:20:50|2294.48|2292.98|2294.42|2292.92|2294.48|2292.98|2294.42|2292.92|0
1644391260000|2022-02-09 07:21:00|2294.41|2292.91|2294.4|2292.9|2294.41|2292.91|2294.4|2292.9|0
1644391270000|2022-02-09 07:21:10|2294.39|2292.89|2293.97|2292.47|2294.39|2292.89|2293.97|2292.47|0
1644391280000|2022-02-09 07:21:20|2293.98|2292.48|2294.2|2292.7|2294.2|2292.7|2293.98|2292.48|0
1644391290000|2022-02-09 07:21:30|2294.19|2292.69|2294.22|2292.72|2294.22|2292.72|2294.19|2292.69|0
1644391300000|2022-02-09 07:21:40|2294.18|2292.68|2293.87|2292.37|2294.18|2292.68|2293.87|2292.37|0
1644391310000|2022-02-09 07:21:50|2293.84|2292.34|2294.01|2292.51|2294.01|2292.51|2293.77|2292.27|0
1644391320000|2022-02-09 07:22:00|2293.99|2292.49|2293.99|2292.49|2294|2292.5|2293.99|2292.49|0
1644391330000|2022-02-09 07:22:10|2294|2292.5|2294.26|2292.76|2294.32|2292.82|2293.87|2292.37|0
1644391340000|2022-02-09 07:22:20|2294.31|2292.81|2294.66|2293.16|2294.66|2293.16|2294.31|2292.81|0
1644391350000|2022-02-09 07:22:30|2294.76|2293.26|2295.52|2294.02|2295.52|2294.02|2294.76|2293.26|0
1644391360000|2022-02-09 07:22:40|2295.51|2294.01|2294.75|2293.25|2295.52|2294.02|2294.74|2293.24|0
1644391370000|2022-02-09 07:22:50|2294.79|2293.29|2294.97|2293.47|2294.97|2293.47|2294.79|2293.29|0
1644391380000|2022-02-09 07:23:00|2294.98|2293.48|2294.87|2293.37|2294.99|2293.49|2294.87|2293.37|0
1644391390000|2022-02-09 07:23:10|2294.88|2293.38|2295.33|2293.83|2295.33|2293.83|2294.88|2293.38|0
1644391400000|2022-02-09 07:23:20|2295.31|2293.81|2295.09|2293.59|2295.31|2293.81|2295.09|2293.59|0
1644391410000|2022-02-09 07:23:30|2295.13|2293.63|2295.31|2293.81|2295.31|2293.81|2295.09|2293.59|0
1644391430000|2022-02-09 07:23:50|2295.24|2293.74|2295.08|2293.58|2295.24|2293.74|2295.08|2293.58|0
1644391440000|2022-02-09 07:24:00|2295.09|2293.59|2295.08|2293.58|2295.3|2293.8|2295.08|2293.58|0
1644391450000|2022-02-09 07:24:10|2295.01|2293.51|2295.09|2293.59|2295.09|2293.59|2294.86|2293.36|0
1644391460000|2022-02-09 07:24:20|2295.1|2293.6|2295.18|2293.68|2295.29|2293.79|2295.08|2293.58|0
1644391470000|2022-02-09 07:24:30|2295.22|2293.72|2295.31|2293.81|2295.31|2293.81|2295.22|2293.72|0
1644391480000|2022-02-09 07:24:40|2295.3|2293.8|2295.3|2293.8|2295.31|2293.81|2295.3|2293.8|0
1644391490000|2022-02-09 07:24:50|2295.31|2293.81|2295.3|2293.8|2295.31|2293.81|2295.3|2293.8|0
1644391500000|2022-02-09 07:25:00|2295.23|2293.73|2295.09|2293.59|2295.23|2293.73|2295.08|2293.58|0
1644391510000|2022-02-09 07:25:10|2295.12|2293.62|2295.63|2294.13|2295.64|2294.14|2295.12|2293.62|0
1644391520000|2022-02-09 07:25:20|2295.66|2294.16|2295.53|2294.03|2295.75|2294.25|2295.52|2294.02|0
1644391530000|2022-02-09 07:25:30|2295.52|2294.02|2295.54|2294.04|2295.54|2294.04|2295.52|2294.02|0
1644391540000|2022-02-09 07:25:40|2295.61|2294.11|2295.75|2294.25|2295.75|2294.25|2295.61|2294.11|0
1644391550000|2022-02-09 07:25:50|2295.74|2294.24|2295.73|2294.23|2295.74|2294.24|2295.73|2294.23|0
1644391560000|2022-02-09 07:26:00|2295.72|2294.22|2295.11|2293.61|2295.72|2294.22|2294.96|2293.46|0
1644391570000|2022-02-09 07:26:10|2295.1|2293.6|2294.88|2293.38|2295.11|2293.61|2294.87|2293.37|0
1644391580000|2022-02-09 07:26:20|2294.87|2293.37|2294.86|2293.36|2294.87|2293.37|2294.86|2293.36|0
1644391590000|2022-02-09 07:26:30|2294.87|2293.37|2294.91|2293.41|2295.08|2293.58|2294.87|2293.37|0
1644391600000|2022-02-09 07:26:40|2294.97|2293.47|2295.18|2293.68|2295.18|2293.68|2294.87|2293.37|0
1644391610000|2022-02-09 07:26:50|2295.15|2293.65|2294.96|2293.46|2295.15|2293.65|2294.96|2293.46|0
1644391620000|2022-02-09 07:27:00|2294.99|2293.49|2295.07|2293.57|2295.17|2293.67|2294.99|2293.49|0
1644391630000|2022-02-09 07:27:10|2295.08|2293.58|2295.3|2293.8|2295.31|2293.81|2295.08|2293.58|0
1644391640000|2022-02-09 07:27:20|2295.31|2293.81|2295.64|2294.14|2295.64|2294.14|2295.31|2293.81|0
1644391650000|2022-02-09 07:27:30|2295.63|2294.13|2295.53|2294.03|2295.63|2294.13|2295.53|2294.03|0
1644391660000|2022-02-09 07:27:40|2295.52|2294.02|2295.75|2294.25|2295.75|2294.25|2295.52|2294.02|0
1644391670000|2022-02-09 07:27:50|2295.76|2294.26|2295.63|2294.13|2295.76|2294.26|2295.54|2294.04|0
1644391680000|2022-02-09 07:28:00|2295.67|2294.17|2295.75|2294.25|2295.98|2294.48|2295.67|2294.17|0
1644391690000|2022-02-09 07:28:10|2295.76|2294.26|2295.77|2294.27|2295.77|2294.27|2295.76|2294.26|0
1644391700000|2022-02-09 07:28:20|2295.76|2294.26|2295.36|2293.86|2295.97|2294.47|2295.24|2293.74|0
1644391710000|2022-02-09 07:28:30|2295.37|2293.87|2294.99|2293.49|2295.49|2293.99|2294.9|2293.4|0
1644391720000|2022-02-09 07:28:40|2294.9|2293.4|2294.52|2293.02|2295.24|2293.74|2294.3|2292.8|0
1644391730000|2022-02-09 07:28:50|2294.53|2293.03|2295.44|2293.94|2295.44|2293.94|2294.53|2293.03|0
1644391740000|2022-02-09 07:29:00|2295.51|2294.01|2295.88|2294.38|2295.88|2294.38|2295.51|2294.01|0
1644391750000|2022-02-09 07:29:10|2295.86|2294.36|2295.67|2294.17|2295.86|2294.36|2295.65|2294.15|0
1644391760000|2022-02-09 07:29:20|2295.7|2294.2|2295.7|2294.2|2295.92|2294.42|2295.7|2294.2|0
1644391770000|2022-02-09 07:29:30|2295.69|2294.19|2295.7|2294.2|2295.71|2294.21|2295.58|2294.08|0
1644391780000|2022-02-09 07:29:40|2295.66|2294.16|2295.41|2293.91|2295.66|2294.16|2295.41|2293.91|0
1644391790000|2022-02-09 07:29:50|2295.4|2293.9|2295.21|2293.71|2295.4|2293.9|2295.19|2293.69|0
1644391800000|2022-02-09 07:30:00|2295.2|2293.7|2294.41|2292.91|2295.22|2293.72|2294.41|2292.91|0
1644391810000|2022-02-09 07:30:10|2294.48|2292.98|2294.04|2292.54|2294.62|2293.12|2294.03|2292.53|4
1644391820000|2022-02-09 07:30:20|2294.07|2292.57|2294.03|2292.53|2294.13|2292.63|2294.03|2292.53|0
1644391830000|2022-02-09 07:30:30|2294.06|2292.56|2294.25|2292.75|2294.26|2292.76|2294.06|2292.56|0
1644391840000|2022-02-09 07:30:40|2292.28|2290.88|2292.4|2291|2292.4|2291|2292.15|2290.75|7
1644391850000|2022-02-09 07:30:50|2292.53|2291.13|2293.03|2291.63|2293.03|2291.63|2292.53|2291.13|14
1644391860000|2022-02-09 07:31:00|2292.78|2291.38|2292.4|2291|2292.78|2291.38|2292.4|2291|0
1644391870000|2022-02-09 07:31:10|2292.28|2290.88|2292.28|2290.88|2292.28|2290.88|2292.15|2290.75|0
1644391880000|2022-02-09 07:31:20|2292.15|2290.75|2292.03|2290.63|2292.15|2290.75|2291.9|2290.5|2
1644391890000|2022-02-09 07:31:30|2292.15|2290.75|2291.53|2290.13|2292.15|2290.75|2291.53|2290.13|2
1644391900000|2022-02-09 07:31:40|2291.4|2290|2291.53|2290.13|2291.53|2290.13|2291.4|2290|0
1644391910000|2022-02-09 07:31:50|||||||||5
1644391920000|2022-02-09 07:32:00|2291.9|2290.5|2291.53|2290.13|2291.9|2290.5|2291.53|2290.13|4
1644391940000|2022-02-09 07:32:20|2291.28|2289.88|2291.15|2289.75|2291.28|2289.88|2291.15|2289.75|15
1644391950000|2022-02-09 07:32:30|2291.03|2289.63|2291.03|2289.63|2291.03|2289.63|2291.03|2289.63|0
1644391960000|2022-02-09 07:32:40|2290.53|2289.13|2290.28|2288.88|2290.53|2289.13|2290.15|2288.75|3
1644391970000|2022-02-09 07:32:50|2290.15|2288.75|2290.15|2288.75|2290.15|2288.75|2290.15|2288.75|1
1644391980000|2022-02-09 07:33:00|2290.28|2288.88|2290.03|2288.63|2290.28|2288.88|2290.03|2288.63|0
1644392000000|2022-02-09 07:33:20|2289.9|2288.5|2289.78|2288.38|2289.9|2288.5|2289.78|2288.38|6
1644392010000|2022-02-09 07:33:30|2290.03|2288.63|2289.9|2288.5|2290.03|2288.63|2289.53|2288.13|11
1644392020000|2022-02-09 07:33:40|2290.03|2288.63|2289.78|2288.38|2290.15|2288.75|2289.78|2288.38|4
1644392070000|2022-02-09 07:34:30|2289.65|2288.25|2289.65|2288.25|2289.65|2288.25|2289.65|2288.25|6
1644392080000|2022-02-09 07:34:40|2289.78|2288.38|2289.78|2288.38|2289.78|2288.38|2289.78|2288.38|0
1644392090000|2022-02-09 07:34:50|2289.65|2288.25|2289.53|2288.13|2289.65|2288.25|2289.53|2288.13|6
1644392120000|2022-02-09 07:35:20|2290.4|2289|2289.78|2288.38|2290.78|2289.38|2289.78|2288.38|9
1644392130000|2022-02-09 07:35:30|2290.4|2289|2290.65|2289.25|2290.65|2289.25|2290.4|2289|7
1644392140000|2022-02-09 07:35:40|2290.78|2289.38|2290.9|2289.5|2290.9|2289.5|2290.78|2289.38|0
1644392150000|2022-02-09 07:35:50|2290.53|2289.13|2290.28|2288.88|2290.53|2289.13|2290.28|2288.88|2
1644392160000|2022-02-09 07:36:00|2290.15|2288.75|2290.15|2288.75|2290.15|2288.75|2290.15|2288.75|0
1644392220000|2022-02-09 07:37:00|2290.03|2288.63|2290.03|2288.63|2290.03|2288.63|2290.03|2288.63|0
1644392230000|2022-02-09 07:37:10|2289.78|2288.38|2289.78|2288.38|2289.78|2288.38|2289.78|2288.38|3
1644392280000|2022-02-09 07:38:00|2290.15|2288.75|2289.65|2288.25|2290.15|2288.75|2289.65|2288.25|0
1644392330000|2022-02-09 07:38:50|2289.53|2288.13|2289.53|2288.13|2289.53|2288.13|2289.53|2288.13|0
1644392340000|2022-02-09 07:39:00|2289.9|2288.5|2289.28|2287.88|2289.9|2288.5|2289.28|2287.88|0
1644392400000|2022-02-09 07:40:00|2289.15|2287.75|2288.78|2287.38|2289.15|2287.75|2288.53|2287.13|7
1644392410000|2022-02-09 07:40:10|2288.9|2287.5|2288.9|2287.5|2288.9|2287.5|2288.9|2287.5|0
1644392440000|2022-02-09 07:40:40|||||||||4
1644392460000|2022-02-09 07:41:00|2289.4|2288|2288.78|2287.38|2289.4|2288|2288.78|2287.38|0
1644392500000|2022-02-09 07:41:40|2288.53|2287.13|2288.28|2286.88|2288.53|2287.13|2288.28|2286.88|4
1644392520000|2022-02-09 07:42:00|2288.15|2286.75|2288.15|2286.75|2288.15|2286.75|2288.15|2286.75|0
1644392530000|2022-02-09 07:42:10|2287.9|2286.5|2287.78|2286.38|2287.9|2286.5|2287.78|2286.38|0
1644392540000|2022-02-09 07:42:20|2287.9|2286.5|2287.9|2286.5|2287.9|2286.5|2287.78|2286.38|0
1644392560000|2022-02-09 07:42:40|2288.03|2286.63|2288.28|2286.88|2288.28|2286.88|2288.03|2286.63|0
1644392570000|2022-02-09 07:42:50|2288.15|2286.75|2288.15|2286.75|2288.15|2286.75|2288.15|2286.75|0
1644392580000|2022-02-09 07:43:00|2288.03|2286.63|2288.03|2286.63|2288.03|2286.63|2287.15|2285.75|6
1644392610000|2022-02-09 07:43:30|2287.9|2286.5|2287.53|2286.13|2287.9|2286.5|2287.4|2286|5
1644392620000|2022-02-09 07:43:40|2287.65|2286.25|2287.65|2286.25|2287.65|2286.25|2287.65|2286.25|0
1644392640000|2022-02-09 07:44:00|2288.15|2286.75|2287.53|2286.13|2288.15|2286.75|2287.53|2286.13|0
1644392700000|2022-02-09 07:45:00|2288.15|2286.75|2287.4|2286|2288.15|2286.75|2287.4|2286|0
1644392760000|2022-02-09 07:46:00|2288.03|2286.63|2287.28|2285.88|2288.03|2286.63|2287.28|2285.88|0
1644392820000|2022-02-09 07:47:00|2287.9|2286.5|2287.15|2285.75|2287.9|2286.5|2287.15|2285.75|0
1644392830000|2022-02-09 07:47:10|||||||||1
1644392880000|2022-02-09 07:48:00|2287.9|2286.5|2287.9|2286.5|2287.9|2286.5|2287.9|2286.5|2
1644392910000|2022-02-09 07:48:30|2288.03|2286.63|2288.03|2286.63|2288.03|2286.63|2288.03|2286.63|0
1644392940000|2022-02-09 07:49:00|2287.9|2286.5|2287.9|2286.5|2287.9|2286.5|2287.9|2286.5|0
1644392950000|2022-02-09 07:49:10|2288.03|2286.63|2288.15|2286.75|2288.15|2286.75|2288.03|2286.63|0
1644393000000|2022-02-09 07:50:00|2288.28|2286.88|2288.03|2286.63|2288.28|2286.88|2288.03|2286.63|0
1644393010000|2022-02-09 07:50:10|2288.65|2287.25|2288.65|2287.25|2288.65|2287.25|2288.65|2287.25|1
1644393080000|2022-02-09 07:51:20|2288.78|2287.38|2288.78|2287.38|2288.78|2287.38|2288.78|2287.38|0
1644393190000|2022-02-09 07:53:10|||||||||6
1644393200000|2022-02-09 07:53:20|2289.53|2288.13|2289.4|2288|2289.53|2288.13|2289.4|2288|6
1644393250000|2022-02-09 07:54:10|2289.28|2287.88|2289.28|2287.88|2289.28|2287.88|2289.28|2287.88|0
1644393260000|2022-02-09 07:54:20|2289.4|2288|2289.4|2288|2289.4|2288|2289.4|2288|0
1644393290000|2022-02-09 07:54:50|2289.53|2288.13|2289.53|2288.13|2289.53|2288.13|2289.53|2288.13|0
1644393300000|2022-02-09 07:55:00|2289.67|2288.17|2289.67|2288.17|2289.67|2288.17|2289.66|2288.16|0
1644393310000|2022-02-09 07:55:10|2289.66|2288.16|2289.54|2288.04|2289.67|2288.17|2289.54|2288.04|0
1644393320000|2022-02-09 07:55:20|2289.51|2288.01|2289.44|2287.94|2289.66|2288.16|2289.44|2287.94|0
1644393330000|2022-02-09 07:55:30|2289.65|2288.15|2289.66|2288.16|2289.66|2288.16|2289.65|2288.15|0
1644393340000|2022-02-09 07:55:40|2289.67|2288.17|2289.89|2288.39|2289.89|2288.39|2289.67|2288.17|0
1644393350000|2022-02-09 07:55:50|2289.88|2288.38|2290.31|2288.81|2290.31|2288.81|2289.88|2288.38|0
1644393360000|2022-02-09 07:56:00|2290.35|2288.85|2290.12|2288.62|2290.44|2288.94|2290.11|2288.61|0
1644393370000|2022-02-09 07:56:10|2290.11|2288.61|2290.1|2288.6|2290.11|2288.61|2289.89|2288.39|0
1644393380000|2022-02-09 07:56:20|2290.11|2288.61|2290.1|2288.6|2290.32|2288.82|2290.1|2288.6|0
1644393390000|2022-02-09 07:56:30|2290.11|2288.61|2290.32|2288.82|2290.32|2288.82|2290.1|2288.6|0
1644393400000|2022-02-09 07:56:40|2290.29|2288.79|2290.34|2288.84|2290.34|2288.84|2290.2|2288.7|0
1644393410000|2022-02-09 07:56:50|2290.33|2288.83|2290.11|2288.61|2290.34|2288.84|2290.11|2288.61|0
1644393420000|2022-02-09 07:57:00|2290.12|2288.62|2290.33|2288.83|2290.34|2288.84|2290.11|2288.61|0
1644393430000|2022-02-09 07:57:10|2290.34|2288.84|2289.98|2288.48|2290.34|2288.84|2289.98|2288.48|0
1644393440000|2022-02-09 07:57:20|2289.95|2288.45|2290.32|2288.82|2290.32|2288.82|2289.89|2288.39|0
1644393450000|2022-02-09 07:57:30|2290.22|2288.72|2290.35|2288.85|2290.35|2288.85|2289.99|2288.49|0
1644393460000|2022-02-09 07:57:40|2290.31|2288.81|2289.99|2288.49|2290.31|2288.81|2289.99|2288.49|0
1644393470000|2022-02-09 07:57:50|2289.96|2288.46|2289.91|2288.41|2290|2288.5|2289.89|2288.39|0
1644393480000|2022-02-09 07:58:00|2289.9|2288.4|2290.01|2288.51|2290.01|2288.51|2289.9|2288.4|0
1644393490000|2022-02-09 07:58:10|2290.04|2288.54|2289.93|2288.43|2290.14|2288.64|2289.92|2288.42|0
1644393500000|2022-02-09 07:58:20|2289.97|2288.47|2289.91|2288.41|2290.02|2288.52|2289.7|2288.2|0
1644393510000|2022-02-09 07:58:30|2289.92|2288.42|2289.8|2288.3|2289.93|2288.43|2289.8|2288.3|0
1644393520000|2022-02-09 07:58:40|2289.84|2288.34|2289.71|2288.21|2289.92|2288.42|2289.71|2288.21|0
1644393530000|2022-02-09 07:58:50|2289.7|2288.2|2289.59|2288.09|2289.71|2288.21|2289.37|2287.87|0
1644393540000|2022-02-09 07:59:00|2289.56|2288.06|2289.72|2288.22|2289.72|2288.22|2289.49|2287.99|0
1644393550000|2022-02-09 07:59:10|2289.69|2288.19|2289.72|2288.22|2289.72|2288.22|2289.51|2288.01|0
1644393560000|2022-02-09 07:59:20|2289.86|2288.36|2289.93|2288.43|2290.14|2288.64|2289.86|2288.36|0
1644393570000|2022-02-09 07:59:30|2289.9|2288.4|2289.99|2288.49|2290.14|2288.64|2289.81|2288.31|0
1644393580000|2022-02-09 07:59:40|2289.93|2288.43|2289.93|2288.43|2289.93|2288.43|2289.93|2288.43|0
1644393590000|2022-02-09 07:59:50|2289.97|2288.47|2289.99|2288.49|2290.14|2288.64|2289.75|2288.25|0
1644393600000|2022-02-09 08:00:00|2289.98|2288.48|2285.45|2284.95|2290.55|2289.05|2284.7|2284.2|344
1644393610000|2022-02-09 08:00:10|2285.58|2285.08|2285.33|2284.83|2285.83|2285.33|2285.33|2284.83|271
1644393620000|2022-02-09 08:00:20|2285.45|2284.95|2287.08|2286.58|2287.2|2286.7|2285.45|2284.95|152
1644393630000|2022-02-09 08:00:30|2287.45|2286.95|2287.33|2286.83|2287.58|2287.08|2286.58|2286.08|216
1644393640000|2022-02-09 08:00:40|2287.45|2286.95|2288.2|2287.7|2289.08|2288.58|2287.33|2286.83|162
1644393650000|2022-02-09 08:00:50|2288.33|2287.83|2288.83|2288.33|2288.83|2288.33|2287.95|2287.45|102
1644393660000|2022-02-09 08:01:00|2288.7|2288.2|2287.58|2287.08|2288.7|2288.2|2287.2|2286.7|274
1644393670000|2022-02-09 08:01:10|2287.45|2286.95|2288.08|2287.58|2288.33|2287.83|2287.33|2286.83|288
1644393680000|2022-02-09 08:01:20|2288.2|2287.7|2288.95|2288.45|2289.08|2288.58|2288.2|2287.7|121
1644393690000|2022-02-09 08:01:30|2289.33|2288.83|2290.58|2290.08|2290.58|2290.08|2289.33|2288.83|139
1644393700000|2022-02-09 08:01:40|2290.45|2289.95|2289.95|2289.45|2290.45|2289.95|2289.2|2288.7|218
1644393710000|2022-02-09 08:01:50|2289.83|2289.33|2289.7|2289.2|2290.33|2289.83|2289.33|2288.83|86
1644393720000|2022-02-09 08:02:00|2289.95|2289.45|2290.33|2289.83|2290.7|2290.2|2289.95|2289.45|313
1644393730000|2022-02-09 08:02:10|2290.58|2290.08|2291.08|2290.58|2291.33|2290.83|2290.33|2289.83|138
1644393740000|2022-02-09 08:02:20|2291.2|2290.7|2291.83|2291.33|2291.83|2291.33|2291.08|2290.58|119
1644393750000|2022-02-09 08:02:30|2291.95|2291.45|2291.95|2291.45|2291.95|2291.45|2291.58|2291.08|232
1644393760000|2022-02-09 08:02:40|2292.08|2291.58|2292.2|2291.7|2292.7|2292.2|2291.95|2291.45|196
1644393770000|2022-02-09 08:02:50|2292.08|2291.58|2290.83|2290.33|2292.08|2291.58|2290.83|2290.33|170
1644393780000|2022-02-09 08:03:00|2291.08|2290.58|2292.08|2291.58|2292.08|2291.58|2290.83|2290.33|288
1644393790000|2022-02-09 08:03:10|2291.95|2291.45|2291.33|2290.83|2291.95|2291.45|2291.33|2290.83|98
1644393800000|2022-02-09 08:03:20|2291.45|2290.95|2290.83|2290.33|2291.83|2291.33|2290.83|2290.33|106
1644393810000|2022-02-09 08:03:30|2290.95|2290.45|2291.45|2290.95|2291.45|2290.95|2290.83|2290.33|112
1644393820000|2022-02-09 08:03:40|2291.33|2290.83|2291.83|2291.33|2291.95|2291.45|2291.08|2290.58|120
1644393830000|2022-02-09 08:03:50|2291.95|2291.45|2292.7|2292.2|2292.7|2292.2|2291.95|2291.45|119
1644393840000|2022-02-09 08:04:00|2292.83|2292.33|2291.2|2290.7|2292.83|2292.33|2291.2|2290.7|299
1644393850000|2022-02-09 08:04:10|2291.08|2290.58|2290.33|2289.83|2291.33|2290.83|2290.33|2289.83|185
1644393860000|2022-02-09 08:04:20|2290.2|2289.7|2290.58|2290.08|2290.7|2290.2|2289.58|2289.08|102
1644393870000|2022-02-09 08:04:30|2290.7|2290.2|2290.83|2290.33|2290.95|2290.45|2290.08|2289.58|41
1644393880000|2022-02-09 08:04:40|2290.95|2290.45|2290.2|2289.7|2290.95|2290.45|2290.08|2289.58|101
1644393890000|2022-02-09 08:04:50|2290.33|2289.83|2291.08|2290.58|2291.2|2290.7|2290.2|2289.7|135
1644393900000|2022-02-09 08:05:00|2291.2|2290.7|2291.45|2290.95|2292.45|2291.95|2291.08|2290.58|347
1644393910000|2022-02-09 08:05:10|2291.33|2290.83|2291.33|2290.83|2291.83|2291.33|2291.33|2290.83|146
1644393920000|2022-02-09 08:05:20|2291.45|2290.95|2290.83|2290.33|2291.45|2290.95|2290.83|2290.33|184
1644393930000|2022-02-09 08:05:30|2290.7|2290.2|2290.08|2289.58|2290.83|2290.33|2289.83|2289.33|114
1644393940000|2022-02-09 08:05:40|2289.95|2289.45|2289.58|2289.08|2289.95|2289.45|2289.33|2288.83|71
1644393950000|2022-02-09 08:05:50|2289.45|2288.95|2289.58|2289.08|2289.58|2289.08|2289.33|2288.83|62
1644393960000|2022-02-09 08:06:00|2289.45|2288.95|2289.58|2289.08|2290.08|2289.58|2288.95|2288.45|122
1644393970000|2022-02-09 08:06:10|2289.45|2288.95|2288.45|2287.95|2289.45|2288.95|2288.33|2287.83|67
1644393980000|2022-02-09 08:06:20|2288.58|2288.08|2288.83|2288.33|2289.08|2288.58|2288.33|2287.83|80
1644393990000|2022-02-09 08:06:30|2288.7|2288.2|2288.83|2288.33|2288.83|2288.33|2288.33|2287.83|99
1644394000000|2022-02-09 08:06:40|2288.7|2288.2|2288.58|2288.08|2288.95|2288.45|2288.58|2288.08|77
1644394010000|2022-02-09 08:06:50|2288.7|2288.2|2288.83|2288.33|2289.33|2288.83|2288.58|2288.08|107
1644394020000|2022-02-09 08:07:00|2288.95|2288.45|2288.58|2288.08|2289.2|2288.7|2288.45|2287.95|190
1644394030000|2022-02-09 08:07:10|2288.45|2287.95|2287.33|2286.83|2288.58|2288.08|2287.2|2286.7|87
1644394040000|2022-02-09 08:07:20|2287.2|2286.7|2286.08|2285.58|2287.2|2286.7|2286.08|2285.58|103
1644394050000|2022-02-09 08:07:30|2285.95|2285.45|2285.58|2285.08|2285.95|2285.45|2285.33|2284.83|107
1644394060000|2022-02-09 08:07:40|2285.45|2284.95|2285.45|2284.95|2285.58|2285.08|2285.08|2284.58|73
1644394070000|2022-02-09 08:07:50|2285.33|2284.83|2285.7|2285.2|2286.08|2285.58|2285.33|2284.83|155
1644394080000|2022-02-09 08:08:00|2285.58|2285.08|2286.58|2286.08|2286.95|2286.45|2285.45|2284.95|116
1644394090000|2022-02-09 08:08:10|2286.45|2285.95|2287.58|2287.08|2287.58|2287.08|2286.45|2285.95|64
1644394100000|2022-02-09 08:08:20|2287.45|2286.95|2286.83|2286.33|2287.45|2286.95|2286.58|2286.08|50
1644394110000|2022-02-09 08:08:30|2286.95|2286.45|2286.33|2285.83|2286.95|2286.45|2286.33|2285.83|93
1644394120000|2022-02-09 08:08:40|2286.45|2285.95|2288.33|2287.83|2288.7|2288.2|2286.45|2285.95|75
1644394130000|2022-02-09 08:08:50|2288.45|2287.95|2288.7|2288.2|2289.08|2288.58|2287.83|2287.33|68
1644394140000|2022-02-09 08:09:00|2288.58|2288.08|2289.33|2288.83|2289.45|2288.95|2288.58|2288.08|122
1644394150000|2022-02-09 08:09:10|2289.45|2288.95|2289.33|2288.83|2289.83|2289.33|2289.33|2288.83|34
1644394160000|2022-02-09 08:09:20|2288.83|2288.33|2288.58|2288.08|2288.83|2288.33|2288.58|2288.08|56
1644394170000|2022-02-09 08:09:30|2288.45|2287.95|2287.58|2287.08|2288.45|2287.95|2287.33|2286.83|33
1644394180000|2022-02-09 08:09:40|2287.7|2287.2|2288.58|2288.08|2288.58|2288.08|2287.08|2286.58|65
1644394190000|2022-02-09 08:09:50|2288.7|2288.2|2289.83|2289.33|2289.83|2289.33|2288.58|2288.08|73
1644394200000|2022-02-09 08:10:00|2290.2|2289.7|2291.2|2290.7|2291.45|2290.95|2289.83|2289.33|94
1644394210000|2022-02-09 08:10:10|2291.08|2290.58|2291.08|2290.58|2291.45|2290.95|2291.08|2290.58|18
1644394220000|2022-02-09 08:10:20|2290.95|2290.45|2289.7|2289.2|2290.95|2290.45|2289.58|2289.08|67
1644394230000|2022-02-09 08:10:30|2289.83|2289.33|2289.45|2288.95|2289.83|2289.33|2289.2|2288.7|45
1644394240000|2022-02-09 08:10:40|2289.58|2289.08|2290.2|2289.7|2290.33|2289.83|2289.58|2289.08|26
1644394250000|2022-02-09 08:10:50|2290.08|2289.58|2290.2|2289.7|2290.2|2289.7|2289.45|2288.95|49
1644394260000|2022-02-09 08:11:00|2290.08|2289.58|2289.58|2289.08|2290.2|2289.7|2289.58|2289.08|69
1644394270000|2022-02-09 08:11:10|2289.45|2288.95|2289.08|2288.58|2289.83|2289.33|2289.08|2288.58|45
1644394280000|2022-02-09 08:11:20|2289.2|2288.7|2288.83|2288.33|2289.45|2288.95|2288.83|2288.33|60
1644394290000|2022-02-09 08:11:30|2288.95|2288.45|2289.95|2289.45|2290.33|2289.83|2288.83|2288.33|318
1644394300000|2022-02-09 08:11:40|2290.08|2289.58|2290.45|2289.95|2290.45|2289.95|2289.83|2289.33|57
1644394310000|2022-02-09 08:11:50|2290.33|2289.83|2290.58|2290.08|2290.58|2290.08|2290.08|2289.58|56
1644394320000|2022-02-09 08:12:00|2290.45|2289.95|2290.58|2290.08|2291.33|2290.83|2290.33|2289.83|54
1644394330000|2022-02-09 08:12:10|2290.83|2290.33|2290.7|2290.2|2290.83|2290.33|2290.58|2290.08|29
1644394340000|2022-02-09 08:12:20|2290.58|2290.08|2290.45|2289.95|2290.58|2290.08|2290.33|2289.83|24
1644394350000|2022-02-09 08:12:30|2290.33|2289.83|2288.08|2287.58|2290.33|2289.83|2288.08|2287.58|58
1644394360000|2022-02-09 08:12:40|2288.2|2287.7|2287.83|2287.33|2288.33|2287.83|2287.33|2286.83|88
1644394370000|2022-02-09 08:12:50|2287.95|2287.45|2288.83|2288.33|2289.08|2288.58|2287.95|2287.45|58
1644394380000|2022-02-09 08:13:00|2288.95|2288.45|2289.45|2288.95|2289.7|2289.2|2288.83|2288.33|44
1644394390000|2022-02-09 08:13:10|2289.33|2288.83|2288.83|2288.33|2289.45|2288.95|2288.33|2287.83|39
1644394400000|2022-02-09 08:13:20|2288.95|2288.45|2289.83|2289.33|2289.83|2289.33|2288.83|2288.33|23
1644394410000|2022-02-09 08:13:30|2289.95|2289.45|2289.95|2289.45|2290.2|2289.7|2289.58|2289.08|30
1644394420000|2022-02-09 08:13:40|2289.83|2289.33|2289.45|2288.95|2289.83|2289.33|2289.2|2288.7|47
1644394430000|2022-02-09 08:13:50|2289.58|2289.08|2289.08|2288.58|2289.58|2289.08|2289.08|2288.58|35
1644394440000|2022-02-09 08:14:00|2289.33|2288.83|2290.08|2289.58|2290.08|2289.58|2289.33|2288.83|80
1644394450000|2022-02-09 08:14:10|2290.2|2289.7|2291.2|2290.7|2291.2|2290.7|2290.08|2289.58|49
1644394460000|2022-02-09 08:14:20|2291.08|2290.58|2290.95|2290.45|2291.33|2290.83|2290.7|2290.2|33
1644394470000|2022-02-09 08:14:30|2291.08|2290.58|2291.58|2291.08|2291.58|2291.08|2291.08|2290.58|29
1644394480000|2022-02-09 08:14:40|2291.45|2290.95|2291.33|2290.83|2291.58|2291.08|2291.08|2290.58|21
1644394490000|2022-02-09 08:14:50|2291.2|2290.7|2290.45|2289.95|2291.2|2290.7|2290.33|2289.83|31
1644394500000|2022-02-09 08:15:00|2290.33|2289.83|2290.95|2290.45|2291.58|2291.08|2290.33|2289.83|56
1644394510000|2022-02-09 08:15:10|2290.7|2290.2|2290.83|2290.33|2290.83|2290.33|2290.33|2289.83|18
1644394520000|2022-02-09 08:15:20|2290.7|2290.2|2290.95|2290.45|2291.33|2290.83|2290.7|2290.2|13
1644394530000|2022-02-09 08:15:30|2291.08|2290.58|2290.83|2290.33|2291.33|2290.83|2290.83|2290.33|12
1644394540000|2022-02-09 08:15:40|2290.95|2290.45|2291.08|2290.58|2291.2|2290.7|2290.83|2290.33|10
1644394550000|2022-02-09 08:15:50|2290.95|2290.45|2290.33|2289.83|2290.95|2290.45|2290.33|2289.83|7
1644394560000|2022-02-09 08:16:00|2290.2|2289.7|2289.45|2288.95|2290.7|2290.2|2289.45|2288.95|58
1644394570000|2022-02-09 08:16:10|2289.33|2288.83|2289.95|2289.45|2290.08|2289.58|2289.08|2288.58|25
1644394580000|2022-02-09 08:16:20|2289.83|2289.33|2289.7|2289.2|2289.95|2289.45|2289.45|2288.95|83
1644394590000|2022-02-09 08:16:30|2289.58|2289.08|2289.58|2289.08|2289.58|2289.08|2289.08|2288.58|15
1644394600000|2022-02-09 08:16:40|2289.45|2288.95|2289.7|2289.2|2289.83|2289.33|2289.45|2288.95|27
1644394610000|2022-02-09 08:16:50|2289.83|2289.33|2290.2|2289.7|2290.33|2289.83|2289.83|2289.33|13
1644394620000|2022-02-09 08:17:00|2290.33|2289.83|2289.58|2289.08|2290.33|2289.83|2289.45|2288.95|48
1644394630000|2022-02-09 08:17:10|2289.45|2288.95|2289.2|2288.7|2289.83|2289.33|2289.2|2288.7|37
1644394640000|2022-02-09 08:17:20|2289.08|2288.58|2289.2|2288.7|2289.33|2288.83|2289.08|2288.58|73
1644394650000|2022-02-09 08:17:30|2289.08|2288.58|2289.33|2288.83|2289.33|2288.83|2288.83|2288.33|36
1644394660000|2022-02-09 08:17:40|2289.2|2288.7|2289.58|2289.08|2289.58|2289.08|2289.2|2288.7|20
1644394670000|2022-02-09 08:17:50|2289.45|2288.95|2288.58|2288.08|2289.58|2289.08|2288.33|2287.83|48
1644394680000|2022-02-09 08:18:00|2288.45|2287.95|2288.58|2288.08|2288.7|2288.2|2288.33|2287.83|18
1644394690000|2022-02-09 08:18:10|2288.45|2287.95|2288.83|2288.33|2289.2|2288.7|2288.33|2287.83|23
1644394700000|2022-02-09 08:18:20|2288.7|2288.2|2288.83|2288.33|2288.83|2288.33|2288.33|2287.83|52
1644394710000|2022-02-09 08:18:30|2288.7|2288.2|2289.08|2288.58|2289.08|2288.58|2288.7|2288.2|19
1644394720000|2022-02-09 08:18:40|2289.33|2288.83|2289.08|2288.58|2289.33|2288.83|2289.08|2288.58|21
1644394730000|2022-02-09 08:18:50|2289.33|2288.83|2288.58|2288.08|2289.33|2288.83|2288.58|2288.08|55
1644394740000|2022-02-09 08:19:00|2288.7|2288.2|2288.33|2287.83|2288.95|2288.45|2288.33|2287.83|18
1644394750000|2022-02-09 08:19:10|2288.45|2287.95|2288.33|2287.83|2288.83|2288.33|2288.33|2287.83|33
1644394760000|2022-02-09 08:19:20|2288.2|2287.7|2288.83|2288.33|2288.83|2288.33|2288.2|2287.7|7
1644394770000|2022-02-09 08:19:30|2288.95|2288.45|2288.95|2288.45|2289.08|2288.58|2288.7|2288.2|14
1644394780000|2022-02-09 08:19:40|2289.08|2288.58|2288.08|2287.58|2289.08|2288.58|2288.08|2287.58|14
1644394790000|2022-02-09 08:19:50|2287.95|2287.45|2287.95|2287.45|2287.95|2287.45|2287.58|2287.08|7
1644394800000|2022-02-09 08:20:00|2288.08|2287.58|2288.83|2288.33|2288.83|2288.33|2287.7|2287.2|35
1644394810000|2022-02-09 08:20:10|2288.7|2288.2|2288.83|2288.33|2289.08|2288.58|2288.58|2288.08|21
1644394820000|2022-02-09 08:20:20|2288.95|2288.45|2289.08|2288.58|2289.2|2288.7|2288.83|2288.33|25
1644394830000|2022-02-09 08:20:30|2289.2|2288.7|2288.83|2288.33|2289.2|2288.7|2288.58|2288.08|14
1644394840000|2022-02-09 08:20:40|2288.95|2288.45|2289.08|2288.58|2289.33|2288.83|2288.95|2288.45|17
1644394850000|2022-02-09 08:20:50|2288.83|2288.33|2289.45|2288.95|2289.58|2289.08|2288.83|2288.33|23
1644394860000|2022-02-09 08:21:00|2289.58|2289.08|2288.33|2287.83|2289.83|2289.33|2288.33|2287.83|72
1644394870000|2022-02-09 08:21:10|2288.45|2287.95|2288.33|2287.83|2288.45|2287.95|2287.83|2287.33|60
1644394880000|2022-02-09 08:21:20|2288.2|2287.7|2288.2|2287.7|2288.2|2287.7|2287.83|2287.33|33
1644394890000|2022-02-09 08:21:30|2288.08|2287.58|2288.08|2287.58|2288.33|2287.83|2287.83|2287.33|32
1644394900000|2022-02-09 08:21:40|2288.33|2287.83|2288.33|2287.83|2288.33|2287.83|2288.2|2287.7|27
1644394910000|2022-02-09 08:21:50|2288.2|2287.7|2288.33|2287.83|2288.45|2287.95|2288.08|2287.58|32
1644394920000|2022-02-09 08:22:00|2288.45|2287.95|2288.45|2287.95|2288.83|2288.33|2288.45|2287.95|51
1644394930000|2022-02-09 08:22:10|2288.58|2288.08|2288.33|2287.83|2288.7|2288.2|2288.33|2287.83|5
1644394940000|2022-02-09 08:22:20|2288.08|2287.58|2288.33|2287.83|2288.58|2288.08|2288.08|2287.58|45
1644394950000|2022-02-09 08:22:30|2288.45|2287.95|2288.33|2287.83|2288.45|2287.95|2288.33|2287.83|9
1644394960000|2022-02-09 08:22:40|2287.95|2287.45|2287.58|2287.08|2287.95|2287.45|2287.33|2286.83|45
1644394970000|2022-02-09 08:22:50|2287.45|2286.95|2285.95|2285.45|2287.45|2286.95|2285.95|2285.45|67
1644394980000|2022-02-09 08:23:00|2285.83|2285.33|2285.33|2284.83|2285.95|2285.45|2285.08|2284.58|180
1644394990000|2022-02-09 08:23:10|2285.2|2284.7|2285.08|2284.58|2285.2|2284.7|2284.58|2284.08|108
1644395000000|2022-02-09 08:23:20|2285.33|2284.83|2286.33|2285.83|2286.33|2285.83|2285.08|2284.58|98
1644395010000|2022-02-09 08:23:30|2286.2|2285.7|2287.08|2286.58|2287.08|2286.58|2286.2|2285.7|43
1644395020000|2022-02-09 08:23:40|2286.95|2286.45|2287.83|2287.33|2287.83|2287.33|2286.95|2286.45|76
1644395030000|2022-02-09 08:23:50|2287.58|2287.08|2287.58|2287.08|2287.58|2287.08|2287.33|2286.83|97
1644395040000|2022-02-09 08:24:00|2287.83|2287.33|2287.33|2286.83|2287.83|2287.33|2287.33|2286.83|54
1644395050000|2022-02-09 08:24:10|2287.08|2286.58|2286.58|2286.08|2287.33|2286.83|2286.58|2286.08|57
1644395060000|2022-02-09 08:24:20|2286.45|2285.95|2286.58|2286.08|2286.7|2286.2|2286.33|2285.83|44
1644395070000|2022-02-09 08:24:30|2286.45|2285.95|2286.58|2286.08|2286.58|2286.08|2286.33|2285.83|32
1644395080000|2022-02-09 08:24:40|2286.83|2286.33|2286.83|2286.33|2287.08|2286.58|2286.7|2286.2|46
1644395090000|2022-02-09 08:24:50|2286.95|2286.45|2287.08|2286.58|2287.33|2286.83|2286.45|2285.95|32
1644395100000|2022-02-09 08:25:00|2286.95|2286.45|2287.33|2286.83|2287.58|2287.08|2286.95|2286.45|81
1644395110000|2022-02-09 08:25:10|2287.2|2286.7|2287.33|2286.83|2287.33|2286.83|2286.7|2286.2|35
1644395120000|2022-02-09 08:25:20|2287.2|2286.7|2286.7|2286.2|2287.58|2287.08|2286.7|2286.2|20
1644395130000|2022-02-09 08:25:30|2286.83|2286.33|2287.33|2286.83|2287.33|2286.83|2286.83|2286.33|14
1644395140000|2022-02-09 08:25:40|2287.58|2287.08|2287.58|2287.08|2287.58|2287.08|2287.33|2286.83|6
1644395150000|2022-02-09 08:25:50|2287.83|2287.33|2287.08|2286.58|2287.83|2287.33|2286.95|2286.45|26
1644395160000|2022-02-09 08:26:00|2286.95|2286.45|2287.33|2286.83|2287.33|2286.83|2286.58|2286.08|18
1644395170000|2022-02-09 08:26:10|2287.2|2286.7|2287.33|2286.83|2287.33|2286.83|2286.83|2286.33|33
1644395180000|2022-02-09 08:26:20|2287.45|2286.95|2287.83|2287.33|2288.33|2287.83|2287.45|2286.95|46
1644395190000|2022-02-09 08:26:30|2287.95|2287.45|2288.08|2287.58|2288.33|2287.83|2287.95|2287.45|48
1644395200000|2022-02-09 08:26:40|2287.95|2287.45|2288.33|2287.83|2288.33|2287.83|2287.83|2287.33|28
1644395210000|2022-02-09 08:26:50|2288.2|2287.7|2287.45|2286.95|2288.33|2287.83|2287.45|2286.95|34
1644395220000|2022-02-09 08:27:00|2287.33|2286.83|2287.2|2286.7|2287.33|2286.83|2286.83|2286.33|88
1644395230000|2022-02-09 08:27:10|2287.08|2286.58|2287.58|2287.08|2287.58|2287.08|2286.95|2286.45|28
1644395240000|2022-02-09 08:27:20|2287.83|2287.33|2287.45|2286.95|2288.08|2287.58|2287.33|2286.83|19
1644395250000|2022-02-09 08:27:30|2287.33|2286.83|2287.58|2287.08|2287.58|2287.08|2287.08|2286.58|18
1644395260000|2022-02-09 08:27:40|2287.7|2287.2|2287.83|2287.33|2288.2|2287.7|2287.7|2287.2|49
1644395270000|2022-02-09 08:27:50|2287.7|2287.2|2288.08|2287.58|2288.08|2287.58|2287.7|2287.2|10
1644395280000|2022-02-09 08:28:00|2288.33|2287.83|2288.08|2287.58|2288.33|2287.83|2287.45|2286.95|45
1644395290000|2022-02-09 08:28:10|2287.95|2287.45|2288.08|2287.58|2288.08|2287.58|2287.83|2287.33|49
1644395300000|2022-02-09 08:28:20|2287.95|2287.45|2287.45|2286.95|2288.33|2287.83|2287.33|2286.83|34
1644395310000|2022-02-09 08:28:30|2287.58|2287.08|2287.08|2286.58|2287.58|2287.08|2286.95|2286.45|47
1644395320000|2022-02-09 08:28:40|2286.83|2286.33|2286.83|2286.33|2287.33|2286.83|2286.7|2286.2|26
1644395330000|2022-02-09 08:28:50|2287.08|2286.58|2287.33|2286.83|2287.58|2287.08|2287.08|2286.58|21
1644395340000|2022-02-09 08:29:00|2287.08|2286.58|2285.7|2285.2|2287.33|2286.83|2285.7|2285.2|61
1644395350000|2022-02-09 08:29:10|2285.83|2285.33|2285.45|2284.95|2286.08|2285.58|2285.45|2284.95|31
1644395360000|2022-02-09 08:29:20|2285.33|2284.83|2285.33|2284.83|2285.7|2285.2|2285.2|2284.7|30
1644395370000|2022-02-09 08:29:30|2285.2|2284.7|2285.83|2285.33|2286.08|2285.58|2285.08|2284.58|61
1644395380000|2022-02-09 08:29:40|2286.08|2285.58|2286.95|2286.45|2286.95|2286.45|2285.83|2285.33|40
1644395390000|2022-02-09 08:29:50|2286.83|2286.33|2286.2|2285.7|2286.83|2286.33|2286.2|2285.7|29
1644395400000|2022-02-09 08:30:00|2286.33|2285.83|2285.83|2285.33|2286.58|2286.08|2285.83|2285.33|49
1644395410000|2022-02-09 08:30:10|2285.7|2285.2|2285.08|2284.58|2285.7|2285.2|2284.7|2284.2|65
1644395420000|2022-02-09 08:30:20|2284.95|2284.45|2285.33|2284.83|2285.58|2285.08|2284.95|2284.45|59
1644395430000|2022-02-09 08:30:30|2285.58|2285.08|2285.83|2285.33|2285.83|2285.33|2285.33|2284.83|29
1644395440000|2022-02-09 08:30:40|2285.7|2285.2|2285.83|2285.33|2286.08|2285.58|2285.58|2285.08|13
1644395450000|2022-02-09 08:30:50|2285.95|2285.45|2286.33|2285.83|2286.58|2286.08|2285.95|2285.45|87
1644395460000|2022-02-09 08:31:00|2286.58|2286.08|2286.2|2285.7|2286.83|2286.33|2286.08|2285.58|45
1644395470000|2022-02-09 08:31:10|2286.08|2285.58|2285.95|2285.45|2286.33|2285.83|2285.83|2285.33|103
1644395480000|2022-02-09 08:31:20|2285.83|2285.33|2285.83|2285.33|2286.08|2285.58|2285.83|2285.33|114
1644395490000|2022-02-09 08:31:30|2285.95|2285.45|2286.33|2285.83|2286.33|2285.83|2285.83|2285.33|81
1644395500000|2022-02-09 08:31:40|2286.2|2285.7|2286.83|2286.33|2287.08|2286.58|2286.2|2285.7|33
1644395510000|2022-02-09 08:31:50|2286.95|2286.45|2287.58|2287.08|2287.83|2287.33|2286.58|2286.08|78
1644395520000|2022-02-09 08:32:00|2287.33|2286.83|2288.08|2287.58|2288.08|2287.58|2287.08|2286.58|59
1644395530000|2022-02-09 08:32:10|2287.95|2287.45|2287.95|2287.45|2288.33|2287.83|2287.95|2287.45|16
1644395540000|2022-02-09 08:32:20|2288.08|2287.58|2287.83|2287.33|2288.2|2287.7|2287.83|2287.33|55
1644395550000|2022-02-09 08:32:30|2287.95|2287.45|2288.2|2287.7|2288.33|2287.83|2287.7|2287.2|28
1644395560000|2022-02-09 08:32:40|2288.08|2287.58|2288.33|2287.83|2288.58|2288.08|2287.83|2287.33|106
1644395570000|2022-02-09 08:32:50|2288.45|2287.95|2287.95|2287.45|2288.83|2288.33|2287.83|2287.33|58
1644395580000|2022-02-09 08:33:00|2288.08|2287.58|2288.58|2288.08|2288.58|2288.08|2287.83|2287.33|64
1644395590000|2022-02-09 08:33:10|2288.7|2288.2|2288.83|2288.33|2288.95|2288.45|2288.7|2288.2|50
1644395600000|2022-02-09 08:33:20|2288.95|2288.45|2288.58|2288.08|2289.08|2288.58|2288.58|2288.08|60
1644395610000|2022-02-09 08:33:30|2288.33|2287.83|2287.58|2287.08|2288.58|2288.08|2287.58|2287.08|61
1644395620000|2022-02-09 08:33:40|2287.7|2287.2|2287.83|2287.33|2288.33|2287.83|2287.7|2287.2|21
1644395630000|2022-02-09 08:33:50|2287.95|2287.45|2287.83|2287.33|2288.08|2287.58|2287.83|2287.33|26
1644395640000|2022-02-09 08:34:00|2287.95|2287.45|2287.83|2287.33|2288.33|2287.83|2287.7|2287.2|32
1644395650000|2022-02-09 08:34:10|2287.7|2287.2|2287.58|2287.08|2287.83|2287.33|2287.58|2287.08|16
1644395660000|2022-02-09 08:34:20|2287.7|2287.2|2287.58|2287.08|2287.83|2287.33|2287.45|2286.95|26
1644395670000|2022-02-09 08:34:30|2287.45|2286.95|2287.83|2287.33|2288.08|2287.58|2287.33|2286.83|63
1644395680000|2022-02-09 08:34:40|2287.58|2287.08|2287.08|2286.58|2287.7|2287.2|2287.08|2286.58|72
1644395690000|2022-02-09 08:34:50|2287.2|2286.7|2287.33|2286.83|2287.45|2286.95|2287.08|2286.58|72
1644395700000|2022-02-09 08:35:00|2287.2|2286.7|2287.58|2287.08|2288.08|2287.58|2287.2|2286.7|65
1644395710000|2022-02-09 08:35:10|2287.7|2287.2|2287.33|2286.83|2287.83|2287.33|2287.33|2286.83|49
1644395720000|2022-02-09 08:35:20|2287.58|2287.08|2287.7|2287.2|2288.33|2287.83|2287.33|2286.83|31
1644395730000|2022-02-09 08:35:30|2287.58|2287.08|2287.58|2287.08|2287.83|2287.33|2287.58|2287.08|7
1644395740000|2022-02-09 08:35:40|2287.7|2287.2|2287.45|2286.95|2287.7|2287.2|2287.33|2286.83|49
1644395750000|2022-02-09 08:35:50|2287.33|2286.83|2288.08|2287.58|2288.08|2287.58|2287.33|2286.83|39
1644395760000|2022-02-09 08:36:00|2287.95|2287.45|2287.33|2286.83|2288.2|2287.7|2287.33|2286.83|55
1644395770000|2022-02-09 08:36:10|2287.08|2286.58|2287.58|2287.08|2287.7|2287.2|2287.08|2286.58|34
1644395780000|2022-02-09 08:36:20|2287.7|2287.2|2288.08|2287.58|2288.08|2287.58|2287.58|2287.08|11
1644395790000|2022-02-09 08:36:30|2288.2|2287.7|2288.33|2287.83|2288.33|2287.83|2288.08|2287.58|38
1644395800000|2022-02-09 08:36:40|2288.2|2287.7|2287.95|2287.45|2288.33|2287.83|2287.83|2287.33|27
1644395810000|2022-02-09 08:36:50|2288.08|2287.58|2287.83|2287.33|2288.08|2287.58|2287.58|2287.08|15
1644395820000|2022-02-09 08:37:00|2287.95|2287.45|2287.58|2287.08|2287.95|2287.45|2287.45|2286.95|26
1644395830000|2022-02-09 08:37:10|2287.33|2286.83|2287.08|2286.58|2287.58|2287.08|2287.08|2286.58|15
1644395840000|2022-02-09 08:37:20|2287.2|2286.7|2286.95|2286.45|2287.2|2286.7|2286.83|2286.33|92
1644395850000|2022-02-09 08:37:30|2287.08|2286.58|2287.45|2286.95|2287.58|2287.08|2287.08|2286.58|47
1644395860000|2022-02-09 08:37:40|2287.33|2286.83|2286.83|2286.33|2287.45|2286.95|2286.83|2286.33|38
1644395870000|2022-02-09 08:37:50|2286.7|2286.2|2287.08|2286.58|2287.08|2286.58|2286.58|2286.08|35
1644395880000|2022-02-09 08:38:00|2287.2|2286.7|2287.33|2286.83|2287.7|2287.2|2287.2|2286.7|52
1644395890000|2022-02-09 08:38:10|2287.2|2286.7|2287.58|2287.08|2287.58|2287.08|2287.08|2286.58|21
1644395900000|2022-02-09 08:38:20|2287.7|2287.2|2287.83|2287.33|2288.08|2287.58|2287.58|2287.08|23
1644395910000|2022-02-09 08:38:30|2287.95|2287.45|2288.08|2287.58|2288.33|2287.83|2287.83|2287.33|20
1644395920000|2022-02-09 08:38:40|2288.2|2287.7|2288.08|2287.58|2288.2|2287.7|2287.83|2287.33|64
1644395930000|2022-02-09 08:38:50|2288.2|2287.7|2288.33|2287.83|2288.58|2288.08|2287.83|2287.33|84
1644395940000|2022-02-09 08:39:00|2288.08|2287.58|2288.58|2288.08|2288.83|2288.33|2288.08|2287.58|129
1644395950000|2022-02-09 08:39:10|2288.7|2288.2|2288.7|2288.2|2288.83|2288.33|2288.33|2287.83|168
1644395960000|2022-02-09 08:39:20|2288.58|2288.08|2288.58|2288.08|2288.83|2288.33|2288.58|2288.08|29
1644395970000|2022-02-09 08:39:30|2288.45|2287.95|2288.08|2287.58|2288.58|2288.08|2287.95|2287.45|98
1644395980000|2022-02-09 08:39:40|2288.2|2287.7|2288.08|2287.58|2288.33|2287.83|2288.08|2287.58|13
1644395990000|2022-02-09 08:39:50|2288.2|2287.7|2288.08|2287.58|2288.58|2288.08|2288.08|2287.58|9
1644396000000|2022-02-09 08:40:00|2288.33|2287.83|2288.83|2288.33|2288.83|2288.33|2288.2|2287.7|39
1644396010000|2022-02-09 08:40:10|2288.7|2288.2|2289.33|2288.83|2289.33|2288.83|2288.7|2288.2|68
1644396020000|2022-02-09 08:40:20|2289.45|2288.95|2289.83|2289.33|2289.83|2289.33|2289.45|2288.95|63
1644396030000|2022-02-09 08:40:30|2289.58|2289.08|2289.2|2288.7|2289.58|2289.08|2289.08|2288.58|72
1644396040000|2022-02-09 08:40:40|2289.33|2288.83|2289.58|2289.08|2289.58|2289.08|2289.08|2288.58|48
1644396050000|2022-02-09 08:40:50|2289.7|2289.2|2289.83|2289.33|2290.08|2289.58|2289.58|2289.08|11
1644396060000|2022-02-09 08:41:00|2290.08|2289.58|2289.58|2289.08|2290.33|2289.83|2289.58|2289.08|31
1644396070000|2022-02-09 08:41:10|2289.83|2289.33|2289.83|2289.33|2290.08|2289.58|2289.83|2289.33|6
1644396080000|2022-02-09 08:41:20|2289.95|2289.45|2289.33|2288.83|2290.08|2289.58|2288.95|2288.45|127
1644396090000|2022-02-09 08:41:30|2289.45|2288.95|2289.33|2288.83|2289.58|2289.08|2289.2|2288.7|4
1644396100000|2022-02-09 08:41:40|2289.2|2288.7|2288.83|2288.33|2289.33|2288.83|2288.83|2288.33|29
1644396110000|2022-02-09 08:41:50|2288.95|2288.45|2289.08|2288.58|2289.33|2288.83|2288.95|2288.45|21
1644396120000|2022-02-09 08:42:00|2289.2|2288.7|2289.83|2289.33|2289.83|2289.33|2289.08|2288.58|25
1644396130000|2022-02-09 08:42:10|2289.7|2289.2|2288.95|2288.45|2289.7|2289.2|2288.95|2288.45|14
1644396140000|2022-02-09 08:42:20|2289.08|2288.58|2289.33|2288.83|2289.58|2289.08|2289.08|2288.58|18
1644396150000|2022-02-09 08:42:30|2289.2|2288.7|2289.08|2288.58|2289.2|2288.7|2288.83|2288.33|11
1644396160000|2022-02-09 08:42:40|2289.2|2288.7|2289.33|2288.83|2289.33|2288.83|2289.08|2288.58|6
1644396170000|2022-02-09 08:42:50|2289.2|2288.7|2289.33|2288.83|2289.45|2288.95|2289.08|2288.58|7
1644396180000|2022-02-09 08:43:00|2289.45|2288.95|2289.83|2289.33|2289.95|2289.45|2289.45|2288.95|23
1644396190000|2022-02-09 08:43:10|2289.95|2289.45|2289.33|2288.83|2289.95|2289.45|2289.33|2288.83|34
1644396200000|2022-02-09 08:43:20|2289.08|2288.58|2288.7|2288.2|2289.08|2288.58|2288.7|2288.2|25
1644396210000|2022-02-09 08:43:30|2288.83|2288.33|2289.08|2288.58|2289.08|2288.58|2288.7|2288.2|17
1644396220000|2022-02-09 08:43:40|2289.33|2288.83|2289.58|2289.08|2289.58|2289.08|2289.08|2288.58|10
1644396230000|2022-02-09 08:43:50|2289.45|2288.95|2289.83|2289.33|2289.83|2289.33|2289.33|2288.83|12
1644396240000|2022-02-09 08:44:00|2289.7|2289.2|2289.08|2288.58|2289.83|2289.33|2289.08|2288.58|25
1644396250000|2022-02-09 08:44:10|2289.2|2288.7|2289.58|2289.08|2289.7|2289.2|2289.2|2288.7|17
1644396260000|2022-02-09 08:44:20|2289.7|2289.2|2289.83|2289.33|2290.08|2289.58|2289.58|2289.08|24
1644396270000|2022-02-09 08:44:30|2289.95|2289.45|2290.33|2289.83|2290.45|2289.95|2289.83|2289.33|25
1644396280000|2022-02-09 08:44:40|2290.2|2289.7|2290.08|2289.58|2290.33|2289.83|2290.08|2289.58|30
1644396290000|2022-02-09 08:44:50|2289.95|2289.45|2289.83|2289.33|2290.2|2289.7|2289.83|2289.33|14
1644396300000|2022-02-09 08:45:00|2290.08|2289.58|2290.08|2289.58|2290.33|2289.83|2289.83|2289.33|93
1644396310000|2022-02-09 08:45:10|2290.2|2289.7|2289.83|2289.33|2290.33|2289.83|2289.7|2289.2|26
1644396320000|2022-02-09 08:45:20|2289.95|2289.45|2290.33|2289.83|2291.2|2290.7|2289.95|2289.45|43
1644396330000|2022-02-09 08:45:30|2290.58|2290.08|2291.08|2290.58|2291.08|2290.58|2290.45|2289.95|72
1644396340000|2022-02-09 08:45:40|2291.2|2290.7|2291.33|2290.83|2291.33|2290.83|2291.08|2290.58|41
1644396350000|2022-02-09 08:45:50|2291.45|2290.95|2291.95|2291.45|2292.08|2291.58|2291.33|2290.83|103
1644396360000|2022-02-09 08:46:00|2291.83|2291.33|2292.08|2291.58|2292.08|2291.58|2291.83|2291.33|46
1644396370000|2022-02-09 08:46:10|2291.95|2291.45|2292.33|2291.83|2292.33|2291.83|2291.83|2291.33|25
1644396380000|2022-02-09 08:46:20|2292.08|2291.58|2291.58|2291.08|2292.33|2291.83|2291.58|2291.08|16
1644396390000|2022-02-09 08:46:30|2291.7|2291.2|2291.45|2290.95|2291.7|2291.2|2291.33|2290.83|49
1644396400000|2022-02-09 08:46:40|2291.58|2291.08|2291.83|2291.33|2292.08|2291.58|2291.58|2291.08|32
1644396410000|2022-02-09 08:46:50|2292.08|2291.58|2292.2|2291.7|2292.33|2291.83|2291.83|2291.33|18
1644396420000|2022-02-09 08:47:00|2292.08|2291.58|2292.08|2291.58|2292.33|2291.83|2292.08|2291.58|13
1644396430000|2022-02-09 08:47:10|2292.2|2291.7|2292.33|2291.83|2292.58|2292.08|2292.2|2291.7|39
1644396440000|2022-02-09 08:47:20|2292.45|2291.95|2292.7|2292.2|2292.83|2292.33|2292.45|2291.95|54
1644396450000|2022-02-09 08:47:30|2292.58|2292.08|2292.58|2292.08|2292.83|2292.33|2292.58|2292.08|52
1644396460000|2022-02-09 08:47:40|2292.45|2291.95|2292.58|2292.08|2292.58|2292.08|2292.33|2291.83|37
1644396470000|2022-02-09 08:47:50|2292.45|2291.95|2292.58|2292.08|2292.58|2292.08|2292.08|2291.58|73
1644396480000|2022-02-09 08:48:00|2292.83|2292.33|2292.58|2292.08|2292.83|2292.33|2292.58|2292.08|34
1644396490000|2022-02-09 08:48:10|2292.7|2292.2|2292.33|2291.83|2293.08|2292.58|2292.2|2291.7|92
1644396500000|2022-02-09 08:48:20|2292.2|2291.7|2292.33|2291.83|2292.33|2291.83|2292.08|2291.58|8
1644396510000|2022-02-09 08:48:30|2292.2|2291.7|2292.08|2291.58|2292.2|2291.7|2292.08|2291.58|19
1644396520000|2022-02-09 08:48:40|2291.83|2291.33|2292.08|2291.58|2292.33|2291.83|2291.83|2291.33|27
1644396530000|2022-02-09 08:48:50|2292.2|2291.7|2292.08|2291.58|2292.33|2291.83|2292.08|2291.58|52
1644396540000|2022-02-09 08:49:00|2292.2|2291.7|2292.08|2291.58|2292.33|2291.83|2292.08|2291.58|43
1644396550000|2022-02-09 08:49:10|2291.95|2291.45|2291.95|2291.45|2292.08|2291.58|2291.83|2291.33|20
1644396560000|2022-02-09 08:49:20|2292.08|2291.58|2291.95|2291.45|2292.08|2291.58|2291.83|2291.33|19
1644396570000|2022-02-09 08:49:30|2292.08|2291.58|2292.95|2292.45|2293.08|2292.58|2292.08|2291.58|215
1644396580000|2022-02-09 08:49:40|2293.08|2292.58|2293.58|2293.08|2293.58|2293.08|2292.83|2292.33|200
1644396590000|2022-02-09 08:49:50|2293.45|2292.95|2293.58|2293.08|2293.83|2293.33|2293.33|2292.83|230
1644396600000|2022-02-09 08:50:00|2293.7|2293.2|2294.08|2293.58|2294.08|2293.58|2293.7|2293.2|56
1644396610000|2022-02-09 08:50:10|2294.2|2293.7|2294.58|2294.08|2294.58|2294.08|2294.2|2293.7|62
1644396620000|2022-02-09 08:50:20|2294.7|2294.2|2294.58|2294.08|2294.7|2294.2|2294.58|2294.08|27
1644396630000|2022-02-09 08:50:30|2294.33|2293.83|2294.08|2293.58|2294.33|2293.83|2294.08|2293.58|65
1644396640000|2022-02-09 08:50:40|2293.95|2293.45|2294.33|2293.83|2294.45|2293.95|2293.83|2293.33|81
1644396650000|2022-02-09 08:50:50|2294.45|2293.95|2294.08|2293.58|2294.58|2294.08|2294.08|2293.58|83
1644396660000|2022-02-09 08:51:00|2294.2|2293.7|2294.08|2293.58|2294.2|2293.7|2294.08|2293.58|15
1644396670000|2022-02-09 08:51:10|2294.2|2293.7|2294.08|2293.58|2294.33|2293.83|2294.08|2293.58|19
1644396680000|2022-02-09 08:51:20|2294.33|2293.83|2294.08|2293.58|2294.45|2293.95|2294.08|2293.58|39
1644396690000|2022-02-09 08:51:30|2294.33|2293.83|2294.33|2293.83|2294.58|2294.08|2294.33|2293.83|72
1644396700000|2022-02-09 08:51:40|2294.45|2293.95|2294.33|2293.83|2294.58|2294.08|2294.33|2293.83|10
1644396710000|2022-02-09 08:51:50|2294.58|2294.08|2294.58|2294.08|2294.7|2294.2|2294.58|2294.08|61
1644396720000|2022-02-09 08:52:00|2294.83|2294.33|2294.58|2294.08|2295.08|2294.58|2294.58|2294.08|34
1644396730000|2022-02-09 08:52:10|2294.45|2293.95|2294.33|2293.83|2294.58|2294.08|2294.08|2293.58|57
1644396740000|2022-02-09 08:52:20|2294.08|2293.58|2294.33|2293.83|2294.58|2294.08|2294.08|2293.58|44
1644396750000|2022-02-09 08:52:30|2294.2|2293.7|2294.33|2293.83|2294.33|2293.83|2294.08|2293.58|2
1644396760000|2022-02-09 08:52:40|2294.58|2294.08|2294.58|2294.08|2294.83|2294.33|2294.45|2293.95|37
1644396770000|2022-02-09 08:52:50|2294.7|2294.2|2294.83|2294.33|2295.08|2294.58|2294.58|2294.08|44
1644396780000|2022-02-09 08:53:00|2294.95|2294.45|2294.58|2294.08|2295.08|2294.58|2294.45|2293.95|36
1644396790000|2022-02-09 08:53:10|2294.7|2294.2|2295.08|2294.58|2295.08|2294.58|2294.7|2294.2|26
1644396800000|2022-02-09 08:53:20|2295.2|2294.7|2295.58|2295.08|2295.83|2295.33|2295.2|2294.7|89
1644396810000|2022-02-09 08:53:30|2295.7|2295.2|2295.58|2295.08|2295.83|2295.33|2295.58|2295.08|16
1644396820000|2022-02-09 08:53:40|2295.45|2294.95|2295.45|2294.95|2295.58|2295.08|2295.45|2294.95|43
1644396830000|2022-02-09 08:53:50|2295.33|2294.83|2295.58|2295.08|2295.58|2295.08|2295.33|2294.83|21
1644396840000|2022-02-09 08:54:00|2295.7|2295.2|2295.58|2295.08|2295.83|2295.33|2295.58|2295.08|33
1644396850000|2022-02-09 08:54:10|2295.83|2295.33|2295.83|2295.33|2296.08|2295.58|2295.7|2295.2|50
1644396860000|2022-02-09 08:54:20|2295.7|2295.2|2295.2|2294.7|2295.83|2295.33|2295.08|2294.58|44
1644396870000|2022-02-09 08:54:30|2295.33|2294.83|2295.58|2295.08|2295.58|2295.08|2295.33|2294.83|14
1644396880000|2022-02-09 08:54:40|2295.45|2294.95|2295.2|2294.7|2295.58|2295.08|2294.83|2294.33|97
1644396890000|2022-02-09 08:54:50|2295.08|2294.58|2295.08|2294.58|2295.33|2294.83|2295.08|2294.58|38
1644396900000|2022-02-09 08:55:00|2295.33|2294.83|2295.08|2294.58|2295.33|2294.83|2294.83|2294.33|322
1644396910000|2022-02-09 08:55:10|2295.2|2294.7|2295.33|2294.83|2295.33|2294.83|2295.08|2294.58|74
1644396920000|2022-02-09 08:55:20|2295.2|2294.7|2296.08|2295.58|2296.08|2295.58|2295.2|2294.7|99
1644396930000|2022-02-09 08:55:30|2295.95|2295.45|2295.83|2295.33|2296.08|2295.58|2295.58|2295.08|21
1644396940000|2022-02-09 08:55:40|2296.08|2295.58|2295.83|2295.33|2296.08|2295.58|2295.58|2295.08|28
1644396950000|2022-02-09 08:55:50|2295.7|2295.2|2295.83|2295.33|2295.83|2295.33|2295.7|2295.2|14
1644396960000|2022-02-09 08:56:00|2295.7|2295.2|2295.58|2295.08|2295.83|2295.33|2295.58|2295.08|31
1644396970000|2022-02-09 08:56:10|2295.7|2295.2|2295.58|2295.08|2295.83|2295.33|2295.58|2295.08|41
1644396980000|2022-02-09 08:56:20|2295.33|2294.83|2294.83|2294.33|2295.33|2294.83|2294.83|2294.33|19
1644396990000|2022-02-09 08:56:30|2294.58|2294.08|2294.58|2294.08|2294.58|2294.08|2294.33|2293.83|36
1644397000000|2022-02-09 08:56:40|2294.7|2294.2|2294.83|2294.33|2294.83|2294.33|2294.58|2294.08|47
1644397010000|2022-02-09 08:56:50|2294.95|2294.45|2295.33|2294.83|2295.33|2294.83|2294.95|2294.45|105
1644397020000|2022-02-09 08:57:00|2295.58|2295.08|2295.83|2295.33|2295.83|2295.33|2295.33|2294.83|45
1644397030000|2022-02-09 08:57:10|2295.7|2295.2|2295.08|2294.58|2295.83|2295.33|2295.08|2294.58|57
1644397040000|2022-02-09 08:57:20|2295.2|2294.7|2295.2|2294.7|2295.33|2294.83|2295.08|2294.58|4
1644397050000|2022-02-09 08:57:30|2295.33|2294.83|2295.33|2294.83|2295.33|2294.83|2295.08|2294.58|8
1644397060000|2022-02-09 08:57:40|2295.2|2294.7|2295.58|2295.08|2295.58|2295.08|2295.2|2294.7|11
1644397070000|2022-02-09 08:57:50|2295.45|2294.95|2295.08|2294.58|2295.45|2294.95|2295.08|2294.58|21
1644397080000|2022-02-09 08:58:00|2295.2|2294.7|2294.95|2294.45|2295.33|2294.83|2294.83|2294.33|32
1644397090000|2022-02-09 08:58:10|2294.83|2294.33|2294.83|2294.33|2295.33|2294.83|2294.83|2294.33|44
1644397100000|2022-02-09 08:58:20|2294.95|2294.45|2294.58|2294.08|2294.95|2294.45|2294.33|2293.83|36
1644397110000|2022-02-09 08:58:30|2294.45|2293.95|2294.7|2294.2|2294.83|2294.33|2294.33|2293.83|11
1644397120000|2022-02-09 08:58:40|2294.83|2294.33|2294.58|2294.08|2294.83|2294.33|2294.58|2294.08|4
1644397130000|2022-02-09 08:58:50|2294.45|2293.95|2294.58|2294.08|2294.83|2294.33|2294.45|2293.95|50
1644397140000|2022-02-09 08:59:00|2294.7|2294.2|2294.33|2293.83|2294.83|2294.33|2294.33|2293.83|13
1644397150000|2022-02-09 08:59:10|2294.45|2293.95|2294.08|2293.58|2294.58|2294.08|2294.08|2293.58|3
1644397160000|2022-02-09 08:59:20|2293.95|2293.45|2293.95|2293.45|2294.08|2293.58|2293.95|2293.45|8
1644397170000|2022-02-09 08:59:30|2293.83|2293.33|2293.58|2293.08|2294.08|2293.58|2293.58|2293.08|61
1644397180000|2022-02-09 08:59:40|2293.33|2292.83|2293.83|2293.33|2293.83|2293.33|2293.33|2292.83|33
1644397190000|2022-02-09 08:59:50|2293.7|2293.2|2293.58|2293.08|2293.83|2293.33|2293.33|2292.83|75
1644397200000|2022-02-09 09:00:00|2293.83|2293.33|2294.08|2293.58|2294.08|2293.58|2293.83|2293.33|23
1644397210000|2022-02-09 09:00:10|2294.33|2293.83|2293.83|2293.33|2294.33|2293.83|2293.83|2293.33|68
1644397220000|2022-02-09 09:00:20|2294.08|2293.58|2294.08|2293.58|2294.08|2293.58|2293.83|2293.33|12
1644397230000|2022-02-09 09:00:30|2294.33|2293.83|2294.08|2293.58|2294.33|2293.83|2293.95|2293.45|53
1644397240000|2022-02-09 09:00:40|2293.95|2293.45|2294.45|2293.95|2294.45|2293.95|2293.95|2293.45|20
1644397250000|2022-02-09 09:00:50|2294.58|2294.08|2294.33|2293.83|2294.58|2294.08|2294.08|2293.58|38
1644397260000|2022-02-09 09:01:00|2294.58|2294.08|2295.08|2294.58|2295.08|2294.58|2294.58|2294.08|40
1644397270000|2022-02-09 09:01:10|2295.33|2294.83|2295.33|2294.83|2295.33|2294.83|2295.08|2294.58|9
1644397280000|2022-02-09 09:01:20|2295.58|2295.08|2295.58|2295.08|2295.83|2295.33|2295.33|2294.83|104
1644397290000|2022-02-09 09:01:30|2295.45|2294.95|2295.58|2295.08|2295.83|2295.33|2295.33|2294.83|20
1644397300000|2022-02-09 09:01:40|||||||||8
1644397310000|2022-02-09 09:01:50|2295.83|2295.33|2295.33|2294.83|2295.83|2295.33|2295.33|2294.83|54
1644397320000|2022-02-09 09:02:00|2295.45|2294.95|2295.33|2294.83|2295.58|2295.08|2295.08|2294.58|34
1644397330000|2022-02-09 09:02:10|2295.45|2294.95|2295.08|2294.58|2295.58|2295.08|2295.08|2294.58|12
1644397340000|2022-02-09 09:02:20|2295.2|2294.7|2295.08|2294.58|2295.33|2294.83|2294.83|2294.33|11
1644397350000|2022-02-09 09:02:30|2294.95|2294.45|2295.2|2294.7|2295.33|2294.83|2294.83|2294.33|10
1644397360000|2022-02-09 09:02:40|2295.33|2294.83|2295.33|2294.83|2295.33|2294.83|2295.08|2294.58|11
1644397370000|2022-02-09 09:02:50|2295.45|2294.95|2295.58|2295.08|2295.83|2295.33|2295.33|2294.83|18
1644397380000|2022-02-09 09:03:00|2295.7|2295.2|2296.2|2295.7|2296.2|2295.7|2295.7|2295.2|55
1644397390000|2022-02-09 09:03:10|2296.33|2295.83|2295.95|2295.45|2296.33|2295.83|2295.83|2295.33|31
1644397400000|2022-02-09 09:03:20|2296.08|2295.58|2295.95|2295.45|2296.08|2295.58|2295.83|2295.33|10
1644397410000|2022-02-09 09:03:30|2295.83|2295.33|2295.33|2294.83|2295.95|2295.45|2295.33|2294.83|23
1644397420000|2022-02-09 09:03:40|2295.2|2294.7|2294.83|2294.33|2295.33|2294.83|2294.7|2294.2|6
1644397430000|2022-02-09 09:03:50|2295.08|2294.58|2295.08|2294.58|2295.08|2294.58|2294.7|2294.2|52
1644397440000|2022-02-09 09:04:00|2294.95|2294.45|2295.58|2295.08|2295.58|2295.08|2294.83|2294.33|52
1644397450000|2022-02-09 09:04:10|2295.83|2295.33|2296.08|2295.58|2296.08|2295.58|2295.83|2295.33|30
1644397460000|2022-02-09 09:04:20|2296.2|2295.7|2296.33|2295.83|2296.33|2295.83|2296.08|2295.58|14
1644397470000|2022-02-09 09:04:30|2296.2|2295.7|2296.58|2296.08|2296.58|2296.08|2296.2|2295.7|29
1644397480000|2022-02-09 09:04:40|2296.7|2296.2|2296.45|2295.95|2296.7|2296.2|2296.33|2295.83|43
1644397490000|2022-02-09 09:04:50|2296.33|2295.83|2296.58|2296.08|2296.58|2296.08|2296.33|2295.83|53
1644397500000|2022-02-09 09:05:00|2296.45|2295.95|2296.08|2295.58|2296.58|2296.08|2296.08|2295.58|17
1644397510000|2022-02-09 09:05:10|2295.83|2295.33|2296.08|2295.58|2296.08|2295.58|2295.83|2295.33|2
1644397520000|2022-02-09 09:05:20|2296.33|2295.83|2296.33|2295.83|2296.33|2295.83|2296.08|2295.58|18
1644397530000|2022-02-09 09:05:30|2296.45|2295.95|2296.45|2295.95|2296.7|2296.2|2296.33|2295.83|29
1644397540000|2022-02-09 09:05:40|2296.58|2296.08|2296.33|2295.83|2296.7|2296.2|2296.33|2295.83|5
1644397550000|2022-02-09 09:05:50|2296.45|2295.95|2295.95|2295.45|2296.58|2296.08|2295.83|2295.33|23
1644397560000|2022-02-09 09:06:00|2295.83|2295.33|2296.33|2295.83|2296.33|2295.83|2295.83|2295.33|18
1644397570000|2022-02-09 09:06:10|2296.2|2295.7|2296.33|2295.83|2296.33|2295.83|2296.2|2295.7|21
1644397580000|2022-02-09 09:06:20|||||||||3
1644397590000|2022-02-09 09:06:30|2296.2|2295.7|2296.08|2295.58|2296.2|2295.7|2295.58|2295.08|22
1644397600000|2022-02-09 09:06:40|2296.33|2295.83|2296.45|2295.95|2296.58|2296.08|2296.33|2295.83|33
1644397610000|2022-02-09 09:06:50|2296.33|2295.83|2296.58|2296.08|2296.58|2296.08|2296.33|2295.83|20
1644397620000|2022-02-09 09:07:00|2296.7|2296.2|2296.83|2296.33|2296.95|2296.45|2296.7|2296.2|226
1644397630000|2022-02-09 09:07:10|2296.95|2296.45|2296.83|2296.33|2296.95|2296.45|2296.83|2296.33|64
1644397640000|2022-02-09 09:07:20|2296.95|2296.45|2297.83|2297.33|2297.83|2297.33|2296.95|2296.45|153
1644397650000|2022-02-09 09:07:30|2297.7|2297.2|2297.58|2297.08|2297.83|2297.33|2297.58|2297.08|60
1644397660000|2022-02-09 09:07:40|2297.7|2297.2|2297.33|2296.83|2297.7|2297.2|2297.33|2296.83|51
1644397670000|2022-02-09 09:07:50|2297.08|2296.58|2297.08|2296.58|2297.33|2296.83|2297.08|2296.58|17
1644397680000|2022-02-09 09:08:00|2297.2|2296.7|2297.08|2296.58|2297.33|2296.83|2297.08|2296.58|38
1644397690000|2022-02-09 09:08:10|2297.2|2296.7|2297.83|2297.33|2297.83|2297.33|2297.2|2296.7|73
1644397700000|2022-02-09 09:08:20|2297.7|2297.2|2298.08|2297.58|2298.08|2297.58|2297.7|2297.2|26
1644397710000|2022-02-09 09:08:30|2297.95|2297.45|2298.33|2297.83|2298.33|2297.83|2297.95|2297.45|32
1644397720000|2022-02-09 09:08:40|2298.2|2297.7|2298.08|2297.58|2298.45|2297.95|2297.83|2297.33|87
1644397730000|2022-02-09 09:08:50|2298.33|2297.83|2298.2|2297.7|2298.58|2298.08|2298.2|2297.7|24
1644397740000|2022-02-09 09:09:00|2298.33|2297.83|2298.08|2297.58|2298.33|2297.83|2298.08|2297.58|16
1644397750000|2022-02-09 09:09:10|2297.83|2297.33|2297.58|2297.08|2297.95|2297.45|2297.2|2296.7|26
1644397760000|2022-02-09 09:09:20|2297.45|2296.95|2296.83|2296.33|2297.58|2297.08|2296.83|2296.33|19
1644397770000|2022-02-09 09:09:30|2296.95|2296.45|2296.83|2296.33|2297.33|2296.83|2296.83|2296.33|18
1644397780000|2022-02-09 09:09:40|2296.95|2296.45|2297.2|2296.7|2297.33|2296.83|2296.95|2296.45|10
1644397790000|2022-02-09 09:09:50|2297.33|2296.83|2297.7|2297.2|2297.7|2297.2|2297.08|2296.58|4
1644397800000|2022-02-09 09:10:00|2297.83|2297.33|2297.45|2296.95|2297.83|2297.33|2297.33|2296.83|33
1644397810000|2022-02-09 09:10:10|2297.58|2297.08|2297.33|2296.83|2297.58|2297.08|2297.08|2296.58|4
1644397820000|2022-02-09 09:10:20|2297.2|2296.7|2296.95|2296.45|2297.33|2296.83|2296.83|2296.33|20
1644397830000|2022-02-09 09:10:30|2296.83|2296.33|2297.83|2297.33|2297.83|2297.33|2296.83|2296.33|15
1644397840000|2022-02-09 09:10:40|2298.08|2297.58|2297.83|2297.33|2298.08|2297.58|2297.58|2297.08|32
1644397850000|2022-02-09 09:10:50|2298.08|2297.58|2297.83|2297.33|2298.08|2297.58|2297.83|2297.33|20
1644397860000|2022-02-09 09:11:00|2297.95|2297.45|2298.33|2297.83|2298.33|2297.83|2297.83|2297.33|29
1644397870000|2022-02-09 09:11:10|2298.2|2297.7|2297.7|2297.2|2298.33|2297.83|2297.58|2297.08|21
1644397880000|2022-02-09 09:11:20|2297.58|2297.08|2297.83|2297.33|2297.83|2297.33|2297.58|2297.08|21
1644397890000|2022-02-09 09:11:30|2297.7|2297.2|2297.58|2297.08|2297.7|2297.2|2297.45|2296.95|54
1644397900000|2022-02-09 09:11:40|2297.7|2297.2|2297.83|2297.33|2297.83|2297.33|2297.58|2297.08|13
1644397910000|2022-02-09 09:11:50|2297.95|2297.45|2297.58|2297.08|2298.08|2297.58|2297.58|2297.08|14
1644397920000|2022-02-09 09:12:00|2297.7|2297.2|2298.08|2297.58|2298.08|2297.58|2297.7|2297.2|8
1644397930000|2022-02-09 09:12:10|2297.83|2297.33|2298.08|2297.58|2298.08|2297.58|2297.7|2297.2|20
1644397940000|2022-02-09 09:12:20|2297.95|2297.45|2297.83|2297.33|2298.08|2297.58|2297.83|2297.33|14
1644397950000|2022-02-09 09:12:30|2297.58|2297.08|2297.58|2297.08|2297.83|2297.33|2297.58|2297.08|26
1644397960000|2022-02-09 09:12:40|2297.83|2297.33|2298.08|2297.58|2298.33|2297.83|2297.83|2297.33|119
1644397970000|2022-02-09 09:12:50|2298.2|2297.7|2297.95|2297.45|2298.33|2297.83|2297.95|2297.45|380
1644397980000|2022-02-09 09:13:00|2297.83|2297.33|2297.33|2296.83|2297.83|2297.33|2297.2|2296.7|36
1644397990000|2022-02-09 09:13:10|2297.58|2297.08|2298.08|2297.58|2298.08|2297.58|2297.58|2297.08|24
1644398000000|2022-02-09 09:13:20|2298.2|2297.7|2298.08|2297.58|2298.2|2297.7|2298.08|2297.58|25
1644398010000|2022-02-09 09:13:30|2298.33|2297.83|2298.33|2297.83|2298.33|2297.83|2298.33|2297.83|2
1644398020000|2022-02-09 09:13:40|2298.58|2298.08|2298.58|2298.08|2298.83|2298.33|2298.58|2298.08|62
1644398030000|2022-02-09 09:13:50|2298.7|2298.2|2298.83|2298.33|2299.08|2298.58|2298.58|2298.08|42
1644398040000|2022-02-09 09:14:00|2298.7|2298.2|2298.33|2297.83|2298.7|2298.2|2298.33|2297.83|20
1644398050000|2022-02-09 09:14:10|2298.08|2297.58|2298.7|2298.2|2298.83|2298.33|2298.08|2297.58|87
1644398060000|2022-02-09 09:14:20|2298.83|2298.33|2299.2|2298.7|2299.2|2298.7|2298.7|2298.2|10
1644398070000|2022-02-09 09:14:30|2299.08|2298.58|2299.33|2298.83|2299.33|2298.83|2299.08|2298.58|12
1644398080000|2022-02-09 09:14:40|2299.45|2298.95|2299.33|2298.83|2299.58|2299.08|2299.2|2298.7|66
1644398090000|2022-02-09 09:14:50|2299.08|2298.58|2299.33|2298.83|2299.45|2298.95|2299.08|2298.58|53
1644398100000|2022-02-09 09:15:00|2299.45|2298.95|2298.83|2298.33|2299.45|2298.95|2298.83|2298.33|38
1644398110000|2022-02-09 09:15:10|2298.58|2298.08|2299.08|2298.58|2299.08|2298.58|2298.58|2298.08|42
1644398120000|2022-02-09 09:15:20|2298.95|2298.45|2299.08|2298.58|2299.33|2298.83|2298.83|2298.33|14
1644398130000|2022-02-09 09:15:30|2299.2|2298.7|2299.58|2299.08|2299.58|2299.08|2299.08|2298.58|10
1644398140000|2022-02-09 09:15:40|2299.45|2298.95|2299.33|2298.83|2299.58|2299.08|2299.33|2298.83|28
1644398150000|2022-02-09 09:15:50|2299.45|2298.95|2299.33|2298.83|2299.58|2299.08|2299.08|2298.58|3
1644398160000|2022-02-09 09:16:00|2299.2|2298.7|2298.83|2298.33|2299.2|2298.7|2298.83|2298.33|33
1644398170000|2022-02-09 09:16:10|2298.95|2298.45|2298.83|2298.33|2299.33|2298.83|2298.83|2298.33|33
1644398180000|2022-02-09 09:16:20|2298.58|2298.08|2298.58|2298.08|2298.58|2298.08|2298.45|2297.95|25
1644398190000|2022-02-09 09:16:30|2298.7|2298.2|2298.83|2298.33|2298.83|2298.33|2298.58|2298.08|14
1644398200000|2022-02-09 09:16:40|2298.95|2298.45|2298.95|2298.45|2299.33|2298.83|2298.83|2298.33|54
1644398210000|2022-02-09 09:16:50|2299.08|2298.58|2299.08|2298.58|2299.33|2298.83|2299.08|2298.58|39
1644398220000|2022-02-09 09:17:00|2299.2|2298.7|2299.33|2298.83|2299.33|2298.83|2299.2|2298.7|5
1644398230000|2022-02-09 09:17:10|2299.45|2298.95|2299.33|2298.83|2299.83|2299.33|2299.33|2298.83|31
1644398240000|2022-02-09 09:17:20|2299.45|2298.95|2299.33|2298.83|2299.58|2299.08|2299.08|2298.58|16
1644398250000|2022-02-09 09:17:30|2299.45|2298.95|2299.33|2298.83|2299.58|2299.08|2299.33|2298.83|8
1644398260000|2022-02-09 09:17:40|2299.2|2298.7|2299.08|2298.58|2299.33|2298.83|2299.08|2298.58|6
1644398270000|2022-02-09 09:17:50|2299.33|2298.83|2299.08|2298.58|2299.33|2298.83|2299.08|2298.58|7
1644398280000|2022-02-09 09:18:00|2299.2|2298.7|2298.83|2298.33|2299.33|2298.83|2298.83|2298.33|50
1644398290000|2022-02-09 09:18:10|2298.58|2298.08|2298.83|2298.33|2298.83|2298.33|2298.58|2298.08|8
1644398300000|2022-02-09 09:18:20|2298.95|2298.45|2299.45|2298.95|2299.45|2298.95|2298.95|2298.45|21
1644398310000|2022-02-09 09:18:30|2299.33|2298.83|2299.83|2299.33|2299.83|2299.33|2299.33|2298.83|27
1644398320000|2022-02-09 09:18:40|2299.7|2299.2|2299.58|2299.08|2299.83|2299.33|2299.58|2299.08|14
1644398330000|2022-02-09 09:18:50|2299.7|2299.2|2299.2|2298.7|2299.83|2299.33|2299.08|2298.58|27
1644398340000|2022-02-09 09:19:00|2299.33|2298.83|2299.08|2298.58|2299.33|2298.83|2298.95|2298.45|10
1644398350000|2022-02-09 09:19:10|2298.95|2298.45|2298.83|2298.33|2299.08|2298.58|2298.83|2298.33|7
1644398360000|2022-02-09 09:19:20|2298.95|2298.45|2299.08|2298.58|2299.08|2298.58|2298.83|2298.33|5
1644398370000|2022-02-09 09:19:30|2299.2|2298.7|2299.83|2299.33|2299.83|2299.33|2299.2|2298.7|21
1644398380000|2022-02-09 09:19:40|2299.7|2299.2|2299.83|2299.33|2299.83|2299.33|2299.7|2299.2|63
1644398390000|2022-02-09 09:19:50|2299.95|2299.45|2299.83|2299.33|2299.95|2299.45|2299.83|2299.33|50
1644398400000|2022-02-09 09:20:00|2299.95|2299.45|2299.83|2299.33|2299.95|2299.45|2299.58|2299.08|112
1644398410000|2022-02-09 09:20:10|2299.7|2299.2|2299.83|2299.33|2299.83|2299.33|2299.58|2299.08|18
1644398420000|2022-02-09 09:20:20|2299.7|2299.2|2299.83|2299.33|2300.08|2299.58|2299.58|2299.08|88
1644398430000|2022-02-09 09:20:30|||||||||41
1644398440000|2022-02-09 09:20:40|2299.95|2299.45|2299.95|2299.45|2300.08|2299.58|2299.95|2299.45|37
1644398450000|2022-02-09 09:20:50|2299.83|2299.33|2300.2|2299.7|2300.33|2299.83|2299.83|2299.33|50
1644398460000|2022-02-09 09:21:00|2300.33|2299.83|2300.33|2299.83|2300.33|2299.83|2300.33|2299.83|6
1644398470000|2022-02-09 09:21:10|2300.2|2299.7|2300.58|2300.08|2300.58|2300.08|2300.2|2299.7|58
1644398480000|2022-02-09 09:21:20|2300.7|2300.2|2300.58|2300.08|2300.83|2300.33|2300.58|2300.08|26
1644398490000|2022-02-09 09:21:30|2300.45|2299.95|2299.83|2299.33|2300.45|2299.95|2299.83|2299.33|40
1644398500000|2022-02-09 09:21:40|2299.7|2299.2|2299.83|2299.33|2299.83|2299.33|2299.58|2299.08|40
1644398510000|2022-02-09 09:21:50|2299.58|2299.08|2299.58|2299.08|2299.58|2299.08|2299.33|2298.83|26
1644398520000|2022-02-09 09:22:00|2299.45|2298.95|2299.58|2299.08|2299.58|2299.08|2299.33|2298.83|8
1644398530000|2022-02-09 09:22:10|2299.7|2299.2|2299.58|2299.08|2299.7|2299.2|2299.45|2298.95|9
1644398540000|2022-02-09 09:22:20|2299.7|2299.2|2300.08|2299.58|2300.08|2299.58|2299.7|2299.2|105
1644398550000|2022-02-09 09:22:30|2299.95|2299.45|2299.83|2299.33|2299.95|2299.45|2299.58|2299.08|54
1644398560000|2022-02-09 09:22:40|2299.95|2299.45|2300.08|2299.58|2300.08|2299.58|2299.83|2299.33|19
1644398570000|2022-02-09 09:22:50|||||||||57
1644398580000|2022-02-09 09:23:00|2299.95|2299.45|2300.08|2299.58|2300.08|2299.58|2299.83|2299.33|75
1644398590000|2022-02-09 09:23:10|2299.95|2299.45|2300.08|2299.58|2300.08|2299.58|2299.95|2299.45|5
1644398600000|2022-02-09 09:23:20|2299.95|2299.45|2300.08|2299.58|2300.08|2299.58|2299.83|2299.33|15
1644398610000|2022-02-09 09:23:30|2299.95|2299.45|2300.08|2299.58|2300.08|2299.58|2299.95|2299.45|7
1644398620000|2022-02-09 09:23:40|2300.2|2299.7|2300.08|2299.58|2300.2|2299.7|2300.08|2299.58|36
1644398630000|2022-02-09 09:23:50|2299.95|2299.45|2300.08|2299.58|2300.08|2299.58|2299.83|2299.33|22
1644398640000|2022-02-09 09:24:00|2299.95|2299.45|2299.83|2299.33|2299.95|2299.45|2299.58|2299.08|21
1644398650000|2022-02-09 09:24:10|2299.7|2299.2|2299.7|2299.2|2299.83|2299.33|2299.58|2299.08|31
1644398660000|2022-02-09 09:24:20|2299.58|2299.08|2299.83|2299.33|2300.08|2299.58|2299.58|2299.08|26
1644398670000|2022-02-09 09:24:30|2299.7|2299.2|2299.33|2298.83|2300.08|2299.58|2299.33|2298.83|30
1644398680000|2022-02-09 09:24:40|2299.45|2298.95|2299.33|2298.83|2299.45|2298.95|2299.2|2298.7|42
1644398690000|2022-02-09 09:24:50|2299.2|2298.7|2299.08|2298.58|2299.2|2298.7|2299.08|2298.58|22
1644398700000|2022-02-09 09:25:00|2299.2|2298.7|2299.58|2299.08|2299.58|2299.08|2299.08|2298.58|40
1644398710000|2022-02-09 09:25:10|2299.45|2298.95|2299.33|2298.83|2299.45|2298.95|2299.33|2298.83|28
1644398720000|2022-02-09 09:25:20|2299.08|2298.58|2299.08|2298.58|2299.08|2298.58|2299.08|2298.58|10
1644398730000|2022-02-09 09:25:30|2298.95|2298.45|2299.08|2298.58|2299.08|2298.58|2298.83|2298.33|34
1644398740000|2022-02-09 09:25:40|2299.2|2298.7|2299.33|2298.83|2299.33|2298.83|2299.2|2298.7|19
1644398750000|2022-02-09 09:25:50|2299.2|2298.7|2299.33|2298.83|2299.33|2298.83|2299.08|2298.58|15
1644398760000|2022-02-09 09:26:00|2299.2|2298.7|2299.83|2299.33|2299.83|2299.33|2299.2|2298.7|48
1644398770000|2022-02-09 09:26:10|2299.58|2299.08|2300.08|2299.58|2300.08|2299.58|2299.58|2299.08|103
1644398780000|2022-02-09 09:26:20|2299.95|2299.45|2299.33|2298.83|2300.08|2299.58|2299.33|2298.83|9
1644398790000|2022-02-09 09:26:30|2299.58|2299.08|2299.58|2299.08|2299.83|2299.33|2299.58|2299.08|19
1644398800000|2022-02-09 09:26:40|2299.7|2299.2|2299.45|2298.95|2299.83|2299.33|2299.33|2298.83|14
1644398810000|2022-02-09 09:26:50|2299.33|2298.83|2299.83|2299.33|2299.83|2299.33|2299.33|2298.83|26
1644398820000|2022-02-09 09:27:00|2299.7|2299.2|2299.83|2299.33|2299.83|2299.33|2299.7|2299.2|5
1644398830000|2022-02-09 09:27:10|2300.08|2299.58|2300.08|2299.58|2300.2|2299.7|2299.83|2299.33|60
1644398840000|2022-02-09 09:27:20|2299.95|2299.45|2299.83|2299.33|2300.08|2299.58|2299.83|2299.33|23
1644398850000|2022-02-09 09:27:30|2299.58|2299.08|2299.7|2299.2|2299.83|2299.33|2299.58|2299.08|9
1644398860000|2022-02-09 09:27:40|2299.58|2299.08|2299.33|2298.83|2299.58|2299.08|2299.08|2298.58|62
1644398870000|2022-02-09 09:27:50|||||||||22
1644398880000|2022-02-09 09:28:00|2299.2|2298.7|2299.2|2298.7|2299.2|2298.7|2299.08|2298.58|15
1644398890000|2022-02-09 09:28:10|2299.08|2298.58|2299.95|2299.45|2299.95|2299.45|2299.08|2298.58|7
1644398900000|2022-02-09 09:28:20|2300.08|2299.58|2299.45|2298.95|2300.08|2299.58|2299.45|2298.95|10
1644398910000|2022-02-09 09:28:30|2299.33|2298.83|2299.2|2298.7|2299.58|2299.08|2299.2|2298.7|50
1644398920000|2022-02-09 09:28:40|2299.08|2298.58|2299.2|2298.7|2299.33|2298.83|2299.08|2298.58|1
1644398930000|2022-02-09 09:28:50|2299.08|2298.58|2299.33|2298.83|2299.33|2298.83|2299.08|2298.58|15
1644398940000|2022-02-09 09:29:00|2299.2|2298.7|2299.58|2299.08|2299.58|2299.08|2299.08|2298.58|16
1644398950000|2022-02-09 09:29:10|2299.45|2298.95|2299.58|2299.08|2299.58|2299.08|2299.33|2298.83|26
1644398960000|2022-02-09 09:29:20|2299.33|2298.83|2299.83|2299.33|2299.83|2299.33|2299.33|2298.83|48
1644398970000|2022-02-09 09:29:30|2300.08|2299.58|2299.83|2299.33|2300.08|2299.58|2299.83|2299.33|6
1644398980000|2022-02-09 09:29:40|2299.95|2299.45|2300.08|2299.58|2300.08|2299.58|2299.83|2299.33|20
1644398990000|2022-02-09 09:29:50|||||||||9
1644399000000|2022-02-09 09:30:00|2299.83|2299.33|2300.08|2299.58|2300.08|2299.58|2299.83|2299.33|45
1644399010000|2022-02-09 09:30:10|||||||||18
1644399020000|2022-02-09 09:30:20|2300.2|2299.7|2300.08|2299.58|2300.2|2299.7|2300.08|2299.58|48
1644399040000|2022-02-09 09:30:40|2300.2|2299.7|2300.08|2299.58|2300.2|2299.7|2300.08|2299.58|114
1644399050000|2022-02-09 09:30:50|2299.83|2299.33|2300.08|2299.58|2300.08|2299.58|2299.83|2299.33|12
1644399060000|2022-02-09 09:31:00|2300.2|2299.7|2300.08|2299.58|2300.2|2299.7|2299.95|2299.45|66
1644399070000|2022-02-09 09:31:10|2299.95|2299.45|2299.95|2299.45|2300.08|2299.58|2299.95|2299.45|6
1644399080000|2022-02-09 09:31:20|2299.83|2299.33|2299.7|2299.2|2299.83|2299.33|2299.33|2298.83|38
1644399090000|2022-02-09 09:31:30|2299.58|2299.08|2299.58|2299.08|2299.83|2299.33|2299.33|2298.83|29
1644399100000|2022-02-09 09:31:40|2299.7|2299.2|2299.33|2298.83|2299.7|2299.2|2299.33|2298.83|39
1644399110000|2022-02-09 09:31:50|2299.45|2298.95|2299.33|2298.83|2299.58|2299.08|2299.33|2298.83|23
1644399120000|2022-02-09 09:32:00|2299.45|2298.95|2299.58|2299.08|2299.83|2299.33|2299.45|2298.95|9
1644399130000|2022-02-09 09:32:10|2299.45|2298.95|2299.33|2298.83|2299.58|2299.08|2299.33|2298.83|22
1644399140000|2022-02-09 09:32:20|2299.45|2298.95|2299.7|2299.2|2299.83|2299.33|2299.45|2298.95|9
1644399150000|2022-02-09 09:32:30|2299.83|2299.33|2299.83|2299.33|2299.95|2299.45|2299.83|2299.33|4
1644399160000|2022-02-09 09:32:40|2299.95|2299.45|2300.08|2299.58|2300.2|2299.7|2299.95|2299.45|49
1644399170000|2022-02-09 09:32:50|2300.2|2299.7|2300.08|2299.58|2300.33|2299.83|2299.95|2299.45|23
1644399180000|2022-02-09 09:33:00|2299.95|2299.45|2299.83|2299.33|2299.95|2299.45|2299.7|2299.2|11
1644399190000|2022-02-09 09:33:10|2299.95|2299.45|2300.08|2299.58|2300.08|2299.58|2299.83|2299.33|13
1644399200000|2022-02-09 09:33:20|2299.95|2299.45|2299.83|2299.33|2299.95|2299.45|2299.83|2299.33|13
1644399210000|2022-02-09 09:33:30|2299.58|2299.08|2299.58|2299.08|2299.7|2299.2|2299.58|2299.08|13
1644399220000|2022-02-09 09:33:40|2299.7|2299.2|2300.08|2299.58|2300.08|2299.58|2299.7|2299.2|30
1644399230000|2022-02-09 09:33:50|2299.95|2299.45|2300.08|2299.58|2300.08|2299.58|2299.95|2299.45|6
1644399240000|2022-02-09 09:34:00|2300.2|2299.7|2299.95|2299.45|2300.2|2299.7|2299.95|2299.45|26
1644399250000|2022-02-09 09:34:10|2299.83|2299.33|2299.58|2299.08|2299.83|2299.33|2299.58|2299.08|14
1644399260000|2022-02-09 09:34:20|2299.45|2298.95|2299.33|2298.83|2299.58|2299.08|2299.08|2298.58|22
1644399270000|2022-02-09 09:34:30|2299.2|2298.7|2299.83|2299.33|2299.83|2299.33|2299.2|2298.7|52
1644399280000|2022-02-09 09:34:40|2299.95|2299.45|2299.95|2299.45|2299.95|2299.45|2299.83|2299.33|11
1644399290000|2022-02-09 09:34:50|2300.08|2299.58|2300.08|2299.58|2300.08|2299.58|2299.95|2299.45|16
1644399300000|2022-02-09 09:35:00|2300.2|2299.7|2300.08|2299.58|2300.2|2299.7|2299.83|2299.33|36
1644399310000|2022-02-09 09:35:10|2299.83|2299.33|2300.2|2299.7|2300.33|2299.83|2299.83|2299.33|55
1644399320000|2022-02-09 09:35:20|2300.33|2299.83|2300.33|2299.83|2300.33|2299.83|2300.08|2299.58|13
1644399330000|2022-02-09 09:35:30|2300.2|2299.7|2300.33|2299.83|2300.33|2299.83|2300.08|2299.58|14
1644399340000|2022-02-09 09:35:40|2299.83|2299.33|2299.58|2299.08|2299.83|2299.33|2299.58|2299.08|47
1644399350000|2022-02-09 09:35:50|2299.45|2298.95|2299.58|2299.08|2299.58|2299.08|2299.33|2298.83|26
1644399360000|2022-02-09 09:36:00|2299.45|2298.95|2299.83|2299.33|2299.83|2299.33|2299.33|2298.83|12
1644399370000|2022-02-09 09:36:10|2299.95|2299.45|2299.83|2299.33|2300.08|2299.58|2299.83|2299.33|16
1644399380000|2022-02-09 09:36:20|2299.95|2299.45|2300.08|2299.58|2300.08|2299.58|2299.83|2299.33|2
1644399390000|2022-02-09 09:36:30|||||||||11
1644399400000|2022-02-09 09:36:40|2300.2|2299.7|2300.33|2299.83|2300.33|2299.83|2300.08|2299.58|6
1644399410000|2022-02-09 09:36:50|||||||||61
1644399420000|2022-02-09 09:37:00|||||||||3
1644399430000|2022-02-09 09:37:10|2300.2|2299.7|2300.33|2299.83|2300.33|2299.83|2300.08|2299.58|51
1644399440000|2022-02-09 09:37:20|2300.45|2299.95|2300.45|2299.95|2300.45|2299.95|2300.45|2299.95|12
1644399450000|2022-02-09 09:37:30|2300.33|2299.83|2300.33|2299.83|2300.33|2299.83|2300.08|2299.58|103
1644399460000|2022-02-09 09:37:40|||||||||73
1644399470000|2022-02-09 09:37:50|2300.2|2299.7|2300.33|2299.83|2300.33|2299.83|2300.2|2299.7|53
1644399480000|2022-02-09 09:38:00|||||||||23
1644399490000|2022-02-09 09:38:10|2300.2|2299.7|2300.33|2299.83|2300.33|2299.83|2300.2|2299.7|11
1644399500000|2022-02-09 09:38:20|2300.45|2299.95|2300.58|2300.08|2300.58|2300.08|2300.33|2299.83|52
1644399510000|2022-02-09 09:38:30|2300.45|2299.95|2300.33|2299.83|2300.45|2299.95|2300.08|2299.58|38
1644399520000|2022-02-09 09:38:40|2300.2|2299.7|2299.83|2299.33|2300.2|2299.7|2299.83|2299.33|15
1644399530000|2022-02-09 09:38:50|2299.58|2299.08|2299.83|2299.33|2299.95|2299.45|2299.58|2299.08|5
1644399540000|2022-02-09 09:39:00|2299.7|2299.2|2299.83|2299.33|2299.83|2299.33|2299.33|2298.83|22
1644399550000|2022-02-09 09:39:10|2299.7|2299.2|2299.83|2299.33|2300.08|2299.58|2299.58|2299.08|14
1644399560000|2022-02-09 09:39:20|2299.95|2299.45|2299.58|2299.08|2299.95|2299.45|2299.58|2299.08|6
1644399570000|2022-02-09 09:39:30|2299.83|2299.33|2299.83|2299.33|2299.83|2299.33|2299.83|2299.33|5
1644399580000|2022-02-09 09:39:40|2299.7|2299.2|2299.58|2299.08|2299.83|2299.33|2299.58|2299.08|17
1644399590000|2022-02-09 09:39:50|2299.7|2299.2|2299.7|2299.2|2299.83|2299.33|2299.58|2299.08|5
1644399600000|2022-02-09 09:40:00|2299.83|2299.33|2300.08|2299.58|2300.08|2299.58|2299.83|2299.33|8
1644399610000|2022-02-09 09:40:10|2299.95|2299.45|2300.08|2299.58|2300.2|2299.7|2299.83|2299.33|16
1644399620000|2022-02-09 09:40:20|2299.83|2299.33|2300.33|2299.83|2300.45|2299.95|2299.83|2299.33|40
1644399630000|2022-02-09 09:40:30|2300.58|2300.08|2300.83|2300.33|2300.83|2300.33|2300.45|2299.95|21
1644399640000|2022-02-09 09:40:40|2301.08|2300.58|2300.58|2300.08|2301.08|2300.58|2300.58|2300.08|19
1644399650000|2022-02-09 09:40:50|2300.33|2299.83|2300.33|2299.83|2300.58|2300.08|2300.33|2299.83|36
1644399660000|2022-02-09 09:41:00|2300.2|2299.7|2300.7|2300.2|2300.83|2300.33|2300.2|2299.7|33
1644399670000|2022-02-09 09:41:10|2300.83|2300.33|2300.58|2300.08|2300.83|2300.33|2300.58|2300.08|19
1644399680000|2022-02-09 09:41:20|2300.45|2299.95|2300.33|2299.83|2300.58|2300.08|2300.08|2299.58|24
1644399690000|2022-02-09 09:41:30|2300.2|2299.7|2300.33|2299.83|2300.58|2300.08|2300.2|2299.7|35
1644399700000|2022-02-09 09:41:40|2300.2|2299.7|2300.33|2299.83|2300.33|2299.83|2300.2|2299.7|15
1644399710000|2022-02-09 09:41:50|2300.2|2299.7|2300.08|2299.58|2300.2|2299.7|2300.08|2299.58|6
1644399720000|2022-02-09 09:42:00|2300.2|2299.7|2299.58|2299.08|2300.2|2299.7|2299.58|2299.08|43
1644399730000|2022-02-09 09:42:10|2299.33|2298.83|2299.33|2298.83|2299.45|2298.95|2299.33|2298.83|9
1644399740000|2022-02-09 09:42:20|2299.2|2298.7|2299.33|2298.83|2299.33|2298.83|2299.2|2298.7|55
1644399750000|2022-02-09 09:42:30|2299.2|2298.7|2298.83|2298.33|2299.33|2298.83|2298.58|2298.08|18
1644399760000|2022-02-09 09:42:40|2298.7|2298.2|2298.83|2298.33|2298.83|2298.33|2298.58|2298.08|17
1644399770000|2022-02-09 09:42:50|2299.08|2298.58|2299.33|2298.83|2299.33|2298.83|2299.08|2298.58|29
1644399780000|2022-02-09 09:43:00|2299.45|2298.95|2299.33|2298.83|2299.58|2299.08|2299.33|2298.83|30
1644399790000|2022-02-09 09:43:10|2299.45|2298.95|2299.58|2299.08|2299.58|2299.08|2299.33|2298.83|3
1644399800000|2022-02-09 09:43:20|2299.45|2298.95|2299.33|2298.83|2299.45|2298.95|2299.33|2298.83|18
1644399810000|2022-02-09 09:43:30|2299.45|2298.95|2299.58|2299.08|2299.58|2299.08|2299.45|2298.95|5
1644399820000|2022-02-09 09:43:40|2299.33|2298.83|2299.58|2299.08|2299.58|2299.08|2299.33|2298.83|21
1644399830000|2022-02-09 09:43:50|||||||||12
1644399840000|2022-02-09 09:44:00|2299.45|2298.95|2299.58|2299.08|2299.58|2299.08|2299.33|2298.83|9
1644399850000|2022-02-09 09:44:10|2299.7|2299.2|2300.3|2299.8|2300.3|2299.8|2299.58|2299.08|18
1644399860000|2022-02-09 09:44:20|2300.17|2299.67|2299.8|2299.3|2300.3|2299.8|2299.8|2299.3|11
1644399870000|2022-02-09 09:44:30|2299.55|2299.05|2299.8|2299.3|2299.8|2299.3|2299.55|2299.05|20
1644399880000|2022-02-09 09:44:40|2299.67|2299.17|2299.8|2299.3|2299.8|2299.3|2299.67|2299.17|29
1644399890000|2022-02-09 09:44:50|2299.67|2299.17|2299.55|2299.05|2299.8|2299.3|2299.3|2298.8|23
1644399900000|2022-02-09 09:45:00|2299.42|2298.92|2299.05|2298.55|2299.55|2299.05|2299.05|2298.55|18
1644399910000|2022-02-09 09:45:10|2299.3|2298.8|2299.55|2299.05|2299.55|2299.05|2299.3|2298.8|20
1644399920000|2022-02-09 09:45:20|2299.67|2299.17|2299.67|2299.17|2299.8|2299.3|2299.55|2299.05|13
1644399930000|2022-02-09 09:45:30|2299.8|2299.3|2299.55|2299.05|2300.05|2299.55|2299.55|2299.05|27
1644399940000|2022-02-09 09:45:40|2299.3|2298.8|2299.3|2298.8|2299.3|2298.8|2299.3|2298.8|21
1644399950000|2022-02-09 09:45:50|2299.17|2298.67|2298.8|2298.3|2299.17|2298.67|2298.8|2298.3|16
1644399960000|2022-02-09 09:46:00|2298.67|2298.17|2298.3|2297.8|2298.67|2298.17|2298.3|2297.8|8
1644399970000|2022-02-09 09:46:10|2298.42|2297.92|2298.3|2297.8|2298.55|2298.05|2298.3|2297.8|22
1644399980000|2022-02-09 09:46:20|2298.55|2298.05|2298.42|2297.92|2298.8|2298.3|2298.42|2297.92|30
1644399990000|2022-02-09 09:46:30|2298.3|2297.8|2297.8|2297.3|2298.3|2297.8|2297.8|2297.3|23
1644400000000|2022-02-09 09:46:40|2297.92|2297.42|2297.8|2297.3|2298.05|2297.55|2297.8|2297.3|25
1644400010000|2022-02-09 09:46:50|2297.55|2297.05|2297.55|2297.05|2297.8|2297.3|2297.55|2297.05|13
1644400020000|2022-02-09 09:47:00|2297.42|2296.92|2297.05|2296.55|2297.42|2296.92|2296.8|2296.3|43
1644400030000|2022-02-09 09:47:10|2297.17|2296.67|2297.3|2296.8|2297.55|2297.05|2297.17|2296.67|35
1644400040000|2022-02-09 09:47:20|2297.42|2296.92|2297.05|2296.55|2297.42|2296.92|2297.05|2296.55|19
1644400050000|2022-02-09 09:47:30|2296.8|2296.3|2296.55|2296.05|2297.05|2296.55|2296.55|2296.05|23
1644400060000|2022-02-09 09:47:40|2296.42|2295.92|2296.55|2296.05|2296.55|2296.05|2296.3|2295.8|75
1644400070000|2022-02-09 09:47:50|2296.8|2296.3|2296.8|2296.3|2296.8|2296.3|2296.55|2296.05|12
1644400080000|2022-02-09 09:48:00|2296.67|2296.17|2296.55|2296.05|2296.8|2296.3|2296.55|2296.05|25
1644400090000|2022-02-09 09:48:10|2296.67|2296.17|2296.55|2296.05|2296.67|2296.17|2296.55|2296.05|46
1644400100000|2022-02-09 09:48:20|2296.42|2295.92|2296.3|2295.8|2296.42|2295.92|2296.3|2295.8|9
1644400110000|2022-02-09 09:48:30|2296.17|2295.67|2296.3|2295.8|2296.3|2295.8|2296.17|2295.67|13
1644400120000|2022-02-09 09:48:40|2296.42|2295.92|2296.3|2295.8|2296.42|2295.92|2296.3|2295.8|4
1644400130000|2022-02-09 09:48:50|||||||||22
1644400140000|2022-02-09 09:49:00|2296.05|2295.55|2296.17|2295.67|2296.3|2295.8|2296.05|2295.55|13
1644400150000|2022-02-09 09:49:10|2296.05|2295.55|2296.17|2295.67|2296.3|2295.8|2296.05|2295.55|6
1644400160000|2022-02-09 09:49:20|2296.05|2295.55|2296.05|2295.55|2296.55|2296.05|2296.05|2295.55|42
1644400170000|2022-02-09 09:49:30|2296.17|2295.67|2296.3|2295.8|2296.3|2295.8|2296.17|2295.67|15
1644400180000|2022-02-09 09:49:40|2296.55|2296.05|2296.55|2296.05|2296.55|2296.05|2296.42|2295.92|7
1644400190000|2022-02-09 09:49:50|2296.92|2296.42|2297.05|2296.55|2297.17|2296.67|2296.92|2296.42|21
1644400200000|2022-02-09 09:50:00|2297.17|2296.67|2296.8|2296.3|2297.3|2296.8|2296.8|2296.3|33
1644400210000|2022-02-09 09:50:10|2296.42|2295.92|2296.92|2296.42|2296.92|2296.42|2296.3|2295.8|49
1644400220000|2022-02-09 09:50:20|2296.8|2296.3|2296.8|2296.3|2297.05|2296.55|2296.8|2296.3|35
1644400230000|2022-02-09 09:50:30|2296.67|2296.17|2296.55|2296.05|2296.67|2296.17|2296.55|2296.05|18
1644400240000|2022-02-09 09:50:40|2296.67|2296.17|2296.55|2296.05|2296.67|2296.17|2296.55|2296.05|18
1644400250000|2022-02-09 09:50:50|2296.67|2296.17|2296.55|2296.05|2296.8|2296.3|2296.42|2295.92|12
1644400260000|2022-02-09 09:51:00|2296.3|2295.8|2296.05|2295.55|2296.3|2295.8|2295.8|2295.3|24
1644400270000|2022-02-09 09:51:10|2295.92|2295.42|2295.8|2295.3|2295.92|2295.42|2295.8|2295.3|6
1644400280000|2022-02-09 09:51:20|2295.92|2295.42|2296.05|2295.55|2296.05|2295.55|2295.55|2295.05|48
1644400290000|2022-02-09 09:51:30|2296.17|2295.67|2296.3|2295.8|2296.3|2295.8|2296.17|2295.67|4
1644400300000|2022-02-09 09:51:40|||||||||3
1644400310000|2022-02-09 09:51:50|2296.42|2295.92|2296.55|2296.05|2296.67|2296.17|2296.42|2295.92|20
1644400320000|2022-02-09 09:52:00|2296.67|2296.17|2296.8|2296.3|2296.8|2296.3|2296.55|2296.05|6
1644400330000|2022-02-09 09:52:10|2296.92|2296.42|2296.3|2295.8|2297.05|2296.55|2296.3|2295.8|21
1644400340000|2022-02-09 09:52:20|2296.42|2295.92|2296.92|2296.42|2296.92|2296.42|2296.3|2295.8|13
1644400350000|2022-02-09 09:52:30|2297.05|2296.55|2297.17|2296.67|2297.17|2296.67|2297.05|2296.55|17
1644400360000|2022-02-09 09:52:40|2297.3|2296.8|2297.05|2296.55|2297.3|2296.8|2297.05|2296.55|21
1644400370000|2022-02-09 09:52:50|2297.17|2296.67|2297.05|2296.55|2297.3|2296.8|2297.05|2296.55|19
1644400380000|2022-02-09 09:53:00|2297.17|2296.67|2297.05|2296.55|2297.3|2296.8|2297.05|2296.55|8
1644400390000|2022-02-09 09:53:10|2297.3|2296.8|2297.05|2296.55|2297.3|2296.8|2297.05|2296.55|30
1644400400000|2022-02-09 09:53:20|2297.17|2296.67|2297.05|2296.55|2297.3|2296.8|2297.05|2296.55|3
1644400410000|2022-02-09 09:53:30|2296.8|2296.3|2296.8|2296.3|2296.8|2296.3|2296.8|2296.3|5
1644400420000|2022-02-09 09:53:40|2296.92|2296.42|2296.8|2296.3|2297.05|2296.55|2296.8|2296.3|19
1644400430000|2022-02-09 09:53:50|2297.05|2296.55|2296.92|2296.42|2297.05|2296.55|2296.92|2296.42|6
1644400440000|2022-02-09 09:54:00|2296.8|2296.3|2296.92|2296.42|2296.92|2296.42|2296.8|2296.3|1
1644400450000|2022-02-09 09:54:10|2296.8|2296.3|2297.3|2296.8|2297.3|2296.8|2296.8|2296.3|17
1644400460000|2022-02-09 09:54:20|2297.42|2296.92|2297.55|2297.05|2297.55|2297.05|2297.42|2296.92|20
1644400470000|2022-02-09 09:54:30|2297.8|2297.3|2297.3|2296.8|2297.8|2297.3|2297.3|2296.8|37
1644400480000|2022-02-09 09:54:40|2297.42|2296.92|2297.55|2297.05|2297.55|2297.05|2297.42|2296.92|5
1644400490000|2022-02-09 09:54:50|2297.67|2297.17|2297.67|2297.17|2297.8|2297.3|2297.67|2297.17|6
1644400500000|2022-02-09 09:55:00|2297.55|2297.05|2297.55|2297.05|2297.55|2297.05|2297.3|2296.8|35
1644400510000|2022-02-09 09:55:10|2297.67|2297.17|2298.55|2298.05|2298.55|2298.05|2297.67|2297.17|22
1644400520000|2022-02-09 09:55:20|2298.67|2298.17|2299.3|2298.8|2299.3|2298.8|2298.67|2298.17|41
1644400530000|2022-02-09 09:55:30|2299.55|2299.05|2299.3|2298.8|2299.55|2299.05|2299.3|2298.8|47
1644400540000|2022-02-09 09:55:40|2299.55|2299.05|2299.05|2298.55|2299.55|2299.05|2299.05|2298.55|59
1644400550000|2022-02-09 09:55:50|2298.8|2298.3|2298.92|2298.42|2299.05|2298.55|2298.8|2298.3|8
1644400560000|2022-02-09 09:56:00|2299.05|2298.55|2298.3|2297.8|2299.05|2298.55|2298.3|2297.8|7
1644400570000|2022-02-09 09:56:10|2298.42|2297.92|2297.8|2297.3|2298.42|2297.92|2297.8|2297.3|27
1644400580000|2022-02-09 09:56:20|2297.92|2297.42|2297.8|2297.3|2298.05|2297.55|2297.8|2297.3|16
1644400590000|2022-02-09 09:56:30|2297.92|2297.42|2297.55|2297.05|2298.05|2297.55|2297.55|2297.05|7
1644400600000|2022-02-09 09:56:40|2297.42|2296.92|2296.8|2296.3|2297.55|2297.05|2296.67|2296.17|14
1644400610000|2022-02-09 09:56:50|2296.67|2296.17|2297.05|2296.55|2297.05|2296.55|2296.55|2296.05|24
1644400620000|2022-02-09 09:57:00|2296.92|2296.42|2297.05|2296.55|2297.05|2296.55|2296.8|2296.3|11
1644400630000|2022-02-09 09:57:10|2296.92|2296.42|2296.8|2296.3|2297.05|2296.55|2296.8|2296.3|5
1644400640000|2022-02-09 09:57:20|2296.92|2296.42|2297.05|2296.55|2297.05|2296.55|2296.92|2296.42|0
1644400650000|2022-02-09 09:57:30|2296.92|2296.42|2297.55|2297.05|2297.55|2297.05|2296.8|2296.3|26
1644400660000|2022-02-09 09:57:40|2297.42|2296.92|2297.3|2296.8|2297.42|2296.92|2297.05|2296.55|17
1644400670000|2022-02-09 09:57:50|2297.55|2297.05|2297.55|2297.05|2297.55|2297.05|2297.3|2296.8|90
1644400680000|2022-02-09 09:58:00|2297.67|2297.17|2297.3|2296.8|2297.8|2297.3|2297.3|2296.8|53
1644400690000|2022-02-09 09:58:10|2297.42|2296.92|2297.55|2297.05|2297.55|2297.05|2297.3|2296.8|19
1644400700000|2022-02-09 09:58:20|2297.42|2296.92|2297.3|2296.8|2297.42|2296.92|2297.3|2296.8|4
1644400710000|2022-02-09 09:58:30|2297.17|2296.67|2297.3|2296.8|2297.55|2297.05|2297.17|2296.67|8
1644400720000|2022-02-09 09:58:40|2297.05|2296.55|2297.3|2296.8|2297.3|2296.8|2297.05|2296.55|15
1644400730000|2022-02-09 09:58:50|2297.55|2297.05|2297.3|2296.8|2297.55|2297.05|2297.17|2296.67|70
1644400740000|2022-02-09 09:59:00|2297.17|2296.67|2296.8|2296.3|2297.17|2296.67|2296.8|2296.3|20
1644400750000|2022-02-09 09:59:10|2297.05|2296.55|2297.05|2296.55|2297.05|2296.55|2297.05|2296.55|30
1644400760000|2022-02-09 09:59:20|2296.92|2296.42|2297.05|2296.55|2297.05|2296.55|2296.8|2296.3|41
1644400770000|2022-02-09 09:59:30|2296.92|2296.42|2296.8|2296.3|2297.05|2296.55|2296.8|2296.3|0
1644400780000|2022-02-09 09:59:40|2296.92|2296.42|2296.92|2296.42|2297.05|2296.55|2296.8|2296.3|8
1644400790000|2022-02-09 09:59:50|2296.8|2296.3|2297.05|2296.55|2297.05|2296.55|2296.8|2296.3|16
1644400800000|2022-02-09 10:00:00|2296.92|2296.42|2297.3|2296.8|2297.3|2296.8|2296.92|2296.42|13
1644400810000|2022-02-09 10:00:10|2297.17|2296.67|2296.92|2296.42|2297.17|2296.67|2296.8|2296.3|6
1644400820000|2022-02-09 10:00:20|2297.05|2296.55|2296.92|2296.42|2297.05|2296.55|2296.8|2296.3|90
1644400830000|2022-02-09 10:00:30|2297.05|2296.55|2297.05|2296.55|2297.05|2296.55|2296.92|2296.42|3
1644400840000|2022-02-09 10:00:40|||||||||3
1644400850000|2022-02-09 10:00:50|2296.92|2296.42|2297.05|2296.55|2297.05|2296.55|2296.92|2296.42|15
1644400860000|2022-02-09 10:01:00|2296.92|2296.42|2297.05|2296.55|2297.05|2296.55|2296.8|2296.3|19
1644400870000|2022-02-09 10:01:10|2297.3|2296.8|2297.55|2297.05|2297.8|2297.3|2297.3|2296.8|15
1644400880000|2022-02-09 10:01:20|2297.8|2297.3|2297.67|2297.17|2297.8|2297.3|2297.67|2297.17|4
1644400890000|2022-02-09 10:01:30|2297.8|2297.3|2297.8|2297.3|2297.92|2297.42|2297.55|2297.05|11
1644400900000|2022-02-09 10:01:40|2297.92|2297.42|2297.92|2297.42|2297.92|2297.42|2297.92|2297.42|6
1644400910000|2022-02-09 10:01:50|2297.8|2297.3|2298.05|2297.55|2298.05|2297.55|2297.8|2297.3|3
1644400920000|2022-02-09 10:02:00|2298.17|2297.67|2298.3|2297.8|2298.3|2297.8|2298.05|2297.55|13
1644400930000|2022-02-09 10:02:10|2298.05|2297.55|2298.3|2297.8|2298.3|2297.8|2298.05|2297.55|22
1644400940000|2022-02-09 10:02:20|2298.17|2297.67|2298.17|2297.67|2298.17|2297.67|2298.05|2297.55|9
1644400950000|2022-02-09 10:02:30|2298.3|2297.8|2298.05|2297.55|2298.3|2297.8|2297.92|2297.42|15
1644400960000|2022-02-09 10:02:40|2298.17|2297.67|2298.3|2297.8|2298.3|2297.8|2298.05|2297.55|7
1644400970000|2022-02-09 10:02:50|2298.42|2297.92|2298.8|2298.3|2298.8|2298.3|2298.42|2297.92|14
1644400980000|2022-02-09 10:03:00|||||||||5
1644400990000|2022-02-09 10:03:10|2298.55|2298.05|2298.3|2297.8|2298.55|2298.05|2298.3|2297.8|21
1644401000000|2022-02-09 10:03:20|2298.42|2297.92|2298.55|2298.05|2298.8|2298.3|2298.42|2297.92|6
1644401010000|2022-02-09 10:03:30|2298.67|2298.17|2298.67|2298.17|2298.67|2298.17|2298.55|2298.05|18
1644401020000|2022-02-09 10:03:40|2298.55|2298.05|2298.55|2298.05|2298.55|2298.05|2298.42|2297.92|20
1644401030000|2022-02-09 10:03:50|2298.8|2298.3|2298.92|2298.42|2298.92|2298.42|2298.8|2298.3|20
1644401040000|2022-02-09 10:04:00|2298.8|2298.3|2298.8|2298.3|2298.92|2298.42|2298.55|2298.05|8
1644401050000|2022-02-09 10:04:10|2298.67|2298.17|2298.8|2298.3|2298.8|2298.3|2298.67|2298.17|0
1644401060000|2022-02-09 10:04:20|2298.67|2298.17|2298.55|2298.05|2298.8|2298.3|2298.55|2298.05|18
1644401070000|2022-02-09 10:04:30|2298.42|2297.92|2298.3|2297.8|2298.42|2297.92|2298.05|2297.55|31
1644401080000|2022-02-09 10:04:40|2298.55|2298.05|2298.55|2298.05|2298.55|2298.05|2298.55|2298.05|10
1644401090000|2022-02-09 10:04:50|2298.42|2297.92|2298.55|2298.05|2298.55|2298.05|2298.42|2297.92|14
1644401100000|2022-02-09 10:05:00|2298.42|2297.92|2298.8|2298.3|2298.8|2298.3|2298.3|2297.8|21
1644401110000|2022-02-09 10:05:10|2298.67|2298.17|2298.8|2298.3|2298.8|2298.3|2298.55|2298.05|74
1644401120000|2022-02-09 10:05:20|2299.05|2298.55|2298.92|2298.42|2299.05|2298.55|2298.8|2298.3|7
1644401130000|2022-02-09 10:05:30|2299.05|2298.55|2298.8|2298.3|2299.05|2298.55|2298.8|2298.3|1
1644401140000|2022-02-09 10:05:40|2299.05|2298.55|2298.52|2298.02|2299.05|2298.55|2298.52|2298.02|36
1644401150000|2022-02-09 10:05:50|2298.64|2298.14|2298.52|2298.02|2298.77|2298.27|2298.52|2298.02|11
1644401160000|2022-02-09 10:06:00|2298.64|2298.14|2298.77|2298.27|2298.77|2298.27|2298.52|2298.02|8
1644401170000|2022-02-09 10:06:10|2298.64|2298.14|2298.39|2297.89|2298.64|2298.14|2298.27|2297.77|32
1644401180000|2022-02-09 10:06:20|2298.27|2297.77|2298.02|2297.52|2298.52|2298.02|2298.02|2297.52|12
1644401190000|2022-02-09 10:06:30|2298.14|2297.64|2298.27|2297.77|2298.27|2297.77|2298.14|2297.64|6
1644401200000|2022-02-09 10:06:40|2298.39|2297.89|2298.52|2298.02|2298.52|2298.02|2298.39|2297.89|8
1644401210000|2022-02-09 10:06:50|2298.39|2297.89|2297.77|2297.27|2298.52|2298.02|2297.77|2297.27|30
1644401220000|2022-02-09 10:07:00|2298.02|2297.52|2297.77|2297.27|2298.02|2297.52|2297.77|2297.27|19
1644401230000|2022-02-09 10:07:10|2297.64|2297.14|2297.52|2297.02|2297.77|2297.27|2297.52|2297.02|17
1644401240000|2022-02-09 10:07:20|2297.64|2297.14|2297.77|2297.27|2297.77|2297.27|2297.52|2297.02|9
1644401250000|2022-02-09 10:07:30|2297.89|2297.39|2297.77|2297.27|2297.89|2297.39|2297.52|2297.02|28
1644401260000|2022-02-09 10:07:40|2297.64|2297.14|2297.64|2297.14|2297.77|2297.27|2297.52|2297.02|12
1644401270000|2022-02-09 10:07:50|2297.77|2297.27|2297.77|2297.27|2298.02|2297.52|2297.77|2297.27|13
1644401280000|2022-02-09 10:08:00|2297.89|2297.39|2297.52|2297.02|2298.02|2297.52|2297.52|2297.02|16
1644401290000|2022-02-09 10:08:10|2297.64|2297.14|2297.77|2297.27|2297.77|2297.27|2297.64|2297.14|2
1644401310000|2022-02-09 10:08:30|2297.89|2297.39|2298.02|2297.52|2298.02|2297.52|2297.89|2297.39|12
1644401320000|2022-02-09 10:08:40|2298.27|2297.77|2298.52|2298.02|2298.52|2298.02|2298.27|2297.77|18
1644401330000|2022-02-09 10:08:50|2298.27|2297.77|2298.27|2297.77|2298.27|2297.77|2298.27|2297.77|12
1644401340000|2022-02-09 10:09:00|2298.39|2297.89|2298.52|2298.02|2298.52|2298.02|2298.27|2297.77|13
1644401350000|2022-02-09 10:09:10|2298.64|2298.14|2298.77|2298.27|2298.77|2298.27|2298.64|2298.14|16
1644401360000|2022-02-09 10:09:20|2298.64|2298.14|2298.77|2298.27|2298.77|2298.27|2298.52|2298.02|23
1644401370000|2022-02-09 10:09:30|2298.64|2298.14|2298.77|2298.27|2298.77|2298.27|2298.64|2298.14|12
1644401380000|2022-02-09 10:09:40|2299.02|2298.52|2299.02|2298.52|2299.02|2298.52|2298.77|2298.27|9
1644401390000|2022-02-09 10:09:50|2298.89|2298.39|2298.77|2298.27|2298.89|2298.39|2298.52|2298.02|13
1644401400000|2022-02-09 10:10:00|2299.02|2298.52|2299.02|2298.52|2299.02|2298.52|2298.77|2298.27|34
1644401410000|2022-02-09 10:10:10|2298.77|2298.27|2298.77|2298.27|2298.89|2298.39|2298.77|2298.27|10
1644401420000|2022-02-09 10:10:20|2298.89|2298.39|2298.77|2298.27|2299.02|2298.52|2298.77|2298.27|5
1644401430000|2022-02-09 10:10:30|||||||||2
1644401440000|2022-02-09 10:10:40|||||||||1
1644401450000|2022-02-09 10:10:50|||||||||23
1644401460000|2022-02-09 10:11:00|2299.02|2298.52|2299.02|2298.52|2299.02|2298.52|2299.02|2298.52|44
1644401470000|2022-02-09 10:11:10|2298.89|2298.39|2298.77|2298.27|2299.02|2298.52|2298.52|2298.02|7
1644401480000|2022-02-09 10:11:20|2298.64|2298.14|2298.02|2297.52|2298.77|2298.27|2298.02|2297.52|32
1644401490000|2022-02-09 10:11:30|2298.14|2297.64|2298.77|2298.27|2298.77|2298.27|2298.14|2297.64|89
1644401500000|2022-02-09 10:11:40|2298.64|2298.14|2298.89|2298.39|2299.02|2298.52|2298.64|2298.14|21
1644401510000|2022-02-09 10:11:50|2298.77|2298.27|2298.77|2298.27|2298.77|2298.27|2298.39|2297.89|15
1644401520000|2022-02-09 10:12:00|2298.64|2298.14|2299.02|2298.52|2299.02|2298.52|2298.64|2298.14|19
1644401530000|2022-02-09 10:12:10|2298.89|2298.39|2298.77|2298.27|2298.89|2298.39|2298.77|2298.27|2
1644401540000|2022-02-09 10:12:20|2298.52|2298.02|2298.89|2298.39|2298.89|2298.39|2298.52|2298.02|41
1644401550000|2022-02-09 10:12:30|2299.02|2298.52|2298.77|2298.27|2299.02|2298.52|2298.52|2298.02|13
1644401560000|2022-02-09 10:12:40|2298.64|2298.14|2298.52|2298.02|2298.77|2298.27|2298.52|2298.02|3
1644401570000|2022-02-09 10:12:50|2298.27|2297.77|2298.39|2297.89|2298.39|2297.89|2298.27|2297.77|5
1644401580000|2022-02-09 10:13:00|2298.52|2298.02|2298.39|2297.89|2298.52|2298.02|2298.27|2297.77|20
1644401590000|2022-02-09 10:13:10|2298.52|2298.02|2298.52|2298.02|2298.52|2298.02|2298.27|2297.77|12
1644401600000|2022-02-09 10:13:20|2298.39|2297.89|2298.52|2298.02|2298.52|2298.02|2298.27|2297.77|18
1644401610000|2022-02-09 10:13:30|2298.39|2297.89|2298.27|2297.77|2298.52|2298.02|2298.14|2297.64|11
1644401620000|2022-02-09 10:13:40|2298.14|2297.64|2298.39|2297.89|2298.52|2298.02|2298.14|2297.64|7
1644401630000|2022-02-09 10:13:50|2298.27|2297.77|2298.52|2298.02|2298.52|2298.02|2298.27|2297.77|6
1644401640000|2022-02-09 10:14:00|||||||||4
1644401650000|2022-02-09 10:14:10|2298.77|2298.27|2298.77|2298.27|2299.02|2298.52|2298.77|2298.27|15
1644401660000|2022-02-09 10:14:20|2298.64|2298.14|2298.39|2297.89|2298.64|2298.14|2298.27|2297.77|6
1644401670000|2022-02-09 10:14:30|2298.52|2298.02|2299.02|2298.52|2299.02|2298.52|2298.52|2298.02|24
1644401680000|2022-02-09 10:14:40|2299.27|2298.77|2299.02|2298.52|2299.27|2298.77|2299.02|2298.52|37
1644401690000|2022-02-09 10:14:50|||||||||2
1644401700000|2022-02-09 10:15:00|2298.89|2298.39|2299.14|2298.64|2299.27|2298.77|2298.77|2298.27|37
1644401710000|2022-02-09 10:15:10|2299.27|2298.77|2299.02|2298.52|2299.27|2298.77|2299.02|2298.52|35
1644401720000|2022-02-09 10:15:20|2298.89|2298.39|2298.77|2298.27|2298.89|2298.39|2298.77|2298.27|2
1644401730000|2022-02-09 10:15:30|2298.52|2298.02|2298.64|2298.14|2298.77|2298.27|2298.52|2298.02|21
1644401740000|2022-02-09 10:15:40|2298.77|2298.27|2298.77|2298.27|2298.77|2298.27|2298.64|2298.14|11
1644401750000|2022-02-09 10:15:50|2298.64|2298.14|2298.77|2298.27|2298.77|2298.27|2298.64|2298.14|2
1644401760000|2022-02-09 10:16:00|2299.02|2298.52|2299.02|2298.52|2299.02|2298.52|2299.02|2298.52|18
1644401770000|2022-02-09 10:16:10|2299.27|2298.77|2299.27|2298.77|2299.27|2298.77|2299.27|2298.77|18
1644401800000|2022-02-09 10:16:40|2299.14|2298.64|2299.02|2298.52|2299.27|2298.77|2299.02|2298.52|18
1644401810000|2022-02-09 10:16:50|2298.89|2298.39|2298.77|2298.27|2298.89|2298.39|2298.77|2298.27|10
1644401820000|2022-02-09 10:17:00|2298.89|2298.39|2298.77|2298.27|2299.02|2298.52|2298.77|2298.27|28
1644401830000|2022-02-09 10:17:10|2298.89|2298.39|2299.02|2298.52|2299.02|2298.52|2298.89|2298.39|4
1644401840000|2022-02-09 10:17:20|2299.14|2298.64|2299.52|2299.02|2299.52|2299.02|2299.14|2298.64|19
1644401850000|2022-02-09 10:17:30|2299.64|2299.14|2299.77|2299.27|2299.77|2299.27|2299.64|2299.14|17
1644401860000|2022-02-09 10:17:40|2299.64|2299.14|2299.77|2299.27|2299.77|2299.27|2299.64|2299.14|31
1644401870000|2022-02-09 10:17:50|2299.64|2299.14|2299.77|2299.27|2299.77|2299.27|2299.52|2299.02|18
1644401880000|2022-02-09 10:18:00|2299.89|2299.39|2300.02|2299.52|2300.02|2299.52|2299.89|2299.39|24
1644401890000|2022-02-09 10:18:10|2299.77|2299.27|2299.52|2299.02|2300.02|2299.52|2299.52|2299.02|46
1644401900000|2022-02-09 10:18:20|2299.27|2298.77|2299.27|2298.77|2299.27|2298.77|2299.14|2298.64|16
1644401910000|2022-02-09 10:18:30|2299.14|2298.64|2299.02|2298.52|2299.27|2298.77|2299.02|2298.52|6
1644401920000|2022-02-09 10:18:40|2298.77|2298.27|2298.77|2298.27|2298.89|2298.39|2298.77|2298.27|31
1644401930000|2022-02-09 10:18:50|2298.89|2298.39|2299.02|2298.52|2299.14|2298.64|2298.89|2298.39|34
1644401940000|2022-02-09 10:19:00|2299.14|2298.64|2299.27|2298.77|2299.27|2298.77|2299.14|2298.64|22
1644401950000|2022-02-09 10:19:10|2299.14|2298.64|2299.02|2298.52|2299.14|2298.64|2299.02|2298.52|19
1644401960000|2022-02-09 10:19:20|2298.77|2298.27|2298.77|2298.27|2298.77|2298.27|2298.77|2298.27|52
1644401970000|2022-02-09 10:19:30|2298.89|2298.39|2299.02|2298.52|2299.02|2298.52|2298.89|2298.39|22
1644401980000|2022-02-09 10:19:40|2298.89|2298.39|2299.02|2298.52|2299.02|2298.52|2298.77|2298.27|29
1644401990000|2022-02-09 10:19:50|2299.14|2298.64|2298.89|2298.39|2299.14|2298.64|2298.89|2298.39|23
1644402000000|2022-02-09 10:20:00|2298.77|2298.27|2299.14|2298.64|2299.14|2298.64|2298.77|2298.27|18
1644402010000|2022-02-09 10:20:10|2299.02|2298.52|2299.52|2299.02|2299.52|2299.02|2299.02|2298.52|66
1644402020000|2022-02-09 10:20:20|2299.64|2299.14|2299.77|2299.27|2300.02|2299.52|2299.64|2299.14|29
1644402030000|2022-02-09 10:20:30|2299.89|2299.39|2299.77|2299.27|2300.02|2299.52|2299.77|2299.27|8
1644402040000|2022-02-09 10:20:40|2299.89|2299.39|2299.89|2299.39|2299.89|2299.39|2299.77|2299.27|22
1644402050000|2022-02-09 10:20:50|2300.02|2299.52|2300.02|2299.52|2300.02|2299.52|2299.77|2299.27|4
1644402060000|2022-02-09 10:21:00|2300.14|2299.64|2300.27|2299.77|2300.27|2299.77|2300.14|2299.64|9
1644402070000|2022-02-09 10:21:10|||||||||2
1644402080000|2022-02-09 10:21:20|2300.14|2299.64|2300.02|2299.52|2300.14|2299.64|2300.02|2299.52|20
1644402090000|2022-02-09 10:21:30|2299.89|2299.39|2300.02|2299.52|2300.27|2299.77|2299.89|2299.39|23
1644402100000|2022-02-09 10:21:40|2300.14|2299.64|2300.27|2299.77|2300.27|2299.77|2300.02|2299.52|26
1644402110000|2022-02-09 10:21:50|2300.14|2299.64|2300.27|2299.77|2300.27|2299.77|2300.02|2299.52|29
1644402120000|2022-02-09 10:22:00|2300.14|2299.64|2300.02|2299.52|2300.14|2299.64|2300.02|2299.52|10
1644402130000|2022-02-09 10:22:10|2299.89|2299.39|2299.77|2299.27|2299.89|2299.39|2299.77|2299.27|1
1644402140000|2022-02-09 10:22:20|2299.52|2299.02|2299.52|2299.02|2299.52|2299.02|2299.52|2299.02|20
1644402150000|2022-02-09 10:22:30|2299.64|2299.14|2299.64|2299.14|2299.77|2299.27|2299.52|2299.02|31
1644402160000|2022-02-09 10:22:40|2299.52|2299.02|2299.52|2299.02|2299.64|2299.14|2299.27|2298.77|5
1644402170000|2022-02-09 10:22:50|2299.64|2299.14|2299.52|2299.02|2299.77|2299.27|2299.52|2299.02|4
1644402180000|2022-02-09 10:23:00|2299.64|2299.14|2300.27|2299.77|2300.27|2299.77|2299.52|2299.02|16
1644402190000|2022-02-09 10:23:10|2300.14|2299.64|2300.14|2299.64|2300.27|2299.77|2300.02|2299.52|5
1644402200000|2022-02-09 10:23:20|2300.02|2299.52|2299.52|2299.02|2300.02|2299.52|2299.52|2299.02|20
1644402210000|2022-02-09 10:23:30|2299.64|2299.14|2299.71|2299.21|2299.74|2299.24|2299.49|2298.99|15
1644402220000|2022-02-09 10:23:40|2299.58|2299.08|2299.34|2298.84|2299.6|2299.1|2299.34|2298.84|4
1644402230000|2022-02-09 10:23:50|2299.32|2298.82|2299.29|2298.79|2299.32|2298.82|2299.29|2298.79|0
1644402240000|2022-02-09 10:24:00|2299.04|2298.54|2299.16|2298.66|2299.29|2298.79|2298.79|2298.29|49
1644402250000|2022-02-09 10:24:10|2299.29|2298.79|2299.29|2298.79|2299.29|2298.79|2299.16|2298.66|5
1644402260000|2022-02-09 10:24:20|||||||||1
1644402270000|2022-02-09 10:24:30|2299.16|2298.66|2299.04|2298.54|2299.16|2298.66|2299.04|2298.54|6
1644402280000|2022-02-09 10:24:40|2298.91|2298.41|2298.54|2298.04|2298.91|2298.41|2298.54|2298.04|62
1644402290000|2022-02-09 10:24:50|2298.41|2297.91|2298.54|2298.04|2298.54|2298.04|2298.29|2297.79|28
1644402300000|2022-02-09 10:25:00|2298.66|2298.16|2299.04|2298.54|2299.04|2298.54|2298.54|2298.04|24
1644402310000|2022-02-09 10:25:10|2298.91|2298.41|2299.16|2298.66|2299.16|2298.66|2298.79|2298.29|21
1644402320000|2022-02-09 10:25:20|2299.04|2298.54|2299.01|2298.51|2299.29|2298.79|2299.01|2298.51|10
1644402330000|2022-02-09 10:25:30|2299.26|2298.76|2299.29|2298.79|2299.34|2298.84|2299.22|2298.72|26
1644402340000|2022-02-09 10:25:40|2299.42|2298.92|2299.1|2298.6|2299.42|2298.92|2299.1|2298.6|25
1644402350000|2022-02-09 10:25:50|2299.06|2298.56|2298.56|2298.06|2299.06|2298.56|2298.56|2298.06|31
1644402360000|2022-02-09 10:26:00|2298.68|2298.18|2298.81|2298.31|2298.81|2298.31|2298.56|2298.06|36
1644402370000|2022-02-09 10:26:10|2298.93|2298.43|2299.31|2298.81|2299.56|2299.06|2298.93|2298.43|54
1644402380000|2022-02-09 10:26:20|2299.06|2298.56|2299.06|2298.56|2299.31|2298.81|2299.06|2298.56|3
1644402390000|2022-02-09 10:26:30|2299.18|2298.68|2299.31|2298.81|2299.31|2298.81|2299.06|2298.56|2
1644402400000|2022-02-09 10:26:40|2299.18|2298.68|2298.81|2298.31|2299.18|2298.68|2298.81|2298.31|23
1644402410000|2022-02-09 10:26:50|2298.93|2298.43|2299.31|2298.81|2299.31|2298.81|2298.93|2298.43|28
1644402420000|2022-02-09 10:27:00|2299.43|2298.93|2299.31|2298.81|2299.43|2298.93|2299.31|2298.81|5
1644402440000|2022-02-09 10:27:20|2299.18|2298.68|2299.06|2298.56|2299.31|2298.81|2299.06|2298.56|10
1644402450000|2022-02-09 10:27:30|2299.18|2298.68|2299.31|2298.81|2299.56|2299.06|2299.18|2298.68|20
1644402460000|2022-02-09 10:27:40|2299.43|2298.93|2299.31|2298.81|2299.43|2298.93|2299.18|2298.68|13
1644402470000|2022-02-09 10:27:50|2299.56|2299.06|2299.56|2299.06|2299.56|2299.06|2299.43|2298.93|9
1644402480000|2022-02-09 10:28:00|2299.68|2299.18|2299.93|2299.43|2300.06|2299.56|2299.68|2299.18|13
1644402490000|2022-02-09 10:28:10|2300.06|2299.56|2300.06|2299.56|2300.31|2299.81|2300.06|2299.56|18
1644402500000|2022-02-09 10:28:20|2300.18|2299.68|2300.56|2300.06|2300.56|2300.06|2300.06|2299.56|22
1644402510000|2022-02-09 10:28:30|2300.81|2300.31|2301.06|2300.56|2301.18|2300.68|2300.81|2300.31|76
1644402520000|2022-02-09 10:28:40|||||||||24
1644402530000|2022-02-09 10:28:50|2300.81|2300.31|2301.06|2300.56|2301.31|2300.81|2300.81|2300.31|53
1644402540000|2022-02-09 10:29:00|2301.18|2300.68|2301.56|2301.06|2301.56|2301.06|2301.18|2300.68|45
1644402550000|2022-02-09 10:29:10|2301.06|2300.56|2300.81|2300.31|2301.06|2300.56|2300.68|2300.18|56
1644402560000|2022-02-09 10:29:20|2300.68|2300.18|2301.06|2300.56|2301.06|2300.56|2300.68|2300.18|21
1644402570000|2022-02-09 10:29:30|2301.31|2300.81|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|10
1644402580000|2022-02-09 10:29:40|2301.31|2300.81|2301.31|2300.81|2301.31|2300.81|2301.31|2300.81|3
1644402590000|2022-02-09 10:29:50|2301.06|2300.56|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|34
1644402600000|2022-02-09 10:30:00|2300.93|2300.43|2300.56|2300.06|2301.06|2300.56|2300.31|2299.81|103
1644402610000|2022-02-09 10:30:10|2300.43|2299.93|2300.43|2299.93|2300.56|2300.06|2300.31|2299.81|18
1644402620000|2022-02-09 10:30:20|2300.56|2300.06|2300.81|2300.31|2300.81|2300.31|2300.43|2299.93|61
1644402630000|2022-02-09 10:30:30|2300.68|2300.18|2300.06|2299.56|2300.81|2300.31|2300.06|2299.56|33
1644402640000|2022-02-09 10:30:40|2299.93|2299.43|2299.81|2299.31|2299.93|2299.43|2299.81|2299.31|11
1644402650000|2022-02-09 10:30:50|2299.93|2299.43|2300.31|2299.81|2300.31|2299.81|2299.81|2299.31|8
1644402660000|2022-02-09 10:31:00|2300.43|2299.93|2300.56|2300.06|2300.56|2300.06|2300.43|2299.93|6
1644402670000|2022-02-09 10:31:10|2300.43|2299.93|2300.56|2300.06|2300.56|2300.06|2300.31|2299.81|15
1644402680000|2022-02-09 10:31:20|2300.43|2299.93|2300.06|2299.56|2300.56|2300.06|2300.06|2299.56|9
1644402690000|2022-02-09 10:31:30|2300.18|2299.68|2300.06|2299.56|2300.31|2299.81|2300.06|2299.56|8
1644402700000|2022-02-09 10:31:40|||||||||10
1644402710000|2022-02-09 10:31:50|2300.18|2299.68|2300.06|2299.56|2300.31|2299.81|2300.06|2299.56|25
1644402720000|2022-02-09 10:32:00|||||||||1
1644402730000|2022-02-09 10:32:10|2300.18|2299.68|2300.81|2300.31|2300.81|2300.31|2300.18|2299.68|25
1644402740000|2022-02-09 10:32:20|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.93|2300.43|9
1644402750000|2022-02-09 10:32:30|2301.18|2300.68|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|22
1644402760000|2022-02-09 10:32:40|2301.18|2300.68|2301.06|2300.56|2301.31|2300.81|2300.93|2300.43|67
1644402770000|2022-02-09 10:32:50|2301.31|2300.81|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|26
1644402780000|2022-02-09 10:33:00|2301.43|2300.93|2301.43|2300.93|2301.56|2301.06|2301.31|2300.81|20
1644402790000|2022-02-09 10:33:10|2301.31|2300.81|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|28
1644402800000|2022-02-09 10:33:20|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|9
1644402810000|2022-02-09 10:33:30|2301.43|2300.93|2301.81|2301.31|2301.81|2301.31|2301.31|2300.81|22
1644402820000|2022-02-09 10:33:40|2301.68|2301.18|2301.93|2301.43|2301.93|2301.43|2301.56|2301.06|19
1644402830000|2022-02-09 10:33:50|2302.06|2301.56|2301.81|2301.31|2302.06|2301.56|2301.68|2301.18|36
1644402840000|2022-02-09 10:34:00|2301.68|2301.18|2301.31|2300.81|2301.81|2301.31|2301.06|2300.56|18
1644402850000|2022-02-09 10:34:10|2301.18|2300.68|2301.06|2300.56|2301.18|2300.68|2300.81|2300.31|41
1644402860000|2022-02-09 10:34:20|2300.93|2300.43|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|24
1644402870000|2022-02-09 10:34:30|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.81|2300.31|17
1644402880000|2022-02-09 10:34:40|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|11
1644402890000|2022-02-09 10:34:50|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|2301.43|2300.93|29
1644402910000|2022-02-09 10:35:10|2301.43|2300.93|2301.31|2300.81|2301.43|2300.93|2301.06|2300.56|51
1644402920000|2022-02-09 10:35:20|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|9
1644402930000|2022-02-09 10:35:30|2301.18|2300.68|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|12
1644402940000|2022-02-09 10:35:40|2300.93|2300.43|2301.31|2300.81|2301.31|2300.81|2300.93|2300.43|30
1644402950000|2022-02-09 10:35:50|2301.43|2300.93|2301.18|2300.68|2301.56|2301.06|2301.06|2300.56|46
1644402960000|2022-02-09 10:36:00|2301.31|2300.81|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|10
1644402970000|2022-02-09 10:36:10|||||||||2
1644402980000|2022-02-09 10:36:20|2301.18|2300.68|2301.81|2301.31|2301.81|2301.31|2301.18|2300.68|23
1644402990000|2022-02-09 10:36:30|2301.93|2301.43|2302.31|2301.81|2302.31|2301.81|2301.93|2301.43|36
1644403000000|2022-02-09 10:36:40|2302.43|2301.93|2302.56|2302.06|2302.56|2302.06|2302.31|2301.81|33
1644403010000|2022-02-09 10:36:50|||||||||36
1644403020000|2022-02-09 10:37:00|2302.68|2302.18|2302.43|2301.93|2302.68|2302.18|2302.31|2301.81|38
1644403030000|2022-02-09 10:37:10|2302.56|2302.06|2302.31|2301.81|2302.56|2302.06|2302.31|2301.81|15
1644403040000|2022-02-09 10:37:20|2302.18|2301.68|2302.06|2301.56|2302.18|2301.68|2301.81|2301.31|39
1644403050000|2022-02-09 10:37:30|2301.81|2301.31|2302.31|2301.81|2302.31|2301.81|2301.81|2301.31|29
1644403060000|2022-02-09 10:37:40|2302.56|2302.06|2302.68|2302.18|2302.68|2302.18|2302.31|2301.81|16
1644403070000|2022-02-09 10:37:50|2302.56|2302.06|2302.56|2302.06|2302.68|2302.18|2302.06|2301.56|50
1644403080000|2022-02-09 10:38:00|2302.43|2301.93|2302.43|2301.93|2302.56|2302.06|2302.43|2301.93|9
1644403090000|2022-02-09 10:38:10|2302.31|2301.81|2302.06|2301.56|2302.31|2301.81|2302.06|2301.56|13
1644403100000|2022-02-09 10:38:20|2301.81|2301.31|2302.18|2301.68|2302.18|2301.68|2301.81|2301.31|21
1644403110000|2022-02-09 10:38:30|2302.31|2301.81|2302.06|2301.56|2302.31|2301.81|2302.06|2301.56|4
1644403120000|2022-02-09 10:38:40|2302.18|2301.68|2302.56|2302.06|2302.56|2302.06|2302.18|2301.68|4
1644403130000|2022-02-09 10:38:50|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.68|2302.18|8
1644403140000|2022-02-09 10:39:00|2303.06|2302.56|2303.31|2302.81|2303.31|2302.81|2303.06|2302.56|26
1644403150000|2022-02-09 10:39:10|2303.18|2302.68|2303.31|2302.81|2303.31|2302.81|2303.06|2302.56|17
1644403160000|2022-02-09 10:39:20|||||||||6
1644403170000|2022-02-09 10:39:30|2303.06|2302.56|2303.06|2302.56|2303.06|2302.56|2302.81|2302.31|17
1644403180000|2022-02-09 10:39:40|2303.18|2302.68|2303.56|2303.06|2303.56|2303.06|2303.18|2302.68|12
1644403190000|2022-02-09 10:39:50|2303.43|2302.93|2303.56|2303.06|2303.81|2303.31|2303.43|2302.93|27
1644403200000|2022-02-09 10:40:00|2303.68|2303.18|2303.56|2303.06|2303.81|2303.31|2303.56|2303.06|62
1644403210000|2022-02-09 10:40:10|2303.68|2303.18|2303.81|2303.31|2303.81|2303.31|2303.56|2303.06|28
1644403220000|2022-02-09 10:40:20|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.81|2303.31|12
1644403230000|2022-02-09 10:40:30|2304.18|2303.68|2304.31|2303.81|2304.31|2303.81|2304.18|2303.68|57
1644403240000|2022-02-09 10:40:40|||||||||16
1644403250000|2022-02-09 10:40:50|2304.43|2303.93|2304.56|2304.06|2304.68|2304.18|2304.43|2303.93|42
1644403260000|2022-02-09 10:41:00|2304.68|2304.18|2304.81|2304.31|2304.81|2304.31|2304.68|2304.18|14
1644403270000|2022-02-09 10:41:10|2304.68|2304.18|2304.43|2303.93|2304.81|2304.31|2304.31|2303.81|48
1644403280000|2022-02-09 10:41:20|2304.31|2303.81|2304.06|2303.56|2304.43|2303.93|2304.06|2303.56|20
1644403290000|2022-02-09 10:41:30|2303.93|2303.43|2303.81|2303.31|2304.06|2303.56|2303.81|2303.31|21
1644403300000|2022-02-09 10:41:40|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.81|2303.31|10
1644403310000|2022-02-09 10:41:50|2303.81|2303.31|2303.81|2303.31|2303.81|2303.31|2303.81|2303.31|21
1644403320000|2022-02-09 10:42:00|2303.93|2303.43|2304.31|2303.81|2304.31|2303.81|2303.81|2303.31|33
1644403330000|2022-02-09 10:42:10|2304.18|2303.68|2304.06|2303.56|2304.18|2303.68|2304.06|2303.56|12
1644403340000|2022-02-09 10:42:20|2304.31|2303.81|2304.56|2304.06|2304.56|2304.06|2304.31|2303.81|20
1644403350000|2022-02-09 10:42:30|2304.68|2304.18|2304.81|2304.31|2304.93|2304.43|2304.68|2304.18|50
1644403360000|2022-02-09 10:42:40|2304.56|2304.06|2304.81|2304.31|2304.93|2304.43|2304.56|2304.06|14
1644403370000|2022-02-09 10:42:50|2304.68|2304.18|2304.81|2304.31|2304.81|2304.31|2304.56|2304.06|41
1644403380000|2022-02-09 10:43:00|2304.68|2304.18|2304.56|2304.06|2304.68|2304.18|2304.56|2304.06|29
1644403390000|2022-02-09 10:43:10|2304.31|2303.81|2304.31|2303.81|2304.43|2303.93|2304.06|2303.56|8
1644403400000|2022-02-09 10:43:20|2304.18|2303.68|2304.43|2303.93|2304.56|2304.06|2304.06|2303.56|8
1644403410000|2022-02-09 10:43:30|2304.56|2304.06|2304.31|2303.81|2304.56|2304.06|2304.31|2303.81|6
1644403420000|2022-02-09 10:43:40|2304.18|2303.68|2304.06|2303.56|2304.18|2303.68|2304.06|2303.56|18
1644403430000|2022-02-09 10:43:50|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.81|2303.31|21
1644403440000|2022-02-09 10:44:00|2303.93|2303.43|2304.31|2303.81|2304.31|2303.81|2303.81|2303.31|30
1644403450000|2022-02-09 10:44:10|2304.56|2304.06|2304.56|2304.06|2304.56|2304.06|2304.56|2304.06|5
1644403460000|2022-02-09 10:44:20|||||||||32
1644403470000|2022-02-09 10:44:30|2304.68|2304.18|2304.31|2303.81|2304.68|2304.18|2304.31|2303.81|49
1644403480000|2022-02-09 10:44:40|2304.06|2303.56|2304.18|2303.68|2304.18|2303.68|2304.06|2303.56|2
1644403490000|2022-02-09 10:44:50|2304.43|2303.93|2304.06|2303.56|2304.56|2304.06|2304.06|2303.56|37
1644403500000|2022-02-09 10:45:00|2303.93|2303.43|2303.81|2303.31|2303.93|2303.43|2303.81|2303.31|20
1644403510000|2022-02-09 10:45:10|2303.68|2303.18|2303.93|2303.43|2303.93|2303.43|2303.68|2303.18|5
1644403520000|2022-02-09 10:45:20|2303.81|2303.31|2303.56|2303.06|2304.06|2303.56|2303.43|2302.93|19
1644403530000|2022-02-09 10:45:30|2303.81|2303.31|2303.81|2303.31|2304.06|2303.56|2303.81|2303.31|12
1644403540000|2022-02-09 10:45:40|2303.56|2303.06|2303.81|2303.31|2303.81|2303.31|2303.56|2303.06|10
1644403550000|2022-02-09 10:45:50|2303.93|2303.43|2303.81|2303.31|2304.06|2303.56|2303.81|2303.31|15
1644403560000|2022-02-09 10:46:00|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.93|2303.43|4
1644403570000|2022-02-09 10:46:10|2303.93|2303.43|2303.81|2303.31|2304.06|2303.56|2303.81|2303.31|5
1644403580000|2022-02-09 10:46:20|2303.93|2303.43|2304.06|2303.56|2304.18|2303.68|2303.93|2303.43|5
1644403590000|2022-02-09 10:46:30|2304.18|2303.68|2304.31|2303.81|2304.56|2304.06|2304.18|2303.68|9
1644403600000|2022-02-09 10:46:40|2304.43|2303.93|2304.43|2303.93|2304.56|2304.06|2304.43|2303.93|37
1644403610000|2022-02-09 10:46:50|2304.31|2303.81|2304.43|2303.93|2304.43|2303.93|2304.31|2303.81|10
1644403620000|2022-02-09 10:47:00|2304.31|2303.81|2304.31|2303.81|2304.56|2304.06|2304.31|2303.81|17
1644403630000|2022-02-09 10:47:10|2304.43|2303.93|2304.06|2303.56|2304.43|2303.93|2304.06|2303.56|16
1644403640000|2022-02-09 10:47:20|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.81|2303.31|5
1644403650000|2022-02-09 10:47:30|2304.18|2303.68|2304.18|2303.68|2304.31|2303.81|2304.18|2303.68|14
1644403660000|2022-02-09 10:47:40|2304.31|2303.81|2304.31|2303.81|2304.31|2303.81|2304.06|2303.56|14
1644403670000|2022-02-09 10:47:50|2304.56|2304.06|2304.56|2304.06|2304.56|2304.06|2304.56|2304.06|35
1644403680000|2022-02-09 10:48:00|2304.43|2303.93|2304.43|2303.93|2304.43|2303.93|2304.43|2303.93|8
1644403690000|2022-02-09 10:48:10|2304.31|2303.81|2304.31|2303.81|2304.56|2304.06|2304.31|2303.81|4
1644403700000|2022-02-09 10:48:20|||||||||1
1644403710000|2022-02-09 10:48:30|2304.56|2304.06|2304.56|2304.06|2304.56|2304.06|2304.56|2304.06|9
1644403720000|2022-02-09 10:48:40|||||||||15
1644403730000|2022-02-09 10:48:50|||||||||2
1644403740000|2022-02-09 10:49:00|2304.43|2303.93|2304.81|2304.31|2304.81|2304.31|2304.43|2303.93|180
1644403750000|2022-02-09 10:49:10|2304.93|2304.43|2305.31|2304.81|2305.56|2305.06|2304.93|2304.43|176
1644403760000|2022-02-09 10:49:20|2305.56|2305.06|2305.56|2305.06|2305.56|2305.06|2305.31|2304.81|32
1644403770000|2022-02-09 10:49:30|2305.81|2305.31|2305.81|2305.31|2305.81|2305.31|2305.68|2305.18|37
1644403780000|2022-02-09 10:49:40|2305.56|2305.06|2305.56|2305.06|2305.56|2305.06|2305.56|2305.06|33
1644403790000|2022-02-09 10:49:50|2305.31|2304.81|2305.06|2304.56|2305.31|2304.81|2305.06|2304.56|6
1644403800000|2022-02-09 10:50:00|2304.93|2304.43|2305.31|2304.81|2305.31|2304.81|2304.81|2304.31|74
1644403810000|2022-02-09 10:50:10|2305.06|2304.56|2305.31|2304.81|2305.31|2304.81|2305.06|2304.56|11
1644403820000|2022-02-09 10:50:20|2305.43|2304.93|2305.56|2305.06|2305.56|2305.06|2305.31|2304.81|8
1644403830000|2022-02-09 10:50:30|2305.43|2304.93|2305.56|2305.06|2305.56|2305.06|2305.43|2304.93|9
1644403840000|2022-02-09 10:50:40|2305.43|2304.93|2305.56|2305.06|2305.56|2305.06|2305.31|2304.81|24
1644403850000|2022-02-09 10:50:50|2305.43|2304.93|2305.18|2304.68|2305.43|2304.93|2305.18|2304.68|19
1644403860000|2022-02-09 10:51:00|2305.31|2304.81|2305.81|2305.31|2306.06|2305.56|2305.06|2304.56|48
1644403870000|2022-02-09 10:51:10|2305.93|2305.43|2306.06|2305.56|2306.06|2305.56|2305.93|2305.43|5
1644403880000|2022-02-09 10:51:20|2305.93|2305.43|2305.56|2305.06|2305.93|2305.43|2305.56|2305.06|16
1644403890000|2022-02-09 10:51:30|||||||||2
1644403900000|2022-02-09 10:51:40|2305.31|2304.81|2305.31|2304.81|2305.31|2304.81|2305.31|2304.81|28
1644403910000|2022-02-09 10:51:50|2305.18|2304.68|2305.06|2304.56|2305.18|2304.68|2305.06|2304.56|22
1644403920000|2022-02-09 10:52:00|2304.81|2304.31|2304.81|2304.31|2304.81|2304.31|2304.56|2304.06|49
1644403930000|2022-02-09 10:52:10|2304.68|2304.18|2304.56|2304.06|2304.81|2304.31|2304.56|2304.06|23
1644403940000|2022-02-09 10:52:20|2304.43|2303.93|2304.31|2303.81|2304.56|2304.06|2304.31|2303.81|6
1644403950000|2022-02-09 10:52:30|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|12
1644403960000|2022-02-09 10:52:40|2304.18|2303.68|2304.18|2303.68|2304.31|2303.81|2304.18|2303.68|42
1644403970000|2022-02-09 10:52:50|2304.31|2303.81|2304.06|2303.56|2304.31|2303.81|2304.06|2303.56|0
1644403980000|2022-02-09 10:53:00|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.81|2303.31|17
1644403990000|2022-02-09 10:53:10|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.81|2303.31|50
1644404000000|2022-02-09 10:53:20|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.81|2303.31|19
1644404010000|2022-02-09 10:53:30|2304.18|2303.68|2304.18|2303.68|2304.31|2303.81|2304.06|2303.56|21
1644404020000|2022-02-09 10:53:40|2304.06|2303.56|2304.06|2303.56|2304.18|2303.68|2304.06|2303.56|56
1644404030000|2022-02-09 10:53:50|2304.18|2303.68|2304.31|2303.81|2304.31|2303.81|2304.18|2303.68|10
1644404040000|2022-02-09 10:54:00|2304.18|2303.68|2303.81|2303.31|2304.18|2303.68|2303.81|2303.31|17
1644404050000|2022-02-09 10:54:10|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|30
1644404060000|2022-02-09 10:54:20|||||||||10
1644404070000|2022-02-09 10:54:30|2303.43|2302.93|2303.56|2303.06|2303.56|2303.06|2303.43|2302.93|14
1644404080000|2022-02-09 10:54:40|||||||||9
1644404090000|2022-02-09 10:54:50|2303.68|2303.18|2303.81|2303.31|2303.81|2303.31|2303.56|2303.06|5
1644404100000|2022-02-09 10:55:00|2303.68|2303.18|2303.56|2303.06|2303.68|2303.18|2303.56|2303.06|14
1644404110000|2022-02-09 10:55:10|2303.31|2302.81|2303.31|2302.81|2303.43|2302.93|2303.31|2302.81|27
1644404120000|2022-02-09 10:55:20|2303.06|2302.56|2303.31|2302.81|2303.31|2302.81|2303.06|2302.56|13
1644404130000|2022-02-09 10:55:30|2303.06|2302.56|2303.06|2302.56|2303.06|2302.56|2303.06|2302.56|13
1644404140000|2022-02-09 10:55:40|2303.18|2302.68|2303.31|2302.81|2303.31|2302.81|2303.06|2302.56|8
1644404150000|2022-02-09 10:55:50|2303.43|2302.93|2303.43|2302.93|2303.43|2302.93|2303.43|2302.93|3
1644404160000|2022-02-09 10:56:00|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|2303.31|2302.81|2
1644404170000|2022-02-09 10:56:10|2303.43|2302.93|2303.81|2303.31|2303.81|2303.31|2303.43|2302.93|8
1644404180000|2022-02-09 10:56:20|2303.68|2303.18|2303.56|2303.06|2303.68|2303.18|2303.56|2303.06|13
1644404190000|2022-02-09 10:56:30|2303.68|2303.18|2303.56|2303.06|2303.81|2303.31|2303.56|2303.06|7
1644404200000|2022-02-09 10:56:40|2303.68|2303.18|2303.81|2303.31|2304.06|2303.56|2303.68|2303.18|20
1644404210000|2022-02-09 10:56:50|2303.68|2303.18|2304.06|2303.56|2304.06|2303.56|2303.56|2303.06|4
1644404220000|2022-02-09 10:57:00|2303.93|2303.43|2303.93|2303.43|2303.93|2303.43|2303.93|2303.43|1
1644404230000|2022-02-09 10:57:10|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|18
1644404240000|2022-02-09 10:57:20|2303.93|2303.43|2303.56|2303.06|2304.06|2303.56|2303.56|2303.06|25
1644404250000|2022-02-09 10:57:30|2303.68|2303.18|2303.93|2303.43|2304.06|2303.56|2303.68|2303.18|14
1644404260000|2022-02-09 10:57:40|2304.06|2303.56|2303.06|2302.56|2304.06|2303.56|2303.06|2302.56|52
1644404270000|2022-02-09 10:57:50|2302.93|2302.43|2303.31|2302.81|2303.31|2302.81|2302.93|2302.43|7
1644404280000|2022-02-09 10:58:00|2303.43|2302.93|2303.68|2303.18|2303.68|2303.18|2303.43|2302.93|13
1644404290000|2022-02-09 10:58:10|2303.56|2303.06|2303.56|2303.06|2303.81|2303.31|2303.56|2303.06|21
1644404300000|2022-02-09 10:58:20|2303.43|2302.93|2303.43|2302.93|2303.56|2303.06|2303.31|2302.81|6
1644404310000|2022-02-09 10:58:30|2303.31|2302.81|2303.56|2303.06|2303.56|2303.06|2303.31|2302.81|24
1644404320000|2022-02-09 10:58:40|2303.68|2303.18|2303.81|2303.31|2303.81|2303.31|2303.68|2303.18|14
1644404330000|2022-02-09 10:58:50|2303.93|2303.43|2303.56|2303.06|2304.06|2303.56|2303.56|2303.06|26
1644404340000|2022-02-09 10:59:00|2303.43|2302.93|2303.56|2303.06|2303.81|2303.31|2303.43|2302.93|43
1644404350000|2022-02-09 10:59:10|2303.68|2303.18|2303.56|2303.06|2303.81|2303.31|2303.31|2302.81|12
1644404360000|2022-02-09 10:59:20|2303.43|2302.93|2303.06|2302.56|2303.56|2303.06|2302.81|2302.31|73
1644404370000|2022-02-09 10:59:30|2303.31|2302.81|2303.31|2302.81|2303.56|2303.06|2303.31|2302.81|20
1644404380000|2022-02-09 10:59:40|2303.06|2302.56|2303.31|2302.81|2303.31|2302.81|2303.06|2302.56|10
1644404390000|2022-02-09 10:59:50|2303.18|2302.68|2303.18|2302.68|2303.31|2302.81|2303.18|2302.68|5
1644404400000|2022-02-09 11:00:00|2303.31|2302.81|2303.43|2302.93|2303.56|2303.06|2303.31|2302.81|12
1644404410000|2022-02-09 11:00:10|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|2303.43|2302.93|11
1644404420000|2022-02-09 11:00:20|2303.43|2302.93|2303.56|2303.06|2303.81|2303.31|2303.31|2302.81|36
1644404430000|2022-02-09 11:00:30|2303.68|2303.18|2303.81|2303.31|2303.81|2303.31|2303.56|2303.06|17
1644404440000|2022-02-09 11:00:40|2303.68|2303.18|2303.31|2302.81|2303.68|2303.18|2303.31|2302.81|6
1644404450000|2022-02-09 11:00:50|2303.43|2302.93|2303.31|2302.81|2303.43|2302.93|2303.31|2302.81|3
1644404460000|2022-02-09 11:01:00|||||||||6
1644404470000|2022-02-09 11:01:10|2303.06|2302.56|2303.18|2302.68|2303.31|2302.81|2303.06|2302.56|30
1644404480000|2022-02-09 11:01:20|2303.31|2302.81|2303.31|2302.81|2303.31|2302.81|2303.06|2302.56|3
1644404500000|2022-02-09 11:01:40|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|7
1644404510000|2022-02-09 11:01:50|2303.43|2302.93|2303.31|2302.81|2303.56|2303.06|2303.31|2302.81|28
1644404520000|2022-02-09 11:02:00|2303.18|2302.68|2302.81|2302.31|2303.18|2302.68|2302.81|2302.31|8
1644404530000|2022-02-09 11:02:10|2302.93|2302.43|2303.31|2302.81|2303.31|2302.81|2302.93|2302.43|18
1644404540000|2022-02-09 11:02:20|2303.18|2302.68|2303.06|2302.56|2303.31|2302.81|2302.81|2302.31|39
1644404550000|2022-02-09 11:02:30|2302.93|2302.43|2302.56|2302.06|2303.06|2302.56|2302.56|2302.06|34
1644404560000|2022-02-09 11:02:40|2302.81|2302.31|2302.56|2302.06|2302.81|2302.31|2302.56|2302.06|30
1644404570000|2022-02-09 11:02:50|2302.68|2302.18|2302.56|2302.06|2302.68|2302.18|2302.43|2301.93|3
1644404580000|2022-02-09 11:03:00|2302.81|2302.31|2302.81|2302.31|2303.06|2302.56|2302.56|2302.06|84
1644404590000|2022-02-09 11:03:10|2302.68|2302.18|2302.68|2302.18|2302.81|2302.31|2302.56|2302.06|6
1644404600000|2022-02-09 11:03:20|2302.81|2302.31|2302.56|2302.06|2302.81|2302.31|2302.56|2302.06|4
1644404610000|2022-02-09 11:03:30|2302.68|2302.18|2302.56|2302.06|2302.68|2302.18|2302.56|2302.06|1
1644404620000|2022-02-09 11:03:40|2302.68|2302.18|2303.06|2302.56|2303.06|2302.56|2302.56|2302.06|25
1644404630000|2022-02-09 11:03:50|2302.93|2302.43|2302.93|2302.43|2303.06|2302.56|2302.93|2302.43|11
1644404640000|2022-02-09 11:04:00|2302.81|2302.31|2302.56|2302.06|2303.18|2302.68|2302.56|2302.06|25
1644404650000|2022-02-09 11:04:10|||||||||2
1644404660000|2022-02-09 11:04:20|2302.43|2301.93|2302.31|2301.81|2302.56|2302.06|2302.31|2301.81|17
1644404670000|2022-02-09 11:04:30|2302.43|2301.93|2302.43|2301.93|2302.43|2301.93|2302.31|2301.81|10
1644404680000|2022-02-09 11:04:40|2302.56|2302.06|2302.18|2301.68|2302.56|2302.06|2302.18|2301.68|8
1644404690000|2022-02-09 11:04:50|2302.31|2301.81|2302.31|2301.81|2302.43|2301.93|2302.31|2301.81|15
1644404700000|2022-02-09 11:05:00|2302.43|2301.93|2302.31|2301.81|2302.81|2302.31|2302.31|2301.81|28
1644404710000|2022-02-09 11:05:10|2302.06|2301.56|2302.06|2301.56|2302.18|2301.68|2302.06|2301.56|46
1644404720000|2022-02-09 11:05:20|2302.18|2301.68|2302.31|2301.81|2302.56|2302.06|2302.18|2301.68|12
1644404730000|2022-02-09 11:05:30|2302.43|2301.93|2302.56|2302.06|2302.81|2302.31|2302.43|2301.93|6
1644404740000|2022-02-09 11:05:40|2302.68|2302.18|2302.56|2302.06|2302.81|2302.31|2302.56|2302.06|1
1644404750000|2022-02-09 11:05:50|2302.43|2301.93|2302.06|2301.56|2302.43|2301.93|2302.06|2301.56|40
1644404760000|2022-02-09 11:06:00|2302.18|2301.68|2302.06|2301.56|2302.31|2301.81|2302.06|2301.56|14
1644404770000|2022-02-09 11:06:10|2302.18|2301.68|2302.31|2301.81|2302.56|2302.06|2302.18|2301.68|24
1644404780000|2022-02-09 11:06:20|2302.43|2301.93|2302.31|2301.81|2302.43|2301.93|2302.31|2301.81|3
1644404790000|2022-02-09 11:06:30|2302.06|2301.56|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|38
1644404800000|2022-02-09 11:06:40|2301.93|2301.43|2301.81|2301.31|2301.93|2301.43|2301.81|2301.31|7
1644404810000|2022-02-09 11:06:50|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|4
1644404820000|2022-02-09 11:07:00|2302.18|2301.68|2302.31|2301.81|2302.31|2301.81|2302.06|2301.56|13
1644404830000|2022-02-09 11:07:10|2302.18|2301.68|2302.31|2301.81|2302.31|2301.81|2302.06|2301.56|21
1644404840000|2022-02-09 11:07:20|||||||||27
1644404850000|2022-02-09 11:07:30|2302.43|2301.93|2302.56|2302.06|2302.56|2302.06|2302.43|2301.93|20
1644404860000|2022-02-09 11:07:40|2302.81|2302.31|2302.56|2302.06|2302.81|2302.31|2302.56|2302.06|11
1644404870000|2022-02-09 11:07:50|2302.43|2301.93|2302.43|2301.93|2302.56|2302.06|2302.43|2301.93|17
1644404880000|2022-02-09 11:08:00|2302.31|2301.81|2302.56|2302.06|2302.56|2302.06|2302.31|2301.81|7
1644404890000|2022-02-09 11:08:10|2302.43|2301.93|2302.31|2301.81|2302.43|2301.93|2302.31|2301.81|7
1644404900000|2022-02-09 11:08:20|2302.18|2301.68|2301.81|2301.31|2302.18|2301.68|2301.81|2301.31|42
1644404910000|2022-02-09 11:08:30|2301.93|2301.43|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|23
1644404920000|2022-02-09 11:08:40|2301.93|2301.43|2302.06|2301.56|2302.06|2301.56|2301.81|2301.31|8
1644404930000|2022-02-09 11:08:50|2302.18|2301.68|2302.18|2301.68|2302.18|2301.68|2302.18|2301.68|0
1644404940000|2022-02-09 11:09:00|2302.31|2301.81|2301.81|2301.31|2302.31|2301.81|2301.81|2301.31|12
1644404950000|2022-02-09 11:09:10|2301.93|2301.43|2301.93|2301.43|2302.06|2301.56|2301.81|2301.31|6
1644404960000|2022-02-09 11:09:20|2301.81|2301.31|2302.06|2301.56|2302.06|2301.56|2301.81|2301.31|3
1644404970000|2022-02-09 11:09:30|2302.31|2301.81|2302.18|2301.68|2302.31|2301.81|2302.18|2301.68|21
1644404980000|2022-02-09 11:09:40|2302.06|2301.56|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|21
1644404990000|2022-02-09 11:09:50|2301.93|2301.43|2301.56|2301.06|2302.06|2301.56|2301.56|2301.06|5
1644405000000|2022-02-09 11:10:00|2301.68|2301.18|2301.68|2301.18|2301.81|2301.31|2301.56|2301.06|29
1644405010000|2022-02-09 11:10:10|2301.56|2301.06|2301.68|2301.18|2301.81|2301.31|2301.56|2301.06|3
1644405020000|2022-02-09 11:10:20|2301.81|2301.31|2301.56|2301.06|2301.81|2301.31|2301.56|2301.06|5
1644405030000|2022-02-09 11:10:30|2301.81|2301.31|2301.31|2300.81|2301.81|2301.31|2301.31|2300.81|20
1644405040000|2022-02-09 11:10:40|2301.43|2300.93|2301.56|2301.06|2301.56|2301.06|2301.43|2300.93|3
1644405050000|2022-02-09 11:10:50|2301.81|2301.31|2301.56|2301.06|2301.81|2301.31|2301.56|2301.06|25
1644405060000|2022-02-09 11:11:00|2301.31|2300.81|2301.31|2300.81|2301.31|2300.81|2301.31|2300.81|13
1644405070000|2022-02-09 11:11:10|2301.18|2300.68|2301.06|2300.56|2301.18|2300.68|2301.06|2300.56|35
1644405080000|2022-02-09 11:11:20|||||||||4
1644405090000|2022-02-09 11:11:30|2301.18|2300.68|2300.81|2300.31|2301.18|2300.68|2300.81|2300.31|21
1644405100000|2022-02-09 11:11:40|2300.93|2300.43|2300.81|2300.31|2300.93|2300.43|2300.81|2300.31|8
1644405110000|2022-02-09 11:11:50|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.81|2300.31|0
1644405120000|2022-02-09 11:12:00|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.81|2300.31|13
1644405130000|2022-02-09 11:12:10|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.81|2300.31|10
1644405140000|2022-02-09 11:12:20|||||||||3
1644405150000|2022-02-09 11:12:30|2300.93|2300.43|2301.06|2300.56|2301.18|2300.68|2300.81|2300.31|35
1644405170000|2022-02-09 11:12:50|2300.81|2300.31|2300.81|2300.31|2300.81|2300.31|2300.81|2300.31|4
1644405180000|2022-02-09 11:13:00|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.93|2300.43|16
1644405190000|2022-02-09 11:13:10|2300.93|2300.43|2301.31|2300.81|2301.31|2300.81|2300.93|2300.43|18
1644405200000|2022-02-09 11:13:20|2301.06|2300.56|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|9
1644405210000|2022-02-09 11:13:30|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.18|2300.68|1
1644405220000|2022-02-09 11:13:40|2301.06|2300.56|2301.06|2300.56|2301.06|2300.56|2301.06|2300.56|8
1644405230000|2022-02-09 11:13:50|2300.93|2300.43|2300.81|2300.31|2300.93|2300.43|2300.81|2300.31|13
1644405240000|2022-02-09 11:14:00|2300.56|2300.06|2300.81|2300.31|2300.81|2300.31|2300.56|2300.06|34
1644405250000|2022-02-09 11:14:10|2301.06|2300.56|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|37
1644405260000|2022-02-09 11:14:20|2300.56|2300.06|2300.56|2300.06|2300.56|2300.06|2300.56|2300.06|15
1644405270000|2022-02-09 11:14:30|2300.43|2299.93|2300.56|2300.06|2300.56|2300.06|2300.31|2299.81|21
1644405280000|2022-02-09 11:14:40|2300.68|2300.18|2300.81|2300.31|2300.81|2300.31|2300.56|2300.06|6
1644405290000|2022-02-09 11:14:50|2300.93|2300.43|2300.93|2300.43|2300.93|2300.43|2300.93|2300.43|3
1644405300000|2022-02-09 11:15:00|2301.06|2300.56|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|12
1644405310000|2022-02-09 11:15:10|2300.93|2300.43|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|33
1644405320000|2022-02-09 11:15:20|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.81|2300.31|1
1644405330000|2022-02-09 11:15:30|2301.18|2300.68|2301.06|2300.56|2301.18|2300.68|2301.06|2300.56|2
1644405340000|2022-02-09 11:15:40|2301.18|2300.68|2301.56|2301.06|2301.81|2301.31|2301.18|2300.68|35
1644405350000|2022-02-09 11:15:50|2301.68|2301.18|2301.56|2301.06|2301.68|2301.18|2301.56|2301.06|12
1644405360000|2022-02-09 11:16:00|2301.68|2301.18|2301.93|2301.43|2302.06|2301.56|2301.56|2301.06|17
1644405370000|2022-02-09 11:16:10|2302.06|2301.56|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|7
1644405380000|2022-02-09 11:16:20|2301.93|2301.43|2302.06|2301.56|2302.06|2301.56|2301.81|2301.31|7
1644405390000|2022-02-09 11:16:30|2302.31|2301.81|2302.81|2302.31|2302.81|2302.31|2302.31|2301.81|10
1644405400000|2022-02-09 11:16:40|2302.68|2302.18|2302.56|2302.06|2302.68|2302.18|2302.56|2302.06|13
1644405410000|2022-02-09 11:16:50|2302.31|2301.81|2302.56|2302.06|2302.56|2302.06|2302.31|2301.81|19
1644405420000|2022-02-09 11:17:00|2302.68|2302.18|2302.31|2301.81|2302.81|2302.31|2302.31|2301.81|28
1644405430000|2022-02-09 11:17:10|2302.18|2301.68|2302.06|2301.56|2302.31|2301.81|2302.06|2301.56|1
1644405440000|2022-02-09 11:17:20|2301.93|2301.43|2302.43|2301.93|2302.43|2301.93|2301.93|2301.43|8
1644405450000|2022-02-09 11:17:30|2302.31|2301.81|2302.43|2301.93|2302.56|2302.06|2302.31|2301.81|3
1644405460000|2022-02-09 11:17:40|2302.31|2301.81|2301.81|2301.31|2302.43|2301.93|2301.81|2301.31|24
1644405470000|2022-02-09 11:17:50|2301.93|2301.43|2302.18|2301.68|2302.18|2301.68|2301.93|2301.43|18
1644405480000|2022-02-09 11:18:00|2302.31|2301.81|2302.06|2301.56|2302.31|2301.81|2302.06|2301.56|3
1644405490000|2022-02-09 11:18:10|||||||||1
1644405500000|2022-02-09 11:18:20|2301.93|2301.43|2301.81|2301.31|2301.93|2301.43|2301.81|2301.31|62
1644405510000|2022-02-09 11:18:30|2301.68|2301.18|2301.56|2301.06|2301.68|2301.18|2301.56|2301.06|17
1644405520000|2022-02-09 11:18:40|2301.43|2300.93|2301.43|2300.93|2301.56|2301.06|2301.31|2300.81|36
1644405530000|2022-02-09 11:18:50|2301.56|2301.06|2302.06|2301.56|2302.18|2301.68|2301.56|2301.06|25
1644405540000|2022-02-09 11:19:00|2302.18|2301.68|2302.06|2301.56|2302.31|2301.81|2302.06|2301.56|16
1644405550000|2022-02-09 11:19:10|2302.18|2301.68|2301.93|2301.43|2302.18|2301.68|2301.81|2301.31|30
1644405560000|2022-02-09 11:19:20|2302.06|2301.56|2301.93|2301.43|2302.06|2301.56|2301.81|2301.31|1
1644405570000|2022-02-09 11:19:30|2301.81|2301.31|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|7
1644405580000|2022-02-09 11:19:40|2301.68|2301.18|2301.81|2301.31|2301.81|2301.31|2301.56|2301.06|22
1644405590000|2022-02-09 11:19:50|||||||||1
1644405600000|2022-02-09 11:20:00|2301.93|2301.43|2301.81|2301.31|2301.93|2301.43|2301.68|2301.18|34
1644405610000|2022-02-09 11:20:10|2301.68|2301.18|2301.81|2301.31|2301.81|2301.31|2301.56|2301.06|20
1644405620000|2022-02-09 11:20:20|||||||||1
1644405630000|2022-02-09 11:20:30|2301.93|2301.43|2301.81|2301.31|2301.93|2301.43|2301.81|2301.31|5
1644405640000|2022-02-09 11:20:40|||||||||1
1644405650000|2022-02-09 11:20:50|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|25
1644405670000|2022-02-09 11:21:10|2301.68|2301.18|2301.68|2301.18|2301.68|2301.18|2301.68|2301.18|24
1644405680000|2022-02-09 11:21:20|2301.56|2301.06|2302.06|2301.56|2302.06|2301.56|2301.56|2301.06|13
1644405690000|2022-02-09 11:21:30|2301.93|2301.43|2301.81|2301.31|2301.93|2301.43|2301.81|2301.31|15
1644405710000|2022-02-09 11:21:50|2301.68|2301.18|2301.81|2301.31|2301.81|2301.31|2301.56|2301.06|25
1644405720000|2022-02-09 11:22:00|2301.68|2301.18|2301.81|2301.31|2301.81|2301.31|2301.68|2301.18|3
1644405730000|2022-02-09 11:22:10|||||||||2
1644405740000|2022-02-09 11:22:20|2301.68|2301.18|2301.56|2301.06|2301.68|2301.18|2301.56|2301.06|21
1644405750000|2022-02-09 11:22:30|2301.68|2301.18|2301.81|2301.31|2301.81|2301.31|2301.68|2301.18|7
1644405760000|2022-02-09 11:22:40|2301.56|2301.06|2301.81|2301.31|2301.81|2301.31|2301.56|2301.06|21
1644405780000|2022-02-09 11:23:00|2301.68|2301.18|2301.56|2301.06|2301.68|2301.18|2301.56|2301.06|6
1644405790000|2022-02-09 11:23:10|2301.31|2300.81|2301.43|2300.93|2301.43|2300.93|2301.31|2300.81|16
1644405800000|2022-02-09 11:23:20|2301.56|2301.06|2301.56|2301.06|2301.81|2301.31|2301.56|2301.06|30
1644405810000|2022-02-09 11:23:30|2301.68|2301.18|2301.81|2301.31|2301.81|2301.31|2301.68|2301.18|5
1644405820000|2022-02-09 11:23:40|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|25
1644405830000|2022-02-09 11:23:50|2302.31|2301.81|2302.31|2301.81|2302.31|2301.81|2302.18|2301.68|15
1644405840000|2022-02-09 11:24:00|2302.06|2301.56|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|21
1644405850000|2022-02-09 11:24:10|2301.93|2301.43|2301.93|2301.43|2302.06|2301.56|2301.81|2301.31|20
1644405860000|2022-02-09 11:24:20|2301.81|2301.31|2301.81|2301.31|2301.93|2301.43|2301.81|2301.31|14
1644405870000|2022-02-09 11:24:30|2301.68|2301.18|2301.56|2301.06|2301.68|2301.18|2301.56|2301.06|17
1644405880000|2022-02-09 11:24:40|2301.68|2301.18|2301.56|2301.06|2301.68|2301.18|2301.56|2301.06|5
1644405890000|2022-02-09 11:24:50|2301.68|2301.18|2301.56|2301.06|2301.68|2301.18|2301.56|2301.06|7
1644405900000|2022-02-09 11:25:00|||||||||1
1644405910000|2022-02-09 11:25:10|2301.68|2301.18|2301.81|2301.31|2301.81|2301.31|2301.68|2301.18|7
1644405920000|2022-02-09 11:25:20|2301.93|2301.43|2301.81|2301.31|2301.93|2301.43|2301.81|2301.31|16
1644405930000|2022-02-09 11:25:30|2301.93|2301.43|2302.06|2301.56|2302.31|2301.81|2301.93|2301.43|21
1644405940000|2022-02-09 11:25:40|2301.93|2301.43|2301.81|2301.31|2301.93|2301.43|2301.81|2301.31|10
1644405960000|2022-02-09 11:26:00|2301.56|2301.06|2301.68|2301.18|2301.68|2301.18|2301.56|2301.06|35
1644405970000|2022-02-09 11:26:10|2301.81|2301.31|2301.81|2301.31|2301.81|2301.31|2301.81|2301.31|0
1644405980000|2022-02-09 11:26:20|2301.68|2301.18|2302.06|2301.56|2302.06|2301.56|2301.56|2301.06|10
1644405990000|2022-02-09 11:26:30|2302.18|2301.68|2302.06|2301.56|2302.18|2301.68|2302.06|2301.56|12
1644406000000|2022-02-09 11:26:40|2301.93|2301.43|2301.81|2301.31|2301.93|2301.43|2301.81|2301.31|13
1644406010000|2022-02-09 11:26:50|2301.93|2301.43|2302.06|2301.56|2302.06|2301.56|2301.81|2301.31|2
1644406020000|2022-02-09 11:27:00|2301.93|2301.43|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|15
1644406030000|2022-02-09 11:27:10|2301.68|2301.18|2301.56|2301.06|2301.81|2301.31|2301.56|2301.06|5
1644406040000|2022-02-09 11:27:20|2301.68|2301.18|2302.18|2301.68|2302.31|2301.81|2301.56|2301.06|16
1644406050000|2022-02-09 11:27:30|2302.31|2301.81|2302.06|2301.56|2302.31|2301.81|2302.06|2301.56|3
1644406060000|2022-02-09 11:27:40|2301.93|2301.43|2302.06|2301.56|2302.06|2301.56|2301.93|2301.43|6
1644406070000|2022-02-09 11:27:50|2301.93|2301.43|2302.06|2301.56|2302.06|2301.56|2301.93|2301.43|5
1644406080000|2022-02-09 11:28:00|2301.93|2301.43|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|22
1644406090000|2022-02-09 11:28:10|2301.93|2301.43|2301.93|2301.43|2302.06|2301.56|2301.81|2301.31|10
1644406100000|2022-02-09 11:28:20|2301.81|2301.31|2301.81|2301.31|2301.81|2301.31|2301.81|2301.31|0
1644406110000|2022-02-09 11:28:30|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|2
1644406120000|2022-02-09 11:28:40|2301.81|2301.31|2301.93|2301.43|2302.06|2301.56|2301.81|2301.31|14
1644406130000|2022-02-09 11:28:50|2302.06|2301.56|2301.81|2301.31|2302.06|2301.56|2301.81|2301.31|10
1644406140000|2022-02-09 11:29:00|2301.56|2301.06|2301.81|2301.31|2301.81|2301.31|2301.43|2300.93|13
1644406150000|2022-02-09 11:29:10|2301.68|2301.18|2301.56|2301.06|2301.81|2301.31|2301.56|2301.06|12
1644406160000|2022-02-09 11:29:20|2301.68|2301.18|2301.56|2301.06|2301.81|2301.31|2301.56|2301.06|6
1644406170000|2022-02-09 11:29:30|2301.43|2300.93|2301.43|2300.93|2301.56|2301.06|2301.31|2300.81|13
1644406180000|2022-02-09 11:29:40|2301.31|2300.81|2301.31|2300.81|2301.31|2300.81|2301.31|2300.81|1
1644406200000|2022-02-09 11:30:00|2301.43|2300.93|2301.31|2300.81|2301.43|2300.93|2301.31|2300.81|25
1644406210000|2022-02-09 11:30:10|2301.43|2300.93|2301.43|2300.93|2301.56|2301.06|2301.43|2300.93|17
1644406220000|2022-02-09 11:30:20|2301.56|2301.06|2301.56|2301.06|2301.68|2301.18|2301.31|2300.81|3
1644406240000|2022-02-09 11:30:40|2301.43|2300.93|2301.43|2300.93|2301.56|2301.06|2301.31|2300.81|18
1644406250000|2022-02-09 11:30:50|2301.31|2300.81|2301.43|2300.93|2301.43|2300.93|2301.31|2300.81|15
1644406260000|2022-02-09 11:31:00|2301.56|2301.06|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|3
1644406270000|2022-02-09 11:31:10|2301.43|2300.93|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|2
1644406280000|2022-02-09 11:31:20|2301.06|2300.56|2301.06|2300.56|2301.18|2300.68|2301.06|2300.56|8
1644406290000|2022-02-09 11:31:30|2301.18|2300.68|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|14
1644406300000|2022-02-09 11:31:40|2300.93|2300.43|2300.81|2300.31|2300.93|2300.43|2300.81|2300.31|10
1644406310000|2022-02-09 11:31:50|2300.68|2300.18|2300.81|2300.31|2300.81|2300.31|2300.56|2300.06|17
1644406320000|2022-02-09 11:32:00|2301.06|2300.56|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|47
1644406330000|2022-02-09 11:32:10|2301.06|2300.56|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|12
1644406340000|2022-02-09 11:32:20|2301.18|2300.68|2301.06|2300.56|2301.18|2300.68|2300.93|2300.43|8
1644406350000|2022-02-09 11:32:30|2300.93|2300.43|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|8
1644406360000|2022-02-09 11:32:40|2300.93|2300.43|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|5
1644406370000|2022-02-09 11:32:50|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.93|2300.43|1
1644406380000|2022-02-09 11:33:00|||||||||2
1644406390000|2022-02-09 11:33:10|2301.18|2300.68|2301.06|2300.56|2301.18|2300.68|2300.81|2300.31|19
1644406400000|2022-02-09 11:33:20|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|5
1644406410000|2022-02-09 11:33:30|2301.18|2300.68|2301.06|2300.56|2301.18|2300.68|2301.06|2300.56|12
1644406420000|2022-02-09 11:33:40|2300.93|2300.43|2301.06|2300.56|2301.18|2300.68|2300.93|2300.43|2
1644406430000|2022-02-09 11:33:50|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|6
1644406440000|2022-02-09 11:34:00|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|4
1644406460000|2022-02-09 11:34:20|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|15
1644406470000|2022-02-09 11:34:30|2301.68|2301.18|2301.81|2301.31|2301.81|2301.31|2301.68|2301.18|32
1644406480000|2022-02-09 11:34:40|||||||||3
1644406490000|2022-02-09 11:34:50|2301.93|2301.43|2301.81|2301.31|2301.93|2301.43|2301.81|2301.31|16
1644406500000|2022-02-09 11:35:00|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|40
1644406510000|2022-02-09 11:35:10|2301.43|2300.93|2301.31|2300.81|2301.43|2300.93|2301.31|2300.81|4
1644406530000|2022-02-09 11:35:30|2301.43|2300.93|2301.43|2300.93|2301.43|2300.93|2301.31|2300.81|18
1644406540000|2022-02-09 11:35:40|2301.56|2301.06|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|3
1644406550000|2022-02-09 11:35:50|2301.56|2301.06|2301.43|2300.93|2301.56|2301.06|2301.43|2300.93|24
1644406560000|2022-02-09 11:36:00|2301.31|2300.81|2301.43|2300.93|2301.56|2301.06|2301.31|2300.81|6
1644406570000|2022-02-09 11:36:10|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|2301.31|2300.81|11
1644406590000|2022-02-09 11:36:30|2301.43|2300.93|2301.31|2300.81|2301.43|2300.93|2301.31|2300.81|26
1644406600000|2022-02-09 11:36:40|2301.43|2300.93|2301.56|2301.06|2301.56|2301.06|2301.31|2300.81|24
1644406610000|2022-02-09 11:36:50|2301.43|2300.93|2301.31|2300.81|2301.43|2300.93|2301.31|2300.81|4
1644406620000|2022-02-09 11:37:00|||||||||2
1644406630000|2022-02-09 11:37:10|2301.18|2300.68|2301.56|2301.06|2301.56|2301.06|2301.06|2300.56|21
1644406640000|2022-02-09 11:37:20|2301.43|2300.93|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|2
1644406650000|2022-02-09 11:37:30|2301.43|2300.93|2301.43|2300.93|2301.56|2301.06|2301.31|2300.81|3
1644406660000|2022-02-09 11:37:40|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|10
1644406670000|2022-02-09 11:37:50|2301.68|2301.18|2301.81|2301.31|2301.81|2301.31|2301.68|2301.18|7
1644406680000|2022-02-09 11:38:00|2302.06|2301.56|2301.68|2301.18|2302.06|2301.56|2301.68|2301.18|40
1644406690000|2022-02-09 11:38:10|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|10
1644406700000|2022-02-09 11:38:20|||||||||1
1644406710000|2022-02-09 11:38:30|2301.43|2300.93|2301.18|2300.68|2301.43|2300.93|2301.18|2300.68|7
1644406720000|2022-02-09 11:38:40|2301.06|2300.56|2301.18|2300.68|2301.31|2300.81|2301.06|2300.56|1
1644406730000|2022-02-09 11:38:50|2301.06|2300.56|2301.06|2300.56|2301.06|2300.56|2301.06|2300.56|0
1644406740000|2022-02-09 11:39:00|2300.81|2300.31|2300.81|2300.31|2300.81|2300.31|2300.81|2300.31|10
1644406750000|2022-02-09 11:39:10|2300.93|2300.43|2301.06|2300.56|2301.18|2300.68|2300.93|2300.43|21
1644406760000|2022-02-09 11:39:20|2300.93|2300.43|2301.18|2300.68|2301.18|2300.68|2300.93|2300.43|1
1644406770000|2022-02-09 11:39:30|2301.06|2300.56|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|12
1644406780000|2022-02-09 11:39:40|2300.68|2300.18|2300.81|2300.31|2300.81|2300.31|2300.68|2300.18|13
1644406790000|2022-02-09 11:39:50|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.93|2300.43|2
1644406800000|2022-02-09 11:40:00|2300.81|2300.31|2300.93|2300.43|2301.06|2300.56|2300.81|2300.31|17
1644406810000|2022-02-09 11:40:10|2300.81|2300.31|2301.31|2300.81|2301.31|2300.81|2300.81|2300.31|11
1644406820000|2022-02-09 11:40:20|2301.18|2300.68|2301.18|2300.68|2301.31|2300.81|2301.06|2300.56|12
1644406830000|2022-02-09 11:40:30|2301.31|2300.81|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|3
1644406840000|2022-02-09 11:40:40|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.93|2300.43|9
1644406850000|2022-02-09 11:40:50|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.81|2300.31|12
1644406860000|2022-02-09 11:41:00|2300.93|2300.43|2300.81|2300.31|2300.93|2300.43|2300.81|2300.31|2
1644406870000|2022-02-09 11:41:10|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.93|2300.43|4
1644406880000|2022-02-09 11:41:20|||||||||7
1644406900000|2022-02-09 11:41:40|2301.18|2300.68|2301.06|2300.56|2301.18|2300.68|2301.06|2300.56|7
1644406910000|2022-02-09 11:41:50|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.18|2300.68|3
1644406920000|2022-02-09 11:42:00|2301.56|2301.06|2301.43|2300.93|2301.56|2301.06|2301.31|2300.81|7
1644406930000|2022-02-09 11:42:10|2301.56|2301.06|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|12
1644406960000|2022-02-09 11:42:40|2301.06|2300.56|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|20
1644406970000|2022-02-09 11:42:50|2301.56|2301.06|2301.56|2301.06|2301.56|2301.06|2301.43|2300.93|8
1644406980000|2022-02-09 11:43:00|||||||||2
1644406990000|2022-02-09 11:43:10|2301.43|2300.93|2301.06|2300.56|2301.56|2301.06|2301.06|2300.56|8
1644407000000|2022-02-09 11:43:20|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.18|2300.68|8
1644407010000|2022-02-09 11:43:30|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|9
1644407020000|2022-02-09 11:43:40|2301.43|2300.93|2301.31|2300.81|2301.43|2300.93|2301.31|2300.81|16
1644407030000|2022-02-09 11:43:50|||||||||2
1644407040000|2022-02-09 11:44:00|2301.43|2300.93|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|6
1644407050000|2022-02-09 11:44:10|2301.06|2300.56|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|7
1644407070000|2022-02-09 11:44:30|2301.18|2300.68|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|10
1644407080000|2022-02-09 11:44:40|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|10
1644407090000|2022-02-09 11:44:50|2301.18|2300.68|2301.06|2300.56|2301.18|2300.68|2301.06|2300.56|1
1644407100000|2022-02-09 11:45:00|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.18|2300.68|1
1644407110000|2022-02-09 11:45:10|2301.18|2300.68|2301.06|2300.56|2301.31|2300.81|2301.06|2300.56|12
1644407120000|2022-02-09 11:45:20|2301.18|2300.68|2301.18|2300.68|2301.18|2300.68|2301.06|2300.56|10
1644407130000|2022-02-09 11:45:30|2301.06|2300.56|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|7
1644407140000|2022-02-09 11:45:40|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|3
1644407150000|2022-02-09 11:45:50|2301.18|2300.68|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|3
1644407160000|2022-02-09 11:46:00|2301.18|2300.68|2301.06|2300.56|2301.18|2300.68|2301.06|2300.56|17
1644407170000|2022-02-09 11:46:10|2300.81|2300.31|2300.93|2300.43|2300.93|2300.43|2300.81|2300.31|10
1644407180000|2022-02-09 11:46:20|2300.81|2300.31|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|3
1644407190000|2022-02-09 11:46:30|2300.93|2300.43|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|4
1644407200000|2022-02-09 11:46:40|2300.93|2300.43|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|20
1644407210000|2022-02-09 11:46:50|2300.56|2300.06|2300.56|2300.06|2300.56|2300.06|2300.56|2300.06|53
1644407220000|2022-02-09 11:47:00|2300.43|2299.93|2300.56|2300.06|2300.56|2300.06|2300.43|2299.93|15
1644407230000|2022-02-09 11:47:10|2300.68|2300.18|2300.56|2300.06|2300.68|2300.18|2300.56|2300.06|13
1644407250000|2022-02-09 11:47:30|2300.68|2300.18|2300.68|2300.18|2300.68|2300.18|2300.56|2300.06|0
1644407260000|2022-02-09 11:47:40|2300.81|2300.31|2300.31|2299.81|2300.81|2300.31|2300.31|2299.81|6
1644407270000|2022-02-09 11:47:50|||||||||1
1644407280000|2022-02-09 11:48:00|2300.56|2300.06|2300.56|2300.06|2300.56|2300.06|2300.56|2300.06|17
1644407290000|2022-02-09 11:48:10|2300.43|2299.93|2300.31|2299.81|2300.43|2299.93|2300.31|2299.81|11
1644407300000|2022-02-09 11:48:20|2300.43|2299.93|2300.56|2300.06|2300.56|2300.06|2300.43|2299.93|3
1644407310000|2022-02-09 11:48:30|2300.43|2299.93|2300.31|2299.81|2300.43|2299.93|2300.31|2299.81|2
1644407320000|2022-02-09 11:48:40|2300.43|2299.93|2300.56|2300.06|2300.56|2300.06|2300.43|2299.93|1
1644407340000|2022-02-09 11:49:00|2300.43|2299.93|2300.56|2300.06|2300.56|2300.06|2300.43|2299.93|6
1644407350000|2022-02-09 11:49:10|2300.43|2299.93|2300.56|2300.06|2300.56|2300.06|2300.43|2299.93|6
1644407360000|2022-02-09 11:49:20|2300.43|2299.93|2300.43|2299.93|2300.56|2300.06|2300.43|2299.93|0
1644407370000|2022-02-09 11:49:30|2300.31|2299.81|2300.31|2299.81|2300.31|2299.81|2300.31|2299.81|0
1644407380000|2022-02-09 11:49:40|2300.18|2299.68|2300.31|2299.81|2300.31|2299.81|2300.06|2299.56|7
1644407400000|2022-02-09 11:50:00|||||||||1
1644407410000|2022-02-09 11:50:10|||||||||8
1644407420000|2022-02-09 11:50:20|2300.56|2300.06|2300.81|2300.31|2300.81|2300.31|2300.56|2300.06|32
1644407430000|2022-02-09 11:50:30|||||||||1
1644407440000|2022-02-09 11:50:40|2300.68|2300.18|2300.81|2300.31|2300.81|2300.31|2300.68|2300.18|6
1644407450000|2022-02-09 11:50:50|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.93|2300.43|6
1644407460000|2022-02-09 11:51:00|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.93|2300.43|14
1644407470000|2022-02-09 11:51:10|2300.93|2300.43|2300.81|2300.31|2300.93|2300.43|2300.81|2300.31|2
1644407480000|2022-02-09 11:51:20|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.93|2300.43|4
1644407490000|2022-02-09 11:51:30|2300.81|2300.31|2300.81|2300.31|2300.81|2300.31|2300.81|2300.31|22
1644407500000|2022-02-09 11:51:40|||||||||2
1644407530000|2022-02-09 11:52:10|2300.93|2300.43|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|33
1644407540000|2022-02-09 11:52:20|2300.93|2300.43|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|4
1644407560000|2022-02-09 11:52:40|||||||||3
1644407570000|2022-02-09 11:52:50|2300.68|2300.18|2300.56|2300.06|2300.81|2300.31|2300.56|2300.06|4
1644407580000|2022-02-09 11:53:00|||||||||27
1644407590000|2022-02-09 11:53:10|||||||||9
1644407600000|2022-02-09 11:53:20|2300.68|2300.18|2300.81|2300.31|2300.81|2300.31|2300.56|2300.06|2
1644407610000|2022-02-09 11:53:30|||||||||1
1644407620000|2022-02-09 11:53:40|||||||||27
1644407640000|2022-02-09 11:54:00|||||||||3
1644407650000|2022-02-09 11:54:10|2300.68|2300.18|2300.56|2300.06|2300.68|2300.18|2300.56|2300.06|7
1644407660000|2022-02-09 11:54:20|||||||||6
1644407680000|2022-02-09 11:54:40|||||||||1
1644407700000|2022-02-09 11:55:00|2300.43|2299.93|2300.31|2299.81|2300.43|2299.93|2300.31|2299.81|63
1644407710000|2022-02-09 11:55:10|2300.43|2299.93|2300.31|2299.81|2300.43|2299.93|2300.06|2299.56|30
1644407720000|2022-02-09 11:55:20|2300.18|2299.68|2300.18|2299.68|2300.18|2299.68|2300.06|2299.56|1
1644407730000|2022-02-09 11:55:30|2300.06|2299.56|2300.56|2300.06|2300.56|2300.06|2300.06|2299.56|18
1644407740000|2022-02-09 11:55:40|||||||||2
1644407760000|2022-02-09 11:56:00|2300.31|2299.81|2300.43|2299.93|2300.56|2300.06|2300.31|2299.81|26
1644407770000|2022-02-09 11:56:10|2300.31|2299.81|2300.56|2300.06|2300.56|2300.06|2300.31|2299.81|0
1644407780000|2022-02-09 11:56:20|2300.43|2299.93|2300.43|2299.93|2300.56|2300.06|2300.31|2299.81|12
1644407790000|2022-02-09 11:56:30|2300.31|2299.81|2300.56|2300.06|2300.56|2300.06|2300.31|2299.81|7
1644407800000|2022-02-09 11:56:40|2300.68|2300.18|2300.81|2300.31|2300.81|2300.31|2300.68|2300.18|6
1644407810000|2022-02-09 11:56:50|2300.68|2300.18|2300.81|2300.31|2300.81|2300.31|2300.68|2300.18|1
1644407820000|2022-02-09 11:57:00|2300.93|2300.43|2300.93|2300.43|2301.06|2300.56|2300.68|2300.18|94
1644407830000|2022-02-09 11:57:10|2301.06|2300.56|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|11
1644407840000|2022-02-09 11:57:20|2300.68|2300.18|2300.68|2300.18|2300.68|2300.18|2300.68|2300.18|4
1644407850000|2022-02-09 11:57:30|2300.81|2300.31|2300.81|2300.31|2300.81|2300.31|2300.56|2300.06|11
1644407860000|2022-02-09 11:57:40|2300.68|2300.18|2300.56|2300.06|2300.68|2300.18|2300.56|2300.06|7
1644407870000|2022-02-09 11:57:50|2300.68|2300.18|2300.56|2300.06|2300.68|2300.18|2300.56|2300.06|4
1644407900000|2022-02-09 11:58:20|||||||||4
1644407920000|2022-02-09 11:58:40|||||||||1
1644407930000|2022-02-09 11:58:50|||||||||1
1644407940000|2022-02-09 11:59:00|2300.68|2300.18|2300.81|2300.31|2300.81|2300.31|2300.56|2300.06|17
1644407950000|2022-02-09 11:59:10|2301.06|2300.56|2301.06|2300.56|2301.06|2300.56|2301.06|2300.56|9
1644407960000|2022-02-09 11:59:20|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.93|2300.43|13
1644407970000|2022-02-09 11:59:30|2300.93|2300.43|2300.81|2300.31|2301.06|2300.56|2300.81|2300.31|12
1644407980000|2022-02-09 11:59:40|2300.56|2300.06|2300.31|2299.81|2300.56|2300.06|2300.31|2299.81|12
1644408000000|2022-02-09 12:00:00|||||||||1
1644408010000|2022-02-09 12:00:10|2300.43|2299.93|2300.56|2300.06|2300.56|2300.06|2300.31|2299.81|21
1644408020000|2022-02-09 12:00:20|2300.68|2300.18|2301.06|2300.56|2301.06|2300.56|2300.68|2300.18|49
1644408030000|2022-02-09 12:00:30|2300.93|2300.43|2301.06|2300.56|2301.06|2300.56|2300.93|2300.43|7
1644408040000|2022-02-09 12:00:40|2300.93|2300.43|2301.18|2300.68|2301.18|2300.68|2300.81|2300.31|28
1644408050000|2022-02-09 12:00:50|2301.31|2300.81|2301.31|2300.81|2301.31|2300.81|2301.06|2300.56|2
1644408060000|2022-02-09 12:01:00|2301.18|2300.68|2300.93|2300.43|2301.18|2300.68|2300.93|2300.43|30
1644408070000|2022-02-09 12:01:10|2301.06|2300.56|2301.31|2300.81|2301.31|2300.81|2300.81|2300.31|32
1644408080000|2022-02-09 12:01:20|2301.43|2300.93|2301.81|2301.31|2301.81|2301.31|2301.43|2300.93|56
1644408090000|2022-02-09 12:01:30|2301.68|2301.18|2301.56|2301.06|2301.68|2301.18|2301.56|2301.06|26
1644408100000|2022-02-09 12:01:40|2301.31|2300.81|2301.31|2300.81|2301.31|2300.81|2301.31|2300.81|14
1644408110000|2022-02-09 12:01:50|||||||||9
1644408130000|2022-02-09 12:02:10|2301.43|2300.93|2301.56|2301.06|2301.56|2301.06|2301.43|2300.93|10
1644408140000|2022-02-09 12:02:20|2301.43|2300.93|2301.31|2300.81|2301.56|2301.06|2301.31|2300.81|23
1644408150000|2022-02-09 12:02:30|2301.43|2300.93|2301.31|2300.81|2301.81|2301.31|2301.31|2300.81|19
1644408160000|2022-02-09 12:02:40|2301.43|2300.93|2301.56|2301.06|2301.56|2301.06|2301.43|2300.93|17
1644408170000|2022-02-09 12:02:50|2301.68|2301.18|2302.06|2301.56|2302.06|2301.56|2301.68|2301.18|8
1644408180000|2022-02-09 12:03:00|2301.93|2301.43|2302.06|2301.56|2302.06|2301.56|2301.81|2301.31|13
1644408190000|2022-02-09 12:03:10|||||||||1
1644408200000|2022-02-09 12:03:20|2301.93|2301.43|2302.06|2301.56|2302.06|2301.56|2301.93|2301.43|20
1644408210000|2022-02-09 12:03:30|2301.93|2301.43|2302.06|2301.56|2302.18|2301.68|2301.81|2301.31|58
1644408220000|2022-02-09 12:03:40|2302.18|2301.68|2302.31|2301.81|2302.31|2301.81|2302.18|2301.68|22
1644408230000|2022-02-09 12:03:50|2302.18|2301.68|2302.43|2301.93|2302.43|2301.93|2302.18|2301.68|8
1644408240000|2022-02-09 12:04:00|2302.31|2301.81|2302.81|2302.31|2302.81|2302.31|2302.31|2301.81|9
1644408250000|2022-02-09 12:04:10|2302.93|2302.43|2302.68|2302.18|2302.93|2302.43|2302.56|2302.06|24
1644408260000|2022-02-09 12:04:20|2302.56|2302.06|2302.56|2302.06|2302.81|2302.31|2302.56|2302.06|28
1644408280000|2022-02-09 12:04:40|2302.31|2301.81|2302.56|2302.06|2302.56|2302.06|2302.31|2301.81|23
1644408290000|2022-02-09 12:04:50|2302.68|2302.18|2303.06|2302.56|2303.06|2302.56|2302.56|2302.06|27
1644408300000|2022-02-09 12:05:00|2303.18|2302.68|2302.81|2302.31|2303.18|2302.68|2302.81|2302.31|38
1644408310000|2022-02-09 12:05:10|2302.93|2302.43|2302.81|2302.31|2302.93|2302.43|2302.81|2302.31|37
1644408320000|2022-02-09 12:05:20|2302.93|2302.43|2302.81|2302.31|2303.06|2302.56|2302.81|2302.31|3
1644408330000|2022-02-09 12:05:30|2302.93|2302.43|2303.06|2302.56|2303.18|2302.68|2302.93|2302.43|13
1644408340000|2022-02-09 12:05:40|2302.81|2302.31|2302.81|2302.31|2302.81|2302.31|2302.81|2302.31|4
1644408350000|2022-02-09 12:05:50|2302.68|2302.18|2302.56|2302.06|2302.81|2302.31|2302.43|2301.93|14
1644408360000|2022-02-09 12:06:00|2302.81|2302.31|2302.81|2302.31|2302.81|2302.31|2302.56|2302.06|11
1644408380000|2022-02-09 12:06:20|2302.68|2302.18|2302.68|2302.18|2302.68|2302.18|2302.31|2301.81|5
1644408390000|2022-02-09 12:06:30|2302.81|2302.31|2302.56|2302.06|2302.81|2302.31|2302.56|2302.06|11
1644408400000|2022-02-09 12:06:40|2302.68|2302.18|2302.56|2302.06|2302.81|2302.31|2302.56|2302.06|12
1644408410000|2022-02-09 12:06:50|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.56|2302.06|13
1644408420000|2022-02-09 12:07:00|2302.93|2302.43|2303.31|2302.81|2303.31|2302.81|2302.93|2302.43|40
1644408430000|2022-02-09 12:07:10|2303.43|2302.93|2303.56|2303.06|2303.56|2303.06|2303.31|2302.81|9
1644408440000|2022-02-09 12:07:20|||||||||3
1644408450000|2022-02-09 12:07:30|||||||||3
1644408460000|2022-02-09 12:07:40|2303.68|2303.18|2303.68|2303.18|2303.81|2303.31|2303.56|2303.06|42
1644408470000|2022-02-09 12:07:50|2303.81|2303.31|2303.93|2303.43|2304.06|2303.56|2303.81|2303.31|26
1644408480000|2022-02-09 12:08:00|2304.06|2303.56|2303.81|2303.31|2304.18|2303.68|2303.81|2303.31|60
1644408490000|2022-02-09 12:08:10|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|0
1644408500000|2022-02-09 12:08:20|2304.31|2303.81|2304.06|2303.56|2304.31|2303.81|2304.06|2303.56|13
1644408510000|2022-02-09 12:08:30|2303.81|2303.31|2303.81|2303.31|2303.81|2303.31|2303.81|2303.31|15
1644408520000|2022-02-09 12:08:40|2303.56|2303.06|2303.68|2303.18|2303.81|2303.31|2303.56|2303.06|14
1644408530000|2022-02-09 12:08:50|2303.56|2303.06|2303.56|2303.06|2303.68|2303.18|2303.56|2303.06|1
1644408540000|2022-02-09 12:09:00|2303.68|2303.18|2303.81|2303.31|2303.81|2303.31|2303.56|2303.06|54
1644408550000|2022-02-09 12:09:10|2303.93|2303.43|2304.18|2303.68|2304.31|2303.81|2303.93|2303.43|20
1644408560000|2022-02-09 12:09:20|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|28
1644408570000|2022-02-09 12:09:30|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.81|2303.31|21
1644408580000|2022-02-09 12:09:40|2304.18|2303.68|2304.06|2303.56|2304.18|2303.68|2303.93|2303.43|35
1644408590000|2022-02-09 12:09:50|2304.31|2303.81|2304.31|2303.81|2304.31|2303.81|2304.31|2303.81|5
1644408600000|2022-02-09 12:10:00|2304.43|2303.93|2304.31|2303.81|2304.68|2304.18|2304.31|2303.81|26
1644408610000|2022-02-09 12:10:10|2304.43|2303.93|2304.31|2303.81|2304.56|2304.06|2304.31|2303.81|11
1644408620000|2022-02-09 12:10:20|2304.43|2303.93|2304.56|2304.06|2304.56|2304.06|2304.31|2303.81|14
1644408630000|2022-02-09 12:10:30|2304.43|2303.93|2304.81|2304.31|2304.81|2304.31|2304.43|2303.93|27
1644408640000|2022-02-09 12:10:40|2305.06|2304.56|2304.81|2304.31|2305.06|2304.56|2304.81|2304.31|27
1644408650000|2022-02-09 12:10:50|||||||||1
1644408660000|2022-02-09 12:11:00|2304.93|2304.43|2305.06|2304.56|2305.06|2304.56|2304.93|2304.43|11
1644408670000|2022-02-09 12:11:10|2305.31|2304.81|2305.31|2304.81|2305.31|2304.81|2305.31|2304.81|31
1644408680000|2022-02-09 12:11:20|2305.18|2304.68|2305.18|2304.68|2305.31|2304.81|2305.06|2304.56|48
1644408690000|2022-02-09 12:11:30|2305.31|2304.81|2304.81|2304.31|2305.31|2304.81|2304.68|2304.18|14
1644408700000|2022-02-09 12:11:40|||||||||1
1644408710000|2022-02-09 12:11:50|2304.56|2304.06|2304.56|2304.06|2304.81|2304.31|2304.56|2304.06|22
1644408720000|2022-02-09 12:12:00|2304.68|2304.18|2304.56|2304.06|2304.81|2304.31|2304.56|2304.06|9
1644408730000|2022-02-09 12:12:10|2304.68|2304.18|2304.68|2304.18|2304.81|2304.31|2304.56|2304.06|6
1644408740000|2022-02-09 12:12:20|2304.81|2304.31|2304.81|2304.31|2304.81|2304.31|2304.81|2304.31|7
1644408750000|2022-02-09 12:12:30|2304.68|2304.18|2304.56|2304.06|2304.68|2304.18|2304.56|2304.06|10
1644408760000|2022-02-09 12:12:40|2304.68|2304.18|2304.68|2304.18|2304.81|2304.31|2304.56|2304.06|5
1644408770000|2022-02-09 12:12:50|2304.56|2304.06|2304.93|2304.43|2305.06|2304.56|2304.56|2304.06|41
1644408780000|2022-02-09 12:13:00|2305.06|2304.56|2304.81|2304.31|2305.06|2304.56|2304.81|2304.31|25
1644408790000|2022-02-09 12:13:10|2304.93|2304.43|2305.06|2304.56|2305.06|2304.56|2304.81|2304.31|14
1644408800000|2022-02-09 12:13:20|2304.93|2304.43|2305.31|2304.81|2305.31|2304.81|2304.93|2304.43|11
1644408810000|2022-02-09 12:13:30|2305.56|2305.06|2305.31|2304.81|2305.56|2305.06|2305.31|2304.81|22
1644408820000|2022-02-09 12:13:40|2305.06|2304.56|2305.06|2304.56|2305.18|2304.68|2305.06|2304.56|4
1644408840000|2022-02-09 12:14:00|2305.18|2304.68|2305.43|2304.93|2305.56|2305.06|2305.06|2304.56|22
1644408850000|2022-02-09 12:14:10|2305.56|2305.06|2305.56|2305.06|2305.56|2305.06|2305.31|2304.81|13
1644408860000|2022-02-09 12:14:20|2305.43|2304.93|2305.06|2304.56|2305.43|2304.93|2305.06|2304.56|7
1644408870000|2022-02-09 12:14:30|2305.18|2304.68|2305.31|2304.81|2305.56|2305.06|2305.06|2304.56|8
1644408880000|2022-02-09 12:14:40|2305.43|2304.93|2305.56|2305.06|2305.56|2305.06|2305.43|2304.93|41
1644408890000|2022-02-09 12:14:50|2305.43|2304.93|2305.43|2304.93|2305.56|2305.06|2305.31|2304.81|13
1644408900000|2022-02-09 12:15:00|2305.56|2305.06|2305.56|2305.06|2305.68|2305.18|2305.56|2305.06|5
1644408910000|2022-02-09 12:15:10|2305.31|2304.81|2305.06|2304.56|2305.31|2304.81|2305.06|2304.56|7
1644408920000|2022-02-09 12:15:20|2304.81|2304.31|2304.93|2304.43|2305.06|2304.56|2304.81|2304.31|25
1644408930000|2022-02-09 12:15:30|2304.81|2304.31|2304.31|2303.81|2304.93|2304.43|2304.31|2303.81|28
1644408940000|2022-02-09 12:15:40|||||||||12
1644408950000|2022-02-09 12:15:50|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|2303.81|2303.31|19
1644408960000|2022-02-09 12:16:00|2303.93|2303.43|2303.81|2303.31|2304.06|2303.56|2303.81|2303.31|33
1644408970000|2022-02-09 12:16:10|2303.93|2303.43|2303.81|2303.31|2303.93|2303.43|2303.81|2303.31|18
1644408980000|2022-02-09 12:16:20|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|2303.43|2302.93|33
1644408990000|2022-02-09 12:16:30|2303.81|2303.31|2303.81|2303.31|2303.81|2303.31|2303.81|2303.31|8
1644409000000|2022-02-09 12:16:40|||||||||2
1644409010000|2022-02-09 12:16:50|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.93|2303.43|77
1644409020000|2022-02-09 12:17:00|2303.93|2303.43|2303.81|2303.31|2304.06|2303.56|2303.81|2303.31|12
1644409030000|2022-02-09 12:17:10|||||||||3
1644409040000|2022-02-09 12:17:20|2303.93|2303.43|2303.81|2303.31|2304.06|2303.56|2303.81|2303.31|23
1644409050000|2022-02-09 12:17:30|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.81|2303.31|4
1644409060000|2022-02-09 12:17:40|2303.81|2303.31|2304.06|2303.56|2304.06|2303.56|2303.81|2303.31|42
1644409070000|2022-02-09 12:17:50|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.93|2303.43|17
1644409080000|2022-02-09 12:18:00|2303.93|2303.43|2303.81|2303.31|2304.06|2303.56|2303.81|2303.31|34
1644409090000|2022-02-09 12:18:10|||||||||1
1644409100000|2022-02-09 12:18:20|||||||||2
1644409110000|2022-02-09 12:18:30|2303.93|2303.43|2303.81|2303.31|2304.06|2303.56|2303.81|2303.31|14
1644409130000|2022-02-09 12:18:50|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.93|2303.43|11
1644409140000|2022-02-09 12:19:00|2304.18|2303.68|2304.56|2304.06|2304.56|2304.06|2304.06|2303.56|49
1644409150000|2022-02-09 12:19:10|2304.43|2303.93|2304.56|2304.06|2304.56|2304.06|2304.31|2303.81|56
1644409160000|2022-02-09 12:19:20|2304.43|2303.93|2304.56|2304.06|2304.56|2304.06|2304.43|2303.93|48
1644409170000|2022-02-09 12:19:30|2304.43|2303.93|2304.31|2303.81|2304.56|2304.06|2304.31|2303.81|42
1644409180000|2022-02-09 12:19:40|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|35
1644409190000|2022-02-09 12:19:50|2303.93|2303.43|2303.93|2303.43|2304.06|2303.56|2303.81|2303.31|71
1644409200000|2022-02-09 12:20:00|2304.06|2303.56|2303.68|2303.18|2304.06|2303.56|2303.56|2303.06|43
1644409210000|2022-02-09 12:20:10|2303.81|2303.31|2303.81|2303.31|2303.81|2303.31|2303.56|2303.06|12
1644409220000|2022-02-09 12:20:20|2303.68|2303.18|2303.68|2303.18|2303.81|2303.31|2303.56|2303.06|12
1644409230000|2022-02-09 12:20:30|2303.56|2303.06|2303.81|2303.31|2303.81|2303.31|2303.56|2303.06|2
1644409240000|2022-02-09 12:20:40|||||||||4
1644409250000|2022-02-09 12:20:50|2303.68|2303.18|2303.81|2303.31|2303.81|2303.31|2303.68|2303.18|3
1644409260000|2022-02-09 12:21:00|2303.93|2303.43|2304.06|2303.56|2304.18|2303.68|2303.93|2303.43|60
1644409270000|2022-02-09 12:21:10|||||||||1
1644409280000|2022-02-09 12:21:20|2304.18|2303.68|2304.18|2303.68|2304.18|2303.68|2304.18|2303.68|2
1644409290000|2022-02-09 12:21:30|2304.31|2303.81|2304.31|2303.81|2304.31|2303.81|2304.18|2303.68|15
1644409310000|2022-02-09 12:21:50|2304.56|2304.06|2304.56|2304.06|2304.56|2304.06|2304.56|2304.06|6
1644409320000|2022-02-09 12:22:00|2304.43|2303.93|2304.56|2304.06|2304.68|2304.18|2304.43|2303.93|34
1644409330000|2022-02-09 12:22:10|2304.68|2304.18|2304.81|2304.31|2305.06|2304.56|2304.68|2304.18|12
1644409340000|2022-02-09 12:22:20|2304.68|2304.18|2304.56|2304.06|2304.68|2304.18|2304.56|2304.06|16
1644409350000|2022-02-09 12:22:30|2304.68|2304.18|2304.56|2304.06|2304.68|2304.18|2304.56|2304.06|7
1644409370000|2022-02-09 12:22:50|2304.31|2303.81|2304.31|2303.81|2304.31|2303.81|2304.18|2303.68|28
1644409380000|2022-02-09 12:23:00|2304.43|2303.93|2304.56|2304.06|2304.56|2304.06|2304.43|2303.93|16
1644409400000|2022-02-09 12:23:20|2304.68|2304.18|2304.31|2303.81|2304.81|2304.31|2304.31|2303.81|19
1644409410000|2022-02-09 12:23:30|2304.43|2303.93|2305.06|2304.56|2305.06|2304.56|2304.31|2303.81|27
1644409420000|2022-02-09 12:23:40|2304.93|2304.43|2305.18|2304.68|2305.31|2304.81|2304.93|2304.43|19
1644409430000|2022-02-09 12:23:50|2305.06|2304.56|2305.06|2304.56|2305.31|2304.81|2305.06|2304.56|14
1644409440000|2022-02-09 12:24:00|2305.18|2304.68|2305.06|2304.56|2305.18|2304.68|2305.06|2304.56|32
1644409450000|2022-02-09 12:24:10|2305.18|2304.68|2305.31|2304.81|2305.56|2305.06|2305.18|2304.68|13
1644409460000|2022-02-09 12:24:20|2305.18|2304.68|2305.31|2304.81|2305.31|2304.81|2305.06|2304.56|9
1644409470000|2022-02-09 12:24:30|2305.43|2304.93|2305.31|2304.81|2305.43|2304.93|2305.18|2304.68|3
1644409480000|2022-02-09 12:24:40|2305.18|2304.68|2305.31|2304.81|2305.31|2304.81|2305.06|2304.56|2
1644409490000|2022-02-09 12:24:50|2305.18|2304.68|2305.06|2304.56|2305.31|2304.81|2305.06|2304.56|0
1644409500000|2022-02-09 12:25:00|2304.93|2304.43|2304.81|2304.31|2305.06|2304.56|2304.81|2304.31|21
1644409510000|2022-02-09 12:25:10|2304.93|2304.43|2305.06|2304.56|2305.06|2304.56|2304.81|2304.31|11
1644409520000|2022-02-09 12:25:20|2304.93|2304.43|2304.93|2304.43|2305.06|2304.56|2304.81|2304.31|3
1644409530000|2022-02-09 12:25:30|2305.06|2304.56|2304.93|2304.43|2305.06|2304.56|2304.81|2304.31|16
1644409540000|2022-02-09 12:25:40|2305.06|2304.56|2305.06|2304.56|2305.06|2304.56|2304.93|2304.43|0
1644409550000|2022-02-09 12:25:50|2304.93|2304.43|2304.81|2304.31|2305.06|2304.56|2304.81|2304.31|0
1644409560000|2022-02-09 12:26:00|2304.93|2304.43|2304.81|2304.31|2304.93|2304.43|2304.56|2304.06|13
1644409570000|2022-02-09 12:26:10|2304.68|2304.18|2304.56|2304.06|2304.81|2304.31|2304.56|2304.06|15
1644409580000|2022-02-09 12:26:20|||||||||3
1644409590000|2022-02-09 12:26:30|2304.43|2303.93|2304.56|2304.06|2304.56|2304.06|2304.31|2303.81|29
1644409600000|2022-02-09 12:26:40|||||||||1
1644409610000|2022-02-09 12:26:50|2304.68|2304.18|2304.81|2304.31|2304.81|2304.31|2304.68|2304.18|13
1644409620000|2022-02-09 12:27:00|2304.68|2304.18|2304.81|2304.31|2304.81|2304.31|2304.56|2304.06|9
1644409630000|2022-02-09 12:27:10|2304.68|2304.18|2304.81|2304.31|2304.81|2304.31|2304.68|2304.18|0
1644409640000|2022-02-09 12:27:20|2304.68|2304.18|2304.68|2304.18|2304.81|2304.31|2304.56|2304.06|13
1644409650000|2022-02-09 12:27:30|2304.56|2304.06|2304.56|2304.06|2304.81|2304.31|2304.56|2304.06|13
1644409670000|2022-02-09 12:27:50|2304.81|2304.31|2304.81|2304.31|2304.81|2304.31|2304.81|2304.31|13
1644409680000|2022-02-09 12:28:00|2304.56|2304.06|2304.43|2303.93|2304.56|2304.06|2304.31|2303.81|78
1644409690000|2022-02-09 12:28:10|2304.31|2303.81|2304.81|2304.31|2304.81|2304.31|2304.31|2303.81|77
1644409700000|2022-02-09 12:28:20|2304.68|2304.18|2304.81|2304.31|2304.81|2304.31|2304.56|2304.06|23
1644409710000|2022-02-09 12:28:30|2304.93|2304.43|2304.56|2304.06|2304.93|2304.43|2304.56|2304.06|15
1644409720000|2022-02-09 12:28:40|2304.68|2304.18|2304.81|2304.31|2304.81|2304.31|2304.56|2304.06|14
1644409730000|2022-02-09 12:28:50|2304.93|2304.43|2304.81|2304.31|2304.93|2304.43|2304.81|2304.31|0
1644409740000|2022-02-09 12:29:00|2304.68|2304.18|2304.68|2304.18|2304.68|2304.18|2304.68|2304.18|11
1644409750000|2022-02-09 12:29:10|2304.56|2304.06|2304.56|2304.06|2304.68|2304.18|2304.56|2304.06|10
1644409760000|2022-02-09 12:29:20|2304.43|2303.93|2304.31|2303.81|2304.43|2303.93|2304.31|2303.81|4
1644409770000|2022-02-09 12:29:30|2304.43|2303.93|2304.06|2303.56|2304.43|2303.93|2304.06|2303.56|15
1644409780000|2022-02-09 12:29:40|2304.18|2303.68|2304.18|2303.68|2304.31|2303.81|2304.06|2303.56|10
1644409790000|2022-02-09 12:29:50|2304.31|2303.81|2304.31|2303.81|2304.31|2303.81|2304.06|2303.56|1
1644409800000|2022-02-09 12:30:00|2304.43|2303.93|2304.56|2304.06|2304.56|2304.06|2304.31|2303.81|4
1644409810000|2022-02-09 12:30:10|2304.43|2303.93|2304.56|2304.06|2304.56|2304.06|2304.43|2303.93|10
1644409820000|2022-02-09 12:30:20|2304.81|2304.31|2304.81|2304.31|2304.81|2304.31|2304.81|2304.31|18
1644409830000|2022-02-09 12:30:30|||||||||2
1644409840000|2022-02-09 12:30:40|2304.68|2304.18|2304.56|2304.06|2304.68|2304.18|2304.56|2304.06|14
1644409850000|2022-02-09 12:30:50|2304.31|2303.81|2304.31|2303.81|2304.31|2303.81|2304.18|2303.68|9
1644409860000|2022-02-09 12:31:00|2304.18|2303.68|2303.81|2303.31|2304.31|2303.81|2303.81|2303.31|10
1644409870000|2022-02-09 12:31:10|2304.06|2303.56|2304.06|2303.56|2304.31|2303.81|2304.06|2303.56|28
1644409880000|2022-02-09 12:31:20|||||||||1
1644409900000|2022-02-09 12:31:40|||||||||2
1644409910000|2022-02-09 12:31:50|2304.18|2303.68|2304.31|2303.81|2304.31|2303.81|2304.18|2303.68|24
1644409920000|2022-02-09 12:32:00|2304.43|2303.93|2304.31|2303.81|2304.56|2304.06|2304.31|2303.81|13
1644409930000|2022-02-09 12:32:10|2304.18|2303.68|2304.31|2303.81|2304.31|2303.81|2304.06|2303.56|9
1644409950000|2022-02-09 12:32:30|2304.18|2303.68|2304.06|2303.56|2304.18|2303.68|2304.06|2303.56|10
1644409970000|2022-02-09 12:32:50|2303.81|2303.31|2303.81|2303.31|2303.81|2303.31|2303.81|2303.31|8
1644409980000|2022-02-09 12:33:00|||||||||2
1644409990000|2022-02-09 12:33:10|2303.68|2303.18|2303.31|2302.81|2303.68|2303.18|2303.31|2302.81|57
1644410000000|2022-02-09 12:33:20|2303.43|2302.93|2303.56|2303.06|2303.68|2303.18|2303.43|2302.93|20
1644410030000|2022-02-09 12:33:50|2303.68|2303.18|2303.81|2303.31|2303.81|2303.31|2303.68|2303.18|18
1644410040000|2022-02-09 12:34:00|2303.93|2303.43|2303.81|2303.31|2304.06|2303.56|2303.81|2303.31|18
1644410060000|2022-02-09 12:34:20|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|11
1644410070000|2022-02-09 12:34:30|2303.31|2302.81|2303.31|2302.81|2303.31|2302.81|2303.06|2302.56|47
1644410080000|2022-02-09 12:34:40|||||||||4
1644410090000|2022-02-09 12:34:50|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|17
1644410100000|2022-02-09 12:35:00|2303.31|2302.81|2303.31|2302.81|2303.31|2302.81|2303.31|2302.81|42
1644410110000|2022-02-09 12:35:10|2303.56|2303.06|2303.31|2302.81|2303.56|2303.06|2303.31|2302.81|15
1644410120000|2022-02-09 12:35:20|||||||||2
1644410130000|2022-02-09 12:35:30|2303.18|2302.68|2303.31|2302.81|2303.31|2302.81|2303.18|2302.68|9
1644410140000|2022-02-09 12:35:40|2303.18|2302.68|2302.81|2302.31|2303.31|2302.81|2302.81|2302.31|16
1644410150000|2022-02-09 12:35:50|||||||||6
1644410160000|2022-02-09 12:36:00|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.56|2302.06|37
1644410170000|2022-02-09 12:36:10|2302.93|2302.43|2303.06|2302.56|2303.06|2302.56|2302.93|2302.43|6
1644410180000|2022-02-09 12:36:20|2303.18|2302.68|2303.18|2302.68|2303.31|2302.81|2303.06|2302.56|39
1644410190000|2022-02-09 12:36:30|2303.06|2302.56|2303.06|2302.56|2303.18|2302.68|2303.06|2302.56|5
1644410200000|2022-02-09 12:36:40|2303.18|2302.68|2303.31|2302.81|2303.31|2302.81|2303.18|2302.68|4
1644410210000|2022-02-09 12:36:50|2303.18|2302.68|2303.06|2302.56|2303.31|2302.81|2303.06|2302.56|21
1644410220000|2022-02-09 12:37:00|2303.18|2302.68|2302.81|2302.31|2303.18|2302.68|2302.81|2302.31|31
1644410230000|2022-02-09 12:37:10|2302.93|2302.43|2303.06|2302.56|2303.06|2302.56|2302.93|2302.43|13
1644410240000|2022-02-09 12:37:20|2302.81|2302.31|2302.81|2302.31|2302.81|2302.31|2302.81|2302.31|35
1644410250000|2022-02-09 12:37:30|2302.56|2302.06|2302.56|2302.06|2302.81|2302.31|2302.56|2302.06|32
1644410270000|2022-02-09 12:37:50|2302.43|2301.93|2302.31|2301.81|2302.43|2301.93|2302.31|2301.81|9
1644410280000|2022-02-09 12:38:00|||||||||3
1644410290000|2022-02-09 12:38:10|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|24
1644410300000|2022-02-09 12:38:20|2302.18|2301.68|2302.06|2301.56|2302.31|2301.81|2302.06|2301.56|38
1644410330000|2022-02-09 12:38:50|2301.93|2301.43|2301.93|2301.43|2302.06|2301.56|2301.81|2301.31|35
1644410340000|2022-02-09 12:39:00|2302.06|2301.56|2302.43|2301.93|2302.43|2301.93|2302.06|2301.56|36
1644410350000|2022-02-09 12:39:10|2302.56|2302.06|2302.31|2301.81|2302.56|2302.06|2302.31|2301.81|7
1644410370000|2022-02-09 12:39:30|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|11
1644410380000|2022-02-09 12:39:40|||||||||6
1644410390000|2022-02-09 12:39:50|2302.18|2301.68|2302.06|2301.56|2302.18|2301.68|2302.06|2301.56|19
1644410400000|2022-02-09 12:40:00|2301.81|2301.31|2302.31|2301.81|2302.31|2301.81|2301.81|2301.31|42
1644410410000|2022-02-09 12:40:10|2302.43|2301.93|2302.56|2302.06|2302.56|2302.06|2302.31|2301.81|28
1644410420000|2022-02-09 12:40:20|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.56|2302.06|14
1644410430000|2022-02-09 12:40:30|2303.06|2302.56|2303.31|2302.81|2303.31|2302.81|2303.06|2302.56|11
1644410440000|2022-02-09 12:40:40|2303.06|2302.56|2303.31|2302.81|2303.31|2302.81|2303.06|2302.56|28
1644410460000|2022-02-09 12:41:00|2303.18|2302.68|2303.18|2302.68|2303.31|2302.81|2303.06|2302.56|15
1644410470000|2022-02-09 12:41:10|2303.31|2302.81|2303.31|2302.81|2303.31|2302.81|2303.31|2302.81|21
1644410480000|2022-02-09 12:41:20|||||||||3
1644410490000|2022-02-09 12:41:30|2303.18|2302.68|2303.06|2302.56|2303.18|2302.68|2303.06|2302.56|17
1644410500000|2022-02-09 12:41:40|2302.81|2302.31|2302.81|2302.31|2302.81|2302.31|2302.81|2302.31|7
1644410510000|2022-02-09 12:41:50|2302.93|2302.43|2303.06|2302.56|2303.06|2302.56|2302.81|2302.31|13
1644410530000|2022-02-09 12:42:10|2302.93|2302.43|2303.06|2302.56|2303.06|2302.56|2302.81|2302.31|20
1644410540000|2022-02-09 12:42:20|2302.93|2302.43|2302.81|2302.31|2302.93|2302.43|2302.81|2302.31|2
1644410560000|2022-02-09 12:42:40|2302.56|2302.06|2302.56|2302.06|2302.56|2302.06|2302.43|2301.93|3
1644410570000|2022-02-09 12:42:50|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.68|2302.18|11
1644410580000|2022-02-09 12:43:00|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.56|2302.06|20
1644410590000|2022-02-09 12:43:10|2302.68|2302.18|2302.56|2302.06|2302.68|2302.18|2302.56|2302.06|10
1644410600000|2022-02-09 12:43:20|2302.68|2302.18|2302.56|2302.06|2302.81|2302.31|2302.56|2302.06|13
1644410620000|2022-02-09 12:43:40|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.68|2302.18|4
1644410630000|2022-02-09 12:43:50|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.68|2302.18|4
1644410640000|2022-02-09 12:44:00|2302.68|2302.18|2302.56|2302.06|2302.68|2302.18|2302.56|2302.06|2
1644410650000|2022-02-09 12:44:10|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.56|2302.06|5
1644410660000|2022-02-09 12:44:20|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.56|2302.06|9
1644410670000|2022-02-09 12:44:30|2302.68|2302.18|2302.56|2302.06|2302.68|2302.18|2302.56|2302.06|2
1644410680000|2022-02-09 12:44:40|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.68|2302.18|14
1644410690000|2022-02-09 12:44:50|2303.06|2302.56|2303.56|2303.06|2303.56|2303.06|2303.06|2302.56|15
1644410700000|2022-02-09 12:45:00|2303.43|2302.93|2303.18|2302.68|2303.43|2302.93|2303.06|2302.56|38
1644410710000|2022-02-09 12:45:10|2303.31|2302.81|2303.31|2302.81|2303.31|2302.81|2303.31|2302.81|0
1644410720000|2022-02-09 12:45:20|2303.18|2302.68|2303.18|2302.68|2303.31|2302.81|2303.06|2302.56|7
1644410730000|2022-02-09 12:45:30|2303.31|2302.81|2303.06|2302.56|2303.31|2302.81|2302.93|2302.43|4
1644410750000|2022-02-09 12:45:50|2302.81|2302.31|2302.81|2302.31|2303.06|2302.56|2302.81|2302.31|15
1644410760000|2022-02-09 12:46:00|2302.93|2302.43|2303.06|2302.56|2303.06|2302.56|2302.93|2302.43|3
1644410770000|2022-02-09 12:46:10|2302.93|2302.43|2302.56|2302.06|2302.93|2302.43|2302.56|2302.06|15
1644410780000|2022-02-09 12:46:20|2302.31|2301.81|2302.31|2301.81|2302.56|2302.06|2302.31|2301.81|10
1644410790000|2022-02-09 12:46:30|||||||||6
1644410800000|2022-02-09 12:46:40|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|2302.06|2301.56|7
1644410810000|2022-02-09 12:46:50|2302.18|2301.68|2302.31|2301.81|2302.31|2301.81|2302.18|2301.68|17
1644410820000|2022-02-09 12:47:00|2302.18|2301.68|2302.06|2301.56|2302.18|2301.68|2302.06|2301.56|5
1644410830000|2022-02-09 12:47:10|2302.18|2301.68|2302.56|2302.06|2302.56|2302.06|2302.06|2301.56|19
1644410840000|2022-02-09 12:47:20|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.68|2302.18|8
1644410850000|2022-02-09 12:47:30|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.68|2302.18|12
1644410860000|2022-02-09 12:47:40|2303.06|2302.56|2303.06|2302.56|2303.06|2302.56|2303.06|2302.56|3
1644410870000|2022-02-09 12:47:50|2303.31|2302.81|2303.06|2302.56|2303.31|2302.81|2303.06|2302.56|16
1644410880000|2022-02-09 12:48:00|||||||||1
1644410890000|2022-02-09 12:48:10|2302.93|2302.43|2302.81|2302.31|2303.06|2302.56|2302.81|2302.31|27
1644410910000|2022-02-09 12:48:30|2302.93|2302.43|2303.06|2302.56|2303.06|2302.56|2302.81|2302.31|6
1644410920000|2022-02-09 12:48:40|||||||||1
1644410930000|2022-02-09 12:48:50|2303.18|2302.68|2303.43|2302.93|2303.56|2303.06|2303.18|2302.68|45
1644410940000|2022-02-09 12:49:00|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|2303.31|2302.81|7
1644410950000|2022-02-09 12:49:10|2303.43|2302.93|2303.56|2303.06|2303.56|2303.06|2303.31|2302.81|2
1644410960000|2022-02-09 12:49:20|2303.43|2302.93|2303.31|2302.81|2303.56|2303.06|2303.31|2302.81|1
1644410970000|2022-02-09 12:49:30|2303.43|2302.93|2303.56|2303.06|2303.56|2303.06|2303.43|2302.93|6
1644410990000|2022-02-09 12:49:50|2303.43|2302.93|2303.56|2303.06|2303.56|2303.06|2303.31|2302.81|21
1644411000000|2022-02-09 12:50:00|2303.31|2302.81|2303.31|2302.81|2303.31|2302.81|2303.31|2302.81|12
1644411010000|2022-02-09 12:50:10|2303.43|2302.93|2303.56|2303.06|2303.56|2303.06|2303.43|2302.93|3
1644411020000|2022-02-09 12:50:20|2303.43|2302.93|2303.56|2303.06|2303.56|2303.06|2303.31|2302.81|2
1644411030000|2022-02-09 12:50:30|2303.31|2302.81|2303.31|2302.81|2303.43|2302.93|2303.31|2302.81|34
1644411040000|2022-02-09 12:50:40|2303.18|2302.68|2302.81|2302.31|2303.18|2302.68|2302.81|2302.31|8
1644411050000|2022-02-09 12:50:50|2302.56|2302.06|2302.81|2302.31|2302.81|2302.31|2302.56|2302.06|12
1644411060000|2022-02-09 12:51:00|2302.93|2302.43|2302.81|2302.31|2302.93|2302.43|2302.81|2302.31|37
1644411070000|2022-02-09 12:51:10|2302.93|2302.43|2303.06|2302.56|2303.06|2302.56|2302.81|2302.31|0
1644411080000|2022-02-09 12:51:20|2302.93|2302.43|2302.56|2302.06|2302.93|2302.43|2302.56|2302.06|12
1644411090000|2022-02-09 12:51:30|2302.68|2302.18|2302.56|2302.06|2302.68|2302.18|2302.56|2302.06|3
1644411110000|2022-02-09 12:51:50|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.68|2302.18|2
1644411120000|2022-02-09 12:52:00|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.56|2302.06|6
1644411130000|2022-02-09 12:52:10|2302.68|2302.18|2302.81|2302.31|2302.81|2302.31|2302.68|2302.18|0
1644411140000|2022-02-09 12:52:20|2302.68|2302.18|2303.06|2302.56|2303.06|2302.56|2302.68|2302.18|12
1644411150000|2022-02-09 12:52:30|2302.93|2302.43|2303.06|2302.56|2303.06|2302.56|2302.93|2302.43|4
1644411170000|2022-02-09 12:52:50|||||||||4
1644411180000|2022-02-09 12:53:00|2302.93|2302.43|2302.81|2302.31|2303.06|2302.56|2302.81|2302.31|9
1644411190000|2022-02-09 12:53:10|||||||||1
1644411210000|2022-02-09 12:53:30|2303.06|2302.56|2303.31|2302.81|2303.31|2302.81|2303.06|2302.56|31
1644411240000|2022-02-09 12:54:00|2303.56|2303.06|2303.31|2302.81|2303.56|2303.06|2303.06|2302.56|24
1644411260000|2022-02-09 12:54:20|2303.06|2302.56|2303.06|2302.56|2303.31|2302.81|2303.06|2302.56|8
1644411270000|2022-02-09 12:54:30|||||||||2
1644411280000|2022-02-09 12:54:40|2302.81|2302.31|2303.06|2302.56|2303.06|2302.56|2302.81|2302.31|19
1644411290000|2022-02-09 12:54:50|2302.93|2302.43|2303.31|2302.81|2303.31|2302.81|2302.81|2302.31|6
1644411300000|2022-02-09 12:55:00|2303.18|2302.68|2303.06|2302.56|2303.18|2302.68|2303.06|2302.56|4
1644411310000|2022-02-09 12:55:10|2303.18|2302.68|2303.31|2302.81|2303.31|2302.81|2303.18|2302.68|9
1644411320000|2022-02-09 12:55:20|2303.18|2302.68|2303.31|2302.81|2303.31|2302.81|2303.06|2302.56|6
1644411340000|2022-02-09 12:55:40|2303.56|2303.06|2303.56|2303.06|2303.56|2303.06|2303.31|2302.81|24
1644411350000|2022-02-09 12:55:50|||||||||2
1644411360000|2022-02-09 12:56:00|2303.43|2302.93|2303.56|2303.06|2303.56|2303.06|2303.31|2302.81|11
1644411370000|2022-02-09 12:56:10|2303.68|2303.18|2303.43|2302.93|2303.68|2303.18|2303.31|2302.81|14
1644411380000|2022-02-09 12:56:20|2303.31|2302.81|2303.31|2302.81|2303.56|2303.06|2303.31|2302.81|10
1644411390000|2022-02-09 12:56:30|2303.43|2302.93|2303.56|2303.06|2303.56|2303.06|2303.43|2302.93|3
1644411400000|2022-02-09 12:56:40|2303.31|2302.81|2303.31|2302.81|2303.43|2302.93|2303.31|2302.81|30
1644411410000|2022-02-09 12:56:50|2303.43|2302.93|2303.56|2303.06|2303.68|2303.18|2303.43|2302.93|4
1644411420000|2022-02-09 12:57:00|2303.68|2303.18|2304.06|2303.56|2304.06|2303.56|2303.68|2303.18|31
1644411430000|2022-02-09 12:57:10|2304.18|2303.68|2304.31|2303.81|2304.31|2303.81|2304.06|2303.56|19
1644411440000|2022-02-09 12:57:20|2304.18|2303.68|2304.06|2303.56|2304.31|2303.81|2304.06|2303.56|15
1644411450000|2022-02-09 12:57:30|2303.93|2303.43|2303.81|2303.31|2304.06|2303.56|2303.81|2303.31|9
1644411460000|2022-02-09 12:57:40|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.93|2303.43|16
1644411470000|2022-02-09 12:57:50|2304.31|2303.81|2304.06|2303.56|2304.31|2303.81|2304.06|2303.56|3
1644411480000|2022-02-09 12:58:00|2304.18|2303.68|2304.31|2303.81|2304.31|2303.81|2304.06|2303.56|17
1644411490000|2022-02-09 12:58:10|||||||||11
1644411500000|2022-02-09 12:58:20|2304.43|2303.93|2304.06|2303.56|2304.56|2304.06|2304.06|2303.56|25
1644411510000|2022-02-09 12:58:30|2303.81|2303.31|2303.56|2303.06|2303.81|2303.31|2303.31|2302.81|24
1644411520000|2022-02-09 12:58:40|2303.68|2303.18|2304.06|2303.56|2304.06|2303.56|2303.68|2303.18|4
1644411530000|2022-02-09 12:58:50|2303.93|2303.43|2303.56|2303.06|2303.93|2303.43|2303.56|2303.06|3
1644411540000|2022-02-09 12:59:00|2303.43|2302.93|2303.31|2302.81|2303.56|2303.06|2303.31|2302.81|2
1644411560000|2022-02-09 12:59:20|||||||||40
1644411570000|2022-02-09 12:59:30|2303.43|2302.93|2303.56|2303.06|2303.56|2303.06|2303.43|2302.93|4
1644411580000|2022-02-09 12:59:40|2303.68|2303.18|2303.56|2303.06|2303.68|2303.18|2303.56|2303.06|1
1644411590000|2022-02-09 12:59:50|2303.68|2303.18|2303.56|2303.06|2303.68|2303.18|2303.56|2303.06|1
1644411600000|2022-02-09 13:00:00|2303.81|2303.31|2304.06|2303.56|2304.06|2303.56|2303.68|2303.18|81
1644411610000|2022-02-09 13:00:10|2304.31|2303.81|2304.56|2304.06|2304.56|2304.06|2304.31|2303.81|72
1644411620000|2022-02-09 13:00:20|2304.43|2303.93|2304.31|2303.81|2304.56|2304.06|2304.31|2303.81|45
1644411630000|2022-02-09 13:00:30|2304.06|2303.56|2304.18|2303.68|2304.18|2303.68|2304.06|2303.56|8
1644411640000|2022-02-09 13:00:40|2304.31|2303.81|2304.31|2303.81|2304.31|2303.81|2304.31|2303.81|0
1644411650000|2022-02-09 13:00:50|2304.18|2303.68|2303.81|2303.31|2304.18|2303.68|2303.81|2303.31|44
1644411670000|2022-02-09 13:01:10|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|2304.06|2303.56|15
1644411680000|2022-02-09 13:01:20|2303.93|2303.43|2304.06|2303.56|2304.06|2303.56|2303.81|2303.31|11
1644411700000|2022-02-09 13:01:40|2304.18|2303.68|2304.31|2303.81|2304.31|2303.81|2304.18|2303.68|12
1644411710000|2022-02-09 13:01:50|2304.56|2304.06|2304.56|2304.06|2304.56|2304.06|2304.31|2303.81|22
1644411720000|2022-02-09 13:02:00|2304.43|2303.93|2304.56|2304.06|2304.56|2304.06|2304.31|2303.81|9
1644411740000|2022-02-09 13:02:20|2304.68|2304.18|2304.81|2304.31|2304.81|2304.31|2304.56|2304.06|45
1644411750000|2022-02-09 13:02:30|2304.68|2304.18|2304.56|2304.06|2304.68|2304.18|2304.56|2304.06|8
1644411760000|2022-02-09 13:02:40|2304.81|2304.31|2304.56|2304.06|2304.81|2304.31|2304.56|2304.06|10
1644411770000|2022-02-09 13:02:50|2304.68|2304.18|2304.81|2304.31|2304.81|2304.31|2304.68|2304.18|6
1644411780000|2022-02-09 13:03:00|2304.68|2304.18|2304.56|2304.06|2304.68|2304.18|2304.56|2304.06|15
1644411790000|2022-02-09 13:03:10|2304.68|2304.18|2304.56|2304.06|2304.81|2304.31|2304.56|2304.06|12
1644411810000|2022-02-09 13:03:30|2304.68|2304.18|2304.81|2304.31|2304.81|2304.31|2304.56|2304.06|23
1644411820000|2022-02-09 13:03:40|2304.93|2304.43|2304.93|2304.43|2304.93|2304.43|2304.93|2304.43|13
1644411830000|2022-02-09 13:03:50|2304.81|2304.31|2304.81|2304.31|2304.81|2304.31|2304.81|2304.31|2
1644411840000|2022-02-09 13:04:00|2304.93|2304.43|2304.81|2304.31|2305.06|2304.56|2304.81|2304.31|47
1644411850000|2022-02-09 13:04:10|2304.56|2304.06|2304.56|2304.06|2304.68|2304.18|2304.56|2304.06|19
1644411860000|2022-02-09 13:04:20|||||||||1
1644411870000|2022-02-09 13:04:30|2304.68|2304.18|2304.81|2304.31|2304.81|2304.31|2304.68|2304.18|14
1644411880000|2022-02-09 13:04:40|2304.93|2304.43|2304.81|2304.31|2305.06|2304.56|2304.81|2304.31|10
1644411890000|2022-02-09 13:04:50|2304.56|2304.06|2304.61|2304.11|2304.61|2304.11|2304.56|2304.06|13
1644411900000|2022-02-09 13:05:00|2304.64|2304.14|2304.98|2304.48|2304.98|2304.48|2304.55|2304.05|26
1644411910000|2022-02-09 13:05:10|2305.02|2304.52|2304.81|2304.31|2305.02|2304.52|2304.77|2304.27|4
1644411920000|2022-02-09 13:05:20|2304.84|2304.34|2305.09|2304.59|2305.09|2304.59|2304.84|2304.34|3
1644411930000|2022-02-09 13:05:30|2304.96|2304.46|2305.15|2304.65|2305.4|2304.9|2304.96|2304.46|15
1644411940000|2022-02-09 13:05:40|2305.27|2304.77|2305.5|2305|2305.5|2305|2305.27|2304.77|2
1644411950000|2022-02-09 13:05:50|2305.62|2305.12|2305.5|2305|2305.62|2305.12|2305.5|2305|20
1644411960000|2022-02-09 13:06:00|2305.25|2304.75|2305.5|2305|2305.5|2305|2305.25|2304.75|16
1644411970000|2022-02-09 13:06:10|2305.37|2304.87|2305.25|2304.75|2305.37|2304.87|2305.25|2304.75|6
1644411990000|2022-02-09 13:06:30|2305.12|2304.62|2305|2304.5|2305.25|2304.75|2305|2304.5|7
1644412000000|2022-02-09 13:06:40|2304.87|2304.37|2305|2304.5|2305|2304.5|2304.75|2304.25|13
1644412010000|2022-02-09 13:06:50|2304.87|2304.37|2305.25|2304.75|2305.25|2304.75|2304.87|2304.37|10
1644412020000|2022-02-09 13:07:00|2305.37|2304.87|2305.25|2304.75|2305.5|2305|2305.25|2304.75|19
1644412030000|2022-02-09 13:07:10|2305.37|2304.87|2305.25|2304.75|2305.5|2305|2305.25|2304.75|18
1644412040000|2022-02-09 13:07:20|||||||||1
1644412050000|2022-02-09 13:07:30|||||||||4
1644412060000|2022-02-09 13:07:40|2305.37|2304.87|2305.5|2305|2305.5|2305|2305.25|2304.75|20
1644412070000|2022-02-09 13:07:50|2305.37|2304.87|2305.25|2304.75|2305.37|2304.87|2305.25|2304.75|21
1644412080000|2022-02-09 13:08:00|2305.5|2305|2305.5|2305|2305.5|2305|2305.5|2305|19
1644412090000|2022-02-09 13:08:10|2305.62|2305.12|2305.5|2305|2305.75|2305.25|2305.5|2305|17
1644412100000|2022-02-09 13:08:20|2305.37|2304.87|2305.5|2305|2305.5|2305|2305.37|2304.87|28
1644412110000|2022-02-09 13:08:30|2305.62|2305.12|2305.75|2305.25|2305.75|2305.25|2305.5|2305|19
1644412120000|2022-02-09 13:08:40|2305.87|2305.37|2305.75|2305.25|2305.87|2305.37|2305.75|2305.25|14
1644412130000|2022-02-09 13:08:50|2305.5|2305|2305.5|2305|2305.75|2305.25|2305.5|2305|49
1644412140000|2022-02-09 13:09:00|2305.62|2305.12|2305.75|2305.25|2305.75|2305.25|2305.62|2305.12|5
1644412150000|2022-02-09 13:09:10|2305.62|2305.12|2305.75|2305.25|2305.75|2305.25|2305.62|2305.12|0
1644412160000|2022-02-09 13:09:20|2305.62|2305.12|2305.75|2305.25|2305.75|2305.25|2305.5|2305|13
1644412170000|2022-02-09 13:09:30|2305.62|2305.12|2305.25|2304.75|2305.75|2305.25|2305.25|2304.75|18
1644412180000|2022-02-09 13:09:40|2305.37|2304.87|2305.75|2305.25|2305.75|2305.25|2305.25|2304.75|21
1644412190000|2022-02-09 13:09:50|||||||||3
1644412200000|2022-02-09 13:10:00|||||||||2
1644412210000|2022-02-09 13:10:10|2305.87|2305.37|2306|2305.5|2306|2305.5|2305.75|2305.25|10
1644412220000|2022-02-09 13:10:20|2306.12|2305.62|2306.25|2305.75|2306.25|2305.75|2306.12|2305.62|16
1644412230000|2022-02-09 13:10:30|2306.37|2305.87|2306.25|2305.75|2306.37|2305.87|2306.25|2305.75|34
1644412240000|2022-02-09 13:10:40|2306.37|2305.87|2306.5|2306|2306.5|2306|2306.25|2305.75|12
1644412250000|2022-02-09 13:10:50|2306.62|2306.12|2307|2306.5|2307|2306.5|2306.62|2306.12|88
1644412260000|2022-02-09 13:11:00|||||||||24
1644412270000|2022-02-09 13:11:10|2306.75|2306.25|2307.12|2306.62|2307.12|2306.62|2306.75|2306.25|57
1644412280000|2022-02-09 13:11:20|2307.25|2306.75|2307.75|2307.25|2307.75|2307.25|2307.25|2306.75|126
1644412290000|2022-02-09 13:11:30|2307.62|2307.12|2307.5|2307|2307.62|2307.12|2307.5|2307|27
1644412300000|2022-02-09 13:11:40|||||||||2
1644412310000|2022-02-09 13:11:50|2307.75|2307.25|2307.5|2307|2307.75|2307.25|2307.5|2307|29
1644412320000|2022-02-09 13:12:00|||||||||2
1644412330000|2022-02-09 13:12:10|2307.62|2307.12|2307.5|2307|2307.75|2307.25|2307.5|2307|16
1644412340000|2022-02-09 13:12:20|2307.62|2307.12|2307.75|2307.25|2307.75|2307.25|2307.62|2307.12|20
1644412350000|2022-02-09 13:12:30|2307.87|2307.37|2307.5|2307|2308|2307.5|2307.5|2307|32
1644412360000|2022-02-09 13:12:40|2307.37|2306.87|2307.25|2306.75|2307.37|2306.87|2307.12|2306.62|6
1644412370000|2022-02-09 13:12:50|2307.12|2306.62|2306.75|2306.25|2307.12|2306.62|2306.75|2306.25|8
1644412380000|2022-02-09 13:13:00|2306.87|2306.37|2307|2306.5|2307|2306.5|2306.5|2306|22
1644412390000|2022-02-09 13:13:10|2306.87|2306.37|2306.5|2306|2306.87|2306.37|2306.5|2306|32
1644412400000|2022-02-09 13:13:20|||||||||31
1644412410000|2022-02-09 13:13:30|2306.75|2306.25|2306.75|2306.25|2306.75|2306.25|2306.75|2306.25|19
1644412420000|2022-02-09 13:13:40|2306.5|2306|2306.5|2306|2306.75|2306.25|2306.5|2306|4
1644412430000|2022-02-09 13:13:50|2306.75|2306.25|2306.75|2306.25|2306.75|2306.25|2306.75|2306.25|2
1644412440000|2022-02-09 13:14:00|||||||||42
1644412450000|2022-02-09 13:14:10|2306.5|2306|2306.75|2306.25|2306.75|2306.25|2306.5|2306|3
1644412460000|2022-02-09 13:14:20|2306.62|2306.12|2306.75|2306.25|2306.87|2306.37|2306.5|2306|18
1644412470000|2022-02-09 13:14:30|2306.87|2306.37|2306.75|2306.25|2306.87|2306.37|2306.75|2306.25|3
1644412480000|2022-02-09 13:14:40|2306.87|2306.37|2307|2306.5|2307|2306.5|2306.87|2306.37|2
1644412490000|2022-02-09 13:14:50|2306.87|2306.37|2307.12|2306.62|2307.25|2306.75|2306.75|2306.25|29
1644412500000|2022-02-09 13:15:00|2307|2306.5|2307.25|2306.75|2307.25|2306.75|2307|2306.5|35
1644412510000|2022-02-09 13:15:10|2307|2306.5|2307.25|2306.75|2307.25|2306.75|2307|2306.5|25
1644412520000|2022-02-09 13:15:20|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.37|2306.87|22
1644412530000|2022-02-09 13:15:30|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.25|2306.75|16
1644412540000|2022-02-09 13:15:40|2307.37|2306.87|2307.25|2306.75|2307.5|2307|2307.25|2306.75|11
1644412550000|2022-02-09 13:15:50|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.37|2306.87|28
1644412560000|2022-02-09 13:16:00|2307.37|2306.87|2307.25|2306.75|2307.37|2306.87|2307.25|2306.75|7
1644412570000|2022-02-09 13:16:10|2307.5|2307|2307.5|2307|2307.62|2307.12|2307.5|2307|52
1644412580000|2022-02-09 13:16:20|2307.62|2307.12|2307.75|2307.25|2307.75|2307.25|2307.5|2307|7
1644412590000|2022-02-09 13:16:30|||||||||1
1644412600000|2022-02-09 13:16:40|||||||||1
1644412610000|2022-02-09 13:16:50|2307.87|2307.37|2308|2307.5|2308|2307.5|2307.75|2307.25|24
1644412620000|2022-02-09 13:17:00|2307.87|2307.37|2308|2307.5|2308|2307.5|2307.75|2307.25|23
1644412630000|2022-02-09 13:17:10|2307.87|2307.37|2308.25|2307.75|2308.25|2307.75|2307.75|2307.25|42
1644412640000|2022-02-09 13:17:20|2308.12|2307.62|2308.12|2307.62|2308.12|2307.62|2308|2307.5|4
1644412650000|2022-02-09 13:17:30|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|2308|2307.5|9
1644412660000|2022-02-09 13:17:40|2308.5|2308|2308.37|2307.87|2308.5|2308|2308.25|2307.75|21
1644412670000|2022-02-09 13:17:50|2308.5|2308|2308.5|2308|2308.62|2308.12|2308.5|2308|45
1644412680000|2022-02-09 13:18:00|2308.62|2308.12|2308.75|2308.25|2308.75|2308.25|2308.62|2308.12|7
1644412690000|2022-02-09 13:18:10|||||||||32
1644412700000|2022-02-09 13:18:20|2308.5|2308|2308.62|2308.12|2308.62|2308.12|2308.5|2308|17
1644412710000|2022-02-09 13:18:30|2308.5|2308|2308.75|2308.25|2308.75|2308.25|2308.5|2308|77
1644412720000|2022-02-09 13:18:40|2308.5|2308|2308.75|2308.25|2308.75|2308.25|2308.5|2308|13
1644412730000|2022-02-09 13:18:50|||||||||1
1644412740000|2022-02-09 13:19:00|2308.87|2308.37|2309|2308.5|2309|2308.5|2308.87|2308.37|21
1644412750000|2022-02-09 13:19:10|||||||||21
1644412760000|2022-02-09 13:19:20|2309.12|2308.62|2309|2308.5|2309.12|2308.62|2309|2308.5|19
1644412770000|2022-02-09 13:19:30|2308.75|2308.25|2308.75|2308.25|2308.75|2308.25|2308.75|2308.25|11
1644412780000|2022-02-09 13:19:40|2308.5|2308|2308.5|2308|2308.5|2308|2308.5|2308|4
1644412790000|2022-02-09 13:19:50|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|2308.12|2307.62|34
1644412800000|2022-02-09 13:20:00|2308.12|2307.62|2308.25|2307.75|2308.25|2307.75|2308|2307.5|32
1644412810000|2022-02-09 13:20:10|2308.37|2307.87|2308.37|2307.87|2308.37|2307.87|2308.37|2307.87|17
1644412820000|2022-02-09 13:20:20|2308.5|2308|2308.5|2308|2308.5|2308|2308.25|2307.75|14
1644412830000|2022-02-09 13:20:30|2308.75|2308.25|2308.75|2308.25|2308.75|2308.25|2308.75|2308.25|10
1644412840000|2022-02-09 13:20:40|2308.62|2308.12|2308.5|2308|2308.62|2308.12|2308.5|2308|22
1644412860000|2022-02-09 13:21:00|2308.37|2307.87|2308.25|2307.75|2308.5|2308|2308.25|2307.75|25
1644412870000|2022-02-09 13:21:10|2308|2307.5|2308|2307.5|2308.25|2307.75|2308|2307.5|9
1644412880000|2022-02-09 13:21:20|2308.12|2307.62|2308|2307.5|2308.25|2307.75|2308|2307.5|9
1644412890000|2022-02-09 13:21:30|2308.12|2307.62|2308|2307.5|2308.25|2307.75|2308|2307.5|6
1644412920000|2022-02-09 13:22:00|2307.87|2307.37|2307.75|2307.25|2307.87|2307.37|2307.75|2307.25|16
1644412930000|2022-02-09 13:22:10|2307.87|2307.37|2307.75|2307.25|2307.87|2307.37|2307.75|2307.25|10
1644412940000|2022-02-09 13:22:20|2307.87|2307.37|2308|2307.5|2308.12|2307.62|2307.87|2307.37|9
1644412960000|2022-02-09 13:22:40|2307.75|2307.25|2307.75|2307.25|2307.75|2307.25|2307.75|2307.25|8
1644412970000|2022-02-09 13:22:50|2307.87|2307.37|2307.75|2307.25|2308|2307.5|2307.75|2307.25|6
1644412980000|2022-02-09 13:23:00|2307.87|2307.37|2307.75|2307.25|2308|2307.5|2307.75|2307.25|1
1644412990000|2022-02-09 13:23:10|2307.5|2307|2307.5|2307|2307.75|2307.25|2307.5|2307|3
1644413010000|2022-02-09 13:23:30|||||||||2
1644413030000|2022-02-09 13:23:50|2307.62|2307.12|2307.5|2307|2307.62|2307.12|2307.5|2307|42
1644413040000|2022-02-09 13:24:00|2307.37|2306.87|2307.25|2306.75|2307.37|2306.87|2307.25|2306.75|14
1644413050000|2022-02-09 13:24:10|2307.12|2306.62|2307|2306.5|2307.12|2306.62|2307|2306.5|3
1644413060000|2022-02-09 13:24:20|2307.12|2306.62|2307.25|2306.75|2307.25|2306.75|2307.12|2306.62|7
1644413070000|2022-02-09 13:24:30|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.25|2306.75|7
1644413080000|2022-02-09 13:24:40|2307.37|2306.87|2307.5|2307|2307.62|2307.12|2307.25|2306.75|50
1644413090000|2022-02-09 13:24:50|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.37|2306.87|47
1644413100000|2022-02-09 13:25:00|2307.62|2307.12|2307.5|2307|2307.62|2307.12|2307.5|2307|44
1644413110000|2022-02-09 13:25:10|2307.62|2307.12|2307.25|2306.75|2307.75|2307.25|2307.25|2306.75|156
1644413120000|2022-02-09 13:25:20|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.37|2306.87|31
1644413130000|2022-02-09 13:25:30|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.37|2306.87|7
1644413140000|2022-02-09 13:25:40|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.25|2306.75|6
1644413150000|2022-02-09 13:25:50|2307.37|2306.87|2307.25|2306.75|2307.5|2307|2307.25|2306.75|0
1644413160000|2022-02-09 13:26:00|2307.37|2306.87|2307|2306.5|2307.5|2307|2307|2306.5|29
1644413170000|2022-02-09 13:26:10|2307.12|2306.62|2307.25|2306.75|2307.37|2306.87|2307.12|2306.62|9
1644413180000|2022-02-09 13:26:20|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.25|2306.75|21
1644413190000|2022-02-09 13:26:30|||||||||2
1644413200000|2022-02-09 13:26:40|||||||||1
1644413210000|2022-02-09 13:26:50|2307.25|2306.75|2307.37|2306.87|2307.37|2306.87|2307.25|2306.75|27
1644413220000|2022-02-09 13:27:00|2307.5|2307|2307.37|2306.87|2307.5|2307|2307.25|2306.75|28
1644413230000|2022-02-09 13:27:10|2307.5|2307|2307.25|2306.75|2307.5|2307|2307.25|2306.75|22
1644413240000|2022-02-09 13:27:20|||||||||12
1644413250000|2022-02-09 13:27:30|2307.37|2306.87|2307.25|2306.75|2307.37|2306.87|2307.25|2306.75|8
1644413270000|2022-02-09 13:27:50|2307.37|2306.87|2307.5|2307|2307.62|2307.12|2307.37|2306.87|39
1644413280000|2022-02-09 13:28:00|||||||||36
1644413290000|2022-02-09 13:28:10|2307.25|2306.75|2307.25|2306.75|2307.37|2306.87|2307.25|2306.75|12
1644413300000|2022-02-09 13:28:20|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.37|2306.87|13
1644413320000|2022-02-09 13:28:40|2307.62|2307.12|2308|2307.5|2308|2307.5|2307.5|2307|85
1644413330000|2022-02-09 13:28:50|2307.87|2307.37|2308.12|2307.62|2308.12|2307.62|2307.87|2307.37|51
1644413340000|2022-02-09 13:29:00|2308.25|2307.75|2308.75|2308.25|2308.75|2308.25|2308.12|2307.62|86
1644413350000|2022-02-09 13:29:10|2308.62|2308.12|2308.5|2308|2308.75|2308.25|2308.5|2308|25
1644413360000|2022-02-09 13:29:20|2308.37|2307.87|2308.25|2307.75|2308.5|2308|2308.25|2307.75|13
1644413370000|2022-02-09 13:29:30|||||||||2
1644413380000|2022-02-09 13:29:40|||||||||5
1644413390000|2022-02-09 13:29:50|2308.12|2307.62|2307.75|2307.25|2308.12|2307.62|2307.75|2307.25|5
1644413400000|2022-02-09 13:30:00|2307.87|2307.37|2308|2307.5|2308|2307.5|2307.75|2307.25|24
1644413410000|2022-02-09 13:30:10|2307.87|2307.37|2308.25|2307.75|2308.25|2307.75|2307.87|2307.37|41
1644413420000|2022-02-09 13:30:20|2308|2307.5|2308.25|2307.75|2308.25|2307.75|2308|2307.5|9
1644413430000|2022-02-09 13:30:30|2308.12|2307.62|2308.25|2307.75|2308.25|2307.75|2308.12|2307.62|9
1644413440000|2022-02-09 13:30:40|2308.37|2307.87|2308.25|2307.75|2308.5|2308|2308.25|2307.75|17
1644413450000|2022-02-09 13:30:50|2308.37|2307.87|2308.5|2308|2308.5|2308|2308.37|2307.87|11
1644413460000|2022-02-09 13:31:00|2308.37|2307.87|2308.37|2307.87|2308.5|2308|2308.25|2307.75|51
1644413470000|2022-02-09 13:31:10|2308.25|2307.75|2308.37|2307.87|2308.5|2308|2308.25|2307.75|7
1644413480000|2022-02-09 13:31:20|2308.5|2308|2308.5|2308|2308.5|2308|2308.5|2308|12
1644413490000|2022-02-09 13:31:30|||||||||6
1644413500000|2022-02-09 13:31:40|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|9
1644413510000|2022-02-09 13:31:50|2308.12|2307.62|2308|2307.5|2308.12|2307.62|2308|2307.5|5
1644413520000|2022-02-09 13:32:00|2307.75|2307.25|2307.75|2307.25|2307.75|2307.25|2307.5|2307|14
1644413530000|2022-02-09 13:32:10|2307.62|2307.12|2307.5|2307|2307.62|2307.12|2307.25|2306.75|11
1644413540000|2022-02-09 13:32:20|||||||||3
1644413550000|2022-02-09 13:32:30|2307.25|2306.75|2307.25|2306.75|2307.25|2306.75|2307.25|2306.75|5
1644413560000|2022-02-09 13:32:40|2307.37|2306.87|2307.12|2306.62|2307.37|2306.87|2307|2306.5|38
1644413570000|2022-02-09 13:32:50|2307.25|2306.75|2307|2306.5|2307.25|2306.75|2307|2306.5|55
1644413580000|2022-02-09 13:33:00|2306.87|2306.37|2307|2306.5|2307|2306.5|2306.87|2306.37|16
1644413590000|2022-02-09 13:33:10|2307.12|2306.62|2307.25|2306.75|2307.25|2306.75|2307|2306.5|15
1644413600000|2022-02-09 13:33:20|2307.12|2306.62|2307.12|2306.62|2307.25|2306.75|2307|2306.5|3
1644413610000|2022-02-09 13:33:30|2307.25|2306.75|2307|2306.5|2307.25|2306.75|2307|2306.5|1
1644413620000|2022-02-09 13:33:40|2307.25|2306.75|2307.25|2306.75|2307.25|2306.75|2307.12|2306.62|6
1644413630000|2022-02-09 13:33:50|2307.12|2306.62|2307.37|2306.87|2307.5|2307|2307|2306.5|13
1644413640000|2022-02-09 13:34:00|2307.5|2307|2308|2307.5|2308.25|2307.75|2307.5|2307|28
1644413650000|2022-02-09 13:34:10|2308.12|2307.62|2308.25|2307.75|2308.25|2307.75|2308.12|2307.62|14
1644413660000|2022-02-09 13:34:20|2308.12|2307.62|2308.25|2307.75|2308.25|2307.75|2308.12|2307.62|28
1644413670000|2022-02-09 13:34:30|2308.37|2307.87|2308.37|2307.87|2308.5|2308|2308.25|2307.75|42
1644413680000|2022-02-09 13:34:40|2308.5|2308|2308.5|2308|2308.75|2308.25|2308.5|2308|43
1644413690000|2022-02-09 13:34:50|2308.37|2307.87|2308.5|2308|2308.5|2308|2308.25|2307.75|28
1644413700000|2022-02-09 13:35:00|2308.37|2307.87|2308.5|2308|2308.5|2308|2308.25|2307.75|13
1644413710000|2022-02-09 13:35:10|2308.37|2307.87|2308.75|2308.25|2308.75|2308.25|2308.37|2307.87|4
1644413720000|2022-02-09 13:35:20|2308.62|2308.12|2308.75|2308.25|2308.75|2308.25|2308.62|2308.12|30
1644413730000|2022-02-09 13:35:30|||||||||1
1644413740000|2022-02-09 13:35:40|2308.87|2308.37|2309|2308.5|2309|2308.5|2308.75|2308.25|21
1644413750000|2022-02-09 13:35:50|2309.25|2308.75|2309.25|2308.75|2309.25|2308.75|2309.25|2308.75|33
1644413760000|2022-02-09 13:36:00|2309.37|2308.87|2308.87|2308.37|2309.37|2308.87|2308.75|2308.25|47
1644413770000|2022-02-09 13:36:10|2308.75|2308.25|2308.5|2308|2308.75|2308.25|2308.5|2308|7
1644413780000|2022-02-09 13:36:20|2308.37|2307.87|2308.25|2307.75|2308.37|2307.87|2308.25|2307.75|3
1644413790000|2022-02-09 13:36:30|2308.5|2308|2308.25|2307.75|2308.5|2308|2308.25|2307.75|34
1644413810000|2022-02-09 13:36:50|2308|2307.5|2308.25|2307.75|2308.25|2307.75|2308|2307.5|15
1644413820000|2022-02-09 13:37:00|||||||||2
1644413840000|2022-02-09 13:37:20|2308.12|2307.62|2307.87|2307.37|2308.12|2307.62|2307.87|2307.37|20
1644413850000|2022-02-09 13:37:30|2308|2307.5|2308.12|2307.62|2308.25|2307.75|2308|2307.5|8
1644413860000|2022-02-09 13:37:40|2308|2307.5|2308.25|2307.75|2308.25|2307.75|2308|2307.5|5
1644413870000|2022-02-09 13:37:50|2308.37|2307.87|2308.5|2308|2308.5|2308|2308.37|2307.87|14
1644413880000|2022-02-09 13:38:00|2308.37|2307.87|2308.25|2307.75|2308.37|2307.87|2308.25|2307.75|2
1644413890000|2022-02-09 13:38:10|2308.12|2307.62|2308.12|2307.62|2308.25|2307.75|2308|2307.5|34
1644413900000|2022-02-09 13:38:20|2308.25|2307.75|2308|2307.5|2308.25|2307.75|2308|2307.5|37
1644413910000|2022-02-09 13:38:30|||||||||6
1644413920000|2022-02-09 13:38:40|2308.12|2307.62|2308.25|2307.75|2308.25|2307.75|2308.12|2307.62|7
1644413930000|2022-02-09 13:38:50|2308.12|2307.62|2308.25|2307.75|2308.25|2307.75|2308.12|2307.62|39
1644413940000|2022-02-09 13:39:00|2308.12|2307.62|2308|2307.5|2308.12|2307.62|2308|2307.5|13
1644413950000|2022-02-09 13:39:10|2307.87|2307.37|2307.5|2307|2307.87|2307.37|2307.5|2307|51
1644413960000|2022-02-09 13:39:20|2307.37|2306.87|2307.25|2306.75|2307.37|2306.87|2307|2306.5|16
1644413970000|2022-02-09 13:39:30|2307.37|2306.87|2307.37|2306.87|2307.5|2307|2307.25|2306.75|8
1644413980000|2022-02-09 13:39:40|2307.5|2307|2307|2306.5|2307.5|2307|2307|2306.5|34
1644413990000|2022-02-09 13:39:50|2307.12|2306.62|2307|2306.5|2307.25|2306.75|2307|2306.5|24
1644414000000|2022-02-09 13:40:00|2307.12|2306.62|2307|2306.5|2307.25|2306.75|2307|2306.5|12
1644414010000|2022-02-09 13:40:10|2307.12|2306.62|2307.25|2306.75|2307.25|2306.75|2307.12|2306.62|10
1644414020000|2022-02-09 13:40:20|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.37|2306.87|10
1644414030000|2022-02-09 13:40:30|2307.25|2306.75|2307.25|2306.75|2307.5|2307|2307.25|2306.75|15
1644414040000|2022-02-09 13:40:40|2307.37|2306.87|2307.37|2306.87|2307.37|2306.87|2307.25|2306.75|25
1644414050000|2022-02-09 13:40:50|2307.5|2307|2307.37|2306.87|2307.5|2307|2307.37|2306.87|3
1644414060000|2022-02-09 13:41:00|2307.25|2306.75|2307.12|2306.62|2307.25|2306.75|2307|2306.5|2
1644414070000|2022-02-09 13:41:10|2307|2306.5|2307|2306.5|2307.25|2306.75|2306.87|2306.37|12
1644414080000|2022-02-09 13:41:20|||||||||1
1644414090000|2022-02-09 13:41:30|2306.87|2306.37|2306.75|2306.25|2306.87|2306.37|2306.75|2306.25|1
1644414100000|2022-02-09 13:41:40|2306.87|2306.37|2307|2306.5|2307|2306.5|2306.87|2306.37|11
1644414110000|2022-02-09 13:41:50|2307.12|2306.62|2307.25|2306.75|2307.25|2306.75|2307|2306.5|18
1644414120000|2022-02-09 13:42:00|2307.12|2306.62|2307.25|2306.75|2307.25|2306.75|2307|2306.5|13
1644414130000|2022-02-09 13:42:10|2307.12|2306.62|2307|2306.5|2307.25|2306.75|2307|2306.5|24
1644414140000|2022-02-09 13:42:20|2307.12|2306.62|2307|2306.5|2307.12|2306.62|2307|2306.5|0
1644414150000|2022-02-09 13:42:30|2306.75|2306.25|2307|2306.5|2307|2306.5|2306.75|2306.25|15
1644414160000|2022-02-09 13:42:40|2306.75|2306.25|2306.75|2306.25|2306.75|2306.25|2306.75|2306.25|1
1644414170000|2022-02-09 13:42:50|2306.87|2306.37|2307|2306.5|2307|2306.5|2306.87|2306.37|9
1644414180000|2022-02-09 13:43:00|2306.87|2306.37|2306.75|2306.25|2306.87|2306.37|2306.75|2306.25|12
1644414190000|2022-02-09 13:43:10|2306.62|2306.12|2306.5|2306|2306.75|2306.25|2306.5|2306|17
1644414200000|2022-02-09 13:43:20|2306.62|2306.12|2306.75|2306.25|2306.75|2306.25|2306.5|2306|9
1644414210000|2022-02-09 13:43:30|2307|2306.5|2307|2306.5|2307|2306.5|2306.75|2306.25|7
1644414220000|2022-02-09 13:43:40|2306.87|2306.37|2306.87|2306.37|2307|2306.5|2306.87|2306.37|6
1644414230000|2022-02-09 13:43:50|2307|2306.5|2307.25|2306.75|2307.25|2306.75|2307|2306.5|2
1644414240000|2022-02-09 13:44:00|2307.12|2306.62|2307|2306.5|2307.25|2306.75|2306.75|2306.25|23
1644414250000|2022-02-09 13:44:10|2306.75|2306.25|2306.75|2306.25|2306.87|2306.37|2306.75|2306.25|17
1644414260000|2022-02-09 13:44:20|2307|2306.5|2307|2306.5|2307.25|2306.75|2307|2306.5|5
1644414270000|2022-02-09 13:44:30|2307.12|2306.62|2307|2306.5|2307.25|2306.75|2307|2306.5|7
1644414290000|2022-02-09 13:44:50|2307.12|2306.62|2307|2306.5|2307.25|2306.75|2307|2306.5|17
1644414300000|2022-02-09 13:45:00|2306.87|2306.37|2306.75|2306.25|2306.87|2306.37|2306.75|2306.25|16
1644414310000|2022-02-09 13:45:10|2306.62|2306.12|2306.25|2305.75|2306.62|2306.12|2306.25|2305.75|34
1644414320000|2022-02-09 13:45:20|2306.37|2305.87|2306.5|2306|2306.5|2306|2306.37|2305.87|4
1644414330000|2022-02-09 13:45:30|2306.62|2306.12|2306.75|2306.25|2306.75|2306.25|2306.5|2306|3
1644414340000|2022-02-09 13:45:40|2306.62|2306.12|2306.62|2306.12|2306.75|2306.25|2306.62|2306.12|4
1644414350000|2022-02-09 13:45:50|2306.5|2306|2306.75|2306.25|2306.75|2306.25|2306.5|2306|3
1644414360000|2022-02-09 13:46:00|2306.62|2306.12|2306.5|2306|2306.75|2306.25|2306.5|2306|13
1644414370000|2022-02-09 13:46:10|2306.62|2306.12|2307|2306.5|2307|2306.5|2306.62|2306.12|39
1644414380000|2022-02-09 13:46:20|2306.87|2306.37|2307|2306.5|2307|2306.5|2306.87|2306.37|13
1644414390000|2022-02-09 13:46:30|2306.87|2306.37|2307|2306.5|2307|2306.5|2306.87|2306.37|8
1644414400000|2022-02-09 13:46:40|2306.87|2306.37|2306.5|2306|2306.87|2306.37|2306.5|2306|7
1644414410000|2022-02-09 13:46:50|2306.62|2306.12|2306.5|2306|2306.75|2306.25|2306.5|2306|17
1644414420000|2022-02-09 13:47:00|||||||||26
1644414430000|2022-02-09 13:47:10|2306.62|2306.12|2306.75|2306.25|2306.87|2306.37|2306.62|2306.12|12
1644414440000|2022-02-09 13:47:20|2306.62|2306.12|2306.75|2306.25|2306.75|2306.25|2306.5|2306|36
1644414450000|2022-02-09 13:47:30|2306.87|2306.37|2306.75|2306.25|2306.87|2306.37|2306.75|2306.25|3
1644414460000|2022-02-09 13:47:40|||||||||27
1644414470000|2022-02-09 13:47:50|2306.62|2306.12|2306.75|2306.25|2306.87|2306.37|2306.62|2306.12|6
1644414480000|2022-02-09 13:48:00|2306.87|2306.37|2307.25|2306.75|2307.25|2306.75|2306.87|2306.37|26
1644414490000|2022-02-09 13:48:10|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.37|2306.87|13
1644414500000|2022-02-09 13:48:20|||||||||1
1644414510000|2022-02-09 13:48:30|2307.37|2306.87|2307.25|2306.75|2307.5|2307|2307.25|2306.75|14
1644414520000|2022-02-09 13:48:40|2307.12|2306.62|2307|2306.5|2307.12|2306.62|2307|2306.5|4
1644414530000|2022-02-09 13:48:50|2307.12|2306.62|2307.25|2306.75|2307.25|2306.75|2307.12|2306.62|4
1644414540000|2022-02-09 13:49:00|2307.37|2306.87|2307.37|2306.87|2307.5|2307|2307.25|2306.75|5
1644414550000|2022-02-09 13:49:10|2307.5|2307|2307.25|2306.75|2307.5|2307|2307.25|2306.75|0
1644414560000|2022-02-09 13:49:20|2307.5|2307|2307.5|2307|2307.5|2307|2307.5|2307|17
1644414570000|2022-02-09 13:49:30|2307.75|2307.25|2307.75|2307.25|2307.75|2307.25|2307.75|2307.25|9
1644414580000|2022-02-09 13:49:40|2307.87|2307.37|2308.25|2307.75|2308.25|2307.75|2307.87|2307.37|16
1644414590000|2022-02-09 13:49:50|2308.12|2307.62|2308.25|2307.75|2308.25|2307.75|2308.12|2307.62|20
1644414600000|2022-02-09 13:50:00|||||||||2
1644414610000|2022-02-09 13:50:10|2308.37|2307.87|2308.5|2308|2308.5|2308|2308.25|2307.75|2
1644414620000|2022-02-09 13:50:20|2308.37|2307.87|2308.5|2308|2308.5|2308|2308.25|2307.75|17
1644414630000|2022-02-09 13:50:30|2308.62|2308.12|2308.75|2308.25|2308.75|2308.25|2308.62|2308.12|19
1644414640000|2022-02-09 13:50:40|2308.62|2308.12|2308.5|2308|2308.62|2308.12|2308.5|2308|7
1644414650000|2022-02-09 13:50:50|||||||||2
1644414660000|2022-02-09 13:51:00|2308.25|2307.75|2308.25|2307.75|2308.5|2308|2308.25|2307.75|12
1644414670000|2022-02-09 13:51:10|2308.5|2308|2308.5|2308|2308.5|2308|2308.5|2308|30
1644414680000|2022-02-09 13:51:20|2308.62|2308.12|2308.62|2308.12|2308.75|2308.25|2308.5|2308|29
1644414690000|2022-02-09 13:51:30|2308.5|2308|2308.75|2308.25|2308.75|2308.25|2308.5|2308|0
1644414700000|2022-02-09 13:51:40|2308.62|2308.12|2308.75|2308.25|2308.75|2308.25|2308.62|2308.12|4
1644414740000|2022-02-09 13:52:20|2308.62|2308.12|2308.62|2308.12|2308.62|2308.12|2308.5|2308|10
1644414750000|2022-02-09 13:52:30|2308.75|2308.25|2308.75|2308.25|2309|2308.5|2308.62|2308.12|17
1644414760000|2022-02-09 13:52:40|2308.87|2308.37|2309|2308.5|2309|2308.5|2308.87|2308.37|2
1644414770000|2022-02-09 13:52:50|2309.12|2308.62|2309.25|2308.75|2309.25|2308.75|2309.12|2308.62|28
1644414780000|2022-02-09 13:53:00|2309.12|2308.62|2309|2308.5|2309.12|2308.62|2309|2308.5|29
1644414790000|2022-02-09 13:53:10|2309.12|2308.62|2309.12|2308.62|2309.25|2308.75|2309|2308.5|18
1644414800000|2022-02-09 13:53:20|2309.25|2308.75|2309.25|2308.75|2309.25|2308.75|2309.25|2308.75|0
1644414810000|2022-02-09 13:53:30|2309.12|2308.62|2309.25|2308.75|2309.25|2308.75|2309|2308.5|26
1644414830000|2022-02-09 13:53:50|2309.12|2308.62|2309.25|2308.75|2309.25|2308.75|2309|2308.5|12
1644414850000|2022-02-09 13:54:10|2309.37|2308.87|2309.5|2309|2309.5|2309|2309.37|2308.87|20
1644414870000|2022-02-09 13:54:30|2309.62|2309.12|2309.75|2309.25|2309.75|2309.25|2309.62|2309.12|16
1644414880000|2022-02-09 13:54:40|||||||||4
1644414890000|2022-02-09 13:54:50|2309.87|2309.37|2310|2309.5|2310|2309.5|2309.87|2309.37|26
1644414900000|2022-02-09 13:55:00|2309.75|2309.25|2310.5|2310|2310.5|2310|2309.75|2309.25|176
1644414910000|2022-02-09 13:55:10|2310.37|2309.87|2310.5|2310|2310.5|2310|2310.25|2309.75|19
1644414920000|2022-02-09 13:55:20|2310.75|2310.25|2310.5|2310|2310.75|2310.25|2310.5|2310|227
1644414930000|2022-02-09 13:55:30|2310.75|2310.25|2310.75|2310.25|2310.75|2310.25|2310.75|2310.25|29
1644414940000|2022-02-09 13:55:40|2310.5|2310|2310.25|2309.75|2310.5|2310|2310.25|2309.75|16
1644414960000|2022-02-09 13:56:00|2310.37|2309.87|2310.5|2310|2310.5|2310|2310.37|2309.87|24
1644414970000|2022-02-09 13:56:10|2310.37|2309.87|2310.37|2309.87|2310.5|2310|2310.37|2309.87|9
1644414980000|2022-02-09 13:56:20|2310.5|2310|2310.5|2310|2310.5|2310|2310.5|2310|50
1644414990000|2022-02-09 13:56:30|||||||||11
1644415000000|2022-02-09 13:56:40|||||||||1
1644415010000|2022-02-09 13:56:50|2310.37|2309.87|2310|2309.5|2310.37|2309.87|2310|2309.5|50
1644415020000|2022-02-09 13:57:00|2310.12|2309.62|2310|2309.5|2310.12|2309.62|2310|2309.5|21
1644415030000|2022-02-09 13:57:10|2309.75|2309.25|2309.75|2309.25|2309.75|2309.25|2309.75|2309.25|10
1644415040000|2022-02-09 13:57:20|2309.87|2309.37|2309.5|2309|2309.87|2309.37|2309.5|2309|38
1644415050000|2022-02-09 13:57:30|2309.75|2309.25|2309.5|2309|2309.75|2309.25|2309.5|2309|24
1644415060000|2022-02-09 13:57:40|2309.37|2308.87|2309.37|2308.87|2309.37|2308.87|2309.37|2308.87|17
1644415070000|2022-02-09 13:57:50|2309.25|2308.75|2309.37|2308.87|2309.5|2309|2309.12|2308.62|30
1644415080000|2022-02-09 13:58:00|2309.25|2308.75|2309.5|2309|2309.5|2309|2309.25|2308.75|9
1644415090000|2022-02-09 13:58:10|||||||||1
1644415100000|2022-02-09 13:58:20|2309.62|2309.12|2309.62|2309.12|2309.75|2309.25|2309.62|2309.12|29
1644415110000|2022-02-09 13:58:30|2309.75|2309.25|2309.75|2309.25|2309.75|2309.25|2309.5|2309|56
1644415120000|2022-02-09 13:58:40|2309.5|2309|2309.5|2309|2309.5|2309|2309.5|2309|9
1644415140000|2022-02-09 13:59:00|2309.37|2308.87|2309|2308.5|2309.37|2308.87|2309|2308.5|16
1644415150000|2022-02-09 13:59:10|2308.75|2308.25|2308.5|2308|2308.75|2308.25|2308.5|2308|5
1644415160000|2022-02-09 13:59:20|2308.62|2308.12|2308.75|2308.25|2308.75|2308.25|2308.5|2308|17
1644415170000|2022-02-09 13:59:30|2309|2308.5|2309.12|2308.62|2309.12|2308.62|2308.87|2308.37|12
1644415180000|2022-02-09 13:59:40|2309|2308.5|2308.75|2308.25|2309|2308.5|2308.75|2308.25|15
1644415190000|2022-02-09 13:59:50|||||||||10
1644415200000|2022-02-09 14:00:00|2308.87|2308.37|2309|2308.5|2309.25|2308.75|2308.87|2308.37|42
1644415210000|2022-02-09 14:00:10|2309.12|2308.62|2309.25|2308.75|2309.25|2308.75|2309.12|2308.62|35
1644415220000|2022-02-09 14:00:20|2309.12|2308.62|2309.25|2308.75|2309.25|2308.75|2309.12|2308.62|30
1644415230000|2022-02-09 14:00:30|2309.12|2308.62|2309|2308.5|2309.12|2308.62|2309|2308.5|7
1644415250000|2022-02-09 14:00:50|||||||||5
1644415260000|2022-02-09 14:01:00|2308.87|2308.37|2308.5|2308|2308.87|2308.37|2308.25|2307.75|32
1644415270000|2022-02-09 14:01:10|2308.62|2308.12|2308.75|2308.25|2308.75|2308.25|2308.62|2308.12|33
1644415280000|2022-02-09 14:01:20|2308.62|2308.12|2308.37|2307.87|2308.62|2308.12|2308.37|2307.87|2
1644415290000|2022-02-09 14:01:30|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|35
1644415300000|2022-02-09 14:01:40|||||||||4
1644415310000|2022-02-09 14:01:50|2308.12|2307.62|2308.12|2307.62|2308.12|2307.62|2308.12|2307.62|11
1644415320000|2022-02-09 14:02:00|2308|2307.5|2308|2307.5|2308.25|2307.75|2308|2307.5|10
1644415340000|2022-02-09 14:02:20|||||||||2
1644415350000|2022-02-09 14:02:30|||||||||1
1644415360000|2022-02-09 14:02:40|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|19
1644415370000|2022-02-09 14:02:50|||||||||15
1644415380000|2022-02-09 14:03:00|2308|2307.5|2308.25|2307.75|2308.25|2307.75|2307.75|2307.25|38
1644415390000|2022-02-09 14:03:10|2308.12|2307.62|2307.87|2307.37|2308.12|2307.62|2307.75|2307.25|6
1644415400000|2022-02-09 14:03:20|2307.75|2307.25|2308|2307.5|2308|2307.5|2307.75|2307.25|9
1644415410000|2022-02-09 14:03:30|2307.75|2307.25|2307.75|2307.25|2307.87|2307.37|2307.75|2307.25|4
1644415420000|2022-02-09 14:03:40|2307.87|2307.37|2308|2307.5|2308|2307.5|2307.87|2307.37|12
1644415430000|2022-02-09 14:03:50|2308.12|2307.62|2308.25|2307.75|2308.25|2307.75|2308.12|2307.62|3
1644415440000|2022-02-09 14:04:00|2308.37|2307.87|2308.25|2307.75|2308.5|2308|2308.25|2307.75|28
1644415450000|2022-02-09 14:04:10|2308.37|2307.87|2308.5|2308|2308.5|2308|2308.37|2307.87|6
1644415460000|2022-02-09 14:04:20|2308.62|2308.12|2308.75|2308.25|2308.75|2308.25|2308.5|2308|10
1644415470000|2022-02-09 14:04:30|2308.87|2308.37|2309|2308.5|2309|2308.5|2308.87|2308.37|11
1644415480000|2022-02-09 14:04:40|2308.87|2308.37|2308.75|2308.25|2308.87|2308.37|2308.62|2308.12|16
1644415500000|2022-02-09 14:05:00|2308.62|2308.12|2308.37|2307.87|2308.62|2308.12|2308.25|2307.75|62
1644415510000|2022-02-09 14:05:10|2308.25|2307.75|2308|2307.5|2308.37|2307.87|2308|2307.5|14
1644415520000|2022-02-09 14:05:20|2307.87|2307.37|2308|2307.5|2308|2307.5|2307.87|2307.37|3
1644415530000|2022-02-09 14:05:30|2307.87|2307.37|2308|2307.5|2308|2307.5|2307.75|2307.25|5
1644415540000|2022-02-09 14:05:40|||||||||1
1644415550000|2022-02-09 14:05:50|2307.87|2307.37|2307.75|2307.25|2307.87|2307.37|2307.75|2307.25|21
1644415560000|2022-02-09 14:06:00|2307.87|2307.37|2308|2307.5|2308|2307.5|2307.75|2307.25|2
1644415570000|2022-02-09 14:06:10|2308.12|2307.62|2308.12|2307.62|2308.12|2307.62|2308|2307.5|13
1644415580000|2022-02-09 14:06:20|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|2308|2307.5|7
1644415590000|2022-02-09 14:06:30|2308.12|2307.62|2308.12|2307.62|2308.25|2307.75|2308|2307.5|10
1644415600000|2022-02-09 14:06:40|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|9
1644415620000|2022-02-09 14:07:00|2308.5|2308|2308.5|2308|2308.5|2308|2308.5|2308|6
1644415630000|2022-02-09 14:07:10|2308.62|2308.12|2308.75|2308.25|2308.75|2308.25|2308.62|2308.12|10
1644415640000|2022-02-09 14:07:20|2308.62|2308.12|2308.5|2308|2308.62|2308.12|2308.5|2308|11
1644415650000|2022-02-09 14:07:30|2308.62|2308.12|2308.75|2308.25|2308.75|2308.25|2308.62|2308.12|8
1644415660000|2022-02-09 14:07:40|||||||||7
1644415670000|2022-02-09 14:07:50|2308.87|2308.37|2309|2308.5|2309|2308.5|2308.75|2308.25|7
1644415680000|2022-02-09 14:08:00|2308.87|2308.37|2309|2308.5|2309|2308.5|2308.75|2308.25|18
1644415690000|2022-02-09 14:08:10|||||||||3
1644415700000|2022-02-09 14:08:20|2308.75|2308.25|2308.75|2308.25|2308.75|2308.25|2308.75|2308.25|11
1644415720000|2022-02-09 14:08:40|2308.87|2308.37|2309|2308.5|2309|2308.5|2308.75|2308.25|18
1644415730000|2022-02-09 14:08:50|2308.87|2308.37|2308.75|2308.25|2308.87|2308.37|2308.75|2308.25|6
1644415740000|2022-02-09 14:09:00|2308.87|2308.37|2308.75|2308.25|2309|2308.5|2308.75|2308.25|2
1644415750000|2022-02-09 14:09:10|2308.62|2308.12|2308.5|2308|2308.62|2308.12|2308.5|2308|9
1644415760000|2022-02-09 14:09:20|2308.62|2308.12|2308.75|2308.25|2308.75|2308.25|2308.62|2308.12|1
1644415770000|2022-02-09 14:09:30|||||||||4
1644415780000|2022-02-09 14:09:40|2308.5|2308|2308.5|2308|2308.75|2308.25|2308.5|2308|29
1644415790000|2022-02-09 14:09:50|2308.25|2307.75|2308.25|2307.75|2308.37|2307.87|2308.25|2307.75|39
1644415800000|2022-02-09 14:10:00|2308.12|2307.62|2308|2307.5|2308.12|2307.62|2307.75|2307.25|32
1644415810000|2022-02-09 14:10:10|||||||||19
1644415820000|2022-02-09 14:10:20|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|4
1644415830000|2022-02-09 14:10:30|2308.5|2308|2308.25|2307.75|2308.5|2308|2308.25|2307.75|12
1644415840000|2022-02-09 14:10:40|||||||||1
1644415850000|2022-02-09 14:10:50|2308.5|2308|2308.75|2308.25|2308.75|2308.25|2308.5|2308|37
1644415860000|2022-02-09 14:11:00|2308.62|2308.12|2308.5|2308|2308.62|2308.12|2308.5|2308|6
1644415870000|2022-02-09 14:11:10|2308.37|2307.87|2308.5|2308|2308.5|2308|2308.25|2307.75|17
1644415880000|2022-02-09 14:11:20|2308.37|2307.87|2308.25|2307.75|2308.5|2308|2308.25|2307.75|7
1644415890000|2022-02-09 14:11:30|2308.12|2307.62|2307.87|2307.37|2308.12|2307.62|2307.87|2307.37|2
1644415900000|2022-02-09 14:11:40|2307.75|2307.25|2308.25|2307.75|2308.25|2307.75|2307.75|2307.25|13
1644415910000|2022-02-09 14:11:50|2308.12|2307.62|2308|2307.5|2308.12|2307.62|2308|2307.5|3
1644415930000|2022-02-09 14:12:10|||||||||2
1644415940000|2022-02-09 14:12:20|||||||||2
1644415950000|2022-02-09 14:12:30|2307.87|2307.37|2308|2307.5|2308|2307.5|2307.75|2307.25|18
1644415960000|2022-02-09 14:12:40|2307.87|2307.37|2308|2307.5|2308|2307.5|2307.75|2307.25|11
1644415970000|2022-02-09 14:12:50|2307.87|2307.37|2307.75|2307.25|2307.87|2307.37|2307.75|2307.25|9
1644415980000|2022-02-09 14:13:00|2307.87|2307.37|2307.87|2307.37|2308|2307.5|2307.75|2307.25|11
1644415990000|2022-02-09 14:13:10|2307.75|2307.25|2307.75|2307.25|2308|2307.5|2307.75|2307.25|0
1644416000000|2022-02-09 14:13:20|2307.62|2307.12|2307.75|2307.25|2307.75|2307.25|2307.5|2307|25
1644416010000|2022-02-09 14:13:30|2307.62|2307.12|2307.75|2307.25|2307.75|2307.25|2307.62|2307.12|10
1644416020000|2022-02-09 14:13:40|||||||||2
1644416030000|2022-02-09 14:13:50|2307.87|2307.37|2307.5|2307|2308|2307.5|2307.5|2307|26
1644416040000|2022-02-09 14:14:00|2307.25|2306.75|2307.25|2306.75|2307.25|2306.75|2307.25|2306.75|14
1644416050000|2022-02-09 14:14:10|||||||||14
1644416060000|2022-02-09 14:14:20|||||||||12
1644416070000|2022-02-09 14:14:30|2307.12|2306.62|2307.25|2306.75|2307.25|2306.75|2307.12|2306.62|52
1644416080000|2022-02-09 14:14:40|2307.5|2307|2307.5|2307|2307.5|2307|2307.5|2307|26
1644416090000|2022-02-09 14:14:50|2307.25|2306.75|2307.25|2306.75|2307.37|2306.87|2307.25|2306.75|10
1644416100000|2022-02-09 14:15:00|||||||||19
1644416110000|2022-02-09 14:15:10|2307.37|2306.87|2307.25|2306.75|2307.5|2307|2307.25|2306.75|48
1644416120000|2022-02-09 14:15:20|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.25|2306.75|13
1644416130000|2022-02-09 14:15:30|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.37|2306.87|19
1644416150000|2022-02-09 14:15:50|2307.37|2306.87|2307.5|2307|2307.5|2307|2307.37|2306.87|15
1644416160000|2022-02-09 14:16:00|2307.75|2307.25|2307.62|2307.12|2307.75|2307.25|2307.62|2307.12|26
1644416170000|2022-02-09 14:16:10|2307.5|2307|2307.5|2307|2307.5|2307|2307.5|2307|26
1644416180000|2022-02-09 14:16:20|2307.62|2307.12|2307.5|2307|2307.75|2307.25|2307.5|2307|29
1644416190000|2022-02-09 14:16:30|||||||||25
1644416200000|2022-02-09 14:16:40|2307.75|2307.25|2307.5|2307|2307.75|2307.25|2307.5|2307|19
1644416210000|2022-02-09 14:16:50|2307.62|2307.12|2307.62|2307.12|2307.62|2307.12|2307.5|2307|9
1644416220000|2022-02-09 14:17:00|2307.5|2307|2307.5|2307|2307.62|2307.12|2307.5|2307|5
1644416230000|2022-02-09 14:17:10|2307.62|2307.12|2307.5|2307|2307.75|2307.25|2307.5|2307|8
1644416240000|2022-02-09 14:17:20|2307.62|2307.12|2307.62|2307.12|2307.75|2307.25|2307.5|2307|11
1644416250000|2022-02-09 14:17:30|2307.75|2307.25|2307.75|2307.25|2307.75|2307.25|2307.62|2307.12|1
1644416260000|2022-02-09 14:17:40|2307.62|2307.12|2307.75|2307.25|2307.75|2307.25|2307.5|2307|44
1644416270000|2022-02-09 14:17:50|||||||||1
1644416280000|2022-02-09 14:18:00|2307.87|2307.37|2308|2307.5|2308|2307.5|2307.87|2307.37|12
1644416290000|2022-02-09 14:18:10|2307.75|2307.25|2308|2307.5|2308|2307.5|2307.75|2307.25|14
1644416300000|2022-02-09 14:18:20|2307.87|2307.37|2308|2307.5|2308.12|2307.62|2307.87|2307.37|45
1644416310000|2022-02-09 14:18:30|2308.12|2307.62|2308|2307.5|2308.12|2307.62|2308|2307.5|10
1644416320000|2022-02-09 14:18:40|2308.12|2307.62|2308|2307.5|2308.25|2307.75|2308|2307.5|5
1644416330000|2022-02-09 14:18:50|2308.12|2307.62|2308.25|2307.75|2308.25|2307.75|2308|2307.5|2
1644416340000|2022-02-09 14:19:00|2308.12|2307.62|2308|2307.5|2308.12|2307.62|2308|2307.5|5
1644416350000|2022-02-09 14:19:10|2307.87|2307.37|2308|2307.5|2308|2307.5|2307.87|2307.37|9
1644416360000|2022-02-09 14:19:20|2307.87|2307.37|2308|2307.5|2308|2307.5|2307.87|2307.37|1
1644416380000|2022-02-09 14:19:40|2308.12|2307.62|2308.25|2307.75|2308.25|2307.75|2308.12|2307.62|25
1644416390000|2022-02-09 14:19:50|||||||||4
1644416400000|2022-02-09 14:20:00|2308.37|2307.87|2308.5|2308|2308.5|2308|2308.37|2307.87|38
1644416410000|2022-02-09 14:20:10|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|2308.25|2307.75|16
1644416420000|2022-02-09 14:20:20|2308.37|2307.87|2308.37|2307.87|2308.37|2307.87|2308.25|2307.75|2
1644416430000|2022-02-09 14:20:30|2308.5|2308|2308.5|2308|2308.5|2308|2308.25|2307.75|4
1644416440000|2022-02-09 14:20:40|2308.37|2307.87|2308.5|2308|2308.5|2308|2308.37|2307.87|26
1644416460000|2022-02-09 14:21:00|2308.62|2308.12|2308.75|2308.25|2308.75|2308.25|2308.62|2308.12|62
1644416470000|2022-02-09 14:21:10|||||||||2
1644416480000|2022-02-09 14:21:20|2308.87|2308.37|2309|2308.5|2309|2308.5|2308.87|2308.37|32
1644416490000|2022-02-09 14:21:30|2309.25|2308.75|2309.75|2309.25|2309.75|2309.25|2309.25|2308.75|53
1644416500000|2022-02-09 14:21:40|2309.87|2309.37|2310|2309.5|2310|2309.5|2309.87|2309.37|33
1644416510000|2022-02-09 14:21:50|||||||||14
1644416520000|2022-02-09 14:22:00|2309.87|2309.37|2309.5|2309|2309.87|2309.37|2309.5|2309|70
1644416530000|2022-02-09 14:22:10|2309.37|2308.87|2309.25|2308.75|2309.37|2308.87|2309.25|2308.75|32
1644416540000|2022-02-09 14:22:20|2309.37|2308.87|2309.5|2309|2309.5|2309|2309.37|2308.87|26
1644416550000|2022-02-09 14:22:30|||||||||4
1644416560000|2022-02-09 14:22:40|2309.37|2308.87|2309.5|2309|2309.5|2309|2309.37|2308.87|9
1644416570000|2022-02-09 14:22:50|2309.62|2309.12|2310|2309.5|2310|2309.5|2309.62|2309.12|31
1644416580000|2022-02-09 14:23:00|||||||||5
1644416590000|2022-02-09 14:23:10|2310.12|2309.62|2310|2309.5|2310.12|2309.62|2310|2309.5|17
1644416600000|2022-02-09 14:23:20|2310.12|2309.62|2310.25|2309.75|2310.25|2309.75|2310|2309.5|15
1644416610000|2022-02-09 14:23:30|2310.12|2309.62|2310.25|2309.75|2310.25|2309.75|2310.12|2309.62|30
1644416630000|2022-02-09 14:23:50|||||||||3
1644416640000|2022-02-09 14:24:00|2310.5|2310|2310.5|2310|2310.62|2310.12|2310.5|2310|105
1644416650000|2022-02-09 14:24:10|2310.62|2310.12|2310.75|2310.25|2310.75|2310.25|2310.62|2310.12|11
1644416660000|2022-02-09 14:24:20|2310.62|2310.12|2310.5|2310|2310.62|2310.12|2310.5|2310|40
1644416670000|2022-02-09 14:24:30|||||||||2
1644416680000|2022-02-09 14:24:40|2310.25|2309.75|2310|2309.5|2310.25|2309.75|2310|2309.5|62
1644416690000|2022-02-09 14:24:50|2310.12|2309.62|2310.12|2309.62|2310.25|2309.75|2310|2309.5|57
1644416700000|2022-02-09 14:25:00|2310.25|2309.75|2310.25|2309.75|2310.25|2309.75|2309.75|2309.25|30
1644416710000|2022-02-09 14:25:10|2310.12|2309.62|2310|2309.5|2310.25|2309.75|2310|2309.5|4
1644416720000|2022-02-09 14:25:20|2310.12|2309.62|2310|2309.5|2310.25|2309.75|2310|2309.5|25
1644416730000|2022-02-09 14:25:30|2310.12|2309.62|2310.25|2309.75|2310.25|2309.75|2310.12|2309.62|19
1644416740000|2022-02-09 14:25:40|||||||||1
1644416750000|2022-02-09 14:25:50|||||||||18
1644416760000|2022-02-09 14:26:00|||||||||11
1644416770000|2022-02-09 14:26:10|2310.37|2309.87|2310.5|2310|2310.5|2310|2310.37|2309.87|4
1644416780000|2022-02-09 14:26:20|2310.25|2309.75|2310.25|2309.75|2310.37|2309.87|2310.25|2309.75|31
1644416790000|2022-02-09 14:26:30|2310.37|2309.87|2310.25|2309.75|2310.37|2309.87|2310.25|2309.75|25
1644416800000|2022-02-09 14:26:40|2310.12|2309.62|2310.12|2309.62|2310.12|2309.62|2310.12|2309.62|26
1644416810000|2022-02-09 14:26:50|2310.25|2309.75|2310.25|2309.75|2310.25|2309.75|2310.12|2309.62|0
1644416820000|2022-02-09 14:27:00|2310.12|2309.62|2310.37|2309.87|2310.37|2309.87|2310.12|2309.62|42
1644416830000|2022-02-09 14:27:10|2310.5|2310|2310.37|2309.87|2310.5|2310|2310.25|2309.75|25
1644416840000|2022-02-09 14:27:20|2310.5|2310|2310.5|2310|2310.5|2310|2310.25|2309.75|7
1644416850000|2022-02-09 14:27:30|2310.37|2309.87|2310.25|2309.75|2310.37|2309.87|2310.12|2309.62|61
1644416860000|2022-02-09 14:27:40|2310.5|2310|2310.5|2310|2310.5|2310|2310.37|2309.87|7
1644416880000|2022-02-09 14:28:00|2310.62|2310.12|2310.5|2310|2310.75|2310.25|2310.5|2310|31
1644416890000|2022-02-09 14:28:10|||||||||4
1644416900000|2022-02-09 14:28:20|2310.25|2309.75|2310.25|2309.75|2310.25|2309.75|2310.25|2309.75|21
1644416910000|2022-02-09 14:28:30|2310|2309.5|2310.25|2309.75|2310.25|2309.75|2310|2309.5|39
1644416920000|2022-02-09 14:28:40|2310.12|2309.62|2310.5|2310|2310.5|2310|2310.12|2309.62|25
1644416930000|2022-02-09 14:28:50|2310.62|2310.12|2310.5|2310|2310.62|2310.12|2310.5|2310|27
1644416940000|2022-02-09 14:29:00|||||||||44
1644416950000|2022-02-09 14:29:10|2310.62|2310.12|2310.62|2310.12|2310.75|2310.25|2310.62|2310.12|19
1644416960000|2022-02-09 14:29:20|2310.75|2310.25|2310.75|2310.25|2310.75|2310.25|2310.75|2310.25|4
1644416970000|2022-02-09 14:29:30|2311|2310.5|2311|2310.5|2311|2310.5|2310.75|2310.25|48
1644416980000|2022-02-09 14:29:40|||||||||2
1644416990000|2022-02-09 14:29:50|2310.87|2310.37|2310.5|2310|2310.87|2310.37|2310.37|2309.87|29
1644417000000|2022-02-09 14:30:00|2310.37|2309.87|2310|2309.5|2310.5|2310|2310|2309.5|181
1644417010000|2022-02-09 14:30:10|2310.12|2309.62|2309.75|2309.25|2310.12|2309.62|2309.75|2309.25|9
1644417020000|2022-02-09 14:30:20|2309.62|2309.12|2310.25|2309.75|2310.25|2309.75|2309.62|2309.12|86
1644417030000|2022-02-09 14:30:30|2310.5|2310|2310|2309.5|2310.75|2310.25|2310|2309.5|81
1644417040000|2022-02-09 14:30:40|2310.12|2309.62|2310.12|2309.62|2310.37|2309.87|2310|2309.5|51
1644417050000|2022-02-09 14:30:50|2310.25|2309.75|2310.25|2309.75|2310.5|2310|2310.12|2309.62|43
1644417060000|2022-02-09 14:31:00|2310.12|2309.62|2310.25|2309.75|2310.25|2309.75|2310|2309.5|45
1644417070000|2022-02-09 14:31:10|2310.12|2309.62|2309.75|2309.25|2310.12|2309.62|2309.5|2309|53
1644417080000|2022-02-09 14:31:20|2309.5|2309|2310|2309.5|2310|2309.5|2309.5|2309|54
1644417090000|2022-02-09 14:31:30|2310.12|2309.62|2310.5|2310|2310.5|2310|2310.12|2309.62|99
1644417100000|2022-02-09 14:31:40|2310.62|2310.12|2311.25|2310.75|2311.25|2310.75|2310.62|2310.12|47
1644417110000|2022-02-09 14:31:50|2311.12|2310.62|2311.25|2310.75|2311.25|2310.75|2311|2310.5|51
1644417120000|2022-02-09 14:32:00|2311|2310.5|2311.25|2310.75|2311.25|2310.75|2311|2310.5|22
1644417130000|2022-02-09 14:32:10|2311.12|2310.62|2310.75|2310.25|2311.12|2310.62|2310.62|2310.12|51
1644417140000|2022-02-09 14:32:20|2311|2310.5|2311.25|2310.75|2311.25|2310.75|2311|2310.5|67
1644417150000|2022-02-09 14:32:30|2311.37|2310.87|2311.5|2311|2311.5|2311|2311|2310.5|73
1644417160000|2022-02-09 14:32:40|2311.62|2311.12|2311.5|2311|2311.62|2311.12|2311.5|2311|42
1644417170000|2022-02-09 14:32:50|2311.62|2311.12|2312.25|2311.75|2312.25|2311.75|2311.62|2311.12|55
1644417180000|2022-02-09 14:33:00|2312.37|2311.87|2312.75|2312.25|2312.75|2312.25|2312|2311.5|211
1644417190000|2022-02-09 14:33:10|2312.5|2312|2313|2312.5|2313|2312.5|2312.5|2312|54
1644417200000|2022-02-09 14:33:20|2313.12|2312.62|2313.5|2313|2313.5|2313|2313|2312.5|132
1644417210000|2022-02-09 14:33:30|2313.37|2312.87|2313.5|2313|2313.62|2313.12|2313.25|2312.75|47
1644417220000|2022-02-09 14:33:40|2313.62|2313.12|2313.75|2313.25|2313.75|2313.25|2313.62|2313.12|43
1644417230000|2022-02-09 14:33:50|2313.62|2313.12|2313.25|2312.75|2313.62|2313.12|2313.25|2312.75|65
1644417240000|2022-02-09 14:34:00|2313.37|2312.87|2313|2312.5|2313.5|2313|2313|2312.5|36
1644417250000|2022-02-09 14:34:10|2313.25|2312.75|2313|2312.5|2313.25|2312.75|2313|2312.5|58
1644417260000|2022-02-09 14:34:20|2312.87|2312.37|2312.87|2312.37|2313|2312.5|2312.62|2312.12|27
1644417270000|2022-02-09 14:34:30|2313|2312.5|2312.75|2312.25|2313|2312.5|2312.5|2312|61
1644417280000|2022-02-09 14:34:40|2312.5|2312|2312.5|2312|2312.75|2312.25|2312.25|2311.75|32
1644417290000|2022-02-09 14:34:50|2312.37|2311.87|2312.25|2311.75|2312.37|2311.87|2312.12|2311.62|15
1644417300000|2022-02-09 14:35:00|2312.12|2311.62|2311.25|2310.75|2312.25|2311.75|2311.25|2310.75|92
1644417310000|2022-02-09 14:35:10|2311.37|2310.87|2312.12|2311.62|2312.25|2311.75|2311.25|2310.75|98
1644417320000|2022-02-09 14:35:20|2312|2311.5|2311.87|2311.37|2312.25|2311.75|2311.5|2311|51
1644417330000|2022-02-09 14:35:30|2311.75|2311.25|2312.25|2311.75|2312.25|2311.75|2311.75|2311.25|44
1644417340000|2022-02-09 14:35:40|2312.12|2311.62|2312|2311.5|2312.25|2311.75|2311.75|2311.25|45
1644417350000|2022-02-09 14:35:50|2311.87|2311.37|2312.25|2311.75|2312.25|2311.75|2311.75|2311.25|15
1644417360000|2022-02-09 14:36:00|2312.37|2311.87|2312.25|2311.75|2312.5|2312|2312|2311.5|38
1644417370000|2022-02-09 14:36:10|2312.5|2312|2312.75|2312.25|2312.75|2312.25|2312.25|2311.75|35
1644417380000|2022-02-09 14:36:20|2312.62|2312.12|2312.75|2312.25|2312.87|2312.37|2312.5|2312|49
1644417390000|2022-02-09 14:36:30|2312.87|2312.37|2312.75|2312.25|2313|2312.5|2312.5|2312|18
1644417400000|2022-02-09 14:36:40|2312.62|2312.12|2312.75|2312.25|2312.75|2312.25|2312.5|2312|19
1644417410000|2022-02-09 14:36:50|2313|2312.5|2313|2312.5|2313|2312.5|2313|2312.5|15
1644417420000|2022-02-09 14:37:00|2312.87|2312.37|2312.75|2312.25|2313|2312.5|2312.5|2312|37
1644417430000|2022-02-09 14:37:10|2312.62|2312.12|2312.75|2312.25|2313|2312.5|2312.5|2312|53
1644417440000|2022-02-09 14:37:20|2312.87|2312.37|2313|2312.5|2313|2312.5|2312.75|2312.25|16
1644417450000|2022-02-09 14:37:30|2312.87|2312.37|2313|2312.5|2313.25|2312.75|2312.75|2312.25|45
1644417460000|2022-02-09 14:37:40|2312.87|2312.37|2312.5|2312|2313|2312.5|2312.5|2312|17
1644417470000|2022-02-09 14:37:50|2312.25|2311.75|2312.5|2312|2312.5|2312|2312|2311.5|28
1644417480000|2022-02-09 14:38:00|2312.62|2312.12|2312.75|2312.25|2312.75|2312.25|2312.62|2312.12|35
1644417490000|2022-02-09 14:38:10|2313|2312.5|2312.75|2312.25|2313|2312.5|2312.75|2312.25|24
1644417500000|2022-02-09 14:38:20|2312.5|2312|2312.62|2312.12|2312.62|2312.12|2312.5|2312|18
1644417510000|2022-02-09 14:38:30|2312.75|2312.25|2312.5|2312|2312.75|2312.25|2312.5|2312|33
1644417520000|2022-02-09 14:38:40|2312.37|2311.87|2312.5|2312|2312.5|2312|2312.25|2311.75|16
1644417530000|2022-02-09 14:38:50|2312.75|2312.25|2312.75|2312.25|2313|2312.5|2312.75|2312.25|61
1644417540000|2022-02-09 14:39:00|2312.87|2312.37|2313.25|2312.75|2313.25|2312.75|2312.87|2312.37|29
1644417550000|2022-02-09 14:39:10|2313.37|2312.87|2313|2312.5|2313.37|2312.87|2313|2312.5|17
1644417560000|2022-02-09 14:39:20|2313.12|2312.62|2312.75|2312.25|2313.12|2312.62|2312.62|2312.12|43
1644417570000|2022-02-09 14:39:30|2312.87|2312.37|2313|2312.5|2313.25|2312.75|2312.75|2312.25|39
1644417580000|2022-02-09 14:39:40|2313.12|2312.62|2313.25|2312.75|2313.25|2312.75|2313|2312.5|8
1644417590000|2022-02-09 14:39:50|2313.12|2312.62|2313|2312.5|2313.25|2312.75|2312.75|2312.25|20
1644417600000|2022-02-09 14:40:00|2313.12|2312.62|2313|2312.5|2313.12|2312.62|2312.75|2312.25|33
1644417610000|2022-02-09 14:40:10|2313.25|2312.75|2313|2312.5|2313.25|2312.75|2313|2312.5|40
1644417620000|2022-02-09 14:40:20|2312.87|2312.37|2313|2312.5|2313|2312.5|2312.75|2312.25|9
1644417630000|2022-02-09 14:40:30|2313.12|2312.62|2313|2312.5|2313.12|2312.62|2312.75|2312.25|55
1644417640000|2022-02-09 14:40:40|2313.25|2312.75|2313.25|2312.75|2313.25|2312.75|2313.25|2312.75|13
1644417650000|2022-02-09 14:40:50|2313.12|2312.62|2313|2312.5|2313.25|2312.75|2313|2312.5|107
1644417660000|2022-02-09 14:41:00|2312.87|2312.37|2313|2312.5|2313|2312.5|2312.5|2312|45
1644417670000|2022-02-09 14:41:10|2312.87|2312.37|2312.75|2312.25|2312.87|2312.37|2312.75|2312.25|42
1644417680000|2022-02-09 14:41:20|2312.5|2312|2312.75|2312.25|2312.75|2312.25|2312.37|2311.87|18
1644417690000|2022-02-09 14:41:30|2312.87|2312.37|2312.87|2312.37|2313|2312.5|2312.75|2312.25|35
1644417700000|2022-02-09 14:41:40|2312.75|2312.25|2313|2312.5|2313|2312.5|2312.75|2312.25|21
1644417710000|2022-02-09 14:41:50|2312.87|2312.37|2313|2312.5|2313|2312.5|2312.87|2312.37|8
1644417720000|2022-02-09 14:42:00|2313.12|2312.62|2313.5|2313|2313.62|2313.12|2313|2312.5|57
1644417730000|2022-02-09 14:42:10|2313.62|2313.12|2313.5|2313|2313.75|2313.25|2313.5|2313|44
1644417740000|2022-02-09 14:42:20|2313.62|2313.12|2313.62|2313.12|2313.75|2313.25|2313.5|2313|25
1644417750000|2022-02-09 14:42:30|2313.5|2313|2313.87|2313.37|2314|2313.5|2313.5|2313|36
1644417760000|2022-02-09 14:42:40|2314|2313.5|2314.25|2313.75|2314.37|2313.87|2314|2313.5|53
1644417780000|2022-02-09 14:43:00|2314.12|2313.62|2314.25|2313.75|2314.25|2313.75|2314|2313.5|78
1644417790000|2022-02-09 14:43:10|2314.12|2313.62|2314|2313.5|2314.12|2313.62|2313.75|2313.25|67
1644417800000|2022-02-09 14:43:20|2313.75|2313.25|2313.75|2313.25|2313.75|2313.25|2313.75|2313.25|8
1644417810000|2022-02-09 14:43:30|2313.87|2313.37|2313.87|2313.37|2314|2313.5|2313.87|2313.37|68
1644417820000|2022-02-09 14:43:40|2313.75|2313.25|2313.75|2313.25|2313.75|2313.25|2313.62|2313.12|19
1644417830000|2022-02-09 14:43:50|2313.62|2313.12|2313.5|2313|2313.75|2313.25|2313.5|2313|16
1644417840000|2022-02-09 14:44:00|2313.62|2313.12|2313.75|2313.25|2313.75|2313.25|2313.5|2313|40
1644417850000|2022-02-09 14:44:10|2314|2313.5|2314.25|2313.75|2314.25|2313.75|2314|2313.5|29
1644417860000|2022-02-09 14:44:20|||||||||2
1644417870000|2022-02-09 14:44:30|2314.37|2313.87|2314.37|2313.87|2314.37|2313.87|2314.37|2313.87|34
1644417880000|2022-02-09 14:44:40|2314.5|2314|2315|2314.5|2315.25|2314.75|2314.5|2314|103
1644417890000|2022-02-09 14:44:50|2315.25|2314.75|2315.25|2314.75|2315.25|2314.75|2315.25|2314.75|7
1644417900000|2022-02-09 14:45:00|2315.5|2315|2315.25|2314.75|2315.75|2315.25|2315.25|2314.75|117
1644417910000|2022-02-09 14:45:10|2315.37|2314.87|2315.5|2315|2315.5|2315|2315.37|2314.87|86
1644417920000|2022-02-09 14:45:20|2315.62|2315.12|2315.5|2315|2315.75|2315.25|2315.5|2315|26
1644417930000|2022-02-09 14:45:30|2315.62|2315.12|2315.75|2315.25|2315.75|2315.25|2315.5|2315|29
1644417940000|2022-02-09 14:45:40|2315.62|2315.12|2315|2314.5|2315.62|2315.12|2314.75|2314.25|138
1644417950000|2022-02-09 14:45:50|2315.12|2314.62|2315|2314.5|2315.25|2314.75|2315|2314.5|9
1644417960000|2022-02-09 14:46:00|2315.12|2314.62|2314.87|2314.37|2315.25|2314.75|2314.75|2314.25|52
1644417970000|2022-02-09 14:46:10|2314.75|2314.25|2315|2314.5|2315|2314.5|2314.75|2314.25|29
1644417980000|2022-02-09 14:46:20|2314.87|2314.37|2315|2314.5|2315|2314.5|2314.75|2314.25|9
1644417990000|2022-02-09 14:46:30|2314.87|2314.37|2315|2314.5|2315.25|2314.75|2314.75|2314.25|39
1644418000000|2022-02-09 14:46:40|2315.12|2314.62|2315|2314.5|2315.25|2314.75|2315|2314.5|12
1644418010000|2022-02-09 14:46:50|2315.12|2314.62|2314.75|2314.25|2315.25|2314.75|2314.75|2314.25|42
1644418020000|2022-02-09 14:47:00|2314.62|2314.12|2314.25|2313.75|2314.75|2314.25|2314.25|2313.75|10
1644418030000|2022-02-09 14:47:10|2314.12|2313.62|2313.75|2313.25|2314.12|2313.62|2313.75|2313.25|32
1644418040000|2022-02-09 14:47:20|2314|2313.5|2314|2313.5|2314|2313.5|2313.75|2313.25|37
1644418050000|2022-02-09 14:47:30|2313.87|2313.37|2314.25|2313.75|2314.5|2314|2313.87|2313.37|45
1644418060000|2022-02-09 14:47:40|2314.37|2313.87|2314.5|2314|2314.5|2314|2314.25|2313.75|15
1644418070000|2022-02-09 14:47:50|2314.25|2313.75|2314.25|2313.75|2314.25|2313.75|2314.25|2313.75|9
1644418080000|2022-02-09 14:48:00|2314.37|2313.87|2313.75|2313.25|2314.37|2313.87|2313.75|2313.25|44
1644418090000|2022-02-09 14:48:10|2313.62|2313.12|2313.25|2312.75|2313.62|2313.12|2313.25|2312.75|6
1644418100000|2022-02-09 14:48:20|2313.37|2312.87|2313.25|2312.75|2313.5|2313|2313.25|2312.75|32
1644418110000|2022-02-09 14:48:30|2313.37|2312.87|2313.5|2313|2313.75|2313.25|2313.37|2312.87|21
1644418120000|2022-02-09 14:48:40|2313.37|2312.87|2313.5|2313|2313.75|2313.25|2313.37|2312.87|7
1644418130000|2022-02-09 14:48:50|2313.62|2313.12|2313.75|2313.25|2314|2313.5|2313.5|2313|9
1644418140000|2022-02-09 14:49:00|2313.5|2313|2313.62|2313.12|2313.75|2313.25|2313.5|2313|18
1644418150000|2022-02-09 14:49:10|2313.75|2313.25|2313.75|2313.25|2313.75|2313.25|2313.5|2313|13
1644418160000|2022-02-09 14:49:20|2313.87|2313.37|2313.5|2313|2313.87|2313.37|2313.5|2313|38
1644418170000|2022-02-09 14:49:30|2313.62|2313.12|2313.5|2313|2313.75|2313.25|2313.5|2313|73
1644418180000|2022-02-09 14:49:40|2313.37|2312.87|2313|2312.5|2313.37|2312.87|2313|2312.5|41
1644418190000|2022-02-09 14:49:50|2312.87|2312.37|2312.5|2312|2313|2312.5|2312.5|2312|70
1644418200000|2022-02-09 14:50:00|2312.37|2311.87|2312.75|2312.25|2312.75|2312.25|2312.25|2311.75|98
1644418210000|2022-02-09 14:50:10|2312.5|2312|2313|2312.5|2313|2312.5|2312.5|2312|55
1644418220000|2022-02-09 14:50:20|2312.87|2312.37|2312.62|2312.12|2313|2312.5|2312.5|2312|7
1644418230000|2022-02-09 14:50:30|2312.75|2312.25|2312.62|2312.12|2312.75|2312.25|2312.5|2312|2
1644418240000|2022-02-09 14:50:40|2312.5|2312|2312.5|2312|2312.75|2312.25|2312.5|2312|7
1644418250000|2022-02-09 14:50:50|2312.62|2312.12|2312.5|2312|2312.62|2312.12|2312.5|2312|26
1644418260000|2022-02-09 14:51:00|2312.75|2312.25|2312|2311.5|2312.75|2312.25|2312|2311.5|20
1644418270000|2022-02-09 14:51:10|2311.75|2311.25|2311.75|2311.25|2312|2311.5|2311.75|2311.25|59
1644418280000|2022-02-09 14:51:20|2311.87|2311.37|2312.25|2311.75|2312.25|2311.75|2311.75|2311.25|53
1644418290000|2022-02-09 14:51:30|2312.12|2311.62|2312|2311.5|2312.25|2311.75|2312|2311.5|37
1644418300000|2022-02-09 14:51:40|2312.12|2311.62|2312.25|2311.75|2312.25|2311.75|2312.12|2311.62|4
1644418310000|2022-02-09 14:51:50|2312.12|2311.62|2312|2311.5|2312.25|2311.75|2312|2311.5|25
1644418320000|2022-02-09 14:52:00|2312.12|2311.62|2311.75|2311.25|2312.5|2312|2311.75|2311.25|64
1644418330000|2022-02-09 14:52:10|2311.5|2311|2311.25|2310.75|2311.62|2311.12|2311.12|2310.62|126
1644418340000|2022-02-09 14:52:20|2311.12|2310.62|2311|2310.5|2311.25|2310.75|2310.75|2310.25|65
1644418350000|2022-02-09 14:52:30|||||||||2
1644418360000|2022-02-09 14:52:40|2310.87|2310.37|2310.75|2310.25|2310.87|2310.37|2310.5|2310|48
1644418370000|2022-02-09 14:52:50|2310.5|2310|2311|2310.5|2311|2310.5|2310.5|2310|41
1644418380000|2022-02-09 14:53:00|2311.12|2310.62|2311.5|2311|2311.5|2311|2311.12|2310.62|87
1644418390000|2022-02-09 14:53:10|2311.37|2310.87|2311.25|2310.75|2311.37|2310.87|2311.25|2310.75|11
1644418400000|2022-02-09 14:53:20|2311.37|2310.87|2311.5|2311|2311.5|2311|2311.25|2310.75|21
1644418410000|2022-02-09 14:53:30|||||||||3
1644418420000|2022-02-09 14:53:40|2311.62|2311.12|2312|2311.5|2312|2311.5|2311.62|2311.12|63
1644418430000|2022-02-09 14:53:50|2312.25|2311.75|2312.62|2312.12|2312.62|2312.12|2312.12|2311.62|36
1644418440000|2022-02-09 14:54:00|2312.75|2312.25|2313.5|2313|2313.5|2313|2312.75|2312.25|103
1644418450000|2022-02-09 14:54:10|2313.62|2313.12|2313.75|2313.25|2313.75|2313.25|2313.5|2313|42
1644418460000|2022-02-09 14:54:20|2313.62|2313.12|2313.5|2313|2313.62|2313.12|2313.25|2312.75|90
1644418470000|2022-02-09 14:54:30|2313.37|2312.87|2314.25|2313.75|2314.25|2313.75|2313.37|2312.87|107
1644418480000|2022-02-09 14:54:40|2314.37|2313.87|2314.25|2313.75|2314.5|2314|2314.25|2313.75|35
1644418490000|2022-02-09 14:54:50|2314|2313.5|2314.25|2313.75|2314.25|2313.75|2314|2313.5|31
1644418500000|2022-02-09 14:55:00|2314.5|2314|2314|2313.5|2314.5|2314|2313.75|2313.25|38
1644418510000|2022-02-09 14:55:10|2314.25|2313.75|2314.25|2313.75|2314.5|2314|2314|2313.5|83
1644418520000|2022-02-09 14:55:20|2314.5|2314|2314.5|2314|2314.5|2314|2314.5|2314|51
1644418530000|2022-02-09 14:55:30|2314.37|2313.87|2314.62|2314.12|2314.75|2314.25|2314.25|2313.75|43
1644418540000|2022-02-09 14:55:40|2314.75|2314.25|2314.25|2313.75|2314.75|2314.25|2314.25|2313.75|27
1644418550000|2022-02-09 14:55:50|2314.37|2313.87|2314.37|2313.87|2314.5|2314|2314.12|2313.62|18
1644418560000|2022-02-09 14:56:00|2314.5|2314|2314.25|2313.75|2314.5|2314|2314|2313.5|24
1644418570000|2022-02-09 14:56:10|2314.37|2313.87|2314.5|2314|2314.5|2314|2314.25|2313.75|18
1644418580000|2022-02-09 14:56:20|2314.75|2314.25|2314.5|2314|2314.75|2314.25|2314.5|2314|26
1644418590000|2022-02-09 14:56:30|2314.37|2313.87|2313.75|2313.25|2314.37|2313.87|2313.5|2313|19
1644418600000|2022-02-09 14:56:40|2314|2313.5|2313.75|2313.25|2314|2313.5|2313.75|2313.25|22
1644418610000|2022-02-09 14:56:50|2313.87|2313.37|2313|2312.5|2313.87|2313.37|2313|2312.5|43
1644418620000|2022-02-09 14:57:00|2313.12|2312.62|2313|2312.5|2313.25|2312.75|2312.5|2312|37
1644418630000|2022-02-09 14:57:10|2312.87|2312.37|2313|2312.5|2313|2312.5|2312.62|2312.12|15
1644418640000|2022-02-09 14:57:20|2312.87|2312.37|2312.87|2312.37|2313|2312.5|2312.75|2312.25|36
1644418650000|2022-02-09 14:57:30|2313|2312.5|2312.87|2312.37|2313|2312.5|2312.5|2312|29
1644418660000|2022-02-09 14:57:40|2312.75|2312.25|2312.75|2312.25|2313|2312.5|2312.75|2312.25|9
1644418670000|2022-02-09 14:57:50|2312.62|2312.12|2312.5|2312|2313|2312.5|2312.5|2312|55
1644418680000|2022-02-09 14:58:00|2312.62|2312.12|2313.25|2312.75|2313.25|2312.75|2312.25|2311.75|114
1644418690000|2022-02-09 14:58:10|2313.12|2312.62|2313.5|2313|2313.5|2313|2313.12|2312.62|19
1644418700000|2022-02-09 14:58:20|2313.25|2312.75|2313.5|2313|2313.5|2313|2313.25|2312.75|20
1644418710000|2022-02-09 14:58:30|2313.62|2313.12|2314|2313.5|2314.12|2313.62|2313.5|2313|24
1644418720000|2022-02-09 14:58:40|2313.87|2313.37|2313.75|2313.25|2314|2313.5|2313.75|2313.25|26
1644418730000|2022-02-09 14:58:50|2313.5|2313|2313.5|2313|2313.62|2313.12|2313.5|2313|40
1644418740000|2022-02-09 14:59:00|2313.62|2313.12|2314.25|2313.75|2314.25|2313.75|2313.5|2313|16
1644418750000|2022-02-09 14:59:10|||||||||1
1644418760000|2022-02-09 14:59:20|2314.37|2313.87|2314.37|2313.87|2314.5|2314|2314.25|2313.75|49
1644418770000|2022-02-09 14:59:30|2314.75|2314.25|2314.5|2314|2314.75|2314.25|2314.5|2314|33
1644418780000|2022-02-09 14:59:40|2314.62|2314.12|2314.75|2314.25|2314.75|2314.25|2314.5|2314|44
1644418790000|2022-02-09 14:59:50|2314.5|2314|2314.5|2314|2314.75|2314.25|2314.5|2314|158
1644418800000|2022-02-09 15:00:00|2314.75|2314.25|2314.75|2314.25|2315|2314.5|2314.5|2314|140
1644418810000|2022-02-09 15:00:10|2315|2314.5|2314.25|2313.75|2315|2314.5|2314.25|2313.75|88
1644418820000|2022-02-09 15:00:20|2314|2313.5|2313.75|2313.25|2314.12|2313.62|2313.75|2313.25|27
1644418830000|2022-02-09 15:00:30|2313.5|2313|2314|2313.5|2314|2313.5|2313.5|2313|47
1644418840000|2022-02-09 15:00:40|2313.87|2313.37|2313.75|2313.25|2314|2313.5|2313.75|2313.25|43
1644418850000|2022-02-09 15:00:50|2314|2313.5|2314|2313.5|2314.25|2313.75|2314|2313.5|21
1644418860000|2022-02-09 15:01:00|2314.12|2313.62|2313.75|2313.25|2314.12|2313.62|2313.75|2313.25|16
1644418870000|2022-02-09 15:01:10|2313.87|2313.37|2314|2313.5|2314|2313.5|2313.75|2313.25|20
1644418880000|2022-02-09 15:01:20|2314.12|2313.62|2313.5|2313|2314.25|2313.75|2313.25|2312.75|57
1644418890000|2022-02-09 15:01:30|2313.37|2312.87|2313.5|2313|2313.62|2313.12|2313.37|2312.87|12
1644418900000|2022-02-09 15:01:40|2313.37|2312.87|2313.75|2313.25|2313.75|2313.25|2313.37|2312.87|4
1644418910000|2022-02-09 15:01:50|2313.62|2313.12|2313|2312.5|2313.62|2313.12|2313|2312.5|51
1644418920000|2022-02-09 15:02:00|2313.12|2312.62|2313.25|2312.75|2313.5|2313|2313.12|2312.62|18
1644418930000|2022-02-09 15:02:10|2313.37|2312.87|2313.5|2313|2313.75|2313.25|2313.25|2312.75|13
1644418940000|2022-02-09 15:02:20|2313.62|2313.12|2313.75|2313.25|2313.75|2313.25|2313.5|2313|2
1644418950000|2022-02-09 15:02:30|2314|2313.5|2314.12|2313.62|2314.25|2313.75|2314|2313.5|38
1644418960000|2022-02-09 15:02:40|2314.25|2313.75|2314|2313.5|2314.25|2313.75|2314|2313.5|2
1644418970000|2022-02-09 15:02:50|2314.12|2313.62|2314.25|2313.75|2314.25|2313.75|2314.12|2313.62|22
1644418980000|2022-02-09 15:03:00|2314.12|2313.62|2313.75|2313.25|2314.12|2313.62|2313.75|2313.25|24
1644418990000|2022-02-09 15:03:10|2313.62|2313.12|2313.5|2313|2313.62|2313.12|2313.5|2313|23
1644419000000|2022-02-09 15:03:20|2313.37|2312.87|2313.5|2313|2313.5|2313|2313.25|2312.75|45
1644419010000|2022-02-09 15:03:30|2313.62|2313.12|2313.5|2313|2313.75|2313.25|2313.5|2313|24
1644419020000|2022-02-09 15:03:40|2313.62|2313.12|2313.5|2313|2313.75|2313.25|2313.5|2313|36
1644419030000|2022-02-09 15:03:50|2313.37|2312.87|2313.37|2312.87|2313.5|2313|2313.25|2312.75|38
1644419040000|2022-02-09 15:04:00|2313.25|2312.75|2313.5|2313|2313.5|2313|2313.25|2312.75|32
1644419050000|2022-02-09 15:04:10|2313.75|2313.25|2313.5|2313|2313.75|2313.25|2313.5|2313|13
1644419060000|2022-02-09 15:04:20|2313.62|2313.12|2313.5|2313|2313.75|2313.25|2313.5|2313|22
1644419070000|2022-02-09 15:04:30|2313.62|2313.12|2314.25|2313.75|2314.25|2313.75|2313.5|2313|19
1644419080000|2022-02-09 15:04:40|2314.37|2313.87|2314.5|2314|2314.5|2314|2314.37|2313.87|17
1644419090000|2022-02-09 15:04:50|2314.25|2313.75|2314.25|2313.75|2314.25|2313.75|2314.25|2313.75|9
1644419100000|2022-02-09 15:05:00|2314.37|2313.87|2314|2313.5|2314.37|2313.87|2314|2313.5|44
1644419110000|2022-02-09 15:05:10|2313.75|2313.25|2313.75|2313.25|2313.75|2313.25|2313.5|2313|14
1644419120000|2022-02-09 15:05:20|2313.5|2313|2313.75|2313.25|2313.75|2313.25|2313.5|2313|22
1644419130000|2022-02-09 15:05:30|2313.87|2313.37|2314|2313.5|2314|2313.5|2313.75|2313.25|9
1644419140000|2022-02-09 15:05:40|2313.87|2313.37|2313.75|2313.25|2314|2313.5|2313.75|2313.25|19
1644419150000|2022-02-09 15:05:50|2313.87|2313.37|2313.75|2313.25|2313.87|2313.37|2313.62|2313.12|3
1644419160000|2022-02-09 15:06:00|2313.87|2313.37|2313.62|2313.12|2314|2313.5|2313.5|2313|8
1644419170000|2022-02-09 15:06:10|2313.5|2313|2313.75|2313.25|2313.75|2313.25|2313.25|2312.75|15
1644419180000|2022-02-09 15:06:20|2313.62|2313.12|2313.75|2313.25|2313.75|2313.25|2313.5|2313|19
1644419190000|2022-02-09 15:06:30|2313.5|2313|2313.5|2313|2313.5|2313|2313.37|2312.87|17
1644419200000|2022-02-09 15:06:40|2313.62|2313.12|2314|2313.5|2314|2313.5|2313.62|2313.12|27
1644419210000|2022-02-09 15:06:50|2314.25|2313.75|2314.25|2313.75|2314.5|2314|2314.25|2313.75|90
1644419220000|2022-02-09 15:07:00|2314.12|2313.62|2314.25|2313.75|2314.37|2313.87|2314.12|2313.62|23
1644419230000|2022-02-09 15:07:10|2314.12|2313.62|2314.37|2313.87|2314.37|2313.87|2314|2313.5|25
1644419240000|2022-02-09 15:07:20|2314.5|2314|2314.62|2314.12|2314.75|2314.25|2314.5|2314|13
1644419250000|2022-02-09 15:07:30|2314.75|2314.25|2314.75|2314.25|2314.75|2314.25|2314.62|2314.12|2
1644419260000|2022-02-09 15:07:40|2314.5|2314|2314.5|2314|2314.5|2314|2314.37|2313.87|7
1644419270000|2022-02-09 15:07:50|2314.37|2313.87|2314.75|2314.25|2314.75|2314.25|2314.37|2313.87|14
1644419280000|2022-02-09 15:08:00|2314.62|2314.12|2314.5|2314|2314.62|2314.12|2314.5|2314|9
1644419290000|2022-02-09 15:08:10|2314.62|2314.12|2314.75|2314.25|2314.75|2314.25|2314.62|2314.12|3
1644419300000|2022-02-09 15:08:20|2315|2314.5|2314.75|2314.25|2315|2314.5|2314.75|2314.25|12
1644419310000|2022-02-09 15:08:30|2314.87|2314.37|2314.75|2314.25|2315|2314.5|2314.75|2314.25|11
1644419320000|2022-02-09 15:08:40|2314.87|2314.37|2315|2314.5|2315.25|2314.75|2314.75|2314.25|31
1644419330000|2022-02-09 15:08:50|2315.12|2314.62|2315.25|2314.75|2315.25|2314.75|2315.12|2314.62|12
1644419340000|2022-02-09 15:09:00|2315.12|2314.62|2315|2314.5|2315.25|2314.75|2315|2314.5|21
1644419350000|2022-02-09 15:09:10|2314.87|2314.37|2314.75|2314.25|2314.87|2314.37|2314.75|2314.25|4
1644419360000|2022-02-09 15:09:20|2314.87|2314.37|2315|2314.5|2315|2314.5|2314.87|2314.37|7
1644419370000|2022-02-09 15:09:30|2314.87|2314.37|2314.75|2314.25|2314.87|2314.37|2314.75|2314.25|61
1644419380000|2022-02-09 15:09:40|2314.5|2314|2314.75|2314.25|2314.75|2314.25|2314.5|2314|35
1644419390000|2022-02-09 15:09:50|2314.62|2314.12|2314.75|2314.25|2314.75|2314.25|2314.5|2314|22
1644419400000|2022-02-09 15:10:00|2314.83|2314.33|2315.33|2314.83|2315.33|2314.83|2314.83|2314.33|28
1644419410000|2022-02-09 15:10:10|2315.2|2314.7|2315.2|2314.7|2315.33|2314.83|2315.2|2314.7|20
1644419420000|2022-02-09 15:10:20|2315.33|2314.83|2315.08|2314.58|2315.33|2314.83|2314.95|2314.45|4
1644419430000|2022-02-09 15:10:30|2314.95|2314.45|2314.83|2314.33|2314.95|2314.45|2314.83|2314.33|6
1644419440000|2022-02-09 15:10:40|2314.58|2314.08|2314.33|2313.83|2314.58|2314.08|2314.2|2313.7|40
1644419450000|2022-02-09 15:10:50|2314.2|2313.7|2314.33|2313.83|2314.45|2313.95|2314.08|2313.58|22
1644419460000|2022-02-09 15:11:00|||||||||7
1644419470000|2022-02-09 15:11:10|2314.45|2313.95|2315.08|2314.58|2315.33|2314.83|2314.45|2313.95|89
1644419480000|2022-02-09 15:11:20|2315.2|2314.7|2315.58|2315.08|2315.83|2315.33|2315.2|2314.7|78
1644419490000|2022-02-09 15:11:30|2315.7|2315.2|2315.83|2315.33|2316.08|2315.58|2315.7|2315.2|59
1644419500000|2022-02-09 15:11:40|2315.7|2315.2|2315.83|2315.33|2315.95|2315.45|2315.7|2315.2|16
1644419510000|2022-02-09 15:11:50|2315.58|2315.08|2315.83|2315.33|2315.83|2315.33|2315.33|2314.83|38
1644419520000|2022-02-09 15:12:00|2315.58|2315.08|2315.58|2315.08|2315.58|2315.08|2315.33|2314.83|12
1644419530000|2022-02-09 15:12:10|2315.83|2315.33|2315.58|2315.08|2315.83|2315.33|2315.45|2314.95|13
1644419540000|2022-02-09 15:12:20|2315.45|2314.95|2315.58|2315.08|2315.58|2315.08|2315.33|2314.83|24
1644419550000|2022-02-09 15:12:30|2315.7|2315.2|2315.83|2315.33|2315.83|2315.33|2315.58|2315.08|21
1644419560000|2022-02-09 15:12:40|2315.7|2315.2|2315.58|2315.08|2315.7|2315.2|2315.58|2315.08|4
1644419570000|2022-02-09 15:12:50|2315.33|2314.83|2315.33|2314.83|2315.33|2314.83|2315.08|2314.58|95
1644419580000|2022-02-09 15:13:00|2315.2|2314.7|2314.58|2314.08|2315.2|2314.7|2314.33|2313.83|57
1644419590000|2022-02-09 15:13:10|2314.33|2313.83|2313.83|2313.33|2314.58|2314.08|2313.83|2313.33|19
1644419600000|2022-02-09 15:13:20|2313.95|2313.45|2314.45|2313.95|2314.45|2313.95|2313.95|2313.45|33
1644419610000|2022-02-09 15:13:30|2314.58|2314.08|2314.58|2314.08|2314.95|2314.45|2314.58|2314.08|45
1644419620000|2022-02-09 15:13:40|2314.7|2314.2|2314.58|2314.08|2314.83|2314.33|2314.33|2313.83|46
1644419630000|2022-02-09 15:13:50|2314.7|2314.2|2314.7|2314.2|2314.83|2314.33|2314.58|2314.08|17
1644419640000|2022-02-09 15:14:00|2314.83|2314.33|2314.83|2314.33|2315.08|2314.58|2314.7|2314.2|19
1644419650000|2022-02-09 15:14:10|2314.58|2314.08|2314.7|2314.2|2314.83|2314.33|2314.45|2313.95|36
1644419660000|2022-02-09 15:14:20|2314.83|2314.33|2314.83|2314.33|2314.83|2314.33|2314.58|2314.08|3
1644419670000|2022-02-09 15:14:30|2315.08|2314.58|2315.08|2314.58|2315.08|2314.58|2314.83|2314.33|32
1644419680000|2022-02-09 15:14:40|2314.95|2314.45|2314.58|2314.08|2314.95|2314.45|2314.58|2314.08|31
1644419690000|2022-02-09 15:14:50|2314.45|2313.95|2314.58|2314.08|2314.58|2314.08|2314.33|2313.83|5
1644419700000|2022-02-09 15:15:00|2314.83|2314.33|2314.58|2314.08|2315.08|2314.58|2314.58|2314.08|50
1644419710000|2022-02-09 15:15:10|2314.45|2313.95|2314.58|2314.08|2314.58|2314.08|2314.33|2313.83|18
1644419720000|2022-02-09 15:15:20|2314.45|2313.95|2314.33|2313.83|2314.45|2313.95|2314.33|2313.83|17
1644419730000|2022-02-09 15:15:30|2314.45|2313.95|2314.58|2314.08|2314.58|2314.08|2314.33|2313.83|45
1644419740000|2022-02-09 15:15:40|2314.83|2314.33|2314.83|2314.33|2314.83|2314.33|2314.83|2314.33|14
1644419750000|2022-02-09 15:15:50|2314.95|2314.45|2315.08|2314.58|2315.08|2314.58|2314.83|2314.33|40
1644419760000|2022-02-09 15:16:00|2314.95|2314.45|2315.33|2314.83|2315.33|2314.83|2314.83|2314.33|13
1644419770000|2022-02-09 15:16:10|2315.45|2314.95|2315.58|2315.08|2315.58|2315.08|2315.33|2314.83|2
1644419780000|2022-02-09 15:16:20|2315.7|2315.2|2315.83|2315.33|2315.83|2315.33|2315.58|2315.08|3
1644419790000|2022-02-09 15:16:30|2315.58|2315.08|2315.33|2314.83|2315.58|2315.08|2315.33|2314.83|19
1644419800000|2022-02-09 15:16:40|2315.45|2314.95|2315.58|2315.08|2315.58|2315.08|2315.33|2314.83|15
1644419810000|2022-02-09 15:16:50|2315.7|2315.2|2315.58|2315.08|2315.7|2315.2|2315.58|2315.08|4
1644419820000|2022-02-09 15:17:00|2315.83|2315.33|2316.08|2315.58|2316.08|2315.58|2315.83|2315.33|38
1644419830000|2022-02-09 15:17:10|2315.95|2315.45|2315.83|2315.33|2316.08|2315.58|2315.83|2315.33|14
1644419840000|2022-02-09 15:17:20|2315.7|2315.2|2315.33|2314.83|2315.83|2315.33|2315.33|2314.83|37
1644419850000|2022-02-09 15:17:30|2315.45|2314.95|2315.33|2314.83|2315.58|2315.08|2315.33|2314.83|9
1644419860000|2022-02-09 15:17:40|2315.45|2314.95|2315.58|2315.08|2315.83|2315.33|2315.45|2314.95|12
1644419870000|2022-02-09 15:17:50|2315.7|2315.2|2316.08|2315.58|2316.08|2315.58|2315.7|2315.2|21
1644419880000|2022-02-09 15:18:00|2315.95|2315.45|2316.08|2315.58|2316.08|2315.58|2315.83|2315.33|12
1644419890000|2022-02-09 15:18:10|2316.2|2315.7|2316.33|2315.83|2316.33|2315.83|2316.08|2315.58|19
1644419900000|2022-02-09 15:18:20|2316.58|2316.08|2316.33|2315.83|2316.58|2316.08|2316.33|2315.83|19
1644419910000|2022-02-09 15:18:30|2316.08|2315.58|2315.83|2315.33|2316.08|2315.58|2315.83|2315.33|18
1644419920000|2022-02-09 15:18:40|2315.95|2315.45|2315.83|2315.33|2315.95|2315.45|2315.83|2315.33|2
1644419930000|2022-02-09 15:18:50|2315.7|2315.2|2316.2|2315.7|2316.33|2315.83|2315.7|2315.2|97
1644419940000|2022-02-09 15:19:00|2316.33|2315.83|2316.08|2315.58|2316.33|2315.83|2315.95|2315.45|17
1644419950000|2022-02-09 15:19:10|2315.95|2315.45|2315.83|2315.33|2316.08|2315.58|2315.83|2315.33|12
1644419960000|2022-02-09 15:19:20|2315.7|2315.2|2316.08|2315.58|2316.08|2315.58|2315.58|2315.08|44
1644419970000|2022-02-09 15:19:30|2315.95|2315.45|2315.58|2315.08|2315.95|2315.45|2315.58|2315.08|42
1644419980000|2022-02-09 15:19:40|2315.33|2314.83|2315.83|2315.33|2315.83|2315.33|2315.33|2314.83|24
1644419990000|2022-02-09 15:19:50|2315.7|2315.2|2315.33|2314.83|2315.7|2315.2|2315.33|2314.83|103
1644420000000|2022-02-09 15:20:00|2315.2|2314.7|2315.08|2314.58|2315.33|2314.83|2315.08|2314.58|29
1644420010000|2022-02-09 15:20:10|2315.2|2314.7|2315.2|2314.7|2315.33|2314.83|2315.2|2314.7|16
1644420020000|2022-02-09 15:20:20|2315.33|2314.83|2314.83|2314.33|2315.33|2314.83|2314.83|2314.33|33
1644420030000|2022-02-09 15:20:30|2315.08|2314.58|2315.08|2314.58|2315.33|2314.83|2314.95|2314.45|67
1644420040000|2022-02-09 15:20:40|2314.95|2314.45|2315.08|2314.58|2315.08|2314.58|2314.95|2314.45|7
1644420050000|2022-02-09 15:20:50|2315.33|2314.83|2315.33|2314.83|2315.33|2314.83|2315.08|2314.58|38
1644420060000|2022-02-09 15:21:00|2315.58|2315.08|2315.58|2315.08|2315.83|2315.33|2315.33|2314.83|28
1644420070000|2022-02-09 15:21:10|2315.7|2315.2|2315.2|2314.7|2315.7|2315.2|2315.2|2314.7|18
1644420080000|2022-02-09 15:21:20|2315.33|2314.83|2315.33|2314.83|2315.33|2314.83|2315.2|2314.7|23
1644420090000|2022-02-09 15:21:30|2315.2|2314.7|2315.45|2314.95|2315.45|2314.95|2315.08|2314.58|22
1644420100000|2022-02-09 15:21:40|2315.33|2314.83|2315.58|2315.08|2315.58|2315.08|2315.33|2314.83|15
1644420110000|2022-02-09 15:21:50|2315.7|2315.2|2315.33|2314.83|2315.83|2315.33|2315.33|2314.83|58
1644420120000|2022-02-09 15:22:00|2315.45|2314.95|2315.83|2315.33|2315.83|2315.33|2315.45|2314.95|28
1644420130000|2022-02-09 15:22:10|2315.58|2315.08|2315.7|2315.2|2315.83|2315.33|2315.58|2315.08|23
1644420140000|2022-02-09 15:22:20|2315.58|2315.08|2315.95|2315.45|2316.33|2315.83|2315.58|2315.08|79
1644420150000|2022-02-09 15:22:30|2316.08|2315.58|2315.95|2315.45|2316.08|2315.58|2315.58|2315.08|15
1644420160000|2022-02-09 15:22:40|2316.08|2315.58|2316.08|2315.58|2316.33|2315.83|2316.08|2315.58|29
1644420170000|2022-02-09 15:22:50|2315.95|2315.45|2315.83|2315.33|2315.95|2315.45|2315.7|2315.2|135
1644420180000|2022-02-09 15:23:00|2315.7|2315.2|2315.83|2315.33|2315.83|2315.33|2315.58|2315.08|36
1644420190000|2022-02-09 15:23:10|2315.58|2315.08|2315.7|2315.2|2315.7|2315.2|2315.58|2315.08|3
1644420200000|2022-02-09 15:23:20|2315.83|2315.33|2315.83|2315.33|2315.83|2315.33|2315.83|2315.33|3
1644420210000|2022-02-09 15:23:30|2316.08|2315.58|2316.58|2316.08|2316.58|2316.08|2316.08|2315.58|53
1644420220000|2022-02-09 15:23:40|2316.7|2316.2|2316.58|2316.08|2316.83|2316.33|2316.58|2316.08|53
1644420230000|2022-02-09 15:23:50|||||||||1
1644420240000|2022-02-09 15:24:00|2316.83|2316.33|2316.58|2316.08|2316.83|2316.33|2316.58|2316.08|40
1644420250000|2022-02-09 15:24:10|2316.7|2316.2|2316.58|2316.08|2316.83|2316.33|2316.33|2315.83|89
1644420260000|2022-02-09 15:24:20|2316.33|2315.83|2316.58|2316.08|2316.58|2316.08|2316.2|2315.7|33
1644420270000|2022-02-09 15:24:30|2316.83|2316.33|2316.83|2316.33|2316.83|2316.33|2316.83|2316.33|42
1644420280000|2022-02-09 15:24:40|2317.08|2316.58|2317.08|2316.58|2317.08|2316.58|2317.08|2316.58|64
1644420290000|2022-02-09 15:24:50|2316.95|2316.45|2315.58|2315.08|2317.08|2316.58|2315.58|2315.08|378
1644420300000|2022-02-09 15:25:00|2315.83|2315.33|2316.45|2315.95|2316.7|2316.2|2315.58|2315.08|287
1644420310000|2022-02-09 15:25:10|2316.58|2316.08|2317.08|2316.58|2317.33|2316.83|2316.45|2315.95|43
1644420320000|2022-02-09 15:25:20|2317.2|2316.7|2317.7|2317.2|2317.7|2317.2|2317.08|2316.58|98
1644420330000|2022-02-09 15:25:30|2317.83|2317.33|2318.08|2317.58|2318.33|2317.83|2317.83|2317.33|181
1644420340000|2022-02-09 15:25:40|2317.95|2317.45|2317.83|2317.33|2317.95|2317.45|2317.45|2316.95|228
1644420350000|2022-02-09 15:25:50|2317.95|2317.45|2317.58|2317.08|2318.08|2317.58|2317.58|2317.08|94
1644420360000|2022-02-09 15:26:00|2317.83|2317.33|2318.7|2318.2|2318.7|2318.2|2317.83|2317.33|52
1644420370000|2022-02-09 15:26:10|2318.83|2318.33|2318.58|2318.08|2319.2|2318.7|2318.58|2318.08|109
1644420380000|2022-02-09 15:26:20|2318.45|2317.95|2318.33|2317.83|2318.58|2318.08|2318.33|2317.83|13
1644420390000|2022-02-09 15:26:30|2318.45|2317.95|2319.08|2318.58|2319.33|2318.83|2318.45|2317.95|47
1644420400000|2022-02-09 15:26:40|2318.95|2318.45|2318.95|2318.45|2319.08|2318.58|2318.83|2318.33|21
1644420410000|2022-02-09 15:26:50|2318.83|2318.33|2318.83|2318.33|2319.08|2318.58|2318.83|2318.33|11
1644420420000|2022-02-09 15:27:00|2318.95|2318.45|2319.08|2318.58|2319.08|2318.58|2318.83|2318.33|24
1644420430000|2022-02-09 15:27:10|2319.33|2318.83|2318.83|2318.33|2319.33|2318.83|2318.83|2318.33|34
1644420440000|2022-02-09 15:27:20|2318.58|2318.08|2318.33|2317.83|2318.58|2318.08|2318.2|2317.7|26
1644420450000|2022-02-09 15:27:30|2318.2|2317.7|2317.95|2317.45|2318.2|2317.7|2317.95|2317.45|45
1644420460000|2022-02-09 15:27:40|2317.83|2317.33|2317.58|2317.08|2318.08|2317.58|2317.58|2317.08|17
1644420470000|2022-02-09 15:27:50|2317.45|2316.95|2317.33|2316.83|2317.58|2317.08|2317.33|2316.83|61
1644420480000|2022-02-09 15:28:00|2317.08|2316.58|2317.58|2317.08|2317.58|2317.08|2317.08|2316.58|64
1644420490000|2022-02-09 15:28:10|2317.33|2316.83|2317.45|2316.95|2317.7|2317.2|2317.33|2316.83|63
1644420500000|2022-02-09 15:28:20|2317.58|2317.08|2317.08|2316.58|2317.58|2317.08|2317.08|2316.58|43
1644420510000|2022-02-09 15:28:30|2316.83|2316.33|2317.08|2316.58|2317.08|2316.58|2316.83|2316.33|81
1644420520000|2022-02-09 15:28:40|2316.95|2316.45|2317.83|2317.33|2317.83|2317.33|2316.83|2316.33|127
1644420530000|2022-02-09 15:28:50|2318.08|2317.58|2318.08|2317.58|2318.08|2317.58|2317.83|2317.33|34
1644420540000|2022-02-09 15:29:00|2317.83|2317.33|2318.2|2317.7|2318.2|2317.7|2317.83|2317.33|25
1644420550000|2022-02-09 15:29:10|2318.08|2317.58|2318.08|2317.58|2318.33|2317.83|2318.08|2317.58|22
1644420560000|2022-02-09 15:29:20|2318.2|2317.7|2318.33|2317.83|2318.33|2317.83|2318.2|2317.7|20
1644420570000|2022-02-09 15:29:30|||||||||5
1644420580000|2022-02-09 15:29:40|2318.45|2317.95|2318.83|2318.33|2318.83|2318.33|2318.33|2317.83|35
1644420590000|2022-02-09 15:29:50|||||||||9
1644420600000|2022-02-09 15:30:00|2318.95|2318.45|2318.83|2318.33|2318.95|2318.45|2318.58|2318.08|49
1644420610000|2022-02-09 15:30:10|2319.08|2318.58|2318.83|2318.33|2319.08|2318.58|2318.83|2318.33|27
1644420620000|2022-02-09 15:30:20|2318.7|2318.2|2318.83|2318.33|2319.33|2318.83|2318.7|2318.2|86
1644420630000|2022-02-09 15:30:30|2318.95|2318.45|2319.33|2318.83|2319.33|2318.83|2318.95|2318.45|13
1644420640000|2022-02-09 15:30:40|2319.58|2319.08|2319.08|2318.58|2319.58|2319.08|2319.08|2318.58|38
1644420650000|2022-02-09 15:30:50|2319.2|2318.7|2319.58|2319.08|2319.58|2319.08|2319.2|2318.7|26
1644420660000|2022-02-09 15:31:00|2319.7|2319.2|2319.83|2319.33|2319.83|2319.33|2319.58|2319.08|28
1644420670000|2022-02-09 15:31:10|2319.95|2319.45|2319.83|2319.33|2320.08|2319.58|2319.83|2319.33|117
1644420680000|2022-02-09 15:31:20|2319.95|2319.45|2319.83|2319.33|2319.95|2319.45|2319.7|2319.2|10
1644420690000|2022-02-09 15:31:30|2319.95|2319.45|2320.33|2319.83|2320.58|2320.08|2319.95|2319.45|78
1644420700000|2022-02-09 15:31:40|2320.45|2319.95|2320.58|2320.08|2320.58|2320.08|2320.45|2319.95|24
1644420710000|2022-02-09 15:31:50|2320.33|2319.83|2320.45|2319.95|2320.58|2320.08|2320.33|2319.83|26
1644420720000|2022-02-09 15:32:00|2320.33|2319.83|2319.83|2319.33|2320.58|2320.08|2319.83|2319.33|17
1644420730000|2022-02-09 15:32:10|2319.95|2319.45|2320.58|2320.08|2320.58|2320.08|2319.95|2319.45|46
1644420740000|2022-02-09 15:32:20|2320.45|2319.95|2320.33|2319.83|2320.58|2320.08|2320.33|2319.83|12
1644420750000|2022-02-09 15:32:30|2320.45|2319.95|2320.45|2319.95|2320.58|2320.08|2320.33|2319.83|23
1644420760000|2022-02-09 15:32:40|2320.33|2319.83|2320.58|2320.08|2320.83|2320.33|2320.33|2319.83|115
1644420770000|2022-02-09 15:32:50|2320.33|2319.83|2320.83|2320.33|2320.83|2320.33|2320.33|2319.83|62
1644420780000|2022-02-09 15:33:00|2320.7|2320.2|2321.2|2320.7|2321.2|2320.7|2320.7|2320.2|88
1644420790000|2022-02-09 15:33:10|2321.08|2320.58|2320.83|2320.33|2321.33|2320.83|2320.83|2320.33|44
1644420800000|2022-02-09 15:33:20|2320.58|2320.08|2320.58|2320.08|2320.58|2320.08|2320.58|2320.08|69
1644420810000|2022-02-09 15:33:30|2320.7|2320.2|2321.08|2320.58|2321.08|2320.58|2320.7|2320.2|11
1644420820000|2022-02-09 15:33:40|2320.95|2320.45|2320.33|2319.83|2320.95|2320.45|2320.33|2319.83|31
1644420830000|2022-02-09 15:33:50|2320.45|2319.95|2320.58|2320.08|2320.58|2320.08|2320.45|2319.95|27
1644420840000|2022-02-09 15:34:00|2320.33|2319.83|2320.08|2319.58|2320.33|2319.83|2320.08|2319.58|67
1644420850000|2022-02-09 15:34:10|2320.2|2319.7|2320.33|2319.83|2320.45|2319.95|2320.08|2319.58|32
1644420860000|2022-02-09 15:34:20|2320.2|2319.7|2320.33|2319.83|2320.33|2319.83|2320.08|2319.58|34
1644420870000|2022-02-09 15:34:30|2320.2|2319.7|2320.08|2319.58|2320.33|2319.83|2320.08|2319.58|21
1644420880000|2022-02-09 15:34:40|2319.83|2319.33|2319.83|2319.33|2319.95|2319.45|2319.7|2319.2|16
1644420890000|2022-02-09 15:34:50|2319.95|2319.45|2319.45|2318.95|2320.08|2319.58|2319.45|2318.95|20
1644420900000|2022-02-09 15:35:00|2319.58|2319.08|2319.83|2319.33|2319.83|2319.33|2319.58|2319.08|15
1644420910000|2022-02-09 15:35:10|2319.95|2319.45|2319.83|2319.33|2320.08|2319.58|2319.83|2319.33|74
1644420920000|2022-02-09 15:35:20|2319.7|2319.2|2319.83|2319.33|2319.83|2319.33|2319.58|2319.08|31
1644420930000|2022-02-09 15:35:30|2319.95|2319.45|2320.08|2319.58|2320.08|2319.58|2319.95|2319.45|20
1644420940000|2022-02-09 15:35:40|2319.95|2319.45|2319.83|2319.33|2320.08|2319.58|2319.83|2319.33|9
1644420950000|2022-02-09 15:35:50|2320.08|2319.58|2320.08|2319.58|2320.08|2319.58|2320.08|2319.58|24
1644420960000|2022-02-09 15:36:00|2319.95|2319.45|2320.08|2319.58|2320.08|2319.58|2319.83|2319.33|28
1644420970000|2022-02-09 15:36:10|2319.95|2319.45|2319.58|2319.08|2319.95|2319.45|2319.58|2319.08|24
1644420990000|2022-02-09 15:36:30|2319.45|2318.95|2319.33|2318.83|2319.58|2319.08|2319.33|2318.83|26
1644421000000|2022-02-09 15:36:40|2319.45|2318.95|2319.08|2318.58|2319.45|2318.95|2318.95|2318.45|61
1644421010000|2022-02-09 15:36:50|2319.2|2318.7|2319.08|2318.58|2319.33|2318.83|2319.08|2318.58|133
1644421020000|2022-02-09 15:37:00|2318.95|2318.45|2319.33|2318.83|2319.33|2318.83|2318.95|2318.45|48
1644421030000|2022-02-09 15:37:10|2319.2|2318.7|2319.33|2318.83|2319.33|2318.83|2319.08|2318.58|24
1644421040000|2022-02-09 15:37:20|2319.45|2318.95|2319.33|2318.83|2319.58|2319.08|2319.33|2318.83|42
1644421060000|2022-02-09 15:37:40|||||||||12
1644421070000|2022-02-09 15:37:50|||||||||16
1644421080000|2022-02-09 15:38:00|2319.58|2319.08|2319.33|2318.83|2319.58|2319.08|2319.33|2318.83|72
1644421090000|2022-02-09 15:38:10|2319.45|2318.95|2319.33|2318.83|2319.45|2318.95|2319.33|2318.83|16
1644421100000|2022-02-09 15:38:20|2319.2|2318.7|2319.08|2318.58|2319.2|2318.7|2319.08|2318.58|17
1644421110000|2022-02-09 15:38:30|2318.83|2318.33|2318.83|2318.33|2318.83|2318.33|2318.7|2318.2|41
1644421120000|2022-02-09 15:38:40|2318.7|2318.2|2318.58|2318.08|2318.7|2318.2|2318.58|2318.08|3
1644421130000|2022-02-09 15:38:50|2318.45|2317.95|2318.33|2317.83|2318.45|2317.95|2318.33|2317.83|25
1644421140000|2022-02-09 15:39:00|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|2318.2|2317.7|16
1644421150000|2022-02-09 15:39:10|2318.33|2317.83|2318.58|2318.08|2318.58|2318.08|2318.08|2317.58|73
1644421160000|2022-02-09 15:39:20|2318.45|2317.95|2318.58|2318.08|2318.58|2318.08|2318.45|2317.95|2
1644421170000|2022-02-09 15:39:30|2318.83|2318.33|2318.58|2318.08|2318.83|2318.33|2318.58|2318.08|39
1644421180000|2022-02-09 15:39:40|2318.45|2317.95|2318.58|2318.08|2318.58|2318.08|2318.33|2317.83|30
1644421190000|2022-02-09 15:39:50|2318.45|2317.95|2318.58|2318.08|2318.58|2318.08|2318.45|2317.95|12
1644421200000|2022-02-09 15:40:00|2318.45|2317.95|2318.83|2318.33|2318.83|2318.33|2318.33|2317.83|38
1644421210000|2022-02-09 15:40:10|2318.7|2318.2|2318.58|2318.08|2318.83|2318.33|2318.58|2318.08|33
1644421220000|2022-02-09 15:40:20|2318.7|2318.2|2318.33|2317.83|2318.83|2318.33|2318.33|2317.83|14
1644421230000|2022-02-09 15:40:30|||||||||4
1644421240000|2022-02-09 15:40:40|2318.45|2317.95|2318.58|2318.08|2318.83|2318.33|2318.45|2317.95|34
1644421250000|2022-02-09 15:40:50|2318.7|2318.2|2318.58|2318.08|2318.83|2318.33|2318.58|2318.08|16
1644421260000|2022-02-09 15:41:00|2318.7|2318.2|2318.58|2318.08|2318.83|2318.33|2318.58|2318.08|15
1644421270000|2022-02-09 15:41:10|2318.7|2318.2|2318.33|2317.83|2318.7|2318.2|2318.33|2317.83|54
1644421280000|2022-02-09 15:41:20|2318.2|2317.7|2317.83|2317.33|2318.2|2317.7|2317.7|2317.2|40
1644421290000|2022-02-09 15:41:30|2317.95|2317.45|2317.83|2317.33|2318.08|2317.58|2317.83|2317.33|69
1644421300000|2022-02-09 15:41:40|||||||||11
1644421310000|2022-02-09 15:41:50|2317.95|2317.45|2318.08|2317.58|2318.08|2317.58|2317.95|2317.45|12
1644421320000|2022-02-09 15:42:00|2317.95|2317.45|2317.58|2317.08|2317.95|2317.45|2317.58|2317.08|22
1644421330000|2022-02-09 15:42:10|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|2317.7|2317.2|3
1644421340000|2022-02-09 15:42:20|2317.83|2317.33|2317.83|2317.33|2317.83|2317.33|2317.7|2317.2|37
1644421350000|2022-02-09 15:42:30|2318.08|2317.58|2318.08|2317.58|2318.08|2317.58|2317.83|2317.33|48
1644421360000|2022-02-09 15:42:40|||||||||5
1644421370000|2022-02-09 15:42:50|2317.95|2317.45|2317.58|2317.08|2317.95|2317.45|2317.58|2317.08|76
1644421380000|2022-02-09 15:43:00|2317.45|2316.95|2317.33|2316.83|2317.58|2317.08|2317.33|2316.83|10
1644421400000|2022-02-09 15:43:20|2317.2|2316.7|2317.08|2316.58|2317.2|2316.7|2317.08|2316.58|67
1644421410000|2022-02-09 15:43:30|||||||||36
1644421420000|2022-02-09 15:43:40|||||||||10
1644421430000|2022-02-09 15:43:50|2316.83|2316.33|2316.58|2316.08|2316.83|2316.33|2316.58|2316.08|37
1644421440000|2022-02-09 15:44:00|2316.45|2315.95|2316.33|2315.83|2316.45|2315.95|2316.33|2315.83|99
1644421450000|2022-02-09 15:44:10|2316.08|2315.58|2316.33|2315.83|2316.33|2315.83|2316.08|2315.58|73
1644421460000|2022-02-09 15:44:20|2316.2|2315.7|2315.83|2315.33|2316.2|2315.7|2315.83|2315.33|120
1644421470000|2022-02-09 15:44:30|2315.95|2315.45|2316.33|2315.83|2316.33|2315.83|2315.83|2315.33|61
1644421480000|2022-02-09 15:44:40|2316.2|2315.7|2316.2|2315.7|2316.33|2315.83|2316.08|2315.58|130
1644421490000|2022-02-09 15:44:50|2316.33|2315.83|2316.33|2315.83|2316.33|2315.83|2316.08|2315.58|53
1644421500000|2022-02-09 15:45:00|2316.2|2315.7|2316.83|2316.33|2316.83|2316.33|2316.08|2315.58|124
1644421510000|2022-02-09 15:45:10|2316.7|2316.2|2316.83|2316.33|2316.83|2316.33|2316.33|2315.83|92
1644421520000|2022-02-09 15:45:20|2316.58|2316.08|2316.58|2316.08|2316.58|2316.08|2316.58|2316.08|11
1644421530000|2022-02-09 15:45:30|2316.33|2315.83|2316.33|2315.83|2316.58|2316.08|2316.33|2315.83|87
1644421540000|2022-02-09 15:45:40|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.45|2315.95|60
1644421550000|2022-02-09 15:45:50|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.33|2315.83|26
1644421560000|2022-02-09 15:46:00|2316.45|2315.95|2316.33|2315.83|2316.58|2316.08|2316.33|2315.83|27
1644421570000|2022-02-09 15:46:10|2316.08|2315.58|2316.2|2315.7|2316.33|2315.83|2316.08|2315.58|108
1644421580000|2022-02-09 15:46:20|2316.33|2315.83|2316.33|2315.83|2316.33|2315.83|2316.33|2315.83|2
1644421590000|2022-02-09 15:46:30|2316.08|2315.58|2316.08|2315.58|2316.08|2315.58|2316.08|2315.58|28
1644421600000|2022-02-09 15:46:40|2315.95|2315.45|2315.83|2315.33|2315.95|2315.45|2315.83|2315.33|104
1644421610000|2022-02-09 15:46:50|2315.58|2315.08|2315.33|2314.83|2315.58|2315.08|2315.33|2314.83|168
1644421620000|2022-02-09 15:47:00|2315.45|2314.95|2315.83|2315.33|2315.83|2315.33|2315.45|2314.95|128
1644421630000|2022-02-09 15:47:10|2315.7|2315.2|2315.58|2315.08|2315.83|2315.33|2315.58|2315.08|9
1644421640000|2022-02-09 15:47:20|2315.7|2315.2|2315.58|2315.08|2315.83|2315.33|2315.58|2315.08|23
1644421650000|2022-02-09 15:47:30|2315.7|2315.2|2315.83|2315.33|2315.83|2315.33|2315.7|2315.2|8
1644421660000|2022-02-09 15:47:40|2315.58|2315.08|2315.83|2315.33|2315.83|2315.33|2315.58|2315.08|27
1644421670000|2022-02-09 15:47:50|2315.58|2315.08|2315.58|2315.08|2315.58|2315.08|2315.58|2315.08|13
1644421680000|2022-02-09 15:48:00|2315.45|2314.95|2315.08|2314.58|2315.58|2315.08|2315.08|2314.58|19
1644421690000|2022-02-09 15:48:10|2314.83|2314.33|2314.83|2314.33|2314.83|2314.33|2314.83|2314.33|12
1644421700000|2022-02-09 15:48:20|2315.08|2314.58|2315.08|2314.58|2315.08|2314.58|2315.08|2314.58|40
1644421710000|2022-02-09 15:48:30|2315.2|2314.7|2315.08|2314.58|2315.33|2314.83|2315.08|2314.58|17
1644421720000|2022-02-09 15:48:40|2314.95|2314.45|2315.08|2314.58|2315.08|2314.58|2314.83|2314.33|32
1644421730000|2022-02-09 15:48:50|2314.95|2314.45|2314.83|2314.33|2315.08|2314.58|2314.83|2314.33|70
1644421740000|2022-02-09 15:49:00|2314.95|2314.45|2314.83|2314.33|2315.08|2314.58|2314.83|2314.33|33
1644421750000|2022-02-09 15:49:10|2314.95|2314.45|2314.83|2314.33|2314.95|2314.45|2314.83|2314.33|16
1644421760000|2022-02-09 15:49:20|2314.95|2314.45|2314.95|2314.45|2315.08|2314.58|2314.83|2314.33|17
1644421770000|2022-02-09 15:49:30|2314.83|2314.33|2315.08|2314.58|2315.08|2314.58|2314.83|2314.33|16
1644421780000|2022-02-09 15:49:40|2314.83|2314.33|2314.58|2314.08|2314.83|2314.33|2314.58|2314.08|24
1644421790000|2022-02-09 15:49:50|||||||||9
1644421800000|2022-02-09 15:50:00|2314.45|2313.95|2314.58|2314.08|2314.58|2314.08|2314.33|2313.83|41
1644421810000|2022-02-09 15:50:10|2314.7|2314.2|2314.7|2314.2|2314.83|2314.33|2314.58|2314.08|47
1644421820000|2022-02-09 15:50:20|2314.58|2314.08|2315.33|2314.83|2315.45|2314.95|2314.58|2314.08|66
1644421830000|2022-02-09 15:50:30|2315.45|2314.95|2315.83|2315.33|2315.83|2315.33|2315.45|2314.95|44
1644421840000|2022-02-09 15:50:40|2315.95|2315.45|2315.95|2315.45|2316.08|2315.58|2315.83|2315.33|31
1644421850000|2022-02-09 15:50:50|2316.08|2315.58|2316.08|2315.58|2316.08|2315.58|2315.7|2315.2|94
1644421860000|2022-02-09 15:51:00|2315.95|2315.45|2315.83|2315.33|2316.08|2315.58|2315.7|2315.2|34
1644421870000|2022-02-09 15:51:10|2316.08|2315.58|2316.08|2315.58|2316.08|2315.58|2315.83|2315.33|42
1644421880000|2022-02-09 15:51:20|2316.2|2315.7|2316.33|2315.83|2316.33|2315.83|2316.2|2315.7|30
1644421890000|2022-02-09 15:51:30|2316.08|2315.58|2316.33|2315.83|2316.33|2315.83|2316.08|2315.58|54
1644421900000|2022-02-09 15:51:40|2316.58|2316.08|2316.83|2316.33|2316.83|2316.33|2316.58|2316.08|44
1644421910000|2022-02-09 15:51:50|2317.08|2316.58|2317.08|2316.58|2317.08|2316.58|2317.08|2316.58|37
1644421920000|2022-02-09 15:52:00|2316.83|2316.33|2317.33|2316.83|2317.33|2316.83|2316.83|2316.33|107
1644421930000|2022-02-09 15:52:10|2317.2|2316.7|2317.33|2316.83|2317.33|2316.83|2317.08|2316.58|80
1644421940000|2022-02-09 15:52:20|2317.2|2316.7|2317.58|2317.08|2317.58|2317.08|2317.2|2316.7|59
1644421960000|2022-02-09 15:52:40|2317.45|2316.95|2317.58|2317.08|2317.58|2317.08|2317.33|2316.83|70
1644421970000|2022-02-09 15:52:50|||||||||3
1644421980000|2022-02-09 15:53:00|2317.7|2317.2|2317.33|2316.83|2317.7|2317.2|2317.33|2316.83|44
1644421990000|2022-02-09 15:53:10|2317.2|2316.7|2317.08|2316.58|2317.33|2316.83|2317.08|2316.58|50
1644422000000|2022-02-09 15:53:20|2316.83|2316.33|2316.83|2316.33|2316.83|2316.33|2316.83|2316.33|16
1644422010000|2022-02-09 15:53:30|2316.7|2316.2|2316.08|2315.58|2316.7|2316.2|2316.08|2315.58|77
1644422020000|2022-02-09 15:53:40|2316.83|2316.33|2316.83|2316.33|2316.83|2316.33|2316.58|2316.08|117
1644422030000|2022-02-09 15:53:50|||||||||10
1644422040000|2022-02-09 15:54:00|2316.95|2316.45|2316.83|2316.33|2317.08|2316.58|2316.83|2316.33|30
1644422050000|2022-02-09 15:54:10|2316.58|2316.08|2316.33|2315.83|2316.58|2316.08|2316.08|2315.58|62
1644422060000|2022-02-09 15:54:20|2316.45|2315.95|2316.33|2315.83|2316.45|2315.95|2316.33|2315.83|1
1644422070000|2022-02-09 15:54:30|2316.2|2315.7|2316.33|2315.83|2316.33|2315.83|2316.08|2315.58|20
1644422080000|2022-02-09 15:54:40|2316.2|2315.7|2316.08|2315.58|2316.2|2315.7|2316.08|2315.58|2
1644422090000|2022-02-09 15:54:50|2316.2|2315.7|2316.08|2315.58|2316.33|2315.83|2316.08|2315.58|28
1644422100000|2022-02-09 15:55:00|2316.2|2315.7|2316.33|2315.83|2316.33|2315.83|2316.08|2315.58|23
1644422110000|2022-02-09 15:55:10|2316.2|2315.7|2316.33|2315.83|2316.58|2316.08|2316.08|2315.58|56
1644422120000|2022-02-09 15:55:20|2316.45|2315.95|2316.33|2315.83|2316.58|2316.08|2316.33|2315.83|21
1644422130000|2022-02-09 15:55:30|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.45|2315.95|17
1644422140000|2022-02-09 15:55:40|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.45|2315.95|27
1644422150000|2022-02-09 15:55:50|||||||||11
1644422160000|2022-02-09 15:56:00|2316.45|2315.95|2316.33|2315.83|2316.45|2315.95|2316.33|2315.83|7
1644422170000|2022-02-09 15:56:10|||||||||18
1644422180000|2022-02-09 15:56:20|2316.45|2315.95|2316.33|2315.83|2316.45|2315.95|2316.33|2315.83|65
1644422190000|2022-02-09 15:56:30|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.33|2315.83|12
1644422200000|2022-02-09 15:56:40|||||||||1
1644422210000|2022-02-09 15:56:50|2316.95|2316.45|2317.08|2316.58|2317.08|2316.58|2316.83|2316.33|59
1644422220000|2022-02-09 15:57:00|2317.2|2316.7|2316.83|2316.33|2317.33|2316.83|2316.83|2316.33|83
1644422230000|2022-02-09 15:57:10|||||||||14
1644422240000|2022-02-09 15:57:20|2316.58|2316.08|2316.58|2316.08|2316.58|2316.08|2316.45|2315.95|36
1644422250000|2022-02-09 15:57:30|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.33|2315.83|54
1644422260000|2022-02-09 15:57:40|2316.83|2316.33|2316.83|2316.33|2316.95|2316.45|2316.83|2316.33|32
1644422270000|2022-02-09 15:57:50|2316.58|2316.08|2316.83|2316.33|2316.83|2316.33|2316.58|2316.08|16
1644422280000|2022-02-09 15:58:00|||||||||50
1644422290000|2022-02-09 15:58:10|2316.7|2316.2|2316.58|2316.08|2316.7|2316.2|2316.58|2316.08|14
1644422300000|2022-02-09 15:58:20|2316.7|2316.2|2316.83|2316.33|2316.95|2316.45|2316.7|2316.2|32
1644422310000|2022-02-09 15:58:30|2316.58|2316.08|2316.83|2316.33|2316.83|2316.33|2316.58|2316.08|22
1644422320000|2022-02-09 15:58:40|||||||||2
1644422330000|2022-02-09 15:58:50|2316.7|2316.2|2316.83|2316.33|2316.83|2316.33|2316.7|2316.2|32
1644422340000|2022-02-09 15:59:00|2317.2|2316.7|2316.83|2316.33|2317.33|2316.83|2316.83|2316.33|74
1644422350000|2022-02-09 15:59:10|2317.08|2316.58|2317.08|2316.58|2317.08|2316.58|2317.08|2316.58|15
1644422360000|2022-02-09 15:59:20|2317.2|2316.7|2317.33|2316.83|2317.33|2316.83|2317.2|2316.7|7
1644422370000|2022-02-09 15:59:30|||||||||24
1644422390000|2022-02-09 15:59:50|||||||||52
1644422400000|2022-02-09 16:00:00|2317.45|2316.95|2317.58|2317.08|2317.58|2317.08|2317.33|2316.83|216
1644422410000|2022-02-09 16:00:10|2317.45|2316.95|2317.08|2316.58|2317.45|2316.95|2317.08|2316.58|41
1644422420000|2022-02-09 16:00:20|2317.2|2316.7|2317.58|2317.08|2317.58|2317.08|2317.2|2316.7|21
1644422430000|2022-02-09 16:00:30|2317.83|2317.33|2317.83|2317.33|2317.95|2317.45|2317.83|2317.33|48
1644422440000|2022-02-09 16:00:40|2317.95|2317.45|2318.33|2317.83|2318.33|2317.83|2317.95|2317.45|51
1644422450000|2022-02-09 16:00:50|2318.2|2317.7|2318.08|2317.58|2318.33|2317.83|2317.83|2317.33|71
1644422460000|2022-02-09 16:01:00|2317.95|2317.45|2317.95|2317.45|2318.08|2317.58|2317.83|2317.33|4
1644422470000|2022-02-09 16:01:10|2317.83|2317.33|2318.33|2317.83|2318.33|2317.83|2317.83|2317.33|42
1644422480000|2022-02-09 16:01:20|2318.2|2317.7|2317.83|2317.33|2318.33|2317.83|2317.83|2317.33|25
1644422490000|2022-02-09 16:01:30|2318.08|2317.58|2317.58|2317.08|2318.08|2317.58|2317.58|2317.08|16
1644422500000|2022-02-09 16:01:40|2317.83|2317.33|2317.58|2317.08|2317.83|2317.33|2317.33|2316.83|53
1644422510000|2022-02-09 16:01:50|2317.45|2316.95|2317.58|2317.08|2317.58|2317.08|2317.33|2316.83|44
1644422520000|2022-02-09 16:02:00|2317.7|2317.2|2317.83|2317.33|2317.83|2317.33|2317.7|2317.2|28
1644422530000|2022-02-09 16:02:10|2317.7|2317.2|2317.95|2317.45|2318.08|2317.58|2317.58|2317.08|18
1644422540000|2022-02-09 16:02:20|2317.83|2317.33|2317.83|2317.33|2318.08|2317.58|2317.83|2317.33|10
1644422550000|2022-02-09 16:02:30|2317.95|2317.45|2317.83|2317.33|2317.95|2317.45|2317.83|2317.33|17
1644422560000|2022-02-09 16:02:40|2317.95|2317.45|2317.95|2317.45|2317.95|2317.45|2317.83|2317.33|11
1644422570000|2022-02-09 16:02:50|2317.83|2317.33|2317.83|2317.33|2318.08|2317.58|2317.83|2317.33|52
1644422580000|2022-02-09 16:03:00|||||||||10
1644422590000|2022-02-09 16:03:10|2318.08|2317.58|2317.83|2317.33|2318.08|2317.58|2317.83|2317.33|6
1644422600000|2022-02-09 16:03:20|2317.7|2317.2|2317.58|2317.08|2317.83|2317.33|2317.58|2317.08|16
1644422610000|2022-02-09 16:03:30|2317.33|2316.83|2317.33|2316.83|2317.33|2316.83|2317.33|2316.83|106
1644422630000|2022-02-09 16:03:50|||||||||3
1644422640000|2022-02-09 16:04:00|2317.2|2316.7|2317.08|2316.58|2317.2|2316.7|2317.08|2316.58|54
1644422650000|2022-02-09 16:04:10|||||||||17
1644422660000|2022-02-09 16:04:20|2317.2|2316.7|2317.08|2316.58|2317.33|2316.83|2317.08|2316.58|56
1644422670000|2022-02-09 16:04:30|||||||||2
1644422680000|2022-02-09 16:04:40|2316.83|2316.33|2316.58|2316.08|2316.83|2316.33|2316.58|2316.08|81
1644422690000|2022-02-09 16:04:50|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.33|2315.83|55
1644422700000|2022-02-09 16:05:00|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.33|2315.83|40
1644422710000|2022-02-09 16:05:10|2316.7|2316.2|2317.08|2316.58|2317.33|2316.83|2316.58|2316.08|101
1644422720000|2022-02-09 16:05:20|2317.2|2316.7|2317.58|2317.08|2317.58|2317.08|2317.2|2316.7|97
1644422730000|2022-02-09 16:05:30|2317.45|2316.95|2317.58|2317.08|2317.58|2317.08|2317.45|2316.95|118
1644422740000|2022-02-09 16:05:40|2317.45|2316.95|2317.08|2316.58|2317.58|2317.08|2317.08|2316.58|46
1644422750000|2022-02-09 16:05:50|||||||||2
1644422760000|2022-02-09 16:06:00|2316.83|2316.33|2317.08|2316.58|2317.08|2316.58|2316.83|2316.33|48
1644422770000|2022-02-09 16:06:10|2316.95|2316.45|2317.08|2316.58|2317.08|2316.58|2316.95|2316.45|130
1644422780000|2022-02-09 16:06:20|||||||||21
1644422790000|2022-02-09 16:06:30|||||||||27
1644422800000|2022-02-09 16:06:40|2317.33|2316.83|2317.33|2316.83|2317.33|2316.83|2317.33|2316.83|81
1644422820000|2022-02-09 16:07:00|2317.2|2316.7|2316.83|2316.33|2317.33|2316.83|2316.83|2316.33|139
1644422830000|2022-02-09 16:07:10|2316.7|2316.2|2316.33|2315.83|2316.7|2316.2|2316.33|2315.83|12
1644422840000|2022-02-09 16:07:20|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.33|2315.83|40
1644422850000|2022-02-09 16:07:30|2316.45|2315.95|2316.83|2316.33|2316.83|2316.33|2316.45|2315.95|101
1644422860000|2022-02-09 16:07:40|2317.08|2316.58|2316.83|2316.33|2317.08|2316.58|2316.83|2316.33|52
1644422870000|2022-02-09 16:07:50|2316.95|2316.45|2316.58|2316.08|2316.95|2316.45|2316.58|2316.08|76
1644422880000|2022-02-09 16:08:00|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.45|2315.95|91
1644422890000|2022-02-09 16:08:10|2316.83|2316.33|2316.33|2315.83|2316.83|2316.33|2316.33|2315.83|106
1644422900000|2022-02-09 16:08:20|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.33|2315.83|23
1644422910000|2022-02-09 16:08:30|2316.7|2316.2|2316.83|2316.33|2316.83|2316.33|2316.7|2316.2|13
1644422920000|2022-02-09 16:08:40|||||||||3
1644422930000|2022-02-09 16:08:50|2316.7|2316.2|2316.33|2315.83|2316.7|2316.2|2316.33|2315.83|34
1644422940000|2022-02-09 16:09:00|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.33|2315.83|23
1644422950000|2022-02-09 16:09:10|2316.7|2316.2|2316.83|2316.33|2316.83|2316.33|2316.58|2316.08|18
1644422960000|2022-02-09 16:09:20|2316.7|2316.2|2316.33|2315.83|2316.7|2316.2|2316.33|2315.83|44
1644422970000|2022-02-09 16:09:30|2316.08|2315.58|2316.08|2315.58|2316.08|2315.58|2316.08|2315.58|24
1644422980000|2022-02-09 16:09:40|2316.2|2315.7|2316.33|2315.83|2316.33|2315.83|2316.08|2315.58|53
1644422990000|2022-02-09 16:09:50|||||||||1
1644423000000|2022-02-09 16:10:00|2316.2|2315.7|2316.2|2315.7|2316.33|2315.83|2316.2|2315.7|35
1644423010000|2022-02-09 16:10:10|2316.08|2315.58|2316.33|2315.83|2316.33|2315.83|2316.08|2315.58|35
1644423020000|2022-02-09 16:10:20|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.33|2315.83|26
1644423030000|2022-02-09 16:10:30|2316.83|2316.33|2316.58|2316.08|2316.83|2316.33|2316.58|2316.08|16
1644423040000|2022-02-09 16:10:40|2316.7|2316.2|2316.58|2316.08|2316.83|2316.33|2316.58|2316.08|13
1644423050000|2022-02-09 16:10:50|2316.83|2316.33|2316.83|2316.33|2316.83|2316.33|2316.83|2316.33|4
1644423060000|2022-02-09 16:11:00|2317.08|2316.58|2317.33|2316.83|2317.33|2316.83|2317.08|2316.58|41
1644423070000|2022-02-09 16:11:10|||||||||11
1644423080000|2022-02-09 16:11:20|2317.2|2316.7|2317.08|2316.58|2317.2|2316.7|2316.95|2316.45|58
1644423090000|2022-02-09 16:11:30|2316.95|2316.45|2317.08|2316.58|2317.08|2316.58|2316.83|2316.33|32
1644423100000|2022-02-09 16:11:40|2317.2|2316.7|2317.33|2316.83|2317.33|2316.83|2317.08|2316.58|26
1644423110000|2022-02-09 16:11:50|||||||||41
1644423120000|2022-02-09 16:12:00|2317.58|2317.08|2317.33|2316.83|2317.58|2317.08|2317.33|2316.83|33
1644423130000|2022-02-09 16:12:10|2317.45|2316.95|2317.58|2317.08|2317.58|2317.08|2317.33|2316.83|8
1644423140000|2022-02-09 16:12:20|||||||||20
1644423150000|2022-02-09 16:12:30|2317.33|2316.83|2317.33|2316.83|2317.33|2316.83|2317.33|2316.83|1
1644423160000|2022-02-09 16:12:40|2317.45|2316.95|2317.08|2316.58|2317.45|2316.95|2317.08|2316.58|43
1644423170000|2022-02-09 16:12:50|2317.2|2316.7|2317.33|2316.83|2317.33|2316.83|2317.08|2316.58|11
1644423180000|2022-02-09 16:13:00|2317.2|2316.7|2317.08|2316.58|2317.33|2316.83|2316.95|2316.45|58
1644423190000|2022-02-09 16:13:10|2316.83|2316.33|2316.08|2315.58|2316.83|2316.33|2316.08|2315.58|90
1644423200000|2022-02-09 16:13:20|2315.95|2315.45|2316.08|2315.58|2316.08|2315.58|2315.83|2315.33|68
1644423210000|2022-02-09 16:13:30|2316.33|2315.83|2316.08|2315.58|2316.33|2315.83|2316.08|2315.58|41
1644423220000|2022-02-09 16:13:40|||||||||2
1644423230000|2022-02-09 16:13:50|2315.95|2315.45|2315.58|2315.08|2315.95|2315.45|2315.58|2315.08|31
1644423240000|2022-02-09 16:14:00|2315.33|2314.83|2315.33|2314.83|2315.58|2315.08|2315.2|2314.7|40
1644423250000|2022-02-09 16:14:10|2315.45|2314.95|2315.33|2314.83|2315.58|2315.08|2315.33|2314.83|29
1644423260000|2022-02-09 16:14:20|2315.2|2314.7|2315.45|2314.95|2315.58|2315.08|2315.08|2314.58|54
1644423270000|2022-02-09 16:14:30|2315.58|2315.08|2315.33|2314.83|2315.58|2315.08|2315.33|2314.83|16
1644423280000|2022-02-09 16:14:40|2315.58|2315.08|2315.45|2314.95|2315.58|2315.08|2315.33|2314.83|51
1644423290000|2022-02-09 16:14:50|2315.33|2314.83|2315.33|2314.83|2315.33|2314.83|2315.2|2314.7|9
1644423300000|2022-02-09 16:15:00|2315.45|2314.95|2315.58|2315.08|2315.58|2315.08|2315.45|2314.95|75
1644423310000|2022-02-09 16:15:10|2315.45|2314.95|2315.58|2315.08|2315.58|2315.08|2315.33|2314.83|59
1644423320000|2022-02-09 16:15:20|2315.33|2314.83|2315.33|2314.83|2315.58|2315.08|2315.33|2314.83|57
1644423330000|2022-02-09 16:15:30|2315.45|2314.95|2315.33|2314.83|2315.45|2314.95|2315.33|2314.83|13
1644423340000|2022-02-09 16:15:40|2315.2|2314.7|2315.33|2314.83|2315.33|2314.83|2315.2|2314.7|34
1644423350000|2022-02-09 16:15:50|2315.2|2314.7|2314.83|2314.33|2315.2|2314.7|2314.83|2314.33|19
1644423360000|2022-02-09 16:16:00|2314.58|2314.08|2314.83|2314.33|2314.83|2314.33|2314.58|2314.08|37
1644423370000|2022-02-09 16:16:10|2315.08|2314.58|2315.2|2314.7|2315.33|2314.83|2315.08|2314.58|86
1644423380000|2022-02-09 16:16:20|2315.33|2314.83|2315.33|2314.83|2315.33|2314.83|2315.33|2314.83|4
1644423390000|2022-02-09 16:16:30|2315.2|2314.7|2315.2|2314.7|2315.33|2314.83|2315.08|2314.58|39
1644423400000|2022-02-09 16:16:40|2315.33|2314.83|2315.08|2314.58|2315.33|2314.83|2315.08|2314.58|48
1644423410000|2022-02-09 16:16:50|2315.2|2314.7|2315.33|2314.83|2315.33|2314.83|2315.2|2314.7|59
1644423420000|2022-02-09 16:17:00|2315.2|2314.7|2315.33|2314.83|2315.33|2314.83|2315.08|2314.58|47
1644423430000|2022-02-09 16:17:10|2315.2|2314.7|2315.58|2315.08|2315.58|2315.08|2315.08|2314.58|47
1644423440000|2022-02-09 16:17:20|||||||||7
1644423450000|2022-02-09 16:17:30|2315.7|2315.2|2315.83|2315.33|2315.83|2315.33|2315.7|2315.2|44
1644423460000|2022-02-09 16:17:40|2315.95|2315.45|2316.08|2315.58|2316.08|2315.58|2315.83|2315.33|44
1644423470000|2022-02-09 16:17:50|2316.2|2315.7|2316.33|2315.83|2316.33|2315.83|2316.2|2315.7|60
1644423480000|2022-02-09 16:18:00|2316.2|2315.7|2316.08|2315.58|2316.2|2315.7|2316.08|2315.58|68
1644423490000|2022-02-09 16:18:10|2316.2|2315.7|2316.33|2315.83|2316.33|2315.83|2316.08|2315.58|42
1644423500000|2022-02-09 16:18:20|2316.58|2316.08|2316.58|2316.08|2316.58|2316.08|2316.58|2316.08|48
1644423510000|2022-02-09 16:18:30|2316.7|2316.2|2317.08|2316.58|2317.08|2316.58|2316.7|2316.2|39
1644423520000|2022-02-09 16:18:40|2317.2|2316.7|2317.33|2316.83|2317.33|2316.83|2317.2|2316.7|46
1644423530000|2022-02-09 16:18:50|2317.08|2316.58|2317.08|2316.58|2317.08|2316.58|2317.08|2316.58|95
1644423540000|2022-02-09 16:19:00|||||||||4
1644423550000|2022-02-09 16:19:10|||||||||13
1644423560000|2022-02-09 16:19:20|2317.2|2316.7|2317.33|2316.83|2317.33|2316.83|2317.2|2316.7|68
1644423570000|2022-02-09 16:19:30|||||||||24
1644423580000|2022-02-09 16:19:40|||||||||12
1644423590000|2022-02-09 16:19:50|2317.08|2316.58|2317.08|2316.58|2317.08|2316.58|2316.83|2316.33|112
1644423600000|2022-02-09 16:20:00|2316.95|2316.45|2316.95|2316.45|2317.08|2316.58|2316.83|2316.33|42
1644423610000|2022-02-09 16:20:10|2316.83|2316.33|2317.08|2316.58|2317.08|2316.58|2316.83|2316.33|24
1644423620000|2022-02-09 16:20:20|2316.83|2316.33|2316.83|2316.33|2316.83|2316.33|2316.83|2316.33|49
1644423630000|2022-02-09 16:20:30|2316.7|2316.2|2316.58|2316.08|2316.83|2316.33|2316.58|2316.08|60
1644423640000|2022-02-09 16:20:40|2316.45|2315.95|2316.33|2315.83|2316.58|2316.08|2316.33|2315.83|59
1644423650000|2022-02-09 16:20:50|2316.58|2316.08|2316.08|2315.58|2316.58|2316.08|2316.08|2315.58|102
1644423660000|2022-02-09 16:21:00|2315.95|2315.45|2315.95|2315.45|2315.95|2315.45|2315.83|2315.33|68
1644423670000|2022-02-09 16:21:10|2316.08|2315.58|2316.08|2315.58|2316.08|2315.58|2316.08|2315.58|2
1644423680000|2022-02-09 16:21:20|2316.2|2315.7|2316.2|2315.7|2316.2|2315.7|2316.08|2315.58|53
1644423690000|2022-02-09 16:21:30|2316.33|2315.83|2316.58|2316.08|2316.58|2316.08|2316.33|2315.83|40
1644423700000|2022-02-09 16:21:40|2316.45|2315.95|2316.33|2315.83|2316.58|2316.08|2316.33|2315.83|73
1644423710000|2022-02-09 16:21:50|||||||||9
1644423720000|2022-02-09 16:22:00|2316.2|2315.7|2316.33|2315.83|2316.33|2315.83|2316.08|2315.58|61
1644423730000|2022-02-09 16:22:10|2316.2|2315.7|2316.2|2315.7|2316.2|2315.7|2316.08|2315.58|27
1644423740000|2022-02-09 16:22:20|2316.08|2315.58|2315.95|2315.45|2316.08|2315.58|2315.83|2315.33|76
1644423750000|2022-02-09 16:22:30|2315.83|2315.33|2316.08|2315.58|2316.08|2315.58|2315.83|2315.33|63
1644423760000|2022-02-09 16:22:40|||||||||24
1644423770000|2022-02-09 16:22:50|2315.95|2315.45|2315.7|2315.2|2316.08|2315.58|2315.7|2315.2|95
1644423780000|2022-02-09 16:23:00|2315.58|2315.08|2316.08|2315.58|2316.08|2315.58|2315.58|2315.08|109
1644423790000|2022-02-09 16:23:10|2315.95|2315.45|2316.08|2315.58|2316.08|2315.58|2315.83|2315.33|70
1644423800000|2022-02-09 16:23:20|2316.2|2315.7|2316.33|2315.83|2316.33|2315.83|2316.2|2315.7|90
1644423810000|2022-02-09 16:23:30|||||||||17
1644423820000|2022-02-09 16:23:40|2316.58|2316.08|2316.45|2315.95|2316.58|2316.08|2316.45|2315.95|55
1644423830000|2022-02-09 16:23:50|2316.58|2316.08|2316.58|2316.08|2316.58|2316.08|2316.58|2316.08|20
1644423840000|2022-02-09 16:24:00|2316.45|2315.95|2316.33|2315.83|2316.58|2316.08|2316.33|2315.83|113
1644423850000|2022-02-09 16:24:10|2316.2|2315.7|2316.08|2315.58|2316.2|2315.7|2316.08|2315.58|103
1644423860000|2022-02-09 16:24:20|2316.2|2315.7|2316.08|2315.58|2316.2|2315.7|2316.08|2315.58|95
1644423870000|2022-02-09 16:24:30|2316.2|2315.7|2316.08|2315.58|2316.33|2315.83|2316.08|2315.58|57
1644423880000|2022-02-09 16:24:40|2316.2|2315.7|2316.45|2315.95|2316.45|2315.95|2316.08|2315.58|71
1644423890000|2022-02-09 16:24:50|2316.58|2316.08|2316.68|2315.18|2316.68|2316.08|2316.45|2315.18|170
1644423900000|2022-02-09 16:25:00|2316.72|2315.22|2316.86|2315.36|2316.91|2315.41|2316.67|2315.17|2
1644423910000|2022-02-09 16:25:10|2316.82|2315.32|2316.78|2315.28|2316.82|2315.32|2316.6|2315.1|0
1644423920000|2022-02-09 16:25:20|2316.82|2315.32|2317.38|2315.88|2317.38|2315.88|2316.78|2315.28|0
1644423930000|2022-02-09 16:25:30|2317.34|2315.84|2317.38|2315.88|2317.42|2315.92|2317.19|2315.69|0
1644423940000|2022-02-09 16:25:40|2317.42|2315.92|2317.19|2315.69|2317.42|2315.92|2317.19|2315.69|0
1644423950000|2022-02-09 16:25:50|2317.16|2315.66|2317.19|2315.69|2317.27|2315.77|2317.16|2315.66|0
1644423960000|2022-02-09 16:26:00|2317.01|2315.51|2316.71|2315.21|2317.01|2315.51|2316.71|2315.21|0
1644423970000|2022-02-09 16:26:10|2316.67|2315.17|2316.41|2314.91|2316.71|2315.21|2316.19|2314.69|0
1644423980000|2022-02-09 16:26:20|2316.37|2314.87|2316.15|2314.65|2316.41|2314.91|2316.15|2314.65|0
1644423990000|2022-02-09 16:26:30|2315.97|2314.47|2315.97|2314.47|2316.01|2314.51|2315.93|2314.43|0
1644424000000|2022-02-09 16:26:40|2316.01|2314.51|2316.18|2314.68|2316.4|2314.9|2315.97|2314.47|0
1644424010000|2022-02-09 16:26:50|2316.16|2314.66|2315.96|2314.46|2316.18|2314.68|2315.88|2314.38|0
1644424020000|2022-02-09 16:27:00|2315.95|2314.45|2316.24|2314.74|2316.28|2314.78|2315.91|2314.41|0
1644424030000|2022-02-09 16:27:10|2316.28|2314.78|2316.32|2314.82|2316.32|2314.82|2316.24|2314.74|0
1644424040000|2022-02-09 16:27:20|2316.35|2314.85|2316.62|2315.12|2316.8|2315.3|2316.35|2314.85|0
1644424050000|2022-02-09 16:27:30|2316.8|2315.3|2317.32|2315.82|2317.32|2315.82|2316.8|2315.3|0
1644424060000|2022-02-09 16:27:40|2317.28|2315.78|2317.28|2315.78|2317.36|2315.86|2317.28|2315.78|0
1644424070000|2022-02-09 16:27:50|2317.32|2315.82|2316.91|2315.41|2317.32|2315.82|2316.91|2315.41|1415
1644424080000|2022-02-09 16:28:00|2316.73|2315.23|2316.65|2315.15|2316.95|2315.45|2316.65|2315.15|0
1644424090000|2022-02-09 16:28:10|2316.47|2314.97|2316.69|2315.19|2316.69|2315.19|2316.47|2314.97|0
1644424100000|2022-02-09 16:28:20|2316.71|2315.21|2316.73|2315.23|2316.77|2315.27|2316.69|2315.19|0
1644424110000|2022-02-09 16:28:30|2316.75|2315.25|2316.77|2315.27|2316.99|2315.49|2316.75|2315.25|0
1644424120000|2022-02-09 16:28:40|2316.95|2315.45|2316.77|2315.27|2316.97|2315.47|2316.73|2315.23|0
1644424130000|2022-02-09 16:28:50|2316.73|2315.23|2316.51|2315.01|2316.73|2315.23|2316.49|2314.99|0
1644424140000|2022-02-09 16:29:00|2316.32|2314.82|2315.69|2314.19|2316.32|2314.82|2315.69|2314.19|0
1644424150000|2022-02-09 16:29:10|2315.66|2314.16|2315.88|2314.38|2315.88|2314.38|2315.66|2314.16|0
1644424160000|2022-02-09 16:29:20|2315.79|2314.29|2315.4|2313.9|2315.79|2314.29|2315.17|2313.67|0
1644424170000|2022-02-09 16:29:30|2315.43|2313.93|2315.84|2314.34|2315.84|2314.34|2315.43|2313.93|0
1644424180000|2022-02-09 16:29:40|2315.66|2314.16|2315.17|2313.67|2315.84|2314.34|2315.14|2313.64|0
1644424190000|2022-02-09 16:29:50|2315.21|2313.71|2315.1|2313.6|2315.21|2313.71|2314.91|2313.41|0
1644424200000|2022-02-09 16:30:00|2314.91|2313.41|2315.25|2313.75|2315.47|2313.97|2314.73|2313.23|7
1644424210000|2022-02-09 16:30:10|2315.29|2313.79|2314.78|2313.38|2315.47|2313.97|2314.03|2312.63|22
1644424220000|2022-02-09 16:30:20|2314.9|2313.5|2313.9|2312.5|2315.03|2313.63|2313.9|2312.5|14
1644424230000|2022-02-09 16:30:30|2314.15|2312.75|2312.78|2311.38|2314.15|2312.75|2312.78|2311.38|10
1644424240000|2022-02-09 16:30:40|2312.9|2311.5|2313.28|2311.88|2313.28|2311.88|2312.9|2311.5|28
1644424250000|2022-02-09 16:30:50|2313.65|2312.25|2313.78|2312.38|2313.78|2312.38|2313.65|2312.25|18
1644424260000|2022-02-09 16:31:00|2314.15|2312.75|2314.28|2312.88|2314.28|2312.88|2314.15|2312.75|12
1644424270000|2022-02-09 16:31:10|2314.4|2313|2313.78|2312.38|2314.4|2313|2313.78|2312.38|13
1644424280000|2022-02-09 16:31:20|2314.4|2313|2313.78|2312.38|2314.4|2313|2313.78|2312.38|25
1644424290000|2022-02-09 16:31:30|2313.9|2312.5|2314.78|2313.38|2314.9|2313.5|2313.9|2312.5|16
1644424300000|2022-02-09 16:31:40|2314.65|2313.25|2314.65|2313.25|2314.65|2313.25|2314.65|2313.25|8
1644424310000|2022-02-09 16:31:50|2314.53|2313.13|2314.78|2313.38|2314.78|2313.38|2314.4|2313|7
1644424320000|2022-02-09 16:32:00|2314.4|2313|2314.53|2313.13|2314.65|2313.25|2314.28|2312.88|41
1644424330000|2022-02-09 16:32:10|2314.65|2313.25|2314.53|2313.13|2314.65|2313.25|2314.53|2313.13|3
1644424340000|2022-02-09 16:32:20|2314.28|2312.88|2313.78|2312.38|2314.4|2313|2313.65|2312.25|9
1644424350000|2022-02-09 16:32:30|2313.65|2312.25|2313.4|2312|2313.65|2312.25|2313.4|2312|11
1644424360000|2022-02-09 16:32:40|||||||||8
1644424370000|2022-02-09 16:32:50|||||||||8
1644424380000|2022-02-09 16:33:00|2313.28|2311.88|2313.15|2311.75|2313.4|2312|2313.15|2311.75|43
1644424390000|2022-02-09 16:33:10|2313.28|2311.88|2313.4|2312|2313.4|2312|2313.28|2311.88|1
1644424410000|2022-02-09 16:33:30|2314.15|2312.75|2314.53|2313.13|2314.53|2313.13|2314.15|2312.75|6
1644424420000|2022-02-09 16:33:40|2314.65|2313.25|2314.65|2313.25|2314.65|2313.25|2314.65|2313.25|0
1644424430000|2022-02-09 16:33:50|2314.78|2313.38|2314.4|2313|2314.78|2313.38|2314.4|2313|1
1644424470000|2022-02-09 16:34:30|2314.15|2312.75|2315.03|2313.63|2315.03|2313.63|2314.15|2312.75|15
1644424480000|2022-02-09 16:34:40|2314.9|2313.5|2315.28|2313.88|2315.28|2313.88|2314.9|2313.5|13
1644424490000|2022-02-09 16:34:50|2315.15|2313.75|2315.15|2313.75|2315.28|2313.88|2315.15|2313.75|0
1644424500000|2022-02-09 16:35:00|2315.28|2313.88|2315.4|2314|2315.4|2314|2315.28|2313.88|4
1644424520000|2022-02-09 16:35:20|2314.65|2313.25|2314.65|2313.25|2314.65|2313.25|2314.65|2313.25|3
1644424530000|2022-02-09 16:35:30|2314.9|2313.5|2314.9|2313.5|2315.15|2313.75|2314.78|2313.38|1
1644424540000|2022-02-09 16:35:40|2315.03|2313.63|2315.03|2313.63|2315.03|2313.63|2315.03|2313.63|0
1644424550000|2022-02-09 16:35:50|2315.15|2313.75|2315.65|2314.25|2315.65|2314.25|2315.15|2313.75|1
1644424600000|2022-02-09 16:36:40|||||||||2
1644424610000|2022-02-09 16:36:50|||||||||3
1644424620000|2022-02-09 16:37:00|||||||||3
1644424640000|2022-02-09 16:37:20|2315.53|2314.13|2315.53|2314.13|2315.53|2314.13|2315.53|2314.13|2
1644424660000|2022-02-09 16:37:40|2315.03|2313.63|2315.03|2313.63|2315.03|2313.63|2315.03|2313.63|6
1644424680000|2022-02-09 16:38:00|2314.9|2313.5|2315.03|2313.63|2315.03|2313.63|2314.9|2313.5|0
1644424730000|2022-02-09 16:38:50|2315.15|2313.75|2315.15|2313.75|2315.15|2313.75|2315.15|2313.75|0
1644424750000|2022-02-09 16:39:10|2315.28|2313.88|2315.28|2313.88|2315.28|2313.88|2315.28|2313.88|5
1644424760000|2022-02-09 16:39:20|||||||||1
1644424800000|2022-02-09 16:40:00|2315.4|2314|2315.78|2314.38|2315.78|2314.38|2315.4|2314|1
1644424820000|2022-02-09 16:40:20|||||||||2
1644424830000|2022-02-09 16:40:30|||||||||2
1644424900000|2022-02-09 16:41:40|||||||||1
1644424910000|2022-02-09 16:41:50|||||||||1000
1644424920000|2022-02-09 16:42:00|2316.4|2315|2316.4|2315|2316.4|2315|2316.28|2314.88|27
1644424930000|2022-02-09 16:42:10|2317.15|2315.75|2316.4|2315|2317.15|2315.75|2316.4|2315|34
1644424960000|2022-02-09 16:42:40|2316.28|2314.88|2316.28|2314.88|2316.28|2314.88|2316.28|2314.88|0
1644424970000|2022-02-09 16:42:50|2315.4|2314|2315.4|2314|2315.4|2314|2315.4|2314|23
1644424980000|2022-02-09 16:43:00|2315.28|2313.88|2315.53|2314.13|2315.65|2314.25|2315.28|2313.88|28
1644424990000|2022-02-09 16:43:10|2315.4|2314|2315.65|2314.25|2315.65|2314.25|2315.4|2314|0
1644425040000|2022-02-09 16:44:00|2315.78|2314.38|2316.4|2315|2316.4|2315|2315.65|2314.25|1
1644425050000|2022-02-09 16:44:10|2315.9|2314.5|2316.28|2314.88|2316.4|2315|2315.9|2314.5|1
1644425060000|2022-02-09 16:44:20|2315.78|2314.38|2316.28|2314.88|2316.28|2314.88|2315.78|2314.38|1
1644425070000|2022-02-09 16:44:30|2315.9|2314.5|2316.28|2314.88|2316.28|2314.88|2315.9|2314.5|1
1644425090000|2022-02-09 16:44:50|2315.9|2314.5|2315.78|2314.38|2315.9|2314.5|2315.78|2314.38|1
1644425100000|2022-02-09 16:45:00|2316.03|2314.63|2316.65|2315.25|2316.65|2315.25|2315.9|2314.5|4
1644425160000|2022-02-09 16:46:00|2316.53|2315.13|2316.53|2315.13|2316.53|2315.13|2316.53|2315.13|0
1644425170000|2022-02-09 16:46:10|||||||||150
1644425210000|2022-02-09 16:46:50|2316.03|2314.63|2315.9|2314.5|2316.03|2314.63|2315.9|2314.5|2
1644425220000|2022-02-09 16:47:00|2315.78|2314.38|2316.03|2314.63|2316.03|2314.63|2315.78|2314.38|0
1644425240000|2022-02-09 16:47:20|2315.65|2314.25|2315.78|2314.38|2315.78|2314.38|2315.65|2314.25|8
1644425260000|2022-02-09 16:47:40|2315.65|2314.25|2315.65|2314.25|2315.65|2314.25|2315.65|2314.25|0
1644425270000|2022-02-09 16:47:50|2315.78|2314.38|2315.78|2314.38|2315.78|2314.38|2315.78|2314.38|0
1644425280000|2022-02-09 16:48:00|2315.65|2314.25|2315.65|2314.25|2315.65|2314.25|2315.65|2314.25|0
1644425300000|2022-02-09 16:48:20|2315.03|2313.63|2315.03|2313.63|2315.03|2313.63|2315.03|2313.63|6
1644425310000|2022-02-09 16:48:30|2315.28|2313.88|2315.28|2313.88|2315.28|2313.88|2315.28|2313.88|0
1644425340000|2022-02-09 16:49:00|2315.4|2314|2315.15|2313.75|2315.4|2314|2315.15|2313.75|0
1644425400000|2022-02-09 16:50:00|2315.4|2314|2315.03|2313.63|2315.4|2314|2315.03|2313.63|0
1644425460000|2022-02-09 16:51:00|2315.4|2314|2315.4|2314|2315.4|2314|2315.4|2314|1
1644425540000|2022-02-09 16:52:20|2315.53|2314.13|2315.53|2314.13|2315.53|2314.13|2315.53|2314.13|0
1644425570000|2022-02-09 16:52:50|2315.4|2314|2315.4|2314|2315.4|2314|2315.4|2314|0
1644425600000|2022-02-09 16:53:20|2315.9|2314.5|2315.9|2314.5|2315.9|2314.5|2315.9|2314.5|0
1644425650000|2022-02-09 16:54:10|2315.4|2314|2315.28|2313.88|2315.4|2314|2315.28|2313.88|4
1644425660000|2022-02-09 16:54:20|2314.78|2313.38|2314.9|2313.5|2315.28|2313.88|2314.78|2313.38|1
1644425670000|2022-02-09 16:54:30|2315.28|2313.88|2314.78|2313.38|2315.28|2313.88|2314.78|2313.38|0
1644425680000|2022-02-09 16:54:40|2315.4|2314|2314.9|2313.5|2315.4|2314|2314.28|2312.88|7
1644425700000|2022-02-09 16:55:00|2314.78|2313.38|2314.65|2313.25|2314.78|2313.38|2314.65|2313.25|0
1644425760000|2022-02-09 16:56:00|2314.78|2313.38|2314.78|2313.38|2314.78|2313.38|2314.65|2313.25|0
1644425800000|2022-02-09 16:56:40|2314.9|2313.5|2315.03|2313.63|2315.03|2313.63|2314.9|2313.5|0
1644425820000|2022-02-09 16:57:00|2314.9|2313.5|2314.9|2313.5|2314.9|2313.5|2314.9|2313.5|0
1644425840000|2022-02-09 16:57:20|2315.03|2313.63|2315.03|2313.63|2315.03|2313.63|2315.03|2313.63|1
1644425860000|2022-02-09 16:57:40|2315.15|2313.75|2315.15|2313.75|2315.15|2313.75|2315.15|2313.75|0
1644425870000|2022-02-09 16:57:50|2315.28|2313.88|2315.65|2314.25|2315.65|2314.25|2315.28|2313.88|1
1644425900000|2022-02-09 16:58:20|2316.53|2315.13|2316.15|2314.75|2316.53|2315.13|2316.15|2314.75|2
1644425910000|2022-02-09 16:58:30|2317.15|2315.75|2317.15|2315.75|2317.15|2315.75|2317.15|2315.75|1
1644425920000|2022-02-09 16:58:40|2316.65|2315.25|2317.15|2315.75|2317.15|2315.75|2316.65|2315.25|1
1644425930000|2022-02-09 16:58:50|2316.65|2315.25|2315.65|2314.25|2316.65|2315.25|2315.03|2313.63|54
1644425940000|2022-02-09 16:59:00|2316.03|2314.63|2315.9|2314.5|2316.03|2314.63|2315.9|2314.5|0
1644425970000|2022-02-09 16:59:30|2316.03|2314.63|2315.9|2314.5|2316.03|2314.63|2315.9|2314.5|0
1644425990000|2022-02-09 16:59:50|2316.65|2315.25|2316.2|2314.7|2316.65|2315.25|2316.15|2314.7|1
1644426000000|2022-02-09 17:00:00|2316.02|2314.52|2315.68|2314.18|2316.02|2314.52|2315.68|2314.18|0
1644426010000|2022-02-09 17:00:10|2315.72|2314.22|2315.68|2314.18|2315.72|2314.22|2315.64|2314.14|0
1644426020000|2022-02-09 17:00:20|2315.86|2314.36|2315.98|2314.48|2315.98|2314.48|2315.68|2314.18|0
1644426030000|2022-02-09 17:00:30|2316.02|2314.52|2316.28|2314.78|2316.54|2315.04|2316.02|2314.52|0
1644426040000|2022-02-09 17:00:40|2316.31|2314.81|2316.24|2314.74|2316.54|2315.04|2316.2|2314.7|0
1644426050000|2022-02-09 17:00:50|2316.2|2314.7|2316.12|2314.62|2316.2|2314.7|2316.12|2314.62|0
1644426060000|2022-02-09 17:01:00|2316.16|2314.66|2315.68|2314.18|2316.2|2314.7|2315.68|2314.18|0
1644426070000|2022-02-09 17:01:10|2315.64|2314.14|2315.34|2313.84|2315.68|2314.18|2315.34|2313.84|0
1644426080000|2022-02-09 17:01:20|2315.31|2313.81|2315.68|2314.18|2315.68|2314.18|2315.31|2313.81|0
1644426090000|2022-02-09 17:01:30|2315.72|2314.22|2316.02|2314.52|2316.02|2314.52|2315.72|2314.22|0
1644426100000|2022-02-09 17:01:40|2316.05|2314.55|2316.02|2314.52|2316.24|2314.74|2316.02|2314.52|0
1644426110000|2022-02-09 17:01:50|2315.98|2314.48|2316.09|2314.59|2316.31|2314.81|2315.98|2314.48|0
1644426120000|2022-02-09 17:02:00|2316.05|2314.55|2316.17|2314.67|2316.17|2314.67|2316.05|2314.55|0
1644426130000|2022-02-09 17:02:10|2316.13|2314.63|2316.73|2315.23|2316.95|2315.45|2316.13|2314.63|0
1644426140000|2022-02-09 17:02:20|2316.71|2315.21|2316.5|2315|2316.73|2315.23|2316.47|2314.97|0
1644426150000|2022-02-09 17:02:30|2316.47|2314.97|2316.13|2314.63|2316.47|2314.97|2316.13|2314.63|0
1644426160000|2022-02-09 17:02:40|2316.17|2314.67|2316.43|2314.93|2316.43|2314.93|2316.13|2314.63|0
1644426170000|2022-02-09 17:02:50|2316.41|2314.91|2316.47|2314.97|2316.69|2315.19|2316.39|2314.89|0
1644426180000|2022-02-09 17:03:00|2316.49|2314.99|2316.73|2315.23|2316.73|2315.23|2316.43|2314.93|0
1644426190000|2022-02-09 17:03:10|2316.69|2315.19|2316.65|2315.15|2316.73|2315.23|2316.65|2315.15|0
1644426200000|2022-02-09 17:03:20|2316.83|2315.33|2316.69|2315.19|2316.87|2315.37|2316.61|2315.11|0
1644426210000|2022-02-09 17:03:30|2316.87|2315.37|2316.65|2315.15|2316.91|2315.41|2316.61|2315.11|0
1644426220000|2022-02-09 17:03:40|2316.61|2315.11|2316.17|2314.67|2316.61|2315.11|2316.13|2314.63|0
1644426230000|2022-02-09 17:03:50|2316.26|2314.76|2316.35|2314.85|2316.37|2314.87|2316.26|2314.76|0
1644426240000|2022-02-09 17:04:00|2316.31|2314.81|2316.28|2314.78|2316.41|2314.91|2316.13|2314.63|0
1644426250000|2022-02-09 17:04:10|2316.19|2314.69|2316.11|2314.61|2316.19|2314.69|2315.89|2314.39|0
1644426260000|2022-02-09 17:04:20|2316.15|2314.65|2315.85|2314.35|2316.15|2314.65|2315.85|2314.35|0
1644426270000|2022-02-09 17:04:30|2315.89|2314.39|2315.85|2314.35|2315.97|2314.47|2315.8|2314.3|0
1644426280000|2022-02-09 17:04:40|2315.89|2314.39|2316.15|2314.65|2316.15|2314.65|2315.89|2314.39|0
1644426290000|2022-02-09 17:04:50|2316.11|2314.61|2316.34|2314.84|2316.47|2314.97|2316.11|2314.61|0
1644426300000|2022-02-09 17:05:00|2316.37|2314.87|2316.17|2314.67|2316.37|2314.87|2316.04|2314.54|0
1644426310000|2022-02-09 17:05:10|2316.19|2314.69|2315.82|2314.32|2316.3|2314.8|2315.59|2314.09|0
1644426320000|2022-02-09 17:05:20|2315.85|2314.35|2315.78|2314.28|2315.85|2314.35|2315.57|2314.07|0
1644426330000|2022-02-09 17:05:30|2315.69|2314.19|2315.56|2314.06|2315.82|2314.32|2315.56|2314.06|0
1644426340000|2022-02-09 17:05:40|2315.59|2314.09|2315.56|2314.06|2315.72|2314.22|2315.56|2314.06|0
1644426350000|2022-02-09 17:05:50|2315.59|2314.09|2315.3|2313.8|2315.59|2314.09|2315.22|2313.72|0
1644426360000|2022-02-09 17:06:00|2315.48|2313.98|2315.18|2313.68|2315.52|2314.02|2315.18|2313.68|0
1644426370000|2022-02-09 17:06:10|2315.22|2313.72|2314.96|2313.46|2315.22|2313.72|2314.92|2313.42|0
1644426380000|2022-02-09 17:06:20|2315.02|2313.52|2314.92|2313.42|2315.22|2313.72|2314.88|2313.38|0
1644426390000|2022-02-09 17:06:30|2315.01|2313.51|2314.92|2313.42|2315.14|2313.64|2314.88|2313.38|0
1644426400000|2022-02-09 17:06:40|2315.11|2313.61|2315.24|2313.74|2315.37|2313.87|2315.11|2313.61|0
1644426410000|2022-02-09 17:06:50|2315.14|2313.64|2314.88|2313.38|2315.16|2313.66|2314.88|2313.38|0
1644426420000|2022-02-09 17:07:00|2314.92|2313.42|2315.18|2313.68|2315.18|2313.68|2314.9|2313.4|0
1644426430000|2022-02-09 17:07:10|2315.22|2313.72|2315.4|2313.9|2315.48|2313.98|2315.18|2313.68|0
1644426440000|2022-02-09 17:07:20|2315.31|2313.81|2315.11|2313.61|2315.38|2313.88|2315.11|2313.61|0
1644426450000|2022-02-09 17:07:30|2315.07|2313.57|2314.74|2313.24|2315.07|2313.57|2314.66|2313.16|0
1644426460000|2022-02-09 17:07:40|2314.78|2313.28|2315|2313.5|2315|2313.5|2314.78|2313.28|0
1644426470000|2022-02-09 17:07:50|2314.96|2313.46|2314.96|2313.46|2315|2313.5|2314.87|2313.37|0
1644426480000|2022-02-09 17:08:00|2315|2313.5|2314.81|2313.31|2315.04|2313.54|2314.7|2313.2|0
1644426490000|2022-02-09 17:08:10|2314.72|2313.22|2314.29|2312.79|2314.78|2313.28|2314.29|2312.79|0
1644426500000|2022-02-09 17:08:20|2314.2|2312.7|2314.27|2312.77|2314.29|2312.79|2314.2|2312.7|0
1644426510000|2022-02-09 17:08:30|2314.29|2312.79|2314.26|2312.76|2314.48|2312.98|2314.26|2312.76|0
1644426520000|2022-02-09 17:08:40|2314.35|2312.85|2314.35|2312.85|2314.44|2312.94|2314.26|2312.76|0
1644426530000|2022-02-09 17:08:50|2314.44|2312.94|2314.66|2313.16|2314.88|2313.38|2314.35|2312.85|0
1644426540000|2022-02-09 17:09:00|2314.75|2313.25|2314.62|2313.12|2314.75|2313.25|2314.62|2313.12|0
1644426550000|2022-02-09 17:09:10|2314.44|2312.94|2314.96|2313.46|2314.96|2313.46|2314.44|2312.94|0
1644426560000|2022-02-09 17:09:20|2315|2313.5|2314.91|2313.41|2315.39|2313.89|2314.91|2313.41|0
1644426570000|2022-02-09 17:09:30|2315|2313.5|2314.96|2313.46|2315.04|2313.54|2314.96|2313.46|0
1644426580000|2022-02-09 17:09:40|2314.92|2313.42|2315.09|2313.59|2315.22|2313.72|2314.92|2313.42|0
1644426590000|2022-02-09 17:09:50|2315|2313.5|2315.43|2313.93|2315.43|2313.93|2315|2313.5|0
1644426600000|2022-02-09 17:10:00|2315.39|2313.89|2315.3|2313.8|2315.56|2314.06|2315.11|2313.61|0
1644426610000|2022-02-09 17:10:10|2315.26|2313.76|2315.3|2313.8|2315.3|2313.8|2315.04|2313.54|0
1644426620000|2022-02-09 17:10:20|2315.33|2313.83|2315.07|2313.57|2315.35|2313.85|2315.07|2313.57|0
1644426630000|2022-02-09 17:10:30|2315.09|2313.59|2315.07|2313.57|2315.09|2313.59|2315.04|2313.54|0
1644426640000|2022-02-09 17:10:40|2315|2313.5|2315|2313.5|2315.04|2313.54|2314.81|2313.31|0
1644426650000|2022-02-09 17:10:50|2314.96|2313.46|2315.18|2313.68|2315.18|2313.68|2314.96|2313.46|0
1644426660000|2022-02-09 17:11:00|2315.14|2313.64|2314.85|2313.35|2315.14|2313.64|2314.85|2313.35|0
1644426670000|2022-02-09 17:11:10|2314.88|2313.38|2315.11|2313.61|2315.11|2313.61|2314.88|2313.38|0
1644426680000|2022-02-09 17:11:20|2315.07|2313.57|2315.11|2313.61|2315.14|2313.64|2315.07|2313.57|0
1644426690000|2022-02-09 17:11:30|2315.09|2313.59|2315.14|2313.64|2315.14|2313.64|2314.88|2313.38|0
1644426700000|2022-02-09 17:11:40|2315.05|2313.55|2315.14|2313.64|2315.18|2313.68|2315.05|2313.55|0
1644426710000|2022-02-09 17:11:50|2315.18|2313.68|2315.14|2313.64|2315.22|2313.72|2315.11|2313.61|0
1644426720000|2022-02-09 17:12:00|2315.18|2313.68|2314.92|2313.42|2315.18|2313.68|2314.88|2313.38|0
1644426730000|2022-02-09 17:12:10|2314.88|2313.38|2314.88|2313.38|2314.92|2313.42|2314.88|2313.38|0
1644426740000|2022-02-09 17:12:20|2314.85|2313.35|2314.29|2312.79|2314.85|2313.35|2314.21|2312.71|0
1644426750000|2022-02-09 17:12:30|2314.36|2312.86|2314.88|2313.38|2314.92|2313.42|2314.36|2312.86|0
1644426760000|2022-02-09 17:12:40|2314.92|2313.42|2314.88|2313.38|2315.07|2313.57|2314.86|2313.36|0
1644426770000|2022-02-09 17:12:50|2315.07|2313.57|2315.03|2313.53|2315.07|2313.57|2314.85|2313.35|0
1644426780000|2022-02-09 17:13:00|2315.05|2313.55|2315.18|2313.68|2315.26|2313.76|2315.05|2313.55|0
1644426790000|2022-02-09 17:13:10|2315.14|2313.64|2314.88|2313.38|2315.14|2313.64|2314.88|2313.38|0
1644426800000|2022-02-09 17:13:20|2314.85|2313.35|2314.88|2313.38|2314.92|2313.42|2314.85|2313.35|0
1644426810000|2022-02-09 17:13:30|2314.9|2313.4|2314.96|2313.46|2314.96|2313.46|2314.88|2313.38|0
1644426820000|2022-02-09 17:13:40|2315|2313.5|2315.22|2313.72|2315.22|2313.72|2315|2313.5|0
1644426830000|2022-02-09 17:13:50|2315.18|2313.68|2315.22|2313.72|2315.22|2313.72|2315.18|2313.68|0
1644426840000|2022-02-09 17:14:00|2315.18|2313.68|2315.74|2314.24|2315.74|2314.24|2315.18|2313.68|0
1644426850000|2022-02-09 17:14:10|2315.83|2314.33|2315.66|2314.16|2315.92|2314.42|2315.66|2314.16|0
1644426860000|2022-02-09 17:14:20|2315.68|2314.18|2315.66|2314.16|2315.89|2314.39|2315.66|2314.16|0
1644426870000|2022-02-09 17:14:30|2315.7|2314.2|2315.92|2314.42|2316.18|2314.68|2315.66|2314.16|0
1644426880000|2022-02-09 17:14:40|2316.02|2314.52|2316.18|2314.68|2316.18|2314.68|2315.92|2314.42|0
1644426890000|2022-02-09 17:14:50|2316.15|2314.65|2316.26|2314.76|2316.26|2314.76|2315.94|2314.44|0
1644426900000|2022-02-09 17:15:00|2316.24|2314.74|2316.22|2314.72|2316.52|2315.02|2316.18|2314.68|0
1644426910000|2022-02-09 17:15:10|2316.26|2314.76|2316.24|2314.74|2316.48|2314.98|2316.22|2314.72|0
1644426920000|2022-02-09 17:15:20|2316.22|2314.72|2316.3|2314.8|2316.48|2314.98|2316.22|2314.72|0
1644426930000|2022-02-09 17:15:30|2316.39|2314.89|2316.04|2314.54|2316.52|2315.02|2316.04|2314.54|0
1644426940000|2022-02-09 17:15:40|2316.13|2314.63|2316.22|2314.72|2316.3|2314.8|2316|2314.5|0
1644426950000|2022-02-09 17:15:50|2316.18|2314.68|2315.96|2314.46|2316.22|2314.72|2315.92|2314.42|0
1644426960000|2022-02-09 17:16:00|2315.92|2314.42|2315.92|2314.42|2316.05|2314.55|2315.92|2314.42|0
1644426970000|2022-02-09 17:16:10|2315.89|2314.39|2316.11|2314.61|2316.15|2314.65|2315.89|2314.39|0
1644426980000|2022-02-09 17:16:20|2316.07|2314.57|2316.11|2314.61|2316.11|2314.61|2315.89|2314.39|0
1644426990000|2022-02-09 17:16:30|2316.15|2314.65|2316.25|2314.75|2316.29|2314.79|2315.92|2314.42|0
1644427000000|2022-02-09 17:16:40|2316.07|2314.57|2316.25|2314.75|2316.25|2314.75|2316.03|2314.53|0
1644427010000|2022-02-09 17:16:50|2316.29|2314.79|2316.48|2314.98|2316.51|2315.01|2316.25|2314.75|0
1644427020000|2022-02-09 17:17:00|2316.66|2315.16|2316.79|2315.29|2316.92|2315.42|2316.62|2315.12|0
1644427030000|2022-02-09 17:17:10|2316.7|2315.2|2317|2315.5|2317.03|2315.53|2316.66|2315.16|0
1644427040000|2022-02-09 17:17:20|2317.09|2315.59|2317.22|2315.72|2317.22|2315.72|2316.96|2315.46|0
1644427050000|2022-02-09 17:17:30|2317.18|2315.68|2317.27|2315.77|2317.27|2315.77|2317.18|2315.68|0
1644427060000|2022-02-09 17:17:40|2317.18|2315.68|2317.1|2315.6|2317.18|2315.68|2317.1|2315.6|0
1644427070000|2022-02-09 17:17:50|2317.14|2315.64|2317.4|2315.9|2317.4|2315.9|2317.14|2315.64|0
1644427080000|2022-02-09 17:18:00|2317.44|2315.94|2317.62|2316.12|2317.66|2316.16|2317.4|2315.9|0
1644427090000|2022-02-09 17:18:10|2317.44|2315.94|2317.18|2315.68|2317.44|2315.94|2317.18|2315.68|0
1644427100000|2022-02-09 17:18:20|2317.14|2315.64|2317.14|2315.64|2317.18|2315.68|2317.1|2315.6|0
1644427110000|2022-02-09 17:18:30|2317.33|2315.83|2317.36|2315.86|2317.36|2315.86|2317.33|2315.83|0
1644427120000|2022-02-09 17:18:40|2317.4|2315.9|2317.44|2315.94|2317.44|2315.94|2317.4|2315.9|0
1644427130000|2022-02-09 17:18:50|2317.48|2315.98|2317.74|2316.24|2317.96|2316.46|2317.48|2315.98|0
1644427140000|2022-02-09 17:19:00|2317.78|2316.28|2317.78|2316.28|2318.04|2316.54|2317.78|2316.28|0
1644427150000|2022-02-09 17:19:10|2317.74|2316.24|2317.85|2316.35|2317.85|2316.35|2317.74|2316.24|0
1644427160000|2022-02-09 17:19:20|2317.81|2316.31|2317.78|2316.28|2317.91|2316.41|2317.78|2316.28|0
1644427170000|2022-02-09 17:19:30|2317.96|2316.46|2317.96|2316.46|2318.09|2316.59|2317.96|2316.46|0
1644427190000|2022-02-09 17:19:50|2318|2316.5|2317.81|2316.31|2318|2316.5|2317.78|2316.28|0
1644427200000|2022-02-09 17:20:00|2317.78|2316.28|2317.89|2316.39|2317.89|2316.39|2317.78|2316.28|0
1644427210000|2022-02-09 17:20:10|2318.17|2316.67|2317.7|2316.2|2318.26|2316.76|2317.7|2316.2|0
1644427220000|2022-02-09 17:20:20|2317.66|2316.16|2317.66|2316.16|2317.7|2316.2|2317.62|2316.12|0
1644427230000|2022-02-09 17:20:30|2317.62|2316.12|2317.72|2316.22|2317.78|2316.28|2317.44|2315.94|0
1644427240000|2022-02-09 17:20:40|2317.7|2316.2|2317.74|2316.24|2317.78|2316.28|2317.7|2316.2|0
1644427250000|2022-02-09 17:20:50|2317.72|2316.22|2317.7|2316.2|2317.78|2316.28|2317.7|2316.2|0
1644427260000|2022-02-09 17:21:00|2317.66|2316.16|2317.7|2316.2|2317.7|2316.2|2317.66|2316.16|0
1644427270000|2022-02-09 17:21:10|2317.66|2316.16|2317.72|2316.22|2317.72|2316.22|2317.66|2316.16|0
1644427280000|2022-02-09 17:21:20|2317.7|2316.2|2317.66|2316.16|2317.74|2316.24|2317.58|2316.08|0
1644427290000|2022-02-09 17:21:30|2317.58|2316.08|2317.62|2316.12|2317.62|2316.12|2317.58|2316.08|0
1644427300000|2022-02-09 17:21:40|2317.66|2316.16|2317.84|2316.34|2317.84|2316.34|2317.58|2316.08|0
1644427310000|2022-02-09 17:21:50|2317.88|2316.38|2317.92|2316.42|2317.92|2316.42|2317.8|2316.3|0
1644427320000|2022-02-09 17:22:00|2317.88|2316.38|2318.21|2316.71|2318.21|2316.71|2317.88|2316.38|0
1644427330000|2022-02-09 17:22:10|2318.18|2316.68|2317.88|2316.38|2318.18|2316.68|2317.88|2316.38|0
1644427340000|2022-02-09 17:22:20|2317.9|2316.4|2317.76|2316.26|2317.92|2316.42|2317.58|2316.08|0
1644427350000|2022-02-09 17:22:30|2317.67|2316.17|2317.73|2316.23|2317.76|2316.26|2317.63|2316.13|0
1644427360000|2022-02-09 17:22:40|2317.69|2316.19|2317.47|2315.97|2317.69|2316.19|2317.43|2315.93|0
1644427370000|2022-02-09 17:22:50|2317.48|2315.98|2318.02|2316.52|2318.02|2316.52|2317.48|2315.98|0
1644427380000|2022-02-09 17:23:00|2317.99|2316.49|2317.97|2316.47|2318.04|2316.54|2317.76|2316.26|0
1644427390000|2022-02-09 17:23:10|2318.06|2316.56|2318.1|2316.6|2318.1|2316.6|2318.06|2316.56|0
1644427400000|2022-02-09 17:23:20|2318.06|2316.56|2318.23|2316.73|2318.32|2316.82|2318.06|2316.56|0
1644427410000|2022-02-09 17:23:30|2318.27|2316.77|2318.4|2316.9|2318.4|2316.9|2318.27|2316.77|0
1644427420000|2022-02-09 17:23:40|2318.44|2316.94|2318.62|2317.12|2318.66|2317.16|2318.4|2316.9|0
1644427430000|2022-02-09 17:23:50|2318.66|2317.16|2318.36|2316.86|2318.66|2317.16|2318.32|2316.82|0
1644427440000|2022-02-09 17:24:00|2318.4|2316.9|2318.21|2316.71|2318.4|2316.9|2318.18|2316.68|0
1644427450000|2022-02-09 17:24:10|2318.25|2316.75|2318.18|2316.68|2318.44|2316.94|2318.18|2316.68|0
1644427460000|2022-02-09 17:24:20|2318.14|2316.64|2318.12|2316.62|2318.18|2316.68|2318.05|2316.55|0
1644427470000|2022-02-09 17:24:30|2318.03|2316.53|2317.84|2316.34|2318.14|2316.64|2317.71|2316.21|0
1644427480000|2022-02-09 17:24:40|2317.75|2316.25|2317.71|2316.21|2317.88|2316.38|2317.62|2316.12|0
1644427490000|2022-02-09 17:24:50|2317.8|2316.3|2317.92|2316.42|2317.92|2316.42|2317.8|2316.3|0
1644427500000|2022-02-09 17:25:00|2317.95|2316.45|2318.25|2316.75|2318.27|2316.77|2317.95|2316.45|0
1644427510000|2022-02-09 17:25:10|2318.29|2316.79|2318.25|2316.75|2318.29|2316.79|2318.21|2316.71|0
1644427520000|2022-02-09 17:25:20|2318.29|2316.79|2318.29|2316.79|2318.51|2317.01|2318.25|2316.75|0
1644427530000|2022-02-09 17:25:30|2318.47|2316.97|2318.57|2317.07|2318.59|2317.09|2318.29|2316.79|0
1644427540000|2022-02-09 17:25:40|2318.55|2317.05|2318.55|2317.05|2318.59|2317.09|2318.51|2317.01|0
1644427550000|2022-02-09 17:25:50|2318.51|2317.01|2318.33|2316.83|2318.55|2317.05|2318.33|2316.83|0
1644427560000|2022-02-09 17:26:00|2318.29|2316.79|2318.51|2317.01|2318.55|2317.05|2318.16|2316.66|0
1644427570000|2022-02-09 17:26:10|2318.55|2317.05|2318.55|2317.05|2318.55|2317.05|2318.53|2317.03|0
1644427580000|2022-02-09 17:26:20|2318.51|2317.01|2318.62|2317.12|2318.73|2317.23|2318.47|2316.97|0
1644427590000|2022-02-09 17:26:30|2318.6|2317.1|2318.42|2316.92|2318.73|2317.23|2318.42|2316.92|0
1644427600000|2022-02-09 17:26:40|2318.51|2317.01|2318.4|2316.9|2318.51|2317.01|2318.29|2316.79|0
1644427610000|2022-02-09 17:26:50|2318.42|2316.92|2318.51|2317.01|2318.55|2317.05|2318.42|2316.92|0
1644427620000|2022-02-09 17:27:00|2318.47|2316.97|2318.27|2316.77|2318.55|2317.05|2318.27|2316.77|0
1644427630000|2022-02-09 17:27:10|2318.25|2316.75|2318.03|2316.53|2318.25|2316.75|2317.81|2316.31|0
1644427640000|2022-02-09 17:27:20|2318.07|2316.57|2318.07|2316.57|2318.07|2316.57|2318.03|2316.53|0
1644427650000|2022-02-09 17:27:30|2318.05|2316.55|2318.07|2316.57|2318.07|2316.57|2317.81|2316.31|0
1644427660000|2022-02-09 17:27:40|2318.09|2316.59|2318.2|2316.7|2318.33|2316.83|2318.07|2316.57|0
1644427670000|2022-02-09 17:27:50|2318.29|2316.79|2318.07|2316.57|2318.31|2316.81|2318.07|2316.57|0
1644427680000|2022-02-09 17:28:00|2318.11|2316.61|2318.11|2316.61|2318.11|2316.61|2317.88|2316.38|0
1644427690000|2022-02-09 17:28:10|2318.14|2316.64|2318.14|2316.64|2318.14|2316.64|2318.11|2316.61|0
1644427700000|2022-02-09 17:28:20|2318.33|2316.83|2318.37|2316.87|2318.37|2316.87|2318.31|2316.81|0
1644427710000|2022-02-09 17:28:30|2318.35|2316.85|2318.37|2316.87|2318.37|2316.87|2318.33|2316.83|0
1644427720000|2022-02-09 17:28:40|2318.35|2316.85|2318.33|2316.83|2318.35|2316.85|2318.33|2316.83|0
1644427730000|2022-02-09 17:28:50|2318.29|2316.79|2318.07|2316.57|2318.29|2316.79|2318.07|2316.57|0
1644427740000|2022-02-09 17:29:00|2318.09|2316.59|2318.03|2316.53|2318.11|2316.61|2318.03|2316.53|0
1644427750000|2022-02-09 17:29:10|2318.05|2316.55|2317.88|2316.38|2318.07|2316.57|2317.77|2316.27|0
1644427760000|2022-02-09 17:29:20|2317.87|2316.37|2318.11|2316.61|2318.11|2316.61|2317.87|2316.37|0
1644427770000|2022-02-09 17:29:30|2318.14|2316.64|2318.4|2316.9|2318.4|2316.9|2318.14|2316.64|0
1644427780000|2022-02-09 17:29:40|2318.37|2316.87|2318.22|2316.72|2318.37|2316.87|2318.18|2316.68|0
1644427790000|2022-02-09 17:29:50|2318.26|2316.76|2317.73|2316.23|2318.44|2316.94|2317.73|2316.23|0
1644427800000|2022-02-09 17:30:00|2317.77|2316.27|2318.29|2316.79|2318.29|2316.79|2317.77|2316.27|0
1644427810000|2022-02-09 17:30:10|2318.33|2316.83|2318.8|2317.3|2319.22|2317.72|2318.24|2316.74|0
1644427820000|2022-02-09 17:30:20|2318.84|2317.34|2318.76|2317.26|2318.84|2317.34|2318.58|2317.08|0
1644427830000|2022-02-09 17:30:30|2318.75|2317.25|2318.08|2316.58|2318.99|2317.49|2317.95|2316.45|0
1644427840000|2022-02-09 17:30:40|2317.81|2316.31|2318.36|2316.86|2318.4|2316.9|2317.77|2316.27|0
1644427850000|2022-02-09 17:30:50|2318.27|2316.77|2317.09|2315.59|2318.27|2316.77|2317.05|2315.55|0
1644427860000|2022-02-09 17:31:00|2317.2|2315.7|2316.85|2315.35|2317.43|2315.93|2316.65|2315.15|0
1644427870000|2022-02-09 17:31:10|2316.87|2315.37|2317.83|2316.33|2318.57|2317.07|2316.78|2315.28|0
1644427880000|2022-02-09 17:31:20|2317.86|2316.36|2316.79|2315.29|2317.86|2316.36|2316.79|2315.29|0
1644427890000|2022-02-09 17:31:30|2316.83|2315.33|2317.05|2315.55|2317.2|2315.7|2316.79|2315.29|0
1644427900000|2022-02-09 17:31:40|2316.68|2315.18|2317.02|2315.52|2317.26|2315.76|2316.65|2315.15|0
1644427910000|2022-02-09 17:31:50|2316.93|2315.43|2316.89|2315.39|2317.02|2315.52|2316.76|2315.26|0
1644427920000|2022-02-09 17:32:00|2316.98|2315.48|2316.99|2315.49|2317.17|2315.67|2316.91|2315.41|0
1644427930000|2022-02-09 17:32:10|2316.97|2315.47|2317.17|2315.67|2317.23|2315.73|2316.97|2315.47|0
1644427940000|2022-02-09 17:32:20|2317.26|2315.76|2317.65|2316.15|2317.65|2316.15|2317.26|2315.76|0
1644427950000|2022-02-09 17:32:30|2317.62|2316.12|2317.17|2315.67|2317.62|2316.12|2316.95|2315.45|0
1644427960000|2022-02-09 17:32:40|2317.19|2315.69|2316.78|2315.28|2317.19|2315.69|2316.69|2315.19|0
1644427970000|2022-02-09 17:32:50|2316.87|2315.37|2316.69|2315.19|2316.87|2315.37|2316.65|2315.15|0
1644427980000|2022-02-09 17:33:00|2316.67|2315.17|2316.91|2315.41|2316.91|2315.41|2316.65|2315.15|0
1644427990000|2022-02-09 17:33:10|2316.95|2315.45|2316.69|2315.19|2316.95|2315.45|2316.51|2315.01|0
1644428000000|2022-02-09 17:33:20|2316.73|2315.23|2316.91|2315.41|2316.99|2315.49|2316.73|2315.23|0
1644428010000|2022-02-09 17:33:30|2316.93|2315.43|2316.69|2315.19|2316.95|2315.45|2316.69|2315.19|0
1644428020000|2022-02-09 17:33:40|2316.73|2315.23|2316.77|2315.27|2316.77|2315.27|2316.73|2315.23|0
1644428030000|2022-02-09 17:33:50|2316.8|2315.3|2316.8|2315.3|2317.03|2315.53|2316.79|2315.29|0
1644428040000|2022-02-09 17:34:00|2316.88|2315.38|2316.8|2315.3|2317.06|2315.56|2316.8|2315.3|0
1644428050000|2022-02-09 17:34:10|2316.79|2315.29|2316.64|2315.14|2316.79|2315.29|2316.54|2315.04|0
1644428060000|2022-02-09 17:34:20|2316.54|2315.04|2316.51|2315.01|2316.73|2315.23|2316.06|2314.56|0
1644428070000|2022-02-09 17:34:30|2316.41|2314.91|2316.61|2315.11|2316.65|2315.15|2316.32|2314.82|0
1644428080000|2022-02-09 17:34:40|2316.52|2315.02|2316.39|2314.89|2316.52|2315.02|2316.35|2314.85|0
1644428090000|2022-02-09 17:34:50|2316.43|2314.93|2316.39|2314.89|2316.65|2315.15|2316.35|2314.85|0
1644428100000|2022-02-09 17:35:00|2316.43|2314.93|2316.35|2314.85|2316.43|2314.93|2316.22|2314.72|0
1644428110000|2022-02-09 17:35:10|2316.39|2314.89|2316.47|2314.97|2316.53|2315.03|2316.39|2314.89|0
1644428120000|2022-02-09 17:35:20|2316.43|2314.93|2316.3|2314.8|2316.45|2314.95|2316.21|2314.71|0
1644428130000|2022-02-09 17:35:30|2316.21|2314.71|2316.01|2314.51|2316.21|2314.71|2315.97|2314.47|0
1644428140000|2022-02-09 17:35:40|2315.99|2314.49|2316.51|2315.01|2316.51|2315.01|2315.99|2314.49|0
1644428150000|2022-02-09 17:35:50|2316.47|2314.97|2316.47|2314.97|2316.49|2314.99|2316.25|2314.75|0
1644428160000|2022-02-09 17:36:00|2316.43|2314.93|2316.93|2315.43|2317.03|2315.53|2316.43|2314.93|0
1644428170000|2022-02-09 17:36:10|2317.03|2315.53|2317.03|2315.53|2317.06|2315.56|2317.03|2315.53|0
1644428180000|2022-02-09 17:36:20|2316.99|2315.49|2316.8|2315.3|2317.03|2315.53|2316.8|2315.3|0
1644428190000|2022-02-09 17:36:30|2316.84|2315.34|2317.06|2315.56|2317.25|2315.75|2316.84|2315.34|0
1644428200000|2022-02-09 17:36:40|2317.03|2315.53|2317.25|2315.75|2317.25|2315.75|2317.03|2315.53|0
1644428210000|2022-02-09 17:36:50|2317.29|2315.79|2317.25|2315.75|2317.29|2315.79|2317.25|2315.75|0
1644428220000|2022-02-09 17:37:00|2317.34|2315.84|2317.19|2315.69|2317.36|2315.86|2317.17|2315.67|0
1644428230000|2022-02-09 17:37:10|2317.21|2315.71|2317.17|2315.67|2317.34|2315.84|2317.17|2315.67|0
1644428240000|2022-02-09 17:37:20|2317.26|2315.76|2317.65|2316.15|2317.65|2316.15|2317.26|2315.76|0
1644428250000|2022-02-09 17:37:30|2317.56|2316.06|2317.6|2316.1|2317.69|2316.19|2317.47|2315.97|0
1644428260000|2022-02-09 17:37:40|2317.69|2316.19|2317.64|2316.14|2317.77|2316.27|2317.6|2316.1|0
1644428270000|2022-02-09 17:37:50|2317.55|2316.05|2318.14|2316.64|2318.14|2316.64|2317.55|2316.05|0
1644428280000|2022-02-09 17:38:00|2318.16|2316.66|2318.18|2316.68|2318.44|2316.94|2317.92|2316.42|0
1644428290000|2022-02-09 17:38:10|2318.14|2316.64|2317.99|2316.49|2318.14|2316.64|2317.84|2316.34|0
1644428300000|2022-02-09 17:38:20|2317.97|2316.47|2317.81|2316.31|2318.1|2316.6|2317.78|2316.28|0
1644428310000|2022-02-09 17:38:30|2317.85|2316.35|2318.33|2316.83|2318.33|2316.83|2317.81|2316.31|0
1644428320000|2022-02-09 17:38:40|2318.35|2316.85|2318.37|2316.87|2318.41|2316.91|2318.28|2316.78|0
1644428330000|2022-02-09 17:38:50|2318.39|2316.89|2318.37|2316.87|2318.45|2316.95|2318.28|2316.78|0
1644428340000|2022-02-09 17:39:00|2318.28|2316.78|2318.19|2316.69|2318.28|2316.78|2318.15|2316.65|0
1644428350000|2022-02-09 17:39:10|2318.37|2316.87|2318.23|2316.73|2318.45|2316.95|2318.19|2316.69|0
1644428360000|2022-02-09 17:39:20|2318.32|2316.82|2318.23|2316.73|2318.45|2316.95|2318.17|2316.67|0
1644428370000|2022-02-09 17:39:30|2318.19|2316.69|2318.41|2316.91|2318.41|2316.91|2317.97|2316.47|0
1644428380000|2022-02-09 17:39:40|2318.32|2316.82|2318|2316.5|2318.41|2316.91|2317.97|2316.47|0
1644428390000|2022-02-09 17:39:50|2317.97|2316.47|2318.3|2316.8|2318.3|2316.8|2317.97|2316.47|0
1644428400000|2022-02-09 17:40:00|2318.26|2316.76|2318.82|2317.32|2318.9|2317.4|2318.26|2316.76|0
1644428410000|2022-02-09 17:40:10|2318.73|2317.23|2318.75|2317.25|2318.79|2317.29|2318.53|2317.03|0
1644428420000|2022-02-09 17:40:20|2318.66|2317.16|2318.82|2317.32|2318.82|2317.32|2318.53|2317.03|0
1644428430000|2022-02-09 17:40:30|2318.79|2317.29|2318.71|2317.21|2318.79|2317.29|2318.71|2317.21|0
1644428440000|2022-02-09 17:40:40|2318.67|2317.17|2318.53|2317.03|2318.71|2317.21|2318.49|2316.99|0
1644428450000|2022-02-09 17:40:50|2318.49|2316.99|2318.49|2316.99|2318.49|2316.99|2318.23|2316.73|0
1644428460000|2022-02-09 17:41:00|2318.53|2317.03|2318.32|2316.82|2318.53|2317.03|2318.21|2316.71|0
1644428470000|2022-02-09 17:41:10|2318.41|2316.91|2318.23|2316.73|2318.45|2316.95|2318.23|2316.73|0
1644428480000|2022-02-09 17:41:20|2318.32|2316.82|2318.19|2316.69|2318.41|2316.91|2318.15|2316.65|0
1644428490000|2022-02-09 17:41:30|2318.17|2316.67|2318.3|2316.8|2318.41|2316.91|2318.17|2316.67|0
1644428500000|2022-02-09 17:41:40|2318.32|2316.82|2317.97|2316.47|2318.41|2316.91|2317.89|2316.39|0
1644428510000|2022-02-09 17:41:50|2317.99|2316.49|2318.19|2316.69|2318.19|2316.69|2317.99|2316.49|0
1644428520000|2022-02-09 17:42:00|2318.17|2316.67|2318.06|2316.56|2318.17|2316.67|2318.02|2316.52|0
1644428530000|2022-02-09 17:42:10|2318.15|2316.65|2318.23|2316.73|2318.25|2316.75|2318.06|2316.56|0
1644428540000|2022-02-09 17:42:20|2318.26|2316.76|2318.23|2316.73|2318.36|2316.86|2318.23|2316.73|0
1644428550000|2022-02-09 17:42:30|2318.19|2316.69|2318.19|2316.69|2318.23|2316.73|2318.19|2316.69|0
1644428560000|2022-02-09 17:42:40|2318|2316.5|2318.21|2316.71|2318.23|2316.73|2317.99|2316.49|0
1644428570000|2022-02-09 17:42:50|2318.19|2316.69|2318.19|2316.69|2318.26|2316.76|2318.19|2316.69|0
1644428580000|2022-02-09 17:43:00|2318.1|2316.6|2317.97|2316.47|2318.19|2316.69|2317.97|2316.47|0
1644428590000|2022-02-09 17:43:10|2317.99|2316.49|2318.53|2317.03|2318.53|2317.03|2317.97|2316.47|0
1644428600000|2022-02-09 17:43:20|2318.56|2317.06|2318.66|2317.16|2318.79|2317.29|2318.56|2317.06|0
1644428610000|2022-02-09 17:43:30|2318.56|2317.06|2318.77|2317.27|2318.77|2317.27|2318.53|2317.03|0
1644428620000|2022-02-09 17:43:40|2318.75|2317.25|2318.56|2317.06|2318.75|2317.25|2318.53|2317.03|0
1644428630000|2022-02-09 17:43:50|2318.53|2317.03|2318.56|2317.06|2318.6|2317.1|2318.53|2317.03|0
1644428640000|2022-02-09 17:44:00|2318.6|2317.1|2318.68|2317.18|2318.68|2317.18|2318.6|2317.1|0
1644428650000|2022-02-09 17:44:10|2318.64|2317.14|2318.6|2317.1|2318.68|2317.18|2318.6|2317.1|0
1644428660000|2022-02-09 17:44:20|2318.56|2317.06|2318.68|2317.18|2318.68|2317.18|2318.56|2317.06|0
1644428670000|2022-02-09 17:44:30|2318.86|2317.36|2318.82|2317.32|2318.9|2317.4|2318.82|2317.32|0
1644428680000|2022-02-09 17:44:40|2318.64|2317.14|2318.82|2317.32|2318.86|2317.36|2318.64|2317.14|0
1644428690000|2022-02-09 17:44:50|2318.79|2317.29|2318.56|2317.06|2318.79|2317.29|2318.56|2317.06|0
1644428700000|2022-02-09 17:45:00|2318.6|2317.1|2318.66|2317.16|2318.82|2317.32|2318.56|2317.06|0
1644428710000|2022-02-09 17:45:10|2318.69|2317.19|2318.49|2316.99|2318.79|2317.29|2318.49|2316.99|0
1644428720000|2022-02-09 17:45:20|2318.39|2316.89|2318.53|2317.03|2318.53|2317.03|2318.39|2316.89|0
1644428730000|2022-02-09 17:45:30|2318.62|2317.12|2318.71|2317.21|2318.71|2317.21|2318.49|2316.99|0
1644428740000|2022-02-09 17:45:40|2318.69|2317.19|2318.49|2316.99|2318.69|2317.19|2318.45|2316.95|0
1644428750000|2022-02-09 17:45:50|2318.47|2316.97|2318.49|2316.99|2318.49|2316.99|2318.45|2316.95|0
1644428760000|2022-02-09 17:46:00|2318.45|2316.95|2318.19|2316.69|2318.49|2316.99|2318.19|2316.69|0
1644428770000|2022-02-09 17:46:10|2318.37|2316.87|2318.41|2316.91|2318.45|2316.95|2318.37|2316.87|0
1644428780000|2022-02-09 17:46:20|2318.5|2317|2318.5|2317|2318.59|2317.09|2318.37|2316.87|0
1644428790000|2022-02-09 17:46:30|2318.59|2317.09|2318.63|2317.13|2318.65|2317.15|2318.45|2316.95|0
1644428800000|2022-02-09 17:46:40|2318.67|2317.17|2318.46|2316.96|2318.67|2317.17|2318.41|2316.91|0
1644428810000|2022-02-09 17:46:50|2318.37|2316.87|2318.69|2317.19|2318.69|2317.19|2318.33|2316.83|0
1644428820000|2022-02-09 17:47:00|2318.59|2317.09|2318.59|2317.09|2318.69|2317.19|2318.56|2317.06|0
1644428830000|2022-02-09 17:47:10|2318.56|2317.06|2318.59|2317.09|2318.71|2317.21|2318.56|2317.06|0
1644428840000|2022-02-09 17:47:20|2318.63|2317.13|2318.56|2317.06|2318.63|2317.13|2318.56|2317.06|0
1644428850000|2022-02-09 17:47:30|2318.52|2317.02|2318.71|2317.21|2318.71|2317.21|2318.52|2317.02|0
1644428860000|2022-02-09 17:47:40|2318.69|2317.19|2318.76|2317.26|2318.82|2317.32|2318.59|2317.09|0
1644428870000|2022-02-09 17:47:50|2318.85|2317.35|2318.89|2317.39|2318.89|2317.39|2318.63|2317.13|0
1644428880000|2022-02-09 17:48:00|2318.85|2317.35|2318.89|2317.39|2318.89|2317.39|2318.85|2317.35|0
1644428890000|2022-02-09 17:48:10|2318.85|2317.35|2318.82|2317.32|2318.85|2317.35|2318.82|2317.32|0
1644428900000|2022-02-09 17:48:20|2318.8|2317.3|2318.59|2317.09|2318.82|2317.32|2318.56|2317.06|0
1644428910000|2022-02-09 17:48:30|2318.61|2317.11|2318.82|2317.32|2318.82|2317.32|2318.59|2317.09|0
1644428920000|2022-02-09 17:48:40|2318.8|2317.3|2318.59|2317.09|2318.82|2317.32|2318.59|2317.09|0
1644428930000|2022-02-09 17:48:50|2318.63|2317.13|2318.85|2317.35|2318.85|2317.35|2318.63|2317.13|0
1644428940000|2022-02-09 17:49:00|2318.82|2317.32|2318.85|2317.35|2318.85|2317.35|2318.72|2317.22|0
1644428950000|2022-02-09 17:49:10|2318.89|2317.39|2318.85|2317.35|2318.89|2317.39|2318.85|2317.35|0
1644428960000|2022-02-09 17:49:20|2318.82|2317.32|2318.85|2317.35|2318.89|2317.39|2318.82|2317.32|0
1644428970000|2022-02-09 17:49:30|2318.89|2317.39|2318.89|2317.39|2318.98|2317.48|2318.89|2317.39|0
1644428980000|2022-02-09 17:49:40|2318.85|2317.35|2319.02|2317.52|2319.02|2317.52|2318.85|2317.35|0
1644428990000|2022-02-09 17:49:50|2318.93|2317.43|2319.08|2317.58|2319.15|2317.65|2318.89|2317.39|0
1644429000000|2022-02-09 17:50:00|2319.12|2317.62|2319.04|2317.54|2319.12|2317.62|2319.04|2317.54|0
1644429010000|2022-02-09 17:50:10|2319.08|2317.58|2319.04|2317.54|2319.08|2317.58|2319.04|2317.54|0
1644429020000|2022-02-09 17:50:20|2319|2317.5|2318.74|2317.24|2319|2317.5|2318.74|2317.24|0
1644429030000|2022-02-09 17:50:30|2318.76|2317.26|2318.78|2317.28|2319|2317.5|2318.76|2317.26|0
1644429040000|2022-02-09 17:50:40|2318.8|2317.3|2318.82|2317.32|2318.82|2317.32|2318.8|2317.3|0
1644429050000|2022-02-09 17:50:50|2318.78|2317.28|2318.59|2317.09|2318.78|2317.28|2318.59|2317.09|0
1644429060000|2022-02-09 17:51:00|2318.58|2317.08|2318.37|2316.87|2318.58|2317.08|2318.3|2316.8|0
1644429070000|2022-02-09 17:51:10|2318.46|2316.96|2318.59|2317.09|2318.59|2317.09|2318.37|2316.87|0
1644429080000|2022-02-09 17:51:20|2318.56|2317.06|2318.15|2316.65|2318.59|2317.09|2318.15|2316.65|0
1644429090000|2022-02-09 17:51:30|2318.11|2316.61|2318.15|2316.65|2318.19|2316.69|2318.11|2316.61|0
1644429100000|2022-02-09 17:51:40|2318.19|2316.69|2318.15|2316.65|2318.19|2316.69|2318.15|2316.65|0
1644429110000|2022-02-09 17:51:50|2318.11|2316.61|2318.11|2316.61|2318.11|2316.61|2318.09|2316.59|0
1644429120000|2022-02-09 17:52:00|2318.15|2316.65|2317.95|2316.45|2318.17|2316.67|2317.91|2316.41|0
1644429130000|2022-02-09 17:52:10|2317.91|2316.41|2317.91|2316.41|2317.95|2316.45|2317.87|2316.37|0
1644429140000|2022-02-09 17:52:20|2317.87|2316.37|2317.87|2316.37|2317.89|2316.39|2317.69|2316.19|0
1644429150000|2022-02-09 17:52:30|2317.91|2316.41|2318.04|2316.54|2318.04|2316.54|2317.91|2316.41|0
1644429160000|2022-02-09 17:52:40|2318.13|2316.63|2318.17|2316.67|2318.17|2316.67|2318.04|2316.54|0
1644429170000|2022-02-09 17:52:50|2318.21|2316.71|2318.25|2316.75|2318.25|2316.75|2318.21|2316.71|0
1644429180000|2022-02-09 17:53:00|2318.28|2316.78|2318.51|2317.01|2318.51|2317.01|2318.25|2316.75|0
1644429190000|2022-02-09 17:53:10|2318.47|2316.97|2318.51|2317.01|2318.55|2317.05|2318.47|2316.97|0
1644429210000|2022-02-09 17:53:30|2318.55|2317.05|2318.38|2316.88|2318.55|2317.05|2318.38|2316.88|0
1644429220000|2022-02-09 17:53:40|2318.28|2316.78|2318.51|2317.01|2318.51|2317.01|2318.25|2316.75|0
1644429230000|2022-02-09 17:53:50|2318.41|2316.91|2318.51|2317.01|2318.51|2317.01|2318.38|2316.88|0
1644429240000|2022-02-09 17:54:00|2318.47|2316.97|2318.55|2317.05|2318.55|2317.05|2318.47|2316.97|0
1644429250000|2022-02-09 17:54:10|2318.51|2317.01|2318.51|2317.01|2318.55|2317.05|2318.51|2317.01|0
1644429260000|2022-02-09 17:54:20|2318.47|2316.97|2318.25|2316.75|2318.47|2316.97|2318.12|2316.62|0
1644429270000|2022-02-09 17:54:30|2318.15|2316.65|2318.28|2316.78|2318.28|2316.78|2318.15|2316.65|0
1644429280000|2022-02-09 17:54:40|2318.27|2316.77|2318.06|2316.56|2318.28|2316.78|2318.06|2316.56|0
1644429300000|2022-02-09 17:55:00|2318.25|2316.75|2318.36|2316.86|2318.58|2317.08|2318.25|2316.75|0
1644429310000|2022-02-09 17:55:10|2318.4|2316.9|2318.62|2317.12|2318.66|2317.16|2318.4|2316.9|0
1644429320000|2022-02-09 17:55:20|2318.66|2317.16|2318.4|2316.9|2318.7|2317.2|2318.4|2316.9|0
1644429330000|2022-02-09 17:55:30|2318.58|2317.08|2318.4|2316.9|2318.58|2317.08|2318.23|2316.73|0
1644429340000|2022-02-09 17:55:40|2318.36|2316.86|2318.44|2316.94|2318.44|2316.94|2318.36|2316.86|0
1644429350000|2022-02-09 17:55:50|2318.4|2316.9|2318.44|2316.94|2318.44|2316.94|2318.4|2316.9|0
1644429360000|2022-02-09 17:56:00|2318.4|2316.9|2318.22|2316.72|2318.4|2316.9|2318.14|2316.64|0
1644429370000|2022-02-09 17:56:10|2318.18|2316.68|2318.18|2316.68|2318.42|2316.92|2318.14|2316.64|0
1644429380000|2022-02-09 17:56:20|2318.22|2316.72|2318.4|2316.9|2318.4|2316.9|2318.22|2316.72|0
1644429390000|2022-02-09 17:56:30|2318.48|2316.98|2318.44|2316.94|2318.48|2316.98|2318.44|2316.94|0
1644429400000|2022-02-09 17:56:40|2318.4|2316.9|2318.18|2316.68|2318.44|2316.94|2318.18|2316.68|0
1644429410000|2022-02-09 17:56:50|2318.14|2316.64|2317.95|2316.45|2318.14|2316.64|2317.95|2316.45|0
1644429420000|2022-02-09 17:57:00|2318.14|2316.64|2318.14|2316.64|2318.14|2316.64|2317.93|2316.43|0
1644429430000|2022-02-09 17:57:10|2318.05|2316.55|2317.88|2316.38|2318.14|2316.64|2317.69|2316.19|0
1644429440000|2022-02-09 17:57:20|2317.84|2316.34|2317.87|2316.37|2317.88|2316.38|2317.84|2316.34|0
1644429450000|2022-02-09 17:57:30|2317.83|2316.33|2317.83|2316.33|2317.83|2316.33|2317.83|2316.33|0
1644429460000|2022-02-09 17:57:40|2317.79|2316.29|2317.83|2316.33|2317.83|2316.33|2317.53|2316.03|0
1644429470000|2022-02-09 17:57:50|2317.87|2316.37|2317.87|2316.37|2317.87|2316.37|2317.83|2316.33|0
1644429480000|2022-02-09 17:58:00|2317.91|2316.41|2318.2|2316.7|2318.24|2316.74|2317.91|2316.41|0
1644429490000|2022-02-09 17:58:10|2318.11|2316.61|2318.24|2316.74|2318.24|2316.74|2318.07|2316.57|0
1644429500000|2022-02-09 17:58:20|2318.33|2316.83|2318.46|2316.96|2318.46|2316.96|2318.33|2316.83|0
1644429510000|2022-02-09 17:58:30|2318.56|2317.06|2318.72|2317.22|2318.72|2317.22|2318.46|2316.96|0
1644429520000|2022-02-09 17:58:40|2318.69|2317.19|2318.98|2317.48|2318.98|2317.48|2318.69|2317.19|0
1644429530000|2022-02-09 17:58:50|2318.89|2317.39|2318.76|2317.26|2318.89|2317.39|2318.72|2317.22|0
1644429540000|2022-02-09 17:59:00|2318.85|2317.35|2318.67|2317.17|2318.87|2317.37|2318.67|2317.17|0
1644429550000|2022-02-09 17:59:10|2318.69|2317.19|2318.72|2317.22|2318.76|2317.26|2318.65|2317.15|0
1644429560000|2022-02-09 17:59:20|2318.7|2317.2|2318.69|2317.19|2318.76|2317.26|2318.69|2317.19|0
1644429570000|2022-02-09 17:59:30|2318.72|2317.22|2318.72|2317.22|2318.72|2317.22|2318.7|2317.2|0
1644429580000|2022-02-09 17:59:40|2318.76|2317.26|2318.76|2317.26|2318.76|2317.26|2318.76|2317.26|0
1644429590000|2022-02-09 17:59:50|2318.8|2317.3|2318.72|2317.22|2318.8|2317.3|2318.72|2317.22|0
1644429600000|2022-02-09 18:00:00|2318.76|2317.26|2318.72|2317.22|2318.78|2317.28|2318.72|2317.22|0
1644429610000|2022-02-09 18:00:10|2318.7|2317.2|2318.24|2316.74|2318.72|2317.22|2318.24|2316.74|0
1644429620000|2022-02-09 18:00:20|2318.2|2316.7|2318.2|2316.7|2318.2|2316.7|2317.98|2316.48|0
1644429630000|2022-02-09 18:00:30|2318.22|2316.72|2318.2|2316.7|2318.24|2316.74|2318.2|2316.7|0
1644429640000|2022-02-09 18:00:40|2318.24|2316.74|2318.02|2316.52|2318.24|2316.74|2318.02|2316.52|0
1644429650000|2022-02-09 18:00:50|2318.06|2316.56|2318.24|2316.74|2318.32|2316.82|2318.06|2316.56|0
1644429660000|2022-02-09 18:01:00|2318.15|2316.65|2318.28|2316.78|2318.32|2316.82|2318.15|2316.65|0
1644429670000|2022-02-09 18:01:10|2318.32|2316.82|2318.46|2316.96|2318.52|2317.02|2318.32|2316.82|0
1644429680000|2022-02-09 18:01:20|2318.5|2317|2318.94|2317.44|2318.94|2317.44|2318.5|2317|0
1644429690000|2022-02-09 18:01:30|2318.9|2317.4|2318.94|2317.44|2319.2|2317.7|2318.9|2317.4|0
1644429700000|2022-02-09 18:01:40|2318.98|2317.48|2318.98|2317.48|2319.11|2317.61|2318.98|2317.48|0
1644429710000|2022-02-09 18:01:50|2318.94|2317.44|2319.63|2318.13|2319.76|2318.26|2318.94|2317.44|0
1644429720000|2022-02-09 18:02:00|2319.59|2318.09|2319.22|2317.72|2319.59|2318.09|2319.22|2317.72|0
1644429730000|2022-02-09 18:02:10|2319.18|2317.68|2319.33|2317.83|2319.33|2317.83|2318.92|2317.42|0
1644429740000|2022-02-09 18:02:20|2319.42|2317.92|2319.18|2317.68|2319.44|2317.94|2319.14|2317.64|0
1644429750000|2022-02-09 18:02:30|2319.27|2317.77|2319.22|2317.72|2319.44|2317.94|2319.18|2317.68|0
1644429760000|2022-02-09 18:02:40|2319.18|2317.68|2319.01|2317.51|2319.18|2317.68|2318.88|2317.38|0
1644429770000|2022-02-09 18:02:50|2319.11|2317.61|2319.14|2317.64|2319.14|2317.64|2318.85|2317.35|0
1644429780000|2022-02-09 18:03:00|2319.33|2317.83|2319.29|2317.79|2319.33|2317.83|2319.29|2317.79|0
1644429790000|2022-02-09 18:03:10|2319.11|2317.61|2319.25|2317.75|2319.29|2317.79|2319.07|2317.57|0
1644429800000|2022-02-09 18:03:20|2319.21|2317.71|2319.03|2317.53|2319.21|2317.71|2319.03|2317.53|0
1644429810000|2022-02-09 18:03:30|2319.01|2317.51|2318.99|2317.49|2319.03|2317.53|2318.99|2317.49|0
1644429820000|2022-02-09 18:03:40|2319.03|2317.53|2319.25|2317.75|2319.25|2317.75|2319.03|2317.53|0
1644429830000|2022-02-09 18:03:50|2319.21|2317.71|2319.18|2317.68|2319.21|2317.71|2319.08|2317.58|0
1644429840000|2022-02-09 18:04:00|2319.21|2317.71|2319.36|2317.86|2319.4|2317.9|2319.18|2317.68|0
1644429850000|2022-02-09 18:04:10|2319.38|2317.88|2319.28|2317.78|2319.4|2317.9|2319.1|2317.6|0
1644429860000|2022-02-09 18:04:20|2319.32|2317.82|2319.28|2317.78|2319.36|2317.86|2319.28|2317.78|0
1644429870000|2022-02-09 18:04:30|2319.25|2317.75|2319.25|2317.75|2319.28|2317.78|2319.25|2317.75|0
1644429880000|2022-02-09 18:04:40|2319.26|2317.76|2319.28|2317.78|2319.28|2317.78|2319.26|2317.76|0
1644429890000|2022-02-09 18:04:50|2319.32|2317.82|2319.41|2317.91|2319.41|2317.91|2319.28|2317.78|0
1644429900000|2022-02-09 18:05:00|2319.32|2317.82|2319.06|2317.56|2319.51|2318.01|2319.02|2317.52|0
1644429910000|2022-02-09 18:05:10|2319.02|2317.52|2318.76|2317.26|2319.06|2317.56|2318.76|2317.26|0
1644429920000|2022-02-09 18:05:20|2318.8|2317.3|2318.8|2317.3|2318.8|2317.3|2318.76|2317.26|0
1644429930000|2022-02-09 18:05:30|2318.78|2317.28|2318.8|2317.3|2318.84|2317.34|2318.76|2317.26|0
1644429940000|2022-02-09 18:05:40|2318.84|2317.34|2319.02|2317.52|2319.06|2317.56|2318.84|2317.34|0
1644429950000|2022-02-09 18:05:50|2319.06|2317.56|2318.99|2317.49|2319.06|2317.56|2318.89|2317.39|0
1644429960000|2022-02-09 18:06:00|2319.02|2317.52|2319.32|2317.82|2319.32|2317.82|2319.02|2317.52|0
1644429970000|2022-02-09 18:06:10|2319.23|2317.73|2319.28|2317.78|2319.32|2317.82|2318.89|2317.39|0
1644429980000|2022-02-09 18:06:20|2319.32|2317.82|2319.32|2317.82|2319.36|2317.86|2319.28|2317.78|0
1644429990000|2022-02-09 18:06:30|2319.3|2317.8|2319.36|2317.86|2319.36|2317.86|2319.26|2317.76|0
1644430000000|2022-02-09 18:06:40|2319.32|2317.82|2319.32|2317.82|2319.36|2317.86|2319.19|2317.69|0
1644430010000|2022-02-09 18:06:50|2319.28|2317.78|2319.54|2318.04|2319.58|2318.08|2319.28|2317.78|0
1644430020000|2022-02-09 18:07:00|2319.45|2317.95|2319.4|2317.9|2319.54|2318.04|2319.36|2317.86|0
1644430030000|2022-02-09 18:07:10|2319.36|2317.86|2319.36|2317.86|2319.58|2318.08|2319.36|2317.86|0
1644430040000|2022-02-09 18:07:20|2319.4|2317.9|2319.4|2317.9|2319.62|2318.12|2319.36|2317.86|0
1644430050000|2022-02-09 18:07:30|2319.38|2317.88|2319.14|2317.64|2319.4|2317.9|2319.14|2317.64|0
1644430060000|2022-02-09 18:07:40|2319.1|2317.6|2319.05|2317.55|2319.14|2317.64|2318.92|2317.42|0
1644430070000|2022-02-09 18:07:50|2318.95|2317.45|2319.05|2317.55|2319.06|2317.56|2318.92|2317.42|0
1644430080000|2022-02-09 18:08:00|2319.14|2317.64|2318.92|2317.42|2319.16|2317.66|2318.92|2317.42|0
1644430090000|2022-02-09 18:08:10|2318.88|2317.38|2318.58|2317.08|2318.88|2317.38|2318.41|2316.91|0
1644430100000|2022-02-09 18:08:20|2318.49|2316.99|2318.58|2317.08|2318.58|2317.08|2318.41|2316.91|0
1644430110000|2022-02-09 18:08:30|2318.54|2317.04|2318.62|2317.12|2318.62|2317.12|2318.54|2317.04|0
1644430120000|2022-02-09 18:08:40|2318.58|2317.08|2318.58|2317.08|2318.62|2317.12|2318.58|2317.08|0
1644430130000|2022-02-09 18:08:50|2318.54|2317.04|2318.54|2317.04|2318.58|2317.08|2318.54|2317.04|0
1644430140000|2022-02-09 18:09:00|2318.5|2317|2318.28|2316.78|2318.5|2317|2318.11|2316.61|0
1644430150000|2022-02-09 18:09:10|2318.24|2316.74|2318.5|2317|2318.5|2317|2318.24|2316.74|0
1644430160000|2022-02-09 18:09:20|2318.46|2316.96|2318.58|2317.08|2318.58|2317.08|2318.28|2316.78|0
1644430170000|2022-02-09 18:09:30|2318.62|2317.12|2318.58|2317.08|2318.62|2317.12|2318.54|2317.04|0
1644430180000|2022-02-09 18:09:40|2318.56|2317.06|2318.54|2317.04|2318.58|2317.08|2318.54|2317.04|0
1644430190000|2022-02-09 18:09:50|2318.58|2317.08|2318.58|2317.08|2318.58|2317.08|2318.58|2317.08|0
1644430200000|2022-02-09 18:10:00|2318.62|2317.12|2318.84|2317.34|2318.84|2317.34|2318.58|2317.08|0
1644430210000|2022-02-09 18:10:10|2318.88|2317.38|2318.88|2317.38|2319.1|2317.6|2318.88|2317.38|0
1644430220000|2022-02-09 18:10:20|2318.97|2317.47|2319.1|2317.6|2319.1|2317.6|2318.97|2317.47|0
1644430230000|2022-02-09 18:10:30|2319.14|2317.64|2319.1|2317.6|2319.14|2317.64|2318.97|2317.47|0
1644430240000|2022-02-09 18:10:40|2319.01|2317.51|2319.1|2317.6|2319.1|2317.6|2318.97|2317.47|0
1644430250000|2022-02-09 18:10:50|2319.06|2317.56|2318.84|2317.34|2319.06|2317.56|2318.84|2317.34|0
1644430260000|2022-02-09 18:11:00|2318.8|2317.3|2318.8|2317.3|2318.8|2317.3|2318.76|2317.26|0
1644430270000|2022-02-09 18:11:10|2318.78|2317.28|2318.76|2317.26|2318.8|2317.3|2318.73|2317.23|0
1644430280000|2022-02-09 18:11:20|2318.8|2317.3|2318.76|2317.26|2318.84|2317.34|2318.76|2317.26|0
1644430290000|2022-02-09 18:11:30|2318.73|2317.23|2318.73|2317.23|2318.76|2317.26|2318.71|2317.21|0
1644430300000|2022-02-09 18:11:40|2318.76|2317.26|2318.76|2317.26|2318.8|2317.3|2318.76|2317.26|0
1644430310000|2022-02-09 18:11:50|2318.78|2317.28|2318.8|2317.3|2318.8|2317.3|2318.76|2317.26|0
1644430320000|2022-02-09 18:12:00|2318.84|2317.34|2318.67|2317.17|2318.84|2317.34|2318.67|2317.17|0
1644430330000|2022-02-09 18:12:10|2318.58|2317.08|2318.58|2317.08|2318.58|2317.08|2318.5|2317|0
1644430340000|2022-02-09 18:12:20|2318.67|2317.17|2318.63|2317.13|2318.76|2317.26|2318.54|2317.04|0
1644430350000|2022-02-09 18:12:30|2318.65|2317.15|2318.73|2317.23|2318.74|2317.24|2318.5|2317|0
1644430360000|2022-02-09 18:12:40|2318.69|2317.19|2318.65|2317.15|2318.69|2317.19|2318.65|2317.15|0
1644430370000|2022-02-09 18:12:50|2318.61|2317.11|2318.43|2316.93|2318.65|2317.15|2318.39|2316.89|0
1644430380000|2022-02-09 18:13:00|2318.39|2316.89|2318.17|2316.67|2318.43|2316.93|2318.17|2316.67|0
1644430390000|2022-02-09 18:13:10|2318.2|2316.7|2318.43|2316.93|2318.46|2316.96|2318.2|2316.7|0
1644430400000|2022-02-09 18:13:20|2318.45|2316.95|2318.43|2316.93|2318.46|2316.96|2318.24|2316.74|0
1644430410000|2022-02-09 18:13:30|2318.46|2316.96|2318.24|2316.74|2318.46|2316.96|2318.24|2316.74|0
1644430420000|2022-02-09 18:13:40|2318.2|2316.7|2318.2|2316.7|2318.24|2316.74|2318.2|2316.7|0
1644430430000|2022-02-09 18:13:50|2318.17|2316.67|2318.17|2316.67|2318.2|2316.7|2317.94|2316.44|0
1644430440000|2022-02-09 18:14:00|2318.19|2316.69|2317.91|2316.41|2318.2|2316.7|2317.87|2316.37|0
1644430450000|2022-02-09 18:14:10|2317.94|2316.44|2318.17|2316.67|2318.17|2316.67|2317.94|2316.44|0
1644430460000|2022-02-09 18:14:20|2318.15|2316.65|2318.17|2316.67|2318.2|2316.7|2318.13|2316.63|0
1644430470000|2022-02-09 18:14:30|2318.13|2316.63|2317.79|2316.29|2318.13|2316.63|2317.75|2316.25|0
1644430480000|2022-02-09 18:14:40|2317.75|2316.25|2317.79|2316.29|2317.79|2316.29|2317.66|2316.16|0
1644430490000|2022-02-09 18:14:50|2317.75|2316.25|2317.79|2316.29|2317.79|2316.29|2317.72|2316.22|0
1644430500000|2022-02-09 18:15:00|2317.88|2316.38|2318.05|2316.55|2318.09|2316.59|2317.88|2316.38|0
1644430510000|2022-02-09 18:15:10|2318.09|2316.59|2317.98|2316.48|2318.18|2316.68|2317.98|2316.48|0
1644430520000|2022-02-09 18:15:20|2317.94|2316.44|2317.98|2316.48|2317.98|2316.48|2317.75|2316.25|0
1644430530000|2022-02-09 18:15:30|2317.88|2316.38|2317.75|2316.25|2317.88|2316.38|2317.75|2316.25|0
1644430540000|2022-02-09 18:15:40|2317.72|2316.22|2318.09|2316.59|2318.09|2316.59|2317.72|2316.22|0
1644430550000|2022-02-09 18:15:50|2318.05|2316.55|2318.24|2316.74|2318.27|2316.77|2318.01|2316.51|0
1644430560000|2022-02-09 18:16:00|2318.26|2316.76|2318.01|2316.51|2318.27|2316.77|2317.98|2316.48|0
1644430570000|2022-02-09 18:16:10|2318.11|2316.61|2318.01|2316.51|2318.24|2316.74|2318.01|2316.51|0
1644430580000|2022-02-09 18:16:20|2318.11|2316.61|2318.01|2316.51|2318.14|2316.64|2318.01|2316.51|0
1644430590000|2022-02-09 18:16:30|2318.2|2316.7|2318.05|2316.55|2318.24|2316.74|2318.01|2316.51|0
1644430600000|2022-02-09 18:16:40|2318.07|2316.57|2318.31|2316.81|2318.31|2316.81|2318.01|2316.51|0
1644430610000|2022-02-09 18:16:50|2318.35|2316.85|2318.57|2317.07|2318.57|2317.07|2318.35|2316.85|0
1644430620000|2022-02-09 18:17:00|2318.48|2316.98|2318.53|2317.03|2318.57|2317.07|2318.35|2316.85|0
1644430630000|2022-02-09 18:17:10|2318.5|2317|2318.27|2316.77|2318.5|2317|2318.27|2316.77|0
1644430640000|2022-02-09 18:17:20|2318.31|2316.81|2318.27|2316.77|2318.31|2316.81|2318.27|2316.77|0
1644430650000|2022-02-09 18:17:30|2318.29|2316.79|2318.35|2316.85|2318.35|2316.85|2318.27|2316.77|0
1644430660000|2022-02-09 18:17:40|2318.39|2316.89|2318.61|2317.11|2318.65|2317.15|2318.39|2316.89|0
1644430670000|2022-02-09 18:17:50|2318.65|2317.15|2318.39|2316.89|2318.65|2317.15|2318.35|2316.85|0
1644430680000|2022-02-09 18:18:00|2318.48|2316.98|2318.61|2317.11|2318.69|2317.19|2318.43|2316.93|0
1644430690000|2022-02-09 18:18:10|2318.52|2317.02|2318.69|2317.19|2318.69|2317.19|2318.43|2316.93|0
1644430710000|2022-02-09 18:18:30|2318.73|2317.23|2318.76|2317.26|2318.76|2317.26|2318.69|2317.19|0
1644430720000|2022-02-09 18:18:40|2318.8|2317.3|2318.8|2317.3|2318.8|2317.3|2318.8|2317.3|0
1644430730000|2022-02-09 18:18:50|2318.76|2317.26|2318.76|2317.26|2318.8|2317.3|2318.76|2317.26|0
1644430740000|2022-02-09 18:19:00|2318.73|2317.23|2318.5|2317|2318.73|2317.23|2318.5|2317|0
1644430750000|2022-02-09 18:19:10|2318.41|2316.91|2318.54|2317.04|2318.54|2317.04|2318.41|2316.91|0
1644430760000|2022-02-09 18:19:20|2318.63|2317.13|2318.76|2317.26|2318.76|2317.26|2318.54|2317.04|0
1644430770000|2022-02-09 18:19:30|2318.73|2317.23|2318.73|2317.23|2318.76|2317.26|2318.73|2317.23|0
1644430780000|2022-02-09 18:19:40|2318.69|2317.19|2318.5|2317|2318.73|2317.23|2318.5|2317|0
1644430790000|2022-02-09 18:19:50|2318.54|2317.04|2318.5|2317|2318.54|2317.04|2318.5|2317|0
1644430800000|2022-02-09 18:20:00|2318.46|2316.96|2318.73|2317.23|2318.73|2317.23|2318.46|2316.96|0
1644430810000|2022-02-09 18:20:10|2318.76|2317.26|2318.76|2317.26|2318.99|2317.49|2318.76|2317.26|0
1644430820000|2022-02-09 18:20:20|2318.73|2317.23|2318.69|2317.19|2318.76|2317.26|2318.69|2317.19|0
1644430830000|2022-02-09 18:20:30|2318.65|2317.15|2318.76|2317.26|2318.76|2317.26|2318.46|2316.96|0
1644430840000|2022-02-09 18:20:40|2318.8|2317.3|2318.76|2317.26|2318.8|2317.3|2318.69|2317.19|0
1644430850000|2022-02-09 18:20:50|2318.73|2317.23|2319.02|2317.52|2319.02|2317.52|2318.73|2317.23|0
1644430860000|2022-02-09 18:21:00|2319.06|2317.56|2319.06|2317.56|2319.06|2317.56|2319.02|2317.52|0
1644430870000|2022-02-09 18:21:10|2319.1|2317.6|2319.06|2317.56|2319.32|2317.82|2319.06|2317.56|0
1644430880000|2022-02-09 18:21:20|2319.02|2317.52|2319.02|2317.52|2319.02|2317.52|2318.93|2317.43|0
1644430890000|2022-02-09 18:21:30|2319|2317.5|2318.76|2317.26|2319|2317.5|2318.76|2317.26|0
1644430900000|2022-02-09 18:21:40|2318.8|2317.3|2319.02|2317.52|2319.06|2317.56|2318.8|2317.3|0
1644430910000|2022-02-09 18:21:50|2319.06|2317.56|2318.81|2317.31|2319.06|2317.56|2318.81|2317.31|0
1644430920000|2022-02-09 18:22:00|2318.82|2317.32|2318.55|2317.05|2318.82|2317.32|2318.55|2317.05|0
1644430930000|2022-02-09 18:22:10|2318.58|2317.08|2318.62|2317.12|2318.71|2317.21|2318.58|2317.08|0
1644430940000|2022-02-09 18:22:20|2318.58|2317.08|2318.55|2317.05|2318.6|2317.1|2318.55|2317.05|0
1644430950000|2022-02-09 18:22:30|2318.51|2317.01|2318.36|2316.86|2318.55|2317.05|2318.32|2316.82|0
1644430960000|2022-02-09 18:22:40|2318.45|2316.95|2318.62|2317.12|2318.62|2317.12|2318.45|2316.95|0
1644430970000|2022-02-09 18:22:50|2318.58|2317.08|2318.62|2317.12|2318.62|2317.12|2318.58|2317.08|0
1644430980000|2022-02-09 18:23:00|2318.66|2317.16|2318.66|2317.16|2318.66|2317.16|2318.62|2317.12|0
1644430990000|2022-02-09 18:23:10|2318.64|2317.14|2318.66|2317.16|2318.66|2317.16|2318.62|2317.12|0
1644431000000|2022-02-09 18:23:20|2318.7|2317.2|2318.92|2317.42|2318.92|2317.42|2318.66|2317.16|0
1644431010000|2022-02-09 18:23:30|2318.96|2317.46|2318.74|2317.24|2318.96|2317.46|2318.7|2317.2|0
1644431020000|2022-02-09 18:23:40|2318.7|2317.2|2318.7|2317.2|2318.74|2317.24|2318.7|2317.2|0
1644431040000|2022-02-09 18:24:00|2318.72|2317.22|2318.7|2317.2|2318.72|2317.22|2318.57|2317.07|0
1644431050000|2022-02-09 18:24:10|2318.68|2317.18|2318.4|2316.9|2318.68|2317.18|2318.36|2316.86|0
1644431060000|2022-02-09 18:24:20|2318.36|2316.86|2318.1|2316.6|2318.36|2316.86|2318.1|2316.6|0
1644431070000|2022-02-09 18:24:30|2318.14|2316.64|2318.1|2316.6|2318.32|2316.82|2318.06|2316.56|0
1644431080000|2022-02-09 18:24:40|2318.19|2316.69|2318.06|2316.56|2318.32|2316.82|2318.06|2316.56|0
1644431090000|2022-02-09 18:24:50|2318.1|2316.6|2318.32|2316.82|2318.32|2316.82|2318.06|2316.56|0
1644431100000|2022-02-09 18:25:00|2318.36|2316.86|2318.1|2316.6|2318.4|2316.9|2318.1|2316.6|0
1644431110000|2022-02-09 18:25:10|2318.12|2316.62|2318.4|2316.9|2318.4|2316.9|2318.1|2316.6|0
1644431120000|2022-02-09 18:25:20|2318.36|2316.86|2318.36|2316.86|2318.4|2316.9|2318.36|2316.86|0
1644431130000|2022-02-09 18:25:30|2318.4|2316.9|2318.36|2316.86|2318.4|2316.9|2318.36|2316.86|0
1644431140000|2022-02-09 18:25:40|2318.4|2316.9|2318.4|2316.9|2318.44|2316.94|2318.36|2316.86|0
1644431150000|2022-02-09 18:25:50|2318.38|2316.88|2318.32|2316.82|2318.4|2316.9|2318.32|2316.82|0
1644431160000|2022-02-09 18:26:00|2318.28|2316.78|2318.02|2316.52|2318.28|2316.78|2318.02|2316.52|0
1644431170000|2022-02-09 18:26:10|2317.84|2316.34|2318.36|2316.86|2318.4|2316.9|2317.84|2316.34|0
1644431180000|2022-02-09 18:26:20|2318.4|2316.9|2318.62|2317.12|2318.66|2317.16|2318.4|2316.9|0
1644431190000|2022-02-09 18:26:30|2318.66|2317.16|2318.66|2317.16|2318.66|2317.16|2318.44|2316.94|0
1644431210000|2022-02-09 18:26:50|2318.7|2317.2|2318.7|2317.2|2318.74|2317.24|2318.7|2317.2|0
1644431220000|2022-02-09 18:27:00|2318.79|2317.29|2318.92|2317.42|2318.96|2317.46|2318.7|2317.2|0
1644431230000|2022-02-09 18:27:10|2318.88|2317.38|2318.7|2317.2|2318.92|2317.42|2318.7|2317.2|0
1644431240000|2022-02-09 18:27:20|2318.74|2317.24|2318.96|2317.46|2319|2317.5|2318.74|2317.24|0
1644431250000|2022-02-09 18:27:30|2319|2317.5|2318.92|2317.42|2319|2317.5|2318.92|2317.42|0
1644431270000|2022-02-09 18:27:50|2318.88|2317.38|2318.58|2317.08|2318.88|2317.38|2318.58|2317.08|0
1644431280000|2022-02-09 18:28:00|2318.62|2317.12|2318.62|2317.12|2318.66|2317.16|2318.6|2317.1|0
1644431290000|2022-02-09 18:28:10|2318.53|2317.03|2318.36|2316.86|2318.58|2317.08|2318.36|2316.86|0
1644431300000|2022-02-09 18:28:20|2318.4|2316.9|2318.4|2316.9|2318.4|2316.9|2318.36|2316.86|0
1644431310000|2022-02-09 18:28:30|2318.38|2316.88|2318.4|2316.9|2318.4|2316.9|2318.36|2316.86|0
1644431320000|2022-02-09 18:28:40|2318.44|2316.94|2318.62|2317.12|2318.62|2317.12|2318.42|2316.92|0
1644431330000|2022-02-09 18:28:50|2318.58|2317.08|2318.44|2316.94|2318.58|2317.08|2318.4|2316.9|0
1644431340000|2022-02-09 18:29:00|2318.62|2317.12|2318.44|2316.94|2318.66|2317.16|2318.4|2316.9|0
1644431350000|2022-02-09 18:29:10|2318.53|2317.03|2318.74|2317.24|2318.77|2317.27|2318.53|2317.03|0
1644431360000|2022-02-09 18:29:20|2318.7|2317.2|2318.7|2317.2|2318.7|2317.2|2318.66|2317.16|0
1644431370000|2022-02-09 18:29:30|2318.74|2317.24|2318.74|2317.24|2318.74|2317.24|2318.72|2317.22|0
1644431380000|2022-02-09 18:29:40|2318.77|2317.27|2318.87|2317.37|2318.96|2317.46|2318.77|2317.27|0
1644431390000|2022-02-09 18:29:50|2318.96|2317.46|2318.74|2317.24|2318.96|2317.46|2318.74|2317.24|0
1644431400000|2022-02-09 18:30:00|2318.77|2317.27|2318.96|2317.46|2319|2317.5|2318.77|2317.27|0
1644431410000|2022-02-09 18:30:10|2318.98|2317.48|2318.48|2316.98|2318.98|2317.48|2318.48|2316.98|0
1644431420000|2022-02-09 18:30:20|2318.51|2317.01|2318.74|2317.24|2318.74|2317.24|2318.48|2316.98|0
1644431430000|2022-02-09 18:30:30|2318.77|2317.27|2319.29|2317.79|2319.29|2317.79|2318.77|2317.27|0
1644431440000|2022-02-09 18:30:40|2319.26|2317.76|2319.29|2317.79|2319.29|2317.79|2319.07|2317.57|0
1644431450000|2022-02-09 18:30:50|2319.26|2317.76|2319.33|2317.83|2319.33|2317.83|2319.07|2317.57|0
1644431460000|2022-02-09 18:31:00|2319.37|2317.87|2319.37|2317.87|2319.41|2317.91|2319.37|2317.87|0
1644431470000|2022-02-09 18:31:10|2319.41|2317.91|2319.37|2317.87|2319.41|2317.91|2319.37|2317.87|0
1644431480000|2022-02-09 18:31:20|2319.33|2317.83|2319.33|2317.83|2319.37|2317.87|2319.33|2317.83|0
1644431490000|2022-02-09 18:31:30|2319.35|2317.85|2319.33|2317.83|2319.37|2317.87|2319.33|2317.83|0
1644431500000|2022-02-09 18:31:40|2319.37|2317.87|2319.37|2317.87|2319.37|2317.87|2319.33|2317.83|0
1644431510000|2022-02-09 18:31:50|2319.33|2317.83|2319.33|2317.83|2319.37|2317.87|2319.33|2317.83|0
1644431520000|2022-02-09 18:32:00|2319.35|2317.85|2319.55|2318.05|2319.55|2318.05|2319.33|2317.83|0
1644431530000|2022-02-09 18:32:10|2319.59|2318.09|2319.52|2318.02|2319.59|2318.09|2319.52|2318.02|0
1644431540000|2022-02-09 18:32:20|2319.55|2318.05|2319.55|2318.05|2319.55|2318.05|2319.52|2318.02|0
1644431550000|2022-02-09 18:32:30|2319.52|2318.02|2319.33|2317.83|2319.55|2318.05|2319.33|2317.83|0
1644431560000|2022-02-09 18:32:40|2319.37|2317.87|2319.52|2318.02|2319.55|2318.05|2319.37|2317.87|0
1644431570000|2022-02-09 18:32:50|2319.48|2317.98|2319.48|2317.98|2319.48|2317.98|2319.48|2317.98|0
1644431580000|2022-02-09 18:33:00|2319.44|2317.94|2319.44|2317.94|2319.44|2317.94|2319.18|2317.68|0
1644431590000|2022-02-09 18:33:10|2319.46|2317.96|2319.52|2318.02|2319.52|2318.02|2319.35|2317.85|0
1644431610000|2022-02-09 18:33:30|2319.48|2317.98|2319.48|2317.98|2319.5|2318|2319.44|2317.94|0
1644431620000|2022-02-09 18:33:40|2319.44|2317.94|2319.44|2317.94|2319.46|2317.96|2319.33|2317.83|0
1644431630000|2022-02-09 18:33:50|2319.35|2317.85|2319.22|2317.72|2319.44|2317.94|2319.2|2317.7|0
1644431640000|2022-02-09 18:34:00|2319.4|2317.9|2319.14|2317.64|2319.4|2317.9|2319.14|2317.64|0
1644431650000|2022-02-09 18:34:10|2319.18|2317.68|2319.4|2317.9|2319.4|2317.9|2319.18|2317.68|0
1644431660000|2022-02-09 18:34:20|2319.42|2317.92|2319.42|2317.92|2319.42|2317.92|2319.42|2317.92|0
1644431670000|2022-02-09 18:34:30|2319.44|2317.94|2319.44|2317.94|2319.61|2318.11|2319.44|2317.94|0
1644431680000|2022-02-09 18:34:40|2319.46|2317.96|2319.48|2317.98|2319.5|2318|2319.46|2317.96|0
1644431690000|2022-02-09 18:34:50|2319.44|2317.94|2319.44|2317.94|2319.44|2317.94|2319.44|2317.94|0
1644431700000|2022-02-09 18:35:00|2319.4|2317.9|2319.4|2317.9|2319.42|2317.92|2319.4|2317.9|0
1644431710000|2022-02-09 18:35:10|2319.36|2317.86|2319.14|2317.64|2319.36|2317.86|2319.01|2317.51|0
1644431720000|2022-02-09 18:35:20|2319.12|2317.62|2319.14|2317.64|2319.18|2317.68|2319.01|2317.51|0
1644431730000|2022-02-09 18:35:30|2319.05|2317.55|2318.88|2317.38|2319.05|2317.55|2318.84|2317.34|0
1644431740000|2022-02-09 18:35:40|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|0
1644431750000|2022-02-09 18:35:50|2318.86|2317.36|2318.88|2317.38|2318.88|2317.38|2318.84|2317.34|0
1644431760000|2022-02-09 18:36:00|2318.92|2317.42|2318.88|2317.38|2318.92|2317.42|2318.88|2317.38|0
1644431770000|2022-02-09 18:36:10|2318.9|2317.4|2319.18|2317.68|2319.18|2317.68|2318.88|2317.38|0
1644431780000|2022-02-09 18:36:20|2319.22|2317.72|2319.14|2317.64|2319.22|2317.72|2319.14|2317.64|0
1644431790000|2022-02-09 18:36:30|2319.18|2317.68|2319.03|2317.53|2319.22|2317.72|2319.03|2317.53|0
1644431800000|2022-02-09 18:36:40|2319.22|2317.72|2319.18|2317.68|2319.22|2317.72|2318.96|2317.46|0
1644431810000|2022-02-09 18:36:50|2319.09|2317.59|2319.09|2317.59|2319.11|2317.61|2319.09|2317.59|0
1644431820000|2022-02-09 18:37:00|2319.18|2317.68|2319.03|2317.53|2319.18|2317.68|2318.96|2317.46|0
1644431830000|2022-02-09 18:37:10|2319.01|2317.51|2319.22|2317.72|2319.26|2317.76|2319.01|2317.51|0
1644431840000|2022-02-09 18:37:20|2319.24|2317.74|2319.22|2317.72|2319.26|2317.76|2319.22|2317.72|0
1644431850000|2022-02-09 18:37:30|2319.18|2317.68|2319.18|2317.68|2319.22|2317.72|2319.18|2317.68|0
1644431860000|2022-02-09 18:37:40|2319.14|2317.64|2319.14|2317.64|2319.14|2317.64|2319.14|2317.64|0
1644431870000|2022-02-09 18:37:50|2319.1|2317.6|2319.14|2317.64|2319.14|2317.64|2318.92|2317.42|0
1644431880000|2022-02-09 18:38:00|2319.05|2317.55|2318.88|2317.38|2319.14|2317.64|2318.88|2317.38|0
1644431890000|2022-02-09 18:38:10|2318.84|2317.34|2318.88|2317.38|2318.92|2317.42|2318.75|2317.25|0
1644431900000|2022-02-09 18:38:20|2318.84|2317.34|2319.1|2317.6|2319.12|2317.62|2318.84|2317.34|0
1644431910000|2022-02-09 18:38:30|2318.92|2317.42|2318.88|2317.38|2318.92|2317.42|2318.88|2317.38|0
1644431920000|2022-02-09 18:38:40|2318.84|2317.34|2318.58|2317.08|2318.84|2317.34|2318.58|2317.08|0
1644431930000|2022-02-09 18:38:50|2318.62|2317.12|2318.84|2317.34|2318.84|2317.34|2318.62|2317.12|0
1644431940000|2022-02-09 18:39:00|2318.88|2317.38|2318.66|2317.16|2318.88|2317.38|2318.66|2317.16|0
1644431950000|2022-02-09 18:39:10|2318.62|2317.12|2318.4|2316.9|2318.62|2317.12|2318.36|2316.86|0
1644431960000|2022-02-09 18:39:20|2318.38|2316.88|2318.58|2317.08|2318.62|2317.12|2318.36|2316.86|0
1644431970000|2022-02-09 18:39:30|2318.55|2317.05|2318.36|2316.86|2318.58|2317.08|2318.36|2316.86|0
1644431980000|2022-02-09 18:39:40|2318.32|2316.82|2318.36|2316.86|2318.36|2316.86|2318.28|2316.78|0
1644431990000|2022-02-09 18:39:50|2318.32|2316.82|2318.32|2316.82|2318.32|2316.82|2318.28|2316.78|0
1644432000000|2022-02-09 18:40:00|2318.3|2316.8|2318.28|2316.78|2318.32|2316.82|2318.25|2316.75|0
1644432010000|2022-02-09 18:40:10|2318.32|2316.82|2318.51|2317.01|2318.55|2317.05|2318.25|2316.75|0
1644432020000|2022-02-09 18:40:20|2318.55|2317.05|2318.55|2317.05|2318.81|2317.31|2318.55|2317.05|0
1644432030000|2022-02-09 18:40:30|2318.58|2317.08|2318.55|2317.05|2318.58|2317.08|2318.51|2317.01|0
1644432040000|2022-02-09 18:40:40|2318.51|2317.01|2318.55|2317.05|2318.55|2317.05|2318.51|2317.01|0
1644432050000|2022-02-09 18:40:50|2318.36|2316.86|2318.28|2316.78|2318.55|2317.05|2318.28|2316.78|0
1644432060000|2022-02-09 18:41:00|2318.32|2316.82|2318.55|2317.05|2318.55|2317.05|2318.28|2316.78|0
1644432070000|2022-02-09 18:41:10|2318.53|2317.03|2318.58|2317.08|2318.58|2317.08|2318.51|2317.01|0
1644432080000|2022-02-09 18:41:20|2318.62|2317.12|2318.71|2317.21|2318.71|2317.21|2318.62|2317.12|0
1644432090000|2022-02-09 18:41:30|2318.81|2317.31|2318.81|2317.31|2318.82|2317.32|2318.81|2317.31|0
1644432100000|2022-02-09 18:41:40|2318.77|2317.27|2318.81|2317.31|2318.81|2317.31|2318.68|2317.18|0
1644432120000|2022-02-09 18:42:00|2318.79|2317.29|2318.77|2317.27|2318.79|2317.29|2318.58|2317.08|0
1644432130000|2022-02-09 18:42:10|2318.81|2317.31|2318.77|2317.27|2318.81|2317.31|2318.73|2317.23|0
1644432140000|2022-02-09 18:42:20|2318.58|2317.08|2318.84|2317.34|2318.84|2317.34|2318.58|2317.08|0
1644432150000|2022-02-09 18:42:30|2318.86|2317.36|2318.84|2317.34|2318.88|2317.38|2318.81|2317.31|0
1644432170000|2022-02-09 18:42:50|2318.88|2317.38|2318.84|2317.34|2318.88|2317.38|2318.84|2317.34|0
1644432180000|2022-02-09 18:43:00|2318.86|2317.36|2318.84|2317.34|2318.86|2317.36|2318.84|2317.34|0
1644432190000|2022-02-09 18:43:10|2318.88|2317.38|2318.96|2317.46|2318.96|2317.46|2318.84|2317.34|0
1644432200000|2022-02-09 18:43:20|2319|2317.5|2319.09|2317.59|2319.18|2317.68|2318.96|2317.46|0
1644432210000|2022-02-09 18:43:30|2319.18|2317.68|2318.79|2317.29|2319.18|2317.68|2318.79|2317.29|0
1644432220000|2022-02-09 18:43:40|2318.81|2317.31|2318.98|2317.48|2319|2317.5|2318.77|2317.27|0
1644432230000|2022-02-09 18:43:50|2318.96|2317.46|2318.77|2317.27|2319|2317.5|2318.77|2317.27|0
1644432240000|2022-02-09 18:44:00|2318.87|2317.37|2319.07|2317.57|2319.07|2317.57|2318.77|2317.27|0
1644432250000|2022-02-09 18:44:10|2319.11|2317.61|2319.55|2318.05|2319.63|2318.13|2319.11|2317.61|0
1644432260000|2022-02-09 18:44:20|2319.37|2317.87|2319.55|2318.05|2319.59|2318.09|2319.33|2317.83|0
1644432270000|2022-02-09 18:44:30|2319.57|2318.07|2319.55|2318.05|2319.57|2318.07|2319.33|2317.83|0
1644432280000|2022-02-09 18:44:40|2319.46|2317.96|2319.33|2317.83|2319.59|2318.09|2319.33|2317.83|0
1644432290000|2022-02-09 18:44:50|2319.42|2317.92|2319.55|2318.05|2319.55|2318.05|2319.42|2317.92|0
1644432300000|2022-02-09 18:45:00|2319.52|2318.02|2319.52|2318.02|2319.55|2318.05|2319.52|2318.02|0
1644432310000|2022-02-09 18:45:10|2319.48|2317.98|2319.26|2317.76|2319.48|2317.98|2319.22|2317.72|0
1644432320000|2022-02-09 18:45:20|2319.22|2317.72|2319.22|2317.72|2319.22|2317.72|2319.22|2317.72|0
1644432330000|2022-02-09 18:45:30|2319.24|2317.74|2319.26|2317.76|2319.29|2317.79|2319.22|2317.72|0
1644432340000|2022-02-09 18:45:40|2319.22|2317.72|2319.22|2317.72|2319.24|2317.74|2319.22|2317.72|0
1644432350000|2022-02-09 18:45:50|2319.24|2317.74|2319.22|2317.72|2319.39|2317.89|2319.22|2317.72|0
1644432360000|2022-02-09 18:46:00|2319.26|2317.76|2319.48|2317.98|2319.52|2318.02|2319.26|2317.76|0
1644432370000|2022-02-09 18:46:10|2319.52|2318.02|2319.52|2318.02|2319.55|2318.05|2319.48|2317.98|0
1644432380000|2022-02-09 18:46:20|2319.48|2317.98|2319.52|2318.02|2319.52|2318.02|2319.48|2317.98|0
1644432390000|2022-02-09 18:46:30|2319.55|2318.05|2319.52|2318.02|2319.55|2318.05|2319.52|2318.02|0
1644432400000|2022-02-09 18:46:40|2319.55|2318.05|2319.74|2318.24|2319.74|2318.24|2319.52|2318.02|0
1644432410000|2022-02-09 18:46:50|2319.65|2318.15|2319.81|2318.31|2319.81|2318.31|2319.55|2318.05|0
1644432420000|2022-02-09 18:47:00|2319.79|2318.29|2319.65|2318.15|2319.81|2318.31|2319.55|2318.05|0
1644432430000|2022-02-09 18:47:10|2319.55|2318.05|2319.52|2318.02|2319.55|2318.05|2319.48|2317.98|0
1644432440000|2022-02-09 18:47:20|2319.53|2318.03|2319.55|2318.05|2319.55|2318.05|2319.52|2318.02|0
1644432450000|2022-02-09 18:47:30|2319.74|2318.24|2319.79|2318.29|2319.81|2318.31|2319.7|2318.2|0
1644432460000|2022-02-09 18:47:40|2319.81|2318.31|2319.81|2318.31|2319.85|2318.35|2319.81|2318.31|0
1644432470000|2022-02-09 18:47:50|2319.78|2318.28|2319.78|2318.28|2319.78|2318.28|2319.74|2318.24|0
1644432480000|2022-02-09 18:48:00|2319.74|2318.24|2319.52|2318.02|2319.74|2318.24|2319.48|2317.98|0
1644432490000|2022-02-09 18:48:10|2319.53|2318.03|2319.48|2317.98|2319.55|2318.05|2319.48|2317.98|0
1644432500000|2022-02-09 18:48:20|2319.52|2318.02|2319.26|2317.76|2319.52|2318.02|2319.26|2317.76|0
1644432510000|2022-02-09 18:48:30|2319.27|2317.77|2319.29|2317.79|2319.29|2317.79|2319.26|2317.76|0
1644432520000|2022-02-09 18:48:40|2319.48|2317.98|2319.52|2318.02|2319.55|2318.05|2319.48|2317.98|0
1644432530000|2022-02-09 18:48:50|2319.33|2317.83|2319.42|2317.92|2319.52|2318.02|2319.29|2317.79|0
1644432540000|2022-02-09 18:49:00|2319.33|2317.83|2319.26|2317.76|2319.42|2317.92|2319.26|2317.76|0
1644432550000|2022-02-09 18:49:10|2319.22|2317.72|2319.26|2317.76|2319.26|2317.76|2319.22|2317.72|0
1644432560000|2022-02-09 18:49:20|2319.22|2317.72|2319.26|2317.76|2319.26|2317.76|2319.22|2317.72|0
1644432580000|2022-02-09 18:49:40|2319.16|2317.66|2319.11|2317.61|2319.2|2317.7|2319.05|2317.55|0
1644432590000|2022-02-09 18:49:50|2319.07|2317.57|2319.03|2317.53|2319.07|2317.57|2319.03|2317.53|0
1644432600000|2022-02-09 18:50:00|2319.07|2317.57|2319.03|2317.53|2319.07|2317.57|2319.03|2317.53|0
1644432610000|2022-02-09 18:50:10|2319.07|2317.57|2319.07|2317.57|2319.16|2317.66|2319.03|2317.53|0
1644432620000|2022-02-09 18:50:20|2319.03|2317.53|2319.07|2317.57|2319.26|2317.76|2319.03|2317.53|0
1644432630000|2022-02-09 18:50:30|2319.11|2317.61|2319.33|2317.83|2319.37|2317.87|2319.11|2317.61|0
1644432640000|2022-02-09 18:50:40|2319.35|2317.85|2319.29|2317.79|2319.35|2317.85|2319.29|2317.79|0
1644432650000|2022-02-09 18:50:50|2319.33|2317.83|2319.29|2317.79|2319.46|2317.96|2319.29|2317.79|0
1644432670000|2022-02-09 18:51:10|2319.31|2317.81|2319.26|2317.76|2319.31|2317.81|2319.26|2317.76|0
1644432680000|2022-02-09 18:51:20|2319.29|2317.79|2319.26|2317.76|2319.39|2317.89|2319.26|2317.76|0
1644432690000|2022-02-09 18:51:30|2319.22|2317.72|2319.22|2317.72|2319.26|2317.76|2319.22|2317.72|0
1644432700000|2022-02-09 18:51:40|2319.2|2317.7|2319.03|2317.53|2319.22|2317.72|2319.01|2317.51|0
1644432710000|2022-02-09 18:51:50|2319.05|2317.55|2319|2317.5|2319.07|2317.57|2319|2317.5|0
1644432720000|2022-02-09 18:52:00|2318.96|2317.46|2319|2317.5|2319.13|2317.63|2318.96|2317.46|0
1644432730000|2022-02-09 18:52:10|2319.03|2317.53|2319|2317.5|2319.03|2317.53|2319|2317.5|0
1644432740000|2022-02-09 18:52:20|2318.96|2317.46|2319.29|2317.79|2319.29|2317.79|2318.96|2317.46|0
1644432750000|2022-02-09 18:52:30|2319.37|2317.87|2319.33|2317.83|2319.46|2317.96|2319.33|2317.83|0
1644432760000|2022-02-09 18:52:40|2319.29|2317.79|2319.29|2317.79|2319.29|2317.79|2319.29|2317.79|0
1644432770000|2022-02-09 18:52:50|2319.33|2317.83|2319.33|2317.83|2319.33|2317.83|2319.29|2317.79|0
1644432780000|2022-02-09 18:53:00|2319.31|2317.81|2319.33|2317.83|2319.55|2318.05|2319.31|2317.81|0
1644432790000|2022-02-09 18:53:10|2319.29|2317.79|2319.37|2317.87|2319.42|2317.92|2319.29|2317.79|0
1644432800000|2022-02-09 18:53:20|2319.46|2317.96|2319.55|2318.05|2319.59|2318.09|2319.37|2317.87|0
1644432810000|2022-02-09 18:53:30|2319.46|2317.96|2319.07|2317.57|2319.46|2317.96|2319.03|2317.53|0
1644432820000|2022-02-09 18:53:40|2319.03|2317.53|2319.29|2317.79|2319.29|2317.79|2319.03|2317.53|0
1644432830000|2022-02-09 18:53:50|2319.33|2317.83|2319.33|2317.83|2319.37|2317.87|2319.33|2317.83|0
1644432840000|2022-02-09 18:54:00|2319.42|2317.92|2319.29|2317.79|2319.42|2317.92|2319.29|2317.79|0
1644432850000|2022-02-09 18:54:10|2319.33|2317.83|2319.33|2317.83|2319.37|2317.87|2319.33|2317.83|0
1644432860000|2022-02-09 18:54:20|2319.31|2317.81|2319.29|2317.79|2319.31|2317.81|2319.03|2317.53|0
1644432870000|2022-02-09 18:54:30|2319.33|2317.83|2319.29|2317.79|2319.33|2317.83|2319.29|2317.79|0
1644432880000|2022-02-09 18:54:40|2319.27|2317.77|2319.27|2317.77|2319.29|2317.79|2319.26|2317.76|0
1644432890000|2022-02-09 18:54:50|2319.29|2317.79|2319.29|2317.79|2319.33|2317.83|2319.29|2317.79|0
1644432900000|2022-02-09 18:55:00|2319.31|2317.81|2319.33|2317.83|2319.41|2317.91|2319.29|2317.79|0
1644432910000|2022-02-09 18:55:10|2319.37|2317.87|2319.33|2317.83|2319.37|2317.87|2319.33|2317.83|0
1644432920000|2022-02-09 18:55:20|2319.37|2317.87|2319.41|2317.91|2319.41|2317.91|2319.37|2317.87|0
1644432930000|2022-02-09 18:55:30|2319.39|2317.89|2319.45|2317.95|2319.45|2317.95|2319.35|2317.85|0
1644432940000|2022-02-09 18:55:40|2319.54|2318.04|2319.59|2318.09|2319.63|2318.13|2319.54|2318.04|0
1644432950000|2022-02-09 18:55:50|2319.55|2318.05|2319.59|2318.09|2319.59|2318.09|2319.37|2317.87|0
1644432960000|2022-02-09 18:56:00|2319.55|2318.05|2319.63|2318.13|2319.63|2318.13|2319.55|2318.05|0
1644432970000|2022-02-09 18:56:10|2319.59|2318.09|2319.59|2318.09|2319.63|2318.13|2319.59|2318.09|0
1644432980000|2022-02-09 18:56:20|2319.52|2318.02|2319.33|2317.83|2319.52|2318.02|2319.33|2317.83|0
1644432990000|2022-02-09 18:56:30|2319.37|2317.87|2319.55|2318.05|2319.55|2318.05|2319.37|2317.87|0
1644433000000|2022-02-09 18:56:40|2319.59|2318.09|2319.55|2318.05|2319.59|2318.09|2319.55|2318.05|0
1644433010000|2022-02-09 18:56:50|2319.53|2318.03|2319.29|2317.79|2319.53|2318.03|2319.29|2317.79|0
1644433020000|2022-02-09 18:57:00|2319.26|2317.76|2319.26|2317.76|2319.26|2317.76|2319.26|2317.76|0
1644433040000|2022-02-09 18:57:20|2319.22|2317.72|2319|2317.5|2319.26|2317.76|2318.96|2317.46|0
1644433050000|2022-02-09 18:57:30|2319.01|2317.51|2319.22|2317.72|2319.24|2317.74|2319|2317.5|0
1644433060000|2022-02-09 18:57:40|2319.13|2317.63|2319.29|2317.79|2319.29|2317.79|2319|2317.5|0
1644433070000|2022-02-09 18:57:50|2319.26|2317.76|2319.29|2317.79|2319.33|2317.83|2319.26|2317.76|0
1644433080000|2022-02-09 18:58:00|2319.31|2317.81|2319.27|2317.77|2319.31|2317.81|2319.26|2317.76|0
1644433090000|2022-02-09 18:58:10|2319.29|2317.79|2319.26|2317.76|2319.29|2317.79|2319.13|2317.63|0
1644433100000|2022-02-09 18:58:20|2319.27|2317.77|2319.27|2317.77|2319.27|2317.77|2319.23|2317.73|0
1644433110000|2022-02-09 18:58:30|2319.3|2317.8|2319.34|2317.84|2319.34|2317.84|2319.3|2317.8|0
1644433120000|2022-02-09 18:58:40|2319.32|2317.82|2319.34|2317.84|2319.34|2317.84|2319.32|2317.82|0
1644433130000|2022-02-09 18:58:50|2319.3|2317.8|2319.27|2317.77|2319.3|2317.8|2319.04|2317.54|0
1644433140000|2022-02-09 18:59:00|2319.17|2317.67|2319.04|2317.54|2319.17|2317.67|2319.04|2317.54|0
1644433150000|2022-02-09 18:59:10|2319.14|2317.64|2319.17|2317.67|2319.34|2317.84|2319.14|2317.64|0
1644433160000|2022-02-09 18:59:20|2319.27|2317.77|2319.27|2317.77|2319.27|2317.77|2319.27|2317.77|0
1644433170000|2022-02-09 18:59:30|2319.08|2317.58|2319.12|2317.62|2319.12|2317.62|2319.04|2317.54|0
1644433180000|2022-02-09 18:59:40|2319.21|2317.71|2319.38|2317.88|2319.42|2317.92|2319.16|2317.66|0
1644433190000|2022-02-09 18:59:50|2319.42|2317.92|2319.64|2318.14|2319.64|2318.14|2319.42|2317.92|0
1644433200000|2022-02-09 19:00:00|2319.68|2318.18|2319.86|2318.36|2319.94|2318.44|2319.64|2318.14|0
1644433210000|2022-02-09 19:00:10|2319.9|2318.4|2319.94|2318.44|2319.94|2318.44|2319.68|2318.18|0
1644433220000|2022-02-09 19:00:20|2319.9|2318.4|2319.94|2318.44|2319.94|2318.44|2319.77|2318.27|0
1644433230000|2022-02-09 19:00:30|2319.9|2318.4|2319.94|2318.44|2319.94|2318.44|2319.9|2318.4|0
1644433240000|2022-02-09 19:00:40|2320.05|2318.55|2320.2|2318.7|2320.24|2318.74|2319.98|2318.48|0
1644433250000|2022-02-09 19:00:50|2320.24|2318.74|2320.2|2318.7|2320.24|2318.74|2320.2|2318.7|0
1644433260000|2022-02-09 19:01:00|2320.16|2318.66|2319.94|2318.44|2320.16|2318.66|2319.94|2318.44|0
1644433270000|2022-02-09 19:01:10|2319.9|2318.4|2319.9|2318.4|2319.92|2318.42|2319.9|2318.4|0
1644433280000|2022-02-09 19:01:20|2319.92|2318.42|2320.18|2318.68|2320.2|2318.7|2319.92|2318.42|0
1644433290000|2022-02-09 19:01:30|2320.2|2318.7|2320.27|2318.77|2320.31|2318.81|2320.2|2318.7|0
1644433300000|2022-02-09 19:01:40|2320.25|2318.75|2320.2|2318.7|2320.27|2318.77|2320.01|2318.51|0
1644433310000|2022-02-09 19:01:50|2320.11|2318.61|2320.2|2318.7|2320.24|2318.74|2320.11|2318.61|0
1644433320000|2022-02-09 19:02:00|2320.24|2318.74|2320.27|2318.77|2320.27|2318.77|2320.22|2318.72|0
1644433330000|2022-02-09 19:02:10|2320.31|2318.81|2320.46|2318.96|2320.5|2319|2320.31|2318.81|0
1644433340000|2022-02-09 19:02:20|2320.5|2319|2320.5|2319|2320.5|2319|2320.5|2319|0
1644433350000|2022-02-09 19:02:30|2320.53|2319.03|2320.5|2319|2320.53|2319.03|2320.48|2318.98|0
1644433360000|2022-02-09 19:02:40|2320.53|2319.03|2321.03|2319.53|2321.16|2319.66|2320.53|2319.03|0
1644433370000|2022-02-09 19:02:50|2320.94|2319.44|2320.86|2319.36|2321.16|2319.66|2320.86|2319.36|0
1644433380000|2022-02-09 19:03:00|2320.83|2319.33|2320.9|2319.4|2320.9|2319.4|2320.83|2319.33|0
1644433390000|2022-02-09 19:03:10|2320.86|2319.36|2320.94|2319.44|2320.94|2319.44|2320.86|2319.36|0
1644433400000|2022-02-09 19:03:20|2320.98|2319.48|2320.98|2319.48|2320.98|2319.48|2320.94|2319.44|0
1644433410000|2022-02-09 19:03:30|2320.9|2319.4|2321.07|2319.57|2321.16|2319.66|2320.9|2319.4|0
1644433420000|2022-02-09 19:03:40|2321.16|2319.66|2321.16|2319.66|2321.16|2319.66|2320.94|2319.44|0
1644433430000|2022-02-09 19:03:50|2321.07|2319.57|2321.16|2319.66|2321.16|2319.66|2321.07|2319.57|0
1644433450000|2022-02-09 19:04:10|2321.07|2319.57|2320.98|2319.48|2321.07|2319.57|2320.98|2319.48|0
1644433460000|2022-02-09 19:04:20|2320.94|2319.44|2320.9|2319.4|2320.94|2319.44|2320.86|2319.36|0
1644433470000|2022-02-09 19:04:30|2320.94|2319.44|2320.9|2319.4|2320.94|2319.44|2320.86|2319.36|0
1644433480000|2022-02-09 19:04:40|2320.86|2319.36|2320.68|2319.18|2320.9|2319.4|2320.68|2319.18|0
1644433490000|2022-02-09 19:04:50|2320.64|2319.14|2320.64|2319.14|2320.68|2319.18|2320.51|2319.01|0
1644433500000|2022-02-09 19:05:00|2320.6|2319.1|2320.6|2319.1|2320.6|2319.1|2320.6|2319.1|0
1644433510000|2022-02-09 19:05:10|2320.57|2319.07|2320.6|2319.1|2320.6|2319.1|2320.57|2319.07|0
1644433520000|2022-02-09 19:05:20|2320.64|2319.14|2320.64|2319.14|2320.68|2319.18|2320.6|2319.1|0
1644433530000|2022-02-09 19:05:30|2320.66|2319.16|2320.64|2319.14|2320.68|2319.18|2320.64|2319.14|0
1644433540000|2022-02-09 19:05:40|2320.66|2319.16|2320.68|2319.18|2320.9|2319.4|2320.64|2319.14|0
1644433550000|2022-02-09 19:05:50|2320.64|2319.14|2320.68|2319.18|2320.68|2319.18|2320.64|2319.14|0
1644433570000|2022-02-09 19:06:10|2320.72|2319.22|2320.9|2319.4|2320.9|2319.4|2320.7|2319.2|0
1644433580000|2022-02-09 19:06:20|2320.92|2319.42|2320.94|2319.44|2320.94|2319.44|2320.92|2319.42|0
1644433590000|2022-02-09 19:06:30|2321.02|2319.52|2320.94|2319.44|2321.24|2319.74|2320.94|2319.44|0
1644433600000|2022-02-09 19:06:40|2320.98|2319.48|2320.9|2319.4|2320.98|2319.48|2320.72|2319.22|0
1644433610000|2022-02-09 19:06:50|2320.88|2319.38|2320.68|2319.18|2320.9|2319.4|2320.68|2319.18|0
1644433620000|2022-02-09 19:07:00|2320.77|2319.27|2320.81|2319.31|2320.9|2319.4|2320.72|2319.22|0
1644433630000|2022-02-09 19:07:10|2320.72|2319.22|2320.98|2319.48|2320.98|2319.48|2320.72|2319.22|0
1644433640000|2022-02-09 19:07:20|2321.02|2319.52|2321.2|2319.7|2321.24|2319.74|2320.98|2319.48|0
1644433650000|2022-02-09 19:07:30|2321.24|2319.74|2321.16|2319.66|2321.24|2319.74|2321.16|2319.66|0
1644433660000|2022-02-09 19:07:40|2321.2|2319.7|2321.24|2319.74|2321.24|2319.74|2321.2|2319.7|0
1644433670000|2022-02-09 19:07:50|2321.28|2319.78|2321.28|2319.78|2321.5|2320|2321.24|2319.74|0
1644433680000|2022-02-09 19:08:00|2321.31|2319.81|2321.54|2320.04|2321.57|2320.07|2321.31|2319.81|0
1644433690000|2022-02-09 19:08:10|2321.57|2320.07|2321.61|2320.11|2321.61|2320.11|2321.57|2320.07|0
1644433700000|2022-02-09 19:08:20|2321.65|2320.15|2321.57|2320.07|2321.65|2320.15|2321.57|2320.07|0
1644433720000|2022-02-09 19:08:40|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|2321.61|2320.11|0
1644433730000|2022-02-09 19:08:50|2321.65|2320.15|2321.74|2320.24|2321.83|2320.33|2321.63|2320.13|0
1644433740000|2022-02-09 19:09:00|2321.83|2320.33|2321.83|2320.33|2321.87|2320.37|2321.83|2320.33|0
1644433750000|2022-02-09 19:09:10|2321.8|2320.3|2321.83|2320.33|2321.83|2320.33|2321.8|2320.3|0
1644433760000|2022-02-09 19:09:20|2321.8|2320.3|2321.57|2320.07|2321.8|2320.3|2321.57|2320.07|0
1644433770000|2022-02-09 19:09:30|2321.59|2320.09|2321.8|2320.3|2321.83|2320.33|2321.59|2320.09|0
1644433780000|2022-02-09 19:09:40|2321.82|2320.32|2321.83|2320.33|2321.83|2320.33|2321.8|2320.3|0
1644433790000|2022-02-09 19:09:50|2321.87|2320.37|2322.06|2320.56|2322.09|2320.59|2321.87|2320.37|0
1644433800000|2022-02-09 19:10:00|2322.08|2320.58|2322.07|2320.57|2322.09|2320.59|2321.84|2320.34|0
1644433810000|2022-02-09 19:10:10|2322.1|2320.6|2321.84|2320.34|2322.1|2320.6|2321.81|2320.31|0
1644433820000|2022-02-09 19:10:20|2321.81|2320.31|2321.81|2320.31|2321.81|2320.31|2321.81|2320.31|0
1644433830000|2022-02-09 19:10:30|2321.84|2320.34|2321.85|2320.35|2321.85|2320.35|2321.81|2320.31|0
1644433840000|2022-02-09 19:10:40|2321.82|2320.32|2321.85|2320.35|2321.85|2320.35|2321.82|2320.32|0
1644433850000|2022-02-09 19:10:50|2321.82|2320.32|2321.85|2320.35|2321.85|2320.35|2321.82|2320.32|0
1644433860000|2022-02-09 19:11:00|2321.89|2320.39|2321.95|2320.45|2322.08|2320.58|2321.85|2320.35|0
1644433870000|2022-02-09 19:11:10|2321.85|2320.35|2322.08|2320.58|2322.08|2320.58|2321.85|2320.35|0
1644433880000|2022-02-09 19:11:20|2322.11|2320.61|2322.11|2320.61|2322.11|2320.61|2322.11|2320.61|0
1644433890000|2022-02-09 19:11:30|2322.08|2320.58|2322.08|2320.58|2322.08|2320.58|2321.89|2320.39|0
1644433900000|2022-02-09 19:11:40|2322.11|2320.61|2321.89|2320.39|2322.11|2320.61|2321.89|2320.39|0
1644433910000|2022-02-09 19:11:50|2321.87|2320.37|2321.85|2320.35|2321.89|2320.39|2321.85|2320.35|0
1644433920000|2022-02-09 19:12:00|2321.76|2320.26|2321.82|2320.32|2321.85|2320.35|2321.76|2320.26|0
1644433930000|2022-02-09 19:12:10|2321.84|2320.34|2321.78|2320.28|2321.84|2320.34|2321.69|2320.19|0
1644433940000|2022-02-09 19:12:20|2321.82|2320.32|2321.56|2320.06|2321.82|2320.32|2321.37|2319.87|0
1644433950000|2022-02-09 19:12:30|2321.52|2320.02|2321.59|2320.09|2321.59|2320.09|2321.33|2319.83|0
1644433960000|2022-02-09 19:12:40|2321.63|2320.13|2321.82|2320.32|2321.82|2320.32|2321.63|2320.13|0
1644433970000|2022-02-09 19:12:50|2321.63|2320.13|2321.63|2320.13|2321.63|2320.13|2321.63|2320.13|0
1644433980000|2022-02-09 19:13:00|2321.67|2320.17|2321.89|2320.39|2321.97|2320.47|2321.67|2320.17|0
1644433990000|2022-02-09 19:13:10|2321.93|2320.43|2321.89|2320.39|2321.93|2320.43|2321.89|2320.39|0
1644434000000|2022-02-09 19:13:20|2321.71|2320.21|2321.93|2320.43|2321.93|2320.43|2321.71|2320.21|0
1644434010000|2022-02-09 19:13:30|2321.89|2320.39|2321.97|2320.47|2321.97|2320.47|2321.89|2320.39|0
1644434020000|2022-02-09 19:13:40|2322.01|2320.51|2322.01|2320.51|2322.01|2320.51|2321.97|2320.47|0
1644434030000|2022-02-09 19:13:50|2322.04|2320.54|2322.01|2320.51|2322.04|2320.54|2321.97|2320.47|0
1644434040000|2022-02-09 19:14:00|2321.97|2320.47|2322.01|2320.51|2322.01|2320.51|2321.97|2320.47|0
1644434050000|2022-02-09 19:14:10|2321.97|2320.47|2321.97|2320.47|2321.97|2320.47|2321.93|2320.43|0
1644434060000|2022-02-09 19:14:20|2322.08|2320.58|2322.2|2320.7|2322.27|2320.77|2322.08|2320.58|0
1644434070000|2022-02-09 19:14:30|2322.22|2320.72|2321.9|2320.4|2322.22|2320.72|2321.9|2320.4|0
1644434080000|2022-02-09 19:14:40|2321.94|2320.44|2321.94|2320.44|2321.94|2320.44|2321.94|2320.44|0
1644434100000|2022-02-09 19:15:00|2321.96|2320.46|2321.94|2320.44|2322.07|2320.57|2321.9|2320.4|0
1644434110000|2022-02-09 19:15:10|2321.9|2320.4|2321.68|2320.18|2321.9|2320.4|2321.68|2320.18|0
1644434120000|2022-02-09 19:15:20|2321.77|2320.27|2321.86|2320.36|2321.86|2320.36|2321.68|2320.18|0
1644434130000|2022-02-09 19:15:30|2321.77|2320.27|2321.6|2320.1|2321.86|2320.36|2321.6|2320.1|0
1644434140000|2022-02-09 19:15:40|2321.64|2320.14|2321.86|2320.36|2321.86|2320.36|2321.64|2320.14|0
1644434150000|2022-02-09 19:15:50|2321.83|2320.33|2321.9|2320.4|2321.9|2320.4|2321.64|2320.14|0
1644434160000|2022-02-09 19:16:00|2321.86|2320.36|2321.86|2320.36|2321.86|2320.36|2321.86|2320.36|0
1644434170000|2022-02-09 19:16:10|2321.9|2320.4|2322.16|2320.66|2322.16|2320.66|2321.9|2320.4|0
1644434180000|2022-02-09 19:16:20|2322.12|2320.62|2322.12|2320.62|2322.16|2320.66|2322.12|2320.62|0
1644434190000|2022-02-09 19:16:30|2322.16|2320.66|2322.35|2320.85|2322.37|2320.87|2322.16|2320.66|0
1644434200000|2022-02-09 19:16:40|2322.38|2320.88|2322.35|2320.85|2322.38|2320.88|2322.35|2320.85|0
1644434210000|2022-02-09 19:16:50|2322.31|2320.81|2322.31|2320.81|2322.35|2320.85|2322.31|2320.81|0
1644434220000|2022-02-09 19:17:00|2322.35|2320.85|2322.31|2320.81|2322.38|2320.88|2322.31|2320.81|0
1644434230000|2022-02-09 19:17:10|2322.35|2320.85|2322.31|2320.81|2322.35|2320.85|2322.31|2320.81|0
1644434250000|2022-02-09 19:17:30|2322.35|2320.85|2322.61|2321.11|2322.61|2321.11|2322.35|2320.85|0
1644434260000|2022-02-09 19:17:40|2322.57|2321.07|2322.83|2321.33|2322.83|2321.33|2322.57|2321.07|0
1644434270000|2022-02-09 19:17:50|2322.64|2321.14|2322.79|2321.29|2322.83|2321.33|2322.64|2321.14|0
1644434280000|2022-02-09 19:18:00|2322.81|2321.31|2322.79|2321.29|2322.83|2321.33|2322.79|2321.29|0
1644434290000|2022-02-09 19:18:10|2322.83|2321.33|2322.83|2321.33|2322.87|2321.37|2322.79|2321.29|0
1644434300000|2022-02-09 19:18:20|2322.87|2321.37|2322.83|2321.33|2322.87|2321.37|2322.83|2321.33|0
1644434310000|2022-02-09 19:18:30|2322.81|2321.31|2322.57|2321.07|2322.81|2321.31|2322.57|2321.07|0
1644434320000|2022-02-09 19:18:40|2322.61|2321.11|2322.79|2321.29|2322.83|2321.33|2322.61|2321.11|0
1644434330000|2022-02-09 19:18:50|2322.83|2321.33|2322.83|2321.33|2322.83|2321.33|2322.79|2321.29|0
1644434340000|2022-02-09 19:19:00|2322.91|2321.41|2322.87|2321.37|2322.91|2321.41|2322.87|2321.37|0
1644434350000|2022-02-09 19:19:10|2322.91|2321.41|2322.87|2321.37|2322.91|2321.41|2322.87|2321.37|0
1644434360000|2022-02-09 19:19:20|2322.83|2321.33|2322.9|2321.4|2322.9|2321.4|2322.83|2321.33|0
1644434370000|2022-02-09 19:19:30|2322.94|2321.44|2322.68|2321.18|2322.94|2321.44|2322.68|2321.18|0
1644434380000|2022-02-09 19:19:40|2322.64|2321.14|2322.42|2320.92|2322.68|2321.18|2322.42|2320.92|0
1644434390000|2022-02-09 19:19:50|2322.46|2320.96|2322.42|2320.92|2322.68|2321.18|2322.42|2320.92|0
1644434400000|2022-02-09 19:20:00|2322.33|2320.83|2322.27|2320.77|2322.33|2320.83|2322.24|2320.74|0
1644434410000|2022-02-09 19:20:10|2322.31|2320.81|2322.27|2320.77|2322.5|2321|2322.24|2320.74|0
1644434420000|2022-02-09 19:20:20|2322.24|2320.74|2322.24|2320.74|2322.24|2320.74|2322.24|2320.74|0
1644434430000|2022-02-09 19:20:30|2322.27|2320.77|2322.27|2320.77|2322.27|2320.77|2322.24|2320.74|0
1644434440000|2022-02-09 19:20:40|2322.31|2320.81|2322.5|2321|2322.5|2321|2322.31|2320.81|0
1644434450000|2022-02-09 19:20:50|2322.46|2320.96|2322.31|2320.81|2322.5|2321|2322.21|2320.71|0
1644434460000|2022-02-09 19:21:00|2322.4|2320.9|2322.4|2320.9|2322.4|2320.9|2322.18|2320.68|0
1644434470000|2022-02-09 19:21:10|2322.31|2320.81|2322.17|2320.67|2322.4|2320.9|2322.17|2320.67|0
1644434480000|2022-02-09 19:21:20|2322.13|2320.63|2322.17|2320.67|2322.17|2320.67|2322.13|2320.63|0
1644434490000|2022-02-09 19:21:30|2322.13|2320.63|2322.13|2320.63|2322.17|2320.67|2322.13|2320.63|0
1644434510000|2022-02-09 19:21:50|2322.17|2320.67|2322.17|2320.67|2322.17|2320.67|2322.17|2320.67|0
1644434520000|2022-02-09 19:22:00|2322.13|2320.63|2322.09|2320.59|2322.17|2320.67|2322.09|2320.59|0
1644434530000|2022-02-09 19:22:10|2322.05|2320.55|2322.09|2320.59|2322.09|2320.59|2321.87|2320.37|0
1644434540000|2022-02-09 19:22:20|2322.13|2320.63|2322.31|2320.81|2322.31|2320.81|2322.13|2320.63|0
1644434550000|2022-02-09 19:22:30|2322.35|2320.85|2322.31|2320.81|2322.35|2320.85|2322.31|2320.81|0
1644434560000|2022-02-09 19:22:40|2322.22|2320.72|2322.09|2320.59|2322.31|2320.81|2322.09|2320.59|0
1644434570000|2022-02-09 19:22:50|2322.13|2320.63|2322.35|2320.85|2322.35|2320.85|2322.13|2320.63|0
1644434580000|2022-02-09 19:23:00|2322.39|2320.89|2322.35|2320.85|2322.39|2320.89|2322.13|2320.63|0
1644434590000|2022-02-09 19:23:10|2322.39|2320.89|2322.13|2320.63|2322.39|2320.89|2322.13|2320.63|0
1644434600000|2022-02-09 19:23:20|2322.17|2320.67|2322.13|2320.63|2322.17|2320.67|2322.11|2320.61|0
1644434610000|2022-02-09 19:23:30|2322.09|2320.59|2321.87|2320.37|2322.09|2320.59|2321.87|2320.37|0
1644434620000|2022-02-09 19:23:40|2321.91|2320.41|2321.83|2320.33|2321.91|2320.41|2321.74|2320.24|0
1644434630000|2022-02-09 19:23:50|2321.87|2320.37|2321.87|2320.37|2321.87|2320.37|2321.61|2320.11|0
1644434640000|2022-02-09 19:24:00|2321.91|2320.41|2321.91|2320.41|2321.91|2320.41|2321.87|2320.37|0
1644434650000|2022-02-09 19:24:10|2322.09|2320.59|2322.13|2320.63|2322.13|2320.63|2321.91|2320.41|0
1644434660000|2022-02-09 19:24:20|2322.04|2320.54|2321.91|2320.41|2322.04|2320.54|2321.91|2320.41|0
1644434680000|2022-02-09 19:24:40|2321.94|2320.44|2321.94|2320.44|2321.94|2320.44|2321.94|2320.44|0
1644434690000|2022-02-09 19:24:50|2321.91|2320.41|2321.76|2320.26|2321.91|2320.41|2321.72|2320.22|0
1644434700000|2022-02-09 19:25:00|2321.8|2320.3|2321.98|2320.48|2321.98|2320.48|2321.76|2320.26|0
1644434710000|2022-02-09 19:25:10|2321.94|2320.44|2322.02|2320.52|2322.02|2320.52|2321.89|2320.39|0
1644434720000|2022-02-09 19:25:20|2321.98|2320.48|2321.98|2320.48|2322.02|2320.52|2321.98|2320.48|0
1644434730000|2022-02-09 19:25:30|2322.02|2320.52|2322.02|2320.52|2322.02|2320.52|2322.02|2320.52|0
1644434740000|2022-02-09 19:25:40|2322.2|2320.7|2322.2|2320.7|2322.24|2320.74|2322.02|2320.52|0
1644434750000|2022-02-09 19:25:50|2322.19|2320.69|2321.94|2320.44|2322.19|2320.69|2321.94|2320.44|0
1644434760000|2022-02-09 19:26:00|2321.98|2320.48|2322.17|2320.67|2322.17|2320.67|2321.94|2320.44|0
1644434770000|2022-02-09 19:26:10|2322.07|2320.57|2322.07|2320.57|2322.07|2320.57|2321.98|2320.48|0
1644434780000|2022-02-09 19:26:20|2321.98|2320.48|2321.94|2320.44|2321.98|2320.48|2321.94|2320.44|0
1644434790000|2022-02-09 19:26:30|2321.98|2320.48|2321.98|2320.48|2321.98|2320.48|2321.98|2320.48|0
1644434800000|2022-02-09 19:26:40|2321.94|2320.44|2322|2320.5|2322|2320.5|2321.94|2320.44|0
1644434810000|2022-02-09 19:26:50|2322.02|2320.52|2322|2320.5|2322.02|2320.52|2321.98|2320.48|0
1644434820000|2022-02-09 19:27:00|2322.02|2320.52|2322.24|2320.74|2322.24|2320.74|2322.02|2320.52|0
1644434830000|2022-02-09 19:27:10|2322.15|2320.65|2322.28|2320.78|2322.28|2320.78|2322.15|2320.65|0
1644434850000|2022-02-09 19:27:30|2322.32|2320.82|2322.45|2320.95|2322.54|2321.04|2322.32|2320.82|0
1644434860000|2022-02-09 19:27:40|2322.36|2320.86|2322.32|2320.82|2322.54|2321.04|2322.32|2320.82|0
1644434870000|2022-02-09 19:27:50|2322.28|2320.78|2322.28|2320.78|2322.28|2320.78|2322.28|2320.78|0
1644434880000|2022-02-09 19:28:00|2322.19|2320.69|2322.15|2320.65|2322.28|2320.78|2322.15|2320.65|0
1644434890000|2022-02-09 19:28:10|2322.06|2320.56|2322.01|2320.51|2322.06|2320.56|2322.01|2320.51|0
1644434900000|2022-02-09 19:28:20|2321.99|2320.49|2322.27|2320.77|2322.27|2320.77|2321.97|2320.47|0
1644434910000|2022-02-09 19:28:30|2322.31|2320.81|2322.31|2320.81|2322.35|2320.85|2322.31|2320.81|0
1644434920000|2022-02-09 19:28:40|2322.27|2320.77|2322.31|2320.81|2322.31|2320.81|2322.27|2320.77|0
1644434930000|2022-02-09 19:28:50|2322.27|2320.77|2322.31|2320.81|2322.31|2320.81|2322.27|2320.77|0
1644434940000|2022-02-09 19:29:00|2322.29|2320.79|2322.35|2320.85|2322.35|2320.85|2322.27|2320.77|0
1644434950000|2022-02-09 19:29:10|2322.31|2320.81|2322.31|2320.81|2322.35|2320.85|2322.31|2320.81|0
1644434960000|2022-02-09 19:29:20|2322.35|2320.85|2322.35|2320.85|2322.35|2320.85|2322.35|2320.85|0
1644434970000|2022-02-09 19:29:30|2322.38|2320.88|2322.53|2321.03|2322.57|2321.07|2322.38|2320.88|0
1644434980000|2022-02-09 19:29:40|2322.49|2320.99|2322.4|2320.9|2322.49|2320.99|2322.31|2320.81|0
1644434990000|2022-02-09 19:29:50|2322.31|2320.81|2322.31|2320.81|2322.4|2320.9|2322.27|2320.77|0
1644435000000|2022-02-09 19:30:00|2322.49|2320.99|2322.31|2320.81|2322.49|2320.99|2322.31|2320.81|0
1644435010000|2022-02-09 19:30:10|2322.27|2320.77|2322.27|2320.77|2322.27|2320.77|2322.25|2320.75|0
1644435020000|2022-02-09 19:30:20|2322.25|2320.75|2322.23|2320.73|2322.25|2320.75|2322.23|2320.73|0
1644435030000|2022-02-09 19:30:30|2322.05|2320.55|2322.18|2320.68|2322.18|2320.68|2322.05|2320.55|0
1644435040000|2022-02-09 19:30:40|2322.27|2320.77|2322.31|2320.81|2322.31|2320.81|2322.27|2320.77|0
1644435050000|2022-02-09 19:30:50|2322.33|2320.83|2322.35|2320.85|2322.35|2320.85|2322.31|2320.81|0
1644435060000|2022-02-09 19:31:00|2322.31|2320.81|2322.35|2320.85|2322.35|2320.85|2322.31|2320.81|0
1644435070000|2022-02-09 19:31:10|2322.31|2320.81|2322.05|2320.55|2322.31|2320.81|2322.05|2320.55|0
1644435080000|2022-02-09 19:31:20|2322.01|2320.51|2321.81|2320.31|2322.01|2320.51|2321.79|2320.29|0
1644435090000|2022-02-09 19:31:30|2321.9|2320.4|2321.79|2320.29|2321.9|2320.4|2321.75|2320.25|0
1644435100000|2022-02-09 19:31:40|2321.77|2320.27|2321.75|2320.25|2321.79|2320.29|2321.75|2320.25|0
1644435110000|2022-02-09 19:31:50|2321.79|2320.29|2321.75|2320.25|2321.79|2320.29|2321.75|2320.25|0
1644435120000|2022-02-09 19:32:00|2321.79|2320.29|2321.53|2320.03|2321.79|2320.29|2321.53|2320.03|0
1644435130000|2022-02-09 19:32:10|2321.44|2319.94|2321.57|2320.07|2321.57|2320.07|2321.31|2319.81|0
1644435140000|2022-02-09 19:32:20|2321.59|2320.09|2321.83|2320.33|2321.83|2320.33|2321.57|2320.07|0
1644435150000|2022-02-09 19:32:30|2321.8|2320.3|2321.7|2320.2|2321.8|2320.3|2321.7|2320.2|0
1644435160000|2022-02-09 19:32:40|2321.8|2320.3|2321.8|2320.3|2321.83|2320.33|2321.8|2320.3|0
1644435170000|2022-02-09 19:32:50|2321.83|2320.33|2322.06|2320.56|2322.06|2320.56|2321.83|2320.33|0
1644435180000|2022-02-09 19:33:00|2322.09|2320.59|2322.06|2320.56|2322.09|2320.59|2322.06|2320.56|0
1644435190000|2022-02-09 19:33:10|2321.87|2320.37|2321.87|2320.37|2322.06|2320.56|2321.87|2320.37|0
1644435200000|2022-02-09 19:33:20|2321.96|2320.46|2322.09|2320.59|2322.09|2320.59|2321.96|2320.46|0
1644435220000|2022-02-09 19:33:40|2322.13|2320.63|2322.09|2320.59|2322.22|2320.72|2322.09|2320.59|0
1644435230000|2022-02-09 19:33:50|2322.06|2320.56|2322.06|2320.56|2322.09|2320.59|2322.06|2320.56|0
1644435250000|2022-02-09 19:34:10|2321.98|2320.48|2321.83|2320.33|2321.98|2320.48|2321.8|2320.3|0
1644435260000|2022-02-09 19:34:20|2322.02|2320.52|2321.93|2320.43|2322.02|2320.52|2321.83|2320.33|0
1644435270000|2022-02-09 19:34:30|2321.83|2320.33|2322.06|2320.56|2322.09|2320.59|2321.83|2320.33|0
1644435280000|2022-02-09 19:34:40|2322.13|2320.63|2322.32|2320.82|2322.35|2320.85|2322.13|2320.63|0
1644435290000|2022-02-09 19:34:50|2322.22|2320.72|2322.35|2320.85|2322.35|2320.85|2322.13|2320.63|0
1644435300000|2022-02-09 19:35:00|2322.32|2320.82|2322.35|2320.85|2322.35|2320.85|2322.09|2320.59|0
1644435310000|2022-02-09 19:35:10|2322.32|2320.82|2322.13|2320.63|2322.32|2320.82|2322.13|2320.63|0
1644435320000|2022-02-09 19:35:20|2322.09|2320.59|2322.09|2320.59|2322.09|2320.59|2322.06|2320.56|0
1644435330000|2022-02-09 19:35:30|2322.08|2320.58|2322.06|2320.56|2322.09|2320.59|2322.06|2320.56|0
1644435340000|2022-02-09 19:35:40|2322.02|2320.52|2322.09|2320.59|2322.09|2320.59|2321.93|2320.43|0
1644435350000|2022-02-09 19:35:50|2322.06|2320.56|2322.06|2320.56|2322.09|2320.59|2322.06|2320.56|0
1644435360000|2022-02-09 19:36:00|2322.09|2320.59|2322.09|2320.59|2322.09|2320.59|2322.06|2320.56|0
1644435370000|2022-02-09 19:36:10|2322.13|2320.63|2322.35|2320.85|2322.35|2320.85|2322.13|2320.63|0
1644435380000|2022-02-09 19:36:20|2322.39|2320.89|2322.43|2320.93|2322.43|2320.93|2322.39|2320.89|0
1644435390000|2022-02-09 19:36:30|2322.39|2320.89|2322.39|2320.89|2322.39|2320.89|2322.35|2320.85|0
1644435400000|2022-02-09 19:36:40|2322.43|2320.93|2322.4|2320.9|2322.52|2321.02|2322.4|2320.9|0
1644435410000|2022-02-09 19:36:50|2322.42|2320.92|2322.85|2321.35|2322.98|2321.48|2322.42|2320.92|0
1644435420000|2022-02-09 19:37:00|2322.76|2321.26|2322.94|2321.44|2322.98|2321.48|2322.72|2321.22|0
1644435430000|2022-02-09 19:37:10|2322.98|2321.48|2322.98|2321.48|2322.98|2321.48|2322.98|2321.48|0
1644435440000|2022-02-09 19:37:20|2323.02|2321.52|2323.02|2321.52|2323.02|2321.52|2322.98|2321.48|0
1644435450000|2022-02-09 19:37:30|2322.98|2321.48|2322.98|2321.48|2322.98|2321.48|2322.98|2321.48|0
1644435460000|2022-02-09 19:37:40|2322.94|2321.44|2322.72|2321.22|2322.94|2321.44|2322.72|2321.22|0
1644435470000|2022-02-09 19:37:50|2322.74|2321.24|2322.7|2321.2|2322.74|2321.24|2322.66|2321.16|0
1644435480000|2022-02-09 19:38:00|2322.66|2321.16|2322.75|2321.25|2322.75|2321.25|2322.66|2321.16|0
1644435490000|2022-02-09 19:38:10|2322.73|2321.23|2322.71|2321.21|2322.93|2321.43|2322.71|2321.21|0
1644435510000|2022-02-09 19:38:30|2322.75|2321.25|2322.71|2321.21|2322.75|2321.25|2322.71|2321.21|0
1644435530000|2022-02-09 19:38:50|2322.69|2321.19|2322.75|2321.25|2322.75|2321.25|2322.67|2321.17|0
1644435540000|2022-02-09 19:39:00|2322.84|2321.34|2322.93|2321.43|2322.93|2321.43|2322.71|2321.21|0
1644435550000|2022-02-09 19:39:10|2322.97|2321.47|2322.71|2321.21|2322.97|2321.47|2322.71|2321.21|0
1644435560000|2022-02-09 19:39:20|2322.75|2321.25|2322.92|2321.42|2322.93|2321.43|2322.75|2321.25|0
1644435570000|2022-02-09 19:39:30|2322.9|2321.4|2322.67|2321.17|2322.93|2321.43|2322.67|2321.17|0
1644435580000|2022-02-09 19:39:40|2322.77|2321.27|2322.93|2321.43|2322.93|2321.43|2322.71|2321.21|0
1644435590000|2022-02-09 19:39:50|2322.95|2321.45|2322.93|2321.43|2322.97|2321.47|2322.93|2321.43|0
1644435600000|2022-02-09 19:40:00|2322.92|2321.42|2322.9|2321.4|2322.93|2321.43|2322.9|2321.4|0
1644435610000|2022-02-09 19:40:10|2322.93|2321.43|2322.9|2321.4|2322.93|2321.43|2322.9|2321.4|0
1644435620000|2022-02-09 19:40:20|2322.93|2321.43|2323.12|2321.62|2323.12|2321.62|2322.93|2321.43|0
1644435630000|2022-02-09 19:40:30|2323.16|2321.66|2323.12|2321.62|2323.16|2321.66|2323.12|2321.62|0
1644435640000|2022-02-09 19:40:40|2323.16|2321.66|2323.16|2321.66|2323.16|2321.66|2323.16|2321.66|0
1644435650000|2022-02-09 19:40:50|2323.12|2321.62|2323.12|2321.62|2323.12|2321.62|2323.12|2321.62|0
1644435660000|2022-02-09 19:41:00|2323.08|2321.58|2323.3|2321.8|2323.34|2321.84|2323.08|2321.58|0
1644435670000|2022-02-09 19:41:10|2323.34|2321.84|2323.34|2321.84|2323.34|2321.84|2323.3|2321.8|0
1644435680000|2022-02-09 19:41:20|2323.38|2321.88|2323.34|2321.84|2323.38|2321.88|2323.34|2321.84|0
1644435690000|2022-02-09 19:41:30|2323.11|2321.61|2322.78|2321.28|2323.11|2321.61|2322.71|2321.21|0
1644435700000|2022-02-09 19:41:40|2322.74|2321.24|2322.52|2321.02|2322.74|2321.24|2322.45|2320.95|0
1644435710000|2022-02-09 19:41:50|2322.48|2320.98|2322.48|2320.98|2322.48|2320.98|2322.48|2320.98|0
1644435720000|2022-02-09 19:42:00|2322.45|2320.95|2322.36|2320.86|2322.48|2320.98|2322.36|2320.86|0
1644435730000|2022-02-09 19:42:10|2322.4|2320.9|2322.4|2320.9|2322.4|2320.9|2322.38|2320.88|0
1644435740000|2022-02-09 19:42:20|2322.59|2321.09|2322.59|2321.09|2322.59|2321.09|2322.36|2320.86|0
1644435750000|2022-02-09 19:42:30|2322.66|2321.16|2322.66|2321.16|2322.7|2321.2|2322.62|2321.12|0
1644435770000|2022-02-09 19:42:50|2322.7|2321.2|2322.88|2321.38|2322.88|2321.38|2322.7|2321.2|0
1644435780000|2022-02-09 19:43:00|2322.92|2321.42|2323.11|2321.61|2323.14|2321.64|2322.92|2321.42|0
1644435790000|2022-02-09 19:43:10|2323.14|2321.64|2323.3|2321.8|2323.37|2321.87|2323.14|2321.64|0
1644435800000|2022-02-09 19:43:20|2323.28|2321.78|2323.34|2321.84|2323.34|2321.84|2323.28|2321.78|0
1644435810000|2022-02-09 19:43:30|2323.3|2321.8|2323.3|2321.8|2323.34|2321.84|2323.17|2321.67|0
1644435820000|2022-02-09 19:43:40|2323.26|2321.76|2323.26|2321.76|2323.3|2321.8|2323.04|2321.54|0
1644435830000|2022-02-09 19:43:50|2323.22|2321.72|2323.26|2321.76|2323.26|2321.76|2323.04|2321.54|0
1644435840000|2022-02-09 19:44:00|2323.22|2321.72|2323.22|2321.72|2323.26|2321.76|2323.22|2321.72|0
1644435850000|2022-02-09 19:44:10|2323.18|2321.68|2323|2321.5|2323.18|2321.68|2323|2321.5|0
1644435860000|2022-02-09 19:44:20|2323.04|2321.54|2323|2321.5|2323.04|2321.54|2322.96|2321.46|0
1644435870000|2022-02-09 19:44:30|2323.04|2321.54|2323.04|2321.54|2323.04|2321.54|2323|2321.5|0
1644435880000|2022-02-09 19:44:40|2323|2321.5|2323.04|2321.54|2323.04|2321.54|2323|2321.5|0
1644435900000|2022-02-09 19:45:00|2323.08|2321.58|2323.3|2321.8|2323.3|2321.8|2323.08|2321.58|0
1644435920000|2022-02-09 19:45:20|2323.26|2321.76|2323.26|2321.76|2323.26|2321.76|2323.26|2321.76|0
1644435930000|2022-02-09 19:45:30|2323.17|2321.67|2323.22|2321.72|2323.26|2321.76|2323.17|2321.67|0
1644435940000|2022-02-09 19:45:40|2323.04|2321.54|2323|2321.5|2323.04|2321.54|2323|2321.5|0
1644435950000|2022-02-09 19:45:50|2323.04|2321.54|2323.04|2321.54|2323.04|2321.54|2323.04|2321.54|0
1644435960000|2022-02-09 19:46:00|2323|2321.5|2322.74|2321.24|2323.04|2321.54|2322.74|2321.24|0
1644435970000|2022-02-09 19:46:10|2322.78|2321.28|2323.15|2321.65|2323.18|2321.68|2322.74|2321.24|0
1644435980000|2022-02-09 19:46:20|2323.05|2321.55|2322.92|2321.42|2323.18|2321.68|2322.92|2321.42|0
1644435990000|2022-02-09 19:46:30|2322.89|2321.39|2322.92|2321.42|2322.92|2321.42|2322.89|2321.39|0
1644436010000|2022-02-09 19:46:50|2322.89|2321.39|2322.92|2321.42|2322.92|2321.42|2322.89|2321.39|0
1644436020000|2022-02-09 19:47:00|2322.89|2321.39|2322.92|2321.42|2322.92|2321.42|2322.89|2321.39|0
1644436050000|2022-02-09 19:47:30|2322.85|2321.35|2322.51|2321.01|2322.85|2321.35|2322.51|2321.01|0
1644436060000|2022-02-09 19:47:40|2322.53|2321.03|2322.54|2321.04|2322.54|2321.04|2322.51|2321.01|0
1644436070000|2022-02-09 19:47:50|2322.73|2321.23|2322.51|2321.01|2322.73|2321.23|2322.47|2320.97|0
1644436080000|2022-02-09 19:48:00|2322.47|2320.97|2322.47|2320.97|2322.51|2321.01|2322.47|2320.97|0
1644436090000|2022-02-09 19:48:10|2322.51|2321.01|2322.54|2321.04|2322.54|2321.04|2322.51|2321.01|0
1644436100000|2022-02-09 19:48:20|2322.51|2321.01|2322.51|2321.01|2322.54|2321.04|2322.51|2321.01|0
1644436110000|2022-02-09 19:48:30|2322.47|2320.97|2322.25|2320.75|2322.47|2320.97|2322.25|2320.75|0
1644436120000|2022-02-09 19:48:40|2322.34|2320.84|2322.47|2320.97|2322.47|2320.97|2322.34|2320.84|0
1644436130000|2022-02-09 19:48:50|2322.38|2320.88|2322.17|2320.67|2322.38|2320.88|2322.17|2320.67|0
1644436140000|2022-02-09 19:49:00|2322.21|2320.71|2322.21|2320.71|2322.25|2320.75|2322.21|2320.71|0
1644436150000|2022-02-09 19:49:10|2322.25|2320.75|2322.43|2320.93|2322.43|2320.93|2322.21|2320.71|0
1644436170000|2022-02-09 19:49:30|2322.39|2320.89|2322.13|2320.63|2322.39|2320.89|2322.13|2320.63|0
1644436180000|2022-02-09 19:49:40|2322.09|2320.59|2322.13|2320.63|2322.13|2320.63|2322.09|2320.59|0
1644436190000|2022-02-09 19:49:50|2322.09|2320.59|2322.13|2320.63|2322.13|2320.63|2322.09|2320.59|0
1644436200000|2022-02-09 19:50:00|2322.17|2320.67|2322.17|2320.67|2322.17|2320.67|2322.13|2320.63|0
1644436210000|2022-02-09 19:50:10|2322.13|2320.63|2321.95|2320.45|2322.13|2320.63|2321.91|2320.41|0
1644436220000|2022-02-09 19:50:20|2321.99|2320.49|2322.17|2320.67|2322.17|2320.67|2321.99|2320.49|0
1644436230000|2022-02-09 19:50:30|2321.99|2320.49|2321.95|2320.45|2322.02|2320.52|2321.95|2320.45|0
1644436250000|2022-02-09 19:50:50|2321.97|2320.47|2321.95|2320.45|2321.99|2320.49|2321.95|2320.45|0
1644436270000|2022-02-09 19:51:10|2321.91|2320.41|2321.95|2320.45|2321.95|2320.45|2321.91|2320.41|0
1644436280000|2022-02-09 19:51:20|2321.83|2320.33|2322.09|2320.59|2322.09|2320.59|2321.83|2320.33|0
1644436290000|2022-02-09 19:51:30|2322.13|2320.63|2322.31|2320.81|2322.31|2320.81|2322.13|2320.63|0
1644436300000|2022-02-09 19:51:40|2322.39|2320.89|2322.42|2320.92|2322.42|2320.92|2322.39|2320.89|0
1644436310000|2022-02-09 19:51:50|2322.39|2320.89|2322.39|2320.89|2322.39|2320.89|2322.39|2320.89|0
1644436320000|2022-02-09 19:52:00|2322.35|2320.85|2322.39|2320.89|2322.39|2320.89|2322.35|2320.85|0
1644436330000|2022-02-09 19:52:10|2322.35|2320.85|2322.39|2320.89|2322.39|2320.89|2322.35|2320.85|0
1644436340000|2022-02-09 19:52:20|2322.35|2320.85|2322.09|2320.59|2322.35|2320.85|2322.09|2320.59|0
1644436350000|2022-02-09 19:52:30|2322.13|2320.63|2322.39|2320.89|2322.42|2320.92|2322.13|2320.63|0
1644436360000|2022-02-09 19:52:40|2322.42|2320.92|2322.42|2320.92|2322.42|2320.92|2322.42|2320.92|0
1644436370000|2022-02-09 19:52:50|2322.39|2320.89|2322.35|2320.85|2322.39|2320.89|2322.35|2320.85|0
1644436380000|2022-02-09 19:53:00|2322.39|2320.89|2321.53|2320.03|2322.39|2320.89|2321.16|2319.66|0
1644436390000|2022-02-09 19:53:10|2321.49|2319.99|2321.45|2319.95|2321.53|2320.03|2321.45|2319.95|0
1644436400000|2022-02-09 19:53:20|2321.49|2319.99|2321.71|2320.21|2321.71|2320.21|2321.49|2319.99|0
1644436410000|2022-02-09 19:53:30|2321.75|2320.25|2321.79|2320.29|2321.79|2320.29|2321.75|2320.25|0
1644436420000|2022-02-09 19:53:40|2321.75|2320.25|2322.01|2320.51|2322.01|2320.51|2321.75|2320.25|0
1644436430000|2022-02-09 19:53:50|2321.97|2320.47|2322.01|2320.51|2322.01|2320.51|2321.97|2320.47|0
1644436440000|2022-02-09 19:54:00|2321.97|2320.47|2321.88|2320.38|2322.01|2320.51|2321.75|2320.25|0
1644436450000|2022-02-09 19:54:10|2321.84|2320.34|2322.01|2320.51|2322.01|2320.51|2321.75|2320.25|0
1644436460000|2022-02-09 19:54:20|2321.97|2320.47|2321.84|2320.34|2321.97|2320.47|2321.75|2320.25|0
1644436470000|2022-02-09 19:54:30|2321.88|2320.38|2321.71|2320.21|2321.97|2320.47|2321.71|2320.21|0
1644436480000|2022-02-09 19:54:40|2321.75|2320.25|2321.71|2320.21|2321.79|2320.29|2321.71|2320.21|0
1644436490000|2022-02-09 19:54:50|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|2321.75|2320.25|0
1644436500000|2022-02-09 19:55:00|2321.71|2320.21|2321.59|2320.09|2321.71|2320.21|2321.59|2320.09|0
1644436520000|2022-02-09 19:55:20|2321.63|2320.13|2321.63|2320.13|2321.63|2320.13|2321.63|2320.13|0
1644436530000|2022-02-09 19:55:30|2321.59|2320.09|2321.63|2320.13|2321.63|2320.13|2321.59|2320.09|0
1644436540000|2022-02-09 19:55:40|2321.67|2320.17|2321.63|2320.13|2321.67|2320.17|2321.59|2320.09|0
1644436550000|2022-02-09 19:55:50|2321.48|2319.98|2321.59|2320.09|2321.82|2320.32|2321.37|2319.87|0
1644436560000|2022-02-09 19:56:00|2321.56|2320.06|2321|2319.5|2321.56|2320.06|2320.96|2319.46|0
1644436570000|2022-02-09 19:56:10|2321.04|2319.54|2321|2319.5|2321.26|2319.76|2321|2319.5|0
1644436580000|2022-02-09 19:56:20|2320.96|2319.46|2321|2319.5|2321.02|2319.52|2320.96|2319.46|0
1644436590000|2022-02-09 19:56:30|2320.96|2319.46|2321.03|2319.53|2321.03|2319.53|2320.74|2319.24|0
1644436600000|2022-02-09 19:56:40|2320.99|2319.49|2321.29|2319.79|2321.29|2319.79|2320.99|2319.49|0
1644436610000|2022-02-09 19:56:50|2321.1|2319.6|2321.03|2319.53|2321.1|2319.6|2321.03|2319.53|0
1644436620000|2022-02-09 19:57:00|2321.06|2319.56|2321.06|2319.56|2321.1|2319.6|2321.03|2319.53|0
1644436630000|2022-02-09 19:57:10|2321.08|2319.58|2321.32|2319.82|2321.32|2319.82|2321.06|2319.56|0
1644436640000|2022-02-09 19:57:20|2321.36|2319.86|2321.32|2319.82|2321.36|2319.86|2321.32|2319.82|0
1644436650000|2022-02-09 19:57:30|2321.29|2319.79|2321.29|2319.79|2321.32|2319.82|2321.29|2319.79|0
1644436660000|2022-02-09 19:57:40|2321.21|2319.71|2320.73|2319.23|2321.21|2319.71|2320.73|2319.23|0
1644436670000|2022-02-09 19:57:50|2320.77|2319.27|2320.95|2319.45|2320.95|2319.45|2320.73|2319.23|0
1644436680000|2022-02-09 19:58:00|2320.86|2319.36|2320.65|2319.15|2320.91|2319.41|2320.43|2318.93|0
1644436690000|2022-02-09 19:58:10|2320.67|2319.17|2320.52|2319.02|2320.69|2319.19|2320.35|2318.85|0
1644436700000|2022-02-09 19:58:20|2320.43|2318.93|2320.35|2318.85|2320.52|2319.02|2320.35|2318.85|0
1644436710000|2022-02-09 19:58:30|2320.32|2318.82|2320.35|2318.85|2320.39|2318.89|2320.32|2318.82|0
1644436720000|2022-02-09 19:58:40|2320.32|2318.82|2320.32|2318.82|2320.35|2318.85|2320.09|2318.59|0
1644436730000|2022-02-09 19:58:50|2320.28|2318.78|2320.35|2318.85|2320.35|2318.85|2320.19|2318.69|0
1644436740000|2022-02-09 19:59:00|2320.32|2318.82|2320.32|2318.82|2320.39|2318.89|2320.22|2318.72|0
1644436750000|2022-02-09 19:59:10|2320.22|2318.72|2320.06|2318.56|2320.22|2318.72|2320.06|2318.56|0
1644436760000|2022-02-09 19:59:20|2320.02|2318.52|2320.02|2318.52|2320.09|2318.59|2320.02|2318.52|0
1644436770000|2022-02-09 19:59:30|2320.06|2318.56|2320.02|2318.52|2320.06|2318.56|2319.83|2318.33|0
1644436780000|2022-02-09 19:59:40|2319.93|2318.43|2319.8|2318.3|2320.02|2318.52|2319.76|2318.26|0
1644436790000|2022-02-09 19:59:50|2319.83|2318.33|2319.83|2318.33|2319.83|2318.33|2319.8|2318.3|0
1644436800000|2022-02-09 20:00:00|2319.8|2318.3|2319.5|2318|2319.8|2318.3|2319.5|2318|0
1644436810000|2022-02-09 20:00:10|2319.57|2318.07|2319.38|2317.88|2319.76|2318.26|2319.16|2317.66|0
1644436820000|2022-02-09 20:00:20|2319.2|2317.7|2319.31|2317.81|2319.38|2317.88|2319.16|2317.66|0
1644436830000|2022-02-09 20:00:30|2319.12|2317.62|2319.2|2317.7|2319.24|2317.74|2318.75|2317.25|0
1644436840000|2022-02-09 20:00:40|2319.16|2317.66|2319.5|2318|2319.5|2318|2319.12|2317.62|0
1644436850000|2022-02-09 20:00:50|2319.46|2317.96|2319.54|2318.04|2319.54|2318.04|2319.46|2317.96|0
1644436860000|2022-02-09 20:01:00|2319.63|2318.13|2319.5|2318|2319.72|2318.22|2319.5|2318|0
1644436870000|2022-02-09 20:01:10|2319.48|2317.98|2319.5|2318|2319.54|2318.04|2319.37|2317.87|0
1644436880000|2022-02-09 20:01:20|2319.54|2318.04|2319.76|2318.26|2319.76|2318.26|2319.54|2318.04|0
1644436890000|2022-02-09 20:01:30|2319.8|2318.3|2319.7|2318.2|2319.83|2318.33|2319.61|2318.11|0
1644436900000|2022-02-09 20:01:40|2319.8|2318.3|2319.8|2318.3|2319.87|2318.37|2319.74|2318.24|0
1644436910000|2022-02-09 20:01:50|2319.83|2318.33|2319.83|2318.33|2319.87|2318.37|2319.8|2318.3|0
1644436920000|2022-02-09 20:02:00|2319.87|2318.37|2319.87|2318.37|2319.87|2318.37|2319.83|2318.33|0
1644436930000|2022-02-09 20:02:10|2319.89|2318.39|2319.87|2318.37|2319.91|2318.41|2319.87|2318.37|0
1644436940000|2022-02-09 20:02:20|2319.83|2318.33|2318.9|2317.4|2319.87|2318.37|2318.86|2317.36|0
1644436950000|2022-02-09 20:02:30|2318.86|2317.36|2318.83|2317.33|2318.9|2317.4|2318.83|2317.33|0
1644436960000|2022-02-09 20:02:40|2318.84|2317.34|2318.49|2316.99|2318.87|2317.37|2318.49|2316.99|0
1644436970000|2022-02-09 20:02:50|2318.53|2317.03|2318.54|2317.04|2318.54|2317.04|2318.23|2316.73|0
1644436980000|2022-02-09 20:03:00|2318.57|2317.07|2318.24|2316.74|2318.57|2317.07|2318.16|2316.66|0
1644436990000|2022-02-09 20:03:10|2318.28|2316.78|2318.61|2317.11|2318.61|2317.11|2318.28|2316.78|0
1644437000000|2022-02-09 20:03:20|2318.65|2317.15|2319.13|2317.63|2319.13|2317.63|2318.65|2317.15|0
1644437010000|2022-02-09 20:03:30|2319.15|2317.65|2319.13|2317.63|2319.17|2317.67|2318.91|2317.41|0
1644437020000|2022-02-09 20:03:40|2319.17|2317.67|2319.39|2317.89|2319.39|2317.89|2319.13|2317.63|0
1644437030000|2022-02-09 20:03:50|2319.43|2317.93|2319.21|2317.71|2319.43|2317.93|2319.21|2317.71|0
1644437040000|2022-02-09 20:04:00|2319.3|2317.8|2319.43|2317.93|2319.43|2317.93|2319.21|2317.71|0
1644437050000|2022-02-09 20:04:10|2319.47|2317.97|2319.51|2318.01|2319.51|2318.01|2319.47|2317.97|0
1644437060000|2022-02-09 20:04:20|2319.47|2317.97|2319.89|2318.39|2319.89|2318.39|2319.43|2317.93|0
1644437070000|2022-02-09 20:04:30|2319.93|2318.43|2319.89|2318.39|2319.93|2318.43|2319.89|2318.39|0
1644437080000|2022-02-09 20:04:40|2319.93|2318.43|2319.89|2318.39|2319.93|2318.43|2319.89|2318.39|0
1644437090000|2022-02-09 20:04:50|2319.93|2318.43|2319.89|2318.39|2319.93|2318.43|2319.67|2318.17|0
1644437100000|2022-02-09 20:05:00|2319.87|2318.37|2319.03|2317.53|2319.87|2318.37|2319.03|2317.53|0
1644437110000|2022-02-09 20:05:10|2319.01|2317.51|2318.99|2317.49|2319.03|2317.53|2318.77|2317.27|0
1644437120000|2022-02-09 20:05:20|2318.96|2317.46|2318.69|2317.19|2318.96|2317.46|2318.66|2317.16|0
1644437130000|2022-02-09 20:05:30|2318.73|2317.23|2318.69|2317.19|2318.73|2317.23|2318.56|2317.06|0
1644437140000|2022-02-09 20:05:40|2318.6|2317.1|2318.73|2317.23|2318.77|2317.27|2318.43|2316.93|0
1644437150000|2022-02-09 20:05:50|2318.69|2317.19|2318.51|2317.01|2318.77|2317.27|2318.51|2317.01|0
1644437160000|2022-02-09 20:06:00|2318.6|2317.1|2317.84|2316.34|2318.6|2317.1|2317.84|2316.34|0
1644437170000|2022-02-09 20:06:10|2317.86|2316.36|2318.12|2316.62|2318.12|2316.62|2317.84|2316.34|0
1644437180000|2022-02-09 20:06:20|2318.14|2316.64|2318.25|2316.75|2318.47|2316.97|2318.14|2316.64|0
1644437190000|2022-02-09 20:06:30|2318.27|2316.77|2318.22|2316.72|2318.27|2316.77|2318.22|2316.72|0
1644437200000|2022-02-09 20:06:40|2318.24|2316.74|2318.18|2316.68|2318.26|2316.76|2318.18|2316.68|0
1644437210000|2022-02-09 20:06:50|2318.15|2316.65|2317.85|2316.35|2318.15|2316.65|2317.85|2316.35|0
1644437220000|2022-02-09 20:07:00|2317.81|2316.31|2317.89|2316.39|2318.05|2316.55|2317.59|2316.09|0
1644437230000|2022-02-09 20:07:10|2317.87|2316.37|2318.04|2316.54|2318.04|2316.54|2317.85|2316.35|0
1644437240000|2022-02-09 20:07:20|2318.13|2316.63|2318.05|2316.55|2318.17|2316.67|2317.92|2316.42|0
1644437250000|2022-02-09 20:07:30|2317.96|2316.46|2318.15|2316.65|2318.18|2316.68|2317.91|2316.41|0
1644437260000|2022-02-09 20:07:40|2318.18|2316.68|2317.59|2316.09|2318.18|2316.68|2317.59|2316.09|0
1644437270000|2022-02-09 20:07:50|2317.61|2316.11|2317.61|2316.11|2317.87|2316.37|2317.61|2316.11|0
1644437280000|2022-02-09 20:08:00|2317.57|2316.07|2317.61|2316.11|2317.83|2316.33|2317.57|2316.07|0
1644437290000|2022-02-09 20:08:10|2317.57|2316.07|2317.87|2316.37|2317.87|2316.37|2317.57|2316.07|0
1644437300000|2022-02-09 20:08:20|2317.91|2316.41|2318.13|2316.63|2318.13|2316.63|2317.91|2316.41|0
1644437310000|2022-02-09 20:08:30|2318.09|2316.59|2318.17|2316.67|2318.39|2316.89|2318.09|2316.59|0
1644437320000|2022-02-09 20:08:40|2318.2|2316.7|2318.17|2316.67|2318.39|2316.89|2318.15|2316.65|0
1644437330000|2022-02-09 20:08:50|2318.2|2316.7|2318.2|2316.7|2318.2|2316.7|2318.17|2316.67|0
1644437340000|2022-02-09 20:09:00|2318.17|2316.67|2318.17|2316.67|2318.17|2316.67|2318.13|2316.63|0
1644437350000|2022-02-09 20:09:10|2318.13|2316.63|2318.13|2316.63|2318.17|2316.67|2318.13|2316.63|0
1644437360000|2022-02-09 20:09:20|2318.22|2316.72|2318.09|2316.59|2318.26|2316.76|2318.05|2316.55|0
1644437370000|2022-02-09 20:09:30|2318.07|2316.57|2318.13|2316.63|2318.13|2316.63|2318.05|2316.55|0
1644437380000|2022-02-09 20:09:40|2318.17|2316.67|2318.13|2316.63|2318.35|2316.85|2318.13|2316.63|0
1644437390000|2022-02-09 20:09:50|2318.22|2316.72|2317.83|2316.33|2318.35|2316.85|2317.75|2316.25|0
1644437400000|2022-02-09 20:10:00|2318.01|2316.51|2318.17|2316.67|2318.39|2316.89|2318.01|2316.51|0
1644437410000|2022-02-09 20:10:10|2318.19|2316.69|2318.39|2316.89|2318.65|2317.15|2318.19|2316.69|0
1644437420000|2022-02-09 20:10:20|2318.43|2316.93|2318.39|2316.89|2318.61|2317.11|2318.35|2316.85|0
1644437430000|2022-02-09 20:10:30|2318.43|2316.93|2318.72|2317.22|2318.72|2317.22|2318.43|2316.93|0
1644437440000|2022-02-09 20:10:40|2318.76|2317.26|2318.99|2317.49|2318.99|2317.49|2318.76|2317.26|0
1644437450000|2022-02-09 20:10:50|2318.95|2317.45|2318.99|2317.49|2318.99|2317.49|2318.95|2317.45|0
1644437460000|2022-02-09 20:11:00|2319.02|2317.52|2319.25|2317.75|2319.25|2317.75|2318.99|2317.49|0
1644437470000|2022-02-09 20:11:10|2319.32|2317.82|2319.21|2317.71|2319.32|2317.82|2319.21|2317.71|0
1644437480000|2022-02-09 20:11:20|2319.12|2317.62|2319.25|2317.75|2319.25|2317.75|2319.12|2317.62|0
1644437490000|2022-02-09 20:11:30|2319.21|2317.71|2318.91|2317.41|2319.21|2317.71|2318.91|2317.41|0
1644437500000|2022-02-09 20:11:40|2318.95|2317.45|2318.99|2317.49|2319.21|2317.71|2318.91|2317.41|0
1644437510000|2022-02-09 20:11:50|2319.08|2317.58|2318.91|2317.41|2319.08|2317.58|2318.91|2317.41|0
1644437520000|2022-02-09 20:12:00|2318.87|2317.37|2318.78|2317.28|2318.87|2317.37|2318.65|2317.15|0
1644437530000|2022-02-09 20:12:10|2318.69|2317.19|2318.61|2317.11|2318.74|2317.24|2318.61|2317.11|0
1644437540000|2022-02-09 20:12:20|2318.59|2317.09|2318.61|2317.11|2318.61|2317.11|2318.48|2316.98|0
1644437550000|2022-02-09 20:12:30|2318.65|2317.15|2318.57|2317.07|2318.65|2317.15|2318.57|2317.07|0
1644437560000|2022-02-09 20:12:40|2318.61|2317.11|2318.61|2317.11|2318.65|2317.15|2318.57|2317.07|0
1644437570000|2022-02-09 20:12:50|2318.65|2317.15|2318.65|2317.15|2318.87|2317.37|2318.65|2317.15|0
1644437580000|2022-02-09 20:13:00|2318.69|2317.19|2318.61|2317.11|2318.69|2317.19|2318.61|2317.11|0
1644437590000|2022-02-09 20:13:10|2318.63|2317.13|2318.61|2317.11|2318.65|2317.15|2318.61|2317.11|0
1644437600000|2022-02-09 20:13:20|2318.63|2317.13|2318.61|2317.11|2318.65|2317.15|2318.61|2317.11|0
1644437610000|2022-02-09 20:13:30|2318.65|2317.15|2318.87|2317.37|2318.91|2317.41|2318.65|2317.15|0
1644437620000|2022-02-09 20:13:40|2318.78|2317.28|2318.72|2317.22|2318.91|2317.41|2318.72|2317.22|0
1644437630000|2022-02-09 20:13:50|2318.69|2317.19|2318.35|2316.85|2318.69|2317.19|2318.27|2316.77|0
1644437640000|2022-02-09 20:14:00|2318.39|2316.89|2318.05|2316.55|2318.39|2316.89|2318.01|2316.51|0
1644437650000|2022-02-09 20:14:10|2318.14|2316.64|2318.05|2316.55|2318.22|2316.72|2318.03|2316.53|0
1644437660000|2022-02-09 20:14:20|2318.09|2316.59|2318.09|2316.59|2318.09|2316.59|2318.01|2316.51|0
1644437670000|2022-02-09 20:14:30|2318.07|2316.57|2318|2316.5|2318.11|2316.61|2318|2316.5|0
1644437680000|2022-02-09 20:14:40|2318.04|2316.54|2317.96|2316.46|2318.22|2316.72|2317.96|2316.46|0
1644437690000|2022-02-09 20:14:50|2318|2316.5|2317.89|2316.39|2318.09|2316.59|2317.89|2316.39|0
1644437700000|2022-02-09 20:15:00|2317.92|2316.42|2317.96|2316.46|2318.05|2316.55|2317.66|2316.16|0
1644437710000|2022-02-09 20:15:10|2317.89|2316.39|2317.92|2316.42|2318|2316.5|2317.89|2316.39|0
1644437720000|2022-02-09 20:15:20|2317.89|2316.39|2317.87|2316.37|2317.92|2316.42|2317.76|2316.26|0
1644437730000|2022-02-09 20:15:30|2317.85|2316.35|2317.85|2316.35|2317.89|2316.39|2317.76|2316.26|0
1644437740000|2022-02-09 20:15:40|2317.92|2316.42|2317.92|2316.42|2317.92|2316.42|2317.89|2316.39|0
1644437750000|2022-02-09 20:15:50|2317.89|2316.39|2317.89|2316.39|2317.92|2316.42|2317.51|2316.01|0
1644437760000|2022-02-09 20:16:00|2317.85|2316.35|2317.92|2316.42|2318.22|2316.72|2317.85|2316.35|0
1644437770000|2022-02-09 20:16:10|2318.02|2316.52|2318.15|2316.65|2318.18|2316.68|2317.92|2316.42|0
1644437780000|2022-02-09 20:16:20|2318.18|2316.68|2318.37|2316.87|2318.44|2316.94|2318.15|2316.65|0
1644437790000|2022-02-09 20:16:30|2318.18|2316.68|2318.28|2316.78|2318.39|2316.89|2318.15|2316.65|0
1644437800000|2022-02-09 20:16:40|2318.37|2316.87|2318.11|2316.61|2318.37|2316.87|2318.07|2316.57|0
1644437810000|2022-02-09 20:16:50|2318.07|2316.57|2317.85|2316.35|2318.07|2316.57|2317.81|2316.31|0
1644437820000|2022-02-09 20:17:00|2317.81|2316.31|2317.68|2316.18|2317.85|2316.35|2317.55|2316.05|0
1644437830000|2022-02-09 20:17:10|2317.59|2316.09|2317.55|2316.05|2317.59|2316.09|2317.51|2316.01|0
1644437840000|2022-02-09 20:17:20|2317.53|2316.03|2317.55|2316.05|2317.55|2316.05|2317.51|2316.01|0
1644437850000|2022-02-09 20:17:30|2317.51|2316.01|2317.21|2315.71|2317.51|2316.01|2317.21|2315.71|0
1644437860000|2022-02-09 20:17:40|2317.18|2315.68|2317.18|2315.68|2317.21|2315.71|2317.16|2315.66|0
1644437870000|2022-02-09 20:17:50|2317.14|2315.64|2317.47|2315.97|2317.51|2316.01|2317.14|2315.64|0
1644437880000|2022-02-09 20:18:00|2317.51|2316.01|2317.47|2315.97|2317.51|2316.01|2317.21|2315.71|0
1644437890000|2022-02-09 20:18:10|2317.44|2315.94|2317.21|2315.71|2317.44|2315.94|2317.21|2315.71|0
1644437900000|2022-02-09 20:18:20|2317.18|2315.68|2317.14|2315.64|2317.18|2315.68|2316.88|2315.38|0
1644437910000|2022-02-09 20:18:30|2317.18|2315.68|2317.44|2315.94|2317.47|2315.97|2317.18|2315.68|0
1644437920000|2022-02-09 20:18:40|2317.46|2315.96|2317.44|2315.94|2317.47|2315.97|2317.4|2315.9|0
1644437930000|2022-02-09 20:18:50|2317.46|2315.96|2317.81|2316.31|2317.81|2316.31|2317.46|2315.96|0
1644437940000|2022-02-09 20:19:00|2317.85|2316.35|2318.11|2316.61|2318.15|2316.65|2317.85|2316.35|0
1644437950000|2022-02-09 20:19:10|2318.15|2316.65|2318.44|2316.94|2318.44|2316.94|2318.15|2316.65|0
1644437960000|2022-02-09 20:19:20|2318.41|2316.91|2318.48|2316.98|2318.48|2316.98|2318.41|2316.91|0
1644437970000|2022-02-09 20:19:30|2318.52|2317.02|2318.52|2317.02|2318.52|2317.02|2318.44|2316.94|0
1644437980000|2022-02-09 20:19:40|2318.48|2316.98|2318.46|2316.96|2318.52|2317.02|2318.3|2316.8|0
1644437990000|2022-02-09 20:19:50|2318.5|2317|2318.76|2317.26|2318.76|2317.26|2318.42|2316.92|0
1644438000000|2022-02-09 20:20:00|2318.72|2317.22|2318.76|2317.26|2318.76|2317.26|2318.5|2317|0
1644438010000|2022-02-09 20:20:10|2318.74|2317.24|2318.54|2317.04|2318.76|2317.26|2318.46|2316.96|0
1644438020000|2022-02-09 20:20:20|2318.5|2317|2318.5|2317|2318.63|2317.13|2318.46|2316.96|0
1644438030000|2022-02-09 20:20:30|2318.46|2316.96|2318.46|2316.96|2318.46|2316.96|2318.37|2316.87|0
1644438040000|2022-02-09 20:20:40|2318.37|2316.87|2318.46|2316.96|2318.5|2317|2318.24|2316.74|0
1644438050000|2022-02-09 20:20:50|2318.37|2316.87|2318.2|2316.7|2318.46|2316.96|2318.2|2316.7|0
1644438060000|2022-02-09 20:21:00|2318.24|2316.74|2318.46|2316.96|2318.5|2317|2318.24|2316.74|0
1644438070000|2022-02-09 20:21:10|2318.37|2316.87|2318.76|2317.26|2318.76|2317.26|2318.28|2316.78|0
1644438080000|2022-02-09 20:21:20|2318.8|2317.3|2318.85|2317.35|2318.87|2317.37|2318.76|2317.26|0
1644438090000|2022-02-09 20:21:30|2318.87|2317.37|2319.13|2317.63|2319.17|2317.67|2318.84|2317.34|0
1644438100000|2022-02-09 20:21:40|2319.17|2317.67|2319.39|2317.89|2319.39|2317.89|2319.17|2317.67|0
1644438110000|2022-02-09 20:21:50|2319.37|2317.87|2319.17|2317.67|2319.37|2317.87|2319.17|2317.67|0
1644438120000|2022-02-09 20:22:00|2319.13|2317.63|2318.87|2317.37|2319.15|2317.65|2318.87|2317.37|0
1644438130000|2022-02-09 20:22:10|2318.84|2317.34|2318.84|2317.34|2318.89|2317.39|2318.8|2317.3|0
1644438140000|2022-02-09 20:22:20|2318.87|2317.37|2318.91|2317.41|2318.91|2317.41|2318.8|2317.3|0
1644438150000|2022-02-09 20:22:30|2319.1|2317.6|2318.85|2317.35|2319.1|2317.6|2318.84|2317.34|0
1644438160000|2022-02-09 20:22:40|2318.84|2317.34|2318.87|2317.37|2319.13|2317.63|2318.84|2317.34|0
1644438170000|2022-02-09 20:22:50|2318.89|2317.39|2318.84|2317.34|2319|2317.5|2318.8|2317.3|0
1644438180000|2022-02-09 20:23:00|2318.87|2317.37|2319.1|2317.6|2319.1|2317.6|2318.87|2317.37|0
1644438190000|2022-02-09 20:23:10|2319.11|2317.61|2318.84|2317.34|2319.13|2317.63|2318.84|2317.34|0
1644438200000|2022-02-09 20:23:20|2318.87|2317.37|2318.54|2317.04|2318.97|2317.47|2318.54|2317.04|0
1644438210000|2022-02-09 20:23:30|2318.63|2317.13|2318.76|2317.26|2318.76|2317.26|2318.54|2317.04|0
1644438220000|2022-02-09 20:23:40|2318.8|2317.3|2319.1|2317.6|2319.1|2317.6|2318.8|2317.3|0
1644438230000|2022-02-09 20:23:50|2319.13|2317.63|2319.1|2317.6|2319.13|2317.63|2319.1|2317.6|0
1644438240000|2022-02-09 20:24:00|2318.91|2317.41|2319.17|2317.67|2319.17|2317.67|2318.91|2317.41|0
1644438250000|2022-02-09 20:24:10|2319.21|2317.71|2319.43|2317.93|2319.43|2317.93|2319.21|2317.71|0
1644438260000|2022-02-09 20:24:20|2319.47|2317.97|2319.47|2317.97|2319.47|2317.97|2319.43|2317.93|0
1644438270000|2022-02-09 20:24:30|2319.43|2317.93|2319.39|2317.89|2319.43|2317.93|2319.39|2317.89|0
1644438280000|2022-02-09 20:24:40|2319.43|2317.93|2319.43|2317.93|2319.47|2317.97|2319.43|2317.93|0
1644438290000|2022-02-09 20:24:50|2319.47|2317.97|2319.39|2317.89|2319.47|2317.97|2319.39|2317.89|0
1644438300000|2022-02-09 20:25:00|2319.37|2317.87|2319.65|2318.15|2319.78|2318.28|2319.36|2317.86|0
1644438310000|2022-02-09 20:25:10|2319.62|2318.12|2319.69|2318.19|2319.69|2318.19|2319.54|2318.04|0
1644438320000|2022-02-09 20:25:20|2319.78|2318.28|2319.62|2318.12|2319.78|2318.28|2319.62|2318.12|0
1644438330000|2022-02-09 20:25:30|2319.58|2318.08|2319.62|2318.12|2319.65|2318.15|2319.58|2318.08|0
1644438340000|2022-02-09 20:25:40|2319.58|2318.08|2319.65|2318.15|2319.65|2318.15|2319.58|2318.08|0
1644438350000|2022-02-09 20:25:50|2319.62|2318.12|2319.32|2317.82|2319.62|2318.12|2319.32|2317.82|0
1644438360000|2022-02-09 20:26:00|2319.3|2317.8|2319.06|2317.56|2319.3|2317.8|2319.06|2317.56|0
1644438370000|2022-02-09 20:26:10|2319.02|2317.52|2318.72|2317.22|2319.02|2317.52|2318.72|2317.22|0
1644438380000|2022-02-09 20:26:20|2318.68|2317.18|2318.68|2317.18|2318.74|2317.24|2318.55|2317.05|0
1644438390000|2022-02-09 20:26:30|2318.64|2317.14|2318.35|2316.85|2318.64|2317.14|2318.35|2316.85|0
1644438400000|2022-02-09 20:26:40|2318.38|2316.88|2318.38|2316.88|2318.42|2316.92|2318.35|2316.85|0
1644438410000|2022-02-09 20:26:50|2318.42|2316.92|2318.63|2317.13|2318.74|2317.24|2318.42|2316.92|0
1644438420000|2022-02-09 20:27:00|2318.54|2317.04|2318.72|2317.22|2318.8|2317.3|2318.54|2317.04|0
1644438430000|2022-02-09 20:27:10|2318.76|2317.26|2319.02|2317.52|2319.02|2317.52|2318.76|2317.26|0
1644438440000|2022-02-09 20:27:20|2318.93|2317.43|2319.62|2318.12|2319.62|2318.12|2318.91|2317.41|0
1644438450000|2022-02-09 20:27:30|2319.65|2318.15|2319.43|2317.93|2319.65|2318.15|2319.36|2317.86|0
1644438460000|2022-02-09 20:27:40|2319.39|2317.89|2319.36|2317.86|2319.43|2317.93|2319.36|2317.86|0
1644438470000|2022-02-09 20:27:50|2319.39|2317.89|2319.36|2317.86|2319.39|2317.89|2319.36|2317.86|0
1644438480000|2022-02-09 20:28:00|2319.39|2317.89|2319.65|2318.15|2319.69|2318.19|2319.36|2317.86|0
1644438490000|2022-02-09 20:28:10|2319.62|2318.12|2319.62|2318.12|2319.62|2318.12|2319.62|2318.12|0
1644438500000|2022-02-09 20:28:20|2319.65|2318.15|2319.65|2318.15|2319.65|2318.15|2319.65|2318.15|0
1644438510000|2022-02-09 20:28:30|2319.69|2318.19|2319.69|2318.19|2319.73|2318.23|2319.69|2318.19|0
1644438520000|2022-02-09 20:28:40|2319.81|2318.31|2319.91|2318.41|2319.99|2318.49|2319.78|2318.28|0
1644438530000|2022-02-09 20:28:50|2319.93|2318.43|2319.95|2318.45|2319.95|2318.45|2319.91|2318.41|0
1644438540000|2022-02-09 20:29:00|2319.91|2318.41|2320.29|2318.79|2320.55|2319.05|2319.91|2318.41|0
1644438550000|2022-02-09 20:29:10|2320.38|2318.88|2320.55|2319.05|2320.59|2319.09|2320.38|2318.88|0
1644438560000|2022-02-09 20:29:20|2320.46|2318.96|2320.59|2319.09|2320.62|2319.12|2320.46|2318.96|0
1644438570000|2022-02-09 20:29:30|2320.6|2319.1|2320.77|2319.27|2320.88|2319.38|2320.59|2319.09|0
1644438580000|2022-02-09 20:29:40|2320.79|2319.29|2321.35|2319.85|2321.48|2319.98|2320.79|2319.29|0
1644438590000|2022-02-09 20:29:50|2321.37|2319.87|2321.26|2319.76|2321.39|2319.89|2321.26|2319.76|0
1644438600000|2022-02-09 20:30:00|2321.35|2319.85|2321.3|2319.8|2321.39|2319.89|2320.96|2319.46|0
1644438610000|2022-02-09 20:30:10|2321.26|2319.76|2321.63|2320.13|2321.67|2320.17|2321.26|2319.76|0
1644438620000|2022-02-09 20:30:20|2321.59|2320.09|2321.67|2320.17|2321.69|2320.19|2321.59|2320.09|0
1644438630000|2022-02-09 20:30:30|2321.63|2320.13|2321.67|2320.17|2321.67|2320.17|2321.63|2320.13|0
1644438640000|2022-02-09 20:30:40|2321.63|2320.13|2321.63|2320.13|2321.63|2320.13|2321.37|2319.87|0
1644438650000|2022-02-09 20:30:50|2321.59|2320.09|2321.93|2320.43|2321.93|2320.43|2321.59|2320.09|0
1644438660000|2022-02-09 20:31:00|2322.02|2320.52|2322.27|2320.77|2322.27|2320.77|2321.95|2320.45|0
1644438670000|2022-02-09 20:31:10|2322.3|2320.8|2321.89|2320.39|2322.3|2320.8|2321.59|2320.09|0
1644438680000|2022-02-09 20:31:20|2321.8|2320.3|2321.97|2320.47|2322.01|2320.51|2321.71|2320.21|0
1644438690000|2022-02-09 20:31:30|2321.93|2320.43|2321.97|2320.47|2321.97|2320.47|2321.89|2320.39|0
1644438700000|2022-02-09 20:31:40|2321.93|2320.43|2321.95|2320.45|2322.17|2320.67|2321.93|2320.43|0
1644438710000|2022-02-09 20:31:50|2321.99|2320.49|2322.25|2320.75|2322.25|2320.75|2321.95|2320.45|0
1644438720000|2022-02-09 20:32:00|2322.28|2320.78|2322.28|2320.78|2322.51|2321.01|2322.25|2320.75|0
1644438730000|2022-02-09 20:32:10|2322.32|2320.82|2322.28|2320.78|2322.51|2321.01|2322.25|2320.75|0
1644438740000|2022-02-09 20:32:20|2322.38|2320.88|2322.25|2320.75|2322.38|2320.88|2322.21|2320.71|0
1644438750000|2022-02-09 20:32:30|2322.21|2320.71|2322.28|2320.78|2322.28|2320.78|2322.21|2320.71|0
1644438760000|2022-02-09 20:32:40|2322.38|2320.88|2322.54|2321.04|2322.54|2321.04|2322.25|2320.75|0
1644438770000|2022-02-09 20:32:50|2322.51|2321.01|2322.51|2321.01|2322.54|2321.04|2322.51|2321.01|0
1644438780000|2022-02-09 20:33:00|2322.54|2321.04|2322.77|2321.27|2322.77|2321.27|2322.51|2321.01|0
1644438790000|2022-02-09 20:33:10|2322.8|2321.3|2322.86|2321.36|2322.86|2321.36|2322.77|2321.27|0
1644438800000|2022-02-09 20:33:20|2322.82|2321.32|2322.56|2321.06|2322.84|2321.34|2322.53|2321.03|0
1644438810000|2022-02-09 20:33:30|2322.66|2321.16|2322.79|2321.29|2322.82|2321.32|2322.6|2321.1|0
1644438820000|2022-02-09 20:33:40|2322.82|2321.32|2322.56|2321.06|2322.82|2321.32|2322.56|2321.06|0
1644438830000|2022-02-09 20:33:50|2322.53|2321.03|2322.53|2321.03|2322.53|2321.03|2322.27|2320.77|0
1644438840000|2022-02-09 20:34:00|2322.6|2321.1|2322.53|2321.03|2322.6|2321.1|2322.49|2320.99|0
1644438850000|2022-02-09 20:34:10|2322.51|2321.01|2322.15|2320.65|2322.53|2321.03|2322.15|2320.65|0
1644438860000|2022-02-09 20:34:20|2322.11|2320.61|2322.11|2320.61|2322.15|2320.65|2322.07|2320.57|0
1644438870000|2022-02-09 20:34:30|2322.15|2320.65|2322.37|2320.87|2322.37|2320.87|2322.15|2320.65|0
1644438880000|2022-02-09 20:34:40|2322.33|2320.83|2322.67|2321.17|2322.67|2321.17|2322.33|2320.83|0
1644438890000|2022-02-09 20:34:50|2322.7|2321.2|2322.7|2321.2|2322.74|2321.24|2322.69|2321.19|0
1644438900000|2022-02-09 20:35:00|2322.74|2321.24|2322.89|2321.39|2322.93|2321.43|2322.7|2321.2|0
1644438910000|2022-02-09 20:35:10|2322.85|2321.35|2322.57|2321.07|2322.89|2321.39|2322.37|2320.87|0
1644438920000|2022-02-09 20:35:20|2322.55|2321.05|2322.46|2320.96|2322.63|2321.13|2322.46|2320.96|0
1644438930000|2022-02-09 20:35:30|2322.55|2321.05|2322.72|2321.22|2322.81|2321.31|2322.46|2320.96|0
1644438940000|2022-02-09 20:35:40|2322.81|2321.31|2322.85|2321.35|2322.85|2321.35|2322.72|2321.22|0
1644438950000|2022-02-09 20:35:50|2322.83|2321.33|2322.89|2321.39|2322.89|2321.39|2322.72|2321.22|0
1644438960000|2022-02-09 20:36:00|2322.93|2321.43|2322.85|2321.35|2322.95|2321.45|2322.85|2321.35|0
1644438970000|2022-02-09 20:36:10|2322.89|2321.39|2322.96|2321.46|2322.96|2321.46|2322.67|2321.17|0
1644438980000|2022-02-09 20:36:20|2323|2321.5|2323|2321.5|2323.26|2321.76|2323|2321.5|0
1644438990000|2022-02-09 20:36:30|2323.04|2321.54|2323.08|2321.58|2323.08|2321.58|2323|2321.5|0
1644439000000|2022-02-09 20:36:40|2323.12|2321.62|2323.3|2321.8|2323.34|2321.84|2323.12|2321.62|0
1644439010000|2022-02-09 20:36:50|2323.26|2321.76|2323.67|2322.17|2323.67|2322.17|2323.08|2321.58|0
1644439020000|2022-02-09 20:37:00|2323.71|2322.21|2323.71|2322.21|2323.73|2322.23|2323.67|2322.17|0
1644439030000|2022-02-09 20:37:10|2323.67|2322.17|2323.9|2322.4|2323.9|2322.4|2323.67|2322.17|0
1644439040000|2022-02-09 20:37:20|2323.86|2322.36|2323.64|2322.14|2323.9|2322.4|2323.64|2322.14|0
1644439050000|2022-02-09 20:37:30|2323.6|2322.1|2323.34|2321.84|2323.64|2322.14|2323.34|2321.84|0
1644439060000|2022-02-09 20:37:40|2323.41|2321.91|2323.64|2322.14|2323.67|2322.17|2323.41|2321.91|0
1644439070000|2022-02-09 20:37:50|2323.67|2322.17|2323.25|2321.75|2323.67|2322.17|2323.25|2321.75|0
1644439080000|2022-02-09 20:38:00|2323.34|2321.84|2323.21|2321.71|2323.34|2321.84|2323.02|2321.52|0
1644439090000|2022-02-09 20:38:10|2323.25|2321.75|2322.95|2321.45|2323.25|2321.75|2322.93|2321.43|0
1644439100000|2022-02-09 20:38:20|2323.04|2321.54|2323.16|2321.66|2323.17|2321.67|2323.04|2321.54|0
1644439110000|2022-02-09 20:38:30|2323.12|2321.62|2323.12|2321.62|2323.12|2321.62|2323.08|2321.58|0
1644439120000|2022-02-09 20:38:40|2323.08|2321.58|2322.82|2321.32|2323.14|2321.64|2322.82|2321.32|0
1644439130000|2022-02-09 20:38:50|2322.84|2321.34|2322.77|2321.27|2322.84|2321.34|2322.56|2321.06|0
1644439140000|2022-02-09 20:39:00|2322.75|2321.25|2322.86|2321.36|2323.08|2321.58|2322.75|2321.25|0
1644439150000|2022-02-09 20:39:10|2322.9|2321.4|2323.08|2321.58|2323.16|2321.66|2322.9|2321.4|0
1644439160000|2022-02-09 20:39:20|2323.05|2321.55|2322.79|2321.29|2323.08|2321.58|2322.79|2321.29|0
1644439170000|2022-02-09 20:39:30|2322.75|2321.25|2322.71|2321.21|2322.79|2321.29|2322.53|2321.03|0
1644439180000|2022-02-09 20:39:40|2322.62|2321.12|2322.53|2321.03|2322.75|2321.25|2322.53|2321.03|0
1644439190000|2022-02-09 20:39:50|2322.45|2320.95|2322.49|2320.99|2322.49|2320.99|2322.45|2320.95|0
1644439200000|2022-02-09 20:40:00|2322.45|2320.95|2322.19|2320.69|2322.53|2321.03|2322.19|2320.69|0
1644439210000|2022-02-09 20:40:10|2322.15|2320.65|2321.31|2319.81|2322.41|2320.91|2321.31|2319.81|0
1644439220000|2022-02-09 20:40:20|2321.4|2319.9|2320.55|2319.05|2321.4|2319.9|2320.55|2319.05|0
1644439230000|2022-02-09 20:40:30|2320.51|2319.01|2320.9|2319.4|2320.9|2319.4|2320.43|2318.93|0
1644439240000|2022-02-09 20:40:40|2321.09|2319.59|2321.01|2319.51|2321.11|2319.61|2320.55|2319.05|0
1644439250000|2022-02-09 20:40:50|2320.92|2319.42|2321.07|2319.57|2321.11|2319.61|2320.86|2319.36|0
1644439260000|2022-02-09 20:41:00|2320.98|2319.48|2320.25|2318.75|2320.98|2319.48|2320.25|2318.75|0
1644439270000|2022-02-09 20:41:10|2320.21|2318.71|2319.88|2318.38|2320.21|2318.71|2319.84|2318.34|0
1644439280000|2022-02-09 20:41:20|2319.84|2318.34|2319.65|2318.15|2319.89|2318.39|2319.58|2318.08|0
1644439290000|2022-02-09 20:41:30|2319.69|2318.19|2319.51|2318.01|2319.95|2318.45|2319.51|2318.01|0
1644439300000|2022-02-09 20:41:40|2319.55|2318.05|2319.77|2318.27|2319.77|2318.27|2319.55|2318.05|0
1644439310000|2022-02-09 20:41:50|2319.58|2318.08|2319.6|2318.1|2319.77|2318.27|2319.55|2318.05|0
1644439320000|2022-02-09 20:42:00|2319.58|2318.08|2319.81|2318.31|2320.1|2318.6|2319.58|2318.08|0
1644439330000|2022-02-09 20:42:10|2319.77|2318.27|2319.77|2318.27|2319.77|2318.27|2319.51|2318.01|0
1644439340000|2022-02-09 20:42:20|2319.81|2318.31|2319.47|2317.97|2319.94|2318.44|2319.47|2317.97|0
1644439350000|2022-02-09 20:42:30|2319.51|2318.01|2319.64|2318.14|2319.77|2318.27|2319.51|2318.01|0
1644439360000|2022-02-09 20:42:40|2319.55|2318.05|2319.81|2318.31|2319.84|2318.34|2319.51|2318.01|0
1644439370000|2022-02-09 20:42:50|2319.73|2318.23|2319.81|2318.31|2319.84|2318.34|2319.55|2318.05|0
1644439380000|2022-02-09 20:43:00|2319.78|2318.28|2319.1|2317.6|2319.78|2318.28|2318.84|2317.34|0
1644439390000|2022-02-09 20:43:10|2319.14|2317.64|2319.1|2317.6|2319.18|2317.68|2319.1|2317.6|0
1644439400000|2022-02-09 20:43:20|2319.14|2317.64|2319.14|2317.64|2319.31|2317.81|2319.1|2317.6|0
1644439410000|2022-02-09 20:43:30|2319.1|2317.6|2319.44|2317.94|2319.44|2317.94|2319.08|2317.58|0
1644439420000|2022-02-09 20:43:40|2319.48|2317.98|2319.66|2318.16|2319.83|2318.33|2319.48|2317.98|0
1644439430000|2022-02-09 20:43:50|2319.62|2318.12|2319.79|2318.29|2319.79|2318.29|2319.62|2318.12|0
1644439440000|2022-02-09 20:44:00|2319.88|2318.38|2320.35|2318.85|2320.35|2318.85|2319.66|2318.16|0
1644439450000|2022-02-09 20:44:10|2320.26|2318.76|2320.3|2318.8|2320.39|2318.89|2320.18|2318.68|0
1644439460000|2022-02-09 20:44:20|2320.39|2318.89|2320.35|2318.85|2320.43|2318.93|2320.22|2318.72|0
1644439470000|2022-02-09 20:44:30|2320.44|2318.94|2320.52|2319.02|2320.52|2319.02|2320.26|2318.76|0
1644439480000|2022-02-09 20:44:40|2320.48|2318.98|2320.65|2319.15|2320.65|2319.15|2320.48|2318.98|0
1644439490000|2022-02-09 20:44:50|2320.56|2319.06|2320.78|2319.28|2320.78|2319.28|2320.52|2319.02|0
1644439500000|2022-02-09 20:45:00|2320.74|2319.24|2320.85|2319.35|2320.89|2319.39|2320.56|2319.06|0
1644439510000|2022-02-09 20:45:10|2320.83|2319.33|2320.56|2319.06|2320.85|2319.35|2320.33|2318.83|0
1644439520000|2022-02-09 20:45:20|2320.46|2318.96|2320.46|2318.96|2320.59|2319.09|2320.33|2318.83|0
1644439530000|2022-02-09 20:45:30|2320.37|2318.87|2320.43|2318.93|2320.46|2318.96|2320.33|2318.83|0
1644439540000|2022-02-09 20:45:40|2320.52|2319.02|2320.72|2319.22|2320.85|2319.35|2320.43|2318.93|0
1644439550000|2022-02-09 20:45:50|2320.82|2319.32|2320.33|2318.83|2320.85|2319.35|2320.33|2318.83|0
1644439560000|2022-02-09 20:46:00|2320.3|2318.8|2320.09|2318.59|2320.39|2318.89|2320.05|2318.55|0
1644439570000|2022-02-09 20:46:10|2320|2318.5|2319.7|2318.2|2320.22|2318.72|2319.7|2318.2|0
1644439580000|2022-02-09 20:46:20|2319.79|2318.29|2320.26|2318.76|2320.26|2318.76|2319.7|2318.2|0
1644439590000|2022-02-09 20:46:30|2320.44|2318.94|2320.59|2319.09|2320.59|2319.09|2320.26|2318.76|0
1644439600000|2022-02-09 20:46:40|2320.63|2319.13|2320.93|2319.43|2321.11|2319.61|2320.63|2319.13|0
1644439610000|2022-02-09 20:46:50|2320.89|2319.39|2320.63|2319.13|2320.93|2319.43|2320.63|2319.13|0
1644439620000|2022-02-09 20:47:00|2320.67|2319.17|2320.59|2319.09|2320.78|2319.28|2320.33|2318.83|0
1644439630000|2022-02-09 20:47:10|2320.56|2319.06|2320.56|2319.06|2320.59|2319.09|2320.46|2318.96|0
1644439640000|2022-02-09 20:47:20|2320.52|2319.02|2320.59|2319.09|2320.59|2319.09|2320.3|2318.8|0
1644439650000|2022-02-09 20:47:30|2320.69|2319.19|2320.85|2319.35|2320.85|2319.35|2320.59|2319.09|0
1644439660000|2022-02-09 20:47:40|2320.89|2319.39|2321.19|2319.69|2321.19|2319.69|2320.89|2319.39|0
1644439670000|2022-02-09 20:47:50|2321.23|2319.73|2321.27|2319.77|2321.27|2319.77|2321.19|2319.69|0
1644439680000|2022-02-09 20:48:00|2321.3|2319.8|2321.69|2320.19|2321.82|2320.32|2321.3|2319.8|0
1644439690000|2022-02-09 20:48:10|2321.79|2320.29|2321.94|2320.44|2322.12|2320.62|2321.79|2320.29|0
1644439700000|2022-02-09 20:48:20|2322.03|2320.53|2322.18|2320.68|2322.33|2320.83|2321.94|2320.44|0
1644439710000|2022-02-09 20:48:30|2322.16|2320.66|2321.9|2320.4|2322.24|2320.74|2321.64|2320.14|0
1644439720000|2022-02-09 20:48:40|2321.86|2320.36|2321.68|2320.18|2321.94|2320.44|2321.64|2320.14|0
1644439730000|2022-02-09 20:48:50|2321.6|2320.1|2321.53|2320.03|2321.6|2320.1|2321.53|2320.03|0
1644439740000|2022-02-09 20:49:00|2321.56|2320.06|2321.01|2319.51|2321.56|2320.06|2320.97|2319.47|0
1644439750000|2022-02-09 20:49:10|2321.04|2319.54|2320.97|2319.47|2321.3|2319.8|2320.97|2319.47|0
1644439760000|2022-02-09 20:49:20|2321.01|2319.51|2321.6|2320.1|2321.64|2320.14|2320.97|2319.47|0
1644439770000|2022-02-09 20:49:30|2321.69|2320.19|2321.49|2319.99|2321.73|2320.23|2321.23|2319.73|0
1644439780000|2022-02-09 20:49:40|2321.53|2320.03|2321.64|2320.14|2321.82|2320.32|2321.49|2319.99|0
1644439790000|2022-02-09 20:49:50|2321.62|2320.12|2322.12|2320.62|2322.2|2320.7|2321.55|2320.05|0
1644439800000|2022-02-09 20:50:00|2322.27|2320.77|2323.06|2321.56|2323.32|2321.82|2322.27|2320.77|0
1644439810000|2022-02-09 20:50:10|2323.02|2321.52|2323.21|2321.71|2323.32|2321.82|2323.02|2321.52|0
1644439820000|2022-02-09 20:50:20|2323.23|2321.73|2323.62|2322.12|2323.62|2322.12|2323.11|2321.61|0
1644439830000|2022-02-09 20:50:30|2323.58|2322.08|2323.24|2321.74|2323.58|2322.08|2323.21|2321.71|0
1644439840000|2022-02-09 20:50:40|2323.34|2321.84|2322.79|2321.29|2323.5|2322|2322.76|2321.26|0
1644439850000|2022-02-09 20:50:50|2322.78|2321.28|2322.01|2320.51|2322.79|2321.29|2321.71|2320.21|0
1644439860000|2022-02-09 20:51:00|2322.05|2320.55|2321.15|2319.65|2322.05|2320.55|2321.11|2319.61|0
1644439870000|2022-02-09 20:51:10|2321.19|2319.69|2321.37|2319.87|2321.45|2319.95|2321.08|2319.58|0
1644439880000|2022-02-09 20:51:20|2321.28|2319.78|2321.75|2320.25|2321.75|2320.25|2321.28|2319.78|0
1644439890000|2022-02-09 20:51:30|2321.71|2320.21|2321.86|2320.36|2322.05|2320.55|2321.67|2320.17|0
1644439900000|2022-02-09 20:51:40|2321.84|2320.34|2321.9|2320.4|2321.9|2320.4|2321.82|2320.32|0
1644439910000|2022-02-09 20:51:50|2321.99|2320.49|2322.12|2320.62|2322.16|2320.66|2321.99|2320.49|0
1644439920000|2022-02-09 20:52:00|2322.08|2320.58|2322.05|2320.55|2322.16|2320.66|2321.86|2320.36|0
1644439930000|2022-02-09 20:52:10|2322.01|2320.51|2321.95|2320.45|2322.05|2320.55|2321.71|2320.21|0
1644439940000|2022-02-09 20:52:20|2322.05|2320.55|2322.46|2320.96|2322.46|2320.96|2322.03|2320.53|0
1644439950000|2022-02-09 20:52:30|2322.37|2320.87|2322.5|2321|2322.7|2321.2|2322.2|2320.7|0
1644439960000|2022-02-09 20:52:40|2322.53|2321.03|2322.24|2320.74|2322.53|2321.03|2322.16|2320.66|0
1644439970000|2022-02-09 20:52:50|2322.22|2320.72|2322.66|2321.16|2322.76|2321.26|2322.22|2320.72|0
1644439980000|2022-02-09 20:53:00|2322.7|2321.2|2322.52|2321.02|2322.83|2321.33|2322.4|2320.9|0
1644439990000|2022-02-09 20:53:10|2322.53|2321.03|2322.83|2321.33|2322.87|2321.37|2322.53|2321.03|0
1644440000000|2022-02-09 20:53:20|2322.79|2321.29|2322.65|2321.15|2322.87|2321.37|2322.57|2321.07|0
1644440010000|2022-02-09 20:53:30|2322.74|2321.24|2322.91|2321.41|2323.17|2321.67|2322.74|2321.24|0
1644440020000|2022-02-09 20:53:40|2322.87|2321.37|2322.91|2321.41|2323.04|2321.54|2322.87|2321.37|0
1644440030000|2022-02-09 20:53:50|2323|2321.5|2323.13|2321.63|2323.17|2321.67|2322.87|2321.37|0
1644440040000|2022-02-09 20:54:00|2323.09|2321.59|2323.09|2321.59|2323.13|2321.63|2322.96|2321.46|0
1644440050000|2022-02-09 20:54:10|2323.07|2321.57|2322.83|2321.33|2323.07|2321.57|2322.53|2321.03|0
1644440060000|2022-02-09 20:54:20|2322.76|2321.26|2322.72|2321.22|2322.91|2321.41|2322.57|2321.07|0
1644440070000|2022-02-09 20:54:30|2322.76|2321.26|2322.76|2321.26|2322.79|2321.29|2322.72|2321.22|0
1644440080000|2022-02-09 20:54:40|2322.68|2321.18|2322.12|2320.62|2323.09|2321.59|2322.12|2320.62|0
1644440090000|2022-02-09 20:54:50|2322.24|2320.74|2322.05|2320.55|2322.68|2321.18|2322.05|2320.55|0
1644440100000|2022-02-09 20:55:00|2321.97|2320.47|2321.15|2319.65|2321.97|2320.47|2321.15|2319.65|0
1644440110000|2022-02-09 20:55:10|2321.11|2319.61|2320.93|2319.43|2321.23|2319.73|2320.67|2319.17|0
1644440120000|2022-02-09 20:55:20|2320.89|2319.39|2320.85|2319.35|2321.11|2319.61|2320.43|2318.93|0
1644440130000|2022-02-09 20:55:30|2320.89|2319.39|2320.89|2319.39|2321.19|2319.69|2320.8|2319.3|0
1644440140000|2022-02-09 20:55:40|2320.85|2319.35|2321.26|2319.76|2321.26|2319.76|2320.82|2319.32|0
1644440150000|2022-02-09 20:55:50|2321.3|2319.8|2321.34|2319.84|2321.37|2319.87|2321.08|2319.58|0
1644440160000|2022-02-09 20:56:00|2321.52|2320.02|2321.78|2320.28|2321.82|2320.32|2321.41|2319.91|0
1644440170000|2022-02-09 20:56:10|2321.82|2320.32|2321.78|2320.28|2322.08|2320.58|2321.78|2320.28|0
1644440180000|2022-02-09 20:56:20|2321.82|2320.32|2322.15|2320.65|2322.15|2320.65|2321.82|2320.32|0
1644440190000|2022-02-09 20:56:30|2322.34|2320.84|2322.34|2320.84|2322.38|2320.88|2322.15|2320.65|0
1644440200000|2022-02-09 20:56:40|2322.41|2320.91|2322.12|2320.62|2322.64|2321.14|2321.91|2320.41|0
1644440210000|2022-02-09 20:56:50|2322.3|2320.8|2322.34|2320.84|2322.52|2321.02|2322.3|2320.8|0
1644440220000|2022-02-09 20:57:00|2322.41|2320.91|2322.12|2320.62|2322.6|2321.1|2322.02|2320.52|0
1644440230000|2022-02-09 20:57:10|2322.15|2320.65|2322.23|2320.73|2322.49|2320.99|2322.15|2320.65|0
1644440240000|2022-02-09 20:57:20|2322.27|2320.77|2322.01|2320.51|2322.49|2320.99|2321.99|2320.49|0
1644440250000|2022-02-09 20:57:30|2321.99|2320.49|2322.01|2320.51|2322.23|2320.73|2321.93|2320.43|0
1644440260000|2022-02-09 20:57:40|2322.05|2320.55|2322.27|2320.77|2322.49|2320.99|2322.05|2320.55|0
1644440270000|2022-02-09 20:57:50|2322.31|2320.81|2322.31|2320.81|2322.34|2320.84|2322.31|2320.81|0
1644440280000|2022-02-09 20:58:00|2322.21|2320.71|2321.53|2320.03|2322.21|2320.71|2321.49|2319.99|0
1644440290000|2022-02-09 20:58:10|2321.8|2320.3|2321.86|2320.36|2322.19|2320.69|2321.6|2320.1|0
1644440300000|2022-02-09 20:58:20|2321.95|2320.45|2322.26|2320.76|2322.34|2320.84|2321.95|2320.45|0
1644440310000|2022-02-09 20:58:30|2322.3|2320.8|2321.93|2320.43|2322.52|2321.02|2321.93|2320.43|0
1644440320000|2022-02-09 20:58:40|2321.96|2320.46|2321.96|2320.46|2322.15|2320.65|2321.85|2320.35|0
1644440330000|2022-02-09 20:58:50|2322|2320.5|2322.03|2320.53|2322.22|2320.72|2322|2320.5|0
1644440340000|2022-02-09 20:59:00|2322.05|2320.55|2321.96|2320.46|2322.19|2320.69|2321.41|2319.91|0
1644440350000|2022-02-09 20:59:10|2322.06|2320.56|2322.89|2321.39|2322.89|2321.39|2322.06|2320.56|0
1644440360000|2022-02-09 20:59:20|2322.71|2321.21|2323.49|2321.99|2323.52|2322.02|2322.71|2321.21|0
1644440370000|2022-02-09 20:59:30|2323.45|2321.95|2323.26|2321.76|2323.63|2322.13|2323.26|2321.76|0
1644440380000|2022-02-09 20:59:40|2323.3|2321.8|2323.11|2321.61|2323.45|2321.95|2323.04|2321.54|0
1644440390000|2022-02-09 20:59:50|2323.19|2321.69|2323.71|2322.21|2324.04|2322.54|2323.19|2321.69|0
1644440400000|2022-02-09 21:00:00|2323.7|2322.2|2322.59|2321.09|2323.7|2322.2|2322.41|2320.91|0
1644440410000|2022-02-09 21:00:10|2322.58|2321.08|2322.41|2320.91|2322.91|2321.41|2322.41|2320.91|0
1644440420000|2022-02-09 21:00:20|2322.45|2320.95|2322.69|2321.19|2322.69|2321.19|2322.41|2320.91|0
1644440430000|2022-02-09 21:00:30|2322.68|2321.18|2322.41|2320.91|2322.69|2321.19|2322.22|2320.72|0
1644440440000|2022-02-09 21:00:40|2322.39|2320.89|2322.31|2320.81|2322.39|2320.89|2322.22|2320.72|0
1644440450000|2022-02-09 21:00:50|2322.33|2320.83|2322.41|2320.91|2322.41|2320.91|2322.31|2320.81|0
1644440460000|2022-02-09 21:01:00|2322.39|2320.89|2322.41|2320.91|2322.41|2320.91|2322.31|2320.81|0
1644440470000|2022-02-09 21:01:10|2322.39|2320.89|2322.22|2320.72|2322.41|2320.91|2322.13|2320.63|0
1644440480000|2022-02-09 21:01:20|2322.2|2320.7|2322.41|2320.91|2322.41|2320.91|2322.13|2320.63|0
1644440490000|2022-02-09 21:01:30|2322.43|2320.93|2322.5|2321|2322.78|2321.28|2322.43|2320.93|0
1644440500000|2022-02-09 21:01:40|2322.48|2320.98|2322.31|2320.81|2322.48|2320.98|2322.31|2320.81|0
1644440510000|2022-02-09 21:01:50|2322.33|2320.83|2322.59|2321.09|2322.59|2321.09|2322.33|2320.83|0
1644440520000|2022-02-09 21:02:00|2322.58|2321.08|2322.69|2321.19|2322.78|2321.28|2322.5|2321|0
1644440530000|2022-02-09 21:02:10|2322.73|2321.23|2322.76|2321.26|2323.19|2321.69|2322.73|2321.23|0
1644440540000|2022-02-09 21:02:20|2322.69|2321.19|2322.59|2321.09|2323.01|2321.51|2322.59|2321.09|0
1644440550000|2022-02-09 21:02:30|2322.61|2321.11|2322.91|2321.41|2322.91|2321.41|2322.61|2321.11|0
1644440560000|2022-02-09 21:02:40|2322.93|2321.43|2322.41|2320.91|2323.01|2321.51|2322.41|2320.91|0
1644440570000|2022-02-09 21:02:50|2322.43|2320.93|2322.96|2321.46|2323.01|2321.51|2322.43|2320.93|0
1644440580000|2022-02-09 21:03:00|2322.95|2321.45|2322.5|2321|2322.95|2321.45|2322.5|2321|0
1644440590000|2022-02-09 21:03:10|2322.48|2320.98|2322.31|2320.81|2322.5|2321|2322.31|2320.81|0
1644440600000|2022-02-09 21:03:20|2322.33|2320.83|2322.22|2320.72|2322.41|2320.91|2322.22|2320.72|0
1644440610000|2022-02-09 21:03:30|2322.21|2320.71|2322.13|2320.63|2322.22|2320.72|2322.13|2320.63|0
1644440620000|2022-02-09 21:03:40|2322.17|2320.67|2322.13|2320.63|2322.31|2320.81|2322.13|2320.63|0
1644440630000|2022-02-09 21:03:50|2322.15|2320.65|2322.16|2320.66|2322.31|2320.81|2322.07|2320.57|0
1644440640000|2022-02-09 21:04:00|2322.17|2320.67|2322.13|2320.63|2322.25|2320.75|2322.13|2320.63|0
1644440650000|2022-02-09 21:04:10|2322.12|2320.62|2322.13|2320.63|2322.13|2320.63|2322.04|2320.54|0
1644440660000|2022-02-09 21:04:20|2322.12|2320.62|2322.23|2320.73|2322.32|2320.82|2321.95|2320.45|0
1644440670000|2022-02-09 21:04:30|2322.21|2320.71|2322.13|2320.63|2322.21|2320.71|2322.09|2320.59|0
1644440680000|2022-02-09 21:04:40|2322.15|2320.65|2322.23|2320.73|2322.32|2320.82|2322.15|2320.65|0
1644440690000|2022-02-09 21:04:50|2322.25|2320.75|2322.32|2320.82|2322.32|2320.82|2322.25|2320.75|0
1644440700000|2022-02-09 21:05:00|2322.34|2320.84|2322.41|2320.91|2322.46|2320.96|2322.23|2320.73|0
1644440710000|2022-02-09 21:05:10|2322.4|2320.9|2322.6|2321.1|2322.6|2321.1|2322.32|2320.82|0
1644440720000|2022-02-09 21:05:20|2322.62|2321.12|2322.51|2321.01|2322.73|2321.23|2322.51|2321.01|0
1644440730000|2022-02-09 21:05:30|2322.49|2320.99|2322.51|2321.01|2322.73|2321.23|2322.41|2320.91|0
1644440740000|2022-02-09 21:05:40|2322.53|2321.03|2322.73|2321.23|2322.83|2321.33|2322.53|2321.03|0
1644440750000|2022-02-09 21:05:50|2322.71|2321.21|2322.51|2321.01|2322.71|2321.21|2322.46|2320.96|0
1644440760000|2022-02-09 21:06:00|2322.52|2321.02|2322.83|2321.33|2322.83|2321.33|2322.52|2321.02|0
1644440770000|2022-02-09 21:06:10|2322.84|2321.34|2322.92|2321.42|2322.92|2321.42|2322.83|2321.33|0
1644440780000|2022-02-09 21:06:20|2322.94|2321.44|2322.62|2321.12|2323.01|2321.51|2322.53|2321.03|0
1644440790000|2022-02-09 21:06:30|2322.66|2321.16|2322.9|2321.4|2322.99|2321.49|2322.66|2321.16|0
1644440800000|2022-02-09 21:06:40|2322.92|2321.42|2323.09|2321.59|2323.09|2321.59|2322.9|2321.4|0
1644440810000|2022-02-09 21:06:50|2323.1|2321.6|2323.09|2321.59|2323.18|2321.68|2323.09|2321.59|0
1644440820000|2022-02-09 21:07:00|2323.08|2321.58|2323.18|2321.68|2323.18|2321.68|2323.04|2321.54|0
1644440830000|2022-02-09 21:07:10|2323.16|2321.66|2323.18|2321.68|2323.18|2321.68|2323.09|2321.59|0
1644440840000|2022-02-09 21:07:20|2323.16|2321.66|2322.81|2321.31|2323.16|2321.66|2322.81|2321.31|0
1644440850000|2022-02-09 21:07:30|2322.79|2321.29|2322.99|2321.49|2322.99|2321.49|2322.71|2321.21|0
1644440860000|2022-02-09 21:07:40|2322.97|2321.47|2322.9|2321.4|2322.97|2321.47|2322.9|2321.4|0
1644440870000|2022-02-09 21:07:50|2322.92|2321.42|2322.9|2321.4|2322.99|2321.49|2322.9|2321.4|0
1644440880000|2022-02-09 21:08:00|2322.88|2321.38|2322.9|2321.4|2322.99|2321.49|2322.81|2321.31|0
1644440890000|2022-02-09 21:08:10|2322.88|2321.38|2322.99|2321.49|2323.04|2321.54|2322.81|2321.31|0
1644440900000|2022-02-09 21:08:20|2323|2321.5|2322.99|2321.49|2323.09|2321.59|2322.9|2321.4|0
1644440910000|2022-02-09 21:08:30|2323.01|2321.51|2322.99|2321.49|2323.09|2321.59|2322.99|2321.49|0
1644440920000|2022-02-09 21:08:40|2323.01|2321.51|2323.09|2321.59|2323.09|2321.59|2323.01|2321.51|0
1644440930000|2022-02-09 21:08:50|2323.05|2321.55|2322.9|2321.4|2323.05|2321.55|2322.9|2321.4|0
1644440940000|2022-02-09 21:09:00|2322.91|2321.41|2322.87|2321.37|2322.99|2321.49|2322.87|2321.37|0
1644440950000|2022-02-09 21:09:10|2322.85|2321.35|2322.78|2321.28|2322.85|2321.35|2322.78|2321.28|0
1644440970000|2022-02-09 21:09:30|2322.76|2321.26|2322.78|2321.28|2322.78|2321.28|2322.69|2321.19|0
1644440990000|2022-02-09 21:09:50|2322.8|2321.3|2322.87|2321.37|2322.87|2321.37|2322.8|2321.3|0
1644441000000|2022-02-09 21:10:00|2322.85|2321.35|2322.69|2321.19|2322.85|2321.35|2322.69|2321.19|0
1644441010000|2022-02-09 21:10:10|2322.7|2321.2|2322.78|2321.28|2322.78|2321.28|2322.69|2321.19|0
1644441020000|2022-02-09 21:10:20|2322.77|2321.27|2322.78|2321.28|2322.78|2321.28|2322.73|2321.23|0
1644441030000|2022-02-09 21:10:30|2322.82|2321.32|2322.97|2321.47|2322.97|2321.47|2322.82|2321.32|0
1644441040000|2022-02-09 21:10:40|2322.98|2321.48|2322.97|2321.47|2323.06|2321.56|2322.87|2321.37|0
1644441060000|2022-02-09 21:11:00|2322.98|2321.48|2323.15|2321.65|2323.15|2321.65|2322.98|2321.48|0
1644441070000|2022-02-09 21:11:10|2323.17|2321.67|2323.25|2321.75|2323.25|2321.75|2323.17|2321.67|0
1644441080000|2022-02-09 21:11:20|2323.26|2321.76|2323.34|2321.84|2323.43|2321.93|2323.26|2321.76|0
1644441090000|2022-02-09 21:11:30|2323.35|2321.85|2323.25|2321.75|2323.43|2321.93|2323.25|2321.75|0
1644441100000|2022-02-09 21:11:40|2323.26|2321.76|2323.34|2321.84|2323.34|2321.84|2323.26|2321.76|0
1644441110000|2022-02-09 21:11:50|2323.33|2321.83|2323.34|2321.84|2323.34|2321.84|2323.25|2321.75|0
1644441120000|2022-02-09 21:12:00|2323.36|2321.86|2323.38|2321.88|2323.43|2321.93|2323.34|2321.84|0
1644441130000|2022-02-09 21:12:10|2323.53|2322.03|2323.43|2321.93|2323.53|2322.03|2323.34|2321.84|0
1644441140000|2022-02-09 21:12:20|2323.45|2321.95|2323.34|2321.84|2323.53|2322.03|2323.25|2321.75|0
1644441150000|2022-02-09 21:12:30|2323.36|2321.86|2323.34|2321.84|2323.43|2321.93|2323.34|2321.84|0
1644441160000|2022-02-09 21:12:40|2323.32|2321.82|2323.43|2321.93|2323.43|2321.93|2323.25|2321.75|0
1644441170000|2022-02-09 21:12:50|2323.42|2321.92|2323.34|2321.84|2323.42|2321.92|2323.34|2321.84|0
1644441180000|2022-02-09 21:13:00|2323.33|2321.83|2323.53|2322.03|2323.53|2322.03|2323.25|2321.75|0
1644441200000|2022-02-09 21:13:20|2323.54|2322.04|2323.62|2322.12|2323.62|2322.12|2323.54|2322.04|0
1644441210000|2022-02-09 21:13:30|2323.6|2322.1|2323.53|2322.03|2323.6|2322.1|2323.53|2322.03|0
1644441230000|2022-02-09 21:13:50|2323.54|2322.04|2323.43|2321.93|2323.62|2322.12|2323.43|2321.93|0
1644441240000|2022-02-09 21:14:00|2323.41|2321.91|2323.34|2321.84|2323.41|2321.91|2323.34|2321.84|0
1644441250000|2022-02-09 21:14:10|2323.36|2321.86|2323.43|2321.93|2323.43|2321.93|2323.36|2321.86|0
1644441260000|2022-02-09 21:14:20|2323.41|2321.91|2323.34|2321.84|2323.43|2321.93|2323.34|2321.84|0
1644441270000|2022-02-09 21:14:30|2323.32|2321.82|2323.25|2321.75|2323.32|2321.82|2323.25|2321.75|0
1644441280000|2022-02-09 21:14:40|2323.26|2321.76|2323.34|2321.84|2323.34|2321.84|2323.26|2321.76|0
1644441290000|2022-02-09 21:14:50|2323.32|2321.82|2323.43|2321.93|2323.43|2321.93|2323.25|2321.75|0
1644441300000|2022-02-09 21:15:00|2323.42|2321.92|2323.34|2321.84|2323.43|2321.93|2323.34|2321.84|0
1644441310000|2022-02-09 21:15:10|2323.33|2321.83|2323.34|2321.84|2323.34|2321.84|2323.29|2321.79|0
1644441320000|2022-02-09 21:15:20|2323.36|2321.86|2323.43|2321.93|2323.43|2321.93|2323.36|2321.86|0
1644441340000|2022-02-09 21:15:40|2323.41|2321.91|2323.34|2321.84|2323.41|2321.91|2323.34|2321.84|0
1644441350000|2022-02-09 21:15:50|2323.32|2321.82|2323.25|2321.75|2323.32|2321.82|2323.25|2321.75|0
1644441360000|2022-02-09 21:16:00|2323.26|2321.76|2323.33|2321.83|2323.34|2321.84|2323.26|2321.76|0
1644441370000|2022-02-09 21:16:10|2323.29|2321.79|2323.34|2321.84|2323.34|2321.84|2323.29|2321.79|0
1644441380000|2022-02-09 21:16:20|2323.33|2321.83|2323.34|2321.84|2323.34|2321.84|2323.29|2321.79|0
1644441430000|2022-02-09 21:17:10|2323.33|2321.83|2323.25|2321.75|2323.33|2321.83|2323.25|2321.75|0
1644441450000|2022-02-09 21:17:30|2323.21|2321.71|2323.21|2321.71|2323.21|2321.71|2323.21|2321.71|0
1644441500000|2022-02-09 21:18:20|2323.22|2321.72|2323.3|2321.8|2323.3|2321.8|2323.22|2321.72|0
1644441510000|2022-02-09 21:18:30|2323.31|2321.81|2323.39|2321.89|2323.39|2321.89|2323.31|2321.81|0
1644441520000|2022-02-09 21:18:40|2323.37|2321.87|2323.3|2321.8|2323.37|2321.87|2323.3|2321.8|0
1644441530000|2022-02-09 21:18:50|2323.31|2321.81|2323.39|2321.89|2323.39|2321.89|2323.31|2321.81|0
1644441540000|2022-02-09 21:19:00|2323.43|2321.93|2323.58|2322.08|2323.58|2322.08|2323.43|2321.93|0
1644441550000|2022-02-09 21:19:10|2323.57|2322.07|2323.39|2321.89|2323.57|2322.07|2323.39|2321.89|0
1644441560000|2022-02-09 21:19:20|2323.41|2321.91|2323.39|2321.89|2323.49|2321.99|2323.39|2321.89|0
1644441580000|2022-02-09 21:19:40|2323.4|2321.9|2323.49|2321.99|2323.49|2321.99|2323.4|2321.9|0
1644441590000|2022-02-09 21:19:50|2323.53|2322.03|2323.58|2322.08|2323.58|2322.08|2323.53|2322.03|0
1644441600000|2022-02-09 21:20:00|2323.56|2322.06|2323.9|2322.4|2323.9|2322.4|2323.49|2321.99|0
1644441610000|2022-02-09 21:20:10|2323.88|2322.38|2323.8|2322.3|2323.88|2322.38|2323.8|2322.3|0
1644441620000|2022-02-09 21:20:20|2323.78|2322.28|2323.58|2322.08|2323.78|2322.28|2323.58|2322.08|0
1644441630000|2022-02-09 21:20:30|2323.57|2322.07|2323.49|2321.99|2323.58|2322.08|2323.49|2321.99|0
1644441640000|2022-02-09 21:20:40|2323.5|2322|2323.63|2322.13|2323.71|2322.21|2323.5|2322|0
1644441650000|2022-02-09 21:20:50|2323.71|2322.21|2323.71|2322.21|2323.71|2322.21|2323.58|2322.08|0
1644441660000|2022-02-09 21:21:00|2323.72|2322.22|2323.8|2322.3|2323.8|2322.3|2323.72|2322.22|0
1644441670000|2022-02-09 21:21:10|2323.82|2322.32|2323.9|2322.4|2323.9|2322.4|2323.82|2322.32|0
1644441680000|2022-02-09 21:21:20|2323.91|2322.41|2323.8|2322.3|2323.99|2322.49|2323.8|2322.3|0
1644441690000|2022-02-09 21:21:30|2323.78|2322.28|2323.71|2322.21|2323.78|2322.28|2323.71|2322.21|0
1644441700000|2022-02-09 21:21:40|2323.72|2322.22|2323.71|2322.21|2323.76|2322.26|2323.71|2322.21|0
1644441710000|2022-02-09 21:21:50|2323.72|2322.22|2323.9|2322.4|2323.9|2322.4|2323.71|2322.21|0
1644441720000|2022-02-09 21:22:00|2323.88|2322.38|2324.06|2322.56|2324.08|2322.58|2323.8|2322.3|0
1644441730000|2022-02-09 21:22:10|2323.99|2322.49|2323.99|2322.49|2323.99|2322.49|2323.9|2322.4|0
1644441740000|2022-02-09 21:22:20|2324.01|2322.51|2323.99|2322.49|2324.08|2322.58|2323.99|2322.49|0
1644441750000|2022-02-09 21:22:30|2323.98|2322.48|2323.9|2322.4|2323.98|2322.48|2323.9|2322.4|0
1644441760000|2022-02-09 21:22:40|2323.91|2322.41|2323.91|2322.41|2323.91|2322.41|2323.91|2322.41|0
1644441770000|2022-02-09 21:22:50|2323.99|2322.49|2324.08|2322.58|2324.18|2322.68|2323.99|2322.49|0
1644441780000|2022-02-09 21:23:00|2324.1|2322.6|2324.18|2322.68|2324.18|2322.68|2324.1|2322.6|0
1644441790000|2022-02-09 21:23:10|2324.19|2322.69|2324.27|2322.77|2324.27|2322.77|2324.19|2322.69|0
1644441800000|2022-02-09 21:23:20|2324.29|2322.79|2324.27|2322.77|2324.36|2322.86|2324.27|2322.77|0
1644441810000|2022-02-09 21:23:30|2324.29|2322.79|2324.46|2322.96|2324.55|2323.05|2324.29|2322.79|0
1644441820000|2022-02-09 21:23:40|2324.47|2322.97|2324.62|2323.12|2324.64|2323.14|2324.47|2322.97|0
1644441830000|2022-02-09 21:23:50|2324.55|2323.05|2324.55|2323.05|2324.64|2323.14|2324.55|2323.05|0
1644441840000|2022-02-09 21:24:00|2324.57|2323.07|2324.74|2323.24|2324.74|2323.24|2324.55|2323.05|0
1644441850000|2022-02-09 21:24:10|2324.75|2323.25|2324.92|2323.42|2324.92|2323.42|2324.75|2323.25|0
1644441860000|2022-02-09 21:24:20|2324.91|2323.41|2324.74|2323.24|2324.91|2323.41|2324.74|2323.24|0
1644441870000|2022-02-09 21:24:30|2324.75|2323.25|2324.83|2323.33|2324.83|2323.33|2324.74|2323.24|0
1644441880000|2022-02-09 21:24:40|2324.84|2323.34|2324.92|2323.42|2324.92|2323.42|2324.83|2323.33|0
1644441890000|2022-02-09 21:24:50|2324.91|2323.41|2324.92|2323.42|2324.92|2323.42|2324.83|2323.33|0
1644441900000|2022-02-09 21:25:00|2324.96|2323.46|2325.05|2323.55|2325.15|2323.65|2324.96|2323.46|0
1644441910000|2022-02-09 21:25:10|2325.03|2323.53|2324.92|2323.42|2325.15|2323.65|2324.92|2323.42|0
1644441920000|2022-02-09 21:25:20|2324.91|2323.41|2324.91|2323.41|2325.04|2323.54|2324.82|2323.32|0
1644441930000|2022-02-09 21:25:30|2324.93|2323.43|2324.91|2323.41|2325.04|2323.54|2324.91|2323.41|0
1644441940000|2022-02-09 21:25:40|2324.93|2323.43|2325.04|2323.54|2325.04|2323.54|2324.93|2323.43|0
1644441970000|2022-02-09 21:26:10|2325.06|2323.56|2325.06|2323.56|2325.06|2323.56|2325.06|2323.56|0
1644441980000|2022-02-09 21:26:20|2325.04|2323.54|2325.06|2323.56|2325.06|2323.56|2324.93|2323.43|0
1644441990000|2022-02-09 21:26:30|2325.05|2323.55|2325.06|2323.56|2325.06|2323.56|2324.98|2323.48|0
1644442010000|2022-02-09 21:26:50|2325.04|2323.54|2324.93|2323.43|2325.04|2323.54|2324.93|2323.43|0
1644442030000|2022-02-09 21:27:10|2324.91|2323.41|2324.84|2323.34|2324.91|2323.41|2324.84|2323.34|0
1644442050000|2022-02-09 21:27:30|2324.86|2323.36|2324.93|2323.43|2324.93|2323.43|2324.86|2323.36|0
1644442060000|2022-02-09 21:27:40|2324.95|2323.45|2325.06|2323.56|2325.06|2323.56|2324.95|2323.45|0
1644442070000|2022-02-09 21:27:50|2325.05|2323.55|2324.93|2323.43|2325.05|2323.55|2324.93|2323.43|0
1644442080000|2022-02-09 21:28:00|2324.95|2323.45|2324.93|2323.43|2325.06|2323.56|2324.93|2323.43|0
1644442090000|2022-02-09 21:28:10|2324.95|2323.45|2325.16|2323.66|2325.16|2323.66|2324.95|2323.45|0
1644442100000|2022-02-09 21:28:20|2325.18|2323.68|2325.25|2323.75|2325.25|2323.75|2325.16|2323.66|0
1644442110000|2022-02-09 21:28:30|2325.23|2323.73|2325.16|2323.66|2325.23|2323.73|2325.16|2323.66|0
1644442120000|2022-02-09 21:28:40|2325.15|2323.65|2325.06|2323.56|2325.15|2323.65|2325.06|2323.56|0
1644442130000|2022-02-09 21:28:50|2325.05|2323.55|2324.95|2323.45|2325.05|2323.55|2324.93|2323.43|0
1644442140000|2022-02-09 21:29:00|2325.06|2323.56|2324.84|2323.34|2325.06|2323.56|2324.75|2323.25|0
1644442150000|2022-02-09 21:29:10|2324.85|2323.35|2324.84|2323.34|2324.89|2323.39|2324.75|2323.25|0
1644442160000|2022-02-09 21:29:20|2324.82|2323.32|2324.89|2323.39|2324.93|2323.43|2324.75|2323.25|0
1644442170000|2022-02-09 21:29:30|2324.9|2323.4|2325.06|2323.56|2325.06|2323.56|2324.84|2323.34|0
1644442180000|2022-02-09 21:29:40|2325.07|2323.57|2325.06|2323.56|2325.16|2323.66|2325.06|2323.56|0
1644442200000|2022-02-09 21:30:00|2325.05|2323.55|2324.93|2323.43|2325.06|2323.56|2324.84|2323.34|0
1644442210000|2022-02-09 21:30:10|2324.91|2323.41|2324.93|2323.43|2324.93|2323.43|2324.84|2323.34|0
1644442220000|2022-02-09 21:30:20|2324.91|2323.41|2324.93|2323.43|2324.93|2323.43|2324.84|2323.34|0
1644442230000|2022-02-09 21:30:30|2324.92|2323.42|2324.72|2323.22|2324.92|2323.42|2324.72|2323.22|0
1644442240000|2022-02-09 21:30:40|2324.74|2323.24|2324.81|2323.31|2324.81|2323.31|2324.74|2323.24|0
1644442250000|2022-02-09 21:30:50|2324.8|2323.3|2324.81|2323.31|2324.81|2323.31|2324.72|2323.22|0
1644442280000|2022-02-09 21:31:20|2324.79|2323.29|2324.53|2323.03|2324.79|2323.29|2324.53|2323.03|0
1644442290000|2022-02-09 21:31:30|2324.51|2323.01|2324.51|2323.01|2324.51|2323.01|2324.51|2323.01|0
1644442300000|2022-02-09 21:31:40|2324.44|2322.94|2324.53|2323.03|2324.53|2323.03|2324.44|2322.94|0
1644442340000|2022-02-09 21:32:20|2324.54|2323.04|2324.63|2323.13|2324.63|2323.13|2324.54|2323.04|0
1644442350000|2022-02-09 21:32:30|2324.64|2323.14|2324.72|2323.22|2324.72|2323.22|2324.63|2323.13|0
1644442360000|2022-02-09 21:32:40|2324.74|2323.24|2324.63|2323.13|2324.81|2323.31|2324.63|2323.13|0
1644442380000|2022-02-09 21:33:00|2324.61|2323.11|2324.63|2323.13|2324.63|2323.13|2324.53|2323.03|0
1644442400000|2022-02-09 21:33:20|2324.62|2323.12|2324.53|2323.03|2324.63|2323.13|2324.53|2323.03|0
1644442410000|2022-02-09 21:33:30|2324.54|2323.04|2324.63|2323.13|2324.63|2323.13|2324.54|2323.04|0
1644442420000|2022-02-09 21:33:40|2324.61|2323.11|2324.53|2323.03|2324.61|2323.11|2324.53|2323.03|0
1644442440000|2022-02-09 21:34:00|2324.51|2323.01|2324.44|2322.94|2324.51|2323.01|2324.44|2322.94|0
1644442460000|2022-02-09 21:34:20|2324.45|2322.95|2324.63|2323.13|2324.63|2323.13|2324.45|2322.95|0
1644442470000|2022-02-09 21:34:30|2324.62|2323.12|2324.53|2323.03|2324.62|2323.12|2324.44|2322.94|0
1644442490000|2022-02-09 21:34:50|2324.52|2323.02|2324.52|2323.02|2324.52|2323.02|2324.52|2323.02|0
1644442500000|2022-02-09 21:35:00|2324.54|2323.04|2324.62|2323.12|2324.62|2323.12|2324.54|2323.04|0
1644442520000|2022-02-09 21:35:20|2324.6|2323.1|2324.62|2323.12|2324.62|2323.12|2324.52|2323.02|0
1644442530000|2022-02-09 21:35:30|2324.6|2323.1|2324.52|2323.02|2324.6|2323.1|2324.43|2322.93|0
1644442580000|2022-02-09 21:36:20|2324.5|2323|2324.43|2322.93|2324.5|2323|2324.43|2322.93|0
1644442620000|2022-02-09 21:37:00|2324.41|2322.91|2324.43|2322.93|2324.43|2322.93|2324.34|2322.84|0
1644442650000|2022-02-09 21:37:30|2324.41|2322.91|2324.34|2322.84|2324.41|2322.91|2324.34|2322.84|0
1644442660000|2022-02-09 21:37:40|2324.52|2323.02|2324.52|2323.02|2324.52|2323.02|2324.52|2323.02|0
1644442680000|2022-02-09 21:38:00|2324.5|2323|2324.42|2322.92|2324.5|2323|2324.42|2322.92|0
1644442690000|2022-02-09 21:38:10|2324.43|2322.93|2324.52|2323.02|2324.52|2323.02|2324.42|2322.92|0
1644442700000|2022-02-09 21:38:20|2324.53|2323.03|2324.61|2323.11|2324.61|2323.11|2324.53|2323.03|0
1644442730000|2022-02-09 21:38:50|2324.62|2323.12|2324.7|2323.2|2324.8|2323.3|2324.62|2323.12|0
1644442740000|2022-02-09 21:39:00|2324.68|2323.18|2324.7|2323.2|2324.7|2323.2|2324.61|2323.11|0
1644442750000|2022-02-09 21:39:10|2324.69|2323.19|2324.61|2323.11|2324.7|2323.2|2324.61|2323.11|0
1644442760000|2022-02-09 21:39:20|2324.6|2323.1|2324.52|2323.02|2324.6|2323.1|2324.52|2323.02|0
1644442790000|2022-02-09 21:39:50|2324.51|2323.01|2324.51|2323.01|2324.51|2323.01|2324.51|2323.01|0
1644442830000|2022-02-09 21:40:30|2324.49|2322.99|2324.41|2322.91|2324.49|2322.99|2324.41|2322.91|0
1644442840000|2022-02-09 21:40:40|2324.43|2322.93|2324.51|2323.01|2324.51|2323.01|2324.43|2322.93|0
1644442870000|2022-02-09 21:41:10|2324.49|2322.99|2324.41|2322.91|2324.49|2322.99|2324.41|2322.91|0
1644442880000|2022-02-09 21:41:20|2324.43|2322.93|2324.51|2323.01|2324.51|2323.01|2324.43|2322.93|0
1644442900000|2022-02-09 21:41:40|2324.52|2323.02|2324.69|2323.19|2324.69|2323.19|2324.51|2323.01|0
1644442910000|2022-02-09 21:41:50|2324.67|2323.17|2324.65|2323.15|2324.67|2323.17|2324.6|2323.1|0
1644442920000|2022-02-09 21:42:00|2324.64|2323.14|2324.6|2323.1|2324.65|2323.15|2324.6|2323.1|0
1644442950000|2022-02-09 21:42:30|2324.58|2323.08|2324.41|2322.91|2324.58|2323.08|2324.41|2322.91|0
1644442980000|2022-02-09 21:43:00|2324.42|2322.92|2324.51|2323.01|2324.51|2323.01|2324.42|2322.92|0
1644442990000|2022-02-09 21:43:10|2324.52|2323.02|2324.6|2323.1|2324.6|2323.1|2324.52|2323.02|0
1644443010000|2022-02-09 21:43:30|2324.61|2323.11|2324.69|2323.19|2324.69|2323.19|2324.6|2323.1|0
1644443020000|2022-02-09 21:43:40|2324.68|2323.18|2324.6|2323.1|2324.68|2323.18|2324.6|2323.1|0
1644443070000|2022-02-09 21:44:30|2324.58|2323.08|2324.51|2323.01|2324.58|2323.08|2324.51|2323.01|0
1644443090000|2022-02-09 21:44:50|2324.5|2323|2324.41|2322.91|2324.5|2323|2324.41|2322.91|0
1644443120000|2022-02-09 21:45:20|2324.37|2322.87|2324.11|2322.61|2324.37|2322.87|2324.11|2322.61|0
1644443130000|2022-02-09 21:45:30|2324.04|2322.54|2323.95|2322.45|2324.04|2322.54|2323.95|2322.45|0
1644443140000|2022-02-09 21:45:40|2323.96|2322.46|2323.95|2322.45|2324.04|2322.54|2323.95|2322.45|0
1644443150000|2022-02-09 21:45:50|2323.93|2322.43|2323.93|2322.43|2323.93|2322.43|2323.93|2322.43|0
1644443160000|2022-02-09 21:46:00|2323.91|2322.41|2323.74|2322.24|2323.91|2322.41|2323.74|2322.24|0
1644443170000|2022-02-09 21:46:10|2323.76|2322.26|2323.83|2322.33|2323.83|2322.33|2323.76|2322.26|0
1644443180000|2022-02-09 21:46:20|2323.85|2322.35|2323.89|2322.39|2323.93|2322.43|2323.83|2322.33|0
1644443190000|2022-02-09 21:46:30|2323.93|2322.43|2323.83|2322.33|2323.93|2322.43|2323.83|2322.33|0
1644443200000|2022-02-09 21:46:40|2323.82|2322.32|2323.82|2322.32|2323.82|2322.32|2323.82|2322.32|0
1644443220000|2022-02-09 21:47:00|2323.81|2322.31|2323.73|2322.23|2323.81|2322.31|2323.6|2322.1|0
1644443230000|2022-02-09 21:47:10|2323.74|2322.24|2323.73|2322.23|2323.78|2322.28|2323.73|2322.23|0
1644443240000|2022-02-09 21:47:20|2323.75|2322.25|2323.73|2322.23|2323.82|2322.32|2323.73|2322.23|0
1644443270000|2022-02-09 21:47:50|2323.71|2322.21|2323.65|2322.15|2323.73|2322.23|2323.6|2322.1|0
1644443280000|2022-02-09 21:48:00|2323.73|2322.23|2323.82|2322.32|2323.82|2322.32|2323.65|2322.15|0
1644443290000|2022-02-09 21:48:10|2323.84|2322.34|2323.82|2322.32|2323.92|2322.42|2323.82|2322.32|0
1644443300000|2022-02-09 21:48:20|2323.83|2322.33|2323.82|2322.32|2323.87|2322.37|2323.82|2322.32|0
1644443310000|2022-02-09 21:48:30|2323.84|2322.34|2323.92|2322.42|2323.92|2322.42|2323.84|2322.34|0
1644443320000|2022-02-09 21:48:40|2323.91|2322.41|2323.82|2322.32|2323.91|2322.41|2323.82|2322.32|0
1644443330000|2022-02-09 21:48:50|2323.81|2322.31|2323.82|2322.32|2323.82|2322.32|2323.78|2322.28|0
1644443340000|2022-02-09 21:49:00|2323.81|2322.31|2323.73|2322.23|2323.81|2322.31|2323.73|2322.23|0
1644443350000|2022-02-09 21:49:10|2323.71|2322.21|2323.6|2322.1|2323.71|2322.21|2323.6|2322.1|0
1644443360000|2022-02-09 21:49:20|2323.59|2322.09|2323.6|2322.1|2323.6|2322.1|2323.55|2322.05|0
1644443380000|2022-02-09 21:49:40|2323.61|2322.11|2323.73|2322.23|2323.73|2322.23|2323.61|2322.11|0
1644443390000|2022-02-09 21:49:50|2323.71|2322.21|2323.73|2322.23|2323.73|2322.23|2323.6|2322.1|0
1644443400000|2022-02-09 21:50:00|2323.71|2322.21|2323.51|2322.01|2323.71|2322.21|2323.51|2322.01|0
1644443430000|2022-02-09 21:50:30|2323.52|2322.02|2323.6|2322.1|2323.6|2322.1|2323.52|2322.02|0
1644443450000|2022-02-09 21:50:50|2323.62|2322.12|2323.73|2322.23|2323.73|2322.23|2323.62|2322.12|0
1644443500000|2022-02-09 21:51:40|2323.75|2322.25|2323.82|2322.32|2323.82|2322.32|2323.75|2322.25|0
1644443520000|2022-02-09 21:52:00|2323.84|2322.34|2323.92|2322.42|2323.92|2322.42|2323.84|2322.34|0
1644443570000|2022-02-09 21:52:50|2323.93|2322.43|2324.01|2322.51|2324.01|2322.51|2323.93|2322.43|0
1644443590000|2022-02-09 21:53:10|2324.03|2322.53|2324.1|2322.6|2324.1|2322.6|2324.01|2322.51|0
1644443620000|2022-02-09 21:53:40|2324.08|2322.58|2324.01|2322.51|2324.1|2322.6|2324.01|2322.51|0
1644443630000|2022-02-09 21:53:50|2324.03|2322.53|2324.1|2322.6|2324.1|2322.6|2324.03|2322.53|0
1644443640000|2022-02-09 21:54:00|2324.12|2322.62|2324.1|2322.6|2324.2|2322.7|2324.1|2322.6|0
1644443660000|2022-02-09 21:54:20|2324.08|2322.58|2324.01|2322.51|2324.08|2322.58|2324.01|2322.51|0
1644443670000|2022-02-09 21:54:30|2323.99|2322.49|2323.92|2322.42|2323.99|2322.49|2323.92|2322.42|0
1644443680000|2022-02-09 21:54:40|2323.91|2322.41|2323.82|2322.32|2323.91|2322.41|2323.82|2322.32|0
1644443690000|2022-02-09 21:54:50|2323.81|2322.31|2323.73|2322.23|2323.81|2322.31|2323.73|2322.23|0
1644443700000|2022-02-09 21:55:00|2323.74|2322.24|2323.73|2322.23|2323.82|2322.32|2323.73|2322.23|0
1644443710000|2022-02-09 21:55:10|2323.74|2322.24|2323.73|2322.23|2323.82|2322.32|2323.73|2322.23|0
1644443720000|2022-02-09 21:55:20|2323.74|2322.24|2323.78|2322.28|2323.78|2322.28|2323.73|2322.23|0
1644443730000|2022-02-09 21:55:30|2323.77|2322.27|2323.73|2322.23|2323.78|2322.28|2323.73|2322.23|0
1644443740000|2022-02-09 21:55:40|2323.75|2322.25|2323.82|2322.32|2323.82|2322.32|2323.73|2322.23|0
1644443750000|2022-02-09 21:55:50|2323.79|2322.29|2323.73|2322.23|2323.79|2322.29|2323.65|2322.15|0
1644443760000|2022-02-09 21:56:00|2323.72|2322.22|2323.73|2322.23|2323.73|2322.23|2323.6|2322.1|0
1644443770000|2022-02-09 21:56:10|2323.72|2322.22|2323.73|2322.23|2323.73|2322.23|2323.65|2322.15|0
1644443790000|2022-02-09 21:56:30|2323.72|2322.22|2323.73|2322.23|2323.73|2322.23|2323.65|2322.15|0
1644443800000|2022-02-09 21:56:40|2323.71|2322.21|2323.73|2322.23|2323.73|2322.23|2323.6|2322.1|0
1644443810000|2022-02-09 21:56:50|2323.75|2322.25|2323.82|2322.32|2323.82|2322.32|2323.75|2322.25|0
1644443840000|2022-02-09 21:57:20|2323.83|2322.33|2323.82|2322.32|2323.87|2322.37|2323.82|2322.32|0
1644443850000|2022-02-09 21:57:30|2323.84|2322.34|2323.82|2322.32|2323.92|2322.42|2323.82|2322.32|0
1644443860000|2022-02-09 21:57:40|2323.83|2322.33|2323.92|2322.42|2323.92|2322.42|2323.82|2322.32|0
1644443880000|2022-02-09 21:58:00|2323.9|2322.4|2323.82|2322.32|2323.9|2322.4|2323.82|2322.32|0
1644443890000|2022-02-09 21:58:10|2323.81|2322.31|2323.73|2322.23|2323.81|2322.31|2323.73|2322.23|0
1644443900000|2022-02-09 21:58:20|2323.74|2322.24|2323.82|2322.32|2323.82|2322.32|2323.74|2322.24|0
1644443940000|2022-02-09 21:59:00|2323.84|2322.34|2323.92|2322.42|2323.92|2322.42|2323.84|2322.34|0
1644443950000|2022-02-09 21:59:10|2323.93|2322.43|2323.92|2322.42|2323.96|2322.46|2323.92|2322.42|0
1644443960000|2022-02-09 21:59:20|2323.93|2322.43|2324.01|2322.51|2324.01|2322.51|2323.93|2322.43|0
1644443970000|2022-02-09 21:59:30|2324|2322.5|2324.01|2322.51|2324.01|2322.51|2323.92|2322.42|0
1644443980000|2022-02-09 21:59:40|2323.99|2322.49|2324.01|2322.51|2324.01|2322.51|2323.92|2322.42|0
1644443990000|2022-02-09 21:59:50|2324|2322.5|2323.94|2322.44|2324.06|2322.56|2323.87|2322.37|0
1644444010000|2022-02-09 22:00:10|2323.98|2322.48|2323.98|2322.48|2323.98|2322.48|2323.98|2322.48|0
1644444040000|2022-02-09 22:00:40|2323.94|2322.44|2323.94|2322.44|2323.94|2322.44|2323.94|2322.44|0
1644444090000|2022-02-09 22:01:30|2323.98|2322.48|2323.98|2322.48|2323.98|2322.48|2323.98|2322.48|0
1644444100000|2022-02-09 22:01:40|2323.91|2322.41|2323.91|2322.41|2323.91|2322.41|2323.91|2322.41|0
1644444220000|2022-02-09 22:03:40|2323.87|2322.37|2323.87|2322.37|2323.87|2322.37|2323.87|2322.37|0
1644444270000|2022-02-09 22:04:30|2323.94|2322.44|2323.94|2322.44|2323.94|2322.44|2323.94|2322.44|0
1644444370000|2022-02-09 22:06:10|2323.83|2322.33|2323.83|2322.33|2323.83|2322.33|2323.83|2322.33|0
1644444560000|2022-02-09 22:09:20|2323.91|2322.41|2323.91|2322.41|2323.91|2322.41|2323.91|2322.41|0
1644444570000|2022-02-09 22:09:30|2323.94|2322.44|2323.94|2322.44|2323.94|2322.44|2323.94|2322.44|0
1644444580000|2022-02-09 22:09:40|2323.91|2322.41|2323.91|2322.41|2323.91|2322.41|2323.91|2322.41|0
1644444590000|2022-02-09 22:09:50|2323.83|2322.33|2323.83|2322.33|2323.83|2322.33|2323.83|2322.33|0
1644444620000|2022-02-09 22:10:20|2323.94|2322.44|2323.91|2322.41|2323.94|2322.44|2323.91|2322.41|0
1644444630000|2022-02-09 22:10:30|2323.87|2322.37|2323.87|2322.37|2323.87|2322.37|2323.87|2322.37|0
1644444680000|2022-02-09 22:11:20|2323.91|2322.41|2323.94|2322.44|2323.94|2322.44|2323.91|2322.41|0
1644444740000|2022-02-09 22:12:20|2323.91|2322.41|2323.91|2322.41|2323.91|2322.41|2323.91|2322.41|0
1644444760000|2022-02-09 22:12:40|2323.87|2322.37|2323.87|2322.37|2323.87|2322.37|2323.87|2322.37|0
1644444780000|2022-02-09 22:13:00|2323.91|2322.41|2323.94|2322.44|2323.94|2322.44|2323.91|2322.41|0
1644445040000|2022-02-09 22:17:20|2323.87|2322.37|2323.83|2322.33|2323.91|2322.41|2323.83|2322.33|0
1644445140000|2022-02-09 22:19:00|2323.87|2322.37|2323.87|2322.37|2323.87|2322.37|2323.87|2322.37|0
1644445150000|2022-02-09 22:19:10|2323.83|2322.33|2323.83|2322.33|2323.83|2322.33|2323.83|2322.33|0
1644445340000|2022-02-09 22:22:20|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|0
1644445350000|2022-02-09 22:22:30|2323.83|2322.33|2323.83|2322.33|2323.83|2322.33|2323.79|2322.29|0
1644445410000|2022-02-09 22:23:30|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|0
1644445460000|2022-02-09 22:24:20|2323.83|2322.33|2323.83|2322.33|2323.83|2322.33|2323.83|2322.33|0
1644445620000|2022-02-09 22:27:00|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|0
1644445670000|2022-02-09 22:27:50|2323.83|2322.33|2323.83|2322.33|2323.83|2322.33|2323.76|2322.26|0
1644445690000|2022-02-09 22:28:10|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|0
1644445710000|2022-02-09 22:28:30|2323.76|2322.26|2323.76|2322.26|2323.76|2322.26|2323.76|2322.26|0
1644445720000|2022-02-09 22:28:40|2323.72|2322.22|2323.76|2322.26|2323.76|2322.26|2323.72|2322.22|0
1644445790000|2022-02-09 22:29:50|2323.72|2322.22|2323.76|2322.26|2323.76|2322.26|2323.72|2322.22|0
1644445940000|2022-02-09 22:32:20|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|0
1644446200000|2022-02-09 22:36:40|2323.83|2322.33|2323.83|2322.33|2323.83|2322.33|2323.83|2322.33|0
1644446350000|2022-02-09 22:39:10|2323.78|2322.28|2323.78|2322.28|2323.78|2322.28|2323.78|2322.28|0
1644446510000|2022-02-09 22:41:50|2323.82|2322.32|2323.82|2322.32|2323.82|2322.32|2323.82|2322.32|0
1644446540000|2022-02-09 22:42:20|2323.86|2322.36|2323.86|2322.36|2323.86|2322.36|2323.86|2322.36|0
1644446710000|2022-02-09 22:45:10|2323.82|2322.32|2323.82|2322.32|2323.82|2322.32|2323.82|2322.32|0
1644447100000|2022-02-09 22:51:40|2323.86|2322.36|2323.86|2322.36|2323.89|2322.39|2323.86|2322.36|0
1644447160000|2022-02-09 22:52:40|2323.89|2322.39|2323.89|2322.39|2323.89|2322.39|2323.89|2322.39|0
1644447240000|2022-02-09 22:54:00|2323.86|2322.36|2323.86|2322.36|2323.86|2322.36|2323.86|2322.36|0
1644447330000|2022-02-09 22:55:30|2323.89|2322.39|2323.89|2322.39|2323.89|2322.39|2323.89|2322.39|0
1644447340000|2022-02-09 22:55:40|2323.86|2322.36|2323.86|2322.36|2323.86|2322.36|2323.86|2322.36|0
1644447380000|2022-02-09 22:56:20|2324.35|2322.85|2324.31|2322.81|2324.35|2322.85|2324.31|2322.81|0
1644447400000|2022-02-09 22:56:40|2324.35|2322.85|2324.35|2322.85|2324.35|2322.85|2324.35|2322.85|0
1644447440000|2022-02-09 22:57:20|2324.38|2322.88|2324.38|2322.88|2324.38|2322.88|2324.38|2322.88|0
1644447450000|2022-02-09 22:57:30|2324.35|2322.85|2324.38|2322.88|2324.38|2322.88|2324.35|2322.85|0
1644447460000|2022-02-09 22:57:40|2324.42|2322.92|2324.42|2322.92|2324.42|2322.92|2324.42|2322.92|0
1644447490000|2022-02-09 22:58:10|2324.38|2322.88|2324.42|2322.92|2324.42|2322.92|2324.38|2322.88|0
1644447500000|2022-02-09 22:58:20|2324.46|2322.96|2324.42|2322.92|2324.46|2322.96|2324.42|2322.92|0
1644447520000|2022-02-09 22:58:40|2324.46|2322.96|2324.42|2322.92|2324.46|2322.96|2324.42|2322.92|0
1644447540000|2022-02-09 22:59:00|2324.46|2322.96|2324.46|2322.96|2324.46|2322.96|2324.46|2322.96|0
1644447550000|2022-02-09 22:59:10|2324.54|2323.04|2324.54|2323.04|2324.54|2323.04|2324.54|2323.04|0
1644447560000|2022-02-09 22:59:20|2324.67|2323.17|2324.7|2323.2|2324.7|2323.2|2324.67|2323.17|0
1644447600000|2022-02-09 23:00:00|2324.86|2323.36|2324.61|2323.11|2325.45|2323.95|2324.61|2323.11|0
1644447610000|2022-02-09 23:00:10|2324.63|2323.13|2324.57|2323.07|2324.71|2323.21|2324.57|2323.07|0
1644447620000|2022-02-09 23:00:20|2324.58|2323.08|2324.66|2323.16|2324.75|2323.25|2324.58|2323.08|0
1644447630000|2022-02-09 23:00:30|2324.67|2323.17|2324.71|2323.21|2324.89|2323.39|2324.67|2323.17|0
1644447640000|2022-02-09 23:00:40|2324.7|2323.2|2324.47|2322.97|2324.7|2323.2|2324.3|2322.8|0
1644447650000|2022-02-09 23:00:50|2324.48|2322.98|2324.57|2323.07|2324.61|2323.11|2324.47|2322.97|0
1644447660000|2022-02-09 23:01:00|2324.58|2323.08|2324.71|2323.21|2324.75|2323.25|2324.58|2323.08|0
1644447670000|2022-02-09 23:01:10|2324.72|2323.22|2324.71|2323.21|2324.75|2323.25|2324.71|2323.21|0
1644447680000|2022-02-09 23:01:20|2324.72|2323.22|2324.61|2323.11|2324.75|2323.25|2324.52|2323.02|0
1644447690000|2022-02-09 23:01:30|2324.6|2323.1|2324.43|2322.93|2324.6|2323.1|2324.38|2322.88|0
1644447700000|2022-02-09 23:01:40|2324.41|2322.91|2324.38|2322.88|2324.57|2323.07|2324.25|2322.75|0
1644447710000|2022-02-09 23:01:50|2324.37|2322.87|2324.38|2322.88|2324.38|2322.88|2324.25|2322.75|0
1644447720000|2022-02-09 23:02:00|2324.39|2322.89|2324.47|2322.97|2324.47|2322.97|2324.39|2322.89|0
1644447730000|2022-02-09 23:02:10|2324.45|2322.95|2324.38|2322.88|2324.45|2322.95|2324.38|2322.88|0
1644447740000|2022-02-09 23:02:20|2324.39|2322.89|2324.3|2322.8|2324.47|2322.97|2324.25|2322.75|0
1644447760000|2022-02-09 23:02:40|2324.38|2322.88|2324.42|2322.92|2324.47|2322.97|2324.38|2322.88|0
1644447770000|2022-02-09 23:02:50|2324.38|2322.88|2324.38|2322.88|2324.38|2322.88|2324.25|2322.75|0
1644447780000|2022-02-09 23:03:00|2324.36|2322.86|2324.16|2322.66|2324.36|2322.86|2324.16|2322.66|0
1644447790000|2022-02-09 23:03:10|2324.17|2322.67|2324.25|2322.75|2324.25|2322.75|2324.17|2322.67|0
1644447800000|2022-02-09 23:03:20|2324.27|2322.77|2324.38|2322.88|2324.38|2322.88|2324.27|2322.77|0
1644447810000|2022-02-09 23:03:30|2324.39|2322.89|2324.47|2322.97|2324.47|2322.97|2324.39|2322.89|0
1644447820000|2022-02-09 23:03:40|2324.48|2322.98|2324.57|2323.07|2324.57|2323.07|2324.48|2322.98|0
1644447850000|2022-02-09 23:04:10|2324.58|2323.08|2324.57|2323.07|2324.61|2323.11|2324.57|2323.07|0
1644447860000|2022-02-09 23:04:20|2324.58|2323.08|2324.57|2323.07|2324.66|2323.16|2324.57|2323.07|0
1644447870000|2022-02-09 23:04:30|2324.58|2323.08|2324.75|2323.25|2324.75|2323.25|2324.57|2323.07|0
1644447880000|2022-02-09 23:04:40|2324.74|2323.24|2324.71|2323.21|2324.75|2323.25|2324.71|2323.21|0
1644447890000|2022-02-09 23:04:50|2324.7|2323.2|2324.66|2323.16|2324.71|2323.21|2324.66|2323.16|0
1644447900000|2022-02-09 23:05:00|2324.65|2323.15|2324.66|2323.16|2324.66|2323.16|2324.61|2323.11|0
1644447910000|2022-02-09 23:05:10|2324.67|2323.17|2324.61|2323.11|2324.75|2323.25|2324.57|2323.07|0
1644447920000|2022-02-09 23:05:20|2324.62|2323.12|2324.57|2323.07|2324.66|2323.16|2324.57|2323.07|0
1644447940000|2022-02-09 23:05:40|2324.56|2323.06|2324.47|2322.97|2324.56|2323.06|2324.47|2322.97|0
1644447950000|2022-02-09 23:05:50|2324.48|2322.98|2324.57|2323.07|2324.57|2323.07|2324.47|2322.97|0
1644447960000|2022-02-09 23:06:00|2324.58|2323.08|2324.47|2322.97|2324.61|2323.11|2324.47|2322.97|0
1644447970000|2022-02-09 23:06:10|2324.48|2322.98|2324.47|2322.97|2324.52|2323.02|2324.47|2322.97|0
1644447980000|2022-02-09 23:06:20|2324.46|2322.96|2324.47|2322.97|2324.47|2322.97|2324.43|2322.93|0
1644447990000|2022-02-09 23:06:30|2324.49|2322.99|2324.57|2323.07|2324.57|2323.07|2324.49|2322.99|0
1644448000000|2022-02-09 23:06:40|2324.56|2323.06|2324.47|2322.97|2324.56|2323.06|2324.47|2322.97|0
1644448010000|2022-02-09 23:06:50|2324.48|2322.98|2324.57|2323.07|2324.57|2323.07|2324.48|2322.98|0
1644448020000|2022-02-09 23:07:00|2324.56|2323.06|2324.57|2323.07|2324.57|2323.07|2324.47|2322.97|0
1644448030000|2022-02-09 23:07:10|2324.58|2323.08|2324.57|2323.07|2324.66|2323.16|2324.57|2323.07|0
1644448040000|2022-02-09 23:07:20|2324.58|2323.08|2324.29|2322.79|2324.66|2323.16|2324.29|2322.79|0
1644448050000|2022-02-09 23:07:30|2324.66|2323.16|2324.71|2323.21|2324.75|2323.25|2324.66|2323.16|0
1644448060000|2022-02-09 23:07:40|2324.72|2323.22|2324.8|2323.3|2324.85|2323.35|2324.72|2323.22|0
1644448070000|2022-02-09 23:07:50|2324.79|2323.29|2324.8|2323.3|2324.8|2323.3|2324.75|2323.25|0
1644448080000|2022-02-09 23:08:00|2324.79|2323.29|2324.71|2323.21|2324.8|2323.3|2324.71|2323.21|0
1644448090000|2022-02-09 23:08:10|2324.7|2323.2|2324.66|2323.16|2324.7|2323.2|2324.66|2323.16|0
1644448110000|2022-02-09 23:08:30|2324.65|2323.15|2324.61|2323.11|2324.66|2323.16|2324.61|2323.11|0
1644448120000|2022-02-09 23:08:40|2324.62|2323.12|2324.71|2323.21|2324.71|2323.21|2324.62|2323.12|0
1644448130000|2022-02-09 23:08:50|2324.7|2323.2|2324.66|2323.16|2324.7|2323.2|2324.66|2323.16|0
1644448140000|2022-02-09 23:09:00|2324.64|2323.14|2324.57|2323.07|2324.64|2323.14|2324.57|2323.07|0
1644448160000|2022-02-09 23:09:20|2324.56|2323.06|2324.57|2323.07|2324.57|2323.07|2324.47|2322.97|0
1644448170000|2022-02-09 23:09:30|2324.58|2323.08|2324.47|2322.97|2324.66|2323.16|2324.47|2322.97|0
1644448180000|2022-02-09 23:09:40|2324.49|2322.99|2324.57|2323.07|2324.57|2323.07|2324.49|2322.99|0
1644448190000|2022-02-09 23:09:50|2324.55|2323.05|2324.57|2323.07|2324.57|2323.07|2324.47|2322.97|0
1644448200000|2022-02-09 23:10:00|2324.59|2323.09|2324.57|2323.07|2324.71|2323.21|2324.57|2323.07|0
1644448210000|2022-02-09 23:10:10|2324.58|2323.08|2324.66|2323.16|2324.66|2323.16|2324.58|2323.08|0
1644448230000|2022-02-09 23:10:30|2324.64|2323.14|2324.57|2323.07|2324.64|2323.14|2324.57|2323.07|0
1644448250000|2022-02-09 23:10:50|2324.55|2323.05|2324.57|2323.07|2324.57|2323.07|2324.47|2322.97|0
1644448270000|2022-02-09 23:11:10|2324.58|2323.08|2324.77|2323.27|2324.77|2323.27|2324.58|2323.08|0
1644448280000|2022-02-09 23:11:20|2324.85|2323.35|2324.75|2323.25|2324.85|2323.35|2324.75|2323.25|0
1644448290000|2022-02-09 23:11:30|2324.76|2323.26|2324.85|2323.35|2324.85|2323.35|2324.76|2323.26|0
1644448300000|2022-02-09 23:11:40|2324.84|2323.34|2324.8|2323.3|2324.84|2323.34|2324.8|2323.3|0
1644448310000|2022-02-09 23:11:50|2324.79|2323.29|2324.75|2323.25|2324.85|2323.35|2324.75|2323.25|0
1644448320000|2022-02-09 23:12:00|2324.74|2323.24|2324.75|2323.25|2324.75|2323.25|2324.66|2323.16|0
1644448330000|2022-02-09 23:12:10|2324.76|2323.26|2324.85|2323.35|2324.85|2323.35|2324.75|2323.25|0
1644448340000|2022-02-09 23:12:20|2324.86|2323.36|2324.85|2323.35|2324.89|2323.39|2324.85|2323.35|0
1644448350000|2022-02-09 23:12:30|2324.81|2323.31|2324.71|2323.21|2324.81|2323.31|2324.66|2323.16|0
1644448360000|2022-02-09 23:12:40|2324.72|2323.22|2324.66|2323.16|2324.75|2323.25|2324.66|2323.16|0
1644448370000|2022-02-09 23:12:50|2324.62|2323.12|2324.61|2323.11|2324.62|2323.12|2324.47|2322.97|0
1644448380000|2022-02-09 23:13:00|2324.62|2323.12|2324.57|2323.07|2324.66|2323.16|2324.57|2323.07|0
1644448390000|2022-02-09 23:13:10|2324.58|2323.08|2324.61|2323.11|2324.61|2323.11|2324.58|2323.08|0
1644448400000|2022-02-09 23:13:20|2324.6|2323.1|2324.61|2323.11|2324.61|2323.11|2324.57|2323.07|0
1644448410000|2022-02-09 23:13:30|2324.6|2323.1|2324.57|2323.07|2324.6|2323.1|2324.57|2323.07|0
1644448440000|2022-02-09 23:14:00|2324.56|2323.06|2324.47|2322.97|2324.56|2323.06|2324.47|2322.97|0
1644448450000|2022-02-09 23:14:10|2324.48|2322.98|2324.43|2322.93|2324.52|2323.02|2324.43|2322.93|0
1644448460000|2022-02-09 23:14:20|2324.42|2322.92|2324.47|2322.97|2324.47|2322.97|2324.38|2322.88|0
1644448500000|2022-02-09 23:15:00|2324.46|2322.96|2324.47|2322.97|2324.47|2322.97|2324.38|2322.88|0
1644448510000|2022-02-09 23:15:10|2324.49|2322.99|2324.66|2323.16|2324.66|2323.16|2324.49|2322.99|0
1644448520000|2022-02-09 23:15:20|2324.65|2323.15|2324.6|2323.1|2324.65|2323.15|2324.6|2323.1|0
1644448530000|2022-02-09 23:15:30|2324.57|2323.07|2324.57|2323.07|2324.57|2323.07|2324.57|2323.07|0
1644448540000|2022-02-09 23:15:40|2324.58|2323.08|2324.75|2323.25|2324.75|2323.25|2324.58|2323.08|0
1644448550000|2022-02-09 23:15:50|2324.74|2323.24|2324.71|2323.21|2324.74|2323.24|2324.71|2323.21|0
1644448560000|2022-02-09 23:16:00|2324.7|2323.2|2324.61|2323.11|2324.7|2323.2|2324.61|2323.11|0
1644448570000|2022-02-09 23:16:10|2324.62|2323.12|2324.57|2323.07|2324.66|2323.16|2324.57|2323.07|0
1644448580000|2022-02-09 23:16:20|2324.56|2323.06|2324.47|2322.97|2324.56|2323.06|2324.47|2322.97|0
1644448590000|2022-02-09 23:16:30|2324.45|2322.95|2324.25|2322.75|2324.45|2322.95|2324.25|2322.75|0
1644448600000|2022-02-09 23:16:40|2324.23|2322.73|2324.25|2322.75|2324.25|2322.75|2324.16|2322.66|0
1644448610000|2022-02-09 23:16:50|2324.23|2322.73|2324.16|2322.66|2324.23|2322.73|2324.16|2322.66|0
1644448620000|2022-02-09 23:17:00|2324.15|2322.65|2324.06|2322.56|2324.15|2322.65|2323.97|2322.47|0
1644448630000|2022-02-09 23:17:10|2324.05|2322.55|2323.97|2322.47|2324.05|2322.55|2323.97|2322.47|0
1644448640000|2022-02-09 23:17:20|2323.96|2322.46|2323.97|2322.47|2323.97|2322.47|2323.88|2322.38|0
1644448650000|2022-02-09 23:17:30|2323.96|2322.46|2323.92|2322.42|2323.96|2322.46|2323.88|2322.38|0
1644448660000|2022-02-09 23:17:40|2323.93|2322.43|2323.88|2322.38|2323.97|2322.47|2323.88|2322.38|0
1644448670000|2022-02-09 23:17:50|2323.87|2322.37|2323.88|2322.38|2323.97|2322.47|2323.83|2322.33|0
1644448680000|2022-02-09 23:18:00|2323.86|2322.36|2323.69|2322.19|2323.86|2322.36|2323.6|2322.1|0
1644448690000|2022-02-09 23:18:10|2323.67|2322.17|2323.78|2322.28|2323.78|2322.28|2323.6|2322.1|0
1644448700000|2022-02-09 23:18:20|2323.79|2322.29|2323.88|2322.38|2323.88|2322.38|2323.79|2322.29|0
1644448720000|2022-02-09 23:18:40|2323.89|2322.39|2323.97|2322.47|2323.97|2322.47|2323.89|2322.39|0
1644448760000|2022-02-09 23:19:20|2323.95|2322.45|2323.88|2322.38|2323.95|2322.45|2323.88|2322.38|0
1644448770000|2022-02-09 23:19:30|2323.87|2322.37|2323.78|2322.28|2323.87|2322.37|2323.78|2322.28|0
1644448780000|2022-02-09 23:19:40|2323.8|2322.3|2323.88|2322.38|2323.97|2322.47|2323.8|2322.3|0
1644448790000|2022-02-09 23:19:50|2323.92|2322.42|2323.97|2322.47|2323.97|2322.47|2323.92|2322.42|0
1644448800000|2022-02-09 23:20:00|2323.95|2322.45|2323.97|2322.47|2323.97|2322.47|2323.88|2322.38|0
1644448850000|2022-02-09 23:20:50|2323.95|2322.45|2323.88|2322.38|2323.95|2322.45|2323.88|2322.38|0
1644448870000|2022-02-09 23:21:10|2323.87|2322.37|2323.78|2322.28|2323.87|2322.37|2323.78|2322.28|0
1644448880000|2022-02-09 23:21:20|2323.77|2322.27|2323.69|2322.19|2323.77|2322.27|2323.69|2322.19|0
1644448920000|2022-02-09 23:22:00|2323.7|2322.2|2323.65|2322.15|2323.74|2322.24|2323.64|2322.14|0
1644448930000|2022-02-09 23:22:10|2323.69|2322.19|2323.6|2322.1|2323.69|2322.19|2323.5|2322|0
1644448940000|2022-02-09 23:22:20|2323.58|2322.08|2323.6|2322.1|2323.6|2322.1|2323.5|2322|0
1644448950000|2022-02-09 23:22:30|2323.59|2322.09|2323.55|2322.05|2323.6|2322.1|2323.55|2322.05|0
1644448960000|2022-02-09 23:22:40|2323.56|2322.06|2323.5|2322|2323.6|2322.1|2323.5|2322|0
1644448970000|2022-02-09 23:22:50|2323.52|2322.02|2323.6|2322.1|2323.6|2322.1|2323.52|2322.02|0
1644448980000|2022-02-09 23:23:00|2323.61|2322.11|2323.5|2322|2323.69|2322.19|2323.5|2322|0
1644448990000|2022-02-09 23:23:10|2323.51|2322.01|2323.5|2322|2323.6|2322.1|2323.5|2322|0
1644449000000|2022-02-09 23:23:20|2323.52|2322.02|2323.78|2322.28|2323.78|2322.28|2323.52|2322.02|0
1644449010000|2022-02-09 23:23:30|2323.76|2322.26|2323.69|2322.19|2323.76|2322.26|2323.69|2322.19|0
1644449020000|2022-02-09 23:23:40|2323.68|2322.18|2323.78|2322.28|2323.78|2322.28|2323.64|2322.14|0
1644449040000|2022-02-09 23:24:00|2323.79|2322.29|2323.88|2322.38|2323.88|2322.38|2323.79|2322.29|0
1644449050000|2022-02-09 23:24:10|2323.86|2322.36|2323.78|2322.28|2323.86|2322.36|2323.78|2322.28|0
1644449060000|2022-02-09 23:24:20|2323.8|2322.3|2323.88|2322.38|2323.88|2322.38|2323.8|2322.3|0
1644449070000|2022-02-09 23:24:30|2323.87|2322.37|2323.88|2322.38|2323.88|2322.38|2323.78|2322.28|0
1644449080000|2022-02-09 23:24:40|2323.92|2322.42|2323.97|2322.47|2323.97|2322.47|2323.92|2322.42|0
1644449090000|2022-02-09 23:24:50|2323.95|2322.45|2323.97|2322.47|2323.97|2322.47|2323.88|2322.38|0
1644449110000|2022-02-09 23:25:10|2323.99|2322.49|2324.06|2322.56|2324.06|2322.56|2323.99|2322.49|0
1644449120000|2022-02-09 23:25:20|2324.07|2322.57|2324.16|2322.66|2324.16|2322.66|2324.06|2322.56|0
1644449130000|2022-02-09 23:25:30|2324.17|2322.67|2324.25|2322.75|2324.25|2322.75|2324.17|2322.67|0
1644449140000|2022-02-09 23:25:40|2324.38|2322.88|2324.38|2322.88|2324.38|2322.88|2324.38|2322.88|0
1644449150000|2022-02-09 23:25:50|2324.39|2322.89|2324.51|2323.01|2324.51|2323.01|2324.38|2322.88|0
1644449160000|2022-02-09 23:26:00|2324.53|2323.03|2324.51|2323.01|2324.6|2323.1|2324.51|2323.01|0
1644449170000|2022-02-09 23:26:10|2324.49|2322.99|2324.05|2322.55|2324.49|2322.99|2324.05|2322.55|0
1644449180000|2022-02-09 23:26:20|2324.06|2322.56|2324.29|2322.79|2324.29|2322.79|2324.06|2322.56|0
1644449200000|2022-02-09 23:26:40|2324.28|2322.78|2324.24|2322.74|2324.29|2322.79|2324.19|2322.69|0
1644449210000|2022-02-09 23:26:50|2324.23|2322.73|2324.19|2322.69|2324.23|2322.73|2324.1|2322.6|0
1644449220000|2022-02-09 23:27:00|2324.2|2322.7|2324.29|2322.79|2324.29|2322.79|2324.2|2322.7|0
1644449230000|2022-02-09 23:27:10|2324.3|2322.8|2324.51|2323.01|2324.51|2323.01|2324.3|2322.8|0
1644449240000|2022-02-09 23:27:20|2324.5|2323|2324.2|2322.7|2324.5|2323|2324.19|2322.69|0
1644449250000|2022-02-09 23:27:30|2324.24|2322.74|2324.19|2322.69|2324.29|2322.79|2324.19|2322.69|0
1644449260000|2022-02-09 23:27:40|2324.17|2322.67|2324.1|2322.6|2324.17|2322.67|2324.1|2322.6|0
1644449270000|2022-02-09 23:27:50|2324.12|2322.62|2324.19|2322.69|2324.19|2322.69|2324.12|2322.62|0
1644449290000|2022-02-09 23:28:10|2324.17|2322.67|2324.1|2322.6|2324.17|2322.67|2324.1|2322.6|0
1644449300000|2022-02-09 23:28:20|2324.11|2322.61|2324.19|2322.69|2324.19|2322.69|2324.11|2322.61|0
1644449310000|2022-02-09 23:28:30|2324.2|2322.7|2324.24|2322.74|2324.24|2322.74|2324.2|2322.7|0
1644449320000|2022-02-09 23:28:40|2324.25|2322.75|2324.29|2322.79|2324.29|2322.79|2324.24|2322.74|0
1644449330000|2022-02-09 23:28:50|2324.33|2322.83|2324.29|2322.79|2324.38|2322.88|2324.29|2322.79|0
1644449350000|2022-02-09 23:29:10|2324.27|2322.77|2324.19|2322.69|2324.27|2322.77|2324.19|2322.69|0
1644449360000|2022-02-09 23:29:20|2324.18|2322.68|2324.19|2322.69|2324.19|2322.69|2324.1|2322.6|0
1644449370000|2022-02-09 23:29:30|2324.18|2322.68|2324.15|2322.65|2324.18|2322.68|2324.15|2322.65|0
1644449380000|2022-02-09 23:29:40|2324.14|2322.64|2324.1|2322.6|2324.14|2322.64|2324.1|2322.6|0
1644449400000|2022-02-09 23:30:00|2324.12|2322.62|2324.19|2322.69|2324.19|2322.69|2324.1|2322.6|0
1644449410000|2022-02-09 23:30:10|2324.18|2322.68|2324.01|2322.51|2324.18|2322.68|2324.01|2322.51|0
1644449430000|2022-02-09 23:30:30|2324|2322.5|2323.82|2322.32|2324|2322.5|2323.82|2322.32|0
1644449440000|2022-02-09 23:30:40|2323.84|2322.34|2323.73|2322.23|2323.91|2322.41|2323.73|2322.23|0
1644449450000|2022-02-09 23:30:50|2323.74|2322.24|2323.82|2322.32|2323.82|2322.32|2323.74|2322.24|0
1644449460000|2022-02-09 23:31:00|2323.78|2322.28|2323.45|2321.95|2323.78|2322.28|2323.45|2321.95|0
1644449470000|2022-02-09 23:31:10|2323.46|2321.96|2323.63|2322.13|2323.68|2322.18|2323.46|2321.96|0
1644449480000|2022-02-09 23:31:20|2323.65|2322.15|2323.63|2322.13|2323.73|2322.23|2323.63|2322.13|0
1644449490000|2022-02-09 23:31:30|2323.65|2322.15|2323.73|2322.23|2323.73|2322.23|2323.65|2322.15|0
1644449500000|2022-02-09 23:31:40|2323.71|2322.21|2323.63|2322.13|2323.71|2322.21|2323.63|2322.13|0
1644449510000|2022-02-09 23:31:50|2323.62|2322.12|2323.63|2322.13|2323.63|2322.13|2323.54|2322.04|0
1644449520000|2022-02-09 23:32:00|2323.64|2322.14|2323.82|2322.32|2323.82|2322.32|2323.64|2322.14|0
1644449530000|2022-02-09 23:32:10|2323.84|2322.34|2323.73|2322.23|2323.91|2322.41|2323.73|2322.23|0
1644449540000|2022-02-09 23:32:20|2323.77|2322.27|2323.63|2322.13|2323.77|2322.27|2323.63|2322.13|0
1644449550000|2022-02-09 23:32:30|2323.65|2322.15|2323.63|2322.13|2323.73|2322.23|2323.63|2322.13|0
1644449570000|2022-02-09 23:32:50|2323.61|2322.11|2323.54|2322.04|2323.63|2322.13|2323.54|2322.04|0
1644449580000|2022-02-09 23:33:00|2323.56|2322.06|2323.54|2322.04|2323.63|2322.13|2323.54|2322.04|0
1644449590000|2022-02-09 23:33:10|2323.53|2322.03|2323.45|2321.95|2323.53|2322.03|2323.45|2321.95|0
1644449600000|2022-02-09 23:33:20|2323.46|2321.96|2323.63|2322.13|2323.63|2322.13|2323.46|2321.96|0
1644449610000|2022-02-09 23:33:30|2323.64|2322.14|2323.63|2322.13|2323.68|2322.18|2323.63|2322.13|0
1644449630000|2022-02-09 23:33:50|2323.61|2322.11|2323.59|2322.09|2323.63|2322.13|2323.54|2322.04|0
1644449640000|2022-02-09 23:34:00|2323.58|2322.08|2323.54|2322.04|2323.58|2322.08|2323.54|2322.04|0
1644449650000|2022-02-09 23:34:10|2323.53|2322.03|2323.45|2321.95|2323.53|2322.03|2323.45|2321.95|0
1644449660000|2022-02-09 23:34:20|2323.46|2321.96|2323.45|2321.95|2323.54|2322.04|2323.45|2321.95|0
1644449670000|2022-02-09 23:34:30|2323.43|2321.93|2323.35|2321.85|2323.43|2321.93|2323.35|2321.85|0
1644449680000|2022-02-09 23:34:40|2323.37|2321.87|2323.45|2321.95|2323.45|2321.95|2323.37|2321.87|0
1644449690000|2022-02-09 23:34:50|2323.46|2321.96|2323.54|2322.04|2323.54|2322.04|2323.46|2321.96|0
1644449700000|2022-02-09 23:35:00|2323.53|2322.03|2323.45|2321.95|2323.53|2322.03|2323.4|2321.9|0
1644449710000|2022-02-09 23:35:10|2323.46|2321.96|2323.54|2322.04|2323.54|2322.04|2323.45|2321.95|0
1644449720000|2022-02-09 23:35:20|2323.56|2322.06|2323.63|2322.13|2323.73|2322.23|2323.56|2322.06|0
1644449730000|2022-02-09 23:35:30|2323.65|2322.15|2323.82|2322.32|2323.82|2322.32|2323.65|2322.15|0
1644449740000|2022-02-09 23:35:40|2323.8|2322.3|2323.73|2322.23|2323.8|2322.3|2323.73|2322.23|0
1644449750000|2022-02-09 23:35:50|2323.72|2322.22|2323.73|2322.23|2323.73|2322.23|2323.63|2322.13|0
1644449770000|2022-02-09 23:36:10|2323.72|2322.22|2323.63|2322.13|2323.72|2322.22|2323.63|2322.13|0
1644449780000|2022-02-09 23:36:20|2323.65|2322.15|2323.73|2322.23|2323.73|2322.23|2323.65|2322.15|0
1644449790000|2022-02-09 23:36:30|2323.72|2322.22|2323.73|2322.23|2323.73|2322.23|2323.68|2322.18|0
1644449810000|2022-02-09 23:36:50|2323.74|2322.24|2323.82|2322.32|2323.82|2322.32|2323.74|2322.24|0
1644449820000|2022-02-09 23:37:00|2323.84|2322.34|2323.91|2322.41|2323.91|2322.41|2323.84|2322.34|0
1644449830000|2022-02-09 23:37:10|2323.93|2322.43|2323.82|2322.32|2324.01|2322.51|2323.82|2322.32|0
1644449840000|2022-02-09 23:37:20|2323.81|2322.31|2323.81|2322.31|2323.81|2322.31|2323.81|2322.31|0
1644449850000|2022-02-09 23:37:30|2323.77|2322.27|2323.82|2322.32|2323.87|2322.37|2323.77|2322.27|0
1644449860000|2022-02-09 23:37:40|2323.84|2322.34|2323.82|2322.32|2323.91|2322.41|2323.82|2322.32|0
1644449870000|2022-02-09 23:37:50|2323.83|2322.33|2323.82|2322.32|2323.87|2322.37|2323.82|2322.32|0
1644449880000|2022-02-09 23:38:00|2323.83|2322.33|2323.87|2322.37|2323.91|2322.41|2323.83|2322.33|0
1644449890000|2022-02-09 23:38:10|2323.91|2322.41|2323.91|2322.41|2323.91|2322.41|2323.91|2322.41|0
1644449900000|2022-02-09 23:38:20|2323.93|2322.43|2324.01|2322.51|2324.01|2322.51|2323.93|2322.43|0
1644449930000|2022-02-09 23:38:50|2324.05|2322.55|2324.1|2322.6|2324.1|2322.6|2324.05|2322.55|0
1644449940000|2022-02-09 23:39:00|2324.11|2322.61|2324.1|2322.6|2324.19|2322.69|2324.1|2322.6|0
1644449950000|2022-02-09 23:39:10|2324.08|2322.58|2324.01|2322.51|2324.08|2322.58|2323.91|2322.41|0
1644450000000|2022-02-09 23:40:00|2324.04|2322.54|2324.1|2322.6|2324.19|2322.69|2324.04|2322.54|0
1644450010000|2022-02-09 23:40:10|2324.08|2322.58|2323.91|2322.41|2324.08|2322.58|2323.91|2322.41|0
1644450020000|2022-02-09 23:40:20|2323.93|2322.43|2323.91|2322.41|2324.01|2322.51|2323.91|2322.41|0
1644450030000|2022-02-09 23:40:30|2323.89|2322.39|2323.82|2322.32|2323.89|2322.39|2323.82|2322.32|0
1644450040000|2022-02-09 23:40:40|2323.84|2322.34|2323.91|2322.41|2323.91|2322.41|2323.84|2322.34|0
1644450050000|2022-02-09 23:40:50|2323.9|2322.4|2323.77|2322.27|2323.9|2322.4|2323.77|2322.27|0
1644450060000|2022-02-09 23:41:00|2323.76|2322.26|2323.63|2322.13|2323.76|2322.26|2323.59|2322.09|0
1644450070000|2022-02-09 23:41:10|2323.62|2322.12|2323.54|2322.04|2323.62|2322.12|2323.54|2322.04|0
1644450080000|2022-02-09 23:41:20|2323.56|2322.06|2323.73|2322.23|2323.73|2322.23|2323.56|2322.06|0
1644450090000|2022-02-09 23:41:30|2323.71|2322.21|2323.54|2322.04|2323.71|2322.21|2323.54|2322.04|0
1644450110000|2022-02-09 23:41:50|2323.55|2322.05|2323.54|2322.04|2323.63|2322.13|2323.54|2322.04|0
1644450120000|2022-02-09 23:42:00|2323.53|2322.03|2323.35|2321.85|2323.53|2322.03|2323.35|2321.85|0
1644450150000|2022-02-09 23:42:30|2323.37|2321.87|2323.4|2321.9|2323.45|2321.95|2323.35|2321.85|0
1644450160000|2022-02-09 23:42:40|2323.39|2321.89|2323.35|2321.85|2323.45|2321.95|2323.35|2321.85|0
1644450180000|2022-02-09 23:43:00|2323.33|2321.83|2323.35|2321.85|2323.35|2321.85|2323.26|2321.76|0
1644450190000|2022-02-09 23:43:10|2323.34|2321.84|2323.27|2321.77|2323.35|2321.85|2323.26|2321.76|0
1644450200000|2022-02-09 23:43:20|2323.31|2321.81|2323.35|2321.85|2323.35|2321.85|2323.26|2321.76|0
1644450210000|2022-02-09 23:43:30|2323.34|2321.84|2323.17|2321.67|2323.34|2321.84|2323.17|2321.67|0
1644450220000|2022-02-09 23:43:40|2323.18|2321.68|2323.22|2321.72|2323.26|2321.76|2323.18|2321.68|0
1644450230000|2022-02-09 23:43:50|2323.26|2321.76|2323.26|2321.76|2323.26|2321.76|2323.26|2321.76|0
1644450240000|2022-02-09 23:44:00|2323.25|2321.75|2323.21|2321.71|2323.25|2321.75|2323.21|2321.71|0
1644450250000|2022-02-09 23:44:10|2323.22|2321.72|2323.26|2321.76|2323.26|2321.76|2323.22|2321.72|0
1644450260000|2022-02-09 23:44:20|2323.25|2321.75|2323.12|2321.62|2323.25|2321.75|2323.07|2321.57|0
1644450270000|2022-02-09 23:44:30|2323.1|2321.6|2323.07|2321.57|2323.1|2321.6|2322.99|2321.49|0
1644450290000|2022-02-09 23:44:50|2323.01|2321.51|2323.01|2321.51|2323.01|2321.51|2323.01|2321.51|0
1644450300000|2022-02-09 23:45:00|2323|2321.5|2323.01|2321.51|2323.01|2321.51|2322.88|2321.38|0
1644450310000|2022-02-09 23:45:10|2323.02|2321.52|2323.11|2321.61|2323.11|2321.61|2323.01|2321.51|0
1644450330000|2022-02-09 23:45:30|2323.09|2321.59|2323.01|2321.51|2323.11|2321.61|2323.01|2321.51|0
1644450340000|2022-02-09 23:45:40|2323.02|2321.52|2323.11|2321.61|2323.11|2321.61|2323.02|2321.52|0
1644450360000|2022-02-09 23:46:00|2323.12|2321.62|2323.15|2321.65|2323.2|2321.7|2323.11|2321.61|0
1644450370000|2022-02-09 23:46:10|2323.14|2321.64|2323.11|2321.61|2323.15|2321.65|2323.11|2321.61|0
1644450380000|2022-02-09 23:46:20|2323.12|2321.62|2323.2|2321.7|2323.2|2321.7|2323.12|2321.62|0
1644450390000|2022-02-09 23:46:30|2323.22|2321.72|2323.2|2321.7|2323.29|2321.79|2323.2|2321.7|0
1644450400000|2022-02-09 23:46:40|2323.19|2321.69|2323.2|2321.7|2323.2|2321.7|2323.15|2321.65|0
1644450410000|2022-02-09 23:46:50|2323.19|2321.69|2323.11|2321.61|2323.19|2321.69|2323.11|2321.61|0
1644450420000|2022-02-09 23:47:00|2323.12|2321.62|2323.2|2321.7|2323.2|2321.7|2323.12|2321.62|0
1644450430000|2022-02-09 23:47:10|2323.18|2321.68|2323.11|2321.61|2323.18|2321.68|2323.11|2321.61|0
1644450460000|2022-02-09 23:47:40|2323.12|2321.62|2323.2|2321.7|2323.2|2321.7|2323.12|2321.62|0
1644450470000|2022-02-09 23:47:50|2323.19|2321.69|2323.11|2321.61|2323.19|2321.69|2323.11|2321.61|0
1644450490000|2022-02-09 23:48:10|2323.12|2321.62|2323.11|2321.61|2323.2|2321.7|2323.11|2321.61|0
1644450500000|2022-02-09 23:48:20|2323.12|2321.62|2323.2|2321.7|2323.2|2321.7|2323.12|2321.62|0
1644450530000|2022-02-09 23:48:50|2323.21|2321.71|2323.29|2321.79|2323.29|2321.79|2323.21|2321.71|0
1644450540000|2022-02-09 23:49:00|2323.3|2321.8|2323.39|2321.89|2323.39|2321.89|2323.29|2321.79|0
1644450560000|2022-02-09 23:49:20|2323.38|2321.88|2323.29|2321.79|2323.38|2321.88|2323.29|2321.79|0
1644450570000|2022-02-09 23:49:30|2323.3|2321.8|2323.34|2321.84|2323.34|2321.84|2323.3|2321.8|0
1644450580000|2022-02-09 23:49:40|2323.35|2321.85|2323.39|2321.89|2323.39|2321.89|2323.35|2321.85|0
1644450590000|2022-02-09 23:49:50|2323.41|2321.91|2323.53|2322.03|2323.53|2322.03|2323.41|2321.91|0
1644450600000|2022-02-09 23:50:00|2323.52|2322.02|2323.48|2321.98|2323.52|2322.02|2323.48|2321.98|0
1644450620000|2022-02-09 23:50:20|2323.47|2321.97|2323.39|2321.89|2323.47|2321.97|2323.39|2321.89|0
1644450640000|2022-02-09 23:50:40|2323.37|2321.87|2323.29|2321.79|2323.37|2321.87|2323.29|2321.79|0
1644450650000|2022-02-09 23:50:50|2323.3|2321.8|2323.34|2321.84|2323.34|2321.84|2323.29|2321.79|0
1644450660000|2022-02-09 23:51:00|2323.33|2321.83|2323.29|2321.79|2323.34|2321.84|2323.29|2321.79|0
1644450670000|2022-02-09 23:51:10|2323.28|2321.78|2323.2|2321.7|2323.28|2321.78|2323.2|2321.7|0
1644450680000|2022-02-09 23:51:20|2323.19|2321.69|2323.11|2321.61|2323.19|2321.69|2323.11|2321.61|0
1644450690000|2022-02-09 23:51:30|2323.1|2321.6|2323.06|2321.56|2323.11|2321.61|2323.01|2321.51|0
1644450700000|2022-02-09 23:51:40|2323.05|2321.55|2323.01|2321.51|2323.11|2321.61|2323.01|2321.51|0
1644450720000|2022-02-09 23:52:00|2322.99|2321.49|2322.88|2321.38|2322.99|2321.49|2322.88|2321.38|0
1644450730000|2022-02-09 23:52:10|2322.86|2321.36|2322.79|2321.29|2322.86|2321.36|2322.79|2321.29|0
1644450740000|2022-02-09 23:52:20|2322.8|2321.3|2323.01|2321.51|2323.06|2321.56|2322.8|2321.3|0
1644450750000|2022-02-09 23:52:30|2322.99|2321.49|2322.88|2321.38|2322.99|2321.49|2322.88|2321.38|0
1644450770000|2022-02-09 23:52:50|2322.89|2321.39|2322.93|2321.43|2322.93|2321.43|2322.88|2321.38|0
1644450780000|2022-02-09 23:53:00|2322.92|2321.42|2322.79|2321.29|2322.92|2321.42|2322.79|2321.29|0
1644450790000|2022-02-09 23:53:10|2322.8|2321.3|2322.88|2321.38|2322.88|2321.38|2322.79|2321.29|0
1644450800000|2022-02-09 23:53:20|2322.86|2321.36|2322.88|2321.38|2322.88|2321.38|2322.79|2321.29|0
1644450810000|2022-02-09 23:53:30|2322.87|2321.37|2322.7|2321.2|2322.87|2321.37|2322.7|2321.2|0
1644450830000|2022-02-09 23:53:50|2322.71|2321.21|2322.88|2321.38|2322.88|2321.38|2322.71|2321.21|0
1644450840000|2022-02-09 23:54:00|2322.87|2321.37|2322.88|2321.38|2322.88|2321.38|2322.79|2321.29|0
1644450850000|2022-02-09 23:54:10|2322.9|2321.4|2323.01|2321.51|2323.01|2321.51|2322.88|2321.38|0
1644450860000|2022-02-09 23:54:20|2323|2321.5|2323.01|2321.51|2323.01|2321.51|2322.88|2321.38|0
1644450870000|2022-02-09 23:54:30|2323.03|2321.53|2323.01|2321.51|2323.11|2321.61|2323.01|2321.51|0
1644450880000|2022-02-09 23:54:40|2323.02|2321.52|2323.01|2321.51|2323.06|2321.56|2323.01|2321.51|0
1644450890000|2022-02-09 23:54:50|2323.02|2321.52|2323.11|2321.61|2323.11|2321.61|2323.02|2321.52|0
1644450900000|2022-02-09 23:55:00|2323.09|2321.59|2323.01|2321.51|2323.09|2321.59|2322.88|2321.38|0
1644450910000|2022-02-09 23:55:10|2323.03|2321.53|2322.88|2321.38|2323.11|2321.61|2322.88|2321.38|0
1644450920000|2022-02-09 23:55:20|2322.89|2321.39|2323.11|2321.61|2323.11|2321.61|2322.89|2321.39|0
1644450950000|2022-02-09 23:55:50|2323.12|2321.62|2323.39|2321.89|2323.39|2321.89|2323.12|2321.62|0
1644450960000|2022-02-09 23:56:00|2323.37|2321.87|2323.29|2321.79|2323.37|2321.87|2323.29|2321.79|0
1644450970000|2022-02-09 23:56:10|2323.31|2321.81|2323.39|2321.89|2323.39|2321.89|2323.31|2321.81|0
1644450980000|2022-02-09 23:56:20|2323.4|2321.9|2323.48|2321.98|2323.48|2321.98|2323.39|2321.89|0
1644450990000|2022-02-09 23:56:30|2323.49|2321.99|2323.48|2321.98|2323.57|2322.07|2323.48|2321.98|0
1644451000000|2022-02-09 23:56:40|2323.46|2321.96|2323.48|2321.98|2323.48|2321.98|2323.39|2321.89|0
1644451020000|2022-02-09 23:57:00|2323.5|2322|2323.67|2322.17|2323.67|2322.17|2323.5|2322|0
1644451030000|2022-02-09 23:57:10|2323.71|2322.21|2323.71|2322.21|2323.76|2322.26|2323.67|2322.17|0
1644451040000|2022-02-09 23:57:20|2323.7|2322.2|2323.67|2322.17|2323.71|2322.21|2323.57|2322.07|0
1644451050000|2022-02-09 23:57:30|2323.65|2322.15|2323.67|2322.17|2323.67|2322.17|2323.57|2322.07|0
1644451060000|2022-02-09 23:57:40|2323.71|2322.21|2323.67|2322.17|2323.76|2322.26|2323.62|2322.12|0
1644451070000|2022-02-09 23:57:50|2323.66|2322.16|2323.67|2322.17|2323.67|2322.17|2323.57|2322.07|0
1644451080000|2022-02-09 23:58:00|2323.66|2322.16|2323.67|2322.17|2323.67|2322.17|2323.57|2322.07|0
1644451090000|2022-02-09 23:58:10|2323.66|2322.16|2323.57|2322.07|2323.67|2322.17|2323.57|2322.07|0
1644451100000|2022-02-09 23:58:20|2323.56|2322.06|2323.39|2321.89|2323.56|2322.06|2323.39|2321.89|0
1644451110000|2022-02-09 23:58:30|2323.4|2321.9|2323.48|2321.98|2323.53|2322.03|2323.4|2321.9|0
1644451120000|2022-02-09 23:58:40|2323.49|2321.99|2323.57|2322.07|2323.57|2322.07|2323.48|2321.98|0
1644451130000|2022-02-09 23:58:50|2323.58|2322.08|2323.67|2322.17|2323.67|2322.17|2323.58|2322.08|0
1644451140000|2022-02-09 23:59:00|2323.68|2322.18|2323.76|2322.26|2323.76|2322.26|2323.68|2322.18|0
1644451150000|2022-02-09 23:59:10|2323.74|2322.24|2323.67|2322.17|2323.74|2322.24|2323.67|2322.17|0
1644451160000|2022-02-09 23:59:20|2323.71|2322.21|2323.76|2322.26|2323.76|2322.26|2323.67|2322.17|0
1644451170000|2022-02-09 23:59:30|2323.78|2322.28|2323.85|2322.35|2323.85|2322.35|2323.76|2322.26|0
1644451190000|2022-02-09 23:59:50|2323.86|2322.36|2323.81|2322.31|2323.9|2322.4|2323.76|2322.26|0
1644451200000|2022-02-10 00:00:00|2323.85|2322.35|2323.39|2321.89|2323.85|2322.35|2323.29|2321.79|0
1644451210000|2022-02-10 00:00:10|2323.37|2321.87|2323.48|2321.98|2323.48|2321.98|2323.2|2321.7|0
1644451220000|2022-02-10 00:00:20|2323.47|2321.97|2323.48|2321.98|2323.57|2322.07|2323.43|2321.93|0
1644451230000|2022-02-10 00:00:30|2323.44|2321.94|2323.48|2321.98|2323.48|2321.98|2323.29|2321.79|0
1644451240000|2022-02-10 00:00:40|2323.49|2321.99|2323.57|2322.07|2323.57|2322.07|2323.48|2321.98|0
1644451250000|2022-02-10 00:00:50|2323.53|2322.03|2323.34|2321.84|2323.53|2322.03|2323.34|2321.84|0
1644451260000|2022-02-10 00:01:00|2323.35|2321.85|2323.27|2321.77|2323.39|2321.89|2323.27|2321.77|0
1644451270000|2022-02-10 00:01:10|2323.2|2321.7|2323.15|2321.65|2323.2|2321.7|2323.11|2321.61|0
1644451280000|2022-02-10 00:01:20|2323.14|2321.64|2323.29|2321.79|2323.29|2321.79|2323.11|2321.61|0
1644451290000|2022-02-10 00:01:30|2323.31|2321.81|2323.57|2322.07|2323.57|2322.07|2323.31|2321.81|0
1644451300000|2022-02-10 00:01:40|2323.56|2322.06|2323.48|2321.98|2323.56|2322.06|2323.48|2321.98|0
1644451310000|2022-02-10 00:01:50|2323.46|2321.96|2323.48|2321.98|2323.48|2321.98|2323.39|2321.89|0
1644451320000|2022-02-10 00:02:00|2323.5|2322|2323.48|2321.98|2323.57|2322.07|2323.48|2321.98|0
1644451330000|2022-02-10 00:02:10|2323.49|2321.99|2323.53|2322.03|2323.57|2322.07|2323.48|2321.98|0
1644451340000|2022-02-10 00:02:20|2323.57|2322.07|2323.76|2322.26|2323.76|2322.26|2323.48|2321.98|0
1644451350000|2022-02-10 00:02:30|2323.77|2322.27|2323.85|2322.35|2323.95|2322.45|2323.77|2322.27|0
1644451360000|2022-02-10 00:02:40|2323.87|2322.37|2323.95|2322.45|2323.95|2322.45|2323.87|2322.37|0
1644451370000|2022-02-10 00:02:50|2323.94|2322.44|2323.95|2322.45|2324.04|2322.54|2323.85|2322.35|0
1644451380000|2022-02-10 00:03:00|2323.94|2322.44|2323.95|2322.45|2323.95|2322.45|2323.85|2322.35|0
1644451400000|2022-02-10 00:03:20|2323.99|2322.49|2323.86|2322.36|2324.04|2322.54|2323.85|2322.35|0
1644451410000|2022-02-10 00:03:30|2323.9|2322.4|2323.85|2322.35|2323.95|2322.45|2323.85|2322.35|0
1644451420000|2022-02-10 00:03:40|2323.83|2322.33|2323.71|2322.21|2323.83|2322.33|2323.71|2322.21|0
1644451430000|2022-02-10 00:03:50|2323.72|2322.22|2323.76|2322.26|2323.85|2322.35|2323.71|2322.21|0
1644451440000|2022-02-10 00:04:00|2323.74|2322.24|2323.67|2322.17|2323.74|2322.24|2323.67|2322.17|0
1644451450000|2022-02-10 00:04:10|2323.71|2322.21|2323.67|2322.17|2323.71|2322.21|2323.67|2322.17|0
1644451460000|2022-02-10 00:04:20|2323.65|2322.15|2323.57|2322.07|2323.65|2322.15|2323.57|2322.07|0
1644451470000|2022-02-10 00:04:30|2323.59|2322.09|2323.76|2322.26|2323.76|2322.26|2323.59|2322.09|0
1644451480000|2022-02-10 00:04:40|2323.74|2322.24|2323.76|2322.26|2323.76|2322.26|2323.67|2322.17|0
1644451490000|2022-02-10 00:04:50|2323.74|2322.24|2323.76|2322.26|2323.76|2322.26|2323.67|2322.17|0
1644451500000|2022-02-10 00:05:00|2323.75|2322.25|2323.48|2321.98|2323.75|2322.25|2323.43|2321.93|0
1644451510000|2022-02-10 00:05:10|2323.47|2321.97|2323.48|2321.98|2323.48|2321.98|2323.39|2321.89|0
1644451520000|2022-02-10 00:05:20|2323.5|2322|2323.57|2322.07|2323.62|2322.12|2323.5|2322|0
1644451530000|2022-02-10 00:05:30|2323.55|2322.05|2323.62|2322.12|2323.62|2322.12|2323.48|2321.98|0
1644451540000|2022-02-10 00:05:40|2323.63|2322.13|2323.71|2322.21|2323.76|2322.26|2323.62|2322.12|0
1644451550000|2022-02-10 00:05:50|2323.72|2322.22|2323.85|2322.35|2323.9|2322.4|2323.72|2322.22|0
1644451570000|2022-02-10 00:06:10|2323.83|2322.33|2323.95|2322.45|2323.95|2322.45|2323.76|2322.26|0
1644451580000|2022-02-10 00:06:20|2323.99|2322.49|2324.04|2322.54|2324.04|2322.54|2323.99|2322.49|0
1644451590000|2022-02-10 00:06:30|2324.05|2322.55|2324.13|2322.63|2324.13|2322.63|2324.04|2322.54|0
1644451600000|2022-02-10 00:06:40|2324.11|2322.61|2323.95|2322.45|2324.11|2322.61|2323.95|2322.45|0
1644451610000|2022-02-10 00:06:50|2323.96|2322.46|2323.95|2322.45|2324.04|2322.54|2323.95|2322.45|0
1644451620000|2022-02-10 00:07:00|2323.94|2322.44|2324.04|2322.54|2324.04|2322.54|2323.9|2322.4|0
1644451630000|2022-02-10 00:07:10|2324.05|2322.55|2323.81|2322.31|2324.09|2322.59|2323.72|2322.22|0
1644451640000|2022-02-10 00:07:20|2323.79|2322.29|2323.72|2322.22|2323.79|2322.29|2323.72|2322.22|0
1644451650000|2022-02-10 00:07:30|2323.76|2322.26|2323.81|2322.31|2323.9|2322.4|2323.76|2322.26|0
1644451660000|2022-02-10 00:07:40|2323.79|2322.29|2323.53|2322.03|2323.79|2322.29|2323.44|2321.94|0
1644451670000|2022-02-10 00:07:50|2323.52|2322.02|2323.44|2321.94|2323.52|2322.02|2323.34|2321.84|0
1644451680000|2022-02-10 00:08:00|2323.45|2321.95|2323.44|2321.94|2323.48|2321.98|2323.34|2321.84|0
1644451690000|2022-02-10 00:08:10|2323.43|2321.93|2323.3|2321.8|2323.44|2321.94|2323.3|2321.8|0
1644451700000|2022-02-10 00:08:20|2323.31|2321.81|2323.16|2321.66|2323.34|2321.84|2323.16|2321.66|0
1644451710000|2022-02-10 00:08:30|2323.17|2321.67|2323.25|2321.75|2323.25|2321.75|2323.16|2321.66|0
1644451720000|2022-02-10 00:08:40|2323.24|2321.74|2323.16|2321.66|2323.24|2321.74|2323.16|2321.66|0
1644451730000|2022-02-10 00:08:50|2323.14|2321.64|2323.06|2321.56|2323.16|2321.66|2323.06|2321.56|0
1644451740000|2022-02-10 00:09:00|2323.02|2321.52|2322.84|2321.34|2323.02|2321.52|2322.75|2321.25|0
1644451750000|2022-02-10 00:09:10|2322.83|2321.33|2322.84|2321.34|2322.84|2321.34|2322.79|2321.29|0
1644451760000|2022-02-10 00:09:20|2322.85|2321.35|2323.16|2321.66|2323.16|2321.66|2322.84|2321.34|0
1644451770000|2022-02-10 00:09:30|2323.15|2321.65|2323.16|2321.66|2323.16|2321.66|2323.11|2321.61|0
1644451780000|2022-02-10 00:09:40|2323.14|2321.64|2323.06|2321.56|2323.14|2321.64|2323.06|2321.56|0
1644451790000|2022-02-10 00:09:50|2323.07|2321.57|2323.16|2321.66|2323.25|2321.75|2323.06|2321.56|0
1644451800000|2022-02-10 00:10:00|2323.17|2321.67|2323.2|2321.7|2323.34|2321.84|2323.17|2321.67|0
1644451810000|2022-02-10 00:10:10|2323.21|2321.71|2323.25|2321.75|2323.25|2321.75|2323.16|2321.66|0
1644451830000|2022-02-10 00:10:30|2323.23|2321.73|2323.25|2321.75|2323.25|2321.75|2323.16|2321.66|0
1644451840000|2022-02-10 00:10:40|2323.26|2321.76|2323.34|2321.84|2323.34|2321.84|2323.25|2321.75|0
1644451850000|2022-02-10 00:10:50|2323.32|2321.82|2323.25|2321.75|2323.32|2321.82|2323.25|2321.75|0
1644451860000|2022-02-10 00:11:00|2323.23|2321.73|2323.16|2321.66|2323.23|2321.73|2323.06|2321.56|0
1644451880000|2022-02-10 00:11:20|2323.17|2321.67|2323.34|2321.84|2323.44|2321.94|2323.17|2321.67|0
1644451890000|2022-02-10 00:11:30|2323.32|2321.82|2323.34|2321.84|2323.34|2321.84|2323.25|2321.75|0
1644451900000|2022-02-10 00:11:40|2323.32|2321.82|2323.16|2321.66|2323.32|2321.82|2323.16|2321.66|0
1644451920000|2022-02-10 00:12:00|2323.17|2321.67|2323.34|2321.84|2323.39|2321.89|2323.16|2321.66|0
1644451930000|2022-02-10 00:12:10|2323.32|2321.82|2323.06|2321.56|2323.32|2321.82|2323.06|2321.56|0
1644451940000|2022-02-10 00:12:20|2323.07|2321.57|2322.93|2321.43|2323.16|2321.66|2322.84|2321.34|0
1644451950000|2022-02-10 00:12:30|2322.91|2321.41|2322.98|2321.48|2322.98|2321.48|2322.84|2321.34|0
1644451960000|2022-02-10 00:12:40|2322.97|2321.47|2322.84|2321.34|2322.97|2321.47|2322.79|2321.29|0
1644451970000|2022-02-10 00:12:50|2322.83|2321.33|2322.79|2321.29|2322.84|2321.34|2322.75|2321.25|0
1644451980000|2022-02-10 00:13:00|2322.78|2321.28|2322.75|2321.25|2322.78|2321.28|2322.75|2321.25|0
1644451990000|2022-02-10 00:13:10|2322.73|2321.23|2322.65|2321.15|2322.75|2321.25|2322.65|2321.15|0
1644452000000|2022-02-10 00:13:20|2322.63|2321.13|2322.56|2321.06|2322.63|2321.13|2322.56|2321.06|0
1644452010000|2022-02-10 00:13:30|2322.57|2321.07|2322.56|2321.06|2322.61|2321.11|2322.47|2320.97|0
1644452020000|2022-02-10 00:13:40|2322.58|2321.08|2322.65|2321.15|2322.65|2321.15|2322.56|2321.06|0
1644452030000|2022-02-10 00:13:50|2322.64|2321.14|2322.56|2321.06|2322.65|2321.15|2322.56|2321.06|0
1644452040000|2022-02-10 00:14:00|2322.57|2321.07|2322.65|2321.15|2322.65|2321.15|2322.57|2321.07|0
1644452050000|2022-02-10 00:14:10|2322.64|2321.14|2322.64|2321.14|2322.64|2321.14|2322.64|2321.14|0
1644452060000|2022-02-10 00:14:20|2322.61|2321.11|2322.56|2321.06|2322.65|2321.15|2322.56|2321.06|0
1644452070000|2022-02-10 00:14:30|2322.55|2321.05|2322.56|2321.06|2322.56|2321.06|2322.51|2321.01|0
1644452080000|2022-02-10 00:14:40|2322.55|2321.05|2322.47|2320.97|2322.56|2321.06|2322.47|2320.97|0
1644452090000|2022-02-10 00:14:50|2322.51|2321.01|2322.93|2321.43|2322.93|2321.43|2322.47|2320.97|0
1644452100000|2022-02-10 00:15:00|2322.91|2321.41|2322.84|2321.34|2322.91|2321.41|2322.84|2321.34|0
1644452110000|2022-02-10 00:15:10|2322.82|2321.32|2322.35|2320.85|2322.82|2321.32|2321.7|2320.2|0
1644452120000|2022-02-10 00:15:20|2322.28|2320.78|2322.09|2320.59|2322.28|2320.78|2322.09|2320.59|0
1644452130000|2022-02-10 00:15:30|2321.98|2320.48|2322.09|2320.59|2322.09|2320.59|2321.98|2320.48|0
1644452140000|2022-02-10 00:15:40|2322.1|2320.6|2322.09|2320.59|2322.18|2320.68|2322.09|2320.59|0
1644452150000|2022-02-10 00:15:50|2321.98|2320.48|2321.7|2320.2|2321.98|2320.48|2321.7|2320.2|0
1644452160000|2022-02-10 00:16:00|2321.69|2320.19|2322.19|2320.69|2322.32|2320.82|2321.68|2320.18|0
1644452170000|2022-02-10 00:16:10|2322.23|2320.73|2322.57|2321.07|2322.57|2321.07|2322.23|2320.73|0
1644452180000|2022-02-10 00:16:20|2322.64|2321.14|2322.77|2321.27|2322.86|2321.36|2322.55|2321.05|0
1644452190000|2022-02-10 00:16:30|2322.81|2321.31|2322.76|2321.26|2322.86|2321.36|2322.64|2321.14|0
1644452200000|2022-02-10 00:16:40|2322.77|2321.27|2322.33|2320.83|2322.77|2321.27|2322.33|2320.83|0
1644452210000|2022-02-10 00:16:50|2322.29|2320.79|2322.12|2320.62|2322.29|2320.79|2321.99|2320.49|0
1644452220000|2022-02-10 00:17:00|2322.13|2320.63|2322.23|2320.73|2322.43|2320.93|2322.13|2320.63|0
1644452230000|2022-02-10 00:17:10|2322.26|2320.76|2322.33|2320.83|2322.45|2320.95|2322.26|2320.76|0
1644452240000|2022-02-10 00:17:20|2322.34|2320.84|2322.42|2320.92|2322.43|2320.93|2322.34|2320.84|0
1644452250000|2022-02-10 00:17:30|2322.39|2320.89|2322.42|2320.92|2322.42|2320.92|2322.33|2320.83|0
1644452260000|2022-02-10 00:17:40|2322.39|2320.89|2322.32|2320.82|2322.39|2320.89|2322.32|2320.82|0
1644452270000|2022-02-10 00:17:50|2322.33|2320.83|2322.32|2320.82|2322.33|2320.83|2322.32|2320.82|0
1644452280000|2022-02-10 00:18:00|2322.25|2320.75|2322.11|2320.61|2322.25|2320.75|2322.11|2320.61|0
1644452290000|2022-02-10 00:18:10|2322.09|2320.59|2321.89|2320.39|2322.09|2320.59|2321.88|2320.38|0
1644452300000|2022-02-10 00:18:20|2321.9|2320.4|2321.65|2320.15|2321.9|2320.4|2321.65|2320.15|0
1644452310000|2022-02-10 00:18:30|2321.66|2320.16|2321.75|2320.25|2321.88|2320.38|2321.66|2320.16|0
1644452320000|2022-02-10 00:18:40|2321.74|2320.24|2321.75|2320.25|2321.87|2320.37|2321.74|2320.24|0
1644452330000|2022-02-10 00:18:50|2321.72|2320.22|2321.87|2320.37|2321.87|2320.37|2321.66|2320.16|0
1644452340000|2022-02-10 00:19:00|2322.08|2320.58|2322.08|2320.58|2322.08|2320.58|2322.06|2320.56|0
1644452350000|2022-02-10 00:19:10|2322.04|2320.54|2321.96|2320.46|2322.04|2320.54|2321.96|2320.46|0
1644452360000|2022-02-10 00:19:20|2321.93|2320.43|2321.87|2320.37|2321.93|2320.43|2321.87|2320.37|0
1644452370000|2022-02-10 00:19:30|2321.86|2320.36|2321.96|2320.46|2321.96|2320.46|2321.86|2320.36|0
1644452380000|2022-02-10 00:19:40|2321.95|2320.45|2321.95|2320.45|2321.96|2320.46|2321.86|2320.36|0
1644452390000|2022-02-10 00:19:50|2321.96|2320.46|2322.05|2320.55|2322.08|2320.58|2321.96|2320.46|0
1644452400000|2022-02-10 00:20:00|2322.06|2320.56|2322.06|2320.56|2322.06|2320.56|2322.05|2320.55|0
1644452410000|2022-02-10 00:20:10|2322.1|2320.6|2322.38|2320.88|2322.38|2320.88|2322.1|2320.6|0
1644452420000|2022-02-10 00:20:20|2322.34|2320.84|2322.38|2320.88|2322.38|2320.88|2322.29|2320.79|0
1644452430000|2022-02-10 00:20:30|2322.41|2320.91|2322.72|2321.22|2322.72|2321.22|2322.41|2320.91|0
1644452450000|2022-02-10 00:20:50|2322.73|2321.23|2322.73|2321.23|2322.73|2321.23|2322.73|2321.23|0
1644452460000|2022-02-10 00:21:00|2322.72|2321.22|2322.36|2320.86|2322.72|2321.22|2322.35|2320.85|0
1644452470000|2022-02-10 00:21:10|2322.4|2320.9|2322.36|2320.86|2322.49|2320.99|2322.36|2320.86|0
1644452480000|2022-02-10 00:21:20|2322.4|2320.9|2322.49|2320.99|2322.49|2320.99|2322.4|2320.9|0
1644452490000|2022-02-10 00:21:30|2322.53|2321.03|2322.6|2321.1|2322.6|2321.1|2322.48|2320.98|0
1644452500000|2022-02-10 00:21:40|2322.63|2321.13|2322.94|2321.44|2322.94|2321.44|2322.63|2321.13|0
1644452520000|2022-02-10 00:22:00|2322.97|2321.47|2322.94|2321.44|2323.03|2321.53|2322.94|2321.44|0
1644452530000|2022-02-10 00:22:10|2322.95|2321.45|2322.94|2321.44|2323.16|2321.66|2322.94|2321.44|0
1644452550000|2022-02-10 00:22:30|2322.95|2321.45|2322.94|2321.44|2322.95|2321.45|2322.94|2321.44|0
1644452560000|2022-02-10 00:22:40|2322.95|2321.45|2322.95|2321.45|2322.95|2321.45|2322.95|2321.45|0
1644452570000|2022-02-10 00:22:50|2322.94|2321.44|2322.94|2321.44|2322.94|2321.44|2322.94|2321.44|0
1644452580000|2022-02-10 00:23:00|2322.95|2321.45|2322.95|2321.45|2322.95|2321.45|2322.95|2321.45|0
1644452600000|2022-02-10 00:23:20|2322.99|2321.49|2322.95|2321.45|2323.04|2321.54|2322.95|2321.45|0
1644452630000|2022-02-10 00:23:50|2322.94|2321.44|2322.95|2321.45|2322.95|2321.45|2322.94|2321.44|0
1644452640000|2022-02-10 00:24:00|2322.96|2321.46|2323.18|2321.68|2323.18|2321.68|2322.95|2321.45|0
1644452650000|2022-02-10 00:24:10|2323.25|2321.75|2323.4|2321.9|2323.4|2321.9|2323.25|2321.75|0
1644452660000|2022-02-10 00:24:20|2323.41|2321.91|2323.62|2322.12|2323.64|2322.14|2323.41|2321.91|0
1644452670000|2022-02-10 00:24:30|2323.61|2322.11|2323.4|2321.9|2323.61|2322.11|2323.4|2321.9|0
1644452680000|2022-02-10 00:24:40|2323.41|2321.91|2323.64|2322.14|2323.64|2322.14|2323.41|2321.91|0
1644452690000|2022-02-10 00:24:50|2323.71|2322.21|2323.84|2322.34|2323.85|2322.35|2323.71|2322.21|0
1644452700000|2022-02-10 00:25:00|2323.78|2322.28|2323.64|2322.14|2323.78|2322.28|2323.62|2322.12|0
1644452710000|2022-02-10 00:25:10|2323.62|2322.12|2323.51|2322.01|2323.62|2322.12|2323.5|2322|0
1644452720000|2022-02-10 00:25:20|2323.52|2322.02|2323.64|2322.14|2323.64|2322.14|2323.51|2322.01|0
1644452730000|2022-02-10 00:25:30|2323.6|2322.1|2323.41|2321.91|2323.6|2322.1|2323.41|2321.91|0
1644452740000|2022-02-10 00:25:40|2323.42|2321.92|2323.42|2321.92|2323.43|2321.93|2323.41|2321.91|0
1644452750000|2022-02-10 00:25:50|2323.51|2322.01|2323.52|2322.02|2323.52|2322.02|2323.43|2321.93|0
1644452760000|2022-02-10 00:26:00|2323.53|2322.03|2323.53|2322.03|2323.53|2322.03|2323.53|2322.03|0
1644452770000|2022-02-10 00:26:10|2323.5|2322|2323.65|2322.15|2323.65|2322.15|2323.43|2321.93|0
1644452780000|2022-02-10 00:26:20|2323.62|2322.12|2323.53|2322.03|2323.62|2322.12|2323.43|2321.93|0
1644452790000|2022-02-10 00:26:30|2323.5|2322|2323.53|2322.03|2323.53|2322.03|2323.43|2321.93|0
1644452800000|2022-02-10 00:26:40|2323.5|2322|2323.64|2322.14|2323.64|2322.14|2323.43|2321.93|0
1644452810000|2022-02-10 00:26:50|2323.57|2322.07|2323.41|2321.91|2323.57|2322.07|2323.41|2321.91|0
1644452820000|2022-02-10 00:27:00|2323.34|2321.84|2323.22|2321.72|2323.34|2321.84|2323.21|2321.71|0
1644452840000|2022-02-10 00:27:20|2323.21|2321.71|2322.66|2321.16|2323.21|2321.71|2322.66|2321.16|0
1644452850000|2022-02-10 00:27:30|2322.62|2321.12|2322.57|2321.07|2322.62|2321.12|2322.57|2321.07|0
1644452860000|2022-02-10 00:27:40|2322.58|2321.08|2322.79|2321.29|2322.79|2321.29|2322.58|2321.08|0
1644452880000|2022-02-10 00:28:00|2322.8|2321.3|2323.01|2321.51|2323.01|2321.51|2322.8|2321.3|0
1644452890000|2022-02-10 00:28:10|2323.02|2321.52|2323.01|2321.51|2323.03|2321.53|2323.01|2321.51|0
1644452900000|2022-02-10 00:28:20|2323|2321.5|2323|2321.5|2323.01|2321.51|2323|2321.5|0
1644452920000|2022-02-10 00:28:40|2323.01|2321.51|2323|2321.5|2323.01|2321.51|2323|2321.5|0
1644452930000|2022-02-10 00:28:50|2322.96|2321.46|2322.88|2321.38|2322.96|2321.46|2322.88|2321.38|0
1644452940000|2022-02-10 00:29:00|2322.91|2321.41|2322.88|2321.38|2323|2321.5|2322.88|2321.38|0
1644452950000|2022-02-10 00:29:10|2322.91|2321.41|2323|2321.5|2323.01|2321.51|2322.91|2321.41|0
1644452960000|2022-02-10 00:29:20|2323.01|2321.51|2323.01|2321.51|2323.01|2321.51|2323.01|2321.51|0
1644452980000|2022-02-10 00:29:40|2323.02|2321.52|2323.23|2321.73|2323.23|2321.73|2323.02|2321.52|0
1644452990000|2022-02-10 00:29:50|2323.22|2321.72|2323.23|2321.73|2323.23|2321.73|2323.22|2321.72|0
1644453000000|2022-02-10 00:30:00|2323.12|2321.62|2323.12|2321.62|2323.23|2321.73|2323.12|2321.62|0
1644453010000|2022-02-10 00:30:10|2323.15|2321.65|2323.12|2321.62|2323.23|2321.73|2323.12|2321.62|0
1644453020000|2022-02-10 00:30:20|2323.15|2321.65|2323.23|2321.73|2323.25|2321.75|2323.15|2321.65|0
1644453030000|2022-02-10 00:30:30|2323.24|2321.74|2323.46|2321.96|2323.46|2321.96|2323.24|2321.74|0
1644453040000|2022-02-10 00:30:40|2323.47|2321.97|2323.68|2322.18|2323.68|2322.18|2323.47|2321.97|0
1644453050000|2022-02-10 00:30:50|2323.75|2322.25|2323.9|2322.4|2323.9|2322.4|2323.75|2322.25|0
1644453060000|2022-02-10 00:31:00|2323.87|2322.37|2323.78|2322.28|2323.87|2322.37|2323.69|2322.19|0
1644453070000|2022-02-10 00:31:10|2323.75|2322.25|2323.78|2322.28|2323.78|2322.28|2323.68|2322.18|0
1644453080000|2022-02-10 00:31:20|2323.82|2322.32|2323.78|2322.28|2323.9|2322.4|2323.69|2322.19|0
1644453090000|2022-02-10 00:31:30|2323.8|2322.3|2323.69|2322.19|2323.92|2322.42|2323.69|2322.19|0
1644453100000|2022-02-10 00:31:40|2323.73|2322.23|2323.68|2322.18|2323.78|2322.28|2323.68|2322.18|0
1644453110000|2022-02-10 00:31:50|2323.69|2322.19|2323.69|2322.19|2323.69|2322.19|2323.68|2322.18|0
1644453120000|2022-02-10 00:32:00|2323.68|2322.18|2323.68|2322.18|2323.69|2322.19|2323.68|2322.18|0
1644453130000|2022-02-10 00:32:10|2323.66|2322.16|2323.53|2322.03|2323.66|2322.16|2323.53|2322.03|0
1644453140000|2022-02-10 00:32:20|2323.5|2322|2323.21|2321.71|2323.5|2322|2323.21|2321.71|0
1644453150000|2022-02-10 00:32:30|2323.22|2321.72|2323.44|2321.94|2323.44|2321.94|2323.22|2321.72|0
1644453170000|2022-02-10 00:32:50|2323.43|2321.93|2323.31|2321.81|2323.43|2321.93|2323.22|2321.72|0
1644453190000|2022-02-10 00:33:10|2323.28|2321.78|2323.22|2321.72|2323.28|2321.78|2323.09|2321.59|0
1644453200000|2022-02-10 00:33:20|2323.21|2321.71|2323.22|2321.72|2323.22|2321.72|2323.21|2321.71|0
1644453210000|2022-02-10 00:33:30|2323.21|2321.71|2323.21|2321.71|2323.21|2321.71|2323.21|2321.71|0
1644453220000|2022-02-10 00:33:40|2323.22|2321.72|2323|2321.5|2323.22|2321.72|2323|2321.5|0
1644453230000|2022-02-10 00:33:50|2322.98|2321.48|2322.86|2321.36|2322.99|2321.49|2322.85|2321.35|0
1644453240000|2022-02-10 00:34:00|2322.87|2321.37|2323|2321.5|2323|2321.5|2322.87|2321.37|0
1644453250000|2022-02-10 00:34:10|2322.96|2321.46|2322.77|2321.27|2323|2321.5|2322.77|2321.27|0
1644453260000|2022-02-10 00:34:20|2322.76|2321.26|2322.76|2321.26|2322.76|2321.26|2322.76|2321.26|0
1644453270000|2022-02-10 00:34:30|2322.77|2321.27|2322.79|2321.29|2322.79|2321.29|2322.77|2321.27|0
1644453280000|2022-02-10 00:34:40|2322.78|2321.28|2322.77|2321.27|2322.78|2321.28|2322.77|2321.27|0
1644453300000|2022-02-10 00:35:00|2322.76|2321.26|2322.76|2321.26|2322.76|2321.26|2322.76|2321.26|0
1644453310000|2022-02-10 00:35:10|2322.77|2321.27|2322.54|2321.04|2322.77|2321.27|2322.53|2321.03|0
1644453330000|2022-02-10 00:35:30|2322.55|2321.05|2322.77|2321.27|2322.77|2321.27|2322.55|2321.05|0
1644453340000|2022-02-10 00:35:40|2322.76|2321.26|2322.77|2321.27|2322.77|2321.27|2322.76|2321.26|0
1644453360000|2022-02-10 00:36:00|2322.74|2321.24|2322.65|2321.15|2322.77|2321.27|2322.55|2321.05|0
1644453370000|2022-02-10 00:36:10|2322.66|2321.16|2322.79|2321.29|2322.79|2321.29|2322.66|2321.16|0
1644453380000|2022-02-10 00:36:20|2322.82|2321.32|2323.01|2321.51|2323.01|2321.51|2322.82|2321.32|0
1644453390000|2022-02-10 00:36:30|2323.03|2321.53|2323.13|2321.63|2323.13|2321.63|2323.03|2321.53|0
1644453400000|2022-02-10 00:36:40|2323.1|2321.6|2322.79|2321.29|2323.1|2321.6|2322.79|2321.29|0
1644453410000|2022-02-10 00:36:50|2322.82|2321.32|2322.77|2321.27|2322.88|2321.38|2322.77|2321.27|0
1644453420000|2022-02-10 00:37:00|2322.74|2321.24|2322.66|2321.16|2322.74|2321.24|2322.65|2321.15|0
1644453430000|2022-02-10 00:37:10|2322.69|2321.19|2322.79|2321.29|2322.79|2321.29|2322.69|2321.19|0
1644453440000|2022-02-10 00:37:20|2322.82|2321.32|2322.66|2321.16|2322.88|2321.38|2322.66|2321.16|0
1644453450000|2022-02-10 00:37:30|2322.69|2321.19|2323.01|2321.51|2323.01|2321.51|2322.69|2321.19|0
1644453460000|2022-02-10 00:37:40|2323|2321.5|2323|2321.5|2323|2321.5|2323|2321.5|0
1644453470000|2022-02-10 00:37:50|2323.01|2321.51|2323|2321.5|2323.01|2321.51|2323|2321.5|0
1644453480000|2022-02-10 00:38:00|2323.03|2321.53|2323.01|2321.51|2323.09|2321.59|2323|2321.5|0
1644453490000|2022-02-10 00:38:10|2323|2321.5|2323.01|2321.51|2323.01|2321.51|2323|2321.5|0
1644453500000|2022-02-10 00:38:20|2323.1|2321.6|2323.03|2321.53|2323.1|2321.6|2323.01|2321.51|0
1644453510000|2022-02-10 00:38:30|2323.06|2321.56|2323.46|2321.96|2323.68|2322.18|2323.06|2321.56|0
1644453520000|2022-02-10 00:38:40|2323.45|2321.95|2323.45|2321.95|2323.46|2321.96|2323.45|2321.95|0
1644453530000|2022-02-10 00:38:50|2323.46|2321.96|2323.32|2321.82|2323.46|2321.96|2323.23|2321.73|0
1644453540000|2022-02-10 00:39:00|2323.29|2321.79|2323.1|2321.6|2323.29|2321.79|2323.1|2321.6|0
1644453570000|2022-02-10 00:39:30|2323.07|2321.57|2322.58|2321.08|2323.12|2321.62|2322.58|2321.08|0
1644453580000|2022-02-10 00:39:40|2322.57|2321.07|2322.57|2321.07|2322.57|2321.07|2322.56|2321.06|0
1644453590000|2022-02-10 00:39:50|2322.55|2321.05|2322.34|2320.84|2322.55|2321.05|2322.34|2320.84|0
1644453600000|2022-02-10 00:40:00|2322.38|2320.88|2322.34|2320.84|2322.43|2320.93|2322.34|2320.84|0
1644453610000|2022-02-10 00:40:10|2322.27|2320.77|2322.34|2320.84|2322.45|2320.95|2322.14|2320.64|0
1644453620000|2022-02-10 00:40:20|2322.33|2320.83|2322.34|2320.84|2322.34|2320.84|2322.33|2320.83|0
1644453630000|2022-02-10 00:40:30|2322.38|2320.88|2322.34|2320.84|2322.43|2320.93|2322.34|2320.84|0
1644453660000|2022-02-10 00:41:00|2322.33|2320.83|2322.21|2320.71|2322.34|2320.84|2322.12|2320.62|0
1644453670000|2022-02-10 00:41:10|2322.22|2320.72|2322.23|2320.73|2322.23|2320.73|2322.22|2320.72|0
1644453680000|2022-02-10 00:41:20|2322.26|2320.76|2322.23|2320.73|2322.34|2320.84|2322.23|2320.73|0
1644453690000|2022-02-10 00:41:30|2322.26|2320.76|2322.34|2320.84|2322.36|2320.86|2322.26|2320.76|0
1644453700000|2022-02-10 00:41:40|2322.35|2320.85|2322.35|2320.85|2322.35|2320.85|2322.35|2320.85|0
1644453710000|2022-02-10 00:41:50|2322.39|2320.89|2322.34|2320.84|2322.44|2320.94|2322.34|2320.84|0
1644453720000|2022-02-10 00:42:00|2322.36|2320.86|2322.35|2320.85|2322.36|2320.86|2322.34|2320.84|0
1644453730000|2022-02-10 00:42:10|2322.36|2320.86|2322.45|2320.95|2322.45|2320.95|2322.36|2320.86|0
1644453740000|2022-02-10 00:42:20|2322.57|2321.07|2322.57|2321.07|2322.57|2321.07|2322.57|2321.07|0
1644453760000|2022-02-10 00:42:40|2322.61|2321.11|2322.79|2321.29|2322.79|2321.29|2322.61|2321.11|0
1644453780000|2022-02-10 00:43:00|2322.8|2321.3|2322.59|2321.09|2322.89|2321.39|2322.59|2321.09|0
1644453800000|2022-02-10 00:43:20|2322.66|2321.16|2322.8|2321.3|2322.81|2321.31|2322.66|2321.16|0
1644453810000|2022-02-10 00:43:30|2322.79|2321.29|2322.67|2321.17|2322.79|2321.29|2322.67|2321.17|0
1644453820000|2022-02-10 00:43:40|2322.66|2321.16|2322.57|2321.07|2322.66|2321.16|2322.57|2321.07|0
1644453830000|2022-02-10 00:43:50|2322.55|2321.05|2322.43|2320.93|2322.55|2321.05|2322.43|2320.93|0
1644453840000|2022-02-10 00:44:00|2322.4|2320.9|2321.9|2320.4|2322.4|2320.9|2321.9|2320.4|0
1644453850000|2022-02-10 00:44:10|2321.86|2320.36|2321.78|2320.28|2321.86|2320.36|2321.78|2320.28|0
1644453860000|2022-02-10 00:44:20|2321.79|2320.29|2321.79|2320.29|2321.79|2320.29|2321.79|2320.29|0
1644453870000|2022-02-10 00:44:30|2321.78|2320.28|2321.78|2320.28|2321.78|2320.28|2321.78|2320.28|0
1644453880000|2022-02-10 00:44:40|2321.9|2320.4|2322.14|2320.64|2322.14|2320.64|2321.9|2320.4|0
1644453890000|2022-02-10 00:44:50|2322.12|2320.62|2322.12|2320.62|2322.12|2320.62|2322.12|2320.62|0
1644453900000|2022-02-10 00:45:00|2322.11|2320.61|2322.11|2320.61|2322.11|2320.61|2322.11|2320.61|0
1644453910000|2022-02-10 00:45:10|2322.1|2320.6|2322.11|2320.61|2322.11|2320.61|2322.1|2320.6|0
1644453920000|2022-02-10 00:45:20|2322.09|2320.59|2321.89|2320.39|2322.09|2320.59|2321.88|2320.38|0
1644453930000|2022-02-10 00:45:30|2321.93|2320.43|2322|2320.5|2322|2320.5|2321.93|2320.43|0
1644453940000|2022-02-10 00:45:40|2322.04|2320.54|2322|2320.5|2322.12|2320.62|2322|2320.5|0
1644453990000|2022-02-10 00:46:30|2322.02|2320.52|2322.02|2320.52|2322.02|2320.52|2322.02|2320.52|0
1644454000000|2022-02-10 00:46:40|2322|2320.5|2322|2320.5|2322.01|2320.51|2322|2320.5|0
1644454010000|2022-02-10 00:46:50|2321.97|2320.47|2322|2320.5|2322|2320.5|2321.91|2320.41|0
1644454020000|2022-02-10 00:47:00|2321.97|2320.47|2322.14|2320.64|2322.14|2320.64|2321.91|2320.41|0
1644454030000|2022-02-10 00:47:10|2322.17|2320.67|2321.91|2320.41|2322.23|2320.73|2321.91|2320.41|0
1644454040000|2022-02-10 00:47:20|2321.9|2320.4|2321.78|2320.28|2321.9|2320.4|2321.69|2320.19|0
1644454050000|2022-02-10 00:47:30|2321.75|2320.25|2321.54|2320.04|2321.75|2320.25|2321.54|2320.04|0
1644454060000|2022-02-10 00:47:40|2321.51|2320.01|2321.45|2319.95|2321.51|2320.01|2321.44|2319.94|0
1644454070000|2022-02-10 00:47:50|2321.47|2319.97|2321.47|2319.97|2321.47|2319.97|2321.47|2319.97|0
1644454080000|2022-02-10 00:48:00|2321.54|2320.04|2321.77|2320.27|2321.77|2320.27|2321.54|2320.04|0
1644454090000|2022-02-10 00:48:10|2321.75|2320.25|2321.65|2320.15|2321.76|2320.26|2321.65|2320.15|0
1644454100000|2022-02-10 00:48:20|2321.66|2320.16|2321.45|2319.95|2321.66|2320.16|2321.44|2319.94|0
1644454110000|2022-02-10 00:48:30|2321.48|2319.98|2321.54|2320.04|2321.54|2320.04|2321.45|2319.95|0
1644454120000|2022-02-10 00:48:40|2321.51|2320.01|2321.22|2319.72|2321.51|2320.01|2321.1|2319.6|0
1644454130000|2022-02-10 00:48:50|2321.18|2319.68|2320.99|2319.49|2321.18|2319.68|2320.98|2319.48|0
1644454140000|2022-02-10 00:49:00|2320.98|2319.48|2320.55|2319.05|2320.98|2319.48|2320.55|2319.05|0
1644454150000|2022-02-10 00:49:10|2320.53|2319.03|2320.56|2319.06|2320.56|2319.06|2320.33|2318.83|0
1644454160000|2022-02-10 00:49:20|2320.55|2319.05|2320.56|2319.06|2320.56|2319.06|2320.55|2319.05|0
1644454170000|2022-02-10 00:49:30|2320.6|2319.1|2320.55|2319.05|2320.65|2319.15|2320.55|2319.05|0
1644454180000|2022-02-10 00:49:40|2320.56|2319.06|2320.77|2319.27|2320.77|2319.27|2320.56|2319.06|0
1644454190000|2022-02-10 00:49:50|2320.76|2319.26|2321.08|2319.58|2321.08|2319.58|2320.76|2319.26|0
1644454200000|2022-02-10 00:50:00|2321.05|2319.55|2320.99|2319.49|2321.08|2319.58|2320.77|2319.27|0
1644454210000|2022-02-10 00:50:10|2320.98|2319.48|2320.91|2319.41|2320.99|2319.49|2320.77|2319.27|0
1644454220000|2022-02-10 00:50:20|2320.99|2319.49|2320.55|2319.05|2320.99|2319.49|2320.55|2319.05|0
1644454230000|2022-02-10 00:50:30|2320.53|2319.03|2320.33|2318.83|2320.53|2319.03|2320.33|2318.83|0
1644454240000|2022-02-10 00:50:40|2320.36|2318.86|2320.55|2319.05|2320.55|2319.05|2320.36|2318.86|0
1644454250000|2022-02-10 00:50:50|2320.56|2319.06|2320.56|2319.06|2320.77|2319.27|2320.55|2319.05|0
1644454260000|2022-02-10 00:51:00|2320.55|2319.05|2320.34|2318.84|2320.56|2319.06|2320.34|2318.84|0
1644454270000|2022-02-10 00:51:10|2320.35|2318.85|2320.34|2318.84|2320.35|2318.85|2320.22|2318.72|0
1644454280000|2022-02-10 00:51:20|2320.33|2318.83|2320.35|2318.85|2320.35|2318.85|2320.33|2318.83|0
1644454290000|2022-02-10 00:51:30|2320.44|2318.94|2320.56|2319.06|2320.65|2319.15|2320.44|2318.94|0
1644454300000|2022-02-10 00:51:40|2320.57|2319.07|2320.77|2319.27|2320.77|2319.27|2320.56|2319.06|0
1644454310000|2022-02-10 00:51:50|2320.84|2319.34|2320.99|2319.49|2320.99|2319.49|2320.84|2319.34|0
1644454330000|2022-02-10 00:52:10|2320.97|2319.47|2320.64|2319.14|2320.97|2319.47|2320.53|2319.03|0
1644454340000|2022-02-10 00:52:20|2320.63|2319.13|2320.53|2319.03|2320.76|2319.26|2320.53|2319.03|0
1644454350000|2022-02-10 00:52:30|2320.5|2319|2320.3|2318.8|2320.5|2319|2320.3|2318.8|0
1644454360000|2022-02-10 00:52:40|2320.29|2318.79|2320.3|2318.8|2320.3|2318.8|2320.28|2318.78|0
1644454370000|2022-02-10 00:52:50|2320.28|2318.78|2320.07|2318.57|2320.3|2318.8|2320.07|2318.57|0
1644454380000|2022-02-10 00:53:00|2320.08|2318.58|2320.09|2318.59|2320.18|2318.68|2320.07|2318.57|0
1644454390000|2022-02-10 00:53:10|2320.08|2318.58|2320.03|2318.53|2320.09|2318.59|2319.94|2318.44|0
1644454400000|2022-02-10 00:53:20|2319.95|2318.45|2320.06|2318.56|2320.07|2318.57|2319.94|2318.44|0
1644454410000|2022-02-10 00:53:30|2320.05|2318.55|2320.07|2318.57|2320.07|2318.57|2320.05|2318.55|0
1644454430000|2022-02-10 00:53:50|2320.06|2318.56|2320.07|2318.57|2320.07|2318.57|2320.06|2318.56|0
1644454440000|2022-02-10 00:54:00|2320.04|2318.54|2320.07|2318.57|2320.07|2318.57|2319.96|2318.46|0
1644454450000|2022-02-10 00:54:10|2320.09|2318.59|2320.3|2318.8|2320.3|2318.8|2319.96|2318.46|0
1644454460000|2022-02-10 00:54:20|2320.23|2318.73|2320.17|2318.67|2320.31|2318.81|2320.09|2318.59|0
1644454470000|2022-02-10 00:54:30|2320.2|2318.7|2320.06|2318.56|2320.28|2318.78|2320.06|2318.56|0
1644454480000|2022-02-10 00:54:40|2320.03|2318.53|2319.85|2318.35|2320.07|2318.57|2319.85|2318.35|0
1644454490000|2022-02-10 00:54:50|2319.94|2318.44|2319.94|2318.44|2319.94|2318.44|2319.94|2318.44|0
1644454500000|2022-02-10 00:55:00|2319.91|2318.41|2319.97|2318.47|2319.97|2318.47|2319.63|2318.13|0
1644454510000|2022-02-10 00:55:10|2320.01|2318.51|2319.87|2318.37|2320.09|2318.59|2319.87|2318.37|0
1644454520000|2022-02-10 00:55:20|2319.88|2318.38|2319.88|2318.38|2319.88|2318.38|2319.87|2318.37|0
1644454530000|2022-02-10 00:55:30|2319.92|2318.42|2320.09|2318.59|2320.09|2318.59|2319.92|2318.42|0
1644454540000|2022-02-10 00:55:40|2320.1|2318.6|2320.1|2318.6|2320.1|2318.6|2320.09|2318.59|0
1644454550000|2022-02-10 00:55:50|2320.14|2318.64|2320.33|2318.83|2320.33|2318.83|2320.14|2318.64|0
1644454570000|2022-02-10 00:56:10|2320.31|2318.81|2320.31|2318.81|2320.32|2318.82|2320.31|2318.81|0
1644454580000|2022-02-10 00:56:20|2320.3|2318.8|2320.31|2318.81|2320.31|2318.81|2320.3|2318.8|0
1644454590000|2022-02-10 00:56:30|2320.4|2318.9|2320.31|2318.81|2320.42|2318.92|2320.31|2318.81|0
1644454600000|2022-02-10 00:56:40|2320.32|2318.82|2320.54|2319.04|2320.55|2319.05|2320.32|2318.82|0
1644454610000|2022-02-10 00:56:50|2320.53|2319.03|2320.55|2319.05|2320.55|2319.05|2320.53|2319.03|0
1644454620000|2022-02-10 00:57:00|2320.53|2319.03|2320.42|2318.92|2320.55|2319.05|2320.33|2318.83|0
1644454630000|2022-02-10 00:57:10|2320.33|2318.83|2320.12|2318.62|2320.33|2318.83|2320.12|2318.62|0
1644454640000|2022-02-10 00:57:20|2320.1|2318.6|2320.1|2318.6|2320.1|2318.6|2319.99|2318.49|0
1644454650000|2022-02-10 00:57:30|2320.09|2318.59|2320.1|2318.6|2320.1|2318.6|2319.88|2318.38|0
1644454660000|2022-02-10 00:57:40|2320.09|2318.59|2320.09|2318.59|2320.1|2318.6|2320.09|2318.59|0
1644454670000|2022-02-10 00:57:50|2320.07|2318.57|2319.66|2318.16|2320.07|2318.57|2319.66|2318.16|0
1644454680000|2022-02-10 00:58:00|2319.69|2318.19|2319.66|2318.16|2319.75|2318.25|2319.66|2318.16|0
1644454690000|2022-02-10 00:58:10|2319.64|2318.14|2319.64|2318.14|2319.65|2318.15|2319.53|2318.03|0
1644454710000|2022-02-10 00:58:30|2319.63|2318.13|2319.41|2317.91|2319.63|2318.13|2319.41|2317.91|0
1644454720000|2022-02-10 00:58:40|2319.42|2317.92|2319.94|2318.44|2320.07|2318.57|2319.42|2317.92|0
1644454730000|2022-02-10 00:58:50|2319.91|2318.41|2319.85|2318.35|2319.91|2318.41|2319.85|2318.35|0
1644454740000|2022-02-10 00:59:00|2319.78|2318.28|2319.64|2318.14|2319.94|2318.44|2319.63|2318.13|0
1644454750000|2022-02-10 00:59:10|2319.67|2318.17|2319.85|2318.35|2319.85|2318.35|2319.63|2318.13|0
1644454760000|2022-02-10 00:59:20|2319.78|2318.28|2319.73|2318.23|2319.94|2318.44|2319.63|2318.13|0
1644454770000|2022-02-10 00:59:30|2319.77|2318.27|2319.64|2318.14|2319.85|2318.35|2319.63|2318.13|0
1644454780000|2022-02-10 00:59:40|2319.63|2318.13|2319.63|2318.13|2319.63|2318.13|2319.63|2318.13|0
1644454790000|2022-02-10 00:59:50|2319.62|2318.12|2319.5|2318|2319.62|2318.12|2319.41|2317.91|0
1644454800000|2022-02-10 01:00:00|2319.6|2318.1|2319.91|2318.41|2320.06|2318.56|2319.41|2317.91|0
1644454810000|2022-02-10 01:00:10|2319.95|2318.45|2320.02|2318.52|2320.03|2318.53|2319.95|2318.45|0
1644454820000|2022-02-10 01:00:20|2320.03|2318.53|2319.79|2318.29|2320.03|2318.53|2319.79|2318.29|0
1644454830000|2022-02-10 01:00:30|2319.78|2318.28|2319.56|2318.06|2319.79|2318.29|2319.56|2318.06|0
1644454840000|2022-02-10 01:00:40|2319.54|2318.04|2319.35|2317.85|2319.54|2318.04|2319.34|2317.84|0
1644454850000|2022-02-10 01:00:50|2319.34|2317.84|2319.68|2318.18|2319.68|2318.18|2319.34|2317.84|0
1644454860000|2022-02-10 01:01:00|2319.64|2318.14|2319.35|2317.85|2319.64|2318.14|2319.35|2317.85|0
1644454870000|2022-02-10 01:01:10|2319.34|2317.84|2319.23|2317.73|2319.34|2317.84|2319.13|2317.63|0
1644454880000|2022-02-10 01:01:20|2319.24|2317.74|2319.37|2317.87|2319.37|2317.87|2319.15|2317.65|0
1644454890000|2022-02-10 01:01:30|2319.38|2317.88|2319.48|2317.98|2319.6|2318.1|2319.37|2317.87|0
1644454910000|2022-02-10 01:01:50|2319.49|2317.99|2319.6|2318.1|2319.62|2318.12|2319.49|2317.99|0
1644454920000|2022-02-10 01:02:00|2319.59|2318.09|2319.36|2317.86|2319.59|2318.09|2319.36|2317.86|0
1644454930000|2022-02-10 01:02:10|2319.35|2317.85|2319.13|2317.63|2319.35|2317.85|2319.13|2317.63|0
1644454940000|2022-02-10 01:02:20|2319.14|2317.64|2319.11|2317.61|2319.14|2317.64|2319.11|2317.61|0
1644454950000|2022-02-10 01:02:30|2319.12|2317.62|2319.11|2317.61|2319.12|2317.62|2319.11|2317.61|0
1644454960000|2022-02-10 01:02:40|2319.12|2317.62|2319.35|2317.85|2319.35|2317.85|2319.11|2317.61|0
1644454970000|2022-02-10 01:02:50|2319.36|2317.86|2319.34|2317.84|2319.36|2317.86|2319.33|2317.83|0
1644454980000|2022-02-10 01:03:00|2319.35|2317.85|2319.35|2317.85|2319.35|2317.85|2319.35|2317.85|0
1644454990000|2022-02-10 01:03:10|2319.34|2317.84|2319.34|2317.84|2319.34|2317.84|2319.34|2317.84|0
1644455000000|2022-02-10 01:03:20|2319.35|2317.85|2319.56|2318.06|2319.56|2318.06|2319.35|2317.85|0
1644455010000|2022-02-10 01:03:30|2319.57|2318.07|2319.8|2318.3|2319.8|2318.3|2319.57|2318.07|0
1644455020000|2022-02-10 01:03:40|2319.83|2318.33|2319.87|2318.37|2320|2318.5|2319.8|2318.3|0
1644455030000|2022-02-10 01:03:50|2319.81|2318.31|2319.8|2318.3|2319.81|2318.31|2319.8|2318.3|0
1644455040000|2022-02-10 01:04:00|2319.81|2318.31|2319.9|2318.4|2319.9|2318.4|2319.81|2318.31|0
1644455050000|2022-02-10 01:04:10|2319.87|2318.37|2319.81|2318.31|2319.87|2318.37|2319.81|2318.31|0
1644455060000|2022-02-10 01:04:20|2319.8|2318.3|2319.78|2318.28|2319.8|2318.3|2319.78|2318.28|0
1644455070000|2022-02-10 01:04:30|2319.79|2318.29|2319.8|2318.3|2319.8|2318.3|2319.78|2318.28|0
1644455100000|2022-02-10 01:05:00|2319.78|2318.28|2319.57|2318.07|2319.78|2318.28|2319.57|2318.07|0
1644455110000|2022-02-10 01:05:10|2319.5|2318|2319.57|2318.07|2319.57|2318.07|2319.35|2317.85|0
1644455130000|2022-02-10 01:05:30|2319.58|2318.08|2319.68|2318.18|2319.68|2318.18|2319.58|2318.08|0
1644455140000|2022-02-10 01:05:40|2319.71|2318.21|2319.8|2318.3|2319.8|2318.3|2319.66|2318.16|0
1644455150000|2022-02-10 01:05:50|2319.78|2318.28|2319.57|2318.07|2319.78|2318.28|2319.57|2318.07|0
1644455160000|2022-02-10 01:06:00|2319.56|2318.06|2319.36|2317.86|2319.57|2318.07|2319.35|2317.85|0
1644455170000|2022-02-10 01:06:10|2319.4|2317.9|2319.36|2317.86|2319.45|2317.95|2319.36|2317.86|0
1644455180000|2022-02-10 01:06:20|2319.38|2317.88|2319.37|2317.87|2319.38|2317.88|2319.36|2317.86|0
1644455190000|2022-02-10 01:06:30|2319.36|2317.86|2319.59|2318.09|2319.59|2318.09|2319.36|2317.86|0
1644455210000|2022-02-10 01:06:50|2319.6|2318.1|2319.8|2318.3|2319.8|2318.3|2319.59|2318.09|0
1644455220000|2022-02-10 01:07:00|2319.73|2318.23|2319.57|2318.07|2319.73|2318.23|2319.57|2318.07|0
1644455230000|2022-02-10 01:07:10|2319.59|2318.09|2319.59|2318.09|2319.59|2318.09|2319.58|2318.08|0
1644455240000|2022-02-10 01:07:20|2319.58|2318.08|2319.89|2318.39|2320.02|2318.52|2319.58|2318.08|0
1644455250000|2022-02-10 01:07:30|2319.9|2318.4|2319.89|2318.39|2319.9|2318.4|2319.89|2318.39|0
1644455260000|2022-02-10 01:07:40|2320.01|2318.51|2320.02|2318.52|2320.02|2318.52|2320.01|2318.51|0
1644455270000|2022-02-10 01:07:50|2320.03|2318.53|2320.03|2318.53|2320.03|2318.53|2320.03|2318.53|0
1644455280000|2022-02-10 01:08:00|2320.04|2318.54|2320.14|2318.64|2320.25|2318.75|2320.03|2318.53|0
1644455290000|2022-02-10 01:08:10|2320.1|2318.6|2320.03|2318.53|2320.14|2318.64|2320.03|2318.53|0
1644455310000|2022-02-10 01:08:30|2320.02|2318.52|2320|2318.5|2320.02|2318.52|2320|2318.5|0
1644455320000|2022-02-10 01:08:40|2319.79|2318.29|2319.91|2318.41|2320.02|2318.52|2319.79|2318.29|0
1644455330000|2022-02-10 01:08:50|2320.03|2318.53|2320.03|2318.53|2320.03|2318.53|2320.02|2318.52|0
1644455350000|2022-02-10 01:09:10|2320.02|2318.52|2319.8|2318.3|2320.02|2318.52|2319.8|2318.3|0
1644455360000|2022-02-10 01:09:20|2319.79|2318.29|2319.8|2318.3|2320.02|2318.52|2319.79|2318.29|0
1644455370000|2022-02-10 01:09:30|2319.81|2318.31|2319.9|2318.4|2319.9|2318.4|2319.81|2318.31|0
1644455380000|2022-02-10 01:09:40|2319.87|2318.37|2319.9|2318.4|2319.9|2318.4|2319.8|2318.3|0
1644455390000|2022-02-10 01:09:50|2319.87|2318.37|2319.81|2318.31|2319.9|2318.4|2319.81|2318.31|0
1644455400000|2022-02-10 01:10:00|2319.8|2318.3|2319.8|2318.3|2319.8|2318.3|2319.8|2318.3|0
1644455410000|2022-02-10 01:10:10|2319.79|2318.29|2319.56|2318.06|2319.79|2318.29|2319.56|2318.06|0
1644455420000|2022-02-10 01:10:20|2319.57|2318.07|2319.58|2318.08|2319.58|2318.08|2319.35|2317.85|0
1644455430000|2022-02-10 01:10:30|2319.59|2318.09|2319.59|2318.09|2319.59|2318.09|2319.59|2318.09|0
1644455440000|2022-02-10 01:10:40|2319.6|2318.1|2319.59|2318.09|2319.6|2318.1|2319.59|2318.09|0
1644455450000|2022-02-10 01:10:50|2319.6|2318.1|2319.71|2318.21|2319.71|2318.21|2319.6|2318.1|0
1644455460000|2022-02-10 01:11:00|2319.74|2318.24|2319.69|2318.19|2319.82|2318.32|2319.69|2318.19|0
1644455470000|2022-02-10 01:11:10|2319.68|2318.18|2319.36|2317.86|2319.68|2318.18|2319.36|2317.86|0
1644455490000|2022-02-10 01:11:30|2319.4|2317.9|2319.35|2317.85|2319.45|2317.95|2319.35|2317.85|0
1644455500000|2022-02-10 01:11:40|2319.36|2317.86|2319.35|2317.85|2319.36|2317.86|2319.35|2317.85|0
1644455510000|2022-02-10 01:11:50|2319.28|2317.78|2319.13|2317.63|2319.28|2317.78|2319.01|2317.51|0
1644455520000|2022-02-10 01:12:00|2318.99|2317.49|2318.73|2317.23|2318.99|2317.49|2318.7|2317.2|0
1644455530000|2022-02-10 01:12:10|2318.72|2317.22|2318.71|2317.21|2318.73|2317.23|2318.5|2317|0
1644455540000|2022-02-10 01:12:20|2318.72|2317.22|2318.71|2317.21|2318.72|2317.22|2318.71|2317.21|0
1644455560000|2022-02-10 01:12:40|2318.78|2317.28|2318.93|2317.43|2318.93|2317.43|2318.78|2317.28|0
1644455590000|2022-02-10 01:13:10|2318.92|2317.42|2318.59|2317.09|2318.92|2317.42|2318.58|2317.08|0
1644455600000|2022-02-10 01:13:20|2318.58|2317.08|2318.4|2316.9|2318.58|2317.08|2318.27|2316.77|0
1644455610000|2022-02-10 01:13:30|2318.38|2316.88|2318.16|2316.66|2318.5|2317|2318.16|2316.66|0
1644455620000|2022-02-10 01:13:40|2318.17|2316.67|2318.3|2316.8|2318.31|2316.81|2318.07|2316.57|0
1644455630000|2022-02-10 01:13:50|2318.29|2316.79|2318.16|2316.66|2318.29|2316.79|2318.16|2316.66|0
1644455640000|2022-02-10 01:14:00|2318.17|2316.67|2318.06|2316.56|2318.29|2316.79|2318.06|2316.56|0
1644455650000|2022-02-10 01:14:10|2318.05|2316.55|2318.08|2316.58|2318.27|2316.77|2318.04|2316.54|0
1644455660000|2022-02-10 01:14:20|2318.13|2316.63|2318.27|2316.77|2318.27|2316.77|2318.13|2316.63|0
1644455670000|2022-02-10 01:14:30|2318.23|2316.73|2318.37|2316.87|2318.49|2316.99|2318.13|2316.63|0
1644455680000|2022-02-10 01:14:40|2318.4|2316.9|2318.73|2317.23|2318.73|2317.23|2318.4|2316.9|0
1644455690000|2022-02-10 01:14:50|2318.74|2317.24|2318.95|2317.45|2318.95|2317.45|2318.74|2317.24|0
1644455700000|2022-02-10 01:15:00|2318.88|2317.38|2318.95|2317.45|2319.18|2317.68|2318.73|2317.23|0
1644455710000|2022-02-10 01:15:10|2318.96|2317.46|2319.05|2317.55|2319.05|2317.55|2318.95|2317.45|0
1644455720000|2022-02-10 01:15:20|2319.09|2317.59|2318.73|2317.23|2319.17|2317.67|2318.73|2317.23|0
1644455730000|2022-02-10 01:15:30|2318.7|2317.2|2318.49|2316.99|2318.7|2317.2|2318.49|2316.99|0
1644455750000|2022-02-10 01:15:50|2318.52|2317.02|2318|2316.5|2318.58|2317.08|2318|2316.5|0
1644455760000|2022-02-10 01:16:00|2318.01|2316.51|2317.99|2316.49|2318.1|2316.6|2317.99|2316.49|0
1644455770000|2022-02-10 01:16:10|2318|2316.5|2318.24|2316.74|2318.24|2316.74|2317.99|2316.49|0
1644455780000|2022-02-10 01:16:20|2318.2|2316.7|2318.01|2316.51|2318.24|2316.74|2318.01|2316.51|0
1644455790000|2022-02-10 01:16:30|2318|2316.5|2317.88|2316.38|2318|2316.5|2317.78|2316.28|0
1644455800000|2022-02-10 01:16:40|2317.87|2316.37|2317.89|2316.39|2318.01|2316.51|2317.87|2316.37|0
1644455810000|2022-02-10 01:16:50|2317.9|2316.4|2318.03|2316.53|2318.03|2316.53|2317.9|2316.4|0
1644455820000|2022-02-10 01:17:00|2318.04|2316.54|2318.03|2316.53|2318.04|2316.54|2318.03|2316.53|0
1644455830000|2022-02-10 01:17:10|2318.04|2316.54|2318.03|2316.53|2318.04|2316.54|2318.03|2316.53|0
1644455840000|2022-02-10 01:17:20|2318.04|2316.54|2318.03|2316.53|2318.04|2316.54|2318.03|2316.53|0
1644455850000|2022-02-10 01:17:30|2318.04|2316.54|2318.05|2316.55|2318.05|2316.55|2317.9|2316.4|0
1644455860000|2022-02-10 01:17:40|2318.04|2316.54|2318.04|2316.54|2318.04|2316.54|2318.04|2316.54|0
1644455870000|2022-02-10 01:17:50|2317.97|2316.47|2317.83|2316.33|2317.97|2316.47|2317.83|2316.33|0
1644455880000|2022-02-10 01:18:00|2317.77|2316.27|2317.63|2316.13|2317.77|2316.27|2317.61|2316.11|0
1644455890000|2022-02-10 01:18:10|2317.64|2316.14|2317.85|2316.35|2317.85|2316.35|2317.64|2316.14|0
1644455900000|2022-02-10 01:18:20|2317.84|2316.34|2317.83|2316.33|2317.84|2316.34|2317.83|2316.33|0
1644455910000|2022-02-10 01:18:30|2317.85|2316.35|2317.85|2316.35|2318.06|2316.56|2317.83|2316.33|0
1644455920000|2022-02-10 01:18:40|2317.84|2316.34|2317.83|2316.33|2317.85|2316.35|2317.83|2316.33|0
1644455930000|2022-02-10 01:18:50|2317.84|2316.34|2317.83|2316.33|2317.84|2316.34|2317.83|2316.33|0
1644455940000|2022-02-10 01:19:00|2317.84|2316.34|2317.83|2316.33|2317.85|2316.35|2317.82|2316.32|0
1644455950000|2022-02-10 01:19:10|2317.82|2316.32|2317.82|2316.32|2317.83|2316.33|2317.7|2316.2|0
1644455960000|2022-02-10 01:19:20|2317.81|2316.31|2317.81|2316.31|2317.81|2316.31|2317.81|2316.31|0
1644455970000|2022-02-10 01:19:30|2317.8|2316.3|2317.79|2316.29|2317.8|2316.3|2317.78|2316.28|0
1644455980000|2022-02-10 01:19:40|2317.78|2316.28|2317.78|2316.28|2317.78|2316.28|2317.57|2316.07|0
1644455990000|2022-02-10 01:19:50|2317.79|2316.29|2317.78|2316.28|2317.88|2316.38|2317.78|2316.28|0
1644456000000|2022-02-10 01:20:00|2317.73|2316.23|2317.96|2316.46|2317.96|2316.46|2317.73|2316.23|0
1644456010000|2022-02-10 01:20:10|2317.93|2316.43|2317.96|2316.46|2317.96|2316.46|2317.83|2316.33|0
1644456020000|2022-02-10 01:20:20|2317.95|2316.45|2317.74|2316.24|2317.95|2316.45|2317.74|2316.24|0
1644456030000|2022-02-10 01:20:30|2317.73|2316.23|2317.74|2316.24|2317.74|2316.24|2317.73|2316.23|0
1644456040000|2022-02-10 01:20:40|2317.76|2316.26|2317.96|2316.46|2317.98|2316.48|2317.76|2316.26|0
1644456050000|2022-02-10 01:20:50|2317.9|2316.4|2317.99|2316.49|2317.99|2316.49|2317.74|2316.24|0
1644456060000|2022-02-10 01:21:00|2317.78|2316.28|2317.87|2316.37|2317.99|2316.49|2317.78|2316.28|0
1644456070000|2022-02-10 01:21:10|2317.84|2316.34|2317.78|2316.28|2317.84|2316.34|2317.77|2316.27|0
1644456080000|2022-02-10 01:21:20|2317.77|2316.27|2317.78|2316.28|2317.78|2316.28|2317.77|2316.27|0
1644456090000|2022-02-10 01:21:30|2317.77|2316.27|2317.78|2316.28|2317.78|2316.28|2317.77|2316.27|0
1644456100000|2022-02-10 01:21:40|2317.82|2316.32|2317.78|2316.28|2317.87|2316.37|2317.77|2316.27|0
1644456110000|2022-02-10 01:21:50|2317.77|2316.27|2318|2316.5|2318|2316.5|2317.77|2316.27|0
1644456120000|2022-02-10 01:22:00|2318.01|2316.51|2317.8|2316.3|2318.01|2316.51|2317.78|2316.28|0
1644456130000|2022-02-10 01:22:10|2317.79|2316.29|2317.78|2316.28|2317.79|2316.29|2317.78|2316.28|0
1644456150000|2022-02-10 01:22:30|2317.8|2316.3|2317.8|2316.3|2317.8|2316.3|2317.79|2316.29|0
1644456160000|2022-02-10 01:22:40|2318.01|2316.51|2318.02|2316.52|2318.02|2316.52|2318.01|2316.51|0
1644456170000|2022-02-10 01:22:50|2318.01|2316.51|2317.8|2316.3|2318.01|2316.51|2317.78|2316.28|0
1644456180000|2022-02-10 01:23:00|2317.78|2316.28|2317.77|2316.27|2317.79|2316.29|2317.77|2316.27|0
1644456190000|2022-02-10 01:23:10|2317.76|2316.26|2317.76|2316.26|2317.76|2316.26|2317.55|2316.05|0
1644456200000|2022-02-10 01:23:20|2317.77|2316.27|2317.77|2316.27|2317.77|2316.27|2317.76|2316.26|0
1644456210000|2022-02-10 01:23:30|2317.8|2316.3|2317.86|2316.36|2317.86|2316.36|2317.8|2316.3|0
1644456220000|2022-02-10 01:23:40|2317.87|2316.37|2318.1|2316.6|2318.1|2316.6|2317.87|2316.37|0
1644456230000|2022-02-10 01:23:50|2318.09|2316.59|2318.01|2316.51|2318.1|2316.6|2317.99|2316.49|0
1644456240000|2022-02-10 01:24:00|2318.04|2316.54|2318.23|2316.73|2318.23|2316.73|2318.04|2316.54|0
1644456250000|2022-02-10 01:24:10|2318.24|2316.74|2318.47|2316.97|2318.47|2316.97|2318.24|2316.74|0
1644456260000|2022-02-10 01:24:20|2318.46|2316.96|2318.23|2316.73|2318.47|2316.97|2318.23|2316.73|0
1644456270000|2022-02-10 01:24:30|2318.24|2316.74|2318.23|2316.73|2318.45|2316.95|2318.23|2316.73|0
1644456280000|2022-02-10 01:24:40|2318.26|2316.76|2318.22|2316.72|2318.32|2316.82|2318.22|2316.72|0
1644456300000|2022-02-10 01:25:00|2318.2|2316.7|2318.22|2316.72|2318.22|2316.72|2317.99|2316.49|0
1644456310000|2022-02-10 01:25:10|2318.21|2316.71|2318.22|2316.72|2318.31|2316.81|2318.21|2316.71|0
1644456320000|2022-02-10 01:25:20|2318.25|2316.75|2318.31|2316.81|2318.32|2316.82|2318.25|2316.75|0
1644456330000|2022-02-10 01:25:30|2318.32|2316.82|2318.65|2317.15|2318.65|2317.15|2318.32|2316.82|0
1644456340000|2022-02-10 01:25:40|2318.64|2317.14|2318.52|2317.02|2318.64|2317.14|2318.52|2317.02|0
1644456350000|2022-02-10 01:25:50|2318.53|2317.03|2318.42|2316.92|2318.65|2317.15|2318.42|2316.92|0
1644456360000|2022-02-10 01:26:00|2318.41|2316.91|2318.19|2316.69|2318.42|2316.92|2318.19|2316.69|0
1644456370000|2022-02-10 01:26:10|2318.18|2316.68|2318.19|2316.69|2318.2|2316.7|2318.18|2316.68|0
1644456380000|2022-02-10 01:26:20|2318.2|2316.7|2318.07|2316.57|2318.41|2316.91|2318.07|2316.57|0
1644456390000|2022-02-10 01:26:30|2318.1|2316.6|2318.19|2316.69|2318.19|2316.69|2318.05|2316.55|0
1644456400000|2022-02-10 01:26:40|2318.18|2316.68|2317.96|2316.46|2318.18|2316.68|2317.95|2316.45|0
1644456410000|2022-02-10 01:26:50|2317.95|2316.45|2317.96|2316.46|2317.96|2316.46|2317.95|2316.45|0
1644456420000|2022-02-10 01:27:00|2317.95|2316.45|2317.92|2316.42|2317.95|2316.45|2317.92|2316.42|0
1644456430000|2022-02-10 01:27:10|2317.85|2316.35|2317.72|2316.22|2317.85|2316.35|2317.71|2316.21|0
1644456440000|2022-02-10 01:27:20|2317.71|2316.21|2317.94|2316.44|2317.94|2316.44|2317.71|2316.21|0
1644456450000|2022-02-10 01:27:30|2317.95|2316.45|2317.94|2316.44|2317.95|2316.45|2317.94|2316.44|0
1644456470000|2022-02-10 01:27:50|2317.95|2316.45|2317.92|2316.42|2317.95|2316.45|2317.92|2316.42|0
1644456480000|2022-02-10 01:28:00|2317.93|2316.43|2317.94|2316.44|2317.94|2316.44|2317.92|2316.42|0
1644456490000|2022-02-10 01:28:10|2317.93|2316.43|2317.93|2316.43|2317.93|2316.43|2317.93|2316.43|0
1644456500000|2022-02-10 01:28:20|2317.92|2316.42|2317.9|2316.4|2317.93|2316.43|2317.9|2316.4|0
1644456510000|2022-02-10 01:28:30|2317.91|2316.41|2317.92|2316.42|2317.92|2316.42|2317.7|2316.2|0
1644456520000|2022-02-10 01:28:40|2317.91|2316.41|2317.92|2316.42|2317.92|2316.42|2317.91|2316.41|0
1644456530000|2022-02-10 01:28:50|2317.91|2316.41|2317.69|2316.19|2317.91|2316.41|2317.68|2316.18|0
1644456540000|2022-02-10 01:29:00|2317.7|2316.2|2317.7|2316.2|2317.7|2316.2|2317.68|2316.18|0
1644456550000|2022-02-10 01:29:10|2317.69|2316.19|2317.7|2316.2|2317.7|2316.2|2317.68|2316.18|0
1644456560000|2022-02-10 01:29:20|2317.68|2316.18|2317.57|2316.07|2317.68|2316.18|2317.48|2315.98|0
1644456570000|2022-02-10 01:29:30|2317.6|2316.1|2317.7|2316.2|2317.7|2316.2|2317.57|2316.07|0
1644456580000|2022-02-10 01:29:40|2317.71|2316.21|2317.7|2316.2|2317.8|2316.3|2317.7|2316.2|0
1644456590000|2022-02-10 01:29:50|2317.69|2316.19|2317.48|2315.98|2317.7|2316.2|2317.48|2315.98|0
1644456600000|2022-02-10 01:30:00|2317.51|2316.01|2317.02|2315.52|2317.57|2316.07|2317.02|2315.52|0
1644456610000|2022-02-10 01:30:10|2317.01|2315.51|2316.76|2315.26|2317.01|2315.51|2316.76|2315.26|0
1644456620000|2022-02-10 01:30:20|2316.72|2315.22|2316.55|2315.05|2316.77|2315.27|2316.53|2315.03|0
1644456630000|2022-02-10 01:30:30|2316.62|2315.12|2316.62|2315.12|2316.77|2315.27|2316.62|2315.12|0
1644456640000|2022-02-10 01:30:40|2316.61|2315.11|2316.73|2315.23|2316.73|2315.23|2316.52|2315.02|0
1644456650000|2022-02-10 01:30:50|2316.74|2315.24|2316.73|2315.23|2316.74|2315.24|2316.61|2315.11|0
1644456660000|2022-02-10 01:31:00|2316.69|2315.19|2316.61|2315.11|2316.74|2315.24|2316.61|2315.11|0
1644456670000|2022-02-10 01:31:10|2316.57|2315.07|2316.49|2314.99|2316.57|2315.07|2316.48|2314.98|0
1644456680000|2022-02-10 01:31:20|2316.48|2314.98|2316.48|2314.98|2316.48|2314.98|2316.48|2314.98|0
1644456690000|2022-02-10 01:31:30|2316.49|2314.99|2316.48|2314.98|2316.58|2315.08|2316.48|2314.98|0
1644456700000|2022-02-10 01:31:40|2316.47|2314.97|2316.26|2314.76|2316.47|2314.97|2316.26|2314.76|0
1644456710000|2022-02-10 01:31:50|2316.27|2314.77|2316.03|2314.53|2316.27|2314.77|2316.02|2314.52|0
1644456720000|2022-02-10 01:32:00|2316.24|2314.74|2316.21|2314.71|2316.24|2314.74|2316.01|2314.51|0
1644456730000|2022-02-10 01:32:10|2316.2|2314.7|2316.2|2314.7|2316.2|2314.7|2316.2|2314.7|0
1644456740000|2022-02-10 01:32:20|2316.13|2314.63|2316.1|2314.6|2316.21|2314.71|2315.98|2314.48|0
1644456750000|2022-02-10 01:32:30|2316.08|2314.58|2316.2|2314.7|2316.2|2314.7|2315.98|2314.48|0
1644456760000|2022-02-10 01:32:40|2316.19|2314.69|2316.21|2314.71|2316.42|2314.92|2316.19|2314.69|0
1644456770000|2022-02-10 01:32:50|2316.2|2314.7|2316.2|2314.7|2316.2|2314.7|2316.2|2314.7|0
1644456780000|2022-02-10 01:33:00|2315.99|2314.49|2316.21|2314.71|2316.21|2314.71|2315.99|2314.49|0
1644456790000|2022-02-10 01:33:10|2316.22|2314.72|2316.47|2314.97|2316.69|2315.19|2316.21|2314.71|0
1644456800000|2022-02-10 01:33:20|2316.5|2315|2316.7|2315.2|2316.7|2315.2|2316.47|2314.97|0
1644456810000|2022-02-10 01:33:30|2316.77|2315.27|2317.03|2315.53|2317.15|2315.65|2316.77|2315.27|0
1644456820000|2022-02-10 01:33:40|2317.02|2315.52|2316.93|2315.43|2317.03|2315.53|2316.91|2315.41|0
1644456830000|2022-02-10 01:33:50|2316.92|2315.42|2316.91|2315.41|2316.92|2315.42|2316.91|2315.41|0
1644456840000|2022-02-10 01:34:00|2316.9|2315.4|2317.12|2315.62|2317.12|2315.62|2316.9|2315.4|0
1644456850000|2022-02-10 01:34:10|2317.15|2315.65|2317.34|2315.84|2317.34|2315.84|2317.15|2315.65|0
1644456860000|2022-02-10 01:34:20|2317.33|2315.83|2317.33|2315.83|2317.33|2315.83|2317.32|2315.82|0
1644456870000|2022-02-10 01:34:30|2317.34|2315.84|2317.33|2315.83|2317.34|2315.84|2317.33|2315.83|0
1644456890000|2022-02-10 01:34:50|2317.34|2315.84|2317.33|2315.83|2317.35|2315.85|2317.33|2315.83|0
1644456900000|2022-02-10 01:35:00|2317.34|2315.84|2317.34|2315.84|2317.43|2315.93|2317.33|2315.83|0
1644456910000|2022-02-10 01:35:10|2317.33|2315.83|2317.34|2315.84|2317.34|2315.84|2317.33|2315.83|0
1644456920000|2022-02-10 01:35:20|2317.38|2315.88|2317.77|2316.27|2317.79|2316.29|2317.38|2315.88|0
1644456940000|2022-02-10 01:35:40|2317.76|2316.26|2317.76|2316.26|2317.76|2316.26|2317.55|2316.05|0
1644456950000|2022-02-10 01:35:50|2317.77|2316.27|2317.77|2316.27|2317.77|2316.27|2317.76|2316.26|0
1644456960000|2022-02-10 01:36:00|2317.76|2316.26|2317.56|2316.06|2317.76|2316.26|2317.33|2315.83|0
1644456970000|2022-02-10 01:36:10|2317.55|2316.05|2317.21|2315.71|2317.55|2316.05|2317.21|2315.71|0
1644456980000|2022-02-10 01:36:20|2317.24|2315.74|2317.11|2315.61|2317.33|2315.83|2317.11|2315.61|0
1644456990000|2022-02-10 01:36:30|2316.99|2315.49|2317.1|2315.6|2317.2|2315.7|2316.99|2315.49|0
1644457000000|2022-02-10 01:36:40|2317.11|2315.61|2317.2|2315.7|2317.33|2315.83|2317.1|2315.6|0
1644457010000|2022-02-10 01:36:50|2317.16|2315.66|2317.05|2315.55|2317.2|2315.7|2317.05|2315.55|0
1644457020000|2022-02-10 01:37:00|2316.96|2315.46|2316.88|2315.38|2316.97|2315.47|2316.87|2315.37|0
1644457030000|2022-02-10 01:37:10|2316.87|2315.37|2317.09|2315.59|2317.09|2315.59|2316.87|2315.37|0
1644457040000|2022-02-10 01:37:20|2317.11|2315.61|2317.12|2315.62|2317.12|2315.62|2317.11|2315.61|0
1644457050000|2022-02-10 01:37:30|2317.19|2315.69|2317.21|2315.71|2317.33|2315.83|2317.11|2315.61|0
1644457060000|2022-02-10 01:37:40|2317.24|2315.74|2317.56|2316.06|2317.56|2316.06|2317.24|2315.74|0
1644457070000|2022-02-10 01:37:50|2317.52|2316.02|2317.43|2315.93|2317.55|2316.05|2317.43|2315.93|0
1644457080000|2022-02-10 01:38:00|2317.47|2315.97|2317.56|2316.06|2317.56|2316.06|2317.43|2315.93|0
1644457090000|2022-02-10 01:38:10|2317.6|2316.1|2317.79|2316.29|2317.79|2316.29|2317.6|2316.1|0
1644457110000|2022-02-10 01:38:30|2317.77|2316.27|2317.55|2316.05|2317.77|2316.27|2317.55|2316.05|0
1644457120000|2022-02-10 01:38:40|2317.56|2316.06|2317.66|2316.16|2317.66|2316.16|2317.55|2316.05|0
1644457130000|2022-02-10 01:38:50|2317.69|2316.19|2317.77|2316.27|2317.79|2316.29|2317.69|2316.19|0
1644457140000|2022-02-10 01:39:00|2317.79|2316.29|2317.56|2316.06|2317.79|2316.29|2317.56|2316.06|0
1644457150000|2022-02-10 01:39:10|2317.58|2316.08|2317.44|2315.94|2317.66|2316.16|2317.43|2315.93|0
1644457160000|2022-02-10 01:39:20|2317.43|2315.93|2317.33|2315.83|2317.43|2315.93|2317.33|2315.83|0
1644457170000|2022-02-10 01:39:30|2317.34|2315.84|2317.11|2315.61|2317.43|2315.93|2317.11|2315.61|0
1644457180000|2022-02-10 01:39:40|2317.12|2315.62|2317.13|2315.63|2317.21|2315.71|2316.91|2315.41|0
1644457190000|2022-02-10 01:39:50|2317.06|2315.56|2316.93|2315.43|2317.13|2315.63|2316.91|2315.41|0
1644457200000|2022-02-10 01:40:00|2317.13|2315.63|2317.16|2315.66|2317.37|2315.87|2317.02|2315.52|0
1644457210000|2022-02-10 01:40:10|2317.13|2315.63|2317.04|2315.54|2317.16|2315.66|2317.04|2315.54|0
1644457220000|2022-02-10 01:40:20|2316.95|2315.45|2317.16|2315.66|2317.16|2315.66|2316.94|2315.44|0
1644457230000|2022-02-10 01:40:30|2317.13|2315.63|2316.73|2315.23|2317.16|2315.66|2316.52|2315.02|0
1644457240000|2022-02-10 01:40:40|2316.75|2315.25|2316.75|2315.25|2316.75|2315.25|2316.75|2315.25|0
1644457250000|2022-02-10 01:40:50|2316.74|2315.24|2316.75|2315.25|2316.75|2315.25|2316.52|2315.02|0
1644457260000|2022-02-10 01:41:00|2316.76|2315.26|2316.76|2315.26|2316.76|2315.26|2316.75|2315.25|0
1644457270000|2022-02-10 01:41:10|2316.77|2315.27|2316.77|2315.27|2316.77|2315.27|2316.76|2315.26|0
1644457290000|2022-02-10 01:41:30|2316.78|2315.28|2317|2315.5|2317|2315.5|2316.78|2315.28|0
1644457300000|2022-02-10 01:41:40|2316.99|2315.49|2316.79|2315.29|2317|2315.5|2316.77|2315.27|0
1644457310000|2022-02-10 01:41:50|2316.86|2315.36|2316.77|2315.27|2317|2315.5|2316.77|2315.27|0
1644457320000|2022-02-10 01:42:00|2316.78|2315.28|2316.57|2315.07|2316.79|2315.29|2316.57|2315.07|0
1644457330000|2022-02-10 01:42:10|2316.56|2315.06|2316.57|2315.07|2316.57|2315.07|2316.56|2315.06|0
1644457340000|2022-02-10 01:42:20|2316.56|2315.06|2316.43|2314.93|2316.56|2315.06|2316.43|2314.93|0
1644457350000|2022-02-10 01:42:30|2316.4|2314.9|2316.33|2314.83|2316.4|2314.9|2316.32|2314.82|0
1644457360000|2022-02-10 01:42:40|2316.34|2314.84|2316.57|2315.07|2316.57|2315.07|2316.34|2314.84|0
1644457370000|2022-02-10 01:42:50|2316.36|2314.86|2316.34|2314.84|2316.36|2314.86|2316.34|2314.84|0
1644457380000|2022-02-10 01:43:00|2316.36|2314.86|2316.34|2314.84|2316.36|2314.86|2316.34|2314.84|0
1644457390000|2022-02-10 01:43:10|2316.33|2314.83|2316.34|2314.84|2316.34|2314.84|2316.21|2314.71|0
1644457400000|2022-02-10 01:43:20|2316.33|2314.83|2316.33|2314.83|2316.34|2314.84|2316.33|2314.83|0
1644457410000|2022-02-10 01:43:30|2316.34|2314.84|2316.33|2314.83|2316.34|2314.84|2316.33|2314.83|0
1644457420000|2022-02-10 01:43:40|2316.32|2314.82|2316.21|2314.71|2316.33|2314.83|2316.2|2314.7|0
1644457430000|2022-02-10 01:43:50|2316.18|2314.68|2316.12|2314.62|2316.18|2314.68|2316.12|2314.62|0
1644457440000|2022-02-10 01:44:00|2316.11|2314.61|2316.11|2314.61|2316.11|2314.61|2316.11|2314.61|0
1644457450000|2022-02-10 01:44:10|2316.1|2314.6|2316.11|2314.61|2316.11|2314.61|2316.1|2314.6|0
1644457460000|2022-02-10 01:44:20|2316.18|2314.68|2316.11|2314.61|2316.33|2314.83|2316.11|2314.61|0
1644457470000|2022-02-10 01:44:30|2316.14|2314.64|2316.33|2314.83|2316.33|2314.83|2316.11|2314.61|0
1644457480000|2022-02-10 01:44:40|2316.26|2314.76|2316.12|2314.62|2316.26|2314.76|2316.12|2314.62|0
1644457490000|2022-02-10 01:44:50|2316.11|2314.61|2316.66|2315.16|2316.66|2315.16|2316.11|2314.61|0
1644457500000|2022-02-10 01:45:00|2316.63|2315.13|2316.42|2314.92|2316.63|2315.13|2316.41|2314.91|0
1644457510000|2022-02-10 01:45:10|2316.43|2314.93|2316.42|2314.92|2316.43|2314.93|2316.42|2314.92|0
1644457520000|2022-02-10 01:45:20|2316.43|2314.93|2316.64|2315.14|2316.64|2315.14|2316.43|2314.93|0
1644457530000|2022-02-10 01:45:30|2316.66|2315.16|2316.87|2315.37|2316.87|2315.37|2316.66|2315.16|0
1644457540000|2022-02-10 01:45:40|2316.66|2315.16|2316.66|2315.16|2316.66|2315.16|2316.66|2315.16|0
1644457550000|2022-02-10 01:45:50|2316.65|2315.15|2316.66|2315.16|2316.66|2315.16|2316.64|2315.14|0
1644457560000|2022-02-10 01:46:00|2316.64|2315.14|2316.76|2315.26|2316.88|2315.38|2316.64|2315.14|0
1644457570000|2022-02-10 01:46:10|2316.8|2315.3|2316.88|2315.38|2316.88|2315.38|2316.76|2315.26|0
1644457580000|2022-02-10 01:46:20|2316.89|2315.39|2316.88|2315.38|2316.89|2315.39|2316.88|2315.38|0
1644457590000|2022-02-10 01:46:30|2316.89|2315.39|2316.89|2315.39|2316.89|2315.39|2316.89|2315.39|0
1644457600000|2022-02-10 01:46:40|2316.88|2315.38|2316.89|2315.39|2316.89|2315.39|2316.88|2315.38|0
1644457610000|2022-02-10 01:46:50|2316.96|2315.46|2317.53|2316.03|2317.53|2316.03|2316.96|2315.46|0
1644457620000|2022-02-10 01:47:00|2317.52|2316.02|2317.31|2315.81|2317.53|2316.03|2317.31|2315.81|0
1644457630000|2022-02-10 01:47:10|2317.3|2315.8|2317.3|2315.8|2317.31|2315.81|2317.3|2315.8|0
1644457640000|2022-02-10 01:47:20|2317.31|2315.81|2317.52|2316.02|2317.53|2316.03|2317.31|2315.81|0
1644457660000|2022-02-10 01:47:40|2317.51|2316.01|2317.51|2316.01|2317.51|2316.01|2317.51|2316.01|0
1644457670000|2022-02-10 01:47:50|2317.52|2316.02|2317.52|2316.02|2317.52|2316.02|2317.52|2316.02|0
1644457680000|2022-02-10 01:48:00|2317.51|2316.01|2317.52|2316.02|2317.52|2316.02|2317.51|2316.01|0
1644457690000|2022-02-10 01:48:10|2317.51|2316.01|2317.52|2316.02|2317.52|2316.02|2317.51|2316.01|0
1644457700000|2022-02-10 01:48:20|2317.53|2316.03|2317.73|2316.23|2317.74|2316.24|2317.53|2316.03|0
1644457740000|2022-02-10 01:49:00|2317.71|2316.21|2317.52|2316.02|2317.71|2316.21|2317.51|2316.01|0
1644457750000|2022-02-10 01:49:10|2317.51|2316.01|2317.52|2316.02|2317.52|2316.02|2317.51|2316.01|0
1644457760000|2022-02-10 01:49:20|2317.73|2316.23|2317.73|2316.23|2317.73|2316.23|2317.73|2316.23|0
1644457770000|2022-02-10 01:49:30|2317.74|2316.24|2317.73|2316.23|2317.95|2316.45|2317.73|2316.23|0
1644457780000|2022-02-10 01:49:40|2317.74|2316.24|2317.74|2316.24|2317.74|2316.24|2317.74|2316.24|0
1644457790000|2022-02-10 01:49:50|2317.75|2316.25|2317.96|2316.46|2317.96|2316.46|2317.75|2316.25|0
1644457800000|2022-02-10 01:50:00|2317.97|2316.47|2317.96|2316.46|2318.19|2316.69|2317.96|2316.46|0
1644457810000|2022-02-10 01:50:10|2317.97|2316.47|2317.98|2316.48|2317.98|2316.48|2317.97|2316.47|0
1644457820000|2022-02-10 01:50:20|2318.05|2316.55|2318.2|2316.7|2318.2|2316.7|2318.05|2316.55|0
1644457830000|2022-02-10 01:50:30|2318.21|2316.71|2318.21|2316.71|2318.21|2316.71|2318.21|2316.71|0
1644457840000|2022-02-10 01:50:40|2318.2|2316.7|2318.19|2316.69|2318.2|2316.7|2318.19|2316.69|0
1644457850000|2022-02-10 01:50:50|2317.98|2316.48|2317.96|2316.46|2317.98|2316.48|2317.96|2316.46|0
1644457860000|2022-02-10 01:51:00|2317.97|2316.47|2317.98|2316.48|2317.98|2316.48|2317.97|2316.47|0
1644457870000|2022-02-10 01:51:10|2317.99|2316.49|2317.96|2316.46|2317.99|2316.49|2317.96|2316.46|0
1644457880000|2022-02-10 01:51:20|2317.76|2316.26|2317.77|2316.27|2317.77|2316.27|2317.76|2316.26|0
1644457890000|2022-02-10 01:51:30|2317.76|2316.26|2317.77|2316.27|2317.77|2316.27|2317.76|2316.26|0
1644457900000|2022-02-10 01:51:40|2317.76|2316.26|2317.77|2316.27|2317.77|2316.27|2317.76|2316.26|0
1644457910000|2022-02-10 01:51:50|2317.76|2316.26|2317.77|2316.27|2317.77|2316.27|2317.76|2316.26|0
1644457920000|2022-02-10 01:52:00|2317.76|2316.26|2317.76|2316.26|2317.77|2316.27|2317.76|2316.26|0
1644457930000|2022-02-10 01:52:10|2317.75|2316.25|2317.74|2316.24|2317.75|2316.25|2317.74|2316.24|0
1644457940000|2022-02-10 01:52:20|2317.75|2316.25|2317.76|2316.26|2317.76|2316.26|2317.75|2316.25|0
1644457950000|2022-02-10 01:52:30|2317.74|2316.24|2317.52|2316.02|2317.74|2316.24|2317.52|2316.02|0
1644457970000|2022-02-10 01:52:50|2317.51|2316.01|2317.52|2316.02|2317.52|2316.02|2317.51|2316.01|0
1644457980000|2022-02-10 01:53:00|2317.51|2316.01|2317.53|2316.03|2317.53|2316.03|2317.51|2316.01|0
1644457990000|2022-02-10 01:53:10|2317.6|2316.1|2317.73|2316.23|2317.96|2316.46|2317.6|2316.1|0
1644458000000|2022-02-10 01:53:20|2317.66|2316.16|2317.52|2316.02|2317.66|2316.16|2317.51|2316.01|0
1644458010000|2022-02-10 01:53:30|2317.51|2316.01|2317.28|2315.78|2317.51|2316.01|2317.28|2315.78|0
1644458020000|2022-02-10 01:53:40|2317.3|2315.8|2317.28|2315.78|2317.3|2315.8|2317.28|2315.78|0
1644458030000|2022-02-10 01:53:50|2317.24|2315.74|2317.28|2315.78|2317.28|2315.78|2317.16|2315.66|0
1644458040000|2022-02-10 01:54:00|2317.25|2315.75|2317.27|2315.77|2317.51|2316.01|2317.07|2315.57|0
1644458050000|2022-02-10 01:54:10|2317.28|2315.78|2317.05|2315.55|2317.28|2315.78|2317.05|2315.55|0
1644458060000|2022-02-10 01:54:20|2317.06|2315.56|2317.27|2315.77|2317.27|2315.77|2317.06|2315.56|0
1644458070000|2022-02-10 01:54:30|2317.23|2315.73|2317.27|2315.77|2317.27|2315.77|2317.14|2315.64|0
1644458080000|2022-02-10 01:54:40|2317.26|2315.76|2317.27|2315.77|2317.27|2315.77|2317.25|2315.75|0
1644458090000|2022-02-10 01:54:50|2317.25|2315.75|2317.25|2315.75|2317.26|2315.76|2317.25|2315.75|0
1644458120000|2022-02-10 01:55:20|2317.24|2315.74|2317.02|2315.52|2317.24|2315.74|2317.02|2315.52|0
1644458130000|2022-02-10 01:55:30|2317|2315.5|2316.79|2315.29|2317|2315.5|2316.79|2315.29|0
1644458140000|2022-02-10 01:55:40|2316.8|2315.3|2316.79|2315.29|2316.81|2315.31|2316.79|2315.29|0
1644458150000|2022-02-10 01:55:50|2316.8|2315.3|2316.8|2315.3|2316.81|2315.31|2316.79|2315.29|0
1644458160000|2022-02-10 01:56:00|2316.81|2315.31|2316.81|2315.31|2316.81|2315.31|2316.81|2315.31|0
1644458170000|2022-02-10 01:56:10|2316.82|2315.32|2316.69|2315.19|2317.03|2315.53|2316.68|2315.18|0
1644458180000|2022-02-10 01:56:20|2316.73|2315.23|2316.69|2315.19|2316.81|2315.31|2316.69|2315.19|0
1644458190000|2022-02-10 01:56:30|2316.73|2315.23|2316.69|2315.19|2316.81|2315.31|2316.69|2315.19|0
1644458200000|2022-02-10 01:56:40|2316.73|2315.23|2316.69|2315.19|2316.81|2315.31|2316.68|2315.18|0
1644458210000|2022-02-10 01:56:50|2316.68|2315.18|2316.81|2315.31|2316.81|2315.31|2316.59|2315.09|0
1644458220000|2022-02-10 01:57:00|2316.79|2315.29|2316.58|2315.08|2316.79|2315.29|2316.58|2315.08|0
1644458230000|2022-02-10 01:57:10|2316.59|2315.09|2316.69|2315.19|2316.81|2315.31|2316.59|2315.09|0
1644458240000|2022-02-10 01:57:20|2316.73|2315.23|2316.81|2315.31|2316.81|2315.31|2316.73|2315.23|0
1644458250000|2022-02-10 01:57:30|2316.77|2315.27|2316.81|2315.31|2316.81|2315.31|2316.69|2315.19|0
1644458260000|2022-02-10 01:57:40|2316.77|2315.27|2316.68|2315.18|2316.77|2315.27|2316.58|2315.08|0
1644458270000|2022-02-10 01:57:50|2316.69|2315.19|2316.69|2315.19|2316.69|2315.19|2316.69|2315.19|0
1644458280000|2022-02-10 01:58:00|2316.73|2315.23|2316.38|2314.88|2316.81|2315.31|2316.38|2314.88|0
1644458290000|2022-02-10 01:58:10|2316.34|2314.84|2316.17|2314.67|2316.34|2314.84|2316.17|2314.67|0
1644458300000|2022-02-10 01:58:20|2316.24|2314.74|2316.63|2315.13|2316.63|2315.13|2316.24|2314.74|0
1644458310000|2022-02-10 01:58:30|2316.61|2315.11|2316.63|2315.13|2316.63|2315.13|2316.61|2315.11|0
1644458320000|2022-02-10 01:58:40|2316.7|2315.2|2316.85|2315.35|2316.85|2315.35|2316.7|2315.2|0
1644458350000|2022-02-10 01:59:10|2316.86|2315.36|2316.85|2315.35|2316.87|2315.37|2316.85|2315.35|0
1644458360000|2022-02-10 01:59:20|2316.84|2315.34|2316.85|2315.35|2316.85|2315.35|2316.84|2315.34|0
1644458370000|2022-02-10 01:59:30|2316.84|2315.34|2316.64|2315.14|2316.84|2315.34|2316.64|2315.14|0
1644458380000|2022-02-10 01:59:40|2316.73|2315.23|2316.87|2315.37|2316.87|2315.37|2316.73|2315.23|0
1644458390000|2022-02-10 01:59:50|2316.86|2315.36|2316.87|2315.37|2316.87|2315.37|2316.85|2315.35|0
1644458400000|2022-02-10 02:00:00|2316.86|2315.36|2316.85|2315.35|2316.86|2315.36|2316.84|2315.34|0
1644458410000|2022-02-10 02:00:10|2316.86|2315.36|2316.87|2315.37|2316.87|2315.37|2316.86|2315.36|0
1644458420000|2022-02-10 02:00:20|2316.88|2315.38|2317.09|2315.59|2317.09|2315.59|2316.88|2315.38|0
1644458430000|2022-02-10 02:00:30|2317.08|2315.58|2316.64|2315.14|2317.08|2315.58|2316.64|2315.14|0
1644458440000|2022-02-10 02:00:40|2316.63|2315.13|2316.42|2314.92|2316.63|2315.13|2316.42|2314.92|0
1644458450000|2022-02-10 02:00:50|2316.41|2314.91|2316.42|2314.92|2316.42|2314.92|2316.29|2314.79|0
1644458460000|2022-02-10 02:01:00|2316.39|2314.89|2316.2|2314.7|2316.39|2314.89|2316.07|2314.57|0
1644458470000|2022-02-10 02:01:10|2316.29|2314.79|2316.2|2314.7|2316.29|2314.79|2316.18|2314.68|0
1644458490000|2022-02-10 02:01:30|2316.21|2314.71|2316.42|2314.92|2316.42|2314.92|2316.21|2314.71|0
1644458500000|2022-02-10 02:01:40|2316.43|2314.93|2316.43|2314.93|2316.43|2314.93|2316.42|2314.92|0
1644458510000|2022-02-10 02:01:50|2316.42|2314.92|2316.43|2314.93|2316.43|2314.93|2316.42|2314.92|0
1644458520000|2022-02-10 02:02:00|2316.42|2314.92|2316.32|2314.82|2316.42|2314.92|2316.21|2314.71|0
1644458530000|2022-02-10 02:02:10|2316.35|2314.85|2316.43|2314.93|2316.43|2314.93|2316.35|2314.85|0
1644458540000|2022-02-10 02:02:20|2316.4|2314.9|2316.21|2314.71|2316.43|2314.93|2316.21|2314.71|0
1644458560000|2022-02-10 02:02:40|2316.2|2314.7|2316.2|2314.7|2316.2|2314.7|2316.2|2314.7|0
1644458570000|2022-02-10 02:02:50|2316.21|2314.71|2316.21|2314.71|2316.32|2314.82|2316.2|2314.7|0
1644458580000|2022-02-10 02:03:00|2316.2|2314.7|2316.2|2314.7|2316.21|2314.71|2316.2|2314.7|0
1644458590000|2022-02-10 02:03:10|2316.21|2314.71|2316.2|2314.7|2316.21|2314.71|2316.2|2314.7|0
1644458600000|2022-02-10 02:03:20|2316.18|2314.68|2316.2|2314.7|2316.21|2314.71|2315.98|2314.48|0
1644458610000|2022-02-10 02:03:30|2316.19|2314.69|2316.2|2314.7|2316.2|2314.7|2316.19|2314.69|0
1644458620000|2022-02-10 02:03:40|2316.19|2314.69|2315.98|2314.48|2316.19|2314.69|2315.98|2314.48|0
1644458630000|2022-02-10 02:03:50|2315.96|2314.46|2315.96|2314.46|2315.97|2314.47|2315.96|2314.46|0
1644458640000|2022-02-10 02:04:00|2315.95|2314.45|2315.96|2314.46|2315.96|2314.46|2315.95|2314.45|0
1644458650000|2022-02-10 02:04:10|2315.95|2314.45|2315.83|2314.33|2315.95|2314.45|2315.74|2314.24|0
1644458660000|2022-02-10 02:04:20|2315.86|2314.36|2315.83|2314.33|2315.96|2314.46|2315.83|2314.33|0
1644458670000|2022-02-10 02:04:30|2315.84|2314.34|2315.72|2314.22|2315.84|2314.34|2315.61|2314.11|0
1644458680000|2022-02-10 02:04:40|2315.71|2314.21|2315.74|2314.24|2315.74|2314.24|2315.59|2314.09|0
1644458690000|2022-02-10 02:04:50|2315.72|2314.22|2315.72|2314.22|2315.72|2314.22|2315.72|2314.22|0
1644458700000|2022-02-10 02:05:00|2315.73|2314.23|2315.74|2314.24|2315.74|2314.24|2315.72|2314.22|0
1644458710000|2022-02-10 02:05:10|2315.75|2314.25|2315.96|2314.46|2315.96|2314.46|2315.75|2314.25|0
1644458720000|2022-02-10 02:05:20|2315.95|2314.45|2315.94|2314.44|2315.95|2314.45|2315.94|2314.44|0
1644458730000|2022-02-10 02:05:30|2315.87|2314.37|2315.94|2314.44|2315.94|2314.44|2315.73|2314.23|0
1644458740000|2022-02-10 02:05:40|2315.95|2314.45|2315.94|2314.44|2315.95|2314.45|2315.94|2314.44|0
1644458770000|2022-02-10 02:06:10|2315.95|2314.45|2316.16|2314.66|2316.16|2314.66|2315.95|2314.45|0
1644458780000|2022-02-10 02:06:20|2316.14|2314.64|2316.04|2314.54|2316.14|2314.64|2315.95|2314.45|0
1644458790000|2022-02-10 02:06:30|2316.03|2314.53|2316.16|2314.66|2316.16|2314.66|2316.03|2314.53|0
1644458800000|2022-02-10 02:06:40|2316.12|2314.62|2315.94|2314.44|2316.12|2314.62|2315.94|2314.44|0
1644458820000|2022-02-10 02:07:00|2315.92|2314.42|2315.92|2314.42|2315.94|2314.44|2315.92|2314.42|0
1644458830000|2022-02-10 02:07:10|2315.93|2314.43|2315.94|2314.44|2315.94|2314.44|2315.92|2314.42|0
1644458840000|2022-02-10 02:07:20|2315.93|2314.43|2315.94|2314.44|2315.94|2314.44|2315.92|2314.42|0
1644458870000|2022-02-10 02:07:50|2315.95|2314.45|2316.17|2314.67|2316.17|2314.67|2315.95|2314.45|0
1644458880000|2022-02-10 02:08:00|2316.16|2314.66|2316.16|2314.66|2316.16|2314.66|2316.16|2314.66|0
1644458890000|2022-02-10 02:08:10|2316.17|2314.67|2316.17|2314.67|2316.17|2314.67|2316.16|2314.66|0
1644458900000|2022-02-10 02:08:20|2316.24|2314.74|2316.38|2314.88|2316.38|2314.88|2316.24|2314.74|0
1644458910000|2022-02-10 02:08:30|2316.47|2314.97|2316.6|2315.1|2316.6|2315.1|2316.38|2314.88|0
1644458920000|2022-02-10 02:08:40|2316.61|2315.11|2316.62|2315.12|2316.62|2315.12|2316.6|2315.1|0
1644458930000|2022-02-10 02:08:50|2316.6|2315.1|2316.6|2315.1|2316.6|2315.1|2316.6|2315.1|0
1644458960000|2022-02-10 02:09:20|2316.59|2315.09|2316.59|2315.09|2316.59|2315.09|2316.59|2315.09|0
1644458970000|2022-02-10 02:09:30|2316.6|2315.1|2316.6|2315.1|2316.6|2315.1|2316.6|2315.1|0
1644458980000|2022-02-10 02:09:40|2316.59|2315.09|2316.38|2314.88|2316.59|2315.09|2316.38|2314.88|0
1644458990000|2022-02-10 02:09:50|2316.37|2314.87|2315.92|2314.42|2316.37|2314.87|2315.8|2314.3|0
1644459000000|2022-02-10 02:10:00|2315.94|2314.44|2315.92|2314.42|2315.94|2314.44|2315.92|2314.42|0
1644459010000|2022-02-10 02:10:10|2315.93|2314.43|2315.94|2314.44|2315.94|2314.44|2315.92|2314.42|0
1644459020000|2022-02-10 02:10:20|2315.92|2314.42|2315.94|2314.44|2315.94|2314.44|2315.92|2314.42|0
1644459030000|2022-02-10 02:10:30|2315.93|2314.43|2315.92|2314.42|2315.93|2314.43|2315.71|2314.21|0
1644459040000|2022-02-10 02:10:40|2315.89|2314.39|2315.92|2314.42|2315.92|2314.42|2315.8|2314.3|0
1644459050000|2022-02-10 02:10:50|2315.94|2314.44|2315.94|2314.44|2315.94|2314.44|2315.92|2314.42|0
1644459060000|2022-02-10 02:11:00|2315.98|2314.48|2315.92|2314.42|2316.03|2314.53|2315.92|2314.42|0
1644459070000|2022-02-10 02:11:10|2315.93|2314.43|2315.94|2314.44|2315.94|2314.44|2315.93|2314.43|0
1644459080000|2022-02-10 02:11:20|2315.92|2314.42|2315.79|2314.29|2315.92|2314.42|2315.7|2314.2|0
1644459090000|2022-02-10 02:11:30|2315.8|2314.3|2315.8|2314.3|2315.8|2314.3|2315.7|2314.2|0
1644459100000|2022-02-10 02:11:40|2315.84|2314.34|2315.92|2314.42|2315.92|2314.42|2315.84|2314.34|0
1644459120000|2022-02-10 02:12:00|2315.91|2314.41|2315.79|2314.29|2315.91|2314.41|2315.79|2314.29|0
1644459130000|2022-02-10 02:12:10|2315.82|2314.32|2316.16|2314.66|2316.16|2314.66|2315.82|2314.32|0
1644459140000|2022-02-10 02:12:20|2316.17|2314.67|2316.19|2314.69|2316.19|2314.69|2316.17|2314.67|0
1644459150000|2022-02-10 02:12:30|2316.2|2314.7|2316.17|2314.67|2316.29|2314.79|2316.17|2314.67|0
1644459160000|2022-02-10 02:12:40|2316.1|2314.6|2316.06|2314.56|2316.1|2314.6|2315.97|2314.47|0
1644459170000|2022-02-10 02:12:50|2316.07|2314.57|2316.19|2314.69|2316.19|2314.69|2316.07|2314.57|0
1644459180000|2022-02-10 02:13:00|2316.17|2314.67|2316.17|2314.67|2316.17|2314.67|2316.17|2314.67|0
1644459190000|2022-02-10 02:13:10|2316.1|2314.6|2315.97|2314.47|2316.1|2314.6|2315.95|2314.45|0
1644459200000|2022-02-10 02:13:20|2315.96|2314.46|2315.97|2314.47|2315.97|2314.47|2315.96|2314.46|0
1644459210000|2022-02-10 02:13:30|2315.98|2314.48|2315.97|2314.47|2315.98|2314.48|2315.97|2314.47|0
1644459220000|2022-02-10 02:13:40|2315.98|2314.48|2315.98|2314.48|2315.98|2314.48|2315.98|2314.48|0
1644459230000|2022-02-10 02:13:50|2315.97|2314.47|2315.76|2314.26|2315.97|2314.47|2315.76|2314.26|0
1644459240000|2022-02-10 02:14:00|2315.77|2314.27|2315.76|2314.26|2315.98|2314.48|2315.76|2314.26|0
1644459250000|2022-02-10 02:14:10|2315.77|2314.27|2315.76|2314.26|2315.77|2314.27|2315.76|2314.26|0
1644459270000|2022-02-10 02:14:30|2315.74|2314.24|2315.74|2314.24|2315.74|2314.24|2315.53|2314.03|0
1644459280000|2022-02-10 02:14:40|2315.71|2314.21|2315.74|2314.24|2315.74|2314.24|2315.52|2314.02|0
1644459300000|2022-02-10 02:15:00|2315.73|2314.23|2315.52|2314.02|2315.73|2314.23|2315.52|2314.02|0
1644459310000|2022-02-10 02:15:10|2315.53|2314.03|2315.71|2314.21|2315.74|2314.24|2315.53|2314.03|0
1644459320000|2022-02-10 02:15:20|2315.62|2314.12|2315.62|2314.12|2315.74|2314.24|2315.62|2314.12|0
1644459330000|2022-02-10 02:15:30|2315.59|2314.09|2315.62|2314.12|2315.74|2314.24|2315.52|2314.02|0
1644459340000|2022-02-10 02:15:40|2315.66|2314.16|2315.76|2314.26|2315.76|2314.26|2315.66|2314.16|0
1644459350000|2022-02-10 02:15:50|2315.72|2314.22|2315.55|2314.05|2315.77|2314.27|2315.55|2314.05|0
1644459360000|2022-02-10 02:16:00|2315.58|2314.08|2315.77|2314.27|2315.98|2314.48|2315.58|2314.08|0
1644459370000|2022-02-10 02:16:10|2315.79|2314.29|2315.9|2314.4|2315.9|2314.4|2315.77|2314.27|0
1644459380000|2022-02-10 02:16:20|2315.99|2314.49|2315.77|2314.27|2315.99|2314.49|2315.77|2314.27|0
1644459390000|2022-02-10 02:16:30|2315.76|2314.26|2315.76|2314.26|2315.77|2314.27|2315.64|2314.14|0
1644459410000|2022-02-10 02:16:50|2315.74|2314.24|2315.52|2314.02|2315.74|2314.24|2315.52|2314.02|0
1644459420000|2022-02-10 02:17:00|2315.53|2314.03|2315.52|2314.02|2315.53|2314.03|2315.52|2314.02|0
1644459430000|2022-02-10 02:17:10|2315.53|2314.03|2315.53|2314.03|2315.53|2314.03|2315.53|2314.03|0
1644459450000|2022-02-10 02:17:30|2315.52|2314.02|2315.52|2314.02|2315.53|2314.03|2315.52|2314.02|0
1644459460000|2022-02-10 02:17:40|2315.53|2314.03|2315.52|2314.02|2315.53|2314.03|2315.52|2314.02|0
1644459480000|2022-02-10 02:18:00|2315.51|2314.01|2315.52|2314.02|2315.52|2314.02|2315.51|2314.01|0
1644459490000|2022-02-10 02:18:10|2315.51|2314.01|2315.52|2314.02|2315.52|2314.02|2315.3|2313.8|0
1644459500000|2022-02-10 02:18:20|2315.51|2314.01|2315.4|2313.9|2315.52|2314.02|2315.3|2313.8|0
1644459510000|2022-02-10 02:18:30|2315.44|2313.94|2315.52|2314.02|2315.52|2314.02|2315.4|2313.9|0
1644459530000|2022-02-10 02:18:50|2315.51|2314.01|2315.31|2313.81|2315.51|2314.01|2315.3|2313.8|0
1644459540000|2022-02-10 02:19:00|2315.35|2313.85|2315.53|2314.03|2315.53|2314.03|2315.35|2313.85|0
1644459550000|2022-02-10 02:19:10|2315.55|2314.05|2315.55|2314.05|2315.55|2314.05|2315.55|2314.05|0
1644459570000|2022-02-10 02:19:30|2315.54|2314.04|2315.53|2314.03|2315.54|2314.04|2315.31|2313.81|0
1644459580000|2022-02-10 02:19:40|2315.5|2314|2315.4|2313.9|2315.5|2314|2315.4|2313.9|0
1644459590000|2022-02-10 02:19:50|2315.37|2313.87|2315.31|2313.81|2315.37|2313.87|2315.31|2313.81|0
1644459610000|2022-02-10 02:20:10|2315.3|2313.8|2315.3|2313.8|2315.3|2313.8|2315.3|2313.8|0
1644459620000|2022-02-10 02:20:20|2315.31|2313.81|2315.3|2313.8|2315.31|2313.81|2315.3|2313.8|0
1644459630000|2022-02-10 02:20:30|2315.28|2313.78|2315.07|2313.57|2315.28|2313.78|2315.07|2313.57|0
1644459640000|2022-02-10 02:20:40|2315.01|2313.51|2314.86|2313.36|2315.01|2313.51|2314.86|2313.36|0
1644459650000|2022-02-10 02:20:50|2314.93|2313.43|2315.06|2313.56|2315.06|2313.56|2314.93|2313.43|0
1644459660000|2022-02-10 02:21:00|2315|2313.5|2314.86|2313.36|2315|2313.5|2314.65|2313.15|0
1644459670000|2022-02-10 02:21:10|2314.74|2313.24|2314.88|2313.38|2314.88|2313.38|2314.74|2313.24|0
1644459680000|2022-02-10 02:21:20|2314.92|2313.42|2314.97|2313.47|2315.09|2313.59|2314.92|2313.42|0
1644459690000|2022-02-10 02:21:30|2314.94|2313.44|2314.88|2313.38|2314.94|2313.44|2314.88|2313.38|0
1644459710000|2022-02-10 02:21:50|2314.87|2313.37|2314.87|2313.37|2314.87|2313.37|2314.87|2313.37|0
1644459720000|2022-02-10 02:22:00|2314.86|2313.36|2314.94|2313.44|2314.94|2313.44|2314.86|2313.36|0
1644459730000|2022-02-10 02:22:10|2315.08|2313.58|2315.08|2313.58|2315.08|2313.58|2315.08|2313.58|0
1644459740000|2022-02-10 02:22:20|2315.07|2313.57|2314.86|2313.36|2315.07|2313.57|2314.86|2313.36|0
1644459780000|2022-02-10 02:23:00|2314.82|2313.32|2314.74|2313.24|2314.86|2313.36|2314.74|2313.24|0
1644459790000|2022-02-10 02:23:10|2314.7|2313.2|2314.87|2313.37|2314.87|2313.37|2314.65|2313.15|0
1644459800000|2022-02-10 02:23:20|2314.88|2313.38|2314.87|2313.37|2314.88|2313.38|2314.87|2313.37|0
1644459830000|2022-02-10 02:23:50|2314.88|2313.38|2314.87|2313.37|2314.88|2313.38|2314.75|2313.25|0
1644459850000|2022-02-10 02:24:10|2314.86|2313.36|2314.86|2313.36|2314.86|2313.36|2314.86|2313.36|0
1644459940000|2022-02-10 02:25:40|2314.93|2313.43|2315.06|2313.56|2315.06|2313.56|2314.93|2313.43|0
1644459970000|2022-02-10 02:26:10|2315|2313.5|2315.06|2313.56|2315.06|2313.56|2314.86|2313.36|0
1644459990000|2022-02-10 02:26:30|2315.05|2313.55|2315.05|2313.55|2315.05|2313.55|2315.05|2313.55|0
1644460000000|2022-02-10 02:26:40|2314.97|2313.47|2315.03|2313.53|2315.03|2313.53|2314.55|2313.05|0
1644460010000|2022-02-10 02:26:50|2315.05|2313.55|2315.04|2313.54|2315.07|2313.57|2315.04|2313.54|0
1644460020000|2022-02-10 02:27:00|2315.05|2313.55|2315.03|2313.53|2315.05|2313.55|2315.02|2313.52|0
1644460030000|2022-02-10 02:27:10|2315.04|2313.54|2315.25|2313.75|2315.25|2313.75|2315.03|2313.53|0
1644460040000|2022-02-10 02:27:20|2315.26|2313.76|2315.03|2313.53|2315.26|2313.76|2315.03|2313.53|0
1644460050000|2022-02-10 02:27:30|2315.02|2313.52|2315.03|2313.53|2315.03|2313.53|2315.02|2313.52|0
1644460070000|2022-02-10 02:27:50|2315.04|2313.54|2315.04|2313.54|2315.04|2313.54|2315.04|2313.54|0
1644460080000|2022-02-10 02:28:00|2315.05|2313.55|2315.25|2313.75|2315.26|2313.76|2315.05|2313.55|0
1644460090000|2022-02-10 02:28:10|2315.26|2313.76|2315.25|2313.75|2315.26|2313.76|2315.25|2313.75|0
1644460100000|2022-02-10 02:28:20|2315.23|2313.73|2315.25|2313.75|2315.25|2313.75|2315.23|2313.73|0
1644460110000|2022-02-10 02:28:30|2315.24|2313.74|2315.25|2313.75|2315.25|2313.75|2315.23|2313.73|0
1644460140000|2022-02-10 02:29:00|2315.23|2313.73|2315.25|2313.75|2315.25|2313.75|2315.03|2313.53|0
1644460150000|2022-02-10 02:29:10|2315.23|2313.73|2315.07|2313.57|2315.23|2313.73|2315.03|2313.53|0
1644460160000|2022-02-10 02:29:20|2315.13|2313.63|2315.13|2313.63|2315.13|2313.63|2315.12|2313.62|0
1644460170000|2022-02-10 02:29:30|2315.16|2313.66|2315.25|2313.75|2315.26|2313.76|2315.16|2313.66|0
1644460180000|2022-02-10 02:29:40|2315.26|2313.76|2315.25|2313.75|2315.26|2313.76|2315.25|2313.75|0
1644460190000|2022-02-10 02:29:50|2315.26|2313.76|2315.25|2313.75|2315.26|2313.76|2315.25|2313.75|0
1644460200000|2022-02-10 02:30:00|2315.32|2313.82|2315.47|2313.97|2315.47|2313.97|2315.32|2313.82|0
1644460210000|2022-02-10 02:30:10|2315.44|2313.94|2315.27|2313.77|2315.44|2313.94|2315.27|2313.77|0
1644460220000|2022-02-10 02:30:20|2315.26|2313.76|2315.27|2313.77|2315.27|2313.77|2315.26|2313.76|0
1644460230000|2022-02-10 02:30:30|2315.28|2313.78|2315.27|2313.77|2315.28|2313.78|2315.27|2313.77|0
1644460250000|2022-02-10 02:30:50|2315.28|2313.78|2315.27|2313.77|2315.28|2313.78|2315.27|2313.77|0
1644460260000|2022-02-10 02:31:00|2315.28|2313.78|2315.27|2313.77|2315.28|2313.78|2315.27|2313.77|0
1644460280000|2022-02-10 02:31:20|2315.25|2313.75|2315.27|2313.77|2315.27|2313.77|2315.25|2313.75|0
1644460290000|2022-02-10 02:31:30|2315.28|2313.78|2315.27|2313.77|2315.28|2313.78|2315.27|2313.77|0
1644460300000|2022-02-10 02:31:40|2315.28|2313.78|2315.27|2313.77|2315.28|2313.78|2315.27|2313.77|0
1644460320000|2022-02-10 02:32:00|2315.2|2313.7|2315.27|2313.77|2315.27|2313.77|2315.05|2313.55|0
1644460330000|2022-02-10 02:32:10|2315.23|2313.73|2315.27|2313.77|2315.27|2313.77|2315.15|2313.65|0
1644460350000|2022-02-10 02:32:30|2315.23|2313.73|2315.27|2313.77|2315.27|2313.77|2315.15|2313.65|0
1644460360000|2022-02-10 02:32:40|2315.28|2313.78|2315.27|2313.77|2315.28|2313.78|2315.27|2313.77|0
1644460390000|2022-02-10 02:33:10|2315.28|2313.78|2315.27|2313.77|2315.28|2313.78|2315.27|2313.77|0
1644460440000|2022-02-10 02:34:00|2315.28|2313.78|2315.27|2313.77|2315.28|2313.78|2315.27|2313.77|0
1644460450000|2022-02-10 02:34:10|2315.28|2313.78|2315.27|2313.77|2315.28|2313.78|2315.27|2313.77|0
1644460460000|2022-02-10 02:34:20|2315.25|2313.75|2315.25|2313.75|2315.25|2313.75|2315.25|2313.75|0
1644460470000|2022-02-10 02:34:30|2315.26|2313.76|2315.26|2313.76|2315.26|2313.76|2315.26|2313.76|0
1644460480000|2022-02-10 02:34:40|2315.25|2313.75|2315.25|2313.75|2315.25|2313.75|2315.25|2313.75|0
1644460500000|2022-02-10 02:35:00|2315.27|2313.77|2315.27|2313.77|2315.27|2313.77|2315.27|2313.77|0
1644460550000|2022-02-10 02:35:50|2315.3|2313.8|2315.48|2313.98|2315.49|2313.99|2315.3|2313.8|0
1644460570000|2022-02-10 02:36:10|2315.47|2313.97|2315.48|2313.98|2315.48|2313.98|2315.47|2313.97|0
1644460610000|2022-02-10 02:36:50|2315.49|2313.99|2315.48|2313.98|2315.49|2313.99|2315.48|2313.98|0
1644460630000|2022-02-10 02:37:10|2315.51|2314.01|2315.7|2314.2|2315.8|2314.3|2315.51|2314.01|0
1644460640000|2022-02-10 02:37:20|2315.69|2314.19|2315.69|2314.19|2315.71|2314.21|2315.69|2314.19|0
1644460650000|2022-02-10 02:37:30|2315.7|2314.2|2315.7|2314.2|2315.7|2314.2|2315.69|2314.19|0
1644460660000|2022-02-10 02:37:40|2315.69|2314.19|2315.69|2314.19|2315.7|2314.2|2315.69|2314.19|0
1644460670000|2022-02-10 02:37:50|2315.7|2314.2|2315.7|2314.2|2315.7|2314.2|2315.69|2314.19|0
1644460680000|2022-02-10 02:38:00|2315.71|2314.21|2316.14|2314.64|2316.16|2314.66|2315.71|2314.21|0
1644460690000|2022-02-10 02:38:10|2316.15|2314.65|2316.16|2314.66|2316.25|2314.75|2316.15|2314.65|0
1644460700000|2022-02-10 02:38:20|2316.19|2314.69|2316.41|2314.91|2316.42|2314.92|2316.19|2314.69|0
1644460710000|2022-02-10 02:38:30|2316.4|2314.9|2316.41|2314.91|2316.41|2314.91|2316.4|2314.9|0
1644460720000|2022-02-10 02:38:40|2316.42|2314.92|2316.63|2315.13|2316.65|2315.15|2316.41|2314.91|0
1644460730000|2022-02-10 02:38:50|2316.64|2315.14|2316.86|2315.36|2316.86|2315.36|2316.63|2315.13|0
1644460740000|2022-02-10 02:39:00|2316.85|2315.35|2316.84|2315.34|2316.86|2315.36|2316.84|2315.34|0
1644460750000|2022-02-10 02:39:10|2316.85|2315.35|2316.86|2315.36|2316.86|2315.36|2316.85|2315.35|0
1644460760000|2022-02-10 02:39:20|2316.87|2315.37|2316.87|2315.37|2316.96|2315.46|2316.86|2315.36|0
1644460770000|2022-02-10 02:39:30|2316.86|2315.36|2316.84|2315.34|2316.86|2315.36|2316.84|2315.34|0
1644460780000|2022-02-10 02:39:40|2316.85|2315.35|2316.84|2315.34|2316.86|2315.36|2316.84|2315.34|0
1644460790000|2022-02-10 02:39:50|2316.86|2315.36|2316.84|2315.34|2316.86|2315.36|2316.84|2315.34|0
1644460800000|2022-02-10 02:40:00|2316.83|2315.33|2316.83|2315.33|2316.83|2315.33|2316.81|2315.31|0
1644460820000|2022-02-10 02:40:20|2316.82|2315.32|2316.83|2315.33|2316.83|2315.33|2316.82|2315.32|0
1644460830000|2022-02-10 02:40:30|2316.82|2315.32|2316.83|2315.33|2316.92|2315.42|2316.81|2315.31|0
1644460840000|2022-02-10 02:40:40|2316.82|2315.32|2316.82|2315.32|2316.83|2315.33|2316.82|2315.32|0
1644460850000|2022-02-10 02:40:50|2316.83|2315.33|2316.83|2315.33|2316.83|2315.33|2316.83|2315.33|0
1644460860000|2022-02-10 02:41:00|2316.81|2315.31|2316.81|2315.31|2316.83|2315.33|2316.81|2315.31|0
1644460870000|2022-02-10 02:41:10|2316.83|2315.33|2316.83|2315.33|2316.83|2315.33|2316.83|2315.33|0
1644460880000|2022-02-10 02:41:20|2316.81|2315.31|2316.83|2315.33|2316.83|2315.33|2316.81|2315.31|0
1644460890000|2022-02-10 02:41:30|2316.84|2315.34|2316.83|2315.33|2316.84|2315.34|2316.83|2315.33|0
1644460910000|2022-02-10 02:41:50|2316.86|2315.36|2317.05|2315.55|2317.05|2315.55|2316.83|2315.33|0
1644460920000|2022-02-10 02:42:00|2317.02|2315.52|2317.04|2315.54|2317.05|2315.55|2316.93|2315.43|0
1644460930000|2022-02-10 02:42:10|2316.97|2315.47|2316.83|2315.33|2316.97|2315.47|2316.83|2315.33|0
1644460940000|2022-02-10 02:42:20|2316.84|2315.34|2316.84|2315.34|2316.84|2315.34|2316.83|2315.33|0
1644460950000|2022-02-10 02:42:30|2316.83|2315.33|2316.84|2315.34|2316.84|2315.34|2316.83|2315.33|0
1644460960000|2022-02-10 02:42:40|2316.85|2315.35|2317.05|2315.55|2317.06|2315.56|2316.85|2315.35|0
1644460970000|2022-02-10 02:42:50|2317.04|2315.54|2316.83|2315.33|2317.04|2315.54|2316.82|2315.32|0
1644460990000|2022-02-10 02:43:10|2316.82|2315.32|2316.83|2315.33|2317.04|2315.54|2316.82|2315.32|0
1644461010000|2022-02-10 02:43:30|2316.84|2315.34|2316.83|2315.33|2317.05|2315.55|2316.83|2315.33|0
1644461020000|2022-02-10 02:43:40|2316.84|2315.34|2316.83|2315.33|2316.84|2315.34|2316.83|2315.33|0
1644461030000|2022-02-10 02:43:50|2316.84|2315.34|2316.83|2315.33|2316.84|2315.34|2316.83|2315.33|0
1644461040000|2022-02-10 02:44:00|2316.84|2315.34|2316.84|2315.34|2316.84|2315.34|2316.84|2315.34|0
1644461050000|2022-02-10 02:44:10|2316.83|2315.33|2316.83|2315.33|2316.84|2315.34|2316.83|2315.33|0
1644461060000|2022-02-10 02:44:20|2316.82|2315.32|2316.6|2315.1|2316.82|2315.32|2316.6|2315.1|0
1644461080000|2022-02-10 02:44:40|2316.61|2315.11|2316.62|2315.12|2316.62|2315.12|2316.61|2315.11|0
1644461090000|2022-02-10 02:44:50|2316.61|2315.11|2316.62|2315.12|2316.62|2315.12|2316.6|2315.1|0
1644461100000|2022-02-10 02:45:00|2316.61|2315.11|2316.62|2315.12|2316.62|2315.12|2316.6|2315.1|0
1644461110000|2022-02-10 02:45:10|2316.63|2315.13|2316.63|2315.13|2316.72|2315.22|2316.63|2315.13|0
1644461130000|2022-02-10 02:45:30|2316.62|2315.12|2316.41|2314.91|2316.62|2315.12|2316.41|2314.91|0
1644461140000|2022-02-10 02:45:40|2316.42|2314.92|2316.62|2315.12|2316.63|2315.13|2316.42|2314.92|0
1644461150000|2022-02-10 02:45:50|2316.63|2315.13|2316.63|2315.13|2316.63|2315.13|2316.63|2315.13|0
1644461160000|2022-02-10 02:46:00|2316.65|2315.15|2316.65|2315.15|2316.65|2315.15|2316.65|2315.15|0
1644461180000|2022-02-10 02:46:20|2316.68|2315.18|2316.65|2315.15|2316.87|2315.37|2316.65|2315.15|0
1644461190000|2022-02-10 02:46:30|2316.66|2315.16|2316.87|2315.37|2316.87|2315.37|2316.65|2315.15|0
1644461200000|2022-02-10 02:46:40|2316.84|2315.34|2316.75|2315.25|2316.87|2315.37|2316.66|2315.16|0
1644461210000|2022-02-10 02:46:50|2316.79|2315.29|2316.65|2315.15|2316.87|2315.37|2316.65|2315.15|0
1644461240000|2022-02-10 02:47:20|2316.96|2315.46|2316.73|2315.23|2316.96|2315.46|2316.73|2315.23|0
1644461250000|2022-02-10 02:47:30|2316.77|2315.27|2316.73|2315.23|2316.82|2315.32|2316.73|2315.23|0
1644461280000|2022-02-10 02:48:00|2316.77|2315.27|2316.82|2315.32|2316.82|2315.32|2316.77|2315.27|0
1644461290000|2022-02-10 02:48:10|2316.79|2315.29|2316.73|2315.23|2316.79|2315.29|2316.73|2315.23|0
1644461320000|2022-02-10 02:48:40|2316.72|2315.22|2316.73|2315.23|2316.73|2315.23|2316.72|2315.22|0
1644461360000|2022-02-10 02:49:20|2316.75|2315.25|2316.75|2315.25|2316.75|2315.25|2316.75|2315.25|0
1644461370000|2022-02-10 02:49:30|2316.73|2315.23|2316.73|2315.23|2316.73|2315.23|2316.72|2315.22|0
1644461390000|2022-02-10 02:49:50|2316.72|2315.22|2316.72|2315.22|2316.72|2315.22|2316.72|2315.22|0
1644461400000|2022-02-10 02:50:00|2316.65|2315.15|2316.73|2315.23|2316.73|2315.23|2316.51|2315.01|0
1644461420000|2022-02-10 02:50:20|2316.72|2315.22|2316.72|2315.22|2316.72|2315.22|2316.72|2315.22|0
1644461430000|2022-02-10 02:50:30|2316.69|2315.19|2316.6|2315.1|2316.69|2315.19|2316.6|2315.1|0
1644461440000|2022-02-10 02:50:40|2316.64|2315.14|2316.6|2315.1|2316.73|2315.23|2316.6|2315.1|0
1644461450000|2022-02-10 02:50:50|2316.57|2315.07|2316.5|2315|2316.57|2315.07|2316.5|2315|0
1644461460000|2022-02-10 02:51:00|2316.46|2314.96|2316.29|2314.79|2316.46|2314.96|2316.29|2314.79|0
1644461470000|2022-02-10 02:51:10|2316.28|2314.78|2316.28|2314.78|2316.28|2314.78|2316.28|2314.78|0
1644461480000|2022-02-10 02:51:20|2316.26|2314.76|2316.26|2314.76|2316.26|2314.76|2316.14|2314.64|0
1644461490000|2022-02-10 02:51:30|2316.27|2314.77|2316.14|2314.64|2316.27|2314.77|2316.14|2314.64|0
1644461500000|2022-02-10 02:51:40|2316.18|2314.68|2316.26|2314.76|2316.26|2314.76|2316.18|2314.68|0
1644461510000|2022-02-10 02:51:50|2316.23|2314.73|2316.26|2314.76|2316.26|2314.76|2316.14|2314.64|0
1644461520000|2022-02-10 02:52:00|2316.14|2314.64|2316.28|2314.78|2316.28|2314.78|2316.14|2314.64|0
1644461530000|2022-02-10 02:52:10|2316.26|2314.76|2316.26|2314.76|2316.26|2314.76|2316.14|2314.64|0
1644461540000|2022-02-10 02:52:20|2316.23|2314.73|2316.26|2314.76|2316.26|2314.76|2316.14|2314.64|0
1644461550000|2022-02-10 02:52:30|2316.23|2314.73|2316.25|2314.75|2316.25|2314.75|2316.13|2314.63|0
1644461560000|2022-02-10 02:52:40|2316.26|2314.76|2316.26|2314.76|2316.26|2314.76|2316.26|2314.76|0
1644461570000|2022-02-10 02:52:50|2316.25|2314.75|2316.26|2314.76|2316.26|2314.76|2316.25|2314.75|0
1644461590000|2022-02-10 02:53:10|2316.25|2314.75|2316.25|2314.75|2316.26|2314.76|2316.25|2314.75|0
1644461600000|2022-02-10 02:53:20|2316.26|2314.76|2316.25|2314.75|2316.26|2314.76|2316.25|2314.75|0
1644461610000|2022-02-10 02:53:30|2316.26|2314.76|2316.26|2314.76|2316.26|2314.76|2316.25|2314.75|0
1644461620000|2022-02-10 02:53:40|2316.25|2314.75|2316.26|2314.76|2316.26|2314.76|2316.25|2314.75|0
1644461630000|2022-02-10 02:53:50|2316.25|2314.75|2316.26|2314.76|2316.26|2314.76|2316.25|2314.75|0
1644461680000|2022-02-10 02:54:40|2316.27|2314.77|2316.48|2314.98|2316.48|2314.98|2316.27|2314.77|0
1644461690000|2022-02-10 02:54:50|2316.47|2314.97|2316.47|2314.97|2316.47|2314.97|2316.47|2314.97|0
1644461700000|2022-02-10 02:55:00|2316.4|2314.9|2316.25|2314.75|2316.4|2314.9|2316.04|2314.54|0
1644461710000|2022-02-10 02:55:10|2316.24|2314.74|2316.25|2314.75|2316.25|2314.75|2316.02|2314.52|0
1644461730000|2022-02-10 02:55:30|2316.26|2314.76|2316.26|2314.76|2316.26|2314.76|2316.26|2314.76|0
1644461740000|2022-02-10 02:55:40|2316.25|2314.75|2316.48|2314.98|2316.48|2314.98|2316.25|2314.75|0
1644461770000|2022-02-10 02:56:10|2316.47|2314.97|2316.47|2314.97|2316.47|2314.97|2316.47|2314.97|0
1644461780000|2022-02-10 02:56:20|2316.48|2314.98|2316.48|2314.98|2316.48|2314.98|2316.48|2314.98|0
1644461790000|2022-02-10 02:56:30|2316.47|2314.97|2316.47|2314.97|2316.47|2314.97|2316.47|2314.97|0
1644461820000|2022-02-10 02:57:00|2316.43|2314.93|2316.35|2314.85|2316.43|2314.93|2316.35|2314.85|0
1644461830000|2022-02-10 02:57:10|2316.39|2314.89|2316.35|2314.85|2316.48|2314.98|2316.35|2314.85|0
1644461840000|2022-02-10 02:57:20|2316.39|2314.89|2316.26|2314.76|2316.47|2314.97|2316.25|2314.75|0
1644461850000|2022-02-10 02:57:30|2316.25|2314.75|2316.25|2314.75|2316.26|2314.76|2316.25|2314.75|0
1644461860000|2022-02-10 02:57:40|2316.26|2314.76|2316.26|2314.76|2316.26|2314.76|2316.25|2314.75|0
1644461880000|2022-02-10 02:58:00|2316.19|2314.69|2316.05|2314.55|2316.19|2314.69|2316.05|2314.55|0
1644461890000|2022-02-10 02:58:10|2316.12|2314.62|2316.26|2314.76|2316.26|2314.76|2316.12|2314.62|0
1644461900000|2022-02-10 02:58:20|2316.27|2314.77|2316.28|2314.78|2316.28|2314.78|2316.27|2314.77|0
1644461910000|2022-02-10 02:58:30|2316.26|2314.76|2316.28|2314.78|2316.28|2314.78|2316.26|2314.76|0
1644461940000|2022-02-10 02:59:00|2316.29|2314.79|2316.48|2314.98|2316.48|2314.98|2316.29|2314.79|0
1644461960000|2022-02-10 02:59:20|2316.47|2314.97|2316.26|2314.76|2316.47|2314.97|2316.26|2314.76|0
1644461980000|2022-02-10 02:59:40|2316.25|2314.75|2316.25|2314.75|2316.25|2314.75|2316.25|2314.75|0
1644462000000|2022-02-10 03:00:00|2316.23|2314.73|2315.8|2314.3|2316.23|2314.73|2315.8|2314.3|0
1644462010000|2022-02-10 03:00:10|2315.77|2314.27|2315.58|2314.08|2315.77|2314.27|2315.55|2314.05|0
1644462020000|2022-02-10 03:00:20|2315.61|2314.11|2315.82|2314.32|2315.82|2314.32|2315.61|2314.11|0
1644462030000|2022-02-10 03:00:30|2315.78|2314.28|2315.7|2314.2|2315.82|2314.32|2315.61|2314.11|0
1644462040000|2022-02-10 03:00:40|2315.68|2314.18|2315.82|2314.32|2315.82|2314.32|2315.68|2314.18|0
1644462050000|2022-02-10 03:00:50|2315.78|2314.28|2315.83|2314.33|2315.83|2314.33|2315.7|2314.2|0
1644462070000|2022-02-10 03:01:10|2315.84|2314.34|2315.84|2314.34|2315.84|2314.34|2315.84|2314.34|0
1644462080000|2022-02-10 03:01:20|2315.83|2314.33|2315.62|2314.12|2315.83|2314.33|2315.61|2314.11|0
1644462100000|2022-02-10 03:01:40|2315.61|2314.11|2315.61|2314.11|2315.61|2314.11|2315.61|2314.11|0
1644462110000|2022-02-10 03:01:50|2315.62|2314.12|2315.83|2314.33|2315.83|2314.33|2315.62|2314.12|0
1644462140000|2022-02-10 03:02:20|2315.8|2314.3|2315.83|2314.33|2315.83|2314.33|2315.71|2314.21|0
1644462160000|2022-02-10 03:02:40|2315.82|2314.32|2315.83|2314.33|2315.83|2314.33|2315.82|2314.32|0
1644462170000|2022-02-10 03:02:50|2315.82|2314.32|2315.82|2314.32|2315.82|2314.32|2315.7|2314.2|0
1644462180000|2022-02-10 03:03:00|2315.83|2314.33|2315.8|2314.3|2315.83|2314.33|2315.69|2314.19|0
1644462190000|2022-02-10 03:03:10|2315.81|2314.31|2315.8|2314.3|2315.82|2314.32|2315.8|2314.3|0
1644462200000|2022-02-10 03:03:20|2315.82|2314.32|2315.59|2314.09|2315.82|2314.32|2315.59|2314.09|0
1644462210000|2022-02-10 03:03:30|2315.58|2314.08|2315.58|2314.08|2315.59|2314.09|2315.58|2314.08|0
1644462220000|2022-02-10 03:03:40|2315.59|2314.09|2315.58|2314.08|2315.59|2314.09|2315.57|2314.07|0
1644462230000|2022-02-10 03:03:50|2315.56|2314.06|2315.58|2314.08|2315.58|2314.08|2315.56|2314.06|0
1644462240000|2022-02-10 03:04:00|2315.56|2314.06|2315.59|2314.09|2315.59|2314.09|2315.56|2314.06|0
1644462250000|2022-02-10 03:04:10|2315.66|2314.16|2315.67|2314.17|2315.8|2314.3|2315.66|2314.16|0
1644462260000|2022-02-10 03:04:20|2315.7|2314.2|2315.8|2314.3|2315.8|2314.3|2315.7|2314.2|0
1644462270000|2022-02-10 03:04:30|2315.79|2314.29|2316.01|2314.51|2316.01|2314.51|2315.79|2314.29|0
1644462280000|2022-02-10 03:04:40|2316.02|2314.52|2316.01|2314.51|2316.02|2314.52|2316.01|2314.51|0
1644462290000|2022-02-10 03:04:50|2316.08|2314.58|2316.22|2314.72|2316.23|2314.73|2316.08|2314.58|0
1644462300000|2022-02-10 03:05:00|2316.21|2314.71|2316.23|2314.73|2316.23|2314.73|2316.21|2314.71|0
1644462310000|2022-02-10 03:05:10|2316.29|2314.79|2316.44|2314.94|2316.44|2314.94|2316.29|2314.79|0
1644462340000|2022-02-10 03:05:40|2316.45|2314.95|2316.44|2314.94|2316.45|2314.95|2316.44|2314.94|0
1644462350000|2022-02-10 03:05:50|2316.43|2314.93|2316.23|2314.73|2316.43|2314.93|2316.22|2314.72|0
1644462360000|2022-02-10 03:06:00|2316.24|2314.74|2316.45|2314.95|2316.45|2314.95|2316.23|2314.73|0
1644462370000|2022-02-10 03:06:10|2316.46|2314.96|2316.34|2314.84|2316.46|2314.96|2316.34|2314.84|0
1644462380000|2022-02-10 03:06:20|2316.3|2314.8|2316.01|2314.51|2316.3|2314.8|2316.01|2314.51|0
1644462390000|2022-02-10 03:06:30|2316|2314.5|2315.79|2314.29|2316|2314.5|2315.79|2314.29|0
1644462400000|2022-02-10 03:06:40|2315.8|2314.3|2315.8|2314.3|2315.8|2314.3|2315.8|2314.3|0
1644462420000|2022-02-10 03:07:00|2315.87|2314.37|2315.89|2314.39|2316.02|2314.52|2315.87|2314.37|0
1644462430000|2022-02-10 03:07:10|2315.86|2314.36|2315.8|2314.3|2315.86|2314.36|2315.79|2314.29|0
1644462440000|2022-02-10 03:07:20|2315.79|2314.29|2315.89|2314.39|2315.89|2314.39|2315.79|2314.29|0
1644462450000|2022-02-10 03:07:30|2315.86|2314.36|2315.89|2314.39|2316.01|2314.51|2315.8|2314.3|0
1644462460000|2022-02-10 03:07:40|2315.86|2314.36|2316.02|2314.52|2316.02|2314.52|2315.8|2314.3|0
1644462470000|2022-02-10 03:07:50|2316.09|2314.59|2316.23|2314.73|2316.23|2314.73|2316.09|2314.59|0
1644462480000|2022-02-10 03:08:00|2316.24|2314.74|2316.24|2314.74|2316.25|2314.75|2316.23|2314.73|0
1644462490000|2022-02-10 03:08:10|2316.23|2314.73|2316.23|2314.73|2316.23|2314.73|2316.11|2314.61|0
1644462520000|2022-02-10 03:08:40|2316.22|2314.72|2316.01|2314.51|2316.22|2314.72|2316.01|2314.51|0
1644462530000|2022-02-10 03:08:50|2316|2314.5|2316|2314.5|2316|2314.5|2316|2314.5|0
1644462540000|2022-02-10 03:09:00|2316.01|2314.51|2315.79|2314.29|2316.01|2314.51|2315.77|2314.27|0
1644462560000|2022-02-10 03:09:20|2315.77|2314.27|2315.55|2314.05|2315.77|2314.27|2315.55|2314.05|0
1644462570000|2022-02-10 03:09:30|2315.62|2314.12|2315.74|2314.24|2315.77|2314.27|2315.62|2314.12|0
1644462600000|2022-02-10 03:10:00|2315.76|2314.26|2315.74|2314.24|2315.76|2314.26|2315.74|2314.24|0
1644462610000|2022-02-10 03:10:10|2315.78|2314.28|2315.95|2314.45|2315.95|2314.45|2315.78|2314.28|0
1644462620000|2022-02-10 03:10:20|2315.96|2314.46|2315.74|2314.24|2315.97|2314.47|2315.74|2314.24|0
1644462630000|2022-02-10 03:10:30|2315.76|2314.26|2315.57|2314.07|2315.76|2314.26|2315.54|2314.04|0
1644462640000|2022-02-10 03:10:40|2315.63|2314.13|2315.74|2314.24|2315.76|2314.26|2315.63|2314.13|0
1644462650000|2022-02-10 03:10:50|2315.75|2314.25|2315.63|2314.13|2315.75|2314.25|2315.63|2314.13|0
1644462660000|2022-02-10 03:11:00|2315.59|2314.09|2315.74|2314.24|2315.74|2314.24|2315.54|2314.04|0
1644462680000|2022-02-10 03:11:20|2315.71|2314.21|2315.74|2314.24|2315.74|2314.24|2315.63|2314.13|0
1644462690000|2022-02-10 03:11:30|2315.71|2314.21|2315.74|2314.24|2315.74|2314.24|2315.63|2314.13|0
1644462700000|2022-02-10 03:11:40|2315.71|2314.21|2315.74|2314.24|2315.74|2314.24|2315.63|2314.13|0
1644462710000|2022-02-10 03:11:50|2315.71|2314.21|2315.74|2314.24|2315.74|2314.24|2315.63|2314.13|0
1644462730000|2022-02-10 03:12:10|2315.75|2314.25|2315.74|2314.24|2315.76|2314.26|2315.74|2314.24|0
1644462760000|2022-02-10 03:12:40|2315.77|2314.27|2315.77|2314.27|2315.77|2314.27|2315.77|2314.27|0
1644462770000|2022-02-10 03:12:50|2315.74|2314.24|2315.77|2314.27|2315.77|2314.27|2315.65|2314.15|0
1644462790000|2022-02-10 03:13:10|2315.74|2314.24|2315.77|2314.27|2315.77|2314.27|2315.65|2314.15|0
1644462800000|2022-02-10 03:13:20|2315.74|2314.24|2315.77|2314.27|2315.77|2314.27|2315.65|2314.15|0
1644462830000|2022-02-10 03:13:50|2315.78|2314.28|2315.79|2314.29|2315.79|2314.29|2315.78|2314.28|0
1644462880000|2022-02-10 03:14:40|2315.75|2314.25|2315.79|2314.29|2315.79|2314.29|2315.67|2314.17|0
1644462890000|2022-02-10 03:14:50|2315.8|2314.3|2316.01|2314.51|2316.01|2314.51|2315.79|2314.29|0
1644462900000|2022-02-10 03:15:00|2316.02|2314.52|2316.01|2314.51|2316.02|2314.52|2315.89|2314.39|0
1644462910000|2022-02-10 03:15:10|2315.98|2314.48|2316.01|2314.51|2316.01|2314.51|2315.89|2314.39|0
1644462920000|2022-02-10 03:15:20|2316.02|2314.52|2316.25|2314.75|2316.25|2314.75|2316.02|2314.52|0
1644462930000|2022-02-10 03:15:30|2316.21|2314.71|2316.04|2314.54|2316.21|2314.71|2316.04|2314.54|0
1644462940000|2022-02-10 03:15:40|2316.02|2314.52|2316.04|2314.54|2316.04|2314.54|2316.02|2314.52|0
1644462950000|2022-02-10 03:15:50|2316.03|2314.53|2316.03|2314.53|2316.04|2314.54|2316.02|2314.52|0
1644462960000|2022-02-10 03:16:00|2316.04|2314.54|2316.02|2314.52|2316.05|2314.55|2316.02|2314.52|0
1644462970000|2022-02-10 03:16:10|2316.03|2314.53|2316.02|2314.52|2316.04|2314.54|2316.02|2314.52|0
1644462980000|2022-02-10 03:16:20|2315.99|2314.49|2316.04|2314.54|2316.04|2314.54|2315.91|2314.41|0
1644463000000|2022-02-10 03:16:40|2316.05|2314.55|2316.05|2314.55|2316.05|2314.55|2316.04|2314.54|0
1644463010000|2022-02-10 03:16:50|2316.06|2314.56|2316.16|2314.66|2316.28|2314.78|2316.06|2314.56|0
1644463020000|2022-02-10 03:17:00|2316.12|2314.62|2316.05|2314.55|2316.12|2314.62|2316.05|2314.55|0
1644463030000|2022-02-10 03:17:10|2316.02|2314.52|2315.83|2314.33|2316.02|2314.52|2315.82|2314.32|0
1644463040000|2022-02-10 03:17:20|2315.82|2314.32|2315.82|2314.32|2315.82|2314.32|2315.82|2314.32|0
1644463050000|2022-02-10 03:17:30|2315.83|2314.33|2315.8|2314.3|2315.83|2314.33|2315.68|2314.18|0
1644463060000|2022-02-10 03:17:40|2315.81|2314.31|2315.82|2314.32|2315.82|2314.32|2315.81|2314.31|0
1644463070000|2022-02-10 03:17:50|2315.8|2314.3|2315.82|2314.32|2315.82|2314.32|2315.8|2314.3|0
1644463080000|2022-02-10 03:18:00|2315.83|2314.33|2315.83|2314.33|2315.83|2314.33|2315.82|2314.32|0
1644463090000|2022-02-10 03:18:10|2315.84|2314.34|2315.83|2314.33|2315.84|2314.34|2315.83|2314.33|0
1644463100000|2022-02-10 03:18:20|2315.84|2314.34|2315.83|2314.33|2315.84|2314.34|2315.83|2314.33|0
1644463110000|2022-02-10 03:18:30|2315.84|2314.34|2315.84|2314.34|2315.84|2314.34|2315.84|2314.34|0
1644463130000|2022-02-10 03:18:50|2315.91|2314.41|2316.05|2314.55|2316.05|2314.55|2315.91|2314.41|0
1644463140000|2022-02-10 03:19:00|2316.02|2314.52|2316.05|2314.55|2316.06|2314.56|2315.93|2314.43|0
1644463160000|2022-02-10 03:19:20|2316.07|2314.57|2316.05|2314.55|2316.07|2314.57|2316.05|2314.55|0
1644463180000|2022-02-10 03:19:40|2316.06|2314.56|2315.92|2314.42|2316.06|2314.56|2315.92|2314.42|0
1644463190000|2022-02-10 03:19:50|2315.95|2314.45|2316.02|2314.52|2316.05|2314.55|2315.92|2314.42|0
1644463200000|2022-02-10 03:20:00|2315.93|2314.43|2315.93|2314.43|2316.05|2314.55|2315.93|2314.43|0
1644463210000|2022-02-10 03:20:10|2315.89|2314.39|2316.07|2314.57|2316.07|2314.57|2315.84|2314.34|0
1644463220000|2022-02-10 03:20:20|2316.05|2314.55|2316.05|2314.55|2316.06|2314.56|2315.93|2314.43|0
1644463230000|2022-02-10 03:20:30|2316.07|2314.57|2316.07|2314.57|2316.07|2314.57|2316.07|2314.57|0
1644463240000|2022-02-10 03:20:40|2316.06|2314.56|2316.07|2314.57|2316.07|2314.57|2316.06|2314.56|0
1644463250000|2022-02-10 03:20:50|2316.03|2314.53|2316.07|2314.57|2316.07|2314.57|2315.93|2314.43|0
1644463260000|2022-02-10 03:21:00|2315.95|2314.45|2316.06|2314.56|2316.07|2314.57|2315.93|2314.43|0
1644463270000|2022-02-10 03:21:10|2316.05|2314.55|2316.05|2314.55|2316.05|2314.55|2316.05|2314.55|0
1644463280000|2022-02-10 03:21:20|2316.06|2314.56|2316.07|2314.57|2316.07|2314.57|2316.06|2314.56|0
1644463310000|2022-02-10 03:21:50|2316.06|2314.56|2316.06|2314.56|2316.07|2314.57|2316.06|2314.56|0
1644463320000|2022-02-10 03:22:00|2316.03|2314.53|2316.06|2314.56|2316.06|2314.56|2315.84|2314.34|0
1644463330000|2022-02-10 03:22:10|2316.03|2314.53|2316.05|2314.55|2316.05|2314.55|2315.93|2314.43|0
1644463340000|2022-02-10 03:22:20|2316.06|2314.56|2316.07|2314.57|2316.07|2314.57|2316.06|2314.56|0
1644463350000|2022-02-10 03:22:30|2316.06|2314.56|2315.83|2314.33|2316.06|2314.56|2315.83|2314.33|0
1644463360000|2022-02-10 03:22:40|2315.84|2314.34|2315.84|2314.34|2315.84|2314.34|2315.84|2314.34|0
1644463370000|2022-02-10 03:22:50|2315.83|2314.33|2315.84|2314.34|2315.84|2314.34|2315.83|2314.33|0
1644463380000|2022-02-10 03:23:00|2315.85|2314.35|2315.84|2314.34|2315.85|2314.35|2315.84|2314.34|0
1644463390000|2022-02-10 03:23:10|2315.91|2314.41|2316.07|2314.57|2316.07|2314.57|2315.91|2314.41|0
1644463400000|2022-02-10 03:23:20|2316.05|2314.55|2316.07|2314.57|2316.07|2314.57|2316.05|2314.55|0
1644463420000|2022-02-10 03:23:40|2316.03|2314.53|2315.95|2314.45|2316.07|2314.57|2315.95|2314.45|0
1644463430000|2022-02-10 03:23:50|2315.98|2314.48|2316.07|2314.57|2316.07|2314.57|2315.86|2314.36|0
1644463440000|2022-02-10 03:24:00|2316.08|2314.58|2316.07|2314.57|2316.08|2314.58|2315.95|2314.45|0
1644463450000|2022-02-10 03:24:10|2316.03|2314.53|2316.3|2314.8|2316.3|2314.8|2315.95|2314.45|0
1644463460000|2022-02-10 03:24:20|2316.29|2314.79|2316.29|2314.79|2316.3|2314.8|2316.29|2314.79|0
1644463470000|2022-02-10 03:24:30|2316.3|2314.8|2316.3|2314.8|2316.3|2314.8|2316.3|2314.8|0
1644463480000|2022-02-10 03:24:40|2316.29|2314.79|2316.3|2314.8|2316.3|2314.8|2316.29|2314.79|0
1644463500000|2022-02-10 03:25:00|2316.29|2314.79|2316.17|2314.67|2316.29|2314.79|2316.17|2314.67|0
1644463510000|2022-02-10 03:25:10|2316.14|2314.64|2316.3|2314.8|2316.3|2314.8|2316.08|2314.58|0
1644463530000|2022-02-10 03:25:30|2316.29|2314.79|2316.08|2314.58|2316.29|2314.79|2316.08|2314.58|0
1644463540000|2022-02-10 03:25:40|2316.07|2314.57|2316.3|2314.8|2316.3|2314.8|2316.07|2314.57|0
1644463550000|2022-02-10 03:25:50|2316.31|2314.81|2316.3|2314.8|2316.31|2314.81|2316.19|2314.69|0
1644463560000|2022-02-10 03:26:00|2316.27|2314.77|2316.29|2314.79|2316.3|2314.8|2316.17|2314.67|0
1644463570000|2022-02-10 03:26:10|2316.17|2314.67|2316.17|2314.67|2316.17|2314.67|2316.08|2314.58|0
1644463580000|2022-02-10 03:26:20|2316.21|2314.71|2316.08|2314.58|2316.29|2314.79|2316.08|2314.58|0
1644463590000|2022-02-10 03:26:30|2316.12|2314.62|2316.08|2314.58|2316.17|2314.67|2316.08|2314.58|0
1644463620000|2022-02-10 03:27:00|2316.07|2314.57|2316.07|2314.57|2316.07|2314.57|2316.07|2314.57|0
1644463630000|2022-02-10 03:27:10|2316.08|2314.58|2316.08|2314.58|2316.08|2314.58|2316.08|2314.58|0
1644463640000|2022-02-10 03:27:20|2316.15|2314.65|2316.29|2314.79|2316.29|2314.79|2316.15|2314.65|0
1644463650000|2022-02-10 03:27:30|2316.3|2314.8|2316.52|2315.02|2316.53|2315.03|2316.3|2314.8|0
1644463660000|2022-02-10 03:27:40|2316.51|2315.01|2316.73|2315.23|2316.73|2315.23|2316.51|2315.01|0
1644463680000|2022-02-10 03:28:00|2316.7|2315.2|2316.73|2315.23|2316.73|2315.23|2316.52|2315.02|0
1644463700000|2022-02-10 03:28:20|2316.79|2315.29|2316.79|2315.29|2316.79|2315.29|2316.79|2315.29|0
1644463710000|2022-02-10 03:28:30|2316.78|2315.28|2316.57|2315.07|2316.78|2315.28|2316.57|2315.07|0
1644463750000|2022-02-10 03:29:10|2316.58|2315.08|2316.59|2315.09|2316.59|2315.09|2316.57|2315.07|0
1644463800000|2022-02-10 03:30:00|2316.6|2315.1|2316.59|2315.09|2316.8|2315.3|2316.59|2315.09|0
1644463810000|2022-02-10 03:30:10|2316.58|2315.08|2316.58|2315.08|2316.58|2315.08|2316.58|2315.08|0
1644463820000|2022-02-10 03:30:20|2316.56|2315.06|2316.56|2315.06|2316.56|2315.06|2316.56|2315.06|0
1644463830000|2022-02-10 03:30:30|2316.57|2315.07|2316.56|2315.06|2316.57|2315.07|2316.56|2315.06|0
1644463840000|2022-02-10 03:30:40|2316.57|2315.07|2316.58|2315.08|2316.58|2315.08|2316.56|2315.06|0
1644463850000|2022-02-10 03:30:50|2316.57|2315.07|2316.35|2314.85|2316.57|2315.07|2316.35|2314.85|0
1644463860000|2022-02-10 03:31:00|2316.42|2314.92|2316.56|2315.06|2316.58|2315.08|2316.42|2314.92|0
1644463870000|2022-02-10 03:31:10|2316.57|2315.07|2316.57|2315.07|2316.57|2315.07|2316.56|2315.06|0
1644463880000|2022-02-10 03:31:20|2316.58|2315.08|2316.26|2314.76|2316.58|2315.08|2316.26|2314.76|0
1644463890000|2022-02-10 03:31:30|2316.23|2314.73|2316.05|2314.55|2316.23|2314.73|2316.05|2314.55|0
1644463900000|2022-02-10 03:31:40|2315.98|2314.48|2315.62|2314.12|2315.98|2314.48|2315.62|2314.12|0
1644463910000|2022-02-10 03:31:50|2315.61|2314.11|2315.49|2313.99|2315.62|2314.12|2315.49|2313.99|0
1644463920000|2022-02-10 03:32:00|2315.61|2314.11|2315.62|2314.12|2315.62|2314.12|2315.5|2314|0
1644463930000|2022-02-10 03:32:10|2315.63|2314.13|2315.85|2314.35|2315.85|2314.35|2315.62|2314.12|0
1644463950000|2022-02-10 03:32:30|2315.86|2314.36|2315.86|2314.36|2315.86|2314.36|2315.86|2314.36|0
1644463980000|2022-02-10 03:33:00|2315.85|2314.35|2315.85|2314.35|2315.85|2314.35|2315.85|2314.35|0
1644463990000|2022-02-10 03:33:10|2315.86|2314.36|2315.85|2314.35|2315.86|2314.36|2315.85|2314.35|0
1644464010000|2022-02-10 03:33:30|2315.86|2314.36|2315.86|2314.36|2315.86|2314.36|2315.86|2314.36|0
1644464020000|2022-02-10 03:33:40|2315.87|2314.37|2315.87|2314.37|2315.87|2314.37|2315.87|2314.37|0
1644464030000|2022-02-10 03:33:50|2315.89|2314.39|2316.3|2314.8|2316.3|2314.8|2315.89|2314.39|0
1644464040000|2022-02-10 03:34:00|2316.37|2314.87|2316.51|2315.01|2316.51|2315.01|2316.37|2314.87|0
1644464050000|2022-02-10 03:34:10|2316.52|2315.02|2316.51|2315.01|2316.53|2315.03|2316.51|2315.01|0
1644464060000|2022-02-10 03:34:20|2316.3|2314.8|2316.53|2315.03|2316.53|2315.03|2316.3|2314.8|0
1644464070000|2022-02-10 03:34:30|2316.54|2315.04|2316.75|2315.25|2316.76|2315.26|2316.54|2315.04|0
1644464080000|2022-02-10 03:34:40|2316.76|2315.26|2316.75|2315.25|2316.76|2315.26|2316.75|2315.25|0
1644464090000|2022-02-10 03:34:50|2316.76|2315.26|2316.75|2315.25|2316.76|2315.26|2316.75|2315.25|0
1644464100000|2022-02-10 03:35:00|2316.76|2315.26|2316.76|2315.26|2316.76|2315.26|2316.75|2315.25|0
1644464110000|2022-02-10 03:35:10|2316.75|2315.25|2316.75|2315.25|2316.76|2315.26|2316.75|2315.25|0
1644464120000|2022-02-10 03:35:20|2316.74|2315.24|2316.75|2315.25|2316.75|2315.25|2316.74|2315.24|0
1644464140000|2022-02-10 03:35:40|2316.74|2315.24|2316.75|2315.25|2316.75|2315.25|2316.74|2315.24|0
1644464150000|2022-02-10 03:35:50|2316.74|2315.24|2316.74|2315.24|2316.75|2315.25|2316.74|2315.24|0
1644464160000|2022-02-10 03:36:00|2316.75|2315.25|2316.74|2315.24|2316.75|2315.25|2316.74|2315.24|0
1644464190000|2022-02-10 03:36:30|2316.67|2315.17|2316.53|2315.03|2316.67|2315.17|2316.53|2315.03|0
1644464200000|2022-02-10 03:36:40|2316.54|2315.04|2316.53|2315.03|2316.54|2315.04|2316.53|2315.03|0
1644464210000|2022-02-10 03:36:50|2316.6|2315.1|2316.74|2315.24|2316.74|2315.24|2316.6|2315.1|0
1644464220000|2022-02-10 03:37:00|2316.75|2315.25|2316.74|2315.24|2316.75|2315.25|2316.74|2315.24|0
1644464230000|2022-02-10 03:37:10|2316.75|2315.25|2316.75|2315.25|2316.75|2315.25|2316.75|2315.25|0
1644464250000|2022-02-10 03:37:30|2316.72|2315.22|2316.75|2315.25|2316.75|2315.25|2316.62|2315.12|0
1644464260000|2022-02-10 03:37:40|2316.72|2315.22|2316.63|2315.13|2316.72|2315.22|2316.63|2315.13|0
1644464270000|2022-02-10 03:37:50|2316.6|2315.1|2316.54|2315.04|2316.6|2315.1|2316.54|2315.04|0
1644464280000|2022-02-10 03:38:00|2316.53|2315.03|2316.53|2315.03|2316.53|2315.03|2316.53|2315.03|0
1644464290000|2022-02-10 03:38:10|2316.54|2315.04|2316.54|2315.04|2316.54|2315.04|2316.53|2315.03|0
1644464310000|2022-02-10 03:38:30|2316.61|2315.11|2316.75|2315.25|2316.75|2315.25|2316.61|2315.11|0
1644464320000|2022-02-10 03:38:40|2316.76|2315.26|2316.76|2315.26|2316.76|2315.26|2316.76|2315.26|0
1644464330000|2022-02-10 03:38:50|2316.75|2315.25|2316.75|2315.25|2316.76|2315.26|2316.75|2315.25|0
1644464340000|2022-02-10 03:39:00|2316.76|2315.26|2316.76|2315.26|2316.76|2315.26|2316.76|2315.26|0
1644464350000|2022-02-10 03:39:10|2316.75|2315.25|2316.76|2315.26|2316.76|2315.26|2316.75|2315.25|0
1644464370000|2022-02-10 03:39:30|2316.77|2315.27|2316.78|2315.28|2316.79|2315.29|2316.77|2315.27|0
1644464400000|2022-02-10 03:40:00|2316.76|2315.26|2316.78|2315.28|2316.78|2315.28|2316.76|2315.26|0
1644464410000|2022-02-10 03:40:10|2317.38|2315.88|2317.38|2315.88|2317.38|2315.88|2317.38|2315.88|0
1644464420000|2022-02-10 03:40:20|2317.37|2315.87|2317.16|2315.66|2317.38|2315.88|2317.16|2315.66|0
1644464430000|2022-02-10 03:40:30|2317.14|2315.64|2317.16|2315.66|2317.16|2315.66|2317.14|2315.64|0
1644464440000|2022-02-10 03:40:40|2317.14|2315.64|2317.14|2315.64|2317.14|2315.64|2317.01|2315.51|0
1644464450000|2022-02-10 03:40:50|2317.11|2315.61|2317.14|2315.64|2317.14|2315.64|2317.02|2315.52|0
1644464480000|2022-02-10 03:41:20|2317.13|2315.63|2317.13|2315.63|2317.13|2315.63|2317.13|2315.63|0
1644464510000|2022-02-10 03:41:50|2317.12|2315.62|2317.13|2315.63|2317.13|2315.63|2317.11|2315.61|0
1644464550000|2022-02-10 03:42:30|2317.14|2315.64|2317.14|2315.64|2317.14|2315.64|2317.14|2315.64|0
1644464570000|2022-02-10 03:42:50|2317.13|2315.63|2317.14|2315.64|2317.14|2315.64|2317.13|2315.63|0
1644464580000|2022-02-10 03:43:00|2317.15|2315.65|2317.15|2315.65|2317.15|2315.65|2317.15|2315.65|0
1644464590000|2022-02-10 03:43:10|2317.16|2315.66|2317.36|2315.86|2317.38|2315.88|2317.16|2315.66|0
1644464600000|2022-02-10 03:43:20|2317.33|2315.83|2317.36|2315.86|2317.36|2315.86|2317.25|2315.75|0
1644464620000|2022-02-10 03:43:40|2317.33|2315.83|2317.36|2315.86|2317.36|2315.86|2317.25|2315.75|0
1644464630000|2022-02-10 03:43:50|2317.67|2316.17|2317.67|2316.17|2317.67|2316.17|2317.67|2316.17|0
1644464640000|2022-02-10 03:44:00|2317.66|2316.16|2317.54|2316.04|2317.66|2316.16|2317.54|2316.04|0
1644464650000|2022-02-10 03:44:10|2317.51|2316.01|2317.45|2315.95|2317.51|2316.01|2317.45|2315.95|0
1644464660000|2022-02-10 03:44:20|2317.44|2315.94|2317.44|2315.94|2317.44|2315.94|2317.44|2315.94|0
1644464670000|2022-02-10 03:44:30|2317.42|2315.92|2317.42|2315.92|2317.43|2315.93|2317.42|2315.92|0
1644464680000|2022-02-10 03:44:40|2317.43|2315.93|2317.42|2315.92|2317.43|2315.93|2317.42|2315.92|0
1644464700000|2022-02-10 03:45:00|2317.43|2315.93|2317.42|2315.92|2317.44|2315.94|2317.42|2315.92|0
1644464750000|2022-02-10 03:45:50|2317.43|2315.93|2317.44|2315.94|2317.44|2315.94|2317.43|2315.93|0
1644464760000|2022-02-10 03:46:00|2317.47|2315.97|2317.44|2315.94|2317.53|2316.03|2317.44|2315.94|0
1644464780000|2022-02-10 03:46:20|2317.45|2315.95|2317.44|2315.94|2317.45|2315.95|2317.44|2315.94|0
1644464790000|2022-02-10 03:46:30|2317.45|2315.95|2317.45|2315.95|2317.45|2315.95|2317.45|2315.95|0
1644464860000|2022-02-10 03:47:40|2317.46|2315.96|2317.45|2315.95|2317.47|2315.97|2317.45|2315.95|0
1644464930000|2022-02-10 03:48:50|2317.42|2315.92|2317.42|2315.92|2317.45|2315.95|2317.33|2315.83|0
1644464940000|2022-02-10 03:49:00|2317.33|2315.83|2317.45|2315.95|2317.45|2315.95|2317.32|2315.82|0
1644464960000|2022-02-10 03:49:20|2317.42|2315.92|2317.33|2315.83|2317.42|2315.92|2317.33|2315.83|0
1644464980000|2022-02-10 03:49:40|2317.3|2315.8|2317.45|2315.95|2317.45|2315.95|2317.24|2315.74|0
1644464990000|2022-02-10 03:49:50|2317.42|2315.92|2317.32|2315.82|2317.42|2315.92|2317.32|2315.82|0
1644465000000|2022-02-10 03:50:00|2317.33|2315.83|2317.21|2315.71|2317.33|2315.83|2317.21|2315.71|0
1644465030000|2022-02-10 03:50:30|2317.2|2315.7|2317.08|2315.58|2317.2|2315.7|2317.08|2315.58|0
1644465040000|2022-02-10 03:50:40|2317.05|2315.55|2316.99|2315.49|2317.05|2315.55|2316.99|2315.49|0
1644465050000|2022-02-10 03:50:50|2316.98|2315.48|2316.98|2315.48|2316.98|2315.48|2316.98|2315.48|0
1644465090000|2022-02-10 03:51:30|2316.99|2315.49|2316.99|2315.49|2316.99|2315.49|2316.99|2315.49|0
1644465100000|2022-02-10 03:51:40|2316.96|2315.46|2316.99|2315.49|2316.99|2315.49|2316.87|2315.37|0
1644465120000|2022-02-10 03:52:00|2316.96|2315.46|2316.77|2315.27|2316.96|2315.46|2316.77|2315.27|0
1644465130000|2022-02-10 03:52:10|2316.8|2315.3|2316.99|2315.49|2316.99|2315.49|2316.8|2315.3|0
1644465140000|2022-02-10 03:52:20|2316.96|2315.46|2316.53|2315.03|2316.98|2315.48|2316.53|2315.03|0
1644465150000|2022-02-10 03:52:30|2316.54|2315.04|2316.55|2315.05|2316.55|2315.05|2316.54|2315.04|0
1644465220000|2022-02-10 03:53:40|2316.56|2315.06|2316.55|2315.05|2316.56|2315.06|2316.55|2315.05|0
1644465230000|2022-02-10 03:53:50|2316.56|2315.06|2316.56|2315.06|2316.56|2315.06|2316.56|2315.06|0
1644465250000|2022-02-10 03:54:10|2316.58|2315.08|2316.78|2315.28|2316.78|2315.28|2316.58|2315.08|0
1644465260000|2022-02-10 03:54:20|2316.8|2315.3|2316.78|2315.28|2316.8|2315.3|2316.78|2315.28|0
1644465270000|2022-02-10 03:54:30|2316.79|2315.29|2316.8|2315.3|2316.8|2315.3|2316.79|2315.29|0
1644465280000|2022-02-10 03:54:40|2316.78|2315.28|2316.78|2315.28|2316.78|2315.28|2316.78|2315.28|0
1644465290000|2022-02-10 03:54:50|2316.85|2315.35|2317.01|2315.51|2317.01|2315.51|2316.85|2315.35|0
1644465300000|2022-02-10 03:55:00|2317.04|2315.54|2317.01|2315.51|2317.1|2315.6|2317.01|2315.51|0
1644465310000|2022-02-10 03:55:10|2317.04|2315.54|2317.21|2315.71|2317.21|2315.71|2317.04|2315.54|0
1644465320000|2022-02-10 03:55:20|2317.23|2315.73|2317.23|2315.73|2317.44|2315.94|2317.23|2315.73|0
1644465330000|2022-02-10 03:55:30|2317.24|2315.74|2317.45|2315.95|2317.45|2315.95|2317.23|2315.73|0
1644465360000|2022-02-10 03:56:00|2317.47|2315.97|2317.47|2315.97|2317.47|2315.97|2317.47|2315.97|0
1644465370000|2022-02-10 03:56:10|2317.54|2316.04|2317.67|2316.17|2317.67|2316.17|2317.54|2316.04|0
1644465380000|2022-02-10 03:56:20|2317.71|2316.21|2317.88|2316.38|2317.88|2316.38|2317.71|2316.21|0
1644465390000|2022-02-10 03:56:30|2317.9|2316.4|2317.88|2316.38|2317.9|2316.4|2317.88|2316.38|0
1644465400000|2022-02-10 03:56:40|2317.89|2316.39|2317.66|2316.16|2317.89|2316.39|2317.66|2316.16|0
1644465410000|2022-02-10 03:56:50|2317.63|2316.13|2317.45|2315.95|2317.63|2316.13|2317.45|2315.95|0
1644465430000|2022-02-10 03:57:10|2317.52|2316.02|2317.67|2316.17|2317.67|2316.17|2317.52|2316.02|0
1644465440000|2022-02-10 03:57:20|2317.64|2316.14|2317.54|2316.04|2317.67|2316.17|2317.54|2316.04|0
1644465450000|2022-02-10 03:57:30|2317.58|2316.08|2317.66|2316.16|2317.66|2316.16|2317.58|2316.08|0
1644465460000|2022-02-10 03:57:40|2317.67|2316.17|2317.67|2316.17|2317.67|2316.17|2317.66|2316.16|0
1644465490000|2022-02-10 03:58:10|2317.68|2316.18|2317.68|2316.18|2317.68|2316.18|2317.67|2316.17|0
1644465500000|2022-02-10 03:58:20|2317.69|2316.19|2317.66|2316.16|2317.69|2316.19|2317.66|2316.16|0
1644465510000|2022-02-10 03:58:30|2317.68|2316.18|2317.67|2316.17|2317.68|2316.18|2317.67|2316.17|0
1644465520000|2022-02-10 03:58:40|2317.68|2316.18|2317.66|2316.16|2317.68|2316.18|2317.66|2316.16|0
1644465530000|2022-02-10 03:58:50|2317.67|2316.17|2317.67|2316.17|2317.67|2316.17|2317.66|2316.16|0
1644465540000|2022-02-10 03:59:00|2317.68|2316.18|2317.68|2316.18|2317.68|2316.18|2317.68|2316.18|0
1644465550000|2022-02-10 03:59:10|2317.66|2316.16|2317.45|2315.95|2317.66|2316.16|2317.23|2315.73|0
1644465560000|2022-02-10 03:59:20|2317.46|2315.96|2317.44|2315.94|2317.46|2315.96|2317.44|2315.94|0
1644465570000|2022-02-10 03:59:30|2317.45|2315.95|2317.46|2315.96|2317.46|2315.96|2317.44|2315.94|0
1644465580000|2022-02-10 03:59:40|2317.44|2315.94|2317.44|2315.94|2317.44|2315.94|2317.43|2315.93|0
1644465590000|2022-02-10 03:59:50|2317.41|2315.91|2317.44|2315.94|2317.44|2315.94|2317.32|2315.82|0
1644465600000|2022-02-10 04:00:00|2317.41|2315.91|2317.44|2315.94|2317.44|2315.94|2317.32|2315.82|0
1644465610000|2022-02-10 04:00:10|2317.41|2315.91|2317.32|2315.82|2317.44|2315.94|2317.32|2315.82|0
1644465630000|2022-02-10 04:00:30|2317.29|2315.79|2317.44|2315.94|2317.44|2315.94|2317.23|2315.73|0
1644465640000|2022-02-10 04:00:40|2317.41|2315.91|2317.32|2315.82|2317.41|2315.91|2317.32|2315.82|0
1644465660000|2022-02-10 04:01:00|2317.29|2315.79|2317.43|2315.93|2317.44|2315.94|2317.2|2315.7|0
1644465670000|2022-02-10 04:01:10|2317.42|2315.92|2317.31|2315.81|2317.43|2315.93|2317.31|2315.81|0
1644465680000|2022-02-10 04:01:20|2317.32|2315.82|2317.22|2315.72|2317.32|2315.82|2317.22|2315.72|0
1644465700000|2022-02-10 04:01:40|2317.23|2315.73|2317.44|2315.94|2317.46|2315.96|2317.23|2315.73|0
1644465710000|2022-02-10 04:01:50|2317.45|2315.95|2317.45|2315.95|2317.45|2315.95|2317.44|2315.94|0
1644465720000|2022-02-10 04:02:00|2317.44|2315.94|2317.44|2315.94|2317.44|2315.94|2317.44|2315.94|0
1644465730000|2022-02-10 04:02:10|2317.45|2315.95|2317.45|2315.95|2317.45|2315.95|2317.44|2315.94|0
1644465740000|2022-02-10 04:02:20|2317.44|2315.94|2317.44|2315.94|2317.44|2315.94|2317.44|2315.94|0
1644465750000|2022-02-10 04:02:30|2317.45|2315.95|2317.46|2315.96|2317.46|2315.96|2317.45|2315.95|0
1644465760000|2022-02-10 04:02:40|2317.44|2315.94|2317.46|2315.96|2317.46|2315.96|2317.23|2315.73|0
1644465780000|2022-02-10 04:03:00|2317.47|2315.97|2317.46|2315.96|2317.47|2315.97|2317.45|2315.95|0
1644465790000|2022-02-10 04:03:10|2317.47|2315.97|2317.46|2315.96|2317.47|2315.97|2317.46|2315.96|0
1644465800000|2022-02-10 04:03:20|2317.45|2315.95|2317.44|2315.94|2317.45|2315.95|2317.44|2315.94|0
1644465810000|2022-02-10 04:03:30|2317.45|2315.95|2317.44|2315.94|2317.46|2315.96|2317.44|2315.94|0
1644465820000|2022-02-10 04:03:40|2317.46|2315.96|2317.46|2315.96|2317.46|2315.96|2317.46|2315.96|0
1644465830000|2022-02-10 04:03:50|2317.45|2315.95|2317.44|2315.94|2317.45|2315.95|2317.44|2315.94|0
1644465840000|2022-02-10 04:04:00|2317.37|2315.87|2317.23|2315.73|2317.37|2315.87|2317.23|2315.73|0
1644465870000|2022-02-10 04:04:30|2317.22|2315.72|2317.22|2315.72|2317.22|2315.72|2317.22|2315.72|0
1644465900000|2022-02-10 04:05:00|2317.15|2315.65|2317|2315.5|2317.15|2315.65|2317|2315.5|0
1644465940000|2022-02-10 04:05:40|2316.99|2315.49|2316.98|2315.48|2316.99|2315.49|2316.98|2315.48|0
1644465950000|2022-02-10 04:05:50|2317|2315.5|2316.98|2315.48|2317|2315.5|2316.98|2315.48|0
1644465960000|2022-02-10 04:06:00|2316.99|2315.49|2317|2315.5|2317|2315.5|2316.99|2315.49|0
1644465970000|2022-02-10 04:06:10|2316.99|2315.49|2316.99|2315.49|2316.99|2315.49|2316.99|2315.49|0
1644465980000|2022-02-10 04:06:20|2317|2315.5|2317|2315.5|2317|2315.5|2317|2315.5|0
1644465990000|2022-02-10 04:06:30|2317.04|2315.54|2317.1|2315.6|2317.1|2315.6|2317.04|2315.54|0
1644466010000|2022-02-10 04:06:50|2317.07|2315.57|2317.22|2315.72|2317.22|2315.72|2317.01|2315.51|0
1644466020000|2022-02-10 04:07:00|2317.23|2315.73|2317.22|2315.72|2317.23|2315.73|2317.22|2315.72|0
1644466030000|2022-02-10 04:07:10|2317.2|2315.7|2317|2315.5|2317.2|2315.7|2317|2315.5|0
1644466040000|2022-02-10 04:07:20|2317.07|2315.57|2317.2|2315.7|2317.2|2315.7|2317.07|2315.57|0
1644466110000|2022-02-10 04:08:30|2317.22|2315.72|2317.22|2315.72|2317.22|2315.72|2317.22|2315.72|0
1644466130000|2022-02-10 04:08:50|2317.2|2315.7|2317.22|2315.72|2317.22|2315.72|2317.2|2315.7|0
1644466140000|2022-02-10 04:09:00|2317.2|2315.7|2317.2|2315.7|2317.21|2315.71|2317.2|2315.7|0
1644466150000|2022-02-10 04:09:10|2317.22|2315.72|2317.2|2315.7|2317.22|2315.72|2317.2|2315.7|0
1644466160000|2022-02-10 04:09:20|2317.19|2315.69|2317.2|2315.7|2317.21|2315.71|2317.19|2315.69|0
1644466170000|2022-02-10 04:09:30|2317.21|2315.71|2317.22|2315.72|2317.22|2315.72|2317.2|2315.7|0
1644466220000|2022-02-10 04:10:20|2317.21|2315.71|2317.22|2315.72|2317.22|2315.72|2317.2|2315.7|0
1644466260000|2022-02-10 04:11:00|2317.23|2315.73|2317.66|2316.16|2317.68|2316.18|2317.23|2315.73|0
1644466270000|2022-02-10 04:11:10|2317.67|2316.17|2317.68|2316.18|2317.68|2316.18|2317.66|2316.16|0
1644466280000|2022-02-10 04:11:20|2317.67|2316.17|2317.68|2316.18|2317.68|2316.18|2317.66|2316.16|0
1644466290000|2022-02-10 04:11:30|2317.67|2316.17|2317.68|2316.18|2317.68|2316.18|2317.66|2316.16|0
1644466300000|2022-02-10 04:11:40|2317.66|2316.16|2317.46|2315.96|2317.68|2316.18|2317.46|2315.96|0
1644466310000|2022-02-10 04:11:50|2317.47|2315.97|2317.47|2315.97|2317.47|2315.97|2317.47|2315.97|0
1644466320000|2022-02-10 04:12:00|2317.46|2315.96|2317.47|2315.97|2317.47|2315.97|2317.46|2315.96|0
1644466330000|2022-02-10 04:12:10|2317.46|2315.96|2317.46|2315.96|2317.47|2315.97|2317.46|2315.96|0
1644466340000|2022-02-10 04:12:20|2317.47|2315.97|2317.47|2315.97|2317.47|2315.97|2317.47|2315.97|0
1644466350000|2022-02-10 04:12:30|2317.46|2315.96|2317.46|2315.96|2317.46|2315.96|2317.46|2315.96|0
1644466380000|2022-02-10 04:13:00|2317.44|2315.94|2317.44|2315.94|2317.45|2315.95|2317.44|2315.94|0
1644466390000|2022-02-10 04:13:10|2317.43|2315.93|2317.32|2315.82|2317.43|2315.93|2317.32|2315.82|0
1644466410000|2022-02-10 04:13:30|2317.29|2315.79|2317.44|2315.94|2317.44|2315.94|2317.23|2315.73|0
1644466420000|2022-02-10 04:13:40|2317.41|2315.91|2317.22|2315.72|2317.41|2315.91|2317.22|2315.72|0
1644466430000|2022-02-10 04:13:50|2317.23|2315.73|2317.23|2315.73|2317.23|2315.73|2317.23|2315.73|0
1644466440000|2022-02-10 04:14:00|2317.24|2315.74|2317.44|2315.94|2317.45|2315.95|2317.24|2315.74|0
1644466460000|2022-02-10 04:14:20|2317.41|2315.91|2317.22|2315.72|2317.41|2315.91|2317.22|2315.72|0
1644466480000|2022-02-10 04:14:40|2317.23|2315.73|2317.23|2315.73|2317.23|2315.73|2317.23|2315.73|0
1644466490000|2022-02-10 04:14:50|2317.22|2315.72|2317.1|2315.6|2317.22|2315.72|2317.1|2315.6|0
1644466500000|2022-02-10 04:15:00|2317.11|2315.61|2317.02|2315.52|2317.11|2315.61|2317.01|2315.51|0
1644466510000|2022-02-10 04:15:10|2317.01|2315.51|2317.01|2315.51|2317.01|2315.51|2317.01|2315.51|0
1644466570000|2022-02-10 04:16:10|2317.02|2315.52|2317.02|2315.52|2317.02|2315.52|2317.02|2315.52|0
1644466600000|2022-02-10 04:16:40|2317.04|2315.54|2317.25|2315.75|2317.25|2315.75|2317.04|2315.54|0
1644466620000|2022-02-10 04:17:00|2317.26|2315.76|2317.26|2315.76|2317.26|2315.76|2317.26|2315.76|0
1644466630000|2022-02-10 04:17:10|2317.28|2315.78|2317.48|2315.98|2317.48|2315.98|2317.28|2315.78|0
1644466670000|2022-02-10 04:17:50|2317.49|2315.99|2317.5|2316|2317.5|2316|2317.49|2315.99|0
1644466690000|2022-02-10 04:18:10|2317.48|2315.98|2317.48|2315.98|2317.48|2315.98|2317.48|2315.98|0
1644466700000|2022-02-10 04:18:20|2317.5|2316|2317.5|2316|2317.5|2316|2317.5|2316|0
1644466710000|2022-02-10 04:18:30|2317.57|2316.07|2317.71|2316.21|2317.71|2316.21|2317.57|2316.07|0
1644466740000|2022-02-10 04:19:00|2317.72|2316.22|2317.71|2316.21|2317.72|2316.22|2317.71|2316.21|0
1644466760000|2022-02-10 04:19:20|2317.78|2316.28|2317.92|2316.42|2317.92|2316.42|2317.78|2316.28|0
1644466800000|2022-02-10 04:20:00|2317.93|2316.43|2317.92|2316.42|2317.93|2316.43|2317.92|2316.42|0
1644466810000|2022-02-10 04:20:10|2317.93|2316.43|2318.15|2316.65|2318.15|2316.65|2317.93|2316.43|0
1644466830000|2022-02-10 04:20:30|2318.14|2316.64|2317.93|2316.43|2318.14|2316.64|2317.93|2316.43|0
1644466840000|2022-02-10 04:20:40|2317.94|2316.44|2317.93|2316.43|2317.94|2316.44|2317.93|2316.43|0
1644466850000|2022-02-10 04:20:50|2317.92|2316.42|2317.92|2316.42|2317.92|2316.42|2317.92|2316.42|0
1644466900000|2022-02-10 04:21:40|2317.9|2316.4|2317.69|2316.19|2317.9|2316.4|2317.69|2316.19|0
1644466930000|2022-02-10 04:22:10|2317.68|2316.18|2317.68|2316.18|2317.68|2316.18|2317.68|2316.18|0
1644466940000|2022-02-10 04:22:20|2317.69|2316.19|2317.69|2316.19|2317.69|2316.19|2317.68|2316.18|0
1644466980000|2022-02-10 04:23:00|2317.7|2316.2|2317.92|2316.42|2317.92|2316.42|2317.7|2316.2|0
1644466990000|2022-02-10 04:23:10|2317.93|2316.43|2318.14|2316.64|2318.14|2316.64|2317.93|2316.43|0
1644467000000|2022-02-10 04:23:20|2318.15|2316.65|2318.14|2316.64|2318.15|2316.65|2318.14|2316.64|0
1644467030000|2022-02-10 04:23:50|2318.13|2316.63|2318.13|2316.63|2318.13|2316.63|2318.13|2316.63|0
1644467040000|2022-02-10 04:24:00|2318.12|2316.62|2318.12|2316.62|2318.12|2316.62|2318.12|2316.62|0
1644467050000|2022-02-10 04:24:10|2318.13|2316.63|2317.92|2316.42|2318.13|2316.63|2317.92|2316.42|0
1644467070000|2022-02-10 04:24:30|2317.93|2316.43|2317.92|2316.42|2317.93|2316.43|2317.92|2316.42|0
1644467080000|2022-02-10 04:24:40|2317.93|2316.43|2317.93|2316.43|2317.93|2316.43|2317.93|2316.43|0
1644467100000|2022-02-10 04:25:00|2317.94|2316.44|2317.93|2316.43|2317.94|2316.44|2317.93|2316.43|0
1644467230000|2022-02-10 04:27:10|2317.94|2316.44|2317.94|2316.44|2317.94|2316.44|2317.94|2316.44|0
1644467260000|2022-02-10 04:27:40|2317.95|2316.45|2318.17|2316.67|2318.17|2316.67|2317.94|2316.44|0
1644467270000|2022-02-10 04:27:50|2318.18|2316.68|2318.18|2316.68|2318.18|2316.68|2318.18|2316.68|0
1644467310000|2022-02-10 04:28:30|2318.25|2316.75|2318.39|2316.89|2318.39|2316.89|2318.25|2316.75|0
1644467320000|2022-02-10 04:28:40|2318.38|2316.88|2318.38|2316.88|2318.39|2316.89|2318.38|2316.88|0
1644467330000|2022-02-10 04:28:50|2318.39|2316.89|2318.38|2316.88|2318.39|2316.89|2318.38|2316.88|0
1644467340000|2022-02-10 04:29:00|2318.39|2316.89|2318.39|2316.89|2318.39|2316.89|2318.39|2316.89|0
1644467350000|2022-02-10 04:29:10|2318.38|2316.88|2318.17|2316.67|2318.38|2316.88|2318.17|2316.67|0
1644467360000|2022-02-10 04:29:20|2318.18|2316.68|2318.17|2316.67|2318.18|2316.68|2318.17|2316.67|0
1644467370000|2022-02-10 04:29:30|2318.18|2316.68|2318.24|2316.74|2318.24|2316.74|2318.15|2316.65|0
1644467380000|2022-02-10 04:29:40|2318.28|2316.78|2318.34|2316.84|2318.36|2316.86|2318.28|2316.78|0
1644467400000|2022-02-10 04:30:00|2318.22|2316.72|2318.34|2316.84|2318.34|2316.84|2318.21|2316.71|0
1644467430000|2022-02-10 04:30:30|2318.31|2316.81|2318.34|2316.84|2318.34|2316.84|2318.22|2316.72|0
1644467440000|2022-02-10 04:30:40|2319.07|2317.57|2319.07|2317.57|2319.07|2317.57|2319.07|2317.57|0
1644467460000|2022-02-10 04:31:00|2319.06|2317.56|2319.06|2317.56|2319.06|2317.56|2319.06|2317.56|0
1644467530000|2022-02-10 04:32:10|2318.99|2317.49|2318.83|2317.33|2318.99|2317.49|2318.83|2317.33|0
1644467540000|2022-02-10 04:32:20|2318.84|2317.34|2318.94|2317.44|2318.94|2317.44|2318.84|2317.34|0
1644467550000|2022-02-10 04:32:30|2319.06|2317.56|2319.06|2317.56|2319.06|2317.56|2319.06|2317.56|0
1644467560000|2022-02-10 04:32:40|2319.02|2317.52|2319.06|2317.56|2319.06|2317.56|2318.94|2317.44|0
1644467590000|2022-02-10 04:33:10|2318.94|2317.44|2318.85|2317.35|2318.94|2317.44|2318.85|2317.35|0
1644467600000|2022-02-10 04:33:20|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|0
1644467620000|2022-02-10 04:33:40|2318.84|2317.34|2318.84|2317.34|2318.85|2317.35|2318.84|2317.34|0
1644467630000|2022-02-10 04:33:50|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|0
1644467640000|2022-02-10 04:34:00|2318.84|2317.34|2318.85|2317.35|2318.85|2317.35|2318.84|2317.34|0
1644467650000|2022-02-10 04:34:10|2318.92|2317.42|2319.07|2317.57|2319.07|2317.57|2318.92|2317.42|0
1644467720000|2022-02-10 04:35:20|2319.06|2317.56|2319.06|2317.56|2319.07|2317.57|2319.06|2317.56|0
1644467730000|2022-02-10 04:35:30|2319.07|2317.57|2319.06|2317.56|2319.07|2317.57|2319.06|2317.56|0
1644467740000|2022-02-10 04:35:40|2319.04|2317.54|2318.83|2317.33|2319.04|2317.54|2318.83|2317.33|0
1644467770000|2022-02-10 04:36:10|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|0
1644467780000|2022-02-10 04:36:20|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|0
1644467790000|2022-02-10 04:36:30|2318.82|2317.32|2318.83|2317.33|2318.83|2317.33|2318.61|2317.11|0
1644467810000|2022-02-10 04:36:50|2318.85|2317.35|2318.85|2317.35|2318.85|2317.35|2318.85|2317.35|0
1644467830000|2022-02-10 04:37:10|2318.86|2317.36|2318.86|2317.36|2318.86|2317.36|2318.86|2317.36|0
1644467840000|2022-02-10 04:37:20|2318.85|2317.35|2318.85|2317.35|2318.85|2317.35|2318.85|2317.35|0
1644467850000|2022-02-10 04:37:30|2318.92|2317.42|2319.06|2317.56|2319.06|2317.56|2318.92|2317.42|0
1644467870000|2022-02-10 04:37:50|2319.02|2317.52|2318.94|2317.44|2319.02|2317.52|2318.94|2317.44|0
1644467880000|2022-02-10 04:38:00|2318.9|2317.4|2318.85|2317.35|2318.9|2317.4|2318.85|2317.35|0
1644467930000|2022-02-10 04:38:50|2318.83|2317.33|2318.85|2317.35|2318.85|2317.35|2318.71|2317.21|0
1644467940000|2022-02-10 04:39:00|2318.86|2317.36|2318.94|2317.44|2318.94|2317.44|2318.85|2317.35|0
1644467950000|2022-02-10 04:39:10|2318.9|2317.4|2318.85|2317.35|2318.9|2317.4|2318.85|2317.35|0
1644468020000|2022-02-10 04:40:20|2318.92|2317.42|2319.06|2317.56|2319.07|2317.57|2318.92|2317.42|0
1644468030000|2022-02-10 04:40:30|2319.02|2317.52|2318.94|2317.44|2319.02|2317.52|2318.94|2317.44|0
1644468050000|2022-02-10 04:40:50|2318.9|2317.4|2318.85|2317.35|2318.9|2317.4|2318.85|2317.35|0
1644468060000|2022-02-10 04:41:00|2318.92|2317.42|2318.94|2317.44|2319.06|2317.56|2318.92|2317.42|0
1644468070000|2022-02-10 04:41:10|2318.97|2317.47|2318.94|2317.44|2319.06|2317.56|2318.94|2317.44|0
1644468080000|2022-02-10 04:41:20|2318.9|2317.4|2319.06|2317.56|2319.06|2317.56|2318.83|2317.33|0
1644468110000|2022-02-10 04:41:50|2319.05|2317.55|2318.83|2317.33|2319.05|2317.55|2318.83|2317.33|0
1644468120000|2022-02-10 04:42:00|2318.85|2317.35|2318.85|2317.35|2318.85|2317.35|2318.85|2317.35|0
1644468130000|2022-02-10 04:42:10|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|0
1644468150000|2022-02-10 04:42:30|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|0
1644468170000|2022-02-10 04:42:50|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|0
1644468180000|2022-02-10 04:43:00|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|0
1644468190000|2022-02-10 04:43:10|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|0
1644468200000|2022-02-10 04:43:20|2318.82|2317.32|2318.83|2317.33|2318.83|2317.33|2318.82|2317.32|0
1644468210000|2022-02-10 04:43:30|2318.85|2317.35|2319.06|2317.56|2319.06|2317.56|2318.85|2317.35|0
1644468300000|2022-02-10 04:45:00|2318.99|2317.49|2318.85|2317.35|2318.99|2317.49|2318.85|2317.35|0
1644468310000|2022-02-10 04:45:10|2318.88|2317.38|2318.94|2317.44|2318.94|2317.44|2318.88|2317.38|0
1644468360000|2022-02-10 04:46:00|2318.9|2317.4|2318.85|2317.35|2318.9|2317.4|2318.85|2317.35|0
1644468380000|2022-02-10 04:46:20|2318.84|2317.34|2318.83|2317.33|2318.84|2317.34|2318.83|2317.33|0
1644468420000|2022-02-10 04:47:00|2318.82|2317.32|2318.82|2317.32|2318.83|2317.33|2318.82|2317.32|0
1644468440000|2022-02-10 04:47:20|2318.81|2317.31|2318.81|2317.31|2318.81|2317.31|2318.81|2317.31|0
1644468450000|2022-02-10 04:47:30|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|2318.8|2317.3|0
1644468480000|2022-02-10 04:48:00|2318.81|2317.31|2318.8|2317.3|2318.81|2317.31|2318.8|2317.3|0
1644468510000|2022-02-10 04:48:30|2318.79|2317.29|2318.58|2317.08|2318.79|2317.29|2318.58|2317.08|0
1644468520000|2022-02-10 04:48:40|2318.62|2317.12|2318.67|2317.17|2318.67|2317.17|2318.62|2317.12|0
1644468530000|2022-02-10 04:48:50|2318.64|2317.14|2318.58|2317.08|2318.64|2317.14|2318.58|2317.08|0
1644468540000|2022-02-10 04:49:00|2318.6|2317.1|2318.58|2317.08|2318.6|2317.1|2318.58|2317.08|0
1644468570000|2022-02-10 04:49:30|2318.57|2317.07|2318.46|2316.96|2318.58|2317.08|2318.46|2316.96|0
1644468580000|2022-02-10 04:49:40|2318.43|2316.93|2318.36|2316.86|2318.43|2316.93|2318.36|2316.86|0
1644468640000|2022-02-10 04:50:40|2318.37|2316.87|2318.37|2316.87|2318.37|2316.87|2318.37|2316.87|0
1644468660000|2022-02-10 04:51:00|2318.41|2316.91|2318.58|2317.08|2318.58|2317.08|2318.41|2316.91|0
1644468670000|2022-02-10 04:51:10|2318.57|2317.07|2318.57|2317.07|2318.57|2317.07|2318.57|2317.07|0
1644468690000|2022-02-10 04:51:30|2318.54|2317.04|2318.45|2316.95|2318.54|2317.04|2318.45|2316.95|0
1644468710000|2022-02-10 04:51:50|2318.42|2316.92|2318.45|2316.95|2318.45|2316.95|2318.36|2316.86|0
1644468750000|2022-02-10 04:52:30|2318.49|2316.99|2318.59|2317.09|2318.59|2317.09|2318.49|2316.99|0
1644468780000|2022-02-10 04:53:00|2318.6|2317.1|2318.47|2316.97|2318.69|2317.19|2318.47|2316.97|0
1644468790000|2022-02-10 04:53:10|2318.5|2317|2318.59|2317.09|2318.6|2317.1|2318.47|2316.97|0
1644468860000|2022-02-10 04:54:20|2318.6|2317.1|2318.6|2317.1|2318.6|2317.1|2318.6|2317.1|0
1644468870000|2022-02-10 04:54:30|2318.59|2317.09|2318.59|2317.09|2318.59|2317.09|2318.59|2317.09|0
1644468880000|2022-02-10 04:54:40|2318.6|2317.1|2318.6|2317.1|2318.6|2317.1|2318.6|2317.1|0
1644468890000|2022-02-10 04:54:50|2318.59|2317.09|2318.6|2317.1|2318.6|2317.1|2318.59|2317.09|0
1644468920000|2022-02-10 04:55:20|2318.67|2317.17|2318.82|2317.32|2318.82|2317.32|2318.67|2317.17|0
1644468970000|2022-02-10 04:56:10|2318.84|2317.34|2319.06|2317.56|2319.06|2317.56|2318.84|2317.34|0
1644468980000|2022-02-10 04:56:20|2319.05|2317.55|2319.05|2317.55|2319.05|2317.55|2319.05|2317.55|0
1644469040000|2022-02-10 04:57:20|2319.06|2317.56|2319.05|2317.55|2319.06|2317.56|2319.05|2317.55|0
1644469050000|2022-02-10 04:57:30|2319.03|2317.53|2319.03|2317.53|2319.03|2317.53|2319.03|2317.53|0
1644469060000|2022-02-10 04:57:40|2319.05|2317.55|2319.05|2317.55|2319.05|2317.55|2319.05|2317.55|0
1644469070000|2022-02-10 04:57:50|2319.03|2317.53|2319.03|2317.53|2319.03|2317.53|2319.03|2317.53|0
1644469080000|2022-02-10 04:58:00|2319.04|2317.54|2319.05|2317.55|2319.05|2317.55|2319.04|2317.54|0
1644469090000|2022-02-10 04:58:10|2319.11|2317.61|2319.26|2317.76|2319.26|2317.76|2319.11|2317.61|0
1644469100000|2022-02-10 04:58:20|2319.23|2317.73|2319.05|2317.55|2319.23|2317.73|2319.05|2317.55|0
1644469110000|2022-02-10 04:58:30|2319.03|2317.53|2319.03|2317.53|2319.03|2317.53|2319.03|2317.53|0
1644469180000|2022-02-10 04:59:40|2319.02|2317.52|2318.81|2317.31|2319.02|2317.52|2318.81|2317.31|0
1644469200000|2022-02-10 05:00:00|2318.79|2317.29|2318.58|2317.08|2318.8|2317.3|2318.58|2317.08|0
1644469210000|2022-02-10 05:00:10|2318.59|2317.09|2318.59|2317.09|2318.59|2317.09|2318.58|2317.08|0
1644469220000|2022-02-10 05:00:20|2318.57|2317.07|2318.59|2317.09|2318.79|2317.29|2318.57|2317.07|0
1644469230000|2022-02-10 05:00:30|2318.6|2317.1|2318.59|2317.09|2318.6|2317.1|2318.59|2317.09|0
1644469250000|2022-02-10 05:00:50|2318.8|2317.3|2318.79|2317.29|2318.81|2317.31|2318.68|2317.18|0
1644469260000|2022-02-10 05:01:00|2318.8|2317.3|2318.81|2317.31|2318.81|2317.31|2318.68|2317.18|0
1644469270000|2022-02-10 05:01:10|2318.79|2317.29|2318.79|2317.29|2318.79|2317.29|2318.79|2317.29|0
1644469280000|2022-02-10 05:01:20|2318.76|2317.26|2318.81|2317.31|2318.81|2317.31|2318.68|2317.18|0
1644469290000|2022-02-10 05:01:30|2318.8|2317.3|2318.81|2317.31|2318.81|2317.31|2318.8|2317.3|0
1644469310000|2022-02-10 05:01:50|2318.8|2317.3|2318.79|2317.29|2318.81|2317.31|2318.57|2317.07|0
1644469320000|2022-02-10 05:02:00|2318.76|2317.26|2318.68|2317.18|2318.79|2317.29|2318.67|2317.17|0
1644469330000|2022-02-10 05:02:10|2318.71|2317.21|2318.8|2317.3|2318.81|2317.31|2318.71|2317.21|0
1644469340000|2022-02-10 05:02:20|2318.79|2317.29|2318.82|2317.32|2318.82|2317.32|2318.79|2317.29|0
1644469350000|2022-02-10 05:02:30|2318.81|2317.31|2318.82|2317.32|2318.82|2317.32|2318.81|2317.31|0
1644469380000|2022-02-10 05:03:00|2318.84|2317.34|2319.05|2317.55|2319.15|2317.65|2318.84|2317.34|0
1644469390000|2022-02-10 05:03:10|2319.06|2317.56|2319.05|2317.55|2319.06|2317.56|2319.05|2317.55|0
1644469400000|2022-02-10 05:03:20|2319.06|2317.56|2319.06|2317.56|2319.06|2317.56|2319.06|2317.56|0
1644469430000|2022-02-10 05:03:50|2319.05|2317.55|2319.06|2317.56|2319.06|2317.56|2319.05|2317.55|0
1644469440000|2022-02-10 05:04:00|2319.05|2317.55|2318.63|2317.13|2319.06|2317.56|2318.61|2317.11|0
1644469450000|2022-02-10 05:04:10|2318.7|2317.2|2318.84|2317.34|2318.84|2317.34|2318.7|2317.2|0
1644469480000|2022-02-10 05:04:40|2318.8|2317.3|2318.84|2317.34|2318.84|2317.34|2318.7|2317.2|0
1644469490000|2022-02-10 05:04:50|2318.83|2317.33|2318.72|2317.22|2318.84|2317.34|2318.61|2317.11|0
1644469500000|2022-02-10 05:05:00|2318.71|2317.21|2318.7|2317.2|2318.71|2317.21|2318.7|2317.2|0
1644469510000|2022-02-10 05:05:10|2318.67|2317.17|2318.61|2317.11|2318.67|2317.17|2318.61|2317.11|0
1644469520000|2022-02-10 05:05:20|2318.65|2317.15|2318.62|2317.12|2318.71|2317.21|2318.61|2317.11|0
1644469530000|2022-02-10 05:05:30|2318.66|2317.16|2318.7|2317.2|2318.71|2317.21|2318.66|2317.16|0
1644469550000|2022-02-10 05:05:50|2318.67|2317.17|2318.6|2317.1|2318.67|2317.17|2318.6|2317.1|0
1644469560000|2022-02-10 05:06:00|2318.61|2317.11|2318.61|2317.11|2318.61|2317.11|2318.61|2317.11|0
1644469660000|2022-02-10 05:07:40|2318.63|2317.13|2318.84|2317.34|2318.84|2317.34|2318.63|2317.13|0
1644469670000|2022-02-10 05:07:50|2318.83|2317.33|2318.62|2317.12|2318.83|2317.33|2318.62|2317.12|0
1644469680000|2022-02-10 05:08:00|2318.61|2317.11|2318.61|2317.11|2318.61|2317.11|2318.61|2317.11|0
1644469790000|2022-02-10 05:09:50|2318.6|2317.1|2318.41|2316.91|2318.6|2317.1|2318.39|2316.89|0
1644469800000|2022-02-10 05:10:00|2318.47|2316.97|2318.61|2317.11|2318.61|2317.11|2318.47|2316.97|0
1644469830000|2022-02-10 05:10:30|2318.63|2317.13|2318.63|2317.13|2318.63|2317.13|2318.62|2317.12|0
1644469840000|2022-02-10 05:10:40|2318.62|2317.12|2318.63|2317.13|2318.63|2317.13|2318.62|2317.12|0
1644469850000|2022-02-10 05:10:50|2318.62|2317.12|2318.61|2317.11|2318.62|2317.12|2318.61|2317.11|0
1644469880000|2022-02-10 05:11:20|2318.63|2317.13|2318.84|2317.34|2318.84|2317.34|2318.63|2317.13|0
1644469890000|2022-02-10 05:11:30|2318.83|2317.33|2318.82|2317.32|2318.84|2317.34|2318.82|2317.32|0
1644469900000|2022-02-10 05:11:40|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|0
1644469910000|2022-02-10 05:11:50|2318.84|2317.34|2318.83|2317.33|2318.84|2317.34|2318.83|2317.33|0
1644469920000|2022-02-10 05:12:00|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|0
1644469950000|2022-02-10 05:12:30|2318.85|2317.35|2318.85|2317.35|2318.85|2317.35|2318.85|2317.35|0
1644469970000|2022-02-10 05:12:50|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|0
1644469980000|2022-02-10 05:13:00|2318.82|2317.32|2318.84|2317.34|2318.84|2317.34|2318.82|2317.32|0
1644470000000|2022-02-10 05:13:20|2318.85|2317.35|2318.84|2317.34|2318.85|2317.35|2318.84|2317.34|0
1644470040000|2022-02-10 05:14:00|2318.77|2317.27|2318.72|2317.22|2318.77|2317.27|2318.63|2317.13|0
1644470050000|2022-02-10 05:14:10|2318.63|2317.13|2318.61|2317.11|2318.63|2317.13|2318.61|2317.11|0
1644470060000|2022-02-10 05:14:20|2318.62|2317.12|2318.63|2317.13|2318.63|2317.13|2318.62|2317.12|0
1644470080000|2022-02-10 05:14:40|2318.7|2317.2|2318.72|2317.22|2318.84|2317.34|2318.7|2317.2|0
1644470090000|2022-02-10 05:14:50|2318.75|2317.25|2318.84|2317.34|2318.84|2317.34|2318.75|2317.25|0
1644470120000|2022-02-10 05:15:20|2318.82|2317.32|2318.84|2317.34|2318.84|2317.34|2318.7|2317.2|0
1644470140000|2022-02-10 05:15:40|2318.8|2317.3|2318.7|2317.2|2318.8|2317.3|2318.7|2317.2|0
1644470150000|2022-02-10 05:15:50|2318.67|2317.17|2318.6|2317.1|2318.67|2317.17|2318.6|2317.1|0
1644470170000|2022-02-10 05:16:10|2318.53|2317.03|2318.61|2317.11|2318.61|2317.11|2318.39|2316.89|0
1644470180000|2022-02-10 05:16:20|2318.6|2317.1|2318.49|2316.99|2318.61|2317.11|2318.49|2316.99|0
1644470190000|2022-02-10 05:16:30|2318.48|2316.98|2318.61|2317.11|2318.61|2317.11|2318.48|2316.98|0
1644470200000|2022-02-10 05:16:40|2318.6|2317.1|2318.6|2317.1|2318.6|2317.1|2318.48|2316.98|0
1644470240000|2022-02-10 05:17:20|2318.61|2317.11|2318.61|2317.11|2318.61|2317.11|2318.61|2317.11|0
1644470250000|2022-02-10 05:17:30|2318.6|2317.1|2318.61|2317.11|2318.61|2317.11|2318.6|2317.1|0
1644470270000|2022-02-10 05:17:50|2318.6|2317.1|2318.6|2317.1|2318.61|2317.11|2318.6|2317.1|0
1644470280000|2022-02-10 05:18:00|2318.61|2317.11|2318.82|2317.32|2318.82|2317.32|2318.61|2317.11|0
1644470300000|2022-02-10 05:18:20|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|0
1644470370000|2022-02-10 05:19:30|2318.83|2317.33|2318.84|2317.34|2318.84|2317.34|2318.83|2317.33|0
1644470380000|2022-02-10 05:19:40|2318.83|2317.33|2318.82|2317.32|2318.83|2317.33|2318.82|2317.32|0
1644470390000|2022-02-10 05:19:50|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|0
1644470400000|2022-02-10 05:20:00|2318.91|2317.41|2318.84|2317.34|2319.05|2317.55|2318.84|2317.34|0
1644470420000|2022-02-10 05:20:20|2318.82|2317.32|2318.84|2317.34|2318.84|2317.34|2318.82|2317.32|0
1644470440000|2022-02-10 05:20:40|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|0
1644470450000|2022-02-10 05:20:50|2318.83|2317.33|2318.84|2317.34|2318.84|2317.34|2318.83|2317.33|0
1644470490000|2022-02-10 05:21:30|2318.85|2317.35|2318.85|2317.35|2318.85|2317.35|2318.85|2317.35|0
1644470520000|2022-02-10 05:22:00|2318.84|2317.34|2318.82|2317.32|2318.84|2317.34|2318.82|2317.32|0
1644470570000|2022-02-10 05:22:50|2318.81|2317.31|2318.82|2317.32|2318.82|2317.32|2318.81|2317.31|0
1644470590000|2022-02-10 05:23:10|2318.84|2317.34|2318.82|2317.32|2318.84|2317.34|2318.82|2317.32|0
1644470600000|2022-02-10 05:23:20|2318.83|2317.33|2318.84|2317.34|2318.84|2317.34|2318.82|2317.32|0
1644470610000|2022-02-10 05:23:30|2318.91|2317.41|2318.91|2317.41|2318.91|2317.41|2318.91|2317.41|0
1644470620000|2022-02-10 05:23:40|2319.05|2317.55|2319.05|2317.55|2319.05|2317.55|2319.05|2317.55|0
1644470640000|2022-02-10 05:24:00|2319.03|2317.53|2318.82|2317.32|2319.03|2317.53|2318.82|2317.32|0
1644470650000|2022-02-10 05:24:10|2318.83|2317.33|2318.93|2317.43|2318.93|2317.43|2318.83|2317.33|0
1644470670000|2022-02-10 05:24:30|2318.89|2317.39|2318.84|2317.34|2318.89|2317.39|2318.84|2317.34|0
1644470700000|2022-02-10 05:25:00|2319.05|2317.55|2318.93|2317.43|2319.05|2317.55|2318.93|2317.43|0
1644470710000|2022-02-10 05:25:10|2318.89|2317.39|2318.84|2317.34|2318.89|2317.39|2318.84|2317.34|0
1644470720000|2022-02-10 05:25:20|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|0
1644470730000|2022-02-10 05:25:30|2318.83|2317.33|2318.83|2317.33|2318.83|2317.33|2318.82|2317.32|0
1644470740000|2022-02-10 05:25:40|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|2318.83|2317.33|0
1644470750000|2022-02-10 05:25:50|2318.82|2317.32|2318.84|2317.34|2318.84|2317.34|2318.82|2317.32|0
1644470760000|2022-02-10 05:26:00|2318.91|2317.41|2318.82|2317.32|2319.05|2317.55|2318.82|2317.32|0
1644470770000|2022-02-10 05:26:10|2318.83|2317.33|2318.84|2317.34|2318.84|2317.34|2318.82|2317.32|0
1644470780000|2022-02-10 05:26:20|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|0
1644470800000|2022-02-10 05:26:40|2318.81|2317.31|2318.81|2317.31|2318.81|2317.31|2318.81|2317.31|0
1644470810000|2022-02-10 05:26:50|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|0
1644470840000|2022-02-10 05:27:20|2318.81|2317.31|2318.82|2317.32|2318.82|2317.32|2318.81|2317.31|0
1644470850000|2022-02-10 05:27:30|2318.81|2317.31|2318.81|2317.31|2318.82|2317.32|2318.81|2317.31|0
1644470860000|2022-02-10 05:27:40|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|0
1644470870000|2022-02-10 05:27:50|2318.81|2317.31|2318.82|2317.32|2318.82|2317.32|2318.81|2317.31|0
1644470900000|2022-02-10 05:28:20|2318.81|2317.31|2318.81|2317.31|2318.81|2317.31|2318.81|2317.31|0
1644470930000|2022-02-10 05:28:50|2318.8|2317.3|2318.59|2317.09|2318.8|2317.3|2318.59|2317.09|0
1644470940000|2022-02-10 05:29:00|2318.57|2317.07|2318.59|2317.09|2318.59|2317.09|2318.57|2317.07|0
1644470950000|2022-02-10 05:29:10|2318.65|2317.15|2318.68|2317.18|2318.79|2317.29|2318.65|2317.15|0
1644470960000|2022-02-10 05:29:20|2318.66|2317.16|2318.68|2317.18|2318.68|2317.18|2318.66|2317.16|0
1644470970000|2022-02-10 05:29:30|2318.71|2317.21|2318.79|2317.29|2318.79|2317.29|2318.71|2317.21|0
1644470980000|2022-02-10 05:29:40|2318.76|2317.26|2318.79|2317.29|2318.79|2317.29|2318.67|2317.17|0
1644470990000|2022-02-10 05:29:50|2318.78|2317.28|2318.79|2317.29|2318.79|2317.29|2318.66|2317.16|0
1644471000000|2022-02-10 05:30:00|2318.8|2317.3|2318.81|2317.31|2318.81|2317.31|2318.79|2317.29|0
1644471020000|2022-02-10 05:30:20|2318.8|2317.3|2318.59|2317.09|2318.8|2317.3|2318.59|2317.09|0
1644471030000|2022-02-10 05:30:30|2318.6|2317.1|2318.81|2317.31|2318.81|2317.31|2318.6|2317.1|0
1644471050000|2022-02-10 05:30:50|2318.77|2317.27|2318.81|2317.31|2318.81|2317.31|2318.69|2317.19|0
1644471060000|2022-02-10 05:31:00|2318.77|2317.27|2318.81|2317.31|2318.81|2317.31|2318.68|2317.18|0
1644471070000|2022-02-10 05:31:10|2318.82|2317.32|2318.81|2317.31|2318.82|2317.32|2318.81|2317.31|0
1644471080000|2022-02-10 05:31:20|2318.82|2317.32|2318.84|2317.34|2318.84|2317.34|2318.82|2317.32|0
1644471110000|2022-02-10 05:31:50|2318.83|2317.33|2318.82|2317.32|2318.84|2317.34|2318.82|2317.32|0
1644471120000|2022-02-10 05:32:00|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|2318.84|2317.34|0
1644471140000|2022-02-10 05:32:20|2318.8|2317.3|2318.7|2317.2|2318.8|2317.3|2318.7|2317.2|0
1644471150000|2022-02-10 05:32:30|2318.71|2317.21|2318.84|2317.34|2318.84|2317.34|2318.71|2317.21|0
1644471160000|2022-02-10 05:32:40|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|2318.82|2317.32|0
1644471170000|2022-02-10 05:32:50|2318.79|2317.29|2318.82|2317.32|2318.82|2317.32|2318.7|2317.2|0
1644471210000|2022-02-10 05:33:30|2318.81|2317.31|2318.59|2317.09|2318.81|2317.31|2318.47|2316.97|0
1644471230000|2022-02-10 05:33:50|2318.55|2317.05|2318.59|2317.09|2318.59|2317.09|2318.47|2316.97|0
1644471240000|2022-02-10 05:34:00|2318.55|2317.05|2318.45|2316.95|2318.55|2317.05|2318.45|2316.95|0
1644471250000|2022-02-10 05:34:10|2318.42|2316.92|2318.35|2316.85|2318.42|2316.92|2318.35|2316.85|0
1644471260000|2022-02-10 05:34:20|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|0
1644471270000|2022-02-10 05:34:30|2318.35|2316.85|2318.35|2316.85|2318.35|2316.85|2318.23|2316.73|0
1644471300000|2022-02-10 05:35:00|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|0
1644471320000|2022-02-10 05:35:20|2318.35|2316.85|2318.36|2316.86|2318.36|2316.86|2318.35|2316.85|0
1644471330000|2022-02-10 05:35:30|2318.35|2316.85|2318.36|2316.86|2318.36|2316.86|2318.35|2316.85|0
1644471360000|2022-02-10 05:36:00|2318.35|2316.85|2318.35|2316.85|2318.35|2316.85|2318.35|2316.85|0
1644471380000|2022-02-10 05:36:20|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|0
1644471410000|2022-02-10 05:36:50|2318.35|2316.85|2318.35|2316.85|2318.35|2316.85|2318.35|2316.85|0
1644471420000|2022-02-10 05:37:00|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|0
1644471430000|2022-02-10 05:37:10|2318.35|2316.85|2318.36|2316.86|2318.36|2316.86|2318.35|2316.85|0
1644471440000|2022-02-10 05:37:20|2318.35|2316.85|2318.35|2316.85|2318.35|2316.85|2318.35|2316.85|0
1644471450000|2022-02-10 05:37:30|2318.36|2316.86|2318.35|2316.85|2318.36|2316.86|2318.35|2316.85|0
1644471460000|2022-02-10 05:37:40|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|2318.36|2316.86|0
1644471560000|2022-02-10 05:39:20|2318.35|2316.85|2318.14|2316.64|2318.36|2316.86|2318.13|2316.63|0
1644471570000|2022-02-10 05:39:30|2318.13|2316.63|2317.9|2316.4|2318.14|2316.64|2317.9|2316.4|0
1644471610000|2022-02-10 05:40:10|2317.89|2316.39|2317.89|2316.39|2317.89|2316.39|2317.89|2316.39|0
1644471630000|2022-02-10 05:40:30|2317.82|2316.32|2317.67|2316.17|2317.89|2316.39|2317.67|2316.17|0
1644471640000|2022-02-10 05:40:40|2317.66|2316.16|2317.65|2316.15|2317.67|2316.17|2317.64|2316.14|0
1644471650000|2022-02-10 05:40:50|2317.64|2316.14|2317.65|2316.15|2317.65|2316.15|2317.64|2316.14|0
1644471660000|2022-02-10 05:41:00|2317.64|2316.14|2317.64|2316.14|2317.64|2316.14|2317.62|2316.12|0
1644471680000|2022-02-10 05:41:20|2317.65|2316.15|2317.65|2316.15|2317.65|2316.15|2317.65|2316.15|0
1644471690000|2022-02-10 05:41:30|2317.64|2316.14|2317.65|2316.15|2317.65|2316.15|2317.64|2316.14|0
1644471700000|2022-02-10 05:41:40|2317.64|2316.14|2317.65|2316.15|2317.65|2316.15|2317.64|2316.14|0
1644471720000|2022-02-10 05:42:00|2317.67|2316.17|2317.87|2316.37|2317.89|2316.39|2317.67|2316.17|0
1644471730000|2022-02-10 05:42:10|2317.88|2316.38|2317.87|2316.37|2317.89|2316.39|2317.87|2316.37|0
1644471750000|2022-02-10 05:42:30|2317.86|2316.36|2317.88|2316.38|2317.88|2316.38|2317.86|2316.36|0
1644471760000|2022-02-10 05:42:40|2317.87|2316.37|2317.88|2316.38|2317.88|2316.38|2317.87|2316.37|0
1644471770000|2022-02-10 05:42:50|2317.89|2316.39|2317.89|2316.39|2317.89|2316.39|2317.89|2316.39|0
1644471780000|2022-02-10 05:43:00|2317.96|2316.46|2318.32|2316.82|2318.32|2316.82|2317.96|2316.46|0
1644471810000|2022-02-10 05:43:30|2318.28|2316.78|2318.11|2316.61|2318.28|2316.78|2318.1|2316.6|0
1644471820000|2022-02-10 05:43:40|2318.12|2316.62|2318.11|2316.61|2318.12|2316.62|2318.11|2316.61|0
1644471830000|2022-02-10 05:43:50|2318.1|2316.6|2318.1|2316.6|2318.1|2316.6|2318.1|2316.6|0
1644471840000|2022-02-10 05:44:00|2318.09|2316.59|2318.1|2316.6|2318.1|2316.6|2318.09|2316.59|0
1644471850000|2022-02-10 05:44:10|2318.17|2316.67|2318.32|2316.82|2318.32|2316.82|2318.17|2316.67|0
1644471860000|2022-02-10 05:44:20|2318.34|2316.84|2318.55|2317.05|2318.55|2317.05|2318.34|2316.84|0
1644471870000|2022-02-10 05:44:30|2318.51|2317.01|2318.34|2316.84|2318.51|2317.01|2318.33|2316.83|0
1644471880000|2022-02-10 05:44:40|2318.33|2316.83|2318.32|2316.82|2318.33|2316.83|2318.32|2316.82|0
1644471900000|2022-02-10 05:45:00|2318.26|2316.76|2318.12|2316.62|2318.26|2316.76|2318.12|2316.62|0
1644471920000|2022-02-10 05:45:20|2318.11|2316.61|2318.1|2316.6|2318.11|2316.61|2318.1|2316.6|0
1644471930000|2022-02-10 05:45:30|2318.11|2316.61|2318.12|2316.62|2318.12|2316.62|2318.11|2316.61|0
1644471940000|2022-02-10 05:45:40|2318.11|2316.61|2318.12|2316.62|2318.12|2316.62|2318.11|2316.61|0
1644471950000|2022-02-10 05:45:50|2318.33|2316.83|2318.34|2316.84|2318.34|2316.84|2318.33|2316.83|0
1644471960000|2022-02-10 05:46:00|2318.3|2316.8|2318.19|2316.69|2318.34|2316.84|2318.08|2316.58|0
1644471970000|2022-02-10 05:46:10|2318.16|2316.66|2318.21|2316.71|2318.21|2316.71|2318.08|2316.58|0
1644471980000|2022-02-10 05:46:20|2318.2|2316.7|2318.19|2316.69|2318.21|2316.71|2318.19|2316.69|0
1644471990000|2022-02-10 05:46:30|2318.21|2316.71|2318.21|2316.71|2318.21|2316.71|2318.21|2316.71|0
1644472000000|2022-02-10 05:46:40|2318.19|2316.69|2318.21|2316.71|2318.21|2316.71|2318.19|2316.69|0
1644472020000|2022-02-10 05:47:00|2318.19|2316.69|2318.19|2316.69|2318.19|2316.69|2318.19|2316.69|0
1644472030000|2022-02-10 05:47:10|2318.2|2316.7|2318.21|2316.71|2318.21|2316.71|2318.2|2316.7|0
1644472040000|2022-02-10 05:47:20|2318.19|2316.69|2318.21|2316.71|2318.21|2316.71|2318.19|2316.69|0
1644472080000|2022-02-10 05:48:00|2318.22|2316.72|2318.21|2316.71|2318.31|2316.81|2318.21|2316.71|0
1644472170000|2022-02-10 05:49:30|2318.22|2316.72|2318.22|2316.72|2318.22|2316.72|2318.22|2316.72|0
1644472180000|2022-02-10 05:49:40|2318.21|2316.71|2318.21|2316.71|2318.21|2316.71|2318.21|2316.71|0
1644472190000|2022-02-10 05:49:50|2318.22|2316.72|2318.22|2316.72|2318.22|2316.72|2318.22|2316.72|0
1644472200000|2022-02-10 05:50:00|2318.21|2316.71|2318.21|2316.71|2318.21|2316.71|2318.21|2316.71|0
1644472210000|2022-02-10 05:50:10|2318.22|2316.72|2318.22|2316.72|2318.22|2316.72|2318.22|2316.72|0
1644472220000|2022-02-10 05:50:20|2318.21|2316.71|2318.22|2316.72|2318.22|2316.72|2318.21|2316.71|0
1644472230000|2022-02-10 05:50:30|2318.29|2316.79|2318.43|2316.93|2318.43|2316.93|2318.29|2316.79|0
1644472240000|2022-02-10 05:50:40|2318.4|2316.9|2318.43|2316.93|2318.43|2316.93|2318.31|2316.81|0
1644472250000|2022-02-10 05:50:50|2318.4|2316.9|2318.43|2316.93|2318.43|2316.93|2318.31|2316.81|0
1644472260000|2022-02-10 05:51:00|2318.31|2316.81|2318.43|2316.93|2318.43|2316.93|2318.3|2316.8|0
1644472270000|2022-02-10 05:51:10|2318.4|2316.9|2318.31|2316.81|2318.4|2316.9|2318.31|2316.81|0
1644472280000|2022-02-10 05:51:20|2318.3|2316.8|2318.3|2316.8|2318.3|2316.8|2318.3|2316.8|0
1644472300000|2022-02-10 05:51:40|2318.26|2316.76|2318.21|2316.71|2318.26|2316.76|2318.21|2316.71|0
1644472340000|2022-02-10 05:52:20|2318.22|2316.72|2318.22|2316.72|2318.22|2316.72|2318.22|2316.72|0
1644472350000|2022-02-10 05:52:30|2318.21|2316.71|2318.21|2316.71|2318.21|2316.71|2318.21|2316.71|0
1644472380000|2022-02-10 05:53:00|2318.28|2316.78|2318.42|2316.92|2318.42|2316.92|2318.28|2316.78|0
1644472450000|2022-02-10 05:54:10|2318.49|2316.99|2318.63|2317.13|2318.63|2317.13|2318.49|2316.99|0
1644472460000|2022-02-10 05:54:20|2318.61|2317.11|2318.61|2317.11|2318.61|2317.11|2318.4|2316.9|0
1644472480000|2022-02-10 05:54:40|2318.6|2317.1|2318.37|2316.87|2318.6|2317.1|2318.37|2316.87|0
1644472490000|2022-02-10 05:54:50|2318.38|2316.88|2318.37|2316.87|2318.39|2316.89|2318.37|2316.87|0
1644472500000|2022-02-10 05:55:00|2318.38|2316.88|2318.6|2317.1|2318.61|2317.11|2318.38|2316.88|0
1644472510000|2022-02-10 05:55:10|2318.61|2317.11|2318.61|2317.11|2318.61|2317.11|2318.61|2317.11|0
1644472520000|2022-02-10 05:55:20|2318.63|2317.13|2318.63|2317.13|2318.63|2317.13|2318.63|2317.13|0
1644472540000|2022-02-10 05:55:40|2318.64|2317.14|2318.63|2317.13|2318.64|2317.14|2318.63|2317.13|0
1644472550000|2022-02-10 05:55:50|2318.64|2317.14|2318.85|2317.35|2318.85|2317.35|2318.64|2317.14|0
1644472560000|2022-02-10 05:56:00|2318.86|2317.36|2319.06|2317.56|2319.07|2317.57|2318.85|2317.35|0
1644472570000|2022-02-10 05:56:10|2319.07|2317.57|2319.07|2317.57|2319.07|2317.57|2319.07|2317.57|0
1644472580000|2022-02-10 05:56:20|2319.09|2317.59|2319.29|2317.79|2319.29|2317.79|2319.09|2317.59|0
1644472600000|2022-02-10 05:56:40|2319.08|2317.58|2319.09|2317.59|2319.09|2317.59|2319.08|2317.58|0
1644472610000|2022-02-10 05:56:50|2319.1|2317.6|2319.09|2317.59|2319.1|2317.6|2319.09|2317.59|0
1644472620000|2022-02-10 05:57:00|2319.1|2317.6|2319.31|2317.81|2319.31|2317.81|2319.1|2317.6|0
1644472630000|2022-02-10 05:57:10|2319.32|2317.82|2319.34|2317.84|2319.34|2317.84|2319.32|2317.82|0
1644472640000|2022-02-10 05:57:20|2319.32|2317.82|2319.32|2317.82|2319.34|2317.84|2319.32|2317.82|0
1644472650000|2022-02-10 05:57:30|2319.34|2317.84|2319.34|2317.84|2319.34|2317.84|2319.34|2317.84|0
1644472670000|2022-02-10 05:57:50|2319.27|2317.77|2319.34|2317.84|2319.34|2317.84|2319.13|2317.63|0
1644472690000|2022-02-10 05:58:10|2319.31|2317.81|2319.32|2317.82|2319.32|2317.82|2319.31|2317.81|0
1644472700000|2022-02-10 05:58:20|2319.33|2317.83|2319.34|2317.84|2319.34|2317.84|2319.33|2317.83|0
1644472710000|2022-02-10 05:58:30|2319.37|2317.87|2319.43|2317.93|2319.43|2317.93|2319.37|2317.87|0
1644472720000|2022-02-10 05:58:40|2319.46|2317.96|2319.43|2317.93|2319.54|2318.04|2319.43|2317.93|0
1644472730000|2022-02-10 05:58:50|2319.46|2317.96|2320.06|2318.56|2320.06|2318.56|2319.46|2317.96|0
1644472740000|2022-02-10 05:59:00|2320.05|2318.55|2320.06|2318.56|2320.06|2318.56|2319.93|2318.43|0
1644472750000|2022-02-10 05:59:10|2320.03|2318.53|2320.06|2318.56|2320.06|2318.56|2319.85|2318.35|0
1644472760000|2022-02-10 05:59:20|2320.05|2318.55|2320.05|2318.55|2320.06|2318.56|2320.05|2318.55|0
1644472770000|2022-02-10 05:59:30|2320.06|2318.56|2320.05|2318.55|2320.15|2318.65|2320.05|2318.55|0
1644472780000|2022-02-10 05:59:40|2320.06|2318.56|2320.1|2318.6|2320.1|2318.6|2320.06|2318.56|0
1644472790000|2022-02-10 05:59:50|2320.15|2318.65|2320.52|2319.02|2320.52|2319.02|2320.05|2318.55|0
1644472800000|2022-02-10 06:00:00|2320.54|2319.04|2320.51|2319.01|2320.76|2319.26|2320.51|2319.01|0
1644472810000|2022-02-10 06:00:10|2320.49|2318.99|2320.5|2319|2320.51|2319.01|2320.49|2318.99|0
1644472820000|2022-02-10 06:00:20|2320.51|2319.01|2320.51|2319.01|2320.52|2319.02|2320.51|2319.01|0
1644472830000|2022-02-10 06:00:30|2320.52|2319.02|2320.97|2319.47|2320.97|2319.47|2320.52|2319.02|0
1644472840000|2022-02-10 06:00:40|2320.98|2319.48|2321|2319.5|2321.19|2319.69|2320.97|2319.47|0
1644472850000|2022-02-10 06:00:50|2321.09|2319.59|2321|2319.5|2321.22|2319.72|2321|2319.5|0
1644472860000|2022-02-10 06:01:00|2321.01|2319.51|2320.76|2319.26|2321.01|2319.51|2320.76|2319.26|0
1644472870000|2022-02-10 06:01:10|2320.79|2319.29|2320.84|2319.34|2320.97|2319.47|2320.74|2319.24|0
1644472880000|2022-02-10 06:01:20|2320.88|2319.38|2320.95|2319.45|2320.97|2319.47|2320.83|2319.33|0
1644472900000|2022-02-10 06:01:40|2320.92|2319.42|2320.97|2319.47|2320.97|2319.47|2320.84|2319.34|0
1644472910000|2022-02-10 06:01:50|2320.95|2319.45|2320.95|2319.45|2320.95|2319.45|2320.95|2319.45|0
1644472920000|2022-02-10 06:02:00|2320.96|2319.46|2320.96|2319.46|2320.97|2319.47|2320.95|2319.45|0
1644472930000|2022-02-10 06:02:10|2320.97|2319.47|2321.17|2319.67|2321.17|2319.67|2320.97|2319.47|0
1644472940000|2022-02-10 06:02:20|2321.16|2319.66|2320.95|2319.45|2321.16|2319.66|2320.95|2319.45|0
1644472950000|2022-02-10 06:02:30|2320.94|2319.44|2320.73|2319.23|2320.94|2319.44|2320.73|2319.23|0
1644472960000|2022-02-10 06:02:40|2320.72|2319.22|2320.72|2319.22|2320.74|2319.24|2320.72|2319.22|0
1644472970000|2022-02-10 06:02:50|2320.73|2319.23|2320.51|2319.01|2320.73|2319.23|2320.51|2319.01|0
1644472980000|2022-02-10 06:03:00|2320.52|2319.02|2320.52|2319.02|2320.52|2319.02|2320.52|2319.02|0
1644472990000|2022-02-10 06:03:10|2320.53|2319.03|2320.52|2319.02|2320.53|2319.03|2320.52|2319.02|0
1644473000000|2022-02-10 06:03:20|2320.51|2319.01|2320.52|2319.02|2320.52|2319.02|2320.51|2319.01|0
1644473020000|2022-02-10 06:03:40|2320.53|2319.03|2320.52|2319.02|2320.54|2319.04|2320.4|2318.9|0
1644473040000|2022-02-10 06:04:00|2320.51|2319.01|2320.31|2318.81|2320.51|2319.01|2320.3|2318.8|0
1644473050000|2022-02-10 06:04:10|2320.3|2318.8|2320.31|2318.81|2320.33|2318.83|2320.3|2318.8|0
1644473060000|2022-02-10 06:04:20|2320.28|2318.78|2320.19|2318.69|2320.28|2318.78|2320.19|2318.69|0
1644473070000|2022-02-10 06:04:30|2320.23|2318.73|2320.97|2319.47|2320.97|2319.47|2320.23|2318.73|0
1644473080000|2022-02-10 06:04:40|2321.04|2319.54|2321.41|2319.91|2321.41|2319.91|2321.04|2319.54|0
1644473090000|2022-02-10 06:04:50|2321.42|2319.92|2321.65|2320.15|2321.65|2320.15|2321.42|2319.92|0
1644473100000|2022-02-10 06:05:00|2321.72|2320.22|2321.86|2320.36|2321.87|2320.37|2321.65|2320.15|0
1644473110000|2022-02-10 06:05:10|2321.87|2320.37|2321.86|2320.36|2321.87|2320.37|2321.86|2320.36|0
1644473120000|2022-02-10 06:05:20|2321.85|2320.35|2321.62|2320.12|2321.85|2320.35|2321.62|2320.12|0
1644473130000|2022-02-10 06:05:30|2321.61|2320.11|2321.59|2320.09|2321.61|2320.11|2321.49|2319.99|0
1644473140000|2022-02-10 06:05:40|2321.56|2320.06|2321.47|2319.97|2321.59|2320.09|2321.47|2319.97|0
1644473150000|2022-02-10 06:05:50|2321.51|2320.01|2321.59|2320.09|2321.59|2320.09|2321.51|2320.01|0
1644473160000|2022-02-10 06:06:00|2321.6|2320.1|2321.59|2320.09|2321.61|2320.11|2321.59|2320.09|0
1644473170000|2022-02-10 06:06:10|2321.56|2320.06|2321.59|2320.09|2321.59|2320.09|2321.37|2319.87|0
1644473180000|2022-02-10 06:06:20|2321.6|2320.1|2321.69|2320.19|2321.69|2320.19|2321.59|2320.09|0
1644473190000|2022-02-10 06:06:30|2321.72|2320.22|2321.81|2320.31|2321.81|2320.31|2321.7|2320.2|0
1644473200000|2022-02-10 06:06:40|2321.78|2320.28|2321.8|2320.3|2321.81|2320.31|2321.7|2320.2|0
1644473210000|2022-02-10 06:06:50|2321.81|2320.31|2321.8|2320.3|2321.81|2320.31|2321.8|2320.3|0
1644473220000|2022-02-10 06:07:00|2321.81|2320.31|2321.8|2320.3|2321.81|2320.31|2321.8|2320.3|0
1644473230000|2022-02-10 06:07:10|2321.73|2320.23|2321.45|2319.95|2321.73|2320.23|2321.45|2319.95|0
1644473240000|2022-02-10 06:07:20|2321.41|2319.91|2321.46|2319.96|2321.47|2319.97|2321.35|2319.85|0
1644473250000|2022-02-10 06:07:30|2321.42|2319.92|2321.8|2320.3|2321.8|2320.3|2321.37|2319.87|0
1644473260000|2022-02-10 06:07:40|2321.68|2320.18|2321.8|2320.3|2321.8|2320.3|2321.68|2320.18|0
1644473270000|2022-02-10 06:07:50|2321.79|2320.29|2321.66|2320.16|2321.79|2320.29|2321.56|2320.06|0
1644473280000|2022-02-10 06:08:00|2321.63|2320.13|2321.56|2320.06|2321.63|2320.13|2321.56|2320.06|0
1644473290000|2022-02-10 06:08:10|2321.57|2320.07|2321.67|2320.17|2321.67|2320.17|2321.57|2320.07|0
1644473310000|2022-02-10 06:08:30|2321.63|2320.13|2321.45|2319.95|2321.63|2320.13|2321.35|2319.85|0
1644473330000|2022-02-10 06:08:50|2321.48|2319.98|2321.57|2320.07|2321.58|2320.08|2321.45|2319.95|0
1644473340000|2022-02-10 06:09:00|2321.56|2320.06|2321.45|2319.95|2321.56|2320.06|2321.45|2319.95|0
1644473350000|2022-02-10 06:09:10|2321.41|2319.91|2321.34|2319.84|2321.41|2319.91|2321.34|2319.84|0
1644473360000|2022-02-10 06:09:20|2321.33|2319.83|2321.33|2319.83|2321.34|2319.84|2321.33|2319.83|0
1644473370000|2022-02-10 06:09:30|2321.3|2319.8|2321.2|2319.7|2321.3|2319.8|2321.11|2319.61|0
1644473380000|2022-02-10 06:09:40|2321.21|2319.71|2321.33|2319.83|2321.33|2319.83|2321.21|2319.71|0
1644473390000|2022-02-10 06:09:50|2321.29|2319.79|2321.33|2319.83|2321.33|2319.83|2321.2|2319.7|0
1644473400000|2022-02-10 06:10:00|2321.32|2319.82|2321.19|2319.69|2321.33|2319.83|2321.19|2319.69|0
1644473410000|2022-02-10 06:10:10|2321.23|2319.73|2321.33|2319.83|2321.33|2319.83|2321.19|2319.69|0
1644473420000|2022-02-10 06:10:20|2321.34|2319.84|2321.56|2320.06|2321.56|2320.06|2321.34|2319.84|0
1644473430000|2022-02-10 06:10:30|2321.35|2319.85|2321.35|2319.85|2321.35|2319.85|2321.34|2319.84|0
1644473440000|2022-02-10 06:10:40|2321.36|2319.86|2321.36|2319.86|2321.36|2319.86|2321.24|2319.74|0
1644473450000|2022-02-10 06:10:50|2321.43|2319.93|2321.78|2320.28|2321.78|2320.28|2321.43|2319.93|0
1644473460000|2022-02-10 06:11:00|2321.79|2320.29|2321.57|2320.07|2321.99|2320.49|2321.57|2320.07|0
1644473470000|2022-02-10 06:11:10|2321.56|2320.06|2321.56|2320.06|2321.56|2320.06|2321.56|2320.06|0
1644473480000|2022-02-10 06:11:20|2321.57|2320.07|2321.99|2320.49|2321.99|2320.49|2321.57|2320.07|0
1644473490000|2022-02-10 06:11:30|2322.06|2320.56|2322.21|2320.71|2322.42|2320.92|2322.06|2320.56|0
1644473500000|2022-02-10 06:11:40|2322.14|2320.64|2322.02|2320.52|2322.14|2320.64|2322|2320.5|0
1644473510000|2022-02-10 06:11:50|2322.09|2320.59|2322.21|2320.71|2322.23|2320.73|2322.09|2320.59|0
1644473520000|2022-02-10 06:12:00|2322.14|2320.64|2322|2320.5|2322.14|2320.64|2322|2320.5|0
1644473530000|2022-02-10 06:12:10|2322.01|2320.51|2322|2320.5|2322.02|2320.52|2322|2320.5|0
1644473540000|2022-02-10 06:12:20|2322.01|2320.51|2322.23|2320.73|2322.23|2320.73|2322.01|2320.51|0
1644473550000|2022-02-10 06:12:30|2322.3|2320.8|2322.46|2320.96|2322.54|2321.04|2322.24|2320.74|0
1644473560000|2022-02-10 06:12:40|2322.4|2320.9|2322.34|2320.84|2322.47|2320.97|2322.26|2320.76|0
1644473570000|2022-02-10 06:12:50|2322.31|2320.81|2322.25|2320.75|2322.31|2320.81|2322.25|2320.75|0
1644473580000|2022-02-10 06:13:00|2322.32|2320.82|2322.46|2320.96|2322.46|2320.96|2322.32|2320.82|0
1644473590000|2022-02-10 06:13:10|2322.47|2320.97|2322.46|2320.96|2322.68|2321.18|2322.46|2320.96|0
1644473600000|2022-02-10 06:13:20|2322.47|2320.97|2322.49|2320.99|2322.5|2321|2322.47|2320.97|0
1644473610000|2022-02-10 06:13:30|2322.56|2321.06|2322.68|2321.18|2322.7|2321.2|2322.56|2321.06|0
1644473620000|2022-02-10 06:13:40|2322.69|2321.19|2322.79|2321.29|2322.79|2321.29|2322.69|2321.19|0
1644473630000|2022-02-10 06:13:50|2322.77|2321.27|2322.91|2321.41|2323.11|2321.61|2322.77|2321.27|0
1644473640000|2022-02-10 06:14:00|2322.84|2321.34|2322.92|2321.42|2322.92|2321.42|2322.7|2321.2|0
1644473660000|2022-02-10 06:14:20|2322.99|2321.49|2322.93|2321.43|2323.23|2321.73|2322.93|2321.43|0
1644473680000|2022-02-10 06:14:40|2322.9|2321.4|2322.81|2321.31|2322.9|2321.4|2322.81|2321.31|0
1644473690000|2022-02-10 06:14:50|2322.82|2321.32|2323.15|2321.65|2323.16|2321.66|2322.82|2321.32|0
1644473700000|2022-02-10 06:15:00|2323.16|2321.66|2322.95|2321.45|2323.16|2321.66|2322.94|2321.44|0
1644473710000|2022-02-10 06:15:10|2322.93|2321.43|2322.93|2321.43|2322.94|2321.44|2322.93|2321.43|0
1644473720000|2022-02-10 06:15:20|2322.94|2321.44|2322.94|2321.44|2322.94|2321.44|2322.93|2321.43|0
1644473730000|2022-02-10 06:15:30|2322.93|2321.43|2322.94|2321.44|2322.95|2321.45|2322.93|2321.43|0
1644473740000|2022-02-10 06:15:40|2322.93|2321.43|2322.92|2321.42|2322.93|2321.43|2322.92|2321.42|0
1644473750000|2022-02-10 06:15:50|2322.78|2321.28|2322.49|2320.99|2322.78|2321.28|2322.49|2320.99|0
1644473760000|2022-02-10 06:16:00|2322.48|2320.98|2322.37|2320.87|2322.49|2320.99|2322.36|2320.86|0
1644473770000|2022-02-10 06:16:10|2322.4|2320.9|2322.49|2320.99|2322.49|2320.99|2322.4|2320.9|0
1644473780000|2022-02-10 06:16:20|2322.47|2320.97|2322.48|2320.98|2322.49|2320.99|2322.47|2320.97|0
1644473790000|2022-02-10 06:16:30|2322.49|2320.99|2322.47|2320.97|2322.49|2320.99|2322.47|2320.97|0
1644473800000|2022-02-10 06:16:40|2322.48|2320.98|2322.48|2320.98|2322.48|2320.98|2322.47|2320.97|0
1644473810000|2022-02-10 06:16:50|2322.47|2320.97|2322.49|2320.99|2322.7|2321.2|2322.47|2320.97|0
1644473820000|2022-02-10 06:17:00|2322.52|2321.02|2322.7|2321.2|2322.71|2321.21|2322.52|2321.02|0
1644473830000|2022-02-10 06:17:10|2322.71|2321.21|2322.71|2321.21|2322.71|2321.21|2322.71|2321.21|0
1644473840000|2022-02-10 06:17:20|2322.7|2321.2|2322.7|2321.2|2322.7|2321.2|2322.7|2321.2|0
1644473850000|2022-02-10 06:17:30|2322.71|2321.21|2322.71|2321.21|2322.71|2321.21|2322.7|2321.2|0
1644473860000|2022-02-10 06:17:40|2322.68|2321.18|2322.7|2321.2|2322.71|2321.21|2322.49|2320.99|0
1644473870000|2022-02-10 06:17:50|2322.71|2321.21|2322.71|2321.21|2322.71|2321.21|2322.71|2321.21|0
1644473880000|2022-02-10 06:18:00|2322.78|2321.28|2322.71|2321.21|2322.92|2321.42|2322.71|2321.21|0
1644473940000|2022-02-10 06:19:00|2322.72|2321.22|2322.73|2321.23|2322.73|2321.23|2322.6|2321.1|0
1644473960000|2022-02-10 06:19:20|2322.72|2321.22|2322.7|2321.2|2322.72|2321.22|2322.7|2321.2|0
1644474000000|2022-02-10 06:20:00|2322.69|2321.19|2322.7|2321.2|2322.7|2321.2|2322.69|2321.19|0
1644474010000|2022-02-10 06:20:10|2322.77|2321.27|2322.92|2321.42|2322.92|2321.42|2322.77|2321.27|0
1644474030000|2022-02-10 06:20:30|2322.91|2321.41|2322.91|2321.41|2322.91|2321.41|2322.91|2321.41|0
1644474040000|2022-02-10 06:20:40|2322.92|2321.42|2322.92|2321.42|2322.92|2321.42|2322.92|2321.42|0
1644474050000|2022-02-10 06:20:50|2322.91|2321.41|2322.92|2321.42|2322.92|2321.42|2322.91|2321.41|0
1644474060000|2022-02-10 06:21:00|2322.91|2321.41|2322.92|2321.42|2322.92|2321.42|2322.91|2321.41|0
1644474100000|2022-02-10 06:21:40|2322.8|2321.3|2322.68|2321.18|2322.8|2321.3|2322.68|2321.18|0
1644474110000|2022-02-10 06:21:50|2322.69|2321.19|2322.68|2321.18|2322.69|2321.19|2322.68|2321.18|0
1644474120000|2022-02-10 06:22:00|2322.69|2321.19|2322.7|2321.2|2322.7|2321.2|2322.68|2321.18|0
1644474130000|2022-02-10 06:22:10|2322.68|2321.18|2322.68|2321.18|2322.68|2321.18|2322.68|2321.18|0
1644474140000|2022-02-10 06:22:20|2322.71|2321.21|2322.92|2321.42|2322.92|2321.42|2322.71|2321.21|0
1644474160000|2022-02-10 06:22:40|2322.99|2321.49|2323.13|2321.63|2323.13|2321.63|2322.99|2321.49|0
1644474170000|2022-02-10 06:22:50|2323.06|2321.56|2322.91|2321.41|2323.06|2321.56|2322.91|2321.41|0
1644474180000|2022-02-10 06:23:00|2322.97|2321.47|2323.12|2321.62|2323.13|2321.63|2322.97|2321.47|0
1644474190000|2022-02-10 06:23:10|2323.13|2321.63|2323.13|2321.63|2323.13|2321.63|2323.13|2321.63|0
1644474200000|2022-02-10 06:23:20|2323.14|2321.64|2323.14|2321.64|2323.14|2321.64|2323.14|2321.64|0
1644474210000|2022-02-10 06:23:30|2323.21|2321.71|2323.36|2321.86|2323.57|2322.07|2323.21|2321.71|0
1644474230000|2022-02-10 06:23:50|2323.37|2321.87|2323.82|2322.32|2323.82|2322.32|2323.37|2321.87|0
1644474240000|2022-02-10 06:24:00|2323.89|2322.39|2323.82|2322.32|2324.03|2322.53|2323.82|2322.32|0
1644474250000|2022-02-10 06:24:10|2323.89|2322.39|2324.03|2322.53|2324.03|2322.53|2323.89|2322.39|0
1644474260000|2022-02-10 06:24:20|2324.05|2322.55|2324.03|2322.53|2324.05|2322.55|2324.03|2322.53|0
1644474270000|2022-02-10 06:24:30|2324.04|2322.54|2324.05|2322.55|2324.05|2322.55|2324.03|2322.53|0
1644474290000|2022-02-10 06:24:50|2324.12|2322.62|2324.46|2322.96|2324.46|2322.96|2324.12|2322.62|0
1644474300000|2022-02-10 06:25:00|2324.48|2322.98|2324.57|2323.07|2324.69|2323.19|2324.48|2322.98|0
1644474310000|2022-02-10 06:25:10|2324.6|2323.1|2324.48|2322.98|2324.7|2323.2|2324.47|2322.97|0
1644474320000|2022-02-10 06:25:20|2324.41|2322.91|2324.35|2322.85|2324.41|2322.91|2324.26|2322.76|0
1644474330000|2022-02-10 06:25:30|2324.31|2322.81|2324.02|2322.52|2324.31|2322.81|2324.02|2322.52|0
1644474340000|2022-02-10 06:25:40|2324.03|2322.53|2324.02|2322.52|2324.03|2322.53|2324.02|2322.52|0
1644474350000|2022-02-10 06:25:50|2324.01|2322.51|2324|2322.5|2324.02|2322.52|2324|2322.5|0
1644474360000|2022-02-10 06:26:00|2323.94|2322.44|2323.8|2322.3|2323.94|2322.44|2323.8|2322.3|0
1644474370000|2022-02-10 06:26:10|2323.81|2322.31|2323.81|2322.31|2323.81|2322.31|2323.81|2322.31|0
1644474380000|2022-02-10 06:26:20|2323.88|2322.38|2323.8|2322.3|2324.03|2322.53|2323.8|2322.3|0
1644474390000|2022-02-10 06:26:30|2323.81|2322.31|2324.02|2322.52|2324.02|2322.52|2323.81|2322.31|0
1644474400000|2022-02-10 06:26:40|2324.03|2322.53|2323.8|2322.3|2324.03|2322.53|2323.68|2322.18|0
1644474410000|2022-02-10 06:26:50|2323.76|2322.26|2323.68|2322.18|2323.76|2322.26|2323.68|2322.18|0
1644474420000|2022-02-10 06:27:00|2323.64|2322.14|2323.8|2322.3|2323.8|2322.3|2323.58|2322.08|0
1644474430000|2022-02-10 06:27:10|2323.78|2322.28|2323.8|2322.3|2323.8|2322.3|2323.78|2322.28|0
1644474450000|2022-02-10 06:27:30|2323.83|2322.33|2324|2322.5|2324|2322.5|2323.83|2322.33|0
1644474460000|2022-02-10 06:27:40|2324.02|2322.52|2324.02|2322.52|2324.02|2322.52|2324.02|2322.52|0
1644474470000|2022-02-10 06:27:50|2324.03|2322.53|2324.23|2322.73|2324.24|2322.74|2324.03|2322.53|0
1644474480000|2022-02-10 06:28:00|2324.24|2322.74|2324.03|2322.53|2324.24|2322.74|2324.03|2322.53|0
1644474490000|2022-02-10 06:28:10|2324.02|2322.52|2324|2322.5|2324.02|2322.52|2324|2322.5|0
1644474500000|2022-02-10 06:28:20|2323.94|2322.44|2323.8|2322.3|2323.94|2322.44|2323.78|2322.28|0
1644474510000|2022-02-10 06:28:30|2323.79|2322.29|2323.8|2322.3|2323.8|2322.3|2323.79|2322.29|0
1644474540000|2022-02-10 06:29:00|2323.78|2322.28|2323.8|2322.3|2323.8|2322.3|2323.78|2322.28|0
1644474550000|2022-02-10 06:29:10|2323.79|2322.29|2323.8|2322.3|2323.8|2322.3|2323.79|2322.29|0
1644474560000|2022-02-10 06:29:20|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|2323.79|2322.29|0
1644474570000|2022-02-10 06:29:30|2323.8|2322.3|2323.79|2322.29|2323.8|2322.3|2323.79|2322.29|0
1644474580000|2022-02-10 06:29:40|2323.8|2322.3|2323.8|2322.3|2323.8|2322.3|2323.8|2322.3|0
1644474590000|2022-02-10 06:29:50|2323.79|2322.29|2323.79|2322.29|2323.8|2322.3|2323.79|2322.29|0
1644474600000|2022-02-10 06:30:00|2323.8|2322.3|2323.8|2322.3|2323.81|2322.31|2323.79|2322.29|0
1644474610000|2022-02-10 06:30:10|2323.78|2322.28|2323.79|2322.29|2323.79|2322.29|2323.78|2322.28|0
1644474620000|2022-02-10 06:30:20|2323.8|2322.3|2323.8|2322.3|2323.8|2322.3|2323.79|2322.29|0
1644474640000|2022-02-10 06:30:40|2323.81|2322.31|2323.87|2322.37|2323.87|2322.37|2323.8|2322.3|0
1644474650000|2022-02-10 06:30:50|2324.01|2322.51|2324.01|2322.51|2324.02|2322.52|2323.9|2322.4|0
1644474660000|2022-02-10 06:31:00|2324.02|2322.52|2324.03|2322.53|2324.03|2322.53|2324.02|2322.52|0
1644474670000|2022-02-10 06:31:10|2324.02|2322.52|2324.23|2322.73|2324.23|2322.73|2324.02|2322.52|0
1644474680000|2022-02-10 06:31:20|2324.24|2322.74|2324.23|2322.73|2324.24|2322.74|2324.23|2322.73|0
1644474690000|2022-02-10 06:31:30|2324.24|2322.74|2324.44|2322.94|2324.46|2322.96|2324.23|2322.73|0
1644474700000|2022-02-10 06:31:40|2324.48|2322.98|2324.44|2322.94|2324.54|2323.04|2324.44|2322.94|0
1644474710000|2022-02-10 06:31:50|2324.45|2322.95|2324.45|2322.95|2324.45|2322.95|2324.45|2322.95|0
1644474720000|2022-02-10 06:32:00|2324.44|2322.94|2324.67|2323.17|2324.67|2323.17|2324.44|2322.94|0
1644474730000|2022-02-10 06:32:10|2324.71|2323.21|2324.67|2323.17|2324.76|2323.26|2324.67|2323.17|0
1644474750000|2022-02-10 06:32:30|2324.6|2323.1|2324.45|2322.95|2324.6|2323.1|2324.45|2322.95|0
1644474760000|2022-02-10 06:32:40|2324.38|2322.88|2324.23|2322.73|2324.38|2322.88|2324.23|2322.73|0
1644474780000|2022-02-10 06:33:00|2324.24|2322.74|2324.24|2322.74|2324.24|2322.74|2324.24|2322.74|0
1644474810000|2022-02-10 06:33:30|2324.23|2322.73|2324.21|2322.71|2324.23|2322.73|2324.21|2322.71|0
1644474820000|2022-02-10 06:33:40|2324.14|2322.64|2324|2322.5|2324.14|2322.64|2324|2322.5|0
1644474830000|2022-02-10 06:33:50|2324.02|2322.52|2323.89|2322.39|2324.02|2322.52|2323.89|2322.39|0
1644474840000|2022-02-10 06:34:00|2323.85|2322.35|2323.8|2322.3|2323.85|2322.35|2323.8|2322.3|0
1644474850000|2022-02-10 06:34:10|2323.78|2322.28|2324.01|2322.51|2324.23|2322.73|2323.78|2322.28|0
1644474870000|2022-02-10 06:34:30|2324|2322.5|2324.01|2322.51|2324.01|2322.51|2324|2322.5|0
1644474880000|2022-02-10 06:34:40|2324.02|2322.52|2324.02|2322.52|2324.02|2322.52|2324.01|2322.51|0
1644474900000|2022-02-10 06:35:00|2323.98|2322.48|2323.81|2322.31|2324.02|2322.52|2323.81|2322.31|0
1644474910000|2022-02-10 06:35:10|2323.82|2322.32|2323.82|2322.32|2323.82|2322.32|2323.81|2322.31|0
1644474930000|2022-02-10 06:35:30|2323.83|2322.33|2324.03|2322.53|2324.05|2322.55|2323.83|2322.33|0
1644474940000|2022-02-10 06:35:40|2323.97|2322.47|2323.97|2322.47|2324.08|2322.58|2323.97|2322.47|0
1644474970000|2022-02-10 06:36:10|2323.98|2322.48|2323.54|2322.04|2323.99|2322.49|2323.54|2322.04|0
1644474980000|2022-02-10 06:36:20|2323.47|2321.97|2323.42|2321.92|2323.47|2321.97|2323.32|2321.82|0
1644474990000|2022-02-10 06:36:30|2323.54|2322.04|2323.53|2322.03|2323.54|2322.04|2323.53|2322.03|0
1644475010000|2022-02-10 06:36:50|2323.55|2322.05|2323.55|2322.05|2323.55|2322.05|2323.54|2322.04|0
1644475020000|2022-02-10 06:37:00|2323.48|2321.98|2323.55|2322.05|2323.56|2322.06|2323.34|2321.84|0
1644475030000|2022-02-10 06:37:10|2323.56|2322.06|2323.56|2322.06|2323.56|2322.06|2323.56|2322.06|0
1644475050000|2022-02-10 06:37:30|2323.55|2322.05|2323.56|2322.06|2323.56|2322.06|2323.55|2322.05|0
1644475060000|2022-02-10 06:37:40|2323.55|2322.05|2323.76|2322.26|2323.76|2322.26|2323.55|2322.05|0
1644475070000|2022-02-10 06:37:50|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|0
1644475080000|2022-02-10 06:38:00|2323.7|2322.2|2323.56|2322.06|2323.7|2322.2|2323.55|2322.05|0
1644475090000|2022-02-10 06:38:10|2323.55|2322.05|2323.56|2322.06|2323.56|2322.06|2323.55|2322.05|0
1644475100000|2022-02-10 06:38:20|2323.57|2322.07|2323.57|2322.07|2323.57|2322.07|2323.57|2322.07|0
1644475120000|2022-02-10 06:38:40|2323.56|2322.06|2323.75|2322.25|2323.78|2322.28|2323.56|2322.06|0
1644475160000|2022-02-10 06:39:20|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|2323.77|2322.27|0
1644475170000|2022-02-10 06:39:30|2323.78|2322.28|2323.99|2322.49|2323.99|2322.49|2323.78|2322.28|0
1644475180000|2022-02-10 06:39:40|2324.06|2322.56|2324.21|2322.71|2324.21|2322.71|2324.06|2322.56|0
1644475200000|2022-02-10 06:40:00|2324.22|2322.72|2323.77|2322.27|2324.23|2322.73|2323.77|2322.27|0
1644475230000|2022-02-10 06:40:30|2323.75|2322.25|2323.77|2322.27|2323.77|2322.27|2323.75|2322.25|0
1644475250000|2022-02-10 06:40:50|2323.87|2322.37|2324.39|2322.89|2324.41|2322.91|2323.87|2322.37|0
1644475260000|2022-02-10 06:41:00|2324.33|2322.83|2324.4|2322.9|2324.62|2323.12|2324.19|2322.69|0
1644475270000|2022-02-10 06:41:10|2324.41|2322.91|2324.42|2322.92|2324.63|2323.13|2324.19|2322.69|0
1644475300000|2022-02-10 06:41:40|2324.41|2322.91|2324.41|2322.91|2324.41|2322.91|2324.41|2322.91|0
1644475310000|2022-02-10 06:41:50|2324.42|2322.92|2324.41|2322.91|2324.42|2322.92|2324.41|2322.91|0
1644475320000|2022-02-10 06:42:00|2324.42|2322.92|2324.21|2322.71|2324.44|2322.94|2324.21|2322.71|0
1644475330000|2022-02-10 06:42:10|2324.25|2322.75|2324.3|2322.8|2324.3|2322.8|2324.25|2322.75|0
1644475340000|2022-02-10 06:42:20|2324.29|2322.79|2324.2|2322.7|2324.29|2322.79|2324.19|2322.69|0
1644475350000|2022-02-10 06:42:30|2324.19|2322.69|2324.2|2322.7|2324.2|2322.7|2324.19|2322.69|0
1644475360000|2022-02-10 06:42:40|2324.19|2322.69|2324.19|2322.69|2324.19|2322.69|2324.19|2322.69|0
1644475370000|2022-02-10 06:42:50|2324.2|2322.7|2324.41|2322.91|2324.41|2322.91|2324.07|2322.57|0
1644475380000|2022-02-10 06:43:00|2324.42|2322.92|2324.42|2322.92|2324.42|2322.92|2324.42|2322.92|0
1644475390000|2022-02-10 06:43:10|2324.39|2322.89|2324.42|2322.92|2324.42|2322.92|2324.3|2322.8|0
1644475400000|2022-02-10 06:43:20|2324.44|2322.94|2324.44|2322.94|2324.44|2322.94|2324.44|2322.94|0
1644475410000|2022-02-10 06:43:30|2324.37|2322.87|2324.23|2322.73|2324.37|2322.87|2324.21|2322.71|0
1644475420000|2022-02-10 06:43:40|2324.24|2322.74|2324.24|2322.74|2324.24|2322.74|2324.24|2322.74|0
1644475430000|2022-02-10 06:43:50|2324.23|2322.73|2324.24|2322.74|2324.24|2322.74|2324.23|2322.73|0
1644475440000|2022-02-10 06:44:00|2324.25|2322.75|2324.26|2322.76|2324.26|2322.76|2324.24|2322.74|0
1644475450000|2022-02-10 06:44:10|2324.25|2322.75|2324.24|2322.74|2324.25|2322.75|2324.24|2322.74|0
1644475460000|2022-02-10 06:44:20|2324.23|2322.73|2324.23|2322.73|2324.24|2322.74|2324.23|2322.73|0
1644475470000|2022-02-10 06:44:30|2324.22|2322.72|2324.22|2322.72|2324.22|2322.72|2324.22|2322.72|0
1644475500000|2022-02-10 06:45:00|2324.2|2322.7|2324.21|2322.71|2324.21|2322.71|2324.2|2322.7|0
1644475510000|2022-02-10 06:45:10|2324.2|2322.7|2324.2|2322.7|2324.2|2322.7|2324.2|2322.7|0
1644475520000|2022-02-10 06:45:20|2324.21|2322.71|2324.41|2322.91|2324.43|2322.93|2324.21|2322.71|0
1644475530000|2022-02-10 06:45:30|2324.4|2322.9|2324.18|2322.68|2324.4|2322.9|2324.18|2322.68|0
1644475550000|2022-02-10 06:45:50|2324.32|2322.82|2325.04|2323.54|2325.25|2323.75|2324.32|2322.82|0
1644475560000|2022-02-10 06:46:00|2325|2323.5|2324.82|2323.32|2325.04|2323.54|2324.82|2323.32|0
1644475590000|2022-02-10 06:46:30|2324.81|2323.31|2324.81|2323.31|2324.81|2323.31|2324.81|2323.31|0
1644475600000|2022-02-10 06:46:40|2324.8|2323.3|2324.58|2323.08|2324.8|2323.3|2324.58|2323.08|0
1644475610000|2022-02-10 06:46:50|2324.59|2323.09|2324.58|2323.08|2324.59|2323.09|2324.58|2323.08|0
1644475630000|2022-02-10 06:47:10|2324.54|2323.04|2324.58|2323.08|2324.58|2323.08|2324.46|2322.96|0
1644475650000|2022-02-10 06:47:30|2324.57|2323.07|2324.58|2323.08|2324.58|2323.08|2324.56|2323.06|0
1644475660000|2022-02-10 06:47:40|2324.56|2323.06|2324.45|2322.95|2324.56|2323.06|2324.45|2322.95|0
1644475670000|2022-02-10 06:47:50|2324.49|2322.99|2324.58|2323.08|2324.58|2323.08|2324.49|2322.99|0
1644475680000|2022-02-10 06:48:00|2324.54|2323.04|2324.36|2322.86|2324.58|2323.08|2324.36|2322.86|0
1644475710000|2022-02-10 06:48:30|2324.42|2322.92|2324.58|2323.08|2324.79|2323.29|2324.42|2322.92|0
1644475730000|2022-02-10 06:48:50|2324.57|2323.07|2324.57|2323.07|2324.57|2323.07|2324.57|2323.07|0
1644475740000|2022-02-10 06:49:00|2324.56|2323.06|2324.59|2323.09|2324.59|2323.09|2324.56|2323.06|0
1644475760000|2022-02-10 06:49:20|2324.58|2323.08|2324.37|2322.87|2324.58|2323.08|2324.37|2322.87|0
1644475770000|2022-02-10 06:49:30|2324.36|2322.86|2324.37|2322.87|2324.37|2322.87|2324.36|2322.86|0
1644475780000|2022-02-10 06:49:40|2324.36|2322.86|2324.37|2322.87|2324.37|2322.87|2324.36|2322.86|0
1644475800000|2022-02-10 06:50:00|2324.34|2322.84|2324.25|2322.75|2324.34|2322.84|2324.24|2322.74|0
1644475810000|2022-02-10 06:50:10|2324.29|2322.79|2324.26|2322.76|2324.38|2322.88|2324.25|2322.75|0
1644475820000|2022-02-10 06:50:20|2324.23|2322.73|2324.17|2322.67|2324.23|2322.73|2324.17|2322.67|0
1644475830000|2022-02-10 06:50:30|2324.18|2322.68|2324.19|2322.69|2324.19|2322.69|2324.18|2322.68|0
1644475840000|2022-02-10 06:50:40|2324.18|2322.68|2324.18|2322.68|2324.18|2322.68|2324.18|2322.68|0
1644475850000|2022-02-10 06:50:50|2324.19|2322.69|2324.19|2322.69|2324.19|2322.69|2324.19|2322.69|0
1644475860000|2022-02-10 06:51:00|2324.2|2322.7|2324.28|2322.78|2324.39|2322.89|2324.2|2322.7|0
1644475880000|2022-02-10 06:51:20|2324.24|2322.74|2324.19|2322.69|2324.24|2322.74|2324.19|2322.69|0
1644475890000|2022-02-10 06:51:30|2324.12|2322.62|2323.96|2322.46|2324.12|2322.62|2323.96|2322.46|0
1644475900000|2022-02-10 06:51:40|2324.03|2322.53|2324.17|2322.67|2324.18|2322.68|2324.03|2322.53|0
1644475910000|2022-02-10 06:51:50|2324.03|2322.53|2324.03|2322.53|2324.05|2322.55|2324.03|2322.53|0
1644475920000|2022-02-10 06:52:00|2324.04|2322.54|2324.05|2322.55|2324.05|2322.55|2324.03|2322.53|0
1644475980000|2022-02-10 06:53:00|2324.01|2322.51|2323.93|2322.43|2324.01|2322.51|2323.93|2322.43|0
1644475990000|2022-02-10 06:53:10|2323.89|2322.39|2323.82|2322.32|2323.89|2322.39|2323.82|2322.32|0
1644476000000|2022-02-10 06:53:20|2323.8|2322.3|2324.02|2322.52|2324.02|2322.52|2323.8|2322.3|0
1644476010000|2022-02-10 06:53:30|2324.03|2322.53|2323.81|2322.31|2324.03|2322.53|2323.81|2322.31|0
1644476020000|2022-02-10 06:53:40|2323.8|2322.3|2323.8|2322.3|2323.8|2322.3|2323.8|2322.3|0
1644476030000|2022-02-10 06:53:50|2323.77|2322.27|2323.55|2322.05|2323.77|2322.27|2323.55|2322.05|0
1644476040000|2022-02-10 06:54:00|2323.52|2322.02|2323.52|2322.02|2323.52|2322.02|2323.52|2322.02|0
1644476050000|2022-02-10 06:54:10|2323.51|2322.01|2323.3|2321.8|2323.51|2322.01|2323.3|2321.8|0
1644476060000|2022-02-10 06:54:20|2323.31|2321.81|2323.39|2321.89|2323.41|2321.91|2323.31|2321.81|0
1644476070000|2022-02-10 06:54:30|2323.41|2321.91|2323.39|2321.89|2323.41|2321.91|2323.3|2321.8|0
1644476080000|2022-02-10 06:54:40|2323.36|2321.86|2323.51|2322.01|2323.51|2322.01|2323.3|2321.8|0
1644476090000|2022-02-10 06:54:50|2323.47|2321.97|2323.51|2322.01|2323.51|2322.01|2323.39|2321.89|0
1644476100000|2022-02-10 06:55:00|2323.47|2321.97|2323.3|2321.8|2323.47|2321.97|2323.3|2321.8|0
1644476110000|2022-02-10 06:55:10|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|2323.29|2321.79|0
1644476120000|2022-02-10 06:55:20|2323.3|2321.8|2323.3|2321.8|2323.3|2321.8|2323.3|2321.8|0
1644476130000|2022-02-10 06:55:30|2323.29|2321.79|2323.27|2321.77|2323.29|2321.79|2323.27|2321.77|0
1644476140000|2022-02-10 06:55:40|2323.2|2321.7|2323.06|2321.56|2323.2|2321.7|2323.06|2321.56|0
1644476150000|2022-02-10 06:55:50|2323.07|2321.57|2323.28|2321.78|2323.28|2321.78|2323.07|2321.57|0
1644476160000|2022-02-10 06:56:00|2323.29|2321.79|2323.34|2321.84|2323.35|2321.85|2323.29|2321.79|0
1644476180000|2022-02-10 06:56:20|2323.35|2321.85|2323.34|2321.84|2323.35|2321.85|2323.34|2321.84|0
1644476190000|2022-02-10 06:56:30|2323.35|2321.85|2323.35|2321.85|2323.36|2321.86|2323.35|2321.85|0
1644476200000|2022-02-10 06:56:40|2323.36|2321.86|2323.36|2321.86|2323.36|2321.86|2323.35|2321.85|0
1644476210000|2022-02-10 06:56:50|2323.37|2321.87|2323.37|2321.87|2323.37|2321.87|2323.36|2321.86|0
1644476260000|2022-02-10 06:57:40|2323.39|2321.89|2323.62|2322.12|2323.63|2322.13|2323.39|2321.89|0
1644476270000|2022-02-10 06:57:50|2323.63|2322.13|2323.62|2322.12|2323.63|2322.13|2323.62|2322.12|0
1644476280000|2022-02-10 06:58:00|2323.63|2322.13|2323.4|2321.9|2323.63|2322.13|2323.4|2321.9|0
1644476290000|2022-02-10 06:58:10|2323.41|2321.91|2323.42|2321.92|2323.42|2321.92|2323.41|2321.91|0
1644476300000|2022-02-10 06:58:20|2323.41|2321.91|2323.4|2321.9|2323.41|2321.91|2323.4|2321.9|0
1644476310000|2022-02-10 06:58:30|2323.41|2321.91|2323.4|2321.9|2323.41|2321.91|2323.39|2321.89|0
1644476320000|2022-02-10 06:58:40|2323.39|2321.89|2323.4|2321.9|2323.4|2321.9|2323.39|2321.89|0
1644476330000|2022-02-10 06:58:50|2323.39|2321.89|2323.4|2321.9|2323.4|2321.9|2323.39|2321.89|0
1644476340000|2022-02-10 06:59:00|2323.39|2321.89|2323.4|2321.9|2323.4|2321.9|2323.39|2321.89|0
1644476350000|2022-02-10 06:59:10|2323.47|2321.97|2323.6|2322.1|2323.61|2322.11|2323.47|2321.97|0
1644476360000|2022-02-10 06:59:20|2323.57|2322.07|2323.4|2321.9|2323.57|2322.07|2323.4|2321.9|0
1644476370000|2022-02-10 06:59:30|2323.39|2321.89|2323.39|2321.89|2323.39|2321.89|2323.39|2321.89|0
1644476390000|2022-02-10 06:59:50|2323.4|2321.9|2323.39|2321.89|2323.61|2322.11|2323.39|2321.89|0
1644476400000|2022-02-10 07:00:00|2323.38|2321.88|2322.49|2320.99|2323.38|2321.88|2322.49|2320.99|0
1644476410000|2022-02-10 07:00:10|2322.45|2320.95|2322.27|2320.77|2322.49|2320.99|2322.27|2320.77|0
1644476420000|2022-02-10 07:00:20|2322.2|2320.7|2322.29|2320.79|2322.29|2320.79|2322.06|2320.56|0
1644476430000|2022-02-10 07:00:30|2322.08|2320.58|2322.07|2320.57|2322.08|2320.58|2322.05|2320.55|0
1644476440000|2022-02-10 07:00:40|2322.03|2320.53|2321.86|2320.36|2322.03|2320.53|2321.86|2320.36|0
1644476450000|2022-02-10 07:00:50|2321.87|2320.37|2321.86|2320.36|2321.87|2320.37|2321.86|2320.36|0
1644476460000|2022-02-10 07:01:00|2321.93|2320.43|2321.86|2320.36|2322.08|2320.58|2321.86|2320.36|0
1644476470000|2022-02-10 07:01:10|2321.87|2320.37|2322.3|2320.8|2322.31|2320.81|2321.87|2320.37|0
1644476480000|2022-02-10 07:01:20|2322.34|2320.84|2322.4|2320.9|2322.53|2321.03|2322.31|2320.81|0
1644476490000|2022-02-10 07:01:30|2322.44|2320.94|2322.3|2320.8|2322.52|2321.02|2322.3|2320.8|0
1644476500000|2022-02-10 07:01:40|2322.34|2320.84|2322.28|2320.78|2322.39|2320.89|2322.28|2320.78|0
1644476510000|2022-02-10 07:01:50|2322.29|2320.79|2322.05|2320.55|2322.29|2320.79|2322.05|2320.55|0
1644476520000|2022-02-10 07:02:00|2322.06|2320.56|2322.06|2320.56|2322.16|2320.66|2322.05|2320.55|0
1644476530000|2022-02-10 07:02:10|2322.05|2320.55|2322.14|2320.64|2322.14|2320.64|2322.05|2320.55|0
1644476540000|2022-02-10 07:02:20|2322.28|2320.78|2322.3|2320.8|2322.3|2320.8|2322.28|2320.78|0
1644476550000|2022-02-10 07:02:30|2322.39|2320.89|2322.51|2321.01|2322.52|2321.02|2322.39|2320.89|0
1644476560000|2022-02-10 07:02:40|2322.58|2321.08|2322.51|2321.01|2322.72|2321.22|2322.51|2321.01|0
1644476570000|2022-02-10 07:02:50|2322.49|2320.99|2322.26|2320.76|2322.49|2320.99|2322.26|2320.76|0
1644476580000|2022-02-10 07:03:00|2322.27|2320.77|2322.05|2320.55|2322.27|2320.77|2321.82|2320.32|0
1644476590000|2022-02-10 07:03:10|2322.06|2320.56|2321.84|2320.34|2322.06|2320.56|2321.63|2320.13|0
1644476600000|2022-02-10 07:03:20|2321.83|2320.33|2321.84|2320.34|2321.84|2320.34|2321.83|2320.33|0
1644476610000|2022-02-10 07:03:30|2321.8|2320.3|2321.7|2320.2|2321.8|2320.3|2321.61|2320.11|0
1644476620000|2022-02-10 07:03:40|2321.61|2320.11|2321.83|2320.33|2321.84|2320.34|2321.61|2320.11|0
1644476630000|2022-02-10 07:03:50|2321.84|2320.34|2321.62|2320.12|2321.84|2320.34|2321.62|2320.12|0
1644476640000|2022-02-10 07:04:00|2321.69|2320.19|2321.62|2320.12|2321.83|2320.33|2321.61|2320.11|0
1644476650000|2022-02-10 07:04:10|2321.55|2320.05|2320.86|2319.36|2321.55|2320.05|2320.82|2319.32|0
1644476660000|2022-02-10 07:04:20|2320.94|2319.44|2321.16|2319.66|2321.27|2319.77|2320.94|2319.44|0
1644476670000|2022-02-10 07:04:30|2321.15|2319.65|2321.38|2319.88|2321.38|2319.88|2321.15|2319.65|0
1644476680000|2022-02-10 07:04:40|2321.39|2319.89|2321.39|2319.89|2321.39|2319.89|2321.38|2319.88|0
1644476690000|2022-02-10 07:04:50|2321.4|2319.9|2321.42|2319.92|2321.62|2320.12|2321.4|2319.9|0
1644476700000|2022-02-10 07:05:00|2321.49|2319.99|2321.39|2319.89|2321.62|2320.12|2321.39|2319.89|0
1644476710000|2022-02-10 07:05:10|2321.38|2319.88|2321.38|2319.88|2321.38|2319.88|2321.37|2319.87|0
1644476730000|2022-02-10 07:05:30|2321.45|2319.95|2321.51|2320.01|2321.6|2320.1|2321.37|2319.87|0
1644476740000|2022-02-10 07:05:40|2321.47|2319.97|2321.51|2320.01|2321.51|2320.01|2321.3|2319.8|0
1644476750000|2022-02-10 07:05:50|2321.5|2320|2321.73|2320.23|2321.73|2320.23|2321.3|2319.8|0
1644476760000|2022-02-10 07:06:00|2321.7|2320.2|2321.29|2319.79|2321.73|2320.23|2321.29|2319.79|0
1644476770000|2022-02-10 07:06:10|2321.3|2319.8|2321.3|2319.8|2321.3|2319.8|2321.3|2319.8|0
1644476780000|2022-02-10 07:06:20|2321.29|2319.79|2321.16|2319.66|2321.29|2319.79|2321.07|2319.57|0
1644476790000|2022-02-10 07:06:30|2321.12|2319.62|2321.27|2319.77|2321.27|2319.77|2321.05|2319.55|0
1644476800000|2022-02-10 07:06:40|2321.24|2319.74|2321.28|2319.78|2321.28|2319.78|2321.05|2319.55|0
1644476810000|2022-02-10 07:06:50|2321.49|2319.99|2321.28|2319.78|2321.5|2320|2321.28|2319.78|0
1644476820000|2022-02-10 07:07:00|2321.27|2319.77|2320.89|2319.39|2321.28|2319.78|2320.86|2319.36|0
1644476830000|2022-02-10 07:07:10|2320.95|2319.45|2321.32|2319.82|2321.32|2319.82|2320.95|2319.45|0
1644476840000|2022-02-10 07:07:20|2321.35|2319.85|2321.32|2319.82|2321.41|2319.91|2321.32|2319.82|0
1644476850000|2022-02-10 07:07:30|2321.39|2319.89|2321.51|2320.01|2321.52|2320.02|2321.39|2319.89|0
1644476860000|2022-02-10 07:07:40|2321.55|2320.05|2321.51|2320.01|2321.6|2320.1|2321.51|2320.01|0
1644476870000|2022-02-10 07:07:50|2321.5|2320|2321.5|2320|2321.5|2320|2321.29|2319.79|0
1644476880000|2022-02-10 07:08:00|2321.51|2320.01|2321.6|2320.1|2321.73|2320.23|2321.51|2320.01|0
1644476890000|2022-02-10 07:08:10|2321.61|2320.11|2321.61|2320.11|2321.73|2320.23|2321.61|2320.11|0
1644476900000|2022-02-10 07:08:20|2321.64|2320.14|2321.6|2320.1|2321.73|2320.23|2321.6|2320.1|0
1644476910000|2022-02-10 07:08:30|2321.57|2320.07|2321.48|2319.98|2321.59|2320.09|2321.27|2319.77|0
1644476920000|2022-02-10 07:08:40|2321.45|2319.95|2321.59|2320.09|2321.59|2320.09|2321.36|2319.86|0
1644476930000|2022-02-10 07:08:50|2321.62|2320.12|2321.72|2320.22|2321.72|2320.22|2321.59|2320.09|0
1644476940000|2022-02-10 07:09:00|2321.65|2320.15|2321.5|2320|2321.65|2320.15|2321.38|2319.88|0
1644476950000|2022-02-10 07:09:10|2321.43|2319.93|2321.5|2320|2321.5|2320|2321.28|2319.78|0
1644476960000|2022-02-10 07:09:20|2321.51|2320.01|2321.5|2320|2321.6|2320.1|2321.5|2320|0
1644476970000|2022-02-10 07:09:30|2321.51|2320.01|2321.52|2320.02|2321.6|2320.1|2321.51|2320.01|0
1644476980000|2022-02-10 07:09:40|2321.56|2320.06|2321.75|2320.25|2321.75|2320.25|2321.56|2320.06|0
1644476990000|2022-02-10 07:09:50|2321.74|2320.24|2321.63|2320.13|2321.76|2320.26|2321.63|2320.13|0
1644477000000|2022-02-10 07:10:00|2321.67|2320.17|2321.53|2320.03|2321.76|2320.26|2321.52|2320.02|0
1644477020000|2022-02-10 07:10:20|2321.74|2320.24|2321.74|2320.24|2321.74|2320.24|2321.53|2320.03|0
1644477030000|2022-02-10 07:10:30|2321.76|2320.26|2321.55|2320.05|2321.76|2320.26|2321.53|2320.03|0
1644477040000|2022-02-10 07:10:40|2321.53|2320.03|2321.54|2320.04|2321.54|2320.04|2321.53|2320.03|0
1644477050000|2022-02-10 07:10:50|2321.53|2320.03|2321.76|2320.26|2321.76|2320.26|2321.42|2319.92|0
1644477060000|2022-02-10 07:11:00|2321.73|2320.23|2321.99|2320.49|2321.99|2320.49|2321.65|2320.15|0
1644477080000|2022-02-10 07:11:20|2321.98|2320.48|2321.86|2320.36|2321.98|2320.48|2321.77|2320.27|0
1644477090000|2022-02-10 07:11:30|2321.85|2320.35|2321.77|2320.27|2321.85|2320.35|2321.65|2320.15|0
1644477100000|2022-02-10 07:11:40|2321.74|2320.24|2321.56|2320.06|2321.74|2320.24|2321.56|2320.06|0
1644477110000|2022-02-10 07:11:50|2321.58|2320.08|2321.79|2320.29|2321.79|2320.29|2321.58|2320.08|0
1644477120000|2022-02-10 07:12:00|2321.82|2320.32|2321.79|2320.29|2321.88|2320.38|2321.79|2320.29|0
1644477130000|2022-02-10 07:12:10|2321.82|2320.32|2321.88|2320.38|2321.88|2320.38|2321.79|2320.29|0
1644477140000|2022-02-10 07:12:20|2321.91|2320.41|2321.99|2320.49|2322|2320.5|2321.91|2320.41|0
1644477150000|2022-02-10 07:12:30|2322.03|2320.53|2321.77|2320.27|2322.08|2320.58|2321.77|2320.27|0
1644477160000|2022-02-10 07:12:40|2321.74|2320.24|2321.77|2320.27|2321.77|2320.27|2321.65|2320.15|0
1644477170000|2022-02-10 07:12:50|2321.74|2320.24|2321.79|2320.29|2321.79|2320.29|2321.65|2320.15|0
1644477180000|2022-02-10 07:13:00|2321.78|2320.28|2321.77|2320.27|2321.78|2320.28|2321.77|2320.27|0
1644477190000|2022-02-10 07:13:10|2321.74|2320.24|2321.78|2320.28|2321.78|2320.28|2321.65|2320.15|0
1644477200000|2022-02-10 07:13:20|2321.79|2320.29|2321.79|2320.29|2321.79|2320.29|2321.78|2320.28|0
1644477210000|2022-02-10 07:13:30|2321.78|2320.28|2321.65|2320.15|2321.78|2320.28|2321.65|2320.15|0
1644477220000|2022-02-10 07:13:40|2321.62|2320.12|2321.56|2320.06|2321.65|2320.15|2321.56|2320.06|0
1644477230000|2022-02-10 07:13:50|2321.63|2320.13|2321.77|2320.27|2321.77|2320.27|2321.63|2320.13|0
1644477240000|2022-02-10 07:14:00|2321.78|2320.28|2321.77|2320.27|2321.78|2320.28|2321.65|2320.15|0
1644477250000|2022-02-10 07:14:10|2321.78|2320.28|2321.88|2320.38|2321.99|2320.49|2321.77|2320.27|0
1644477260000|2022-02-10 07:14:20|2321.91|2320.41|2321.79|2320.29|2321.99|2320.49|2321.79|2320.29|0
1644477270000|2022-02-10 07:14:30|2321.82|2320.32|2321.8|2320.3|2322.02|2320.52|2321.79|2320.29|0
1644477280000|2022-02-10 07:14:40|2321.79|2320.29|2321.79|2320.29|2321.79|2320.29|2321.79|2320.29|0
1644477290000|2022-02-10 07:14:50|2321.8|2320.3|2321.78|2320.28|2322|2320.5|2321.77|2320.27|0
1644477300000|2022-02-10 07:15:00|2321.79|2320.29|2322.01|2320.51|2322.01|2320.51|2321.79|2320.29|0
1644477310000|2022-02-10 07:15:10|2322.02|2320.52|2322.02|2320.52|2322.02|2320.52|2322.01|2320.51|0
1644477320000|2022-02-10 07:15:20|2321.95|2320.45|2322.02|2320.52|2322.02|2320.52|2321.8|2320.3|0
1644477330000|2022-02-10 07:15:30|2322.01|2320.51|2322.01|2320.51|2322.01|2320.51|2321.8|2320.3|0
1644477340000|2022-02-10 07:15:40|2321.97|2320.47|2321.58|2320.08|2321.97|2320.47|2321.56|2320.06|0
1644477350000|2022-02-10 07:15:50|2321.61|2320.11|2321.67|2320.17|2321.79|2320.29|2321.58|2320.08|0
1644477360000|2022-02-10 07:16:00|2321.7|2320.2|2321.58|2320.08|2321.79|2320.29|2321.56|2320.06|0
1644477370000|2022-02-10 07:16:10|2321.65|2320.15|2321.79|2320.29|2322|2320.5|2321.65|2320.15|0
1644477390000|2022-02-10 07:16:30|2321.77|2320.27|2321.99|2320.49|2321.99|2320.49|2321.77|2320.27|0
1644477400000|2022-02-10 07:16:40|2321.93|2320.43|2321.66|2320.16|2321.93|2320.43|2321.66|2320.16|0
1644477410000|2022-02-10 07:16:50|2321.7|2320.2|2321.66|2320.16|2321.79|2320.29|2321.66|2320.16|0
1644477420000|2022-02-10 07:17:00|2321.7|2320.2|2321.63|2320.13|2321.79|2320.29|2321.62|2320.12|0
1644477430000|2022-02-10 07:17:10|2321.62|2320.12|2321.22|2319.72|2321.62|2320.12|2321.19|2319.69|0
1644477440000|2022-02-10 07:17:20|2321.28|2319.78|2321.36|2319.86|2321.62|2320.12|2321.28|2319.78|0
1644477450000|2022-02-10 07:17:30|2321.28|2319.78|2320.74|2319.24|2321.28|2319.78|2320.74|2319.24|0
1644477460000|2022-02-10 07:17:40|2320.73|2319.23|2320.86|2319.36|2320.95|2319.45|2320.73|2319.23|0
1644477470000|2022-02-10 07:17:50|2320.88|2319.38|2320.8|2319.3|2320.88|2319.38|2320.8|2319.3|0
1644477480000|2022-02-10 07:18:00|2320.81|2319.31|2320.83|2319.33|2320.92|2319.42|2320.81|2319.31|0
1644477490000|2022-02-10 07:18:10|2320.82|2319.32|2320.83|2319.33|2320.83|2319.33|2320.82|2319.32|0
1644477500000|2022-02-10 07:18:20|2320.9|2319.4|2321.04|2319.54|2321.04|2319.54|2320.9|2319.4|0
1644477510000|2022-02-10 07:18:30|2321.05|2319.55|2321.04|2319.54|2321.05|2319.55|2321.04|2319.54|0
1644477520000|2022-02-10 07:18:40|2321.05|2319.55|2320.8|2319.3|2321.05|2319.55|2320.8|2319.3|0
1644477530000|2022-02-10 07:18:50|2320.77|2319.27|2320.82|2319.32|2321.03|2319.53|2320.69|2319.19|0
1644477540000|2022-02-10 07:19:00|2320.8|2319.3|2321.23|2319.73|2321.23|2319.73|2320.8|2319.3|0
1644477550000|2022-02-10 07:19:10|2321.2|2319.7|2321.25|2319.75|2321.25|2319.75|2321.12|2319.62|0
1644477560000|2022-02-10 07:19:20|2321.21|2319.71|2321.13|2319.63|2321.25|2319.75|2321.13|2319.63|0
1644477570000|2022-02-10 07:19:30|2321.17|2319.67|2321.03|2319.53|2321.25|2319.75|2321.03|2319.53|0
1644477580000|2022-02-10 07:19:40|2321.04|2319.54|2321.04|2319.54|2321.25|2319.75|2321.04|2319.54|0
1644477590000|2022-02-10 07:19:50|2321.11|2319.61|2321.03|2319.53|2321.25|2319.75|2321.03|2319.53|0
1644477600000|2022-02-10 07:20:00|2321.1|2319.6|2321.25|2319.75|2321.25|2319.75|2321.1|2319.6|0
1644477610000|2022-02-10 07:20:10|2321.32|2319.82|2321.47|2319.97|2321.47|2319.97|2321.32|2319.82|0
1644477620000|2022-02-10 07:20:20|2321.54|2320.04|2321.46|2319.96|2321.68|2320.18|2321.35|2319.85|0
1644477630000|2022-02-10 07:20:30|2321.43|2319.93|2321.25|2319.75|2321.43|2319.93|2321.24|2319.74|0
1644477650000|2022-02-10 07:20:50|2321.24|2319.74|2321.28|2319.78|2321.28|2319.78|2321.24|2319.74|0
1644477660000|2022-02-10 07:21:00|2321.34|2319.84|2321.47|2319.97|2321.47|2319.97|2321.34|2319.84|0
1644477670000|2022-02-10 07:21:10|2321.44|2319.94|2321.68|2320.18|2321.68|2320.18|2321.34|2319.84|0
1644477680000|2022-02-10 07:21:20|2321.69|2320.19|2321.69|2320.19|2321.69|2320.19|2321.69|2320.19|0
1644477700000|2022-02-10 07:21:40|2321.68|2320.18|2321.46|2319.96|2321.68|2320.18|2321.46|2319.96|0
1644477720000|2022-02-10 07:22:00|2321.42|2319.92|2321.25|2319.75|2321.42|2319.92|2321.23|2319.73|0
1644477730000|2022-02-10 07:22:10|2321.23|2319.73|2321.23|2319.73|2321.23|2319.73|2321.23|2319.73|0
1644477740000|2022-02-10 07:22:20|2321.3|2319.8|2321.46|2319.96|2321.46|2319.96|2321.3|2319.8|0
1644477770000|2022-02-10 07:22:50|2321.47|2319.97|2321.68|2320.18|2321.78|2320.28|2321.47|2319.97|0
1644477780000|2022-02-10 07:23:00|2321.71|2320.21|2321.9|2320.4|2321.9|2320.4|2321.71|2320.21|0
1644477790000|2022-02-10 07:23:10|2321.91|2320.41|2321.9|2320.4|2321.91|2320.41|2321.9|2320.4|0
1644477800000|2022-02-10 07:23:20|2321.89|2320.39|2321.68|2320.18|2321.9|2320.4|2321.68|2320.18|0
1644477810000|2022-02-10 07:23:30|2321.69|2320.19|2321.69|2320.19|2321.69|2320.19|2321.69|2320.19|0
1644477820000|2022-02-10 07:23:40|2321.76|2320.26|2321.9|2320.4|2321.9|2320.4|2321.68|2320.18|0
1644477830000|2022-02-10 07:23:50|2321.89|2320.39|2321.9|2320.4|2321.9|2320.4|2321.89|2320.39|0
1644477840000|2022-02-10 07:24:00|2321.89|2320.39|2321.89|2320.39|2321.89|2320.39|2321.67|2320.17|0
1644477850000|2022-02-10 07:24:10|2321.88|2320.38|2321.89|2320.39|2321.89|2320.39|2321.88|2320.38|0
1644477860000|2022-02-10 07:24:20|2321.88|2320.38|2321.88|2320.38|2321.88|2320.38|2321.88|2320.38|0
1644477870000|2022-02-10 07:24:30|2321.89|2320.39|2321.89|2320.39|2321.89|2320.39|2321.89|2320.39|0
1644477880000|2022-02-10 07:24:40|2321.9|2320.4|2321.99|2320.49|2321.99|2320.49|2321.89|2320.39|0
1644477890000|2022-02-10 07:24:50|2322.02|2320.52|2322.12|2320.62|2322.12|2320.62|2322.02|2320.52|0
1644477900000|2022-02-10 07:25:00|2322.15|2320.65|2322.12|2320.62|2322.21|2320.71|2322.11|2320.61|0
1644477910000|2022-02-10 07:25:10|2322.13|2320.63|2322.13|2320.63|2322.33|2320.83|2322.11|2320.61|0
1644477920000|2022-02-10 07:25:20|2322.19|2320.69|2322.33|2320.83|2322.43|2320.93|2322.19|2320.69|0
1644477930000|2022-02-10 07:25:30|2322.32|2320.82|2322.33|2320.83|2322.42|2320.92|2322.11|2320.61|0
1644477940000|2022-02-10 07:25:40|2322.34|2320.84|2322.56|2321.06|2322.56|2321.06|2322.33|2320.83|0
1644477950000|2022-02-10 07:25:50|2322.55|2321.05|2322.33|2320.83|2322.55|2321.05|2322.32|2320.82|0
1644477960000|2022-02-10 07:26:00|2322.37|2320.87|2322.54|2321.04|2322.54|2321.04|2322.33|2320.83|0
1644477970000|2022-02-10 07:26:10|2322.47|2320.97|2322.42|2320.92|2322.47|2320.97|2322.33|2320.83|0
1644477980000|2022-02-10 07:26:20|2322.38|2320.88|2322.2|2320.7|2322.38|2320.88|2322.11|2320.61|0
1644477990000|2022-02-10 07:26:30|2322.17|2320.67|2322.33|2320.83|2322.33|2320.83|2322.11|2320.61|0
1644478000000|2022-02-10 07:26:40|2322.32|2320.82|2322.11|2320.61|2322.32|2320.82|2322.11|2320.61|0
1644478010000|2022-02-10 07:26:50|2322.12|2320.62|2322.13|2320.63|2322.13|2320.63|2322.12|2320.62|0
1644478020000|2022-02-10 07:27:00|2322.06|2320.56|2321.9|2320.4|2322.06|2320.56|2321.89|2320.39|0
1644478030000|2022-02-10 07:27:10|2321.93|2320.43|2321.99|2320.49|2322.11|2320.61|2321.9|2320.4|0
1644478050000|2022-02-10 07:27:30|2322.03|2320.53|2322.11|2320.61|2322.11|2320.61|2322.03|2320.53|0
1644478060000|2022-02-10 07:27:40|2322.08|2320.58|2322.11|2320.61|2322.11|2320.61|2321.99|2320.49|0
1644478080000|2022-02-10 07:28:00|2322.1|2320.6|2321.67|2320.17|2322.1|2320.6|2321.67|2320.17|0
1644478090000|2022-02-10 07:28:10|2321.68|2320.18|2321.98|2320.48|2321.99|2320.49|2321.68|2320.18|0
1644478100000|2022-02-10 07:28:20|2321.94|2320.44|2322.08|2320.58|2322.1|2320.6|2321.89|2320.39|0
1644478110000|2022-02-10 07:28:30|2322.09|2320.59|2321.89|2320.39|2322.32|2320.82|2321.89|2320.39|0
1644478120000|2022-02-10 07:28:40|2321.92|2320.42|2322.1|2320.6|2322.1|2320.6|2321.89|2320.39|0
1644478130000|2022-02-10 07:28:50|2322.06|2320.56|2322.11|2320.61|2322.11|2320.61|2321.89|2320.39|0
1644478140000|2022-02-10 07:29:00|2322.18|2320.68|2322.32|2320.82|2322.33|2320.83|2322.18|2320.68|0
1644478150000|2022-02-10 07:29:10|2322.33|2320.83|2322.21|2320.71|2322.33|2320.83|2322.12|2320.62|0
1644478160000|2022-02-10 07:29:20|2322.17|2320.67|2322.11|2320.61|2322.17|2320.67|2322.11|2320.61|0
1644478170000|2022-02-10 07:29:30|2322.12|2320.62|2322.12|2320.62|2322.12|2320.62|2322.11|2320.61|0
1644478180000|2022-02-10 07:29:40|2322.11|2320.61|2322.11|2320.61|2322.11|2320.61|2322.11|2320.61|0
1644478190000|2022-02-10 07:29:50|2322.08|2320.58|2322.13|2320.63|2322.13|2320.63|2321.99|2320.49|0
1644478200000|2022-02-10 07:30:00|2322.14|2320.64|2321.93|2320.43|2322.14|2320.64|2321.93|2320.43|0
1644478210000|2022-02-10 07:30:10|2321.92|2320.42|2321.92|2320.42|2321.92|2320.42|2321.92|2320.42|0
1644478220000|2022-02-10 07:30:20|2321.91|2320.41|2321.91|2320.41|2321.91|2320.41|2321.9|2320.4|0
1644478230000|2022-02-10 07:30:30|2321.9|2320.4|2321.68|2320.18|2321.9|2320.4|2321.68|2320.18|0
1644478240000|2022-02-10 07:30:40|2321.69|2320.19|2321.68|2320.18|2321.69|2320.19|2321.68|2320.18|0
1644478250000|2022-02-10 07:30:50|2321.69|2320.19|2321.69|2320.19|2321.69|2320.19|2321.68|2320.18|0
1644478260000|2022-02-10 07:31:00|2321.76|2320.26|2321.69|2320.19|2321.9|2320.4|2321.69|2320.19|0
1644478270000|2022-02-10 07:31:10|2321.68|2320.18|2320.65|2319.25|2321.68|2320.18|2320.65|2319.25|0
1644478280000|2022-02-10 07:31:20|2320.78|2319.38|2320.78|2319.38|2320.78|2319.38|2320.78|2319.38|0
1644478320000|2022-02-10 07:32:00|2320.65|2319.25|2320.53|2319.13|2320.65|2319.25|2320.53|2319.13|0
1644478330000|2022-02-10 07:32:10|2320.4|2319|2320.53|2319.13|2320.53|2319.13|2320.4|2319|0
1644478360000|2022-02-10 07:32:40|2320.4|2319|2320.28|2318.88|2320.4|2319|2320.28|2318.88|8
1644478370000|2022-02-10 07:32:50|2320.15|2318.75|2320.03|2318.63|2320.15|2318.75|2320.03|2318.63|0
1644478380000|2022-02-10 07:33:00|2319.9|2318.5|2319.78|2318.38|2319.9|2318.5|2319.78|2318.38|11
1644478400000|2022-02-10 07:33:20|2319.53|2318.13|2319.28|2317.88|2319.53|2318.13|2319.28|2317.88|6
1644478410000|2022-02-10 07:33:30|2319.4|2318|2319.28|2317.88|2319.4|2318|2319.28|2317.88|9
1644478420000|2022-02-10 07:33:40|2319.4|2318|2319.4|2318|2319.53|2318.13|2319.28|2317.88|16
1644478430000|2022-02-10 07:33:50|2319.28|2317.88|2319.28|2317.88|2319.28|2317.88|2319.28|2317.88|1
1644478460000|2022-02-10 07:34:20|2319.03|2317.63|2319.03|2317.63|2319.03|2317.63|2319.03|2317.63|0
1644478500000|2022-02-10 07:35:00|2318.9|2317.5|2318.78|2317.38|2318.9|2317.5|2318.78|2317.38|0
1644478510000|2022-02-10 07:35:10|2318.9|2317.5|2318.9|2317.5|2318.9|2317.5|2318.9|2317.5|20
1644478530000|2022-02-10 07:35:30|2318.78|2317.38|2318.78|2317.38|2318.78|2317.38|2318.78|2317.38|5
1644478630000|2022-02-10 07:37:10|||||||||5
1644478660000|2022-02-10 07:37:40|||||||||14
1644478680000|2022-02-10 07:38:00|2321.03|2319.63|2318.78|2317.38|2321.03|2319.63|2318.78|2317.38|9
1644478690000|2022-02-10 07:38:10|||||||||4
1644478700000|2022-02-10 07:38:20|2321.03|2319.63|2318.78|2317.38|2321.03|2319.63|2318.78|2317.38|2
1644478720000|2022-02-10 07:38:40|||||||||2
1644479150000|2022-02-10 07:45:50|||||||||5
1644479210000|2022-02-10 07:46:50|2318.9|2317.5|2318.78|2317.38|2318.9|2317.5|2318.78|2317.38|15
1644479230000|2022-02-10 07:47:10|||||||||1
1644479260000|2022-02-10 07:47:40|2318.9|2317.5|2319.03|2317.63|2319.03|2317.63|2318.9|2317.5|1
1644479270000|2022-02-10 07:47:50|2318.9|2317.5|2318.9|2317.5|2318.9|2317.5|2318.9|2317.5|1
1644479280000|2022-02-10 07:48:00|2318.78|2317.38|2318.78|2317.38|2318.78|2317.38|2318.78|2317.38|0
1644479320000|2022-02-10 07:48:40|2319.03|2317.63|2319.28|2317.88|2319.28|2317.88|2319.03|2317.63|3
1644479380000|2022-02-10 07:49:40|2319.15|2317.75|2319.15|2317.75|2319.15|2317.75|2319.15|2317.75|0
1644479390000|2022-02-10 07:49:50|2319.03|2317.63|2319.03|2317.63|2319.03|2317.63|2319.03|2317.63|0
1644479400000|2022-02-10 07:50:00|2319.15|2317.75|2319.03|2317.63|2319.15|2317.75|2319.03|2317.63|0
1644479460000|2022-02-10 07:51:00|2318.9|2317.5|2318.9|2317.5|2318.9|2317.5|2318.9|2317.5|0
1644479470000|2022-02-10 07:51:10|2318.78|2317.38|2318.78|2317.38|2318.78|2317.38|2318.78|2317.38|0
1644479500000|2022-02-10 07:51:40|2319.03|2317.63|2319.03|2317.63|2319.03|2317.63|2319.03|2317.63|1
1644479520000|2022-02-10 07:52:00|2319.15|2317.75|2319.65|2318.25|2319.65|2318.25|2319.15|2317.75|3
1644479540000|2022-02-10 07:52:20|2319.28|2317.88|2319.4|2318|2319.4|2318|2319.15|2317.75|1
1644479570000|2022-02-10 07:52:50|2319.53|2318.13|2319.28|2317.88|2319.53|2318.13|2319.28|2317.88|0
1644479600000|2022-02-10 07:53:20|2319.53|2318.13|2319.28|2317.88|2319.53|2318.13|2319.28|2317.88|1
1644479620000|2022-02-10 07:53:40|2319.4|2318|2319.4|2318|2319.4|2318|2319.4|2318|0
1644479670000|2022-02-10 07:54:30|2319.78|2318.38|2319.78|2318.38|2319.78|2318.38|2319.78|2318.38|0
1644479680000|2022-02-10 07:54:40|2319.4|2318|2319.4|2318|2319.4|2318|2319.4|2318|10
1644479690000|2022-02-10 07:54:50|||||||||1
1644479700000|2022-02-10 07:55:00|2319.72|2318.22|2319.83|2318.33|2319.96|2318.46|2319.6|2318.1|0
1644479710000|2022-02-10 07:55:10|2319.79|2318.29|2319.55|2318.05|2319.79|2318.29|2319.51|2318.01|0
1644479720000|2022-02-10 07:55:20|2319.6|2318.1|2319.5|2318|2319.6|2318.1|2319.5|2318|0
1644479740000|2022-02-10 07:55:40|2319.51|2318.01|2319.7|2318.2|2319.7|2318.2|2319.49|2317.99|0
1644479760000|2022-02-10 07:56:00|2319.69|2318.19|2319.55|2318.05|2319.69|2318.19|2319.46|2317.96|0
1644479770000|2022-02-10 07:56:10|2319.52|2318.02|2319.48|2317.98|2319.52|2318.02|2319.46|2317.96|0
1644479780000|2022-02-10 07:56:20|2319.55|2318.05|2319.69|2318.19|2319.69|2318.19|2319.55|2318.05|0
1644479790000|2022-02-10 07:56:30|2319.7|2318.2|2319.71|2318.21|2319.92|2318.42|2319.7|2318.2|0
1644479800000|2022-02-10 07:56:40|2319.7|2318.2|2319.91|2318.41|2319.91|2318.41|2319.69|2318.19|0
1644479810000|2022-02-10 07:56:50|2319.84|2318.34|2319.92|2318.42|2319.92|2318.42|2319.7|2318.2|0
1644479820000|2022-02-10 07:57:00|2319.91|2318.41|2319.92|2318.42|2319.92|2318.42|2319.91|2318.41|0
1644479830000|2022-02-10 07:57:10|2319.91|2318.41|2320.12|2318.62|2320.12|2318.62|2319.69|2318.19|0
1644479840000|2022-02-10 07:57:20|2320.13|2318.63|2320.34|2318.84|2320.34|2318.84|2320.12|2318.62|0
1644479850000|2022-02-10 07:57:30|2320.41|2318.91|2320.78|2319.28|2320.78|2319.28|2320.41|2318.91|0
1644479860000|2022-02-10 07:57:40|2320.75|2319.25|2321.03|2319.53|2321.26|2319.76|2320.67|2319.17|0
1644479870000|2022-02-10 07:57:50|2321.04|2319.54|2321.02|2319.52|2321.23|2319.73|2321.02|2319.52|0
1644479880000|2022-02-10 07:58:00|2321.01|2319.51|2320.81|2319.31|2321.02|2319.52|2320.8|2319.3|0
1644479890000|2022-02-10 07:58:10|2320.78|2319.28|2320.82|2319.32|2320.82|2319.32|2320.69|2319.19|0
1644479900000|2022-02-10 07:58:20|2320.81|2319.31|2320.6|2319.1|2320.81|2319.31|2320.38|2318.88|0
1644479910000|2022-02-10 07:58:30|2320.59|2319.09|2320.6|2319.1|2320.6|2319.1|2320.59|2319.09|0
1644479920000|2022-02-10 07:58:40|2320.67|2319.17|2320.92|2319.42|2320.92|2319.42|2320.67|2319.17|0
1644479930000|2022-02-10 07:58:50|2320.95|2319.45|2320.81|2319.31|2321.03|2319.53|2320.81|2319.31|0
1644479940000|2022-02-10 07:59:00|2320.88|2319.38|2321.23|2319.73|2321.24|2319.74|2320.88|2319.38|0
1644479950000|2022-02-10 07:59:10|2321.19|2319.69|2321.02|2319.52|2321.19|2319.69|2321.02|2319.52|0
1644479960000|2022-02-10 07:59:20|2321.09|2319.59|2321.67|2320.17|2321.88|2320.38|2321.02|2319.52|0
1644479970000|2022-02-10 07:59:30|2321.64|2320.14|2321.91|2320.41|2322|2320.5|2321.55|2320.05|0
1644479980000|2022-02-10 07:59:40|2321.89|2320.39|2321.48|2319.98|2321.89|2320.39|2321.46|2319.96|0
1644479990000|2022-02-10 07:59:50|2321.55|2320.05|2322.1|2320.6|2322.1|2320.6|2321.47|2319.97|0
1644480000000|2022-02-10 08:00:00|2322.73|2321.23|2321.83|2321.33|2322.8|2321.83|2320.45|2319.95|178
1644480010000|2022-02-10 08:00:10|2321.95|2321.45|2321.33|2320.83|2322.08|2321.58|2321.33|2320.83|177
1644480020000|2022-02-10 08:00:20|2320.83|2320.33|2320.08|2319.58|2320.83|2320.33|2319.83|2319.33|193
1644480030000|2022-02-10 08:00:30|2320.2|2319.7|2321.45|2320.95|2321.83|2321.33|2320.08|2319.58|137
1644480040000|2022-02-10 08:00:40|2321.83|2321.33|2320.7|2320.2|2322.45|2321.95|2320.7|2320.2|188
1644480050000|2022-02-10 08:00:50|2320.58|2320.08|2319.83|2319.33|2320.7|2320.2|2319.2|2318.7|102
1644480060000|2022-02-10 08:01:00|2320.2|2319.7|2320.95|2320.45|2321.2|2320.7|2319.95|2319.45|140
1644480070000|2022-02-10 08:01:10|2320.83|2320.33|2321.08|2320.58|2321.33|2320.83|2320.7|2320.2|132
1644480080000|2022-02-10 08:01:20|2321.45|2320.95|2321.2|2320.7|2321.58|2321.08|2320.83|2320.33|113
1644480090000|2022-02-10 08:01:30|2321.33|2320.83|2321.45|2320.95|2321.58|2321.08|2321.08|2320.58|82
1644480100000|2022-02-10 08:01:40|2321.33|2320.83|2321.33|2320.83|2321.58|2321.08|2321.2|2320.7|260
1644480110000|2022-02-10 08:01:50|2321.45|2320.95|2321.7|2321.2|2321.83|2321.33|2321.45|2320.95|114
1644480120000|2022-02-10 08:02:00|2321.83|2321.33|2322.33|2321.83|2322.58|2322.08|2321.83|2321.33|185
1644480130000|2022-02-10 08:02:10|2322.08|2321.58|2322.33|2321.83|2322.58|2322.08|2321.95|2321.45|128
1644480140000|2022-02-10 08:02:20|2322.08|2321.58|2322.33|2321.83|2322.33|2321.83|2321.45|2320.95|95
1644480150000|2022-02-10 08:02:30|2322.45|2321.95|2321.7|2321.2|2322.45|2321.95|2321.2|2320.7|89
1644480160000|2022-02-10 08:02:40|2321.83|2321.33|2322.33|2321.83|2322.33|2321.83|2321.58|2321.08|53
1644480170000|2022-02-10 08:02:50|2322.2|2321.7|2322.08|2321.58|2322.33|2321.83|2321.95|2321.45|43
1644480180000|2022-02-10 08:03:00|2322.33|2321.83|2322.33|2321.83|2322.58|2322.08|2321.95|2321.45|167
1644480190000|2022-02-10 08:03:10|2322.2|2321.7|2322.45|2321.95|2322.7|2322.2|2322.08|2321.58|30
1644480200000|2022-02-10 08:03:20|2322.58|2322.08|2322.95|2322.45|2322.95|2322.45|2322.08|2321.58|81
1644480210000|2022-02-10 08:03:30|2322.83|2322.33|2323.58|2323.08|2323.58|2323.08|2322.7|2322.2|70
1644480220000|2022-02-10 08:03:40|2323.7|2323.2|2324.58|2324.08|2324.83|2324.33|2323.7|2323.2|119
1644480230000|2022-02-10 08:03:50|2324.83|2324.33|2324.08|2323.58|2324.83|2324.33|2323.95|2323.45|58
1644480240000|2022-02-10 08:04:00|2323.83|2323.33|2324.83|2324.33|2324.95|2324.45|2323.83|2323.33|75
1644480250000|2022-02-10 08:04:10|2324.7|2324.2|2324.95|2324.45|2324.95|2324.45|2324.33|2323.83|69
1644480260000|2022-02-10 08:04:20|2324.83|2324.33|2324.7|2324.2|2325.08|2324.58|2324.58|2324.08|31
1644480270000|2022-02-10 08:04:30|2324.58|2324.08|2324.08|2323.58|2324.58|2324.08|2323.95|2323.45|54
1644480280000|2022-02-10 08:04:40|2324.33|2323.83|2324.08|2323.58|2324.33|2323.83|2323.83|2323.33|68
1644480290000|2022-02-10 08:04:50|2324.2|2323.7|2323.83|2323.33|2324.33|2323.83|2323.83|2323.33|46
1644480300000|2022-02-10 08:05:00|2324.08|2323.58|2324.2|2323.7|2324.83|2324.33|2324.08|2323.58|148
1644480310000|2022-02-10 08:05:10|2324.08|2323.58|2322.95|2322.45|2324.08|2323.58|2322.95|2322.45|98
1644480320000|2022-02-10 08:05:20|2323.08|2322.58|2322.45|2321.95|2323.08|2322.58|2322.45|2321.95|100
1644480330000|2022-02-10 08:05:30|2322.58|2322.08|2322.08|2321.58|2322.58|2322.08|2321.83|2321.33|89
1644480340000|2022-02-10 08:05:40|2322.2|2321.7|2321.95|2321.45|2322.45|2321.95|2321.95|2321.45|29
1644480350000|2022-02-10 08:05:50|2322.08|2321.58|2322.08|2321.58|2322.33|2321.83|2321.7|2321.2|41
1644480360000|2022-02-10 08:06:00|2321.95|2321.45|2322.83|2322.33|2323.08|2322.58|2321.83|2321.33|105
1644480370000|2022-02-10 08:06:10|2322.7|2322.2|2322.58|2322.08|2322.83|2322.33|2322.33|2321.83|29
1644480380000|2022-02-10 08:06:20|2322.33|2321.83|2322.45|2321.95|2322.45|2321.95|2321.95|2321.45|94
1644480390000|2022-02-10 08:06:30|2322.58|2322.08|2322.33|2321.83|2322.7|2322.2|2322.33|2321.83|45
1644480400000|2022-02-10 08:06:40|2322.45|2321.95|2322.83|2322.33|2322.95|2322.45|2322.45|2321.95|31
1644480410000|2022-02-10 08:06:50|2322.7|2322.2|2322.33|2321.83|2322.7|2322.2|2322.33|2321.83|84
1644480420000|2022-02-10 08:07:00|2322.58|2322.08|2322.7|2322.2|2323.08|2322.58|2322.2|2321.7|182
1644480430000|2022-02-10 08:07:10|2322.58|2322.08|2322.33|2321.83|2322.83|2322.33|2322.33|2321.83|53
1644480440000|2022-02-10 08:07:20|2322.45|2321.95|2322.83|2322.33|2323.08|2322.58|2322.33|2321.83|67
1644480450000|2022-02-10 08:07:30|2322.95|2322.45|2323.7|2323.2|2323.83|2323.33|2322.95|2322.45|65
1644480460000|2022-02-10 08:07:40|2323.58|2323.08|2324.08|2323.58|2324.58|2324.08|2323.58|2323.08|50
1644480470000|2022-02-10 08:07:50|2324.2|2323.7|2324.58|2324.08|2324.58|2324.08|2323.83|2323.33|48
1644480480000|2022-02-10 08:08:00|2324.7|2324.2|2324.45|2323.95|2324.7|2324.2|2324.08|2323.58|65
1644480490000|2022-02-10 08:08:10|2324.33|2323.83|2323.83|2323.33|2324.58|2324.08|2323.7|2323.2|67
1644480500000|2022-02-10 08:08:20|2323.7|2323.2|2324.33|2323.83|2324.45|2323.95|2323.7|2323.2|28
1644480510000|2022-02-10 08:08:30|2324.2|2323.7|2324.2|2323.7|2324.2|2323.7|2323.83|2323.33|32
1644480520000|2022-02-10 08:08:40|2324.08|2323.58|2323.83|2323.33|2324.08|2323.58|2323.58|2323.08|32
1644480530000|2022-02-10 08:08:50|2323.95|2323.45|2324.08|2323.58|2324.2|2323.7|2323.95|2323.45|22
1644480540000|2022-02-10 08:09:00|2323.95|2323.45|2324.2|2323.7|2324.2|2323.7|2323.58|2323.08|41
1644480550000|2022-02-10 08:09:10|2324.33|2323.83|2324.33|2323.83|2324.58|2324.08|2324.2|2323.7|64
1644480560000|2022-02-10 08:09:20|2324.2|2323.7|2323.83|2323.33|2324.33|2323.83|2323.83|2323.33|44
1644480570000|2022-02-10 08:09:30|2323.58|2323.08|2323.58|2323.08|2323.58|2323.08|2323.45|2322.95|17
1644480580000|2022-02-10 08:09:40|2323.45|2322.95|2323.58|2323.08|2323.58|2323.08|2323.45|2322.95|13
1644480590000|2022-02-10 08:09:50|2323.45|2322.95|2322.83|2322.33|2323.58|2323.08|2322.83|2322.33|51
1644480600000|2022-02-10 08:10:00|2323.08|2322.58|2322.45|2321.95|2323.2|2322.7|2322.45|2321.95|58
1644480610000|2022-02-10 08:10:10|2322.33|2321.83|2323.08|2322.58|2323.08|2322.58|2322.33|2321.83|36
1644480620000|2022-02-10 08:10:20|2322.95|2322.45|2323.08|2322.58|2323.58|2323.08|2322.95|2322.45|65
1644480630000|2022-02-10 08:10:30|2322.95|2322.45|2322.83|2322.33|2323.08|2322.58|2322.58|2322.08|47
1644480640000|2022-02-10 08:10:40|2322.7|2322.2|2322.08|2321.58|2322.83|2322.33|2322.08|2321.58|46
1644480650000|2022-02-10 08:10:50|2321.95|2321.45|2322.33|2321.83|2322.33|2321.83|2321.58|2321.08|65
1644480660000|2022-02-10 08:11:00|2322.45|2321.95|2322.2|2321.7|2322.58|2322.08|2322.2|2321.7|88
1644480670000|2022-02-10 08:11:10|2322.08|2321.58|2321.83|2321.33|2322.2|2321.7|2321.83|2321.33|26
1644480680000|2022-02-10 08:11:20|2322.08|2321.58|2322.83|2322.33|2322.83|2322.33|2321.95|2321.45|85
1644480690000|2022-02-10 08:11:30|2322.95|2322.45|2322.33|2321.83|2322.95|2322.45|2322.33|2321.83|41
1644480700000|2022-02-10 08:11:40|2322.45|2321.95|2322.7|2322.2|2322.83|2322.33|2322.45|2321.95|267
1644480710000|2022-02-10 08:11:50|2322.58|2322.08|2323.08|2322.58|2323.2|2322.7|2322.58|2322.08|47
1644480720000|2022-02-10 08:12:00|2323.33|2322.83|2323.7|2323.2|2323.83|2323.33|2323.08|2322.58|100
1644480730000|2022-02-10 08:12:10|2323.83|2323.33|2323.83|2323.33|2324.08|2323.58|2323.83|2323.33|29
1644480740000|2022-02-10 08:12:20|2323.7|2323.2|2324.08|2323.58|2324.08|2323.58|2323.7|2323.2|57
1644480750000|2022-02-10 08:12:30|2323.95|2323.45|2324.08|2323.58|2324.08|2323.58|2323.83|2323.33|39
1644480760000|2022-02-10 08:12:40|2323.95|2323.45|2323.33|2322.83|2323.95|2323.45|2323.33|2322.83|28
1644480770000|2022-02-10 08:12:50|2323.45|2322.95|2323.58|2323.08|2323.58|2323.08|2323.33|2322.83|34
1644480780000|2022-02-10 08:13:00|2323.45|2322.95|2323.83|2323.33|2323.95|2323.45|2323.33|2322.83|61
1644480790000|2022-02-10 08:13:10|2324.08|2323.58|2324.08|2323.58|2324.08|2323.58|2323.83|2323.33|25
1644480800000|2022-02-10 08:13:20|2324.2|2323.7|2324.7|2324.2|2324.83|2324.33|2324.08|2323.58|107
1644480810000|2022-02-10 08:13:30|2324.58|2324.08|2324.7|2324.2|2324.83|2324.33|2324.58|2324.08|36
1644480820000|2022-02-10 08:13:40|2324.83|2324.33|2324.08|2323.58|2324.83|2324.33|2324.08|2323.58|92
1644480830000|2022-02-10 08:13:50|2323.95|2323.45|2323.08|2322.58|2323.95|2323.45|2323.08|2322.58|31
1644480840000|2022-02-10 08:14:00|2323.2|2322.7|2322.08|2321.58|2323.33|2322.83|2321.83|2321.33|82
1644480850000|2022-02-10 08:14:10|2321.95|2321.45|2321.83|2321.33|2322.08|2321.58|2321.58|2321.08|54
1644480860000|2022-02-10 08:14:20|2322.08|2321.58|2321.83|2321.33|2322.08|2321.58|2321.58|2321.08|29
1644480870000|2022-02-10 08:14:30|2321.7|2321.2|2321.08|2320.58|2321.7|2321.2|2320.83|2320.33|53
1644480880000|2022-02-10 08:14:40|2320.83|2320.33|2320.83|2320.33|2320.83|2320.33|2320.58|2320.08|25
1644480890000|2022-02-10 08:14:50|2320.7|2320.2|2320.83|2320.33|2320.83|2320.33|2320.58|2320.08|29
1644480900000|2022-02-10 08:15:00|2320.95|2320.45|2320.08|2319.58|2320.95|2320.45|2319.95|2319.45|67
1644480910000|2022-02-10 08:15:10|2319.83|2319.33|2318.83|2318.33|2319.83|2319.33|2318.7|2318.2|46
1644480920000|2022-02-10 08:15:20|2318.95|2318.45|2318.2|2317.7|2318.95|2318.45|2318.08|2317.58|109
1644480930000|2022-02-10 08:15:30|2318.33|2317.83|2317.33|2316.83|2318.58|2318.08|2317.33|2316.83|339
1644480940000|2022-02-10 08:15:40|2317.2|2316.7|2317.7|2317.2|2318.2|2317.7|2317.08|2316.58|74
1644480950000|2022-02-10 08:15:50|2317.83|2317.33|2316.95|2316.45|2317.83|2317.33|2316.83|2316.33|64
1644480960000|2022-02-10 08:16:00|2317.08|2316.58|2315.83|2315.33|2317.08|2316.58|2315.83|2315.33|43
1644480970000|2022-02-10 08:16:10|2315.58|2315.08|2316.08|2315.58|2316.58|2316.08|2315.58|2315.08|72
1644480980000|2022-02-10 08:16:20|2315.95|2315.45|2315.58|2315.08|2316.08|2315.58|2315.58|2315.08|46
1644480990000|2022-02-10 08:16:30|2315.45|2314.95|2314.95|2314.45|2315.58|2315.08|2314.83|2314.33|26
1644481000000|2022-02-10 08:16:40|2314.83|2314.33|2314.83|2314.33|2315.08|2314.58|2314.45|2313.95|63
1644481010000|2022-02-10 08:16:50|2314.7|2314.2|2315.2|2314.7|2315.2|2314.7|2314.58|2314.08|20
1644481020000|2022-02-10 08:17:00|2315.08|2314.58|2315.58|2315.08|2315.58|2315.08|2315.08|2314.58|128
1644481030000|2022-02-10 08:17:10|2315.7|2315.2|2315.58|2315.08|2315.83|2315.33|2315.33|2314.83|40
1644481040000|2022-02-10 08:17:20|2315.83|2315.33|2315.83|2315.33|2315.83|2315.33|2315.58|2315.08|21
1644481050000|2022-02-10 08:17:30|2315.95|2315.45|2316.58|2316.08|2316.58|2316.08|2315.83|2315.33|95
1644481060000|2022-02-10 08:17:40|2316.45|2315.95|2316.58|2316.08|2316.58|2316.08|2316.08|2315.58|132
1644481070000|2022-02-10 08:17:50|2316.45|2315.95|2315.95|2315.45|2316.45|2315.95|2315.95|2315.45|31
1644481080000|2022-02-10 08:18:00|2315.83|2315.33|2315.83|2315.33|2315.83|2315.33|2315.08|2314.58|89
1644481090000|2022-02-10 08:18:10|2315.95|2315.45|2315.83|2315.33|2316.33|2315.83|2315.83|2315.33|40
1644481100000|2022-02-10 08:18:20|2316.08|2315.58|2317.08|2316.58|2317.08|2316.58|2316.08|2315.58|93
1644481110000|2022-02-10 08:18:30|2316.95|2316.45|2316.7|2316.2|2317.2|2316.7|2316.58|2316.08|75
1644481120000|2022-02-10 08:18:40|2316.83|2316.33|2316.83|2316.33|2317.08|2316.58|2316.45|2315.95|64
1644481130000|2022-02-10 08:18:50|2316.7|2316.2|2316.58|2316.08|2316.83|2316.33|2316.58|2316.08|33
1644481140000|2022-02-10 08:19:00|2316.7|2316.2|2316.58|2316.08|2316.83|2316.33|2316.33|2315.83|67
1644481150000|2022-02-10 08:19:10|2316.83|2316.33|2316.58|2316.08|2316.83|2316.33|2316.33|2315.83|42
1644481160000|2022-02-10 08:19:20|2316.33|2315.83|2316.95|2316.45|2316.95|2316.45|2316.33|2315.83|39
1644481170000|2022-02-10 08:19:30|2317.08|2316.58|2316.95|2316.45|2317.33|2316.83|2316.95|2316.45|47
1644481180000|2022-02-10 08:19:40|2317.08|2316.58|2317.58|2317.08|2317.7|2317.2|2317.08|2316.58|53
1644481190000|2022-02-10 08:19:50|2317.7|2317.2|2317.33|2316.83|2317.83|2317.33|2317.08|2316.58|107
1644481200000|2022-02-10 08:20:00|2317.2|2316.7|2316.83|2316.33|2317.58|2317.08|2316.7|2316.2|50
1644481210000|2022-02-10 08:20:10|2316.7|2316.2|2316.33|2315.83|2316.7|2316.2|2315.83|2315.33|81
1644481220000|2022-02-10 08:20:20|2316.2|2315.7|2315.83|2315.33|2316.2|2315.7|2315.58|2315.08|53
1644481230000|2022-02-10 08:20:30|2315.7|2315.2|2315.33|2314.83|2315.7|2315.2|2315.08|2314.58|33
1644481240000|2022-02-10 08:20:40|2315.2|2314.7|2315.08|2314.58|2315.45|2314.95|2314.83|2314.33|64
1644481250000|2022-02-10 08:20:50|2315.33|2314.83|2315.45|2314.95|2315.83|2315.33|2315.33|2314.83|59
1644481260000|2022-02-10 08:21:00|2315.58|2315.08|2316.45|2315.95|2316.7|2316.2|2315.58|2315.08|93
1644481270000|2022-02-10 08:21:10|2316.58|2316.08|2316.33|2315.83|2316.58|2316.08|2316.33|2315.83|33
1644481280000|2022-02-10 08:21:20|2316.2|2315.7|2315.83|2315.33|2316.33|2315.83|2315.58|2315.08|72
1644481290000|2022-02-10 08:21:30|2315.7|2315.2|2315.08|2314.58|2315.83|2315.33|2315.08|2314.58|31
1644481300000|2022-02-10 08:21:40|2315.2|2314.7|2315.33|2314.83|2315.45|2314.95|2315.08|2314.58|29
1644481310000|2022-02-10 08:21:50|2315.45|2314.95|2315.83|2315.33|2315.83|2315.33|2315.33|2314.83|42
1644481320000|2022-02-10 08:22:00|2315.7|2315.2|2315.45|2314.95|2315.7|2315.2|2315.33|2314.83|41
1644481330000|2022-02-10 08:22:10|2315.58|2315.08|2315.58|2315.08|2315.58|2315.08|2315.33|2314.83|32
1644481340000|2022-02-10 08:22:20|2315.83|2315.33|2316.08|2315.58|2316.08|2315.58|2315.7|2315.2|39
1644481350000|2022-02-10 08:22:30|2315.95|2315.45|2315.83|2315.33|2316.2|2315.7|2315.83|2315.33|23
1644481360000|2022-02-10 08:22:40|2315.95|2315.45|2316.33|2315.83|2316.33|2315.83|2315.7|2315.2|85
1644481370000|2022-02-10 08:22:50|2316.45|2315.95|2315.83|2315.33|2316.7|2316.2|2315.83|2315.33|61
1644481380000|2022-02-10 08:23:00|2315.7|2315.2|2315.58|2315.08|2315.83|2315.33|2315.45|2314.95|27
1644481390000|2022-02-10 08:23:10|2315.45|2314.95|2316.58|2316.08|2316.58|2316.08|2315.45|2314.95|32
1644481400000|2022-02-10 08:23:20|2316.7|2316.2|2316.7|2316.2|2316.7|2316.2|2316.33|2315.83|46
1644481410000|2022-02-10 08:23:30|2316.83|2316.33|2317.33|2316.83|2317.33|2316.83|2316.83|2316.33|50
1644481420000|2022-02-10 08:23:40|2317.58|2317.08|2318.08|2317.58|2318.33|2317.83|2317.33|2316.83|86
1644481430000|2022-02-10 08:23:50|2318.33|2317.83|2318.33|2317.83|2318.58|2318.08|2318.08|2317.58|39
1644481440000|2022-02-10 08:24:00|2318.45|2317.95|2318.45|2317.95|2318.7|2318.2|2318.08|2317.58|58
1644481450000|2022-02-10 08:24:10|2318.33|2317.83|2318.58|2318.08|2318.83|2318.33|2318.33|2317.83|29
1644481460000|2022-02-10 08:24:20|2318.7|2318.2|2318.83|2318.33|2319.2|2318.7|2318.7|2318.2|69
1644481470000|2022-02-10 08:24:30|2318.7|2318.2|2318.58|2318.08|2318.83|2318.33|2318.33|2317.83|47
1644481480000|2022-02-10 08:24:40|2318.7|2318.2|2318.33|2317.83|2318.83|2318.33|2318.08|2317.58|34
1644481490000|2022-02-10 08:24:50|2318.58|2318.08|2317.7|2317.2|2318.58|2318.08|2317.58|2317.08|45
1644481500000|2022-02-10 08:25:00|2317.83|2317.33|2318.33|2317.83|2318.33|2317.83|2317.58|2317.08|34
1644481510000|2022-02-10 08:25:10|2318.2|2317.7|2318.33|2317.83|2318.83|2318.33|2318.2|2317.7|49
1644481520000|2022-02-10 08:25:20|2318.45|2317.95|2318.33|2317.83|2318.58|2318.08|2318.33|2317.83|18
1644481530000|2022-02-10 08:25:30|2318.45|2317.95|2318.33|2317.83|2318.58|2318.08|2318.08|2317.58|63
1644481540000|2022-02-10 08:25:40|2318.2|2317.7|2318.08|2317.58|2318.2|2317.7|2317.83|2317.33|29
1644481550000|2022-02-10 08:25:50|2317.95|2317.45|2317.45|2316.95|2317.95|2317.45|2317.2|2316.7|42
1644481560000|2022-02-10 08:26:00|2317.58|2317.08|2315.95|2315.45|2317.58|2317.08|2315.95|2315.45|37
1644481570000|2022-02-10 08:26:10|2316.08|2315.58|2315.58|2315.08|2316.08|2315.58|2315.58|2315.08|22
1644481580000|2022-02-10 08:26:20|2315.33|2314.83|2315.33|2314.83|2315.58|2315.08|2314.95|2314.45|65
1644481590000|2022-02-10 08:26:30|2315.2|2314.7|2315.08|2314.58|2315.33|2314.83|2314.83|2314.33|37
1644481600000|2022-02-10 08:26:40|2314.95|2314.45|2315.08|2314.58|2315.33|2314.83|2314.58|2314.08|58
1644481610000|2022-02-10 08:26:50|2315.2|2314.7|2315.2|2314.7|2315.33|2314.83|2315.08|2314.58|19
1644481620000|2022-02-10 08:27:00|2315.08|2314.58|2315.33|2314.83|2315.33|2314.83|2314.83|2314.33|72
1644481630000|2022-02-10 08:27:10|2315.2|2314.7|2315.33|2314.83|2315.33|2314.83|2315.08|2314.58|19
1644481640000|2022-02-10 08:27:20|2315.58|2315.08|2315.58|2315.08|2315.58|2315.08|2315.08|2314.58|110
1644481650000|2022-02-10 08:27:30|2315.45|2314.95|2315.08|2314.58|2315.58|2315.08|2315.08|2314.58|35
1644481660000|2022-02-10 08:27:40|2315.2|2314.7|2315.33|2314.83|2315.33|2314.83|2314.83|2314.33|22
1644481670000|2022-02-10 08:27:50|2315.08|2314.58|2314.83|2314.33|2315.33|2314.83|2314.83|2314.33|78
1644481680000|2022-02-10 08:28:00|2314.33|2313.83|2315.2|2314.7|2315.33|2314.83|2314.2|2313.7|58
1644481690000|2022-02-10 08:28:10|2315.45|2314.95|2315.33|2314.83|2316.08|2315.58|2315.33|2314.83|32
1644481700000|2022-02-10 08:28:20|2315.45|2314.95|2315.08|2314.58|2315.58|2315.08|2315.08|2314.58|29
1644481710000|2022-02-10 08:28:30|2315.2|2314.7|2314.58|2314.08|2315.2|2314.7|2314.33|2313.83|56
1644481720000|2022-02-10 08:28:40|2314.7|2314.2|2313.7|2313.2|2314.83|2314.33|2313.7|2313.2|76
1644481730000|2022-02-10 08:28:50|2313.83|2313.33|2312.45|2311.95|2313.83|2313.33|2312.08|2311.58|97
1644481740000|2022-02-10 08:29:00|2312.58|2312.08|2312.08|2311.58|2312.58|2312.08|2312.08|2311.58|42
1644481750000|2022-02-10 08:29:10|2312.33|2311.83|2311.95|2311.45|2312.83|2312.33|2311.83|2311.33|72
1644481760000|2022-02-10 08:29:20|2312.08|2311.58|2311.83|2311.33|2312.08|2311.58|2311.58|2311.08|62
1644481770000|2022-02-10 08:29:30|2311.7|2311.2|2311.83|2311.33|2311.83|2311.33|2311.58|2311.08|31
1644481780000|2022-02-10 08:29:40|2312.08|2311.58|2312.08|2311.58|2312.08|2311.58|2311.58|2311.08|96
1644481790000|2022-02-10 08:29:50|2312.33|2311.83|2311.83|2311.33|2312.33|2311.83|2311.58|2311.08|87
1644481800000|2022-02-10 08:30:00|2311.58|2311.08|2311.58|2311.08|2311.83|2311.33|2311.58|2311.08|70
1644481810000|2022-02-10 08:30:10|2311.45|2310.95|2311.83|2311.33|2311.83|2311.33|2311.33|2310.83|110
1644481820000|2022-02-10 08:30:20|2311.7|2311.2|2313.83|2313.33|2313.83|2313.33|2311.7|2311.2|98
1644481830000|2022-02-10 08:30:30|2314.08|2313.58|2314.33|2313.83|2314.83|2314.33|2314.08|2313.58|343
1644481840000|2022-02-10 08:30:40|2314.45|2313.95|2314.08|2313.58|2314.58|2314.08|2313.83|2313.33|249
1644481850000|2022-02-10 08:30:50|2313.95|2313.45|2316.08|2315.58|2316.33|2315.83|2313.7|2313.2|403
1644481860000|2022-02-10 08:31:00|2315.7|2315.2|2315.83|2315.33|2315.95|2315.45|2315.33|2314.83|464
1644481870000|2022-02-10 08:31:10|2316.58|2316.08|2316.2|2315.7|2316.58|2316.08|2315.7|2315.2|240
1644481880000|2022-02-10 08:31:20|2316.45|2315.95|2316.45|2315.95|2316.83|2316.33|2315.45|2314.95|183
1644481890000|2022-02-10 08:31:30|2316.58|2316.08|2316.33|2315.83|2316.58|2316.08|2316.2|2315.7|85
1644481900000|2022-02-10 08:31:40|2316.2|2315.7|2315.58|2315.08|2316.58|2316.08|2315.45|2314.95|103
1644481910000|2022-02-10 08:31:50|2315.45|2314.95|2315.58|2315.08|2315.58|2315.08|2315.33|2314.83|65
1644481920000|2022-02-10 08:32:00|2315.45|2314.95|2315.08|2314.58|2315.58|2315.08|2314.83|2314.33|50
1644481930000|2022-02-10 08:32:10|2314.83|2314.33|2315.33|2314.83|2315.33|2314.83|2314.7|2314.2|65
1644481940000|2022-02-10 08:32:20|2315.2|2314.7|2316.7|2316.2|2316.7|2316.2|2315.2|2314.7|102
1644481950000|2022-02-10 08:32:30|2316.83|2316.33|2317.08|2316.58|2317.33|2316.83|2316.83|2316.33|135
1644481960000|2022-02-10 08:32:40|2316.95|2316.45|2316.83|2316.33|2317.08|2316.58|2316.83|2316.33|15
1644481970000|2022-02-10 08:32:50|2316.58|2316.08|2317.33|2316.83|2317.33|2316.83|2316.58|2316.08|82
1644481980000|2022-02-10 08:33:00|2317.08|2316.58|2317.33|2316.83|2317.58|2317.08|2316.7|2316.2|71
1644481990000|2022-02-10 08:33:10|2317.2|2316.7|2317.33|2316.83|2317.33|2316.83|2317.08|2316.58|83
1644482000000|2022-02-10 08:33:20|2317.08|2316.58|2317.33|2316.83|2317.58|2317.08|2317.08|2316.58|68
1644482010000|2022-02-10 08:33:30|2317.45|2316.95|2317.83|2317.33|2318.08|2317.58|2317.33|2316.83|42
1644482020000|2022-02-10 08:33:40|2317.7|2317.2|2318.08|2317.58|2318.2|2317.7|2317.58|2317.08|90
1644482030000|2022-02-10 08:33:50|2317.83|2317.33|2318.58|2318.08|2318.58|2318.08|2317.83|2317.33|49
1644482040000|2022-02-10 08:34:00|2318.45|2317.95|2318.2|2317.7|2318.58|2318.08|2318.08|2317.58|55
1644482050000|2022-02-10 08:34:10|2318.08|2317.58|2317.58|2317.08|2318.08|2317.58|2317.33|2316.83|58
1644482060000|2022-02-10 08:34:20|2317.7|2317.2|2316.58|2316.08|2317.83|2317.33|2316.33|2315.83|50
1644482070000|2022-02-10 08:34:30|2316.45|2315.95|2315.7|2315.2|2316.45|2315.95|2315.58|2315.08|68
1644482080000|2022-02-10 08:34:40|2315.58|2315.08|2314.7|2314.2|2315.58|2315.08|2314.58|2314.08|53
1644482090000|2022-02-10 08:34:50|2314.83|2314.33|2314.45|2313.95|2314.83|2314.33|2314.33|2313.83|71
1644482100000|2022-02-10 08:35:00|2314.33|2313.83|2315.33|2314.83|2315.33|2314.83|2314.08|2313.58|85
1644482110000|2022-02-10 08:35:10|2315.2|2314.7|2315.58|2315.08|2315.83|2315.33|2315.2|2314.7|71
1644482120000|2022-02-10 08:35:20|2315.45|2314.95|2315.83|2315.33|2315.83|2315.33|2315.33|2314.83|83
1644482130000|2022-02-10 08:35:30|2315.7|2315.2|2316.08|2315.58|2316.33|2315.83|2315.58|2315.08|65
1644482140000|2022-02-10 08:35:40|2315.83|2315.33|2315.08|2314.58|2316.58|2316.08|2315.08|2314.58|44
1644482150000|2022-02-10 08:35:50|2314.83|2314.33|2314.33|2313.83|2314.83|2314.33|2314.33|2313.83|52
1644482160000|2022-02-10 08:36:00|2314.45|2313.95|2314.33|2313.83|2314.58|2314.08|2314.08|2313.58|49
1644482170000|2022-02-10 08:36:10|2314.2|2313.7|2313.95|2313.45|2314.33|2313.83|2313.83|2313.33|28
1644482180000|2022-02-10 08:36:20|2313.83|2313.33|2314.45|2313.95|2314.58|2314.08|2313.83|2313.33|47
1644482190000|2022-02-10 08:36:30|2314.33|2313.83|2314.08|2313.58|2314.33|2313.83|2314.08|2313.58|43
1644482200000|2022-02-10 08:36:40|2314.2|2313.7|2314.83|2314.33|2314.95|2314.45|2314.2|2313.7|65
1644482210000|2022-02-10 08:36:50|2314.7|2314.2|2315.33|2314.83|2315.33|2314.83|2314.7|2314.2|31
1644482220000|2022-02-10 08:37:00|2315.2|2314.7|2314.83|2314.33|2315.33|2314.83|2314.83|2314.33|27
1644482230000|2022-02-10 08:37:10|2314.95|2314.45|2314.95|2314.45|2315.33|2314.83|2314.83|2314.33|40
1644482240000|2022-02-10 08:37:20|2314.83|2314.33|2315.08|2314.58|2315.33|2314.83|2314.83|2314.33|17
1644482250000|2022-02-10 08:37:30|2314.95|2314.45|2314.83|2314.33|2315.08|2314.58|2314.58|2314.08|30
1644482260000|2022-02-10 08:37:40|2314.7|2314.2|2314.08|2313.58|2314.83|2314.33|2314.08|2313.58|46
1644482270000|2022-02-10 08:37:50|2313.83|2313.33|2313.95|2313.45|2314.08|2313.58|2313.58|2313.08|53
1644482280000|2022-02-10 08:38:00|2314.08|2313.58|2314.58|2314.08|2314.7|2314.2|2314.08|2313.58|30
1644482290000|2022-02-10 08:38:10|2314.95|2314.45|2315.08|2314.58|2315.08|2314.58|2314.7|2314.2|44
1644482300000|2022-02-10 08:38:20|2314.95|2314.45|2315.95|2315.45|2316.08|2315.58|2314.95|2314.45|13
1644482310000|2022-02-10 08:38:30|2315.83|2315.33|2315.83|2315.33|2316.2|2315.7|2315.7|2315.2|41
1644482320000|2022-02-10 08:38:40|2315.95|2315.45|2315.7|2315.2|2315.95|2315.45|2315.58|2315.08|30
1644482330000|2022-02-10 08:38:50|2315.83|2315.33|2315.33|2314.83|2315.83|2315.33|2315.08|2314.58|22
1644482340000|2022-02-10 08:39:00|2315.58|2315.08|2315.58|2315.08|2315.58|2315.08|2314.83|2314.33|26
1644482350000|2022-02-10 08:39:10|2315.83|2315.33|2315.58|2315.08|2315.83|2315.33|2315.33|2314.83|6
1644482360000|2022-02-10 08:39:20|2315.7|2315.2|2315.58|2315.08|2316.08|2315.58|2315.45|2314.95|51
1644482370000|2022-02-10 08:39:30|2315.45|2314.95|2315.83|2315.33|2315.95|2315.45|2315.33|2314.83|16
1644482380000|2022-02-10 08:39:40|2315.7|2315.2|2315.58|2315.08|2315.7|2315.2|2315.58|2315.08|3
1644482390000|2022-02-10 08:39:50|2315.7|2315.2|2316.08|2315.58|2316.33|2315.83|2315.7|2315.2|72
1644482400000|2022-02-10 08:40:00|2315.91|2315.41|2316.66|2316.16|2316.78|2316.28|2315.78|2315.28|85
1644482410000|2022-02-10 08:40:10|2316.78|2316.28|2316.91|2316.41|2316.91|2316.41|2316.66|2316.16|7
1644482420000|2022-02-10 08:40:20|2316.78|2316.28|2316.41|2315.91|2316.91|2316.41|2316.41|2315.91|71
1644482430000|2022-02-10 08:40:30|2316.16|2315.66|2316.53|2316.03|2316.53|2316.03|2315.91|2315.41|23
1644482440000|2022-02-10 08:40:40|2316.41|2315.91|2317.03|2316.53|2317.16|2316.66|2316.41|2315.91|52
1644482450000|2022-02-10 08:40:50|2316.91|2316.41|2316.78|2316.28|2317.16|2316.66|2316.66|2316.16|25
1644482460000|2022-02-10 08:41:00|2316.66|2316.16|2316.66|2316.16|2316.66|2316.16|2316.41|2315.91|16
1644482470000|2022-02-10 08:41:10|2316.91|2316.41|2316.91|2316.41|2317.16|2316.66|2316.91|2316.41|69
1644482480000|2022-02-10 08:41:20|2317.03|2316.53|2317.41|2316.91|2317.41|2316.91|2316.91|2316.41|39
1644482490000|2022-02-10 08:41:30|2317.28|2316.78|2317.16|2316.66|2317.28|2316.78|2316.78|2316.28|50
1644482500000|2022-02-10 08:41:40|2317.03|2316.53|2317.16|2316.66|2317.41|2316.91|2316.91|2316.41|20
1644482510000|2022-02-10 08:41:50|2317.28|2316.78|2316.66|2316.16|2317.28|2316.78|2316.28|2315.78|29
1644482520000|2022-02-10 08:42:00|2316.78|2316.28|2316.66|2316.16|2317.03|2316.53|2316.41|2315.91|21
1644482530000|2022-02-10 08:42:10|2316.53|2316.03|2316.66|2316.16|2316.78|2316.28|2316.28|2315.78|5
1644482540000|2022-02-10 08:42:20|2316.78|2316.28|2316.91|2316.41|2316.91|2316.41|2316.53|2316.03|19
1644482550000|2022-02-10 08:42:30|2316.78|2316.28|2317.16|2316.66|2317.16|2316.66|2316.66|2316.16|33
1644482560000|2022-02-10 08:42:40|2317.03|2316.53|2316.16|2315.66|2317.16|2316.66|2316.16|2315.66|27
1644482570000|2022-02-10 08:42:50|2316.28|2315.78|2316.41|2315.91|2316.53|2316.03|2316.28|2315.78|37
1644482580000|2022-02-10 08:43:00|2316.28|2315.78|2316.66|2316.16|2316.66|2316.16|2316.28|2315.78|27
1644482590000|2022-02-10 08:43:10|2316.91|2316.41|2316.66|2316.16|2316.91|2316.41|2316.41|2315.91|50
1644482600000|2022-02-10 08:43:20|2316.41|2315.91|2316.16|2315.66|2316.78|2316.28|2316.16|2315.66|40
1644482610000|2022-02-10 08:43:30|2316.28|2315.78|2316.41|2315.91|2316.41|2315.91|2316.16|2315.66|31
1644482620000|2022-02-10 08:43:40|2316.53|2316.03|2316.78|2316.28|2316.78|2316.28|2316.53|2316.03|13
1644482630000|2022-02-10 08:43:50|2316.66|2316.16|2316.41|2315.91|2316.78|2316.28|2316.28|2315.78|118
1644482640000|2022-02-10 08:44:00|2316.53|2316.03|2315.91|2315.41|2316.53|2316.03|2315.91|2315.41|50
1644482650000|2022-02-10 08:44:10|2315.78|2315.28|2314.91|2314.41|2315.91|2315.41|2314.91|2314.41|74
1644482660000|2022-02-10 08:44:20|2314.66|2314.16|2314.91|2314.41|2315.03|2314.53|2314.53|2314.03|32
1644482670000|2022-02-10 08:44:30|2315.03|2314.53|2315.41|2314.91|2315.53|2315.03|2314.91|2314.41|24
1644482680000|2022-02-10 08:44:40|2315.66|2315.16|2315.41|2314.91|2315.66|2315.16|2315.16|2314.66|41
1644482690000|2022-02-10 08:44:50|2315.16|2314.66|2314.91|2314.41|2315.41|2314.91|2314.91|2314.41|26
1644482700000|2022-02-10 08:45:00|2314.78|2314.28|2315.66|2315.16|2315.91|2315.41|2314.78|2314.28|114
1644482710000|2022-02-10 08:45:10|2315.53|2315.03|2315.41|2314.91|2315.66|2315.16|2315.16|2314.66|46
1644482720000|2022-02-10 08:45:20|2315.28|2314.78|2315.28|2314.78|2315.41|2314.91|2315.16|2314.66|18
1644482730000|2022-02-10 08:45:30|2315.16|2314.66|2314.41|2313.91|2315.66|2315.16|2314.16|2313.66|50
1644482740000|2022-02-10 08:45:40|2314.28|2313.78|2313.41|2312.91|2314.28|2313.78|2313.41|2312.91|77
1644482750000|2022-02-10 08:45:50|2313.16|2312.66|2312.91|2312.41|2313.16|2312.66|2312.91|2312.41|64
1644482760000|2022-02-10 08:46:00|2312.41|2311.91|2312.16|2311.66|2312.53|2312.03|2312.16|2311.66|72
1644482770000|2022-02-10 08:46:10|2312.41|2311.91|2312.16|2311.66|2312.66|2312.16|2312.16|2311.66|48
1644482780000|2022-02-10 08:46:20|2312.03|2311.53|2312.41|2311.91|2312.66|2312.16|2312.03|2311.53|27
1644482790000|2022-02-10 08:46:30|2312.16|2311.66|2311.91|2311.41|2312.16|2311.66|2311.91|2311.41|21
1644482800000|2022-02-10 08:46:40|2312.03|2311.53|2312.16|2311.66|2312.16|2311.66|2311.66|2311.16|28
1644482810000|2022-02-10 08:46:50|2312.28|2311.78|2313.41|2312.91|2313.41|2312.91|2312.28|2311.78|70
1644482820000|2022-02-10 08:47:00|2313.28|2312.78|2313.16|2312.66|2313.41|2312.91|2312.91|2312.41|32
1644482830000|2022-02-10 08:47:10|2313.03|2312.53|2312.91|2312.41|2313.41|2312.91|2312.78|2312.28|19
1644482840000|2022-02-10 08:47:20|2312.78|2312.28|2312.91|2312.41|2312.91|2312.41|2312.66|2312.16|14
1644482850000|2022-02-10 08:47:30|2313.03|2312.53|2313.28|2312.78|2313.28|2312.78|2312.78|2312.28|21
1644482860000|2022-02-10 08:47:40|2313.41|2312.91|2312.91|2312.41|2313.41|2312.91|2312.78|2312.28|16
1644482870000|2022-02-10 08:47:50|2313.03|2312.53|2312.41|2311.91|2313.16|2312.66|2312.41|2311.91|30
1644482880000|2022-02-10 08:48:00|2312.53|2312.03|2313.66|2313.16|2313.66|2313.16|2312.53|2312.03|61
1644482890000|2022-02-10 08:48:10|2313.78|2313.28|2313.41|2312.91|2313.91|2313.41|2313.41|2312.91|21
1644482900000|2022-02-10 08:48:20|2313.53|2313.03|2313.66|2313.16|2313.91|2313.41|2313.41|2312.91|29
1644482910000|2022-02-10 08:48:30|2313.53|2313.03|2313.91|2313.41|2313.91|2313.41|2313.41|2312.91|24
1644482920000|2022-02-10 08:48:40|2313.78|2313.28|2314.53|2314.03|2314.53|2314.03|2313.66|2313.16|22
1644482930000|2022-02-10 08:48:50|2314.41|2313.91|2314.66|2314.16|2314.66|2314.16|2314.28|2313.78|18
1644482940000|2022-02-10 08:49:00|2314.78|2314.28|2314.91|2314.41|2315.16|2314.66|2314.66|2314.16|36
1644482950000|2022-02-10 08:49:10|2314.78|2314.28|2314.66|2314.16|2315.03|2314.53|2314.66|2314.16|8
1644482960000|2022-02-10 08:49:20|2314.78|2314.28|2313.91|2313.41|2314.78|2314.28|2313.78|2313.28|80
1644482970000|2022-02-10 08:49:30|2314.03|2313.53|2313.28|2312.78|2314.03|2313.53|2313.16|2312.66|19
1644482980000|2022-02-10 08:49:40|2313.16|2312.66|2313.16|2312.66|2313.41|2312.91|2312.91|2312.41|33
1644482990000|2022-02-10 08:49:50|2313.03|2312.53|2312.91|2312.41|2313.41|2312.91|2312.91|2312.41|28
1644483000000|2022-02-10 08:50:00|2313.03|2312.53|2312.53|2312.03|2313.03|2312.53|2312.41|2311.91|53
1644483010000|2022-02-10 08:50:10|2312.66|2312.16|2312.41|2311.91|2312.78|2312.28|2312.03|2311.53|17
1644483020000|2022-02-10 08:50:20|2312.28|2311.78|2313.41|2312.91|2313.41|2312.91|2312.16|2311.66|9
1644483030000|2022-02-10 08:50:30|2313.66|2313.16|2313.53|2313.03|2313.91|2313.41|2313.41|2312.91|31
1644483040000|2022-02-10 08:50:40|2313.41|2312.91|2313.41|2312.91|2313.66|2313.16|2313.16|2312.66|1
1644483050000|2022-02-10 08:50:50|2313.53|2313.03|2313.16|2312.66|2313.66|2313.16|2313.16|2312.66|34
1644483060000|2022-02-10 08:51:00|2313.28|2312.78|2312.41|2311.91|2313.28|2312.78|2312.41|2311.91|29
1644483070000|2022-02-10 08:51:10|2312.53|2312.03|2312.66|2312.16|2312.91|2312.41|2312.28|2311.78|13
1644483080000|2022-02-10 08:51:20|2312.53|2312.03|2312.66|2312.16|2312.78|2312.28|2312.41|2311.91|44
1644483090000|2022-02-10 08:51:30|2312.53|2312.03|2313.16|2312.66|2313.16|2312.66|2312.41|2311.91|20
1644483100000|2022-02-10 08:51:40|2313.28|2312.78|2313.16|2312.66|2313.66|2313.16|2313.16|2312.66|27
1644483110000|2022-02-10 08:51:50|2313.28|2312.78|2313.41|2312.91|2313.66|2313.16|2313.16|2312.66|48
1644483120000|2022-02-10 08:52:00|2313.16|2312.66|2313.16|2312.66|2313.41|2312.91|2312.91|2312.41|23
1644483130000|2022-02-10 08:52:10|2313.03|2312.53|2313.16|2312.66|2313.41|2312.91|2313.03|2312.53|17
1644483140000|2022-02-10 08:52:20|2313.28|2312.78|2313.66|2313.16|2313.66|2313.16|2313.16|2312.66|17
1644483150000|2022-02-10 08:52:30|2313.41|2312.91|2312.16|2311.66|2313.66|2313.16|2312.16|2311.66|22
1644483160000|2022-02-10 08:52:40|2312.28|2311.78|2312.66|2312.16|2312.91|2312.41|2312.28|2311.78|12
1644483170000|2022-02-10 08:52:50|2312.53|2312.03|2312.66|2312.16|2312.91|2312.41|2312.53|2312.03|2
1644483180000|2022-02-10 08:53:00|2312.78|2312.28|2312.91|2312.41|2313.03|2312.53|2312.78|2312.28|35
1644483190000|2022-02-10 08:53:10|2312.78|2312.28|2312.53|2312.03|2312.91|2312.41|2312.41|2311.91|4
1644483200000|2022-02-10 08:53:20|2312.41|2311.91|2312.66|2312.16|2312.78|2312.28|2312.41|2311.91|4
1644483210000|2022-02-10 08:53:30|2312.78|2312.28|2313.53|2313.03|2313.91|2313.41|2312.78|2312.28|36
1644483220000|2022-02-10 08:53:40|2313.66|2313.16|2313.66|2313.16|2313.66|2313.16|2313.41|2312.91|17
1644483230000|2022-02-10 08:53:50|2313.53|2313.03|2312.66|2312.16|2313.66|2313.16|2312.66|2312.16|28
1644483240000|2022-02-10 08:54:00|2312.53|2312.03|2312.66|2312.16|2312.78|2312.28|2312.41|2311.91|25
1644483250000|2022-02-10 08:54:10|2312.53|2312.03|2312.91|2312.41|2312.91|2312.41|2312.41|2311.91|14
1644483260000|2022-02-10 08:54:20|2312.78|2312.28|2313.16|2312.66|2313.16|2312.66|2312.78|2312.28|11
1644483270000|2022-02-10 08:54:30|2313.03|2312.53|2313.16|2312.66|2313.41|2312.91|2312.91|2312.41|16
1644483280000|2022-02-10 08:54:40|2312.91|2312.41|2313.66|2313.16|2313.66|2313.16|2312.91|2312.41|49
1644483290000|2022-02-10 08:54:50|2313.53|2313.03|2314.16|2313.66|2314.28|2313.78|2313.53|2313.03|44
1644483300000|2022-02-10 08:55:00|2313.91|2313.41|2314.16|2313.66|2314.16|2313.66|2313.91|2313.41|32
1644483310000|2022-02-10 08:55:10|2313.91|2313.41|2314.28|2313.78|2314.41|2313.91|2313.91|2313.41|24
1644483320000|2022-02-10 08:55:20|2314.16|2313.66|2314.16|2313.66|2314.16|2313.66|2313.66|2313.16|9
1644483330000|2022-02-10 08:55:30|2314.28|2313.78|2313.41|2312.91|2314.41|2313.91|2313.41|2312.91|29
1644483340000|2022-02-10 08:55:40|2313.53|2313.03|2313.16|2312.66|2313.66|2313.16|2313.16|2312.66|3
1644483350000|2022-02-10 08:55:50|2313.28|2312.78|2313.16|2312.66|2313.41|2312.91|2312.91|2312.41|18
1644483360000|2022-02-10 08:56:00|2312.91|2312.41|2312.28|2311.78|2313.03|2312.53|2312.16|2311.66|18
1644483370000|2022-02-10 08:56:10|2312.16|2311.66|2312.66|2312.16|2312.66|2312.16|2312.16|2311.66|53
1644483380000|2022-02-10 08:56:20|2312.53|2312.03|2313.41|2312.91|2313.41|2312.91|2312.41|2311.91|23
1644483390000|2022-02-10 08:56:30|2313.28|2312.78|2312.66|2312.16|2313.41|2312.91|2312.66|2312.16|7
1644483400000|2022-02-10 08:56:40|2312.53|2312.03|2312.66|2312.16|2312.78|2312.28|2312.41|2311.91|6
1644483410000|2022-02-10 08:56:50|2312.78|2312.28|2313.16|2312.66|2313.16|2312.66|2312.66|2312.16|17
1644483420000|2022-02-10 08:57:00|2313.41|2312.91|2313.41|2312.91|2313.41|2312.91|2313.16|2312.66|30
1644483430000|2022-02-10 08:57:10|2313.53|2313.03|2313.66|2313.16|2313.66|2313.16|2313.16|2312.66|48
1644483440000|2022-02-10 08:57:20|2313.78|2313.28|2313.78|2313.28|2313.91|2313.41|2313.41|2312.91|11
1644483450000|2022-02-10 08:57:30|2313.66|2313.16|2313.91|2313.41|2314.16|2313.66|2313.66|2313.16|5
1644483460000|2022-02-10 08:57:40|2314.03|2313.53|2313.28|2312.78|2314.03|2313.53|2313.28|2312.78|38
1644483470000|2022-02-10 08:57:50|2313.41|2312.91|2313.53|2313.03|2313.66|2313.16|2313.28|2312.78|2
1644483480000|2022-02-10 08:58:00|2313.66|2313.16|2313.91|2313.41|2313.91|2313.41|2313.41|2312.91|11
1644483490000|2022-02-10 08:58:10|2314.03|2313.53|2313.91|2313.41|2314.16|2313.66|2313.91|2313.41|9
1644483500000|2022-02-10 08:58:20|2314.03|2313.53|2313.53|2313.03|2314.03|2313.53|2313.41|2312.91|10
1644483510000|2022-02-10 08:58:30|2313.41|2312.91|2314.16|2313.66|2314.16|2313.66|2313.41|2312.91|7
1644483520000|2022-02-10 08:58:40|2314.28|2313.78|2314.28|2313.78|2314.66|2314.16|2314.28|2313.78|10
1644483530000|2022-02-10 08:58:50|2314.41|2313.91|2314.16|2313.66|2314.66|2314.16|2314.16|2313.66|8
1644483540000|2022-02-10 08:59:00|2314.03|2313.53|2314.41|2313.91|2314.41|2313.91|2313.91|2313.41|27
1644483550000|2022-02-10 08:59:10|2314.53|2314.03|2314.41|2313.91|2314.53|2314.03|2314.41|2313.91|3
1644483560000|2022-02-10 08:59:20|2314.53|2314.03|2314.28|2313.78|2314.66|2314.16|2314.16|2313.66|14
1644483570000|2022-02-10 08:59:30|2314.41|2313.91|2314.66|2314.16|2314.66|2314.16|2314.41|2313.91|11
1644483580000|2022-02-10 08:59:40|2314.53|2314.03|2314.91|2314.41|2314.91|2314.41|2314.41|2313.91|31
1644483590000|2022-02-10 08:59:50|2315.03|2314.53|2315.16|2314.66|2315.16|2314.66|2314.91|2314.41|18
1644483600000|2022-02-10 09:00:00|2315.03|2314.53|2315.41|2314.91|2315.53|2315.03|2314.66|2314.16|29
1644483610000|2022-02-10 09:00:10|2315.28|2314.78|2315.16|2314.66|2315.28|2314.78|2314.91|2314.41|10
1644483620000|2022-02-10 09:00:20|2315.28|2314.78|2315.41|2314.91|2315.53|2315.03|2315.16|2314.66|7
1644483630000|2022-02-10 09:00:30|2315.53|2315.03|2316.03|2315.53|2316.16|2315.66|2315.41|2314.91|33
1644483640000|2022-02-10 09:00:40|2316.16|2315.66|2316.41|2315.91|2316.53|2316.03|2315.91|2315.41|53
1644483650000|2022-02-10 09:00:50|2316.53|2316.03|2316.41|2315.91|2316.78|2316.28|2316.16|2315.66|19
1644483660000|2022-02-10 09:01:00|2316.28|2315.78|2316.16|2315.66|2316.41|2315.91|2315.91|2315.41|31
1644483670000|2022-02-10 09:01:10|2316.03|2315.53|2315.91|2315.41|2316.16|2315.66|2315.91|2315.41|20
1644483680000|2022-02-10 09:01:20|2316.03|2315.53|2315.78|2315.28|2316.16|2315.66|2315.66|2315.16|28
1644483690000|2022-02-10 09:01:30|2315.66|2315.16|2314.53|2314.03|2315.66|2315.16|2314.53|2314.03|27
1644483700000|2022-02-10 09:01:40|2314.41|2313.91|2314.16|2313.66|2314.41|2313.91|2314.03|2313.53|20
1644483710000|2022-02-10 09:01:50|2314.28|2313.78|2314.16|2313.66|2314.28|2313.78|2314.16|2313.66|1
1644483720000|2022-02-10 09:02:00|2314.28|2313.78|2314.91|2314.41|2314.91|2314.41|2314.28|2313.78|32
1644483730000|2022-02-10 09:02:10|||||||||3
1644483740000|2022-02-10 09:02:20|2315.03|2314.53|2314.66|2314.16|2315.16|2314.66|2314.66|2314.16|40
1644483750000|2022-02-10 09:02:30|2314.78|2314.28|2315.03|2314.53|2315.03|2314.53|2314.78|2314.28|4
1644483760000|2022-02-10 09:02:40|2314.91|2314.41|2315.16|2314.66|2315.28|2314.78|2314.91|2314.41|16
1644483770000|2022-02-10 09:02:50|2315.41|2314.91|2315.16|2314.66|2315.41|2314.91|2315.16|2314.66|8
1644483780000|2022-02-10 09:03:00|2314.91|2314.41|2314.91|2314.41|2314.91|2314.41|2314.41|2313.91|19
1644483790000|2022-02-10 09:03:10|2315.03|2314.53|2314.91|2314.41|2315.16|2314.66|2314.91|2314.41|66
1644483800000|2022-02-10 09:03:20|2315.03|2314.53|2315.16|2314.66|2315.16|2314.66|2314.91|2314.41|12
1644483810000|2022-02-10 09:03:30|2315.03|2314.53|2315.41|2314.91|2315.41|2314.91|2314.91|2314.41|4
1644483820000|2022-02-10 09:03:40|2315.28|2314.78|2315.41|2314.91|2315.41|2314.91|2315.16|2314.66|6
1644483830000|2022-02-10 09:03:50|2315.53|2315.03|2315.78|2315.28|2315.91|2315.41|2315.41|2314.91|17
1644483840000|2022-02-10 09:04:00|2315.91|2315.41|2315.91|2315.41|2316.16|2315.66|2315.91|2315.41|66
1644483850000|2022-02-10 09:04:10|2316.16|2315.66|2316.91|2316.41|2316.91|2316.41|2316.16|2315.66|33
1644483860000|2022-02-10 09:04:20|2316.66|2316.16|2316.66|2316.16|2316.91|2316.41|2316.66|2316.16|20
1644483870000|2022-02-10 09:04:30|2316.78|2316.28|2316.41|2315.91|2316.78|2316.28|2316.41|2315.91|2
1644483880000|2022-02-10 09:04:40|2316.53|2316.03|2316.78|2316.28|2316.91|2316.41|2316.41|2315.91|8
1644483890000|2022-02-10 09:04:50|2316.66|2316.16|2316.91|2316.41|2316.91|2316.41|2316.66|2316.16|4
1644483900000|2022-02-10 09:05:00|2317.03|2316.53|2317.16|2316.66|2317.16|2316.66|2316.66|2316.16|24
1644483910000|2022-02-10 09:05:10|2317.41|2316.91|2317.41|2316.91|2317.66|2317.16|2317.28|2316.78|61
1644483920000|2022-02-10 09:05:20|2317.28|2316.78|2317.41|2316.91|2317.66|2317.16|2317.16|2316.66|35
1644483930000|2022-02-10 09:05:30|2317.53|2317.03|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|6
1644483940000|2022-02-10 09:05:40|2317.53|2317.03|2317.91|2317.41|2317.91|2317.41|2317.53|2317.03|78
1644483950000|2022-02-10 09:05:50|2318.03|2317.53|2318.41|2317.91|2318.66|2318.16|2318.03|2317.53|35
1644483960000|2022-02-10 09:06:00|2318.16|2317.66|2317.91|2317.41|2318.16|2317.66|2317.78|2317.28|21
1644483970000|2022-02-10 09:06:10|2318.03|2317.53|2318.41|2317.91|2318.41|2317.91|2317.91|2317.41|36
1644483980000|2022-02-10 09:06:20|2318.16|2317.66|2318.03|2317.53|2318.28|2317.78|2317.91|2317.41|18
1644483990000|2022-02-10 09:06:30|2318.16|2317.66|2318.16|2317.66|2318.16|2317.66|2317.91|2317.41|6
1644484000000|2022-02-10 09:06:40|2318.03|2317.53|2317.66|2317.16|2318.16|2317.66|2317.66|2317.16|33
1644484010000|2022-02-10 09:06:50|2317.78|2317.28|2318.16|2317.66|2318.16|2317.66|2317.66|2317.16|16
1644484020000|2022-02-10 09:07:00|2318.28|2317.78|2319.16|2318.66|2319.16|2318.66|2318.16|2317.66|85
1644484030000|2022-02-10 09:07:10|||||||||33
1644484040000|2022-02-10 09:07:20|2319.41|2318.91|2319.66|2319.16|2319.91|2319.41|2319.41|2318.91|157
1644484050000|2022-02-10 09:07:30|2319.53|2319.03|2319.53|2319.03|2319.66|2319.16|2319.41|2318.91|7
1644484060000|2022-02-10 09:07:40|2319.66|2319.16|2319.16|2318.66|2319.66|2319.16|2319.16|2318.66|46
1644484070000|2022-02-10 09:07:50|2319.28|2318.78|2319.03|2318.53|2319.41|2318.91|2319.03|2318.53|28
1644484080000|2022-02-10 09:08:00|2318.91|2318.41|2318.91|2318.41|2319.41|2318.91|2318.66|2318.16|52
1644484090000|2022-02-10 09:08:10|2318.66|2318.16|2319.16|2318.66|2319.16|2318.66|2318.66|2318.16|11
1644484100000|2022-02-10 09:08:20|2319.03|2318.53|2319.16|2318.66|2319.16|2318.66|2318.91|2318.41|23
1644484110000|2022-02-10 09:08:30|2319.03|2318.53|2319.16|2318.66|2319.16|2318.66|2318.91|2318.41|9
1644484120000|2022-02-10 09:08:40|2319.41|2318.91|2319.41|2318.91|2319.41|2318.91|2319.41|2318.91|17
1644484130000|2022-02-10 09:08:50|2319.53|2319.03|2319.53|2319.03|2319.66|2319.16|2319.41|2318.91|28
1644484140000|2022-02-10 09:09:00|2319.66|2319.16|2319.53|2319.03|2319.66|2319.16|2319.41|2318.91|31
1644484150000|2022-02-10 09:09:10|2319.66|2319.16|2319.41|2318.91|2319.66|2319.16|2319.41|2318.91|10
1644484160000|2022-02-10 09:09:20|2319.53|2319.03|2319.66|2319.16|2319.66|2319.16|2319.41|2318.91|8
1644484170000|2022-02-10 09:09:30|2319.53|2319.03|2319.41|2318.91|2319.66|2319.16|2319.41|2318.91|24
1644484180000|2022-02-10 09:09:40|2319.28|2318.78|2319.16|2318.66|2319.28|2318.78|2318.91|2318.41|23
1644484190000|2022-02-10 09:09:50|2319.03|2318.53|2319.03|2318.53|2319.16|2318.66|2318.91|2318.41|10
1644484200000|2022-02-10 09:10:00|2319.16|2318.66|2318.28|2317.78|2319.16|2318.66|2317.91|2317.41|49
1644484210000|2022-02-10 09:10:10|2318.41|2317.91|2318.16|2317.66|2318.41|2317.91|2318.16|2317.66|7
1644484220000|2022-02-10 09:10:20|2318.28|2317.78|2318.53|2318.03|2318.66|2318.16|2318.16|2317.66|25
1644484230000|2022-02-10 09:10:30|2318.66|2318.16|2318.28|2317.78|2318.66|2318.16|2318.16|2317.66|6
1644484240000|2022-02-10 09:10:40|2318.41|2317.91|2318.53|2318.03|2318.53|2318.03|2318.16|2317.66|8
1644484250000|2022-02-10 09:10:50|2318.41|2317.91|2317.91|2317.41|2318.66|2318.16|2317.91|2317.41|26
1644484260000|2022-02-10 09:11:00|2318.03|2317.53|2318.16|2317.66|2318.16|2317.66|2317.91|2317.41|13
1644484270000|2022-02-10 09:11:10|2318.03|2317.53|2317.91|2317.41|2318.16|2317.66|2317.91|2317.41|5
1644484280000|2022-02-10 09:11:20|2318.16|2317.66|2317.91|2317.41|2318.16|2317.66|2317.91|2317.41|12
1644484290000|2022-02-10 09:11:30|2318.03|2317.53|2317.41|2316.91|2318.16|2317.66|2317.41|2316.91|29
1644484300000|2022-02-10 09:11:40|2317.28|2316.78|2317.66|2317.16|2317.66|2317.16|2317.16|2316.66|53
1644484310000|2022-02-10 09:11:50|2317.91|2317.41|2317.78|2317.28|2317.91|2317.41|2317.78|2317.28|8
1644484320000|2022-02-10 09:12:00|2317.66|2317.16|2317.91|2317.41|2317.91|2317.41|2317.66|2317.16|21
1644484330000|2022-02-10 09:12:10|2317.78|2317.28|2317.66|2317.16|2317.78|2317.28|2317.41|2316.91|5
1644484340000|2022-02-10 09:12:20|2317.53|2317.03|2317.53|2317.03|2317.66|2317.16|2317.41|2316.91|17
1644484350000|2022-02-10 09:12:30|2317.66|2317.16|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|4
1644484360000|2022-02-10 09:12:40|2316.91|2316.41|2316.91|2316.41|2316.91|2316.41|2316.91|2316.41|37
1644484370000|2022-02-10 09:12:50|2317.03|2316.53|2317.03|2316.53|2317.16|2316.66|2316.91|2316.41|15
1644484380000|2022-02-10 09:13:00|2316.91|2316.41|2317.66|2317.16|2317.66|2317.16|2316.91|2316.41|28
1644484390000|2022-02-10 09:13:10|2317.91|2317.41|2317.78|2317.28|2317.91|2317.41|2317.66|2317.16|35
1644484400000|2022-02-10 09:13:20|2317.66|2317.16|2318.16|2317.66|2318.16|2317.66|2317.66|2317.16|20
1644484410000|2022-02-10 09:13:30|2318.03|2317.53|2318.41|2317.91|2318.66|2318.16|2317.91|2317.41|35
1644484420000|2022-02-10 09:13:40|2318.53|2318.03|2318.66|2318.16|2318.66|2318.16|2318.41|2317.91|4
1644484430000|2022-02-10 09:13:50|2318.41|2317.91|2318.66|2318.16|2318.66|2318.16|2318.41|2317.91|25
1644484440000|2022-02-10 09:14:00|2318.41|2317.91|2318.66|2318.16|2318.78|2318.28|2318.41|2317.91|18
1644484450000|2022-02-10 09:14:10|2318.53|2318.03|2318.66|2318.16|2318.91|2318.41|2318.53|2318.03|11
1644484460000|2022-02-10 09:14:20|2318.41|2317.91|2317.78|2317.28|2318.66|2318.16|2317.78|2317.28|27
1644484470000|2022-02-10 09:14:30|2317.66|2317.16|2317.91|2317.41|2317.91|2317.41|2317.66|2317.16|3
1644484480000|2022-02-10 09:14:40|2317.78|2317.28|2317.91|2317.41|2317.91|2317.41|2317.78|2317.28|3
1644484490000|2022-02-10 09:14:50|2317.78|2317.28|2317.41|2316.91|2317.78|2317.28|2317.41|2316.91|3
1644484500000|2022-02-10 09:15:00|2317.16|2316.66|2316.78|2316.28|2317.16|2316.66|2316.53|2316.03|64
1644484510000|2022-02-10 09:15:10|2316.66|2316.16|2316.66|2316.16|2316.91|2316.41|2316.53|2316.03|16
1644484520000|2022-02-10 09:15:20|2316.41|2315.91|2315.78|2315.28|2316.41|2315.91|2315.66|2315.16|15
1644484530000|2022-02-10 09:15:30|2315.91|2315.41|2315.78|2315.28|2315.91|2315.41|2315.66|2315.16|24
1644484540000|2022-02-10 09:15:40|2315.91|2315.41|2315.78|2315.28|2316.03|2315.53|2315.66|2315.16|50
1644484550000|2022-02-10 09:15:50|2315.66|2315.16|2315.66|2315.16|2315.66|2315.16|2315.66|2315.16|3
1644484560000|2022-02-10 09:16:00|2315.78|2315.28|2315.66|2315.16|2315.91|2315.41|2315.66|2315.16|12
1644484570000|2022-02-10 09:16:10|2315.41|2314.91|2315.53|2315.03|2315.66|2315.16|2315.16|2314.66|50
1644484580000|2022-02-10 09:16:20|2315.66|2315.16|2315.91|2315.41|2316.41|2315.91|2315.66|2315.16|38
1644484590000|2022-02-10 09:16:30|2315.78|2315.28|2315.66|2315.16|2315.78|2315.28|2315.66|2315.16|3
1644484600000|2022-02-10 09:16:40|2315.41|2314.91|2315.41|2314.91|2315.66|2315.16|2315.16|2314.66|33
1644484610000|2022-02-10 09:16:50|2315.28|2314.78|2315.41|2314.91|2315.41|2314.91|2315.28|2314.78|0
1644484620000|2022-02-10 09:17:00|2315.66|2315.16|2315.41|2314.91|2315.66|2315.16|2315.41|2314.91|41
1644484630000|2022-02-10 09:17:10|2315.16|2314.66|2315.16|2314.66|2315.41|2314.91|2314.91|2314.41|3
1644484640000|2022-02-10 09:17:20|2315.28|2314.78|2315.66|2315.16|2315.66|2315.16|2315.16|2314.66|2
1644484650000|2022-02-10 09:17:30|2315.91|2315.41|2315.91|2315.41|2316.16|2315.66|2315.66|2315.16|10
1644484660000|2022-02-10 09:17:40|2316.03|2315.53|2315.91|2315.41|2316.16|2315.66|2315.66|2315.16|6
1644484670000|2022-02-10 09:17:50|2316.03|2315.53|2315.66|2315.16|2316.16|2315.66|2315.53|2315.03|4
1644484680000|2022-02-10 09:18:00|2315.91|2315.41|2315.91|2315.41|2315.91|2315.41|2315.53|2315.03|10
1644484690000|2022-02-10 09:18:10|2315.78|2315.28|2315.78|2315.28|2315.91|2315.41|2315.66|2315.16|12
1644484700000|2022-02-10 09:18:20|2315.91|2315.41|2316.16|2315.66|2316.16|2315.66|2315.91|2315.41|9
1644484710000|2022-02-10 09:18:30|2316.03|2315.53|2315.91|2315.41|2316.16|2315.66|2315.91|2315.41|13
1644484720000|2022-02-10 09:18:40|2315.78|2315.28|2315.91|2315.41|2315.91|2315.41|2315.66|2315.16|7
1644484730000|2022-02-10 09:18:50|2315.78|2315.28|2315.91|2315.41|2316.16|2315.66|2315.66|2315.16|13
1644484740000|2022-02-10 09:19:00|2315.78|2315.28|2316.16|2315.66|2316.16|2315.66|2315.78|2315.28|6
1644484750000|2022-02-10 09:19:10|2316.03|2315.53|2315.91|2315.41|2316.16|2315.66|2315.91|2315.41|9
1644484760000|2022-02-10 09:19:20|2316.03|2315.53|2316.16|2315.66|2316.16|2315.66|2315.91|2315.41|5
1644484770000|2022-02-10 09:19:30|2316.41|2315.91|2316.53|2316.03|2316.66|2316.16|2316.41|2315.91|29
1644484780000|2022-02-10 09:19:40|2316.66|2316.16|2316.66|2316.16|2316.66|2316.16|2316.41|2315.91|10
1644484790000|2022-02-10 09:19:50|2316.53|2316.03|2316.41|2315.91|2316.66|2316.16|2316.41|2315.91|17
1644484800000|2022-02-10 09:20:00|2316.28|2315.78|2316.28|2315.78|2316.41|2315.91|2316.16|2315.66|20
1644484810000|2022-02-10 09:20:10|2316.41|2315.91|2316.41|2315.91|2316.66|2316.16|2316.41|2315.91|6
1644484820000|2022-02-10 09:20:20|2316.53|2316.03|2316.41|2315.91|2316.66|2316.16|2316.41|2315.91|22
1644484830000|2022-02-10 09:20:30|2316.53|2316.03|2316.66|2316.16|2316.66|2316.16|2316.41|2315.91|10
1644484840000|2022-02-10 09:20:40|2316.53|2316.03|2315.66|2315.16|2316.53|2316.03|2315.41|2314.91|29
1644484850000|2022-02-10 09:20:50|2315.53|2315.03|2315.91|2315.41|2315.91|2315.41|2315.41|2314.91|4
1644484860000|2022-02-10 09:21:00|2316.03|2315.53|2316.53|2316.03|2316.66|2316.16|2315.91|2315.41|5
1644484870000|2022-02-10 09:21:10|2316.41|2315.91|2316.78|2316.28|2316.91|2316.41|2316.41|2315.91|31
1644484880000|2022-02-10 09:21:20|2316.91|2316.41|2316.66|2316.16|2316.91|2316.41|2316.66|2316.16|12
1644484890000|2022-02-10 09:21:30|2316.53|2316.03|2316.03|2315.53|2316.66|2316.16|2315.91|2315.41|4
1644484900000|2022-02-10 09:21:40|2315.91|2315.41|2315.91|2315.41|2316.16|2315.66|2315.91|2315.41|7
1644484910000|2022-02-10 09:21:50|2316.03|2315.53|2315.91|2315.41|2316.16|2315.66|2315.91|2315.41|1
1644484920000|2022-02-10 09:22:00|2315.66|2315.16|2315.91|2315.41|2315.91|2315.41|2315.66|2315.16|12
1644484930000|2022-02-10 09:22:10|2315.78|2315.28|2315.16|2314.66|2315.78|2315.28|2315.16|2314.66|5
1644484940000|2022-02-10 09:22:20|2315.03|2314.53|2314.28|2313.78|2315.03|2314.53|2314.28|2313.78|30
1644484950000|2022-02-10 09:22:30|2314.41|2313.91|2314.66|2314.16|2314.78|2314.28|2314.28|2313.78|19
1644484960000|2022-02-10 09:22:40|2314.78|2314.28|2314.91|2314.41|2314.91|2314.41|2314.53|2314.03|0
1644484970000|2022-02-10 09:22:50|||||||||14
1644484980000|2022-02-10 09:23:00|2315.03|2314.53|2314.91|2314.41|2315.03|2314.53|2314.91|2314.41|24
1644484990000|2022-02-10 09:23:10|2315.03|2314.53|2314.91|2314.41|2315.16|2314.66|2314.91|2314.41|13
1644485000000|2022-02-10 09:23:20|2314.66|2314.16|2314.66|2314.16|2314.66|2314.16|2314.41|2313.91|14
1644485010000|2022-02-10 09:23:30|2314.78|2314.28|2314.41|2313.91|2314.91|2314.41|2314.41|2313.91|11
1644485020000|2022-02-10 09:23:40|2314.53|2314.03|2314.41|2313.91|2314.66|2314.16|2314.41|2313.91|1
1644485030000|2022-02-10 09:23:50|2314.53|2314.03|2314.53|2314.03|2314.66|2314.16|2314.41|2313.91|17
1644485040000|2022-02-10 09:24:00|2314.41|2313.91|2314.66|2314.16|2314.66|2314.16|2314.41|2313.91|44
1644485050000|2022-02-10 09:24:10|2314.53|2314.03|2314.41|2313.91|2314.66|2314.16|2314.41|2313.91|8
1644485060000|2022-02-10 09:24:20|2314.53|2314.03|2314.66|2314.16|2314.91|2314.41|2314.53|2314.03|16
1644485070000|2022-02-10 09:24:30|2314.78|2314.28|2314.41|2313.91|2314.91|2314.41|2314.41|2313.91|15
1644485080000|2022-02-10 09:24:40|2314.53|2314.03|2314.16|2313.66|2314.53|2314.03|2314.16|2313.66|22
1644485090000|2022-02-10 09:24:50|2314.03|2313.53|2313.91|2313.41|2314.16|2313.66|2313.91|2313.41|50
1644485100000|2022-02-10 09:25:00|2313.66|2313.16|2313.66|2313.16|2313.66|2313.16|2313.53|2313.03|22
1644485110000|2022-02-10 09:25:10|2313.78|2313.28|2313.91|2313.41|2313.91|2313.41|2313.66|2313.16|11
1644485120000|2022-02-10 09:25:20|2313.78|2313.28|2314.16|2313.66|2314.16|2313.66|2313.66|2313.16|18
1644485130000|2022-02-10 09:25:30|2314.03|2313.53|2313.91|2313.41|2314.03|2313.53|2313.91|2313.41|2
1644485140000|2022-02-10 09:25:40|2314.28|2313.78|2313.91|2313.41|2314.41|2313.91|2313.91|2313.41|54
1644485150000|2022-02-10 09:25:50|2314.03|2313.53|2314.16|2313.66|2314.16|2313.66|2313.41|2312.91|55
1644485160000|2022-02-10 09:26:00|2314.28|2313.78|2314.16|2313.66|2314.41|2313.91|2314.16|2313.66|20
1644485170000|2022-02-10 09:26:10|2314.03|2313.53|2314.03|2313.53|2314.16|2313.66|2313.91|2313.41|11
1644485180000|2022-02-10 09:26:20|2313.91|2313.41|2314.03|2313.53|2314.16|2313.66|2313.91|2313.41|0
1644485190000|2022-02-10 09:26:30|2313.91|2313.41|2314.03|2313.53|2314.16|2313.66|2313.91|2313.41|3
1644485200000|2022-02-10 09:26:40|2314.16|2313.66|2313.91|2313.41|2314.16|2313.66|2313.91|2313.41|10
1644485210000|2022-02-10 09:26:50|2313.66|2313.16|2313.28|2312.78|2313.78|2313.28|2313.16|2312.66|27
1644485220000|2022-02-10 09:27:00|2313.41|2312.91|2313.41|2312.91|2313.53|2313.03|2313.28|2312.78|15
1644485230000|2022-02-10 09:27:10|2313.53|2313.03|2313.66|2313.16|2313.66|2313.16|2313.41|2312.91|15
1644485240000|2022-02-10 09:27:20|2313.53|2313.03|2313.66|2313.16|2313.66|2313.16|2313.41|2312.91|21
1644485250000|2022-02-10 09:27:30|2313.78|2313.28|2313.78|2313.28|2313.91|2313.41|2313.66|2313.16|14
1644485260000|2022-02-10 09:27:40|2313.91|2313.41|2314.16|2313.66|2314.28|2313.78|2313.91|2313.41|7
1644485270000|2022-02-10 09:27:50|2313.91|2313.41|2314.03|2313.53|2314.03|2313.53|2313.91|2313.41|22
1644485280000|2022-02-10 09:28:00|2314.16|2313.66|2314.28|2313.78|2314.28|2313.78|2313.91|2313.41|17
1644485290000|2022-02-10 09:28:10|2314.41|2313.91|2314.41|2313.91|2314.66|2314.16|2314.16|2313.66|18
1644485300000|2022-02-10 09:28:20|2314.53|2314.03|2314.66|2314.16|2314.66|2314.16|2314.53|2314.03|6
1644485310000|2022-02-10 09:28:30|2314.78|2314.28|2314.66|2314.16|2314.78|2314.28|2314.66|2314.16|4
1644485320000|2022-02-10 09:28:40|2314.41|2313.91|2314.66|2314.16|2314.66|2314.16|2314.41|2313.91|6
1644485330000|2022-02-10 09:28:50|2314.53|2314.03|2314.66|2314.16|2314.66|2314.16|2314.41|2313.91|10
1644485340000|2022-02-10 09:29:00|2314.78|2314.28|2314.78|2314.28|2314.91|2314.41|2314.78|2314.28|15
1644485350000|2022-02-10 09:29:10|2314.91|2314.41|2314.91|2314.41|2314.91|2314.41|2314.66|2314.16|6
1644485360000|2022-02-10 09:29:20|2314.78|2314.28|2314.66|2314.16|2314.78|2314.28|2314.66|2314.16|5
1644485370000|2022-02-10 09:29:30|2314.78|2314.28|2314.91|2314.41|2314.91|2314.41|2314.78|2314.28|5
1644485380000|2022-02-10 09:29:40|2314.78|2314.28|2314.78|2314.28|2314.91|2314.41|2314.66|2314.16|29
1644485390000|2022-02-10 09:29:50|2314.91|2314.41|2315.66|2315.16|2315.66|2315.16|2314.66|2314.16|76
1644485400000|2022-02-10 09:30:00|||||||||1
1644485410000|2022-02-10 09:30:10|||||||||1
1644485420000|2022-02-10 09:30:20|2315.41|2314.91|2315.66|2315.16|2315.66|2315.16|2315.41|2314.91|24
1644485430000|2022-02-10 09:30:30|2315.78|2315.28|2316.41|2315.91|2316.41|2315.91|2315.78|2315.28|33
1644485440000|2022-02-10 09:30:40|2316.28|2315.78|2316.41|2315.91|2316.41|2315.91|2316.16|2315.66|27
1644485450000|2022-02-10 09:30:50|2316.28|2315.78|2316.16|2315.66|2316.28|2315.78|2316.16|2315.66|5
1644485460000|2022-02-10 09:31:00|2316.03|2315.53|2316.16|2315.66|2316.16|2315.66|2315.91|2315.41|20
1644485470000|2022-02-10 09:31:10|2316.03|2315.53|2316.16|2315.66|2316.16|2315.66|2316.03|2315.53|4
1644485480000|2022-02-10 09:31:20|2316.03|2315.53|2315.91|2315.41|2316.16|2315.66|2315.91|2315.41|3
1644485490000|2022-02-10 09:31:30|2316.03|2315.53|2315.66|2315.16|2316.16|2315.66|2315.66|2315.16|17
1644485500000|2022-02-10 09:31:40|2315.78|2315.28|2315.91|2315.41|2315.91|2315.41|2315.66|2315.16|13
1644485510000|2022-02-10 09:31:50|2315.78|2315.28|2315.91|2315.41|2315.91|2315.41|2315.66|2315.16|11
1644485520000|2022-02-10 09:32:00|2315.78|2315.28|2315.91|2315.41|2315.91|2315.41|2315.66|2315.16|22
1644485530000|2022-02-10 09:32:10|2316.03|2315.53|2316.28|2315.78|2316.41|2315.91|2316.03|2315.53|24
1644485540000|2022-02-10 09:32:20|2316.41|2315.91|2316.16|2315.66|2316.41|2315.91|2316.16|2315.66|27
1644485550000|2022-02-10 09:32:30|2315.91|2315.41|2316.16|2315.66|2316.16|2315.66|2315.91|2315.41|8
1644485560000|2022-02-10 09:32:40|2316.03|2315.53|2316.03|2315.53|2316.16|2315.66|2316.03|2315.53|1
1644485570000|2022-02-10 09:32:50|2316.16|2315.66|2316.16|2315.66|2316.16|2315.66|2315.91|2315.41|7
1644485580000|2022-02-10 09:33:00|2316.03|2315.53|2315.91|2315.41|2316.41|2315.91|2315.91|2315.41|19
1644485590000|2022-02-10 09:33:10|||||||||1
1644485600000|2022-02-10 09:33:20|2315.78|2315.28|2315.91|2315.41|2315.91|2315.41|2315.66|2315.16|5
1644485610000|2022-02-10 09:33:30|2315.66|2315.16|2315.66|2315.16|2315.66|2315.16|2315.66|2315.16|23
1644485620000|2022-02-10 09:33:40|2315.53|2315.03|2315.41|2314.91|2315.66|2315.16|2315.41|2314.91|7
1644485630000|2022-02-10 09:33:50|2315.53|2315.03|2315.91|2315.41|2315.91|2315.41|2315.41|2314.91|26
1644485640000|2022-02-10 09:34:00|2315.66|2315.16|2315.66|2315.16|2315.66|2315.16|2315.66|2315.16|7
1644485650000|2022-02-10 09:34:10|2315.41|2314.91|2315.66|2315.16|2315.66|2315.16|2315.41|2314.91|22
1644485660000|2022-02-10 09:34:20|2315.53|2315.03|2314.91|2314.41|2315.53|2315.03|2314.91|2314.41|27
1644485670000|2022-02-10 09:34:30|2315.03|2314.53|2315.16|2314.66|2315.16|2314.66|2315.03|2314.53|24
1644485680000|2022-02-10 09:34:40|2315.03|2314.53|2315.16|2314.66|2315.16|2314.66|2315.03|2314.53|120
1644485690000|2022-02-10 09:34:50|2315.03|2314.53|2314.91|2314.41|2315.03|2314.53|2314.91|2314.41|53
1644485700000|2022-02-10 09:35:00|2315.03|2314.53|2315.16|2314.66|2315.16|2314.66|2314.91|2314.41|17
1644485710000|2022-02-10 09:35:10|2315.03|2314.53|2315.28|2314.78|2315.41|2314.91|2315.03|2314.53|32
1644485720000|2022-02-10 09:35:20|2315.41|2314.91|2314.78|2314.28|2315.41|2314.91|2314.41|2313.91|14
1644485730000|2022-02-10 09:35:30|2314.91|2314.41|2314.78|2314.28|2314.91|2314.41|2314.66|2314.16|0
1644485740000|2022-02-10 09:35:40|2314.66|2314.16|2314.91|2314.41|2314.91|2314.41|2314.66|2314.16|7
1644485750000|2022-02-10 09:35:50|2315.03|2314.53|2315.03|2314.53|2315.16|2314.66|2314.91|2314.41|7
1644485760000|2022-02-10 09:36:00|2315.16|2314.66|2315.41|2314.91|2315.53|2315.03|2315.16|2314.66|8
1644485770000|2022-02-10 09:36:10|2315.66|2315.16|2315.66|2315.16|2315.66|2315.16|2315.41|2314.91|9
1644485780000|2022-02-10 09:36:20|2315.53|2315.03|2315.41|2314.91|2315.66|2315.16|2315.41|2314.91|7
1644485790000|2022-02-10 09:36:30|2315.28|2314.78|2315.16|2314.66|2315.41|2314.91|2315.16|2314.66|14
1644485800000|2022-02-10 09:36:40|2315.28|2314.78|2315.16|2314.66|2315.41|2314.91|2315.16|2314.66|16
1644485810000|2022-02-10 09:36:50|2315.28|2314.78|2315.16|2314.66|2315.41|2314.91|2315.16|2314.66|9
1644485820000|2022-02-10 09:37:00|2315.28|2314.78|2315.16|2314.66|2315.41|2314.91|2315.16|2314.66|15
1644485830000|2022-02-10 09:37:10|2314.91|2314.41|2315.03|2314.53|2315.41|2314.91|2314.91|2314.41|16
1644485840000|2022-02-10 09:37:20|2314.91|2314.41|2315.16|2314.66|2315.16|2314.66|2314.91|2314.41|12
1644485850000|2022-02-10 09:37:30|2315.03|2314.53|2315.03|2314.53|2315.16|2314.66|2315.03|2314.53|11
1644485860000|2022-02-10 09:37:40|2314.91|2314.41|2314.91|2314.41|2314.91|2314.41|2314.78|2314.28|17
1644485870000|2022-02-10 09:37:50|||||||||1
1644485880000|2022-02-10 09:38:00|2315.03|2314.53|2315.41|2314.91|2315.41|2314.91|2315.03|2314.53|40
1644485890000|2022-02-10 09:38:10|2315.28|2314.78|2315.16|2314.66|2315.41|2314.91|2315.16|2314.66|13
1644485900000|2022-02-10 09:38:20|2314.91|2314.41|2314.78|2314.28|2315.16|2314.66|2314.78|2314.28|27
1644485910000|2022-02-10 09:38:30|2314.91|2314.41|2314.66|2314.16|2314.91|2314.41|2314.41|2313.91|29
1644485920000|2022-02-10 09:38:40|||||||||7
1644485930000|2022-02-10 09:38:50|2314.53|2314.03|2314.66|2314.16|2314.66|2314.16|2314.41|2313.91|2
1644485940000|2022-02-10 09:39:00|2314.53|2314.03|2314.41|2313.91|2314.66|2314.16|2314.41|2313.91|10
1644485950000|2022-02-10 09:39:10|2314.28|2313.78|2314.16|2313.66|2314.28|2313.78|2314.16|2313.66|24
1644485960000|2022-02-10 09:39:20|2314.03|2313.53|2313.66|2313.16|2314.03|2313.53|2313.41|2312.91|24
1644485970000|2022-02-10 09:39:30|2313.78|2313.28|2313.66|2313.16|2313.91|2313.41|2313.66|2313.16|17
1644485980000|2022-02-10 09:39:40|2313.53|2313.03|2313.41|2312.91|2313.53|2313.03|2313.16|2312.66|12
1644485990000|2022-02-10 09:39:50|2313.66|2313.16|2313.66|2313.16|2313.66|2313.16|2313.66|2313.16|3
1644486000000|2022-02-10 09:40:00|2313.53|2313.03|2313.78|2313.28|2313.78|2313.28|2313.53|2313.03|36
1644486010000|2022-02-10 09:40:10|2313.66|2313.16|2313.41|2312.91|2313.91|2313.41|2313.41|2312.91|53
1644486020000|2022-02-10 09:40:20|2313.28|2312.78|2313.16|2312.66|2313.28|2312.78|2313.03|2312.53|38
1644486030000|2022-02-10 09:40:30|2313.41|2312.91|2313.41|2312.91|2313.41|2312.91|2313.41|2312.91|15
1644486040000|2022-02-10 09:40:40|2313.28|2312.78|2313.41|2312.91|2313.53|2313.03|2313.28|2312.78|20
1644486050000|2022-02-10 09:40:50|2313.16|2312.66|2313.41|2312.91|2313.41|2312.91|2313.16|2312.66|2
1644486060000|2022-02-10 09:41:00|||||||||3
1644486070000|2022-02-10 09:41:10|2313.16|2312.66|2313.28|2312.78|2313.41|2312.91|2313.03|2312.53|13
1644486080000|2022-02-10 09:41:20|2313.41|2312.91|2313.28|2312.78|2313.41|2312.91|2313.16|2312.66|3
1644486090000|2022-02-10 09:41:30|2313.41|2312.91|2313.41|2312.91|2313.41|2312.91|2313.41|2312.91|1
1644486100000|2022-02-10 09:41:40|2313.53|2313.03|2313.41|2312.91|2313.66|2313.16|2313.41|2312.91|25
1644486110000|2022-02-10 09:41:50|2313.53|2313.03|2313.66|2313.16|2313.66|2313.16|2313.41|2312.91|8
1644486120000|2022-02-10 09:42:00|2313.91|2313.41|2313.66|2313.16|2313.91|2313.41|2313.66|2313.16|17
1644486130000|2022-02-10 09:42:10|2313.53|2313.03|2313.53|2313.03|2313.66|2313.16|2313.41|2312.91|0
1644486140000|2022-02-10 09:42:20|2313.41|2312.91|2313.16|2312.66|2313.66|2313.16|2313.16|2312.66|26
1644486150000|2022-02-10 09:42:30|2313.28|2312.78|2313.16|2312.66|2313.41|2312.91|2313.16|2312.66|2
1644486160000|2022-02-10 09:42:40|2312.91|2312.41|2313.03|2312.53|2313.16|2312.66|2312.91|2312.41|8
1644486170000|2022-02-10 09:42:50|2313.16|2312.66|2313.16|2312.66|2313.16|2312.66|2312.91|2312.41|0
1644486180000|2022-02-10 09:43:00|2313.28|2312.78|2313.41|2312.91|2313.41|2312.91|2313.28|2312.78|6
1644486190000|2022-02-10 09:43:10|2313.53|2313.03|2313.66|2313.16|2313.66|2313.16|2313.53|2313.03|10
1644486200000|2022-02-10 09:43:20|2313.91|2313.41|2313.66|2313.16|2313.91|2313.41|2313.66|2313.16|36
1644486210000|2022-02-10 09:43:30|2313.41|2312.91|2313.16|2312.66|2313.41|2312.91|2313.16|2312.66|16
1644486220000|2022-02-10 09:43:40|2312.91|2312.41|2312.78|2312.28|2312.91|2312.41|2312.66|2312.16|13
1644486230000|2022-02-10 09:43:50|2312.66|2312.16|2312.91|2312.41|2312.91|2312.41|2312.66|2312.16|4
1644486240000|2022-02-10 09:44:00|2313.03|2312.53|2312.66|2312.16|2313.16|2312.66|2312.66|2312.16|33
1644486250000|2022-02-10 09:44:10|2312.78|2312.28|2313.16|2312.66|2313.16|2312.66|2312.78|2312.28|5
1644486260000|2022-02-10 09:44:20|2313.03|2312.53|2313.16|2312.66|2313.16|2312.66|2313.03|2312.53|14
1644486270000|2022-02-10 09:44:30|2313.28|2312.78|2313.66|2313.16|2313.66|2313.16|2313.28|2312.78|25
1644486280000|2022-02-10 09:44:40|2313.53|2313.03|2313.16|2312.66|2313.53|2313.03|2313.16|2312.66|29
1644486290000|2022-02-10 09:44:50|2313.28|2312.78|2313.16|2312.66|2313.41|2312.91|2313.16|2312.66|7
1644486300000|2022-02-10 09:45:00|2313.03|2312.53|2313.16|2312.66|2313.16|2312.66|2312.91|2312.41|11
1644486310000|2022-02-10 09:45:10|2313.03|2312.53|2312.91|2312.41|2313.03|2312.53|2312.66|2312.16|23
1644486320000|2022-02-10 09:45:20|2313.03|2312.53|2313.16|2312.66|2313.16|2312.66|2313.03|2312.53|4
1644486330000|2022-02-10 09:45:30|2313.03|2312.53|2312.78|2312.28|2313.03|2312.53|2312.78|2312.28|30
1644486340000|2022-02-10 09:45:40|2312.66|2312.16|2313.16|2312.66|2313.16|2312.66|2312.66|2312.16|18
1644486350000|2022-02-10 09:45:50|2313.03|2312.53|2312.91|2312.41|2313.03|2312.53|2312.91|2312.41|14
1644486360000|2022-02-10 09:46:00|2312.78|2312.28|2312.66|2312.16|2312.91|2312.41|2312.66|2312.16|23
1644486370000|2022-02-10 09:46:10|2312.41|2311.91|2312.41|2311.91|2312.53|2312.03|2312.41|2311.91|23
1644486380000|2022-02-10 09:46:20|2312.53|2312.03|2312.66|2312.16|2312.66|2312.16|2312.53|2312.03|8
1644486390000|2022-02-10 09:46:30|2312.53|2312.03|2312.66|2312.16|2312.66|2312.16|2312.41|2311.91|11
1644486400000|2022-02-10 09:46:40|||||||||1
1644486410000|2022-02-10 09:46:50|2312.53|2312.03|2312.41|2311.91|2312.66|2312.16|2312.16|2311.66|40
1644486420000|2022-02-10 09:47:00|2312.53|2312.03|2312.41|2311.91|2312.66|2312.16|2312.41|2311.91|22
1644486430000|2022-02-10 09:47:10|2312.16|2311.66|2312.66|2312.16|2312.66|2312.16|2312.16|2311.66|40
1644486440000|2022-02-10 09:47:20|2312.53|2312.03|2312.28|2311.78|2312.53|2312.03|2312.28|2311.78|30
1644486450000|2022-02-10 09:47:30|2312.41|2311.91|2312.16|2311.66|2312.41|2311.91|2312.16|2311.66|21
1644486460000|2022-02-10 09:47:40|||||||||5
1644486470000|2022-02-10 09:47:50|2312.41|2311.91|2312.16|2311.66|2312.41|2311.91|2312.16|2311.66|2
1644486480000|2022-02-10 09:48:00|2312.28|2311.78|2312.66|2312.16|2312.66|2312.16|2312.28|2311.78|19
1644486490000|2022-02-10 09:48:10|2312.53|2312.03|2312.16|2311.66|2312.53|2312.03|2312.16|2311.66|4
1644486500000|2022-02-10 09:48:20|2312.28|2311.78|2312.16|2311.66|2312.41|2311.91|2312.16|2311.66|10
1644486510000|2022-02-10 09:48:30|2312.28|2311.78|2312.41|2311.91|2312.41|2311.91|2312.28|2311.78|3
1644486520000|2022-02-10 09:48:40|2312.53|2312.03|2312.16|2311.66|2312.66|2312.16|2312.16|2311.66|6
1644486530000|2022-02-10 09:48:50|2312.03|2311.53|2312.16|2311.66|2312.16|2311.66|2311.91|2311.41|11
1644486540000|2022-02-10 09:49:00|2312.03|2311.53|2311.91|2311.41|2312.16|2311.66|2311.91|2311.41|35
1644486550000|2022-02-10 09:49:10|2311.78|2311.28|2311.41|2310.91|2311.78|2311.28|2311.41|2310.91|37
1644486560000|2022-02-10 09:49:20|2311.28|2310.78|2311.16|2310.66|2311.41|2310.91|2311.16|2310.66|30
1644486570000|2022-02-10 09:49:30|2311.28|2310.78|2311.16|2310.66|2311.41|2310.91|2311.16|2310.66|10
1644486580000|2022-02-10 09:49:40|2311.28|2310.78|2311.91|2311.41|2311.91|2311.41|2311.16|2310.66|16
1644486590000|2022-02-10 09:49:50|2311.78|2311.28|2311.66|2311.16|2311.91|2311.41|2311.66|2311.16|23
1644486600000|2022-02-10 09:50:00|2311.78|2311.28|2312.16|2311.66|2312.16|2311.66|2311.78|2311.28|13
1644486610000|2022-02-10 09:50:10|2312.28|2311.78|2312.16|2311.66|2312.28|2311.78|2311.91|2311.41|2
1644486620000|2022-02-10 09:50:20|2312.28|2311.78|2312.16|2311.66|2312.28|2311.78|2311.91|2311.41|18
1644486630000|2022-02-10 09:50:30|2312.41|2311.91|2312.41|2311.91|2312.41|2311.91|2312.16|2311.66|14
1644486650000|2022-02-10 09:50:50|2312.28|2311.78|2312.41|2311.91|2312.41|2311.91|2312.28|2311.78|12
1644486660000|2022-02-10 09:51:00|2312.28|2311.78|2312.41|2311.91|2312.41|2311.91|2312.16|2311.66|23
1644486670000|2022-02-10 09:51:10|2312.28|2311.78|2312.41|2311.91|2312.41|2311.91|2312.28|2311.78|4
1644486680000|2022-02-10 09:51:20|2312.53|2312.03|2312.91|2312.41|2312.91|2312.41|2312.53|2312.03|22
1644486690000|2022-02-10 09:51:30|2312.78|2312.28|2312.91|2312.41|2313.16|2312.66|2312.66|2312.16|38
1644486700000|2022-02-10 09:51:40|2313.03|2312.53|2312.91|2312.41|2313.16|2312.66|2312.91|2312.41|18
1644486710000|2022-02-10 09:51:50|2313.03|2312.53|2313.16|2312.66|2313.16|2312.66|2312.91|2312.41|3
1644486720000|2022-02-10 09:52:00|2313.03|2312.53|2312.91|2312.41|2313.03|2312.53|2312.78|2312.28|14
1644486730000|2022-02-10 09:52:10|2312.78|2312.28|2312.78|2312.28|2312.78|2312.28|2312.78|2312.28|1
1644486740000|2022-02-10 09:52:20|2312.91|2312.41|2312.91|2312.41|2312.91|2312.41|2312.66|2312.16|10
1644486750000|2022-02-10 09:52:30|2313.03|2312.53|2313.16|2312.66|2313.28|2312.78|2313.03|2312.53|13
1644486760000|2022-02-10 09:52:40|||||||||2
1644486770000|2022-02-10 09:52:50|2313.03|2312.53|2313.16|2312.66|2313.41|2312.91|2312.91|2312.41|33
1644486780000|2022-02-10 09:53:00|2312.91|2312.41|2313.16|2312.66|2313.16|2312.66|2312.91|2312.41|15
1644486790000|2022-02-10 09:53:10|2313.28|2312.78|2313.28|2312.78|2313.41|2312.91|2313.16|2312.66|15
1644486800000|2022-02-10 09:53:20|2313.41|2312.91|2313.41|2312.91|2313.41|2312.91|2313.28|2312.78|0
1644486820000|2022-02-10 09:53:40|2313.66|2313.16|2313.91|2313.41|2313.91|2313.41|2313.53|2313.03|41
1644486830000|2022-02-10 09:53:50|2314.03|2313.53|2314.16|2313.66|2314.16|2313.66|2313.91|2313.41|11
1644486840000|2022-02-10 09:54:00|2313.91|2313.41|2313.91|2313.41|2313.91|2313.41|2313.91|2313.41|19
1644486850000|2022-02-10 09:54:10|2314.03|2313.53|2313.91|2313.41|2314.16|2313.66|2313.91|2313.41|0
1644486860000|2022-02-10 09:54:20|2313.66|2313.16|2313.91|2313.41|2313.91|2313.41|2313.66|2313.16|7
1644486880000|2022-02-10 09:54:40|2313.78|2313.28|2313.66|2313.16|2313.78|2313.28|2313.66|2313.16|21
1644486890000|2022-02-10 09:54:50|2313.78|2313.28|2313.66|2313.16|2313.91|2313.41|2313.66|2313.16|16
1644486900000|2022-02-10 09:55:00|2313.91|2313.41|2313.91|2313.41|2314.16|2313.66|2313.78|2313.28|22
1644486910000|2022-02-10 09:55:10|2314.03|2313.53|2313.91|2313.41|2314.16|2313.66|2313.91|2313.41|2
1644486920000|2022-02-10 09:55:20|2314.03|2313.53|2314.41|2313.91|2314.41|2313.91|2314.03|2313.53|6
1644486930000|2022-02-10 09:55:30|2314.16|2313.66|2314.16|2313.66|2314.41|2313.91|2314.16|2313.66|16
1644486940000|2022-02-10 09:55:40|2314.28|2313.78|2314.53|2314.03|2314.66|2314.16|2314.28|2313.78|23
1644486950000|2022-02-10 09:55:50|2314.66|2314.16|2314.66|2314.16|2314.91|2314.41|2314.53|2314.03|9
1644486960000|2022-02-10 09:56:00|2314.78|2314.28|2314.91|2314.41|2315.16|2314.66|2314.78|2314.28|23
1644486970000|2022-02-10 09:56:10|2315.03|2314.53|2315.41|2314.91|2315.53|2315.03|2314.91|2314.41|54
1644486980000|2022-02-10 09:56:20|2315.53|2315.03|2315.66|2315.16|2315.66|2315.16|2315.53|2315.03|5
1644486990000|2022-02-10 09:56:30|2315.41|2314.91|2315.66|2315.16|2315.66|2315.16|2315.41|2314.91|17
1644487000000|2022-02-10 09:56:40|2315.53|2315.03|2315.66|2315.16|2315.66|2315.16|2315.41|2314.91|9
1644487010000|2022-02-10 09:56:50|2315.53|2315.03|2315.41|2314.91|2315.66|2315.16|2315.41|2314.91|19
1644487020000|2022-02-10 09:57:00|2315.28|2314.78|2315.16|2314.66|2315.28|2314.78|2315.16|2314.66|19
1644487030000|2022-02-10 09:57:10|2315.41|2314.91|2315.16|2314.66|2315.41|2314.91|2315.16|2314.66|8
1644487040000|2022-02-10 09:57:20|2314.91|2314.41|2315.16|2314.66|2315.41|2314.91|2314.91|2314.41|52
1644487050000|2022-02-10 09:57:30|2315.03|2314.53|2315.16|2314.66|2315.16|2314.66|2314.91|2314.41|25
1644487060000|2022-02-10 09:57:40|2315.66|2315.16|2315.41|2314.91|2315.66|2315.16|2315.41|2314.91|11
1644487070000|2022-02-10 09:57:50|2315.28|2314.78|2315.16|2314.66|2315.28|2314.78|2315.16|2314.66|6
1644487080000|2022-02-10 09:58:00|2315.28|2314.78|2315.66|2315.16|2315.66|2315.16|2315.28|2314.78|30
1644487090000|2022-02-10 09:58:10|2315.78|2315.28|2315.78|2315.28|2315.91|2315.41|2315.78|2315.28|7
1644487100000|2022-02-10 09:58:20|2315.91|2315.41|2315.91|2315.41|2316.16|2315.66|2315.91|2315.41|13
1644487110000|2022-02-10 09:58:30|2316.03|2315.53|2316.41|2315.91|2316.41|2315.91|2316.03|2315.53|24
1644487120000|2022-02-10 09:58:40|2316.16|2315.66|2315.78|2315.28|2316.16|2315.66|2315.66|2315.16|37
1644487130000|2022-02-10 09:58:50|2315.91|2315.41|2315.78|2315.28|2315.91|2315.41|2315.66|2315.16|12
1644487140000|2022-02-10 09:59:00|2315.91|2315.41|2316.03|2315.53|2316.03|2315.53|2315.91|2315.41|20
1644487150000|2022-02-10 09:59:10|2315.91|2315.41|2316.03|2315.53|2316.16|2315.66|2315.91|2315.41|6
1644487160000|2022-02-10 09:59:20|2315.91|2315.41|2315.78|2315.28|2315.91|2315.41|2315.66|2315.16|59
1644487170000|2022-02-10 09:59:30|2315.91|2315.41|2315.66|2315.16|2315.91|2315.41|2315.66|2315.16|4
1644487180000|2022-02-10 09:59:40|2315.41|2314.91|2315.16|2314.66|2315.41|2314.91|2315.16|2314.66|3
1644487190000|2022-02-10 09:59:50|2314.91|2314.41|2315.03|2314.53|2315.03|2314.53|2314.91|2314.41|18
1644487200000|2022-02-10 10:00:00|2315.16|2314.66|2315.53|2315.03|2315.66|2315.16|2315.16|2314.66|24
1644487210000|2022-02-10 10:00:10|2315.66|2315.16|2315.53|2315.03|2315.78|2315.28|2315.41|2314.91|9
1644487220000|2022-02-10 10:00:20|2315.41|2314.91|2315.16|2314.66|2315.41|2314.91|2315.16|2314.66|1
1644487230000|2022-02-10 10:00:30|2314.91|2314.41|2314.91|2314.41|2315.16|2314.66|2314.91|2314.41|4
1644487240000|2022-02-10 10:00:40|2315.03|2314.53|2315.16|2314.66|2315.16|2314.66|2314.91|2314.41|149
1644487250000|2022-02-10 10:00:50|2315.03|2314.53|2314.41|2313.91|2315.03|2314.53|2314.41|2313.91|46
1644487260000|2022-02-10 10:01:00|2314.28|2313.78|2314.16|2313.66|2314.28|2313.78|2313.91|2313.41|23
1644487270000|2022-02-10 10:01:10|2314.03|2313.53|2313.91|2313.41|2314.03|2313.53|2313.91|2313.41|19
1644487280000|2022-02-10 10:01:20|2313.78|2313.28|2313.66|2313.16|2313.78|2313.28|2313.66|2313.16|26
1644487290000|2022-02-10 10:01:30|2313.53|2313.03|2313.28|2312.78|2313.53|2313.03|2312.66|2312.16|81
1644487300000|2022-02-10 10:01:40|2313.16|2312.66|2313.41|2312.91|2313.41|2312.91|2313.16|2312.66|10
1644487310000|2022-02-10 10:01:50|2313.66|2313.16|2314.16|2313.66|2314.16|2313.66|2313.66|2313.16|29
1644487320000|2022-02-10 10:02:00|2314.41|2313.91|2314.91|2314.41|2315.16|2314.66|2314.41|2313.91|74
1644487330000|2022-02-10 10:02:10|2314.78|2314.28|2314.91|2314.41|2314.91|2314.41|2314.66|2314.16|23
1644487340000|2022-02-10 10:02:20|2315.16|2314.66|2314.91|2314.41|2315.16|2314.66|2314.91|2314.41|42
1644487350000|2022-02-10 10:02:30|2314.78|2314.28|2314.41|2313.91|2314.78|2314.28|2314.41|2313.91|18
1644487360000|2022-02-10 10:02:40|2314.53|2314.03|2314.41|2313.91|2314.66|2314.16|2314.41|2313.91|7
1644487370000|2022-02-10 10:02:50|2314.16|2313.66|2314.16|2313.66|2314.28|2313.78|2313.78|2313.28|24
1644487380000|2022-02-10 10:03:00|2314.03|2313.53|2313.91|2313.41|2314.03|2313.53|2313.91|2313.41|14
1644487390000|2022-02-10 10:03:10|2314.03|2313.53|2313.91|2313.41|2314.16|2313.66|2313.91|2313.41|19
1644487400000|2022-02-10 10:03:20|2314.03|2313.53|2313.91|2313.41|2314.16|2313.66|2313.91|2313.41|4
1644487410000|2022-02-10 10:03:30|2314.03|2313.53|2314.16|2313.66|2314.16|2313.66|2313.91|2313.41|4
1644487420000|2022-02-10 10:03:40|2314.03|2313.53|2313.66|2313.16|2314.03|2313.53|2313.66|2313.16|14
1644487430000|2022-02-10 10:03:50|2313.41|2312.91|2313.41|2312.91|2313.53|2313.03|2313.16|2312.66|21
1644487440000|2022-02-10 10:04:00|2313.53|2313.03|2313.66|2313.16|2313.91|2313.41|2313.53|2313.03|8
1644487450000|2022-02-10 10:04:10|2313.78|2313.28|2313.41|2312.91|2313.78|2313.28|2313.41|2312.91|131
1644487460000|2022-02-10 10:04:20|2313.53|2313.03|2313.16|2312.66|2313.53|2313.03|2313.16|2312.66|4
1644487470000|2022-02-10 10:04:30|2313.28|2312.78|2313.66|2313.16|2313.66|2313.16|2313.28|2312.78|35
1644487480000|2022-02-10 10:04:40|2313.78|2313.28|2314.16|2313.66|2314.16|2313.66|2313.66|2313.16|16
1644487490000|2022-02-10 10:04:50|2314.03|2313.53|2313.91|2313.41|2314.03|2313.53|2313.91|2313.41|20
1644487500000|2022-02-10 10:05:00|2314.03|2313.53|2313.91|2313.41|2314.16|2313.66|2313.66|2313.16|31
1644487510000|2022-02-10 10:05:10|2313.78|2313.28|2313.91|2313.41|2313.91|2313.41|2313.66|2313.16|5
1644487520000|2022-02-10 10:05:20|2313.66|2313.16|2314.16|2313.66|2314.16|2313.66|2313.66|2313.16|29
1644487530000|2022-02-10 10:05:30|2314.03|2313.53|2313.91|2313.41|2314.03|2313.53|2313.91|2313.41|32
1644487540000|2022-02-10 10:05:40|2314.03|2313.53|2313.91|2313.41|2314.16|2313.66|2313.91|2313.41|12
1644487550000|2022-02-10 10:05:50|2314.03|2313.53|2314.16|2313.66|2314.16|2313.66|2313.91|2313.41|7
1644487560000|2022-02-10 10:06:00|2314.41|2313.91|2314.28|2313.78|2314.41|2313.91|2314.16|2313.66|30
1644487570000|2022-02-10 10:06:10|2314.16|2313.66|2314.41|2313.91|2314.41|2313.91|2314.16|2313.66|7
1644487580000|2022-02-10 10:06:20|||||||||2
1644487590000|2022-02-10 10:06:30|2314.53|2314.03|2314.41|2313.91|2315.03|2314.53|2314.41|2313.91|66
1644487600000|2022-02-10 10:06:40|2314.53|2314.03|2314.66|2314.16|2314.66|2314.16|2314.53|2314.03|14
1644487610000|2022-02-10 10:06:50|2314.41|2313.91|2314.66|2314.16|2314.66|2314.16|2314.41|2313.91|10
1644487620000|2022-02-10 10:07:00|2314.78|2314.28|2314.66|2314.16|2314.91|2314.41|2314.66|2314.16|8
1644487630000|2022-02-10 10:07:10|2314.41|2313.91|2314.41|2313.91|2314.41|2313.91|2314.41|2313.91|21
1644487640000|2022-02-10 10:07:20|2314.66|2314.16|2314.78|2314.28|2314.91|2314.41|2314.41|2313.91|30
1644487650000|2022-02-10 10:07:30|2314.66|2314.16|2314.91|2314.41|2314.91|2314.41|2314.66|2314.16|31
1644487660000|2022-02-10 10:07:40|2315.03|2314.53|2314.78|2314.28|2315.03|2314.53|2314.66|2314.16|53
1644487670000|2022-02-10 10:07:50|2314.66|2314.16|2314.91|2314.41|2315.16|2314.66|2314.66|2314.16|5
1644487680000|2022-02-10 10:08:00|2315.03|2314.53|2314.66|2314.16|2315.03|2314.53|2314.66|2314.16|33
1644487690000|2022-02-10 10:08:10|2314.78|2314.28|2315.16|2314.66|2315.28|2314.78|2314.78|2314.28|23
1644487700000|2022-02-10 10:08:20|2315.28|2314.78|2315.41|2314.91|2315.41|2314.91|2315.28|2314.78|11
1644487710000|2022-02-10 10:08:30|2315.28|2314.78|2315.41|2314.91|2315.53|2315.03|2315.28|2314.78|32
1644487720000|2022-02-10 10:08:40|2315.53|2315.03|2315.66|2315.16|2315.66|2315.16|2315.53|2315.03|10
1644487730000|2022-02-10 10:08:50|2315.91|2315.41|2315.91|2315.41|2315.91|2315.41|2315.91|2315.41|28
1644487740000|2022-02-10 10:09:00|2316.03|2315.53|2316.16|2315.66|2316.16|2315.66|2315.91|2315.41|11
1644487750000|2022-02-10 10:09:10|2316.28|2315.78|2316.28|2315.78|2316.28|2315.78|2316.16|2315.66|10
1644487760000|2022-02-10 10:09:20|2316.16|2315.66|2316.16|2315.66|2316.28|2315.78|2316.16|2315.66|2
1644487770000|2022-02-10 10:09:30|||||||||2
1644487780000|2022-02-10 10:09:40|2316.03|2315.53|2316.16|2315.66|2316.16|2315.66|2316.03|2315.53|15
1644487790000|2022-02-10 10:09:50|||||||||12
1644487800000|2022-02-10 10:10:00|2316.28|2315.78|2316.41|2315.91|2316.41|2315.91|2316.16|2315.66|35
1644487810000|2022-02-10 10:10:10|2316.28|2315.78|2316.16|2315.66|2316.41|2315.91|2316.16|2315.66|9
1644487820000|2022-02-10 10:10:20|2316.03|2315.53|2316.03|2315.53|2316.16|2315.66|2315.91|2315.41|37
1644487830000|2022-02-10 10:10:30|2316.16|2315.66|2315.91|2315.41|2316.16|2315.66|2315.91|2315.41|45
1644487840000|2022-02-10 10:10:40|2316.03|2315.53|2316.28|2315.78|2316.41|2315.91|2315.91|2315.41|39
1644487850000|2022-02-10 10:10:50|2316.16|2315.66|2316.41|2315.91|2316.41|2315.91|2315.91|2315.41|24
1644487860000|2022-02-10 10:11:00|2316.53|2316.03|2316.66|2316.16|2316.66|2316.16|2316.41|2315.91|46
1644487870000|2022-02-10 10:11:10|2316.53|2316.03|2316.41|2315.91|2316.66|2316.16|2316.41|2315.91|27
1644487880000|2022-02-10 10:11:20|2316.53|2316.03|2316.66|2316.16|2316.66|2316.16|2316.53|2316.03|28
1644487890000|2022-02-10 10:11:30|2316.78|2316.28|2316.66|2316.16|2316.91|2316.41|2316.66|2316.16|21
1644487900000|2022-02-10 10:11:40|2316.78|2316.28|2316.91|2316.41|2316.91|2316.41|2316.78|2316.28|9
1644487910000|2022-02-10 10:11:50|2317.16|2316.66|2317.16|2316.66|2317.16|2316.66|2317.03|2316.53|11
1644487920000|2022-02-10 10:12:00|2317.41|2316.91|2317.66|2317.16|2317.66|2317.16|2317.16|2316.66|62
1644487930000|2022-02-10 10:12:10|2317.53|2317.03|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|17
1644487940000|2022-02-10 10:12:20|2317.53|2317.03|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|10
1644487950000|2022-02-10 10:12:30|2317.16|2316.66|2316.41|2315.91|2317.16|2316.66|2316.41|2315.91|36
1644487960000|2022-02-10 10:12:40|2316.53|2316.03|2316.53|2316.03|2316.66|2316.16|2316.41|2315.91|21
1644487970000|2022-02-10 10:12:50|2316.41|2315.91|2316.66|2316.16|2316.66|2316.16|2316.41|2315.91|32
1644487980000|2022-02-10 10:13:00|2316.53|2316.03|2316.41|2315.91|2316.53|2316.03|2316.41|2315.91|47
1644487990000|2022-02-10 10:13:10|||||||||12
1644488000000|2022-02-10 10:13:20|2316.66|2316.16|2316.66|2316.16|2316.66|2316.16|2316.41|2315.91|20
1644488010000|2022-02-10 10:13:30|2316.91|2316.41|2317.16|2316.66|2317.16|2316.66|2316.91|2316.41|31
1644488020000|2022-02-10 10:13:40|2317.41|2316.91|2317.91|2317.41|2317.91|2317.41|2317.41|2316.91|38
1644488030000|2022-02-10 10:13:50|2317.78|2317.28|2317.66|2317.16|2317.78|2317.28|2317.53|2317.03|48
1644488040000|2022-02-10 10:14:00|2317.53|2317.03|2317.66|2317.16|2317.66|2317.16|2317.41|2316.91|29
1644488050000|2022-02-10 10:14:10|2317.53|2317.03|2317.91|2317.41|2317.91|2317.41|2317.53|2317.03|21
1644488060000|2022-02-10 10:14:20|2317.78|2317.28|2317.91|2317.41|2317.91|2317.41|2317.66|2317.16|13
1644488070000|2022-02-10 10:14:30|2317.78|2317.28|2317.41|2316.91|2317.78|2317.28|2317.41|2316.91|17
1644488080000|2022-02-10 10:14:40|2317.53|2317.03|2317.53|2317.03|2317.66|2317.16|2317.41|2316.91|4
1644488090000|2022-02-10 10:14:50|2317.41|2316.91|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|20
1644488100000|2022-02-10 10:15:00|2317.53|2317.03|2317.91|2317.41|2318.03|2317.53|2317.53|2317.03|106
1644488110000|2022-02-10 10:15:10|2318.03|2317.53|2317.91|2317.41|2318.16|2317.66|2317.66|2317.16|39
1644488120000|2022-02-10 10:15:20|2317.66|2317.16|2317.66|2317.16|2317.78|2317.28|2317.66|2317.16|22
1644488130000|2022-02-10 10:15:30|2317.78|2317.28|2318.03|2317.53|2318.03|2317.53|2317.66|2317.16|19
1644488140000|2022-02-10 10:15:40|2318.16|2317.66|2318.16|2317.66|2318.16|2317.66|2318.16|2317.66|2
1644488150000|2022-02-10 10:15:50|2318.41|2317.91|2318.41|2317.91|2318.41|2317.91|2318.28|2317.78|18
1644488160000|2022-02-10 10:16:00|2318.28|2317.78|2318.41|2317.91|2318.41|2317.91|2318.16|2317.66|9
1644488170000|2022-02-10 10:16:10|2318.28|2317.78|2318.16|2317.66|2318.41|2317.91|2317.91|2317.41|12
1644488180000|2022-02-10 10:16:20|2318.03|2317.53|2318.16|2317.66|2318.16|2317.66|2317.91|2317.41|25
1644488190000|2022-02-10 10:16:30|2318.03|2317.53|2318.03|2317.53|2318.16|2317.66|2317.91|2317.41|21
1644488200000|2022-02-10 10:16:40|2318.16|2317.66|2317.91|2317.41|2318.16|2317.66|2317.91|2317.41|6
1644488210000|2022-02-10 10:16:50|2318.03|2317.53|2317.91|2317.41|2318.16|2317.66|2317.91|2317.41|6
1644488220000|2022-02-10 10:17:00|2318.03|2317.53|2318.16|2317.66|2318.16|2317.66|2317.91|2317.41|35
1644488230000|2022-02-10 10:17:10|2318.28|2317.78|2317.91|2317.41|2318.28|2317.78|2317.91|2317.41|8
1644488240000|2022-02-10 10:17:20|2318.16|2317.66|2317.91|2317.41|2318.16|2317.66|2317.91|2317.41|19
1644488250000|2022-02-10 10:17:30|||||||||1
1644488260000|2022-02-10 10:17:40|2317.78|2317.28|2317.66|2317.16|2317.91|2317.41|2317.41|2316.91|65
1644488270000|2022-02-10 10:17:50|2317.53|2317.03|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|14
1644488280000|2022-02-10 10:18:00|2317.53|2317.03|2317.41|2316.91|2317.53|2317.03|2317.41|2316.91|9
1644488290000|2022-02-10 10:18:10|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.16|2316.66|9
1644488300000|2022-02-10 10:18:20|2317.66|2317.16|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|12
1644488310000|2022-02-10 10:18:30|||||||||1
1644488320000|2022-02-10 10:18:40|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.28|2316.78|9
1644488330000|2022-02-10 10:18:50|2317.53|2317.03|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|23
1644488340000|2022-02-10 10:19:00|2317.53|2317.03|2317.41|2316.91|2317.78|2317.28|2317.41|2316.91|28
1644488350000|2022-02-10 10:19:10|2317.53|2317.03|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|20
1644488360000|2022-02-10 10:19:20|2317.66|2317.16|2317.66|2317.16|2317.66|2317.16|2317.53|2317.03|17
1644488370000|2022-02-10 10:19:30|2317.53|2317.03|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|9
1644488380000|2022-02-10 10:19:40|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.28|2316.78|9
1644488390000|2022-02-10 10:19:50|2317.28|2316.78|2317.28|2316.78|2317.41|2316.91|2317.16|2316.66|23
1644488400000|2022-02-10 10:20:00|2317.41|2316.91|2317.16|2316.66|2317.41|2316.91|2317.16|2316.66|8
1644488410000|2022-02-10 10:20:10|2317.03|2316.53|2316.91|2316.41|2317.03|2316.53|2316.66|2316.16|40
1644488420000|2022-02-10 10:20:20|2316.78|2316.28|2316.91|2316.41|2316.91|2316.41|2316.66|2316.16|39
1644488430000|2022-02-10 10:20:30|2317.03|2316.53|2317.03|2316.53|2317.16|2316.66|2317.03|2316.53|17
1644488440000|2022-02-10 10:20:40|2317.16|2316.66|2317.16|2316.66|2317.16|2316.66|2317.16|2316.66|0
1644488450000|2022-02-10 10:20:50|2317.41|2316.91|2317.41|2316.91|2317.41|2316.91|2317.41|2316.91|7
1644488460000|2022-02-10 10:21:00|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.16|2316.66|13
1644488470000|2022-02-10 10:21:10|2317.28|2316.78|2317.16|2316.66|2317.28|2316.78|2317.16|2316.66|1
1644488480000|2022-02-10 10:21:20|2317.03|2316.53|2316.91|2316.41|2317.16|2316.66|2316.91|2316.41|2
1644488490000|2022-02-10 10:21:30|2316.66|2316.16|2316.66|2316.16|2316.66|2316.16|2316.66|2316.16|31
1644488500000|2022-02-10 10:21:40|2316.78|2316.28|2316.66|2316.16|2316.91|2316.41|2316.66|2316.16|13
1644488510000|2022-02-10 10:21:50|2316.78|2316.28|2316.91|2316.41|2317.03|2316.53|2316.66|2316.16|9
1644488520000|2022-02-10 10:22:00|2317.03|2316.53|2316.91|2316.41|2317.16|2316.66|2316.78|2316.28|15
1644488530000|2022-02-10 10:22:10|2316.78|2316.28|2316.03|2315.53|2316.78|2316.28|2316.03|2315.53|33
1644488540000|2022-02-10 10:22:20|2315.91|2315.41|2316.16|2315.66|2316.16|2315.66|2315.91|2315.41|12
1644488550000|2022-02-10 10:22:30|2315.91|2315.41|2315.91|2315.41|2316.03|2315.53|2315.91|2315.41|3
1644488560000|2022-02-10 10:22:40|2315.66|2315.16|2315.66|2315.16|2315.91|2315.41|2315.66|2315.16|18
1644488570000|2022-02-10 10:22:50|2315.91|2315.41|2315.91|2315.41|2316.16|2315.66|2315.91|2315.41|21
1644488580000|2022-02-10 10:23:00|2315.66|2315.16|2315.91|2315.41|2315.91|2315.41|2315.66|2315.16|13
1644488590000|2022-02-10 10:23:10|2315.78|2315.28|2315.91|2315.41|2315.91|2315.41|2315.78|2315.28|16
1644488600000|2022-02-10 10:23:20|2316.03|2315.53|2316.16|2315.66|2316.16|2315.66|2315.91|2315.41|23
1644488610000|2022-02-10 10:23:30|2315.91|2315.41|2315.91|2315.41|2316.03|2315.53|2315.91|2315.41|26
1644488620000|2022-02-10 10:23:40|2315.66|2315.16|2315.66|2315.16|2315.66|2315.16|2315.53|2315.03|23
1644488630000|2022-02-10 10:23:50|2315.53|2315.03|2315.66|2315.16|2315.66|2315.16|2315.41|2314.91|9
1644488640000|2022-02-10 10:24:00|2315.78|2315.28|2316.16|2315.66|2316.16|2315.66|2315.78|2315.28|26
1644488650000|2022-02-10 10:24:10|2316.03|2315.53|2315.91|2315.41|2316.03|2315.53|2315.91|2315.41|3
1644488660000|2022-02-10 10:24:20|2315.78|2315.28|2315.91|2315.41|2315.91|2315.41|2315.78|2315.28|15
1644488670000|2022-02-10 10:24:30|2315.78|2315.28|2315.91|2315.41|2315.91|2315.41|2315.78|2315.28|22
1644488680000|2022-02-10 10:24:40|2315.78|2315.28|2315.66|2315.16|2315.78|2315.28|2315.53|2315.03|8
1644488690000|2022-02-10 10:24:50|2315.53|2315.03|2315.53|2315.03|2315.66|2315.16|2315.41|2314.91|31
1644488700000|2022-02-10 10:25:00|2315.66|2315.16|2315.91|2315.41|2315.91|2315.41|2315.53|2315.03|8
1644488710000|2022-02-10 10:25:10|2316.03|2315.53|2315.91|2315.41|2316.03|2315.53|2315.78|2315.28|7
1644488720000|2022-02-10 10:25:20|||||||||3
1644488730000|2022-02-10 10:25:30|2316.03|2315.53|2315.91|2315.41|2316.41|2315.91|2315.91|2315.41|22
1644488740000|2022-02-10 10:25:40|2315.66|2315.16|2315.66|2315.16|2315.66|2315.16|2315.66|2315.16|1
1644488750000|2022-02-10 10:25:50|||||||||5
1644488760000|2022-02-10 10:26:00|2315.53|2315.03|2315.66|2315.16|2315.66|2315.16|2315.41|2314.91|9
1644488770000|2022-02-10 10:26:10|2315.53|2315.03|2315.16|2314.66|2315.53|2315.03|2315.16|2314.66|16
1644488780000|2022-02-10 10:26:20|2314.91|2314.41|2315.03|2314.53|2315.16|2314.66|2314.91|2314.41|10
1644488790000|2022-02-10 10:26:30|2314.91|2314.41|2315.03|2314.53|2315.16|2314.66|2314.91|2314.41|39
1644488800000|2022-02-10 10:26:40|2315.16|2314.66|2315.16|2314.66|2315.16|2314.66|2315.16|2314.66|3
1644488810000|2022-02-10 10:26:50|2315.28|2314.78|2315.41|2314.91|2315.41|2314.91|2315.16|2314.66|12
1644488820000|2022-02-10 10:27:00|2315.28|2314.78|2315.41|2314.91|2315.41|2314.91|2315.16|2314.66|16
1644488830000|2022-02-10 10:27:10|||||||||6
1644488840000|2022-02-10 10:27:20|2315.28|2314.78|2315.16|2314.66|2315.41|2314.91|2315.16|2314.66|9
1644488850000|2022-02-10 10:27:30|2315.28|2314.78|2315.28|2314.78|2315.41|2314.91|2315.16|2314.66|10
1644488860000|2022-02-10 10:27:40|2315.41|2314.91|2315.28|2314.78|2315.41|2314.91|2315.16|2314.66|7
1644488870000|2022-02-10 10:27:50|2315.41|2314.91|2315.16|2314.66|2315.41|2314.91|2315.16|2314.66|5
1644488880000|2022-02-10 10:28:00|||||||||2
1644488890000|2022-02-10 10:28:10|2314.91|2314.41|2315.16|2314.66|2315.16|2314.66|2314.91|2314.41|17
1644488900000|2022-02-10 10:28:20|2315.28|2314.78|2315.41|2314.91|2315.41|2314.91|2315.28|2314.78|3
1644488910000|2022-02-10 10:28:30|2315.53|2315.03|2315.41|2314.91|2315.66|2315.16|2315.41|2314.91|5
1644488920000|2022-02-10 10:28:40|2315.53|2315.03|2315.78|2315.28|2315.91|2315.41|2315.41|2314.91|15
1644488930000|2022-02-10 10:28:50|2315.66|2315.16|2315.66|2315.16|2315.66|2315.16|2315.66|2315.16|15
1644488940000|2022-02-10 10:29:00|2315.78|2315.28|2315.91|2315.41|2315.91|2315.41|2315.66|2315.16|15
1644488950000|2022-02-10 10:29:10|2315.78|2315.28|2315.53|2315.03|2315.78|2315.28|2315.53|2315.03|7
1644488960000|2022-02-10 10:29:20|2315.41|2314.91|2315.41|2314.91|2315.66|2315.16|2315.41|2314.91|21
1644488970000|2022-02-10 10:29:30|2315.53|2315.03|2315.53|2315.03|2315.53|2315.03|2315.53|2315.03|9
1644488980000|2022-02-10 10:29:40|2315.41|2314.91|2315.66|2315.16|2315.66|2315.16|2315.41|2314.91|1
1644488990000|2022-02-10 10:29:50|2315.91|2315.41|2316.16|2315.66|2316.28|2315.78|2315.91|2315.41|35
1644489000000|2022-02-10 10:30:00|2316.41|2315.91|2316.16|2315.66|2316.41|2315.91|2316.16|2315.66|6
1644489010000|2022-02-10 10:30:10|2315.91|2315.41|2316.03|2315.53|2316.16|2315.66|2315.91|2315.41|21
1644489020000|2022-02-10 10:30:20|2316.16|2315.66|2316.16|2315.66|2316.16|2315.66|2316.03|2315.53|6
1644489030000|2022-02-10 10:30:30|2316.41|2315.91|2316.28|2315.78|2316.41|2315.91|2316.28|2315.78|7
1644489040000|2022-02-10 10:30:40|2316.41|2315.91|2316.41|2315.91|2316.41|2315.91|2316.28|2315.78|0
1644489050000|2022-02-10 10:30:50|2316.53|2316.03|2316.66|2316.16|2316.66|2316.16|2316.53|2316.03|24
1644489070000|2022-02-10 10:31:10|2316.53|2316.03|2316.41|2315.91|2316.53|2316.03|2316.41|2315.91|10
1644489080000|2022-02-10 10:31:20|2316.53|2316.03|2316.28|2315.78|2316.53|2316.03|2316.16|2315.66|24
1644489090000|2022-02-10 10:31:30|2316.41|2315.91|2316.41|2315.91|2316.41|2315.91|2316.28|2315.78|1
1644489100000|2022-02-10 10:31:40|2316.53|2316.03|2317.16|2316.66|2317.16|2316.66|2316.53|2316.03|13
1644489110000|2022-02-10 10:31:50|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.28|2316.78|5
1644489120000|2022-02-10 10:32:00|2317.28|2316.78|2317.16|2316.66|2317.28|2316.78|2317.16|2316.66|9
1644489130000|2022-02-10 10:32:10|2317.03|2316.53|2316.91|2316.41|2317.16|2316.66|2316.91|2316.41|6
1644489140000|2022-02-10 10:32:20|||||||||12
1644489150000|2022-02-10 10:32:30|2317.03|2316.53|2317.16|2316.66|2317.41|2316.91|2317.03|2316.53|12
1644489160000|2022-02-10 10:32:40|2317.28|2316.78|2317.16|2316.66|2317.41|2316.91|2317.16|2316.66|5
1644489180000|2022-02-10 10:33:00|2317.28|2316.78|2317.16|2316.66|2317.28|2316.78|2317.16|2316.66|6
1644489190000|2022-02-10 10:33:10|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.28|2316.78|13
1644489200000|2022-02-10 10:33:20|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.16|2316.66|13
1644489210000|2022-02-10 10:33:30|2317.28|2316.78|2317.53|2317.03|2317.66|2317.16|2317.28|2316.78|6
1644489220000|2022-02-10 10:33:40|2317.41|2316.91|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|9
1644489230000|2022-02-10 10:33:50|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.16|2316.66|3
1644489240000|2022-02-10 10:34:00|||||||||2
1644489250000|2022-02-10 10:34:10|2317.53|2317.03|2317.66|2317.16|2317.66|2317.16|2317.41|2316.91|7
1644489260000|2022-02-10 10:34:20|2317.53|2317.03|2317.41|2316.91|2317.53|2317.03|2317.41|2316.91|26
1644489270000|2022-02-10 10:34:30|2317.16|2316.66|2316.91|2316.41|2317.16|2316.66|2316.91|2316.41|15
1644489280000|2022-02-10 10:34:40|2317.16|2316.66|2317.28|2316.78|2317.28|2316.78|2317.16|2316.66|6
1644489290000|2022-02-10 10:34:50|2317.41|2316.91|2317.16|2316.66|2317.41|2316.91|2317.16|2316.66|6
1644489300000|2022-02-10 10:35:00|2317.41|2316.91|2317.66|2317.16|2317.66|2317.16|2317.41|2316.91|16
1644489310000|2022-02-10 10:35:10|2317.41|2316.91|2317.66|2317.16|2317.66|2317.16|2317.41|2316.91|28
1644489320000|2022-02-10 10:35:20|2317.91|2317.41|2317.53|2317.03|2317.91|2317.41|2317.41|2316.91|30
1644489330000|2022-02-10 10:35:30|2317.41|2316.91|2316.91|2316.41|2317.41|2316.91|2316.91|2316.41|5
1644489340000|2022-02-10 10:35:40|2316.78|2316.28|2316.66|2316.16|2316.78|2316.28|2316.66|2316.16|1
1644489350000|2022-02-10 10:35:50|2316.78|2316.28|2317.16|2316.66|2317.28|2316.78|2316.78|2316.28|3
1644489360000|2022-02-10 10:36:00|2317.03|2316.53|2316.91|2316.41|2317.03|2316.53|2316.91|2316.41|11
1644489370000|2022-02-10 10:36:10|2316.78|2316.28|2316.91|2316.41|2316.91|2316.41|2316.66|2316.16|11
1644489380000|2022-02-10 10:36:20|2317.03|2316.53|2317.16|2316.66|2317.16|2316.66|2316.91|2316.41|6
1644489390000|2022-02-10 10:36:30|2317.41|2316.91|2317.41|2316.91|2317.41|2316.91|2317.41|2316.91|8
1644489400000|2022-02-10 10:36:40|||||||||6
1644489410000|2022-02-10 10:36:50|||||||||5
1644489420000|2022-02-10 10:37:00|2317.28|2316.78|2317.03|2316.53|2317.28|2316.78|2317.03|2316.53|24
1644489430000|2022-02-10 10:37:10|2317.16|2316.66|2317.16|2316.66|2317.16|2316.66|2316.91|2316.41|8
1644489440000|2022-02-10 10:37:20|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.16|2316.66|2
1644489450000|2022-02-10 10:37:30|||||||||2
1644489460000|2022-02-10 10:37:40|2317.53|2317.03|2317.91|2317.41|2317.91|2317.41|2317.53|2317.03|19
1644489470000|2022-02-10 10:37:50|2317.78|2317.28|2317.66|2317.16|2317.91|2317.41|2317.66|2317.16|3
1644489480000|2022-02-10 10:38:00|2317.78|2317.28|2317.78|2317.28|2317.91|2317.41|2317.66|2317.16|14
1644489490000|2022-02-10 10:38:10|2317.91|2317.41|2317.91|2317.41|2318.03|2317.53|2317.91|2317.41|11
1644489500000|2022-02-10 10:38:20|2317.78|2317.28|2317.91|2317.41|2317.91|2317.41|2317.78|2317.28|7
1644489510000|2022-02-10 10:38:30|2318.16|2317.66|2318.16|2317.66|2318.16|2317.66|2318.16|2317.66|9
1644489520000|2022-02-10 10:38:40|2318.28|2317.78|2318.28|2317.78|2318.28|2317.78|2318.16|2317.66|23
1644489530000|2022-02-10 10:38:50|2318.16|2317.66|2318.16|2317.66|2318.41|2317.91|2318.16|2317.66|7
1644489550000|2022-02-10 10:39:10|2318.28|2317.78|2318.16|2317.66|2318.41|2317.91|2318.16|2317.66|22
1644489560000|2022-02-10 10:39:20|2317.91|2317.41|2317.78|2317.28|2318.03|2317.53|2317.66|2317.16|9
1644489570000|2022-02-10 10:39:30|2317.66|2317.16|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|5
1644489580000|2022-02-10 10:39:40|2317.66|2317.16|2317.66|2317.16|2317.66|2317.16|2317.66|2317.16|12
1644489590000|2022-02-10 10:39:50|2317.53|2317.03|2317.66|2317.16|2317.66|2317.16|2317.53|2317.03|6
1644489600000|2022-02-10 10:40:00|2317.53|2317.03|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|14
1644489610000|2022-02-10 10:40:10|2317.16|2316.66|2317.16|2316.66|2317.28|2316.78|2317.16|2316.66|10
1644489620000|2022-02-10 10:40:20|2317.28|2316.78|2317.16|2316.66|2317.41|2316.91|2317.16|2316.66|3
1644489630000|2022-02-10 10:40:30|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.28|2316.78|11
1644489640000|2022-02-10 10:40:40|2317.66|2317.16|2317.66|2317.16|2317.66|2317.16|2317.66|2317.16|13
1644489650000|2022-02-10 10:40:50|2317.53|2317.03|2317.41|2316.91|2317.53|2317.03|2317.41|2316.91|2
1644489660000|2022-02-10 10:41:00|2317.66|2317.16|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|21
1644489670000|2022-02-10 10:41:10|2317.53|2317.03|2317.66|2317.16|2317.66|2317.16|2317.41|2316.91|10
1644489680000|2022-02-10 10:41:20|2317.53|2317.03|2317.66|2317.16|2317.66|2317.16|2317.41|2316.91|1
1644489690000|2022-02-10 10:41:30|2317.53|2317.03|2317.41|2316.91|2317.53|2317.03|2317.41|2316.91|14
1644489700000|2022-02-10 10:41:40|||||||||5
1644489710000|2022-02-10 10:41:50|2317.53|2317.03|2317.41|2316.91|2317.53|2317.03|2317.41|2316.91|12
1644489720000|2022-02-10 10:42:00|2317.53|2317.03|2317.78|2317.28|2317.91|2317.41|2317.53|2317.03|24
1644489730000|2022-02-10 10:42:10|2317.91|2317.41|2317.78|2317.28|2317.91|2317.41|2317.66|2317.16|1
1644489740000|2022-02-10 10:42:20|2317.91|2317.41|2317.91|2317.41|2317.91|2317.41|2317.66|2317.16|4
1644489750000|2022-02-10 10:42:30|2317.78|2317.28|2317.41|2316.91|2317.91|2317.41|2317.16|2316.66|20
1644489760000|2022-02-10 10:42:40|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.28|2316.78|9
1644489770000|2022-02-10 10:42:50|2317.28|2316.78|2317.53|2317.03|2317.66|2317.16|2317.16|2316.66|17
1644489780000|2022-02-10 10:43:00|2317.41|2316.91|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|6
1644489790000|2022-02-10 10:43:10|2317.53|2317.03|2317.66|2317.16|2317.66|2317.16|2317.41|2316.91|7
1644489800000|2022-02-10 10:43:20|2317.53|2317.03|2317.66|2317.16|2317.66|2317.16|2317.53|2317.03|1
1644489810000|2022-02-10 10:43:30|2317.78|2317.28|2317.66|2317.16|2317.78|2317.28|2317.66|2317.16|19
1644489850000|2022-02-10 10:44:10|||||||||2
1644489860000|2022-02-10 10:44:20|2317.53|2317.03|2317.41|2316.91|2317.53|2317.03|2317.16|2316.66|20
1644489880000|2022-02-10 10:44:40|2317.28|2316.78|2317.16|2316.66|2317.28|2316.78|2317.16|2316.66|10
1644489890000|2022-02-10 10:44:50|2317.03|2316.53|2317.16|2316.66|2317.16|2316.66|2316.91|2316.41|5
1644489900000|2022-02-10 10:45:00|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.28|2316.78|12
1644489910000|2022-02-10 10:45:10|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.28|2316.78|8
1644489930000|2022-02-10 10:45:30|2317.66|2317.16|2317.91|2317.41|2317.91|2317.41|2317.66|2317.16|30
1644489940000|2022-02-10 10:45:40|2317.78|2317.28|2317.66|2317.16|2317.78|2317.28|2317.66|2317.16|4
1644489950000|2022-02-10 10:45:50|2317.78|2317.28|2317.91|2317.41|2317.91|2317.41|2317.78|2317.28|2
1644489960000|2022-02-10 10:46:00|2318.16|2317.66|2318.16|2317.66|2318.16|2317.66|2318.03|2317.53|20
1644489980000|2022-02-10 10:46:20|||||||||3
1644489990000|2022-02-10 10:46:30|||||||||1
1644490000000|2022-02-10 10:46:40|2318.41|2317.91|2318.41|2317.91|2318.41|2317.91|2318.41|2317.91|20
1644490010000|2022-02-10 10:46:50|2318.53|2318.03|2318.41|2317.91|2318.66|2318.16|2318.41|2317.91|15
1644490020000|2022-02-10 10:47:00|2318.16|2317.66|2318.16|2317.66|2318.28|2317.78|2318.16|2317.66|172
1644490030000|2022-02-10 10:47:10|2318.28|2317.78|2318.16|2317.66|2318.41|2317.91|2318.16|2317.66|3
1644490040000|2022-02-10 10:47:20|2318.03|2317.53|2318.16|2317.66|2318.16|2317.66|2317.91|2317.41|23
1644490050000|2022-02-10 10:47:30|2318.03|2317.53|2317.91|2317.41|2318.03|2317.53|2317.66|2317.16|153
1644490060000|2022-02-10 10:47:40|||||||||21
1644490070000|2022-02-10 10:47:50|||||||||6
1644490080000|2022-02-10 10:48:00|2318.03|2317.53|2317.91|2317.41|2318.03|2317.53|2317.91|2317.41|38
1644490090000|2022-02-10 10:48:10|2318.03|2317.53|2318.03|2317.53|2318.16|2317.66|2318.03|2317.53|2
1644490100000|2022-02-10 10:48:20|2317.91|2317.41|2317.41|2316.91|2317.91|2317.41|2317.41|2316.91|10
1644490110000|2022-02-10 10:48:30|2317.53|2317.03|2317.41|2316.91|2317.53|2317.03|2317.41|2316.91|13
1644490120000|2022-02-10 10:48:40|2317.53|2317.03|2317.66|2317.16|2317.66|2317.16|2317.53|2317.03|3
1644490130000|2022-02-10 10:48:50|2317.91|2317.41|2317.91|2317.41|2318.16|2317.66|2317.91|2317.41|6
1644490140000|2022-02-10 10:49:00|2318.03|2317.53|2318.16|2317.66|2318.16|2317.66|2318.03|2317.53|11
1644490150000|2022-02-10 10:49:10|2318.03|2317.53|2318.16|2317.66|2318.16|2317.66|2317.91|2317.41|4
1644490160000|2022-02-10 10:49:20|2318.03|2317.53|2317.53|2317.03|2318.16|2317.66|2317.53|2317.03|14
1644490170000|2022-02-10 10:49:30|2317.66|2317.16|2317.66|2317.16|2317.66|2317.16|2317.41|2316.91|12
1644490180000|2022-02-10 10:49:40|2317.78|2317.28|2317.66|2317.16|2317.78|2317.28|2317.66|2317.16|1
1644490190000|2022-02-10 10:49:50|||||||||1
1644490200000|2022-02-10 10:50:00|2317.78|2317.28|2317.91|2317.41|2317.91|2317.41|2317.78|2317.28|7
1644490210000|2022-02-10 10:50:10|2318.16|2317.66|2318.41|2317.91|2318.41|2317.91|2318.16|2317.66|17
1644490220000|2022-02-10 10:50:20|2318.53|2318.03|2318.66|2318.16|2318.66|2318.16|2318.41|2317.91|54
1644490230000|2022-02-10 10:50:30|||||||||15
1644490240000|2022-02-10 10:50:40|2318.78|2318.28|2318.66|2318.16|2318.78|2318.28|2318.41|2317.91|37
1644490250000|2022-02-10 10:50:50|2318.53|2318.03|2318.66|2318.16|2318.66|2318.16|2318.41|2317.91|3
1644490260000|2022-02-10 10:51:00|||||||||1
1644490270000|2022-02-10 10:51:10|||||||||1
1644490290000|2022-02-10 10:51:30|2318.41|2317.91|2318.53|2318.03|2318.66|2318.16|2318.41|2317.91|32
1644490300000|2022-02-10 10:51:40|2318.66|2318.16|2318.53|2318.03|2318.66|2318.16|2318.41|2317.91|3
1644490310000|2022-02-10 10:51:50|2318.41|2317.91|2318.66|2318.16|2318.66|2318.16|2318.41|2317.91|12
1644490330000|2022-02-10 10:52:10|2318.78|2318.28|2318.78|2318.28|2318.91|2318.41|2318.78|2318.28|8
1644490340000|2022-02-10 10:52:20|2318.91|2318.41|2318.41|2317.91|2318.91|2318.41|2318.16|2317.66|6
1644490350000|2022-02-10 10:52:30|2318.28|2317.78|2318.41|2317.91|2318.41|2317.91|2318.28|2317.78|14
1644490360000|2022-02-10 10:52:40|2318.66|2318.16|2318.41|2317.91|2318.66|2318.16|2318.41|2317.91|15
1644490370000|2022-02-10 10:52:50|2318.66|2318.16|2318.66|2318.16|2318.66|2318.16|2318.66|2318.16|9
1644490380000|2022-02-10 10:53:00|2318.53|2318.03|2318.66|2318.16|2318.66|2318.16|2318.53|2318.03|11
1644490390000|2022-02-10 10:53:10|||||||||3
1644490400000|2022-02-10 10:53:20|2318.53|2318.03|2318.41|2317.91|2318.66|2318.16|2318.28|2317.78|18
1644490420000|2022-02-10 10:53:40|2318.53|2318.03|2318.41|2317.91|2318.53|2318.03|2318.41|2317.91|52
1644490430000|2022-02-10 10:53:50|2318.53|2318.03|2318.41|2317.91|2318.66|2318.16|2318.41|2317.91|11
1644490440000|2022-02-10 10:54:00|2318.53|2318.03|2318.66|2318.16|2318.66|2318.16|2318.53|2318.03|7
1644490450000|2022-02-10 10:54:10|2318.53|2318.03|2318.41|2317.91|2318.53|2318.03|2318.41|2317.91|10
1644490460000|2022-02-10 10:54:20|||||||||5
1644490470000|2022-02-10 10:54:30|2318.28|2317.78|2318.16|2317.66|2318.28|2317.78|2318.16|2317.66|25
1644490480000|2022-02-10 10:54:40|2317.91|2317.41|2317.91|2317.41|2317.91|2317.41|2317.91|2317.41|7
1644490490000|2022-02-10 10:54:50|2318.03|2317.53|2317.66|2317.16|2318.03|2317.53|2317.66|2317.16|41
1644490500000|2022-02-10 10:55:00|2317.91|2317.41|2317.91|2317.41|2317.91|2317.41|2317.91|2317.41|11
1644490510000|2022-02-10 10:55:10|2317.66|2317.16|2317.91|2317.41|2317.91|2317.41|2317.66|2317.16|34
1644490520000|2022-02-10 10:55:20|2317.78|2317.28|2317.66|2317.16|2317.78|2317.28|2317.66|2317.16|11
1644490530000|2022-02-10 10:55:30|2317.53|2317.03|2317.78|2317.28|2317.78|2317.28|2317.41|2316.91|50
1644490540000|2022-02-10 10:55:40|2317.66|2317.16|2317.41|2316.91|2317.66|2317.16|2317.41|2316.91|7
1644490550000|2022-02-10 10:55:50|2317.53|2317.03|2317.41|2316.91|2317.53|2317.03|2317.41|2316.91|8
1644490560000|2022-02-10 10:56:00|2317.53|2317.03|2317.16|2316.66|2317.53|2317.03|2317.16|2316.66|29
1644490570000|2022-02-10 10:56:10|2317.28|2316.78|2317.16|2316.66|2317.41|2316.91|2317.16|2316.66|16
1644490580000|2022-02-10 10:56:20|2317.03|2316.53|2317.16|2316.66|2317.16|2316.66|2317.03|2316.53|22
1644490590000|2022-02-10 10:56:30|2317.28|2316.78|2317.16|2316.66|2317.28|2316.78|2317.03|2316.53|58
1644490600000|2022-02-10 10:56:40|2317.28|2316.78|2317.16|2316.66|2317.28|2316.78|2317.16|2316.66|40
1644490610000|2022-02-10 10:56:50|2317.03|2316.53|2317.16|2316.66|2317.16|2316.66|2316.91|2316.41|53
1644490620000|2022-02-10 10:57:00|2317.28|2316.78|2317.16|2316.66|2317.41|2316.91|2317.16|2316.66|8
1644490630000|2022-02-10 10:57:10|2316.91|2316.41|2316.91|2316.41|2316.91|2316.41|2316.78|2316.28|20
1644490640000|2022-02-10 10:57:20|2317.03|2316.53|2317.16|2316.66|2317.16|2316.66|2316.91|2316.41|37
1644490650000|2022-02-10 10:57:30|||||||||6
1644490670000|2022-02-10 10:57:50|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.28|2316.78|23
1644490680000|2022-02-10 10:58:00|2317.28|2316.78|2317.41|2316.91|2317.41|2316.91|2317.28|2316.78|23
1644490690000|2022-02-10 10:58:10|2317.28|2316.78|2317.28|2316.78|2317.28|2316.78|2317.28|2316.78|0
1644490700000|2022-02-10 10:58:20|2317.41|2316.91|2317.66|2317.16|2317.66|2317.16|2317.41|2316.91|43
1644490710000|2022-02-10 10:58:30|2317.53|2317.03|2317.41|2316.91|2317.53|2317.03|2317.41|2316.91|11
1644490720000|2022-02-10 10:58:40|2317.53|2317.03|2317.66|2317.16|2317.66|2317.16|2317.53|2317.03|12
1644490730000|2022-02-10 10:58:50|2317.78|2317.28|2317.78|2317.28|2317.91|2317.41|2317.78|2317.28|20
1644490740000|2022-02-10 10:59:00|2317.91|2317.41|2317.91|2317.41|2317.91|2317.41|2317.91|2317.41|0
1644490750000|2022-02-10 10:59:10|2317.78|2317.28|2317.66|2317.16|2317.78|2317.28|2317.66|2317.16|13
1644490760000|2022-02-10 10:59:20|2317.78|2317.28|2317.91|2317.41|2317.91|2317.41|2317.78|2317.28|22
1644490780000|2022-02-10 10:59:40|2318.16|2317.66|2317.91|2317.41|2318.16|2317.66|2317.91|2317.41|20
1644490790000|2022-02-10 10:59:50|2318.03|2317.53|2318.16|2317.66|2318.16|2317.66|2318.03|2317.53|3
1644490800000|2022-02-10 11:00:00|2318.28|2317.78|2318.16|2317.66|2318.41|2317.91|2318.16|2317.66|31
1644490810000|2022-02-10 11:00:10|2318.28|2317.78|2318.28|2317.78|2318.41|2317.91|2318.28|2317.78|17
1644490820000|2022-02-10 11:00:20|2318.41|2317.91|2318.66|2318.16|2318.66|2318.16|2318.41|2317.91|23
1644490830000|2022-02-10 11:00:30|||||||||3
1644490840000|2022-02-10 11:00:40|2318.78|2318.28|2318.66|2318.16|2318.91|2318.41|2318.66|2318.16|9
1644490850000|2022-02-10 11:00:50|2318.53|2318.03|2318.53|2318.03|2318.66|2318.16|2318.41|2317.91|13
1644490860000|2022-02-10 11:01:00|2318.41|2317.91|2318.41|2317.91|2318.41|2317.91|2317.91|2317.41|76
1644490870000|2022-02-10 11:01:10|2318.53|2318.03|2318.66|2318.16|2318.66|2318.16|2318.53|2318.03|4
1644490880000|2022-02-10 11:01:20|2318.53|2318.03|2318.66|2318.16|2318.66|2318.16|2318.41|2317.91|7
1644490890000|2022-02-10 11:01:30|2318.78|2318.28|2318.66|2318.16|2318.78|2318.28|2318.66|2318.16|15
1644490900000|2022-02-10 11:01:40|2318.53|2318.03|2318.41|2317.91|2318.53|2318.03|2318.41|2317.91|4
1644490910000|2022-02-10 11:01:50|2318.53|2318.03|2318.66|2318.16|2318.66|2318.16|2318.41|2317.91|6
1644490920000|2022-02-10 11:02:00|2318.53|2318.03|2318.66|2318.16|2318.66|2318.16|2318.41|2317.91|32
1644490970000|2022-02-10 11:02:50|||||||||15
1644490980000|2022-02-10 11:03:00|2318.78|2318.28|2318.91|2318.41|2318.91|2318.41|2318.66|2318.16|17
1644490990000|2022-02-10 11:03:10|2318.78|2318.28|2318.53|2318.03|2318.78|2318.28|2318.41|2317.91|27
1644491000000|2022-02-10 11:03:20|2318.66|2318.16|2318.53|2318.03|2318.66|2318.16|2318.53|2318.03|26
1644491010000|2022-02-10 11:03:30|2318.41|2317.91|2318.53|2318.03|2318.66|2318.16|2318.41|2317.91|80
1644491020000|2022-02-10 11:03:40|2318.41|2317.91|2318.53|2318.03|2318.66|2318.16|2318.41|2317.91|14
1644491030000|2022-02-10 11:03:50|2318.41|2317.91|2318.41|2317.91|2318.41|2317.91|2318.41|2317.91|40
1644491040000|2022-02-10 11:04:00|2318.53|2318.03|2318.66|2318.16|2318.66|2318.16|2318.41|2317.91|28
1644491050000|2022-02-10 11:04:10|2318.53|2318.03|2318.91|2318.41|2318.91|2318.41|2318.53|2318.03|103
1644491060000|2022-02-10 11:04:20|||||||||7
1644491070000|2022-02-10 11:04:30|2318.78|2318.28|2318.91|2318.41|2318.91|2318.41|2318.66|2318.16|18
1644491080000|2022-02-10 11:04:40|2318.78|2318.28|2318.66|2318.16|2318.78|2318.28|2318.41|2317.91|12
1644491090000|2022-02-10 11:04:50|2318.53|2318.03|2318.41|2317.91|2318.53|2318.03|2318.41|2317.91|4
1644491100000|2022-02-10 11:05:00|2318.53|2318.03|2318.91|2318.41|2318.91|2318.41|2318.41|2317.91|28
1644491110000|2022-02-10 11:05:10|2318.78|2318.28|2318.91|2318.41|2319.16|2318.66|2318.78|2318.28|18
1644491120000|2022-02-10 11:05:20|2319.03|2318.53|2319.03|2318.53|2319.16|2318.66|2319.03|2318.53|12
1644491130000|2022-02-10 11:05:30|2319.16|2318.66|2318.91|2318.41|2319.16|2318.66|2318.91|2318.41|3
1644491140000|2022-02-10 11:05:40|2319.03|2318.53|2319.16|2318.66|2319.16|2318.66|2319.03|2318.53|2
1644491150000|2022-02-10 11:05:50|2319.28|2318.78|2319.28|2318.78|2319.28|2318.78|2319.16|2318.66|27
1644491160000|2022-02-10 11:06:00|2319.41|2318.91|2319.41|2318.91|2319.41|2318.91|2319.16|2318.66|12
1644491170000|2022-02-10 11:06:10|||||||||2
1644491180000|2022-02-10 11:06:20|2319.28|2318.78|2319.28|2318.78|2319.28|2318.78|2319.16|2318.66|3
1644491190000|2022-02-10 11:06:30|2319.16|2318.66|2319.28|2318.78|2319.41|2318.91|2319.16|2318.66|6
1644491200000|2022-02-10 11:06:40|2319.16|2318.66|2319.16|2318.66|2319.16|2318.66|2319.16|2318.66|0
1644491210000|2022-02-10 11:06:50|2319.03|2318.53|2318.91|2318.41|2319.16|2318.66|2318.91|2318.41|30
1644491220000|2022-02-10 11:07:00|2319.03|2318.53|2318.66|2318.16|2319.03|2318.53|2318.66|2318.16|26
1644491230000|2022-02-10 11:07:10|2318.78|2318.28|2319.16|2318.66|2319.16|2318.66|2318.53|2318.03|12
1644491240000|2022-02-10 11:07:20|||||||||10
1644491250000|2022-02-10 11:07:30|2319.03|2318.53|2319.16|2318.66|2319.16|2318.66|2319.03|2318.53|14
1644491260000|2022-02-10 11:07:40|2319.03|2318.53|2318.91|2318.41|2319.16|2318.66|2318.91|2318.41|11
1644491270000|2022-02-10 11:07:50|||||||||1
1644491280000|2022-02-10 11:08:00|2319.03|2318.53|2318.66|2318.16|2319.16|2318.66|2318.66|2318.16|23
1644491290000|2022-02-10 11:08:10|2318.41|2317.91|2318.66|2318.16|2318.66|2318.16|2318.41|2317.91|11
1644491300000|2022-02-10 11:08:20|2318.78|2318.28|2318.91|2318.41|2318.91|2318.41|2318.66|2318.16|5
1644491310000|2022-02-10 11:08:30|2319.16|2318.66|2318.91|2318.41|2319.16|2318.66|2318.91|2318.41|15
1644491320000|2022-02-10 11:08:40|2318.78|2318.28|2318.78|2318.28|2318.91|2318.41|2318.66|2318.16|2
1644491330000|2022-02-10 11:08:50|2318.91|2318.41|2318.91|2318.41|2319.03|2318.53|2318.91|2318.41|0
1644491340000|2022-02-10 11:09:00|2319.03|2318.53|2319.16|2318.66|2319.41|2318.91|2319.03|2318.53|10
1644491350000|2022-02-10 11:09:10|2319.28|2318.78|2319.41|2318.91|2319.41|2318.91|2319.28|2318.78|3
1644491360000|2022-02-10 11:09:20|2319.53|2319.03|2319.41|2318.91|2319.53|2319.03|2319.41|2318.91|10
1644491370000|2022-02-10 11:09:30|2319.28|2318.78|2319.16|2318.66|2319.28|2318.78|2319.16|2318.66|8
1644491380000|2022-02-10 11:09:40|2319.28|2318.78|2319.16|2318.66|2319.28|2318.78|2319.16|2318.66|9
1644491390000|2022-02-10 11:09:50|2319.28|2318.78|2319.16|2318.66|2319.41|2318.91|2319.16|2318.66|18
1644491400000|2022-02-10 11:10:00|2318.91|2318.41|2319.41|2318.91|2319.41|2318.91|2318.91|2318.41|26
1644491410000|2022-02-10 11:10:10|2319.66|2319.16|2319.66|2319.16|2319.78|2319.28|2319.41|2318.91|13
1644491420000|2022-02-10 11:10:20|2319.78|2319.28|2320.16|2319.66|2320.41|2319.91|2319.78|2319.28|39
1644491430000|2022-02-10 11:10:30|2320.28|2319.78|2320.28|2319.78|2320.41|2319.91|2320.16|2319.66|12
1644491440000|2022-02-10 11:10:40|2320.41|2319.91|2320.66|2320.16|2320.66|2320.16|2320.41|2319.91|28
1644491450000|2022-02-10 11:10:50|2320.78|2320.28|2320.78|2320.28|2320.91|2320.41|2320.66|2320.16|14
1644491460000|2022-02-10 11:11:00|2320.91|2320.41|2321.16|2320.66|2321.16|2320.66|2320.66|2320.16|20
1644491470000|2022-02-10 11:11:10|2321.28|2320.78|2321.41|2320.91|2321.41|2320.91|2321.16|2320.66|29
1644491480000|2022-02-10 11:11:20|2321.53|2321.03|2321.66|2321.16|2321.66|2321.16|2321.53|2321.03|27
1644491490000|2022-02-10 11:11:30|2321.91|2321.41|2321.91|2321.41|2321.91|2321.41|2321.91|2321.41|14
1644491500000|2022-02-10 11:11:40|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|58
1644491510000|2022-02-10 11:11:50|2321.78|2321.28|2321.91|2321.41|2321.91|2321.41|2321.78|2321.28|7
1644491520000|2022-02-10 11:12:00|2321.78|2321.28|2321.91|2321.41|2321.91|2321.41|2321.66|2321.16|13
1644491530000|2022-02-10 11:12:10|2321.78|2321.28|2321.91|2321.41|2321.91|2321.41|2321.66|2321.16|16
1644491540000|2022-02-10 11:12:20|2321.78|2321.28|2322.03|2321.53|2322.03|2321.53|2321.78|2321.28|39
1644491550000|2022-02-10 11:12:30|2321.91|2321.41|2321.91|2321.41|2322.03|2321.53|2321.66|2321.16|40
1644491560000|2022-02-10 11:12:40|2321.78|2321.28|2321.91|2321.41|2321.91|2321.41|2321.66|2321.16|3
1644491570000|2022-02-10 11:12:50|2321.78|2321.28|2321.78|2321.28|2321.91|2321.41|2321.66|2321.16|10
1644491580000|2022-02-10 11:13:00|2321.91|2321.41|2322.03|2321.53|2322.16|2321.66|2321.91|2321.41|13
1644491590000|2022-02-10 11:13:10|2322.16|2321.66|2322.16|2321.66|2322.16|2321.66|2322.16|2321.66|12
1644491600000|2022-02-10 11:13:20|2322.03|2321.53|2322.16|2321.66|2322.16|2321.66|2322.03|2321.53|46
1644491610000|2022-02-10 11:13:30|2322.41|2321.91|2322.41|2321.91|2322.41|2321.91|2322.41|2321.91|10
1644491620000|2022-02-10 11:13:40|||||||||1
1644491630000|2022-02-10 11:13:50|2322.53|2322.03|2322.66|2322.16|2322.66|2322.16|2322.41|2321.91|38
1644491640000|2022-02-10 11:14:00|2322.41|2321.91|2322.41|2321.91|2322.41|2321.91|2322.41|2321.91|11
1644491650000|2022-02-10 11:14:10|2322.66|2322.16|2322.41|2321.91|2322.66|2322.16|2322.41|2321.91|26
1644491660000|2022-02-10 11:14:20|2322.53|2322.03|2322.66|2322.16|2322.66|2322.16|2322.41|2321.91|12
1644491670000|2022-02-10 11:14:30|2322.53|2322.03|2322.41|2321.91|2322.53|2322.03|2322.41|2321.91|8
1644491680000|2022-02-10 11:14:40|2322.53|2322.03|2322.41|2321.91|2322.53|2322.03|2322.16|2321.66|16
1644491690000|2022-02-10 11:14:50|2322.28|2321.78|2322.41|2321.91|2322.41|2321.91|2322.28|2321.78|1
1644491700000|2022-02-10 11:15:00|2322.66|2322.16|2322.16|2321.66|2322.66|2322.16|2322.16|2321.66|20
1644491710000|2022-02-10 11:15:10|||||||||1
1644491720000|2022-02-10 11:15:20|2322.28|2321.78|2322.28|2321.78|2322.28|2321.78|2322.16|2321.66|43
1644491730000|2022-02-10 11:15:30|2322.16|2321.66|2322.16|2321.66|2322.41|2321.91|2322.16|2321.66|8
1644491740000|2022-02-10 11:15:40|2322.28|2321.78|2322.66|2322.16|2322.66|2322.16|2322.28|2321.78|13
1644491750000|2022-02-10 11:15:50|2322.53|2322.03|2322.53|2322.03|2322.53|2322.03|2322.41|2321.91|7
1644491760000|2022-02-10 11:16:00|2322.66|2322.16|2322.66|2322.16|2322.66|2322.16|2322.41|2321.91|47
1644491770000|2022-02-10 11:16:10|2322.53|2322.03|2322.41|2321.91|2322.53|2322.03|2322.28|2321.78|5
1644491780000|2022-02-10 11:16:20|2322.53|2322.03|2322.41|2321.91|2322.66|2322.16|2322.41|2321.91|0
1644491790000|2022-02-10 11:16:30|2322.53|2322.03|2322.28|2321.78|2322.66|2322.16|2322.16|2321.66|6
1644491800000|2022-02-10 11:16:40|2322.41|2321.91|2322.41|2321.91|2322.41|2321.91|2322.28|2321.78|1
1644491810000|2022-02-10 11:16:50|2322.28|2321.78|2322.16|2321.66|2322.28|2321.78|2322.16|2321.66|11
1644491820000|2022-02-10 11:17:00|2322.28|2321.78|2322.41|2321.91|2322.41|2321.91|2322.16|2321.66|24
1644491830000|2022-02-10 11:17:10|2322.53|2322.03|2322.41|2321.91|2322.53|2322.03|2322.41|2321.91|5
1644491840000|2022-02-10 11:17:20|2322.53|2322.03|2322.41|2321.91|2322.53|2322.03|2322.41|2321.91|1
1644491850000|2022-02-10 11:17:30|2322.53|2322.03|2321.91|2321.41|2322.66|2322.16|2321.91|2321.41|10
1644491860000|2022-02-10 11:17:40|2322.03|2321.53|2321.91|2321.41|2322.16|2321.66|2321.91|2321.41|1
1644491870000|2022-02-10 11:17:50|||||||||10
1644491880000|2022-02-10 11:18:00|2322.16|2321.66|2322.16|2321.66|2322.16|2321.66|2322.16|2321.66|17
1644491890000|2022-02-10 11:18:10|2322.41|2321.91|2322.16|2321.66|2322.41|2321.91|2322.16|2321.66|24
1644491900000|2022-02-10 11:18:20|2322.28|2321.78|2322.41|2321.91|2322.41|2321.91|2322.28|2321.78|10
1644491910000|2022-02-10 11:18:30|2322.28|2321.78|2322.28|2321.78|2322.41|2321.91|2322.16|2321.66|13
1644491920000|2022-02-10 11:18:40|2322.41|2321.91|2322.66|2322.16|2322.66|2322.16|2322.41|2321.91|2
1644491930000|2022-02-10 11:18:50|2322.53|2322.03|2322.66|2322.16|2322.66|2322.16|2322.41|2321.91|49
1644491940000|2022-02-10 11:19:00|2322.53|2322.03|2322.41|2321.91|2322.66|2322.16|2322.41|2321.91|27
1644491950000|2022-02-10 11:19:10|2322.53|2322.03|2322.66|2322.16|2322.66|2322.16|2322.53|2322.03|10
1644491960000|2022-02-10 11:19:20|2322.78|2322.28|2322.78|2322.28|2322.78|2322.28|2322.78|2322.28|0
1644491970000|2022-02-10 11:19:30|2322.66|2322.16|2322.41|2321.91|2322.66|2322.16|2322.41|2321.91|44
1644491980000|2022-02-10 11:19:40|2322.16|2321.66|2322.41|2321.91|2322.41|2321.91|2322.16|2321.66|11
1644491990000|2022-02-10 11:19:50|2322.53|2322.03|2322.41|2321.91|2322.53|2322.03|2322.41|2321.91|10
1644492000000|2022-02-10 11:20:00|2322.53|2322.03|2322.78|2322.28|2322.91|2322.41|2322.53|2322.03|85
1644492010000|2022-02-10 11:20:10|2322.66|2322.16|2323.16|2322.66|2323.28|2322.78|2322.66|2322.16|84
1644492020000|2022-02-10 11:20:20|2323.28|2322.78|2323.41|2322.91|2323.41|2322.91|2323.28|2322.78|5
1644492030000|2022-02-10 11:20:30|2323.28|2322.78|2323.16|2322.66|2323.41|2322.91|2323.16|2322.66|14
1644492040000|2022-02-10 11:20:40|2323.28|2322.78|2323.16|2322.66|2323.41|2322.91|2323.16|2322.66|35
1644492050000|2022-02-10 11:20:50|2323.41|2322.91|2323.41|2322.91|2323.41|2322.91|2323.41|2322.91|13
1644492060000|2022-02-10 11:21:00|2323.16|2322.66|2323.16|2322.66|2323.16|2322.66|2323.16|2322.66|33
1644492070000|2022-02-10 11:21:10|2323.28|2322.78|2323.16|2322.66|2323.41|2322.91|2323.16|2322.66|5
1644492080000|2022-02-10 11:21:20|2322.91|2322.41|2322.91|2322.41|2322.91|2322.41|2322.91|2322.41|8
1644492090000|2022-02-10 11:21:30|2322.78|2322.28|2322.78|2322.28|2322.91|2322.41|2322.66|2322.16|19
1644492100000|2022-02-10 11:21:40|2322.66|2322.16|2322.53|2322.03|2322.66|2322.16|2322.41|2321.91|37
1644492110000|2022-02-10 11:21:50|2322.41|2321.91|2322.41|2321.91|2322.53|2322.03|2322.41|2321.91|20
1644492120000|2022-02-10 11:22:00|2322.53|2322.03|2322.41|2321.91|2322.78|2322.28|2322.41|2321.91|48
1644492130000|2022-02-10 11:22:10|2322.53|2322.03|2322.41|2321.91|2322.66|2322.16|2322.41|2321.91|16
1644492140000|2022-02-10 11:22:20|2322.53|2322.03|2322.41|2321.91|2322.66|2322.16|2322.41|2321.91|8
1644492150000|2022-02-10 11:22:30|||||||||2
1644492160000|2022-02-10 11:22:40|2322.53|2322.03|2322.16|2321.66|2322.53|2322.03|2322.16|2321.66|2
1644492170000|2022-02-10 11:22:50|2321.91|2321.41|2322.03|2321.53|2322.03|2321.53|2321.91|2321.41|31
1644492180000|2022-02-10 11:23:00|2321.91|2321.41|2322.16|2321.66|2322.28|2321.78|2321.91|2321.41|42
1644492190000|2022-02-10 11:23:10|2321.91|2321.41|2322.03|2321.53|2322.03|2321.53|2321.91|2321.41|11
1644492200000|2022-02-10 11:23:20|2322.16|2321.66|2321.91|2321.41|2322.16|2321.66|2321.91|2321.41|6
1644492210000|2022-02-10 11:23:30|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|7
1644492220000|2022-02-10 11:23:40|||||||||16
1644492230000|2022-02-10 11:23:50|||||||||8
1644492240000|2022-02-10 11:24:00|2321.41|2320.91|2321.41|2320.91|2321.41|2320.91|2321.41|2320.91|28
1644492250000|2022-02-10 11:24:10|2321.53|2321.03|2321.41|2320.91|2321.66|2321.16|2321.41|2320.91|5
1644492260000|2022-02-10 11:24:20|2321.53|2321.03|2321.78|2321.28|2321.78|2321.28|2321.53|2321.03|2
1644492270000|2022-02-10 11:24:30|2321.66|2321.16|2321.66|2321.16|2321.78|2321.28|2321.53|2321.03|1
1644492280000|2022-02-10 11:24:40|2321.53|2321.03|2321.41|2320.91|2321.66|2321.16|2321.41|2320.91|0
1644492290000|2022-02-10 11:24:50|||||||||1
1644492300000|2022-02-10 11:25:00|2321.66|2321.16|2321.66|2321.16|2321.91|2321.41|2321.66|2321.16|38
1644492310000|2022-02-10 11:25:10|2321.78|2321.28|2321.91|2321.41|2321.91|2321.41|2321.66|2321.16|0
1644492320000|2022-02-10 11:25:20|2322.16|2321.66|2321.91|2321.41|2322.41|2321.91|2321.91|2321.41|66
1644492330000|2022-02-10 11:25:30|2321.78|2321.28|2321.78|2321.28|2321.91|2321.41|2321.78|2321.28|8
1644492340000|2022-02-10 11:25:40|2321.91|2321.41|2321.91|2321.41|2321.91|2321.41|2321.66|2321.16|13
1644492360000|2022-02-10 11:26:00|2322.16|2321.66|2321.78|2321.28|2322.16|2321.66|2321.66|2321.16|16
1644492370000|2022-02-10 11:26:10|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|0
1644492380000|2022-02-10 11:26:20|||||||||1
1644492390000|2022-02-10 11:26:30|2321.78|2321.28|2321.66|2321.16|2321.91|2321.41|2321.66|2321.16|11
1644492410000|2022-02-10 11:26:50|2321.41|2320.91|2321.53|2321.03|2321.53|2321.03|2321.41|2320.91|12
1644492420000|2022-02-10 11:27:00|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|5
1644492430000|2022-02-10 11:27:10|2321.53|2321.03|2321.41|2320.91|2321.53|2321.03|2321.41|2320.91|26
1644492440000|2022-02-10 11:27:20|2321.16|2320.66|2321.16|2320.66|2321.16|2320.66|2321.16|2320.66|8
1644492450000|2022-02-10 11:27:30|2320.91|2320.41|2320.91|2320.41|2321.03|2320.53|2320.91|2320.41|52
1644492460000|2022-02-10 11:27:40|2320.78|2320.28|2320.66|2320.16|2320.91|2320.41|2320.66|2320.16|40
1644492470000|2022-02-10 11:27:50|2320.78|2320.28|2320.66|2320.16|2320.91|2320.41|2320.66|2320.16|59
1644492480000|2022-02-10 11:28:00|2320.78|2320.28|2320.66|2320.16|2320.78|2320.28|2320.66|2320.16|17
1644492490000|2022-02-10 11:28:10|2320.53|2320.03|2320.66|2320.16|2320.66|2320.16|2320.53|2320.03|8
1644492500000|2022-02-10 11:28:20|2320.78|2320.28|2320.66|2320.16|2320.78|2320.28|2320.66|2320.16|4
1644492510000|2022-02-10 11:28:30|2320.41|2319.91|2320.41|2319.91|2320.41|2319.91|2320.41|2319.91|13
1644492530000|2022-02-10 11:28:50|||||||||27
1644492550000|2022-02-10 11:29:10|||||||||11
1644492560000|2022-02-10 11:29:20|||||||||1
1644492570000|2022-02-10 11:29:30|2320.28|2319.78|2320.41|2319.91|2320.41|2319.91|2320.28|2319.78|7
1644492580000|2022-02-10 11:29:40|2320.53|2320.03|2320.66|2320.16|2320.66|2320.16|2320.53|2320.03|32
1644492590000|2022-02-10 11:29:50|2320.91|2320.41|2320.66|2320.16|2321.03|2320.53|2320.53|2320.03|49
1644492600000|2022-02-10 11:30:00|2320.78|2320.28|2320.91|2320.41|2320.91|2320.41|2320.66|2320.16|22
1644492610000|2022-02-10 11:30:10|2320.78|2320.28|2320.91|2320.41|2320.91|2320.41|2320.78|2320.28|6
1644492620000|2022-02-10 11:30:20|2320.66|2320.16|2320.66|2320.16|2320.78|2320.28|2320.66|2320.16|7
1644492630000|2022-02-10 11:30:30|2320.78|2320.28|2320.41|2319.91|2320.91|2320.41|2320.41|2319.91|28
1644492640000|2022-02-10 11:30:40|2320.53|2320.03|2319.91|2319.41|2320.53|2320.03|2319.91|2319.41|20
1644492650000|2022-02-10 11:30:50|2320.03|2319.53|2320.03|2319.53|2320.16|2319.66|2319.91|2319.41|25
1644492660000|2022-02-10 11:31:00|2319.91|2319.41|2320.16|2319.66|2320.41|2319.91|2319.91|2319.41|36
1644492670000|2022-02-10 11:31:10|2320.03|2319.53|2319.91|2319.41|2320.03|2319.53|2319.91|2319.41|7
1644492680000|2022-02-10 11:31:20|2320.03|2319.53|2319.91|2319.41|2320.03|2319.53|2319.91|2319.41|6
1644492690000|2022-02-10 11:31:30|||||||||15
1644492700000|2022-02-10 11:31:40|2320.03|2319.53|2319.91|2319.41|2320.16|2319.66|2319.91|2319.41|7
1644492710000|2022-02-10 11:31:50|2320.03|2319.53|2319.91|2319.41|2320.03|2319.53|2319.91|2319.41|1
1644492720000|2022-02-10 11:32:00|2320.03|2319.53|2320.16|2319.66|2320.16|2319.66|2320.03|2319.53|10
1644492730000|2022-02-10 11:32:10|2319.91|2319.41|2320.16|2319.66|2320.16|2319.66|2319.91|2319.41|5
1644492740000|2022-02-10 11:32:20|2320.03|2319.53|2319.91|2319.41|2320.03|2319.53|2319.91|2319.41|11
1644492750000|2022-02-10 11:32:30|2319.78|2319.28|2319.91|2319.41|2319.91|2319.41|2319.66|2319.16|3
1644492760000|2022-02-10 11:32:40|2319.78|2319.28|2319.91|2319.41|2319.91|2319.41|2319.78|2319.28|4
1644492770000|2022-02-10 11:32:50|2320.16|2319.66|2320.16|2319.66|2320.16|2319.66|2320.16|2319.66|6
1644492780000|2022-02-10 11:33:00|2320.03|2319.53|2319.91|2319.41|2320.03|2319.53|2319.78|2319.28|17
1644492790000|2022-02-10 11:33:10|2320.03|2319.53|2320.16|2319.66|2320.16|2319.66|2319.91|2319.41|2
1644492800000|2022-02-10 11:33:20|2320.41|2319.91|2320.41|2319.91|2320.66|2320.16|2320.41|2319.91|39
1644492810000|2022-02-10 11:33:30|2320.28|2319.78|2320.16|2319.66|2320.28|2319.78|2320.16|2319.66|2
1644492820000|2022-02-10 11:33:40|2320.28|2319.78|2320.16|2319.66|2320.28|2319.78|2320.16|2319.66|14
1644492830000|2022-02-10 11:33:50|||||||||1
1644492840000|2022-02-10 11:34:00|2320.03|2319.53|2320.16|2319.66|2320.16|2319.66|2320.03|2319.53|21
1644492850000|2022-02-10 11:34:10|2320.41|2319.91|2320.53|2320.03|2320.66|2320.16|2320.41|2319.91|52
1644492860000|2022-02-10 11:34:20|2320.41|2319.91|2320.41|2319.91|2320.53|2320.03|2320.41|2319.91|0
1644492870000|2022-02-10 11:34:30|2320.16|2319.66|2320.41|2319.91|2320.41|2319.91|2320.16|2319.66|4
1644492880000|2022-02-10 11:34:40|2320.66|2320.16|2320.91|2320.41|2320.91|2320.41|2320.66|2320.16|47
1644492890000|2022-02-10 11:34:50|2320.78|2320.28|2321.16|2320.66|2321.16|2320.66|2320.78|2320.28|33
1644492900000|2022-02-10 11:35:00|2321.03|2320.53|2321.28|2320.78|2321.28|2320.78|2321.03|2320.53|23
1644492910000|2022-02-10 11:35:10|2321.41|2320.91|2321.16|2320.66|2321.41|2320.91|2321.03|2320.53|21
1644492920000|2022-02-10 11:35:20|2321.03|2320.53|2321.03|2320.53|2321.03|2320.53|2321.03|2320.53|0
1644492930000|2022-02-10 11:35:30|2320.91|2320.41|2320.91|2320.41|2320.91|2320.41|2320.78|2320.28|19
1644492940000|2022-02-10 11:35:40|2321.03|2320.53|2321.28|2320.78|2321.28|2320.78|2321.03|2320.53|10
1644492950000|2022-02-10 11:35:50|2321.41|2320.91|2321.41|2320.91|2321.41|2320.91|2321.28|2320.78|7
1644492960000|2022-02-10 11:36:00|2321.28|2320.78|2321.41|2320.91|2321.41|2320.91|2321.28|2320.78|5
1644492970000|2022-02-10 11:36:10|2321.66|2321.16|2321.53|2321.03|2321.66|2321.16|2321.53|2321.03|33
1644492980000|2022-02-10 11:36:20|2321.66|2321.16|2321.53|2321.03|2321.66|2321.16|2321.41|2320.91|10
1644492990000|2022-02-10 11:36:30|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|4
1644493010000|2022-02-10 11:36:50|||||||||1
1644493020000|2022-02-10 11:37:00|2321.78|2321.28|2321.91|2321.41|2321.91|2321.41|2321.66|2321.16|30
1644493030000|2022-02-10 11:37:10|2322.03|2321.53|2321.91|2321.41|2322.03|2321.53|2321.91|2321.41|0
1644493050000|2022-02-10 11:37:30|2322.03|2321.53|2322.16|2321.66|2322.16|2321.66|2322.03|2321.53|4
1644493060000|2022-02-10 11:37:40|2322.03|2321.53|2322.16|2321.66|2322.16|2321.66|2322.03|2321.53|6
1644493070000|2022-02-10 11:37:50|2322.03|2321.53|2322.16|2321.66|2322.16|2321.66|2322.03|2321.53|12
1644493080000|2022-02-10 11:38:00|2322.03|2321.53|2322.16|2321.66|2322.16|2321.66|2322.03|2321.53|12
1644493090000|2022-02-10 11:38:10|2322.03|2321.53|2322.16|2321.66|2322.16|2321.66|2322.03|2321.53|11
1644493100000|2022-02-10 11:38:20|2322.03|2321.53|2321.66|2321.16|2322.03|2321.53|2321.66|2321.16|20
1644493110000|2022-02-10 11:38:30|2321.53|2321.03|2321.53|2321.03|2321.53|2321.03|2321.41|2320.91|50
1644493120000|2022-02-10 11:38:40|2321.66|2321.16|2321.41|2320.91|2321.66|2321.16|2321.41|2320.91|10
1644493130000|2022-02-10 11:38:50|||||||||1
1644493140000|2022-02-10 11:39:00|2321.16|2320.66|2321.41|2320.91|2321.41|2320.91|2321.16|2320.66|6
1644493160000|2022-02-10 11:39:20|2321.28|2320.78|2321.16|2320.66|2321.28|2320.78|2321.16|2320.66|1
1644493170000|2022-02-10 11:39:30|2321.28|2320.78|2321.16|2320.66|2321.28|2320.78|2321.16|2320.66|14
1644493180000|2022-02-10 11:39:40|2321.28|2320.78|2321.16|2320.66|2321.41|2320.91|2321.16|2320.66|2
1644493190000|2022-02-10 11:39:50|2321.28|2320.78|2321.41|2320.91|2321.41|2320.91|2321.28|2320.78|5
1644493200000|2022-02-10 11:40:00|2321.28|2320.78|2321.16|2320.66|2321.28|2320.78|2321.16|2320.66|8
1644493210000|2022-02-10 11:40:10|2321.41|2320.91|2321.16|2320.66|2321.41|2320.91|2321.16|2320.66|22
1644493220000|2022-02-10 11:40:20|2321.28|2320.78|2321.16|2320.66|2321.28|2320.78|2321.16|2320.66|8
1644493250000|2022-02-10 11:40:50|2321.28|2320.78|2321.41|2320.91|2321.41|2320.91|2321.16|2320.66|11
1644493260000|2022-02-10 11:41:00|||||||||3
1644493270000|2022-02-10 11:41:10|||||||||2
1644493290000|2022-02-10 11:41:30|2321.66|2321.16|2321.53|2321.03|2321.66|2321.16|2321.53|2321.03|44
1644493300000|2022-02-10 11:41:40|2321.41|2320.91|2321.41|2320.91|2321.41|2320.91|2321.16|2320.66|16
1644493310000|2022-02-10 11:41:50|2321.28|2320.78|2321.41|2320.91|2321.41|2320.91|2321.28|2320.78|2
1644493320000|2022-02-10 11:42:00|2321.28|2320.78|2321.41|2320.91|2321.41|2320.91|2321.16|2320.66|64
1644493330000|2022-02-10 11:42:10|2321.28|2320.78|2321.41|2320.91|2321.41|2320.91|2321.28|2320.78|4
1644493340000|2022-02-10 11:42:20|2321.53|2321.03|2321.41|2320.91|2321.53|2321.03|2321.41|2320.91|1
1644493360000|2022-02-10 11:42:40|2321.53|2321.03|2321.66|2321.16|2321.66|2321.16|2321.41|2320.91|16
1644493370000|2022-02-10 11:42:50|||||||||5
1644493380000|2022-02-10 11:43:00|2321.53|2321.03|2321.91|2321.41|2321.91|2321.41|2321.41|2320.91|90
1644493400000|2022-02-10 11:43:20|2321.78|2321.28|2321.91|2321.41|2321.91|2321.41|2321.78|2321.28|2
1644493410000|2022-02-10 11:43:30|2321.78|2321.28|2321.66|2321.16|2321.91|2321.41|2321.66|2321.16|5
1644493420000|2022-02-10 11:43:40|2321.53|2321.03|2321.28|2320.78|2321.53|2321.03|2321.16|2320.66|57
1644493430000|2022-02-10 11:43:50|2321.41|2320.91|2321.41|2320.91|2321.53|2321.03|2321.41|2320.91|14
1644493440000|2022-02-10 11:44:00|2321.16|2320.66|2321.16|2320.66|2321.28|2320.78|2321.16|2320.66|11
1644493450000|2022-02-10 11:44:10|2321.03|2320.53|2321.16|2320.66|2321.16|2320.66|2321.03|2320.53|7
1644493460000|2022-02-10 11:44:20|2321.03|2320.53|2321.41|2320.91|2321.41|2320.91|2320.91|2320.41|17
1644493470000|2022-02-10 11:44:30|2321.28|2320.78|2321.41|2320.91|2321.41|2320.91|2321.16|2320.66|43
1644493480000|2022-02-10 11:44:40|2321.28|2320.78|2321.41|2320.91|2321.41|2320.91|2321.28|2320.78|2
1644493490000|2022-02-10 11:44:50|2321.28|2320.78|2320.78|2320.28|2321.41|2320.91|2320.66|2320.16|62
1644493500000|2022-02-10 11:45:00|2320.91|2320.41|2320.91|2320.41|2320.91|2320.41|2320.78|2320.28|56
1644493510000|2022-02-10 11:45:10|2320.78|2320.28|2320.78|2320.28|2320.91|2320.41|2320.66|2320.16|3
1644493520000|2022-02-10 11:45:20|2320.66|2320.16|2320.66|2320.16|2320.78|2320.28|2320.66|2320.16|8
1644493530000|2022-02-10 11:45:30|||||||||10
1644493540000|2022-02-10 11:45:40|2320.91|2320.41|2321.16|2320.66|2321.16|2320.66|2320.91|2320.41|36
1644493550000|2022-02-10 11:45:50|2321.03|2320.53|2320.66|2320.16|2321.03|2320.53|2320.66|2320.16|19
1644493560000|2022-02-10 11:46:00|2320.78|2320.28|2320.91|2320.41|2320.91|2320.41|2320.66|2320.16|25
1644493570000|2022-02-10 11:46:10|2321.03|2320.53|2320.91|2320.41|2321.16|2320.66|2320.78|2320.28|43
1644493580000|2022-02-10 11:46:20|2321.03|2320.53|2321.03|2320.53|2321.03|2320.53|2321.03|2320.53|9
1644493590000|2022-02-10 11:46:30|2320.91|2320.41|2320.91|2320.41|2320.91|2320.41|2320.78|2320.28|15
1644493600000|2022-02-10 11:46:40|2320.78|2320.28|2320.78|2320.28|2320.91|2320.41|2320.78|2320.28|4
1644493610000|2022-02-10 11:46:50|2320.66|2320.16|2320.66|2320.16|2320.91|2320.41|2320.66|2320.16|1
1644493620000|2022-02-10 11:47:00|2320.78|2320.28|2320.78|2320.28|2320.91|2320.41|2320.66|2320.16|14
1644493630000|2022-02-10 11:47:10|2320.66|2320.16|2320.66|2320.16|2320.91|2320.41|2320.66|2320.16|6
1644493640000|2022-02-10 11:47:20|||||||||3
1644493650000|2022-02-10 11:47:30|||||||||8
1644493660000|2022-02-10 11:47:40|2320.53|2320.03|2320.41|2319.91|2320.66|2320.16|2320.41|2319.91|4
1644493670000|2022-02-10 11:47:50|2320.53|2320.03|2320.66|2320.16|2320.66|2320.16|2320.41|2319.91|11
1644493680000|2022-02-10 11:48:00|2320.91|2320.41|2320.91|2320.41|2320.91|2320.41|2320.91|2320.41|14
1644493690000|2022-02-10 11:48:10|2320.78|2320.28|2320.66|2320.16|2320.91|2320.41|2320.66|2320.16|32
1644493700000|2022-02-10 11:48:20|2320.78|2320.28|2320.78|2320.28|2320.78|2320.28|2320.78|2320.28|4
1644493710000|2022-02-10 11:48:30|2320.91|2320.41|2320.78|2320.28|2320.91|2320.41|2320.66|2320.16|1
1644493720000|2022-02-10 11:48:40|2320.66|2320.16|2320.91|2320.41|2320.91|2320.41|2320.66|2320.16|2
1644493730000|2022-02-10 11:48:50|2320.78|2320.28|2320.78|2320.28|2320.91|2320.41|2320.66|2320.16|8
1644493740000|2022-02-10 11:49:00|2320.91|2320.41|2320.66|2320.16|2320.91|2320.41|2320.66|2320.16|5
1644493770000|2022-02-10 11:49:30|2320.78|2320.28|2320.91|2320.41|2320.91|2320.41|2320.66|2320.16|5
1644493780000|2022-02-10 11:49:40|2320.78|2320.28|2320.66|2320.16|2320.91|2320.41|2320.66|2320.16|1
1644493800000|2022-02-10 11:50:00|2320.91|2320.41|2320.66|2320.16|2320.91|2320.41|2320.66|2320.16|25
1644493810000|2022-02-10 11:50:10|2320.41|2319.91|2320.41|2319.91|2320.53|2320.03|2320.41|2319.91|12
1644493820000|2022-02-10 11:50:20|2320.16|2319.66|2320.16|2319.66|2320.16|2319.66|2320.16|2319.66|7
1644493840000|2022-02-10 11:50:40|2320.28|2319.78|2320.16|2319.66|2320.41|2319.91|2320.16|2319.66|1
1644493850000|2022-02-10 11:50:50|2319.91|2319.41|2319.78|2319.28|2319.91|2319.41|2319.78|2319.28|21
1644493860000|2022-02-10 11:51:00|2319.91|2319.41|2319.91|2319.41|2319.91|2319.41|2319.91|2319.41|3
1644493870000|2022-02-10 11:51:10|2320.16|2319.66|2320.03|2319.53|2320.16|2319.66|2319.91|2319.41|7
1644493880000|2022-02-10 11:51:20|2319.91|2319.41|2319.91|2319.41|2320.03|2319.53|2319.91|2319.41|1
1644493890000|2022-02-10 11:51:30|2320.03|2319.53|2319.91|2319.41|2320.03|2319.53|2319.91|2319.41|4
1644493900000|2022-02-10 11:51:40|2320.03|2319.53|2320.16|2319.66|2320.16|2319.66|2320.03|2319.53|5
1644493910000|2022-02-10 11:51:50|2320.03|2319.53|2319.91|2319.41|2320.03|2319.53|2319.91|2319.41|4
1644493920000|2022-02-10 11:52:00|2319.78|2319.28|2319.91|2319.41|2319.91|2319.41|2319.66|2319.16|7
1644493940000|2022-02-10 11:52:20|2320.03|2319.53|2319.91|2319.41|2320.16|2319.66|2319.91|2319.41|6
1644493960000|2022-02-10 11:52:40|2319.66|2319.16|2319.91|2319.41|2319.91|2319.41|2319.66|2319.16|2
1644493970000|2022-02-10 11:52:50|2319.78|2319.28|2319.53|2319.03|2319.91|2319.41|2319.53|2319.03|1
1644493980000|2022-02-10 11:53:00|2319.66|2319.16|2319.66|2319.16|2319.66|2319.16|2319.41|2318.91|21
1644493990000|2022-02-10 11:53:10|2319.91|2319.41|2319.66|2319.16|2319.91|2319.41|2319.66|2319.16|12
1644494000000|2022-02-10 11:53:20|2319.78|2319.28|2319.78|2319.28|2319.78|2319.28|2319.66|2319.16|12
1644494010000|2022-02-10 11:53:30|2319.91|2319.41|2319.91|2319.41|2319.91|2319.41|2319.66|2319.16|5
1644494020000|2022-02-10 11:53:40|2320.16|2319.66|2320.16|2319.66|2320.41|2319.91|2320.03|2319.53|26
1644494030000|2022-02-10 11:53:50|2319.91|2319.41|2320.16|2319.66|2320.16|2319.66|2319.91|2319.41|14
1644494040000|2022-02-10 11:54:00|||||||||2
1644494050000|2022-02-10 11:54:10|2320.28|2319.78|2320.41|2319.91|2320.41|2319.91|2320.28|2319.78|3
1644494060000|2022-02-10 11:54:20|2320.28|2319.78|2320.16|2319.66|2320.28|2319.78|2320.16|2319.66|6
1644494070000|2022-02-10 11:54:30|||||||||8
1644494080000|2022-02-10 11:54:40|2320.28|2319.78|2320.28|2319.78|2320.28|2319.78|2320.28|2319.78|6
1644494090000|2022-02-10 11:54:50|2320.16|2319.66|2320.16|2319.66|2320.41|2319.91|2320.16|2319.66|0
1644494100000|2022-02-10 11:55:00|2319.91|2319.41|2319.91|2319.41|2319.91|2319.41|2319.91|2319.41|11
1644494110000|2022-02-10 11:55:10|||||||||3
1644494120000|2022-02-10 11:55:20|2320.03|2319.53|2319.66|2319.16|2320.16|2319.66|2319.66|2319.16|33
1644494130000|2022-02-10 11:55:30|2319.78|2319.28|2319.66|2319.16|2319.78|2319.28|2319.66|2319.16|3
1644494140000|2022-02-10 11:55:40|2319.41|2318.91|2319.41|2318.91|2319.41|2318.91|2319.41|2318.91|48
1644494150000|2022-02-10 11:55:50|2319.66|2319.16|2319.41|2318.91|2319.66|2319.16|2319.41|2318.91|11
1644494160000|2022-02-10 11:56:00|2319.28|2318.78|2319.16|2318.66|2319.28|2318.78|2319.03|2318.53|11
1644494170000|2022-02-10 11:56:10|2319.03|2318.53|2318.91|2318.41|2319.03|2318.53|2318.91|2318.41|10
1644494180000|2022-02-10 11:56:20|2319.03|2318.53|2319.03|2318.53|2319.16|2318.66|2318.91|2318.41|29
1644494190000|2022-02-10 11:56:30|2318.91|2318.41|2319.03|2318.53|2319.16|2318.66|2318.91|2318.41|0
1644494200000|2022-02-10 11:56:40|2319.16|2318.66|2319.41|2318.91|2319.66|2319.16|2319.16|2318.66|42
1644494210000|2022-02-10 11:56:50|2319.16|2318.66|2319.28|2318.78|2319.41|2318.91|2319.16|2318.66|4
1644494220000|2022-02-10 11:57:00|2319.41|2318.91|2319.66|2319.16|2319.66|2319.16|2319.41|2318.91|3
1644494230000|2022-02-10 11:57:10|2319.53|2319.03|2319.66|2319.16|2319.66|2319.16|2319.41|2318.91|14
1644494240000|2022-02-10 11:57:20|2319.53|2319.03|2319.41|2318.91|2319.66|2319.16|2319.41|2318.91|19
1644494250000|2022-02-10 11:57:30|2319.53|2319.03|2319.66|2319.16|2319.66|2319.16|2319.53|2319.03|0
1644494260000|2022-02-10 11:57:40|2319.91|2319.41|2319.66|2319.16|2319.91|2319.41|2319.66|2319.16|37
1644494270000|2022-02-10 11:57:50|2319.53|2319.03|2319.41|2318.91|2319.66|2319.16|2319.41|2318.91|9
1644494280000|2022-02-10 11:58:00|2319.53|2319.03|2319.41|2318.91|2319.66|2319.16|2319.41|2318.91|7
1644494290000|2022-02-10 11:58:10|2319.28|2318.78|2319.16|2318.66|2319.28|2318.78|2319.16|2318.66|11
1644494300000|2022-02-10 11:58:20|2319.03|2318.53|2318.91|2318.41|2319.03|2318.53|2318.91|2318.41|4
1644494310000|2022-02-10 11:58:30|2319.03|2318.53|2319.16|2318.66|2319.16|2318.66|2319.03|2318.53|2
1644494320000|2022-02-10 11:58:40|2319.41|2318.91|2319.41|2318.91|2319.41|2318.91|2319.16|2318.66|9
1644494330000|2022-02-10 11:58:50|2319.53|2319.03|2319.66|2319.16|2319.91|2319.41|2319.53|2319.03|67
1644494340000|2022-02-10 11:59:00|2319.78|2319.28|2319.78|2319.28|2319.78|2319.28|2319.66|2319.16|4
1644494350000|2022-02-10 11:59:10|2319.91|2319.41|2319.66|2319.16|2319.91|2319.41|2319.66|2319.16|7
1644494370000|2022-02-10 11:59:30|2319.78|2319.28|2319.78|2319.28|2319.91|2319.41|2319.66|2319.16|6
1644494380000|2022-02-10 11:59:40|2319.91|2319.41|2319.91|2319.41|2319.91|2319.41|2319.66|2319.16|0
1644494390000|2022-02-10 11:59:50|2319.78|2319.28|2319.53|2319.03|2319.78|2319.28|2319.41|2318.91|10
1644494400000|2022-02-10 12:00:00|2319.66|2319.16|2319.66|2319.16|2319.91|2319.41|2319.53|2319.03|22
1644494410000|2022-02-10 12:00:10|2319.78|2319.28|2319.78|2319.28|2319.91|2319.41|2319.66|2319.16|22
1644494420000|2022-02-10 12:00:20|2319.66|2319.16|2319.66|2319.16|2319.91|2319.41|2319.66|2319.16|1
1644494430000|2022-02-10 12:00:30|2319.78|2319.28|2320.16|2319.66|2320.16|2319.66|2319.78|2319.28|15
1644494440000|2022-02-10 12:00:40|2320.03|2319.53|2319.66|2319.16|2320.03|2319.53|2319.66|2319.16|38
1644494450000|2022-02-10 12:00:50|2319.78|2319.28|2319.66|2319.16|2319.78|2319.28|2319.66|2319.16|1
1644494460000|2022-02-10 12:01:00|2319.78|2319.28|2319.91|2319.41|2319.91|2319.41|2319.66|2319.16|8
1644494470000|2022-02-10 12:01:10|2319.78|2319.28|2319.41|2318.91|2319.78|2319.28|2319.41|2318.91|51
1644494480000|2022-02-10 12:01:20|2319.53|2319.03|2319.66|2319.16|2319.66|2319.16|2319.53|2319.03|3
1644494490000|2022-02-10 12:01:30|2319.78|2319.28|2319.91|2319.41|2319.91|2319.41|2319.78|2319.28|4
1644494500000|2022-02-10 12:01:40|2319.78|2319.28|2319.91|2319.41|2319.91|2319.41|2319.78|2319.28|2
1644494520000|2022-02-10 12:02:00|2319.78|2319.28|2319.66|2319.16|2319.78|2319.28|2319.66|2319.16|6
1644494530000|2022-02-10 12:02:10|2319.78|2319.28|2319.91|2319.41|2319.91|2319.41|2319.66|2319.16|12
1644494540000|2022-02-10 12:02:20|2320.16|2319.66|2320.41|2319.91|2320.66|2320.16|2320.03|2319.53|30
1644494550000|2022-02-10 12:02:30|2320.28|2319.78|2320.41|2319.91|2320.41|2319.91|2320.16|2319.66|18
1644494560000|2022-02-10 12:02:40|2320.28|2319.78|2320.41|2319.91|2320.41|2319.91|2320.16|2319.66|2
1644494570000|2022-02-10 12:02:50|2320.28|2319.78|2320.41|2319.91|2320.41|2319.91|2320.16|2319.66|2
1644494580000|2022-02-10 12:03:00|2320.28|2319.78|2320.41|2319.91|2320.41|2319.91|2320.28|2319.78|7
1644494590000|2022-02-10 12:03:10|2320.28|2319.78|2320.16|2319.66|2320.28|2319.78|2320.16|2319.66|10
1644494600000|2022-02-10 12:03:20|2320.28|2319.78|2320.16|2319.66|2320.41|2319.91|2320.16|2319.66|4
1644494610000|2022-02-10 12:03:30|2320.28|2319.78|2320.66|2320.16|2320.66|2320.16|2320.28|2319.78|39
1644494620000|2022-02-10 12:03:40|2320.53|2320.03|2320.41|2319.91|2320.53|2320.03|2320.28|2319.78|10
1644494640000|2022-02-10 12:04:00|2320.28|2319.78|2320.16|2319.66|2320.28|2319.78|2320.16|2319.66|11
1644494650000|2022-02-10 12:04:10|2320.28|2319.78|2320.41|2319.91|2320.41|2319.91|2320.28|2319.78|8
1644494660000|2022-02-10 12:04:20|2320.28|2319.78|2320.28|2319.78|2320.28|2319.78|2320.28|2319.78|3
1644494670000|2022-02-10 12:04:30|2320.16|2319.66|2320.16|2319.66|2320.16|2319.66|2320.16|2319.66|0
1644494680000|2022-02-10 12:04:40|||||||||18
1644494690000|2022-02-10 12:04:50|2320.03|2319.53|2320.16|2319.66|2320.16|2319.66|2319.91|2319.41|27
1644494700000|2022-02-10 12:05:00|||||||||1
1644494710000|2022-02-10 12:05:10|2320.28|2319.78|2320.16|2319.66|2320.41|2319.91|2320.16|2319.66|23
1644494720000|2022-02-10 12:05:20|||||||||1
1644494740000|2022-02-10 12:05:40|2320.28|2319.78|2320.41|2319.91|2320.41|2319.91|2320.16|2319.66|7
1644494760000|2022-02-10 12:06:00|||||||||2
1644494770000|2022-02-10 12:06:10|2320.28|2319.78|2320.41|2319.91|2320.41|2319.91|2320.16|2319.66|6
1644494780000|2022-02-10 12:06:20|||||||||18
1644494790000|2022-02-10 12:06:30|2320.28|2319.78|2320.16|2319.66|2320.41|2319.91|2320.16|2319.66|4
1644494800000|2022-02-10 12:06:40|2319.91|2319.41|2319.91|2319.41|2320.03|2319.53|2319.91|2319.41|8
1644494820000|2022-02-10 12:07:00|2320.03|2319.53|2319.91|2319.41|2320.03|2319.53|2319.91|2319.41|23
1644494830000|2022-02-10 12:07:10|2320.03|2319.53|2320.03|2319.53|2320.16|2319.66|2320.03|2319.53|5
1644494840000|2022-02-10 12:07:20|2320.16|2319.66|2320.16|2319.66|2320.16|2319.66|2319.91|2319.41|5
1644494850000|2022-02-10 12:07:30|2320.03|2319.53|2319.91|2319.41|2320.03|2319.53|2319.91|2319.41|10
1644494860000|2022-02-10 12:07:40|2320.03|2319.53|2319.91|2319.41|2320.03|2319.53|2319.91|2319.41|2
1644494870000|2022-02-10 12:07:50|2320.03|2319.53|2320.16|2319.66|2320.16|2319.66|2320.03|2319.53|20
1644494880000|2022-02-10 12:08:00|2320.03|2319.53|2320.41|2319.91|2320.41|2319.91|2320.03|2319.53|58
1644494890000|2022-02-10 12:08:10|2320.28|2319.78|2320.16|2319.66|2320.28|2319.78|2320.16|2319.66|21
1644494900000|2022-02-10 12:08:20|2319.91|2319.41|2319.66|2319.16|2319.91|2319.41|2319.66|2319.16|10
1644494910000|2022-02-10 12:08:30|||||||||5
1644494930000|2022-02-10 12:08:50|2319.78|2319.28|2319.78|2319.28|2319.78|2319.28|2319.66|2319.16|8
1644494940000|2022-02-10 12:09:00|2319.91|2319.41|2319.66|2319.16|2319.91|2319.41|2319.66|2319.16|10
1644494950000|2022-02-10 12:09:10|2319.78|2319.28|2319.91|2319.41|2319.91|2319.41|2319.78|2319.28|5
1644494960000|2022-02-10 12:09:20|2319.78|2319.28|2319.91|2319.41|2319.91|2319.41|2319.78|2319.28|17
1644494970000|2022-02-10 12:09:30|||||||||9
1644494980000|2022-02-10 12:09:40|2320.03|2319.53|2320.16|2319.66|2320.16|2319.66|2320.03|2319.53|3
1644494990000|2022-02-10 12:09:50|||||||||2
1644495000000|2022-02-10 12:10:00|2320.03|2319.53|2319.91|2319.41|2320.03|2319.53|2319.91|2319.41|14
1644495010000|2022-02-10 12:10:10|2319.78|2319.28|2319.66|2319.16|2319.78|2319.28|2319.66|2319.16|4
1644495020000|2022-02-10 12:10:20|2319.78|2319.28|2319.91|2319.41|2319.91|2319.41|2319.78|2319.28|6
1644495030000|2022-02-10 12:10:30|2319.78|2319.28|2319.78|2319.28|2319.91|2319.41|2319.66|2319.16|7
1644495040000|2022-02-10 12:10:40|2319.91|2319.41|2319.66|2319.16|2319.91|2319.41|2319.66|2319.16|12
1644495050000|2022-02-10 12:10:50|2319.78|2319.28|2319.66|2319.16|2319.91|2319.41|2319.66|2319.16|9
1644495060000|2022-02-10 12:11:00|2319.91|2319.41|2319.66|2319.16|2319.91|2319.41|2319.66|2319.16|22
1644495070000|2022-02-10 12:11:10|2319.91|2319.41|2319.66|2319.16|2319.91|2319.41|2319.66|2319.16|3
1644495080000|2022-02-10 12:11:20|2319.78|2319.28|2319.66|2319.16|2319.91|2319.41|2319.66|2319.16|23
1644495090000|2022-02-10 12:11:30|2319.78|2319.28|2319.91|2319.41|2319.91|2319.41|2319.66|2319.16|5
1644495100000|2022-02-10 12:11:40|||||||||4
1644495110000|2022-02-10 12:11:50|2320.03|2319.53|2320.16|2319.66|2320.16|2319.66|2319.91|2319.41|21
1644495120000|2022-02-10 12:12:00|2320.28|2319.78|2320.16|2319.66|2320.41|2319.91|2320.16|2319.66|28
1644495130000|2022-02-10 12:12:10|2320.28|2319.78|2320.28|2319.78|2320.28|2319.78|2320.16|2319.66|10
1644495140000|2022-02-10 12:12:20|2320.16|2319.66|2320.41|2319.91|2320.41|2319.91|2320.16|2319.66|18
1644495150000|2022-02-10 12:12:30|2320.28|2319.78|2320.16|2319.66|2320.41|2319.91|2320.16|2319.66|20
1644495160000|2022-02-10 12:12:40|2320.28|2319.78|2320.41|2319.91|2320.41|2319.91|2320.28|2319.78|5
1644495170000|2022-02-10 12:12:50|||||||||3
1644495180000|2022-02-10 12:13:00|2320.53|2320.03|2320.66|2320.16|2320.66|2320.16|2320.53|2320.03|12
1644495190000|2022-02-10 12:13:10|||||||||2
1644495200000|2022-02-10 12:13:20|2320.78|2320.28|2320.66|2320.16|2320.78|2320.28|2320.53|2320.03|50
1644495210000|2022-02-10 12:13:30|2320.53|2320.03|2320.66|2320.16|2320.66|2320.16|2320.53|2320.03|2
1644495220000|2022-02-10 12:13:40|2320.78|2320.28|2320.91|2320.41|2320.91|2320.41|2320.78|2320.28|10
1644495230000|2022-02-10 12:13:50|||||||||29
1644495240000|2022-02-10 12:14:00|2321.03|2320.53|2320.91|2320.41|2321.03|2320.53|2320.91|2320.41|8
1644495250000|2022-02-10 12:14:10|2320.78|2320.28|2320.66|2320.16|2320.78|2320.28|2320.66|2320.16|34
1644495260000|2022-02-10 12:14:20|2320.53|2320.03|2320.66|2320.16|2320.66|2320.16|2320.53|2320.03|11
1644495270000|2022-02-10 12:14:30|2320.53|2320.03|2320.66|2320.16|2320.66|2320.16|2320.41|2319.91|7
1644495280000|2022-02-10 12:14:40|2320.78|2320.28|2320.91|2320.41|2320.91|2320.41|2320.78|2320.28|11
1644495300000|2022-02-10 12:15:00|2321.03|2320.53|2321.16|2320.66|2321.16|2320.66|2321.03|2320.53|42
1644495310000|2022-02-10 12:15:10|||||||||2
1644495320000|2022-02-10 12:15:20|2320.91|2320.41|2320.91|2320.41|2321.16|2320.66|2320.91|2320.41|2
1644495330000|2022-02-10 12:15:30|2321.03|2320.53|2321.16|2320.66|2321.16|2320.66|2321.03|2320.53|3
1644495360000|2022-02-10 12:16:00|2321.41|2320.91|2321.41|2320.91|2321.41|2320.91|2321.41|2320.91|12
1644495370000|2022-02-10 12:16:10|2321.53|2321.03|2321.66|2321.16|2321.66|2321.16|2321.53|2321.03|10
1644495380000|2022-02-10 12:16:20|2321.78|2321.28|2321.78|2321.28|2321.91|2321.41|2321.78|2321.28|10
1644495390000|2022-02-10 12:16:30|2321.91|2321.41|2322.16|2321.66|2322.16|2321.66|2321.78|2321.28|107
1644495400000|2022-02-10 12:16:40|2322.03|2321.53|2322.03|2321.53|2322.03|2321.53|2321.91|2321.41|48
1644495410000|2022-02-10 12:16:50|2321.91|2321.41|2321.78|2321.28|2322.03|2321.53|2321.66|2321.16|7
1644495420000|2022-02-10 12:17:00|2321.91|2321.41|2321.91|2321.41|2321.91|2321.41|2321.91|2321.41|0
1644495430000|2022-02-10 12:17:10|2321.78|2321.28|2321.91|2321.41|2321.91|2321.41|2321.66|2321.16|12
1644495440000|2022-02-10 12:17:20|2321.78|2321.28|2321.91|2321.41|2321.91|2321.41|2321.66|2321.16|18
1644495450000|2022-02-10 12:17:30|2321.78|2321.28|2321.66|2321.16|2321.91|2321.41|2321.66|2321.16|3
1644495460000|2022-02-10 12:17:40|||||||||3
1644495470000|2022-02-10 12:17:50|2321.91|2321.41|2321.66|2321.16|2321.91|2321.41|2321.66|2321.16|15
1644495480000|2022-02-10 12:18:00|2321.78|2321.28|2321.66|2321.16|2321.78|2321.28|2321.66|2321.16|5
1644495500000|2022-02-10 12:18:20|||||||||25
1644495510000|2022-02-10 12:18:30|2321.91|2321.41|2321.91|2321.41|2321.91|2321.41|2321.91|2321.41|8
1644495520000|2022-02-10 12:18:40|||||||||1
1644495530000|2022-02-10 12:18:50|||||||||4
1644495540000|2022-02-10 12:19:00|||||||||25
1644495550000|2022-02-10 12:19:10|2321.78|2321.28|2321.78|2321.28|2321.78|2321.28|2321.66|2321.16|3
1644495560000|2022-02-10 12:19:20|2321.66|2321.16|2321.66|2321.16|2321.91|2321.41|2321.66|2321.16|10
1644495570000|2022-02-10 12:19:30|||||||||6
1644495580000|2022-02-10 12:19:40|2321.53|2321.03|2321.41|2320.91|2321.66|2321.16|2321.41|2320.91|15
1644495590000|2022-02-10 12:19:50|2321.28|2320.78|2321.16|2320.66|2321.28|2320.78|2321.16|2320.66|24
1644495600000|2022-02-10 12:20:00|2321.28|2320.78|2321.41|2320.91|2321.41|2320.91|2321.28|2320.78|39
1644495610000|2022-02-10 12:20:10|2321.53|2321.03|2321.53|2321.03|2321.66|2321.16|2321.53|2321.03|29
1644495620000|2022-02-10 12:20:20|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|2321.53|2321.03|9
1644495630000|2022-02-10 12:20:30|||||||||1
1644495640000|2022-02-10 12:20:40|2321.53|2321.03|2321.66|2321.16|2321.66|2321.16|2321.53|2321.03|13
1644495660000|2022-02-10 12:21:00|2321.53|2321.03|2321.53|2321.03|2321.53|2321.03|2321.53|2321.03|15
1644495670000|2022-02-10 12:21:10|2321.41|2320.91|2321.66|2321.16|2321.66|2321.16|2321.41|2320.91|25
1644495680000|2022-02-10 12:21:20|||||||||1
1644495720000|2022-02-10 12:22:00|2321.91|2321.41|2321.91|2321.41|2321.91|2321.41|2321.78|2321.28|36
1644495730000|2022-02-10 12:22:10|||||||||6
1644495750000|2022-02-10 12:22:30|2322.16|2321.66|2322.16|2321.66|2322.41|2321.91|2322.16|2321.66|21
1644495760000|2022-02-10 12:22:40|2322.28|2321.78|2322.41|2321.91|2322.41|2321.91|2322.28|2321.78|26
1644495770000|2022-02-10 12:22:50|2322.28|2321.78|2322.41|2321.91|2322.41|2321.91|2322.16|2321.66|32
1644495780000|2022-02-10 12:23:00|2322.28|2321.78|2322.41|2321.91|2322.41|2321.91|2322.28|2321.78|8
1644495790000|2022-02-10 12:23:10|2322.28|2321.78|2322.41|2321.91|2322.41|2321.91|2322.16|2321.66|3
1644495810000|2022-02-10 12:23:30|||||||||2
1644495830000|2022-02-10 12:23:50|||||||||5
1644495850000|2022-02-10 12:24:10|2322.28|2321.78|2322.16|2321.66|2322.28|2321.78|2322.16|2321.66|16
1644495860000|2022-02-10 12:24:20|2322.03|2321.53|2321.91|2321.41|2322.03|2321.53|2321.91|2321.41|7
1644495870000|2022-02-10 12:24:30|2322.03|2321.53|2322.03|2321.53|2322.16|2321.66|2321.91|2321.41|14
1644495880000|2022-02-10 12:24:40|2322.16|2321.66|2322.16|2321.66|2322.16|2321.66|2322.03|2321.53|1
1644495890000|2022-02-10 12:24:50|2322.28|2321.78|2322.28|2321.78|2322.41|2321.91|2322.28|2321.78|3
1644495900000|2022-02-10 12:25:00|2322.41|2321.91|2322.16|2321.66|2322.41|2321.91|2322.16|2321.66|6
1644495910000|2022-02-10 12:25:10|2322.03|2321.53|2322.03|2321.53|2322.16|2321.66|2321.91|2321.41|6
1644495920000|2022-02-10 12:25:20|2322.16|2321.66|2321.91|2321.41|2322.16|2321.66|2321.91|2321.41|4
1644495930000|2022-02-10 12:25:30|2322.03|2321.53|2322.03|2321.53|2322.16|2321.66|2321.91|2321.41|8
1644495940000|2022-02-10 12:25:40|2321.91|2321.41|2321.91|2321.41|2322.03|2321.53|2321.91|2321.41|5
1644495950000|2022-02-10 12:25:50|2321.41|2320.91|2321.16|2320.66|2321.41|2320.91|2321.16|2320.66|51
1644495960000|2022-02-10 12:26:00|2321.03|2320.53|2321.16|2320.66|2321.16|2320.66|2320.91|2320.41|19
1644495970000|2022-02-10 12:26:10|2321.03|2320.53|2321.03|2320.53|2321.16|2320.66|2320.91|2320.41|5
1644495980000|2022-02-10 12:26:20|2320.91|2320.41|2321.03|2320.53|2321.16|2320.66|2320.91|2320.41|0
1644495990000|2022-02-10 12:26:30|2320.91|2320.41|2321.16|2320.66|2321.16|2320.66|2320.91|2320.41|4
1644496000000|2022-02-10 12:26:40|2321.03|2320.53|2320.91|2320.41|2321.16|2320.66|2320.91|2320.41|10
1644496010000|2022-02-10 12:26:50|2320.78|2320.28|2320.66|2320.16|2320.78|2320.28|2320.66|2320.16|8
1644496020000|2022-02-10 12:27:00|2320.78|2320.28|2320.66|2320.16|2320.91|2320.41|2320.66|2320.16|10
1644496030000|2022-02-10 12:27:10|2320.78|2320.28|2320.91|2320.41|2321.16|2320.66|2320.78|2320.28|35
1644496040000|2022-02-10 12:27:20|2321.03|2320.53|2321.16|2320.66|2321.16|2320.66|2321.03|2320.53|3
1644496050000|2022-02-10 12:27:30|2321.28|2320.78|2321.16|2320.66|2321.28|2320.78|2321.03|2320.53|39
1644496060000|2022-02-10 12:27:40|2321.03|2320.53|2320.91|2320.41|2321.03|2320.53|2320.91|2320.41|8
1644496070000|2022-02-10 12:27:50|2321.16|2320.66|2320.91|2320.41|2321.16|2320.66|2320.91|2320.41|23
1644496080000|2022-02-10 12:28:00|2321.03|2320.53|2321.03|2320.53|2321.16|2320.66|2320.91|2320.41|10
1644496090000|2022-02-10 12:28:10|2320.91|2320.41|2320.91|2320.41|2321.16|2320.66|2320.91|2320.41|2
1644496100000|2022-02-10 12:28:20|2320.78|2320.28|2320.91|2320.41|2320.91|2320.41|2320.78|2320.28|9
1644496120000|2022-02-10 12:28:40|2320.78|2320.28|2320.91|2320.41|2320.91|2320.41|2320.78|2320.28|3
1644496130000|2022-02-10 12:28:50|2321.16|2320.66|2321.16|2320.66|2321.41|2320.91|2321.16|2320.66|38
1644496150000|2022-02-10 12:29:10|2321.28|2320.78|2321.41|2320.91|2321.41|2320.91|2321.28|2320.78|12
1644496160000|2022-02-10 12:29:20|||||||||2
1644496170000|2022-02-10 12:29:30|2321.53|2321.03|2321.41|2320.91|2321.53|2321.03|2321.41|2320.91|18
1644496180000|2022-02-10 12:29:40|||||||||1
1644496200000|2022-02-10 12:30:00|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|9
1644496210000|2022-02-10 12:30:10|2321.78|2321.28|2321.91|2321.41|2322.16|2321.66|2321.78|2321.28|10
1644496220000|2022-02-10 12:30:20|2321.78|2321.28|2321.91|2321.41|2321.91|2321.41|2321.78|2321.28|10
1644496260000|2022-02-10 12:31:00|2321.78|2321.28|2321.66|2321.16|2321.91|2321.41|2321.66|2321.16|5
1644496270000|2022-02-10 12:31:10|2321.78|2321.28|2322.16|2321.66|2322.16|2321.66|2321.78|2321.28|12
1644496280000|2022-02-10 12:31:20|2322.03|2321.53|2322.16|2321.66|2322.16|2321.66|2322.03|2321.53|11
1644496290000|2022-02-10 12:31:30|2322.28|2321.78|2322.41|2321.91|2322.41|2321.91|2322.28|2321.78|5
1644496300000|2022-02-10 12:31:40|2322.28|2321.78|2322.16|2321.66|2322.41|2321.91|2322.16|2321.66|7
1644496310000|2022-02-10 12:31:50|2322.28|2321.78|2322.16|2321.66|2322.41|2321.91|2322.16|2321.66|9
1644496320000|2022-02-10 12:32:00|2321.91|2321.41|2321.91|2321.41|2322.16|2321.66|2321.91|2321.41|31
1644496330000|2022-02-10 12:32:10|2322.03|2321.53|2322.03|2321.53|2322.16|2321.66|2321.91|2321.41|15
1644496340000|2022-02-10 12:32:20|2321.91|2321.41|2322.16|2321.66|2322.16|2321.66|2321.91|2321.41|3
1644496350000|2022-02-10 12:32:30|2322.03|2321.53|2322.16|2321.66|2322.16|2321.66|2322.03|2321.53|7
1644496360000|2022-02-10 12:32:40|2322.03|2321.53|2322.16|2321.66|2322.16|2321.66|2322.03|2321.53|2
1644496370000|2022-02-10 12:32:50|||||||||5
1644496380000|2022-02-10 12:33:00|2322.03|2321.53|2321.66|2321.16|2322.16|2321.66|2321.66|2321.16|5
1644496390000|2022-02-10 12:33:10|2321.78|2321.28|2321.78|2321.28|2321.91|2321.41|2321.66|2321.16|19
1644496400000|2022-02-10 12:33:20|2321.66|2321.16|2321.91|2321.41|2321.91|2321.41|2321.66|2321.16|8
1644496410000|2022-02-10 12:33:30|2321.78|2321.28|2321.78|2321.28|2321.91|2321.41|2321.78|2321.28|0
1644496420000|2022-02-10 12:33:40|2321.91|2321.41|2321.91|2321.41|2321.91|2321.41|2321.78|2321.28|0
1644496430000|2022-02-10 12:33:50|||||||||1
1644496440000|2022-02-10 12:34:00|2321.78|2321.28|2321.78|2321.28|2321.91|2321.41|2321.66|2321.16|23
1644496450000|2022-02-10 12:34:10|2321.91|2321.41|2321.66|2321.16|2321.91|2321.41|2321.66|2321.16|1
1644496460000|2022-02-10 12:34:20|2321.78|2321.28|2321.41|2320.91|2321.78|2321.28|2321.41|2320.91|6
1644496470000|2022-02-10 12:34:30|2321.53|2321.03|2321.53|2321.03|2321.66|2321.16|2321.53|2321.03|12
1644496480000|2022-02-10 12:34:40|2321.41|2320.91|2321.66|2321.16|2321.66|2321.16|2321.41|2320.91|4
1644496490000|2022-02-10 12:34:50|2321.53|2321.03|2321.41|2320.91|2321.53|2321.03|2321.41|2320.91|3
1644496500000|2022-02-10 12:35:00|2321.53|2321.03|2321.78|2321.28|2321.78|2321.28|2321.53|2321.03|6
1644496510000|2022-02-10 12:35:10|2321.66|2321.16|2321.66|2321.16|2321.66|2321.16|2321.53|2321.03|1
1644496520000|2022-02-10 12:35:20|2321.53|2321.03|2321.41|2320.91|2321.66|2321.16|2321.41|2320.91|2
1644496540000|2022-02-10 12:35:40|2321.16|2320.66|2320.91|2320.41|2321.16|2320.66|2320.91|2320.41|13
1644496550000|2022-02-10 12:35:50|||||||||1
1644496560000|2022-02-10 12:36:00|||||||||2
1644496570000|2022-02-10 12:36:10|2321.03|2320.53|2321.28|2320.78|2321.28|2320.78|2321.03|2320.53|7
1644496580000|2022-02-10 12:36:20|2321.41|2320.91|2321.41|2320.91|2321.41|2320.91|2321.28|2320.78|0
1644496590000|2022-02-10 12:36:30|2321.28|2320.78|2321.16|2320.66|2321.41|2320.91|2321.16|2320.66|29
1644496620000|2022-02-10 12:37:00|2321.28|2320.78|2321.16|2320.66|2321.28|2320.78|2321.16|2320.66|12
1644496630000|2022-02-10 12:37:10|2321.03|2320.53|2321.03|2320.53|2321.03|2320.53|2321.03|2320.53|8
1644496640000|2022-02-10 12:37:20|2321.16|2320.66|2320.91|2320.41|2321.16|2320.66|2320.91|2320.41|2
1644496660000|2022-02-10 12:37:40|2321.03|2320.53|2321.16|2320.66|2321.16|2320.66|2321.03|2320.53|13
1644496670000|2022-02-10 12:37:50|2321.28|2320.78|2321.66|2321.16|2321.91|2321.41|2321.28|2320.78|31
1644496680000|2022-02-10 12:38:00|2321.78|2321.28|2321.91|2321.41|2322.03|2321.53|2321.78|2321.28|24
1644496690000|2022-02-10 12:38:10|2322.03|2321.53|2321.91|2321.41|2322.16|2321.66|2321.91|2321.41|25
1644496700000|2022-02-10 12:38:20|||||||||1
1644496710000|2022-02-10 12:38:30|2321.78|2321.28|2321.66|2321.16|2321.78|2321.28|2321.66|2321.16|13
1644496720000|2022-02-10 12:38:40|2321.78|2321.28|2321.66|2321.16|2321.78|2321.28|2321.66|2321.16|4
1644496730000|2022-02-10 12:38:50|2321.91|2321.41|2321.91|2321.41|2321.91|2321.41|2321.91|2321.41|13
1644496740000|2022-02-10 12:39:00|2321.78|2321.28|2321.66|2321.16|2321.91|2321.41|2321.66|2321.16|16
1644496750000|2022-02-10 12:39:10|2321.78|2321.28|2321.91|2321.41|2321.91|2321.41|2321.78|2321.28|4
1644496760000|2022-02-10 12:39:20|2321.78|2321.28|2321.66|2321.16|2321.91|2321.41|2321.66|2321.16|15
1644496770000|2022-02-10 12:39:30|2321.41|2320.91|2321.66|2321.16|2321.66|2321.16|2321.41|2320.91|5
1644496780000|2022-02-10 12:39:40|2321.53|2321.03|2321.66|2321.16|2321.66|2321.16|2321.53|2321.03|33
1644496790000|2022-02-10 12:39:50|2321.53|2321.03|2321.53|2321.03|2321.66|2321.16|2321.41|2320.91|5
1644496800000|2022-02-10 12:40:00|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|4
1644496810000|2022-02-10 12:40:10|2321.33|2320.83|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|8
1644496830000|2022-02-10 12:40:30|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|34
1644496840000|2022-02-10 12:40:40|2321.46|2320.96|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|10
1644496850000|2022-02-10 12:40:50|2321.33|2320.83|2321.33|2320.83|2321.46|2320.96|2321.21|2320.71|1
1644496860000|2022-02-10 12:41:00|2321.46|2320.96|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|8
1644496870000|2022-02-10 12:41:10|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|1
1644496880000|2022-02-10 12:41:20|2321.08|2320.58|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|7
1644496890000|2022-02-10 12:41:30|2321.08|2320.58|2321.33|2320.83|2321.33|2320.83|2321.08|2320.58|9
1644496900000|2022-02-10 12:41:40|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|2
1644496910000|2022-02-10 12:41:50|2321.08|2320.58|2321.08|2320.58|2321.08|2320.58|2320.96|2320.46|2
1644496920000|2022-02-10 12:42:00|2321.21|2320.71|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|1
1644496940000|2022-02-10 12:42:20|2320.71|2320.21|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|12
1644496950000|2022-02-10 12:42:30|2321.21|2320.71|2321.08|2320.58|2321.21|2320.71|2321.08|2320.58|3
1644496960000|2022-02-10 12:42:40|2320.96|2320.46|2321.08|2320.58|2321.08|2320.58|2320.96|2320.46|4
1644496970000|2022-02-10 12:42:50|2321.21|2320.71|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|10
1644496980000|2022-02-10 12:43:00|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|2
1644497000000|2022-02-10 12:43:20|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|1
1644497010000|2022-02-10 12:43:30|||||||||1
1644497020000|2022-02-10 12:43:40|||||||||1
1644497030000|2022-02-10 12:43:50|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|2
1644497040000|2022-02-10 12:44:00|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|2
1644497070000|2022-02-10 12:44:30|2321.71|2321.21|2321.71|2321.21|2321.71|2321.21|2321.71|2321.21|3
1644497080000|2022-02-10 12:44:40|2321.58|2321.08|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|11
1644497100000|2022-02-10 12:45:00|2321.21|2320.71|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|6
1644497110000|2022-02-10 12:45:10|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|0
1644497130000|2022-02-10 12:45:30|2321.33|2320.83|2321.33|2320.83|2321.33|2320.83|2321.21|2320.71|10
1644497140000|2022-02-10 12:45:40|2321.21|2320.71|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|6
1644497150000|2022-02-10 12:45:50|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|0
1644497170000|2022-02-10 12:46:10|2321.58|2321.08|2321.58|2321.08|2321.71|2321.21|2321.58|2321.08|4
1644497180000|2022-02-10 12:46:20|2321.71|2321.21|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|4
1644497190000|2022-02-10 12:46:30|2321.58|2321.08|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|3
1644497200000|2022-02-10 12:46:40|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|1
1644497220000|2022-02-10 12:47:00|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|7
1644497240000|2022-02-10 12:47:20|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|2
1644497250000|2022-02-10 12:47:30|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|3
1644497260000|2022-02-10 12:47:40|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|16
1644497270000|2022-02-10 12:47:50|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|5
1644497280000|2022-02-10 12:48:00|2321.33|2320.83|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|3
1644497290000|2022-02-10 12:48:10|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|1
1644497300000|2022-02-10 12:48:20|||||||||15
1644497320000|2022-02-10 12:48:40|2321.33|2320.83|2321.33|2320.83|2321.33|2320.83|2321.33|2320.83|2
1644497330000|2022-02-10 12:48:50|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|6
1644497340000|2022-02-10 12:49:00|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|3
1644497350000|2022-02-10 12:49:10|2321.08|2320.58|2321.08|2320.58|2321.08|2320.58|2321.08|2320.58|1
1644497360000|2022-02-10 12:49:20|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|2
1644497370000|2022-02-10 12:49:30|||||||||1
1644497380000|2022-02-10 12:49:40|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|18
1644497390000|2022-02-10 12:49:50|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|18
1644497400000|2022-02-10 12:50:00|2321.08|2320.58|2321.08|2320.58|2321.08|2320.58|2320.96|2320.46|2
1644497410000|2022-02-10 12:50:10|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|2320.96|2320.46|0
1644497420000|2022-02-10 12:50:20|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|8
1644497430000|2022-02-10 12:50:30|||||||||1
1644497450000|2022-02-10 12:50:50|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|16
1644497460000|2022-02-10 12:51:00|||||||||1
1644497480000|2022-02-10 12:51:20|2320.71|2320.21|2320.71|2320.21|2320.83|2320.33|2320.71|2320.21|1
1644497490000|2022-02-10 12:51:30|2320.83|2320.33|2320.83|2320.33|2320.96|2320.46|2320.71|2320.21|10
1644497500000|2022-02-10 12:51:40|2320.96|2320.46|2320.71|2320.21|2320.96|2320.46|2320.71|2320.21|3
1644497510000|2022-02-10 12:51:50|2320.83|2320.33|2320.83|2320.33|2320.96|2320.46|2320.83|2320.33|3
1644497520000|2022-02-10 12:52:00|2320.96|2320.46|2320.83|2320.33|2320.96|2320.46|2320.71|2320.21|4
1644497530000|2022-02-10 12:52:10|2320.71|2320.21|2320.83|2320.33|2320.83|2320.33|2320.71|2320.21|2
1644497540000|2022-02-10 12:52:20|2320.71|2320.21|2320.96|2320.46|2320.96|2320.46|2320.71|2320.21|8
1644497550000|2022-02-10 12:52:30|2320.83|2320.33|2321.08|2320.58|2321.21|2320.71|2320.83|2320.33|11
1644497560000|2022-02-10 12:52:40|2320.96|2320.46|2321.21|2320.71|2321.21|2320.71|2320.96|2320.46|1
1644497570000|2022-02-10 12:52:50|2321.08|2320.58|2321.08|2320.58|2321.21|2320.71|2320.96|2320.46|9
1644497580000|2022-02-10 12:53:00|2321.21|2320.71|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|2
1644497600000|2022-02-10 12:53:20|2320.83|2320.33|2320.71|2320.21|2320.83|2320.33|2320.71|2320.21|11
1644497610000|2022-02-10 12:53:30|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|11
1644497620000|2022-02-10 12:53:40|||||||||1
1644497630000|2022-02-10 12:53:50|2320.58|2320.08|2320.58|2320.08|2320.71|2320.21|2320.46|2319.96|6
1644497640000|2022-02-10 12:54:00|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|0
1644497650000|2022-02-10 12:54:10|2320.58|2320.08|2320.46|2319.96|2320.58|2320.08|2320.46|2319.96|12
1644497670000|2022-02-10 12:54:30|||||||||1
1644497680000|2022-02-10 12:54:40|2320.33|2319.83|2320.21|2319.71|2320.33|2319.83|2320.21|2319.71|5
1644497690000|2022-02-10 12:54:50|||||||||4
1644497700000|2022-02-10 12:55:00|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.33|2319.83|16
1644497710000|2022-02-10 12:55:10|||||||||1
1644497720000|2022-02-10 12:55:20|2319.96|2319.46|2319.96|2319.46|2319.96|2319.46|2319.71|2319.21|68
1644497740000|2022-02-10 12:55:40|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|2320.08|2319.58|18
1644497760000|2022-02-10 12:56:00|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2319.96|2319.46|9
1644497770000|2022-02-10 12:56:10|||||||||1
1644497780000|2022-02-10 12:56:20|2320.46|2319.96|2320.46|2319.96|2320.71|2320.21|2320.46|2319.96|24
1644497790000|2022-02-10 12:56:30|2320.21|2319.71|2320.21|2319.71|2320.33|2319.83|2320.21|2319.71|5
1644497800000|2022-02-10 12:56:40|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.33|2319.83|3
1644497810000|2022-02-10 12:56:50|||||||||1
1644497820000|2022-02-10 12:57:00|2320.33|2319.83|2320.08|2319.58|2320.33|2319.83|2320.08|2319.58|2
1644497830000|2022-02-10 12:57:10|2319.96|2319.46|2319.96|2319.46|2320.21|2319.71|2319.96|2319.46|19
1644497840000|2022-02-10 12:57:20|2320.08|2319.58|2319.96|2319.46|2320.08|2319.58|2319.71|2319.21|16
1644497850000|2022-02-10 12:57:30|2320.08|2319.58|2319.96|2319.46|2320.08|2319.58|2319.96|2319.46|4
1644497860000|2022-02-10 12:57:40|2320.08|2319.58|2320.08|2319.58|2320.08|2319.58|2320.08|2319.58|5
1644497870000|2022-02-10 12:57:50|2319.96|2319.46|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|32
1644497900000|2022-02-10 12:58:20|2319.58|2319.08|2319.46|2318.96|2319.71|2319.21|2319.46|2318.96|18
1644497910000|2022-02-10 12:58:30|2319.58|2319.08|2319.46|2318.96|2319.58|2319.08|2319.46|2318.96|29
1644497920000|2022-02-10 12:58:40|2319.71|2319.21|2319.71|2319.21|2319.71|2319.21|2319.71|2319.21|9
1644497930000|2022-02-10 12:58:50|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.83|2319.33|24
1644497950000|2022-02-10 12:59:10|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.83|2319.33|8
1644497960000|2022-02-10 12:59:20|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.83|2319.33|11
1644497970000|2022-02-10 12:59:30|||||||||1
1644497980000|2022-02-10 12:59:40|||||||||1
1644497990000|2022-02-10 12:59:50|2320.08|2319.58|2320.33|2319.83|2320.46|2319.96|2320.08|2319.58|25
1644498000000|2022-02-10 13:00:00|2320.46|2319.96|2320.46|2319.96|2320.46|2319.96|2320.21|2319.71|12
1644498010000|2022-02-10 13:00:10|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|15
1644498020000|2022-02-10 13:00:20|2320.46|2319.96|2320.46|2319.96|2320.46|2319.96|2320.46|2319.96|10
1644498030000|2022-02-10 13:00:30|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.33|2319.83|3
1644498040000|2022-02-10 13:00:40|2320.33|2319.83|2320.33|2319.83|2320.46|2319.96|2320.21|2319.71|17
1644498050000|2022-02-10 13:00:50|2320.21|2319.71|2320.21|2319.71|2320.33|2319.83|2320.21|2319.71|2
1644498060000|2022-02-10 13:01:00|2320.33|2319.83|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|6
1644498090000|2022-02-10 13:01:30|||||||||1
1644498100000|2022-02-10 13:01:40|2320.46|2319.96|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|42
1644498110000|2022-02-10 13:01:50|||||||||10
1644498120000|2022-02-10 13:02:00|2320.08|2319.58|2319.83|2319.33|2320.08|2319.58|2319.83|2319.33|79
1644498130000|2022-02-10 13:02:10|2319.96|2319.46|2319.96|2319.46|2319.96|2319.46|2319.83|2319.33|5
1644498140000|2022-02-10 13:02:20|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.71|2319.21|6
1644498150000|2022-02-10 13:02:30|2319.83|2319.33|2319.71|2319.21|2319.83|2319.33|2319.71|2319.21|4
1644498170000|2022-02-10 13:02:50|2319.83|2319.33|2320.08|2319.58|2320.08|2319.58|2319.83|2319.33|24
1644498180000|2022-02-10 13:03:00|2320.21|2319.71|2319.96|2319.46|2320.21|2319.71|2319.96|2319.46|23
1644498190000|2022-02-10 13:03:10|||||||||2
1644498200000|2022-02-10 13:03:20|2320.08|2319.58|2319.96|2319.46|2320.21|2319.71|2319.96|2319.46|50
1644498210000|2022-02-10 13:03:30|2320.08|2319.58|2319.96|2319.46|2320.21|2319.71|2319.96|2319.46|10
1644498220000|2022-02-10 13:03:40|2320.08|2319.58|2320.08|2319.58|2320.21|2319.71|2319.96|2319.46|8
1644498230000|2022-02-10 13:03:50|2319.96|2319.46|2319.96|2319.46|2319.96|2319.46|2319.96|2319.46|2
1644498240000|2022-02-10 13:04:00|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|2320.21|2319.71|7
1644498250000|2022-02-10 13:04:10|||||||||1
1644498260000|2022-02-10 13:04:20|2320.33|2319.83|2319.96|2319.46|2320.46|2319.96|2319.96|2319.46|32
1644498270000|2022-02-10 13:04:30|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2320.08|2319.58|6
1644498280000|2022-02-10 13:04:40|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2320.08|2319.58|0
1644498290000|2022-02-10 13:04:50|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2320.08|2319.58|13
1644498300000|2022-02-10 13:05:00|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.33|2319.83|31
1644498310000|2022-02-10 13:05:10|||||||||9
1644498320000|2022-02-10 13:05:20|2320.58|2320.08|2320.71|2320.21|2320.71|2320.21|2320.58|2320.08|28
1644498340000|2022-02-10 13:05:40|2320.46|2319.96|2320.71|2320.21|2320.71|2320.21|2320.46|2319.96|25
1644498350000|2022-02-10 13:05:50|2320.83|2320.33|2321.21|2320.71|2321.46|2320.96|2320.71|2320.21|52
1644498360000|2022-02-10 13:06:00|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|18
1644498370000|2022-02-10 13:06:10|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|15
1644498390000|2022-02-10 13:06:30|2321.33|2320.83|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|40
1644498400000|2022-02-10 13:06:40|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|3
1644498410000|2022-02-10 13:06:50|2321.33|2320.83|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|6
1644498420000|2022-02-10 13:07:00|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|30
1644498430000|2022-02-10 13:07:10|2321.33|2320.83|2321.33|2320.83|2321.46|2320.96|2321.21|2320.71|35
1644498440000|2022-02-10 13:07:20|2321.21|2320.71|2321.33|2320.83|2321.46|2320.96|2321.21|2320.71|6
1644498450000|2022-02-10 13:07:30|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|2
1644498460000|2022-02-10 13:07:40|2321.58|2321.08|2321.71|2321.21|2321.71|2321.21|2321.58|2321.08|21
1644498470000|2022-02-10 13:07:50|2321.83|2321.33|2321.71|2321.21|2321.83|2321.33|2321.71|2321.21|17
1644498480000|2022-02-10 13:08:00|2321.83|2321.33|2321.71|2321.21|2321.83|2321.33|2321.71|2321.21|8
1644498490000|2022-02-10 13:08:10|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|18
1644498500000|2022-02-10 13:08:20|||||||||1
1644498510000|2022-02-10 13:08:30|2321.33|2320.83|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|10
1644498520000|2022-02-10 13:08:40|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|12
1644498530000|2022-02-10 13:08:50|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|1
1644498550000|2022-02-10 13:09:10|2321.71|2321.21|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|17
1644498560000|2022-02-10 13:09:20|2321.58|2321.08|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|1
1644498570000|2022-02-10 13:09:30|2321.58|2321.08|2321.46|2320.96|2321.71|2321.21|2321.46|2320.96|1
1644498580000|2022-02-10 13:09:40|2321.58|2321.08|2321.71|2321.21|2321.71|2321.21|2321.58|2321.08|6
1644498590000|2022-02-10 13:09:50|2321.58|2321.08|2321.58|2321.08|2321.58|2321.08|2321.58|2321.08|3
1644498600000|2022-02-10 13:10:00|2321.46|2320.96|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|10
1644498610000|2022-02-10 13:10:10|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|2
1644498630000|2022-02-10 13:10:30|2321.08|2320.58|2320.96|2320.46|2321.21|2320.71|2320.96|2320.46|6
1644498640000|2022-02-10 13:10:40|2321.08|2320.58|2320.96|2320.46|2321.08|2320.58|2320.96|2320.46|2
1644498650000|2022-02-10 13:10:50|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|12
1644498660000|2022-02-10 13:11:00|2320.83|2320.33|2320.96|2320.46|2320.96|2320.46|2320.83|2320.33|1
1644498680000|2022-02-10 13:11:20|||||||||1
1644498690000|2022-02-10 13:11:30|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|24
1644498700000|2022-02-10 13:11:40|||||||||5
1644498710000|2022-02-10 13:11:50|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|36
1644498720000|2022-02-10 13:12:00|2321.33|2320.83|2321.33|2320.83|2321.46|2320.96|2321.33|2320.83|13
1644498730000|2022-02-10 13:12:10|2321.46|2320.96|2321.33|2320.83|2321.46|2320.96|2321.21|2320.71|20
1644498740000|2022-02-10 13:12:20|2321.46|2320.96|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|0
1644498750000|2022-02-10 13:12:30|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|11
1644498760000|2022-02-10 13:12:40|2321.33|2320.83|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|0
1644498790000|2022-02-10 13:13:10|2321.33|2320.83|2321.21|2320.71|2321.33|2320.83|2321.21|2320.71|8
1644498800000|2022-02-10 13:13:20|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|63
1644498810000|2022-02-10 13:13:30|2321.33|2320.83|2320.96|2320.46|2321.46|2320.96|2320.96|2320.46|28
1644498820000|2022-02-10 13:13:40|2321.08|2320.58|2320.96|2320.46|2321.08|2320.58|2320.96|2320.46|1
1644498830000|2022-02-10 13:13:50|2321.08|2320.58|2321.08|2320.58|2321.08|2320.58|2320.96|2320.46|30
1644498840000|2022-02-10 13:14:00|2321.21|2320.71|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|1
1644498850000|2022-02-10 13:14:10|2321.08|2320.58|2321.21|2320.71|2321.21|2320.71|2321.08|2320.58|9
1644498860000|2022-02-10 13:14:20|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|61
1644498870000|2022-02-10 13:14:30|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|4
1644498880000|2022-02-10 13:14:40|||||||||2
1644498890000|2022-02-10 13:14:50|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|3
1644498900000|2022-02-10 13:15:00|2321.33|2320.83|2321.21|2320.71|2321.46|2320.96|2321.21|2320.71|17
1644498910000|2022-02-10 13:15:10|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|9
1644498920000|2022-02-10 13:15:20|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.33|2320.83|9
1644498930000|2022-02-10 13:15:30|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|5
1644498940000|2022-02-10 13:15:40|2321.33|2320.83|2321.46|2320.96|2321.46|2320.96|2321.21|2320.71|18
1644498950000|2022-02-10 13:15:50|2321.21|2320.71|2321.33|2320.83|2321.33|2320.83|2321.21|2320.71|7
1644498960000|2022-02-10 13:16:00|2321.46|2320.96|2320.96|2320.46|2321.46|2320.96|2320.96|2320.46|33
1644498970000|2022-02-10 13:16:10|||||||||1
1644498980000|2022-02-10 13:16:20|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|2320.71|2320.21|30
1644498990000|2022-02-10 13:16:30|2320.58|2320.08|2320.46|2319.96|2320.58|2320.08|2320.21|2319.71|48
1644499000000|2022-02-10 13:16:40|2320.33|2319.83|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|13
1644499010000|2022-02-10 13:16:50|2320.08|2319.58|2319.96|2319.46|2320.08|2319.58|2319.96|2319.46|7
1644499020000|2022-02-10 13:17:00|2319.83|2319.33|2319.83|2319.33|2319.83|2319.33|2319.83|2319.33|17
1644499030000|2022-02-10 13:17:10|2319.96|2319.46|2319.71|2319.21|2319.96|2319.46|2319.71|2319.21|11
1644499040000|2022-02-10 13:17:20|2319.83|2319.33|2320.21|2319.71|2320.21|2319.71|2319.83|2319.33|41
1644499050000|2022-02-10 13:17:30|2320.33|2319.83|2320.46|2319.96|2320.46|2319.96|2320.33|2319.83|7
1644499060000|2022-02-10 13:17:40|2320.33|2319.83|2320.21|2319.71|2320.33|2319.83|2320.21|2319.71|6
1644499070000|2022-02-10 13:17:50|2320.08|2319.58|2320.21|2319.71|2320.21|2319.71|2320.08|2319.58|21
1644499080000|2022-02-10 13:18:00|2320.46|2319.96|2320.21|2319.71|2320.46|2319.96|2320.21|2319.71|14
1644499090000|2022-02-10 13:18:10|||||||||3
1644499100000|2022-02-10 13:18:20|2320.08|2319.58|2319.83|2319.33|2320.08|2319.58|2319.83|2319.33|11
1644499110000|2022-02-10 13:18:30|2319.71|2319.21|2319.71|2319.21|2319.71|2319.21|2319.71|2319.21|23
1644499120000|2022-02-10 13:18:40|||||||||2
1644499130000|2022-02-10 13:18:50|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.71|2319.21|25
1644499140000|2022-02-10 13:19:00|2319.83|2319.33|2319.96|2319.46|2319.96|2319.46|2319.71|2319.21|33
1644499150000|2022-02-10 13:19:10|2319.83|2319.33|2319.83|2319.33|2319.96|2319.46|2319.83|2319.33|5
1644499160000|2022-02-10 13:19:20|2319.71|2319.21|2319.71|2319.21|2319.71|2319.21|2319.58|2319.08|6
1644499170000|2022-02-10 13:19:30|||||||||5
1644499180000|2022-02-10 13:19:40|2319.58|2319.08|2319.46|2318.96|2319.58|2319.08|2319.46|2318.96|7
1644499190000|2022-02-10 13:19:50|||||||||8
1644499200000|2022-02-10 13:20:00|2319.33|2318.83|2319.21|2318.71|2319.33|2318.83|2319.21|2318.71|13
1644499210000|2022-02-10 13:20:10|2319.33|2318.83|2319.46|2318.96|2319.46|2318.96|2319.21|2318.71|35
1644499220000|2022-02-10 13:20:20|2319.58|2319.08|2319.71|2319.21|2319.71|2319.21|2319.58|2319.08|70
1644499240000|2022-02-10 13:20:40|2319.46|2318.96|2319.71|2319.21|2319.71|2319.21|2319.46|2318.96|17
1644499250000|2022-02-10 13:20:50|2319.58|2319.08|2319.58|2319.08|2319.71|2319.21|2319.58|2319.08|8
1644499260000|2022-02-10 13:21:00|2319.46|2318.96|2319.46|2318.96|2319.71|2319.21|2319.46|2318.96|2
1644499270000|2022-02-10 13:21:10|2319.33|2318.83|2319.46|2318.96|2319.46|2318.96|2319.21|2318.71|20
1644499280000|2022-02-10 13:21:20|2319.21|2318.71|2319.21|2318.71|2319.46|2318.96|2319.21|2318.71|21
1644499290000|2022-02-10 13:21:30|2319.33|2318.83|2319.08|2318.58|2319.33|2318.83|2319.08|2318.58|30
1644499300000|2022-02-10 13:21:40|2319.21|2318.71|2319.21|2318.71|2319.21|2318.71|2319.08|2318.58|24
1644499310000|2022-02-10 13:21:50|2319.46|2318.96|2319.21|2318.71|2319.46|2318.96|2319.21|2318.71|11
1644499320000|2022-02-10 13:22:00|2319.08|2318.58|2318.71|2318.21|2319.08|2318.58|2318.71|2318.21|25
1644499330000|2022-02-10 13:22:10|2318.58|2318.08|2318.96|2318.46|2318.96|2318.46|2318.46|2317.96|24
1644499340000|2022-02-10 13:22:20|2318.83|2318.33|2318.96|2318.46|2318.96|2318.46|2318.71|2318.21|0
1644499350000|2022-02-10 13:22:30|2318.83|2318.33|2318.58|2318.08|2318.83|2318.33|2318.58|2318.08|5
1644499360000|2022-02-10 13:22:40|2318.46|2317.96|2318.21|2317.71|2318.58|2318.08|2318.21|2317.71|38
1644499370000|2022-02-10 13:22:50|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.96|2317.46|42
1644499380000|2022-02-10 13:23:00|2318.08|2317.58|2317.96|2317.46|2318.21|2317.71|2317.96|2317.46|12
1644499390000|2022-02-10 13:23:10|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.96|2317.46|9
1644499400000|2022-02-10 13:23:20|2317.83|2317.33|2317.71|2317.21|2317.96|2317.46|2317.71|2317.21|12
1644499410000|2022-02-10 13:23:30|2317.58|2317.08|2317.46|2316.96|2317.58|2317.08|2317.46|2316.96|16
1644499420000|2022-02-10 13:23:40|2317.58|2317.08|2317.71|2317.21|2317.71|2317.21|2317.46|2316.96|16
1644499440000|2022-02-10 13:24:00|2317.83|2317.33|2317.71|2317.21|2317.96|2317.46|2317.58|2317.08|30
1644499450000|2022-02-10 13:24:10|2317.83|2317.33|2318.21|2317.71|2318.21|2317.71|2317.83|2317.33|27
1644499460000|2022-02-10 13:24:20|2318.08|2317.58|2318.21|2317.71|2318.33|2317.83|2318.08|2317.58|8
1644499470000|2022-02-10 13:24:30|2318.33|2317.83|2318.46|2317.96|2318.46|2317.96|2318.21|2317.71|18
1644499480000|2022-02-10 13:24:40|2318.33|2317.83|2318.46|2317.96|2318.46|2317.96|2318.21|2317.71|10
1644499490000|2022-02-10 13:24:50|2318.58|2318.08|2318.71|2318.21|2318.71|2318.21|2318.58|2318.08|19
1644499500000|2022-02-10 13:25:00|||||||||2
1644499510000|2022-02-10 13:25:10|2318.96|2318.46|2318.96|2318.46|2318.96|2318.46|2318.83|2318.33|7
1644499520000|2022-02-10 13:25:20|2318.83|2318.33|2318.96|2318.46|2318.96|2318.46|2318.83|2318.33|4
1644499530000|2022-02-10 13:25:30|2318.83|2318.33|2318.96|2318.46|2318.96|2318.46|2318.71|2318.21|6
1644499540000|2022-02-10 13:25:40|2319.21|2318.71|2319.21|2318.71|2319.21|2318.71|2319.21|2318.71|10
1644499550000|2022-02-10 13:25:50|2318.96|2318.46|2318.96|2318.46|2318.96|2318.46|2318.96|2318.46|6
1644499560000|2022-02-10 13:26:00|2318.83|2318.33|2318.96|2318.46|2318.96|2318.46|2318.71|2318.21|4
1644499570000|2022-02-10 13:26:10|2318.83|2318.33|2318.96|2318.46|2318.96|2318.46|2318.83|2318.33|12
1644499580000|2022-02-10 13:26:20|2318.83|2318.33|2318.46|2317.96|2318.83|2318.33|2318.46|2317.96|11
1644499590000|2022-02-10 13:26:30|||||||||1
1644499600000|2022-02-10 13:26:40|2318.33|2317.83|2318.46|2317.96|2318.46|2317.96|2318.33|2317.83|6
1644499610000|2022-02-10 13:26:50|||||||||9
1644499620000|2022-02-10 13:27:00|2318.21|2317.71|2318.21|2317.71|2318.21|2317.71|2318.21|2317.71|6
1644499630000|2022-02-10 13:27:10|2318.08|2317.58|2318.08|2317.58|2318.08|2317.58|2318.08|2317.58|25
1644499640000|2022-02-10 13:27:20|2318.21|2317.71|2318.08|2317.58|2318.21|2317.71|2317.96|2317.46|5
1644499650000|2022-02-10 13:27:30|2318.21|2317.71|2317.96|2317.46|2318.21|2317.71|2317.96|2317.46|3
1644499660000|2022-02-10 13:27:40|2318.08|2317.58|2318.08|2317.58|2318.21|2317.71|2318.08|2317.58|5
1644499670000|2022-02-10 13:27:50|2317.96|2317.46|2318.21|2317.71|2318.21|2317.71|2317.96|2317.46|6
1644499700000|2022-02-10 13:28:20|2318.08|2317.58|2317.83|2317.33|2318.08|2317.58|2317.83|2317.33|11
1644499710000|2022-02-10 13:28:30|2317.96|2317.46|2317.83|2317.33|2317.96|2317.46|2317.83|2317.33|4
1644499720000|2022-02-10 13:28:40|2317.71|2317.21|2317.96|2317.46|2317.96|2317.46|2317.71|2317.21|1
1644499730000|2022-02-10 13:28:50|||||||||3
1644499740000|2022-02-10 13:29:00|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.96|2317.46|18
1644499750000|2022-02-10 13:29:10|||||||||2
1644499760000|2022-02-10 13:29:20|2318.08|2317.58|2318.21|2317.71|2318.21|2317.71|2318.08|2317.58|29
1644499780000|2022-02-10 13:29:40|2318.08|2317.58|2317.96|2317.46|2318.08|2317.58|2317.83|2317.33|10
1644499790000|2022-02-10 13:29:50|2318.08|2317.58|2318.08|2317.58|2318.08|2317.58|2317.96|2317.46|6
1644499800000|2022-02-10 13:30:00|2317.96|2317.46|2316.08|2315.58|2317.96|2317.46|2316.08|2315.58|118
1644499810000|2022-02-10 13:30:10|2315.96|2315.46|2314.83|2314.33|2315.96|2315.46|2313.58|2313.08|241
1644499820000|2022-02-10 13:30:20|2314.71|2314.21|2313.71|2313.21|2314.96|2314.46|2313.21|2312.71|134
1644499830000|2022-02-10 13:30:30|2313.58|2313.08|2313.08|2312.58|2314.46|2313.96|2313.08|2312.58|82
1644499840000|2022-02-10 13:30:40|2312.96|2312.46|2314.33|2313.83|2314.71|2314.21|2312.33|2311.83|210
1644499850000|2022-02-10 13:30:50|2314.46|2313.96|2313.33|2312.83|2314.46|2313.96|2313.08|2312.58|43
1644499860000|2022-02-10 13:31:00|2313.46|2312.96|2312.46|2311.96|2313.46|2312.96|2312.33|2311.83|91
1644499870000|2022-02-10 13:31:10|2312.58|2312.08|2313.46|2312.96|2313.58|2313.08|2312.46|2311.96|122
1644499880000|2022-02-10 13:31:20|2313.21|2312.71|2311.96|2311.46|2313.21|2312.71|2311.71|2311.21|54
1644499890000|2022-02-10 13:31:30|2312.08|2311.58|2312.08|2311.58|2312.46|2311.96|2312.08|2311.58|35
1644499900000|2022-02-10 13:31:40|2311.96|2311.46|2311.21|2310.71|2311.96|2311.46|2311.08|2310.58|66
1644499910000|2022-02-10 13:31:50|2310.96|2310.46|2310.46|2309.96|2311.21|2310.71|2310.33|2309.83|103
1644499920000|2022-02-10 13:32:00|2310.33|2309.83|2309.71|2309.21|2310.33|2309.83|2309.46|2308.96|88
1644499930000|2022-02-10 13:32:10|2309.58|2309.08|2310.21|2309.71|2310.21|2309.71|2309.58|2309.08|79
1644499940000|2022-02-10 13:32:20|2309.96|2309.46|2309.96|2309.46|2309.96|2309.46|2309.46|2308.96|73
1644499950000|2022-02-10 13:32:30|2309.71|2309.21|2309.71|2309.21|2309.96|2309.46|2309.58|2309.08|82
1644499960000|2022-02-10 13:32:40|2309.83|2309.33|2308.71|2308.21|2309.83|2309.33|2308.71|2308.21|83
1644499970000|2022-02-10 13:32:50|2308.96|2308.46|2308.96|2308.46|2309.21|2308.71|2308.83|2308.33|83
1644499980000|2022-02-10 13:33:00|2309.21|2308.71|2308.58|2308.08|2309.21|2308.71|2308.46|2307.96|90
1644499990000|2022-02-10 13:33:10|2308.71|2308.21|2308.46|2307.96|2308.71|2308.21|2308.46|2307.96|39
1644500000000|2022-02-10 13:33:20|2308.58|2308.08|2308.71|2308.21|2309.33|2308.83|2308.58|2308.08|86
1644500010000|2022-02-10 13:33:30|2308.58|2308.08|2307.71|2307.21|2308.58|2308.08|2307.46|2306.96|159
1644500020000|2022-02-10 13:33:40|2307.96|2307.46|2307.21|2306.71|2307.96|2307.46|2307.21|2306.71|174
1644500030000|2022-02-10 13:33:50|2307.08|2306.58|2306.21|2305.71|2307.08|2306.58|2305.96|2305.46|213
1644500040000|2022-02-10 13:34:00|2306.08|2305.58|2305.96|2305.46|2306.71|2306.21|2305.71|2305.21|182
1644500050000|2022-02-10 13:34:10|2305.83|2305.33|2306.96|2306.46|2306.96|2306.46|2305.83|2305.33|134
1644500060000|2022-02-10 13:34:20|2307.21|2306.71|2307.21|2306.71|2307.96|2307.46|2306.83|2306.33|163
1644500070000|2022-02-10 13:34:30|2307.46|2306.96|2307.21|2306.71|2307.58|2307.08|2306.71|2306.21|65
1644500080000|2022-02-10 13:34:40|2307.33|2306.83|2308.71|2308.21|2308.71|2308.21|2307.21|2306.71|244
1644500090000|2022-02-10 13:34:50|2308.83|2308.33|2308.96|2308.46|2309.46|2308.96|2308.71|2308.21|136
1644500100000|2022-02-10 13:35:00|2308.71|2308.21|2307.96|2307.46|2308.71|2308.21|2307.96|2307.46|254
1644500110000|2022-02-10 13:35:10|2308.21|2307.71|2309.21|2308.71|2309.71|2309.21|2308.21|2307.71|160
1644500120000|2022-02-10 13:35:20|2309.33|2308.83|2310.21|2309.71|2310.21|2309.71|2309.21|2308.71|78
1644500130000|2022-02-10 13:35:30|2309.96|2309.46|2309.58|2309.08|2310.08|2309.58|2309.21|2308.71|57
1644500140000|2022-02-10 13:35:40|2309.46|2308.96|2307.83|2307.33|2309.46|2308.96|2307.83|2307.33|111
1644500150000|2022-02-10 13:35:50|2307.96|2307.46|2307.33|2306.83|2307.96|2307.46|2307.33|2306.83|71
1644500160000|2022-02-10 13:36:00|2307.46|2306.96|2307.96|2307.46|2307.96|2307.46|2307.21|2306.71|84
1644500170000|2022-02-10 13:36:10|2307.83|2307.33|2309.21|2308.71|2309.21|2308.71|2307.71|2307.21|110
1644500180000|2022-02-10 13:36:20|2308.96|2308.46|2309.21|2308.71|2310.08|2309.58|2308.96|2308.46|154
1644500190000|2022-02-10 13:36:30|2309.33|2308.83|2309.33|2308.83|2309.46|2308.96|2308.96|2308.46|58
1644500200000|2022-02-10 13:36:40|2309.46|2308.96|2309.21|2308.71|2309.46|2308.96|2308.96|2308.46|66
1644500210000|2022-02-10 13:36:50|2309.08|2308.58|2309.08|2308.58|2309.46|2308.96|2309.08|2308.58|20
1644500220000|2022-02-10 13:37:00|2309.21|2308.71|2309.46|2308.96|2309.83|2309.33|2308.96|2308.46|38
1644500230000|2022-02-10 13:37:10|2309.58|2309.08|2309.83|2309.33|2309.83|2309.33|2309.21|2308.71|31
1644500240000|2022-02-10 13:37:20|2309.96|2309.46|2309.71|2309.21|2310.21|2309.71|2309.46|2308.96|32
1644500250000|2022-02-10 13:37:30|2309.96|2309.46|2309.21|2308.71|2309.96|2309.46|2309.21|2308.71|30
1644500260000|2022-02-10 13:37:40|2309.33|2308.83|2309.96|2309.46|2309.96|2309.46|2308.96|2308.46|21
1644500270000|2022-02-10 13:37:50|2310.08|2309.58|2309.71|2309.21|2310.08|2309.58|2309.71|2309.21|31
1644500280000|2022-02-10 13:38:00|2309.58|2309.08|2310.71|2310.21|2310.83|2310.33|2309.58|2309.08|144
1644500290000|2022-02-10 13:38:10|2310.58|2310.08|2309.96|2309.46|2310.71|2310.21|2309.96|2309.46|95
1644500300000|2022-02-10 13:38:20|2310.08|2309.58|2309.83|2309.33|2310.21|2309.71|2309.71|2309.21|17
1644500310000|2022-02-10 13:38:30|2309.71|2309.21|2309.96|2309.46|2309.96|2309.46|2309.71|2309.21|97
1644500320000|2022-02-10 13:38:40|2310.08|2309.58|2311.08|2310.58|2311.08|2310.58|2310.08|2309.58|38
1644500330000|2022-02-10 13:38:50|2311.21|2310.71|2310.71|2310.21|2311.33|2310.83|2310.71|2310.21|55
1644500340000|2022-02-10 13:39:00|2310.33|2309.83|2310.71|2310.21|2311.46|2310.96|2310.33|2309.83|61
1644500350000|2022-02-10 13:39:10|2310.96|2310.46|2311.71|2311.21|2311.71|2311.21|2310.71|2310.21|46
1644500360000|2022-02-10 13:39:20|2311.58|2311.08|2311.21|2310.71|2311.96|2311.46|2311.21|2310.71|77
1644500370000|2022-02-10 13:39:30|2311.46|2310.96|2311.71|2311.21|2311.71|2311.21|2311.46|2310.96|18
1644500380000|2022-02-10 13:39:40|2311.58|2311.08|2311.71|2311.21|2311.71|2311.21|2311.21|2310.71|29
1644500390000|2022-02-10 13:39:50|2311.58|2311.08|2312.21|2311.71|2312.21|2311.71|2311.46|2310.96|38
1644500400000|2022-02-10 13:40:00|2312.33|2311.83|2311.96|2311.46|2312.83|2312.33|2311.96|2311.46|129
1644500410000|2022-02-10 13:40:10|2311.83|2311.33|2310.71|2310.21|2311.96|2311.46|2310.71|2310.21|85
1644500420000|2022-02-10 13:40:20|2310.46|2309.96|2309.71|2309.21|2310.71|2310.21|2309.46|2308.96|63
1644500430000|2022-02-10 13:40:30|2309.83|2309.33|2309.58|2309.08|2309.83|2309.33|2309.46|2308.96|19
1644500440000|2022-02-10 13:40:40|2309.46|2308.96|2309.46|2308.96|2309.83|2309.33|2309.33|2308.83|73
1644500450000|2022-02-10 13:40:50|2309.33|2308.83|2310.58|2310.08|2310.58|2310.08|2309.21|2308.71|39
1644500460000|2022-02-10 13:41:00|2310.33|2309.83|2310.46|2309.96|2310.71|2310.21|2310.08|2309.58|22
1644500470000|2022-02-10 13:41:10|2310.33|2309.83|2311.21|2310.71|2311.58|2311.08|2310.33|2309.83|33
1644500480000|2022-02-10 13:41:20|2311.33|2310.83|2310.83|2310.33|2311.33|2310.83|2310.71|2310.21|24
1644500490000|2022-02-10 13:41:30|2310.71|2310.21|2310.96|2310.46|2311.21|2310.71|2310.71|2310.21|30
1644500500000|2022-02-10 13:41:40|2310.83|2310.33|2311.21|2310.71|2311.21|2310.71|2310.71|2310.21|38
1644500510000|2022-02-10 13:41:50|2311.08|2310.58|2310.96|2310.46|2311.21|2310.71|2310.71|2310.21|8
1644500520000|2022-02-10 13:42:00|2310.83|2310.33|2310.96|2310.46|2311.71|2311.21|2310.83|2310.33|98
1644500530000|2022-02-10 13:42:10|2311.08|2310.58|2311.08|2310.58|2311.21|2310.71|2310.71|2310.21|14
1644500540000|2022-02-10 13:42:20|2310.96|2310.46|2311.21|2310.71|2311.21|2310.71|2310.96|2310.46|1
1644500550000|2022-02-10 13:42:30|2311.08|2310.58|2310.21|2309.71|2311.08|2310.58|2310.21|2309.71|44
1644500560000|2022-02-10 13:42:40|2310.33|2309.83|2310.46|2309.96|2310.71|2310.21|2310.21|2309.71|8
1644500570000|2022-02-10 13:42:50|2310.21|2309.71|2310.46|2309.96|2310.58|2310.08|2310.21|2309.71|27
1644500580000|2022-02-10 13:43:00|2310.33|2309.83|2310.08|2309.58|2310.58|2310.08|2309.96|2309.46|35
1644500590000|2022-02-10 13:43:10|2309.96|2309.46|2310.21|2309.71|2310.21|2309.71|2309.96|2309.46|20
1644500600000|2022-02-10 13:43:20|2310.08|2309.58|2309.71|2309.21|2310.08|2309.58|2309.71|2309.21|13
1644500610000|2022-02-10 13:43:30|2309.83|2309.33|2308.96|2308.46|2309.83|2309.33|2308.96|2308.46|49
1644500620000|2022-02-10 13:43:40|2308.71|2308.21|2308.83|2308.33|2308.96|2308.46|2308.71|2308.21|32
1644500630000|2022-02-10 13:43:50|2308.96|2308.46|2308.46|2307.96|2308.96|2308.46|2308.46|2307.96|22
1644500640000|2022-02-10 13:44:00|2308.21|2307.71|2308.71|2308.21|2308.83|2308.33|2308.21|2307.71|59
1644500650000|2022-02-10 13:44:10|2308.83|2308.33|2308.71|2308.21|2308.96|2308.46|2308.71|2308.21|36
1644500660000|2022-02-10 13:44:20|2308.83|2308.33|2308.46|2307.96|2308.83|2308.33|2308.46|2307.96|13
1644500670000|2022-02-10 13:44:30|2308.33|2307.83|2308.71|2308.21|2308.71|2308.21|2308.21|2307.71|49
1644500680000|2022-02-10 13:44:40|2308.83|2308.33|2309.21|2308.71|2309.46|2308.96|2308.83|2308.33|63
1644500690000|2022-02-10 13:44:50|2309.33|2308.83|2308.71|2308.21|2309.33|2308.83|2308.71|2308.21|8
1644500700000|2022-02-10 13:45:00|2308.58|2308.08|2308.71|2308.21|2308.96|2308.46|2308.33|2307.83|28
1644500710000|2022-02-10 13:45:10|2308.58|2308.08|2308.46|2307.96|2308.83|2308.33|2308.46|2307.96|37
1644500720000|2022-02-10 13:45:20|2308.33|2307.83|2308.46|2307.96|2308.96|2308.46|2308.33|2307.83|8
1644500730000|2022-02-10 13:45:30|2308.58|2308.08|2308.71|2308.21|2308.71|2308.21|2308.21|2307.71|24
1644500740000|2022-02-10 13:45:40|2308.58|2308.08|2307.96|2307.46|2308.58|2308.08|2307.96|2307.46|45
1644500750000|2022-02-10 13:45:50|2308.08|2307.58|2308.08|2307.58|2308.46|2307.96|2307.96|2307.46|17
1644500760000|2022-02-10 13:46:00|2308.21|2307.71|2308.83|2308.33|2308.96|2308.46|2308.21|2307.71|50
1644500770000|2022-02-10 13:46:10|2308.96|2308.46|2308.96|2308.46|2309.33|2308.83|2308.83|2308.33|64
1644500780000|2022-02-10 13:46:20|2309.08|2308.58|2308.96|2308.46|2309.33|2308.83|2308.96|2308.46|52
1644500790000|2022-02-10 13:46:30|2309.08|2308.58|2308.33|2307.83|2309.08|2308.58|2308.21|2307.71|49
1644500800000|2022-02-10 13:46:40|2308.46|2307.96|2308.46|2307.96|2308.46|2307.96|2308.21|2307.71|5
1644500810000|2022-02-10 13:46:50|2308.33|2307.83|2307.71|2307.21|2308.46|2307.96|2307.71|2307.21|27
1644500820000|2022-02-10 13:47:00|2307.46|2306.96|2307.08|2306.58|2307.58|2307.08|2306.96|2306.46|53
1644500830000|2022-02-10 13:47:10|2306.96|2306.46|2306.58|2306.08|2307.21|2306.71|2306.58|2306.08|82
1644500840000|2022-02-10 13:47:20|2306.71|2306.21|2306.46|2305.96|2306.96|2306.46|2306.46|2305.96|71
1644500850000|2022-02-10 13:47:30|2306.33|2305.83|2306.46|2305.96|2306.46|2305.96|2306.21|2305.71|89
1644500860000|2022-02-10 13:47:40|2306.33|2305.83|2306.71|2306.21|2306.96|2306.46|2306.33|2305.83|179
1644500870000|2022-02-10 13:47:50|2306.58|2306.08|2306.71|2306.21|2306.71|2306.21|2306.46|2305.96|19
1644500880000|2022-02-10 13:48:00|2306.96|2306.46|2306.21|2305.71|2306.96|2306.46|2306.21|2305.71|51
1644500890000|2022-02-10 13:48:10|2306.33|2305.83|2306.71|2306.21|2306.71|2306.21|2306.21|2305.71|11
1644500900000|2022-02-10 13:48:20|2306.83|2306.33|2306.71|2306.21|2306.96|2306.46|2306.71|2306.21|13
1644500910000|2022-02-10 13:48:30|2306.83|2306.33|2307.46|2306.96|2307.46|2306.96|2306.83|2306.33|47
1644500920000|2022-02-10 13:48:40|2307.71|2307.21|2307.71|2307.21|2307.96|2307.46|2307.58|2307.08|22
1644500930000|2022-02-10 13:48:50|2307.46|2306.96|2307.21|2306.71|2307.71|2307.21|2307.21|2306.71|31
1644500940000|2022-02-10 13:49:00|2306.96|2306.46|2306.96|2306.46|2307.21|2306.71|2306.71|2306.21|30
1644500950000|2022-02-10 13:49:10|2307.08|2306.58|2307.21|2306.71|2307.46|2306.96|2306.96|2306.46|86
1644500960000|2022-02-10 13:49:20|2306.96|2306.46|2306.96|2306.46|2307.08|2306.58|2306.71|2306.21|25
1644500970000|2022-02-10 13:49:30|2306.71|2306.21|2306.46|2305.96|2306.71|2306.21|2306.46|2305.96|41
1644500980000|2022-02-10 13:49:40|2306.21|2305.71|2306.21|2305.71|2306.33|2305.83|2305.96|2305.46|53
1644500990000|2022-02-10 13:49:50|2306.33|2305.83|2306.21|2305.71|2306.46|2305.96|2306.08|2305.58|21
1644501000000|2022-02-10 13:50:00|2306.33|2305.83|2305.96|2305.46|2306.71|2306.21|2305.96|2305.46|28
1644501010000|2022-02-10 13:50:10|2306.21|2305.71|2305.96|2305.46|2306.21|2305.71|2305.71|2305.21|70
1644501020000|2022-02-10 13:50:20|2305.83|2305.33|2305.96|2305.46|2306.08|2305.58|2305.71|2305.21|2
1644501030000|2022-02-10 13:50:30|2306.08|2305.58|2305.46|2304.96|2306.08|2305.58|2305.46|2304.96|68
1644501040000|2022-02-10 13:50:40|2305.58|2305.08|2305.96|2305.46|2306.21|2305.71|2305.46|2304.96|67
1644501050000|2022-02-10 13:50:50|2305.83|2305.33|2305.96|2305.46|2306.21|2305.71|2305.71|2305.21|89
1644501060000|2022-02-10 13:51:00|2306.08|2305.58|2306.71|2306.21|2306.71|2306.21|2305.96|2305.46|73
1644501070000|2022-02-10 13:51:10|2306.58|2306.08|2306.33|2305.83|2306.71|2306.21|2306.21|2305.71|8
1644501080000|2022-02-10 13:51:20|2306.21|2305.71|2306.46|2305.96|2306.46|2305.96|2305.96|2305.46|38
1644501090000|2022-02-10 13:51:30|2306.58|2306.08|2306.21|2305.71|2306.58|2306.08|2305.96|2305.46|49
1644501100000|2022-02-10 13:51:40|2306.08|2305.58|2306.21|2305.71|2306.21|2305.71|2305.96|2305.46|24
1644501110000|2022-02-10 13:51:50|2306.08|2305.58|2306.08|2305.58|2306.21|2305.71|2305.96|2305.46|22
1644501120000|2022-02-10 13:52:00|2305.96|2305.46|2305.83|2305.33|2306.21|2305.71|2305.71|2305.21|50
1644501130000|2022-02-10 13:52:10|2305.71|2305.21|2306.46|2305.96|2306.71|2306.21|2305.71|2305.21|66
1644501140000|2022-02-10 13:52:20|2306.33|2305.83|2306.46|2305.96|2306.96|2306.46|2306.33|2305.83|16
1644501150000|2022-02-10 13:52:30|2306.58|2306.08|2306.33|2305.83|2306.71|2306.21|2306.21|2305.71|6
1644501160000|2022-02-10 13:52:40|2306.21|2305.71|2306.46|2305.96|2306.58|2306.08|2306.21|2305.71|35
1644501170000|2022-02-10 13:52:50|2306.21|2305.71|2306.08|2305.58|2306.21|2305.71|2305.96|2305.46|36
1644501180000|2022-02-10 13:53:00|2306.21|2305.71|2306.58|2306.08|2306.71|2306.21|2306.21|2305.71|21
1644501190000|2022-02-10 13:53:10|2306.46|2305.96|2306.08|2305.58|2306.71|2306.21|2305.96|2305.46|19
1644501200000|2022-02-10 13:53:20|2305.96|2305.46|2306.33|2305.83|2306.58|2306.08|2305.96|2305.46|4
1644501210000|2022-02-10 13:53:30|2306.21|2305.71|2305.71|2305.21|2306.33|2305.83|2305.46|2304.96|21
1644501220000|2022-02-10 13:53:40|2305.83|2305.33|2305.96|2305.46|2305.96|2305.46|2305.71|2305.21|7
1644501230000|2022-02-10 13:53:50|2305.83|2305.33|2306.46|2305.96|2306.46|2305.96|2305.83|2305.33|26
1644501240000|2022-02-10 13:54:00|2306.33|2305.83|2307.46|2306.96|2307.46|2306.96|2306.21|2305.71|186
1644501250000|2022-02-10 13:54:10|2307.58|2307.08|2307.96|2307.46|2307.96|2307.46|2307.21|2306.71|94
1644501260000|2022-02-10 13:54:20|2308.21|2307.71|2308.21|2307.71|2308.46|2307.96|2308.21|2307.71|107
1644501270000|2022-02-10 13:54:30|2308.08|2307.58|2307.96|2307.46|2308.08|2307.58|2307.96|2307.46|15
1644501280000|2022-02-10 13:54:40|2307.83|2307.33|2308.21|2307.71|2308.21|2307.71|2307.71|2307.21|49
1644501290000|2022-02-10 13:54:50|2308.08|2307.58|2307.83|2307.33|2308.21|2307.71|2307.71|2307.21|63
1644501300000|2022-02-10 13:55:00|2307.96|2307.46|2307.58|2307.08|2308.33|2307.83|2307.58|2307.08|64
1644501310000|2022-02-10 13:55:10|2307.71|2307.21|2307.96|2307.46|2308.21|2307.71|2307.71|2307.21|59
1644501320000|2022-02-10 13:55:20|2308.08|2307.58|2307.96|2307.46|2308.46|2307.96|2307.96|2307.46|99
1644501330000|2022-02-10 13:55:30|2307.83|2307.33|2308.21|2307.71|2308.46|2307.96|2307.71|2307.21|34
1644501340000|2022-02-10 13:55:40|2308.33|2307.83|2308.46|2307.96|2308.71|2308.21|2308.21|2307.71|54
1644501350000|2022-02-10 13:55:50|2308.33|2307.83|2308.46|2307.96|2308.71|2308.21|2308.33|2307.83|24
1644501360000|2022-02-10 13:56:00|2308.71|2308.21|2308.46|2307.96|2308.71|2308.21|2308.33|2307.83|9
1644501370000|2022-02-10 13:56:10|2308.33|2307.83|2307.71|2307.21|2308.46|2307.96|2307.71|2307.21|56
1644501380000|2022-02-10 13:56:20|2307.96|2307.46|2307.71|2307.21|2307.96|2307.46|2307.71|2307.21|14
1644501390000|2022-02-10 13:56:30|2307.83|2307.33|2308.21|2307.71|2308.33|2307.83|2307.71|2307.21|25
1644501400000|2022-02-10 13:56:40|2308.33|2307.83|2307.96|2307.46|2308.46|2307.96|2307.96|2307.46|19
1644501410000|2022-02-10 13:56:50|2308.08|2307.58|2308.21|2307.71|2308.21|2307.71|2307.96|2307.46|9
1644501420000|2022-02-10 13:57:00|2308.08|2307.58|2308.46|2307.96|2308.71|2308.21|2308.08|2307.58|76
1644501430000|2022-02-10 13:57:10|2308.33|2307.83|2308.21|2307.71|2308.46|2307.96|2308.21|2307.71|2
1644501440000|2022-02-10 13:57:20|2307.96|2307.46|2307.96|2307.46|2307.96|2307.46|2307.71|2307.21|66
1644501450000|2022-02-10 13:57:30|2308.08|2307.58|2307.71|2307.21|2308.21|2307.71|2307.71|2307.21|75
1644501460000|2022-02-10 13:57:40|2307.58|2307.08|2307.71|2307.21|2307.71|2307.21|2307.58|2307.08|18
1644501470000|2022-02-10 13:57:50|2307.46|2306.96|2307.46|2306.96|2307.71|2307.21|2307.46|2306.96|36
1644501480000|2022-02-10 13:58:00|2307.58|2307.08|2307.96|2307.46|2307.96|2307.46|2307.46|2306.96|49
1644501490000|2022-02-10 13:58:10|2307.83|2307.33|2308.08|2307.58|2308.08|2307.58|2307.71|2307.21|16
1644501500000|2022-02-10 13:58:20|2307.96|2307.46|2308.46|2307.96|2308.58|2308.08|2307.96|2307.46|66
1644501510000|2022-02-10 13:58:30|2308.33|2307.83|2308.46|2307.96|2308.58|2308.08|2308.33|2307.83|40
1644501520000|2022-02-10 13:58:40|2308.58|2308.08|2307.96|2307.46|2308.58|2308.08|2307.83|2307.33|37
1644501540000|2022-02-10 13:59:00|2307.83|2307.33|2307.46|2306.96|2307.83|2307.33|2307.46|2306.96|29
1644501550000|2022-02-10 13:59:10|2307.21|2306.71|2306.71|2306.21|2307.21|2306.71|2306.71|2306.21|32
1644501560000|2022-02-10 13:59:20|2306.46|2305.96|2306.21|2305.71|2306.58|2306.08|2306.21|2305.71|41
1644501570000|2022-02-10 13:59:30|2306.33|2305.83|2306.58|2306.08|2306.71|2306.21|2306.21|2305.71|17
1644501580000|2022-02-10 13:59:40|2306.71|2306.21|2306.46|2305.96|2306.71|2306.21|2306.46|2305.96|66
1644501590000|2022-02-10 13:59:50|2306.21|2305.71|2305.96|2305.46|2306.33|2305.83|2305.96|2305.46|15
1644501600000|2022-02-10 14:00:00|2305.83|2305.33|2305.21|2304.71|2305.96|2305.46|2305.21|2304.71|36
1644501610000|2022-02-10 14:00:10|2305.33|2304.83|2304.96|2304.46|2305.46|2304.96|2304.96|2304.46|45
1644501620000|2022-02-10 14:00:20|2304.83|2304.33|2304.46|2303.96|2304.83|2304.33|2304.21|2303.71|69
1644501630000|2022-02-10 14:00:30|2304.58|2304.08|2304.58|2304.08|2304.58|2304.08|2304.21|2303.71|17
1644501640000|2022-02-10 14:00:40|2304.71|2304.21|2304.71|2304.21|2304.71|2304.21|2304.46|2303.96|50
1644501650000|2022-02-10 14:00:50|2304.46|2303.96|2304.46|2303.96|2304.83|2304.33|2304.46|2303.96|46
1644501660000|2022-02-10 14:01:00|2304.58|2304.08|2304.71|2304.21|2304.96|2304.46|2304.46|2303.96|59
1644501670000|2022-02-10 14:01:10|2304.58|2304.08|2304.71|2304.21|2304.96|2304.46|2304.46|2303.96|8
1644501680000|2022-02-10 14:01:20|2304.58|2304.08|2304.46|2303.96|2304.96|2304.46|2304.46|2303.96|23
1644501690000|2022-02-10 14:01:30|2304.21|2303.71|2303.33|2302.83|2304.46|2303.96|2303.33|2302.83|64
1644501700000|2022-02-10 14:01:40|2303.21|2302.71|2302.71|2302.21|2303.21|2302.71|2302.71|2302.21|36
1644501710000|2022-02-10 14:01:50|2302.96|2302.46|2302.71|2302.21|2302.96|2302.46|2302.71|2302.21|17
1644501720000|2022-02-10 14:02:00|2302.96|2302.46|2302.71|2302.21|2303.21|2302.71|2302.71|2302.21|60
1644501730000|2022-02-10 14:02:10|2302.58|2302.08|2302.46|2301.96|2302.58|2302.08|2302.08|2301.58|17
1644501740000|2022-02-10 14:02:20|2302.33|2301.83|2302.21|2301.71|2302.33|2301.83|2301.96|2301.46|21
1644501750000|2022-02-10 14:02:30|2302.46|2301.96|2301.96|2301.46|2302.46|2301.96|2301.96|2301.46|12
1644501760000|2022-02-10 14:02:40|2302.21|2301.71|2302.21|2301.71|2302.46|2301.96|2302.21|2301.71|77
1644501770000|2022-02-10 14:02:50|2302.08|2301.58|2302.46|2301.96|2302.46|2301.96|2301.96|2301.46|36
1644501780000|2022-02-10 14:03:00|2302.33|2301.83|2302.21|2301.71|2302.71|2302.21|2302.21|2301.71|52
1644501790000|2022-02-10 14:03:10|2302.46|2301.96|2302.21|2301.71|2302.71|2302.21|2302.21|2301.71|19
1644501800000|2022-02-10 14:03:20|2302.08|2301.58|2302.21|2301.71|2302.46|2301.96|2301.96|2301.46|43
1644501810000|2022-02-10 14:03:30|2302.08|2301.58|2302.21|2301.71|2302.46|2301.96|2302.08|2301.58|33
1644501820000|2022-02-10 14:03:40|2302.33|2301.83|2302.33|2301.83|2302.96|2302.46|2302.21|2301.71|92
1644501830000|2022-02-10 14:03:50|2302.46|2301.96|2301.96|2301.46|2302.46|2301.96|2301.83|2301.33|23
1644501840000|2022-02-10 14:04:00|2301.83|2301.33|2301.46|2300.96|2301.96|2301.46|2301.46|2300.96|41
1644501850000|2022-02-10 14:04:10|2301.33|2300.83|2301.71|2301.21|2301.71|2301.21|2301.21|2300.71|116
1644501860000|2022-02-10 14:04:20|2301.46|2300.96|2300.96|2300.46|2301.46|2300.96|2300.83|2300.33|146
1644501870000|2022-02-10 14:04:30|2300.83|2300.33|2300.96|2300.46|2301.21|2300.71|2300.46|2299.96|90
1644501880000|2022-02-10 14:04:40|2301.08|2300.58|2300.46|2299.96|2301.33|2300.83|2300.46|2299.96|23
1644501890000|2022-02-10 14:04:50|2300.58|2300.08|2300.46|2299.96|2300.58|2300.08|2300.21|2299.71|14
1644501900000|2022-02-10 14:05:00|2300.96|2300.46|2301.71|2301.21|2301.71|2301.21|2300.96|2300.46|98
1644501910000|2022-02-10 14:05:10|2301.83|2301.33|2301.33|2300.83|2301.83|2301.33|2301.33|2300.83|67
1644501920000|2022-02-10 14:05:20|2301.46|2300.96|2301.21|2300.71|2301.71|2301.21|2301.21|2300.71|111
1644501930000|2022-02-10 14:05:30|2300.96|2300.46|2301.71|2301.21|2301.71|2301.21|2300.96|2300.46|61
1644501940000|2022-02-10 14:05:40|2301.58|2301.08|2301.46|2300.96|2301.71|2301.21|2301.21|2300.71|24
1644501950000|2022-02-10 14:05:50|2301.21|2300.71|2301.96|2301.46|2302.21|2301.71|2301.21|2300.71|63
1644501960000|2022-02-10 14:06:00|2302.08|2301.58|2301.71|2301.21|2302.21|2301.71|2301.46|2300.96|25
1644501970000|2022-02-10 14:06:10|2301.83|2301.33|2301.71|2301.21|2301.96|2301.46|2301.46|2300.96|18
1644501980000|2022-02-10 14:06:20|2301.83|2301.33|2301.96|2301.46|2302.21|2301.71|2301.83|2301.33|15
1644501990000|2022-02-10 14:06:30|2302.08|2301.58|2302.96|2302.46|2302.96|2302.46|2301.96|2301.46|21
1644502000000|2022-02-10 14:06:40|2303.08|2302.58|2303.46|2302.96|2303.46|2302.96|2302.96|2302.46|20
1644502010000|2022-02-10 14:06:50|2303.58|2303.08|2303.83|2303.33|2303.96|2303.46|2303.33|2302.83|63
1644502020000|2022-02-10 14:07:00|2303.96|2303.46|2303.58|2303.08|2303.96|2303.46|2303.46|2302.96|35
1644502030000|2022-02-10 14:07:10|2303.71|2303.21|2303.83|2303.33|2303.96|2303.46|2303.71|2303.21|16
1644502040000|2022-02-10 14:07:20|2303.71|2303.21|2304.21|2303.71|2304.21|2303.71|2303.46|2302.96|19
1644502050000|2022-02-10 14:07:30|2304.46|2303.96|2304.21|2303.71|2304.46|2303.96|2304.08|2303.58|53
1644502060000|2022-02-10 14:07:40|2304.08|2303.58|2303.83|2303.33|2304.46|2303.96|2303.71|2303.21|28
1644502070000|2022-02-10 14:07:50|2303.96|2303.46|2303.71|2303.21|2303.96|2303.46|2303.46|2302.96|44
1644502080000|2022-02-10 14:08:00|2303.83|2303.33|2303.96|2303.46|2304.21|2303.71|2303.83|2303.33|43
1644502090000|2022-02-10 14:08:10|2303.83|2303.33|2304.21|2303.71|2304.21|2303.71|2303.83|2303.33|16
1644502100000|2022-02-10 14:08:20|2304.08|2303.58|2304.21|2303.71|2304.46|2303.96|2304.08|2303.58|11
1644502110000|2022-02-10 14:08:30|2304.33|2303.83|2304.46|2303.96|2304.96|2304.46|2304.33|2303.83|32
1644502120000|2022-02-10 14:08:40|2304.33|2303.83|2304.21|2303.71|2304.46|2303.96|2303.96|2303.46|7
1644502130000|2022-02-10 14:08:50|2304.08|2303.58|2304.46|2303.96|2304.46|2303.96|2304.08|2303.58|39
1644502140000|2022-02-10 14:09:00|2304.58|2304.08|2304.08|2303.58|2304.58|2304.08|2303.96|2303.46|26
1644502150000|2022-02-10 14:09:10|2303.96|2303.46|2303.83|2303.33|2304.21|2303.71|2303.71|2303.21|56
1644502160000|2022-02-10 14:09:20|2303.96|2303.46|2303.96|2303.46|2303.96|2303.46|2303.71|2303.21|108
1644502170000|2022-02-10 14:09:30|2303.83|2303.33|2303.71|2303.21|2303.96|2303.46|2303.71|2303.21|11
1644502180000|2022-02-10 14:09:40|2303.83|2303.33|2303.96|2303.46|2304.21|2303.71|2303.71|2303.21|60
1644502190000|2022-02-10 14:09:50|2303.71|2303.21|2303.71|2303.21|2303.96|2303.46|2303.71|2303.21|17
1644502200000|2022-02-10 14:10:00|2303.83|2303.33|2303.83|2303.33|2303.96|2303.46|2303.46|2302.96|40
1644502210000|2022-02-10 14:10:10|2303.71|2303.21|2304.08|2303.58|2304.21|2303.71|2303.71|2303.21|14
1644502220000|2022-02-10 14:10:20|2304.21|2303.71|2303.21|2302.71|2304.21|2303.71|2303.21|2302.71|88
1644502230000|2022-02-10 14:10:30|2303.08|2302.58|2302.46|2301.96|2303.08|2302.58|2302.33|2301.83|83
1644502240000|2022-02-10 14:10:40|2302.21|2301.71|2302.08|2301.58|2302.46|2301.96|2301.96|2301.46|34
1644502250000|2022-02-10 14:10:50|2302.21|2301.71|2302.71|2302.21|2302.71|2302.21|2302.21|2301.71|44
1644502260000|2022-02-10 14:11:00|2302.58|2302.08|2302.46|2301.96|2302.83|2302.33|2302.46|2301.96|37
1644502270000|2022-02-10 14:11:10|2302.33|2301.83|2302.46|2301.96|2302.71|2302.21|2302.21|2301.71|70
1644502280000|2022-02-10 14:11:20|2302.33|2301.83|2302.71|2302.21|2302.71|2302.21|2302.33|2301.83|16
1644502290000|2022-02-10 14:11:30|2302.58|2302.08|2302.71|2302.21|2302.96|2302.46|2302.46|2301.96|85
1644502300000|2022-02-10 14:11:40|2302.58|2302.08|2303.08|2302.58|2303.08|2302.58|2302.58|2302.08|28
1644502310000|2022-02-10 14:11:50|2303.21|2302.71|2302.96|2302.46|2303.21|2302.71|2302.71|2302.21|31
1644502320000|2022-02-10 14:12:00|2303.08|2302.58|2303.21|2302.71|2303.21|2302.71|2302.96|2302.46|1
1644502330000|2022-02-10 14:12:10|2303.46|2302.96|2303.46|2302.96|2303.46|2302.96|2303.21|2302.71|13
1644502340000|2022-02-10 14:12:20|2303.71|2303.21|2303.58|2303.08|2303.83|2303.33|2303.46|2302.96|32
1644502350000|2022-02-10 14:12:30|2303.71|2303.21|2303.96|2303.46|2303.96|2303.46|2303.46|2302.96|78
1644502360000|2022-02-10 14:12:40|2303.83|2303.33|2303.96|2303.46|2304.21|2303.71|2303.83|2303.33|40
1644502370000|2022-02-10 14:12:50|2304.08|2303.58|2303.46|2302.96|2304.08|2303.58|2303.46|2302.96|80
1644502380000|2022-02-10 14:13:00|2303.58|2303.08|2303.58|2303.08|2303.96|2303.46|2303.46|2302.96|40
1644502390000|2022-02-10 14:13:10|2303.71|2303.21|2303.71|2303.21|2303.96|2303.46|2303.46|2302.96|7
1644502400000|2022-02-10 14:13:20|2303.58|2303.08|2303.58|2303.08|2303.83|2303.33|2303.46|2302.96|24
1644502410000|2022-02-10 14:13:30|2303.46|2302.96|2303.71|2303.21|2303.83|2303.33|2303.46|2302.96|13
1644502420000|2022-02-10 14:13:40|2303.46|2302.96|2303.46|2302.96|2303.46|2302.96|2303.08|2302.58|60
1644502430000|2022-02-10 14:13:50|2303.33|2302.83|2303.21|2302.71|2303.46|2302.96|2303.21|2302.71|6
1644502440000|2022-02-10 14:14:00|2303.08|2302.58|2302.46|2301.96|2303.21|2302.71|2302.46|2301.96|35
1644502450000|2022-02-10 14:14:10|2302.58|2302.08|2302.21|2301.71|2302.71|2302.21|2302.08|2301.58|28
1644502460000|2022-02-10 14:14:20|2302.08|2301.58|2301.46|2300.96|2302.08|2301.58|2301.46|2300.96|50
1644502470000|2022-02-10 14:14:30|2301.58|2301.08|2301.71|2301.21|2301.71|2301.21|2301.46|2300.96|16
1644502480000|2022-02-10 14:14:40|2301.58|2301.08|2301.71|2301.21|2301.71|2301.21|2301.33|2300.83|18
1644502490000|2022-02-10 14:14:50|2302.21|2301.71|2302.33|2301.83|2302.71|2302.21|2302.21|2301.71|91
1644502500000|2022-02-10 14:15:00|2302.21|2301.71|2301.96|2301.46|2302.46|2301.96|2301.96|2301.46|86
1644502510000|2022-02-10 14:15:10|2302.08|2301.58|2302.71|2302.21|2302.71|2302.21|2301.83|2301.33|99
1644502520000|2022-02-10 14:15:20|2302.46|2301.96|2302.71|2302.21|2302.71|2302.21|2302.46|2301.96|26
1644502530000|2022-02-10 14:15:30|2302.83|2302.33|2302.71|2302.21|2303.08|2302.58|2302.46|2301.96|34
1644502540000|2022-02-10 14:15:40|2302.58|2302.08|2302.21|2301.71|2302.58|2302.08|2302.21|2301.71|45
1644502550000|2022-02-10 14:15:50|2302.33|2301.83|2302.46|2301.96|2302.46|2301.96|2302.21|2301.71|24
1644502560000|2022-02-10 14:16:00|2302.21|2301.71|2302.21|2301.71|2302.21|2301.71|2302.21|2301.71|34
1644502570000|2022-02-10 14:16:10|2302.08|2301.58|2302.21|2301.71|2302.46|2301.96|2301.96|2301.46|48
1644502580000|2022-02-10 14:16:20|2302.33|2301.83|2302.46|2301.96|2302.71|2302.21|2302.21|2301.71|72
1644502590000|2022-02-10 14:16:30|2302.71|2302.21|2302.71|2302.21|2302.71|2302.21|2302.46|2301.96|61
1644502600000|2022-02-10 14:16:40|2302.58|2302.08|2302.71|2302.21|2302.71|2302.21|2302.46|2301.96|19
1644502610000|2022-02-10 14:16:50|||||||||40
1644502620000|2022-02-10 14:17:00|2302.83|2302.33|2302.71|2302.21|2302.83|2302.33|2302.46|2301.96|84
1644502630000|2022-02-10 14:17:10|2302.58|2302.08|2302.33|2301.83|2302.58|2302.08|2302.21|2301.71|13
1644502640000|2022-02-10 14:17:20|2302.21|2301.71|2302.46|2301.96|2302.58|2302.08|2302.21|2301.71|10
1644502650000|2022-02-10 14:17:30|2302.58|2302.08|2302.71|2302.21|2302.83|2302.33|2302.46|2301.96|69
1644502660000|2022-02-10 14:17:40|2302.58|2302.08|2302.96|2302.46|2303.21|2302.71|2302.46|2301.96|165
1644502670000|2022-02-10 14:17:50|2302.83|2302.33|2302.21|2301.71|2302.96|2302.46|2302.21|2301.71|38
1644502680000|2022-02-10 14:18:00|2302.33|2301.83|2302.71|2302.21|2302.96|2302.46|2302.33|2301.83|22
1644502690000|2022-02-10 14:18:10|2302.58|2302.08|2302.46|2301.96|2302.71|2302.21|2302.46|2301.96|30
1644502700000|2022-02-10 14:18:20|2302.58|2302.08|2302.83|2302.33|2302.96|2302.46|2302.58|2302.08|59
1644502710000|2022-02-10 14:18:30|2302.96|2302.46|2302.46|2301.96|2302.96|2302.46|2302.46|2301.96|14
1644502720000|2022-02-10 14:18:40|2302.33|2301.83|2302.08|2301.58|2302.46|2301.96|2301.96|2301.46|34
1644502730000|2022-02-10 14:18:50|2302.21|2301.71|2302.33|2301.83|2302.33|2301.83|2301.96|2301.46|23
1644502740000|2022-02-10 14:19:00|2302.21|2301.71|2302.46|2301.96|2302.83|2302.33|2302.21|2301.71|17
1644502750000|2022-02-10 14:19:10|2302.33|2301.83|2302.71|2302.21|2302.71|2302.21|2302.33|2301.83|21
1644502760000|2022-02-10 14:19:20|2302.46|2301.96|2302.71|2302.21|2302.96|2302.46|2302.46|2301.96|17
1644502770000|2022-02-10 14:19:30|2302.83|2302.33|2302.46|2301.96|2302.96|2302.46|2302.46|2301.96|17
1644502780000|2022-02-10 14:19:40|2302.33|2301.83|2302.21|2301.71|2302.46|2301.96|2302.08|2301.58|4
1644502790000|2022-02-10 14:19:50|2302.08|2301.58|2301.96|2301.46|2302.08|2301.58|2301.96|2301.46|15
1644502800000|2022-02-10 14:20:00|2302.08|2301.58|2301.96|2301.46|2302.21|2301.71|2301.96|2301.46|17
1644502810000|2022-02-10 14:20:10|2302.08|2301.58|2301.96|2301.46|2302.21|2301.71|2301.96|2301.46|21
1644502820000|2022-02-10 14:20:20|2302.08|2301.58|2301.96|2301.46|2302.21|2301.71|2301.96|2301.46|23
1644502830000|2022-02-10 14:20:30|2301.71|2301.21|2301.46|2300.96|2301.71|2301.21|2301.46|2300.96|14
1644502840000|2022-02-10 14:20:40|2301.58|2301.08|2301.96|2301.46|2301.96|2301.46|2301.46|2300.96|17
1644502850000|2022-02-10 14:20:50|2301.83|2301.33|2301.96|2301.46|2302.08|2301.58|2301.83|2301.33|14
1644502860000|2022-02-10 14:21:00|2301.83|2301.33|2301.71|2301.21|2301.96|2301.46|2301.71|2301.21|24
1644502870000|2022-02-10 14:21:10|2301.83|2301.33|2301.71|2301.21|2301.83|2301.33|2301.71|2301.21|6
1644502880000|2022-02-10 14:21:20|2301.58|2301.08|2301.71|2301.21|2301.83|2301.33|2301.46|2300.96|14
1644502890000|2022-02-10 14:21:30|2301.58|2301.08|2301.46|2300.96|2301.71|2301.21|2301.46|2300.96|11
1644502900000|2022-02-10 14:21:40|2301.21|2300.71|2301.21|2300.71|2301.46|2300.96|2301.21|2300.71|31
1644502910000|2022-02-10 14:21:50|2301.08|2300.58|2301.46|2300.96|2301.46|2300.96|2300.96|2300.46|50
1644502920000|2022-02-10 14:22:00|2301.58|2301.08|2301.21|2300.71|2301.58|2301.08|2301.21|2300.71|6
1644502930000|2022-02-10 14:22:10|2300.96|2300.46|2301.21|2300.71|2301.33|2300.83|2300.96|2300.46|11
1644502940000|2022-02-10 14:22:20|2301.08|2300.58|2300.96|2300.46|2301.21|2300.71|2300.96|2300.46|67
1644502950000|2022-02-10 14:22:30|2301.21|2300.71|2301.21|2300.71|2301.21|2300.71|2300.96|2300.46|15
1644502960000|2022-02-10 14:22:40|2301.08|2300.58|2301.46|2300.96|2301.58|2301.08|2300.96|2300.46|25
1644502970000|2022-02-10 14:22:50|2301.58|2301.08|2301.71|2301.21|2301.71|2301.21|2301.46|2300.96|19
1644502980000|2022-02-10 14:23:00|2301.58|2301.08|2300.83|2300.33|2301.71|2301.21|2300.83|2300.33|34
1644502990000|2022-02-10 14:23:10|2300.71|2300.21|2301.08|2300.58|2301.21|2300.71|2300.71|2300.21|16
1644503000000|2022-02-10 14:23:20|2300.96|2300.46|2301.46|2300.96|2301.46|2300.96|2300.96|2300.46|34
1644503010000|2022-02-10 14:23:30|2301.33|2300.83|2301.33|2300.83|2301.33|2300.83|2301.21|2300.71|15
1644503020000|2022-02-10 14:23:40|2301.21|2300.71|2301.96|2301.46|2301.96|2301.46|2301.21|2300.71|14
1644503030000|2022-02-10 14:23:50|2301.83|2301.33|2301.96|2301.46|2301.96|2301.46|2301.71|2301.21|19
1644503040000|2022-02-10 14:24:00|2301.83|2301.33|2301.96|2301.46|2301.96|2301.46|2301.71|2301.21|20
1644503050000|2022-02-10 14:24:10|2301.83|2301.33|2302.21|2301.71|2302.21|2301.71|2301.71|2301.21|14
1644503060000|2022-02-10 14:24:20|2302.08|2301.58|2302.21|2301.71|2302.46|2301.96|2301.96|2301.46|8
1644503070000|2022-02-10 14:24:30|2302.08|2301.58|2302.33|2301.83|2302.33|2301.83|2301.96|2301.46|18
1644503080000|2022-02-10 14:24:40|2302.21|2301.71|2301.96|2301.46|2302.33|2301.83|2301.96|2301.46|24
1644503090000|2022-02-10 14:24:50|2301.83|2301.33|2301.58|2301.08|2301.96|2301.46|2301.46|2300.96|11
1644503100000|2022-02-10 14:25:00|2301.46|2300.96|2302.08|2301.58|2302.21|2301.71|2301.46|2300.96|22
1644503110000|2022-02-10 14:25:10|2302.21|2301.71|2301.96|2301.46|2302.33|2301.83|2301.96|2301.46|18
1644503120000|2022-02-10 14:25:20|2302.08|2301.58|2301.96|2301.46|2302.21|2301.71|2301.96|2301.46|18
1644503130000|2022-02-10 14:25:30|2302.08|2301.58|2301.71|2301.21|2302.08|2301.58|2301.71|2301.21|13
1644503140000|2022-02-10 14:25:40|2301.96|2301.46|2301.96|2301.46|2302.21|2301.71|2301.96|2301.46|59
1644503150000|2022-02-10 14:25:50|2301.83|2301.33|2301.58|2301.08|2301.83|2301.33|2301.46|2300.96|13
1644503160000|2022-02-10 14:26:00|2301.46|2300.96|2301.08|2300.58|2301.71|2301.21|2300.96|2300.46|55
1644503170000|2022-02-10 14:26:10|2300.96|2300.46|2300.96|2300.46|2300.96|2300.46|2300.71|2300.21|26
1644503180000|2022-02-10 14:26:20|2300.83|2300.33|2300.71|2300.21|2300.96|2300.46|2300.71|2300.21|18
1644503190000|2022-02-10 14:26:30|2300.83|2300.33|2300.46|2299.96|2300.96|2300.46|2300.46|2299.96|53
1644503200000|2022-02-10 14:26:40|2300.58|2300.08|2300.71|2300.21|2300.96|2300.46|2300.58|2300.08|41
1644503210000|2022-02-10 14:26:50|2300.83|2300.33|2300.96|2300.46|2301.21|2300.71|2300.83|2300.33|32
1644503220000|2022-02-10 14:27:00|2300.71|2300.21|2300.83|2300.33|2300.96|2300.46|2300.71|2300.21|9
1644503230000|2022-02-10 14:27:10|2300.71|2300.21|2300.71|2300.21|2300.96|2300.46|2300.46|2299.96|24
1644503240000|2022-02-10 14:27:20|2300.96|2300.46|2300.96|2300.46|2300.96|2300.46|2300.71|2300.21|36
1644503250000|2022-02-10 14:27:30|2300.83|2300.33|2300.71|2300.21|2300.96|2300.46|2300.71|2300.21|10
1644503270000|2022-02-10 14:27:50|2300.83|2300.33|2300.71|2300.21|2300.96|2300.46|2300.71|2300.21|14
1644503280000|2022-02-10 14:28:00|2300.96|2300.46|2300.46|2299.96|2300.96|2300.46|2300.46|2299.96|30
1644503290000|2022-02-10 14:28:10|||||||||6
1644503300000|2022-02-10 14:28:20|2300.21|2299.71|2300.46|2299.96|2300.71|2300.21|2300.21|2299.71|47
1644503310000|2022-02-10 14:28:30|2300.33|2299.83|2300.21|2299.71|2300.46|2299.96|2300.21|2299.71|17
1644503320000|2022-02-10 14:28:40|2300.08|2299.58|2299.96|2299.46|2300.08|2299.58|2299.71|2299.21|18
1644503330000|2022-02-10 14:28:50|2299.83|2299.33|2300.21|2299.71|2300.21|2299.71|2299.71|2299.21|29
1644503340000|2022-02-10 14:29:00|2300.08|2299.58|2300.46|2299.96|2300.46|2299.96|2299.96|2299.46|34
1644503350000|2022-02-10 14:29:10|2300.58|2300.08|2300.21|2299.71|2300.71|2300.21|2300.21|2299.71|18
1644503360000|2022-02-10 14:29:20|2300.33|2299.83|2300.21|2299.71|2300.46|2299.96|2300.21|2299.71|6
1644503370000|2022-02-10 14:29:30|2299.96|2299.46|2299.71|2299.21|2299.96|2299.46|2299.71|2299.21|7
1644503380000|2022-02-10 14:29:40|2299.58|2299.08|2299.46|2298.96|2299.71|2299.21|2299.21|2298.71|32
1644503390000|2022-02-10 14:29:50|2299.33|2298.83|2299.71|2299.21|2299.96|2299.46|2299.33|2298.83|20
1644503400000|2022-02-10 14:30:00|2299.83|2299.33|2301.21|2300.71|2301.21|2300.71|2299.71|2299.21|130
1644503410000|2022-02-10 14:30:10|2301.33|2300.83|2301.21|2300.71|2301.46|2300.96|2301.08|2300.58|86
1644503420000|2022-02-10 14:30:20|2301.46|2300.96|2300.96|2300.46|2301.71|2301.21|2300.46|2299.96|132
1644503430000|2022-02-10 14:30:30|2300.71|2300.21|2300.96|2300.46|2301.21|2300.71|2300.58|2300.08|61
1644503440000|2022-02-10 14:30:40|2301.08|2300.58|2301.46|2300.96|2301.46|2300.96|2300.96|2300.46|27
1644503450000|2022-02-10 14:30:50|2301.71|2301.21|2301.71|2301.21|2301.71|2301.21|2301.46|2300.96|107
1644503460000|2022-02-10 14:31:00|2301.83|2301.33|2302.21|2301.71|2302.46|2301.96|2301.46|2300.96|87
1644503470000|2022-02-10 14:31:10|2302.33|2301.83|2302.58|2302.08|2302.71|2302.21|2301.96|2301.46|36
1644503480000|2022-02-10 14:31:20|2302.46|2301.96|2302.96|2302.46|2302.96|2302.46|2302.46|2301.96|60
1644503490000|2022-02-10 14:31:30|2303.08|2302.58|2303.46|2302.96|2303.71|2303.21|2303.08|2302.58|86
1644503500000|2022-02-10 14:31:40|2303.71|2303.21|2303.71|2303.21|2304.08|2303.58|2303.46|2302.96|77
1644503510000|2022-02-10 14:31:50|2303.83|2303.33|2303.46|2302.96|2303.83|2303.33|2303.46|2302.96|28
1644503520000|2022-02-10 14:32:00|2303.58|2303.08|2303.83|2303.33|2304.58|2304.08|2303.46|2302.96|154
1644503530000|2022-02-10 14:32:10|2303.96|2303.46|2303.71|2303.21|2303.96|2303.46|2303.58|2303.08|87
1644503540000|2022-02-10 14:32:20|2303.58|2303.08|2303.83|2303.33|2303.96|2303.46|2303.46|2302.96|42
1644503550000|2022-02-10 14:32:30|2303.71|2303.21|2303.96|2303.46|2303.96|2303.46|2303.21|2302.71|102
1644503560000|2022-02-10 14:32:40|2304.08|2303.58|2303.96|2303.46|2304.33|2303.83|2303.71|2303.21|33
1644503570000|2022-02-10 14:32:50|2304.08|2303.58|2305.96|2305.46|2305.96|2305.46|2304.08|2303.58|62
1644503580000|2022-02-10 14:33:00|2305.71|2305.21|2305.46|2304.96|2306.08|2305.58|2305.21|2304.71|138
1644503590000|2022-02-10 14:33:10|2305.71|2305.21|2306.33|2305.83|2306.33|2305.83|2305.46|2304.96|50
1644503600000|2022-02-10 14:33:20|2306.46|2305.96|2305.83|2305.33|2306.46|2305.96|2305.71|2305.21|63
1644503610000|2022-02-10 14:33:30|2305.96|2305.46|2305.21|2304.71|2305.96|2305.46|2305.21|2304.71|45
1644503620000|2022-02-10 14:33:40|2304.96|2304.46|2305.21|2304.71|2305.71|2305.21|2304.96|2304.46|33
1644503630000|2022-02-10 14:33:50|2305.08|2304.58|2305.21|2304.71|2305.21|2304.71|2304.71|2304.21|21
1644503640000|2022-02-10 14:34:00|2305.46|2304.96|2305.21|2304.71|2305.71|2305.21|2304.83|2304.33|84
1644503650000|2022-02-10 14:34:10|2304.96|2304.46|2305.46|2304.96|2305.58|2305.08|2304.83|2304.33|28
1644503660000|2022-02-10 14:34:20|2305.33|2304.83|2305.21|2304.71|2305.46|2304.96|2304.83|2304.33|97
1644503670000|2022-02-10 14:34:30|2305.46|2304.96|2305.71|2305.21|2305.96|2305.46|2305.21|2304.71|75
1644503680000|2022-02-10 14:34:40|2305.83|2305.33|2306.21|2305.71|2306.33|2305.83|2305.71|2305.21|30
1644503690000|2022-02-10 14:34:50|2306.33|2305.83|2305.71|2305.21|2306.46|2305.96|2305.46|2304.96|86
1644503700000|2022-02-10 14:35:00|2305.96|2305.46|2306.08|2305.58|2306.46|2305.96|2305.71|2305.21|35
1644503710000|2022-02-10 14:35:10|2306.21|2305.71|2305.96|2305.46|2306.21|2305.71|2305.58|2305.08|51
1644503720000|2022-02-10 14:35:20|2305.83|2305.33|2305.96|2305.46|2306.08|2305.58|2305.58|2305.08|13
1644503730000|2022-02-10 14:35:30|2306.08|2305.58|2306.71|2306.21|2306.71|2306.21|2305.96|2305.46|25
1644503740000|2022-02-10 14:35:40|2306.83|2306.33|2307.21|2306.71|2307.46|2306.96|2306.83|2306.33|61
1644503750000|2022-02-10 14:35:50|2307.33|2306.83|2307.46|2306.96|2307.71|2307.21|2307.21|2306.71|49
1644503760000|2022-02-10 14:36:00|2307.96|2307.46|2308.08|2307.58|2308.46|2307.96|2307.96|2307.46|88
1644503770000|2022-02-10 14:36:10|2307.96|2307.46|2308.21|2307.71|2308.46|2307.96|2307.96|2307.46|41
1644503780000|2022-02-10 14:36:20|2308.46|2307.96|2308.71|2308.21|2308.96|2308.46|2308.46|2307.96|105
1644503790000|2022-02-10 14:36:30|2308.58|2308.08|2308.21|2307.71|2309.21|2308.71|2308.21|2307.71|95
1644503800000|2022-02-10 14:36:40|2308.08|2307.58|2307.96|2307.46|2308.08|2307.58|2307.71|2307.21|58
1644503810000|2022-02-10 14:36:50|2308.08|2307.58|2308.21|2307.71|2308.21|2307.71|2307.71|2307.21|79
1644503820000|2022-02-10 14:37:00|2308.46|2307.96|2308.46|2307.96|2308.83|2308.33|2308.21|2307.71|40
1644503830000|2022-02-10 14:37:10|2308.33|2307.83|2307.46|2306.96|2308.71|2308.21|2307.46|2306.96|73
1644503840000|2022-02-10 14:37:20|2307.58|2307.08|2307.83|2307.33|2307.96|2307.46|2307.46|2306.96|12
1644503850000|2022-02-10 14:37:30|2307.71|2307.21|2308.21|2307.71|2308.33|2307.83|2307.71|2307.21|42
1644503860000|2022-02-10 14:37:40|2308.33|2307.83|2308.71|2308.21|2308.96|2308.46|2308.33|2307.83|30
1644503870000|2022-02-10 14:37:50|2308.83|2308.33|2308.71|2308.21|2309.46|2308.96|2308.71|2308.21|68
1644503880000|2022-02-10 14:38:00|2309.21|2308.71|2307.83|2307.33|2309.33|2308.83|2307.83|2307.33|142
1644503890000|2022-02-10 14:38:10|2307.71|2307.21|2307.96|2307.46|2307.96|2307.46|2306.96|2306.46|83
1644503900000|2022-02-10 14:38:20|2307.83|2307.33|2308.08|2307.58|2308.21|2307.71|2307.83|2307.33|8
1644503910000|2022-02-10 14:38:30|2307.96|2307.46|2308.21|2307.71|2308.46|2307.96|2307.96|2307.46|51
1644503920000|2022-02-10 14:38:40|2308.08|2307.58|2308.21|2307.71|2308.96|2308.46|2307.96|2307.46|58
1644503930000|2022-02-10 14:38:50|2308.08|2307.58|2308.33|2307.83|2308.46|2307.96|2308.08|2307.58|29
1644503940000|2022-02-10 14:39:00|2308.46|2307.96|2308.46|2307.96|2308.71|2308.21|2308.08|2307.58|33
1644503950000|2022-02-10 14:39:10|2308.58|2308.08|2309.46|2308.96|2309.58|2309.08|2308.21|2307.71|88
1644503960000|2022-02-10 14:39:20|2309.33|2308.83|2309.21|2308.71|2309.58|2309.08|2309.08|2308.58|13
1644503970000|2022-02-10 14:39:30|2309.33|2308.83|2310.21|2309.71|2310.21|2309.71|2309.21|2308.71|92
1644503980000|2022-02-10 14:39:40|2310.08|2309.58|2310.71|2310.21|2310.71|2310.21|2310.08|2309.58|47
1644503990000|2022-02-10 14:39:50|2310.46|2309.96|2310.21|2309.71|2310.71|2310.21|2309.71|2309.21|68
1644504000000|2022-02-10 14:40:00|2310.46|2309.96|2310.21|2309.71|2310.58|2310.08|2309.96|2309.46|56
1644504010000|2022-02-10 14:40:10|2310.33|2309.83|2310.71|2310.21|2310.71|2310.21|2309.96|2309.46|102
1644504020000|2022-02-10 14:40:20|2310.96|2310.46|2310.33|2309.83|2310.96|2310.46|2310.21|2309.71|45
1644504030000|2022-02-10 14:40:30|2310.21|2309.71|2310.71|2310.21|2310.71|2310.21|2310.21|2309.71|32
1644504040000|2022-02-10 14:40:40|2310.46|2309.96|2310.46|2309.96|2310.71|2310.21|2310.21|2309.71|84
1644504050000|2022-02-10 14:40:50|2310.58|2310.08|2310.71|2310.21|2310.71|2310.21|2310.46|2309.96|19
1644504060000|2022-02-10 14:41:00|2310.58|2310.08|2310.46|2309.96|2310.58|2310.08|2310.21|2309.71|44
1644504070000|2022-02-10 14:41:10|2310.71|2310.21|2310.46|2309.96|2310.96|2310.46|2310.33|2309.83|26
1644504080000|2022-02-10 14:41:20|2310.58|2310.08|2310.21|2309.71|2310.58|2310.08|2310.21|2309.71|65
1644504090000|2022-02-10 14:41:30|2309.96|2309.46|2310.21|2309.71|2310.71|2310.21|2309.96|2309.46|71
1644504100000|2022-02-10 14:41:40|2310.33|2309.83|2310.71|2310.21|2310.71|2310.21|2310.21|2309.71|9
1644504110000|2022-02-10 14:41:50|2310.58|2310.08|2310.21|2309.71|2310.58|2310.08|2309.96|2309.46|41
1644504120000|2022-02-10 14:42:00|2310.46|2309.96|2309.96|2309.46|2310.46|2309.96|2309.96|2309.46|22
1644504130000|2022-02-10 14:42:10|2309.71|2309.21|2309.46|2308.96|2309.83|2309.33|2309.46|2308.96|37
1644504140000|2022-02-10 14:42:20|2309.58|2309.08|2309.96|2309.46|2309.96|2309.46|2309.21|2308.71|33
1644504150000|2022-02-10 14:42:30|2309.83|2309.33|2310.08|2309.58|2310.46|2309.96|2309.71|2309.21|39
1644504160000|2022-02-10 14:42:40|2310.21|2309.71|2310.46|2309.96|2310.46|2309.96|2309.96|2309.46|48
1644504170000|2022-02-10 14:42:50|2310.58|2310.08|2310.71|2310.21|2310.71|2310.21|2310.46|2309.96|34
1644504180000|2022-02-10 14:43:00|2310.46|2309.96|2310.46|2309.96|2310.58|2310.08|2309.96|2309.46|64
1644504190000|2022-02-10 14:43:10|2310.71|2310.21|2310.71|2310.21|2310.96|2310.46|2310.46|2309.96|29
1644504200000|2022-02-10 14:43:20|2310.58|2310.08|2310.46|2309.96|2310.58|2310.08|2310.21|2309.71|39
1644504210000|2022-02-10 14:43:30|2310.58|2310.08|2310.46|2309.96|2310.71|2310.21|2309.96|2309.46|21
1644504220000|2022-02-10 14:43:40|2310.33|2309.83|2310.33|2309.83|2310.71|2310.21|2310.21|2309.71|61
1644504230000|2022-02-10 14:43:50|2310.46|2309.96|2309.96|2309.46|2310.46|2309.96|2309.96|2309.46|15
1644504240000|2022-02-10 14:44:00|2310.08|2309.58|2310.46|2309.96|2310.71|2310.21|2309.96|2309.46|74
1644504250000|2022-02-10 14:44:10|2310.33|2309.83|2309.96|2309.46|2310.46|2309.96|2309.96|2309.46|37
1644504260000|2022-02-10 14:44:20|2310.08|2309.58|2309.46|2308.96|2310.21|2309.71|2309.46|2308.96|48
1644504270000|2022-02-10 14:44:30|2309.21|2308.71|2309.71|2309.21|2309.71|2309.21|2309.21|2308.71|54
1644504280000|2022-02-10 14:44:40|2309.46|2308.96|2309.33|2308.83|2309.46|2308.96|2309.21|2308.71|6
1644504290000|2022-02-10 14:44:50|2309.46|2308.96|2309.71|2309.21|2309.83|2309.33|2309.46|2308.96|20
1644504300000|2022-02-10 14:45:00|2309.83|2309.33|2310.33|2309.83|2310.71|2310.21|2309.83|2309.33|58
1644504310000|2022-02-10 14:45:10|2310.46|2309.96|2309.96|2309.46|2310.71|2310.21|2309.71|2309.21|45
1644504320000|2022-02-10 14:45:20|2310.08|2309.58|2310.21|2309.71|2310.58|2310.08|2309.96|2309.46|16
1644504330000|2022-02-10 14:45:30|2310.08|2309.58|2310.71|2310.21|2310.96|2310.46|2309.96|2309.46|40
1644504340000|2022-02-10 14:45:40|2310.83|2310.33|2310.46|2309.96|2310.83|2310.33|2310.21|2309.71|23
1644504350000|2022-02-10 14:45:50|2310.83|2310.33|2311.08|2310.58|2311.21|2310.71|2310.83|2310.33|23
1644504360000|2022-02-10 14:46:00|2310.96|2310.46|2311.21|2310.71|2311.46|2310.96|2310.71|2310.21|58
1644504370000|2022-02-10 14:46:10|2311.08|2310.58|2311.21|2310.71|2311.21|2310.71|2310.96|2310.46|60
1644504380000|2022-02-10 14:46:20|2311.08|2310.58|2310.96|2310.46|2311.21|2310.71|2310.96|2310.46|22
1644504390000|2022-02-10 14:46:30|2310.71|2310.21|2310.71|2310.21|2310.96|2310.46|2310.21|2309.71|64
1644504400000|2022-02-10 14:46:40|2310.58|2310.08|2310.71|2310.21|2310.96|2310.46|2310.46|2309.96|23
1644504410000|2022-02-10 14:46:50|2310.58|2310.08|2310.21|2309.71|2310.71|2310.21|2309.83|2309.33|48
1644504420000|2022-02-10 14:47:00|2310.46|2309.96|2309.71|2309.21|2310.71|2310.21|2309.71|2309.21|83
1644504430000|2022-02-10 14:47:10|2309.46|2308.96|2309.46|2308.96|2309.71|2309.21|2309.46|2308.96|14
1644504440000|2022-02-10 14:47:20|2309.33|2308.83|2308.96|2308.46|2309.33|2308.83|2308.71|2308.21|58
1644504450000|2022-02-10 14:47:30|2308.83|2308.33|2309.21|2308.71|2309.21|2308.71|2308.71|2308.21|26
1644504460000|2022-02-10 14:47:40|2309.46|2308.96|2309.96|2309.46|2309.96|2309.46|2309.21|2308.71|50
1644504470000|2022-02-10 14:47:50|2310.08|2309.58|2309.96|2309.46|2310.21|2309.71|2309.96|2309.46|21
1644504480000|2022-02-10 14:48:00|2310.08|2309.58|2309.83|2309.33|2310.08|2309.58|2309.46|2308.96|44
1644504490000|2022-02-10 14:48:10|2309.71|2309.21|2309.71|2309.21|2310.08|2309.58|2309.46|2308.96|23
1644504500000|2022-02-10 14:48:20|2309.83|2309.33|2309.96|2309.46|2309.96|2309.46|2309.71|2309.21|22
1644504510000|2022-02-10 14:48:30|2310.21|2309.71|2309.96|2309.46|2310.21|2309.71|2309.96|2309.46|9
1644504520000|2022-02-10 14:48:40|2309.71|2309.21|2309.96|2309.46|2309.96|2309.46|2309.46|2308.96|26
1644504530000|2022-02-10 14:48:50|2309.83|2309.33|2309.46|2308.96|2309.96|2309.46|2309.33|2308.83|21
1644504540000|2022-02-10 14:49:00|2309.58|2309.08|2309.83|2309.33|2309.96|2309.46|2309.21|2308.71|24
1644504550000|2022-02-10 14:49:10|2309.71|2309.21|2309.71|2309.21|2309.83|2309.33|2309.46|2308.96|46
1644504560000|2022-02-10 14:49:20|2309.96|2309.46|2309.46|2308.96|2309.96|2309.46|2309.46|2308.96|68
1644504570000|2022-02-10 14:49:30|2309.58|2309.08|2309.96|2309.46|2310.21|2309.71|2309.58|2309.08|53
1644504580000|2022-02-10 14:49:40|2310.08|2309.58|2310.46|2309.96|2310.46|2309.96|2309.96|2309.46|37
1644504590000|2022-02-10 14:49:50|2310.33|2309.83|2310.21|2309.71|2310.46|2309.96|2309.96|2309.46|29
1644504600000|2022-02-10 14:50:00|2310.46|2309.96|2310.21|2309.71|2310.46|2309.96|2309.71|2309.21|69
1644504610000|2022-02-10 14:50:10|2310.33|2309.83|2310.58|2310.08|2310.71|2310.21|2310.08|2309.58|66
1644504620000|2022-02-10 14:50:20|2310.71|2310.21|2311.71|2311.21|2311.96|2311.46|2310.71|2310.21|103
1644504630000|2022-02-10 14:50:30|2311.58|2311.08|2311.71|2311.21|2311.96|2311.46|2311.21|2310.71|63
1644504640000|2022-02-10 14:50:40|2311.83|2311.33|2311.83|2311.33|2311.96|2311.46|2311.46|2310.96|89
1644504650000|2022-02-10 14:50:50|2311.96|2311.46|2312.46|2311.96|2312.71|2312.21|2311.96|2311.46|81
1644504660000|2022-02-10 14:51:00|2312.33|2311.83|2312.96|2312.46|2312.96|2312.46|2312.21|2311.71|73
1644504670000|2022-02-10 14:51:10|2313.21|2312.71|2313.21|2312.71|2313.46|2312.96|2312.96|2312.46|136
1644504680000|2022-02-10 14:51:20|2313.08|2312.58|2312.21|2311.71|2313.21|2312.71|2312.21|2311.71|84
1644504690000|2022-02-10 14:51:30|2312.33|2311.83|2311.71|2311.21|2312.33|2311.83|2311.71|2311.21|50
1644504700000|2022-02-10 14:51:40|2311.58|2311.08|2311.71|2311.21|2311.71|2311.21|2311.33|2310.83|31
1644504710000|2022-02-10 14:51:50|2311.96|2311.46|2311.83|2311.33|2311.96|2311.46|2311.21|2310.71|27
1644504720000|2022-02-10 14:52:00|2311.71|2311.21|2312.21|2311.71|2312.46|2311.96|2311.58|2311.08|24
1644504730000|2022-02-10 14:52:10|2312.08|2311.58|2312.46|2311.96|2312.71|2312.21|2312.08|2311.58|32
1644504740000|2022-02-10 14:52:20|2312.58|2312.08|2312.71|2312.21|2312.96|2312.46|2312.58|2312.08|25
1644504750000|2022-02-10 14:52:30|2312.83|2312.33|2313.71|2313.21|2313.71|2313.21|2312.83|2312.33|47
1644504760000|2022-02-10 14:52:40|2313.96|2313.46|2313.83|2313.33|2313.96|2313.46|2313.71|2313.21|58
1644504770000|2022-02-10 14:52:50|2313.96|2313.46|2313.46|2312.96|2313.96|2313.46|2313.46|2312.96|23
1644504780000|2022-02-10 14:53:00|2313.71|2313.21|2313.71|2313.21|2313.71|2313.21|2313.33|2312.83|46
1644504790000|2022-02-10 14:53:10|2313.96|2313.46|2313.71|2313.21|2314.21|2313.71|2313.46|2312.96|81
1644504800000|2022-02-10 14:53:20|2313.46|2312.96|2313.21|2312.71|2313.71|2313.21|2313.21|2312.71|42
1644504810000|2022-02-10 14:53:30|2313.33|2312.83|2312.71|2312.21|2313.46|2312.96|2312.71|2312.21|115
1644504820000|2022-02-10 14:53:40|2312.58|2312.08|2313.21|2312.71|2313.33|2312.83|2312.58|2312.08|27
1644504830000|2022-02-10 14:53:50|2313.33|2312.83|2313.46|2312.96|2313.46|2312.96|2312.83|2312.33|18
1644504840000|2022-02-10 14:54:00|2313.33|2312.83|2312.58|2312.08|2313.71|2313.21|2312.58|2312.08|76
1644504850000|2022-02-10 14:54:10|2312.71|2312.21|2312.58|2312.08|2312.71|2312.21|2312.21|2311.71|19
1644504860000|2022-02-10 14:54:20|2312.71|2312.21|2312.96|2312.46|2312.96|2312.46|2312.46|2311.96|24
1644504870000|2022-02-10 14:54:30|2313.08|2312.58|2312.71|2312.21|2313.08|2312.58|2312.71|2312.21|34
1644504880000|2022-02-10 14:54:40|2312.96|2312.46|2312.21|2311.71|2312.96|2312.46|2312.08|2311.58|23
1644504890000|2022-02-10 14:54:50|2312.08|2311.58|2311.96|2311.46|2312.21|2311.71|2311.71|2311.21|11
1644504900000|2022-02-10 14:55:00|2311.71|2311.21|2311.46|2310.96|2311.96|2311.46|2311.21|2310.71|90
1644504910000|2022-02-10 14:55:10|2311.58|2311.08|2310.96|2310.46|2311.71|2311.21|2310.96|2310.46|34
1644504920000|2022-02-10 14:55:20|2310.71|2310.21|2310.83|2310.33|2311.08|2310.58|2310.71|2310.21|30
1644504930000|2022-02-10 14:55:30|2310.96|2310.46|2311.71|2311.21|2311.71|2311.21|2310.71|2310.21|36
1644504940000|2022-02-10 14:55:40|2311.46|2310.96|2312.21|2311.71|2312.46|2311.96|2311.46|2310.96|45
1644504950000|2022-02-10 14:55:50|2312.33|2311.83|2312.96|2312.46|2312.96|2312.46|2312.21|2311.71|40
1644504960000|2022-02-10 14:56:00|2312.83|2312.33|2313.46|2312.96|2313.71|2313.21|2312.71|2312.21|67
1644504970000|2022-02-10 14:56:10|2313.33|2312.83|2313.21|2312.71|2313.46|2312.96|2312.96|2312.46|21
1644504980000|2022-02-10 14:56:20|2313.33|2312.83|2312.96|2312.46|2313.33|2312.83|2312.71|2312.21|32
1644504990000|2022-02-10 14:56:30|2313.08|2312.58|2312.71|2312.21|2313.33|2312.83|2312.58|2312.08|8
1644505000000|2022-02-10 14:56:40|2312.58|2312.08|2312.21|2311.71|2312.71|2312.21|2311.96|2311.46|14
1644505010000|2022-02-10 14:56:50|2312.08|2311.58|2312.21|2311.71|2312.46|2311.96|2311.96|2311.46|2
1644505020000|2022-02-10 14:57:00|2312.08|2311.58|2311.96|2311.46|2312.46|2311.96|2311.96|2311.46|41
1644505030000|2022-02-10 14:57:10|2311.71|2311.21|2311.58|2311.08|2312.21|2311.71|2311.33|2310.83|28
1644505040000|2022-02-10 14:57:20|2311.71|2311.21|2311.21|2310.71|2311.96|2311.46|2311.21|2310.71|31
1644505050000|2022-02-10 14:57:30|2310.96|2310.46|2311.46|2310.96|2311.71|2311.21|2310.96|2310.46|32
1644505060000|2022-02-10 14:57:40|2311.58|2311.08|2311.33|2310.83|2311.58|2311.08|2311.21|2310.71|12
1644505070000|2022-02-10 14:57:50|2311.46|2310.96|2311.96|2311.46|2311.96|2311.46|2311.46|2310.96|12
1644505080000|2022-02-10 14:58:00|2312.08|2311.58|2312.21|2311.71|2312.33|2311.83|2311.71|2311.21|29
1644505090000|2022-02-10 14:58:10|2312.08|2311.58|2312.21|2311.71|2312.21|2311.71|2311.83|2311.33|5
1644505100000|2022-02-10 14:58:20|2312.46|2311.96|2312.71|2312.21|2312.71|2312.21|2312.21|2311.71|40
1644505110000|2022-02-10 14:58:30|2312.83|2312.33|2312.96|2312.46|2313.33|2312.83|2312.46|2311.96|32
1644505120000|2022-02-10 14:58:40|2313.08|2312.58|2313.21|2312.71|2313.46|2312.96|2312.96|2312.46|11
1644505130000|2022-02-10 14:58:50|2313.46|2312.96|2312.96|2312.46|2313.46|2312.96|2312.96|2312.46|16
1644505140000|2022-02-10 14:59:00|2312.71|2312.21|2312.71|2312.21|2312.96|2312.46|2312.46|2311.96|18
1644505150000|2022-02-10 14:59:10|2312.46|2311.96|2312.08|2311.58|2312.46|2311.96|2312.08|2311.58|22
1644505160000|2022-02-10 14:59:20|2312.21|2311.71|2311.96|2311.46|2312.21|2311.71|2311.71|2311.21|17
1644505170000|2022-02-10 14:59:30|2311.83|2311.33|2312.08|2311.58|2312.46|2311.96|2311.71|2311.21|48
1644505180000|2022-02-10 14:59:40|2311.96|2311.46|2312.21|2311.71|2312.21|2311.71|2311.71|2311.21|28
1644505190000|2022-02-10 14:59:50|2312.08|2311.58|2311.96|2311.46|2312.21|2311.71|2311.83|2311.33|12
1644505200000|2022-02-10 15:00:00|2312.46|2311.96|2312.58|2312.08|2312.96|2312.46|2312.21|2311.71|168
1644505210000|2022-02-10 15:00:10|2312.46|2311.96|2312.58|2312.08|2312.71|2312.21|2311.96|2311.46|43
1644505220000|2022-02-10 15:00:20|2312.46|2311.96|2311.83|2311.33|2312.46|2311.96|2311.58|2311.08|48
1644505230000|2022-02-10 15:00:30|2311.71|2311.21|2312.21|2311.71|2312.21|2311.71|2311.71|2311.21|29
1644505240000|2022-02-10 15:00:40|2312.33|2311.83|2312.83|2312.33|2312.96|2312.46|2312.33|2311.83|6
1644505250000|2022-02-10 15:00:50|2312.71|2312.21|2312.71|2312.21|2312.96|2312.46|2312.71|2312.21|21
1644505260000|2022-02-10 15:01:00|2312.46|2311.96|2312.21|2311.71|2312.58|2312.08|2311.71|2311.21|18
1644505270000|2022-02-10 15:01:10|2312.46|2311.96|2312.46|2311.96|2312.46|2311.96|2312.21|2311.71|15
1644505280000|2022-02-10 15:01:20|2312.58|2312.08|2313.21|2312.71|2313.21|2312.71|2312.58|2312.08|37
1644505290000|2022-02-10 15:01:30|2313.08|2312.58|2313.71|2313.21|2313.71|2313.21|2312.96|2312.46|23
1644505300000|2022-02-10 15:01:40|2313.83|2313.33|2314.33|2313.83|2314.33|2313.83|2313.71|2313.21|29
1644505310000|2022-02-10 15:01:50|2314.46|2313.96|2314.21|2313.71|2314.96|2314.46|2314.21|2313.71|65
1644505320000|2022-02-10 15:02:00|2314.08|2313.58|2314.46|2313.96|2314.71|2314.21|2313.96|2313.46|26
1644505330000|2022-02-10 15:02:10|2314.58|2314.08|2314.71|2314.21|2314.96|2314.46|2314.58|2314.08|25
1644505340000|2022-02-10 15:02:20|2314.58|2314.08|2314.83|2314.33|2314.96|2314.46|2314.58|2314.08|21
1644505350000|2022-02-10 15:02:30|2314.96|2314.46|2315.46|2314.96|2315.46|2314.96|2314.96|2314.46|113
1644505360000|2022-02-10 15:02:40|2315.58|2315.08|2315.96|2315.46|2315.96|2315.46|2315.58|2315.08|26
1644505370000|2022-02-10 15:02:50|2316.08|2315.58|2315.96|2315.46|2316.21|2315.71|2315.96|2315.46|25
1644505380000|2022-02-10 15:03:00|2315.83|2315.33|2314.96|2314.46|2315.83|2315.33|2314.71|2314.21|126
1644505390000|2022-02-10 15:03:10|2315.08|2314.58|2314.83|2314.33|2315.08|2314.58|2314.71|2314.21|7
1644505400000|2022-02-10 15:03:20|2314.71|2314.21|2315.21|2314.71|2315.33|2314.83|2314.46|2313.96|45
1644505410000|2022-02-10 15:03:30|2315.08|2314.58|2314.96|2314.46|2315.33|2314.83|2314.96|2314.46|36
1644505420000|2022-02-10 15:03:40|2315.08|2314.58|2314.71|2314.21|2315.33|2314.83|2314.71|2314.21|34
1644505430000|2022-02-10 15:03:50|2314.83|2314.33|2314.71|2314.21|2314.96|2314.46|2314.71|2314.21|20
1644505440000|2022-02-10 15:04:00|2314.21|2313.71|2314.21|2313.71|2314.33|2313.83|2313.96|2313.46|74
1644505450000|2022-02-10 15:04:10|2313.96|2313.46|2314.46|2313.96|2314.46|2313.96|2313.96|2313.46|27
1644505460000|2022-02-10 15:04:20|2314.33|2313.83|2314.46|2313.96|2314.71|2314.21|2314.21|2313.71|46
1644505470000|2022-02-10 15:04:30|2314.58|2314.08|2315.08|2314.58|2315.21|2314.71|2314.46|2313.96|85
1644505480000|2022-02-10 15:04:40|2314.96|2314.46|2316.21|2315.71|2316.21|2315.71|2314.96|2314.46|62
1644505490000|2022-02-10 15:04:50|2316.33|2315.83|2316.46|2315.96|2316.71|2316.21|2316.21|2315.71|31
1644505500000|2022-02-10 15:05:00|2316.21|2315.71|2315.96|2315.46|2316.46|2315.96|2315.71|2315.21|61
1644505510000|2022-02-10 15:05:10|2315.83|2315.33|2315.96|2315.46|2316.21|2315.71|2315.83|2315.33|35
1644505520000|2022-02-10 15:05:20|2316.21|2315.71|2315.71|2315.21|2316.21|2315.71|2315.71|2315.21|39
1644505530000|2022-02-10 15:05:30|2315.83|2315.33|2315.96|2315.46|2316.21|2315.71|2315.83|2315.33|37
1644505540000|2022-02-10 15:05:40|2316.08|2315.58|2316.21|2315.71|2316.21|2315.71|2315.96|2315.46|18
1644505550000|2022-02-10 15:05:50|2316.08|2315.58|2316.46|2315.96|2316.46|2315.96|2315.83|2315.33|16
1644505560000|2022-02-10 15:06:00|2316.33|2315.83|2316.96|2316.46|2316.96|2316.46|2316.33|2315.83|40
1644505570000|2022-02-10 15:06:10|2317.08|2316.58|2316.46|2315.96|2317.08|2316.58|2316.21|2315.71|28
1644505580000|2022-02-10 15:06:20|2316.71|2316.21|2316.71|2316.21|2317.21|2316.71|2316.46|2315.96|73
1644505590000|2022-02-10 15:06:30|2316.83|2316.33|2316.21|2315.71|2316.83|2316.33|2315.96|2315.46|21
1644505600000|2022-02-10 15:06:40|2316.33|2315.83|2316.46|2315.96|2316.46|2315.96|2316.21|2315.71|3
1644505610000|2022-02-10 15:06:50|2316.33|2315.83|2316.08|2315.58|2316.46|2315.96|2316.08|2315.58|9
1644505620000|2022-02-10 15:07:00|2315.96|2315.46|2315.96|2315.46|2316.21|2315.71|2315.71|2315.21|87
1644505630000|2022-02-10 15:07:10|2315.83|2315.33|2315.46|2314.96|2315.96|2315.46|2315.46|2314.96|17
1644505640000|2022-02-10 15:07:20|2315.71|2315.21|2315.71|2315.21|2315.96|2315.46|2315.71|2315.21|26
1644505650000|2022-02-10 15:07:30|2315.58|2315.08|2315.83|2315.33|2315.96|2315.46|2315.46|2314.96|78
1644505660000|2022-02-10 15:07:40|2315.71|2315.21|2315.71|2315.21|2315.96|2315.46|2315.71|2315.21|7
1644505670000|2022-02-10 15:07:50|2315.83|2315.33|2315.46|2314.96|2315.83|2315.33|2314.96|2314.46|50
1644505680000|2022-02-10 15:08:00|2315.71|2315.21|2315.96|2315.46|2315.96|2315.46|2315.71|2315.21|21
1644505690000|2022-02-10 15:08:10|2315.83|2315.33|2316.08|2315.58|2316.21|2315.71|2315.83|2315.33|46
1644505700000|2022-02-10 15:08:20|2315.96|2315.46|2315.96|2315.46|2316.08|2315.58|2315.96|2315.46|8
1644505710000|2022-02-10 15:08:30|2316.08|2315.58|2316.08|2315.58|2316.21|2315.71|2315.96|2315.46|20
1644505720000|2022-02-10 15:08:40|2316.21|2315.71|2315.96|2315.46|2316.21|2315.71|2315.96|2315.46|0
1644505730000|2022-02-10 15:08:50|2316.08|2315.58|2315.96|2315.46|2316.21|2315.71|2315.96|2315.46|12
1644505740000|2022-02-10 15:09:00|2316.08|2315.58|2316.46|2315.96|2316.71|2316.21|2315.96|2315.46|31
1644505750000|2022-02-10 15:09:10|2316.58|2316.08|2316.83|2316.33|2316.96|2316.46|2316.46|2315.96|27
1644505760000|2022-02-10 15:09:20|2316.71|2316.21|2317.21|2316.71|2317.46|2316.96|2316.71|2316.21|12
1644505770000|2022-02-10 15:09:30|2317.33|2316.83|2317.21|2316.71|2317.33|2316.83|2316.96|2316.46|28
1644505780000|2022-02-10 15:09:40|2317.08|2316.58|2317.21|2316.71|2317.21|2316.71|2316.96|2316.46|28
1644505790000|2022-02-10 15:09:50|2316.96|2316.46|2317.46|2316.96|2317.46|2316.96|2316.96|2316.46|14
1644505800000|2022-02-10 15:10:00|2317.4|2316.9|2317.65|2317.15|2317.9|2317.4|2317.4|2316.9|59
1644505810000|2022-02-10 15:10:10|2317.52|2317.02|2316.9|2316.4|2317.65|2317.15|2316.9|2316.4|15
1644505820000|2022-02-10 15:10:20|2316.77|2316.27|2317.15|2316.65|2317.15|2316.65|2316.77|2316.27|35
1644505830000|2022-02-10 15:10:30|2317.4|2316.9|2317.15|2316.65|2317.77|2317.27|2317.15|2316.65|56
1644505840000|2022-02-10 15:10:40|2317.02|2316.52|2316.9|2316.4|2317.15|2316.65|2316.52|2316.02|13
1644505850000|2022-02-10 15:10:50|2316.77|2316.27|2316.9|2316.4|2317.15|2316.65|2316.77|2316.27|10
1644505860000|2022-02-10 15:11:00|2317.02|2316.52|2316.65|2316.15|2317.15|2316.65|2316.65|2316.15|28
1644505870000|2022-02-10 15:11:10|2316.52|2316.02|2316.65|2316.15|2316.65|2316.15|2316.15|2315.65|18
1644505880000|2022-02-10 15:11:20|2316.77|2316.27|2316.65|2316.15|2316.9|2316.4|2316.4|2315.9|19
1644505890000|2022-02-10 15:11:30|2316.52|2316.02|2316.65|2316.15|2317.02|2316.52|2316.52|2316.02|13
1644505900000|2022-02-10 15:11:40|2316.4|2315.9|2316.65|2316.15|2316.65|2316.15|2316.4|2315.9|22
1644505910000|2022-02-10 15:11:50|2316.52|2316.02|2316.4|2315.9|2316.65|2316.15|2316.15|2315.65|52
1644505920000|2022-02-10 15:12:00|2316.9|2316.4|2316.4|2315.9|2316.9|2316.4|2316.4|2315.9|68
1644505930000|2022-02-10 15:12:10|2316.52|2316.02|2316.4|2315.9|2316.52|2316.02|2316.4|2315.9|2
1644505940000|2022-02-10 15:12:20|2316.15|2315.65|2316.4|2315.9|2316.52|2316.02|2316.15|2315.65|10
1644505950000|2022-02-10 15:12:30|2316.27|2315.77|2316.4|2315.9|2316.4|2315.9|2316.15|2315.65|4
1644505960000|2022-02-10 15:12:40|2316.27|2315.77|2316.65|2316.15|2316.65|2316.15|2316.15|2315.65|80
1644505970000|2022-02-10 15:12:50|2316.52|2316.02|2316.65|2316.15|2316.65|2316.15|2316.4|2315.9|6
1644505980000|2022-02-10 15:13:00|2316.77|2316.27|2316.9|2316.4|2317.27|2316.77|2316.65|2316.15|35
1644505990000|2022-02-10 15:13:10|2317.02|2316.52|2316.65|2316.15|2317.4|2316.9|2316.65|2316.15|35
1644506000000|2022-02-10 15:13:20|2316.77|2316.27|2316.4|2315.9|2316.77|2316.27|2316.27|2315.77|15
1644506010000|2022-02-10 15:13:30|2316.27|2315.77|2316.15|2315.65|2316.4|2315.9|2316.15|2315.65|19
1644506020000|2022-02-10 15:13:40|2315.9|2315.4|2315.27|2314.77|2315.9|2315.4|2315.15|2314.65|64
1644506030000|2022-02-10 15:13:50|2315.15|2314.65|2315.4|2314.9|2315.9|2315.4|2315.15|2314.65|39
1644506040000|2022-02-10 15:14:00|2315.52|2315.02|2315.15|2314.65|2315.65|2315.15|2314.9|2314.4|39
1644506050000|2022-02-10 15:14:10|2315.02|2314.52|2314.9|2314.4|2315.15|2314.65|2314.65|2314.15|59
1644506060000|2022-02-10 15:14:20|2315.02|2314.52|2314.9|2314.4|2315.15|2314.65|2314.65|2314.15|36
1644506070000|2022-02-10 15:14:30|2314.77|2314.27|2314.9|2314.4|2315.15|2314.65|2314.77|2314.27|40
1644506080000|2022-02-10 15:14:40|2315.02|2314.52|2315.15|2314.65|2315.15|2314.65|2314.9|2314.4|46
1644506090000|2022-02-10 15:14:50|2315.27|2314.77|2315.4|2314.9|2315.65|2315.15|2315.27|2314.77|33
1644506100000|2022-02-10 15:15:00|2315.52|2315.02|2315.15|2314.65|2315.65|2315.15|2314.9|2314.4|32
1644506110000|2022-02-10 15:15:10|2315.27|2314.77|2315.65|2315.15|2315.9|2315.4|2315.27|2314.77|16
1644506120000|2022-02-10 15:15:20|2315.4|2314.9|2315.4|2314.9|2315.65|2315.15|2315.15|2314.65|24
1644506130000|2022-02-10 15:15:30|2315.52|2315.02|2315.65|2315.15|2315.77|2315.27|2315.4|2314.9|17
1644506140000|2022-02-10 15:15:40|2315.4|2314.9|2314.9|2314.4|2315.65|2315.15|2314.9|2314.4|28
1644506150000|2022-02-10 15:15:50|2315.15|2314.65|2315.52|2315.02|2315.65|2315.15|2315.15|2314.65|51
1644506160000|2022-02-10 15:16:00|2315.4|2314.9|2315.4|2314.9|2315.4|2314.9|2314.9|2314.4|18
1644506170000|2022-02-10 15:16:10|2315.27|2314.77|2315.15|2314.65|2315.4|2314.9|2315.02|2314.52|4
1644506180000|2022-02-10 15:16:20|2315.27|2314.77|2314.9|2314.4|2315.27|2314.77|2314.9|2314.4|38
1644506190000|2022-02-10 15:16:30|2315.02|2314.52|2315.9|2315.4|2315.9|2315.4|2315.02|2314.52|39
1644506200000|2022-02-10 15:16:40|2316.02|2315.52|2315.52|2315.02|2316.15|2315.65|2315.4|2314.9|38
1644506210000|2022-02-10 15:16:50|2315.4|2314.9|2315.4|2314.9|2315.4|2314.9|2314.9|2314.4|35
1644506220000|2022-02-10 15:17:00|2315.27|2314.77|2315.9|2315.4|2315.9|2315.4|2315.27|2314.77|42
1644506230000|2022-02-10 15:17:10|2315.77|2315.27|2315.9|2315.4|2315.9|2315.4|2315.4|2314.9|1
1644506240000|2022-02-10 15:17:20|2315.77|2315.27|2314.9|2314.4|2315.77|2315.27|2314.9|2314.4|8
1644506250000|2022-02-10 15:17:30|2314.77|2314.27|2314.65|2314.15|2314.9|2314.4|2314.4|2313.9|39
1644506260000|2022-02-10 15:17:40|2314.77|2314.27|2314.9|2314.4|2314.9|2314.4|2314.65|2314.15|6
1644506270000|2022-02-10 15:17:50|2314.77|2314.27|2314.4|2313.9|2314.77|2314.27|2314.4|2313.9|15
1644506280000|2022-02-10 15:18:00|2314.52|2314.02|2313.9|2313.4|2314.65|2314.15|2313.9|2313.4|57
1644506290000|2022-02-10 15:18:10|2314.02|2313.52|2313.77|2313.27|2314.15|2313.65|2313.77|2313.27|21
1644506300000|2022-02-10 15:18:20|2313.9|2313.4|2314.65|2314.15|2314.65|2314.15|2313.9|2313.4|52
1644506310000|2022-02-10 15:18:30|2314.77|2314.27|2315.02|2314.52|2315.4|2314.9|2314.77|2314.27|41
1644506320000|2022-02-10 15:18:40|2314.9|2314.4|2315.15|2314.65|2315.52|2315.02|2314.9|2314.4|23
1644506330000|2022-02-10 15:18:50|2315.27|2314.77|2315.4|2314.9|2315.65|2315.15|2315.15|2314.65|27
1644506340000|2022-02-10 15:19:00|2315.65|2315.15|2315.65|2315.15|2315.65|2315.15|2315.4|2314.9|35
1644506350000|2022-02-10 15:19:10|2315.9|2315.4|2316.4|2315.9|2316.4|2315.9|2315.9|2315.4|29
1644506360000|2022-02-10 15:19:20|2316.27|2315.77|2316.4|2315.9|2316.4|2315.9|2316.15|2315.65|22
1644506370000|2022-02-10 15:19:30|2316.52|2316.02|2315.9|2315.4|2316.52|2316.02|2315.9|2315.4|21
1644506380000|2022-02-10 15:19:40|2316.02|2315.52|2315.9|2315.4|2316.15|2315.65|2315.9|2315.4|26
1644506390000|2022-02-10 15:19:50|2316.15|2315.65|2316.15|2315.65|2316.15|2315.65|2315.9|2315.4|25
1644506400000|2022-02-10 15:20:00|2316.27|2315.77|2315.65|2315.15|2316.27|2315.77|2315.52|2315.02|43
1644506410000|2022-02-10 15:20:10|2315.77|2315.27|2316.4|2315.9|2316.4|2315.9|2315.77|2315.27|32
1644506420000|2022-02-10 15:20:20|2316.15|2315.65|2315.9|2315.4|2316.4|2315.9|2315.77|2315.27|37
1644506430000|2022-02-10 15:20:30|2315.77|2315.27|2315.52|2315.02|2315.77|2315.27|2315.15|2314.65|10
1644506440000|2022-02-10 15:20:40|2315.65|2315.15|2315.77|2315.27|2316.02|2315.52|2315.52|2315.02|50
1644506450000|2022-02-10 15:20:50|2315.65|2315.15|2315.9|2315.4|2315.9|2315.4|2315.65|2315.15|9
1644506460000|2022-02-10 15:21:00|2316.15|2315.65|2315.77|2315.27|2316.4|2315.9|2315.77|2315.27|43
1644506470000|2022-02-10 15:21:10|2315.65|2315.15|2316.02|2315.52|2316.15|2315.65|2315.65|2315.15|4
1644506480000|2022-02-10 15:21:20|2315.9|2315.4|2317.15|2316.65|2317.15|2316.65|2315.9|2315.4|24
1644506490000|2022-02-10 15:21:30|2317.02|2316.52|2317.15|2316.65|2317.15|2316.65|2316.9|2316.4|18
1644506500000|2022-02-10 15:21:40|2317.02|2316.52|2317.4|2316.9|2317.4|2316.9|2317.02|2316.52|19
1644506510000|2022-02-10 15:21:50|2317.27|2316.77|2316.77|2316.27|2317.4|2316.9|2316.65|2316.15|16
1644506520000|2022-02-10 15:22:00|2316.65|2316.15|2316.15|2315.65|2316.65|2316.15|2315.65|2315.15|25
1644506530000|2022-02-10 15:22:10|2316.27|2315.77|2315.9|2315.4|2316.27|2315.77|2315.77|2315.27|11
1644506540000|2022-02-10 15:22:20|2315.65|2315.15|2315.65|2315.15|2315.9|2315.4|2315.52|2315.02|19
1644506550000|2022-02-10 15:22:30|2315.77|2315.27|2316.15|2315.65|2316.4|2315.9|2315.77|2315.27|17
1644506560000|2022-02-10 15:22:40|2316.02|2315.52|2315.9|2315.4|2316.02|2315.52|2315.65|2315.15|15
1644506570000|2022-02-10 15:22:50|2316.15|2315.65|2316.65|2316.15|2316.65|2316.15|2316.15|2315.65|30
1644506580000|2022-02-10 15:23:00|2316.9|2316.4|2316.65|2316.15|2316.9|2316.4|2316.4|2315.9|33
1644506590000|2022-02-10 15:23:10|2316.77|2316.27|2316.9|2316.4|2317.02|2316.52|2316.77|2316.27|41
1644506600000|2022-02-10 15:23:20|2316.65|2316.15|2316.9|2316.4|2316.9|2316.4|2316.65|2316.15|18
1644506610000|2022-02-10 15:23:30|2317.15|2316.65|2317.4|2316.9|2317.4|2316.9|2317.15|2316.65|28
1644506620000|2022-02-10 15:23:40|2317.27|2316.77|2316.9|2316.4|2317.27|2316.77|2316.9|2316.4|18
1644506630000|2022-02-10 15:23:50|2317.02|2316.52|2317.15|2316.65|2317.4|2316.9|2317.02|2316.52|12
1644506640000|2022-02-10 15:24:00|2317.27|2316.77|2317.15|2316.65|2317.4|2316.9|2316.9|2316.4|52
1644506650000|2022-02-10 15:24:10|2317.02|2316.52|2316.65|2316.15|2317.15|2316.65|2316.4|2315.9|28
1644506660000|2022-02-10 15:24:20|2316.77|2316.27|2316.65|2316.15|2316.77|2316.27|2316.4|2315.9|22
1644506670000|2022-02-10 15:24:30|2316.4|2315.9|2316.4|2315.9|2316.4|2315.9|2316.15|2315.65|17
1644506680000|2022-02-10 15:24:40|2316.15|2315.65|2316.15|2315.65|2316.4|2315.9|2316.15|2315.65|13
1644506690000|2022-02-10 15:24:50|2316.27|2315.77|2316.4|2315.9|2316.52|2316.02|2316.15|2315.65|18
1644506700000|2022-02-10 15:25:00|2316.52|2316.02|2316.27|2315.77|2316.52|2316.02|2316.02|2315.52|28
1644506710000|2022-02-10 15:25:10|2316.4|2315.9|2316.77|2316.27|2316.9|2316.4|2316.27|2315.77|56
1644506720000|2022-02-10 15:25:20|2316.65|2316.15|2316.27|2315.77|2316.65|2316.15|2316.15|2315.65|22
1644506730000|2022-02-10 15:25:30|2316.15|2315.65|2316.65|2316.15|2316.65|2316.15|2316.15|2315.65|16
1644506740000|2022-02-10 15:25:40|2316.52|2316.02|2316.4|2315.9|2316.65|2316.15|2315.9|2315.4|44
1644506750000|2022-02-10 15:25:50|2316.27|2315.77|2316.65|2316.15|2316.65|2316.15|2316.15|2315.65|14
1644506760000|2022-02-10 15:26:00|2316.52|2316.02|2316.9|2316.4|2317.02|2316.52|2316.52|2316.02|44
1644506770000|2022-02-10 15:26:10|2316.77|2316.27|2316.65|2316.15|2316.9|2316.4|2316.65|2316.15|7
1644506780000|2022-02-10 15:26:20|2316.77|2316.27|2316.9|2316.4|2317.15|2316.65|2316.65|2316.15|67
1644506790000|2022-02-10 15:26:30|2316.77|2316.27|2317.15|2316.65|2317.4|2316.9|2316.65|2316.15|81
1644506800000|2022-02-10 15:26:40|2317.27|2316.77|2317.65|2317.15|2317.65|2317.15|2317.15|2316.65|57
1644506810000|2022-02-10 15:26:50|2317.77|2317.27|2317.65|2317.15|2317.9|2317.4|2317.52|2317.02|22
1644506820000|2022-02-10 15:27:00|2317.52|2317.02|2317.65|2317.15|2318.15|2317.65|2317.52|2317.02|35
1644506830000|2022-02-10 15:27:10|2317.4|2316.9|2316.65|2316.15|2317.65|2317.15|2316.65|2316.15|54
1644506840000|2022-02-10 15:27:20|2316.77|2316.27|2316.4|2315.9|2316.77|2316.27|2315.9|2315.4|58
1644506850000|2022-02-10 15:27:30|||||||||6
1644506860000|2022-02-10 15:27:40|2316.52|2316.02|2316.4|2315.9|2316.65|2316.15|2316.4|2315.9|58
1644506870000|2022-02-10 15:27:50|2316.52|2316.02|2316.65|2316.15|2316.65|2316.15|2316.4|2315.9|14
1644506880000|2022-02-10 15:28:00|2316.52|2316.02|2316.65|2316.15|2317.02|2316.52|2316.27|2315.77|137
1644506890000|2022-02-10 15:28:10|2316.77|2316.27|2316.9|2316.4|2316.9|2316.4|2316.65|2316.15|3
1644506900000|2022-02-10 15:28:20|2316.77|2316.27|2316.65|2316.15|2316.9|2316.4|2316.65|2316.15|34
1644506910000|2022-02-10 15:28:30|2316.77|2316.27|2316.4|2315.9|2316.77|2316.27|2316.4|2315.9|16
1644506920000|2022-02-10 15:28:40|2316.65|2316.15|2316.9|2316.4|2317.15|2316.65|2316.4|2315.9|51
1644506930000|2022-02-10 15:28:50|2317.02|2316.52|2316.27|2315.77|2317.02|2316.52|2316.27|2315.77|47
1644506940000|2022-02-10 15:29:00|2316.4|2315.9|2316.65|2316.15|2316.77|2316.27|2316.4|2315.9|6
1644506950000|2022-02-10 15:29:10|2316.77|2316.27|2316.77|2316.27|2316.9|2316.4|2316.65|2316.15|7
1644506960000|2022-02-10 15:29:20|2316.9|2316.4|2316.65|2316.15|2316.9|2316.4|2316.4|2315.9|21
1644506970000|2022-02-10 15:29:30|2316.4|2315.9|2316.15|2315.65|2316.65|2316.15|2316.15|2315.65|51
1644506980000|2022-02-10 15:29:40|2316.02|2315.52|2316.15|2315.65|2316.15|2315.65|2315.9|2315.4|66
1644506990000|2022-02-10 15:29:50|2316.02|2315.52|2316.15|2315.65|2316.15|2315.65|2315.9|2315.4|38
1644507000000|2022-02-10 15:30:00|2316.4|2315.9|2315.9|2315.4|2316.4|2315.9|2315.9|2315.4|54
1644507010000|2022-02-10 15:30:10|2316.02|2315.52|2315.15|2314.65|2316.15|2315.65|2315.15|2314.65|62
1644507020000|2022-02-10 15:30:20|2315.4|2314.9|2315.15|2314.65|2315.4|2314.9|2315.15|2314.65|42
1644507030000|2022-02-10 15:30:30|2315.27|2314.77|2315.9|2315.4|2315.9|2315.4|2315.27|2314.77|8
1644507040000|2022-02-10 15:30:40|2316.02|2315.52|2315.9|2315.4|2316.15|2315.65|2315.9|2315.4|17
1644507050000|2022-02-10 15:30:50|2316.02|2315.52|2316.4|2315.9|2316.4|2315.9|2316.02|2315.52|19
1644507060000|2022-02-10 15:31:00|2316.27|2315.77|2316.4|2315.9|2316.65|2316.15|2316.15|2315.65|37
1644507070000|2022-02-10 15:31:10|2316.27|2315.77|2315.9|2315.4|2316.27|2315.77|2315.9|2315.4|27
1644507080000|2022-02-10 15:31:20|2316.02|2315.52|2316.15|2315.65|2316.4|2315.9|2315.77|2315.27|7
1644507090000|2022-02-10 15:31:30|2316.27|2315.77|2316.9|2316.4|2317.15|2316.65|2316.27|2315.77|26
1644507100000|2022-02-10 15:31:40|2317.02|2316.52|2317.65|2317.15|2317.65|2317.15|2317.02|2316.52|39
1644507110000|2022-02-10 15:31:50|2317.52|2317.02|2317.65|2317.15|2317.65|2317.15|2317.4|2316.9|26
1644507120000|2022-02-10 15:32:00|2317.52|2317.02|2318.15|2317.65|2318.15|2317.65|2317.4|2316.9|109
1644507130000|2022-02-10 15:32:10|2318.27|2317.77|2318.65|2318.15|2318.77|2318.27|2318.15|2317.65|209
1644507140000|2022-02-10 15:32:20|2318.52|2318.02|2318.65|2318.15|2318.65|2318.15|2318.4|2317.9|56
1644507150000|2022-02-10 15:32:30|2318.52|2318.02|2318.15|2317.65|2318.65|2318.15|2318.15|2317.65|80
1644507160000|2022-02-10 15:32:40|2318.4|2317.9|2318.4|2317.9|2318.4|2317.9|2318.15|2317.65|24
1644507170000|2022-02-10 15:32:50|2318.27|2317.77|2318.65|2318.15|2318.65|2318.15|2318.15|2317.65|26
1644507180000|2022-02-10 15:33:00|2318.4|2317.9|2317.65|2317.15|2318.4|2317.9|2317.4|2316.9|69
1644507190000|2022-02-10 15:33:10|2317.52|2317.02|2317.65|2317.15|2317.65|2317.15|2317.4|2316.9|11
1644507200000|2022-02-10 15:33:20|2317.9|2317.4|2317.9|2317.4|2318.02|2317.52|2317.65|2317.15|19
1644507210000|2022-02-10 15:33:30|2317.77|2317.27|2317.4|2316.9|2317.77|2317.27|2317.4|2316.9|9
1644507220000|2022-02-10 15:33:40|2317.52|2317.02|2317.4|2316.9|2317.65|2317.15|2317.15|2316.65|10
1644507230000|2022-02-10 15:33:50|2317.65|2317.15|2317.4|2316.9|2317.65|2317.15|2317.4|2316.9|12
1644507240000|2022-02-10 15:34:00|2317.15|2316.65|2316.9|2316.4|2317.15|2316.65|2316.9|2316.4|26
1644507250000|2022-02-10 15:34:10|2316.77|2316.27|2316.15|2315.65|2316.77|2316.27|2316.15|2315.65|48
1644507260000|2022-02-10 15:34:20|2316.27|2315.77|2317.15|2316.65|2317.15|2316.65|2316.27|2315.77|42
1644507270000|2022-02-10 15:34:30|2317.02|2316.52|2316.15|2315.65|2317.15|2316.65|2316.15|2315.65|51
1644507280000|2022-02-10 15:34:40|2316.27|2315.77|2315.65|2315.15|2316.65|2316.15|2315.65|2315.15|93
1644507290000|2022-02-10 15:34:50|2315.77|2315.27|2316.15|2315.65|2316.15|2315.65|2315.65|2315.15|133
1644507300000|2022-02-10 15:35:00|2315.9|2315.4|2315.77|2315.27|2315.9|2315.4|2315.65|2315.15|44
1644507310000|2022-02-10 15:35:10|2315.9|2315.4|2315.9|2315.4|2316.15|2315.65|2315.65|2315.15|15
1644507320000|2022-02-10 15:35:20|2316.02|2315.52|2316.65|2316.15|2316.65|2316.15|2315.9|2315.4|107
1644507330000|2022-02-10 15:35:30|2316.52|2316.02|2316.65|2316.15|2316.9|2316.4|2316.4|2315.9|13
1644507340000|2022-02-10 15:35:40|2316.77|2316.27|2317.15|2316.65|2317.15|2316.65|2316.65|2316.15|25
1644507350000|2022-02-10 15:35:50|2317.02|2316.52|2317.4|2316.9|2317.4|2316.9|2316.9|2316.4|29
1644507360000|2022-02-10 15:36:00|2317.52|2317.02|2317.27|2316.77|2317.52|2317.02|2317.15|2316.65|28
1644507370000|2022-02-10 15:36:10|2317.15|2316.65|2317.4|2316.9|2317.4|2316.9|2316.9|2316.4|27
1644507380000|2022-02-10 15:36:20|2317.65|2317.15|2317.9|2317.4|2317.9|2317.4|2317.65|2317.15|30
1644507390000|2022-02-10 15:36:30|2317.77|2317.27|2317.4|2316.9|2317.77|2317.27|2317.4|2316.9|12
1644507400000|2022-02-10 15:36:40|2317.52|2317.02|2317.15|2316.65|2317.52|2317.02|2317.15|2316.65|19
1644507410000|2022-02-10 15:36:50|2317.27|2316.77|2317.15|2316.65|2317.4|2316.9|2317.15|2316.65|19
1644507420000|2022-02-10 15:37:00|2317.02|2316.52|2316.9|2316.4|2317.02|2316.52|2316.9|2316.4|27
1644507430000|2022-02-10 15:37:10|2316.65|2316.15|2316.9|2316.4|2317.02|2316.52|2316.65|2316.15|19
1644507440000|2022-02-10 15:37:20|2317.02|2316.52|2317.4|2316.9|2317.4|2316.9|2316.9|2316.4|13
1644507450000|2022-02-10 15:37:30|2317.65|2317.15|2317.4|2316.9|2317.65|2317.15|2317.4|2316.9|17
1644507460000|2022-02-10 15:37:40|2317.15|2316.65|2317.15|2316.65|2317.15|2316.65|2316.9|2316.4|11
1644507470000|2022-02-10 15:37:50|2317.27|2316.77|2317.15|2316.65|2317.4|2316.9|2317.15|2316.65|8
1644507480000|2022-02-10 15:38:00|2317.27|2316.77|2317.9|2317.4|2317.9|2317.4|2317.27|2316.77|19
1644507490000|2022-02-10 15:38:10|2318.02|2317.52|2318.15|2317.65|2318.27|2317.77|2318.02|2317.52|21
1644507500000|2022-02-10 15:38:20|2318.27|2317.77|2317.9|2317.4|2318.4|2317.9|2317.9|2317.4|43
1644507510000|2022-02-10 15:38:30|2317.77|2317.27|2318.65|2318.15|2318.65|2318.15|2317.65|2317.15|21
1644507520000|2022-02-10 15:38:40|2318.77|2318.27|2319.27|2318.77|2319.27|2318.77|2318.77|2318.27|57
1644507530000|2022-02-10 15:38:50|2319.15|2318.65|2319.02|2318.52|2319.27|2318.77|2319.02|2318.52|15
1644507540000|2022-02-10 15:39:00|2318.9|2318.4|2318.9|2318.4|2319.15|2318.65|2318.77|2318.27|26
1644507550000|2022-02-10 15:39:10|2318.77|2318.27|2318.9|2318.4|2319.15|2318.65|2318.65|2318.15|23
1644507560000|2022-02-10 15:39:20|2319.15|2318.65|2319.65|2319.15|2319.9|2319.4|2319.15|2318.65|46
1644507570000|2022-02-10 15:39:30|2319.77|2319.27|2319.9|2319.4|2319.9|2319.4|2319.65|2319.15|36
1644507580000|2022-02-10 15:39:40|2320.02|2319.52|2319.9|2319.4|2320.15|2319.65|2319.9|2319.4|33
1644507590000|2022-02-10 15:39:50|2320.15|2319.65|2320.15|2319.65|2320.15|2319.65|2319.65|2319.15|58
1644507600000|2022-02-10 15:40:00|2320.02|2319.52|2320.02|2319.52|2320.15|2319.65|2319.65|2319.15|44
1644507610000|2022-02-10 15:40:10|2319.9|2319.4|2319.65|2319.15|2319.9|2319.4|2319.65|2319.15|18
1644507620000|2022-02-10 15:40:20|2319.77|2319.27|2319.9|2319.4|2320.02|2319.52|2319.65|2319.15|24
1644507630000|2022-02-10 15:40:30|2320.02|2319.52|2320.15|2319.65|2320.15|2319.65|2319.9|2319.4|24
1644507640000|2022-02-10 15:40:40|2320.02|2319.52|2320.15|2319.65|2320.15|2319.65|2319.9|2319.4|18
1644507650000|2022-02-10 15:40:50|2319.9|2319.4|2319.9|2319.4|2319.9|2319.4|2319.9|2319.4|17
1644507660000|2022-02-10 15:41:00|2320.15|2319.65|2320.15|2319.65|2320.15|2319.65|2319.9|2319.4|17
1644507670000|2022-02-10 15:41:10|2320.27|2319.77|2320.27|2319.77|2320.27|2319.77|2320.15|2319.65|51
1644507680000|2022-02-10 15:41:20|2320.4|2319.9|2320.65|2320.15|2320.65|2320.15|2320.4|2319.9|36
1644507690000|2022-02-10 15:41:30|2320.9|2320.4|2321.4|2320.9|2321.4|2320.9|2320.9|2320.4|127
1644507700000|2022-02-10 15:41:40|2321.65|2321.15|2321.4|2320.9|2321.65|2321.15|2321.27|2320.77|92
1644507710000|2022-02-10 15:41:50|2321.52|2321.02|2321.4|2320.9|2321.65|2321.15|2321.4|2320.9|103
1644507720000|2022-02-10 15:42:00|2321.27|2320.77|2321.27|2320.77|2321.4|2320.9|2320.9|2320.4|56
1644507730000|2022-02-10 15:42:10|2321.15|2320.65|2321.4|2320.9|2321.4|2320.9|2321.15|2320.65|3
1644507740000|2022-02-10 15:42:20|2321.65|2321.15|2320.9|2320.4|2321.65|2321.15|2320.9|2320.4|37
1644507750000|2022-02-10 15:42:30|2321.02|2320.52|2320.9|2320.4|2321.15|2320.65|2320.9|2320.4|5
1644507760000|2022-02-10 15:42:40|2320.77|2320.27|2320.65|2320.15|2320.77|2320.27|2320.52|2320.02|45
1644507770000|2022-02-10 15:42:50|2320.52|2320.02|2320.4|2319.9|2320.52|2320.02|2320.4|2319.9|16
1644507780000|2022-02-10 15:43:00|2320.15|2319.65|2320.65|2320.15|2320.65|2320.15|2320.15|2319.65|39
1644507790000|2022-02-10 15:43:10|2320.52|2320.02|2320.15|2319.65|2320.65|2320.15|2320.15|2319.65|9
1644507800000|2022-02-10 15:43:20|2320.02|2319.52|2319.9|2319.4|2320.15|2319.65|2319.9|2319.4|56
1644507810000|2022-02-10 15:43:30|2319.65|2319.15|2319.9|2319.4|2319.9|2319.4|2319.65|2319.15|23
1644507820000|2022-02-10 15:43:40|2319.65|2319.15|2319.4|2318.9|2319.65|2319.15|2319.4|2318.9|44
1644507830000|2022-02-10 15:43:50|2319.52|2319.02|2319.65|2319.15|2319.65|2319.15|2319.4|2318.9|12
1644507840000|2022-02-10 15:44:00|2319.52|2319.02|2319.65|2319.15|2319.65|2319.15|2319.4|2318.9|43
1644507850000|2022-02-10 15:44:10|2319.77|2319.27|2319.65|2319.15|2319.9|2319.4|2319.65|2319.15|16
1644507860000|2022-02-10 15:44:20|2319.4|2318.9|2319.4|2318.9|2319.65|2319.15|2318.77|2318.27|72
1644507870000|2022-02-10 15:44:30|2319.65|2319.15|2320.02|2319.52|2320.15|2319.65|2319.65|2319.15|59
1644507880000|2022-02-10 15:44:40|2320.15|2319.65|2319.65|2319.15|2320.15|2319.65|2319.65|2319.15|15
1644507890000|2022-02-10 15:44:50|2319.77|2319.27|2320.4|2319.9|2320.65|2320.15|2319.77|2319.27|58
1644507900000|2022-02-10 15:45:00|2320.15|2319.65|2319.65|2319.15|2320.15|2319.65|2319.65|2319.15|82
1644507910000|2022-02-10 15:45:10|2319.52|2319.02|2319.4|2318.9|2319.65|2319.15|2319.15|2318.65|40
1644507920000|2022-02-10 15:45:20|2319.27|2318.77|2319.15|2318.65|2319.4|2318.9|2319.15|2318.65|58
1644507930000|2022-02-10 15:45:30|2319.02|2318.52|2319.4|2318.9|2319.52|2319.02|2319.02|2318.52|36
1644507940000|2022-02-10 15:45:40|2319.52|2319.02|2319.15|2318.65|2319.65|2319.15|2319.15|2318.65|51
1644507950000|2022-02-10 15:45:50|2319.27|2318.77|2319.15|2318.65|2319.4|2318.9|2319.15|2318.65|46
1644507960000|2022-02-10 15:46:00|2319.27|2318.77|2319.4|2318.9|2319.52|2319.02|2319.15|2318.65|20
1644507970000|2022-02-10 15:46:10|2319.52|2319.02|2319.65|2319.15|2319.65|2319.15|2319.52|2319.02|5
1644507980000|2022-02-10 15:46:20|2319.4|2318.9|2319.4|2318.9|2319.77|2319.27|2319.4|2318.9|44
1644507990000|2022-02-10 15:46:30|2319.15|2318.65|2319.4|2318.9|2319.4|2318.9|2319.15|2318.65|19
1644508000000|2022-02-10 15:46:40|2319.27|2318.77|2318.9|2318.4|2319.27|2318.77|2318.9|2318.4|55
1644508010000|2022-02-10 15:46:50|2319.02|2318.52|2318.9|2318.4|2319.15|2318.65|2318.9|2318.4|7
1644508020000|2022-02-10 15:47:00|2319.02|2318.52|2318.9|2318.4|2319.15|2318.65|2318.9|2318.4|15
1644508030000|2022-02-10 15:47:10|2318.65|2318.15|2318.9|2318.4|2319.15|2318.65|2318.65|2318.15|41
1644508040000|2022-02-10 15:47:20|2319.15|2318.65|2319.15|2318.65|2319.4|2318.9|2319.15|2318.65|33
1644508050000|2022-02-10 15:47:30|2319.27|2318.77|2319.65|2319.15|2319.77|2319.27|2319.27|2318.77|66
1644508060000|2022-02-10 15:47:40|2319.77|2319.27|2319.9|2319.4|2320.15|2319.65|2319.65|2319.15|33
1644508070000|2022-02-10 15:47:50|2320.02|2319.52|2320.15|2319.65|2320.15|2319.65|2319.9|2319.4|21
1644508080000|2022-02-10 15:48:00|2320.02|2319.52|2319.77|2319.27|2320.02|2319.52|2319.4|2318.9|32
1644508090000|2022-02-10 15:48:10|2319.65|2319.15|2319.65|2319.15|2319.9|2319.4|2319.4|2318.9|26
1644508100000|2022-02-10 15:48:20|2319.77|2319.27|2320.15|2319.65|2320.4|2319.9|2319.65|2319.15|58
1644508110000|2022-02-10 15:48:30|2320.27|2319.77|2319.9|2319.4|2320.27|2319.77|2319.9|2319.4|37
1644508120000|2022-02-10 15:48:40|2320.02|2319.52|2320.02|2319.52|2320.15|2319.65|2319.9|2319.4|38
1644508130000|2022-02-10 15:48:50|2319.9|2319.4|2320.4|2319.9|2320.4|2319.9|2319.9|2319.4|15
1644508140000|2022-02-10 15:49:00|2320.27|2319.77|2320.65|2320.15|2320.9|2320.4|2320.27|2319.77|24
1644508150000|2022-02-10 15:49:10|2320.52|2320.02|2320.9|2320.4|2320.9|2320.4|2320.4|2319.9|23
1644508160000|2022-02-10 15:49:20|2320.77|2320.27|2320.9|2320.4|2320.9|2320.4|2320.65|2320.15|9
1644508170000|2022-02-10 15:49:30|2320.77|2320.27|2320.9|2320.4|2321.02|2320.52|2320.77|2320.27|37
1644508180000|2022-02-10 15:49:40|2321.02|2320.52|2321.4|2320.9|2321.65|2321.15|2321.02|2320.52|27
1644508190000|2022-02-10 15:49:50|2321.52|2321.02|2320.9|2320.4|2321.52|2321.02|2320.9|2320.4|36
1644508200000|2022-02-10 15:50:00|2321.02|2320.52|2320.77|2320.27|2321.02|2320.52|2320.65|2320.15|34
1644508210000|2022-02-10 15:50:10|2320.65|2320.15|2320.15|2319.65|2320.77|2320.27|2320.15|2319.65|36
1644508220000|2022-02-10 15:50:20|2320.02|2319.52|2319.15|2318.65|2320.02|2319.52|2319.15|2318.65|64
1644508230000|2022-02-10 15:50:30|2319.27|2318.77|2318.65|2318.15|2319.4|2318.9|2318.65|2318.15|81
1644508240000|2022-02-10 15:50:40|2318.4|2317.9|2318.9|2318.4|2319.02|2318.52|2318.4|2317.9|41
1644508250000|2022-02-10 15:50:50|2318.77|2318.27|2318.52|2318.02|2318.9|2318.4|2318.4|2317.9|25
1644508260000|2022-02-10 15:51:00|2318.65|2318.15|2318.52|2318.02|2318.9|2318.4|2318.4|2317.9|32
1644508270000|2022-02-10 15:51:10|2318.4|2317.9|2318.4|2317.9|2318.52|2318.02|2318.15|2317.65|40
1644508280000|2022-02-10 15:51:20|2318.52|2318.02|2318.9|2318.4|2318.9|2318.4|2318.4|2317.9|34
1644508290000|2022-02-10 15:51:30|2318.65|2318.15|2318.65|2318.15|2318.9|2318.4|2318.52|2318.02|62
1644508300000|2022-02-10 15:51:40|2318.52|2318.02|2318.65|2318.15|2318.65|2318.15|2318.52|2318.02|13
1644508310000|2022-02-10 15:51:50|2318.52|2318.02|2318.4|2317.9|2318.9|2318.4|2318.27|2317.77|51
1644508320000|2022-02-10 15:52:00|2318.65|2318.15|2317.9|2317.4|2318.9|2318.4|2317.9|2317.4|71
1644508330000|2022-02-10 15:52:10|2317.77|2317.27|2317.65|2317.15|2317.9|2317.4|2317.4|2316.9|38
1644508340000|2022-02-10 15:52:20|2317.52|2317.02|2317.9|2317.4|2317.9|2317.4|2317.52|2317.02|31
1644508350000|2022-02-10 15:52:30|2318.02|2317.52|2318.15|2317.65|2318.4|2317.9|2317.9|2317.4|58
1644508360000|2022-02-10 15:52:40|2317.9|2317.4|2317.65|2317.15|2318.15|2317.65|2317.65|2317.15|24
1644508370000|2022-02-10 15:52:50|2317.77|2317.27|2317.4|2316.9|2317.9|2317.4|2317.4|2316.9|22
1644508380000|2022-02-10 15:53:00|2317.52|2317.02|2317.15|2316.65|2317.65|2317.15|2317.15|2316.65|79
1644508390000|2022-02-10 15:53:10|2317.27|2316.77|2316.9|2316.4|2317.27|2316.77|2316.9|2316.4|14
1644508400000|2022-02-10 15:53:20|2317.15|2316.65|2316.9|2316.4|2317.15|2316.65|2316.65|2316.15|71
1644508410000|2022-02-10 15:53:30|2317.15|2316.65|2316.9|2316.4|2317.15|2316.65|2316.9|2316.4|36
1644508420000|2022-02-10 15:53:40|2316.65|2316.15|2316.65|2316.15|2316.9|2316.4|2316.65|2316.15|35
1644508430000|2022-02-10 15:53:50|2316.77|2316.27|2317.65|2317.15|2317.65|2317.15|2316.77|2316.27|42
1644508440000|2022-02-10 15:54:00|2317.52|2317.02|2317.4|2316.9|2317.65|2317.15|2317.27|2316.77|52
1644508450000|2022-02-10 15:54:10|2317.52|2317.02|2317.4|2316.9|2317.65|2317.15|2317.4|2316.9|15
1644508460000|2022-02-10 15:54:20|2317.27|2316.77|2317.15|2316.65|2317.4|2316.9|2317.15|2316.65|32
1644508470000|2022-02-10 15:54:30|2317.02|2316.52|2316.65|2316.15|2317.02|2316.52|2316.65|2316.15|16
1644508480000|2022-02-10 15:54:40|2316.52|2316.02|2316.65|2316.15|2316.65|2316.15|2316.52|2316.02|82
1644508490000|2022-02-10 15:54:50|2316.77|2316.27|2317.15|2316.65|2317.15|2316.65|2316.65|2316.15|11
1644508500000|2022-02-10 15:55:00|2316.9|2316.4|2316.9|2316.4|2317.4|2316.9|2316.9|2316.4|48
1644508510000|2022-02-10 15:55:10|2317.02|2316.52|2316.27|2315.77|2317.02|2316.52|2316.27|2315.77|42
1644508520000|2022-02-10 15:55:20|2316.4|2315.9|2315.65|2315.15|2316.4|2315.9|2315.65|2315.15|121
1644508530000|2022-02-10 15:55:30|2315.77|2315.27|2316.15|2315.65|2316.15|2315.65|2315.77|2315.27|36
1644508540000|2022-02-10 15:55:40|2316.4|2315.9|2316.65|2316.15|2316.65|2316.15|2316.4|2315.9|8
1644508550000|2022-02-10 15:55:50|2316.77|2316.27|2317.15|2316.65|2317.15|2316.65|2316.65|2316.15|24
1644508560000|2022-02-10 15:56:00|2317.27|2316.77|2317.02|2316.52|2317.4|2316.9|2316.9|2316.4|87
1644508570000|2022-02-10 15:56:10|2316.9|2316.4|2316.9|2316.4|2317.4|2316.9|2316.9|2316.4|51
1644508580000|2022-02-10 15:56:20|2317.02|2316.52|2316.52|2316.02|2317.15|2316.65|2316.52|2316.02|24
1644508590000|2022-02-10 15:56:30|2316.4|2315.9|2317.15|2316.65|2317.15|2316.65|2316.4|2315.9|16
1644508600000|2022-02-10 15:56:40|2317.02|2316.52|2317.4|2316.9|2317.65|2317.15|2317.02|2316.52|60
1644508610000|2022-02-10 15:56:50|2317.52|2317.02|2317.4|2316.9|2317.65|2317.15|2317.27|2316.77|43
1644508620000|2022-02-10 15:57:00|2317.52|2317.02|2317.15|2316.65|2317.65|2317.15|2316.9|2316.4|64
1644508630000|2022-02-10 15:57:10|2317.27|2316.77|2317.02|2316.52|2317.4|2316.9|2316.9|2316.4|32
1644508640000|2022-02-10 15:57:20|2316.9|2316.4|2317.15|2316.65|2317.15|2316.65|2316.52|2316.02|44
1644508650000|2022-02-10 15:57:30|2317.27|2316.77|2316.4|2315.9|2317.27|2316.77|2316.4|2315.9|44
1644508660000|2022-02-10 15:57:40|2316.52|2316.02|2316.4|2315.9|2316.65|2316.15|2316.02|2315.52|94
1644508670000|2022-02-10 15:57:50|2316.27|2315.77|2316.27|2315.77|2316.4|2315.9|2316.15|2315.65|3
1644508680000|2022-02-10 15:58:00|2316.4|2315.9|2316.4|2315.9|2316.65|2316.15|2316.27|2315.77|31
1644508690000|2022-02-10 15:58:10|2316.27|2315.77|2316.4|2315.9|2316.4|2315.9|2316.27|2315.77|38
1644508700000|2022-02-10 15:58:20|2316.27|2315.77|2315.77|2315.27|2316.4|2315.9|2315.77|2315.27|97
1644508710000|2022-02-10 15:58:30|2315.9|2315.4|2316.4|2315.9|2316.4|2315.9|2315.9|2315.4|65
1644508720000|2022-02-10 15:58:40|2316.65|2316.15|2316.9|2316.4|2317.15|2316.65|2316.65|2316.15|53
1644508730000|2022-02-10 15:58:50|2317.02|2316.52|2316.9|2316.4|2317.02|2316.52|2316.9|2316.4|9
1644508740000|2022-02-10 15:59:00|2317.02|2316.52|2317.4|2316.9|2317.4|2316.9|2317.02|2316.52|25
1644508750000|2022-02-10 15:59:10|2317.52|2317.02|2317.9|2317.4|2317.9|2317.4|2317.4|2316.9|15
1644508760000|2022-02-10 15:59:20|2317.65|2317.15|2317.65|2317.15|2317.65|2317.15|2317.65|2317.15|36
1644508770000|2022-02-10 15:59:30|2317.4|2316.9|2317.65|2317.15|2317.65|2317.15|2317.4|2316.9|3
1644508780000|2022-02-10 15:59:40|2317.9|2317.4|2317.9|2317.4|2318.02|2317.52|2317.65|2317.15|48
1644508790000|2022-02-10 15:59:50|2318.02|2317.52|2317.9|2317.4|2318.02|2317.52|2317.65|2317.15|33
1644508800000|2022-02-10 16:00:00|2317.77|2317.27|2316.77|2316.27|2317.77|2317.27|2316.65|2316.15|28
1644508810000|2022-02-10 16:00:10|2316.65|2316.15|2315.9|2315.4|2316.77|2316.27|2315.9|2315.4|39
1644508820000|2022-02-10 16:00:20|2315.77|2315.27|2314.9|2314.4|2315.77|2315.27|2314.9|2314.4|52
1644508830000|2022-02-10 16:00:30|2315.15|2314.65|2315.65|2315.15|2315.65|2315.15|2315.02|2314.52|135
1644508840000|2022-02-10 16:00:40|2315.9|2315.4|2315.4|2314.9|2315.9|2315.4|2315.4|2314.9|26
1644508850000|2022-02-10 16:00:50|2315.52|2315.02|2315.4|2314.9|2315.65|2315.15|2315.4|2314.9|7
1644508860000|2022-02-10 16:01:00|2315.52|2315.02|2315.15|2314.65|2315.65|2315.15|2315.15|2314.65|44
1644508870000|2022-02-10 16:01:10|2315.27|2314.77|2315.65|2315.15|2315.9|2315.4|2315.27|2314.77|36
1644508880000|2022-02-10 16:01:20|2315.77|2315.27|2315.65|2315.15|2315.77|2315.27|2315.52|2315.02|21
1644508890000|2022-02-10 16:01:30|2315.4|2314.9|2315.65|2315.15|2315.65|2315.15|2315.15|2314.65|112
1644508900000|2022-02-10 16:01:40|2315.77|2315.27|2316.4|2315.9|2316.4|2315.9|2315.77|2315.27|31
1644508910000|2022-02-10 16:01:50|2316.52|2316.02|2316.27|2315.77|2316.52|2316.02|2316.15|2315.65|11
1644508920000|2022-02-10 16:02:00|2316.4|2315.9|2316.65|2316.15|2316.65|2316.15|2316.27|2315.77|45
1644508930000|2022-02-10 16:02:10|2316.77|2316.27|2316.65|2316.15|2316.9|2316.4|2316.65|2316.15|10
1644508940000|2022-02-10 16:02:20|2316.4|2315.9|2317.15|2316.65|2317.15|2316.65|2316.4|2315.9|54
1644508950000|2022-02-10 16:02:30|2317.4|2316.9|2317.15|2316.65|2317.4|2316.9|2317.15|2316.65|67
1644508960000|2022-02-10 16:02:40|2317.27|2316.77|2317.77|2317.27|2317.77|2317.27|2317.27|2316.77|14
1644508970000|2022-02-10 16:02:50|2317.9|2317.4|2318.4|2317.9|2318.4|2317.9|2317.65|2317.15|51
1644508980000|2022-02-10 16:03:00|2318.27|2317.77|2318.15|2317.65|2318.27|2317.77|2318.15|2317.65|35
1644508990000|2022-02-10 16:03:10|2318.02|2317.52|2317.65|2317.15|2318.02|2317.52|2317.65|2317.15|51
1644509000000|2022-02-10 16:03:20|2317.9|2317.4|2318.15|2317.65|2318.15|2317.65|2317.9|2317.4|33
1644509010000|2022-02-10 16:03:30|2318.02|2317.52|2318.15|2317.65|2318.4|2317.9|2318.02|2317.52|87
1644509020000|2022-02-10 16:03:40|2318.27|2317.77|2318.15|2317.65|2318.4|2317.9|2318.15|2317.65|14
1644509030000|2022-02-10 16:03:50|2318.27|2317.77|2318.15|2317.65|2318.4|2317.9|2318.15|2317.65|25
1644509040000|2022-02-10 16:04:00|2318.02|2317.52|2317.65|2317.15|2318.15|2317.65|2317.4|2316.9|46
1644509050000|2022-02-10 16:04:10|2317.52|2317.02|2317.52|2317.02|2317.65|2317.15|2317.4|2316.9|6
1644509060000|2022-02-10 16:04:20|2317.65|2317.15|2317.4|2316.9|2317.65|2317.15|2317.15|2316.65|4
1644509070000|2022-02-10 16:04:30|2317.27|2316.77|2317.4|2316.9|2317.4|2316.9|2317.15|2316.65|21
1644509080000|2022-02-10 16:04:40|2317.27|2316.77|2317.15|2316.65|2317.4|2316.9|2317.02|2316.52|46
1644509090000|2022-02-10 16:04:50|2317.27|2316.77|2317.4|2316.9|2317.4|2316.9|2317.15|2316.65|24
1644509100000|2022-02-10 16:05:00|2317.27|2316.77|2316.9|2316.4|2317.27|2316.77|2316.65|2316.15|32
1644509110000|2022-02-10 16:05:10|2317.02|2316.52|2316.9|2316.4|2317.15|2316.65|2316.65|2316.15|21
1644509120000|2022-02-10 16:05:20|2317.15|2316.65|2317.4|2316.9|2317.4|2316.9|2316.9|2316.4|19
1644509130000|2022-02-10 16:05:30|2317.27|2316.77|2317.27|2316.77|2317.4|2316.9|2317.15|2316.65|18
1644509140000|2022-02-10 16:05:40|2317.4|2316.9|2317.9|2317.4|2317.9|2317.4|2317.4|2316.9|14
1644509150000|2022-02-10 16:05:50|2318.15|2317.65|2317.77|2317.27|2318.15|2317.65|2317.65|2317.15|11
1644509160000|2022-02-10 16:06:00|2317.65|2317.15|2317.9|2317.4|2317.9|2317.4|2317.65|2317.15|17
1644509170000|2022-02-10 16:06:10|2318.02|2317.52|2318.65|2318.15|2318.77|2318.27|2318.02|2317.52|19
1644509180000|2022-02-10 16:06:20|2318.77|2318.27|2318.65|2318.15|2318.9|2318.4|2318.52|2318.02|24
1644509190000|2022-02-10 16:06:30|2318.9|2318.4|2318.65|2318.15|2318.9|2318.4|2318.65|2318.15|129
1644509200000|2022-02-10 16:06:40|2318.4|2317.9|2318.4|2317.9|2318.65|2318.15|2318.4|2317.9|12
1644509210000|2022-02-10 16:06:50|2318.65|2318.15|2318.65|2318.15|2318.65|2318.15|2318.4|2317.9|20
1644509220000|2022-02-10 16:07:00|2318.9|2318.4|2319.4|2318.9|2319.4|2318.9|2318.77|2318.27|100
1644509230000|2022-02-10 16:07:10|2319.27|2318.77|2318.65|2318.15|2319.27|2318.77|2318.65|2318.15|65
1644509240000|2022-02-10 16:07:20|2318.77|2318.27|2318.9|2318.4|2319.15|2318.65|2318.77|2318.27|39
1644509250000|2022-02-10 16:07:30|2318.77|2318.27|2319.15|2318.65|2319.27|2318.77|2318.77|2318.27|86
1644509260000|2022-02-10 16:07:40|2319.27|2318.77|2319.52|2319.02|2319.65|2319.15|2319.27|2318.77|52
1644509270000|2022-02-10 16:07:50|2319.65|2319.15|2319.65|2319.15|2319.77|2319.27|2319.52|2319.02|44
1644509280000|2022-02-10 16:08:00|2319.77|2319.27|2319.65|2319.15|2319.9|2319.4|2319.52|2319.02|100
1644509290000|2022-02-10 16:08:10|2319.77|2319.27|2319.77|2319.27|2319.9|2319.4|2319.65|2319.15|22
1644509300000|2022-02-10 16:08:20|2319.65|2319.15|2319.15|2318.65|2319.9|2319.4|2319.15|2318.65|14
1644509310000|2022-02-10 16:08:30|2319.27|2318.77|2319.15|2318.65|2319.27|2318.77|2319.15|2318.65|8
1644509320000|2022-02-10 16:08:40|2318.9|2318.4|2319.15|2318.65|2319.15|2318.65|2318.9|2318.4|62
1644509330000|2022-02-10 16:08:50|2318.9|2318.4|2318.65|2318.15|2319.15|2318.65|2318.65|2318.15|20
1644509340000|2022-02-10 16:09:00|2318.77|2318.27|2318.65|2318.15|2318.9|2318.4|2318.65|2318.15|12
1644509350000|2022-02-10 16:09:10|2318.52|2318.02|2318.9|2318.4|2318.9|2318.4|2318.4|2317.9|114
1644509360000|2022-02-10 16:09:20|2318.77|2318.27|2318.52|2318.02|2318.77|2318.27|2318.4|2317.9|14
1644509370000|2022-02-10 16:09:30|2318.4|2317.9|2318.4|2317.9|2318.65|2318.15|2318.4|2317.9|46
1644509380000|2022-02-10 16:09:40|2318.52|2318.02|2318.65|2318.15|2318.65|2318.15|2318.27|2317.77|22
1644509390000|2022-02-10 16:09:50|2318.77|2318.27|2318.9|2318.4|2319.15|2318.65|2318.77|2318.27|45
1644509400000|2022-02-10 16:10:00|2319.02|2318.52|2318.9|2318.4|2319.15|2318.65|2318.65|2318.15|45
1644509410000|2022-02-10 16:10:10|2319.15|2318.65|2318.9|2318.4|2319.15|2318.65|2318.9|2318.4|6
1644509420000|2022-02-10 16:10:20|2318.77|2318.27|2318.77|2318.27|2319.15|2318.65|2318.65|2318.15|18
1644509430000|2022-02-10 16:10:30|2318.9|2318.4|2318.52|2318.02|2318.9|2318.4|2318.4|2317.9|131
1644509440000|2022-02-10 16:10:40|2318.65|2318.15|2318.4|2317.9|2318.65|2318.15|2318.4|2317.9|11
1644509450000|2022-02-10 16:10:50|2318.27|2317.77|2317.65|2317.15|2318.27|2317.77|2317.65|2317.15|54
1644509460000|2022-02-10 16:11:00|2317.52|2317.02|2317.4|2316.9|2317.65|2317.15|2317.4|2316.9|41
1644509470000|2022-02-10 16:11:10|2317.27|2316.77|2317.15|2316.65|2317.4|2316.9|2317.15|2316.65|34
1644509480000|2022-02-10 16:11:20|2317.4|2316.9|2317.27|2316.77|2317.4|2316.9|2317.15|2316.65|16
1644509490000|2022-02-10 16:11:30|2317.4|2316.9|2317.4|2316.9|2317.65|2317.15|2317.4|2316.9|48
1644509500000|2022-02-10 16:11:40|2317.27|2316.77|2316.9|2316.4|2317.4|2316.9|2316.9|2316.4|31
1644509510000|2022-02-10 16:11:50|2317.02|2316.52|2316.9|2316.4|2317.15|2316.65|2316.9|2316.4|10
1644509520000|2022-02-10 16:12:00|2317.02|2316.52|2316.9|2316.4|2317.15|2316.65|2316.9|2316.4|38
1644509530000|2022-02-10 16:12:10|2316.77|2316.27|2316.65|2316.15|2316.77|2316.27|2316.4|2315.9|75
1644509540000|2022-02-10 16:12:20|2316.52|2316.02|2316.15|2315.65|2316.52|2316.02|2316.15|2315.65|64
1644509550000|2022-02-10 16:12:30|2316.4|2315.9|2315.77|2315.27|2316.4|2315.9|2315.65|2315.15|56
1644509560000|2022-02-10 16:12:40|2315.9|2315.4|2315.65|2315.15|2316.15|2315.65|2315.4|2314.9|84
1644509570000|2022-02-10 16:12:50|2315.52|2315.02|2315.15|2314.65|2315.65|2315.15|2315.15|2314.65|126
1644509580000|2022-02-10 16:13:00|2315.02|2314.52|2314.9|2314.4|2315.02|2314.52|2314.65|2314.15|91
1644509590000|2022-02-10 16:13:10|2315.15|2314.65|2315.15|2314.65|2315.15|2314.65|2314.9|2314.4|31
1644509600000|2022-02-10 16:13:20|2315.27|2314.77|2315.65|2315.15|2315.65|2315.15|2315.15|2314.65|64
1644509610000|2022-02-10 16:13:30|2315.77|2315.27|2315.65|2315.15|2315.9|2315.4|2315.65|2315.15|17
1644509620000|2022-02-10 16:13:40|2315.9|2315.4|2316.27|2315.77|2316.4|2315.9|2315.9|2315.4|68
1644509630000|2022-02-10 16:13:50|2316.15|2315.65|2315.52|2315.02|2316.15|2315.65|2315.52|2315.02|35
1644509640000|2022-02-10 16:14:00|2315.65|2315.15|2315.4|2314.9|2315.65|2315.15|2315.15|2314.65|41
1644509650000|2022-02-10 16:14:10|2315.27|2314.77|2315.15|2314.65|2315.4|2314.9|2315.15|2314.65|3
1644509660000|2022-02-10 16:14:20|2314.9|2314.4|2314.65|2314.15|2315.15|2314.65|2314.65|2314.15|84
1644509670000|2022-02-10 16:14:30|2314.52|2314.02|2314.4|2313.9|2314.65|2314.15|2314.15|2313.65|48
1644509680000|2022-02-10 16:14:40|2314.15|2313.65|2313.9|2313.4|2314.4|2313.9|2313.9|2313.4|56
1644509690000|2022-02-10 16:14:50|2313.77|2313.27|2314.15|2313.65|2314.15|2313.65|2313.65|2313.15|51
1644509700000|2022-02-10 16:15:00|2314.02|2313.52|2313.4|2312.9|2314.15|2313.65|2313.15|2312.65|145
1644509710000|2022-02-10 16:15:10|2313.52|2313.02|2313.4|2312.9|2313.65|2313.15|2313.4|2312.9|28
1644509720000|2022-02-10 16:15:20|2313.27|2312.77|2313.65|2313.15|2313.65|2313.15|2313.15|2312.65|39
1644509730000|2022-02-10 16:15:30|2313.77|2313.27|2314.15|2313.65|2314.4|2313.9|2313.65|2313.15|32
1644509740000|2022-02-10 16:15:40|2314.27|2313.77|2314.4|2313.9|2314.4|2313.9|2314.15|2313.65|53
1644509750000|2022-02-10 16:15:50|2314.65|2314.15|2314.52|2314.02|2314.65|2314.15|2314.4|2313.9|27
1644509760000|2022-02-10 16:16:00|2314.65|2314.15|2314.27|2313.77|2314.65|2314.15|2314.27|2313.77|52
1644509770000|2022-02-10 16:16:10|2314.4|2313.9|2314.4|2313.9|2314.65|2314.15|2314.27|2313.77|33
1644509780000|2022-02-10 16:16:20|2314.52|2314.02|2314.9|2314.4|2314.9|2314.4|2314.52|2314.02|42
1644509790000|2022-02-10 16:16:30|2314.77|2314.27|2314.65|2314.15|2314.9|2314.4|2314.65|2314.15|33
1644509800000|2022-02-10 16:16:40|2314.9|2314.4|2315.15|2314.65|2315.15|2314.65|2314.9|2314.4|16
1644509810000|2022-02-10 16:16:50|2315.02|2314.52|2315.15|2314.65|2315.4|2314.9|2315.02|2314.52|33
1644509820000|2022-02-10 16:17:00|2315.02|2314.52|2314.9|2314.4|2315.15|2314.65|2314.65|2314.15|35
1644509830000|2022-02-10 16:17:10|2315.15|2314.65|2314.65|2314.15|2315.15|2314.65|2314.65|2314.15|36
1644509840000|2022-02-10 16:17:20|2314.77|2314.27|2315.02|2314.52|2315.27|2314.77|2314.65|2314.15|46
1644509850000|2022-02-10 16:17:30|2315.15|2314.65|2314.9|2314.4|2315.15|2314.65|2314.9|2314.4|17
1644509860000|2022-02-10 16:17:40|||||||||33
1644509870000|2022-02-10 16:17:50|2314.65|2314.15|2314.9|2314.4|2314.9|2314.4|2314.65|2314.15|138
1644509880000|2022-02-10 16:18:00|2315.15|2314.65|2314.52|2314.02|2315.15|2314.65|2314.4|2313.9|80
1644509890000|2022-02-10 16:18:10|2314.4|2313.9|2314.4|2313.9|2314.9|2314.4|2314.4|2313.9|80
1644509900000|2022-02-10 16:18:20|2314.65|2314.15|2314.65|2314.15|2314.9|2314.4|2314.65|2314.15|39
1644509910000|2022-02-10 16:18:30|2314.9|2314.4|2314.15|2313.65|2314.9|2314.4|2314.15|2313.65|48
1644509920000|2022-02-10 16:18:40|2314.02|2313.52|2313.9|2313.4|2314.15|2313.65|2313.9|2313.4|64
1644509930000|2022-02-10 16:18:50|2313.77|2313.27|2314.15|2313.65|2314.15|2313.65|2313.77|2313.27|68
1644509940000|2022-02-10 16:19:00|2314.27|2313.77|2313.4|2312.9|2314.27|2313.77|2313.4|2312.9|78
1644509950000|2022-02-10 16:19:10|2313.15|2312.65|2313.77|2313.27|2313.9|2313.4|2313.15|2312.65|42
1644509960000|2022-02-10 16:19:20|2313.9|2313.4|2314.02|2313.52|2314.02|2313.52|2313.77|2313.27|19
1644509970000|2022-02-10 16:19:30|2314.15|2313.65|2314.15|2313.65|2314.4|2313.9|2314.15|2313.65|70
1644509980000|2022-02-10 16:19:40|2314.27|2313.77|2313.9|2313.4|2314.27|2313.77|2313.9|2313.4|35
1644509990000|2022-02-10 16:19:50|2314.02|2313.52|2313.9|2313.4|2314.02|2313.52|2313.9|2313.4|33
1644510000000|2022-02-10 16:20:00|2314.15|2313.65|2313.4|2312.9|2314.15|2313.65|2313.15|2312.65|126
1644510010000|2022-02-10 16:20:10|2313.65|2313.15|2313.4|2312.9|2313.65|2313.15|2313.4|2312.9|49
1644510020000|2022-02-10 16:20:20|2313.65|2313.15|2313.65|2313.15|2313.65|2313.15|2313.15|2312.65|150
1644510030000|2022-02-10 16:20:30|2313.77|2313.27|2313.52|2313.02|2313.9|2313.4|2313.52|2313.02|72
1644510040000|2022-02-10 16:20:40|2313.65|2313.15|2313.15|2312.65|2313.65|2313.15|2313.15|2312.65|92
1644510050000|2022-02-10 16:20:50|2313.02|2312.52|2312.9|2312.4|2313.02|2312.52|2312.65|2312.15|91
1644510060000|2022-02-10 16:21:00|2312.52|2312.02|2312.27|2311.77|2312.65|2312.15|2312.27|2311.77|122
1644510070000|2022-02-10 16:21:10|2312.15|2311.65|2312.15|2311.65|2312.27|2311.77|2311.9|2311.4|120
1644510080000|2022-02-10 16:21:20|2312.27|2311.77|2312.4|2311.9|2312.4|2311.9|2312.15|2311.65|38
1644510090000|2022-02-10 16:21:30|2312.52|2312.02|2311.9|2311.4|2312.65|2312.15|2311.9|2311.4|78
1644510100000|2022-02-10 16:21:40|2312.02|2311.52|2312.02|2311.52|2312.15|2311.65|2311.9|2311.4|47
1644510110000|2022-02-10 16:21:50|2311.9|2311.4|2311.65|2311.15|2312.15|2311.65|2311.4|2310.9|101
1644510120000|2022-02-10 16:22:00|2311.9|2311.4|2311.4|2310.9|2311.9|2311.4|2311.27|2310.77|136
1644510130000|2022-02-10 16:22:10|2311.27|2310.77|2310.9|2310.4|2311.27|2310.77|2310.9|2310.4|69
1644510140000|2022-02-10 16:22:20|2310.77|2310.27|2310.65|2310.15|2310.9|2310.4|2310.65|2310.15|149
1644510150000|2022-02-10 16:22:30|2310.9|2310.4|2311.15|2310.65|2311.4|2310.9|2310.9|2310.4|190
1644510160000|2022-02-10 16:22:40|2311.02|2310.52|2311.15|2310.65|2311.15|2310.65|2310.9|2310.4|58
1644510170000|2022-02-10 16:22:50|2311.02|2310.52|2310.77|2310.27|2311.15|2310.65|2310.77|2310.27|92
1644510180000|2022-02-10 16:23:00|2310.65|2310.15|2310.65|2310.15|2310.9|2310.4|2310.52|2310.02|166
1644510190000|2022-02-10 16:23:10|2310.52|2310.02|2310.77|2310.27|2310.9|2310.4|2310.52|2310.02|155
1644510200000|2022-02-10 16:23:20|2310.65|2310.15|2310.52|2310.02|2310.77|2310.27|2310.52|2310.02|98
1644510210000|2022-02-10 16:23:30|2310.4|2309.9|2310.52|2310.02|2310.65|2310.15|2310.4|2309.9|73
1644510220000|2022-02-10 16:23:40|2310.4|2309.9|2310.52|2310.02|2310.65|2310.15|2310.4|2309.9|86
1644510230000|2022-02-10 16:23:50|2310.65|2310.15|2310.52|2310.02|2310.65|2310.15|2310.15|2309.65|165
1644510240000|2022-02-10 16:24:00|2310.65|2310.15|2311.15|2310.65|2311.15|2310.65|2310.52|2310.02|188
1644510250000|2022-02-10 16:24:10|2311.27|2310.77|2312.52|2312.02|2312.52|2312.02|2311.27|2310.77|190
1644510260000|2022-02-10 16:24:20|2312.65|2312.15|2312.02|2311.52|2312.65|2312.15|2312.02|2311.52|264
1644510270000|2022-02-10 16:24:30|2311.9|2311.4|2311.77|2311.27|2312.4|2311.9|2311.77|2311.27|222
1644510280000|2022-02-10 16:24:40|2311.9|2311.4|2310.9|2310.4|2311.9|2311.4|2310.77|2310.27|352
1644510290000|2022-02-10 16:24:50|2311.15|2310.65|2312.62|2311.12|2312.82|2311.32|2310.52|2310.02|505
1644510300000|2022-02-10 16:25:00|2312.6|2311.1|2312.63|2311.13|2312.86|2311.36|2312.24|2310.74|0
1644510310000|2022-02-10 16:25:10|2312.82|2311.32|2312.41|2310.91|2312.86|2311.36|2312.22|2310.72|0
1644510320000|2022-02-10 16:25:20|2312.39|2310.89|2312.37|2310.87|2312.67|2311.17|2312.03|2310.53|0
1644510330000|2022-02-10 16:25:30|2312.29|2310.79|2312.33|2310.83|2312.33|2310.83|2311.99|2310.49|0
1644510340000|2022-02-10 16:25:40|2312.42|2310.92|2312.85|2311.35|2313.17|2311.67|2312.42|2310.92|0
1644510350000|2022-02-10 16:25:50|2312.87|2311.37|2313|2311.5|2313|2311.5|2312.63|2311.13|0
1644510360000|2022-02-10 16:26:00|2312.96|2311.46|2313.13|2311.63|2313.3|2311.8|2312.82|2311.32|0
1644510370000|2022-02-10 16:26:10|2313.04|2311.54|2313.08|2311.58|2313.56|2312.06|2312.96|2311.46|0
1644510380000|2022-02-10 16:26:20|2313.26|2311.76|2313.38|2311.88|2313.56|2312.06|2313.26|2311.76|0
1644510390000|2022-02-10 16:26:30|2313.34|2311.84|2313|2311.5|2313.34|2311.84|2312.96|2311.46|0
1644510400000|2022-02-10 16:26:40|2313.04|2311.54|2313.04|2311.54|2313.26|2311.76|2313|2311.5|0
1644510410000|2022-02-10 16:26:50|2313|2311.5|2312.41|2310.91|2313|2311.5|2312.41|2310.91|0
1644510420000|2022-02-10 16:27:00|2312.44|2310.94|2311.94|2310.44|2312.44|2310.94|2311.81|2310.31|0
1644510430000|2022-02-10 16:27:10|2312.03|2310.53|2312.15|2310.65|2312.18|2310.68|2312.02|2310.52|0
1644510440000|2022-02-10 16:27:20|2312.07|2310.57|2312.03|2310.53|2312.11|2310.61|2311.77|2310.27|0
1644510450000|2022-02-10 16:27:30|2311.85|2310.35|2312.22|2310.72|2312.22|2310.72|2311.81|2310.31|0
1644510460000|2022-02-10 16:27:40|2312.3|2310.8|2312.37|2310.87|2312.48|2310.98|2311.92|2310.42|0
1644510470000|2022-02-10 16:27:50|2312.41|2310.91|2312.41|2310.91|2312.67|2311.17|2312.22|2310.72|1264
1644510480000|2022-02-10 16:28:00|2312.44|2310.94|2312.07|2310.57|2312.44|2310.94|2312.07|2310.57|0
1644510490000|2022-02-10 16:28:10|2312.11|2310.61|2312.11|2310.61|2312.37|2310.87|2312.07|2310.57|0
1644510500000|2022-02-10 16:28:20|2312.15|2310.65|2311.92|2310.42|2312.41|2310.91|2311.87|2310.37|0
1644510510000|2022-02-10 16:28:30|2311.89|2310.39|2312.22|2310.72|2312.26|2310.76|2311.89|2310.39|0
1644510520000|2022-02-10 16:28:40|2312.26|2310.76|2313.08|2311.58|2313.12|2311.62|2312.22|2310.72|0
1644510530000|2022-02-10 16:28:50|2313.12|2311.62|2313.47|2311.97|2313.6|2312.1|2313.12|2311.62|0
1644510540000|2022-02-10 16:29:00|2313.56|2312.06|2313.52|2312.02|2314.04|2312.54|2313.52|2312.02|0
1644510550000|2022-02-10 16:29:10|2313.37|2311.87|2313.1|2311.6|2313.37|2311.87|2312.72|2311.22|0
1644510560000|2022-02-10 16:29:20|2313.14|2311.64|2312.86|2311.36|2313.59|2312.09|2312.62|2311.12|0
1644510570000|2022-02-10 16:29:30|2312.91|2311.41|2313.73|2312.23|2313.73|2312.23|2312.84|2311.34|0
1644510580000|2022-02-10 16:29:40|2313.69|2312.19|2314.18|2312.68|2314.18|2312.68|2313.69|2312.19|0
1644510590000|2022-02-10 16:29:50|2314.14|2312.64|2313.99|2312.49|2314.25|2312.75|2313.95|2312.45|0
1644510600000|2022-02-10 16:30:00|2313.73|2312.23|2313.84|2312.34|2314.25|2312.75|2313.1|2311.6|30
1644510610000|2022-02-10 16:30:10|2313.8|2312.3|2313.1|2311.7|2314.06|2312.56|2313.1|2311.7|30
1644510620000|2022-02-10 16:30:20|2312.97|2311.57|2313.85|2312.45|2313.85|2312.45|2312.72|2311.32|11
1644510630000|2022-02-10 16:30:30|2313.72|2312.32|2314.22|2312.82|2314.22|2312.82|2313.1|2311.7|60
1644510640000|2022-02-10 16:30:40|2314.1|2312.7|2313.6|2312.2|2314.1|2312.7|2313.47|2312.07|64
1644510650000|2022-02-10 16:30:50|2313.47|2312.07|2313.22|2311.82|2313.6|2312.2|2312.47|2311.07|38
1644510660000|2022-02-10 16:31:00|2313.1|2311.7|2313.1|2311.7|2313.1|2311.7|2313.1|2311.7|0
1644510670000|2022-02-10 16:31:10|2312.97|2311.57|2312.85|2311.45|2312.97|2311.57|2312.72|2311.32|2
1644510680000|2022-02-10 16:31:20|2312.97|2311.57|2313.1|2311.7|2313.1|2311.7|2312.97|2311.57|3
1644510700000|2022-02-10 16:31:40|2313.35|2311.95|2313.22|2311.82|2313.6|2312.2|2313.1|2311.7|5
1644510710000|2022-02-10 16:31:50|2314.1|2312.7|2314.1|2312.7|2314.1|2312.7|2314.1|2312.7|2
1644510720000|2022-02-10 16:32:00|2313.97|2312.57|2313.22|2311.82|2313.97|2312.57|2313.22|2311.82|5
1644510730000|2022-02-10 16:32:10|2313.35|2311.95|2313.47|2312.07|2313.47|2312.07|2313.35|2311.95|6
1644510740000|2022-02-10 16:32:20|2313.35|2311.95|2313.47|2312.07|2313.47|2312.07|2313.35|2311.95|1
1644510750000|2022-02-10 16:32:30|2313.85|2312.45|2313.85|2312.45|2313.85|2312.45|2313.85|2312.45|0
1644510760000|2022-02-10 16:32:40|2314.1|2312.7|2313.72|2312.32|2314.1|2312.7|2313.35|2311.95|18
1644510770000|2022-02-10 16:32:50|2313.6|2312.2|2313.47|2312.07|2313.6|2312.2|2313.47|2312.07|0
1644510780000|2022-02-10 16:33:00|2313.35|2311.95|2314.1|2312.7|2314.22|2312.82|2313.35|2311.95|8
1644510790000|2022-02-10 16:33:10|2314.6|2313.2|2314.22|2312.82|2314.6|2313.2|2314.22|2312.82|25
1644510800000|2022-02-10 16:33:20|2313.85|2312.45|2313.47|2312.07|2313.85|2312.45|2313.47|2312.07|2
1644510810000|2022-02-10 16:33:30|2313.35|2311.95|2313.1|2311.7|2313.35|2311.95|2313.1|2311.7|12
1644510820000|2022-02-10 16:33:40|2313.22|2311.82|2313.22|2311.82|2313.22|2311.82|2313.22|2311.82|0
1644510830000|2022-02-10 16:33:50|2313.1|2311.7|2313.22|2311.82|2313.22|2311.82|2313.1|2311.7|1
1644510850000|2022-02-10 16:34:10|2313.47|2312.07|2313.97|2312.57|2313.97|2312.57|2313.47|2312.07|5
1644510860000|2022-02-10 16:34:20|2313.72|2312.32|2313.6|2312.2|2313.72|2312.32|2313.6|2312.2|0
1644510870000|2022-02-10 16:34:30|2313.47|2312.07|2313.22|2311.82|2313.47|2312.07|2313.22|2311.82|0
1644510880000|2022-02-10 16:34:40|2313.1|2311.7|2313.22|2311.82|2313.22|2311.82|2312.6|2311.2|7
1644510890000|2022-02-10 16:34:50|2313.1|2311.7|2313.1|2311.7|2313.1|2311.7|2313.1|2311.7|0
1644510910000|2022-02-10 16:35:10|2313.22|2311.82|2313.35|2311.95|2313.35|2311.95|2313.22|2311.82|0
1644510960000|2022-02-10 16:36:00|2313.22|2311.82|2313.1|2311.7|2313.22|2311.82|2313.1|2311.7|0
1644510980000|2022-02-10 16:36:20|2312.35|2310.95|2311.97|2310.57|2312.35|2310.95|2311.97|2310.57|19
1644510990000|2022-02-10 16:36:30|2312.22|2310.82|2312.22|2310.82|2312.22|2310.82|2312.22|2310.82|0
1644511000000|2022-02-10 16:36:40|2312.1|2310.7|2312.22|2310.82|2312.22|2310.82|2312.1|2310.7|1
1644511020000|2022-02-10 16:37:00|2312.1|2310.7|2312.22|2310.82|2312.22|2310.82|2312.1|2310.7|1
1644511030000|2022-02-10 16:37:10|2311.97|2310.57|2311.97|2310.57|2311.97|2310.57|2311.97|2310.57|0
1644511060000|2022-02-10 16:37:40|2311.85|2310.45|2312.1|2310.7|2312.1|2310.7|2311.85|2310.45|1
1644511070000|2022-02-10 16:37:50|2312.72|2311.32|2312.97|2311.57|2312.97|2311.57|2312.6|2311.2|10
1644511080000|2022-02-10 16:38:00|2313.1|2311.7|2313.1|2311.7|2313.1|2311.7|2313.1|2311.7|0
1644511110000|2022-02-10 16:38:30|2313.22|2311.82|2313.1|2311.7|2313.22|2311.82|2313.1|2311.7|0
1644511130000|2022-02-10 16:38:50|2313.22|2311.82|2313.35|2311.95|2313.35|2311.95|2313.22|2311.82|0
1644511140000|2022-02-10 16:39:00|2313.22|2311.82|2313.35|2311.95|2313.35|2311.95|2313.22|2311.82|12
1644511150000|2022-02-10 16:39:10|2313.6|2312.2|2314.22|2312.82|2314.22|2312.82|2313.6|2312.2|0
1644511160000|2022-02-10 16:39:20|||||||||1
1644511170000|2022-02-10 16:39:30|2314.47|2313.07|2314.22|2312.82|2314.47|2313.07|2314.22|2312.82|5
1644511210000|2022-02-10 16:40:10|2313.35|2311.95|2313.47|2312.07|2313.47|2312.07|2313.35|2311.95|9
1644511220000|2022-02-10 16:40:20|2313.72|2312.32|2313.97|2312.57|2314.22|2312.82|2313.6|2312.2|1
1644511230000|2022-02-10 16:40:30|2313.6|2312.2|2313.85|2312.45|2313.85|2312.45|2313.6|2312.2|0
1644511250000|2022-02-10 16:40:50|2313.97|2312.57|2313.97|2312.57|2313.97|2312.57|2313.97|2312.57|0
1644511370000|2022-02-10 16:42:50|2313.85|2312.45|2314.72|2313.32|2314.72|2313.32|2313.85|2312.45|6
1644511380000|2022-02-10 16:43:00|2313.85|2312.45|2314.22|2312.82|2314.22|2312.82|2313.85|2312.45|0
1644511400000|2022-02-10 16:43:20|2314.35|2312.95|2314.35|2312.95|2314.47|2313.07|2314.22|2312.82|0
1644511490000|2022-02-10 16:44:50|2314.6|2313.2|2314.85|2313.45|2314.85|2313.45|2314.6|2313.2|0
1644511510000|2022-02-10 16:45:10|2314.97|2313.57|2315.1|2313.7|2315.1|2313.7|2314.85|2313.45|1
1644511580000|2022-02-10 16:46:20|2315.22|2313.82|2315.6|2314.2|2315.6|2314.2|2315.22|2313.82|4
1644511590000|2022-02-10 16:46:30|2315.72|2314.32|2315.85|2314.45|2315.85|2314.45|2315.72|2314.32|0
1644511600000|2022-02-10 16:46:40|||||||||3
1644511610000|2022-02-10 16:46:50|2315.97|2314.57|2316.1|2314.7|2316.1|2314.7|2315.97|2314.57|1
1644511620000|2022-02-10 16:47:00|2316.72|2315.32|2316.72|2315.32|2316.72|2315.32|2316.72|2315.32|4
1644511630000|2022-02-10 16:47:10|2316.97|2315.57|2316.97|2315.57|2316.97|2315.57|2316.97|2315.57|1
1644511650000|2022-02-10 16:47:30|||||||||1
1644511730000|2022-02-10 16:48:50|2316.72|2315.32|2316.72|2315.32|2316.72|2315.32|2316.72|2315.32|0
1644511770000|2022-02-10 16:49:30|2316.85|2315.45|2316.85|2315.45|2316.85|2315.45|2316.85|2315.45|1
1644511790000|2022-02-10 16:49:50|2316.97|2315.57|2316.97|2315.57|2316.97|2315.57|2316.97|2315.57|3
1644511800000|2022-02-10 16:50:00|2317.1|2315.7|2317.1|2315.7|2317.1|2315.7|2317.1|2315.7|2
1644511810000|2022-02-10 16:50:10|2316.97|2315.57|2316.97|2315.57|2316.97|2315.57|2316.97|2315.57|0
1644511850000|2022-02-10 16:50:50|||||||||1
1644512150000|2022-02-10 16:55:50|2317.1|2315.7|2317.1|2315.7|2317.6|2316.2|2317.1|2315.7|2
1644512230000|2022-02-10 16:57:10|2317.35|2315.95|2317.35|2315.95|2317.35|2315.95|2317.35|2315.95|0
1644512240000|2022-02-10 16:57:20|2317.85|2316.45|2317.85|2316.45|2317.85|2316.45|2317.85|2316.45|6
1644512250000|2022-02-10 16:57:30|2317.47|2316.07|2317.47|2316.07|2317.47|2316.07|2317.47|2316.07|0
1644512290000|2022-02-10 16:58:10|2318.1|2316.7|2318.1|2316.7|2318.1|2316.7|2318.1|2316.7|21
1644512310000|2022-02-10 16:58:30|2317.6|2316.2|2317.35|2315.95|2317.6|2316.2|2317.35|2315.95|1
1644512390000|2022-02-10 16:59:50|2317.22|2315.82|2317.43|2315.93|2317.43|2315.93|2317.22|2315.82|2
1644512400000|2022-02-10 17:00:00|2317.47|2315.97|2317.13|2315.63|2317.69|2316.19|2317.13|2315.63|0
1644512410000|2022-02-10 17:00:10|2317.1|2315.6|2317.13|2315.63|2317.17|2315.67|2317.1|2315.6|0
1644512420000|2022-02-10 17:00:20|2317.1|2315.6|2316.84|2315.34|2317.32|2315.82|2316.84|2315.34|0
1644512430000|2022-02-10 17:00:30|2316.75|2315.25|2317.01|2315.51|2317.01|2315.51|2316.53|2315.03|0
1644512440000|2022-02-10 17:00:40|2316.97|2315.47|2316.83|2315.33|2317.01|2315.51|2316.79|2315.29|0
1644512450000|2022-02-10 17:00:50|2316.79|2315.29|2316.83|2315.33|2316.83|2315.33|2316.6|2315.1|0
1644512460000|2022-02-10 17:01:00|2316.64|2315.14|2316.27|2314.77|2316.83|2315.33|2316.05|2314.55|0
1644512470000|2022-02-10 17:01:10|2316.31|2314.81|2316.34|2314.84|2316.64|2315.14|2316.31|2314.81|0
1644512480000|2022-02-10 17:01:20|2316.38|2314.88|2316.6|2315.1|2316.64|2315.14|2316.34|2314.84|0
1644512490000|2022-02-10 17:01:30|2316.64|2315.14|2316.86|2315.36|2316.9|2315.4|2316.6|2315.1|0
1644512500000|2022-02-10 17:01:40|2317.05|2315.55|2317.09|2315.59|2317.35|2315.85|2317.05|2315.55|0
1644512510000|2022-02-10 17:01:50|2317.18|2315.68|2316.94|2315.44|2317.22|2315.72|2316.64|2315.14|0
1644512520000|2022-02-10 17:02:00|2317.03|2315.53|2316.68|2315.18|2317.24|2315.74|2316.68|2315.18|0
1644512530000|2022-02-10 17:02:10|2316.64|2315.14|2316.98|2315.48|2317.02|2315.52|2316.46|2314.96|0
1644512540000|2022-02-10 17:02:20|2316.89|2315.39|2316.85|2315.35|2316.98|2315.48|2316.85|2315.35|0
1644512550000|2022-02-10 17:02:30|2316.76|2315.26|2316.68|2315.18|2316.98|2315.48|2316.68|2315.18|0
1644512560000|2022-02-10 17:02:40|2316.64|2315.14|2316.38|2314.88|2316.64|2315.14|2316.38|2314.88|0
1644512570000|2022-02-10 17:02:50|2316.47|2314.97|2316.31|2314.81|2316.6|2315.1|2316.31|2314.81|0
1644512580000|2022-02-10 17:03:00|2316.34|2314.84|2315.79|2314.29|2316.34|2314.84|2315.79|2314.29|0
1644512590000|2022-02-10 17:03:10|2315.75|2314.25|2315.58|2314.08|2315.79|2314.29|2315.41|2313.91|0
1644512600000|2022-02-10 17:03:20|2315.49|2313.99|2315.65|2314.15|2315.69|2314.19|2315.45|2313.95|0
1644512610000|2022-02-10 17:03:30|2315.69|2314.19|2315.6|2314.1|2315.69|2314.19|2315.6|2314.1|0
1644512620000|2022-02-10 17:03:40|2315.5|2314|2315.76|2314.26|2315.8|2314.3|2315.5|2314|0
1644512630000|2022-02-10 17:03:50|2315.8|2314.3|2315.75|2314.25|2315.8|2314.3|2315.73|2314.23|0
1644512640000|2022-02-10 17:04:00|2315.76|2314.26|2315.26|2313.76|2315.99|2314.49|2315.26|2313.76|0
1644512650000|2022-02-10 17:04:10|2315.17|2313.67|2315.09|2313.59|2315.17|2313.67|2314.92|2313.42|0
1644512660000|2022-02-10 17:04:20|2315.07|2313.57|2315.05|2313.55|2315.09|2313.59|2314.63|2313.13|0
1644512670000|2022-02-10 17:04:30|2315.02|2313.52|2315.02|2313.52|2315.09|2313.59|2314.98|2313.48|0
1644512680000|2022-02-10 17:04:40|2315.05|2313.55|2314.98|2313.48|2315.07|2313.57|2314.68|2313.18|0
1644512690000|2022-02-10 17:04:50|2315.02|2313.52|2315.35|2313.85|2315.35|2313.85|2314.98|2313.48|0
1644512700000|2022-02-10 17:05:00|2315.31|2313.81|2315.17|2313.67|2315.43|2313.93|2314.87|2313.37|0
1644512710000|2022-02-10 17:05:10|2315.13|2313.63|2315.76|2314.26|2315.76|2314.26|2315|2313.5|0
1644512720000|2022-02-10 17:05:20|2315.67|2314.17|2315.8|2314.3|2315.8|2314.3|2315.67|2314.17|0
1644512730000|2022-02-10 17:05:30|2315.76|2314.26|2315.41|2313.91|2315.76|2314.26|2315.39|2313.89|0
1644512740000|2022-02-10 17:05:40|2315.39|2313.89|2315.69|2314.19|2315.71|2314.21|2315.39|2313.89|0
1644512750000|2022-02-10 17:05:50|2315.73|2314.23|2315.69|2314.19|2315.95|2314.45|2315.69|2314.19|0
1644512760000|2022-02-10 17:06:00|2315.65|2314.15|2315.29|2313.79|2315.69|2314.19|2315.28|2313.78|0
1644512770000|2022-02-10 17:06:10|2315.28|2313.78|2314.92|2313.42|2315.28|2313.78|2314.68|2313.18|0
1644512780000|2022-02-10 17:06:20|2314.9|2313.4|2315.09|2313.59|2315.28|2313.78|2314.79|2313.29|0
1644512790000|2022-02-10 17:06:30|2315.18|2313.68|2315.28|2313.78|2315.57|2314.07|2315.13|2313.63|0
1644512800000|2022-02-10 17:06:40|2315.29|2313.79|2315.15|2313.65|2315.35|2313.85|2315.11|2313.61|0
1644512810000|2022-02-10 17:06:50|2315.24|2313.74|2315.02|2313.52|2315.28|2313.78|2314.85|2313.35|0
1644512820000|2022-02-10 17:07:00|2315.05|2313.55|2315.35|2313.85|2315.57|2314.07|2315.05|2313.55|0
1644512830000|2022-02-10 17:07:10|2315.44|2313.94|2315.43|2313.93|2315.65|2314.15|2315.35|2313.85|0
1644512840000|2022-02-10 17:07:20|2315.47|2313.97|2315.73|2314.23|2315.73|2314.23|2315.47|2313.97|0
1644512850000|2022-02-10 17:07:30|2315.69|2314.19|2315.65|2314.15|2315.87|2314.37|2315.56|2314.06|0
1644512860000|2022-02-10 17:07:40|2315.61|2314.11|2315.83|2314.33|2315.87|2314.37|2315.57|2314.07|0
1644512870000|2022-02-10 17:07:50|2315.8|2314.3|2315.83|2314.33|2315.83|2314.33|2315.54|2314.04|0
1644512880000|2022-02-10 17:08:00|2315.87|2314.37|2316.13|2314.63|2316.13|2314.63|2315.87|2314.37|0
1644512890000|2022-02-10 17:08:10|2316.21|2314.71|2316.65|2315.15|2316.69|2315.19|2316.21|2314.71|0
1644512900000|2022-02-10 17:08:20|2316.69|2315.19|2316.6|2315.1|2316.69|2315.19|2316.43|2314.93|0
1644512910000|2022-02-10 17:08:30|2316.69|2315.19|2316.16|2314.66|2316.9|2315.4|2316.07|2314.57|0
1644512920000|2022-02-10 17:08:40|2316.34|2314.84|2316.42|2314.92|2316.42|2314.92|2316.2|2314.7|0
1644512930000|2022-02-10 17:08:50|2316.24|2314.74|2316.38|2314.88|2316.4|2314.9|2316.16|2314.66|0
1644512940000|2022-02-10 17:09:00|2316.42|2314.92|2316.34|2314.84|2316.42|2314.92|2316.12|2314.62|0
1644512950000|2022-02-10 17:09:10|2316.31|2314.81|2316.01|2314.51|2316.31|2314.81|2315.79|2314.29|0
1644512960000|2022-02-10 17:09:20|2316.05|2314.55|2315.86|2314.36|2316.12|2314.62|2315.82|2314.32|0
1644512970000|2022-02-10 17:09:30|2315.9|2314.4|2315.79|2314.29|2316.12|2314.62|2315.79|2314.29|0
1644512980000|2022-02-10 17:09:40|2315.75|2314.25|2315.79|2314.29|2315.82|2314.32|2315.45|2313.95|0
1644512990000|2022-02-10 17:09:50|2315.82|2314.32|2315.82|2314.32|2316.07|2314.57|2315.81|2314.31|0
1644513000000|2022-02-10 17:10:00|2315.86|2314.36|2315.86|2314.36|2315.95|2314.45|2315.53|2314.03|0
1644513010000|2022-02-10 17:10:10|2315.82|2314.32|2316.12|2314.62|2316.16|2314.66|2315.79|2314.29|0
1644513020000|2022-02-10 17:10:20|2316.14|2314.64|2316.2|2314.7|2316.2|2314.7|2316.12|2314.62|0
1644513030000|2022-02-10 17:10:30|2316.24|2314.74|2316.72|2315.22|2316.72|2315.22|2316.24|2314.74|0
1644513040000|2022-02-10 17:10:40|2316.76|2315.26|2316.85|2315.35|2317.02|2315.52|2316.74|2315.24|0
1644513050000|2022-02-10 17:10:50|2316.94|2315.44|2316.44|2314.94|2316.98|2315.48|2316.42|2314.92|0
1644513060000|2022-02-10 17:11:00|2316.62|2315.12|2316.94|2315.44|2316.98|2315.48|2316.62|2315.12|0
1644513070000|2022-02-10 17:11:10|2316.98|2315.48|2316.72|2315.22|2316.98|2315.48|2316.72|2315.22|0
1644513080000|2022-02-10 17:11:20|2316.68|2315.18|2316.46|2314.96|2316.72|2315.22|2316.46|2314.96|0
1644513090000|2022-02-10 17:11:30|2316.5|2315|2316.26|2314.76|2316.5|2315|2316.01|2314.51|0
1644513100000|2022-02-10 17:11:40|2316.24|2314.74|2315.85|2314.35|2316.24|2314.74|2315.85|2314.35|0
1644513110000|2022-02-10 17:11:50|2315.94|2314.44|2315.88|2314.38|2315.98|2314.48|2315.72|2314.22|0
1644513120000|2022-02-10 17:12:00|2315.87|2314.37|2316.09|2314.59|2316.31|2314.81|2315.75|2314.25|0
1644513130000|2022-02-10 17:12:10|2316.05|2314.55|2315.79|2314.29|2316.09|2314.59|2315.75|2314.25|0
1644513140000|2022-02-10 17:12:20|2315.83|2314.33|2316.05|2314.55|2316.09|2314.59|2315.83|2314.33|0
1644513150000|2022-02-10 17:12:30|2316.09|2314.59|2316.05|2314.55|2316.13|2314.63|2315.83|2314.33|0
1644513160000|2022-02-10 17:12:40|2315.96|2314.46|2315.72|2314.22|2315.96|2314.46|2315.49|2313.99|0
1644513170000|2022-02-10 17:12:50|2315.62|2314.12|2315.79|2314.29|2315.96|2314.46|2315.62|2314.12|0
1644513180000|2022-02-10 17:13:00|2315.81|2314.31|2316.05|2314.55|2316.09|2314.59|2315.79|2314.29|0
1644513190000|2022-02-10 17:13:10|2316.09|2314.59|2316.13|2314.63|2316.13|2314.63|2316.05|2314.55|0
1644513200000|2022-02-10 17:13:20|2316.09|2314.59|2315.53|2314.03|2316.13|2314.63|2315.23|2313.73|0
1644513210000|2022-02-10 17:13:30|2315.57|2314.07|2315.57|2314.07|2315.79|2314.29|2315.2|2313.7|0
1644513220000|2022-02-10 17:13:40|2315.53|2314.03|2315.57|2314.07|2315.57|2314.07|2315.36|2313.86|0
1644513230000|2022-02-10 17:13:50|2315.61|2314.11|2315.87|2314.37|2315.87|2314.37|2315.61|2314.11|0
1644513240000|2022-02-10 17:14:00|2315.91|2314.41|2316.13|2314.63|2316.46|2314.96|2315.91|2314.41|0
1644513250000|2022-02-10 17:14:10|2316.09|2314.59|2316.13|2314.63|2316.15|2314.65|2315.87|2314.37|0
1644513260000|2022-02-10 17:14:20|2315.94|2314.44|2315.7|2314.2|2316|2314.5|2315.61|2314.11|0
1644513270000|2022-02-10 17:14:30|2315.74|2314.24|2315.96|2314.46|2316.09|2314.59|2315.57|2314.07|0
1644513280000|2022-02-10 17:14:40|2316|2314.5|2315.83|2314.33|2316.13|2314.63|2315.83|2314.33|0
1644513290000|2022-02-10 17:14:50|2315.87|2314.37|2315.87|2314.37|2315.98|2314.48|2315.83|2314.33|0
1644513300000|2022-02-10 17:15:00|2315.83|2314.33|2315.53|2314.03|2315.87|2314.37|2315.25|2313.75|0
1644513310000|2022-02-10 17:15:10|2315.44|2313.94|2315.1|2313.6|2315.44|2313.94|2314.94|2313.44|0
1644513320000|2022-02-10 17:15:20|2315.14|2313.64|2315.01|2313.51|2315.27|2313.77|2314.81|2313.31|0
1644513330000|2022-02-10 17:15:30|2315.05|2313.55|2315.35|2313.85|2315.39|2313.89|2315.01|2313.51|0
1644513340000|2022-02-10 17:15:40|2315.31|2313.81|2315.61|2314.11|2315.61|2314.11|2315.27|2313.77|0
1644513350000|2022-02-10 17:15:50|2315.57|2314.07|2315.61|2314.11|2315.65|2314.15|2315.35|2313.85|0
1644513360000|2022-02-10 17:16:00|2315.65|2314.15|2315.13|2313.63|2315.68|2314.18|2315.13|2313.63|0
1644513370000|2022-02-10 17:16:10|2315.22|2313.72|2314.92|2313.42|2315.35|2313.85|2314.92|2313.42|0
1644513380000|2022-02-10 17:16:20|2315.01|2313.51|2314.68|2313.18|2315.03|2313.53|2314.68|2313.18|0
1644513390000|2022-02-10 17:16:30|2314.71|2313.21|2314.64|2313.14|2314.71|2313.21|2314.38|2312.88|0
1644513400000|2022-02-10 17:16:40|2314.6|2313.1|2314.68|2313.18|2314.71|2313.21|2314.6|2313.1|0
1644513410000|2022-02-10 17:16:50|2314.71|2313.21|2314.68|2313.18|2314.71|2313.21|2314.64|2313.14|0
1644513420000|2022-02-10 17:17:00|2314.69|2313.19|2314.97|2313.47|2315.23|2313.73|2314.69|2313.19|0
1644513430000|2022-02-10 17:17:10|2315.01|2313.51|2315.27|2313.77|2315.31|2313.81|2315.01|2313.51|0
1644513440000|2022-02-10 17:17:20|2315.26|2313.76|2315.21|2313.71|2315.56|2314.06|2315.08|2313.58|0
1644513450000|2022-02-10 17:17:30|2315.3|2313.8|2315.12|2313.62|2315.3|2313.8|2315.04|2313.54|0
1644513460000|2022-02-10 17:17:40|2315.21|2313.71|2315.56|2314.06|2315.64|2314.14|2315.21|2313.71|0
1644513470000|2022-02-10 17:17:50|2315.6|2314.1|2315.56|2314.06|2315.6|2314.1|2315.34|2313.84|0
1644513480000|2022-02-10 17:18:00|2315.6|2314.1|2316.16|2314.66|2316.29|2314.79|2315.6|2314.1|0
1644513490000|2022-02-10 17:18:10|2316.19|2314.69|2316.16|2314.66|2316.45|2314.95|2316.05|2314.55|0
1644513500000|2022-02-10 17:18:20|2316.19|2314.69|2316.16|2314.66|2316.19|2314.69|2315.93|2314.43|0
1644513510000|2022-02-10 17:18:30|2316.19|2314.69|2316.27|2314.77|2316.27|2314.77|2316.19|2314.69|0
1644513520000|2022-02-10 17:18:40|2316.23|2314.73|2316.27|2314.77|2316.49|2314.99|2316.23|2314.73|0
1644513530000|2022-02-10 17:18:50|2316.36|2314.86|2316.53|2315.03|2316.57|2315.07|2316.31|2314.81|0
1644513540000|2022-02-10 17:19:00|2316.57|2315.07|2316.79|2315.29|2316.83|2315.33|2316.53|2315.03|0
1644513550000|2022-02-10 17:19:10|2316.75|2315.25|2316.72|2315.22|2316.83|2315.33|2316.53|2315.03|0
1644513560000|2022-02-10 17:19:20|2316.83|2315.33|2316.74|2315.24|2317.15|2315.65|2316.65|2315.15|0
1644513570000|2022-02-10 17:19:30|2316.65|2315.15|2316.57|2315.07|2316.74|2315.24|2316.31|2314.81|0
1644513580000|2022-02-10 17:19:40|2316.53|2315.03|2316.27|2314.77|2316.53|2315.03|2316.27|2314.77|0
1644513590000|2022-02-10 17:19:50|2316.31|2314.81|2316.27|2314.77|2316.53|2315.03|2316.27|2314.77|0
1644513600000|2022-02-10 17:20:00|2316.23|2314.73|2316.09|2314.59|2316.23|2314.73|2316.01|2314.51|0
1644513610000|2022-02-10 17:20:10|2316.12|2314.62|2316.22|2314.72|2316.38|2314.88|2316.12|2314.62|0
1644513620000|2022-02-10 17:20:20|2316.18|2314.68|2316.09|2314.59|2316.22|2314.72|2315.97|2314.47|0
1644513630000|2022-02-10 17:20:30|2316.05|2314.55|2316.31|2314.81|2316.35|2314.85|2316.05|2314.55|0
1644513640000|2022-02-10 17:20:40|2316.35|2314.85|2316.35|2314.85|2316.61|2315.11|2316.35|2314.85|0
1644513650000|2022-02-10 17:20:50|2316.38|2314.88|2316.65|2315.15|2316.68|2315.18|2316.38|2314.88|0
1644513660000|2022-02-10 17:21:00|2316.68|2315.18|2316.18|2314.68|2316.68|2315.18|2316.18|2314.68|0
1644513670000|2022-02-10 17:21:10|2316.22|2314.72|2316.27|2314.77|2316.31|2314.81|2316.01|2314.51|0
1644513680000|2022-02-10 17:21:20|2316.31|2314.81|2316.44|2314.94|2316.53|2315.03|2316.31|2314.81|0
1644513690000|2022-02-10 17:21:30|2316.53|2315.03|2316.57|2315.07|2316.61|2315.11|2316.53|2315.03|0
1644513700000|2022-02-10 17:21:40|2316.53|2315.03|2316.49|2314.99|2316.57|2315.07|2316.31|2314.81|0
1644513710000|2022-02-10 17:21:50|2316.4|2314.9|2316.57|2315.07|2316.61|2315.11|2316.4|2314.9|0
1644513720000|2022-02-10 17:22:00|2316.61|2315.11|2316.57|2315.07|2316.87|2315.37|2316.44|2314.94|0
1644513730000|2022-02-10 17:22:10|2316.61|2315.11|2316.65|2315.15|2316.65|2315.15|2316.44|2314.94|0
1644513740000|2022-02-10 17:22:20|2316.68|2315.18|2316.94|2315.44|2316.94|2315.44|2316.68|2315.18|0
1644513750000|2022-02-10 17:22:30|2316.91|2315.41|2316.94|2315.44|2317.2|2315.7|2316.91|2315.41|0
1644513760000|2022-02-10 17:22:40|2316.98|2315.48|2316.94|2315.44|2316.98|2315.48|2316.91|2315.41|0
1644513770000|2022-02-10 17:22:50|2316.96|2315.46|2317.18|2315.68|2317.2|2315.7|2316.94|2315.44|0
1644513780000|2022-02-10 17:23:00|2317.2|2315.7|2317.46|2315.96|2317.5|2316|2317.2|2315.7|0
1644513790000|2022-02-10 17:23:10|2317.43|2315.93|2317.24|2315.74|2317.43|2315.93|2317.08|2315.58|0
1644513800000|2022-02-10 17:23:20|2317.14|2315.64|2316.98|2315.48|2317.27|2315.77|2316.98|2315.48|0
1644513810000|2022-02-10 17:23:30|2317.01|2315.51|2317.01|2315.51|2317.09|2315.59|2317.01|2315.51|0
1644513820000|2022-02-10 17:23:40|2317.05|2315.55|2316.79|2315.29|2317.05|2315.55|2316.79|2315.29|0
1644513830000|2022-02-10 17:23:50|2316.83|2315.33|2317.09|2315.59|2317.09|2315.59|2316.79|2315.29|0
1644513840000|2022-02-10 17:24:00|2317.13|2315.63|2317.13|2315.63|2317.39|2315.89|2317.13|2315.63|0
1644513850000|2022-02-10 17:24:10|2317.09|2315.59|2317.13|2315.63|2317.13|2315.63|2317.09|2315.59|0
1644513860000|2022-02-10 17:24:20|2317.17|2315.67|2316.79|2315.29|2317.35|2315.85|2316.79|2315.29|0
1644513870000|2022-02-10 17:24:30|2316.72|2315.22|2316.53|2315.03|2316.72|2315.22|2316.45|2314.95|0
1644513880000|2022-02-10 17:24:40|2316.49|2314.99|2316.49|2314.99|2316.75|2315.25|2316.45|2314.95|0
1644513890000|2022-02-10 17:24:50|2316.53|2315.03|2316.49|2314.99|2316.62|2315.12|2316.49|2314.99|0
1644513900000|2022-02-10 17:25:00|2316.45|2314.95|2316.49|2314.99|2316.53|2315.03|2316.25|2314.75|0
1644513910000|2022-02-10 17:25:10|2316.53|2315.03|2316.36|2314.86|2316.53|2315.03|2316.36|2314.86|0
1644513920000|2022-02-10 17:25:20|2316.45|2314.95|2316.53|2315.03|2316.53|2315.03|2316.23|2314.73|0
1644513930000|2022-02-10 17:25:30|2316.49|2314.99|2316.83|2315.33|2316.83|2315.33|2316.49|2314.99|0
1644513940000|2022-02-10 17:25:40|2316.79|2315.29|2316.45|2314.95|2316.79|2315.29|2316.45|2314.95|0
1644513950000|2022-02-10 17:25:50|2316.49|2314.99|2316.42|2314.92|2316.49|2314.99|2316.19|2314.69|0
1644513960000|2022-02-10 17:26:00|2316.45|2314.95|2316.42|2314.92|2316.45|2314.95|2316.1|2314.6|0
1644513970000|2022-02-10 17:26:10|2316.38|2314.88|2316.38|2314.88|2316.42|2314.92|2316.16|2314.66|0
1644513980000|2022-02-10 17:26:20|2316.42|2314.92|2316.34|2314.84|2316.42|2314.92|2316.34|2314.84|0
1644513990000|2022-02-10 17:26:30|2316.25|2314.75|2316.45|2314.95|2316.47|2314.97|2316.16|2314.66|0
1644514000000|2022-02-10 17:26:40|2316.42|2314.92|2316.38|2314.88|2316.72|2315.22|2316.38|2314.88|0
1644514010000|2022-02-10 17:26:50|2316.42|2314.92|2316.64|2315.14|2316.68|2315.18|2316.38|2314.88|0
1644514020000|2022-02-10 17:27:00|2316.68|2315.18|2316.42|2314.92|2316.72|2315.22|2316.42|2314.92|0
1644514030000|2022-02-10 17:27:10|2316.6|2315.1|2316.64|2315.14|2316.64|2315.14|2316.38|2314.88|0
1644514040000|2022-02-10 17:27:20|2316.6|2315.1|2316.6|2315.1|2316.6|2315.1|2316.34|2314.84|0
1644514050000|2022-02-10 17:27:30|2316.64|2315.14|2316.6|2315.1|2316.64|2315.14|2316.52|2315.02|0
1644514060000|2022-02-10 17:27:40|2316.56|2315.06|2316.45|2314.95|2316.64|2315.14|2316.42|2314.92|0
1644514070000|2022-02-10 17:27:50|2316.42|2314.92|2316.42|2314.92|2316.45|2314.95|2316.38|2314.88|0
1644514080000|2022-02-10 17:28:00|2316.45|2314.95|2316.42|2314.92|2316.68|2315.18|2316.42|2314.92|0
1644514090000|2022-02-10 17:28:10|2316.4|2314.9|2316.42|2314.92|2316.45|2314.95|2316.38|2314.88|0
1644514100000|2022-02-10 17:28:20|2316.4|2314.9|2316.68|2315.18|2316.68|2315.18|2316.4|2314.9|0
1644514110000|2022-02-10 17:28:30|2316.58|2315.08|2316.68|2315.18|2316.72|2315.22|2316.49|2314.99|0
1644514120000|2022-02-10 17:28:40|2316.49|2314.99|2316.58|2315.08|2316.7|2315.2|2316.49|2314.99|0
1644514130000|2022-02-10 17:28:50|2316.68|2315.18|2316.68|2315.18|2316.72|2315.22|2316.58|2315.08|0
1644514140000|2022-02-10 17:29:00|2316.72|2315.22|2316.64|2315.14|2316.75|2315.25|2316.6|2315.1|0
1644514150000|2022-02-10 17:29:10|2316.68|2315.18|2316.42|2314.92|2316.72|2315.22|2316.38|2314.88|0
1644514160000|2022-02-10 17:29:20|2316.38|2314.88|2316.51|2315.01|2316.64|2315.14|2316.36|2314.86|0
1644514170000|2022-02-10 17:29:30|2316.42|2314.92|2316.6|2315.1|2316.64|2315.14|2316.4|2314.9|0
1644514180000|2022-02-10 17:29:40|2316.56|2315.06|2316.56|2315.06|2316.62|2315.12|2316.34|2314.84|0
1644514190000|2022-02-10 17:29:50|2316.6|2315.1|2316.42|2314.92|2316.64|2315.14|2316.38|2314.88|0
1644514200000|2022-02-10 17:30:00|2316.47|2314.97|2316.68|2315.18|2316.7|2315.2|2316.47|2314.97|0
1644514210000|2022-02-10 17:30:10|2316.72|2315.22|2316.68|2315.18|2316.94|2315.44|2316.64|2315.14|0
1644514220000|2022-02-10 17:30:20|2316.72|2315.22|2317.01|2315.51|2317.01|2315.51|2316.72|2315.22|0
1644514230000|2022-02-10 17:30:30|2317.05|2315.55|2317.39|2315.89|2317.69|2316.19|2317.05|2315.55|0
1644514240000|2022-02-10 17:30:40|2317.41|2315.91|2317.18|2315.68|2317.43|2315.93|2317.09|2315.59|0
1644514250000|2022-02-10 17:30:50|2317.09|2315.59|2317.39|2315.89|2317.43|2315.93|2317.09|2315.59|0
1644514260000|2022-02-10 17:31:00|2317.43|2315.93|2317.72|2316.22|2317.72|2316.22|2317.43|2315.93|0
1644514270000|2022-02-10 17:31:10|2317.65|2316.15|2317.39|2315.89|2317.69|2316.19|2317.39|2315.89|0
1644514280000|2022-02-10 17:31:20|2317.35|2315.85|2317.11|2315.61|2317.39|2315.89|2317.05|2315.55|0
1644514290000|2022-02-10 17:31:30|2317.09|2315.59|2317.05|2315.55|2317.09|2315.59|2316.88|2315.38|0
1644514300000|2022-02-10 17:31:40|2317.09|2315.59|2317.26|2315.76|2317.37|2315.87|2317.09|2315.59|0
1644514310000|2022-02-10 17:31:50|2317.35|2315.85|2317.05|2315.55|2317.35|2315.85|2316.92|2315.42|0
1644514320000|2022-02-10 17:32:00|2316.96|2315.46|2316.75|2315.25|2316.96|2315.46|2316.53|2315.03|0
1644514330000|2022-02-10 17:32:10|2316.66|2315.16|2316.23|2314.73|2316.66|2315.16|2316.16|2314.66|0
1644514340000|2022-02-10 17:32:20|2316.27|2314.77|2316.12|2314.62|2316.45|2314.95|2315.9|2314.4|0
1644514350000|2022-02-10 17:32:30|2316.03|2314.53|2315.86|2314.36|2316.14|2314.64|2315.86|2314.36|0
1644514360000|2022-02-10 17:32:40|2315.95|2314.45|2316.08|2314.58|2316.1|2314.6|2315.95|2314.45|0
1644514370000|2022-02-10 17:32:50|2316.12|2314.62|2316.12|2314.62|2316.12|2314.62|2316.08|2314.58|0
1644514380000|2022-02-10 17:33:00|2316.16|2314.66|2315.86|2314.36|2316.38|2314.88|2315.78|2314.28|0
1644514390000|2022-02-10 17:33:10|2315.82|2314.32|2315.43|2313.93|2315.86|2314.36|2315.3|2313.8|0
1644514400000|2022-02-10 17:33:20|2315.39|2313.89|2315.52|2314.02|2315.6|2314.1|2315.37|2313.87|0
1644514410000|2022-02-10 17:33:30|2315.54|2314.04|2315.3|2313.8|2315.56|2314.06|2315.26|2313.76|0
1644514420000|2022-02-10 17:33:40|2315.34|2313.84|2315.24|2313.74|2315.43|2313.93|2315.22|2313.72|0
1644514430000|2022-02-10 17:33:50|2315.22|2313.72|2314.41|2312.91|2315.22|2313.72|2314.29|2312.79|0
1644514440000|2022-02-10 17:34:00|2314.37|2312.87|2314.41|2312.91|2314.67|2313.17|2314.16|2312.66|0
1644514450000|2022-02-10 17:34:10|2314.39|2312.89|2314.15|2312.65|2314.39|2312.89|2314.11|2312.61|0
1644514460000|2022-02-10 17:34:20|2314.18|2312.68|2314.18|2312.68|2314.37|2312.87|2314.15|2312.65|0
1644514470000|2022-02-10 17:34:30|2314.15|2312.65|2313.63|2312.13|2314.18|2312.68|2313.63|2312.13|0
1644514480000|2022-02-10 17:34:40|2313.59|2312.09|2313.61|2312.11|2313.61|2312.11|2313.37|2311.87|0
1644514490000|2022-02-10 17:34:50|2313.64|2312.14|2314.13|2312.63|2314.13|2312.63|2313.61|2312.11|0
1644514500000|2022-02-10 17:35:00|2314.16|2312.66|2314.39|2312.89|2314.42|2312.92|2314.13|2312.63|0
1644514510000|2022-02-10 17:35:10|2314.29|2312.79|2314.81|2313.31|2314.94|2313.44|2314.26|2312.76|0
1644514520000|2022-02-10 17:35:20|2314.72|2313.22|2314.94|2313.44|2315.17|2313.67|2314.72|2313.22|0
1644514530000|2022-02-10 17:35:30|2314.98|2313.48|2314.98|2313.48|2315.17|2313.67|2314.91|2313.41|0
1644514540000|2022-02-10 17:35:40|2314.94|2313.44|2315.2|2313.7|2315.24|2313.74|2314.94|2313.44|0
1644514550000|2022-02-10 17:35:50|2315.24|2313.74|2315.17|2313.67|2315.24|2313.74|2314.98|2313.48|0
1644514560000|2022-02-10 17:36:00|2315.2|2313.7|2315.46|2313.96|2315.5|2314|2315.2|2313.7|0
1644514570000|2022-02-10 17:36:10|2315.5|2314|2315.2|2313.7|2315.5|2314|2315.17|2313.67|0
1644514580000|2022-02-10 17:36:20|2315.02|2313.52|2314.94|2313.44|2315.06|2313.56|2314.76|2313.26|0
1644514590000|2022-02-10 17:36:30|2314.76|2313.26|2314.72|2313.22|2314.94|2313.44|2314.68|2313.18|0
1644514600000|2022-02-10 17:36:40|2314.68|2313.18|2314.72|2313.22|2314.76|2313.26|2314.68|2313.18|0
1644514610000|2022-02-10 17:36:50|2314.7|2313.2|2314.63|2313.13|2314.76|2313.26|2314.5|2313|0
1644514620000|2022-02-10 17:37:00|2314.72|2313.22|2314.72|2313.22|2315.06|2313.56|2314.72|2313.22|0
1644514630000|2022-02-10 17:37:10|2314.63|2313.13|2314.76|2313.26|2314.76|2313.26|2314.46|2312.96|0
1644514640000|2022-02-10 17:37:20|2314.8|2313.3|2314.8|2313.3|2314.8|2313.3|2314.54|2313.04|0
1644514650000|2022-02-10 17:37:30|2314.82|2313.32|2314.61|2313.11|2314.87|2313.37|2314.61|2313.11|0
1644514660000|2022-02-10 17:37:40|2314.63|2313.13|2314.87|2313.37|2314.87|2313.37|2314.63|2313.13|0
1644514670000|2022-02-10 17:37:50|2314.84|2313.34|2314.61|2313.11|2314.87|2313.37|2314.61|2313.11|0
1644514680000|2022-02-10 17:38:00|2314.65|2313.15|2314.91|2313.41|2314.91|2313.41|2314.58|2313.08|0
1644514690000|2022-02-10 17:38:10|2314.87|2313.37|2315.1|2313.6|2315.17|2313.67|2314.87|2313.37|0
1644514700000|2022-02-10 17:38:20|2314.91|2313.41|2315.25|2313.75|2315.25|2313.75|2314.91|2313.41|0
1644514710000|2022-02-10 17:38:30|2315.27|2313.77|2315.29|2313.79|2315.32|2313.82|2315.25|2313.75|0
1644514720000|2022-02-10 17:38:40|2315.25|2313.75|2315.29|2313.79|2315.32|2313.82|2315.25|2313.75|0
1644514730000|2022-02-10 17:38:50|2315.32|2313.82|2315.03|2313.53|2315.32|2313.82|2315.03|2313.53|0
1644514740000|2022-02-10 17:39:00|2315.06|2313.56|2315.49|2313.99|2315.62|2314.12|2315.03|2313.53|0
1644514750000|2022-02-10 17:39:10|2315.4|2313.9|2315.23|2313.73|2315.4|2313.9|2315.23|2313.73|0
1644514760000|2022-02-10 17:39:20|2315.32|2313.82|2315.14|2313.64|2315.32|2313.82|2315.14|2313.64|0
1644514770000|2022-02-10 17:39:30|2315.23|2313.73|2315.44|2313.94|2315.44|2313.94|2315.14|2313.64|0
1644514780000|2022-02-10 17:39:40|2315.4|2313.9|2315.4|2313.9|2315.42|2313.92|2315.36|2313.86|0
1644514790000|2022-02-10 17:39:50|2315.36|2313.86|2315.14|2313.64|2315.4|2313.9|2315.14|2313.64|0
1644514800000|2022-02-10 17:40:00|2315.18|2313.68|2314.92|2313.42|2315.27|2313.77|2314.7|2313.2|0
1644514810000|2022-02-10 17:40:10|2314.96|2313.46|2314.88|2313.38|2314.96|2313.46|2314.77|2313.27|0
1644514820000|2022-02-10 17:40:20|2314.79|2313.29|2315.22|2313.72|2315.22|2313.72|2314.66|2313.16|0
1644514830000|2022-02-10 17:40:30|2315.24|2313.74|2315.51|2314.01|2315.55|2314.05|2315.18|2313.68|0
1644514840000|2022-02-10 17:40:40|2315.55|2314.05|2315.48|2313.98|2315.64|2314.14|2315.35|2313.85|0
1644514850000|2022-02-10 17:40:50|2315.51|2314.01|2315.55|2314.05|2315.55|2314.05|2315.44|2313.94|0
1644514860000|2022-02-10 17:41:00|2315.51|2314.01|2315.7|2314.2|2315.74|2314.24|2315.51|2314.01|0
1644514870000|2022-02-10 17:41:10|2315.74|2314.24|2315.44|2313.94|2315.74|2314.24|2315.36|2313.86|0
1644514880000|2022-02-10 17:41:20|2315.48|2313.98|2315.66|2314.16|2315.66|2314.16|2315.44|2313.94|0
1644514890000|2022-02-10 17:41:30|2315.7|2314.2|2315.7|2314.2|2315.74|2314.24|2315.66|2314.16|0
1644514900000|2022-02-10 17:41:40|2315.74|2314.24|2315.66|2314.16|2315.74|2314.24|2315.62|2314.12|0
1644514910000|2022-02-10 17:41:50|2315.7|2314.2|2315.5|2314|2315.7|2314.2|2315.37|2313.87|0
1644514920000|2022-02-10 17:42:00|2315.59|2314.09|2315.63|2314.13|2315.63|2314.13|2315.48|2313.98|0
1644514930000|2022-02-10 17:42:10|2315.54|2314.04|2315.37|2313.87|2315.59|2314.09|2315.33|2313.83|0
1644514940000|2022-02-10 17:42:20|2315.41|2313.91|2315.67|2314.17|2315.67|2314.17|2315.41|2313.91|0
1644514950000|2022-02-10 17:42:30|2315.65|2314.15|2315.67|2314.17|2315.67|2314.17|2315.63|2314.13|0
1644514960000|2022-02-10 17:42:40|2315.71|2314.21|2315.63|2314.13|2315.71|2314.21|2315.41|2313.91|0
1644514970000|2022-02-10 17:42:50|2315.65|2314.15|2315.67|2314.17|2315.67|2314.17|2315.63|2314.13|0
1644514980000|2022-02-10 17:43:00|2315.59|2314.09|2315.41|2313.91|2315.59|2314.09|2315.33|2313.83|0
1644514990000|2022-02-10 17:43:10|2315.59|2314.09|2315.59|2314.09|2315.59|2314.09|2315.55|2314.05|0
1644515000000|2022-02-10 17:43:20|2315.57|2314.07|2315.63|2314.13|2315.63|2314.13|2315.5|2314|0
1644515010000|2022-02-10 17:43:30|2315.59|2314.09|2315.59|2314.09|2315.63|2314.13|2315.5|2314|0
1644515020000|2022-02-10 17:43:40|2315.63|2314.13|2315.2|2313.7|2315.63|2314.13|2315.2|2313.7|0
1644515030000|2022-02-10 17:43:50|2315.29|2313.79|2315.11|2313.61|2315.33|2313.83|2315.07|2313.57|0
1644515040000|2022-02-10 17:44:00|2315.15|2313.65|2314.74|2313.24|2315.33|2313.83|2314.61|2313.11|0
1644515050000|2022-02-10 17:44:10|2314.77|2313.27|2314.48|2312.98|2314.81|2313.31|2314.48|2312.98|0
1644515060000|2022-02-10 17:44:20|2314.66|2313.16|2314.27|2312.77|2314.7|2313.2|2314.1|2312.6|0
1644515070000|2022-02-10 17:44:30|2314.31|2312.81|2314.77|2313.27|2315|2313.5|2314.14|2312.64|0
1644515080000|2022-02-10 17:44:40|2314.74|2313.24|2314.76|2313.26|2314.81|2313.31|2314.74|2313.24|0
1644515090000|2022-02-10 17:44:50|2314.77|2313.27|2314.77|2313.27|2314.77|2313.27|2314.74|2313.24|0
1644515100000|2022-02-10 17:45:00|2314.81|2313.31|2312.37|2310.87|2315.29|2313.79|2312.27|2310.77|0
1644515110000|2022-02-10 17:45:10|2312.27|2310.77|2311.87|2310.37|2312.32|2310.82|2311.65|2310.15|0
1644515120000|2022-02-10 17:45:20|2311.69|2310.19|2311.76|2310.26|2312.25|2310.75|2311.65|2310.15|0
1644515130000|2022-02-10 17:45:30|2310.96|2309.46|2308|2306.5|2310.96|2309.46|2307.97|2306.47|0
1644515140000|2022-02-10 17:45:40|2308.1|2306.6|2309.57|2308.07|2309.57|2308.07|2308.1|2306.6|0
1644515150000|2022-02-10 17:45:50|2308.98|2307.48|2308.19|2306.69|2308.98|2307.48|2307.97|2306.47|0
1644515160000|2022-02-10 17:46:00|2308.15|2306.65|2308.71|2307.21|2308.92|2307.42|2307.97|2306.47|0
1644515170000|2022-02-10 17:46:10|2308.69|2307.19|2309.51|2308.01|2309.68|2308.18|2308.56|2307.06|0
1644515180000|2022-02-10 17:46:20|2309.42|2307.92|2308.73|2307.23|2309.94|2308.44|2308.73|2307.23|0
1644515190000|2022-02-10 17:46:30|2308.82|2307.32|2308.64|2307.14|2309.24|2307.74|2308.27|2306.77|0
1644515200000|2022-02-10 17:46:40|2308.6|2307.1|2307.89|2306.39|2309.08|2307.58|2307.67|2306.17|0
1644515210000|2022-02-10 17:46:50|2307.97|2306.47|2308.17|2306.67|2308.19|2306.69|2307.76|2306.26|0
1644515220000|2022-02-10 17:47:00|2308.19|2306.69|2307.97|2306.47|2308.19|2306.69|2307.84|2306.34|0
1644515230000|2022-02-10 17:47:10|2307.93|2306.43|2307.63|2306.13|2307.97|2306.47|2307.56|2306.06|0
1644515280000|2022-02-10 17:48:00|2307.62|2306.12|2307.62|2306.12|2307.62|2306.12|2307.62|2306.12|0
1644515290000|2022-02-10 17:48:10|2307.6|2306.1|2307.6|2306.1|2307.6|2306.1|2307.6|2306.1|0
1644515310000|2022-02-10 17:48:30|2305.95|2304.45|2305.95|2304.45|2306.13|2304.63|2305.58|2304.08|0
1644515320000|2022-02-10 17:48:40|2306.13|2304.63|2305.76|2304.26|2306.13|2304.63|2305.76|2304.26|0
1644515330000|2022-02-10 17:48:50|2305.67|2304.17|2304.54|2303.04|2305.76|2304.26|2304.32|2302.82|0
1644515340000|2022-02-10 17:49:00|2304.58|2303.08|2303.69|2302.19|2304.9|2303.4|2303.57|2302.07|0
1644515350000|2022-02-10 17:49:10|2303.72|2302.22|2305.55|2304.05|2305.55|2304.05|2303.72|2302.22|0
1644515360000|2022-02-10 17:49:20|2305.51|2304.01|2305.66|2304.16|2306.11|2304.61|2305.16|2303.66|0
1644515370000|2022-02-10 17:49:30|2305.58|2304.08|2306.08|2304.58|2306.23|2304.73|2305.58|2304.08|0
1644515380000|2022-02-10 17:49:40|2306.15|2304.65|2306.15|2304.65|2306.46|2304.96|2306.04|2304.54|0
1644515390000|2022-02-10 17:49:50|2306.19|2304.69|2306.17|2304.67|2306.38|2304.88|2306.08|2304.58|0
1644515400000|2022-02-10 17:50:00|2306.23|2304.73|2306.12|2304.62|2306.27|2304.77|2305.89|2304.39|0
1644515410000|2022-02-10 17:50:10|2306.19|2304.69|2305.74|2304.24|2306.19|2304.69|2305.74|2304.24|0
1644515420000|2022-02-10 17:50:20|2305.55|2304.05|2305.28|2303.78|2305.72|2304.22|2304.92|2303.42|0
1644515430000|2022-02-10 17:50:30|2305.37|2303.87|2304.37|2302.87|2305.46|2303.96|2304.37|2302.87|0
1644515440000|2022-02-10 17:50:40|2304.46|2302.96|2305.17|2303.67|2305.76|2304.26|2304.46|2302.96|0
1644515450000|2022-02-10 17:50:50|2305.21|2303.71|2305.54|2304.04|2305.54|2304.04|2304.87|2303.37|0
1644515460000|2022-02-10 17:51:00|2305.58|2304.08|2303.98|2302.48|2305.58|2304.08|2303.94|2302.44|0
1644515470000|2022-02-10 17:51:10|2304.01|2302.51|2304.7|2303.2|2304.91|2303.41|2304.01|2302.51|0
1644515480000|2022-02-10 17:51:20|2304.79|2303.29|2304.61|2303.11|2304.83|2303.33|2304.16|2302.66|0
1644515490000|2022-02-10 17:51:30|2304.57|2303.07|2304.53|2303.03|2304.59|2303.09|2304.22|2302.72|0
1644515500000|2022-02-10 17:51:40|2304.72|2303.22|2303.94|2302.44|2304.72|2303.22|2303.41|2301.91|0
1644515510000|2022-02-10 17:51:50|2303.77|2302.27|2304.12|2302.62|2304.12|2302.62|2303.52|2302.02|0
1644515520000|2022-02-10 17:52:00|2304.14|2302.64|2303.73|2302.23|2304.14|2302.64|2303.45|2301.95|0
1644515530000|2022-02-10 17:52:10|2303.78|2302.28|2304.08|2302.58|2304.34|2302.84|2303.33|2301.83|0
1644515540000|2022-02-10 17:52:20|2304.06|2302.56|2303.63|2302.13|2304.06|2302.56|2303.15|2301.65|0
1644515550000|2022-02-10 17:52:30|2303.67|2302.17|2304.35|2302.85|2304.57|2303.07|2303.67|2302.17|0
1644515560000|2022-02-10 17:52:40|2304.31|2302.81|2304.72|2303.22|2305.33|2303.83|2304.22|2302.72|0
1644515570000|2022-02-10 17:52:50|2304.81|2303.31|2304.85|2303.35|2305.48|2303.98|2304.68|2303.18|0
1644515580000|2022-02-10 17:53:00|2304.76|2303.26|2305.08|2303.58|2305.12|2303.62|2304.5|2303|0
1644515590000|2022-02-10 17:53:10|2304.96|2303.46|2305.31|2303.81|2305.31|2303.81|2304.56|2303.06|0
1644515600000|2022-02-10 17:53:20|2305.49|2303.99|2305.36|2303.86|2305.53|2304.03|2304.75|2303.25|0
1644515610000|2022-02-10 17:53:30|2305.4|2303.9|2304.58|2303.08|2305.4|2303.9|2304.54|2303.04|0
1644515620000|2022-02-10 17:53:40|2304.54|2303.04|2304.16|2302.66|2304.54|2303.04|2304.02|2302.52|0
1644515630000|2022-02-10 17:53:50|2304.2|2302.7|2304.35|2302.85|2304.5|2303|2303.87|2302.37|0
1644515640000|2022-02-10 17:54:00|2304.37|2302.87|2304.76|2303.26|2305.06|2303.56|2304.02|2302.52|0
1644515650000|2022-02-10 17:54:10|2304.8|2303.3|2306.14|2304.64|2306.25|2304.75|2304.74|2303.24|0
1644515660000|2022-02-10 17:54:20|2306.1|2304.6|2306.36|2304.86|2306.53|2305.03|2305.51|2304.01|0
1644515670000|2022-02-10 17:54:30|2306.27|2304.77|2306.57|2305.07|2306.61|2305.11|2306.08|2304.58|0
1644515680000|2022-02-10 17:54:40|2306.61|2305.11|2306.59|2305.09|2306.85|2305.35|2306.48|2304.98|0
1644515690000|2022-02-10 17:54:50|2306.5|2305|2305.49|2303.99|2306.55|2305.05|2305.36|2303.86|0
1644515700000|2022-02-10 17:55:00|2305.52|2304.02|2305.37|2303.87|2305.7|2304.2|2305.2|2303.7|0
1644515710000|2022-02-10 17:55:10|2305.33|2303.83|2305.41|2303.91|2305.67|2304.17|2305.29|2303.79|0
1644515720000|2022-02-10 17:55:20|2305.37|2303.87|2305.31|2303.81|2305.63|2304.13|2304.94|2303.44|0
1644515730000|2022-02-10 17:55:30|2305.33|2303.83|2305.37|2303.87|2305.63|2304.13|2305.33|2303.83|0
1644515740000|2022-02-10 17:55:40|2305.41|2303.91|2305.33|2303.83|2305.67|2304.17|2305.07|2303.57|0
1644515750000|2022-02-10 17:55:50|2305.37|2303.87|2305.26|2303.76|2305.55|2304.05|2305.22|2303.72|0
1644515760000|2022-02-10 17:56:00|2305.22|2303.72|2304.83|2303.33|2305.33|2303.83|2304.36|2302.86|0
1644515770000|2022-02-10 17:56:10|2304.74|2303.24|2305.24|2303.74|2305.33|2303.83|2304.74|2303.24|0
1644515780000|2022-02-10 17:56:20|2305.15|2303.65|2304.51|2303.01|2305.15|2303.65|2304.49|2302.99|0
1644515790000|2022-02-10 17:56:30|2304.6|2303.1|2304.51|2303.01|2304.73|2303.23|2304.3|2302.8|0
1644515800000|2022-02-10 17:56:40|2304.49|2302.99|2304.59|2303.09|2304.85|2303.35|2304.17|2302.67|0
1644515810000|2022-02-10 17:56:50|2304.55|2303.05|2305.03|2303.53|2305.14|2303.64|2304.55|2303.05|0
1644515820000|2022-02-10 17:57:00|2305.07|2303.57|2304.93|2303.43|2305.29|2303.79|2304.52|2303.02|0
1644515830000|2022-02-10 17:57:10|2305.02|2303.52|2306.01|2304.51|2306.05|2304.55|2304.91|2303.41|0
1644515840000|2022-02-10 17:57:20|2306.09|2304.59|2306.16|2304.66|2306.57|2305.07|2306.09|2304.59|0
1644515850000|2022-02-10 17:57:30|2306.18|2304.68|2306.36|2304.86|2306.44|2304.94|2305.84|2304.34|0
1644515860000|2022-02-10 17:57:40|2306.27|2304.77|2306.16|2304.66|2306.27|2304.77|2306.1|2304.6|0
1644515870000|2022-02-10 17:57:50|2306.1|2304.6|2306.85|2305.35|2306.89|2305.39|2305.92|2304.42|0
1644515880000|2022-02-10 17:58:00|2306.83|2305.33|2306.51|2305.01|2306.85|2305.35|2306.48|2304.98|0
1644515890000|2022-02-10 17:58:10|2306.42|2304.92|2306.42|2304.92|2306.81|2305.31|2305.99|2304.49|0
1644515900000|2022-02-10 17:58:20|2306.46|2304.96|2307.26|2305.76|2307.3|2305.8|2306.46|2304.96|0
1644515910000|2022-02-10 17:58:30|2307.3|2305.8|2307.45|2305.95|2308.08|2306.58|2307.28|2305.78|0
1644515920000|2022-02-10 17:58:40|2307.26|2305.76|2307.88|2306.38|2307.88|2306.38|2307.15|2305.65|0
1644515930000|2022-02-10 17:58:50|2307.91|2306.41|2307.45|2305.95|2307.91|2306.41|2307.45|2305.95|0
1644515940000|2022-02-10 17:59:00|2307.41|2305.91|2307.04|2305.54|2307.45|2305.95|2307.04|2305.54|0
1644515950000|2022-02-10 17:59:10|2307|2305.5|2307|2305.5|2307.33|2305.83|2306.87|2305.37|0
1644515960000|2022-02-10 17:59:20|2306.96|2305.46|2306.8|2305.3|2307.02|2305.52|2306.59|2305.09|0
1644515970000|2022-02-10 17:59:30|2306.78|2305.28|2306.71|2305.21|2306.97|2305.47|2306.71|2305.21|0
1644515980000|2022-02-10 17:59:40|2306.67|2305.17|2306.19|2304.69|2306.67|2305.17|2306.15|2304.65|0
1644515990000|2022-02-10 17:59:50|2306.28|2304.78|2306.28|2304.78|2306.54|2305.04|2305.92|2304.42|0
1644516000000|2022-02-10 18:00:00|2306.24|2304.74|2306.09|2304.59|2306.46|2304.96|2305.9|2304.4|0
1644516010000|2022-02-10 18:00:10|2305.96|2304.46|2306.28|2304.78|2306.33|2304.83|2305.96|2304.46|0
1644516020000|2022-02-10 18:00:20|2306.3|2304.8|2306.76|2305.26|2306.87|2305.37|2306.28|2304.78|0
1644516030000|2022-02-10 18:00:30|2306.67|2305.17|2306.65|2305.15|2306.78|2305.28|2306.31|2304.81|0
1644516040000|2022-02-10 18:00:40|2306.67|2305.17|2306.83|2305.33|2306.87|2305.37|2306.54|2305.04|0
1644516050000|2022-02-10 18:00:50|2306.85|2305.35|2306.28|2304.78|2306.85|2305.35|2306.11|2304.61|0
1644516060000|2022-02-10 18:01:00|2306.31|2304.81|2306.02|2304.52|2306.57|2305.07|2305.85|2304.35|0
1644516070000|2022-02-10 18:01:10|2306|2304.5|2306.35|2304.85|2306.35|2304.85|2305.76|2304.26|0
1644516080000|2022-02-10 18:01:20|2306.22|2304.72|2307.29|2305.79|2307.32|2305.82|2306.13|2304.63|0
1644516090000|2022-02-10 18:01:30|2307.3|2305.8|2307.25|2305.75|2307.55|2306.05|2306.91|2305.41|0
1644516100000|2022-02-10 18:01:40|2307.21|2305.71|2307.25|2305.75|2307.88|2306.38|2307.03|2305.53|0
1644516110000|2022-02-10 18:01:50|2307.34|2305.84|2307.17|2305.67|2307.51|2306.01|2306.91|2305.41|0
1644516120000|2022-02-10 18:02:00|2307.1|2305.6|2306.5|2305|2307.39|2305.89|2306.22|2304.72|0
1644516130000|2022-02-10 18:02:10|2306.41|2304.91|2305.23|2303.73|2306.44|2304.94|2304.86|2303.36|0
1644516140000|2022-02-10 18:02:20|2305.19|2303.69|2305.12|2303.62|2305.32|2303.82|2304.33|2302.83|0
1644516150000|2022-02-10 18:02:30|2305.2|2303.7|2305.25|2303.75|2306.15|2304.65|2305.2|2303.7|0
1644516160000|2022-02-10 18:02:40|2305.34|2303.84|2306.02|2304.52|2306.05|2304.55|2304.75|2303.25|0
1644516170000|2022-02-10 18:02:50|2306.04|2304.54|2306.52|2305.02|2306.86|2305.36|2306.02|2304.52|0
1644516180000|2022-02-10 18:03:00|2306.54|2305.04|2306.17|2304.67|2306.78|2305.28|2306.09|2304.59|0
1644516190000|2022-02-10 18:03:10|2306.21|2304.71|2306.17|2304.67|2306.26|2304.76|2305.91|2304.41|0
1644516200000|2022-02-10 18:03:20|2306.21|2304.71|2306.21|2304.71|2306.47|2304.97|2305.61|2304.11|0
1644516210000|2022-02-10 18:03:30|2306.17|2304.67|2306.13|2304.63|2306.39|2304.89|2305.89|2304.39|0
1644516220000|2022-02-10 18:03:40|2306.09|2304.59|2305.61|2304.11|2306.17|2304.67|2305.44|2303.94|0
1644516230000|2022-02-10 18:03:50|2305.69|2304.19|2305.91|2304.41|2306.08|2304.58|2305.69|2304.19|0
1644516240000|2022-02-10 18:04:00|2305.87|2304.37|2305.85|2304.35|2306.21|2304.71|2305.55|2304.05|0
1644516250000|2022-02-10 18:04:10|2305.83|2304.33|2306.19|2304.69|2306.19|2304.69|2305.76|2304.26|0
1644516260000|2022-02-10 18:04:20|2306.13|2304.63|2305.83|2304.33|2306.19|2304.69|2305.7|2304.2|0
1644516270000|2022-02-10 18:04:30|2305.74|2304.24|2305.87|2304.37|2305.87|2304.37|2305.53|2304.03|0
1644516280000|2022-02-10 18:04:40|2305.91|2304.41|2306.37|2304.87|2306.47|2304.97|2305.83|2304.33|0
1644516290000|2022-02-10 18:04:50|2306.28|2304.78|2306.93|2305.43|2307.59|2306.09|2306.13|2304.63|0
1644516300000|2022-02-10 18:05:00|2306.75|2305.25|2306.79|2305.29|2307.08|2305.58|2306.62|2305.12|0
1644516310000|2022-02-10 18:05:10|2306.82|2305.32|2307.64|2306.14|2307.64|2306.14|2306.79|2305.29|0
1644516320000|2022-02-10 18:05:20|2307.6|2306.1|2307.31|2305.81|2307.6|2306.1|2307.16|2305.66|0
1644516330000|2022-02-10 18:05:30|2307.29|2305.79|2307.31|2305.81|2307.34|2305.84|2306.99|2305.49|0
1644516340000|2022-02-10 18:05:40|2307.27|2305.77|2306.43|2304.93|2307.33|2305.83|2306.41|2304.91|0
1644516350000|2022-02-10 18:05:50|2306.52|2305.02|2306.36|2304.86|2306.69|2305.19|2306.36|2304.86|0
1644516360000|2022-02-10 18:06:00|2306.45|2304.95|2306.39|2304.89|2306.62|2305.12|2305.8|2304.3|0
1644516370000|2022-02-10 18:06:10|2306.43|2304.93|2306.36|2304.86|2306.69|2305.19|2306.36|2304.86|0
1644516380000|2022-02-10 18:06:20|2306.39|2304.89|2307.31|2305.81|2307.33|2305.83|2306.36|2304.86|0
1644516390000|2022-02-10 18:06:30|2307.33|2305.83|2307.59|2306.09|2307.7|2306.2|2307.18|2305.68|0
1644516400000|2022-02-10 18:06:40|2307.63|2306.13|2307.81|2306.31|2307.85|2306.35|2307.59|2306.09|0
1644516410000|2022-02-10 18:06:50|2307.85|2306.35|2308.31|2306.81|2308.41|2306.91|2307.53|2306.03|0
1644516420000|2022-02-10 18:07:00|2308.35|2306.85|2308.74|2307.24|2308.96|2307.46|2308.35|2306.85|0
1644516430000|2022-02-10 18:07:10|2308.7|2307.2|2308.03|2306.53|2308.7|2307.2|2308.03|2306.53|0
1644516440000|2022-02-10 18:07:20|2308.07|2306.57|2307.74|2306.24|2308.16|2306.66|2307.39|2305.89|0
1644516450000|2022-02-10 18:07:30|2307.72|2306.22|2308.28|2306.78|2308.28|2306.78|2307.65|2306.15|0
1644516460000|2022-02-10 18:07:40|2308.24|2306.74|2307.91|2306.41|2308.24|2306.74|2307.61|2306.11|0
1644516470000|2022-02-10 18:07:50|2307.89|2306.39|2307.74|2306.24|2307.91|2306.41|2307.57|2306.07|0
1644516480000|2022-02-10 18:08:00|2307.65|2306.15|2307.52|2306.02|2307.91|2306.41|2307.05|2305.55|0
1644516490000|2022-02-10 18:08:10|2307.43|2305.93|2307.01|2305.51|2307.52|2306.02|2306.99|2305.49|0
1644516500000|2022-02-10 18:08:20|2306.97|2305.47|2306.79|2305.29|2307.01|2305.51|2306.49|2304.99|0
1644516510000|2022-02-10 18:08:30|2306.9|2305.4|2307.43|2305.93|2307.43|2305.93|2306.79|2305.29|0
1644516520000|2022-02-10 18:08:40|2307.39|2305.89|2307.08|2305.58|2307.76|2306.26|2306.91|2305.41|0
1644516530000|2022-02-10 18:08:50|2307.17|2305.67|2306.54|2305.04|2307.21|2305.71|2306.46|2304.96|0
1644516540000|2022-02-10 18:09:00|2306.63|2305.13|2306.09|2304.59|2307.12|2305.62|2306.03|2304.53|0
1644516550000|2022-02-10 18:09:10|2306.27|2304.77|2307.12|2305.62|2307.12|2305.62|2306.27|2304.77|0
1644516560000|2022-02-10 18:09:20|2307.02|2305.52|2307.77|2306.27|2307.77|2306.27|2307.02|2305.52|0
1644516570000|2022-02-10 18:09:30|2307.75|2306.25|2307.17|2305.67|2307.77|2306.27|2306.98|2305.48|0
1644516580000|2022-02-10 18:09:40|2307.13|2305.63|2307.43|2305.93|2307.43|2305.93|2306.91|2305.41|0
1644516590000|2022-02-10 18:09:50|2307.47|2305.97|2307.43|2305.93|2307.47|2305.97|2307.3|2305.8|0
1644516600000|2022-02-10 18:10:00|2307.41|2305.91|2307.77|2306.27|2307.84|2306.34|2307.26|2305.76|0
1644516610000|2022-02-10 18:10:10|2307.78|2306.28|2307.04|2305.54|2307.93|2306.43|2307.04|2305.54|0
1644516620000|2022-02-10 18:10:20|2307.13|2305.63|2307.28|2305.78|2307.47|2305.97|2306.87|2305.37|0
1644516630000|2022-02-10 18:10:30|2307.25|2305.75|2307.38|2305.88|2307.54|2306.04|2307.21|2305.71|0
1644516640000|2022-02-10 18:10:40|2307.47|2305.97|2307.92|2306.42|2307.92|2306.42|2307.28|2305.78|0
1644516650000|2022-02-10 18:10:50|2307.88|2306.38|2307.94|2306.44|2308.22|2306.72|2307.86|2306.36|0
1644516660000|2022-02-10 18:11:00|2307.96|2306.46|2308.1|2306.6|2308.25|2306.75|2307.75|2306.25|0
1644516670000|2022-02-10 18:11:10|2308.06|2306.56|2308.14|2306.64|2308.25|2306.75|2307.88|2306.38|0
1644516680000|2022-02-10 18:11:20|2308.1|2306.6|2307.62|2306.12|2308.1|2306.6|2307.58|2306.08|0
1644516690000|2022-02-10 18:11:30|2307.71|2306.21|2307.28|2305.78|2307.84|2306.34|2306.91|2305.41|0
1644516700000|2022-02-10 18:11:40|2307.25|2305.75|2306.99|2305.49|2307.51|2306.01|2306.95|2305.45|0
1644516710000|2022-02-10 18:11:50|2306.95|2305.45|2307.02|2305.52|2307.1|2305.6|2306.5|2305|0
1644516720000|2022-02-10 18:12:00|2306.99|2305.49|2307.02|2305.52|2307.1|2305.6|2306.8|2305.3|0
1644516730000|2022-02-10 18:12:10|2306.84|2305.34|2307.12|2305.62|2307.42|2305.92|2306.63|2305.13|0
1644516740000|2022-02-10 18:12:20|2307.1|2305.6|2306.43|2304.93|2307.36|2305.86|2306.39|2304.89|0
1644516750000|2022-02-10 18:12:30|2306.39|2304.89|2306.43|2304.93|2306.52|2305.02|2306.05|2304.55|0
1644516760000|2022-02-10 18:12:40|2306.39|2304.89|2306.39|2304.89|2306.57|2305.07|2306.35|2304.85|0
1644516770000|2022-02-10 18:12:50|2306.27|2304.77|2306.74|2305.24|2306.74|2305.24|2306.27|2304.77|0
1644516780000|2022-02-10 18:13:00|2306.65|2305.15|2307.25|2305.75|2307.28|2305.78|2306.63|2305.13|0
1644516790000|2022-02-10 18:13:10|2307.21|2305.71|2306.31|2304.81|2307.21|2305.71|2306.31|2304.81|0
1644516800000|2022-02-10 18:13:20|2306.24|2304.74|2305.49|2303.99|2306.27|2304.77|2305.46|2303.96|0
1644516810000|2022-02-10 18:13:30|2305.53|2304.03|2306.35|2304.85|2306.39|2304.89|2305.47|2303.97|0
1644516820000|2022-02-10 18:13:40|2306.39|2304.89|2306.46|2304.96|2306.56|2305.06|2306.26|2304.76|0
1644516830000|2022-02-10 18:13:50|2306.5|2305|2306.69|2305.19|2306.91|2305.41|2306.39|2304.89|0
1644516840000|2022-02-10 18:14:00|2306.72|2305.22|2307.02|2305.52|2307.25|2305.75|2306.69|2305.19|0
1644516850000|2022-02-10 18:14:10|2307.12|2305.62|2306.91|2305.41|2307.41|2305.91|2306.91|2305.41|0
1644516860000|2022-02-10 18:14:20|2306.87|2305.37|2306.61|2305.11|2307.02|2305.52|2306.59|2305.09|0
1644516870000|2022-02-10 18:14:30|2306.59|2305.09|2306.31|2304.81|2306.61|2305.11|2306.27|2304.77|0
1644516880000|2022-02-10 18:14:40|2306.35|2304.85|2306.35|2304.85|2306.57|2305.07|2305.98|2304.48|0
1644516890000|2022-02-10 18:14:50|2306.44|2304.94|2306.44|2304.94|2306.85|2305.35|2306.33|2304.83|0
1644516900000|2022-02-10 18:15:00|2306.53|2305.03|2305.53|2304.03|2306.61|2305.11|2305.46|2303.96|0
1644516910000|2022-02-10 18:15:10|2305.49|2303.99|2305.83|2304.33|2305.92|2304.42|2305.49|2303.99|0
1644516920000|2022-02-10 18:15:20|2305.79|2304.29|2304.78|2303.28|2305.79|2304.29|2304.69|2303.19|0
1644516930000|2022-02-10 18:15:30|2304.82|2303.32|2304.82|2303.32|2304.95|2303.45|2304.58|2303.08|0
1644516940000|2022-02-10 18:15:40|2304.91|2303.41|2304.26|2302.76|2305.03|2303.53|2304.26|2302.76|0
1644516950000|2022-02-10 18:15:50|2304.3|2302.8|2304.22|2302.72|2304.48|2302.98|2304.15|2302.65|0
1644516960000|2022-02-10 18:16:00|2304.19|2302.69|2304.15|2302.65|2304.62|2303.12|2304.11|2302.61|0
1644516970000|2022-02-10 18:16:10|2304.11|2302.61|2304.39|2302.89|2304.48|2302.98|2304.07|2302.57|0
1644516980000|2022-02-10 18:16:20|2304.41|2302.91|2303.77|2302.27|2304.48|2302.98|2303.51|2302.01|0
1644516990000|2022-02-10 18:16:30|2303.68|2302.18|2303.25|2301.75|2303.68|2302.18|2303.18|2301.68|0
1644517000000|2022-02-10 18:16:40|2303.35|2301.85|2302.58|2301.08|2303.57|2302.07|2302.54|2301.04|0
1644517010000|2022-02-10 18:16:50|2302.62|2301.12|2302.47|2300.97|2303.18|2301.68|2302.47|2300.97|0
1644517020000|2022-02-10 18:17:00|2302.51|2301.01|2301.96|2300.46|2302.59|2301.09|2301.87|2300.37|0
1644517030000|2022-02-10 18:17:10|2301.99|2300.49|2301.64|2300.14|2301.99|2300.49|2301.58|2300.08|0
1644517040000|2022-02-10 18:17:20|2301.62|2300.12|2301.49|2299.99|2301.64|2300.14|2301.25|2299.75|0
1644517050000|2022-02-10 18:17:30|2301.58|2300.08|2301.34|2299.84|2301.84|2300.34|2301.25|2299.75|0
1644517060000|2022-02-10 18:17:40|2301.32|2299.82|2301.27|2299.77|2301.32|2299.82|2300.97|2299.47|0
1644517070000|2022-02-10 18:17:50|2301.25|2299.75|2301.46|2299.96|2301.64|2300.14|2301.25|2299.75|0
1644517080000|2022-02-10 18:18:00|2301.42|2299.92|2301.38|2299.88|2301.72|2300.22|2301.14|2299.64|0
1644517090000|2022-02-10 18:18:10|2301.19|2299.69|2300.78|2299.28|2301.27|2299.77|2300.71|2299.21|0
1644517100000|2022-02-10 18:18:20|2300.97|2299.47|2300.3|2298.8|2301.01|2299.51|2300.26|2298.76|0
1644517110000|2022-02-10 18:18:30|2300.34|2298.84|2300.51|2299.01|2300.68|2299.18|2300.34|2298.84|0
1644517120000|2022-02-10 18:18:40|2300.47|2298.97|2300.6|2299.1|2301.29|2299.79|2300.34|2298.84|0
1644517130000|2022-02-10 18:18:50|2300.64|2299.14|2300.26|2298.76|2300.64|2299.14|2300.23|2298.73|0
1644517140000|2022-02-10 18:19:00|2300.08|2298.58|2300.42|2298.92|2300.55|2299.05|2299.9|2298.4|0
1644517150000|2022-02-10 18:19:10|2300.45|2298.95|2300.17|2298.67|2300.55|2299.05|2300.16|2298.66|0
1644517160000|2022-02-10 18:19:20|2300.13|2298.63|2300.17|2298.67|2300.43|2298.93|2300.04|2298.54|0
1644517170000|2022-02-10 18:19:30|2300.13|2298.63|2300.13|2298.63|2300.13|2298.63|2299.91|2298.41|0
1644517180000|2022-02-10 18:19:40|2300.09|2298.59|2300.17|2298.67|2300.17|2298.67|2299.91|2298.41|0
1644517190000|2022-02-10 18:19:50|2300.13|2298.63|2299.95|2298.45|2300.34|2298.84|2299.95|2298.45|0
1644517200000|2022-02-10 18:20:00|2299.93|2298.43|2300.5|2299|2300.54|2299.04|2299.93|2298.43|0
1644517210000|2022-02-10 18:20:10|2300.47|2298.97|2300.11|2298.61|2300.67|2299.17|2300.04|2298.54|0
1644517220000|2022-02-10 18:20:20|2300.21|2298.71|2300.12|2298.62|2300.21|2298.71|2299.79|2298.29|0
1644517230000|2022-02-10 18:20:30|2300.09|2298.59|2300.9|2299.4|2300.98|2299.48|2300.09|2298.59|0
1644517240000|2022-02-10 18:20:40|2300.94|2299.44|2300.9|2299.4|2301.28|2299.78|2300.68|2299.18|0
1644517250000|2022-02-10 18:20:50|2300.89|2299.39|2301.39|2299.89|2301.46|2299.96|2300.79|2299.29|0
1644517260000|2022-02-10 18:21:00|2301.42|2299.92|2301.46|2299.96|2301.72|2300.22|2301.41|2299.91|0
1644517270000|2022-02-10 18:21:10|2301.5|2300|2301.46|2299.96|2301.76|2300.26|2301.39|2299.89|0
1644517280000|2022-02-10 18:21:20|2301.23|2299.73|2300.31|2298.81|2301.23|2299.73|2300.31|2298.81|0
1644517290000|2022-02-10 18:21:30|2300.33|2298.83|2300.31|2298.81|2300.48|2298.98|2300.12|2298.62|0
1644517300000|2022-02-10 18:21:40|2300.27|2298.77|2300.21|2298.71|2300.27|2298.77|2299.97|2298.47|0
1644517310000|2022-02-10 18:21:50|2300.25|2298.75|2300.38|2298.88|2300.38|2298.88|2300.1|2298.6|0
1644517320000|2022-02-10 18:22:00|2300.29|2298.79|2300.5|2299|2300.81|2299.31|2300.25|2298.75|0
1644517330000|2022-02-10 18:22:10|2300.52|2299.02|2300.48|2298.98|2300.61|2299.11|2300.18|2298.68|0
1644517340000|2022-02-10 18:22:20|2300.44|2298.94|2300.54|2299.04|2300.54|2299.04|2300.15|2298.65|0
1644517350000|2022-02-10 18:22:30|2300.63|2299.13|2301.15|2299.65|2301.22|2299.72|2300.63|2299.13|0
1644517360000|2022-02-10 18:22:40|2301.11|2299.61|2301.06|2299.56|2301.17|2299.67|2300.91|2299.41|0
1644517370000|2022-02-10 18:22:50|2300.96|2299.46|2300.33|2298.83|2301.21|2299.71|2300.33|2298.83|0
1644517380000|2022-02-10 18:23:00|2300.42|2298.92|2300.67|2299.17|2300.67|2299.17|2300.33|2298.83|0
1644517390000|2022-02-10 18:23:10|2300.63|2299.13|2300.96|2299.46|2300.96|2299.46|2300.37|2298.87|0
1644517400000|2022-02-10 18:23:20|2301|2299.5|2301.02|2299.52|2301.22|2299.72|2300.89|2299.39|0
1644517410000|2022-02-10 18:23:30|2300.93|2299.43|2300.59|2299.09|2301.02|2299.52|2300.46|2298.96|0
1644517420000|2022-02-10 18:23:40|2300.63|2299.13|2300.55|2299.05|2300.85|2299.35|2300.55|2299.05|0
1644517430000|2022-02-10 18:23:50|2300.46|2298.96|2300.5|2299|2300.67|2299.17|2299.92|2298.42|0
1644517440000|2022-02-10 18:24:00|2300.41|2298.91|2301.64|2300.14|2301.64|2300.14|2300.41|2298.91|0
1644517450000|2022-02-10 18:24:10|2301.54|2300.04|2301.34|2299.84|2301.54|2300.04|2301.04|2299.54|0
1644517460000|2022-02-10 18:24:20|2301.38|2299.88|2301.15|2299.65|2301.45|2299.95|2301.15|2299.65|0
1644517470000|2022-02-10 18:24:30|2301.14|2299.64|2301.19|2299.69|2301.36|2299.86|2300.96|2299.46|0
1644517480000|2022-02-10 18:24:40|2301.15|2299.65|2301.82|2300.32|2301.82|2300.32|2300.93|2299.43|0
1644517490000|2022-02-10 18:24:50|2301.86|2300.36|2302.12|2300.62|2302.2|2300.7|2301.86|2300.36|0
1644517500000|2022-02-10 18:25:00|2302.08|2300.58|2302.46|2300.96|2302.72|2301.22|2301.99|2300.49|0
1644517510000|2022-02-10 18:25:10|2302.42|2300.92|2302.38|2300.88|2302.49|2300.99|2302.31|2300.81|0
1644517520000|2022-02-10 18:25:20|2302.29|2300.79|2302.12|2300.62|2302.38|2300.88|2302.04|2300.54|0
1644517530000|2022-02-10 18:25:30|2302.08|2300.58|2301.71|2300.21|2302.12|2300.62|2301.58|2300.08|0
1644517540000|2022-02-10 18:25:40|2301.74|2300.24|2302.08|2300.58|2302.12|2300.62|2301.71|2300.21|0
1644517550000|2022-02-10 18:25:50|2301.99|2300.49|2302.04|2300.54|2302.16|2300.66|2301.82|2300.32|0
1644517560000|2022-02-10 18:26:00|2302.08|2300.58|2301.64|2300.14|2302.08|2300.58|2301.64|2300.14|0
1644517570000|2022-02-10 18:26:10|2301.56|2300.06|2301.38|2299.88|2301.64|2300.14|2301.3|2299.8|0
1644517580000|2022-02-10 18:26:20|2301.27|2299.77|2300.93|2299.43|2301.27|2299.77|2300.86|2299.36|0
1644517590000|2022-02-10 18:26:30|2300.97|2299.47|2300.41|2298.91|2301.04|2299.54|2300.41|2298.91|0
1644517600000|2022-02-10 18:26:40|2300.45|2298.95|2300.75|2299.25|2300.93|2299.43|2300.45|2298.95|0
1644517610000|2022-02-10 18:26:50|2300.71|2299.21|2300.99|2299.49|2301.04|2299.54|2300.67|2299.17|0
1644517620000|2022-02-10 18:27:00|2301.01|2299.51|2301.01|2299.51|2301.12|2299.62|2300.75|2299.25|0
1644517630000|2022-02-10 18:27:10|2301.04|2299.54|2301.04|2299.54|2301.08|2299.58|2300.78|2299.28|0
1644517640000|2022-02-10 18:27:20|2301.03|2299.53|2301.04|2299.54|2301.38|2299.88|2301.01|2299.51|0
1644517650000|2022-02-10 18:27:30|2300.97|2299.47|2300.54|2299.04|2300.97|2299.47|2300.54|2299.04|0
1644517660000|2022-02-10 18:27:40|2300.52|2299.02|2300.45|2298.95|2300.67|2299.17|2300.41|2298.91|0
1644517670000|2022-02-10 18:27:50|2300.41|2298.91|2300.49|2298.99|2300.49|2298.99|2300.41|2298.91|0
1644517680000|2022-02-10 18:28:00|2300.67|2299.17|2301.08|2299.58|2301.08|2299.58|2300.45|2298.95|0
1644517690000|2022-02-10 18:28:10|2301.04|2299.54|2300.45|2298.95|2301.04|2299.54|2300.41|2298.91|0
1644517700000|2022-02-10 18:28:20|2300.41|2298.91|2300.41|2298.91|2300.45|2298.95|2300.41|2298.91|0
1644517710000|2022-02-10 18:28:30|2300.45|2298.95|2300.71|2299.21|2300.76|2299.26|2300.45|2298.95|0
1644517720000|2022-02-10 18:28:40|2300.73|2299.23|2300.49|2298.99|2300.75|2299.25|2300.45|2298.95|0
1644517730000|2022-02-10 18:28:50|2300.45|2298.95|2299.92|2298.42|2300.45|2298.95|2299.4|2297.9|0
1644517740000|2022-02-10 18:29:00|2300|2298.5|2298.43|2296.93|2300.04|2298.54|2298.43|2296.93|0
1644517750000|2022-02-10 18:29:10|2298.47|2296.97|2299.03|2297.53|2299.14|2297.64|2298.43|2296.93|0
1644517760000|2022-02-10 18:29:20|2299.06|2297.56|2298.54|2297.04|2299.1|2297.6|2298.54|2297.04|0
1644517770000|2022-02-10 18:29:30|2298.47|2296.97|2298.55|2297.05|2298.58|2297.08|2298.25|2296.75|0
1644517780000|2022-02-10 18:29:40|2298.52|2297.02|2298.26|2296.76|2298.55|2297.05|2298|2296.5|0
1644517790000|2022-02-10 18:29:50|2298.27|2296.77|2298|2296.5|2298.27|2296.77|2298|2296.5|0
1644517800000|2022-02-10 18:30:00|2297.96|2296.46|2298.5|2297|2298.63|2297.13|2297.66|2296.16|0
1644517810000|2022-02-10 18:30:10|2298.59|2297.09|2299.07|2297.57|2299.07|2297.57|2298.33|2296.83|0
1644517820000|2022-02-10 18:30:20|2299.11|2297.61|2299.44|2297.94|2299.44|2297.94|2299.07|2297.57|0
1644517830000|2022-02-10 18:30:30|2299.39|2297.89|2298.66|2297.16|2299.39|2297.89|2298.63|2297.13|0
1644517840000|2022-02-10 18:30:40|2298.7|2297.2|2298.85|2297.35|2298.89|2297.39|2298.55|2297.05|0
1644517850000|2022-02-10 18:30:50|2298.89|2297.39|2298.63|2297.13|2299.15|2297.65|2298.63|2297.13|0
1644517860000|2022-02-10 18:31:00|2298.57|2297.07|2297.93|2296.43|2298.59|2297.09|2297.77|2296.27|0
1644517870000|2022-02-10 18:31:10|2297.95|2296.45|2299.03|2297.53|2299.03|2297.53|2297.66|2296.16|0
1644517880000|2022-02-10 18:31:20|2298.99|2297.49|2299.31|2297.81|2299.31|2297.81|2298.99|2297.49|0
1644517890000|2022-02-10 18:31:30|2299.35|2297.85|2299.22|2297.72|2299.38|2297.88|2299.12|2297.62|0
1644517900000|2022-02-10 18:31:40|2299.12|2297.62|2298.49|2296.99|2299.12|2297.62|2298.45|2296.95|0
1644517910000|2022-02-10 18:31:50|2298.45|2296.95|2298.49|2296.99|2298.75|2297.25|2298.45|2296.95|0
1644517920000|2022-02-10 18:32:00|2298.55|2297.05|2298.15|2296.65|2299.05|2297.55|2298.12|2296.62|0
1644517930000|2022-02-10 18:32:10|2298.19|2296.69|2297.7|2296.2|2298.19|2296.69|2297.7|2296.2|0
1644517940000|2022-02-10 18:32:20|2297.74|2296.24|2297.07|2295.57|2297.8|2296.3|2297.07|2295.57|0
1644517950000|2022-02-10 18:32:30|2297.11|2295.61|2297.04|2295.54|2297.41|2295.91|2296.96|2295.46|0
1644517960000|2022-02-10 18:32:40|2297.08|2295.58|2297.24|2295.74|2297.3|2295.8|2297.08|2295.58|0
1644517970000|2022-02-10 18:32:50|2297.22|2295.72|2296.98|2295.48|2297.24|2295.74|2296.9|2295.4|0
1644517980000|2022-02-10 18:33:00|2297.16|2295.66|2297.27|2295.77|2297.61|2296.11|2297.16|2295.66|0
1644517990000|2022-02-10 18:33:10|2297.24|2295.74|2297.83|2296.33|2297.83|2296.33|2297.24|2295.74|0
1644518000000|2022-02-10 18:33:20|2297.93|2296.43|2298.09|2296.59|2298.39|2296.89|2297.81|2296.31|0
1644518010000|2022-02-10 18:33:30|2298.07|2296.57|2298.13|2296.63|2298.39|2296.89|2298.06|2296.56|0
1644518020000|2022-02-10 18:33:40|2298.22|2296.72|2297.89|2296.39|2298.26|2296.76|2297.55|2296.05|0
1644518030000|2022-02-10 18:33:50|2297.85|2296.35|2297.96|2296.46|2297.96|2296.46|2297.72|2296.22|0
1644518040000|2022-02-10 18:34:00|2298.06|2296.56|2298.02|2296.52|2298.49|2296.99|2297.93|2296.43|0
1644518050000|2022-02-10 18:34:10|2298.06|2296.56|2297.85|2296.35|2298.15|2296.65|2297.72|2296.22|0
1644518060000|2022-02-10 18:34:20|2297.89|2296.39|2297.27|2295.77|2297.89|2296.39|2297.2|2295.7|0
1644518070000|2022-02-10 18:34:30|2297.37|2295.87|2296.94|2295.44|2297.5|2296|2296.94|2295.44|0
1644518080000|2022-02-10 18:34:40|2296.98|2295.48|2296.98|2295.48|2297.27|2295.77|2296.94|2295.44|0
1644518090000|2022-02-10 18:34:50|2297.01|2295.51|2297.27|2295.77|2297.42|2295.92|2296.98|2295.48|0
1644518100000|2022-02-10 18:35:00|2297.36|2295.86|2296.65|2295.15|2297.45|2295.95|2296.65|2295.15|0
1644518110000|2022-02-10 18:35:10|2296.58|2295.08|2296.59|2295.09|2296.91|2295.41|2296.54|2295.04|0
1644518120000|2022-02-10 18:35:20|2296.58|2295.08|2296.46|2294.96|2296.88|2295.38|2296.16|2294.66|0
1644518130000|2022-02-10 18:35:30|2296.42|2294.92|2295.74|2294.24|2296.42|2294.92|2295.74|2294.24|0
1644518140000|2022-02-10 18:35:40|2295.76|2294.26|2296.68|2295.18|2296.79|2295.29|2295.76|2294.26|0
1644518150000|2022-02-10 18:35:50|2296.77|2295.27|2296.51|2295.01|2296.77|2295.27|2296.38|2294.88|0
1644518160000|2022-02-10 18:36:00|2296.42|2294.92|2296.86|2295.36|2297.23|2295.73|2296.42|2294.92|0
1644518170000|2022-02-10 18:36:10|2296.84|2295.34|2296.33|2294.83|2296.9|2295.4|2296.11|2294.61|0
1644518180000|2022-02-10 18:36:20|2296.24|2294.74|2296.07|2294.57|2296.24|2294.74|2296.07|2294.57|0
1644518190000|2022-02-10 18:36:30|2296.03|2294.53|2296.44|2294.94|2296.64|2295.14|2295.85|2294.35|0
1644518200000|2022-02-10 18:36:40|2296.4|2294.9|2295.99|2294.49|2296.63|2295.13|2295.73|2294.23|0
1644518210000|2022-02-10 18:36:50|2295.95|2294.45|2295.66|2294.16|2296.03|2294.53|2295.66|2294.16|0
1644518220000|2022-02-10 18:37:00|2295.7|2294.2|2294.78|2293.28|2295.96|2294.46|2294.78|2293.28|0
1644518230000|2022-02-10 18:37:10|2294.82|2293.32|2294.79|2293.29|2295.25|2293.75|2294.78|2293.28|0
1644518240000|2022-02-10 18:37:20|2294.75|2293.25|2294.75|2293.25|2295.14|2293.64|2294.75|2293.25|0
1644518250000|2022-02-10 18:37:30|2294.85|2293.35|2294.75|2293.25|2294.85|2293.35|2294.75|2293.25|0
1644518260000|2022-02-10 18:37:40|2294.79|2293.29|2294.75|2293.25|2295.05|2293.55|2294.75|2293.25|0
1644518280000|2022-02-10 18:38:00|2294.85|2293.35|2295.49|2293.99|2295.57|2294.07|2294.75|2293.25|0
1644518290000|2022-02-10 18:38:10|2295.53|2294.03|2294.52|2293.02|2295.57|2294.07|2294.26|2292.76|0
1644518300000|2022-02-10 18:38:20|2294.48|2292.98|2294.39|2292.89|2294.56|2293.06|2293.7|2292.2|0
1644518310000|2022-02-10 18:38:30|2294.48|2292.98|2295.45|2293.95|2295.55|2294.05|2294.39|2292.89|0
1644518320000|2022-02-10 18:38:40|2295.42|2293.92|2296.17|2294.67|2296.3|2294.8|2295.42|2293.92|0
1644518330000|2022-02-10 18:38:50|2296.09|2294.59|2296.03|2294.53|2296.39|2294.89|2295.83|2294.33|0
1644518340000|2022-02-10 18:39:00|2295.85|2294.35|2296.56|2295.06|2296.6|2295.1|2295.85|2294.35|0
1644518350000|2022-02-10 18:39:10|2296.6|2295.1|2296.34|2294.84|2296.6|2295.1|2296.04|2294.54|0
1644518360000|2022-02-10 18:39:20|2296.52|2295.02|2296.63|2295.13|2296.97|2295.47|2296.3|2294.8|0
1644518370000|2022-02-10 18:39:30|2296.59|2295.09|2296.49|2294.99|2296.8|2295.3|2296.36|2294.86|0
1644518380000|2022-02-10 18:39:40|2296.45|2294.95|2297.34|2295.84|2297.38|2295.88|2296.15|2294.65|0
1644518390000|2022-02-10 18:39:50|2297.25|2295.75|2297.04|2295.54|2297.38|2295.88|2296.91|2295.41|0
1644518400000|2022-02-10 18:40:00|2297.08|2295.58|2297.27|2295.77|2297.27|2295.77|2296.64|2295.14|0
1644518410000|2022-02-10 18:40:10|2297.24|2295.74|2297.44|2295.94|2297.87|2296.37|2297.2|2295.7|0
1644518420000|2022-02-10 18:40:20|2297.53|2296.03|2297.31|2295.81|2297.57|2296.07|2297.01|2295.51|0
1644518430000|2022-02-10 18:40:30|2297.5|2296|2297.65|2296.15|2297.83|2296.33|2297.5|2296|0
1644518440000|2022-02-10 18:40:40|2297.72|2296.22|2297.85|2296.35|2297.97|2296.47|2297.57|2296.07|0
1644518450000|2022-02-10 18:40:50|2297.95|2296.45|2297.61|2296.11|2297.95|2296.45|2297.57|2296.07|0
1644518460000|2022-02-10 18:41:00|2297.68|2296.18|2298.09|2296.59|2298.2|2296.7|2297.64|2296.14|0
1644518470000|2022-02-10 18:41:10|2298.13|2296.63|2298.44|2296.94|2298.5|2297|2297.89|2296.39|0
1644518480000|2022-02-10 18:41:20|2298.43|2296.93|2298.35|2296.85|2298.43|2296.93|2298.09|2296.59|0
1644518490000|2022-02-10 18:41:30|2298.31|2296.81|2298.43|2296.93|2298.65|2297.15|2298.31|2296.81|0
1644518500000|2022-02-10 18:41:40|2298.46|2296.96|2298.8|2297.3|2299.06|2297.56|2298.43|2296.93|0
1644518510000|2022-02-10 18:41:50|2298.72|2297.22|2298.22|2296.72|2298.72|2297.22|2297.94|2296.44|0
1644518520000|2022-02-10 18:42:00|2298.18|2296.68|2297.84|2296.34|2298.22|2296.72|2297.66|2296.16|0
1644518530000|2022-02-10 18:42:10|2297.93|2296.43|2297.47|2295.97|2297.93|2296.43|2297.21|2295.71|0
1644518540000|2022-02-10 18:42:20|2297.56|2296.06|2297.51|2296.01|2297.73|2296.23|2297.43|2295.93|0
1644518550000|2022-02-10 18:42:30|2297.47|2295.97|2297.77|2296.27|2297.8|2296.3|2297.25|2295.75|0
1644518560000|2022-02-10 18:42:40|2297.73|2296.23|2298.16|2296.66|2298.19|2296.69|2297.69|2296.19|0
1644518570000|2022-02-10 18:42:50|2298.06|2296.56|2298.68|2297.18|2298.85|2297.35|2298.06|2296.56|0
1644518580000|2022-02-10 18:43:00|2298.74|2297.24|2298.7|2297.2|2299|2297.5|2298.53|2297.03|0
1644518590000|2022-02-10 18:43:10|2298.74|2297.24|2298.79|2297.29|2298.79|2297.29|2298.66|2297.16|0
1644518600000|2022-02-10 18:43:20|2298.87|2297.37|2298.87|2297.37|2299.13|2297.63|2298.83|2297.33|0
1644518610000|2022-02-10 18:43:30|2298.83|2297.33|2298.79|2297.29|2299.09|2297.59|2298.66|2297.16|0
1644518620000|2022-02-10 18:43:40|2298.77|2297.27|2299.13|2297.63|2299.13|2297.63|2298.57|2297.07|0
1644518630000|2022-02-10 18:43:50|2299.11|2297.61|2299.13|2297.63|2299.16|2297.66|2298.83|2297.33|0
1644518640000|2022-02-10 18:44:00|2299.16|2297.66|2298.71|2297.21|2299.39|2297.89|2298.58|2297.08|0
1644518650000|2022-02-10 18:44:10|2298.68|2297.18|2298.83|2297.33|2298.83|2297.33|2298.45|2296.95|0
1644518660000|2022-02-10 18:44:20|2298.79|2297.29|2298.79|2297.29|2299.03|2297.53|2298.62|2297.12|0
1644518670000|2022-02-10 18:44:30|2298.87|2297.37|2299.22|2297.72|2299.22|2297.72|2298.87|2297.37|0
1644518680000|2022-02-10 18:44:40|2299.18|2297.68|2299.22|2297.72|2299.31|2297.81|2298.97|2297.47|0
1644518690000|2022-02-10 18:44:50|2299.18|2297.68|2298.75|2297.25|2299.31|2297.81|2298.71|2297.21|0
1644518700000|2022-02-10 18:45:00|2298.68|2297.18|2298.71|2297.21|2298.71|2297.21|2298.42|2296.92|0
1644518710000|2022-02-10 18:45:10|2298.68|2297.18|2298.71|2297.21|2298.75|2297.25|2298.42|2296.92|0
1644518720000|2022-02-10 18:45:20|2298.75|2297.25|2298.75|2297.25|2298.83|2297.33|2298.62|2297.12|0
1644518730000|2022-02-10 18:45:30|2298.71|2297.21|2297.82|2296.32|2298.79|2297.29|2297.82|2296.32|0
1644518740000|2022-02-10 18:45:40|2297.78|2296.28|2297.88|2296.38|2297.88|2296.38|2297.78|2296.28|0
1644518750000|2022-02-10 18:45:50|2297.84|2296.34|2297.66|2296.16|2297.92|2296.42|2297.45|2295.95|0
1644518760000|2022-02-10 18:46:00|2297.69|2296.19|2298.1|2296.6|2298.18|2296.68|2297.69|2296.19|0
1644518770000|2022-02-10 18:46:10|2297.92|2296.42|2298.98|2297.48|2299.11|2297.61|2297.92|2296.42|0
1644518780000|2022-02-10 18:46:20|2299.07|2297.57|2299.29|2297.79|2299.67|2298.17|2298.85|2297.35|0
1644518790000|2022-02-10 18:46:30|2299.33|2297.83|2298.7|2297.2|2299.37|2297.87|2298.7|2297.2|0
1644518800000|2022-02-10 18:46:40|2298.74|2297.24|2299.29|2297.79|2299.29|2297.79|2298.74|2297.24|0
1644518810000|2022-02-10 18:46:50|2299.37|2297.87|2299.29|2297.79|2299.72|2298.22|2299.29|2297.79|0
1644518820000|2022-02-10 18:47:00|2299.18|2297.68|2299.33|2297.83|2299.63|2298.13|2299|2297.5|0
1644518830000|2022-02-10 18:47:10|2299.48|2297.98|2299.93|2298.43|2300.23|2298.73|2299.48|2297.98|0
1644518840000|2022-02-10 18:47:20|2299.97|2298.47|2300.06|2298.56|2300.26|2298.76|2299.93|2298.43|0
1644518850000|2022-02-10 18:47:30|2300.1|2298.6|2299.72|2298.22|2300.23|2298.73|2299.63|2298.13|0
1644518860000|2022-02-10 18:47:40|2299.81|2298.31|2299.2|2297.7|2299.81|2298.31|2299.2|2297.7|0
1644518870000|2022-02-10 18:47:50|2299.18|2297.68|2298.88|2297.38|2299.18|2297.68|2298.79|2297.29|0
1644518880000|2022-02-10 18:48:00|2298.92|2297.42|2299.03|2297.53|2299.03|2297.53|2298.53|2297.03|0
1644518890000|2022-02-10 18:48:10|2298.94|2297.44|2298.48|2296.98|2299.07|2297.57|2298.44|2296.94|0
1644518900000|2022-02-10 18:48:20|2298.44|2296.94|2298.14|2296.64|2298.44|2296.94|2298.14|2296.64|0
1644518910000|2022-02-10 18:48:30|2298.21|2296.71|2298.14|2296.64|2298.4|2296.9|2298.01|2296.51|0
1644518920000|2022-02-10 18:48:40|2298.1|2296.6|2298.44|2296.94|2298.48|2296.98|2297.88|2296.38|0
1644518930000|2022-02-10 18:48:50|2298.34|2296.84|2297.88|2296.38|2298.4|2296.9|2297.67|2296.17|0
1644518940000|2022-02-10 18:49:00|2298.06|2296.56|2297.92|2296.42|2298.14|2296.64|2297.8|2296.3|0
1644518950000|2022-02-10 18:49:10|2298.01|2296.51|2298.4|2296.9|2298.64|2297.14|2297.88|2296.38|0
1644518960000|2022-02-10 18:49:20|2298.49|2296.99|2298.1|2296.6|2298.62|2297.12|2298.06|2296.56|0
1644518970000|2022-02-10 18:49:30|2298.08|2296.58|2298.32|2296.82|2298.32|2296.82|2297.8|2296.3|0
1644518980000|2022-02-10 18:49:40|2298.36|2296.86|2298.02|2296.52|2298.36|2296.86|2297.86|2296.36|0
1644518990000|2022-02-10 18:49:50|2298.06|2296.56|2298.6|2297.1|2298.62|2297.12|2298.02|2296.52|0
1644519000000|2022-02-10 18:50:00|2298.54|2297.04|2299.4|2297.9|2299.4|2297.9|2298.54|2297.04|0
1644519010000|2022-02-10 18:50:10|2299.44|2297.94|2299.4|2297.9|2299.66|2298.16|2299.14|2297.64|0
1644519020000|2022-02-10 18:50:20|2299.44|2297.94|2299.66|2298.16|2299.78|2298.28|2299.31|2297.81|0
1644519030000|2022-02-10 18:50:30|2299.7|2298.2|2298.88|2297.38|2299.7|2298.2|2298.81|2297.31|0
1644519040000|2022-02-10 18:50:40|2298.84|2297.34|2299.14|2297.64|2299.27|2297.77|2298.82|2297.32|0
1644519050000|2022-02-10 18:50:50|2299.1|2297.6|2298.94|2297.44|2299.14|2297.64|2298.84|2297.34|0
1644519060000|2022-02-10 18:51:00|2298.88|2297.38|2298.58|2297.08|2299.07|2297.57|2298.54|2297.04|0
1644519070000|2022-02-10 18:51:10|2298.54|2297.04|2298.28|2296.78|2298.54|2297.04|2298.25|2296.75|0
1644519080000|2022-02-10 18:51:20|2298.25|2296.75|2298.5|2297|2298.72|2297.22|2298.25|2296.75|0
1644519090000|2022-02-10 18:51:30|2298.59|2297.09|2299.02|2297.52|2299.06|2297.56|2298.48|2296.98|0
1644519100000|2022-02-10 18:51:40|2298.99|2297.49|2298.43|2296.93|2298.99|2297.49|2298|2296.5|0
1644519110000|2022-02-10 18:51:50|2298.41|2296.91|2298.43|2296.93|2298.46|2296.96|2298.13|2296.63|0
1644519120000|2022-02-10 18:52:00|2298.39|2296.89|2298.67|2297.17|2298.91|2297.41|2298.37|2296.87|0
1644519130000|2022-02-10 18:52:10|2298.76|2297.26|2298.16|2296.66|2298.76|2297.26|2298.01|2296.51|0
1644519140000|2022-02-10 18:52:20|2298.26|2296.76|2298.31|2296.81|2298.65|2297.15|2298.26|2296.76|0
1644519150000|2022-02-10 18:52:30|2298.22|2296.72|2298.01|2296.51|2298.31|2296.81|2298.01|2296.51|0
1644519160000|2022-02-10 18:52:40|2298.09|2296.59|2298.6|2297.1|2298.64|2297.14|2298.09|2296.59|0
1644519170000|2022-02-10 18:52:50|2298.56|2297.06|2298.56|2297.06|2298.71|2297.21|2298.43|2296.93|0
1644519180000|2022-02-10 18:53:00|2298.57|2297.07|2298.99|2297.49|2299.43|2297.93|2298.57|2297.07|0
1644519190000|2022-02-10 18:53:10|2298.9|2297.4|2298.53|2297.03|2298.9|2297.4|2298.45|2296.95|0
1644519200000|2022-02-10 18:53:20|2298.5|2297|2298.63|2297.13|2298.63|2297.13|2298.2|2296.7|0
1644519210000|2022-02-10 18:53:30|2298.72|2297.22|2298.79|2297.29|2298.83|2297.33|2298.5|2297|0
1644519220000|2022-02-10 18:53:40|2298.98|2297.48|2298.68|2297.18|2299.32|2297.82|2298.59|2297.09|0
1644519230000|2022-02-10 18:53:50|2298.66|2297.16|2298.46|2296.96|2298.66|2297.16|2298.4|2296.9|0
1644519240000|2022-02-10 18:54:00|2298.42|2296.92|2298.76|2297.26|2299.02|2297.52|2298.42|2296.92|0
1644519250000|2022-02-10 18:54:10|2298.79|2297.29|2299.35|2297.85|2299.35|2297.85|2298.79|2297.29|0
1644519260000|2022-02-10 18:54:20|2299.32|2297.82|2299.58|2298.08|2299.61|2298.11|2299.32|2297.82|0
1644519270000|2022-02-10 18:54:30|2299.54|2298.04|2299.24|2297.74|2299.54|2298.04|2299.15|2297.65|0
1644519280000|2022-02-10 18:54:40|2299.22|2297.72|2299.03|2297.53|2299.22|2297.72|2298.9|2297.4|0
1644519290000|2022-02-10 18:54:50|2298.94|2297.44|2299.16|2297.66|2299.2|2297.7|2298.94|2297.44|0
1644519300000|2022-02-10 18:55:00|2299.22|2297.72|2299.72|2298.22|2299.8|2298.3|2299.2|2297.7|0
1644519310000|2022-02-10 18:55:10|2299.68|2298.18|2299.27|2297.77|2299.8|2298.3|2299.16|2297.66|0
1644519320000|2022-02-10 18:55:20|2299.18|2297.68|2298.01|2296.51|2299.29|2297.79|2297.91|2296.41|0
1644519330000|2022-02-10 18:55:30|2298.19|2296.69|2298.31|2296.81|2298.53|2297.03|2298.19|2296.69|0
1644519340000|2022-02-10 18:55:40|2298.23|2296.73|2298.4|2296.9|2298.53|2297.03|2298.18|2296.68|0
1644519350000|2022-02-10 18:55:50|2298.44|2296.94|2298.53|2297.03|2298.57|2297.07|2298.36|2296.86|0
1644519360000|2022-02-10 18:56:00|2298.6|2297.1|2298.83|2297.33|2298.99|2297.49|2298.57|2297.07|0
1644519370000|2022-02-10 18:56:10|2298.85|2297.35|2299.5|2298|2299.67|2298.17|2298.57|2297.07|0
1644519380000|2022-02-10 18:56:20|2299.48|2297.98|2299.2|2297.7|2299.48|2297.98|2299.16|2297.66|0
1644519390000|2022-02-10 18:56:30|2299.18|2297.68|2298.86|2297.36|2299.2|2297.7|2298.7|2297.2|0
1644519400000|2022-02-10 18:56:40|2298.9|2297.4|2298.53|2297.03|2298.9|2297.4|2298.53|2297.03|0
1644519410000|2022-02-10 18:56:50|2298.57|2297.07|2298.71|2297.21|2298.79|2297.29|2298.57|2297.07|0
1644519420000|2022-02-10 18:57:00|2298.75|2297.25|2298.67|2297.17|2298.75|2297.25|2298.32|2296.82|0
1644519430000|2022-02-10 18:57:10|2298.71|2297.21|2298.75|2297.25|2299.05|2297.55|2298.53|2297.03|0
1644519440000|2022-02-10 18:57:20|2298.83|2297.33|2299.05|2297.55|2299.05|2297.55|2298.71|2297.21|0
1644519450000|2022-02-10 18:57:30|2299.01|2297.51|2299.12|2297.62|2299.12|2297.62|2298.88|2297.38|0
1644519460000|2022-02-10 18:57:40|2299.16|2297.66|2299.61|2298.11|2299.61|2298.11|2299.16|2297.66|0
1644519470000|2022-02-10 18:57:50|2299.72|2298.22|2299.57|2298.07|2299.91|2298.41|2299.57|2298.07|0
1644519480000|2022-02-10 18:58:00|2299.61|2298.11|2299.91|2298.41|2299.91|2298.41|2299.57|2298.07|0
1644519490000|2022-02-10 18:58:10|2299.94|2298.44|2300.73|2299.23|2300.73|2299.23|2299.79|2298.29|0
1644519500000|2022-02-10 18:58:20|2300.64|2299.14|2300.77|2299.27|2300.81|2299.31|2300.55|2299.05|0
1644519510000|2022-02-10 18:58:30|2300.73|2299.23|2300.44|2298.94|2300.77|2299.27|2300.4|2298.9|0
1644519520000|2022-02-10 18:58:40|2300.47|2298.97|2300.18|2298.68|2300.47|2298.97|2300.14|2298.64|0
1644519530000|2022-02-10 18:58:50|2300.16|2298.66|2300.64|2299.14|2300.7|2299.2|2300.14|2298.64|0
1644519540000|2022-02-10 18:59:00|2300.73|2299.23|2300.44|2298.94|2300.77|2299.27|2300.4|2298.9|0
1644519550000|2022-02-10 18:59:10|2300.4|2298.9|2300.47|2298.97|2300.51|2299.01|2300.27|2298.77|0
1644519560000|2022-02-10 18:59:20|2300.55|2299.05|2300.77|2299.27|2300.81|2299.31|2300.47|2298.97|0
1644519570000|2022-02-10 18:59:30|2300.81|2299.31|2301.15|2299.65|2301.28|2299.78|2300.81|2299.31|0
1644519580000|2022-02-10 18:59:40|2301.24|2299.74|2301.74|2300.24|2301.78|2300.28|2301.11|2299.61|0
1644519590000|2022-02-10 18:59:50|2301.78|2300.28|2302.47|2300.97|2302.47|2300.97|2301.74|2300.24|0
1644519600000|2022-02-10 19:00:00|2302.43|2300.93|2301.9|2300.4|2302.43|2300.93|2301.69|2300.19|0
1644519610000|2022-02-10 19:00:10|2301.81|2300.31|2302.11|2300.61|2302.37|2300.87|2301.81|2300.31|0
1644519620000|2022-02-10 19:00:20|2302.07|2300.57|2303|2301.5|2303.04|2301.54|2301.94|2300.44|0
1644519630000|2022-02-10 19:00:30|2303.04|2301.54|2302.4|2300.9|2303.04|2301.54|2302.18|2300.68|0
1644519640000|2022-02-10 19:00:40|2302.31|2300.81|2301.94|2300.44|2302.5|2301|2301.94|2300.44|0
1644519650000|2022-02-10 19:00:50|2301.87|2300.37|2302.21|2300.71|2302.25|2300.75|2301.57|2300.07|0
1644519660000|2022-02-10 19:01:00|2302.12|2300.62|2301.45|2299.95|2302.35|2300.85|2301.45|2299.95|0
1644519670000|2022-02-10 19:01:10|2301.49|2299.99|2301.28|2299.78|2301.71|2300.21|2301.19|2299.69|0
1644519680000|2022-02-10 19:01:20|2301.37|2299.87|2300.95|2299.45|2301.41|2299.91|2300.95|2299.45|0
1644519690000|2022-02-10 19:01:30|2300.85|2299.35|2300.78|2299.28|2300.95|2299.45|2300.48|2298.98|0
1644519700000|2022-02-10 19:01:40|2300.76|2299.26|2300.52|2299.02|2300.78|2299.28|2300.31|2298.81|0
1644519710000|2022-02-10 19:01:50|2300.7|2299.2|2300.35|2298.85|2300.74|2299.24|2300.35|2298.85|0
1644519720000|2022-02-10 19:02:00|2300.31|2298.81|2299.96|2298.46|2300.78|2299.28|2299.92|2298.42|0
1644519730000|2022-02-10 19:02:10|2300.05|2298.55|2300.22|2298.72|2300.48|2298.98|2299.92|2298.42|0
1644519740000|2022-02-10 19:02:20|2300.13|2298.63|2300.22|2298.72|2300.48|2298.98|2299.96|2298.46|0
1644519750000|2022-02-10 19:02:30|2300.16|2298.66|2299.66|2298.16|2300.22|2298.72|2299.62|2298.12|0
1644519760000|2022-02-10 19:02:40|2299.75|2298.25|2299.62|2298.12|2299.88|2298.38|2299.36|2297.86|0
1644519770000|2022-02-10 19:02:50|2299.66|2298.16|2300.02|2298.52|2300.11|2298.61|2299.62|2298.12|0
1644519780000|2022-02-10 19:03:00|2300.12|2298.62|2300.41|2298.91|2300.73|2299.23|2300.12|2298.62|0
1644519790000|2022-02-10 19:03:10|2300.32|2298.82|2300.23|2298.73|2300.36|2298.86|2299.89|2298.39|0
1644519800000|2022-02-10 19:03:20|2300.19|2298.69|2299.89|2298.39|2300.23|2298.73|2299.63|2298.13|0
1644519810000|2022-02-10 19:03:30|2299.8|2298.3|2299.78|2298.28|2299.89|2298.39|2299.63|2298.13|0
1644519820000|2022-02-10 19:03:40|2299.87|2298.37|2300.4|2298.9|2300.49|2298.99|2299.8|2298.3|0
1644519830000|2022-02-10 19:03:50|2300.36|2298.86|2300.45|2298.95|2300.66|2299.16|2300.27|2298.77|0
1644519840000|2022-02-10 19:04:00|2300.36|2298.86|2299.89|2298.39|2300.51|2299.01|2299.76|2298.26|0
1644519850000|2022-02-10 19:04:10|2299.8|2298.3|2300.06|2298.56|2300.1|2298.6|2299.76|2298.26|0
1644519860000|2022-02-10 19:04:20|2299.97|2298.47|2299.97|2298.47|2300.23|2298.73|2299.71|2298.21|0
1644519870000|2022-02-10 19:04:30|2299.93|2298.43|2299.85|2298.35|2300.19|2298.69|2299.76|2298.26|0
1644519880000|2022-02-10 19:04:40|2299.89|2298.39|2299.3|2297.8|2299.89|2298.39|2299.13|2297.63|0
1644519890000|2022-02-10 19:04:50|2299.33|2297.83|2299.04|2297.54|2299.33|2297.83|2298.87|2297.37|0
1644519900000|2022-02-10 19:05:00|2299.07|2297.57|2298.44|2296.94|2299.52|2298.02|2298.44|2296.94|0
1644519910000|2022-02-10 19:05:10|2298.52|2297.02|2298.04|2296.54|2298.61|2297.11|2297.74|2296.24|0
1644519920000|2022-02-10 19:05:20|2298|2296.5|2297.62|2296.12|2298.26|2296.76|2297.62|2296.12|0
1644519930000|2022-02-10 19:05:30|2297.66|2296.16|2297.19|2295.69|2297.92|2296.42|2297.19|2295.69|0
1644519940000|2022-02-10 19:05:40|2297.16|2295.66|2297.47|2295.97|2297.47|2295.97|2297.16|2295.66|0
1644519950000|2022-02-10 19:05:50|2297.51|2296.01|2297.55|2296.05|2297.85|2296.35|2297.23|2295.73|0
1644519960000|2022-02-10 19:06:00|2297.57|2296.07|2298.44|2296.94|2298.44|2296.94|2297.51|2296.01|0
1644519970000|2022-02-10 19:06:10|2298.4|2296.9|2298.74|2297.24|2298.95|2297.45|2298.14|2296.64|0
1644519980000|2022-02-10 19:06:20|2298.76|2297.26|2298.78|2297.28|2299.37|2297.87|2298.74|2297.24|0
1644519990000|2022-02-10 19:06:30|2298.76|2297.26|2299.37|2297.87|2299.37|2297.87|2298.74|2297.24|0
1644520000000|2022-02-10 19:06:40|2299.34|2297.84|2299.26|2297.76|2299.34|2297.84|2298.87|2297.37|0
1644520010000|2022-02-10 19:06:50|2299.3|2297.8|2298.92|2297.42|2299.3|2297.8|2298.92|2297.42|0
1644520020000|2022-02-10 19:07:00|2298.94|2297.44|2299.6|2298.1|2299.6|2298.1|2298.92|2297.42|0
1644520030000|2022-02-10 19:07:10|2299.63|2298.13|2299.56|2298.06|2300.02|2298.52|2299.52|2298.02|0
1644520040000|2022-02-10 19:07:20|2299.63|2298.13|2299.56|2298.06|2299.89|2298.39|2299.56|2298.06|0
1644520050000|2022-02-10 19:07:30|2299.65|2298.15|2299.82|2298.32|2299.82|2298.32|2299.52|2298.02|0
1644520060000|2022-02-10 19:07:40|2299.89|2298.39|2299.5|2298|2300.19|2298.69|2299.39|2297.89|0
1644520070000|2022-02-10 19:07:50|2299.52|2298.02|2300.02|2298.52|2300.14|2298.64|2299.35|2297.85|0
1644520080000|2022-02-10 19:08:00|2299.93|2298.43|2299.82|2298.32|2300.02|2298.52|2299.8|2298.3|0
1644520090000|2022-02-10 19:08:10|2299.78|2298.28|2299.56|2298.06|2299.82|2298.32|2299.26|2297.76|0
1644520100000|2022-02-10 19:08:20|2299.47|2297.97|2299.22|2297.72|2299.52|2298.02|2298.92|2297.42|0
1644520110000|2022-02-10 19:08:30|2299.24|2297.74|2299.39|2297.89|2299.52|2298.02|2299.05|2297.55|0
1644520120000|2022-02-10 19:08:40|2299.48|2297.98|2298.76|2297.26|2299.48|2297.98|2298.59|2297.09|0
1644520130000|2022-02-10 19:08:50|2298.66|2297.16|2299.22|2297.72|2299.22|2297.72|2298.66|2297.16|0
1644520140000|2022-02-10 19:09:00|2299.2|2297.7|2298.92|2297.42|2299.3|2297.8|2298.46|2296.96|0
1644520150000|2022-02-10 19:09:10|2298.94|2297.44|2299.22|2297.72|2299.52|2298.02|2298.92|2297.42|0
1644520160000|2022-02-10 19:09:20|2299.24|2297.74|2299.69|2298.19|2299.78|2298.28|2299.09|2297.59|0
1644520170000|2022-02-10 19:09:30|2299.65|2298.15|2299.05|2297.55|2299.65|2298.15|2299.05|2297.55|0
1644520180000|2022-02-10 19:09:40|2299.15|2297.65|2299.15|2297.65|2299.22|2297.72|2299.02|2297.52|0
1644520190000|2022-02-10 19:09:50|2299.18|2297.68|2299.78|2298.28|2299.82|2298.32|2299.17|2297.67|0
1644520200000|2022-02-10 19:10:00|2299.82|2298.32|2299.56|2298.06|2300.08|2298.58|2299.52|2298.02|0
1644520210000|2022-02-10 19:10:10|2299.65|2298.15|2299.26|2297.76|2299.65|2298.15|2299.18|2297.68|0
1644520220000|2022-02-10 19:10:20|2299.35|2297.85|2299.31|2297.81|2299.44|2297.94|2299.2|2297.7|0
1644520230000|2022-02-10 19:10:30|2299.22|2297.72|2299.18|2297.68|2299.22|2297.72|2298.85|2297.35|0
1644520240000|2022-02-10 19:10:40|2299.15|2297.65|2299.31|2297.81|2299.44|2297.94|2299.02|2297.52|0
1644520250000|2022-02-10 19:10:50|2299.22|2297.72|2299.15|2297.65|2299.44|2297.94|2298.96|2297.46|0
1644520260000|2022-02-10 19:11:00|2299.05|2297.55|2298.92|2297.42|2299.05|2297.55|2298.5|2297|0
1644520270000|2022-02-10 19:11:10|2298.89|2297.39|2298.85|2297.35|2298.92|2297.42|2298.59|2297.09|0
1644520280000|2022-02-10 19:11:20|2298.76|2297.26|2299.09|2297.59|2299.18|2297.68|2298.66|2297.16|0
1644520290000|2022-02-10 19:11:30|2299.07|2297.57|2298.96|2297.46|2299.18|2297.68|2298.89|2297.39|0
1644520300000|2022-02-10 19:11:40|2298.92|2297.42|2298.07|2296.57|2298.92|2297.42|2298.03|2296.53|0
1644520310000|2022-02-10 19:11:50|2298.03|2296.53|2297.69|2296.19|2298.07|2296.57|2297.65|2296.15|0
1644520320000|2022-02-10 19:12:00|2297.73|2296.23|2297.39|2295.89|2297.77|2296.27|2297.1|2295.6|0
1644520330000|2022-02-10 19:12:10|2297.47|2295.97|2297.39|2295.89|2297.69|2296.19|2297.36|2295.86|0
1644520340000|2022-02-10 19:12:20|2297.38|2295.88|2297.39|2295.89|2297.39|2295.89|2297.12|2295.62|0
1644520350000|2022-02-10 19:12:30|2297.43|2295.93|2298.21|2296.71|2298.25|2296.75|2297.39|2295.89|0
1644520360000|2022-02-10 19:12:40|2298.03|2296.53|2297.69|2296.19|2298.25|2296.75|2297.64|2296.14|0
1644520370000|2022-02-10 19:12:50|2297.62|2296.12|2297.36|2295.86|2297.69|2296.19|2297.23|2295.73|0
1644520380000|2022-02-10 19:13:00|2297.39|2295.89|2297.77|2296.27|2297.86|2296.36|2297.39|2295.89|0
1644520390000|2022-02-10 19:13:10|2297.73|2296.23|2298.21|2296.71|2298.25|2296.75|2297.6|2296.1|0
1644520400000|2022-02-10 19:13:20|2298.18|2296.68|2298.25|2296.75|2298.29|2296.79|2297.99|2296.49|0
1644520410000|2022-02-10 19:13:30|2298.23|2296.73|2298.42|2296.92|2298.51|2297.01|2298.23|2296.73|0
1644520420000|2022-02-10 19:13:40|2298.38|2296.88|2297.95|2296.45|2298.63|2297.13|2297.91|2296.41|0
1644520430000|2022-02-10 19:13:50|2297.91|2296.41|2297.78|2296.28|2297.95|2296.45|2297.65|2296.15|0
1644520440000|2022-02-10 19:14:00|2297.82|2296.32|2296.93|2295.43|2297.95|2296.45|2296.89|2295.39|0
1644520450000|2022-02-10 19:14:10|2297.02|2295.52|2297.04|2295.54|2297.06|2295.56|2296.72|2295.22|0
1644520460000|2022-02-10 19:14:20|2297.06|2295.56|2297.06|2295.56|2297.1|2295.6|2296.76|2295.26|0
1644520470000|2022-02-10 19:14:30|2297.04|2295.54|2297.43|2295.93|2297.43|2295.93|2296.8|2295.3|0
1644520480000|2022-02-10 19:14:40|2297.62|2296.12|2297.36|2295.86|2297.69|2296.19|2297.28|2295.78|0
1644520490000|2022-02-10 19:14:50|2297.38|2295.88|2297.26|2295.76|2297.65|2296.15|2297.26|2295.76|0
1644520500000|2022-02-10 19:15:00|2297.15|2295.65|2296.89|2295.39|2297.32|2295.82|2296.76|2295.26|0
1644520510000|2022-02-10 19:15:10|2296.8|2295.3|2296.35|2294.85|2297.02|2295.52|2296.35|2294.85|0
1644520520000|2022-02-10 19:15:20|2296.31|2294.81|2296.09|2294.59|2296.35|2294.85|2296.05|2294.55|0
1644520530000|2022-02-10 19:15:30|2296.05|2294.55|2295.51|2294.01|2296.05|2294.55|2295.45|2293.95|0
1644520540000|2022-02-10 19:15:40|2295.53|2294.03|2296.42|2294.92|2296.42|2294.92|2295.53|2294.03|0
1644520550000|2022-02-10 19:15:50|2296.39|2294.89|2295.66|2294.16|2296.42|2294.92|2295.53|2294.03|0
1644520560000|2022-02-10 19:16:00|2295.62|2294.12|2295.85|2294.35|2295.89|2294.39|2295.23|2293.73|0
1644520570000|2022-02-10 19:16:10|2295.81|2294.31|2295.59|2294.09|2295.83|2294.33|2295.55|2294.05|0
1644520580000|2022-02-10 19:16:20|2295.51|2294.01|2295.55|2294.05|2295.63|2294.13|2294.99|2293.49|0
1644520590000|2022-02-10 19:16:30|2295.47|2293.97|2295.29|2293.79|2295.59|2294.09|2295.25|2293.75|0
1644520600000|2022-02-10 19:16:40|2295.33|2293.83|2295.15|2293.65|2295.33|2293.83|2294.95|2293.45|0
1644520610000|2022-02-10 19:16:50|2295.19|2293.69|2294.76|2293.26|2295.19|2293.69|2294.63|2293.13|0
1644520620000|2022-02-10 19:17:00|2294.86|2293.36|2294.89|2293.39|2295.19|2293.69|2294.82|2293.32|0
1644520630000|2022-02-10 19:17:10|2294.93|2293.43|2295.23|2293.73|2295.23|2293.73|2294.93|2293.43|0
1644520640000|2022-02-10 19:17:20|2295.19|2293.69|2295.85|2294.35|2295.87|2294.37|2294.97|2293.47|0
1644520650000|2022-02-10 19:17:30|2295.83|2294.33|2295.87|2294.37|2295.9|2294.4|2295.4|2293.9|0
1644520660000|2022-02-10 19:17:40|2295.9|2294.4|2295.96|2294.46|2296.24|2294.74|2295.85|2294.35|0
1644520670000|2022-02-10 19:17:50|2296.05|2294.55|2295.7|2294.2|2296.07|2294.57|2295.7|2294.2|0
1644520680000|2022-02-10 19:18:00|2295.79|2294.29|2295.14|2293.64|2295.83|2294.33|2295.14|2293.64|0
1644520690000|2022-02-10 19:18:10|2295.12|2293.62|2294.68|2293.18|2295.27|2293.77|2294.64|2293.14|0
1644520700000|2022-02-10 19:18:20|2294.64|2293.14|2294.98|2293.48|2295.06|2293.56|2294.38|2292.88|0
1644520710000|2022-02-10 19:18:30|2294.94|2293.44|2294.9|2293.4|2294.98|2293.48|2294.81|2293.31|0
1644520720000|2022-02-10 19:18:40|2294.87|2293.37|2294.64|2293.14|2294.87|2293.37|2294.48|2292.98|0
1644520730000|2022-02-10 19:18:50|2294.61|2293.11|2293.97|2292.47|2294.64|2293.14|2293.97|2292.47|0
1644520740000|2022-02-10 19:19:00|2294.01|2292.51|2294.38|2292.88|2294.38|2292.88|2294.01|2292.51|0
1644520750000|2022-02-10 19:19:10|2294.27|2292.77|2294.05|2292.55|2294.31|2292.81|2294.01|2292.51|0
1644520760000|2022-02-10 19:19:20|2293.86|2292.36|2293.97|2292.47|2294.31|2292.81|2293.83|2292.33|0
1644520770000|2022-02-10 19:19:30|2293.79|2292.29|2294.01|2292.51|2294.05|2292.55|2293.67|2292.17|0
1644520780000|2022-02-10 19:19:40|2293.97|2292.47|2294.01|2292.51|2294.05|2292.55|2293.67|2292.17|0
1644520790000|2022-02-10 19:19:50|2294.05|2292.55|2293.97|2292.47|2294.05|2292.55|2293.64|2292.14|0
1644520800000|2022-02-10 19:20:00|2293.99|2292.49|2294.74|2293.24|2294.94|2293.44|2293.99|2292.49|0
1644520810000|2022-02-10 19:20:10|2294.7|2293.2|2295.2|2293.7|2295.24|2293.74|2294.31|2292.81|0
1644520820000|2022-02-10 19:20:20|2295.02|2293.52|2295.28|2293.78|2295.32|2293.82|2294.96|2293.46|0
1644520830000|2022-02-10 19:20:30|2295.24|2293.74|2295.16|2293.66|2295.84|2294.34|2295.16|2293.66|0
1644520840000|2022-02-10 19:20:40|2295.24|2293.74|2295.48|2293.98|2295.54|2294.04|2295.16|2293.66|0
1644520850000|2022-02-10 19:20:50|2295.42|2293.92|2294.94|2293.44|2295.44|2293.94|2294.87|2293.37|0
1644520860000|2022-02-10 19:21:00|2294.98|2293.48|2294.25|2292.75|2295.13|2293.63|2294.19|2292.69|0
1644520870000|2022-02-10 19:21:10|2294.23|2292.73|2293.9|2292.4|2294.23|2292.73|2293.67|2292.17|0
1644520880000|2022-02-10 19:21:20|2293.8|2292.3|2293.67|2292.17|2293.93|2292.43|2293.64|2292.14|0
1644520890000|2022-02-10 19:21:30|2293.64|2292.14|2293.64|2292.14|2293.9|2292.4|2293.6|2292.1|0
1644520900000|2022-02-10 19:21:40|2293.65|2292.15|2294.45|2292.95|2294.45|2292.95|2293.64|2292.14|0
1644520910000|2022-02-10 19:21:50|2294.49|2292.99|2294.49|2292.99|2294.79|2293.29|2294.36|2292.86|0
1644520920000|2022-02-10 19:22:00|2294.53|2293.03|2294.76|2293.26|2295.15|2293.65|2294.53|2293.03|0
1644520930000|2022-02-10 19:22:10|2294.73|2293.23|2294.43|2292.93|2294.73|2293.23|2294.17|2292.67|0
1644520940000|2022-02-10 19:22:20|2294.39|2292.89|2293.83|2292.33|2294.43|2292.93|2293.76|2292.26|0
1644520950000|2022-02-10 19:22:30|2293.79|2292.29|2293.94|2292.44|2294.26|2292.76|2293.79|2292.29|0
1644520960000|2022-02-10 19:22:40|2293.92|2292.42|2294.13|2292.63|2294.17|2292.67|2293.76|2292.26|0
1644520970000|2022-02-10 19:22:50|2294.09|2292.59|2294.69|2293.19|2294.73|2293.23|2294.09|2292.59|0
1644520980000|2022-02-10 19:23:00|2294.73|2293.23|2295.02|2293.52|2295.02|2293.52|2294.65|2293.15|0
1644520990000|2022-02-10 19:23:10|2295.06|2293.56|2294.99|2293.49|2295.28|2293.78|2294.99|2293.49|0
1644521000000|2022-02-10 19:23:20|2295.08|2293.58|2295.28|2293.78|2295.38|2293.88|2294.91|2293.41|0
1644521010000|2022-02-10 19:23:30|2295.27|2293.77|2294.78|2293.28|2295.27|2293.77|2294.69|2293.19|0
1644521020000|2022-02-10 19:23:40|2294.87|2293.37|2294.87|2293.37|2294.93|2293.43|2294.65|2293.15|0
1644521030000|2022-02-10 19:23:50|2294.78|2293.28|2295.67|2294.17|2295.77|2294.27|2294.78|2293.28|0
1644521040000|2022-02-10 19:24:00|2295.58|2294.08|2296.4|2294.9|2296.74|2295.24|2295.58|2294.08|0
1644521050000|2022-02-10 19:24:10|2296.33|2294.83|2296.36|2294.86|2296.64|2295.14|2296.23|2294.73|0
1644521060000|2022-02-10 19:24:20|2296.46|2294.96|2296.64|2295.14|2297.09|2295.59|2296.36|2294.86|0
1644521070000|2022-02-10 19:24:30|2296.62|2295.12|2296.92|2295.42|2296.96|2295.46|2296.62|2295.12|0
1644521080000|2022-02-10 19:24:40|2296.96|2295.46|2296.88|2295.38|2297.48|2295.98|2296.66|2295.16|0
1644521090000|2022-02-10 19:24:50|2296.86|2295.36|2297.22|2295.72|2297.3|2295.8|2296.66|2295.16|0
1644521100000|2022-02-10 19:25:00|2297.26|2295.76|2296.74|2295.24|2297.56|2296.06|2296.44|2294.94|0
1644521110000|2022-02-10 19:25:10|2296.81|2295.31|2297.11|2295.61|2297.2|2295.7|2296.74|2295.24|0
1644521120000|2022-02-10 19:25:20|2297.2|2295.7|2297.37|2295.87|2297.69|2296.19|2297.11|2295.61|0
1644521130000|2022-02-10 19:25:30|2297.33|2295.83|2297.59|2296.09|2297.59|2296.09|2297.3|2295.8|0
1644521140000|2022-02-10 19:25:40|2297.63|2296.13|2297.37|2295.87|2297.63|2296.13|2297.33|2295.83|0
1644521150000|2022-02-10 19:25:50|2297.46|2295.96|2297.63|2296.13|2297.63|2296.13|2297.3|2295.8|0
1644521160000|2022-02-10 19:26:00|2297.56|2296.06|2298.15|2296.65|2298.49|2296.99|2297.41|2295.91|0
1644521170000|2022-02-10 19:26:10|2298.11|2296.61|2297.85|2296.35|2298.19|2296.69|2297.78|2296.28|0
1644521180000|2022-02-10 19:26:20|2297.87|2296.37|2298.28|2296.78|2298.34|2296.84|2297.71|2296.21|0
1644521190000|2022-02-10 19:26:30|2298.32|2296.82|2298.19|2296.69|2298.49|2296.99|2298.13|2296.63|0
1644521200000|2022-02-10 19:26:40|2298.15|2296.65|2299.46|2297.96|2299.46|2297.96|2298.15|2296.65|0
1644521210000|2022-02-10 19:26:50|2299.42|2297.92|2299.78|2298.28|2300.02|2298.52|2299.36|2297.86|0
1644521220000|2022-02-10 19:27:00|2299.76|2298.26|2299.2|2297.7|2299.8|2298.3|2299.07|2297.57|0
1644521230000|2022-02-10 19:27:10|2299.24|2297.74|2299.8|2298.3|2299.8|2298.3|2299.2|2297.7|0
1644521240000|2022-02-10 19:27:20|2299.83|2298.33|2299.83|2298.33|2299.87|2298.37|2299.74|2298.24|0
1644521250000|2022-02-10 19:27:30|2299.87|2298.37|2299.42|2297.92|2299.96|2298.46|2299.24|2297.74|0
1644521260000|2022-02-10 19:27:40|2299.46|2297.96|2299.68|2298.18|2300.02|2298.52|2299.46|2297.96|0
1644521270000|2022-02-10 19:27:50|2299.72|2298.22|2299.72|2298.22|2299.76|2298.26|2299.7|2298.2|0
1644521280000|2022-02-10 19:28:00|2299.64|2298.14|2299.09|2297.59|2299.74|2298.24|2299.09|2297.59|0
1644521290000|2022-02-10 19:28:10|2299.05|2297.55|2299.42|2297.92|2299.64|2298.14|2298.92|2297.42|0
1644521300000|2022-02-10 19:28:20|2299.38|2297.88|2299.09|2297.59|2299.38|2297.88|2299.05|2297.55|0
1644521310000|2022-02-10 19:28:30|2299.1|2297.6|2298.75|2297.25|2299.1|2297.6|2298.57|2297.07|0
1644521320000|2022-02-10 19:28:40|2298.79|2297.29|2298.79|2297.29|2299.05|2297.55|2298.73|2297.23|0
1644521330000|2022-02-10 19:28:50|2298.83|2297.33|2299.12|2297.62|2299.12|2297.62|2298.81|2297.31|0
1644521340000|2022-02-10 19:29:00|2299.22|2297.72|2299.38|2297.88|2299.64|2298.14|2299.22|2297.72|0
1644521350000|2022-02-10 19:29:10|2299.35|2297.85|2298.64|2297.14|2299.38|2297.88|2298.64|2297.14|0
1644521360000|2022-02-10 19:29:20|2298.67|2297.17|2298.67|2297.17|2298.71|2297.21|2298.45|2296.95|0
1644521370000|2022-02-10 19:29:30|2298.69|2297.19|2298.71|2297.21|2299.27|2297.77|2298.67|2297.17|0
1644521380000|2022-02-10 19:29:40|2298.67|2297.17|2298.84|2297.34|2298.97|2297.47|2298.67|2297.17|0
1644521390000|2022-02-10 19:29:50|2298.93|2297.43|2298.84|2297.34|2298.97|2297.47|2298.71|2297.21|0
1644521400000|2022-02-10 19:30:00|2298.93|2297.43|2299.49|2297.99|2299.53|2298.03|2298.71|2297.21|0
1644521410000|2022-02-10 19:30:10|2299.57|2298.07|2300.42|2298.92|2300.5|2299|2299.51|2298.01|0
1644521420000|2022-02-10 19:30:20|2300.39|2298.89|2300.28|2298.78|2300.58|2299.08|2299.87|2298.37|0
1644521430000|2022-02-10 19:30:30|2300.2|2298.7|2300.15|2298.65|2300.28|2298.78|2300.02|2298.52|0
1644521440000|2022-02-10 19:30:40|2300.11|2298.61|2299.68|2298.18|2300.37|2298.87|2299.68|2298.18|0
1644521450000|2022-02-10 19:30:50|2299.77|2298.27|2298.93|2297.43|2299.77|2298.27|2298.67|2297.17|0
1644521460000|2022-02-10 19:31:00|2299.05|2297.55|2299.01|2297.51|2299.61|2298.11|2299.01|2297.51|0
1644521470000|2022-02-10 19:31:10|2299.05|2297.55|2299.09|2297.59|2299.38|2297.88|2298.83|2297.33|0
1644521480000|2022-02-10 19:31:20|2299.1|2297.6|2299.38|2297.88|2299.42|2297.92|2299.09|2297.59|0
1644521490000|2022-02-10 19:31:30|2299.42|2297.92|2299.42|2297.92|2299.42|2297.92|2299.38|2297.88|0
1644521500000|2022-02-10 19:31:40|2299.38|2297.88|2298.81|2297.31|2299.38|2297.88|2298.79|2297.29|0
1644521510000|2022-02-10 19:31:50|2298.79|2297.29|2298.68|2297.18|2298.79|2297.29|2298.49|2296.99|0
1644521520000|2022-02-10 19:32:00|2298.59|2297.09|2299.07|2297.57|2299.11|2297.61|2298.29|2296.79|0
1644521530000|2022-02-10 19:32:10|2299.14|2297.64|2299.03|2297.53|2299.33|2297.83|2298.94|2297.44|0
1644521540000|2022-02-10 19:32:20|2298.99|2297.49|2298.95|2297.45|2299.03|2297.53|2298.73|2297.23|0
1644521550000|2022-02-10 19:32:30|2298.92|2297.42|2298.73|2297.23|2298.99|2297.49|2298.73|2297.23|0
1644521560000|2022-02-10 19:32:40|2298.82|2297.32|2298.66|2297.16|2298.82|2297.32|2298.4|2296.9|0
1644521570000|2022-02-10 19:32:50|2298.69|2297.19|2298.99|2297.49|2298.99|2297.49|2298.67|2297.17|0
1644521580000|2022-02-10 19:33:00|2298.95|2297.45|2298.95|2297.45|2299.29|2297.79|2298.71|2297.21|0
1644521590000|2022-02-10 19:33:10|2298.97|2297.47|2298.26|2296.76|2298.99|2297.49|2298.13|2296.63|0
1644521600000|2022-02-10 19:33:20|2298.23|2296.73|2298.43|2296.93|2298.66|2297.16|2298.23|2296.73|0
1644521610000|2022-02-10 19:33:30|2298.62|2297.12|2298.34|2296.84|2298.95|2297.45|2298.34|2296.84|0
1644521620000|2022-02-10 19:33:40|2298.24|2296.74|2298.13|2296.63|2298.34|2296.84|2297.91|2296.41|0
1644521630000|2022-02-10 19:33:50|2298.04|2296.54|2298.35|2296.85|2298.35|2296.85|2297.91|2296.41|0
1644521640000|2022-02-10 19:34:00|2298.34|2296.84|2299.06|2297.56|2299.1|2297.6|2298.21|2296.71|0
1644521650000|2022-02-10 19:34:10|2299.1|2297.6|2298.99|2297.49|2299.16|2297.66|2298.8|2297.3|0
1644521660000|2022-02-10 19:34:20|2299.08|2297.58|2298.8|2297.3|2299.27|2297.77|2298.76|2297.26|0
1644521670000|2022-02-10 19:34:30|2298.89|2297.39|2299.02|2297.52|2299.14|2297.64|2298.8|2297.3|0
1644521680000|2022-02-10 19:34:40|2298.99|2297.49|2299.02|2297.52|2299.06|2297.56|2298.71|2297.21|0
1644521690000|2022-02-10 19:34:50|2298.99|2297.49|2299.32|2297.82|2299.32|2297.82|2298.99|2297.49|0
1644521700000|2022-02-10 19:35:00|2299.44|2297.94|2299.1|2297.6|2299.73|2298.23|2299.1|2297.6|0
1644521710000|2022-02-10 19:35:10|2299.08|2297.58|2299.02|2297.52|2299.32|2297.82|2298.89|2297.39|0
1644521720000|2022-02-10 19:35:20|2298.99|2297.49|2298.86|2297.36|2298.99|2297.49|2298.71|2297.21|0
1644521730000|2022-02-10 19:35:30|2298.95|2297.45|2298.39|2296.89|2298.99|2297.49|2298.17|2296.67|0
1644521740000|2022-02-10 19:35:40|2298.3|2296.8|2298.43|2296.93|2298.54|2297.04|2298.17|2296.67|0
1644521750000|2022-02-10 19:35:50|2298.47|2296.97|2298.52|2297.02|2298.63|2297.13|2298.43|2296.93|0
1644521760000|2022-02-10 19:36:00|2298.5|2297|2299.36|2297.86|2299.36|2297.86|2298.5|2297|0
1644521770000|2022-02-10 19:36:10|2299.38|2297.88|2298.89|2297.39|2299.38|2297.88|2298.74|2297.24|0
1644521780000|2022-02-10 19:36:20|2298.8|2297.3|2299.44|2297.94|2299.44|2297.94|2298.78|2297.28|0
1644521790000|2022-02-10 19:36:30|2299.62|2298.12|2300.93|2299.43|2301.06|2299.56|2299.58|2298.08|0
1644521800000|2022-02-10 19:36:40|2300.97|2299.47|2301.23|2299.73|2301.52|2300.02|2300.91|2299.41|0
1644521810000|2022-02-10 19:36:50|2301.24|2299.74|2301.56|2300.06|2301.9|2300.4|2301.23|2299.73|0
1644521820000|2022-02-10 19:37:00|2301.65|2300.15|2301.56|2300.06|2301.94|2300.44|2301.52|2300.02|0
1644521830000|2022-02-10 19:37:10|2301.54|2300.04|2300.89|2299.39|2301.54|2300.04|2300.85|2299.35|0
1644521840000|2022-02-10 19:37:20|2300.85|2299.35|2300.85|2299.35|2300.89|2299.39|2300.81|2299.31|0
1644521850000|2022-02-10 19:37:30|2300.89|2299.39|2301.19|2299.69|2301.23|2299.73|2300.83|2299.33|0
1644521860000|2022-02-10 19:37:40|2301.15|2299.65|2300.81|2299.31|2301.23|2299.73|2300.81|2299.31|0
1644521870000|2022-02-10 19:37:50|2300.83|2299.33|2300.89|2299.39|2301.02|2299.52|2300.55|2299.05|0
1644521880000|2022-02-10 19:38:00|2300.98|2299.48|2301.15|2299.65|2301.75|2300.25|2300.98|2299.48|0
1644521890000|2022-02-10 19:38:10|2301.07|2299.57|2300.85|2299.35|2301.11|2299.61|2300.81|2299.31|0
1644521900000|2022-02-10 19:38:20|2300.83|2299.33|2300.98|2299.48|2301.19|2299.69|2300.81|2299.31|0
1644521910000|2022-02-10 19:38:30|2300.89|2299.39|2301.49|2299.99|2301.49|2299.99|2300.89|2299.39|0
1644521920000|2022-02-10 19:38:40|2301.45|2299.95|2301.32|2299.82|2301.52|2300.02|2301.23|2299.73|0
1644521930000|2022-02-10 19:38:50|2301.41|2299.91|2301.11|2299.61|2301.52|2300.02|2301.09|2299.59|0
1644521940000|2022-02-10 19:39:00|2301.09|2299.59|2300.85|2299.35|2301.19|2299.69|2300.68|2299.18|0
1644521950000|2022-02-10 19:39:10|2300.77|2299.27|2300.22|2298.72|2300.77|2299.27|2299.92|2298.42|0
1644521960000|2022-02-10 19:39:20|2300.25|2298.75|2300.37|2298.87|2300.38|2298.88|2300.18|2298.68|0
1644521970000|2022-02-10 19:39:30|2300.27|2298.77|2299.96|2298.46|2300.27|2298.77|2299.96|2298.46|0
1644521980000|2022-02-10 19:39:40|2299.92|2298.42|2299.88|2298.38|2299.96|2298.46|2299.36|2297.86|0
1644521990000|2022-02-10 19:39:50|2299.92|2298.42|2299.92|2298.42|2299.96|2298.46|2299.62|2298.12|0
1644522000000|2022-02-10 19:40:00|2299.99|2298.49|2300.48|2298.98|2300.64|2299.14|2299.99|2298.49|0
1644522010000|2022-02-10 19:40:10|2300.51|2299.01|2300.64|2299.14|2300.81|2299.31|2300.48|2298.98|0
1644522020000|2022-02-10 19:40:20|2300.63|2299.13|2300.64|2299.14|2301.07|2299.57|2300.53|2299.03|0
1644522030000|2022-02-10 19:40:30|2300.55|2299.05|2300.81|2299.31|2300.98|2299.48|2300.22|2298.72|0
1644522040000|2022-02-10 19:40:40|2300.77|2299.27|2300.77|2299.27|2300.98|2299.48|2300.55|2299.05|0
1644522050000|2022-02-10 19:40:50|2300.74|2299.24|2300.85|2299.35|2300.85|2299.35|2300.51|2299.01|0
1644522060000|2022-02-10 19:41:00|2300.89|2299.39|2301.19|2299.69|2301.91|2300.41|2300.89|2299.39|0
1644522070000|2022-02-10 19:41:10|2301.37|2299.87|2302.04|2300.54|2302.04|2300.54|2301.11|2299.61|0
1644522080000|2022-02-10 19:41:20|2301.95|2300.45|2301.75|2300.25|2302.46|2300.96|2301.75|2300.25|0
1644522090000|2022-02-10 19:41:30|2301.65|2300.15|2301.86|2300.36|2302.04|2300.54|2301.52|2300.02|0
1644522100000|2022-02-10 19:41:40|2301.84|2300.34|2301.19|2299.69|2301.84|2300.34|2301.19|2299.69|0
1644522110000|2022-02-10 19:41:50|2301.17|2299.67|2300.85|2299.35|2301.19|2299.69|2300.85|2299.35|0
1644522120000|2022-02-10 19:42:00|2300.81|2299.31|2300.89|2299.39|2301.06|2299.56|2300.59|2299.09|0
1644522130000|2022-02-10 19:42:10|2300.93|2299.43|2300.35|2298.85|2301.13|2299.63|2299.96|2298.46|0
1644522140000|2022-02-10 19:42:20|2300.25|2298.75|2300|2298.5|2300.35|2298.85|2299.83|2298.33|0
1644522150000|2022-02-10 19:42:30|2300.04|2298.54|2300.07|2298.57|2300.26|2298.76|2300|2298.5|0
1644522160000|2022-02-10 19:42:40|2300.06|2298.56|2300|2298.5|2300.35|2298.85|2299.78|2298.28|0
1644522170000|2022-02-10 19:42:50|2300.04|2298.54|2300.33|2298.83|2300.5|2299|2300.04|2298.54|0
1644522180000|2022-02-10 19:43:00|2300.32|2298.82|2301.01|2299.51|2301.27|2299.77|2300.07|2298.57|0
1644522190000|2022-02-10 19:43:10|2300.97|2299.47|2301.08|2299.58|2301.34|2299.84|2300.97|2299.47|0
1644522200000|2022-02-10 19:43:20|2301.05|2299.55|2300.71|2299.21|2301.08|2299.58|2300.49|2298.99|0
1644522210000|2022-02-10 19:43:30|2300.69|2299.19|2300.6|2299.1|2301.01|2299.51|2300.6|2299.1|0
1644522220000|2022-02-10 19:43:40|2300.51|2299.01|2300.28|2298.78|2300.51|2299.01|2299.94|2298.44|0
1644522230000|2022-02-10 19:43:50|2300.24|2298.74|2300.22|2298.72|2300.35|2298.85|2300.11|2298.61|0
1644522240000|2022-02-10 19:44:00|2300.24|2298.74|2299.81|2298.31|2300.33|2298.83|2299.78|2298.28|0
1644522250000|2022-02-10 19:44:10|2299.78|2298.28|2299.65|2298.15|2299.94|2298.44|2299.52|2298.02|0
1644522260000|2022-02-10 19:44:20|2299.74|2298.24|2299.4|2297.9|2299.78|2298.28|2299.18|2297.68|0
1644522270000|2022-02-10 19:44:30|2299.36|2297.86|2299.23|2297.73|2299.36|2297.86|2299.01|2297.51|0
1644522280000|2022-02-10 19:44:40|2299.14|2297.64|2299.14|2297.64|2299.4|2297.9|2299.08|2297.58|0
1644522290000|2022-02-10 19:44:50|2299.1|2297.6|2299.15|2297.65|2299.15|2297.65|2298.75|2297.25|0
1644522300000|2022-02-10 19:45:00|2299.19|2297.69|2299.71|2298.21|2299.93|2298.43|2299.19|2297.69|0
1644522310000|2022-02-10 19:45:10|2299.67|2298.17|2299.71|2298.21|2299.8|2298.3|2299.37|2297.87|0
1644522320000|2022-02-10 19:45:20|2299.8|2298.3|2300.07|2298.57|2300.07|2298.57|2299.63|2298.13|0
1644522330000|2022-02-10 19:45:30|2300.05|2298.55|2300.27|2298.77|2300.6|2299.1|2300.01|2298.51|0
1644522340000|2022-02-10 19:45:40|2300.25|2298.75|2300.27|2298.77|2300.57|2299.07|2299.93|2298.43|0
1644522350000|2022-02-10 19:45:50|2300.18|2298.68|2300.01|2298.51|2300.27|2298.77|2299.97|2298.47|0
1644522360000|2022-02-10 19:46:00|2300.1|2298.6|2300.34|2298.84|2300.38|2298.88|2299.71|2298.21|0
1644522370000|2022-02-10 19:46:10|2300.38|2298.88|2300.01|2298.51|2300.64|2299.14|2299.97|2298.47|0
1644522380000|2022-02-10 19:46:20|2299.97|2298.47|2299.97|2298.47|2300.01|2298.51|2299.67|2298.17|0
1644522390000|2022-02-10 19:46:30|2299.88|2298.38|2300.62|2299.12|2300.68|2299.18|2299.84|2298.34|0
1644522400000|2022-02-10 19:46:40|2300.64|2299.14|2300.64|2299.14|2300.68|2299.18|2300.38|2298.88|0
1644522410000|2022-02-10 19:46:50|2300.68|2299.18|2300.57|2299.07|2300.9|2299.4|2300.57|2299.07|0
1644522420000|2022-02-10 19:47:00|2300.64|2299.14|2300.94|2299.44|2301.54|2300.04|2300.6|2299.1|0
1644522430000|2022-02-10 19:47:10|2300.98|2299.48|2301.01|2299.51|2301.16|2299.66|2300.47|2298.97|0
1644522440000|2022-02-10 19:47:20|2301.03|2299.53|2300.6|2299.1|2301.16|2299.66|2300.6|2299.1|0
1644522450000|2022-02-10 19:47:30|2300.7|2299.2|2300.6|2299.1|2300.87|2299.37|2300.31|2298.81|0
1644522460000|2022-02-10 19:47:40|2300.59|2299.09|2301.2|2299.7|2301.32|2299.82|2300.59|2299.09|0
1644522470000|2022-02-10 19:47:50|2301.24|2299.74|2301.03|2299.53|2301.24|2299.74|2300.74|2299.24|0
1644522480000|2022-02-10 19:48:00|2301.13|2299.63|2301.58|2300.08|2301.76|2300.26|2300.87|2299.37|0
1644522490000|2022-02-10 19:48:10|2301.67|2300.17|2301.16|2299.66|2301.76|2300.26|2301.07|2299.57|0
1644522500000|2022-02-10 19:48:20|2301.07|2299.57|2301.46|2299.96|2301.5|2300|2300.94|2299.44|0
1644522510000|2022-02-10 19:48:30|2301.42|2299.92|2301.07|2299.57|2301.5|2300|2301.07|2299.57|0
1644522520000|2022-02-10 19:48:40|2301.16|2299.66|2301.16|2299.66|2301.24|2299.74|2300.9|2299.4|0
1644522530000|2022-02-10 19:48:50|2301.2|2299.7|2300.68|2299.18|2301.5|2300|2300.64|2299.14|0
1644522540000|2022-02-10 19:49:00|2300.64|2299.14|2300.08|2298.58|2300.72|2299.22|2300.08|2298.58|0
1644522550000|2022-02-10 19:49:10|2300.05|2298.55|2300.18|2298.68|2300.34|2298.84|2300.05|2298.55|0
1644522560000|2022-02-10 19:49:20|2300.08|2298.58|2299.63|2298.13|2300.18|2298.68|2299.54|2298.04|0
1644522570000|2022-02-10 19:49:30|2299.6|2298.1|2299|2297.5|2299.6|2298.1|2298.7|2297.2|0
1644522580000|2022-02-10 19:49:40|2298.98|2297.48|2298.37|2296.87|2299|2297.5|2298.16|2296.66|0
1644522590000|2022-02-10 19:49:50|2298.38|2296.88|2297.95|2296.45|2298.4|2296.9|2297.56|2296.06|0
1644522600000|2022-02-10 19:50:00|2297.91|2296.41|2298.4|2296.9|2298.63|2297.13|2297.91|2296.41|0
1644522610000|2022-02-10 19:50:10|2298.59|2297.09|2298.59|2297.09|2298.63|2297.13|2297.99|2296.49|0
1644522620000|2022-02-10 19:50:20|2298.4|2296.9|2298.03|2296.53|2298.5|2297|2297.99|2296.49|0
1644522630000|2022-02-10 19:50:30|2298.12|2296.62|2298.4|2296.9|2298.7|2297.2|2298.07|2296.57|0
1644522640000|2022-02-10 19:50:40|2298.44|2296.94|2298.1|2296.6|2298.44|2296.94|2298.07|2296.57|0
1644522650000|2022-02-10 19:50:50|2298.07|2296.57|2297.75|2296.25|2298.07|2296.57|2297.6|2296.1|0
1644522660000|2022-02-10 19:51:00|2297.73|2296.23|2297.51|2296.01|2297.77|2296.27|2297|2295.5|0
1644522670000|2022-02-10 19:51:10|2297.55|2296.05|2297.21|2295.71|2297.81|2296.31|2297.21|2295.71|0
1644522680000|2022-02-10 19:51:20|2297.25|2295.75|2296.58|2295.08|2297.34|2295.84|2296.58|2295.08|0
1644522690000|2022-02-10 19:51:30|2296.48|2294.98|2296.65|2295.15|2296.82|2295.32|2296.48|2294.98|0
1644522700000|2022-02-10 19:51:40|2296.69|2295.19|2296.91|2295.41|2297.08|2295.58|2296.65|2295.15|0
1644522710000|2022-02-10 19:51:50|2296.95|2295.45|2297.01|2295.51|2297.12|2295.62|2296.78|2295.28|0
1644522720000|2022-02-10 19:52:00|2296.99|2295.49|2297.7|2296.2|2298.01|2296.51|2296.99|2295.49|0
1644522730000|2022-02-10 19:52:10|2297.88|2296.38|2297.57|2296.07|2297.96|2296.46|2297.47|2295.97|0
1644522740000|2022-02-10 19:52:20|2297.55|2296.05|2297.66|2296.16|2297.92|2296.42|2297.19|2295.69|0
1644522750000|2022-02-10 19:52:30|2297.68|2296.18|2297.7|2296.2|2297.96|2296.46|2297.66|2296.16|0
1644522760000|2022-02-10 19:52:40|2297.66|2296.16|2298.11|2296.61|2298.15|2296.65|2297.4|2295.9|0
1644522770000|2022-02-10 19:52:50|2298.15|2296.65|2298.13|2296.63|2298.17|2296.67|2297.87|2296.37|0
1644522780000|2022-02-10 19:53:00|2298.09|2296.59|2297.66|2296.16|2298.17|2296.67|2297.46|2295.96|0
1644522790000|2022-02-10 19:53:10|2297.57|2296.07|2296.68|2295.18|2297.7|2296.2|2296.68|2295.18|0
1644522800000|2022-02-10 19:53:20|2296.64|2295.14|2296.3|2294.8|2296.64|2295.14|2296.17|2294.67|0
1644522810000|2022-02-10 19:53:30|2296.26|2294.76|2296.08|2294.58|2296.34|2294.84|2296.04|2294.54|0
1644522820000|2022-02-10 19:53:40|2296.04|2294.54|2295.42|2293.92|2296.08|2294.58|2295.36|2293.86|0
1644522830000|2022-02-10 19:53:50|2295.4|2293.9|2295.08|2293.58|2295.68|2294.18|2295.08|2293.58|0
1644522840000|2022-02-10 19:54:00|2295.12|2293.62|2295.04|2293.54|2295.45|2293.95|2295.04|2293.54|0
1644522850000|2022-02-10 19:54:10|2295|2293.5|2294.71|2293.21|2295|2293.5|2294.61|2293.11|0
1644522860000|2022-02-10 19:54:20|2294.74|2293.24|2294.74|2293.24|2295.04|2293.54|2294.71|2293.21|0
1644522870000|2022-02-10 19:54:30|2294.71|2293.21|2294.91|2293.41|2295.04|2293.54|2294.45|2292.95|0
1644522880000|2022-02-10 19:54:40|2294.89|2293.39|2295.56|2294.06|2295.56|2294.06|2294.89|2293.39|0
1644522890000|2022-02-10 19:54:50|2295.58|2294.08|2295.04|2293.54|2295.6|2294.1|2295.04|2293.54|0
1644522900000|2022-02-10 19:55:00|2295.08|2293.58|2295.17|2293.67|2295.45|2293.95|2295|2293.5|0
1644522910000|2022-02-10 19:55:10|2295.21|2293.71|2295.42|2293.92|2295.42|2293.92|2295.21|2293.71|0
1644522920000|2022-02-10 19:55:20|2295.4|2293.9|2295.84|2294.34|2296.11|2294.61|2295.4|2293.9|0
1644522930000|2022-02-10 19:55:30|2295.75|2294.25|2295.55|2294.05|2295.84|2294.34|2295.42|2293.92|0
1644522940000|2022-02-10 19:55:40|2295.45|2293.95|2295.84|2294.34|2295.84|2294.34|2295.12|2293.62|0
1644522950000|2022-02-10 19:55:50|2295.81|2294.31|2295.53|2294.03|2295.84|2294.34|2295.45|2293.95|0
1644522960000|2022-02-10 19:56:00|2295.49|2293.99|2295.14|2293.64|2295.53|2294.03|2295.14|2293.64|0
1644522970000|2022-02-10 19:56:10|2295.12|2293.62|2295.12|2293.62|2295.19|2293.69|2294.82|2293.32|0
1644522980000|2022-02-10 19:56:20|2295.16|2293.66|2295.45|2293.95|2295.45|2293.95|2295.03|2293.53|0
1644522990000|2022-02-10 19:56:30|2295.47|2293.97|2295.75|2294.25|2295.79|2294.29|2295.47|2293.97|0
1644523000000|2022-02-10 19:56:40|2295.71|2294.21|2295.92|2294.42|2296.09|2294.59|2295.62|2294.12|0
1644523010000|2022-02-10 19:56:50|2295.96|2294.46|2296.2|2294.7|2296.43|2294.93|2295.92|2294.42|0
1644523020000|2022-02-10 19:57:00|2296.15|2294.65|2295.68|2294.18|2296.15|2294.65|2295.35|2293.85|0
1644523030000|2022-02-10 19:57:10|2295.78|2294.28|2295.57|2294.07|2295.91|2294.41|2295.35|2293.85|0
1644523040000|2022-02-10 19:57:20|2295.48|2293.98|2295.05|2293.55|2295.57|2294.07|2295.01|2293.51|0
1644523050000|2022-02-10 19:57:30|2295.01|2293.51|2294.71|2293.21|2295.01|2293.51|2294.67|2293.17|0
1644523060000|2022-02-10 19:57:40|2294.64|2293.14|2294.64|2293.14|2294.69|2293.19|2294.56|2293.06|0
1644523070000|2022-02-10 19:57:50|2294.6|2293.1|2295.19|2293.69|2295.27|2293.77|2294.6|2293.1|0
1644523080000|2022-02-10 19:58:00|2295.16|2293.66|2295.62|2294.12|2295.71|2294.21|2295.06|2293.56|0
1644523090000|2022-02-10 19:58:10|2295.58|2294.08|2295.51|2294.01|2296.01|2294.51|2295.31|2293.81|0
1644523100000|2022-02-10 19:58:20|2295.6|2294.1|2295.45|2293.95|2295.71|2294.21|2295.12|2293.62|0
1644523110000|2022-02-10 19:58:30|2295.49|2293.99|2295.44|2293.94|2295.49|2293.99|2295.16|2293.66|0
1644523120000|2022-02-10 19:58:40|2295.45|2293.95|2294.86|2293.36|2295.45|2293.95|2294.82|2293.32|0
1644523130000|2022-02-10 19:58:50|2294.9|2293.4|2294.56|2293.06|2295.08|2293.58|2294.5|2293|0
1644523140000|2022-02-10 19:59:00|2294.6|2293.1|2294.48|2292.98|2294.6|2293.1|2294.48|2292.98|0
1644523150000|2022-02-10 19:59:10|2294.52|2293.02|2294.02|2292.52|2294.52|2293.02|2293.89|2292.39|0
1644523160000|2022-02-10 19:59:20|2293.93|2292.43|2294.22|2292.72|2294.22|2292.72|2293.89|2292.39|0
1644523170000|2022-02-10 19:59:30|2294.19|2292.69|2294.56|2293.06|2294.78|2293.28|2294.19|2292.69|0
1644523180000|2022-02-10 19:59:40|2294.52|2293.02|2295.12|2293.62|2295.16|2293.66|2294.52|2293.02|0
1644523190000|2022-02-10 19:59:50|2295.03|2293.53|2295.42|2293.92|2295.45|2293.95|2294.78|2293.28|0
1644523200000|2022-02-10 20:00:00|2295.53|2294.03|2295.68|2294.18|2296.25|2294.75|2295.34|2293.84|0
1644523210000|2022-02-10 20:00:10|2295.64|2294.14|2295.06|2293.56|2295.68|2294.18|2295.04|2293.54|0
1644523220000|2022-02-10 20:00:20|2295.04|2293.54|2294.91|2293.41|2295.08|2293.58|2294.78|2293.28|0
1644523230000|2022-02-10 20:00:30|2294.95|2293.45|2294.72|2293.22|2295.1|2293.6|2294.65|2293.15|0
1644523240000|2022-02-10 20:00:40|2294.78|2293.28|2295.42|2293.92|2295.71|2294.21|2294.72|2293.22|0
1644523250000|2022-02-10 20:00:50|2295.45|2293.95|2295.42|2293.92|2295.62|2294.12|2295.08|2293.58|0
1644523260000|2022-02-10 20:01:00|2295.49|2293.99|2295.27|2293.77|2295.71|2294.21|2295.19|2293.69|0
1644523270000|2022-02-10 20:01:10|2295.45|2293.95|2294.69|2293.19|2295.45|2293.95|2294.52|2293.02|0
1644523280000|2022-02-10 20:01:20|2294.6|2293.1|2294.07|2292.57|2294.82|2293.32|2294.07|2292.57|0
1644523290000|2022-02-10 20:01:30|2294|2292.5|2293.81|2292.31|2294|2292.5|2293.47|2291.97|0
1644523300000|2022-02-10 20:01:40|2293.85|2292.35|2294|2292.5|2294.03|2292.53|2293.4|2291.9|0
1644523310000|2022-02-10 20:01:50|2293.87|2292.37|2293.4|2291.9|2294.01|2292.51|2293.36|2291.86|0
1644523320000|2022-02-10 20:02:00|2293.44|2291.94|2293.7|2292.2|2293.7|2292.2|2293.36|2291.86|0
1644523330000|2022-02-10 20:02:10|2293.66|2292.16|2293.81|2292.31|2293.94|2292.44|2293.64|2292.14|0
1644523340000|2022-02-10 20:02:20|2293.77|2292.27|2293.44|2291.94|2293.81|2292.31|2293.36|2291.86|0
1644523350000|2022-02-10 20:02:30|2293.47|2291.97|2293.27|2291.77|2293.47|2291.97|2292.84|2291.34|0
1644523360000|2022-02-10 20:02:40|2293.23|2291.73|2293.96|2292.46|2294.03|2292.53|2293.1|2291.6|0
1644523370000|2022-02-10 20:02:50|2294|2292.5|2293.7|2292.2|2294.03|2292.53|2293.66|2292.16|0
1644523380000|2022-02-10 20:03:00|2293.62|2292.12|2293.81|2292.31|2294.07|2292.57|2293.53|2292.03|0
1644523390000|2022-02-10 20:03:10|2293.9|2292.4|2294.45|2292.95|2294.87|2293.37|2293.7|2292.2|0
1644523400000|2022-02-10 20:03:20|2294.63|2293.13|2294.17|2292.67|2294.71|2293.21|2294.13|2292.63|0
1644523410000|2022-02-10 20:03:30|2294.13|2292.63|2294.61|2293.11|2294.61|2293.11|2294.09|2292.59|0
1644523420000|2022-02-10 20:03:40|2294.57|2293.07|2295.47|2293.97|2295.47|2293.97|2294.57|2293.07|0
1644523430000|2022-02-10 20:03:50|2295.54|2294.04|2295.39|2293.89|2295.93|2294.43|2295.32|2293.82|0
1644523440000|2022-02-10 20:04:00|2295.43|2293.93|2295.58|2294.08|2295.65|2294.15|2295.02|2293.52|0
1644523450000|2022-02-10 20:04:10|2295.54|2294.04|2295.24|2293.74|2295.58|2294.08|2295.24|2293.74|0
1644523460000|2022-02-10 20:04:20|2295.3|2293.8|2295.32|2293.82|2295.35|2293.85|2295.15|2293.65|0
1644523470000|2022-02-10 20:04:30|2295.34|2293.84|2296.1|2294.6|2296.17|2294.67|2295.02|2293.52|0
1644523480000|2022-02-10 20:04:40|2296.17|2294.67|2297.01|2295.51|2297.22|2295.72|2296.17|2294.67|0
1644523490000|2022-02-10 20:04:50|2296.92|2295.42|2296.49|2294.99|2296.92|2295.42|2296.25|2294.75|0
1644523500000|2022-02-10 20:05:00|2296.55|2295.05|2296.6|2295.1|2296.77|2295.27|2295.91|2294.41|0
1644523510000|2022-02-10 20:05:10|2296.69|2295.19|2295.91|2294.41|2296.73|2295.23|2295.91|2294.41|0
1644523520000|2022-02-10 20:05:20|2295.87|2294.37|2296.49|2294.99|2296.77|2295.27|2295.87|2294.37|0
1644523530000|2022-02-10 20:05:30|2296.47|2294.97|2297.11|2295.61|2297.74|2296.24|2296.47|2294.97|0
1644523540000|2022-02-10 20:05:40|2297.14|2295.64|2297.42|2295.92|2297.59|2296.09|2296.94|2295.44|0
1644523550000|2022-02-10 20:05:50|2297.51|2296.01|2297.56|2296.06|2297.9|2296.4|2297.34|2295.84|0
1644523560000|2022-02-10 20:06:00|2297.47|2295.97|2297.3|2295.8|2297.77|2296.27|2297.22|2295.72|0
1644523570000|2022-02-10 20:06:10|2297.26|2295.76|2297.34|2295.84|2297.64|2296.14|2296.7|2295.2|0
1644523580000|2022-02-10 20:06:20|2297.45|2295.95|2297.97|2296.47|2298.35|2296.85|2297.45|2295.95|0
1644523590000|2022-02-10 20:06:30|2297.88|2296.38|2298.09|2296.59|2298.47|2296.97|2297.71|2296.21|0
1644523600000|2022-02-10 20:06:40|2298|2296.5|2298|2296.5|2298.09|2296.59|2297.57|2296.07|0
1644523610000|2022-02-10 20:06:50|2297.92|2296.42|2298.43|2296.93|2298.43|2296.93|2297.83|2296.33|0
1644523620000|2022-02-10 20:07:00|2298.39|2296.89|2298.26|2296.76|2298.5|2297|2298.09|2296.59|0
1644523630000|2022-02-10 20:07:10|2298.28|2296.78|2297.5|2296|2298.28|2296.78|2297.33|2295.83|0
1644523640000|2022-02-10 20:07:20|2297.53|2296.03|2297.57|2296.07|2297.57|2296.07|2297.2|2295.7|0
1644523650000|2022-02-10 20:07:30|2297.53|2296.03|2297.63|2296.13|2297.7|2296.2|2296.86|2295.36|0
1644523660000|2022-02-10 20:07:40|2297.66|2296.16|2297.5|2296|2297.68|2296.18|2297.27|2295.77|0
1644523670000|2022-02-10 20:07:50|2297.4|2295.9|2296.9|2295.4|2297.5|2296|2296.9|2295.4|0
1644523680000|2022-02-10 20:08:00|2296.86|2295.36|2296.98|2295.48|2297.24|2295.74|2296.58|2295.08|0
1644523690000|2022-02-10 20:08:10|2296.94|2295.44|2296.74|2295.24|2296.94|2295.44|2296.6|2295.1|0
1644523700000|2022-02-10 20:08:20|2296.81|2295.31|2297.22|2295.72|2297.22|2295.72|2296.81|2295.31|0
1644523710000|2022-02-10 20:08:30|2297.3|2295.8|2297.06|2295.56|2297.56|2296.06|2296.74|2295.24|0
1644523720000|2022-02-10 20:08:40|2297.13|2295.63|2297.06|2295.56|2297.26|2295.76|2296.96|2295.46|0
1644523730000|2022-02-10 20:08:50|2296.96|2295.46|2297.26|2295.76|2297.3|2295.8|2296.89|2295.39|0
1644523740000|2022-02-10 20:09:00|2297.24|2295.74|2297.82|2296.32|2297.82|2296.32|2297.22|2295.72|0
1644523750000|2022-02-10 20:09:10|2297.93|2296.43|2298.19|2296.69|2298.23|2296.73|2297.69|2296.19|0
1644523760000|2022-02-10 20:09:20|2298.1|2296.6|2297.9|2296.4|2298.19|2296.69|2297.6|2296.1|0
1644523770000|2022-02-10 20:09:30|2297.86|2296.36|2298.27|2296.77|2298.57|2297.07|2297.6|2296.1|0
1644523780000|2022-02-10 20:09:40|2298.25|2296.75|2298.31|2296.81|2298.49|2296.99|2298.19|2296.69|0
1644523790000|2022-02-10 20:09:50|2298.27|2296.77|2298.23|2296.73|2298.35|2296.85|2298.08|2296.58|0
1644523800000|2022-02-10 20:10:00|2298.27|2296.77|2298.53|2297.03|2298.87|2297.37|2298.27|2296.77|0
1644523810000|2022-02-10 20:10:10|2298.57|2297.07|2298.57|2297.07|2298.65|2297.15|2298.01|2296.51|0
1644523820000|2022-02-10 20:10:20|2298.61|2297.11|2298.14|2296.64|2298.65|2297.15|2298.01|2296.51|0
1644523830000|2022-02-10 20:10:30|2298.23|2296.73|2297.71|2296.21|2298.23|2296.73|2297.71|2296.21|0
1644523840000|2022-02-10 20:10:40|2297.67|2296.17|2297.97|2296.47|2297.97|2296.47|2297.45|2295.95|0
1644523850000|2022-02-10 20:10:50|2298.01|2296.51|2298.22|2296.72|2298.39|2296.89|2297.97|2296.47|0
1644523860000|2022-02-10 20:11:00|2298.12|2296.62|2298.81|2297.31|2298.94|2297.44|2298.12|2296.62|0
1644523870000|2022-02-10 20:11:10|2298.91|2297.41|2298.98|2297.48|2299.32|2297.82|2298.91|2297.41|0
1644523880000|2022-02-10 20:11:20|2298.94|2297.44|2298.98|2297.48|2299.36|2297.86|2298.72|2297.22|0
1644523890000|2022-02-10 20:11:30|2299.02|2297.52|2299.02|2297.52|2299.28|2297.78|2298.98|2297.48|0
1644523900000|2022-02-10 20:11:40|2299.11|2297.61|2298.78|2297.28|2299.24|2297.74|2298.61|2297.11|0
1644523910000|2022-02-10 20:11:50|2298.81|2297.31|2298.65|2297.15|2298.96|2297.46|2298.61|2297.11|0
1644523920000|2022-02-10 20:12:00|2298.68|2297.18|2299.24|2297.74|2299.45|2297.95|2298.68|2297.18|0
1644523930000|2022-02-10 20:12:10|2299.26|2297.76|2299.32|2297.82|2299.34|2297.84|2298.94|2297.44|0
1644523940000|2022-02-10 20:12:20|2299.34|2297.84|2299.24|2297.74|2299.49|2297.99|2299.02|2297.52|0
1644523950000|2022-02-10 20:12:30|2299.2|2297.7|2299.28|2297.78|2299.28|2297.78|2298.65|2297.15|0
1644523960000|2022-02-10 20:12:40|2299.24|2297.74|2299.24|2297.74|2299.32|2297.82|2298.98|2297.48|0
1644523970000|2022-02-10 20:12:50|2299.28|2297.78|2298.72|2297.22|2299.3|2297.8|2298.72|2297.22|0
1644523980000|2022-02-10 20:13:00|2298.76|2297.26|2299.65|2298.15|2299.65|2298.15|2298.72|2297.22|0
1644523990000|2022-02-10 20:13:10|2299.75|2298.25|2299.58|2298.08|2299.88|2298.38|2299.58|2298.08|0
1644524000000|2022-02-10 20:13:20|2299.39|2297.89|2299.64|2298.14|2299.65|2298.15|2299.1|2297.6|0
1644524010000|2022-02-10 20:13:30|2299.62|2298.12|2299.39|2297.89|2299.69|2298.19|2299.36|2297.86|0
1644524020000|2022-02-10 20:13:40|2299.36|2297.86|2299.06|2297.56|2299.45|2297.95|2299.02|2297.52|0
1644524030000|2022-02-10 20:13:50|2299.04|2297.54|2298.98|2297.48|2299.06|2297.56|2298.72|2297.22|0
1644524040000|2022-02-10 20:14:00|2298.94|2297.44|2298.78|2297.28|2299.02|2297.52|2298.61|2297.11|0
1644524050000|2022-02-10 20:14:10|2298.68|2297.18|2298.27|2296.77|2298.78|2297.28|2298.23|2296.73|0
1644524060000|2022-02-10 20:14:20|2298.31|2296.81|2298.74|2297.24|2298.79|2297.29|2298.25|2296.75|0
1644524070000|2022-02-10 20:14:30|2298.83|2297.33|2298.75|2297.25|2298.91|2297.41|2298.57|2297.07|0
1644524080000|2022-02-10 20:14:40|2298.57|2297.07|2298.7|2297.2|2298.89|2297.39|2298.53|2297.03|0
1644524090000|2022-02-10 20:14:50|2298.61|2297.11|2298.66|2297.16|2298.83|2297.33|2298.53|2297.03|0
1644524100000|2022-02-10 20:15:00|2298.75|2297.25|2298.42|2296.92|2298.75|2297.25|2298.16|2296.66|0
1644524110000|2022-02-10 20:15:10|2298.45|2296.95|2299.09|2297.59|2299.09|2297.59|2298.42|2296.92|0
1644524120000|2022-02-10 20:15:20|2299.05|2297.55|2299.39|2297.89|2299.56|2298.06|2299.01|2297.51|0
1644524130000|2022-02-10 20:15:30|2299.43|2297.93|2299.78|2298.28|2299.91|2298.41|2299.37|2297.87|0
1644524140000|2022-02-10 20:15:40|2299.87|2298.37|2300.06|2298.56|2300.06|2298.56|2299.61|2298.11|0
1644524150000|2022-02-10 20:15:50|2300.15|2298.65|2299.37|2297.87|2300.15|2298.65|2299.37|2297.87|0
1644524160000|2022-02-10 20:16:00|2299.39|2297.89|2299.46|2297.96|2300.32|2298.82|2299.39|2297.89|0
1644524170000|2022-02-10 20:16:10|2299.43|2297.93|2299.39|2297.89|2299.46|2297.96|2299.13|2297.63|0
1644524180000|2022-02-10 20:16:20|2299.35|2297.85|2299.69|2298.19|2299.69|2298.19|2299.26|2297.76|0
1644524190000|2022-02-10 20:16:30|2299.65|2298.15|2299.72|2298.22|2300.1|2298.6|2299.43|2297.93|0
1644524200000|2022-02-10 20:16:40|2299.76|2298.26|2299.8|2298.3|2300.06|2298.56|2299.76|2298.26|0
1644524210000|2022-02-10 20:16:50|2299.89|2298.39|2300.12|2298.62|2300.4|2298.9|2299.8|2298.3|0
1644524220000|2022-02-10 20:17:00|2300.06|2298.56|2300.42|2298.92|2300.47|2298.97|2299.97|2298.47|0
1644524230000|2022-02-10 20:17:10|2300.4|2298.9|2299.8|2298.3|2300.56|2299.06|2299.76|2298.26|0
1644524240000|2022-02-10 20:17:20|2299.76|2298.26|2299.46|2297.96|2299.8|2298.3|2299.44|2297.94|0
1644524250000|2022-02-10 20:17:30|2299.43|2297.93|2299.13|2297.63|2299.46|2297.96|2299.13|2297.63|0
1644524260000|2022-02-10 20:17:40|2299.05|2297.55|2298.49|2296.99|2299.05|2297.55|2298.47|2296.97|0
1644524270000|2022-02-10 20:17:50|2298.53|2297.03|2298.16|2296.66|2298.62|2297.12|2298.12|2296.62|0
1644524280000|2022-02-10 20:18:00|2298.19|2296.69|2297.5|2296|2298.57|2297.07|2297.35|2295.85|0
1644524290000|2022-02-10 20:18:10|2297.66|2296.16|2298.04|2296.54|2298.1|2296.6|2297.48|2295.98|0
1644524300000|2022-02-10 20:18:20|2297.95|2296.45|2297.97|2296.47|2298.08|2296.58|2297.74|2296.24|0
1644524310000|2022-02-10 20:18:30|2298|2296.5|2298.04|2296.54|2298.34|2296.84|2298|2296.5|0
1644524320000|2022-02-10 20:18:40|2298.08|2296.58|2297.33|2295.83|2298.3|2296.8|2297.33|2295.83|0
1644524330000|2022-02-10 20:18:50|2297.37|2295.87|2297.67|2296.17|2297.8|2296.3|2297.37|2295.87|0
1644524340000|2022-02-10 20:19:00|2297.71|2296.21|2297.54|2296.04|2298.58|2297.08|2297.45|2295.95|0
1644524350000|2022-02-10 20:19:10|2297.45|2295.95|2297.07|2295.57|2297.67|2296.17|2297.07|2295.57|0
1644524360000|2022-02-10 20:19:20|2297.11|2295.61|2296.48|2294.98|2297.11|2295.61|2296.44|2294.94|0
1644524370000|2022-02-10 20:19:30|2296.51|2295.01|2296.89|2295.39|2296.93|2295.43|2296.51|2295.01|0
1644524380000|2022-02-10 20:19:40|2296.93|2295.43|2296.87|2295.37|2296.93|2295.43|2296.72|2295.22|0
1644524390000|2022-02-10 20:19:50|2296.89|2295.39|2296.93|2295.43|2297.15|2295.65|2296.74|2295.24|0
1644524400000|2022-02-10 20:20:00|2296.89|2295.39|2297.06|2295.56|2297.22|2295.72|2296.89|2295.39|0
1644524410000|2022-02-10 20:20:10|2297.09|2295.59|2297.52|2296.02|2297.9|2296.4|2297.09|2295.59|0
1644524420000|2022-02-10 20:20:20|2297.48|2295.98|2297.8|2296.3|2297.8|2296.3|2297.48|2295.98|0
1644524430000|2022-02-10 20:20:30|2297.9|2296.4|2297.93|2296.43|2298|2296.5|2297.58|2296.08|0
1644524440000|2022-02-10 20:20:40|2298.02|2296.52|2296.57|2295.07|2298.02|2296.52|2296.57|2295.07|0
1644524450000|2022-02-10 20:20:50|2296.61|2295.11|2296.83|2295.33|2296.83|2295.33|2296.23|2294.73|0
1644524460000|2022-02-10 20:21:00|2296.87|2295.37|2296.12|2294.62|2296.94|2295.44|2295.82|2294.32|0
1644524470000|2022-02-10 20:21:10|2296.19|2294.69|2296.49|2294.99|2296.49|2294.99|2296.1|2294.6|0
1644524480000|2022-02-10 20:21:20|2296.45|2294.95|2296.8|2295.3|2296.83|2295.33|2296.36|2294.86|0
1644524490000|2022-02-10 20:21:30|2296.72|2295.22|2295.89|2294.39|2296.72|2295.22|2295.87|2294.37|0
1644524500000|2022-02-10 20:21:40|2295.87|2294.37|2296.46|2294.96|2296.5|2295|2295.87|2294.37|0
1644524510000|2022-02-10 20:21:50|2296.37|2294.87|2295.79|2294.29|2296.43|2294.93|2295.66|2294.16|0
1644524520000|2022-02-10 20:22:00|2295.75|2294.25|2295.42|2293.92|2295.75|2294.25|2295.16|2293.66|0
1644524530000|2022-02-10 20:22:10|2295.4|2293.9|2295.49|2293.99|2295.53|2294.03|2295.25|2293.75|0
1644524540000|2022-02-10 20:22:20|2295.53|2294.03|2295.21|2293.71|2295.75|2294.25|2295.08|2293.58|0
1644524550000|2022-02-10 20:22:30|2295.12|2293.62|2295.68|2294.18|2295.71|2294.21|2295.08|2293.58|0
1644524560000|2022-02-10 20:22:40|2295.7|2294.2|2295.71|2294.21|2295.75|2294.25|2295.64|2294.14|0
1644524570000|2022-02-10 20:22:50|2295.68|2294.18|2296.46|2294.96|2296.46|2294.96|2295.38|2293.88|0
1644524580000|2022-02-10 20:23:00|2296.65|2295.15|2296.69|2295.19|2297.11|2295.61|2296.31|2294.81|0
1644524590000|2022-02-10 20:23:10|2296.78|2295.28|2296.57|2295.07|2296.95|2295.45|2296.57|2295.07|0
1644524600000|2022-02-10 20:23:20|2296.61|2295.11|2295.94|2294.44|2296.61|2295.11|2295.68|2294.18|0
1644524610000|2022-02-10 20:23:30|2295.97|2294.47|2295.84|2294.34|2296.01|2294.51|2295.68|2294.18|0
1644524620000|2022-02-10 20:23:40|2295.94|2294.44|2295.68|2294.18|2295.99|2294.49|2295.51|2294.01|0
1644524630000|2022-02-10 20:23:50|2295.66|2294.16|2295.34|2293.84|2295.66|2294.16|2295.34|2293.84|0
1644524640000|2022-02-10 20:24:00|2295.3|2293.8|2295.59|2294.09|2295.71|2294.21|2295.3|2293.8|0
1644524650000|2022-02-10 20:24:10|2295.69|2294.19|2295.76|2294.26|2295.89|2294.39|2295.63|2294.13|0
1644524660000|2022-02-10 20:24:20|2295.74|2294.24|2295.98|2294.48|2296.32|2294.82|2295.72|2294.22|0
1644524670000|2022-02-10 20:24:30|2296.02|2294.52|2296.02|2294.52|2296.06|2294.56|2295.5|2294|0
1644524680000|2022-02-10 20:24:40|2296.04|2294.54|2296.4|2294.9|2296.44|2294.94|2296.02|2294.52|0
1644524690000|2022-02-10 20:24:50|2296.38|2294.88|2297.42|2295.92|2297.55|2296.05|2296.36|2294.86|0
1644524700000|2022-02-10 20:25:00|2297.51|2296.01|2297.25|2295.75|2297.63|2296.13|2296.99|2295.49|0
1644524710000|2022-02-10 20:25:10|2297.16|2295.66|2297.29|2295.79|2297.38|2295.88|2296.84|2295.34|0
1644524720000|2022-02-10 20:25:20|2297.33|2295.83|2297.29|2295.79|2297.67|2296.17|2297.25|2295.75|0
1644524730000|2022-02-10 20:25:30|2297.25|2295.75|2296.96|2295.46|2297.29|2295.79|2296.79|2295.29|0
1644524740000|2022-02-10 20:25:40|2296.92|2295.42|2297.07|2295.57|2297.09|2295.59|2296.7|2295.2|0
1644524750000|2022-02-10 20:25:50|2296.97|2295.47|2297.59|2296.09|2297.81|2296.31|2296.92|2295.42|0
1644524760000|2022-02-10 20:26:00|2297.55|2296.05|2297.59|2296.09|2298.22|2296.72|2297.27|2295.77|0
1644524770000|2022-02-10 20:26:10|2297.67|2296.17|2297.59|2296.09|2297.67|2296.17|2297.37|2295.87|0
1644524780000|2022-02-10 20:26:20|2297.5|2296|2296.66|2295.16|2297.5|2296|2296.66|2295.16|0
1644524790000|2022-02-10 20:26:30|2296.71|2295.21|2296.14|2294.64|2296.71|2295.21|2295.8|2294.3|0
1644524800000|2022-02-10 20:26:40|2296.32|2294.82|2296.36|2294.86|2296.7|2295.2|2296.32|2294.82|0
1644524810000|2022-02-10 20:26:50|2296.32|2294.82|2296.55|2295.05|2296.66|2295.16|2296.27|2294.77|0
1644524820000|2022-02-10 20:27:00|2296.57|2295.07|2296.51|2295.01|2296.75|2295.25|2296.42|2294.92|0
1644524830000|2022-02-10 20:27:10|2296.47|2294.97|2296.77|2295.27|2297.33|2295.83|2296.12|2294.62|0
1644524840000|2022-02-10 20:27:20|2296.75|2295.25|2297.15|2295.65|2297.15|2295.65|2296.75|2295.25|0
1644524850000|2022-02-10 20:27:30|2297.24|2295.74|2297.41|2295.91|2297.61|2296.11|2297.11|2295.61|0
1644524860000|2022-02-10 20:27:40|2297.44|2295.94|2297.7|2296.2|2298.04|2296.54|2297.41|2295.91|0
1644524870000|2022-02-10 20:27:50|2297.67|2296.17|2297.74|2296.24|2297.98|2296.48|2297.48|2295.98|0
1644524880000|2022-02-10 20:28:00|2297.78|2296.28|2297.76|2296.26|2298.41|2296.91|2297.74|2296.24|0
1644524890000|2022-02-10 20:28:10|2297.78|2296.28|2297.31|2295.81|2297.87|2296.37|2297.31|2295.81|0
1644524900000|2022-02-10 20:28:20|2297.22|2295.72|2297.41|2295.91|2297.74|2296.24|2297.15|2295.65|0
1644524910000|2022-02-10 20:28:30|2297.31|2295.81|2297.41|2295.91|2297.48|2295.98|2297.28|2295.78|0
1644524920000|2022-02-10 20:28:40|2297.31|2295.81|2297.52|2296.02|2297.52|2296.02|2297.15|2295.65|0
1644524930000|2022-02-10 20:28:50|2297.44|2295.94|2297.56|2296.06|2297.58|2296.08|2297.18|2295.68|0
1644524940000|2022-02-10 20:29:00|2297.52|2296.02|2297.78|2296.28|2298.4|2296.9|2297.52|2296.02|0
1644524950000|2022-02-10 20:29:10|2297.74|2296.24|2297.15|2295.65|2297.74|2296.24|2296.85|2295.35|0
1644524960000|2022-02-10 20:29:20|2297.09|2295.59|2296.73|2295.23|2297.15|2295.65|2296.42|2294.92|0
1644524970000|2022-02-10 20:29:30|2296.75|2295.25|2296.86|2295.36|2297.03|2295.53|2296.71|2295.21|0
1644524980000|2022-02-10 20:29:40|2296.96|2295.46|2296.73|2295.23|2296.99|2295.49|2296.7|2295.2|0
1644524990000|2022-02-10 20:29:50|2296.83|2295.33|2296.06|2294.56|2296.83|2295.33|2296.02|2294.52|0
1644525000000|2022-02-10 20:30:00|2296.15|2294.65|2295.74|2294.24|2296.15|2294.65|2295.05|2293.55|0
1644525010000|2022-02-10 20:30:10|2295.83|2294.33|2295.27|2293.77|2295.87|2294.37|2294.64|2293.14|0
1644525020000|2022-02-10 20:30:20|2295.31|2293.81|2295.11|2293.61|2295.31|2293.81|2294.77|2293.27|0
1644525030000|2022-02-10 20:30:30|2295.03|2293.53|2294.94|2293.44|2295.07|2293.57|2294.56|2293.06|0
1644525040000|2022-02-10 20:30:40|2294.92|2293.42|2294.9|2293.4|2294.99|2293.49|2294.56|2293.06|0
1644525050000|2022-02-10 20:30:50|2294.86|2293.36|2294.77|2293.27|2294.9|2293.4|2294.6|2293.1|0
1644525060000|2022-02-10 20:31:00|2294.86|2293.36|2295.24|2293.74|2295.24|2293.74|2294.86|2293.36|0
1644525070000|2022-02-10 20:31:10|2295.2|2293.7|2295.07|2293.57|2295.57|2294.07|2294.82|2293.32|0
1644525080000|2022-02-10 20:31:20|2295.16|2293.66|2295.27|2293.77|2295.53|2294.03|2295.07|2293.57|0
1644525090000|2022-02-10 20:31:30|2295.24|2293.74|2294.72|2293.22|2295.27|2293.77|2294.72|2293.22|0
1644525100000|2022-02-10 20:31:40|2294.75|2293.25|2294.38|2292.88|2294.79|2293.29|2294.34|2292.84|0
1644525110000|2022-02-10 20:31:50|2294.34|2292.84|2293.71|2292.21|2294.38|2292.88|2293.71|2292.21|0
1644525120000|2022-02-10 20:32:00|2293.63|2292.13|2294|2292.5|2294.04|2292.54|2293.59|2292.09|0
1644525130000|2022-02-10 20:32:10|2293.97|2292.47|2293.26|2291.76|2294.12|2292.62|2293.26|2291.76|0
1644525140000|2022-02-10 20:32:20|2293.3|2291.8|2292.85|2291.35|2293.3|2291.8|2292.77|2291.27|0
1644525150000|2022-02-10 20:32:30|2292.81|2291.31|2293.2|2291.7|2293.37|2291.87|2292.77|2291.27|0
1644525160000|2022-02-10 20:32:40|2293.11|2291.61|2293.3|2291.8|2293.41|2291.91|2292.77|2291.27|0
1644525170000|2022-02-10 20:32:50|2293.28|2291.78|2292.8|2291.3|2293.28|2291.78|2292.67|2291.17|0
1644525180000|2022-02-10 20:33:00|2292.84|2291.34|2292.78|2291.28|2293.04|2291.54|2292.71|2291.21|0
1644525190000|2022-02-10 20:33:10|2292.74|2291.24|2292.6|2291.1|2292.74|2291.24|2292.33|2290.83|0
1644525200000|2022-02-10 20:33:20|2292.57|2291.07|2292.34|2290.84|2292.57|2291.07|2291.94|2290.44|0
1644525210000|2022-02-10 20:33:30|2292.26|2290.76|2292.38|2290.88|2292.64|2291.14|2292|2290.5|0
1644525220000|2022-02-10 20:33:40|2292.47|2290.97|2291.58|2290.08|2292.47|2290.97|2291.54|2290.04|0
1644525230000|2022-02-10 20:33:50|2291.59|2290.09|2291.98|2290.48|2292.11|2290.61|2291.58|2290.08|0
1644525240000|2022-02-10 20:34:00|2292.07|2290.57|2292.03|2290.53|2292.11|2290.61|2291.94|2290.44|0
1644525250000|2022-02-10 20:34:10|2292.07|2290.57|2291.87|2290.37|2292.07|2290.57|2291.39|2289.89|0
1644525260000|2022-02-10 20:34:20|2291.83|2290.33|2291.95|2290.45|2292.25|2290.75|2291.78|2290.28|0
1644525270000|2022-02-10 20:34:30|2291.99|2290.49|2291.91|2290.41|2292.12|2290.62|2291.91|2290.41|0
1644525280000|2022-02-10 20:34:40|2291.99|2290.49|2291.61|2290.11|2291.99|2290.49|2291.55|2290.05|0
1644525290000|2022-02-10 20:34:50|2291.59|2290.09|2291.24|2289.74|2291.59|2290.09|2291.24|2289.74|0
1644525300000|2022-02-10 20:35:00|2291.27|2289.77|2291.27|2289.77|2291.61|2290.11|2291.27|2289.77|0
1644525310000|2022-02-10 20:35:10|2291.37|2289.87|2291.12|2289.62|2291.53|2290.03|2291.09|2289.59|0
1644525320000|2022-02-10 20:35:20|2291.08|2289.58|2290.89|2289.39|2291.08|2289.58|2290.78|2289.28|0
1644525330000|2022-02-10 20:35:30|2290.9|2289.4|2291.16|2289.66|2291.2|2289.7|2290.9|2289.4|0
1644525340000|2022-02-10 20:35:40|2291.2|2289.7|2291.14|2289.64|2291.29|2289.79|2291.08|2289.58|0
1644525350000|2022-02-10 20:35:50|2291.16|2289.66|2291.2|2289.7|2291.46|2289.96|2291.16|2289.66|0
1644525360000|2022-02-10 20:36:00|2291.24|2289.74|2291.58|2290.08|2291.84|2290.34|2291.2|2289.7|0
1644525370000|2022-02-10 20:36:10|2291.54|2290.04|2290.99|2289.49|2291.54|2290.04|2290.98|2289.48|0
1644525380000|2022-02-10 20:36:20|2291.03|2289.53|2291.29|2289.79|2291.29|2289.79|2291.03|2289.53|0
1644525390000|2022-02-10 20:36:30|2291.25|2289.75|2291.59|2290.09|2291.62|2290.12|2291.25|2289.75|0
1644525400000|2022-02-10 20:36:40|2291.57|2290.07|2291.19|2289.69|2291.59|2290.09|2291.03|2289.53|0
1644525410000|2022-02-10 20:36:50|2291.16|2289.66|2290.87|2289.37|2291.27|2289.77|2290.58|2289.08|0
1644525420000|2022-02-10 20:37:00|2290.84|2289.34|2291.08|2289.58|2291.17|2289.67|2290.61|2289.11|0
1644525430000|2022-02-10 20:37:10|2291.04|2289.54|2291.38|2289.88|2291.81|2290.31|2291.04|2289.54|0
1644525440000|2022-02-10 20:37:20|2291.42|2289.92|2292.89|2291.39|2292.89|2291.39|2291.42|2289.92|0
1644525450000|2022-02-10 20:37:30|2292.81|2291.31|2293.28|2291.78|2293.44|2291.94|2292.72|2291.22|0
1644525460000|2022-02-10 20:37:40|2293.37|2291.87|2293.24|2291.74|2293.44|2291.94|2293.02|2291.52|0
1644525470000|2022-02-10 20:37:50|2293.28|2291.78|2292.77|2291.27|2293.33|2291.83|2292.73|2291.23|0
1644525480000|2022-02-10 20:38:00|2292.85|2291.35|2294.04|2292.54|2294.04|2292.54|2292.85|2291.35|0
1644525490000|2022-02-10 20:38:10|2294.08|2292.58|2293.91|2292.41|2294.32|2292.82|2293.67|2292.17|0
1644525500000|2022-02-10 20:38:20|2293.87|2292.37|2293.48|2291.98|2293.96|2292.46|2293.41|2291.91|0
1644525510000|2022-02-10 20:38:30|2293.67|2292.17|2293.74|2292.24|2294|2292.5|2293.57|2292.07|0
1644525520000|2022-02-10 20:38:40|2293.7|2292.2|2293.96|2292.46|2294|2292.5|2293.69|2292.19|0
1644525530000|2022-02-10 20:38:50|2294|2292.5|2293.09|2291.59|2294|2292.5|2293.07|2291.57|0
1644525540000|2022-02-10 20:39:00|2293.15|2291.65|2292.81|2291.31|2293.35|2291.85|2292.75|2291.25|0
1644525550000|2022-02-10 20:39:10|2292.83|2291.33|2292.77|2291.27|2292.83|2291.33|2292.51|2291.01|0
1644525560000|2022-02-10 20:39:20|2292.68|2291.18|2292.47|2290.97|2292.73|2291.23|2292.36|2290.86|0
1644525570000|2022-02-10 20:39:30|2292.57|2291.07|2292.42|2290.92|2292.57|2291.07|2292.4|2290.9|0
1644525580000|2022-02-10 20:39:40|2292.4|2290.9|2292.9|2291.4|2292.9|2291.4|2292.36|2290.86|0
1644525590000|2022-02-10 20:39:50|2292.99|2291.49|2293.11|2291.61|2293.15|2291.65|2292.85|2291.35|0
1644525600000|2022-02-10 20:40:00|2293.18|2291.68|2292.9|2291.4|2293.37|2291.87|2292.7|2291.2|0
1644525610000|2022-02-10 20:40:10|2292.92|2291.42|2293.09|2291.59|2293.11|2291.61|2292.81|2291.31|0
1644525620000|2022-02-10 20:40:20|2293.11|2291.61|2293.68|2292.18|2294.05|2292.55|2293.11|2291.61|0
1644525630000|2022-02-10 20:40:30|2293.75|2292.25|2293.75|2292.25|2294.01|2292.51|2293.75|2292.25|0
1644525640000|2022-02-10 20:40:40|2293.71|2292.21|2293.21|2291.71|2293.71|2292.21|2293.21|2291.71|0
1644525650000|2022-02-10 20:40:50|2293.25|2291.75|2293.38|2291.88|2293.64|2292.14|2293.17|2291.67|0
1644525660000|2022-02-10 20:41:00|2293.45|2291.95|2293.64|2292.14|2294.1|2292.6|2293.45|2291.95|0
1644525670000|2022-02-10 20:41:10|2293.6|2292.1|2293.64|2292.14|2293.69|2292.19|2293.45|2291.95|0
1644525680000|2022-02-10 20:41:20|2293.6|2292.1|2292.63|2291.13|2293.64|2292.14|2292.59|2291.09|0
1644525690000|2022-02-10 20:41:30|2292.59|2291.09|2292.33|2290.83|2292.59|2291.09|2292|2290.5|0
1644525700000|2022-02-10 20:41:40|2292.29|2290.79|2292.59|2291.09|2292.63|2291.13|2292.26|2290.76|0
1644525710000|2022-02-10 20:41:50|2292.63|2291.13|2292.09|2290.59|2292.63|2291.13|2291.96|2290.46|0
1644525720000|2022-02-10 20:42:00|2292|2290.5|2292.03|2290.53|2292.03|2290.53|2291.53|2290.03|0
1644525730000|2022-02-10 20:42:10|2292.07|2290.57|2291.44|2289.94|2292.07|2290.57|2291.44|2289.94|0
1644525740000|2022-02-10 20:42:20|2291.47|2289.97|2291.49|2289.99|2291.62|2290.12|2291.19|2289.69|0
1644525750000|2022-02-10 20:42:30|2291.45|2289.95|2291.32|2289.82|2291.45|2289.95|2290.95|2289.45|0
1644525760000|2022-02-10 20:42:40|2291.28|2289.78|2290.99|2289.49|2291.36|2289.86|2290.99|2289.49|0
1644525770000|2022-02-10 20:42:50|2290.97|2289.47|2290.61|2289.11|2291.25|2289.75|2290.61|2289.11|0
1644525780000|2022-02-10 20:43:00|2290.59|2289.09|2290.65|2289.15|2291.17|2289.67|2290.48|2288.98|0
1644525790000|2022-02-10 20:43:10|2290.73|2289.23|2290.73|2289.23|2290.91|2289.41|2290.61|2289.11|0
1644525800000|2022-02-10 20:43:20|2290.64|2289.14|2290.58|2289.08|2290.84|2289.34|2290.47|2288.97|0
1644525810000|2022-02-10 20:43:30|2290.62|2289.12|2290.38|2288.88|2290.88|2289.38|2290.38|2288.88|0
1644525820000|2022-02-10 20:43:40|2290.47|2288.97|2291.42|2289.92|2291.55|2290.05|2290.47|2288.97|0
1644525830000|2022-02-10 20:43:50|2291.51|2290.01|2291.59|2290.09|2291.63|2290.13|2291.42|2289.92|0
1644525840000|2022-02-10 20:44:00|2291.55|2290.05|2291.8|2290.3|2292.26|2290.76|2291.46|2289.96|0
1644525850000|2022-02-10 20:44:10|2291.89|2290.39|2290.99|2289.49|2291.97|2290.47|2290.99|2289.49|0
1644525860000|2022-02-10 20:44:20|2291.01|2289.51|2290.83|2289.33|2291.16|2289.66|2290.66|2289.16|0
1644525870000|2022-02-10 20:44:30|2290.92|2289.42|2290.88|2289.38|2290.92|2289.42|2290.62|2289.12|0
1644525880000|2022-02-10 20:44:40|2290.79|2289.29|2290.79|2289.29|2290.96|2289.46|2290.7|2289.2|0
1644525890000|2022-02-10 20:44:50|2290.83|2289.33|2290.96|2289.46|2291.33|2289.83|2290.83|2289.33|0
1644525900000|2022-02-10 20:45:00|2290.86|2289.36|2290.47|2288.97|2290.86|2289.36|2289.95|2288.45|0
1644525910000|2022-02-10 20:45:10|2290.38|2288.88|2290.68|2289.18|2290.89|2289.39|2290.29|2288.79|0
1644525920000|2022-02-10 20:45:20|2290.59|2289.09|2289.99|2288.49|2291.05|2289.55|2289.95|2288.45|0
1644525930000|2022-02-10 20:45:30|2289.95|2288.45|2289.95|2288.45|2289.99|2288.49|2289.62|2288.12|0
1644525940000|2022-02-10 20:45:40|2289.99|2288.49|2289.88|2288.38|2290.08|2288.58|2289.6|2288.1|0
1644525950000|2022-02-10 20:45:50|2289.84|2288.34|2289.58|2288.08|2290.14|2288.64|2289.54|2288.04|0
1644525960000|2022-02-10 20:46:00|2289.56|2288.06|2289.07|2287.57|2289.88|2288.38|2289.07|2287.57|0
1644525970000|2022-02-10 20:46:10|2289.11|2287.61|2289.03|2287.53|2289.29|2287.79|2289.03|2287.53|0
1644525980000|2022-02-10 20:46:20|2289.07|2287.57|2289.03|2287.53|2289.07|2287.57|2288.64|2287.14|0
1644525990000|2022-02-10 20:46:30|2289.07|2287.57|2289.3|2287.8|2289.34|2287.84|2288.78|2287.28|0
1644526000000|2022-02-10 20:46:40|2289.39|2287.89|2288.88|2287.38|2289.39|2287.89|2288.85|2287.35|0
1644526010000|2022-02-10 20:46:50|2288.85|2287.35|2288.33|2286.83|2288.88|2287.38|2288.25|2286.75|0
1644526020000|2022-02-10 20:47:00|2288.36|2286.86|2288.47|2286.97|2288.59|2287.09|2288.17|2286.67|0
1644526030000|2022-02-10 20:47:10|2288.51|2287.01|2288.04|2286.54|2288.55|2287.05|2287.95|2286.45|0
1644526040000|2022-02-10 20:47:20|2287.95|2286.45|2287.92|2286.42|2288.18|2286.68|2287.89|2286.39|0
1644526050000|2022-02-10 20:47:30|2287.89|2286.39|2287.78|2286.28|2288.04|2286.54|2287.7|2286.2|0
1644526060000|2022-02-10 20:47:40|2287.82|2286.32|2287.78|2286.28|2288.08|2286.58|2287.76|2286.26|0
1644526070000|2022-02-10 20:47:50|2287.82|2286.32|2288.15|2286.65|2288.37|2286.87|2287.74|2286.24|0
1644526080000|2022-02-10 20:48:00|2288.11|2286.61|2288|2286.5|2288.39|2286.89|2288|2286.5|0
1644526090000|2022-02-10 20:48:10|2287.96|2286.46|2288.07|2286.57|2288.56|2287.06|2287.92|2286.42|0
1644526100000|2022-02-10 20:48:20|2288.05|2286.55|2287.83|2286.33|2288.26|2286.76|2287.79|2286.29|0
1644526110000|2022-02-10 20:48:30|2287.74|2286.24|2287.29|2285.79|2287.92|2286.42|2287.29|2285.79|0
1644526120000|2022-02-10 20:48:40|2287.33|2285.83|2286.99|2285.49|2287.59|2286.09|2286.99|2285.49|0
1644526130000|2022-02-10 20:48:50|2286.95|2285.45|2287.03|2285.53|2287.11|2285.61|2286.85|2285.35|0
1644526140000|2022-02-10 20:49:00|2286.94|2285.44|2286.73|2285.23|2287.07|2285.57|2286.73|2285.23|0
1644526150000|2022-02-10 20:49:10|2286.69|2285.19|2286.51|2285.01|2286.99|2285.49|2286.47|2284.97|0
1644526160000|2022-02-10 20:49:20|2286.6|2285.1|2286.47|2284.97|2286.94|2285.44|2286.47|2284.97|0
1644526170000|2022-02-10 20:49:30|2286.51|2285.01|2287.11|2285.61|2287.37|2285.87|2286.51|2285.01|0
1644526180000|2022-02-10 20:49:40|2287.16|2285.66|2288.37|2286.87|2288.42|2286.92|2287.11|2285.61|0
1644526190000|2022-02-10 20:49:50|2288.35|2286.85|2288.35|2286.85|2288.38|2286.88|2287.88|2286.38|0
1644526200000|2022-02-10 20:50:00|2288.16|2286.66|2287.43|2285.93|2288.16|2286.66|2286.7|2285.2|0
1644526210000|2022-02-10 20:50:10|2287.45|2285.95|2286.58|2285.08|2287.45|2285.95|2286.44|2284.94|0
1644526220000|2022-02-10 20:50:20|2286.56|2285.06|2286.73|2285.23|2286.85|2285.35|2286.32|2284.82|0
1644526230000|2022-02-10 20:50:30|2286.77|2285.27|2287.59|2286.09|2287.72|2286.22|2286.69|2285.19|0
1644526240000|2022-02-10 20:50:40|2287.63|2286.13|2287.4|2285.9|2287.78|2286.28|2287.27|2285.77|0
1644526250000|2022-02-10 20:50:50|2287.44|2285.94|2287.96|2286.46|2288.02|2286.52|2287.25|2285.75|0
1644526260000|2022-02-10 20:51:00|2287.91|2286.41|2287.83|2286.33|2287.95|2286.45|2287.43|2285.93|0
1644526270000|2022-02-10 20:51:10|2287.79|2286.29|2287.7|2286.2|2287.87|2286.37|2287.21|2285.71|0
1644526280000|2022-02-10 20:51:20|2287.88|2286.38|2288.48|2286.98|2288.51|2287.01|2287.86|2286.36|0
1644526290000|2022-02-10 20:51:30|2288.44|2286.94|2288.87|2287.37|2289.07|2287.57|2287.92|2286.42|0
1644526300000|2022-02-10 20:51:40|2288.77|2287.27|2290.34|2288.84|2290.64|2289.14|2288.77|2287.27|0
1644526310000|2022-02-10 20:51:50|2290.25|2288.75|2290.12|2288.62|2290.68|2289.18|2290.12|2288.62|0
1644526320000|2022-02-10 20:52:00|2290.03|2288.53|2290.83|2289.33|2290.83|2289.33|2290.03|2288.53|0
1644526330000|2022-02-10 20:52:10|2290.79|2289.29|2291.43|2289.93|2291.59|2290.09|2290.42|2288.92|0
1644526340000|2022-02-10 20:52:20|2291.46|2289.96|2292.22|2290.72|2292.26|2290.76|2291.46|2289.96|0
1644526350000|2022-02-10 20:52:30|2292.26|2290.76|2292.04|2290.54|2292.57|2291.07|2291.92|2290.42|0
1644526360000|2022-02-10 20:52:40|2292|2290.5|2291.66|2290.16|2292.57|2291.07|2291.66|2290.16|0
1644526370000|2022-02-10 20:52:50|2291.62|2290.12|2290.77|2289.27|2291.68|2290.18|2290.75|2289.25|0
1644526380000|2022-02-10 20:53:00|2290.8|2289.3|2290.43|2288.93|2290.9|2289.4|2290.43|2288.93|0
1644526390000|2022-02-10 20:53:10|2290.34|2288.84|2291.21|2289.71|2291.29|2289.79|2290.04|2288.54|0
1644526400000|2022-02-10 20:53:20|2291.17|2289.67|2290.95|2289.45|2291.29|2289.79|2290.91|2289.41|0
1644526410000|2022-02-10 20:53:30|2290.91|2289.41|2290.43|2288.93|2291.03|2289.53|2290.35|2288.85|0
1644526420000|2022-02-10 20:53:40|2290.61|2289.11|2290.86|2289.36|2290.87|2289.37|2290.32|2288.82|0
1644526430000|2022-02-10 20:53:50|2290.84|2289.34|2290.22|2288.72|2290.86|2289.36|2289.94|2288.44|0
1644526440000|2022-02-10 20:54:00|2290.32|2288.82|2290.46|2288.96|2290.61|2289.11|2290.24|2288.74|0
1644526450000|2022-02-10 20:54:10|2290.56|2289.06|2291.73|2290.23|2291.73|2290.23|2290.56|2289.06|0
1644526460000|2022-02-10 20:54:20|2291.77|2290.27|2291.1|2289.6|2291.77|2290.27|2291.1|2289.6|0
1644526470000|2022-02-10 20:54:30|2291.06|2289.56|2291.07|2289.57|2291.2|2289.7|2290.94|2289.44|0
1644526480000|2022-02-10 20:54:40|2291.17|2289.67|2290.61|2289.11|2291.17|2289.67|2290.07|2288.57|0
1644526490000|2022-02-10 20:54:50|2290.65|2289.15|2290.65|2289.15|2290.68|2289.18|2290.65|2289.15|0
1644526500000|2022-02-10 20:55:00|2290.46|2288.96|2293.27|2291.77|2293.58|2292.08|2290.42|2288.92|0
1644526510000|2022-02-10 20:55:10|2293.36|2291.86|2293.9|2292.4|2293.98|2292.48|2293.19|2291.69|0
1644526520000|2022-02-10 20:55:20|2293.92|2292.42|2293.64|2292.14|2294.24|2292.74|2293.56|2292.06|0
1644526530000|2022-02-10 20:55:30|2293.6|2292.1|2295.25|2293.75|2295.25|2293.75|2293.43|2291.93|0
1644526540000|2022-02-10 20:55:40|2295.32|2293.82|2295.8|2294.3|2296.03|2294.53|2295.25|2293.75|0
1644526550000|2022-02-10 20:55:50|2295.84|2294.34|2295.53|2294.03|2296.4|2294.9|2295.53|2294.03|0
1644526560000|2022-02-10 20:56:00|2295.54|2294.04|2295.58|2294.08|2295.92|2294.42|2295.25|2293.75|0
1644526570000|2022-02-10 20:56:10|2295.62|2294.12|2295.32|2293.82|2295.84|2294.34|2295.28|2293.78|0
1644526580000|2022-02-10 20:56:20|2295.15|2293.65|2295.09|2293.59|2295.21|2293.71|2294.61|2293.11|0
1644526590000|2022-02-10 20:56:30|2295.06|2293.56|2294.83|2293.33|2295.39|2293.89|2294.83|2293.33|0
1644526600000|2022-02-10 20:56:40|2294.8|2293.3|2294.31|2292.81|2294.83|2293.33|2294.31|2292.81|0
1644526610000|2022-02-10 20:56:50|2294.28|2292.78|2293.69|2292.19|2294.83|2293.33|2293.65|2292.15|0
1644526620000|2022-02-10 20:57:00|2293.65|2292.15|2293.27|2291.77|2293.69|2292.19|2293.27|2291.77|0
1644526630000|2022-02-10 20:57:10|2293.31|2291.81|2293.12|2291.62|2293.49|2291.99|2292.79|2291.29|0
1644526640000|2022-02-10 20:57:20|2293.16|2291.66|2293.57|2292.07|2293.57|2292.07|2293.12|2291.62|0
1644526650000|2022-02-10 20:57:30|2293.61|2292.11|2293.72|2292.22|2293.72|2292.22|2293.35|2291.85|0
1644526660000|2022-02-10 20:57:40|2293.79|2292.29|2293.57|2292.07|2294.02|2292.52|2293.2|2291.7|0
1644526670000|2022-02-10 20:57:50|2293.53|2292.03|2293.13|2291.63|2293.7|2292.2|2293.09|2291.59|0
1644526680000|2022-02-10 20:58:00|2293.11|2291.61|2293.45|2291.95|2293.61|2292.11|2292.83|2291.33|0
1644526690000|2022-02-10 20:58:10|2293.49|2291.99|2294.38|2292.88|2294.38|2292.88|2293.49|2291.99|0
1644526700000|2022-02-10 20:58:20|2294.54|2293.04|2294.57|2293.07|2294.72|2293.22|2294.31|2292.81|0
1644526710000|2022-02-10 20:58:30|2294.61|2293.11|2294.8|2293.3|2294.8|2293.3|2294.49|2292.99|0
1644526720000|2022-02-10 20:58:40|2294.76|2293.26|2294.72|2293.22|2294.8|2293.3|2294.59|2293.09|0
1644526730000|2022-02-10 20:58:50|2294.74|2293.24|2295.02|2293.52|2295.02|2293.52|2294.74|2293.24|0
1644526740000|2022-02-10 20:59:00|2294.98|2293.48|2294.23|2292.73|2294.98|2293.48|2293.89|2292.39|0
1644526750000|2022-02-10 20:59:10|2294.27|2292.77|2294.98|2293.48|2295.1|2293.6|2294.27|2292.77|0
1644526760000|2022-02-10 20:59:20|2294.94|2293.44|2294.75|2293.25|2295.72|2294.22|2294.75|2293.25|0
1644526770000|2022-02-10 20:59:30|2294.79|2293.29|2294.38|2292.88|2294.83|2293.33|2294.34|2292.84|0
1644526780000|2022-02-10 20:59:40|2294.42|2292.92|2294.74|2293.24|2294.97|2293.47|2294.42|2292.92|0
1644526790000|2022-02-10 20:59:50|2294.78|2293.28|2294.6|2293.1|2295.28|2293.78|2293.84|2292.34|0
1644526800000|2022-02-10 21:00:00|2296.24|2294.74|2295.42|2293.92|2296.24|2294.74|2295.42|2293.92|0
1644526810000|2022-02-10 21:00:10|2295.44|2293.94|2295.16|2293.66|2296.02|2294.52|2295.14|2293.64|0
1644526820000|2022-02-10 21:00:20|2295.23|2293.73|2294.35|2292.85|2295.32|2293.82|2294.35|2292.85|0
1644526830000|2022-02-10 21:00:30|2294.37|2292.87|2294.54|2293.04|2294.76|2293.26|2294.37|2292.87|0
1644526840000|2022-02-10 21:00:40|2294.56|2293.06|2294.67|2293.17|2295.04|2293.54|2294.45|2292.95|0
1644526850000|2022-02-10 21:00:50|2294.69|2293.19|2294.54|2293.04|2294.95|2293.45|2294.54|2293.04|0
1644526860000|2022-02-10 21:01:00|2294.52|2293.02|2294.67|2293.17|2294.76|2293.26|2294.35|2292.85|0
1644526870000|2022-02-10 21:01:10|2294.65|2293.15|2294.76|2293.26|2294.76|2293.26|2294.26|2292.76|0
1644526880000|2022-02-10 21:01:20|2294.74|2293.24|2294.27|2292.77|2294.76|2293.26|2294.27|2292.77|0
1644526890000|2022-02-10 21:01:30|2294.29|2292.79|2294.55|2293.05|2294.55|2293.05|2294.29|2292.79|0
1644526900000|2022-02-10 21:01:40|2294.53|2293.03|2294.55|2293.05|2294.55|2293.05|2294.32|2292.82|0
1644526910000|2022-02-10 21:01:50|2294.53|2293.03|2293.99|2292.49|2294.55|2293.05|2293.99|2292.49|0
1644526920000|2022-02-10 21:02:00|2293.98|2292.48|2293.9|2292.4|2293.99|2292.49|2293.71|2292.21|0
1644526930000|2022-02-10 21:02:10|2293.88|2292.38|2294.18|2292.68|2294.18|2292.68|2293.8|2292.3|0
1644526940000|2022-02-10 21:02:20|2294.14|2292.64|2293.99|2292.49|2294.14|2292.64|2293.99|2292.49|0
1644526950000|2022-02-10 21:02:30|2293.97|2292.47|2293.9|2292.4|2293.99|2292.49|2293.9|2292.4|0
1644526960000|2022-02-10 21:02:40|2293.93|2292.43|2294.55|2293.05|2294.68|2293.18|2293.93|2292.43|0
1644526970000|2022-02-10 21:02:50|2294.57|2293.07|2294.18|2292.68|2294.68|2293.18|2294.18|2292.68|0
1644526980000|2022-02-10 21:03:00|2294.2|2292.7|2293.99|2292.49|2294.41|2292.91|2293.99|2292.49|0
1644526990000|2022-02-10 21:03:10|2293.97|2292.47|2293.99|2292.49|2294.08|2292.58|2293.8|2292.3|0
1644527000000|2022-02-10 21:03:20|2293.98|2292.48|2293.71|2292.21|2293.98|2292.48|2293.71|2292.21|0
1644527010000|2022-02-10 21:03:30|2293.72|2292.22|2293.71|2292.21|2293.8|2292.3|2293.62|2292.12|0
1644527020000|2022-02-10 21:03:40|2293.73|2292.23|2293.9|2292.4|2293.99|2292.49|2293.73|2292.23|0
1644527030000|2022-02-10 21:03:50|2293.88|2292.38|2293.9|2292.4|2293.99|2292.49|2293.71|2292.21|0
1644527040000|2022-02-10 21:04:00|2293.91|2292.41|2294.18|2292.68|2294.36|2292.86|2293.91|2292.41|0
1644527050000|2022-02-10 21:04:10|2294.2|2292.7|2294.44|2292.94|2294.55|2293.05|2294.18|2292.68|0
1644527060000|2022-02-10 21:04:20|2294.36|2292.86|2293.99|2292.49|2294.36|2292.86|2293.99|2292.49|0
1644527070000|2022-02-10 21:04:30|2294.01|2292.51|2294.08|2292.58|2294.18|2292.68|2293.99|2292.49|0
1644527080000|2022-02-10 21:04:40|2294.1|2292.6|2294.27|2292.77|2294.46|2292.96|2294.1|2292.6|0
1644527090000|2022-02-10 21:04:50|2294.29|2292.79|2294.47|2292.97|2294.55|2293.05|2294.27|2292.77|0
1644527100000|2022-02-10 21:05:00|2294.5|2293|2294.87|2293.37|2294.96|2293.46|2294.5|2293|0
1644527110000|2022-02-10 21:05:10|2294.85|2293.35|2294.87|2293.37|2295.05|2293.55|2294.77|2293.27|0
1644527120000|2022-02-10 21:05:20|2294.85|2293.35|2294.87|2293.37|2294.87|2293.37|2294.68|2293.18|0
1644527130000|2022-02-10 21:05:30|2294.85|2293.35|2294.87|2293.37|2294.87|2293.37|2294.68|2293.18|0
1644527140000|2022-02-10 21:05:40|2294.91|2293.41|2295.33|2293.83|2295.43|2293.93|2294.91|2293.41|0
1644527150000|2022-02-10 21:05:50|2295.32|2293.82|2295.56|2294.06|2295.62|2294.12|2295.24|2293.74|0
1644527160000|2022-02-10 21:06:00|2295.52|2294.02|2295.62|2294.12|2295.8|2294.3|2295.52|2294.02|0
1644527170000|2022-02-10 21:06:10|2295.66|2294.16|2295.93|2294.43|2295.93|2294.43|2295.62|2294.12|0
1644527180000|2022-02-10 21:06:20|2295.94|2294.44|2295.73|2294.23|2296.03|2294.53|2295.71|2294.21|0
1644527190000|2022-02-10 21:06:30|2295.8|2294.3|2295.24|2293.74|2295.8|2294.3|2295.24|2293.74|0
1644527200000|2022-02-10 21:06:40|2295.22|2293.72|2295.05|2293.55|2295.22|2293.72|2295.05|2293.55|0
1644527210000|2022-02-10 21:06:50|2295.07|2293.57|2295.05|2293.55|2295.15|2293.65|2294.87|2293.37|0
1644527220000|2022-02-10 21:07:00|2295.04|2293.54|2294.96|2293.46|2295.05|2293.55|2294.87|2293.37|0
1644527230000|2022-02-10 21:07:10|2294.95|2293.45|2294.96|2293.46|2294.96|2293.46|2294.77|2293.27|0
1644527240000|2022-02-10 21:07:20|2294.94|2293.44|2294.96|2293.46|2294.96|2293.46|2294.68|2293.18|0
1644527250000|2022-02-10 21:07:30|2294.98|2293.48|2294.94|2293.44|2295.15|2293.65|2294.94|2293.44|0
1644527260000|2022-02-10 21:07:40|2294.87|2293.37|2294.68|2293.18|2294.96|2293.46|2294.68|2293.18|0
1644527270000|2022-02-10 21:07:50|2294.66|2293.16|2294.55|2293.05|2294.68|2293.18|2294.46|2292.96|0
1644527290000|2022-02-10 21:08:10|2294.54|2293.04|2294.46|2292.96|2294.55|2293.05|2294.46|2292.96|0
1644527300000|2022-02-10 21:08:20|2294.48|2292.98|2294.68|2293.18|2294.87|2293.37|2294.48|2292.98|0
1644527310000|2022-02-10 21:08:30|2294.66|2293.16|2294.55|2293.05|2294.66|2293.16|2294.46|2292.96|0
1644527320000|2022-02-10 21:08:40|2294.54|2293.04|2294.55|2293.05|2294.6|2293.1|2294.5|2293|0
1644527330000|2022-02-10 21:08:50|2294.57|2293.07|2294.77|2293.27|2294.77|2293.27|2294.46|2292.96|0
1644527340000|2022-02-10 21:09:00|2294.76|2293.26|2294.77|2293.27|2294.77|2293.27|2294.68|2293.18|0
1644527350000|2022-02-10 21:09:10|2294.75|2293.25|2294.77|2293.27|2294.87|2293.37|2294.6|2293.1|0
1644527360000|2022-02-10 21:09:20|2294.78|2293.28|2294.83|2293.33|2294.96|2293.46|2294.78|2293.28|0
1644527370000|2022-02-10 21:09:30|2294.87|2293.37|2295.15|2293.65|2295.24|2293.74|2294.77|2293.27|0
1644527380000|2022-02-10 21:09:40|2295.13|2293.63|2295.05|2293.55|2295.24|2293.74|2295.05|2293.55|0
1644527390000|2022-02-10 21:09:50|2295.07|2293.57|2295.05|2293.55|2295.15|2293.65|2295.05|2293.55|0
1644527400000|2022-02-10 21:10:00|2295.04|2293.54|2294.96|2293.46|2295.15|2293.65|2294.87|2293.37|0
1644527410000|2022-02-10 21:10:10|2294.98|2293.48|2294.68|2293.18|2295.1|2293.6|2294.68|2293.18|0
1644527420000|2022-02-10 21:10:20|2294.7|2293.2|2294.55|2293.05|2294.77|2293.27|2294.55|2293.05|0
1644527430000|2022-02-10 21:10:30|2294.57|2293.07|2294.68|2293.18|2294.77|2293.27|2294.55|2293.05|0
1644527440000|2022-02-10 21:10:40|2294.69|2293.19|2294.68|2293.18|2294.77|2293.27|2294.68|2293.18|0
1644527450000|2022-02-10 21:10:50|2294.67|2293.17|2294.55|2293.05|2294.77|2293.27|2294.55|2293.05|0
1644527460000|2022-02-10 21:11:00|2294.54|2293.04|2294.46|2292.96|2294.55|2293.05|2294.27|2292.77|0
1644527470000|2022-02-10 21:11:10|2294.44|2292.94|2294.36|2292.86|2294.44|2292.94|2294.18|2292.68|0
1644527480000|2022-02-10 21:11:20|2294.35|2292.85|2294.27|2292.77|2294.36|2292.86|2294.27|2292.77|0
1644527490000|2022-02-10 21:11:30|2294.25|2292.75|2294.08|2292.58|2294.25|2292.75|2294.08|2292.58|0
1644527500000|2022-02-10 21:11:40|2294.06|2292.56|2293.8|2292.3|2294.06|2292.56|2293.62|2292.12|0
1644527510000|2022-02-10 21:11:50|2293.78|2292.28|2293.71|2292.21|2293.9|2292.4|2293.71|2292.21|0
1644527520000|2022-02-10 21:12:00|2293.7|2292.2|2293.39|2291.89|2293.71|2292.21|2293.3|2291.8|0
1644527530000|2022-02-10 21:12:10|2293.38|2291.88|2293.11|2291.61|2293.38|2291.88|2293.02|2291.52|0
1644527540000|2022-02-10 21:12:20|2293.13|2291.63|2293.28|2291.78|2293.3|2291.8|2293.11|2291.61|0
1644527550000|2022-02-10 21:12:30|2293.2|2291.7|2293.11|2291.61|2293.39|2291.89|2293.11|2291.61|0
1644527560000|2022-02-10 21:12:40|2293.09|2291.59|2293.02|2291.52|2293.11|2291.61|2292.92|2291.42|0
1644527570000|2022-02-10 21:12:50|2293|2291.5|2293.02|2291.52|2293.02|2291.52|2292.83|2291.33|0
1644527580000|2022-02-10 21:13:00|2293.01|2291.51|2293.02|2291.52|2293.02|2291.52|2292.83|2291.33|0
1644527590000|2022-02-10 21:13:10|2293.04|2291.54|2292.97|2291.47|2293.11|2291.61|2292.92|2291.42|0
1644527600000|2022-02-10 21:13:20|2292.96|2291.46|2293.9|2292.4|2293.9|2292.4|2292.92|2291.42|0
1644527610000|2022-02-10 21:13:30|2293.88|2292.38|2293.99|2292.49|2294.18|2292.68|2293.71|2292.21|0
1644527620000|2022-02-10 21:13:40|2294.01|2292.51|2294.13|2292.63|2294.18|2292.68|2293.99|2292.49|0
1644527630000|2022-02-10 21:13:50|2294.14|2292.64|2294.18|2292.68|2294.27|2292.77|2294.08|2292.58|0
1644527640000|2022-02-10 21:14:00|2294.17|2292.67|2294.18|2292.68|2294.18|2292.68|2293.9|2292.4|0
1644527650000|2022-02-10 21:14:10|2294.2|2292.7|2294.08|2292.58|2294.27|2292.77|2294.08|2292.58|0
1644527670000|2022-02-10 21:14:30|2294.06|2292.56|2294.18|2292.68|2294.18|2292.68|2293.99|2292.49|0
1644527680000|2022-02-10 21:14:40|2294.2|2292.7|2294.08|2292.58|2294.36|2292.86|2294.08|2292.58|0
1644527690000|2022-02-10 21:14:50|2294.06|2292.56|2293.76|2292.26|2294.06|2292.56|2293.62|2292.12|0
1644527700000|2022-02-10 21:15:00|2293.77|2292.27|2293.71|2292.21|2293.9|2292.4|2293.39|2291.89|0
1644527710000|2022-02-10 21:15:10|2293.73|2292.23|2293.62|2292.12|2293.9|2292.4|2293.62|2292.12|0
1644527720000|2022-02-10 21:15:20|2293.63|2292.13|2293.57|2292.07|2293.71|2292.21|2293.52|2292.02|0
1644527730000|2022-02-10 21:15:30|2293.56|2292.06|2293.52|2292.02|2293.56|2292.06|2293.39|2291.89|0
1644527740000|2022-02-10 21:15:40|2293.54|2292.04|2293.39|2291.89|2293.62|2292.12|2293.39|2291.89|0
1644527750000|2022-02-10 21:15:50|2293.4|2291.9|2293.39|2291.89|2293.52|2292.02|2293.39|2291.89|0
1644527760000|2022-02-10 21:16:00|2293.4|2291.9|2293.04|2291.54|2293.52|2292.02|2293.02|2291.52|0
1644527770000|2022-02-10 21:16:10|2293.11|2291.61|2293.2|2291.7|2293.39|2291.89|2293.06|2291.56|0
1644527780000|2022-02-10 21:16:20|2293.22|2291.72|2293.3|2291.8|2293.3|2291.8|2293.22|2291.72|0
1644527790000|2022-02-10 21:16:30|2293.28|2291.78|2293.11|2291.61|2293.28|2291.78|2293.11|2291.61|0
1644527800000|2022-02-10 21:16:40|2293.09|2291.59|2292.92|2291.42|2293.09|2291.59|2292.92|2291.42|0
1644527810000|2022-02-10 21:16:50|2292.93|2291.43|2293.2|2291.7|2293.2|2291.7|2292.92|2291.42|0
1644527820000|2022-02-10 21:17:00|2293.19|2291.69|2293.11|2291.61|2293.19|2291.69|2292.97|2291.47|0
1644527830000|2022-02-10 21:17:10|2293.1|2291.6|2293.11|2291.61|2293.2|2291.7|2293.06|2291.56|0
1644527840000|2022-02-10 21:17:20|2293.09|2291.59|2293.37|2291.87|2293.37|2291.87|2293.02|2291.52|0
1644527850000|2022-02-10 21:17:30|2293.39|2291.89|2293.47|2291.97|2293.56|2292.06|2293.39|2291.89|0
1644527860000|2022-02-10 21:17:40|2293.45|2291.95|2293.2|2291.7|2293.45|2291.95|2293.19|2291.69|0
1644527870000|2022-02-10 21:17:50|2293.23|2291.73|2293.19|2291.69|2293.23|2291.73|2293.09|2291.59|0
1644527880000|2022-02-10 21:18:00|2293.2|2291.7|2293.19|2291.69|2293.28|2291.78|2293.19|2291.69|0
1644527890000|2022-02-10 21:18:10|2293.21|2291.71|2293.19|2291.69|2293.28|2291.78|2293.19|2291.69|0
1644527900000|2022-02-10 21:18:20|2293.21|2291.71|2293.09|2291.59|2293.28|2291.78|2293.09|2291.59|0
1644527910000|2022-02-10 21:18:30|2293.1|2291.6|2293.09|2291.59|2293.14|2291.64|2292.91|2291.41|0
1644527920000|2022-02-10 21:18:40|2293.07|2291.57|2293.09|2291.59|2293.09|2291.59|2293|2291.5|0
1644527930000|2022-02-10 21:18:50|2293.1|2291.6|2292.91|2291.41|2293.23|2291.73|2292.91|2291.41|0
1644527940000|2022-02-10 21:19:00|2292.89|2291.39|2292.72|2291.22|2292.89|2291.39|2292.72|2291.22|0
1644527950000|2022-02-10 21:19:10|2292.7|2291.2|2292.53|2291.03|2292.7|2291.2|2292.44|2290.94|0
1644527960000|2022-02-10 21:19:20|2292.55|2291.05|2292.44|2290.94|2292.63|2291.13|2292.36|2290.86|0
1644527970000|2022-02-10 21:19:30|2292.46|2290.96|2292.44|2290.94|2292.63|2291.13|2292.44|2290.94|0
1644527980000|2022-02-10 21:19:40|2292.46|2290.96|2292.44|2290.94|2292.53|2291.03|2292.44|2290.94|0
1644527990000|2022-02-10 21:19:50|2292.43|2290.93|2292.31|2290.81|2292.63|2291.13|2292.12|2290.62|0
1644528000000|2022-02-10 21:20:00|2292.33|2290.83|2292.16|2290.66|2292.44|2290.94|2292.14|2290.64|0
1644528010000|2022-02-10 21:20:10|2292.24|2290.74|2292.24|2290.74|2292.28|2290.78|2292.14|2290.64|0
1644528020000|2022-02-10 21:20:20|2292.22|2290.72|2292.05|2290.55|2292.22|2290.72|2292.05|2290.55|0
1644528030000|2022-02-10 21:20:30|2292.07|2290.57|2292.05|2290.55|2292.14|2290.64|2292|2290.5|0
1644528040000|2022-02-10 21:20:40|2292.06|2290.56|2292.14|2290.64|2292.14|2290.64|2292.06|2290.56|0
1644528050000|2022-02-10 21:20:50|2292.13|2290.63|2292.05|2290.55|2292.13|2290.63|2292|2290.5|0
1644528060000|2022-02-10 21:21:00|2292.03|2290.53|2292.05|2290.55|2292.05|2290.55|2291.96|2290.46|0
1644528070000|2022-02-10 21:21:10|2292.06|2290.56|2292.05|2290.55|2292.24|2290.74|2292.05|2290.55|0
1644528080000|2022-02-10 21:21:20|2292.03|2290.53|2291.86|2290.36|2292.03|2290.53|2291.86|2290.36|0
1644528090000|2022-02-10 21:21:30|2291.84|2290.34|2291.63|2290.13|2291.84|2290.34|2291.58|2290.08|0
1644528100000|2022-02-10 21:21:40|2291.64|2290.14|2291.58|2290.08|2291.68|2290.18|2291.58|2290.08|0
1644528110000|2022-02-10 21:21:50|2291.57|2290.07|2291.49|2289.99|2291.57|2290.07|2291.39|2289.89|0
1644528120000|2022-02-10 21:22:00|2291.51|2290.01|2291.39|2289.89|2291.68|2290.18|2291.39|2289.89|0
1644528130000|2022-02-10 21:22:10|2291.38|2289.88|2291.17|2289.67|2291.38|2289.88|2291.17|2289.67|0
1644528140000|2022-02-10 21:22:20|2291.15|2289.65|2291.17|2289.67|2291.17|2289.67|2290.98|2289.48|0
1644528150000|2022-02-10 21:22:30|2291.15|2289.65|2291.32|2289.82|2291.39|2289.89|2291.08|2289.58|0
1644528160000|2022-02-10 21:22:40|2291.3|2289.8|2291.32|2289.82|2291.32|2289.82|2291.14|2289.64|0
1644528170000|2022-02-10 21:22:50|2291.34|2289.84|2291.46|2289.96|2291.46|2289.96|2291.32|2289.82|0
1644528180000|2022-02-10 21:23:00|2291.47|2289.97|2291.41|2289.91|2291.51|2290.01|2291.41|2289.91|0
1644528190000|2022-02-10 21:23:10|2291.4|2289.9|2291.19|2289.69|2291.41|2289.91|2291.19|2289.69|0
1644528200000|2022-02-10 21:23:20|2291.21|2289.71|2291.32|2289.82|2291.32|2289.82|2291.19|2289.69|0
1644528210000|2022-02-10 21:23:30|2291.31|2289.81|2291.32|2289.82|2291.32|2289.82|2291.19|2289.69|0
1644528220000|2022-02-10 21:23:40|2291.34|2289.84|2291.33|2289.83|2291.41|2289.91|2291.32|2289.82|0
1644528230000|2022-02-10 21:23:50|2291.37|2289.87|2291.41|2289.91|2291.41|2289.91|2291.32|2289.82|0
1644528240000|2022-02-10 21:24:00|2291.4|2289.9|2291.51|2290.01|2291.51|2290.01|2291.32|2289.82|0
1644528250000|2022-02-10 21:24:10|2291.53|2290.03|2291.6|2290.1|2291.79|2290.29|2291.53|2290.03|0
1644528260000|2022-02-10 21:24:20|2291.62|2290.12|2291.7|2290.2|2291.79|2290.29|2291.6|2290.1|0
1644528270000|2022-02-10 21:24:30|2291.71|2290.21|2291.71|2290.21|2291.79|2290.29|2291.7|2290.2|0
1644528280000|2022-02-10 21:24:40|2291.79|2290.29|2291.6|2290.1|2291.79|2290.29|2291.6|2290.1|0
1644528290000|2022-02-10 21:24:50|2291.57|2290.07|2291.41|2289.91|2291.57|2290.07|2291.41|2289.91|0
1644528300000|2022-02-10 21:25:00|2291.38|2289.88|2291.19|2289.69|2291.38|2289.88|2291.19|2289.69|0
1644528310000|2022-02-10 21:25:10|2291.2|2289.7|2291.41|2289.91|2291.46|2289.96|2291.1|2289.6|0
1644528320000|2022-02-10 21:25:20|2291.4|2289.9|2291.32|2289.82|2291.41|2289.91|2291.32|2289.82|0
1644528330000|2022-02-10 21:25:30|2291.31|2289.81|2291.32|2289.82|2291.32|2289.82|2291.1|2289.6|0
1644528340000|2022-02-10 21:25:40|2291.33|2289.83|2291.41|2289.91|2291.41|2289.91|2291.33|2289.83|0
1644528350000|2022-02-10 21:25:50|2291.43|2289.93|2291.51|2290.01|2291.51|2290.01|2291.43|2289.93|0
1644528360000|2022-02-10 21:26:00|2291.5|2290|2291.51|2290.01|2291.51|2290.01|2291.41|2289.91|0
1644528370000|2022-02-10 21:26:10|2291.55|2290.05|2291.51|2290.01|2291.7|2290.2|2291.51|2290.01|0
1644528380000|2022-02-10 21:26:20|2291.5|2290|2291.41|2289.91|2291.5|2290|2291.32|2289.82|0
1644528390000|2022-02-10 21:26:30|2291.42|2289.92|2291.1|2289.6|2291.46|2289.96|2291.1|2289.6|0
1644528400000|2022-02-10 21:26:40|2291.11|2289.61|2291.32|2289.82|2291.32|2289.82|2291.11|2289.61|0
1644528410000|2022-02-10 21:26:50|2291.34|2289.84|2291.41|2289.91|2291.41|2289.91|2291.34|2289.84|0
1644528420000|2022-02-10 21:27:00|2291.37|2289.87|2291.37|2289.87|2291.51|2290.01|2291.37|2289.87|0
1644528430000|2022-02-10 21:27:10|2291.38|2289.88|2291.31|2289.81|2291.41|2289.91|2291.31|2289.81|0
1644528440000|2022-02-10 21:27:20|2291.24|2289.74|2291.32|2289.82|2291.32|2289.82|2291.24|2289.74|0
1644528450000|2022-02-10 21:27:30|2291.34|2289.84|2291.51|2290.01|2291.51|2290.01|2291.34|2289.84|0
1644528460000|2022-02-10 21:27:40|2291.49|2289.99|2291.51|2290.01|2291.51|2290.01|2291.37|2289.87|0
1644528470000|2022-02-10 21:27:50|2291.5|2290|2291.55|2290.05|2291.55|2290.05|2291.46|2289.96|0
1644528480000|2022-02-10 21:28:00|2291.56|2290.06|2291.7|2290.2|2291.7|2290.2|2291.56|2290.06|0
1644528490000|2022-02-10 21:28:10|2291.74|2290.24|2291.7|2290.2|2291.79|2290.29|2291.7|2290.2|0
1644528500000|2022-02-10 21:28:20|2291.74|2290.24|2291.7|2290.2|2291.79|2290.29|2291.7|2290.2|0
1644528510000|2022-02-10 21:28:30|2291.74|2290.24|2291.98|2290.48|2291.98|2290.48|2291.7|2290.2|0
1644528520000|2022-02-10 21:28:40|2291.97|2290.47|2291.88|2290.38|2291.98|2290.48|2291.88|2290.38|0
1644528530000|2022-02-10 21:28:50|2291.87|2290.37|2291.89|2290.39|2291.89|2290.39|2291.79|2290.29|0
1644528540000|2022-02-10 21:29:00|2291.91|2290.41|2292.08|2290.58|2292.08|2290.58|2291.91|2290.41|0
1644528550000|2022-02-10 21:29:10|2292.1|2290.6|2292.27|2290.77|2292.27|2290.77|2292.1|2290.6|0
1644528560000|2022-02-10 21:29:20|2292.28|2290.78|2292.49|2290.99|2292.49|2290.99|2292.28|2290.78|0
1644528570000|2022-02-10 21:29:30|2292.51|2291.01|2292.62|2291.12|2292.68|2291.18|2292.51|2291.01|0
1644528580000|2022-02-10 21:29:40|2292.58|2291.08|2292.96|2291.46|2292.96|2291.46|2292.58|2291.08|0
1644528590000|2022-02-10 21:29:50|2292.95|2291.45|2292.85|2291.35|2292.96|2291.46|2292.82|2291.32|0
1644528600000|2022-02-10 21:30:00|2292.82|2291.32|2293.61|2292.11|2293.61|2292.11|2292.82|2291.32|0
1644528610000|2022-02-10 21:30:10|2293.63|2292.13|2293.24|2291.74|2293.84|2292.34|2293.14|2291.64|0
1644528620000|2022-02-10 21:30:20|2293.23|2291.73|2292.96|2291.46|2293.23|2291.73|2292.91|2291.41|0
1644528630000|2022-02-10 21:30:30|2292.98|2291.48|2293.05|2291.55|2293.14|2291.64|2292.96|2291.46|0
1644528640000|2022-02-10 21:30:40|2293.06|2291.56|2293.18|2291.68|2293.18|2291.68|2293.06|2291.56|0
1644528650000|2022-02-10 21:30:50|2293.33|2291.83|2293.61|2292.11|2293.84|2292.34|2293.33|2291.83|0
1644528660000|2022-02-10 21:31:00|2293.59|2292.09|2293.5|2292|2293.74|2292.24|2293.5|2292|0
1644528670000|2022-02-10 21:31:10|2293.42|2291.92|2293.33|2291.83|2293.61|2292.11|2293.33|2291.83|0
1644528680000|2022-02-10 21:31:20|2293.32|2291.82|2293.05|2291.55|2293.32|2291.82|2293.05|2291.55|0
1644528690000|2022-02-10 21:31:30|2293.01|2291.51|2292.58|2291.08|2293.01|2291.51|2292.49|2290.99|0
1644528700000|2022-02-10 21:31:40|2292.6|2291.1|2292.72|2291.22|2292.77|2291.27|2292.6|2291.1|0
1644528710000|2022-02-10 21:31:50|2292.71|2291.21|2292.58|2291.08|2292.71|2291.21|2292.49|2290.99|0
1644528720000|2022-02-10 21:32:00|2292.6|2291.1|2292.68|2291.18|2292.77|2291.27|2292.58|2291.08|0
1644528730000|2022-02-10 21:32:10|2292.66|2291.16|2292.68|2291.18|2292.72|2291.22|2292.58|2291.08|0
1644528740000|2022-02-10 21:32:20|2292.7|2291.2|2292.68|2291.18|2292.77|2291.27|2292.68|2291.18|0
1644528750000|2022-02-10 21:32:30|2292.69|2291.19|2292.96|2291.46|2292.96|2291.46|2292.69|2291.19|0
1644528760000|2022-02-10 21:32:40|2292.94|2291.44|2292.77|2291.27|2292.94|2291.44|2292.77|2291.27|0
1644528780000|2022-02-10 21:33:00|2292.78|2291.28|2292.86|2291.36|2293.05|2291.55|2292.77|2291.27|0
1644528790000|2022-02-10 21:33:10|2292.88|2291.38|2292.96|2291.46|2292.96|2291.46|2292.86|2291.36|0
1644528800000|2022-02-10 21:33:20|2292.94|2291.44|2292.86|2291.36|2292.94|2291.44|2292.86|2291.36|0
1644528810000|2022-02-10 21:33:30|2292.87|2291.37|2292.91|2291.41|2292.91|2291.41|2292.87|2291.37|0
1644528820000|2022-02-10 21:33:40|2292.92|2291.42|2292.96|2291.46|2292.96|2291.46|2292.92|2291.42|0
1644528830000|2022-02-10 21:33:50|2292.98|2291.48|2292.96|2291.46|2293.05|2291.55|2292.96|2291.46|0
1644528840000|2022-02-10 21:34:00|2292.98|2291.48|2293.05|2291.55|2293.05|2291.55|2292.98|2291.48|0
1644528850000|2022-02-10 21:34:10|2293.01|2291.51|2292.96|2291.46|2293.05|2291.55|2292.77|2291.27|0
1644528860000|2022-02-10 21:34:20|2292.98|2291.48|2292.96|2291.46|2293.05|2291.55|2292.96|2291.46|0
1644528870000|2022-02-10 21:34:30|2292.98|2291.48|2293.05|2291.55|2293.05|2291.55|2292.98|2291.48|0
1644528890000|2022-02-10 21:34:50|2293.03|2291.53|2292.96|2291.46|2293.03|2291.53|2292.96|2291.46|0
1644528900000|2022-02-10 21:35:00|2292.98|2291.48|2293|2291.5|2293.05|2291.55|2292.98|2291.48|0
1644528910000|2022-02-10 21:35:10|2292.99|2291.49|2292.86|2291.36|2292.99|2291.49|2292.77|2291.27|0
1644528920000|2022-02-10 21:35:20|2292.84|2291.34|2292.86|2291.36|2292.96|2291.46|2292.77|2291.27|0
1644528930000|2022-02-10 21:35:30|2292.92|2291.42|2293.24|2291.74|2293.24|2291.74|2292.92|2291.42|0
1644528940000|2022-02-10 21:35:40|2293.22|2291.72|2293.14|2291.64|2293.22|2291.72|2293.05|2291.55|0
1644528950000|2022-02-10 21:35:50|2293.16|2291.66|2293.24|2291.74|2293.24|2291.74|2293.16|2291.66|0
1644528960000|2022-02-10 21:36:00|2293.28|2291.78|2293.42|2291.92|2293.42|2291.92|2293.28|2291.78|0
1644528970000|2022-02-10 21:36:10|2293.41|2291.91|2293.33|2291.83|2293.41|2291.91|2293.33|2291.83|0
1644528980000|2022-02-10 21:36:20|2293.37|2291.87|2293.52|2292.02|2293.52|2292.02|2293.37|2291.87|0
1644528990000|2022-02-10 21:36:30|2293.53|2292.03|2293.33|2291.83|2293.61|2292.11|2293.33|2291.83|0
1644529000000|2022-02-10 21:36:40|2293.34|2291.84|2293.24|2291.74|2293.42|2291.92|2293.24|2291.74|0
1644529010000|2022-02-10 21:36:50|2293.23|2291.73|2293.14|2291.64|2293.24|2291.74|2292.96|2291.46|0
1644529020000|2022-02-10 21:37:00|2293.15|2291.65|2293.47|2291.97|2293.47|2291.97|2293.15|2291.65|0
1644529030000|2022-02-10 21:37:10|2293.48|2291.98|2293.33|2291.83|2293.52|2292.02|2293.33|2291.83|0
1644529040000|2022-02-10 21:37:20|2293.35|2291.85|2293.38|2291.88|2293.42|2291.92|2293.33|2291.83|0
1644529050000|2022-02-10 21:37:30|2293.39|2291.89|2293.42|2291.92|2293.42|2291.92|2293.39|2291.89|0
1644529060000|2022-02-10 21:37:40|2293.41|2291.91|2293.33|2291.83|2293.41|2291.91|2293.33|2291.83|0
1644529070000|2022-02-10 21:37:50|2293.32|2291.82|2293.42|2291.92|2293.42|2291.92|2293.24|2291.74|0
1644529080000|2022-02-10 21:38:00|2293.44|2291.94|2293.61|2292.11|2293.61|2292.11|2293.44|2291.94|0
1644529090000|2022-02-10 21:38:10|2293.6|2292.1|2293.52|2292.02|2293.61|2292.11|2293.52|2292.02|0
1644529100000|2022-02-10 21:38:20|2293.53|2292.03|2293.42|2291.92|2293.61|2292.11|2293.42|2291.92|0
1644529110000|2022-02-10 21:38:30|2293.41|2291.91|2293.33|2291.83|2293.42|2291.92|2293.33|2291.83|0
1644529120000|2022-02-10 21:38:40|2293.34|2291.84|2293.52|2292.02|2293.52|2292.02|2293.34|2291.84|0
1644529130000|2022-02-10 21:38:50|2293.51|2292.01|2293.24|2291.74|2293.51|2292.01|2293.24|2291.74|0
1644529140000|2022-02-10 21:39:00|2293.26|2291.76|2293.38|2291.88|2293.52|2292.02|2293.26|2291.76|0
1644529150000|2022-02-10 21:39:10|2293.39|2291.89|2293.66|2292.16|2293.66|2292.16|2293.39|2291.89|0
1644529160000|2022-02-10 21:39:20|2293.65|2292.15|2293.61|2292.11|2293.84|2292.34|2293.56|2292.06|0
1644529170000|2022-02-10 21:39:30|2293.6|2292.1|2293.52|2292.02|2293.6|2292.1|2293.52|2292.02|0
1644529180000|2022-02-10 21:39:40|2293.51|2292.01|2293.33|2291.83|2293.51|2292.01|2293.33|2291.83|0
1644529190000|2022-02-10 21:39:50|2293.35|2291.85|2293.42|2291.92|2293.42|2291.92|2293.33|2291.83|0
1644529200000|2022-02-10 21:40:00|2293.41|2291.91|2293.44|2291.94|2293.44|2291.94|2293.24|2291.74|0
1644529210000|2022-02-10 21:40:10|2293.52|2292.02|2293.61|2292.11|2293.61|2292.11|2293.52|2292.02|0
1644529220000|2022-02-10 21:40:20|2293.6|2292.1|2293.52|2292.02|2293.61|2292.11|2293.52|2292.02|0
1644529230000|2022-02-10 21:40:30|2293.53|2292.03|2293.42|2291.92|2293.56|2292.06|2293.42|2291.92|0
1644529240000|2022-02-10 21:40:40|2293.41|2291.91|2293.38|2291.88|2293.42|2291.92|2293.38|2291.88|0
1644529250000|2022-02-10 21:40:50|2293.39|2291.89|2293.33|2291.83|2293.52|2292.02|2293.24|2291.74|0
1644529260000|2022-02-10 21:41:00|2293.35|2291.85|2293.42|2291.92|2293.42|2291.92|2293.33|2291.83|0
1644529270000|2022-02-10 21:41:10|2293.41|2291.91|2293.38|2291.88|2293.41|2291.91|2293.33|2291.83|0
1644529280000|2022-02-10 21:41:20|2293.37|2291.87|2293.33|2291.83|2293.37|2291.87|2293.28|2291.78|0
1644529290000|2022-02-10 21:41:30|2293.29|2291.79|2293.14|2291.64|2293.33|2291.83|2293.14|2291.64|0
1644529300000|2022-02-10 21:41:40|2293.15|2291.65|2293.05|2291.55|2293.24|2291.74|2293.05|2291.55|0
1644529320000|2022-02-10 21:42:00|2293.09|2291.59|2293.14|2291.64|2293.33|2291.83|2293.09|2291.59|0
1644529330000|2022-02-10 21:42:10|2293.16|2291.66|2293.24|2291.74|2293.24|2291.74|2293.16|2291.66|0
1644529350000|2022-02-10 21:42:30|2293.22|2291.72|2293.33|2291.83|2293.33|2291.83|2293.14|2291.64|0
1644529360000|2022-02-10 21:42:40|2293.34|2291.84|2293.47|2291.97|2293.47|2291.97|2293.33|2291.83|0
1644529370000|2022-02-10 21:42:50|2293.46|2291.96|2293.05|2291.55|2293.46|2291.96|2293.05|2291.55|0
1644529380000|2022-02-10 21:43:00|2293.06|2291.56|2293.14|2291.64|2293.14|2291.64|2293.06|2291.56|0
1644529390000|2022-02-10 21:43:10|2293.16|2291.66|2293.33|2291.83|2293.33|2291.83|2293.16|2291.66|0
1644529400000|2022-02-10 21:43:20|2293.31|2291.81|2293.14|2291.64|2293.33|2291.83|2293.14|2291.64|0
1644529410000|2022-02-10 21:43:30|2293.15|2291.65|2293.05|2291.55|2293.24|2291.74|2292.96|2291.46|0
1644529420000|2022-02-10 21:43:40|2293.08|2291.58|2293.14|2291.64|2293.24|2291.74|2293.08|2291.58|0
1644529440000|2022-02-10 21:44:00|2293.16|2291.66|2293.14|2291.64|2293.24|2291.74|2293.14|2291.64|0
1644529450000|2022-02-10 21:44:10|2293.11|2291.61|2292.96|2291.46|2293.11|2291.61|2292.96|2291.46|0
1644529460000|2022-02-10 21:44:20|2293|2291.5|2293.05|2291.55|2293.14|2291.64|2293|2291.5|0
1644529470000|2022-02-10 21:44:30|2293.06|2291.56|2292.68|2291.18|2293.1|2291.6|2292.68|2291.18|0
1644529480000|2022-02-10 21:44:40|2292.66|2291.16|2292.49|2290.99|2292.66|2291.16|2292.36|2290.86|0
1644529490000|2022-02-10 21:44:50|2292.47|2290.97|2292.36|2290.86|2292.47|2290.97|2292.36|2290.86|0
1644529500000|2022-02-10 21:45:00|2292.38|2290.88|2293|2291.5|2293|2291.5|2292.38|2290.88|0
1644529510000|2022-02-10 21:45:10|2293.02|2291.52|2293.28|2291.78|2293.28|2291.78|2293.02|2291.52|0
1644529520000|2022-02-10 21:45:20|2293.27|2291.77|2293.24|2291.74|2293.28|2291.78|2293.14|2291.64|0
1644529530000|2022-02-10 21:45:30|2293.22|2291.72|2293.24|2291.74|2293.24|2291.74|2293.14|2291.64|0
1644529540000|2022-02-10 21:45:40|2293.26|2291.76|2293.14|2291.64|2293.33|2291.83|2293.14|2291.64|0
1644529550000|2022-02-10 21:45:50|2293.16|2291.66|2293.33|2291.83|2293.33|2291.83|2293.16|2291.66|0
1644529560000|2022-02-10 21:46:00|2293.34|2291.84|2292.96|2291.46|2293.52|2292.02|2292.96|2291.46|0
1644529570000|2022-02-10 21:46:10|2292.94|2291.44|2292.58|2291.08|2292.96|2291.46|2292.58|2291.08|0
1644529580000|2022-02-10 21:46:20|2292.56|2291.06|2292.36|2290.86|2292.68|2291.18|2292.36|2290.86|0
1644529590000|2022-02-10 21:46:30|2292.35|2290.85|2292.27|2290.77|2292.35|2290.85|2292.13|2290.63|0
1644529600000|2022-02-10 21:46:40|2292.26|2290.76|2292.22|2290.72|2292.36|2290.86|2292.17|2290.67|0
1644529610000|2022-02-10 21:46:50|2292.21|2290.71|2292.17|2290.67|2292.27|2290.77|2292.08|2290.58|0
1644529620000|2022-02-10 21:47:00|2292.19|2290.69|2292.27|2290.77|2292.49|2290.99|2292.19|2290.69|0
1644529640000|2022-02-10 21:47:20|2292.26|2290.76|2292.13|2290.63|2292.26|2290.76|2292.08|2290.58|0
1644529650000|2022-02-10 21:47:30|2292.12|2290.62|2292.08|2290.58|2292.22|2290.72|2292.08|2290.58|0
1644529660000|2022-02-10 21:47:40|2292.09|2290.59|2292.13|2290.63|2292.17|2290.67|2292.09|2290.59|0
1644529670000|2022-02-10 21:47:50|2292.14|2290.64|2292.03|2290.53|2292.27|2290.77|2292.03|2290.53|0
1644529680000|2022-02-10 21:48:00|2292.04|2290.54|2292.09|2290.59|2292.36|2290.86|2292.04|2290.54|0
1644529690000|2022-02-10 21:48:10|2292.13|2290.63|2292.41|2290.91|2292.41|2290.91|2292.13|2290.63|0
1644529700000|2022-02-10 21:48:20|2292.42|2290.92|2292.63|2291.13|2292.63|2291.13|2292.42|2290.92|0
1644529710000|2022-02-10 21:48:30|2292.66|2291.16|2292.82|2291.32|2292.86|2291.36|2292.66|2291.16|0
1644529720000|2022-02-10 21:48:40|2292.83|2291.33|2292.86|2291.36|2292.96|2291.46|2292.83|2291.33|0
1644529740000|2022-02-10 21:49:00|2292.88|2291.38|2293.05|2291.55|2293.24|2291.74|2292.88|2291.38|0
1644529750000|2022-02-10 21:49:10|2293.03|2291.53|2293.24|2291.74|2293.24|2291.74|2292.96|2291.46|0
1644529760000|2022-02-10 21:49:20|2293.23|2291.73|2293.24|2291.74|2293.24|2291.74|2293.14|2291.64|0
1644529770000|2022-02-10 21:49:30|2293.21|2291.71|2293.42|2291.92|2293.42|2291.92|2293.05|2291.55|0
1644529780000|2022-02-10 21:49:40|2293.44|2291.94|2293.52|2292.02|2293.61|2292.11|2293.42|2291.92|0
1644529790000|2022-02-10 21:49:50|2293.53|2292.03|2293.56|2292.06|2293.61|2292.11|2293.52|2292.02|0
1644529800000|2022-02-10 21:50:00|2293.57|2292.07|2293.24|2291.74|2293.61|2292.11|2293.24|2291.74|0
1644529810000|2022-02-10 21:50:10|2293.25|2291.75|2293.28|2291.78|2293.33|2291.83|2293.25|2291.75|0
1644529820000|2022-02-10 21:50:20|2293.29|2291.79|2293.52|2292.02|2293.74|2292.24|2293.24|2291.74|0
1644529830000|2022-02-10 21:50:30|2293.5|2292|2293.42|2291.92|2293.52|2292.02|2293.42|2291.92|0
1644529840000|2022-02-10 21:50:40|2293.4|2291.9|2293.24|2291.74|2293.4|2291.9|2293.14|2291.64|0
1644529850000|2022-02-10 21:50:50|2293.23|2291.73|2293.24|2291.74|2293.24|2291.74|2293.14|2291.64|0
1644529860000|2022-02-10 21:51:00|2293.26|2291.76|2293.24|2291.74|2293.33|2291.83|2293.24|2291.74|0
1644529870000|2022-02-10 21:51:10|2293.26|2291.76|2293.61|2292.11|2293.61|2292.11|2293.26|2291.76|0
1644529880000|2022-02-10 21:51:20|2293.62|2292.12|2293.74|2292.24|2293.74|2292.24|2293.62|2292.12|0
1644529890000|2022-02-10 21:51:30|2293.79|2292.29|2293.74|2292.24|2293.98|2292.48|2293.74|2292.24|0
1644529900000|2022-02-10 21:51:40|2293.73|2292.23|2293.61|2292.11|2293.73|2292.23|2293.52|2292.02|0
1644529910000|2022-02-10 21:51:50|2293.63|2292.13|2293.61|2292.11|2293.74|2292.24|2293.61|2292.11|0
1644529920000|2022-02-10 21:52:00|2293.63|2292.13|2293.66|2292.16|2293.84|2292.34|2293.63|2292.13|0
1644529930000|2022-02-10 21:52:10|2293.67|2292.17|2293.79|2292.29|2293.79|2292.29|2293.67|2292.17|0
1644529940000|2022-02-10 21:52:20|2293.78|2292.28|2293.74|2292.24|2293.78|2292.28|2293.74|2292.24|0
1644529950000|2022-02-10 21:52:30|2293.73|2292.23|2293.84|2292.34|2293.84|2292.34|2293.61|2292.11|0
1644529970000|2022-02-10 21:52:50|2293.83|2292.33|2293.79|2292.29|2293.84|2292.34|2293.79|2292.29|0
1644529980000|2022-02-10 21:53:00|2293.8|2292.3|2293.98|2292.48|2294.02|2292.52|2293.8|2292.3|0
1644529990000|2022-02-10 21:53:10|2293.97|2292.47|2293.74|2292.24|2294.02|2292.52|2293.74|2292.24|0
1644530000000|2022-02-10 21:53:20|2293.72|2292.22|2293.61|2292.11|2293.72|2292.22|2293.61|2292.11|0
1644530010000|2022-02-10 21:53:30|2293.59|2292.09|2293.61|2292.11|2293.61|2292.11|2293.52|2292.02|0
1644530020000|2022-02-10 21:53:40|2293.6|2292.1|2293.52|2292.02|2293.6|2292.1|2293.52|2292.02|0
1644530030000|2022-02-10 21:53:50|2293.51|2292.01|2293.47|2291.97|2293.51|2292.01|2293.47|2291.97|0
1644530040000|2022-02-10 21:54:00|2293.46|2291.96|2293.52|2292.02|2293.52|2292.02|2293.42|2291.92|0
1644530050000|2022-02-10 21:54:10|2293.5|2292|2293.33|2291.83|2293.5|2292|2293.33|2291.83|0
1644530060000|2022-02-10 21:54:20|2293.31|2291.81|2293.24|2291.74|2293.31|2291.81|2293.24|2291.74|0
1644530070000|2022-02-10 21:54:30|2293.26|2291.76|2293.84|2292.34|2293.84|2292.34|2293.26|2291.76|0
1644530080000|2022-02-10 21:54:40|2293.88|2292.38|2294.12|2292.62|2294.12|2292.62|2293.88|2292.38|0
1644530090000|2022-02-10 21:54:50|2294.13|2292.63|2294.21|2292.71|2294.3|2292.8|2294.13|2292.63|0
1644530100000|2022-02-10 21:55:00|2294.23|2292.73|2294.11|2292.61|2294.3|2292.8|2294.11|2292.61|0
1644530110000|2022-02-10 21:55:10|2294.14|2292.64|2294.29|2292.79|2294.29|2292.79|2294.14|2292.64|0
1644530120000|2022-02-10 21:55:20|2294.31|2292.81|2294.48|2292.98|2294.48|2292.98|2294.31|2292.81|0
1644530130000|2022-02-10 21:55:30|2294.47|2292.97|2294.39|2292.89|2294.47|2292.97|2294.39|2292.89|0
1644530140000|2022-02-10 21:55:40|2294.38|2292.88|2294.35|2292.85|2294.38|2292.88|2294.34|2292.84|0
1644530150000|2022-02-10 21:55:50|2294.39|2292.89|2294.57|2293.07|2294.67|2293.17|2294.39|2292.89|0
1644530160000|2022-02-10 21:56:00|2294.56|2293.06|2294.72|2293.22|2294.72|2293.22|2294.53|2293.03|0
1644530170000|2022-02-10 21:56:10|2294.76|2293.26|2294.71|2293.21|2294.76|2293.26|2294.71|2293.21|0
1644530180000|2022-02-10 21:56:20|2294.7|2293.2|2294.48|2292.98|2294.7|2293.2|2294.48|2292.98|0
1644530190000|2022-02-10 21:56:30|2294.49|2292.99|2294.29|2292.79|2294.57|2293.07|2294.29|2292.79|0
1644530200000|2022-02-10 21:56:40|2294.33|2292.83|2294.57|2293.07|2294.67|2293.17|2294.33|2292.83|0
1644530220000|2022-02-10 21:57:00|2294.59|2293.09|2294.67|2293.17|2294.67|2293.17|2294.59|2293.09|0
1644530230000|2022-02-10 21:57:10|2294.69|2293.19|2294.76|2293.26|2294.76|2293.26|2294.69|2293.19|0
1644530240000|2022-02-10 21:57:20|2294.74|2293.24|2294.57|2293.07|2294.74|2293.24|2294.57|2293.07|0
1644530260000|2022-02-10 21:57:40|2294.55|2293.05|2294.57|2293.07|2294.57|2293.07|2294.48|2292.98|0
1644530270000|2022-02-10 21:57:50|2294.55|2293.05|2294.48|2292.98|2294.55|2293.05|2294.48|2292.98|0
1644530280000|2022-02-10 21:58:00|2294.5|2293|2294.48|2292.98|2294.57|2293.07|2294.48|2292.98|0
1644530290000|2022-02-10 21:58:10|2294.49|2292.99|2294.53|2293.03|2294.57|2293.07|2294.48|2292.98|0
1644530300000|2022-02-10 21:58:20|2294.54|2293.04|2294.57|2293.07|2294.67|2293.17|2294.53|2293.03|0
1644530310000|2022-02-10 21:58:30|2294.58|2293.08|2294.57|2293.07|2294.67|2293.17|2294.57|2293.07|0
1644530320000|2022-02-10 21:58:40|2294.59|2293.09|2294.89|2293.39|2294.89|2293.39|2294.59|2293.09|0
1644530340000|2022-02-10 21:59:00|2294.87|2293.37|2294.81|2293.31|2294.87|2293.37|2294.76|2293.26|0
1644530350000|2022-02-10 21:59:10|2294.82|2293.32|2295.08|2293.58|2295.08|2293.58|2294.82|2293.32|0
1644530370000|2022-02-10 21:59:30|2295.06|2293.56|2294.98|2293.48|2295.06|2293.56|2294.98|2293.48|0
1644530380000|2022-02-10 21:59:40|2294.97|2293.47|2294.81|2293.31|2294.98|2293.48|2294.81|2293.31|0
1644530390000|2022-02-10 21:59:50|2294.83|2293.33|2294.92|2293.42|2295.03|2293.53|2294.81|2293.31|0
1644530400000|2022-02-10 22:00:00|2294.51|2293.01|2294.51|2293.01|2294.51|2293.01|2294.51|2293.01|0
1644530420000|2022-02-10 22:00:20|2294.84|2293.34|2294.84|2293.34|2294.84|2293.34|2294.84|2293.34|0
1644530470000|2022-02-10 22:01:10|2294.85|2293.35|2294.91|2293.41|2294.91|2293.41|2294.85|2293.35|0
1644530520000|2022-02-10 22:02:00|2294.88|2293.38|2295.03|2293.53|2295.03|2293.53|2294.88|2293.38|0
1644530530000|2022-02-10 22:02:10|2294.88|2293.38|2294.89|2293.39|2294.89|2293.39|2294.88|2293.38|0
1644530650000|2022-02-10 22:04:10|2295.04|2293.54|2295.04|2293.54|2295.04|2293.54|2295.04|2293.54|0
1644530670000|2022-02-10 22:04:30|2294.89|2293.39|2294.89|2293.39|2294.89|2293.39|2294.89|2293.39|0
1644530700000|2022-02-10 22:05:00|2294.92|2293.42|2294.89|2293.39|2294.92|2293.42|2294.89|2293.39|0
1644530790000|2022-02-10 22:06:30|2294.91|2293.41|2294.94|2293.44|2294.94|2293.44|2294.91|2293.41|0
1644530820000|2022-02-10 22:07:00|2294.91|2293.41|2294.91|2293.41|2294.91|2293.41|2294.91|2293.41|0
1644530840000|2022-02-10 22:07:20|2294.87|2293.37|2294.87|2293.37|2294.87|2293.37|2294.87|2293.37|0
1644530920000|2022-02-10 22:08:40|2294.91|2293.41|2294.91|2293.41|2294.91|2293.41|2294.91|2293.41|0
1644530980000|2022-02-10 22:09:40|2294.94|2293.44|2294.94|2293.44|2294.94|2293.44|2294.94|2293.44|0
1644530990000|2022-02-10 22:09:50|2294.91|2293.41|2294.91|2293.41|2294.91|2293.41|2294.91|2293.41|0
1644531060000|2022-02-10 22:11:00|2294.87|2293.37|2294.87|2293.37|2294.87|2293.37|2294.87|2293.37|0
1644531100000|2022-02-10 22:11:40|2294.83|2293.33|2294.83|2293.33|2294.83|2293.33|2294.83|2293.33|0
1644531300000|2022-02-10 22:15:00|2294.87|2293.37|2294.83|2293.33|2294.87|2293.37|2294.83|2293.33|0
1644531390000|2022-02-10 22:16:30|2294.87|2293.37|2294.87|2293.37|2294.87|2293.37|2294.87|2293.37|0
1644531480000|2022-02-10 22:18:00|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|0
1644531510000|2022-02-10 22:18:30|2294.76|2293.26|2294.68|2293.18|2294.76|2293.26|2294.68|2293.18|0
1644531560000|2022-02-10 22:19:20|2294.72|2293.22|2294.72|2293.22|2294.72|2293.22|2294.72|2293.22|0
1644531570000|2022-02-10 22:19:30|2294.76|2293.26|2294.72|2293.22|2294.76|2293.26|2294.72|2293.22|0
1644531590000|2022-02-10 22:19:50|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|0
1644531640000|2022-02-10 22:20:40|2294.76|2293.26|2294.72|2293.22|2294.76|2293.26|2294.72|2293.22|0
1644531650000|2022-02-10 22:20:50|2294.76|2293.26|2294.76|2293.26|2294.76|2293.26|2294.76|2293.26|0
1644531740000|2022-02-10 22:22:20|2294.65|2293.15|2294.65|2293.15|2294.65|2293.15|2294.65|2293.15|0
1644531820000|2022-02-10 22:23:40|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|0
1644531970000|2022-02-10 22:26:10|2294.61|2293.11|2294.61|2293.11|2294.61|2293.11|2294.61|2293.11|0
1644532040000|2022-02-10 22:27:20|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|0
1644532160000|2022-02-10 22:29:20|2294.65|2293.15|2294.65|2293.15|2294.65|2293.15|2294.65|2293.15|0
1644532190000|2022-02-10 22:29:50|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|0
1644532250000|2022-02-10 22:30:50|2294.65|2293.15|2294.65|2293.15|2294.65|2293.15|2294.65|2293.15|0
1644532260000|2022-02-10 22:31:00|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|2294.68|2293.18|0
1644532270000|2022-02-10 22:31:10|2294.65|2293.15|2294.65|2293.15|2294.65|2293.15|2294.65|2293.15|0
1644532340000|2022-02-10 22:32:20|2294.72|2293.22|2294.72|2293.22|2294.72|2293.22|2294.72|2293.22|0
1644532350000|2022-02-10 22:32:30|2294.46|2292.96|2294.46|2292.96|2294.46|2292.96|2294.46|2292.96|0
1644532360000|2022-02-10 22:32:40|2294.57|2293.07|2294.61|2293.11|2294.61|2293.11|2294.57|2293.07|0
1644532380000|2022-02-10 22:33:00|2294.57|2293.07|2294.57|2293.07|2294.57|2293.07|2294.57|2293.07|0
1644532410000|2022-02-10 22:33:30|2294.61|2293.11|2294.61|2293.11|2294.61|2293.11|2294.61|2293.11|0
1644532500000|2022-02-10 22:35:00|2294.65|2293.15|2294.65|2293.15|2294.65|2293.15|2294.65|2293.15|0
1644532600000|2022-02-10 22:36:40|2294.72|2293.22|2294.72|2293.22|2294.72|2293.22|2294.72|2293.22|0
1644532650000|2022-02-10 22:37:30|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|0
1644532670000|2022-02-10 22:37:50|2294.87|2293.37|2294.87|2293.37|2294.87|2293.37|2294.87|2293.37|0
1644532690000|2022-02-10 22:38:10|2294.83|2293.33|2294.8|2293.3|2294.83|2293.33|2294.8|2293.3|0
1644532750000|2022-02-10 22:39:10|2294.83|2293.33|2294.83|2293.33|2294.83|2293.33|2294.83|2293.33|0
1644532770000|2022-02-10 22:39:30|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|0
1644532800000|2022-02-10 22:40:00|2294.83|2293.33|2294.76|2293.26|2294.83|2293.33|2294.76|2293.26|0
1644532820000|2022-02-10 22:40:20|2294.72|2293.22|2294.83|2293.33|2294.83|2293.33|2294.72|2293.22|0
1644532910000|2022-02-10 22:41:50|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|0
1644532920000|2022-02-10 22:42:00|2294.83|2293.33|2294.83|2293.33|2294.83|2293.33|2294.83|2293.33|0
1644532930000|2022-02-10 22:42:10|2294.8|2293.3|2294.83|2293.33|2294.83|2293.33|2294.8|2293.3|0
1644532940000|2022-02-10 22:42:20|2294.72|2293.22|2294.76|2293.26|2294.76|2293.26|2294.72|2293.22|0
1644532970000|2022-02-10 22:42:50|2294.72|2293.22|2294.72|2293.22|2294.72|2293.22|2294.72|2293.22|0
1644533030000|2022-02-10 22:43:50|2294.76|2293.26|2294.76|2293.26|2294.76|2293.26|2294.76|2293.26|0
1644533100000|2022-02-10 22:45:00|2294.72|2293.22|2294.72|2293.22|2294.72|2293.22|2294.72|2293.22|0
1644533220000|2022-02-10 22:47:00|2294.65|2293.15|2294.65|2293.15|2294.65|2293.15|2294.65|2293.15|0
1644533330000|2022-02-10 22:48:50|2294.76|2293.26|2294.76|2293.26|2294.76|2293.26|2294.76|2293.26|0
1644533510000|2022-02-10 22:51:50|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|0
1644533630000|2022-02-10 22:53:50|2294.83|2293.33|2294.83|2293.33|2294.83|2293.33|2294.83|2293.33|0
1644533670000|2022-02-10 22:54:30|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|0
1644533680000|2022-02-10 22:54:40|2294.83|2293.33|2294.83|2293.33|2294.83|2293.33|2294.83|2293.33|0
1644533690000|2022-02-10 22:54:50|2294.76|2293.26|2294.76|2293.26|2294.76|2293.26|2294.76|2293.26|0
1644533700000|2022-02-10 22:55:00|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|2294.8|2293.3|0
1644533840000|2022-02-10 22:57:20|2294.76|2293.26|2294.76|2293.26|2294.76|2293.26|2294.76|2293.26|0
1644533870000|2022-02-10 22:57:50|2294.72|2293.22|2294.72|2293.22|2294.72|2293.22|2294.72|2293.22|0
1644533890000|2022-02-10 22:58:10|2294.83|2293.33|2294.83|2293.33|2294.83|2293.33|2294.83|2293.33|0
1644533920000|2022-02-10 22:58:40|2294.91|2293.41|2294.91|2293.41|2294.91|2293.41|2294.91|2293.41|0
1644533970000|2022-02-10 22:59:30|2294.83|2293.33|2294.61|2293.11|2294.83|2293.33|2294.61|2293.11|0
1644533990000|2022-02-10 22:59:50|2294.57|2293.07|2294.57|2293.07|2294.57|2293.07|2294.57|2293.07|0
1644534000000|2022-02-10 23:00:00|2294.81|2293.31|2295|2293.5|2295.41|2293.91|2294.81|2293.31|0
1644534010000|2022-02-10 23:00:10|2295.01|2293.51|2295.24|2293.74|2295.46|2293.96|2295.01|2293.51|0
1644534020000|2022-02-10 23:00:20|2295.32|2293.82|2294.99|2293.49|2295.32|2293.82|2294.99|2293.49|0
1644534030000|2022-02-10 23:00:30|2294.97|2293.47|2294.36|2292.86|2295|2293.5|2294.35|2292.85|0
1644534040000|2022-02-10 23:00:40|2294.39|2292.89|2294.53|2293.03|2294.67|2293.17|2294.3|2292.8|0
1644534050000|2022-02-10 23:00:50|2294.52|2293.02|2294.21|2292.71|2294.53|2293.03|2294.21|2292.71|0
1644534060000|2022-02-10 23:01:00|2294.22|2292.72|2293.93|2292.43|2294.44|2292.94|2293.93|2292.43|0
1644534070000|2022-02-10 23:01:10|2293.97|2292.47|2293.92|2292.42|2294.25|2292.75|2293.92|2292.42|0
1644534080000|2022-02-10 23:01:20|2293.88|2292.38|2293.71|2292.21|2293.89|2292.39|2293.7|2292.2|0
1644534090000|2022-02-10 23:01:30|2293.7|2292.2|2293.99|2292.49|2293.99|2292.49|2293.62|2292.12|0
1644534100000|2022-02-10 23:01:40|2293.97|2292.47|2293.69|2292.19|2293.99|2292.49|2293.67|2292.17|0
1644534110000|2022-02-10 23:01:50|2293.76|2292.26|2293.27|2291.77|2293.76|2292.26|2293.2|2291.7|0
1644534120000|2022-02-10 23:02:00|2293.2|2291.7|2293.67|2292.17|2293.71|2292.21|2293.2|2291.7|0
1644534130000|2022-02-10 23:02:10|2293.68|2292.18|2293.89|2292.39|2293.89|2292.39|2293.68|2292.18|0
1644534140000|2022-02-10 23:02:20|2293.88|2292.38|2294.03|2292.53|2294.17|2292.67|2293.81|2292.31|0
1644534150000|2022-02-10 23:02:30|2294.02|2292.52|2294.03|2292.53|2294.27|2292.77|2293.99|2292.49|0
1644534160000|2022-02-10 23:02:40|2294.02|2292.52|2294.27|2292.77|2294.27|2292.77|2293.99|2292.49|0
1644534170000|2022-02-10 23:02:50|2294.26|2292.76|2294.37|2292.87|2294.37|2292.87|2294.17|2292.67|0
1644534180000|2022-02-10 23:03:00|2294.41|2292.91|2294.73|2293.23|2294.73|2293.23|2294.27|2292.77|0
1644534190000|2022-02-10 23:03:10|2294.75|2293.25|2294.59|2293.09|2294.92|2293.42|2294.59|2293.09|0
1644534200000|2022-02-10 23:03:20|2294.6|2293.1|2294.57|2293.07|2294.73|2293.23|2294.55|2293.05|0
1644534210000|2022-02-10 23:03:30|2294.64|2293.14|2294.64|2293.14|2294.73|2293.23|2294.64|2293.14|0
1644534220000|2022-02-10 23:03:40|2294.62|2293.12|2294.22|2292.72|2294.62|2293.12|2294.17|2292.67|0
1644534230000|2022-02-10 23:03:50|2294.26|2292.76|2294.5|2293|2294.55|2293.05|2294.26|2292.76|0
1644534240000|2022-02-10 23:04:00|2294.49|2292.99|2294.5|2293|2294.5|2293|2294.45|2292.95|0
1644534250000|2022-02-10 23:04:10|2294.51|2293.01|2294.36|2292.86|2294.59|2293.09|2294.36|2292.86|0
1644534260000|2022-02-10 23:04:20|2294.34|2292.84|2294.27|2292.77|2294.34|2292.84|2294.27|2292.77|0
1644534270000|2022-02-10 23:04:30|2294.28|2292.78|2294.36|2292.86|2294.36|2292.86|2294.28|2292.78|0
1644534280000|2022-02-10 23:04:40|2294.35|2292.85|2294.27|2292.77|2294.45|2292.95|2294.27|2292.77|0
1644534300000|2022-02-10 23:05:00|2294.28|2292.78|2294.27|2292.77|2294.36|2292.86|2294.17|2292.67|0
1644534310000|2022-02-10 23:05:10|2294.28|2292.78|2294.41|2292.91|2294.5|2293|2294.27|2292.77|0
1644534320000|2022-02-10 23:05:20|2294.4|2292.9|2294.26|2292.76|2294.4|2292.9|2294.26|2292.76|0
1644534330000|2022-02-10 23:05:30|2294.25|2292.75|2294.21|2292.71|2294.26|2292.76|2294.16|2292.66|0
1644534340000|2022-02-10 23:05:40|2294.16|2292.66|2293.98|2292.48|2294.16|2292.66|2293.98|2292.48|0
1644534350000|2022-02-10 23:05:50|2293.96|2292.46|2294.26|2292.76|2294.26|2292.76|2293.88|2292.38|0
1644534370000|2022-02-10 23:06:10|2294.25|2292.75|2294.4|2292.9|2294.4|2292.9|2294.21|2292.71|0
1644534380000|2022-02-10 23:06:20|2294.41|2292.91|2294.54|2293.04|2294.68|2293.18|2294.41|2292.91|0
1644534390000|2022-02-10 23:06:30|2294.56|2293.06|2295.04|2293.54|2295.13|2293.63|2294.56|2293.06|0
1644534400000|2022-02-10 23:06:40|2295.05|2293.55|2295.26|2293.76|2295.27|2293.77|2294.91|2293.41|0
1644534410000|2022-02-10 23:06:50|2295.23|2293.73|2295.13|2293.63|2295.23|2293.73|2295.05|2293.55|0
1644534420000|2022-02-10 23:07:00|2295.11|2293.61|2295.04|2293.54|2295.13|2293.63|2295.04|2293.54|0
1644534430000|2022-02-10 23:07:10|2295.02|2293.52|2295.04|2293.54|2295.13|2293.63|2294.91|2293.41|0
1644534440000|2022-02-10 23:07:20|2295.02|2293.52|2294.96|2293.46|2295.13|2293.63|2294.91|2293.41|0
1644534450000|2022-02-10 23:07:30|2294.95|2293.45|2295.04|2293.54|2295.13|2293.63|2294.91|2293.41|0
1644534460000|2022-02-10 23:07:40|2295|2293.5|2294.84|2293.34|2295|2293.5|2294.82|2293.32|0
1644534470000|2022-02-10 23:07:50|2294.91|2293.41|2294.91|2293.41|2294.91|2293.41|2294.82|2293.32|0
1644534480000|2022-02-10 23:08:00|2294.92|2293.42|2294.96|2293.46|2294.96|2293.46|2294.91|2293.41|0
1644534490000|2022-02-10 23:08:10|2294.95|2293.45|2294.91|2293.41|2294.95|2293.45|2294.91|2293.41|0
1644534510000|2022-02-10 23:08:30|2294.92|2293.42|2295.21|2293.71|2295.21|2293.71|2294.92|2293.42|0
1644534520000|2022-02-10 23:08:40|2295.2|2293.7|2294.94|2293.44|2295.2|2293.7|2294.94|2293.44|0
1644534530000|2022-02-10 23:08:50|2294.95|2293.45|2294.75|2293.25|2294.99|2293.49|2294.75|2293.25|0
1644534540000|2022-02-10 23:09:00|2294.66|2293.16|2294.38|2292.88|2294.66|2293.16|2294.19|2292.69|0
1644534550000|2022-02-10 23:09:10|2294.36|2292.86|2294.19|2292.69|2294.36|2292.86|2294.19|2292.69|0
1644534560000|2022-02-10 23:09:20|2294.2|2292.7|2294.01|2292.51|2294.29|2292.79|2293.96|2292.46|0
1644534570000|2022-02-10 23:09:30|2293.99|2292.49|2293.91|2292.41|2293.99|2292.49|2293.73|2292.23|0
1644534580000|2022-02-10 23:09:40|2293.93|2292.43|2294.19|2292.69|2294.19|2292.69|2293.93|2292.43|0
1644534590000|2022-02-10 23:09:50|2294.2|2292.7|2293.69|2292.19|2294.29|2292.79|2293.69|2292.19|0
1644534600000|2022-02-10 23:10:00|2293.75|2292.25|2294.01|2292.51|2294.15|2292.65|2293.75|2292.25|0
1644534610000|2022-02-10 23:10:10|2294.05|2292.55|2294.29|2292.79|2294.33|2292.83|2294.05|2292.55|0
1644534620000|2022-02-10 23:10:20|2294.3|2292.8|2294.38|2292.88|2294.47|2292.97|2294.3|2292.8|0
1644534630000|2022-02-10 23:10:30|2294.4|2292.9|2294.47|2292.97|2294.47|2292.97|2294.4|2292.9|0
1644534640000|2022-02-10 23:10:40|2294.45|2292.95|2294.43|2292.93|2294.45|2292.95|2294.38|2292.88|0
1644534650000|2022-02-10 23:10:50|2294.42|2292.92|2294.47|2292.97|2294.47|2292.97|2294.29|2292.79|0
1644534660000|2022-02-10 23:11:00|2294.46|2292.96|2294.47|2292.97|2294.47|2292.97|2294.43|2292.93|0
1644534670000|2022-02-10 23:11:10|2294.48|2292.98|2294.94|2293.44|2294.94|2293.44|2294.48|2292.98|0
1644534680000|2022-02-10 23:11:20|2294.95|2293.45|2295.07|2293.57|2295.08|2293.58|2294.85|2293.35|0
1644534690000|2022-02-10 23:11:30|2295.03|2293.53|2294.85|2293.35|2295.08|2293.58|2294.85|2293.35|0
1644534700000|2022-02-10 23:11:40|2294.87|2293.37|2294.75|2293.25|2294.94|2293.44|2294.57|2293.07|0
1644534710000|2022-02-10 23:11:50|2294.73|2293.23|2294.47|2292.97|2294.73|2293.23|2294.47|2292.97|0
1644534720000|2022-02-10 23:12:00|2294.49|2292.99|2294.47|2292.97|2294.57|2293.07|2294.38|2292.88|0
1644534730000|2022-02-10 23:12:10|2294.49|2292.99|2294.59|2293.09|2294.61|2293.11|2294.49|2292.99|0
1644534740000|2022-02-10 23:12:20|2294.66|2293.16|2294.66|2293.16|2294.75|2293.25|2294.61|2293.11|0
1644534750000|2022-02-10 23:12:30|2294.67|2293.17|2295.07|2293.57|2295.16|2293.66|2294.67|2293.17|0
1644534760000|2022-02-10 23:12:40|2295.09|2293.59|2295.05|2293.55|2295.16|2293.66|2295.05|2293.55|0
1644534770000|2022-02-10 23:12:50|2294.94|2293.44|2295.03|2293.53|2295.16|2293.66|2294.94|2293.44|0
1644534780000|2022-02-10 23:13:00|2295.04|2293.54|2295.51|2294.01|2295.51|2294.01|2295.03|2293.53|0
1644534790000|2022-02-10 23:13:10|2295.52|2294.02|2295.38|2293.88|2295.6|2294.1|2295.38|2293.88|0
1644534800000|2022-02-10 23:13:20|2295.4|2293.9|2295.38|2293.88|2295.51|2294.01|2295.38|2293.88|0
1644534810000|2022-02-10 23:13:30|2295.39|2293.89|2295.65|2294.15|2295.74|2294.24|2295.39|2293.89|0
1644534820000|2022-02-10 23:13:40|2295.66|2294.16|2295.51|2294.01|2295.7|2294.2|2295.51|2294.01|0
1644534840000|2022-02-10 23:14:00|2295.49|2293.99|2295.19|2293.69|2295.49|2293.99|2295.19|2293.69|0
1644534850000|2022-02-10 23:14:10|2295.21|2293.71|2295.19|2293.69|2295.38|2293.88|2295.19|2293.69|0
1644534860000|2022-02-10 23:14:20|2295.21|2293.71|2295.29|2293.79|2295.38|2293.88|2295.21|2293.71|0
1644534870000|2022-02-10 23:14:30|2295.27|2293.77|2295.43|2293.93|2295.6|2294.1|2295.19|2293.69|0
1644534880000|2022-02-10 23:14:40|2295.44|2293.94|2295.52|2294.02|2295.6|2294.1|2295.43|2293.93|0
1644534890000|2022-02-10 23:14:50|2295.53|2294.03|2295.6|2294.1|2295.65|2294.15|2295.51|2294.01|0
1644534900000|2022-02-10 23:15:00|2295.62|2294.12|2295.6|2294.1|2295.74|2294.24|2295.52|2294.02|0
1644534910000|2022-02-10 23:15:10|2295.59|2294.09|2295.38|2293.88|2295.6|2294.1|2295.38|2293.88|0
1644534920000|2022-02-10 23:15:20|2295.4|2293.9|2295.51|2294.01|2295.51|2294.01|2295.4|2293.9|0
1644534930000|2022-02-10 23:15:30|2295.52|2294.02|2295.6|2294.1|2295.6|2294.1|2295.43|2293.93|0
1644534940000|2022-02-10 23:15:40|2295.62|2294.12|2295.7|2294.2|2295.79|2294.29|2295.62|2294.12|0
1644534950000|2022-02-10 23:15:50|2295.71|2294.21|2295.7|2294.2|2295.88|2294.38|2295.7|2294.2|0
1644534960000|2022-02-10 23:16:00|2295.71|2294.21|2295.79|2294.29|2295.88|2294.38|2295.71|2294.21|0
1644534970000|2022-02-10 23:16:10|2295.77|2294.27|2295.7|2294.2|2295.79|2294.29|2295.7|2294.2|0
1644534980000|2022-02-10 23:16:20|2295.68|2294.18|2295.65|2294.15|2295.7|2294.2|2295.6|2294.1|0
1644534990000|2022-02-10 23:16:30|2295.66|2294.16|2295.74|2294.24|2295.79|2294.29|2295.66|2294.16|0
1644535000000|2022-02-10 23:16:40|2295.75|2294.25|2295.7|2294.2|2295.88|2294.38|2295.7|2294.2|0
1644535010000|2022-02-10 23:16:50|2295.71|2294.21|2296.07|2294.57|2296.12|2294.62|2295.7|2294.2|0
1644535020000|2022-02-10 23:17:00|2296.05|2294.55|2295.93|2294.43|2296.05|2294.55|2295.88|2294.38|0
1644535030000|2022-02-10 23:17:10|2295.94|2294.44|2295.79|2294.29|2295.98|2294.48|2295.79|2294.29|0
1644535040000|2022-02-10 23:17:20|2295.77|2294.27|2295.6|2294.1|2295.77|2294.27|2295.6|2294.1|0
1644535050000|2022-02-10 23:17:30|2295.61|2294.11|2295.79|2294.29|2295.79|2294.29|2295.61|2294.11|0
1644535060000|2022-02-10 23:17:40|2295.8|2294.3|2295.6|2294.1|2295.88|2294.38|2295.6|2294.1|0
1644535070000|2022-02-10 23:17:50|2295.58|2294.08|2295.53|2294.03|2295.58|2294.08|2295.38|2293.88|0
1644535080000|2022-02-10 23:18:00|2295.6|2294.1|2295.43|2293.93|2295.6|2294.1|2295.38|2293.88|0
1644535090000|2022-02-10 23:18:10|2295.44|2293.94|2295.6|2294.1|2295.6|2294.1|2295.43|2293.93|0
1644535100000|2022-02-10 23:18:20|2295.62|2294.12|2295.79|2294.29|2295.79|2294.29|2295.62|2294.12|0
1644535110000|2022-02-10 23:18:30|2295.81|2294.31|2296.07|2294.57|2296.07|2294.57|2295.81|2294.31|0
1644535120000|2022-02-10 23:18:40|2296.06|2294.56|2295.98|2294.48|2296.06|2294.56|2295.98|2294.48|0
1644535130000|2022-02-10 23:18:50|2296|2294.5|2295.93|2294.43|2296.07|2294.57|2295.93|2294.43|0
1644535140000|2022-02-10 23:19:00|2295.94|2294.44|2296.16|2294.66|2296.16|2294.66|2295.93|2294.43|0
1644535150000|2022-02-10 23:19:10|2296.15|2294.65|2296.02|2294.52|2296.16|2294.66|2296.02|2294.52|0
1644535160000|2022-02-10 23:19:20|2296.03|2294.53|2296.16|2294.66|2296.26|2294.76|2296.03|2294.53|0
1644535170000|2022-02-10 23:19:30|2296.17|2294.67|2296.16|2294.66|2296.21|2294.71|2296.16|2294.66|0
1644535180000|2022-02-10 23:19:40|2296.2|2294.7|2296.45|2294.95|2296.45|2294.95|2296.2|2294.7|0
1644535190000|2022-02-10 23:19:50|2296.49|2294.99|2296.63|2295.13|2296.76|2295.26|2296.49|2294.99|0
1644535200000|2022-02-10 23:20:00|2296.65|2295.15|2296.4|2294.9|2296.76|2295.26|2296.35|2294.85|0
1644535210000|2022-02-10 23:20:10|2296.39|2294.89|2296.07|2294.57|2296.45|2294.95|2296.07|2294.57|0
1644535220000|2022-02-10 23:20:20|2296.05|2294.55|2295.98|2294.48|2296.05|2294.55|2295.88|2294.38|0
1644535230000|2022-02-10 23:20:30|2295.99|2294.49|2295.96|2294.46|2296.02|2294.52|2295.96|2294.46|0
1644535240000|2022-02-10 23:20:40|2295.88|2294.38|2296.02|2294.52|2296.12|2294.62|2295.88|2294.38|0
1644535250000|2022-02-10 23:20:50|2296.03|2294.53|2296.16|2294.66|2296.26|2294.76|2296.03|2294.53|0
1644535260000|2022-02-10 23:21:00|2296.17|2294.67|2296.26|2294.76|2296.26|2294.76|2296.17|2294.67|0
1644535270000|2022-02-10 23:21:10|2296.25|2294.75|2296.16|2294.66|2296.35|2294.85|2296.16|2294.66|0
1644535280000|2022-02-10 23:21:20|2296.11|2294.61|2295.88|2294.38|2296.11|2294.61|2295.88|2294.38|0
1644535290000|2022-02-10 23:21:30|2295.87|2294.37|2295.79|2294.29|2295.87|2294.37|2295.74|2294.24|0
1644535300000|2022-02-10 23:21:40|2295.8|2294.3|2295.88|2294.38|2295.98|2294.48|2295.8|2294.3|0
1644535310000|2022-02-10 23:21:50|2295.89|2294.39|2296.02|2294.52|2296.07|2294.57|2295.89|2294.39|0
1644535320000|2022-02-10 23:22:00|2296.03|2294.53|2295.98|2294.48|2296.07|2294.57|2295.98|2294.48|0
1644535330000|2022-02-10 23:22:10|2295.96|2294.46|2295.93|2294.43|2295.98|2294.48|2295.88|2294.38|0
1644535340000|2022-02-10 23:22:20|2295.92|2294.42|2295.79|2294.29|2295.93|2294.43|2295.74|2294.24|0
1644535350000|2022-02-10 23:22:30|2295.8|2294.3|2295.79|2294.29|2295.84|2294.34|2295.7|2294.2|0
1644535360000|2022-02-10 23:22:40|2295.81|2294.31|2295.88|2294.38|2295.88|2294.38|2295.81|2294.31|0
1644535370000|2022-02-10 23:22:50|2295.87|2294.37|2295.79|2294.29|2295.88|2294.38|2295.79|2294.29|0
1644535390000|2022-02-10 23:23:10|2295.77|2294.27|2295.7|2294.2|2295.79|2294.29|2295.65|2294.15|0
1644535400000|2022-02-10 23:23:20|2295.72|2294.22|2295.88|2294.38|2295.88|2294.38|2295.72|2294.22|0
1644535420000|2022-02-10 23:23:40|2295.89|2294.39|2295.98|2294.48|2295.98|2294.48|2295.88|2294.38|0
1644535430000|2022-02-10 23:23:50|2295.96|2294.46|2295.88|2294.38|2295.96|2294.46|2295.88|2294.38|0
1644535440000|2022-02-10 23:24:00|2295.9|2294.4|2295.79|2294.29|2296.07|2294.57|2295.79|2294.29|0
1644535450000|2022-02-10 23:24:10|2295.8|2294.3|2295.6|2294.1|2295.84|2294.34|2295.6|2294.1|0
1644535460000|2022-02-10 23:24:20|2295.61|2294.11|2295.6|2294.1|2295.7|2294.2|2295.6|2294.1|0
1644535470000|2022-02-10 23:24:30|2295.58|2294.08|2295.52|2294.02|2295.58|2294.08|2295.51|2294.01|0
1644535480000|2022-02-10 23:24:40|2295.53|2294.03|2295.6|2294.1|2295.7|2294.2|2295.53|2294.03|0
1644535490000|2022-02-10 23:24:50|2295.61|2294.11|2295.51|2294.01|2295.65|2294.15|2295.51|2294.01|0
1644535500000|2022-02-10 23:25:00|2295.49|2293.99|2295.6|2294.1|2295.6|2294.1|2295.38|2293.88|0
1644535510000|2022-02-10 23:25:10|2295.61|2294.11|2295.65|2294.15|2295.79|2294.29|2295.61|2294.11|0
1644535520000|2022-02-10 23:25:20|2295.66|2294.16|2295.74|2294.24|2295.74|2294.24|2295.66|2294.16|0
1644535530000|2022-02-10 23:25:30|2295.73|2294.23|2295.79|2294.29|2295.84|2294.34|2295.7|2294.2|0
1644535540000|2022-02-10 23:25:40|2295.78|2294.28|2295.52|2294.02|2295.78|2294.28|2295.51|2294.01|0
1644535550000|2022-02-10 23:25:50|2295.53|2294.03|2295.7|2294.2|2295.74|2294.24|2295.53|2294.03|0
1644535560000|2022-02-10 23:26:00|2295.67|2294.17|2295.51|2294.01|2295.67|2294.17|2295.51|2294.01|0
1644535570000|2022-02-10 23:26:10|2295.49|2293.99|2295.52|2294.02|2295.6|2294.1|2295.38|2293.88|0
1644535580000|2022-02-10 23:26:20|2295.51|2294.01|2295.38|2293.88|2295.51|2294.01|2295.38|2293.88|0
1644535590000|2022-02-10 23:26:30|2295.37|2293.87|2295.38|2293.88|2295.38|2293.88|2295.33|2293.83|0
1644535600000|2022-02-10 23:26:40|2295.39|2293.89|2295.19|2293.69|2295.43|2293.93|2295.19|2293.69|0
1644535610000|2022-02-10 23:26:50|2295.17|2293.67|2294.82|2293.32|2295.17|2293.67|2294.54|2293.04|0
1644535620000|2022-02-10 23:27:00|2294.81|2293.31|2294.81|2293.31|2295.01|2293.51|2294.77|2293.27|0
1644535630000|2022-02-10 23:27:10|2294.77|2293.27|2294.87|2293.37|2294.87|2293.37|2294.73|2293.23|0
1644535640000|2022-02-10 23:27:20|2294.88|2293.38|2294.82|2293.32|2294.91|2293.41|2294.54|2293.04|0
1644535650000|2022-02-10 23:27:30|2294.8|2293.3|2294.63|2293.13|2294.8|2293.3|2294.54|2293.04|0
1644535660000|2022-02-10 23:27:40|2294.62|2293.12|2294.63|2293.13|2294.63|2293.13|2294.59|2293.09|0
1644535670000|2022-02-10 23:27:50|2294.62|2293.12|2294.35|2292.85|2294.62|2293.12|2294.35|2292.85|0
1644535680000|2022-02-10 23:28:00|2294.34|2292.84|2294.4|2292.9|2294.4|2292.9|2294.22|2292.72|0
1644535690000|2022-02-10 23:28:10|2294.39|2292.89|2294.45|2292.95|2294.45|2292.95|2294.35|2292.85|0
1644535700000|2022-02-10 23:28:20|2294.43|2292.93|2294.17|2292.67|2294.45|2292.95|2294.17|2292.67|0
1644535710000|2022-02-10 23:28:30|2294.15|2292.65|2294.08|2292.58|2294.15|2292.65|2293.94|2292.44|0
1644535720000|2022-02-10 23:28:40|2294.09|2292.59|2293.66|2292.16|2294.13|2292.63|2293.47|2291.97|0
1644535730000|2022-02-10 23:28:50|2293.67|2292.17|2293.81|2292.31|2293.81|2292.31|2293.66|2292.16|0
1644535740000|2022-02-10 23:29:00|2293.85|2292.35|2293.94|2292.44|2294.03|2292.53|2293.75|2292.25|0
1644535750000|2022-02-10 23:29:10|2293.93|2292.43|2294.13|2292.63|2294.13|2292.63|2293.89|2292.39|0
1644535760000|2022-02-10 23:29:20|2294.12|2292.62|2293.75|2292.25|2294.12|2292.62|2293.75|2292.25|0
1644535770000|2022-02-10 23:29:30|2293.74|2292.24|2293.71|2292.21|2293.75|2292.25|2293.66|2292.16|0
1644535780000|2022-02-10 23:29:40|2293.72|2292.22|2293.85|2292.35|2293.85|2292.35|2293.72|2292.22|0
1644535790000|2022-02-10 23:29:50|2293.86|2292.36|2293.99|2292.49|2293.99|2292.49|2293.86|2292.36|0
1644535800000|2022-02-10 23:30:00|2294|2292.5|2293.89|2292.39|2294.03|2292.53|2293.66|2292.16|0
1644535810000|2022-02-10 23:30:10|2293.91|2292.41|2294.08|2292.58|2294.08|2292.58|2293.91|2292.41|0
1644535820000|2022-02-10 23:30:20|2294.09|2292.59|2294.03|2292.53|2294.17|2292.67|2294.03|2292.53|0
1644535830000|2022-02-10 23:30:30|2294.02|2292.52|2294.02|2292.52|2294.02|2292.52|2294.02|2292.52|0
1644535840000|2022-02-10 23:30:40|2293.94|2292.44|2293.8|2292.3|2294.03|2292.53|2293.75|2292.25|0
1644535850000|2022-02-10 23:30:50|2293.81|2292.31|2293.75|2292.25|2293.94|2292.44|2293.75|2292.25|0
1644535860000|2022-02-10 23:31:00|2293.76|2292.26|2293.57|2292.07|2293.85|2292.35|2293.57|2292.07|0
1644535870000|2022-02-10 23:31:10|2293.58|2292.08|2293.57|2292.07|2293.75|2292.25|2293.57|2292.07|0
1644535880000|2022-02-10 23:31:20|2293.58|2292.08|2293.28|2291.78|2293.61|2292.11|2293.28|2291.78|0
1644535890000|2022-02-10 23:31:30|2293.24|2291.74|2293.15|2291.65|2293.33|2291.83|2293.1|2291.6|0
1644535900000|2022-02-10 23:31:40|2293.16|2291.66|2293.15|2291.65|2293.24|2291.74|2293.1|2291.6|0
1644535910000|2022-02-10 23:31:50|2293.14|2291.64|2293.43|2291.93|2293.43|2291.93|2292.97|2291.47|0
1644535920000|2022-02-10 23:32:00|2293.44|2291.94|2293.65|2292.15|2293.66|2292.16|2293.43|2291.93|0
1644535930000|2022-02-10 23:32:10|2293.61|2292.11|2293.66|2292.16|2293.66|2292.16|2293.57|2292.07|0
1644535940000|2022-02-10 23:32:20|2293.67|2292.17|2293.52|2292.02|2293.85|2292.35|2293.52|2292.02|0
1644535950000|2022-02-10 23:32:30|2293.51|2292.01|2293.1|2291.6|2293.57|2292.07|2293.1|2291.6|0
1644535960000|2022-02-10 23:32:40|2293.06|2291.56|2292.88|2291.38|2293.06|2291.56|2292.78|2291.28|0
1644535970000|2022-02-10 23:32:50|2292.89|2291.39|2293.1|2291.6|2293.1|2291.6|2292.88|2291.38|0
1644535980000|2022-02-10 23:33:00|2293.11|2291.61|2293.19|2291.69|2293.24|2291.74|2293.11|2291.61|0
1644535990000|2022-02-10 23:33:10|2293.2|2291.7|2293.29|2291.79|2293.29|2291.79|2293.19|2291.69|0
1644536000000|2022-02-10 23:33:20|2293.28|2291.78|2293.29|2291.79|2293.38|2291.88|2293.19|2291.69|0
1644536010000|2022-02-10 23:33:30|2293.23|2291.73|2292.6|2291.1|2293.23|2291.73|2292.6|2291.1|0
1644536020000|2022-02-10 23:33:40|2292.61|2291.11|2292.41|2290.91|2292.78|2291.28|2292.41|2290.91|0
1644536030000|2022-02-10 23:33:50|2292.4|2290.9|2292.5|2291|2292.6|2291.1|2292.36|2290.86|0
1644536040000|2022-02-10 23:34:00|2292.52|2291.02|2292.78|2291.28|2292.78|2291.28|2292.52|2291.02|0
1644536050000|2022-02-10 23:34:10|2292.79|2291.29|2292.97|2291.47|2293.15|2291.65|2292.79|2291.29|0
1644536060000|2022-02-10 23:34:20|2292.95|2291.45|2292.64|2291.14|2292.95|2291.45|2292.6|2291.1|0
1644536070000|2022-02-10 23:34:30|2292.65|2291.15|2292.78|2291.28|2292.83|2291.33|2292.65|2291.15|0
1644536080000|2022-02-10 23:34:40|2292.77|2291.27|2292.74|2291.24|2292.83|2291.33|2292.74|2291.24|0
1644536090000|2022-02-10 23:34:50|2292.73|2291.23|2292.78|2291.28|2292.88|2291.38|2292.69|2291.19|0
1644536100000|2022-02-10 23:35:00|2292.79|2291.29|2293.1|2291.6|2293.1|2291.6|2292.79|2291.29|0
1644536110000|2022-02-10 23:35:10|2293.11|2291.61|2293.1|2291.6|2293.19|2291.69|2293.1|2291.6|0
1644536120000|2022-02-10 23:35:20|2293.08|2291.58|2292.76|2291.26|2293.08|2291.58|2292.74|2291.24|0
1644536130000|2022-02-10 23:35:30|2292.69|2291.19|2292.41|2290.91|2292.74|2291.24|2292.36|2290.86|0
1644536140000|2022-02-10 23:35:40|2292.4|2290.9|2292.41|2290.91|2292.41|2290.91|2292.36|2290.86|0
1644536150000|2022-02-10 23:35:50|2292.43|2290.93|2292.41|2290.91|2292.5|2291|2292.41|2290.91|0
1644536160000|2022-02-10 23:36:00|2292.42|2290.92|2292.45|2290.95|2292.55|2291.05|2292.41|2290.91|0
1644536170000|2022-02-10 23:36:10|2292.46|2290.96|2292.45|2290.95|2292.5|2291|2292.41|2290.91|0
1644536180000|2022-02-10 23:36:20|2292.46|2290.96|2292.31|2290.81|2292.5|2291|2292.31|2290.81|0
1644536190000|2022-02-10 23:36:30|2292.33|2290.83|2292.5|2291|2292.5|2291|2292.33|2290.83|0
1644536200000|2022-02-10 23:36:40|2292.48|2290.98|2292.41|2290.91|2292.6|2291.1|2292.41|2290.91|0
1644536210000|2022-02-10 23:36:50|2292.42|2290.92|2292.55|2291.05|2292.6|2291.1|2292.42|2290.92|0
1644536220000|2022-02-10 23:37:00|2292.56|2291.06|2292.86|2291.36|2292.88|2291.38|2292.56|2291.06|0
1644536230000|2022-02-10 23:37:10|2292.78|2291.28|2292.78|2291.28|2292.88|2291.38|2292.78|2291.28|0
1644536240000|2022-02-10 23:37:20|2292.79|2291.29|2292.55|2291.05|2292.88|2291.38|2292.55|2291.05|0
1644536250000|2022-02-10 23:37:30|2292.54|2291.04|2292.36|2290.86|2292.54|2291.04|2292.22|2290.72|0
1644536260000|2022-02-10 23:37:40|2292.35|2290.85|2292.02|2290.52|2292.41|2290.91|2292.02|2290.52|0
1644536270000|2022-02-10 23:37:50|2291.94|2290.44|2291.94|2290.44|2292.13|2290.63|2291.94|2290.44|0
1644536280000|2022-02-10 23:38:00|2291.95|2290.45|2292.55|2291.05|2292.55|2291.05|2291.95|2290.45|0
1644536290000|2022-02-10 23:38:10|2292.58|2291.08|2292.6|2291.1|2292.74|2291.24|2292.58|2291.08|0
1644536300000|2022-02-10 23:38:20|2292.64|2291.14|2292.86|2291.36|2292.86|2291.36|2292.64|2291.14|0
1644536310000|2022-02-10 23:38:30|2293.19|2291.69|2293.19|2291.69|2293.24|2291.74|2293.02|2291.52|0
1644536320000|2022-02-10 23:38:40|2293.2|2291.7|2293.19|2291.69|2293.24|2291.74|2292.97|2291.47|0
1644536330000|2022-02-10 23:38:50|2293.18|2291.68|2292.97|2291.47|2293.18|2291.68|2292.97|2291.47|0
1644536340000|2022-02-10 23:39:00|2292.95|2291.45|2292.92|2291.42|2292.97|2291.47|2292.88|2291.38|0
1644536350000|2022-02-10 23:39:10|2292.91|2291.41|2293.19|2291.69|2293.19|2291.69|2292.88|2291.38|0
1644536360000|2022-02-10 23:39:20|2293.17|2291.67|2292.91|2291.41|2293.17|2291.67|2292.91|2291.41|0
1644536370000|2022-02-10 23:39:30|2292.88|2291.38|2292.88|2291.38|2292.97|2291.47|2292.78|2291.28|0
1644536380000|2022-02-10 23:39:40|2292.86|2291.36|2292.92|2291.42|2292.92|2291.42|2292.78|2291.28|0
1644536390000|2022-02-10 23:39:50|2292.91|2291.41|2292.92|2291.42|2292.97|2291.47|2292.88|2291.38|0
1644536400000|2022-02-10 23:40:00|2292.91|2291.41|2292.69|2291.19|2292.92|2291.42|2292.69|2291.19|0
1644536410000|2022-02-10 23:40:10|2292.71|2291.21|2292.69|2291.19|2292.78|2291.28|2292.69|2291.19|0
1644536420000|2022-02-10 23:40:20|2292.71|2291.21|2292.64|2291.14|2292.78|2291.28|2292.6|2291.1|0
1644536430000|2022-02-10 23:40:30|2292.65|2291.15|2292.6|2291.1|2292.78|2291.28|2292.6|2291.1|0
1644536440000|2022-02-10 23:40:40|2292.64|2291.14|2292.41|2290.91|2292.64|2291.14|2292.36|2290.86|0
1644536450000|2022-02-10 23:40:50|2292.4|2290.9|2292.64|2291.14|2292.69|2291.19|2292.36|2290.86|0
1644536460000|2022-02-10 23:41:00|2292.65|2291.15|2292.69|2291.19|2292.74|2291.24|2292.65|2291.15|0
1644536470000|2022-02-10 23:41:10|2292.68|2291.18|2292.64|2291.14|2292.68|2291.18|2292.6|2291.1|0
1644536480000|2022-02-10 23:41:20|2292.65|2291.15|2292.41|2290.91|2292.74|2291.24|2292.41|2290.91|0
1644536490000|2022-02-10 23:41:30|2292.37|2290.87|2292.22|2290.72|2292.37|2290.87|2292.22|2290.72|0
1644536500000|2022-02-10 23:41:40|2292.24|2290.74|2292.17|2290.67|2292.31|2290.81|2292.13|2290.63|0
1644536510000|2022-02-10 23:41:50|2292.13|2290.63|2292.22|2290.72|2292.27|2290.77|2292.13|2290.63|0
1644536520000|2022-02-10 23:42:00|2292.21|2290.71|2292.17|2290.67|2292.22|2290.72|2292.13|2290.63|0
1644536530000|2022-02-10 23:42:10|2292.13|2290.63|2292.03|2290.53|2292.17|2290.67|2292.03|2290.53|0
1644536540000|2022-02-10 23:42:20|2292.05|2290.55|2292.08|2290.58|2292.22|2290.72|2292.05|2290.55|0
1644536550000|2022-02-10 23:42:30|2292.09|2290.59|2292.13|2290.63|2292.17|2290.67|2292.09|2290.59|0
1644536560000|2022-02-10 23:42:40|2292.15|2290.65|2292.08|2290.58|2292.22|2290.72|2292.03|2290.53|0
1644536570000|2022-02-10 23:42:50|2292.09|2290.59|2292.04|2290.54|2292.13|2290.63|2292.03|2290.53|0
1644536580000|2022-02-10 23:43:00|2292.08|2290.58|2292.03|2290.53|2292.13|2290.63|2291.94|2290.44|0
1644536590000|2022-02-10 23:43:10|2292.05|2290.55|2292.13|2290.63|2292.17|2290.67|2292.05|2290.55|0
1644536600000|2022-02-10 23:43:20|2292.12|2290.62|2291.99|2290.49|2292.12|2290.62|2291.94|2290.44|0
1644536610000|2022-02-10 23:43:30|2292|2290.5|2291.99|2290.49|2292.03|2290.53|2291.99|2290.49|0
1644536620000|2022-02-10 23:43:40|2291.98|2290.48|2291.94|2290.44|2292.08|2290.58|2291.94|2290.44|0
1644536630000|2022-02-10 23:43:50|2291.93|2290.43|2292.03|2290.53|2292.03|2290.53|2291.72|2290.22|0
1644536640000|2022-02-10 23:44:00|2292.07|2290.57|2292.36|2290.86|2292.6|2291.1|2292.07|2290.57|0
1644536650000|2022-02-10 23:44:10|2292.37|2290.87|2292.31|2290.81|2292.41|2290.91|2292.31|2290.81|0
1644536660000|2022-02-10 23:44:20|2292.32|2290.82|2292.36|2290.86|2292.41|2290.91|2292.22|2290.72|0
1644536670000|2022-02-10 23:44:30|2292.37|2290.87|2292.41|2290.91|2292.5|2291|2292.37|2290.87|0
1644536680000|2022-02-10 23:44:40|2292.42|2290.92|2292.69|2291.19|2292.74|2291.24|2292.42|2290.92|0
1644536690000|2022-02-10 23:44:50|2292.7|2291.2|2292.5|2291|2292.74|2291.24|2292.5|2291|0
1644536700000|2022-02-10 23:45:00|2292.48|2290.98|2292.6|2291.1|2292.69|2291.19|2292.41|2290.91|0
1644536710000|2022-02-10 23:45:10|2292.64|2291.14|2292.45|2290.95|2292.64|2291.14|2292.45|2290.95|0
1644536720000|2022-02-10 23:45:20|2292.46|2290.96|2292.5|2291|2292.5|2291|2292.45|2290.95|0
1644536730000|2022-02-10 23:45:30|2292.49|2290.99|2292.5|2291|2292.55|2291.05|2292.45|2290.95|0
1644536740000|2022-02-10 23:45:40|2292.52|2291.02|2292.69|2291.19|2292.78|2291.28|2292.52|2291.02|0
1644536750000|2022-02-10 23:45:50|2292.7|2291.2|2292.83|2291.33|2292.83|2291.33|2292.69|2291.19|0
1644536760000|2022-02-10 23:46:00|2292.82|2291.32|2293.1|2291.6|2293.1|2291.6|2292.78|2291.28|0
1644536770000|2022-02-10 23:46:10|2293.06|2291.56|2292.88|2291.38|2293.06|2291.56|2292.88|2291.38|0
1644536780000|2022-02-10 23:46:20|2292.89|2291.39|2292.92|2291.42|2292.97|2291.47|2292.88|2291.38|0
1644536790000|2022-02-10 23:46:30|2292.93|2291.43|2293.02|2291.52|2293.02|2291.52|2292.93|2291.43|0
1644536800000|2022-02-10 23:46:40|2293.01|2291.51|2293.1|2291.6|2293.1|2291.6|2292.97|2291.47|0
1644536810000|2022-02-10 23:46:50|2293.11|2291.61|2293.1|2291.6|2293.19|2291.69|2293.1|2291.6|0
1644536820000|2022-02-10 23:47:00|2293.08|2291.58|2293.1|2291.6|2293.1|2291.6|2292.97|2291.47|0
1644536830000|2022-02-10 23:47:10|2293.11|2291.61|2293.1|2291.6|2293.19|2291.69|2293.1|2291.6|0
1644536840000|2022-02-10 23:47:20|2293.11|2291.61|2292.78|2291.28|2293.15|2291.65|2292.78|2291.28|0
1644536850000|2022-02-10 23:47:30|2292.79|2291.29|2292.83|2291.33|2292.83|2291.33|2292.78|2291.28|0
1644536860000|2022-02-10 23:47:40|2292.82|2291.32|2292.41|2290.91|2292.82|2291.32|2292.41|2290.91|0
1644536870000|2022-02-10 23:47:50|2292.42|2290.92|2292.45|2290.95|2292.5|2291|2292.36|2290.86|0
1644536880000|2022-02-10 23:48:00|2292.41|2290.91|2292.36|2290.86|2292.41|2290.91|2292.31|2290.81|0
1644536890000|2022-02-10 23:48:10|2292.38|2290.88|2292.5|2291|2292.5|2291|2292.38|2290.88|0
1644536900000|2022-02-10 23:48:20|2292.52|2291.02|2292.78|2291.28|2292.78|2291.28|2292.52|2291.02|0
1644536910000|2022-02-10 23:48:30|2292.77|2291.27|2292.74|2291.24|2292.77|2291.27|2292.74|2291.24|0
1644536920000|2022-02-10 23:48:40|2292.78|2291.28|2292.97|2291.47|2293.02|2291.52|2292.78|2291.28|0
1644536930000|2022-02-10 23:48:50|2292.96|2291.46|2293.02|2291.52|2293.1|2291.6|2292.88|2291.38|0
1644536940000|2022-02-10 23:49:00|2293.01|2291.51|2292.92|2291.42|2293.1|2291.6|2292.92|2291.42|0
1644536950000|2022-02-10 23:49:10|2292.91|2291.41|2292.78|2291.28|2292.91|2291.41|2292.78|2291.28|0
1644536960000|2022-02-10 23:49:20|2292.79|2291.29|2292.78|2291.28|2292.83|2291.33|2292.78|2291.28|0
1644536970000|2022-02-10 23:49:30|2292.8|2291.3|2292.88|2291.38|2292.88|2291.38|2292.8|2291.3|0
1644536980000|2022-02-10 23:49:40|2292.89|2291.39|2293.1|2291.6|2293.15|2291.65|2292.89|2291.39|0
1644537000000|2022-02-10 23:50:00|2293.09|2291.59|2293.02|2291.52|2293.09|2291.59|2293.02|2291.52|0
1644537010000|2022-02-10 23:50:10|2293.03|2291.53|2293.1|2291.6|2293.15|2291.65|2293.02|2291.52|0
1644537020000|2022-02-10 23:50:20|2293.11|2291.61|2293.38|2291.88|2293.38|2291.88|2293.1|2291.6|0
1644537030000|2022-02-10 23:50:30|2293.39|2291.89|2293.29|2291.79|2293.43|2291.93|2293.19|2291.69|0
1644537040000|2022-02-10 23:50:40|2293.27|2291.77|2293.29|2291.79|2293.29|2291.79|2293.19|2291.69|0
1644537050000|2022-02-10 23:50:50|2293.31|2291.81|2293.29|2291.79|2293.38|2291.88|2293.29|2291.79|0
1644537060000|2022-02-10 23:51:00|2293.31|2291.81|2293.24|2291.74|2293.38|2291.88|2293.24|2291.74|0
1644537070000|2022-02-10 23:51:10|2293.23|2291.73|2293.24|2291.74|2293.29|2291.79|2293.19|2291.69|0
1644537080000|2022-02-10 23:51:20|2293.23|2291.73|2293.19|2291.69|2293.29|2291.79|2293.19|2291.69|0
1644537090000|2022-02-10 23:51:30|2293.2|2291.7|2293.29|2291.79|2293.29|2291.79|2293.2|2291.7|0
1644537100000|2022-02-10 23:51:40|2293.3|2291.8|2293.24|2291.74|2293.38|2291.88|2293.24|2291.74|0
1644537110000|2022-02-10 23:51:50|2293.23|2291.73|2293.24|2291.74|2293.24|2291.74|2293.19|2291.69|0
1644537120000|2022-02-10 23:52:00|2293.23|2291.73|2293.24|2291.74|2293.29|2291.79|2293.19|2291.69|0
1644537130000|2022-02-10 23:52:10|2293.23|2291.73|2293.33|2291.83|2293.38|2291.88|2293.19|2291.69|0
1644537140000|2022-02-10 23:52:20|2293.32|2291.82|2293.19|2291.69|2293.33|2291.83|2293.19|2291.69|0
1644537150000|2022-02-10 23:52:30|2293.21|2291.71|2293.19|2291.69|2293.29|2291.79|2293.19|2291.69|0
1644537160000|2022-02-10 23:52:40|2293.18|2291.68|2293.19|2291.69|2293.19|2291.69|2293.1|2291.6|0
1644537180000|2022-02-10 23:53:00|2293.21|2291.71|2293.33|2291.83|2293.33|2291.83|2293.19|2291.69|0
1644537190000|2022-02-10 23:53:10|2293.32|2291.82|2293.29|2291.79|2293.33|2291.83|2293.29|2291.79|0
1644537200000|2022-02-10 23:53:20|2293.28|2291.78|2293.09|2291.59|2293.28|2291.78|2293.09|2291.59|0
1644537210000|2022-02-10 23:53:30|2293.02|2291.52|2293.1|2291.6|2293.15|2291.65|2292.88|2291.38|0
1644537220000|2022-02-10 23:53:40|2293.11|2291.61|2293.1|2291.6|2293.19|2291.69|2293.1|2291.6|0
1644537240000|2022-02-10 23:54:00|2293.13|2291.63|2293.24|2291.74|2293.24|2291.74|2293.13|2291.63|0
1644537250000|2022-02-10 23:54:10|2293.23|2291.73|2292.97|2291.47|2293.23|2291.73|2292.97|2291.47|0
1644537260000|2022-02-10 23:54:20|2292.96|2291.46|2292.83|2291.33|2292.96|2291.46|2292.78|2291.28|0
1644537270000|2022-02-10 23:54:30|2292.84|2291.34|2292.64|2291.14|2292.88|2291.38|2292.64|2291.14|0
1644537280000|2022-02-10 23:54:40|2292.65|2291.15|2292.41|2290.91|2292.74|2291.24|2292.41|2290.91|0
1644537290000|2022-02-10 23:54:50|2292.4|2290.9|2292.4|2290.9|2292.41|2290.91|2292.31|2290.81|0
1644537300000|2022-02-10 23:55:00|2292.36|2290.86|2292.27|2290.77|2292.41|2290.91|2292.27|2290.77|0
1644537310000|2022-02-10 23:55:10|2292.23|2290.73|2292.03|2290.53|2292.23|2290.73|2291.94|2290.44|0
1644537320000|2022-02-10 23:55:20|2292.05|2290.55|2292.03|2290.53|2292.13|2290.63|2292.03|2290.53|0
1644537330000|2022-02-10 23:55:30|2292.02|2290.52|2291.94|2290.44|2292.02|2290.52|2291.94|2290.44|0
1644537340000|2022-02-10 23:55:40|2291.96|2290.46|2292.13|2290.63|2292.13|2290.63|2291.96|2290.46|0
1644537350000|2022-02-10 23:55:50|2292.12|2290.62|2292.08|2290.58|2292.13|2290.63|2292.03|2290.53|0
1644537360000|2022-02-10 23:56:00|2292.09|2290.59|2292.03|2290.53|2292.13|2290.63|2292.03|2290.53|0
1644537370000|2022-02-10 23:56:10|2292.04|2290.54|2292.08|2290.58|2292.08|2290.58|2292.04|2290.54|0
1644537380000|2022-02-10 23:56:20|2292.09|2290.59|2292.03|2290.53|2292.13|2290.63|2292.03|2290.53|0
1644537390000|2022-02-10 23:56:30|2292.04|2290.54|2291.48|2289.98|2292.08|2290.58|2291.48|2289.98|0
1644537400000|2022-02-10 23:56:40|2291.49|2289.99|2291.72|2290.22|2291.72|2290.22|2291.49|2289.99|0
1644537410000|2022-02-10 23:56:50|2291.71|2290.21|2291.53|2290.03|2291.71|2290.21|2291.53|2290.03|0
1644537420000|2022-02-10 23:57:00|2291.55|2290.05|2291.53|2290.03|2291.62|2290.12|2291.53|2290.03|0
1644537430000|2022-02-10 23:57:10|2291.55|2290.05|2291.62|2290.12|2291.72|2290.22|2291.55|2290.05|0
1644537440000|2022-02-10 23:57:20|2291.63|2290.13|2291.94|2290.44|2291.94|2290.44|2291.63|2290.13|0
1644537450000|2022-02-10 23:57:30|2291.87|2290.37|2291.53|2290.03|2291.87|2290.37|2291.53|2290.03|0
1644537460000|2022-02-10 23:57:40|2291.51|2290.01|2291.62|2290.12|2291.62|2290.12|2291.39|2289.89|0
1644537470000|2022-02-10 23:57:50|2291.6|2290.1|2291.44|2289.94|2291.6|2290.1|2291.44|2289.94|0
1644537480000|2022-02-10 23:58:00|2291.42|2289.92|2291.34|2289.84|2291.42|2289.92|2291.3|2289.8|0
1644537490000|2022-02-10 23:58:10|2291.32|2289.82|2291.25|2289.75|2291.32|2289.82|2291.16|2289.66|0
1644537500000|2022-02-10 23:58:20|2291.24|2289.74|2291.2|2289.7|2291.25|2289.75|2291.16|2289.66|0
1644537510000|2022-02-10 23:58:30|2291.21|2289.71|2291.3|2289.8|2291.34|2289.84|2291.21|2289.71|0
1644537520000|2022-02-10 23:58:40|2291.28|2289.78|2291.25|2289.75|2291.28|2289.78|2291.16|2289.66|0
1644537530000|2022-02-10 23:58:50|2291.23|2289.73|2291.25|2289.75|2291.25|2289.75|2291.16|2289.66|0
1644537540000|2022-02-10 23:59:00|2291.26|2289.76|2291.34|2289.84|2291.34|2289.84|2291.16|2289.66|0
1644537550000|2022-02-10 23:59:10|2291.35|2289.85|2291.39|2289.89|2291.44|2289.94|2291.35|2289.85|0
1644537560000|2022-02-10 23:59:20|2291.4|2289.9|2291.44|2289.94|2291.44|2289.94|2291.4|2289.9|0
1644537570000|2022-02-10 23:59:30|2291.42|2289.92|2291.2|2289.7|2291.42|2289.92|2291.2|2289.7|0
1644537580000|2022-02-10 23:59:40|2291.21|2289.71|2291.34|2289.84|2291.34|2289.84|2291.2|2289.7|0
1644537590000|2022-02-10 23:59:50|2291.38|2289.88|2291.62|2290.12|2291.62|2290.12|2291.38|2289.88|0
1644537600000|2022-02-11 00:00:00|2291.57|2290.07|2291.44|2289.94|2291.76|2290.26|2291.34|2289.84|0
1644537610000|2022-02-11 00:00:10|2291.42|2289.92|2291.72|2290.22|2291.72|2290.22|2291.34|2289.84|0
1644537620000|2022-02-11 00:00:20|2291.71|2290.21|2291.44|2289.94|2291.71|2290.21|2291.39|2289.89|0
1644537630000|2022-02-11 00:00:30|2291.43|2289.93|2291.3|2289.8|2291.44|2289.94|2291.3|2289.8|0
1644537640000|2022-02-11 00:00:40|2291.31|2289.81|2291.44|2289.94|2291.44|2289.94|2291.3|2289.8|0
1644537650000|2022-02-11 00:00:50|2291.45|2289.95|2291.62|2290.12|2291.62|2290.12|2291.45|2289.95|0
1644537660000|2022-02-11 00:01:00|2291.64|2290.14|2291.62|2290.12|2291.72|2290.22|2291.48|2289.98|0
1644537670000|2022-02-11 00:01:10|2291.61|2290.11|2291.62|2290.12|2291.62|2290.12|2291.53|2290.03|0
1644537680000|2022-02-11 00:01:20|2291.64|2290.14|2291.76|2290.26|2291.81|2290.31|2291.64|2290.14|0
1644537690000|2022-02-11 00:01:30|2291.77|2290.27|2291.72|2290.22|2291.81|2290.31|2291.72|2290.22|0
1644537700000|2022-02-11 00:01:40|2291.71|2290.21|2291.76|2290.26|2291.81|2290.31|2291.62|2290.12|0
1644537710000|2022-02-11 00:01:50|2291.75|2290.25|2291.76|2290.26|2291.81|2290.31|2291.62|2290.12|0
1644537720000|2022-02-11 00:02:00|2291.75|2290.25|2291.94|2290.44|2292.03|2290.53|2291.72|2290.22|0
1644537730000|2022-02-11 00:02:10|2291.95|2290.45|2292.03|2290.53|2292.03|2290.53|2291.95|2290.45|0
1644537740000|2022-02-11 00:02:20|2292.02|2290.52|2291.8|2290.3|2292.02|2290.52|2291.72|2290.22|0
1644537750000|2022-02-11 00:02:30|2291.76|2290.26|2291.53|2290.03|2291.76|2290.26|2291.48|2289.98|0
1644537760000|2022-02-11 00:02:40|2291.51|2290.01|2291.44|2289.94|2291.51|2290.01|2291.44|2289.94|0
1644537770000|2022-02-11 00:02:50|2291.45|2289.95|2291.53|2290.03|2291.58|2290.08|2291.45|2289.95|0
1644537780000|2022-02-11 00:03:00|2291.51|2290.01|2291.36|2289.86|2291.51|2290.01|2291.31|2289.81|0
1644537790000|2022-02-11 00:03:10|2291.35|2289.85|2291.31|2289.81|2291.41|2289.91|2291.31|2289.81|0
1644537800000|2022-02-11 00:03:20|2291.32|2289.82|2291.36|2289.86|2291.41|2289.91|2291.32|2289.82|0
1644537810000|2022-02-11 00:03:30|2291.35|2289.85|2291.31|2289.81|2291.36|2289.86|2291.31|2289.81|0
1644537820000|2022-02-11 00:03:40|2291.33|2289.83|2291.41|2289.91|2291.41|2289.91|2291.33|2289.83|0
1644537830000|2022-02-11 00:03:50|2291.38|2289.88|2291.13|2289.63|2291.38|2289.88|2291.13|2289.63|0
1644537850000|2022-02-11 00:04:10|2291.07|2289.57|2290.94|2289.44|2291.07|2289.57|2290.85|2289.35|0
1644537860000|2022-02-11 00:04:20|2290.93|2289.43|2290.94|2289.44|2290.94|2289.44|2290.89|2289.39|0
1644537870000|2022-02-11 00:04:30|2290.92|2289.42|2290.66|2289.16|2290.92|2289.42|2290.66|2289.16|0
1644537880000|2022-02-11 00:04:40|2290.67|2289.17|2290.66|2289.16|2290.75|2289.25|2290.66|2289.16|0
1644537890000|2022-02-11 00:04:50|2290.67|2289.17|2290.34|2288.84|2290.71|2289.21|2290.25|2288.75|0
1644537900000|2022-02-11 00:05:00|2290.32|2288.82|2290.25|2288.75|2290.32|2288.82|2290.01|2288.51|0
1644537910000|2022-02-11 00:05:10|2290.26|2288.76|2290.39|2288.89|2290.44|2288.94|2290.25|2288.75|0
1644537920000|2022-02-11 00:05:20|2290.4|2288.9|2290.44|2288.94|2290.48|2288.98|2290.39|2288.89|0
1644537930000|2022-02-11 00:05:30|2290.45|2288.95|2290.39|2288.89|2290.53|2289.03|2290.34|2288.84|0
1644537940000|2022-02-11 00:05:40|2290.4|2288.9|2290.25|2288.75|2290.44|2288.94|2290.25|2288.75|0
1644537950000|2022-02-11 00:05:50|2290.26|2288.76|2290.48|2288.98|2290.48|2288.98|2290.26|2288.76|0
1644537960000|2022-02-11 00:06:00|2290.49|2288.99|2290.3|2288.8|2290.53|2289.03|2290.25|2288.75|0
1644537970000|2022-02-11 00:06:10|2290.29|2288.79|2290.39|2288.89|2290.39|2288.89|2290.15|2288.65|0
1644537980000|2022-02-11 00:06:20|2290.38|2288.88|2290.39|2288.89|2290.44|2288.94|2290.34|2288.84|0
1644537990000|2022-02-11 00:06:30|2290.4|2288.9|2290.44|2288.94|2290.44|2288.94|2290.34|2288.84|0
1644538000000|2022-02-11 00:06:40|2290.45|2288.95|2290.75|2289.25|2290.75|2289.25|2290.45|2288.95|0
1644538010000|2022-02-11 00:06:50|2290.74|2289.24|2290.53|2289.03|2290.74|2289.24|2290.53|2289.03|0
1644538020000|2022-02-11 00:07:00|2290.54|2289.04|2290.71|2289.21|2290.71|2289.21|2290.54|2289.04|0
1644538030000|2022-02-11 00:07:10|2290.72|2289.22|2290.66|2289.16|2290.85|2289.35|2290.58|2289.08|0
1644538040000|2022-02-11 00:07:20|2290.67|2289.17|2290.75|2289.25|2290.75|2289.25|2290.67|2289.17|0
1644538050000|2022-02-11 00:07:30|2290.77|2289.27|2290.75|2289.25|2290.85|2289.35|2290.66|2289.16|0
1644538060000|2022-02-11 00:07:40|2290.74|2289.24|2290.94|2289.44|2290.94|2289.44|2290.71|2289.21|0
1644538070000|2022-02-11 00:07:50|2290.93|2289.43|2290.85|2289.35|2290.94|2289.44|2290.85|2289.35|0
1644538080000|2022-02-11 00:08:00|2290.83|2289.33|2290.85|2289.35|2290.94|2289.44|2290.75|2289.25|0
1644538090000|2022-02-11 00:08:10|2290.84|2289.34|2290.89|2289.39|2290.94|2289.44|2290.8|2289.3|0
1644538100000|2022-02-11 00:08:20|2290.9|2289.4|2290.89|2289.39|2290.94|2289.44|2290.8|2289.3|0
1644538110000|2022-02-11 00:08:30|2290.88|2289.38|2290.94|2289.44|2290.94|2289.44|2290.85|2289.35|0
1644538120000|2022-02-11 00:08:40|2290.96|2289.46|2291.03|2289.53|2291.03|2289.53|2290.96|2289.46|0
1644538130000|2022-02-11 00:08:50|2291|2289.5|2290.89|2289.39|2291|2289.5|2290.89|2289.39|0
1644538140000|2022-02-11 00:09:00|2290.9|2289.4|2290.94|2289.44|2290.94|2289.44|2290.85|2289.35|0
1644538150000|2022-02-11 00:09:10|2290.96|2289.46|2291.03|2289.53|2291.13|2289.63|2290.94|2289.44|0
1644538160000|2022-02-11 00:09:20|2291.04|2289.54|2291.31|2289.81|2291.31|2289.81|2291.03|2289.53|0
1644538170000|2022-02-11 00:09:30|2291.33|2289.83|2291.41|2289.91|2291.41|2289.91|2291.33|2289.83|0
1644538180000|2022-02-11 00:09:40|2291.42|2289.92|2291.5|2290|2291.5|2290|2291.41|2289.91|0
1644538190000|2022-02-11 00:09:50|2291.52|2290.02|2291.69|2290.19|2291.69|2290.19|2291.5|2290|0
1644538200000|2022-02-11 00:10:00|2291.68|2290.18|2291.59|2290.09|2291.68|2290.18|2291.55|2290.05|0
1644538210000|2022-02-11 00:10:10|2291.6|2290.1|2291.45|2289.95|2291.69|2290.19|2291.45|2289.95|0
1644538220000|2022-02-11 00:10:20|2291.44|2289.94|2291.26|2289.76|2291.45|2289.95|2291.22|2289.72|0
1644538230000|2022-02-11 00:10:30|2291.22|2289.72|2291.27|2289.77|2291.27|2289.77|2291.17|2289.67|0
1644538240000|2022-02-11 00:10:40|2291.26|2289.76|2291.5|2290|2291.5|2290|2291.22|2289.72|0
1644538250000|2022-02-11 00:10:50|2291.51|2290.01|2291.41|2289.91|2291.55|2290.05|2291.41|2289.91|0
1644538260000|2022-02-11 00:11:00|2291.39|2289.89|2291.41|2289.91|2291.41|2289.91|2291.31|2289.81|0
1644538270000|2022-02-11 00:11:10|2291.4|2289.9|2291.41|2289.91|2291.5|2290|2291.31|2289.81|0
1644538280000|2022-02-11 00:11:20|2291.39|2289.89|2291.22|2289.72|2291.39|2289.89|2291.22|2289.72|0
1644538290000|2022-02-11 00:11:30|2291.2|2289.7|2291.13|2289.63|2291.2|2289.7|2291.03|2289.53|0
1644538300000|2022-02-11 00:11:40|2291.12|2289.62|2291.17|2289.67|2291.22|2289.72|2291.08|2289.58|0
1644538310000|2022-02-11 00:11:50|2291.16|2289.66|2291.13|2289.63|2291.22|2289.72|2291.13|2289.63|0
1644538320000|2022-02-11 00:12:00|2291.15|2289.65|2291.22|2289.72|2291.22|2289.72|2291.13|2289.63|0
1644538330000|2022-02-11 00:12:10|2291.21|2289.71|2291.31|2289.81|2291.31|2289.81|2291.17|2289.67|0
1644538340000|2022-02-11 00:12:20|2291.29|2289.79|2291.17|2289.67|2291.29|2289.79|2291.17|2289.67|0
1644538350000|2022-02-11 00:12:30|2291.16|2289.66|2291.08|2289.58|2291.16|2289.66|2291.03|2289.53|0
1644538360000|2022-02-11 00:12:40|2291.09|2289.59|2291.22|2289.72|2291.22|2289.72|2291.09|2289.59|0
1644538370000|2022-02-11 00:12:50|2291.23|2289.73|2291.27|2289.77|2291.27|2289.77|2291.22|2289.72|0
1644538380000|2022-02-11 00:13:00|2291.28|2289.78|2291.22|2289.72|2291.31|2289.81|2291.22|2289.72|0
1644538390000|2022-02-11 00:13:10|2291.24|2289.74|2291.41|2289.91|2291.41|2289.91|2291.24|2289.74|0
1644538400000|2022-02-11 00:13:20|2291.42|2289.92|2291.22|2289.72|2291.45|2289.95|2291.22|2289.72|0
1644538410000|2022-02-11 00:13:30|2291.24|2289.74|2291.31|2289.81|2291.31|2289.81|2291.24|2289.74|0
1644538420000|2022-02-11 00:13:40|2291.3|2289.8|2291.27|2289.77|2291.31|2289.81|2291.22|2289.72|0
1644538430000|2022-02-11 00:13:50|2291.26|2289.76|2291.36|2289.86|2291.41|2289.91|2291.22|2289.72|0
1644538440000|2022-02-11 00:14:00|2291.35|2289.85|2291.22|2289.72|2291.41|2289.91|2291.22|2289.72|0
1644538450000|2022-02-11 00:14:10|2291.23|2289.73|2291.23|2289.73|2291.23|2289.73|2291.23|2289.73|0
1644538460000|2022-02-11 00:14:20|2291.22|2289.72|2291.13|2289.63|2291.23|2289.73|2291.13|2289.63|0
1644538470000|2022-02-11 00:14:30|2291.09|2289.59|2290.3|2288.8|2291.09|2289.59|2290.3|2288.8|0
1644538480000|2022-02-11 00:14:40|2290.26|2288.76|2289.93|2288.43|2290.26|2288.76|2289.93|2288.43|0
1644538490000|2022-02-11 00:14:50|2289.92|2288.42|2290.02|2288.52|2290.02|2288.52|2289.8|2288.3|0
1644538500000|2022-02-11 00:15:00|2290|2288.5|2289.56|2288.06|2290|2288.5|2289.42|2287.92|0
1644538510000|2022-02-11 00:15:10|2289.57|2288.07|2289.16|2287.66|2289.8|2288.3|2288.46|2286.96|0
1644538520000|2022-02-11 00:15:20|2289.24|2287.74|2289.13|2287.63|2289.34|2287.84|2288.94|2287.44|0
1644538530000|2022-02-11 00:15:30|2289.2|2287.7|2288.79|2287.29|2289.35|2287.85|2288.75|2287.25|0
1644538540000|2022-02-11 00:15:40|2288.87|2287.37|2288.81|2287.31|2289.15|2287.65|2288.8|2287.3|0
1644538550000|2022-02-11 00:15:50|2288.8|2287.3|2288.74|2287.24|2288.8|2287.3|2288.72|2287.22|0
1644538560000|2022-02-11 00:16:00|2288.6|2287.1|2288.2|2286.7|2288.6|2287.1|2288.18|2286.68|0
1644538570000|2022-02-11 00:16:10|2288.17|2286.67|2288.15|2286.65|2288.62|2287.12|2288.15|2286.65|0
1644538580000|2022-02-11 00:16:20|2288.09|2286.59|2288.51|2287.01|2288.51|2287.01|2288.08|2286.58|0
1644538590000|2022-02-11 00:16:30|2288.49|2286.99|2288.08|2286.58|2288.49|2286.99|2288.08|2286.58|0
1644538600000|2022-02-11 00:16:40|2288.05|2286.55|2288.18|2286.68|2288.18|2286.68|2287.96|2286.46|0
1644538610000|2022-02-11 00:16:50|2288.17|2286.67|2288.64|2287.14|2288.64|2287.14|2288.17|2286.67|0
1644538620000|2022-02-11 00:17:00|2288.63|2287.13|2288.61|2287.11|2288.63|2287.13|2288.61|2287.11|0
1644538630000|2022-02-11 00:17:10|2288.6|2287.1|2288.6|2287.1|2288.6|2287.1|2288.6|2287.1|0
1644538640000|2022-02-11 00:17:20|2288.61|2287.11|2288.15|2286.65|2288.61|2287.11|2288.15|2286.65|0
1644538650000|2022-02-11 00:17:30|2288.12|2286.62|2288.15|2286.65|2288.15|2286.65|2288.06|2286.56|0
1644538660000|2022-02-11 00:17:40|2288.14|2286.64|2287.38|2285.88|2288.14|2286.64|2287.37|2285.87|0
1644538670000|2022-02-11 00:17:50|2287.37|2285.87|2287.03|2285.53|2287.38|2285.88|2287.03|2285.53|0
1644538680000|2022-02-11 00:18:00|2287.04|2285.54|2286.93|2285.43|2287.04|2285.54|2286.92|2285.42|0
1644538690000|2022-02-11 00:18:10|2286.94|2285.44|2287.28|2285.78|2287.41|2285.91|2286.71|2285.21|0
1644538700000|2022-02-11 00:18:20|2287.19|2285.69|2287.19|2285.69|2287.28|2285.78|2287.17|2285.67|0
1644538710000|2022-02-11 00:18:30|2287.18|2285.68|2287.19|2285.69|2287.19|2285.69|2287.17|2285.67|0
1644538720000|2022-02-11 00:18:40|2287.2|2285.7|2287.08|2285.58|2287.42|2285.92|2287.08|2285.58|0
1644538730000|2022-02-11 00:18:50|2287.07|2285.57|2286.85|2285.35|2287.08|2285.58|2286.85|2285.35|0
1644538740000|2022-02-11 00:19:00|2286.83|2285.33|2286.5|2285|2286.83|2285.33|2286.5|2285|0
1644538750000|2022-02-11 00:19:10|2286.49|2284.99|2286.27|2284.77|2286.49|2284.99|2286.16|2284.66|0
1644538760000|2022-02-11 00:19:20|2286.3|2284.8|2286.45|2284.95|2286.46|2284.96|2286.3|2284.8|0
1644538770000|2022-02-11 00:19:30|2286.46|2284.96|2286.7|2285.2|2286.7|2285.2|2286.46|2284.96|0
1644538780000|2022-02-11 00:19:40|2286.69|2285.19|2286.69|2285.19|2286.7|2285.2|2286.68|2285.18|0
1644538790000|2022-02-11 00:19:50|2286.7|2285.2|2286.71|2285.21|2286.72|2285.22|2286.7|2285.2|0
1644538800000|2022-02-11 00:20:00|2286.74|2285.24|2286.9|2285.4|2286.9|2285.4|2286.74|2285.24|0
1644538810000|2022-02-11 00:20:10|2286.88|2285.38|2287|2285.5|2287|2285.5|2286.88|2285.38|0
1644538820000|2022-02-11 00:20:20|2287.03|2285.53|2287.12|2285.62|2287.12|2285.62|2287.03|2285.53|0
1644538830000|2022-02-11 00:20:30|2287.13|2285.63|2287.23|2285.73|2287.36|2285.86|2287.12|2285.62|0
1644538840000|2022-02-11 00:20:40|2287.22|2285.72|2287.12|2285.62|2287.37|2285.87|2287.12|2285.62|0
1644538850000|2022-02-11 00:20:50|2287.15|2285.65|2286.88|2285.38|2287.35|2285.85|2286.88|2285.38|0
1644538860000|2022-02-11 00:21:00|2286.87|2285.37|2286.46|2284.96|2287.1|2285.6|2286.46|2284.96|0
1644538870000|2022-02-11 00:21:10|2286.45|2284.95|2286.03|2284.53|2286.69|2285.19|2286.03|2284.53|0
1644538880000|2022-02-11 00:21:20|2286.14|2284.64|2286.01|2284.51|2286.46|2284.96|2286.01|2284.51|0
1644538890000|2022-02-11 00:21:30|2286.02|2284.52|2286.03|2284.53|2286.25|2284.75|2286.02|2284.52|0
1644538900000|2022-02-11 00:21:40|2286.02|2284.52|2286.03|2284.53|2286.03|2284.53|2286.01|2284.51|0
1644538910000|2022-02-11 00:21:50|2286.01|2284.51|2286.03|2284.53|2286.03|2284.53|2286|2284.5|0
1644538920000|2022-02-11 00:22:00|2286.1|2284.6|2285.84|2284.34|2286.24|2284.74|2285.75|2284.25|0
1644538930000|2022-02-11 00:22:10|2285.83|2284.33|2286.05|2284.55|2286.06|2284.56|2285.74|2284.24|0
1644538940000|2022-02-11 00:22:20|2286.01|2284.51|2285.97|2284.47|2286.01|2284.51|2285.82|2284.32|0
1644538950000|2022-02-11 00:22:30|2285.95|2284.45|2286.17|2284.67|2286.18|2284.68|2285.94|2284.44|0
1644538960000|2022-02-11 00:22:40|2286.16|2284.66|2285.73|2284.23|2286.17|2284.67|2285.6|2284.1|0
1644538970000|2022-02-11 00:22:50|2285.74|2284.24|2285.97|2284.47|2285.97|2284.47|2285.73|2284.23|0
1644538980000|2022-02-11 00:23:00|2285.98|2284.48|2285.98|2284.48|2285.98|2284.48|2285.97|2284.47|0
1644538990000|2022-02-11 00:23:10|2285.99|2284.49|2285.98|2284.48|2286|2284.5|2285.98|2284.48|0
1644539000000|2022-02-11 00:23:20|2285.97|2284.47|2285.97|2284.47|2285.97|2284.47|2285.75|2284.25|0
1644539010000|2022-02-11 00:23:30|2285.98|2284.48|2285.97|2284.47|2286|2284.5|2285.97|2284.47|0
1644539020000|2022-02-11 00:23:40|2285.96|2284.46|2285.97|2284.47|2285.97|2284.47|2285.96|2284.46|0
1644539030000|2022-02-11 00:23:50|2285.96|2284.46|2285.97|2284.47|2285.98|2284.48|2285.96|2284.46|0
1644539040000|2022-02-11 00:24:00|2285.9|2284.4|2285.51|2284.01|2285.9|2284.4|2285.51|2284.01|0
1644539050000|2022-02-11 00:24:10|2285.5|2284|2285.49|2283.99|2285.51|2284.01|2285.48|2283.98|0
1644539060000|2022-02-11 00:24:20|2285.48|2283.98|2284.84|2283.34|2285.48|2283.98|2284.69|2283.19|0
1644539070000|2022-02-11 00:24:30|2284.85|2283.35|2284.45|2282.95|2284.85|2283.35|2284.41|2282.91|0
1644539080000|2022-02-11 00:24:40|2284.39|2282.89|2284.36|2282.86|2284.48|2282.98|2284.15|2282.65|0
1644539090000|2022-02-11 00:24:50|2284.38|2282.88|2284.15|2282.65|2284.38|2282.88|2283.55|2282.05|0
1644539100000|2022-02-11 00:25:00|2284.17|2282.67|2284.38|2282.88|2284.5|2283|2284.15|2282.65|0
1644539110000|2022-02-11 00:25:10|2284.37|2282.87|2284.36|2282.86|2284.6|2283.1|2284.36|2282.86|0
1644539120000|2022-02-11 00:25:20|2284.38|2282.88|2284.46|2282.96|2284.59|2283.09|2284.35|2282.85|0
1644539130000|2022-02-11 00:25:30|2284.47|2282.97|2284.69|2283.19|2284.69|2283.19|2284.36|2282.86|0
1644539140000|2022-02-11 00:25:40|2284.72|2283.22|2284.68|2283.18|2284.83|2283.33|2284.68|2283.18|0
1644539150000|2022-02-11 00:25:50|2284.69|2283.19|2284.82|2283.32|2284.91|2283.41|2284.69|2283.19|0
1644539160000|2022-02-11 00:26:00|2284.79|2283.29|2284.69|2283.19|2284.81|2283.31|2284.69|2283.19|0
1644539170000|2022-02-11 00:26:10|2284.66|2283.16|2284.63|2283.13|2284.66|2283.16|2284.6|2283.1|0
1644539180000|2022-02-11 00:26:20|2284.66|2283.16|2284.72|2283.22|2284.72|2283.22|2284.66|2283.16|0
1644539190000|2022-02-11 00:26:30|2284.75|2283.25|2284.84|2283.34|2284.85|2283.35|2284.73|2283.23|0
1644539200000|2022-02-11 00:26:40|2284.85|2283.35|2284.43|2282.93|2284.85|2283.35|2284.43|2282.93|0
1644539210000|2022-02-11 00:26:50|2284.36|2282.86|2284.17|2282.67|2284.43|2282.93|2284.17|2282.67|0
1644539220000|2022-02-11 00:27:00|2284.18|2282.68|2284.37|2282.87|2284.39|2282.89|2284.18|2282.68|0
1644539230000|2022-02-11 00:27:10|2284.38|2282.88|2284.37|2282.87|2284.38|2282.88|2284.37|2282.87|0
1644539240000|2022-02-11 00:27:20|2284.36|2282.86|2284.01|2282.51|2284.37|2282.87|2284.01|2282.51|0
1644539250000|2022-02-11 00:27:30|2283.98|2282.48|2284.41|2282.91|2284.41|2282.91|2283.92|2282.42|0
1644539260000|2022-02-11 00:27:40|2284.62|2283.12|2284.47|2282.97|2284.64|2283.14|2284.47|2282.97|0
1644539270000|2022-02-11 00:27:50|2284.43|2282.93|2283.92|2282.42|2284.43|2282.93|2283.92|2282.42|0
1644539280000|2022-02-11 00:28:00|2283.93|2282.43|2284.24|2282.74|2284.24|2282.74|2283.9|2282.4|0
1644539290000|2022-02-11 00:28:10|2284.23|2282.73|2284.13|2282.63|2284.24|2282.74|2284.13|2282.63|0
1644539300000|2022-02-11 00:28:20|2284.14|2282.64|2284.23|2282.73|2284.23|2282.73|2284.14|2282.64|0
1644539310000|2022-02-11 00:28:30|2284.2|2282.7|2284.14|2282.64|2284.2|2282.7|2284.14|2282.64|0
1644539320000|2022-02-11 00:28:40|2284.15|2282.65|2284.15|2282.65|2284.15|2282.65|2284.14|2282.64|0
1644539330000|2022-02-11 00:28:50|2284.14|2282.64|2284.12|2282.62|2284.14|2282.64|2284.12|2282.62|0
1644539340000|2022-02-11 00:29:00|2284.05|2282.55|2283.56|2282.06|2284.05|2282.55|2283.56|2282.06|0
1644539350000|2022-02-11 00:29:10|2283.49|2281.99|2284.37|2282.87|2284.37|2282.87|2283.49|2281.99|0
1644539360000|2022-02-11 00:29:20|2284.41|2282.91|2284.47|2282.97|2284.47|2282.97|2284.41|2282.91|0
1644539370000|2022-02-11 00:29:30|2284.44|2282.94|2284.37|2282.87|2284.46|2282.96|2284.37|2282.87|0
1644539380000|2022-02-11 00:29:40|2284.3|2282.8|2284.16|2282.66|2284.3|2282.8|2284.14|2282.64|0
1644539390000|2022-02-11 00:29:50|2284.17|2282.67|2283.83|2282.33|2284.17|2282.67|2283.71|2282.21|0
1644539400000|2022-02-11 00:30:00|2283.8|2282.3|2283.75|2282.25|2283.8|2282.3|2283.5|2282|0
1644539410000|2022-02-11 00:30:10|2283.76|2282.26|2284.19|2282.69|2284.2|2282.7|2283.76|2282.26|0
1644539420000|2022-02-11 00:30:20|2284.2|2282.7|2284.19|2282.69|2284.2|2282.7|2284.17|2282.67|0
1644539430000|2022-02-11 00:30:30|2284.18|2282.68|2283.73|2282.23|2284.18|2282.68|2283.73|2282.23|0
1644539440000|2022-02-11 00:30:40|2283.74|2282.24|2283.96|2282.46|2283.98|2282.48|2283.73|2282.23|0
1644539450000|2022-02-11 00:30:50|2283.98|2282.48|2284.08|2282.58|2284.08|2282.58|2283.98|2282.48|0
1644539460000|2022-02-11 00:31:00|2284.12|2282.62|2284.2|2282.7|2284.22|2282.72|2284.08|2282.58|0
1644539470000|2022-02-11 00:31:10|2284.21|2282.71|2284.2|2282.7|2284.21|2282.71|2283.96|2282.46|0
1644539480000|2022-02-11 00:31:20|2284.19|2282.69|2284.26|2282.76|2284.26|2282.76|2283.94|2282.44|0
1644539490000|2022-02-11 00:31:30|2284.23|2282.73|2284.17|2282.67|2284.23|2282.73|2284.17|2282.67|0
1644539500000|2022-02-11 00:31:40|2284.21|2282.71|2284.16|2282.66|2284.37|2282.87|2284.16|2282.66|0
1644539510000|2022-02-11 00:31:50|2284.15|2282.65|2283.94|2282.44|2284.15|2282.65|2283.94|2282.44|0
1644539520000|2022-02-11 00:32:00|2283.95|2282.45|2284.14|2282.64|2284.17|2282.67|2283.95|2282.45|0
1644539530000|2022-02-11 00:32:10|2284.05|2282.55|2283.94|2282.44|2284.05|2282.55|2283.94|2282.44|0
1644539540000|2022-02-11 00:32:20|2283.95|2282.45|2283.94|2282.44|2284.04|2282.54|2283.94|2282.44|0
1644539550000|2022-02-11 00:32:30|2283.97|2282.47|2284.15|2282.65|2284.15|2282.65|2283.97|2282.47|0
1644539560000|2022-02-11 00:32:40|2284.16|2282.66|2284.38|2282.88|2284.38|2282.88|2284.16|2282.66|0
1644539580000|2022-02-11 00:33:00|2284.39|2282.89|2284.63|2283.13|2284.63|2283.13|2284.39|2282.89|0
1644539590000|2022-02-11 00:33:10|2284.64|2283.14|2284.63|2283.13|2284.65|2283.15|2284.63|2283.13|0
1644539600000|2022-02-11 00:33:20|2284.64|2283.14|2284.65|2283.15|2284.86|2283.36|2284.63|2283.13|0
1644539610000|2022-02-11 00:33:30|2284.61|2283.11|2284.54|2283.04|2284.66|2283.16|2284.42|2282.92|0
1644539620000|2022-02-11 00:33:40|2284.58|2283.08|2284.77|2283.27|2284.77|2283.27|2284.54|2283.04|0
1644539630000|2022-02-11 00:33:50|2284.75|2283.25|2284.65|2283.15|2284.75|2283.25|2284.65|2283.15|0
1644539640000|2022-02-11 00:34:00|2284.66|2283.16|2284.88|2283.38|2284.88|2283.38|2284.66|2283.16|0
1644539650000|2022-02-11 00:34:10|2284.89|2283.39|2284.77|2283.27|2284.89|2283.39|2284.65|2283.15|0
1644539660000|2022-02-11 00:34:20|2284.78|2283.28|2284.9|2283.4|2284.91|2283.41|2284.78|2283.28|0
1644539670000|2022-02-11 00:34:30|2284.91|2283.41|2284.9|2283.4|2284.91|2283.41|2284.9|2283.4|0
1644539680000|2022-02-11 00:34:40|2284.91|2283.41|2284.9|2283.4|2284.91|2283.41|2284.89|2283.39|0
1644539690000|2022-02-11 00:34:50|2284.89|2283.39|2284.89|2283.39|2284.89|2283.39|2284.89|2283.39|0
1644539720000|2022-02-11 00:35:20|2284.92|2283.42|2285.13|2283.63|2285.13|2283.63|2284.92|2283.42|0
1644539730000|2022-02-11 00:35:30|2285.14|2283.64|2285.12|2283.62|2285.14|2283.64|2285.12|2283.62|0
1644539740000|2022-02-11 00:35:40|2285.11|2283.61|2285.11|2283.61|2285.11|2283.61|2285.11|2283.61|0
1644539750000|2022-02-11 00:35:50|2285.12|2283.62|2285.14|2283.64|2285.14|2283.64|2285.12|2283.62|0
1644539760000|2022-02-11 00:36:00|2285.13|2283.63|2285.45|2283.95|2285.45|2283.95|2285.13|2283.63|0
1644539770000|2022-02-11 00:36:10|2285.48|2283.98|2285.33|2283.83|2285.58|2284.08|2285.33|2283.83|0
1644539780000|2022-02-11 00:36:20|2285.34|2283.84|2285.32|2283.82|2285.34|2283.84|2285.32|2283.82|0
1644539800000|2022-02-11 00:36:40|2285.33|2283.83|2285.34|2283.84|2285.34|2283.84|2285.32|2283.82|0
1644539810000|2022-02-11 00:36:50|2285.33|2283.83|2285.33|2283.83|2285.34|2283.84|2285.33|2283.83|0
1644539820000|2022-02-11 00:37:00|2285.31|2283.81|2285.33|2283.83|2285.33|2283.83|2285.31|2283.81|0
1644539830000|2022-02-11 00:37:10|2285.32|2283.82|2285.76|2284.26|2285.76|2284.26|2285.32|2283.82|0
1644539840000|2022-02-11 00:37:20|2285.78|2284.28|2286|2284.5|2286|2284.5|2285.78|2284.28|0
1644539850000|2022-02-11 00:37:30|2285.98|2284.48|2285.99|2284.49|2286|2284.5|2285.98|2284.48|0
1644539860000|2022-02-11 00:37:40|2285.98|2284.48|2285.97|2284.47|2285.98|2284.48|2285.97|2284.47|0
1644539870000|2022-02-11 00:37:50|2285.98|2284.48|2285.98|2284.48|2285.98|2284.48|2285.98|2284.48|0
1644539890000|2022-02-11 00:38:10|2285.97|2284.47|2285.97|2284.47|2285.98|2284.48|2285.97|2284.47|0
1644539910000|2022-02-11 00:38:30|2285.98|2284.48|2285.99|2284.49|2285.99|2284.49|2285.98|2284.48|0
1644539920000|2022-02-11 00:38:40|2285.98|2284.48|2285.97|2284.47|2285.99|2284.49|2285.97|2284.47|0
1644539930000|2022-02-11 00:38:50|2285.96|2284.46|2285.84|2284.34|2285.96|2284.46|2285.75|2284.25|0
1644539940000|2022-02-11 00:39:00|2285.87|2284.37|2285.96|2284.46|2285.96|2284.46|2285.87|2284.37|0
1644539950000|2022-02-11 00:39:10|2285.94|2284.44|2285.94|2284.44|2285.94|2284.44|2285.94|2284.44|0
1644539960000|2022-02-11 00:39:20|2285.96|2284.46|2285.96|2284.46|2285.96|2284.46|2285.94|2284.44|0
1644539970000|2022-02-11 00:39:30|2285.95|2284.45|2285.96|2284.46|2285.96|2284.46|2285.94|2284.44|0
1644539980000|2022-02-11 00:39:40|2285.94|2284.44|2285.72|2284.22|2285.94|2284.44|2285.72|2284.22|0
1644539990000|2022-02-11 00:39:50|2285.65|2284.15|2285.73|2284.23|2285.73|2284.23|2285.5|2284|0
1644540000000|2022-02-11 00:40:00|2285.72|2284.22|2285.72|2284.22|2285.73|2284.23|2285.72|2284.22|0
1644540010000|2022-02-11 00:40:10|2285.7|2284.2|2285.5|2284|2285.7|2284.2|2285.5|2284|0
1644540020000|2022-02-11 00:40:20|2285.48|2283.98|2285.26|2283.76|2285.48|2283.98|2285.26|2283.76|0
1644540030000|2022-02-11 00:40:30|2285.27|2283.77|2285.27|2283.77|2285.27|2283.77|2285.27|2283.77|0
1644540050000|2022-02-11 00:40:50|2285.32|2283.82|2285.52|2284.02|2285.52|2284.02|2285.32|2283.82|0
1644540060000|2022-02-11 00:41:00|2285.56|2284.06|2285.97|2284.47|2285.97|2284.47|2285.56|2284.06|0
1644540070000|2022-02-11 00:41:10|2285.98|2284.48|2286.19|2284.69|2286.19|2284.69|2285.98|2284.48|0
1644540080000|2022-02-11 00:41:20|2286.2|2284.7|2286.3|2284.8|2286.3|2284.8|2286.19|2284.69|0
1644540090000|2022-02-11 00:41:30|2286.33|2284.83|2286.43|2284.93|2286.44|2284.94|2286.33|2284.83|0
1644540100000|2022-02-11 00:41:40|2286.42|2284.92|2286.2|2284.7|2286.43|2284.93|2286.19|2284.69|0
1644540110000|2022-02-11 00:41:50|2286.21|2284.71|2286.39|2284.89|2286.42|2284.92|2286.19|2284.69|0
1644540120000|2022-02-11 00:42:00|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|0
1644540130000|2022-02-11 00:42:10|2286.41|2284.91|2286.64|2285.14|2286.65|2285.15|2286.41|2284.91|0
1644540140000|2022-02-11 00:42:20|2286.63|2285.13|2286.62|2285.12|2286.63|2285.13|2286.61|2285.11|0
1644540150000|2022-02-11 00:42:30|2286.61|2285.11|2286.39|2284.89|2286.61|2285.11|2286.39|2284.89|0
1644540160000|2022-02-11 00:42:40|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|2286.4|2284.9|0
1644540170000|2022-02-11 00:42:50|2286.39|2284.89|2286.39|2284.89|2286.4|2284.9|2286.39|2284.89|0
1644540180000|2022-02-11 00:43:00|2286.37|2284.87|2286.38|2284.88|2286.39|2284.89|2286.37|2284.87|0
1644540190000|2022-02-11 00:43:10|2286.39|2284.89|2286.37|2284.87|2286.39|2284.89|2286.37|2284.87|0
1644540200000|2022-02-11 00:43:20|2286.36|2284.86|2286.15|2284.65|2286.36|2284.86|2286.15|2284.65|0
1644540210000|2022-02-11 00:43:30|2286.16|2284.66|2286.15|2284.65|2286.16|2284.66|2286.15|2284.65|0
1644540220000|2022-02-11 00:43:40|2286.16|2284.66|2286.37|2284.87|2286.37|2284.87|2286.16|2284.66|0
1644540230000|2022-02-11 00:43:50|2286.3|2284.8|2286.15|2284.65|2286.3|2284.8|2286.15|2284.65|0
1644540240000|2022-02-11 00:44:00|2286.16|2284.66|2286.14|2284.64|2286.16|2284.66|2286.14|2284.64|0
1644540250000|2022-02-11 00:44:10|2286.12|2284.62|2285.91|2284.41|2286.12|2284.62|2285.9|2284.4|0
1644540270000|2022-02-11 00:44:30|2285.9|2284.4|2285.68|2284.18|2285.92|2284.42|2285.68|2284.18|0
1644540280000|2022-02-11 00:44:40|2285.69|2284.19|2285.47|2283.97|2285.69|2284.19|2285.45|2283.95|0
1644540290000|2022-02-11 00:44:50|2285.46|2283.96|2285.33|2283.83|2285.46|2283.96|2285.33|2283.83|0
1644540300000|2022-02-11 00:45:00|2285.34|2283.84|2285.88|2284.38|2286.09|2284.59|2285.34|2283.84|0
1644540310000|2022-02-11 00:45:10|2285.87|2284.37|2285.65|2284.15|2285.87|2284.37|2285.65|2284.15|0
1644540320000|2022-02-11 00:45:20|2285.64|2284.14|2285.65|2284.15|2285.65|2284.15|2285.64|2284.14|0
1644540330000|2022-02-11 00:45:30|2285.66|2284.16|2285.9|2284.4|2285.9|2284.4|2285.66|2284.16|0
1644540340000|2022-02-11 00:45:40|2285.97|2284.47|2286.34|2284.84|2286.34|2284.84|2285.97|2284.47|0
1644540350000|2022-02-11 00:45:50|2286.36|2284.86|2286.58|2285.08|2286.6|2285.1|2286.36|2284.86|0
1644540360000|2022-02-11 00:46:00|2286.6|2285.1|2286.57|2285.07|2286.6|2285.1|2286.57|2285.07|0
1644540370000|2022-02-11 00:46:10|2286.55|2285.05|2286.11|2284.61|2286.55|2285.05|2286.11|2284.61|0
1644540380000|2022-02-11 00:46:20|2286.1|2284.6|2285.88|2284.38|2286.1|2284.6|2285.85|2284.35|0
1644540390000|2022-02-11 00:46:30|2285.89|2284.39|2285.9|2284.4|2285.9|2284.4|2285.88|2284.38|0
1644540400000|2022-02-11 00:46:40|2285.89|2284.39|2285.87|2284.37|2285.89|2284.39|2285.87|2284.37|0
1644540410000|2022-02-11 00:46:50|2285.88|2284.38|2286.31|2284.81|2286.34|2284.84|2285.88|2284.38|0
1644540420000|2022-02-11 00:47:00|2286.32|2284.82|2286.34|2284.84|2286.34|2284.84|2286.32|2284.82|0
1644540430000|2022-02-11 00:47:10|2286.35|2284.85|2286.57|2285.07|2286.57|2285.07|2286.35|2284.85|0
1644540440000|2022-02-11 00:47:20|2286.56|2285.06|2286.57|2285.07|2286.57|2285.07|2286.56|2285.06|0
1644540450000|2022-02-11 00:47:30|2286.58|2285.08|2286.78|2285.28|2286.79|2285.29|2286.58|2285.08|0
1644540460000|2022-02-11 00:47:40|2286.79|2285.29|2286.79|2285.29|2286.79|2285.29|2286.78|2285.28|0
1644540470000|2022-02-11 00:47:50|2286.8|2285.3|2286.79|2285.29|2287.01|2285.51|2286.79|2285.29|0
1644540480000|2022-02-11 00:48:00|2286.8|2285.3|2286.09|2284.59|2287.03|2285.53|2286.09|2284.59|0
1644540490000|2022-02-11 00:48:10|2286.1|2284.6|2286.09|2284.59|2286.1|2284.6|2286.09|2284.59|0
1644540500000|2022-02-11 00:48:20|2286.1|2284.6|2285.88|2284.38|2286.1|2284.6|2285.75|2284.25|0
1644540510000|2022-02-11 00:48:30|2285.91|2284.41|2285.88|2284.38|2285.91|2284.41|2285.88|2284.38|0
1644540520000|2022-02-11 00:48:40|2285.89|2284.39|2285.89|2284.39|2285.89|2284.39|2285.89|2284.39|0
1644540530000|2022-02-11 00:48:50|2285.9|2284.4|2286.51|2285.01|2286.51|2285.01|2285.9|2284.4|0
1644540540000|2022-02-11 00:49:00|2286.54|2285.04|2286.63|2285.13|2286.64|2285.14|2286.54|2285.04|0
1644540550000|2022-02-11 00:49:10|2286.62|2285.12|2286.84|2285.34|2286.86|2285.36|2286.62|2285.12|0
1644540560000|2022-02-11 00:49:20|2286.83|2285.33|2286.73|2285.23|2286.85|2285.35|2286.72|2285.22|0
1644540570000|2022-02-11 00:49:30|2286.72|2285.22|2286.87|2285.37|2286.88|2285.38|2286.72|2285.22|0
1644540580000|2022-02-11 00:49:40|2286.88|2285.38|2286.86|2285.36|2286.88|2285.38|2286.85|2285.35|0
1644540590000|2022-02-11 00:49:50|2286.85|2285.35|2287.29|2285.79|2287.29|2285.79|2286.52|2285.02|0
1644540600000|2022-02-11 00:50:00|2287.33|2285.83|2287.38|2285.88|2287.38|2285.88|2287.27|2285.77|0
1644540610000|2022-02-11 00:50:10|2287.37|2285.87|2287.38|2285.88|2287.49|2285.99|2287.36|2285.86|0
1644540620000|2022-02-11 00:50:20|2287.37|2285.87|2287.5|2286|2287.5|2286|2287.37|2285.87|0
1644540630000|2022-02-11 00:50:30|2287.51|2286.01|2287.28|2285.78|2287.52|2286.02|2287.28|2285.78|0
1644540640000|2022-02-11 00:50:40|2287.27|2285.77|2287.37|2285.87|2287.38|2285.88|2287.26|2285.76|0
1644540650000|2022-02-11 00:50:50|2287.38|2285.88|2287.5|2286|2287.5|2286|2287.37|2285.87|0
1644540660000|2022-02-11 00:51:00|2287.54|2286.04|2287.6|2286.1|2287.61|2286.11|2287.54|2286.04|0
1644540670000|2022-02-11 00:51:10|2287.61|2286.11|2287.49|2285.99|2287.61|2286.11|2287.49|2285.99|0
1644540680000|2022-02-11 00:51:20|2287.48|2285.98|2287.48|2285.98|2287.5|2286|2287.47|2285.97|0
1644540690000|2022-02-11 00:51:30|2287.47|2285.97|2287.24|2285.74|2287.47|2285.97|2287.22|2285.72|0
1644540700000|2022-02-11 00:51:40|2287.25|2285.75|2287.25|2285.75|2287.25|2285.75|2287.24|2285.74|0
1644540710000|2022-02-11 00:51:50|2287.26|2285.76|2287.35|2285.85|2287.35|2285.85|2287.26|2285.76|0
1644540720000|2022-02-11 00:52:00|2287.32|2285.82|2287.45|2285.95|2287.49|2285.99|2287.24|2285.74|0
1644540730000|2022-02-11 00:52:10|2287.37|2285.87|2287.35|2285.85|2287.37|2285.87|2287.35|2285.85|0
1644540740000|2022-02-11 00:52:20|2287.39|2285.89|2287.35|2285.85|2287.47|2285.97|2287.26|2285.76|0
1644540750000|2022-02-11 00:52:30|2287.32|2285.82|2287.26|2285.76|2287.32|2285.82|2287.25|2285.75|0
1644540760000|2022-02-11 00:52:40|2287.25|2285.75|2287.25|2285.75|2287.25|2285.75|2287.25|2285.75|0
1644540770000|2022-02-11 00:52:50|2287.24|2285.74|2287.03|2285.53|2287.24|2285.74|2286.83|2285.33|0
1644540780000|2022-02-11 00:53:00|2287.01|2285.51|2286.8|2285.3|2287.01|2285.51|2286.8|2285.3|0
1644540800000|2022-02-11 00:53:20|2286.79|2285.29|2287.01|2285.51|2287.01|2285.51|2286.79|2285.29|0
1644540810000|2022-02-11 00:53:30|2287.02|2285.52|2287.02|2285.52|2287.02|2285.52|2287.01|2285.51|0
1644540820000|2022-02-11 00:53:40|2287.01|2285.51|2287.03|2285.53|2287.03|2285.53|2287|2285.5|0
1644540830000|2022-02-11 00:53:50|2287.02|2285.52|2287.11|2285.61|2287.12|2285.62|2287.01|2285.51|0
1644540840000|2022-02-11 00:54:00|2287.12|2285.62|2287.25|2285.75|2287.25|2285.75|2287.01|2285.51|0
1644540850000|2022-02-11 00:54:10|2287.26|2285.76|2287.26|2285.76|2287.26|2285.76|2287.26|2285.76|0
1644540860000|2022-02-11 00:54:20|2287.3|2285.8|2287.34|2285.84|2287.35|2285.85|2287.3|2285.8|0
1644540870000|2022-02-11 00:54:30|2287.35|2285.85|2287.44|2285.94|2287.49|2285.99|2287.35|2285.85|0
1644540880000|2022-02-11 00:54:40|2287.37|2285.87|2287.21|2285.71|2287.37|2285.87|2287.21|2285.71|0
1644540890000|2022-02-11 00:54:50|2287.18|2285.68|2286.3|2284.8|2287.18|2285.68|2286.3|2284.8|0
1644540900000|2022-02-11 00:55:00|2286.31|2284.81|2286.54|2285.04|2286.54|2285.04|2286.31|2284.81|0
1644540910000|2022-02-11 00:55:10|2286.53|2285.03|2286.41|2284.91|2286.53|2285.03|2286.3|2284.8|0
1644540920000|2022-02-11 00:55:20|2286.44|2284.94|2286.52|2285.02|2286.52|2285.02|2286.44|2284.94|0
1644540930000|2022-02-11 00:55:30|2286.51|2285.01|2286.52|2285.02|2286.52|2285.02|2286.51|2285.01|0
1644540940000|2022-02-11 00:55:40|2286.53|2285.03|2286.53|2285.03|2286.53|2285.03|2286.53|2285.03|0
1644540950000|2022-02-11 00:55:50|2286.51|2285.01|2286.51|2285.01|2286.51|2285.01|2286.51|2285.01|0
1644540960000|2022-02-11 00:56:00|2286.52|2285.02|2286.51|2285.01|2286.52|2285.02|2286.51|2285.01|0
1644540970000|2022-02-11 00:56:10|2286.52|2285.02|2286.3|2284.8|2286.52|2285.02|2286.3|2284.8|0
1644540980000|2022-02-11 00:56:20|2286.29|2284.79|2286.55|2285.05|2286.55|2285.05|2286.29|2284.79|0
1644540990000|2022-02-11 00:56:30|2286.54|2285.04|2286.55|2285.05|2286.55|2285.05|2286.53|2285.03|0
1644541000000|2022-02-11 00:56:40|2286.54|2285.04|2286.31|2284.81|2286.55|2285.05|2286.31|2284.81|0
1644541010000|2022-02-11 00:56:50|2286.32|2284.82|2286.31|2284.81|2286.32|2284.82|2286.3|2284.8|0
1644541020000|2022-02-11 00:57:00|2286.37|2284.87|2287|2285.5|2287|2285.5|2286.37|2284.87|0
1644541030000|2022-02-11 00:57:10|2287.01|2285.51|2287.1|2285.6|2287.1|2285.6|2287.01|2285.51|0
1644541040000|2022-02-11 00:57:20|2287.14|2285.64|2287.22|2285.72|2287.46|2285.96|2287.14|2285.64|0
1644541050000|2022-02-11 00:57:30|2287.21|2285.71|2286.78|2285.28|2287.21|2285.71|2286.76|2285.26|0
1644541060000|2022-02-11 00:57:40|2286.77|2285.27|2286.76|2285.26|2286.77|2285.27|2286.76|2285.26|0
1644541070000|2022-02-11 00:57:50|2286.78|2285.28|2286.8|2285.3|2286.8|2285.3|2286.76|2285.26|0
1644541080000|2022-02-11 00:58:00|2286.87|2285.37|2287.15|2285.65|2287.15|2285.65|2286.87|2285.37|0
1644541090000|2022-02-11 00:58:10|2287.25|2285.75|2287.47|2285.97|2287.47|2285.97|2287.25|2285.75|0
1644541100000|2022-02-11 00:58:20|2287.46|2285.96|2287.9|2286.4|2287.9|2286.4|2287.46|2285.96|0
1644541110000|2022-02-11 00:58:30|2287.89|2286.39|2287.49|2285.99|2287.89|2286.39|2287.47|2285.97|0
1644541120000|2022-02-11 00:58:40|2287.5|2286|2287.71|2286.21|2287.72|2286.22|2287.5|2286|0
1644541130000|2022-02-11 00:58:50|2287.7|2286.2|2287.71|2286.21|2287.71|2286.21|2287.7|2286.2|0
1644541140000|2022-02-11 00:59:00|2287.68|2286.18|2287.71|2286.21|2287.71|2286.21|2287.49|2285.99|0
1644541150000|2022-02-11 00:59:10|2287.72|2286.22|2288.02|2286.52|2288.02|2286.52|2287.72|2286.22|0
1644541160000|2022-02-11 00:59:20|2288.06|2286.56|2288.16|2286.66|2288.16|2286.66|2288.06|2286.56|0
1644541170000|2022-02-11 00:59:30|2288.22|2286.72|2288.37|2286.87|2288.38|2286.88|2288.22|2286.72|0
1644541180000|2022-02-11 00:59:40|2288.36|2286.86|2288.38|2286.88|2288.38|2286.88|2288.36|2286.86|0
1644541190000|2022-02-11 00:59:50|2288.34|2286.84|2287.79|2286.29|2288.34|2286.84|2287.79|2286.29|0
1644541200000|2022-02-11 01:00:00|2287.82|2286.32|2287.68|2286.18|2288.25|2286.75|2287.68|2286.18|0
1644541210000|2022-02-11 01:00:10|2287.67|2286.17|2287.24|2285.74|2287.67|2286.17|2287.22|2285.72|0
1644541220000|2022-02-11 01:00:20|2287.25|2285.75|2286.78|2285.28|2287.25|2285.75|2286.76|2285.26|0
1644541230000|2022-02-11 01:00:30|2286.79|2285.29|2286.79|2285.29|2286.89|2285.39|2286.66|2285.16|0
1644541240000|2022-02-11 01:00:40|2286.76|2285.26|2286.66|2285.16|2286.8|2285.3|2286.66|2285.16|0
1644541250000|2022-02-11 01:00:50|2286.7|2285.2|2286.82|2285.32|2286.92|2285.42|2286.7|2285.2|0
1644541260000|2022-02-11 01:01:00|2286.7|2285.2|2285.7|2284.2|2286.8|2285.3|2285.7|2284.2|0
1644541270000|2022-02-11 01:01:10|2285.72|2284.22|2286.16|2284.66|2286.16|2284.66|2285.72|2284.22|0
1644541280000|2022-02-11 01:01:20|2286.18|2284.68|2286.62|2285.12|2286.64|2285.14|2286.18|2284.68|0
1644541290000|2022-02-11 01:01:30|2286.61|2285.11|2286.88|2285.38|2286.88|2285.38|2286.61|2285.11|0
1644541300000|2022-02-11 01:01:40|2286.87|2285.37|2286.88|2285.38|2286.88|2285.38|2286.86|2285.36|0
1644541310000|2022-02-11 01:01:50|2286.87|2285.37|2286.88|2285.38|2286.88|2285.38|2286.87|2285.37|0
1644541320000|2022-02-11 01:02:00|2286.86|2285.36|2286.61|2285.11|2286.86|2285.36|2286.61|2285.11|0
1644541330000|2022-02-11 01:02:10|2286.6|2285.1|2286.58|2285.08|2286.61|2285.11|2286.48|2284.98|0
1644541340000|2022-02-11 01:02:20|2286.57|2285.07|2286.02|2284.52|2286.57|2285.07|2286.02|2284.52|0
1644541350000|2022-02-11 01:02:30|2286.06|2284.56|2286.04|2284.54|2286.16|2284.66|2286.03|2284.53|0
1644541360000|2022-02-11 01:02:40|2286.03|2284.53|2285.93|2284.43|2286.17|2284.67|2285.93|2284.43|0
1644541370000|2022-02-11 01:02:50|2285.94|2284.44|2286.02|2284.52|2286.03|2284.53|2285.94|2284.44|0
1644541380000|2022-02-11 01:03:00|2286.03|2284.53|2286.03|2284.53|2286.16|2284.66|2286.02|2284.52|0
1644541390000|2022-02-11 01:03:10|2286.04|2284.54|2286.4|2284.9|2286.4|2284.9|2286.04|2284.54|0
1644541400000|2022-02-11 01:03:20|2286.39|2284.89|2286.6|2285.1|2286.6|2285.1|2286.39|2284.89|0
1644541410000|2022-02-11 01:03:30|2286.61|2285.11|2286.61|2285.11|2286.62|2285.12|2286.6|2285.1|0
1644541420000|2022-02-11 01:03:40|2286.58|2285.08|2286.39|2284.89|2286.58|2285.08|2286.39|2284.89|0
1644541430000|2022-02-11 01:03:50|2286.4|2284.9|2286.4|2284.9|2286.42|2284.92|2286.4|2284.9|0
1644541440000|2022-02-11 01:04:00|2286.42|2284.92|2286.65|2285.15|2286.65|2285.15|2286.42|2284.92|0
1644541450000|2022-02-11 01:04:10|2286.67|2285.17|2286.74|2285.24|2286.88|2285.38|2286.67|2285.17|0
1644541460000|2022-02-11 01:04:20|2286.78|2285.28|2286.86|2285.36|2286.86|2285.36|2286.73|2285.23|0
1644541470000|2022-02-11 01:04:30|2286.88|2285.38|2287.09|2285.59|2287.09|2285.59|2286.88|2285.38|0
1644541480000|2022-02-11 01:04:40|2287.07|2285.57|2287.08|2285.58|2287.08|2285.58|2287.06|2285.56|0
1644541490000|2022-02-11 01:04:50|2287.07|2285.57|2287.08|2285.58|2287.08|2285.58|2287.07|2285.57|0
1644541500000|2022-02-11 01:05:00|2287.12|2285.62|2286.61|2285.11|2287.17|2285.67|2286.61|2285.11|0
1644541510000|2022-02-11 01:05:10|2286.54|2285.04|2286.41|2284.91|2286.54|2285.04|2286.26|2284.76|0
1644541520000|2022-02-11 01:05:20|2286.4|2284.9|2286.41|2284.91|2286.41|2284.91|2286.27|2284.77|0
1644541530000|2022-02-11 01:05:30|2286.4|2284.9|2286.42|2284.92|2286.42|2284.92|2286.39|2284.89|0
1644541540000|2022-02-11 01:05:40|2286.41|2284.91|2286.41|2284.91|2286.41|2284.91|2286.41|2284.91|0
1644541550000|2022-02-11 01:05:50|2286.4|2284.9|2286.17|2284.67|2286.41|2284.91|2286.16|2284.66|0
1644541560000|2022-02-11 01:06:00|2286.18|2284.68|2286.16|2284.66|2286.18|2284.68|2286.16|2284.66|0
1644541570000|2022-02-11 01:06:10|2286.15|2284.65|2285.95|2284.45|2286.15|2284.65|2285.93|2284.43|0
1644541580000|2022-02-11 01:06:20|2285.94|2284.44|2285.95|2284.45|2285.95|2284.45|2285.94|2284.44|0
1644541590000|2022-02-11 01:06:30|2285.96|2284.46|2285.93|2284.43|2285.96|2284.46|2285.93|2284.43|0
1644541600000|2022-02-11 01:06:40|2285.92|2284.42|2285.94|2284.44|2285.94|2284.44|2285.92|2284.42|0
1644541610000|2022-02-11 01:06:50|2285.93|2284.43|2285.93|2284.43|2285.93|2284.43|2285.93|2284.43|0
1644541620000|2022-02-11 01:07:00|2285.94|2284.44|2285.95|2284.45|2285.95|2284.45|2285.94|2284.44|0
1644541630000|2022-02-11 01:07:10|2285.93|2284.43|2285.94|2284.44|2285.94|2284.44|2285.93|2284.43|0
1644541640000|2022-02-11 01:07:20|2285.93|2284.43|2285.93|2284.43|2285.93|2284.43|2285.93|2284.43|0
1644541650000|2022-02-11 01:07:30|2285.94|2284.44|2285.93|2284.43|2285.94|2284.44|2285.93|2284.43|0
1644541670000|2022-02-11 01:07:50|2285.94|2284.44|2285.93|2284.43|2285.94|2284.44|2285.93|2284.43|0
1644541680000|2022-02-11 01:08:00|2285.91|2284.41|2285.93|2284.43|2285.93|2284.43|2285.91|2284.41|0
1644541690000|2022-02-11 01:08:10|2285.92|2284.42|2286.45|2284.95|2286.45|2284.95|2285.92|2284.42|0
1644541700000|2022-02-11 01:08:20|2286.41|2284.91|2286.46|2284.96|2286.46|2284.96|2286.36|2284.86|0
1644541710000|2022-02-11 01:08:30|2286.5|2285|2286.59|2285.09|2286.6|2285.1|2286.5|2285|0
1644541720000|2022-02-11 01:08:40|2286.58|2285.08|2286.57|2285.07|2286.58|2285.08|2286.56|2285.06|0
1644541730000|2022-02-11 01:08:50|2286.58|2285.08|2286.57|2285.07|2286.58|2285.08|2286.57|2285.07|0
1644541740000|2022-02-11 01:09:00|2286.58|2285.08|2286.57|2285.07|2286.58|2285.08|2286.57|2285.07|0
1644541750000|2022-02-11 01:09:10|2286.58|2285.08|2286.57|2285.07|2286.58|2285.08|2286.57|2285.07|0
1644541760000|2022-02-11 01:09:20|2286.58|2285.08|2285.63|2284.13|2286.58|2285.08|2285.63|2284.13|0
1644541770000|2022-02-11 01:09:30|2285.51|2284.01|2285.42|2283.92|2285.51|2284.01|2285.3|2283.8|0
1644541780000|2022-02-11 01:09:40|2285.44|2283.94|2285.65|2284.15|2285.66|2284.16|2285.44|2283.94|0
1644541790000|2022-02-11 01:09:50|2285.64|2284.14|2285.18|2283.68|2285.64|2284.14|2285.17|2283.67|0
1644541800000|2022-02-11 01:10:00|2285.17|2283.67|2285.19|2283.69|2285.42|2283.92|2284.96|2283.46|0
1644541810000|2022-02-11 01:10:10|2285.2|2283.7|2285.05|2283.55|2285.22|2283.72|2285.05|2283.55|0
1644541820000|2022-02-11 01:10:20|2284.96|2283.46|2285.05|2283.55|2285.05|2283.55|2284.95|2283.45|0
1644541830000|2022-02-11 01:10:30|2285.06|2283.56|2285.19|2283.69|2285.19|2283.69|2285.05|2283.55|0
1644541840000|2022-02-11 01:10:40|2285.18|2283.68|2285.31|2283.81|2285.31|2283.81|2285.18|2283.68|0
1644541850000|2022-02-11 01:10:50|2285.34|2283.84|2285.43|2283.93|2285.44|2283.94|2285.34|2283.84|0
1644541860000|2022-02-11 01:11:00|2285.44|2283.94|2285.18|2283.68|2285.44|2283.94|2285.05|2283.55|0
1644541870000|2022-02-11 01:11:10|2285.19|2283.69|2285.42|2283.92|2285.42|2283.92|2285.19|2283.69|0
1644541880000|2022-02-11 01:11:20|2285.46|2283.96|2285.5|2284|2285.63|2284.13|2285.46|2283.96|0
1644541890000|2022-02-11 01:11:30|2285.53|2284.03|2285.49|2283.99|2285.62|2284.12|2285.49|2283.99|0
1644541900000|2022-02-11 01:11:40|2285.53|2284.03|2285.4|2283.9|2285.61|2284.11|2285.4|2283.9|0
1644541910000|2022-02-11 01:11:50|2285.41|2283.91|2285.41|2283.91|2285.41|2283.91|2285.4|2283.9|0
1644541920000|2022-02-11 01:12:00|2285.4|2283.9|2285.62|2284.12|2285.62|2284.12|2285.28|2283.78|0
1644541930000|2022-02-11 01:12:10|2285.6|2284.1|2285.59|2284.09|2285.6|2284.1|2285.59|2284.09|0
1644541940000|2022-02-11 01:12:20|2285.61|2284.11|2285.69|2284.19|2285.83|2284.33|2285.58|2284.08|0
1644541950000|2022-02-11 01:12:30|2285.66|2284.16|2285.12|2283.62|2285.66|2284.16|2285.12|2283.62|0
1644541960000|2022-02-11 01:12:40|2285.05|2283.55|2284.75|2283.25|2285.05|2283.55|2284.66|2283.16|0
1644541970000|2022-02-11 01:12:50|2284.74|2283.24|2284.64|2283.14|2284.74|2283.24|2284.52|2283.02|0
1644541980000|2022-02-11 01:13:00|2284.65|2283.15|2284.92|2283.42|2284.92|2283.42|2284.64|2283.14|0
1644541990000|2022-02-11 01:13:10|2284.93|2283.43|2284.8|2283.3|2284.93|2283.43|2284.79|2283.29|0
1644542000000|2022-02-11 01:13:20|2284.81|2283.31|2284.68|2283.18|2284.93|2283.43|2284.68|2283.18|0
1644542010000|2022-02-11 01:13:30|2284.72|2283.22|2284.89|2283.39|2284.89|2283.39|2284.68|2283.18|0
1644542020000|2022-02-11 01:13:40|2284.91|2283.41|2285.12|2283.62|2285.13|2283.63|2284.91|2283.41|0
1644542030000|2022-02-11 01:13:50|2285.13|2283.63|2285.23|2283.73|2285.23|2283.73|2285.13|2283.63|0
1644542040000|2022-02-11 01:14:00|2285.2|2283.7|2285.13|2283.63|2285.2|2283.7|2285.12|2283.62|0
1644542050000|2022-02-11 01:14:10|2285.14|2283.64|2285.15|2283.65|2285.15|2283.65|2285.14|2283.64|0
1644542060000|2022-02-11 01:14:20|2285.16|2283.66|2285.6|2284.1|2285.62|2284.12|2285.15|2283.65|0
1644542070000|2022-02-11 01:14:30|2285.62|2284.12|2285.71|2284.21|2285.71|2284.21|2285.62|2284.12|0
1644542080000|2022-02-11 01:14:40|2285.74|2284.24|2285.83|2284.33|2285.83|2284.33|2285.69|2284.19|0
1644542100000|2022-02-11 01:15:00|2285.84|2284.34|2286.06|2284.56|2286.06|2284.56|2285.84|2284.34|0
1644542110000|2022-02-11 01:15:10|2286.05|2284.55|2286.06|2284.56|2286.06|2284.56|2286.05|2284.55|0
1644542120000|2022-02-11 01:15:20|2286.05|2284.55|2286.15|2284.65|2286.27|2284.77|2286.05|2284.55|0
1644542130000|2022-02-11 01:15:30|2286.12|2284.62|2286.06|2284.56|2286.15|2284.65|2286.05|2284.55|0
1644542140000|2022-02-11 01:15:40|2286.08|2284.58|2286.79|2285.29|2286.81|2285.31|2286.08|2284.58|0
1644542150000|2022-02-11 01:15:50|2286.78|2285.28|2287.04|2285.54|2287.04|2285.54|2286.55|2285.05|0
1644542160000|2022-02-11 01:16:00|2287.11|2285.61|2287.6|2286.1|2287.61|2286.11|2286.89|2285.39|0
1644542170000|2022-02-11 01:16:10|2287.59|2286.09|2287.49|2285.99|2287.59|2286.09|2287.47|2285.97|0
1644542180000|2022-02-11 01:16:20|2287.48|2285.98|2287.72|2286.22|2287.72|2286.22|2287.47|2285.97|0
1644542190000|2022-02-11 01:16:30|2287.81|2286.31|2288.2|2286.7|2288.2|2286.7|2287.72|2286.22|0
1644542200000|2022-02-11 01:16:40|2288.21|2286.71|2288.54|2287.04|2288.66|2287.16|2288.21|2286.71|0
1644542210000|2022-02-11 01:16:50|2288.53|2287.03|2288.77|2287.27|2288.78|2287.28|2288.53|2287.03|0
1644542220000|2022-02-11 01:17:00|2288.76|2287.26|2288.44|2286.94|2288.76|2287.26|2288.44|2286.94|0
1644542230000|2022-02-11 01:17:10|2288.45|2286.95|2288.92|2287.42|2288.94|2287.44|2288.45|2286.95|0
1644542240000|2022-02-11 01:17:20|2288.91|2287.41|2289.13|2287.63|2289.13|2287.63|2288.88|2287.38|0
1644542250000|2022-02-11 01:17:30|2289.12|2287.62|2289.25|2287.75|2289.4|2287.9|2289.01|2287.51|0
1644542260000|2022-02-11 01:17:40|2289.26|2287.76|2289.38|2287.88|2289.38|2287.88|2289.25|2287.75|0
1644542270000|2022-02-11 01:17:50|2289.42|2287.92|2289.59|2288.09|2289.59|2288.09|2289.42|2287.92|0
1644542280000|2022-02-11 01:18:00|2289.56|2288.06|2289.56|2288.06|2289.67|2288.17|2289.36|2287.86|0
1644542290000|2022-02-11 01:18:10|2289.58|2288.08|2289.81|2288.31|2289.83|2288.33|2289.58|2288.08|0
1644542300000|2022-02-11 01:18:20|2289.82|2288.32|2289.58|2288.08|2289.82|2288.32|2289.58|2288.08|0
1644542310000|2022-02-11 01:18:30|2289.59|2288.09|2289.38|2287.88|2289.59|2288.09|2289.37|2287.87|0
1644542320000|2022-02-11 01:18:40|2289.37|2287.87|2289.25|2287.75|2289.38|2287.88|2289.25|2287.75|0
1644542330000|2022-02-11 01:18:50|2289.37|2287.87|2289.15|2287.65|2289.37|2287.87|2289.15|2287.65|0
1644542340000|2022-02-11 01:19:00|2289.08|2287.58|2288.94|2287.44|2289.08|2287.58|2288.91|2287.41|0
1644542350000|2022-02-11 01:19:10|2288.93|2287.43|2288.91|2287.41|2288.93|2287.43|2288.9|2287.4|0
1644542360000|2022-02-11 01:19:20|2288.88|2287.38|2288.7|2287.2|2288.88|2287.38|2288.69|2287.19|0
1644542370000|2022-02-11 01:19:30|2288.69|2287.19|2288.58|2287.08|2288.7|2287.2|2288.45|2286.95|0
1644542380000|2022-02-11 01:19:40|2288.62|2287.12|2288.58|2287.08|2288.72|2287.22|2288.58|2287.08|0
1644542390000|2022-02-11 01:19:50|2288.62|2287.12|2288.7|2287.2|2288.7|2287.2|2288.62|2287.12|0
1644542400000|2022-02-11 01:20:00|2288.72|2287.22|2288.58|2287.08|2288.72|2287.22|2288.58|2287.08|0
1644542410000|2022-02-11 01:20:10|2288.49|2286.99|2288.37|2286.87|2288.51|2287.01|2288.36|2286.86|0
1644542420000|2022-02-11 01:20:20|2288.36|2286.86|2288.51|2287.01|2288.51|2287.01|2288.27|2286.77|0
1644542430000|2022-02-11 01:20:30|2288.5|2287|2288.49|2286.99|2288.51|2287.01|2288.49|2286.99|0
1644542440000|2022-02-11 01:20:40|2288.5|2287|2288.52|2287.02|2288.52|2287.02|2288.49|2286.99|0
1644542450000|2022-02-11 01:20:50|2288.54|2287.04|2289.19|2287.69|2289.2|2287.7|2288.54|2287.04|0
1644542460000|2022-02-11 01:21:00|2289.2|2287.7|2289.21|2287.71|2289.22|2287.72|2289.19|2287.69|0
1644542470000|2022-02-11 01:21:10|2289.2|2287.7|2288.98|2287.48|2289.2|2287.7|2288.98|2287.48|0
1644542480000|2022-02-11 01:21:20|2288.97|2287.47|2288.82|2287.32|2288.97|2287.47|2288.82|2287.32|0
1644542490000|2022-02-11 01:21:30|2288.86|2287.36|2288.82|2287.32|2288.95|2287.45|2288.82|2287.32|0
1644542500000|2022-02-11 01:21:40|2288.81|2287.31|2288.72|2287.22|2288.82|2287.32|2288.72|2287.22|0
1644542510000|2022-02-11 01:21:50|2288.73|2287.23|2288.98|2287.48|2288.98|2287.48|2288.73|2287.23|0
1644542520000|2022-02-11 01:22:00|2288.97|2287.47|2288.74|2287.24|2288.97|2287.47|2288.74|2287.24|0
1644542530000|2022-02-11 01:22:10|2288.72|2287.22|2288.14|2286.64|2288.72|2287.22|2288.14|2286.64|0
1644542540000|2022-02-11 01:22:20|2288.1|2286.6|2288.31|2286.81|2288.31|2286.81|2288.03|2286.53|0
1644542550000|2022-02-11 01:22:30|2288.3|2286.8|2288.08|2286.58|2288.3|2286.8|2288.07|2286.57|0
1644542560000|2022-02-11 01:22:40|2288.07|2286.57|2288.3|2286.8|2288.3|2286.8|2288.06|2286.56|0
1644542570000|2022-02-11 01:22:50|2288.33|2286.83|2288.52|2287.02|2288.52|2287.02|2288.33|2286.83|0
1644542580000|2022-02-11 01:23:00|2288.51|2287.01|2288.27|2286.77|2288.51|2287.01|2288.27|2286.77|0
1644542590000|2022-02-11 01:23:10|2288.28|2286.78|2288.75|2287.25|2288.75|2287.25|2288.27|2286.77|0
1644542600000|2022-02-11 01:23:20|2288.74|2287.24|2288.27|2286.77|2288.74|2287.24|2288.27|2286.77|0
1644542610000|2022-02-11 01:23:30|2288.28|2286.78|2288.27|2286.77|2288.28|2286.78|2288.26|2286.76|0
1644542620000|2022-02-11 01:23:40|2288.26|2286.76|2288.3|2286.8|2288.3|2286.8|2288.26|2286.76|0
1644542630000|2022-02-11 01:23:50|2288.28|2286.78|2288.15|2286.65|2288.28|2286.78|2288.15|2286.65|0
1644542640000|2022-02-11 01:24:00|2288.12|2286.62|2288.05|2286.55|2288.12|2286.62|2288.05|2286.55|0
1644542650000|2022-02-11 01:24:10|2288.04|2286.54|2288.05|2286.55|2288.05|2286.55|2288.04|2286.54|0
1644542660000|2022-02-11 01:24:20|2288.03|2286.53|2288.05|2286.55|2288.05|2286.55|2287.92|2286.42|0
1644542670000|2022-02-11 01:24:30|2288.06|2286.56|2288.06|2286.56|2288.07|2286.57|2288.06|2286.56|0
1644542680000|2022-02-11 01:24:40|2288.05|2286.55|2287.85|2286.35|2288.05|2286.55|2287.82|2286.32|0
1644542690000|2022-02-11 01:24:50|2287.84|2286.34|2287.83|2286.33|2287.84|2286.34|2287.71|2286.21|0
1644542700000|2022-02-11 01:25:00|2287.82|2286.32|2288.07|2286.57|2288.07|2286.57|2287.82|2286.32|0
1644542710000|2022-02-11 01:25:10|2288.08|2286.58|2288.26|2286.76|2288.28|2286.78|2288.08|2286.58|0
1644542720000|2022-02-11 01:25:20|2288.27|2286.77|2288.27|2286.77|2288.28|2286.78|2288.27|2286.77|0
1644542730000|2022-02-11 01:25:30|2288.28|2286.78|2288.3|2286.8|2288.3|2286.8|2288.27|2286.77|0
1644542740000|2022-02-11 01:25:40|2288.31|2286.81|2288.51|2287.01|2288.73|2287.23|2288.31|2286.81|0
1644542750000|2022-02-11 01:25:50|2288.49|2286.99|2288.61|2287.11|2288.61|2287.11|2288.49|2286.99|0
1644542760000|2022-02-11 01:26:00|2288.65|2287.15|2288.73|2287.23|2289.07|2287.57|2288.65|2287.15|0
1644542770000|2022-02-11 01:26:10|2288.7|2287.2|2288.7|2287.2|2288.7|2287.2|2288.58|2287.08|0
1644542780000|2022-02-11 01:26:20|2288.58|2287.08|2288.72|2287.22|2288.72|2287.22|2288.58|2287.08|0
1644542790000|2022-02-11 01:26:30|2288.73|2287.23|2288.81|2287.31|2288.94|2287.44|2288.73|2287.23|0
1644542810000|2022-02-11 01:26:50|2288.72|2287.22|2288.7|2287.2|2288.72|2287.22|2288.7|2287.2|0
1644542820000|2022-02-11 01:27:00|2288.71|2287.21|2288.92|2287.42|2288.92|2287.42|2288.71|2287.21|0
1644542830000|2022-02-11 01:27:10|2288.93|2287.43|2288.67|2287.17|2288.93|2287.43|2288.67|2287.17|0
1644542840000|2022-02-11 01:27:20|2288.66|2287.16|2288.67|2287.17|2288.67|2287.17|2288.66|2287.16|0
1644542850000|2022-02-11 01:27:30|2288.69|2287.19|2288.68|2287.18|2288.69|2287.19|2288.68|2287.18|0
1644542860000|2022-02-11 01:27:40|2288.69|2287.19|2288.71|2287.21|2288.72|2287.22|2288.69|2287.19|0
1644542870000|2022-02-11 01:27:50|2288.72|2287.22|2288.71|2287.21|2288.72|2287.22|2288.7|2287.2|0
1644542880000|2022-02-11 01:28:00|2288.7|2287.2|2288.9|2287.4|2289.15|2287.65|2288.7|2287.2|0
1644542890000|2022-02-11 01:28:10|2288.78|2287.28|2288.67|2287.17|2288.78|2287.28|2288.67|2287.17|0
1644542900000|2022-02-11 01:28:20|2288.68|2287.18|2288.69|2287.19|2288.69|2287.19|2288.67|2287.17|0
1644542910000|2022-02-11 01:28:30|2288.79|2287.29|2289.13|2287.63|2289.14|2287.64|2288.79|2287.29|0
1644542930000|2022-02-11 01:28:50|2289.14|2287.64|2289.36|2287.86|2289.37|2287.87|2289.14|2287.64|0
1644542940000|2022-02-11 01:29:00|2289.37|2287.87|2289.37|2287.87|2289.37|2287.87|2289.36|2287.86|0
1644542950000|2022-02-11 01:29:10|2289.36|2287.86|2289.36|2287.86|2289.37|2287.87|2289.36|2287.86|0
1644542960000|2022-02-11 01:29:20|2289.35|2287.85|2289.13|2287.63|2289.35|2287.85|2289.13|2287.63|0
1644542970000|2022-02-11 01:29:30|2289.1|2287.6|2289.01|2287.51|2289.13|2287.63|2289.01|2287.51|0
1644542980000|2022-02-11 01:29:40|2289.05|2287.55|2288.91|2287.41|2289.14|2287.64|2288.91|2287.41|0
1644542990000|2022-02-11 01:29:50|2288.9|2287.4|2288.92|2287.42|2288.92|2287.42|2288.9|2287.4|0
1644543000000|2022-02-11 01:30:00|2289.01|2287.51|2288.55|2287.05|2289.01|2287.51|2288.09|2286.59|0
1644543010000|2022-02-11 01:30:10|2288.52|2287.02|2288.56|2287.06|2288.7|2287.2|2288.09|2286.59|0
1644543020000|2022-02-11 01:30:20|2288.57|2287.07|2288.56|2287.06|2288.57|2287.07|2288.23|2286.73|0
1644543030000|2022-02-11 01:30:30|2288.53|2287.03|2288.46|2286.96|2288.53|2287.03|2288.32|2286.82|0
1644543040000|2022-02-11 01:30:40|2288.47|2286.97|2288.48|2286.98|2288.48|2286.98|2288.46|2286.96|0
1644543050000|2022-02-11 01:30:50|2288.47|2286.97|2288.33|2286.83|2288.48|2286.98|2288.33|2286.83|0
1644543060000|2022-02-11 01:31:00|2288.24|2286.74|2288.46|2286.96|2288.46|2286.96|2288.23|2286.73|0
1644543070000|2022-02-11 01:31:10|2288.45|2286.95|2288.45|2286.95|2288.46|2286.96|2288.44|2286.94|0
1644543080000|2022-02-11 01:31:20|2288.46|2286.96|2288.64|2287.14|2288.68|2287.18|2288.46|2286.96|0
1644543090000|2022-02-11 01:31:30|2288.58|2287.08|2288.21|2286.71|2288.58|2287.08|2288.2|2286.7|0
1644543100000|2022-02-11 01:31:40|2288.2|2286.7|2288.54|2287.04|2288.54|2287.04|2288.2|2286.7|0
1644543110000|2022-02-11 01:31:50|2288.55|2287.05|2288.45|2286.95|2288.67|2287.17|2288.44|2286.94|0
1644543120000|2022-02-11 01:32:00|2288.47|2286.97|2288.46|2286.96|2288.56|2287.06|2288.32|2286.82|0
1644543130000|2022-02-11 01:32:10|2288.48|2286.98|2288.6|2287.1|2288.81|2287.31|2288.48|2286.98|0
1644543140000|2022-02-11 01:32:20|2288.64|2287.14|2288.94|2287.44|2288.95|2287.45|2288.49|2286.99|0
1644543150000|2022-02-11 01:32:30|2288.95|2287.45|2288.76|2287.26|2288.95|2287.45|2288.72|2287.22|0
1644543160000|2022-02-11 01:32:40|2288.82|2287.32|2289.18|2287.68|2289.18|2287.68|2288.82|2287.32|0
1644543170000|2022-02-11 01:32:50|2289.19|2287.69|2289.28|2287.78|2289.29|2287.79|2289.18|2287.68|0
1644543180000|2022-02-11 01:33:00|2289.29|2287.79|2289.84|2288.34|2289.87|2288.37|2289.29|2287.79|0
1644543190000|2022-02-11 01:33:10|2289.74|2288.24|2289.87|2288.37|2289.89|2288.39|2289.5|2288|0
1644543200000|2022-02-11 01:33:20|2289.88|2288.38|2290.09|2288.59|2290.11|2288.61|2289.87|2288.37|0
1644543210000|2022-02-11 01:33:30|2290.08|2288.58|2289.73|2288.23|2290.09|2288.59|2289.61|2288.11|0
1644543220000|2022-02-11 01:33:40|2289.71|2288.21|2289.73|2288.23|2289.84|2288.34|2289.71|2288.21|0
1644543230000|2022-02-11 01:33:50|2289.69|2288.19|2289.87|2288.37|2289.87|2288.37|2289.63|2288.13|0
1644543240000|2022-02-11 01:34:00|2289.86|2288.36|2290.59|2289.09|2290.72|2289.22|2289.86|2288.36|0
1644543250000|2022-02-11 01:34:10|2290.6|2289.1|2290.93|2289.43|2290.93|2289.43|2290.38|2288.88|0
1644543260000|2022-02-11 01:34:20|2290.9|2289.4|2290.74|2289.24|2290.94|2289.44|2290.59|2289.09|0
1644543270000|2022-02-11 01:34:30|2290.73|2289.23|2290.72|2289.22|2290.94|2289.44|2290.72|2289.22|0
1644543280000|2022-02-11 01:34:40|2290.71|2289.21|2290.6|2289.1|2290.72|2289.22|2290.38|2288.88|0
1644543290000|2022-02-11 01:34:50|2290.64|2289.14|2290.53|2289.03|2290.74|2289.24|2290.51|2289.01|0
1644543300000|2022-02-11 01:35:00|2290.6|2289.1|2290.96|2289.46|2290.97|2289.47|2290.6|2289.1|0
1644543310000|2022-02-11 01:35:10|2290.97|2289.47|2290.96|2289.46|2290.97|2289.47|2290.63|2289.13|0
1644543320000|2022-02-11 01:35:20|2290.97|2289.47|2290.96|2289.46|2291.17|2289.67|2290.72|2289.22|0
1644543330000|2022-02-11 01:35:30|2290.94|2289.44|2290.94|2289.44|2290.94|2289.44|2290.72|2289.22|0
1644543340000|2022-02-11 01:35:40|2290.93|2289.43|2290.72|2289.22|2290.93|2289.43|2290.72|2289.22|0
1644543360000|2022-02-11 01:36:00|2290.73|2289.23|2291.18|2289.68|2291.18|2289.68|2290.73|2289.23|0
1644543370000|2022-02-11 01:36:10|2291.2|2289.7|2291.17|2289.67|2291.4|2289.9|2291.17|2289.67|0
1644543380000|2022-02-11 01:36:20|2291.21|2289.71|2291.39|2289.89|2291.42|2289.92|2291.17|2289.67|0
1644543390000|2022-02-11 01:36:30|2291.4|2289.9|2291.41|2289.91|2291.41|2289.91|2291.39|2289.89|0
1644543400000|2022-02-11 01:36:40|2291.4|2289.9|2291.41|2289.91|2291.42|2289.92|2291.4|2289.9|0
1644543410000|2022-02-11 01:36:50|2291.4|2289.9|2291.19|2289.69|2291.4|2289.9|2291.17|2289.67|0
1644543420000|2022-02-11 01:37:00|2291.18|2289.68|2291.28|2289.78|2291.29|2289.79|2291.18|2289.68|0
1644543430000|2022-02-11 01:37:10|2291.31|2289.81|2291.17|2289.67|2291.4|2289.9|2291.17|2289.67|0
1644543440000|2022-02-11 01:37:20|2291.13|2289.63|2290.97|2289.47|2291.18|2289.68|2290.96|2289.46|0
1644543450000|2022-02-11 01:37:30|2290.96|2289.46|2290.97|2289.47|2290.98|2289.48|2290.96|2289.46|0
1644543460000|2022-02-11 01:37:40|2290.96|2289.46|2290.74|2289.24|2290.96|2289.46|2290.74|2289.24|0
1644543470000|2022-02-11 01:37:50|2290.7|2289.2|2290.51|2289.01|2290.7|2289.2|2290.51|2289.01|0
1644543480000|2022-02-11 01:38:00|2290.52|2289.02|2290.51|2289.01|2290.74|2289.24|2290.51|2289.01|0
1644543490000|2022-02-11 01:38:10|2290.53|2289.03|2290.51|2289.01|2290.53|2289.03|2290.51|2289.01|0
1644543500000|2022-02-11 01:38:20|2290.52|2289.02|2290.51|2289.01|2290.53|2289.03|2290.51|2289.01|0
1644543510000|2022-02-11 01:38:30|2290.52|2289.02|2290.51|2289.01|2290.52|2289.02|2290.51|2289.01|0
1644543520000|2022-02-11 01:38:40|2290.53|2289.03|2290.53|2289.03|2290.53|2289.03|2290.53|2289.03|0
1644543530000|2022-02-11 01:38:50|2290.51|2289.01|2291.18|2289.68|2291.18|2289.68|2290.5|2289|0
1644543540000|2022-02-11 01:39:00|2291.19|2289.69|2291.17|2289.67|2291.19|2289.69|2291.17|2289.67|0
1644543550000|2022-02-11 01:39:10|2291.18|2289.68|2291.21|2289.71|2291.27|2289.77|2291.17|2289.67|0
1644543560000|2022-02-11 01:39:20|2291.26|2289.76|2291.4|2289.9|2291.4|2289.9|2291.26|2289.76|0
1644543570000|2022-02-11 01:39:30|2291.39|2289.89|2290.94|2289.44|2291.39|2289.89|2290.94|2289.44|0
1644543580000|2022-02-11 01:39:40|2290.95|2289.45|2290.96|2289.46|2290.97|2289.47|2290.95|2289.45|0
1644543590000|2022-02-11 01:39:50|2290.97|2289.47|2291.2|2289.7|2291.2|2289.7|2290.96|2289.46|0
1644543600000|2022-02-11 01:40:00|2291.19|2289.69|2291.44|2289.94|2291.44|2289.94|2291.19|2289.69|0
1644543610000|2022-02-11 01:40:10|2291.43|2289.93|2291.31|2289.81|2291.43|2289.93|2291.3|2289.8|0
1644543620000|2022-02-11 01:40:20|2291.32|2289.82|2291.32|2289.82|2291.45|2289.95|2291.31|2289.81|0
1644543630000|2022-02-11 01:40:30|2291.35|2289.85|2291.46|2289.96|2291.46|2289.96|2291.32|2289.82|0
1644543640000|2022-02-11 01:40:40|2291.48|2289.98|2291.7|2290.2|2292.13|2290.63|2291.48|2289.98|0
1644543650000|2022-02-11 01:40:50|2291.68|2290.18|2291.68|2290.18|2291.91|2290.41|2291.68|2290.18|0
1644543660000|2022-02-11 01:41:00|2291.7|2290.2|2291.68|2290.18|2291.79|2290.29|2291.68|2290.18|0
1644543670000|2022-02-11 01:41:10|2291.67|2290.17|2291.66|2290.16|2291.67|2290.17|2291.65|2290.15|0
1644543680000|2022-02-11 01:41:20|2291.67|2290.17|2291.67|2290.17|2291.67|2290.17|2291.67|2290.17|0
1644543690000|2022-02-11 01:41:30|2291.68|2290.18|2291.68|2290.18|2291.7|2290.2|2291.68|2290.18|0
1644543700000|2022-02-11 01:41:40|2291.69|2290.19|2291.68|2290.18|2291.7|2290.2|2291.68|2290.18|0
1644543710000|2022-02-11 01:41:50|2291.67|2290.17|2291.67|2290.17|2291.68|2290.18|2291.55|2290.05|0
1644543720000|2022-02-11 01:42:00|2291.68|2290.18|2291.69|2290.19|2291.69|2290.19|2291.56|2290.06|0
1644543730000|2022-02-11 01:42:10|2291.68|2290.18|2291.91|2290.41|2291.91|2290.41|2291.68|2290.18|0
1644543740000|2022-02-11 01:42:20|2291.87|2290.37|2291.9|2290.4|2291.91|2290.41|2291.79|2290.29|0
1644543750000|2022-02-11 01:42:30|2291.91|2290.41|2292.11|2290.61|2292.12|2290.62|2291.89|2290.39|0
1644543760000|2022-02-11 01:42:40|2292.12|2290.62|2292.35|2290.85|2292.35|2290.85|2292.1|2290.6|0
1644543770000|2022-02-11 01:42:50|2292.37|2290.87|2292.34|2290.84|2292.45|2290.95|2292.34|2290.84|0
1644543780000|2022-02-11 01:43:00|2292.35|2290.85|2292.44|2290.94|2292.56|2291.06|2292.35|2290.85|0
1644543790000|2022-02-11 01:43:10|2292.48|2290.98|2292.75|2291.25|2292.77|2291.27|2292.43|2290.93|0
1644543800000|2022-02-11 01:43:20|2292.74|2291.24|2292.96|2291.46|2292.96|2291.46|2292.74|2291.24|0
1644543810000|2022-02-11 01:43:30|2292.9|2291.4|2292.74|2291.24|2292.9|2291.4|2292.74|2291.24|0
1644543820000|2022-02-11 01:43:40|2292.71|2291.21|2292.31|2290.81|2292.71|2291.21|2292.3|2290.8|0
1644543830000|2022-02-11 01:43:50|2292.3|2290.8|2292.31|2290.81|2292.31|2290.81|2292.3|2290.8|0
1644543840000|2022-02-11 01:44:00|2292.3|2290.8|2292.41|2290.91|2292.41|2290.91|2292.18|2290.68|0
1644543850000|2022-02-11 01:44:10|2292.38|2290.88|2292.3|2290.8|2292.41|2290.91|2292.3|2290.8|0
1644543860000|2022-02-11 01:44:20|2292.26|2290.76|2292.18|2290.68|2292.31|2290.81|2292.18|2290.68|0
1644543870000|2022-02-11 01:44:30|2292.14|2290.64|2291.72|2290.22|2292.18|2290.68|2291.72|2290.22|0
1644543880000|2022-02-11 01:44:40|2291.75|2290.25|2291.68|2290.18|2291.84|2290.34|2291.68|2290.18|0
1644543890000|2022-02-11 01:44:50|2291.63|2290.13|2291.4|2289.9|2291.63|2290.13|2291.4|2289.9|0
1644543900000|2022-02-11 01:45:00|2291.42|2289.92|2291.4|2289.9|2291.63|2290.13|2291.4|2289.9|0
1644543910000|2022-02-11 01:45:10|2291.39|2289.89|2291.38|2289.88|2291.4|2289.9|2291.38|2289.88|0
1644543920000|2022-02-11 01:45:20|2291.39|2289.89|2291.15|2289.65|2291.4|2289.9|2291.15|2289.65|0
1644543930000|2022-02-11 01:45:30|2291.16|2289.66|2291.03|2289.53|2291.16|2289.66|2291.03|2289.53|0
1644543950000|2022-02-11 01:45:50|2291|2289.5|2290.71|2289.21|2291|2289.5|2290.57|2289.07|0
1644543960000|2022-02-11 01:46:00|2290.72|2289.22|2290.5|2289|2290.72|2289.22|2290.5|2289|0
1644543970000|2022-02-11 01:46:10|2290.46|2288.96|2290.25|2288.75|2290.46|2288.96|2290.25|2288.75|0
1644543980000|2022-02-11 01:46:20|2290.26|2288.76|2290.25|2288.75|2290.26|2288.76|2290.25|2288.75|0
1644543990000|2022-02-11 01:46:30|2290.23|2288.73|2290.25|2288.75|2290.25|2288.75|2290.23|2288.73|0
1644544000000|2022-02-11 01:46:40|2290.26|2288.76|2290.48|2288.98|2290.48|2288.98|2290.25|2288.75|0
1644544010000|2022-02-11 01:46:50|2290.47|2288.97|2290.71|2289.21|2290.71|2289.21|2290.47|2288.97|0
1644544020000|2022-02-11 01:47:00|2290.72|2289.22|2290.92|2289.42|2290.94|2289.44|2290.72|2289.22|0
1644544030000|2022-02-11 01:47:10|2290.85|2289.35|2290.49|2288.99|2290.85|2289.35|2290.47|2288.97|0
1644544040000|2022-02-11 01:47:20|2290.48|2288.98|2290.71|2289.21|2290.71|2289.21|2290.48|2288.98|0
1644544050000|2022-02-11 01:47:30|2290.67|2289.17|2290.59|2289.09|2290.71|2289.21|2290.57|2289.07|0
1644544060000|2022-02-11 01:47:40|2290.58|2289.08|2290.48|2288.98|2290.58|2289.08|2290.47|2288.97|0
1644544070000|2022-02-11 01:47:50|2290.47|2288.97|2290.5|2289|2290.51|2289.01|2290.06|2288.56|0
1644544080000|2022-02-11 01:48:00|2290.51|2289.01|2290.51|2289.01|2290.51|2289.01|2290.51|2289.01|0
1644544090000|2022-02-11 01:48:10|2290.6|2289.1|2290.83|2289.33|2290.83|2289.33|2290.6|2289.1|0
1644544100000|2022-02-11 01:48:20|2290.86|2289.36|2290.72|2289.22|2290.94|2289.44|2290.59|2289.09|0
1644544110000|2022-02-11 01:48:30|2290.6|2289.1|2290.59|2289.09|2290.6|2289.1|2290.59|2289.09|0
1644544120000|2022-02-11 01:48:40|2290.6|2289.1|2290.82|2289.32|2290.83|2289.33|2290.6|2289.1|0
1644544130000|2022-02-11 01:48:50|2290.81|2289.31|2290.74|2289.24|2290.81|2289.31|2290.72|2289.22|0
1644544140000|2022-02-11 01:49:00|2290.73|2289.23|2290.72|2289.22|2290.73|2289.23|2290.59|2289.09|0
1644544150000|2022-02-11 01:49:10|2290.76|2289.26|2290.71|2289.21|2290.81|2289.31|2290.71|2289.21|0
1644544160000|2022-02-11 01:49:20|2290.8|2289.3|2290.93|2289.43|2290.93|2289.43|2290.8|2289.3|0
1644544170000|2022-02-11 01:49:30|2290.92|2289.42|2290.71|2289.21|2290.92|2289.42|2290.69|2289.19|0
1644544180000|2022-02-11 01:49:40|2290.68|2289.18|2290.35|2288.85|2290.68|2289.18|2290.35|2288.85|0
1644544190000|2022-02-11 01:49:50|2290.34|2288.84|2290.25|2288.75|2290.34|2288.84|2290.11|2288.61|0
1644544200000|2022-02-11 01:50:00|2290.23|2288.73|2290.11|2288.61|2290.23|2288.73|2290.1|2288.6|0
1644544210000|2022-02-11 01:50:10|2290.1|2288.6|2290.34|2288.84|2290.35|2288.85|2290.1|2288.6|0
1644544220000|2022-02-11 01:50:20|2290.3|2288.8|2290.25|2288.75|2290.46|2288.96|2290.23|2288.73|0
1644544230000|2022-02-11 01:50:30|2290.23|2288.73|2290.25|2288.75|2290.25|2288.75|2290.23|2288.73|0
1644544240000|2022-02-11 01:50:40|2290.26|2288.76|2290.48|2288.98|2290.48|2288.98|2290.25|2288.75|0
1644544250000|2022-02-11 01:50:50|2290.47|2288.97|2290.26|2288.76|2290.47|2288.97|2290.26|2288.76|0
1644544260000|2022-02-11 01:51:00|2290.25|2288.75|2290.51|2289.01|2290.51|2289.01|2290.25|2288.75|0
1644544270000|2022-02-11 01:51:10|2290.5|2289|2290.72|2289.22|2290.72|2289.22|2290.5|2289|0
1644544280000|2022-02-11 01:51:20|2290.71|2289.21|2290.57|2289.07|2290.71|2289.21|2290.57|2289.07|0
1644544290000|2022-02-11 01:51:30|2290.59|2289.09|2290.72|2289.22|2290.72|2289.22|2290.59|2289.09|0
1644544300000|2022-02-11 01:51:40|2290.81|2289.31|2290.95|2289.45|2290.95|2289.45|2290.81|2289.31|0
1644544310000|2022-02-11 01:51:50|2290.92|2289.42|2290.97|2289.47|2290.97|2289.47|2290.83|2289.33|0
1644544320000|2022-02-11 01:52:00|2290.95|2289.45|2290.59|2289.09|2290.95|2289.45|2290.59|2289.09|0
1644544330000|2022-02-11 01:52:10|2290.62|2289.12|2290.48|2288.98|2290.71|2289.21|2290.48|2288.98|0
1644544340000|2022-02-11 01:52:20|2290.47|2288.97|2290.48|2288.98|2290.48|2288.98|2290.47|2288.97|0
1644544350000|2022-02-11 01:52:30|2290.55|2289.05|2290.69|2289.19|2290.71|2289.21|2290.55|2289.05|0
1644544360000|2022-02-11 01:52:40|2290.68|2289.18|2291.15|2289.65|2291.15|2289.65|2290.55|2289.05|0
1644544370000|2022-02-11 01:52:50|2291.12|2289.62|2291.03|2289.53|2291.15|2289.65|2291.02|2289.52|0
1644544380000|2022-02-11 01:53:00|2291.02|2289.52|2291.4|2289.9|2291.4|2289.9|2290.93|2289.43|0
1644544390000|2022-02-11 01:53:10|2291.41|2289.91|2291.62|2290.12|2291.64|2290.14|2291.4|2289.9|0
1644544400000|2022-02-11 01:53:20|2291.61|2290.11|2291.38|2289.88|2291.62|2290.12|2291.38|2289.88|0
1644544410000|2022-02-11 01:53:30|2291.39|2289.89|2291.25|2289.75|2291.49|2289.99|2291.25|2289.75|0
1644544420000|2022-02-11 01:53:40|2291.24|2289.74|2291.49|2289.99|2291.61|2290.11|2291.24|2289.74|0
1644544430000|2022-02-11 01:53:50|2291.48|2289.98|2291.38|2289.88|2291.49|2289.99|2291.38|2289.88|0
1644544440000|2022-02-11 01:54:00|2291.47|2289.97|2291.62|2290.12|2291.63|2290.13|2291.47|2289.97|0
1644544450000|2022-02-11 01:54:10|2291.61|2290.11|2291.38|2289.88|2291.61|2290.11|2291.38|2289.88|0
1644544460000|2022-02-11 01:54:20|2291.39|2289.89|2291.39|2289.89|2291.5|2290|2291.38|2289.88|0
1644544470000|2022-02-11 01:54:30|2291.38|2289.88|2291.38|2289.88|2291.39|2289.89|2291.38|2289.88|0
1644544480000|2022-02-11 01:54:40|2291.34|2289.84|2290.94|2289.44|2291.34|2289.84|2290.94|2289.44|0
1644544490000|2022-02-11 01:54:50|2290.95|2289.45|2290.98|2289.48|2290.98|2289.48|2290.95|2289.45|0
1644544500000|2022-02-11 01:55:00|2291.05|2289.55|2291.17|2289.67|2291.2|2289.7|2291.05|2289.55|0
1644544510000|2022-02-11 01:55:10|2291.15|2289.65|2291.18|2289.68|2291.18|2289.68|2291.15|2289.65|0
1644544520000|2022-02-11 01:55:20|2291.17|2289.67|2291.16|2289.66|2291.17|2289.67|2291.16|2289.66|0
1644544530000|2022-02-11 01:55:30|2291.17|2289.67|2291.18|2289.68|2291.18|2289.68|2291.16|2289.66|0
1644544540000|2022-02-11 01:55:40|2291.17|2289.67|2291.05|2289.55|2291.17|2289.67|2290.94|2289.44|0
1644544550000|2022-02-11 01:55:50|2291.04|2289.54|2291.03|2289.53|2291.04|2289.54|2291.03|2289.53|0
1644544560000|2022-02-11 01:56:00|2291.14|2289.64|2291.58|2290.08|2291.58|2290.08|2291.14|2289.64|0
1644544570000|2022-02-11 01:56:10|2291.57|2290.07|2291.35|2289.85|2291.57|2290.07|2291.35|2289.85|0
1644544580000|2022-02-11 01:56:20|2291.33|2289.83|2291.33|2289.83|2291.34|2289.84|2291.33|2289.83|0
1644544590000|2022-02-11 01:56:30|2291.26|2289.76|2291.13|2289.63|2291.26|2289.76|2291.12|2289.62|0
1644544600000|2022-02-11 01:56:40|2291.12|2289.62|2290.65|2289.15|2291.13|2289.63|2290.65|2289.15|0
1644544610000|2022-02-11 01:56:50|2290.53|2289.03|2290.28|2288.78|2290.68|2289.18|2290.25|2288.75|0
1644544620000|2022-02-11 01:57:00|2290.29|2288.79|2290.28|2288.78|2290.29|2288.79|2290.26|2288.76|0
1644544630000|2022-02-11 01:57:10|2290.34|2288.84|2290.48|2288.98|2290.48|2288.98|2290.34|2288.84|0
1644544640000|2022-02-11 01:57:20|2290.47|2288.97|2290.25|2288.75|2290.48|2288.98|2290.24|2288.74|0
1644544650000|2022-02-11 01:57:30|2290.24|2288.74|2290|2288.5|2290.24|2288.74|2290|2288.5|0
1644544660000|2022-02-11 01:57:40|2290.01|2288.51|2289.86|2288.36|2290.01|2288.51|2289.86|2288.36|0
1644544670000|2022-02-11 01:57:50|2289.98|2288.48|2289.77|2288.27|2290.01|2288.51|2289.77|2288.27|0
1644544680000|2022-02-11 01:58:00|2289.81|2288.31|2289.55|2288.05|2290.01|2288.51|2289.55|2288.05|0
1644544690000|2022-02-11 01:58:10|2289.58|2288.08|2289.79|2288.29|2289.79|2288.29|2289.58|2288.08|0
1644544700000|2022-02-11 01:58:20|2289.72|2288.22|2289.79|2288.29|2289.79|2288.29|2289.56|2288.06|0
1644544710000|2022-02-11 01:58:30|2289.78|2288.28|2289.58|2288.08|2289.79|2288.29|2289.43|2287.93|0
1644544720000|2022-02-11 01:58:40|2289.61|2288.11|2289.67|2288.17|2289.67|2288.17|2289.61|2288.11|0
1644544730000|2022-02-11 01:58:50|2289.66|2288.16|2289.12|2287.62|2289.66|2288.16|2289.11|2287.61|0
1644544740000|2022-02-11 01:59:00|2289.1|2287.6|2289.35|2287.85|2289.35|2287.85|2289.09|2287.59|0
1644544750000|2022-02-11 01:59:10|2289.36|2287.86|2289.56|2288.06|2289.56|2288.06|2289.36|2287.86|0
1644544760000|2022-02-11 01:59:20|2289.55|2288.05|2289.77|2288.27|2289.77|2288.27|2289.55|2288.05|0
1644544770000|2022-02-11 01:59:30|2289.73|2288.23|2289.77|2288.27|2289.77|2288.27|2289.64|2288.14|0
1644544780000|2022-02-11 01:59:40|2289.78|2288.28|2290|2288.5|2290|2288.5|2289.78|2288.28|0
1644544790000|2022-02-11 01:59:50|2289.99|2288.49|2290|2288.5|2290|2288.5|2289.87|2288.37|0
1644544800000|2022-02-11 02:00:00|2289.99|2288.49|2289.97|2288.47|2290.2|2288.7|2289.97|2288.47|0
1644544810000|2022-02-11 02:00:10|2289.93|2288.43|2289.97|2288.47|2289.97|2288.47|2289.74|2288.24|0
1644544820000|2022-02-11 02:00:20|2289.93|2288.43|2290.23|2288.73|2290.23|2288.73|2289.76|2288.26|0
1644544830000|2022-02-11 02:00:30|2290.22|2288.72|2290.23|2288.73|2290.23|2288.73|2290.22|2288.72|0
1644544840000|2022-02-11 02:00:40|2290.25|2288.75|2290.25|2288.75|2290.25|2288.75|2290.23|2288.73|0
1644544850000|2022-02-11 02:00:50|2290.24|2288.74|2290.23|2288.73|2290.25|2288.75|2290.22|2288.72|0
1644544860000|2022-02-11 02:01:00|2290.22|2288.72|2289.63|2288.13|2290.22|2288.72|2289.63|2288.13|0
1644544870000|2022-02-11 02:01:10|2289.66|2288.16|2289.62|2288.12|2289.76|2288.26|2289.62|2288.12|0
1644544880000|2022-02-11 02:01:20|2289.63|2288.13|2289.74|2288.24|2289.74|2288.24|2289.61|2288.11|0
1644544890000|2022-02-11 02:01:30|2289.73|2288.23|2289.76|2288.26|2289.76|2288.26|2289.61|2288.11|0
1644544900000|2022-02-11 02:01:40|2289.77|2288.27|2289.86|2288.36|2289.98|2288.48|2289.76|2288.26|0
1644544910000|2022-02-11 02:01:50|2289.85|2288.35|2289.76|2288.26|2289.98|2288.48|2289.74|2288.24|0
1644544920000|2022-02-11 02:02:00|2289.83|2288.33|2290.2|2288.7|2290.2|2288.7|2289.83|2288.33|0
1644544930000|2022-02-11 02:02:10|2290.19|2288.69|2290.18|2288.68|2290.19|2288.69|2290.18|2288.68|0
1644544940000|2022-02-11 02:02:20|2290.19|2288.69|2290.18|2288.68|2290.19|2288.69|2290.18|2288.68|0
1644544950000|2022-02-11 02:02:30|2290.17|2288.67|2290.19|2288.69|2290.19|2288.69|2289.95|2288.45|0
1644544960000|2022-02-11 02:02:40|2290.18|2288.68|2290.07|2288.57|2290.18|2288.68|2290.06|2288.56|0
1644544970000|2022-02-11 02:02:50|2290.11|2288.61|2289.97|2288.47|2290.19|2288.69|2289.95|2288.45|0
1644544980000|2022-02-11 02:03:00|2289.98|2288.48|2290.2|2288.7|2290.2|2288.7|2289.98|2288.48|0
1644544990000|2022-02-11 02:03:10|2290.22|2288.72|2290.52|2289.02|2290.53|2289.03|2290.22|2288.72|0
1644545000000|2022-02-11 02:03:20|2290.48|2288.98|2290.65|2289.15|2290.65|2289.15|2290.43|2288.93|0
1644545010000|2022-02-11 02:03:30|2290.64|2289.14|2290.15|2288.65|2290.64|2289.14|2290.15|2288.65|0
1644545020000|2022-02-11 02:03:40|2290.11|2288.61|2289.81|2288.31|2290.11|2288.61|2289.69|2288.19|0
1644545030000|2022-02-11 02:03:50|2289.8|2288.3|2289.72|2288.22|2289.8|2288.3|2289.7|2288.2|0
1644545040000|2022-02-11 02:04:00|2289.76|2288.26|2289.72|2288.22|2290.17|2288.67|2289.6|2288.1|0
1644545050000|2022-02-11 02:04:10|2289.73|2288.23|2289.59|2288.09|2289.73|2288.23|2289.58|2288.08|0
1644545060000|2022-02-11 02:04:20|2289.58|2288.08|2289.72|2288.22|2289.72|2288.22|2289.58|2288.08|0
1644545070000|2022-02-11 02:04:30|2289.71|2288.21|2289.36|2287.86|2289.71|2288.21|2289.36|2287.86|0
1644545080000|2022-02-11 02:04:40|2289.48|2287.98|2289.37|2287.87|2289.49|2287.99|2289.36|2287.86|0
1644545090000|2022-02-11 02:04:50|2289.4|2287.9|2289.35|2287.85|2289.49|2287.99|2289.35|2287.85|0
1644545100000|2022-02-11 02:05:00|2289.31|2287.81|2289.48|2287.98|2289.48|2287.98|2289.24|2287.74|0
1644545110000|2022-02-11 02:05:10|2289.49|2287.99|2289.48|2287.98|2289.49|2287.99|2289.48|2287.98|0
1644545120000|2022-02-11 02:05:20|2289.47|2287.97|2289.47|2287.97|2289.48|2287.98|2289.46|2287.96|0
1644545130000|2022-02-11 02:05:30|2289.46|2287.96|2289.67|2288.17|2289.69|2288.19|2289.46|2287.96|0
1644545140000|2022-02-11 02:05:40|2289.68|2288.18|2289.67|2288.17|2289.68|2288.18|2289.67|2288.17|0
1644545150000|2022-02-11 02:05:50|2289.66|2288.16|2289.45|2287.95|2289.67|2288.17|2289.45|2287.95|0
1644545160000|2022-02-11 02:06:00|2289.44|2287.94|2289.23|2287.73|2289.45|2287.95|2289.23|2287.73|0
1644545170000|2022-02-11 02:06:10|2289.24|2287.74|2289.34|2287.84|2289.48|2287.98|2289.24|2287.74|0
1644545180000|2022-02-11 02:06:20|2289.35|2287.85|2289.25|2287.75|2289.35|2287.85|2289.12|2287.62|0
1644545190000|2022-02-11 02:06:30|2289.26|2287.76|2289.36|2287.86|2289.49|2287.99|2289.26|2287.76|0
1644545200000|2022-02-11 02:06:40|2289.35|2287.85|2289.35|2287.85|2289.36|2287.86|2289.35|2287.85|0
1644545210000|2022-02-11 02:06:50|2289.31|2287.81|2289.25|2287.75|2289.31|2287.81|2289.24|2287.74|0
1644545220000|2022-02-11 02:07:00|2289.26|2287.76|2289.27|2287.77|2289.27|2287.77|2289.26|2287.76|0
1644545230000|2022-02-11 02:07:10|2289.3|2287.8|2289.49|2287.99|2289.72|2288.22|2289.3|2287.8|0
1644545240000|2022-02-11 02:07:20|2289.48|2287.98|2289.27|2287.77|2289.48|2287.98|2289.27|2287.77|0
1644545250000|2022-02-11 02:07:30|2289.26|2287.76|2289.26|2287.76|2289.27|2287.77|2289.26|2287.76|0
1644545260000|2022-02-11 02:07:40|2289.27|2287.77|2289.39|2287.89|2289.52|2288.02|2289.27|2287.77|0
1644545270000|2022-02-11 02:07:50|2289.3|2287.8|2289.3|2287.8|2289.31|2287.81|2289.28|2287.78|0
1644545280000|2022-02-11 02:08:00|2289.29|2287.79|2289.06|2287.56|2289.29|2287.79|2289.06|2287.56|0
1644545290000|2022-02-11 02:08:10|2289.15|2287.65|2289.08|2287.58|2289.16|2287.66|2289.05|2287.55|0
1644545300000|2022-02-11 02:08:20|2289.07|2287.57|2289.07|2287.57|2289.07|2287.57|2288.91|2287.41|0
1644545310000|2022-02-11 02:08:30|2289.1|2287.6|2289.05|2287.55|2289.15|2287.65|2289.05|2287.55|0
1644545320000|2022-02-11 02:08:40|2289.01|2287.51|2289.03|2287.53|2289.05|2287.55|2288.91|2287.41|0
1644545330000|2022-02-11 02:08:50|2288.91|2287.41|2289.03|2287.53|2289.03|2287.53|2288.9|2287.4|0
1644545340000|2022-02-11 02:09:00|2289.04|2287.54|2289.02|2287.52|2289.04|2287.54|2288.9|2287.4|0
1644545350000|2022-02-11 02:09:10|2289.03|2287.53|2289.05|2287.55|2289.05|2287.55|2289.03|2287.53|0
1644545360000|2022-02-11 02:09:20|2289.06|2287.56|2289.05|2287.55|2289.17|2287.67|2289.05|2287.55|0
1644545370000|2022-02-11 02:09:30|2289.04|2287.54|2289.14|2287.64|2289.15|2287.65|2289.04|2287.54|0
1644545380000|2022-02-11 02:09:40|2289.15|2287.65|2289.04|2287.54|2289.27|2287.77|2289.03|2287.53|0
1644545390000|2022-02-11 02:09:50|2289.03|2287.53|2289.03|2287.53|2289.03|2287.53|2289.02|2287.52|0
1644545400000|2022-02-11 02:10:00|2289.02|2287.52|2289.03|2287.53|2289.05|2287.55|2289.02|2287.52|0
1644545410000|2022-02-11 02:10:10|2289.02|2287.52|2287.94|2286.44|2289.02|2287.52|2287.71|2286.21|0
1644545420000|2022-02-11 02:10:20|2287.93|2286.43|2287.85|2286.35|2288.06|2286.56|2287.82|2286.32|0
1644545430000|2022-02-11 02:10:30|2287.88|2286.38|2287.92|2286.42|2288.05|2286.55|2287.88|2286.38|0
1644545440000|2022-02-11 02:10:40|2287.91|2286.41|2287.6|2286.1|2287.91|2286.41|2287.6|2286.1|0
1644545450000|2022-02-11 02:10:50|2287.61|2286.11|2287.94|2286.44|2287.94|2286.44|2287.61|2286.11|0
1644545460000|2022-02-11 02:11:00|2288.03|2286.53|2287.8|2286.3|2288.03|2286.53|2287.79|2286.29|0
1644545470000|2022-02-11 02:11:10|2287.79|2286.29|2287.8|2286.3|2287.89|2286.39|2287.67|2286.17|0
1644545490000|2022-02-11 02:11:30|2287.77|2286.27|2287.57|2286.07|2287.77|2286.27|2287.57|2286.07|0
1644545500000|2022-02-11 02:11:40|2287.58|2286.08|2287.57|2286.07|2287.58|2286.08|2287.57|2286.07|0
1644545510000|2022-02-11 02:11:50|2287.58|2286.08|2287.58|2286.08|2287.58|2286.08|2287.57|2286.07|0
1644545520000|2022-02-11 02:12:00|2287.59|2286.09|2287.8|2286.3|2287.8|2286.3|2287.58|2286.08|0
1644545530000|2022-02-11 02:12:10|2287.82|2286.32|2287.91|2286.41|2287.91|2286.41|2287.82|2286.32|0
1644545540000|2022-02-11 02:12:20|2287.9|2286.4|2287.79|2286.29|2287.9|2286.4|2287.79|2286.29|0
1644545550000|2022-02-11 02:12:30|2287.78|2286.28|2287.55|2286.05|2287.78|2286.28|2287.55|2286.05|0
1644545560000|2022-02-11 02:12:40|2287.56|2286.06|2287.57|2286.07|2287.57|2286.07|2287.55|2286.05|0
1644545570000|2022-02-11 02:12:50|2287.64|2286.14|2287.66|2286.16|2287.78|2286.28|2287.64|2286.14|0
1644545580000|2022-02-11 02:13:00|2287.62|2286.12|2287.45|2285.95|2287.62|2286.12|2287.33|2285.83|0
1644545590000|2022-02-11 02:13:10|2287.48|2285.98|2287.57|2286.07|2287.57|2286.07|2287.48|2285.98|0
1644545600000|2022-02-11 02:13:20|2287.58|2286.08|2287.58|2286.08|2287.58|2286.08|2287.58|2286.08|0
1644545610000|2022-02-11 02:13:30|2287.57|2286.07|2287.67|2286.17|2287.79|2286.29|2287.57|2286.07|0
1644545620000|2022-02-11 02:13:40|2287.72|2286.22|2288.06|2286.56|2288.07|2286.57|2287.72|2286.22|0
1644545630000|2022-02-11 02:13:50|2288.05|2286.55|2288.09|2286.59|2288.09|2286.59|2288.04|2286.54|0
1644545640000|2022-02-11 02:14:00|2288.07|2286.57|2288.07|2286.57|2288.07|2286.57|2288.07|2286.57|0
1644545650000|2022-02-11 02:14:10|2288.05|2286.55|2288.28|2286.78|2288.29|2286.79|2287.85|2286.35|0
1644545660000|2022-02-11 02:14:20|2288.29|2286.79|2288.28|2286.78|2288.29|2286.79|2288.28|2286.78|0
1644545670000|2022-02-11 02:14:30|2288.29|2286.79|2288.07|2286.57|2288.29|2286.79|2288.06|2286.56|0
1644545680000|2022-02-11 02:14:40|2288.08|2286.58|2288.09|2286.59|2288.09|2286.59|2288.06|2286.56|0
1644545690000|2022-02-11 02:14:50|2288.08|2286.58|2288.07|2286.57|2288.08|2286.58|2288.07|2286.57|0
1644545700000|2022-02-11 02:15:00|2288.06|2286.56|2287.6|2286.1|2288.06|2286.56|2287.6|2286.1|0
1644545710000|2022-02-11 02:15:10|2287.61|2286.11|2287.85|2286.35|2287.85|2286.35|2287.6|2286.1|0
1644545720000|2022-02-11 02:15:20|2287.92|2286.42|2288.08|2286.58|2288.08|2286.58|2287.92|2286.42|0
1644545730000|2022-02-11 02:15:30|2288.07|2286.57|2288.06|2286.56|2288.08|2286.58|2288.06|2286.56|0
1644545740000|2022-02-11 02:15:40|2288.07|2286.57|2288.55|2287.05|2288.55|2287.05|2288.07|2286.57|0
1644545750000|2022-02-11 02:15:50|2288.56|2287.06|2288.55|2287.05|2288.87|2287.37|2288.55|2287.05|0
1644545760000|2022-02-11 02:16:00|2288.61|2287.11|2288.53|2287.03|2288.77|2287.27|2288.53|2287.03|0
1644545770000|2022-02-11 02:16:10|2288.62|2287.12|2288.75|2287.25|2288.75|2287.25|2288.62|2287.12|0
1644545780000|2022-02-11 02:16:20|2288.74|2287.24|2288.75|2287.25|2288.75|2287.25|2288.52|2287.02|0
1644545790000|2022-02-11 02:16:30|2288.74|2287.24|2288.96|2287.46|2288.96|2287.46|2288.62|2287.12|0
1644545800000|2022-02-11 02:16:40|2288.98|2287.48|2288.98|2287.48|2289.4|2287.9|2288.98|2287.48|0
1644545810000|2022-02-11 02:16:50|2288.97|2287.47|2288.98|2287.48|2288.98|2287.48|2288.97|2287.47|0
1644545820000|2022-02-11 02:17:00|2288.96|2287.46|2289.08|2287.58|2289.08|2287.58|2288.74|2287.24|0
1644545830000|2022-02-11 02:17:10|2289.12|2287.62|2289.01|2287.51|2289.2|2287.7|2288.98|2287.48|0
1644545840000|2022-02-11 02:17:20|2289.07|2287.57|2289.21|2287.71|2289.21|2287.71|2289.07|2287.57|0
1644545850000|2022-02-11 02:17:30|2289.28|2287.78|2289.2|2287.7|2289.42|2287.92|2289.2|2287.7|0
1644545860000|2022-02-11 02:17:40|2289.21|2287.71|2289.3|2287.8|2289.44|2287.94|2289.21|2287.71|0
1644545870000|2022-02-11 02:17:50|2289.27|2287.77|2289.42|2287.92|2289.42|2287.92|2289.19|2287.69|0
1644545880000|2022-02-11 02:18:00|2289.49|2287.99|2289.32|2287.82|2289.63|2288.13|2289.28|2287.78|0
1644545890000|2022-02-11 02:18:10|2289.4|2287.9|2289.17|2287.67|2289.4|2287.9|2289.16|2287.66|0
1644545900000|2022-02-11 02:18:20|2289.16|2287.66|2288.72|2287.22|2289.16|2287.66|2288.7|2287.2|0
1644545910000|2022-02-11 02:18:30|2288.73|2287.23|2288.7|2287.2|2288.73|2287.23|2288.7|2287.2|0
1644545920000|2022-02-11 02:18:40|2288.71|2287.21|2288.71|2287.21|2288.71|2287.21|2288.71|2287.21|0
1644545930000|2022-02-11 02:18:50|2288.7|2287.2|2288.48|2286.98|2288.7|2287.2|2288.47|2286.97|0
1644545940000|2022-02-11 02:19:00|2288.49|2286.99|2288.49|2286.99|2288.49|2286.99|2288.47|2286.97|0
1644545950000|2022-02-11 02:19:10|2288.48|2286.98|2288.47|2286.97|2288.48|2286.98|2288.47|2286.97|0
1644545960000|2022-02-11 02:19:20|2288.42|2286.92|2288.1|2286.6|2288.42|2286.92|2287.87|2286.37|0
1644545970000|2022-02-11 02:19:30|2288.09|2286.59|2287.78|2286.28|2288.09|2286.59|2287.78|2286.28|0
1644545990000|2022-02-11 02:19:50|2287.79|2286.29|2288.09|2286.59|2288.1|2286.6|2287.79|2286.29|0
1644546000000|2022-02-11 02:20:00|2288.1|2286.6|2287.85|2286.35|2288.1|2286.6|2287.85|2286.35|0
1644546010000|2022-02-11 02:20:10|2287.89|2286.39|2287.87|2286.37|2287.98|2286.48|2287.76|2286.26|0
1644546020000|2022-02-11 02:20:20|2287.86|2286.36|2287.97|2286.47|2287.98|2286.48|2287.86|2286.36|0
1644546030000|2022-02-11 02:20:30|2287.98|2286.48|2287.98|2286.48|2288.21|2286.71|2287.98|2286.48|0
1644546040000|2022-02-11 02:20:40|2287.95|2286.45|2287.79|2286.29|2287.95|2286.45|2287.53|2286.03|0
1644546050000|2022-02-11 02:20:50|2287.8|2286.3|2287.88|2286.38|2288|2286.5|2287.8|2286.3|0
1644546060000|2022-02-11 02:21:00|2287.92|2286.42|2288.12|2286.62|2288.12|2286.62|2287.89|2286.39|0
1644546070000|2022-02-11 02:21:10|2288.11|2286.61|2288.1|2286.6|2288.11|2286.61|2288.1|2286.6|0
1644546080000|2022-02-11 02:21:20|2288.07|2286.57|2288.01|2286.51|2288.1|2286.6|2288|2286.5|0
1644546090000|2022-02-11 02:21:30|2288|2286.5|2287.78|2286.28|2288|2286.5|2287.75|2286.25|0
1644546100000|2022-02-11 02:21:40|2287.77|2286.27|2287.76|2286.26|2287.78|2286.28|2287.75|2286.25|0
1644546110000|2022-02-11 02:21:50|2287.77|2286.27|2287.76|2286.26|2287.77|2286.27|2287.75|2286.25|0
1644546120000|2022-02-11 02:22:00|2287.75|2286.25|2287.75|2286.25|2287.75|2286.25|2287.75|2286.25|0
1644546130000|2022-02-11 02:22:10|2287.68|2286.18|2287.52|2286.02|2287.68|2286.18|2287.3|2285.8|0
1644546140000|2022-02-11 02:22:20|2287.54|2286.04|2288|2286.5|2288.01|2286.51|2287.54|2286.04|0
1644546150000|2022-02-11 02:22:30|2287.97|2286.47|2287.76|2286.26|2287.97|2286.47|2287.64|2286.14|0
1644546160000|2022-02-11 02:22:40|2287.85|2286.35|2288.01|2286.51|2288.02|2286.52|2287.85|2286.35|0
1644546170000|2022-02-11 02:22:50|2288.03|2286.53|2288.24|2286.74|2288.25|2286.75|2288.03|2286.53|0
1644546180000|2022-02-11 02:23:00|2288.25|2286.75|2288.35|2286.85|2288.36|2286.86|2288.25|2286.75|0
1644546190000|2022-02-11 02:23:10|2288.34|2286.84|2288.36|2286.86|2288.48|2286.98|2288.27|2286.77|0
1644546200000|2022-02-11 02:23:20|2288.39|2286.89|2288.37|2286.87|2288.5|2287|2288.36|2286.86|0
1644546210000|2022-02-11 02:23:30|2288.28|2286.78|2288.25|2286.75|2288.36|2286.86|2288.12|2286.62|0
1644546220000|2022-02-11 02:23:40|2288.29|2286.79|2288.25|2286.75|2288.36|2286.86|2288.25|2286.75|0
1644546230000|2022-02-11 02:23:50|2288.12|2286.62|2288.29|2286.79|2288.29|2286.79|2288.12|2286.62|0
1644546240000|2022-02-11 02:24:00|2288.34|2286.84|2288.24|2286.74|2288.36|2286.86|2288.24|2286.74|0
1644546250000|2022-02-11 02:24:10|2288.2|2286.7|2287.64|2286.14|2288.2|2286.7|2287.64|2286.14|0
1644546260000|2022-02-11 02:24:20|2287.67|2286.17|2287.75|2286.25|2287.76|2286.26|2287.67|2286.17|0
1644546270000|2022-02-11 02:24:30|2287.73|2286.23|2287.52|2286.02|2287.73|2286.23|2287.51|2286.01|0
1644546280000|2022-02-11 02:24:40|2287.51|2286.01|2287.5|2286|2287.61|2286.11|2287.5|2286|0
1644546290000|2022-02-11 02:24:50|2287.48|2285.98|2287.27|2285.77|2287.48|2285.98|2287.27|2285.77|0
1644546300000|2022-02-11 02:25:00|2287.31|2285.81|2287.5|2286|2287.5|2286|2287.31|2285.81|0
1644546310000|2022-02-11 02:25:10|2287.43|2285.93|2287.62|2286.12|2287.62|2286.12|2287.29|2285.79|0
1644546320000|2022-02-11 02:25:20|2287.58|2286.08|2287.51|2286.01|2287.62|2286.12|2287.5|2286|0
1644546330000|2022-02-11 02:25:30|2287.55|2286.05|2287.75|2286.25|2287.75|2286.25|2287.55|2286.05|0
1644546340000|2022-02-11 02:25:40|2287.76|2286.26|2287.76|2286.26|2287.85|2286.35|2287.75|2286.25|0
1644546350000|2022-02-11 02:25:50|2287.75|2286.25|2287.38|2285.88|2287.75|2286.25|2287.38|2285.88|0
1644546360000|2022-02-11 02:26:00|2287.39|2285.89|2287.38|2285.88|2287.51|2286.01|2287.38|2285.88|0
1644546370000|2022-02-11 02:26:10|2287.36|2285.86|2287.16|2285.66|2287.36|2285.86|2287.16|2285.66|0
1644546380000|2022-02-11 02:26:20|2287.19|2285.69|2287.39|2285.89|2287.39|2285.89|2287.19|2285.69|0
1644546390000|2022-02-11 02:26:30|2287.38|2285.88|2287.38|2285.88|2287.39|2285.89|2287.38|2285.88|0
1644546400000|2022-02-11 02:26:40|2287.39|2285.89|2287.39|2285.89|2287.39|2285.89|2287.29|2285.79|0
1644546410000|2022-02-11 02:26:50|2287.38|2285.88|2287.38|2285.88|2287.39|2285.89|2287.38|2285.88|0
1644546420000|2022-02-11 02:27:00|2287.37|2285.87|2287.37|2285.87|2287.38|2285.88|2287.27|2285.77|0
1644546430000|2022-02-11 02:27:10|2287.38|2285.88|2287.6|2286.1|2287.6|2286.1|2287.38|2285.88|0
1644546440000|2022-02-11 02:27:20|2287.59|2286.09|2287.5|2286|2287.6|2286.1|2287.5|2286|0
1644546450000|2022-02-11 02:27:30|2287.49|2285.99|2287.75|2286.25|2287.75|2286.25|2287.48|2285.98|0
1644546460000|2022-02-11 02:27:40|2287.78|2286.28|2287.98|2286.48|2288.08|2286.58|2287.75|2286.25|0
1644546470000|2022-02-11 02:27:50|2288.08|2286.58|2287.98|2286.48|2288.08|2286.58|2287.98|2286.48|0
1644546480000|2022-02-11 02:28:00|2288.02|2286.52|2288.09|2286.59|2288.1|2286.6|2287.98|2286.48|0
1644546490000|2022-02-11 02:28:10|2288.1|2286.6|2288.09|2286.59|2288.1|2286.6|2287.98|2286.48|0
1644546500000|2022-02-11 02:28:20|2288|2286.5|2288.09|2286.59|2288.09|2286.59|2288|2286.5|0
1644546510000|2022-02-11 02:28:30|2288.21|2286.71|2288.55|2287.05|2288.55|2287.05|2288.21|2286.71|0
1644546520000|2022-02-11 02:28:40|2288.52|2287.02|2288.43|2286.93|2288.54|2287.04|2288.43|2286.93|0
1644546530000|2022-02-11 02:28:50|2288.5|2287|2288.42|2286.92|2288.65|2287.15|2288.42|2286.92|0
1644546550000|2022-02-11 02:29:10|2288.43|2286.93|2288.43|2286.93|2288.43|2286.93|2288.42|2286.92|0
1644546560000|2022-02-11 02:29:20|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|2288.43|2286.93|0
1644546570000|2022-02-11 02:29:30|2288.45|2286.95|2288.69|2287.19|2288.69|2287.19|2288.44|2286.94|0
1644546580000|2022-02-11 02:29:40|2288.68|2287.18|2288.7|2287.2|2288.71|2287.21|2288.47|2286.97|0
1644546590000|2022-02-11 02:29:50|2288.66|2287.16|2288.58|2287.08|2288.71|2287.21|2288.58|2287.08|0
1644546600000|2022-02-11 02:30:00|2288.57|2287.07|2288.46|2286.96|2288.71|2287.21|2288.34|2286.84|0
1644546610000|2022-02-11 02:30:10|2288.47|2286.97|2288.26|2286.76|2288.47|2286.97|2288.26|2286.76|0
1644546620000|2022-02-11 02:30:20|2288.25|2286.75|2288.47|2286.97|2288.49|2286.99|2288.25|2286.75|0
1644546630000|2022-02-11 02:30:30|2288.48|2286.98|2288.34|2286.84|2288.48|2286.98|2288.34|2286.84|0
1644546640000|2022-02-11 02:30:40|2288.25|2286.75|2288.33|2286.83|2288.34|2286.84|2288.24|2286.74|0
1644546650000|2022-02-11 02:30:50|2288.34|2286.84|2288.21|2286.71|2288.34|2286.84|2288.21|2286.71|0
1644546660000|2022-02-11 02:31:00|2288.22|2286.72|2288.23|2286.73|2288.23|2286.73|2288.21|2286.71|0
1644546670000|2022-02-11 02:31:10|2288.22|2286.72|2288.46|2286.96|2288.46|2286.96|2288.21|2286.71|0
1644546680000|2022-02-11 02:31:20|2288.45|2286.95|2288.44|2286.94|2288.45|2286.95|2288.44|2286.94|0
1644546690000|2022-02-11 02:31:30|2288.43|2286.93|2288.22|2286.72|2288.43|2286.93|2288.22|2286.72|0
1644546710000|2022-02-11 02:31:50|2288.21|2286.71|2288.44|2286.94|2288.44|2286.94|2288.21|2286.71|0
1644546720000|2022-02-11 02:32:00|2288.43|2286.93|2288.23|2286.73|2288.43|2286.93|2288.22|2286.72|0
1644546730000|2022-02-11 02:32:10|2288.22|2286.72|2288.3|2286.8|2288.44|2286.94|2288.08|2286.58|0
1644546740000|2022-02-11 02:32:20|2288.26|2286.76|2288.3|2286.8|2288.3|2286.8|2288.2|2286.7|0
1644546750000|2022-02-11 02:32:30|2288.26|2286.76|2288.08|2286.58|2288.26|2286.76|2287.98|2286.48|0
1644546760000|2022-02-11 02:32:40|2288.11|2286.61|2288.21|2286.71|2288.31|2286.81|2288.11|2286.61|0
1644546770000|2022-02-11 02:32:50|2288.24|2286.74|2288.21|2286.71|2288.31|2286.81|2288.21|2286.71|0
1644546780000|2022-02-11 02:33:00|2288.19|2286.69|2288.19|2286.69|2288.19|2286.69|2288.18|2286.68|0
1644546790000|2022-02-11 02:33:10|2288.18|2286.68|2288.18|2286.68|2288.19|2286.69|2288.18|2286.68|0
1644546800000|2022-02-11 02:33:20|2288.19|2286.69|2287.95|2286.45|2288.19|2286.69|2287.95|2286.45|0
1644546810000|2022-02-11 02:33:30|2287.94|2286.44|2287.72|2286.22|2287.94|2286.44|2287.6|2286.1|0
1644546820000|2022-02-11 02:33:40|2287.73|2286.23|2288.18|2286.68|2288.18|2286.68|2287.73|2286.23|0
1644546830000|2022-02-11 02:33:50|2288.17|2286.67|2288.18|2286.68|2288.18|2286.68|2288.16|2286.66|0
1644546840000|2022-02-11 02:34:00|2288.19|2286.69|2288.67|2287.17|2288.67|2287.17|2288.19|2286.69|0
1644546850000|2022-02-11 02:34:10|2288.69|2287.19|2288.67|2287.17|2288.78|2287.28|2288.66|2287.16|0
1644546860000|2022-02-11 02:34:20|2288.6|2287.1|2288.44|2286.94|2288.6|2287.1|2288.31|2286.81|0
1644546870000|2022-02-11 02:34:30|2288.54|2287.04|2288.21|2286.71|2288.56|2287.06|2288.09|2286.59|0
1644546880000|2022-02-11 02:34:40|2288.22|2286.72|2288.22|2286.72|2288.22|2286.72|2288.09|2286.59|0
1644546890000|2022-02-11 02:34:50|2288.15|2286.65|2288.01|2286.51|2288.15|2286.65|2288|2286.5|0
1644546900000|2022-02-11 02:35:00|2287.9|2286.4|2287.76|2286.26|2288|2286.5|2287.76|2286.26|0
1644546910000|2022-02-11 02:35:10|2287.73|2286.23|2287.78|2286.28|2287.78|2286.28|2287.64|2286.14|0
1644546920000|2022-02-11 02:35:20|2287.81|2286.31|2288|2286.5|2288|2286.5|2287.78|2286.28|0
1644546930000|2022-02-11 02:35:30|2288.01|2286.51|2288.03|2286.53|2288.24|2286.74|2288.01|2286.51|0
1644546940000|2022-02-11 02:35:40|2288.04|2286.54|2288.03|2286.53|2288.25|2286.75|2288.03|2286.53|0
1644546950000|2022-02-11 02:35:50|2288.01|2286.51|2287.79|2286.29|2288.01|2286.51|2287.58|2286.08|0
1644546960000|2022-02-11 02:36:00|2287.8|2286.3|2287.81|2286.31|2287.81|2286.31|2287.8|2286.3|0
1644546970000|2022-02-11 02:36:10|2287.8|2286.3|2287.78|2286.28|2287.8|2286.3|2287.78|2286.28|0
1644546980000|2022-02-11 02:36:20|2287.79|2286.29|2287.79|2286.29|2287.79|2286.29|2287.77|2286.27|0
1644546990000|2022-02-11 02:36:30|2287.86|2286.36|2288.22|2286.72|2288.22|2286.72|2287.86|2286.36|0
1644547000000|2022-02-11 02:36:40|2288.21|2286.71|2288|2286.5|2288.22|2286.72|2288|2286.5|0
1644547010000|2022-02-11 02:36:50|2288.01|2286.51|2288.22|2286.72|2288.22|2286.72|2288.01|2286.51|0
1644547020000|2022-02-11 02:37:00|2288.24|2286.74|2288.12|2286.62|2288.25|2286.75|2288.12|2286.62|0
1644547030000|2022-02-11 02:37:10|2288.13|2286.63|2288.26|2286.76|2288.26|2286.76|2288.12|2286.62|0
1644547040000|2022-02-11 02:37:20|2288.27|2286.77|2288.47|2286.97|2288.47|2286.97|2288.27|2286.77|0
1644547050000|2022-02-11 02:37:30|2288.46|2286.96|2288.46|2286.96|2288.46|2286.96|2288.46|2286.96|0
1644547060000|2022-02-11 02:37:40|2288.47|2286.97|2288.26|2286.76|2288.48|2286.98|2288.25|2286.75|0
1644547070000|2022-02-11 02:37:50|2288.25|2286.75|2288.37|2286.87|2288.49|2286.99|2288.25|2286.75|0
1644547080000|2022-02-11 02:38:00|2288.36|2286.86|2288.32|2286.82|2288.5|2287|2288.32|2286.82|0
1644547090000|2022-02-11 02:38:10|2288.27|2286.77|2288.36|2286.86|2288.37|2286.87|2288.26|2286.76|0
1644547100000|2022-02-11 02:38:20|2288.32|2286.82|2288.27|2286.77|2288.32|2286.82|2288.26|2286.76|0
1644547110000|2022-02-11 02:38:30|2288.25|2286.75|2288.37|2286.87|2288.37|2286.87|2288.25|2286.75|0
1644547120000|2022-02-11 02:38:40|2288.36|2286.86|2288.47|2286.97|2288.49|2286.99|2288.36|2286.86|0
1644547130000|2022-02-11 02:38:50|2288.49|2286.99|2288.49|2286.99|2288.49|2286.99|2288.48|2286.98|0
1644547140000|2022-02-11 02:39:00|2288.52|2287.02|2288.48|2286.98|2288.59|2287.09|2288.47|2286.97|0
1644547150000|2022-02-11 02:39:10|2288.49|2286.99|2288.49|2286.99|2288.58|2287.08|2288.48|2286.98|0
1644547160000|2022-02-11 02:39:20|2288.48|2286.98|2288.57|2287.07|2288.58|2287.08|2288.48|2286.98|0
1644547170000|2022-02-11 02:39:30|2288.56|2287.06|2288.47|2286.97|2288.56|2287.06|2288.47|2286.97|0
1644547180000|2022-02-11 02:39:40|2288.51|2287.01|2288.7|2287.2|2288.7|2287.2|2288.51|2287.01|0
1644547190000|2022-02-11 02:39:50|2288.68|2287.18|2288.68|2287.18|2288.69|2287.19|2288.68|2287.18|0
1644547200000|2022-02-11 02:40:00|2288.65|2287.15|2288.46|2286.96|2288.65|2287.15|2288.46|2286.96|0
1644547210000|2022-02-11 02:40:10|2288.34|2286.84|2288.22|2286.72|2288.34|2286.84|2288.22|2286.72|0
1644547220000|2022-02-11 02:40:20|2288.21|2286.71|2288.21|2286.71|2288.21|2286.71|2288|2286.5|0
1644547230000|2022-02-11 02:40:30|2288.22|2286.72|2288.21|2286.71|2288.23|2286.73|2288.21|2286.71|0
1644547240000|2022-02-11 02:40:40|2288.22|2286.72|2288.31|2286.81|2288.31|2286.81|2288.21|2286.71|0
1644547250000|2022-02-11 02:40:50|2288.44|2286.94|2288.67|2287.17|2288.68|2287.18|2288.44|2286.94|0
1644547260000|2022-02-11 02:41:00|2288.65|2287.15|2288.65|2287.15|2288.65|2287.15|2288.65|2287.15|0
1644547270000|2022-02-11 02:41:10|2288.66|2287.16|2288.65|2287.15|2288.66|2287.16|2288.64|2287.14|0
1644547280000|2022-02-11 02:41:20|2288.66|2287.16|2288.64|2287.14|2288.66|2287.16|2288.64|2287.14|0
1644547290000|2022-02-11 02:41:30|2288.65|2287.15|2288.65|2287.15|2288.65|2287.15|2288.64|2287.14|0
1644547300000|2022-02-11 02:41:40|2288.64|2287.14|2288.65|2287.15|2288.65|2287.15|2288.64|2287.14|0
1644547310000|2022-02-11 02:41:50|2288.64|2287.14|2288.64|2287.14|2288.65|2287.15|2288.64|2287.14|0
1644547320000|2022-02-11 02:42:00|2288.65|2287.15|2288.64|2287.14|2288.65|2287.15|2288.64|2287.14|0
1644547330000|2022-02-11 02:42:10|2288.62|2287.12|2288.52|2287.02|2288.62|2287.12|2288.42|2286.92|0
1644547340000|2022-02-11 02:42:20|2288.49|2286.99|2288.68|2287.18|2288.68|2287.18|2288.43|2286.93|0
1644547350000|2022-02-11 02:42:30|2288.67|2287.17|2288.68|2287.18|2288.68|2287.18|2288.67|2287.17|0
1644547360000|2022-02-11 02:42:40|2288.67|2287.17|2288.65|2287.15|2288.67|2287.17|2288.65|2287.15|0
1644547370000|2022-02-11 02:42:50|2288.66|2287.16|2288.67|2287.17|2288.67|2287.17|2288.66|2287.16|0
1644547390000|2022-02-11 02:43:10|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|0
1644547400000|2022-02-11 02:43:20|2288.67|2287.17|2288.67|2287.17|2288.68|2287.18|2288.67|2287.17|0
1644547410000|2022-02-11 02:43:30|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|0
1644547420000|2022-02-11 02:43:40|2288.69|2287.19|2288.89|2287.39|2288.9|2287.4|2288.69|2287.19|0
1644547430000|2022-02-11 02:43:50|2288.9|2287.4|2288.9|2287.4|2289|2287.5|2288.9|2287.4|0
1644547450000|2022-02-11 02:44:10|2288.91|2287.41|2288.9|2287.4|2288.92|2287.42|2288.9|2287.4|0
1644547460000|2022-02-11 02:44:20|2288.87|2287.37|2288.93|2287.43|2288.93|2287.43|2288.77|2287.27|0
1644547470000|2022-02-11 02:44:30|2288.95|2287.45|2289.02|2287.52|2289.16|2287.66|2288.95|2287.45|0
1644547480000|2022-02-11 02:44:40|2289.14|2287.64|2289.15|2287.65|2289.16|2287.66|2289.14|2287.64|0
1644547490000|2022-02-11 02:44:50|2289.14|2287.64|2288.93|2287.43|2289.14|2287.64|2288.93|2287.43|0
1644547500000|2022-02-11 02:45:00|2288.92|2287.42|2288.79|2287.29|2288.92|2287.42|2288.69|2287.19|0
1644547510000|2022-02-11 02:45:10|2288.8|2287.3|2288.79|2287.29|2288.8|2287.3|2288.79|2287.29|0
1644547520000|2022-02-11 02:45:20|2288.78|2287.28|2288.79|2287.29|2288.79|2287.29|2288.78|2287.28|0
1644547530000|2022-02-11 02:45:30|2288.8|2287.3|2288.8|2287.3|2288.92|2287.42|2288.79|2287.29|0
1644547540000|2022-02-11 02:45:40|2288.79|2287.29|2288.79|2287.29|2288.79|2287.29|2288.68|2287.18|0
1644547550000|2022-02-11 02:45:50|2288.8|2287.3|2288.7|2287.2|2288.92|2287.42|2288.68|2287.18|0
1644547560000|2022-02-11 02:46:00|2288.68|2287.18|2288.7|2287.2|2288.7|2287.2|2288.68|2287.18|0
1644547570000|2022-02-11 02:46:10|2288.73|2287.23|2288.7|2287.2|2288.79|2287.29|2288.68|2287.18|0
1644547580000|2022-02-11 02:46:20|2288.73|2287.23|2288.7|2287.2|2288.79|2287.29|2288.7|2287.2|0
1644547590000|2022-02-11 02:46:30|2288.74|2287.24|2288.92|2287.42|2288.92|2287.42|2288.74|2287.24|0
1644547600000|2022-02-11 02:46:40|2288.91|2287.41|2288.91|2287.41|2288.92|2287.42|2288.9|2287.4|0
1644547610000|2022-02-11 02:46:50|2288.92|2287.42|2288.9|2287.4|2288.92|2287.42|2288.78|2287.28|0
1644547620000|2022-02-11 02:47:00|2288.92|2287.42|2288.79|2287.29|2288.92|2287.42|2288.79|2287.29|0
1644547630000|2022-02-11 02:47:10|2288.82|2287.32|2289.38|2287.88|2289.38|2287.88|2288.82|2287.32|0
1644547640000|2022-02-11 02:47:20|2289.39|2287.89|2289.61|2288.11|2289.62|2288.12|2289.38|2287.88|0
1644547650000|2022-02-11 02:47:30|2289.62|2288.12|2289.39|2287.89|2289.62|2288.12|2289.39|2287.89|0
1644547670000|2022-02-11 02:47:50|2289.43|2287.93|2289.38|2287.88|2289.48|2287.98|2289.38|2287.88|0
1644547690000|2022-02-11 02:48:10|2289.39|2287.89|2289.62|2288.12|2289.62|2288.12|2289.39|2287.89|0
1644547700000|2022-02-11 02:48:20|2289.61|2288.11|2289.59|2288.09|2289.62|2288.12|2289.48|2287.98|0
1644547710000|2022-02-11 02:48:30|2289.55|2288.05|2289.48|2287.98|2289.55|2288.05|2289.38|2287.88|0
1644547720000|2022-02-11 02:48:40|2289.47|2287.97|2289.38|2287.88|2289.47|2287.97|2289.38|2287.88|0
1644547730000|2022-02-11 02:48:50|2289.47|2287.97|2289.6|2288.1|2289.6|2288.1|2289.47|2287.97|0
1644547740000|2022-02-11 02:49:00|2289.57|2288.07|2289.48|2287.98|2289.57|2288.07|2289.39|2287.89|0
1644547750000|2022-02-11 02:49:10|2289.52|2288.02|2289.62|2288.12|2289.62|2288.12|2289.52|2288.02|0
1644547760000|2022-02-11 02:49:20|2289.6|2288.1|2289.6|2288.1|2289.6|2288.1|2289.6|2288.1|0
1644547770000|2022-02-11 02:49:30|2289.62|2288.12|2289.62|2288.12|2289.62|2288.12|2289.62|2288.12|0
1644547780000|2022-02-11 02:49:40|2289.61|2288.11|2289.6|2288.1|2289.61|2288.11|2289.47|2287.97|0
1644547790000|2022-02-11 02:49:50|2289.62|2288.12|2289.6|2288.1|2289.62|2288.12|2289.6|2288.1|0
1644547800000|2022-02-11 02:50:00|2289.61|2288.11|2289.48|2287.98|2289.61|2288.11|2289.48|2287.98|0
1644547810000|2022-02-11 02:50:10|2289.52|2288.02|2289.6|2288.1|2289.6|2288.1|2289.52|2288.02|0
1644547820000|2022-02-11 02:50:20|2289.61|2288.11|2289.6|2288.1|2289.61|2288.11|2289.6|2288.1|0
1644547830000|2022-02-11 02:50:30|2289.61|2288.11|2289.6|2288.1|2289.61|2288.11|2289.6|2288.1|0
1644547840000|2022-02-11 02:50:40|2289.69|2288.19|2289.62|2288.12|2289.71|2288.21|2289.62|2288.12|0
1644547850000|2022-02-11 02:50:50|2289.71|2288.21|2289.63|2288.13|2289.72|2288.22|2289.63|2288.13|0
1644547860000|2022-02-11 02:51:00|2289.62|2288.12|2289.61|2288.11|2289.62|2288.12|2289.6|2288.1|0
1644547870000|2022-02-11 02:51:10|2289.6|2288.1|2289.61|2288.11|2289.62|2288.12|2289.6|2288.1|0
1644547880000|2022-02-11 02:51:20|2289.6|2288.1|2289.37|2287.87|2289.62|2288.12|2289.37|2287.87|0
1644547890000|2022-02-11 02:51:30|2289.38|2287.88|2289.37|2287.87|2289.38|2287.88|2289.37|2287.87|0
1644547900000|2022-02-11 02:51:40|2289.38|2287.88|2289.37|2287.87|2289.38|2287.88|2289.37|2287.87|0
1644547910000|2022-02-11 02:51:50|2289.38|2287.88|2289.22|2287.72|2289.38|2287.88|2289.22|2287.72|0
1644547920000|2022-02-11 02:52:00|2289.23|2287.73|2289.22|2287.72|2289.35|2287.85|2289.22|2287.72|0
1644547930000|2022-02-11 02:52:10|2289.23|2287.73|2289.13|2287.63|2289.23|2287.73|2289.11|2287.61|0
1644547950000|2022-02-11 02:52:30|2289.16|2287.66|2289.23|2287.73|2289.35|2287.85|2289.16|2287.66|0
1644547960000|2022-02-11 02:52:40|2289.34|2287.84|2289.35|2287.85|2289.37|2287.87|2289.34|2287.84|0
1644547980000|2022-02-11 02:53:00|2289.36|2287.86|2289.37|2287.87|2289.37|2287.87|2289.36|2287.86|0
1644547990000|2022-02-11 02:53:10|2289.36|2287.86|2289.36|2287.86|2289.37|2287.87|2289.35|2287.85|0
1644548000000|2022-02-11 02:53:20|2289.35|2287.85|2289.46|2287.96|2289.46|2287.96|2289.35|2287.85|0
1644548010000|2022-02-11 02:53:30|2289.37|2287.87|2289.43|2287.93|2289.43|2287.93|2289.31|2287.81|0
1644548020000|2022-02-11 02:53:40|2289.46|2287.96|2289.32|2287.82|2289.54|2288.04|2289.31|2287.81|0
1644548030000|2022-02-11 02:53:50|2289.41|2287.91|2289.33|2287.83|2289.43|2287.93|2289.32|2287.82|0
1644548040000|2022-02-11 02:54:00|2289.34|2287.84|2289.43|2287.93|2289.56|2288.06|2289.34|2287.84|0
1644548050000|2022-02-11 02:54:10|2289.44|2287.94|2289.44|2287.94|2289.44|2287.94|2289.44|2287.94|0
1644548070000|2022-02-11 02:54:30|2289.48|2287.98|2289.44|2287.94|2289.56|2288.06|2289.44|2287.94|0
1644548090000|2022-02-11 02:54:50|2289.45|2287.95|2289.59|2288.09|2289.59|2288.09|2289.45|2287.95|0
1644548100000|2022-02-11 02:55:00|2289.57|2288.07|2289.57|2288.07|2289.57|2288.07|2289.57|2288.07|0
1644548120000|2022-02-11 02:55:20|2289.56|2288.06|2289.56|2288.06|2289.57|2288.07|2289.56|2288.06|0
1644548130000|2022-02-11 02:55:30|2289.57|2288.07|2289.11|2287.61|2289.57|2288.07|2289.11|2287.61|0
1644548140000|2022-02-11 02:55:40|2289.15|2287.65|2289.34|2287.84|2289.34|2287.84|2289.11|2287.61|0
1644548150000|2022-02-11 02:55:50|2289.35|2287.85|2289.35|2287.85|2289.35|2287.85|2289.35|2287.85|0
1644548160000|2022-02-11 02:56:00|2289.37|2287.87|2289.68|2288.18|2289.68|2288.18|2289.37|2287.87|0
1644548170000|2022-02-11 02:56:10|2289.71|2288.21|2289.85|2288.35|2289.85|2288.35|2289.71|2288.21|0
1644548180000|2022-02-11 02:56:20|2289.92|2288.42|2290.27|2288.77|2290.27|2288.77|2289.92|2288.42|0
1644548190000|2022-02-11 02:56:30|2290.14|2288.64|2290.27|2288.77|2290.27|2288.77|2290.14|2288.64|0
1644548200000|2022-02-11 02:56:40|2290.34|2288.84|2290.49|2288.99|2290.49|2288.99|2290.34|2288.84|0
1644548210000|2022-02-11 02:56:50|2290.48|2288.98|2290.49|2288.99|2290.49|2288.99|2290.48|2288.98|0
1644548220000|2022-02-11 02:57:00|2290.51|2289.01|2290.73|2289.23|2290.73|2289.23|2290.51|2289.01|0
1644548230000|2022-02-11 02:57:10|2290.75|2289.25|2291.21|2289.71|2291.23|2289.73|2290.75|2289.25|0
1644548240000|2022-02-11 02:57:20|2291.14|2289.64|2291.1|2289.6|2291.22|2289.72|2291|2289.5|0
1644548250000|2022-02-11 02:57:30|2291.01|2289.51|2291.02|2289.52|2291.11|2289.61|2291|2289.5|0
1644548260000|2022-02-11 02:57:40|2291.01|2289.51|2291.02|2289.52|2291.03|2289.53|2291|2289.5|0
1644548270000|2022-02-11 02:57:50|2290.95|2289.45|2291.04|2289.54|2291.04|2289.54|2290.81|2289.31|0
1644548280000|2022-02-11 02:58:00|2291.05|2289.55|2291.26|2289.76|2291.26|2289.76|2291.04|2289.54|0
1644548290000|2022-02-11 02:58:10|2291.14|2289.64|2291.03|2289.53|2291.14|2289.64|2290.91|2289.41|0
1644548310000|2022-02-11 02:58:30|2291.01|2289.51|2291.04|2289.54|2291.04|2289.54|2291.01|2289.51|0
1644548320000|2022-02-11 02:58:40|2291.03|2289.53|2291.03|2289.53|2291.04|2289.54|2291.03|2289.53|0
1644548330000|2022-02-11 02:58:50|2291.04|2289.54|2291.14|2289.64|2291.14|2289.64|2291.03|2289.53|0
1644548340000|2022-02-11 02:59:00|2291.18|2289.68|2291.27|2289.77|2291.28|2289.78|2291.13|2289.63|0
1644548350000|2022-02-11 02:59:10|2291.26|2289.76|2291.26|2289.76|2291.28|2289.78|2291.26|2289.76|0
1644548360000|2022-02-11 02:59:20|2291.25|2289.75|2291.48|2289.98|2291.48|2289.98|2291.25|2289.75|0
1644548370000|2022-02-11 02:59:30|2291.49|2289.99|2291.49|2289.99|2291.49|2289.99|2291.49|2289.99|0
1644548380000|2022-02-11 02:59:40|2291.47|2289.97|2291.21|2289.71|2291.47|2289.97|2291.03|2289.53|0
1644548390000|2022-02-11 02:59:50|2291.13|2289.63|2291.26|2289.76|2291.26|2289.76|2291.03|2289.53|0
1644548400000|2022-02-11 03:00:00|2291.25|2289.75|2291.03|2289.53|2291.26|2289.76|2291.03|2289.53|0
1644548410000|2022-02-11 03:00:10|2291.01|2289.51|2291.03|2289.53|2291.03|2289.53|2291.01|2289.51|0
1644548420000|2022-02-11 03:00:20|2291.04|2289.54|2291.12|2289.62|2291.12|2289.62|2290.78|2289.28|0
1644548430000|2022-02-11 03:00:30|2291.15|2289.65|2291.46|2289.96|2291.46|2289.96|2291.15|2289.65|0
1644548440000|2022-02-11 03:00:40|2291.53|2290.03|2291.47|2289.97|2291.69|2290.19|2291.47|2289.97|0
1644548450000|2022-02-11 03:00:50|2291.46|2289.96|2291.09|2289.59|2291.46|2289.96|2291.09|2289.59|0
1644548460000|2022-02-11 03:01:00|2291.1|2289.6|2291|2289.5|2291.23|2289.73|2291|2289.5|0
1644548470000|2022-02-11 03:01:10|2290.99|2289.49|2290.98|2289.48|2291.07|2289.57|2290.86|2289.36|0
1644548490000|2022-02-11 03:01:30|2290.99|2289.49|2290.97|2289.47|2291.21|2289.71|2290.97|2289.47|0
1644548500000|2022-02-11 03:01:40|2290.98|2289.48|2290.73|2289.23|2291.07|2289.57|2290.73|2289.23|0
1644548510000|2022-02-11 03:01:50|2290.61|2289.11|2290.75|2289.25|2290.75|2289.25|2290.6|2289.1|0
1644548520000|2022-02-11 03:02:00|2290.74|2289.24|2290.75|2289.25|2290.75|2289.25|2290.62|2289.12|0
1644548530000|2022-02-11 03:02:10|2290.76|2289.26|2290.77|2289.27|2290.77|2289.27|2290.75|2289.25|0
1644548540000|2022-02-11 03:02:20|2290.76|2289.26|2290.75|2289.25|2290.76|2289.26|2290.75|2289.25|0
1644548550000|2022-02-11 03:02:30|2290.84|2289.34|2290.98|2289.48|2290.98|2289.48|2290.84|2289.34|0
1644548560000|2022-02-11 03:02:40|2290.97|2289.47|2290.72|2289.22|2290.98|2289.48|2290.72|2289.22|0
1644548570000|2022-02-11 03:02:50|2290.73|2289.23|2290.72|2289.22|2290.73|2289.23|2290.72|2289.22|0
1644548580000|2022-02-11 03:03:00|2290.73|2289.23|2290.6|2289.1|2290.73|2289.23|2290.6|2289.1|0
1644548590000|2022-02-11 03:03:10|2290.56|2289.06|2290.38|2288.88|2290.56|2289.06|2290.38|2288.88|0
1644548600000|2022-02-11 03:03:20|2290.34|2288.84|2290.29|2288.79|2290.34|2288.84|2290.29|2288.79|0
1644548620000|2022-02-11 03:03:40|2290.26|2288.76|2290.05|2288.55|2290.26|2288.76|2290.04|2288.54|0
1644548630000|2022-02-11 03:03:50|2290.06|2288.56|2290.27|2288.77|2290.29|2288.79|2290.06|2288.56|0
1644548640000|2022-02-11 03:04:00|2290.24|2288.74|2290.06|2288.56|2290.26|2288.76|2290.05|2288.55|0
1644548650000|2022-02-11 03:04:10|2290.05|2288.55|2290.05|2288.55|2290.06|2288.56|2290.05|2288.55|0
1644548660000|2022-02-11 03:04:20|2290.01|2288.51|2290.05|2288.55|2290.05|2288.55|2289.91|2288.41|0
1644548670000|2022-02-11 03:04:30|2290.06|2288.56|2290.05|2288.55|2290.06|2288.56|2290.05|2288.55|0
1644548680000|2022-02-11 03:04:40|2290.03|2288.53|2289.57|2288.07|2290.03|2288.53|2289.56|2288.06|0
1644548690000|2022-02-11 03:04:50|2289.56|2288.06|2289.66|2288.16|2289.78|2288.28|2289.56|2288.06|0
1644548700000|2022-02-11 03:05:00|2289.69|2288.19|2289.8|2288.3|2289.8|2288.3|2289.66|2288.16|0
1644548720000|2022-02-11 03:05:20|2289.78|2288.28|2289.78|2288.28|2289.78|2288.28|2289.77|2288.27|0
1644548730000|2022-02-11 03:05:30|2289.79|2288.29|2289.78|2288.28|2289.79|2288.29|2289.78|2288.28|0
1644548740000|2022-02-11 03:05:40|2289.79|2288.29|2289.75|2288.25|2289.8|2288.3|2289.75|2288.25|0
1644548750000|2022-02-11 03:05:50|2289.65|2288.15|2289.43|2287.93|2289.65|2288.15|2289.43|2287.93|0
1644548760000|2022-02-11 03:06:00|2289.46|2287.96|2289.56|2288.06|2289.56|2288.06|2289.35|2287.85|0
1644548770000|2022-02-11 03:06:10|2289.52|2288.02|2289.43|2287.93|2289.52|2288.02|2289.43|2287.93|0
1644548780000|2022-02-11 03:06:20|2289.39|2287.89|2289.1|2287.6|2289.39|2287.89|2289.1|2287.6|0
1644548790000|2022-02-11 03:06:30|2289.08|2287.58|2288.97|2287.47|2289.08|2287.58|2288.97|2287.47|0
1644548800000|2022-02-11 03:06:40|2288.96|2287.46|2288.86|2287.36|2288.96|2287.46|2288.85|2287.35|0
1644548810000|2022-02-11 03:06:50|2288.85|2287.35|2288.64|2287.14|2288.86|2287.36|2288.64|2287.14|0
1644548820000|2022-02-11 03:07:00|2288.62|2287.12|2288.62|2287.12|2288.63|2287.13|2288.62|2287.12|0
1644548830000|2022-02-11 03:07:10|2288.63|2287.13|2288.62|2287.12|2288.64|2287.14|2288.62|2287.12|0
1644548840000|2022-02-11 03:07:20|2288.63|2287.13|2288.63|2287.13|2288.64|2287.14|2288.62|2287.12|0
1644548850000|2022-02-11 03:07:30|2288.62|2287.12|2288.91|2287.41|2288.91|2287.41|2288.62|2287.12|0
1644548860000|2022-02-11 03:07:40|2288.97|2287.47|2288.96|2287.46|2289.08|2287.58|2288.96|2287.46|0
1644548870000|2022-02-11 03:07:50|2288.95|2287.45|2288.4|2286.9|2288.95|2287.45|2288.4|2286.9|0
1644548880000|2022-02-11 03:08:00|2288.42|2286.92|2288.4|2286.9|2288.63|2287.13|2288.4|2286.9|0
1644548890000|2022-02-11 03:08:10|2288.42|2286.92|2288.26|2286.76|2288.62|2287.12|2288.26|2286.76|0
1644548910000|2022-02-11 03:08:30|2288.22|2286.72|2287.94|2286.44|2288.22|2286.72|2287.94|2286.44|0
1644548920000|2022-02-11 03:08:40|2287.98|2286.48|2288.39|2286.89|2288.39|2286.89|2287.98|2286.48|0
1644548930000|2022-02-11 03:08:50|2288.49|2286.99|2288.39|2286.89|2288.49|2286.99|2288.39|2286.89|0
1644548950000|2022-02-11 03:09:10|2288.4|2286.9|2288.39|2286.89|2288.4|2286.9|2288.39|2286.89|0
1644548960000|2022-02-11 03:09:20|2288.4|2286.9|2288.4|2286.9|2288.4|2286.9|2288.4|2286.9|0
1644548970000|2022-02-11 03:09:30|2288.42|2286.92|2288.85|2287.35|2288.85|2287.35|2288.42|2286.92|0
1644548980000|2022-02-11 03:09:40|2288.86|2287.36|2288.86|2287.36|2288.86|2287.36|2288.86|2287.36|0
1644548990000|2022-02-11 03:09:50|2288.85|2287.35|2288.86|2287.36|2288.86|2287.36|2288.85|2287.35|0
1644549000000|2022-02-11 03:10:00|2288.9|2287.4|2288.97|2287.47|2289.09|2287.59|2288.86|2287.36|0
1644549010000|2022-02-11 03:10:10|2289|2287.5|2288.86|2287.36|2289.08|2287.58|2288.86|2287.36|0
1644549020000|2022-02-11 03:10:20|2288.85|2287.35|2288.85|2287.35|2288.85|2287.35|2288.73|2287.23|0
1644549030000|2022-02-11 03:10:30|2288.81|2287.31|2288.48|2286.98|2288.81|2287.31|2288.48|2286.98|0
1644549040000|2022-02-11 03:10:40|2288.44|2286.94|2288.26|2286.76|2288.44|2286.94|2288.26|2286.76|0
1644549050000|2022-02-11 03:10:50|2288.29|2286.79|2288.37|2286.87|2288.37|2286.87|2288.29|2286.79|0
1644549060000|2022-02-11 03:11:00|2288.36|2286.86|2288.24|2286.74|2288.37|2286.87|2288.24|2286.74|0
1644549090000|2022-02-11 03:11:30|2288.23|2286.73|2288.26|2286.76|2288.26|2286.76|2287.91|2286.41|0
1644549100000|2022-02-11 03:11:40|2288.22|2286.72|2288.39|2286.89|2288.39|2286.89|2288.16|2286.66|0
1644549110000|2022-02-11 03:11:50|2288.27|2286.77|2288.4|2286.9|2288.4|2286.9|2288.26|2286.76|0
1644549120000|2022-02-11 03:12:00|2288.41|2286.91|2288.64|2287.14|2288.64|2287.14|2288.41|2286.91|0
1644549130000|2022-02-11 03:12:10|2288.67|2287.17|2288.62|2287.12|2288.74|2287.24|2288.62|2287.12|0
1644549140000|2022-02-11 03:12:20|2288.61|2287.11|2288.61|2287.11|2288.62|2287.12|2288.49|2286.99|0
1644549150000|2022-02-11 03:12:30|2288.62|2287.12|2288.62|2287.12|2288.62|2287.12|2288.49|2286.99|0
1644549180000|2022-02-11 03:13:00|2288.66|2287.16|2288.62|2287.12|2288.73|2287.23|2288.62|2287.12|0
1644549190000|2022-02-11 03:13:10|2288.64|2287.14|2288.74|2287.24|2288.74|2287.24|2288.64|2287.14|0
1644549200000|2022-02-11 03:13:20|2288.73|2287.23|2288.74|2287.24|2288.74|2287.24|2288.64|2287.14|0
1644549220000|2022-02-11 03:13:40|2288.73|2287.23|2288.64|2287.14|2288.73|2287.23|2288.64|2287.14|0
1644549240000|2022-02-11 03:14:00|2288.52|2287.02|2288.4|2286.9|2288.52|2287.02|2288.4|2286.9|0
1644549250000|2022-02-11 03:14:10|2288.42|2286.92|2288.4|2286.9|2288.65|2287.15|2288.4|2286.9|0
1644549260000|2022-02-11 03:14:20|2288.41|2286.91|2288.28|2286.78|2288.42|2286.92|2288.26|2286.76|0
1644549270000|2022-02-11 03:14:30|2288.27|2286.77|2288.4|2286.9|2288.4|2286.9|2288.27|2286.77|0
1644549280000|2022-02-11 03:14:40|2288.37|2286.87|2288.18|2286.68|2288.37|2286.87|2288.18|2286.68|0
1644549290000|2022-02-11 03:14:50|2288.19|2286.69|2288.27|2286.77|2288.28|2286.78|2288.18|2286.68|0
1644549300000|2022-02-11 03:15:00|2288.23|2286.73|2288.49|2286.99|2288.49|2286.99|2288.17|2286.67|0
1644549310000|2022-02-11 03:15:10|2288.51|2287.01|2288.64|2287.14|2288.64|2287.14|2288.5|2287|0
1644549320000|2022-02-11 03:15:20|2288.65|2287.15|2288.74|2287.24|2288.74|2287.24|2288.65|2287.15|0
1644549330000|2022-02-11 03:15:30|2288.85|2287.35|2288.86|2287.36|2288.86|2287.36|2288.85|2287.35|0
1644549340000|2022-02-11 03:15:40|2288.88|2287.38|2288.73|2287.23|2288.88|2287.38|2288.73|2287.23|0
1644549350000|2022-02-11 03:15:50|2288.74|2287.24|2288.64|2287.14|2288.74|2287.24|2288.64|2287.14|0
1644549360000|2022-02-11 03:16:00|2288.63|2287.13|2288.64|2287.14|2288.64|2287.14|2288.63|2287.13|0
1644549370000|2022-02-11 03:16:10|2288.63|2287.13|2288.52|2287.02|2288.63|2287.13|2288.51|2287.01|0
1644549380000|2022-02-11 03:16:20|2288.53|2287.03|2288.53|2287.03|2288.65|2287.15|2288.53|2287.03|0
1644549390000|2022-02-11 03:16:30|2288.54|2287.04|2288.54|2287.04|2288.54|2287.04|2288.53|2287.03|0
1644549400000|2022-02-11 03:16:40|2288.53|2287.03|2288.52|2287.02|2288.54|2287.04|2288.52|2287.02|0
1644549410000|2022-02-11 03:16:50|2288.49|2286.99|2288.42|2286.92|2288.49|2286.99|2288.42|2286.92|0
1644549420000|2022-02-11 03:17:00|2288.41|2286.91|2288.41|2286.91|2288.41|2286.91|2288.41|2286.91|0
1644549430000|2022-02-11 03:17:10|2288.42|2286.92|2288.56|2287.06|2288.56|2287.06|2288.42|2286.92|0
1644549440000|2022-02-11 03:17:20|2288.65|2287.15|2288.52|2287.02|2288.65|2287.15|2288.52|2287.02|0
1644549450000|2022-02-11 03:17:30|2288.56|2287.06|2288.52|2287.02|2288.65|2287.15|2288.52|2287.02|0
1644549460000|2022-02-11 03:17:40|2288.56|2287.06|2288.86|2287.36|2288.97|2287.47|2288.56|2287.06|0
1644549470000|2022-02-11 03:17:50|2288.85|2287.35|2288.86|2287.36|2288.86|2287.36|2288.85|2287.35|0
1644549490000|2022-02-11 03:18:10|2288.85|2287.35|2288.92|2287.42|2288.95|2287.45|2288.73|2287.23|0
1644549500000|2022-02-11 03:18:20|2288.86|2287.36|2288.87|2287.37|2288.97|2287.47|2288.86|2287.36|0
1644549510000|2022-02-11 03:18:30|2288.96|2287.46|2288.96|2287.46|2289.09|2287.59|2288.96|2287.46|0
1644549520000|2022-02-11 03:18:40|2288.97|2287.47|2289.2|2287.7|2289.2|2287.7|2288.95|2287.45|0
1644549530000|2022-02-11 03:18:50|2289.08|2287.58|2289.19|2287.69|2289.19|2287.69|2289.07|2287.57|0
1644549540000|2022-02-11 03:19:00|2289.16|2287.66|2288.97|2287.47|2289.16|2287.66|2288.95|2287.45|0
1644549550000|2022-02-11 03:19:10|2288.96|2287.46|2288.95|2287.45|2288.96|2287.46|2288.95|2287.45|0
1644549570000|2022-02-11 03:19:30|2288.94|2287.44|2288.82|2287.32|2288.94|2287.44|2288.71|2287.21|0
1644549580000|2022-02-11 03:19:40|2288.86|2287.36|2288.82|2287.32|2288.94|2287.44|2288.81|2287.31|0
1644549590000|2022-02-11 03:19:50|2288.81|2287.31|2289.06|2287.56|2289.06|2287.56|2288.72|2287.22|0
1644549600000|2022-02-11 03:20:00|2289.05|2287.55|2289.3|2287.8|2289.3|2287.8|2288.96|2287.46|0
1644549610000|2022-02-11 03:20:10|2289.33|2287.83|2289.43|2287.93|2289.43|2287.93|2289.33|2287.83|0
1644549620000|2022-02-11 03:20:20|2289.46|2287.96|2289.65|2288.15|2289.65|2288.15|2289.46|2287.96|0
1644549630000|2022-02-11 03:20:30|2289.69|2288.19|2290.58|2289.08|2290.58|2289.08|2289.69|2288.19|0
1644549640000|2022-02-11 03:20:40|2290.55|2289.05|2290.3|2288.8|2290.55|2289.05|2290.07|2288.57|0
1644549650000|2022-02-11 03:20:50|2290.29|2288.79|2290.3|2288.8|2290.3|2288.8|2290.29|2288.79|0
1644549660000|2022-02-11 03:21:00|2290.29|2288.79|2289.87|2288.37|2290.3|2288.8|2289.86|2288.36|0
1644549670000|2022-02-11 03:21:10|2289.9|2288.4|2290.17|2288.67|2290.3|2288.8|2289.86|2288.36|0
1644549680000|2022-02-11 03:21:20|2290.21|2288.71|2290.3|2288.8|2290.3|2288.8|2290.09|2288.59|0
1644549700000|2022-02-11 03:21:40|2290.27|2288.77|2290.17|2288.67|2290.27|2288.77|2290.07|2288.57|0
1644549710000|2022-02-11 03:21:50|2290.08|2288.58|2290.07|2288.57|2290.08|2288.58|2290.07|2288.57|0
1644549720000|2022-02-11 03:22:00|2290.1|2288.6|2289.84|2288.34|2290.16|2288.66|2289.83|2288.33|0
1644549740000|2022-02-11 03:22:20|2289.86|2288.36|2290.03|2288.53|2290.07|2288.57|2289.86|2288.36|0
1644549750000|2022-02-11 03:22:30|2289.95|2288.45|2290.07|2288.57|2290.07|2288.57|2289.95|2288.45|0
1644549760000|2022-02-11 03:22:40|2290.03|2288.53|2289.95|2288.45|2290.07|2288.57|2289.95|2288.45|0
1644549770000|2022-02-11 03:22:50|2289.94|2288.44|2289.84|2288.34|2289.94|2288.44|2289.84|2288.34|0
1644549780000|2022-02-11 03:23:00|2289.85|2288.35|2289.85|2288.35|2289.85|2288.35|2289.85|2288.35|0
1644549790000|2022-02-11 03:23:10|2289.94|2288.44|2289.83|2288.33|2289.95|2288.45|2289.83|2288.33|0
1644549830000|2022-02-11 03:23:50|2289.84|2288.34|2289.83|2288.33|2289.84|2288.34|2289.83|2288.33|0
1644549840000|2022-02-11 03:24:00|2289.84|2288.34|2290.07|2288.57|2290.07|2288.57|2289.84|2288.34|0
1644549850000|2022-02-11 03:24:10|2290.06|2288.56|2289.92|2288.42|2290.06|2288.56|2289.92|2288.42|0
1644549860000|2022-02-11 03:24:20|2289.89|2288.39|2289.94|2288.44|2289.94|2288.44|2289.83|2288.33|0
1644549870000|2022-02-11 03:24:30|2289.97|2288.47|2289.82|2288.32|2290.06|2288.56|2289.82|2288.32|0
1644549880000|2022-02-11 03:24:40|2289.78|2288.28|2289.59|2288.09|2289.78|2288.28|2289.59|2288.09|0
1644549890000|2022-02-11 03:24:50|2289.56|2288.06|2289.47|2287.97|2289.56|2288.06|2289.47|2287.97|0
1644549900000|2022-02-11 03:25:00|2289.51|2288.01|2289.71|2288.21|2289.71|2288.21|2289.51|2288.01|0
1644549910000|2022-02-11 03:25:10|2289.7|2288.2|2289.71|2288.21|2289.71|2288.21|2289.7|2288.2|0
1644549920000|2022-02-11 03:25:20|2289.67|2288.17|2289.59|2288.09|2289.67|2288.17|2289.59|2288.09|0
1644549930000|2022-02-11 03:25:30|2289.56|2288.06|2289.47|2287.97|2289.59|2288.09|2289.47|2287.97|0
1644549940000|2022-02-11 03:25:40|2289.49|2287.99|2289.48|2287.98|2289.49|2287.99|2289.48|2287.98|0
1644549950000|2022-02-11 03:25:50|2289.49|2287.99|2289.37|2287.87|2289.49|2287.99|2289.37|2287.87|0
1644549960000|2022-02-11 03:26:00|2289.3|2287.8|2289.38|2287.88|2289.38|2287.88|2289.16|2287.66|0
1644549970000|2022-02-11 03:26:10|2289.39|2287.89|2289.38|2287.88|2289.39|2287.89|2289.38|2287.88|0
1644549980000|2022-02-11 03:26:20|2289.37|2287.87|2289.37|2287.87|2289.37|2287.87|2289.25|2287.75|0
1644549990000|2022-02-11 03:26:30|2289.34|2287.84|2289.25|2287.75|2289.34|2287.84|2289.25|2287.75|0
1644550000000|2022-02-11 03:26:40|2289.29|2287.79|2289.37|2287.87|2289.37|2287.87|2289.29|2287.79|0
1644550010000|2022-02-11 03:26:50|2289.34|2287.84|2289.15|2287.65|2289.37|2287.87|2289.15|2287.65|0
1644550020000|2022-02-11 03:27:00|2289.14|2287.64|2289.14|2287.64|2289.15|2287.65|2289.13|2287.63|0
1644550030000|2022-02-11 03:27:10|2289.13|2287.63|2289.15|2287.65|2289.15|2287.65|2289.13|2287.63|0
1644550040000|2022-02-11 03:27:20|2289.24|2287.74|2289.24|2287.74|2289.24|2287.74|2289.24|2287.74|0
1644550050000|2022-02-11 03:27:30|2289.2|2287.7|2289.16|2287.66|2289.38|2287.88|2289.15|2287.65|0
1644550060000|2022-02-11 03:27:40|2289.17|2287.67|2289.18|2287.68|2289.26|2287.76|2289.17|2287.67|0
1644550070000|2022-02-11 03:27:50|2289.19|2287.69|2289.2|2287.7|2289.41|2287.91|2289.19|2287.69|0
1644550080000|2022-02-11 03:28:00|2289.19|2287.69|2289.18|2287.68|2289.19|2287.69|2289.17|2287.67|0
1644550100000|2022-02-11 03:28:20|2289.16|2287.66|2289.16|2287.66|2289.16|2287.66|2289.16|2287.66|0
1644550110000|2022-02-11 03:28:30|2289.17|2287.67|2289.18|2287.68|2289.18|2287.68|2289.17|2287.67|0
1644550120000|2022-02-11 03:28:40|2289.19|2287.69|2289.18|2287.68|2289.4|2287.9|2289.18|2287.68|0
1644550130000|2022-02-11 03:28:50|2289.19|2287.69|2289.43|2287.93|2289.43|2287.93|2289.19|2287.69|0
1644550140000|2022-02-11 03:29:00|2289.5|2288|2289.52|2288.02|2289.64|2288.14|2289.5|2288|0
1644550150000|2022-02-11 03:29:10|2289.55|2288.05|2289.65|2288.15|2289.65|2288.15|2289.52|2288.02|0
1644550160000|2022-02-11 03:29:20|2289.74|2288.24|2289.74|2288.24|2289.74|2288.24|2289.74|2288.24|0
1644550170000|2022-02-11 03:29:30|2289.75|2288.25|2289.75|2288.25|2289.76|2288.26|2289.74|2288.24|0
1644550180000|2022-02-11 03:29:40|2289.76|2288.26|2289.98|2288.48|2289.98|2288.48|2289.76|2288.26|0
1644550190000|2022-02-11 03:29:50|2290.01|2288.51|2289.99|2288.49|2290.11|2288.61|2289.98|2288.48|0
1644550200000|2022-02-11 03:30:00|2290.11|2288.61|2289.89|2288.39|2290.11|2288.61|2289.89|2288.39|0
1644550210000|2022-02-11 03:30:10|2289.88|2288.38|2289.76|2288.26|2289.89|2288.39|2289.76|2288.26|0
1644550220000|2022-02-11 03:30:20|2289.75|2288.25|2289.5|2288|2289.75|2288.25|2289.5|2288|0
1644550230000|2022-02-11 03:30:30|2289.41|2287.91|2289.64|2288.14|2289.64|2288.14|2289.41|2287.91|0
1644550240000|2022-02-11 03:30:40|2289.52|2288.02|2289.64|2288.14|2289.64|2288.14|2289.52|2288.02|0
1644550250000|2022-02-11 03:30:50|2289.6|2288.1|2289.41|2287.91|2289.64|2288.14|2289.41|2287.91|0
1644550260000|2022-02-11 03:31:00|2289.45|2287.95|2289.52|2288.02|2289.64|2288.14|2289.45|2287.95|0
1644550270000|2022-02-11 03:31:10|2289.48|2287.98|2289.41|2287.91|2289.48|2287.98|2289.41|2287.91|0
1644550280000|2022-02-11 03:31:20|2289.4|2287.9|2289.19|2287.69|2289.41|2287.91|2289.19|2287.69|0
1644550290000|2022-02-11 03:31:30|2289.4|2287.9|2289.41|2287.91|2289.41|2287.91|2289.4|2287.9|0
1644550300000|2022-02-11 03:31:40|2289.4|2287.9|2289.28|2287.78|2289.4|2287.9|2289.28|2287.78|0
1644550310000|2022-02-11 03:31:50|2289.25|2287.75|2289.26|2287.76|2289.26|2287.76|2289.16|2287.66|0
1644550320000|2022-02-11 03:32:00|2289.27|2287.77|2289.41|2287.91|2289.41|2287.91|2289.25|2287.75|0
1644550330000|2022-02-11 03:32:10|2289.42|2287.92|2289.19|2287.69|2289.42|2287.92|2289.19|2287.69|0
1644550340000|2022-02-11 03:32:20|2289.2|2287.7|2289.2|2287.7|2289.2|2287.7|2289.2|2287.7|0
1644550350000|2022-02-11 03:32:30|2289.19|2287.69|2289.41|2287.91|2289.41|2287.91|2289.19|2287.69|0
1644550370000|2022-02-11 03:32:50|2289.38|2287.88|2289.29|2287.79|2289.41|2287.91|2289.19|2287.69|0
1644550380000|2022-02-11 03:33:00|2289.3|2287.8|2289.18|2287.68|2289.41|2287.91|2289.18|2287.68|0
1644550390000|2022-02-11 03:33:10|2289.19|2287.69|2289.18|2287.68|2289.19|2287.69|2289.18|2287.68|0
1644550400000|2022-02-11 03:33:20|2289.19|2287.69|2289.18|2287.68|2289.19|2287.69|2289.18|2287.68|0
1644550420000|2022-02-11 03:33:40|2289.17|2287.67|2288.94|2287.44|2289.17|2287.67|2288.94|2287.44|0
1644550430000|2022-02-11 03:33:50|2288.95|2287.45|2288.93|2287.43|2288.95|2287.45|2288.93|2287.43|0
1644550440000|2022-02-11 03:34:00|2288.92|2287.42|2288.72|2287.22|2288.92|2287.42|2288.72|2287.22|0
1644550450000|2022-02-11 03:34:10|2288.75|2287.25|2288.81|2287.31|2288.81|2287.31|2288.75|2287.25|0
1644550460000|2022-02-11 03:34:20|2288.77|2287.27|2288.8|2287.3|2288.8|2287.3|2288.71|2287.21|0
1644550470000|2022-02-11 03:34:30|2288.94|2287.44|2288.95|2287.45|2288.95|2287.45|2288.82|2287.32|0
1644550480000|2022-02-11 03:34:40|2288.97|2287.47|2288.82|2287.32|2288.97|2287.47|2288.82|2287.32|0
1644550490000|2022-02-11 03:34:50|2288.79|2287.29|2288.71|2287.21|2288.81|2287.31|2288.7|2287.2|0
1644550500000|2022-02-11 03:35:00|2288.7|2287.2|2288.46|2286.96|2288.72|2287.22|2288.46|2286.96|0
1644550510000|2022-02-11 03:35:10|2288.47|2286.97|2288.07|2286.57|2288.47|2286.97|2287.97|2286.47|0
1644550520000|2022-02-11 03:35:20|2288.08|2286.58|2287.98|2286.48|2288.2|2286.7|2287.97|2286.47|0
1644550530000|2022-02-11 03:35:30|2287.97|2286.47|2287.96|2286.46|2288.2|2286.7|2287.96|2286.46|0
1644550550000|2022-02-11 03:35:50|2287.97|2286.47|2287.96|2286.46|2288.2|2286.7|2287.96|2286.46|0
1644550560000|2022-02-11 03:36:00|2287.95|2286.45|2288.18|2286.68|2288.18|2286.68|2287.95|2286.45|0
1644550570000|2022-02-11 03:36:10|2288.17|2286.67|2288.17|2286.67|2288.17|2286.67|2288.17|2286.67|0
1644550580000|2022-02-11 03:36:20|2288.16|2286.66|2287.95|2286.45|2288.16|2286.66|2287.95|2286.45|0
1644550590000|2022-02-11 03:36:30|2287.98|2286.48|2287.96|2286.46|2288.06|2286.56|2287.95|2286.45|0
1644550600000|2022-02-11 03:36:40|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|2287.95|2286.45|0
1644550610000|2022-02-11 03:36:50|2287.9|2286.4|2287.71|2286.21|2287.9|2286.4|2287.58|2286.08|0
1644550620000|2022-02-11 03:37:00|2287.8|2286.3|2287.96|2286.46|2288.07|2286.57|2287.8|2286.3|0
1644550630000|2022-02-11 03:37:10|2288|2286.5|2287.96|2286.46|2288.07|2286.57|2287.96|2286.46|0
1644550640000|2022-02-11 03:37:20|2287.97|2286.47|2287.98|2286.48|2288.07|2286.57|2287.96|2286.46|0
1644550650000|2022-02-11 03:37:30|2288.01|2286.51|2288.07|2286.57|2288.07|2286.57|2288.01|2286.51|0
1644550660000|2022-02-11 03:37:40|2288.08|2286.58|2288.07|2286.57|2288.08|2286.58|2288.07|2286.57|0
1644550670000|2022-02-11 03:37:50|2288.08|2286.58|2287.98|2286.48|2288.08|2286.58|2287.98|2286.48|0
1644550680000|2022-02-11 03:38:00|2287.94|2286.44|2287.98|2286.48|2287.98|2286.48|2287.84|2286.34|0
1644550690000|2022-02-11 03:38:10|2287.97|2286.47|2287.98|2286.48|2287.99|2286.49|2287.97|2286.47|0
1644550700000|2022-02-11 03:38:20|2287.99|2286.49|2287.98|2286.48|2287.99|2286.49|2287.98|2286.48|0
1644550730000|2022-02-11 03:38:50|2287.99|2286.49|2287.99|2286.49|2287.99|2286.49|2287.98|2286.48|0
1644550740000|2022-02-11 03:39:00|2287.98|2286.48|2287.98|2286.48|2287.98|2286.48|2287.84|2286.34|0
1644550750000|2022-02-11 03:39:10|2287.96|2286.46|2287.98|2286.48|2287.98|2286.48|2287.96|2286.46|0
1644550770000|2022-02-11 03:39:30|2287.99|2286.49|2287.99|2286.49|2287.99|2286.49|2287.98|2286.48|0
1644550780000|2022-02-11 03:39:40|2287.98|2286.48|2287.98|2286.48|2287.98|2286.48|2287.98|2286.48|0
1644550800000|2022-02-11 03:40:00|2287.99|2286.49|2288|2286.5|2288.09|2286.59|2287.98|2286.48|0
1644550810000|2022-02-11 03:40:10|2288.04|2286.54|2287.99|2286.49|2288.09|2286.59|2287.99|2286.49|0
1644550820000|2022-02-11 03:40:20|2288|2286.5|2287.98|2286.48|2288|2286.5|2287.98|2286.48|0
1644550830000|2022-02-11 03:40:30|2287.99|2286.49|2287.98|2286.48|2287.99|2286.49|2287.98|2286.48|0
1644550840000|2022-02-11 03:40:40|2287.99|2286.49|2287.99|2286.49|2287.99|2286.49|2287.98|2286.48|0
1644550850000|2022-02-11 03:40:50|2287.98|2286.48|2287.98|2286.48|2287.98|2286.48|2287.98|2286.48|0
1644550860000|2022-02-11 03:41:00|2287.99|2286.49|2287.99|2286.49|2287.99|2286.49|2287.98|2286.48|0
1644550870000|2022-02-11 03:41:10|2288.08|2286.58|2288|2286.5|2288.09|2286.59|2287.99|2286.49|0
1644550880000|2022-02-11 03:41:20|2287.99|2286.49|2288|2286.5|2288.09|2286.59|2287.99|2286.49|0
1644550890000|2022-02-11 03:41:30|2288.01|2286.51|2287.99|2286.49|2288.22|2286.72|2287.99|2286.49|0
1644550900000|2022-02-11 03:41:40|2288.02|2286.52|2287.98|2286.48|2288.07|2286.57|2287.96|2286.46|0
1644550910000|2022-02-11 03:41:50|2288.07|2286.57|2287.98|2286.48|2288.08|2286.58|2287.97|2286.47|0
1644550920000|2022-02-11 03:42:00|2288.07|2286.57|2287.98|2286.48|2288.07|2286.57|2287.98|2286.48|0
1644550930000|2022-02-11 03:42:10|2287.96|2286.46|2287.96|2286.46|2287.96|2286.46|2287.96|2286.46|0
1644550940000|2022-02-11 03:42:20|2287.97|2286.47|2287.98|2286.48|2288.07|2286.57|2287.97|2286.47|0
1644550950000|2022-02-11 03:42:30|2288.01|2286.51|2287.98|2286.48|2288.08|2286.58|2287.98|2286.48|0
1644550960000|2022-02-11 03:42:40|2287.96|2286.46|2287.96|2286.46|2287.97|2286.47|2287.96|2286.46|0
1644550980000|2022-02-11 03:43:00|2287.97|2286.47|2287.97|2286.47|2287.98|2286.48|2287.97|2286.47|0
1644550990000|2022-02-11 03:43:10|2287.98|2286.48|2287.97|2286.47|2287.98|2286.48|2287.96|2286.46|0
1644551000000|2022-02-11 03:43:20|2287.98|2286.48|2287.98|2286.48|2287.98|2286.48|2287.98|2286.48|0
1644551010000|2022-02-11 03:43:30|2287.97|2286.47|2287.97|2286.47|2287.97|2286.47|2287.97|2286.47|0
1644551020000|2022-02-11 03:43:40|2287.98|2286.48|2287.98|2286.48|2288.07|2286.57|2287.98|2286.48|0
1644551030000|2022-02-11 03:43:50|2287.97|2286.47|2287.96|2286.46|2287.98|2286.48|2287.96|2286.46|0
1644551040000|2022-02-11 03:44:00|2287.97|2286.47|2288.07|2286.57|2288.07|2286.57|2287.97|2286.47|0
1644551050000|2022-02-11 03:44:10|2288.08|2286.58|2288.2|2286.7|2288.2|2286.7|2288.07|2286.57|0
1644551060000|2022-02-11 03:44:20|2288.18|2286.68|2287.98|2286.48|2288.19|2286.69|2287.96|2286.46|0
1644551070000|2022-02-11 03:44:30|2288.01|2286.51|2288.07|2286.57|2288.08|2286.58|2287.98|2286.48|0
1644551080000|2022-02-11 03:44:40|2288.08|2286.58|2288.08|2286.58|2288.09|2286.59|2288.08|2286.58|0
1644551100000|2022-02-11 03:45:00|2288.12|2286.62|2288.21|2286.71|2288.21|2286.71|2288.12|2286.62|0
1644551110000|2022-02-11 03:45:10|2288.25|2286.75|2288.3|2286.8|2288.3|2286.8|2288.25|2286.75|0
1644551120000|2022-02-11 03:45:20|2288.31|2286.81|2288.53|2287.03|2288.53|2287.03|2288.31|2286.81|0
1644551130000|2022-02-11 03:45:30|2288.43|2286.93|2288.42|2286.92|2288.53|2287.03|2288.42|2286.92|0
1644551140000|2022-02-11 03:45:40|2288.43|2286.93|2288.42|2286.92|2288.64|2287.14|2288.42|2286.92|0
1644551150000|2022-02-11 03:45:50|2288.39|2286.89|2288.29|2286.79|2288.39|2286.89|2288.29|2286.79|0
1644551160000|2022-02-11 03:46:00|2288.25|2286.75|2288.18|2286.68|2288.25|2286.75|2288.17|2286.67|0
1644551180000|2022-02-11 03:46:20|2288.17|2286.67|2287.96|2286.46|2288.17|2286.67|2287.96|2286.46|0
1644551190000|2022-02-11 03:46:30|2288|2286.5|2288.07|2286.57|2288.18|2286.68|2287.96|2286.46|0
1644551200000|2022-02-11 03:46:40|2288.05|2286.55|2288.07|2286.57|2288.08|2286.58|2288.05|2286.55|0
1644551210000|2022-02-11 03:46:50|2288.08|2286.58|2288.08|2286.58|2288.08|2286.58|2288.08|2286.58|0
1644551220000|2022-02-11 03:47:00|2288.06|2286.56|2288.08|2286.58|2288.08|2286.58|2288.06|2286.56|0
1644551230000|2022-02-11 03:47:10|2288.11|2286.61|2288.2|2286.7|2288.21|2286.71|2288.07|2286.57|0
1644551240000|2022-02-11 03:47:20|2288.21|2286.71|2288.2|2286.7|2288.21|2286.71|2288.2|2286.7|0
1644551250000|2022-02-11 03:47:30|2288.21|2286.71|2288.21|2286.71|2288.21|2286.71|2288.21|2286.71|0
1644551260000|2022-02-11 03:47:40|2288.24|2286.74|2288.42|2286.92|2288.45|2286.95|2288.24|2286.74|0
1644551270000|2022-02-11 03:47:50|2288.43|2286.93|2288.43|2286.93|2288.43|2286.93|2288.42|2286.92|0
1644551300000|2022-02-11 03:48:20|2288.45|2286.95|2288.54|2287.04|2288.55|2287.05|2288.44|2286.94|0
1644551310000|2022-02-11 03:48:30|2288.55|2287.05|2288.68|2287.18|2288.7|2287.2|2288.54|2287.04|0
1644551320000|2022-02-11 03:48:40|2288.69|2287.19|2288.77|2287.27|2288.91|2287.41|2288.69|2287.19|0
1644551330000|2022-02-11 03:48:50|2288.78|2287.28|2288.79|2287.29|2288.91|2287.41|2288.77|2287.27|0
1644551340000|2022-02-11 03:49:00|2288.82|2287.32|2288.7|2287.2|2288.93|2287.43|2288.7|2287.2|0
1644551350000|2022-02-11 03:49:10|2288.69|2287.19|2288.73|2287.23|2288.8|2287.3|2288.68|2287.18|0
1644551360000|2022-02-11 03:49:20|2288.72|2287.22|2288.73|2287.23|2288.73|2287.23|2288.72|2287.22|0
1644551370000|2022-02-11 03:49:30|2288.74|2287.24|2288.96|2287.46|2288.96|2287.46|2288.74|2287.24|0
1644551380000|2022-02-11 03:49:40|2289|2287.5|2289.19|2287.69|2289.19|2287.69|2289|2287.5|0
1644551390000|2022-02-11 03:49:50|2289.2|2287.7|2288.96|2287.46|2289.42|2287.92|2288.96|2287.46|0
1644551400000|2022-02-11 03:50:00|2289.05|2287.55|2289.44|2287.94|2289.44|2287.94|2288.96|2287.46|0
1644551410000|2022-02-11 03:50:10|2289.45|2287.95|2289.23|2287.73|2289.45|2287.95|2289.21|2287.71|0
1644551420000|2022-02-11 03:50:20|2289.24|2287.74|2289.48|2287.98|2289.57|2288.07|2289.24|2287.74|0
1644551430000|2022-02-11 03:50:30|2289.52|2288.02|2289.85|2288.35|2289.97|2288.47|2289.5|2288|0
1644551440000|2022-02-11 03:50:40|2289.84|2288.34|2289.85|2288.35|2289.85|2288.35|2289.84|2288.34|0
1644551450000|2022-02-11 03:50:50|2289.84|2288.34|2289.75|2288.25|2289.84|2288.34|2289.61|2288.11|0
1644551460000|2022-02-11 03:51:00|2289.76|2288.26|2289.97|2288.47|2290|2288.5|2289.76|2288.26|0
1644551470000|2022-02-11 03:51:10|2289.96|2288.46|2289.83|2288.33|2289.96|2288.46|2289.83|2288.33|0
1644551480000|2022-02-11 03:51:20|2289.82|2288.32|2289.73|2288.23|2289.82|2288.32|2289.73|2288.23|0
1644551490000|2022-02-11 03:51:30|2289.82|2288.32|2289.82|2288.32|2289.96|2288.46|2289.72|2288.22|0
1644551500000|2022-02-11 03:51:40|2289.78|2288.28|2289.82|2288.32|2289.82|2288.32|2289.72|2288.22|0
1644551510000|2022-02-11 03:51:50|2289.81|2288.31|2289.94|2288.44|2289.94|2288.44|2289.81|2288.31|0
1644551520000|2022-02-11 03:52:00|2289.93|2288.43|2289.93|2288.43|2289.94|2288.44|2289.93|2288.43|0
1644551530000|2022-02-11 03:52:10|2289.94|2288.44|2289.93|2288.43|2289.94|2288.44|2289.93|2288.43|0
1644551540000|2022-02-11 03:52:20|2289.94|2288.44|2289.94|2288.44|2289.94|2288.44|2289.93|2288.43|0
1644551550000|2022-02-11 03:52:30|2289.93|2288.43|2289.72|2288.22|2289.93|2288.43|2289.72|2288.22|0
1644551560000|2022-02-11 03:52:40|2289.7|2288.2|2289.58|2288.08|2289.7|2288.2|2289.58|2288.08|0
1644551570000|2022-02-11 03:52:50|2289.59|2288.09|2289.7|2288.2|2289.7|2288.2|2289.59|2288.09|0
1644551580000|2022-02-11 03:53:00|2289.66|2288.16|2289.73|2288.23|2289.73|2288.23|2289.57|2288.07|0
1644551590000|2022-02-11 03:53:10|2289.72|2288.22|2289.73|2288.23|2289.73|2288.23|2289.72|2288.22|0
1644551600000|2022-02-11 03:53:20|2289.74|2288.24|2289.72|2288.22|2289.96|2288.46|2289.72|2288.22|0
1644551610000|2022-02-11 03:53:30|2289.73|2288.23|2289.72|2288.22|2289.82|2288.32|2289.72|2288.22|0
1644551620000|2022-02-11 03:53:40|2289.71|2288.21|2289.57|2288.07|2289.71|2288.21|2289.57|2288.07|0
1644551630000|2022-02-11 03:53:50|2289.59|2288.09|2289.48|2287.98|2289.59|2288.09|2289.36|2287.86|0
1644551640000|2022-02-11 03:54:00|2289.47|2287.97|2289.69|2288.19|2289.69|2288.19|2289.47|2287.97|0
1644551650000|2022-02-11 03:54:10|2289.68|2288.18|2289.57|2288.07|2289.69|2288.19|2289.57|2288.07|0
1644551660000|2022-02-11 03:54:20|2289.54|2288.04|2289.47|2287.97|2289.54|2288.04|2289.47|2287.97|0
1644551670000|2022-02-11 03:54:30|2289.48|2287.98|2289.5|2288|2289.5|2288|2289.48|2287.98|0
1644551680000|2022-02-11 03:54:40|2289.51|2288.01|2289.26|2287.76|2289.51|2288.01|2289.26|2287.76|0
1644551690000|2022-02-11 03:54:50|2289.23|2287.73|2289.24|2287.74|2289.25|2287.75|2289.02|2287.52|0
1644551700000|2022-02-11 03:55:00|2289.25|2287.75|2289.47|2287.97|2289.47|2287.97|2289.25|2287.75|0
1644551730000|2022-02-11 03:55:30|2289.43|2287.93|2289.4|2287.9|2289.45|2287.95|2289.32|2287.82|0
1644551740000|2022-02-11 03:55:40|2289.32|2287.82|2289.44|2287.94|2289.45|2287.95|2289.32|2287.82|0
1644551750000|2022-02-11 03:55:50|2289.42|2287.92|2289.45|2287.95|2289.45|2287.95|2289.31|2287.81|0
1644551760000|2022-02-11 03:56:00|2289.46|2287.96|2289.66|2288.16|2289.67|2288.17|2289.45|2287.95|0
1644551770000|2022-02-11 03:56:10|2289.63|2288.13|2289.55|2288.05|2289.63|2288.13|2289.54|2288.04|0
1644551780000|2022-02-11 03:56:20|2289.54|2288.04|2289.44|2287.94|2289.55|2288.05|2289.44|2287.94|0
1644551790000|2022-02-11 03:56:30|2289.43|2287.93|2289.44|2287.94|2289.44|2287.94|2289.42|2287.92|0
1644551800000|2022-02-11 03:56:40|2289.42|2287.92|2289.09|2287.59|2289.42|2287.92|2289.09|2287.59|0
1644551810000|2022-02-11 03:56:50|2289.1|2287.6|2289.47|2287.97|2289.48|2287.98|2289.1|2287.6|0
1644551820000|2022-02-11 03:57:00|2289.43|2287.93|2289.35|2287.85|2289.43|2287.93|2289.35|2287.85|0
1644551830000|2022-02-11 03:57:10|2289.38|2287.88|2289.35|2287.85|2289.48|2287.98|2289.35|2287.85|0
1644551840000|2022-02-11 03:57:20|2289.36|2287.86|2289.49|2287.99|2289.5|2288|2289.36|2287.86|0
1644551850000|2022-02-11 03:57:30|2289.48|2287.98|2289.35|2287.85|2289.48|2287.98|2289.35|2287.85|0
1644551860000|2022-02-11 03:57:40|2289.36|2287.86|2289.34|2287.84|2289.47|2287.97|2289.24|2287.74|0
1644551870000|2022-02-11 03:57:50|2289.35|2287.85|2289.35|2287.85|2289.47|2287.97|2289.35|2287.85|0
1644551880000|2022-02-11 03:58:00|2289.38|2287.88|2289.36|2287.86|2289.47|2287.97|2289.36|2287.86|0
1644551890000|2022-02-11 03:58:10|2289.35|2287.85|2289.36|2287.86|2289.48|2287.98|2289.35|2287.85|0
1644551900000|2022-02-11 03:58:20|2289.4|2287.9|2289.36|2287.86|2289.48|2287.98|2289.36|2287.86|0
1644551920000|2022-02-11 03:58:40|2289.4|2287.9|2289.38|2287.88|2289.5|2288|2289.38|2287.88|0
1644551930000|2022-02-11 03:58:50|2289.36|2287.86|2289.26|2287.76|2289.37|2287.87|2289.26|2287.76|0
1644551940000|2022-02-11 03:59:00|2289.29|2287.79|2289.48|2287.98|2289.48|2287.98|2289.29|2287.79|0
1644551950000|2022-02-11 03:59:10|2289.5|2288|2289.5|2288|2289.5|2288|2289.5|2288|0
1644551960000|2022-02-11 03:59:20|2289.54|2288.04|2289.72|2288.22|2289.72|2288.22|2289.54|2288.04|0
1644551970000|2022-02-11 03:59:30|2289.73|2288.23|2289.96|2288.46|2289.96|2288.46|2289.72|2288.22|0
1644551980000|2022-02-11 03:59:40|2289.92|2288.42|2289.84|2288.34|2289.92|2288.42|2289.84|2288.34|0
1644552000000|2022-02-11 04:00:00|2289.87|2288.37|2289.98|2288.48|2289.98|2288.48|2289.75|2288.25|0
1644552010000|2022-02-11 04:00:10|2289.94|2288.44|2289.86|2288.36|2289.94|2288.44|2289.86|2288.36|0
1644552020000|2022-02-11 04:00:20|2289.85|2288.35|2289.85|2288.35|2289.86|2288.36|2289.85|2288.35|0
1644552030000|2022-02-11 04:00:30|2289.84|2288.34|2289.84|2288.34|2289.85|2288.35|2289.75|2288.25|0
1644552040000|2022-02-11 04:00:40|2289.85|2288.35|2289.85|2288.35|2289.85|2288.35|2289.84|2288.34|0
1644552050000|2022-02-11 04:00:50|2289.84|2288.34|2289.85|2288.35|2289.85|2288.35|2289.84|2288.34|0
1644552060000|2022-02-11 04:01:00|2289.89|2288.39|2289.73|2288.23|2289.97|2288.47|2289.73|2288.23|0
1644552070000|2022-02-11 04:01:10|2289.74|2288.24|2289.5|2288|2289.75|2288.25|2289.5|2288|0
1644552080000|2022-02-11 04:01:20|2289.46|2287.96|2289.5|2288|2289.5|2288|2289.38|2287.88|0
1644552100000|2022-02-11 04:01:40|2289.51|2288.01|2289.51|2288.01|2289.51|2288.01|2289.51|2288.01|0
1644552110000|2022-02-11 04:01:50|2289.5|2288|2289.5|2288|2289.5|2288|2289.5|2288|0
1644552120000|2022-02-11 04:02:00|2289.49|2287.99|2289.48|2287.98|2289.49|2287.99|2289.48|2287.98|0
1644552130000|2022-02-11 04:02:10|2289.45|2287.95|2289.48|2287.98|2289.48|2287.98|2289.35|2287.85|0
1644552150000|2022-02-11 04:02:30|2289.45|2287.95|2289.33|2287.83|2289.45|2287.95|2289.33|2287.83|0
1644552170000|2022-02-11 04:02:50|2289.3|2287.8|2289.24|2287.74|2289.3|2287.8|2289.23|2287.73|0
1644552200000|2022-02-11 04:03:20|2289.23|2287.73|2289.11|2287.61|2289.23|2287.73|2289.11|2287.61|0
1644552210000|2022-02-11 04:03:30|2289.13|2287.63|2289.24|2287.74|2289.24|2287.74|2289.13|2287.63|0
1644552230000|2022-02-11 04:03:50|2289.23|2287.73|2289.23|2287.73|2289.23|2287.73|2289.11|2287.61|0
1644552240000|2022-02-11 04:04:00|2289.24|2287.74|2289.47|2287.97|2289.47|2287.97|2289.24|2287.74|0
1644552250000|2022-02-11 04:04:10|2289.54|2288.04|2289.69|2288.19|2289.69|2288.19|2289.54|2288.04|0
1644552260000|2022-02-11 04:04:20|2289.67|2288.17|2289.44|2287.94|2289.69|2288.19|2289.44|2287.94|0
1644552270000|2022-02-11 04:04:30|2289.4|2287.9|2289.32|2287.82|2289.45|2287.95|2289.31|2287.81|0
1644552280000|2022-02-11 04:04:40|2289.31|2287.81|2289.21|2287.71|2289.31|2287.81|2289.21|2287.71|0
1644552290000|2022-02-11 04:04:50|2289.23|2287.73|2289.44|2287.94|2289.44|2287.94|2289.23|2287.73|0
1644552300000|2022-02-11 04:05:00|2289.4|2287.9|2289.31|2287.81|2289.4|2287.9|2289.21|2287.71|0
1644552310000|2022-02-11 04:05:10|2289.32|2287.82|2289.32|2287.82|2289.32|2287.82|2289.31|2287.81|0
1644552320000|2022-02-11 04:05:20|2289.31|2287.81|2289.45|2287.95|2289.45|2287.95|2289.31|2287.81|0
1644552330000|2022-02-11 04:05:30|2289.42|2287.92|2289.32|2287.82|2289.42|2287.92|2289.32|2287.82|0
1644552360000|2022-02-11 04:06:00|2289.31|2287.81|2289.08|2287.58|2289.31|2287.81|2289.08|2287.58|0
1644552370000|2022-02-11 04:06:10|2289.05|2287.55|2288.99|2287.49|2289.05|2287.55|2288.98|2287.48|0
1644552380000|2022-02-11 04:06:20|2288.98|2287.48|2288.99|2287.49|2288.99|2287.49|2288.98|2287.48|0
1644552390000|2022-02-11 04:06:30|2288.98|2287.48|2288.98|2287.48|2288.98|2287.48|2288.98|2287.48|0
1644552400000|2022-02-11 04:06:40|2288.96|2287.46|2288.96|2287.46|2288.96|2287.46|2288.95|2287.45|0
1644552410000|2022-02-11 04:06:50|2288.95|2287.45|2288.95|2287.45|2288.95|2287.45|2288.95|2287.45|0
1644552420000|2022-02-11 04:07:00|2288.88|2287.38|2289.2|2287.7|2289.2|2287.7|2288.74|2287.24|0
1644552430000|2022-02-11 04:07:10|2289.17|2287.67|2288.98|2287.48|2289.17|2287.67|2288.96|2287.46|0
1644552440000|2022-02-11 04:07:20|2288.97|2287.47|2288.98|2287.48|2288.98|2287.48|2288.97|2287.47|0
1644552450000|2022-02-11 04:07:30|2289.05|2287.55|2289.06|2287.56|2289.19|2287.69|2289.05|2287.55|0
1644552460000|2022-02-11 04:07:40|2289.07|2287.57|2289.19|2287.69|2289.19|2287.69|2289.07|2287.57|0
1644552470000|2022-02-11 04:07:50|2289.2|2287.7|2289.29|2287.79|2289.29|2287.79|2289.2|2287.7|0
1644552500000|2022-02-11 04:08:20|2289.28|2287.78|2289.28|2287.78|2289.28|2287.78|2289.17|2287.67|0
1644552510000|2022-02-11 04:08:30|2289.27|2287.77|2289.28|2287.78|2289.28|2287.78|2289.27|2287.77|0
1644552520000|2022-02-11 04:08:40|2289.27|2287.77|2289.27|2287.77|2289.28|2287.78|2289.27|2287.77|0
1644552540000|2022-02-11 04:09:00|2289.26|2287.76|2289.16|2287.66|2289.26|2287.76|2289.16|2287.66|0
1644552550000|2022-02-11 04:09:10|2289.15|2287.65|2289.15|2287.65|2289.16|2287.66|2289.15|2287.65|0
1644552560000|2022-02-11 04:09:20|2289.16|2287.66|2289.26|2287.76|2289.26|2287.76|2289.16|2287.66|0
1644552570000|2022-02-11 04:09:30|2289.23|2287.73|2289.25|2287.75|2289.26|2287.76|2289.17|2287.67|0
1644552580000|2022-02-11 04:09:40|2289.26|2287.76|2289.16|2287.66|2289.26|2287.76|2289.16|2287.66|0
1644552600000|2022-02-11 04:10:00|2289.14|2287.64|2289.14|2287.64|2289.14|2287.64|2289.14|2287.64|0
1644552610000|2022-02-11 04:10:10|2289.11|2287.61|2289.17|2287.67|2289.17|2287.67|2289.02|2287.52|0
1644552630000|2022-02-11 04:10:30|2289.16|2287.66|2289.16|2287.66|2289.16|2287.66|2289.04|2287.54|0
1644552640000|2022-02-11 04:10:40|2289.12|2287.62|2288.47|2286.97|2289.12|2287.62|2288.47|2286.97|0
1644552650000|2022-02-11 04:10:50|2288.49|2286.99|2288.49|2286.99|2288.49|2286.99|2288.49|2286.99|0
1644552660000|2022-02-11 04:11:00|2288.58|2287.08|2288.73|2287.23|2288.73|2287.23|2288.58|2287.08|0
1644552670000|2022-02-11 04:11:10|2288.71|2287.21|2288.71|2287.21|2288.73|2287.23|2288.71|2287.21|0
1644552680000|2022-02-11 04:11:20|2288.7|2287.2|2288.7|2287.2|2288.71|2287.21|2288.7|2287.2|0
1644552690000|2022-02-11 04:11:30|2288.69|2287.19|2288.71|2287.21|2288.71|2287.21|2288.69|2287.19|0
1644552710000|2022-02-11 04:11:50|2288.7|2287.2|2288.7|2287.2|2288.7|2287.2|2288.7|2287.2|0
1644552720000|2022-02-11 04:12:00|2288.71|2287.21|2288.7|2287.2|2288.71|2287.21|2288.7|2287.2|0
1644552730000|2022-02-11 04:12:10|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|2288.68|2287.18|0
1644552740000|2022-02-11 04:12:20|2288.56|2287.06|2288.56|2287.06|2288.56|2287.06|2288.56|2287.06|0
1644552750000|2022-02-11 04:12:30|2288.58|2287.08|2288.69|2287.19|2288.7|2287.2|2288.56|2287.06|0
1644552760000|2022-02-11 04:12:40|2288.7|2287.2|2288.7|2287.2|2288.79|2287.29|2288.7|2287.2|0
1644552770000|2022-02-11 04:12:50|2288.68|2287.18|2288.56|2287.06|2288.68|2287.18|2288.55|2287.05|0
1644552780000|2022-02-11 04:13:00|2288.6|2287.1|2288.7|2287.2|2288.7|2287.2|2288.6|2287.1|0
1644552790000|2022-02-11 04:13:10|2288.73|2287.23|2288.8|2287.3|2288.8|2287.3|2288.7|2287.2|0
1644552800000|2022-02-11 04:13:20|2288.79|2287.29|2288.79|2287.29|2288.79|2287.29|2288.79|2287.29|0
1644552810000|2022-02-11 04:13:30|2288.75|2287.25|2288.7|2287.2|2288.75|2287.25|2288.68|2287.18|0
1644552820000|2022-02-11 04:13:40|2288.79|2287.29|2288.7|2287.2|2288.8|2287.3|2288.7|2287.2|0
1644552830000|2022-02-11 04:13:50|2288.71|2287.21|2288.71|2287.21|2288.71|2287.21|2288.71|2287.21|0
1644552840000|2022-02-11 04:14:00|2288.75|2287.25|2288.81|2287.31|2288.82|2287.32|2288.75|2287.25|0
1644552850000|2022-02-11 04:14:10|2288.82|2287.32|2288.9|2287.4|2288.93|2287.43|2288.82|2287.32|0
1644552860000|2022-02-11 04:14:20|2288.82|2287.32|2288.95|2287.45|2288.95|2287.45|2288.82|2287.32|0
1644552870000|2022-02-11 04:14:30|2288.94|2287.44|2288.82|2287.32|2288.94|2287.44|2288.82|2287.32|0
1644552880000|2022-02-11 04:14:40|2288.93|2287.43|2288.95|2287.45|2288.95|2287.45|2288.93|2287.43|0
1644552890000|2022-02-11 04:14:50|2288.94|2287.44|2288.82|2287.32|2288.95|2287.45|2288.81|2287.31|0
1644552900000|2022-02-11 04:15:00|2288.8|2287.3|2288.71|2287.21|2288.8|2287.3|2288.71|2287.21|0
1644552910000|2022-02-11 04:15:10|2288.7|2287.2|2288.49|2286.99|2288.7|2287.2|2288.49|2286.99|0
1644552920000|2022-02-11 04:15:20|2288.47|2286.97|2288.47|2286.97|2288.47|2286.97|2288.46|2286.96|0
1644552930000|2022-02-11 04:15:30|2288.46|2286.96|2288.47|2286.97|2288.47|2286.97|2288.46|2286.96|0
1644552950000|2022-02-11 04:15:50|2288.49|2286.99|2288.46|2286.96|2288.49|2286.99|2288.46|2286.96|0
1644552960000|2022-02-11 04:16:00|2288.45|2286.95|2288.56|2287.06|2288.68|2287.18|2288.24|2286.74|0
1644552970000|2022-02-11 04:16:10|2288.68|2287.18|2288.68|2287.18|2288.69|2287.19|2288.56|2287.06|0
1644552980000|2022-02-11 04:16:20|2288.67|2287.17|2288.67|2287.17|2288.68|2287.18|2288.67|2287.17|0
1644552990000|2022-02-11 04:16:30|2288.68|2287.18|2288.47|2286.97|2288.68|2287.18|2288.46|2286.96|0
1644553000000|2022-02-11 04:16:40|2288.46|2286.96|2288.45|2286.95|2288.46|2286.96|2288.45|2286.95|0
1644553010000|2022-02-11 04:16:50|2288.46|2286.96|2288.45|2286.95|2288.46|2286.96|2288.45|2286.95|0
1644553020000|2022-02-11 04:17:00|2288.46|2286.96|2288.46|2286.96|2288.46|2286.96|2288.45|2286.95|0
1644553030000|2022-02-11 04:17:10|2288.45|2286.95|2288.45|2286.95|2288.46|2286.96|2288.45|2286.95|0
1644553040000|2022-02-11 04:17:20|2288.46|2286.96|2288.43|2286.93|2288.46|2286.96|2288.31|2286.81|0
1644553050000|2022-02-11 04:17:30|2288.4|2286.9|2288.21|2286.71|2288.4|2286.9|2288.21|2286.71|0
1644553070000|2022-02-11 04:17:50|2288.22|2286.72|2288.54|2287.04|2288.54|2287.04|2288.22|2286.72|0
1644553080000|2022-02-11 04:18:00|2288.57|2287.07|2288.43|2286.93|2288.65|2287.15|2288.43|2286.93|0
1644553090000|2022-02-11 04:18:10|2288.45|2286.95|2288.45|2286.95|2288.45|2286.95|2288.45|2286.95|0
1644553100000|2022-02-11 04:18:20|2288.46|2286.96|2288.55|2287.05|2288.67|2287.17|2288.46|2286.96|0
1644553110000|2022-02-11 04:18:30|2288.54|2287.04|2288.55|2287.05|2288.55|2287.05|2288.54|2287.04|0
1644553120000|2022-02-11 04:18:40|2288.58|2287.08|2288.68|2287.18|2288.68|2287.18|2288.58|2287.08|0
1644553130000|2022-02-11 04:18:50|2288.72|2287.22|2288.64|2287.14|2288.77|2287.27|2288.54|2287.04|0
1644553140000|2022-02-11 04:19:00|2288.53|2287.03|2288.66|2287.16|2288.66|2287.16|2288.52|2287.02|0
1644553160000|2022-02-11 04:19:20|2288.64|2287.14|2288.49|2286.99|2288.64|2287.14|2288.49|2286.99|0
1644553170000|2022-02-11 04:19:30|2288.43|2286.93|2288.42|2286.92|2288.53|2287.03|2288.42|2286.92|0
1644553180000|2022-02-11 04:19:40|2288.43|2286.93|2288.44|2286.94|2288.53|2287.03|2288.43|2286.93|0
1644553190000|2022-02-11 04:19:50|2288.43|2286.93|2288.44|2286.94|2288.44|2286.94|2288.43|2286.93|0
1644553200000|2022-02-11 04:20:00|2288.47|2286.97|2288.54|2287.04|2288.54|2287.04|2288.47|2286.97|0
1644553210000|2022-02-11 04:20:10|2288.66|2287.16|2288.66|2287.16|2288.66|2287.16|2288.66|2287.16|0
1644553220000|2022-02-11 04:20:20|2288.62|2287.12|2288.49|2286.99|2288.62|2287.12|2288.49|2286.99|0
1644553230000|2022-02-11 04:20:30|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|0
1644553240000|2022-02-11 04:20:40|2288.43|2286.93|2288.44|2286.94|2288.44|2286.94|2288.42|2286.92|0
1644553250000|2022-02-11 04:20:50|2288.43|2286.93|2288.44|2286.94|2288.44|2286.94|2288.43|2286.93|0
1644553260000|2022-02-11 04:21:00|2288.45|2286.95|2288.45|2286.95|2288.45|2286.95|2288.45|2286.95|0
1644553270000|2022-02-11 04:21:10|2288.44|2286.94|2288.29|2286.79|2288.45|2286.95|2288.29|2286.79|0
1644553280000|2022-02-11 04:21:20|2288.3|2286.8|2288.2|2286.7|2288.42|2286.92|2288.2|2286.7|0
1644553290000|2022-02-11 04:21:30|2288.21|2286.71|2288.45|2286.95|2288.45|2286.95|2288.21|2286.71|0
1644553300000|2022-02-11 04:21:40|2288.44|2286.94|2288.18|2286.68|2288.44|2286.94|2288.18|2286.68|0
1644553310000|2022-02-11 04:21:50|2288.22|2286.72|2288.18|2286.68|2288.29|2286.79|2288.18|2286.68|0
1644553320000|2022-02-11 04:22:00|2288.17|2286.67|2288.18|2286.68|2288.18|2286.68|2288.17|2286.67|0
1644553330000|2022-02-11 04:22:10|2288.2|2286.7|2288.42|2286.92|2288.42|2286.92|2288.2|2286.7|0
1644553340000|2022-02-11 04:22:20|2288.44|2286.94|2288.44|2286.94|2288.53|2287.03|2288.44|2286.94|0
1644553350000|2022-02-11 04:22:30|2288.45|2286.95|2288.45|2286.95|2288.45|2286.95|2288.44|2286.94|0
1644553360000|2022-02-11 04:22:40|2288.44|2286.94|2288.42|2286.92|2288.44|2286.94|2288.42|2286.92|0
1644553370000|2022-02-11 04:22:50|2288.41|2286.91|2288.41|2286.91|2288.42|2286.92|2288.41|2286.91|0
1644553380000|2022-02-11 04:23:00|2288.37|2286.87|2288.19|2286.69|2288.37|2286.87|2288.19|2286.69|0
1644553390000|2022-02-11 04:23:10|2288.18|2286.68|2288.29|2286.79|2288.29|2286.79|2288.18|2286.68|0
1644553400000|2022-02-11 04:23:20|2288.32|2286.82|2288.42|2286.92|2288.51|2287.01|2288.32|2286.82|0
1644553410000|2022-02-11 04:23:30|2288.46|2286.96|2288.5|2287|2288.51|2287.01|2288.46|2286.96|0
1644553420000|2022-02-11 04:23:40|2288.41|2286.91|2288.41|2286.91|2288.41|2286.91|2288.39|2286.89|0
1644553440000|2022-02-11 04:24:00|2288.45|2286.95|2288.42|2286.92|2288.51|2287.01|2288.42|2286.92|0
1644553460000|2022-02-11 04:24:20|2288.41|2286.91|2288.29|2286.79|2288.41|2286.91|2288.28|2286.78|0
1644553470000|2022-02-11 04:24:30|2288.32|2286.82|2288.41|2286.91|2288.41|2286.91|2288.32|2286.82|0
1644553480000|2022-02-11 04:24:40|2288.38|2286.88|2288.29|2286.79|2288.38|2286.88|2288.29|2286.79|0
1644553490000|2022-02-11 04:24:50|2288.27|2286.77|2288.19|2286.69|2288.27|2286.77|2288.18|2286.68|0
1644553500000|2022-02-11 04:25:00|2288.18|2286.68|2288.18|2286.68|2288.19|2286.69|2288.18|2286.68|0
1644553530000|2022-02-11 04:25:30|2288.19|2286.69|2288.2|2286.7|2288.2|2286.7|2288.19|2286.69|0
1644553540000|2022-02-11 04:25:40|2288.21|2286.71|2288.21|2286.71|2288.21|2286.71|2288.21|2286.71|0
1644553550000|2022-02-11 04:25:50|2288.2|2286.7|2288.29|2286.79|2288.29|2286.79|2288.2|2286.7|0
1644553560000|2022-02-11 04:26:00|2288.25|2286.75|2288.41|2286.91|2288.41|2286.91|2288.18|2286.68|0
1644553570000|2022-02-11 04:26:10|2288.4|2286.9|2288.41|2286.91|2288.41|2286.91|2288.39|2286.89|0
1644553580000|2022-02-11 04:26:20|2288.42|2286.92|2288.41|2286.91|2288.42|2286.92|2288.41|2286.91|0
1644553590000|2022-02-11 04:26:30|2288.42|2286.92|2288.42|2286.92|2288.42|2286.92|2288.42|2286.92|0
1644553610000|2022-02-11 04:26:50|2288.41|2286.91|2288.41|2286.91|2288.41|2286.91|2288.41|2286.91|0
1644553640000|2022-02-11 04:27:20|2288.42|2286.92|2288.42|2286.92|2288.42|2286.92|2288.42|2286.92|0
1644553680000|2022-02-11 04:28:00|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|0
1644553700000|2022-02-11 04:28:20|2288.5|2287|2288.53|2287.03|2288.64|2287.14|2288.5|2287|0
1644553710000|2022-02-11 04:28:30|2288.56|2287.06|2288.26|2286.76|2288.64|2287.14|2288.17|2286.67|0
1644553720000|2022-02-11 04:28:40|2288.17|2286.67|2288.16|2286.66|2288.17|2286.67|2288.16|2286.66|0
1644553730000|2022-02-11 04:28:50|2288.17|2286.67|2288.26|2286.76|2288.26|2286.76|2288.17|2286.67|0
1644553740000|2022-02-11 04:29:00|2288.27|2286.77|2288.27|2286.77|2288.27|2286.77|2288.27|2286.77|0
1644553750000|2022-02-11 04:29:10|2288.23|2286.73|2288.16|2286.66|2288.26|2286.76|2288.16|2286.66|0
1644553760000|2022-02-11 04:29:20|2288.17|2286.67|2288.17|2286.67|2288.17|2286.67|2288.16|2286.66|0
1644553770000|2022-02-11 04:29:30|2288.2|2286.7|2288.26|2286.76|2288.27|2286.77|2288.2|2286.7|0
1644553780000|2022-02-11 04:29:40|2288.23|2286.73|2288.25|2286.75|2288.25|2286.75|2288.16|2286.66|0
1644553790000|2022-02-11 04:29:50|2288.26|2286.76|2288.16|2286.66|2288.26|2286.76|2288.16|2286.66|0
1644553800000|2022-02-11 04:30:00|2288.14|2286.64|2288.14|2286.64|2288.16|2286.66|2288.14|2286.64|0
1644553820000|2022-02-11 04:30:20|2288.16|2286.66|2288.14|2286.64|2288.16|2286.66|2288.14|2286.64|0
1644553830000|2022-02-11 04:30:30|2288.16|2286.66|2288.26|2286.76|2288.26|2286.76|2288.16|2286.66|0
1644553840000|2022-02-11 04:30:40|2288.29|2286.79|2288.39|2286.89|2288.39|2286.89|2288.26|2286.76|0
1644553850000|2022-02-11 04:30:50|2288.41|2286.91|2288.63|2287.13|2288.63|2287.13|2288.41|2286.91|0
1644553860000|2022-02-11 04:31:00|2288.64|2287.14|2288.87|2287.37|2288.87|2287.37|2288.64|2287.14|0
1644553870000|2022-02-11 04:31:10|2288.88|2287.38|2288.85|2287.35|2288.97|2287.47|2288.85|2287.35|0
1644553880000|2022-02-11 04:31:20|2288.82|2287.32|2288.63|2287.13|2288.85|2287.35|2288.63|2287.13|0
1644553890000|2022-02-11 04:31:30|2288.72|2287.22|2288.72|2287.22|2288.72|2287.22|2288.72|2287.22|0
1644553900000|2022-02-11 04:31:40|2288.63|2287.13|2288.62|2287.12|2288.63|2287.13|2288.62|2287.12|0
1644553910000|2022-02-11 04:31:50|2288.5|2287|2286.75|2285.25|2288.5|2287|2286.69|2285.19|0
1644553920000|2022-02-11 04:32:00|2286.82|2285.32|2286.98|2285.48|2287|2285.5|2286.5|2285|0
1644553930000|2022-02-11 04:32:10|2286.99|2285.49|2287.33|2285.83|2287.44|2285.94|2286.99|2285.49|0
1644553940000|2022-02-11 04:32:20|2287.31|2285.81|2287.33|2285.83|2287.33|2285.83|2287.31|2285.81|0
1644553950000|2022-02-11 04:32:30|2287.31|2285.81|2286.97|2285.47|2287.33|2285.83|2286.95|2285.45|0
1644553960000|2022-02-11 04:32:40|2286.98|2285.48|2287.19|2285.69|2287.21|2285.71|2286.98|2285.48|0
1644553970000|2022-02-11 04:32:50|2287.2|2285.7|2286.96|2285.46|2287.21|2285.71|2286.96|2285.46|0
1644553980000|2022-02-11 04:33:00|2286.97|2285.47|2287.2|2285.7|2287.3|2285.8|2286.97|2285.47|0
1644553990000|2022-02-11 04:33:10|2287.19|2285.69|2287.21|2285.71|2287.31|2285.81|2287.07|2285.57|0
1644554000000|2022-02-11 04:33:20|2287.1|2285.6|2287.21|2285.71|2287.21|2285.71|2287.07|2285.57|0
1644554010000|2022-02-11 04:33:30|2287.23|2285.73|2287.31|2285.81|2287.33|2285.83|2287.23|2285.73|0
1644554020000|2022-02-11 04:33:40|2287.28|2285.78|2287.33|2285.83|2287.33|2285.83|2287.21|2285.71|0
1644554030000|2022-02-11 04:33:50|2287.32|2285.82|2286.97|2285.47|2287.32|2285.82|2286.94|2285.44|0
1644554040000|2022-02-11 04:34:00|2287|2285.5|2287.31|2285.81|2287.31|2285.81|2287|2285.5|0
1644554050000|2022-02-11 04:34:10|2287.35|2285.85|2287.21|2285.71|2287.44|2285.94|2287.21|2285.71|0
1644554060000|2022-02-11 04:34:20|2287.3|2285.8|2287.3|2285.8|2287.31|2285.81|2287.3|2285.8|0
1644554070000|2022-02-11 04:34:30|2287.31|2285.81|2287.43|2285.93|2287.43|2285.93|2287.31|2285.81|0
1644554080000|2022-02-11 04:34:40|2287.4|2285.9|2287.21|2285.71|2287.4|2285.9|2287.21|2285.71|0
1644554090000|2022-02-11 04:34:50|2287.24|2285.74|2287.31|2285.81|2287.43|2285.93|2287.22|2285.72|0
1644554100000|2022-02-11 04:35:00|2287.3|2285.8|2287.3|2285.8|2287.43|2285.93|2287.3|2285.8|0
1644554110000|2022-02-11 04:35:10|2287.31|2285.81|2287.19|2285.69|2287.31|2285.81|2287.19|2285.69|0
1644554120000|2022-02-11 04:35:20|2287.18|2285.68|2286.97|2285.47|2287.18|2285.68|2286.96|2285.46|0
1644554130000|2022-02-11 04:35:30|2287.06|2285.56|2287.19|2285.69|2287.19|2285.69|2287.06|2285.56|0
1644554140000|2022-02-11 04:35:40|2287.28|2285.78|2287.2|2285.7|2287.3|2285.8|2287.19|2285.69|0
1644554150000|2022-02-11 04:35:50|2287.21|2285.71|2287.05|2285.55|2287.21|2285.71|2286.94|2285.44|0
1644554160000|2022-02-11 04:36:00|2287.08|2285.58|2286.96|2285.46|2287.17|2285.67|2286.96|2285.46|0
1644554170000|2022-02-11 04:36:10|2286.97|2285.47|2286.96|2285.46|2286.97|2285.47|2286.96|2285.46|0
1644554180000|2022-02-11 04:36:20|2286.97|2285.47|2287.06|2285.56|2287.06|2285.56|2286.97|2285.47|0
1644554190000|2022-02-11 04:36:30|2287.05|2285.55|2287.05|2285.55|2287.06|2285.56|2287.05|2285.55|0
1644554200000|2022-02-11 04:36:40|2287.06|2285.56|2287.06|2285.56|2287.06|2285.56|2286.97|2285.47|0
1644554220000|2022-02-11 04:37:00|2287.18|2285.68|2287.06|2285.56|2287.18|2285.68|2287.05|2285.55|0
1644554230000|2022-02-11 04:37:10|2287.05|2285.55|2287.06|2285.56|2287.06|2285.56|2287.05|2285.55|0
1644554240000|2022-02-11 04:37:20|2287.09|2285.59|2287.3|2285.8|2287.3|2285.8|2287.09|2285.59|0
1644554250000|2022-02-11 04:37:30|2287.42|2285.92|2287.31|2285.81|2287.43|2285.93|2287.3|2285.8|0
1644554270000|2022-02-11 04:37:50|2287.3|2285.8|2287.22|2285.72|2287.3|2285.8|2287.21|2285.71|0
1644554280000|2022-02-11 04:38:00|2287.23|2285.73|2287.33|2285.83|2287.44|2285.94|2287.23|2285.73|0
1644554290000|2022-02-11 04:38:10|2287.29|2285.79|2287.22|2285.72|2287.29|2285.79|2287.22|2285.72|0
1644554300000|2022-02-11 04:38:20|2287.19|2285.69|2287.1|2285.6|2287.19|2285.69|2287.1|2285.6|0
1644554310000|2022-02-11 04:38:30|2287.01|2285.51|2286.84|2285.34|2287.01|2285.51|2286.84|2285.34|0
1644554320000|2022-02-11 04:38:40|2286.87|2285.37|2286.75|2285.25|2286.96|2285.46|2286.75|2285.25|0
1644554330000|2022-02-11 04:38:50|2286.74|2285.24|2286.74|2285.24|2286.74|2285.24|2286.73|2285.23|0
1644554340000|2022-02-11 04:39:00|2286.77|2285.27|2286.59|2285.09|2286.96|2285.46|2286.47|2284.97|0
1644554350000|2022-02-11 04:39:10|2286.58|2285.08|2286.59|2285.09|2286.59|2285.09|2286.48|2284.98|0
1644554360000|2022-02-11 04:39:20|2286.55|2285.05|2286.32|2284.82|2286.55|2285.05|2286.23|2284.73|0
1644554370000|2022-02-11 04:39:30|2286.29|2284.79|2285.99|2284.49|2286.29|2284.79|2285.99|2284.49|0
1644554380000|2022-02-11 04:39:40|2286.01|2284.51|2286.32|2284.82|2286.45|2284.95|2286.01|2284.51|0
1644554390000|2022-02-11 04:39:50|2286.31|2284.81|2285.99|2284.49|2286.32|2284.82|2285.99|2284.49|0
1644554400000|2022-02-11 04:40:00|2285.98|2284.48|2286.24|2284.74|2286.24|2284.74|2285.98|2284.48|0
1644554410000|2022-02-11 04:40:10|2286.13|2284.63|2286.01|2284.51|2286.13|2284.63|2285.99|2284.49|0
1644554420000|2022-02-11 04:40:20|2286|2284.5|2285.87|2284.37|2286.01|2284.51|2285.87|2284.37|0
1644554430000|2022-02-11 04:40:30|2285.91|2284.41|2285.86|2284.36|2286|2284.5|2285.86|2284.36|0
1644554440000|2022-02-11 04:40:40|2285.82|2284.32|2285.53|2284.03|2285.82|2284.32|2285.52|2284.02|0
1644554450000|2022-02-11 04:40:50|2285.57|2284.07|2285.86|2284.36|2285.86|2284.36|2285.57|2284.07|0
1644554460000|2022-02-11 04:41:00|2285.83|2284.33|2285.77|2284.27|2285.83|2284.33|2285.77|2284.27|0
1644554470000|2022-02-11 04:41:10|2285.78|2284.28|2285.5|2284|2285.78|2284.28|2285.39|2283.89|0
1644554480000|2022-02-11 04:41:20|2285.51|2284.01|2285.3|2283.8|2285.52|2284.02|2285.29|2283.79|0
1644554490000|2022-02-11 04:41:30|2285.27|2283.77|2284.57|2283.07|2285.28|2283.78|2284.55|2283.05|0
1644554500000|2022-02-11 04:41:40|2284.56|2283.06|2284.57|2283.07|2284.66|2283.16|2284.44|2282.94|0
1644554510000|2022-02-11 04:41:50|2284.58|2283.08|2284.38|2282.88|2285.02|2283.52|2284.38|2282.88|0
1644554520000|2022-02-11 04:42:00|2284.36|2282.86|2284.38|2282.88|2284.38|2282.88|2284.36|2282.86|0
1644554530000|2022-02-11 04:42:10|2284.39|2282.89|2284.38|2282.88|2284.4|2282.9|2284.38|2282.88|0
1644554540000|2022-02-11 04:42:20|2284.39|2282.89|2284.6|2283.1|2284.62|2283.12|2284.39|2282.89|0
1644554550000|2022-02-11 04:42:30|2284.53|2283.03|2284.13|2282.63|2284.53|2283.03|2284.12|2282.62|0
1644554560000|2022-02-11 04:42:40|2284.12|2282.62|2284.12|2282.62|2284.24|2282.74|2284.12|2282.62|0
1644554570000|2022-02-11 04:42:50|2284.11|2282.61|2284.12|2282.62|2284.21|2282.71|2284.11|2282.61|0
1644554580000|2022-02-11 04:43:00|2284.21|2282.71|2284.33|2282.83|2284.44|2282.94|2284.12|2282.62|0
1644554590000|2022-02-11 04:43:10|2284.2|2282.7|2284.31|2282.81|2284.31|2282.81|2283.96|2282.46|0
1644554600000|2022-02-11 04:43:20|2284.33|2282.83|2283.87|2282.37|2284.34|2282.84|2283.87|2282.37|0
1644554610000|2022-02-11 04:43:30|2283.85|2282.35|2283.85|2282.35|2283.85|2282.35|2283.84|2282.34|0
1644554620000|2022-02-11 04:43:40|2283.86|2282.36|2284.09|2282.59|2284.09|2282.59|2283.86|2282.36|0
1644554630000|2022-02-11 04:43:50|2284.06|2282.56|2284.09|2282.59|2284.09|2282.59|2284.06|2282.56|0
1644554640000|2022-02-11 04:44:00|2284.08|2282.58|2284.09|2282.59|2284.19|2282.69|2283.87|2282.37|0
1644554650000|2022-02-11 04:44:10|2284.08|2282.58|2284.18|2282.68|2284.31|2282.81|2283.85|2282.35|0
1644554660000|2022-02-11 04:44:20|2284.3|2282.8|2284.31|2282.81|2284.33|2282.83|2284.3|2282.8|0
1644554670000|2022-02-11 04:44:30|2284.32|2282.82|2284.33|2282.83|2284.33|2282.83|2284.31|2282.81|0
1644554680000|2022-02-11 04:44:40|2284.36|2282.86|2284.54|2283.04|2284.55|2283.05|2284.36|2282.86|0
1644554690000|2022-02-11 04:44:50|2284.5|2283|2284.54|2283.04|2284.54|2283.04|2284.4|2282.9|0
1644554700000|2022-02-11 04:45:00|2284.55|2283.05|2284.81|2283.31|2284.81|2283.31|2284.44|2282.94|0
1644554710000|2022-02-11 04:45:10|2284.8|2283.3|2284.8|2283.3|2284.82|2283.32|2284.79|2283.29|0
1644554730000|2022-02-11 04:45:30|2284.77|2283.27|2284.79|2283.29|2284.8|2283.3|2284.57|2283.07|0
1644554740000|2022-02-11 04:45:40|2284.8|2283.3|2284.67|2283.17|2284.8|2283.3|2284.67|2283.17|0
1644554750000|2022-02-11 04:45:50|2284.66|2283.16|2284.34|2282.84|2284.66|2283.16|2284.33|2282.83|0
1644554760000|2022-02-11 04:46:00|2284.33|2282.83|2284.12|2282.62|2284.33|2282.83|2283.9|2282.4|0
1644554770000|2022-02-11 04:46:10|2284.11|2282.61|2284.1|2282.6|2284.11|2282.61|2284.1|2282.6|0
1644554780000|2022-02-11 04:46:20|2284.09|2282.59|2284.12|2282.62|2284.12|2282.62|2283.89|2282.39|0
1644554790000|2022-02-11 04:46:30|2284.14|2282.64|2284.35|2282.85|2284.35|2282.85|2284.14|2282.64|0
1644554800000|2022-02-11 04:46:40|2284.36|2282.86|2284.2|2282.7|2284.45|2282.95|2284.2|2282.7|0
1644554810000|2022-02-11 04:46:50|2284.17|2282.67|2284.1|2282.6|2284.17|2282.67|2284.1|2282.6|0
1644554820000|2022-02-11 04:47:00|2284.08|2282.58|2283.98|2282.48|2284.1|2282.6|2283.85|2282.35|0
1644554830000|2022-02-11 04:47:10|2284.01|2282.51|2283.89|2282.39|2284.11|2282.61|2283.89|2282.39|0
1644554840000|2022-02-11 04:47:20|2283.88|2282.38|2283.89|2282.39|2283.89|2282.39|2283.88|2282.38|0
1644554850000|2022-02-11 04:47:30|2283.88|2282.38|2283.86|2282.36|2284.11|2282.61|2283.86|2282.36|0
1644554860000|2022-02-11 04:47:40|2283.84|2282.34|2283.71|2282.21|2283.84|2282.34|2283.62|2282.12|0
1644554870000|2022-02-11 04:47:50|2283.72|2282.22|2283.61|2282.11|2283.86|2282.36|2283.61|2282.11|0
1644554880000|2022-02-11 04:48:00|2283.62|2282.12|2283.95|2282.45|2283.95|2282.45|2283.62|2282.12|0
1644554890000|2022-02-11 04:48:10|2283.93|2282.43|2283.84|2282.34|2283.93|2282.43|2283.71|2282.21|0
1644554900000|2022-02-11 04:48:20|2283.83|2282.33|2283.84|2282.34|2283.84|2282.34|2283.71|2282.21|0
1644554910000|2022-02-11 04:48:30|2283.86|2282.36|2283.94|2282.44|2283.95|2282.45|2283.86|2282.36|0
1644554920000|2022-02-11 04:48:40|2283.93|2282.43|2283.84|2282.34|2283.93|2282.43|2283.84|2282.34|0
1644554930000|2022-02-11 04:48:50|2283.86|2282.36|2283.95|2282.45|2283.95|2282.45|2283.86|2282.36|0
1644554940000|2022-02-11 04:49:00|2283.91|2282.41|2283.95|2282.45|2283.95|2282.45|2283.84|2282.34|0
1644554950000|2022-02-11 04:49:10|2283.96|2282.46|2283.96|2282.46|2284.08|2282.58|2283.86|2282.36|0
1644554960000|2022-02-11 04:49:20|2283.87|2282.37|2283.61|2282.11|2283.87|2282.37|2283.61|2282.11|0
1644554970000|2022-02-11 04:49:30|2283.64|2282.14|2283.19|2281.69|2283.71|2282.21|2283.18|2281.68|0
1644554980000|2022-02-11 04:49:40|2283.18|2281.68|2283.41|2281.91|2283.41|2281.91|2283.18|2281.68|0
1644554990000|2022-02-11 04:49:50|2283.5|2282|2283.63|2282.13|2283.65|2282.15|2283.5|2282|0
1644555000000|2022-02-11 04:50:00|2283.62|2282.12|2283.2|2281.7|2283.63|2282.13|2283.2|2281.7|0
1644555010000|2022-02-11 04:50:10|2283.19|2281.69|2282.97|2281.47|2283.19|2281.69|2282.97|2281.47|0
1644555020000|2022-02-11 04:50:20|2283|2281.5|2283.07|2281.57|2283.07|2281.57|2283|2281.5|0
1644555030000|2022-02-11 04:50:30|2283.11|2281.61|2283.31|2281.81|2283.31|2281.81|2283.11|2281.61|0
1644555040000|2022-02-11 04:50:40|2283.43|2281.93|2283.52|2282.02|2283.53|2282.03|2283.43|2281.93|0
1644555050000|2022-02-11 04:50:50|2283.53|2282.03|2283.89|2282.39|2283.89|2282.39|2283.53|2282.03|0
1644555060000|2022-02-11 04:51:00|2283.88|2282.38|2283.77|2282.27|2283.89|2282.39|2283.66|2282.16|0
1644555070000|2022-02-11 04:51:10|2283.75|2282.25|2283.75|2282.25|2283.89|2282.39|2283.75|2282.25|0
1644555080000|2022-02-11 04:51:20|2283.77|2282.27|2283.77|2282.27|2283.77|2282.27|2283.77|2282.27|0
1644555090000|2022-02-11 04:51:30|2283.75|2282.25|2283.77|2282.27|2283.77|2282.27|2283.75|2282.25|0
1644555100000|2022-02-11 04:51:40|2283.89|2282.39|2283.66|2282.16|2283.9|2282.4|2283.45|2281.95|0
1644555110000|2022-02-11 04:51:50|2283.63|2282.13|2283.43|2281.93|2283.63|2282.13|2283.22|2281.72|0
1644555120000|2022-02-11 04:52:00|2283.41|2281.91|2283.62|2282.12|2283.62|2282.12|2283.29|2281.79|0
1644555130000|2022-02-11 04:52:10|2283.64|2282.14|2283.64|2282.14|2283.64|2282.14|2283.62|2282.12|0
1644555140000|2022-02-11 04:52:20|2283.65|2282.15|2283.66|2282.16|2283.66|2282.16|2283.65|2282.15|0
1644555150000|2022-02-11 04:52:30|2283.67|2282.17|2283.68|2282.18|2283.68|2282.18|2283.67|2282.17|0
1644555170000|2022-02-11 04:52:50|2283.69|2282.19|2283.68|2282.18|2283.69|2282.19|2283.55|2282.05|0
1644555180000|2022-02-11 04:53:00|2283.69|2282.19|2283.68|2282.18|2283.69|2282.19|2283.56|2282.06|0
1644555200000|2022-02-11 04:53:20|2283.69|2282.19|2283.68|2282.18|2283.69|2282.19|2283.68|2282.18|0
1644555210000|2022-02-11 04:53:30|2283.69|2282.19|2283.69|2282.19|2283.69|2282.19|2283.69|2282.19|0
1644555220000|2022-02-11 04:53:40|2283.68|2282.18|2283.46|2281.96|2283.69|2282.19|2283.46|2281.96|0
1644555230000|2022-02-11 04:53:50|2283.44|2281.94|2283.23|2281.73|2283.44|2281.94|2283.23|2281.73|0
1644555240000|2022-02-11 04:54:00|2283.25|2281.75|2283.57|2282.07|2283.69|2282.19|2283.25|2281.75|0
1644555250000|2022-02-11 04:54:10|2283.61|2282.11|2283.93|2282.43|2283.93|2282.43|2283.61|2282.11|0
1644555260000|2022-02-11 04:54:20|2283.92|2282.42|2284.15|2282.65|2284.15|2282.65|2283.92|2282.42|0
1644555270000|2022-02-11 04:54:30|2284.17|2282.67|2283.92|2282.42|2284.17|2282.67|2283.92|2282.42|0
1644555280000|2022-02-11 04:54:40|2283.88|2282.38|2283.8|2282.3|2283.88|2282.38|2283.71|2282.21|0
1644555290000|2022-02-11 04:54:50|2283.76|2282.26|2283.71|2282.21|2283.76|2282.26|2283.69|2282.19|0
1644555300000|2022-02-11 04:55:00|2283.74|2282.24|2283.78|2282.28|2283.8|2282.3|2283.56|2282.06|0
1644555310000|2022-02-11 04:55:10|2283.9|2282.4|2283.91|2282.41|2283.92|2282.42|2283.9|2282.4|0
1644555320000|2022-02-11 04:55:20|2283.92|2282.42|2284.38|2282.88|2284.38|2282.88|2283.92|2282.42|0
1644555330000|2022-02-11 04:55:30|2284.37|2282.87|2284.15|2282.65|2284.37|2282.87|2284.15|2282.65|0
1644555340000|2022-02-11 04:55:40|2284.14|2282.64|2284.14|2282.64|2284.15|2282.65|2284.14|2282.64|0
1644555350000|2022-02-11 04:55:50|2284.15|2282.65|2284.15|2282.65|2284.15|2282.65|2284.14|2282.64|0
1644555360000|2022-02-11 04:56:00|2284.14|2282.64|2284.15|2282.65|2284.15|2282.65|2284.14|2282.64|0
1644555380000|2022-02-11 04:56:20|2284.12|2282.62|2284.03|2282.53|2284.15|2282.65|2284.03|2282.53|0
1644555390000|2022-02-11 04:56:30|2284.07|2282.57|2284.15|2282.65|2284.16|2282.66|2284.07|2282.57|0
1644555400000|2022-02-11 04:56:40|2284.12|2282.62|2284.19|2282.69|2284.2|2282.7|2283.94|2282.44|0
1644555410000|2022-02-11 04:56:50|2284.18|2282.68|2284.27|2282.77|2284.4|2282.9|2284.18|2282.68|0
1644555420000|2022-02-11 04:57:00|2284.29|2282.79|2284.4|2282.9|2284.4|2282.9|2284.28|2282.78|0
1644555430000|2022-02-11 04:57:10|2284.37|2282.87|2284.51|2283.01|2284.52|2283.02|2284.29|2282.79|0
1644555440000|2022-02-11 04:57:20|2284.54|2283.04|2284.63|2283.13|2284.64|2283.14|2284.54|2283.04|0
1644555450000|2022-02-11 04:57:30|2284.64|2283.14|2284.65|2283.15|2284.65|2283.15|2284.64|2283.14|0
1644555460000|2022-02-11 04:57:40|2284.64|2283.14|2284.62|2283.12|2284.64|2283.14|2284.62|2283.12|0
1644555470000|2022-02-11 04:57:50|2284.64|2283.14|2284.62|2283.12|2284.64|2283.14|2284.62|2283.12|0
1644555480000|2022-02-11 04:58:00|2284.64|2283.14|2284.62|2283.12|2284.64|2283.14|2284.62|2283.12|0
1644555490000|2022-02-11 04:58:10|2284.63|2283.13|2284.39|2282.89|2284.64|2283.14|2284.39|2282.89|0
1644555500000|2022-02-11 04:58:20|2284.38|2282.88|2284.16|2282.66|2284.38|2282.88|2284.16|2282.66|0
1644555510000|2022-02-11 04:58:30|2284.13|2282.63|2284.04|2282.54|2284.16|2282.66|2284.03|2282.53|0
1644555520000|2022-02-11 04:58:40|2284.08|2282.58|2283.95|2282.45|2284.16|2282.66|2283.94|2282.44|0
1644555530000|2022-02-11 04:58:50|2283.96|2282.46|2284.18|2282.68|2284.18|2282.68|2283.96|2282.46|0
1644555540000|2022-02-11 04:59:00|2284.17|2282.67|2284.19|2282.69|2284.28|2282.78|2284.17|2282.67|0
1644555550000|2022-02-11 04:59:10|2284.18|2282.68|2284.18|2282.68|2284.19|2282.69|2284.18|2282.68|0
1644555560000|2022-02-11 04:59:20|2284.11|2282.61|2284.06|2282.56|2284.11|2282.61|2283.96|2282.46|0
1644555570000|2022-02-11 04:59:30|2284.07|2282.57|2284.07|2282.57|2284.19|2282.69|2284.06|2282.56|0
1644555580000|2022-02-11 04:59:40|2284.06|2282.56|2283.97|2282.47|2284.07|2282.57|2283.97|2282.47|0
1644555590000|2022-02-11 04:59:50|2284|2282.5|2283.97|2282.47|2284.07|2282.57|2283.97|2282.47|0
1644555600000|2022-02-11 05:00:00|2283.95|2282.45|2283.73|2282.23|2284.06|2282.56|2283.52|2282.02|0
1644555610000|2022-02-11 05:00:10|2283.72|2282.22|2283.81|2282.31|2283.81|2282.31|2283.51|2282.01|0
1644555620000|2022-02-11 05:00:20|2283.82|2282.32|2283.82|2282.32|2283.82|2282.32|2283.82|2282.32|0
1644555630000|2022-02-11 05:00:30|2283.79|2282.29|2283.81|2282.31|2283.81|2282.31|2283.7|2282.2|0
1644555640000|2022-02-11 05:00:40|2283.82|2282.32|2283.79|2282.29|2283.82|2282.32|2283.79|2282.29|0
1644555650000|2022-02-11 05:00:50|2283.8|2282.3|2283.79|2282.29|2283.8|2282.3|2283.57|2282.07|0
1644555660000|2022-02-11 05:01:00|2283.81|2282.31|2283.81|2282.31|2283.81|2282.31|2283.8|2282.3|0
1644555670000|2022-02-11 05:01:10|2283.82|2282.32|2283.91|2282.41|2283.93|2282.43|2283.81|2282.31|0
1644555680000|2022-02-11 05:01:20|2283.95|2282.45|2283.96|2282.46|2284.03|2282.53|2283.82|2282.32|0
1644555690000|2022-02-11 05:01:30|2284.04|2282.54|2284.17|2282.67|2284.17|2282.67|2284.04|2282.54|0
1644555700000|2022-02-11 05:01:40|2284.2|2282.7|2284.04|2282.54|2284.3|2282.8|2284.04|2282.54|0
1644555720000|2022-02-11 05:02:00|2284.03|2282.53|2284.03|2282.53|2284.03|2282.53|2283.82|2282.32|0
1644555730000|2022-02-11 05:02:10|2284|2282.5|2283.79|2282.29|2284|2282.5|2283.78|2282.28|0
1644555740000|2022-02-11 05:02:20|2283.81|2282.31|2283.93|2282.43|2284.02|2282.52|2283.81|2282.31|0
1644555750000|2022-02-11 05:02:30|2284.02|2282.52|2284|2282.5|2284.02|2282.52|2284|2282.5|0
1644555760000|2022-02-11 05:02:40|2283.99|2282.49|2284.23|2282.73|2284.24|2282.74|2283.99|2282.49|0
1644555770000|2022-02-11 05:02:50|2284.24|2282.74|2283.62|2282.12|2284.24|2282.74|2283.62|2282.12|0
1644555780000|2022-02-11 05:03:00|2283.74|2282.24|2283.99|2282.49|2284|2282.5|2283.74|2282.24|0
1644555790000|2022-02-11 05:03:10|2284|2282.5|2283.75|2282.25|2284|2282.5|2283.75|2282.25|0
1644555800000|2022-02-11 05:03:20|2283.74|2282.24|2283.52|2282.02|2283.75|2282.25|2283.52|2282.02|0
1644555810000|2022-02-11 05:03:30|2283.53|2282.03|2283.3|2281.8|2283.53|2282.03|2283.3|2281.8|0
1644555820000|2022-02-11 05:03:40|2283.29|2281.79|2283.05|2281.55|2283.29|2281.79|2283.05|2281.55|0
1644555830000|2022-02-11 05:03:50|2283.06|2281.56|2283.29|2281.79|2283.29|2281.79|2283.06|2281.56|0
1644555840000|2022-02-11 05:04:00|2283.25|2281.75|2282.95|2281.45|2283.29|2281.79|2282.8|2281.3|0
1644555850000|2022-02-11 05:04:10|2283.04|2281.54|2282.91|2281.41|2283.04|2281.54|2282.8|2281.3|0
1644555860000|2022-02-11 05:04:20|2283.02|2281.52|2283.03|2281.53|2283.04|2281.54|2283.02|2281.52|0
1644555870000|2022-02-11 05:04:30|2283.04|2281.54|2283.51|2282.01|2283.51|2282.01|2283.04|2281.54|0
1644555880000|2022-02-11 05:04:40|2283.5|2282|2283.62|2282.12|2283.75|2282.25|2283.5|2282|0
1644555890000|2022-02-11 05:04:50|2283.58|2282.08|2283.53|2282.03|2283.58|2282.08|2283.52|2282.02|0
1644555900000|2022-02-11 05:05:00|2283.54|2282.04|2283.78|2282.28|2283.78|2282.28|2283.53|2282.03|0
1644555910000|2022-02-11 05:05:10|2283.77|2282.27|2283.56|2282.06|2283.77|2282.27|2283.54|2282.04|0
1644555920000|2022-02-11 05:05:20|2283.55|2282.05|2283.55|2282.05|2283.56|2282.06|2283.54|2282.04|0
1644555930000|2022-02-11 05:05:30|2283.56|2282.06|2283.56|2282.06|2283.67|2282.17|2283.55|2282.05|0
1644555940000|2022-02-11 05:05:40|2283.57|2282.07|2283.56|2282.06|2283.67|2282.17|2283.56|2282.06|0
1644555950000|2022-02-11 05:05:50|2283.6|2282.1|2283.6|2282.1|2283.6|2282.1|2283.6|2282.1|0
1644555960000|2022-02-11 05:06:00|2283.65|2282.15|2283.56|2282.06|2283.66|2282.16|2283.54|2282.04|0
1644555970000|2022-02-11 05:06:10|2283.58|2282.08|2283.58|2282.08|2283.79|2282.29|2283.56|2282.06|0
1644555980000|2022-02-11 05:06:20|2283.59|2282.09|2283.67|2282.17|2283.79|2282.29|2283.58|2282.08|0
1644555990000|2022-02-11 05:06:30|2283.58|2282.08|2283.92|2282.42|2283.92|2282.42|2283.58|2282.08|0
1644556000000|2022-02-11 05:06:40|2283.93|2282.43|2283.82|2282.32|2283.93|2282.43|2283.81|2282.31|0
1644556010000|2022-02-11 05:06:50|2283.81|2282.31|2283.91|2282.41|2283.91|2282.41|2283.81|2282.31|0
1644556020000|2022-02-11 05:07:00|2283.88|2282.38|2283.81|2282.31|2283.88|2282.38|2283.81|2282.31|0
1644556030000|2022-02-11 05:07:10|2283.82|2282.32|2283.81|2282.31|2283.91|2282.41|2283.81|2282.31|0
1644556040000|2022-02-11 05:07:20|2283.79|2282.29|2283.81|2282.31|2283.81|2282.31|2283.79|2282.29|0
1644556050000|2022-02-11 05:07:30|2283.79|2282.29|2283.79|2282.29|2283.81|2282.31|2283.79|2282.29|0
1644556060000|2022-02-11 05:07:40|2283.67|2282.17|2283.81|2282.31|2283.91|2282.41|2283.67|2282.17|0
1644556070000|2022-02-11 05:07:50|2283.9|2282.4|2284.04|2282.54|2284.04|2282.54|2283.9|2282.4|0
1644556080000|2022-02-11 05:08:00|2284.01|2282.51|2284.3|2282.8|2284.3|2282.8|2283.91|2282.41|0
1644556090000|2022-02-11 05:08:10|2284.31|2282.81|2284.3|2282.8|2284.31|2282.81|2284.28|2282.78|0
1644556100000|2022-02-11 05:08:20|2284.31|2282.81|2284.31|2282.81|2284.31|2282.81|2284.31|2282.81|0
1644556110000|2022-02-11 05:08:30|2284.34|2282.84|2284.29|2282.79|2284.52|2283.02|2284.29|2282.79|0
1644556120000|2022-02-11 05:08:40|2284.28|2282.78|2284.27|2282.77|2284.29|2282.79|2284.27|2282.77|0
1644556130000|2022-02-11 05:08:50|2284.26|2282.76|2284.27|2282.77|2284.27|2282.77|2284.26|2282.76|0
1644556140000|2022-02-11 05:09:00|2284.26|2282.76|2284.28|2282.78|2284.28|2282.78|2284.25|2282.75|0
1644556150000|2022-02-11 05:09:10|2284.27|2282.77|2284.28|2282.78|2284.28|2282.78|2284.27|2282.77|0
1644556160000|2022-02-11 05:09:20|2284.27|2282.77|2284.27|2282.77|2284.27|2282.77|2284.27|2282.77|0
1644556170000|2022-02-11 05:09:30|2284.28|2282.78|2284.28|2282.78|2284.28|2282.78|2284.28|2282.78|0
1644556190000|2022-02-11 05:09:50|2284.3|2282.8|2284.51|2283.01|2284.51|2283.01|2284.3|2282.8|0
1644556200000|2022-02-11 05:10:00|2284.5|2283|2283.88|2282.38|2284.5|2283|2283.86|2282.36|0
1644556210000|2022-02-11 05:10:10|2283.87|2282.37|2283.86|2282.36|2283.87|2282.37|2283.86|2282.36|0
1644556220000|2022-02-11 05:10:20|2283.88|2282.38|2284.09|2282.59|2284.09|2282.59|2283.88|2282.38|0
1644556250000|2022-02-11 05:10:50|2284.12|2282.62|2284.32|2282.82|2284.32|2282.82|2284.12|2282.62|0
1644556260000|2022-02-11 05:11:00|2284.33|2282.83|2283.9|2282.4|2284.33|2282.83|2283.86|2282.36|0
1644556270000|2022-02-11 05:11:10|2283.96|2282.46|2284.07|2282.57|2284.07|2282.57|2283.95|2282.45|0
1644556280000|2022-02-11 05:11:20|2284.06|2282.56|2283.38|2281.88|2284.06|2282.56|2283.38|2281.88|0
1644556290000|2022-02-11 05:11:30|2283.4|2281.9|2283.39|2281.89|2283.4|2281.9|2283.17|2281.67|0
1644556300000|2022-02-11 05:11:40|2283.4|2281.9|2283.4|2281.9|2283.4|2281.9|2283.4|2281.9|0
1644556310000|2022-02-11 05:11:50|2283.41|2281.91|2283.41|2281.91|2283.42|2281.92|2283.4|2281.9|0
1644556320000|2022-02-11 05:12:00|2283.45|2281.95|2283.84|2282.34|2283.85|2282.35|2283.45|2281.95|0
1644556330000|2022-02-11 05:12:10|2283.82|2282.32|2283.61|2282.11|2283.84|2282.34|2283.48|2281.98|0
1644556340000|2022-02-11 05:12:20|2283.6|2282.1|2283.48|2281.98|2283.6|2282.1|2283.48|2281.98|0
1644556350000|2022-02-11 05:12:30|2283.51|2282.01|2283.61|2282.11|2283.61|2282.11|2283.51|2282.01|0
1644556360000|2022-02-11 05:12:40|2283.48|2281.98|2283.48|2281.98|2283.48|2281.98|2283.48|2281.98|0
1644556370000|2022-02-11 05:12:50|2283.51|2282.01|2283.61|2282.11|2283.61|2282.11|2283.51|2282.01|0
1644556380000|2022-02-11 05:13:00|2283.7|2282.2|2283.61|2282.11|2283.84|2282.34|2283.61|2282.11|0
1644556390000|2022-02-11 05:13:10|2283.6|2282.1|2283.24|2281.74|2283.6|2282.1|2283.24|2281.74|0
1644556400000|2022-02-11 05:13:20|2283.2|2281.7|2283.13|2281.63|2283.2|2281.7|2283.01|2281.51|0
1644556410000|2022-02-11 05:13:30|2283.14|2281.64|2283.14|2281.64|2283.14|2281.64|2283.12|2281.62|0
1644556420000|2022-02-11 05:13:40|2283.13|2281.63|2283.35|2281.85|2283.35|2281.85|2283.13|2281.63|0
1644556430000|2022-02-11 05:13:50|2283.36|2281.86|2283.17|2281.67|2283.37|2281.87|2283.14|2281.64|0
1644556440000|2022-02-11 05:14:00|2283.23|2281.73|2283.38|2281.88|2283.38|2281.88|2283.23|2281.73|0
1644556450000|2022-02-11 05:14:10|2283.39|2281.89|2283.38|2281.88|2283.39|2281.89|2283.38|2281.88|0
1644556460000|2022-02-11 05:14:20|2283.39|2281.89|2283.47|2281.97|2283.47|2281.97|2283.38|2281.88|0
1644556470000|2022-02-11 05:14:30|2283.6|2282.1|2283.83|2282.33|2283.84|2282.34|2283.59|2282.09|0
1644556480000|2022-02-11 05:14:40|2283.84|2282.34|2283.84|2282.34|2283.84|2282.34|2283.83|2282.33|0
1644556490000|2022-02-11 05:14:50|2283.85|2282.35|2284.07|2282.57|2284.07|2282.57|2283.84|2282.34|0
1644556500000|2022-02-11 05:15:00|2284.06|2282.56|2283.84|2282.34|2284.06|2282.56|2283.84|2282.34|0
1644556510000|2022-02-11 05:15:10|2283.83|2282.33|2284.04|2282.54|2284.04|2282.54|2283.82|2282.32|0
1644556520000|2022-02-11 05:15:20|2284.06|2282.56|2284.06|2282.56|2284.06|2282.56|2283.93|2282.43|0
1644556530000|2022-02-11 05:15:30|2284.07|2282.57|2284.07|2282.57|2284.07|2282.57|2284.07|2282.57|0
1644556540000|2022-02-11 05:15:40|2284.06|2282.56|2283.63|2282.13|2284.06|2282.56|2283.49|2281.99|0
1644556550000|2022-02-11 05:15:50|2283.62|2282.12|2283.19|2281.69|2283.62|2282.12|2282.94|2281.44|0
1644556560000|2022-02-11 05:16:00|2283.26|2281.76|2283.49|2281.99|2283.5|2282|2283.26|2281.76|0
1644556570000|2022-02-11 05:16:10|2283.46|2281.96|2283.5|2282|2283.5|2282|2283.4|2281.9|0
1644556580000|2022-02-11 05:16:20|2283.49|2281.99|2283.39|2281.89|2283.49|2281.99|2283.39|2281.89|0
1644556590000|2022-02-11 05:16:30|2283.38|2281.88|2283.38|2281.88|2283.38|2281.88|2283.38|2281.88|0
1644556600000|2022-02-11 05:16:40|2283.39|2281.89|2283.39|2281.89|2283.39|2281.89|2283.38|2281.88|0
1644556610000|2022-02-11 05:16:50|2283.4|2281.9|2283.63|2282.13|2283.63|2282.13|2283.4|2281.9|0
1644556620000|2022-02-11 05:17:00|2283.62|2282.12|2283.72|2282.22|2283.84|2282.34|2283.62|2282.12|0
1644556630000|2022-02-11 05:17:10|2283.68|2282.18|2283.49|2281.99|2283.68|2282.18|2283.49|2281.99|0
1644556640000|2022-02-11 05:17:20|2283.48|2281.98|2283.39|2281.89|2283.48|2281.98|2283.39|2281.89|0
1644556650000|2022-02-11 05:17:30|2283.4|2281.9|2283.6|2282.1|2283.61|2282.11|2283.4|2281.9|0
1644556660000|2022-02-11 05:17:40|2283.59|2282.09|2283.74|2282.24|2283.74|2282.24|2283.59|2282.09|0
1644556670000|2022-02-11 05:17:50|2283.82|2282.32|2283.69|2282.19|2283.82|2282.32|2283.58|2282.08|0
1644556680000|2022-02-11 05:18:00|2283.65|2282.15|2283.33|2281.83|2283.65|2282.15|2283.33|2281.83|0
1644556690000|2022-02-11 05:18:10|2283.3|2281.8|2283.34|2281.84|2283.35|2281.85|2283.2|2281.7|0
1644556700000|2022-02-11 05:18:20|2283.35|2281.85|2283.82|2282.32|2283.82|2282.32|2283.35|2281.85|0
1644556710000|2022-02-11 05:18:30|2283.79|2282.29|2283.84|2282.34|2283.84|2282.34|2283.7|2282.2|0
1644556720000|2022-02-11 05:18:40|2283.82|2282.32|2283.7|2282.2|2283.82|2282.32|2283.47|2281.97|0
1644556730000|2022-02-11 05:18:50|2283.69|2282.19|2283.6|2282.1|2283.7|2282.2|2283.6|2282.1|0
1644556740000|2022-02-11 05:19:00|2283.56|2282.06|2283.6|2282.1|2283.6|2282.1|2283.47|2281.97|0
1644556750000|2022-02-11 05:19:10|2283.59|2282.09|2283.6|2282.1|2283.6|2282.1|2283.45|2281.95|0
1644556760000|2022-02-11 05:19:20|2283.63|2282.13|2283.57|2282.07|2283.69|2282.19|2283.57|2282.07|0
1644556770000|2022-02-11 05:19:30|2283.56|2282.06|2283.34|2281.84|2283.56|2282.06|2283.34|2281.84|0
1644556780000|2022-02-11 05:19:40|2283.33|2281.83|2283.56|2282.06|2283.56|2282.06|2283.33|2281.83|0
1644556790000|2022-02-11 05:19:50|2283.57|2282.07|2283.56|2282.06|2283.66|2282.16|2283.56|2282.06|0
1644556800000|2022-02-11 05:20:00|2283.54|2282.04|2283.41|2281.91|2283.54|2282.04|2283.3|2281.8|0
1644556810000|2022-02-11 05:20:10|2283.42|2281.92|2283.41|2281.91|2283.42|2281.92|2283.4|2281.9|0
1644556820000|2022-02-11 05:20:20|2283.32|2281.82|2283.41|2281.91|2283.41|2281.91|2283.29|2281.79|0
1644556830000|2022-02-11 05:20:30|2283.53|2282.03|2283.63|2282.13|2283.64|2282.14|2283.53|2282.03|0
1644556840000|2022-02-11 05:20:40|2283.64|2282.14|2283.76|2282.26|2283.76|2282.26|2283.64|2282.14|0
1644556850000|2022-02-11 05:20:50|2283.83|2282.33|2283.74|2282.24|2283.98|2282.48|2283.74|2282.24|0
1644556860000|2022-02-11 05:21:00|2283.71|2282.21|2283.72|2282.22|2283.72|2282.22|2283.71|2282.21|0
1644556870000|2022-02-11 05:21:10|2283.71|2282.21|2283.47|2281.97|2283.72|2282.22|2283.47|2281.97|0
1644556880000|2022-02-11 05:21:20|2283.48|2281.98|2283.59|2282.09|2283.59|2282.09|2283.47|2281.97|0
1644556890000|2022-02-11 05:21:30|2283.58|2282.08|2283.72|2282.22|2283.72|2282.22|2283.5|2282|0
1644556900000|2022-02-11 05:21:40|2283.76|2282.26|2283.94|2282.44|2283.94|2282.44|2283.76|2282.26|0
1644556910000|2022-02-11 05:21:50|2283.9|2282.4|2283.24|2281.74|2283.9|2282.4|2283.23|2281.73|0
1644556920000|2022-02-11 05:22:00|2283.25|2281.75|2283.25|2281.75|2283.25|2281.75|2283.25|2281.75|0
1644556930000|2022-02-11 05:22:10|2283.26|2281.76|2283.26|2281.76|2283.26|2281.76|2283.25|2281.75|0
1644556940000|2022-02-11 05:22:20|2283.25|2281.75|2282.99|2281.49|2283.25|2281.75|2282.99|2281.49|0
1644556950000|2022-02-11 05:22:30|2282.98|2281.48|2283|2281.5|2283|2281.5|2282.98|2281.48|0
1644556960000|2022-02-11 05:22:40|2283.01|2281.51|2283.02|2281.52|2283.11|2281.61|2283.01|2281.51|0
1644556980000|2022-02-11 05:23:00|2283.01|2281.51|2282.88|2281.38|2283.01|2281.51|2282.88|2281.38|0
1644556990000|2022-02-11 05:23:10|2282.89|2281.39|2283.01|2281.51|2283.02|2281.52|2282.89|2281.39|0
1644557000000|2022-02-11 05:23:20|2282.89|2281.39|2282.88|2281.38|2282.89|2281.39|2282.79|2281.29|0
1644557010000|2022-02-11 05:23:30|2282.84|2281.34|2282.79|2281.29|2282.88|2281.38|2282.77|2281.27|0
1644557020000|2022-02-11 05:23:40|2282.78|2281.28|2282.76|2281.26|2282.79|2281.29|2282.76|2281.26|0
1644557030000|2022-02-11 05:23:50|2282.7|2281.2|2282.33|2280.83|2282.7|2281.2|2282.33|2280.83|0
1644557040000|2022-02-11 05:24:00|2282.32|2280.82|2282.32|2280.82|2282.33|2280.83|2282.1|2280.6|0
1644557050000|2022-02-11 05:24:10|2282.28|2280.78|2282.36|2280.86|2282.36|2280.86|2282.12|2280.62|0
1644557060000|2022-02-11 05:24:20|2282.45|2280.95|2282.36|2280.86|2282.56|2281.06|2282.36|2280.86|0
1644557070000|2022-02-11 05:24:30|2282.37|2280.87|2282.36|2280.86|2282.37|2280.87|2282.36|2280.86|0
1644557080000|2022-02-11 05:24:40|2282.34|2280.84|2282.34|2280.84|2282.34|2280.84|2282.34|2280.84|0
1644557090000|2022-02-11 05:24:50|2282.35|2280.85|2282.36|2280.86|2282.36|2280.86|2282.35|2280.85|0
1644557100000|2022-02-11 05:25:00|2282.37|2280.87|2282.36|2280.86|2282.37|2280.87|2282.36|2280.86|0
1644557110000|2022-02-11 05:25:10|2282.34|2280.84|2282.34|2280.84|2282.37|2280.87|2282.34|2280.84|0
1644557120000|2022-02-11 05:25:20|2282.33|2280.83|2282.21|2280.71|2282.33|2280.83|2282.21|2280.71|0
1644557130000|2022-02-11 05:25:30|2282.2|2280.7|2282.25|2280.75|2282.31|2280.81|2282.19|2280.69|0
1644557140000|2022-02-11 05:25:40|2282.21|2280.71|2282.39|2280.89|2282.4|2280.9|2282.16|2280.66|0
1644557150000|2022-02-11 05:25:50|2282.38|2280.88|2282.42|2280.92|2282.44|2280.94|2282.38|2280.88|0
1644557160000|2022-02-11 05:26:00|2282.43|2280.93|2282.43|2280.93|2282.43|2280.93|2282.43|2280.93|0
1644557170000|2022-02-11 05:26:10|2282.44|2280.94|2282.29|2280.79|2282.44|2280.94|2282.2|2280.7|0
1644557180000|2022-02-11 05:26:20|2282.26|2280.76|2282.2|2280.7|2282.31|2280.81|2282.2|2280.7|0
1644557190000|2022-02-11 05:26:30|2282.21|2280.71|2282.43|2280.93|2282.43|2280.93|2282.21|2280.71|0
1644557200000|2022-02-11 05:26:40|2282.36|2280.86|2282.2|2280.7|2282.36|2280.86|2282.2|2280.7|0
1644557210000|2022-02-11 05:26:50|2282.19|2280.69|2281.97|2280.47|2282.19|2280.69|2281.97|2280.47|0
1644557220000|2022-02-11 05:27:00|2281.96|2280.46|2281.8|2280.3|2281.97|2280.47|2281.7|2280.2|0
1644557230000|2022-02-11 05:27:10|2281.77|2280.27|2281.93|2280.43|2281.94|2280.44|2281.71|2280.21|0
1644557240000|2022-02-11 05:27:20|2281.94|2280.44|2282.16|2280.66|2282.19|2280.69|2281.92|2280.42|0
1644557250000|2022-02-11 05:27:30|2282.12|2280.62|2282.03|2280.53|2282.12|2280.62|2281.94|2280.44|0
1644557260000|2022-02-11 05:27:40|2282.04|2280.54|2281.94|2280.44|2282.16|2280.66|2281.93|2280.43|0
1644557270000|2022-02-11 05:27:50|2281.93|2280.43|2281.92|2280.42|2281.93|2280.43|2281.92|2280.42|0
1644557280000|2022-02-11 05:28:00|2281.93|2280.43|2281.91|2280.41|2282.03|2280.53|2281.91|2280.41|0
1644557290000|2022-02-11 05:28:10|2281.92|2280.42|2281.92|2280.42|2282.14|2280.64|2281.92|2280.42|0
1644557300000|2022-02-11 05:28:20|2282.01|2280.51|2282.13|2280.63|2282.13|2280.63|2282.01|2280.51|0
1644557310000|2022-02-11 05:28:30|2282.12|2280.62|2282.12|2280.62|2282.13|2280.63|2282.12|2280.62|0
1644557320000|2022-02-11 05:28:40|2282.11|2280.61|2282.12|2280.62|2282.12|2280.62|2282.11|2280.61|0
1644557330000|2022-02-11 05:28:50|2282.13|2280.63|2282.14|2280.64|2282.14|2280.64|2282.13|2280.63|0
1644557350000|2022-02-11 05:29:10|2282.15|2280.65|2282.16|2280.66|2282.16|2280.66|2282.15|2280.65|0
1644557360000|2022-02-11 05:29:20|2282.17|2280.67|2282.16|2280.66|2282.17|2280.67|2282.16|2280.66|0
1644557380000|2022-02-11 05:29:40|2282.13|2280.63|2281.91|2280.41|2282.13|2280.63|2281.91|2280.41|0
1644557390000|2022-02-11 05:29:50|2281.94|2280.44|2282.14|2280.64|2282.16|2280.66|2281.91|2280.41|0
1644557400000|2022-02-11 05:30:00|2282.15|2280.65|2281.91|2280.41|2282.16|2280.66|2281.91|2280.41|0
1644557410000|2022-02-11 05:30:10|2281.94|2280.44|2281.7|2280.2|2282.01|2280.51|2281.69|2280.19|0
1644557420000|2022-02-11 05:30:20|2281.73|2280.23|2281.93|2280.43|2281.93|2280.43|2281.73|2280.23|0
1644557430000|2022-02-11 05:30:30|2281.94|2280.44|2281.8|2280.3|2281.94|2280.44|2281.8|2280.3|0
1644557440000|2022-02-11 05:30:40|2281.71|2280.21|2281.8|2280.3|2281.8|2280.3|2281.7|2280.2|0
1644557450000|2022-02-11 05:30:50|2281.81|2280.31|2281.8|2280.3|2281.92|2280.42|2281.8|2280.3|0
1644557460000|2022-02-11 05:31:00|2281.84|2280.34|2281.95|2280.45|2281.95|2280.45|2281.84|2280.34|0
1644557470000|2022-02-11 05:31:10|2281.96|2280.46|2282.17|2280.67|2282.19|2280.69|2281.96|2280.46|0
1644557480000|2022-02-11 05:31:20|2282.18|2280.68|2282.2|2280.7|2282.2|2280.7|2282.18|2280.68|0
1644557490000|2022-02-11 05:31:30|2282.19|2280.69|2282.16|2280.66|2282.2|2280.7|2281.96|2280.46|0
1644557500000|2022-02-11 05:31:40|2282.04|2280.54|2281.95|2280.45|2282.04|2280.54|2281.93|2280.43|0
1644557510000|2022-02-11 05:31:50|2281.94|2280.44|2282.05|2280.55|2282.05|2280.55|2281.94|2280.44|0
1644557520000|2022-02-11 05:32:00|2282.08|2280.58|2281.94|2280.44|2282.16|2280.66|2281.94|2280.44|0
1644557530000|2022-02-11 05:32:10|2281.95|2280.45|2282.16|2280.66|2282.16|2280.66|2281.95|2280.45|0
1644557540000|2022-02-11 05:32:20|2282.19|2280.69|2282.21|2280.71|2282.21|2280.71|2282.19|2280.69|0
1644557550000|2022-02-11 05:32:30|2282.3|2280.8|2282.21|2280.71|2282.42|2280.92|2282.21|2280.71|0
1644557560000|2022-02-11 05:32:40|2282.19|2280.69|2282.18|2280.68|2282.19|2280.69|2282.18|2280.68|0
1644557570000|2022-02-11 05:32:50|2282.19|2280.69|2282.18|2280.68|2282.19|2280.69|2282.18|2280.68|0
1644557580000|2022-02-11 05:33:00|2282.16|2280.66|2281.94|2280.44|2282.16|2280.66|2281.94|2280.44|0
1644557590000|2022-02-11 05:33:10|2281.93|2280.43|2282.05|2280.55|2282.06|2280.56|2281.93|2280.43|0
1644557600000|2022-02-11 05:33:20|2281.96|2280.46|2281.95|2280.45|2282.05|2280.55|2281.95|2280.45|0
1644557610000|2022-02-11 05:33:30|2281.96|2280.46|2282.05|2280.55|2282.05|2280.55|2281.96|2280.46|0
1644557620000|2022-02-11 05:33:40|2282.08|2280.58|2282.4|2280.9|2282.42|2280.92|2282.08|2280.58|0
1644557630000|2022-02-11 05:33:50|2282.39|2280.89|2282.18|2280.68|2282.39|2280.89|2282.18|2280.68|0
1644557640000|2022-02-11 05:34:00|2282.16|2280.66|2282.16|2280.66|2282.16|2280.66|2281.94|2280.44|0
1644557650000|2022-02-11 05:34:10|2282.15|2280.65|2282|2280.5|2282.15|2280.65|2281.91|2280.41|0
1644557660000|2022-02-11 05:34:20|2282.04|2280.54|2281.99|2280.49|2282.12|2280.62|2281.88|2280.38|0
1644557670000|2022-02-11 05:34:30|2282|2280.5|2282.33|2280.83|2282.33|2280.83|2282|2280.5|0
1644557680000|2022-02-11 05:34:40|2282.12|2280.62|2281.88|2280.38|2282.21|2280.71|2281.88|2280.38|0
1644557690000|2022-02-11 05:34:50|2281.85|2280.35|2281.18|2279.68|2281.85|2280.35|2280.93|2279.43|0
1644557700000|2022-02-11 05:35:00|2281.17|2279.67|2281.4|2279.9|2281.4|2279.9|2281.17|2279.67|0
1644557710000|2022-02-11 05:35:10|2281.37|2279.87|2281.04|2279.54|2281.41|2279.91|2281.04|2279.54|0
1644557720000|2022-02-11 05:35:20|2281.01|2279.51|2280.41|2278.91|2281.01|2279.51|2280.41|2278.91|0
1644557730000|2022-02-11 05:35:30|2280.43|2278.93|2280.31|2278.81|2280.43|2278.93|2280.2|2278.7|0
1644557740000|2022-02-11 05:35:40|2280.3|2278.8|2280.68|2279.18|2280.78|2279.28|2280.2|2278.7|0
1644557750000|2022-02-11 05:35:50|2280.69|2279.19|2280.68|2279.18|2280.69|2279.19|2280.68|2279.18|0
1644557760000|2022-02-11 05:36:00|2280.69|2279.19|2280.68|2279.18|2280.9|2279.4|2280.68|2279.18|0
1644557770000|2022-02-11 05:36:10|2280.69|2279.19|2281.01|2279.51|2281.01|2279.51|2280.69|2279.19|0
1644557780000|2022-02-11 05:36:20|2281.02|2279.52|2281.17|2279.67|2281.18|2279.68|2281.02|2279.52|0
1644557790000|2022-02-11 05:36:30|2281.16|2279.66|2281.27|2279.77|2281.39|2279.89|2281.15|2279.65|0
1644557800000|2022-02-11 05:36:40|2281.31|2279.81|2281.4|2279.9|2281.42|2279.92|2281.27|2279.77|0
1644557810000|2022-02-11 05:36:50|2281.41|2279.91|2281.42|2279.92|2281.42|2279.92|2281.4|2279.9|0
1644557820000|2022-02-11 05:37:00|2281.4|2279.9|2281.4|2279.9|2281.42|2279.92|2281.27|2279.77|0
1644557830000|2022-02-11 05:37:10|2281.37|2279.87|2281.18|2279.68|2281.4|2279.9|2281.18|2279.68|0
1644557840000|2022-02-11 05:37:20|2281.2|2279.7|2281.4|2279.9|2281.41|2279.91|2281.2|2279.7|0
1644557850000|2022-02-11 05:37:30|2281.37|2279.87|2281.4|2279.9|2281.4|2279.9|2281.29|2279.79|0
1644557860000|2022-02-11 05:37:40|2281.41|2279.91|2281.51|2280.01|2281.51|2280.01|2281.41|2279.91|0
1644557870000|2022-02-11 05:37:50|2281.54|2280.04|2281.61|2280.11|2281.63|2280.13|2281.54|2280.04|0
1644557880000|2022-02-11 05:38:00|2281.6|2280.1|2281.6|2280.1|2281.6|2280.1|2281.6|2280.1|0
1644557890000|2022-02-11 05:38:10|2281.61|2280.11|2281.63|2280.13|2281.63|2280.13|2281.61|2280.11|0
1644557900000|2022-02-11 05:38:20|2281.61|2280.11|2281.49|2279.99|2281.62|2280.12|2281.38|2279.88|0
1644557910000|2022-02-11 05:38:30|2281.61|2280.11|2281.32|2279.82|2281.61|2280.11|2281.32|2279.82|0
1644557920000|2022-02-11 05:38:40|2281.11|2279.61|2281.36|2279.86|2281.36|2279.86|2281.1|2279.6|0
1644557930000|2022-02-11 05:38:50|2281.38|2279.88|2281.85|2280.35|2281.85|2280.35|2281.38|2279.88|0
1644557940000|2022-02-11 05:39:00|2281.73|2280.23|2281.72|2280.22|2281.85|2280.35|2281.61|2280.11|0
1644557950000|2022-02-11 05:39:10|2281.76|2280.26|2281.85|2280.35|2281.85|2280.35|2281.72|2280.22|0
1644557960000|2022-02-11 05:39:20|2281.84|2280.34|2281.82|2280.32|2281.84|2280.34|2281.82|2280.32|0
1644557970000|2022-02-11 05:39:30|2281.84|2280.34|2281.84|2280.34|2282.06|2280.56|2281.84|2280.34|0
1644557980000|2022-02-11 05:39:40|2281.85|2280.35|2281.94|2280.44|2281.94|2280.44|2281.85|2280.35|0
1644557990000|2022-02-11 05:39:50|2281.85|2280.35|2281.94|2280.44|2281.94|2280.44|2281.85|2280.35|0
1644558000000|2022-02-11 05:40:00|2281.98|2280.48|2282.07|2280.57|2282.07|2280.57|2281.98|2280.48|0
1644558010000|2022-02-11 05:40:10|2282.08|2280.58|2282.3|2280.8|2282.31|2280.81|2282.08|2280.58|0
1644558020000|2022-02-11 05:40:20|2282.28|2280.78|2282.3|2280.8|2282.3|2280.8|2282.28|2280.78|0
1644558030000|2022-02-11 05:40:30|2282.33|2280.83|2282.53|2281.03|2282.53|2281.03|2282.33|2280.83|0
1644558040000|2022-02-11 05:40:40|2282.62|2281.12|2282.77|2281.27|2282.87|2281.37|2282.62|2281.12|0
1644558050000|2022-02-11 05:40:50|2282.74|2281.24|2282.76|2281.26|2282.76|2281.26|2282.74|2281.24|0
1644558060000|2022-02-11 05:41:00|2282.79|2281.29|2282.97|2281.47|2282.98|2281.48|2282.76|2281.26|0
1644558070000|2022-02-11 05:41:10|2282.98|2281.48|2282.64|2281.14|2282.98|2281.48|2282.53|2281.03|0
1644558080000|2022-02-11 05:41:20|2282.67|2281.17|2282.76|2281.26|2282.77|2281.27|2282.64|2281.14|0
1644558090000|2022-02-11 05:41:30|2282.77|2281.27|2282.76|2281.26|2282.77|2281.27|2282.64|2281.14|0
1644558100000|2022-02-11 05:41:40|2282.72|2281.22|2282.3|2280.8|2282.76|2281.26|2282.3|2280.8|0
1644558110000|2022-02-11 05:41:50|2282.28|2280.78|2282.54|2281.04|2282.64|2281.14|2282.28|2280.78|0
1644558120000|2022-02-11 05:42:00|2282.42|2280.92|2282.52|2281.02|2282.52|2281.02|2282.3|2280.8|0
1644558130000|2022-02-11 05:42:10|2282.53|2281.03|2282.52|2281.02|2282.54|2281.04|2282.51|2281.01|0
1644558140000|2022-02-11 05:42:20|2282.51|2281.01|2282.1|2280.6|2282.51|2281.01|2282.07|2280.57|0
1644558150000|2022-02-11 05:42:30|2282.31|2280.81|2281.87|2280.37|2282.33|2280.83|2281.86|2280.36|0
1644558160000|2022-02-11 05:42:40|2281.86|2280.36|2281.93|2280.43|2281.93|2280.43|2281.66|2280.16|0
1644558170000|2022-02-11 05:42:50|2281.94|2280.44|2281.96|2280.46|2281.96|2280.46|2281.81|2280.31|0
1644558180000|2022-02-11 05:43:00|2281.97|2280.47|2281.77|2280.27|2281.97|2280.47|2281.75|2280.25|0
1644558190000|2022-02-11 05:43:10|2281.78|2280.28|2282.04|2280.54|2282.04|2280.54|2281.78|2280.28|0
1644558200000|2022-02-11 05:43:20|2282.06|2280.56|2282.12|2280.62|2282.12|2280.62|2282.06|2280.56|0
1644558210000|2022-02-11 05:43:30|2282.07|2280.57|2281.99|2280.49|2282.07|2280.57|2281.87|2280.37|0
1644558220000|2022-02-11 05:43:40|2282.02|2280.52|2282.13|2280.63|2282.33|2280.83|2282.02|2280.52|0
1644558230000|2022-02-11 05:43:50|2282.12|2280.62|2282.12|2280.62|2282.12|2280.62|2282.12|2280.62|0
1644558240000|2022-02-11 05:44:00|2282.13|2280.63|2282.26|2280.76|2282.27|2280.77|2282.13|2280.63|0
1644558250000|2022-02-11 05:44:10|2282.23|2280.73|2282.19|2280.69|2282.3|2280.8|2282.17|2280.67|0
1644558260000|2022-02-11 05:44:20|2282.2|2280.7|2282.43|2280.93|2282.43|2280.93|2282.19|2280.69|0
1644558270000|2022-02-11 05:44:30|2282.44|2280.94|2282.44|2280.94|2282.44|2280.94|2282.43|2280.93|0
1644558280000|2022-02-11 05:44:40|2282.43|2280.93|2282.89|2281.39|2282.89|2281.39|2282.43|2280.93|0
1644558290000|2022-02-11 05:44:50|2282.85|2281.35|2282.7|2281.2|2282.85|2281.35|2282.65|2281.15|0
1644558300000|2022-02-11 05:45:00|2282.69|2281.19|2282.69|2281.19|2282.7|2281.2|2282.69|2281.19|0
1644558310000|2022-02-11 05:45:10|2282.7|2281.2|2282.75|2281.25|2282.75|2281.25|2282.7|2281.2|0
1644558320000|2022-02-11 05:45:20|2282.76|2281.26|2282.32|2280.82|2282.76|2281.26|2282.32|2280.82|0
1644558330000|2022-02-11 05:45:30|2282.33|2280.83|2282.55|2281.05|2282.56|2281.06|2282.33|2280.83|0
1644558340000|2022-02-11 05:45:40|2282.56|2281.06|2282.77|2281.27|2282.77|2281.27|2282.56|2281.06|0
1644558350000|2022-02-11 05:45:50|2282.76|2281.26|2282.78|2281.28|2282.78|2281.28|2282.76|2281.26|0
1644558360000|2022-02-11 05:46:00|2282.77|2281.27|2282.53|2281.03|2282.77|2281.27|2282.53|2281.03|0
1644558370000|2022-02-11 05:46:10|2282.52|2281.02|2282.3|2280.8|2282.52|2281.02|2282.09|2280.59|0
1644558380000|2022-02-11 05:46:20|2282.26|2280.76|2282.21|2280.71|2282.3|2280.8|2282.08|2280.58|0
1644558390000|2022-02-11 05:46:30|2282.3|2280.8|2282.32|2280.82|2282.32|2280.82|2282.09|2280.59|0
1644558400000|2022-02-11 05:46:40|2282.31|2280.81|2282.52|2281.02|2282.52|2281.02|2282.18|2280.68|0
1644558410000|2022-02-11 05:46:50|2282.51|2281.01|2282.5|2281|2282.52|2281.02|2282.5|2281|0
1644558420000|2022-02-11 05:47:00|2282.51|2281.01|2282.51|2281.01|2282.52|2281.02|2282.51|2281.01|0
1644558430000|2022-02-11 05:47:10|2282.5|2281|2282.5|2281|2282.52|2281.02|2282.5|2281|0
1644558440000|2022-02-11 05:47:20|2282.51|2281.01|2282.5|2281|2282.52|2281.02|2282.5|2281|0
1644558450000|2022-02-11 05:47:30|2282.43|2280.93|2282.06|2280.56|2282.43|2280.93|2282.06|2280.56|0
1644558460000|2022-02-11 05:47:40|2282.04|2280.54|2282.05|2280.55|2282.06|2280.56|2281.82|2280.32|0
1644558470000|2022-02-11 05:47:50|2282.04|2280.54|2282.26|2280.76|2282.26|2280.76|2282.04|2280.54|0
1644558480000|2022-02-11 05:48:00|2282.27|2280.77|2282.26|2280.76|2282.27|2280.77|2282.25|2280.75|0
1644558490000|2022-02-11 05:48:10|2282.25|2280.75|2282.02|2280.52|2282.25|2280.75|2282.02|2280.52|0
1644558500000|2022-02-11 05:48:20|2282.04|2280.54|2282.47|2280.97|2282.48|2280.98|2282.04|2280.54|0
1644558510000|2022-02-11 05:48:30|2282.48|2280.98|2282.34|2280.84|2282.48|2280.98|2282.34|2280.84|0
1644558520000|2022-02-11 05:48:40|2282.31|2280.81|2282.47|2280.97|2282.47|2280.97|2282.25|2280.75|0
1644558530000|2022-02-11 05:48:50|2282.48|2280.98|2282.34|2280.84|2282.48|2280.98|2282.34|2280.84|0
1644558540000|2022-02-11 05:49:00|2282.38|2280.88|2282.34|2280.84|2282.47|2280.97|2282.34|2280.84|0
1644558550000|2022-02-11 05:49:10|2282.38|2280.88|2282.22|2280.72|2282.46|2280.96|2282.22|2280.72|0
1644558560000|2022-02-11 05:49:20|2282.29|2280.79|2282.43|2280.93|2282.43|2280.93|2282.29|2280.79|0
1644558570000|2022-02-11 05:49:30|2282.29|2280.79|2282.02|2280.52|2282.29|2280.79|2282.02|2280.52|0
1644558580000|2022-02-11 05:49:40|2282.05|2280.55|2282.11|2280.61|2282.11|2280.61|2282.05|2280.55|0
1644558590000|2022-02-11 05:49:50|2282.07|2280.57|2282.22|2280.72|2282.22|2280.72|2282.02|2280.52|0
1644558600000|2022-02-11 05:50:00|2282.19|2280.69|2282.12|2280.62|2282.22|2280.72|2282.02|2280.52|0
1644558610000|2022-02-11 05:50:10|2282.15|2280.65|2282.11|2280.61|2282.24|2280.74|2282.09|2280.59|0
1644558620000|2022-02-11 05:50:20|2282.12|2280.62|2282.23|2280.73|2282.24|2280.74|2282.11|2280.61|0
1644558630000|2022-02-11 05:50:30|2282.24|2280.74|2282.24|2280.74|2282.24|2280.74|2282.23|2280.73|0
1644558640000|2022-02-11 05:50:40|2282.22|2280.72|2282.22|2280.72|2282.22|2280.72|2282.22|2280.72|0
1644558650000|2022-02-11 05:50:50|2282.11|2280.61|2282|2280.5|2282.11|2280.61|2282|2280.5|0
1644558670000|2022-02-11 05:51:10|2282.04|2280.54|2281.98|2280.48|2282.09|2280.59|2281.97|2280.47|0
1644558680000|2022-02-11 05:51:20|2281.99|2280.49|2281.99|2280.49|2282|2280.5|2281.97|2280.47|0
1644558690000|2022-02-11 05:51:30|2281.97|2280.47|2281.84|2280.34|2282.05|2280.55|2281.84|2280.34|0
1644558700000|2022-02-11 05:51:40|2281.85|2280.35|2282.28|2280.78|2282.29|2280.79|2281.85|2280.35|0
1644558710000|2022-02-11 05:51:50|2282.27|2280.77|2282.65|2281.15|2282.76|2281.26|2282.27|2280.77|0
1644558720000|2022-02-11 05:52:00|2282.64|2281.14|2282.32|2280.82|2282.65|2281.15|2282.32|2280.82|0
1644558730000|2022-02-11 05:52:10|2282.25|2280.75|2282.32|2280.82|2282.32|2280.82|2282.11|2280.61|0
1644558740000|2022-02-11 05:52:20|2282.33|2280.83|2282.32|2280.82|2282.33|2280.83|2282.32|2280.82|0
1644558750000|2022-02-11 05:52:30|2282.33|2280.83|2282.32|2280.82|2282.33|2280.83|2282.32|2280.82|0
1644558760000|2022-02-11 05:52:40|2282.3|2280.8|2282.3|2280.8|2282.31|2280.81|2282.3|2280.8|0
1644558780000|2022-02-11 05:53:00|2282.32|2280.82|2282.54|2281.04|2282.64|2281.14|2282.32|2280.82|0
1644558790000|2022-02-11 05:53:10|2282.57|2281.07|2282.63|2281.13|2282.76|2281.26|2282.57|2281.07|0
1644558800000|2022-02-11 05:53:20|2282.64|2281.14|2282.52|2281.02|2282.78|2281.28|2282.52|2281.02|0
1644558810000|2022-02-11 05:53:30|2282.53|2281.03|2282.52|2281.02|2282.53|2281.03|2282.51|2281.01|0
1644558820000|2022-02-11 05:53:40|2282.51|2281.01|2282.52|2281.02|2282.52|2281.02|2282.51|2281.01|0
1644558830000|2022-02-11 05:53:50|2282.51|2281.01|2282.51|2281.01|2282.52|2281.02|2282.51|2281.01|0
1644558840000|2022-02-11 05:54:00|2282.44|2280.94|2282.41|2280.91|2282.44|2280.94|2282.3|2280.8|0
1644558850000|2022-02-11 05:54:10|2282.4|2280.9|2282.54|2281.04|2282.54|2281.04|2282.4|2280.9|0
1644558860000|2022-02-11 05:54:20|2282.53|2281.03|2282.41|2280.91|2282.53|2281.03|2282.31|2280.81|0
1644558870000|2022-02-11 05:54:30|2282.44|2280.94|2282.54|2281.04|2282.54|2281.04|2282.41|2280.91|0
1644558890000|2022-02-11 05:54:50|2282.52|2281.02|2282.32|2280.82|2282.52|2281.02|2282.3|2280.8|0
1644558900000|2022-02-11 05:55:00|2282.3|2280.8|2282.52|2281.02|2282.52|2281.02|2282.3|2280.8|0
1644558910000|2022-02-11 05:55:10|2282.55|2281.05|2282.55|2281.05|2282.64|2281.14|2282.55|2281.05|0
1644558920000|2022-02-11 05:55:20|2282.56|2281.06|2282.55|2281.05|2282.78|2281.28|2282.55|2281.05|0
1644558930000|2022-02-11 05:55:30|2282.57|2281.07|2282.58|2281.08|2282.58|2281.08|2282.55|2281.05|0
1644558940000|2022-02-11 05:55:40|2282.61|2281.11|2282.61|2281.11|2282.63|2281.13|2282.61|2281.11|0
1644558950000|2022-02-11 05:55:50|2282.58|2281.08|2282.48|2280.98|2282.58|2281.08|2282.48|2280.98|0
1644558960000|2022-02-11 05:56:00|2282.51|2281.01|2282.17|2280.67|2282.61|2281.11|2282.17|2280.67|0
1644558970000|2022-02-11 05:56:10|2282.18|2280.68|2282.2|2280.7|2282.21|2280.71|2282.18|2280.68|0
1644558980000|2022-02-11 05:56:20|2282.21|2280.71|2282.22|2280.72|2282.22|2280.72|2282.2|2280.7|0
1644558990000|2022-02-11 05:56:30|2282.23|2280.73|2282.24|2280.74|2282.26|2280.76|2282.23|2280.73|0
1644559000000|2022-02-11 05:56:40|2282.23|2280.73|2282.22|2280.72|2282.24|2280.74|2282.22|2280.72|0
1644559010000|2022-02-11 05:56:50|2282.21|2280.71|2282.22|2280.72|2282.22|2280.72|2282|2280.5|0
1644559020000|2022-02-11 05:57:00|2282.21|2280.71|2282.21|2280.71|2282.21|2280.71|2282.2|2280.7|0
1644559030000|2022-02-11 05:57:10|2282.22|2280.72|2282.21|2280.71|2282.22|2280.72|2282.21|2280.71|0
1644559040000|2022-02-11 05:57:20|2282.22|2280.72|2282.23|2280.73|2282.24|2280.74|2282.22|2280.72|0
1644559050000|2022-02-11 05:57:30|2282.22|2280.72|2282.27|2280.77|2282.27|2280.77|2282.22|2280.72|0
1644559060000|2022-02-11 05:57:40|2282.26|2280.76|2282.27|2280.77|2282.27|2280.77|2282.26|2280.76|0
1644559070000|2022-02-11 05:57:50|2282.25|2280.75|2282.26|2280.76|2282.27|2280.77|2282.25|2280.75|0
1644559080000|2022-02-11 05:58:00|2282.27|2280.77|2282.05|2280.55|2282.27|2280.77|2282.05|2280.55|0
1644559090000|2022-02-11 05:58:10|2282.04|2280.54|2281.84|2280.34|2282.04|2280.54|2281.81|2280.31|0
1644559100000|2022-02-11 05:58:20|2281.83|2280.33|2282.07|2280.57|2282.09|2280.59|2281.83|2280.33|0
1644559110000|2022-02-11 05:58:30|2282.08|2280.58|2282.09|2280.59|2282.1|2280.6|2282.07|2280.57|0
1644559120000|2022-02-11 05:58:40|2282.16|2280.66|2282.52|2281.02|2282.53|2281.03|2282.16|2280.66|0
1644559130000|2022-02-11 05:58:50|2282.59|2281.09|2282.98|2281.48|2282.98|2281.48|2282.59|2281.09|0
1644559140000|2022-02-11 05:59:00|2282.96|2281.46|2282.5|2281|2282.96|2281.46|2282.5|2281|0
1644559150000|2022-02-11 05:59:10|2282.49|2280.99|2282.53|2281.03|2282.53|2281.03|2282.49|2280.99|0
1644559160000|2022-02-11 05:59:20|2282.5|2281|2282.73|2281.23|2282.75|2281.25|2282.5|2281|0
1644559170000|2022-02-11 05:59:30|2282.74|2281.24|2282.97|2281.47|2282.97|2281.47|2282.74|2281.24|0
1644559180000|2022-02-11 05:59:40|2283.04|2281.54|2283.2|2281.7|2283.21|2281.71|2283.04|2281.54|0
1644559190000|2022-02-11 05:59:50|2283.19|2281.69|2283.18|2281.68|2283.2|2281.7|2283.18|2281.68|0
1644559200000|2022-02-11 06:00:00|2283.16|2281.66|2283.04|2281.54|2283.18|2281.68|2282.94|2281.44|0
1644559210000|2022-02-11 06:00:10|2283.07|2281.57|2283.18|2281.68|2283.19|2281.69|2283.07|2281.57|0
1644559220000|2022-02-11 06:00:20|2283.19|2281.69|2283.18|2281.68|2283.19|2281.69|2283.18|2281.68|0
1644559230000|2022-02-11 06:00:30|2283.11|2281.61|2282.97|2281.47|2283.11|2281.61|2282.96|2281.46|0
1644559240000|2022-02-11 06:00:40|2282.96|2281.46|2282.97|2281.47|2282.98|2281.48|2282.96|2281.46|0
1644559250000|2022-02-11 06:00:50|2282.99|2281.49|2282.98|2281.48|2283|2281.5|2282.98|2281.48|0
1644559260000|2022-02-11 06:01:00|2282.97|2281.47|2282.98|2281.48|2282.98|2281.48|2282.96|2281.46|0
1644559270000|2022-02-11 06:01:10|2282.97|2281.47|2282.97|2281.47|2282.98|2281.48|2282.96|2281.46|0
1644559280000|2022-02-11 06:01:20|2282.96|2281.46|2282.73|2281.23|2282.96|2281.46|2282.73|2281.23|0
1644559290000|2022-02-11 06:01:30|2282.82|2281.32|2282.75|2281.25|2282.83|2281.33|2282.72|2281.22|0
1644559300000|2022-02-11 06:01:40|2282.71|2281.21|2282.51|2281.01|2282.71|2281.21|2282.51|2281.01|0
1644559310000|2022-02-11 06:01:50|2282.5|2281|2282.39|2280.89|2282.5|2281|2282.29|2280.79|0
1644559320000|2022-02-11 06:02:00|2282.43|2280.93|2282.3|2280.8|2282.53|2281.03|2282.3|2280.8|0
1644559340000|2022-02-11 06:02:20|2282.27|2280.77|2282.3|2280.8|2282.3|2280.8|2282.16|2280.66|0
1644559350000|2022-02-11 06:02:30|2282.29|2280.79|2282.3|2280.8|2282.32|2280.82|2282.29|2280.79|0
1644559360000|2022-02-11 06:02:40|2282.29|2280.79|2282.29|2280.79|2282.29|2280.79|2282.29|2280.79|0
1644559370000|2022-02-11 06:02:50|2282.3|2280.8|2282.29|2280.79|2282.3|2280.8|2282.29|2280.79|0
1644559380000|2022-02-11 06:03:00|2282.3|2280.8|2282.52|2281.02|2282.53|2281.03|2282.29|2280.79|0
1644559390000|2022-02-11 06:03:10|2282.53|2281.03|2282.76|2281.26|2282.76|2281.26|2282.51|2281.01|0
1644559400000|2022-02-11 06:03:20|2282.75|2281.25|2282.76|2281.26|2282.76|2281.26|2282.75|2281.25|0
1644559410000|2022-02-11 06:03:30|2282.78|2281.28|2283|2281.5|2283|2281.5|2282.78|2281.28|0
1644559430000|2022-02-11 06:03:50|2283.01|2281.51|2282.87|2281.37|2283.01|2281.51|2282.87|2281.37|0
1644559440000|2022-02-11 06:04:00|2282.91|2281.41|2283.01|2281.51|2283.03|2281.53|2282.91|2281.41|0
1644559450000|2022-02-11 06:04:10|2283|2281.5|2283.01|2281.51|2283.01|2281.51|2283|2281.5|0
1644559460000|2022-02-11 06:04:20|2283|2281.5|2283|2281.5|2283.01|2281.51|2282.88|2281.38|0
1644559470000|2022-02-11 06:04:30|2283.01|2281.51|2283.04|2281.54|2283.04|2281.54|2283.01|2281.51|0
1644559480000|2022-02-11 06:04:40|2283.03|2281.53|2283.24|2281.74|2283.24|2281.74|2283.03|2281.53|0
1644559490000|2022-02-11 06:04:50|2283.25|2281.75|2283.24|2281.74|2283.25|2281.75|2283.24|2281.74|0
1644559500000|2022-02-11 06:05:00|2283.25|2281.75|2283.22|2281.72|2283.34|2281.84|2283.21|2281.71|0
1644559510000|2022-02-11 06:05:10|2283.31|2281.81|2283.1|2281.6|2283.33|2281.83|2283.1|2281.6|0
1644559520000|2022-02-11 06:05:20|2283.14|2281.64|2282.99|2281.49|2283.22|2281.72|2282.99|2281.49|0
1644559530000|2022-02-11 06:05:30|2283.02|2281.52|2283.12|2281.62|2283.14|2281.64|2282.99|2281.49|0
1644559550000|2022-02-11 06:05:50|2283.11|2281.61|2283.11|2281.61|2283.11|2281.61|2283.11|2281.61|0
1644559560000|2022-02-11 06:06:00|2283.07|2281.57|2282.98|2281.48|2283.11|2281.61|2282.98|2281.48|0
1644559570000|2022-02-11 06:06:10|2282.89|2281.39|2283.2|2281.7|2283.2|2281.7|2282.87|2281.37|0
1644559580000|2022-02-11 06:06:20|2283.19|2281.69|2283.08|2281.58|2283.3|2281.8|2283.07|2281.57|0
1644559590000|2022-02-11 06:06:30|2283.09|2281.59|2283.08|2281.58|2283.09|2281.59|2283.08|2281.58|0
1644559600000|2022-02-11 06:06:40|2283.09|2281.59|2283.09|2281.59|2283.09|2281.59|2283.09|2281.59|0
1644559610000|2022-02-11 06:06:50|2283.08|2281.58|2282.87|2281.37|2283.08|2281.58|2282.87|2281.37|0
1644559620000|2022-02-11 06:07:00|2282.91|2281.41|2283.21|2281.71|2283.21|2281.71|2282.91|2281.41|0
1644559630000|2022-02-11 06:07:10|2283.25|2281.75|2282.71|2281.21|2283.35|2281.85|2282.71|2281.21|0
1644559640000|2022-02-11 06:07:20|2282.69|2281.19|2282.71|2281.21|2282.71|2281.21|2282.69|2281.19|0
1644559650000|2022-02-11 06:07:30|2282.74|2281.24|2282.79|2281.29|2282.8|2281.3|2282.74|2281.24|0
1644559660000|2022-02-11 06:07:40|2282.8|2281.3|2283|2281.5|2283.13|2281.63|2282.8|2281.3|0
1644559670000|2022-02-11 06:07:50|2282.94|2281.44|2282.94|2281.44|2282.94|2281.44|2282.8|2281.3|0
1644559680000|2022-02-11 06:08:00|2282.97|2281.47|2282.98|2281.48|2283.28|2281.78|2282.97|2281.47|0
1644559690000|2022-02-11 06:08:10|2283.01|2281.51|2283.22|2281.72|2283.22|2281.72|2282.98|2281.48|0
1644559700000|2022-02-11 06:08:20|2283.19|2281.69|2283.11|2281.61|2283.19|2281.69|2283.1|2281.6|0
1644559710000|2022-02-11 06:08:30|2283.1|2281.6|2282.99|2281.49|2283.22|2281.72|2282.99|2281.49|0
1644559720000|2022-02-11 06:08:40|2283|2281.5|2282.76|2281.26|2283|2281.5|2282.75|2281.25|0
1644559730000|2022-02-11 06:08:50|2282.9|2281.4|2283.19|2281.69|2283.19|2281.69|2282.9|2281.4|0
1644559740000|2022-02-11 06:09:00|2283.18|2281.68|2283.42|2281.92|2283.42|2281.92|2283.18|2281.68|0
1644559750000|2022-02-11 06:09:10|2283.38|2281.88|2283.91|2282.41|2283.91|2282.41|2283.3|2281.8|0
1644559760000|2022-02-11 06:09:20|2283.92|2282.42|2283.91|2282.41|2284.01|2282.51|2283.89|2282.39|0
1644559770000|2022-02-11 06:09:30|2283.89|2282.39|2283.91|2282.41|2284.01|2282.51|2283.77|2282.27|0
1644559780000|2022-02-11 06:09:40|2283.92|2282.42|2284.01|2282.51|2284.01|2282.51|2283.91|2282.41|0
1644559790000|2022-02-11 06:09:50|2284.13|2282.63|2284.38|2282.88|2284.48|2282.98|2284.13|2282.63|0
1644559800000|2022-02-11 06:10:00|2284.37|2282.87|2284.38|2282.88|2284.38|2282.88|2284.13|2282.63|0
1644559810000|2022-02-11 06:10:10|2284.36|2282.86|2284.35|2282.85|2284.38|2282.88|2284.35|2282.85|0
1644559820000|2022-02-11 06:10:20|2284.36|2282.86|2284.34|2282.84|2284.38|2282.88|2284.34|2282.84|0
1644559830000|2022-02-11 06:10:30|2284.33|2282.83|2284.11|2282.61|2284.33|2282.83|2284.1|2282.6|0
1644559840000|2022-02-11 06:10:40|2284.14|2282.64|2284.21|2282.71|2284.21|2282.71|2284.1|2282.6|0
1644559850000|2022-02-11 06:10:50|2284.25|2282.75|2284.34|2282.84|2284.35|2282.85|2284.25|2282.75|0
1644559860000|2022-02-11 06:11:00|2284.35|2282.85|2284.57|2283.07|2284.58|2283.08|2284.35|2282.85|0
1644559870000|2022-02-11 06:11:10|2284.5|2283|2284.38|2282.88|2284.5|2283|2284.35|2282.85|0
1644559880000|2022-02-11 06:11:20|2284.58|2283.08|2284.6|2283.1|2284.6|2283.1|2284.58|2283.08|0
1644559890000|2022-02-11 06:11:30|2284.61|2283.11|2284.6|2283.1|2284.61|2283.11|2284.58|2283.08|0
1644559900000|2022-02-11 06:11:40|2284.61|2283.11|2284.59|2283.09|2284.61|2283.11|2284.58|2283.08|0
1644559910000|2022-02-11 06:11:50|2284.6|2283.1|2284.6|2283.1|2284.6|2283.1|2284.6|2283.1|0
1644559920000|2022-02-11 06:12:00|2284.61|2283.11|2284.83|2283.33|2284.84|2283.34|2284.61|2283.11|0
1644559930000|2022-02-11 06:12:10|2284.82|2283.32|2284.84|2283.34|2284.84|2283.34|2284.6|2283.1|0
1644559940000|2022-02-11 06:12:20|2284.85|2283.35|2284.85|2283.35|2284.85|2283.35|2284.85|2283.35|0
1644559950000|2022-02-11 06:12:30|2284.82|2283.32|2284.7|2283.2|2284.84|2283.34|2284.63|2283.13|0
1644559960000|2022-02-11 06:12:40|2284.67|2283.17|2284.84|2283.34|2284.84|2283.34|2284.61|2283.11|0
1644559970000|2022-02-11 06:12:50|2284.85|2283.35|2284.85|2283.35|2284.85|2283.35|2284.73|2283.23|0
1644559980000|2022-02-11 06:13:00|2284.73|2283.23|2284.73|2283.23|2284.86|2283.36|2284.72|2283.22|0
1644559990000|2022-02-11 06:13:10|2284.72|2283.22|2284.61|2283.11|2284.72|2283.22|2284.6|2283.1|0
1644560010000|2022-02-11 06:13:30|2284.6|2283.1|2284.6|2283.1|2284.61|2283.11|2284.6|2283.1|0
1644560020000|2022-02-11 06:13:40|2284.61|2283.11|2284.61|2283.11|2284.61|2283.11|2284.6|2283.1|0
1644560030000|2022-02-11 06:13:50|2284.62|2283.12|2284.74|2283.24|2284.74|2283.24|2284.62|2283.12|0
1644560040000|2022-02-11 06:14:00|2284.77|2283.27|2284.74|2283.24|2284.86|2283.36|2284.74|2283.24|0
1644560050000|2022-02-11 06:14:10|2284.72|2283.22|2284.64|2283.14|2284.74|2283.24|2284.63|2283.13|0
1644560060000|2022-02-11 06:14:20|2284.73|2283.23|2284.76|2283.26|2284.88|2283.38|2284.73|2283.23|0
1644560070000|2022-02-11 06:14:30|2284.75|2283.25|2284.63|2283.13|2284.75|2283.25|2284.63|2283.13|0
1644560080000|2022-02-11 06:14:40|2284.64|2283.14|2284.61|2283.11|2284.64|2283.14|2284.61|2283.11|0
1644560090000|2022-02-11 06:14:50|2284.6|2283.1|2284.39|2282.89|2284.6|2283.1|2284.38|2282.88|0
1644560100000|2022-02-11 06:15:00|2284.48|2282.98|2284.43|2282.93|2284.52|2283.02|2284.4|2282.9|0
1644560110000|2022-02-11 06:15:10|2284.47|2282.97|2284.39|2282.89|2284.66|2283.16|2284.38|2282.88|0
1644560120000|2022-02-11 06:15:20|2284.4|2282.9|2284.16|2282.66|2284.4|2282.9|2284.15|2282.65|0
1644560130000|2022-02-11 06:15:30|2284.15|2282.65|2284.38|2282.88|2284.38|2282.88|2284.15|2282.65|0
1644560140000|2022-02-11 06:15:40|2284.34|2282.84|2284.13|2282.63|2284.34|2282.84|2284.12|2282.62|0
1644560150000|2022-02-11 06:15:50|2284.12|2282.62|2283.87|2282.37|2284.12|2282.62|2283.87|2282.37|0
1644560160000|2022-02-11 06:16:00|2283.83|2282.33|2283.64|2282.14|2283.89|2282.39|2283.64|2282.14|0
1644560170000|2022-02-11 06:16:10|2283.68|2282.18|2283.85|2282.35|2283.87|2282.37|2283.68|2282.18|0
1644560180000|2022-02-11 06:16:20|2283.87|2282.37|2283.87|2282.37|2283.88|2282.38|2283.86|2282.36|0
1644560190000|2022-02-11 06:16:30|2283.86|2282.36|2283.86|2282.36|2283.88|2282.38|2283.73|2282.23|0
1644560200000|2022-02-11 06:16:40|2283.87|2282.37|2283.73|2282.23|2283.97|2282.47|2283.73|2282.23|0
1644560210000|2022-02-11 06:16:50|2283.72|2282.22|2283.71|2282.21|2283.72|2282.22|2283.61|2282.11|0
1644560220000|2022-02-11 06:17:00|2283.85|2282.35|2283.85|2282.35|2283.86|2282.36|2283.85|2282.35|0
1644560230000|2022-02-11 06:17:10|2283.84|2282.34|2283.73|2282.23|2283.84|2282.34|2283.71|2282.21|0
1644560240000|2022-02-11 06:17:20|2283.74|2282.24|2283.71|2282.21|2283.85|2282.35|2283.71|2282.21|0
1644560250000|2022-02-11 06:17:30|2283.62|2282.12|2283.83|2282.33|2283.83|2282.33|2283.61|2282.11|0
1644560270000|2022-02-11 06:17:50|2283.76|2282.26|2283.7|2282.2|2283.76|2282.26|2283.61|2282.11|0
1644560280000|2022-02-11 06:18:00|2283.71|2282.21|2283.71|2282.21|2283.85|2282.35|2283.71|2282.21|0
1644560290000|2022-02-11 06:18:10|2283.73|2282.23|2283.73|2282.23|2283.86|2282.36|2283.73|2282.23|0
1644560310000|2022-02-11 06:18:30|2283.69|2282.19|2283.62|2282.12|2283.69|2282.19|2283.62|2282.12|0
1644560320000|2022-02-11 06:18:40|2283.61|2282.11|2283.61|2282.11|2283.61|2282.11|2283.61|2282.11|0
1644560330000|2022-02-11 06:18:50|2283.62|2282.12|2283.65|2282.15|2283.65|2282.15|2283.62|2282.12|0
1644560340000|2022-02-11 06:19:00|2283.64|2282.14|2283.85|2282.35|2283.88|2282.38|2283.64|2282.14|0
1644560350000|2022-02-11 06:19:10|2283.81|2282.31|2283.85|2282.35|2283.85|2282.35|2283.64|2282.14|0
1644560360000|2022-02-11 06:19:20|2283.86|2282.36|2284.1|2282.6|2284.1|2282.6|2283.86|2282.36|0
1644560370000|2022-02-11 06:19:30|2284.11|2282.61|2284.12|2282.62|2284.33|2282.83|2284.11|2282.61|0
1644560380000|2022-02-11 06:19:40|2284.14|2282.64|2284.23|2282.73|2284.35|2282.85|2284.14|2282.64|0
1644560390000|2022-02-11 06:19:50|2284.24|2282.74|2284.35|2282.85|2284.35|2282.85|2284.21|2282.71|0
1644560400000|2022-02-11 06:20:00|2284.36|2282.86|2284.58|2283.08|2284.58|2283.08|2284.36|2282.86|0
1644560410000|2022-02-11 06:20:10|2284.57|2283.07|2284.57|2283.07|2284.58|2283.08|2284.35|2282.85|0
1644560420000|2022-02-11 06:20:20|2284.56|2283.06|2284.35|2282.85|2284.56|2283.06|2284.21|2282.71|0
1644560430000|2022-02-11 06:20:30|2284.34|2282.84|2284.35|2282.85|2284.36|2282.86|2284.34|2282.84|0
1644560440000|2022-02-11 06:20:40|2284.31|2282.81|2284.2|2282.7|2284.33|2282.83|2284.2|2282.7|0
1644560450000|2022-02-11 06:20:50|2284.21|2282.71|2284.33|2282.83|2284.33|2282.83|2284.21|2282.71|0
1644560460000|2022-02-11 06:21:00|2284.3|2282.8|2284.19|2282.69|2284.3|2282.8|2284.09|2282.59|0
1644560470000|2022-02-11 06:21:10|2284.2|2282.7|2284.09|2282.59|2284.2|2282.7|2284.08|2282.58|0
1644560480000|2022-02-11 06:21:20|2284.18|2282.68|2284.32|2282.82|2284.32|2282.82|2284.18|2282.68|0
1644560490000|2022-02-11 06:21:30|2284.31|2282.81|2284.31|2282.81|2284.53|2283.03|2284.19|2282.69|0
1644560500000|2022-02-11 06:21:40|2284.32|2282.82|2284.41|2282.91|2284.41|2282.91|2284.32|2282.82|0
1644560510000|2022-02-11 06:21:50|2284.37|2282.87|2284.29|2282.79|2284.37|2282.87|2284.29|2282.79|0
1644560520000|2022-02-11 06:22:00|2284.27|2282.77|2284.27|2282.77|2284.38|2282.88|2284.27|2282.77|0
1644560530000|2022-02-11 06:22:10|2284.28|2282.78|2284.3|2282.8|2284.3|2282.8|2284.27|2282.77|0
1644560540000|2022-02-11 06:22:20|2284.34|2282.84|2284.53|2283.03|2284.53|2283.03|2284.34|2282.84|0
1644560550000|2022-02-11 06:22:30|2284.54|2283.04|2284.53|2283.03|2284.64|2283.14|2284.53|2283.03|0
1644560570000|2022-02-11 06:22:50|2284.54|2283.04|2284.76|2283.26|2284.76|2283.26|2284.54|2283.04|0
1644560580000|2022-02-11 06:23:00|2284.75|2283.25|2284.75|2283.25|2284.75|2283.25|2284.75|2283.25|0
1644560590000|2022-02-11 06:23:10|2284.78|2283.28|2284.55|2283.05|2284.78|2283.28|2284.55|2283.05|0
1644560600000|2022-02-11 06:23:20|2284.54|2283.04|2284.66|2283.16|2284.66|2283.16|2284.54|2283.04|0
1644560610000|2022-02-11 06:23:30|2284.78|2283.28|2284.79|2283.29|2284.79|2283.29|2284.66|2283.16|0
1644560620000|2022-02-11 06:23:40|2284.76|2283.26|2284.67|2283.17|2284.79|2283.29|2284.58|2283.08|0
1644560630000|2022-02-11 06:23:50|2284.71|2283.21|2284.79|2283.29|2284.79|2283.29|2284.71|2283.21|0
1644560640000|2022-02-11 06:24:00|2284.78|2283.28|2284.58|2283.08|2284.78|2283.28|2284.57|2283.07|0
1644560650000|2022-02-11 06:24:10|2284.57|2283.07|2284.58|2283.08|2284.58|2283.08|2284.57|2283.07|0
1644560660000|2022-02-11 06:24:20|2284.57|2283.07|2284.55|2283.05|2284.57|2283.07|2284.55|2283.05|0
1644560670000|2022-02-11 06:24:30|2284.54|2283.04|2284.09|2282.59|2284.54|2283.04|2284.09|2282.59|0
1644560680000|2022-02-11 06:24:40|2284.13|2282.63|2284.18|2282.68|2284.19|2282.69|2284.08|2282.58|0
1644560690000|2022-02-11 06:24:50|2284.15|2282.65|2284.32|2282.82|2284.32|2282.82|2284.09|2282.59|0
1644560700000|2022-02-11 06:25:00|2284.28|2282.78|2284.32|2282.82|2284.32|2282.82|2284.2|2282.7|0
1644560710000|2022-02-11 06:25:10|2284.28|2282.78|2284.19|2282.69|2284.28|2282.78|2284.18|2282.68|0
1644560720000|2022-02-11 06:25:20|2284.31|2282.81|2284.53|2283.03|2284.53|2283.03|2284.09|2282.59|0
1644560730000|2022-02-11 06:25:30|2284.49|2282.99|2284.42|2282.92|2284.54|2283.04|2284.41|2282.91|0
1644560740000|2022-02-11 06:25:40|2284.41|2282.91|2284.53|2283.03|2284.53|2283.03|2284.3|2282.8|0
1644560750000|2022-02-11 06:25:50|2284.51|2283.01|2284.75|2283.25|2284.75|2283.25|2284.51|2283.01|0
1644560760000|2022-02-11 06:26:00|2284.71|2283.21|2284.63|2283.13|2284.75|2283.25|2284.63|2283.13|0
1644560770000|2022-02-11 06:26:10|2284.6|2283.1|2284.54|2283.04|2284.6|2283.1|2284.54|2283.04|0
1644560780000|2022-02-11 06:26:20|2284.53|2283.03|2284.51|2283.01|2284.53|2283.03|2284.51|2283.01|0
1644560790000|2022-02-11 06:26:30|2284.5|2283|2284.27|2282.77|2284.5|2283|2284.27|2282.77|0
1644560800000|2022-02-11 06:26:40|2284.29|2282.79|2284.38|2282.88|2284.38|2282.88|2284.27|2282.77|0
1644560810000|2022-02-11 06:26:50|2284.37|2282.87|2284.38|2282.88|2284.38|2282.88|2284.28|2282.78|0
1644560820000|2022-02-11 06:27:00|2284.41|2282.91|2284.62|2283.12|2284.62|2283.12|2284.41|2282.91|0
1644560830000|2022-02-11 06:27:10|2284.53|2283.03|2284.75|2283.25|2284.75|2283.25|2284.53|2283.03|0
1644560840000|2022-02-11 06:27:20|2284.76|2283.26|2284.76|2283.26|2284.76|2283.26|2284.76|2283.26|0
1644560850000|2022-02-11 06:27:30|2284.72|2283.22|2284.32|2282.82|2284.72|2283.22|2284.32|2282.82|0
1644560860000|2022-02-11 06:27:40|2284.39|2282.89|2284.53|2283.03|2284.63|2283.13|2284.39|2282.89|0
1644560880000|2022-02-11 06:28:00|2284.57|2283.07|2284.62|2283.12|2284.63|2283.13|2284.53|2283.03|0
1644560890000|2022-02-11 06:28:10|2284.63|2283.13|2284.75|2283.25|2284.75|2283.25|2284.63|2283.13|0
1644560900000|2022-02-11 06:28:20|2284.76|2283.26|2284.76|2283.26|2284.76|2283.26|2284.76|2283.26|0
1644560910000|2022-02-11 06:28:30|2284.85|2283.35|2284.76|2283.26|2284.85|2283.35|2284.75|2283.25|0
1644560920000|2022-02-11 06:28:40|2284.83|2283.33|2284.97|2283.47|2284.97|2283.47|2284.83|2283.33|0
1644560940000|2022-02-11 06:29:00|2284.94|2283.44|2284.76|2283.26|2284.94|2283.44|2284.76|2283.26|0
1644560950000|2022-02-11 06:29:10|2284.83|2283.33|2284.78|2283.28|2284.99|2283.49|2284.78|2283.28|0
1644560960000|2022-02-11 06:29:20|2284.79|2283.29|2285.27|2283.77|2285.27|2283.77|2284.79|2283.29|0
1644560970000|2022-02-11 06:29:30|2285.28|2283.78|2285.03|2283.53|2285.28|2283.78|2285.03|2283.53|0
1644560980000|2022-02-11 06:29:40|2285.04|2283.54|2285.25|2283.75|2285.25|2283.75|2285.04|2283.54|0
1644560990000|2022-02-11 06:29:50|2285.26|2283.76|2285.27|2283.77|2285.27|2283.77|2285.04|2283.54|0
1644561000000|2022-02-11 06:30:00|2285.28|2283.78|2285.24|2283.74|2285.36|2283.86|2285.24|2283.74|0
1644561020000|2022-02-11 06:30:20|2285.22|2283.72|2285.34|2283.84|2285.34|2283.84|2285.22|2283.72|0
1644561030000|2022-02-11 06:30:30|2285.46|2283.96|2285.68|2284.18|2285.68|2284.18|2285.34|2283.84|0
1644561050000|2022-02-11 06:30:50|2285.69|2284.19|2285.7|2284.2|2285.7|2284.2|2285.68|2284.18|0
1644561060000|2022-02-11 06:31:00|2285.68|2284.18|2285.68|2284.18|2285.68|2284.18|2285.68|2284.18|0
1644561070000|2022-02-11 06:31:10|2285.65|2284.15|2285.65|2284.15|2285.65|2284.15|2285.31|2283.81|0
1644561080000|2022-02-11 06:31:20|2285.66|2284.16|2285.66|2284.16|2285.67|2284.17|2285.45|2283.95|0
1644561090000|2022-02-11 06:31:30|2285.67|2284.17|2285.67|2284.17|2285.67|2284.17|2285.67|2284.17|0
1644561100000|2022-02-11 06:31:40|2285.66|2284.16|2285.68|2284.18|2285.68|2284.18|2285.66|2284.16|0
1644561110000|2022-02-11 06:31:50|2285.69|2284.19|2285.91|2284.41|2285.91|2284.41|2285.69|2284.19|0
1644561120000|2022-02-11 06:32:00|2285.84|2284.34|2285.68|2284.18|2285.84|2284.34|2285.68|2284.18|0
1644561130000|2022-02-11 06:32:10|2285.67|2284.17|2285.67|2284.17|2285.68|2284.18|2285.67|2284.17|0
1644561140000|2022-02-11 06:32:20|2285.65|2284.15|2285.46|2283.96|2285.65|2284.15|2285.45|2283.95|0
1644561150000|2022-02-11 06:32:30|2285.45|2283.95|2285.67|2284.17|2285.77|2284.27|2285.45|2283.95|0
1644561160000|2022-02-11 06:32:40|2285.62|2284.12|2285.65|2284.15|2285.65|2284.15|2285.41|2283.91|0
1644561170000|2022-02-11 06:32:50|2285.64|2284.14|2285.64|2284.14|2285.64|2284.14|2285.64|2284.14|0
1644561180000|2022-02-11 06:33:00|2285.57|2284.07|2285.65|2284.15|2285.65|2284.15|2285.42|2283.92|0
1644561190000|2022-02-11 06:33:10|2285.6|2284.1|2285.4|2283.9|2285.6|2284.1|2285.4|2283.9|0
1644561200000|2022-02-11 06:33:20|2285.39|2283.89|2285.27|2283.77|2285.39|2283.89|2285.27|2283.77|0
1644561210000|2022-02-11 06:33:30|2285.26|2283.76|2285.27|2283.77|2285.27|2283.77|2285.26|2283.76|0
1644561220000|2022-02-11 06:33:40|2285.39|2283.89|2285.39|2283.89|2285.4|2283.9|2285.39|2283.89|0
1644561230000|2022-02-11 06:33:50|2285.35|2283.85|2285.27|2283.77|2285.39|2283.89|2285.26|2283.76|0
1644561240000|2022-02-11 06:34:00|2285.3|2283.8|2285.39|2283.89|2285.39|2283.89|2285.26|2283.76|0
1644561250000|2022-02-11 06:34:10|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|2285.4|2283.9|0
1644561260000|2022-02-11 06:34:20|2285.39|2283.89|2285.39|2283.89|2285.39|2283.89|2285.39|2283.89|0
1644561270000|2022-02-11 06:34:30|2285.27|2283.77|2285.39|2283.89|2285.39|2283.89|2285.26|2283.76|0
1644561280000|2022-02-11 06:34:40|2285.35|2283.85|2284.82|2283.32|2285.35|2283.85|2284.82|2283.32|0
1644561290000|2022-02-11 06:34:50|2284.79|2283.29|2284.7|2283.2|2284.79|2283.29|2284.7|2283.2|0
1644561300000|2022-02-11 06:35:00|2284.71|2283.21|2284.58|2283.08|2284.71|2283.21|2284.49|2282.99|0
1644561310000|2022-02-11 06:35:10|2284.57|2283.07|2284.57|2283.07|2284.57|2283.07|2284.57|2283.07|0
1644561320000|2022-02-11 06:35:20|2284.53|2283.03|2284.47|2282.97|2284.53|2283.03|2284.47|2282.97|0
1644561330000|2022-02-11 06:35:30|2284.45|2282.95|2284.44|2282.94|2284.45|2282.95|2284.44|2282.94|0
1644561340000|2022-02-11 06:35:40|2284.43|2282.93|2284.09|2282.59|2284.43|2282.93|2284.08|2282.58|0
1644561350000|2022-02-11 06:35:50|2284.08|2282.58|2283.99|2282.49|2284.09|2282.59|2283.99|2282.49|0
1644561360000|2022-02-11 06:36:00|2284|2282.5|2283.99|2282.49|2284|2282.5|2283.98|2282.48|0
1644561370000|2022-02-11 06:36:10|2284|2282.5|2284.01|2282.51|2284.01|2282.51|2284|2282.5|0
1644561380000|2022-02-11 06:36:20|2284.03|2282.53|2284.02|2282.52|2284.04|2282.54|2284.02|2282.52|0
1644561390000|2022-02-11 06:36:30|2284.03|2282.53|2284.04|2282.54|2284.04|2282.54|2284.02|2282.52|0
1644561400000|2022-02-11 06:36:40|2284.05|2282.55|2284.04|2282.54|2284.05|2282.55|2284.04|2282.54|0
1644561410000|2022-02-11 06:36:50|2284.03|2282.53|2284.08|2282.58|2284.17|2282.67|2283.83|2282.33|0
1644561420000|2022-02-11 06:37:00|2284.01|2282.51|2284.09|2282.59|2284.09|2282.59|2283.87|2282.37|0
1644561430000|2022-02-11 06:37:10|2284.08|2282.58|2284.12|2282.62|2284.12|2282.62|2283.87|2282.37|0
1644561440000|2022-02-11 06:37:20|2284.11|2282.61|2284.11|2282.61|2284.11|2282.61|2284.11|2282.61|0
1644561450000|2022-02-11 06:37:30|2284.12|2282.62|2284.11|2282.61|2284.12|2282.62|2284.1|2282.6|0
1644561460000|2022-02-11 06:37:40|2284.13|2282.63|2284.36|2282.86|2284.36|2282.86|2284.11|2282.61|0
1644561470000|2022-02-11 06:37:50|2284.38|2282.88|2284.11|2282.61|2284.38|2282.88|2284.11|2282.61|0
1644561480000|2022-02-11 06:38:00|2284.2|2282.7|2284.33|2282.83|2284.33|2282.83|2284.11|2282.61|0
1644561490000|2022-02-11 06:38:10|2284.31|2282.81|2284.2|2282.7|2284.54|2283.04|2284.2|2282.7|0
1644561500000|2022-02-11 06:38:20|2284.17|2282.67|2283.98|2282.48|2284.2|2282.7|2283.98|2282.48|0
1644561510000|2022-02-11 06:38:30|2283.99|2282.49|2283.99|2282.49|2283.99|2282.49|2283.98|2282.48|0
1644561520000|2022-02-11 06:38:40|2283.98|2282.48|2284.11|2282.61|2284.12|2282.62|2283.98|2282.48|0
1644561530000|2022-02-11 06:38:50|2284.1|2282.6|2284.1|2282.6|2284.1|2282.6|2284.1|2282.6|0
1644561550000|2022-02-11 06:39:10|2283.98|2282.48|2283.96|2282.46|2283.98|2282.48|2283.96|2282.46|0
1644561560000|2022-02-11 06:39:20|2283.92|2282.42|2284.32|2282.82|2284.32|2282.82|2283.87|2282.37|0
1644561570000|2022-02-11 06:39:30|2284.31|2282.81|2284.31|2282.81|2284.32|2282.82|2284.08|2282.58|0
1644561580000|2022-02-11 06:39:40|2284.32|2282.82|2284.32|2282.82|2284.32|2282.82|2284.32|2282.82|0
1644561590000|2022-02-11 06:39:50|2284.33|2282.83|2284.54|2283.04|2284.54|2283.04|2284.33|2282.83|0
1644561600000|2022-02-11 06:40:00|2284.53|2283.03|2283.85|2282.35|2284.53|2283.03|2283.85|2282.35|0
1644561610000|2022-02-11 06:40:10|2283.82|2282.32|2282.61|2281.11|2283.82|2282.32|2282.51|2281.01|0
1644561620000|2022-02-11 06:40:20|2282.64|2281.14|2282.46|2280.96|2282.73|2281.23|2282.46|2280.96|0
1644561630000|2022-02-11 06:40:30|2282.47|2280.97|2282.47|2280.97|2282.47|2280.97|2282.46|2280.96|0
1644561640000|2022-02-11 06:40:40|2282.48|2280.98|2282.59|2281.09|2282.71|2281.21|2282.48|2280.98|0
1644561650000|2022-02-11 06:40:50|2282.62|2281.12|2282.71|2281.21|2282.72|2281.22|2282.62|2281.12|0
1644561660000|2022-02-11 06:41:00|2282.68|2281.18|2282.74|2281.24|2282.74|2281.24|2282.48|2280.98|0
1644561670000|2022-02-11 06:41:10|2282.7|2281.2|2282.5|2281|2282.7|2281.2|2282.48|2280.98|0
1644561680000|2022-02-11 06:41:20|2282.48|2280.98|2282.29|2280.79|2282.5|2281|2282.29|2280.79|0
1644561690000|2022-02-11 06:41:30|2282.3|2280.8|2282.51|2281.01|2282.51|2281.01|2282.3|2280.8|0
1644561700000|2022-02-11 06:41:40|2282.53|2281.03|2282.78|2281.28|2282.78|2281.28|2282.53|2281.03|0
1644561710000|2022-02-11 06:41:50|2282.79|2281.29|2282.79|2281.29|2282.8|2281.3|2282.79|2281.29|0
1644561720000|2022-02-11 06:42:00|2282.8|2281.3|2283.46|2281.96|2283.46|2281.96|2282.79|2281.29|0
1644561730000|2022-02-11 06:42:10|2283.47|2281.97|2283.68|2282.18|2283.68|2282.18|2283.46|2281.96|0
1644561740000|2022-02-11 06:42:20|2283.69|2282.19|2283.57|2282.07|2283.69|2282.19|2283.55|2282.05|0
1644561750000|2022-02-11 06:42:30|2283.58|2282.08|2283.69|2282.19|2283.72|2282.22|2283.58|2282.08|0
1644561760000|2022-02-11 06:42:40|2283.73|2282.23|2283.79|2282.29|2283.93|2282.43|2283.73|2282.23|0
1644561770000|2022-02-11 06:42:50|2283.89|2282.39|2284.11|2282.61|2284.13|2282.63|2283.89|2282.39|0
1644561780000|2022-02-11 06:43:00|2284.07|2282.57|2284|2282.5|2284.13|2282.63|2283.9|2282.4|0
1644561790000|2022-02-11 06:43:10|2284.03|2282.53|2284.21|2282.71|2284.32|2282.82|2284.03|2282.53|0
1644561800000|2022-02-11 06:43:20|2284.32|2282.82|2284.56|2283.06|2284.57|2283.07|2284.32|2282.82|0
1644561810000|2022-02-11 06:43:30|2284.57|2283.07|2284.89|2283.39|2284.89|2283.39|2284.57|2283.07|0
1644561820000|2022-02-11 06:43:40|2284.87|2283.37|2284.78|2283.28|2284.87|2283.37|2284.78|2283.28|0
1644561830000|2022-02-11 06:43:50|2284.79|2283.29|2284.9|2283.4|2285.02|2283.52|2284.79|2283.29|0
1644561840000|2022-02-11 06:44:00|2284.93|2283.43|2285.03|2283.53|2285.04|2283.54|2284.93|2283.43|0
1644561850000|2022-02-11 06:44:10|2285.04|2283.54|2285.03|2283.53|2285.04|2283.54|2285.02|2283.52|0
1644561860000|2022-02-11 06:44:20|2285.04|2283.54|2285.02|2283.52|2285.04|2283.54|2285.02|2283.52|0
1644561870000|2022-02-11 06:44:30|2285.03|2283.53|2285.02|2283.52|2285.04|2283.54|2285.01|2283.51|0
1644561880000|2022-02-11 06:44:40|2285.04|2283.54|2285.13|2283.63|2285.13|2283.63|2285.03|2283.53|0
1644561890000|2022-02-11 06:44:50|2285.15|2283.65|2285.47|2283.97|2285.49|2283.99|2285.15|2283.65|0
1644561900000|2022-02-11 06:45:00|2285.51|2284.01|2285.5|2284|2285.52|2284.02|2285.5|2284|0
1644561910000|2022-02-11 06:45:10|2285.51|2284.01|2285.49|2283.99|2285.51|2284.01|2285.48|2283.98|0
1644561920000|2022-02-11 06:45:20|2285.5|2284|2285.49|2283.99|2285.5|2284|2285.49|2283.99|0
1644561930000|2022-02-11 06:45:30|2285.5|2284|2285.49|2283.99|2285.5|2284|2285.48|2283.98|0
1644561940000|2022-02-11 06:45:40|2285.5|2284|2285.5|2284|2285.5|2284|2285.49|2283.99|0
1644561950000|2022-02-11 06:45:50|2285.49|2283.99|2285.6|2284.1|2285.6|2284.1|2285.48|2283.98|0
1644561960000|2022-02-11 06:46:00|2285.51|2284.01|2285.51|2284.01|2285.51|2284.01|2285.5|2284|0
1644561970000|2022-02-11 06:46:10|2285.5|2284|2285.6|2284.1|2285.6|2284.1|2285.5|2284|0
1644561980000|2022-02-11 06:46:20|2285.61|2284.11|2285.51|2284.01|2285.61|2284.11|2285.51|2284.01|0
1644562000000|2022-02-11 06:46:40|2285.52|2284.02|2285.52|2284.02|2285.52|2284.02|2285.52|2284.02|0
1644562010000|2022-02-11 06:46:50|2285.59|2284.09|2285.73|2284.23|2285.73|2284.23|2285.59|2284.09|0
1644562020000|2022-02-11 06:47:00|2285.72|2284.22|2285.6|2284.1|2285.73|2284.23|2285.6|2284.1|0
1644562030000|2022-02-11 06:47:10|2285.51|2284.01|2285.47|2283.97|2285.59|2284.09|2285.47|2283.97|0
1644562040000|2022-02-11 06:47:20|2285.45|2283.95|2285.68|2284.18|2285.68|2284.18|2285.45|2283.95|0
1644562050000|2022-02-11 06:47:30|2285.64|2284.14|2285.72|2284.22|2285.73|2284.23|2285.47|2283.97|0
1644562060000|2022-02-11 06:47:40|2285.68|2284.18|2285.52|2284.02|2285.68|2284.18|2285.5|2284|0
1644562070000|2022-02-11 06:47:50|2285.54|2284.04|2285.75|2284.25|2285.76|2284.26|2285.54|2284.04|0
1644562080000|2022-02-11 06:48:00|2285.76|2284.26|2285.76|2284.26|2285.76|2284.26|2285.76|2284.26|0
1644562090000|2022-02-11 06:48:10|2285.78|2284.28|2285.75|2284.25|2286|2284.5|2285.75|2284.25|0
1644562100000|2022-02-11 06:48:20|2285.76|2284.26|2285.85|2284.35|2285.85|2284.35|2285.75|2284.25|0
1644562110000|2022-02-11 06:48:30|2285.84|2284.34|2285.73|2284.23|2285.85|2284.35|2285.73|2284.23|0
1644562120000|2022-02-11 06:48:40|2285.74|2284.24|2285.96|2284.46|2285.96|2284.46|2285.74|2284.24|0
1644562130000|2022-02-11 06:48:50|2285.97|2284.47|2285.96|2284.46|2285.97|2284.47|2285.96|2284.46|0
1644562140000|2022-02-11 06:49:00|2286.03|2284.53|2286.17|2284.67|2286.18|2284.68|2286.03|2284.53|0
1644562150000|2022-02-11 06:49:10|2286.18|2284.68|2286.18|2284.68|2286.39|2284.89|2286.18|2284.68|0
1644562160000|2022-02-11 06:49:20|2286.14|2284.64|2285.93|2284.43|2286.14|2284.64|2285.93|2284.43|0
1644562170000|2022-02-11 06:49:30|2285.94|2284.44|2285.96|2284.46|2285.96|2284.46|2285.94|2284.44|0
1644562180000|2022-02-11 06:49:40|2285.94|2284.44|2285.96|2284.46|2285.96|2284.46|2285.94|2284.44|0
1644562190000|2022-02-11 06:49:50|2285.95|2284.45|2285.94|2284.44|2285.95|2284.45|2285.93|2284.43|0
1644562200000|2022-02-11 06:50:00|2285.95|2284.45|2285.95|2284.45|2285.96|2284.46|2285.94|2284.44|0
1644562210000|2022-02-11 06:50:10|2285.96|2284.46|2285.98|2284.48|2285.98|2284.48|2285.95|2284.45|0
1644562220000|2022-02-11 06:50:20|2285.97|2284.47|2285.75|2284.25|2285.97|2284.47|2285.74|2284.24|0
1644562230000|2022-02-11 06:50:30|2285.74|2284.24|2285.74|2284.24|2285.74|2284.24|2285.74|2284.24|0
1644562240000|2022-02-11 06:50:40|2285.75|2284.25|2285.75|2284.25|2285.75|2284.25|2285.75|2284.25|0
1644562250000|2022-02-11 06:50:50|2285.76|2284.26|2285.98|2284.48|2285.99|2284.49|2285.76|2284.26|0
1644562260000|2022-02-11 06:51:00|2285.99|2284.49|2286.28|2284.78|2286.28|2284.78|2285.97|2284.47|0
1644562270000|2022-02-11 06:51:10|2286.25|2284.75|2287.28|2285.78|2287.28|2285.78|2286.19|2284.69|0
1644562280000|2022-02-11 06:51:20|2287.21|2285.71|2287.09|2285.59|2287.21|2285.71|2286.94|2285.44|0
1644562290000|2022-02-11 06:51:30|2287.1|2285.6|2286.89|2285.39|2287.1|2285.6|2286.87|2285.37|0
1644562300000|2022-02-11 06:51:40|2286.88|2285.38|2286.89|2285.39|2286.89|2285.39|2286.87|2285.37|0
1644562310000|2022-02-11 06:51:50|2286.9|2285.4|2286.9|2285.4|2287.01|2285.51|2286.9|2285.4|0
1644562320000|2022-02-11 06:52:00|2286.91|2285.41|2286.92|2285.42|2286.92|2285.42|2286.9|2285.4|0
1644562330000|2022-02-11 06:52:10|2286.93|2285.43|2286.93|2285.43|2286.93|2285.43|2286.93|2285.43|0
1644562340000|2022-02-11 06:52:20|2286.96|2285.46|2286.96|2285.46|2287.18|2285.68|2286.93|2285.43|0
1644562360000|2022-02-11 06:52:40|2286.95|2285.45|2286.95|2285.45|2286.95|2285.45|2286.95|2285.45|0
1644562370000|2022-02-11 06:52:50|2286.91|2285.41|2286.72|2285.22|2286.91|2285.41|2286.72|2285.22|0
1644562390000|2022-02-11 06:53:10|2286.73|2285.23|2286.72|2285.22|2286.73|2285.23|2286.72|2285.22|0
1644562410000|2022-02-11 06:53:30|2286.73|2285.23|2286.84|2285.34|2286.96|2285.46|2286.73|2285.23|0
1644562420000|2022-02-11 06:53:40|2286.88|2285.38|2286.84|2285.34|2286.97|2285.47|2286.84|2285.34|0
1644562430000|2022-02-11 06:53:50|2286.81|2285.31|2286.83|2285.33|2286.84|2285.34|2286.74|2285.24|0
1644562440000|2022-02-11 06:54:00|2286.78|2285.28|2286.68|2285.18|2286.78|2285.28|2286.67|2285.17|0
1644562450000|2022-02-11 06:54:10|2286.75|2285.25|2286.91|2285.41|2286.91|2285.41|2286.75|2285.25|0
1644562460000|2022-02-11 06:54:20|2286.92|2285.42|2286.72|2285.22|2287.16|2285.66|2286.72|2285.22|0
1644562470000|2022-02-11 06:54:30|2286.7|2285.2|2286.92|2285.42|2287.13|2285.63|2286.7|2285.2|0
1644562480000|2022-02-11 06:54:40|2286.99|2285.49|2286.94|2285.44|2287.14|2285.64|2286.92|2285.42|0
1644562490000|2022-02-11 06:54:50|2286.93|2285.43|2286.94|2285.44|2286.94|2285.44|2286.93|2285.43|0
1644562500000|2022-02-11 06:55:00|2286.95|2285.45|2287.25|2285.75|2287.38|2285.88|2286.95|2285.45|0
1644562510000|2022-02-11 06:55:10|2287.22|2285.72|2287.17|2285.67|2287.26|2285.76|2287.16|2285.66|0
1644562520000|2022-02-11 06:55:20|2287.18|2285.68|2287.27|2285.77|2287.27|2285.77|2287.18|2285.68|0
1644562530000|2022-02-11 06:55:30|2287.23|2285.73|2287.18|2285.68|2287.23|2285.73|2287.17|2285.67|0
1644562540000|2022-02-11 06:55:40|2287.21|2285.71|2287.65|2286.15|2287.65|2286.15|2287.18|2285.68|0
1644562550000|2022-02-11 06:55:50|2287.64|2286.14|2287.41|2285.91|2287.64|2286.14|2287.41|2285.91|0
1644562560000|2022-02-11 06:56:00|2287.42|2285.92|2287.02|2285.52|2287.43|2285.93|2286.99|2285.49|0
1644562570000|2022-02-11 06:56:10|2287.01|2285.51|2287.17|2285.67|2287.18|2285.68|2287|2285.5|0
1644562580000|2022-02-11 06:56:20|2287.15|2285.65|2287.38|2285.88|2287.39|2285.89|2287.15|2285.65|0
1644562590000|2022-02-11 06:56:30|2287.39|2285.89|2287.9|2286.4|2288.03|2286.53|2287.39|2285.89|0
1644562600000|2022-02-11 06:56:40|2287.87|2286.37|2287.81|2286.31|2288.01|2286.51|2287.81|2286.31|0
1644562620000|2022-02-11 06:57:00|2287.82|2286.32|2287.6|2286.1|2287.82|2286.32|2287.59|2286.09|0
1644562630000|2022-02-11 06:57:10|2287.63|2286.13|2287.85|2286.35|2287.85|2286.35|2287.63|2286.13|0
1644562640000|2022-02-11 06:57:20|2287.83|2286.33|2287.95|2286.45|2287.95|2286.45|2287.72|2286.22|0
1644562650000|2022-02-11 06:57:30|2287.94|2286.44|2288.13|2286.63|2288.27|2286.77|2287.93|2286.43|0
1644562660000|2022-02-11 06:57:40|2288.12|2286.62|2288.47|2286.97|2288.47|2286.97|2288.03|2286.53|0
1644562670000|2022-02-11 06:57:50|2288.46|2286.96|2288.68|2287.18|2288.7|2287.2|2288.46|2286.96|0
1644562680000|2022-02-11 06:58:00|2288.67|2287.17|2288.67|2287.17|2288.67|2287.17|2288.67|2287.17|0
1644562690000|2022-02-11 06:58:10|2288.68|2287.18|2288.92|2287.42|2288.93|2287.43|2288.68|2287.18|0
1644562700000|2022-02-11 06:58:20|2288.91|2287.41|2288.9|2287.4|2288.91|2287.41|2288.68|2287.18|0
1644562710000|2022-02-11 06:58:30|2288.89|2287.39|2288.89|2287.39|2288.91|2287.41|2288.89|2287.39|0
1644562720000|2022-02-11 06:58:40|2288.88|2287.38|2288.88|2287.38|2288.88|2287.38|2288.88|2287.38|0
1644562730000|2022-02-11 06:58:50|2288.87|2287.37|2288.88|2287.38|2288.88|2287.38|2288.87|2287.37|0
1644562740000|2022-02-11 06:59:00|2288.87|2287.37|2288.88|2287.38|2288.88|2287.38|2288.87|2287.37|0
1644562750000|2022-02-11 06:59:10|2288.89|2287.39|2288.88|2287.38|2288.89|2287.39|2288.88|2287.38|0
1644562780000|2022-02-11 06:59:40|2288.91|2287.41|2289.09|2287.59|2289.09|2287.59|2288.91|2287.41|0
1644562790000|2022-02-11 06:59:50|2289.1|2287.6|2289.09|2287.59|2289.1|2287.6|2289.08|2287.58|0
1644562800000|2022-02-11 07:00:00|2289.1|2287.6|2288.86|2287.36|2289.29|2287.79|2288.86|2287.36|0
1644562810000|2022-02-11 07:00:10|2288.87|2287.37|2289.52|2288.02|2289.8|2288.3|2288.86|2287.36|0
1644562820000|2022-02-11 07:00:20|2289.45|2287.95|2289.55|2288.05|2289.55|2288.05|2289.31|2287.81|0
1644562830000|2022-02-11 07:00:30|2289.58|2288.08|2289.77|2288.27|2289.77|2288.27|2289.54|2288.04|0
1644562840000|2022-02-11 07:00:40|2289.78|2288.28|2290.59|2289.09|2290.76|2289.26|2289.78|2288.28|0
1644562850000|2022-02-11 07:00:50|2290.67|2289.17|2291.25|2289.75|2291.34|2289.84|2290.46|2288.96|0
1644562860000|2022-02-11 07:01:00|2291.34|2289.84|2291.34|2289.84|2291.56|2290.06|2291.13|2289.63|0
1644562870000|2022-02-11 07:01:10|2291.41|2289.91|2291.99|2290.49|2292.51|2291.01|2291.41|2289.91|0
1644562880000|2022-02-11 07:01:20|2291.98|2290.48|2291.93|2290.43|2292.18|2290.68|2291.75|2290.25|0
1644562890000|2022-02-11 07:01:30|2291.92|2290.42|2291.49|2289.99|2292.02|2290.52|2291.49|2289.99|0
1644562900000|2022-02-11 07:01:40|2291.76|2290.26|2292.36|2290.86|2292.36|2290.86|2291.76|2290.26|0
1644562910000|2022-02-11 07:01:50|2292.19|2290.69|2291.15|2289.65|2292.19|2290.69|2291.11|2289.61|0
1644562920000|2022-02-11 07:02:00|2291.22|2289.72|2291.95|2290.45|2292.2|2290.7|2291.11|2289.61|0
1644562930000|2022-02-11 07:02:10|2291.86|2290.36|2291.32|2289.82|2291.88|2290.38|2291.32|2289.82|0
1644562940000|2022-02-11 07:02:20|2291.29|2289.79|2291.55|2290.05|2291.55|2290.05|2291.21|2289.71|0
1644562950000|2022-02-11 07:02:30|2291.48|2289.98|2291.57|2290.07|2291.57|2290.07|2291.33|2289.83|0
1644562960000|2022-02-11 07:02:40|2291.6|2290.1|2292.05|2290.55|2292.27|2290.77|2291.6|2290.1|0
1644562970000|2022-02-11 07:02:50|2292.04|2290.54|2291.82|2290.32|2292.04|2290.54|2291.8|2290.3|0
1644562980000|2022-02-11 07:03:00|2291.61|2290.11|2291.39|2289.89|2291.62|2290.12|2291.36|2289.86|0
1644562990000|2022-02-11 07:03:10|2291.4|2289.9|2291.16|2289.66|2291.62|2290.12|2291.15|2289.65|0
1644563000000|2022-02-11 07:03:20|2291.17|2289.67|2291.28|2289.78|2291.4|2289.9|2291.17|2289.67|0
1644563010000|2022-02-11 07:03:30|2291.25|2289.75|2290.51|2289.01|2291.25|2289.75|2290.51|2289.01|0
1644563020000|2022-02-11 07:03:40|2290.52|2289.02|2291.2|2289.7|2291.21|2289.71|2290.52|2289.02|0
1644563030000|2022-02-11 07:03:50|2291.23|2289.73|2290.33|2288.83|2291.3|2289.8|2290.33|2288.83|0
1644563040000|2022-02-11 07:04:00|2290.26|2288.76|2289.86|2288.36|2290.31|2288.81|2289.86|2288.36|0
1644563050000|2022-02-11 07:04:10|2289.9|2288.4|2290.06|2288.56|2290.06|2288.56|2289.85|2288.35|0
1644563060000|2022-02-11 07:04:20|2290.04|2288.54|2290.03|2288.53|2290.04|2288.54|2289.82|2288.32|0
1644563070000|2022-02-11 07:04:30|2290.04|2288.54|2290.5|2289|2290.5|2289|2290.04|2288.54|0
1644563080000|2022-02-11 07:04:40|2290.49|2288.99|2290.5|2289|2290.5|2289|2290.28|2288.78|0
1644563090000|2022-02-11 07:04:50|2290.38|2288.88|2290.29|2288.79|2290.5|2289|2290.29|2288.79|0
1644563100000|2022-02-11 07:05:00|2290.36|2288.86|2291.01|2289.51|2291.01|2289.51|2290.36|2288.86|0
1644563110000|2022-02-11 07:05:10|2291.15|2289.65|2291.13|2289.63|2291.16|2289.66|2290.92|2289.42|0
1644563120000|2022-02-11 07:05:20|2291.12|2289.62|2290.58|2289.08|2291.12|2289.62|2290.57|2289.07|0
1644563130000|2022-02-11 07:05:30|2290.62|2289.12|2290.71|2289.21|2290.71|2289.21|2290.62|2289.12|0
1644563140000|2022-02-11 07:05:40|2290.73|2289.23|2290.64|2289.14|2290.94|2289.44|2290.64|2289.14|0
1644563150000|2022-02-11 07:05:50|2290.5|2289|2290.51|2289.01|2290.51|2289.01|2290.29|2288.79|0
1644563160000|2022-02-11 07:06:00|2290.5|2289|2291.03|2289.53|2291.25|2289.75|2290.5|2289|0
1644563170000|2022-02-11 07:06:10|2291.07|2289.57|2291.39|2289.89|2291.39|2289.89|2291.03|2289.53|0
1644563180000|2022-02-11 07:06:20|2291.38|2289.88|2291.02|2289.52|2291.39|2289.89|2290.94|2289.44|0
1644563190000|2022-02-11 07:06:30|2291.03|2289.53|2291.17|2289.67|2291.38|2289.88|2291.03|2289.53|0
1644563200000|2022-02-11 07:06:40|2291.18|2289.68|2291.06|2289.56|2291.2|2289.7|2291.06|2289.56|0
1644563210000|2022-02-11 07:06:50|2291.1|2289.6|2291.2|2289.7|2291.43|2289.93|2291.1|2289.6|0
1644563220000|2022-02-11 07:07:00|2291.19|2289.69|2291.43|2289.93|2291.43|2289.93|2291.19|2289.69|0
1644563230000|2022-02-11 07:07:10|2291.42|2289.92|2291.42|2289.92|2291.43|2289.93|2291.3|2289.8|0
1644563240000|2022-02-11 07:07:20|2291.43|2289.93|2291.88|2290.38|2291.89|2290.39|2291.43|2289.93|0
1644563250000|2022-02-11 07:07:30|2291.89|2290.39|2291.89|2290.39|2292.1|2290.6|2291.89|2290.39|0
1644563260000|2022-02-11 07:07:40|2291.91|2290.41|2291.78|2290.28|2292.13|2290.63|2291.78|2290.28|0
1644563270000|2022-02-11 07:07:50|2291.74|2290.24|2291.89|2290.39|2291.91|2290.41|2291.54|2290.04|0
1644563280000|2022-02-11 07:08:00|2291.88|2290.38|2291.93|2290.43|2292.11|2290.61|2291.88|2290.38|0
1644563290000|2022-02-11 07:08:10|2291.88|2290.38|2291.68|2290.18|2291.88|2290.38|2291.54|2290.04|0
1644563300000|2022-02-11 07:08:20|2291.69|2290.19|2291.91|2290.41|2291.91|2290.41|2291.68|2290.18|0
1644563310000|2022-02-11 07:08:30|2291.94|2290.44|2292.13|2290.63|2292.35|2290.85|2291.94|2290.44|0
1644563320000|2022-02-11 07:08:40|2292.12|2290.62|2292.13|2290.63|2292.13|2290.63|2292|2290.5|0
1644563330000|2022-02-11 07:08:50|2292.12|2290.62|2292.09|2290.59|2292.13|2290.63|2291.98|2290.48|0
1644563340000|2022-02-11 07:09:00|2292.11|2290.61|2292.54|2291.04|2292.54|2291.04|2292.11|2290.61|0
1644563350000|2022-02-11 07:09:10|2292.55|2291.05|2292.87|2291.37|2292.91|2291.41|2292.55|2291.05|0
1644563360000|2022-02-11 07:09:20|2292.86|2291.36|2293|2291.5|2293|2291.5|2292.86|2291.36|0
1644563370000|2022-02-11 07:09:30|2292.96|2291.46|2293.23|2291.73|2293.23|2291.73|2292.88|2291.38|0
1644563380000|2022-02-11 07:09:40|2293.22|2291.72|2293.34|2291.84|2293.46|2291.96|2293.22|2291.72|0
1644563390000|2022-02-11 07:09:50|2293.3|2291.8|2293.17|2291.67|2293.3|2291.8|2293.04|2291.54|0
1644563400000|2022-02-11 07:10:00|2293.29|2291.79|2293|2291.5|2293.32|2291.82|2292.96|2291.46|0
1644563410000|2022-02-11 07:10:10|2293.08|2291.58|2293.54|2292.04|2293.54|2292.04|2292.95|2291.45|0
1644563420000|2022-02-11 07:10:20|2293.53|2292.03|2293.54|2292.04|2293.63|2292.13|2293.3|2291.8|0
1644563430000|2022-02-11 07:10:30|2293.53|2292.03|2293.07|2291.57|2293.54|2292.04|2293.07|2291.57|0
1644563440000|2022-02-11 07:10:40|2293.08|2291.58|2292.84|2291.34|2293.08|2291.58|2292.83|2291.33|0
1644563450000|2022-02-11 07:10:50|2292.86|2291.36|2292.93|2291.43|2292.93|2291.43|2292.83|2291.33|0
1644563460000|2022-02-11 07:11:00|2292.97|2291.47|2292.7|2291.2|2293.05|2291.55|2292.49|2290.99|0
1644563470000|2022-02-11 07:11:10|2292.69|2291.19|2292.38|2290.88|2292.83|2291.33|2292.38|2290.88|0
1644563480000|2022-02-11 07:11:20|2292.42|2290.92|2292.47|2290.97|2292.61|2291.11|2292.42|2290.92|0
1644563490000|2022-02-11 07:11:30|2292.44|2290.94|2292.56|2291.06|2292.59|2291.09|2292.38|2290.88|0
1644563500000|2022-02-11 07:11:40|2292.47|2290.97|2292.66|2291.16|2292.7|2291.2|2292.38|2290.88|0
1644563510000|2022-02-11 07:11:50|2292.61|2291.11|2292.86|2291.36|2292.86|2291.36|2292.61|2291.11|0
1644563520000|2022-02-11 07:12:00|2292.87|2291.37|2293.32|2291.82|2293.32|2291.82|2292.87|2291.37|0
1644563530000|2022-02-11 07:12:10|2293.25|2291.75|2292.96|2291.46|2293.25|2291.75|2292.88|2291.38|0
1644563540000|2022-02-11 07:12:20|2292.99|2291.49|2293.19|2291.69|2293.31|2291.81|2292.99|2291.49|0
1644563550000|2022-02-11 07:12:30|2293.18|2291.68|2293.51|2292.01|2293.54|2292.04|2293.18|2291.68|0
1644563560000|2022-02-11 07:12:40|2293.48|2291.98|2293.72|2292.22|2293.75|2292.25|2293.39|2291.89|0
1644563570000|2022-02-11 07:12:50|2293.63|2292.13|2293.63|2292.13|2293.76|2292.26|2293.54|2292.04|0
1644563580000|2022-02-11 07:13:00|2293.67|2292.17|2293.75|2292.25|2293.76|2292.26|2293.53|2292.03|0
1644563590000|2022-02-11 07:13:10|2293.74|2292.24|2294.05|2292.55|2294.05|2292.55|2293.62|2292.12|0
1644563600000|2022-02-11 07:13:20|2294.06|2292.56|2294.31|2292.81|2294.45|2292.95|2293.96|2292.46|0
1644563610000|2022-02-11 07:13:30|2294.3|2292.8|2295.1|2293.6|2295.3|2293.8|2294.2|2292.7|0
1644563620000|2022-02-11 07:13:40|2295.07|2293.57|2295.44|2293.94|2295.74|2294.24|2294.84|2293.34|0
1644563630000|2022-02-11 07:13:50|2295.43|2293.93|2295.65|2294.15|2295.65|2294.15|2295.18|2293.68|0
1644563640000|2022-02-11 07:14:00|2295.64|2294.14|2295.62|2294.12|2295.64|2294.14|2295.4|2293.9|0
1644563650000|2022-02-11 07:14:10|2295.71|2294.21|2295.85|2294.35|2295.85|2294.35|2295.71|2294.21|0
1644563660000|2022-02-11 07:14:20|2295.88|2294.38|2296.34|2294.84|2296.56|2295.06|2295.74|2294.24|0
1644563670000|2022-02-11 07:14:30|2296.33|2294.83|2296.08|2294.58|2296.33|2294.83|2296.08|2294.58|0
1644563680000|2022-02-11 07:14:40|2296.09|2294.59|2295.87|2294.37|2296.09|2294.59|2295.85|2294.35|0
1644563690000|2022-02-11 07:14:50|2295.94|2294.44|2295.94|2294.44|2296.08|2294.58|2295.85|2294.35|0
1644563700000|2022-02-11 07:15:00|2295.9|2294.4|2296.54|2295.04|2296.56|2295.06|2295.85|2294.35|0
1644563710000|2022-02-11 07:15:10|2296.51|2295.01|2296.65|2295.15|2296.77|2295.27|2296.42|2294.92|0
1644563720000|2022-02-11 07:15:20|2296.61|2295.11|2296.55|2295.05|2296.77|2295.27|2296.41|2294.91|0
1644563730000|2022-02-11 07:15:30|2296.56|2295.06|2296.79|2295.29|2296.79|2295.29|2296.44|2294.94|0
1644563740000|2022-02-11 07:15:40|2296.73|2295.23|2296.47|2294.97|2296.73|2295.23|2296.39|2294.89|0
1644563750000|2022-02-11 07:15:50|2296.39|2294.89|2295.87|2294.37|2296.4|2294.9|2295.85|2294.35|0
1644563760000|2022-02-11 07:16:00|2295.88|2294.38|2295.94|2294.44|2296.09|2294.59|2295.87|2294.37|0
1644563770000|2022-02-11 07:16:10|2295.91|2294.41|2295.64|2294.14|2296.09|2294.59|2295.64|2294.14|0
1644563780000|2022-02-11 07:16:20|2295.57|2294.07|2295.23|2293.73|2295.57|2294.07|2295.02|2293.52|0
1644563790000|2022-02-11 07:16:30|2295.26|2293.76|2295.11|2293.61|2295.32|2293.82|2295.11|2293.61|0
1644563800000|2022-02-11 07:16:40|2295.07|2293.57|2294.81|2293.31|2295.23|2293.73|2294.81|2293.31|0
1644563810000|2022-02-11 07:16:50|2294.84|2293.34|2294.77|2293.27|2294.9|2293.4|2294.54|2293.04|0
1644563820000|2022-02-11 07:17:00|2294.81|2293.31|2294.31|2292.81|2294.86|2293.36|2294.31|2292.81|0
1644563830000|2022-02-11 07:17:10|2294.29|2292.79|2294.31|2292.81|2294.52|2293.02|2294.29|2292.79|0
1644563840000|2022-02-11 07:17:20|2294.34|2292.84|2294.49|2292.99|2294.51|2293.01|2294.28|2292.78|0
1644563850000|2022-02-11 07:17:30|2294.47|2292.97|2294.22|2292.72|2294.47|2292.97|2294.22|2292.72|0
1644563860000|2022-02-11 07:17:40|2294.21|2292.71|2294.1|2292.6|2294.22|2292.72|2294|2292.5|0
1644563870000|2022-02-11 07:17:50|2294.13|2292.63|2293.99|2292.49|2294.22|2292.72|2293.88|2292.38|0
1644563880000|2022-02-11 07:18:00|2294|2292.5|2294.02|2292.52|2294.02|2292.52|2293.87|2292.37|0
1644563890000|2022-02-11 07:18:10|2294.06|2292.56|2294.01|2292.51|2294.25|2292.75|2294.01|2292.51|0
1644563900000|2022-02-11 07:18:20|2294.02|2292.52|2293.68|2292.18|2294.23|2292.73|2293.68|2292.18|0
1644563910000|2022-02-11 07:18:30|2293.72|2292.22|2293.82|2292.32|2293.83|2292.33|2293.72|2292.22|0
1644563930000|2022-02-11 07:18:50|2293.83|2292.33|2293.82|2292.32|2293.83|2292.33|2293.68|2292.18|0
1644563940000|2022-02-11 07:19:00|2293.8|2292.3|2293.61|2292.11|2293.82|2292.32|2293.59|2292.09|0
1644563950000|2022-02-11 07:19:10|2293.59|2292.09|2293.43|2291.93|2293.59|2292.09|2293.43|2291.93|0
1644563960000|2022-02-11 07:19:20|2293.47|2291.97|2292.96|2291.46|2293.56|2292.06|2292.96|2291.46|0
1644563970000|2022-02-11 07:19:30|2292.95|2291.45|2293.29|2291.79|2293.3|2291.8|2292.94|2291.44|0
1644563980000|2022-02-11 07:19:40|2293.28|2291.78|2293.4|2291.9|2293.54|2292.04|2293.28|2291.78|0
1644563990000|2022-02-11 07:19:50|2293.37|2291.87|2293.27|2291.77|2293.52|2292.02|2293.27|2291.77|0
1644564000000|2022-02-11 07:20:00|2293.28|2291.78|2293.1|2291.6|2293.28|2291.78|2293.03|2291.53|0
1644564010000|2022-02-11 07:20:10|2293.09|2291.59|2292.88|2291.38|2293.09|2291.59|2292.75|2291.25|0
1644564020000|2022-02-11 07:20:20|2292.85|2291.35|2292.87|2291.37|2292.87|2291.37|2292.66|2291.16|0
1644564030000|2022-02-11 07:20:30|2292.85|2291.35|2292.62|2291.12|2292.85|2291.35|2292.62|2291.12|0
1644564040000|2022-02-11 07:20:40|2292.64|2291.14|2292.85|2291.35|2293.06|2291.56|2292.64|2291.14|0
1644564050000|2022-02-11 07:20:50|2292.84|2291.34|2292.72|2291.22|2292.84|2291.34|2292.62|2291.12|0
1644564060000|2022-02-11 07:21:00|2292.75|2291.25|2292.38|2290.88|2292.84|2291.34|2292.38|2290.88|0
1644564070000|2022-02-11 07:21:10|2292.36|2290.86|2292.34|2290.84|2292.45|2290.95|2292.34|2290.84|0
1644564080000|2022-02-11 07:21:20|2292.35|2290.85|2292.2|2290.7|2292.35|2290.85|2292.11|2290.61|0
1644564090000|2022-02-11 07:21:30|2292.17|2290.67|2292.11|2290.61|2292.2|2290.7|2291.89|2290.39|0
1644564100000|2022-02-11 07:21:40|2292.1|2290.6|2292.25|2290.75|2292.36|2290.86|2291.88|2290.38|0
1644564110000|2022-02-11 07:21:50|2292.16|2290.66|2291.92|2290.42|2292.16|2290.66|2291.79|2290.29|0
1644564120000|2022-02-11 07:22:00|2291.9|2290.4|2292.09|2290.59|2292.16|2290.66|2291.9|2290.4|0
1644564130000|2022-02-11 07:22:10|2291.93|2290.43|2291.95|2290.45|2292.16|2290.66|2291.93|2290.43|0
1644564140000|2022-02-11 07:22:20|2291.96|2290.46|2292.21|2290.71|2292.21|2290.71|2291.96|2290.46|0
1644564150000|2022-02-11 07:22:30|2292.2|2290.7|2292.23|2290.73|2292.33|2290.83|2292.2|2290.7|0
1644564160000|2022-02-11 07:22:40|2292.26|2290.76|2292.25|2290.75|2292.46|2290.96|2292.01|2290.51|0
1644564170000|2022-02-11 07:22:50|2292.24|2290.74|2291.8|2290.3|2292.24|2290.74|2291.79|2290.29|0
1644564180000|2022-02-11 07:23:00|2291.82|2290.32|2292.04|2290.54|2292.26|2290.76|2291.82|2290.32|0
1644564190000|2022-02-11 07:23:10|2292.11|2290.61|2292.28|2290.78|2292.28|2290.78|2292.11|2290.61|0
1644564200000|2022-02-11 07:23:20|2292.26|2290.76|2292.36|2290.86|2292.49|2290.99|2292.14|2290.64|0
1644564210000|2022-02-11 07:23:30|2292.39|2290.89|2292.52|2291.02|2292.74|2291.24|2292.12|2290.62|0
1644564220000|2022-02-11 07:23:40|2292.5|2291|2292.62|2291.12|2292.74|2291.24|2292.5|2291|0
1644564230000|2022-02-11 07:23:50|2292.74|2291.24|2293.19|2291.69|2293.2|2291.7|2292.74|2291.24|0
1644564240000|2022-02-11 07:24:00|2293.2|2291.7|2293.41|2291.91|2293.42|2291.92|2293.19|2291.69|0
1644564250000|2022-02-11 07:24:10|2293.37|2291.87|2293.51|2292.01|2293.65|2292.15|2293.29|2291.79|0
1644564260000|2022-02-11 07:24:20|2293.48|2291.98|2293.22|2291.72|2293.51|2292.01|2293.22|2291.72|0
1644564270000|2022-02-11 07:24:30|2293.2|2291.7|2292.96|2291.46|2293.22|2291.72|2292.96|2291.46|0
1644564280000|2022-02-11 07:24:40|2292.95|2291.45|2293.19|2291.69|2293.19|2291.69|2292.73|2291.23|0
1644564290000|2022-02-11 07:24:50|2293.29|2291.79|2293.66|2292.16|2293.66|2292.16|2293.29|2291.79|0
1644564300000|2022-02-11 07:25:00|2293.6|2292.1|2293.43|2291.93|2293.65|2292.15|2293.43|2291.93|0
1644564310000|2022-02-11 07:25:10|2293.44|2291.94|2293.46|2291.96|2293.46|2291.96|2293.22|2291.72|0
1644564320000|2022-02-11 07:25:20|2293.45|2291.95|2293.44|2291.94|2293.66|2292.16|2293.32|2291.82|0
1644564330000|2022-02-11 07:25:30|2293.45|2291.95|2293.19|2291.69|2293.45|2291.95|2293.19|2291.69|0
1644564340000|2022-02-11 07:25:40|2293.18|2291.68|2293.55|2292.05|2293.65|2292.15|2293.18|2291.68|0
1644564350000|2022-02-11 07:25:50|2293.46|2291.96|2293.22|2291.72|2293.46|2291.96|2293.22|2291.72|0
1644564360000|2022-02-11 07:26:00|2293.21|2291.71|2293.18|2291.68|2293.43|2291.93|2293.18|2291.68|0
1644564370000|2022-02-11 07:26:10|2293.11|2291.61|2292.76|2291.26|2293.11|2291.61|2292.76|2291.26|0
1644564380000|2022-02-11 07:26:20|2292.75|2291.25|2292.74|2291.24|2292.97|2291.47|2292.73|2291.23|0
1644564390000|2022-02-11 07:26:30|2292.73|2291.23|2292.95|2291.45|2293.04|2291.54|2292.73|2291.23|0
1644564400000|2022-02-11 07:26:40|2292.94|2291.44|2293.43|2291.93|2293.43|2291.93|2292.83|2291.33|0
1644564410000|2022-02-11 07:26:50|2293.39|2291.89|2293.43|2291.93|2293.44|2291.94|2293.21|2291.71|0
1644564420000|2022-02-11 07:27:00|2293.42|2291.92|2292.97|2291.47|2293.43|2291.93|2292.97|2291.47|0
1644564430000|2022-02-11 07:27:10|2292.98|2291.48|2293.07|2291.57|2293.19|2291.69|2292.97|2291.47|0
1644564440000|2022-02-11 07:27:20|2293.11|2291.61|2292.97|2291.47|2293.21|2291.71|2292.96|2291.46|0
1644564450000|2022-02-11 07:27:30|2292.96|2291.46|2292.97|2291.47|2292.97|2291.47|2292.96|2291.46|0
1644564460000|2022-02-11 07:27:40|2292.95|2291.45|2292.75|2291.25|2292.95|2291.45|2292.75|2291.25|0
1644564470000|2022-02-11 07:27:50|2292.73|2291.23|2292.97|2291.47|2292.97|2291.47|2292.73|2291.23|0
1644564480000|2022-02-11 07:28:00|2292.93|2291.43|2293.19|2291.69|2293.19|2291.69|2292.75|2291.25|0
1644564490000|2022-02-11 07:28:10|2293.23|2291.73|2293.21|2291.71|2293.43|2291.93|2293.21|2291.71|0
1644564500000|2022-02-11 07:28:20|2293.27|2291.77|2293.31|2291.81|2293.43|2291.93|2293.19|2291.69|0
1644564510000|2022-02-11 07:28:30|2293.28|2291.78|2293.19|2291.69|2293.28|2291.78|2293.19|2291.69|0
1644564520000|2022-02-11 07:28:40|2293.21|2291.71|2293.21|2291.71|2293.21|2291.71|2293.21|2291.71|0
1644564530000|2022-02-11 07:28:50|2293.2|2291.7|2292.85|2291.35|2293.2|2291.7|2292.75|2291.25|0
1644564540000|2022-02-11 07:29:00|2292.82|2291.32|2292.54|2291.04|2292.82|2291.32|2292.54|2291.04|0
1644564550000|2022-02-11 07:29:10|2292.52|2291.02|2292.54|2291.04|2292.55|2291.05|2292.33|2290.83|0
1644564560000|2022-02-11 07:29:20|2292.55|2291.05|2292.31|2290.81|2292.56|2291.06|2292.31|2290.81|0
1644564570000|2022-02-11 07:29:30|2292.28|2290.78|2292.11|2290.61|2292.33|2290.83|2292.09|2290.59|0
1644564580000|2022-02-11 07:29:40|2292.09|2290.59|2291.85|2290.35|2292.09|2290.59|2291.85|2290.35|0
1644564590000|2022-02-11 07:29:50|2291.86|2290.36|2291.87|2290.37|2291.88|2290.38|2291.85|2290.35|0
1644564600000|2022-02-11 07:30:00|2291.88|2290.38|2291.92|2290.42|2291.92|2290.42|2291.56|2290.06|0
1644564610000|2022-02-11 07:30:10|2291.89|2290.39|2291.87|2290.37|2291.89|2290.39|2291.87|2290.37|0
1644564620000|2022-02-11 07:30:20|2291.94|2290.44|2292.61|2291.11|2292.61|2291.11|2291.91|2290.41|2
1644564630000|2022-02-11 07:30:30|2292.6|2291.1|2290.72|2289.32|2292.6|2291.1|2290.72|2289.32|8
1644564640000|2022-02-11 07:30:40|2290.85|2289.45|2291.1|2289.7|2291.6|2290.2|2290.85|2289.45|8
1644564650000|2022-02-11 07:30:50|2291.6|2290.2|2291.22|2289.82|2291.6|2290.2|2290.97|2289.57|5
1644564660000|2022-02-11 07:31:00|2291.85|2290.45|2291.72|2290.32|2291.85|2290.45|2291.72|2290.32|0
1644564670000|2022-02-11 07:31:10|2291.6|2290.2|2291.6|2290.2|2291.6|2290.2|2291.6|2290.2|0
1644564720000|2022-02-11 07:32:00|2291.47|2290.07|2291.35|2289.95|2291.47|2290.07|2291.35|2289.95|0
1644564730000|2022-02-11 07:32:10|2291.1|2289.7|2291.1|2289.7|2291.1|2289.7|2291.1|2289.7|0
1644564740000|2022-02-11 07:32:20|2291.22|2289.82|2291.35|2289.95|2291.47|2290.07|2291.22|2289.82|1
1644564750000|2022-02-11 07:32:30|2290.6|2289.2|2291.35|2289.95|2291.35|2289.95|2290.6|2289.2|15
1644564780000|2022-02-11 07:33:00|2291.22|2289.82|2291.22|2289.82|2291.22|2289.82|2291.22|2289.82|0
1644564790000|2022-02-11 07:33:10|2291.1|2289.7|2291.1|2289.7|2291.1|2289.7|2291.1|2289.7|0
1644564800000|2022-02-11 07:33:20|2290.97|2289.57|2290.97|2289.57|2290.97|2289.57|2290.97|2289.57|0
1644564810000|2022-02-11 07:33:30|2290.6|2289.2|2290.1|2288.7|2290.6|2289.2|2290.1|2288.7|14
1644564820000|2022-02-11 07:33:40|2289.85|2288.45|2290.1|2288.7|2290.1|2288.7|2289.85|2288.45|3
1644564830000|2022-02-11 07:33:50|2289.85|2288.45|2289.97|2288.57|2289.97|2288.57|2289.72|2288.32|6
1644564840000|2022-02-11 07:34:00|2289.85|2288.45|2289.85|2288.45|2289.85|2288.45|2289.85|2288.45|0
1644564850000|2022-02-11 07:34:10|||||||||1
1644564890000|2022-02-11 07:34:50|2289.72|2288.32|2289.72|2288.32|2289.72|2288.32|2288.6|2287.2|7
1644564900000|2022-02-11 07:35:00|2289.6|2288.2|2289.6|2288.2|2289.6|2288.2|2289.47|2288.07|5
1644564930000|2022-02-11 07:35:30|||||||||1
1644564960000|2022-02-11 07:36:00|2289.72|2288.32|2289.6|2288.2|2289.72|2288.32|2289.6|2288.2|1
1644564980000|2022-02-11 07:36:20|||||||||1
1644564990000|2022-02-11 07:36:30|2289.35|2287.95|2289.35|2287.95|2289.35|2287.95|2289.35|2287.95|2
1644565020000|2022-02-11 07:37:00|||||||||5
1644565030000|2022-02-11 07:37:10|2288.6|2287.2|2289.22|2287.82|2289.22|2287.82|2288.6|2287.2|3
1644565080000|2022-02-11 07:38:00|2289.47|2288.07|2289.72|2288.32|2289.85|2288.45|2289.47|2288.07|6
1644565090000|2022-02-11 07:38:10|2289.85|2288.45|2289.85|2288.45|2289.85|2288.45|2289.85|2288.45|2
1644565140000|2022-02-11 07:39:00|2289.97|2288.57|2289.72|2288.32|2289.97|2288.57|2289.72|2288.32|0
1644565200000|2022-02-11 07:40:00|2289.85|2288.45|2289.6|2288.2|2289.85|2288.45|2289.6|2288.2|0
1644565260000|2022-02-11 07:41:00|2289.72|2288.32|2289.47|2288.07|2289.72|2288.32|2289.47|2288.07|0
1644565270000|2022-02-11 07:41:10|2290.47|2289.07|2290.6|2289.2|2290.6|2289.2|2290.47|2289.07|10
1644565280000|2022-02-11 07:41:20|2291.47|2290.07|2291.35|2289.95|2291.47|2290.07|2291.1|2289.7|0
1644565290000|2022-02-11 07:41:30|2291.22|2289.82|2291.22|2289.82|2291.22|2289.82|2291.22|2289.82|1
1644565320000|2022-02-11 07:42:00|2291.1|2289.7|2291.1|2289.7|2291.1|2289.7|2291.1|2289.7|0
1644565380000|2022-02-11 07:43:00|2291.22|2289.82|2290.97|2289.57|2291.22|2289.82|2290.97|2289.57|0
1644565440000|2022-02-11 07:44:00|2291.1|2289.7|2290.85|2289.45|2291.1|2289.7|2290.85|2289.45|0
1644565500000|2022-02-11 07:45:00|2290.97|2289.57|2290.47|2289.07|2290.97|2289.57|2290.35|2288.95|4
1644565560000|2022-02-11 07:46:00|2290.6|2289.2|2290.72|2289.32|2290.97|2289.57|2290.35|2288.95|7
1644565570000|2022-02-11 07:46:10|2290.85|2289.45|2290.85|2289.45|2290.85|2289.45|2290.85|2289.45|0
1644565620000|2022-02-11 07:47:00|2290.72|2289.32|2290.72|2289.32|2290.72|2289.32|2290.72|2289.32|0
1644565680000|2022-02-11 07:48:00|2290.85|2289.45|2290.6|2289.2|2290.85|2289.45|2290.6|2289.2|0
1644565690000|2022-02-11 07:48:10|2290.72|2289.32|2290.97|2289.57|2290.97|2289.57|2290.72|2289.32|5
1644565700000|2022-02-11 07:48:20|2291.1|2289.7|2291.1|2289.7|2291.1|2289.7|2291.1|2289.7|4
1644565720000|2022-02-11 07:48:40|2290.97|2289.57|2290.97|2289.57|2290.97|2289.57|2290.97|2289.57|0
1644565740000|2022-02-11 07:49:00|2290.85|2289.45|2290.85|2289.45|2290.85|2289.45|2290.85|2289.45|0
1644565800000|2022-02-11 07:50:00|2290.97|2289.57|2290.72|2289.32|2290.97|2289.57|2290.72|2289.32|0
1644565840000|2022-02-11 07:50:40|2290.35|2288.95|2290.35|2288.95|2290.35|2288.95|2290.35|2288.95|0
1644565850000|2022-02-11 07:50:50|2290.47|2289.07|2290.72|2289.32|2290.72|2289.32|2290.47|2289.07|2
1644565860000|2022-02-11 07:51:00|2290.85|2289.45|2290.6|2289.2|2290.85|2289.45|2290.6|2289.2|0
1644565880000|2022-02-11 07:51:20|2290.97|2289.57|2290.97|2289.57|2290.97|2289.57|2290.97|2289.57|0
1644565890000|2022-02-11 07:51:30|2290.6|2289.2|2290.97|2289.57|2290.97|2289.57|2290.6|2289.2|4
1644565900000|2022-02-11 07:51:40|2291.72|2290.32|2291.72|2290.32|2291.72|2290.32|2291.72|2290.32|0
1644565910000|2022-02-11 07:51:50|2290.97|2289.57|2291.6|2290.2|2291.6|2290.2|2290.97|2289.57|0
1644565920000|2022-02-11 07:52:00|2290.97|2289.57|2291.35|2289.95|2291.47|2290.07|2290.97|2289.57|0
1644565960000|2022-02-11 07:52:40|2291.1|2289.7|2291.1|2289.7|2291.1|2289.7|2291.1|2289.7|0
1644565980000|2022-02-11 07:53:00|2291.22|2289.82|2290.97|2289.57|2291.22|2289.82|2290.97|2289.57|0
1644565990000|2022-02-11 07:53:10|2291.1|2289.7|2291.1|2289.7|2291.1|2289.7|2291.1|2289.7|0
1644566000000|2022-02-11 07:53:20|2290.97|2289.57|2291.22|2289.82|2291.22|2289.82|2290.97|2289.57|0
1644566040000|2022-02-11 07:54:00|2290.97|2289.57|2290.85|2289.45|2290.97|2289.57|2290.85|2289.45|2
1644566080000|2022-02-11 07:54:40|2290.6|2289.2|2290.6|2289.2|2290.6|2289.2|2290.6|2289.2|3
1644566090000|2022-02-11 07:54:50|2291.22|2289.82|2291.22|2289.82|2291.22|2289.82|2291.22|2289.82|2
1644566100000|2022-02-11 07:55:00|2290.9|2289.4|2291.03|2289.53|2291.12|2289.62|2290.78|2289.28|0
1644566110000|2022-02-11 07:55:10|2291.12|2289.62|2291.12|2289.62|2291.12|2289.62|2291.12|2289.62|0
1644566120000|2022-02-11 07:55:20|2291.13|2289.63|2291.13|2289.63|2291.13|2289.63|2291.13|2289.63|0
1644566130000|2022-02-11 07:55:30|2291.12|2289.62|2291.13|2289.63|2291.13|2289.63|2291.12|2289.62|0
1644566140000|2022-02-11 07:55:40|2291.12|2289.62|2291.15|2289.65|2291.15|2289.65|2291.12|2289.62|0
1644566150000|2022-02-11 07:55:50|2291.14|2289.64|2290.7|2289.2|2291.14|2289.64|2290.7|2289.2|0
1644566160000|2022-02-11 07:56:00|2290.74|2289.24|2291.15|2289.65|2291.25|2289.75|2290.74|2289.24|0
1644566170000|2022-02-11 07:56:10|2291.16|2289.66|2291.27|2289.77|2291.27|2289.77|2291.15|2289.65|0
1644566180000|2022-02-11 07:56:20|2291.26|2289.76|2291.16|2289.66|2291.38|2289.88|2291.16|2289.66|0
1644566190000|2022-02-11 07:56:30|2291.17|2289.67|2291.83|2290.33|2291.83|2290.33|2291.16|2289.66|0
1644566200000|2022-02-11 07:56:40|2291.79|2290.29|2291.38|2289.88|2291.79|2290.29|2291.38|2289.88|0
1644566210000|2022-02-11 07:56:50|2291.39|2289.89|2292.26|2290.76|2292.26|2290.76|2290.96|2289.46|0
1644566220000|2022-02-11 07:57:00|2292.25|2290.75|2292.04|2290.54|2292.25|2290.75|2292.04|2290.54|0
1644566230000|2022-02-11 07:57:10|2292.05|2290.55|2292.04|2290.54|2292.05|2290.55|2292.04|2290.54|0
1644566240000|2022-02-11 07:57:20|2292.03|2290.53|2292.03|2290.53|2292.03|2290.53|2291.91|2290.41|0
1644566250000|2022-02-11 07:57:30|2292.02|2290.52|2291.59|2290.09|2292.02|2290.52|2291.59|2290.09|0
1644566260000|2022-02-11 07:57:40|2291.52|2290.02|2291.13|2289.63|2291.52|2290.02|2291.13|2289.63|0
1644566270000|2022-02-11 07:57:50|2291.14|2289.64|2290.62|2289.12|2291.14|2289.64|2290.61|2289.11|0
1644566280000|2022-02-11 07:58:00|2290.63|2289.13|2290.84|2289.34|2291.07|2289.57|2290.62|2289.12|0
1644566290000|2022-02-11 07:58:10|2290.85|2289.35|2290.84|2289.34|2290.86|2289.36|2290.84|2289.34|0
1644566300000|2022-02-11 07:58:20|2290.81|2289.31|2290.72|2289.22|2290.84|2289.34|2290.71|2289.21|0
1644566310000|2022-02-11 07:58:30|2290.76|2289.26|2290.83|2289.33|2290.85|2289.35|2290.76|2289.26|0
1644566320000|2022-02-11 07:58:40|2290.76|2289.26|2290.84|2289.34|2290.85|2289.35|2290.63|2289.13|0
1644566330000|2022-02-11 07:58:50|2290.85|2289.35|2291.07|2289.57|2291.07|2289.57|2290.85|2289.35|0
1644566340000|2022-02-11 07:59:00|2291.04|2289.54|2291.26|2289.76|2291.26|2289.76|2291.04|2289.54|0
1644566350000|2022-02-11 07:59:10|2291.25|2289.75|2291.26|2289.76|2291.47|2289.97|2291.25|2289.75|0
1644566360000|2022-02-11 07:59:20|2291.25|2289.75|2291.52|2290.02|2291.52|2290.02|2290.83|2289.33|0
1644566370000|2022-02-11 07:59:30|2291.53|2290.03|2291.06|2289.56|2291.75|2290.25|2291.06|2289.56|0
1644566380000|2022-02-11 07:59:40|2291.13|2289.63|2291.27|2289.77|2291.27|2289.77|2291.06|2289.56|0
1644566390000|2022-02-11 07:59:50|2291.24|2289.74|2291.22|2289.72|2291.51|2290.01|2291.04|2289.54|0
1644566400000|2022-02-11 08:00:00|2291.31|2289.81|2290.9|2290.4|2292.27|2291.77|2290.2|2288.7|297
1644566410000|2022-02-11 08:00:10|2290.77|2290.27|2289.77|2289.27|2290.9|2290.4|2289.77|2289.27|81
1644566420000|2022-02-11 08:00:20|2289.65|2289.15|2289.15|2288.65|2289.77|2289.27|2288.9|2288.4|158
1644566430000|2022-02-11 08:00:30|2289.4|2288.9|2291.15|2290.65|2291.52|2291.02|2289.4|2288.9|365
1644566440000|2022-02-11 08:00:40|2291.02|2290.52|2291.77|2291.27|2291.9|2291.4|2290.65|2290.15|171
1644566450000|2022-02-11 08:00:50|2291.65|2291.15|2291.77|2291.27|2291.77|2291.27|2291.02|2290.52|105
1644566460000|2022-02-11 08:01:00|2291.65|2291.15|2292.52|2292.02|2292.52|2292.02|2291.15|2290.65|209
1644566470000|2022-02-11 08:01:10|2292.77|2292.27|2292.9|2292.4|2293.15|2292.65|2292.52|2292.02|128
1644566480000|2022-02-11 08:01:20|2292.77|2292.27|2291.77|2291.27|2292.77|2292.27|2291.65|2291.15|237
1644566490000|2022-02-11 08:01:30|2291.4|2290.9|2291.77|2291.27|2292.02|2291.52|2291.4|2290.9|163
1644566500000|2022-02-11 08:01:40|2291.9|2291.4|2291.65|2291.15|2292.02|2291.52|2291.65|2291.15|270
1644566510000|2022-02-11 08:01:50|2291.77|2291.27|2292.52|2292.02|2292.65|2292.15|2291.52|2291.02|297
1644566520000|2022-02-11 08:02:00|2292.4|2291.9|2292.4|2291.9|2292.52|2292.02|2291.9|2291.4|158
1644566530000|2022-02-11 08:02:10|2292.65|2292.15|2292.15|2291.65|2293.02|2292.52|2292.02|2291.52|137
1644566540000|2022-02-11 08:02:20|2292.27|2291.77|2292.27|2291.77|2293.4|2292.9|2291.9|2291.4|152
1644566550000|2022-02-11 08:02:30|2292.4|2291.9|2293.77|2293.27|2293.77|2293.27|2292.4|2291.9|101
1644566560000|2022-02-11 08:02:40|2293.65|2293.15|2293.9|2293.4|2293.9|2293.4|2293.4|2292.9|126
1644566570000|2022-02-11 08:02:50|2294.02|2293.52|2293.9|2293.4|2294.77|2294.27|2293.9|2293.4|83
1644566580000|2022-02-11 08:03:00|2294.02|2293.52|2295.15|2294.65|2295.4|2294.9|2294.02|2293.52|105
1644566590000|2022-02-11 08:03:10|2295.27|2294.77|2296.9|2296.4|2296.9|2296.4|2295.27|2294.77|104
1644566600000|2022-02-11 08:03:20|2297.15|2296.65|2296.9|2296.4|2297.15|2296.65|2296.4|2295.9|144
1644566610000|2022-02-11 08:03:30|2297.4|2296.9|2296.65|2296.15|2297.65|2297.15|2296.65|2296.15|120
1644566620000|2022-02-11 08:03:40|2296.77|2296.27|2297.27|2296.77|2297.4|2296.9|2296.77|2296.27|63
1644566630000|2022-02-11 08:03:50|2297.02|2296.52|2297.02|2296.52|2297.15|2296.65|2296.9|2296.4|23
1644566640000|2022-02-11 08:04:00|2296.9|2296.4|2298.15|2297.65|2298.27|2297.77|2296.77|2296.27|125
1644566650000|2022-02-11 08:04:10|2298.02|2297.52|2298.4|2297.9|2298.65|2298.15|2297.65|2297.15|214
1644566660000|2022-02-11 08:04:20|2298.27|2297.77|2298.02|2297.52|2298.27|2297.77|2297.52|2297.02|105
1644566670000|2022-02-11 08:04:30|2298.15|2297.65|2298.15|2297.65|2298.52|2298.02|2298.02|2297.52|80
1644566680000|2022-02-11 08:04:40|2298.02|2297.52|2298.4|2297.9|2298.4|2297.9|2297.52|2297.02|23
1644566690000|2022-02-11 08:04:50|2298.52|2298.02|2298.65|2298.15|2298.65|2298.15|2298.4|2297.9|102
1644566700000|2022-02-11 08:05:00|2298.9|2298.4|2298.65|2298.15|2298.9|2298.4|2298.15|2297.65|277
1644566710000|2022-02-11 08:05:10|2298.52|2298.02|2298.4|2297.9|2299.02|2298.52|2298.4|2297.9|63
1644566720000|2022-02-11 08:05:20|2298.15|2297.65|2298.4|2297.9|2298.4|2297.9|2298.15|2297.65|125
1644566730000|2022-02-11 08:05:30|2298.52|2298.02|2298.4|2297.9|2298.65|2298.15|2298.15|2297.65|83
1644566740000|2022-02-11 08:05:40|2298.27|2297.77|2298.15|2297.65|2298.27|2297.77|2297.77|2297.27|126
1644566750000|2022-02-11 08:05:50|2298.02|2297.52|2297.65|2297.15|2298.15|2297.65|2297.15|2296.65|152
1644566760000|2022-02-11 08:06:00|2297.52|2297.02|2297.65|2297.15|2297.77|2297.27|2297.27|2296.77|191
1644566770000|2022-02-11 08:06:10|2297.4|2296.9|2297.4|2296.9|2297.65|2297.15|2297.15|2296.65|44
1644566780000|2022-02-11 08:06:20|2297.52|2297.02|2297.15|2296.65|2297.77|2297.27|2297.15|2296.65|104
1644566790000|2022-02-11 08:06:30|2297.27|2296.77|2297.02|2296.52|2297.27|2296.77|2296.65|2296.15|144
1644566800000|2022-02-11 08:06:40|2296.9|2296.4|2296.9|2296.4|2297.15|2296.65|2296.77|2296.27|37
1644566810000|2022-02-11 08:06:50|2297.02|2296.52|2296.65|2296.15|2297.15|2296.65|2296.65|2296.15|17
1644566820000|2022-02-11 08:07:00|2296.52|2296.02|2296.02|2295.52|2296.65|2296.15|2295.9|2295.4|176
1644566830000|2022-02-11 08:07:10|2296.15|2295.65|2295.77|2295.27|2296.52|2296.02|2295.65|2295.15|52
1644566840000|2022-02-11 08:07:20|2295.9|2295.4|2296.02|2295.52|2296.9|2296.4|2295.9|2295.4|85
1644566850000|2022-02-11 08:07:30|2296.15|2295.65|2296.02|2295.52|2296.4|2295.9|2295.9|2295.4|16
1644566860000|2022-02-11 08:07:40|2296.15|2295.65|2295.9|2295.4|2296.65|2296.15|2295.9|2295.4|65
1644566870000|2022-02-11 08:07:50|2296.02|2295.52|2295.65|2295.15|2296.02|2295.52|2295.52|2295.02|69
1644566880000|2022-02-11 08:08:00|2295.52|2295.02|2294.9|2294.4|2295.52|2295.02|2294.9|2294.4|192
1644566890000|2022-02-11 08:08:10|2294.65|2294.15|2295.52|2295.02|2295.65|2295.15|2294.65|2294.15|100
1644566900000|2022-02-11 08:08:20|2295.4|2294.9|2295.15|2294.65|2295.65|2295.15|2294.9|2294.4|120
1644566910000|2022-02-11 08:08:30|2295.27|2294.77|2295.77|2295.27|2295.9|2295.4|2295.27|2294.77|26
1644566920000|2022-02-11 08:08:40|2295.9|2295.4|2294.9|2294.4|2296.15|2295.65|2294.9|2294.4|62
1644566930000|2022-02-11 08:08:50|2294.77|2294.27|2295.27|2294.77|2295.52|2295.02|2294.52|2294.02|40
1644566940000|2022-02-11 08:09:00|2295.15|2294.65|2295.15|2294.65|2295.4|2294.9|2294.77|2294.27|77
1644566950000|2022-02-11 08:09:10|2295.02|2294.52|2295.65|2295.15|2295.65|2295.15|2295.02|2294.52|17
1644566960000|2022-02-11 08:09:20|2296.02|2295.52|2296.65|2296.15|2296.65|2296.15|2295.9|2295.4|52
1644566970000|2022-02-11 08:09:30|2296.77|2296.27|2297.27|2296.77|2297.4|2296.9|2296.77|2296.27|83
1644566980000|2022-02-11 08:09:40|2297.15|2296.65|2297.9|2297.4|2297.9|2297.4|2297.15|2296.65|95
1644566990000|2022-02-11 08:09:50|2297.77|2297.27|2298.02|2297.52|2298.15|2297.65|2297.77|2297.27|81
1644567000000|2022-02-11 08:10:00|2298.15|2297.65|2297.9|2297.4|2298.9|2298.4|2297.9|2297.4|92
1644567010000|2022-02-11 08:10:10|2298.15|2297.65|2298.65|2298.15|2298.77|2298.27|2298.02|2297.52|33
1644567020000|2022-02-11 08:10:20|2298.4|2297.9|2298.02|2297.52|2298.9|2298.4|2298.02|2297.52|175
1644567030000|2022-02-11 08:10:30|2298.15|2297.65|2298.15|2297.65|2298.4|2297.9|2298.02|2297.52|51
1644567040000|2022-02-11 08:10:40|2297.9|2297.4|2298.15|2297.65|2298.15|2297.65|2297.65|2297.15|34
1644567050000|2022-02-11 08:10:50|2298.27|2297.77|2298.4|2297.9|2298.65|2298.15|2298.15|2297.65|90
1644567060000|2022-02-11 08:11:00|2298.65|2298.15|2298.52|2298.02|2298.65|2298.15|2298.4|2297.9|85
1644567070000|2022-02-11 08:11:10|2298.65|2298.15|2299.27|2298.77|2299.4|2298.9|2298.65|2298.15|170
1644567080000|2022-02-11 08:11:20|2299.4|2298.9|2300.15|2299.65|2300.15|2299.65|2299.4|2298.9|39
1644567090000|2022-02-11 08:11:30|2300.4|2299.9|2300.15|2299.65|2300.9|2300.4|2300.15|2299.65|75
1644567100000|2022-02-11 08:11:40|2300.27|2299.77|2299.9|2299.4|2300.4|2299.9|2299.9|2299.4|50
1644567110000|2022-02-11 08:11:50|2300.02|2299.52|2299.65|2299.15|2300.02|2299.52|2299.65|2299.15|34
1644567120000|2022-02-11 08:12:00|2299.77|2299.27|2299.9|2299.4|2299.9|2299.4|2299.52|2299.02|78
1644567130000|2022-02-11 08:12:10|2299.65|2299.15|2300.15|2299.65|2300.15|2299.65|2299.65|2299.15|86
1644567140000|2022-02-11 08:12:20|2300.02|2299.52|2300.65|2300.15|2300.65|2300.15|2299.9|2299.4|19
1644567150000|2022-02-11 08:12:30|2300.4|2299.9|2300.52|2300.02|2300.65|2300.15|2300.27|2299.77|107
1644567160000|2022-02-11 08:12:40|2300.65|2300.15|2300.9|2300.4|2300.9|2300.4|2300.65|2300.15|40
1644567170000|2022-02-11 08:12:50|2301.15|2300.65|2301.65|2301.15|2301.65|2301.15|2301.02|2300.52|77
1644567180000|2022-02-11 08:13:00|2301.52|2301.02|2301.9|2301.4|2302.27|2301.77|2301.52|2301.02|69
1644567190000|2022-02-11 08:13:10|2302.02|2301.52|2302.4|2301.9|2302.4|2301.9|2301.65|2301.15|32
1644567200000|2022-02-11 08:13:20|2302.27|2301.77|2301.77|2301.27|2302.4|2301.9|2301.77|2301.27|48
1644567210000|2022-02-11 08:13:30|2301.9|2301.4|2302.4|2301.9|2302.4|2301.9|2301.9|2301.4|62
1644567220000|2022-02-11 08:13:40|2302.27|2301.77|2302.65|2302.15|2302.65|2302.15|2302.27|2301.77|38
1644567230000|2022-02-11 08:13:50|2302.52|2302.02|2302.4|2301.9|2303.02|2302.52|2302.4|2301.9|55
1644567240000|2022-02-11 08:14:00|2302.15|2301.65|2301.77|2301.27|2302.15|2301.65|2301.65|2301.15|126
1644567250000|2022-02-11 08:14:10|2301.65|2301.15|2301.9|2301.4|2301.9|2301.4|2301.15|2300.65|83
1644567260000|2022-02-11 08:14:20|2301.77|2301.27|2301.4|2300.9|2301.9|2301.4|2301.4|2300.9|44
1644567270000|2022-02-11 08:14:30|2301.52|2301.02|2301.15|2300.65|2301.65|2301.15|2301.15|2300.65|48
1644567280000|2022-02-11 08:14:40|2301.02|2300.52|2300.27|2299.77|2301.02|2300.52|2300.27|2299.77|93
1644567290000|2022-02-11 08:14:50|2300.15|2299.65|2299.65|2299.15|2300.15|2299.65|2299.65|2299.15|67
1644567300000|2022-02-11 08:15:00|2299.9|2299.4|2300.27|2299.77|2300.27|2299.77|2299.65|2299.15|114
1644567310000|2022-02-11 08:15:10|2300.4|2299.9|2301.52|2301.02|2301.9|2301.4|2300.4|2299.9|70
1644567320000|2022-02-11 08:15:20|2301.65|2301.15|2301.65|2301.15|2301.9|2301.4|2301.4|2300.9|46
1644567330000|2022-02-11 08:15:30|2301.52|2301.02|2301.4|2300.9|2301.65|2301.15|2301.15|2300.65|42
1644567340000|2022-02-11 08:15:40|2301.9|2301.4|2300.9|2300.4|2301.9|2301.4|2300.9|2300.4|46
1644567350000|2022-02-11 08:15:50|2301.02|2300.52|2301.65|2301.15|2301.77|2301.27|2301.02|2300.52|45
1644567360000|2022-02-11 08:16:00|2301.77|2301.27|2301.15|2300.65|2301.77|2301.27|2301.02|2300.52|27
1644567370000|2022-02-11 08:16:10|2301.4|2300.9|2301.27|2300.77|2302.02|2301.52|2301.27|2300.77|60
1644567380000|2022-02-11 08:16:20|2301.15|2300.65|2299.77|2299.27|2301.15|2300.65|2299.77|2299.27|74
1644567390000|2022-02-11 08:16:30|2299.65|2299.15|2299.4|2298.9|2299.65|2299.15|2299.15|2298.65|54
1644567400000|2022-02-11 08:16:40|2299.65|2299.15|2299.65|2299.15|2299.9|2299.4|2299.4|2298.9|55
1644567410000|2022-02-11 08:16:50|2299.4|2298.9|2299.4|2298.9|2299.65|2299.15|2299.15|2298.65|31
1644567420000|2022-02-11 08:17:00|2299.77|2299.27|2300.9|2300.4|2300.9|2300.4|2299.65|2299.15|72
1644567430000|2022-02-11 08:17:10|2301.02|2300.52|2301.27|2300.77|2301.65|2301.15|2301.02|2300.52|49
1644567440000|2022-02-11 08:17:20|2301.4|2300.9|2301.27|2300.77|2301.77|2301.27|2301.27|2300.77|19
1644567450000|2022-02-11 08:17:30|2300.65|2300.15|2300.52|2300.02|2300.9|2300.4|2300.4|2299.9|75
1644567460000|2022-02-11 08:17:40|2300.4|2299.9|2300.27|2299.77|2300.4|2299.9|2300.02|2299.52|40
1644567470000|2022-02-11 08:17:50|2300.15|2299.65|2299.77|2299.27|2300.4|2299.9|2299.77|2299.27|71
1644567480000|2022-02-11 08:18:00|2299.9|2299.4|2299.65|2299.15|2299.9|2299.4|2299.52|2299.02|109
1644567490000|2022-02-11 08:18:10|2299.52|2299.02|2300.27|2299.77|2300.4|2299.9|2299.4|2298.9|90
1644567500000|2022-02-11 08:18:20|2300.4|2299.9|2300.15|2299.65|2300.4|2299.9|2300.15|2299.65|29
1644567510000|2022-02-11 08:18:30|2300.02|2299.52|2299.65|2299.15|2300.4|2299.9|2299.65|2299.15|52
1644567520000|2022-02-11 08:18:40|2299.52|2299.02|2300.02|2299.52|2300.15|2299.65|2299.4|2298.9|68
1644567530000|2022-02-11 08:18:50|2300.15|2299.65|2300.15|2299.65|2300.27|2299.77|2299.9|2299.4|20
1644567540000|2022-02-11 08:19:00|2300.02|2299.52|2300.02|2299.52|2300.65|2300.15|2299.9|2299.4|30
1644567550000|2022-02-11 08:19:10|2300.15|2299.65|2299.77|2299.27|2300.27|2299.77|2299.77|2299.27|12
1644567560000|2022-02-11 08:19:20|2299.65|2299.15|2300.77|2300.27|2300.9|2300.4|2299.65|2299.15|97
1644567570000|2022-02-11 08:19:30|2300.65|2300.15|2300.4|2299.9|2300.65|2300.15|2300.15|2299.65|18
1644567580000|2022-02-11 08:19:40|2300.77|2300.27|2300.65|2300.15|2300.9|2300.4|2300.52|2300.02|18
1644567590000|2022-02-11 08:19:50|2300.52|2300.02|2300.15|2299.65|2300.52|2300.02|2300.02|2299.52|14
1644567600000|2022-02-11 08:20:00|2299.9|2299.4|2299.52|2299.02|2299.9|2299.4|2299.4|2298.9|86
1644567610000|2022-02-11 08:20:10|2299.65|2299.15|2299.65|2299.15|2299.77|2299.27|2299.4|2298.9|32
1644567620000|2022-02-11 08:20:20|2299.52|2299.02|2299.15|2298.65|2299.52|2299.02|2298.9|2298.4|73
1644567630000|2022-02-11 08:20:30|2299.27|2298.77|2299.27|2298.77|2299.65|2299.15|2299.27|2298.77|26
1644567640000|2022-02-11 08:20:40|2299.15|2298.65|2298.9|2298.4|2299.27|2298.77|2298.9|2298.4|37
1644567650000|2022-02-11 08:20:50|2299.02|2298.52|2298.77|2298.27|2299.65|2299.15|2298.77|2298.27|84
1644567660000|2022-02-11 08:21:00|2298.65|2298.15|2298.65|2298.15|2299.02|2298.52|2298.65|2298.15|25
1644567670000|2022-02-11 08:21:10|2298.77|2298.27|2298.65|2298.15|2299.02|2298.52|2298.65|2298.15|52
1644567680000|2022-02-11 08:21:20|2298.77|2298.27|2299.65|2299.15|2299.9|2299.4|2298.65|2298.15|36
1644567690000|2022-02-11 08:21:30|2299.52|2299.02|2299.27|2298.77|2299.52|2299.02|2299.27|2298.77|27
1644567700000|2022-02-11 08:21:40|2299.15|2298.65|2299.15|2298.65|2299.4|2298.9|2299.15|2298.65|44
1644567710000|2022-02-11 08:21:50|2299.02|2298.52|2299.4|2298.9|2299.52|2299.02|2299.02|2298.52|44
1644567720000|2022-02-11 08:22:00|2299.27|2298.77|2298.65|2298.15|2299.4|2298.9|2298.65|2298.15|32
1644567730000|2022-02-11 08:22:10|2298.77|2298.27|2298.77|2298.27|2299.02|2298.52|2298.77|2298.27|32
1644567740000|2022-02-11 08:22:20|2298.65|2298.15|2298.4|2297.9|2299.15|2298.65|2298.27|2297.77|56
1644567750000|2022-02-11 08:22:30|2298.27|2297.77|2298.4|2297.9|2298.52|2298.02|2298.15|2297.65|48
1644567760000|2022-02-11 08:22:40|2298.27|2297.77|2298.02|2297.52|2298.4|2297.9|2297.9|2297.4|42
1644567770000|2022-02-11 08:22:50|2297.9|2297.4|2298.15|2297.65|2298.4|2297.9|2297.9|2297.4|33
1644567780000|2022-02-11 08:23:00|2298.27|2297.77|2298.15|2297.65|2298.4|2297.9|2297.9|2297.4|38
1644567790000|2022-02-11 08:23:10|2298.02|2297.52|2297.52|2297.02|2298.15|2297.65|2297.52|2297.02|28
1644567800000|2022-02-11 08:23:20|2297.4|2296.9|2297.4|2296.9|2297.65|2297.15|2297.15|2296.65|101
1644567810000|2022-02-11 08:23:30|2297.52|2297.02|2296.9|2296.4|2297.52|2297.02|2296.9|2296.4|70
1644567820000|2022-02-11 08:23:40|2296.77|2296.27|2296.15|2295.65|2296.77|2296.27|2295.9|2295.4|63
1644567830000|2022-02-11 08:23:50|2296.27|2295.77|2296.4|2295.9|2296.4|2295.9|2296.02|2295.52|24
1644567840000|2022-02-11 08:24:00|2296.65|2296.15|2297.65|2297.15|2297.9|2297.4|2296.65|2296.15|80
1644567850000|2022-02-11 08:24:10|2297.52|2297.02|2297.52|2297.02|2297.9|2297.4|2297.52|2297.02|24
1644567860000|2022-02-11 08:24:20|2297.4|2296.9|2297.52|2297.02|2297.65|2297.15|2297.15|2296.65|30
1644567870000|2022-02-11 08:24:30|2297.4|2296.9|2298.52|2298.02|2298.65|2298.15|2297.4|2296.9|41
1644567880000|2022-02-11 08:24:40|2298.4|2297.9|2298.02|2297.52|2298.52|2298.02|2298.02|2297.52|31
1644567890000|2022-02-11 08:24:50|2297.9|2297.4|2297.65|2297.15|2298.02|2297.52|2297.52|2297.02|15
1644567900000|2022-02-11 08:25:00|2297.52|2297.02|2297.4|2296.9|2297.77|2297.27|2297.02|2296.52|51
1644567910000|2022-02-11 08:25:10|2297.52|2297.02|2298.52|2298.02|2298.52|2298.02|2297.4|2296.9|74
1644567920000|2022-02-11 08:25:20|2298.65|2298.15|2299.02|2298.52|2299.02|2298.52|2298.27|2297.77|34
1644567930000|2022-02-11 08:25:30|2298.9|2298.4|2298.65|2298.15|2298.9|2298.4|2298.65|2298.15|32
1644567940000|2022-02-11 08:25:40|2298.77|2298.27|2298.9|2298.4|2298.9|2298.4|2298.52|2298.02|59
1644567950000|2022-02-11 08:25:50|2298.77|2298.27|2298.52|2298.02|2298.9|2298.4|2298.4|2297.9|45
1644567960000|2022-02-11 08:26:00|2298.4|2297.9|2298.4|2297.9|2298.77|2298.27|2298.4|2297.9|28
1644567970000|2022-02-11 08:26:10|2298.02|2297.52|2297.65|2297.15|2298.15|2297.65|2297.65|2297.15|21
1644567980000|2022-02-11 08:26:20|2297.77|2297.27|2297.4|2296.9|2297.9|2297.4|2297.27|2296.77|31
1644567990000|2022-02-11 08:26:30|2297.27|2296.77|2297.27|2296.77|2297.27|2296.77|2297.15|2296.65|19
1644568000000|2022-02-11 08:26:40|2297.15|2296.65|2296.9|2296.4|2297.15|2296.65|2296.65|2296.15|17
1644568010000|2022-02-11 08:26:50|2296.77|2296.27|2296.9|2296.4|2296.9|2296.4|2296.4|2295.9|41
1644568020000|2022-02-11 08:27:00|2297.15|2296.65|2298.27|2297.77|2298.52|2298.02|2297.15|2296.65|56
1644568030000|2022-02-11 08:27:10|2298.4|2297.9|2297.65|2297.15|2298.4|2297.9|2297.52|2297.02|19
1644568040000|2022-02-11 08:27:20|2297.27|2296.77|2297.15|2296.65|2297.52|2297.02|2297.15|2296.65|37
1644568050000|2022-02-11 08:27:30|2297.27|2296.77|2297.15|2296.65|2297.27|2296.77|2296.77|2296.27|79
1644568060000|2022-02-11 08:27:40|2297.02|2296.52|2296.77|2296.27|2297.15|2296.65|2296.77|2296.27|12
1644568070000|2022-02-11 08:27:50|2296.65|2296.15|2296.4|2295.9|2297.15|2296.65|2296.4|2295.9|58
1644568080000|2022-02-11 08:28:00|2296.27|2295.77|2296.27|2295.77|2296.4|2295.9|2296.15|2295.65|10
1644568090000|2022-02-11 08:28:10|2296.4|2295.9|2297.15|2296.65|2297.52|2297.02|2296.4|2295.9|71
1644568100000|2022-02-11 08:28:20|2297.4|2296.9|2296.9|2296.4|2297.4|2296.9|2296.77|2296.27|61
1644568110000|2022-02-11 08:28:30|2297.02|2296.52|2297.02|2296.52|2297.4|2296.9|2297.02|2296.52|32
1644568120000|2022-02-11 08:28:40|2296.9|2296.4|2296.15|2295.65|2297.15|2296.65|2296.15|2295.65|78
1644568130000|2022-02-11 08:28:50|2296.27|2295.77|2296.15|2295.65|2296.4|2295.9|2296.15|2295.65|20
1644568140000|2022-02-11 08:29:00|2296.02|2295.52|2295.4|2294.9|2296.15|2295.65|2295.27|2294.77|49
1644568150000|2022-02-11 08:29:10|2295.15|2294.65|2295.65|2295.15|2295.9|2295.4|2295.15|2294.65|57
1644568160000|2022-02-11 08:29:20|2295.52|2295.02|2295.4|2294.9|2295.65|2295.15|2295.4|2294.9|14
1644568170000|2022-02-11 08:29:30|2295.27|2294.77|2295.15|2294.65|2295.4|2294.9|2294.9|2294.4|41
1644568180000|2022-02-11 08:29:40|2295.02|2294.52|2295.15|2294.65|2295.27|2294.77|2295.02|2294.52|15
1644568190000|2022-02-11 08:29:50|2295.27|2294.77|2296.02|2295.52|2296.15|2295.65|2295.15|2294.65|61
1644568200000|2022-02-11 08:30:00|2296.15|2295.65|2297.4|2296.9|2297.52|2297.02|2295.9|2295.4|90
1644568210000|2022-02-11 08:30:10|2297.52|2297.02|2298.02|2297.52|2298.4|2297.9|2297.52|2297.02|61
1644568220000|2022-02-11 08:30:20|2298.15|2297.65|2298.65|2298.15|2298.9|2298.4|2298.15|2297.65|23
1644568230000|2022-02-11 08:30:30|2298.4|2297.9|2298.4|2297.9|2298.52|2298.02|2298.15|2297.65|10
1644568240000|2022-02-11 08:30:40|2298.27|2297.77|2298.02|2297.52|2298.4|2297.9|2297.77|2297.27|62
1644568250000|2022-02-11 08:30:50|2297.9|2297.4|2297.65|2297.15|2298.02|2297.52|2297.52|2297.02|39
1644568260000|2022-02-11 08:31:00|2297.52|2297.02|2296.9|2296.4|2297.65|2297.15|2296.52|2296.02|119
1644568270000|2022-02-11 08:31:10|2297.27|2296.77|2297.27|2296.77|2297.65|2297.15|2297.27|2296.77|12
1644568280000|2022-02-11 08:31:20|2297.15|2296.65|2296.9|2296.4|2297.52|2297.02|2296.65|2296.15|62
1644568290000|2022-02-11 08:31:30|2296.77|2296.27|2296.9|2296.4|2297.02|2296.52|2296.65|2296.15|5
1644568300000|2022-02-11 08:31:40|2297.02|2296.52|2297.65|2297.15|2297.77|2297.27|2297.02|2296.52|36
1644568310000|2022-02-11 08:31:50|2297.52|2297.02|2298.4|2297.9|2298.4|2297.9|2297.4|2296.9|23
1644568320000|2022-02-11 08:32:00|2298.52|2298.02|2298.9|2298.4|2299.02|2298.52|2298.4|2297.9|31
1644568330000|2022-02-11 08:32:10|2299.02|2298.52|2298.65|2298.15|2299.02|2298.52|2298.65|2298.15|29
1644568340000|2022-02-11 08:32:20|2298.52|2298.02|2298.65|2298.15|2298.65|2298.15|2298.4|2297.9|39
1644568350000|2022-02-11 08:32:30|2298.77|2298.27|2298.52|2298.02|2298.9|2298.4|2298.4|2297.9|30
1644568360000|2022-02-11 08:32:40|2298.65|2298.15|2298.65|2298.15|2298.65|2298.15|2298.4|2297.9|0
1644568370000|2022-02-11 08:32:50|2298.52|2298.02|2297.9|2297.4|2298.65|2298.15|2297.9|2297.4|61
1644568380000|2022-02-11 08:33:00|2298.02|2297.52|2298.15|2297.65|2298.77|2298.27|2297.9|2297.4|60
1644568390000|2022-02-11 08:33:10|2298.02|2297.52|2298.9|2298.4|2299.02|2298.52|2298.02|2297.52|35
1644568400000|2022-02-11 08:33:20|2298.77|2298.27|2298.02|2297.52|2298.9|2298.4|2297.9|2297.4|51
1644568410000|2022-02-11 08:33:30|2297.9|2297.4|2298.27|2297.77|2298.52|2298.02|2297.77|2297.27|35
1644568420000|2022-02-11 08:33:40|2298.15|2297.65|2298.15|2297.65|2298.4|2297.9|2297.9|2297.4|18
1644568430000|2022-02-11 08:33:50|2298.27|2297.77|2298.15|2297.65|2298.4|2297.9|2297.77|2297.27|15
1644568440000|2022-02-11 08:34:00|2298.27|2297.77|2297.15|2296.65|2298.27|2297.77|2297.15|2296.65|47
1644568450000|2022-02-11 08:34:10|2297.02|2296.52|2296.15|2295.65|2297.02|2296.52|2296.15|2295.65|77
1644568460000|2022-02-11 08:34:20|2296.02|2295.52|2296.4|2295.9|2296.4|2295.9|2295.9|2295.4|42
1644568470000|2022-02-11 08:34:30|2296.27|2295.77|2295.9|2295.4|2296.4|2295.9|2295.9|2295.4|24
1644568480000|2022-02-11 08:34:40|2296.02|2295.52|2295.77|2295.27|2296.15|2295.65|2295.77|2295.27|28
1644568490000|2022-02-11 08:34:50|2295.65|2295.15|2294.77|2294.27|2295.65|2295.15|2294.77|2294.27|20
1644568500000|2022-02-11 08:35:00|2294.65|2294.15|2295.27|2294.77|2295.65|2295.15|2294.52|2294.02|52
1644568510000|2022-02-11 08:35:10|2295.15|2294.65|2294.9|2294.4|2295.15|2294.65|2294.77|2294.27|58
1644568520000|2022-02-11 08:35:20|2294.77|2294.27|2294.9|2294.4|2294.9|2294.4|2294.65|2294.15|15
1644568530000|2022-02-11 08:35:30|2294.77|2294.27|2294.9|2294.4|2295.15|2294.65|2294.65|2294.15|49
1644568540000|2022-02-11 08:35:40|2294.65|2294.15|2294.4|2293.9|2294.9|2294.4|2294.4|2293.9|47
1644568550000|2022-02-11 08:35:50|2294.52|2294.02|2293.4|2292.9|2294.52|2294.02|2293.27|2292.77|47
1644568560000|2022-02-11 08:36:00|2293.27|2292.77|2293.4|2292.9|2293.9|2293.4|2293.15|2292.65|122
1644568570000|2022-02-11 08:36:10|2293.15|2292.65|2293.15|2292.65|2293.4|2292.9|2293.02|2292.52|59
1644568580000|2022-02-11 08:36:20|2292.9|2292.4|2293.27|2292.77|2293.4|2292.9|2292.9|2292.4|39
1644568590000|2022-02-11 08:36:30|2293.4|2292.9|2294.15|2293.65|2294.4|2293.9|2293.4|2292.9|52
1644568600000|2022-02-11 08:36:40|2294.27|2293.77|2294.4|2293.9|2294.65|2294.15|2294.27|2293.77|37
1644568610000|2022-02-11 08:36:50|2294.27|2293.77|2294.4|2293.9|2294.4|2293.9|2294.15|2293.65|9
1644568620000|2022-02-11 08:37:00|2294.52|2294.02|2294.15|2293.65|2294.52|2294.02|2293.9|2293.4|24
1644568630000|2022-02-11 08:37:10|2294.02|2293.52|2293.77|2293.27|2294.52|2294.02|2293.77|2293.27|21
1644568640000|2022-02-11 08:37:20|2293.9|2293.4|2293.4|2292.9|2293.9|2293.4|2293.15|2292.65|74
1644568650000|2022-02-11 08:37:30|2293.52|2293.02|2293.4|2292.9|2293.65|2293.15|2293.15|2292.65|20
1644568660000|2022-02-11 08:37:40|2293.65|2293.15|2293.65|2293.15|2293.9|2293.4|2293.52|2293.02|22
1644568670000|2022-02-11 08:37:50|2293.52|2293.02|2293.65|2293.15|2293.9|2293.4|2293.4|2292.9|33
1644568680000|2022-02-11 08:38:00|2293.9|2293.4|2294.4|2293.9|2294.52|2294.02|2293.9|2293.4|33
1644568690000|2022-02-11 08:38:10|2294.52|2294.02|2294.9|2294.4|2295.4|2294.9|2294.52|2294.02|25
1644568700000|2022-02-11 08:38:20|2294.65|2294.15|2294.65|2294.15|2294.77|2294.27|2294.4|2293.9|63
1644568710000|2022-02-11 08:38:30|2294.52|2294.02|2293.9|2293.4|2294.52|2294.02|2293.9|2293.4|19
1644568720000|2022-02-11 08:38:40|2294.02|2293.52|2293.27|2292.77|2294.02|2293.52|2293.27|2292.77|62
1644568730000|2022-02-11 08:38:50|2293.15|2292.65|2293.4|2292.9|2293.4|2292.9|2292.9|2292.4|53
1644568740000|2022-02-11 08:39:00|2293.9|2293.4|2293.15|2292.65|2293.9|2293.4|2293.15|2292.65|73
1644568750000|2022-02-11 08:39:10|2293.27|2292.77|2293.27|2292.77|2293.4|2292.9|2293.15|2292.65|29
1644568760000|2022-02-11 08:39:20|2293.4|2292.9|2292.9|2292.4|2293.4|2292.9|2292.65|2292.15|91
1644568770000|2022-02-11 08:39:30|2292.77|2292.27|2292.4|2291.9|2292.9|2292.4|2292.15|2291.65|74
1644568780000|2022-02-11 08:39:40|2292.27|2291.77|2292.15|2291.65|2292.65|2292.15|2292.15|2291.65|38
1644568790000|2022-02-11 08:39:50|2291.9|2291.4|2291.9|2291.4|2292.15|2291.65|2291.65|2291.15|121
1644568800000|2022-02-11 08:40:00|2292.02|2291.52|2292.15|2291.65|2292.4|2291.9|2291.52|2291.02|83
1644568810000|2022-02-11 08:40:10|2292.02|2291.52|2292.02|2291.52|2292.15|2291.65|2291.9|2291.4|52
1644568820000|2022-02-11 08:40:20|2291.9|2291.4|2291.9|2291.4|2291.9|2291.4|2291.65|2291.15|16
1644568830000|2022-02-11 08:40:30|2292.15|2291.65|2292.65|2292.15|2292.9|2292.4|2292.02|2291.52|60
1644568840000|2022-02-11 08:40:40|2292.77|2292.27|2293.4|2292.9|2293.4|2292.9|2292.65|2292.15|51
1644568850000|2022-02-11 08:40:50|2293.27|2292.77|2293.4|2292.9|2293.52|2293.02|2293.15|2292.65|40
1644568860000|2022-02-11 08:41:00|2293.52|2293.02|2293.4|2292.9|2293.65|2293.15|2292.9|2292.4|38
1644568870000|2022-02-11 08:41:10|2293.52|2293.02|2293.15|2292.65|2293.65|2293.15|2293.02|2292.52|22
1644568880000|2022-02-11 08:41:20|2293.27|2292.77|2293.65|2293.15|2293.9|2293.4|2293.15|2292.65|44
1644568890000|2022-02-11 08:41:30|2293.4|2292.9|2293.52|2293.02|2293.9|2293.4|2293.27|2292.77|20
1644568900000|2022-02-11 08:41:40|2293.65|2293.15|2293.77|2293.27|2293.9|2293.4|2293.52|2293.02|13
1644568910000|2022-02-11 08:41:50|2293.65|2293.15|2293.65|2293.15|2293.9|2293.4|2293.4|2292.9|15
1644568920000|2022-02-11 08:42:00|2293.52|2293.02|2293.02|2292.52|2293.52|2293.02|2292.9|2292.4|53
1644568930000|2022-02-11 08:42:10|2292.9|2292.4|2293.15|2292.65|2293.4|2292.9|2292.9|2292.4|28
1644568940000|2022-02-11 08:42:20|2293.02|2292.52|2293.27|2292.77|2293.4|2292.9|2292.77|2292.27|32
1644568950000|2022-02-11 08:42:30|2292.9|2292.4|2293.15|2292.65|2293.15|2292.65|2292.9|2292.4|5
1644568960000|2022-02-11 08:42:40|2292.9|2292.4|2292.52|2292.02|2293.02|2292.52|2292.4|2291.9|39
1644568970000|2022-02-11 08:42:50|2292.77|2292.27|2293.15|2292.65|2293.15|2292.65|2292.52|2292.02|25
1644568980000|2022-02-11 08:43:00|2293.27|2292.77|2293.27|2292.77|2294.02|2293.52|2293.15|2292.65|59
1644568990000|2022-02-11 08:43:10|2293.4|2292.9|2293.02|2292.52|2293.4|2292.9|2292.9|2292.4|9
1644569000000|2022-02-11 08:43:20|2292.9|2292.4|2293.27|2292.77|2293.27|2292.77|2292.9|2292.4|25
1644569010000|2022-02-11 08:43:30|2293.4|2292.9|2293.4|2292.9|2293.77|2293.27|2293.27|2292.77|12
1644569020000|2022-02-11 08:43:40|2293.27|2292.77|2292.9|2292.4|2293.27|2292.77|2292.65|2292.15|66
1644569030000|2022-02-11 08:43:50|2292.77|2292.27|2293.15|2292.65|2293.27|2292.77|2292.52|2292.02|12
1644569040000|2022-02-11 08:44:00|2292.77|2292.27|2293.52|2293.02|2293.52|2293.02|2292.77|2292.27|23
1644569050000|2022-02-11 08:44:10|2293.4|2292.9|2293.4|2292.9|2293.52|2293.02|2293.27|2292.77|9
1644569060000|2022-02-11 08:44:20|2293.15|2292.65|2292.52|2292.02|2293.15|2292.65|2292.52|2292.02|7
1644569070000|2022-02-11 08:44:30|2292.4|2291.9|2292.65|2292.15|2292.9|2292.4|2292.27|2291.77|22
1644569080000|2022-02-11 08:44:40|2292.52|2292.02|2291.77|2291.27|2292.52|2292.02|2291.65|2291.15|104
1644569090000|2022-02-11 08:44:50|2291.9|2291.4|2292.4|2291.9|2292.4|2291.9|2291.77|2291.27|43
1644569100000|2022-02-11 08:45:00|2292.52|2292.02|2292.15|2291.65|2292.52|2292.02|2291.9|2291.4|70
1644569110000|2022-02-11 08:45:10|2292.02|2291.52|2291.9|2291.4|2292.15|2291.65|2291.65|2291.15|6
1644569120000|2022-02-11 08:45:20|2292.02|2291.52|2292.4|2291.9|2292.4|2291.9|2291.9|2291.4|11
1644569130000|2022-02-11 08:45:30|2292.52|2292.02|2292.65|2292.15|2293.15|2292.65|2292.52|2292.02|42
1644569140000|2022-02-11 08:45:40|2292.52|2292.02|2292.02|2291.52|2292.65|2292.15|2291.9|2291.4|54
1644569150000|2022-02-11 08:45:50|2291.9|2291.4|2292.15|2291.65|2292.4|2291.9|2291.77|2291.27|12
1644569160000|2022-02-11 08:46:00|2291.9|2291.4|2292.9|2292.4|2292.9|2292.4|2291.9|2291.4|17
1644569170000|2022-02-11 08:46:10|2293.02|2292.52|2292.77|2292.27|2293.15|2292.65|2292.77|2292.27|19
1644569180000|2022-02-11 08:46:20|2292.9|2292.4|2292.9|2292.4|2292.9|2292.4|2292.4|2291.9|12
1644569190000|2022-02-11 08:46:30|2293.15|2292.65|2292.65|2292.15|2293.27|2292.77|2292.65|2292.15|27
1644569200000|2022-02-11 08:46:40|2292.77|2292.27|2292.65|2292.15|2292.9|2292.4|2292.65|2292.15|11
1644569210000|2022-02-11 08:46:50|2292.77|2292.27|2292.77|2292.27|2292.9|2292.4|2292.65|2292.15|6
1644569220000|2022-02-11 08:47:00|2292.9|2292.4|2293.4|2292.9|2293.65|2293.15|2292.9|2292.4|42
1644569230000|2022-02-11 08:47:10|2293.52|2293.02|2293.65|2293.15|2293.77|2293.27|2293.4|2292.9|23
1644569240000|2022-02-11 08:47:20|2293.4|2292.9|2293.65|2293.15|2293.65|2293.15|2293.4|2292.9|10
1644569250000|2022-02-11 08:47:30|2293.77|2293.27|2293.65|2293.15|2293.9|2293.4|2293.52|2293.02|12
1644569260000|2022-02-11 08:47:40|2293.77|2293.27|2293.65|2293.15|2293.9|2293.4|2293.4|2292.9|13
1644569270000|2022-02-11 08:47:50|2293.77|2293.27|2293.77|2293.27|2293.9|2293.4|2293.65|2293.15|9
1644569280000|2022-02-11 08:48:00|2293.9|2293.4|2293.65|2293.15|2293.9|2293.4|2293.4|2292.9|38
1644569290000|2022-02-11 08:48:10|2293.77|2293.27|2293.15|2292.65|2293.77|2293.27|2293.02|2292.52|53
1644569300000|2022-02-11 08:48:20|2293.02|2292.52|2293.15|2292.65|2293.15|2292.65|2292.65|2292.15|11
1644569310000|2022-02-11 08:48:30|2293.02|2292.52|2293.15|2292.65|2293.15|2292.65|2293.02|2292.52|4
1644569320000|2022-02-11 08:48:40|2293.4|2292.9|2292.9|2292.4|2293.4|2292.9|2292.9|2292.4|37
1644569330000|2022-02-11 08:48:50|2293.02|2292.52|2293.02|2292.52|2293.27|2292.77|2292.65|2292.15|16
1644569340000|2022-02-11 08:49:00|2292.9|2292.4|2292.65|2292.15|2293.02|2292.52|2292.52|2292.02|16
1644569350000|2022-02-11 08:49:10|2292.52|2292.02|2292.27|2291.77|2292.65|2292.15|2292.27|2291.77|29
1644569360000|2022-02-11 08:49:20|2292.4|2291.9|2292.15|2291.65|2292.4|2291.9|2291.65|2291.15|42
1644569370000|2022-02-11 08:49:30|2292.4|2291.9|2293.02|2292.52|2293.02|2292.52|2292.15|2291.65|14
1644569380000|2022-02-11 08:49:40|2293.15|2292.65|2292.52|2292.02|2293.15|2292.65|2292.52|2292.02|8
1644569390000|2022-02-11 08:49:50|2292.4|2291.9|2293.02|2292.52|2293.15|2292.65|2292.4|2291.9|14
1644569400000|2022-02-11 08:50:00|2292.9|2292.4|2293.15|2292.65|2293.15|2292.65|2292.9|2292.4|7
1644569410000|2022-02-11 08:50:10|2293.27|2292.77|2292.9|2292.4|2293.27|2292.77|2292.9|2292.4|20
1644569420000|2022-02-11 08:50:20|2293.02|2292.52|2293.15|2292.65|2293.15|2292.65|2292.9|2292.4|10
1644569430000|2022-02-11 08:50:30|2293.27|2292.77|2293.4|2292.9|2293.4|2292.9|2293.15|2292.65|14
1644569440000|2022-02-11 08:50:40|2293.65|2293.15|2293.65|2293.15|2293.65|2293.15|2293.4|2292.9|8
1644569450000|2022-02-11 08:50:50|2293.77|2293.27|2293.52|2293.02|2293.9|2293.4|2293.52|2293.02|24
1644569460000|2022-02-11 08:51:00|2293.65|2293.15|2293.15|2292.65|2293.65|2293.15|2292.9|2292.4|22
1644569470000|2022-02-11 08:51:10|2293.27|2292.77|2293.27|2292.77|2293.27|2292.77|2292.9|2292.4|14
1644569480000|2022-02-11 08:51:20|2293.4|2292.9|2292.9|2292.4|2293.77|2293.27|2292.9|2292.4|24
1644569490000|2022-02-11 08:51:30|2292.77|2292.27|2292.77|2292.27|2292.77|2292.27|2292.4|2291.9|29
1644569500000|2022-02-11 08:51:40|2292.9|2292.4|2292.65|2292.15|2292.9|2292.4|2292.65|2292.15|13
1644569510000|2022-02-11 08:51:50|2292.9|2292.4|2293.15|2292.65|2293.15|2292.65|2292.9|2292.4|29
1644569520000|2022-02-11 08:52:00|2293.02|2292.52|2292.77|2292.27|2293.02|2292.52|2292.52|2292.02|28
1644569530000|2022-02-11 08:52:10|2292.9|2292.4|2293.15|2292.65|2293.15|2292.65|2292.77|2292.27|17
1644569540000|2022-02-11 08:52:20|2293.02|2292.52|2293.65|2293.15|2293.77|2293.27|2293.02|2292.52|12
1644569550000|2022-02-11 08:52:30|2293.77|2293.27|2293.15|2292.65|2293.9|2293.4|2293.15|2292.65|16
1644569560000|2022-02-11 08:52:40|2293.02|2292.52|2293.02|2292.52|2293.15|2292.65|2292.9|2292.4|4
1644569570000|2022-02-11 08:52:50|2293.15|2292.65|2293.02|2292.52|2293.52|2293.02|2292.9|2292.4|20
1644569580000|2022-02-11 08:53:00|2292.9|2292.4|2292.65|2292.15|2292.9|2292.4|2292.4|2291.9|27
1644569590000|2022-02-11 08:53:10|2292.52|2292.02|2292.15|2291.65|2292.52|2292.02|2292.02|2291.52|23
1644569600000|2022-02-11 08:53:20|2292.4|2291.9|2292.27|2291.77|2292.4|2291.9|2292.15|2291.65|33
1644569610000|2022-02-11 08:53:30|2292.4|2291.9|2291.52|2291.02|2292.4|2291.9|2291.52|2291.02|10
1644569620000|2022-02-11 08:53:40|2291.65|2291.15|2291.65|2291.15|2292.15|2291.65|2291.4|2290.9|17
1644569630000|2022-02-11 08:53:50|2291.52|2291.02|2291.65|2291.15|2291.65|2291.15|2291.52|2291.02|1
1644569640000|2022-02-11 08:54:00|2291.52|2291.02|2291.65|2291.15|2292.15|2291.65|2291.4|2290.9|22
1644569650000|2022-02-11 08:54:10|2291.77|2291.27|2291.65|2291.15|2292.15|2291.65|2291.4|2290.9|4
1644569660000|2022-02-11 08:54:20|2292.02|2291.52|2292.02|2291.52|2292.15|2291.65|2291.9|2291.4|39
1644569670000|2022-02-11 08:54:30|2292.15|2291.65|2292.65|2292.15|2292.65|2292.15|2291.9|2291.4|14
1644569680000|2022-02-11 08:54:40|2292.52|2292.02|2292.52|2292.02|2292.52|2292.02|2292.27|2291.77|25
1644569690000|2022-02-11 08:54:50|2292.4|2291.9|2292.52|2292.02|2292.65|2292.15|2292.15|2291.65|14
1644569700000|2022-02-11 08:55:00|2292.4|2291.9|2292.9|2292.4|2293.02|2292.52|2292.4|2291.9|13
1644569710000|2022-02-11 08:55:10|2293.02|2292.52|2293.27|2292.77|2293.4|2292.9|2292.77|2292.27|17
1644569720000|2022-02-11 08:55:20|2293.4|2292.9|2294.02|2293.52|2294.15|2293.65|2293.15|2292.65|36
1644569730000|2022-02-11 08:55:30|2294.15|2293.65|2293.9|2293.4|2294.15|2293.65|2293.9|2293.4|15
1644569740000|2022-02-11 08:55:40|2293.77|2293.27|2293.65|2293.15|2293.9|2293.4|2293.65|2293.15|11
1644569750000|2022-02-11 08:55:50|2293.9|2293.4|2293.9|2293.4|2294.15|2293.65|2293.9|2293.4|32
1644569760000|2022-02-11 08:56:00|2294.02|2293.52|2294.02|2293.52|2294.15|2293.65|2293.9|2293.4|11
1644569770000|2022-02-11 08:56:10|2293.9|2293.4|2294.27|2293.77|2294.27|2293.77|2293.77|2293.27|69
1644569780000|2022-02-11 08:56:20|2294.15|2293.65|2294.27|2293.77|2294.4|2293.9|2294.15|2293.65|1
1644569790000|2022-02-11 08:56:30|2294.4|2293.9|2294.15|2293.65|2294.4|2293.9|2294.02|2293.52|12
1644569800000|2022-02-11 08:56:40|2294.02|2293.52|2293.65|2293.15|2294.15|2293.65|2293.4|2292.9|14
1644569810000|2022-02-11 08:56:50|2293.52|2293.02|2293.02|2292.52|2293.52|2293.02|2292.9|2292.4|9
1644569820000|2022-02-11 08:57:00|2292.9|2292.4|2293.15|2292.65|2293.4|2292.9|2292.9|2292.4|249
1644569830000|2022-02-11 08:57:10|2293.02|2292.52|2292.65|2292.15|2293.27|2292.77|2292.65|2292.15|55
1644569840000|2022-02-11 08:57:20|2292.4|2291.9|2292.27|2291.77|2292.4|2291.9|2292.02|2291.52|27
1644569850000|2022-02-11 08:57:30|2292.4|2291.9|2292.4|2291.9|2292.4|2291.9|2292.15|2291.65|41
1644569860000|2022-02-11 08:57:40|2292.65|2292.15|2292.9|2292.4|2293.15|2292.65|2292.65|2292.15|19
1644569870000|2022-02-11 08:57:50|2292.77|2292.27|2292.65|2292.15|2292.77|2292.27|2292.52|2292.02|9
1644569880000|2022-02-11 08:58:00|2292.52|2292.02|2292.52|2292.02|2292.77|2292.27|2292.27|2291.77|107
1644569890000|2022-02-11 08:58:10|2292.4|2291.9|2291.77|2291.27|2292.4|2291.9|2291.77|2291.27|12
1644569900000|2022-02-11 08:58:20|2291.9|2291.4|2292.02|2291.52|2292.15|2291.65|2291.65|2291.15|48
1644569910000|2022-02-11 08:58:30|2291.9|2291.4|2292.27|2291.77|2292.4|2291.9|2291.9|2291.4|26
1644569920000|2022-02-11 08:58:40|2292.4|2291.9|2292.15|2291.65|2292.4|2291.9|2291.9|2291.4|4
1644569930000|2022-02-11 08:58:50|2292.02|2291.52|2291.77|2291.27|2292.4|2291.9|2291.77|2291.27|20
1644569940000|2022-02-11 08:59:00|2291.9|2291.4|2291.15|2290.65|2292.02|2291.52|2291.15|2290.65|25
1644569950000|2022-02-11 08:59:10|2291.02|2290.52|2290.65|2290.15|2291.02|2290.52|2290.52|2290.02|89
1644569960000|2022-02-11 08:59:20|2290.77|2290.27|2290.65|2290.15|2290.9|2290.4|2290.65|2290.15|10
1644569970000|2022-02-11 08:59:30|2290.77|2290.27|2290.65|2290.15|2290.9|2290.4|2290.4|2289.9|25
1644569980000|2022-02-11 08:59:40|2290.52|2290.02|2290.65|2290.15|2290.65|2290.15|2290.4|2289.9|22
1644569990000|2022-02-11 08:59:50|2290.77|2290.27|2290.9|2290.4|2290.9|2290.4|2290.65|2290.15|21
1644570000000|2022-02-11 09:00:00|2290.65|2290.15|2290.77|2290.27|2290.9|2290.4|2290.52|2290.02|47
1644570010000|2022-02-11 09:00:10|2290.65|2290.15|2290.52|2290.02|2290.65|2290.15|2290.4|2289.9|9
1644570020000|2022-02-11 09:00:20|2290.4|2289.9|2290.15|2289.65|2290.77|2290.27|2290.15|2289.65|26
1644570030000|2022-02-11 09:00:30|2290.4|2289.9|2290.65|2290.15|2290.65|2290.15|2290.15|2289.65|25
1644570040000|2022-02-11 09:00:40|2290.52|2290.02|2290.52|2290.02|2290.65|2290.15|2290.02|2289.52|61
1644570050000|2022-02-11 09:00:50|2290.65|2290.15|2290.9|2290.4|2291.02|2290.52|2290.65|2290.15|9
1644570060000|2022-02-11 09:01:00|2291.02|2290.52|2291.15|2290.65|2291.27|2290.77|2290.9|2290.4|27
1644570070000|2022-02-11 09:01:10|2291.27|2290.77|2291.65|2291.15|2291.9|2291.4|2291.15|2290.65|20
1644570080000|2022-02-11 09:01:20|2291.4|2290.9|2291.02|2290.52|2291.52|2291.02|2290.9|2290.4|31
1644570090000|2022-02-11 09:01:30|2290.9|2290.4|2290.9|2290.4|2290.9|2290.4|2290.65|2290.15|25
1644570100000|2022-02-11 09:01:40|2291.02|2290.52|2291.02|2290.52|2291.15|2290.65|2290.9|2290.4|21
1644570110000|2022-02-11 09:01:50|2290.9|2290.4|2291.4|2290.9|2291.65|2291.15|2290.9|2290.4|17
1644570120000|2022-02-11 09:02:00|2291.27|2290.77|2290.9|2290.4|2291.27|2290.77|2290.77|2290.27|37
1644570130000|2022-02-11 09:02:10|2290.65|2290.15|2290.15|2289.65|2290.77|2290.27|2290.15|2289.65|23
1644570140000|2022-02-11 09:02:20|2290.27|2289.77|2290.65|2290.15|2290.65|2290.15|2290.02|2289.52|21
1644570150000|2022-02-11 09:02:30|2290.52|2290.02|2290.66|2290.16|2290.79|2290.29|2290.52|2290.02|11
1644570160000|2022-02-11 09:02:40|2290.79|2290.29|2290.79|2290.29|2290.92|2290.42|2290.79|2290.29|3
1644570170000|2022-02-11 09:02:50|2290.92|2290.42|2290.79|2290.29|2290.92|2290.42|2290.67|2290.17|16
1644570180000|2022-02-11 09:03:00|2290.67|2290.17|2290.8|2290.3|2290.8|2290.3|2290.54|2290.04|17
1644570190000|2022-02-11 09:03:10|2290.67|2290.17|2290.55|2290.05|2290.8|2290.3|2290.3|2289.8|32
1644570200000|2022-02-11 09:03:20|2290.42|2289.92|2290.1|2289.6|2290.47|2289.97|2289.97|2289.47|56
1644570210000|2022-02-11 09:03:30|2290.35|2289.85|2290.1|2289.6|2290.35|2289.85|2290.1|2289.6|46
1644570220000|2022-02-11 09:03:40|2290.22|2289.72|2290.1|2289.6|2290.35|2289.85|2290.1|2289.6|31
1644570230000|2022-02-11 09:03:50|2289.97|2289.47|2289.72|2289.22|2289.97|2289.47|2289.6|2289.1|23
1644570240000|2022-02-11 09:04:00|2289.85|2289.35|2289.35|2288.85|2289.85|2289.35|2289.35|2288.85|51
1644570250000|2022-02-11 09:04:10|2289.22|2288.72|2289.1|2288.6|2289.22|2288.72|2289.1|2288.6|28
1644570260000|2022-02-11 09:04:20|2289.35|2288.85|2289.35|2288.85|2289.6|2289.1|2289.22|2288.72|54
1644570270000|2022-02-11 09:04:30|2289.22|2288.72|2289.35|2288.85|2289.35|2288.85|2289.1|2288.6|4
1644570280000|2022-02-11 09:04:40|2289.47|2288.97|2289.97|2289.47|2289.97|2289.47|2289.47|2288.97|37
1644570290000|2022-02-11 09:04:50|2289.85|2289.35|2289.72|2289.22|2289.85|2289.35|2289.6|2289.1|13
1644570300000|2022-02-11 09:05:00|2289.6|2289.1|2288.85|2288.35|2289.85|2289.35|2288.85|2288.35|39
1644570310000|2022-02-11 09:05:10|2288.6|2288.1|2288.35|2287.85|2288.6|2288.1|2288.35|2287.85|33
1644570320000|2022-02-11 09:05:20|2288.47|2287.97|2288.35|2287.85|2288.47|2287.97|2288.35|2287.85|49
1644570330000|2022-02-11 09:05:30|2288.22|2287.72|2288.1|2287.6|2288.22|2287.72|2288.1|2287.6|20
1644570340000|2022-02-11 09:05:40|2287.97|2287.47|2288.35|2287.85|2288.35|2287.85|2287.97|2287.47|48
1644570350000|2022-02-11 09:05:50|2288.1|2287.6|2288.35|2287.85|2288.47|2287.97|2288.1|2287.6|42
1644570360000|2022-02-11 09:06:00|2288.22|2287.72|2288.21|2287.71|2288.22|2287.72|2288.1|2287.6|7
1644570370000|2022-02-11 09:06:10|2288.33|2287.83|2288.83|2288.33|2288.83|2288.33|2288.21|2287.71|43
1644570380000|2022-02-11 09:06:20|2288.71|2288.21|2288.71|2288.21|2288.71|2288.21|2288.46|2287.96|14
1644570390000|2022-02-11 09:06:30|2288.58|2288.08|2288.46|2287.96|2288.58|2288.08|2288.46|2287.96|11
1644570400000|2022-02-11 09:06:40|2288.33|2287.83|2288.46|2287.96|2288.58|2288.08|2288.21|2287.71|34
1644570410000|2022-02-11 09:06:50|2288.58|2288.08|2288.96|2288.46|2289.08|2288.58|2288.58|2288.08|39
1644570420000|2022-02-11 09:07:00|2288.71|2288.21|2288.96|2288.46|2288.96|2288.46|2288.71|2288.21|18
1644570430000|2022-02-11 09:07:10|2289.08|2288.58|2288.96|2288.46|2289.21|2288.71|2288.96|2288.46|38
1644570440000|2022-02-11 09:07:20|2288.83|2288.33|2289.08|2288.58|2289.21|2288.71|2288.83|2288.33|44
1644570450000|2022-02-11 09:07:30|2289.21|2288.71|2288.83|2288.33|2289.21|2288.71|2288.83|2288.33|21
1644570460000|2022-02-11 09:07:40|2288.96|2288.46|2288.96|2288.46|2288.96|2288.46|2288.96|2288.46|5
1644570470000|2022-02-11 09:07:50|2288.83|2288.33|2288.71|2288.21|2288.83|2288.33|2288.71|2288.21|9
1644570480000|2022-02-11 09:08:00|2288.83|2288.33|2288.83|2288.33|2289.21|2288.71|2288.83|2288.33|10
1644570490000|2022-02-11 09:08:10|2288.71|2288.21|2288.96|2288.46|2288.96|2288.46|2288.46|2287.96|32
1644570500000|2022-02-11 09:08:20|2288.83|2288.33|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|10
1644570510000|2022-02-11 09:08:30|2288.46|2287.96|2288.46|2287.96|2288.71|2288.21|2288.46|2287.96|19
1644570520000|2022-02-11 09:08:40|2288.21|2287.71|2288.46|2287.96|2288.46|2287.96|2288.21|2287.71|13
1644570530000|2022-02-11 09:08:50|2288.33|2287.83|2288.33|2287.83|2288.33|2287.83|2287.96|2287.46|60
1644570540000|2022-02-11 09:09:00|2288.21|2287.71|2287.96|2287.46|2288.21|2287.71|2287.83|2287.33|27
1644570550000|2022-02-11 09:09:10|2288.21|2287.71|2288.96|2288.46|2288.96|2288.46|2288.21|2287.71|46
1644570560000|2022-02-11 09:09:20|2288.83|2288.33|2288.96|2288.46|2289.21|2288.71|2288.83|2288.33|32
1644570570000|2022-02-11 09:09:30|2288.83|2288.33|2289.08|2288.58|2289.21|2288.71|2288.83|2288.33|23
1644570580000|2022-02-11 09:09:40|2289.21|2288.71|2289.58|2289.08|2289.58|2289.08|2289.21|2288.71|26
1644570590000|2022-02-11 09:09:50|2289.46|2288.96|2289.96|2289.46|2289.96|2289.46|2289.46|2288.96|45
1644570600000|2022-02-11 09:10:00|2289.83|2289.33|2288.96|2288.46|2289.96|2289.46|2288.96|2288.46|26
1644570610000|2022-02-11 09:10:10|2288.83|2288.33|2288.58|2288.08|2288.83|2288.33|2288.46|2287.96|54
1644570620000|2022-02-11 09:10:20|2288.46|2287.96|2288.96|2288.46|2288.96|2288.46|2288.46|2287.96|11
1644570630000|2022-02-11 09:10:30|2288.83|2288.33|2288.46|2287.96|2288.96|2288.46|2288.46|2287.96|40
1644570640000|2022-02-11 09:10:40|2288.58|2288.08|2287.96|2287.46|2288.71|2288.21|2287.96|2287.46|70
1644570650000|2022-02-11 09:10:50|2288.08|2287.58|2287.71|2287.21|2288.08|2287.58|2287.71|2287.21|17
1644570660000|2022-02-11 09:11:00|2287.58|2287.08|2287.96|2287.46|2288.21|2287.71|2287.58|2287.08|47
1644570670000|2022-02-11 09:11:10|2287.71|2287.21|2287.58|2287.08|2287.71|2287.21|2287.58|2287.08|24
1644570680000|2022-02-11 09:11:20|2287.46|2286.96|2287.21|2286.71|2287.46|2286.96|2287.21|2286.71|41
1644570690000|2022-02-11 09:11:30|2286.96|2286.46|2286.71|2286.21|2286.96|2286.46|2286.71|2286.21|32
1644570700000|2022-02-11 09:11:40|2286.58|2286.08|2286.71|2286.21|2286.71|2286.21|2286.58|2286.08|24
1644570710000|2022-02-11 09:11:50|2286.96|2286.46|2286.71|2286.21|2286.96|2286.46|2286.71|2286.21|17
1644570720000|2022-02-11 09:12:00|2286.83|2286.33|2287.21|2286.71|2287.21|2286.71|2286.71|2286.21|40
1644570730000|2022-02-11 09:12:10|2287.33|2286.83|2287.21|2286.71|2287.71|2287.21|2286.96|2286.46|15
1644570740000|2022-02-11 09:12:20|2287.08|2286.58|2286.96|2286.46|2287.08|2286.58|2286.96|2286.46|30
1644570750000|2022-02-11 09:12:30|2287.08|2286.58|2287.46|2286.96|2287.71|2287.21|2286.96|2286.46|47
1644570760000|2022-02-11 09:12:40|2287.33|2286.83|2287.46|2286.96|2287.71|2287.21|2287.21|2286.71|10
1644570770000|2022-02-11 09:12:50|2287.33|2286.83|2287.46|2286.96|2287.71|2287.21|2287.33|2286.83|11
1644570780000|2022-02-11 09:13:00|2287.58|2287.08|2287.71|2287.21|2287.96|2287.46|2287.58|2287.08|24
1644570790000|2022-02-11 09:13:10|2287.83|2287.33|2287.71|2287.21|2287.96|2287.46|2287.71|2287.21|0
1644570800000|2022-02-11 09:13:20|2287.83|2287.33|2287.71|2287.21|2287.83|2287.33|2287.71|2287.21|9
1644570810000|2022-02-11 09:13:30|2287.46|2286.96|2287.46|2286.96|2287.46|2286.96|2287.33|2286.83|21
1644570820000|2022-02-11 09:13:40|2287.33|2286.83|2287.21|2286.71|2287.46|2286.96|2287.08|2286.58|21
1644570830000|2022-02-11 09:13:50|2287.08|2286.58|2287.21|2286.71|2287.46|2286.96|2286.96|2286.46|13
1644570840000|2022-02-11 09:14:00|2287.33|2286.83|2287.21|2286.71|2287.46|2286.96|2287.21|2286.71|12
1644570850000|2022-02-11 09:14:10|2287.33|2286.83|2287.21|2286.71|2287.46|2286.96|2287.21|2286.71|15
1644570860000|2022-02-11 09:14:20|2287.33|2286.83|2288.46|2287.96|2288.46|2287.96|2287.21|2286.71|40
1644570870000|2022-02-11 09:14:30|2288.33|2287.83|2289.08|2288.58|2289.08|2288.58|2288.21|2287.71|77
1644570880000|2022-02-11 09:14:40|2288.96|2288.46|2289.21|2288.71|2289.46|2288.96|2288.96|2288.46|66
1644570890000|2022-02-11 09:14:50|2288.96|2288.46|2289.33|2288.83|2289.46|2288.96|2288.96|2288.46|28
1644570900000|2022-02-11 09:15:00|2289.21|2288.71|2288.96|2288.46|2289.33|2288.83|2288.96|2288.46|69
1644570910000|2022-02-11 09:15:10|2288.83|2288.33|2289.96|2289.46|2289.96|2289.46|2288.83|2288.33|59
1644570920000|2022-02-11 09:15:20|2290.21|2289.71|2290.21|2289.71|2290.46|2289.96|2290.08|2289.58|134
1644570930000|2022-02-11 09:15:30|2290.33|2289.83|2290.33|2289.83|2290.46|2289.96|2290.21|2289.71|26
1644570940000|2022-02-11 09:15:40|2290.21|2289.71|2290.33|2289.83|2290.46|2289.96|2290.21|2289.71|3
1644570950000|2022-02-11 09:15:50|2290.46|2289.96|2290.96|2290.46|2290.96|2290.46|2290.46|2289.96|68
1644570960000|2022-02-11 09:16:00|2290.83|2290.33|2290.58|2290.08|2291.08|2290.58|2290.46|2289.96|67
1644570970000|2022-02-11 09:16:10|2290.71|2290.21|2289.96|2289.46|2290.71|2290.21|2289.71|2289.21|36
1644570980000|2022-02-11 09:16:20|2289.83|2289.33|2289.71|2289.21|2289.96|2289.46|2289.71|2289.21|7
1644570990000|2022-02-11 09:16:30|2289.83|2289.33|2289.71|2289.21|2289.96|2289.46|2289.71|2289.21|64
1644571000000|2022-02-11 09:16:40|2289.96|2289.46|2289.71|2289.21|2289.96|2289.46|2289.71|2289.21|77
1644571010000|2022-02-11 09:16:50|2289.83|2289.33|2289.96|2289.46|2289.96|2289.46|2289.71|2289.21|8
1644571020000|2022-02-11 09:17:00|2289.83|2289.33|2288.96|2288.46|2289.83|2289.33|2288.96|2288.46|34
1644571030000|2022-02-11 09:17:10|2288.83|2288.33|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|19
1644571040000|2022-02-11 09:17:20|2288.83|2288.33|2288.71|2288.21|2288.83|2288.33|2288.58|2288.08|67
1644571050000|2022-02-11 09:17:30|2288.96|2288.46|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|12
1644571060000|2022-02-11 09:17:40|2288.83|2288.33|2289.21|2288.71|2289.21|2288.71|2288.83|2288.33|19
1644571070000|2022-02-11 09:17:50|2289.08|2288.58|2289.21|2288.71|2289.21|2288.71|2288.96|2288.46|2
1644571080000|2022-02-11 09:18:00|2289.46|2288.96|2290.46|2289.96|2290.46|2289.96|2289.46|2288.96|30
1644571090000|2022-02-11 09:18:10|2290.33|2289.83|2290.96|2290.46|2291.08|2290.58|2290.21|2289.71|4
1644571100000|2022-02-11 09:18:20|2291.21|2290.71|2291.46|2290.96|2291.58|2291.08|2290.96|2290.46|25
1644571110000|2022-02-11 09:18:30|2291.33|2290.83|2290.96|2290.46|2291.46|2290.96|2290.83|2290.33|9
1644571120000|2022-02-11 09:18:40|2290.83|2290.33|2290.96|2290.46|2290.96|2290.46|2290.71|2290.21|2
1644571130000|2022-02-11 09:18:50|2290.83|2290.33|2290.71|2290.21|2290.83|2290.33|2290.71|2290.21|14
1644571140000|2022-02-11 09:19:00|2290.83|2290.33|2290.71|2290.21|2290.96|2290.46|2290.71|2290.21|14
1644571150000|2022-02-11 09:19:10|2290.83|2290.33|2290.46|2289.96|2290.96|2290.46|2290.46|2289.96|23
1644571160000|2022-02-11 09:19:20|2290.33|2289.83|2289.71|2289.21|2290.46|2289.96|2289.71|2289.21|21
1644571170000|2022-02-11 09:19:30|2289.96|2289.46|2289.71|2289.21|2289.96|2289.46|2289.58|2289.08|30
1644571180000|2022-02-11 09:19:40|2289.58|2289.08|2289.71|2289.21|2289.96|2289.46|2289.46|2288.96|9
1644571190000|2022-02-11 09:19:50|2289.83|2289.33|2289.83|2289.33|2289.96|2289.46|2289.71|2289.21|9
1644571200000|2022-02-11 09:20:00|2289.71|2289.21|2289.96|2289.46|2290.21|2289.71|2289.71|2289.21|12
1644571210000|2022-02-11 09:20:10|2289.71|2289.21|2289.46|2288.96|2289.71|2289.21|2289.46|2288.96|16
1644571220000|2022-02-11 09:20:20|2289.58|2289.08|2289.21|2288.71|2289.71|2289.21|2289.21|2288.71|8
1644571230000|2022-02-11 09:20:30|2289.08|2288.58|2289.21|2288.71|2289.21|2288.71|2288.96|2288.46|17
1644571240000|2022-02-11 09:20:40|2289.33|2288.83|2289.21|2288.71|2289.46|2288.96|2289.21|2288.71|5
1644571250000|2022-02-11 09:20:50|2289.33|2288.83|2289.46|2288.96|2289.71|2289.21|2289.33|2288.83|23
1644571260000|2022-02-11 09:21:00|2289.58|2289.08|2289.96|2289.46|2290.21|2289.71|2289.58|2289.08|43
1644571270000|2022-02-11 09:21:10|2289.83|2289.33|2289.96|2289.46|2289.96|2289.46|2289.71|2289.21|15
1644571280000|2022-02-11 09:21:20|2289.83|2289.33|2289.96|2289.46|2289.96|2289.46|2289.71|2289.21|42
1644571290000|2022-02-11 09:21:30|2290.21|2289.71|2290.08|2289.58|2290.21|2289.71|2289.96|2289.46|3
1644571300000|2022-02-11 09:21:40|2290.21|2289.71|2289.71|2289.21|2290.21|2289.71|2289.71|2289.21|10
1644571310000|2022-02-11 09:21:50|2289.83|2289.33|2289.46|2288.96|2289.96|2289.46|2289.46|2288.96|18
1644571320000|2022-02-11 09:22:00|2289.58|2289.08|2289.46|2288.96|2289.71|2289.21|2289.33|2288.83|51
1644571330000|2022-02-11 09:22:10|2289.33|2288.83|2289.21|2288.71|2289.46|2288.96|2289.21|2288.71|9
1644571340000|2022-02-11 09:22:20|2289.08|2288.58|2289.46|2288.96|2289.46|2288.96|2289.08|2288.58|14
1644571350000|2022-02-11 09:22:30|2289.58|2289.08|2289.21|2288.71|2289.71|2289.21|2289.21|2288.71|16
1644571360000|2022-02-11 09:22:40|2289.33|2288.83|2288.71|2288.21|2289.33|2288.83|2288.71|2288.21|7
1644571370000|2022-02-11 09:22:50|||||||||4
1644571380000|2022-02-11 09:23:00|2288.96|2288.46|2289.21|2288.71|2289.46|2288.96|2288.96|2288.46|19
1644571390000|2022-02-11 09:23:10|2289.08|2288.58|2288.71|2288.21|2289.08|2288.58|2288.71|2288.21|8
1644571400000|2022-02-11 09:23:20|2288.83|2288.33|2288.83|2288.33|2288.96|2288.46|2288.71|2288.21|4
1644571410000|2022-02-11 09:23:30|2288.71|2288.21|2289.46|2288.96|2289.58|2289.08|2288.71|2288.21|195
1644571420000|2022-02-11 09:23:40|2289.58|2289.08|2289.21|2288.71|2289.58|2289.08|2289.21|2288.71|24
1644571430000|2022-02-11 09:23:50|2288.96|2288.46|2289.21|2288.71|2289.46|2288.96|2288.96|2288.46|21
1644571440000|2022-02-11 09:24:00|2289.33|2288.83|2289.21|2288.71|2289.46|2288.96|2289.21|2288.71|27
1644571450000|2022-02-11 09:24:10|2289.33|2288.83|2289.21|2288.71|2289.46|2288.96|2289.21|2288.71|6
1644571460000|2022-02-11 09:24:20|2289.33|2288.83|2289.08|2288.58|2289.46|2288.96|2288.96|2288.46|10
1644571470000|2022-02-11 09:24:30|2288.96|2288.46|2288.46|2287.96|2289.08|2288.58|2288.46|2287.96|8
1644571480000|2022-02-11 09:24:40|2288.58|2288.08|2288.96|2288.46|2288.96|2288.46|2288.46|2287.96|15
1644571490000|2022-02-11 09:24:50|2288.83|2288.33|2288.71|2288.21|2288.83|2288.33|2288.71|2288.21|1
1644571500000|2022-02-11 09:25:00|2288.83|2288.33|2289.21|2288.71|2289.21|2288.71|2288.83|2288.33|23
1644571510000|2022-02-11 09:25:10|2289.08|2288.58|2289.33|2288.83|2289.58|2289.08|2289.08|2288.58|12
1644571520000|2022-02-11 09:25:20|2289.46|2288.96|2289.21|2288.71|2289.46|2288.96|2289.21|2288.71|1
1644571530000|2022-02-11 09:25:30|2289.33|2288.83|2288.46|2287.96|2289.33|2288.83|2288.46|2287.96|29
1644571540000|2022-02-11 09:25:40|2288.58|2288.08|2288.71|2288.21|2288.71|2288.21|2288.46|2287.96|18
1644571550000|2022-02-11 09:25:50|2288.83|2288.33|2288.71|2288.21|2288.83|2288.33|2288.71|2288.21|2
1644571560000|2022-02-11 09:26:00|2288.46|2287.96|2288.71|2288.21|2288.71|2288.21|2288.46|2287.96|21
1644571570000|2022-02-11 09:26:10|2288.83|2288.33|2288.58|2288.08|2288.96|2288.46|2288.46|2287.96|43
1644571580000|2022-02-11 09:26:20|2288.46|2287.96|2288.83|2288.33|2288.96|2288.46|2288.46|2287.96|18
1644571590000|2022-02-11 09:26:30|2288.71|2288.21|2288.96|2288.46|2288.96|2288.46|2288.71|2288.21|0
1644571600000|2022-02-11 09:26:40|2288.83|2288.33|2289.21|2288.71|2289.21|2288.71|2288.83|2288.33|7
1644571610000|2022-02-11 09:26:50|||||||||6
1644571620000|2022-02-11 09:27:00|2289.33|2288.83|2289.46|2288.96|2289.58|2289.08|2289.33|2288.83|17
1644571630000|2022-02-11 09:27:10|2289.21|2288.71|2289.21|2288.71|2289.33|2288.83|2289.21|2288.71|198
1644571640000|2022-02-11 09:27:20|2289.33|2288.83|2289.33|2288.83|2289.46|2288.96|2289.21|2288.71|11
1644571650000|2022-02-11 09:27:30|2289.21|2288.71|2289.21|2288.71|2289.46|2288.96|2289.21|2288.71|29
1644571660000|2022-02-11 09:27:40|2289.33|2288.83|2289.71|2289.21|2289.71|2289.21|2289.21|2288.71|15
1644571670000|2022-02-11 09:27:50|||||||||1
1644571680000|2022-02-11 09:28:00|2289.46|2288.96|2289.58|2289.08|2289.71|2289.21|2289.46|2288.96|54
1644571690000|2022-02-11 09:28:10|2289.71|2289.21|2289.46|2288.96|2289.71|2289.21|2289.46|2288.96|14
1644571700000|2022-02-11 09:28:20|2289.58|2289.08|2289.58|2289.08|2289.71|2289.21|2289.46|2288.96|19
1644571710000|2022-02-11 09:28:30|2289.46|2288.96|2289.21|2288.71|2289.58|2289.08|2289.21|2288.71|22
1644571720000|2022-02-11 09:28:40|2289.33|2288.83|2289.21|2288.71|2289.46|2288.96|2289.21|2288.71|11
1644571730000|2022-02-11 09:28:50|2289.33|2288.83|2289.46|2288.96|2289.46|2288.96|2289.21|2288.71|7
1644571740000|2022-02-11 09:29:00|2289.21|2288.71|2289.33|2288.83|2289.33|2288.83|2289.21|2288.71|7
1644571750000|2022-02-11 09:29:10|2289.21|2288.71|2289.46|2288.96|2289.46|2288.96|2289.21|2288.71|12
1644571760000|2022-02-11 09:29:20|2289.33|2288.83|2289.46|2288.96|2289.46|2288.96|2289.33|2288.83|4
1644571770000|2022-02-11 09:29:30|2289.33|2288.83|2289.46|2288.96|2289.46|2288.96|2289.21|2288.71|48
1644571780000|2022-02-11 09:29:40|2289.33|2288.83|2290.33|2289.83|2290.46|2289.96|2289.33|2288.83|70
1644571790000|2022-02-11 09:29:50|2290.21|2289.71|2289.96|2289.46|2290.33|2289.83|2289.96|2289.46|13
1644571800000|2022-02-11 09:30:00|2289.83|2289.33|2289.71|2289.21|2289.96|2289.46|2289.71|2289.21|23
1644571810000|2022-02-11 09:30:10|2289.21|2288.71|2289.21|2288.71|2289.46|2288.96|2288.83|2288.33|59
1644571820000|2022-02-11 09:30:20|2288.96|2288.46|2289.08|2288.58|2289.08|2288.58|2288.96|2288.46|33
1644571830000|2022-02-11 09:30:30|2288.96|2288.46|2288.46|2287.96|2288.96|2288.46|2288.46|2287.96|65
1644571840000|2022-02-11 09:30:40|2288.71|2288.21|2287.46|2286.96|2288.71|2288.21|2287.46|2286.96|62
1644571850000|2022-02-11 09:30:50|2287.58|2287.08|2287.21|2286.71|2287.58|2287.08|2287.21|2286.71|37
1644571860000|2022-02-11 09:31:00|2287.33|2286.83|2287.33|2286.83|2287.71|2287.21|2287.33|2286.83|21
1644571870000|2022-02-11 09:31:10|2287.46|2286.96|2287.96|2287.46|2287.96|2287.46|2287.46|2286.96|21
1644571880000|2022-02-11 09:31:20|2287.83|2287.33|2287.71|2287.21|2287.83|2287.33|2287.58|2287.08|6
1644571890000|2022-02-11 09:31:30|2287.83|2287.33|2287.71|2287.21|2287.96|2287.46|2287.58|2287.08|6
1644571900000|2022-02-11 09:31:40|2287.83|2287.33|2287.71|2287.21|2287.96|2287.46|2287.71|2287.21|19
1644571910000|2022-02-11 09:31:50|2287.58|2287.08|2287.46|2286.96|2287.71|2287.21|2287.46|2286.96|27
1644571920000|2022-02-11 09:32:00|2287.21|2286.71|2287.21|2286.71|2287.46|2286.96|2287.21|2286.71|34
1644571930000|2022-02-11 09:32:10|2287.33|2286.83|2287.33|2286.83|2287.46|2286.96|2287.33|2286.83|27
1644571940000|2022-02-11 09:32:20|2287.21|2286.71|2287.46|2286.96|2287.58|2287.08|2287.21|2286.71|19
1644571950000|2022-02-11 09:32:30|2287.58|2287.08|2286.83|2286.33|2287.71|2287.21|2286.83|2286.33|14
1644571960000|2022-02-11 09:32:40|2286.96|2286.46|2286.96|2286.46|2287.21|2286.71|2286.96|2286.46|67
1644571970000|2022-02-11 09:32:50|2286.71|2286.21|2286.71|2286.21|2286.71|2286.21|2286.71|2286.21|30
1644571980000|2022-02-11 09:33:00|2286.58|2286.08|2286.46|2285.96|2286.71|2286.21|2286.21|2285.71|59
1644571990000|2022-02-11 09:33:10|2286.58|2286.08|2286.46|2285.96|2286.71|2286.21|2286.21|2285.71|15
1644572000000|2022-02-11 09:33:20|2286.33|2285.83|2286.21|2285.71|2286.46|2285.96|2286.21|2285.71|7
1644572010000|2022-02-11 09:33:30|2286.08|2285.58|2286.21|2285.71|2286.21|2285.71|2285.96|2285.46|25
1644572020000|2022-02-11 09:33:40|2286.46|2285.96|2286.21|2285.71|2286.46|2285.96|2286.21|2285.71|18
1644572030000|2022-02-11 09:33:50|2286.33|2285.83|2286.46|2285.96|2286.46|2285.96|2286.21|2285.71|28
1644572040000|2022-02-11 09:34:00|2286.33|2285.83|2286.46|2285.96|2286.46|2285.96|2286.21|2285.71|19
1644572050000|2022-02-11 09:34:10|2286.33|2285.83|2286.46|2285.96|2286.46|2285.96|2286.21|2285.71|57
1644572060000|2022-02-11 09:34:20|2286.21|2285.71|2286.21|2285.71|2286.33|2285.83|2286.21|2285.71|14
1644572070000|2022-02-11 09:34:30|2285.96|2285.46|2285.71|2285.21|2285.96|2285.46|2285.71|2285.21|121
1644572080000|2022-02-11 09:34:40|2285.83|2285.33|2285.96|2285.46|2285.96|2285.46|2285.83|2285.33|13
1644572090000|2022-02-11 09:34:50|2286.08|2285.58|2285.71|2285.21|2286.21|2285.71|2285.71|2285.21|23
1644572100000|2022-02-11 09:35:00|2285.46|2284.96|2284.96|2284.46|2285.71|2285.21|2284.96|2284.46|40
1644572110000|2022-02-11 09:35:10|2285.08|2284.58|2284.96|2284.46|2285.33|2284.83|2284.96|2284.46|75
1644572120000|2022-02-11 09:35:20|2284.83|2284.33|2284.71|2284.21|2284.96|2284.46|2284.46|2283.96|31
1644572130000|2022-02-11 09:35:30|2284.58|2284.08|2284.46|2283.96|2284.71|2284.21|2284.46|2283.96|72
1644572140000|2022-02-11 09:35:40|2284.33|2283.83|2284.46|2283.96|2284.46|2283.96|2284.21|2283.71|13
1644572150000|2022-02-11 09:35:50|||||||||25
1644572160000|2022-02-11 09:36:00|2284.58|2284.08|2284.96|2284.46|2284.96|2284.46|2284.46|2283.96|169
1644572170000|2022-02-11 09:36:10|2285.21|2284.71|2285.58|2285.08|2285.71|2285.21|2285.21|2284.71|39
1644572180000|2022-02-11 09:36:20|2285.71|2285.21|2286.08|2285.58|2286.08|2285.58|2285.46|2284.96|56
1644572190000|2022-02-11 09:36:30|2286.21|2285.71|2286.46|2285.96|2286.58|2286.08|2286.21|2285.71|22
1644572200000|2022-02-11 09:36:40|2286.33|2285.83|2286.46|2285.96|2286.46|2285.96|2286.33|2285.83|7
1644572210000|2022-02-11 09:36:50|2286.71|2286.21|2286.96|2286.46|2286.96|2286.46|2286.71|2286.21|36
1644572220000|2022-02-11 09:37:00|2287.21|2286.71|2287.58|2287.08|2287.58|2287.08|2287.08|2286.58|14
1644572230000|2022-02-11 09:37:10|2287.46|2286.96|2286.96|2286.46|2287.71|2287.21|2286.96|2286.46|41
1644572240000|2022-02-11 09:37:20|2286.71|2286.21|2285.71|2285.21|2286.71|2286.21|2285.71|2285.21|43
1644572250000|2022-02-11 09:37:30|2285.83|2285.33|2285.96|2285.46|2285.96|2285.46|2285.71|2285.21|8
1644572260000|2022-02-11 09:37:40|2286.08|2285.58|2286.21|2285.71|2286.21|2285.71|2285.96|2285.46|6
1644572270000|2022-02-11 09:37:50|2286.08|2285.58|2286.46|2285.96|2286.46|2285.96|2286.08|2285.58|10
1644572280000|2022-02-11 09:38:00|2286.33|2285.83|2286.21|2285.71|2286.33|2285.83|2285.96|2285.46|13
1644572290000|2022-02-11 09:38:10|2286.33|2285.83|2286.71|2286.21|2286.71|2286.21|2286.33|2285.83|11
1644572300000|2022-02-11 09:38:20|2286.96|2286.46|2286.96|2286.46|2287.21|2286.71|2286.96|2286.46|11
1644572310000|2022-02-11 09:38:30|2287.08|2286.58|2287.21|2286.71|2287.46|2286.96|2286.96|2286.46|52
1644572320000|2022-02-11 09:38:40|2287.33|2286.83|2287.83|2287.33|2287.96|2287.46|2287.21|2286.71|37
1644572330000|2022-02-11 09:38:50|2287.71|2287.21|2287.96|2287.46|2287.96|2287.46|2287.71|2287.21|11
1644572340000|2022-02-11 09:39:00|2288.08|2287.58|2288.08|2287.58|2288.21|2287.71|2287.96|2287.46|15
1644572350000|2022-02-11 09:39:10|2287.96|2287.46|2287.71|2287.21|2288.21|2287.71|2287.71|2287.21|4
1644572360000|2022-02-11 09:39:20|2287.83|2287.33|2287.71|2287.21|2287.96|2287.46|2287.71|2287.21|12
1644572370000|2022-02-11 09:39:30|2287.83|2287.33|2287.58|2287.08|2287.96|2287.46|2287.46|2286.96|25
1644572380000|2022-02-11 09:39:40|2287.46|2286.96|2287.21|2286.71|2287.71|2287.21|2287.21|2286.71|25
1644572390000|2022-02-11 09:39:50|2287.08|2286.58|2286.71|2286.21|2287.21|2286.71|2286.71|2286.21|17
1644572400000|2022-02-11 09:40:00|2286.58|2286.08|2285.96|2285.46|2286.58|2286.08|2285.96|2285.46|40
1644572410000|2022-02-11 09:40:10|2286.08|2285.58|2285.71|2285.21|2286.08|2285.58|2285.71|2285.21|14
1644572420000|2022-02-11 09:40:20|2285.58|2285.08|2285.21|2284.71|2285.71|2285.21|2285.21|2284.71|13
1644572430000|2022-02-11 09:40:30|2284.96|2284.46|2284.71|2284.21|2285.08|2284.58|2284.71|2284.21|26
1644572440000|2022-02-11 09:40:40|2284.96|2284.46|2284.96|2284.46|2284.96|2284.46|2284.71|2284.21|21
1644572450000|2022-02-11 09:40:50|2285.21|2284.71|2284.71|2284.21|2285.21|2284.71|2284.71|2284.21|21
1644572460000|2022-02-11 09:41:00|2284.96|2284.46|2285.21|2284.71|2285.21|2284.71|2284.71|2284.21|9
1644572470000|2022-02-11 09:41:10|2285.08|2284.58|2285.21|2284.71|2285.21|2284.71|2284.96|2284.46|13
1644572480000|2022-02-11 09:41:20|2285.08|2284.58|2284.71|2284.21|2285.21|2284.71|2284.58|2284.08|43
1644572490000|2022-02-11 09:41:30|2284.58|2284.08|2284.58|2284.08|2284.96|2284.46|2284.46|2283.96|16
1644572500000|2022-02-11 09:41:40|2284.71|2284.21|2285.33|2284.83|2285.58|2285.08|2284.46|2283.96|143
1644572510000|2022-02-11 09:41:50|2285.21|2284.71|2286.08|2285.58|2286.08|2285.58|2285.21|2284.71|229
1644572520000|2022-02-11 09:42:00|2286.21|2285.71|2286.46|2285.96|2286.71|2286.21|2285.96|2285.46|67
1644572530000|2022-02-11 09:42:10|2286.33|2285.83|2286.21|2285.71|2286.33|2285.83|2286.21|2285.71|5
1644572540000|2022-02-11 09:42:20|2285.96|2285.46|2286.21|2285.71|2286.46|2285.96|2285.96|2285.46|26
1644572550000|2022-02-11 09:42:30|2286.08|2285.58|2286.21|2285.71|2286.21|2285.71|2285.96|2285.46|12
1644572560000|2022-02-11 09:42:40|2286.08|2285.58|2285.96|2285.46|2286.21|2285.71|2285.96|2285.46|18
1644572570000|2022-02-11 09:42:50|2286.21|2285.71|2286.33|2285.83|2286.33|2285.83|2286.21|2285.71|65
1644572580000|2022-02-11 09:43:00|2286.21|2285.71|2286.96|2286.46|2286.96|2286.46|2286.21|2285.71|19
1644572590000|2022-02-11 09:43:10|2286.83|2286.33|2286.96|2286.46|2286.96|2286.46|2286.71|2286.21|18
1644572600000|2022-02-11 09:43:20|2286.83|2286.33|2286.83|2286.33|2286.96|2286.46|2286.71|2286.21|30
1644572610000|2022-02-11 09:43:30|2286.96|2286.46|2286.71|2286.21|2286.96|2286.46|2286.46|2285.96|5
1644572620000|2022-02-11 09:43:40|2286.58|2286.08|2286.46|2285.96|2286.71|2286.21|2286.46|2285.96|22
1644572630000|2022-02-11 09:43:50|2286.58|2286.08|2286.46|2285.96|2286.71|2286.21|2286.46|2285.96|19
1644572640000|2022-02-11 09:44:00|2286.71|2286.21|2286.21|2285.71|2286.83|2286.33|2286.08|2285.58|17
1644572650000|2022-02-11 09:44:10|2286.33|2285.83|2286.21|2285.71|2286.46|2285.96|2285.96|2285.46|36
1644572660000|2022-02-11 09:44:20|2286.46|2285.96|2286.46|2285.96|2286.46|2285.96|2286.33|2285.83|8
1644572670000|2022-02-11 09:44:30|2286.33|2285.83|2286.33|2285.83|2286.46|2285.96|2286.21|2285.71|5
1644572680000|2022-02-11 09:44:40|2286.46|2285.96|2286.46|2285.96|2286.71|2286.21|2286.33|2285.83|47
1644572690000|2022-02-11 09:44:50|2286.58|2286.08|2286.46|2285.96|2286.71|2286.21|2286.33|2285.83|21
1644572700000|2022-02-11 09:45:00|2286.58|2286.08|2286.96|2286.46|2286.96|2286.46|2286.46|2285.96|27
1644572710000|2022-02-11 09:45:10|2287.21|2286.71|2287.21|2286.71|2287.21|2286.71|2286.71|2286.21|64
1644572720000|2022-02-11 09:45:20|2287.08|2286.58|2286.71|2286.21|2287.21|2286.71|2286.71|2286.21|18
1644572730000|2022-02-11 09:45:30|2286.83|2286.33|2286.71|2286.21|2286.96|2286.46|2286.46|2285.96|31
1644572740000|2022-02-11 09:45:40|2286.96|2286.46|2286.96|2286.46|2286.96|2286.46|2286.71|2286.21|18
1644572750000|2022-02-11 09:45:50|2286.83|2286.33|2287.21|2286.71|2287.33|2286.83|2286.83|2286.33|10
1644572760000|2022-02-11 09:46:00|2287.33|2286.83|2287.33|2286.83|2287.46|2286.96|2286.96|2286.46|35
1644572770000|2022-02-11 09:46:10|2287.21|2286.71|2287.46|2286.96|2287.46|2286.96|2287.21|2286.71|37
1644572780000|2022-02-11 09:46:20|2287.71|2287.21|2287.71|2287.21|2287.71|2287.21|2287.46|2286.96|10
1644572790000|2022-02-11 09:46:30|2287.58|2287.08|2288.58|2288.08|2288.71|2288.21|2287.46|2286.96|260
1644572800000|2022-02-11 09:46:40|2288.71|2288.21|2288.96|2288.46|2289.08|2288.58|2288.71|2288.21|190
1644572810000|2022-02-11 09:46:50|2288.83|2288.33|2288.96|2288.46|2288.96|2288.46|2288.83|2288.33|10
1644572820000|2022-02-11 09:47:00|2289.08|2288.58|2288.71|2288.21|2289.08|2288.58|2288.58|2288.08|39
1644572830000|2022-02-11 09:47:10|2288.96|2288.46|2288.96|2288.46|2289.08|2288.58|2288.96|2288.46|36
1644572840000|2022-02-11 09:47:20|2289.08|2288.58|2288.96|2288.46|2289.08|2288.58|2288.71|2288.21|18
1644572850000|2022-02-11 09:47:30|2289.21|2288.71|2288.96|2288.46|2289.21|2288.71|2288.96|2288.46|3
1644572860000|2022-02-11 09:47:40|2288.71|2288.21|2288.96|2288.46|2288.96|2288.46|2288.71|2288.21|4
1644572870000|2022-02-11 09:47:50|2289.21|2288.71|2289.46|2288.96|2289.46|2288.96|2289.08|2288.58|7
1644572880000|2022-02-11 09:48:00|2289.33|2288.83|2289.46|2288.96|2289.58|2289.08|2289.33|2288.83|32
1644572890000|2022-02-11 09:48:10|2289.21|2288.71|2289.08|2288.58|2289.46|2288.96|2288.96|2288.46|9
1644572900000|2022-02-11 09:48:20|2289.21|2288.71|2288.71|2288.21|2289.21|2288.71|2288.71|2288.21|27
1644572910000|2022-02-11 09:48:30|2288.58|2288.08|2288.96|2288.46|2288.96|2288.46|2288.58|2288.08|78
1644572920000|2022-02-11 09:48:40|2288.83|2288.33|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|46
1644572930000|2022-02-11 09:48:50|2288.83|2288.33|2288.96|2288.46|2288.96|2288.46|2288.71|2288.21|20
1644572940000|2022-02-11 09:49:00|2288.83|2288.33|2288.71|2288.21|2288.96|2288.46|2288.58|2288.08|59
1644572950000|2022-02-11 09:49:10|2288.58|2288.08|2288.96|2288.46|2289.46|2288.96|2288.58|2288.08|79
1644572960000|2022-02-11 09:49:20|2288.83|2288.33|2288.46|2287.96|2288.83|2288.33|2288.46|2287.96|4
1644572970000|2022-02-11 09:49:30|2288.21|2287.71|2288.71|2288.21|2288.71|2288.21|2288.21|2287.71|74
1644572980000|2022-02-11 09:49:40|2288.58|2288.08|2288.46|2287.96|2288.71|2288.21|2288.46|2287.96|17
1644572990000|2022-02-11 09:49:50|2288.58|2288.08|2288.58|2288.08|2288.71|2288.21|2288.46|2287.96|53
1644573000000|2022-02-11 09:50:00|2288.46|2287.96|2288.96|2288.46|2288.96|2288.46|2288.46|2287.96|10
1644573010000|2022-02-11 09:50:10|2288.83|2288.33|2288.21|2287.71|2288.83|2288.33|2288.21|2287.71|60
1644573020000|2022-02-11 09:50:20|||||||||22
1644573030000|2022-02-11 09:50:30|2288.08|2287.58|2287.96|2287.46|2288.08|2287.58|2287.96|2287.46|16
1644573040000|2022-02-11 09:50:40|2287.83|2287.33|2287.71|2287.21|2287.96|2287.46|2287.46|2286.96|25
1644573050000|2022-02-11 09:50:50|2287.46|2286.96|2287.46|2286.96|2287.46|2286.96|2287.33|2286.83|25
1644573060000|2022-02-11 09:51:00|2287.33|2286.83|2287.71|2287.21|2287.83|2287.33|2287.33|2286.83|27
1644573070000|2022-02-11 09:51:10|2287.83|2287.33|2287.46|2286.96|2287.83|2287.33|2287.21|2286.71|10
1644573080000|2022-02-11 09:51:20|2287.71|2287.21|2287.71|2287.21|2287.71|2287.21|2287.58|2287.08|65
1644573090000|2022-02-11 09:51:30|2287.58|2287.08|2287.71|2287.21|2287.83|2287.33|2287.58|2287.08|62
1644573100000|2022-02-11 09:51:40|2287.83|2287.33|2288.21|2287.71|2288.21|2287.71|2287.83|2287.33|16
1644573110000|2022-02-11 09:51:50|2288.08|2287.58|2288.08|2287.58|2288.21|2287.71|2288.08|2287.58|8
1644573120000|2022-02-11 09:52:00|2287.96|2287.46|2287.96|2287.46|2288.21|2287.71|2287.96|2287.46|44
1644573130000|2022-02-11 09:52:10|2288.08|2287.58|2288.08|2287.58|2288.21|2287.71|2287.96|2287.46|9
1644573140000|2022-02-11 09:52:20|2288.21|2287.71|2288.08|2287.58|2288.21|2287.71|2287.96|2287.46|7
1644573150000|2022-02-11 09:52:30|2287.96|2287.46|2287.71|2287.21|2288.21|2287.71|2287.71|2287.21|13
1644573160000|2022-02-11 09:52:40|2287.83|2287.33|2287.96|2287.46|2287.96|2287.46|2287.71|2287.21|24
1644573170000|2022-02-11 09:52:50|2287.83|2287.33|2287.96|2287.46|2288.21|2287.71|2287.83|2287.33|17
1644573180000|2022-02-11 09:53:00|2288.08|2287.58|2287.71|2287.21|2288.08|2287.58|2287.71|2287.21|12
1644573190000|2022-02-11 09:53:10|2287.83|2287.33|2287.71|2287.21|2287.96|2287.46|2287.71|2287.21|9
1644573200000|2022-02-11 09:53:20|2287.96|2287.46|2287.71|2287.21|2287.96|2287.46|2287.71|2287.21|12
1644573210000|2022-02-11 09:53:30|2287.83|2287.33|2287.71|2287.21|2287.96|2287.46|2287.71|2287.21|22
1644573220000|2022-02-11 09:53:40|||||||||3
1644573230000|2022-02-11 09:53:50|2287.83|2287.33|2287.71|2287.21|2287.96|2287.46|2287.71|2287.21|14
1644573240000|2022-02-11 09:54:00|2287.83|2287.33|2287.96|2287.46|2288.46|2287.96|2287.83|2287.33|44
1644573250000|2022-02-11 09:54:10|2288.08|2287.58|2287.96|2287.46|2288.08|2287.58|2287.71|2287.21|2
1644573260000|2022-02-11 09:54:20|2288.08|2287.58|2288.71|2288.21|2288.71|2288.21|2288.08|2287.58|39
1644573270000|2022-02-11 09:54:30|2288.58|2288.08|2289.21|2288.71|2289.21|2288.71|2288.46|2287.96|187
1644573280000|2022-02-11 09:54:40|2289.08|2288.58|2289.21|2288.71|2289.21|2288.71|2289.08|2288.58|137
1644573290000|2022-02-11 09:54:50|2289.08|2288.58|2289.71|2289.21|2289.71|2289.21|2289.08|2288.58|74
1644573300000|2022-02-11 09:55:00|2289.58|2289.08|2289.83|2289.33|2289.96|2289.46|2289.46|2288.96|33
1644573310000|2022-02-11 09:55:10|2289.71|2289.21|2289.96|2289.46|2289.96|2289.46|2289.71|2289.21|12
1644573320000|2022-02-11 09:55:20|2289.71|2289.21|2289.83|2289.33|2289.96|2289.46|2289.71|2289.21|9
1644573330000|2022-02-11 09:55:30|2289.96|2289.46|2289.96|2289.46|2290.21|2289.71|2289.71|2289.21|32
1644573340000|2022-02-11 09:55:40|2290.08|2289.58|2289.96|2289.46|2290.08|2289.58|2289.96|2289.46|8
1644573350000|2022-02-11 09:55:50|2290.08|2289.58|2290.21|2289.71|2290.21|2289.71|2289.96|2289.46|6
1644573360000|2022-02-11 09:56:00|2290.08|2289.58|2290.08|2289.58|2290.21|2289.71|2289.96|2289.46|39
1644573370000|2022-02-11 09:56:10|2289.96|2289.46|2290.33|2289.83|2290.33|2289.83|2289.96|2289.46|4
1644573380000|2022-02-11 09:56:20|2290.46|2289.96|2290.58|2290.08|2290.71|2290.21|2290.46|2289.96|107
1644573390000|2022-02-11 09:56:30|2290.46|2289.96|2290.21|2289.71|2290.46|2289.96|2290.21|2289.71|16
1644573400000|2022-02-11 09:56:40|2289.71|2289.21|2288.46|2287.96|2289.71|2289.21|2288.46|2287.96|77
1644573410000|2022-02-11 09:56:50|2288.71|2288.21|2288.46|2287.96|2288.71|2288.21|2288.46|2287.96|27
1644573420000|2022-02-11 09:57:00|2288.58|2288.08|2288.96|2288.46|2288.96|2288.46|2288.58|2288.08|27
1644573440000|2022-02-11 09:57:20|2288.83|2288.33|2288.33|2287.83|2288.83|2288.33|2288.33|2287.83|14
1644573450000|2022-02-11 09:57:30|2288.21|2287.71|2288.46|2287.96|2288.46|2287.96|2288.21|2287.71|12
1644573460000|2022-02-11 09:57:40|2288.33|2287.83|2288.71|2288.21|2288.83|2288.33|2288.21|2287.71|10
1644573470000|2022-02-11 09:57:50|2288.96|2288.46|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|7
1644573480000|2022-02-11 09:58:00|2288.58|2288.08|2287.96|2287.46|2288.58|2288.08|2287.96|2287.46|23
1644573490000|2022-02-11 09:58:10|2288.08|2287.58|2288.96|2288.46|2288.96|2288.46|2288.08|2287.58|38
1644573500000|2022-02-11 09:58:20|2288.83|2288.33|2288.83|2288.33|2288.96|2288.46|2288.71|2288.21|7
1644573510000|2022-02-11 09:58:30|2288.96|2288.46|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|18
1644573520000|2022-02-11 09:58:40|2288.83|2288.33|2288.96|2288.46|2288.96|2288.46|2288.46|2287.96|13
1644573530000|2022-02-11 09:58:50|2289.21|2288.71|2289.21|2288.71|2289.21|2288.71|2289.08|2288.58|18
1644573540000|2022-02-11 09:59:00|2289.46|2288.96|2288.71|2288.21|2289.46|2288.96|2288.71|2288.21|31
1644573550000|2022-02-11 09:59:10|2288.83|2288.33|2288.96|2288.46|2288.96|2288.46|2288.58|2288.08|14
1644573560000|2022-02-11 09:59:20|2288.83|2288.33|2288.96|2288.46|2289.21|2288.71|2288.71|2288.21|16
1644573570000|2022-02-11 09:59:30|2289.33|2288.83|2288.96|2288.46|2289.33|2288.83|2288.71|2288.21|50
1644573580000|2022-02-11 09:59:40|2289.08|2288.58|2289.08|2288.58|2289.21|2288.71|2288.96|2288.46|9
1644573590000|2022-02-11 09:59:50|2289.21|2288.71|2288.96|2288.46|2289.21|2288.71|2288.96|2288.46|11
1644573600000|2022-02-11 10:00:00|2289.08|2288.58|2288.71|2288.21|2289.21|2288.71|2288.71|2288.21|20
1644573610000|2022-02-11 10:00:10|2288.58|2288.08|2288.83|2288.33|2288.96|2288.46|2288.58|2288.08|15
1644573620000|2022-02-11 10:00:20|2288.71|2288.21|2288.71|2288.21|2288.83|2288.33|2288.46|2287.96|6
1644573630000|2022-02-11 10:00:30|2288.83|2288.33|2289.21|2288.71|2289.21|2288.71|2288.71|2288.21|8
1644573640000|2022-02-11 10:00:40|2289.46|2288.96|2289.71|2289.21|2289.71|2289.21|2289.33|2288.83|9
1644573650000|2022-02-11 10:00:50|2289.96|2289.46|2289.71|2289.21|2289.96|2289.46|2289.58|2289.08|79
1644573660000|2022-02-11 10:01:00|2289.46|2288.96|2289.46|2288.96|2289.71|2289.21|2289.46|2288.96|41
1644573670000|2022-02-11 10:01:10|2289.58|2289.08|2289.46|2288.96|2289.71|2289.21|2289.33|2288.83|14
1644573680000|2022-02-11 10:01:20|2289.58|2289.08|2289.46|2288.96|2289.71|2289.21|2289.46|2288.96|6
1644573690000|2022-02-11 10:01:30|2289.58|2289.08|2289.46|2288.96|2289.71|2289.21|2289.46|2288.96|4
1644573700000|2022-02-11 10:01:40|2289.33|2288.83|2289.58|2289.08|2289.58|2289.08|2289.21|2288.71|40
1644573710000|2022-02-11 10:01:50|2289.71|2289.21|2289.46|2288.96|2289.71|2289.21|2289.33|2288.83|13
1644573720000|2022-02-11 10:02:00|2289.58|2289.08|2289.46|2288.96|2289.58|2289.08|2289.33|2288.83|20
1644573730000|2022-02-11 10:02:10|2289.21|2288.71|2288.96|2288.46|2289.58|2289.08|2288.96|2288.46|32
1644573740000|2022-02-11 10:02:20|2289.08|2288.58|2288.83|2288.33|2289.08|2288.58|2288.71|2288.21|34
1644573750000|2022-02-11 10:02:30|2288.71|2288.21|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|7
1644573760000|2022-02-11 10:02:40|2288.83|2288.33|2288.96|2288.46|2289.21|2288.71|2288.83|2288.33|54
1644573770000|2022-02-11 10:02:50|2288.83|2288.33|2288.96|2288.46|2288.96|2288.46|2288.71|2288.21|5
1644573780000|2022-02-11 10:03:00|2289.21|2288.71|2289.08|2288.58|2289.21|2288.71|2288.71|2288.21|52
1644573790000|2022-02-11 10:03:10|2289.21|2288.71|2289.21|2288.71|2289.21|2288.71|2288.96|2288.46|9
1644573800000|2022-02-11 10:03:20|2289.46|2288.96|2289.46|2288.96|2289.46|2288.96|2289.46|2288.96|6
1644573810000|2022-02-11 10:03:30|2289.33|2288.83|2289.08|2288.58|2289.33|2288.83|2288.96|2288.46|17
1644573820000|2022-02-11 10:03:40|2289.21|2288.71|2289.08|2288.58|2289.21|2288.71|2289.08|2288.58|4
1644573830000|2022-02-11 10:03:50|2288.96|2288.46|2288.71|2288.21|2288.96|2288.46|2288.71|2288.21|8
1644573840000|2022-02-11 10:04:00|2288.46|2287.96|2288.46|2287.96|2288.58|2288.08|2288.46|2287.96|4
1644573850000|2022-02-11 10:04:10|2288.58|2288.08|2288.46|2287.96|2288.71|2288.21|2288.46|2287.96|41
1644573860000|2022-02-11 10:04:20|2288.58|2288.08|2288.71|2288.21|2288.71|2288.21|2288.46|2287.96|22
1644573870000|2022-02-11 10:04:30|2288.58|2288.08|2289.33|2288.83|2289.33|2288.83|2288.46|2287.96|19
1644573880000|2022-02-11 10:04:40|2289.46|2288.96|2289.46|2288.96|2289.83|2289.33|2289.46|2288.96|62
1644573890000|2022-02-11 10:04:50|2289.21|2288.71|2289.21|2288.71|2289.46|2288.96|2288.96|2288.46|30
1644573900000|2022-02-11 10:05:00|2289.71|2289.21|2289.71|2289.21|2289.71|2289.21|2289.46|2288.96|37
1644573910000|2022-02-11 10:05:10|2289.58|2289.08|2289.46|2288.96|2289.71|2289.21|2289.46|2288.96|5
1644573920000|2022-02-11 10:05:20|2289.58|2289.08|2289.83|2289.33|2289.83|2289.33|2289.46|2288.96|13
1644573930000|2022-02-11 10:05:30|2289.96|2289.46|2289.83|2289.33|2290.21|2289.71|2289.71|2289.21|48
1644573940000|2022-02-11 10:05:40|2289.96|2289.46|2290.08|2289.58|2290.08|2289.58|2289.71|2289.21|5
1644573950000|2022-02-11 10:05:50|2290.21|2289.71|2289.71|2289.21|2290.21|2289.71|2289.71|2289.21|20
1644573960000|2022-02-11 10:06:00|2289.83|2289.33|2289.71|2289.21|2289.96|2289.46|2289.71|2289.21|9
1644573970000|2022-02-11 10:06:10|2289.46|2288.96|2289.21|2288.71|2289.46|2288.96|2289.21|2288.71|43
1644573980000|2022-02-11 10:06:20|2289.08|2288.58|2289.46|2288.96|2289.46|2288.96|2289.08|2288.58|11
1644573990000|2022-02-11 10:06:30|2289.58|2289.08|2289.83|2289.33|2289.83|2289.33|2289.46|2288.96|4
1644574000000|2022-02-11 10:06:40|2289.96|2289.46|2289.96|2289.46|2289.96|2289.46|2289.96|2289.46|6
1644574010000|2022-02-11 10:06:50|2290.08|2289.58|2290.33|2289.83|2290.46|2289.96|2290.08|2289.58|12
1644574020000|2022-02-11 10:07:00|2290.46|2289.96|2290.46|2289.96|2290.46|2289.96|2290.21|2289.71|21
1644574030000|2022-02-11 10:07:10|2290.33|2289.83|2290.08|2289.58|2290.46|2289.96|2290.08|2289.58|15
1644574040000|2022-02-11 10:07:20|2289.96|2289.46|2289.96|2289.46|2290.08|2289.58|2289.96|2289.46|27
1644574050000|2022-02-11 10:07:30|2290.08|2289.58|2290.21|2289.71|2290.46|2289.96|2290.08|2289.58|10
1644574060000|2022-02-11 10:07:40|2290.08|2289.58|2290.21|2289.71|2290.21|2289.71|2289.96|2289.46|7
1644574070000|2022-02-11 10:07:50|2290.08|2289.58|2289.96|2289.46|2290.21|2289.71|2289.96|2289.46|3
1644574080000|2022-02-11 10:08:00|2289.83|2289.33|2290.21|2289.71|2290.46|2289.96|2289.71|2289.21|80
1644574090000|2022-02-11 10:08:10|2289.96|2289.46|2290.46|2289.96|2290.58|2290.08|2289.96|2289.46|19
1644574100000|2022-02-11 10:08:20|2290.58|2290.08|2290.71|2290.21|2290.71|2290.21|2290.58|2290.08|8
1644574110000|2022-02-11 10:08:30|2290.46|2289.96|2290.96|2290.46|2290.96|2290.46|2290.46|2289.96|88
1644574120000|2022-02-11 10:08:40|2290.83|2290.33|2290.71|2290.21|2290.83|2290.33|2290.71|2290.21|4
1644574130000|2022-02-11 10:08:50|||||||||8
1644574140000|2022-02-11 10:09:00|2290.83|2290.33|2290.46|2289.96|2290.96|2290.46|2290.46|2289.96|30
1644574150000|2022-02-11 10:09:10|2290.58|2290.08|2290.71|2290.21|2290.96|2290.46|2290.58|2290.08|6
1644574160000|2022-02-11 10:09:20|||||||||4
1644574170000|2022-02-11 10:09:30|2290.83|2290.33|2290.71|2290.21|2290.96|2290.46|2290.71|2290.21|76
1644574180000|2022-02-11 10:09:40|2290.83|2290.33|2290.46|2289.96|2290.96|2290.46|2290.46|2289.96|6
1644574190000|2022-02-11 10:09:50|2290.21|2289.71|2290.21|2289.71|2290.46|2289.96|2290.21|2289.71|43
1644574200000|2022-02-11 10:10:00|2290.33|2289.83|2290.46|2289.96|2290.46|2289.96|2290.21|2289.71|21
1644574210000|2022-02-11 10:10:10|2290.58|2290.08|2290.46|2289.96|2290.71|2290.21|2290.46|2289.96|2
1644574220000|2022-02-11 10:10:20|2290.21|2289.71|2290.21|2289.71|2290.46|2289.96|2290.21|2289.71|19
1644574230000|2022-02-11 10:10:30|2290.33|2289.83|2290.58|2290.08|2290.71|2290.21|2290.21|2289.71|11
1644574240000|2022-02-11 10:10:40|2290.71|2290.21|2290.58|2290.08|2290.71|2290.21|2290.46|2289.96|3
1644574250000|2022-02-11 10:10:50|2290.71|2290.21|2290.96|2290.46|2290.96|2290.46|2290.71|2290.21|19
1644574260000|2022-02-11 10:11:00|2290.83|2290.33|2290.83|2290.33|2290.96|2290.46|2290.71|2290.21|19
1644574270000|2022-02-11 10:11:10|2290.71|2290.21|2290.96|2290.46|2290.96|2290.46|2290.71|2290.21|11
1644574280000|2022-02-11 10:11:20|2291.08|2290.58|2291.21|2290.71|2291.21|2290.71|2290.96|2290.46|23
1644574290000|2022-02-11 10:11:30|2291.08|2290.58|2291.21|2290.71|2291.58|2291.08|2291.08|2290.58|28
1644574300000|2022-02-11 10:11:40|2291.33|2290.83|2291.21|2290.71|2291.46|2290.96|2291.21|2290.71|11
1644574310000|2022-02-11 10:11:50|2290.96|2290.46|2290.96|2290.46|2290.96|2290.46|2290.71|2290.21|27
1644574320000|2022-02-11 10:12:00|2291.08|2290.58|2290.96|2290.46|2291.21|2290.71|2290.71|2290.21|21
1644574330000|2022-02-11 10:12:10|2290.83|2290.33|2290.71|2290.21|2290.83|2290.33|2290.71|2290.21|23
1644574340000|2022-02-11 10:12:20|2290.46|2289.96|2290.58|2290.08|2290.71|2290.21|2290.46|2289.96|7
1644574350000|2022-02-11 10:12:30|2290.46|2289.96|2290.46|2289.96|2290.46|2289.96|2290.21|2289.71|29
1644574360000|2022-02-11 10:12:40|2290.33|2289.83|2290.46|2289.96|2290.46|2289.96|2290.21|2289.71|9
1644574370000|2022-02-11 10:12:50|2290.58|2290.08|2290.46|2289.96|2290.58|2290.08|2290.21|2289.71|24
1644574380000|2022-02-11 10:13:00|2290.33|2289.83|2290.46|2289.96|2290.46|2289.96|2290.21|2289.71|13
1644574390000|2022-02-11 10:13:10|2290.33|2289.83|2290.46|2289.96|2290.71|2290.21|2290.33|2289.83|14
1644574400000|2022-02-11 10:13:20|2290.71|2290.21|2290.58|2290.08|2290.71|2290.21|2290.46|2289.96|18
1644574410000|2022-02-11 10:13:30|2290.46|2289.96|2290.96|2290.46|2290.96|2290.46|2290.46|2289.96|37
1644574420000|2022-02-11 10:13:40|2291.08|2290.58|2291.71|2291.21|2291.71|2291.21|2291.08|2290.58|14
1644574430000|2022-02-11 10:13:50|2291.83|2291.33|2291.71|2291.21|2291.83|2291.33|2291.46|2290.96|22
1644574440000|2022-02-11 10:14:00|2291.58|2291.08|2291.71|2291.21|2291.83|2291.33|2291.46|2290.96|14
1644574450000|2022-02-11 10:14:10|2291.46|2290.96|2291.96|2291.46|2291.96|2291.46|2291.46|2290.96|56
1644574460000|2022-02-11 10:14:20|2291.83|2291.33|2291.71|2291.21|2291.83|2291.33|2291.71|2291.21|10
1644574470000|2022-02-11 10:14:30|||||||||3
1644574480000|2022-02-11 10:14:40|2291.83|2291.33|2291.71|2291.21|2291.96|2291.46|2291.71|2291.21|12
1644574490000|2022-02-11 10:14:50|2291.46|2290.96|2291.33|2290.83|2291.58|2291.08|2291.21|2290.71|26
1644574500000|2022-02-11 10:15:00|2291.46|2290.96|2291.46|2290.96|2291.71|2291.21|2291.46|2290.96|18
1644574510000|2022-02-11 10:15:10|2291.58|2291.08|2291.21|2290.71|2291.58|2291.08|2291.21|2290.71|18
1644574520000|2022-02-11 10:15:20|2291.46|2290.96|2291.21|2290.71|2291.46|2290.96|2291.21|2290.71|48
1644574530000|2022-02-11 10:15:30|2291.33|2290.83|2291.21|2290.71|2291.46|2290.96|2291.21|2290.71|4
1644574540000|2022-02-11 10:15:40|2291.33|2290.83|2291.21|2290.71|2291.46|2290.96|2291.21|2290.71|7
1644574550000|2022-02-11 10:15:50|2291.33|2290.83|2291.46|2290.96|2291.46|2290.96|2291.21|2290.71|14
1644574560000|2022-02-11 10:16:00|2291.58|2291.08|2291.71|2291.21|2291.83|2291.33|2291.46|2290.96|33
1644574570000|2022-02-11 10:16:10|2291.83|2291.33|2291.83|2291.33|2291.96|2291.46|2291.71|2291.21|13
1644574580000|2022-02-11 10:16:20|2291.71|2291.21|2291.71|2291.21|2291.71|2291.21|2291.71|2291.21|29
1644574590000|2022-02-11 10:16:30|2291.58|2291.08|2291.71|2291.21|2291.71|2291.21|2291.46|2290.96|10
1644574600000|2022-02-11 10:16:40|||||||||11
1644574610000|2022-02-11 10:16:50|2291.83|2291.33|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|42
1644574620000|2022-02-11 10:17:00|2292.21|2291.71|2291.96|2291.46|2292.21|2291.71|2291.96|2291.46|57
1644574630000|2022-02-11 10:17:10|2291.71|2291.21|2291.46|2290.96|2291.71|2291.21|2291.46|2290.96|49
1644574640000|2022-02-11 10:17:20|2291.58|2291.08|2291.71|2291.21|2291.71|2291.21|2291.58|2291.08|8
1644574650000|2022-02-11 10:17:30|2291.58|2291.08|2291.71|2291.21|2291.96|2291.46|2291.58|2291.08|9
1644574660000|2022-02-11 10:17:40|2291.83|2291.33|2292.21|2291.71|2292.21|2291.71|2291.83|2291.33|39
1644574670000|2022-02-11 10:17:50|2291.96|2291.46|2291.96|2291.46|2292.08|2291.58|2291.83|2291.33|12
1644574680000|2022-02-11 10:18:00|2292.21|2291.71|2292.33|2291.83|2292.33|2291.83|2292.21|2291.71|17
1644574690000|2022-02-11 10:18:10|2292.21|2291.71|2292.46|2291.96|2292.46|2291.96|2292.21|2291.71|9
1644574700000|2022-02-11 10:18:20|2292.33|2291.83|2292.46|2291.96|2292.46|2291.96|2292.21|2291.71|14
1644574710000|2022-02-11 10:18:30|2292.21|2291.71|2291.96|2291.46|2292.21|2291.71|2291.96|2291.46|13
1644574720000|2022-02-11 10:18:40|2292.08|2291.58|2291.96|2291.46|2292.21|2291.71|2291.96|2291.46|4
1644574730000|2022-02-11 10:18:50|2292.08|2291.58|2292.21|2291.71|2292.46|2291.96|2292.08|2291.58|15
1644574740000|2022-02-11 10:19:00|2292.33|2291.83|2291.96|2291.46|2292.33|2291.83|2291.96|2291.46|12
1644574750000|2022-02-11 10:19:10|2291.46|2290.96|2291.46|2290.96|2291.46|2290.96|2291.33|2290.83|23
1644574760000|2022-02-11 10:19:20|2291.33|2290.83|2291.21|2290.71|2291.33|2290.83|2291.21|2290.71|3
1644574770000|2022-02-11 10:19:30|2291.33|2290.83|2291.21|2290.71|2291.33|2290.83|2291.21|2290.71|11
1644574780000|2022-02-11 10:19:40|2291.33|2290.83|2291.21|2290.71|2291.46|2290.96|2290.96|2290.46|32
1644574790000|2022-02-11 10:19:50|2291.08|2290.58|2290.96|2290.46|2291.21|2290.71|2290.96|2290.46|6
1644574800000|2022-02-11 10:20:00|2291.08|2290.58|2291.21|2290.71|2291.21|2290.71|2290.96|2290.46|22
1644574810000|2022-02-11 10:20:10|2291.46|2290.96|2291.46|2290.96|2291.58|2291.08|2291.46|2290.96|11
1644574820000|2022-02-11 10:20:20|2291.33|2290.83|2290.96|2290.46|2291.46|2290.96|2290.96|2290.46|17
1644574830000|2022-02-11 10:20:30|2291.08|2290.58|2290.96|2290.46|2291.21|2290.71|2290.96|2290.46|1
1644574840000|2022-02-11 10:20:40|2291.21|2290.71|2291.46|2290.96|2291.46|2290.96|2291.21|2290.71|12
1644574850000|2022-02-11 10:20:50|2291.33|2290.83|2291.21|2290.71|2291.46|2290.96|2291.21|2290.71|0
1644574860000|2022-02-11 10:21:00|2291.33|2290.83|2291.33|2290.83|2291.46|2290.96|2291.33|2290.83|5
1644574870000|2022-02-11 10:21:10|2291.21|2290.71|2291.46|2290.96|2291.46|2290.96|2291.21|2290.71|1
1644574880000|2022-02-11 10:21:20|2291.58|2291.08|2291.71|2291.21|2291.71|2291.21|2291.46|2290.96|28
1644574890000|2022-02-11 10:21:30|2291.58|2291.08|2291.46|2290.96|2291.71|2291.21|2291.33|2290.83|22
1644574900000|2022-02-11 10:21:40|2291.21|2290.71|2290.96|2290.46|2291.33|2290.83|2290.71|2290.21|17
1644574910000|2022-02-11 10:21:50|||||||||3
1644574920000|2022-02-11 10:22:00|2290.83|2290.33|2290.96|2290.46|2290.96|2290.46|2290.83|2290.33|20
1644574940000|2022-02-11 10:22:20|2291.21|2290.71|2291.21|2290.71|2291.21|2290.71|2291.08|2290.58|11
1644574950000|2022-02-11 10:22:30|2291.08|2290.58|2291.21|2290.71|2291.21|2290.71|2290.96|2290.46|10
1644574960000|2022-02-11 10:22:40|2291.46|2290.96|2291.46|2290.96|2291.71|2291.21|2291.46|2290.96|20
1644574970000|2022-02-11 10:22:50|2291.33|2290.83|2291.46|2290.96|2291.46|2290.96|2291.21|2290.71|4
1644574980000|2022-02-11 10:23:00|2291.58|2291.08|2291.96|2291.46|2292.21|2291.71|2291.58|2291.08|15
1644574990000|2022-02-11 10:23:10|2292.08|2291.58|2291.96|2291.46|2292.08|2291.58|2291.96|2291.46|6
1644575000000|2022-02-11 10:23:20|2292.08|2291.58|2291.83|2291.33|2292.21|2291.71|2291.71|2291.21|8
1644575010000|2022-02-11 10:23:30|2291.71|2291.21|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|3
1644575020000|2022-02-11 10:23:40|2291.83|2291.33|2291.83|2291.33|2291.96|2291.46|2291.71|2291.21|3
1644575030000|2022-02-11 10:23:50|2291.71|2291.21|2291.71|2291.21|2291.83|2291.33|2291.71|2291.21|4
1644575040000|2022-02-11 10:24:00|||||||||9
1644575050000|2022-02-11 10:24:10|2291.83|2291.33|2291.71|2291.21|2291.83|2291.33|2291.71|2291.21|14
1644575060000|2022-02-11 10:24:20|2291.58|2291.08|2291.71|2291.21|2291.71|2291.21|2291.46|2290.96|43
1644575070000|2022-02-11 10:24:30|2291.58|2291.08|2291.71|2291.21|2291.71|2291.21|2291.58|2291.08|0
1644575080000|2022-02-11 10:24:40|2291.96|2291.46|2291.96|2291.46|2291.96|2291.46|2291.83|2291.33|1
1644575090000|2022-02-11 10:24:50|2291.83|2291.33|2291.71|2291.21|2291.96|2291.46|2291.71|2291.21|4
1644575100000|2022-02-11 10:25:00|2291.83|2291.33|2291.96|2291.46|2292.21|2291.71|2291.83|2291.33|31
1644575110000|2022-02-11 10:25:10|2291.83|2291.33|2291.71|2291.21|2291.96|2291.46|2291.71|2291.21|4
1644575120000|2022-02-11 10:25:20|2291.96|2291.46|2291.71|2291.21|2291.96|2291.46|2291.58|2291.08|15
1644575130000|2022-02-11 10:25:30|2291.58|2291.08|2291.71|2291.21|2291.96|2291.46|2291.46|2290.96|24
1644575140000|2022-02-11 10:25:40|2291.58|2291.08|2291.46|2290.96|2291.58|2291.08|2291.46|2290.96|33
1644575150000|2022-02-11 10:25:50|2291.58|2291.08|2291.71|2291.21|2291.71|2291.21|2291.46|2290.96|6
1644575160000|2022-02-11 10:26:00|2291.58|2291.08|2291.71|2291.21|2291.71|2291.21|2291.46|2290.96|9
1644575170000|2022-02-11 10:26:10|2291.58|2291.08|2291.46|2290.96|2291.71|2291.21|2291.46|2290.96|8
1644575180000|2022-02-11 10:26:20|2291.58|2291.08|2291.46|2290.96|2291.71|2291.21|2291.46|2290.96|18
1644575190000|2022-02-11 10:26:30|||||||||8
1644575200000|2022-02-11 10:26:40|2291.33|2290.83|2291.21|2290.71|2291.33|2290.83|2291.21|2290.71|13
1644575210000|2022-02-11 10:26:50|2291.46|2290.96|2291.46|2290.96|2291.46|2290.96|2291.21|2290.71|18
1644575220000|2022-02-11 10:27:00|2291.33|2290.83|2291.46|2290.96|2291.46|2290.96|2291.21|2290.71|18
1644575230000|2022-02-11 10:27:10|2291.33|2290.83|2291.21|2290.71|2291.33|2290.83|2291.08|2290.58|22
1644575240000|2022-02-11 10:27:20|2291.08|2290.58|2291.21|2290.71|2291.21|2290.71|2290.71|2290.21|25
1644575250000|2022-02-11 10:27:30|2291.08|2290.58|2291.08|2290.58|2291.21|2290.71|2290.96|2290.46|10
1644575260000|2022-02-11 10:27:40|2290.96|2290.46|2290.71|2290.21|2291.08|2290.58|2290.71|2290.21|9
1644575270000|2022-02-11 10:27:50|2290.58|2290.08|2290.46|2289.96|2290.71|2290.21|2290.46|2289.96|16
1644575280000|2022-02-11 10:28:00|2290.58|2290.08|2290.46|2289.96|2290.71|2290.21|2290.46|2289.96|11
1644575290000|2022-02-11 10:28:10|2290.58|2290.08|2290.83|2290.33|2290.96|2290.46|2290.46|2289.96|1
1644575300000|2022-02-11 10:28:20|2290.96|2290.46|2290.96|2290.46|2290.96|2290.46|2290.83|2290.33|8
1644575310000|2022-02-11 10:28:30|2290.83|2290.33|2290.71|2290.21|2290.83|2290.33|2290.71|2290.21|18
1644575320000|2022-02-11 10:28:40|2290.83|2290.33|2290.71|2290.21|2290.83|2290.33|2290.71|2290.21|0
1644575330000|2022-02-11 10:28:50|2290.58|2290.08|2290.71|2290.21|2290.71|2290.21|2290.46|2289.96|7
1644575340000|2022-02-11 10:29:00|2290.58|2290.08|2290.71|2290.21|2290.71|2290.21|2290.46|2289.96|0
1644575350000|2022-02-11 10:29:10|2290.58|2290.08|2290.58|2290.08|2290.71|2290.21|2290.46|2289.96|12
1644575360000|2022-02-11 10:29:20|2290.46|2289.96|2290.71|2290.21|2290.71|2290.21|2290.46|2289.96|11
1644575370000|2022-02-11 10:29:30|2290.96|2290.46|2290.83|2290.33|2290.96|2290.46|2290.83|2290.33|12
1644575380000|2022-02-11 10:29:40|2290.71|2290.21|2291.46|2290.96|2291.46|2290.96|2290.71|2290.21|25
1644575390000|2022-02-11 10:29:50|2291.58|2291.08|2291.58|2291.08|2291.71|2291.21|2291.46|2290.96|19
1644575400000|2022-02-11 10:30:00|2291.46|2290.96|2291.96|2291.46|2291.96|2291.46|2291.46|2290.96|13
1644575410000|2022-02-11 10:30:10|2292.08|2291.58|2291.71|2291.21|2292.08|2291.58|2291.71|2291.21|22
1644575420000|2022-02-11 10:30:20|||||||||22
1644575430000|2022-02-11 10:30:30|2291.83|2291.33|2291.71|2291.21|2292.46|2291.96|2291.71|2291.21|45
1644575440000|2022-02-11 10:30:40|2291.83|2291.33|2291.71|2291.21|2291.96|2291.46|2291.71|2291.21|26
1644575450000|2022-02-11 10:30:50|2291.83|2291.33|2291.46|2290.96|2291.96|2291.46|2291.46|2290.96|13
1644575460000|2022-02-11 10:31:00|2291.33|2290.83|2290.71|2290.21|2291.33|2290.83|2290.71|2290.21|19
1644575470000|2022-02-11 10:31:10|2290.83|2290.33|2290.96|2290.46|2290.96|2290.46|2290.71|2290.21|6
1644575480000|2022-02-11 10:31:20|2290.83|2290.33|2290.71|2290.21|2290.96|2290.46|2290.71|2290.21|22
1644575490000|2022-02-11 10:31:30|2290.46|2289.96|2290.46|2289.96|2290.58|2290.08|2290.46|2289.96|11
1644575500000|2022-02-11 10:31:40|2290.58|2290.08|2290.46|2289.96|2290.58|2290.08|2290.46|2289.96|6
1644575510000|2022-02-11 10:31:50|2290.58|2290.08|2290.71|2290.21|2290.71|2290.21|2290.58|2290.08|17
1644575520000|2022-02-11 10:32:00|2290.58|2290.08|2290.71|2290.21|2290.71|2290.21|2290.46|2289.96|11
1644575530000|2022-02-11 10:32:10|2290.96|2290.46|2291.21|2290.71|2291.21|2290.71|2290.83|2290.33|36
1644575540000|2022-02-11 10:32:20|2291.33|2290.83|2291.33|2290.83|2291.46|2290.96|2291.21|2290.71|39
1644575550000|2022-02-11 10:32:30|2291.21|2290.71|2291.58|2291.08|2291.71|2291.21|2291.21|2290.71|29
1644575560000|2022-02-11 10:32:40|2291.71|2291.21|2291.96|2291.46|2291.96|2291.46|2291.58|2291.08|13
1644575570000|2022-02-11 10:32:50|2291.83|2291.33|2291.96|2291.46|2291.96|2291.46|2291.83|2291.33|3
1644575580000|2022-02-11 10:33:00|2291.83|2291.33|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|11
1644575590000|2022-02-11 10:33:10|2291.83|2291.33|2291.83|2291.33|2291.96|2291.46|2291.71|2291.21|3
1644575600000|2022-02-11 10:33:20|2291.96|2291.46|2291.71|2291.21|2291.96|2291.46|2291.58|2291.08|9
1644575610000|2022-02-11 10:33:30|2291.83|2291.33|2292.21|2291.71|2292.33|2291.83|2291.83|2291.33|78
1644575620000|2022-02-11 10:33:40|2292.08|2291.58|2292.21|2291.71|2292.21|2291.71|2291.96|2291.46|41
1644575630000|2022-02-11 10:33:50|2292.33|2291.83|2291.96|2291.46|2292.33|2291.83|2291.96|2291.46|29
1644575640000|2022-02-11 10:34:00|2292.08|2291.58|2291.96|2291.46|2292.21|2291.71|2291.96|2291.46|5
1644575650000|2022-02-11 10:34:10|2292.08|2291.58|2292.21|2291.71|2292.21|2291.71|2291.96|2291.46|31
1644575660000|2022-02-11 10:34:20|2292.08|2291.58|2292.21|2291.71|2292.21|2291.71|2292.08|2291.58|7
1644575670000|2022-02-11 10:34:30|2292.33|2291.83|2291.96|2291.46|2292.33|2291.83|2291.71|2291.21|76
1644575680000|2022-02-11 10:34:40|2291.83|2291.33|2291.96|2291.46|2292.21|2291.71|2291.83|2291.33|11
1644575690000|2022-02-11 10:34:50|2292.08|2291.58|2292.21|2291.71|2292.21|2291.71|2292.08|2291.58|7
1644575700000|2022-02-11 10:35:00|2292.33|2291.83|2292.21|2291.71|2292.71|2292.21|2292.21|2291.71|67
1644575710000|2022-02-11 10:35:10|2292.08|2291.58|2292.21|2291.71|2292.21|2291.71|2291.96|2291.46|7
1644575720000|2022-02-11 10:35:20|2292.33|2291.83|2292.21|2291.71|2292.33|2291.83|2292.08|2291.58|87
1644575730000|2022-02-11 10:35:30|2292.33|2291.83|2292.21|2291.71|2292.46|2291.96|2292.21|2291.71|32
1644575740000|2022-02-11 10:35:40|2292.33|2291.83|2292.08|2291.58|2292.33|2291.83|2292.08|2291.58|14
1644575750000|2022-02-11 10:35:50|2291.96|2291.46|2291.96|2291.46|2292.08|2291.58|2291.96|2291.46|1
1644575760000|2022-02-11 10:36:00|2291.83|2291.33|2291.46|2290.96|2291.83|2291.33|2291.46|2290.96|28
1644575770000|2022-02-11 10:36:10|2291.58|2291.08|2291.46|2290.96|2291.71|2291.21|2291.21|2290.71|24
1644575780000|2022-02-11 10:36:20|2291.58|2291.08|2291.46|2290.96|2291.71|2291.21|2291.46|2290.96|20
1644575790000|2022-02-11 10:36:30|2291.58|2291.08|2291.46|2290.96|2291.58|2291.08|2291.46|2290.96|0
1644575800000|2022-02-11 10:36:40|2291.58|2291.08|2291.71|2291.21|2291.71|2291.21|2291.46|2290.96|4
1644575810000|2022-02-11 10:36:50|2291.96|2291.46|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|21
1644575820000|2022-02-11 10:37:00|2291.83|2291.33|2291.96|2291.46|2291.96|2291.46|2291.46|2290.96|6
1644575830000|2022-02-11 10:37:10|2291.83|2291.33|2291.71|2291.21|2291.96|2291.46|2291.71|2291.21|4
1644575840000|2022-02-11 10:37:20|2291.58|2291.08|2291.46|2290.96|2291.58|2291.08|2291.46|2290.96|9
1644575850000|2022-02-11 10:37:30|2291.58|2291.08|2291.58|2291.08|2291.71|2291.21|2291.46|2290.96|8
1644575860000|2022-02-11 10:37:40|2291.46|2290.96|2291.96|2291.46|2291.96|2291.46|2291.46|2290.96|29
1644575870000|2022-02-11 10:37:50|2292.21|2291.71|2292.21|2291.71|2292.33|2291.83|2292.08|2291.58|8
1644575880000|2022-02-11 10:38:00|2292.08|2291.58|2291.96|2291.46|2292.08|2291.58|2291.71|2291.21|14
1644575890000|2022-02-11 10:38:10|2292.08|2291.58|2292.46|2291.96|2292.46|2291.96|2292.08|2291.58|3
1644575900000|2022-02-11 10:38:20|2292.33|2291.83|2292.46|2291.96|2292.46|2291.96|2292.33|2291.83|6
1644575910000|2022-02-11 10:38:30|2292.33|2291.83|2292.58|2292.08|2292.58|2292.08|2292.21|2291.71|8
1644575920000|2022-02-11 10:38:40|2292.71|2292.21|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|34
1644575930000|2022-02-11 10:38:50|2292.71|2292.21|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|8
1644575940000|2022-02-11 10:39:00|2292.71|2292.21|2292.33|2291.83|2292.71|2292.21|2292.21|2291.71|22
1644575950000|2022-02-11 10:39:10|2292.21|2291.71|2292.46|2291.96|2292.46|2291.96|2292.21|2291.71|22
1644575960000|2022-02-11 10:39:20|2292.58|2292.08|2292.46|2291.96|2292.58|2292.08|2292.46|2291.96|11
1644575970000|2022-02-11 10:39:30|2292.71|2292.21|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|27
1644575980000|2022-02-11 10:39:40|2292.33|2291.83|2292.46|2291.96|2292.46|2291.96|2292.33|2291.83|0
1644575990000|2022-02-11 10:39:50|2292.58|2292.08|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|32
1644576000000|2022-02-11 10:40:00|2292.58|2292.08|2292.71|2292.21|2292.71|2292.21|2292.46|2291.96|11
1644576010000|2022-02-11 10:40:10|2292.83|2292.33|2292.46|2291.96|2292.96|2292.46|2292.46|2291.96|15
1644576020000|2022-02-11 10:40:20|2292.58|2292.08|2292.83|2292.33|2292.96|2292.46|2292.58|2292.08|19
1644576030000|2022-02-11 10:40:30|2292.71|2292.21|2292.71|2292.21|2292.96|2292.46|2292.71|2292.21|31
1644576040000|2022-02-11 10:40:40|2292.83|2292.33|2292.71|2292.21|2292.83|2292.33|2292.71|2292.21|7
1644576050000|2022-02-11 10:40:50|2292.58|2292.08|2292.71|2292.21|2292.71|2292.21|2292.46|2291.96|65
1644576060000|2022-02-11 10:41:00|2292.83|2292.33|2292.58|2292.08|2292.83|2292.33|2292.46|2291.96|12
1644576070000|2022-02-11 10:41:10|2292.46|2291.96|2292.71|2292.21|2292.71|2292.21|2292.46|2291.96|2
1644576080000|2022-02-11 10:41:20|2292.96|2292.46|2292.83|2292.33|2292.96|2292.46|2292.71|2292.21|40
1644576090000|2022-02-11 10:41:30|2292.71|2292.21|2292.96|2292.46|2292.96|2292.46|2292.71|2292.21|19
1644576100000|2022-02-11 10:41:40|2292.83|2292.33|2292.96|2292.46|2292.96|2292.46|2292.71|2292.21|8
1644576110000|2022-02-11 10:41:50|2292.83|2292.33|2292.96|2292.46|2292.96|2292.46|2292.71|2292.21|3
1644576120000|2022-02-11 10:42:00|2292.83|2292.33|2292.71|2292.21|2292.96|2292.46|2292.71|2292.21|21
1644576140000|2022-02-11 10:42:20|2292.46|2291.96|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|25
1644576150000|2022-02-11 10:42:30|2292.58|2292.08|2292.71|2292.21|2292.71|2292.21|2292.46|2291.96|34
1644576160000|2022-02-11 10:42:40|2292.58|2292.08|2292.71|2292.21|2292.71|2292.21|2292.46|2291.96|14
1644576170000|2022-02-11 10:42:50|2292.58|2292.08|2292.46|2291.96|2292.58|2292.08|2292.46|2291.96|0
1644576180000|2022-02-11 10:43:00|2292.58|2292.08|2292.71|2292.21|2292.71|2292.21|2292.58|2292.08|7
1644576190000|2022-02-11 10:43:10|2292.58|2292.08|2292.83|2292.33|2292.83|2292.33|2292.46|2291.96|13
1644576200000|2022-02-11 10:43:20|2292.71|2292.21|2292.96|2292.46|2293.21|2292.71|2292.71|2292.21|22
1644576210000|2022-02-11 10:43:30|2291.58|2291.08|2292.08|2291.58|2292.21|2291.71|2291.21|2290.71|346
1644576220000|2022-02-11 10:43:40|2291.96|2291.46|2292.21|2291.71|2292.21|2291.71|2291.96|2291.46|31
1644576230000|2022-02-11 10:43:50|2292.08|2291.58|2292.21|2291.71|2292.33|2291.83|2291.96|2291.46|41
1644576240000|2022-02-11 10:44:00|2292.08|2291.58|2291.96|2291.46|2292.21|2291.71|2291.71|2291.21|37
1644576250000|2022-02-11 10:44:10|2291.83|2291.33|2292.08|2291.58|2292.21|2291.71|2291.71|2291.21|7
1644576260000|2022-02-11 10:44:20|2291.96|2291.46|2292.33|2291.83|2292.46|2291.96|2291.96|2291.46|22
1644576270000|2022-02-11 10:44:30|2292.46|2291.96|2292.21|2291.71|2292.46|2291.96|2292.08|2291.58|6
1644576280000|2022-02-11 10:44:40|2292.33|2291.83|2292.08|2291.58|2292.33|2291.83|2291.96|2291.46|7
1644576290000|2022-02-11 10:44:50|2292.21|2291.71|2292.46|2291.96|2292.46|2291.96|2291.96|2291.46|18
1644576300000|2022-02-11 10:45:00|2292.71|2292.21|2292.96|2292.46|2292.96|2292.46|2292.71|2292.21|24
1644576310000|2022-02-11 10:45:10|2292.71|2292.21|2292.71|2292.21|2292.96|2292.46|2292.46|2291.96|69
1644576320000|2022-02-11 10:45:20|2292.58|2292.08|2293.46|2292.96|2293.46|2292.96|2292.58|2292.08|11
1644576330000|2022-02-11 10:45:30|2293.33|2292.83|2292.71|2292.21|2293.46|2292.96|2292.71|2292.21|13
1644576340000|2022-02-11 10:45:40|2292.83|2292.33|2292.21|2291.71|2292.83|2292.33|2292.21|2291.71|22
1644576350000|2022-02-11 10:45:50|2292.33|2291.83|2292.33|2291.83|2292.33|2291.83|2292.21|2291.71|7
1644576360000|2022-02-11 10:46:00|2292.46|2291.96|2292.33|2291.83|2292.46|2291.96|2292.21|2291.71|12
1644576370000|2022-02-11 10:46:10|2292.21|2291.71|2292.46|2291.96|2292.46|2291.96|2292.21|2291.71|0
1644576380000|2022-02-11 10:46:20|2292.33|2291.83|2292.33|2291.83|2292.46|2291.96|2292.21|2291.71|14
1644576390000|2022-02-11 10:46:30|2292.21|2291.71|2292.21|2291.71|2292.21|2291.71|2292.08|2291.58|1
1644576400000|2022-02-11 10:46:40|2292.08|2291.58|2291.71|2291.21|2292.08|2291.58|2291.71|2291.21|25
1644576410000|2022-02-11 10:46:50|2291.58|2291.08|2291.58|2291.08|2291.71|2291.21|2291.58|2291.08|2
1644576420000|2022-02-11 10:47:00|2291.71|2291.21|2291.83|2291.33|2291.96|2291.46|2291.71|2291.21|22
1644576430000|2022-02-11 10:47:10|2291.71|2291.21|2291.71|2291.21|2291.83|2291.33|2291.71|2291.21|14
1644576440000|2022-02-11 10:47:20|2291.46|2290.96|2291.46|2290.96|2291.46|2290.96|2291.21|2290.71|25
1644576450000|2022-02-11 10:47:30|2291.33|2290.83|2291.21|2290.71|2291.46|2290.96|2291.21|2290.71|13
1644576460000|2022-02-11 10:47:40|2291.46|2290.96|2291.71|2291.21|2291.96|2291.46|2291.46|2290.96|28
1644576470000|2022-02-11 10:47:50|2291.58|2291.08|2291.58|2291.08|2291.58|2291.08|2291.46|2290.96|3
1644576480000|2022-02-11 10:48:00|2291.46|2290.96|2291.83|2291.33|2291.83|2291.33|2291.46|2290.96|41
1644576490000|2022-02-11 10:48:10|2291.96|2291.46|2291.71|2291.21|2291.96|2291.46|2291.71|2291.21|3
1644576500000|2022-02-11 10:48:20|2291.58|2291.08|2291.46|2290.96|2291.71|2291.21|2291.46|2290.96|8
1644576510000|2022-02-11 10:48:30|2291.33|2290.83|2291.46|2290.96|2291.46|2290.96|2291.33|2290.83|9
1644576520000|2022-02-11 10:48:40|2291.58|2291.08|2291.46|2290.96|2291.71|2291.21|2291.46|2290.96|0
1644576530000|2022-02-11 10:48:50|2291.58|2291.08|2291.96|2291.46|2292.21|2291.71|2291.58|2291.08|25
1644576540000|2022-02-11 10:49:00|2291.83|2291.33|2292.08|2291.58|2292.21|2291.71|2291.83|2291.33|16
1644576550000|2022-02-11 10:49:10|2291.96|2291.46|2292.33|2291.83|2292.46|2291.96|2291.96|2291.46|2
1644576560000|2022-02-11 10:49:20|2292.21|2291.71|2292.21|2291.71|2292.21|2291.71|2292.08|2291.58|1
1644576570000|2022-02-11 10:49:30|2292.33|2291.83|2292.46|2291.96|2292.46|2291.96|2292.21|2291.71|3
1644576580000|2022-02-11 10:49:40|2292.58|2292.08|2292.58|2292.08|2292.58|2292.08|2292.46|2291.96|19
1644576590000|2022-02-11 10:49:50|2292.46|2291.96|2292.96|2292.46|2292.96|2292.46|2292.46|2291.96|0
1644576600000|2022-02-11 10:50:00|2293.08|2292.58|2293.21|2292.71|2293.46|2292.96|2292.96|2292.46|27
1644576610000|2022-02-11 10:50:10|2293.33|2292.83|2293.08|2292.58|2293.46|2292.96|2293.08|2292.58|8
1644576620000|2022-02-11 10:50:20|2293.21|2292.71|2293.46|2292.96|2293.46|2292.96|2292.96|2292.46|32
1644576630000|2022-02-11 10:50:30|2293.33|2292.83|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|5
1644576640000|2022-02-11 10:50:40|2293.33|2292.83|2293.33|2292.83|2293.46|2292.96|2293.21|2292.71|19
1644576650000|2022-02-11 10:50:50|2293.21|2292.71|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|6
1644576660000|2022-02-11 10:51:00|2293.33|2292.83|2293.21|2292.71|2293.46|2292.96|2293.21|2292.71|6
1644576670000|2022-02-11 10:51:10|2292.96|2292.46|2293.08|2292.58|2293.21|2292.71|2292.96|2292.46|25
1644576680000|2022-02-11 10:51:20|2292.96|2292.46|2292.96|2292.46|2293.21|2292.71|2292.83|2292.33|7
1644576690000|2022-02-11 10:51:30|2293.21|2292.71|2292.96|2292.46|2293.21|2292.71|2292.96|2292.46|20
1644576700000|2022-02-11 10:51:40|2293.08|2292.58|2293.21|2292.71|2293.46|2292.96|2293.08|2292.58|41
1644576710000|2022-02-11 10:51:50|2292.96|2292.46|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|14
1644576720000|2022-02-11 10:52:00|||||||||200
1644576740000|2022-02-11 10:52:20|2293.08|2292.58|2292.96|2292.46|2293.08|2292.58|2292.71|2292.21|38
1644576750000|2022-02-11 10:52:30|2292.83|2292.33|2292.96|2292.46|2293.21|2292.71|2292.83|2292.33|12
1644576760000|2022-02-11 10:52:40|2293.08|2292.58|2292.96|2292.46|2293.21|2292.71|2292.96|2292.46|390
1644576770000|2022-02-11 10:52:50|2293.08|2292.58|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|14
1644576780000|2022-02-11 10:53:00|2293.08|2292.58|2292.96|2292.46|2293.21|2292.71|2292.96|2292.46|18
1644576790000|2022-02-11 10:53:10|2293.08|2292.58|2293.46|2292.96|2293.46|2292.96|2293.08|2292.58|12
1644576800000|2022-02-11 10:53:20|2293.58|2293.08|2293.71|2293.21|2293.71|2293.21|2293.58|2293.08|1
1644576810000|2022-02-11 10:53:30|2293.96|2293.46|2293.71|2293.21|2293.96|2293.46|2293.71|2293.21|45
1644576820000|2022-02-11 10:53:40|2293.46|2292.96|2293.46|2292.96|2293.46|2292.96|2293.46|2292.96|3
1644576830000|2022-02-11 10:53:50|2293.21|2292.71|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|25
1644576840000|2022-02-11 10:54:00|2293.33|2292.83|2293.33|2292.83|2293.46|2292.96|2293.21|2292.71|24
1644576850000|2022-02-11 10:54:10|2293.21|2292.71|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|13
1644576860000|2022-02-11 10:54:20|2293.33|2292.83|2293.21|2292.71|2293.33|2292.83|2292.96|2292.46|8
1644576870000|2022-02-11 10:54:30|2293.08|2292.58|2293.08|2292.58|2293.21|2292.71|2292.96|2292.46|1
1644576880000|2022-02-11 10:54:40|2292.96|2292.46|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|4
1644576890000|2022-02-11 10:54:50|2293.71|2293.21|2293.46|2292.96|2293.83|2293.33|2293.21|2292.71|61
1644576900000|2022-02-11 10:55:00|2293.58|2293.08|2293.33|2292.83|2293.71|2293.21|2293.33|2292.83|20
1644576910000|2022-02-11 10:55:10|2293.21|2292.71|2293.21|2292.71|2293.46|2292.96|2292.96|2292.46|75
1644576920000|2022-02-11 10:55:20|2292.96|2292.46|2293.46|2292.96|2293.46|2292.96|2292.96|2292.46|16
1644576930000|2022-02-11 10:55:30|2293.33|2292.83|2294.08|2293.58|2294.21|2293.71|2293.33|2292.83|45
1644576940000|2022-02-11 10:55:40|2294.21|2293.71|2293.71|2293.21|2294.21|2293.71|2293.71|2293.21|30
1644576950000|2022-02-11 10:55:50|2293.83|2293.33|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|24
1644576960000|2022-02-11 10:56:00|2293.83|2293.33|2293.96|2293.46|2294.21|2293.71|2293.71|2293.21|37
1644576970000|2022-02-11 10:56:10|2294.08|2293.58|2294.08|2293.58|2294.21|2293.71|2293.96|2293.46|4
1644576980000|2022-02-11 10:56:20|2293.96|2293.46|2293.96|2293.46|2294.21|2293.71|2293.71|2293.21|13
1644576990000|2022-02-11 10:56:30|2293.83|2293.33|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|8
1644577000000|2022-02-11 10:56:40|2294.21|2293.71|2294.46|2293.96|2294.46|2293.96|2294.08|2293.58|11
1644577010000|2022-02-11 10:56:50|2294.58|2294.08|2294.46|2293.96|2294.58|2294.08|2294.33|2293.83|40
1644577020000|2022-02-11 10:57:00|2294.71|2294.21|2294.71|2294.21|2294.96|2294.46|2294.58|2294.08|72
1644577030000|2022-02-11 10:57:10|2294.83|2294.33|2294.46|2293.96|2294.96|2294.46|2294.46|2293.96|37
1644577040000|2022-02-11 10:57:20|||||||||7
1644577050000|2022-02-11 10:57:30|2294.58|2294.08|2294.71|2294.21|2294.71|2294.21|2294.46|2293.96|13
1644577060000|2022-02-11 10:57:40|2294.58|2294.08|2294.46|2293.96|2294.71|2294.21|2294.33|2293.83|22
1644577070000|2022-02-11 10:57:50|2294.33|2293.83|2294.46|2293.96|2294.46|2293.96|2294.33|2293.83|8
1644577080000|2022-02-11 10:58:00|2294.58|2294.08|2294.58|2294.08|2294.71|2294.21|2294.46|2293.96|18
1644577090000|2022-02-11 10:58:10|2294.71|2294.21|2294.71|2294.21|2294.71|2294.21|2294.46|2293.96|26
1644577100000|2022-02-11 10:58:20|2294.46|2293.96|2294.21|2293.71|2294.58|2294.08|2294.21|2293.71|32
1644577110000|2022-02-11 10:58:30|2294.33|2293.83|2294.33|2293.83|2294.46|2293.96|2294.33|2293.83|7
1644577120000|2022-02-11 10:58:40|2294.21|2293.71|2294.46|2293.96|2294.46|2293.96|2294.21|2293.71|5
1644577130000|2022-02-11 10:58:50|2294.33|2293.83|2294.21|2293.71|2294.46|2293.96|2294.21|2293.71|35
1644577140000|2022-02-11 10:59:00|||||||||34
1644577150000|2022-02-11 10:59:10|2294.33|2293.83|2294.21|2293.71|2294.33|2293.83|2294.21|2293.71|15
1644577160000|2022-02-11 10:59:20|2294.33|2293.83|2294.46|2293.96|2294.46|2293.96|2294.21|2293.71|25
1644577170000|2022-02-11 10:59:30|2294.08|2293.58|2293.96|2293.46|2294.21|2293.71|2293.96|2293.46|29
1644577180000|2022-02-11 10:59:40|2293.83|2293.33|2293.58|2293.08|2293.83|2293.33|2293.58|2293.08|36
1644577190000|2022-02-11 10:59:50|2293.46|2292.96|2293.71|2293.21|2293.71|2293.21|2293.46|2292.96|2
1644577200000|2022-02-11 11:00:00|2293.83|2293.33|2293.71|2293.21|2293.96|2293.46|2293.71|2293.21|44
1644577210000|2022-02-11 11:00:10|2293.83|2293.33|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|8
1644577230000|2022-02-11 11:00:30|2293.83|2293.33|2293.71|2293.21|2293.96|2293.46|2293.58|2293.08|25
1644577240000|2022-02-11 11:00:40|2293.58|2293.08|2293.71|2293.21|2293.71|2293.21|2293.58|2293.08|9
1644577250000|2022-02-11 11:00:50|2293.58|2293.08|2293.71|2293.21|2293.71|2293.21|2293.46|2292.96|27
1644577260000|2022-02-11 11:01:00|2293.83|2293.33|2293.83|2293.33|2293.96|2293.46|2293.83|2293.33|27
1644577270000|2022-02-11 11:01:10|2293.96|2293.46|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|27
1644577280000|2022-02-11 11:01:20|2293.83|2293.33|2293.33|2292.83|2293.83|2293.33|2293.21|2292.71|134
1644577290000|2022-02-11 11:01:30|2293.46|2292.96|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|12
1644577300000|2022-02-11 11:01:40|2293.33|2292.83|2293.21|2292.71|2293.46|2292.96|2293.21|2292.71|11
1644577310000|2022-02-11 11:01:50|2292.96|2292.46|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|12
1644577320000|2022-02-11 11:02:00|2292.96|2292.46|2292.96|2292.46|2292.96|2292.46|2292.96|2292.46|10
1644577330000|2022-02-11 11:02:10|2293.08|2292.58|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|13
1644577340000|2022-02-11 11:02:20|2293.08|2292.58|2293.08|2292.58|2293.21|2292.71|2293.08|2292.58|13
1644577350000|2022-02-11 11:02:30|2292.96|2292.46|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|7
1644577360000|2022-02-11 11:02:40|2293.46|2292.96|2293.71|2293.21|2293.71|2293.21|2293.21|2292.71|29
1644577370000|2022-02-11 11:02:50|2293.83|2293.33|2293.71|2293.21|2293.83|2293.33|2293.71|2293.21|18
1644577380000|2022-02-11 11:03:00|2293.96|2293.46|2293.96|2293.46|2294.21|2293.71|2293.96|2293.46|53
1644577390000|2022-02-11 11:03:10|2294.08|2293.58|2293.83|2293.33|2294.08|2293.58|2293.71|2293.21|17
1644577400000|2022-02-11 11:03:20|2293.71|2293.21|2293.83|2293.33|2293.96|2293.46|2293.71|2293.21|18
1644577410000|2022-02-11 11:03:30|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|10
1644577420000|2022-02-11 11:03:40|2293.58|2293.08|2294.46|2293.96|2294.46|2293.96|2293.58|2293.08|51
1644577430000|2022-02-11 11:03:50|2294.33|2293.83|2294.33|2293.83|2294.46|2293.96|2294.33|2293.83|31
1644577440000|2022-02-11 11:04:00|2294.21|2293.71|2294.21|2293.71|2294.21|2293.71|2293.96|2293.46|25
1644577450000|2022-02-11 11:04:10|2294.08|2293.58|2293.83|2293.33|2294.21|2293.71|2293.71|2293.21|14
1644577460000|2022-02-11 11:04:20|2293.71|2293.21|2293.71|2293.21|2293.83|2293.33|2293.71|2293.21|6
1644577470000|2022-02-11 11:04:30|2293.46|2292.96|2293.46|2292.96|2293.58|2293.08|2293.33|2292.83|14
1644577480000|2022-02-11 11:04:40|2293.33|2292.83|2293.46|2292.96|2293.46|2292.96|2293.33|2292.83|0
1644577490000|2022-02-11 11:04:50|||||||||1
1644577500000|2022-02-11 11:05:00|2293.58|2293.08|2293.83|2293.33|2293.83|2293.33|2293.58|2293.08|16
1644577510000|2022-02-11 11:05:10|2293.96|2293.46|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|0
1644577520000|2022-02-11 11:05:20|2293.83|2293.33|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|136
1644577530000|2022-02-11 11:05:30|2293.83|2293.33|2293.33|2292.83|2293.96|2293.46|2293.21|2292.71|20
1644577540000|2022-02-11 11:05:40|2293.21|2292.71|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|8
1644577550000|2022-02-11 11:05:50|2293.58|2293.08|2293.46|2292.96|2293.58|2293.08|2293.46|2292.96|17
1644577560000|2022-02-11 11:06:00|2293.33|2292.83|2293.21|2292.71|2293.33|2292.83|2293.21|2292.71|27
1644577570000|2022-02-11 11:06:10|2293.08|2292.58|2293.21|2292.71|2293.33|2292.83|2292.96|2292.46|9
1644577580000|2022-02-11 11:06:20|2293.33|2292.83|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|5
1644577590000|2022-02-11 11:06:30|2293.33|2292.83|2293.08|2292.58|2293.33|2292.83|2293.08|2292.58|3
1644577600000|2022-02-11 11:06:40|2293.21|2292.71|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|7
1644577610000|2022-02-11 11:06:50|2293.46|2292.96|2293.21|2292.71|2293.46|2292.96|2293.21|2292.71|19
1644577620000|2022-02-11 11:07:00|2293.33|2292.83|2293.08|2292.58|2293.46|2292.96|2293.08|2292.58|9
1644577630000|2022-02-11 11:07:10|2292.96|2292.46|2292.96|2292.46|2293.21|2292.71|2292.96|2292.46|16
1644577640000|2022-02-11 11:07:20|2292.71|2292.21|2292.58|2292.08|2292.96|2292.46|2292.46|2291.96|29
1644577650000|2022-02-11 11:07:30|2292.46|2291.96|2292.96|2292.46|2292.96|2292.46|2292.46|2291.96|4
1644577660000|2022-02-11 11:07:40|2293.21|2292.71|2292.96|2292.46|2293.21|2292.71|2292.96|2292.46|11
1644577670000|2022-02-11 11:07:50|2292.71|2292.21|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|24
1644577680000|2022-02-11 11:08:00|2292.58|2292.08|2291.96|2291.46|2292.71|2292.21|2291.96|2291.46|51
1644577690000|2022-02-11 11:08:10|2292.08|2291.58|2291.71|2291.21|2292.08|2291.58|2291.71|2291.21|19
1644577700000|2022-02-11 11:08:20|2291.83|2291.33|2291.71|2291.21|2291.83|2291.33|2291.71|2291.21|11
1644577710000|2022-02-11 11:08:30|2291.58|2291.08|2291.71|2291.21|2291.83|2291.33|2291.46|2290.96|36
1644577720000|2022-02-11 11:08:40|2291.58|2291.08|2291.58|2291.08|2291.71|2291.21|2291.46|2290.96|15
1644577730000|2022-02-11 11:08:50|2291.71|2291.21|2291.96|2291.46|2292.21|2291.71|2291.46|2290.96|17
1644577740000|2022-02-11 11:09:00|2291.83|2291.33|2291.71|2291.21|2291.83|2291.33|2291.71|2291.21|3
1644577750000|2022-02-11 11:09:10|||||||||5
1644577770000|2022-02-11 11:09:30|2291.96|2291.46|2292.21|2291.71|2292.21|2291.71|2291.96|2291.46|14
1644577780000|2022-02-11 11:09:40|2292.08|2291.58|2291.96|2291.46|2292.21|2291.71|2291.96|2291.46|10
1644577790000|2022-02-11 11:09:50|2291.71|2291.21|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|12
1644577800000|2022-02-11 11:10:00|2291.83|2291.33|2291.83|2291.33|2292.21|2291.71|2291.71|2291.21|27
1644577810000|2022-02-11 11:10:10|2291.71|2291.21|2291.46|2290.96|2291.83|2291.33|2291.46|2290.96|51
1644577820000|2022-02-11 11:10:20|2291.33|2290.83|2291.46|2290.96|2291.46|2290.96|2291.33|2290.83|14
1644577830000|2022-02-11 11:10:30|2291.33|2290.83|2291.21|2290.71|2291.33|2290.83|2291.21|2290.71|41
1644577840000|2022-02-11 11:10:40|2290.96|2290.46|2291.46|2290.96|2291.46|2290.96|2290.96|2290.46|32
1644577850000|2022-02-11 11:10:50|2291.33|2290.83|2291.46|2290.96|2291.46|2290.96|2291.21|2290.71|35
1644577860000|2022-02-11 11:11:00|2291.33|2290.83|2291.21|2290.71|2291.33|2290.83|2291.08|2290.58|34
1644577870000|2022-02-11 11:11:10|2291.46|2290.96|2291.46|2290.96|2291.46|2290.96|2291.46|2290.96|16
1644577880000|2022-02-11 11:11:20|||||||||6
1644577890000|2022-02-11 11:11:30|2291.58|2291.08|2291.96|2291.46|2291.96|2291.46|2291.58|2291.08|21
1644577900000|2022-02-11 11:11:40|2292.08|2291.58|2292.33|2291.83|2292.46|2291.96|2292.08|2291.58|24
1644577910000|2022-02-11 11:11:50|2292.21|2291.71|2292.83|2292.33|2292.96|2292.46|2292.21|2291.71|31
1644577920000|2022-02-11 11:12:00|2292.96|2292.46|2292.71|2292.21|2292.96|2292.46|2292.46|2291.96|20
1644577930000|2022-02-11 11:12:10|2292.58|2292.08|2292.58|2292.08|2292.71|2292.21|2292.46|2291.96|8
1644577940000|2022-02-11 11:12:20|2292.46|2291.96|2292.46|2291.96|2292.58|2292.08|2292.46|2291.96|24
1644577950000|2022-02-11 11:12:30|2292.58|2292.08|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|1
1644577960000|2022-02-11 11:12:40|2292.58|2292.08|2292.21|2291.71|2292.58|2292.08|2292.21|2291.71|9
1644577970000|2022-02-11 11:12:50|2292.33|2291.83|2292.71|2292.21|2292.71|2292.21|2292.33|2291.83|9
1644577980000|2022-02-11 11:13:00|2292.58|2292.08|2292.71|2292.21|2292.71|2292.21|2292.46|2291.96|34
1644577990000|2022-02-11 11:13:10|2292.83|2292.33|2292.71|2292.21|2292.96|2292.46|2292.71|2292.21|38
1644578000000|2022-02-11 11:13:20|2292.83|2292.33|2292.71|2292.21|2292.83|2292.33|2292.71|2292.21|26
1644578010000|2022-02-11 11:13:30|2292.58|2292.08|2292.46|2291.96|2292.58|2292.08|2292.46|2291.96|18
1644578020000|2022-02-11 11:13:40|2292.21|2291.71|2292.21|2291.71|2292.46|2291.96|2292.21|2291.71|10
1644578030000|2022-02-11 11:13:50|2292.08|2291.58|2292.21|2291.71|2292.21|2291.71|2291.96|2291.46|8
1644578040000|2022-02-11 11:14:00|2292.08|2291.58|2291.96|2291.46|2292.21|2291.71|2291.96|2291.46|13
1644578050000|2022-02-11 11:14:10|2291.71|2291.21|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|7
1644578060000|2022-02-11 11:14:20|2291.83|2291.33|2291.96|2291.46|2291.96|2291.46|2291.83|2291.33|0
1644578070000|2022-02-11 11:14:30|2291.83|2291.33|2291.71|2291.21|2291.96|2291.46|2291.71|2291.21|2
1644578080000|2022-02-11 11:14:40|2291.58|2291.08|2291.71|2291.21|2291.71|2291.21|2291.46|2290.96|28
1644578090000|2022-02-11 11:14:50|2291.58|2291.08|2291.46|2290.96|2291.71|2291.21|2291.46|2290.96|6
1644578100000|2022-02-11 11:15:00|2291.58|2291.08|2292.21|2291.71|2292.33|2291.83|2291.58|2291.08|8
1644578110000|2022-02-11 11:15:10|2291.96|2291.46|2291.96|2291.46|2292.21|2291.71|2291.96|2291.46|7
1644578120000|2022-02-11 11:15:20|2292.08|2291.58|2291.83|2291.33|2292.08|2291.58|2291.83|2291.33|2
1644578130000|2022-02-11 11:15:30|2291.96|2291.46|2291.96|2291.46|2291.96|2291.46|2291.96|2291.46|13
1644578140000|2022-02-11 11:15:40|2291.83|2291.33|2291.71|2291.21|2291.83|2291.33|2291.58|2291.08|8
1644578150000|2022-02-11 11:15:50|2291.83|2291.33|2291.96|2291.46|2291.96|2291.46|2291.83|2291.33|10
1644578160000|2022-02-11 11:16:00|2292.08|2291.58|2292.21|2291.71|2292.21|2291.71|2291.96|2291.46|8
1644578170000|2022-02-11 11:16:10|2292.08|2291.58|2292.46|2291.96|2292.46|2291.96|2292.08|2291.58|25
1644578180000|2022-02-11 11:16:20|2292.33|2291.83|2291.96|2291.46|2292.33|2291.83|2291.71|2291.21|21
1644578190000|2022-02-11 11:16:30|2291.83|2291.33|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|8
1644578200000|2022-02-11 11:16:40|2292.21|2291.71|2292.08|2291.58|2292.21|2291.71|2292.08|2291.58|1
1644578210000|2022-02-11 11:16:50|2291.96|2291.46|2292.08|2291.58|2292.21|2291.71|2291.96|2291.46|8
1644578220000|2022-02-11 11:17:00|2292.21|2291.71|2291.96|2291.46|2292.21|2291.71|2291.96|2291.46|1
1644578230000|2022-02-11 11:17:10|2291.83|2291.33|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|7
1644578240000|2022-02-11 11:17:20|2291.83|2291.33|2291.83|2291.33|2291.96|2291.46|2291.71|2291.21|6
1644578250000|2022-02-11 11:17:30|2291.96|2291.46|2292.08|2291.58|2292.08|2291.58|2291.96|2291.46|3
1644578260000|2022-02-11 11:17:40|2291.96|2291.46|2291.83|2291.33|2292.08|2291.58|2291.71|2291.21|30
1644578270000|2022-02-11 11:17:50|2291.71|2291.21|2292.08|2291.58|2292.21|2291.71|2291.71|2291.21|6
1644578280000|2022-02-11 11:18:00|2292.21|2291.71|2292.21|2291.71|2292.21|2291.71|2291.96|2291.46|9
1644578290000|2022-02-11 11:18:10|2292.08|2291.58|2291.96|2291.46|2292.21|2291.71|2291.96|2291.46|9
1644578300000|2022-02-11 11:18:20|2292.08|2291.58|2292.21|2291.71|2292.21|2291.71|2292.08|2291.58|6
1644578310000|2022-02-11 11:18:30|2292.46|2291.96|2292.21|2291.71|2292.46|2291.96|2292.21|2291.71|33
1644578320000|2022-02-11 11:18:40|2292.08|2291.58|2291.71|2291.21|2292.21|2291.71|2291.46|2290.96|9
1644578330000|2022-02-11 11:18:50|2291.58|2291.08|2291.58|2291.08|2291.58|2291.08|2291.58|2291.08|13
1644578340000|2022-02-11 11:19:00|2291.46|2290.96|2291.46|2290.96|2291.71|2291.21|2291.46|2290.96|6
1644578350000|2022-02-11 11:19:10|2291.33|2290.83|2291.21|2290.71|2291.46|2290.96|2291.21|2290.71|29
1644578360000|2022-02-11 11:19:20|2291.33|2290.83|2291.33|2290.83|2291.46|2290.96|2291.21|2290.71|6
1644578370000|2022-02-11 11:19:30|2291.21|2290.71|2291.46|2290.96|2291.46|2290.96|2291.21|2290.71|3
1644578380000|2022-02-11 11:19:40|2291.58|2291.08|2291.71|2291.21|2291.71|2291.21|2291.58|2291.08|7
1644578390000|2022-02-11 11:19:50|2291.58|2291.08|2291.46|2290.96|2291.58|2291.08|2291.46|2290.96|0
1644578400000|2022-02-11 11:20:00|2291.21|2290.71|2291.46|2290.96|2291.46|2290.96|2291.21|2290.71|37
1644578410000|2022-02-11 11:20:10|2291.21|2290.71|2291.21|2290.71|2291.21|2290.71|2291.21|2290.71|5
1644578420000|2022-02-11 11:20:20|2291.33|2290.83|2291.21|2290.71|2291.71|2291.21|2291.21|2290.71|12
1644578440000|2022-02-11 11:20:40|2291.46|2290.96|2291.46|2290.96|2291.46|2290.96|2291.46|2290.96|9
1644578450000|2022-02-11 11:20:50|2291.58|2291.08|2291.96|2291.46|2291.96|2291.46|2291.58|2291.08|19
1644578460000|2022-02-11 11:21:00|2291.71|2291.21|2291.46|2290.96|2291.71|2291.21|2291.46|2290.96|42
1644578470000|2022-02-11 11:21:10|2291.58|2291.08|2291.96|2291.46|2291.96|2291.46|2291.58|2291.08|10
1644578480000|2022-02-11 11:21:20|2291.83|2291.33|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|1
1644578490000|2022-02-11 11:21:30|2291.83|2291.33|2291.71|2291.21|2291.96|2291.46|2291.71|2291.21|1
1644578500000|2022-02-11 11:21:40|2291.58|2291.08|2291.58|2291.08|2291.58|2291.08|2291.46|2290.96|9
1644578510000|2022-02-11 11:21:50|2291.46|2290.96|2291.71|2291.21|2291.71|2291.21|2291.46|2290.96|7
1644578520000|2022-02-11 11:22:00|2291.83|2291.33|2291.71|2291.21|2291.83|2291.33|2291.71|2291.21|7
1644578530000|2022-02-11 11:22:10|2291.83|2291.33|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|32
1644578540000|2022-02-11 11:22:20|2292.21|2291.71|2292.21|2291.71|2292.46|2291.96|2292.08|2291.58|34
1644578550000|2022-02-11 11:22:30|2292.08|2291.58|2292.21|2291.71|2292.21|2291.71|2292.08|2291.58|31
1644578560000|2022-02-11 11:22:40|2292.46|2291.96|2292.46|2291.96|2292.46|2291.96|2292.21|2291.71|6
1644578570000|2022-02-11 11:22:50|2292.71|2292.21|2292.96|2292.46|2292.96|2292.46|2292.71|2292.21|24
1644578580000|2022-02-11 11:23:00|2292.83|2292.33|2292.83|2292.33|2292.96|2292.46|2292.71|2292.21|9
1644578590000|2022-02-11 11:23:10|2292.71|2292.21|2292.96|2292.46|2292.96|2292.46|2292.71|2292.21|1
1644578600000|2022-02-11 11:23:20|2292.83|2292.33|2292.46|2291.96|2292.83|2292.33|2292.46|2291.96|26
1644578610000|2022-02-11 11:23:30|2292.58|2292.08|2292.46|2291.96|2292.58|2292.08|2292.46|2291.96|12
1644578620000|2022-02-11 11:23:40|2292.58|2292.08|2292.71|2292.21|2292.71|2292.21|2292.58|2292.08|35
1644578630000|2022-02-11 11:23:50|2292.83|2292.33|2292.96|2292.46|2292.96|2292.46|2292.71|2292.21|23
1644578640000|2022-02-11 11:24:00|||||||||4
1644578650000|2022-02-11 11:24:10|2292.83|2292.33|2292.71|2292.21|2292.83|2292.33|2292.71|2292.21|14
1644578660000|2022-02-11 11:24:20|2292.58|2292.08|2292.71|2292.21|2292.71|2292.21|2292.46|2291.96|0
1644578670000|2022-02-11 11:24:30|2292.46|2291.96|2292.71|2292.21|2292.83|2292.33|2292.46|2291.96|16
1644578690000|2022-02-11 11:24:50|2292.46|2291.96|2292.33|2291.83|2292.58|2292.08|2292.21|2291.71|23
1644578700000|2022-02-11 11:25:00|2292.46|2291.96|2292.46|2291.96|2292.46|2291.96|2292.21|2291.71|17
1644578710000|2022-02-11 11:25:10|2292.33|2291.83|2292.21|2291.71|2292.33|2291.83|2292.21|2291.71|35
1644578720000|2022-02-11 11:25:20|2292.33|2291.83|2292.21|2291.71|2292.33|2291.83|2291.96|2291.46|33
1644578730000|2022-02-11 11:25:30|2291.96|2291.46|2292.08|2291.58|2292.21|2291.71|2291.96|2291.46|41
1644578740000|2022-02-11 11:25:40|2292.21|2291.71|2292.21|2291.71|2292.21|2291.71|2291.96|2291.46|7
1644578750000|2022-02-11 11:25:50|2292.08|2291.58|2291.96|2291.46|2292.21|2291.71|2291.96|2291.46|2
1644578760000|2022-02-11 11:26:00|2292.08|2291.58|2292.21|2291.71|2292.21|2291.71|2292.08|2291.58|19
1644578770000|2022-02-11 11:26:10|2292.46|2291.96|2292.21|2291.71|2292.46|2291.96|2292.21|2291.71|10
1644578780000|2022-02-11 11:26:20|2292.33|2291.83|2292.21|2291.71|2292.46|2291.96|2292.21|2291.71|18
1644578790000|2022-02-11 11:26:30|2292.33|2291.83|2292.46|2291.96|2292.46|2291.96|2292.21|2291.71|15
1644578800000|2022-02-11 11:26:40|2292.33|2291.83|2291.96|2291.46|2292.33|2291.83|2291.96|2291.46|18
1644578810000|2022-02-11 11:26:50|||||||||12
1644578820000|2022-02-11 11:27:00|2292.21|2291.71|2292.21|2291.71|2292.46|2291.96|2292.21|2291.71|37
1644578830000|2022-02-11 11:27:10|2292.08|2291.58|2291.96|2291.46|2292.21|2291.71|2291.96|2291.46|19
1644578840000|2022-02-11 11:27:20|2292.08|2291.58|2291.96|2291.46|2292.08|2291.58|2291.96|2291.46|10
1644578850000|2022-02-11 11:27:30|2292.08|2291.58|2292.08|2291.58|2292.21|2291.71|2291.96|2291.46|9
1644578860000|2022-02-11 11:27:40|2291.96|2291.46|2292.21|2291.71|2292.21|2291.71|2291.71|2291.21|17
1644578870000|2022-02-11 11:27:50|2292.08|2291.58|2292.21|2291.71|2292.33|2291.83|2292.08|2291.58|6
1644578880000|2022-02-11 11:28:00|2292.33|2291.83|2292.96|2292.46|2292.96|2292.46|2292.33|2291.83|10
1644578890000|2022-02-11 11:28:10|2292.83|2292.33|2292.83|2292.33|2292.96|2292.46|2292.58|2292.08|44
1644578900000|2022-02-11 11:28:20|2292.96|2292.46|2292.96|2292.46|2293.08|2292.58|2292.71|2292.21|23
1644578910000|2022-02-11 11:28:30|2293.21|2292.71|2293.21|2292.71|2293.21|2292.71|2293.21|2292.71|4
1644578920000|2022-02-11 11:28:40|2293.08|2292.58|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|5
1644578930000|2022-02-11 11:28:50|2293.08|2292.58|2293.21|2292.71|2293.21|2292.71|2293.08|2292.58|0
1644578940000|2022-02-11 11:29:00|2293.46|2292.96|2293.96|2293.46|2293.96|2293.46|2293.46|2292.96|60
1644578950000|2022-02-11 11:29:10|2294.08|2293.58|2293.96|2293.46|2294.21|2293.71|2293.96|2293.46|17
1644578960000|2022-02-11 11:29:20|2294.08|2293.58|2294.08|2293.58|2294.21|2293.71|2293.96|2293.46|3
1644578970000|2022-02-11 11:29:30|2294.21|2293.71|2294.21|2293.71|2294.46|2293.96|2293.96|2293.46|22
1644578980000|2022-02-11 11:29:40|2294.33|2293.83|2294.46|2293.96|2294.46|2293.96|2294.21|2293.71|54
1644578990000|2022-02-11 11:29:50|2294.21|2293.71|2293.96|2293.46|2294.33|2293.83|2293.96|2293.46|29
1644579000000|2022-02-11 11:30:00|2294.21|2293.71|2293.96|2293.46|2294.21|2293.71|2293.83|2293.33|49
1644579010000|2022-02-11 11:30:10|2293.83|2293.33|2293.58|2293.08|2293.96|2293.46|2293.46|2292.96|6
1644579020000|2022-02-11 11:30:20|2293.71|2293.21|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|63
1644579030000|2022-02-11 11:30:30|2293.21|2292.71|2293.46|2292.96|2293.46|2292.96|2292.96|2292.46|32
1644579040000|2022-02-11 11:30:40|2293.33|2292.83|2293.33|2292.83|2293.46|2292.96|2293.21|2292.71|12
1644579050000|2022-02-11 11:30:50|2293.21|2292.71|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|1
1644579060000|2022-02-11 11:31:00|2293.33|2292.83|2293.08|2292.58|2293.33|2292.83|2292.96|2292.46|14
1644579070000|2022-02-11 11:31:10|2293.21|2292.71|2293.08|2292.58|2293.21|2292.71|2292.96|2292.46|6
1644579080000|2022-02-11 11:31:20|2292.96|2292.46|2292.46|2291.96|2292.96|2292.46|2292.46|2291.96|56
1644579090000|2022-02-11 11:31:30|2292.58|2292.08|2292.46|2291.96|2292.58|2292.08|2292.33|2291.83|17
1644579100000|2022-02-11 11:31:40|2292.33|2291.83|2292.21|2291.71|2292.46|2291.96|2292.21|2291.71|14
1644579110000|2022-02-11 11:31:50|2291.96|2291.46|2291.96|2291.46|2292.21|2291.71|2291.96|2291.46|28
1644579120000|2022-02-11 11:32:00|2292.08|2291.58|2292.08|2291.58|2292.21|2291.71|2291.96|2291.46|4
1644579130000|2022-02-11 11:32:10|2291.96|2291.46|2291.96|2291.46|2291.96|2291.46|2291.96|2291.46|0
1644579140000|2022-02-11 11:32:20|2291.83|2291.33|2291.96|2291.46|2292.21|2291.71|2291.83|2291.33|37
1644579150000|2022-02-11 11:32:30|2291.83|2291.33|2291.71|2291.21|2291.83|2291.33|2291.46|2290.96|24
1644579160000|2022-02-11 11:32:40|2291.83|2291.33|2291.71|2291.21|2291.96|2291.46|2291.71|2291.21|7
1644579170000|2022-02-11 11:32:50|2291.83|2291.33|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|9
1644579180000|2022-02-11 11:33:00|2292.21|2291.71|2292.08|2291.58|2292.21|2291.71|2291.96|2291.46|37
1644579190000|2022-02-11 11:33:10|2292.21|2291.71|2291.83|2291.33|2292.21|2291.71|2291.71|2291.21|2
1644579200000|2022-02-11 11:33:20|2291.96|2291.46|2291.71|2291.21|2291.96|2291.46|2291.71|2291.21|2
1644579210000|2022-02-11 11:33:30|2291.83|2291.33|2292.08|2291.58|2292.08|2291.58|2291.71|2291.21|17
1644579220000|2022-02-11 11:33:40|2291.96|2291.46|2292.21|2291.71|2292.21|2291.71|2291.96|2291.46|11
1644579230000|2022-02-11 11:33:50|2292.08|2291.58|2292.08|2291.58|2292.21|2291.71|2291.96|2291.46|8
1644579240000|2022-02-11 11:34:00|2291.96|2291.46|2292.08|2291.58|2292.21|2291.71|2291.96|2291.46|11
1644579250000|2022-02-11 11:34:10|2292.21|2291.71|2291.96|2291.46|2292.21|2291.71|2291.83|2291.33|7
1644579260000|2022-02-11 11:34:20|||||||||20
1644579270000|2022-02-11 11:34:30|2291.83|2291.33|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|13
1644579280000|2022-02-11 11:34:40|2291.83|2291.33|2291.83|2291.33|2291.83|2291.33|2291.71|2291.21|0
1644579290000|2022-02-11 11:34:50|2291.71|2291.21|2291.46|2290.96|2291.71|2291.21|2291.46|2290.96|10
1644579300000|2022-02-11 11:35:00|2291.33|2290.83|2290.96|2290.46|2291.46|2290.96|2290.71|2290.21|77
1644579310000|2022-02-11 11:35:10|2291.08|2290.58|2290.96|2290.46|2291.21|2290.71|2290.71|2290.21|41
1644579320000|2022-02-11 11:35:20|2290.83|2290.33|2291.21|2290.71|2291.46|2290.96|2290.83|2290.33|33
1644579330000|2022-02-11 11:35:30|2291.33|2290.83|2291.21|2290.71|2291.46|2290.96|2291.21|2290.71|3
1644579340000|2022-02-11 11:35:40|2291.33|2290.83|2291.33|2290.83|2291.46|2290.96|2291.21|2290.71|7
1644579350000|2022-02-11 11:35:50|2291.46|2290.96|2291.46|2290.96|2291.46|2290.96|2291.21|2290.71|14
1644579360000|2022-02-11 11:36:00|2291.58|2291.08|2291.58|2291.08|2291.71|2291.21|2291.46|2290.96|7
1644579370000|2022-02-11 11:36:10|2291.71|2291.21|2291.71|2291.21|2291.71|2291.21|2291.46|2290.96|18
1644579380000|2022-02-11 11:36:20|2291.58|2291.08|2291.71|2291.21|2291.71|2291.21|2291.46|2290.96|20
1644579390000|2022-02-11 11:36:30|||||||||7
1644579400000|2022-02-11 11:36:40|2291.96|2291.46|2291.71|2291.21|2291.96|2291.46|2291.71|2291.21|13
1644579410000|2022-02-11 11:36:50|2291.83|2291.33|2292.08|2291.58|2292.21|2291.71|2291.83|2291.33|16
1644579420000|2022-02-11 11:37:00|2291.96|2291.46|2291.71|2291.21|2291.96|2291.46|2291.71|2291.21|47
1644579430000|2022-02-11 11:37:10|2291.83|2291.33|2291.83|2291.33|2291.83|2291.33|2291.58|2291.08|5
1644579440000|2022-02-11 11:37:20|2291.71|2291.21|2291.83|2291.33|2291.96|2291.46|2291.71|2291.21|2
1644579450000|2022-02-11 11:37:30|2291.71|2291.21|2291.83|2291.33|2291.96|2291.46|2291.71|2291.21|13
1644579460000|2022-02-11 11:37:40|2291.96|2291.46|2291.96|2291.46|2291.96|2291.46|2291.46|2290.96|18
1644579470000|2022-02-11 11:37:50|2292.46|2291.96|2292.58|2292.08|2292.58|2292.08|2292.46|2291.96|9
1644579480000|2022-02-11 11:38:00|2292.71|2292.21|2292.71|2292.21|2292.96|2292.46|2292.71|2292.21|21
1644579490000|2022-02-11 11:38:10|2292.83|2292.33|2292.83|2292.33|2292.96|2292.46|2292.83|2292.33|17
1644579500000|2022-02-11 11:38:20|2292.71|2292.21|2292.96|2292.46|2292.96|2292.46|2292.71|2292.21|14
1644579510000|2022-02-11 11:38:30|2293.08|2292.58|2292.71|2292.21|2293.08|2292.58|2292.58|2292.08|9
1644579520000|2022-02-11 11:38:40|2292.58|2292.08|2292.96|2292.46|2292.96|2292.46|2292.58|2292.08|15
1644579530000|2022-02-11 11:38:50|2292.83|2292.33|2292.96|2292.46|2292.96|2292.46|2292.83|2292.33|10
1644579540000|2022-02-11 11:39:00|2292.83|2292.33|2293.46|2292.96|2293.46|2292.96|2292.83|2292.33|27
1644579550000|2022-02-11 11:39:10|2293.58|2293.08|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|9
1644579560000|2022-02-11 11:39:20|2293.58|2293.08|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|17
1644579570000|2022-02-11 11:39:30|2293.58|2293.08|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|8
1644579580000|2022-02-11 11:39:40|2293.21|2292.71|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|14
1644579590000|2022-02-11 11:39:50|2293.71|2293.21|2293.46|2292.96|2293.71|2293.21|2293.33|2292.83|12
1644579600000|2022-02-11 11:40:00|2293.71|2293.21|2293.71|2293.21|2293.96|2293.46|2293.71|2293.21|29
1644579610000|2022-02-11 11:40:10|2293.83|2293.33|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|11
1644579620000|2022-02-11 11:40:20|2294.08|2293.58|2294.21|2293.71|2294.21|2293.71|2293.96|2293.46|32
1644579630000|2022-02-11 11:40:30|||||||||6
1644579640000|2022-02-11 11:40:40|2294.08|2293.58|2293.96|2293.46|2294.21|2293.71|2293.96|2293.46|8
1644579650000|2022-02-11 11:40:50|||||||||1
1644579660000|2022-02-11 11:41:00|2293.83|2293.33|2294.08|2293.58|2294.21|2293.71|2293.71|2293.21|72
1644579670000|2022-02-11 11:41:10|2293.96|2293.46|2294.08|2293.58|2294.21|2293.71|2293.96|2293.46|25
1644579680000|2022-02-11 11:41:20|2293.96|2293.46|2293.83|2293.33|2294.08|2293.58|2293.71|2293.21|17
1644579690000|2022-02-11 11:41:30|2293.71|2293.21|2293.58|2293.08|2293.71|2293.21|2293.46|2292.96|7
1644579700000|2022-02-11 11:41:40|2293.71|2293.21|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|16
1644579710000|2022-02-11 11:41:50|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|2293.58|2293.08|2
1644579720000|2022-02-11 11:42:00|2293.96|2293.46|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|17
1644579730000|2022-02-11 11:42:10|2294.08|2293.58|2293.83|2293.33|2294.21|2293.71|2293.83|2293.33|9
1644579740000|2022-02-11 11:42:20|2293.96|2293.46|2293.96|2293.46|2294.08|2293.58|2293.71|2293.21|40
1644579750000|2022-02-11 11:42:30|||||||||3
1644579760000|2022-02-11 11:42:40|2294.21|2293.71|2293.96|2293.46|2294.21|2293.71|2293.96|2293.46|10
1644579770000|2022-02-11 11:42:50|2293.83|2293.33|2293.96|2293.46|2293.96|2293.46|2293.83|2293.33|16
1644579780000|2022-02-11 11:43:00|2293.83|2293.33|2293.71|2293.21|2293.83|2293.33|2293.71|2293.21|17
1644579790000|2022-02-11 11:43:10|2293.58|2293.08|2293.46|2292.96|2293.58|2293.08|2293.46|2292.96|7
1644579800000|2022-02-11 11:43:20|2293.71|2293.21|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|11
1644579810000|2022-02-11 11:43:30|2293.33|2292.83|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|36
1644579820000|2022-02-11 11:43:40|2293.33|2292.83|2293.21|2292.71|2293.46|2292.96|2293.21|2292.71|1
1644579840000|2022-02-11 11:44:00|2293.08|2292.58|2293.21|2292.71|2293.21|2292.71|2293.08|2292.58|17
1644579860000|2022-02-11 11:44:20|2293.33|2292.83|2293.21|2292.71|2293.33|2292.83|2293.21|2292.71|10
1644579870000|2022-02-11 11:44:30|2293.08|2292.58|2292.96|2292.46|2293.21|2292.71|2292.96|2292.46|37
1644579880000|2022-02-11 11:44:40|2293.21|2292.71|2292.96|2292.46|2293.21|2292.71|2292.96|2292.46|20
1644579890000|2022-02-11 11:44:50|2293.08|2292.58|2292.71|2292.21|2293.21|2292.71|2292.71|2292.21|12
1644579900000|2022-02-11 11:45:00|2292.46|2291.96|2292.46|2291.96|2292.58|2292.08|2292.33|2291.83|58
1644579910000|2022-02-11 11:45:10|2292.33|2291.83|2292.21|2291.71|2292.33|2291.83|2292.21|2291.71|1
1644579920000|2022-02-11 11:45:20|2292.33|2291.83|2292.21|2291.71|2292.33|2291.83|2292.21|2291.71|7
1644579930000|2022-02-11 11:45:30|2292.33|2291.83|2292.21|2291.71|2292.33|2291.83|2292.21|2291.71|15
1644579950000|2022-02-11 11:45:50|2292.08|2291.58|2291.71|2291.21|2292.08|2291.58|2291.71|2291.21|40
1644579960000|2022-02-11 11:46:00|2291.58|2291.08|2291.96|2291.46|2291.96|2291.46|2291.58|2291.08|25
1644579970000|2022-02-11 11:46:10|2291.71|2291.21|2291.96|2291.46|2291.96|2291.46|2291.71|2291.21|5
1644579980000|2022-02-11 11:46:20|||||||||1
1644579990000|2022-02-11 11:46:30|2292.08|2291.58|2292.21|2291.71|2292.46|2291.96|2292.08|2291.58|19
1644580000000|2022-02-11 11:46:40|2292.33|2291.83|2292.33|2291.83|2292.46|2291.96|2292.33|2291.83|11
1644580010000|2022-02-11 11:46:50|2292.21|2291.71|2292.46|2291.96|2292.46|2291.96|2292.21|2291.71|4
1644580020000|2022-02-11 11:47:00|2292.71|2292.21|2292.46|2291.96|2292.71|2292.21|2292.33|2291.83|15
1644580030000|2022-02-11 11:47:10|2292.71|2292.21|2292.33|2291.83|2292.96|2292.46|2292.33|2291.83|26
1644580040000|2022-02-11 11:47:20|2292.21|2291.71|2292.46|2291.96|2292.46|2291.96|2292.21|2291.71|17
1644580050000|2022-02-11 11:47:30|2292.33|2291.83|2292.46|2291.96|2292.71|2292.21|2292.21|2291.71|23
1644580060000|2022-02-11 11:47:40|2292.58|2292.08|2292.58|2292.08|2292.58|2292.08|2292.46|2291.96|6
1644580070000|2022-02-11 11:47:50|2292.46|2291.96|2292.46|2291.96|2292.83|2292.33|2292.46|2291.96|8
1644580080000|2022-02-11 11:48:00|2292.33|2291.83|2292.21|2291.71|2292.33|2291.83|2292.21|2291.71|4
1644580090000|2022-02-11 11:48:10|2292.33|2291.83|2292.46|2291.96|2292.71|2292.21|2292.21|2291.71|7
1644580100000|2022-02-11 11:48:20|2292.58|2292.08|2292.58|2292.08|2292.71|2292.21|2292.46|2291.96|6
1644580110000|2022-02-11 11:48:30|2292.71|2292.21|2292.58|2292.08|2292.71|2292.21|2292.46|2291.96|3
1644580120000|2022-02-11 11:48:40|2292.71|2292.21|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|3
1644580130000|2022-02-11 11:48:50|2292.58|2292.08|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|13
1644580140000|2022-02-11 11:49:00|2292.58|2292.08|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|4
1644580150000|2022-02-11 11:49:10|2292.58|2292.08|2292.58|2292.08|2292.71|2292.21|2292.46|2291.96|622
1644580160000|2022-02-11 11:49:20|2292.46|2291.96|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|6
1644580170000|2022-02-11 11:49:30|2292.58|2292.08|2292.58|2292.08|2292.71|2292.21|2292.46|2291.96|3
1644580180000|2022-02-11 11:49:40|2292.46|2291.96|2292.71|2292.21|2292.71|2292.21|2292.46|2291.96|10
1644580190000|2022-02-11 11:49:50|2292.58|2292.08|2292.71|2292.21|2292.71|2292.21|2292.46|2291.96|6
1644580200000|2022-02-11 11:50:00|2292.83|2292.33|2292.96|2292.46|2293.21|2292.71|2292.71|2292.21|15
1644580210000|2022-02-11 11:50:10|2292.83|2292.33|2292.96|2292.46|2292.96|2292.46|2292.71|2292.21|21
1644580220000|2022-02-11 11:50:20|2292.83|2292.33|2292.58|2292.08|2292.83|2292.33|2292.58|2292.08|6
1644580230000|2022-02-11 11:50:30|2292.71|2292.21|2292.46|2291.96|2292.71|2292.21|2292.46|2291.96|1
1644580240000|2022-02-11 11:50:40|2292.71|2292.21|2292.71|2292.21|2292.71|2292.21|2292.71|2292.21|10
1644580250000|2022-02-11 11:50:50|2293.21|2292.71|2293.21|2292.71|2293.46|2292.96|2293.21|2292.71|30
1644580260000|2022-02-11 11:51:00|2293.33|2292.83|2293.83|2293.33|2293.96|2293.46|2293.33|2292.83|26
1644580270000|2022-02-11 11:51:10|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|0
1644580280000|2022-02-11 11:51:20|2293.46|2292.96|2293.58|2293.08|2293.71|2293.21|2293.46|2292.96|14
1644580290000|2022-02-11 11:51:30|2293.46|2292.96|2293.96|2293.46|2293.96|2293.46|2293.46|2292.96|2
1644580300000|2022-02-11 11:51:40|2294.21|2293.71|2293.96|2293.46|2294.21|2293.71|2293.96|2293.46|15
1644580310000|2022-02-11 11:51:50|2294.08|2293.58|2294.08|2293.58|2294.21|2293.71|2293.96|2293.46|7
1644580320000|2022-02-11 11:52:00|2293.96|2293.46|2294.46|2293.96|2294.46|2293.96|2293.96|2293.46|76
1644580330000|2022-02-11 11:52:10|2294.33|2293.83|2293.96|2293.46|2294.46|2293.96|2293.96|2293.46|12
1644580340000|2022-02-11 11:52:20|2293.83|2293.33|2293.83|2293.33|2293.83|2293.33|2293.83|2293.33|1
1644580350000|2022-02-11 11:52:30|2293.96|2293.46|2293.96|2293.46|2294.08|2293.58|2293.83|2293.33|27
1644580360000|2022-02-11 11:52:40|2294.21|2293.71|2293.71|2293.21|2294.21|2293.71|2293.71|2293.21|25
1644580370000|2022-02-11 11:52:50|2293.46|2292.96|2293.58|2293.08|2293.58|2293.08|2293.46|2292.96|30
1644580380000|2022-02-11 11:53:00|2293.71|2293.21|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|6
1644580390000|2022-02-11 11:53:10|2293.58|2293.08|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|46
1644580400000|2022-02-11 11:53:20|2293.58|2293.08|2293.71|2293.21|2293.96|2293.46|2293.58|2293.08|38
1644580410000|2022-02-11 11:53:30|||||||||3
1644580420000|2022-02-11 11:53:40|||||||||2
1644580430000|2022-02-11 11:53:50|2293.58|2293.08|2293.46|2292.96|2293.58|2293.08|2293.46|2292.96|23
1644580440000|2022-02-11 11:54:00|2293.58|2293.08|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|9
1644580450000|2022-02-11 11:54:10|2293.58|2293.08|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|4
1644580460000|2022-02-11 11:54:20|2293.58|2293.08|2293.58|2293.08|2293.58|2293.08|2293.46|2292.96|6
1644580470000|2022-02-11 11:54:30|2293.46|2292.96|2293.71|2293.21|2293.71|2293.21|2293.46|2292.96|7
1644580480000|2022-02-11 11:54:40|2293.58|2293.08|2293.46|2292.96|2293.58|2293.08|2293.46|2292.96|26
1644580490000|2022-02-11 11:54:50|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|2293.46|2292.96|3
1644580500000|2022-02-11 11:55:00|2293.58|2293.08|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|10
1644580510000|2022-02-11 11:55:10|2293.33|2292.83|2293.46|2292.96|2293.46|2292.96|2293.33|2292.83|2
1644580520000|2022-02-11 11:55:20|2293.21|2292.71|2293.21|2292.71|2293.21|2292.71|2293.21|2292.71|45
1644580530000|2022-02-11 11:55:30|2293.33|2292.83|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|25
1644580540000|2022-02-11 11:55:40|2293.58|2293.08|2294.21|2293.71|2294.21|2293.71|2293.58|2293.08|9
1644580550000|2022-02-11 11:55:50|2294.33|2293.83|2294.46|2293.96|2294.46|2293.96|2294.21|2293.71|14
1644580560000|2022-02-11 11:56:00|2294.33|2293.83|2294.21|2293.71|2294.46|2293.96|2294.21|2293.71|21
1644580570000|2022-02-11 11:56:10|2294.33|2293.83|2294.46|2293.96|2294.46|2293.96|2294.08|2293.58|18
1644580580000|2022-02-11 11:56:20|2294.33|2293.83|2294.46|2293.96|2294.46|2293.96|2294.21|2293.71|16
1644580590000|2022-02-11 11:56:30|2294.33|2293.83|2294.33|2293.83|2294.46|2293.96|2294.21|2293.71|1
1644580600000|2022-02-11 11:56:40|2294.21|2293.71|2294.21|2293.71|2294.33|2293.83|2294.21|2293.71|3
1644580610000|2022-02-11 11:56:50|2294.08|2293.58|2294.08|2293.58|2294.21|2293.71|2294.08|2293.58|13
1644580620000|2022-02-11 11:57:00|2294.21|2293.71|2293.83|2293.33|2294.21|2293.71|2293.71|2293.21|31
1644580630000|2022-02-11 11:57:10|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|0
1644580640000|2022-02-11 11:57:20|2293.83|2293.33|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|7
1644580650000|2022-02-11 11:57:30|2293.83|2293.33|2293.83|2293.33|2293.96|2293.46|2293.71|2293.21|6
1644580660000|2022-02-11 11:57:40|2293.96|2293.46|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|5
1644580670000|2022-02-11 11:57:50|2293.83|2293.33|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|14
1644580680000|2022-02-11 11:58:00|2293.83|2293.33|2294.08|2293.58|2294.21|2293.71|2293.83|2293.33|27
1644580690000|2022-02-11 11:58:10|2293.96|2293.46|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|8
1644580700000|2022-02-11 11:58:20|2294.08|2293.58|2293.96|2293.46|2294.08|2293.58|2293.96|2293.46|3
1644580710000|2022-02-11 11:58:30|2294.08|2293.58|2293.96|2293.46|2294.21|2293.71|2293.96|2293.46|8
1644580720000|2022-02-11 11:58:40|||||||||4
1644580740000|2022-02-11 11:59:00|2294.21|2293.71|2294.08|2293.58|2294.21|2293.71|2294.08|2293.58|39
1644580750000|2022-02-11 11:59:10|2294.21|2293.71|2293.96|2293.46|2294.21|2293.71|2293.96|2293.46|6
1644580760000|2022-02-11 11:59:20|2294.08|2293.58|2294.21|2293.71|2294.21|2293.71|2294.08|2293.58|30
1644580770000|2022-02-11 11:59:30|2294.08|2293.58|2293.96|2293.46|2294.21|2293.71|2293.96|2293.46|6
1644580790000|2022-02-11 11:59:50|2294.08|2293.58|2294.21|2293.71|2294.21|2293.71|2293.96|2293.46|26
1644580800000|2022-02-11 12:00:00|2294.08|2293.58|2294.21|2293.71|2294.21|2293.71|2294.08|2293.58|32
1644580810000|2022-02-11 12:00:10|2294.08|2293.58|2294.21|2293.71|2294.21|2293.71|2294.08|2293.58|4
1644580820000|2022-02-11 12:00:20|2294.46|2293.96|2294.46|2293.96|2294.46|2293.96|2294.21|2293.71|71
1644580830000|2022-02-11 12:00:30|2294.33|2293.83|2294.21|2293.71|2294.33|2293.83|2294.21|2293.71|2
1644580840000|2022-02-11 12:00:40|2294.08|2293.58|2294.21|2293.71|2294.21|2293.71|2293.96|2293.46|5
1644580850000|2022-02-11 12:00:50|2294.08|2293.58|2294.21|2293.71|2294.21|2293.71|2293.96|2293.46|4
1644580860000|2022-02-11 12:01:00|2294.08|2293.58|2293.96|2293.46|2294.08|2293.58|2293.71|2293.21|33
1644580870000|2022-02-11 12:01:10|2294.21|2293.71|2294.08|2293.58|2294.21|2293.71|2294.08|2293.58|7
1644580880000|2022-02-11 12:01:20|2294.21|2293.71|2294.21|2293.71|2294.21|2293.71|2294.21|2293.71|2
1644580890000|2022-02-11 12:01:30|2294.46|2293.96|2294.46|2293.96|2294.46|2293.96|2294.46|2293.96|6
1644580900000|2022-02-11 12:01:40|2294.58|2294.08|2294.71|2294.21|2294.71|2294.21|2294.46|2293.96|22
1644580910000|2022-02-11 12:01:50|2294.58|2294.08|2294.71|2294.21|2294.71|2294.21|2294.58|2294.08|6
1644580920000|2022-02-11 12:02:00|2294.83|2294.33|2294.96|2294.46|2294.96|2294.46|2294.83|2294.33|16
1644580930000|2022-02-11 12:02:10|2295.08|2294.58|2295.21|2294.71|2295.21|2294.71|2295.08|2294.58|28
1644580940000|2022-02-11 12:02:20|2294.96|2294.46|2294.83|2294.33|2294.96|2294.46|2294.83|2294.33|29
1644580950000|2022-02-11 12:02:30|2294.71|2294.21|2294.96|2294.46|2294.96|2294.46|2294.71|2294.21|21
1644580960000|2022-02-11 12:02:40|2294.83|2294.33|2294.71|2294.21|2294.96|2294.46|2294.58|2294.08|13
1644580970000|2022-02-11 12:02:50|2294.58|2294.08|2294.46|2293.96|2294.58|2294.08|2294.46|2293.96|12
1644580980000|2022-02-11 12:03:00|2294.33|2293.83|2293.96|2293.46|2294.33|2293.83|2293.96|2293.46|7
1644580990000|2022-02-11 12:03:10|2293.83|2293.33|2293.71|2293.21|2293.96|2293.46|2293.46|2292.96|28
1644581000000|2022-02-11 12:03:20|2293.58|2293.08|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|19
1644581010000|2022-02-11 12:03:30|2293.58|2293.08|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|20
1644581020000|2022-02-11 12:03:40|2293.58|2293.08|2293.46|2292.96|2293.58|2293.08|2293.21|2292.71|10
1644581040000|2022-02-11 12:04:00|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|2293.58|2293.08|8
1644581050000|2022-02-11 12:04:10|2293.58|2293.08|2293.46|2292.96|2293.58|2293.08|2293.46|2292.96|2
1644581060000|2022-02-11 12:04:20|2293.58|2293.08|2293.71|2293.21|2293.71|2293.21|2293.46|2292.96|14
1644581080000|2022-02-11 12:04:40|2293.83|2293.33|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|8
1644581090000|2022-02-11 12:04:50|2293.83|2293.33|2293.96|2293.46|2293.96|2293.46|2293.83|2293.33|8
1644581100000|2022-02-11 12:05:00|2294.21|2293.71|2293.96|2293.46|2294.33|2293.83|2293.96|2293.46|40
1644581110000|2022-02-11 12:05:10|2294.08|2293.58|2294.08|2293.58|2294.21|2293.71|2294.08|2293.58|10
1644581120000|2022-02-11 12:05:20|2293.96|2293.46|2293.96|2293.46|2294.21|2293.71|2293.71|2293.21|29
1644581130000|2022-02-11 12:05:30|2294.08|2293.58|2293.96|2293.46|2294.08|2293.58|2293.96|2293.46|13
1644581140000|2022-02-11 12:05:40|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|2293.71|2293.21|8
1644581150000|2022-02-11 12:05:50|2293.83|2293.33|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|2
1644581160000|2022-02-11 12:06:00|2293.83|2293.33|2293.96|2293.46|2293.96|2293.46|2293.71|2293.21|6
1644581170000|2022-02-11 12:06:10|2293.83|2293.33|2293.71|2293.21|2293.96|2293.46|2293.58|2293.08|3
1644581180000|2022-02-11 12:06:20|2293.83|2293.33|2293.71|2293.21|2293.96|2293.46|2293.71|2293.21|0
1644581190000|2022-02-11 12:06:30|2293.96|2293.46|2293.96|2293.46|2293.96|2293.46|2293.96|2293.46|6
1644581200000|2022-02-11 12:06:40|2293.83|2293.33|2293.71|2293.21|2293.96|2293.46|2293.58|2293.08|8
1644581210000|2022-02-11 12:06:50|2293.58|2293.08|2293.46|2292.96|2293.71|2293.21|2293.21|2292.71|10
1644581220000|2022-02-11 12:07:00|2293.33|2292.83|2293.21|2292.71|2293.46|2292.96|2293.21|2292.71|2
1644581230000|2022-02-11 12:07:10|2293.08|2292.58|2292.71|2292.21|2293.08|2292.58|2292.71|2292.21|10
1644581240000|2022-02-11 12:07:20|2292.58|2292.08|2292.71|2292.21|2292.71|2292.21|2292.58|2292.08|4
1644581250000|2022-02-11 12:07:30|2292.96|2292.46|2292.96|2292.46|2292.96|2292.46|2292.96|2292.46|20
1644581260000|2022-02-11 12:07:40|2293.21|2292.71|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|48
1644581270000|2022-02-11 12:07:50|2293.33|2292.83|2293.21|2292.71|2293.46|2292.96|2292.96|2292.46|11
1644581280000|2022-02-11 12:08:00|2293.08|2292.58|2293.33|2292.83|2293.46|2292.96|2293.08|2292.58|29
1644581290000|2022-02-11 12:08:10|2293.21|2292.71|2293.21|2292.71|2293.46|2292.96|2293.21|2292.71|0
1644581300000|2022-02-11 12:08:20|2293.33|2292.83|2293.21|2292.71|2293.33|2292.83|2292.96|2292.46|74
1644581310000|2022-02-11 12:08:30|2293.08|2292.58|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|5
1644581320000|2022-02-11 12:08:40|2293.08|2292.58|2292.96|2292.46|2293.08|2292.58|2292.96|2292.46|12
1644581330000|2022-02-11 12:08:50|2293.08|2292.58|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|22
1644581340000|2022-02-11 12:09:00|2293.33|2292.83|2293.08|2292.58|2293.46|2292.96|2293.08|2292.58|15
1644581350000|2022-02-11 12:09:10|2293.21|2292.71|2292.71|2292.21|2293.21|2292.71|2292.71|2292.21|22
1644581360000|2022-02-11 12:09:20|||||||||6
1644581370000|2022-02-11 12:09:30|2292.96|2292.46|2293.21|2292.71|2293.21|2292.71|2292.83|2292.33|24
1644581380000|2022-02-11 12:09:40|2293.46|2292.96|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|11
1644581390000|2022-02-11 12:09:50|2293.71|2293.21|2293.21|2292.71|2293.71|2293.21|2293.21|2292.71|40
1644581400000|2022-02-11 12:10:00|2293.33|2292.83|2293.46|2292.96|2293.71|2293.21|2293.33|2292.83|25
1644581410000|2022-02-11 12:10:10|2293.58|2293.08|2293.96|2293.46|2293.96|2293.46|2293.58|2293.08|69
1644581420000|2022-02-11 12:10:20|2294.08|2293.58|2294.33|2293.83|2294.46|2293.96|2294.08|2293.58|82
1644581430000|2022-02-11 12:10:30|2294.46|2293.96|2294.46|2293.96|2294.46|2293.96|2294.46|2293.96|28
1644581440000|2022-02-11 12:10:40|2294.33|2293.83|2294.46|2293.96|2294.46|2293.96|2294.33|2293.83|48
1644581450000|2022-02-11 12:10:50|2294.58|2294.08|2294.46|2293.96|2294.71|2294.21|2294.46|2293.96|26
1644581460000|2022-02-11 12:11:00|2294.58|2294.08|2294.71|2294.21|2294.71|2294.21|2294.46|2293.96|48
1644581470000|2022-02-11 12:11:10|2294.96|2294.46|2294.71|2294.21|2294.96|2294.46|2294.71|2294.21|42
1644581480000|2022-02-11 12:11:20|2294.58|2294.08|2294.46|2293.96|2294.96|2294.46|2294.46|2293.96|87
1644581490000|2022-02-11 12:11:30|2294.33|2293.83|2294.21|2293.71|2294.46|2293.96|2294.21|2293.71|47
1644581500000|2022-02-11 12:11:40|2294.33|2293.83|2294.33|2293.83|2294.46|2293.96|2294.21|2293.71|19
1644581510000|2022-02-11 12:11:50|2294.21|2293.71|2294.21|2293.71|2294.21|2293.71|2293.96|2293.46|36
1644581520000|2022-02-11 12:12:00|2294.08|2293.58|2294.21|2293.71|2294.21|2293.71|2293.96|2293.46|28
1644581530000|2022-02-11 12:12:10|2294.08|2293.58|2293.96|2293.46|2294.08|2293.58|2293.96|2293.46|15
1644581540000|2022-02-11 12:12:20|2293.83|2293.33|2293.71|2293.21|2293.96|2293.46|2293.71|2293.21|48
1644581550000|2022-02-11 12:12:30|2293.58|2293.08|2293.71|2293.21|2293.71|2293.21|2293.58|2293.08|28
1644581560000|2022-02-11 12:12:40|2293.58|2293.08|2293.71|2293.21|2293.71|2293.21|2293.46|2292.96|22
1644581570000|2022-02-11 12:12:50|2293.58|2293.08|2293.46|2292.96|2293.58|2293.08|2293.46|2292.96|13
1644581580000|2022-02-11 12:13:00|2293.21|2292.71|2293.21|2292.71|2293.46|2292.96|2293.21|2292.71|22
1644581590000|2022-02-11 12:13:10|2293.33|2292.83|2292.96|2292.46|2293.33|2292.83|2292.71|2292.21|60
1644581600000|2022-02-11 12:13:20|2293.21|2292.71|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|91
1644581610000|2022-02-11 12:13:30|2293.33|2292.83|2293.21|2292.71|2293.46|2292.96|2293.21|2292.71|23
1644581620000|2022-02-11 12:13:40|2293.33|2292.83|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|30
1644581630000|2022-02-11 12:13:50|2293.33|2292.83|2293.21|2292.71|2293.33|2292.83|2293.21|2292.71|43
1644581640000|2022-02-11 12:14:00|2293.46|2292.96|2293.21|2292.71|2293.71|2293.21|2293.21|2292.71|20
1644581650000|2022-02-11 12:14:10|2292.96|2292.46|2292.96|2292.46|2292.96|2292.46|2292.96|2292.46|86
1644581660000|2022-02-11 12:14:20|2292.71|2292.21|2293.21|2292.71|2293.21|2292.71|2292.71|2292.21|23
1644581670000|2022-02-11 12:14:30|2293.08|2292.58|2292.96|2292.46|2293.21|2292.71|2292.96|2292.46|15
1644581680000|2022-02-11 12:14:40|2293.21|2292.71|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|8
1644581690000|2022-02-11 12:14:50|2293.33|2292.83|2293.46|2292.96|2293.46|2292.96|2293.08|2292.58|22
1644581700000|2022-02-11 12:15:00|2293.58|2293.08|2293.71|2293.21|2293.96|2293.46|2293.58|2293.08|57
1644581710000|2022-02-11 12:15:10|2293.96|2293.46|2293.71|2293.21|2293.96|2293.46|2293.71|2293.21|15
1644581720000|2022-02-11 12:15:20|2293.58|2293.08|2293.83|2293.33|2293.96|2293.46|2293.58|2293.08|31
1644581730000|2022-02-11 12:15:30|2293.96|2293.46|2294.21|2293.71|2294.33|2293.83|2293.96|2293.46|58
1644581740000|2022-02-11 12:15:40|2294.33|2293.83|2293.96|2293.46|2294.33|2293.83|2293.96|2293.46|36
1644581750000|2022-02-11 12:15:50|2293.71|2293.21|2293.83|2293.33|2293.83|2293.33|2293.46|2292.96|38
1644581760000|2022-02-11 12:16:00|2293.71|2293.21|2293.71|2293.21|2293.83|2293.33|2293.46|2292.96|9
1644581770000|2022-02-11 12:16:10|2293.58|2293.08|2293.33|2292.83|2293.71|2293.21|2293.33|2292.83|27
1644581780000|2022-02-11 12:16:20|2293.46|2292.96|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|15
1644581790000|2022-02-11 12:16:30|2293.58|2293.08|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|17
1644581800000|2022-02-11 12:16:40|2293.58|2293.08|2293.58|2293.08|2293.58|2293.08|2293.46|2292.96|14
1644581810000|2022-02-11 12:16:50|2293.46|2292.96|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|19
1644581820000|2022-02-11 12:17:00|2293.71|2293.21|2293.96|2293.46|2293.96|2293.46|2293.46|2292.96|28
1644581830000|2022-02-11 12:17:10|2293.83|2293.33|2293.71|2293.21|2293.83|2293.33|2293.71|2293.21|11
1644581840000|2022-02-11 12:17:20|2293.46|2292.96|2293.71|2293.21|2293.71|2293.21|2293.46|2292.96|5
1644581850000|2022-02-11 12:17:30|2293.96|2293.46|2293.71|2293.21|2293.96|2293.46|2293.71|2293.21|11
1644581860000|2022-02-11 12:17:40|2293.83|2293.33|2293.46|2292.96|2293.96|2293.46|2293.46|2292.96|11
1644581870000|2022-02-11 12:17:50|2293.58|2293.08|2293.46|2292.96|2293.71|2293.21|2293.46|2292.96|41
1644581880000|2022-02-11 12:18:00|2293.58|2293.08|2293.46|2292.96|2293.58|2293.08|2293.46|2292.96|11
1644581890000|2022-02-11 12:18:10|2293.33|2292.83|2293.46|2292.96|2293.46|2292.96|2293.21|2292.71|13
1644581900000|2022-02-11 12:18:20|2293.33|2292.83|2293.21|2292.71|2293.46|2292.96|2293.21|2292.71|15
1644581910000|2022-02-11 12:18:30|2293.33|2292.83|2293.21|2292.71|2293.33|2292.83|2293.21|2292.71|18
1644581920000|2022-02-11 12:18:40|2293.08|2292.58|2293.21|2292.71|2293.21|2292.71|2293.08|2292.58|16
1644581930000|2022-02-11 12:18:50|2293.08|2292.58|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|10
1644581940000|2022-02-11 12:19:00|2293.08|2292.58|2292.96|2292.46|2293.21|2292.71|2292.96|2292.46|9
1644581950000|2022-02-11 12:19:10|2293.08|2292.58|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|8
1644581960000|2022-02-11 12:19:20|2293.08|2292.58|2292.96|2292.46|2293.21|2292.71|2292.96|2292.46|10
1644581970000|2022-02-11 12:19:30|2293.08|2292.58|2293.21|2292.71|2293.21|2292.71|2293.08|2292.58|9
1644581980000|2022-02-11 12:19:40|2292.96|2292.46|2292.96|2292.46|2293.08|2292.58|2292.96|2292.46|9
1644581990000|2022-02-11 12:19:50|2292.71|2292.21|2292.71|2292.21|2292.71|2292.21|2292.71|2292.21|20
1644582000000|2022-02-11 12:20:00|2292.83|2292.33|2293.46|2292.96|2293.46|2292.96|2292.83|2292.33|26
1644582010000|2022-02-11 12:20:10|2293.58|2293.08|2293.71|2293.21|2293.71|2293.21|2293.58|2293.08|2
1644582020000|2022-02-11 12:20:20|2293.58|2293.08|2294.46|2293.96|2294.46|2293.96|2293.58|2293.08|29
1644582030000|2022-02-11 12:20:30|2294.58|2294.08|2294.46|2293.96|2294.58|2294.08|2294.46|2293.96|0
1644582040000|2022-02-11 12:20:40|2294.58|2294.08|2294.46|2293.96|2294.71|2294.21|2294.46|2293.96|10
1644582050000|2022-02-11 12:20:50|||||||||1
1644582060000|2022-02-11 12:21:00|2294.58|2294.08|2294.33|2293.83|2294.71|2294.21|2294.33|2293.83|9
1644582070000|2022-02-11 12:21:10|2294.46|2293.96|2293.96|2293.46|2294.46|2293.96|2293.96|2293.46|11
1644582080000|2022-02-11 12:21:20|2293.83|2293.33|2294.21|2293.71|2294.21|2293.71|2293.71|2293.21|7
1644582090000|2022-02-11 12:21:30|2294.46|2293.96|2294.21|2293.71|2294.46|2293.96|2294.21|2293.71|6
1644582100000|2022-02-11 12:21:40|2294.33|2293.83|2294.21|2293.71|2294.46|2293.96|2294.21|2293.71|9
1644582110000|2022-02-11 12:21:50|2294.33|2293.83|2294.33|2293.83|2294.46|2293.96|2294.33|2293.83|6
1644582120000|2022-02-11 12:22:00|2294.46|2293.96|2294.21|2293.71|2294.46|2293.96|2293.96|2293.46|63
1644582130000|2022-02-11 12:22:10|2294.08|2293.58|2293.96|2293.46|2294.21|2293.71|2293.96|2293.46|10
1644582140000|2022-02-11 12:22:20|2294.21|2293.71|2294.21|2293.71|2294.21|2293.71|2294.21|2293.71|9
1644582150000|2022-02-11 12:22:30|2294.33|2293.83|2294.21|2293.71|2294.46|2293.96|2294.08|2293.58|39
1644582160000|2022-02-11 12:22:40|2294.33|2293.83|2294.33|2293.83|2294.46|2293.96|2294.21|2293.71|13
1644582170000|2022-02-11 12:22:50|2294.21|2293.71|2293.96|2293.46|2294.21|2293.71|2293.96|2293.46|13
1644582180000|2022-02-11 12:23:00|2293.83|2293.33|2293.58|2293.08|2293.83|2293.33|2293.46|2292.96|14
1644582190000|2022-02-11 12:23:10|2293.46|2292.96|2293.96|2293.46|2293.96|2293.46|2293.46|2292.96|2
1644582200000|2022-02-11 12:23:20|2293.83|2293.33|2293.96|2293.46|2294.21|2293.71|2293.83|2293.33|4
1644582210000|2022-02-11 12:23:30|2294.08|2293.58|2293.83|2293.33|2294.21|2293.71|2293.83|2293.33|3
1644582220000|2022-02-11 12:23:40|2293.71|2293.21|2293.71|2293.21|2293.83|2293.33|2293.46|2292.96|10
1644582230000|2022-02-11 12:23:50|2293.83|2293.33|2293.83|2293.33|2293.96|2293.46|2293.71|2293.21|1
1644582240000|2022-02-11 12:24:00|2293.96|2293.46|2293.71|2293.21|2293.96|2293.46|2293.71|2293.21|8
1644582250000|2022-02-11 12:24:10|2293.58|2293.08|2293.58|2293.08|2293.58|2293.08|2293.46|2292.96|4
1644582260000|2022-02-11 12:24:20|2293.71|2293.21|2293.46|2292.96|2293.71|2293.21|2293.33|2292.83|9
1644582270000|2022-02-11 12:24:30|2293.33|2292.83|2293.21|2292.71|2293.46|2292.96|2293.21|2292.71|10
1644582280000|2022-02-11 12:24:40|2292.96|2292.46|2293.21|2292.71|2293.21|2292.71|2292.96|2292.46|11
1644582290000|2022-02-11 12:24:50|2293.08|2292.58|2293.08|2292.58|2293.21|2292.71|2293.08|2292.58|0
1644582300000|2022-02-11 12:25:00|2293.21|2292.71|2293.71|2293.21|2293.71|2293.21|2293.08|2292.58|22
1644582310000|2022-02-11 12:25:10|2293.58|2293.08|2293.46|2292.96|2293.58|2293.08|2293.46|2292.96|8
1644582320000|2022-02-11 12:25:20|2293.33|2292.83|2293.71|2293.21|2293.71|2293.21|2293.33|2292.83|4
1644582330000|2022-02-11 12:25:30|2293.83|2293.33|2293.71|2293.21|2293.96|2293.46|2293.71|2293.21|13
1644582340000|2022-02-11 12:25:40|2293.96|2293.46|2294.21|2293.71|2294.33|2293.83|2293.96|2293.46|4
1644582350000|2022-02-11 12:25:50|2294.46|2293.96|2293.96|2293.46|2294.46|2293.96|2293.96|2293.46|32
1644582360000|2022-02-11 12:26:00|2294.08|2293.58|2294.46|2293.96|2294.46|2293.96|2294.08|2293.58|2
1644582370000|2022-02-11 12:26:10|||||||||1
1644582380000|2022-02-11 12:26:20|2294.58|2294.08|2294.96|2294.46|2294.96|2294.46|2294.46|2293.96|35
1644582390000|2022-02-11 12:26:30|2294.83|2294.33|2294.71|2294.21|2294.96|2294.46|2294.71|2294.21|24
1644582400000|2022-02-11 12:26:40|2294.83|2294.33|2294.71|2294.21|2294.83|2294.33|2294.58|2294.08|13
1644582410000|2022-02-11 12:26:50|2294.58|2294.08|2294.71|2294.21|2294.71|2294.21|2294.58|2294.08|18
1644582420000|2022-02-11 12:27:00|2294.96|2294.46|2294.96|2294.46|2294.96|2294.46|2294.71|2294.21|15
1644582430000|2022-02-11 12:27:10|2294.83|2294.33|2294.96|2294.46|2295.08|2294.58|2294.71|2294.21|884
1644582440000|2022-02-11 12:27:20|2295.08|2294.58|2295.21|2294.71|2295.21|2294.71|2294.96|2294.46|13
1644582450000|2022-02-11 12:27:30|2295.46|2294.96|2296.08|2295.58|2296.08|2295.58|2295.46|2294.96|55
1644582460000|2022-02-11 12:27:40|2296.21|2295.71|2295.96|2295.46|2296.21|2295.71|2295.96|2295.46|10
1644582470000|2022-02-11 12:27:50|2295.83|2295.33|2295.71|2295.21|2295.83|2295.33|2295.71|2295.21|9
1644582480000|2022-02-11 12:28:00|2295.96|2295.46|2296.21|2295.71|2296.21|2295.71|2295.96|2295.46|16
1644582490000|2022-02-11 12:28:10|2296.08|2295.58|2296.21|2295.71|2296.21|2295.71|2295.96|2295.46|16
1644582500000|2022-02-11 12:28:20|2296.33|2295.83|2296.21|2295.71|2296.46|2295.96|2296.08|2295.58|12
1644582510000|2022-02-11 12:28:30|2296.46|2295.96|2296.96|2296.46|2296.96|2296.46|2296.46|2295.96|91
1644582520000|2022-02-11 12:28:40|2296.83|2296.33|2296.71|2296.21|2296.83|2296.33|2296.71|2296.21|46
1644582530000|2022-02-11 12:28:50|2296.83|2296.33|2296.96|2296.46|2296.96|2296.46|2296.83|2296.33|39
1644582540000|2022-02-11 12:29:00|2296.83|2296.33|2296.71|2296.21|2296.83|2296.33|2296.58|2296.08|84
1644582550000|2022-02-11 12:29:10|||||||||34
1644582560000|2022-02-11 12:29:20|2296.83|2296.33|2296.96|2296.46|2296.96|2296.46|2296.71|2296.21|15
1644582570000|2022-02-11 12:29:30|2296.83|2296.33|2296.71|2296.21|2296.96|2296.46|2296.71|2296.21|49
1644582580000|2022-02-11 12:29:40|2296.83|2296.33|2296.71|2296.21|2296.83|2296.33|2296.71|2296.21|74
1644582590000|2022-02-11 12:29:50|||||||||39
1644582600000|2022-02-11 12:30:00|2296.58|2296.08|2295.96|2295.46|2296.58|2296.08|2295.71|2295.21|131
1644582610000|2022-02-11 12:30:10|2295.71|2295.21|2295.71|2295.21|2295.83|2295.33|2295.71|2295.21|64
1644582620000|2022-02-11 12:30:20|2295.96|2295.46|2295.96|2295.46|2295.96|2295.46|2295.96|2295.46|12
1644582630000|2022-02-11 12:30:30|2295.83|2295.33|2295.96|2295.46|2295.96|2295.46|2295.71|2295.21|8
1644582640000|2022-02-11 12:30:40|2295.83|2295.33|2295.96|2295.46|2295.96|2295.46|2295.71|2295.21|21
1644582650000|2022-02-11 12:30:50|2295.71|2295.21|2295.71|2295.21|2295.83|2295.33|2295.58|2295.08|17
1644582660000|2022-02-11 12:31:00|2295.58|2295.08|2294.96|2294.46|2295.71|2295.21|2294.96|2294.46|80
1644582670000|2022-02-11 12:31:10|2295.08|2294.58|2295.08|2294.58|2295.08|2294.58|2294.96|2294.46|45
1644582680000|2022-02-11 12:31:20|2294.96|2294.46|2294.96|2294.46|2295.21|2294.71|2294.96|2294.46|10
1644582690000|2022-02-11 12:31:30|2294.83|2294.33|2295.46|2294.96|2295.46|2294.96|2294.83|2294.33|54
1644582700000|2022-02-11 12:31:40|2295.58|2295.08|2295.96|2295.46|2295.96|2295.46|2295.46|2294.96|23
1644582710000|2022-02-11 12:31:50|2296.08|2295.58|2295.96|2295.46|2296.08|2295.58|2295.71|2295.21|20
1644582720000|2022-02-11 12:32:00|2296.08|2295.58|2296.08|2295.58|2296.08|2295.58|2296.08|2295.58|15
1644582730000|2022-02-11 12:32:10|2296.21|2295.71|2296.21|2295.71|2296.46|2295.96|2296.21|2295.71|58
1644582740000|2022-02-11 12:32:20|2296.08|2295.58|2296.21|2295.71|2296.46|2295.96|2296.08|2295.58|14
1644582750000|2022-02-11 12:32:30|2296.33|2295.83|2296.46|2295.96|2296.46|2295.96|2296.21|2295.71|6
1644582760000|2022-02-11 12:32:40|2296.33|2295.83|2296.33|2295.83|2296.46|2295.96|2296.21|2295.71|23
1644582770000|2022-02-11 12:32:50|2296.46|2295.96|2296.46|2295.96|2296.71|2296.21|2296.46|2295.96|24
1644582780000|2022-02-11 12:33:00|2296.58|2296.08|2295.96|2295.46|2296.71|2296.21|2295.96|2295.46|10
1644582790000|2022-02-11 12:33:10|2296.08|2295.58|2295.96|2295.46|2296.21|2295.71|2295.96|2295.46|102
1644582800000|2022-02-11 12:33:20|2296.08|2295.58|2296.08|2295.58|2296.08|2295.58|2295.96|2295.46|3
1644582810000|2022-02-11 12:33:30|2295.96|2295.46|2296.21|2295.71|2296.21|2295.71|2295.96|2295.46|0
1644582820000|2022-02-11 12:33:40|2296.33|2295.83|2296.21|2295.71|2296.33|2295.83|2296.21|2295.71|9
1644582830000|2022-02-11 12:33:50|2295.96|2295.46|2296.21|2295.71|2296.21|2295.71|2295.96|2295.46|19
1644582840000|2022-02-11 12:34:00|2296.08|2295.58|2295.71|2295.21|2296.21|2295.71|2295.71|2295.21|34
1644582850000|2022-02-11 12:34:10|2295.46|2294.96|2295.71|2295.21|2295.71|2295.21|2295.46|2294.96|28
1644582860000|2022-02-11 12:34:20|2295.58|2295.08|2295.71|2295.21|2295.71|2295.21|2295.58|2295.08|6
1644582870000|2022-02-11 12:34:30|2295.58|2295.08|2295.46|2294.96|2295.58|2295.08|2295.46|2294.96|6
1644582880000|2022-02-11 12:34:40|2295.58|2295.08|2295.46|2294.96|2295.71|2295.21|2295.46|2294.96|23
1644582900000|2022-02-11 12:35:00|2295.33|2294.83|2295.21|2294.71|2295.33|2294.83|2295.21|2294.71|71
1644582910000|2022-02-11 12:35:10|2295.46|2294.96|2295.21|2294.71|2295.46|2294.96|2295.21|2294.71|28
1644582920000|2022-02-11 12:35:20|2295.33|2294.83|2295.46|2294.96|2295.46|2294.96|2295.21|2294.71|31
1644582930000|2022-02-11 12:35:30|2295.71|2295.21|2295.71|2295.21|2295.83|2295.33|2295.71|2295.21|12
1644582940000|2022-02-11 12:35:40|2295.46|2294.96|2295.46|2294.96|2295.46|2294.96|2295.46|2294.96|13
1644582950000|2022-02-11 12:35:50|2295.21|2294.71|2295.21|2294.71|2295.33|2294.83|2295.21|2294.71|6
1644582960000|2022-02-11 12:36:00|2295.33|2294.83|2295.71|2295.21|2295.71|2295.21|2295.33|2294.83|40
1644582970000|2022-02-11 12:36:10|2295.96|2295.46|2295.71|2295.21|2295.96|2295.46|2295.71|2295.21|8
1644582980000|2022-02-11 12:36:20|2295.83|2295.33|2295.71|2295.21|2295.96|2295.46|2295.46|2294.96|43
1644582990000|2022-02-11 12:36:30|2295.58|2295.08|2295.96|2295.46|2295.96|2295.46|2295.58|2295.08|17
1644583000000|2022-02-11 12:36:40|2295.83|2295.33|2295.96|2295.46|2295.96|2295.46|2295.71|2295.21|30
1644583010000|2022-02-11 12:36:50|2296.21|2295.71|2295.96|2295.46|2296.21|2295.71|2295.71|2295.21|74
1644583020000|2022-02-11 12:37:00|2295.83|2295.33|2295.58|2295.08|2295.83|2295.33|2295.58|2295.08|11
1644583030000|2022-02-11 12:37:10|2295.46|2294.96|2295.96|2295.46|2295.96|2295.46|2295.46|2294.96|8
1644583040000|2022-02-11 12:37:20|2295.83|2295.33|2295.46|2294.96|2295.83|2295.33|2295.46|2294.96|4
1644583050000|2022-02-11 12:37:30|2295.58|2295.08|2295.71|2295.21|2295.71|2295.21|2295.58|2295.08|5
1644583060000|2022-02-11 12:37:40|2295.58|2295.08|2295.58|2295.08|2295.71|2295.21|2295.46|2294.96|11
1644583070000|2022-02-11 12:37:50|2295.71|2295.21|2295.71|2295.21|2295.71|2295.21|2295.71|2295.21|3
1644583080000|2022-02-11 12:38:00|2295.83|2295.33|2296.21|2295.71|2296.46|2295.96|2295.83|2295.33|12
1644583090000|2022-02-11 12:38:10|2296.08|2295.58|2296.21|2295.71|2296.21|2295.71|2295.96|2295.46|40
1644583100000|2022-02-11 12:38:20|2296.33|2295.83|2296.21|2295.71|2296.46|2295.96|2295.96|2295.46|44
1644583110000|2022-02-11 12:38:30|2296.08|2295.58|2295.83|2295.33|2296.21|2295.71|2295.83|2295.33|4
1644583120000|2022-02-11 12:38:40|2295.96|2295.46|2296.21|2295.71|2296.21|2295.71|2295.96|2295.46|0
1644583130000|2022-02-11 12:38:50|||||||||20
1644583140000|2022-02-11 12:39:00|2296.08|2295.58|2295.96|2295.46|2296.08|2295.58|2295.71|2295.21|25
1644583150000|2022-02-11 12:39:10|2295.83|2295.33|2295.46|2294.96|2295.83|2295.33|2295.33|2294.83|54
1644583160000|2022-02-11 12:39:20|2295.33|2294.83|2295.71|2295.21|2295.71|2295.21|2295.33|2294.83|11
1644583180000|2022-02-11 12:39:40|2295.83|2295.33|2295.71|2295.21|2295.96|2295.46|2295.58|2295.08|31
1644583200000|2022-02-11 12:40:00|2295.36|2294.86|2295.36|2294.86|2295.36|2294.86|2295.11|2294.61|15
1644583210000|2022-02-11 12:40:10|2295.61|2295.11|2295.86|2295.36|2295.86|2295.36|2295.61|2295.11|16
1644583220000|2022-02-11 12:40:20|2295.73|2295.23|2295.73|2295.23|2295.73|2295.23|2295.61|2295.11|11
1644583230000|2022-02-11 12:40:30|2295.86|2295.36|2295.86|2295.36|2295.86|2295.36|2295.86|2295.36|0
1644583240000|2022-02-11 12:40:40|2295.98|2295.48|2295.86|2295.36|2296.11|2295.61|2295.86|2295.36|9
1644583250000|2022-02-11 12:40:50|2295.73|2295.23|2295.61|2295.11|2295.86|2295.36|2295.61|2295.11|7
1644583260000|2022-02-11 12:41:00|2295.73|2295.23|2295.86|2295.36|2295.86|2295.36|2295.73|2295.23|7
1644583270000|2022-02-11 12:41:10|2295.73|2295.23|2295.86|2295.36|2295.86|2295.36|2295.61|2295.11|18
1644583280000|2022-02-11 12:41:20|||||||||2
1644583290000|2022-02-11 12:41:30|2295.73|2295.23|2295.61|2295.11|2295.73|2295.23|2295.61|2295.11|26
1644583300000|2022-02-11 12:41:40|2295.48|2294.98|2295.36|2294.86|2295.61|2295.11|2295.36|2294.86|20
1644583310000|2022-02-11 12:41:50|2295.48|2294.98|2295.36|2294.86|2295.48|2294.98|2295.11|2294.61|4
1644583320000|2022-02-11 12:42:00|2295.23|2294.73|2295.11|2294.61|2295.36|2294.86|2295.11|2294.61|38
1644583330000|2022-02-11 12:42:10|2295.23|2294.73|2295.11|2294.61|2295.23|2294.73|2295.11|2294.61|14
1644583340000|2022-02-11 12:42:20|2295.23|2294.73|2295.36|2294.86|2295.36|2294.86|2295.23|2294.73|10
1644583350000|2022-02-11 12:42:30|2295.11|2294.61|2295.11|2294.61|2295.11|2294.61|2295.11|2294.61|41
1644583360000|2022-02-11 12:42:40|2294.86|2294.36|2295.36|2294.86|2295.36|2294.86|2294.86|2294.36|19
1644583370000|2022-02-11 12:42:50|2295.23|2294.73|2295.11|2294.61|2295.36|2294.86|2295.11|2294.61|22
1644583380000|2022-02-11 12:43:00|2295.23|2294.73|2295.11|2294.61|2295.23|2294.73|2295.11|2294.61|10
1644583390000|2022-02-11 12:43:10|2295.36|2294.86|2294.98|2294.48|2295.36|2294.86|2294.86|2294.36|26
1644583400000|2022-02-11 12:43:20|2294.86|2294.36|2294.86|2294.36|2295.11|2294.61|2294.86|2294.36|20
1644583410000|2022-02-11 12:43:30|2294.61|2294.11|2294.61|2294.11|2294.73|2294.23|2294.61|2294.11|11
1644583440000|2022-02-11 12:44:00|2294.86|2294.36|2294.48|2293.98|2294.86|2294.36|2294.36|2293.86|26
1644583450000|2022-02-11 12:44:10|2294.36|2293.86|2294.61|2294.11|2294.61|2294.11|2294.36|2293.86|7
1644583460000|2022-02-11 12:44:20|||||||||1
1644583480000|2022-02-11 12:44:40|||||||||21
1644583500000|2022-02-11 12:45:00|2294.36|2293.86|2294.48|2293.98|2294.48|2293.98|2294.23|2293.73|27
1644583510000|2022-02-11 12:45:10|2294.36|2293.86|2294.36|2293.86|2294.48|2293.98|2294.23|2293.73|12
1644583520000|2022-02-11 12:45:20|2294.23|2293.73|2294.11|2293.61|2294.36|2293.86|2294.11|2293.61|38
1644583530000|2022-02-11 12:45:30|2294.23|2293.73|2294.36|2293.86|2294.36|2293.86|2294.11|2293.61|17
1644583540000|2022-02-11 12:45:40|2294.23|2293.73|2294.11|2293.61|2294.36|2293.86|2294.11|2293.61|14
1644583550000|2022-02-11 12:45:50|2294.23|2293.73|2294.11|2293.61|2294.23|2293.73|2294.11|2293.61|12
1644583560000|2022-02-11 12:46:00|2294.23|2293.73|2294.23|2293.73|2294.23|2293.73|2294.11|2293.61|102
1644583570000|2022-02-11 12:46:10|2294.36|2293.86|2294.11|2293.61|2294.36|2293.86|2294.11|2293.61|6
1644583580000|2022-02-11 12:46:20|2293.98|2293.48|2293.86|2293.36|2294.11|2293.61|2293.86|2293.36|33
1644583590000|2022-02-11 12:46:30|||||||||23
1644583600000|2022-02-11 12:46:40|2293.73|2293.23|2293.36|2292.86|2293.73|2293.23|2293.36|2292.86|68
1644583610000|2022-02-11 12:46:50|2293.48|2292.98|2293.86|2293.36|2293.86|2293.36|2293.36|2292.86|87
1644583620000|2022-02-11 12:47:00|2293.61|2293.11|2293.61|2293.11|2293.61|2293.11|2293.61|2293.11|16
1644583630000|2022-02-11 12:47:10|2293.73|2293.23|2293.61|2293.11|2293.86|2293.36|2293.61|2293.11|6
1644583640000|2022-02-11 12:47:20|2293.73|2293.23|2294.11|2293.61|2294.11|2293.61|2293.73|2293.23|10
1644583650000|2022-02-11 12:47:30|2294.36|2293.86|2294.36|2293.86|2294.36|2293.86|2294.36|2293.86|8
1644583660000|2022-02-11 12:47:40|2294.48|2293.98|2294.86|2294.36|2294.86|2294.36|2294.48|2293.98|19
1644583670000|2022-02-11 12:47:50|2294.98|2294.48|2294.86|2294.36|2294.98|2294.48|2294.86|2294.36|39
1644583680000|2022-02-11 12:48:00|2294.98|2294.48|2294.86|2294.36|2294.98|2294.48|2294.86|2294.36|8
1644583690000|2022-02-11 12:48:10|||||||||2
1644583700000|2022-02-11 12:48:20|2294.61|2294.11|2294.61|2294.11|2294.86|2294.36|2294.61|2294.11|69
1644583710000|2022-02-11 12:48:30|2294.36|2293.86|2294.11|2293.61|2294.36|2293.86|2294.11|2293.61|33
1644583720000|2022-02-11 12:48:40|2294.23|2293.73|2293.86|2293.36|2294.23|2293.73|2293.86|2293.36|15
1644583730000|2022-02-11 12:48:50|2293.61|2293.11|2293.36|2292.86|2293.61|2293.11|2293.36|2292.86|23
1644583740000|2022-02-11 12:49:00|2293.61|2293.11|2294.11|2293.61|2294.23|2293.73|2293.61|2293.11|10
1644583750000|2022-02-11 12:49:10|2294.23|2293.73|2294.23|2293.73|2294.23|2293.73|2294.11|2293.61|2
1644583760000|2022-02-11 12:49:20|2294.11|2293.61|2294.23|2293.73|2294.36|2293.86|2294.11|2293.61|20
1644583770000|2022-02-11 12:49:30|2294.36|2293.86|2294.23|2293.73|2294.36|2293.86|2294.11|2293.61|20
1644583780000|2022-02-11 12:49:40|2294.11|2293.61|2294.11|2293.61|2294.23|2293.73|2294.11|2293.61|0
1644583790000|2022-02-11 12:49:50|2294.23|2293.73|2294.11|2293.61|2294.36|2293.86|2294.11|2293.61|54
1644583800000|2022-02-11 12:50:00|2294.23|2293.73|2294.11|2293.61|2294.23|2293.73|2293.86|2293.36|9
1644583810000|2022-02-11 12:50:10|2294.23|2293.73|2293.86|2293.36|2294.23|2293.73|2293.73|2293.23|23
1644583820000|2022-02-11 12:50:20|2293.98|2293.48|2293.98|2293.48|2293.98|2293.48|2293.86|2293.36|19
1644583830000|2022-02-11 12:50:30|2293.86|2293.36|2293.86|2293.36|2294.11|2293.61|2293.86|2293.36|7
1644583840000|2022-02-11 12:50:40|2293.98|2293.48|2293.73|2293.23|2294.11|2293.61|2293.73|2293.23|3
1644583850000|2022-02-11 12:50:50|2293.86|2293.36|2294.11|2293.61|2294.11|2293.61|2293.86|2293.36|10
1644583860000|2022-02-11 12:51:00|2294.36|2293.86|2294.36|2293.86|2294.61|2294.11|2294.36|2293.86|20
1644583870000|2022-02-11 12:51:10|2294.23|2293.73|2294.23|2293.73|2294.23|2293.73|2294.23|2293.73|0
1644583880000|2022-02-11 12:51:20|2294.11|2293.61|2294.11|2293.61|2294.36|2293.86|2294.11|2293.61|2
1644583890000|2022-02-11 12:51:30|2293.98|2293.48|2293.86|2293.36|2293.98|2293.48|2293.86|2293.36|32
1644583910000|2022-02-11 12:51:50|2293.98|2293.48|2294.11|2293.61|2294.11|2293.61|2293.86|2293.36|6
1644583920000|2022-02-11 12:52:00|2293.98|2293.48|2294.11|2293.61|2294.11|2293.61|2293.86|2293.36|2
1644583930000|2022-02-11 12:52:10|2293.98|2293.48|2293.86|2293.36|2294.11|2293.61|2293.86|2293.36|0
1644583940000|2022-02-11 12:52:20|2293.73|2293.23|2293.86|2293.36|2293.86|2293.36|2293.61|2293.11|10
1644583960000|2022-02-11 12:52:40|2293.98|2293.48|2293.98|2293.48|2294.11|2293.61|2293.86|2293.36|30
1644583970000|2022-02-11 12:52:50|2294.11|2293.61|2293.36|2292.86|2294.11|2293.61|2293.36|2292.86|16
1644583980000|2022-02-11 12:53:00|||||||||19
1644583990000|2022-02-11 12:53:10|2293.23|2292.73|2293.36|2292.86|2293.36|2292.86|2293.23|2292.73|19
1644584000000|2022-02-11 12:53:20|2293.48|2292.98|2293.61|2293.11|2293.73|2293.23|2293.36|2292.86|23
1644584010000|2022-02-11 12:53:30|2293.73|2293.23|2293.61|2293.11|2293.73|2293.23|2293.61|2293.11|0
1644584030000|2022-02-11 12:53:50|2293.36|2292.86|2293.61|2293.11|2293.61|2293.11|2293.36|2292.86|11
1644584040000|2022-02-11 12:54:00|2293.48|2292.98|2293.36|2292.86|2293.61|2293.11|2293.23|2292.73|6
1644584050000|2022-02-11 12:54:10|2293.23|2292.73|2293.36|2292.86|2293.61|2293.11|2293.23|2292.73|16
1644584060000|2022-02-11 12:54:20|2293.48|2292.98|2293.36|2292.86|2293.61|2293.11|2293.36|2292.86|8
1644584080000|2022-02-11 12:54:40|2293.23|2292.73|2293.23|2292.73|2293.36|2292.86|2293.23|2292.73|19
1644584090000|2022-02-11 12:54:50|2293.36|2292.86|2293.11|2292.61|2293.36|2292.86|2293.11|2292.61|27
1644584100000|2022-02-11 12:55:00|2293.23|2292.73|2293.11|2292.61|2293.23|2292.73|2293.11|2292.61|29
1644584110000|2022-02-11 12:55:10|||||||||1
1644584120000|2022-02-11 12:55:20|||||||||1
1644584130000|2022-02-11 12:55:30|2293.36|2292.86|2293.36|2292.86|2293.36|2292.86|2293.11|2292.61|8
1644584140000|2022-02-11 12:55:40|2293.23|2292.73|2293.11|2292.61|2293.23|2292.73|2293.11|2292.61|6
1644584160000|2022-02-11 12:56:00|2292.98|2292.48|2293.61|2293.11|2293.61|2293.11|2292.86|2292.36|47
1644584170000|2022-02-11 12:56:10|2293.48|2292.98|2293.36|2292.86|2293.48|2292.98|2293.36|2292.86|8
1644584180000|2022-02-11 12:56:20|2293.48|2292.98|2293.61|2293.11|2293.61|2293.11|2293.36|2292.86|18
1644584190000|2022-02-11 12:56:30|2293.48|2292.98|2293.36|2292.86|2293.48|2292.98|2293.36|2292.86|19
1644584200000|2022-02-11 12:56:40|2293.11|2292.61|2293.11|2292.61|2293.23|2292.73|2293.11|2292.61|8
1644584210000|2022-02-11 12:56:50|2292.86|2292.36|2293.11|2292.61|2293.11|2292.61|2292.86|2292.36|13
1644584220000|2022-02-11 12:57:00|2292.98|2292.48|2292.86|2292.36|2293.11|2292.61|2292.86|2292.36|27
1644584230000|2022-02-11 12:57:10|2292.98|2292.48|2292.86|2292.36|2293.11|2292.61|2292.86|2292.36|32
1644584240000|2022-02-11 12:57:20|2292.98|2292.48|2292.61|2292.11|2293.11|2292.61|2292.61|2292.11|94
1644584250000|2022-02-11 12:57:30|||||||||1
1644584260000|2022-02-11 12:57:40|||||||||20
1644584270000|2022-02-11 12:57:50|2292.73|2292.23|2292.73|2292.23|2292.86|2292.36|2292.73|2292.23|73
1644584280000|2022-02-11 12:58:00|2292.61|2292.11|2292.61|2292.11|2292.73|2292.23|2292.61|2292.11|6
1644584300000|2022-02-11 12:58:20|2292.73|2292.23|2292.73|2292.23|2292.73|2292.23|2292.61|2292.11|2
1644584310000|2022-02-11 12:58:30|2292.86|2292.36|2292.61|2292.11|2292.86|2292.36|2292.61|2292.11|2
1644584320000|2022-02-11 12:58:40|2292.73|2292.23|2292.61|2292.11|2292.73|2292.23|2292.61|2292.11|2
1644584330000|2022-02-11 12:58:50|2292.73|2292.23|2292.86|2292.36|2292.86|2292.36|2292.73|2292.23|3
1644584340000|2022-02-11 12:59:00|2292.98|2292.48|2292.98|2292.48|2292.98|2292.48|2292.86|2292.36|7
1644584350000|2022-02-11 12:59:10|2292.86|2292.36|2292.86|2292.36|2292.86|2292.36|2292.61|2292.11|28
1644584360000|2022-02-11 12:59:20|2292.98|2292.48|2292.86|2292.36|2292.98|2292.48|2292.86|2292.36|26
1644584370000|2022-02-11 12:59:30|||||||||1
1644584380000|2022-02-11 12:59:40|||||||||1
1644584390000|2022-02-11 12:59:50|2292.73|2292.23|2292.86|2292.36|2292.86|2292.36|2292.61|2292.11|11
1644584400000|2022-02-11 13:00:00|2292.73|2292.23|2292.61|2292.11|2292.73|2292.23|2292.61|2292.11|27
1644584410000|2022-02-11 13:00:10|2292.73|2292.23|2292.61|2292.11|2292.86|2292.36|2292.61|2292.11|11
1644584420000|2022-02-11 13:00:20|||||||||6
1644584430000|2022-02-11 13:00:30|2292.73|2292.23|2292.86|2292.36|2292.86|2292.36|2292.73|2292.23|20
1644584440000|2022-02-11 13:00:40|2292.98|2292.48|2292.61|2292.11|2292.98|2292.48|2292.61|2292.11|34
1644584450000|2022-02-11 13:00:50|2292.36|2291.86|2292.61|2292.11|2292.61|2292.11|2292.36|2291.86|16
1644584460000|2022-02-11 13:01:00|2292.48|2291.98|2292.23|2291.73|2292.48|2291.98|2292.11|2291.61|59
1644584470000|2022-02-11 13:01:10|2292.36|2291.86|2292.11|2291.61|2292.36|2291.86|2292.11|2291.61|10
1644584490000|2022-02-11 13:01:30|2292.23|2291.73|2292.23|2291.73|2292.23|2291.73|2292.11|2291.61|25
1644584500000|2022-02-11 13:01:40|2292.36|2291.86|2292.11|2291.61|2292.36|2291.86|2292.11|2291.61|2
1644584510000|2022-02-11 13:01:50|2292.23|2291.73|2292.11|2291.61|2292.36|2291.86|2292.11|2291.61|11
1644584520000|2022-02-11 13:02:00|2292.36|2291.86|2292.11|2291.61|2292.36|2291.86|2292.11|2291.61|34
1644584540000|2022-02-11 13:02:20|2292.23|2291.73|2292.36|2291.86|2292.36|2291.86|2292.23|2291.73|9
1644584550000|2022-02-11 13:02:30|2292.23|2291.73|2292.11|2291.61|2292.23|2291.73|2292.11|2291.61|2
1644584560000|2022-02-11 13:02:40|2292.23|2291.73|2291.86|2291.36|2292.36|2291.86|2291.86|2291.36|49
1644584570000|2022-02-11 13:02:50|||||||||4
1644584580000|2022-02-11 13:03:00|||||||||4
1644584590000|2022-02-11 13:03:10|2292.11|2291.61|2292.48|2291.98|2292.61|2292.11|2292.11|2291.61|31
1644584600000|2022-02-11 13:03:20|2292.61|2292.11|2292.36|2291.86|2292.61|2292.11|2292.36|2291.86|7
1644584610000|2022-02-11 13:03:30|2292.48|2291.98|2292.36|2291.86|2292.61|2292.11|2292.36|2291.86|7
1644584620000|2022-02-11 13:03:40|2292.48|2291.98|2292.36|2291.86|2292.48|2291.98|2292.36|2291.86|2
1644584630000|2022-02-11 13:03:50|2292.23|2291.73|2292.11|2291.61|2292.23|2291.73|2292.11|2291.61|23
1644584640000|2022-02-11 13:04:00|2291.98|2291.48|2292.11|2291.61|2292.11|2291.61|2291.98|2291.48|6
1644584650000|2022-02-11 13:04:10|2291.86|2291.36|2292.11|2291.61|2292.23|2291.73|2291.86|2291.36|135
1644584660000|2022-02-11 13:04:20|2292.23|2291.73|2292.11|2291.61|2292.36|2291.86|2292.11|2291.61|5
1644584670000|2022-02-11 13:04:30|2292.23|2291.73|2292.36|2291.86|2292.36|2291.86|2292.23|2291.73|3
1644584680000|2022-02-11 13:04:40|2292.23|2291.73|2292.11|2291.61|2292.23|2291.73|2292.11|2291.61|6
1644584690000|2022-02-11 13:04:50|2292.23|2291.73|2292.36|2291.86|2292.36|2291.86|2292.11|2291.61|4
1644584700000|2022-02-11 13:05:00|2292.23|2291.73|2291.86|2291.36|2292.23|2291.73|2291.73|2291.23|31
1644584710000|2022-02-11 13:05:10|2291.73|2291.23|2291.86|2291.36|2291.86|2291.36|2291.73|2291.23|5
1644584720000|2022-02-11 13:05:20|2291.98|2291.48|2292.11|2291.61|2292.11|2291.61|2291.86|2291.36|3
1644584730000|2022-02-11 13:05:30|2292.23|2291.73|2292.36|2291.86|2292.36|2291.86|2292.23|2291.73|6
1644584740000|2022-02-11 13:05:40|2292.23|2291.73|2291.86|2291.36|2292.36|2291.86|2291.86|2291.36|5
1644584750000|2022-02-11 13:05:50|||||||||4
1644584760000|2022-02-11 13:06:00|2291.73|2291.23|2291.98|2291.48|2292.11|2291.61|2291.61|2291.11|25
1644584770000|2022-02-11 13:06:10|2291.86|2291.36|2291.86|2291.36|2291.98|2291.48|2291.86|2291.36|10
1644584780000|2022-02-11 13:06:20|2291.73|2291.23|2291.86|2291.36|2292.11|2291.61|2291.61|2291.11|42
1644584790000|2022-02-11 13:06:30|2291.98|2291.48|2292.36|2291.86|2292.36|2291.86|2291.98|2291.48|7
1644584800000|2022-02-11 13:06:40|2292.23|2291.73|2292.36|2291.86|2292.61|2292.11|2292.23|2291.73|34
1644584810000|2022-02-11 13:06:50|2292.48|2291.98|2292.86|2292.36|2292.86|2292.36|2292.48|2291.98|24
1644584820000|2022-02-11 13:07:00|2293.11|2292.61|2292.86|2292.36|2293.11|2292.61|2292.86|2292.36|29
1644584830000|2022-02-11 13:07:10|2292.98|2292.48|2293.11|2292.61|2293.11|2292.61|2292.86|2292.36|2
1644584840000|2022-02-11 13:07:20|2293.36|2292.86|2293.48|2292.98|2293.61|2293.11|2293.11|2292.61|49
1644584850000|2022-02-11 13:07:30|2293.61|2293.11|2293.61|2293.11|2293.61|2293.11|2293.48|2292.98|11
1644584860000|2022-02-11 13:07:40|2293.73|2293.23|2293.61|2293.11|2293.86|2293.36|2293.61|2293.11|4
1644584870000|2022-02-11 13:07:50|||||||||4
1644584880000|2022-02-11 13:08:00|2293.48|2292.98|2293.61|2293.11|2293.61|2293.11|2293.48|2292.98|12
1644584890000|2022-02-11 13:08:10|2293.73|2293.23|2293.86|2293.36|2293.86|2293.36|2293.73|2293.23|21
1644584900000|2022-02-11 13:08:20|2293.61|2293.11|2293.61|2293.11|2293.73|2293.23|2293.61|2293.11|8
1644584910000|2022-02-11 13:08:30|2293.73|2293.23|2293.61|2293.11|2293.86|2293.36|2293.61|2293.11|4
1644584920000|2022-02-11 13:08:40|2293.73|2293.23|2293.61|2293.11|2293.73|2293.23|2293.61|2293.11|1
1644584930000|2022-02-11 13:08:50|2293.73|2293.23|2293.61|2293.11|2293.73|2293.23|2293.61|2293.11|3
1644584940000|2022-02-11 13:09:00|2293.36|2292.86|2293.36|2292.86|2293.48|2292.98|2293.36|2292.86|17
1644584950000|2022-02-11 13:09:10|2293.23|2292.73|2293.36|2292.86|2293.61|2293.11|2293.11|2292.61|42
1644584960000|2022-02-11 13:09:20|2293.48|2292.98|2293.48|2292.98|2293.61|2293.11|2293.36|2292.86|27
1644584970000|2022-02-11 13:09:30|2293.36|2292.86|2293.48|2292.98|2293.61|2293.11|2293.36|2292.86|1
1644584980000|2022-02-11 13:09:40|2293.36|2292.86|2293.36|2292.86|2293.61|2293.11|2293.36|2292.86|17
1644584990000|2022-02-11 13:09:50|2293.11|2292.61|2293.36|2292.86|2293.36|2292.86|2293.11|2292.61|24
1644585000000|2022-02-11 13:10:00|2293.23|2292.73|2293.36|2292.86|2293.36|2292.86|2293.11|2292.61|5
1644585010000|2022-02-11 13:10:10|2293.23|2292.73|2293.36|2292.86|2293.36|2292.86|2293.11|2292.61|0
1644585020000|2022-02-11 13:10:20|2293.48|2292.98|2293.61|2293.11|2293.61|2293.11|2293.48|2292.98|2
1644585030000|2022-02-11 13:10:30|2293.48|2292.98|2293.36|2292.86|2293.61|2293.11|2293.36|2292.86|2
1644585040000|2022-02-11 13:10:40|2293.11|2292.61|2292.98|2292.48|2293.11|2292.61|2292.86|2292.36|36
1644585050000|2022-02-11 13:10:50|2292.86|2292.36|2292.86|2292.36|2292.86|2292.36|2292.61|2292.11|22
1644585060000|2022-02-11 13:11:00|2292.98|2292.48|2293.11|2292.61|2293.11|2292.61|2292.86|2292.36|11
1644585070000|2022-02-11 13:11:10|2293.23|2292.73|2293.11|2292.61|2293.36|2292.86|2293.11|2292.61|26
1644585080000|2022-02-11 13:11:20|2293.23|2292.73|2293.11|2292.61|2293.23|2292.73|2293.11|2292.61|11
1644585090000|2022-02-11 13:11:30|2293.23|2292.73|2293.61|2293.11|2293.73|2293.23|2293.23|2292.73|19
1644585100000|2022-02-11 13:11:40|2293.73|2293.23|2293.86|2293.36|2293.86|2293.36|2293.73|2293.23|7
1644585110000|2022-02-11 13:11:50|2293.73|2293.23|2294.11|2293.61|2294.11|2293.61|2293.73|2293.23|14
1644585120000|2022-02-11 13:12:00|2294.23|2293.73|2294.11|2293.61|2294.23|2293.73|2293.98|2293.48|29
1644585130000|2022-02-11 13:12:10|2294.23|2293.73|2294.11|2293.61|2294.36|2293.86|2294.11|2293.61|1
1644585140000|2022-02-11 13:12:20|2294.23|2293.73|2294.23|2293.73|2294.36|2293.86|2294.23|2293.73|30
1644585150000|2022-02-11 13:12:30|2294.36|2293.86|2294.11|2293.61|2294.36|2293.86|2294.11|2293.61|5
1644585160000|2022-02-11 13:12:40|2293.86|2293.36|2293.86|2293.36|2293.86|2293.36|2293.61|2293.11|28
1644585170000|2022-02-11 13:12:50|2293.73|2293.23|2293.86|2293.36|2293.86|2293.36|2293.73|2293.23|1
1644585180000|2022-02-11 13:13:00|2293.73|2293.23|2293.86|2293.36|2293.86|2293.36|2293.61|2293.11|18
1644585190000|2022-02-11 13:13:10|2293.73|2293.23|2293.73|2293.23|2293.86|2293.36|2293.73|2293.23|5
1644585200000|2022-02-11 13:13:20|2293.86|2293.36|2293.73|2293.23|2293.86|2293.36|2293.61|2293.11|7
1644585210000|2022-02-11 13:13:30|2293.61|2293.11|2293.61|2293.11|2293.86|2293.36|2293.61|2293.11|7
1644585230000|2022-02-11 13:13:50|2293.36|2292.86|2293.36|2292.86|2293.36|2292.86|2293.11|2292.61|78
1644585240000|2022-02-11 13:14:00|2293.11|2292.61|2293.11|2292.61|2293.36|2292.86|2293.11|2292.61|20
1644585250000|2022-02-11 13:14:10|2293.23|2292.73|2293.61|2293.11|2293.61|2293.11|2293.23|2292.73|2
1644585260000|2022-02-11 13:14:20|2293.86|2293.36|2294.23|2293.73|2294.36|2293.86|2293.61|2293.11|49
1644585270000|2022-02-11 13:14:30|2294.11|2293.61|2293.86|2293.36|2294.11|2293.61|2293.86|2293.36|10
1644585280000|2022-02-11 13:14:40|2293.73|2293.23|2293.61|2293.11|2293.73|2293.23|2293.36|2292.86|22
1644585290000|2022-02-11 13:14:50|2293.86|2293.36|2293.98|2293.48|2293.98|2293.48|2293.73|2293.23|6
1644585300000|2022-02-11 13:15:00|2293.86|2293.36|2293.98|2293.48|2294.11|2293.61|2293.86|2293.36|9
1644585310000|2022-02-11 13:15:10|2293.86|2293.36|2293.73|2293.23|2293.86|2293.36|2293.61|2293.11|6
1644585320000|2022-02-11 13:15:20|2293.86|2293.36|2293.86|2293.36|2294.11|2293.61|2293.86|2293.36|12
1644585330000|2022-02-11 13:15:30|2293.73|2293.23|2293.98|2293.48|2294.11|2293.61|2293.61|2293.11|18
1644585340000|2022-02-11 13:15:40|2294.11|2293.61|2294.11|2293.61|2294.11|2293.61|2294.11|2293.61|6
1644585350000|2022-02-11 13:15:50|2294.23|2293.73|2293.86|2293.36|2294.36|2293.86|2293.86|2293.36|10
1644585360000|2022-02-11 13:16:00|2293.73|2293.23|2293.86|2293.36|2293.86|2293.36|2293.61|2293.11|10
1644585370000|2022-02-11 13:16:10|2293.73|2293.23|2293.86|2293.36|2293.86|2293.36|2293.73|2293.23|1
1644585380000|2022-02-11 13:16:20|2293.73|2293.23|2294.11|2293.61|2294.11|2293.61|2293.73|2293.23|19
1644585390000|2022-02-11 13:16:30|2293.98|2293.48|2294.48|2293.98|2294.48|2293.98|2293.98|2293.48|83
1644585400000|2022-02-11 13:16:40|2294.36|2293.86|2294.36|2293.86|2294.61|2294.11|2294.36|2293.86|52
1644585410000|2022-02-11 13:16:50|2294.48|2293.98|2294.73|2294.23|2294.86|2294.36|2294.48|2293.98|19
1644585420000|2022-02-11 13:17:00|2294.86|2294.36|2294.61|2294.11|2294.86|2294.36|2294.36|2293.86|26
1644585430000|2022-02-11 13:17:10|2294.48|2293.98|2294.61|2294.11|2294.61|2294.11|2294.48|2293.98|5
1644585440000|2022-02-11 13:17:20|2294.48|2293.98|2294.73|2294.23|2294.73|2294.23|2294.48|2293.98|4
1644585450000|2022-02-11 13:17:30|2294.61|2294.11|2294.61|2294.11|2294.86|2294.36|2294.36|2293.86|22
1644585460000|2022-02-11 13:17:40|2294.73|2294.23|2294.86|2294.36|2294.86|2294.36|2294.73|2294.23|43
1644585470000|2022-02-11 13:17:50|2294.61|2294.11|2294.73|2294.23|2294.86|2294.36|2294.61|2294.11|27
1644585480000|2022-02-11 13:18:00|2294.86|2294.36|2294.61|2294.11|2294.86|2294.36|2294.61|2294.11|11
1644585490000|2022-02-11 13:18:10|2294.73|2294.23|2294.61|2294.11|2294.86|2294.36|2294.36|2293.86|28
1644585500000|2022-02-11 13:18:20|2294.73|2294.23|2294.86|2294.36|2294.86|2294.36|2294.61|2294.11|14
1644585510000|2022-02-11 13:18:30|2294.98|2294.48|2295.11|2294.61|2295.11|2294.61|2294.86|2294.36|14
1644585520000|2022-02-11 13:18:40|2295.36|2294.86|2295.36|2294.86|2295.36|2294.86|2295.11|2294.61|26
1644585530000|2022-02-11 13:18:50|2295.11|2294.61|2295.61|2295.11|2295.61|2295.11|2295.11|2294.61|12
1644585540000|2022-02-11 13:19:00|2295.48|2294.98|2295.61|2295.11|2295.61|2295.11|2295.48|2294.98|27
1644585550000|2022-02-11 13:19:10|2295.48|2294.98|2295.48|2294.98|2295.61|2295.11|2295.36|2294.86|6
1644585560000|2022-02-11 13:19:20|2295.36|2294.86|2295.61|2295.11|2295.61|2295.11|2295.36|2294.86|9
1644585570000|2022-02-11 13:19:30|||||||||4
1644585580000|2022-02-11 13:19:40|2295.73|2295.23|2296.11|2295.61|2296.11|2295.61|2295.73|2295.23|9
1644585590000|2022-02-11 13:19:50|2296.36|2295.86|2296.36|2295.86|2296.36|2295.86|2296.11|2295.61|41
1644585600000|2022-02-11 13:20:00|2296.23|2295.73|2296.36|2295.86|2296.36|2295.86|2296.11|2295.61|49
1644585610000|2022-02-11 13:20:10|2296.23|2295.73|2296.98|2296.48|2296.98|2296.48|2296.11|2295.61|100
1644585620000|2022-02-11 13:20:20|2297.11|2296.61|2296.98|2296.48|2297.11|2296.61|2296.86|2296.36|30
1644585630000|2022-02-11 13:20:30|2297.11|2296.61|2296.86|2296.36|2297.11|2296.61|2296.86|2296.36|68
1644585640000|2022-02-11 13:20:40|2296.98|2296.48|2296.86|2296.36|2296.98|2296.48|2296.86|2296.36|3
1644585650000|2022-02-11 13:20:50|2296.98|2296.48|2296.86|2296.36|2297.11|2296.61|2296.86|2296.36|24
1644585660000|2022-02-11 13:21:00|2296.98|2296.48|2296.86|2296.36|2297.11|2296.61|2296.86|2296.36|84
1644585670000|2022-02-11 13:21:10|||||||||1
1644585680000|2022-02-11 13:21:20|2296.98|2296.48|2296.86|2296.36|2296.98|2296.48|2296.86|2296.36|5
1644585690000|2022-02-11 13:21:30|2296.98|2296.48|2296.86|2296.36|2297.11|2296.61|2296.86|2296.36|6
1644585700000|2022-02-11 13:21:40|2296.61|2296.11|2296.61|2296.11|2296.61|2296.11|2296.61|2296.11|29
1644585710000|2022-02-11 13:21:50|2296.36|2295.86|2296.11|2295.61|2296.36|2295.86|2296.11|2295.61|30
1644585720000|2022-02-11 13:22:00|2295.98|2295.48|2296.23|2295.73|2296.23|2295.73|2295.86|2295.36|16
1644585730000|2022-02-11 13:22:10|2296.11|2295.61|2296.23|2295.73|2296.23|2295.73|2296.11|2295.61|12
1644585740000|2022-02-11 13:22:20|2296.36|2295.86|2296.36|2295.86|2296.48|2295.98|2296.11|2295.61|20
1644585750000|2022-02-11 13:22:30|2296.11|2295.61|2296.36|2295.86|2296.36|2295.86|2296.11|2295.61|7
1644585760000|2022-02-11 13:22:40|2296.61|2296.11|2296.86|2296.36|2296.86|2296.36|2296.36|2295.86|37
1644585770000|2022-02-11 13:22:50|2296.73|2296.23|2297.11|2296.61|2297.11|2296.61|2296.73|2296.23|19
1644585780000|2022-02-11 13:23:00|2297.36|2296.86|2297.36|2296.86|2297.36|2296.86|2297.36|2296.86|44
1644585790000|2022-02-11 13:23:10|2297.48|2296.98|2297.36|2296.86|2297.61|2297.11|2297.36|2296.86|85
1644585800000|2022-02-11 13:23:20|2297.48|2296.98|2297.61|2297.11|2297.61|2297.11|2297.36|2296.86|4
1644585810000|2022-02-11 13:23:30|2297.73|2297.23|2297.73|2297.23|2297.86|2297.36|2297.61|2297.11|20
1644585820000|2022-02-11 13:23:40|2297.61|2297.11|2297.86|2297.36|2297.86|2297.36|2297.61|2297.11|18
1644585830000|2022-02-11 13:23:50|2297.98|2297.48|2298.11|2297.61|2298.11|2297.61|2297.86|2297.36|43
1644585840000|2022-02-11 13:24:00|2297.98|2297.48|2297.86|2297.36|2297.98|2297.48|2297.86|2297.36|10
1644585850000|2022-02-11 13:24:10|2297.98|2297.48|2298.11|2297.61|2298.36|2297.86|2297.98|2297.48|50
1644585860000|2022-02-11 13:24:20|2298.23|2297.73|2298.11|2297.61|2298.23|2297.73|2298.11|2297.61|16
1644585870000|2022-02-11 13:24:30|2298.23|2297.73|2298.48|2297.98|2298.48|2297.98|2298.23|2297.73|37
1644585880000|2022-02-11 13:24:40|2298.36|2297.86|2298.36|2297.86|2298.36|2297.86|2298.11|2297.61|62
1644585890000|2022-02-11 13:24:50|2298.23|2297.73|2298.11|2297.61|2298.23|2297.73|2298.11|2297.61|24
1644585900000|2022-02-11 13:25:00|2298.23|2297.73|2298.36|2297.86|2298.61|2298.11|2298.23|2297.73|47
1644585910000|2022-02-11 13:25:10|2298.23|2297.73|2298.11|2297.61|2298.36|2297.86|2298.11|2297.61|38
1644585920000|2022-02-11 13:25:20|||||||||9
1644585930000|2022-02-11 13:25:30|2298.23|2297.73|2298.11|2297.61|2298.23|2297.73|2297.98|2297.48|55
1644585940000|2022-02-11 13:25:40|||||||||11
1644585950000|2022-02-11 13:25:50|2298.23|2297.73|2298.36|2297.86|2298.36|2297.86|2298.23|2297.73|11
1644585960000|2022-02-11 13:26:00|2298.48|2297.98|2298.48|2297.98|2298.48|2297.98|2298.11|2297.61|42
1644585970000|2022-02-11 13:26:10|2298.36|2297.86|2297.61|2297.11|2298.36|2297.86|2297.61|2297.11|16
1644585980000|2022-02-11 13:26:20|2297.73|2297.23|2297.86|2297.36|2297.86|2297.36|2297.61|2297.11|3
1644585990000|2022-02-11 13:26:30|2298.11|2297.61|2297.86|2297.36|2298.11|2297.61|2297.86|2297.36|11
1644586000000|2022-02-11 13:26:40|2297.73|2297.23|2297.86|2297.36|2297.86|2297.36|2297.61|2297.11|12
1644586010000|2022-02-11 13:26:50|2297.61|2297.11|2297.61|2297.11|2297.86|2297.36|2297.61|2297.11|17
1644586020000|2022-02-11 13:27:00|2297.73|2297.23|2297.86|2297.36|2297.86|2297.36|2297.61|2297.11|18
1644586030000|2022-02-11 13:27:10|2298.11|2297.61|2297.86|2297.36|2298.36|2297.86|2297.86|2297.36|23
1644586040000|2022-02-11 13:27:20|2297.73|2297.23|2297.61|2297.11|2297.86|2297.36|2297.61|2297.11|9
1644586050000|2022-02-11 13:27:30|2297.48|2296.98|2297.61|2297.11|2297.61|2297.11|2297.48|2296.98|30
1644586060000|2022-02-11 13:27:40|2297.73|2297.23|2297.61|2297.11|2297.73|2297.23|2297.61|2297.11|2
1644586070000|2022-02-11 13:27:50|2297.73|2297.23|2297.86|2297.36|2297.86|2297.36|2297.61|2297.11|8
1644586080000|2022-02-11 13:28:00|2297.73|2297.23|2297.61|2297.11|2297.86|2297.36|2297.48|2296.98|27
1644586090000|2022-02-11 13:28:10|2297.73|2297.23|2297.86|2297.36|2297.86|2297.36|2297.61|2297.11|4
1644586100000|2022-02-11 13:28:20|2297.73|2297.23|2297.86|2297.36|2297.86|2297.36|2297.61|2297.11|20
1644586110000|2022-02-11 13:28:30|2298.11|2297.61|2298.11|2297.61|2298.11|2297.61|2297.86|2297.36|21
1644586120000|2022-02-11 13:28:40|2297.86|2297.36|2297.86|2297.36|2297.86|2297.36|2297.86|2297.36|9
1644586130000|2022-02-11 13:28:50|2297.73|2297.23|2297.61|2297.11|2297.73|2297.23|2297.61|2297.11|18
1644586140000|2022-02-11 13:29:00|2297.73|2297.23|2297.86|2297.36|2297.86|2297.36|2297.61|2297.11|12
1644586150000|2022-02-11 13:29:10|2297.73|2297.23|2297.86|2297.36|2297.86|2297.36|2297.61|2297.11|4
1644586160000|2022-02-11 13:29:20|||||||||24
1644586170000|2022-02-11 13:29:30|2297.98|2297.48|2297.86|2297.36|2297.98|2297.48|2297.86|2297.36|170
1644586180000|2022-02-11 13:29:40|2297.73|2297.23|2297.73|2297.23|2297.86|2297.36|2297.73|2297.23|7
1644586190000|2022-02-11 13:29:50|2297.61|2297.11|2297.86|2297.36|2297.86|2297.36|2297.61|2297.11|1
1644586200000|2022-02-11 13:30:00|2297.73|2297.23|2297.98|2297.48|2298.11|2297.61|2297.73|2297.23|31
1644586210000|2022-02-11 13:30:10|2298.11|2297.61|2298.36|2297.86|2298.36|2297.86|2297.98|2297.48|27
1644586220000|2022-02-11 13:30:20|2298.48|2297.98|2298.61|2298.11|2298.61|2298.11|2298.36|2297.86|63
1644586230000|2022-02-11 13:30:30|2298.48|2297.98|2298.61|2298.11|2298.61|2298.11|2298.48|2297.98|9
1644586240000|2022-02-11 13:30:40|2298.73|2298.23|2298.61|2298.11|2298.86|2298.36|2298.36|2297.86|33
1644586250000|2022-02-11 13:30:50|2298.73|2298.23|2298.61|2298.11|2298.73|2298.23|2298.61|2298.11|13
1644586260000|2022-02-11 13:31:00|2298.73|2298.23|2298.86|2298.36|2298.86|2298.36|2298.61|2298.11|52
1644586270000|2022-02-11 13:31:10|2298.73|2298.23|2298.61|2298.11|2298.73|2298.23|2298.61|2298.11|22
1644586280000|2022-02-11 13:31:20|2298.73|2298.23|2298.86|2298.36|2298.86|2298.36|2298.61|2298.11|15
1644586290000|2022-02-11 13:31:30|2298.73|2298.23|2298.61|2298.11|2298.86|2298.36|2298.61|2298.11|8
1644586300000|2022-02-11 13:31:40|2298.36|2297.86|2298.48|2297.98|2298.61|2298.11|2298.36|2297.86|19
1644586310000|2022-02-11 13:31:50|2298.36|2297.86|2298.61|2298.11|2298.61|2298.11|2298.36|2297.86|8
1644586320000|2022-02-11 13:32:00|2298.48|2297.98|2298.36|2297.86|2298.48|2297.98|2298.36|2297.86|33
1644586330000|2022-02-11 13:32:10|2298.23|2297.73|2298.11|2297.61|2298.36|2297.86|2298.11|2297.61|11
1644586340000|2022-02-11 13:32:20|2298.23|2297.73|2297.98|2297.48|2298.23|2297.73|2297.98|2297.48|32
1644586350000|2022-02-11 13:32:30|2297.86|2297.36|2298.11|2297.61|2298.11|2297.61|2297.86|2297.36|27
1644586360000|2022-02-11 13:32:40|2297.98|2297.48|2298.11|2297.61|2298.11|2297.61|2297.98|2297.48|20
1644586370000|2022-02-11 13:32:50|2298.23|2297.73|2298.36|2297.86|2298.36|2297.86|2298.23|2297.73|9
1644586380000|2022-02-11 13:33:00|2298.48|2297.98|2298.61|2298.11|2298.61|2298.11|2298.48|2297.98|11
1644586390000|2022-02-11 13:33:10|2298.36|2297.86|2298.36|2297.86|2298.36|2297.86|2298.36|2297.86|34
1644586400000|2022-02-11 13:33:20|||||||||2
1644586410000|2022-02-11 13:33:30|||||||||8
1644586420000|2022-02-11 13:33:40|2298.48|2297.98|2298.73|2298.23|2298.73|2298.23|2298.48|2297.98|19
1644586430000|2022-02-11 13:33:50|2298.61|2298.11|2298.61|2298.11|2298.86|2298.36|2298.61|2298.11|39
1644586440000|2022-02-11 13:34:00|2298.73|2298.23|2298.36|2297.86|2298.73|2298.23|2298.36|2297.86|37
1644586450000|2022-02-11 13:34:10|2298.48|2297.98|2298.61|2298.11|2298.61|2298.11|2298.48|2297.98|8
1644586460000|2022-02-11 13:34:20|2298.73|2298.23|2298.61|2298.11|2298.86|2298.36|2298.61|2298.11|21
1644586470000|2022-02-11 13:34:30|||||||||2
1644586480000|2022-02-11 13:34:40|2298.73|2298.23|2298.86|2298.36|2298.86|2298.36|2298.61|2298.11|11
1644586490000|2022-02-11 13:34:50|2299.11|2298.61|2299.11|2298.61|2299.11|2298.61|2299.11|2298.61|12
1644586500000|2022-02-11 13:35:00|||||||||5
1644586510000|2022-02-11 13:35:10|2299.23|2298.73|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|38
1644586520000|2022-02-11 13:35:20|2299.23|2298.73|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|2
1644586530000|2022-02-11 13:35:30|2299.23|2298.73|2299.11|2298.61|2299.23|2298.73|2299.11|2298.61|7
1644586540000|2022-02-11 13:35:40|2299.23|2298.73|2299.36|2298.86|2299.36|2298.86|2299.23|2298.73|13
1644586550000|2022-02-11 13:35:50|||||||||1
1644586560000|2022-02-11 13:36:00|2299.48|2298.98|2299.36|2298.86|2299.61|2299.11|2299.11|2298.61|70
1644586570000|2022-02-11 13:36:10|2299.48|2298.98|2299.36|2298.86|2299.61|2299.11|2299.36|2298.86|17
1644586580000|2022-02-11 13:36:20|2299.48|2298.98|2299.48|2298.98|2299.61|2299.11|2299.48|2298.98|5
1644586590000|2022-02-11 13:36:30|2299.36|2298.86|2299.36|2298.86|2299.61|2299.11|2299.36|2298.86|14
1644586600000|2022-02-11 13:36:40|2299.48|2298.98|2299.61|2299.11|2299.61|2299.11|2299.48|2298.98|4
1644586610000|2022-02-11 13:36:50|||||||||1
1644586620000|2022-02-11 13:37:00|2299.48|2298.98|2299.36|2298.86|2299.48|2298.98|2299.36|2298.86|13
1644586630000|2022-02-11 13:37:10|2299.48|2298.98|2299.61|2299.11|2299.61|2299.11|2299.36|2298.86|18
1644586640000|2022-02-11 13:37:20|2299.73|2299.23|2300.11|2299.61|2300.11|2299.61|2299.73|2299.23|24
1644586650000|2022-02-11 13:37:30|2300.23|2299.73|2300.36|2299.86|2300.36|2299.86|2300.11|2299.61|53
1644586660000|2022-02-11 13:37:40|2300.11|2299.61|2300.23|2299.73|2300.36|2299.86|2300.11|2299.61|4
1644586670000|2022-02-11 13:37:50|2300.36|2299.86|2300.11|2299.61|2300.36|2299.86|2300.11|2299.61|6
1644586680000|2022-02-11 13:38:00|2299.86|2299.36|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|26
1644586690000|2022-02-11 13:38:10|||||||||3
1644586710000|2022-02-11 13:38:30|2299.98|2299.48|2300.11|2299.61|2300.36|2299.86|2299.98|2299.48|41
1644586720000|2022-02-11 13:38:40|2300.23|2299.73|2300.61|2300.11|2300.61|2300.11|2300.23|2299.73|46
1644586730000|2022-02-11 13:38:50|2300.48|2299.98|2300.36|2299.86|2300.61|2300.11|2300.36|2299.86|22
1644586740000|2022-02-11 13:39:00|2300.11|2299.61|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|57
1644586750000|2022-02-11 13:39:10|||||||||16
1644586760000|2022-02-11 13:39:20|2299.86|2299.36|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|51
1644586770000|2022-02-11 13:39:30|2299.98|2299.48|2299.86|2299.36|2300.11|2299.61|2299.61|2299.11|111
1644586780000|2022-02-11 13:39:40|2299.98|2299.48|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|9
1644586800000|2022-02-11 13:40:00|2299.98|2299.48|2299.86|2299.36|2300.11|2299.61|2299.86|2299.36|118
1644586810000|2022-02-11 13:40:10|2299.98|2299.48|2299.86|2299.36|2299.98|2299.48|2299.86|2299.36|32
1644586820000|2022-02-11 13:40:20|2299.73|2299.23|2299.86|2299.36|2299.98|2299.48|2299.73|2299.23|25
1644586830000|2022-02-11 13:40:30|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.73|2299.23|10
1644586840000|2022-02-11 13:40:40|2299.61|2299.11|2299.73|2299.23|2299.73|2299.23|2299.61|2299.11|38
1644586850000|2022-02-11 13:40:50|2299.61|2299.11|2299.61|2299.11|2299.73|2299.23|2299.61|2299.11|3
1644586860000|2022-02-11 13:41:00|2299.86|2299.36|2299.86|2299.36|2299.86|2299.36|2299.86|2299.36|32
1644586870000|2022-02-11 13:41:10|2299.73|2299.23|2299.61|2299.11|2299.73|2299.23|2299.61|2299.11|8
1644586880000|2022-02-11 13:41:20|2299.36|2298.86|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|59
1644586890000|2022-02-11 13:41:30|2298.98|2298.48|2299.36|2298.86|2299.36|2298.86|2298.98|2298.48|67
1644586900000|2022-02-11 13:41:40|2299.48|2298.98|2299.61|2299.11|2299.73|2299.23|2299.36|2298.86|67
1644586910000|2022-02-11 13:41:50|2299.48|2298.98|2299.61|2299.11|2299.61|2299.11|2299.36|2298.86|5
1644586920000|2022-02-11 13:42:00|||||||||9
1644586930000|2022-02-11 13:42:10|2299.48|2298.98|2299.61|2299.11|2299.61|2299.11|2299.36|2298.86|34
1644586940000|2022-02-11 13:42:20|2299.86|2299.36|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|50
1644586950000|2022-02-11 13:42:30|2299.98|2299.48|2300.11|2299.61|2300.11|2299.61|2299.98|2299.48|43
1644586960000|2022-02-11 13:42:40|2299.98|2299.48|2299.86|2299.36|2299.98|2299.48|2299.86|2299.36|30
1644586970000|2022-02-11 13:42:50|2299.98|2299.48|2299.86|2299.36|2299.98|2299.48|2299.86|2299.36|11
1644586980000|2022-02-11 13:43:00|2300.11|2299.61|2300.11|2299.61|2300.11|2299.61|2300.11|2299.61|10
1644586990000|2022-02-11 13:43:10|2300.36|2299.86|2300.36|2299.86|2300.36|2299.86|2300.23|2299.73|15
1644587000000|2022-02-11 13:43:20|2300.11|2299.61|2300.36|2299.86|2300.36|2299.86|2300.11|2299.61|16
1644587010000|2022-02-11 13:43:30|2300.23|2299.73|2300.11|2299.61|2300.23|2299.73|2300.11|2299.61|8
1644587020000|2022-02-11 13:43:40|2299.86|2299.36|2299.98|2299.48|2300.11|2299.61|2299.86|2299.36|63
1644587030000|2022-02-11 13:43:50|2300.11|2299.61|2299.86|2299.36|2300.11|2299.61|2299.86|2299.36|3
1644587040000|2022-02-11 13:44:00|2299.61|2299.11|2299.48|2298.98|2299.61|2299.11|2299.36|2298.86|53
1644587050000|2022-02-11 13:44:10|2299.36|2298.86|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|29
1644587060000|2022-02-11 13:44:20|2299.23|2298.73|2299.23|2298.73|2299.36|2298.86|2299.11|2298.61|16
1644587070000|2022-02-11 13:44:30|2299.36|2298.86|2298.86|2298.36|2299.48|2298.98|2298.86|2298.36|96
1644587080000|2022-02-11 13:44:40|2298.98|2298.48|2298.61|2298.11|2299.11|2298.61|2298.61|2298.11|58
1644587090000|2022-02-11 13:44:50|2298.48|2297.98|2298.36|2297.86|2298.48|2297.98|2298.36|2297.86|32
1644587100000|2022-02-11 13:45:00|2298.48|2297.98|2298.11|2297.61|2298.48|2297.98|2298.11|2297.61|41
1644587110000|2022-02-11 13:45:10|2298.23|2297.73|2298.11|2297.61|2298.36|2297.86|2297.98|2297.48|65
1644587120000|2022-02-11 13:45:20|2297.98|2297.48|2297.86|2297.36|2298.11|2297.61|2297.61|2297.11|64
1644587130000|2022-02-11 13:45:30|2297.98|2297.48|2297.86|2297.36|2298.11|2297.61|2297.86|2297.36|14
1644587140000|2022-02-11 13:45:40|2298.11|2297.61|2297.98|2297.48|2298.11|2297.61|2297.86|2297.36|50
1644587150000|2022-02-11 13:45:50|2297.86|2297.36|2298.11|2297.61|2298.11|2297.61|2297.73|2297.23|31
1644587160000|2022-02-11 13:46:00|2298.23|2297.73|2298.36|2297.86|2298.36|2297.86|2298.23|2297.73|53
1644587170000|2022-02-11 13:46:10|2298.48|2297.98|2298.61|2298.11|2298.61|2298.11|2298.36|2297.86|35
1644587180000|2022-02-11 13:46:20|2298.86|2298.36|2298.86|2298.36|2298.86|2298.36|2298.86|2298.36|25
1644587190000|2022-02-11 13:46:30|2298.98|2298.48|2299.11|2298.61|2299.11|2298.61|2298.86|2298.36|25
1644587200000|2022-02-11 13:46:40|2298.98|2298.48|2298.86|2298.36|2299.11|2298.61|2298.61|2298.11|34
1644587210000|2022-02-11 13:46:50|2298.73|2298.23|2298.86|2298.36|2298.86|2298.36|2298.61|2298.11|3
1644587220000|2022-02-11 13:47:00|2298.73|2298.23|2298.61|2298.11|2298.86|2298.36|2298.48|2297.98|36
1644587230000|2022-02-11 13:47:10|2298.48|2297.98|2298.61|2298.11|2298.61|2298.11|2298.36|2297.86|2
1644587240000|2022-02-11 13:47:20|2298.86|2298.36|2299.11|2298.61|2299.11|2298.61|2298.86|2298.36|41
1644587250000|2022-02-11 13:47:30|2298.98|2298.48|2298.86|2298.36|2298.98|2298.48|2298.86|2298.36|16
1644587260000|2022-02-11 13:47:40|2298.98|2298.48|2298.86|2298.36|2299.11|2298.61|2298.86|2298.36|15
1644587270000|2022-02-11 13:47:50|2298.73|2298.23|2298.61|2298.11|2298.86|2298.36|2298.48|2297.98|27
1644587280000|2022-02-11 13:48:00|2298.73|2298.23|2298.86|2298.36|2298.86|2298.36|2298.61|2298.11|15
1644587290000|2022-02-11 13:48:10|2298.98|2298.48|2298.86|2298.36|2298.98|2298.48|2298.86|2298.36|6
1644587300000|2022-02-11 13:48:20|2298.73|2298.23|2298.61|2298.11|2298.86|2298.36|2298.61|2298.11|5
1644587310000|2022-02-11 13:48:30|2298.86|2298.36|2298.86|2298.36|2298.86|2298.36|2298.86|2298.36|16
1644587320000|2022-02-11 13:48:40|2298.98|2298.48|2299.36|2298.86|2299.36|2298.86|2298.98|2298.48|64
1644587330000|2022-02-11 13:48:50|2299.23|2298.73|2299.36|2298.86|2299.36|2298.86|2299.11|2298.61|18
1644587340000|2022-02-11 13:49:00|2299.61|2299.11|2299.61|2299.11|2299.61|2299.11|2299.61|2299.11|25
1644587350000|2022-02-11 13:49:10|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.73|2299.23|47
1644587360000|2022-02-11 13:49:20|2299.98|2299.48|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|15
1644587370000|2022-02-11 13:49:30|2299.98|2299.48|2299.86|2299.36|2299.98|2299.48|2299.86|2299.36|1
1644587380000|2022-02-11 13:49:40|2299.98|2299.48|2300.36|2299.86|2300.36|2299.86|2299.98|2299.48|55
1644587390000|2022-02-11 13:49:50|2300.23|2299.73|2299.86|2299.36|2300.23|2299.73|2299.86|2299.36|23
1644587400000|2022-02-11 13:50:00|2299.98|2299.48|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|34
1644587410000|2022-02-11 13:50:10|2299.98|2299.48|2299.86|2299.36|2300.11|2299.61|2299.86|2299.36|39
1644587420000|2022-02-11 13:50:20|2299.73|2299.23|2299.61|2299.11|2299.86|2299.36|2299.61|2299.11|9
1644587430000|2022-02-11 13:50:30|||||||||7
1644587440000|2022-02-11 13:50:40|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.73|2299.23|24
1644587450000|2022-02-11 13:50:50|||||||||1
1644587460000|2022-02-11 13:51:00|2299.98|2299.48|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|33
1644587470000|2022-02-11 13:51:10|2300.23|2299.73|2300.23|2299.73|2300.36|2299.86|2300.11|2299.61|10
1644587480000|2022-02-11 13:51:20|2300.11|2299.61|2300.11|2299.61|2300.36|2299.86|2300.11|2299.61|24
1644587490000|2022-02-11 13:51:30|2300.23|2299.73|2300.61|2300.11|2300.61|2300.11|2300.23|2299.73|8
1644587500000|2022-02-11 13:51:40|2300.73|2300.23|2300.86|2300.36|2300.86|2300.36|2300.61|2300.11|24
1644587510000|2022-02-11 13:51:50|2300.98|2300.48|2301.11|2300.61|2301.11|2300.61|2300.86|2300.36|20
1644587520000|2022-02-11 13:52:00|2300.86|2300.36|2300.36|2299.86|2300.86|2300.36|2300.36|2299.86|53
1644587530000|2022-02-11 13:52:10|||||||||2
1644587540000|2022-02-11 13:52:20|2300.48|2299.98|2300.48|2299.98|2300.61|2300.11|2300.48|2299.98|16
1644587550000|2022-02-11 13:52:30|2300.61|2300.11|2300.36|2299.86|2300.61|2300.11|2300.36|2299.86|10
1644587560000|2022-02-11 13:52:40|2300.23|2299.73|2300.11|2299.61|2300.23|2299.73|2300.11|2299.61|26
1644587570000|2022-02-11 13:52:50|2299.98|2299.48|2299.98|2299.48|2300.11|2299.61|2299.86|2299.36|24
1644587580000|2022-02-11 13:53:00|2299.86|2299.36|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|4
1644587590000|2022-02-11 13:53:10|||||||||4
1644587600000|2022-02-11 13:53:20|||||||||6
1644587610000|2022-02-11 13:53:30|2300.36|2299.86|2300.36|2299.86|2300.36|2299.86|2300.36|2299.86|9
1644587620000|2022-02-11 13:53:40|2300.23|2299.73|2299.86|2299.36|2300.36|2299.86|2299.86|2299.36|31
1644587630000|2022-02-11 13:53:50|2299.98|2299.48|2299.98|2299.48|2300.11|2299.61|2299.86|2299.36|11
1644587640000|2022-02-11 13:54:00|2299.86|2299.36|2299.98|2299.48|2300.23|2299.73|2299.86|2299.36|112
1644587650000|2022-02-11 13:54:10|2300.11|2299.61|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|9
1644587660000|2022-02-11 13:54:20|2300.23|2299.73|2300.11|2299.61|2300.23|2299.73|2300.11|2299.61|7
1644587670000|2022-02-11 13:54:30|2300.23|2299.73|2300.23|2299.73|2300.23|2299.73|2299.86|2299.36|15
1644587680000|2022-02-11 13:54:40|2300.11|2299.61|2300.36|2299.86|2300.36|2299.86|2300.11|2299.61|47
1644587690000|2022-02-11 13:54:50|2300.48|2299.98|2300.61|2300.11|2300.61|2300.11|2300.48|2299.98|8
1644587700000|2022-02-11 13:55:00|2300.48|2299.98|2300.61|2300.11|2300.61|2300.11|2300.36|2299.86|47
1644587710000|2022-02-11 13:55:10|||||||||1
1644587720000|2022-02-11 13:55:20|2300.36|2299.86|2300.61|2300.11|2300.61|2300.11|2300.36|2299.86|10
1644587730000|2022-02-11 13:55:30|2300.73|2300.23|2300.61|2300.11|2300.86|2300.36|2300.61|2300.11|43
1644587740000|2022-02-11 13:55:40|2300.36|2299.86|2300.36|2299.86|2300.61|2300.11|2300.36|2299.86|12
1644587750000|2022-02-11 13:55:50|2300.11|2299.61|2300.36|2299.86|2300.36|2299.86|2300.11|2299.61|10
1644587760000|2022-02-11 13:56:00|2300.23|2299.73|2299.86|2299.36|2300.36|2299.86|2299.86|2299.36|52
1644587770000|2022-02-11 13:56:10|2300.11|2299.61|2299.86|2299.36|2300.11|2299.61|2299.73|2299.23|28
1644587780000|2022-02-11 13:56:20|||||||||2
1644587790000|2022-02-11 13:56:30|||||||||19
1644587800000|2022-02-11 13:56:40|2299.61|2299.11|2299.61|2299.11|2299.61|2299.11|2299.61|2299.11|16
1644587810000|2022-02-11 13:56:50|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.61|2299.11|9
1644587820000|2022-02-11 13:57:00|2299.73|2299.23|2299.61|2299.11|2299.86|2299.36|2299.61|2299.11|22
1644587830000|2022-02-11 13:57:10|2299.73|2299.23|2299.73|2299.23|2299.86|2299.36|2299.61|2299.11|8
1644587840000|2022-02-11 13:57:20|2299.86|2299.36|2299.61|2299.11|2299.86|2299.36|2299.61|2299.11|4
1644587850000|2022-02-11 13:57:30|||||||||2
1644587870000|2022-02-11 13:57:50|2299.73|2299.23|2299.61|2299.11|2299.73|2299.23|2299.61|2299.11|4
1644587880000|2022-02-11 13:58:00|2299.73|2299.23|2300.11|2299.61|2300.11|2299.61|2299.61|2299.11|48
1644587890000|2022-02-11 13:58:10|2299.98|2299.48|2299.86|2299.36|2299.98|2299.48|2299.86|2299.36|17
1644587900000|2022-02-11 13:58:20|2299.98|2299.48|2300.36|2299.86|2300.36|2299.86|2299.98|2299.48|11
1644587910000|2022-02-11 13:58:30|2300.23|2299.73|2300.36|2299.86|2300.36|2299.86|2300.11|2299.61|3
1644587920000|2022-02-11 13:58:40|2300.48|2299.98|2300.36|2299.86|2300.48|2299.98|2300.36|2299.86|1
1644587930000|2022-02-11 13:58:50|2300.48|2299.98|2300.61|2300.11|2300.61|2300.11|2300.48|2299.98|3
1644587940000|2022-02-11 13:59:00|||||||||3
1644587950000|2022-02-11 13:59:10|2300.48|2299.98|2300.36|2299.86|2300.61|2300.11|2300.36|2299.86|11
1644587960000|2022-02-11 13:59:20|||||||||9
1644587970000|2022-02-11 13:59:30|||||||||4
1644587980000|2022-02-11 13:59:40|2300.23|2299.73|2299.86|2299.36|2300.36|2299.86|2299.86|2299.36|51
1644587990000|2022-02-11 13:59:50|2299.73|2299.23|2299.61|2299.11|2299.73|2299.23|2299.61|2299.11|15
1644588000000|2022-02-11 14:00:00|2299.73|2299.23|2300.11|2299.61|2300.11|2299.61|2299.73|2299.23|24
1644588010000|2022-02-11 14:00:10|2299.98|2299.48|2299.98|2299.48|2300.11|2299.61|2299.86|2299.36|5
1644588020000|2022-02-11 14:00:20|2300.11|2299.61|2300.36|2299.86|2300.36|2299.86|2300.11|2299.61|7
1644588030000|2022-02-11 14:00:30|2300.23|2299.73|2300.11|2299.61|2300.36|2299.86|2300.11|2299.61|3
1644588040000|2022-02-11 14:00:40|2300.23|2299.73|2300.48|2299.98|2300.61|2300.11|2300.23|2299.73|23
1644588050000|2022-02-11 14:00:50|2300.61|2300.11|2300.36|2299.86|2300.61|2300.11|2300.36|2299.86|7
1644588060000|2022-02-11 14:01:00|2300.23|2299.73|2300.36|2299.86|2300.36|2299.86|2300.11|2299.61|14
1644588070000|2022-02-11 14:01:10|2300.23|2299.73|2300.11|2299.61|2300.23|2299.73|2300.11|2299.61|4
1644588080000|2022-02-11 14:01:20|2300.23|2299.73|2300.36|2299.86|2300.36|2299.86|2300.23|2299.73|14
1644588090000|2022-02-11 14:01:30|2300.23|2299.73|2300.11|2299.61|2300.23|2299.73|2300.11|2299.61|2
1644588100000|2022-02-11 14:01:40|||||||||24
1644588110000|2022-02-11 14:01:50|2300.36|2299.86|2300.36|2299.86|2300.36|2299.86|2300.36|2299.86|14
1644588120000|2022-02-11 14:02:00|2300.48|2299.98|2300.36|2299.86|2300.48|2299.98|2300.36|2299.86|31
1644588130000|2022-02-11 14:02:10|2300.23|2299.73|2300.11|2299.61|2300.23|2299.73|2300.11|2299.61|27
1644588140000|2022-02-11 14:02:20|2299.86|2299.36|2299.86|2299.36|2299.86|2299.36|2299.86|2299.36|16
1644588150000|2022-02-11 14:02:30|2299.98|2299.48|2300.11|2299.61|2300.11|2299.61|2299.98|2299.48|6
1644588160000|2022-02-11 14:02:40|2299.98|2299.48|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|28
1644588170000|2022-02-11 14:02:50|2299.98|2299.48|2299.86|2299.36|2300.11|2299.61|2299.86|2299.36|25
1644588180000|2022-02-11 14:03:00|2300.11|2299.61|2299.86|2299.36|2300.11|2299.61|2299.86|2299.36|15
1644588190000|2022-02-11 14:03:10|2299.98|2299.48|2299.61|2299.11|2300.11|2299.61|2299.61|2299.11|30
1644588200000|2022-02-11 14:03:20|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.73|2299.23|17
1644588210000|2022-02-11 14:03:30|||||||||7
1644588220000|2022-02-11 14:03:40|2300.11|2299.61|2300.11|2299.61|2300.11|2299.61|2300.11|2299.61|10
1644588230000|2022-02-11 14:03:50|2299.98|2299.48|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|19
1644588240000|2022-02-11 14:04:00|2300.36|2299.86|2300.11|2299.61|2300.36|2299.86|2300.11|2299.61|9
1644588250000|2022-02-11 14:04:10|2300.23|2299.73|2300.36|2299.86|2300.36|2299.86|2300.11|2299.61|23
1644588260000|2022-02-11 14:04:20|||||||||23
1644588270000|2022-02-11 14:04:30|2300.48|2299.98|2300.36|2299.86|2300.61|2300.11|2300.36|2299.86|46
1644588280000|2022-02-11 14:04:40|2300.61|2300.11|2300.61|2300.11|2300.61|2300.11|2300.36|2299.86|30
1644588300000|2022-02-11 14:05:00|2300.48|2299.98|2300.11|2299.61|2300.48|2299.98|2300.11|2299.61|47
1644588310000|2022-02-11 14:05:10|2300.23|2299.73|2300.11|2299.61|2300.23|2299.73|2300.11|2299.61|4
1644588320000|2022-02-11 14:05:20|2299.98|2299.48|2300.11|2299.61|2300.11|2299.61|2299.98|2299.48|8
1644588330000|2022-02-11 14:05:30|2299.98|2299.48|2299.86|2299.36|2300.11|2299.61|2299.86|2299.36|45
1644588340000|2022-02-11 14:05:40|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.73|2299.23|18
1644588350000|2022-02-11 14:05:50|2299.73|2299.23|2299.61|2299.11|2299.73|2299.23|2299.61|2299.11|32
1644588360000|2022-02-11 14:06:00|2299.73|2299.23|2299.61|2299.11|2299.86|2299.36|2299.61|2299.11|38
1644588370000|2022-02-11 14:06:10|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.73|2299.23|10
1644588380000|2022-02-11 14:06:20|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.73|2299.23|19
1644588390000|2022-02-11 14:06:30|2299.73|2299.23|2299.61|2299.11|2299.73|2299.23|2299.61|2299.11|18
1644588400000|2022-02-11 14:06:40|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.73|2299.23|22
1644588410000|2022-02-11 14:06:50|2299.98|2299.48|2299.98|2299.48|2299.98|2299.48|2299.98|2299.48|27
1644588420000|2022-02-11 14:07:00|2300.11|2299.61|2299.61|2299.11|2300.11|2299.61|2299.61|2299.11|49
1644588430000|2022-02-11 14:07:10|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.61|2299.11|10
1644588440000|2022-02-11 14:07:20|2299.73|2299.23|2299.61|2299.11|2299.73|2299.23|2299.61|2299.11|11
1644588460000|2022-02-11 14:07:40|2299.36|2298.86|2299.36|2298.86|2299.36|2298.86|2299.36|2298.86|536
1644588470000|2022-02-11 14:07:50|2299.11|2298.61|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|86
1644588480000|2022-02-11 14:08:00|2298.86|2298.36|2299.11|2298.61|2299.11|2298.61|2298.86|2298.36|90
1644588490000|2022-02-11 14:08:10|2299.23|2298.73|2299.11|2298.61|2299.23|2298.73|2299.11|2298.61|11
1644588500000|2022-02-11 14:08:20|2299.23|2298.73|2299.61|2299.11|2299.61|2299.11|2299.23|2298.73|20
1644588510000|2022-02-11 14:08:30|||||||||74
1644588530000|2022-02-11 14:08:50|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.73|2299.23|7
1644588540000|2022-02-11 14:09:00|2299.61|2299.11|2299.61|2299.11|2299.86|2299.36|2299.48|2298.98|26
1644588550000|2022-02-11 14:09:10|2299.48|2298.98|2299.61|2299.11|2299.86|2299.36|2299.48|2298.98|33
1644588560000|2022-02-11 14:09:20|2299.73|2299.23|2299.86|2299.36|2300.11|2299.61|2299.73|2299.23|40
1644588570000|2022-02-11 14:09:30|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.73|2299.23|39
1644588580000|2022-02-11 14:09:40|||||||||9
1644588600000|2022-02-11 14:10:00|2299.61|2299.11|2299.86|2299.36|2299.86|2299.36|2299.61|2299.11|37
1644588620000|2022-02-11 14:10:20|2299.98|2299.48|2299.86|2299.36|2299.98|2299.48|2299.86|2299.36|6
1644588640000|2022-02-11 14:10:40|2299.73|2299.23|2299.61|2299.11|2299.73|2299.23|2299.61|2299.11|21
1644588650000|2022-02-11 14:10:50|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.61|2299.11|5
1644588660000|2022-02-11 14:11:00|2300.11|2299.61|2299.98|2299.48|2300.11|2299.61|2299.86|2299.36|11
1644588670000|2022-02-11 14:11:10|2299.86|2299.36|2299.86|2299.36|2300.11|2299.61|2299.86|2299.36|5
1644588690000|2022-02-11 14:11:30|2300.11|2299.61|2299.86|2299.36|2300.11|2299.61|2299.86|2299.36|10
1644588700000|2022-02-11 14:11:40|2299.98|2299.48|2300.36|2299.86|2300.36|2299.86|2299.98|2299.48|11
1644588710000|2022-02-11 14:11:50|||||||||2
1644588720000|2022-02-11 14:12:00|2300.48|2299.98|2300.61|2300.11|2300.61|2300.11|2300.36|2299.86|43
1644588730000|2022-02-11 14:12:10|2300.48|2299.98|2300.11|2299.61|2300.48|2299.98|2300.11|2299.61|10
1644588740000|2022-02-11 14:12:20|2299.86|2299.36|2300.11|2299.61|2300.11|2299.61|2299.86|2299.36|32
1644588750000|2022-02-11 14:12:30|2299.98|2299.48|2299.61|2299.11|2299.98|2299.48|2299.61|2299.11|22
1644588760000|2022-02-11 14:12:40|2299.36|2298.86|2299.36|2298.86|2299.36|2298.86|2299.36|2298.86|10
1644588770000|2022-02-11 14:12:50|2299.11|2298.61|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|40
1644588780000|2022-02-11 14:13:00|2299.36|2298.86|2299.36|2298.86|2299.36|2298.86|2299.11|2298.61|35
1644588790000|2022-02-11 14:13:10|2299.48|2298.98|2299.11|2298.61|2299.61|2299.11|2299.11|2298.61|14
1644588800000|2022-02-11 14:13:20|2299.23|2298.73|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|11
1644588810000|2022-02-11 14:13:30|2299.23|2298.73|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|5
1644588820000|2022-02-11 14:13:40|2299.23|2298.73|2299.11|2298.61|2299.23|2298.73|2299.11|2298.61|3
1644588830000|2022-02-11 14:13:50|2299.23|2298.73|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|44
1644588840000|2022-02-11 14:14:00|2298.98|2298.48|2299.11|2298.61|2299.11|2298.61|2298.98|2298.48|4
1644588850000|2022-02-11 14:14:10|2298.98|2298.48|2298.86|2298.36|2299.11|2298.61|2298.86|2298.36|3
1644588860000|2022-02-11 14:14:20|2298.98|2298.48|2299.11|2298.61|2299.11|2298.61|2298.86|2298.36|15
1644588870000|2022-02-11 14:14:30|2298.98|2298.48|2298.86|2298.36|2298.98|2298.48|2298.86|2298.36|3
1644588880000|2022-02-11 14:14:40|2298.98|2298.48|2298.86|2298.36|2299.11|2298.61|2298.86|2298.36|11
1644588890000|2022-02-11 14:14:50|2298.98|2298.48|2299.11|2298.61|2299.11|2298.61|2298.98|2298.48|7
1644588900000|2022-02-11 14:15:00|2299.23|2298.73|2299.36|2298.86|2299.36|2298.86|2299.11|2298.61|17
1644588910000|2022-02-11 14:15:10|2299.23|2298.73|2298.98|2298.48|2299.23|2298.73|2298.98|2298.48|23
1644588920000|2022-02-11 14:15:20|2298.86|2298.36|2299.11|2298.61|2299.11|2298.61|2298.86|2298.36|19
1644588930000|2022-02-11 14:15:30|2299.23|2298.73|2299.11|2298.61|2299.23|2298.73|2299.11|2298.61|17
1644588940000|2022-02-11 14:15:40|2299.23|2298.73|2299.23|2298.73|2299.36|2298.86|2299.11|2298.61|11
1644588950000|2022-02-11 14:15:50|2299.11|2298.61|2299.11|2298.61|2299.11|2298.61|2299.11|2298.61|0
1644588960000|2022-02-11 14:16:00|2298.98|2298.48|2298.86|2298.36|2299.11|2298.61|2298.86|2298.36|27
1644588970000|2022-02-11 14:16:10|2298.98|2298.48|2298.98|2298.48|2299.11|2298.61|2298.98|2298.48|17
1644588980000|2022-02-11 14:16:20|2299.11|2298.61|2299.36|2298.86|2299.36|2298.86|2299.11|2298.61|12
1644588990000|2022-02-11 14:16:30|2299.23|2298.73|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|18
1644589000000|2022-02-11 14:16:40|2299.23|2298.73|2299.36|2298.86|2299.36|2298.86|2299.11|2298.61|10
1644589010000|2022-02-11 14:16:50|||||||||3
1644589020000|2022-02-11 14:17:00|2299.23|2298.73|2299.61|2299.11|2299.61|2299.11|2299.23|2298.73|14
1644589030000|2022-02-11 14:17:10|2299.48|2298.98|2299.11|2298.61|2299.61|2299.11|2299.11|2298.61|8
1644589040000|2022-02-11 14:17:20|2298.86|2298.36|2299.11|2298.61|2299.11|2298.61|2298.86|2298.36|13
1644589060000|2022-02-11 14:17:40|2298.98|2298.48|2298.98|2298.48|2299.11|2298.61|2298.98|2298.48|3
1644589070000|2022-02-11 14:17:50|2299.11|2298.61|2299.11|2298.61|2299.11|2298.61|2298.98|2298.48|0
1644589080000|2022-02-11 14:18:00|2298.98|2298.48|2299.11|2298.61|2299.11|2298.61|2298.98|2298.48|9
1644589090000|2022-02-11 14:18:10|2298.98|2298.48|2299.11|2298.61|2299.11|2298.61|2298.86|2298.36|7
1644589100000|2022-02-11 14:18:20|2299.36|2298.86|2299.36|2298.86|2299.36|2298.86|2299.23|2298.73|20
1644589110000|2022-02-11 14:18:30|2299.23|2298.73|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|7
1644589120000|2022-02-11 14:18:40|2299.23|2298.73|2299.11|2298.61|2299.23|2298.73|2299.11|2298.61|21
1644589140000|2022-02-11 14:19:00|2298.98|2298.48|2298.98|2298.48|2299.11|2298.61|2298.98|2298.48|15
1644589150000|2022-02-11 14:19:10|2299.11|2298.61|2298.86|2298.36|2299.11|2298.61|2298.86|2298.36|7
1644589160000|2022-02-11 14:19:20|2298.98|2298.48|2298.86|2298.36|2298.98|2298.48|2298.73|2298.23|16
1644589170000|2022-02-11 14:19:30|2298.73|2298.23|2298.86|2298.36|2298.86|2298.36|2298.61|2298.11|6
1644589180000|2022-02-11 14:19:40|2299.11|2298.61|2298.98|2298.48|2299.11|2298.61|2298.98|2298.48|10
1644589190000|2022-02-11 14:19:50|2298.86|2298.36|2298.86|2298.36|2298.98|2298.48|2298.86|2298.36|2
1644589200000|2022-02-11 14:20:00|2298.73|2298.23|2298.73|2298.23|2298.86|2298.36|2298.61|2298.11|23
1644589210000|2022-02-11 14:20:10|2298.61|2298.11|2298.36|2297.86|2298.61|2298.11|2298.11|2297.61|71
1644589220000|2022-02-11 14:20:20|2298.23|2297.73|2298.36|2297.86|2298.36|2297.86|2298.11|2297.61|19
1644589230000|2022-02-11 14:20:30|2298.48|2297.98|2298.36|2297.86|2298.61|2298.11|2298.36|2297.86|34
1644589240000|2022-02-11 14:20:40|2298.23|2297.73|2298.11|2297.61|2298.36|2297.86|2298.11|2297.61|5
1644589250000|2022-02-11 14:20:50|2298.36|2297.86|2298.11|2297.61|2298.36|2297.86|2298.11|2297.61|32
1644589260000|2022-02-11 14:21:00|2298.23|2297.73|2298.23|2297.73|2298.36|2297.86|2298.11|2297.61|25
1644589270000|2022-02-11 14:21:10|2298.11|2297.61|2298.11|2297.61|2298.36|2297.86|2298.11|2297.61|4
1644589280000|2022-02-11 14:21:20|||||||||4
1644589290000|2022-02-11 14:21:30|2298.23|2297.73|2298.36|2297.86|2298.36|2297.86|2298.11|2297.61|39
1644589300000|2022-02-11 14:21:40|2298.48|2297.98|2298.36|2297.86|2298.61|2298.11|2298.36|2297.86|32
1644589310000|2022-02-11 14:21:50|2298.23|2297.73|2298.61|2298.11|2298.61|2298.11|2298.23|2297.73|33
1644589320000|2022-02-11 14:22:00|2298.73|2298.23|2298.61|2298.11|2298.86|2298.36|2298.61|2298.11|37
1644589330000|2022-02-11 14:22:10|2298.73|2298.23|2298.86|2298.36|2298.86|2298.36|2298.73|2298.23|7
1644589340000|2022-02-11 14:22:20|2298.73|2298.23|2298.86|2298.36|2298.86|2298.36|2298.73|2298.23|34
1644589350000|2022-02-11 14:22:30|2298.98|2298.48|2299.11|2298.61|2299.11|2298.61|2298.86|2298.36|11
1644589360000|2022-02-11 14:22:40|||||||||2
1644589370000|2022-02-11 14:22:50|2299.23|2298.73|2299.36|2298.86|2299.36|2298.86|2299.23|2298.73|17
1644589380000|2022-02-11 14:23:00|2299.23|2298.73|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|45
1644589390000|2022-02-11 14:23:10|2298.86|2298.36|2299.36|2298.86|2299.36|2298.86|2298.86|2298.36|28
1644589400000|2022-02-11 14:23:20|2299.23|2298.73|2299.36|2298.86|2299.36|2298.86|2299.23|2298.73|16
1644589410000|2022-02-11 14:23:30|||||||||3
1644589420000|2022-02-11 14:23:40|2299.48|2298.98|2299.36|2298.86|2299.61|2299.11|2299.36|2298.86|19
1644589430000|2022-02-11 14:23:50|||||||||1
1644589440000|2022-02-11 14:24:00|2299.23|2298.73|2299.36|2298.86|2299.36|2298.86|2299.23|2298.73|11
1644589450000|2022-02-11 14:24:10|2299.23|2298.73|2299.23|2298.73|2299.23|2298.73|2299.11|2298.61|9
1644589460000|2022-02-11 14:24:20|2299.11|2298.61|2299.11|2298.61|2299.11|2298.61|2299.11|2298.61|0
1644589470000|2022-02-11 14:24:30|2299.23|2298.73|2299.36|2298.86|2299.36|2298.86|2299.23|2298.73|27
1644589480000|2022-02-11 14:24:40|2299.23|2298.73|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|23
1644589490000|2022-02-11 14:24:50|2298.86|2298.36|2299.11|2298.61|2299.11|2298.61|2298.86|2298.36|41
1644589500000|2022-02-11 14:25:00|2299.36|2298.86|2299.23|2298.73|2299.36|2298.86|2299.23|2298.73|26
1644589510000|2022-02-11 14:25:10|2299.36|2298.86|2299.36|2298.86|2299.36|2298.86|2299.36|2298.86|0
1644589520000|2022-02-11 14:25:20|2299.23|2298.73|2299.36|2298.86|2299.36|2298.86|2299.11|2298.61|7
1644589530000|2022-02-11 14:25:30|||||||||1
1644589540000|2022-02-11 14:25:40|2299.23|2298.73|2299.11|2298.61|2299.36|2298.86|2299.11|2298.61|33
1644589550000|2022-02-11 14:25:50|||||||||1
1644589560000|2022-02-11 14:26:00|2299.23|2298.73|2299.36|2298.86|2299.36|2298.86|2299.11|2298.61|18
1644589570000|2022-02-11 14:26:10|2299.61|2299.11|2298.86|2298.36|2299.61|2299.11|2298.86|2298.36|28
1644589580000|2022-02-11 14:26:20|2298.98|2298.48|2299.11|2298.61|2299.11|2298.61|2298.98|2298.48|9
1644589590000|2022-02-11 14:26:30|2298.98|2298.48|2298.86|2298.36|2299.11|2298.61|2298.73|2298.23|14
1644589600000|2022-02-11 14:26:40|2298.73|2298.23|2298.61|2298.11|2298.73|2298.23|2298.61|2298.11|3
1644589610000|2022-02-11 14:26:50|2298.48|2297.98|2298.36|2297.86|2298.48|2297.98|2298.36|2297.86|35
1644589620000|2022-02-11 14:27:00|2298.61|2298.11|2298.61|2298.11|2298.61|2298.11|2298.48|2297.98|18
1644589630000|2022-02-11 14:27:10|2298.48|2297.98|2298.36|2297.86|2298.61|2298.11|2298.36|2297.86|12
1644589640000|2022-02-11 14:27:20|2298.61|2298.11|2298.48|2297.98|2298.61|2298.11|2298.36|2297.86|16
1644589650000|2022-02-11 14:27:30|2298.61|2298.11|2298.61|2298.11|2298.61|2298.11|2298.61|2298.11|0
1644589660000|2022-02-11 14:27:40|||||||||7
1644589670000|2022-02-11 14:27:50|2298.48|2297.98|2298.36|2297.86|2298.61|2298.11|2298.36|2297.86|17
1644589680000|2022-02-11 14:28:00|2298.23|2297.73|2298.36|2297.86|2298.36|2297.86|2298.11|2297.61|22
1644589690000|2022-02-11 14:28:10|2298.23|2297.73|2298.61|2298.11|2298.61|2298.11|2298.23|2297.73|14
1644589700000|2022-02-11 14:28:20|2298.73|2298.23|2298.61|2298.11|2298.73|2298.23|2298.61|2298.11|26
1644589710000|2022-02-11 14:28:30|2298.73|2298.23|2298.86|2298.36|2298.86|2298.36|2298.61|2298.11|3
1644589720000|2022-02-11 14:28:40|||||||||1
1644589730000|2022-02-11 14:28:50|2298.61|2298.11|2298.61|2298.11|2298.73|2298.23|2298.61|2298.11|64
1644589740000|2022-02-11 14:29:00|2298.73|2298.23|2298.61|2298.11|2298.73|2298.23|2298.61|2298.11|5
1644589750000|2022-02-11 14:29:10|2298.48|2297.98|2298.73|2298.23|2298.73|2298.23|2298.48|2297.98|26
1644589760000|2022-02-11 14:29:20|2298.86|2298.36|2298.61|2298.11|2298.86|2298.36|2298.61|2298.11|24
1644589770000|2022-02-11 14:29:30|2298.73|2298.23|2298.61|2298.11|2298.73|2298.23|2298.61|2298.11|7
1644589780000|2022-02-11 14:29:40|2298.73|2298.23|2298.86|2298.36|2298.86|2298.36|2298.73|2298.23|5
1644589790000|2022-02-11 14:29:50|2298.73|2298.23|2298.86|2298.36|2298.86|2298.36|2298.61|2298.11|29
1644589800000|2022-02-11 14:30:00|2298.73|2298.23|2299.11|2298.61|2299.11|2298.61|2298.61|2298.11|123
1644589810000|2022-02-11 14:30:10|2299.23|2298.73|2299.61|2299.11|2299.86|2299.36|2299.23|2298.73|35
1644589820000|2022-02-11 14:30:20|2299.36|2298.86|2299.86|2299.36|2299.86|2299.36|2299.36|2298.86|48
1644589830000|2022-02-11 14:30:30|2299.98|2299.48|2299.86|2299.36|2299.98|2299.48|2299.73|2299.23|31
1644589840000|2022-02-11 14:30:40|2299.73|2299.23|2299.86|2299.36|2299.86|2299.36|2299.36|2298.86|32
1644589850000|2022-02-11 14:30:50|2300.11|2299.61|2299.86|2299.36|2300.11|2299.61|2299.61|2299.11|33
1644589860000|2022-02-11 14:31:00|2299.98|2299.48|2299.86|2299.36|2300.11|2299.61|2299.61|2299.11|41
1644589870000|2022-02-11 14:31:10|2300.11|2299.61|2300.61|2300.11|2300.61|2300.11|2300.11|2299.61|39
1644589880000|2022-02-11 14:31:20|2300.73|2300.23|2301.23|2300.73|2301.36|2300.86|2300.73|2300.23|54
1644589890000|2022-02-11 14:31:30|2301.11|2300.61|2301.11|2300.61|2301.36|2300.86|2301.11|2300.61|89
1644589900000|2022-02-11 14:31:40|2300.98|2300.48|2301.11|2300.61|2301.36|2300.86|2300.86|2300.36|19
1644589910000|2022-02-11 14:31:50|2300.98|2300.48|2300.98|2300.48|2301.23|2300.73|2300.86|2300.36|24
1644589920000|2022-02-11 14:32:00|2301.11|2300.61|2300.86|2300.36|2301.23|2300.73|2300.86|2300.36|47
1644589930000|2022-02-11 14:32:10|2300.98|2300.48|2301.23|2300.73|2301.36|2300.86|2300.98|2300.48|10
1644589940000|2022-02-11 14:32:20|2301.11|2300.61|2301.23|2300.73|2301.36|2300.86|2300.86|2300.36|26
1644589950000|2022-02-11 14:32:30|2301.36|2300.86|2301.11|2300.61|2301.36|2300.86|2301.11|2300.61|44
1644589960000|2022-02-11 14:32:40|2300.86|2300.36|2300.98|2300.48|2300.98|2300.48|2300.73|2300.23|32
1644589970000|2022-02-11 14:32:50|2301.11|2300.61|2301.36|2300.86|2301.48|2300.98|2300.86|2300.36|35
1644589980000|2022-02-11 14:33:00|2301.48|2300.98|2301.11|2300.61|2301.61|2301.11|2301.11|2300.61|61
1644589990000|2022-02-11 14:33:10|2300.98|2300.48|2301.11|2300.61|2301.36|2300.86|2300.86|2300.36|14
1644590000000|2022-02-11 14:33:20|2301.23|2300.73|2301.36|2300.86|2301.36|2300.86|2301.23|2300.73|21
1644590010000|2022-02-11 14:33:30|2301.23|2300.73|2301.11|2300.61|2301.48|2300.98|2301.11|2300.61|38
1644590020000|2022-02-11 14:33:40|2300.86|2300.36|2300.86|2300.36|2301.11|2300.61|2300.86|2300.36|32
1644590030000|2022-02-11 14:33:50|2301.11|2300.61|2300.86|2300.36|2301.11|2300.61|2300.61|2300.11|14
1644590040000|2022-02-11 14:34:00|2300.73|2300.23|2300.36|2299.86|2300.73|2300.23|2300.36|2299.86|34
1644590050000|2022-02-11 14:34:10|2300.23|2299.73|2300.36|2299.86|2300.61|2300.11|2300.11|2299.61|41
1644590060000|2022-02-11 14:34:20|2300.61|2300.11|2300.36|2299.86|2300.61|2300.11|2300.36|2299.86|18
1644590070000|2022-02-11 14:34:30|2300.23|2299.73|2300.11|2299.61|2300.61|2300.11|2300.11|2299.61|36
1644590080000|2022-02-11 14:34:40|2299.86|2299.36|2299.86|2299.36|2300.11|2299.61|2299.61|2299.11|58
1644590090000|2022-02-11 14:34:50|2299.73|2299.23|2299.36|2298.86|2299.86|2299.36|2299.36|2298.86|40
1644590100000|2022-02-11 14:35:00|2299.23|2298.73|2298.36|2297.86|2299.36|2298.86|2298.36|2297.86|53
1644590110000|2022-02-11 14:35:10|2298.11|2297.61|2298.11|2297.61|2298.36|2297.86|2297.98|2297.48|57
1644590120000|2022-02-11 14:35:20|2298.36|2297.86|2298.11|2297.61|2298.36|2297.86|2297.73|2297.23|36
1644590130000|2022-02-11 14:35:30|2297.86|2297.36|2297.86|2297.36|2298.11|2297.61|2297.36|2296.86|88
1644590140000|2022-02-11 14:35:40|2297.98|2297.48|2297.36|2296.86|2298.23|2297.73|2297.36|2296.86|30
1644590150000|2022-02-11 14:35:50|2297.11|2296.61|2297.11|2296.61|2297.48|2296.98|2297.11|2296.61|87
1644590160000|2022-02-11 14:36:00|2296.86|2296.36|2297.61|2297.11|2297.61|2297.11|2296.73|2296.23|44
1644590170000|2022-02-11 14:36:10|2297.48|2296.98|2297.36|2296.86|2297.61|2297.11|2297.11|2296.61|19
1644590180000|2022-02-11 14:36:20|2297.48|2296.98|2297.36|2296.86|2297.86|2297.36|2297.23|2296.73|96
1644590190000|2022-02-11 14:36:30|2297.48|2296.98|2297.36|2296.86|2297.61|2297.11|2297.36|2296.86|57
1644590200000|2022-02-11 14:36:40|2297.48|2296.98|2297.61|2297.11|2297.61|2297.11|2297.48|2296.98|37
1644590210000|2022-02-11 14:36:50|2297.86|2297.36|2298.11|2297.61|2298.11|2297.61|2297.61|2297.11|23
1644590220000|2022-02-11 14:37:00|2297.98|2297.48|2298.36|2297.86|2298.61|2298.11|2297.86|2297.36|36
1644590230000|2022-02-11 14:37:10|2298.48|2297.98|2298.36|2297.86|2298.86|2298.36|2298.36|2297.86|31
1644590240000|2022-02-11 14:37:20|2298.48|2297.98|2298.86|2298.36|2298.86|2298.36|2298.23|2297.73|29
1644590250000|2022-02-11 14:37:30|2298.73|2298.23|2298.73|2298.23|2298.86|2298.36|2298.61|2298.11|30
1644590260000|2022-02-11 14:37:40|2298.86|2298.36|2298.61|2298.11|2298.86|2298.36|2298.36|2297.86|33
1644590270000|2022-02-11 14:37:50|2298.48|2297.98|2298.48|2297.98|2298.48|2297.98|2298.11|2297.61|129
1644590280000|2022-02-11 14:38:00|2298.36|2297.86|2298.36|2297.86|2298.61|2298.11|2298.23|2297.73|26
1644590290000|2022-02-11 14:38:10|2298.23|2297.73|2298.11|2297.61|2298.36|2297.86|2297.73|2297.23|26
1644590300000|2022-02-11 14:38:20|2297.98|2297.48|2298.61|2298.11|2298.61|2298.11|2297.86|2297.36|26
1644590310000|2022-02-11 14:38:30|2298.86|2298.36|2299.11|2298.61|2299.36|2298.86|2298.86|2298.36|27
1644590320000|2022-02-11 14:38:40|2298.98|2298.48|2298.86|2298.36|2299.11|2298.61|2298.48|2297.98|12
1644590330000|2022-02-11 14:38:50|2298.98|2298.48|2298.61|2298.11|2298.98|2298.48|2298.61|2298.11|4
1644590340000|2022-02-11 14:39:00|2298.73|2298.23|2298.36|2297.86|2298.86|2298.36|2298.23|2297.73|14
1644590350000|2022-02-11 14:39:10|2298.48|2297.98|2298.36|2297.86|2298.61|2298.11|2298.11|2297.61|25
1644590360000|2022-02-11 14:39:20|2298.48|2297.98|2298.11|2297.61|2298.48|2297.98|2298.11|2297.61|3
1644590370000|2022-02-11 14:39:30|2297.86|2297.36|2297.61|2297.11|2297.98|2297.48|2297.61|2297.11|35
1644590380000|2022-02-11 14:39:40|2297.73|2297.23|2297.61|2297.11|2297.86|2297.36|2297.36|2296.86|18
1644590390000|2022-02-11 14:39:50|2297.48|2296.98|2297.61|2297.11|2297.61|2297.11|2297.36|2296.86|11
1644590400000|2022-02-11 14:40:00|2297.73|2297.23|2296.86|2296.36|2297.73|2297.23|2296.36|2295.86|64
1644590410000|2022-02-11 14:40:10|2297.11|2296.61|2296.86|2296.36|2297.11|2296.61|2296.61|2296.11|15
1644590420000|2022-02-11 14:40:20|2296.98|2296.48|2296.61|2296.11|2297.11|2296.61|2296.36|2295.86|14
1644590430000|2022-02-11 14:40:30|2296.73|2296.23|2297.11|2296.61|2297.11|2296.61|2296.73|2296.23|40
1644590440000|2022-02-11 14:40:40|2296.98|2296.48|2297.11|2296.61|2297.36|2296.86|2296.86|2296.36|6
1644590450000|2022-02-11 14:40:50|2297.23|2296.73|2297.11|2296.61|2297.23|2296.73|2297.11|2296.61|2
1644590460000|2022-02-11 14:41:00|2297.36|2296.86|2296.86|2296.36|2297.36|2296.86|2296.86|2296.36|18
1644590470000|2022-02-11 14:41:10|2296.98|2296.48|2296.86|2296.36|2297.11|2296.61|2296.48|2295.98|22
1644590480000|2022-02-11 14:41:20|2296.73|2296.23|2296.86|2296.36|2296.98|2296.48|2296.61|2296.11|15
1644590490000|2022-02-11 14:41:30|2296.98|2296.48|2297.11|2296.61|2297.36|2296.86|2296.86|2296.36|52
1644590500000|2022-02-11 14:41:40|2296.98|2296.48|2297.11|2296.61|2297.36|2296.86|2296.86|2296.36|27
1644590510000|2022-02-11 14:41:50|2297.23|2296.73|2297.36|2296.86|2297.61|2297.11|2297.11|2296.61|27
1644590520000|2022-02-11 14:42:00|2297.61|2297.11|2297.36|2296.86|2297.86|2297.36|2297.36|2296.86|71
1644590530000|2022-02-11 14:42:10|2297.11|2296.61|2297.36|2296.86|2297.48|2296.98|2297.11|2296.61|18
1644590540000|2022-02-11 14:42:20|2297.23|2296.73|2296.61|2296.11|2297.36|2296.86|2296.61|2296.11|20
1644590550000|2022-02-11 14:42:30|2296.48|2295.98|2297.11|2296.61|2297.11|2296.61|2296.36|2295.86|16
1644590560000|2022-02-11 14:42:40|2297.23|2296.73|2296.86|2296.36|2297.36|2296.86|2296.86|2296.36|15
1644590570000|2022-02-11 14:42:50|2296.98|2296.48|2296.73|2296.23|2297.11|2296.61|2296.73|2296.23|8
1644590580000|2022-02-11 14:43:00|2296.86|2296.36|2296.86|2296.36|2297.23|2296.73|2296.61|2296.11|86
1644590590000|2022-02-11 14:43:10|2296.98|2296.48|2297.11|2296.61|2297.11|2296.61|2296.61|2296.11|59
1644590600000|2022-02-11 14:43:20|2297.23|2296.73|2297.11|2296.61|2297.23|2296.73|2296.86|2296.36|17
1644590610000|2022-02-11 14:43:30|2296.98|2296.48|2296.86|2296.36|2297.11|2296.61|2296.61|2296.11|28
1644590620000|2022-02-11 14:43:40|2296.73|2296.23|2297.36|2296.86|2297.36|2296.86|2296.73|2296.23|38
1644590630000|2022-02-11 14:43:50|2297.23|2296.73|2296.86|2296.36|2297.23|2296.73|2296.86|2296.36|52
1644590640000|2022-02-11 14:44:00|2296.98|2296.48|2297.11|2296.61|2297.36|2296.86|2296.86|2296.36|23
1644590650000|2022-02-11 14:44:10|2296.98|2296.48|2298.11|2297.61|2298.23|2297.73|2296.98|2296.48|23
1644590660000|2022-02-11 14:44:20|2298.36|2297.86|2298.61|2298.11|2298.86|2298.36|2298.36|2297.86|22
1644590670000|2022-02-11 14:44:30|2298.48|2297.98|2298.61|2298.11|2298.86|2298.36|2298.36|2297.86|13
1644590680000|2022-02-11 14:44:40|2298.73|2298.23|2298.48|2297.98|2298.98|2298.48|2298.36|2297.86|51
1644590690000|2022-02-11 14:44:50|2298.36|2297.86|2298.61|2298.11|2298.61|2298.11|2298.36|2297.86|42
1644590700000|2022-02-11 14:45:00|2299.11|2298.61|2299.61|2299.11|2299.98|2299.48|2299.11|2298.61|52
1644590710000|2022-02-11 14:45:10|2299.48|2298.98|2299.98|2299.48|2300.11|2299.61|2299.48|2298.98|59
1644590720000|2022-02-11 14:45:20|2300.11|2299.61|2300.86|2300.36|2301.11|2300.61|2300.11|2299.61|41
1644590730000|2022-02-11 14:45:30|2300.98|2300.48|2300.86|2300.36|2301.11|2300.61|2300.73|2300.23|37
1644590740000|2022-02-11 14:45:40|2301.11|2300.61|2302.23|2301.73|2302.23|2301.73|2301.11|2300.61|113
1644590750000|2022-02-11 14:45:50|2302.36|2301.86|2302.61|2302.11|2302.61|2302.11|2302.36|2301.86|73
1644590760000|2022-02-11 14:46:00|2302.73|2302.23|2303.61|2303.11|2303.61|2303.11|2302.73|2302.23|174
1644590770000|2022-02-11 14:46:10|2303.36|2302.86|2304.61|2304.11|2304.86|2304.36|2303.36|2302.86|133
1644590780000|2022-02-11 14:46:20|2304.48|2303.98|2304.61|2304.11|2304.61|2304.11|2304.11|2303.61|72
1644590790000|2022-02-11 14:46:30|2304.48|2303.98|2305.11|2304.61|2305.11|2304.61|2304.48|2303.98|144
1644590800000|2022-02-11 14:46:40|2305.23|2304.73|2304.61|2304.11|2305.36|2304.86|2304.61|2304.11|44
1644590810000|2022-02-11 14:46:50|2304.48|2303.98|2304.61|2304.11|2304.61|2304.11|2304.36|2303.86|99
1644590820000|2022-02-11 14:47:00|2304.48|2303.98|2304.61|2304.11|2304.86|2304.36|2304.36|2303.86|42
1644590830000|2022-02-11 14:47:10|2304.48|2303.98|2304.11|2303.61|2304.61|2304.11|2304.11|2303.61|185
1644590840000|2022-02-11 14:47:20|2304.36|2303.86|2304.36|2303.86|2304.36|2303.86|2304.11|2303.61|46
1644590850000|2022-02-11 14:47:30|2304.48|2303.98|2303.73|2303.23|2304.48|2303.98|2303.73|2303.23|79
1644590860000|2022-02-11 14:47:40|2303.61|2303.11|2303.48|2302.98|2303.73|2303.23|2303.11|2302.61|78
1644590870000|2022-02-11 14:47:50|2303.36|2302.86|2303.61|2303.11|2303.86|2303.36|2303.36|2302.86|134
1644590880000|2022-02-11 14:48:00|2303.86|2303.36|2303.86|2303.36|2303.98|2303.48|2303.48|2302.98|39
1644590890000|2022-02-11 14:48:10|2304.11|2303.61|2303.36|2302.86|2304.11|2303.61|2303.36|2302.86|933
1644590900000|2022-02-11 14:48:20|2303.48|2302.98|2303.11|2302.61|2303.48|2302.98|2303.11|2302.61|33
1644590910000|2022-02-11 14:48:30|2303.36|2302.86|2303.61|2303.11|2303.61|2303.11|2303.36|2302.86|24
1644590920000|2022-02-11 14:48:40|2303.48|2302.98|2302.86|2302.36|2303.61|2303.11|2302.86|2302.36|34
1644590930000|2022-02-11 14:48:50|2302.98|2302.48|2302.86|2302.36|2303.36|2302.86|2302.86|2302.36|54
1644590940000|2022-02-11 14:49:00|2302.98|2302.48|2303.11|2302.61|2303.36|2302.86|2302.98|2302.48|68
1644590950000|2022-02-11 14:49:10|2303.23|2302.73|2303.11|2302.61|2303.23|2302.73|2302.86|2302.36|21
1644590960000|2022-02-11 14:49:20|2303.61|2303.11|2303.36|2302.86|2303.61|2303.11|2302.86|2302.36|41
1644590970000|2022-02-11 14:49:30|2303.48|2302.98|2302.61|2302.11|2303.48|2302.98|2302.61|2302.11|24
1644590980000|2022-02-11 14:49:40|2302.36|2301.86|2302.36|2301.86|2302.36|2301.86|2302.11|2301.61|16
1644590990000|2022-02-11 14:49:50|2302.48|2301.98|2302.36|2301.86|2302.61|2302.11|2302.36|2301.86|16
1644591000000|2022-02-11 14:50:00|2302.61|2302.11|2302.11|2301.61|2302.86|2302.36|2302.11|2301.61|41
1644591010000|2022-02-11 14:50:10|2302.23|2301.73|2302.61|2302.11|2302.73|2302.23|2302.23|2301.73|23
1644591020000|2022-02-11 14:50:20|2302.48|2301.98|2303.11|2302.61|2303.36|2302.86|2302.48|2301.98|46
1644591030000|2022-02-11 14:50:30|2302.98|2302.48|2303.11|2302.61|2303.11|2302.61|2302.86|2302.36|25
1644591040000|2022-02-11 14:50:40|2302.98|2302.48|2303.36|2302.86|2303.36|2302.86|2302.86|2302.36|9
1644591050000|2022-02-11 14:50:50|2303.61|2303.11|2303.23|2302.73|2303.61|2303.11|2303.23|2302.73|81
1644591060000|2022-02-11 14:51:00|2303.36|2302.86|2303.11|2302.61|2303.36|2302.86|2302.86|2302.36|40
1644591070000|2022-02-11 14:51:10|2302.98|2302.48|2302.61|2302.11|2302.98|2302.48|2302.61|2302.11|36
1644591080000|2022-02-11 14:51:20|2302.73|2302.23|2302.11|2301.61|2302.73|2302.23|2301.98|2301.48|33
1644591090000|2022-02-11 14:51:30|2301.86|2301.36|2302.11|2301.61|2302.11|2301.61|2301.61|2301.11|15
1644591100000|2022-02-11 14:51:40|2301.98|2301.48|2301.61|2301.11|2301.98|2301.48|2301.61|2301.11|20
1644591110000|2022-02-11 14:51:50|2302.11|2301.61|2301.98|2301.48|2302.23|2301.73|2301.86|2301.36|55
1644591120000|2022-02-11 14:52:00|2302.11|2301.61|2302.61|2302.11|2302.86|2302.36|2302.11|2301.61|31
1644591130000|2022-02-11 14:52:10|2302.86|2302.36|2302.61|2302.11|2302.86|2302.36|2302.61|2302.11|29
1644591140000|2022-02-11 14:52:20|2302.73|2302.23|2302.23|2301.73|2302.86|2302.36|2302.11|2301.61|36
1644591150000|2022-02-11 14:52:30|2302.11|2301.61|2301.86|2301.36|2302.11|2301.61|2301.61|2301.11|36
1644591160000|2022-02-11 14:52:40|2301.73|2301.23|2302.11|2301.61|2302.36|2301.86|2301.73|2301.23|35
1644591170000|2022-02-11 14:52:50|2301.98|2301.48|2301.86|2301.36|2302.11|2301.61|2301.86|2301.36|13
1644591180000|2022-02-11 14:53:00|2301.98|2301.48|2301.98|2301.48|2302.36|2301.86|2301.86|2301.36|73
1644591190000|2022-02-11 14:53:10|2301.86|2301.36|2301.86|2301.36|2302.11|2301.61|2301.61|2301.11|29
1644591200000|2022-02-11 14:53:20|2301.73|2301.23|2301.86|2301.36|2302.11|2301.61|2301.61|2301.11|35
1644591210000|2022-02-11 14:53:30|2301.98|2301.48|2302.61|2302.11|2302.61|2302.11|2301.98|2301.48|9
1644591220000|2022-02-11 14:53:40|2302.48|2301.98|2301.73|2301.23|2302.48|2301.98|2301.61|2301.11|60
1644591230000|2022-02-11 14:53:50|2301.61|2301.11|2301.36|2300.86|2301.61|2301.11|2300.86|2300.36|68
1644591240000|2022-02-11 14:54:00|2301.48|2300.98|2301.86|2301.36|2301.86|2301.36|2301.36|2300.86|47
1644591250000|2022-02-11 14:54:10|2301.73|2301.23|2302.11|2301.61|2302.11|2301.61|2301.61|2301.11|36
1644591260000|2022-02-11 14:54:20|2302.36|2301.86|2302.36|2301.86|2302.48|2301.98|2302.11|2301.61|36
1644591270000|2022-02-11 14:54:30|2302.61|2302.11|2302.61|2302.11|2302.61|2302.11|2302.61|2302.11|4
1644591280000|2022-02-11 14:54:40|2302.36|2301.86|2302.61|2302.11|2302.61|2302.11|2302.23|2301.73|32
1644591290000|2022-02-11 14:54:50|2302.48|2301.98|2301.98|2301.48|2302.48|2301.98|2301.86|2301.36|21
1644591300000|2022-02-11 14:55:00|2301.86|2301.36|2302.11|2301.61|2302.11|2301.61|2301.61|2301.11|56
1644591310000|2022-02-11 14:55:10|2301.98|2301.48|2302.36|2301.86|2302.36|2301.86|2301.86|2301.36|21
1644591320000|2022-02-11 14:55:20|2302.23|2301.73|2302.11|2301.61|2302.48|2301.98|2301.98|2301.48|26
1644591330000|2022-02-11 14:55:30|2301.98|2301.48|2302.61|2302.11|2302.61|2302.11|2301.86|2301.36|37
1644591340000|2022-02-11 14:55:40|2302.48|2301.98|2302.61|2302.11|2302.61|2302.11|2302.36|2301.86|27
1644591350000|2022-02-11 14:55:50|2302.48|2301.98|2301.98|2301.48|2302.61|2302.11|2301.86|2301.36|39
1644591360000|2022-02-11 14:56:00|2302.11|2301.61|2301.61|2301.11|2302.11|2301.61|2301.61|2301.11|43
1644591370000|2022-02-11 14:56:10|2301.36|2300.86|2300.36|2299.86|2301.86|2301.36|2300.23|2299.73|178
1644591380000|2022-02-11 14:56:20|2300.23|2299.73|2299.23|2298.73|2300.23|2299.73|2299.11|2298.61|56
1644591390000|2022-02-11 14:56:30|2299.11|2298.61|2298.86|2298.36|2299.36|2298.86|2298.61|2298.11|90
1644591400000|2022-02-11 14:56:40|2298.61|2298.11|2298.36|2297.86|2298.61|2298.11|2298.11|2297.61|64
1644591410000|2022-02-11 14:56:50|2298.23|2297.73|2298.11|2297.61|2298.48|2297.98|2297.86|2297.36|36
1644591420000|2022-02-11 14:57:00|2298.23|2297.73|2299.11|2298.61|2299.11|2298.61|2298.23|2297.73|47
1644591430000|2022-02-11 14:57:10|2299.36|2298.86|2299.36|2298.86|2299.86|2299.36|2299.11|2298.61|67
1644591440000|2022-02-11 14:57:20|2299.11|2298.61|2299.36|2298.86|2299.48|2298.98|2299.11|2298.61|24
1644591450000|2022-02-11 14:57:30|2299.61|2299.11|2299.86|2299.36|2299.98|2299.48|2299.61|2299.11|27
1644591460000|2022-02-11 14:57:40|2299.61|2299.11|2299.36|2298.86|2299.73|2299.23|2299.11|2298.61|17
1644591470000|2022-02-11 14:57:50|2299.48|2298.98|2298.86|2298.36|2299.48|2298.98|2298.86|2298.36|11
1644591480000|2022-02-11 14:58:00|2298.98|2298.48|2298.23|2297.73|2299.11|2298.61|2298.11|2297.61|59
1644591490000|2022-02-11 14:58:10|2298.36|2297.86|2298.23|2297.73|2298.36|2297.86|2297.86|2297.36|31
1644591500000|2022-02-11 14:58:20|2298.36|2297.86|2298.61|2298.11|2298.86|2298.36|2298.36|2297.86|36
1644591510000|2022-02-11 14:58:30|2298.73|2298.23|2298.36|2297.86|2298.73|2298.23|2298.11|2297.61|20
1644591520000|2022-02-11 14:58:40|2298.23|2297.73|2298.11|2297.61|2298.36|2297.86|2297.86|2297.36|32
1644591530000|2022-02-11 14:58:50|2297.98|2297.48|2297.86|2297.36|2298.11|2297.61|2297.86|2297.36|7
1644591540000|2022-02-11 14:59:00|2297.98|2297.48|2299.11|2298.61|2299.23|2298.73|2297.86|2297.36|105
1644591550000|2022-02-11 14:59:10|2299.23|2298.73|2298.73|2298.23|2299.23|2298.73|2298.73|2298.23|6
1644591560000|2022-02-11 14:59:20|2298.86|2298.36|2298.86|2298.36|2298.86|2298.36|2298.86|2298.36|0
1644591570000|2022-02-11 14:59:30|2298.98|2298.48|2299.23|2298.73|2299.36|2298.86|2298.98|2298.48|35
1644591580000|2022-02-11 14:59:40|2299.36|2298.86|2299.61|2299.11|2299.61|2299.11|2299.36|2298.86|9
1644591590000|2022-02-11 14:59:50|2299.73|2299.23|2300.23|2299.73|2300.23|2299.73|2299.73|2299.23|88
1644591600000|2022-02-11 15:00:00|2300.11|2299.61|2300.11|2299.61|2300.86|2300.36|2299.61|2299.11|215
1644591610000|2022-02-11 15:00:10|2300.36|2299.86|2300.73|2300.23|2301.11|2300.61|2300.23|2299.73|34
1644591620000|2022-02-11 15:00:20|2300.86|2300.36|2299.98|2299.48|2300.86|2300.36|2299.86|2299.36|98
1644591630000|2022-02-11 15:00:30|2299.86|2299.36|2300.11|2299.61|2300.36|2299.86|2299.73|2299.23|48
1644591640000|2022-02-11 15:00:40|2300.23|2299.73|2299.86|2299.36|2300.48|2299.98|2299.61|2299.11|96
1644591650000|2022-02-11 15:00:50|2299.98|2299.48|2299.98|2299.48|2300.36|2299.86|2299.61|2299.11|48
1644591660000|2022-02-11 15:01:00|2299.86|2299.36|2300.86|2300.36|2301.11|2300.61|2299.73|2299.23|72
1644591670000|2022-02-11 15:01:10|2301.11|2300.61|2301.11|2300.61|2301.36|2300.86|2300.73|2300.23|71
1644591680000|2022-02-11 15:01:20|2300.86|2300.36|2300.11|2299.61|2301.11|2300.61|2299.86|2299.36|40
1644591690000|2022-02-11 15:01:30|2299.98|2299.48|2300.36|2299.86|2300.61|2300.11|2299.98|2299.48|36
1644591700000|2022-02-11 15:01:40|2299.86|2299.36|2300.11|2299.61|2300.23|2299.73|2299.73|2299.23|48
1644591710000|2022-02-11 15:01:50|2299.98|2299.48|2300.11|2299.61|2300.36|2299.86|2299.61|2299.11|35
1644591720000|2022-02-11 15:02:00|2300.23|2299.73|2300.86|2300.36|2300.86|2300.36|2300.23|2299.73|46
1644591730000|2022-02-11 15:02:10|2300.61|2300.11|2300.36|2299.86|2300.86|2300.36|2300.11|2299.61|60
1644591740000|2022-02-11 15:02:20|2300.48|2299.98|2300.36|2299.86|2300.73|2300.23|2300.11|2299.61|8
1644591750000|2022-02-11 15:02:30|2300.48|2299.98|2300.73|2300.23|2300.86|2300.36|2300.48|2299.98|16
1644591760000|2022-02-11 15:02:40|2300.61|2300.11|2300.73|2300.23|2300.86|2300.36|2300.36|2299.86|11
1644591770000|2022-02-11 15:02:50|2300.61|2300.11|2301.23|2300.73|2301.36|2300.86|2300.36|2299.86|35
1644591780000|2022-02-11 15:03:00|2301.36|2300.86|2301.98|2301.48|2302.11|2301.61|2301.23|2300.73|42
1644591790000|2022-02-11 15:03:10|2302.11|2301.61|2302.36|2301.86|2302.48|2301.98|2301.86|2301.36|26
1644591800000|2022-02-11 15:03:20|2302.48|2301.98|2301.86|2301.36|2302.61|2302.11|2301.86|2301.36|29
1644591810000|2022-02-11 15:03:30|2301.73|2301.23|2301.86|2301.36|2302.11|2301.61|2301.73|2301.23|28
1644591820000|2022-02-11 15:03:40|2301.98|2301.48|2301.86|2301.36|2302.11|2301.61|2301.61|2301.11|23
1644591830000|2022-02-11 15:03:50|2301.73|2301.23|2301.11|2300.61|2301.73|2301.23|2300.86|2300.36|27
1644591840000|2022-02-11 15:04:00|2301.36|2300.86|2301.61|2301.11|2301.61|2301.11|2301.36|2300.86|125
1644591850000|2022-02-11 15:04:10|2301.48|2300.98|2301.11|2300.61|2301.61|2301.11|2301.11|2300.61|172
1644591860000|2022-02-11 15:04:20|2300.98|2300.48|2300.86|2300.36|2300.98|2300.48|2300.36|2299.86|28
1644591870000|2022-02-11 15:04:30|2301.11|2300.61|2301.48|2300.98|2301.61|2301.11|2300.98|2300.48|51
1644591880000|2022-02-11 15:04:40|2301.61|2301.11|2301.86|2301.36|2301.86|2301.36|2301.36|2300.86|10
1644591890000|2022-02-11 15:04:50|2301.73|2301.23|2302.11|2301.61|2302.11|2301.61|2301.36|2300.86|26
1644591900000|2022-02-11 15:05:00|2302.23|2301.73|2301.61|2301.11|2302.23|2301.73|2301.36|2300.86|36
1644591910000|2022-02-11 15:05:10|2301.48|2300.98|2301.86|2301.36|2301.86|2301.36|2301.36|2300.86|22
1644591920000|2022-02-11 15:05:20|2301.73|2301.23|2301.86|2301.36|2302.11|2301.61|2301.61|2301.11|38
1644591930000|2022-02-11 15:05:30|2301.73|2301.23|2302.36|2301.86|2302.61|2302.11|2301.73|2301.23|83
1644591940000|2022-02-11 15:05:40|2302.48|2301.98|2303.11|2302.61|2303.11|2302.61|2302.11|2301.61|27
1644591950000|2022-02-11 15:05:50|2302.98|2302.48|2303.36|2302.86|2303.36|2302.86|2302.98|2302.48|69
1644591960000|2022-02-11 15:06:00|2303.61|2303.11|2304.11|2303.61|2304.36|2303.86|2303.48|2302.98|68
1644591970000|2022-02-11 15:06:10|2303.98|2303.48|2304.36|2303.86|2304.48|2303.98|2303.98|2303.48|22
1644591980000|2022-02-11 15:06:20|2304.23|2303.73|2304.11|2303.61|2304.61|2304.11|2304.11|2303.61|27
1644591990000|2022-02-11 15:06:30|2303.98|2303.48|2303.61|2303.11|2304.23|2303.73|2303.61|2303.11|28
1644592000000|2022-02-11 15:06:40|2303.36|2302.86|2303.23|2302.73|2303.61|2303.11|2303.23|2302.73|35
1644592010000|2022-02-11 15:06:50|2303.11|2302.61|2302.86|2302.36|2303.36|2302.86|2302.61|2302.11|25
1644592020000|2022-02-11 15:07:00|2302.73|2302.23|2302.86|2302.36|2303.11|2302.61|2302.61|2302.11|23
1644592030000|2022-02-11 15:07:10|2302.61|2302.11|2302.98|2302.48|2303.36|2302.86|2302.61|2302.11|46
1644592040000|2022-02-11 15:07:20|2303.11|2302.61|2303.11|2302.61|2303.98|2303.48|2303.11|2302.61|22
1644592050000|2022-02-11 15:07:30|2302.98|2302.48|2302.86|2302.36|2303.11|2302.61|2302.73|2302.23|26
1644592060000|2022-02-11 15:07:40|2302.73|2302.23|2302.86|2302.36|2303.11|2302.61|2302.61|2302.11|19
1644592070000|2022-02-11 15:07:50|2302.98|2302.48|2302.98|2302.48|2303.11|2302.61|2302.61|2302.11|4
1644592080000|2022-02-11 15:08:00|2302.86|2302.36|2302.48|2301.98|2303.11|2302.61|2302.36|2301.86|33
1644592090000|2022-02-11 15:08:10|2302.36|2301.86|2302.36|2301.86|2302.61|2302.11|2302.11|2301.61|17
1644592100000|2022-02-11 15:08:20|2302.23|2301.73|2301.86|2301.36|2302.36|2301.86|2301.86|2301.36|8
1644592110000|2022-02-11 15:08:30|2301.73|2301.23|2301.61|2301.11|2301.86|2301.36|2301.61|2301.11|35
1644592120000|2022-02-11 15:08:40|2301.36|2300.86|2301.73|2301.23|2301.86|2301.36|2301.36|2300.86|13
1644592130000|2022-02-11 15:08:50|2301.86|2301.36|2301.61|2301.11|2301.86|2301.36|2301.48|2300.98|5
1644592140000|2022-02-11 15:09:00|2301.73|2301.23|2301.48|2300.98|2302.36|2301.86|2301.48|2300.98|34
1644592150000|2022-02-11 15:09:10|2301.36|2300.86|2300.86|2300.36|2301.61|2301.11|2300.86|2300.36|25
1644592160000|2022-02-11 15:09:20|2300.98|2300.48|2300.61|2300.11|2301.11|2300.61|2300.48|2299.98|20
1644592170000|2022-02-11 15:09:30|2300.73|2300.23|2300.36|2299.86|2300.73|2300.23|2300.11|2299.61|33
1644592180000|2022-02-11 15:09:40|2300.48|2299.98|2300.86|2300.36|2301.11|2300.61|2300.36|2299.86|21
1644592190000|2022-02-11 15:09:50|2300.73|2300.23|2300.86|2300.36|2301.11|2300.61|2300.73|2300.23|4
1644592200000|2022-02-11 15:10:00|2300.85|2300.35|2300.6|2300.1|2301.22|2300.72|2300.47|2299.97|47
1644592210000|2022-02-11 15:10:10|2300.47|2299.97|2300.85|2300.35|2300.85|2300.35|2300.1|2299.6|17
1644592220000|2022-02-11 15:10:20|2300.72|2300.22|2300.85|2300.35|2301.35|2300.85|2300.6|2300.1|44
1644592230000|2022-02-11 15:10:30|2300.97|2300.47|2300.85|2300.35|2301.22|2300.72|2300.72|2300.22|19
1644592240000|2022-02-11 15:10:40|2300.97|2300.47|2301.1|2300.6|2301.1|2300.6|2300.72|2300.22|6
1644592250000|2022-02-11 15:10:50|2301.22|2300.72|2301.1|2300.6|2301.35|2300.85|2301.1|2300.6|9
1644592260000|2022-02-11 15:11:00|2300.85|2300.35|2301.35|2300.85|2301.35|2300.85|2300.6|2300.1|22
1644592270000|2022-02-11 15:11:10|2301.47|2300.97|2301.1|2300.6|2301.85|2301.35|2301.1|2300.6|7
1644592280000|2022-02-11 15:11:20|2301.22|2300.72|2300.6|2300.1|2301.47|2300.97|2300.6|2300.1|6
1644592290000|2022-02-11 15:11:30|2300.47|2299.97|2299.72|2299.22|2300.47|2299.97|2299.6|2299.1|26
1644592300000|2022-02-11 15:11:40|2299.85|2299.35|2299.1|2298.6|2299.85|2299.35|2299.1|2298.6|34
1644592310000|2022-02-11 15:11:50|2298.85|2298.35|2299.1|2298.6|2299.35|2298.85|2298.85|2298.35|19
1644592320000|2022-02-11 15:12:00|2299.35|2298.85|2298.97|2298.47|2299.35|2298.85|2298.6|2298.1|41
1644592330000|2022-02-11 15:12:10|2299.1|2298.6|2298.1|2297.6|2299.1|2298.6|2298.1|2297.6|35
1644592340000|2022-02-11 15:12:20|2298.22|2297.72|2297.6|2297.1|2298.35|2297.85|2297.6|2297.1|30
1644592350000|2022-02-11 15:12:30|2297.72|2297.22|2298.35|2297.85|2298.47|2297.97|2297.6|2297.1|50
1644592360000|2022-02-11 15:12:40|2298.22|2297.72|2298.1|2297.6|2298.35|2297.85|2297.85|2297.35|35
1644592370000|2022-02-11 15:12:50|2297.97|2297.47|2298.22|2297.72|2298.47|2297.97|2297.97|2297.47|39
1644592380000|2022-02-11 15:13:00|2298.35|2297.85|2297.85|2297.35|2298.47|2297.97|2297.72|2297.22|38
1644592390000|2022-02-11 15:13:10|2297.97|2297.47|2298.35|2297.85|2298.6|2298.1|2297.97|2297.47|14
1644592400000|2022-02-11 15:13:20|2298.22|2297.72|2297.72|2297.22|2298.22|2297.72|2297.6|2297.1|35
1644592410000|2022-02-11 15:13:30|2297.6|2297.1|2297.35|2296.85|2297.85|2297.35|2297.22|2296.72|44
1644592420000|2022-02-11 15:13:40|2297.22|2296.72|2297.1|2296.6|2297.35|2296.85|2296.85|2296.35|18
1644592430000|2022-02-11 15:13:50|2296.97|2296.47|2297.1|2296.6|2297.35|2296.85|2296.85|2296.35|37
1644592440000|2022-02-11 15:14:00|2296.97|2296.47|2296.85|2296.35|2296.97|2296.47|2296.47|2295.97|98
1644592450000|2022-02-11 15:14:10|2296.97|2296.47|2297.1|2296.6|2297.6|2297.1|2296.85|2296.35|33
1644592460000|2022-02-11 15:14:20|2297.22|2296.72|2297.22|2296.72|2297.6|2297.1|2297.22|2296.72|13
1644592470000|2022-02-11 15:14:30|2297.1|2296.6|2297.35|2296.85|2297.35|2296.85|2296.85|2296.35|14
1644592480000|2022-02-11 15:14:40|2297.47|2296.97|2298.35|2297.85|2298.35|2297.85|2297.22|2296.72|29
1644592490000|2022-02-11 15:14:50|2298.1|2297.6|2298.35|2297.85|2298.85|2298.35|2298.1|2297.6|37
1644592500000|2022-02-11 15:15:00|2298.1|2297.6|2298.6|2298.1|2299.1|2298.6|2298.1|2297.6|68
1644592510000|2022-02-11 15:15:10|2298.47|2297.97|2298.35|2297.85|2298.6|2298.1|2298.22|2297.72|48
1644592520000|2022-02-11 15:15:20|2298.47|2297.97|2297.97|2297.47|2298.6|2298.1|2297.72|2297.22|12
1644592530000|2022-02-11 15:15:30|2297.85|2297.35|2298.1|2297.6|2298.1|2297.6|2297.6|2297.1|14
1644592540000|2022-02-11 15:15:40|2298.35|2297.85|2297.47|2296.97|2298.35|2297.85|2297.35|2296.85|16
1644592550000|2022-02-11 15:15:50|2297.6|2297.1|2297.85|2297.35|2298.1|2297.6|2297.35|2296.85|6
1644592560000|2022-02-11 15:16:00|2297.72|2297.22|2298.35|2297.85|2298.35|2297.85|2297.47|2296.97|30
1644592570000|2022-02-11 15:16:10|2298.47|2297.97|2298.22|2297.72|2298.47|2297.97|2298.1|2297.6|14
1644592580000|2022-02-11 15:16:20|2298.1|2297.6|2298.1|2297.6|2298.35|2297.85|2297.85|2297.35|10
1644592590000|2022-02-11 15:16:30|2298.22|2297.72|2297.97|2297.47|2298.35|2297.85|2297.97|2297.47|5
1644592600000|2022-02-11 15:16:40|2297.85|2297.35|2298.35|2297.85|2298.35|2297.85|2297.6|2297.1|12
1644592610000|2022-02-11 15:16:50|2298.47|2297.97|2297.97|2297.47|2298.47|2297.97|2297.97|2297.47|10
1644592620000|2022-02-11 15:17:00|2298.1|2297.6|2297.85|2297.35|2298.1|2297.6|2297.72|2297.22|23
1644592630000|2022-02-11 15:17:10|2297.6|2297.1|2298.35|2297.85|2298.6|2298.1|2297.6|2297.1|20
1644592640000|2022-02-11 15:17:20|2298.47|2297.97|2298.1|2297.6|2299.1|2298.6|2298.1|2297.6|6
1644592650000|2022-02-11 15:17:30|2298.22|2297.72|2298.47|2297.97|2298.6|2298.1|2298.1|2297.6|14
1644592660000|2022-02-11 15:17:40|2298.35|2297.85|2298.1|2297.6|2298.6|2298.1|2298.1|2297.6|28
1644592670000|2022-02-11 15:17:50|2297.85|2297.35|2297.72|2297.22|2297.85|2297.35|2297.6|2297.1|16
1644592680000|2022-02-11 15:18:00|2297.85|2297.35|2297.1|2296.6|2297.85|2297.35|2296.85|2296.35|34
1644592690000|2022-02-11 15:18:10|2297.22|2296.72|2297.1|2296.6|2297.35|2296.85|2296.85|2296.35|37
1644592700000|2022-02-11 15:18:20|2296.97|2296.47|2296.6|2296.1|2296.97|2296.47|2296.47|2295.97|9
1644592710000|2022-02-11 15:18:30|2296.35|2295.85|2296.35|2295.85|2296.47|2295.97|2296.1|2295.6|32
1644592720000|2022-02-11 15:18:40|2296.47|2295.97|2297.1|2296.6|2297.1|2296.6|2296.47|2295.97|33
1644592730000|2022-02-11 15:18:50|2296.97|2296.47|2296.72|2296.22|2297.47|2296.97|2296.6|2296.1|39
1644592740000|2022-02-11 15:19:00|2296.6|2296.1|2297.35|2296.85|2297.6|2297.1|2296.6|2296.1|28
1644592750000|2022-02-11 15:19:10|2297.6|2297.1|2297.6|2297.1|2297.85|2297.35|2297.35|2296.85|11
1644592760000|2022-02-11 15:19:20|2297.72|2297.22|2297.85|2297.35|2297.85|2297.35|2297.47|2296.97|6
1644592770000|2022-02-11 15:19:30|2298.1|2297.6|2297.85|2297.35|2298.22|2297.72|2297.6|2297.1|43
1644592780000|2022-02-11 15:19:40|2297.72|2297.22|2297.85|2297.35|2297.85|2297.35|2297.6|2297.1|21
1644592790000|2022-02-11 15:19:50|2297.72|2297.22|2297.47|2296.97|2297.85|2297.35|2297.35|2296.85|29
1644592800000|2022-02-11 15:20:00|2297.35|2296.85|2298.1|2297.6|2298.35|2297.85|2297.35|2296.85|28
1644592810000|2022-02-11 15:20:10|2298.35|2297.85|2298.35|2297.85|2298.35|2297.85|2298.1|2297.6|55
1644592820000|2022-02-11 15:20:20|2298.22|2297.72|2298.22|2297.72|2298.35|2297.85|2298.1|2297.6|9
1644592830000|2022-02-11 15:20:30|2298.35|2297.85|2298.6|2298.1|2298.85|2298.35|2298.35|2297.85|90
1644592840000|2022-02-11 15:20:40|2298.47|2297.97|2298.72|2298.22|2298.85|2298.35|2298.35|2297.85|24
1644592850000|2022-02-11 15:20:50|2298.6|2298.1|2298.72|2298.22|2298.72|2298.22|2298.47|2297.97|11
1644592860000|2022-02-11 15:21:00|2299.1|2298.6|2298.72|2298.22|2299.35|2298.85|2298.72|2298.22|24
1644592870000|2022-02-11 15:21:10|2298.6|2298.1|2298.6|2298.1|2298.85|2298.35|2298.47|2297.97|3
1644592880000|2022-02-11 15:21:20|2298.35|2297.85|2298.1|2297.6|2298.35|2297.85|2297.97|2297.47|27
1644592890000|2022-02-11 15:21:30|2298.22|2297.72|2298.1|2297.6|2298.35|2297.85|2297.97|2297.47|19
1644592900000|2022-02-11 15:21:40|2298.22|2297.72|2297.85|2297.35|2298.35|2297.85|2297.85|2297.35|61
1644592910000|2022-02-11 15:21:50|2297.97|2297.47|2297.6|2297.1|2297.97|2297.47|2297.6|2297.1|22
1644592920000|2022-02-11 15:22:00|2297.72|2297.22|2296.97|2296.47|2297.85|2297.35|2296.85|2296.35|27
1644592930000|2022-02-11 15:22:10|2297.1|2296.6|2296.85|2296.35|2297.35|2296.85|2296.85|2296.35|18
1644592940000|2022-02-11 15:22:20|2296.97|2296.47|2296.85|2296.35|2297.1|2296.6|2296.6|2296.1|46
1644592950000|2022-02-11 15:22:30|2296.97|2296.47|2296.97|2296.47|2297.1|2296.6|2296.85|2296.35|27
1644592960000|2022-02-11 15:22:40|2296.85|2296.35|2296.6|2296.1|2296.85|2296.35|2296.6|2296.1|20
1644592970000|2022-02-11 15:22:50|2296.85|2296.35|2297.47|2296.97|2297.85|2297.35|2296.85|2296.35|53
1644592980000|2022-02-11 15:23:00|2297.35|2296.85|2297.85|2297.35|2298.1|2297.6|2297.35|2296.85|44
1644592990000|2022-02-11 15:23:10|2297.97|2297.47|2297.1|2296.6|2298.1|2297.6|2297.1|2296.6|63
1644593000000|2022-02-11 15:23:20|2296.97|2296.47|2297.35|2296.85|2297.47|2296.97|2296.97|2296.47|38
1644593010000|2022-02-11 15:23:30|2297.22|2296.72|2296.97|2296.47|2297.35|2296.85|2296.72|2296.22|36
1644593020000|2022-02-11 15:23:40|2296.85|2296.35|2297.35|2296.85|2298.1|2297.6|2296.85|2296.35|62
1644593030000|2022-02-11 15:23:50|2297.22|2296.72|2297.1|2296.6|2297.35|2296.85|2297.1|2296.6|8
1644593040000|2022-02-11 15:24:00|2297.35|2296.85|2297.85|2297.35|2298.1|2297.6|2297.35|2296.85|23
1644593050000|2022-02-11 15:24:10|2297.72|2297.22|2298.22|2297.72|2298.35|2297.85|2297.72|2297.22|38
1644593060000|2022-02-11 15:24:20|2298.35|2297.85|2298.1|2297.6|2298.35|2297.85|2297.6|2297.1|16
1644593070000|2022-02-11 15:24:30|2297.97|2297.47|2298.1|2297.6|2298.1|2297.6|2297.85|2297.35|29
1644593080000|2022-02-11 15:24:40|2298.22|2297.72|2298.1|2297.6|2298.35|2297.85|2297.85|2297.35|88
1644593090000|2022-02-11 15:24:50|2297.97|2297.47|2297.72|2297.22|2298.1|2297.6|2297.72|2297.22|29
1644593100000|2022-02-11 15:25:00|2297.6|2297.1|2297.85|2297.35|2298.1|2297.6|2297.6|2297.1|18
1644593110000|2022-02-11 15:25:10|2297.72|2297.22|2297.6|2297.1|2297.85|2297.35|2297.22|2296.72|37
1644593120000|2022-02-11 15:25:20|2297.72|2297.22|2297.97|2297.47|2298.1|2297.6|2297.72|2297.22|7
1644593130000|2022-02-11 15:25:30|2298.1|2297.6|2298.6|2298.1|2299.1|2298.6|2297.72|2297.22|46
1644593140000|2022-02-11 15:25:40|2298.72|2298.22|2298.35|2297.85|2299.1|2298.6|2298.35|2297.85|50
1644593150000|2022-02-11 15:25:50|2298.22|2297.72|2298.47|2297.97|2298.6|2298.1|2298.22|2297.72|14
1644593160000|2022-02-11 15:26:00|2298.35|2297.85|2297.85|2297.35|2298.6|2298.1|2297.72|2297.22|42
1644593170000|2022-02-11 15:26:10|2297.72|2297.22|2298.1|2297.6|2298.1|2297.6|2297.72|2297.22|15
1644593180000|2022-02-11 15:26:20|2297.97|2297.47|2297.85|2297.35|2298.35|2297.85|2297.85|2297.35|47
1644593190000|2022-02-11 15:26:30|2297.72|2297.22|2297.72|2297.22|2297.97|2297.47|2297.6|2297.1|13
1644593200000|2022-02-11 15:26:40|2297.85|2297.35|2297.72|2297.22|2297.85|2297.35|2297.6|2297.1|11
1644593210000|2022-02-11 15:26:50|2297.85|2297.35|2298.22|2297.72|2298.22|2297.72|2297.72|2297.22|6
1644593220000|2022-02-11 15:27:00|2298.1|2297.6|2298.85|2298.35|2298.97|2298.47|2298.1|2297.6|57
1644593230000|2022-02-11 15:27:10|2298.6|2298.1|2298.35|2297.85|2298.6|2298.1|2298.1|2297.6|16
1644593240000|2022-02-11 15:27:20|2298.47|2297.97|2298.6|2298.1|2298.6|2298.1|2298.1|2297.6|36
1644593250000|2022-02-11 15:27:30|2298.47|2297.97|2297.72|2297.22|2298.6|2298.1|2297.72|2297.22|15
1644593260000|2022-02-11 15:27:40|2297.85|2297.35|2297.85|2297.35|2297.97|2297.47|2297.6|2297.1|23
1644593270000|2022-02-11 15:27:50|2297.97|2297.47|2297.1|2296.6|2298.1|2297.6|2297.1|2296.6|37
1644593280000|2022-02-11 15:28:00|2296.97|2296.47|2296.97|2296.47|2296.97|2296.47|2296.85|2296.35|32
1644593290000|2022-02-11 15:28:10|2296.85|2296.35|2296.6|2296.1|2296.97|2296.47|2296.6|2296.1|10
1644593300000|2022-02-11 15:28:20|2296.72|2296.22|2296.85|2296.35|2296.85|2296.35|2296.6|2296.1|5
1644593310000|2022-02-11 15:28:30|2297.1|2296.6|2297.35|2296.85|2297.35|2296.85|2296.85|2296.35|74
1644593320000|2022-02-11 15:28:40|||||||||6
1644593330000|2022-02-11 15:28:50|2297.22|2296.72|2297.35|2296.85|2297.35|2296.85|2297.1|2296.6|15
1644593340000|2022-02-11 15:29:00|2297.6|2297.1|2297.85|2297.35|2298.1|2297.6|2297.6|2297.1|25
1644593350000|2022-02-11 15:29:10|2297.72|2297.22|2297.72|2297.22|2297.85|2297.35|2297.35|2296.85|35
1644593360000|2022-02-11 15:29:20|2297.6|2297.1|2297.85|2297.35|2297.85|2297.35|2297.35|2296.85|7
1644593370000|2022-02-11 15:29:30|2297.97|2297.47|2298.6|2298.1|2298.85|2298.35|2297.97|2297.47|28
1644593380000|2022-02-11 15:29:40|2298.47|2297.97|2298.6|2298.1|2298.85|2298.35|2298.35|2297.85|18
1644593390000|2022-02-11 15:29:50|2298.47|2297.97|2297.85|2297.35|2298.6|2298.1|2297.6|2297.1|42
1644593400000|2022-02-11 15:30:00|2298.1|2297.6|2298.72|2298.22|2298.85|2298.35|2298.1|2297.6|65
1644593410000|2022-02-11 15:30:10|2298.85|2298.35|2298.97|2298.47|2299.6|2299.1|2298.85|2298.35|45
1644593420000|2022-02-11 15:30:20|2299.1|2298.6|2298.6|2298.1|2299.1|2298.6|2298.6|2298.1|10
1644593430000|2022-02-11 15:30:30|2298.47|2297.97|2298.97|2298.47|2299.1|2298.6|2298.47|2297.97|2
1644593440000|2022-02-11 15:30:40|2298.85|2298.35|2299.1|2298.6|2299.35|2298.85|2298.85|2298.35|20
1644593450000|2022-02-11 15:30:50|2299.22|2298.72|2299.22|2298.72|2299.6|2299.1|2298.97|2298.47|22
1644593460000|2022-02-11 15:31:00|2299.1|2298.6|2299.35|2298.85|2299.97|2299.47|2299.1|2298.6|46
1644593470000|2022-02-11 15:31:10|2299.22|2298.72|2299.72|2299.22|2299.85|2299.35|2299.1|2298.6|36
1644593480000|2022-02-11 15:31:20|2299.85|2299.35|2299.85|2299.35|2300.1|2299.6|2299.72|2299.22|17
1644593490000|2022-02-11 15:31:30|2299.97|2299.47|2300.35|2299.85|2300.6|2300.1|2299.85|2299.35|89
1644593500000|2022-02-11 15:31:40|2300.6|2300.1|2300.47|2299.97|2300.6|2300.1|2300.35|2299.85|44
1644593510000|2022-02-11 15:31:50|2300.6|2300.1|2299.97|2299.47|2300.6|2300.1|2299.97|2299.47|20
1644593520000|2022-02-11 15:32:00|2299.85|2299.35|2299.6|2299.1|2299.97|2299.47|2299.6|2299.1|17
1644593530000|2022-02-11 15:32:10|2299.85|2299.35|2299.6|2299.1|2299.85|2299.35|2299.47|2298.97|29
1644593540000|2022-02-11 15:32:20|2299.85|2299.35|2299.72|2299.22|2300.1|2299.6|2299.6|2299.1|28
1644593550000|2022-02-11 15:32:30|2299.85|2299.35|2299.6|2299.1|2300.1|2299.6|2299.6|2299.1|22
1644593560000|2022-02-11 15:32:40|2299.47|2298.97|2299.6|2299.1|2299.85|2299.35|2299.47|2298.97|9
1644593570000|2022-02-11 15:32:50|2299.47|2298.97|2299.85|2299.35|2299.85|2299.35|2299.35|2298.85|44
1644593580000|2022-02-11 15:33:00|2299.72|2299.22|2299.1|2298.6|2299.72|2299.22|2298.85|2298.35|48
1644593590000|2022-02-11 15:33:10|2298.97|2298.47|2298.6|2298.1|2299.1|2298.6|2298.6|2298.1|38
1644593600000|2022-02-11 15:33:20|2298.35|2297.85|2298.6|2298.1|2298.6|2298.1|2298.35|2297.85|110
1644593610000|2022-02-11 15:33:30|2298.47|2297.97|2298.85|2298.35|2298.85|2298.35|2298.35|2297.85|19
1644593620000|2022-02-11 15:33:40|2298.6|2298.1|2299.1|2298.6|2299.35|2298.85|2298.6|2298.1|23
1644593630000|2022-02-11 15:33:50|2299.35|2298.85|2299.35|2298.85|2299.6|2299.1|2299.1|2298.6|33
1644593640000|2022-02-11 15:34:00|2299.22|2298.72|2298.47|2297.97|2299.22|2298.72|2298.47|2297.97|35
1644593650000|2022-02-11 15:34:10|2298.6|2298.1|2298.1|2297.6|2298.6|2298.1|2298.1|2297.6|36
1644593660000|2022-02-11 15:34:20|2298.22|2297.72|2298.6|2298.1|2298.6|2298.1|2298.1|2297.6|22
1644593670000|2022-02-11 15:34:30|2298.85|2298.35|2298.6|2298.1|2298.85|2298.35|2298.35|2297.85|22
1644593680000|2022-02-11 15:34:40|2298.72|2298.22|2298.1|2297.6|2298.72|2298.22|2297.97|2297.47|21
1644593690000|2022-02-11 15:34:50|2298.35|2297.85|2298.6|2298.1|2298.6|2298.1|2298.1|2297.6|34
1644593700000|2022-02-11 15:35:00|2298.47|2297.97|2298.35|2297.85|2298.6|2298.1|2297.72|2297.22|52
1644593710000|2022-02-11 15:35:10|2298.22|2297.72|2297.85|2297.35|2298.47|2297.97|2297.85|2297.35|20
1644593720000|2022-02-11 15:35:20|2297.97|2297.47|2298.47|2297.97|2298.6|2298.1|2297.97|2297.47|18
1644593730000|2022-02-11 15:35:30|2298.6|2298.1|2298.6|2298.1|2298.97|2298.47|2298.47|2297.97|26
1644593740000|2022-02-11 15:35:40|2298.72|2298.22|2298.35|2297.85|2298.85|2298.35|2298.35|2297.85|19
1644593750000|2022-02-11 15:35:50|2298.47|2297.97|2297.6|2297.1|2298.6|2298.1|2297.6|2297.1|28
1644593760000|2022-02-11 15:36:00|2297.72|2297.22|2296.97|2296.47|2297.85|2297.35|2296.85|2296.35|81
1644593770000|2022-02-11 15:36:10|2297.1|2296.6|2297.85|2297.35|2297.85|2297.35|2297.1|2296.6|36
1644593780000|2022-02-11 15:36:20|2297.97|2297.47|2298.1|2297.6|2298.47|2297.97|2297.85|2297.35|29
1644593790000|2022-02-11 15:36:30|2298.22|2297.72|2298.1|2297.6|2298.35|2297.85|2298.1|2297.6|50
1644593800000|2022-02-11 15:36:40|2298.22|2297.72|2298.6|2298.1|2298.72|2298.22|2298.1|2297.6|28
1644593810000|2022-02-11 15:36:50|2298.47|2297.97|2298.85|2298.35|2298.97|2298.47|2298.47|2297.97|11
1644593820000|2022-02-11 15:37:00|2298.72|2298.22|2298.72|2298.22|2298.72|2298.22|2298.6|2298.1|20
1644593830000|2022-02-11 15:37:10|2298.85|2298.35|2299.35|2298.85|2299.35|2298.85|2298.72|2298.22|40
1644593840000|2022-02-11 15:37:20|2299.6|2299.1|2298.85|2298.35|2299.6|2299.1|2298.6|2298.1|124
1644593850000|2022-02-11 15:37:30|2298.72|2298.22|2298.85|2298.35|2298.85|2298.35|2298.6|2298.1|25
1644593860000|2022-02-11 15:37:40|2298.72|2298.22|2298.85|2298.35|2298.85|2298.35|2298.6|2298.1|10
1644593870000|2022-02-11 15:37:50|2298.72|2298.22|2298.85|2298.35|2298.85|2298.35|2298.6|2298.1|64
1644593880000|2022-02-11 15:38:00|2298.97|2298.47|2298.85|2298.35|2299.6|2299.1|2298.85|2298.35|60
1644593890000|2022-02-11 15:38:10|2298.72|2298.22|2298.35|2297.85|2298.85|2298.35|2298.35|2297.85|37
1644593900000|2022-02-11 15:38:20|2298.47|2297.97|2298.1|2297.6|2298.6|2298.1|2298.1|2297.6|22
1644593910000|2022-02-11 15:38:30|2298.22|2297.72|2298.22|2297.72|2298.35|2297.85|2298.22|2297.72|5
1644593920000|2022-02-11 15:38:40|2298.35|2297.85|2298.22|2297.72|2298.47|2297.97|2297.85|2297.35|16
1644593930000|2022-02-11 15:38:50|2298.35|2297.85|2298.1|2297.6|2298.35|2297.85|2298.1|2297.6|15
1644593940000|2022-02-11 15:39:00|2297.85|2297.35|2297.85|2297.35|2298.1|2297.6|2297.85|2297.35|29
1644593950000|2022-02-11 15:39:10|2297.6|2297.1|2297.6|2297.1|2297.72|2297.22|2297.35|2296.85|30
1644593960000|2022-02-11 15:39:20|2297.72|2297.22|2297.85|2297.35|2297.85|2297.35|2297.72|2297.22|15
1644593970000|2022-02-11 15:39:30|2298.1|2297.6|2298.6|2298.1|2298.6|2298.1|2298.1|2297.6|26
1644593980000|2022-02-11 15:39:40|2298.72|2298.22|2298.6|2298.1|2298.85|2298.35|2298.6|2298.1|11
1644593990000|2022-02-11 15:39:50|2298.72|2298.22|2298.35|2297.85|2298.85|2298.35|2298.35|2297.85|18
1644594000000|2022-02-11 15:40:00|2298.6|2298.1|2298.85|2298.35|2299.1|2298.6|2298.6|2298.1|74
1644594010000|2022-02-11 15:40:10|2298.72|2298.22|2298.85|2298.35|2298.85|2298.35|2298.72|2298.22|8
1644594020000|2022-02-11 15:40:20|2298.72|2298.22|2298.35|2297.85|2298.85|2298.35|2298.35|2297.85|25
1644594030000|2022-02-11 15:40:30|2298.6|2298.1|2298.85|2298.35|2298.85|2298.35|2298.6|2298.1|15
1644594040000|2022-02-11 15:40:40|2299.1|2298.6|2298.85|2298.35|2299.1|2298.6|2298.85|2298.35|32
1644594050000|2022-02-11 15:40:50|2298.97|2298.47|2299.1|2298.6|2299.1|2298.6|2298.85|2298.35|10
1644594060000|2022-02-11 15:41:00|2298.97|2298.47|2298.35|2297.85|2299.1|2298.6|2298.1|2297.6|55
1644594070000|2022-02-11 15:41:10|2298.47|2297.97|2298.85|2298.35|2298.85|2298.35|2298.47|2297.97|20
1644594080000|2022-02-11 15:41:20|2298.72|2298.22|2298.35|2297.85|2298.85|2298.35|2298.35|2297.85|26
1644594090000|2022-02-11 15:41:30|2298.47|2297.97|2298.6|2298.1|2298.72|2298.22|2298.35|2297.85|8
1644594100000|2022-02-11 15:41:40|2298.72|2298.22|2298.6|2298.1|2299.1|2298.6|2298.6|2298.1|20
1644594110000|2022-02-11 15:41:50|2298.72|2298.22|2298.6|2298.1|2298.85|2298.35|2298.6|2298.1|19
1644594120000|2022-02-11 15:42:00|2298.85|2298.35|2298.85|2298.35|2299.1|2298.6|2298.6|2298.1|16
1644594130000|2022-02-11 15:42:10|2298.97|2298.47|2298.97|2298.47|2299.35|2298.85|2298.97|2298.47|35
1644594140000|2022-02-11 15:42:20|2298.85|2298.35|2298.72|2298.22|2298.85|2298.35|2298.35|2297.85|32
1644594150000|2022-02-11 15:42:30|2298.85|2298.35|2299.1|2298.6|2299.22|2298.72|2298.72|2298.22|27
1644594160000|2022-02-11 15:42:40|2299.22|2298.72|2299.1|2298.6|2299.35|2298.85|2299.1|2298.6|41
1644594170000|2022-02-11 15:42:50|2299.22|2298.72|2299.35|2298.85|2299.47|2298.97|2298.97|2298.47|28
1644594180000|2022-02-11 15:43:00|2299.47|2298.97|2299.1|2298.6|2299.6|2299.1|2298.85|2298.35|25
1644594190000|2022-02-11 15:43:10|2299.35|2298.85|2299.47|2298.97|2299.72|2299.22|2299.35|2298.85|33
1644594200000|2022-02-11 15:43:20|2299.6|2299.1|2299.6|2299.1|2299.85|2299.35|2299.35|2298.85|51
1644594210000|2022-02-11 15:43:30|2299.85|2299.35|2299.72|2299.22|2299.85|2299.35|2299.6|2299.1|26
1644594220000|2022-02-11 15:43:40|2299.85|2299.35|2299.72|2299.22|2300.1|2299.6|2299.6|2299.1|35
1644594230000|2022-02-11 15:43:50|2299.85|2299.35|2299.85|2299.35|2299.85|2299.35|2299.6|2299.1|24
1644594240000|2022-02-11 15:44:00|2299.97|2299.47|2299.85|2299.35|2300.1|2299.6|2299.85|2299.35|14
1644594250000|2022-02-11 15:44:10|2299.72|2299.22|2299.35|2298.85|2299.72|2299.22|2299.1|2298.6|42
1644594260000|2022-02-11 15:44:20|2299.22|2298.72|2299.35|2298.85|2299.35|2298.85|2299.1|2298.6|19
1644594270000|2022-02-11 15:44:30|2299.22|2298.72|2299.35|2298.85|2299.35|2298.85|2299.1|2298.6|11
1644594280000|2022-02-11 15:44:40|2299.22|2298.72|2299.1|2298.6|2299.35|2298.85|2298.85|2298.35|24
1644594290000|2022-02-11 15:44:50|2298.97|2298.47|2298.85|2298.35|2299.1|2298.6|2298.85|2298.35|44
1644594300000|2022-02-11 15:45:00|2299.1|2298.6|2299.1|2298.6|2299.1|2298.6|2298.85|2298.35|112
1644594310000|2022-02-11 15:45:10|2298.97|2298.47|2298.6|2298.1|2298.97|2298.47|2298.6|2298.1|48
1644594320000|2022-02-11 15:45:20|2298.35|2297.85|2297.6|2297.1|2298.35|2297.85|2297.6|2297.1|88
1644594330000|2022-02-11 15:45:30|2297.47|2296.97|2297.35|2296.85|2297.6|2297.1|2297.1|2296.6|44
1644594340000|2022-02-11 15:45:40|2297.22|2296.72|2297.6|2297.1|2297.6|2297.1|2297.22|2296.72|69
1644594350000|2022-02-11 15:45:50|2297.47|2296.97|2297.35|2296.85|2297.47|2296.97|2297.35|2296.85|24
1644594360000|2022-02-11 15:46:00|2297.47|2296.97|2298.1|2297.6|2298.1|2297.6|2297.47|2296.97|61
1644594370000|2022-02-11 15:46:10|2297.97|2297.47|2298.35|2297.85|2298.35|2297.85|2297.85|2297.35|61
1644594380000|2022-02-11 15:46:20|2298.6|2298.1|2298.85|2298.35|2299.1|2298.6|2298.6|2298.1|69
1644594390000|2022-02-11 15:46:30|2298.72|2298.22|2298.6|2298.1|2298.85|2298.35|2298.47|2297.97|11
1644594400000|2022-02-11 15:46:40|2298.72|2298.22|2299.6|2299.1|2299.6|2299.1|2298.72|2298.22|90
1644594410000|2022-02-11 15:46:50|2299.47|2298.97|2299.1|2298.6|2299.6|2299.1|2299.1|2298.6|21
1644594420000|2022-02-11 15:47:00|2298.97|2298.47|2298.85|2298.35|2299.1|2298.6|2298.85|2298.35|14
1644594430000|2022-02-11 15:47:10|2298.72|2298.22|2299.35|2298.85|2299.35|2298.85|2298.72|2298.22|49
1644594440000|2022-02-11 15:47:20|2299.22|2298.72|2299.22|2298.72|2299.22|2298.72|2299.1|2298.6|12
1644594450000|2022-02-11 15:47:30|2299.35|2298.85|2299.1|2298.6|2299.35|2298.85|2298.85|2298.35|38
1644594460000|2022-02-11 15:47:40|2298.85|2298.35|2298.85|2298.35|2298.85|2298.35|2298.85|2298.35|6
1644594470000|2022-02-11 15:47:50|2298.6|2298.1|2298.6|2298.1|2298.72|2298.22|2298.6|2298.1|27
1644594480000|2022-02-11 15:48:00|2298.72|2298.22|2298.85|2298.35|2298.85|2298.35|2298.47|2297.97|45
1644594490000|2022-02-11 15:48:10|2298.72|2298.22|2298.1|2297.6|2298.85|2298.35|2298.1|2297.6|20
1644594500000|2022-02-11 15:48:20|2298.22|2297.72|2298.22|2297.72|2298.35|2297.85|2298.1|2297.6|19
1644594510000|2022-02-11 15:48:30|2298.6|2298.1|2298.6|2298.1|2298.6|2298.1|2298.6|2298.1|103
1644594520000|2022-02-11 15:48:40|2298.72|2298.22|2298.6|2298.1|2298.85|2298.35|2298.6|2298.1|27
1644594530000|2022-02-11 15:48:50|2298.47|2297.97|2298.6|2298.1|2298.6|2298.1|2298.35|2297.85|18
1644594540000|2022-02-11 15:49:00|2298.47|2297.97|2298.1|2297.6|2298.47|2297.97|2298.1|2297.6|21
1644594550000|2022-02-11 15:49:10|2298.22|2297.72|2298.35|2297.85|2298.35|2297.85|2298.1|2297.6|20
1644594560000|2022-02-11 15:49:20|2298.22|2297.72|2297.85|2297.35|2298.22|2297.72|2297.85|2297.35|15
1644594570000|2022-02-11 15:49:30|2297.6|2297.1|2297.85|2297.35|2297.85|2297.35|2297.6|2297.1|12
1644594580000|2022-02-11 15:49:40|2297.72|2297.22|2297.6|2297.1|2297.85|2297.35|2297.6|2297.1|24
1644594590000|2022-02-11 15:49:50|2297.72|2297.22|2297.1|2296.6|2297.72|2297.22|2296.85|2296.35|60
1644594600000|2022-02-11 15:50:00|2296.85|2296.35|2297.47|2296.97|2297.6|2297.1|2296.85|2296.35|93
1644594610000|2022-02-11 15:50:10|2297.6|2297.1|2297.6|2297.1|2297.72|2297.22|2297.35|2296.85|55
1644594620000|2022-02-11 15:50:20|2297.47|2296.97|2297.35|2296.85|2297.6|2297.1|2297.35|2296.85|15
1644594630000|2022-02-11 15:50:30|2297.47|2296.97|2297.47|2296.97|2297.6|2297.1|2297.35|2296.85|55
1644594640000|2022-02-11 15:50:40|2297.6|2297.1|2297.6|2297.1|2297.72|2297.22|2297.35|2296.85|29
1644594650000|2022-02-11 15:50:50|2297.72|2297.22|2297.85|2297.35|2297.85|2297.35|2297.72|2297.22|11
1644594660000|2022-02-11 15:51:00|2297.72|2297.22|2297.35|2296.85|2297.72|2297.22|2297.1|2296.6|42
1644594670000|2022-02-11 15:51:10|2297.1|2296.6|2296.6|2296.1|2297.1|2296.6|2296.6|2296.1|32
1644594680000|2022-02-11 15:51:20|2296.35|2295.85|2295.85|2295.35|2296.35|2295.85|2295.85|2295.35|24
1644594690000|2022-02-11 15:51:30|2296.1|2295.6|2295.6|2295.1|2296.1|2295.6|2295.6|2295.1|17
1644594700000|2022-02-11 15:51:40|2295.72|2295.22|2295.85|2295.35|2295.97|2295.47|2295.6|2295.1|59
1644594710000|2022-02-11 15:51:50|2295.72|2295.22|2295.6|2295.1|2295.85|2295.35|2295.6|2295.1|13
1644594720000|2022-02-11 15:52:00|2295.85|2295.35|2295.22|2294.72|2295.85|2295.35|2295.1|2294.6|66
1644594730000|2022-02-11 15:52:10|2295.1|2294.6|2295.35|2294.85|2295.47|2294.97|2295.1|2294.6|31
1644594740000|2022-02-11 15:52:20|2295.47|2294.97|2295.47|2294.97|2295.6|2295.1|2295.35|2294.85|18
1644594750000|2022-02-11 15:52:30|2295.6|2295.1|2295.85|2295.35|2296.1|2295.6|2295.6|2295.1|24
1644594760000|2022-02-11 15:52:40|2295.97|2295.47|2296.1|2295.6|2296.1|2295.6|2295.97|2295.47|39
1644594770000|2022-02-11 15:52:50|2295.97|2295.47|2295.85|2295.35|2296.1|2295.6|2295.6|2295.1|50
1644594780000|2022-02-11 15:53:00|2295.72|2295.22|2295.47|2294.97|2295.72|2295.22|2295.35|2294.85|16
1644594790000|2022-02-11 15:53:10|2295.6|2295.1|2295.47|2294.97|2295.85|2295.35|2295.35|2294.85|13
1644594800000|2022-02-11 15:53:20|2295.35|2294.85|2295.35|2294.85|2295.35|2294.85|2295.35|2294.85|0
1644594810000|2022-02-11 15:53:30|2295.47|2294.97|2295.35|2294.85|2295.6|2295.1|2295.35|2294.85|31
1644594820000|2022-02-11 15:53:40|2295.1|2294.6|2295.1|2294.6|2295.22|2294.72|2295.1|2294.6|16
1644594830000|2022-02-11 15:53:50|2295.22|2294.72|2294.85|2294.35|2295.35|2294.85|2294.85|2294.35|44
1644594840000|2022-02-11 15:54:00|2295.1|2294.6|2295.35|2294.85|2295.35|2294.85|2295.1|2294.6|8
1644594850000|2022-02-11 15:54:10|2295.22|2294.72|2295.35|2294.85|2295.35|2294.85|2295.1|2294.6|50
1644594860000|2022-02-11 15:54:20|2295.47|2294.97|2296.1|2295.6|2296.1|2295.6|2295.47|2294.97|40
1644594870000|2022-02-11 15:54:30|2295.97|2295.47|2295.85|2295.35|2296.1|2295.6|2295.85|2295.35|6
1644594880000|2022-02-11 15:54:40|2295.6|2295.1|2295.97|2295.47|2296.1|2295.6|2295.6|2295.1|10
1644594890000|2022-02-11 15:54:50|2295.85|2295.35|2295.85|2295.35|2296.22|2295.72|2295.85|2295.35|19
1644594900000|2022-02-11 15:55:00|2295.6|2295.1|2295.6|2295.1|2296.1|2295.6|2295.6|2295.1|67
1644594910000|2022-02-11 15:55:10|2295.47|2294.97|2295.35|2294.85|2295.6|2295.1|2295.35|2294.85|11
1644594920000|2022-02-11 15:55:20|2295.47|2294.97|2295.85|2295.35|2295.85|2295.35|2295.35|2294.85|33
1644594930000|2022-02-11 15:55:30|2295.72|2295.22|2295.6|2295.1|2295.72|2295.22|2295.47|2294.97|2
1644594940000|2022-02-11 15:55:40|2295.35|2294.85|2295.1|2294.6|2295.85|2295.35|2295.1|2294.6|22
1644594950000|2022-02-11 15:55:50|2295.22|2294.72|2295.22|2294.72|2295.35|2294.85|2295.1|2294.6|3
1644594960000|2022-02-11 15:56:00|2295.1|2294.6|2294.97|2294.47|2295.22|2294.72|2294.85|2294.35|13
1644594970000|2022-02-11 15:56:10|2295.1|2294.6|2294.97|2294.47|2295.1|2294.6|2294.85|2294.35|7
1644594980000|2022-02-11 15:56:20|2295.1|2294.6|2295.1|2294.6|2295.1|2294.6|2294.85|2294.35|5
1644594990000|2022-02-11 15:56:30|2294.97|2294.47|2295.35|2294.85|2295.35|2294.85|2294.85|2294.35|37
1644595000000|2022-02-11 15:56:40|2295.22|2294.72|2295.85|2295.35|2295.85|2295.35|2295.22|2294.72|47
1644595010000|2022-02-11 15:56:50|2295.97|2295.47|2296.35|2295.85|2296.35|2295.85|2295.85|2295.35|45
1644595020000|2022-02-11 15:57:00|2296.22|2295.72|2296.1|2295.6|2296.22|2295.72|2295.85|2295.35|13
1644595030000|2022-02-11 15:57:10|2295.85|2295.35|2295.35|2294.85|2295.85|2295.35|2295.35|2294.85|8
1644595040000|2022-02-11 15:57:20|2295.47|2294.97|2295.85|2295.35|2295.85|2295.35|2295.35|2294.85|9
1644595050000|2022-02-11 15:57:30|2295.72|2295.22|2295.85|2295.35|2295.85|2295.35|2295.6|2295.1|14
1644595060000|2022-02-11 15:57:40|2296.1|2295.6|2295.97|2295.47|2296.1|2295.6|2295.97|2295.47|28
1644595070000|2022-02-11 15:57:50|2295.85|2295.35|2295.85|2295.35|2295.97|2295.47|2295.85|2295.35|3
1644595080000|2022-02-11 15:58:00|2295.6|2295.1|2295.85|2295.35|2295.97|2295.47|2295.6|2295.1|35
1644595090000|2022-02-11 15:58:10|2295.72|2295.22|2295.6|2295.1|2295.85|2295.35|2295.6|2295.1|11
1644595100000|2022-02-11 15:58:20|2295.72|2295.22|2295.85|2295.35|2295.85|2295.35|2295.6|2295.1|8
1644595110000|2022-02-11 15:58:30|2295.72|2295.22|2295.6|2295.1|2295.85|2295.35|2295.35|2294.85|14
1644595120000|2022-02-11 15:58:40|2295.47|2294.97|2295.1|2294.6|2295.47|2294.97|2295.1|2294.6|19
1644595130000|2022-02-11 15:58:50|2295.22|2294.72|2295.35|2294.85|2295.47|2294.97|2295.22|2294.72|21
1644595140000|2022-02-11 15:59:00|2295.47|2294.97|2295.35|2294.85|2295.6|2295.1|2295.35|2294.85|7
1644595150000|2022-02-11 15:59:10|2295.22|2294.72|2295.1|2294.6|2295.35|2294.85|2295.1|2294.6|13
1644595160000|2022-02-11 15:59:20|2294.97|2294.47|2294.85|2294.35|2295.1|2294.6|2294.6|2294.1|26
1644595170000|2022-02-11 15:59:30|2294.72|2294.22|2294.6|2294.1|2294.85|2294.35|2294.6|2294.1|6
1644595180000|2022-02-11 15:59:40|2294.72|2294.22|2294.6|2294.1|2294.85|2294.35|2294.6|2294.1|9
1644595190000|2022-02-11 15:59:50|2294.72|2294.22|2295.1|2294.6|2295.1|2294.6|2294.72|2294.22|42
1644595200000|2022-02-11 16:00:00|2294.85|2294.35|2295.1|2294.6|2295.1|2294.6|2294.85|2294.35|73
1644595210000|2022-02-11 16:00:10|2295.35|2294.85|2295.6|2295.1|2295.72|2295.22|2295.1|2294.6|15
1644595220000|2022-02-11 16:00:20|2295.72|2295.22|2295.35|2294.85|2295.85|2295.35|2295.35|2294.85|69
1644595230000|2022-02-11 16:00:30|2295.22|2294.72|2295.1|2294.6|2295.35|2294.85|2295.1|2294.6|170
1644595240000|2022-02-11 16:00:40|2295.22|2294.72|2294.85|2294.35|2295.35|2294.85|2294.85|2294.35|36
1644595250000|2022-02-11 16:00:50|2294.97|2294.47|2295.1|2294.6|2295.35|2294.85|2294.97|2294.47|32
1644595260000|2022-02-11 16:01:00|2295.22|2294.72|2295.22|2294.72|2295.6|2295.1|2295.1|2294.6|16
1644595270000|2022-02-11 16:01:10|2295.35|2294.85|2295.1|2294.6|2295.35|2294.85|2295.1|2294.6|4
1644595280000|2022-02-11 16:01:20|2295.22|2294.72|2295.85|2295.35|2295.85|2295.35|2295.1|2294.6|17
1644595290000|2022-02-11 16:01:30|2295.72|2295.22|2295.6|2295.1|2295.72|2295.22|2295.47|2294.97|31
1644595310000|2022-02-11 16:01:50|2295.72|2295.22|2295.6|2295.1|2295.97|2295.47|2295.6|2295.1|61
1644595320000|2022-02-11 16:02:00|2295.72|2295.22|2295.85|2295.35|2295.85|2295.35|2295.6|2295.1|14
1644595330000|2022-02-11 16:02:10|||||||||3
1644595340000|2022-02-11 16:02:20|2296.1|2295.6|2296.6|2296.1|2296.6|2296.1|2296.1|2295.6|56
1644595350000|2022-02-11 16:02:30|2296.47|2295.97|2296.6|2296.1|2296.72|2296.22|2296.35|2295.85|70
1644595360000|2022-02-11 16:02:40|2296.72|2296.22|2297.1|2296.6|2297.35|2296.85|2296.6|2296.1|130
1644595370000|2022-02-11 16:02:50|2297.35|2296.85|2297.1|2296.6|2297.35|2296.85|2297.1|2296.6|66
1644595380000|2022-02-11 16:03:00|2296.97|2296.47|2296.72|2296.22|2296.97|2296.47|2296.6|2296.1|52
1644595390000|2022-02-11 16:03:10|2296.6|2296.1|2296.47|2295.97|2296.72|2296.22|2296.47|2295.97|25
1644595400000|2022-02-11 16:03:20|2296.35|2295.85|2296.1|2295.6|2296.35|2295.85|2296.1|2295.6|74
1644595410000|2022-02-11 16:03:30|2296.22|2295.72|2296.6|2296.1|2296.6|2296.1|2296.22|2295.72|22
1644595420000|2022-02-11 16:03:40|2296.85|2296.35|2296.72|2296.22|2296.85|2296.35|2296.6|2296.1|16
1644595430000|2022-02-11 16:03:50|2296.85|2296.35|2296.85|2296.35|2296.85|2296.35|2296.72|2296.22|21
1644595440000|2022-02-11 16:04:00|2297.1|2296.6|2296.85|2296.35|2297.1|2296.6|2296.85|2296.35|20
1644595450000|2022-02-11 16:04:10|2296.97|2296.47|2297.35|2296.85|2297.35|2296.85|2296.97|2296.47|13
1644595460000|2022-02-11 16:04:20|2297.22|2296.72|2297.85|2297.35|2297.85|2297.35|2297.22|2296.72|42
1644595470000|2022-02-11 16:04:30|2297.97|2297.47|2298.1|2297.6|2298.1|2297.6|2297.97|2297.47|18
1644595480000|2022-02-11 16:04:40|2298.22|2297.72|2298.1|2297.6|2298.35|2297.85|2298.1|2297.6|9
1644595490000|2022-02-11 16:04:50|2297.97|2297.47|2297.85|2297.35|2297.97|2297.47|2297.85|2297.35|47
1644595500000|2022-02-11 16:05:00|2297.72|2297.22|2297.85|2297.35|2297.85|2297.35|2297.6|2297.1|22
1644595510000|2022-02-11 16:05:10|2297.72|2297.22|2297.1|2296.6|2297.85|2297.35|2297.1|2296.6|103
1644595520000|2022-02-11 16:05:20|||||||||22
1644595530000|2022-02-11 16:05:30|2296.97|2296.47|2296.6|2296.1|2296.97|2296.47|2296.6|2296.1|22
1644595540000|2022-02-11 16:05:40|2296.35|2295.85|2296.35|2295.85|2296.6|2296.1|2296.35|2295.85|29
1644595550000|2022-02-11 16:05:50|2296.1|2295.6|2296.35|2295.85|2296.35|2295.85|2296.1|2295.6|11
1644595560000|2022-02-11 16:06:00|2296.22|2295.72|2295.85|2295.35|2296.22|2295.72|2295.6|2295.1|21
1644595570000|2022-02-11 16:06:10|2295.72|2295.22|2295.72|2295.22|2295.85|2295.35|2295.6|2295.1|8
1644595580000|2022-02-11 16:06:20|2295.85|2295.35|2295.6|2295.1|2295.85|2295.35|2295.6|2295.1|107
1644595590000|2022-02-11 16:06:30|2295.72|2295.22|2295.6|2295.1|2295.72|2295.22|2295.47|2294.97|120
1644595600000|2022-02-11 16:06:40|2295.47|2294.97|2295.35|2294.85|2295.47|2294.97|2295.35|2294.85|22
1644595610000|2022-02-11 16:06:50|2295.6|2295.1|2295.35|2294.85|2295.6|2295.1|2295.35|2294.85|42
1644595620000|2022-02-11 16:07:00|2295.22|2294.72|2295.22|2294.72|2295.35|2294.85|2295.1|2294.6|38
1644595630000|2022-02-11 16:07:10|2295.35|2294.85|2295.1|2294.6|2295.47|2294.97|2295.1|2294.6|136
1644595640000|2022-02-11 16:07:20|2295.22|2294.72|2295.1|2294.6|2295.22|2294.72|2295.1|2294.6|114
1644595650000|2022-02-11 16:07:30|2295.22|2294.72|2295.6|2295.1|2295.6|2295.1|2295.22|2294.72|18
1644595660000|2022-02-11 16:07:40|2295.85|2295.35|2295.6|2295.1|2296.1|2295.6|2295.6|2295.1|29
1644595670000|2022-02-11 16:07:50|2295.72|2295.22|2295.85|2295.35|2295.85|2295.35|2295.72|2295.22|5
1644595680000|2022-02-11 16:08:00|2295.72|2295.22|2295.22|2294.72|2295.72|2295.22|2295.1|2294.6|64
1644595690000|2022-02-11 16:08:10|2295.35|2294.85|2295.6|2295.1|2295.6|2295.1|2295.35|2294.85|16
1644595700000|2022-02-11 16:08:20|2295.35|2294.85|2295.35|2294.85|2295.47|2294.97|2295.35|2294.85|37
1644595710000|2022-02-11 16:08:30|2295.1|2294.6|2294.85|2294.35|2295.1|2294.6|2294.85|2294.35|35
1644595720000|2022-02-11 16:08:40|2294.97|2294.47|2294.97|2294.47|2295.1|2294.6|2294.85|2294.35|29
1644595730000|2022-02-11 16:08:50|2295.1|2294.6|2295.1|2294.6|2295.1|2294.6|2294.85|2294.35|22
1644595740000|2022-02-11 16:09:00|2294.97|2294.47|2294.47|2293.97|2294.97|2294.47|2294.47|2293.97|55
1644595750000|2022-02-11 16:09:10|2294.35|2293.85|2294.6|2294.1|2294.6|2294.1|2294.35|2293.85|23
1644595760000|2022-02-11 16:09:20|2294.85|2294.35|2294.1|2293.6|2294.85|2294.35|2294.1|2293.6|48
1644595770000|2022-02-11 16:09:30|2294.22|2293.72|2294.22|2293.72|2294.35|2293.85|2294.1|2293.6|22
1644595780000|2022-02-11 16:09:40|2294.1|2293.6|2293.1|2292.6|2294.22|2293.72|2293.1|2292.6|64
1644595790000|2022-02-11 16:09:50|2292.85|2292.35|2292.85|2292.35|2292.85|2292.35|2292.6|2292.1|79
1644595800000|2022-02-11 16:10:00|2293.1|2292.6|2292.6|2292.1|2293.35|2292.85|2292.35|2291.85|52
1644595810000|2022-02-11 16:10:10|2292.47|2291.97|2292.47|2291.97|2292.6|2292.1|2292.35|2291.85|27
1644595820000|2022-02-11 16:10:20|2292.35|2291.85|2292.6|2292.1|2293.1|2292.6|2292.35|2291.85|87
1644595830000|2022-02-11 16:10:30|2292.72|2292.22|2292.35|2291.85|2292.97|2292.47|2292.35|2291.85|68
1644595840000|2022-02-11 16:10:40|2292.6|2292.1|2292.6|2292.1|2292.97|2292.47|2292.47|2291.97|41
1644595850000|2022-02-11 16:10:50|2292.72|2292.22|2293.35|2292.85|2293.35|2292.85|2292.72|2292.22|25
1644595860000|2022-02-11 16:11:00|2293.22|2292.72|2292.6|2292.1|2293.6|2293.1|2292.6|2292.1|110
1644595870000|2022-02-11 16:11:10|2292.72|2292.22|2292.6|2292.1|2292.85|2292.35|2292.35|2291.85|44
1644595880000|2022-02-11 16:11:20|2292.85|2292.35|2292.6|2292.1|2293.35|2292.85|2292.6|2292.1|24
1644595890000|2022-02-11 16:11:30|2292.72|2292.22|2293.1|2292.6|2293.1|2292.6|2292.72|2292.22|7
1644595900000|2022-02-11 16:11:40|2292.97|2292.47|2292.85|2292.35|2293.1|2292.6|2292.6|2292.1|48
1644595910000|2022-02-11 16:11:50|2292.72|2292.22|2292.6|2292.1|2292.85|2292.35|2292.6|2292.1|21
1644595920000|2022-02-11 16:12:00|2292.47|2291.97|2292.6|2292.1|2292.85|2292.35|2292.35|2291.85|31
1644595930000|2022-02-11 16:12:10|2292.35|2291.85|2292.72|2292.22|2292.85|2292.35|2292.35|2291.85|42
1644595940000|2022-02-11 16:12:20|2292.6|2292.1|2292.6|2292.1|2292.85|2292.35|2292.35|2291.85|28
1644595950000|2022-02-11 16:12:30|||||||||10
1644595960000|2022-02-11 16:12:40|2292.85|2292.35|2292.6|2292.1|2292.85|2292.35|2292.6|2292.1|27
1644595970000|2022-02-11 16:12:50|2292.47|2291.97|2292.47|2291.97|2292.85|2292.35|2292.47|2291.97|18
1644595980000|2022-02-11 16:13:00|2292.6|2292.1|2292.35|2291.85|2292.6|2292.1|2292.1|2291.6|22
1644595990000|2022-02-11 16:13:10|2292.22|2291.72|2292.6|2292.1|2292.6|2292.1|2292.1|2291.6|10
1644596000000|2022-02-11 16:13:20|2292.85|2292.35|2293.1|2292.6|2293.1|2292.6|2292.85|2292.35|24
1644596010000|2022-02-11 16:13:30|2293.22|2292.72|2292.97|2292.47|2293.22|2292.72|2292.85|2292.35|23
1644596020000|2022-02-11 16:13:40|2293.1|2292.6|2292.85|2292.35|2293.1|2292.6|2292.85|2292.35|37
1644596030000|2022-02-11 16:13:50|2292.97|2292.47|2293.1|2292.6|2293.1|2292.6|2292.85|2292.35|27
1644596040000|2022-02-11 16:14:00|2292.97|2292.47|2293.1|2292.6|2293.1|2292.6|2292.97|2292.47|40
1644596050000|2022-02-11 16:14:10|2292.97|2292.47|2292.97|2292.47|2293.1|2292.6|2292.85|2292.35|11
1644596060000|2022-02-11 16:14:20|2293.1|2292.6|2292.22|2291.72|2293.1|2292.6|2292.22|2291.72|39
1644596070000|2022-02-11 16:14:30|2292.35|2291.85|2292.35|2291.85|2292.35|2291.85|2292.1|2291.6|26
1644596080000|2022-02-11 16:14:40|2292.47|2291.97|2292.6|2292.1|2292.6|2292.1|2292.35|2291.85|22
1644596090000|2022-02-11 16:14:50|2292.47|2291.97|2292.35|2291.85|2292.6|2292.1|2292.35|2291.85|51
1644596100000|2022-02-11 16:15:00|2292.47|2291.97|2292.6|2292.1|2292.6|2292.1|2292.35|2291.85|95
1644596110000|2022-02-11 16:15:10|2292.47|2291.97|2292.1|2291.6|2292.6|2292.1|2291.97|2291.47|363
1644596120000|2022-02-11 16:15:20|2291.97|2291.47|2291.97|2291.47|2292.1|2291.6|2291.85|2291.35|48
1644596130000|2022-02-11 16:15:30|2291.85|2291.35|2291.85|2291.35|2292.1|2291.6|2291.85|2291.35|39
1644596140000|2022-02-11 16:15:40|2292.1|2291.6|2292.85|2292.35|2293.1|2292.6|2292.1|2291.6|49
1644596150000|2022-02-11 16:15:50|2292.97|2292.47|2293.1|2292.6|2293.22|2292.72|2292.6|2292.1|34
1644596160000|2022-02-11 16:16:00|2292.85|2292.35|2292.6|2292.1|2292.97|2292.47|2292.47|2291.97|61
1644596170000|2022-02-11 16:16:10|2292.35|2291.85|2292.22|2291.72|2292.35|2291.85|2292.1|2291.6|50
1644596180000|2022-02-11 16:16:20|2292.35|2291.85|2292.1|2291.6|2292.35|2291.85|2291.85|2291.35|68
1644596190000|2022-02-11 16:16:30|2292.35|2291.85|2292.1|2291.6|2292.35|2291.85|2292.1|2291.6|33
1644596200000|2022-02-11 16:16:40|2292.22|2291.72|2292.97|2292.47|2293.1|2292.6|2292.22|2291.72|47
1644596210000|2022-02-11 16:16:50|2292.85|2292.35|2292.85|2292.35|2293.1|2292.6|2292.85|2292.35|75
1644596220000|2022-02-11 16:17:00|2292.97|2292.47|2293.22|2292.72|2293.35|2292.85|2292.85|2292.35|77
1644596230000|2022-02-11 16:17:10|2293.35|2292.85|2293.35|2292.85|2293.6|2293.1|2293.22|2292.72|54
1644596240000|2022-02-11 16:17:20|2293.22|2292.72|2293.1|2292.6|2293.35|2292.85|2293.1|2292.6|42
1644596250000|2022-02-11 16:17:30|2293.22|2292.72|2293.1|2292.6|2293.35|2292.85|2292.85|2292.35|34
1644596260000|2022-02-11 16:17:40|2292.97|2292.47|2292.85|2292.35|2292.97|2292.47|2292.6|2292.1|17
1644596270000|2022-02-11 16:17:50|2292.72|2292.22|2292.85|2292.35|2292.85|2292.35|2292.6|2292.1|35
1644596280000|2022-02-11 16:18:00|2293.1|2292.6|2293.22|2292.72|2293.35|2292.85|2292.85|2292.35|49
1644596290000|2022-02-11 16:18:10|2293.35|2292.85|2293.35|2292.85|2293.35|2292.85|2293.1|2292.6|7
1644596300000|2022-02-11 16:18:20|2293.22|2292.72|2293.1|2292.6|2293.35|2292.85|2292.72|2292.22|73
1644596310000|2022-02-11 16:18:30|2293.22|2292.72|2293.72|2293.22|2293.85|2293.35|2293.1|2292.6|38
1644596320000|2022-02-11 16:18:40|2293.85|2293.35|2293.6|2293.1|2293.85|2293.35|2293.47|2292.97|32
1644596330000|2022-02-11 16:18:50|2293.47|2292.97|2293.1|2292.6|2293.6|2293.1|2293.1|2292.6|22
1644596340000|2022-02-11 16:19:00|2293.22|2292.72|2293.35|2292.85|2293.35|2292.85|2293.1|2292.6|70
1644596350000|2022-02-11 16:19:10|2293.47|2292.97|2293.35|2292.85|2293.47|2292.97|2292.97|2292.47|33
1644596360000|2022-02-11 16:19:20|2293.1|2292.6|2293.1|2292.6|2293.1|2292.6|2292.97|2292.47|44
1644596370000|2022-02-11 16:19:30|2293.22|2292.72|2293.22|2292.72|2293.35|2292.85|2293.1|2292.6|66
1644596380000|2022-02-11 16:19:40|2293.35|2292.85|2293.35|2292.85|2293.35|2292.85|2293.1|2292.6|48
1644596390000|2022-02-11 16:19:50|2293.47|2292.97|2293.6|2293.1|2293.72|2293.22|2293.35|2292.85|53
1644596400000|2022-02-11 16:20:00|2293.72|2293.22|2293.6|2293.1|2293.85|2293.35|2293.6|2293.1|89
1644596410000|2022-02-11 16:20:10|2293.47|2292.97|2293.22|2292.72|2293.6|2293.1|2293.1|2292.6|80
1644596420000|2022-02-11 16:20:20|2293.35|2292.85|2293.35|2292.85|2293.35|2292.85|2293.1|2292.6|74
1644596430000|2022-02-11 16:20:30|2293.47|2292.97|2294.1|2293.6|2294.1|2293.6|2293.47|2292.97|169
1644596440000|2022-02-11 16:20:40|2293.97|2293.47|2293.85|2293.35|2294.35|2293.85|2293.85|2293.35|181
1644596450000|2022-02-11 16:20:50|2293.97|2293.47|2293.6|2293.1|2294.1|2293.6|2293.6|2293.1|46
1644596460000|2022-02-11 16:21:00|2293.47|2292.97|2293.35|2292.85|2293.6|2293.1|2293.1|2292.6|72
1644596470000|2022-02-11 16:21:10|2293.47|2292.97|2293.6|2293.1|2293.6|2293.1|2293.47|2292.97|44
1644596480000|2022-02-11 16:21:20|2293.85|2293.35|2293.6|2293.1|2293.97|2293.47|2293.6|2293.1|63
1644596490000|2022-02-11 16:21:30|2293.35|2292.85|2293.35|2292.85|2293.35|2292.85|2293.1|2292.6|79
1644596500000|2022-02-11 16:21:40|2293.22|2292.72|2293.22|2292.72|2293.35|2292.85|2293.1|2292.6|11
1644596510000|2022-02-11 16:21:50|2293.1|2292.6|2293.22|2292.72|2293.35|2292.85|2293.1|2292.6|32
1644596520000|2022-02-11 16:22:00|2293.1|2292.6|2293.35|2292.85|2293.72|2293.22|2293.1|2292.6|74
1644596530000|2022-02-11 16:22:10|2293.22|2292.72|2292.85|2292.35|2293.22|2292.72|2292.72|2292.22|60
1644596540000|2022-02-11 16:22:20|2293.1|2292.6|2293.1|2292.6|2293.1|2292.6|2293.1|2292.6|42
1644596550000|2022-02-11 16:22:30|2292.97|2292.47|2292.97|2292.47|2293.1|2292.6|2292.97|2292.47|30
1644596560000|2022-02-11 16:22:40|2292.85|2292.35|2293.1|2292.6|2293.1|2292.6|2292.85|2292.35|27
1644596570000|2022-02-11 16:22:50|2293.22|2292.72|2292.6|2292.1|2293.22|2292.72|2292.6|2292.1|58
1644596580000|2022-02-11 16:23:00|2292.47|2291.97|2292.6|2292.1|2292.6|2292.1|2292.47|2291.97|69
1644596590000|2022-02-11 16:23:10|2292.47|2291.97|2292.35|2291.85|2292.6|2292.1|2292.22|2291.72|43
1644596600000|2022-02-11 16:23:20|2292.47|2291.97|2292.85|2292.35|2292.85|2292.35|2292.35|2291.85|65
1644596610000|2022-02-11 16:23:30|2292.72|2292.22|2292.72|2292.22|2292.72|2292.22|2292.72|2292.22|26
1644596620000|2022-02-11 16:23:40|2292.6|2292.1|2292.6|2292.1|2292.6|2292.1|2292.6|2292.1|19
1644596630000|2022-02-11 16:23:50|2292.72|2292.22|2293.1|2292.6|2293.1|2292.6|2292.72|2292.22|77
1644596640000|2022-02-11 16:24:00|2293.22|2292.72|2293.6|2293.1|2293.6|2293.1|2293.22|2292.72|53
1644596650000|2022-02-11 16:24:10|2293.47|2292.97|2293.22|2292.72|2293.6|2293.1|2293.22|2292.72|36
1644596660000|2022-02-11 16:24:20|2293.35|2292.85|2293.6|2293.1|2293.6|2293.1|2293.35|2292.85|44
1644596670000|2022-02-11 16:24:30|2293.35|2292.85|2293.35|2292.85|2293.35|2292.85|2293.1|2292.6|57
1644596680000|2022-02-11 16:24:40|2293.22|2292.72|2293.47|2292.97|2293.47|2292.97|2293.22|2292.72|71
1644596690000|2022-02-11 16:24:50|2293.6|2293.1|2294.02|2292.52|2294.6|2294.1|2293.6|2292.52|114
1644596700000|2022-02-11 16:25:00|2294.06|2292.56|2293.98|2292.48|2294.1|2292.6|2293.6|2292.1|0
1644596710000|2022-02-11 16:25:10|2293.94|2292.44|2294.07|2292.57|2294.36|2292.86|2293.94|2292.44|0
1644596720000|2022-02-11 16:25:20|2294.25|2292.75|2294.29|2292.79|2294.63|2293.13|2294.25|2292.75|0
1644596730000|2022-02-11 16:25:30|2294.33|2292.83|2293.7|2292.2|2294.33|2292.83|2293.7|2292.2|0
1644596740000|2022-02-11 16:25:40|2293.79|2292.29|2293.15|2291.65|2293.79|2292.29|2293.09|2291.59|0
1644596750000|2022-02-11 16:25:50|2293.13|2291.63|2293.28|2291.78|2293.32|2291.82|2292.95|2291.45|0
1644596760000|2022-02-11 16:26:00|2293.1|2291.6|2292.02|2290.52|2293.1|2291.6|2291.98|2290.48|0
1644596770000|2022-02-11 16:26:10|2291.98|2290.48|2291.47|2289.97|2292.05|2290.55|2291.47|2289.97|0
1644596780000|2022-02-11 16:26:20|2291.58|2290.08|2291.9|2290.4|2292.24|2290.74|2291.58|2290.08|0
1644596790000|2022-02-11 16:26:30|2291.86|2290.36|2291.93|2290.43|2291.93|2290.43|2291.37|2289.87|0
1644596800000|2022-02-11 16:26:40|2291.91|2290.41|2291.63|2290.13|2292.19|2290.69|2291.41|2289.91|0
1644596810000|2022-02-11 16:26:50|2291.67|2290.17|2291.33|2289.83|2291.67|2290.17|2291.29|2289.79|0
1644596820000|2022-02-11 16:27:00|2291.37|2289.87|2291.63|2290.13|2291.63|2290.13|2291|2289.5|0
1644596830000|2022-02-11 16:27:10|2291.67|2290.17|2292.23|2290.73|2292.51|2291.01|2291.63|2290.13|0
1644596840000|2022-02-11 16:27:20|2292.19|2290.69|2292.23|2290.73|2292.23|2290.73|2291.93|2290.43|0
1644596850000|2022-02-11 16:27:30|2292.27|2290.77|2292.25|2290.75|2292.49|2290.99|2292.01|2290.51|1017
1644596860000|2022-02-11 16:27:40|2292.23|2290.73|2292.01|2290.51|2292.45|2290.95|2291.8|2290.3|0
1644596870000|2022-02-11 16:27:50|2291.92|2290.42|2292.05|2290.55|2292.25|2290.75|2291.82|2290.32|0
1644596880000|2022-02-11 16:28:00|2292.03|2290.53|2292.97|2291.47|2293.05|2291.55|2292.01|2290.51|0
1644596890000|2022-02-11 16:28:10|2293.05|2291.55|2292.87|2291.37|2293.18|2291.68|2292.85|2291.35|0
1644596900000|2022-02-11 16:28:20|2292.91|2291.41|2292.91|2291.41|2293.43|2291.93|2292.78|2291.28|0
1644596910000|2022-02-11 16:28:30|2292.87|2291.37|2293.13|2291.63|2293.17|2291.67|2292.79|2291.29|0
1644596920000|2022-02-11 16:28:40|2293.09|2291.59|2291.85|2290.35|2293.09|2291.59|2291.85|2290.35|0
1644596930000|2022-02-11 16:28:50|2291.82|2290.32|2291.03|2289.53|2291.95|2290.45|2291.03|2289.53|0
1644596940000|2022-02-11 16:29:00|2291|2289.5|2290.88|2289.38|2291.4|2289.9|2290.8|2289.3|0
1644596950000|2022-02-11 16:29:10|2291.07|2289.57|2290.85|2289.35|2291.22|2289.72|2290.77|2289.27|0
1644596960000|2022-02-11 16:29:20|2290.93|2289.43|2291.03|2289.53|2291.29|2289.79|2290.85|2289.35|0
1644596970000|2022-02-11 16:29:30|2291.07|2289.57|2291.74|2290.24|2292.26|2290.76|2291.07|2289.57|0
1644596980000|2022-02-11 16:29:40|2291.96|2290.46|2291.82|2290.32|2292|2290.5|2291.59|2290.09|0
1644596990000|2022-02-11 16:29:50|2291.84|2290.34|2292.48|2290.98|2292.67|2291.17|2291.59|2290.09|0
1644597000000|2022-02-11 16:30:00|2292.29|2290.79|2292.95|2291.45|2293.41|2291.91|2292.25|2290.75|21
1644597010000|2022-02-11 16:30:10|2292.91|2291.41|2294.92|2293.52|2295.05|2293.65|2292.32|2290.82|14
1644597020000|2022-02-11 16:30:20|2294.3|2292.9|2294.42|2293.02|2294.42|2293.02|2294.17|2292.77|37
1644597030000|2022-02-11 16:30:30|2294.55|2293.15|2294.92|2293.52|2295.17|2293.77|2294.3|2292.9|33
1644597040000|2022-02-11 16:30:40|2295.05|2293.65|2295.42|2294.02|2295.42|2294.02|2295.05|2293.65|2
1644597050000|2022-02-11 16:30:50|2295.92|2294.52|2296.05|2294.65|2296.17|2294.77|2295.8|2294.4|23
1644597060000|2022-02-11 16:31:00|2296.3|2294.9|2296.17|2294.77|2296.3|2294.9|2296.17|2294.77|3
1644597070000|2022-02-11 16:31:10|||||||||4
1644597100000|2022-02-11 16:31:40|2296.3|2294.9|2296.3|2294.9|2296.3|2294.9|2296.17|2294.77|25
1644597110000|2022-02-11 16:31:50|2296.17|2294.77|2296.42|2295.02|2296.42|2295.02|2296.17|2294.77|6
1644597120000|2022-02-11 16:32:00|2296.67|2295.27|2296.8|2295.4|2296.8|2295.4|2296.42|2295.02|0
1644597130000|2022-02-11 16:32:10|2296.67|2295.27|2296.8|2295.4|2296.8|2295.4|2296.67|2295.27|10
1644597150000|2022-02-11 16:32:30|2296.67|2295.27|2296.42|2295.02|2296.67|2295.27|2296.42|2295.02|1
1644597170000|2022-02-11 16:32:50|2296.67|2295.27|2296.55|2295.15|2296.8|2295.4|2296.55|2295.15|30
1644597180000|2022-02-11 16:33:00|2296.42|2295.02|2296.42|2295.02|2296.42|2295.02|2296.42|2295.02|0
1644597190000|2022-02-11 16:33:10|2296.3|2294.9|2296.05|2294.65|2296.3|2294.9|2296.05|2294.65|50
1644597200000|2022-02-11 16:33:20|2295.92|2294.52|2295.8|2294.4|2295.92|2294.52|2295.8|2294.4|1
1644597210000|2022-02-11 16:33:30|||||||||2
1644597220000|2022-02-11 16:33:40|||||||||8
1644597230000|2022-02-11 16:33:50|2295.3|2293.9|2295.3|2293.9|2295.3|2293.9|2295.3|2293.9|6
1644597240000|2022-02-11 16:34:00|2295.17|2293.77|2294.55|2293.15|2295.17|2293.77|2294.55|2293.15|21
1644597250000|2022-02-11 16:34:10|2294.42|2293.02|2294.42|2293.02|2294.42|2293.02|2294.42|2293.02|18
1644597260000|2022-02-11 16:34:20|2295.17|2293.77|2294.67|2293.27|2295.17|2293.77|2294.67|2293.27|10
1644597270000|2022-02-11 16:34:30|2294.55|2293.15|2294.55|2293.15|2294.55|2293.15|2294.55|2293.15|0
1644597280000|2022-02-11 16:34:40|2294.67|2293.27|2294.67|2293.27|2294.67|2293.27|2294.67|2293.27|8
1644597290000|2022-02-11 16:34:50|2294.8|2293.4|2294.92|2293.52|2294.92|2293.52|2294.8|2293.4|2
1644597300000|2022-02-11 16:35:00|2295.05|2293.65|2295.05|2293.65|2295.67|2294.27|2295.05|2293.65|10
1644597310000|2022-02-11 16:35:10|2295.17|2293.77|2294.8|2293.4|2295.17|2293.77|2294.67|2293.27|0
1644597360000|2022-02-11 16:36:00|2294.55|2293.15|2293.92|2292.52|2294.55|2293.15|2293.92|2292.52|5
1644597370000|2022-02-11 16:36:10|2294.17|2292.77|2292.92|2291.52|2294.17|2292.77|2292.92|2291.52|44
1644597380000|2022-02-11 16:36:20|2292.8|2291.4|2292.67|2291.27|2292.8|2291.4|2292.67|2291.27|0
1644597390000|2022-02-11 16:36:30|2292.55|2291.15|2292.55|2291.15|2292.55|2291.15|2292.55|2291.15|0
1644597400000|2022-02-11 16:36:40|2292.67|2291.27|2292.55|2291.15|2292.67|2291.27|2292.55|2291.15|0
1644597420000|2022-02-11 16:37:00|2292.42|2291.02|2292.42|2291.02|2292.42|2291.02|2292.42|2291.02|0
1644597430000|2022-02-11 16:37:10|2292.3|2290.9|2293.05|2291.65|2293.05|2291.65|2292.3|2290.9|4
1644597440000|2022-02-11 16:37:20|||||||||1
1644597450000|2022-02-11 16:37:30|2292.8|2291.4|2292.3|2290.9|2293.05|2291.65|2292.3|2290.9|23
1644597460000|2022-02-11 16:37:40|2292.17|2290.77|2292.8|2291.4|2292.8|2291.4|2292.05|2290.65|2
1644597480000|2022-02-11 16:38:00|2293.05|2291.65|2292.92|2291.52|2293.05|2291.65|2292.92|2291.52|0
1644597490000|2022-02-11 16:38:10|2293.17|2291.77|2293.05|2291.65|2293.17|2291.77|2293.05|2291.65|0
1644597500000|2022-02-11 16:38:20|2292.55|2291.15|2291.92|2290.52|2292.8|2291.4|2291.92|2290.52|21
1644597510000|2022-02-11 16:38:30|||||||||1
1644597520000|2022-02-11 16:38:40|2292.55|2291.15|2292.42|2291.02|2292.55|2291.15|2292.42|2291.02|0
1644597530000|2022-02-11 16:38:50|2292.3|2290.9|2292.3|2290.9|2292.3|2290.9|2292.3|2290.9|0
1644597540000|2022-02-11 16:39:00|2292.17|2290.77|2292.17|2290.77|2292.17|2290.77|2292.17|2290.77|0
1644597560000|2022-02-11 16:39:20|2292.05|2290.65|2292.17|2290.77|2292.17|2290.77|2292.05|2290.65|0
1644597570000|2022-02-11 16:39:30|2292.05|2290.65|2292.05|2290.65|2292.17|2290.77|2292.05|2290.65|0
1644597580000|2022-02-11 16:39:40|2292.17|2290.77|2291.92|2290.52|2292.42|2291.02|2291.92|2290.52|0
1644597610000|2022-02-11 16:40:10|2291.42|2290.02|2291.67|2290.27|2291.67|2290.27|2291.42|2290.02|15
1644597620000|2022-02-11 16:40:20|||||||||15
1644597630000|2022-02-11 16:40:30|||||||||2
1644597840000|2022-02-11 16:44:00|||||||||1
1644597860000|2022-02-11 16:44:20|2291.8|2290.4|2291.92|2290.52|2291.92|2290.52|2291.8|2290.4|0
1644597890000|2022-02-11 16:44:50|||||||||1
1644597910000|2022-02-11 16:45:10|2292.17|2290.77|2292.17|2290.77|2292.17|2290.77|2292.17|2290.77|1
1644597960000|2022-02-11 16:46:00|2292.42|2291.02|2292.3|2290.9|2292.42|2291.02|2292.17|2290.77|0
1644597980000|2022-02-11 16:46:20|||||||||1
1644598020000|2022-02-11 16:47:00|2292.17|2290.77|2291.3|2289.9|2292.17|2290.77|2291.3|2289.9|9
1644598050000|2022-02-11 16:47:30|2291.42|2290.02|2291.42|2290.02|2291.42|2290.02|2291.42|2290.02|0
1644598060000|2022-02-11 16:47:40|2291.67|2290.27|2291.55|2290.15|2291.67|2290.27|2291.42|2290.02|0
1644598070000|2022-02-11 16:47:50|2291.67|2290.27|2291.67|2290.27|2291.67|2290.27|2291.67|2290.27|0
1644598080000|2022-02-11 16:48:00|2291.92|2290.52|2291.8|2290.4|2291.92|2290.52|2291.8|2290.4|0
1644598100000|2022-02-11 16:48:20|2291.92|2290.52|2291.92|2290.52|2292.05|2290.65|2291.92|2290.52|0
1644598110000|2022-02-11 16:48:30|2292.8|2291.4|2292.92|2291.52|2292.92|2291.52|2292.8|2291.4|1
1644598150000|2022-02-11 16:49:10|2293.05|2291.65|2293.42|2292.02|2293.42|2292.02|2293.05|2291.65|1
1644598160000|2022-02-11 16:49:20|2293.55|2292.15|2293.8|2292.4|2293.8|2292.4|2293.55|2292.15|2
1644598180000|2022-02-11 16:49:40|2293.67|2292.27|2293.67|2292.27|2293.67|2292.27|2293.67|2292.27|0
1644598250000|2022-02-11 16:50:50|2293.55|2292.15|2293.3|2291.9|2293.55|2292.15|2293.3|2291.9|8
1644598260000|2022-02-11 16:51:00|2293.42|2292.02|2291.92|2290.52|2293.42|2292.02|2291.92|2290.52|1
1644598280000|2022-02-11 16:51:20|2291.8|2290.4|2291.55|2290.15|2291.8|2290.4|2291.55|2290.15|0
1644598290000|2022-02-11 16:51:30|2291.42|2290.02|2291.42|2290.02|2291.42|2290.02|2291.42|2290.02|0
1644598300000|2022-02-11 16:51:40|2292.3|2290.9|2292.55|2291.15|2292.67|2291.27|2291.67|2290.27|1
1644598340000|2022-02-11 16:52:20|2292.42|2291.02|2292.17|2290.77|2292.42|2291.02|2292.17|2290.77|0
1644598350000|2022-02-11 16:52:30|2292.42|2291.02|2292.42|2291.02|2292.55|2291.15|2292.42|2291.02|0
1644598380000|2022-02-11 16:53:00|2292.67|2291.27|2292.42|2291.02|2292.67|2291.27|2292.42|2291.02|0
1644598390000|2022-02-11 16:53:10|2292.67|2291.27|2292.42|2291.02|2292.67|2291.27|2292.42|2291.02|0
1644598410000|2022-02-11 16:53:30|2292.67|2291.27|2292.67|2291.27|2292.67|2291.27|2292.55|2291.15|0
1644598420000|2022-02-11 16:53:40|2292.8|2291.4|2292.8|2291.4|2292.8|2291.4|2292.8|2291.4|0
1644598430000|2022-02-11 16:53:50|2293.05|2291.65|2293.05|2291.65|2293.05|2291.65|2292.92|2291.52|0
1644598440000|2022-02-11 16:54:00|2292.92|2291.52|2293.42|2292.02|2293.42|2292.02|2292.92|2291.52|0
1644598450000|2022-02-11 16:54:10|2293.3|2291.9|2293.55|2292.15|2293.55|2292.15|2293.3|2291.9|0
1644598460000|2022-02-11 16:54:20|2293.42|2292.02|2293.42|2292.02|2293.55|2292.15|2293.3|2291.9|0
1644598470000|2022-02-11 16:54:30|2293.55|2292.15|2293.42|2292.02|2293.55|2292.15|2293.42|2292.02|0
1644598480000|2022-02-11 16:54:40|2293.55|2292.15|2293.67|2292.27|2293.67|2292.27|2293.42|2292.02|0
1644598490000|2022-02-11 16:54:50|2293.55|2292.15|2293.55|2292.15|2293.67|2292.27|2293.42|2292.02|0
1644598500000|2022-02-11 16:55:00|2293.67|2292.27|2293.67|2292.27|2293.67|2292.27|2293.67|2292.27|0
1644598520000|2022-02-11 16:55:20|2293.05|2291.65|2293.17|2291.77|2293.17|2291.77|2293.05|2291.65|0
1644598530000|2022-02-11 16:55:30|2293.05|2291.65|2293.05|2291.65|2293.05|2291.65|2293.05|2291.65|0
1644598540000|2022-02-11 16:55:40|2292.92|2291.52|2293.17|2291.77|2293.17|2291.77|2292.92|2291.52|0
1644598550000|2022-02-11 16:55:50|2293.05|2291.65|2293.05|2291.65|2293.05|2291.65|2293.05|2291.65|0
1644598560000|2022-02-11 16:56:00|2293.17|2291.77|2293.17|2291.77|2293.17|2291.77|2293.05|2291.65|0
1644598580000|2022-02-11 16:56:20|2293.3|2291.9|2293.3|2291.9|2293.3|2291.9|2293.3|2291.9|1
1644598610000|2022-02-11 16:56:50|||||||||1
1644598660000|2022-02-11 16:57:40|2293.8|2292.4|2293.8|2292.4|2293.8|2292.4|2293.8|2292.4|1
1644598680000|2022-02-11 16:58:00|2293.92|2292.52|2293.92|2292.52|2293.92|2292.52|2293.8|2292.4|0
1644598700000|2022-02-11 16:58:20|2294.05|2292.65|2294.05|2292.65|2294.05|2292.65|2293.92|2292.52|0
1644598720000|2022-02-11 16:58:40|2294.17|2292.77|2294.05|2292.65|2294.17|2292.77|2294.05|2292.65|0
1644598730000|2022-02-11 16:58:50|2294.17|2292.77|2294.17|2292.77|2294.17|2292.77|2294.05|2292.65|0
1644598740000|2022-02-11 16:59:00|2294.3|2292.9|2294.3|2292.9|2294.3|2292.9|2294.3|2292.9|0
1644598760000|2022-02-11 16:59:20|||||||||1
1644598780000|2022-02-11 16:59:40|2293.42|2292.02|2293.42|2292.02|2293.42|2292.02|2293.42|2292.02|1
1644598790000|2022-02-11 16:59:50|2293.47|2291.97|2293.43|2291.93|2293.47|2291.97|2293.43|2291.93|0
1644598800000|2022-02-11 17:00:00|2293.35|2291.85|2292.96|2291.46|2293.35|2291.85|2292.79|2291.29|0
1644598810000|2022-02-11 17:00:10|2293.06|2291.56|2292.2|2290.7|2293.13|2291.63|2292.12|2290.62|0
1644598820000|2022-02-11 17:00:20|2292.27|2290.77|2291.88|2290.38|2292.46|2290.96|2291.71|2290.21|0
1644598830000|2022-02-11 17:00:30|2291.79|2290.29|2292.05|2290.55|2292.27|2290.77|2291.79|2290.29|0
1644598840000|2022-02-11 17:00:40|2292.09|2290.59|2292.09|2290.59|2292.22|2290.72|2291.79|2290.29|0
1644598850000|2022-02-11 17:00:50|2292.05|2290.55|2291.79|2290.29|2292.09|2290.59|2291.79|2290.29|0
1644598860000|2022-02-11 17:01:00|2291.88|2290.38|2292.57|2291.07|2292.57|2291.07|2291.79|2290.29|0
1644598870000|2022-02-11 17:01:10|2292.61|2291.11|2292.57|2291.07|2292.87|2291.37|2292.55|2291.05|0
1644598880000|2022-02-11 17:01:20|2292.61|2291.11|2292.57|2291.07|2292.87|2291.37|2292.57|2291.07|0
1644598890000|2022-02-11 17:01:30|2292.61|2291.11|2292.39|2290.89|2292.65|2291.15|2292.35|2290.85|0
1644598900000|2022-02-11 17:01:40|2292.37|2290.87|2292.09|2290.59|2292.37|2290.87|2292.05|2290.55|0
1644598910000|2022-02-11 17:01:50|2292.05|2290.55|2292.43|2290.93|2292.46|2290.96|2291.96|2290.46|0
1644598920000|2022-02-11 17:02:00|2292.33|2290.83|2292.8|2291.3|2293.06|2291.56|2292.24|2290.74|0
1644598930000|2022-02-11 17:02:10|2292.82|2291.32|2292.52|2291.02|2293.02|2291.52|2292.34|2290.84|0
1644598940000|2022-02-11 17:02:20|2292.43|2290.93|2292.71|2291.21|2292.84|2291.34|2292.32|2290.82|0
1644598950000|2022-02-11 17:02:30|2292.81|2291.31|2292.75|2291.25|2292.92|2291.42|2292.62|2291.12|0
1644598960000|2022-02-11 17:02:40|2292.84|2291.34|2292.9|2291.4|2292.96|2291.46|2292.7|2291.2|0
1644598970000|2022-02-11 17:02:50|2292.92|2291.42|2293.28|2291.78|2293.3|2291.8|2292.87|2291.37|0
1644598980000|2022-02-11 17:03:00|2293.26|2291.76|2293.52|2292.02|2293.6|2292.1|2293.26|2291.76|0
1644598990000|2022-02-11 17:03:10|2293.6|2292.1|2293.65|2292.15|2293.78|2292.28|2293.52|2292.02|0
1644599000000|2022-02-11 17:03:20|2293.61|2292.11|2293.41|2291.91|2293.67|2292.17|2293.41|2291.91|0
1644599010000|2022-02-11 17:03:30|2293.37|2291.87|2293.14|2291.64|2293.37|2291.87|2293.01|2291.51|0
1644599020000|2022-02-11 17:03:40|2293.18|2291.68|2293.93|2292.43|2293.93|2292.43|2293.18|2291.68|0
1644599030000|2022-02-11 17:03:50|2293.97|2292.47|2293.76|2292.26|2294|2292.5|2293.63|2292.13|0
1644599040000|2022-02-11 17:04:00|2293.8|2292.3|2294.26|2292.76|2294.26|2292.76|2293.67|2292.17|0
1644599050000|2022-02-11 17:04:10|2294.23|2292.73|2293.89|2292.39|2294.23|2292.73|2293.8|2292.3|0
1644599060000|2022-02-11 17:04:20|2293.93|2292.43|2293.29|2291.79|2293.93|2292.43|2293.29|2291.79|0
1644599070000|2022-02-11 17:04:30|2293.25|2291.75|2293.29|2291.79|2293.38|2291.88|2293.21|2291.71|0
1644599080000|2022-02-11 17:04:40|2293.33|2291.83|2293.67|2292.17|2293.7|2292.2|2293.29|2291.79|0
1644599090000|2022-02-11 17:04:50|2293.74|2292.24|2293.74|2292.24|2293.93|2292.43|2293.59|2292.09|0
1644599100000|2022-02-11 17:05:00|2293.72|2292.22|2293.55|2292.05|2293.72|2292.22|2293.55|2292.05|0
1644599110000|2022-02-11 17:05:10|2293.37|2291.87|2293.29|2291.79|2293.46|2291.96|2293.25|2291.75|0
1644599120000|2022-02-11 17:05:20|2293.25|2291.75|2292.97|2291.47|2293.25|2291.75|2292.95|2291.45|0
1644599130000|2022-02-11 17:05:30|2292.93|2291.43|2293.29|2291.79|2293.51|2292.01|2292.93|2291.43|0
1644599140000|2022-02-11 17:05:40|2293.25|2291.75|2292.77|2291.27|2293.29|2291.79|2292.73|2291.23|0
1644599150000|2022-02-11 17:05:50|2292.86|2291.36|2292.71|2291.21|2292.95|2291.45|2292.47|2290.97|0
1644599160000|2022-02-11 17:06:00|2292.69|2291.19|2292.37|2290.87|2292.73|2291.23|2292.13|2290.63|0
1644599170000|2022-02-11 17:06:10|2292.39|2290.89|2292.13|2290.63|2292.39|2290.89|2292.09|2290.59|0
1644599180000|2022-02-11 17:06:20|2292.17|2290.67|2292.35|2290.85|2292.41|2290.91|2292.13|2290.63|0
1644599190000|2022-02-11 17:06:30|2292.32|2290.82|2292.13|2290.63|2292.35|2290.85|2292.05|2290.55|0
1644599200000|2022-02-11 17:06:40|2292.22|2290.72|2292.39|2290.89|2292.43|2290.93|2292.09|2290.59|0
1644599210000|2022-02-11 17:06:50|2292.43|2290.93|2292.61|2291.11|2292.88|2291.38|2292.43|2290.93|0
1644599220000|2022-02-11 17:07:00|2292.52|2291.02|2293.17|2291.67|2293.18|2291.68|2292.39|2290.89|0
1644599230000|2022-02-11 17:07:10|2293.26|2291.76|2293.47|2291.97|2293.56|2292.06|2293.26|2291.76|0
1644599240000|2022-02-11 17:07:20|2293.56|2292.06|2293.12|2291.62|2293.64|2292.14|2293.08|2291.58|0
1644599250000|2022-02-11 17:07:30|2293.08|2291.58|2292.89|2291.39|2293.12|2291.62|2292.89|2291.39|0
1644599260000|2022-02-11 17:07:40|2292.97|2291.47|2293.15|2291.65|2293.19|2291.69|2292.97|2291.47|0
1644599270000|2022-02-11 17:07:50|2293.12|2291.62|2293.02|2291.52|2293.15|2291.65|2292.89|2291.39|0
1644599280000|2022-02-11 17:08:00|2293.12|2291.62|2292.74|2291.24|2293.13|2291.63|2292.52|2291.02|0
1644599290000|2022-02-11 17:08:10|2292.65|2291.15|2292.61|2291.11|2292.76|2291.26|2292.48|2290.98|0
1644599300000|2022-02-11 17:08:20|2292.52|2291.02|2293.38|2291.88|2293.38|2291.88|2292.46|2290.96|0
1644599310000|2022-02-11 17:08:30|2293.36|2291.86|2293.42|2291.92|2293.64|2292.14|2293.34|2291.84|0
1644599320000|2022-02-11 17:08:40|2293.45|2291.95|2293|2291.5|2293.45|2291.95|2292.82|2291.32|0
1644599330000|2022-02-11 17:08:50|2292.91|2291.41|2292.87|2291.37|2293.26|2291.76|2292.87|2291.37|0
1644599340000|2022-02-11 17:09:00|2292.96|2291.46|2293.34|2291.84|2293.38|2291.88|2292.96|2291.46|0
1644599350000|2022-02-11 17:09:10|2293.38|2291.88|2293.42|2291.92|2293.6|2292.1|2293.34|2291.84|0
1644599360000|2022-02-11 17:09:20|2293.4|2291.9|2293.51|2292.01|2293.68|2292.18|2293.38|2291.88|0
1644599370000|2022-02-11 17:09:30|2293.42|2291.92|2293.12|2291.62|2293.58|2292.08|2293.12|2291.62|0
1644599380000|2022-02-11 17:09:40|2293.08|2291.58|2293.15|2291.65|2293.19|2291.69|2292.85|2291.35|0
1644599390000|2022-02-11 17:09:50|2293.19|2291.69|2293.12|2291.62|2293.19|2291.69|2292.89|2291.39|0
1644599400000|2022-02-11 17:10:00|2293.15|2291.65|2292.82|2291.32|2293.42|2291.92|2292.82|2291.32|0
1644599410000|2022-02-11 17:10:10|2292.91|2291.41|2293.08|2291.58|2293.34|2291.84|2292.52|2291.02|0
1644599420000|2022-02-11 17:10:20|2293.12|2291.62|2293.15|2291.65|2293.34|2291.84|2293.08|2291.58|0
1644599430000|2022-02-11 17:10:30|2293.19|2291.69|2292.97|2291.47|2293.23|2291.73|2292.8|2291.3|0
1644599440000|2022-02-11 17:10:40|2292.95|2291.45|2293.23|2291.73|2293.23|2291.73|2292.95|2291.45|0
1644599450000|2022-02-11 17:10:50|2293.19|2291.69|2293.31|2291.81|2293.53|2292.03|2293.19|2291.69|0
1644599460000|2022-02-11 17:11:00|2293.35|2291.85|2293.61|2292.11|2293.87|2292.37|2293.31|2291.81|0
1644599470000|2022-02-11 17:11:10|2293.7|2292.2|2293.57|2292.07|2293.91|2292.41|2293.57|2292.07|0
1644599480000|2022-02-11 17:11:20|2293.53|2292.03|2293.23|2291.73|2293.61|2292.11|2293.19|2291.69|0
1644599490000|2022-02-11 17:11:30|2293.27|2291.77|2293.27|2291.77|2293.31|2291.81|2293.23|2291.73|0
1644599500000|2022-02-11 17:11:40|2293.23|2291.73|2292.75|2291.25|2293.29|2291.79|2292.75|2291.25|0
1644599510000|2022-02-11 17:11:50|2292.79|2291.29|2292.97|2291.47|2293.01|2291.51|2292.71|2291.21|0
1644599520000|2022-02-11 17:12:00|2292.95|2291.45|2293.53|2292.03|2293.57|2292.07|2292.93|2291.43|0
1644599530000|2022-02-11 17:12:10|2293.44|2291.94|2293.61|2292.11|2293.61|2292.11|2293.35|2291.85|0
1644599540000|2022-02-11 17:12:20|2293.57|2292.07|2293.65|2292.15|2293.87|2292.37|2293.57|2292.07|0
1644599550000|2022-02-11 17:12:30|2293.61|2292.11|2294.77|2293.27|2294.8|2293.3|2293.61|2292.11|0
1644599560000|2022-02-11 17:12:40|2294.8|2293.3|2294.54|2293.04|2294.88|2293.38|2294.5|2293|0
1644599570000|2022-02-11 17:12:50|2294.62|2293.12|2294.86|2293.36|2294.88|2293.38|2294.62|2293.12|0
1644599580000|2022-02-11 17:13:00|2294.84|2293.34|2295.4|2293.9|2295.48|2293.98|2294.84|2293.34|0
1644599590000|2022-02-11 17:13:10|2295.44|2293.94|2295.4|2293.9|2295.48|2293.98|2295.4|2293.9|0
1644599600000|2022-02-11 17:13:20|2295.44|2293.94|2294.84|2293.34|2295.48|2293.98|2294.84|2293.34|0
1644599610000|2022-02-11 17:13:30|2294.8|2293.3|2294.54|2293.04|2294.8|2293.3|2294.47|2292.97|0
1644599620000|2022-02-11 17:13:40|2294.58|2293.08|2295.07|2293.57|2295.1|2293.6|2294.58|2293.08|0
1644599630000|2022-02-11 17:13:50|2295.01|2293.51|2294.69|2293.19|2295.03|2293.53|2294.69|2293.19|0
1644599640000|2022-02-11 17:14:00|2294.73|2293.23|2294.77|2293.27|2294.86|2293.36|2294.69|2293.19|0
1644599650000|2022-02-11 17:14:10|2294.95|2293.45|2294.69|2293.19|2294.95|2293.45|2294.56|2293.06|0
1644599660000|2022-02-11 17:14:20|2294.6|2293.1|2294.43|2292.93|2294.69|2293.19|2294.43|2292.93|0
1644599670000|2022-02-11 17:14:30|2294.47|2292.97|2294.5|2293|2294.73|2293.23|2294.47|2292.97|0
1644599680000|2022-02-11 17:14:40|2294.47|2292.97|2294.47|2292.97|2294.5|2293|2294.34|2292.84|0
1644599690000|2022-02-11 17:14:50|2294.39|2292.89|2294.21|2292.71|2294.39|2292.89|2294.13|2292.63|0
1644599700000|2022-02-11 17:15:00|2294.24|2292.74|2294.63|2293.13|2294.63|2293.13|2294.24|2292.74|0
1644599710000|2022-02-11 17:15:10|2294.61|2293.11|2294.07|2292.57|2294.61|2293.11|2294.05|2292.55|0
1644599720000|2022-02-11 17:15:20|2294.09|2292.59|2293.83|2292.33|2294.09|2292.59|2293.79|2292.29|0
1644599730000|2022-02-11 17:15:30|2293.87|2292.37|2293.83|2292.33|2294.09|2292.59|2293.83|2292.33|0
1644599740000|2022-02-11 17:15:40|2293.87|2292.37|2293.65|2292.15|2293.91|2292.41|2293.65|2292.15|0
1644599750000|2022-02-11 17:15:50|2293.61|2292.11|2293.61|2292.11|2293.74|2292.24|2293.27|2291.77|0
1644599760000|2022-02-11 17:16:00|2293.65|2292.15|2293.78|2292.28|2293.94|2292.44|2293.61|2292.11|0
1644599770000|2022-02-11 17:16:10|2293.68|2292.18|2293.91|2292.41|2293.98|2292.48|2293.65|2292.15|0
1644599780000|2022-02-11 17:16:20|2293.93|2292.43|2294.08|2292.58|2294.17|2292.67|2293.91|2292.41|0
1644599790000|2022-02-11 17:16:30|2294.17|2292.67|2294.24|2292.74|2294.28|2292.78|2294.17|2292.67|0
1644599800000|2022-02-11 17:16:40|2294.21|2292.71|2293.94|2292.44|2294.24|2292.74|2293.94|2292.44|0
1644599810000|2022-02-11 17:16:50|2293.98|2292.48|2293.91|2292.41|2293.98|2292.48|2293.7|2292.2|0
1644599820000|2022-02-11 17:17:00|2293.81|2292.31|2293.61|2292.11|2293.81|2292.31|2293.61|2292.11|0
1644599830000|2022-02-11 17:17:10|2293.57|2292.07|2292.82|2291.32|2293.57|2292.07|2292.82|2291.32|0
1644599840000|2022-02-11 17:17:20|2292.79|2291.29|2293.05|2291.55|2293.08|2291.58|2292.79|2291.29|0
1644599850000|2022-02-11 17:17:30|2293.08|2291.58|2292.79|2291.29|2293.35|2291.85|2292.79|2291.29|0
1644599860000|2022-02-11 17:17:40|2292.75|2291.25|2292.67|2291.17|2292.75|2291.25|2292.37|2290.87|0
1644599870000|2022-02-11 17:17:50|2292.71|2291.21|2292.43|2290.93|2292.71|2291.21|2292.41|2290.91|0
1644599880000|2022-02-11 17:18:00|2292.41|2290.91|2291.94|2290.44|2292.58|2291.08|2291.77|2290.27|0
1644599890000|2022-02-11 17:18:10|2292.03|2290.53|2291.85|2290.35|2292.07|2290.57|2291.68|2290.18|0
1644599900000|2022-02-11 17:18:20|2291.81|2290.31|2291.7|2290.2|2291.94|2290.44|2291.43|2289.93|0
1644599910000|2022-02-11 17:18:30|2291.66|2290.16|2291.1|2289.6|2291.7|2290.2|2291.1|2289.6|0
1644599920000|2022-02-11 17:18:40|2291.06|2289.56|2290.8|2289.3|2291.1|2289.6|2290.57|2289.07|0
1644599930000|2022-02-11 17:18:50|2290.83|2289.33|2290.76|2289.26|2291.1|2289.6|2290.76|2289.26|0
1644599940000|2022-02-11 17:19:00|2290.87|2289.37|2291.01|2289.51|2291.01|2289.51|2290.76|2289.26|0
1644599950000|2022-02-11 17:19:10|2291.05|2289.55|2291.05|2289.55|2291.08|2289.58|2290.48|2288.98|0
1644599960000|2022-02-11 17:19:20|2291.01|2289.51|2291.14|2289.64|2291.31|2289.81|2290.97|2289.47|0
1644599970000|2022-02-11 17:19:30|2291.05|2289.55|2291.19|2289.69|2291.23|2289.73|2290.93|2289.43|0
1644599980000|2022-02-11 17:19:40|2291.01|2289.51|2291.27|2289.77|2291.27|2289.77|2290.97|2289.47|0
1644599990000|2022-02-11 17:19:50|2291.31|2289.81|2291.53|2290.03|2291.57|2290.07|2291.31|2289.81|0
1644600000000|2022-02-11 17:20:00|2291.57|2290.07|2291.53|2290.03|2291.83|2290.33|2291.23|2289.73|0
1644600010000|2022-02-11 17:20:10|2291.44|2289.94|2291.35|2289.85|2291.65|2290.15|2291.31|2289.81|0
1644600020000|2022-02-11 17:20:20|2291.33|2289.83|2291.14|2289.64|2291.61|2290.11|2290.97|2289.47|0
1644600030000|2022-02-11 17:20:30|2291.18|2289.68|2290.97|2289.47|2291.27|2289.77|2290.97|2289.47|0
1644600040000|2022-02-11 17:20:40|2291.01|2289.51|2291.14|2289.64|2291.23|2289.73|2290.97|2289.47|0
1644600050000|2022-02-11 17:20:50|2291.23|2289.73|2291.27|2289.77|2291.27|2289.77|2291.01|2289.51|0
1644600060000|2022-02-11 17:21:00|2291.18|2289.68|2290.41|2288.91|2291.31|2289.81|2290.41|2288.91|0
1644600070000|2022-02-11 17:21:10|2290.43|2288.93|2290.47|2288.97|2290.75|2289.25|2290.32|2288.82|0
1644600080000|2022-02-11 17:21:20|2290.45|2288.95|2290.56|2289.06|2290.66|2289.16|2290.36|2288.86|0
1644600090000|2022-02-11 17:21:30|2290.52|2289.02|2290.79|2289.29|2290.79|2289.29|2290.39|2288.89|0
1644600100000|2022-02-11 17:21:40|2290.8|2289.3|2290.71|2289.21|2291.01|2289.51|2290.67|2289.17|0
1644600110000|2022-02-11 17:21:50|2290.67|2289.17|2290.59|2289.09|2290.67|2289.17|2290.41|2288.91|0
1644600120000|2022-02-11 17:22:00|2290.56|2289.06|2290.63|2289.13|2290.89|2289.39|2290.46|2288.96|0
1644600130000|2022-02-11 17:22:10|2290.59|2289.09|2290.63|2289.13|2290.89|2289.39|2290.59|2289.09|0
1644600140000|2022-02-11 17:22:20|2290.67|2289.17|2290.82|2289.32|2290.85|2289.35|2290.59|2289.09|0
1644600150000|2022-02-11 17:22:30|2290.63|2289.13|2290.82|2289.32|2290.85|2289.35|2290.59|2289.09|0
1644600160000|2022-02-11 17:22:40|2290.84|2289.34|2291.21|2289.71|2291.25|2289.75|2290.84|2289.34|0
1644600170000|2022-02-11 17:22:50|2291.23|2289.73|2291.12|2289.62|2291.3|2289.8|2291.08|2289.58|0
1644600180000|2022-02-11 17:23:00|2291.21|2289.71|2291.6|2290.1|2291.64|2290.14|2291.21|2289.71|0
1644600190000|2022-02-11 17:23:10|2291.52|2290.02|2291.6|2290.1|2291.68|2290.18|2291.34|2289.84|0
1644600200000|2022-02-11 17:23:20|2291.68|2290.18|2291.64|2290.14|2291.9|2290.4|2291.42|2289.92|0
1644600210000|2022-02-11 17:23:30|2291.6|2290.1|2291.82|2290.32|2291.82|2290.32|2291.6|2290.1|0
1644600220000|2022-02-11 17:23:40|2291.84|2290.34|2291.82|2290.32|2291.86|2290.36|2291.6|2290.1|0
1644600230000|2022-02-11 17:23:50|2291.86|2290.36|2291.82|2290.32|2291.86|2290.36|2291.8|2290.3|0
1644600240000|2022-02-11 17:24:00|2291.9|2290.4|2292.38|2290.88|2292.42|2290.92|2291.9|2290.4|0
1644600250000|2022-02-11 17:24:10|2292.42|2290.92|2292.05|2290.55|2292.42|2290.92|2292.05|2290.55|0
1644600260000|2022-02-11 17:24:20|2292.01|2290.51|2291.78|2290.28|2292.01|2290.51|2291.78|2290.28|0
1644600270000|2022-02-11 17:24:30|2291.82|2290.32|2292.05|2290.55|2292.08|2290.58|2291.82|2290.32|0
1644600280000|2022-02-11 17:24:40|2292.08|2290.58|2292.25|2290.75|2292.38|2290.88|2292.05|2290.55|0
1644600290000|2022-02-11 17:24:50|2292.16|2290.66|2291.71|2290.21|2292.21|2290.71|2291.67|2290.17|0
1644600300000|2022-02-11 17:25:00|2291.67|2290.17|2291.2|2289.7|2291.78|2290.28|2291.19|2289.69|0
1644600310000|2022-02-11 17:25:10|2291.22|2289.72|2291.71|2290.21|2291.78|2290.28|2291.15|2289.65|0
1644600320000|2022-02-11 17:25:20|2291.75|2290.25|2292.05|2290.55|2292.08|2290.58|2291.75|2290.25|0
1644600330000|2022-02-11 17:25:30|2291.97|2290.47|2291.82|2290.32|2291.97|2290.47|2291.75|2290.25|0
1644600340000|2022-02-11 17:25:40|2291.86|2290.36|2292.12|2290.62|2292.38|2290.88|2291.84|2290.34|0
1644600350000|2022-02-11 17:25:50|2292.14|2290.64|2292.46|2290.96|2292.46|2290.96|2292.12|2290.62|0
1644600360000|2022-02-11 17:26:00|2292.5|2291|2292.72|2291.22|2292.8|2291.3|2292.48|2290.98|0
1644600370000|2022-02-11 17:26:10|2292.7|2291.2|2292.46|2290.96|2292.76|2291.26|2292.46|2290.96|0
1644600380000|2022-02-11 17:26:20|2292.5|2291|2292.5|2291|2292.5|2291|2292.29|2290.79|0
1644600390000|2022-02-11 17:26:30|2292.46|2290.96|2292.38|2290.88|2292.5|2291|2292.38|2290.88|0
1644600400000|2022-02-11 17:26:40|2292.42|2290.92|2292.29|2290.79|2292.46|2290.96|2292.16|2290.66|0
1644600410000|2022-02-11 17:26:50|2292.2|2290.7|2292.16|2290.66|2292.38|2290.88|2292.12|2290.62|0
1644600420000|2022-02-11 17:27:00|2292.2|2290.7|2292.46|2290.96|2292.5|2291|2292.2|2290.7|0
1644600430000|2022-02-11 17:27:10|2292.5|2291|2292.33|2290.83|2292.54|2291.04|2292.24|2290.74|0
1644600440000|2022-02-11 17:27:20|2292.24|2290.74|2292.24|2290.74|2292.28|2290.78|2292.03|2290.53|0
1644600450000|2022-02-11 17:27:30|2292.2|2290.7|2292.28|2290.78|2292.28|2290.78|2292.2|2290.7|0
1644600460000|2022-02-11 17:27:40|2292.31|2290.81|2292.54|2291.04|2292.8|2291.3|2292.29|2290.79|0
1644600470000|2022-02-11 17:27:50|2292.57|2291.07|2292.57|2291.07|2292.8|2291.3|2292.57|2291.07|0
1644600480000|2022-02-11 17:28:00|2292.67|2291.17|2292.97|2291.47|2293.21|2291.71|2292.67|2291.17|0
1644600490000|2022-02-11 17:28:10|2292.93|2291.43|2293.1|2291.6|2293.13|2291.63|2292.84|2291.34|0
1644600500000|2022-02-11 17:28:20|2293.06|2291.56|2293.36|2291.86|2293.36|2291.86|2292.87|2291.37|0
1644600510000|2022-02-11 17:28:30|2293.4|2291.9|2293.73|2292.23|2293.92|2292.42|2293.4|2291.9|0
1644600520000|2022-02-11 17:28:40|2293.77|2292.27|2293.86|2292.36|2293.99|2292.49|2293.73|2292.23|0
1644600530000|2022-02-11 17:28:50|2293.77|2292.27|2293.58|2292.08|2293.77|2292.27|2293.4|2291.9|0
1644600540000|2022-02-11 17:29:00|2293.6|2292.1|2293.66|2292.16|2293.96|2292.46|2293.58|2292.08|0
1644600550000|2022-02-11 17:29:10|2293.62|2292.12|2293.56|2292.06|2293.62|2292.12|2293.36|2291.86|0
1644600560000|2022-02-11 17:29:20|2293.38|2291.88|2293.13|2291.63|2293.4|2291.9|2293.06|2291.56|0
1644600570000|2022-02-11 17:29:30|2293.15|2291.65|2293.7|2292.2|2293.7|2292.2|2293.1|2291.6|0
1644600580000|2022-02-11 17:29:40|2293.66|2292.16|2293.62|2292.12|2293.73|2292.23|2293.62|2292.12|0
1644600590000|2022-02-11 17:29:50|2293.6|2292.1|2293.4|2291.9|2293.66|2292.16|2293.36|2291.86|0
1644600600000|2022-02-11 17:30:00|2293.42|2291.92|2293.32|2291.82|2293.43|2291.93|2293.06|2291.56|0
1644600610000|2022-02-11 17:30:10|2293.34|2291.84|2292.76|2291.26|2293.34|2291.84|2292.76|2291.26|0
1644600620000|2022-02-11 17:30:20|2292.8|2291.3|2292.95|2291.45|2293.06|2291.56|2292.72|2291.22|0
1644600630000|2022-02-11 17:30:30|2292.93|2291.43|2293.02|2291.52|2293.04|2291.54|2292.76|2291.26|0
1644600640000|2022-02-11 17:30:40|2293.04|2291.54|2293.4|2291.9|2293.4|2291.9|2293.02|2291.52|0
1644600650000|2022-02-11 17:30:50|2293.38|2291.88|2293.84|2292.34|2294.01|2292.51|2293.36|2291.86|0
1644600660000|2022-02-11 17:31:00|2293.86|2292.36|2294.13|2292.63|2294.18|2292.68|2293.84|2292.34|0
1644600670000|2022-02-11 17:31:10|2294.22|2292.72|2294.13|2292.63|2294.22|2292.72|2293.99|2292.49|0
1644600680000|2022-02-11 17:31:20|2294.16|2292.66|2294.16|2292.66|2294.37|2292.87|2294.14|2292.64|0
1644600690000|2022-02-11 17:31:30|2294.26|2292.76|2293.88|2292.38|2294.29|2292.79|2293.79|2292.29|0
1644600700000|2022-02-11 17:31:40|2293.84|2292.34|2293.92|2292.42|2293.92|2292.42|2293.62|2292.12|0
1644600710000|2022-02-11 17:31:50|2293.96|2292.46|2293.75|2292.25|2293.96|2292.46|2293.62|2292.12|0
1644600720000|2022-02-11 17:32:00|2293.66|2292.16|2293.32|2291.82|2293.92|2292.42|2293.32|2291.82|0
1644600730000|2022-02-11 17:32:10|2293.41|2291.91|2293.62|2292.12|2293.7|2292.2|2293.34|2291.84|0
1644600740000|2022-02-11 17:32:20|2293.66|2292.16|2293.96|2292.46|2294.22|2292.72|2293.66|2292.16|0
1644600750000|2022-02-11 17:32:30|2293.92|2292.42|2293.88|2292.38|2293.92|2292.42|2293.75|2292.25|0
1644600760000|2022-02-11 17:32:40|2293.92|2292.42|2293.24|2291.74|2294.01|2292.51|2293.24|2291.74|0
1644600770000|2022-02-11 17:32:50|2293.28|2291.78|2293.54|2292.04|2293.54|2292.04|2293.28|2291.78|0
1644600780000|2022-02-11 17:33:00|2293.5|2292|2294.12|2292.62|2294.14|2292.64|2293.5|2292|0
1644600790000|2022-02-11 17:33:10|2293.94|2292.44|2294.01|2292.51|2294.05|2292.55|2293.88|2292.38|0
1644600800000|2022-02-11 17:33:20|2293.92|2292.42|2294.22|2292.72|2294.22|2292.72|2293.92|2292.42|0
1644600810000|2022-02-11 17:33:30|2294.26|2292.76|2294.18|2292.68|2294.29|2292.79|2294.05|2292.55|0
1644600820000|2022-02-11 17:33:40|2294.09|2292.59|2294.26|2292.76|2294.26|2292.76|2294.05|2292.55|0
1644600830000|2022-02-11 17:33:50|2294.22|2292.72|2294.42|2292.92|2294.59|2293.09|2294.22|2292.72|0
1644600840000|2022-02-11 17:34:00|2294.33|2292.83|2294.59|2293.09|2294.67|2293.17|2294.33|2292.83|0
1644600850000|2022-02-11 17:34:10|2294.67|2293.17|2294.26|2292.76|2294.93|2293.43|2294.26|2292.76|0
1644600860000|2022-02-11 17:34:20|2294.29|2292.79|2293.88|2292.38|2294.31|2292.81|2293.88|2292.38|0
1644600870000|2022-02-11 17:34:30|2293.92|2292.42|2293.88|2292.38|2293.92|2292.42|2293.71|2292.21|0
1644600880000|2022-02-11 17:34:40|2293.9|2292.4|2293.88|2292.38|2294.14|2292.64|2293.84|2292.34|0
1644600890000|2022-02-11 17:34:50|2293.9|2292.4|2294.08|2292.58|2294.14|2292.64|2293.88|2292.38|0
1644600900000|2022-02-11 17:35:00|2294.1|2292.6|2294.44|2292.94|2294.48|2292.98|2294.1|2292.6|0
1644600910000|2022-02-11 17:35:10|2294.35|2292.85|2294.31|2292.81|2294.52|2293.02|2294.22|2292.72|0
1644600920000|2022-02-11 17:35:20|2294.27|2292.77|2293.88|2292.38|2294.27|2292.77|2293.88|2292.38|0
1644600930000|2022-02-11 17:35:30|2293.78|2292.28|2293.58|2292.08|2293.84|2292.34|2293.58|2292.08|0
1644600940000|2022-02-11 17:35:40|2293.62|2292.12|2293.58|2292.08|2293.84|2292.34|2293.54|2292.04|0
1644600950000|2022-02-11 17:35:50|2293.54|2292.04|2293.62|2292.12|2293.62|2292.12|2293.36|2291.86|0
1644600960000|2022-02-11 17:36:00|2293.64|2292.14|2293.96|2292.46|2293.99|2292.49|2293.58|2292.08|0
1644600970000|2022-02-11 17:36:10|2293.99|2292.49|2294.36|2292.86|2294.36|2292.86|2293.92|2292.42|0
1644600980000|2022-02-11 17:36:20|2294.42|2292.92|2294.1|2292.6|2294.68|2293.18|2294.1|2292.6|0
1644600990000|2022-02-11 17:36:30|2294.14|2292.64|2294.4|2292.9|2294.4|2292.9|2294.1|2292.6|0
1644601000000|2022-02-11 17:36:40|2294.42|2292.92|2294.82|2293.32|2294.82|2293.32|2294.42|2292.92|0
1644601010000|2022-02-11 17:36:50|2294.78|2293.28|2294.78|2293.28|2294.82|2293.32|2294.78|2293.28|0
1644601020000|2022-02-11 17:37:00|2294.74|2293.24|2294.44|2292.94|2294.74|2293.24|2294.24|2292.74|0
1644601030000|2022-02-11 17:37:10|2294.4|2292.9|2294.48|2292.98|2294.78|2293.28|2294.18|2292.68|0
1644601040000|2022-02-11 17:37:20|2294.5|2293|2294.44|2292.94|2294.52|2293.02|2294.16|2292.66|0
1644601050000|2022-02-11 17:37:30|2294.48|2292.98|2294.1|2292.6|2294.48|2292.98|2294.06|2292.56|0
1644601060000|2022-02-11 17:37:40|2294.12|2292.62|2294.06|2292.56|2294.34|2292.84|2294.06|2292.56|0
1644601070000|2022-02-11 17:37:50|2294.1|2292.6|2293.73|2292.23|2294.1|2292.6|2293.73|2292.23|0
1644601080000|2022-02-11 17:38:00|2293.71|2292.21|2293.39|2291.89|2293.86|2292.36|2293.17|2291.67|0
1644601090000|2022-02-11 17:38:10|2293.3|2291.8|2293.31|2291.81|2293.48|2291.98|2293.13|2291.63|0
1644601100000|2022-02-11 17:38:20|2293.35|2291.85|2293.53|2292.03|2293.53|2292.03|2293.27|2291.77|0
1644601110000|2022-02-11 17:38:30|2293.44|2291.94|2293.53|2292.03|2293.55|2292.05|2293.27|2291.77|0
1644601120000|2022-02-11 17:38:40|2293.44|2291.94|2293.5|2292|2293.53|2292.03|2293.27|2291.77|0
1644601130000|2022-02-11 17:38:50|2293.46|2291.96|2293.22|2291.72|2293.46|2291.96|2293.2|2291.7|0
1644601140000|2022-02-11 17:39:00|2293.2|2291.7|2293.53|2292.03|2293.57|2292.07|2293.14|2291.64|0
1644601150000|2022-02-11 17:39:10|2293.57|2292.07|2293.87|2292.37|2293.91|2292.41|2293.35|2291.85|0
1644601160000|2022-02-11 17:39:20|2293.69|2292.19|2293.69|2292.19|2293.82|2292.32|2293.47|2291.97|0
1644601170000|2022-02-11 17:39:30|2293.5|2292|2293.78|2292.28|2294.1|2292.6|2293.5|2292|0
1644601180000|2022-02-11 17:39:40|2293.82|2292.32|2293.37|2291.87|2293.93|2292.43|2293.37|2291.87|0
1644601190000|2022-02-11 17:39:50|2293.47|2291.97|2293.62|2292.12|2293.62|2292.12|2293.32|2291.82|0
1644601200000|2022-02-11 17:40:00|2293.66|2292.16|2293.37|2291.87|2293.66|2292.16|2293.19|2291.69|0
1644601210000|2022-02-11 17:40:10|2293.47|2291.97|2293.32|2291.82|2293.8|2292.3|2293.32|2291.82|0
1644601220000|2022-02-11 17:40:20|2293.28|2291.78|2293.32|2291.82|2293.58|2292.08|2293.24|2291.74|0
1644601230000|2022-02-11 17:40:30|2293.28|2291.78|2293.41|2291.91|2293.5|2292|2293.2|2291.7|0
1644601240000|2022-02-11 17:40:40|2293.37|2291.87|2293.28|2291.78|2293.37|2291.87|2293.2|2291.7|0
1644601250000|2022-02-11 17:40:50|2293.24|2291.74|2293.47|2291.97|2293.47|2291.97|2293.24|2291.74|0
1644601260000|2022-02-11 17:41:00|2293.48|2291.98|2293.54|2292.04|2294.18|2292.68|2293.48|2291.98|0
1644601270000|2022-02-11 17:41:10|2293.58|2292.08|2293.79|2292.29|2293.92|2292.42|2293.56|2292.06|0
1644601280000|2022-02-11 17:41:20|2293.83|2292.33|2293.92|2292.42|2293.96|2292.46|2293.66|2292.16|0
1644601290000|2022-02-11 17:41:30|2293.84|2292.34|2293.66|2292.16|2293.84|2292.34|2293.43|2291.93|0
1644601300000|2022-02-11 17:41:40|2293.7|2292.2|2293.62|2292.12|2293.83|2292.33|2293.4|2291.9|0
1644601310000|2022-02-11 17:41:50|2293.53|2292.03|2293.33|2291.83|2293.66|2292.16|2293.33|2291.83|0
1644601320000|2022-02-11 17:42:00|2293.37|2291.87|2293.11|2291.61|2293.41|2291.91|2293.07|2291.57|0
1644601330000|2022-02-11 17:42:10|2293.16|2291.66|2293.14|2291.64|2293.44|2291.94|2293.11|2291.61|0
1644601340000|2022-02-11 17:42:20|2293.16|2291.66|2293.41|2291.91|2293.57|2292.07|2293.11|2291.61|0
1644601350000|2022-02-11 17:42:30|2293.43|2291.93|2293.57|2292.07|2293.57|2292.07|2293.41|2291.91|0
1644601360000|2022-02-11 17:42:40|2293.48|2291.98|2293.37|2291.87|2293.67|2292.17|2293.37|2291.87|0
1644601370000|2022-02-11 17:42:50|2293.31|2291.81|2292.85|2291.35|2293.31|2291.81|2292.73|2291.23|0
1644601380000|2022-02-11 17:43:00|2292.81|2291.31|2292.94|2291.44|2293.03|2291.53|2292.73|2291.23|0
1644601390000|2022-02-11 17:43:10|2292.85|2291.35|2292.77|2291.27|2292.85|2291.35|2292.73|2291.23|0
1644601400000|2022-02-11 17:43:20|2292.73|2291.23|2292.21|2290.71|2292.75|2291.25|2292.13|2290.63|0
1644601410000|2022-02-11 17:43:30|2292.17|2290.67|2292.17|2290.67|2292.3|2290.8|2292.13|2290.63|0
1644601420000|2022-02-11 17:43:40|2292.26|2290.76|2292.13|2290.63|2292.28|2290.78|2292|2290.5|0
1644601430000|2022-02-11 17:43:50|2292.22|2290.72|2292.65|2291.15|2292.69|2291.19|2292.15|2290.65|0
1644601440000|2022-02-11 17:44:00|2292.62|2291.12|2292.9|2291.4|2292.94|2291.44|2292.43|2290.93|0
1644601450000|2022-02-11 17:44:10|2292.99|2291.49|2292.56|2291.06|2293.07|2291.57|2292.43|2290.93|0
1644601460000|2022-02-11 17:44:20|2292.6|2291.1|2292.25|2290.75|2292.69|2291.19|2292.25|2290.75|0
1644601470000|2022-02-11 17:44:30|2292.23|2290.73|2292.29|2290.79|2292.51|2291.01|2292.21|2290.71|0
1644601480000|2022-02-11 17:44:40|2292.25|2290.75|2292.43|2290.93|2292.43|2290.93|2292.21|2290.71|0
1644601490000|2022-02-11 17:44:50|2292.51|2291.01|2292.02|2290.52|2292.51|2291.01|2291.99|2290.49|0
1644601500000|2022-02-11 17:45:00|2291.99|2290.49|2291.69|2290.19|2292.21|2290.71|2291.69|2290.19|0
1644601510000|2022-02-11 17:45:10|2291.65|2290.15|2291.65|2290.15|2291.71|2290.21|2291.61|2290.11|0
1644601520000|2022-02-11 17:45:20|2291.61|2290.11|2291.37|2289.87|2291.76|2290.26|2291.28|2289.78|0
1644601530000|2022-02-11 17:45:30|2291.46|2289.96|2291.5|2290|2291.54|2290.04|2291.28|2289.78|0
1644601540000|2022-02-11 17:45:40|2291.54|2290.04|2291.24|2289.74|2291.76|2290.26|2291.24|2289.74|0
1644601550000|2022-02-11 17:45:50|2291.33|2289.83|2291.13|2289.63|2291.43|2289.93|2290.86|2289.36|0
1644601560000|2022-02-11 17:46:00|2291.22|2289.72|2290.7|2289.2|2291.44|2289.94|2290.7|2289.2|0
1644601570000|2022-02-11 17:46:10|2290.6|2289.1|2291.09|2289.59|2291.13|2289.63|2290.53|2289.03|0
1644601580000|2022-02-11 17:46:20|2291|2289.5|2290.83|2289.33|2291.13|2289.63|2290.83|2289.33|0
1644601590000|2022-02-11 17:46:30|2290.79|2289.29|2290.53|2289.03|2290.79|2289.29|2290.53|2289.03|0
1644601600000|2022-02-11 17:46:40|2290.49|2288.99|2291.09|2289.59|2291.09|2289.59|2290.4|2288.9|0
1644601610000|2022-02-11 17:46:50|2291.05|2289.55|2291.05|2289.55|2291.05|2289.55|2290.79|2289.29|0
1644601620000|2022-02-11 17:47:00|2291.09|2289.59|2290.85|2289.35|2291.09|2289.59|2290.83|2289.33|0
1644601630000|2022-02-11 17:47:10|2290.83|2289.33|2290.71|2289.21|2290.83|2289.33|2290.49|2288.99|0
1644601640000|2022-02-11 17:47:20|2290.62|2289.12|2290.77|2289.27|2290.79|2289.29|2290.53|2289.03|0
1644601650000|2022-02-11 17:47:30|2290.68|2289.18|2290.51|2289.01|2290.77|2289.27|2290.47|2288.97|0
1644601660000|2022-02-11 17:47:40|2290.47|2288.97|2290.59|2289.09|2290.81|2289.31|2290.47|2288.97|0
1644601670000|2022-02-11 17:47:50|2290.55|2289.05|2290.72|2289.22|2290.81|2289.31|2290.51|2289.01|0
1644601680000|2022-02-11 17:48:00|2290.81|2289.31|2290.51|2289.01|2290.85|2289.35|2290.25|2288.75|0
1644601690000|2022-02-11 17:48:10|2290.49|2288.99|2290.47|2288.97|2290.51|2289.01|2290.21|2288.71|0
1644601700000|2022-02-11 17:48:20|2290.43|2288.93|2290.38|2288.88|2290.47|2288.97|2290.17|2288.67|0
1644601710000|2022-02-11 17:48:30|2290.42|2288.92|2290.5|2289|2290.72|2289.22|2290.42|2288.92|0
1644601720000|2022-02-11 17:48:40|2290.46|2288.96|2290.8|2289.3|2290.8|2289.3|2290.46|2288.96|0
1644601730000|2022-02-11 17:48:50|2290.71|2289.21|2291.1|2289.6|2291.14|2289.64|2290.59|2289.09|0
1644601740000|2022-02-11 17:49:00|2291.01|2289.51|2291.4|2289.9|2291.88|2290.38|2291.01|2289.51|0
1644601750000|2022-02-11 17:49:10|2291.36|2289.86|2291.1|2289.6|2291.36|2289.86|2291.01|2289.51|0
1644601760000|2022-02-11 17:49:20|2291.01|2289.51|2290.8|2289.3|2291.1|2289.6|2290.8|2289.3|0
1644601770000|2022-02-11 17:49:30|2290.84|2289.34|2290.8|2289.3|2291.1|2289.6|2290.8|2289.3|0
1644601780000|2022-02-11 17:49:40|2290.76|2289.26|2290.58|2289.08|2290.76|2289.26|2290.54|2289.04|0
1644601790000|2022-02-11 17:49:50|2290.54|2289.04|2290.76|2289.26|2290.76|2289.26|2290.28|2288.78|0
1644601800000|2022-02-11 17:50:00|2290.8|2289.3|2290.45|2288.95|2290.8|2289.3|2290.2|2288.7|0
1644601810000|2022-02-11 17:50:10|2290.54|2289.04|2290.59|2289.09|2290.6|2289.1|2290.02|2288.52|0
1644601820000|2022-02-11 17:50:20|2290.55|2289.05|2290.81|2289.31|2290.81|2289.31|2290.29|2288.79|0
1644601830000|2022-02-11 17:50:30|2290.77|2289.27|2290.51|2289.01|2290.81|2289.31|2290.51|2289.01|0
1644601840000|2022-02-11 17:50:40|2290.53|2289.03|2290.21|2288.71|2290.53|2289.03|2290.17|2288.67|0
1644601850000|2022-02-11 17:50:50|2290.25|2288.75|2290.21|2288.71|2290.55|2289.05|2290.08|2288.58|0
1644601860000|2022-02-11 17:51:00|2290.12|2288.62|2289.66|2288.16|2290.12|2288.62|2289.61|2288.11|0
1644601870000|2022-02-11 17:51:10|2289.72|2288.22|2289.64|2288.14|2290.22|2288.72|2289.64|2288.14|0
1644601880000|2022-02-11 17:51:20|2289.66|2288.16|2289.63|2288.13|2289.7|2288.2|2289.62|2288.12|0
1644601890000|2022-02-11 17:51:30|2289.59|2288.09|2289.41|2287.91|2289.59|2288.09|2289.37|2287.87|0
1644601900000|2022-02-11 17:51:40|2289.37|2287.87|2288.45|2286.95|2289.41|2287.91|2288.27|2286.77|0
1644601910000|2022-02-11 17:51:50|2288.49|2286.99|2288.53|2287.03|2288.57|2287.07|2288.15|2286.65|0
1644601920000|2022-02-11 17:52:00|2288.57|2287.07|2288.19|2286.69|2288.83|2287.33|2288.19|2286.69|0
1644601930000|2022-02-11 17:52:10|2288.23|2286.73|2288.45|2286.95|2288.49|2286.99|2288.23|2286.73|0
1644601940000|2022-02-11 17:52:20|2288.49|2286.99|2288.49|2286.99|2288.67|2287.17|2288.41|2286.91|0
1644601950000|2022-02-11 17:52:30|2288.67|2287.17|2288.23|2286.73|2288.75|2287.25|2288.01|2286.51|0
1644601960000|2022-02-11 17:52:40|2288.27|2286.77|2288.04|2286.54|2288.31|2286.81|2288.04|2286.54|0
1644601970000|2022-02-11 17:52:50|2288.23|2286.73|2288.14|2286.64|2288.34|2286.84|2288.14|2286.64|0
1644601980000|2022-02-11 17:53:00|2288.18|2286.68|2287.93|2286.43|2288.34|2286.84|2287.8|2286.3|0
1644601990000|2022-02-11 17:53:10|2287.97|2286.47|2288.19|2286.69|2288.19|2286.69|2287.93|2286.43|0
1644602000000|2022-02-11 17:53:20|2288.1|2286.6|2288.15|2286.65|2288.23|2286.73|2287.97|2286.47|0
1644602010000|2022-02-11 17:53:30|2287.97|2286.47|2287.97|2286.47|2288.23|2286.73|2287.89|2286.39|0
1644602020000|2022-02-11 17:53:40|2287.93|2286.43|2287.89|2286.39|2288.19|2286.69|2287.85|2286.35|0
1644602030000|2022-02-11 17:53:50|2287.93|2286.43|2287.85|2286.35|2287.93|2286.43|2287.8|2286.3|0
1644602040000|2022-02-11 17:54:00|2287.76|2286.26|2287.48|2285.98|2287.76|2286.26|2287.45|2285.95|0
1644602050000|2022-02-11 17:54:10|2287.44|2285.94|2287.32|2285.82|2287.44|2285.94|2287.1|2285.6|0
1644602060000|2022-02-11 17:54:20|2287.34|2285.84|2287.28|2285.78|2287.36|2285.86|2287.14|2285.64|0
1644602070000|2022-02-11 17:54:30|2287.3|2285.8|2287.21|2285.71|2287.32|2285.82|2287.06|2285.56|0
1644602080000|2022-02-11 17:54:40|2287.25|2285.75|2287.35|2285.85|2287.44|2285.94|2286.99|2285.49|0
1644602090000|2022-02-11 17:54:50|2287.31|2285.81|2287.4|2285.9|2287.4|2285.9|2287.18|2285.68|0
1644602100000|2022-02-11 17:55:00|2287.44|2285.94|2288|2286.5|2288.04|2286.54|2287.36|2285.86|0
1644602110000|2022-02-11 17:55:10|2287.98|2286.48|2287.66|2286.16|2288.26|2286.76|2287.66|2286.16|0
1644602120000|2022-02-11 17:55:20|2287.75|2286.25|2287.94|2286.44|2288.04|2286.54|2287.7|2286.2|0
1644602130000|2022-02-11 17:55:30|2287.91|2286.41|2288.11|2286.61|2288.21|2286.71|2287.78|2286.28|0
1644602140000|2022-02-11 17:55:40|2288.08|2286.58|2287.85|2286.35|2288.11|2286.61|2287.82|2286.32|0
1644602150000|2022-02-11 17:55:50|2287.82|2286.32|2287.72|2286.22|2287.89|2286.39|2287.61|2286.11|0
1644602160000|2022-02-11 17:56:00|2287.82|2286.32|2287.93|2286.43|2288.15|2286.65|2287.59|2286.09|0
1644602170000|2022-02-11 17:56:10|2287.91|2286.41|2288.19|2286.69|2288.19|2286.69|2287.87|2286.37|0
1644602180000|2022-02-11 17:56:20|2288.11|2286.61|2288|2286.5|2288.19|2286.69|2287.89|2286.39|0
1644602190000|2022-02-11 17:56:30|2288.02|2286.52|2288.15|2286.65|2288.23|2286.73|2288.02|2286.52|0
1644602200000|2022-02-11 17:56:40|2288.08|2286.58|2287.89|2286.39|2288.08|2286.58|2287.85|2286.35|0
1644602210000|2022-02-11 17:56:50|2287.85|2286.35|2287.65|2286.15|2287.85|2286.35|2287.52|2286.02|0
1644602220000|2022-02-11 17:57:00|2287.55|2286.05|2287.8|2286.3|2287.83|2286.33|2287.55|2286.05|0
1644602230000|2022-02-11 17:57:10|2287.78|2286.28|2287.74|2286.24|2287.85|2286.35|2287.52|2286.02|0
1644602240000|2022-02-11 17:57:20|2287.82|2286.32|2287.52|2286.02|2287.82|2286.32|2287.52|2286.02|0
1644602250000|2022-02-11 17:57:30|2287.48|2285.98|2287.7|2286.2|2287.74|2286.24|2287.48|2285.98|0
1644602260000|2022-02-11 17:57:40|2287.74|2286.24|2288|2286.5|2288|2286.5|2287.61|2286.11|0
1644602270000|2022-02-11 17:57:50|2287.96|2286.46|2287.74|2286.24|2288|2286.5|2287.7|2286.2|0
1644602280000|2022-02-11 17:58:00|2287.7|2286.2|2287.66|2286.16|2287.96|2286.46|2287.62|2286.12|0
1644602290000|2022-02-11 17:58:10|2287.7|2286.2|2287.96|2286.46|2288.04|2286.54|2287.7|2286.2|0
1644602300000|2022-02-11 17:58:20|2287.98|2286.48|2287.92|2286.42|2288.13|2286.63|2287.92|2286.42|0
1644602310000|2022-02-11 17:58:30|2287.94|2286.44|2287.98|2286.48|2288|2286.5|2287.7|2286.2|0
1644602320000|2022-02-11 17:58:40|2288|2286.5|2287.92|2286.42|2288.04|2286.54|2287.92|2286.42|0
1644602330000|2022-02-11 17:58:50|2287.96|2286.46|2288|2286.5|2288|2286.5|2287.96|2286.46|0
1644602340000|2022-02-11 17:59:00|2288.18|2286.68|2288.82|2287.32|2288.86|2287.36|2288.18|2286.68|0
1644602350000|2022-02-11 17:59:10|2288.78|2287.28|2288.5|2287|2288.78|2287.28|2288.48|2286.98|0
1644602360000|2022-02-11 17:59:20|2288.52|2287.02|2288.22|2286.72|2288.52|2287.02|2288.2|2286.7|0
1644602370000|2022-02-11 17:59:30|2288.24|2286.74|2288.44|2286.94|2288.44|2286.94|2288.22|2286.72|0
1644602380000|2022-02-11 17:59:40|2288.52|2287.02|2288.82|2287.32|2288.82|2287.32|2288.35|2286.85|0
1644602390000|2022-02-11 17:59:50|2288.73|2287.23|2288.46|2286.96|2288.73|2287.23|2288.3|2286.8|0
1644602400000|2022-02-11 18:00:00|2288.44|2286.94|2288.61|2287.11|2288.61|2287.11|2288.44|2286.94|0
1644602410000|2022-02-11 18:00:10|2288.52|2287.02|2288.82|2287.32|2288.82|2287.32|2288.5|2287|0
1644602420000|2022-02-11 18:00:20|2288.86|2287.36|2289.34|2287.84|2289.34|2287.84|2288.82|2287.32|0
1644602430000|2022-02-11 18:00:30|2289.25|2287.75|2289.6|2288.1|2289.6|2288.1|2289.04|2287.54|0
1644602440000|2022-02-11 18:00:40|2289.51|2288.01|2289.57|2288.07|2289.6|2288.1|2289.38|2287.88|0
1644602450000|2022-02-11 18:00:50|2289.6|2288.1|2289.27|2287.77|2289.73|2288.23|2289.27|2287.77|0
1644602460000|2022-02-11 18:01:00|2289.3|2287.8|2289.3|2287.8|2289.57|2288.07|2289.3|2287.8|0
1644602470000|2022-02-11 18:01:10|2289.34|2287.84|2289.23|2287.73|2289.34|2287.84|2289.21|2287.71|0
1644602480000|2022-02-11 18:01:20|2289.27|2287.77|2289.49|2287.99|2289.53|2288.03|2289.27|2287.77|0
1644602490000|2022-02-11 18:01:30|2289.4|2287.9|2289.27|2287.77|2289.4|2287.9|2289.23|2287.73|0
1644602500000|2022-02-11 18:01:40|2289.25|2287.75|2288.65|2287.15|2289.25|2287.75|2288.63|2287.13|0
1644602510000|2022-02-11 18:01:50|2288.63|2287.13|2288.41|2286.91|2288.63|2287.13|2288.07|2286.57|0
1644602520000|2022-02-11 18:02:00|2288.44|2286.94|2288.71|2287.21|2288.93|2287.43|2288.44|2286.94|0
1644602530000|2022-02-11 18:02:10|2288.74|2287.24|2288.74|2287.24|2289.01|2287.51|2288.74|2287.24|0
1644602540000|2022-02-11 18:02:20|2288.71|2287.21|2288.33|2286.83|2288.71|2287.21|2288.33|2286.83|0
1644602550000|2022-02-11 18:02:30|2288.35|2286.85|2288.37|2286.87|2288.37|2286.87|2288.07|2286.57|0
1644602560000|2022-02-11 18:02:40|2288.41|2286.91|2288.97|2287.47|2289.01|2287.51|2288.41|2286.91|0
1644602570000|2022-02-11 18:02:50|2288.93|2287.43|2288.69|2287.19|2288.93|2287.43|2288.67|2287.17|0
1644602580000|2022-02-11 18:03:00|2288.67|2287.17|2288.46|2286.96|2288.93|2287.43|2288.37|2286.87|0
1644602590000|2022-02-11 18:03:10|2288.37|2286.87|2288.2|2286.7|2288.37|2286.87|2288.07|2286.57|0
1644602600000|2022-02-11 18:03:20|2288.29|2286.79|2288.33|2286.83|2288.33|2286.83|2288.2|2286.7|0
1644602610000|2022-02-11 18:03:30|2288.29|2286.79|2288.33|2286.83|2288.33|2286.83|2288.29|2286.79|0
1644602620000|2022-02-11 18:03:40|2288.37|2286.87|2288.08|2286.58|2288.59|2287.09|2288.08|2286.58|0
1644602630000|2022-02-11 18:03:50|2288.04|2286.54|2288|2286.5|2288.13|2286.63|2287.7|2286.2|0
1644602640000|2022-02-11 18:04:00|2288.02|2286.52|2288.56|2287.06|2288.79|2287.29|2288|2286.5|0
1644602650000|2022-02-11 18:04:10|2288.6|2287.1|2288.82|2287.32|2288.86|2287.36|2288.6|2287.1|0
1644602660000|2022-02-11 18:04:20|2288.86|2287.36|2288.86|2287.36|2288.86|2287.36|2288.6|2287.1|0
1644602670000|2022-02-11 18:04:30|2288.79|2287.29|2288.52|2287.02|2288.79|2287.29|2288.3|2286.8|0
1644602680000|2022-02-11 18:04:40|2288.34|2286.84|2288.38|2286.88|2288.6|2287.1|2288.3|2286.8|0
1644602690000|2022-02-11 18:04:50|2288.34|2286.84|2288.52|2287.02|2288.73|2287.23|2288.3|2286.8|0
1644602700000|2022-02-11 18:05:00|2288.58|2287.08|2288.54|2287.04|2288.6|2287.1|2288.3|2286.8|0
1644602710000|2022-02-11 18:05:10|2288.52|2287.02|2288|2286.5|2288.56|2287.06|2287.96|2286.46|0
1644602720000|2022-02-11 18:05:20|2288.02|2286.52|2288.04|2286.54|2288.3|2286.8|2288|2286.5|0
1644602730000|2022-02-11 18:05:30|2288.08|2286.58|2288.43|2286.93|2288.56|2287.06|2288.08|2286.58|0
1644602740000|2022-02-11 18:05:40|2288.52|2287.02|2289.11|2287.61|2289.24|2287.74|2288.34|2286.84|0
1644602750000|2022-02-11 18:05:50|2289.02|2287.52|2288.98|2287.48|2289.02|2287.52|2288.98|2287.48|0
1644602760000|2022-02-11 18:06:00|2288.96|2287.46|2288.98|2287.48|2288.98|2287.48|2288.9|2287.4|0
1644602770000|2022-02-11 18:06:10|2289|2287.5|2289.02|2287.52|2289.02|2287.52|2288.81|2287.31|0
1644602780000|2022-02-11 18:06:20|2288.98|2287.48|2288.98|2287.48|2289.02|2287.52|2288.98|2287.48|0
1644602790000|2022-02-11 18:06:30|2289.02|2287.52|2289.41|2287.91|2289.61|2288.11|2289|2287.5|0
1644602800000|2022-02-11 18:06:40|2289.5|2288|2289.2|2287.7|2289.54|2288.04|2289.2|2287.7|0
1644602810000|2022-02-11 18:06:50|2289.24|2287.74|2289.31|2287.81|2289.41|2287.91|2289.24|2287.74|0
1644602820000|2022-02-11 18:07:00|2289.28|2287.78|2289.88|2288.38|2289.88|2288.38|2289.28|2287.78|0
1644602830000|2022-02-11 18:07:10|2289.91|2288.41|2289.84|2288.34|2290.01|2288.51|2289.71|2288.21|0
1644602840000|2022-02-11 18:07:20|2289.8|2288.3|2289.88|2288.38|2290.1|2288.6|2289.76|2288.26|0
1644602850000|2022-02-11 18:07:30|2289.86|2288.36|2289.91|2288.41|2290.01|2288.51|2289.84|2288.34|0
1644602860000|2022-02-11 18:07:40|2289.95|2288.45|2290.17|2288.67|2290.17|2288.67|2289.95|2288.45|0
1644602870000|2022-02-11 18:07:50|2290.27|2288.77|2290.14|2288.64|2290.4|2288.9|2290.1|2288.6|0
1644602880000|2022-02-11 18:08:00|2290.17|2288.67|2290.81|2289.31|2291.03|2289.53|2290.17|2288.67|0
1644602890000|2022-02-11 18:08:10|2290.77|2289.27|2290.77|2289.27|2290.81|2289.31|2290.51|2289.01|0
1644602900000|2022-02-11 18:08:20|2290.74|2289.24|2291.38|2289.88|2291.64|2290.14|2290.55|2289.05|0
1644602910000|2022-02-11 18:08:30|2291.42|2289.92|2291.42|2289.92|2291.42|2289.92|2291.16|2289.66|0
1644602920000|2022-02-11 18:08:40|2291.51|2290.01|2292.06|2290.56|2292.06|2290.56|2291.51|2290.01|0
1644602930000|2022-02-11 18:08:50|2292.09|2290.59|2291.72|2290.22|2292.09|2290.59|2291.72|2290.22|0
1644602940000|2022-02-11 18:09:00|2291.76|2290.26|2291.32|2289.82|2291.85|2290.35|2291.08|2289.58|0
1644602950000|2022-02-11 18:09:10|2291.3|2289.8|2291.38|2289.88|2291.42|2289.92|2290.95|2289.45|0
1644602960000|2022-02-11 18:09:20|2291.57|2290.07|2291.76|2290.26|2291.76|2290.26|2291.46|2289.96|0
1644602970000|2022-02-11 18:09:30|2291.72|2290.22|2291.42|2289.92|2291.76|2290.26|2291.42|2289.92|0
1644602980000|2022-02-11 18:09:40|2291.46|2289.96|2291.76|2290.26|2291.76|2290.26|2291.46|2289.96|0
1644602990000|2022-02-11 18:09:50|2291.74|2290.24|2291.46|2289.96|2291.76|2290.26|2291.42|2289.92|0
1644603000000|2022-02-11 18:10:00|2291.5|2290|2291.34|2289.84|2291.72|2290.22|2291.12|2289.62|0
1644603010000|2022-02-11 18:10:10|2291.38|2289.88|2291.08|2289.58|2291.38|2289.88|2291.08|2289.58|0
1644603020000|2022-02-11 18:10:20|2291.04|2289.54|2291.08|2289.58|2291.12|2289.62|2290.95|2289.45|0
1644603030000|2022-02-11 18:10:30|2291.1|2289.6|2290.86|2289.36|2291.1|2289.6|2290.82|2289.32|0
1644603040000|2022-02-11 18:10:40|2290.82|2289.32|2290.74|2289.24|2290.86|2289.36|2290.74|2289.24|0
1644603050000|2022-02-11 18:10:50|2290.69|2289.19|2290.56|2289.06|2290.69|2289.19|2290.34|2288.84|0
1644603060000|2022-02-11 18:11:00|2290.6|2289.1|2290.52|2289.02|2290.6|2289.1|2290.48|2288.98|0
1644603070000|2022-02-11 18:11:10|2290.48|2288.98|2290.54|2289.04|2290.54|2289.04|2290.22|2288.72|0
1644603080000|2022-02-11 18:11:20|2290.52|2289.02|2290.43|2288.93|2290.56|2289.06|2290.28|2288.78|0
1644603090000|2022-02-11 18:11:30|2290.52|2289.02|2290.11|2288.61|2290.58|2289.08|2290.11|2288.61|0
1644603100000|2022-02-11 18:11:40|2290.07|2288.57|2290.02|2288.52|2290.24|2288.74|2289.98|2288.48|0
1644603110000|2022-02-11 18:11:50|2289.98|2288.48|2289.72|2288.22|2290.02|2288.52|2289.68|2288.18|0
1644603120000|2022-02-11 18:12:00|2289.74|2288.24|2290.16|2288.66|2290.2|2288.7|2289.74|2288.24|0
1644603130000|2022-02-11 18:12:10|2290.2|2288.7|2289.86|2288.36|2290.22|2288.72|2289.86|2288.36|0
1644603140000|2022-02-11 18:12:20|2289.9|2288.4|2290.12|2288.62|2290.16|2288.66|2289.9|2288.4|0
1644603150000|2022-02-11 18:12:30|2290.03|2288.53|2289.9|2288.4|2290.03|2288.53|2289.86|2288.36|0
1644603160000|2022-02-11 18:12:40|2289.86|2288.36|2290.12|2288.62|2290.16|2288.66|2289.86|2288.36|0
1644603170000|2022-02-11 18:12:50|2290.09|2288.59|2289.82|2288.32|2290.09|2288.59|2289.79|2288.29|0
1644603180000|2022-02-11 18:13:00|2289.73|2288.23|2289.3|2287.8|2289.73|2288.23|2289.26|2287.76|0
1644603190000|2022-02-11 18:13:10|2289.28|2287.78|2289.52|2288.02|2289.52|2288.02|2289.26|2287.76|0
1644603200000|2022-02-11 18:13:20|2289.56|2288.06|2289.49|2287.99|2289.6|2288.1|2289.3|2287.8|0
1644603210000|2022-02-11 18:13:30|2289.52|2288.02|2289.34|2287.84|2289.52|2288.02|2289.3|2287.8|0
1644603220000|2022-02-11 18:13:40|2289.3|2287.8|2288.78|2287.28|2289.32|2287.82|2288.74|2287.24|0
1644603230000|2022-02-11 18:13:50|2288.82|2287.32|2288.93|2287.43|2289|2287.5|2288.78|2287.28|0
1644603240000|2022-02-11 18:14:00|2288.96|2287.46|2289.38|2287.88|2289.38|2287.88|2288.96|2287.46|0
1644603250000|2022-02-11 18:14:10|2289.34|2287.84|2289.34|2287.84|2289.62|2288.12|2289.26|2287.76|0
1644603260000|2022-02-11 18:14:20|2289.32|2287.82|2289.52|2288.02|2289.52|2288.02|2289.26|2287.76|0
1644603270000|2022-02-11 18:14:30|2289.54|2288.04|2289.56|2288.06|2289.56|2288.06|2289.52|2288.02|0
1644603280000|2022-02-11 18:14:40|2289.58|2288.08|2289.13|2287.63|2289.58|2288.08|2289|2287.5|0
1644603290000|2022-02-11 18:14:50|2289.17|2287.67|2289.08|2287.58|2289.26|2287.76|2289|2287.5|0
1644603300000|2022-02-11 18:15:00|2289.12|2287.62|2289.04|2287.54|2289.38|2287.88|2289|2287.5|0
1644603310000|2022-02-11 18:15:10|2289.08|2287.58|2289.38|2287.88|2289.42|2287.92|2289.08|2287.58|0
1644603320000|2022-02-11 18:15:20|2289.3|2287.8|2289.19|2287.69|2289.38|2287.88|2289.16|2287.66|0
1644603330000|2022-02-11 18:15:30|2289.16|2287.66|2288.35|2286.85|2289.16|2287.66|2288.33|2286.83|0
1644603340000|2022-02-11 18:15:40|2288.37|2286.87|2288.45|2286.95|2288.63|2287.13|2288.37|2286.87|0
1644603350000|2022-02-11 18:15:50|2288.49|2286.99|2288.58|2287.08|2288.67|2287.17|2288.45|2286.95|0
1644603360000|2022-02-11 18:16:00|2288.49|2286.99|2288.45|2286.95|2288.75|2287.25|2288.41|2286.91|0
1644603370000|2022-02-11 18:16:10|2288.49|2286.99|2288.11|2286.61|2288.67|2287.17|2288.11|2286.61|0
1644603380000|2022-02-11 18:16:20|2288.2|2286.7|2288.04|2286.54|2288.2|2286.7|2288|2286.5|0
1644603390000|2022-02-11 18:16:30|2288|2286.5|2287.77|2286.27|2288|2286.5|2287.77|2286.27|0
1644603400000|2022-02-11 18:16:40|2287.74|2286.24|2287.81|2286.31|2287.81|2286.31|2287.51|2286.01|0
1644603410000|2022-02-11 18:16:50|2287.77|2286.27|2287.77|2286.27|2287.81|2286.31|2287.77|2286.27|0
1644603420000|2022-02-11 18:17:00|2287.74|2286.24|2287.35|2285.85|2287.77|2286.27|2287.35|2285.85|0
1644603430000|2022-02-11 18:17:10|2287.53|2286.03|2287.87|2286.37|2287.87|2286.37|2287.53|2286.03|0
1644603440000|2022-02-11 18:17:20|2287.78|2286.28|2287.79|2286.29|2287.91|2286.41|2287.65|2286.15|0
1644603450000|2022-02-11 18:17:30|2287.88|2286.38|2287.66|2286.16|2287.88|2286.38|2287.62|2286.12|0
1644603460000|2022-02-11 18:17:40|2287.62|2286.12|2287.62|2286.12|2287.88|2286.38|2287.62|2286.12|0
1644603470000|2022-02-11 18:17:50|2287.66|2286.16|2287.51|2286.01|2287.66|2286.16|2287.32|2285.82|0
1644603480000|2022-02-11 18:18:00|2287.47|2285.97|2287.02|2285.52|2287.47|2285.97|2287.02|2285.52|0
1644603490000|2022-02-11 18:18:10|2286.98|2285.48|2286.65|2285.15|2286.98|2285.48|2286.55|2285.05|0
1644603500000|2022-02-11 18:18:20|2286.61|2285.11|2286.46|2284.96|2286.68|2285.18|2286.33|2284.83|0
1644603510000|2022-02-11 18:18:30|2286.55|2285.05|2287.25|2285.75|2287.27|2285.77|2286.54|2285.04|0
1644603520000|2022-02-11 18:18:40|2287.34|2285.84|2287.48|2285.98|2287.7|2286.2|2287.14|2285.64|0
1644603530000|2022-02-11 18:18:50|2287.52|2286.02|2287.57|2286.07|2287.78|2286.28|2287.52|2286.02|0
1644603540000|2022-02-11 18:19:00|2287.55|2286.05|2287.7|2286.2|2287.74|2286.24|2287.44|2285.94|0
1644603550000|2022-02-11 18:19:10|2287.61|2286.11|2288.34|2286.84|2288.6|2287.1|2287.48|2285.98|0
1644603560000|2022-02-11 18:19:20|2288.3|2286.8|2288.34|2286.84|2288.64|2287.14|2288.3|2286.8|0
1644603570000|2022-02-11 18:19:30|2288.36|2286.86|2288.3|2286.8|2288.6|2287.1|2288.3|2286.8|0
1644603580000|2022-02-11 18:19:40|2288.38|2286.88|2288.6|2287.1|2288.71|2287.21|2288.38|2286.88|0
1644603590000|2022-02-11 18:19:50|2288.64|2287.14|2288.64|2287.14|2288.71|2287.21|2288.38|2286.88|0
1644603600000|2022-02-11 18:20:00|2288.45|2286.95|2288.08|2286.58|2288.45|2286.95|2288|2286.5|0
1644603610000|2022-02-11 18:20:10|2288.04|2286.54|2288.12|2286.62|2288.25|2286.75|2288|2286.5|0
1644603620000|2022-02-11 18:20:20|2288.13|2286.63|2288.58|2287.08|2288.71|2287.21|2288.13|2286.63|0
1644603630000|2022-02-11 18:20:30|2288.68|2287.18|2288.71|2287.21|2288.71|2287.21|2288.58|2287.08|0
1644603640000|2022-02-11 18:20:40|2288.68|2287.18|2288.45|2286.95|2288.71|2287.21|2288.38|2286.88|0
1644603650000|2022-02-11 18:20:50|2288.49|2286.99|2288.42|2286.92|2288.68|2287.18|2288.4|2286.9|0
1644603660000|2022-02-11 18:21:00|2288.43|2286.93|2288.15|2286.65|2288.49|2286.99|2288.12|2286.62|0
1644603670000|2022-02-11 18:21:10|2288.19|2286.69|2288.19|2286.69|2288.43|2286.93|2288.12|2286.62|0
1644603680000|2022-02-11 18:21:20|2288.15|2286.65|2287.85|2286.35|2288.19|2286.69|2287.85|2286.35|0
1644603690000|2022-02-11 18:21:30|2287.89|2286.39|2287.33|2285.83|2287.89|2286.39|2287.29|2285.79|0
1644603700000|2022-02-11 18:21:40|2287.29|2285.79|2287.29|2285.79|2287.33|2285.83|2287.26|2285.76|0
1644603710000|2022-02-11 18:21:50|2287.26|2285.76|2287.59|2286.09|2287.59|2286.09|2287.26|2285.76|0
1644603720000|2022-02-11 18:22:00|2287.63|2286.13|2288.12|2286.62|2288.15|2286.65|2287.63|2286.13|0
1644603730000|2022-02-11 18:22:10|2288.15|2286.65|2288.15|2286.65|2288.23|2286.73|2288.15|2286.65|0
1644603740000|2022-02-11 18:22:20|2288.19|2286.69|2288.49|2286.99|2288.53|2287.03|2288.19|2286.69|0
1644603750000|2022-02-11 18:22:30|2288.45|2286.95|2287.97|2286.47|2288.45|2286.95|2287.89|2286.39|0
1644603760000|2022-02-11 18:22:40|2287.89|2286.39|2287.59|2286.09|2287.89|2286.39|2287.46|2285.96|0
1644603770000|2022-02-11 18:22:50|2287.41|2285.91|2287.37|2285.87|2287.63|2286.13|2287.37|2285.87|0
1644603780000|2022-02-11 18:23:00|2287.41|2285.91|2287.26|2285.76|2287.5|2286|2287.07|2285.57|0
1644603790000|2022-02-11 18:23:10|2287.29|2285.79|2287.26|2285.76|2287.29|2285.79|2287.22|2285.72|0
1644603800000|2022-02-11 18:23:20|2287.29|2285.79|2287.33|2285.83|2287.63|2286.13|2287.29|2285.79|0
1644603810000|2022-02-11 18:23:30|2287.37|2285.87|2287.11|2285.61|2287.37|2285.87|2287.07|2285.57|0
1644603820000|2022-02-11 18:23:40|2287.15|2285.65|2287.23|2285.73|2287.37|2285.87|2287.07|2285.57|0
1644603830000|2022-02-11 18:23:50|2287.41|2285.91|2287.67|2286.17|2287.67|2286.17|2287.41|2285.91|0
1644603840000|2022-02-11 18:24:00|2287.69|2286.19|2287.41|2285.91|2287.71|2286.21|2287.41|2285.91|0
1644603850000|2022-02-11 18:24:10|2287.37|2285.87|2287.07|2285.57|2287.37|2285.87|2286.99|2285.49|0
1644603860000|2022-02-11 18:24:20|2287.05|2285.55|2287.07|2285.57|2287.24|2285.74|2287.03|2285.53|0
1644603870000|2022-02-11 18:24:30|2287.11|2285.61|2287.15|2285.65|2287.15|2285.65|2287.07|2285.57|0
1644603880000|2022-02-11 18:24:40|2287.17|2285.67|2287.25|2285.75|2287.25|2285.75|2286.89|2285.39|0
1644603890000|2022-02-11 18:24:50|2287.28|2285.78|2287.25|2285.75|2287.28|2285.78|2287.21|2285.71|0
1644603900000|2022-02-11 18:25:00|2287.28|2285.78|2287.04|2285.54|2287.28|2285.78|2286.91|2285.41|0
1644603910000|2022-02-11 18:25:10|2287.13|2285.63|2287.17|2285.67|2287.17|2285.67|2287|2285.5|0
1644603920000|2022-02-11 18:25:20|2287.13|2285.63|2286.87|2285.37|2287.17|2285.67|2286.83|2285.33|0
1644603930000|2022-02-11 18:25:30|2286.91|2285.41|2287.09|2285.59|2287.13|2285.63|2286.91|2285.41|0
1644603940000|2022-02-11 18:25:40|2287|2285.5|2286.79|2285.29|2287.09|2285.59|2286.79|2285.29|0
1644603950000|2022-02-11 18:25:50|2286.81|2285.31|2286.83|2285.33|2286.92|2285.42|2286.79|2285.29|0
1644603960000|2022-02-11 18:26:00|2286.92|2285.42|2286.87|2285.37|2287.13|2285.63|2286.79|2285.29|0
1644603970000|2022-02-11 18:26:10|2286.89|2285.39|2287.17|2285.67|2287.25|2285.75|2286.87|2285.37|0
1644603980000|2022-02-11 18:26:20|2287.13|2285.63|2286.87|2285.37|2287.13|2285.63|2286.85|2285.35|0
1644603990000|2022-02-11 18:26:30|2286.91|2285.41|2285.93|2284.43|2286.91|2285.41|2285.93|2284.43|0
1644604000000|2022-02-11 18:26:40|2285.95|2284.45|2285.59|2284.09|2286.15|2284.65|2285.56|2284.06|0
1644604010000|2022-02-11 18:26:50|2285.63|2284.13|2285.53|2284.03|2285.86|2284.36|2285.53|2284.03|0
1644604020000|2022-02-11 18:27:00|2285.61|2284.11|2285.57|2284.07|2285.87|2284.37|2285.53|2284.03|0
1644604030000|2022-02-11 18:27:10|2285.5|2284|2285.27|2283.77|2285.5|2284|2285.2|2283.7|0
1644604040000|2022-02-11 18:27:20|2285.24|2283.74|2285.37|2283.87|2285.5|2284|2285.2|2283.7|0
1644604050000|2022-02-11 18:27:30|2285.27|2283.77|2285.31|2283.81|2285.55|2284.05|2285.24|2283.74|0
1644604060000|2022-02-11 18:27:40|2285.35|2283.85|2285.05|2283.55|2285.35|2283.85|2285.05|2283.55|0
1644604070000|2022-02-11 18:27:50|2285.01|2283.51|2284.75|2283.25|2285.05|2283.55|2284.75|2283.25|0
1644604080000|2022-02-11 18:28:00|2284.84|2283.34|2284.81|2283.31|2284.84|2283.34|2284.38|2282.88|0
1644604090000|2022-02-11 18:28:10|2284.9|2283.4|2284.6|2283.1|2284.9|2283.4|2284.6|2283.1|0
1644604100000|2022-02-11 18:28:20|2284.64|2283.14|2284.15|2282.65|2284.64|2283.14|2284.08|2282.58|0
1644604110000|2022-02-11 18:28:30|2284.19|2282.69|2284.54|2283.04|2284.67|2283.17|2284.19|2282.69|0
1644604120000|2022-02-11 18:28:40|2284.45|2282.95|2284.38|2282.88|2284.64|2283.14|2284.11|2282.61|0
1644604130000|2022-02-11 18:28:50|2284.34|2282.84|2284.45|2282.95|2284.64|2283.14|2284.34|2282.84|0
1644604140000|2022-02-11 18:29:00|2284.49|2282.99|2283.85|2282.35|2284.79|2283.29|2283.81|2282.31|0
1644604150000|2022-02-11 18:29:10|2284.04|2282.54|2283.68|2282.18|2284.11|2282.61|2283.64|2282.14|0
1644604160000|2022-02-11 18:29:20|2283.64|2282.14|2283.42|2281.92|2283.94|2282.44|2283.38|2281.88|0
1644604170000|2022-02-11 18:29:30|2283.38|2281.88|2283.03|2281.53|2283.42|2281.92|2282.9|2281.4|0
1644604180000|2022-02-11 18:29:40|2283.01|2281.51|2282.82|2281.32|2283.08|2281.58|2282.6|2281.1|0
1644604190000|2022-02-11 18:29:50|2282.78|2281.28|2282.7|2281.2|2282.91|2281.41|2282.7|2281.2|0
1644604200000|2022-02-11 18:30:00|2282.72|2281.22|2282.5|2281|2282.74|2281.24|2282.44|2280.94|0
1644604210000|2022-02-11 18:30:10|2282.48|2280.98|2282.51|2281.01|2282.78|2281.28|2282.47|2280.97|0
1644604220000|2022-02-11 18:30:20|2282.69|2281.19|2281.72|2280.22|2282.73|2281.23|2281.68|2280.18|0
1644604230000|2022-02-11 18:30:30|2281.68|2280.18|2281.77|2280.27|2282|2280.5|2281.64|2280.14|0
1644604240000|2022-02-11 18:30:40|2281.74|2280.24|2281.57|2280.07|2281.77|2280.27|2281.31|2279.81|0
1644604250000|2022-02-11 18:30:50|2281.53|2280.03|2281.01|2279.51|2281.53|2280.03|2280.93|2279.43|0
1644604260000|2022-02-11 18:31:00|2281.09|2279.59|2280.67|2279.17|2281.09|2279.59|2280.63|2279.13|0
1644604270000|2022-02-11 18:31:10|2280.76|2279.26|2280.52|2279.02|2280.89|2279.39|2280.52|2279.02|0
1644604280000|2022-02-11 18:31:20|2280.44|2278.94|2281.19|2279.69|2281.19|2279.69|2280.26|2278.76|0
1644604290000|2022-02-11 18:31:30|2281.15|2279.65|2280.78|2279.28|2281.42|2279.92|2280.78|2279.28|0
1644604300000|2022-02-11 18:31:40|2280.82|2279.32|2281.12|2279.62|2281.26|2279.76|2280.78|2279.28|0
1644604310000|2022-02-11 18:31:50|2281.15|2279.65|2281.49|2279.99|2281.53|2280.03|2281.08|2279.58|0
1644604320000|2022-02-11 18:32:00|2281.47|2279.97|2281.34|2279.84|2281.68|2280.18|2281.1|2279.6|0
1644604330000|2022-02-11 18:32:10|2281.36|2279.86|2281.3|2279.8|2281.6|2280.1|2281.3|2279.8|0
1644604340000|2022-02-11 18:32:20|2281.26|2279.76|2281.04|2279.54|2281.26|2279.76|2280.57|2279.07|0
1644604350000|2022-02-11 18:32:30|2281|2279.5|2280.91|2279.41|2281.08|2279.58|2280.87|2279.37|0
1644604360000|2022-02-11 18:32:40|2280.95|2279.45|2280.48|2278.98|2281.04|2279.54|2280.35|2278.85|0
1644604370000|2022-02-11 18:32:50|2280.52|2279.02|2279.8|2278.3|2280.61|2279.11|2279.73|2278.23|0
1644604380000|2022-02-11 18:33:00|2279.81|2278.31|2279.55|2278.05|2279.81|2278.31|2279.34|2277.84|0
1644604390000|2022-02-11 18:33:10|2279.51|2278.01|2279.48|2277.98|2279.51|2278.01|2279.34|2277.84|0
1644604400000|2022-02-11 18:33:20|2279.51|2278.01|2279.45|2277.95|2279.55|2278.05|2279.21|2277.71|0
1644604410000|2022-02-11 18:33:30|2279.35|2277.85|2279.56|2278.06|2279.64|2278.14|2279.19|2277.69|0
1644604420000|2022-02-11 18:33:40|2279.64|2278.14|2279.31|2277.81|2279.64|2278.14|2279.19|2277.69|0
1644604430000|2022-02-11 18:33:50|2279.27|2277.77|2279.32|2277.82|2279.38|2277.88|2279.05|2277.55|0
1644604440000|2022-02-11 18:34:00|2279.36|2277.86|2278.63|2277.13|2279.36|2277.86|2278.63|2277.13|0
1644604450000|2022-02-11 18:34:10|2278.6|2277.1|2279.53|2278.03|2279.53|2278.03|2278.56|2277.06|0
1644604460000|2022-02-11 18:34:20|2279.57|2278.07|2279.95|2278.45|2279.95|2278.45|2279.49|2277.99|0
1644604470000|2022-02-11 18:34:30|2279.91|2278.41|2279.75|2278.25|2279.91|2278.41|2279.54|2278.04|0
1644604480000|2022-02-11 18:34:40|2279.66|2278.16|2279.92|2278.42|2279.96|2278.46|2279.62|2278.12|0
1644604490000|2022-02-11 18:34:50|2279.96|2278.46|2279.08|2277.58|2279.96|2278.46|2279.06|2277.56|0
1644604500000|2022-02-11 18:35:00|2279.09|2277.59|2278.3|2276.8|2279.09|2277.59|2278.26|2276.76|0
1644604510000|2022-02-11 18:35:10|2278.21|2276.71|2278.16|2276.66|2278.43|2276.93|2277.94|2276.44|0
1644604520000|2022-02-11 18:35:20|2278.2|2276.7|2276.15|2274.65|2278.2|2276.7|2276.11|2274.61|0
1644604530000|2022-02-11 18:35:30|2276.11|2274.61|2276.11|2274.61|2276.37|2274.87|2275.84|2274.34|0
1644604540000|2022-02-11 18:35:40|2276.07|2274.57|2276.87|2275.37|2276.95|2275.45|2276.07|2274.57|0
1644604550000|2022-02-11 18:35:50|2276.69|2275.19|2276.16|2274.66|2276.91|2275.41|2276.12|2274.62|0
1644604560000|2022-02-11 18:36:00|2276.12|2274.62|2275.97|2274.47|2276.42|2274.92|2275.9|2274.4|0
1644604570000|2022-02-11 18:36:10|2276.06|2274.56|2276.62|2275.12|2276.89|2275.39|2276.06|2274.56|0
1644604580000|2022-02-11 18:36:20|2276.58|2275.08|2276.06|2274.56|2276.62|2275.12|2275.97|2274.47|0
1644604590000|2022-02-11 18:36:30|2276.02|2274.52|2275.54|2274.04|2276.02|2274.52|2275.25|2273.75|0
1644604600000|2022-02-11 18:36:40|2275.58|2274.08|2275.33|2273.83|2275.81|2274.31|2275.01|2273.51|0
1644604610000|2022-02-11 18:36:50|2275.31|2273.81|2275.37|2273.87|2275.61|2274.11|2275.31|2273.81|0
1644604620000|2022-02-11 18:37:00|2275.33|2273.83|2274.71|2273.21|2275.33|2273.83|2274.6|2273.1|0
1644604630000|2022-02-11 18:37:10|2274.75|2273.25|2274.02|2272.52|2274.97|2273.47|2273.93|2272.43|0
1644604640000|2022-02-11 18:37:20|2273.93|2272.43|2273.65|2272.15|2273.93|2272.43|2273.43|2271.93|0
1644604650000|2022-02-11 18:37:30|2273.47|2271.97|2273.16|2271.66|2273.56|2272.06|2273.12|2271.62|0
1644604660000|2022-02-11 18:37:40|2273.25|2271.75|2273.46|2271.96|2273.72|2272.22|2273.01|2271.51|0
1644604670000|2022-02-11 18:37:50|2273.5|2272|2272.72|2271.22|2273.72|2272.22|2272.68|2271.18|0
1644604680000|2022-02-11 18:38:00|2272.79|2271.29|2271.74|2270.24|2272.85|2271.35|2271.61|2270.11|0
1644604690000|2022-02-11 18:38:10|2271.65|2270.15|2272.45|2270.95|2272.46|2270.96|2271.63|2270.13|0
1644604700000|2022-02-11 18:38:20|2272.41|2270.91|2271.73|2270.23|2272.63|2271.13|2271.73|2270.23|0
1644604710000|2022-02-11 18:38:30|2271.65|2270.15|2272.06|2270.56|2272.18|2270.68|2271.62|2270.12|0
1644604720000|2022-02-11 18:38:40|2272.1|2270.6|2273.21|2271.71|2273.25|2271.75|2272.1|2270.6|0
1644604730000|2022-02-11 18:38:50|2273.14|2271.64|2273.54|2272.04|2273.84|2272.34|2273.06|2271.56|0
1644604740000|2022-02-11 18:39:00|2273.5|2272|2272.37|2270.87|2273.67|2272.17|2271.97|2270.47|0
1644604750000|2022-02-11 18:39:10|2272.33|2270.83|2272.97|2271.47|2273.55|2272.05|2272.33|2270.83|0
1644604760000|2022-02-11 18:39:20|2272.95|2271.45|2272.27|2270.77|2273.58|2272.08|2272.09|2270.59|0
1644604770000|2022-02-11 18:39:30|2272.31|2270.81|2271.47|2269.97|2272.42|2270.92|2271.13|2269.63|0
1644604780000|2022-02-11 18:39:40|2271.44|2269.94|2270.58|2269.08|2271.49|2269.99|2270.58|2269.08|0
1644604790000|2022-02-11 18:39:50|2270.54|2269.04|2269.5|2268|2270.58|2269.08|2269.5|2268|0
1644604800000|2022-02-11 18:40:00|2269.54|2268.04|2270.16|2268.66|2270.16|2268.66|2268.69|2267.19|0
1644604810000|2022-02-11 18:40:10|2270.26|2268.76|2272.46|2270.96|2272.5|2271|2269.96|2268.46|0
1644604820000|2022-02-11 18:40:20|2272.28|2270.78|2269.84|2268.34|2272.28|2270.78|2269.84|2268.34|0
1644604830000|2022-02-11 18:40:30|2269.66|2268.16|2271.21|2269.71|2271.21|2269.71|2269.66|2268.16|0
1644604840000|2022-02-11 18:40:40|2271.25|2269.75|2272.07|2270.57|2272.28|2270.78|2271.25|2269.75|0
1644604850000|2022-02-11 18:40:50|2271.98|2270.48|2271.15|2269.65|2272.11|2270.61|2271.15|2269.65|0
1644604860000|2022-02-11 18:41:00|2271.19|2269.69|2271.22|2269.72|2271.22|2269.72|2270.17|2268.67|0
1644604870000|2022-02-11 18:41:10|2271.26|2269.76|2271.76|2270.26|2271.76|2270.26|2270.83|2269.33|0
1644604880000|2022-02-11 18:41:20|2271.83|2270.33|2271.83|2270.33|2271.91|2270.41|2271.23|2269.73|0
1644604890000|2022-02-11 18:41:30|2271.74|2270.24|2271.35|2269.85|2271.85|2270.35|2271.03|2269.53|0
1644604900000|2022-02-11 18:41:40|2271.26|2269.76|2270.45|2268.95|2271.27|2269.77|2270.23|2268.73|0
1644604910000|2022-02-11 18:41:50|2270.37|2268.87|2270.41|2268.91|2270.67|2269.17|2270.1|2268.6|0
1644604920000|2022-02-11 18:42:00|2270.37|2268.87|2269.78|2268.28|2270.41|2268.91|2269.62|2268.12|0
1644604930000|2022-02-11 18:42:10|2269.81|2268.31|2269.81|2268.31|2270.84|2269.34|2269.81|2268.31|0
1644604940000|2022-02-11 18:42:20|2269.77|2268.27|2269.09|2267.59|2269.77|2268.27|2268.79|2267.29|0
1644604950000|2022-02-11 18:42:30|2269.13|2267.63|2269.21|2267.71|2270.11|2268.61|2268.91|2267.41|0
1644604960000|2022-02-11 18:42:40|2269.11|2267.61|2268.24|2266.74|2269.11|2267.61|2267.97|2266.47|0
1644604970000|2022-02-11 18:42:50|2268.22|2266.72|2267.89|2266.39|2268.31|2266.81|2267.86|2266.36|0
1644604980000|2022-02-11 18:43:00|2267.93|2266.43|2268.85|2267.35|2269.21|2267.71|2267.93|2266.43|0
1644604990000|2022-02-11 18:43:10|2268.89|2267.39|2268.91|2267.41|2269.28|2267.78|2268.35|2266.85|0
1644605000000|2022-02-11 18:43:20|2268.95|2267.45|2269.69|2268.19|2269.9|2268.4|2268.65|2267.15|0
1644605010000|2022-02-11 18:43:30|2269.73|2268.23|2269.87|2268.37|2270.55|2269.05|2269.65|2268.15|0
1644605020000|2022-02-11 18:43:40|2269.91|2268.41|2269.28|2267.78|2269.91|2268.41|2269.02|2267.52|0
1644605030000|2022-02-11 18:43:50|2269.18|2267.68|2268.98|2267.48|2269.24|2267.74|2268.68|2267.18|0
1644605040000|2022-02-11 18:44:00|2268.94|2267.44|2269.94|2268.44|2270.11|2268.61|2268.88|2267.38|0
1644605050000|2022-02-11 18:44:10|2269.97|2268.47|2270.16|2268.66|2270.61|2269.11|2269.9|2268.4|0
1644605060000|2022-02-11 18:44:20|2270.07|2268.57|2269.41|2267.91|2270.07|2268.57|2268.98|2267.48|0
1644605070000|2022-02-11 18:44:30|2269.45|2267.95|2268.55|2267.05|2269.45|2267.95|2268.51|2267.01|0
1644605080000|2022-02-11 18:44:40|2268.64|2267.14|2267.9|2266.4|2268.64|2267.14|2267.65|2266.15|0
1644605090000|2022-02-11 18:44:50|2267.84|2266.34|2266.41|2264.91|2268.18|2266.68|2266.37|2264.87|0
1644605100000|2022-02-11 18:45:00|2266.37|2264.87|2266.17|2264.67|2266.41|2264.91|2265.98|2264.48|0
1644605110000|2022-02-11 18:45:10|2266.08|2264.58|2263.22|2261.72|2266.17|2264.67|2263.22|2261.72|0
1644605120000|2022-02-11 18:45:20|2263.24|2261.74|2262.65|2261.15|2263.54|2262.04|2262.43|2260.93|0
1644605130000|2022-02-11 18:45:30|2262.61|2261.11|2259.92|2258.42|2262.61|2261.11|2259.92|2258.42|0
1644605140000|2022-02-11 18:45:40|2259.95|2258.45|2259.93|2258.43|2260.37|2258.87|2259.55|2258.05|0
1644605150000|2022-02-11 18:45:50|2260.11|2258.61|2258.4|2256.9|2260.36|2258.86|2258.36|2256.86|0
1644605160000|2022-02-11 18:46:00|2258.44|2256.94|2258.64|2257.14|2259.89|2258.39|2258.4|2256.9|0
1644605170000|2022-02-11 18:46:10|2258.56|2257.06|2258.58|2257.08|2258.87|2257.37|2257.86|2256.36|0
1644605180000|2022-02-11 18:46:20|2258.55|2257.05|2259.62|2258.12|2259.62|2258.12|2258.38|2256.88|0
1644605190000|2022-02-11 18:46:30|2259.67|2258.17|2258.88|2257.38|2259.76|2258.26|2258.69|2257.19|0
1644605200000|2022-02-11 18:46:40|2258.79|2257.29|2258.55|2257.05|2258.86|2257.36|2258.26|2256.76|0
1644605210000|2022-02-11 18:46:50|2258.64|2257.14|2259.21|2257.71|2259.73|2258.23|2258.64|2257.14|0
1644605220000|2022-02-11 18:47:00|2259.17|2257.67|2259.16|2257.66|2260.6|2259.1|2258.99|2257.49|0
1644605230000|2022-02-11 18:47:10|2259.07|2257.57|2260.39|2258.89|2260.47|2258.97|2258.83|2257.33|0
1644605240000|2022-02-11 18:47:20|2260.51|2259.01|2261.31|2259.81|2261.55|2260.05|2260.51|2259.01|0
1644605250000|2022-02-11 18:47:30|2261.22|2259.72|2263.61|2262.11|2263.87|2262.37|2261.22|2259.72|0
1644605260000|2022-02-11 18:47:40|2263.73|2262.23|2263.06|2261.56|2263.81|2262.31|2262.24|2260.74|0
1644605270000|2022-02-11 18:47:50|2263.02|2261.52|2262.87|2261.37|2264.14|2262.64|2262.87|2261.37|0
1644605280000|2022-02-11 18:48:00|2262.91|2261.41|2263.3|2261.8|2264.22|2262.72|2262.91|2261.41|0
1644605290000|2022-02-11 18:48:10|2263.49|2261.99|2262.11|2260.61|2263.84|2262.34|2261.96|2260.46|0
1644605300000|2022-02-11 18:48:20|2262.09|2260.59|2261.43|2259.93|2262.11|2260.61|2260.34|2258.84|0
1644605310000|2022-02-11 18:48:30|2261.36|2259.86|2262.7|2261.2|2263.19|2261.69|2261.23|2259.73|0
1644605320000|2022-02-11 18:48:40|2262.66|2261.16|2263.36|2261.86|2264.09|2262.59|2262.62|2261.12|0
1644605330000|2022-02-11 18:48:50|2263.55|2262.05|2262.36|2260.86|2263.58|2262.08|2262.34|2260.84|0
1644605340000|2022-02-11 18:49:00|2262.32|2260.82|2260.57|2259.07|2262.54|2261.04|2259.94|2258.44|0
1644605350000|2022-02-11 18:49:10|2260.61|2259.11|2260.7|2259.2|2260.7|2259.2|2259.15|2257.65|0
1644605360000|2022-02-11 18:49:20|2260.76|2259.26|2260.28|2258.78|2260.76|2259.26|2259.45|2257.95|0
1644605370000|2022-02-11 18:49:30|2260.37|2258.87|2259.28|2257.78|2260.54|2259.04|2259.28|2257.78|0
1644605380000|2022-02-11 18:49:40|2259.24|2257.74|2259.07|2257.57|2259.28|2257.78|2258.61|2257.11|0
1644605390000|2022-02-11 18:49:50|2259.11|2257.61|2260.14|2258.64|2260.57|2259.07|2259.04|2257.54|0
1644605400000|2022-02-11 18:50:00|2260.79|2259.29|2261.24|2259.74|2261.5|2260|2260.23|2258.73|0
1644605410000|2022-02-11 18:50:10|2261.22|2259.72|2261.08|2259.58|2261.22|2259.72|2260.63|2259.13|0
1644605420000|2022-02-11 18:50:20|2261.06|2259.56|2261.56|2260.06|2262.62|2261.12|2261.06|2259.56|0
1644605430000|2022-02-11 18:50:30|2261.45|2259.95|2261.57|2260.07|2261.88|2260.38|2261.23|2259.73|0
1644605440000|2022-02-11 18:50:40|2261.49|2259.99|2260.81|2259.31|2261.49|2259.99|2259.88|2258.38|0
1644605450000|2022-02-11 18:50:50|2260.85|2259.35|2261.44|2259.94|2261.67|2260.17|2260.85|2259.35|0
1644605460000|2022-02-11 18:51:00|2261.42|2259.92|2262.36|2260.86|2262.44|2260.94|2261.42|2259.92|0
1644605470000|2022-02-11 18:51:10|2262.27|2260.77|2261.65|2260.15|2262.44|2260.94|2261.35|2259.85|0
1644605480000|2022-02-11 18:51:20|2261.76|2260.26|2261.19|2259.69|2261.98|2260.48|2261.15|2259.65|0
1644605490000|2022-02-11 18:51:30|2261.12|2259.62|2261.34|2259.84|2261.45|2259.95|2260.8|2259.3|0
1644605500000|2022-02-11 18:51:40|2261.3|2259.8|2262.02|2260.52|2262.35|2260.85|2261.08|2259.58|0
1644605510000|2022-02-11 18:51:50|2262.09|2260.59|2263.33|2261.83|2263.74|2262.24|2262.09|2260.59|0
1644605520000|2022-02-11 18:52:00|2263.29|2261.79|2263.26|2261.76|2263.97|2262.47|2263.1|2261.6|0
1644605530000|2022-02-11 18:52:10|2263.38|2261.88|2262.86|2261.36|2263.52|2262.02|2262.73|2261.23|0
1644605540000|2022-02-11 18:52:20|2262.82|2261.32|2263.46|2261.96|2263.67|2262.17|2262.51|2261.01|0
1644605550000|2022-02-11 18:52:30|2263.47|2261.97|2264.52|2263.02|2264.52|2263.02|2263.18|2261.68|0
1644605560000|2022-02-11 18:52:40|2264.56|2263.06|2265.46|2263.96|2265.8|2264.3|2264.28|2262.78|0
1644605570000|2022-02-11 18:52:50|2265.54|2264.04|2264.72|2263.22|2265.78|2264.28|2264.5|2263|0
1644605580000|2022-02-11 18:53:00|2264.68|2263.18|2265.39|2263.89|2265.41|2263.91|2264.14|2262.64|0
1644605590000|2022-02-11 18:53:10|2265.43|2263.93|2265.69|2264.19|2265.8|2264.3|2265.09|2263.59|0
1644605600000|2022-02-11 18:53:20|2265.71|2264.21|2266.7|2265.2|2266.7|2265.2|2265.71|2264.21|0
1644605610000|2022-02-11 18:53:30|2266.68|2265.18|2266.73|2265.23|2267.33|2265.83|2266.53|2265.03|0
1644605620000|2022-02-11 18:53:40|2266.54|2265.04|2265.91|2264.41|2266.67|2265.17|2265.87|2264.37|0
1644605630000|2022-02-11 18:53:50|2265.94|2264.44|2266.43|2264.93|2266.47|2264.97|2265.53|2264.03|0
1644605640000|2022-02-11 18:54:00|2266.5|2265|2266.87|2265.37|2266.95|2265.45|2266.09|2264.59|0
1644605650000|2022-02-11 18:54:10|2266.85|2265.35|2266.07|2264.57|2266.93|2265.43|2266.07|2264.57|0
1644605660000|2022-02-11 18:54:20|2266.17|2264.67|2266.67|2265.17|2267.22|2265.72|2266.11|2264.61|0
1644605670000|2022-02-11 18:54:30|2266.58|2265.08|2267.18|2265.68|2267.4|2265.9|2266.5|2265|0
1644605680000|2022-02-11 18:54:40|2267.1|2265.6|2267.29|2265.79|2267.72|2266.22|2267.03|2265.53|0
1644605690000|2022-02-11 18:54:50|2267.25|2265.75|2267.47|2265.97|2267.7|2266.2|2267.25|2265.75|0
1644605700000|2022-02-11 18:55:00|2267.43|2265.93|2265.81|2264.31|2267.51|2266.01|2265.81|2264.31|0
1644605710000|2022-02-11 18:55:10|2265.72|2264.22|2266.33|2264.83|2266.65|2265.15|2265.1|2263.6|0
1644605720000|2022-02-11 18:55:20|2266.4|2264.9|2267.19|2265.69|2267.41|2265.91|2266.29|2264.79|0
1644605730000|2022-02-11 18:55:30|2267.37|2265.87|2267.52|2266.02|2267.78|2266.28|2267.26|2265.76|0
1644605740000|2022-02-11 18:55:40|2267.61|2266.11|2266.89|2265.39|2267.63|2266.13|2266.62|2265.12|0
1644605750000|2022-02-11 18:55:50|2266.85|2265.35|2266.34|2264.84|2266.85|2265.35|2266.11|2264.61|0
1644605760000|2022-02-11 18:56:00|2266.38|2264.88|2264.94|2263.44|2266.38|2264.88|2264.67|2263.17|0
1644605770000|2022-02-11 18:56:10|2264.91|2263.41|2265.17|2263.67|2266.03|2264.53|2264.77|2263.27|0
1644605780000|2022-02-11 18:56:20|2265.26|2263.76|2264.45|2262.95|2265.26|2263.76|2263.81|2262.31|0
1644605790000|2022-02-11 18:56:30|2264.49|2262.99|2264.01|2262.51|2264.75|2263.25|2263.89|2262.39|0
1644605800000|2022-02-11 18:56:40|2264.03|2262.53|2264.34|2262.84|2264.38|2262.88|2263.43|2261.93|0
1644605810000|2022-02-11 18:56:50|2264.38|2262.88|2264.92|2263.42|2265.63|2264.13|2264.33|2262.83|0
1644605820000|2022-02-11 18:57:00|2264.9|2263.4|2264.64|2263.14|2264.94|2263.44|2263.59|2262.09|0
1644605830000|2022-02-11 18:57:10|2264.67|2263.17|2263.33|2261.83|2264.94|2263.44|2263.33|2261.83|0
1644605840000|2022-02-11 18:57:20|2263.37|2261.87|2263.97|2262.47|2264.19|2262.69|2263.25|2261.75|0
1644605850000|2022-02-11 18:57:30|2264.06|2262.56|2264.34|2262.84|2264.36|2262.86|2263.45|2261.95|0
1644605860000|2022-02-11 18:57:40|2264.27|2262.77|2264.44|2262.94|2265.24|2263.74|2263.78|2262.28|0
1644605870000|2022-02-11 18:57:50|2264.53|2263.03|2263.64|2262.14|2264.64|2263.14|2263.43|2261.93|0
1644605880000|2022-02-11 18:58:00|2263.6|2262.1|2263.4|2261.9|2263.6|2262.1|2263.22|2261.72|0
1644605890000|2022-02-11 18:58:10|2263.36|2261.86|2263.43|2261.93|2264.13|2262.63|2263.32|2261.82|0
1644605900000|2022-02-11 18:58:20|2263.38|2261.88|2264.24|2262.74|2264.24|2262.74|2263.12|2261.62|0
1644605910000|2022-02-11 18:58:30|2264.22|2262.72|2264.69|2263.19|2264.69|2263.19|2264.05|2262.55|0
1644605920000|2022-02-11 18:58:40|2264.75|2263.25|2264.8|2263.3|2265.25|2263.75|2264.61|2263.11|0
1644605930000|2022-02-11 18:58:50|2264.82|2263.32|2264.01|2262.51|2264.91|2263.41|2263.83|2262.33|0
1644605940000|2022-02-11 18:59:00|2264.03|2262.53|2263.72|2262.22|2265.06|2263.56|2263.62|2262.12|0
1644605950000|2022-02-11 18:59:10|2263.68|2262.18|2264.11|2262.61|2264.31|2262.81|2263.36|2261.86|0
1644605960000|2022-02-11 18:59:20|2264.01|2262.51|2263.88|2262.38|2264.57|2263.07|2263.77|2262.27|0
1644605970000|2022-02-11 18:59:30|2263.81|2262.31|2263.53|2262.03|2263.81|2262.31|2263.23|2261.73|0
1644605980000|2022-02-11 18:59:40|2263.81|2262.31|2263.35|2261.85|2263.88|2262.38|2262.92|2261.42|0
1644605990000|2022-02-11 18:59:50|2263.44|2261.94|2262.38|2260.88|2263.44|2261.94|2262.32|2260.82|0
1644606000000|2022-02-11 19:00:00|2262.47|2260.97|2262.67|2261.17|2262.78|2261.28|2261.72|2260.22|0
1644606010000|2022-02-11 19:00:10|2262.85|2261.35|2263.08|2261.58|2263.51|2262.01|2262.55|2261.05|0
1644606020000|2022-02-11 19:00:20|2263.11|2261.61|2262.25|2260.75|2263.11|2261.61|2262.22|2260.72|0
1644606030000|2022-02-11 19:00:30|2262.44|2260.94|2263.16|2261.66|2263.71|2262.21|2262.44|2260.94|0
1644606040000|2022-02-11 19:00:40|2263.09|2261.59|2262.3|2260.8|2263.12|2261.62|2261.93|2260.43|0
1644606050000|2022-02-11 19:00:50|2262.21|2260.71|2263.16|2261.66|2263.24|2261.74|2262.09|2260.59|0
1644606060000|2022-02-11 19:01:00|2263.2|2261.7|2265.48|2263.98|2265.48|2263.98|2263.2|2261.7|0
1644606070000|2022-02-11 19:01:10|2265.52|2264.02|2264.62|2263.12|2265.61|2264.11|2264.62|2263.12|0
1644606080000|2022-02-11 19:01:20|2264.66|2263.16|2263.42|2261.92|2264.73|2263.23|2263.38|2261.88|0
1644606090000|2022-02-11 19:01:30|2263.38|2261.88|2263.16|2261.66|2263.5|2262|2262.64|2261.14|0
1644606100000|2022-02-11 19:01:40|2263.18|2261.68|2261.22|2259.72|2263.18|2261.68|2261.12|2259.62|0
1644606110000|2022-02-11 19:01:50|2261.12|2259.62|2261.11|2259.61|2261.37|2259.87|2260.46|2258.96|0
1644606120000|2022-02-11 19:02:00|2261.29|2259.79|2259.82|2258.32|2261.45|2259.95|2259.82|2258.32|0
1644606130000|2022-02-11 19:02:10|2259.86|2258.36|2259.15|2257.65|2259.86|2258.36|2258.94|2257.44|0
1644606140000|2022-02-11 19:02:20|2259.13|2257.63|2260.02|2258.52|2260.06|2258.56|2259.13|2257.63|0
1644606150000|2022-02-11 19:02:30|2260.06|2258.56|2259.36|2257.86|2260.06|2258.56|2259.32|2257.82|0
1644606160000|2022-02-11 19:02:40|2259.4|2257.9|2258.28|2256.78|2259.45|2257.95|2258.24|2256.74|0
1644606170000|2022-02-11 19:02:50|2258.31|2256.81|2257.12|2255.62|2258.31|2256.81|2257.12|2255.62|0
1644606180000|2022-02-11 19:03:00|2257|2255.5|2257.34|2255.84|2258.31|2256.81|2257|2255.5|0
1644606190000|2022-02-11 19:03:10|2257.38|2255.88|2258.22|2256.72|2258.22|2256.72|2257.17|2255.67|0
1644606200000|2022-02-11 19:03:20|2258.08|2256.58|2258.89|2257.39|2258.89|2257.39|2257.9|2256.4|0
1644606210000|2022-02-11 19:03:30|2259.07|2257.57|2259.63|2258.13|2259.8|2258.3|2258.27|2256.77|0
1644606220000|2022-02-11 19:03:40|2259.65|2258.15|2259.39|2257.89|2259.83|2258.33|2258.59|2257.09|0
1644606230000|2022-02-11 19:03:50|2259.37|2257.87|2257.46|2255.96|2259.56|2258.06|2257.46|2255.96|0
1644606240000|2022-02-11 19:04:00|2257.55|2256.05|2257.77|2256.27|2257.81|2256.31|2256.87|2255.37|0
1644606250000|2022-02-11 19:04:10|2257.75|2256.25|2258.02|2256.52|2258.59|2257.09|2257.5|2256|0
1644606260000|2022-02-11 19:04:20|2258.19|2256.69|2258.27|2256.77|2258.55|2257.05|2257.72|2256.22|0
1644606270000|2022-02-11 19:04:30|2258.3|2256.8|2259.42|2257.92|2260.58|2259.08|2258.28|2256.78|0
1644606280000|2022-02-11 19:04:40|2259.41|2257.91|2259.24|2257.74|2259.72|2258.22|2258.86|2257.36|0
1644606290000|2022-02-11 19:04:50|2259.28|2257.78|2261.47|2259.97|2261.64|2260.14|2259.28|2257.78|0
1644606300000|2022-02-11 19:05:00|2261.49|2259.99|2260.44|2258.94|2261.66|2260.16|2260.4|2258.9|0
1644606310000|2022-02-11 19:05:10|2260.36|2258.86|2259|2257.5|2260.38|2258.88|2258.78|2257.28|0
1644606320000|2022-02-11 19:05:20|2258.94|2257.44|2259.52|2258.02|2259.52|2258.02|2257.9|2256.4|0
1644606330000|2022-02-11 19:05:30|2259.6|2258.1|2258.82|2257.32|2259.64|2258.14|2258.31|2256.81|0
1644606340000|2022-02-11 19:05:40|2258.91|2257.41|2258.4|2256.9|2259.59|2258.09|2258.38|2256.88|0
1644606350000|2022-02-11 19:05:50|2258.38|2256.88|2257.58|2256.08|2258.49|2256.99|2257.58|2256.08|0
1644606360000|2022-02-11 19:06:00|2257.65|2256.15|2257.46|2255.96|2258.42|2256.92|2257.37|2255.87|0
1644606370000|2022-02-11 19:06:10|2257.52|2256.02|2256.76|2255.26|2257.69|2256.19|2256.75|2255.25|0
1644606380000|2022-02-11 19:06:20|2256.85|2255.35|2257.32|2255.82|2257.51|2256.01|2256.01|2254.51|0
1644606390000|2022-02-11 19:06:30|2257.13|2255.63|2257.76|2256.26|2257.98|2256.48|2257.12|2255.62|0
1644606400000|2022-02-11 19:06:40|2257.8|2256.3|2256.57|2255.07|2257.8|2256.3|2256.53|2255.03|0
1644606410000|2022-02-11 19:06:50|2256.61|2255.11|2256.03|2254.53|2256.91|2255.41|2255.97|2254.47|0
1644606420000|2022-02-11 19:07:00|2256.06|2254.56|2256.36|2254.86|2257|2255.5|2255.93|2254.43|0
1644606430000|2022-02-11 19:07:10|2256.3|2254.8|2258.57|2257.07|2258.66|2257.16|2256.19|2254.69|0
1644606440000|2022-02-11 19:07:20|2258.66|2257.16|2258.06|2256.56|2258.95|2257.45|2258.06|2256.56|0
1644606450000|2022-02-11 19:07:30|2258.1|2256.6|2258.1|2256.6|2258.87|2257.37|2257.93|2256.43|0
1644606460000|2022-02-11 19:07:40|2258.19|2256.69|2260.4|2258.9|2260.77|2259.27|2258.14|2256.64|0
1644606470000|2022-02-11 19:07:50|2260.21|2258.71|2261.16|2259.66|2261.37|2259.87|2259.43|2257.93|0
1644606480000|2022-02-11 19:08:00|2261.07|2259.57|2262.42|2260.92|2262.51|2261.01|2261.05|2259.55|0
1644606490000|2022-02-11 19:08:10|2262.53|2261.03|2263.12|2261.62|2263.74|2262.24|2261.86|2260.36|0
1644606500000|2022-02-11 19:08:20|2263.14|2261.64|2264.13|2262.63|2264.33|2262.83|2262.72|2261.22|0
1644606510000|2022-02-11 19:08:30|2264.09|2262.59|2263.93|2262.43|2264.09|2262.59|2262.86|2261.36|0
1644606520000|2022-02-11 19:08:40|2263.88|2262.38|2261.81|2260.31|2263.88|2262.38|2261.81|2260.31|0
1644606530000|2022-02-11 19:08:50|2261.83|2260.33|2261.79|2260.29|2261.83|2260.33|2260.56|2259.06|0
1644606540000|2022-02-11 19:09:00|2261.7|2260.2|2259.07|2257.57|2261.72|2260.22|2258.62|2257.12|0
1644606550000|2022-02-11 19:09:10|2259.14|2257.64|2259.22|2257.72|2260.36|2258.86|2259.03|2257.53|0
1644606560000|2022-02-11 19:09:20|2259.35|2257.85|2260.05|2258.55|2260.62|2259.12|2259.16|2257.66|0
1644606570000|2022-02-11 19:09:30|2260.09|2258.59|2259.71|2258.21|2260.53|2259.03|2259.67|2258.17|0
1644606580000|2022-02-11 19:09:40|2259.67|2258.17|2260.05|2258.55|2260.61|2259.11|2259.23|2257.73|0
1644606590000|2022-02-11 19:09:50|2260.13|2258.63|2260.68|2259.18|2260.87|2259.37|2260.01|2258.51|0
1644606600000|2022-02-11 19:10:00|2260.74|2259.24|2261.26|2259.76|2261.99|2260.49|2260.61|2259.11|0
1644606610000|2022-02-11 19:10:10|2261.17|2259.67|2260.61|2259.11|2261.47|2259.97|2260.05|2258.55|0
1644606620000|2022-02-11 19:10:20|2260.57|2259.07|2260.67|2259.17|2261.09|2259.59|2260.53|2259.03|0
1644606630000|2022-02-11 19:10:30|2260.65|2259.15|2259.73|2258.23|2261.51|2260.01|2259.57|2258.07|0
1644606640000|2022-02-11 19:10:40|2259.66|2258.16|2260.43|2258.93|2261.02|2259.52|2259.27|2257.77|0
1644606650000|2022-02-11 19:10:50|2260.39|2258.89|2261.17|2259.67|2261.29|2259.79|2260.3|2258.8|0
1644606660000|2022-02-11 19:11:00|2261.21|2259.71|2262.25|2260.75|2262.29|2260.79|2260.65|2259.15|0
1644606670000|2022-02-11 19:11:10|2262.29|2260.79|2262.48|2260.98|2262.79|2261.29|2261.92|2260.42|0
1644606680000|2022-02-11 19:11:20|2262.51|2261.01|2261.69|2260.19|2262.59|2261.09|2261.67|2260.17|0
1644606690000|2022-02-11 19:11:30|2261.51|2260.01|2260.39|2258.89|2261.51|2260.01|2260.39|2258.89|0
1644606700000|2022-02-11 19:11:40|2260.48|2258.98|2260.5|2259|2261.06|2259.56|2259.4|2257.9|0
1644606710000|2022-02-11 19:11:50|2260.46|2258.96|2260.23|2258.73|2260.61|2259.11|2259.9|2258.4|0
1644606720000|2022-02-11 19:12:00|2260.05|2258.55|2258.56|2257.06|2260.81|2259.31|2258.15|2256.65|0
1644606730000|2022-02-11 19:12:10|2258.54|2257.04|2260.58|2259.08|2260.84|2259.34|2258.45|2256.95|0
1644606740000|2022-02-11 19:12:20|2260.56|2259.06|2260.62|2259.12|2261.3|2259.8|2259.92|2258.42|0
1644606750000|2022-02-11 19:12:30|2260.6|2259.1|2260.3|2258.8|2260.82|2259.32|2260.11|2258.61|0
1644606760000|2022-02-11 19:12:40|2260.34|2258.84|2259.13|2257.63|2260.43|2258.93|2258.87|2257.37|0
1644606770000|2022-02-11 19:12:50|2259.04|2257.54|2258.74|2257.24|2259.6|2258.1|2258.23|2256.73|0
1644606780000|2022-02-11 19:13:00|2258.65|2257.15|2260.32|2258.82|2260.32|2258.82|2258.61|2257.11|0
1644606790000|2022-02-11 19:13:10|2260.26|2258.76|2260.51|2259.01|2260.51|2259.01|2259.38|2257.88|0
1644606800000|2022-02-11 19:13:20|2260.58|2259.08|2260.75|2259.25|2261.4|2259.9|2260.51|2259.01|0
1644606810000|2022-02-11 19:13:30|2260.71|2259.21|2260.73|2259.23|2261.37|2259.87|2260.28|2258.78|0
1644606820000|2022-02-11 19:13:40|2260.71|2259.21|2261.59|2260.09|2261.63|2260.13|2260.3|2258.8|0
1644606830000|2022-02-11 19:13:50|2261.63|2260.13|2260.66|2259.16|2261.63|2260.13|2260.36|2258.86|0
1644606840000|2022-02-11 19:14:00|2260.84|2259.34|2261.22|2259.72|2262.64|2261.14|2260.84|2259.34|0
1644606850000|2022-02-11 19:14:10|2261.2|2259.7|2260.47|2258.97|2261.2|2259.7|2259.71|2258.21|0
1644606860000|2022-02-11 19:14:20|2260.49|2258.99|2261.81|2260.31|2262.28|2260.78|2260.49|2258.99|0
1644606870000|2022-02-11 19:14:30|2261.92|2260.42|2262.5|2261|2262.91|2261.41|2261.81|2260.31|0
1644606880000|2022-02-11 19:14:40|2262.59|2261.09|2263.22|2261.72|2263.65|2262.15|2262.5|2261|0
1644606890000|2022-02-11 19:14:50|2263.32|2261.82|2262.92|2261.42|2263.45|2261.95|2261.76|2260.26|0
1644606900000|2022-02-11 19:15:00|2262.73|2261.23|2264.76|2263.26|2264.76|2263.26|2261.94|2260.44|0
1644606910000|2022-02-11 19:15:10|2264.84|2263.34|2266.34|2264.84|2266.34|2264.84|2264.54|2263.04|0
1644606920000|2022-02-11 19:15:20|2266.43|2264.93|2266.18|2264.68|2266.78|2265.28|2264.78|2263.28|0
1644606930000|2022-02-11 19:15:30|2266.16|2264.66|2265.76|2264.26|2266.51|2265.01|2265.5|2264|0
1644606940000|2022-02-11 19:15:40|2265.72|2264.22|2266.37|2264.87|2267.36|2265.86|2265.62|2264.12|0
1644606950000|2022-02-11 19:15:50|2266.39|2264.89|2267.85|2266.35|2267.85|2266.35|2266.39|2264.89|0
1644606960000|2022-02-11 19:16:00|2267.77|2266.27|2267.74|2266.24|2267.84|2266.34|2266.2|2264.7|0
1644606970000|2022-02-11 19:16:10|2267.86|2266.36|2267.1|2265.6|2267.95|2266.45|2266.12|2264.62|0
1644606980000|2022-02-11 19:16:20|2266.83|2265.33|2264.49|2262.99|2266.83|2265.33|2264.36|2262.86|0
1644606990000|2022-02-11 19:16:30|2264.57|2263.07|2265.15|2263.65|2265.24|2263.74|2264.49|2262.99|0
1644607000000|2022-02-11 19:16:40|2265.22|2263.72|2264.74|2263.24|2265.75|2264.25|2264.7|2263.2|0
1644607010000|2022-02-11 19:16:50|2264.78|2263.28|2265.43|2263.93|2265.94|2264.44|2264.18|2262.68|0
1644607020000|2022-02-11 19:17:00|2265.34|2263.84|2265.75|2264.25|2265.8|2264.3|2264.89|2263.39|0
1644607030000|2022-02-11 19:17:10|2265.67|2264.17|2265.78|2264.28|2265.9|2264.4|2265.2|2263.7|0
1644607040000|2022-02-11 19:17:20|2265.86|2264.36|2266.42|2264.92|2266.42|2264.92|2265.75|2264.25|0
1644607050000|2022-02-11 19:17:30|2266.51|2265.01|2267.2|2265.7|2267.5|2266|2266.29|2264.79|0
1644607060000|2022-02-11 19:17:40|2267.24|2265.74|2267.11|2265.61|2267.76|2266.26|2266.87|2265.37|0
1644607070000|2022-02-11 19:17:50|2267.15|2265.65|2267.37|2265.87|2267.62|2266.12|2267.06|2265.56|0
1644607080000|2022-02-11 19:18:00|2267.33|2265.83|2268.24|2266.74|2268.24|2266.74|2266.73|2265.23|0
1644607090000|2022-02-11 19:18:10|2268.51|2267.01|2268.46|2266.96|2268.72|2267.22|2267.89|2266.39|0
1644607100000|2022-02-11 19:18:20|2268.42|2266.92|2267.91|2266.41|2268.8|2267.3|2267.85|2266.35|0
1644607110000|2022-02-11 19:18:30|2267.95|2266.45|2268.51|2267.01|2268.68|2267.18|2267.82|2266.32|0
1644607120000|2022-02-11 19:18:40|2268.54|2267.04|2268.86|2267.36|2269.37|2267.87|2268.54|2267.04|0
1644607130000|2022-02-11 19:18:50|2268.95|2267.45|2269.53|2268.03|2270.07|2268.57|2268.95|2267.45|0
1644607140000|2022-02-11 19:19:00|2269.35|2267.85|2268.29|2266.79|2269.51|2268.01|2267.99|2266.49|0
1644607150000|2022-02-11 19:19:10|2268.47|2266.97|2268.52|2267.02|2268.73|2267.23|2267.76|2266.26|0
1644607160000|2022-02-11 19:19:20|2268.44|2266.94|2267.25|2265.75|2268.44|2266.94|2266.88|2265.38|0
1644607170000|2022-02-11 19:19:30|2267.44|2265.94|2268.33|2266.83|2268.4|2266.9|2267.32|2265.82|0
1644607180000|2022-02-11 19:19:40|2268.24|2266.74|2268.59|2267.09|2269.19|2267.69|2268.03|2266.53|0
1644607190000|2022-02-11 19:19:50|2268.4|2266.9|2268.21|2266.71|2268.63|2267.13|2268.11|2266.61|0
1644607200000|2022-02-11 19:20:00|2268.03|2266.53|2268.73|2267.23|2268.81|2267.31|2267.21|2265.71|0
1644607210000|2022-02-11 19:20:10|2268.77|2267.27|2269.17|2267.67|2269.56|2268.06|2268.77|2267.27|0
1644607220000|2022-02-11 19:20:20|2269.21|2267.71|2268.87|2267.37|2269.56|2268.06|2268.87|2267.37|0
1644607230000|2022-02-11 19:20:30|2268.95|2267.45|2269.29|2267.79|2269.77|2268.27|2268.95|2267.45|0
1644607240000|2022-02-11 19:20:40|2269.32|2267.82|2268.27|2266.77|2269.55|2268.05|2267.75|2266.25|0
1644607250000|2022-02-11 19:20:50|2268.35|2266.85|2267.63|2266.13|2268.7|2267.2|2267.6|2266.1|0
1644607260000|2022-02-11 19:21:00|2267.45|2265.95|2268.31|2266.81|2268.35|2266.85|2267.34|2265.84|0
1644607270000|2022-02-11 19:21:10|2268.35|2266.85|2268.87|2267.37|2269.17|2267.67|2268.27|2266.77|0
1644607280000|2022-02-11 19:21:20|2268.91|2267.41|2269.55|2268.05|2269.93|2268.43|2268.91|2267.41|0
1644607290000|2022-02-11 19:21:30|2269.58|2268.08|2268.91|2267.41|2269.58|2268.08|2268.83|2267.33|0
1644607300000|2022-02-11 19:21:40|2268.87|2267.37|2269.25|2267.75|2269.99|2268.49|2268.65|2267.15|0
1644607310000|2022-02-11 19:21:50|2269.29|2267.79|2269.69|2268.19|2269.95|2268.45|2269.17|2267.67|0
1644607320000|2022-02-11 19:22:00|2269.77|2268.27|2269.13|2267.63|2269.95|2268.45|2269.02|2267.52|0
1644607330000|2022-02-11 19:22:10|2269.05|2267.55|2269.32|2267.82|2269.69|2268.19|2268.74|2267.24|0
1644607340000|2022-02-11 19:22:20|2269.42|2267.92|2270.01|2268.51|2270.2|2268.7|2269.38|2267.88|0
1644607350000|2022-02-11 19:22:30|2269.98|2268.48|2268.62|2267.12|2270.01|2268.51|2268.43|2266.93|0
1644607360000|2022-02-11 19:22:40|2268.69|2267.19|2268.92|2267.42|2269.14|2267.64|2268.69|2267.19|0
1644607370000|2022-02-11 19:22:50|2268.96|2267.46|2268.92|2267.42|2269.52|2268.02|2268.73|2267.23|0
1644607380000|2022-02-11 19:23:00|2268.73|2267.23|2268.28|2266.78|2268.9|2267.4|2267.94|2266.44|0
1644607390000|2022-02-11 19:23:10|2268.32|2266.82|2268.58|2267.08|2268.8|2267.3|2268.2|2266.7|0
1644607400000|2022-02-11 19:23:20|2268.69|2267.19|2268.76|2267.26|2269.1|2267.6|2268.69|2267.19|0
1644607410000|2022-02-11 19:23:30|2268.8|2267.3|2267.9|2266.4|2268.89|2267.39|2267.83|2266.33|0
1644607420000|2022-02-11 19:23:40|2267.86|2266.36|2268.09|2266.59|2268.35|2266.85|2267.79|2266.29|0
1644607430000|2022-02-11 19:23:50|2268.16|2266.66|2268.46|2266.96|2268.46|2266.96|2267.79|2266.29|0
1644607440000|2022-02-11 19:24:00|2268.43|2266.93|2267.67|2266.17|2268.72|2267.22|2267.67|2266.17|0
1644607450000|2022-02-11 19:24:10|2267.71|2266.21|2266.66|2265.16|2267.71|2266.21|2266.36|2264.86|0
1644607460000|2022-02-11 19:24:20|2266.69|2265.19|2266.27|2264.77|2266.99|2265.49|2265.69|2264.19|0
1644607470000|2022-02-11 19:24:30|2266.08|2264.58|2265.85|2264.35|2266.71|2265.21|2265.55|2264.05|0
1644607480000|2022-02-11 19:24:40|2265.81|2264.31|2265.14|2263.64|2265.89|2264.39|2265.01|2263.51|0
1644607490000|2022-02-11 19:24:50|2265.23|2263.73|2264.52|2263.02|2265.59|2264.09|2264.43|2262.93|0
1644607500000|2022-02-11 19:25:00|2264.37|2262.87|2264.12|2262.62|2264.68|2263.18|2263.78|2262.28|0
1644607510000|2022-02-11 19:25:10|2264.08|2262.58|2263.96|2262.46|2264.6|2263.1|2263.87|2262.37|0
1644607520000|2022-02-11 19:25:20|2264|2262.5|2262.4|2260.9|2264|2262.5|2262.38|2260.88|0
1644607530000|2022-02-11 19:25:30|2262.42|2260.92|2261.97|2260.47|2262.96|2261.46|2261.97|2260.47|0
1644607540000|2022-02-11 19:25:40|2262.02|2260.52|2262.32|2260.82|2262.4|2260.9|2261.76|2260.26|0
1644607550000|2022-02-11 19:25:50|2262.4|2260.9|2262.84|2261.34|2263.06|2261.56|2262.32|2260.82|0
1644607560000|2022-02-11 19:26:00|2262.8|2261.3|2262.54|2261.04|2262.8|2261.3|2261.98|2260.48|0
1644607570000|2022-02-11 19:26:10|2262.62|2261.12|2261.57|2260.07|2262.62|2261.12|2261.57|2260.07|0
1644607580000|2022-02-11 19:26:20|2261.59|2260.09|2261.21|2259.71|2261.83|2260.33|2261.19|2259.69|0
1644607590000|2022-02-11 19:26:30|2261.19|2259.69|2260.57|2259.07|2261.38|2259.88|2260.33|2258.83|0
1644607600000|2022-02-11 19:26:40|2260.55|2259.05|2261.19|2259.69|2261.19|2259.69|2260.29|2258.79|0
1644607610000|2022-02-11 19:26:50|2261.15|2259.65|2260.03|2258.53|2261.15|2259.65|2259.81|2258.31|0
1644607620000|2022-02-11 19:27:00|2260.05|2258.55|2260.01|2258.51|2260.82|2259.32|2259.75|2258.25|0
1644607630000|2022-02-11 19:27:10|2260.05|2258.55|2259.94|2258.44|2260.29|2258.79|2259.73|2258.23|0
1644607640000|2022-02-11 19:27:20|2259.85|2258.35|2259.69|2258.19|2260.24|2258.74|2259.01|2257.51|0
1644607650000|2022-02-11 19:27:30|2259.76|2258.26|2259.43|2257.93|2259.99|2258.49|2259.19|2257.69|0
1644607660000|2022-02-11 19:27:40|2259.47|2257.97|2259.86|2258.36|2260.36|2258.86|2259.47|2257.97|0
1644607670000|2022-02-11 19:27:50|2259.77|2258.27|2260.6|2259.1|2260.8|2259.3|2259.73|2258.23|0
1644607680000|2022-02-11 19:28:00|2260.52|2259.02|2259.07|2257.57|2260.52|2259.02|2259.03|2257.53|0
1644607690000|2022-02-11 19:28:10|2259.03|2257.53|2260.14|2258.64|2260.14|2258.64|2258.99|2257.49|0
1644607700000|2022-02-11 19:28:20|2260.05|2258.55|2259.44|2257.94|2260.22|2258.72|2259.44|2257.94|0
1644607710000|2022-02-11 19:28:30|2259.4|2257.9|2258.99|2257.49|2259.4|2257.9|2258.39|2256.89|0
1644607720000|2022-02-11 19:28:40|2258.97|2257.47|2259.44|2257.94|2259.51|2258.01|2258.95|2257.45|0
1644607730000|2022-02-11 19:28:50|2259.48|2257.98|2258.39|2256.89|2259.48|2257.98|2258.27|2256.77|0
1644607740000|2022-02-11 19:29:00|2258.35|2256.85|2257.68|2256.18|2258.48|2256.98|2257.64|2256.14|0
1644607750000|2022-02-11 19:29:10|2257.6|2256.1|2257.68|2256.18|2257.68|2256.18|2257.1|2255.6|0
1644607760000|2022-02-11 19:29:20|2257.75|2256.25|2257.11|2255.61|2257.75|2256.25|2257.04|2255.54|0
1644607770000|2022-02-11 19:29:30|2257.2|2255.7|2256.57|2255.07|2257.24|2255.74|2256.4|2254.9|0
1644607780000|2022-02-11 19:29:40|2256.94|2255.44|2257|2255.5|2257.4|2255.9|2256.83|2255.33|0
1644607790000|2022-02-11 19:29:50|2257.18|2255.68|2257.2|2255.7|2258.03|2256.53|2256.6|2255.1|0
1644607800000|2022-02-11 19:30:00|2257.32|2255.82|2256.79|2255.29|2257.32|2255.82|2256.18|2254.68|0
1644607810000|2022-02-11 19:30:10|2256.91|2255.41|2257.67|2256.17|2257.88|2256.38|2256.59|2255.09|0
1644607820000|2022-02-11 19:30:20|2257.71|2256.21|2258.44|2256.94|2259.3|2257.8|2257.71|2256.21|0
1644607830000|2022-02-11 19:30:30|2258.4|2256.9|2258.97|2257.47|2259.98|2258.48|2258.4|2256.9|0
1644607840000|2022-02-11 19:30:40|2259.07|2257.57|2259.53|2258.03|2259.89|2258.39|2258.36|2256.86|0
1644607850000|2022-02-11 19:30:50|2259.51|2258.01|2258.78|2257.28|2259.51|2258.01|2258.48|2256.98|0
1644607860000|2022-02-11 19:31:00|2258.69|2257.19|2256.47|2254.97|2258.69|2257.19|2256.27|2254.77|0
1644607870000|2022-02-11 19:31:10|2256.57|2255.07|2256.73|2255.23|2256.96|2255.46|2256.41|2254.91|0
1644607880000|2022-02-11 19:31:20|2256.83|2255.33|2257|2255.5|2257.48|2255.98|2256.72|2255.22|0
1644607890000|2022-02-11 19:31:30|2257.02|2255.52|2256.73|2255.23|2257.05|2255.55|2256.56|2255.06|0
1644607900000|2022-02-11 19:31:40|2256.77|2255.27|2257.42|2255.92|2257.66|2256.16|2256.77|2255.27|0
1644607910000|2022-02-11 19:31:50|2257.38|2255.88|2256.5|2255|2257.38|2255.88|2256.33|2254.83|0
1644607920000|2022-02-11 19:32:00|2256.41|2254.91|2257.26|2255.76|2257.64|2256.14|2256.33|2254.83|0
1644607930000|2022-02-11 19:32:10|2257.17|2255.67|2256.1|2254.6|2257.17|2255.67|2256.06|2254.56|0
1644607940000|2022-02-11 19:32:20|2256.06|2254.56|2256.97|2255.47|2257.01|2255.51|2255.93|2254.43|0
1644607950000|2022-02-11 19:32:30|2256.99|2255.49|2256.11|2254.61|2257.01|2255.51|2255.93|2254.43|0
1644607960000|2022-02-11 19:32:40|2256.04|2254.54|2255.52|2254.02|2256.04|2254.54|2255.11|2253.61|0
1644607970000|2022-02-11 19:32:50|2255.5|2254|2257.19|2255.69|2257.31|2255.81|2255.44|2253.94|0
1644607980000|2022-02-11 19:33:00|2257.01|2255.51|2258.18|2256.68|2258.18|2256.68|2256.88|2255.38|0
1644607990000|2022-02-11 19:33:10|2258.09|2256.59|2259.11|2257.61|2259.11|2257.61|2258|2256.5|0
1644608000000|2022-02-11 19:33:20|2259.07|2257.57|2259.7|2258.2|2260.15|2258.65|2258.85|2257.35|0
1644608010000|2022-02-11 19:33:30|2259.74|2258.24|2261.23|2259.73|2261.23|2259.73|2259.74|2258.24|0
1644608020000|2022-02-11 19:33:40|2261.12|2259.62|2261.88|2260.38|2262.02|2260.52|2260.82|2259.32|0
1644608030000|2022-02-11 19:33:50|2261.79|2260.29|2260.95|2259.45|2261.79|2260.29|2260.78|2259.28|0
1644608040000|2022-02-11 19:34:00|2260.99|2259.49|2262.31|2260.81|2262.69|2261.19|2260.99|2259.49|0
1644608050000|2022-02-11 19:34:10|2262.35|2260.85|2263.83|2262.33|2264.11|2262.61|2262.28|2260.78|0
1644608060000|2022-02-11 19:34:20|2263.81|2262.31|2263.51|2262.01|2263.89|2262.39|2263.44|2261.94|0
1644608070000|2022-02-11 19:34:30|2263.53|2262.03|2262.69|2261.19|2263.53|2262.03|2262.61|2261.11|0
1644608080000|2022-02-11 19:34:40|2262.65|2261.15|2262.69|2261.19|2263.03|2261.53|2262.13|2260.63|0
1644608090000|2022-02-11 19:34:50|2262.65|2261.15|2262.69|2261.19|2262.69|2261.19|2262.13|2260.63|0
1644608100000|2022-02-11 19:35:00|2262.6|2261.1|2261.1|2259.6|2262.69|2261.19|2261.01|2259.51|0
1644608110000|2022-02-11 19:35:10|2261.06|2259.56|2260.43|2258.93|2261.06|2259.56|2259.77|2258.27|0
1644608120000|2022-02-11 19:35:20|2260.58|2259.08|2260.11|2258.61|2260.97|2259.47|2260.11|2258.61|0
1644608130000|2022-02-11 19:35:30|2260.3|2258.8|2260.46|2258.96|2261.27|2259.77|2260.26|2258.76|0
1644608140000|2022-02-11 19:35:40|2260.54|2259.04|2260.89|2259.39|2261.45|2259.95|2260.54|2259.04|0
1644608150000|2022-02-11 19:35:50|2260.86|2259.36|2260.78|2259.28|2260.99|2259.49|2260.3|2258.8|0
1644608160000|2022-02-11 19:36:00|2260.88|2259.38|2260.98|2259.48|2261.47|2259.97|2260.07|2258.57|0
1644608170000|2022-02-11 19:36:10|2261.02|2259.52|2260.57|2259.07|2261.09|2259.59|2260.03|2258.53|0
1644608180000|2022-02-11 19:36:20|2260.59|2259.09|2261.15|2259.65|2261.2|2259.7|2260.51|2259.01|0
1644608190000|2022-02-11 19:36:30|2261.33|2259.83|2261.33|2259.83|2261.93|2260.43|2261.11|2259.61|0
1644608200000|2022-02-11 19:36:40|2261.37|2259.87|2260.51|2259.01|2261.61|2260.11|2260.38|2258.88|0
1644608210000|2022-02-11 19:36:50|2260.6|2259.1|2260.25|2258.75|2260.94|2259.44|2259.95|2258.45|0
1644608220000|2022-02-11 19:37:00|2260.27|2258.77|2259.74|2258.24|2260.27|2258.77|2259.42|2257.92|0
1644608230000|2022-02-11 19:37:10|2259.86|2258.36|2260.08|2258.58|2260.25|2258.75|2259.82|2258.32|0
1644608240000|2022-02-11 19:37:20|2259.99|2258.49|2259.95|2258.45|2260.04|2258.54|2259.65|2258.15|0
1644608250000|2022-02-11 19:37:30|2259.93|2258.43|2261.39|2259.89|2261.5|2260|2259.93|2258.43|0
1644608260000|2022-02-11 19:37:40|2261.2|2259.7|2260.49|2258.99|2261.27|2259.77|2260.45|2258.95|0
1644608270000|2022-02-11 19:37:50|2260.51|2259.01|2260.01|2258.51|2260.51|2259.01|2259.93|2258.43|0
1644608280000|2022-02-11 19:38:00|2260.19|2258.69|2260.75|2259.25|2261.05|2259.55|2260.15|2258.65|0
1644608290000|2022-02-11 19:38:10|2260.83|2259.33|2262.03|2260.53|2262.06|2260.56|2260.79|2259.29|0
1644608300000|2022-02-11 19:38:20|2262.06|2260.56|2261.13|2259.63|2262.36|2260.86|2261.13|2259.63|0
1644608310000|2022-02-11 19:38:30|2261.17|2259.67|2261.35|2259.85|2261.43|2259.93|2260.75|2259.25|0
1644608320000|2022-02-11 19:38:40|2261.39|2259.89|2261.05|2259.55|2261.47|2259.97|2260.45|2258.95|0
1644608330000|2022-02-11 19:38:50|2261.03|2259.53|2261.05|2259.55|2261.35|2259.85|2260.79|2259.29|0
1644608340000|2022-02-11 19:39:00|2261.01|2259.51|2260.23|2258.73|2261.09|2259.59|2260.23|2258.73|0
1644608350000|2022-02-11 19:39:10|2260.08|2258.58|2259.84|2258.34|2260.19|2258.69|2259.46|2257.96|0
1644608360000|2022-02-11 19:39:20|2259.86|2258.36|2260.2|2258.7|2260.54|2259.04|2259.67|2258.17|0
1644608370000|2022-02-11 19:39:30|2260.11|2258.61|2261.31|2259.81|2261.38|2259.88|2260.11|2258.61|0
1644608380000|2022-02-11 19:39:40|2261.21|2259.71|2260.22|2258.72|2261.21|2259.71|2260.09|2258.59|0
1644608390000|2022-02-11 19:39:50|2260.31|2258.81|2259.66|2258.16|2260.41|2258.91|2259.55|2258.05|0
1644608400000|2022-02-11 19:40:00|2259.68|2258.18|2260.08|2258.58|2260.89|2259.39|2259.59|2258.09|0
1644608410000|2022-02-11 19:40:10|2259.81|2258.31|2259|2257.5|2259.99|2258.49|2259|2257.5|0
1644608420000|2022-02-11 19:40:20|2258.98|2257.48|2258.35|2256.85|2259.52|2258.02|2258.27|2256.77|0
1644608430000|2022-02-11 19:40:30|2258.37|2256.87|2258.27|2256.77|2259|2257.5|2258.27|2256.77|0
1644608440000|2022-02-11 19:40:40|2258.25|2256.75|2259.26|2257.76|2259.43|2257.93|2258.23|2256.73|0
1644608450000|2022-02-11 19:40:50|2259.22|2257.72|2258.72|2257.22|2259.22|2257.72|2258.4|2256.9|0
1644608460000|2022-02-11 19:41:00|2258.7|2257.2|2259.08|2257.58|2259.08|2257.58|2258.35|2256.85|0
1644608470000|2022-02-11 19:41:10|2259.12|2257.62|2258.51|2257.01|2259.12|2257.62|2258.34|2256.84|0
1644608480000|2022-02-11 19:41:20|2258.42|2256.92|2258.94|2257.44|2259.63|2258.13|2258.25|2256.75|0
1644608490000|2022-02-11 19:41:30|2258.92|2257.42|2258.77|2257.27|2258.92|2257.42|2258.25|2256.75|0
1644608500000|2022-02-11 19:41:40|2258.75|2257.25|2259.33|2257.83|2259.55|2258.05|2258.51|2257.01|0
1644608510000|2022-02-11 19:41:50|2259.31|2257.81|2258.06|2256.56|2259.51|2258.01|2257.87|2256.37|0
1644608520000|2022-02-11 19:42:00|2258.09|2256.59|2257.53|2256.03|2258.09|2256.59|2257.53|2256.03|0
1644608530000|2022-02-11 19:42:10|2257.49|2255.99|2256.43|2254.93|2257.51|2256.01|2256.39|2254.89|0
1644608540000|2022-02-11 19:42:20|2256.39|2254.89|2256.1|2254.6|2256.99|2255.49|2256.1|2254.6|0
1644608550000|2022-02-11 19:42:30|2256.19|2254.69|2256.57|2255.07|2256.76|2255.26|2256.1|2254.6|0
1644608560000|2022-02-11 19:42:40|2256.55|2255.05|2256.86|2255.36|2256.88|2255.38|2256.36|2254.86|0
1644608570000|2022-02-11 19:42:50|2256.85|2255.35|2256.51|2255.01|2256.85|2255.35|2256.18|2254.68|0
1644608580000|2022-02-11 19:43:00|2256.57|2255.07|2257.86|2256.36|2258.03|2256.53|2256.57|2255.07|0
1644608590000|2022-02-11 19:43:10|2257.94|2256.44|2258.78|2257.28|2258.86|2257.36|2257.87|2256.37|0
1644608600000|2022-02-11 19:43:20|2258.76|2257.26|2258.24|2256.74|2259.4|2257.9|2258.17|2256.67|0
1644608610000|2022-02-11 19:43:30|2258.2|2256.7|2258.77|2257.27|2259.78|2258.28|2258.17|2256.67|0
1644608620000|2022-02-11 19:43:40|2258.86|2257.36|2259.03|2257.53|2259.29|2257.79|2258.77|2257.27|0
1644608630000|2022-02-11 19:43:50|2258.99|2257.49|2258.41|2256.91|2259.03|2257.53|2258.41|2256.91|0
1644608640000|2022-02-11 19:44:00|2258.32|2256.82|2258.03|2256.53|2258.58|2257.08|2257.55|2256.05|0
1644608650000|2022-02-11 19:44:10|2257.94|2256.44|2257.36|2255.86|2257.94|2256.44|2257.08|2255.58|0
1644608660000|2022-02-11 19:44:20|2257.34|2255.84|2256.31|2254.81|2257.61|2256.11|2256.22|2254.72|0
1644608670000|2022-02-11 19:44:30|2256.29|2254.79|2256.48|2254.98|2256.85|2255.35|2256.12|2254.62|0
1644608680000|2022-02-11 19:44:40|2256.29|2254.79|2256.44|2254.94|2256.66|2255.16|2256.2|2254.7|0
1644608690000|2022-02-11 19:44:50|2256.4|2254.9|2255.99|2254.49|2256.53|2255.03|2255.58|2254.08|0
1644608700000|2022-02-11 19:45:00|2256.08|2254.58|2256.04|2254.54|2256.65|2255.15|2255.44|2253.94|0
1644608710000|2022-02-11 19:45:10|2256.08|2254.58|2256.15|2254.65|2256.34|2254.84|2255.74|2254.24|0
1644608720000|2022-02-11 19:45:20|2256.38|2254.88|2255.44|2253.94|2256.38|2254.88|2255.18|2253.68|0
1644608730000|2022-02-11 19:45:30|2255.35|2253.85|2254.34|2252.84|2255.52|2254.02|2254.3|2252.8|0
1644608740000|2022-02-11 19:45:40|2254.3|2252.8|2254.54|2253.04|2254.67|2253.17|2254.08|2252.58|0
1644608750000|2022-02-11 19:45:50|2254.56|2253.06|2253.88|2252.38|2254.84|2253.34|2253.85|2252.35|0
1644608760000|2022-02-11 19:46:00|2253.92|2252.42|2254.22|2252.72|2254.93|2253.43|2253.92|2252.42|0
1644608770000|2022-02-11 19:46:10|2254.15|2252.65|2253.49|2251.99|2254.15|2252.65|2253.3|2251.8|0
1644608780000|2022-02-11 19:46:20|2253.53|2252.03|2253.42|2251.92|2253.81|2252.31|2253.34|2251.84|0
1644608790000|2022-02-11 19:46:30|2253.51|2252.01|2252.86|2251.36|2253.61|2252.11|2252.77|2251.27|0
1644608800000|2022-02-11 19:46:40|2252.9|2251.4|2252.38|2250.88|2252.9|2251.4|2252.08|2250.58|0
1644608810000|2022-02-11 19:46:50|2252.34|2250.84|2252.4|2250.9|2252.64|2251.14|2252.23|2250.73|0
1644608820000|2022-02-11 19:47:00|2252.44|2250.94|2252.75|2251.25|2253.39|2251.89|2252.44|2250.94|0
1644608830000|2022-02-11 19:47:10|2252.73|2251.23|2252.15|2250.65|2252.79|2251.29|2251.89|2250.39|0
1644608840000|2022-02-11 19:47:20|2252.17|2250.67|2251.78|2250.28|2252.27|2250.77|2251.48|2249.98|0
1644608850000|2022-02-11 19:47:30|2251.75|2250.25|2252.98|2251.48|2252.98|2251.48|2251.75|2250.25|0
1644608860000|2022-02-11 19:47:40|2253.02|2251.52|2252.29|2250.79|2253.37|2251.87|2252.12|2250.62|0
1644608870000|2022-02-11 19:47:50|2252.38|2250.88|2252.5|2251|2252.76|2251.26|2252.16|2250.66|0
1644608880000|2022-02-11 19:48:00|2252.54|2251.04|2253.62|2252.12|2253.92|2252.42|2252.54|2251.04|0
1644608890000|2022-02-11 19:48:10|2253.58|2252.08|2253.06|2251.56|2253.58|2252.08|2252.57|2251.07|0
1644608900000|2022-02-11 19:48:20|2253.1|2251.6|2252.95|2251.45|2253.14|2251.64|2252.89|2251.39|0
1644608910000|2022-02-11 19:48:30|2252.97|2251.47|2252.91|2251.41|2252.99|2251.49|2252.57|2251.07|0
1644608920000|2022-02-11 19:48:40|2252.99|2251.49|2252.39|2250.89|2253.07|2251.57|2252.3|2250.8|0
1644608930000|2022-02-11 19:48:50|2252.43|2250.93|2252.31|2250.81|2252.43|2250.93|2251.49|2249.99|0
1644608940000|2022-02-11 19:49:00|2252.33|2250.83|2251.49|2249.99|2252.39|2250.89|2251.49|2249.99|0
1644608950000|2022-02-11 19:49:10|2251.45|2249.95|2250.4|2248.9|2251.45|2249.95|2250.17|2248.67|0
1644608960000|2022-02-11 19:49:20|2250.51|2249.01|2251.07|2249.57|2251.11|2249.61|2250.43|2248.93|0
1644608970000|2022-02-11 19:49:30|2251.11|2249.61|2249.91|2248.41|2251.11|2249.61|2249.91|2248.41|0
1644608980000|2022-02-11 19:49:40|2249.95|2248.45|2250.84|2249.34|2250.84|2249.34|2249.48|2247.98|0
1644608990000|2022-02-11 19:49:50|2250.65|2249.15|2250.46|2248.96|2251.19|2249.69|2250.38|2248.88|0
1644609000000|2022-02-11 19:50:00|2250.55|2249.05|2249.86|2248.36|2250.72|2249.22|2249.82|2248.32|0
1644609010000|2022-02-11 19:50:10|2249.82|2248.32|2248.96|2247.46|2249.95|2248.45|2248.89|2247.39|0
1644609020000|2022-02-11 19:50:20|2248.87|2247.37|2249.28|2247.78|2250.1|2248.6|2248.87|2247.37|0
1644609030000|2022-02-11 19:50:30|2249.24|2247.74|2248.94|2247.44|2249.24|2247.74|2248.64|2247.14|0
1644609040000|2022-02-11 19:50:40|2248.91|2247.41|2249.39|2247.89|2249.43|2247.93|2248.64|2247.14|0
1644609050000|2022-02-11 19:50:50|2249.3|2247.8|2249.47|2247.97|2249.99|2248.49|2249.3|2247.8|0
1644609060000|2022-02-11 19:51:00|2249.43|2247.93|2249.73|2248.23|2250.14|2248.64|2249.13|2247.63|0
1644609070000|2022-02-11 19:51:10|2249.77|2248.27|2250.07|2248.57|2250.63|2249.13|2249.73|2248.23|0
1644609080000|2022-02-11 19:51:20|2250.1|2248.6|2249.08|2247.58|2250.2|2248.7|2248.95|2247.45|0
1644609090000|2022-02-11 19:51:30|2248.98|2247.48|2248.91|2247.41|2248.98|2247.48|2248.61|2247.11|0
1644609100000|2022-02-11 19:51:40|2248.87|2247.37|2247.84|2246.34|2249.05|2247.55|2247.84|2246.34|0
1644609110000|2022-02-11 19:51:50|2247.88|2246.38|2247.56|2246.06|2247.88|2246.38|2247.24|2245.74|0
1644609120000|2022-02-11 19:52:00|2247.54|2246.04|2246.88|2245.38|2247.58|2246.08|2246.65|2245.15|0
1644609130000|2022-02-11 19:52:10|2246.95|2245.45|2246.71|2245.21|2247.25|2245.75|2246.71|2245.21|0
1644609140000|2022-02-11 19:52:20|2246.9|2245.4|2246.42|2244.92|2246.94|2245.44|2246.42|2244.92|0
1644609150000|2022-02-11 19:52:30|2246.05|2244.55|2246.41|2244.91|2246.45|2244.95|2245.82|2244.32|0
1644609160000|2022-02-11 19:52:40|2246.37|2244.87|2246.06|2244.56|2246.43|2244.93|2245.93|2244.43|0
1644609170000|2022-02-11 19:52:50|2245.97|2244.47|2245.02|2243.52|2246.19|2244.69|2244.91|2243.41|0
1644609180000|2022-02-11 19:53:00|2245.21|2243.71|2246.05|2244.55|2246.11|2244.61|2245.17|2243.67|0
1644609190000|2022-02-11 19:53:10|2246.07|2244.57|2246.93|2245.43|2247.26|2245.76|2246.07|2244.57|0
1644609200000|2022-02-11 19:53:20|2246.89|2245.39|2246.11|2244.61|2246.89|2245.39|2245.83|2244.33|0
1644609210000|2022-02-11 19:53:30|2246.07|2244.57|2245.75|2244.25|2246.42|2244.92|2245.56|2244.06|0
1644609220000|2022-02-11 19:53:40|2245.79|2244.29|2246.09|2244.59|2246.09|2244.59|2245.23|2243.73|0
1644609230000|2022-02-11 19:53:50|2246.24|2244.74|2246.78|2245.28|2246.84|2245.34|2246.24|2244.74|0
1644609240000|2022-02-11 19:54:00|2246.76|2245.26|2246.51|2245.01|2247.16|2245.66|2246.49|2244.99|0
1644609250000|2022-02-11 19:54:10|2246.47|2244.97|2246.87|2245.37|2246.96|2245.46|2246.1|2244.6|0
1644609260000|2022-02-11 19:54:20|2246.85|2245.35|2246.27|2244.77|2247.04|2245.54|2245.92|2244.42|0
1644609270000|2022-02-11 19:54:30|2246.18|2244.68|2246.4|2244.9|2247.06|2245.56|2246.14|2244.64|0
1644609280000|2022-02-11 19:54:40|2246.44|2244.94|2245.92|2244.42|2246.44|2244.94|2245.92|2244.42|0
1644609290000|2022-02-11 19:54:50|2245.84|2244.34|2246.52|2245.02|2247.08|2245.58|2245.75|2244.25|0
1644609300000|2022-02-11 19:55:00|2246.48|2244.98|2247.62|2246.12|2248.32|2246.82|2246.43|2244.93|0
1644609310000|2022-02-11 19:55:10|2247.66|2246.16|2246.74|2245.24|2247.92|2246.42|2246.74|2245.24|0
1644609320000|2022-02-11 19:55:20|2246.86|2245.36|2248.03|2246.53|2248.12|2246.62|2246.78|2245.28|0
1644609330000|2022-02-11 19:55:30|2248.12|2246.62|2247.68|2246.18|2248.63|2247.13|2247.68|2246.18|0
1644609340000|2022-02-11 19:55:40|2247.72|2246.22|2247.65|2246.15|2247.99|2246.49|2247.39|2245.89|0
1644609350000|2022-02-11 19:55:50|2247.6|2246.1|2248.2|2246.7|2248.33|2246.83|2247.39|2245.89|0
1644609360000|2022-02-11 19:56:00|2248.29|2246.79|2247.55|2246.05|2248.89|2247.39|2247.51|2246.01|0
1644609370000|2022-02-11 19:56:10|2247.64|2246.14|2247.9|2246.4|2247.99|2246.49|2247.23|2245.73|0
1644609380000|2022-02-11 19:56:20|2247.81|2246.31|2247.91|2246.41|2248.04|2246.54|2247.47|2245.97|0
1644609390000|2022-02-11 19:56:30|2248|2246.5|2247.87|2246.37|2248.34|2246.84|2247.52|2246.02|0
1644609400000|2022-02-11 19:56:40|2247.96|2246.46|2248.79|2247.29|2248.98|2247.48|2247.96|2246.46|0
1644609410000|2022-02-11 19:56:50|2248.77|2247.27|2248.99|2247.49|2249.12|2247.62|2248.6|2247.1|0
1644609420000|2022-02-11 19:57:00|2248.9|2247.4|2249.99|2248.49|2250.06|2248.56|2248.9|2247.4|0
1644609430000|2022-02-11 19:57:10|2249.9|2248.4|2249.56|2248.06|2250.2|2248.7|2249.56|2248.06|0
1644609440000|2022-02-11 19:57:20|2249.52|2248.02|2249.32|2247.82|2249.78|2248.28|2249.28|2247.78|0
1644609450000|2022-02-11 19:57:30|2249.34|2247.84|2249.78|2248.28|2249.88|2248.38|2248.76|2247.26|0
1644609460000|2022-02-11 19:57:40|2249.76|2248.26|2249.25|2247.75|2250.14|2248.64|2248.91|2247.41|0
1644609470000|2022-02-11 19:57:50|2249.21|2247.71|2250.25|2248.75|2250.27|2248.77|2249.21|2247.71|0
1644609480000|2022-02-11 19:58:00|2250.23|2248.73|2249.3|2247.8|2250.23|2248.73|2249.3|2247.8|0
1644609490000|2022-02-11 19:58:10|2249.39|2247.89|2249.75|2248.25|2250.11|2248.61|2249.39|2247.89|0
1644609500000|2022-02-11 19:58:20|2249.72|2248.22|2249.72|2248.22|2249.75|2248.25|2249.32|2247.82|0
1644609510000|2022-02-11 19:58:30|2249.62|2248.12|2249.32|2247.82|2249.89|2248.39|2249.16|2247.66|0
1644609520000|2022-02-11 19:58:40|2249.4|2247.9|2249.14|2247.64|2250.41|2248.91|2249.14|2247.64|0
1644609530000|2022-02-11 19:58:50|2249.06|2247.56|2248.99|2247.49|2249.55|2248.05|2248.97|2247.47|0
1644609540000|2022-02-11 19:59:00|2249.03|2247.53|2248.75|2247.25|2249.26|2247.76|2248.6|2247.1|0
1644609550000|2022-02-11 19:59:10|2248.66|2247.16|2248.45|2246.95|2248.77|2247.27|2248.32|2246.82|0
1644609560000|2022-02-11 19:59:20|2248.36|2246.86|2248.13|2246.63|2248.4|2246.9|2247.67|2246.17|0
1644609570000|2022-02-11 19:59:30|2248.1|2246.6|2248.84|2247.34|2249.1|2247.6|2248.06|2246.56|0
1644609580000|2022-02-11 19:59:40|2248.88|2247.38|2250.14|2248.64|2250.23|2248.73|2248.8|2247.3|0
1644609590000|2022-02-11 19:59:50|2250.1|2248.6|2249.96|2248.46|2250.25|2248.75|2249.67|2248.17|0
1644609600000|2022-02-11 20:00:00|2250.05|2248.55|2250.66|2249.16|2250.88|2249.38|2249.64|2248.14|0
1644609610000|2022-02-11 20:00:10|2250.64|2249.14|2249.93|2248.43|2250.87|2249.37|2249.67|2248.17|0
1644609620000|2022-02-11 20:00:20|2249.89|2248.39|2250.15|2248.65|2250.15|2248.65|2249.27|2247.77|0
1644609630000|2022-02-11 20:00:30|2250.24|2248.74|2251.34|2249.84|2251.37|2249.87|2250.02|2248.52|0
1644609640000|2022-02-11 20:00:40|2251.37|2249.87|2250.49|2248.99|2251.74|2250.24|2250.49|2248.99|0
1644609650000|2022-02-11 20:00:50|2250.58|2249.08|2251.7|2250.2|2251.7|2250.2|2250.58|2249.08|0
1644609660000|2022-02-11 20:01:00|2251.98|2250.48|2251.83|2250.33|2252.39|2250.89|2251.53|2250.03|0
1644609670000|2022-02-11 20:01:10|2251.79|2250.29|2251.88|2250.38|2251.96|2250.46|2251.23|2249.73|0
1644609680000|2022-02-11 20:01:20|2251.98|2250.48|2252.13|2250.63|2252.43|2250.93|2251.98|2250.48|0
1644609690000|2022-02-11 20:01:30|2252.17|2250.67|2251.94|2250.44|2252.61|2251.11|2251.63|2250.13|0
1644609700000|2022-02-11 20:01:40|2252.01|2250.51|2252.57|2251.07|2252.73|2251.23|2251.53|2250.03|0
1644609710000|2022-02-11 20:01:50|2252.61|2251.11|2252.4|2250.9|2252.78|2251.28|2252.4|2250.9|0
1644609720000|2022-02-11 20:02:00|2252.37|2250.87|2252.74|2251.24|2252.86|2251.36|2252.2|2250.7|0
1644609730000|2022-02-11 20:02:10|2252.78|2251.28|2253.03|2251.53|2253.33|2251.83|2252.61|2251.11|0
1644609740000|2022-02-11 20:02:20|2253.12|2251.62|2251.49|2249.99|2253.16|2251.66|2251.49|2249.99|0
1644609750000|2022-02-11 20:02:30|2251.58|2250.08|2251.45|2249.95|2251.62|2250.12|2251.45|2249.95|0
1644609760000|2022-02-11 20:02:40|2251.42|2249.92|2251.74|2250.24|2251.74|2250.24|2250.93|2249.43|0
1644609770000|2022-02-11 20:02:50|2252.38|2250.88|2252.61|2251.11|2252.67|2251.17|2252.38|2250.88|0
1644609780000|2022-02-11 20:03:00|2252.57|2251.07|2252.01|2250.51|2252.65|2251.15|2251.98|2250.48|0
1644609800000|2022-02-11 20:03:20|2252.13|2250.63|2253.74|2252.24|2253.82|2252.32|2252.13|2250.63|0
1644609810000|2022-02-11 20:03:30|2253.66|2252.16|2253.63|2252.13|2253.7|2252.2|2253.33|2251.83|0
1644609820000|2022-02-11 20:03:40|2253.59|2252.09|2253.93|2252.43|2253.98|2252.48|2253.59|2252.09|0
1644609830000|2022-02-11 20:03:50|2253.91|2252.41|2255.93|2254.43|2255.93|2254.43|2253.89|2252.39|0
1644609840000|2022-02-11 20:04:00|2255.84|2254.34|2255.84|2254.34|2255.84|2254.34|2255.8|2254.3|0
1644609850000|2022-02-11 20:04:10|2255.86|2254.36|2256.33|2254.83|2256.33|2254.83|2255.58|2254.08|0
1644609860000|2022-02-11 20:04:20|2255.96|2254.46|2256.55|2255.05|2256.81|2255.31|2255.77|2254.27|0
1644609870000|2022-02-11 20:04:30|2256.64|2255.14|2256.81|2255.31|2256.81|2255.31|2256.55|2255.05|0
1644609880000|2022-02-11 20:04:40|2256.85|2255.35|2256.47|2254.97|2257.04|2255.54|2256.12|2254.62|0
1644609890000|2022-02-11 20:04:50|2256.44|2254.94|2255.52|2254.02|2256.59|2255.09|2255.37|2253.87|0
1644609900000|2022-02-11 20:05:00|2255.48|2253.98|2255.59|2254.09|2255.74|2254.24|2254.98|2253.48|0
1644609910000|2022-02-11 20:05:10|2255.68|2254.18|2255.56|2254.06|2256.02|2254.52|2254.82|2253.32|0
1644609920000|2022-02-11 20:05:20|2255.58|2254.08|2256.14|2254.64|2256.23|2254.73|2255.33|2253.83|0
1644609930000|2022-02-11 20:05:30|2256.1|2254.6|2256.01|2254.51|2256.66|2255.16|2255.84|2254.34|0
1644609940000|2022-02-11 20:05:40|2255.91|2254.41|2255.1|2253.6|2256.01|2254.51|2255.1|2253.6|0
1644609950000|2022-02-11 20:05:50|2255.09|2253.59|2254.68|2253.18|2255.16|2253.66|2254.43|2252.93|0
1644609960000|2022-02-11 20:06:00|2254.6|2253.1|2253.55|2252.05|2254.6|2253.1|2253.55|2252.05|0
1644609970000|2022-02-11 20:06:10|2253.51|2252.01|2253.47|2251.97|2253.85|2252.35|2253.38|2251.88|0
1644609980000|2022-02-11 20:06:20|2253.51|2252.01|2252.99|2251.49|2253.85|2252.35|2252.95|2251.45|0
1644609990000|2022-02-11 20:06:30|2252.9|2251.4|2252.66|2251.16|2253.37|2251.87|2252.13|2250.63|0
1644610000000|2022-02-11 20:06:40|2252.62|2251.12|2252.53|2251.03|2252.86|2251.36|2252.21|2250.71|0
1644610010000|2022-02-11 20:06:50|2252.51|2251.01|2252.78|2251.28|2253.34|2251.84|2252.36|2250.86|0
1644610020000|2022-02-11 20:07:00|2252.87|2251.37|2252.66|2251.16|2252.92|2251.42|2252.59|2251.09|0
1644610030000|2022-02-11 20:07:10|2252.75|2251.25|2252.22|2250.72|2252.79|2251.29|2251.52|2250.02|0
1644610040000|2022-02-11 20:07:20|2252.31|2250.81|2252.42|2250.92|2252.55|2251.05|2251.71|2250.21|0
1644610050000|2022-02-11 20:07:30|2252.33|2250.83|2251.4|2249.9|2252.52|2251.02|2251.32|2249.82|0
1644610060000|2022-02-11 20:07:40|2251.45|2249.95|2251.24|2249.74|2251.96|2250.46|2251.15|2249.65|0
1644610070000|2022-02-11 20:07:50|2251.2|2249.7|2251.36|2249.86|2251.58|2250.08|2250.98|2249.48|0
1644610080000|2022-02-11 20:08:00|2251.4|2249.9|2253.12|2251.62|2253.12|2251.62|2251.4|2249.9|0
1644610090000|2022-02-11 20:08:10|2253.15|2251.65|2253.27|2251.77|2253.61|2252.11|2253.02|2251.52|0
1644610100000|2022-02-11 20:08:20|2253.31|2251.81|2252.77|2251.27|2253.31|2251.81|2252.63|2251.13|0
1644610110000|2022-02-11 20:08:30|2252.71|2251.21|2253.05|2251.55|2253.46|2251.96|2252.62|2251.12|0
1644610120000|2022-02-11 20:08:40|2253.01|2251.51|2252.49|2250.99|2253.05|2251.55|2252.49|2250.99|0
1644610130000|2022-02-11 20:08:50|2252.45|2250.95|2251.96|2250.46|2252.45|2250.95|2251.43|2249.93|0
1644610140000|2022-02-11 20:09:00|2251.88|2250.38|2251.8|2250.3|2252.03|2250.53|2251.33|2249.83|0
1644610150000|2022-02-11 20:09:10|2251.76|2250.26|2250.83|2249.33|2252.06|2250.56|2250.57|2249.07|0
1644610160000|2022-02-11 20:09:20|2250.9|2249.4|2250.34|2248.84|2251.22|2249.72|2250.17|2248.67|0
1644610170000|2022-02-11 20:09:30|2250.38|2248.88|2250.79|2249.29|2251.46|2249.96|2250.38|2248.88|0
1644610180000|2022-02-11 20:09:40|2250.83|2249.33|2250.87|2249.37|2250.9|2249.4|2250.34|2248.84|0
1644610190000|2022-02-11 20:09:50|2250.83|2249.33|2250.87|2249.37|2250.87|2249.37|2250.51|2249.01|0
1644610200000|2022-02-11 20:10:00|2250.94|2249.44|2250.82|2249.32|2251.78|2250.28|2250.37|2248.87|0
1644610210000|2022-02-11 20:10:10|2250.84|2249.34|2250.12|2248.62|2250.99|2249.49|2250.04|2248.54|0
1644610220000|2022-02-11 20:10:20|2250.21|2248.71|2250.17|2248.67|2250.29|2248.79|2249.95|2248.45|0
1644610230000|2022-02-11 20:10:30|2250.1|2248.6|2249.44|2247.94|2250.15|2248.65|2249.37|2247.87|0
1644610240000|2022-02-11 20:10:40|2249.37|2247.87|2249.34|2247.84|2250.01|2248.51|2249.24|2247.74|0
1644610250000|2022-02-11 20:10:50|2249.25|2247.75|2249.69|2248.19|2249.73|2248.23|2249.04|2247.54|0
1644610260000|2022-02-11 20:11:00|2249.73|2248.23|2250.87|2249.37|2251.24|2249.74|2249.73|2248.23|0
1644610270000|2022-02-11 20:11:10|2250.77|2249.27|2249.91|2248.41|2250.87|2249.37|2249.61|2248.11|0
1644610280000|2022-02-11 20:11:20|2250.01|2248.51|2250.21|2248.71|2250.51|2249.01|2249.95|2248.45|0
1644610290000|2022-02-11 20:11:30|2250.27|2248.77|2249.59|2248.09|2250.27|2248.77|2249.42|2247.92|0
1644610300000|2022-02-11 20:11:40|2249.61|2248.11|2250.34|2248.84|2250.64|2249.14|2249.27|2247.77|0
1644610310000|2022-02-11 20:11:50|2250.38|2248.88|2250.06|2248.56|2250.68|2249.18|2250.03|2248.53|0
1644610320000|2022-02-11 20:12:00|2250.16|2248.66|2250.61|2249.11|2250.62|2249.12|2249.86|2248.36|0
1644610330000|2022-02-11 20:12:10|2250.59|2249.09|2251.15|2249.65|2251.99|2250.49|2250.59|2249.09|0
1644610340000|2022-02-11 20:12:20|2251.13|2249.63|2251.52|2250.02|2251.52|2250.02|2250.76|2249.26|0
1644610350000|2022-02-11 20:12:30|2251.48|2249.98|2252.15|2250.65|2252.41|2250.91|2251.37|2249.87|0
1644610360000|2022-02-11 20:12:40|2252.09|2250.59|2252.87|2251.37|2253.12|2251.62|2251.98|2250.48|0
1644610370000|2022-02-11 20:12:50|2252.84|2251.34|2251.92|2250.42|2252.87|2251.37|2251.92|2250.42|0
1644610380000|2022-02-11 20:13:00|2252.01|2250.51|2251.88|2250.38|2252.33|2250.83|2251.34|2249.84|0
1644610390000|2022-02-11 20:13:10|2251.85|2250.35|2250.99|2249.49|2251.88|2250.38|2250.99|2249.49|0
1644610400000|2022-02-11 20:13:20|2250.95|2249.45|2251.38|2249.88|2251.55|2250.05|2250.95|2249.45|0
1644610410000|2022-02-11 20:13:30|2251.29|2249.79|2251.96|2250.46|2252.35|2250.85|2251.29|2249.79|0
1644610420000|2022-02-11 20:13:40|2252.15|2250.65|2251.08|2249.58|2252.18|2250.68|2250.99|2249.49|0
1644610430000|2022-02-11 20:13:50|2250.99|2249.49|2251.27|2249.77|2251.53|2250.03|2250.95|2249.45|0
1644610440000|2022-02-11 20:14:00|2251.29|2249.79|2251.81|2250.31|2251.81|2250.31|2251.29|2249.79|0
1644610450000|2022-02-11 20:14:10|2251.77|2250.27|2251.25|2249.75|2251.83|2250.33|2250.91|2249.41|0
1644610460000|2022-02-11 20:14:20|2251.34|2249.84|2250.97|2249.47|2251.51|2250.01|2250.83|2249.33|0
1644610470000|2022-02-11 20:14:30|2250.95|2249.45|2250.43|2248.93|2251.21|2249.71|2250.16|2248.66|0
1644610480000|2022-02-11 20:14:40|2250.33|2248.83|2250.86|2249.36|2251.06|2249.56|2250.2|2248.7|0
1644610490000|2022-02-11 20:14:50|2250.76|2249.26|2250.97|2249.47|2251.15|2249.65|2250.72|2249.22|0
1644610500000|2022-02-11 20:15:00|2250.95|2249.45|2252|2250.5|2252.67|2251.17|2250.91|2249.41|0
1644610510000|2022-02-11 20:15:10|2251.96|2250.46|2253.54|2252.04|2253.54|2252.04|2251.83|2250.33|0
1644610520000|2022-02-11 20:15:20|2253.5|2252|2253.22|2251.72|2253.73|2252.23|2253.2|2251.7|0
1644610530000|2022-02-11 20:15:30|2253.16|2251.66|2253.8|2252.3|2254.24|2252.74|2253.16|2251.66|0
1644610540000|2022-02-11 20:15:40|2253.76|2252.26|2254.04|2252.54|2254.36|2252.86|2253.59|2252.09|0
1644610550000|2022-02-11 20:15:50|2253.98|2252.48|2254.24|2252.74|2254.66|2253.16|2253.72|2252.22|0
1644610560000|2022-02-11 20:16:00|2254.06|2252.56|2254.06|2252.56|2254.58|2253.08|2253.9|2252.4|0
1644610570000|2022-02-11 20:16:10|2254.24|2252.74|2254.32|2252.82|2255.25|2253.75|2254.24|2252.74|0
1644610580000|2022-02-11 20:16:20|2254.28|2252.78|2253.08|2251.58|2254.54|2253.04|2253.08|2251.58|0
1644610590000|2022-02-11 20:16:30|2253.12|2251.62|2253.38|2251.88|2253.72|2252.22|2253|2251.5|0
1644610600000|2022-02-11 20:16:40|2253.42|2251.92|2252.82|2251.32|2253.5|2252|2252.82|2251.32|0
1644610610000|2022-02-11 20:16:50|2252.74|2251.24|2252.11|2250.61|2252.74|2251.24|2251.77|2250.27|0
1644610620000|2022-02-11 20:17:00|2252.07|2250.57|2251.69|2250.19|2252.07|2250.57|2251.17|2249.67|0
1644610630000|2022-02-11 20:17:10|2251.51|2250.01|2250.87|2249.37|2251.64|2250.14|2250.61|2249.11|0
1644610640000|2022-02-11 20:17:20|2250.83|2249.33|2251.17|2249.67|2251.25|2249.75|2250.61|2249.11|0
1644610650000|2022-02-11 20:17:30|2251.21|2249.71|2250.31|2248.81|2251.34|2249.84|2249.93|2248.43|0
1644610660000|2022-02-11 20:17:40|2250.29|2248.79|2250.61|2249.11|2250.61|2249.11|2250.2|2248.7|0
1644610670000|2022-02-11 20:17:50|2250.7|2249.2|2250.72|2249.22|2250.94|2249.44|2250.57|2249.07|0
1644610680000|2022-02-11 20:18:00|2250.64|2249.14|2250.23|2248.73|2250.69|2249.19|2249.96|2248.46|0
1644610690000|2022-02-11 20:18:10|2250.41|2248.91|2249.68|2248.18|2250.45|2248.95|2249.35|2247.85|0
1644610700000|2022-02-11 20:18:20|2249.66|2248.16|2249.52|2248.02|2250.08|2248.58|2249.44|2247.94|0
1644610710000|2022-02-11 20:18:30|2249.44|2247.94|2249.14|2247.64|2249.48|2247.98|2248.73|2247.23|0
1644610720000|2022-02-11 20:18:40|2249.1|2247.6|2248.83|2247.33|2249.15|2247.65|2248.79|2247.29|0
1644610730000|2022-02-11 20:18:50|2248.76|2247.26|2249.09|2247.59|2249.36|2247.86|2248.53|2247.03|0
1644610740000|2022-02-11 20:19:00|2249.13|2247.63|2250.55|2249.05|2250.81|2249.31|2249.13|2247.63|0
1644610750000|2022-02-11 20:19:10|2250.59|2249.09|2250.03|2248.53|2251.07|2249.57|2249.95|2248.45|0
1644610760000|2022-02-11 20:19:20|2249.99|2248.49|2249.06|2247.56|2249.99|2248.49|2248.66|2247.16|0
1644610770000|2022-02-11 20:19:30|2248.96|2247.46|2249.09|2247.59|2249.21|2247.71|2248.23|2246.73|0
1644610780000|2022-02-11 20:19:40|2249|2247.5|2249.22|2247.72|2249.39|2247.89|2248.91|2247.41|0
1644610790000|2022-02-11 20:19:50|2248.95|2247.45|2248.79|2247.29|2249.11|2247.61|2248.7|2247.2|0
1644610800000|2022-02-11 20:20:00|2248.85|2247.35|2248.83|2247.33|2249.21|2247.71|2248.04|2246.54|0
1644610810000|2022-02-11 20:20:10|2249.02|2247.52|2248.51|2247.01|2249.06|2247.56|2248.47|2246.97|0
1644610820000|2022-02-11 20:20:20|2248.58|2247.08|2247.78|2246.28|2248.79|2247.29|2247.57|2246.07|0
1644610830000|2022-02-11 20:20:30|2247.74|2246.24|2247.61|2246.11|2247.87|2246.37|2247.4|2245.9|0
1644610840000|2022-02-11 20:20:40|2247.57|2246.07|2247.55|2246.05|2247.91|2246.41|2247.4|2245.9|0
1644610850000|2022-02-11 20:20:50|2247.51|2246.01|2247.99|2246.49|2248.08|2246.58|2247.51|2246.01|0
1644610860000|2022-02-11 20:21:00|2248.17|2246.67|2248.95|2247.45|2249.19|2247.69|2247.99|2246.49|0
1644610870000|2022-02-11 20:21:10|2248.85|2247.35|2249.75|2248.25|2250.01|2248.51|2248.81|2247.31|0
1644610880000|2022-02-11 20:21:20|2249.79|2248.29|2249.88|2248.38|2249.92|2248.42|2249.21|2247.71|0
1644610890000|2022-02-11 20:21:30|2249.96|2248.46|2250.46|2248.96|2250.69|2249.19|2249.96|2248.46|0
1644610900000|2022-02-11 20:21:40|2250.44|2248.94|2250.05|2248.55|2250.44|2248.94|2249.86|2248.36|0
1644610910000|2022-02-11 20:21:50|2250.15|2248.65|2249.91|2248.41|2250.16|2248.66|2249.8|2248.3|0
1644610920000|2022-02-11 20:22:00|2250.01|2248.51|2249.89|2248.39|2250.66|2249.16|2249.76|2248.26|0
1644610930000|2022-02-11 20:22:10|2249.8|2248.3|2249.76|2248.26|2250.36|2248.86|2249.72|2248.22|0
1644610940000|2022-02-11 20:22:20|2249.72|2248.22|2249.72|2248.22|2250.02|2248.52|2249.64|2248.14|0
1644610950000|2022-02-11 20:22:30|2249.7|2248.2|2249.89|2248.39|2250.02|2248.52|2249.68|2248.18|0
1644610960000|2022-02-11 20:22:40|2249.85|2248.35|2249.29|2247.79|2250.49|2248.99|2249.2|2247.7|0
1644610970000|2022-02-11 20:22:50|2249.33|2247.83|2248.94|2247.44|2249.46|2247.96|2248.9|2247.4|0
1644610980000|2022-02-11 20:23:00|2248.92|2247.42|2248.22|2246.72|2249.16|2247.66|2248.19|2246.69|0
1644610990000|2022-02-11 20:23:10|2248.26|2246.76|2249.39|2247.89|2249.49|2247.99|2248.26|2246.76|0
1644611000000|2022-02-11 20:23:20|2249.36|2247.86|2249.13|2247.63|2249.73|2248.23|2249.13|2247.63|0
1644611010000|2022-02-11 20:23:30|2249.04|2247.54|2248.46|2246.96|2249.04|2247.54|2248.18|2246.68|0
1644611020000|2022-02-11 20:23:40|2248.44|2246.94|2248.36|2246.86|2248.44|2246.94|2247.82|2246.32|0
1644611030000|2022-02-11 20:23:50|2248.42|2246.92|2248.38|2246.88|2248.42|2246.92|2247.88|2246.38|0
1644611040000|2022-02-11 20:24:00|2248.42|2246.92|2247.72|2246.22|2248.72|2247.22|2247.67|2246.17|0
1644611050000|2022-02-11 20:24:10|2247.74|2246.24|2247.6|2246.1|2247.74|2246.24|2247.34|2245.84|0
1644611060000|2022-02-11 20:24:20|2247.56|2246.06|2248.08|2246.58|2248.12|2246.62|2247.43|2245.93|0
1644611070000|2022-02-11 20:24:30|2247.99|2246.49|2248.64|2247.14|2248.72|2247.22|2247.95|2246.45|0
1644611080000|2022-02-11 20:24:40|2248.68|2247.18|2247.61|2246.11|2248.68|2247.18|2247.53|2246.03|0
1644611090000|2022-02-11 20:24:50|2247.57|2246.07|2248.54|2247.04|2248.58|2247.08|2247.57|2246.07|0
1644611100000|2022-02-11 20:25:00|2248.58|2247.08|2249.14|2247.64|2249.48|2247.98|2248.58|2247.08|0
1644611110000|2022-02-11 20:25:10|2249.03|2247.53|2249.46|2247.96|2250.21|2248.71|2248.84|2247.34|0
1644611120000|2022-02-11 20:25:20|2249.48|2247.98|2249.53|2248.03|2249.66|2248.16|2249.29|2247.79|0
1644611130000|2022-02-11 20:25:30|2249.55|2248.05|2248.99|2247.49|2249.55|2248.05|2248.37|2246.87|0
1644611140000|2022-02-11 20:25:40|2248.9|2247.4|2248.35|2246.85|2248.9|2247.4|2248.35|2246.85|0
1644611150000|2022-02-11 20:25:50|2248.43|2246.93|2250.03|2248.53|2250.15|2248.65|2248.43|2246.93|0
1644611160000|2022-02-11 20:26:00|2250.07|2248.57|2250.33|2248.83|2250.52|2249.02|2249.99|2248.49|0
1644611170000|2022-02-11 20:26:10|2250.29|2248.79|2250.26|2248.76|2250.33|2248.83|2250.01|2248.51|0
1644611180000|2022-02-11 20:26:20|2250.24|2248.74|2249.96|2248.46|2250.33|2248.83|2249.89|2248.39|0
1644611190000|2022-02-11 20:26:30|2250|2248.5|2249.14|2247.64|2250|2248.5|2249.07|2247.57|0
1644611200000|2022-02-11 20:26:40|2248.96|2247.46|2249.67|2248.17|2249.89|2248.39|2248.96|2247.46|0
1644611210000|2022-02-11 20:26:50|2249.63|2248.13|2250.75|2249.25|2251.47|2249.97|2249.63|2248.13|0
1644611220000|2022-02-11 20:27:00|2250.74|2249.24|2251.78|2250.28|2252.1|2250.6|2250.74|2249.24|0
1644611230000|2022-02-11 20:27:10|2251.72|2250.22|2250.49|2248.99|2251.74|2250.24|2250.46|2248.96|0
1644611240000|2022-02-11 20:27:20|2250.61|2249.11|2250.69|2249.19|2251.24|2249.74|2250.61|2249.11|0
1644611250000|2022-02-11 20:27:30|2250.6|2249.1|2249.89|2248.39|2250.6|2249.1|2249.4|2247.9|0
1644611260000|2022-02-11 20:27:40|2249.77|2248.27|2250.13|2248.63|2250.13|2248.63|2249.51|2248.01|0
1644611270000|2022-02-11 20:27:50|2250.14|2248.64|2250.33|2248.83|2250.33|2248.83|2249.96|2248.46|0
1644611280000|2022-02-11 20:28:00|2250.45|2248.95|2250.97|2249.47|2251.48|2249.98|2250.45|2248.95|0
1644611290000|2022-02-11 20:28:10|2250.93|2249.43|2249.9|2248.4|2250.97|2249.47|2249.3|2247.8|0
1644611300000|2022-02-11 20:28:20|2249.86|2248.36|2249.94|2248.44|2250.42|2248.92|2249.75|2248.25|0
1644611310000|2022-02-11 20:28:30|2249.9|2248.4|2249.6|2248.1|2250.16|2248.66|2249.3|2247.8|0
1644611320000|2022-02-11 20:28:40|2249.56|2248.06|2249.65|2248.15|2249.86|2248.36|2249.32|2247.82|0
1644611330000|2022-02-11 20:28:50|2249.69|2248.19|2250.46|2248.96|2250.74|2249.24|2249.06|2247.56|0
1644611340000|2022-02-11 20:29:00|2250.37|2248.87|2251.17|2249.67|2251.44|2249.94|2250.35|2248.85|0
1644611350000|2022-02-11 20:29:10|2251.14|2249.64|2251.21|2249.71|2251.21|2249.71|2250.43|2248.93|0
1644611360000|2022-02-11 20:29:20|2251.12|2249.62|2250.69|2249.19|2251.29|2249.79|2250.65|2249.15|0
1644611370000|2022-02-11 20:29:30|2250.73|2249.23|2252.23|2250.73|2252.28|2250.78|2250.43|2248.93|0
1644611380000|2022-02-11 20:29:40|2252.13|2250.63|2252.43|2250.93|2252.6|2251.1|2252|2250.5|0
1644611390000|2022-02-11 20:29:50|2252.53|2251.03|2252.11|2250.61|2252.79|2251.29|2252.11|2250.61|0
1644611400000|2022-02-11 20:30:00|2252|2250.5|2251.87|2250.37|2252.11|2250.61|2250.39|2248.89|0
1644611410000|2022-02-11 20:30:10|2251.9|2250.4|2252.09|2250.59|2252.11|2250.61|2251.51|2250.01|0
1644611420000|2022-02-11 20:30:20|2252|2250.5|2251.5|2250|2252.19|2250.69|2251.2|2249.7|0
1644611430000|2022-02-11 20:30:30|2251.59|2250.09|2251.7|2250.2|2252|2250.5|2251.24|2249.74|0
1644611440000|2022-02-11 20:30:40|2251.72|2250.22|2251.39|2249.89|2251.93|2250.43|2251.14|2249.64|0
1644611450000|2022-02-11 20:30:50|2251.4|2249.9|2250.56|2249.06|2251.4|2249.9|2250.47|2248.97|0
1644611460000|2022-02-11 20:31:00|2250.65|2249.15|2249.53|2248.03|2250.73|2249.23|2249.49|2247.99|0
1644611470000|2022-02-11 20:31:10|2249.49|2247.99|2250.05|2248.55|2250.05|2248.55|2249.19|2247.69|0
1644611480000|2022-02-11 20:31:20|2250.03|2248.53|2250.17|2248.67|2250.6|2249.1|2249.94|2248.44|0
1644611490000|2022-02-11 20:31:30|2250.21|2248.71|2250.22|2248.72|2250.65|2249.15|2250.13|2248.63|0
1644611500000|2022-02-11 20:31:40|2250.31|2248.81|2249.98|2248.48|2250.37|2248.87|2249.95|2248.45|0
1644611510000|2022-02-11 20:31:50|2250.08|2248.58|2250.13|2248.63|2250.67|2249.17|2249.95|2248.45|0
1644611520000|2022-02-11 20:32:00|2249.94|2248.44|2248.84|2247.34|2249.94|2248.44|2248.67|2247.17|0
1644611530000|2022-02-11 20:32:10|2248.8|2247.3|2248.33|2246.83|2248.8|2247.3|2248.16|2246.66|0
1644611540000|2022-02-11 20:32:20|2248.31|2246.81|2247.73|2246.23|2248.33|2246.83|2247.44|2245.94|0
1644611550000|2022-02-11 20:32:30|2247.7|2246.2|2247.25|2245.75|2247.73|2246.23|2247.14|2245.64|0
1644611560000|2022-02-11 20:32:40|2247.21|2245.71|2247.04|2245.54|2247.73|2246.23|2246.95|2245.45|0
1644611570000|2022-02-11 20:32:50|2247.08|2245.58|2247.38|2245.88|2247.51|2246.01|2247.08|2245.58|0
1644611580000|2022-02-11 20:33:00|2247.47|2245.97|2246.94|2245.44|2248.15|2246.65|2246.94|2245.44|0
1644611590000|2022-02-11 20:33:10|2246.98|2245.48|2247.54|2246.04|2247.62|2246.12|2246.98|2245.48|0
1644611600000|2022-02-11 20:33:20|2247.58|2246.08|2247.8|2246.3|2248.18|2246.68|2247.58|2246.08|0
1644611610000|2022-02-11 20:33:30|2247.9|2246.4|2248.88|2247.38|2249.44|2247.94|2247.9|2246.4|0
1644611620000|2022-02-11 20:33:40|2248.81|2247.31|2248.36|2246.86|2248.81|2247.31|2247.93|2246.43|0
1644611630000|2022-02-11 20:33:50|2248.32|2246.82|2249.18|2247.68|2249.18|2247.68|2248.32|2246.82|0
1644611640000|2022-02-11 20:34:00|2249.26|2247.76|2250.38|2248.88|2250.7|2249.2|2249.26|2247.76|0
1644611650000|2022-02-11 20:34:10|2250.34|2248.84|2251.46|2249.96|2251.71|2250.21|2250.17|2248.67|0
1644611660000|2022-02-11 20:34:20|2251.5|2250|2251.99|2250.49|2251.99|2250.49|2250.9|2249.4|0
1644611670000|2022-02-11 20:34:30|2252|2250.5|2252.64|2251.14|2252.85|2251.35|2252|2250.5|0
1644611680000|2022-02-11 20:34:40|2252.71|2251.21|2252.81|2251.31|2252.85|2251.35|2252.4|2250.9|0
1644611690000|2022-02-11 20:34:50|2252.85|2251.35|2252.13|2250.63|2253.05|2251.55|2252.13|2250.63|0
1644611700000|2022-02-11 20:35:00|2252.04|2250.54|2250.51|2249.01|2252.21|2250.71|2250.51|2249.01|0
1644611710000|2022-02-11 20:35:10|2250.49|2248.99|2250.42|2248.92|2251.18|2249.68|2250.38|2248.88|0
1644611720000|2022-02-11 20:35:20|2250.38|2248.88|2249.81|2248.31|2250.46|2248.96|2249.73|2248.23|0
1644611730000|2022-02-11 20:35:30|2249.84|2248.34|2250.17|2248.67|2250.43|2248.93|2249.23|2247.73|0
1644611740000|2022-02-11 20:35:40|2250.2|2248.7|2249.34|2247.84|2250.43|2248.93|2249.33|2247.83|0
1644611750000|2022-02-11 20:35:50|2249.31|2247.81|2249.18|2247.68|2249.38|2247.88|2248.71|2247.21|0
1644611760000|2022-02-11 20:36:00|2249.21|2247.71|2249.24|2247.74|2249.76|2248.26|2249.03|2247.53|0
1644611770000|2022-02-11 20:36:10|2249.28|2247.78|2249.28|2247.78|2249.57|2248.07|2248.99|2247.49|0
1644611780000|2022-02-11 20:36:20|2249.35|2247.85|2249.96|2248.46|2249.96|2248.46|2249.1|2247.6|0
1644611790000|2022-02-11 20:36:30|2250|2248.5|2250.86|2249.36|2250.9|2249.4|2249.92|2248.42|0
1644611800000|2022-02-11 20:36:40|2250.82|2249.32|2250.6|2249.1|2250.95|2249.45|2250.52|2249.02|0
1644611810000|2022-02-11 20:36:50|2250.78|2249.28|2250.21|2248.71|2250.95|2249.45|2250.09|2248.59|0
1644611820000|2022-02-11 20:37:00|2250.31|2248.81|2249.75|2248.25|2250.31|2248.81|2249.63|2248.13|0
1644611830000|2022-02-11 20:37:10|2249.65|2248.15|2248.99|2247.49|2249.75|2248.25|2248.91|2247.41|0
1644611840000|2022-02-11 20:37:20|2248.97|2247.47|2248.29|2246.79|2248.99|2247.49|2248.09|2246.59|0
1644611850000|2022-02-11 20:37:30|2248.33|2246.83|2248.59|2247.09|2248.74|2247.24|2248.28|2246.78|0
1644611860000|2022-02-11 20:37:40|2248.41|2246.91|2248.11|2246.61|2248.41|2246.91|2248.07|2246.57|0
1644611870000|2022-02-11 20:37:50|2248.2|2246.7|2247.58|2246.08|2248.37|2246.87|2247.51|2246.01|0
1644611880000|2022-02-11 20:38:00|2247.49|2245.99|2248.11|2246.61|2248.29|2246.79|2247.43|2245.93|0
1644611890000|2022-02-11 20:38:10|2248.03|2246.53|2248.85|2247.35|2249.41|2247.91|2248.03|2246.53|0
1644611900000|2022-02-11 20:38:20|2248.76|2247.26|2249.53|2248.03|2249.57|2248.07|2248.67|2247.17|0
1644611910000|2022-02-11 20:38:30|2249.51|2248.01|2249.57|2248.07|2250.13|2248.63|2249.51|2248.01|0
1644611920000|2022-02-11 20:38:40|2249.6|2248.1|2249.43|2247.93|2250.03|2248.53|2249.4|2247.9|0
1644611930000|2022-02-11 20:38:50|2249.32|2247.82|2248.8|2247.3|2249.53|2248.03|2248.8|2247.3|0
1644611940000|2022-02-11 20:39:00|2248.76|2247.26|2248.5|2247|2249.13|2247.63|2248.5|2247|0
1644611950000|2022-02-11 20:39:10|2248.46|2246.96|2247.56|2246.06|2248.46|2246.96|2247.56|2246.06|0
1644611960000|2022-02-11 20:39:20|2247.6|2246.1|2246.83|2245.33|2247.6|2246.1|2246.74|2245.24|0
1644611970000|2022-02-11 20:39:30|2246.74|2245.24|2246.55|2245.05|2247.17|2245.67|2246.55|2245.05|0
1644611980000|2022-02-11 20:39:40|2246.59|2245.09|2247.21|2245.71|2247.21|2245.71|2246.52|2245.02|0
1644611990000|2022-02-11 20:39:50|2247.12|2245.62|2246.5|2245|2247.25|2245.75|2246.08|2244.58|0
1644612000000|2022-02-11 20:40:00|2246.54|2245.04|2246.57|2245.07|2246.77|2245.27|2245.93|2244.43|0
1644612010000|2022-02-11 20:40:10|2246.47|2244.97|2245.91|2244.41|2247.24|2245.74|2245.91|2244.41|0
1644612020000|2022-02-11 20:40:20|2245.87|2244.37|2245.71|2244.21|2246.03|2244.53|2245.4|2243.9|0
1644612030000|2022-02-11 20:40:30|2245.62|2244.12|2244.64|2243.14|2245.62|2244.12|2244.6|2243.1|0
1644612040000|2022-02-11 20:40:40|2244.53|2243.03|2244.23|2242.73|2244.53|2243.03|2244.19|2242.69|0
1644612050000|2022-02-11 20:40:50|2244.3|2242.8|2243.74|2242.24|2244.3|2242.8|2243.44|2241.94|0
1644612060000|2022-02-11 20:41:00|2243.7|2242.2|2243.72|2242.22|2244.6|2243.1|2243.45|2241.95|0
1644612070000|2022-02-11 20:41:10|2243.68|2242.18|2244.34|2242.84|2244.49|2242.99|2243.42|2241.92|0
1644612080000|2022-02-11 20:41:20|2244.23|2242.73|2244.06|2242.56|2244.34|2242.84|2243.61|2242.11|0
1644612090000|2022-02-11 20:41:30|2244.15|2242.65|2243.61|2242.11|2244.36|2242.86|2243.16|2241.66|0
1644612100000|2022-02-11 20:41:40|2243.51|2242.01|2243.2|2241.7|2243.55|2242.05|2243.2|2241.7|0
1644612110000|2022-02-11 20:41:50|2243.05|2241.55|2242.58|2241.08|2243.12|2241.62|2242.49|2240.99|0
1644612120000|2022-02-11 20:42:00|2242.67|2241.17|2242.35|2240.85|2243.05|2241.55|2242.24|2240.74|0
1644612130000|2022-02-11 20:42:10|2242.33|2240.83|2242.32|2240.82|2242.41|2240.91|2242.07|2240.57|0
1644612140000|2022-02-11 20:42:20|2242.28|2240.78|2242.29|2240.79|2242.41|2240.91|2242.07|2240.57|0
1644612150000|2022-02-11 20:42:30|2242.2|2240.7|2242.82|2241.32|2243.05|2241.55|2242.11|2240.61|0
1644612160000|2022-02-11 20:42:40|2242.86|2241.36|2242.82|2241.32|2243.42|2241.92|2242.23|2240.73|0
1644612170000|2022-02-11 20:42:50|2242.86|2241.36|2242.6|2241.1|2243.12|2241.62|2242.57|2241.07|0
1644612180000|2022-02-11 20:43:00|2242.56|2241.06|2242.32|2240.82|2242.6|2241.1|2242.32|2240.82|0
1644612190000|2022-02-11 20:43:10|2242.41|2240.91|2243.35|2241.85|2243.35|2241.85|2242.15|2240.65|0
1644612200000|2022-02-11 20:43:20|2243.31|2241.81|2244.08|2242.58|2244.08|2242.58|2243.08|2241.58|0
1644612210000|2022-02-11 20:43:30|2244|2242.5|2244.6|2243.1|2244.75|2243.25|2243.66|2242.16|0
1644612220000|2022-02-11 20:43:40|2244.64|2243.14|2245.28|2243.78|2245.31|2243.81|2244.08|2242.58|0
1644612230000|2022-02-11 20:43:50|2245.24|2243.74|2246.35|2244.85|2246.47|2244.97|2244.9|2243.4|0
1644612240000|2022-02-11 20:44:00|2246.17|2244.67|2246.63|2245.13|2246.71|2245.21|2245.38|2243.88|0
1644612250000|2022-02-11 20:44:10|2246.6|2245.1|2247.05|2245.55|2247.11|2245.61|2246.24|2244.74|0
1644612260000|2022-02-11 20:44:20|2247.24|2245.74|2246.56|2245.06|2247.24|2245.74|2246.3|2244.8|0
1644612270000|2022-02-11 20:44:30|2246.6|2245.1|2246.6|2245.1|2246.69|2245.19|2245.78|2244.28|0
1644612280000|2022-02-11 20:44:40|2246.68|2245.18|2246.79|2245.29|2247.25|2245.75|2246.51|2245.01|0
1644612290000|2022-02-11 20:44:50|2246.77|2245.27|2246.13|2244.63|2246.77|2245.27|2245.83|2244.33|0
1644612300000|2022-02-11 20:45:00|2246.15|2244.65|2246.61|2245.11|2247.33|2245.83|2245.89|2244.39|0
1644612310000|2022-02-11 20:45:10|2246.59|2245.09|2246.49|2244.99|2247.01|2245.51|2246.23|2244.73|0
1644612320000|2022-02-11 20:45:20|2246.51|2245.01|2246.32|2244.82|2246.95|2245.45|2246.12|2244.62|0
1644612330000|2022-02-11 20:45:30|2246.42|2244.92|2247.13|2245.63|2247.48|2245.98|2246.25|2244.75|0
1644612340000|2022-02-11 20:45:40|2247.17|2245.67|2248.49|2246.99|2248.57|2247.07|2247.17|2245.67|0
1644612350000|2022-02-11 20:45:50|2248.57|2247.07|2248.62|2247.12|2249|2247.5|2247.98|2246.48|0
1644612360000|2022-02-11 20:46:00|2248.44|2246.94|2248.77|2247.27|2249.28|2247.78|2248.44|2246.94|0
1644612370000|2022-02-11 20:46:10|2248.81|2247.31|2248.02|2246.52|2249.2|2247.7|2248.02|2246.52|0
1644612380000|2022-02-11 20:46:20|2247.93|2246.43|2247.5|2246|2248.06|2246.56|2247.42|2245.92|0
1644612390000|2022-02-11 20:46:30|2247.48|2245.98|2247.61|2246.11|2247.88|2246.38|2246.72|2245.22|0
1644612400000|2022-02-11 20:46:40|2247.69|2246.19|2247.33|2245.83|2248.04|2246.54|2247.18|2245.68|0
1644612410000|2022-02-11 20:46:50|2247.41|2245.91|2246.64|2245.14|2247.63|2246.13|2246.51|2245.01|0
1644612420000|2022-02-11 20:47:00|2246.73|2245.23|2246.55|2245.05|2247.38|2245.88|2246.55|2245.05|0
1644612430000|2022-02-11 20:47:10|2246.51|2245.01|2248.05|2246.55|2248.07|2246.57|2246.29|2244.79|0
1644612440000|2022-02-11 20:47:20|2248.11|2246.61|2249.29|2247.79|2249.42|2247.92|2248.11|2246.61|0
1644612450000|2022-02-11 20:47:30|2249.25|2247.75|2249.42|2247.92|2249.6|2248.1|2248.97|2247.47|0
1644612460000|2022-02-11 20:47:40|2249.6|2248.1|2249.69|2248.19|2250.29|2248.79|2249.6|2248.1|0
1644612470000|2022-02-11 20:47:50|2249.63|2248.13|2249.56|2248.06|2249.9|2248.4|2249.47|2247.97|0
1644612480000|2022-02-11 20:48:00|2249.52|2248.02|2250.71|2249.21|2250.74|2249.24|2249.52|2248.02|0
1644612490000|2022-02-11 20:48:10|2250.75|2249.25|2251.47|2249.97|2251.73|2250.23|2250.75|2249.25|0
1644612500000|2022-02-11 20:48:20|2251.39|2249.89|2250.84|2249.34|2251.48|2249.98|2250.61|2249.11|0
1644612510000|2022-02-11 20:48:30|2250.74|2249.24|2250.27|2248.77|2250.79|2249.29|2250.14|2248.64|0
1644612520000|2022-02-11 20:48:40|2250.31|2248.81|2251.2|2249.7|2251.32|2249.82|2250.21|2248.71|0
1644612530000|2022-02-11 20:48:50|2251.11|2249.61|2250.62|2249.12|2251.24|2249.74|2250.49|2248.99|0
1644612540000|2022-02-11 20:49:00|2250.53|2249.03|2250.44|2248.94|2251.66|2250.16|2250.44|2248.94|0
1644612550000|2022-02-11 20:49:10|2250.34|2248.84|2249.84|2248.34|2250.38|2248.88|2249.6|2248.1|0
1644612560000|2022-02-11 20:49:20|2249.82|2248.32|2251.12|2249.62|2251.17|2249.67|2249.82|2248.32|0
1644612570000|2022-02-11 20:49:30|2251.02|2249.52|2251|2249.5|2251.21|2249.71|2250.76|2249.26|0
1644612580000|2022-02-11 20:49:40|2250.99|2249.49|2251.36|2249.86|2251.81|2250.31|2250.87|2249.37|0
1644612590000|2022-02-11 20:49:50|2251.4|2249.9|2252.54|2251.04|2252.54|2251.04|2251.36|2249.86|0
1644612600000|2022-02-11 20:50:00|2252.72|2251.22|2252.63|2251.13|2253.05|2251.55|2251.27|2249.77|0
1644612610000|2022-02-11 20:50:10|2252.55|2251.05|2252.59|2251.09|2253.08|2251.58|2252.37|2250.87|0
1644612620000|2022-02-11 20:50:20|2252.68|2251.18|2251.05|2249.55|2252.68|2251.18|2251.05|2249.55|0
1644612630000|2022-02-11 20:50:30|2251.02|2249.52|2250.92|2249.42|2251.02|2249.52|2250.08|2248.58|0
1644612640000|2022-02-11 20:50:40|2250.83|2249.33|2250.84|2249.34|2250.96|2249.46|2250.12|2248.62|0
1644612650000|2022-02-11 20:50:50|2250.86|2249.36|2251.18|2249.68|2251.26|2249.76|2250.56|2249.06|0
1644612660000|2022-02-11 20:51:00|2251.46|2249.96|2252.45|2250.95|2252.67|2251.17|2251.2|2249.7|0
1644612670000|2022-02-11 20:51:10|2252.54|2251.04|2252.98|2251.48|2253.23|2251.73|2252.49|2250.99|0
1644612680000|2022-02-11 20:51:20|2253.02|2251.52|2252.94|2251.44|2253.07|2251.57|2252.57|2251.07|0
1644612690000|2022-02-11 20:51:30|2252.98|2251.48|2253.73|2252.23|2253.73|2252.23|2252.98|2251.48|0
1644612700000|2022-02-11 20:51:40|2253.69|2252.19|2253.3|2251.8|2253.94|2252.44|2253.21|2251.71|0
1644612710000|2022-02-11 20:51:50|2253.34|2251.84|2253.01|2251.51|2253.34|2251.84|2252.8|2251.3|0
1644612720000|2022-02-11 20:52:00|2252.92|2251.42|2251.05|2249.55|2252.92|2251.42|2250.71|2249.21|0
1644612730000|2022-02-11 20:52:10|2250.96|2249.46|2249.91|2248.41|2250.96|2249.46|2249.82|2248.32|0
1644612740000|2022-02-11 20:52:20|2249.89|2248.39|2252.05|2250.55|2252.22|2250.72|2249.89|2248.39|0
1644612750000|2022-02-11 20:52:30|2252.14|2250.64|2252.99|2251.49|2253.16|2251.66|2252.14|2250.64|0
1644612760000|2022-02-11 20:52:40|2252.97|2251.47|2252.57|2251.07|2253.06|2251.56|2252.5|2251|0
1644612770000|2022-02-11 20:52:50|2252.61|2251.11|2252.82|2251.32|2253.3|2251.8|2252.52|2251.02|0
1644612780000|2022-02-11 20:53:00|2252.86|2251.36|2253.51|2252.01|2253.81|2252.31|2252.73|2251.23|0
1644612790000|2022-02-11 20:53:10|2253.49|2251.99|2252.99|2251.49|2253.51|2252.01|2252.99|2251.49|0
1644612800000|2022-02-11 20:53:20|2252.95|2251.45|2252.93|2251.43|2253.41|2251.91|2252.74|2251.24|0
1644612810000|2022-02-11 20:53:30|2253.11|2251.61|2253.52|2252.02|2253.52|2252.02|2252.85|2251.35|0
1644612820000|2022-02-11 20:53:40|2253.5|2252|2253.24|2251.74|2253.74|2252.24|2252.96|2251.46|0
1644612830000|2022-02-11 20:53:50|2253.14|2251.64|2252.99|2251.49|2253.29|2251.79|2252.69|2251.19|0
1644612840000|2022-02-11 20:54:00|2252.91|2251.41|2252.2|2250.7|2252.91|2251.41|2251.72|2250.22|0
1644612850000|2022-02-11 20:54:10|2252.02|2250.52|2251.13|2249.63|2252.24|2250.74|2251.13|2249.63|0
1644612860000|2022-02-11 20:54:20|2251.1|2249.6|2251.71|2250.21|2251.88|2250.38|2251.02|2249.52|0
1644612870000|2022-02-11 20:54:30|2251.62|2250.12|2251.69|2250.19|2252.18|2250.68|2251.58|2250.08|0
1644612880000|2022-02-11 20:54:40|2251.46|2249.96|2252.06|2250.56|2252.13|2250.63|2251.2|2249.7|0
1644612890000|2022-02-11 20:54:50|2252.02|2250.52|2252.85|2251.35|2252.95|2251.45|2251.64|2250.14|0
1644612900000|2022-02-11 20:55:00|2252.95|2251.45|2253.28|2251.78|2253.72|2252.22|2252.93|2251.43|0
1644612910000|2022-02-11 20:55:10|2253.18|2251.68|2254.37|2252.87|2254.37|2252.87|2253.18|2251.68|0
1644612920000|2022-02-11 20:55:20|2254.41|2252.91|2255.11|2253.61|2255.11|2253.61|2254.28|2252.78|0
1644612930000|2022-02-11 20:55:30|2255.15|2253.65|2255.55|2254.05|2255.55|2254.05|2255|2253.5|0
1644612940000|2022-02-11 20:55:40|2255.51|2254.01|2255.9|2254.4|2256.24|2254.74|2255.38|2253.88|0
1644612950000|2022-02-11 20:55:50|2256.02|2254.52|2256.19|2254.69|2256.71|2255.21|2256.02|2254.52|0
1644612960000|2022-02-11 20:56:00|2256.21|2254.71|2255.63|2254.13|2256.43|2254.93|2255.63|2254.13|0
1644612970000|2022-02-11 20:56:10|2255.67|2254.17|2256.59|2255.09|2256.62|2255.12|2255.31|2253.81|0
1644612980000|2022-02-11 20:56:20|2256.5|2255|2256.81|2255.31|2256.83|2255.33|2256.22|2254.72|0
1644612990000|2022-02-11 20:56:30|2256.85|2255.35|2254.68|2253.18|2256.85|2255.35|2254.68|2253.18|0
1644613000000|2022-02-11 20:56:40|2254.64|2253.14|2254.36|2252.86|2255.1|2253.6|2254.12|2252.62|0
1644613010000|2022-02-11 20:56:50|2254.4|2252.9|2253.95|2252.45|2254.53|2253.03|2253.59|2252.09|0
1644613020000|2022-02-11 20:57:00|2253.97|2252.47|2253.46|2251.96|2254.23|2252.73|2253.46|2251.96|0
1644613030000|2022-02-11 20:57:10|2253.43|2251.93|2252.79|2251.29|2253.43|2251.93|2252.79|2251.29|0
1644613040000|2022-02-11 20:57:20|2252.83|2251.33|2252.22|2250.72|2252.86|2251.36|2252.11|2250.61|0
1644613050000|2022-02-11 20:57:30|2252.24|2250.74|2252.07|2250.57|2252.37|2250.87|2252.04|2250.54|0
1644613060000|2022-02-11 20:57:40|2252.15|2250.65|2252.14|2250.64|2252.33|2250.83|2252.03|2250.53|0
1644613070000|2022-02-11 20:57:50|2252.03|2250.53|2252.09|2250.59|2252.18|2250.68|2251.95|2250.45|0
1644613080000|2022-02-11 20:58:00|2252.05|2250.55|2251.77|2250.27|2252.09|2250.59|2251.66|2250.16|0
1644613090000|2022-02-11 20:58:10|2251.81|2250.31|2251.38|2249.88|2252.08|2250.58|2251.33|2249.83|0
1644613100000|2022-02-11 20:58:20|2251.36|2249.86|2250.59|2249.09|2251.4|2249.9|2250.59|2249.09|0
1644613110000|2022-02-11 20:58:30|2250.57|2249.07|2250.1|2248.6|2250.66|2249.16|2250.07|2248.57|0
1644613120000|2022-02-11 20:58:40|2250.08|2248.58|2249.96|2248.46|2250.08|2248.58|2249.8|2248.3|0
1644613130000|2022-02-11 20:58:50|2249.9|2248.4|2249.92|2248.42|2250.19|2248.69|2249.64|2248.14|0
1644613140000|2022-02-11 20:59:00|2249.83|2248.33|2250.3|2248.8|2250.34|2248.84|2249.31|2247.81|0
1644613150000|2022-02-11 20:59:10|2250.23|2248.73|2250.76|2249.26|2250.93|2249.43|2250.19|2248.69|0
1644613160000|2022-02-11 20:59:20|2250.57|2249.07|2251.06|2249.56|2251.06|2249.56|2250.5|2249|0
1644613170000|2022-02-11 20:59:30|2251.1|2249.6|2250.97|2249.47|2251.16|2249.66|2250.62|2249.12|0
1644613180000|2022-02-11 20:59:40|2250.93|2249.43|2250.87|2249.37|2251.12|2249.62|2250.87|2249.37|0
1644613190000|2022-02-11 20:59:50|2250.91|2249.41|2250.66|2249.16|2252.73|2251.23|2249.15|2247.65|0
1644613200000|2022-02-11 21:00:00|2250.68|2249.18|2249.39|2247.89|2250.72|2249.22|2249.39|2247.89|0
1644613210000|2022-02-11 21:00:10|2249.41|2247.91|2248.73|2247.23|2249.48|2247.98|2248.41|2246.91|0
1644613220000|2022-02-11 21:00:20|2248.71|2247.21|2249.89|2248.39|2250.03|2248.53|2248.64|2247.14|0
1644613230000|2022-02-11 21:00:30|2249.86|2248.36|2250.06|2248.56|2250.25|2248.75|2249.69|2248.19|0
1644613240000|2022-02-11 21:00:40|2250.04|2248.54|2250.72|2249.22|2250.72|2249.22|2249.97|2248.47|0
1644613250000|2022-02-11 21:00:50|2250.7|2249.2|2250.44|2248.94|2250.72|2249.22|2250.34|2248.84|0
1644613260000|2022-02-11 21:01:00|2250.46|2248.96|2251.32|2249.82|2251.32|2249.82|2250.46|2248.96|0
1644613270000|2022-02-11 21:01:10|2251.3|2249.8|2250.72|2249.22|2251.3|2249.8|2250.25|2248.75|0
1644613280000|2022-02-11 21:01:20|2250.7|2249.2|2251.22|2249.72|2251.51|2250.01|2250.53|2249.03|0
1644613290000|2022-02-11 21:01:30|2251.23|2249.73|2251.42|2249.92|2251.52|2250.02|2251.23|2249.73|0
1644613300000|2022-02-11 21:01:40|2251.44|2249.94|2251.61|2250.11|2251.61|2250.11|2251.23|2249.73|0
1644613310000|2022-02-11 21:01:50|2251.59|2250.09|2251.23|2249.73|2251.8|2250.3|2251.14|2249.64|0
1644613320000|2022-02-11 21:02:00|2251.22|2249.72|2250.92|2249.42|2251.28|2249.78|2250.92|2249.42|0
1644613330000|2022-02-11 21:02:10|2250.9|2249.4|2250.26|2248.76|2250.92|2249.42|2250.17|2248.67|0
1644613340000|2022-02-11 21:02:20|2250.28|2248.78|2250.35|2248.85|2250.35|2248.85|2250.17|2248.67|0
1644613350000|2022-02-11 21:02:30|2250.31|2248.81|2250.17|2248.67|2250.31|2248.81|2249.98|2248.48|0
1644613360000|2022-02-11 21:02:40|2250.18|2248.68|2250.54|2249.04|2250.54|2249.04|2250.18|2248.68|0
1644613370000|2022-02-11 21:02:50|2250.56|2249.06|2251.05|2249.55|2251.05|2249.55|2250.56|2249.06|0
1644613380000|2022-02-11 21:03:00|2251.07|2249.57|2250.54|2249.04|2251.14|2249.64|2250.54|2249.04|0
1644613390000|2022-02-11 21:03:10|2250.56|2249.06|2250.82|2249.32|2250.82|2249.32|2250.35|2248.85|0
1644613400000|2022-02-11 21:03:20|2250.8|2249.3|2250.82|2249.32|2250.82|2249.32|2250.45|2248.95|0
1644613410000|2022-02-11 21:03:30|2250.84|2249.34|2250.82|2249.32|2251.05|2249.55|2250.63|2249.13|0
1644613420000|2022-02-11 21:03:40|2250.86|2249.36|2250.91|2249.41|2251.05|2249.55|2250.72|2249.22|0
1644613430000|2022-02-11 21:03:50|2250.87|2249.37|2250.72|2249.22|2251.04|2249.54|2250.53|2249.03|0
1644613440000|2022-02-11 21:04:00|2250.74|2249.24|2250.72|2249.22|2250.81|2249.31|2250.53|2249.03|0
1644613450000|2022-02-11 21:04:10|2250.74|2249.24|2250.61|2249.11|2250.81|2249.31|2250.61|2249.11|0
1644613460000|2022-02-11 21:04:20|2250.53|2249.03|2250.53|2249.03|2250.62|2249.12|2250.34|2248.84|0
1644613470000|2022-02-11 21:04:30|2250.51|2249.01|2251.04|2249.54|2251.13|2249.63|2250.44|2248.94|0
1644613480000|2022-02-11 21:04:40|2251.06|2249.56|2251.04|2249.54|2251.32|2249.82|2250.91|2249.41|0
1644613490000|2022-02-11 21:04:50|2251.08|2249.58|2251.13|2249.63|2251.22|2249.72|2250.72|2249.22|0
1644613500000|2022-02-11 21:05:00|2251.15|2249.65|2249.97|2248.47|2251.22|2249.72|2249.97|2248.47|0
1644613510000|2022-02-11 21:05:10|2249.99|2248.49|2250.34|2248.84|2250.34|2248.84|2249.97|2248.47|0
1644613520000|2022-02-11 21:05:20|2250.35|2248.85|2250.25|2248.75|2250.44|2248.94|2250.11|2248.61|0
1644613530000|2022-02-11 21:05:30|2250.23|2248.73|2250.25|2248.75|2250.62|2249.12|2250.16|2248.66|0
1644613540000|2022-02-11 21:05:40|2250.23|2248.73|2249.88|2248.38|2250.25|2248.75|2249.78|2248.28|0
1644613550000|2022-02-11 21:05:50|2249.86|2248.36|2249.98|2248.48|2250.07|2248.57|2249.79|2248.29|0
1644613560000|2022-02-11 21:06:00|2250.03|2248.53|2250.45|2248.95|2250.45|2248.95|2250.03|2248.53|0
1644613570000|2022-02-11 21:06:10|2250.43|2248.93|2250.35|2248.85|2250.45|2248.95|2250.26|2248.76|0
1644613580000|2022-02-11 21:06:20|2250.31|2248.81|2250.35|2248.85|2250.35|2248.85|2250.17|2248.67|0
1644613590000|2022-02-11 21:06:30|2250.37|2248.87|2251.27|2249.77|2251.27|2249.77|2250.37|2248.87|0
1644613600000|2022-02-11 21:06:40|2251.31|2249.81|2251.97|2250.47|2252.01|2250.51|2251.26|2249.76|0
1644613610000|2022-02-11 21:06:50|2251.82|2250.32|2251.64|2250.14|2251.82|2250.32|2251.35|2249.85|0
1644613620000|2022-02-11 21:07:00|2251.62|2250.12|2250.96|2249.46|2251.62|2250.12|2250.94|2249.44|0
1644613630000|2022-02-11 21:07:10|2251.04|2249.54|2251.66|2250.16|2251.76|2250.26|2251.04|2249.54|0
1644613640000|2022-02-11 21:07:20|2251.65|2250.15|2251.55|2250.05|2251.66|2250.16|2251.35|2249.85|0
1644613650000|2022-02-11 21:07:30|2251.48|2249.98|2251.35|2249.85|2251.66|2250.16|2251.25|2249.75|0
1644613660000|2022-02-11 21:07:40|2251.34|2249.84|2251.48|2249.98|2251.66|2250.16|2251.16|2249.66|0
1644613670000|2022-02-11 21:07:50|2251.46|2249.96|2251.35|2249.85|2251.57|2250.07|2251.35|2249.85|0
1644613680000|2022-02-11 21:08:00|2251.33|2249.83|2250.97|2249.47|2251.33|2249.83|2250.97|2249.47|0
1644613690000|2022-02-11 21:08:10|2250.93|2249.43|2251.17|2249.67|2251.25|2249.75|2250.78|2249.28|0
1644613700000|2022-02-11 21:08:20|2251.13|2249.63|2251.26|2249.76|2251.31|2249.81|2250.98|2249.48|0
1644613710000|2022-02-11 21:08:30|2251.28|2249.78|2251.36|2249.86|2251.36|2249.86|2251.26|2249.76|0
1644613720000|2022-02-11 21:08:40|2251.34|2249.84|2251.37|2249.87|2251.4|2249.9|2251.26|2249.76|0
1644613730000|2022-02-11 21:08:50|2251.49|2249.99|2251.49|2249.99|2251.67|2250.17|2251.49|2249.99|0
1644613740000|2022-02-11 21:09:00|2251.45|2249.95|2251.26|2249.76|2251.45|2249.95|2250.98|2249.48|0
1644613750000|2022-02-11 21:09:10|2251.2|2249.7|2250.98|2249.48|2251.2|2249.7|2250.79|2249.29|0
1644613760000|2022-02-11 21:09:20|2250.99|2249.49|2251.07|2249.57|2251.17|2249.67|2250.89|2249.39|0
1644613770000|2022-02-11 21:09:30|2251.09|2249.59|2251.17|2249.67|2251.17|2249.67|2251.07|2249.57|0
1644613780000|2022-02-11 21:09:40|2251.16|2249.66|2251.17|2249.67|2251.36|2249.86|2251.07|2249.57|0
1644613790000|2022-02-11 21:09:50|2251.21|2249.71|2251.49|2249.99|2251.58|2250.08|2251.21|2249.71|0
1644613800000|2022-02-11 21:10:00|2251.51|2250.01|2251.77|2250.27|2251.77|2250.27|2251.51|2250.01|0
1644613810000|2022-02-11 21:10:10|2251.75|2250.25|2251.58|2250.08|2251.75|2250.25|2251.31|2249.81|0
1644613820000|2022-02-11 21:10:20|2251.59|2250.09|2251.78|2250.28|2251.87|2250.37|2251.58|2250.08|0
1644613830000|2022-02-11 21:10:30|2251.76|2250.26|2251.97|2250.47|2251.97|2250.47|2251.68|2250.18|0
1644613840000|2022-02-11 21:10:40|2251.95|2250.45|2251.97|2250.47|2251.97|2250.47|2251.78|2250.28|0
1644613850000|2022-02-11 21:10:50|2252.01|2250.51|2252.25|2250.75|2252.25|2250.75|2252.01|2250.51|0
1644613860000|2022-02-11 21:11:00|2252.26|2250.76|2252.43|2250.93|2252.43|2250.93|2252.26|2250.76|0
1644613870000|2022-02-11 21:11:10|2252.39|2250.89|2252.43|2250.93|2252.43|2250.93|2252.39|2250.89|0
1644613880000|2022-02-11 21:11:20|2252.39|2250.89|2252.53|2251.03|2252.53|2251.03|2252.29|2250.79|0
1644613890000|2022-02-11 21:11:30|2252.51|2251.01|2252.15|2250.65|2252.51|2251.01|2252.15|2250.65|0
1644613900000|2022-02-11 21:11:40|2252.12|2250.62|2251.78|2250.28|2252.12|2250.62|2251.68|2250.18|0
1644613910000|2022-02-11 21:11:50|2251.83|2250.33|2252.43|2250.93|2252.43|2250.93|2251.83|2250.33|0
1644613920000|2022-02-11 21:12:00|2252.44|2250.94|2252.2|2250.7|2252.53|2251.03|2252.15|2250.65|0
1644613930000|2022-02-11 21:12:10|2252.19|2250.69|2252.06|2250.56|2252.2|2250.7|2251.87|2250.37|0
1644613940000|2022-02-11 21:12:20|2252.07|2250.57|2251.96|2250.46|2252.15|2250.65|2251.96|2250.46|0
1644613950000|2022-02-11 21:12:30|2251.94|2250.44|2251.87|2250.37|2251.94|2250.44|2251.77|2250.27|0
1644613960000|2022-02-11 21:12:40|2251.88|2250.38|2251.85|2250.35|2252.06|2250.56|2251.63|2250.13|0
1644613970000|2022-02-11 21:12:50|2251.77|2250.27|2251.96|2250.46|2251.96|2250.46|2251.68|2250.18|0
1644613980000|2022-02-11 21:13:00|2251.98|2250.48|2252.34|2250.84|2252.43|2250.93|2251.98|2250.48|0
1644613990000|2022-02-11 21:13:10|2252.35|2250.85|2252.62|2251.12|2252.62|2251.12|2252.24|2250.74|0
1644614000000|2022-02-11 21:13:20|2252.61|2251.11|2252.57|2251.07|2252.71|2251.21|2252.52|2251.02|0
1644614010000|2022-02-11 21:13:30|2252.56|2251.06|2252.24|2250.74|2252.71|2251.21|2252.1|2250.6|0
1644614020000|2022-02-11 21:13:40|2252.26|2250.76|2252.24|2250.74|2252.34|2250.84|2252.15|2250.65|0
1644614030000|2022-02-11 21:13:50|2252.25|2250.75|2252.34|2250.84|2252.34|2250.84|2252.06|2250.56|0
1644614040000|2022-02-11 21:14:00|2252.33|2250.83|2252.97|2251.47|2252.98|2251.48|2252.29|2250.79|0
1644614050000|2022-02-11 21:14:10|2252.94|2251.44|2252.94|2251.44|2253.13|2251.63|2252.84|2251.34|0
1644614060000|2022-02-11 21:14:20|2252.93|2251.43|2252.84|2251.34|2252.94|2251.44|2252.67|2251.17|0
1644614070000|2022-02-11 21:14:30|2252.83|2251.33|2252.68|2251.18|2252.83|2251.33|2252.52|2251.02|0
1644614080000|2022-02-11 21:14:40|2252.71|2251.21|2252.71|2251.21|2252.89|2251.39|2252.62|2251.12|0
1644614090000|2022-02-11 21:14:50|2252.7|2251.2|2252.89|2251.39|2252.89|2251.39|2252.52|2251.02|0
1644614100000|2022-02-11 21:15:00|2252.9|2251.4|2252.84|2251.34|2253.03|2251.53|2252.71|2251.21|0
1644614110000|2022-02-11 21:15:10|2252.82|2251.32|2252.71|2251.21|2252.82|2251.32|2252.71|2251.21|0
1644614120000|2022-02-11 21:15:20|2252.72|2251.22|2252.9|2251.4|2252.9|2251.4|2252.71|2251.21|0
1644614130000|2022-02-11 21:15:30|2252.94|2251.44|2252.94|2251.44|2252.94|2251.44|2252.76|2251.26|0
1644614140000|2022-02-11 21:15:40|2252.92|2251.42|2252.84|2251.34|2252.92|2251.42|2252.71|2251.21|0
1644614150000|2022-02-11 21:15:50|2252.86|2251.36|2252.84|2251.34|2252.94|2251.44|2252.84|2251.34|0
1644614160000|2022-02-11 21:16:00|2252.86|2251.36|2252.71|2251.21|2252.94|2251.44|2252.71|2251.21|0
1644614170000|2022-02-11 21:16:10|2252.69|2251.19|2252.71|2251.21|2252.71|2251.21|2252.62|2251.12|0
1644614180000|2022-02-11 21:16:20|2252.69|2251.19|2252.71|2251.21|2252.76|2251.26|2252.62|2251.12|0
1644614190000|2022-02-11 21:16:30|2252.73|2251.23|2252.71|2251.21|2252.84|2251.34|2252.62|2251.12|0
1644614210000|2022-02-11 21:16:50|2252.69|2251.19|2252.62|2251.12|2252.69|2251.19|2252.62|2251.12|0
1644614220000|2022-02-11 21:17:00|2252.6|2251.1|2252.52|2251.02|2252.6|2251.1|2252.52|2251.02|0
1644614230000|2022-02-11 21:17:10|2252.54|2251.04|2252.62|2251.12|2252.67|2251.17|2252.52|2251.02|0
1644614240000|2022-02-11 21:17:20|2252.6|2251.1|2252.38|2250.88|2252.6|2251.1|2252.34|2250.84|0
1644614250000|2022-02-11 21:17:30|2252.39|2250.89|2252.43|2250.93|2252.43|2250.93|2252.34|2250.84|0
1644614260000|2022-02-11 21:17:40|2252.45|2250.95|2252.56|2251.06|2252.62|2251.12|2252.45|2250.95|0
1644614270000|2022-02-11 21:17:50|2252.52|2251.02|2252.71|2251.21|2252.94|2251.44|2252.52|2251.02|0
1644614280000|2022-02-11 21:18:00|2252.69|2251.19|2252.84|2251.34|2252.84|2251.34|2252.62|2251.12|0
1644614290000|2022-02-11 21:18:10|2252.82|2251.32|2252.62|2251.12|2252.82|2251.32|2252.62|2251.12|0
1644614300000|2022-02-11 21:18:20|2252.61|2251.11|2252.43|2250.93|2252.61|2251.11|2252.43|2250.93|0
1644614320000|2022-02-11 21:18:40|2252.44|2250.94|2252.43|2250.93|2252.52|2251.02|2252.43|2250.93|0
1644614330000|2022-02-11 21:18:50|2252.45|2250.95|2252.52|2251.02|2252.62|2251.12|2252.45|2250.95|0
1644614340000|2022-02-11 21:19:00|2252.51|2251.01|2252.43|2250.93|2252.51|2251.01|2252.43|2250.93|0
1644614350000|2022-02-11 21:19:10|2252.44|2250.94|2252.52|2251.02|2252.52|2251.02|2252.44|2250.94|0
1644614360000|2022-02-11 21:19:20|2252.54|2251.04|2252.94|2251.44|2252.94|2251.44|2252.54|2251.04|0
1644614370000|2022-02-11 21:19:30|2252.92|2251.42|2252.71|2251.21|2252.92|2251.42|2252.71|2251.21|0
1644614380000|2022-02-11 21:19:40|2252.72|2251.22|2252.62|2251.12|2252.76|2251.26|2252.62|2251.12|0
1644614390000|2022-02-11 21:19:50|2252.6|2251.1|2252.62|2251.12|2252.62|2251.12|2252.52|2251.02|0
1644614400000|2022-02-11 21:20:00|2252.64|2251.14|2252.71|2251.21|2252.71|2251.21|2252.64|2251.14|0
1644614410000|2022-02-11 21:20:10|2252.69|2251.19|2252.71|2251.21|2252.71|2251.21|2252.62|2251.12|0
1644614420000|2022-02-11 21:20:20|2252.69|2251.19|2252.62|2251.12|2252.69|2251.19|2252.62|2251.12|0
1644614430000|2022-02-11 21:20:30|2252.63|2251.13|2252.57|2251.07|2252.71|2251.21|2252.57|2251.07|0
1644614440000|2022-02-11 21:20:40|2252.58|2251.08|2252.62|2251.12|2252.71|2251.21|2252.58|2251.08|0
1644614460000|2022-02-11 21:21:00|2252.63|2251.13|2252.62|2251.12|2252.71|2251.21|2252.62|2251.12|0
1644614480000|2022-02-11 21:21:20|2252.64|2251.14|2252.67|2251.17|2252.71|2251.21|2252.62|2251.12|0
1644614490000|2022-02-11 21:21:30|2252.66|2251.16|2252.57|2251.07|2252.71|2251.21|2252.57|2251.07|0
1644614500000|2022-02-11 21:21:40|2252.58|2251.08|2252.62|2251.12|2252.62|2251.12|2252.52|2251.02|0
1644614510000|2022-02-11 21:21:50|2252.6|2251.1|2252.71|2251.21|2252.71|2251.21|2252.52|2251.02|0
1644614520000|2022-02-11 21:22:00|2252.73|2251.23|2252.94|2251.44|2253.03|2251.53|2252.73|2251.23|0
1644614530000|2022-02-11 21:22:10|2252.95|2251.45|2253.03|2251.53|2253.03|2251.53|2252.94|2251.44|0
1644614540000|2022-02-11 21:22:20|2253.02|2251.52|2252.94|2251.44|2253.03|2251.53|2252.94|2251.44|0
1644614550000|2022-02-11 21:22:30|2252.96|2251.46|2253.41|2251.91|2253.5|2252|2252.96|2251.46|0
1644614560000|2022-02-11 21:22:40|2253.39|2251.89|2253.03|2251.53|2253.39|2251.89|2253.03|2251.53|0
1644614570000|2022-02-11 21:22:50|2253.05|2251.55|2253.22|2251.72|2253.22|2251.72|2253.05|2251.55|0
1644614580000|2022-02-11 21:23:00|2253.2|2251.7|2253.59|2252.09|2253.64|2252.14|2253.13|2251.63|0
1644614590000|2022-02-11 21:23:10|2253.58|2252.08|2253.78|2252.28|2253.88|2252.38|2253.55|2252.05|0
1644614600000|2022-02-11 21:23:20|2253.8|2252.3|2253.88|2252.38|2254.01|2252.51|2253.8|2252.3|0
1644614610000|2022-02-11 21:23:30|2253.89|2252.39|2254.01|2252.51|2254.1|2252.6|2253.89|2252.39|0
1644614620000|2022-02-11 21:23:40|2253.99|2252.49|2254.01|2252.51|2254.01|2252.51|2253.88|2252.38|0
1644614630000|2022-02-11 21:23:50|2254.03|2252.53|2254.06|2252.56|2254.19|2252.69|2254.01|2252.51|0
1644614640000|2022-02-11 21:24:00|2254.1|2252.6|2254.01|2252.51|2254.1|2252.6|2254.01|2252.51|0
1644614650000|2022-02-11 21:24:10|2253.99|2252.49|2253.78|2252.28|2253.99|2252.49|2253.69|2252.19|0
1644614660000|2022-02-11 21:24:20|2253.77|2252.27|2253.64|2252.14|2253.77|2252.27|2253.59|2252.09|0
1644614670000|2022-02-11 21:24:30|2253.63|2252.13|2253.59|2252.09|2253.63|2252.13|2253.5|2252|0
1644614680000|2022-02-11 21:24:40|2253.57|2252.07|2253.41|2251.91|2253.57|2252.07|2253.41|2251.91|0
1644614690000|2022-02-11 21:24:50|2253.42|2251.92|2253.42|2251.92|2253.5|2252|2253.41|2251.91|0
1644614700000|2022-02-11 21:25:00|2253.4|2251.9|2253.32|2251.82|2253.4|2251.9|2253.32|2251.82|0
1644614710000|2022-02-11 21:25:10|2253.31|2251.81|2253.32|2251.82|2253.37|2251.87|2253.23|2251.73|0
1644614720000|2022-02-11 21:25:20|2253.34|2251.84|2253.42|2251.92|2253.42|2251.92|2253.34|2251.84|0
1644614730000|2022-02-11 21:25:30|2253.43|2251.93|2253.32|2251.82|2253.46|2251.96|2253.32|2251.82|0
1644614740000|2022-02-11 21:25:40|2253.3|2251.8|2253.23|2251.73|2253.3|2251.8|2253.23|2251.73|0
1644614750000|2022-02-11 21:25:50|2253.24|2251.74|2253.23|2251.73|2253.32|2251.82|2253.23|2251.73|0
1644614760000|2022-02-11 21:26:00|2253.25|2251.75|2253.42|2251.92|2253.42|2251.92|2253.25|2251.75|0
1644614770000|2022-02-11 21:26:10|2253.38|2251.88|2253.43|2251.93|2253.43|2251.93|2253.23|2251.73|0
1644614780000|2022-02-11 21:26:20|2253.46|2251.96|2253.51|2252.01|2253.51|2252.01|2253.46|2251.96|0
1644614790000|2022-02-11 21:26:30|2253.55|2252.05|2253.7|2252.2|2253.7|2252.2|2253.55|2252.05|0
1644614800000|2022-02-11 21:26:40|2253.71|2252.21|2253.84|2252.34|2253.84|2252.34|2253.7|2252.2|0
1644614810000|2022-02-11 21:26:50|2253.81|2252.31|2253.6|2252.1|2253.81|2252.31|2253.6|2252.1|0
1644614820000|2022-02-11 21:27:00|2253.58|2252.08|2253.89|2252.39|2253.89|2252.39|2253.51|2252.01|0
1644614830000|2022-02-11 21:27:10|2253.9|2252.4|2254.3|2252.8|2254.39|2252.89|2253.9|2252.4|0
1644614850000|2022-02-11 21:27:30|2254.32|2252.82|2254.49|2252.99|2254.49|2252.99|2254.32|2252.82|0
1644614860000|2022-02-11 21:27:40|2254.5|2253|2254.58|2253.08|2254.67|2253.17|2254.5|2253|0
1644614870000|2022-02-11 21:27:50|2254.56|2253.06|2254.49|2252.99|2254.58|2253.08|2254.49|2252.99|0
1644614880000|2022-02-11 21:28:00|2254.5|2253|2254.53|2253.03|2254.58|2253.08|2254.49|2252.99|0
1644614890000|2022-02-11 21:28:10|2254.54|2253.04|2254.58|2253.08|2254.63|2253.13|2254.49|2252.99|0
1644614900000|2022-02-11 21:28:20|2254.6|2253.1|2254.95|2253.45|2254.95|2253.45|2254.58|2253.08|0
1644614910000|2022-02-11 21:28:30|2254.97|2253.47|2254.89|2253.39|2255.27|2253.77|2254.86|2253.36|0
1644614920000|2022-02-11 21:28:40|2254.81|2253.31|2254.77|2253.27|2255.27|2253.77|2254.72|2253.22|0
1644614930000|2022-02-11 21:28:50|2254.78|2253.28|2255|2253.5|2255|2253.5|2254.78|2253.28|0
1644614940000|2022-02-11 21:29:00|2255.01|2253.51|2254.95|2253.45|2255.05|2253.55|2254.86|2253.36|0
1644614950000|2022-02-11 21:29:10|2254.96|2253.46|2255.55|2254.05|2255.55|2254.05|2254.95|2253.45|0
1644614960000|2022-02-11 21:29:20|2255.54|2254.04|2255.41|2253.91|2255.54|2254.04|2255.37|2253.87|0
1644614970000|2022-02-11 21:29:30|2255.42|2253.92|2255.46|2253.96|2255.51|2254.01|2255.37|2253.87|0
1644614980000|2022-02-11 21:29:40|2255.44|2253.94|2255.5|2254|2255.55|2254.05|2255.37|2253.87|0
1644614990000|2022-02-11 21:29:50|2255.46|2253.96|2255.48|2253.98|2255.55|2254.05|2255.46|2253.96|0
1644615000000|2022-02-11 21:30:00|2255.55|2254.05|2255.55|2254.05|2255.55|2254.05|2255.55|2254.05|0
1644615020000|2022-02-11 21:30:20|2255.57|2254.07|2255.65|2254.15|2255.65|2254.15|2255.57|2254.07|0
1644615030000|2022-02-11 21:30:30|2255.67|2254.17|2255.55|2254.05|2255.74|2254.24|2255.55|2254.05|0
1644615040000|2022-02-11 21:30:40|2255.56|2254.06|2255.65|2254.15|2255.65|2254.15|2255.55|2254.05|0
1644615050000|2022-02-11 21:30:50|2255.64|2254.14|2255.54|2254.04|2255.64|2254.14|2255.54|2254.04|0
1644615060000|2022-02-11 21:31:00|2255.55|2254.05|2255.64|2254.14|2255.73|2254.23|2255.55|2254.05|0
1644615070000|2022-02-11 21:31:10|2255.66|2254.16|2255.69|2254.19|2255.83|2254.33|2255.64|2254.14|0
1644615080000|2022-02-11 21:31:20|2255.7|2254.2|2255.64|2254.14|2255.73|2254.23|2255.54|2254.04|0
1644615090000|2022-02-11 21:31:30|2255.66|2254.16|2255.64|2254.14|2255.83|2254.33|2255.64|2254.14|0
1644615100000|2022-02-11 21:31:40|2255.62|2254.12|2255.54|2254.04|2255.62|2254.12|2255.54|2254.04|0
1644615110000|2022-02-11 21:31:50|2255.5|2254|2255.26|2253.76|2255.5|2254|2255.26|2253.76|0
1644615120000|2022-02-11 21:32:00|2255.28|2253.78|2255.36|2253.86|2255.36|2253.86|2255.28|2253.78|0
1644615130000|2022-02-11 21:32:10|2255.35|2253.85|2256.52|2255.02|2256.52|2255.02|2255.26|2253.76|0
1644615140000|2022-02-11 21:32:20|2256.5|2255|2256.6|2255.1|2256.6|2255.1|2256.34|2254.84|0
1644615150000|2022-02-11 21:32:30|2256.58|2255.08|2256.4|2254.9|2256.58|2255.08|2256.4|2254.9|0
1644615160000|2022-02-11 21:32:40|2256.42|2254.92|2256.81|2255.31|2256.81|2255.31|2256.42|2254.92|0
1644615170000|2022-02-11 21:32:50|2256.83|2255.33|2256.81|2255.31|2257.09|2255.59|2256.81|2255.31|0
1644615180000|2022-02-11 21:33:00|2256.79|2255.29|2256.72|2255.22|2256.79|2255.29|2256.72|2255.22|0
1644615190000|2022-02-11 21:33:10|2256.7|2255.2|2256.79|2255.29|2256.79|2255.29|2256.7|2255.2|0
1644615200000|2022-02-11 21:33:20|2256.8|2255.3|2256.7|2255.2|2256.89|2255.39|2256.7|2255.2|0
1644615210000|2022-02-11 21:33:30|2256.72|2255.22|2256.7|2255.2|2256.79|2255.29|2256.7|2255.2|0
1644615220000|2022-02-11 21:33:40|2256.72|2255.22|2256.79|2255.29|2256.98|2255.48|2256.7|2255.2|0
1644615230000|2022-02-11 21:33:50|2256.77|2255.27|2256.51|2255.01|2256.77|2255.27|2256.43|2254.93|0
1644615240000|2022-02-11 21:34:00|2256.52|2255.02|2256.51|2255.01|2256.56|2255.06|2256.51|2255.01|0
1644615250000|2022-02-11 21:34:10|2256.5|2255|2256.6|2255.1|2256.6|2255.1|2256.43|2254.93|0
1644615260000|2022-02-11 21:34:20|2256.59|2255.09|2256.19|2254.69|2256.59|2255.09|2256.19|2254.69|0
1644615270000|2022-02-11 21:34:30|2256.17|2254.67|2255.82|2254.32|2256.17|2254.67|2255.82|2254.32|0
1644615280000|2022-02-11 21:34:40|2255.83|2254.33|2255.72|2254.22|2255.86|2254.36|2255.53|2254.03|0
1644615290000|2022-02-11 21:34:50|2255.7|2254.2|2255.82|2254.32|2255.91|2254.41|2255.63|2254.13|0
1644615300000|2022-02-11 21:35:00|2255.8|2254.3|2255.53|2254.03|2255.8|2254.3|2255.53|2254.03|0
1644615310000|2022-02-11 21:35:10|2255.49|2253.99|2255.39|2253.89|2255.58|2254.08|2255.39|2253.89|0
1644615320000|2022-02-11 21:35:20|2255.37|2253.87|2255.05|2253.55|2255.37|2253.87|2254.93|2253.43|0
1644615330000|2022-02-11 21:35:30|2255.12|2253.62|2255.12|2253.62|2255.25|2253.75|2255.03|2253.53|0
1644615340000|2022-02-11 21:35:40|2255.11|2253.61|2255.12|2253.62|2255.25|2253.75|2255.08|2253.58|0
1644615350000|2022-02-11 21:35:50|2255.1|2253.6|2254.93|2253.43|2255.1|2253.6|2254.93|2253.43|0
1644615360000|2022-02-11 21:36:00|2254.95|2253.45|2254.75|2253.25|2255.03|2253.53|2254.75|2253.25|0
1644615370000|2022-02-11 21:36:10|2254.73|2253.23|2254.84|2253.34|2254.84|2253.34|2254.65|2253.15|0
1644615380000|2022-02-11 21:36:20|2254.8|2253.3|2255.03|2253.53|2255.03|2253.53|2254.65|2253.15|0
1644615390000|2022-02-11 21:36:30|2255.07|2253.57|2254.93|2253.43|2255.44|2253.94|2254.84|2253.34|0
1644615400000|2022-02-11 21:36:40|2254.95|2253.45|2255.03|2253.53|2255.12|2253.62|2254.84|2253.34|0
1644615410000|2022-02-11 21:36:50|2255.05|2253.55|2255.12|2253.62|2255.12|2253.62|2255.05|2253.55|0
1644615420000|2022-02-11 21:37:00|2255.14|2253.64|2255.14|2253.64|2255.25|2253.75|2255.03|2253.53|0
1644615430000|2022-02-11 21:37:10|2255.25|2253.75|2255.44|2253.94|2255.44|2253.94|2255.25|2253.75|0
1644615440000|2022-02-11 21:37:20|2255.42|2253.92|2255.25|2253.75|2255.42|2253.92|2255.25|2253.75|0
1644615450000|2022-02-11 21:37:30|2255.22|2253.72|2255.12|2253.62|2255.25|2253.75|2255.03|2253.53|0
1644615460000|2022-02-11 21:37:40|2255.11|2253.61|2255.03|2253.53|2255.12|2253.62|2255.03|2253.53|0
1644615470000|2022-02-11 21:37:50|2255.04|2253.54|2255.35|2253.85|2255.35|2253.85|2255.04|2253.54|0
1644615480000|2022-02-11 21:38:00|2255.33|2253.83|2255.25|2253.75|2255.44|2253.94|2255.25|2253.75|0
1644615490000|2022-02-11 21:38:10|2255.24|2253.74|2255.25|2253.75|2255.3|2253.8|2255.12|2253.62|0
1644615510000|2022-02-11 21:38:30|2255.23|2253.73|2255.03|2253.53|2255.23|2253.73|2255.03|2253.53|0
1644615530000|2022-02-11 21:38:50|2255.04|2253.54|2255.35|2253.85|2255.35|2253.85|2255.04|2253.54|0
1644615550000|2022-02-11 21:39:10|2255.34|2253.84|2255.35|2253.85|2255.49|2253.99|2255.25|2253.75|0
1644615560000|2022-02-11 21:39:20|2255.34|2253.84|2255.44|2253.94|2255.44|2253.94|2255.3|2253.8|0
1644615570000|2022-02-11 21:39:30|2255.43|2253.93|2255.44|2253.94|2255.44|2253.94|2255.39|2253.89|0
1644615580000|2022-02-11 21:39:40|2255.46|2253.96|2255.44|2253.94|2255.53|2254.03|2255.35|2253.85|0
1644615590000|2022-02-11 21:39:50|2255.42|2253.92|2255.12|2253.62|2255.42|2253.92|2255.12|2253.62|0
1644615600000|2022-02-11 21:40:00|2255.13|2253.63|2255.35|2253.85|2255.35|2253.85|2255.12|2253.62|0
1644615610000|2022-02-11 21:40:10|2255.33|2253.83|2255.12|2253.62|2255.33|2253.83|2255.12|2253.62|0
1644615620000|2022-02-11 21:40:20|2255.14|2253.64|2255.25|2253.75|2255.3|2253.8|2255.14|2253.64|0
1644615630000|2022-02-11 21:40:30|2255.23|2253.73|2255.35|2253.85|2255.35|2253.85|2255.12|2253.62|0
1644615640000|2022-02-11 21:40:40|2255.37|2253.87|2255.12|2253.62|2255.44|2253.94|2255.12|2253.62|0
1644615650000|2022-02-11 21:40:50|2255.14|2253.64|2255.25|2253.75|2255.3|2253.8|2255.14|2253.64|0
1644615660000|2022-02-11 21:41:00|2255.27|2253.77|2255.19|2253.69|2255.44|2253.94|2255.12|2253.62|0
1644615670000|2022-02-11 21:41:10|2255.15|2253.65|2255.28|2253.78|2255.33|2253.83|2255.15|2253.65|0
1644615690000|2022-02-11 21:41:30|2255.26|2253.76|2255.15|2253.65|2255.26|2253.76|2255.15|2253.65|0
1644615740000|2022-02-11 21:42:20|2255.14|2253.64|2255.11|2253.61|2255.14|2253.64|2254.96|2253.46|0
1644615750000|2022-02-11 21:42:30|2255.15|2253.65|2255.15|2253.65|2255.15|2253.65|2255.15|2253.65|0
1644615760000|2022-02-11 21:42:40|2255.13|2253.63|2255.06|2253.56|2255.13|2253.63|2255.06|2253.56|0
1644615770000|2022-02-11 21:42:50|2255.04|2253.54|2254.96|2253.46|2255.04|2253.54|2254.96|2253.46|0
1644615780000|2022-02-11 21:43:00|2255|2253.5|2255.01|2253.51|2255.15|2253.65|2255|2253.5|0
1644615790000|2022-02-11 21:43:10|2255.02|2253.52|2254.96|2253.46|2255.06|2253.56|2254.96|2253.46|0
1644615810000|2022-02-11 21:43:30|2254.98|2253.48|2255.15|2253.65|2255.15|2253.65|2254.98|2253.48|0
1644615830000|2022-02-11 21:43:50|2255.13|2253.63|2255.11|2253.61|2255.15|2253.65|2255.06|2253.56|0
1644615840000|2022-02-11 21:44:00|2255.15|2253.65|2255.15|2253.65|2255.2|2253.7|2255.15|2253.65|0
1644615850000|2022-02-11 21:44:10|2255.17|2253.67|2255.28|2253.78|2255.28|2253.78|2255.17|2253.67|0
1644615860000|2022-02-11 21:44:20|2255.29|2253.79|2255.56|2254.06|2255.56|2254.06|2255.29|2253.79|0
1644615870000|2022-02-11 21:44:30|2255.57|2254.07|2255.66|2254.16|2255.66|2254.16|2255.56|2254.06|0
1644615880000|2022-02-11 21:44:40|2255.68|2254.18|2255.56|2254.06|2255.75|2254.25|2255.56|2254.06|0
1644615890000|2022-02-11 21:44:50|2255.55|2254.05|2255.56|2254.06|2255.56|2254.06|2255.47|2253.97|0
1644615900000|2022-02-11 21:45:00|2255.53|2254.03|2254.96|2253.46|2255.53|2254.03|2254.96|2253.46|0
1644615910000|2022-02-11 21:45:10|2254.98|2253.48|2255.15|2253.65|2255.2|2253.7|2254.98|2253.48|0
1644615920000|2022-02-11 21:45:20|2255.13|2253.63|2254.96|2253.46|2255.13|2253.63|2254.96|2253.46|0
1644615930000|2022-02-11 21:45:30|2254.97|2253.47|2255.15|2253.65|2255.2|2253.7|2254.97|2253.47|0
1644615940000|2022-02-11 21:45:40|2255.13|2253.63|2255.42|2253.92|2255.42|2253.92|2255.06|2253.56|0
1644615950000|2022-02-11 21:45:50|2255.43|2253.93|2255.47|2253.97|2255.47|2253.97|2255.38|2253.88|0
1644615960000|2022-02-11 21:46:00|2255.49|2253.99|2255.42|2253.92|2255.71|2254.21|2255.42|2253.92|0
1644615970000|2022-02-11 21:46:10|2255.43|2253.93|2255.56|2254.06|2255.56|2254.06|2255.43|2253.93|0
1644615980000|2022-02-11 21:46:20|2255.55|2254.05|2255.47|2253.97|2255.55|2254.05|2255.47|2253.97|0
1644615990000|2022-02-11 21:46:30|2255.48|2253.98|2255.56|2254.06|2255.56|2254.06|2255.48|2253.98|0
1644616000000|2022-02-11 21:46:40|2255.58|2254.08|2255.56|2254.06|2255.66|2254.16|2255.56|2254.06|0
1644616010000|2022-02-11 21:46:50|2255.58|2254.08|2255.66|2254.16|2255.66|2254.16|2255.58|2254.08|0
1644616020000|2022-02-11 21:47:00|2255.64|2254.14|2255.56|2254.06|2255.64|2254.14|2255.38|2253.88|0
1644616030000|2022-02-11 21:47:10|2255.55|2254.05|2255.56|2254.06|2255.56|2254.06|2255.47|2253.97|0
1644616040000|2022-02-11 21:47:20|2255.55|2254.05|2255.47|2253.97|2255.55|2254.05|2255.47|2253.97|0
1644616050000|2022-02-11 21:47:30|2255.49|2253.99|2255.56|2254.06|2255.56|2254.06|2255.49|2253.99|0
1644616060000|2022-02-11 21:47:40|2255.58|2254.08|2255.66|2254.16|2255.66|2254.16|2255.58|2254.08|0
1644616080000|2022-02-11 21:48:00|2255.64|2254.14|2255.47|2253.97|2255.64|2254.14|2255.47|2253.97|0
1644616090000|2022-02-11 21:48:10|2255.45|2253.95|2255.38|2253.88|2255.45|2253.95|2255.38|2253.88|0
1644616130000|2022-02-11 21:48:50|2255.39|2253.89|2255.38|2253.88|2255.47|2253.97|2255.38|2253.88|0
1644616140000|2022-02-11 21:49:00|2255.4|2253.9|2255.38|2253.88|2255.47|2253.97|2255.38|2253.88|0
1644616150000|2022-02-11 21:49:10|2255.39|2253.89|2255.47|2253.97|2255.47|2253.97|2255.38|2253.88|0
1644616160000|2022-02-11 21:49:20|2255.45|2253.95|2255.33|2253.83|2255.45|2253.95|2255.28|2253.78|0
1644616170000|2022-02-11 21:49:30|2255.34|2253.84|2255.38|2253.88|2255.38|2253.88|2255.34|2253.84|0
1644616180000|2022-02-11 21:49:40|2255.36|2253.86|2255.28|2253.78|2255.36|2253.86|2255.28|2253.78|0
1644616210000|2022-02-11 21:50:10|2255.3|2253.8|2255.47|2253.97|2255.47|2253.97|2255.3|2253.8|0
1644616220000|2022-02-11 21:50:20|2255.45|2253.95|2255.38|2253.88|2255.47|2253.97|2255.38|2253.88|0
1644616230000|2022-02-11 21:50:30|2255.39|2253.89|2255.38|2253.88|2255.47|2253.97|2255.38|2253.88|0
1644616240000|2022-02-11 21:50:40|2255.36|2253.86|2255.15|2253.65|2255.36|2253.86|2255.15|2253.65|0
1644616250000|2022-02-11 21:50:50|2255.16|2253.66|2255.15|2253.65|2255.28|2253.78|2255.15|2253.65|0
1644616270000|2022-02-11 21:51:10|2255.13|2253.63|2255.06|2253.56|2255.13|2253.63|2255.06|2253.56|0
1644616280000|2022-02-11 21:51:20|2255.08|2253.58|2255.06|2253.56|2255.15|2253.65|2255.06|2253.56|0
1644616290000|2022-02-11 21:51:30|2255.04|2253.54|2254.96|2253.46|2255.06|2253.56|2254.87|2253.37|0
1644616300000|2022-02-11 21:51:40|2254.97|2253.47|2255.06|2253.56|2255.06|2253.56|2254.96|2253.46|0
1644616310000|2022-02-11 21:51:50|2255.02|2253.52|2254.78|2253.28|2255.02|2253.52|2254.78|2253.28|0
1644616320000|2022-02-11 21:52:00|2254.8|2253.3|2254.87|2253.37|2254.87|2253.37|2254.78|2253.28|0
1644616340000|2022-02-11 21:52:20|2254.85|2253.35|2254.78|2253.28|2254.85|2253.35|2254.59|2253.09|0
1644616350000|2022-02-11 21:52:30|2254.8|2253.3|2255.06|2253.56|2255.06|2253.56|2254.8|2253.3|0
1644616360000|2022-02-11 21:52:40|2255.07|2253.57|2254.96|2253.46|2255.11|2253.61|2254.92|2253.42|0
1644616370000|2022-02-11 21:52:50|2254.92|2253.42|2255.06|2253.56|2255.06|2253.56|2254.92|2253.42|0
1644616380000|2022-02-11 21:53:00|2255.04|2253.54|2254.78|2253.28|2255.04|2253.54|2254.78|2253.28|0
1644616390000|2022-02-11 21:53:10|2254.8|2253.3|2254.87|2253.37|2254.87|2253.37|2254.8|2253.3|0
1644616400000|2022-02-11 21:53:20|2254.85|2253.35|2254.78|2253.28|2254.85|2253.35|2254.78|2253.28|0
1644616410000|2022-02-11 21:53:30|2254.8|2253.3|2254.78|2253.28|2254.87|2253.37|2254.78|2253.28|0
1644616440000|2022-02-11 21:54:00|2254.8|2253.3|2254.87|2253.37|2254.87|2253.37|2254.8|2253.3|0
1644616450000|2022-02-11 21:54:10|2254.88|2253.38|2254.9|2253.4|2254.96|2253.46|2254.87|2253.37|0
1644616460000|2022-02-11 21:54:20|2254.89|2253.39|2254.91|2253.41|2254.94|2253.44|2254.85|2253.35|0
1644616480000|2022-02-11 21:54:40|2254.89|2253.39|2254.82|2253.32|2254.89|2253.39|2254.82|2253.32|0
1644616490000|2022-02-11 21:54:50|2254.81|2253.31|2254.82|2253.32|2254.82|2253.32|2254.72|2253.22|0
1644616500000|2022-02-11 21:55:00|2254.83|2253.33|2254.96|2253.46|2255.1|2253.6|2254.83|2253.33|0
1644616510000|2022-02-11 21:55:10|2254.97|2253.47|2255.1|2253.6|2255.1|2253.6|2254.96|2253.46|0
1644616520000|2022-02-11 21:55:20|2255.12|2253.62|2255.19|2253.69|2255.32|2253.82|2255.12|2253.62|0
1644616530000|2022-02-11 21:55:30|2255.22|2253.72|2255.19|2253.69|2255.37|2253.87|2255.19|2253.69|0
1644616540000|2022-02-11 21:55:40|2255.15|2253.65|2255|2253.5|2255.15|2253.65|2255|2253.5|0
1644616560000|2022-02-11 21:56:00|2255.02|2253.52|2255.1|2253.6|2255.1|2253.6|2255.02|2253.52|0
1644616620000|2022-02-11 21:57:00|2255.08|2253.58|2255|2253.5|2255.08|2253.58|2255|2253.5|0
1644616640000|2022-02-11 21:57:20|2254.96|2253.46|2254.91|2253.41|2254.96|2253.46|2254.91|2253.41|0
1644616650000|2022-02-11 21:57:30|2254.9|2253.4|2254.82|2253.32|2254.9|2253.4|2254.82|2253.32|0
1644616660000|2022-02-11 21:57:40|2254.84|2253.34|2254.82|2253.32|2254.91|2253.41|2254.82|2253.32|0
1644616700000|2022-02-11 21:58:20|2254.8|2253.3|2254.72|2253.22|2254.8|2253.3|2254.63|2253.13|0
1644616710000|2022-02-11 21:58:30|2254.73|2253.23|2254.58|2253.08|2254.82|2253.32|2254.54|2253.04|0
1644616720000|2022-02-11 21:58:40|2254.59|2253.09|2254.72|2253.22|2254.72|2253.22|2254.59|2253.09|0
1644616730000|2022-02-11 21:58:50|2254.71|2253.21|2254.72|2253.22|2254.72|2253.22|2254.63|2253.13|0
1644616740000|2022-02-11 21:59:00|2254.7|2253.2|2254.82|2253.32|2254.82|2253.32|2254.63|2253.13|0
1644616750000|2022-02-11 21:59:10|2254.84|2253.34|2255.1|2253.6|2255.1|2253.6|2254.84|2253.34|0
1644616760000|2022-02-11 21:59:20|2255.06|2253.56|2254.96|2253.46|2255.06|2253.56|2254.91|2253.41|0
1644616770000|2022-02-11 21:59:30|2254.95|2253.45|2255|2253.5|2255|2253.5|2254.91|2253.41|0
1644616780000|2022-02-11 21:59:40|2254.99|2253.49|2255.05|2253.55|2255.05|2253.55|2254.91|2253.41|0
1644616790000|2022-02-11 21:59:50|2255.03|2253.53|2254.96|2253.46|2255.15|2253.65|2254.86|2253.36|0
1644793320000|2022-02-13 23:02:00|2252.82|2251.32|2253|2251.5|2253.24|2251.74|2252.77|2251.27|0
1644793330000|2022-02-13 23:02:10|2253.01|2251.51|2252.91|2251.41|2253.66|2252.16|2252.82|2251.32|0
1644793340000|2022-02-13 23:02:20|2252.92|2251.42|2252.48|2250.98|2252.96|2251.46|2252.34|2250.84|0
1644793350000|2022-02-13 23:02:30|2252.5|2251|2252.26|2250.76|2252.58|2251.08|2252.12|2250.62|0
1644793360000|2022-02-13 23:02:40|2252.25|2250.75|2252.48|2250.98|2252.72|2251.22|2252.12|2250.62|0
1644793370000|2022-02-13 23:02:50|2252.55|2251.05|2253.27|2251.77|2253.45|2251.95|2252.55|2251.05|0
1644793380000|2022-02-13 23:03:00|2253.31|2251.81|2253.26|2251.76|2253.31|2251.81|2253.21|2251.71|0
1644793390000|2022-02-13 23:03:10|2253.27|2251.77|2253.17|2251.67|2253.78|2252.28|2253.17|2251.67|0
1644793400000|2022-02-13 23:03:20|2253.2|2251.7|2253.12|2251.62|2253.31|2251.81|2253.12|2251.62|0
1644793410000|2022-02-13 23:03:30|2253.14|2251.64|2252.77|2251.27|2253.14|2251.64|2252.73|2251.23|0
1644793420000|2022-02-13 23:03:40|2252.73|2251.23|2252.35|2250.85|2252.73|2251.23|2252.35|2250.85|0
1644793430000|2022-02-13 23:03:50|2252.33|2250.83|2252.17|2250.67|2252.33|2250.83|2252.07|2250.57|0
1644793440000|2022-02-13 23:04:00|2252.16|2250.66|2251.7|2250.2|2252.16|2250.66|2251.7|2250.2|0
1644793450000|2022-02-13 23:04:10|2251.68|2250.18|2251.68|2250.18|2251.77|2250.27|2251.55|2250.05|0
1644793460000|2022-02-13 23:04:20|2251.66|2250.16|2251.11|2249.61|2251.76|2250.26|2251.11|2249.61|0
1644793470000|2022-02-13 23:04:30|2251.12|2249.62|2251.11|2249.61|2251.2|2249.7|2251.11|2249.61|0
1644793480000|2022-02-13 23:04:40|2251.1|2249.6|2250.92|2249.42|2251.1|2249.6|2250.92|2249.42|0
1644793490000|2022-02-13 23:04:50|2250.93|2249.43|2251.39|2249.89|2251.49|2249.99|2250.93|2249.43|0
1644793500000|2022-02-13 23:05:00|2251.38|2249.88|2251.51|2250.01|2251.53|2250.03|2251.16|2249.66|0
1644793510000|2022-02-13 23:05:10|2251.55|2250.05|2251.41|2249.91|2251.73|2250.23|2251.36|2249.86|0
1644793520000|2022-02-13 23:05:20|2251.43|2249.93|2251.08|2249.58|2251.51|2250.01|2251.08|2249.58|0
1644793530000|2022-02-13 23:05:30|2251.09|2249.59|2251.32|2249.82|2251.32|2249.82|2251.04|2249.54|0
1644793540000|2022-02-13 23:05:40|2251.33|2249.83|2251.34|2249.84|2251.64|2250.14|2251.25|2249.75|0
1644793550000|2022-02-13 23:05:50|2251.35|2249.85|2251.9|2250.4|2251.99|2250.49|2251.35|2249.85|0
1644793560000|2022-02-13 23:06:00|2251.89|2250.39|2251.3|2249.8|2251.89|2250.39|2251.3|2249.8|0
1644793570000|2022-02-13 23:06:10|2251.31|2249.81|2251.42|2249.92|2251.48|2249.98|2251.29|2249.79|0
1644793580000|2022-02-13 23:06:20|2251.38|2249.88|2251.18|2249.68|2251.65|2250.15|2251.14|2249.64|0
1644793590000|2022-02-13 23:06:30|2251.2|2249.7|2251.23|2249.73|2251.32|2249.82|2251.2|2249.7|0
1644793600000|2022-02-13 23:06:40|2251.22|2249.72|2251.14|2249.64|2251.23|2249.73|2251.09|2249.59|0
1644793610000|2022-02-13 23:06:50|2251.17|2249.67|2250.9|2249.4|2251.28|2249.78|2250.9|2249.4|0
1644793620000|2022-02-13 23:07:00|2250.88|2249.38|2250.11|2248.61|2250.88|2249.38|2250.11|2248.61|0
1644793630000|2022-02-13 23:07:10|2250.07|2248.57|2249.75|2248.25|2250.07|2248.57|2249.74|2248.24|0
1644793640000|2022-02-13 23:07:20|2249.79|2248.29|2249.95|2248.45|2250.08|2248.58|2249.79|2248.29|0
1644793650000|2022-02-13 23:07:30|2249.96|2248.46|2249.54|2248.04|2249.96|2248.46|2249.54|2248.04|0
1644793660000|2022-02-13 23:07:40|2249.53|2248.03|2249.78|2248.28|2249.78|2248.28|2249.49|2247.99|0
1644793670000|2022-02-13 23:07:50|2249.82|2248.32|2249.67|2248.17|2249.87|2248.37|2249.67|2248.17|0
1644793680000|2022-02-13 23:08:00|2249.68|2248.18|2249.47|2247.97|2249.8|2248.3|2249.47|2247.97|0
1644793690000|2022-02-13 23:08:10|2249.48|2247.98|2249.19|2247.69|2249.52|2248.02|2249.19|2247.69|0
1644793700000|2022-02-13 23:08:20|2249.18|2247.68|2249.19|2247.69|2249.19|2247.69|2249.1|2247.6|0
1644793710000|2022-02-13 23:08:30|2249.21|2247.71|2249.48|2247.98|2249.53|2248.03|2249.21|2247.71|0
1644793720000|2022-02-13 23:08:40|2249.5|2248|2249.95|2248.45|2249.95|2248.45|2249.5|2248|0
1644793730000|2022-02-13 23:08:50|2249.92|2248.42|2249.34|2247.84|2249.92|2248.42|2249.25|2247.75|0
1644793740000|2022-02-13 23:09:00|2249.35|2247.85|2249.53|2248.03|2249.58|2248.08|2249.34|2247.84|0
1644793750000|2022-02-13 23:09:10|2249.56|2248.06|2250.04|2248.54|2250.04|2248.54|2249.56|2248.06|0
1644793760000|2022-02-13 23:09:20|2250.05|2248.55|2250.2|2248.7|2250.46|2248.96|2250.05|2248.55|0
1644793770000|2022-02-13 23:09:30|2250.32|2248.82|2251|2249.5|2251.05|2249.55|2250.27|2248.77|0
1644793780000|2022-02-13 23:09:40|2250.81|2249.31|2251.14|2249.64|2251.28|2249.78|2250.77|2249.27|0
1644793790000|2022-02-13 23:09:50|2251.13|2249.63|2251.71|2250.21|2251.72|2250.22|2250.95|2249.45|0
1644793800000|2022-02-13 23:10:00|2251.67|2250.17|2252.27|2250.77|2252.27|2250.77|2251.58|2250.08|0
1644793810000|2022-02-13 23:10:10|2252.26|2250.76|2251.67|2250.17|2252.26|2250.76|2251.44|2249.94|0
1644793820000|2022-02-13 23:10:20|2251.66|2250.16|2251.25|2249.75|2251.81|2250.31|2251.25|2249.75|0
1644793830000|2022-02-13 23:10:30|2251.24|2249.74|2250.96|2249.46|2251.35|2249.85|2250.92|2249.42|0
1644793840000|2022-02-13 23:10:40|2250.92|2249.42|2250.99|2249.49|2251.25|2249.75|2250.65|2249.15|0
1644793850000|2022-02-13 23:10:50|2251.06|2249.56|2251.35|2249.85|2251.35|2249.85|2251.06|2249.56|0
1644793860000|2022-02-13 23:11:00|2251.34|2249.84|2251.25|2249.75|2251.34|2249.84|2251.06|2249.56|0
1644793870000|2022-02-13 23:11:10|2251.24|2249.74|2251.06|2249.56|2251.39|2249.89|2250.97|2249.47|0
1644793880000|2022-02-13 23:11:20|2251.05|2249.55|2251.25|2249.75|2251.39|2249.89|2251.02|2249.52|0
1644793890000|2022-02-13 23:11:30|2251.28|2249.78|2251.44|2249.94|2251.53|2250.03|2251.25|2249.75|0
1644793900000|2022-02-13 23:11:40|2251.42|2249.92|2251.25|2249.75|2251.44|2249.94|2251.2|2249.7|0
1644793910000|2022-02-13 23:11:50|2251.26|2249.76|2250.97|2249.47|2251.44|2249.94|2250.97|2249.47|0
1644793920000|2022-02-13 23:12:00|2250.96|2249.46|2251.33|2249.83|2251.33|2249.83|2250.92|2249.42|0
1644793930000|2022-02-13 23:12:10|2251.63|2250.13|2251.53|2250.03|2251.63|2250.13|2251.49|2249.99|0
1644793940000|2022-02-13 23:12:20|2251.52|2250.02|2251.37|2249.87|2251.58|2250.08|2251.37|2249.87|0
1644793950000|2022-02-13 23:12:30|2251.29|2249.79|2251.01|2249.51|2251.29|2249.79|2250.9|2249.4|0
1644793960000|2022-02-13 23:12:40|2250.99|2249.49|2250.8|2249.3|2250.99|2249.49|2250.8|2249.3|0
1644793970000|2022-02-13 23:12:50|2250.76|2249.26|2250.68|2249.18|2250.85|2249.35|2250.53|2249.03|0
1644793980000|2022-02-13 23:13:00|2250.66|2249.16|2250.58|2249.08|2250.76|2249.26|2250.49|2248.99|0
1644793990000|2022-02-13 23:13:10|2250.56|2249.06|2250.81|2249.31|2250.81|2249.31|2250.49|2248.99|0
1644794000000|2022-02-13 23:13:20|2250.82|2249.32|2250.76|2249.26|2251.23|2249.73|2250.76|2249.26|0
1644794010000|2022-02-13 23:13:30|2250.77|2249.27|2250.44|2248.94|2250.85|2249.35|2250.44|2248.94|0
1644794020000|2022-02-13 23:13:40|2250.43|2248.93|2250.44|2248.94|2250.49|2248.99|2250.35|2248.85|0
1644794030000|2022-02-13 23:13:50|2250.42|2248.92|2250.35|2248.85|2250.44|2248.94|2250.35|2248.85|0
1644794040000|2022-02-13 23:14:00|2250.36|2248.86|2250.16|2248.66|2250.53|2249.03|2250.16|2248.66|0
1644794050000|2022-02-13 23:14:10|2250.14|2248.64|2250.11|2248.61|2250.21|2248.71|2250.07|2248.57|0
1644794060000|2022-02-13 23:14:20|2250.1|2248.6|2250.07|2248.57|2250.11|2248.61|2250.07|2248.57|0
1644794070000|2022-02-13 23:14:30|2250.05|2248.55|2249.97|2248.47|2250.05|2248.55|2249.97|2248.47|0
1644794080000|2022-02-13 23:14:40|2249.95|2248.45|2249.6|2248.1|2249.95|2248.45|2249.6|2248.1|0
1644794090000|2022-02-13 23:14:50|2249.61|2248.11|2249.69|2248.19|2249.69|2248.19|2249.6|2248.1|0
1644794100000|2022-02-13 23:15:00|2249.7|2248.2|2250.16|2248.66|2250.3|2248.8|2249.7|2248.2|0
1644794110000|2022-02-13 23:15:10|2250.18|2248.68|2250.9|2249.4|2250.9|2249.4|2250.18|2248.68|0
1644794120000|2022-02-13 23:15:20|2250.89|2249.39|2250.76|2249.26|2250.89|2249.39|2250.44|2248.94|0
1644794130000|2022-02-13 23:15:30|2250.75|2249.25|2251.18|2249.68|2251.18|2249.68|2250.68|2249.18|0
1644794140000|2022-02-13 23:15:40|2251.16|2249.66|2251.56|2250.06|2251.74|2250.24|2250.99|2249.49|0
1644794150000|2022-02-13 23:15:50|2251.58|2250.08|2251.6|2250.1|2251.79|2250.29|2251.58|2250.08|0
1644794160000|2022-02-13 23:16:00|2251.62|2250.12|2251.78|2250.28|2252.05|2250.55|2251.62|2250.12|0
1644794170000|2022-02-13 23:16:10|2251.8|2250.3|2251.03|2249.53|2251.88|2250.38|2251.03|2249.53|0
1644794180000|2022-02-13 23:16:20|2251.07|2249.57|2251.31|2249.81|2251.31|2249.81|2250.98|2249.48|0
1644794190000|2022-02-13 23:16:30|2251.32|2249.82|2252.01|2250.51|2252.01|2250.51|2251.32|2249.82|0
1644794200000|2022-02-13 23:16:40|2252.03|2250.53|2251.69|2250.19|2252.15|2250.65|2251.36|2249.86|0
1644794210000|2022-02-13 23:16:50|2251.68|2250.18|2251.5|2250|2251.73|2250.23|2251.36|2249.86|0
1644794220000|2022-02-13 23:17:00|2251.56|2250.06|2251.88|2250.38|2252.01|2250.51|2251.56|2250.06|0
1644794230000|2022-02-13 23:17:10|2251.91|2250.41|2251.78|2250.28|2252.19|2250.69|2251.73|2250.23|0
1644794240000|2022-02-13 23:17:20|2251.79|2250.29|2252.08|2250.58|2252.17|2250.67|2251.79|2250.29|0
1644794250000|2022-02-13 23:17:30|2252.07|2250.57|2251.84|2250.34|2252.54|2251.04|2251.7|2250.2|0
1644794260000|2022-02-13 23:17:40|2251.8|2250.3|2252.59|2251.09|2252.59|2251.09|2251.61|2250.11|0
1644794270000|2022-02-13 23:17:50|2252.57|2251.07|2252.49|2250.99|2252.57|2251.07|2252.16|2250.66|0
1644794280000|2022-02-13 23:18:00|2252.5|2251|2252.52|2251.02|2252.54|2251.04|2252.26|2250.76|0
1644794290000|2022-02-13 23:18:10|2252.45|2250.95|2252.54|2251.04|2252.54|2251.04|2252.3|2250.8|0
1644794300000|2022-02-13 23:18:20|2252.47|2250.97|2252.16|2250.66|2252.47|2250.97|2252.16|2250.66|0
1644794310000|2022-02-13 23:18:30|2252.14|2250.64|2252.65|2251.15|2252.65|2251.15|2251.66|2250.16|0
1644794320000|2022-02-13 23:18:40|2252.66|2251.16|2252.6|2251.1|2252.79|2251.29|2252.43|2250.93|0
1644794330000|2022-02-13 23:18:50|2252.61|2251.11|2252.65|2251.15|2252.79|2251.29|2252.61|2251.11|0
1644794340000|2022-02-13 23:19:00|2252.66|2251.16|2252.56|2251.06|2252.79|2251.29|2252.56|2251.06|0
1644794350000|2022-02-13 23:19:10|2252.52|2251.02|2252.28|2250.78|2252.52|2251.02|2252.05|2250.55|0
1644794360000|2022-02-13 23:19:20|2252.29|2250.79|2251.86|2250.36|2252.33|2250.83|2251.86|2250.36|0
1644794370000|2022-02-13 23:19:30|2251.85|2250.35|2251.67|2250.17|2251.86|2250.36|2251.67|2250.17|0
1644794380000|2022-02-13 23:19:40|2251.69|2250.19|2251.86|2250.36|2251.96|2250.46|2251.69|2250.19|0
1644794390000|2022-02-13 23:19:50|2251.88|2250.38|2252.19|2250.69|2252.33|2250.83|2251.88|2250.38|0
1644794400000|2022-02-13 23:20:00|2252.2|2250.7|2252.43|2250.93|2252.43|2250.93|2252.1|2250.6|0
1644794410000|2022-02-13 23:20:10|2252.46|2250.96|2252.56|2251.06|2252.65|2251.15|2252.33|2250.83|0
1644794420000|2022-02-13 23:20:20|2252.54|2251.04|2252.84|2251.34|2252.84|2251.34|2252.43|2250.93|0
1644794430000|2022-02-13 23:20:30|2252.82|2251.32|2252.93|2251.43|2253.17|2251.67|2252.74|2251.24|0
1644794440000|2022-02-13 23:20:40|2252.95|2251.45|2253.12|2251.62|2253.17|2251.67|2252.95|2251.45|0
1644794450000|2022-02-13 23:20:50|2253.11|2251.61|2252.84|2251.34|2253.11|2251.61|2252.84|2251.34|0
1644794460000|2022-02-13 23:21:00|2252.85|2251.35|2252.75|2251.25|2253.03|2251.53|2252.75|2251.25|0
1644794470000|2022-02-13 23:21:10|2252.71|2251.21|2251.96|2250.46|2252.71|2251.21|2251.96|2250.46|0
1644794480000|2022-02-13 23:21:20|2251.97|2250.47|2251.82|2250.32|2252.01|2250.51|2251.82|2250.32|0
1644794490000|2022-02-13 23:21:30|2251.84|2250.34|2251.95|2250.45|2252.15|2250.65|2251.84|2250.34|0
1644794500000|2022-02-13 23:21:40|2251.92|2250.42|2251.82|2250.32|2251.92|2250.42|2251.82|2250.32|0
1644794510000|2022-02-13 23:21:50|2251.83|2250.33|2251.73|2250.23|2251.92|2250.42|2251.73|2250.23|0
1644794520000|2022-02-13 23:22:00|2251.74|2250.24|2251.82|2250.32|2251.92|2250.42|2251.74|2250.24|0
1644794530000|2022-02-13 23:22:10|2251.8|2250.3|2251.63|2250.13|2251.82|2250.32|2251.63|2250.13|0
1644794540000|2022-02-13 23:22:20|2251.59|2250.09|2251.54|2250.04|2251.59|2250.09|2251.45|2249.95|0
1644794560000|2022-02-13 23:22:40|2251.52|2250.02|2251.45|2249.95|2251.54|2250.04|2251.45|2249.95|0
1644794570000|2022-02-13 23:22:50|2251.46|2249.96|2251.45|2249.95|2251.63|2250.13|2251.45|2249.95|0
1644794580000|2022-02-13 23:23:00|2251.46|2249.96|2251.35|2249.85|2251.49|2249.99|2251.35|2249.85|0
1644794590000|2022-02-13 23:23:10|2251.36|2249.86|2251.45|2249.95|2251.45|2249.95|2251.36|2249.86|0
1644794600000|2022-02-13 23:23:20|2251.47|2249.97|2251.63|2250.13|2251.63|2250.13|2251.47|2249.97|0
1644794610000|2022-02-13 23:23:30|2251.59|2250.09|2251.45|2249.95|2251.59|2250.09|2251.45|2249.95|0
1644794620000|2022-02-13 23:23:40|2251.46|2249.96|2251.49|2249.99|2251.54|2250.04|2251.35|2249.85|0
1644794630000|2022-02-13 23:23:50|2251.5|2250|2251.4|2249.9|2251.54|2250.04|2251.35|2249.85|0
1644794640000|2022-02-13 23:24:00|2251.39|2249.89|2251.4|2249.9|2251.4|2249.9|2251.35|2249.85|0
1644794650000|2022-02-13 23:24:10|2251.39|2249.89|2251.26|2249.76|2251.39|2249.89|2251.26|2249.76|0
1644794660000|2022-02-13 23:24:20|2251.28|2249.78|2251.35|2249.85|2251.35|2249.85|2251.26|2249.76|0
1644794670000|2022-02-13 23:24:30|2251.37|2249.87|2251.45|2249.95|2251.59|2250.09|2251.37|2249.87|0
1644794680000|2022-02-13 23:24:40|2251.43|2249.93|2251.02|2249.52|2251.43|2249.93|2251.02|2249.52|0
1644794690000|2022-02-13 23:24:50|2250.98|2249.48|2251.02|2249.52|2251.02|2249.52|2250.93|2249.43|0
1644794700000|2022-02-13 23:25:00|2251.08|2249.58|2251.3|2249.8|2251.34|2249.84|2251.08|2249.58|0
1644794710000|2022-02-13 23:25:10|2251.29|2249.79|2251.39|2249.89|2251.39|2249.89|2251.02|2249.52|0
1644794720000|2022-02-13 23:25:20|2251.4|2249.9|2251.34|2249.84|2251.53|2250.03|2251.34|2249.84|0
1644794730000|2022-02-13 23:25:30|2251.36|2249.86|2251.44|2249.94|2251.53|2250.03|2251.36|2249.86|0
1644794740000|2022-02-13 23:25:40|2251.45|2249.95|2252.09|2250.59|2252.14|2250.64|2251.45|2249.95|0
1644794750000|2022-02-13 23:25:50|2252.07|2250.57|2252.09|2250.59|2252.19|2250.69|2252|2250.5|0
1644794760000|2022-02-13 23:26:00|2252.1|2250.6|2252.19|2250.69|2252.28|2250.78|2252.1|2250.6|0
1644794770000|2022-02-13 23:26:10|2252.17|2250.67|2251.86|2250.36|2252.17|2250.67|2251.81|2250.31|0
1644794780000|2022-02-13 23:26:20|2251.85|2250.35|2252|2250.5|2252.09|2250.59|2251.81|2250.31|0
1644794790000|2022-02-13 23:26:30|2251.98|2250.48|2251.34|2249.84|2251.98|2250.48|2251.34|2249.84|0
1644794810000|2022-02-13 23:26:50|2251.32|2249.82|2251.25|2249.75|2251.32|2249.82|2251.25|2249.75|0
1644794820000|2022-02-13 23:27:00|2251.27|2249.77|2251.34|2249.84|2251.34|2249.84|2251.27|2249.77|0
1644794830000|2022-02-13 23:27:10|2251.35|2249.85|2251.72|2250.22|2251.72|2250.22|2251.35|2249.85|0
1644794840000|2022-02-13 23:27:20|2251.74|2250.24|2251.81|2250.31|2251.81|2250.31|2251.72|2250.22|0
1644794850000|2022-02-13 23:27:30|2251.79|2250.29|2251.94|2250.44|2251.95|2250.45|2251.62|2250.12|0
1644794860000|2022-02-13 23:27:40|2251.91|2250.41|2252|2250.5|2252.19|2250.69|2251.91|2250.41|0
1644794870000|2022-02-13 23:27:50|2251.98|2250.48|2251.86|2250.36|2252|2250.5|2251.86|2250.36|0
1644794880000|2022-02-13 23:28:00|2251.85|2250.35|2251.81|2250.31|2251.85|2250.35|2251.67|2250.17|0
1644794890000|2022-02-13 23:28:10|2251.8|2250.3|2251.81|2250.31|2251.81|2250.31|2251.72|2250.22|0
1644794900000|2022-02-13 23:28:20|2251.77|2250.27|2251.62|2250.12|2251.77|2250.27|2251.53|2250.03|0
1644794910000|2022-02-13 23:28:30|2251.63|2250.13|2251.67|2250.17|2251.72|2250.22|2251.62|2250.12|0
1644794920000|2022-02-13 23:28:40|2251.66|2250.16|2252.38|2250.88|2252.38|2250.88|2251.62|2250.12|0
1644794930000|2022-02-13 23:28:50|2252.42|2250.92|2252.38|2250.88|2252.42|2250.92|2252.38|2250.88|0
1644794940000|2022-02-13 23:29:00|2252.36|2250.86|2252.16|2250.66|2252.36|2250.86|2252.09|2250.59|0
1644794950000|2022-02-13 23:29:10|2252.13|2250.63|2252.25|2250.75|2252.35|2250.85|2251.98|2250.48|0
1644794960000|2022-02-13 23:29:20|2252.26|2250.76|2252.06|2250.56|2252.3|2250.8|2251.97|2250.47|0
1644794970000|2022-02-13 23:29:30|2252.05|2250.55|2252.06|2250.56|2252.06|2250.56|2251.97|2250.47|0
1644794980000|2022-02-13 23:29:40|2252.07|2250.57|2252.23|2250.73|2252.25|2250.75|2252.07|2250.57|0
1644794990000|2022-02-13 23:29:50|2252.35|2250.85|2251.97|2250.47|2252.39|2250.89|2251.88|2250.38|0
1644795000000|2022-02-13 23:30:00|2251.96|2250.46|2252.04|2250.54|2252.21|2250.71|2251.92|2250.42|0
1644795010000|2022-02-13 23:30:10|2252.03|2250.53|2251.7|2250.2|2252.03|2250.53|2251.56|2250.06|0
1644795020000|2022-02-13 23:30:20|2251.71|2250.21|2251.79|2250.29|2251.84|2250.34|2251.71|2250.21|0
1644795030000|2022-02-13 23:30:30|2251.8|2250.3|2251.98|2250.48|2251.98|2250.48|2251.8|2250.3|0
1644795040000|2022-02-13 23:30:40|2251.99|2250.49|2252.21|2250.71|2252.31|2250.81|2251.99|2250.49|0
1644795050000|2022-02-13 23:30:50|2252.2|2250.7|2252.31|2250.81|2252.31|2250.81|2252.12|2250.62|0
1644795060000|2022-02-13 23:31:00|2252.32|2250.82|2252.63|2251.13|2252.63|2251.13|2252.26|2250.76|0
1644795070000|2022-02-13 23:31:10|2252.6|2251.1|2252.31|2250.81|2252.6|2251.1|2252.26|2250.76|0
1644795080000|2022-02-13 23:31:20|2252.3|2250.8|2252.31|2250.81|2252.31|2250.81|2252.21|2250.71|0
1644795090000|2022-02-13 23:31:30|2252.32|2250.82|2252.38|2250.88|2252.4|2250.9|2252.31|2250.81|0
1644795100000|2022-02-13 23:31:40|2252.31|2250.81|2252.57|2251.07|2252.7|2251.2|2252.12|2250.62|0
1644795110000|2022-02-13 23:31:50|2252.61|2251.11|2252.84|2251.34|2252.84|2251.34|2252.61|2251.11|0
1644795120000|2022-02-13 23:32:00|2252.85|2251.35|2252.65|2251.15|2252.89|2251.39|2252.61|2251.11|0
1644795130000|2022-02-13 23:32:10|2252.66|2251.16|2253.08|2251.58|2253.3|2251.8|2252.66|2251.16|0
1644795140000|2022-02-13 23:32:20|2253.07|2251.57|2253.26|2251.76|2253.3|2251.8|2252.98|2251.48|0
1644795150000|2022-02-13 23:32:30|2253.3|2251.8|2252.89|2251.39|2253.39|2251.89|2252.89|2251.39|0
1644795160000|2022-02-13 23:32:40|2252.88|2251.38|2252.89|2251.39|2252.93|2251.43|2252.79|2251.29|0
1644795170000|2022-02-13 23:32:50|2252.88|2251.38|2253.08|2251.58|2253.21|2251.71|2252.84|2251.34|0
1644795180000|2022-02-13 23:33:00|2253.12|2251.62|2253.44|2251.94|2253.44|2251.94|2253.12|2251.62|0
1644795190000|2022-02-13 23:33:10|2253.45|2251.95|2253.44|2251.94|2253.49|2251.99|2253.39|2251.89|0
1644795200000|2022-02-13 23:33:20|2253.43|2251.93|2253.39|2251.89|2253.77|2252.27|2253.35|2251.85|0
1644795210000|2022-02-13 23:33:30|2253.37|2251.87|2253.12|2251.62|2253.37|2251.87|2252.98|2251.48|0
1644795220000|2022-02-13 23:33:40|2253.15|2251.65|2253.21|2251.71|2253.3|2251.8|2253.08|2251.58|0
1644795230000|2022-02-13 23:33:50|2253.22|2251.72|2253.4|2251.9|2253.49|2251.99|2253.22|2251.72|0
1644795240000|2022-02-13 23:34:00|2253.44|2251.94|2253.3|2251.8|2253.58|2252.08|2253.3|2251.8|0
1644795250000|2022-02-13 23:34:10|2253.27|2251.77|2253.3|2251.8|2253.3|2251.8|2253.08|2251.58|0
1644795260000|2022-02-13 23:34:20|2253.28|2251.78|2253.21|2251.71|2253.3|2251.8|2253.08|2251.58|0
1644795270000|2022-02-13 23:34:30|2253.22|2251.72|2253.34|2251.84|2253.48|2251.98|2253.22|2251.72|0
1644795280000|2022-02-13 23:34:40|2253.35|2251.85|2253.34|2251.84|2253.39|2251.89|2253.3|2251.8|0
1644795290000|2022-02-13 23:34:50|2253.35|2251.85|2253.39|2251.89|2253.48|2251.98|2253.35|2251.85|0
1644795300000|2022-02-13 23:35:00|2253.41|2251.91|2253.67|2252.17|2253.67|2252.17|2253.39|2251.89|0
1644795310000|2022-02-13 23:35:10|2253.68|2252.18|2253.77|2252.27|2253.77|2252.27|2253.67|2252.17|0
1644795320000|2022-02-13 23:35:20|2253.81|2252.31|2253.77|2252.27|2253.86|2252.36|2253.77|2252.27|0
1644795330000|2022-02-13 23:35:30|2253.81|2252.31|2253.77|2252.27|2253.86|2252.36|2253.77|2252.27|0
1644795340000|2022-02-13 23:35:40|2253.73|2252.23|2253.48|2251.98|2253.73|2252.23|2253.44|2251.94|0
1644795350000|2022-02-13 23:35:50|2253.49|2251.99|2253.39|2251.89|2253.58|2252.08|2253.39|2251.89|0
1644795360000|2022-02-13 23:36:00|2253.4|2251.9|2253.58|2252.08|2253.58|2252.08|2253.4|2251.9|0
1644795370000|2022-02-13 23:36:10|2253.57|2252.07|2253.47|2251.97|2253.57|2252.07|2253.47|2251.97|0
1644795380000|2022-02-13 23:36:20|2253.49|2251.99|2253.66|2252.16|2253.66|2252.16|2253.47|2251.97|0
1644795390000|2022-02-13 23:36:30|2253.65|2252.15|2253.76|2252.26|2253.76|2252.26|2253.61|2252.11|0
1644795400000|2022-02-13 23:36:40|2253.74|2252.24|2253.57|2252.07|2253.74|2252.24|2253.57|2252.07|0
1644795420000|2022-02-13 23:37:00|2253.54|2252.04|2253.47|2251.97|2253.57|2252.07|2253.43|2251.93|0
1644795440000|2022-02-13 23:37:20|2253.45|2251.95|2253.38|2251.88|2253.45|2251.95|2253.38|2251.88|0
1644795450000|2022-02-13 23:37:30|2253.36|2251.86|2253.29|2251.79|2253.38|2251.88|2253.16|2251.66|0
1644795460000|2022-02-13 23:37:40|2253.28|2251.78|2253.16|2251.66|2253.38|2251.88|2253.16|2251.66|0
1644795470000|2022-02-13 23:37:50|2253.12|2251.62|2253.11|2251.61|2253.16|2251.66|2252.97|2251.47|0
1644795480000|2022-02-13 23:38:00|2253.1|2251.6|2252.97|2251.47|2253.16|2251.66|2252.97|2251.47|0
1644795490000|2022-02-13 23:38:10|2252.95|2251.45|2252.87|2251.37|2252.97|2251.47|2252.87|2251.37|0
1644795500000|2022-02-13 23:38:20|2252.89|2251.39|2252.87|2251.37|2252.97|2251.47|2252.87|2251.37|0
1644795510000|2022-02-13 23:38:30|2252.88|2251.38|2252.97|2251.47|2252.97|2251.47|2252.87|2251.37|0
1644795520000|2022-02-13 23:38:40|2252.96|2251.46|2252.97|2251.47|2253.06|2251.56|2252.87|2251.37|0
1644795530000|2022-02-13 23:38:50|2252.96|2251.46|2252.87|2251.37|2252.96|2251.46|2252.87|2251.37|0
1644795540000|2022-02-13 23:39:00|2252.89|2251.39|2253.06|2251.56|2253.06|2251.56|2252.89|2251.39|0
1644795550000|2022-02-13 23:39:10|2253.04|2251.54|2252.97|2251.47|2253.04|2251.54|2252.87|2251.37|0
1644795560000|2022-02-13 23:39:20|2252.99|2251.49|2253.06|2251.56|2253.06|2251.56|2252.99|2251.49|0
1644795570000|2022-02-13 23:39:30|2253.05|2251.55|2253.01|2251.51|2253.05|2251.55|2252.87|2251.37|0
1644795580000|2022-02-13 23:39:40|2253.02|2251.52|2253.57|2252.07|2253.66|2252.16|2253.01|2251.51|0
1644795590000|2022-02-13 23:39:50|2253.58|2252.08|2253.67|2252.17|2253.67|2252.17|2253.58|2252.08|0
1644795600000|2022-02-13 23:40:00|2253.71|2252.21|2253.76|2252.26|2253.85|2252.35|2253.57|2252.07|0
1644795610000|2022-02-13 23:40:10|2253.68|2252.18|2253.43|2251.93|2253.68|2252.18|2253.38|2251.88|0
1644795620000|2022-02-13 23:40:20|2253.4|2251.9|2253.42|2251.92|2253.43|2251.93|2253.16|2251.66|0
1644795630000|2022-02-13 23:40:30|2253.38|2251.88|2253.47|2251.97|2253.52|2252.02|2253.2|2251.7|0
1644795640000|2022-02-13 23:40:40|2253.48|2251.98|2253.71|2252.21|2253.71|2252.21|2253.48|2251.98|0
1644795650000|2022-02-13 23:40:50|2253.72|2252.22|2253.52|2252.02|2253.76|2252.26|2253.52|2252.02|0
1644795660000|2022-02-13 23:41:00|2253.53|2252.03|2253.16|2251.66|2253.57|2252.07|2253.16|2251.66|0
1644795670000|2022-02-13 23:41:10|2253.2|2251.7|2253.38|2251.88|2253.38|2251.88|2253.2|2251.7|0
1644795680000|2022-02-13 23:41:20|2253.37|2251.87|2253.76|2252.26|2253.85|2252.35|2253.29|2251.79|0
1644795690000|2022-02-13 23:41:30|2253.74|2252.24|2253.43|2251.93|2253.74|2252.24|2253.43|2251.93|0
1644795700000|2022-02-13 23:41:40|2253.44|2251.94|2253.57|2252.07|2253.57|2252.07|2253.44|2251.94|0
1644795710000|2022-02-13 23:41:50|2253.56|2252.06|2253.38|2251.88|2253.56|2252.06|2253.38|2251.88|0
1644795720000|2022-02-13 23:42:00|2253.37|2251.87|2253.47|2251.97|2253.47|2251.97|2253.33|2251.83|0
1644795730000|2022-02-13 23:42:10|2253.46|2251.96|2253.47|2251.97|2253.52|2252.02|2253.43|2251.93|0
1644795740000|2022-02-13 23:42:20|2253.48|2251.98|2253.85|2252.35|2253.85|2252.35|2253.48|2251.98|0
1644795750000|2022-02-13 23:42:30|2253.81|2252.31|2253.66|2252.16|2253.81|2252.31|2253.66|2252.16|0
1644795760000|2022-02-13 23:42:40|2253.67|2252.17|2253.76|2252.26|2253.76|2252.26|2253.67|2252.17|0
1644795770000|2022-02-13 23:42:50|2253.74|2252.24|2253.38|2251.88|2253.74|2252.24|2253.38|2251.88|0
1644795780000|2022-02-13 23:43:00|2253.39|2251.89|2253.33|2251.83|2253.47|2251.97|2253.33|2251.83|0
1644795790000|2022-02-13 23:43:10|2253.32|2251.82|2253.57|2252.07|2253.57|2252.07|2253.29|2251.79|0
1644795800000|2022-02-13 23:43:20|2253.55|2252.05|2253.43|2251.93|2253.55|2252.05|2253.43|2251.93|0
1644795810000|2022-02-13 23:43:30|2253.44|2251.94|2253.66|2252.16|2253.66|2252.16|2253.44|2251.94|0
1644795820000|2022-02-13 23:43:40|2253.64|2252.14|2253.76|2252.26|2253.76|2252.26|2253.57|2252.07|0
1644795830000|2022-02-13 23:43:50|2253.74|2252.24|2253.76|2252.26|2253.76|2252.26|2253.66|2252.16|0
1644795840000|2022-02-13 23:44:00|2253.77|2252.27|2253.8|2252.3|2253.85|2252.35|2253.76|2252.26|0
1644795850000|2022-02-13 23:44:10|2253.79|2252.29|2253.68|2252.18|2253.79|2252.29|2253.66|2252.16|0
1644795860000|2022-02-13 23:44:20|2253.76|2252.26|2253.71|2252.21|2253.76|2252.26|2253.66|2252.16|0
1644795870000|2022-02-13 23:44:30|2253.72|2252.22|2253.71|2252.21|2253.76|2252.26|2253.61|2252.11|0
1644795880000|2022-02-13 23:44:40|2253.72|2252.22|2253.85|2252.35|2253.85|2252.35|2253.72|2252.22|0
1644795890000|2022-02-13 23:44:50|2253.86|2252.36|2254.22|2252.72|2254.22|2252.72|2253.86|2252.36|0
1644795900000|2022-02-13 23:45:00|2254.26|2252.76|2254.73|2253.23|2254.96|2253.46|2254.26|2252.76|0
1644795910000|2022-02-13 23:45:10|2254.75|2253.25|2254.87|2253.37|2255.01|2253.51|2254.75|2253.25|0
1644795920000|2022-02-13 23:45:20|2254.88|2253.38|2254.87|2253.37|2255.06|2253.56|2254.82|2253.32|0
1644795930000|2022-02-13 23:45:30|2254.86|2253.36|2255.42|2253.92|2255.48|2253.98|2254.82|2253.32|0
1644795940000|2022-02-13 23:45:40|2255.39|2253.89|2256.22|2254.72|2256.36|2254.86|2255.39|2253.89|0
1644795950000|2022-02-13 23:45:50|2256.23|2254.73|2256.83|2255.33|2257.06|2255.56|2256.08|2254.58|0
1644795960000|2022-02-13 23:46:00|2256.84|2255.34|2256.93|2255.43|2257.24|2255.74|2256.46|2254.96|0
1644795970000|2022-02-13 23:46:10|2256.91|2255.41|2256.71|2255.21|2256.93|2255.43|2256.49|2254.99|0
1644795980000|2022-02-13 23:46:20|2256.63|2255.13|2256.68|2255.18|2256.92|2255.42|2256.63|2255.13|0
1644795990000|2022-02-13 23:46:30|2256.66|2255.16|2256.26|2254.76|2256.73|2255.23|2256.26|2254.76|0
1644796000000|2022-02-13 23:46:40|2256.27|2254.77|2256.54|2255.04|2256.54|2255.04|2256.27|2254.77|0
1644796010000|2022-02-13 23:46:50|2256.56|2255.06|2256.31|2254.81|2256.63|2255.13|2256.16|2254.66|0
1644796020000|2022-02-13 23:47:00|2256.3|2254.8|2256.26|2254.76|2256.3|2254.8|2255.98|2254.48|0
1644796030000|2022-02-13 23:47:10|2256.3|2254.8|2256.45|2254.95|2256.45|2254.95|2256.3|2254.8|0
1644796040000|2022-02-13 23:47:20|2256.46|2254.96|2256.36|2254.86|2256.54|2255.04|2256.35|2254.85|0
1644796050000|2022-02-13 23:47:30|2256.4|2254.9|2256.49|2254.99|2256.59|2255.09|2256.35|2254.85|0
1644796060000|2022-02-13 23:47:40|2256.5|2255|2256.75|2255.25|2256.75|2255.25|2256.45|2254.95|0
1644796070000|2022-02-13 23:47:50|2256.82|2255.32|2256.73|2255.23|2256.87|2255.37|2256.68|2255.18|0
1644796080000|2022-02-13 23:48:00|2256.75|2255.25|2257.05|2255.55|2257.05|2255.55|2256.73|2255.23|0
1644796090000|2022-02-13 23:48:10|2257.03|2255.53|2257.23|2255.73|2257.23|2255.73|2256.92|2255.42|0
1644796100000|2022-02-13 23:48:20|2257.22|2255.72|2256.82|2255.32|2257.22|2255.72|2256.73|2255.23|0
1644796110000|2022-02-13 23:48:30|2256.84|2255.34|2257.14|2255.64|2257.14|2255.64|2256.84|2255.34|0
1644796120000|2022-02-13 23:48:40|2257.12|2255.62|2257.05|2255.55|2257.14|2255.64|2256.82|2255.32|0
1644796130000|2022-02-13 23:48:50|2257.06|2255.56|2257.14|2255.64|2257.23|2255.73|2256.96|2255.46|0
1644796140000|2022-02-13 23:49:00|2257.13|2255.63|2257.05|2255.55|2257.23|2255.73|2257.05|2255.55|0
1644796150000|2022-02-13 23:49:10|2257.04|2255.54|2256.82|2255.32|2257.09|2255.59|2256.73|2255.23|0
1644796160000|2022-02-13 23:49:20|2256.81|2255.31|2256.73|2255.23|2256.92|2255.42|2256.73|2255.23|0
1644796170000|2022-02-13 23:49:30|2256.74|2255.24|2256.82|2255.32|2256.82|2255.32|2256.74|2255.24|0
1644796180000|2022-02-13 23:49:40|2256.81|2255.31|2257.19|2255.69|2257.33|2255.83|2256.73|2255.23|0
1644796190000|2022-02-13 23:49:50|2257.18|2255.68|2257.14|2255.64|2257.23|2255.73|2257.05|2255.55|0
1644796200000|2022-02-13 23:50:00|2257.15|2255.65|2256.92|2255.42|2257.19|2255.69|2256.92|2255.42|0
1644796210000|2022-02-13 23:50:10|2256.91|2255.41|2256.87|2255.37|2256.92|2255.42|2256.82|2255.32|0
1644796220000|2022-02-13 23:50:20|2256.86|2255.36|2256.82|2255.32|2257.05|2255.55|2256.77|2255.27|0
1644796230000|2022-02-13 23:50:30|2256.81|2255.31|2256.73|2255.23|2256.82|2255.32|2256.73|2255.23|0
1644796240000|2022-02-13 23:50:40|2256.75|2255.25|2256.73|2255.23|2256.82|2255.32|2256.73|2255.23|0
1644796250000|2022-02-13 23:50:50|2256.75|2255.25|2256.92|2255.42|2256.92|2255.42|2256.75|2255.25|0
1644796260000|2022-02-13 23:51:00|2256.93|2255.43|2257.14|2255.64|2257.14|2255.64|2256.87|2255.37|0
1644796270000|2022-02-13 23:51:10|2257.13|2255.63|2257.23|2255.73|2257.23|2255.73|2257.05|2255.55|0
1644796280000|2022-02-13 23:51:20|2257.21|2255.71|2257.14|2255.64|2257.21|2255.71|2257.09|2255.59|0
1644796290000|2022-02-13 23:51:30|2257.13|2255.63|2257.14|2255.64|2257.23|2255.73|2257.05|2255.55|0
1644796300000|2022-02-13 23:51:40|2257.13|2255.63|2257.09|2255.59|2257.14|2255.64|2257.09|2255.59|0
1644796310000|2022-02-13 23:51:50|2257.08|2255.58|2257.33|2255.83|2257.33|2255.83|2257.05|2255.55|0
1644796320000|2022-02-13 23:52:00|2257.32|2255.82|2257.23|2255.73|2257.33|2255.83|2257.23|2255.73|0
1644796330000|2022-02-13 23:52:10|2257.22|2255.72|2257.33|2255.83|2257.33|2255.83|2257.19|2255.69|0
1644796340000|2022-02-13 23:52:20|2257.31|2255.81|2257.52|2256.02|2257.61|2256.11|2257.23|2255.73|0
1644796350000|2022-02-13 23:52:30|2257.56|2256.06|2257.52|2256.02|2257.61|2256.11|2257.52|2256.02|0
1644796360000|2022-02-13 23:52:40|2257.56|2256.06|2257.61|2256.11|2257.61|2256.11|2257.42|2255.92|0
1644796370000|2022-02-13 23:52:50|2257.67|2256.17|2257.8|2256.3|2257.89|2256.39|2257.67|2256.17|0
1644796380000|2022-02-13 23:53:00|2257.81|2256.31|2257.89|2256.39|2257.98|2256.48|2257.8|2256.3|0
1644796390000|2022-02-13 23:53:10|2257.9|2256.4|2257.98|2256.48|2258.21|2256.71|2257.89|2256.39|0
1644796400000|2022-02-13 23:53:20|2257.97|2256.47|2257.89|2256.39|2257.97|2256.47|2257.7|2256.2|0
1644796410000|2022-02-13 23:53:30|2257.88|2256.38|2257.7|2256.2|2257.88|2256.38|2257.7|2256.2|0
1644796420000|2022-02-13 23:53:40|2257.68|2256.18|2257.56|2256.06|2257.68|2256.18|2257.52|2256.02|0
1644796430000|2022-02-13 23:53:50|2257.57|2256.07|2257.61|2256.11|2257.61|2256.11|2257.42|2255.92|0
1644796440000|2022-02-13 23:54:00|2257.62|2256.12|2257.42|2255.92|2257.66|2256.16|2257.28|2255.78|0
1644796450000|2022-02-13 23:54:10|2257.41|2255.91|2257.52|2256.02|2257.52|2256.02|2257.14|2255.64|0
1644796460000|2022-02-13 23:54:20|2257.65|2256.15|2258.12|2256.62|2258.3|2256.8|2257.65|2256.15|0
1644796470000|2022-02-13 23:54:30|2258.08|2256.58|2257.94|2256.44|2258.08|2256.58|2257.89|2256.39|0
1644796480000|2022-02-13 23:54:40|2257.95|2256.45|2257.89|2256.39|2257.98|2256.48|2257.89|2256.39|0
1644796490000|2022-02-13 23:54:50|2257.87|2256.37|2257.5|2256|2257.87|2256.37|2257.42|2255.92|0
1644796500000|2022-02-13 23:55:00|2257.51|2256.01|2257.5|2256|2257.59|2256.09|2257.4|2255.9|0
1644796510000|2022-02-13 23:55:10|2257.48|2255.98|2257.54|2256.04|2257.59|2256.09|2257.35|2255.85|0
1644796520000|2022-02-13 23:55:20|2257.53|2256.03|2257.59|2256.09|2257.59|2256.09|2257.5|2256|0
1644796530000|2022-02-13 23:55:30|2257.61|2256.11|2257.59|2256.09|2257.68|2256.18|2257.26|2255.76|0
1644796540000|2022-02-13 23:55:40|2257.63|2256.13|2257.98|2256.48|2257.98|2256.48|2257.63|2256.13|0
1644796550000|2022-02-13 23:55:50|2258.06|2256.56|2257.5|2256|2258.19|2256.69|2257.4|2255.9|0
1644796560000|2022-02-13 23:56:00|2257.48|2255.98|2257.59|2256.09|2257.64|2256.14|2257.4|2255.9|0
1644796570000|2022-02-13 23:56:10|2257.6|2256.1|2257.59|2256.09|2257.68|2256.18|2257.45|2255.95|0
1644796580000|2022-02-13 23:56:20|2257.6|2256.1|2257.59|2256.09|2257.68|2256.18|2257.59|2256.09|0
1644796590000|2022-02-13 23:56:30|2257.6|2256.1|2257.68|2256.18|2257.68|2256.18|2257.6|2256.1|0
1644796600000|2022-02-13 23:56:40|2257.7|2256.2|2257.92|2256.42|2257.96|2256.46|2257.7|2256.2|0
1644796610000|2022-02-13 23:56:50|2257.91|2256.41|2257.82|2256.32|2257.91|2256.41|2257.78|2256.28|0
1644796620000|2022-02-13 23:57:00|2257.81|2256.31|2257.69|2256.19|2257.81|2256.31|2257.68|2256.18|0
1644796630000|2022-02-13 23:57:10|2257.73|2256.23|2257.56|2256.06|2257.73|2256.23|2257.56|2256.06|0
1644796650000|2022-02-13 23:57:30|2257.59|2256.09|2257.84|2256.34|2257.84|2256.34|2257.59|2256.09|0
1644796660000|2022-02-13 23:57:40|2257.83|2256.33|2257.66|2256.16|2257.83|2256.33|2257.66|2256.16|0
1644796670000|2022-02-13 23:57:50|2257.7|2256.2|2257.84|2256.34|2257.84|2256.34|2257.7|2256.2|0
1644796680000|2022-02-13 23:58:00|2257.85|2256.35|2258.07|2256.57|2258.16|2256.66|2257.85|2256.35|0
1644796690000|2022-02-13 23:58:10|2258.05|2256.55|2257.94|2256.44|2258.05|2256.55|2257.94|2256.44|0
1644796700000|2022-02-13 23:58:20|2257.93|2256.43|2257.84|2256.34|2257.94|2256.44|2257.84|2256.34|0
1644796710000|2022-02-13 23:58:30|2257.83|2256.33|2257.38|2255.88|2257.83|2256.33|2257.28|2255.78|0
1644796720000|2022-02-13 23:58:40|2257.37|2255.87|2257.28|2255.78|2257.37|2255.87|2257.28|2255.78|0
1644796730000|2022-02-13 23:58:50|2257.27|2255.77|2257.28|2255.78|2257.33|2255.83|2257.19|2255.69|0
1644796740000|2022-02-13 23:59:00|2257.26|2255.76|2257.23|2255.73|2257.28|2255.78|2257.19|2255.69|0
1644796750000|2022-02-13 23:59:10|2257.22|2255.72|2257.09|2255.59|2257.28|2255.78|2257.09|2255.59|0
1644796760000|2022-02-13 23:59:20|2257.1|2255.6|2257.19|2255.69|2257.19|2255.69|2257.09|2255.59|0
1644796770000|2022-02-13 23:59:30|2257.17|2255.67|2257.09|2255.59|2257.17|2255.67|2257.09|2255.59|0
1644796780000|2022-02-13 23:59:40|2257.08|2255.58|2256.91|2255.41|2257.08|2255.58|2256.91|2255.41|0
1644796790000|2022-02-13 23:59:50|2256.89|2255.39|2256.91|2255.41|2257|2255.5|2256.78|2255.28|0
1644796800000|2022-02-14 00:00:00|2256.93|2255.43|2257.28|2255.78|2257.28|2255.78|2256.93|2255.43|0
1644796810000|2022-02-14 00:00:10|2257.29|2255.79|2257.52|2256.02|2257.61|2256.11|2257.28|2255.78|0
1644796820000|2022-02-14 00:00:20|2257.53|2256.03|2257.73|2256.23|2257.75|2256.25|2257.38|2255.88|0
1644796830000|2022-02-14 00:00:30|2257.66|2256.16|2257.61|2256.11|2257.75|2256.25|2257.56|2256.06|0
1644796840000|2022-02-14 00:00:40|2257.6|2256.1|2257.38|2255.88|2257.6|2256.1|2257.38|2255.88|0
1644796850000|2022-02-14 00:00:50|2257.42|2255.92|2257.56|2256.06|2257.56|2256.06|2257.33|2255.83|0
1644796860000|2022-02-14 00:01:00|2257.55|2256.05|2257.98|2256.48|2258.16|2256.66|2257.52|2256.02|0
1644796870000|2022-02-14 00:01:10|2257.94|2256.44|2257.8|2256.3|2258.07|2256.57|2257.8|2256.3|0
1644796880000|2022-02-14 00:01:20|2257.79|2256.29|2257.66|2256.16|2257.94|2256.44|2257.61|2256.11|0
1644796890000|2022-02-14 00:01:30|2257.67|2256.17|2257.56|2256.06|2257.7|2256.2|2257.56|2256.06|0
1644796900000|2022-02-14 00:01:40|2257.55|2256.05|2257.52|2256.02|2257.66|2256.16|2257.47|2255.97|0
1644796910000|2022-02-14 00:01:50|2257.51|2256.01|2257.37|2255.87|2257.56|2256.06|2257.37|2255.87|0
1644796920000|2022-02-14 00:02:00|2257.33|2255.83|2257.24|2255.74|2257.33|2255.83|2257.19|2255.69|0
1644796930000|2022-02-14 00:02:10|2257.28|2255.78|2257.19|2255.69|2257.33|2255.83|2257.09|2255.59|0
1644796940000|2022-02-14 00:02:20|2257.2|2255.7|2257.19|2255.69|2257.23|2255.73|2257.09|2255.59|0
1644796950000|2022-02-14 00:02:30|2257.21|2255.71|2257.66|2256.16|2257.75|2256.25|2257.19|2255.69|0
1644796960000|2022-02-14 00:02:40|2257.68|2256.18|2257.33|2255.83|2257.75|2256.25|2257.33|2255.83|0
1644796970000|2022-02-14 00:02:50|2257.39|2255.89|2257.56|2256.06|2257.66|2256.16|2257.39|2255.89|0
1644796980000|2022-02-14 00:03:00|2257.51|2256.01|2257.56|2256.06|2257.56|2256.06|2257.28|2255.78|0
1644796990000|2022-02-14 00:03:10|2257.55|2256.05|2257.47|2255.97|2257.56|2256.06|2257.38|2255.88|0
1644797000000|2022-02-14 00:03:20|2257.48|2255.98|2257.52|2256.02|2257.61|2256.11|2257.48|2255.98|0
1644797010000|2022-02-14 00:03:30|2257.53|2256.03|2257.56|2256.06|2257.66|2256.16|2257.47|2255.97|0
1644797030000|2022-02-14 00:03:50|2257.57|2256.07|2257.61|2256.11|2257.75|2256.25|2257.57|2256.07|0
1644797040000|2022-02-14 00:04:00|2257.62|2256.12|2257.8|2256.3|2257.84|2256.34|2257.47|2255.97|0
1644797050000|2022-02-14 00:04:10|2257.79|2256.29|2258.16|2256.66|2258.16|2256.66|2257.75|2256.25|0
1644797060000|2022-02-14 00:04:20|2258.14|2256.64|2257.98|2256.48|2258.14|2256.64|2257.84|2256.34|0
1644797070000|2022-02-14 00:04:30|2257.94|2256.44|2258.13|2256.63|2258.13|2256.63|2257.94|2256.44|0
1644797080000|2022-02-14 00:04:40|2258.16|2256.66|2258.26|2256.76|2258.26|2256.76|2258.12|2256.62|0
1644797090000|2022-02-14 00:04:50|2258.28|2256.78|2258.26|2256.76|2258.35|2256.85|2258.26|2256.76|0
1644797100000|2022-02-14 00:05:00|2258.27|2256.77|2257.94|2256.44|2258.3|2256.8|2257.94|2256.44|0
1644797110000|2022-02-14 00:05:10|2257.95|2256.45|2257.8|2256.3|2257.98|2256.48|2257.66|2256.16|0
1644797120000|2022-02-14 00:05:20|2257.79|2256.29|2257.66|2256.16|2257.84|2256.34|2257.66|2256.16|0
1644797130000|2022-02-14 00:05:30|2257.68|2256.18|2257.71|2256.21|2257.8|2256.3|2257.56|2256.06|0
1644797140000|2022-02-14 00:05:40|2257.72|2256.22|2257.95|2256.45|2257.99|2256.49|2257.72|2256.22|0
1644797150000|2022-02-14 00:05:50|2257.94|2256.44|2257.9|2256.4|2257.94|2256.44|2257.67|2256.17|0
1644797160000|2022-02-14 00:06:00|2257.91|2256.41|2257.85|2256.35|2257.95|2256.45|2257.85|2256.35|0
1644797170000|2022-02-14 00:06:10|2257.86|2256.36|2257.95|2256.45|2258.17|2256.67|2257.86|2256.36|0
1644797180000|2022-02-14 00:06:20|2257.93|2256.43|2257.67|2256.17|2257.95|2256.45|2257.57|2256.07|0
1644797190000|2022-02-14 00:06:30|2257.65|2256.15|2257.48|2255.98|2257.67|2256.17|2257.48|2255.98|0
1644797200000|2022-02-14 00:06:40|2257.47|2255.97|2257.48|2255.98|2257.48|2255.98|2257.39|2255.89|0
1644797210000|2022-02-14 00:06:50|2257.5|2256|2257.39|2255.89|2257.57|2256.07|2257.39|2255.89|0
1644797220000|2022-02-14 00:07:00|2257.4|2255.9|2257.39|2255.89|2257.57|2256.07|2257.39|2255.89|0
1644797230000|2022-02-14 00:07:10|2257.4|2255.9|2257.39|2255.89|2257.48|2255.98|2257.29|2255.79|0
1644797240000|2022-02-14 00:07:20|2257.37|2255.87|2256.79|2255.29|2257.37|2255.87|2256.79|2255.29|0
1644797250000|2022-02-14 00:07:30|2256.8|2255.3|2256.69|2255.19|2256.92|2255.42|2256.6|2255.1|0
1644797260000|2022-02-14 00:07:40|2256.71|2255.21|2256.92|2255.42|2256.92|2255.42|2256.64|2255.14|0
1644797270000|2022-02-14 00:07:50|2256.93|2255.43|2256.79|2255.29|2256.96|2255.46|2256.69|2255.19|0
1644797280000|2022-02-14 00:08:00|2256.83|2255.33|2257.01|2255.51|2257.1|2255.6|2256.83|2255.33|0
1644797290000|2022-02-14 00:08:10|2257|2255.5|2257.11|2255.61|2257.2|2255.7|2256.92|2255.42|0
1644797300000|2022-02-14 00:08:20|2257.15|2255.65|2257.39|2255.89|2257.39|2255.89|2257.15|2255.65|0
1644797310000|2022-02-14 00:08:30|2257.37|2255.87|2257.95|2256.45|2258.08|2256.58|2257.29|2255.79|0
1644797320000|2022-02-14 00:08:40|2257.94|2256.44|2257.95|2256.45|2258.08|2256.58|2257.9|2256.4|0
1644797330000|2022-02-14 00:08:50|2257.96|2256.46|2258.27|2256.77|2258.27|2256.77|2257.95|2256.45|0
1644797340000|2022-02-14 00:09:00|2258.34|2256.84|2258.36|2256.86|2258.92|2257.42|2258.34|2256.84|0
1644797350000|2022-02-14 00:09:10|2258.37|2256.87|2258.27|2256.77|2258.45|2256.95|2258.22|2256.72|0
1644797360000|2022-02-14 00:09:20|2258.29|2256.79|2258.78|2257.28|2258.78|2257.28|2258.27|2256.77|0
1644797370000|2022-02-14 00:09:30|2258.79|2257.29|2258.83|2257.33|2259.2|2257.7|2258.64|2257.14|0
1644797380000|2022-02-14 00:09:40|2258.81|2257.31|2258.64|2257.14|2258.81|2257.31|2258.6|2257.1|0
1644797390000|2022-02-14 00:09:50|2258.66|2257.16|2258.45|2256.95|2258.74|2257.24|2258.45|2256.95|0
1644797400000|2022-02-14 00:10:00|2258.44|2256.94|2258.36|2256.86|2258.55|2257.05|2258.17|2256.67|0
1644797410000|2022-02-14 00:10:10|2258.34|2256.84|2258.17|2256.67|2258.36|2256.86|2258.17|2256.67|0
1644797420000|2022-02-14 00:10:20|2258.18|2256.68|2258.17|2256.67|2258.45|2256.95|2258.17|2256.67|0
1644797430000|2022-02-14 00:10:30|2258.16|2256.66|2257.99|2256.49|2258.16|2256.66|2257.81|2256.31|0
1644797440000|2022-02-14 00:10:40|2258|2256.5|2258.32|2256.82|2258.45|2256.95|2257.99|2256.49|0
1644797450000|2022-02-14 00:10:50|2258.3|2256.8|2258.32|2256.82|2258.32|2256.82|2258.23|2256.73|0
1644797460000|2022-02-14 00:11:00|2258.3|2256.8|2258.55|2257.05|2258.69|2257.19|2258.23|2256.73|0
1644797470000|2022-02-14 00:11:10|2258.53|2257.03|2258.69|2257.19|2258.69|2257.19|2258.32|2256.82|0
1644797480000|2022-02-14 00:11:20|2258.71|2257.21|2258.83|2257.33|2258.87|2257.37|2258.6|2257.1|0
1644797490000|2022-02-14 00:11:30|2258.81|2257.31|2258.83|2257.33|2258.83|2257.33|2258.65|2257.15|0
1644797500000|2022-02-14 00:11:40|2258.82|2257.32|2258.83|2257.33|2258.83|2257.33|2258.69|2257.19|0
1644797510000|2022-02-14 00:11:50|2258.82|2257.32|2258.69|2257.19|2258.83|2257.33|2258.69|2257.19|0
1644797520000|2022-02-14 00:12:00|2258.7|2257.2|2258.83|2257.33|2258.83|2257.33|2258.69|2257.19|0
1644797530000|2022-02-14 00:12:10|2258.82|2257.32|2259.11|2257.61|2259.11|2257.61|2258.69|2257.19|0
1644797540000|2022-02-14 00:12:20|2259.1|2257.6|2259.11|2257.61|2259.11|2257.61|2259.01|2257.51|0
1644797550000|2022-02-14 00:12:30|2259.1|2257.6|2259.01|2257.51|2259.11|2257.61|2258.92|2257.42|0
1644797560000|2022-02-14 00:12:40|2259.03|2257.53|2259.39|2257.89|2259.39|2257.89|2259.03|2257.53|0
1644797570000|2022-02-14 00:12:50|2259.38|2257.88|2259.57|2258.07|2259.58|2258.08|2259.34|2257.84|0
1644797580000|2022-02-14 00:13:00|2259.53|2258.03|2259.71|2258.21|2259.76|2258.26|2259.48|2257.98|0
1644797590000|2022-02-14 00:13:10|2259.72|2258.22|2259.94|2258.44|2260.22|2258.72|2259.66|2258.16|0
1644797600000|2022-02-14 00:13:20|2259.93|2258.43|2259.94|2258.44|2259.94|2258.44|2259.89|2258.39|0
1644797610000|2022-02-14 00:13:30|2259.95|2258.45|2259.65|2258.15|2259.99|2258.49|2259.65|2258.15|0
1644797620000|2022-02-14 00:13:40|2259.61|2258.11|2259.98|2258.48|2260.12|2258.62|2259.61|2258.11|0
1644797630000|2022-02-14 00:13:50|2259.99|2258.49|2260.22|2258.72|2260.22|2258.72|2259.99|2258.49|0
1644797640000|2022-02-14 00:14:00|2260.24|2258.74|2260.41|2258.91|2260.41|2258.91|2260.22|2258.72|0
1644797650000|2022-02-14 00:14:10|2260.36|2258.86|2260.49|2258.99|2260.51|2259.01|2260.18|2258.68|0
1644797660000|2022-02-14 00:14:20|2260.41|2258.91|2260.81|2259.31|2260.93|2259.43|2260.41|2258.91|0
1644797670000|2022-02-14 00:14:30|2260.82|2259.32|2260.57|2259.07|2260.99|2259.49|2260.57|2259.07|0
1644797680000|2022-02-14 00:14:40|2260.58|2259.08|2260.52|2259.02|2260.71|2259.21|2260.52|2259.02|0
1644797690000|2022-02-14 00:14:50|2260.9|2259.4|2260.99|2259.49|2260.99|2259.49|2260.9|2259.4|0
1644797700000|2022-02-14 00:15:00|2260.98|2259.48|2261.16|2259.66|2261.16|2259.66|2260.78|2259.28|0
1644797710000|2022-02-14 00:15:10|2260.93|2259.43|2260.67|2259.17|2261.1|2259.6|2260.13|2258.63|0
1644797720000|2022-02-14 00:15:20|2261.44|2259.94|2261.83|2260.33|2261.83|2260.33|2261.23|2259.73|0
1644797730000|2022-02-14 00:15:30|2261.81|2260.31|2260.92|2259.42|2261.83|2260.33|2260.65|2259.15|0
1644797740000|2022-02-14 00:15:40|2260.91|2259.41|2260.26|2258.76|2260.91|2259.41|2260.26|2258.76|0
1644797750000|2022-02-14 00:15:50|2260.25|2258.75|2259.96|2258.46|2260.25|2258.75|2259.85|2258.35|0
1644797760000|2022-02-14 00:16:00|2259.95|2258.45|2259.48|2257.98|2259.95|2258.45|2259.48|2257.98|0
1644797770000|2022-02-14 00:16:10|2259.44|2257.94|2259.47|2257.97|2259.47|2257.97|2258.9|2257.4|0
1644797780000|2022-02-14 00:16:20|2259.48|2257.98|2258.81|2257.31|2259.78|2258.28|2258.81|2257.31|0
1644797790000|2022-02-14 00:16:30|2258.74|2257.24|2258.59|2257.09|2258.74|2257.24|2258.59|2257.09|0
1644797800000|2022-02-14 00:16:40|2258.6|2257.1|2259.02|2257.52|2259.02|2257.52|2258.59|2257.09|0
1644797810000|2022-02-14 00:16:50|2258.98|2257.48|2259.01|2257.51|2259.24|2257.74|2258.89|2257.39|0
1644797820000|2022-02-14 00:17:00|2259|2257.5|2258.34|2256.84|2259|2257.5|2258.34|2256.84|0
1644797830000|2022-02-14 00:17:10|2258.36|2256.86|2258.82|2257.32|2258.83|2257.33|2258.34|2256.84|0
1644797840000|2022-02-14 00:17:20|2258.81|2257.31|2258.81|2257.31|2258.82|2257.32|2258.8|2257.3|0
1644797850000|2022-02-14 00:17:30|2258.82|2257.32|2259.19|2257.69|2259.2|2257.7|2258.77|2257.27|0
1644797860000|2022-02-14 00:17:40|2259.2|2257.7|2259.19|2257.69|2259.2|2257.7|2259.19|2257.69|0
1644797870000|2022-02-14 00:17:50|2259.2|2257.7|2259.2|2257.7|2259.2|2257.7|2259.19|2257.69|0
1644797880000|2022-02-14 00:18:00|2259.13|2257.63|2258.98|2257.48|2259.52|2258.02|2258.98|2257.48|0
1644797890000|2022-02-14 00:18:10|2258.99|2257.49|2258.11|2256.61|2258.99|2257.49|2258.11|2256.61|0
1644797900000|2022-02-14 00:18:20|2258.1|2256.6|2257.9|2256.4|2258.11|2256.61|2257.89|2256.39|0
1644797910000|2022-02-14 00:18:30|2257.89|2256.39|2257.55|2256.05|2257.9|2256.4|2257.24|2255.74|0
1644797920000|2022-02-14 00:18:40|2257.56|2256.06|2257.71|2256.21|2257.72|2256.22|2257.47|2255.97|0
1644797930000|2022-02-14 00:18:50|2257.67|2256.17|2257.28|2255.78|2257.67|2256.17|2257.26|2255.76|0
1644797940000|2022-02-14 00:19:00|2257.27|2255.77|2257.73|2256.23|2257.74|2256.24|2257.14|2255.64|0
1644797950000|2022-02-14 00:19:10|2257.74|2256.24|2257.51|2256.01|2257.74|2256.24|2257.4|2255.9|0
1644797960000|2022-02-14 00:19:20|2257.54|2256.04|2257.96|2256.46|2257.96|2256.46|2257.53|2256.03|0
1644797970000|2022-02-14 00:19:30|2258.03|2256.53|2258.18|2256.68|2258.18|2256.68|2257.95|2256.45|0
1644797980000|2022-02-14 00:19:40|2258.2|2256.7|2258.63|2257.13|2258.63|2257.13|2258.2|2256.7|0
1644797990000|2022-02-14 00:19:50|2258.64|2257.14|2258.41|2256.91|2258.72|2257.22|2258.41|2256.91|0
1644798000000|2022-02-14 00:20:00|2258.39|2256.89|2258.18|2256.68|2258.39|2256.89|2258.18|2256.68|0
1644798010000|2022-02-14 00:20:10|2258.19|2256.69|2257.93|2256.43|2258.41|2256.91|2257.93|2256.43|0
1644798020000|2022-02-14 00:20:20|2257.92|2256.42|2257.71|2256.21|2257.93|2256.43|2257.71|2256.21|0
1644798030000|2022-02-14 00:20:30|2257.67|2256.17|2257.93|2256.43|2257.93|2256.43|2257.58|2256.08|0
1644798040000|2022-02-14 00:20:40|2257.94|2256.44|2257.92|2256.42|2257.94|2256.44|2257.92|2256.42|0
1644798050000|2022-02-14 00:20:50|2257.85|2256.35|2257.48|2255.98|2257.85|2256.35|2257.48|2255.98|0
1644798060000|2022-02-14 00:21:00|2257.49|2255.99|2256.92|2255.42|2257.49|2255.99|2256.92|2255.42|0
1644798070000|2022-02-14 00:21:10|2256.89|2255.39|2256.61|2255.11|2256.89|2255.39|2256.61|2255.11|0
1644798080000|2022-02-14 00:21:20|2256.59|2255.09|2255.95|2254.45|2256.59|2255.09|2255.95|2254.45|0
1644798090000|2022-02-14 00:21:30|2255.88|2254.38|2256.18|2254.68|2256.39|2254.89|2255.74|2254.24|0
1644798100000|2022-02-14 00:21:40|2256.21|2254.71|2256.4|2254.9|2256.4|2254.9|2256.16|2254.66|0
1644798110000|2022-02-14 00:21:50|2256.41|2254.91|2256.41|2254.91|2256.42|2254.92|2256.4|2254.9|0
1644798120000|2022-02-14 00:22:00|2256.4|2254.9|2255.52|2254.02|2256.4|2254.9|2255.52|2254.02|0
1644798130000|2022-02-14 00:22:10|2255.51|2254.01|2255.28|2253.78|2255.52|2254.02|2255.28|2253.78|0
1644798140000|2022-02-14 00:22:20|2255.32|2253.82|2255.28|2253.78|2255.37|2253.87|2255.15|2253.65|0
1644798150000|2022-02-14 00:22:30|2255.35|2253.85|2255.51|2254.01|2255.51|2254.01|2255.35|2253.85|0
1644798160000|2022-02-14 00:22:40|2255.52|2254.02|2255.28|2253.78|2255.84|2254.34|2255.28|2253.78|0
1644798170000|2022-02-14 00:22:50|2255.35|2253.85|2255.73|2254.23|2255.73|2254.23|2255.35|2253.85|0
1644798180000|2022-02-14 00:23:00|2255.7|2254.2|2255.26|2253.76|2255.7|2254.2|2255.06|2253.56|0
1644798190000|2022-02-14 00:23:10|2255.22|2253.72|2255.49|2253.99|2255.49|2253.99|2255.14|2253.64|0
1644798200000|2022-02-14 00:23:20|2255.48|2253.98|2255.48|2253.98|2255.48|2253.98|2255.48|2253.98|0
1644798210000|2022-02-14 00:23:30|2255.49|2253.99|2255.49|2253.99|2255.49|2253.99|2255.49|2253.99|0
1644798220000|2022-02-14 00:23:40|2255.48|2253.98|2255.26|2253.76|2255.49|2253.99|2255.24|2253.74|0
1644798230000|2022-02-14 00:23:50|2255.19|2253.69|2255.05|2253.55|2255.19|2253.69|2255.04|2253.54|0
1644798240000|2022-02-14 00:24:00|2255.12|2253.62|2255.05|2253.55|2255.26|2253.76|2254.93|2253.43|0
1644798250000|2022-02-14 00:24:10|2255.04|2253.54|2254.7|2253.2|2255.05|2253.55|2254.61|2253.11|0
1644798260000|2022-02-14 00:24:20|2254.74|2253.24|2254.84|2253.34|2254.84|2253.34|2254.74|2253.24|0
1644798270000|2022-02-14 00:24:30|2254.87|2253.37|2255.51|2254.01|2255.51|2254.01|2254.87|2253.37|0
1644798280000|2022-02-14 00:24:40|2255.5|2254|2255.07|2253.57|2255.51|2254.01|2255.07|2253.57|0
1644798290000|2022-02-14 00:24:50|2255.08|2253.58|2255.4|2253.9|2255.52|2254.02|2255.08|2253.58|0
1644798300000|2022-02-14 00:25:00|2255.39|2253.89|2255.51|2254.01|2255.52|2254.02|2255.17|2253.67|0
1644798310000|2022-02-14 00:25:10|2255.5|2254|2254.72|2253.22|2255.5|2254|2254.71|2253.21|0
1644798320000|2022-02-14 00:25:20|2254.75|2253.25|2255.07|2253.57|2255.07|2253.57|2254.75|2253.25|0
1644798330000|2022-02-14 00:25:30|2255.06|2253.56|2255.05|2253.55|2255.28|2253.78|2255.05|2253.55|0
1644798340000|2022-02-14 00:25:40|2254.98|2253.48|2254.84|2253.34|2254.98|2253.48|2254.84|2253.34|0
1644798350000|2022-02-14 00:25:50|2254.85|2253.35|2254.84|2253.34|2254.85|2253.35|2254.84|2253.34|0
1644798360000|2022-02-14 00:26:00|2254.82|2253.32|2254.62|2253.12|2254.83|2253.33|2254.61|2253.11|0
1644798370000|2022-02-14 00:26:10|2254.61|2253.11|2254.41|2252.91|2254.62|2253.12|2254.41|2252.91|0
1644798380000|2022-02-14 00:26:20|2254.39|2252.89|2254.39|2252.89|2254.4|2252.9|2254.39|2252.89|0
1644798390000|2022-02-14 00:26:30|2254.38|2252.88|2254.41|2252.91|2254.41|2252.91|2254.38|2252.88|0
1644798400000|2022-02-14 00:26:40|2254.42|2252.92|2254.73|2253.23|2254.73|2253.23|2254.42|2252.92|0
1644798410000|2022-02-14 00:26:50|2254.69|2253.19|2254.85|2253.35|2254.87|2253.37|2254.63|2253.13|0
1644798420000|2022-02-14 00:27:00|2254.78|2253.28|2254.63|2253.13|2254.78|2253.28|2254.51|2253.01|0
1644798430000|2022-02-14 00:27:10|2254.59|2253.09|2254.42|2252.92|2254.59|2253.09|2254.42|2252.92|0
1644798440000|2022-02-14 00:27:20|2254.45|2252.95|2254.74|2253.24|2254.85|2253.35|2254.45|2252.95|0
1644798450000|2022-02-14 00:27:30|2254.73|2253.23|2254.65|2253.15|2254.73|2253.23|2254.51|2253.01|0
1644798460000|2022-02-14 00:27:40|2254.66|2253.16|2255.1|2253.6|2255.1|2253.6|2254.66|2253.16|0
1644798470000|2022-02-14 00:27:50|2255.07|2253.57|2255.09|2253.59|2255.1|2253.6|2254.99|2253.49|0
1644798480000|2022-02-14 00:28:00|2255.08|2253.58|2255.06|2253.56|2255.18|2253.68|2255.05|2253.55|0
1644798490000|2022-02-14 00:28:10|2255.07|2253.57|2254.63|2253.13|2255.17|2253.67|2254.63|2253.13|0
1644798500000|2022-02-14 00:28:20|2254.64|2253.14|2254.28|2252.78|2254.64|2253.14|2254.26|2252.76|0
1644798510000|2022-02-14 00:28:30|2254.27|2252.77|2254.05|2252.55|2254.27|2252.77|2254.05|2252.55|0
1644798520000|2022-02-14 00:28:40|2254.06|2252.56|2254.19|2252.69|2254.2|2252.7|2254.04|2252.54|0
1644798530000|2022-02-14 00:28:50|2254.16|2252.66|2254.42|2252.92|2254.42|2252.92|2254.06|2252.56|0
1644798540000|2022-02-14 00:29:00|2254.41|2252.91|2253.54|2252.04|2254.41|2252.91|2253.54|2252.04|0
1644798550000|2022-02-14 00:29:10|2253.6|2252.1|2253.98|2252.48|2253.98|2252.48|2253.6|2252.1|0
1644798560000|2022-02-14 00:29:20|2253.86|2252.36|2253.64|2252.14|2253.98|2252.48|2253.54|2252.04|0
1644798570000|2022-02-14 00:29:30|2253.65|2252.15|2253.52|2252.02|2253.86|2252.36|2253.4|2251.9|0
1644798580000|2022-02-14 00:29:40|2253.54|2252.04|2253.84|2252.34|2253.85|2252.35|2253.54|2252.04|0
1644798590000|2022-02-14 00:29:50|2253.85|2252.35|2253.97|2252.47|2253.98|2252.48|2253.84|2252.34|0
1644798600000|2022-02-14 00:30:00|2253.96|2252.46|2253.19|2251.69|2253.96|2252.46|2253.09|2251.59|0
1644798610000|2022-02-14 00:30:10|2253.1|2251.6|2252.15|2250.65|2253.1|2251.6|2251.93|2250.43|0
1644798620000|2022-02-14 00:30:20|2252.14|2250.64|2252.15|2250.65|2252.15|2250.65|2251.8|2250.3|0
1644798630000|2022-02-14 00:30:30|2252.14|2250.64|2251.91|2250.41|2252.14|2250.64|2251.9|2250.4|0
1644798640000|2022-02-14 00:30:40|2251.9|2250.4|2251.45|2249.95|2251.9|2250.4|2251.44|2249.94|0
1644798650000|2022-02-14 00:30:50|2251.46|2249.96|2251.92|2250.42|2252.14|2250.64|2251.46|2249.96|0
1644798660000|2022-02-14 00:31:00|2251.82|2250.32|2251.69|2250.19|2251.82|2250.32|2251.47|2249.97|0
1644798670000|2022-02-14 00:31:10|2251.71|2250.21|2251.49|2249.99|2251.71|2250.21|2251.49|2249.99|0
1644798680000|2022-02-14 00:31:20|2251.5|2250|2251.61|2250.11|2251.61|2250.11|2251.05|2249.55|0
1644798690000|2022-02-14 00:31:30|2251.62|2250.12|2251.4|2249.9|2251.73|2250.23|2251.4|2249.9|0
1644798700000|2022-02-14 00:31:40|2251.39|2249.89|2251.31|2249.81|2251.39|2249.89|2251.08|2249.58|0
1644798710000|2022-02-14 00:31:50|2251.32|2249.82|2251.29|2249.79|2251.32|2249.82|2251.29|2249.79|0
1644798720000|2022-02-14 00:32:00|2251.26|2249.76|2251.14|2249.64|2251.26|2249.76|2250.94|2249.44|0
1644798730000|2022-02-14 00:32:10|2251.15|2249.65|2251.35|2249.85|2251.37|2249.87|2251.13|2249.63|0
1644798740000|2022-02-14 00:32:20|2251.36|2249.86|2250.03|2248.53|2251.37|2249.87|2249.89|2248.39|0
1644798750000|2022-02-14 00:32:30|2250.01|2248.51|2249.92|2248.42|2250.24|2248.74|2249.8|2248.3|0
1644798760000|2022-02-14 00:32:40|2249.91|2248.41|2249.91|2248.41|2249.92|2248.42|2249.69|2248.19|0
1644798770000|2022-02-14 00:32:50|2249.92|2248.42|2250|2248.5|2250.02|2248.52|2249.79|2248.29|0
1644798780000|2022-02-14 00:33:00|2250.01|2248.51|2250.24|2248.74|2250.24|2248.74|2249.99|2248.49|0
1644798790000|2022-02-14 00:33:10|2250.25|2248.75|2250.57|2249.07|2250.59|2249.09|2250.13|2248.63|0
1644798800000|2022-02-14 00:33:20|2250.51|2249.01|2250.23|2248.73|2250.51|2249.01|2250.13|2248.63|0
1644798810000|2022-02-14 00:33:30|2250.22|2248.72|2250.23|2248.73|2250.23|2248.73|2250.13|2248.63|0
1644798820000|2022-02-14 00:33:40|2250.22|2248.72|2249.99|2248.49|2250.22|2248.72|2249.99|2248.49|0
1644798830000|2022-02-14 00:33:50|2250.01|2248.51|2249.53|2248.03|2250.01|2248.51|2249.52|2248.02|0
1644798840000|2022-02-14 00:34:00|2249.52|2248.02|2249.27|2247.77|2249.74|2248.24|2249.27|2247.77|0
1644798850000|2022-02-14 00:34:10|2249.25|2247.75|2249.02|2247.52|2249.25|2247.75|2249.01|2247.51|0
1644798860000|2022-02-14 00:34:20|2249.03|2247.53|2248.82|2247.32|2249.27|2247.77|2248.72|2247.22|0
1644798870000|2022-02-14 00:34:30|2248.83|2247.33|2249.04|2247.54|2249.06|2247.56|2248.83|2247.33|0
1644798880000|2022-02-14 00:34:40|2249.03|2247.53|2248.52|2247.02|2249.03|2247.53|2248.51|2247.01|0
1644798890000|2022-02-14 00:34:50|2248.51|2247.01|2248.54|2247.04|2248.57|2247.07|2248.51|2247.01|0
1644798900000|2022-02-14 00:35:00|2248.45|2246.95|2248.54|2247.04|2248.54|2247.04|2248.3|2246.8|0
1644798910000|2022-02-14 00:35:10|2248.55|2247.05|2248.51|2247.01|2248.55|2247.05|2248.42|2246.92|0
1644798920000|2022-02-14 00:35:20|2248.52|2247.02|2248.51|2247.01|2248.74|2247.24|2248.51|2247.01|0
1644798930000|2022-02-14 00:35:30|2248.52|2247.02|2248.91|2247.41|2248.91|2247.41|2248.52|2247.02|0
1644798940000|2022-02-14 00:35:40|2248.92|2247.42|2249.01|2247.51|2249.14|2247.64|2248.91|2247.41|0
1644798950000|2022-02-14 00:35:50|2249.02|2247.52|2249.16|2247.66|2249.16|2247.66|2249.01|2247.51|0
1644798960000|2022-02-14 00:36:00|2249.17|2247.67|2249.25|2247.75|2249.26|2247.76|2249.15|2247.65|0
1644798970000|2022-02-14 00:36:10|2249.24|2247.74|2249.19|2247.69|2249.24|2247.74|2249|2247.5|0
1644798980000|2022-02-14 00:36:20|2249.24|2247.74|2250.04|2248.54|2250.04|2248.54|2249.24|2247.74|0
1644798990000|2022-02-14 00:36:30|2250.05|2248.55|2250.29|2248.79|2250.29|2248.79|2250.04|2248.54|0
1644799000000|2022-02-14 00:36:40|2250.3|2248.8|2249.72|2248.22|2250.51|2249.01|2249.72|2248.22|0
1644799010000|2022-02-14 00:36:50|2249.71|2248.21|2249.72|2248.22|2249.73|2248.23|2249.71|2248.21|0
1644799020000|2022-02-14 00:37:00|2249.71|2248.21|2250.28|2248.78|2250.29|2248.79|2249.71|2248.21|0
1644799030000|2022-02-14 00:37:10|2250.26|2248.76|2250.14|2248.64|2250.49|2248.99|2250.14|2248.64|0
1644799040000|2022-02-14 00:37:20|2250.11|2248.61|2249.92|2248.42|2250.14|2248.64|2249.9|2248.4|0
1644799050000|2022-02-14 00:37:30|2249.91|2248.41|2249.41|2247.91|2249.91|2248.41|2249.41|2247.91|0
1644799060000|2022-02-14 00:37:40|2249.13|2247.63|2249.21|2247.71|2249.22|2247.72|2248.91|2247.41|0
1644799070000|2022-02-14 00:37:50|2249.22|2247.72|2249.14|2247.64|2249.23|2247.73|2249.11|2247.61|0
1644799080000|2022-02-14 00:38:00|2249.13|2247.63|2249.47|2247.97|2249.47|2247.97|2249.13|2247.63|0
1644799090000|2022-02-14 00:38:10|2249.46|2247.96|2249.37|2247.87|2249.47|2247.97|2249.37|2247.87|0
1644799100000|2022-02-14 00:38:20|2249.33|2247.83|2249.38|2247.88|2249.38|2247.88|2249.03|2247.53|0
1644799110000|2022-02-14 00:38:30|2249.25|2247.75|2249.25|2247.75|2249.25|2247.75|2249.25|2247.75|0
1644799120000|2022-02-14 00:38:40|2249.26|2247.76|2250.16|2248.66|2250.16|2248.66|2249.25|2247.75|0
1644799130000|2022-02-14 00:38:50|2250.12|2248.62|2250.04|2248.54|2250.12|2248.62|2250.04|2248.54|0
1644799140000|2022-02-14 00:39:00|2250.05|2248.55|2250.53|2249.03|2250.53|2249.03|2250.04|2248.54|0
1644799150000|2022-02-14 00:39:10|2250.6|2249.1|2250.74|2249.24|2250.75|2249.25|2250.6|2249.1|0
1644799160000|2022-02-14 00:39:20|2250.75|2249.25|2250.6|2249.1|2250.96|2249.46|2250.6|2249.1|0
1644799170000|2022-02-14 00:39:30|2250.61|2249.11|2250.83|2249.33|2250.84|2249.34|2250.61|2249.11|0
1644799180000|2022-02-14 00:39:40|2250.82|2249.32|2250.81|2249.31|2250.83|2249.33|2250.81|2249.31|0
1644799190000|2022-02-14 00:39:50|2250.83|2249.33|2251.29|2249.79|2251.36|2249.86|2250.83|2249.33|0
1644799200000|2022-02-14 00:40:00|2251.32|2249.82|2251.75|2250.25|2251.75|2250.25|2251.32|2249.82|0
1644799210000|2022-02-14 00:40:10|2251.74|2250.24|2251.73|2250.23|2251.74|2250.24|2251.72|2250.22|0
1644799220000|2022-02-14 00:40:20|2251.74|2250.24|2252.65|2251.15|2252.65|2251.15|2251.72|2250.22|0
1644799230000|2022-02-14 00:40:30|2252.61|2251.11|2252.97|2251.47|2252.97|2251.47|2252.51|2251.01|0
1644799240000|2022-02-14 00:40:40|2252.99|2251.49|2252.83|2251.33|2253.2|2251.7|2252.83|2251.33|0
1644799250000|2022-02-14 00:40:50|2252.79|2251.29|2252.83|2251.33|2252.94|2251.44|2252.72|2251.22|0
1644799260000|2022-02-14 00:41:00|2252.84|2251.34|2252.84|2251.34|2252.86|2251.36|2252.83|2251.33|0
1644799270000|2022-02-14 00:41:10|2252.85|2251.35|2252.82|2251.32|2252.86|2251.36|2252.82|2251.32|0
1644799280000|2022-02-14 00:41:20|2252.83|2251.33|2252.83|2251.33|2252.85|2251.35|2252.83|2251.33|0
1644799290000|2022-02-14 00:41:30|2252.85|2251.35|2252.85|2251.35|2252.85|2251.35|2252.84|2251.34|0
1644799300000|2022-02-14 00:41:40|2252.83|2251.33|2253.07|2251.57|2253.07|2251.57|2252.83|2251.33|0
1644799310000|2022-02-14 00:41:50|2253.08|2251.58|2253.62|2252.12|2253.62|2252.12|2253.06|2251.56|0
1644799320000|2022-02-14 00:42:00|2253.64|2252.14|2253.92|2252.42|2254.26|2252.76|2253.64|2252.14|0
1644799330000|2022-02-14 00:42:10|2253.91|2252.41|2253.44|2251.94|2253.91|2252.41|2253.44|2251.94|0
1644799340000|2022-02-14 00:42:20|2253.45|2251.95|2253.37|2251.87|2253.46|2251.96|2253.34|2251.84|0
1644799350000|2022-02-14 00:42:30|2253.35|2251.85|2253.92|2252.42|2253.92|2252.42|2253.35|2251.85|0
1644799360000|2022-02-14 00:42:40|2253.96|2252.46|2254.51|2253.01|2254.54|2253.04|2253.96|2252.46|0
1644799370000|2022-02-14 00:42:50|2254.48|2252.98|2254.75|2253.25|2254.76|2253.26|2254.4|2252.9|0
1644799380000|2022-02-14 00:43:00|2254.76|2253.26|2254.42|2252.92|2255.02|2253.52|2254.41|2252.91|0
1644799390000|2022-02-14 00:43:10|2254.53|2253.03|2255|2253.5|2255|2253.5|2254.53|2253.03|0
1644799400000|2022-02-14 00:43:20|2254.99|2253.49|2254.88|2253.38|2255|2253.5|2254.85|2253.35|0
1644799410000|2022-02-14 00:43:30|2254.87|2253.37|2255.56|2254.06|2255.67|2254.17|2254.87|2253.37|0
1644799420000|2022-02-14 00:43:40|2255.57|2254.07|2254.74|2253.24|2255.7|2254.2|2254.7|2253.2|0
1644799430000|2022-02-14 00:43:50|2254.72|2253.22|2254.58|2253.08|2254.72|2253.22|2254.58|2253.08|0
1644799440000|2022-02-14 00:44:00|2254.59|2253.09|2254.86|2253.36|2254.86|2253.36|2254.59|2253.09|0
1644799450000|2022-02-14 00:44:10|2254.87|2253.37|2254.84|2253.34|2254.87|2253.37|2254.83|2253.33|0
1644799460000|2022-02-14 00:44:20|2254.86|2253.36|2254.97|2253.47|2254.99|2253.49|2254.86|2253.36|0
1644799470000|2022-02-14 00:44:30|2254.98|2253.48|2255.08|2253.58|2255.08|2253.58|2254.98|2253.48|0
1644799480000|2022-02-14 00:44:40|2255.05|2253.55|2255.51|2254.01|2255.51|2254.01|2255.05|2253.55|0
1644799490000|2022-02-14 00:44:50|2255.53|2254.03|2255.65|2254.15|2255.65|2254.15|2255.52|2254.02|0
1644799500000|2022-02-14 00:45:00|2255.69|2254.19|2255.75|2254.25|2255.77|2254.27|2255.69|2254.19|0
1644799510000|2022-02-14 00:45:10|2255.76|2254.26|2255.53|2254.03|2256.08|2254.58|2255.5|2254|0
1644799520000|2022-02-14 00:45:20|2255.52|2254.02|2255.3|2253.8|2255.53|2254.03|2255.29|2253.79|0
1644799530000|2022-02-14 00:45:30|2255.29|2253.79|2255.29|2253.79|2255.3|2253.8|2255.29|2253.79|0
1644799540000|2022-02-14 00:45:40|2255.22|2253.72|2254.86|2253.36|2255.22|2253.72|2254.84|2253.34|0
1644799550000|2022-02-14 00:45:50|2254.84|2253.34|2254.75|2253.25|2254.84|2253.34|2254.51|2253.01|0
1644799560000|2022-02-14 00:46:00|2254.71|2253.21|2254.62|2253.12|2254.71|2253.21|2254.62|2253.12|0
1644799570000|2022-02-14 00:46:10|2254.61|2253.11|2254.84|2253.34|2254.84|2253.34|2254.61|2253.11|0
1644799580000|2022-02-14 00:46:20|2254.87|2253.37|2254.62|2253.12|2254.98|2253.48|2254.62|2253.12|0
1644799590000|2022-02-14 00:46:30|2254.63|2253.13|2254.86|2253.36|2254.86|2253.36|2254.63|2253.13|0
1644799600000|2022-02-14 00:46:40|2254.89|2253.39|2254.64|2253.14|2254.99|2253.49|2254.63|2253.13|0
1644799610000|2022-02-14 00:46:50|2254.63|2253.13|2254.56|2253.06|2254.79|2253.29|2254.56|2253.06|0
1644799620000|2022-02-14 00:47:00|2254.57|2253.07|2254.78|2253.28|2254.78|2253.28|2254.57|2253.07|0
1644799630000|2022-02-14 00:47:10|2254.79|2253.29|2254.87|2253.37|2254.9|2253.4|2254.79|2253.29|0
1644799640000|2022-02-14 00:47:20|2254.86|2253.36|2254.18|2252.68|2254.86|2253.36|2254.17|2252.67|0
1644799650000|2022-02-14 00:47:30|2254.17|2252.67|2254.2|2252.7|2254.21|2252.71|2254.17|2252.67|0
1644799660000|2022-02-14 00:47:40|2254.21|2252.71|2254.2|2252.7|2254.21|2252.71|2254.19|2252.69|0
1644799670000|2022-02-14 00:47:50|2254.22|2252.72|2254.81|2253.31|2254.82|2253.32|2254.22|2252.72|0
1644799680000|2022-02-14 00:48:00|2254.83|2253.33|2254.93|2253.43|2254.93|2253.43|2254.83|2253.33|0
1644799690000|2022-02-14 00:48:10|2254.96|2253.46|2255.82|2254.32|2255.96|2254.46|2254.96|2253.46|0
1644799700000|2022-02-14 00:48:20|2255.81|2254.31|2255.81|2254.31|2255.82|2254.32|2255.81|2254.31|0
1644799710000|2022-02-14 00:48:30|2255.82|2254.32|2256.14|2254.64|2256.15|2254.65|2255.82|2254.32|0
1644799720000|2022-02-14 00:48:40|2256.24|2254.74|2256.43|2254.93|2256.45|2254.95|2256.24|2254.74|0
1644799730000|2022-02-14 00:48:50|2256.44|2254.94|2256.42|2254.92|2256.44|2254.94|2256.42|2254.92|0
1644799740000|2022-02-14 00:49:00|2256.43|2254.93|2256.64|2255.14|2256.64|2255.14|2256.42|2254.92|0
1644799750000|2022-02-14 00:49:10|2256.63|2255.13|2256.42|2254.92|2256.64|2255.14|2256.41|2254.91|0
1644799760000|2022-02-14 00:49:20|2256.41|2254.91|2256.2|2254.7|2256.41|2254.91|2256.17|2254.67|0
1644799770000|2022-02-14 00:49:30|2256.18|2254.68|2256.32|2254.82|2256.32|2254.82|2256.18|2254.68|0
1644799780000|2022-02-14 00:49:40|2256.3|2254.8|2256.18|2254.68|2256.3|2254.8|2256.18|2254.68|0
1644799790000|2022-02-14 00:49:50|2256.19|2254.69|2255.74|2254.24|2256.19|2254.69|2255.72|2254.22|0
1644799800000|2022-02-14 00:50:00|2255.73|2254.23|2255.5|2254|2255.74|2254.24|2255.5|2254|0
1644799810000|2022-02-14 00:50:10|2255.51|2254.01|2255.51|2254.01|2255.51|2254.01|2255.41|2253.91|0
1644799820000|2022-02-14 00:50:20|2255.5|2254|2255.63|2254.13|2255.65|2254.15|2255.49|2253.99|0
1644799830000|2022-02-14 00:50:30|2255.65|2254.15|2255.64|2254.14|2255.65|2254.15|2255.64|2254.14|0
1644799840000|2022-02-14 00:50:40|2255.63|2254.13|2255.73|2254.23|2255.74|2254.24|2255.63|2254.13|0
1644799850000|2022-02-14 00:50:50|2255.74|2254.24|2255.97|2254.47|2255.98|2254.48|2255.74|2254.24|0
1644799860000|2022-02-14 00:51:00|2255.96|2254.46|2255.96|2254.46|2255.97|2254.47|2255.95|2254.45|0
1644799870000|2022-02-14 00:51:10|2255.97|2254.47|2256.08|2254.58|2256.08|2254.58|2255.96|2254.46|0
1644799880000|2022-02-14 00:51:20|2256.09|2254.59|2256.6|2255.1|2256.6|2255.1|2256.06|2254.56|0
1644799890000|2022-02-14 00:51:30|2256.61|2255.11|2255.93|2254.43|2256.61|2255.11|2255.93|2254.43|0
1644799900000|2022-02-14 00:51:40|2255.94|2254.44|2255.95|2254.45|2255.95|2254.45|2255.93|2254.43|0
1644799910000|2022-02-14 00:51:50|2255.93|2254.43|2255.95|2254.45|2255.95|2254.45|2255.93|2254.43|0
1644799920000|2022-02-14 00:52:00|2255.94|2254.44|2255.92|2254.42|2256.16|2254.66|2255.9|2254.4|0
1644799930000|2022-02-14 00:52:10|2255.88|2254.38|2255.72|2254.22|2255.88|2254.38|2255.7|2254.2|0
1644799940000|2022-02-14 00:52:20|2255.73|2254.23|2255.93|2254.43|2255.96|2254.46|2255.73|2254.23|0
1644799950000|2022-02-14 00:52:30|2255.95|2254.45|2255.95|2254.45|2255.95|2254.45|2255.93|2254.43|0
1644799960000|2022-02-14 00:52:40|2255.98|2254.48|2256.97|2255.47|2257.08|2255.58|2255.98|2254.48|0
1644799970000|2022-02-14 00:52:50|2256.96|2255.46|2257.2|2255.7|2257.2|2255.7|2256.96|2255.46|0
1644799980000|2022-02-14 00:53:00|2257.19|2255.69|2257.18|2255.68|2257.29|2255.79|2257.17|2255.67|0
1644799990000|2022-02-14 00:53:10|2257.17|2255.67|2257.17|2255.67|2257.17|2255.67|2257.17|2255.67|0
1644800000000|2022-02-14 00:53:20|2257.16|2255.66|2256.93|2255.43|2257.16|2255.66|2256.93|2255.43|0
1644800010000|2022-02-14 00:53:30|2256.94|2255.44|2256.96|2255.46|2257.16|2255.66|2256.94|2255.44|0
1644800020000|2022-02-14 00:53:40|2256.97|2255.47|2256.6|2255.1|2256.97|2255.47|2256.6|2255.1|0
1644800030000|2022-02-14 00:53:50|2256.53|2255.03|2256.18|2254.68|2256.64|2255.14|2256.18|2254.68|0
1644800040000|2022-02-14 00:54:00|2256.3|2254.8|2255.96|2254.46|2256.3|2254.8|2255.96|2254.46|0
1644800050000|2022-02-14 00:54:10|2255.95|2254.45|2256.18|2254.68|2256.32|2254.82|2255.95|2254.45|0
1644800060000|2022-02-14 00:54:20|2256.19|2254.69|2256.43|2254.93|2256.44|2254.94|2256.18|2254.68|0
1644800070000|2022-02-14 00:54:30|2256.44|2254.94|2256.42|2254.92|2256.57|2255.07|2256.42|2254.92|0
1644800080000|2022-02-14 00:54:40|2256.39|2254.89|2256.2|2254.7|2256.39|2254.89|2256.19|2254.69|0
1644800090000|2022-02-14 00:54:50|2256.19|2254.69|2255.95|2254.45|2256.19|2254.69|2255.93|2254.43|0
1644800100000|2022-02-14 00:55:00|2255.97|2254.47|2255.96|2254.46|2256.09|2254.59|2255.95|2254.45|0
1644800110000|2022-02-14 00:55:10|2255.97|2254.47|2256.31|2254.81|2256.32|2254.82|2255.97|2254.47|0
1644800120000|2022-02-14 00:55:20|2256.3|2254.8|2256.63|2255.13|2256.63|2255.13|2256.3|2254.8|0
1644800130000|2022-02-14 00:55:30|2256.62|2255.12|2256.53|2255.03|2256.62|2255.12|2256.52|2255.02|0
1644800140000|2022-02-14 00:55:40|2256.54|2255.04|2256.54|2255.04|2256.54|2255.04|2256.53|2255.03|0
1644800150000|2022-02-14 00:55:50|2256.53|2255.03|2256.98|2255.48|2256.99|2255.49|2256.53|2255.03|0
1644800160000|2022-02-14 00:56:00|2256.96|2255.46|2256.52|2255.02|2256.96|2255.46|2256.4|2254.9|0
1644800170000|2022-02-14 00:56:10|2256.51|2255.01|2256.62|2255.12|2256.63|2255.13|2256.39|2254.89|0
1644800180000|2022-02-14 00:56:20|2256.63|2255.13|2256.85|2255.35|2256.98|2255.48|2256.63|2255.13|0
1644800190000|2022-02-14 00:56:30|2256.81|2255.31|2256.77|2255.27|2256.81|2255.31|2256.64|2255.14|0
1644800200000|2022-02-14 00:56:40|2256.78|2255.28|2256.76|2255.26|2256.78|2255.28|2256.63|2255.13|0
1644800210000|2022-02-14 00:56:50|2256.75|2255.25|2256.51|2255.01|2256.75|2255.25|2256.51|2255.01|0
1644800220000|2022-02-14 00:57:00|2256.5|2255|2256.51|2255.01|2256.62|2255.12|2256.5|2255|0
1644800230000|2022-02-14 00:57:10|2256.5|2255|2256.5|2255|2256.51|2255.01|2256.5|2255|0
1644800240000|2022-02-14 00:57:20|2256.49|2254.99|2256.5|2255|2256.51|2255.01|2256.49|2254.99|0
1644800250000|2022-02-14 00:57:30|2256.51|2255.01|2256.5|2255|2256.51|2255.01|2256.5|2255|0
1644800260000|2022-02-14 00:57:40|2256.51|2255.01|2256.73|2255.23|2256.73|2255.23|2256.51|2255.01|0
1644800270000|2022-02-14 00:57:50|2256.72|2255.22|2256.5|2255|2256.72|2255.22|2256.5|2255|0
1644800280000|2022-02-14 00:58:00|2256.52|2255.02|2256.5|2255|2256.73|2255.23|2256.5|2255|0
1644800290000|2022-02-14 00:58:10|2256.51|2255.01|2256.73|2255.23|2256.73|2255.23|2256.51|2255.01|0
1644800300000|2022-02-14 00:58:20|2256.72|2255.22|2256.6|2255.1|2256.73|2255.23|2256.6|2255.1|0
1644800310000|2022-02-14 00:58:30|2256.59|2255.09|2256.49|2254.99|2256.59|2255.09|2256.48|2254.98|0
1644800320000|2022-02-14 00:58:40|2256.52|2255.02|2256.59|2255.09|2256.59|2255.09|2256.52|2255.02|0
1644800330000|2022-02-14 00:58:50|2256.63|2255.13|2257.06|2255.56|2257.06|2255.56|2256.63|2255.13|0
1644800340000|2022-02-14 00:59:00|2257.05|2255.55|2257.16|2255.66|2257.38|2255.88|2256.95|2255.45|0
1644800350000|2022-02-14 00:59:10|2257.15|2255.65|2257.15|2255.65|2257.17|2255.67|2257.15|2255.65|0
1644800360000|2022-02-14 00:59:20|2256.94|2255.44|2256.8|2255.3|2256.94|2255.44|2256.8|2255.3|0
1644800370000|2022-02-14 00:59:30|2256.81|2255.31|2256.48|2254.98|2256.81|2255.31|2256.48|2254.98|0
1644800380000|2022-02-14 00:59:40|2256.49|2254.99|2256.5|2255|2256.5|2255|2256.48|2254.98|0
1644800390000|2022-02-14 00:59:50|2256.48|2254.98|2256.48|2254.98|2256.48|2254.98|2256.48|2254.98|0
1644800400000|2022-02-14 01:00:00|2256.72|2255.22|2256.97|2255.47|2257.5|2256|2256.72|2255.22|0
1644800410000|2022-02-14 01:00:10|2256.96|2255.46|2256.54|2255.04|2257.07|2255.57|2256.54|2255.04|0
1644800420000|2022-02-14 01:00:20|2256.55|2255.05|2256.56|2255.06|2256.77|2255.27|2256.33|2254.83|0
1644800430000|2022-02-14 01:00:30|2256.57|2255.07|2256.44|2254.94|2256.57|2255.07|2256.44|2254.94|0
1644800440000|2022-02-14 01:00:40|2256.43|2254.93|2257.13|2255.63|2257.15|2255.65|2256.43|2254.93|0
1644800450000|2022-02-14 01:00:50|2257.15|2255.65|2257.36|2255.86|2257.37|2255.87|2257.04|2255.54|0
1644800460000|2022-02-14 01:01:00|2257.35|2255.85|2256.81|2255.31|2257.35|2255.85|2256.8|2255.3|0
1644800470000|2022-02-14 01:01:10|2256.8|2255.3|2256.81|2255.31|2256.81|2255.31|2256.8|2255.3|0
1644800480000|2022-02-14 01:01:20|2256.79|2255.29|2256.84|2255.34|2256.84|2255.34|2256.44|2254.94|0
1644800490000|2022-02-14 01:01:30|2256.83|2255.33|2256.36|2254.86|2256.83|2255.33|2256.36|2254.86|0
1644800500000|2022-02-14 01:01:40|2256.35|2254.85|2254.77|2253.27|2256.35|2254.85|2254.77|2253.27|0
1644800510000|2022-02-14 01:01:50|2254.78|2253.28|2254.75|2253.25|2255.1|2253.6|2254.75|2253.25|0
1644800520000|2022-02-14 01:02:00|2254.68|2253.18|2254.8|2253.3|2255.16|2253.66|2254.4|2252.9|0
1644800530000|2022-02-14 01:02:10|2254.79|2253.29|2254.81|2253.31|2254.81|2253.31|2254.56|2253.06|0
1644800540000|2022-02-14 01:02:20|2254.78|2253.28|2254.33|2252.83|2254.78|2253.28|2254.33|2252.83|0
1644800550000|2022-02-14 01:02:30|2254.28|2252.78|2254.28|2252.78|2254.49|2252.99|2254.05|2252.55|0
1644800560000|2022-02-14 01:02:40|2254.26|2252.76|2254.49|2252.99|2254.49|2252.99|2254.26|2252.76|0
1644800570000|2022-02-14 01:02:50|2254.52|2253.02|2254.25|2252.75|2254.58|2253.08|2253.88|2252.38|0
1644800580000|2022-02-14 01:03:00|2254.26|2252.76|2254.01|2252.51|2254.26|2252.76|2253.55|2252.05|0
1644800590000|2022-02-14 01:03:10|2254.02|2252.52|2254.04|2252.54|2254.35|2252.85|2253.9|2252.4|0
1644800600000|2022-02-14 01:03:20|2254.03|2252.53|2254.62|2253.12|2254.62|2253.12|2253.92|2252.42|0
1644800610000|2022-02-14 01:03:30|2254.61|2253.11|2255.08|2253.58|2255.08|2253.58|2254.52|2253.02|0
1644800620000|2022-02-14 01:03:40|2255.12|2253.62|2254.83|2253.33|2255.21|2253.71|2254.83|2253.33|0
1644800630000|2022-02-14 01:03:50|2254.84|2253.34|2254.95|2253.45|2254.96|2253.46|2254.83|2253.33|0
1644800640000|2022-02-14 01:04:00|2254.99|2253.49|2255.9|2254.4|2255.91|2254.41|2254.86|2253.36|0
1644800650000|2022-02-14 01:04:10|2255.89|2254.39|2255.65|2254.15|2255.9|2254.4|2255.54|2254.04|0
1644800660000|2022-02-14 01:04:20|2255.66|2254.16|2255.97|2254.47|2255.99|2254.49|2255.66|2254.16|0
1644800670000|2022-02-14 01:04:30|2256.01|2254.51|2256.2|2254.7|2256.33|2254.83|2256.01|2254.51|0
1644800680000|2022-02-14 01:04:40|2256.23|2254.73|2256.63|2255.13|2256.63|2255.13|2256.23|2254.73|0
1644800690000|2022-02-14 01:04:50|2256.6|2255.1|2256.39|2254.89|2256.6|2255.1|2256.22|2254.72|0
1644800700000|2022-02-14 01:05:00|2256.45|2254.95|2256.64|2255.14|2256.65|2255.15|2256.35|2254.85|0
1644800710000|2022-02-14 01:05:10|2256.65|2255.15|2256.88|2255.38|2257.02|2255.52|2256.55|2255.05|0
1644800720000|2022-02-14 01:05:20|2256.92|2255.42|2257.57|2256.07|2257.57|2256.07|2256.78|2255.28|0
1644800730000|2022-02-14 01:05:30|2257.48|2255.98|2257.25|2255.75|2257.55|2256.05|2257.24|2255.74|0
1644800740000|2022-02-14 01:05:40|2257.29|2255.79|2257.37|2255.87|2257.39|2255.89|2257.16|2255.66|0
1644800750000|2022-02-14 01:05:50|2257.36|2255.86|2257.27|2255.77|2257.37|2255.87|2257.15|2255.65|0
1644800760000|2022-02-14 01:06:00|2257.23|2255.73|2257.27|2255.77|2257.27|2255.77|2257.05|2255.55|0
1644800770000|2022-02-14 01:06:10|2257.28|2255.78|2257.25|2255.75|2257.28|2255.78|2257.25|2255.75|0
1644800780000|2022-02-14 01:06:20|2257.27|2255.77|2257.57|2256.07|2257.57|2256.07|2257.04|2255.54|0
1644800790000|2022-02-14 01:06:30|2257.58|2256.08|2257.49|2255.99|2257.94|2256.44|2257.37|2255.87|0
1644800800000|2022-02-14 01:06:40|2257.5|2256|2257.5|2256|2257.51|2256.01|2257.48|2255.98|0
1644800810000|2022-02-14 01:06:50|2257.48|2255.98|2258.15|2256.65|2258.15|2256.65|2257.48|2255.98|0
1644800820000|2022-02-14 01:07:00|2258.11|2256.61|2257.67|2256.17|2258.15|2256.65|2257.49|2255.99|0
1644800830000|2022-02-14 01:07:10|2257.58|2256.08|2257.48|2255.98|2257.58|2256.08|2257.46|2255.96|0
1644800840000|2022-02-14 01:07:20|2257.44|2255.94|2257.26|2255.76|2257.44|2255.94|2257.11|2255.61|0
1644800850000|2022-02-14 01:07:30|2257.23|2255.73|2257.24|2255.74|2257.25|2255.75|2257.02|2255.52|0
1644800860000|2022-02-14 01:07:40|2257.23|2255.73|2257.22|2255.72|2257.24|2255.74|2257.02|2255.52|0
1644800870000|2022-02-14 01:07:50|2257.19|2255.69|2257.22|2255.72|2257.22|2255.72|2257.11|2255.61|0
1644800880000|2022-02-14 01:08:00|2257.24|2255.74|2257.67|2256.17|2257.69|2256.19|2257.02|2255.52|0
1644800890000|2022-02-14 01:08:10|2257.68|2256.18|2257.7|2256.2|2257.7|2256.2|2257.68|2256.18|0
1644800900000|2022-02-14 01:08:20|2257.71|2256.21|2257.92|2256.42|2257.92|2256.42|2257.71|2256.21|0
1644800910000|2022-02-14 01:08:30|2257.91|2256.41|2257.22|2255.72|2257.91|2256.41|2257.21|2255.71|0
1644800920000|2022-02-14 01:08:40|2257.21|2255.71|2257.43|2255.93|2257.43|2255.93|2257.21|2255.71|0
1644800930000|2022-02-14 01:08:50|2257.45|2255.95|2257.66|2256.16|2257.67|2256.17|2257.43|2255.93|0
1644800940000|2022-02-14 01:09:00|2257.62|2256.12|2257.1|2255.6|2257.62|2256.12|2256.99|2255.49|0
1644800950000|2022-02-14 01:09:10|2257.09|2255.59|2257.02|2255.52|2257.11|2255.61|2256.88|2255.38|0
1644800960000|2022-02-14 01:09:20|2257.11|2255.61|2256.9|2255.4|2257.12|2255.62|2256.9|2255.4|0
1644800970000|2022-02-14 01:09:30|2256.86|2255.36|2256.67|2255.17|2256.86|2255.36|2256.67|2255.17|0
1644800980000|2022-02-14 01:09:40|2256.71|2255.21|2256.67|2255.17|2256.9|2255.4|2256.67|2255.17|0
1644800990000|2022-02-14 01:09:50|2256.71|2255.21|2256.64|2255.14|2256.89|2255.39|2256.64|2255.14|0
1644801000000|2022-02-14 01:10:00|2256.65|2255.15|2256.62|2255.12|2256.65|2255.15|2256.62|2255.12|0
1644801010000|2022-02-14 01:10:10|2256.58|2255.08|2256.41|2254.91|2256.62|2255.12|2256.09|2254.59|0
1644801020000|2022-02-14 01:10:20|2256.44|2254.94|2256.41|2254.91|2256.53|2255.03|2256.41|2254.91|0
1644801030000|2022-02-14 01:10:30|2256.39|2254.89|2256.72|2255.22|2256.81|2255.31|2256.24|2254.74|0
1644801040000|2022-02-14 01:10:40|2256.71|2255.21|2256.47|2254.97|2256.71|2255.21|2256.47|2254.97|0
1644801050000|2022-02-14 01:10:50|2256.49|2254.99|2256.1|2254.6|2256.49|2254.99|2256|2254.5|0
1644801060000|2022-02-14 01:11:00|2256.11|2254.61|2256.08|2254.58|2256.11|2254.61|2255.98|2254.48|0
1644801070000|2022-02-14 01:11:10|2256.2|2254.7|2256.2|2254.7|2256.3|2254.8|2256.2|2254.7|0
1644801080000|2022-02-14 01:11:20|2256.21|2254.71|2255.85|2254.35|2256.21|2254.71|2255.74|2254.24|0
1644801090000|2022-02-14 01:11:30|2255.86|2254.36|2255.85|2254.35|2255.86|2254.36|2255.75|2254.25|0
1644801100000|2022-02-14 01:11:40|2255.86|2254.36|2256.07|2254.57|2256.08|2254.58|2255.86|2254.36|0
1644801110000|2022-02-14 01:11:50|2256.03|2254.53|2256.07|2254.57|2256.07|2254.57|2255.96|2254.46|0
1644801120000|2022-02-14 01:12:00|2256.03|2254.53|2256.23|2254.73|2256.33|2254.83|2255.96|2254.46|0
1644801130000|2022-02-14 01:12:10|2256.22|2254.72|2256.03|2254.53|2256.22|2254.72|2255.99|2254.49|0
1644801140000|2022-02-14 01:12:20|2256.12|2254.62|2255.99|2254.49|2256.12|2254.62|2255.99|2254.49|0
1644801150000|2022-02-14 01:12:30|2256|2254.5|2256.23|2254.73|2256.23|2254.73|2256|2254.5|0
1644801160000|2022-02-14 01:12:40|2256.19|2254.69|2257.23|2255.73|2257.27|2255.77|2256.11|2254.61|0
1644801170000|2022-02-14 01:12:50|2257.24|2255.74|2257.27|2255.77|2257.27|2255.77|2257.02|2255.52|0
1644801180000|2022-02-14 01:13:00|2257.2|2255.7|2257.03|2255.53|2257.2|2255.7|2257.03|2255.53|0
1644801190000|2022-02-14 01:13:10|2256.94|2255.44|2256.79|2255.29|2256.94|2255.44|2256.78|2255.28|0
1644801200000|2022-02-14 01:13:20|2256.8|2255.3|2257.03|2255.53|2257.03|2255.53|2256.79|2255.29|0
1644801210000|2022-02-14 01:13:30|2257.04|2255.54|2257.24|2255.74|2257.26|2255.76|2257.03|2255.53|0
1644801220000|2022-02-14 01:13:40|2257.26|2255.76|2257.35|2255.85|2257.39|2255.89|2257.26|2255.76|0
1644801230000|2022-02-14 01:13:50|2257.34|2255.84|2257.02|2255.52|2257.34|2255.84|2257.02|2255.52|0
1644801240000|2022-02-14 01:14:00|2257.01|2255.51|2257.16|2255.66|2257.37|2255.87|2257.01|2255.51|0
1644801250000|2022-02-14 01:14:10|2257.15|2255.65|2257.02|2255.52|2257.15|2255.65|2257.01|2255.51|0
1644801260000|2022-02-14 01:14:20|2257.01|2255.51|2256.56|2255.06|2257.01|2255.51|2256.56|2255.06|0
1644801270000|2022-02-14 01:14:30|2256.52|2255.02|2256.3|2254.8|2256.52|2255.02|2256.3|2254.8|0
1644801280000|2022-02-14 01:14:40|2256.27|2254.77|2255.76|2254.26|2256.27|2254.77|2255.63|2254.13|0
1644801290000|2022-02-14 01:14:50|2255.77|2254.27|2255.55|2254.05|2255.77|2254.27|2255.55|2254.05|0
1644801300000|2022-02-14 01:15:00|2255.54|2254.04|2255.41|2253.91|2255.56|2254.06|2254.98|2253.48|0
1644801310000|2022-02-14 01:15:10|2255.42|2253.92|2255.33|2253.83|2255.65|2254.15|2255.19|2253.69|0
1644801320000|2022-02-14 01:15:20|2255.4|2253.9|2255.77|2254.27|2255.87|2254.37|2255.4|2253.9|0
1644801330000|2022-02-14 01:15:30|2255.74|2254.24|2255.65|2254.15|2255.89|2254.39|2255.64|2254.14|0
1644801340000|2022-02-14 01:15:40|2255.66|2254.16|2255.41|2253.91|2255.66|2254.16|2255.32|2253.82|0
1644801350000|2022-02-14 01:15:50|2255.42|2253.92|2255.57|2254.07|2255.68|2254.18|2255.41|2253.91|0
1644801360000|2022-02-14 01:16:00|2255.55|2254.05|2255.9|2254.4|2255.91|2254.41|2255.43|2253.93|0
1644801370000|2022-02-14 01:16:10|2255.91|2254.41|2256.29|2254.79|2256.31|2254.81|2255.91|2254.41|0
1644801380000|2022-02-14 01:16:20|2256.17|2254.67|2256.34|2254.84|2256.34|2254.84|2256.17|2254.67|0
1644801390000|2022-02-14 01:16:30|2256.41|2254.91|2256.64|2255.14|2256.98|2255.48|2256.41|2254.91|0
1644801400000|2022-02-14 01:16:40|2256.61|2255.11|2256.17|2254.67|2256.61|2255.11|2255.96|2254.46|0
1644801410000|2022-02-14 01:16:50|2256.18|2254.68|2256.15|2254.65|2256.41|2254.91|2255.94|2254.44|0
1644801420000|2022-02-14 01:17:00|2256.05|2254.55|2255.9|2254.4|2256.28|2254.78|2255.81|2254.31|0
1644801430000|2022-02-14 01:17:10|2255.93|2254.43|2255.89|2254.39|2256.02|2254.52|2255.8|2254.3|0
1644801440000|2022-02-14 01:17:20|2255.85|2254.35|2255.44|2253.94|2255.85|2254.35|2255.43|2253.93|0
1644801450000|2022-02-14 01:17:30|2255.43|2253.93|2255.43|2253.93|2255.66|2254.16|2255.42|2253.92|0
1644801460000|2022-02-14 01:17:40|2255.44|2253.94|2256.03|2254.53|2256.03|2254.53|2255.44|2253.94|0
1644801470000|2022-02-14 01:17:50|2256.02|2254.52|2255.68|2254.18|2256.03|2254.53|2255.68|2254.18|0
1644801480000|2022-02-14 01:18:00|2255.71|2254.21|2255.45|2253.95|2255.89|2254.39|2255.22|2253.72|0
1644801490000|2022-02-14 01:18:10|2255.47|2253.97|2255.47|2253.97|2255.47|2253.97|2255.45|2253.95|0
1644801500000|2022-02-14 01:18:20|2255.48|2253.98|2255.8|2254.3|2255.8|2254.3|2255.47|2253.97|0
1644801510000|2022-02-14 01:18:30|2255.81|2254.31|2255.91|2254.41|2255.91|2254.41|2255.81|2254.31|0
1644801520000|2022-02-14 01:18:40|2255.94|2254.44|2256.28|2254.78|2256.4|2254.9|2255.94|2254.44|0
1644801530000|2022-02-14 01:18:50|2256.26|2254.76|2255.93|2254.43|2256.26|2254.76|2255.71|2254.21|0
1644801540000|2022-02-14 01:19:00|2255.89|2254.39|2254.99|2253.49|2255.89|2254.39|2254.9|2253.4|0
1644801550000|2022-02-14 01:19:10|2254.96|2253.46|2255.22|2253.72|2255.22|2253.72|2254.89|2253.39|0
1644801560000|2022-02-14 01:19:20|2255.2|2253.7|2255.1|2253.6|2255.22|2253.72|2255.07|2253.57|0
1644801570000|2022-02-14 01:19:30|2255.11|2253.61|2255.2|2253.7|2255.21|2253.71|2255.1|2253.6|0
1644801580000|2022-02-14 01:19:40|2255.21|2253.71|2255.79|2254.29|2255.79|2254.29|2255.2|2253.7|0
1644801590000|2022-02-14 01:19:50|2255.78|2254.28|2255.66|2254.16|2255.8|2254.3|2255.65|2254.15|0
1644801600000|2022-02-14 01:20:00|2255.67|2254.17|2256.07|2254.57|2256.14|2254.64|2255.58|2254.08|0
1644801610000|2022-02-14 01:20:10|2256.03|2254.53|2255.8|2254.3|2256.14|2254.64|2255.67|2254.17|0
1644801620000|2022-02-14 01:20:20|2255.79|2254.29|2255.44|2253.94|2255.79|2254.29|2255.44|2253.94|0
1644801630000|2022-02-14 01:20:30|2255.4|2253.9|2254.96|2253.46|2255.4|2253.9|2254.86|2253.36|0
1644801640000|2022-02-14 01:20:40|2254.87|2253.37|2254.6|2253.1|2254.87|2253.37|2254.51|2253.01|0
1644801650000|2022-02-14 01:20:50|2254.52|2253.02|2254.49|2252.99|2254.52|2253.02|2254.05|2252.55|0
1644801660000|2022-02-14 01:21:00|2254.48|2252.98|2254.74|2253.24|2254.74|2253.24|2254.4|2252.9|0
1644801670000|2022-02-14 01:21:10|2254.73|2253.23|2254.84|2253.34|2254.84|2253.34|2254.73|2253.23|0
1644801680000|2022-02-14 01:21:20|2254.83|2253.33|2254.86|2253.36|2254.86|2253.36|2254.49|2252.99|0
1644801690000|2022-02-14 01:21:30|2254.84|2253.34|2254.7|2253.2|2254.84|2253.34|2254.61|2253.11|0
1644801700000|2022-02-14 01:21:40|2254.67|2253.17|2254.74|2253.24|2254.75|2253.25|2254.47|2252.97|0
1644801710000|2022-02-14 01:21:50|2254.77|2253.27|2255.19|2253.69|2255.31|2253.81|2254.77|2253.27|0
1644801720000|2022-02-14 01:22:00|2255.2|2253.7|2255.89|2254.39|2255.89|2254.39|2255.19|2253.69|0
1644801730000|2022-02-14 01:22:10|2255.88|2254.38|2256.1|2254.6|2256.1|2254.6|2255.88|2254.38|0
1644801740000|2022-02-14 01:22:20|2256.13|2254.63|2256.54|2255.04|2256.57|2255.07|2256.13|2254.63|0
1644801750000|2022-02-14 01:22:30|2256.55|2255.05|2256.12|2254.62|2256.68|2255.18|2256.02|2254.52|0
1644801760000|2022-02-14 01:22:40|2256.03|2254.53|2255.65|2254.15|2256.03|2254.53|2255.65|2254.15|0
1644801770000|2022-02-14 01:22:50|2255.66|2254.16|2255.89|2254.39|2255.89|2254.39|2255.65|2254.15|0
1644801780000|2022-02-14 01:23:00|2255.88|2254.38|2255.54|2254.04|2255.88|2254.38|2255.54|2254.04|0
1644801790000|2022-02-14 01:23:10|2255.53|2254.03|2254.52|2253.02|2255.53|2254.03|2254.52|2253.02|0
1644801800000|2022-02-14 01:23:20|2254.53|2253.03|2255.2|2253.7|2255.2|2253.7|2254.53|2253.03|0
1644801810000|2022-02-14 01:23:30|2255.24|2253.74|2255.23|2253.73|2255.43|2253.93|2254.89|2253.39|0
1644801820000|2022-02-14 01:23:40|2255.24|2253.74|2254.9|2253.4|2255.24|2253.74|2254.9|2253.4|0
1644801830000|2022-02-14 01:23:50|2254.87|2253.37|2254.31|2252.81|2254.87|2253.37|2254.3|2252.8|0
1644801840000|2022-02-14 01:24:00|2254.32|2252.82|2254.31|2252.81|2254.78|2253.28|2254.31|2252.81|0
1644801850000|2022-02-14 01:24:10|2254.27|2252.77|2254.45|2252.95|2254.47|2252.97|2254.22|2252.72|0
1644801860000|2022-02-14 01:24:20|2254.49|2252.99|2255.01|2253.51|2255.01|2253.51|2254.49|2252.99|0
1644801870000|2022-02-14 01:24:30|2254.92|2253.42|2254.79|2253.29|2254.92|2253.42|2254.78|2253.28|0
1644801880000|2022-02-14 01:24:40|2254.78|2253.28|2254.8|2253.3|2255.02|2253.52|2254.78|2253.28|0
1644801890000|2022-02-14 01:24:50|2254.84|2253.34|2254.92|2253.42|2254.93|2253.43|2254.84|2253.34|0
1644801900000|2022-02-14 01:25:00|2254.93|2253.43|2255.12|2253.62|2255.22|2253.72|2254.33|2252.83|0
1644801910000|2022-02-14 01:25:10|2255.15|2253.65|2254.87|2253.37|2255.22|2253.72|2254.87|2253.37|0
1644801920000|2022-02-14 01:25:20|2254.98|2253.48|2254.98|2253.48|2255.19|2253.69|2254.96|2253.46|0
1644801930000|2022-02-14 01:25:30|2255.01|2253.51|2255.1|2253.6|2255.22|2253.72|2255.01|2253.51|0
1644801940000|2022-02-14 01:25:40|2255.13|2253.63|2254.73|2253.23|2255.19|2253.69|2254.73|2253.23|0
1644801950000|2022-02-14 01:25:50|2254.74|2253.24|2254.75|2253.25|2254.87|2253.37|2254.64|2253.14|0
1644801960000|2022-02-14 01:26:00|2254.74|2253.24|2255.67|2254.17|2255.69|2254.19|2254.64|2253.14|0
1644801970000|2022-02-14 01:26:10|2255.66|2254.16|2255.21|2253.71|2255.66|2254.16|2255.21|2253.71|0
1644801980000|2022-02-14 01:26:20|2255.17|2253.67|2254.99|2253.49|2255.17|2253.67|2254.98|2253.48|0
1644801990000|2022-02-14 01:26:30|2254.98|2253.48|2255.44|2253.94|2255.44|2253.94|2254.98|2253.48|0
1644802000000|2022-02-14 01:26:40|2255.47|2253.97|2255.8|2254.3|2255.8|2254.3|2255.47|2253.97|0
1644802010000|2022-02-14 01:26:50|2255.79|2254.29|2254.91|2253.41|2255.79|2254.29|2254.78|2253.28|0
1644802020000|2022-02-14 01:27:00|2254.92|2253.42|2254.22|2252.72|2254.92|2253.42|2254.22|2252.72|0
1644802030000|2022-02-14 01:27:10|2254.2|2252.7|2254.53|2253.03|2254.53|2253.03|2254.07|2252.57|0
1644802040000|2022-02-14 01:27:20|2254.52|2253.02|2254.75|2253.25|2254.77|2253.27|2254.52|2253.02|0
1644802050000|2022-02-14 01:27:30|2254.74|2253.24|2254.64|2253.14|2254.75|2253.25|2254.52|2253.02|0
1644802060000|2022-02-14 01:27:40|2254.63|2253.13|2254.96|2253.46|2254.96|2253.46|2254.63|2253.13|0
1644802070000|2022-02-14 01:27:50|2254.93|2253.43|2254.87|2253.37|2254.93|2253.43|2254.86|2253.36|0
1644802080000|2022-02-14 01:28:00|2254.86|2253.36|2255.12|2253.62|2255.33|2253.83|2254.86|2253.36|0
1644802090000|2022-02-14 01:28:10|2255.11|2253.61|2254.46|2252.96|2255.11|2253.61|2254.34|2252.84|0
1644802100000|2022-02-14 01:28:20|2254.47|2252.97|2253.86|2252.36|2254.47|2252.97|2253.64|2252.14|0
1644802110000|2022-02-14 01:28:30|2253.87|2252.37|2253.65|2252.15|2253.98|2252.48|2253.55|2252.05|0
1644802120000|2022-02-14 01:28:40|2253.69|2252.19|2253.64|2252.14|2253.77|2252.27|2253.55|2252.05|0
1644802130000|2022-02-14 01:28:50|2253.55|2252.05|2253.43|2251.93|2253.55|2252.05|2253.17|2251.67|0
1644802140000|2022-02-14 01:29:00|2253.39|2251.89|2254.1|2252.6|2254.1|2252.6|2253.21|2251.71|0
1644802150000|2022-02-14 01:29:10|2254.09|2252.59|2253.61|2252.11|2254.1|2252.6|2253.61|2252.11|0
1644802160000|2022-02-14 01:29:20|2253.58|2252.08|2253.52|2252.02|2253.74|2252.24|2253.51|2252.01|0
1644802170000|2022-02-14 01:29:30|2253.55|2252.05|2253.15|2251.65|2253.62|2252.12|2253.15|2251.65|0
1644802180000|2022-02-14 01:29:40|2253.17|2251.67|2253.17|2251.67|2253.19|2251.69|2253.07|2251.57|0
1644802190000|2022-02-14 01:29:50|2253.14|2251.64|2253.17|2251.67|2253.31|2251.81|2253.06|2251.56|0
1644802200000|2022-02-14 01:30:00|2253.16|2251.66|2253.38|2251.88|2253.5|2252|2252.94|2251.44|0
1644802210000|2022-02-14 01:30:10|2253.42|2251.92|2253.16|2251.66|2253.51|2252.01|2253.15|2251.65|0
1644802220000|2022-02-14 01:30:20|2253.17|2251.67|2252.83|2251.33|2253.31|2251.81|2252.82|2251.32|0
1644802230000|2022-02-14 01:30:30|2252.87|2251.37|2252.62|2251.12|2252.92|2251.42|2252.5|2251|0
1644802240000|2022-02-14 01:30:40|2252.61|2251.11|2252.64|2251.14|2252.65|2251.15|2252.61|2251.11|0
1644802250000|2022-02-14 01:30:50|2252.52|2251.02|2252.85|2251.35|2252.85|2251.35|2252.4|2250.9|0
1644802260000|2022-02-14 01:31:00|2252.84|2251.34|2253.31|2251.81|2253.31|2251.81|2252.84|2251.34|0
1644802270000|2022-02-14 01:31:10|2253.38|2251.88|2252.83|2251.33|2253.38|2251.88|2252.83|2251.33|0
1644802280000|2022-02-14 01:31:20|2252.82|2251.32|2252.2|2250.7|2252.82|2251.32|2252.1|2250.6|0
1644802290000|2022-02-14 01:31:30|2252.24|2250.74|2251.95|2250.45|2252.45|2250.95|2251.93|2250.43|0
1644802300000|2022-02-14 01:31:40|2251.96|2250.46|2251.97|2250.47|2252.18|2250.68|2251.95|2250.45|0
1644802310000|2022-02-14 01:31:50|2252|2250.5|2252.15|2250.65|2252.39|2250.89|2252|2250.5|0
1644802320000|2022-02-14 01:32:00|2252.16|2250.66|2252.82|2251.32|2253.03|2251.53|2252.16|2250.66|0
1644802330000|2022-02-14 01:32:10|2252.85|2251.35|2253.38|2251.88|2253.52|2252.02|2252.82|2251.32|0
1644802340000|2022-02-14 01:32:20|2253.37|2251.87|2253.06|2251.56|2253.38|2251.88|2253.06|2251.56|0
1644802350000|2022-02-14 01:32:30|2253.07|2251.57|2253.58|2252.08|2253.58|2252.08|2253.07|2251.57|0
1644802360000|2022-02-14 01:32:40|2253.57|2252.07|2253.8|2252.3|2253.94|2252.44|2253.47|2251.97|0
1644802370000|2022-02-14 01:32:50|2253.77|2252.27|2253.59|2252.09|2253.8|2252.3|2253.49|2251.99|0
1644802380000|2022-02-14 01:33:00|2253.6|2252.1|2253.72|2252.22|2254.17|2252.67|2253.5|2252|0
1644802390000|2022-02-14 01:33:10|2253.67|2252.17|2253.1|2251.6|2253.67|2252.17|2253.1|2251.6|0
1644802400000|2022-02-14 01:33:20|2253.12|2251.62|2252.66|2251.16|2253.12|2251.62|2252.41|2250.91|0
1644802410000|2022-02-14 01:33:30|2252.62|2251.12|2253.05|2251.55|2253.05|2251.55|2252.43|2250.93|0
1644802420000|2022-02-14 01:33:40|2253.06|2251.56|2253.31|2251.81|2253.31|2251.81|2252.94|2251.44|0
1644802430000|2022-02-14 01:33:50|2253.32|2251.82|2253.98|2252.48|2253.98|2252.48|2253.32|2251.82|0
1644802440000|2022-02-14 01:34:00|2253.99|2252.49|2254.08|2252.58|2254.43|2252.93|2253.98|2252.48|0
1644802450000|2022-02-14 01:34:10|2254.05|2252.55|2253.38|2251.88|2254.05|2252.55|2253.28|2251.78|0
1644802460000|2022-02-14 01:34:20|2253.39|2251.89|2253.3|2251.8|2253.41|2251.91|2253.3|2251.8|0
1644802470000|2022-02-14 01:34:30|2253.31|2251.81|2253.32|2251.82|2253.32|2251.82|2253.3|2251.8|0
1644802480000|2022-02-14 01:34:40|2253.34|2251.84|2253.24|2251.74|2253.55|2252.05|2253.19|2251.69|0
1644802490000|2022-02-14 01:34:50|2253.32|2251.82|2252.74|2251.24|2253.33|2251.83|2252.74|2251.24|0
1644802500000|2022-02-14 01:35:00|2252.65|2251.15|2252.76|2251.26|2252.76|2251.26|2252.64|2251.14|0
1644802510000|2022-02-14 01:35:10|2252.79|2251.29|2252.74|2251.24|2252.88|2251.38|2252.64|2251.14|0
1644802520000|2022-02-14 01:35:20|2252.71|2251.21|2252.64|2251.14|2252.74|2251.24|2252.63|2251.13|0
1644802530000|2022-02-14 01:35:30|2252.63|2251.13|2252.61|2251.11|2252.64|2251.14|2252.61|2251.11|0
1644802540000|2022-02-14 01:35:40|2252.62|2251.12|2252.63|2251.13|2252.71|2251.21|2252.61|2251.11|0
1644802550000|2022-02-14 01:35:50|2252.66|2251.16|2252.45|2250.95|2252.73|2251.23|2252.21|2250.71|0
1644802560000|2022-02-14 01:36:00|2252.36|2250.86|2253.83|2252.33|2253.83|2252.33|2252.34|2250.84|0
1644802570000|2022-02-14 01:36:10|2253.82|2252.32|2253.98|2252.48|2254.1|2252.6|2253.75|2252.25|0
1644802580000|2022-02-14 01:36:20|2253.94|2252.44|2253.34|2251.84|2253.94|2252.44|2253.34|2251.84|0
1644802590000|2022-02-14 01:36:30|2253.41|2251.91|2253.67|2252.17|2253.78|2252.28|2253.41|2251.91|0
1644802600000|2022-02-14 01:36:40|2253.63|2252.13|2253.81|2252.31|2253.81|2252.31|2253.57|2252.07|0
1644802610000|2022-02-14 01:36:50|2253.82|2252.32|2253.9|2252.4|2254.04|2252.54|2253.68|2252.18|0
1644802620000|2022-02-14 01:37:00|2253.87|2252.37|2254.05|2252.55|2254.05|2252.55|2253.8|2252.3|0
1644802630000|2022-02-14 01:37:10|2254.04|2252.54|2253.23|2251.73|2254.04|2252.54|2253.23|2251.73|0
1644802640000|2022-02-14 01:37:20|2253.27|2251.77|2252.69|2251.19|2253.37|2251.87|2252.68|2251.18|0
1644802650000|2022-02-14 01:37:30|2252.68|2251.18|2252.23|2250.73|2252.69|2251.19|2252.22|2250.72|0
1644802660000|2022-02-14 01:37:40|2252.2|2250.7|2252.32|2250.82|2252.32|2250.82|2252.2|2250.7|0
1644802670000|2022-02-14 01:37:50|2252.35|2250.85|2251.76|2250.26|2252.44|2250.94|2251.76|2250.26|0
1644802680000|2022-02-14 01:38:00|2251.83|2250.33|2251.76|2250.26|2252.2|2250.7|2251.76|2250.26|0
1644802690000|2022-02-14 01:38:10|2251.74|2250.24|2251.73|2250.23|2251.95|2250.45|2251.53|2250.03|0
1644802700000|2022-02-14 01:38:20|2251.71|2250.21|2251.47|2249.97|2251.71|2250.21|2251.23|2249.73|0
1644802710000|2022-02-14 01:38:30|2251.46|2249.96|2251.34|2249.84|2251.48|2249.98|2251.33|2249.83|0
1644802720000|2022-02-14 01:38:40|2251.38|2249.88|2251.36|2249.86|2251.49|2249.99|2251.34|2249.84|0
1644802730000|2022-02-14 01:38:50|2251.39|2249.89|2251.94|2250.44|2252.04|2250.54|2251.39|2249.89|0
1644802740000|2022-02-14 01:39:00|2251.95|2250.45|2251.89|2250.39|2252.04|2250.54|2251.89|2250.39|0
1644802750000|2022-02-14 01:39:10|2251.88|2250.38|2251.46|2249.96|2251.89|2250.39|2251.45|2249.95|0
1644802760000|2022-02-14 01:39:20|2251.45|2249.95|2251.46|2249.96|2251.47|2249.97|2251.33|2249.83|0
1644802770000|2022-02-14 01:39:30|2251.45|2249.95|2251.24|2249.74|2251.45|2249.95|2251.1|2249.6|0
1644802780000|2022-02-14 01:39:40|2251.23|2249.73|2251.22|2249.72|2251.24|2249.74|2251.22|2249.72|0
1644802790000|2022-02-14 01:39:50|2251.24|2249.74|2251.44|2249.94|2251.54|2250.04|2251.24|2249.74|0
1644802800000|2022-02-14 01:40:00|2251.43|2249.93|2250.79|2249.29|2251.43|2249.93|2250.78|2249.28|0
1644802810000|2022-02-14 01:40:10|2250.8|2249.3|2250.9|2249.4|2250.9|2249.4|2250.79|2249.29|0
1644802820000|2022-02-14 01:40:20|2250.93|2249.43|2251.02|2249.52|2251.03|2249.53|2250.89|2249.39|0
1644802830000|2022-02-14 01:40:30|2251|2249.5|2250.89|2249.39|2251.01|2249.51|2250.78|2249.28|0
1644802840000|2022-02-14 01:40:40|2250.92|2249.42|2251.02|2249.52|2251.03|2249.53|2250.88|2249.38|0
1644802850000|2022-02-14 01:40:50|2250.98|2249.48|2250.89|2249.39|2250.98|2249.48|2250.88|2249.38|0
1644802860000|2022-02-14 01:41:00|2250.88|2249.38|2250.32|2248.82|2250.88|2249.38|2250.3|2248.8|0
1644802870000|2022-02-14 01:41:10|2250.35|2248.85|2250.5|2249|2250.71|2249.21|2250.3|2248.8|0
1644802880000|2022-02-14 01:41:20|2250.51|2249.01|2250.51|2249.01|2250.62|2249.12|2250.51|2249.01|0
1644802890000|2022-02-14 01:41:30|2250.52|2249.02|2250.72|2249.22|2250.84|2249.34|2250.51|2249.01|0
1644802900000|2022-02-14 01:41:40|2250.69|2249.19|2250.03|2248.53|2250.69|2249.19|2249.78|2248.28|0
1644802910000|2022-02-14 01:41:50|2250.05|2248.55|2250.48|2248.98|2250.48|2248.98|2250.05|2248.55|0
1644802920000|2022-02-14 01:42:00|2250.49|2248.99|2250.11|2248.61|2250.5|2249|2250.11|2248.61|0
1644802930000|2022-02-14 01:42:10|2250.08|2248.58|2250.03|2248.53|2250.13|2248.63|2250.01|2248.51|0
1644802940000|2022-02-14 01:42:20|2250.04|2248.54|2249.9|2248.4|2250.04|2248.54|2249.8|2248.3|0
1644802950000|2022-02-14 01:42:30|2249.89|2248.39|2250.03|2248.53|2250.03|2248.53|2249.89|2248.39|0
1644802960000|2022-02-14 01:42:40|2250.02|2248.52|2250.27|2248.77|2250.29|2248.79|2250.02|2248.52|0
1644802970000|2022-02-14 01:42:50|2250.28|2248.78|2250.96|2249.46|2250.96|2249.46|2250.28|2248.78|0
1644802980000|2022-02-14 01:43:00|2250.95|2249.45|2251.34|2249.84|2251.45|2249.95|2250.95|2249.45|0
1644802990000|2022-02-14 01:43:10|2251.27|2249.77|2251.14|2249.64|2251.27|2249.77|2251.12|2249.62|0
1644803000000|2022-02-14 01:43:20|2251.13|2249.63|2251.15|2249.65|2251.15|2249.65|2251.13|2249.63|0
1644803010000|2022-02-14 01:43:30|2251.19|2249.69|2251.13|2249.63|2251.24|2249.74|2251.12|2249.62|0
1644803020000|2022-02-14 01:43:40|2251.12|2249.62|2250.91|2249.41|2251.12|2249.62|2250.89|2249.39|0
1644803030000|2022-02-14 01:43:50|2250.92|2249.42|2250.71|2249.21|2250.92|2249.42|2250.71|2249.21|0
1644803040000|2022-02-14 01:44:00|2250.7|2249.2|2250.91|2249.41|2250.93|2249.43|2250.69|2249.19|0
1644803050000|2022-02-14 01:44:10|2250.92|2249.42|2250.91|2249.41|2251.13|2249.63|2250.9|2249.4|0
1644803060000|2022-02-14 01:44:20|2250.9|2249.4|2251.15|2249.65|2251.15|2249.65|2250.9|2249.4|0
1644803070000|2022-02-14 01:44:30|2251.16|2249.66|2251.39|2249.89|2251.39|2249.89|2251.16|2249.66|0
1644803080000|2022-02-14 01:44:40|2251.38|2249.88|2250.64|2249.14|2251.38|2249.88|2250.6|2249.1|0
1644803090000|2022-02-14 01:44:50|2250.5|2249|2250.93|2249.43|2250.93|2249.43|2250.5|2249|0
1644803100000|2022-02-14 01:45:00|2250.92|2249.42|2250.93|2249.43|2251.03|2249.53|2250.91|2249.41|0
1644803110000|2022-02-14 01:45:10|2250.92|2249.42|2250.92|2249.42|2250.93|2249.43|2250.9|2249.4|0
1644803120000|2022-02-14 01:45:20|2250.91|2249.41|2250.77|2249.27|2250.91|2249.41|2250.53|2249.03|0
1644803130000|2022-02-14 01:45:30|2250.76|2249.26|2250.9|2249.4|2250.9|2249.4|2250.75|2249.25|0
1644803140000|2022-02-14 01:45:40|2250.91|2249.41|2251.1|2249.6|2251.21|2249.71|2250.91|2249.41|0
1644803150000|2022-02-14 01:45:50|2251.11|2249.61|2251.1|2249.6|2251.12|2249.62|2251.1|2249.6|0
1644803160000|2022-02-14 01:46:00|2251.11|2249.61|2251.1|2249.6|2251.42|2249.92|2251.09|2249.59|0
1644803170000|2022-02-14 01:46:10|2251.11|2249.61|2251.09|2249.59|2251.11|2249.61|2251.09|2249.59|0
1644803180000|2022-02-14 01:46:20|2251.08|2249.58|2251.2|2249.7|2251.32|2249.82|2251.08|2249.58|0
1644803190000|2022-02-14 01:46:30|2251.19|2249.69|2251.36|2249.86|2251.38|2249.88|2251.1|2249.6|0
1644803200000|2022-02-14 01:46:40|2251.45|2249.95|2251.34|2249.84|2251.45|2249.95|2251.34|2249.84|0
1644803210000|2022-02-14 01:46:50|2251.35|2249.85|2251.36|2249.86|2251.57|2250.07|2251.35|2249.85|0
1644803220000|2022-02-14 01:47:00|2251.37|2249.87|2251.61|2250.11|2251.61|2250.11|2251.36|2249.86|0
1644803230000|2022-02-14 01:47:10|2251.59|2250.09|2251.6|2250.1|2251.6|2250.1|2251.59|2250.09|0
1644803240000|2022-02-14 01:47:20|2251.59|2250.09|2251.6|2250.1|2251.61|2250.11|2251.59|2250.09|0
1644803250000|2022-02-14 01:47:30|2251.61|2250.11|2252|2250.5|2252.03|2250.53|2251.61|2250.11|0
1644803260000|2022-02-14 01:47:40|2252.02|2250.52|2252|2250.5|2252.02|2250.52|2252|2250.5|0
1644803270000|2022-02-14 01:47:50|2252.01|2250.51|2252.24|2250.74|2252.26|2250.76|2252|2250.5|0
1644803280000|2022-02-14 01:48:00|2252.28|2250.78|2251.51|2250.01|2252.33|2250.83|2251.49|2249.99|0
1644803290000|2022-02-14 01:48:10|2251.5|2250|2251.28|2249.78|2251.51|2250.01|2251.28|2249.78|0
1644803300000|2022-02-14 01:48:20|2251.29|2249.79|2251.16|2249.66|2251.29|2249.79|2251.05|2249.55|0
1644803310000|2022-02-14 01:48:30|2251.19|2249.69|2251.16|2249.66|2251.29|2249.79|2251.05|2249.55|0
1644803320000|2022-02-14 01:48:40|2251.15|2249.65|2250.92|2249.42|2251.26|2249.76|2250.83|2249.33|0
1644803330000|2022-02-14 01:48:50|2251.04|2249.54|2250.58|2249.08|2251.04|2249.54|2250.56|2249.06|0
1644803340000|2022-02-14 01:49:00|2250.59|2249.09|2251.15|2249.65|2251.3|2249.8|2250.59|2249.09|0
1644803350000|2022-02-14 01:49:10|2251.14|2249.64|2251.04|2249.54|2251.27|2249.77|2250.9|2249.4|0
1644803360000|2022-02-14 01:49:20|2251.05|2249.55|2251.04|2249.54|2251.05|2249.55|2251.04|2249.54|0
1644803370000|2022-02-14 01:49:30|2251.05|2249.55|2251.37|2249.87|2251.37|2249.87|2251.05|2249.55|0
1644803380000|2022-02-14 01:49:40|2251.33|2249.83|2251.5|2250|2251.6|2250.1|2251.26|2249.76|0
1644803390000|2022-02-14 01:49:50|2251.49|2249.99|2251.48|2249.98|2251.51|2250.01|2251.48|2249.98|0
1644803400000|2022-02-14 01:50:00|2251.5|2250|2251.49|2249.99|2251.6|2250.1|2251.48|2249.98|0
1644803410000|2022-02-14 01:50:10|2251.5|2250|2251.05|2249.55|2251.5|2250|2250.92|2249.42|0
1644803420000|2022-02-14 01:50:20|2251.07|2249.57|2250.87|2249.37|2251.3|2249.8|2250.87|2249.37|0
1644803430000|2022-02-14 01:50:30|2250.89|2249.39|2251.1|2249.6|2251.38|2249.88|2250.89|2249.39|0
1644803440000|2022-02-14 01:50:40|2251.11|2249.61|2251.01|2249.51|2251.11|2249.61|2251.01|2249.51|0
1644803450000|2022-02-14 01:50:50|2251|2249.5|2250.99|2249.49|2251.01|2249.51|2250.98|2249.48|0
1644803460000|2022-02-14 01:51:00|2251.03|2249.53|2250.77|2249.27|2251.23|2249.73|2250.77|2249.27|0
1644803470000|2022-02-14 01:51:10|2250.78|2249.28|2251.24|2249.74|2251.25|2249.75|2250.78|2249.28|0
1644803480000|2022-02-14 01:51:20|2251.25|2249.75|2251.39|2249.89|2251.58|2250.08|2251.25|2249.75|0
1644803490000|2022-02-14 01:51:30|2251.25|2249.75|2250.7|2249.2|2251.25|2249.75|2250.66|2249.16|0
1644803500000|2022-02-14 01:51:40|2250.78|2249.28|2250.57|2249.07|2250.8|2249.3|2250.54|2249.04|0
1644803510000|2022-02-14 01:51:50|2250.56|2249.06|2250.66|2249.16|2250.66|2249.16|2250.55|2249.05|0
1644803520000|2022-02-14 01:52:00|2250.7|2249.2|2250.8|2249.3|2250.89|2249.39|2250.7|2249.2|0
1644803530000|2022-02-14 01:52:10|2250.79|2249.29|2250.8|2249.3|2250.9|2249.4|2250.77|2249.27|0
1644803540000|2022-02-14 01:52:20|2250.78|2249.28|2250.8|2249.3|2250.8|2249.3|2250.57|2249.07|0
1644803550000|2022-02-14 01:52:30|2250.79|2249.29|2250.33|2248.83|2250.79|2249.29|2250.19|2248.69|0
1644803560000|2022-02-14 01:52:40|2250.35|2248.85|2250.13|2248.63|2250.35|2248.85|2250.13|2248.63|0
1644803570000|2022-02-14 01:52:50|2250.12|2248.62|2249.92|2248.42|2250.12|2248.62|2249.69|2248.19|0
1644803580000|2022-02-14 01:53:00|2249.91|2248.41|2250.24|2248.74|2250.38|2248.88|2249.79|2248.29|0
1644803590000|2022-02-14 01:53:10|2250.36|2248.86|2250.38|2248.88|2250.59|2249.09|2250.24|2248.74|0
1644803600000|2022-02-14 01:53:20|2250.36|2248.86|2250.15|2248.65|2250.37|2248.87|2250.15|2248.65|0
1644803610000|2022-02-14 01:53:30|2250.14|2248.64|2250.16|2248.66|2250.26|2248.76|2250.13|2248.63|0
1644803620000|2022-02-14 01:53:40|2250.17|2248.67|2250.17|2248.67|2250.18|2248.68|2250.15|2248.65|0
1644803630000|2022-02-14 01:53:50|2250.15|2248.65|2250.15|2248.65|2250.16|2248.66|2250.15|2248.65|0
1644803640000|2022-02-14 01:54:00|2250.17|2248.67|2250.14|2248.64|2250.17|2248.67|2250.14|2248.64|0
1644803650000|2022-02-14 01:54:10|2250.11|2248.61|2250.14|2248.64|2250.18|2248.68|2249.93|2248.43|0
1644803660000|2022-02-14 01:54:20|2250.15|2248.65|2250.39|2248.89|2250.41|2248.91|2250.15|2248.65|0
1644803670000|2022-02-14 01:54:30|2250.4|2248.9|2250.27|2248.77|2250.41|2248.91|2250.26|2248.76|0
1644803680000|2022-02-14 01:54:40|2250.29|2248.79|2250.27|2248.77|2250.29|2248.79|2250.26|2248.76|0
1644803690000|2022-02-14 01:54:50|2250.26|2248.76|2250.03|2248.53|2250.26|2248.76|2250.02|2248.52|0
1644803700000|2022-02-14 01:55:00|2250.04|2248.54|2250.03|2248.53|2250.04|2248.54|2250.03|2248.53|0
1644803710000|2022-02-14 01:55:10|2250.02|2248.52|2249.8|2248.3|2250.02|2248.52|2249.57|2248.07|0
1644803720000|2022-02-14 01:55:20|2249.77|2248.27|2249.56|2248.06|2249.8|2248.3|2249.43|2247.93|0
1644803730000|2022-02-14 01:55:30|2249.52|2248.02|2248.92|2247.42|2249.52|2248.02|2248.9|2247.4|0
1644803740000|2022-02-14 01:55:40|2248.9|2247.4|2249.13|2247.63|2249.13|2247.63|2248.9|2247.4|0
1644803750000|2022-02-14 01:55:50|2249.11|2247.61|2249.08|2247.58|2249.11|2247.61|2248.85|2247.35|0
1644803760000|2022-02-14 01:56:00|2249.09|2247.59|2249.57|2248.07|2249.93|2248.43|2249.09|2247.59|0
1644803770000|2022-02-14 01:56:10|2249.58|2248.08|2249.77|2248.27|2249.89|2248.39|2249.58|2248.08|0
1644803780000|2022-02-14 01:56:20|2249.78|2248.28|2249.67|2248.17|2249.8|2248.3|2249.54|2248.04|0
1644803790000|2022-02-14 01:56:30|2249.66|2248.16|2250.27|2248.77|2250.27|2248.77|2249.56|2248.06|0
1644803800000|2022-02-14 01:56:40|2250.24|2248.74|2250.26|2248.76|2250.26|2248.76|2250.14|2248.64|0
1644803810000|2022-02-14 01:56:50|2250.33|2248.83|2250.68|2249.18|2250.68|2249.18|2250.33|2248.83|0
1644803820000|2022-02-14 01:57:00|2250.67|2249.17|2251.01|2249.51|2251.01|2249.51|2250.66|2249.16|0
1644803830000|2022-02-14 01:57:10|2251.02|2249.52|2251.36|2249.86|2251.38|2249.88|2251.02|2249.52|0
1644803840000|2022-02-14 01:57:20|2251.35|2249.85|2250.91|2249.41|2251.35|2249.85|2250.91|2249.41|0
1644803850000|2022-02-14 01:57:30|2250.93|2249.43|2251.5|2250|2251.5|2250|2250.93|2249.43|0
1644803860000|2022-02-14 01:57:40|2251.59|2250.09|2251.61|2250.11|2251.84|2250.34|2251.59|2250.09|0
1644803870000|2022-02-14 01:57:50|2251.63|2250.13|2251.61|2250.11|2251.63|2250.13|2251.61|2250.11|0
1644803880000|2022-02-14 01:58:00|2251.6|2250.1|2251.47|2249.97|2251.63|2250.13|2251.15|2249.65|0
1644803890000|2022-02-14 01:58:10|2251.4|2249.9|2251.4|2249.9|2251.4|2249.9|2251.26|2249.76|0
1644803900000|2022-02-14 01:58:20|2251.39|2249.89|2250.61|2249.11|2251.39|2249.89|2250.51|2249.01|0
1644803910000|2022-02-14 01:58:30|2250.58|2249.08|2251.03|2249.53|2251.03|2249.53|2250.17|2248.67|0
1644803920000|2022-02-14 01:58:40|2251.02|2249.52|2251.14|2249.64|2251.15|2249.65|2251.02|2249.52|0
1644803930000|2022-02-14 01:58:50|2251.12|2249.62|2250.55|2249.05|2251.12|2249.62|2250.45|2248.95|0
1644803940000|2022-02-14 01:59:00|2250.54|2249.04|2250.68|2249.18|2250.68|2249.18|2250.44|2248.94|0
1644803950000|2022-02-14 01:59:10|2250.64|2249.14|2250.91|2249.41|2250.92|2249.42|2250.56|2249.06|0
1644803960000|2022-02-14 01:59:20|2250.93|2249.43|2251.02|2249.52|2251.02|2249.52|2250.91|2249.41|0
1644803970000|2022-02-14 01:59:30|2250.98|2249.48|2250.94|2249.44|2250.98|2249.48|2250.91|2249.41|0
1644803980000|2022-02-14 01:59:40|2250.93|2249.43|2250.47|2248.97|2250.94|2249.44|2250.47|2248.97|0
1644803990000|2022-02-14 01:59:50|2250.48|2248.98|2250.57|2249.07|2250.57|2249.07|2250.48|2248.98|0
1644804000000|2022-02-14 02:00:00|2250.56|2249.06|2250.44|2248.94|2250.78|2249.28|2250.44|2248.94|0
1644804010000|2022-02-14 02:00:10|2250.45|2248.95|2250.42|2248.92|2250.45|2248.95|2250.42|2248.92|0
1644804020000|2022-02-14 02:00:20|2250.35|2248.85|2249.52|2248.02|2250.35|2248.85|2249.52|2248.02|0
1644804030000|2022-02-14 02:00:30|2249.53|2248.03|2249.22|2247.72|2249.77|2248.27|2249.19|2247.69|0
1644804040000|2022-02-14 02:00:40|2249.31|2247.81|2249.41|2247.91|2249.53|2248.03|2249.29|2247.79|0
1644804050000|2022-02-14 02:00:50|2249.45|2247.95|2249.76|2248.26|2249.86|2248.36|2249.45|2247.95|0
1644804060000|2022-02-14 02:01:00|2249.77|2248.27|2249.71|2248.21|2249.86|2248.36|2249.71|2248.21|0
1644804070000|2022-02-14 02:01:10|2249.72|2248.22|2249.5|2248|2249.72|2248.22|2249.5|2248|0
1644804080000|2022-02-14 02:01:20|2249.52|2248.02|2249.84|2248.34|2249.84|2248.34|2249.52|2248.02|0
1644804090000|2022-02-14 02:01:30|2249.83|2248.33|2250.19|2248.69|2250.19|2248.69|2249.83|2248.33|0
1644804100000|2022-02-14 02:01:40|2250.15|2248.65|2250.29|2248.79|2250.29|2248.79|2249.96|2248.46|0
1644804110000|2022-02-14 02:01:50|2250.26|2248.76|2250.18|2248.68|2250.28|2248.78|2250.17|2248.67|0
1644804120000|2022-02-14 02:02:00|2250.2|2248.7|2250.63|2249.13|2250.63|2249.13|2250.2|2248.7|0
1644804130000|2022-02-14 02:02:10|2250.67|2249.17|2250.84|2249.34|2250.86|2249.36|2250.67|2249.17|0
1644804140000|2022-02-14 02:02:20|2250.83|2249.33|2251.08|2249.58|2251.08|2249.58|2250.83|2249.33|0
1644804150000|2022-02-14 02:02:30|2251.07|2249.57|2251.3|2249.8|2251.3|2249.8|2251.07|2249.57|0
1644804160000|2022-02-14 02:02:40|2251.29|2249.79|2251.07|2249.57|2251.29|2249.79|2251.07|2249.57|0
1644804170000|2022-02-14 02:02:50|2251.05|2249.55|2250.95|2249.45|2251.05|2249.55|2250.84|2249.34|0
1644804180000|2022-02-14 02:03:00|2250.86|2249.36|2251.05|2249.55|2251.08|2249.58|2250.84|2249.34|0
1644804190000|2022-02-14 02:03:10|2251.07|2249.57|2251.29|2249.79|2251.29|2249.79|2251.05|2249.55|0
1644804200000|2022-02-14 02:03:20|2251.28|2249.78|2251.54|2250.04|2251.65|2250.15|2251.28|2249.78|0
1644804210000|2022-02-14 02:03:30|2251.53|2250.03|2251.52|2250.02|2251.54|2250.04|2251.52|2250.02|0
1644804220000|2022-02-14 02:03:40|2251.51|2250.01|2251.31|2249.81|2251.52|2250.02|2251.31|2249.81|0
1644804230000|2022-02-14 02:03:50|2251.32|2249.82|2251.32|2249.82|2251.32|2249.82|2251.31|2249.81|0
1644804240000|2022-02-14 02:04:00|2251.31|2249.81|2251.54|2250.04|2251.76|2250.26|2251.31|2249.81|0
1644804250000|2022-02-14 02:04:10|2251.53|2250.03|2251.53|2250.03|2251.53|2250.03|2251.51|2250.01|0
1644804260000|2022-02-14 02:04:20|2251.52|2250.02|2251.3|2249.8|2251.53|2250.03|2251.3|2249.8|0
1644804270000|2022-02-14 02:04:30|2251.31|2249.81|2251.09|2249.59|2251.31|2249.81|2251.08|2249.58|0
1644804280000|2022-02-14 02:04:40|2251.08|2249.58|2251.08|2249.58|2251.08|2249.58|2251.08|2249.58|0
1644804290000|2022-02-14 02:04:50|2251.09|2249.59|2251.09|2249.59|2251.09|2249.59|2251.08|2249.58|0
1644804300000|2022-02-14 02:05:00|2251.16|2249.66|2251.27|2249.77|2251.29|2249.79|2251.16|2249.66|0
1644804310000|2022-02-14 02:05:10|2251.29|2249.79|2251.51|2250.01|2251.51|2250.01|2251.27|2249.77|0
1644804320000|2022-02-14 02:05:20|2251.5|2250|2251.28|2249.78|2251.51|2250.01|2251.27|2249.77|0
1644804330000|2022-02-14 02:05:30|2251.29|2249.79|2250.81|2249.31|2251.29|2249.79|2250.81|2249.31|0
1644804340000|2022-02-14 02:05:40|2250.83|2249.33|2250.83|2249.33|2251.04|2249.54|2250.8|2249.3|0
1644804350000|2022-02-14 02:05:50|2250.9|2249.4|2251.29|2249.79|2251.29|2249.79|2250.8|2249.3|0
1644804360000|2022-02-14 02:06:00|2251.28|2249.78|2251.27|2249.77|2251.28|2249.78|2251.07|2249.57|0
1644804370000|2022-02-14 02:06:10|2251.3|2249.8|2251.75|2250.25|2251.75|2250.25|2251.3|2249.8|0
1644804380000|2022-02-14 02:06:20|2251.74|2250.24|2251.95|2250.45|2251.96|2250.46|2251.72|2250.22|0
1644804390000|2022-02-14 02:06:30|2251.96|2250.46|2251.96|2250.46|2251.97|2250.47|2251.95|2250.45|0
1644804400000|2022-02-14 02:06:40|2251.95|2250.45|2251.74|2250.24|2251.95|2250.45|2251.74|2250.24|0
1644804410000|2022-02-14 02:06:50|2251.75|2250.25|2251.74|2250.24|2251.75|2250.25|2251.74|2250.24|0
1644804420000|2022-02-14 02:07:00|2251.72|2250.22|2251.32|2249.82|2251.72|2250.22|2251.32|2249.82|0
1644804430000|2022-02-14 02:07:10|2251.3|2249.8|2251.41|2249.91|2251.53|2250.03|2251.3|2249.8|0
1644804440000|2022-02-14 02:07:20|2251.42|2249.92|2251.56|2250.06|2251.56|2250.06|2251.42|2249.92|0
1644804450000|2022-02-14 02:07:30|2251.57|2250.07|2251.55|2250.05|2251.78|2250.28|2251.55|2250.05|0
1644804460000|2022-02-14 02:07:40|2251.54|2250.04|2251.33|2249.83|2251.55|2250.05|2251.33|2249.83|0
1644804470000|2022-02-14 02:07:50|2251.34|2249.84|2251.33|2249.83|2251.36|2249.86|2251.33|2249.83|0
1644804480000|2022-02-14 02:08:00|2251.34|2249.84|2251.78|2250.28|2251.78|2250.28|2251.34|2249.84|0
1644804490000|2022-02-14 02:08:10|2251.79|2250.29|2252|2250.5|2252|2250.5|2251.76|2250.26|0
1644804500000|2022-02-14 02:08:20|2251.99|2250.49|2252.14|2250.64|2252.23|2250.73|2251.99|2250.49|0
1644804510000|2022-02-14 02:08:30|2252.12|2250.62|2252.03|2250.53|2252.12|2250.62|2252|2250.5|0
1644804530000|2022-02-14 02:08:50|2252.1|2250.6|2252.03|2250.53|2252.24|2250.74|2251.9|2250.4|0
1644804540000|2022-02-14 02:09:00|2252.02|2250.52|2251.79|2250.29|2252.02|2250.52|2251.79|2250.29|0
1644804550000|2022-02-14 02:09:10|2251.72|2250.22|2251.21|2249.71|2251.72|2250.22|2251.21|2249.71|0
1644804560000|2022-02-14 02:09:20|2251.25|2249.75|2251.12|2249.62|2251.44|2249.94|2251.12|2249.62|0
1644804580000|2022-02-14 02:09:40|2251.13|2249.63|2251.14|2249.64|2251.14|2249.64|2251.13|2249.63|0
1644804590000|2022-02-14 02:09:50|2251.12|2249.62|2250.92|2249.42|2251.13|2249.63|2250.91|2249.41|0
1644804600000|2022-02-14 02:10:00|2250.93|2249.43|2250.92|2249.42|2250.93|2249.43|2250.91|2249.41|0
1644804610000|2022-02-14 02:10:10|2250.91|2249.41|2250.93|2249.43|2250.93|2249.43|2250.91|2249.41|0
1644804620000|2022-02-14 02:10:20|2250.94|2249.44|2251.47|2249.97|2251.48|2249.98|2250.93|2249.43|0
1644804630000|2022-02-14 02:10:30|2251.48|2249.98|2251.6|2250.1|2251.61|2250.11|2251.45|2249.95|0
1644804640000|2022-02-14 02:10:40|2251.61|2250.11|2251.69|2250.19|2251.7|2250.2|2251.61|2250.11|0
1644804650000|2022-02-14 02:10:50|2251.72|2250.22|2251.7|2250.2|2251.82|2250.32|2251.59|2250.09|0
1644804660000|2022-02-14 02:11:00|2251.82|2250.32|2251.83|2250.33|2251.84|2250.34|2251.82|2250.32|0
1644804670000|2022-02-14 02:11:10|2251.82|2250.32|2251.35|2249.85|2251.82|2250.32|2251.35|2249.85|0
1644804680000|2022-02-14 02:11:20|2251.36|2249.86|2251.45|2249.95|2251.58|2250.08|2251.36|2249.86|0
1644804690000|2022-02-14 02:11:30|2251.49|2249.99|2251.45|2249.95|2251.58|2250.08|2251.45|2249.95|0
1644804700000|2022-02-14 02:11:40|2251.46|2249.96|2251.81|2250.31|2251.82|2250.32|2251.46|2249.96|0
1644804710000|2022-02-14 02:11:50|2251.82|2250.32|2251.93|2250.43|2251.93|2250.43|2251.82|2250.32|0
1644804720000|2022-02-14 02:12:00|2251.96|2250.46|2252.24|2250.74|2252.25|2250.75|2251.96|2250.46|0
1644804730000|2022-02-14 02:12:10|2252.25|2250.75|2252.23|2250.73|2252.25|2250.75|2252.23|2250.73|0
1644804740000|2022-02-14 02:12:20|2252.24|2250.74|2251.79|2250.29|2252.24|2250.74|2251.79|2250.29|0
1644804750000|2022-02-14 02:12:30|2251.81|2250.31|2251.88|2250.38|2252.03|2250.53|2251.67|2250.17|0
1644804760000|2022-02-14 02:12:40|2251.89|2250.39|2251.78|2250.28|2252.02|2250.52|2251.78|2250.28|0
1644804770000|2022-02-14 02:12:50|2251.79|2250.29|2251.98|2250.48|2252|2250.5|2251.77|2250.27|0
1644804780000|2022-02-14 02:13:00|2251.97|2250.47|2251.99|2250.49|2252|2250.5|2251.78|2250.28|0
1644804790000|2022-02-14 02:13:10|2251.97|2250.47|2251.78|2250.28|2251.97|2250.47|2251.76|2250.26|0
1644804800000|2022-02-14 02:13:20|2251.79|2250.29|2251.78|2250.28|2252.01|2250.51|2251.78|2250.28|0
1644804810000|2022-02-14 02:13:30|2251.77|2250.27|2251.56|2250.06|2251.77|2250.27|2251.56|2250.06|0
1644804820000|2022-02-14 02:13:40|2251.54|2250.04|2251.55|2250.05|2251.55|2250.05|2251.53|2250.03|0
1644804830000|2022-02-14 02:13:50|2251.56|2250.06|2251.63|2250.13|2251.64|2250.14|2251.53|2250.03|0
1644804840000|2022-02-14 02:14:00|2251.67|2250.17|2251.97|2250.47|2251.99|2250.49|2251.67|2250.17|0
1644804850000|2022-02-14 02:14:10|2251.96|2250.46|2251.52|2250.02|2251.96|2250.46|2251.52|2250.02|0
1644804860000|2022-02-14 02:14:20|2251.53|2250.03|2251.86|2250.36|2251.86|2250.36|2251.52|2250.02|0
1644804870000|2022-02-14 02:14:30|2251.82|2250.32|2251.75|2250.25|2251.82|2250.32|2251.75|2250.25|0
1644804880000|2022-02-14 02:14:40|2251.76|2250.26|2251.76|2250.26|2251.77|2250.27|2251.76|2250.26|0
1644804890000|2022-02-14 02:14:50|2251.77|2250.27|2251.76|2250.26|2251.78|2250.28|2251.76|2250.26|0
1644804900000|2022-02-14 02:15:00|2251.77|2250.27|2251.76|2250.26|2251.77|2250.27|2251.76|2250.26|0
1644804910000|2022-02-14 02:15:10|2251.77|2250.27|2251.79|2250.29|2252.01|2250.51|2251.76|2250.26|0
1644804920000|2022-02-14 02:15:20|2251.78|2250.28|2251.12|2249.62|2251.78|2250.28|2251.12|2249.62|0
1644804930000|2022-02-14 02:15:30|2251.05|2249.55|2250.67|2249.17|2251.05|2249.55|2250.67|2249.17|0
1644804940000|2022-02-14 02:15:40|2250.66|2249.16|2250.69|2249.19|2250.69|2249.19|2250.45|2248.95|0
1644804950000|2022-02-14 02:15:50|2250.66|2249.16|2250.69|2249.19|2250.69|2249.19|2250.66|2249.16|0
1644804960000|2022-02-14 02:16:00|2250.76|2249.26|2250.89|2249.39|2250.99|2249.49|2250.76|2249.26|0
1644804970000|2022-02-14 02:16:10|2250.9|2249.4|2250.51|2249.01|2250.9|2249.4|2250.39|2248.89|0
1644804980000|2022-02-14 02:16:20|2250.5|2249|2250.42|2248.92|2250.51|2249.01|2250.41|2248.91|0
1644804990000|2022-02-14 02:16:30|2250.41|2248.91|2250.17|2248.67|2250.42|2248.92|2250.17|2248.67|0
1644805000000|2022-02-14 02:16:40|2250.03|2248.53|2249.54|2248.04|2250.03|2248.53|2249.52|2248.02|0
1644805010000|2022-02-14 02:16:50|2249.56|2248.06|2249.78|2248.28|2249.78|2248.28|2249.56|2248.06|0
1644805020000|2022-02-14 02:17:00|2249.77|2248.27|2250.21|2248.71|2250.21|2248.71|2249.77|2248.27|0
1644805040000|2022-02-14 02:17:20|2250.2|2248.7|2250.44|2248.94|2250.45|2248.95|2250.2|2248.7|0
1644805050000|2022-02-14 02:17:30|2250.45|2248.95|2250.22|2248.72|2250.45|2248.95|2250.21|2248.71|0
1644805060000|2022-02-14 02:17:40|2250.21|2248.71|2250.01|2248.51|2250.21|2248.71|2249.99|2248.49|0
1644805070000|2022-02-14 02:17:50|2249.99|2248.49|2249.99|2248.49|2249.99|2248.49|2249.99|2248.49|0
1644805080000|2022-02-14 02:18:00|2250|2248.5|2250|2248.5|2250.01|2248.51|2249.99|2248.49|0
1644805090000|2022-02-14 02:18:10|2249.99|2248.49|2249.99|2248.49|2250|2248.5|2249.98|2248.48|0
1644805100000|2022-02-14 02:18:20|2249.98|2248.48|2249.99|2248.49|2249.99|2248.49|2249.98|2248.48|0
1644805110000|2022-02-14 02:18:30|2250.01|2248.51|2250.01|2248.51|2250.21|2248.71|2250|2248.5|0
1644805120000|2022-02-14 02:18:40|2250.02|2248.52|2250.01|2248.51|2250.02|2248.52|2250.01|2248.51|0
1644805130000|2022-02-14 02:18:50|2250.02|2248.52|2250.02|2248.52|2250.02|2248.52|2250.01|2248.51|0
1644805140000|2022-02-14 02:19:00|2250.23|2248.73|2250.68|2249.18|2250.68|2249.18|2250.23|2248.73|0
1644805150000|2022-02-14 02:19:10|2250.71|2249.21|2251.11|2249.61|2251.11|2249.61|2250.71|2249.21|0
1644805160000|2022-02-14 02:19:20|2251.12|2249.62|2251.32|2249.82|2251.32|2249.82|2251.12|2249.62|0
1644805170000|2022-02-14 02:19:30|2251.25|2249.75|2250.98|2249.48|2251.25|2249.75|2250.88|2249.38|0
1644805180000|2022-02-14 02:19:40|2251.01|2249.51|2250.66|2249.16|2251.09|2249.59|2250.65|2249.15|0
1644805190000|2022-02-14 02:19:50|2250.67|2249.17|2250.66|2249.16|2250.68|2249.18|2250.66|2249.16|0
1644805200000|2022-02-14 02:20:00|2250.65|2249.15|2251.17|2249.67|2251.17|2249.67|2250.31|2248.81|0
1644805210000|2022-02-14 02:20:10|2251.18|2249.68|2251.74|2250.24|2251.74|2250.24|2250.63|2249.13|0
1644805220000|2022-02-14 02:20:20|2251.73|2250.23|2251.29|2249.79|2251.83|2250.33|2251.29|2249.79|0
1644805230000|2022-02-14 02:20:30|2251.32|2249.82|2251.07|2249.57|2251.62|2250.12|2251.07|2249.57|0
1644805240000|2022-02-14 02:20:40|2251.08|2249.58|2251.07|2249.57|2251.08|2249.58|2251.07|2249.57|0
1644805250000|2022-02-14 02:20:50|2251.05|2249.55|2250.84|2249.34|2251.05|2249.55|2250.83|2249.33|0
1644805260000|2022-02-14 02:21:00|2250.77|2249.27|2250.95|2249.45|2250.95|2249.45|2250.5|2249|0
1644805270000|2022-02-14 02:21:10|2250.98|2249.48|2250.95|2249.45|2251.28|2249.78|2250.86|2249.36|0
1644805280000|2022-02-14 02:21:20|2250.91|2249.41|2250.52|2249.02|2250.91|2249.41|2250.52|2249.02|0
1644805290000|2022-02-14 02:21:30|2250.5|2249|2250.4|2248.9|2250.5|2249|2250.4|2248.9|0
1644805300000|2022-02-14 02:21:40|2250.37|2248.87|2249.82|2248.32|2250.37|2248.87|2249.82|2248.32|0
1644805310000|2022-02-14 02:21:50|2249.78|2248.28|2249.73|2248.23|2249.78|2248.28|2249.73|2248.23|0
1644805320000|2022-02-14 02:22:00|2249.74|2248.24|2249.52|2248.02|2249.74|2248.24|2249.52|2248.02|0
1644805330000|2022-02-14 02:22:10|2249.53|2248.03|2249.53|2248.03|2249.53|2248.03|2249.52|2248.02|0
1644805340000|2022-02-14 02:22:20|2249.52|2248.02|2249.84|2248.34|2249.84|2248.34|2249.52|2248.02|0
1644805350000|2022-02-14 02:22:30|2249.83|2248.33|2249.73|2248.23|2249.83|2248.33|2249.73|2248.23|0
1644805360000|2022-02-14 02:22:40|2249.61|2248.11|2249.53|2248.03|2249.74|2248.24|2249.52|2248.02|0
1644805370000|2022-02-14 02:22:50|2249.5|2248|2249.5|2248|2249.52|2248.02|2249.5|2248|0
1644805380000|2022-02-14 02:23:00|2249.51|2248.01|2249.38|2247.88|2249.52|2248.02|2249.38|2247.88|0
1644805390000|2022-02-14 02:23:10|2249.39|2247.89|2249.29|2247.79|2249.39|2247.89|2249.29|2247.79|0
1644805400000|2022-02-14 02:23:20|2249.3|2247.8|2249.52|2248.02|2249.52|2248.02|2249.3|2247.8|0
1644805410000|2022-02-14 02:23:30|2249.5|2248|2249.28|2247.78|2249.5|2248|2249.28|2247.78|0
1644805420000|2022-02-14 02:23:40|2249.29|2247.79|2249.28|2247.78|2249.29|2247.79|2249.28|2247.78|0
1644805430000|2022-02-14 02:23:50|2249.29|2247.79|2249.08|2247.58|2249.29|2247.79|2249.07|2247.57|0
1644805440000|2022-02-14 02:24:00|2249.1|2247.6|2249.31|2247.81|2249.55|2248.05|2249.1|2247.6|0
1644805450000|2022-02-14 02:24:10|2249.27|2247.77|2249.13|2247.63|2249.31|2247.81|2249.1|2247.6|0
1644805460000|2022-02-14 02:24:20|2249.19|2247.69|2249.32|2247.82|2249.33|2247.83|2249.11|2247.61|0
1644805470000|2022-02-14 02:24:30|2249.33|2247.83|2249.32|2247.82|2249.34|2247.84|2249.32|2247.82|0
1644805490000|2022-02-14 02:24:50|2249.37|2247.87|2249.88|2248.38|2250.01|2248.51|2249.37|2247.87|0
1644805500000|2022-02-14 02:25:00|2249.87|2248.37|2249.87|2248.37|2250.01|2248.51|2249.77|2248.27|0
1644805510000|2022-02-14 02:25:10|2249.91|2248.41|2250.09|2248.59|2250.09|2248.59|2249.87|2248.37|0
1644805520000|2022-02-14 02:25:20|2250.1|2248.6|2249.62|2248.12|2250.1|2248.6|2249.52|2248.02|0
1644805530000|2022-02-14 02:25:30|2249.61|2248.11|2249.29|2247.79|2249.74|2248.24|2249.18|2247.68|0
1644805540000|2022-02-14 02:25:40|2249.3|2247.8|2249.07|2247.57|2249.31|2247.81|2248.83|2247.33|0
1644805550000|2022-02-14 02:25:50|2249.06|2247.56|2248.88|2247.38|2249.1|2247.6|2248.85|2247.35|0
1644805560000|2022-02-14 02:26:00|2248.89|2247.39|2249.31|2247.81|2249.41|2247.91|2248.89|2247.39|0
1644805570000|2022-02-14 02:26:10|2249.32|2247.82|2249.41|2247.91|2249.41|2247.91|2249.32|2247.82|0
1644805580000|2022-02-14 02:26:20|2249.45|2247.95|2249.54|2248.04|2249.55|2248.05|2249.41|2247.91|0
1644805590000|2022-02-14 02:26:30|2249.53|2248.03|2249.55|2248.05|2249.62|2248.12|2249.52|2248.02|0
1644805600000|2022-02-14 02:26:40|2249.58|2248.08|2249.55|2248.05|2249.64|2248.14|2249.55|2248.05|0
1644805610000|2022-02-14 02:26:50|2249.58|2248.08|2249.78|2248.28|2249.86|2248.36|2249.58|2248.08|0
1644805620000|2022-02-14 02:27:00|2249.82|2248.32|2249.98|2248.48|2250.08|2248.58|2249.82|2248.32|0
1644805630000|2022-02-14 02:27:10|2249.99|2248.49|2249.98|2248.48|2249.99|2248.49|2249.98|2248.48|0
1644805640000|2022-02-14 02:27:20|2249.97|2248.47|2249.98|2248.48|2249.98|2248.48|2249.74|2248.24|0
1644805650000|2022-02-14 02:27:30|2249.97|2248.47|2249.73|2248.23|2249.97|2248.47|2249.73|2248.23|0
1644805660000|2022-02-14 02:27:40|2249.72|2248.22|2249.5|2248|2249.72|2248.22|2249.5|2248|0
1644805670000|2022-02-14 02:27:50|2249.43|2247.93|2249.52|2248.02|2249.52|2248.02|2249.29|2247.79|0
1644805680000|2022-02-14 02:28:00|2249.5|2248|2249.73|2248.23|2249.73|2248.23|2249.28|2247.78|0
1644805690000|2022-02-14 02:28:10|2249.76|2248.26|2250.16|2248.66|2250.25|2248.75|2249.73|2248.23|0
1644805700000|2022-02-14 02:28:20|2250.19|2248.69|2250.38|2248.88|2250.38|2248.88|2250.19|2248.69|0
1644805710000|2022-02-14 02:28:30|2250.42|2248.92|2250.14|2248.64|2250.47|2248.97|2250.14|2248.64|0
1644805730000|2022-02-14 02:28:50|2250.16|2248.66|2250.17|2248.67|2250.17|2248.67|2250.16|2248.66|0
1644805740000|2022-02-14 02:29:00|2250.24|2248.74|2250.38|2248.88|2250.49|2248.99|2250.24|2248.74|0
1644805750000|2022-02-14 02:29:10|2250.39|2248.89|2250.4|2248.9|2250.61|2249.11|2250.39|2248.89|0
1644805760000|2022-02-14 02:29:20|2250.39|2248.89|2250.41|2248.91|2250.41|2248.91|2250.39|2248.89|0
1644805770000|2022-02-14 02:29:30|2250.4|2248.9|2250.41|2248.91|2250.41|2248.91|2250.4|2248.9|0
1644805780000|2022-02-14 02:29:40|2250.45|2248.95|2250.4|2248.9|2250.5|2249|2250.4|2248.9|0
1644805790000|2022-02-14 02:29:50|2250.39|2248.89|2250.62|2249.12|2250.62|2249.12|2250.39|2248.89|0
1644805800000|2022-02-14 02:30:00|2250.59|2249.09|2251.33|2249.83|2251.59|2250.09|2250.5|2249|0
1644805810000|2022-02-14 02:30:10|2251.37|2249.87|2251.57|2250.07|2251.8|2250.3|2251.37|2249.87|0
1644805820000|2022-02-14 02:30:20|2251.56|2250.06|2252.02|2250.52|2252.11|2250.61|2251.44|2249.94|0
1644805830000|2022-02-14 02:30:30|2252|2250.5|2252.02|2250.52|2252.02|2250.52|2251.79|2250.29|0
1644805840000|2022-02-14 02:30:40|2252.03|2250.53|2251.9|2250.4|2252.03|2250.53|2251.8|2250.3|0
1644805850000|2022-02-14 02:30:50|2251.94|2250.44|2252.49|2250.99|2252.49|2250.99|2251.94|2250.44|0
1644805860000|2022-02-14 02:31:00|2252.48|2250.98|2252.91|2251.41|2252.93|2251.43|2252.27|2250.77|0
1644805870000|2022-02-14 02:31:10|2252.9|2251.4|2253.79|2252.29|2253.81|2252.31|2252.9|2251.4|0
1644805880000|2022-02-14 02:31:20|2253.86|2252.36|2254.02|2252.52|2254.11|2252.61|2253.86|2252.36|0
1644805890000|2022-02-14 02:31:30|2254.01|2252.51|2254|2252.5|2254.02|2252.52|2254|2252.5|0
1644805900000|2022-02-14 02:31:40|2253.97|2252.47|2254|2252.5|2254.01|2252.51|2253.88|2252.38|0
1644805910000|2022-02-14 02:31:50|2253.99|2252.49|2253.78|2252.28|2254|2252.5|2253.77|2252.27|0
1644805920000|2022-02-14 02:32:00|2253.79|2252.29|2253.97|2252.47|2253.97|2252.47|2253.75|2252.25|0
1644805930000|2022-02-14 02:32:10|2254.04|2252.54|2254.29|2252.79|2254.29|2252.79|2254.04|2252.54|0
1644805940000|2022-02-14 02:32:20|2254.43|2252.93|2254.67|2253.17|2254.67|2253.17|2254.43|2252.93|0
1644805950000|2022-02-14 02:32:30|2254.69|2253.19|2254.46|2252.96|2254.7|2253.2|2254.45|2252.95|0
1644805960000|2022-02-14 02:32:40|2254.49|2252.99|2254.57|2253.07|2254.7|2253.2|2254.49|2252.99|0
1644805970000|2022-02-14 02:32:50|2254.6|2253.1|2254.26|2252.76|2254.69|2253.19|2254.25|2252.75|0
1644805980000|2022-02-14 02:33:00|2254.27|2252.77|2254.05|2252.55|2254.27|2252.77|2254.05|2252.55|0
1644805990000|2022-02-14 02:33:10|2254.06|2252.56|2254.51|2253.01|2254.52|2253.02|2254.06|2252.56|0
1644806000000|2022-02-14 02:33:20|2254.5|2253|2254.49|2252.99|2254.51|2253.01|2254.49|2252.99|0
1644806020000|2022-02-14 02:33:40|2254.48|2252.98|2254.48|2252.98|2254.48|2252.98|2254.48|2252.98|0
1644806030000|2022-02-14 02:33:50|2254.46|2252.96|2253.91|2252.41|2254.48|2252.98|2253.91|2252.41|0
1644806040000|2022-02-14 02:34:00|2253.93|2252.43|2253.23|2251.73|2254.05|2252.55|2253.14|2251.64|0
1644806050000|2022-02-14 02:34:10|2253.24|2251.74|2252.94|2251.44|2253.6|2252.1|2252.94|2251.44|0
1644806060000|2022-02-14 02:34:20|2252.96|2251.46|2253.39|2251.89|2253.39|2251.89|2252.96|2251.46|0
1644806070000|2022-02-14 02:34:30|2253.38|2251.88|2253.39|2251.89|2253.48|2251.98|2253.26|2251.76|0
1644806080000|2022-02-14 02:34:40|2253.42|2251.92|2253.48|2251.98|2253.6|2252.1|2253.37|2251.87|0
1644806090000|2022-02-14 02:34:50|2253.44|2251.94|2253.6|2252.1|2253.6|2252.1|2253.37|2251.87|0
1644806100000|2022-02-14 02:35:00|2253.59|2252.09|2253.84|2252.34|2253.84|2252.34|2253.58|2252.08|0
1644806110000|2022-02-14 02:35:10|2253.83|2252.33|2253.61|2252.11|2253.84|2252.34|2253.61|2252.11|0
1644806120000|2022-02-14 02:35:20|2253.37|2251.87|2252.74|2251.24|2253.37|2251.87|2252.73|2251.23|0
1644806130000|2022-02-14 02:35:30|2252.75|2251.25|2252.73|2251.23|2252.75|2251.25|2252.73|2251.23|0
1644806140000|2022-02-14 02:35:40|2252.74|2251.24|2252.73|2251.23|2252.75|2251.25|2252.73|2251.23|0
1644806150000|2022-02-14 02:35:50|2252.74|2251.24|2252.51|2251.01|2252.85|2251.35|2252.51|2251.01|0
1644806160000|2022-02-14 02:36:00|2252.52|2251.02|2252.51|2251.01|2252.84|2251.34|2252.38|2250.88|0
1644806170000|2022-02-14 02:36:10|2252.52|2251.02|2252.52|2251.02|2252.52|2251.02|2252.51|2251.01|0
1644806180000|2022-02-14 02:36:20|2252.51|2251.01|2252.06|2250.56|2252.51|2251.01|2252.06|2250.56|0
1644806190000|2022-02-14 02:36:30|2252.08|2250.58|2252.29|2250.79|2252.29|2250.79|2252.06|2250.56|0
1644806200000|2022-02-14 02:36:40|2252.28|2250.78|2252.03|2250.53|2252.29|2250.79|2252.03|2250.53|0
1644806210000|2022-02-14 02:36:50|2252.04|2250.54|2252.15|2250.65|2252.27|2250.77|2252.04|2250.54|0
1644806220000|2022-02-14 02:37:00|2252.19|2250.69|2252.4|2250.9|2252.49|2250.99|2252.19|2250.69|0
1644806230000|2022-02-14 02:37:10|2252.49|2250.99|2252.59|2251.09|2252.81|2251.31|2252.49|2250.99|0
1644806240000|2022-02-14 02:37:20|2252.55|2251.05|2252.7|2251.2|2252.71|2251.21|2252.49|2250.99|0
1644806250000|2022-02-14 02:37:30|2252.71|2251.21|2252.72|2251.22|2252.72|2251.22|2252.7|2251.2|0
1644806260000|2022-02-14 02:37:40|2252.71|2251.21|2252.7|2251.2|2252.72|2251.22|2252.7|2251.2|0
1644806270000|2022-02-14 02:37:50|2252.66|2251.16|2252.49|2250.99|2252.66|2251.16|2252.49|2250.99|0
1644806280000|2022-02-14 02:38:00|2252.5|2251|2252.49|2250.99|2252.5|2251|2252.49|2250.99|0
1644806290000|2022-02-14 02:38:10|2252.52|2251.02|2252.95|2251.45|2253.05|2251.55|2252.52|2251.02|0
1644806300000|2022-02-14 02:38:20|2252.94|2251.44|2252.72|2251.22|2252.96|2251.46|2252.72|2251.22|0
1644806310000|2022-02-14 02:38:30|2252.7|2251.2|2252.51|2251.01|2252.73|2251.23|2252.5|2251|0
1644806320000|2022-02-14 02:38:40|2252.5|2251|2252.51|2251.01|2252.51|2251.01|2252.5|2251|0
1644806330000|2022-02-14 02:38:50|2252.49|2250.99|2252.14|2250.64|2252.49|2250.99|2252.13|2250.63|0
1644806340000|2022-02-14 02:39:00|2252.15|2250.65|2252.5|2251|2252.51|2251.01|2252.15|2250.65|0
1644806350000|2022-02-14 02:39:10|2252.51|2251.01|2252.81|2251.31|2252.82|2251.32|2252.51|2251.01|0
1644806360000|2022-02-14 02:39:20|2252.82|2251.32|2252.86|2251.36|2253.05|2251.55|2252.82|2251.32|0
1644806370000|2022-02-14 02:39:30|2252.72|2251.22|2252.7|2251.2|2252.82|2251.32|2252.7|2251.2|0
1644806380000|2022-02-14 02:39:40|2252.68|2251.18|2252.72|2251.22|2252.72|2251.22|2252.47|2250.97|0
1644806390000|2022-02-14 02:39:50|2252.73|2251.23|2252.72|2251.22|2252.73|2251.23|2252.72|2251.22|0
1644806400000|2022-02-14 02:40:00|2252.73|2251.23|2253.14|2251.64|2253.14|2251.64|2252.73|2251.23|0
1644806410000|2022-02-14 02:40:10|2253.18|2251.68|2253.14|2251.64|2253.24|2251.74|2253.14|2251.64|0
1644806420000|2022-02-14 02:40:20|2253.15|2251.65|2252.93|2251.43|2253.15|2251.65|2252.93|2251.43|0
1644806430000|2022-02-14 02:40:30|2252.94|2251.44|2252.95|2251.45|2252.96|2251.46|2252.94|2251.44|0
1644806440000|2022-02-14 02:40:40|2252.96|2251.46|2252.51|2251.01|2252.96|2251.46|2252.5|2251|0
1644806450000|2022-02-14 02:40:50|2252.52|2251.02|2252.51|2251.01|2252.61|2251.11|2252.51|2251.01|0
1644806460000|2022-02-14 02:41:00|2252.52|2251.02|2252.52|2251.02|2252.54|2251.04|2252.51|2251.01|0
1644806470000|2022-02-14 02:41:10|2252.53|2251.03|2252.3|2250.8|2252.53|2251.03|2252.29|2250.79|0
1644806480000|2022-02-14 02:41:20|2252.31|2250.81|2252.3|2250.8|2252.31|2250.81|2252.27|2250.77|0
1644806490000|2022-02-14 02:41:30|2252.31|2250.81|2252.3|2250.8|2252.55|2251.05|2252.29|2250.79|0
1644806500000|2022-02-14 02:41:40|2252.29|2250.79|2252.29|2250.79|2252.3|2250.8|2252.29|2250.79|0
1644806510000|2022-02-14 02:41:50|2252.3|2250.8|2252.3|2250.8|2252.31|2250.81|2252.3|2250.8|0
1644806520000|2022-02-14 02:42:00|2252.31|2250.81|2252.51|2251.01|2252.61|2251.11|2252.31|2250.81|0
1644806530000|2022-02-14 02:42:10|2252.49|2250.99|2252.3|2250.8|2252.49|2250.99|2252.29|2250.79|0
1644806540000|2022-02-14 02:42:20|2252.31|2250.81|2252.54|2251.04|2252.54|2251.04|2252.3|2250.8|0
1644806550000|2022-02-14 02:42:30|2252.55|2251.05|2252.75|2251.25|2252.75|2251.25|2252.55|2251.05|0
1644806560000|2022-02-14 02:42:40|2252.68|2251.18|2252.52|2251.02|2252.68|2251.18|2252.52|2251.02|0
1644806570000|2022-02-14 02:42:50|2252.55|2251.05|2252.75|2251.25|2252.76|2251.26|2252.55|2251.05|0
1644806580000|2022-02-14 02:43:00|2252.82|2251.32|2253.08|2251.58|2253.08|2251.58|2252.82|2251.32|0
1644806590000|2022-02-14 02:43:10|2253.11|2251.61|2252.99|2251.49|2253.21|2251.71|2252.99|2251.49|0
1644806600000|2022-02-14 02:43:20|2253|2251.5|2253.22|2251.72|2253.22|2251.72|2252.99|2251.49|0
1644806610000|2022-02-14 02:43:30|2253.23|2251.73|2253.45|2251.95|2253.45|2251.95|2253.23|2251.73|0
1644806620000|2022-02-14 02:43:40|2253.43|2251.93|2253.22|2251.72|2253.43|2251.93|2253|2251.5|0
1644806630000|2022-02-14 02:43:50|2253.21|2251.71|2253.21|2251.71|2253.22|2251.72|2253.2|2251.7|0
1644806640000|2022-02-14 02:44:00|2253.2|2251.7|2253.43|2251.93|2253.43|2251.93|2253.19|2251.69|0
1644806650000|2022-02-14 02:44:10|2253.47|2251.97|2253.64|2252.14|2253.66|2252.16|2253.47|2251.97|0
1644806660000|2022-02-14 02:44:20|2253.66|2252.16|2253.64|2252.14|2253.66|2252.16|2253.64|2252.14|0
1644806670000|2022-02-14 02:44:30|2253.66|2252.16|2253.65|2252.15|2253.66|2252.16|2253.65|2252.15|0
1644806680000|2022-02-14 02:44:40|2253.64|2252.14|2253.64|2252.14|2253.64|2252.14|2253.4|2251.9|0
1644806690000|2022-02-14 02:44:50|2253.66|2252.16|2254.24|2252.74|2254.24|2252.74|2253.66|2252.16|0
1644806700000|2022-02-14 02:45:00|2254.2|2252.7|2254.79|2253.29|2255.04|2253.54|2254.15|2252.65|0
1644806710000|2022-02-14 02:45:10|2254.78|2253.28|2254.78|2253.28|2254.79|2253.29|2254.77|2253.27|0
1644806720000|2022-02-14 02:45:20|2254.75|2253.25|2254.75|2253.25|2254.75|2253.25|2254.52|2253.02|0
1644806730000|2022-02-14 02:45:30|2254.76|2253.26|2254.75|2253.25|2254.99|2253.49|2254.75|2253.25|0
1644806740000|2022-02-14 02:45:40|2254.73|2253.23|2254.54|2253.04|2254.73|2253.23|2254.52|2253.02|0
1644806750000|2022-02-14 02:45:50|2254.52|2253.02|2254.82|2253.32|2254.82|2253.32|2254.51|2253.01|0
1644806760000|2022-02-14 02:46:00|2254.79|2253.29|2254.96|2253.46|2254.96|2253.46|2254.72|2253.22|0
1644806770000|2022-02-14 02:46:10|2254.95|2253.45|2255.17|2253.67|2255.18|2253.68|2254.95|2253.45|0
1644806780000|2022-02-14 02:46:20|2255.15|2253.65|2254.97|2253.47|2255.15|2253.65|2254.94|2253.44|0
1644806790000|2022-02-14 02:46:30|2254.99|2253.49|2254.75|2253.25|2254.99|2253.49|2254.75|2253.25|0
1644806800000|2022-02-14 02:46:40|2254.76|2253.26|2254.54|2253.04|2254.76|2253.26|2254.54|2253.04|0
1644806810000|2022-02-14 02:46:50|2254.5|2253|2254.38|2252.88|2254.5|2253|2254.28|2252.78|0
1644806820000|2022-02-14 02:47:00|2254.39|2252.89|2254.52|2253.02|2254.52|2253.02|2254.39|2252.89|0
1644806830000|2022-02-14 02:47:10|2254.54|2253.04|2254.73|2253.23|2254.85|2253.35|2254.54|2253.04|0
1644806840000|2022-02-14 02:47:20|2254.77|2253.27|2254.82|2253.32|2254.94|2253.44|2254.72|2253.22|0
1644806850000|2022-02-14 02:47:30|2254.86|2253.36|2254.94|2253.44|2254.96|2253.46|2254.86|2253.36|0
1644806860000|2022-02-14 02:47:40|2254.93|2253.43|2254.73|2253.23|2254.93|2253.43|2254.59|2253.09|0
1644806870000|2022-02-14 02:47:50|2254.69|2253.19|2254.82|2253.32|2254.83|2253.33|2254.6|2253.1|0
1644806880000|2022-02-14 02:48:00|2254.86|2253.36|2254.94|2253.44|2255.04|2253.54|2254.86|2253.36|0
1644806890000|2022-02-14 02:48:10|2254.96|2253.46|2254.96|2253.46|2254.96|2253.46|2254.96|2253.46|0
1644806900000|2022-02-14 02:48:20|2255.17|2253.67|2254.93|2253.43|2255.17|2253.67|2254.93|2253.43|0
1644806910000|2022-02-14 02:48:30|2254.94|2253.44|2255.17|2253.67|2255.4|2253.9|2254.93|2253.43|0
1644806920000|2022-02-14 02:48:40|2255.2|2253.7|2255.38|2253.88|2255.4|2253.9|2255.2|2253.7|0
1644806930000|2022-02-14 02:48:50|2255.39|2253.89|2255.49|2253.99|2255.61|2254.11|2255.39|2253.89|0
1644806940000|2022-02-14 02:49:00|2255.53|2254.03|2255.49|2253.99|2255.63|2254.13|2255.49|2253.99|0
1644806950000|2022-02-14 02:49:10|2255.53|2254.03|2255.61|2254.11|2255.61|2254.11|2255.39|2253.89|0
1644806960000|2022-02-14 02:49:20|2255.58|2254.08|2255.84|2254.34|2256.07|2254.57|2255.49|2253.99|0
1644806970000|2022-02-14 02:49:30|2255.87|2254.37|2255.82|2254.32|2255.93|2254.43|2255.71|2254.21|0
1644806980000|2022-02-14 02:49:40|2255.75|2254.25|2255.4|2253.9|2255.75|2254.25|2255.38|2253.88|0
1644806990000|2022-02-14 02:49:50|2255.47|2253.97|2255.61|2254.11|2255.72|2254.22|2255.47|2253.97|0
1644807000000|2022-02-14 02:50:00|2255.65|2254.15|2255.72|2254.22|2255.93|2254.43|2255.65|2254.15|0
1644807010000|2022-02-14 02:50:10|2255.75|2254.25|2255.84|2254.34|2255.85|2254.35|2255.72|2254.22|0
1644807020000|2022-02-14 02:50:20|2255.87|2254.37|2255.6|2254.1|2256.07|2254.57|2255.6|2254.1|0
1644807030000|2022-02-14 02:50:30|2255.63|2254.13|2255.6|2254.1|2255.7|2254.2|2255.6|2254.1|0
1644807040000|2022-02-14 02:50:40|2255.58|2254.08|2255.58|2254.08|2255.6|2254.1|2255.58|2254.08|0
1644807050000|2022-02-14 02:50:50|2255.59|2254.09|2255.59|2254.09|2255.6|2254.1|2255.58|2254.08|0
1644807060000|2022-02-14 02:51:00|2255.6|2254.1|2256.05|2254.55|2256.05|2254.55|2255.6|2254.1|0
1644807070000|2022-02-14 02:51:10|2256.06|2254.56|2256.27|2254.77|2256.27|2254.77|2256.06|2254.56|0
1644807080000|2022-02-14 02:51:20|2256.28|2254.78|2256.25|2254.75|2256.28|2254.78|2256.25|2254.75|0
1644807090000|2022-02-14 02:51:30|2256.26|2254.76|2256.25|2254.75|2256.27|2254.77|2256.25|2254.75|0
1644807100000|2022-02-14 02:51:40|2256.27|2254.77|2256.28|2254.78|2256.28|2254.78|2256.27|2254.77|0
1644807110000|2022-02-14 02:51:50|2256.35|2254.85|2256.27|2254.77|2256.49|2254.99|2256.27|2254.77|0
1644807120000|2022-02-14 02:52:00|2256.28|2254.78|2256.05|2254.55|2256.37|2254.87|2256.05|2254.55|0
1644807130000|2022-02-14 02:52:10|2256.06|2254.56|2255.39|2253.89|2256.06|2254.56|2255.39|2253.89|0
1644807140000|2022-02-14 02:52:20|2255.41|2253.91|2255.39|2253.89|2255.62|2254.12|2255.39|2253.89|0
1644807150000|2022-02-14 02:52:30|2255.4|2253.9|2255.7|2254.2|2255.7|2254.2|2255.4|2253.9|0
1644807160000|2022-02-14 02:52:40|2255.67|2254.17|2255.84|2254.34|2255.84|2254.34|2255.6|2254.1|0
1644807170000|2022-02-14 02:52:50|2255.83|2254.33|2255.83|2254.33|2255.83|2254.33|2255.83|2254.33|0
1644807180000|2022-02-14 02:53:00|2255.84|2254.34|2256.29|2254.79|2256.3|2254.8|2255.84|2254.34|0
1644807190000|2022-02-14 02:53:10|2256.3|2254.8|2256.16|2254.66|2256.3|2254.8|2256.06|2254.56|0
1644807200000|2022-02-14 02:53:20|2256.18|2254.68|2256.07|2254.57|2256.18|2254.68|2256.07|2254.57|0
1644807210000|2022-02-14 02:53:30|2256.16|2254.66|2256.29|2254.79|2256.3|2254.8|2256.07|2254.57|0
1644807220000|2022-02-14 02:53:40|2256.26|2254.76|2256.06|2254.56|2256.26|2254.76|2256.06|2254.56|0
1644807230000|2022-02-14 02:53:50|2256.07|2254.57|2256.06|2254.56|2256.07|2254.57|2256.06|2254.56|0
1644807240000|2022-02-14 02:54:00|2256.03|2254.53|2256.05|2254.55|2256.16|2254.66|2255.85|2254.35|0
1644807250000|2022-02-14 02:54:10|2256.07|2254.57|2256.06|2254.56|2256.07|2254.57|2256.06|2254.56|0
1644807260000|2022-02-14 02:54:20|2256.05|2254.55|2256.05|2254.55|2256.05|2254.55|2256.04|2254.54|0
1644807270000|2022-02-14 02:54:30|2256.03|2254.53|2256.14|2254.64|2256.14|2254.64|2255.79|2254.29|0
1644807280000|2022-02-14 02:54:40|2256.09|2254.59|2256.03|2254.53|2256.09|2254.59|2255.91|2254.41|0
1644807290000|2022-02-14 02:54:50|2256.04|2254.54|2256.05|2254.55|2256.06|2254.56|2256.03|2254.53|0
1644807300000|2022-02-14 02:55:00|2256.06|2254.56|2256.56|2255.06|2256.56|2255.06|2256.06|2254.56|0
1644807310000|2022-02-14 02:55:10|2256.55|2255.05|2256.56|2255.06|2256.56|2255.06|2256.54|2255.04|0
1644807320000|2022-02-14 02:55:20|2256.57|2255.07|2256.19|2254.69|2256.58|2255.08|2256.1|2254.6|0
1644807330000|2022-02-14 02:55:30|2256.23|2254.73|2256.32|2254.82|2256.42|2254.92|2256.23|2254.73|0
1644807340000|2022-02-14 02:55:40|2256.35|2254.85|2256.54|2255.04|2256.64|2255.14|2256.35|2254.85|0
1644807350000|2022-02-14 02:55:50|2256.55|2255.05|2256.77|2255.27|2256.78|2255.28|2256.55|2255.05|0
1644807360000|2022-02-14 02:56:00|2256.7|2255.2|2256|2254.5|2256.7|2255.2|2255.99|2254.49|0
1644807370000|2022-02-14 02:56:10|2255.96|2254.46|2255.91|2254.41|2255.96|2254.46|2255.89|2254.39|0
1644807380000|2022-02-14 02:56:20|2255.92|2254.42|2255.91|2254.41|2255.92|2254.42|2255.9|2254.4|0
1644807390000|2022-02-14 02:56:30|2255.9|2254.4|2255.91|2254.41|2255.91|2254.41|2255.89|2254.39|0
1644807400000|2022-02-14 02:56:40|2255.88|2254.38|2255.43|2253.93|2255.88|2254.38|2255.42|2253.92|0
1644807410000|2022-02-14 02:56:50|2255.45|2253.95|2255.45|2253.95|2255.45|2253.95|2255.43|2253.93|0
1644807420000|2022-02-14 02:57:00|2255.52|2254.02|2255.63|2254.13|2255.66|2254.16|2255.52|2254.02|0
1644807430000|2022-02-14 02:57:10|2255.61|2254.11|2255.21|2253.71|2255.61|2254.11|2255.18|2253.68|0
1644807440000|2022-02-14 02:57:20|2255.24|2253.74|2254.97|2253.47|2255.3|2253.8|2254.97|2253.47|0
1644807450000|2022-02-14 02:57:30|2254.99|2253.49|2255.2|2253.7|2255.22|2253.72|2254.99|2253.49|0
1644807460000|2022-02-14 02:57:40|2255.19|2253.69|2255.19|2253.69|2255.21|2253.71|2255.19|2253.69|0
1644807470000|2022-02-14 02:57:50|2255.2|2253.7|2255.19|2253.69|2255.21|2253.71|2255.19|2253.69|0
1644807480000|2022-02-14 02:58:00|2255.2|2253.7|2255.2|2253.7|2255.43|2253.93|2255.19|2253.69|0
1644807490000|2022-02-14 02:58:10|2255.21|2253.71|2254.97|2253.47|2255.21|2253.71|2254.97|2253.47|0
1644807500000|2022-02-14 02:58:20|2254.98|2253.48|2254.55|2253.05|2254.99|2253.49|2254.55|2253.05|0
1644807510000|2022-02-14 02:58:30|2254.56|2253.06|2254.54|2253.04|2254.57|2253.07|2254.54|2253.04|0
1644807520000|2022-02-14 02:58:40|2254.52|2253.02|2254.21|2252.71|2254.52|2253.02|2254.09|2252.59|0
1644807530000|2022-02-14 02:58:50|2254.2|2252.7|2254.12|2252.62|2254.21|2252.71|2254.12|2252.62|0
1644807540000|2022-02-14 02:59:00|2254.11|2252.61|2254.33|2252.83|2254.33|2252.83|2254.11|2252.61|0
1644807550000|2022-02-14 02:59:10|2254.31|2252.81|2254.31|2252.81|2254.31|2252.81|2254.31|2252.81|0
1644807560000|2022-02-14 02:59:20|2254.11|2252.61|2253.9|2252.4|2254.12|2252.62|2253.9|2252.4|0
1644807590000|2022-02-14 02:59:50|2253.91|2252.41|2254.11|2252.61|2254.21|2252.71|2253.91|2252.41|0
1644807600000|2022-02-14 03:00:00|2254.12|2252.62|2254.12|2252.62|2254.12|2252.62|2254.12|2252.62|0
1644807610000|2022-02-14 03:00:10|2254.11|2252.61|2253.88|2252.38|2254.12|2252.62|2253.88|2252.38|0
1644807620000|2022-02-14 03:00:20|2253.81|2252.31|2253.67|2252.17|2253.81|2252.31|2253.67|2252.17|0
1644807630000|2022-02-14 03:00:30|2253.68|2252.18|2253.67|2252.17|2253.69|2252.19|2253.67|2252.17|0
1644807640000|2022-02-14 03:00:40|2253.66|2252.16|2253.44|2251.94|2253.66|2252.16|2253.44|2251.94|0
1644807650000|2022-02-14 03:00:50|2253.41|2251.91|2253.2|2251.7|2253.41|2251.91|2253.2|2251.7|0
1644807660000|2022-02-14 03:01:00|2253.18|2251.68|2252.98|2251.48|2253.2|2251.7|2252.97|2251.47|0
1644807670000|2022-02-14 03:01:10|2252.99|2251.49|2253.21|2251.71|2253.21|2251.71|2252.99|2251.49|0
1644807680000|2022-02-14 03:01:20|2253.28|2251.78|2253.42|2251.92|2253.44|2251.94|2253.28|2251.78|0
1644807690000|2022-02-14 03:01:30|2253.41|2251.91|2253.65|2252.15|2253.65|2252.15|2253.41|2251.91|0
1644807700000|2022-02-14 03:01:40|2253.66|2252.16|2254.12|2252.62|2254.14|2252.64|2253.66|2252.16|0
1644807710000|2022-02-14 03:01:50|2254.11|2252.61|2253.68|2252.18|2254.11|2252.61|2253.68|2252.18|0
1644807720000|2022-02-14 03:02:00|2253.69|2252.19|2253.9|2252.4|2253.92|2252.42|2253.69|2252.19|0
1644807730000|2022-02-14 03:02:10|2253.91|2252.41|2253.91|2252.41|2253.92|2252.42|2253.91|2252.41|0
1644807740000|2022-02-14 03:02:20|2253.9|2252.4|2253.7|2252.2|2253.9|2252.4|2253.69|2252.19|0
1644807760000|2022-02-14 03:02:40|2253.71|2252.21|2253.7|2252.2|2253.71|2252.21|2253.7|2252.2|0
1644807770000|2022-02-14 03:02:50|2253.72|2252.22|2254.15|2252.65|2254.15|2252.65|2253.72|2252.22|0
1644807780000|2022-02-14 03:03:00|2254.13|2252.63|2254.37|2252.87|2254.37|2252.87|2254.13|2252.63|0
1644807790000|2022-02-14 03:03:10|2254.3|2252.8|2254.17|2252.67|2254.3|2252.8|2254.14|2252.64|0
1644807800000|2022-02-14 03:03:20|2254.18|2252.68|2254.39|2252.89|2254.49|2252.99|2254.18|2252.68|0
1644807810000|2022-02-14 03:03:30|2254.37|2252.87|2254.37|2252.87|2254.37|2252.87|2254.37|2252.87|0
1644807820000|2022-02-14 03:03:40|2254.4|2252.9|2254.39|2252.89|2254.61|2253.11|2254.37|2252.87|0
1644807830000|2022-02-14 03:03:50|2254.38|2252.88|2254.6|2253.1|2254.6|2253.1|2254.16|2252.66|0
1644807840000|2022-02-14 03:04:00|2254.59|2253.09|2254.58|2253.08|2254.79|2253.29|2254.37|2252.87|0
1644807850000|2022-02-14 03:04:10|2254.57|2253.07|2254.37|2252.87|2254.59|2253.09|2254.37|2252.87|0
1644807860000|2022-02-14 03:04:20|2254.38|2252.88|2254.38|2252.88|2254.39|2252.89|2254.38|2252.88|0
1644807870000|2022-02-14 03:04:30|2254.4|2252.9|2255.03|2253.53|2255.13|2253.63|2254.4|2252.9|0
1644807880000|2022-02-14 03:04:40|2255.04|2253.54|2255.04|2253.54|2255.04|2253.54|2255.03|2253.53|0
1644807890000|2022-02-14 03:04:50|2255.03|2253.53|2254.81|2253.31|2255.04|2253.54|2254.81|2253.31|0
1644807900000|2022-02-14 03:05:00|2254.82|2253.32|2254.92|2253.42|2254.94|2253.44|2254.8|2253.3|0
1644807910000|2022-02-14 03:05:10|2254.91|2253.41|2254.7|2253.2|2254.93|2253.43|2254.69|2253.19|0
1644807920000|2022-02-14 03:05:20|2254.69|2253.19|2254.25|2252.75|2254.69|2253.19|2254.13|2252.63|0
1644807930000|2022-02-14 03:05:30|2254.27|2252.77|2254.27|2252.77|2254.27|2252.77|2254.27|2252.77|0
1644807940000|2022-02-14 03:05:40|2254.34|2252.84|2254.7|2253.2|2254.7|2253.2|2254.34|2252.84|0
1644807950000|2022-02-14 03:05:50|2254.69|2253.19|2254.47|2252.97|2254.69|2253.19|2254.46|2252.96|0
1644807960000|2022-02-14 03:06:00|2254.46|2252.96|2254.46|2252.96|2254.48|2252.98|2254.46|2252.96|0
1644807980000|2022-02-14 03:06:20|2254.43|2252.93|2254.23|2252.73|2254.43|2252.93|2254.23|2252.73|0
1644807990000|2022-02-14 03:06:30|2254.2|2252.7|2254.08|2252.58|2254.32|2252.82|2254.08|2252.58|0
1644808000000|2022-02-14 03:06:40|2254.11|2252.61|2253.99|2252.49|2254.21|2252.71|2253.98|2252.48|0
1644808010000|2022-02-14 03:06:50|2253.98|2252.48|2253.98|2252.48|2253.98|2252.48|2253.98|2252.48|0
1644808020000|2022-02-14 03:07:00|2253.99|2252.49|2253.98|2252.48|2253.99|2252.49|2253.73|2252.23|0
1644808030000|2022-02-14 03:07:10|2253.99|2252.49|2253.74|2252.24|2253.99|2252.49|2253.74|2252.24|0
1644808040000|2022-02-14 03:07:20|2253.75|2252.25|2253.74|2252.24|2253.75|2252.25|2253.74|2252.24|0
1644808050000|2022-02-14 03:07:30|2253.67|2252.17|2253.53|2252.03|2253.67|2252.17|2253.53|2252.03|0
1644808060000|2022-02-14 03:07:40|2253.51|2252.01|2253.17|2251.67|2253.51|2252.01|2253.15|2251.65|0
1644808070000|2022-02-14 03:07:50|2253.2|2251.7|2253.17|2251.67|2253.31|2251.81|2253.16|2251.66|0
1644808080000|2022-02-14 03:08:00|2253.21|2251.71|2253.28|2251.78|2253.29|2251.79|2253.21|2251.71|0
1644808090000|2022-02-14 03:08:10|2253.29|2251.79|2253.06|2251.56|2253.29|2251.79|2253.06|2251.56|0
1644808100000|2022-02-14 03:08:20|2252.99|2251.49|2252.85|2251.35|2252.99|2251.49|2252.85|2251.35|0
1644808110000|2022-02-14 03:08:30|2252.86|2251.36|2252.48|2250.98|2252.86|2251.36|2252.48|2250.98|0
1644808120000|2022-02-14 03:08:40|2252.49|2250.99|2252.61|2251.11|2252.62|2251.12|2252.49|2250.99|0
1644808130000|2022-02-14 03:08:50|2252.62|2251.12|2252.62|2251.12|2252.62|2251.12|2252.61|2251.11|0
1644808140000|2022-02-14 03:09:00|2252.61|2251.11|2252.59|2251.09|2252.62|2251.12|2252.59|2251.09|0
1644808150000|2022-02-14 03:09:10|2252.58|2251.08|2252.38|2250.88|2252.58|2251.08|2252.37|2250.87|0
1644808160000|2022-02-14 03:09:20|2252.37|2250.87|2252.15|2250.65|2252.37|2250.87|2252.15|2250.65|0
1644808170000|2022-02-14 03:09:30|2252.13|2250.63|2251.91|2250.41|2252.13|2250.63|2251.91|2250.41|0
1644808180000|2022-02-14 03:09:40|2251.92|2250.42|2252.01|2250.51|2252.01|2250.51|2251.92|2250.42|0
1644808190000|2022-02-14 03:09:50|2252.05|2250.55|2252.14|2250.64|2252.14|2250.64|2252.01|2250.51|0
1644808200000|2022-02-14 03:10:00|2252.15|2250.65|2252.62|2251.12|2252.62|2251.12|2252.13|2250.63|0
1644808210000|2022-02-14 03:10:10|2252.61|2251.11|2252.6|2251.1|2252.61|2251.11|2252.59|2251.09|0
1644808220000|2022-02-14 03:10:20|2252.59|2251.09|2252.58|2251.08|2252.59|2251.09|2252.58|2251.08|0
1644808230000|2022-02-14 03:10:30|2252.59|2251.09|2252.16|2250.66|2252.6|2251.1|2252.15|2250.65|0
1644808240000|2022-02-14 03:10:40|2252.15|2250.65|2252.16|2250.66|2252.16|2250.66|2252.15|2250.65|0
1644808250000|2022-02-14 03:10:50|2252.15|2250.65|2252.16|2250.66|2252.16|2250.66|2252.15|2250.65|0
1644808260000|2022-02-14 03:11:00|2252.15|2250.65|2252.37|2250.87|2252.38|2250.88|2252.15|2250.65|0
1644808270000|2022-02-14 03:11:10|2252.38|2250.88|2252.82|2251.32|2252.91|2251.41|2252.38|2250.88|0
1644808280000|2022-02-14 03:11:20|2252.86|2251.36|2253.04|2251.54|2253.04|2251.54|2252.86|2251.36|0
1644808290000|2022-02-14 03:11:30|2253.03|2251.53|2252.83|2251.33|2253.03|2251.53|2252.82|2251.32|0
1644808300000|2022-02-14 03:11:40|2252.85|2251.35|2253.25|2251.75|2253.26|2251.76|2252.85|2251.35|0
1644808310000|2022-02-14 03:11:50|2253.24|2251.74|2253.13|2251.63|2253.25|2251.75|2253.12|2251.62|0
1644808320000|2022-02-14 03:12:00|2253.17|2251.67|2253.23|2251.73|2253.25|2251.75|2253.17|2251.67|0
1644808330000|2022-02-14 03:12:10|2253.22|2251.72|2253.23|2251.73|2253.24|2251.74|2253.22|2251.72|0
1644808340000|2022-02-14 03:12:20|2253.22|2251.72|2253.24|2251.74|2253.34|2251.84|2253.22|2251.72|0
1644808350000|2022-02-14 03:12:30|2253.22|2251.72|2252.79|2251.29|2253.22|2251.72|2252.77|2251.27|0
1644808360000|2022-02-14 03:12:40|2252.72|2251.22|2252.36|2250.86|2252.72|2251.22|2252.35|2250.85|0
1644808370000|2022-02-14 03:12:50|2252.33|2250.83|2252.36|2250.86|2252.36|2250.86|2252.33|2250.83|0
1644808380000|2022-02-14 03:13:00|2252.38|2250.88|2253.13|2251.63|2253.13|2251.63|2252.38|2250.88|0
1644808390000|2022-02-14 03:13:10|2253.12|2251.62|2253.17|2251.67|2253.17|2251.67|2253.03|2251.53|0
1644808400000|2022-02-14 03:13:20|2253.25|2251.75|2253.25|2251.75|2253.35|2251.85|2253.25|2251.75|0
1644808410000|2022-02-14 03:13:30|2253.24|2251.74|2253.03|2251.53|2253.24|2251.74|2253.03|2251.53|0
1644808420000|2022-02-14 03:13:40|2253.02|2251.52|2252.8|2251.3|2253.02|2251.52|2252.8|2251.3|0
1644808430000|2022-02-14 03:13:50|2252.91|2251.41|2253.01|2251.51|2253.12|2251.62|2252.91|2251.41|0
1644808440000|2022-02-14 03:14:00|2253.03|2251.53|2252.59|2251.09|2253.03|2251.53|2252.59|2251.09|0
1644808450000|2022-02-14 03:14:10|2252.6|2251.1|2252.7|2251.2|2252.81|2251.31|2252.6|2251.1|0
1644808460000|2022-02-14 03:14:20|2252.82|2251.32|2252.8|2251.3|2252.82|2251.32|2252.8|2251.3|0
1644808470000|2022-02-14 03:14:30|2252.81|2251.31|2252.82|2251.32|2252.82|2251.32|2252.8|2251.3|0
1644808480000|2022-02-14 03:14:40|2252.8|2251.3|2252.59|2251.09|2252.8|2251.3|2252.59|2251.09|0
1644808490000|2022-02-14 03:14:50|2252.56|2251.06|2252.38|2250.88|2252.56|2251.06|2252.38|2250.88|0
1644808500000|2022-02-14 03:15:00|2252.4|2250.9|2252.59|2251.09|2252.7|2251.2|2252.4|2250.9|0
1644808510000|2022-02-14 03:15:10|2252.63|2251.13|2252.83|2251.33|2252.91|2251.41|2252.63|2251.13|0
1644808520000|2022-02-14 03:15:20|2252.84|2251.34|2253.06|2251.56|2253.06|2251.56|2252.84|2251.34|0
1644808530000|2022-02-14 03:15:30|2253.04|2251.54|2252.85|2251.35|2253.04|2251.54|2252.83|2251.33|0
1644808550000|2022-02-14 03:15:50|2252.84|2251.34|2252.85|2251.35|2252.85|2251.35|2252.83|2251.33|0
1644808560000|2022-02-14 03:16:00|2252.88|2251.38|2253.1|2251.6|2253.32|2251.82|2252.88|2251.38|0
1644808570000|2022-02-14 03:16:10|2253.09|2251.59|2253.31|2251.81|2253.32|2251.82|2253.08|2251.58|0
1644808580000|2022-02-14 03:16:20|2253.34|2251.84|2253.77|2252.27|2253.77|2252.27|2253.34|2251.84|0
1644808590000|2022-02-14 03:16:30|2253.75|2252.25|2253.8|2252.3|2253.8|2252.3|2253.75|2252.25|0
1644808600000|2022-02-14 03:16:40|2253.78|2252.28|2253.8|2252.3|2253.8|2252.3|2253.78|2252.28|0
1644808610000|2022-02-14 03:16:50|2253.81|2252.31|2254.04|2252.54|2254.04|2252.54|2253.81|2252.31|0
1644808620000|2022-02-14 03:17:00|2254.1|2252.6|2254.02|2252.52|2254.26|2252.76|2254.02|2252.52|0
1644808630000|2022-02-14 03:17:10|2254.06|2252.56|2254.23|2252.73|2254.24|2252.74|2254.06|2252.56|0
1644808640000|2022-02-14 03:17:20|2254.22|2252.72|2254.22|2252.72|2254.22|2252.72|2254.22|2252.72|0
1644808650000|2022-02-14 03:17:30|2254.23|2252.73|2254.24|2252.74|2254.24|2252.74|2254.1|2252.6|0
1644808660000|2022-02-14 03:17:40|2254.23|2252.73|2254.48|2252.98|2254.48|2252.98|2254.23|2252.73|0
1644808670000|2022-02-14 03:17:50|2254.52|2253.02|2254.57|2253.07|2254.57|2253.07|2254.47|2252.97|0
1644808680000|2022-02-14 03:18:00|2254.6|2253.1|2254.87|2253.37|2254.88|2253.38|2254.46|2252.96|0
1644808690000|2022-02-14 03:18:10|2254.88|2253.38|2255.33|2253.83|2255.33|2253.83|2254.88|2253.38|0
1644808700000|2022-02-14 03:18:20|2255.35|2253.85|2255.57|2254.07|2255.57|2254.07|2255.35|2253.85|0
1644808710000|2022-02-14 03:18:30|2255.61|2254.11|2255.94|2254.44|2255.95|2254.45|2255.61|2254.11|0
1644808720000|2022-02-14 03:18:40|2255.91|2254.41|2255.85|2254.35|2256.07|2254.57|2255.84|2254.34|0
1644808730000|2022-02-14 03:18:50|2255.84|2254.34|2255.85|2254.35|2255.85|2254.35|2255.61|2254.11|0
1644808740000|2022-02-14 03:19:00|2255.84|2254.34|2256.06|2254.56|2256.06|2254.56|2255.82|2254.32|0
1644808750000|2022-02-14 03:19:10|2256.08|2254.58|2256.42|2254.92|2256.42|2254.92|2256.08|2254.58|0
1644808760000|2022-02-14 03:19:20|2256.45|2254.95|2256.54|2255.04|2256.55|2255.05|2256.42|2254.92|0
1644808770000|2022-02-14 03:19:30|2256.55|2255.05|2256.57|2255.07|2256.67|2255.17|2256.54|2255.04|0
1644808780000|2022-02-14 03:19:40|2256.6|2255.1|2256.79|2255.29|2256.79|2255.29|2256.55|2255.05|0
1644808790000|2022-02-14 03:19:50|2256.8|2255.3|2256.78|2255.28|2256.8|2255.3|2256.55|2255.05|0
1644808800000|2022-02-14 03:20:00|2256.79|2255.29|2256.66|2255.16|2256.79|2255.29|2256.66|2255.16|0
1644808810000|2022-02-14 03:20:10|2256.67|2255.17|2256.8|2255.3|2257.34|2255.84|2256.66|2255.16|0
1644808820000|2022-02-14 03:20:20|2256.77|2255.27|2256.57|2255.07|2256.77|2255.27|2256.57|2255.07|0
1644808830000|2022-02-14 03:20:30|2256.55|2255.05|2256.55|2255.05|2256.55|2255.05|2256.55|2255.05|0
1644808840000|2022-02-14 03:20:40|2256.56|2255.06|2256.55|2255.05|2256.57|2255.07|2256.54|2255.04|0
1644808850000|2022-02-14 03:20:50|2256.57|2255.07|2256.59|2255.09|2256.59|2255.09|2256.57|2255.07|0
1644808860000|2022-02-14 03:21:00|2256.58|2255.08|2256.7|2255.2|2256.94|2255.44|2256.58|2255.08|0
1644808870000|2022-02-14 03:21:10|2256.69|2255.19|2256.59|2255.09|2256.82|2255.32|2256.58|2255.08|0
1644808880000|2022-02-14 03:21:20|2256.58|2255.08|2256.7|2255.2|2256.7|2255.2|2256.58|2255.08|0
1644808890000|2022-02-14 03:21:30|2256.73|2255.23|2256.7|2255.2|2256.82|2255.32|2256.7|2255.2|0
1644808900000|2022-02-14 03:21:40|2256.69|2255.19|2256.59|2255.09|2256.69|2255.19|2256.59|2255.09|0
1644808910000|2022-02-14 03:21:50|2256.57|2255.07|2256.36|2254.86|2256.57|2255.07|2256.36|2254.86|0
1644808920000|2022-02-14 03:22:00|2256.35|2254.85|2256.34|2254.84|2256.36|2254.86|2256.34|2254.84|0
1644808930000|2022-02-14 03:22:10|2256.33|2254.83|2256.13|2254.63|2256.33|2254.83|2256.12|2254.62|0
1644808940000|2022-02-14 03:22:20|2256.14|2254.64|2256.35|2254.85|2256.35|2254.85|2256.12|2254.62|0
1644808950000|2022-02-14 03:22:30|2256.34|2254.84|2256.57|2255.07|2256.57|2255.07|2256.34|2254.84|0
1644808960000|2022-02-14 03:22:40|2256.53|2255.03|2256.57|2255.07|2256.57|2255.07|2256.34|2254.84|0
1644808970000|2022-02-14 03:22:50|2256.6|2255.1|2256.36|2254.86|2256.79|2255.29|2256.36|2254.86|0
1644808980000|2022-02-14 03:23:00|2256.34|2254.84|2256.13|2254.63|2256.34|2254.84|2256.13|2254.63|0
1644808990000|2022-02-14 03:23:10|2256.1|2254.6|2256.23|2254.73|2256.24|2254.74|2255.91|2254.41|0
1644809000000|2022-02-14 03:23:20|2256.24|2254.74|2256.34|2254.84|2256.36|2254.86|2256.24|2254.74|0
1644809010000|2022-02-14 03:23:30|2256.38|2254.88|2256.44|2254.94|2256.45|2254.95|2256.34|2254.84|0
1644809020000|2022-02-14 03:23:40|2256.45|2254.95|2256.43|2254.93|2256.57|2255.07|2256.43|2254.93|0
1644809030000|2022-02-14 03:23:50|2256.4|2254.9|2256.33|2254.83|2256.4|2254.9|2256.33|2254.83|0
1644809040000|2022-02-14 03:24:00|2256.32|2254.82|2256.21|2254.71|2256.33|2254.83|2256.1|2254.6|0
1644809050000|2022-02-14 03:24:10|2256.17|2254.67|2256.12|2254.62|2256.17|2254.67|2255.99|2254.49|0
1644809060000|2022-02-14 03:24:20|2256.13|2254.63|2256.1|2254.6|2256.13|2254.63|2256.1|2254.6|0
1644809070000|2022-02-14 03:24:30|2256.07|2254.57|2256.1|2254.6|2256.12|2254.62|2255.97|2254.47|0
1644809080000|2022-02-14 03:24:40|2256.09|2254.59|2256.21|2254.71|2256.21|2254.71|2255.88|2254.38|0
1644809090000|2022-02-14 03:24:50|2256.2|2254.7|2256.09|2254.59|2256.2|2254.7|2256.09|2254.59|0
1644809100000|2022-02-14 03:25:00|2256.1|2254.6|2255.65|2254.15|2256.1|2254.6|2255.65|2254.15|0
1644809110000|2022-02-14 03:25:10|2255.66|2254.16|2255.67|2254.17|2255.67|2254.17|2255.66|2254.16|0
1644809120000|2022-02-14 03:25:20|2255.69|2254.19|2255.9|2254.4|2255.9|2254.4|2255.69|2254.19|0
1644809130000|2022-02-14 03:25:30|2255.89|2254.39|2255.67|2254.17|2255.89|2254.39|2255.66|2254.16|0
1644809140000|2022-02-14 03:25:40|2255.68|2254.18|2255.78|2254.28|2255.91|2254.41|2255.68|2254.18|0
1644809150000|2022-02-14 03:25:50|2255.81|2254.31|2255.91|2254.41|2255.91|2254.41|2255.81|2254.31|0
1644809160000|2022-02-14 03:26:00|2255.9|2254.4|2255.91|2254.41|2255.91|2254.41|2255.9|2254.4|0
1644809170000|2022-02-14 03:26:10|2255.9|2254.4|2255.91|2254.41|2255.91|2254.41|2255.9|2254.4|0
1644809180000|2022-02-14 03:26:20|2255.9|2254.4|2255.67|2254.17|2255.9|2254.4|2255.67|2254.17|0
1644809190000|2022-02-14 03:26:30|2255.66|2254.16|2255.66|2254.16|2255.66|2254.16|2255.66|2254.16|0
1644809200000|2022-02-14 03:26:40|2255.67|2254.17|2255.67|2254.17|2255.67|2254.17|2255.66|2254.16|0
1644809210000|2022-02-14 03:26:50|2255.66|2254.16|2255.24|2253.74|2255.66|2254.16|2255.24|2253.74|0
1644809220000|2022-02-14 03:27:00|2255.27|2253.77|2255.33|2253.83|2255.43|2253.93|2255.23|2253.73|0
1644809230000|2022-02-14 03:27:10|2255.3|2253.8|2255.23|2253.73|2255.3|2253.8|2255.23|2253.73|0
1644809240000|2022-02-14 03:27:20|2255.24|2253.74|2255.22|2253.72|2255.24|2253.74|2255.22|2253.72|0
1644809250000|2022-02-14 03:27:30|2255.24|2253.74|2255.45|2253.95|2255.54|2254.04|2255.24|2253.74|0
1644809260000|2022-02-14 03:27:40|2255.48|2253.98|2255.52|2254.02|2255.66|2254.16|2255.42|2253.92|0
1644809270000|2022-02-14 03:27:50|2255.56|2254.06|2255.88|2254.38|2255.89|2254.39|2255.56|2254.06|0
1644809290000|2022-02-14 03:28:10|2255.89|2254.39|2255.9|2254.4|2255.9|2254.4|2255.88|2254.38|0
1644809300000|2022-02-14 03:28:20|2255.88|2254.38|2255.66|2254.16|2255.88|2254.38|2255.66|2254.16|0
1644809310000|2022-02-14 03:28:30|2255.67|2254.17|2256|2254.5|2256|2254.5|2255.67|2254.17|0
1644809320000|2022-02-14 03:28:40|2256.03|2254.53|2255.99|2254.49|2256.12|2254.62|2255.9|2254.4|0
1644809330000|2022-02-14 03:28:50|2256.03|2254.53|2256.1|2254.6|2256.11|2254.61|2256.03|2254.53|0
1644809340000|2022-02-14 03:29:00|2255.98|2254.48|2255.88|2254.38|2256.1|2254.6|2255.88|2254.38|0
1644809350000|2022-02-14 03:29:10|2255.9|2254.4|2256.33|2254.83|2256.33|2254.83|2255.9|2254.4|0
1644809360000|2022-02-14 03:29:20|2256.31|2254.81|2256.52|2255.02|2256.54|2255.04|2256.31|2254.81|0
1644809370000|2022-02-14 03:29:30|2256.53|2255.03|2256.52|2255.02|2256.53|2255.03|2256.3|2254.8|0
1644809380000|2022-02-14 03:29:40|2256.49|2254.99|2256.52|2255.02|2256.52|2255.02|2256.4|2254.9|0
1644809390000|2022-02-14 03:29:50|2256.56|2255.06|2256.39|2254.89|2256.61|2255.11|2256.39|2254.89|0
1644809400000|2022-02-14 03:30:00|2256.42|2254.92|2256.89|2255.39|2257.01|2255.51|2256.42|2254.92|0
1644809410000|2022-02-14 03:30:10|2256.93|2255.43|2256.78|2255.28|2257.02|2255.52|2256.64|2255.14|0
1644809420000|2022-02-14 03:30:20|2256.74|2255.24|2256.64|2255.14|2256.78|2255.28|2256.64|2255.14|0
1644809430000|2022-02-14 03:30:30|2256.61|2255.11|2256.63|2255.13|2256.63|2255.13|2256.54|2255.04|0
1644809440000|2022-02-14 03:30:40|2256.59|2255.09|2256.55|2255.05|2256.64|2255.14|2256.54|2255.04|0
1644809450000|2022-02-14 03:30:50|2256.59|2255.09|2256.66|2255.16|2256.66|2255.16|2256.54|2255.04|0
1644809460000|2022-02-14 03:31:00|2256.69|2255.19|2257.03|2255.53|2257.03|2255.53|2256.69|2255.19|0
1644809470000|2022-02-14 03:31:10|2256.99|2255.49|2256.89|2255.39|2257.03|2255.53|2256.89|2255.39|0
1644809480000|2022-02-14 03:31:20|2256.9|2255.4|2256.89|2255.39|2256.9|2255.4|2256.79|2255.29|0
1644809490000|2022-02-14 03:31:30|2256.86|2255.36|2256.8|2255.3|2256.89|2255.39|2256.79|2255.29|0
1644809500000|2022-02-14 03:31:40|2256.79|2255.29|2256.57|2255.07|2256.8|2255.3|2256.57|2255.07|0
1644809510000|2022-02-14 03:31:50|2256.61|2255.11|2256.57|2255.07|2256.67|2255.17|2256.57|2255.07|0
1644809520000|2022-02-14 03:32:00|2256.58|2255.08|2256.82|2255.32|2256.82|2255.32|2256.58|2255.08|0
1644809530000|2022-02-14 03:32:10|2256.8|2255.3|2256.7|2255.2|2256.81|2255.31|2256.69|2255.19|0
1644809540000|2022-02-14 03:32:20|2256.66|2255.16|2256.62|2255.12|2256.71|2255.21|2256.58|2255.08|0
1644809550000|2022-02-14 03:32:30|2256.61|2255.11|2256.61|2255.11|2256.71|2255.21|2256.59|2255.09|0
1644809560000|2022-02-14 03:32:40|2256.59|2255.09|2256.36|2254.86|2256.59|2255.09|2256.24|2254.74|0
1644809570000|2022-02-14 03:32:50|2256.32|2254.82|2256.63|2255.13|2256.63|2255.13|2256.21|2254.71|0
1644809580000|2022-02-14 03:33:00|2256.69|2255.19|2256.63|2255.13|2256.97|2255.47|2256.62|2255.12|0
1644809590000|2022-02-14 03:33:10|2256.62|2255.12|2256.86|2255.36|2256.86|2255.36|2256.62|2255.12|0
1644809600000|2022-02-14 03:33:20|2256.9|2255.4|2257.08|2255.58|2257.08|2255.58|2256.85|2255.35|0
1644809620000|2022-02-14 03:33:40|2257.1|2255.6|2258.25|2256.75|2258.25|2256.75|2257.09|2255.59|0
1644809630000|2022-02-14 03:33:50|2258.23|2256.73|2258.54|2257.04|2258.89|2257.39|2258.23|2256.73|0
1644809640000|2022-02-14 03:34:00|2258.57|2257.07|2258.51|2257.01|2258.66|2257.16|2258.43|2256.93|0
1644809650000|2022-02-14 03:34:10|2258.42|2256.92|2258.5|2257|2258.5|2257|2258.4|2256.9|0
1644809660000|2022-02-14 03:34:20|2258.47|2256.97|2258.22|2256.72|2258.47|2256.97|2258.04|2256.54|0
1644809670000|2022-02-14 03:34:30|2258.28|2256.78|2257.83|2256.33|2258.28|2256.78|2257.83|2256.33|0
1644809680000|2022-02-14 03:34:40|2257.82|2256.32|2257.61|2256.11|2257.95|2256.45|2257.61|2256.11|0
1644809690000|2022-02-14 03:34:50|2257.59|2256.09|2257.73|2256.23|2257.74|2256.24|2257.59|2256.09|0
1644809710000|2022-02-14 03:35:10|2257.74|2256.24|2258.19|2256.69|2258.19|2256.69|2257.74|2256.24|0
1644809720000|2022-02-14 03:35:20|2258.22|2256.72|2258.41|2256.91|2258.5|2257|2258.22|2256.72|0
1644809730000|2022-02-14 03:35:30|2258.4|2256.9|2258.04|2256.54|2258.4|2256.9|2258.03|2256.53|0
1644809740000|2022-02-14 03:35:40|2258.08|2256.58|2258.04|2256.54|2258.17|2256.67|2258.04|2256.54|0
1644809750000|2022-02-14 03:35:50|2258.01|2256.51|2258.04|2256.54|2258.04|2256.54|2257.82|2256.32|0
1644809760000|2022-02-14 03:36:00|2258.08|2256.58|2257.85|2256.35|2258.16|2256.66|2257.81|2256.31|0
1644809770000|2022-02-14 03:36:10|2257.94|2256.44|2258.39|2256.89|2258.39|2256.89|2257.94|2256.44|0
1644809780000|2022-02-14 03:36:20|2258.4|2256.9|2258.4|2256.9|2258.4|2256.9|2258.27|2256.77|0
1644809790000|2022-02-14 03:36:30|2258.36|2256.86|2258.4|2256.9|2258.4|2256.9|2258.27|2256.77|0
1644809800000|2022-02-14 03:36:40|2258.38|2256.88|2258.4|2256.9|2258.41|2256.91|2258.38|2256.88|0
1644809810000|2022-02-14 03:36:50|2258.39|2256.89|2257.94|2256.44|2258.39|2256.89|2257.82|2256.32|0
1644809830000|2022-02-14 03:37:10|2257.93|2256.43|2257.94|2256.44|2257.94|2256.44|2257.93|2256.43|0
1644809840000|2022-02-14 03:37:20|2257.98|2256.48|2258.15|2256.65|2258.16|2256.66|2257.98|2256.48|0
1644809850000|2022-02-14 03:37:30|2258.14|2256.64|2257.93|2256.43|2258.15|2256.65|2257.91|2256.41|0
1644809860000|2022-02-14 03:37:40|2257.92|2256.42|2257.93|2256.43|2258.15|2256.65|2257.92|2256.42|0
1644809870000|2022-02-14 03:37:50|2257.91|2256.41|2257.8|2256.3|2258.02|2256.52|2257.8|2256.3|0
1644809880000|2022-02-14 03:38:00|2257.7|2256.2|2257.57|2256.07|2257.7|2256.2|2257.47|2255.97|0
1644809890000|2022-02-14 03:38:10|2257.61|2256.11|2257.7|2256.2|2257.7|2256.2|2257.61|2256.11|0
1644809900000|2022-02-14 03:38:20|2257.72|2256.22|2257.96|2256.46|2257.96|2256.46|2257.72|2256.22|0
1644809910000|2022-02-14 03:38:30|2258.02|2256.52|2258.01|2256.51|2258.16|2256.66|2257.93|2256.43|0
1644809920000|2022-02-14 03:38:40|2258.15|2256.65|2258.4|2256.9|2258.49|2256.99|2258.03|2256.53|0
1644809930000|2022-02-14 03:38:50|2258.49|2256.99|2258.61|2257.11|2258.63|2257.13|2258.49|2256.99|0
1644809940000|2022-02-14 03:39:00|2258.6|2257.1|2258.28|2256.78|2258.6|2257.1|2258.27|2256.77|0
1644809950000|2022-02-14 03:39:10|2258.29|2256.79|2258.19|2256.69|2258.29|2256.79|2258.06|2256.56|0
1644809960000|2022-02-14 03:39:20|2258.18|2256.68|2258.19|2256.69|2258.19|2256.69|2258.18|2256.68|0
1644809970000|2022-02-14 03:39:30|2258.23|2256.73|2258.4|2256.9|2258.4|2256.9|2258.23|2256.73|0
1644809980000|2022-02-14 03:39:40|2258.37|2256.87|2258.06|2256.56|2258.37|2256.87|2258.05|2256.55|0
1644809990000|2022-02-14 03:39:50|2258.1|2256.6|2258.19|2256.69|2258.28|2256.78|2258.06|2256.56|0
1644810000000|2022-02-14 03:40:00|2258.18|2256.68|2258.18|2256.68|2258.19|2256.69|2258.18|2256.68|0
1644810010000|2022-02-14 03:40:10|2258.17|2256.67|2258.18|2256.68|2258.18|2256.68|2258.17|2256.67|0
1644810020000|2022-02-14 03:40:20|2258.16|2256.66|2257.97|2256.47|2258.16|2256.66|2257.96|2256.46|0
1644810030000|2022-02-14 03:40:30|2257.96|2256.46|2257.75|2256.25|2257.97|2256.47|2257.75|2256.25|0
1644810040000|2022-02-14 03:40:40|2257.74|2256.24|2257.74|2256.24|2257.74|2256.24|2257.3|2255.8|0
1644810050000|2022-02-14 03:40:50|2257.73|2256.23|2257.49|2255.99|2257.73|2256.23|2257.49|2255.99|0
1644810060000|2022-02-14 03:41:00|2257.5|2256|2257.94|2256.44|2257.94|2256.44|2257.49|2255.99|0
1644810070000|2022-02-14 03:41:10|2257.93|2256.43|2257.72|2256.22|2257.94|2256.44|2257.72|2256.22|0
1644810080000|2022-02-14 03:41:20|2257.76|2256.26|2257.72|2256.22|2257.81|2256.31|2257.72|2256.22|0
1644810090000|2022-02-14 03:41:30|2257.7|2256.2|2257.49|2255.99|2257.71|2256.21|2257.49|2255.99|0
1644810100000|2022-02-14 03:41:40|2257.46|2255.96|2257.71|2256.21|2257.71|2256.21|2257.37|2255.87|0
1644810110000|2022-02-14 03:41:50|2257.72|2256.22|2257.5|2256|2257.72|2256.22|2257.5|2256|0
1644810120000|2022-02-14 03:42:00|2257.43|2255.93|2257.06|2255.56|2257.43|2255.93|2257.06|2255.56|0
1644810130000|2022-02-14 03:42:10|2257.1|2255.6|2257.07|2255.57|2257.3|2255.8|2257.07|2255.57|0
1644810140000|2022-02-14 03:42:20|2257.11|2255.61|2257.06|2255.56|2257.17|2255.67|2257.06|2255.56|0
1644810150000|2022-02-14 03:42:30|2257.07|2255.57|2257.06|2255.56|2257.07|2255.57|2257.06|2255.56|0
1644810160000|2022-02-14 03:42:40|2257.07|2255.57|2256.89|2255.39|2257.07|2255.57|2256.85|2255.35|0
1644810170000|2022-02-14 03:42:50|2256.94|2255.44|2257.06|2255.56|2257.06|2255.56|2256.94|2255.44|0
1644810180000|2022-02-14 03:43:00|2257.05|2255.55|2256.82|2255.32|2257.05|2255.55|2256.7|2255.2|0
1644810190000|2022-02-14 03:43:10|2256.81|2255.31|2256.61|2255.11|2256.82|2255.32|2256.39|2254.89|0
1644810200000|2022-02-14 03:43:20|2256.62|2255.12|2256.62|2255.12|2256.84|2255.34|2256.62|2255.12|0
1644810210000|2022-02-14 03:43:30|2256.63|2255.13|2256.63|2255.13|2256.63|2255.13|2256.49|2254.99|0
1644810220000|2022-02-14 03:43:40|2256.62|2255.12|2256.84|2255.34|2256.84|2255.34|2256.61|2255.11|0
1644810230000|2022-02-14 03:43:50|2256.88|2255.38|2256.84|2255.34|2256.94|2255.44|2256.84|2255.34|0
1644810240000|2022-02-14 03:44:00|2256.83|2255.33|2256.83|2255.33|2256.83|2255.33|2256.83|2255.33|0
1644810250000|2022-02-14 03:44:10|2256.84|2255.34|2256.61|2255.11|2256.94|2255.44|2256.61|2255.11|0
1644810260000|2022-02-14 03:44:20|2256.62|2255.12|2256.61|2255.11|2256.62|2255.12|2256.49|2254.99|0
1644810270000|2022-02-14 03:44:30|2256.6|2255.1|2256.61|2255.11|2256.61|2255.11|2256.6|2255.1|0
1644810280000|2022-02-14 03:44:40|2256.6|2255.1|2256.38|2254.88|2256.6|2255.1|2256.38|2254.88|0
1644810290000|2022-02-14 03:44:50|2256.39|2254.89|2256.38|2254.88|2256.48|2254.98|2256.38|2254.88|0
1644810300000|2022-02-14 03:45:00|2256.39|2254.89|2256.24|2254.74|2256.39|2254.89|2256.15|2254.65|0
1644810310000|2022-02-14 03:45:10|2256.25|2254.75|2256.14|2254.64|2256.25|2254.75|2256.14|2254.64|0
1644810320000|2022-02-14 03:45:20|2256.15|2254.65|2256.15|2254.65|2256.24|2254.74|2256.14|2254.64|0
1644810330000|2022-02-14 03:45:30|2256.14|2254.64|2256.14|2254.64|2256.15|2254.65|2256.14|2254.64|0
1644810340000|2022-02-14 03:45:40|2256.15|2254.65|2256.24|2254.74|2256.24|2254.74|2256.14|2254.64|0
1644810350000|2022-02-14 03:45:50|2256.23|2254.73|2256.14|2254.64|2256.24|2254.74|2256.14|2254.64|0
1644810360000|2022-02-14 03:46:00|2256.12|2254.62|2256.23|2254.73|2256.23|2254.73|2255.77|2254.27|0
1644810370000|2022-02-14 03:46:10|2256.35|2254.85|2257.15|2255.65|2257.29|2255.79|2256.35|2254.85|0
1644810380000|2022-02-14 03:46:20|2257.16|2255.66|2257.27|2255.77|2257.27|2255.77|2257.05|2255.55|0
1644810390000|2022-02-14 03:46:30|2257.3|2255.8|2257.2|2255.7|2257.52|2256.02|2257.17|2255.67|0
1644810400000|2022-02-14 03:46:40|2257.28|2255.78|2257.3|2255.8|2257.31|2255.81|2257.28|2255.78|0
1644810410000|2022-02-14 03:46:50|2257.29|2255.79|2257.29|2255.79|2257.3|2255.8|2257.28|2255.78|0
1644810420000|2022-02-14 03:47:00|2257.3|2255.8|2256.97|2255.47|2257.3|2255.8|2256.87|2255.37|0
1644810430000|2022-02-14 03:47:10|2256.96|2255.46|2256.75|2255.25|2256.96|2255.46|2256.75|2255.25|0
1644810440000|2022-02-14 03:47:20|2256.78|2255.28|2257.3|2255.8|2257.31|2255.81|2256.78|2255.28|0
1644810450000|2022-02-14 03:47:30|2257.33|2255.83|2257.52|2256.02|2257.52|2256.02|2257.3|2255.8|0
1644810460000|2022-02-14 03:47:40|2257.51|2256.01|2257.52|2256.02|2257.52|2256.02|2257.31|2255.81|0
1644810470000|2022-02-14 03:47:50|2257.45|2255.95|2257.3|2255.8|2257.45|2255.95|2257.3|2255.8|0
1644810480000|2022-02-14 03:48:00|2257.31|2255.81|2257.31|2255.81|2257.31|2255.81|2257.05|2255.55|0
1644810490000|2022-02-14 03:48:10|2257.3|2255.8|2257.07|2255.57|2257.4|2255.9|2257.07|2255.57|0
1644810500000|2022-02-14 03:48:20|2257.01|2255.51|2256.75|2255.25|2257.01|2255.51|2256.63|2255.13|0
1644810510000|2022-02-14 03:48:30|2256.78|2255.28|2256.65|2255.15|2256.87|2255.37|2256.64|2255.14|0
1644810520000|2022-02-14 03:48:40|2256.68|2255.18|2256.73|2255.23|2256.75|2255.25|2256.65|2255.15|0
1644810530000|2022-02-14 03:48:50|2256.75|2255.25|2256.73|2255.23|2256.85|2255.35|2256.63|2255.13|0
1644810540000|2022-02-14 03:49:00|2256.77|2255.27|2256.86|2255.36|2256.87|2255.37|2256.63|2255.13|0
1644810550000|2022-02-14 03:49:10|2256.87|2255.37|2256.88|2255.38|2256.88|2255.38|2256.85|2255.35|0
1644810560000|2022-02-14 03:49:20|2256.87|2255.37|2256.65|2255.15|2256.87|2255.37|2256.64|2255.14|0
1644810570000|2022-02-14 03:49:30|2256.63|2255.13|2256.4|2254.9|2256.63|2255.13|2256.4|2254.9|0
1644810580000|2022-02-14 03:49:40|2256.44|2254.94|2256.63|2255.13|2256.63|2255.13|2256.44|2254.94|0
1644810590000|2022-02-14 03:49:50|2256.66|2255.16|2256.86|2255.36|2256.86|2255.36|2256.63|2255.13|0
1644810600000|2022-02-14 03:50:00|2256.85|2255.35|2256.64|2255.14|2256.86|2255.36|2256.64|2255.14|0
1644810610000|2022-02-14 03:50:10|2256.68|2255.18|2256.85|2255.35|2256.85|2255.35|2256.63|2255.13|0
1644810620000|2022-02-14 03:50:20|2256.87|2255.37|2257.18|2255.68|2257.19|2255.69|2256.85|2255.35|0
1644810630000|2022-02-14 03:50:30|2257.21|2255.71|2257.39|2255.89|2257.4|2255.9|2257.21|2255.71|0
1644810640000|2022-02-14 03:50:40|2257.3|2255.8|2257.51|2256.01|2257.52|2256.02|2257.29|2255.79|0
1644810670000|2022-02-14 03:51:10|2257.52|2256.02|2257.95|2256.45|2257.96|2256.46|2257.52|2256.02|0
1644810680000|2022-02-14 03:51:20|2257.94|2256.44|2258.41|2256.91|2258.41|2256.91|2257.94|2256.44|0
1644810690000|2022-02-14 03:51:30|2258.4|2256.9|2258.4|2256.9|2258.4|2256.9|2258.39|2256.89|0
1644810700000|2022-02-14 03:51:40|2258.39|2256.89|2258.39|2256.89|2258.39|2256.89|2258.39|2256.89|0
1644810710000|2022-02-14 03:51:50|2258.32|2256.82|2258.38|2256.88|2258.4|2256.9|2258.18|2256.68|0
1644810720000|2022-02-14 03:52:00|2258.41|2256.91|2258.74|2257.24|2258.74|2257.24|2258.4|2256.9|0
1644810730000|2022-02-14 03:52:10|2258.87|2257.37|2258.97|2257.47|2259.09|2257.59|2258.87|2257.37|0
1644810740000|2022-02-14 03:52:20|2258.95|2257.45|2258.92|2257.42|2259.07|2257.57|2258.86|2257.36|0
1644810750000|2022-02-14 03:52:30|2258.85|2257.35|2258.85|2257.35|2258.94|2257.44|2258.85|2257.35|0
1644810760000|2022-02-14 03:52:40|2258.81|2257.31|2258.83|2257.33|2258.84|2257.34|2258.71|2257.21|0
1644810770000|2022-02-14 03:52:50|2258.84|2257.34|2258.84|2257.34|2258.84|2257.34|2258.83|2257.33|0
1644810780000|2022-02-14 03:53:00|2258.83|2257.33|2258.83|2257.33|2258.83|2257.33|2258.7|2257.2|0
1644810800000|2022-02-14 03:53:20|2258.82|2257.32|2258.95|2257.45|2258.95|2257.45|2258.82|2257.32|0
1644810810000|2022-02-14 03:53:30|2258.94|2257.44|2258.85|2257.35|2259.16|2257.66|2258.85|2257.35|0
1644810820000|2022-02-14 03:53:40|2258.86|2257.36|2259.3|2257.8|2259.3|2257.8|2258.86|2257.36|0
1644810830000|2022-02-14 03:53:50|2259.28|2257.78|2259.17|2257.67|2259.28|2257.78|2259.16|2257.66|0
1644810840000|2022-02-14 03:54:00|2259.16|2257.66|2259.17|2257.67|2259.3|2257.8|2259.16|2257.66|0
1644810850000|2022-02-14 03:54:10|2259.16|2257.66|2259.06|2257.56|2259.16|2257.66|2259.06|2257.56|0
1644810860000|2022-02-14 03:54:20|2259.02|2257.52|2258.94|2257.44|2259.02|2257.52|2258.94|2257.44|0
1644810870000|2022-02-14 03:54:30|2259.01|2257.51|2259.27|2257.77|2259.27|2257.77|2259.01|2257.51|0
1644810880000|2022-02-14 03:54:40|2259.15|2257.65|2259.49|2257.99|2259.5|2258|2259.15|2257.65|0
1644810890000|2022-02-14 03:54:50|2259.42|2257.92|2259.47|2257.97|2259.5|2258|2259.27|2257.77|0
1644810900000|2022-02-14 03:55:00|2259.39|2257.89|2259.37|2257.87|2259.5|2258|2259.37|2257.87|0
1644810910000|2022-02-14 03:55:10|2259.38|2257.88|2259.71|2258.21|2259.71|2258.21|2259.38|2257.88|0
1644810920000|2022-02-14 03:55:20|2259.73|2258.23|2259.73|2258.23|2259.74|2258.24|2259.71|2258.21|0
1644810930000|2022-02-14 03:55:30|2259.74|2258.24|2259.73|2258.23|2259.74|2258.24|2259.73|2258.23|0
1644810940000|2022-02-14 03:55:40|2259.74|2258.24|2259.73|2258.23|2259.74|2258.24|2259.73|2258.23|0
1644810950000|2022-02-14 03:55:50|2259.74|2258.24|2259.74|2258.24|2259.74|2258.24|2259.73|2258.23|0
1644810970000|2022-02-14 03:56:10|2259.73|2258.23|2259.73|2258.23|2259.73|2258.23|2259.73|2258.23|0
1644810980000|2022-02-14 03:56:20|2259.72|2258.22|2259.39|2257.89|2259.72|2258.22|2259.3|2257.8|0
1644810990000|2022-02-14 03:56:30|2259.38|2257.88|2259.38|2257.88|2259.5|2258|2259.37|2257.87|0
1644811000000|2022-02-14 03:56:40|2259.36|2257.86|2259.26|2257.76|2259.36|2257.86|2259.26|2257.76|0
1644811010000|2022-02-14 03:56:50|2259.27|2257.77|2259.27|2257.77|2259.36|2257.86|2259.27|2257.77|0
1644811020000|2022-02-14 03:57:00|2259.36|2257.86|2259.27|2257.77|2259.36|2257.86|2259.27|2257.77|0
1644811030000|2022-02-14 03:57:10|2259.25|2257.75|2259.25|2257.75|2259.25|2257.75|2259.25|2257.75|0
1644811040000|2022-02-14 03:57:20|2259.18|2257.68|2259.04|2257.54|2259.18|2257.68|2259.04|2257.54|0
1644811050000|2022-02-14 03:57:30|2259.01|2257.51|2258.92|2257.42|2259.01|2257.51|2258.91|2257.41|0
1644811060000|2022-02-14 03:57:40|2258.81|2257.31|2258.81|2257.31|2258.81|2257.31|2258.8|2257.3|0
1644811070000|2022-02-14 03:57:50|2258.82|2257.32|2259.02|2257.52|2259.03|2257.53|2258.82|2257.32|0
1644811080000|2022-02-14 03:58:00|2259.03|2257.53|2259.12|2257.62|2259.25|2257.75|2259.03|2257.53|0
1644811090000|2022-02-14 03:58:10|2259.11|2257.61|2259.01|2257.51|2259.12|2257.62|2259.01|2257.51|0
1644811100000|2022-02-14 03:58:20|2259.05|2257.55|2259.24|2257.74|2259.24|2257.74|2259.01|2257.51|0
1644811110000|2022-02-14 03:58:30|2259.25|2257.75|2259.25|2257.75|2259.25|2257.75|2259.25|2257.75|0
1644811120000|2022-02-14 03:58:40|2259.32|2257.82|2259.45|2257.95|2259.46|2257.96|2259.1|2257.6|0
1644811130000|2022-02-14 03:58:50|2259.46|2257.96|2259.47|2257.97|2259.47|2257.97|2259.46|2257.96|0
1644811140000|2022-02-14 03:59:00|2259.46|2257.96|2259.34|2257.84|2259.46|2257.96|2259.33|2257.83|0
1644811150000|2022-02-14 03:59:10|2259.33|2257.83|2259.46|2257.96|2259.46|2257.96|2259.32|2257.82|0
1644811160000|2022-02-14 03:59:20|2259.47|2257.97|2259.83|2258.33|2259.95|2258.45|2259.47|2257.97|0
1644811170000|2022-02-14 03:59:30|2259.81|2258.31|2259.71|2258.21|2259.81|2258.31|2259.59|2258.09|0
1644811180000|2022-02-14 03:59:40|2259.59|2258.09|2259.48|2257.98|2259.71|2258.21|2259.48|2257.98|0
1644811190000|2022-02-14 03:59:50|2259.47|2257.97|2259.44|2257.94|2259.48|2257.98|2259.44|2257.94|0
1644811200000|2022-02-14 04:00:00|2259.35|2257.85|2258.71|2257.21|2259.35|2257.85|2258.7|2257.2|0
1644811210000|2022-02-14 04:00:10|2258.68|2257.18|2258.6|2257.1|2258.71|2257.21|2258.59|2257.09|0
1644811220000|2022-02-14 04:00:20|2258.53|2257.03|2258.16|2256.66|2258.53|2257.03|2258.16|2256.66|0
1644811230000|2022-02-14 04:00:30|2258.12|2256.62|2257.82|2256.32|2258.16|2256.66|2257.82|2256.32|0
1644811240000|2022-02-14 04:00:40|2257.86|2256.36|2257.94|2256.44|2257.94|2256.44|2257.86|2256.36|0
1644811250000|2022-02-14 04:00:50|2257.95|2256.45|2258.17|2256.67|2258.17|2256.67|2257.95|2256.45|0
1644811260000|2022-02-14 04:01:00|2258.21|2256.71|2258.04|2256.54|2258.27|2256.77|2258.04|2256.54|0
1644811270000|2022-02-14 04:01:10|2258.07|2256.57|2258.15|2256.65|2258.16|2256.66|2258.07|2256.57|0
1644811280000|2022-02-14 04:01:20|2258.16|2256.66|2258.14|2256.64|2258.17|2256.67|2258.14|2256.64|0
1644811290000|2022-02-14 04:01:30|2258.15|2256.65|2258.14|2256.64|2258.16|2256.66|2258.14|2256.64|0
1644811300000|2022-02-14 04:01:40|2258.15|2256.65|2258.05|2256.55|2258.15|2256.65|2257.93|2256.43|0
1644811310000|2022-02-14 04:01:50|2258.17|2256.67|2258.17|2256.67|2258.26|2256.76|2258.04|2256.54|0
1644811320000|2022-02-14 04:02:00|2258.21|2256.71|2258.04|2256.54|2258.26|2256.76|2258.04|2256.54|0
1644811330000|2022-02-14 04:02:10|2258.07|2256.57|2258.16|2256.66|2258.16|2256.66|2258.07|2256.57|0
1644811340000|2022-02-14 04:02:20|2258.17|2256.67|2258.16|2256.66|2258.38|2256.88|2258.16|2256.66|0
1644811350000|2022-02-14 04:02:30|2258.15|2256.65|2258.04|2256.54|2258.15|2256.65|2258.02|2256.52|0
1644811360000|2022-02-14 04:02:40|2258.07|2256.57|2258.14|2256.64|2258.16|2256.66|2258.07|2256.57|0
1644811370000|2022-02-14 04:02:50|2258.07|2256.57|2258.14|2256.64|2258.14|2256.64|2257.93|2256.43|0
1644811380000|2022-02-14 04:03:00|2258.16|2256.66|2258.02|2256.52|2258.16|2256.66|2258.02|2256.52|0
1644811400000|2022-02-14 04:03:20|2257.99|2256.49|2257.6|2256.1|2257.99|2256.49|2257.49|2255.99|0
1644811410000|2022-02-14 04:03:30|2257.61|2256.11|2257.84|2256.34|2257.96|2256.46|2257.61|2256.11|0
1644811420000|2022-02-14 04:03:40|2257.83|2256.33|2257.96|2256.46|2257.96|2256.46|2257.83|2256.33|0
1644811430000|2022-02-14 04:03:50|2257.92|2256.42|2257.84|2256.34|2257.96|2256.46|2257.84|2256.34|0
1644811440000|2022-02-14 04:04:00|2257.86|2256.36|2258.06|2256.56|2258.08|2256.58|2257.85|2256.35|0
1644811450000|2022-02-14 04:04:10|2258.05|2256.55|2257.95|2256.45|2258.05|2256.55|2257.95|2256.45|0
1644811460000|2022-02-14 04:04:20|2257.94|2256.44|2257.71|2256.21|2257.94|2256.44|2257.71|2256.21|0
1644811470000|2022-02-14 04:04:30|2257.64|2256.14|2257.59|2256.09|2257.64|2256.14|2257.5|2256|0
1644811480000|2022-02-14 04:04:40|2257.58|2256.08|2257.59|2256.09|2257.59|2256.09|2257.49|2255.99|0
1644811490000|2022-02-14 04:04:50|2257.63|2256.13|2257.81|2256.31|2257.81|2256.31|2257.63|2256.13|0
1644811500000|2022-02-14 04:05:00|2257.8|2256.3|2257.8|2256.3|2257.81|2256.31|2257.8|2256.3|0
1644811510000|2022-02-14 04:05:10|2257.73|2256.23|2257.71|2256.21|2257.73|2256.23|2257.58|2256.08|0
1644811520000|2022-02-14 04:05:20|2257.68|2256.18|2257.59|2256.09|2257.68|2256.18|2257.58|2256.08|0
1644811530000|2022-02-14 04:05:30|2257.58|2256.08|2257.58|2256.08|2257.58|2256.08|2257.58|2256.08|0
1644811540000|2022-02-14 04:05:40|2257.59|2256.09|2257.58|2256.08|2257.59|2256.09|2257.58|2256.08|0
1644811550000|2022-02-14 04:05:50|2257.59|2256.09|2257.82|2256.32|2257.82|2256.32|2257.59|2256.09|0
1644811570000|2022-02-14 04:06:10|2257.78|2256.28|2257.71|2256.21|2257.78|2256.28|2257.71|2256.21|0
1644811580000|2022-02-14 04:06:20|2257.59|2256.09|2257.48|2255.98|2257.59|2256.09|2257.48|2255.98|0
1644811590000|2022-02-14 04:06:30|2257.47|2255.97|2257.59|2256.09|2257.59|2256.09|2257.47|2255.97|0
1644811600000|2022-02-14 04:06:40|2257.63|2256.13|2258.37|2256.87|2258.37|2256.87|2257.63|2256.13|0
1644811610000|2022-02-14 04:06:50|2258.38|2256.88|2258.59|2257.09|2258.59|2257.09|2258.38|2256.88|0
1644811620000|2022-02-14 04:07:00|2258.57|2257.07|2258.23|2256.73|2258.57|2257.07|2258.23|2256.73|0
1644811630000|2022-02-14 04:07:10|2258.27|2256.77|2258.35|2256.85|2258.35|2256.85|2258.27|2256.77|0
1644811640000|2022-02-14 04:07:20|2258.34|2256.84|2258.22|2256.72|2258.34|2256.84|2258.11|2256.61|0
1644811660000|2022-02-14 04:07:40|2258.23|2256.73|2258.23|2256.73|2258.23|2256.73|2258.23|2256.73|0
1644811670000|2022-02-14 04:07:50|2258.24|2256.74|2258.28|2256.78|2258.28|2256.78|2258.24|2256.74|0
1644811680000|2022-02-14 04:08:00|2258.36|2256.86|2258.02|2256.52|2258.36|2256.86|2258.02|2256.52|0
1644811690000|2022-02-14 04:08:10|2257.99|2256.49|2258.14|2256.64|2258.15|2256.65|2257.93|2256.43|0
1644811700000|2022-02-14 04:08:20|2258.11|2256.61|2257.8|2256.3|2258.11|2256.61|2257.8|2256.3|0
1644811710000|2022-02-14 04:08:30|2257.79|2256.29|2257.8|2256.3|2257.8|2256.3|2257.79|2256.29|0
1644811720000|2022-02-14 04:08:40|2257.77|2256.27|2257.49|2255.99|2257.77|2256.27|2257.49|2255.99|0
1644811730000|2022-02-14 04:08:50|2257.45|2255.95|2257.5|2256|2257.5|2256|2257.37|2255.87|0
1644811740000|2022-02-14 04:09:00|2257.47|2255.97|2257.38|2255.88|2257.47|2255.97|2257.37|2255.87|0
1644811750000|2022-02-14 04:09:10|2257.42|2255.92|2257.38|2255.88|2257.5|2256|2257.38|2255.88|0
1644811760000|2022-02-14 04:09:20|2257.51|2256.01|2257.5|2256|2257.51|2256.01|2257.5|2256|0
1644811780000|2022-02-14 04:09:40|2257.49|2255.99|2257.49|2255.99|2257.5|2256|2257.49|2255.99|0
1644811790000|2022-02-14 04:09:50|2257.5|2256|2257.29|2255.79|2257.5|2256|2257.28|2255.78|0
1644811800000|2022-02-14 04:10:00|2257.28|2255.78|2257.29|2255.79|2257.29|2255.79|2257.16|2255.66|0
1644811810000|2022-02-14 04:10:10|2257.28|2255.78|2257.16|2255.66|2257.29|2255.79|2257.16|2255.66|0
1644811820000|2022-02-14 04:10:20|2257.17|2255.67|2257.17|2255.67|2257.29|2255.79|2257.17|2255.67|0
1644811830000|2022-02-14 04:10:30|2257.13|2255.63|2257.07|2255.57|2257.13|2255.63|2257.07|2255.57|0
1644811840000|2022-02-14 04:10:40|2257.06|2255.56|2256.94|2255.44|2257.06|2255.56|2256.94|2255.44|0
1644811850000|2022-02-14 04:10:50|2256.85|2255.35|2256.85|2255.35|2256.85|2255.35|2256.85|2255.35|0
1644811860000|2022-02-14 04:11:00|2256.82|2255.32|2256.82|2255.32|2256.82|2255.32|2256.61|2255.11|0
1644811880000|2022-02-14 04:11:20|2256.8|2255.3|2256.61|2255.11|2256.82|2255.32|2256.58|2255.08|0
1644811890000|2022-02-14 04:11:30|2256.6|2255.1|2256.82|2255.32|2256.82|2255.32|2256.59|2255.09|0
1644811910000|2022-02-14 04:11:50|2256.83|2255.33|2257.04|2255.54|2257.05|2255.55|2256.83|2255.33|0
1644811920000|2022-02-14 04:12:00|2257.05|2255.55|2257.05|2255.55|2257.15|2255.65|2256.92|2255.42|0
1644811930000|2022-02-14 04:12:10|2257.06|2255.56|2257.05|2255.55|2257.07|2255.57|2257.05|2255.55|0
1644811940000|2022-02-14 04:12:20|2257.07|2255.57|2257.04|2255.54|2257.07|2255.57|2257.04|2255.54|0
1644811950000|2022-02-14 04:12:30|2257.01|2255.51|2256.82|2255.32|2257.01|2255.51|2256.82|2255.32|0
1644811960000|2022-02-14 04:12:40|2256.83|2255.33|2256.82|2255.32|2256.83|2255.33|2256.82|2255.32|0
1644811970000|2022-02-14 04:12:50|2256.83|2255.33|2256.83|2255.33|2256.85|2255.35|2256.83|2255.33|0
1644811980000|2022-02-14 04:13:00|2256.85|2255.35|2257.29|2255.79|2257.29|2255.79|2256.85|2255.35|0
1644812000000|2022-02-14 04:13:20|2257.26|2255.76|2257.16|2255.66|2257.29|2255.79|2257.16|2255.66|0
1644812010000|2022-02-14 04:13:30|2257.13|2255.63|2257.07|2255.57|2257.13|2255.63|2257.06|2255.56|0
1644812020000|2022-02-14 04:13:40|2257.06|2255.56|2256.85|2255.35|2257.06|2255.56|2256.85|2255.35|0
1644812030000|2022-02-14 04:13:50|2256.88|2255.38|2256.94|2255.44|2256.94|2255.44|2256.88|2255.38|0
1644812040000|2022-02-14 04:14:00|2256.97|2255.47|2257.06|2255.56|2257.07|2255.57|2256.94|2255.44|0
1644812050000|2022-02-14 04:14:10|2257.13|2255.63|2257.28|2255.78|2257.28|2255.78|2257.13|2255.63|0
1644812060000|2022-02-14 04:14:20|2257.29|2255.79|2257.38|2255.88|2257.5|2256|2257.29|2255.79|0
1644812070000|2022-02-14 04:14:30|2257.42|2255.92|2257.29|2255.79|2257.51|2256.01|2257.29|2255.79|0
1644812080000|2022-02-14 04:14:40|2257.28|2255.78|2257.5|2256|2257.5|2256|2257.28|2255.78|0
1644812090000|2022-02-14 04:14:50|2257.49|2255.99|2257.49|2255.99|2257.5|2256|2257.49|2255.99|0
1644812100000|2022-02-14 04:15:00|2257.48|2255.98|2257.71|2256.21|2257.71|2256.21|2257.48|2255.98|0
1644812110000|2022-02-14 04:15:10|2257.8|2256.3|2258.63|2257.13|2258.63|2257.13|2257.8|2256.3|0
1644812120000|2022-02-14 04:15:20|2258.65|2257.15|2258.66|2257.16|2258.75|2257.25|2258.65|2257.15|0
1644812130000|2022-02-14 04:15:30|2258.75|2257.25|2258.66|2257.16|2258.75|2257.25|2258.63|2257.13|0
1644812140000|2022-02-14 04:15:40|2258.73|2257.23|2258.62|2257.12|2258.87|2257.37|2258.62|2257.12|0
1644812150000|2022-02-14 04:15:50|2258.61|2257.11|2258.49|2256.99|2258.62|2257.12|2258.49|2256.99|0
1644812160000|2022-02-14 04:16:00|2258.48|2256.98|2258.84|2257.34|2258.84|2257.34|2258.48|2256.98|0
1644812170000|2022-02-14 04:16:10|2258.83|2257.33|2258.84|2257.34|2258.84|2257.34|2258.83|2257.33|0
1644812180000|2022-02-14 04:16:20|2258.83|2257.33|2258.71|2257.21|2258.83|2257.33|2258.6|2257.1|0
1644812190000|2022-02-14 04:16:30|2258.68|2257.18|2258.72|2257.22|2258.72|2257.22|2258.62|2257.12|0
1644812200000|2022-02-14 04:16:40|2258.71|2257.21|2258.73|2257.23|2258.73|2257.23|2258.64|2257.14|0
1644812210000|2022-02-14 04:16:50|2258.76|2257.26|2258.72|2257.22|2258.85|2257.35|2258.64|2257.14|0
1644812220000|2022-02-14 04:17:00|2258.73|2257.23|2258.72|2257.22|2258.83|2257.33|2258.72|2257.22|0
1644812230000|2022-02-14 04:17:10|2258.75|2257.25|2258.6|2257.1|2258.83|2257.33|2258.6|2257.1|0
1644812240000|2022-02-14 04:17:20|2258.61|2257.11|2258.72|2257.22|2258.72|2257.22|2258.61|2257.11|0
1644812250000|2022-02-14 04:17:30|2258.75|2257.25|2258.83|2257.33|2258.83|2257.33|2258.75|2257.25|0
1644812260000|2022-02-14 04:17:40|2258.85|2257.35|2258.83|2257.33|2259.06|2257.56|2258.83|2257.33|0
1644812280000|2022-02-14 04:18:00|2258.84|2257.34|2258.83|2257.33|2258.85|2257.35|2258.83|2257.33|0
1644812290000|2022-02-14 04:18:10|2258.84|2257.34|2258.85|2257.35|2258.85|2257.35|2258.84|2257.34|0
1644812300000|2022-02-14 04:18:20|2258.92|2257.42|2259.07|2257.57|2259.07|2257.57|2258.92|2257.42|0
1644812310000|2022-02-14 04:18:30|2259.08|2257.58|2259.07|2257.57|2259.08|2257.58|2259.07|2257.57|0
1644812320000|2022-02-14 04:18:40|2259.06|2257.56|2258.83|2257.33|2259.06|2257.56|2258.83|2257.33|0
1644812340000|2022-02-14 04:19:00|2258.82|2257.32|2258.61|2257.11|2258.82|2257.32|2258.61|2257.11|0
1644812350000|2022-02-14 04:19:10|2258.58|2257.08|2258.36|2256.86|2258.58|2257.08|2258.36|2256.86|0
1644812360000|2022-02-14 04:19:20|2258.32|2256.82|2258.24|2256.74|2258.32|2256.82|2258.24|2256.74|0
1644812370000|2022-02-14 04:19:30|2258.27|2256.77|2258.34|2256.84|2258.36|2256.86|2258.27|2256.77|0
1644812380000|2022-02-14 04:19:40|2258.27|2256.77|2257.9|2256.4|2258.27|2256.77|2257.9|2256.4|0
1644812390000|2022-02-14 04:19:50|2257.86|2256.36|2257.88|2256.38|2257.9|2256.4|2257.77|2256.27|0
1644812400000|2022-02-14 04:20:00|2257.85|2256.35|2257.9|2256.4|2257.9|2256.4|2257.67|2256.17|0
1644812420000|2022-02-14 04:20:20|2257.91|2256.41|2258.12|2256.62|2258.12|2256.62|2257.91|2256.41|0
1644812430000|2022-02-14 04:20:30|2258.13|2256.63|2258.12|2256.62|2258.13|2256.63|2258.11|2256.61|0
1644812440000|2022-02-14 04:20:40|2258.19|2256.69|2258.21|2256.71|2258.34|2256.84|2258.19|2256.69|0
1644812450000|2022-02-14 04:20:50|2258.18|2256.68|2258.21|2256.71|2258.21|2256.71|2258.12|2256.62|0
1644812460000|2022-02-14 04:21:00|2258.25|2256.75|2258.32|2256.82|2258.33|2256.83|2258.25|2256.75|0
1644812470000|2022-02-14 04:21:10|2258.33|2256.83|2258.11|2256.61|2258.33|2256.83|2258.11|2256.61|0
1644812480000|2022-02-14 04:21:20|2258.12|2256.62|2258.36|2256.86|2258.36|2256.86|2258.12|2256.62|0
1644812500000|2022-02-14 04:21:40|2258.35|2256.85|2258.02|2256.52|2258.35|2256.85|2258.01|2256.51|0
1644812510000|2022-02-14 04:21:50|2258.05|2256.55|2258.02|2256.52|2258.13|2256.63|2258.02|2256.52|0
1644812520000|2022-02-14 04:22:00|2258.05|2256.55|2258.15|2256.65|2258.15|2256.65|2258.02|2256.52|0
1644812530000|2022-02-14 04:22:10|2258.22|2256.72|2258.35|2256.85|2258.37|2256.87|2258.22|2256.72|0
1644812540000|2022-02-14 04:22:20|2258.36|2256.86|2258.34|2256.84|2258.36|2256.86|2258.34|2256.84|0
1644812550000|2022-02-14 04:22:30|2258.36|2256.86|2258.57|2257.07|2258.57|2257.07|2258.36|2256.86|0
1644812560000|2022-02-14 04:22:40|2258.58|2257.08|2258.61|2257.11|2258.62|2257.12|2258.58|2257.08|0
1644812570000|2022-02-14 04:22:50|2258.82|2257.32|2258.82|2257.32|2258.82|2257.32|2258.82|2257.32|0
1644812580000|2022-02-14 04:23:00|2258.81|2257.31|2258.82|2257.32|2258.82|2257.32|2258.81|2257.31|0
1644812590000|2022-02-14 04:23:10|2258.83|2257.33|2259.04|2257.54|2259.04|2257.54|2258.83|2257.33|0
1644812600000|2022-02-14 04:23:20|2259.03|2257.53|2259.04|2257.54|2259.04|2257.54|2259.03|2257.53|0
1644812610000|2022-02-14 04:23:30|2259.03|2257.53|2259.03|2257.53|2259.03|2257.53|2259.03|2257.53|0
1644812620000|2022-02-14 04:23:40|2259.04|2257.54|2259.26|2257.76|2259.26|2257.76|2259.04|2257.54|0
1644812630000|2022-02-14 04:23:50|2259.25|2257.75|2258.82|2257.32|2259.25|2257.75|2258.82|2257.32|0
1644812640000|2022-02-14 04:24:00|2258.83|2257.33|2259.04|2257.54|2259.04|2257.54|2258.83|2257.33|0
1644812650000|2022-02-14 04:24:10|2259.05|2257.55|2259.05|2257.55|2259.05|2257.55|2259.04|2257.54|0
1644812670000|2022-02-14 04:24:30|2259.09|2257.59|2259.15|2257.65|2259.26|2257.76|2259.09|2257.59|0
1644812690000|2022-02-14 04:24:50|2259.18|2257.68|2259.26|2257.76|2259.26|2257.76|2259.18|2257.68|0
1644812700000|2022-02-14 04:25:00|2259.23|2257.73|2259.15|2257.65|2259.26|2257.76|2259.15|2257.65|0
1644812710000|2022-02-14 04:25:10|2259.16|2257.66|2259.15|2257.65|2259.16|2257.66|2259.15|2257.65|0
1644812720000|2022-02-14 04:25:20|2259.05|2257.55|2259.03|2257.53|2259.13|2257.63|2258.91|2257.41|0
1644812730000|2022-02-14 04:25:30|2259|2257.5|2258.91|2257.41|2259|2257.5|2258.91|2257.41|0
1644812740000|2022-02-14 04:25:40|2258.94|2257.44|2259.03|2257.53|2259.03|2257.53|2258.91|2257.41|0
1644812750000|2022-02-14 04:25:50|2259.01|2257.51|2259.03|2257.53|2259.03|2257.53|2259.01|2257.51|0
1644812760000|2022-02-14 04:26:00|2259.01|2257.51|2259.03|2257.53|2259.04|2257.54|2259.01|2257.51|0
1644812780000|2022-02-14 04:26:20|2259.06|2257.56|2259.24|2257.74|2259.24|2257.74|2259.06|2257.56|0
1644812790000|2022-02-14 04:26:30|2259.23|2257.73|2259.01|2257.51|2259.24|2257.74|2259.01|2257.51|0
1644812810000|2022-02-14 04:26:50|2258.98|2257.48|2258.89|2257.39|2258.98|2257.48|2258.89|2257.39|0
1644812820000|2022-02-14 04:27:00|2258.88|2257.38|2258.89|2257.39|2258.89|2257.39|2258.88|2257.38|0
1644812830000|2022-02-14 04:27:10|2258.88|2257.38|2258.88|2257.38|2258.88|2257.38|2258.88|2257.38|0
1644812840000|2022-02-14 04:27:20|2258.91|2257.41|2259.1|2257.6|2259.1|2257.6|2258.91|2257.41|0
1644812850000|2022-02-14 04:27:30|2259.22|2257.72|2259.23|2257.73|2259.23|2257.73|2259.22|2257.72|0
1644812870000|2022-02-14 04:27:50|2259.22|2257.72|2259.22|2257.72|2259.23|2257.73|2259.22|2257.72|0
1644812880000|2022-02-14 04:28:00|2259.15|2257.65|2259.01|2257.51|2259.15|2257.65|2259.01|2257.51|0
1644812890000|2022-02-14 04:28:10|2258.94|2257.44|2258.8|2257.3|2259.01|2257.51|2258.8|2257.3|0
1644812900000|2022-02-14 04:28:20|2258.81|2257.31|2258.8|2257.3|2258.81|2257.31|2258.8|2257.3|0
1644812920000|2022-02-14 04:28:40|2258.81|2257.31|2259.03|2257.53|2259.03|2257.53|2258.81|2257.31|0
1644812940000|2022-02-14 04:29:00|2259.04|2257.54|2259.05|2257.55|2259.05|2257.55|2259.04|2257.54|0
1644812950000|2022-02-14 04:29:10|2259.07|2257.57|2259.49|2257.99|2259.49|2257.99|2259.07|2257.57|0
1644812960000|2022-02-14 04:29:20|2259.47|2257.97|2259.26|2257.76|2259.47|2257.97|2259.26|2257.76|0
1644812970000|2022-02-14 04:29:30|2259.25|2257.75|2259.35|2257.85|2259.35|2257.85|2259.25|2257.75|0
1644812980000|2022-02-14 04:29:40|2259.34|2257.84|2259.35|2257.85|2259.35|2257.85|2259.25|2257.75|0
1644812990000|2022-02-14 04:29:50|2259.26|2257.76|2259.35|2257.85|2259.35|2257.85|2259.26|2257.76|0
1644813000000|2022-02-14 04:30:00|2259.26|2257.76|2259.25|2257.75|2259.26|2257.76|2259.25|2257.75|0
1644813010000|2022-02-14 04:30:10|2259.26|2257.76|2259.48|2257.98|2259.48|2257.98|2259.25|2257.75|0
1644813020000|2022-02-14 04:30:20|2259.47|2257.97|2259.48|2257.98|2259.49|2257.99|2259.47|2257.97|0
1644813030000|2022-02-14 04:30:30|2259.49|2257.99|2259.48|2257.98|2259.49|2257.99|2259.48|2257.98|0
1644813040000|2022-02-14 04:30:40|2259.47|2257.97|2259.15|2257.65|2259.49|2257.99|2259.15|2257.65|0
1644813050000|2022-02-14 04:30:50|2259.16|2257.66|2259.28|2257.78|2259.28|2257.78|2259.16|2257.66|0
1644813060000|2022-02-14 04:31:00|2259.29|2257.79|2259.36|2257.86|2259.36|2257.86|2259.29|2257.79|0
1644813070000|2022-02-14 04:31:10|2259.5|2258|2259.63|2258.13|2259.74|2258.24|2259.5|2258|0
1644813080000|2022-02-14 04:31:20|2259.62|2258.12|2259.48|2257.98|2259.62|2258.12|2259.48|2257.98|0
1644813090000|2022-02-14 04:31:30|2259.4|2257.9|2259.4|2257.9|2259.4|2257.9|2259.4|2257.9|0
1644813100000|2022-02-14 04:31:40|2259.31|2257.81|2259.29|2257.79|2259.31|2257.81|2259.29|2257.79|0
1644813160000|2022-02-14 04:32:40|2259.4|2257.9|2259.61|2258.11|2259.61|2258.11|2259.4|2257.9|0
1644813170000|2022-02-14 04:32:50|2259.6|2258.1|2259.61|2258.11|2259.61|2258.11|2259.6|2258.1|0
1644813180000|2022-02-14 04:33:00|2259.6|2258.1|2259.61|2258.11|2259.61|2258.11|2259.6|2258.1|0
1644813190000|2022-02-14 04:33:10|2259.64|2258.14|2259.72|2258.22|2259.72|2258.22|2259.64|2258.14|0
1644813200000|2022-02-14 04:33:20|2259.73|2258.23|2259.72|2258.22|2259.74|2258.24|2259.72|2258.22|0
1644813210000|2022-02-14 04:33:30|2259.73|2258.23|2260.16|2258.66|2260.16|2258.66|2259.72|2258.22|0
1644813220000|2022-02-14 04:33:40|2260.09|2258.59|2259.71|2258.21|2260.09|2258.59|2259.59|2258.09|0
1644813230000|2022-02-14 04:33:50|2259.68|2258.18|2259.71|2258.21|2259.71|2258.21|2259.49|2257.99|0
1644813240000|2022-02-14 04:34:00|2259.68|2258.18|2259.49|2257.99|2259.71|2258.21|2259.49|2257.99|0
1644813250000|2022-02-14 04:34:10|2259.45|2257.95|2259.37|2257.87|2259.45|2257.95|2259.35|2257.85|0
1644813260000|2022-02-14 04:34:20|2259.4|2257.9|2259.37|2257.87|2259.49|2257.99|2259.37|2257.87|0
1644813270000|2022-02-14 04:34:30|2259.36|2257.86|2259.35|2257.85|2259.36|2257.86|2259.26|2257.76|0
1644813280000|2022-02-14 04:34:40|2259.39|2257.89|2259.46|2257.96|2259.47|2257.97|2259.39|2257.89|0
1644813290000|2022-02-14 04:34:50|2259.47|2257.97|2259.7|2258.2|2259.7|2258.2|2259.47|2257.97|0
1644813310000|2022-02-14 04:35:10|2259.68|2258.18|2259.47|2257.97|2259.68|2258.18|2259.47|2257.97|0
1644813320000|2022-02-14 04:35:20|2259.49|2257.99|2259.46|2257.96|2259.49|2257.99|2259.46|2257.96|0
1644813350000|2022-02-14 04:35:50|2259.45|2257.95|2259.23|2257.73|2259.45|2257.95|2259.12|2257.62|0
1644813360000|2022-02-14 04:36:00|2259.19|2257.69|2259.1|2257.6|2259.19|2257.69|2259.1|2257.6|0
1644813370000|2022-02-14 04:36:10|2259.09|2257.59|2259.1|2257.6|2259.1|2257.6|2259|2257.5|0
1644813380000|2022-02-14 04:36:20|2259.14|2257.64|2259.22|2257.72|2259.44|2257.94|2259.14|2257.64|0
1644813390000|2022-02-14 04:36:30|2259.26|2257.76|2259.43|2257.93|2259.43|2257.93|2259.26|2257.76|0
1644813400000|2022-02-14 04:36:40|2259.36|2257.86|2259.21|2257.71|2259.36|2257.86|2259.21|2257.71|0
1644813410000|2022-02-14 04:36:50|2259.22|2257.72|2259.22|2257.72|2259.22|2257.72|2259.09|2257.59|0
1644813420000|2022-02-14 04:37:00|2259.21|2257.71|2259|2257.5|2259.21|2257.71|2259|2257.5|0
1644813430000|2022-02-14 04:37:10|2258.96|2257.46|2258.85|2257.35|2258.96|2257.46|2258.49|2256.99|0
1644813440000|2022-02-14 04:37:20|2258.88|2257.38|2258.96|2257.46|2258.98|2257.48|2258.88|2257.38|0
1644813450000|2022-02-14 04:37:30|2258.93|2257.43|2258.84|2257.34|2258.93|2257.43|2258.74|2257.24|0
1644813460000|2022-02-14 04:37:40|2258.85|2257.35|2258.98|2257.48|2258.98|2257.48|2258.85|2257.35|0
1644813470000|2022-02-14 04:37:50|2258.97|2257.47|2258.98|2257.48|2258.98|2257.48|2258.97|2257.47|0
1644813480000|2022-02-14 04:38:00|2258.97|2257.47|2258.74|2257.24|2258.97|2257.47|2258.74|2257.24|0
1644813490000|2022-02-14 04:38:10|2258.75|2257.25|2259.19|2257.69|2259.19|2257.69|2258.74|2257.24|0
1644813500000|2022-02-14 04:38:20|2259.18|2257.68|2259.18|2257.68|2259.19|2257.69|2259.18|2257.68|0
1644813510000|2022-02-14 04:38:30|2259.11|2257.61|2258.84|2257.34|2259.11|2257.61|2258.84|2257.34|0
1644813520000|2022-02-14 04:38:40|2258.83|2257.33|2258.51|2257.01|2258.83|2257.33|2258.51|2257.01|0
1644813530000|2022-02-14 04:38:50|2258.5|2257|2258.16|2256.66|2258.5|2257|2258.06|2256.56|0
1644813540000|2022-02-14 04:39:00|2258.12|2256.62|2258.07|2256.57|2258.18|2256.68|2257.85|2256.35|0
1644813550000|2022-02-14 04:39:10|2258.08|2256.58|2258.07|2256.57|2258.08|2256.58|2258.07|2256.57|0
1644813570000|2022-02-14 04:39:30|2258.08|2256.58|2258.3|2256.8|2258.3|2256.8|2258.08|2256.58|0
1644813580000|2022-02-14 04:39:40|2258.33|2256.83|2258.72|2257.22|2258.72|2257.22|2258.33|2256.83|0
1644813590000|2022-02-14 04:39:50|2258.73|2257.23|2258.82|2257.32|2258.82|2257.32|2258.73|2257.23|0
1644813600000|2022-02-14 04:40:00|2258.79|2257.29|2258.6|2257.1|2258.95|2257.45|2258.6|2257.1|0
1644813620000|2022-02-14 04:40:20|2258.56|2257.06|2258.09|2256.59|2258.56|2257.06|2257.99|2256.49|0
1644813630000|2022-02-14 04:40:30|2258.11|2256.61|2258.13|2256.63|2258.27|2256.77|2258.1|2256.6|0
1644813640000|2022-02-14 04:40:40|2258.14|2256.64|2258.26|2256.76|2258.27|2256.77|2258.14|2256.64|0
1644813650000|2022-02-14 04:40:50|2258.27|2256.77|2258.14|2256.64|2258.27|2256.77|2258.14|2256.64|0
1644813660000|2022-02-14 04:41:00|2258.25|2256.75|2258.38|2256.88|2258.38|2256.88|2258.25|2256.75|0
1644813670000|2022-02-14 04:41:10|2258.4|2256.9|2258.51|2257.01|2258.6|2257.1|2258.28|2256.78|0
1644813680000|2022-02-14 04:41:20|2258.52|2257.02|2258.6|2257.1|2258.6|2257.1|2258.51|2257.01|0
1644813690000|2022-02-14 04:41:30|2258.61|2257.11|2258.73|2257.23|2258.95|2257.45|2258.61|2257.11|0
1644813700000|2022-02-14 04:41:40|2258.7|2257.2|2258.59|2257.09|2258.7|2257.2|2258.59|2257.09|0
1644813710000|2022-02-14 04:41:50|2258.6|2257.1|2258.49|2256.99|2258.6|2257.1|2258.49|2256.99|0
1644813720000|2022-02-14 04:42:00|2258.45|2256.95|2258.25|2256.75|2258.45|2256.95|2258.25|2256.75|0
1644813730000|2022-02-14 04:42:10|2258.35|2256.85|2258.46|2256.96|2258.47|2256.97|2258.35|2256.85|0
1644813740000|2022-02-14 04:42:20|2258.47|2256.97|2258.46|2256.96|2258.57|2257.07|2258.46|2256.96|0
1644813750000|2022-02-14 04:42:30|2258.45|2256.95|2258.47|2256.97|2258.48|2256.98|2258.45|2256.95|0
1644813760000|2022-02-14 04:42:40|2258.48|2256.98|2258.58|2257.08|2258.58|2257.08|2258.48|2256.98|0
1644813770000|2022-02-14 04:42:50|2258.55|2257.05|2258.48|2256.98|2258.58|2257.08|2258.48|2256.98|0
1644813780000|2022-02-14 04:43:00|2258.49|2256.99|2258.69|2257.19|2258.69|2257.19|2258.46|2256.96|0
1644813790000|2022-02-14 04:43:10|2258.68|2257.18|2258.67|2257.17|2258.68|2257.18|2258.67|2257.17|0
1644813800000|2022-02-14 04:43:20|2258.69|2257.19|2258.69|2257.19|2258.69|2257.19|2258.69|2257.19|0
1644813820000|2022-02-14 04:43:40|2258.7|2257.2|2258.79|2257.29|2258.79|2257.29|2258.7|2257.2|0
1644813830000|2022-02-14 04:43:50|2258.91|2257.41|2258.93|2257.43|2258.94|2257.44|2258.91|2257.41|0
1644813840000|2022-02-14 04:44:00|2258.94|2257.44|2258.93|2257.43|2258.94|2257.44|2258.93|2257.43|0
1644813850000|2022-02-14 04:44:10|2259|2257.5|2259.15|2257.65|2259.15|2257.65|2259|2257.5|0
1644813860000|2022-02-14 04:44:20|2259.16|2257.66|2259.16|2257.66|2259.18|2257.68|2259.16|2257.66|0
1644813890000|2022-02-14 04:44:50|2259.18|2257.68|2259.17|2257.67|2259.18|2257.68|2259.05|2257.55|0
1644813900000|2022-02-14 04:45:00|2259.18|2257.68|2258.95|2257.45|2259.18|2257.68|2258.95|2257.45|0
1644813910000|2022-02-14 04:45:10|2258.96|2257.46|2259.07|2257.57|2259.21|2257.71|2258.96|2257.46|0
1644813920000|2022-02-14 04:45:20|2259.09|2257.59|2258.98|2257.48|2259.21|2257.71|2258.97|2257.47|0
1644813930000|2022-02-14 04:45:30|2258.94|2257.44|2258.85|2257.35|2258.94|2257.44|2258.85|2257.35|0
1644813940000|2022-02-14 04:45:40|2258.84|2257.34|2258.62|2257.12|2258.84|2257.34|2258.62|2257.12|0
1644813950000|2022-02-14 04:45:50|2258.74|2257.24|2258.76|2257.26|2258.76|2257.26|2258.74|2257.24|0
1644813960000|2022-02-14 04:46:00|2258.79|2257.29|2258.85|2257.35|2258.85|2257.35|2258.79|2257.29|0
1644813970000|2022-02-14 04:46:10|2258.86|2257.36|2258.86|2257.36|2258.86|2257.36|2258.86|2257.36|0
1644813980000|2022-02-14 04:46:20|2258.88|2257.38|2258.88|2257.38|2259|2257.5|2258.88|2257.38|0
1644813990000|2022-02-14 04:46:30|2258.87|2257.37|2258.87|2257.37|2258.87|2257.37|2258.87|2257.37|0
1644814010000|2022-02-14 04:46:50|2258.88|2257.38|2259.13|2257.63|2259.13|2257.63|2258.88|2257.38|0
1644814020000|2022-02-14 04:47:00|2259.12|2257.62|2259.11|2257.61|2259.24|2257.74|2259.11|2257.61|0
1644814030000|2022-02-14 04:47:10|2259.1|2257.6|2259.11|2257.61|2259.11|2257.61|2259.09|2257.59|0
1644814040000|2022-02-14 04:47:20|2259.1|2257.6|2259.1|2257.6|2259.1|2257.6|2259.1|2257.6|0
1644814050000|2022-02-14 04:47:30|2259.11|2257.61|2259.11|2257.61|2259.11|2257.61|2259.11|2257.61|0
1644814060000|2022-02-14 04:47:40|2259.09|2257.59|2259.09|2257.59|2259.1|2257.6|2259|2257.5|0
1644814070000|2022-02-14 04:47:50|2259.1|2257.6|2259.09|2257.59|2259.11|2257.61|2259.09|2257.59|0
1644814080000|2022-02-14 04:48:00|2259|2257.5|2259.23|2257.73|2259.23|2257.73|2259|2257.5|0
1644814090000|2022-02-14 04:48:10|2259.21|2257.71|2259.09|2257.59|2259.21|2257.71|2259.09|2257.59|0
1644814100000|2022-02-14 04:48:20|2259.11|2257.61|2259.1|2257.6|2259.11|2257.61|2259.09|2257.59|0
1644814110000|2022-02-14 04:48:30|2259.11|2257.61|2259.09|2257.59|2259.11|2257.61|2259.09|2257.59|0
1644814120000|2022-02-14 04:48:40|2259.1|2257.6|2259.09|2257.59|2259.1|2257.6|2259.09|2257.59|0
1644814150000|2022-02-14 04:49:10|2259.11|2257.61|2259.11|2257.61|2259.11|2257.61|2259.11|2257.61|0
1644814160000|2022-02-14 04:49:20|2259.14|2257.64|2259.09|2257.59|2259.23|2257.73|2259.09|2257.59|0
1644814170000|2022-02-14 04:49:30|2259.1|2257.6|2258.99|2257.49|2259.1|2257.6|2258.99|2257.49|0
1644814180000|2022-02-14 04:49:40|2259|2257.5|2259|2257.5|2259|2257.5|2259|2257.5|0
1644814190000|2022-02-14 04:49:50|2259.04|2257.54|2259.09|2257.59|2259.09|2257.59|2259.04|2257.54|0
1644814200000|2022-02-14 04:50:00|2259.08|2257.58|2259.08|2257.58|2259.09|2257.59|2259.08|2257.58|0
1644814210000|2022-02-14 04:50:10|2259.11|2257.61|2259.09|2257.59|2259.22|2257.72|2259.09|2257.59|0
1644814230000|2022-02-14 04:50:30|2259.08|2257.58|2259.09|2257.59|2259.09|2257.59|2258.99|2257.49|0
1644814240000|2022-02-14 04:50:40|2259.06|2257.56|2258.99|2257.49|2259.06|2257.56|2258.99|2257.49|0
1644814250000|2022-02-14 04:50:50|2259.02|2257.52|2259.11|2257.61|2259.23|2257.73|2259.02|2257.52|0
1644814260000|2022-02-14 04:51:00|2259.09|2257.59|2259.09|2257.59|2259.09|2257.59|2259.09|2257.59|0
1644814280000|2022-02-14 04:51:20|2259.21|2257.71|2259.09|2257.59|2259.21|2257.71|2259.09|2257.59|0
1644814300000|2022-02-14 04:51:40|2259.08|2257.58|2258.99|2257.49|2259.08|2257.58|2258.99|2257.49|0
1644814310000|2022-02-14 04:51:50|2259.02|2257.52|2259|2257.5|2259.09|2257.59|2259|2257.5|0
1644814320000|2022-02-14 04:52:00|2259.04|2257.54|2259.09|2257.59|2259.09|2257.59|2259.04|2257.54|0
1644814330000|2022-02-14 04:52:10|2259.06|2257.56|2259|2257.5|2259.06|2257.56|2259|2257.5|0
1644814350000|2022-02-14 04:52:30|2258.99|2257.49|2259|2257.5|2259|2257.5|2258.99|2257.49|0
1644814380000|2022-02-14 04:53:00|2258.99|2257.49|2259|2257.5|2259|2257.5|2258.87|2257.37|0
1644814390000|2022-02-14 04:53:10|2258.97|2257.47|2259|2257.5|2259|2257.5|2258.88|2257.38|0
1644814400000|2022-02-14 04:53:20|2259.01|2257.51|2259|2257.5|2259.02|2257.52|2259|2257.5|0
1644814410000|2022-02-14 04:53:30|2259.01|2257.51|2259.11|2257.61|2259.11|2257.61|2259.01|2257.51|0
1644814420000|2022-02-14 04:53:40|2259.23|2257.73|2259.24|2257.74|2259.24|2257.74|2259.23|2257.73|0
1644814430000|2022-02-14 04:53:50|2259.25|2257.75|2259.23|2257.73|2259.25|2257.75|2259.23|2257.73|0
1644814440000|2022-02-14 04:54:00|2259.19|2257.69|2259.23|2257.73|2259.23|2257.73|2259.11|2257.61|0
1644814460000|2022-02-14 04:54:20|2259.22|2257.72|2259.24|2257.74|2259.24|2257.74|2259.1|2257.6|0
1644814470000|2022-02-14 04:54:30|2259.25|2257.75|2259.23|2257.73|2259.25|2257.75|2259.23|2257.73|0
1644814480000|2022-02-14 04:54:40|2259.11|2257.61|2259.11|2257.61|2259.11|2257.61|2259.11|2257.61|0
1644814490000|2022-02-14 04:54:50|2259.12|2257.62|2259.24|2257.74|2259.24|2257.74|2259.12|2257.62|0
1644814500000|2022-02-14 04:55:00|2259.25|2257.75|2259.23|2257.73|2259.25|2257.75|2259.23|2257.73|0
1644814510000|2022-02-14 04:55:10|2259.24|2257.74|2259.24|2257.74|2259.24|2257.74|2259.23|2257.73|0
1644814540000|2022-02-14 04:55:40|2259.25|2257.75|2259.25|2257.75|2259.25|2257.75|2259.25|2257.75|0
1644814550000|2022-02-14 04:55:50|2259.24|2257.74|2259.25|2257.75|2259.25|2257.75|2259.24|2257.74|0
1644814570000|2022-02-14 04:56:10|2259.24|2257.74|2259.11|2257.61|2259.24|2257.74|2259.11|2257.61|0
1644814580000|2022-02-14 04:56:20|2259.12|2257.62|2259.24|2257.74|2259.24|2257.74|2259.12|2257.62|0
1644814590000|2022-02-14 04:56:30|2259.25|2257.75|2259.25|2257.75|2259.25|2257.75|2259.25|2257.75|0
1644814600000|2022-02-14 04:56:40|2259.24|2257.74|2259.25|2257.75|2259.25|2257.75|2259.24|2257.74|0
1644814610000|2022-02-14 04:56:50|2259.26|2257.76|2259.25|2257.75|2259.26|2257.76|2259.25|2257.75|0
1644814620000|2022-02-14 04:57:00|2259.24|2257.74|2259.12|2257.62|2259.25|2257.75|2259.12|2257.62|0
1644814630000|2022-02-14 04:57:10|2259.16|2257.66|2259.24|2257.74|2259.24|2257.74|2259.12|2257.62|0
1644814640000|2022-02-14 04:57:20|2259.25|2257.75|2259.25|2257.75|2259.26|2257.76|2259.25|2257.75|0
1644814660000|2022-02-14 04:57:40|2259.26|2257.76|2259.27|2257.77|2259.27|2257.77|2259.25|2257.75|0
1644814670000|2022-02-14 04:57:50|2259.26|2257.76|2259.26|2257.76|2259.26|2257.76|2259.25|2257.75|0
1644814680000|2022-02-14 04:58:00|2259.27|2257.77|2259.26|2257.76|2259.27|2257.77|2259.25|2257.75|0
1644814690000|2022-02-14 04:58:10|2259.25|2257.75|2259.27|2257.77|2259.27|2257.77|2259.25|2257.75|0
1644814710000|2022-02-14 04:58:30|2259.3|2257.8|2259.39|2257.89|2259.51|2258.01|2259.3|2257.8|0
1644814720000|2022-02-14 04:58:40|2259.35|2257.85|2259.39|2257.89|2259.4|2257.9|2259.28|2257.78|0
1644814730000|2022-02-14 04:58:50|2259.4|2257.9|2259.4|2257.9|2259.4|2257.9|2259.39|2257.89|0
1644814740000|2022-02-14 04:59:00|2259.39|2257.89|2259.39|2257.89|2259.39|2257.89|2259.39|2257.89|0
1644814750000|2022-02-14 04:59:10|2259.38|2257.88|2259.05|2257.55|2259.38|2257.88|2258.93|2257.43|0
1644814760000|2022-02-14 04:59:20|2259.04|2257.54|2259.04|2257.54|2259.05|2257.55|2259.03|2257.53|0
1644814770000|2022-02-14 04:59:30|2259.05|2257.55|2259.14|2257.64|2259.14|2257.64|2259.05|2257.55|0
1644814780000|2022-02-14 04:59:40|2259.25|2257.75|2259.26|2257.76|2259.26|2257.76|2259.25|2257.75|0
1644814790000|2022-02-14 04:59:50|2259.27|2257.77|2259.27|2257.77|2259.27|2257.77|2259.27|2257.77|0
1644814800000|2022-02-14 05:00:00|2259.23|2257.73|2259.14|2257.64|2259.27|2257.77|2259.14|2257.64|0
1644814810000|2022-02-14 05:00:10|2259.1|2257.6|2259.03|2257.53|2259.1|2257.6|2259.03|2257.53|0
1644814820000|2022-02-14 05:00:20|2259.04|2257.54|2259.25|2257.75|2259.25|2257.75|2259.03|2257.53|0
1644814830000|2022-02-14 05:00:30|2259.22|2257.72|2259.27|2257.77|2259.27|2257.77|2259.13|2257.63|0
1644814840000|2022-02-14 05:00:40|2259.26|2257.76|2259.36|2257.86|2259.37|2257.87|2259.26|2257.76|0
1644814850000|2022-02-14 05:00:50|2259.33|2257.83|2259.48|2257.98|2259.49|2257.99|2259.27|2257.77|0
1644814860000|2022-02-14 05:01:00|2259.49|2257.99|2259.49|2257.99|2259.49|2257.99|2259.49|2257.99|0
1644814870000|2022-02-14 05:01:10|2259.53|2258.03|2259.58|2258.08|2259.58|2258.08|2259.53|2258.03|0
1644814880000|2022-02-14 05:01:20|2259.55|2258.05|2259.49|2257.99|2259.55|2258.05|2259.48|2257.98|0
1644814890000|2022-02-14 05:01:30|2259.53|2258.03|2259.72|2258.22|2259.73|2258.23|2259.53|2258.03|0
1644814900000|2022-02-14 05:01:40|2259.73|2258.23|2259.79|2258.29|2259.79|2258.29|2259.73|2258.23|0
1644814910000|2022-02-14 05:01:50|2259.93|2258.43|2260.93|2259.43|2261.38|2259.88|2259.93|2258.43|0
1644814920000|2022-02-14 05:02:00|2260.89|2259.39|2260.71|2259.21|2260.92|2259.42|2260.56|2259.06|0
1644814930000|2022-02-14 05:02:10|2260.7|2259.2|2260.55|2259.05|2260.71|2259.21|2260.55|2259.05|0
1644814940000|2022-02-14 05:02:20|2260.51|2259.01|2260.46|2258.96|2260.56|2259.06|2260.46|2258.96|0
1644814950000|2022-02-14 05:02:30|2260.45|2258.95|2260.44|2258.94|2260.45|2258.95|2260.44|2258.94|0
1644814960000|2022-02-14 05:02:40|2260.41|2258.91|2260.44|2258.94|2260.45|2258.95|2260.23|2258.73|0
1644814970000|2022-02-14 05:02:50|2260.41|2258.91|2260.21|2258.71|2260.41|2258.91|2260.21|2258.71|0
1644814980000|2022-02-14 05:03:00|2260.22|2258.72|2260.31|2258.81|2260.31|2258.81|2260.21|2258.71|0
1644814990000|2022-02-14 05:03:10|2260.32|2258.82|2260.33|2258.83|2260.44|2258.94|2260.31|2258.81|0
1644815000000|2022-02-14 05:03:20|2260.32|2258.82|2260.19|2258.69|2260.32|2258.82|2260.07|2258.57|0
1644815010000|2022-02-14 05:03:30|2260.2|2258.7|2260.3|2258.8|2260.3|2258.8|2260.19|2258.69|0
1644815020000|2022-02-14 05:03:40|2260.21|2258.71|2260.19|2258.69|2260.3|2258.8|2260.18|2258.68|0
1644815030000|2022-02-14 05:03:50|2260.23|2258.73|2260.19|2258.69|2260.3|2258.8|2260.19|2258.69|0
1644815040000|2022-02-14 05:04:00|2260.18|2258.68|2260.28|2258.78|2260.28|2258.78|2260.06|2258.56|0
1644815050000|2022-02-14 05:04:10|2260.25|2258.75|2260.27|2258.77|2260.39|2258.89|2260.19|2258.69|0
1644815060000|2022-02-14 05:04:20|2260.23|2258.73|2260.18|2258.68|2260.23|2258.73|2260.18|2258.68|0
1644815070000|2022-02-14 05:04:30|2260.17|2258.67|2260.18|2258.68|2260.18|2258.68|2260.05|2258.55|0
1644815080000|2022-02-14 05:04:40|2260.16|2258.66|2260.03|2258.53|2260.16|2258.66|2259.94|2258.44|0
1644815090000|2022-02-14 05:04:50|2260.04|2258.54|2260.03|2258.53|2260.04|2258.54|2260.03|2258.53|0
1644815100000|2022-02-14 05:05:00|2260|2258.5|2260.03|2258.53|2260.13|2258.63|2259.94|2258.44|0
1644815110000|2022-02-14 05:05:10|2260.02|2258.52|2259.81|2258.31|2260.03|2258.53|2259.81|2258.31|0
1644815120000|2022-02-14 05:05:20|2259.82|2258.32|2259.94|2258.44|2260.16|2258.66|2259.82|2258.32|0
1644815130000|2022-02-14 05:05:30|2259.97|2258.47|2260.03|2258.53|2260.04|2258.54|2259.93|2258.43|0
1644815140000|2022-02-14 05:05:40|2260.02|2258.52|2259.79|2258.29|2260.02|2258.52|2259.79|2258.29|0
1644815150000|2022-02-14 05:05:50|2259.78|2258.28|2259.78|2258.28|2259.8|2258.3|2259.78|2258.28|0
1644815160000|2022-02-14 05:06:00|2259.79|2258.29|2259.79|2258.29|2259.9|2258.4|2259.69|2258.19|0
1644815170000|2022-02-14 05:06:10|2259.78|2258.28|2259.87|2258.37|2259.9|2258.4|2259.67|2258.17|0
1644815180000|2022-02-14 05:06:20|2259.79|2258.29|2259.79|2258.29|2259.79|2258.29|2259.69|2258.19|0
1644815190000|2022-02-14 05:06:30|2259.78|2258.28|2259.55|2258.05|2259.79|2258.29|2259.55|2258.05|0
1644815200000|2022-02-14 05:06:40|2259.57|2258.07|2259.79|2258.29|2259.79|2258.29|2259.56|2258.06|0
1644815210000|2022-02-14 05:06:50|2259.75|2258.25|2259.67|2258.17|2259.75|2258.25|2259.67|2258.17|0
1644815220000|2022-02-14 05:07:00|2259.71|2258.21|2259.77|2258.27|2259.78|2258.28|2259.67|2258.17|0
1644815230000|2022-02-14 05:07:10|2259.76|2258.26|2259.78|2258.28|2259.78|2258.28|2259.76|2258.26|0
1644815240000|2022-02-14 05:07:20|2259.81|2258.31|2259.78|2258.28|2259.91|2258.41|2259.78|2258.28|0
1644815250000|2022-02-14 05:07:30|2259.79|2258.29|2259.78|2258.28|2259.79|2258.29|2259.78|2258.28|0
1644815260000|2022-02-14 05:07:40|2259.77|2258.27|2259.69|2258.19|2259.77|2258.27|2259.67|2258.17|0
1644815270000|2022-02-14 05:07:50|2259.68|2258.18|2259.67|2258.17|2259.68|2258.18|2259.67|2258.17|0
1644815280000|2022-02-14 05:08:00|2259.71|2258.21|2259.67|2258.17|2259.78|2258.28|2259.67|2258.17|0
1644815290000|2022-02-14 05:08:10|2259.68|2258.18|2259.78|2258.28|2259.78|2258.28|2259.68|2258.18|0
1644815310000|2022-02-14 05:08:30|2259.69|2258.19|2259.78|2258.28|2259.78|2258.28|2259.67|2258.17|0
1644815320000|2022-02-14 05:08:40|2259.69|2258.19|2259.67|2258.17|2259.78|2258.28|2259.66|2258.16|0
1644815330000|2022-02-14 05:08:50|2259.66|2258.16|2259.42|2257.92|2259.66|2258.16|2259.42|2257.92|0
1644815340000|2022-02-14 05:09:00|2259.46|2257.96|2259.66|2258.16|2259.66|2258.16|2259.42|2257.92|0
1644815350000|2022-02-14 05:09:10|2259.69|2258.19|2259.76|2258.26|2259.76|2258.26|2259.66|2258.16|0
1644815360000|2022-02-14 05:09:20|2259.75|2258.25|2259.65|2258.15|2259.75|2258.25|2259.65|2258.15|0
1644815370000|2022-02-14 05:09:30|2259.64|2258.14|2259.66|2258.16|2259.66|2258.16|2259.64|2258.14|0
1644815380000|2022-02-14 05:09:40|2259.69|2258.19|2259.75|2258.25|2259.75|2258.25|2259.69|2258.19|0
1644815390000|2022-02-14 05:09:50|2259.71|2258.21|2259.63|2258.13|2259.71|2258.21|2259.51|2258.01|0
1644815400000|2022-02-14 05:10:00|2259.6|2258.1|2259.75|2258.25|2259.88|2258.38|2259.51|2258.01|0
1644815410000|2022-02-14 05:10:10|2259.76|2258.26|2259.87|2258.37|2259.88|2258.38|2259.65|2258.15|0
1644815420000|2022-02-14 05:10:20|2259.83|2258.33|2259.87|2258.37|2259.87|2258.37|2259.63|2258.13|0
1644815430000|2022-02-14 05:10:30|2259.88|2258.38|2259.87|2258.37|2259.97|2258.47|2259.87|2258.37|0
1644815440000|2022-02-14 05:10:40|2259.83|2258.33|2259.75|2258.25|2259.87|2258.37|2259.75|2258.25|0
1644815450000|2022-02-14 05:10:50|2259.71|2258.21|2259.55|2258.05|2259.71|2258.21|2259.51|2258.01|0
1644815460000|2022-02-14 05:11:00|2259.64|2258.14|2259.51|2258.01|2259.64|2258.14|2259.51|2258.01|0
1644815470000|2022-02-14 05:11:10|2259.63|2258.13|2259.64|2258.14|2259.64|2258.14|2259.52|2258.02|0
1644815480000|2022-02-14 05:11:20|2259.73|2258.23|2259.64|2258.14|2259.75|2258.25|2259.64|2258.14|0
1644815490000|2022-02-14 05:11:30|2259.66|2258.16|2259.66|2258.16|2259.66|2258.16|2259.65|2258.15|0
1644815500000|2022-02-14 05:11:40|2259.67|2258.17|2259.88|2258.38|2259.88|2258.38|2259.67|2258.17|0
1644815510000|2022-02-14 05:11:50|2259.87|2258.37|2259.88|2258.38|2259.88|2258.38|2259.73|2258.23|0
1644815520000|2022-02-14 05:12:00|2259.85|2258.35|2259.88|2258.38|2259.88|2258.38|2259.73|2258.23|0
1644815530000|2022-02-14 05:12:10|2259.85|2258.35|2259.53|2258.03|2259.85|2258.35|2259.53|2258.03|0
1644815540000|2022-02-14 05:12:20|2259.56|2258.06|2259.53|2258.03|2259.66|2258.16|2259.53|2258.03|0
1644815550000|2022-02-14 05:12:30|2259.49|2257.99|2259.42|2257.92|2259.49|2257.99|2259.42|2257.92|0
1644815560000|2022-02-14 05:12:40|2259.39|2257.89|2259.21|2257.71|2259.39|2257.89|2259.21|2257.71|0
1644815570000|2022-02-14 05:12:50|2259.2|2257.7|2259.08|2257.58|2259.21|2257.71|2259.07|2257.57|0
1644815580000|2022-02-14 05:13:00|2259.11|2257.61|2259.2|2257.7|2259.2|2257.7|2259.11|2257.61|0
1644815590000|2022-02-14 05:13:10|2259.18|2257.68|2259.18|2257.68|2259.27|2257.77|2259.05|2257.55|0
1644815600000|2022-02-14 05:13:20|2259.2|2257.7|2259.44|2257.94|2259.44|2257.94|2259.19|2257.69|0
1644815610000|2022-02-14 05:13:30|2259.47|2257.97|2259.53|2258.03|2259.53|2258.03|2259.44|2257.94|0
1644815620000|2022-02-14 05:13:40|2259.51|2258.01|2259.43|2257.93|2259.51|2258.01|2259.42|2257.92|0
1644815630000|2022-02-14 05:13:50|2259.44|2257.94|2259.42|2257.92|2259.53|2258.03|2259.41|2257.91|0
1644815640000|2022-02-14 05:14:00|2259.41|2257.91|2259.29|2257.79|2259.42|2257.92|2259.27|2257.77|0
1644815650000|2022-02-14 05:14:10|2259.3|2257.8|2259.29|2257.79|2259.3|2257.8|2259.29|2257.79|0
1644815670000|2022-02-14 05:14:30|2259.3|2257.8|2259.42|2257.92|2259.42|2257.92|2259.3|2257.8|0
1644815680000|2022-02-14 05:14:40|2259.39|2257.89|2259.08|2257.58|2259.39|2257.89|2259.08|2257.58|0
1644815700000|2022-02-14 05:15:00|2259.11|2257.61|2259.29|2257.79|2259.42|2257.92|2259.11|2257.61|0
1644815710000|2022-02-14 05:15:10|2259.2|2257.7|2259.06|2257.56|2259.2|2257.7|2258.97|2257.47|0
1644815720000|2022-02-14 05:15:20|2259.03|2257.53|2259.27|2257.77|2259.27|2257.77|2258.97|2257.47|0
1644815730000|2022-02-14 05:15:30|2259.26|2257.76|2259.26|2257.76|2259.27|2257.77|2259.26|2257.76|0
1644815740000|2022-02-14 05:15:40|2259.22|2257.72|2258.93|2257.43|2259.22|2257.72|2258.93|2257.43|0
1644815750000|2022-02-14 05:15:50|2259.02|2257.52|2259.44|2257.94|2259.55|2258.05|2259.02|2257.52|0
1644815760000|2022-02-14 05:16:00|2259.47|2257.97|2259.45|2257.95|2259.54|2258.04|2259.44|2257.94|0
1644815770000|2022-02-14 05:16:10|2259.48|2257.98|2259.57|2258.07|2259.57|2258.07|2259.46|2257.96|0
1644815780000|2022-02-14 05:16:20|2259.48|2257.98|2259.57|2258.07|2259.57|2258.07|2259.46|2257.96|0
1644815790000|2022-02-14 05:16:30|2259.6|2258.1|2259.81|2258.31|2259.81|2258.31|2259.6|2258.1|0
1644815800000|2022-02-14 05:16:40|2259.79|2258.29|2259.77|2258.27|2259.79|2258.29|2259.77|2258.27|0
1644815810000|2022-02-14 05:16:50|2259.78|2258.28|2259.79|2258.29|2259.79|2258.29|2259.78|2258.28|0
1644815820000|2022-02-14 05:17:00|2259.8|2258.3|2260.02|2258.52|2260.02|2258.52|2259.79|2258.29|0
1644815830000|2022-02-14 05:17:10|2259.99|2258.49|2259.91|2258.41|2259.99|2258.49|2259.91|2258.41|0
1644815840000|2022-02-14 05:17:20|2259.89|2258.39|2259.68|2258.18|2259.89|2258.39|2259.68|2258.18|0
1644815860000|2022-02-14 05:17:40|2259.65|2258.15|2259.55|2258.05|2259.65|2258.15|2259.55|2258.05|0
1644815870000|2022-02-14 05:17:50|2259.51|2258.01|2259.22|2257.72|2259.51|2258.01|2259.21|2257.71|0
1644815880000|2022-02-14 05:18:00|2259.21|2257.71|2259.1|2257.6|2259.21|2257.71|2259.09|2257.59|0
1644815890000|2022-02-14 05:18:10|2259.09|2257.59|2259.09|2257.59|2259.09|2257.59|2259.09|2257.59|0
1644815910000|2022-02-14 05:18:30|2259.08|2257.58|2259.09|2257.59|2259.09|2257.59|2259.08|2257.58|0
1644815920000|2022-02-14 05:18:40|2259.08|2257.58|2259.21|2257.71|2259.21|2257.71|2259.08|2257.58|0
1644815930000|2022-02-14 05:18:50|2259.22|2257.72|2259.22|2257.72|2259.22|2257.72|2259.22|2257.72|0
1644815940000|2022-02-14 05:19:00|2259.23|2257.73|2259.53|2258.03|2259.53|2258.03|2259.23|2257.73|0
1644815950000|2022-02-14 05:19:10|2259.44|2257.94|2259.52|2258.02|2259.52|2258.02|2259.42|2257.92|0
1644815960000|2022-02-14 05:19:20|2259.43|2257.93|2259.86|2258.36|2259.86|2258.36|2259.42|2257.92|0
1644815970000|2022-02-14 05:19:30|2259.9|2258.4|2259.97|2258.47|2259.97|2258.47|2259.9|2258.4|0
1644815980000|2022-02-14 05:19:40|2259.93|2258.43|2259.52|2258.02|2259.93|2258.43|2259.52|2258.02|0
1644815990000|2022-02-14 05:19:50|2259.53|2258.03|2259.64|2258.14|2259.65|2258.15|2259.43|2257.93|0
1644816000000|2022-02-14 05:20:00|2259.6|2258.1|2259.43|2257.93|2259.6|2258.1|2259.43|2257.93|0
1644816020000|2022-02-14 05:20:20|2259.44|2257.94|2259.65|2258.15|2259.65|2258.15|2259.44|2257.94|0
1644816030000|2022-02-14 05:20:30|2259.67|2258.17|2259.67|2258.17|2259.67|2258.17|2259.67|2258.17|0
1644816040000|2022-02-14 05:20:40|2259.66|2258.16|2259.65|2258.15|2259.66|2258.16|2259.65|2258.15|0
1644816050000|2022-02-14 05:20:50|2259.66|2258.16|2259.65|2258.15|2259.67|2258.17|2259.65|2258.15|0
1644816060000|2022-02-14 05:21:00|2259.67|2258.17|2259.44|2257.94|2259.67|2258.17|2259.43|2257.93|0
1644816070000|2022-02-14 05:21:10|2259.43|2257.93|2259.53|2258.03|2259.53|2258.03|2259.43|2257.93|0
1644816080000|2022-02-14 05:21:20|2259.54|2258.04|2259.55|2258.05|2259.67|2258.17|2259.44|2257.94|0
1644816090000|2022-02-14 05:21:30|2259.54|2258.04|2259.44|2257.94|2259.54|2258.04|2259.44|2257.94|0
1644816100000|2022-02-14 05:21:40|2259.43|2257.93|2259.43|2257.93|2259.43|2257.93|2259.43|2257.93|0
1644816120000|2022-02-14 05:22:00|2259.42|2257.92|2259.42|2257.92|2259.52|2258.02|2259.42|2257.92|0
1644816130000|2022-02-14 05:22:10|2259.43|2257.93|2259.43|2257.93|2259.43|2257.93|2259.42|2257.92|0
1644816140000|2022-02-14 05:22:20|2259.42|2257.92|2259.53|2258.03|2259.66|2258.16|2259.42|2257.92|0
1644816150000|2022-02-14 05:22:30|2259.57|2258.07|2259.66|2258.16|2259.66|2258.16|2259.57|2258.07|0
1644816160000|2022-02-14 05:22:40|2259.67|2258.17|2259.66|2258.16|2259.67|2258.17|2259.66|2258.16|0
1644816170000|2022-02-14 05:22:50|2259.67|2258.17|2259.67|2258.17|2259.67|2258.17|2259.67|2258.17|0
1644816180000|2022-02-14 05:23:00|2259.68|2258.18|2259.67|2258.17|2259.68|2258.18|2259.67|2258.17|0
1644816190000|2022-02-14 05:23:10|2259.65|2258.15|2259.67|2258.17|2259.67|2258.17|2259.65|2258.15|0
1644816200000|2022-02-14 05:23:20|2259.66|2258.16|2259.54|2258.04|2259.66|2258.16|2259.54|2258.04|0
1644816210000|2022-02-14 05:23:30|2259.53|2258.03|2259.47|2257.97|2259.53|2258.03|2259.47|2257.97|0
1644816230000|2022-02-14 05:23:50|2259.48|2257.98|2259.47|2257.97|2259.61|2258.11|2259.47|2257.97|0
1644816240000|2022-02-14 05:24:00|2259.51|2258.01|2259.61|2258.11|2259.61|2258.11|2259.48|2257.98|0
1644816250000|2022-02-14 05:24:10|2259.62|2258.12|2259.48|2257.98|2259.62|2258.12|2259.48|2257.98|0
1644816260000|2022-02-14 05:24:20|2259.45|2257.95|2259.37|2257.87|2259.47|2257.97|2259.37|2257.87|0
1644816270000|2022-02-14 05:24:30|2259.38|2257.88|2259.36|2257.86|2259.38|2257.88|2259.36|2257.86|0
1644816280000|2022-02-14 05:24:40|2259.37|2257.87|2259.47|2257.97|2259.59|2258.09|2259.37|2257.87|0
1644816300000|2022-02-14 05:25:00|2259.48|2257.98|2259.62|2258.12|2259.62|2258.12|2259.48|2257.98|0
1644816310000|2022-02-14 05:25:10|2259.76|2258.26|2260.31|2258.81|2260.32|2258.82|2259.76|2258.26|0
1644816320000|2022-02-14 05:25:20|2260.32|2258.82|2260.32|2258.82|2260.32|2258.82|2260.32|2258.82|0
1644816330000|2022-02-14 05:25:30|2260.31|2258.81|2260.32|2258.82|2260.32|2258.82|2260.31|2258.81|0
1644816340000|2022-02-14 05:25:40|2260.31|2258.81|2260.31|2258.81|2260.31|2258.81|2260.31|2258.81|0
1644816350000|2022-02-14 05:25:50|2260.27|2258.77|2260.19|2258.69|2260.27|2258.77|2260.19|2258.69|0
1644816360000|2022-02-14 05:26:00|2260.31|2258.81|2260.08|2258.58|2260.32|2258.82|2260.08|2258.58|0
1644816370000|2022-02-14 05:26:10|2260.12|2258.62|2260.13|2258.63|2260.19|2258.69|2260.1|2258.6|0
1644816380000|2022-02-14 05:26:20|2260.19|2258.69|2259.23|2257.73|2260.19|2258.69|2259.23|2257.73|0
1644816390000|2022-02-14 05:26:30|2259.16|2257.66|2258.36|2256.86|2259.16|2257.66|2258.36|2256.86|0
1644816400000|2022-02-14 05:26:40|2258.35|2256.85|2258.35|2256.85|2258.36|2256.86|2258.35|2256.85|0
1644816410000|2022-02-14 05:26:50|2258.42|2256.92|2258.56|2257.06|2258.56|2257.06|2258.42|2256.92|0
1644816420000|2022-02-14 05:27:00|2258.57|2257.07|2258.44|2256.94|2258.58|2257.08|2258.44|2256.94|0
1644816430000|2022-02-14 05:27:10|2258.43|2256.93|2258.43|2256.93|2258.44|2256.94|2258.33|2256.83|0
1644816440000|2022-02-14 05:27:20|2258.46|2256.96|2258.55|2257.05|2258.65|2257.15|2258.46|2256.96|0
1644816450000|2022-02-14 05:27:30|2258.56|2257.06|2258.55|2257.05|2258.56|2257.06|2258.55|2257.05|0
1644816460000|2022-02-14 05:27:40|2258.54|2257.04|2258.53|2257.03|2258.54|2257.04|2258.53|2257.03|0
1644816480000|2022-02-14 05:28:00|2258.52|2257.02|2258.76|2257.26|2258.76|2257.26|2258.52|2257.02|0
1644816490000|2022-02-14 05:28:10|2258.85|2257.35|2258.85|2257.35|2258.86|2257.36|2258.76|2257.26|0
1644816500000|2022-02-14 05:28:20|2258.86|2257.36|2258.86|2257.36|2258.86|2257.36|2258.86|2257.36|0
1644816510000|2022-02-14 05:28:30|2258.85|2257.35|2258.75|2257.25|2258.85|2257.35|2258.75|2257.25|0
1644816520000|2022-02-14 05:28:40|2258.74|2257.24|2258.74|2257.24|2258.76|2257.26|2258.74|2257.24|0
1644816530000|2022-02-14 05:28:50|2258.78|2257.28|2258.74|2257.24|2258.84|2257.34|2258.74|2257.24|0
1644816550000|2022-02-14 05:29:10|2258.75|2257.25|2258.75|2257.25|2258.75|2257.25|2258.74|2257.24|0
1644816560000|2022-02-14 05:29:20|2258.78|2257.28|2258.97|2257.47|2259.07|2257.57|2258.78|2257.28|0
1644816570000|2022-02-14 05:29:30|2258.98|2257.48|2258.97|2257.47|2259.07|2257.57|2258.97|2257.47|0
1644816580000|2022-02-14 05:29:40|2258.98|2257.48|2258.98|2257.48|2258.98|2257.48|2258.98|2257.48|0
1644816590000|2022-02-14 05:29:50|2258.99|2257.49|2259.09|2257.59|2259.09|2257.59|2258.99|2257.49|0
1644816600000|2022-02-14 05:30:00|2259.05|2257.55|2259.46|2257.96|2259.47|2257.97|2258.98|2257.48|0
1644816610000|2022-02-14 05:30:10|2259.39|2257.89|2259.23|2257.73|2259.39|2257.89|2259.22|2257.72|0
1644816620000|2022-02-14 05:30:20|2259.32|2257.82|2259.23|2257.73|2259.33|2257.83|2259.22|2257.72|0
1644816630000|2022-02-14 05:30:30|2259.22|2257.72|2259.22|2257.72|2259.23|2257.73|2259.22|2257.72|0
1644816640000|2022-02-14 05:30:40|2259.2|2257.7|2258.99|2257.49|2259.2|2257.7|2258.99|2257.49|0
1644816650000|2022-02-14 05:30:50|2258.98|2257.48|2258.99|2257.49|2259.09|2257.59|2258.98|2257.48|0
1644816660000|2022-02-14 05:31:00|2259.09|2257.59|2258.99|2257.49|2259.1|2257.6|2258.98|2257.48|0
1644816670000|2022-02-14 05:31:10|2258.98|2257.48|2258.83|2257.33|2258.99|2257.49|2258.83|2257.33|0
1644816680000|2022-02-14 05:31:20|2258.84|2257.34|2258.85|2257.35|2258.85|2257.35|2258.84|2257.34|0
1644816690000|2022-02-14 05:31:30|2258.84|2257.34|2258.83|2257.33|2258.85|2257.35|2258.83|2257.33|0
1644816700000|2022-02-14 05:31:40|2258.79|2257.29|2258.74|2257.24|2258.83|2257.33|2258.73|2257.23|0
1644816710000|2022-02-14 05:31:50|2258.72|2257.22|2258.74|2257.24|2258.74|2257.24|2258.72|2257.22|0
1644816720000|2022-02-14 05:32:00|2258.73|2257.23|2258.74|2257.24|2258.74|2257.24|2258.72|2257.22|0
1644816730000|2022-02-14 05:32:10|2258.73|2257.23|2258.72|2257.22|2258.74|2257.24|2258.72|2257.22|0
1644816740000|2022-02-14 05:32:20|2258.71|2257.21|2258.5|2257|2258.71|2257.21|2258.49|2256.99|0
1644816750000|2022-02-14 05:32:30|2258.49|2256.99|2258.25|2256.75|2258.5|2257|2258.25|2256.75|0
1644816760000|2022-02-14 05:32:40|2258.28|2256.78|2258.48|2256.98|2258.48|2256.98|2258.28|2256.78|0
1644816770000|2022-02-14 05:32:50|2258.41|2256.91|2258.25|2256.75|2258.41|2256.91|2258.25|2256.75|0
1644816780000|2022-02-14 05:33:00|2258.28|2256.78|2258.25|2256.75|2258.34|2256.84|2258.23|2256.73|0
1644816790000|2022-02-14 05:33:10|2258.24|2256.74|2258.32|2256.82|2258.34|2256.84|2258.01|2256.51|0
1644816800000|2022-02-14 05:33:20|2258.29|2256.79|2258.32|2256.82|2258.32|2256.82|2258.23|2256.73|0
1644816810000|2022-02-14 05:33:30|2258.33|2256.83|2258.46|2256.96|2258.56|2257.06|2258.33|2256.83|0
1644816820000|2022-02-14 05:33:40|2258.47|2256.97|2258.46|2256.96|2258.47|2256.97|2258.46|2256.96|0
1644816830000|2022-02-14 05:33:50|2258.47|2256.97|2258.46|2256.96|2258.56|2257.06|2258.46|2256.96|0
1644816840000|2022-02-14 05:34:00|2258.5|2257|2258.68|2257.18|2258.68|2257.18|2258.46|2256.96|0
1644816850000|2022-02-14 05:34:10|2258.69|2257.19|2258.69|2257.19|2258.71|2257.21|2258.69|2257.19|0
1644816860000|2022-02-14 05:34:20|2258.68|2257.18|2258.58|2257.08|2258.69|2257.19|2258.47|2256.97|0
1644816870000|2022-02-14 05:34:30|2258.59|2257.09|2258.69|2257.19|2258.71|2257.21|2258.59|2257.09|0
1644816880000|2022-02-14 05:34:40|2258.68|2257.18|2258.68|2257.18|2258.69|2257.19|2258.68|2257.18|0
1644816890000|2022-02-14 05:34:50|2258.61|2257.11|2258.46|2256.96|2258.61|2257.11|2258.44|2256.94|0
1644816900000|2022-02-14 05:35:00|2258.5|2257|2258.45|2256.95|2258.56|2257.06|2258.44|2256.94|0
1644816910000|2022-02-14 05:35:10|2258.46|2256.96|2258.68|2257.18|2258.68|2257.18|2258.46|2256.96|0
1644816920000|2022-02-14 05:35:20|2258.67|2257.17|2258.67|2257.17|2258.68|2257.18|2258.66|2257.16|0
1644816930000|2022-02-14 05:35:30|2258.68|2257.18|2258.66|2257.16|2258.68|2257.18|2258.66|2257.16|0
1644816940000|2022-02-14 05:35:40|2258.65|2257.15|2258.65|2257.15|2258.66|2257.16|2258.65|2257.15|0
1644816950000|2022-02-14 05:35:50|2258.66|2257.16|2258.42|2256.92|2258.66|2257.16|2258.42|2256.92|0
1644816960000|2022-02-14 05:36:00|2258.43|2256.93|2258.44|2256.94|2258.46|2256.96|2258.43|2256.93|0
1644816970000|2022-02-14 05:36:10|2258.45|2256.95|2258.44|2256.94|2258.55|2257.05|2258.44|2256.94|0
1644816990000|2022-02-14 05:36:30|2258.43|2256.93|2258.44|2256.94|2258.44|2256.94|2258.43|2256.93|0
1644817000000|2022-02-14 05:36:40|2258.53|2257.03|2258.46|2256.96|2258.55|2257.05|2258.46|2256.96|0
1644817010000|2022-02-14 05:36:50|2258.45|2256.95|2258.22|2256.72|2258.45|2256.95|2258.22|2256.72|0
1644817020000|2022-02-14 05:37:00|2258.26|2256.76|2258.21|2256.71|2258.32|2256.82|2258.21|2256.71|0
1644817030000|2022-02-14 05:37:10|2258.22|2256.72|2257.76|2256.26|2258.22|2256.72|2257.76|2256.26|0
1644817040000|2022-02-14 05:37:20|2257.74|2256.24|2257.73|2256.23|2257.74|2256.24|2257.5|2256|0
1644817050000|2022-02-14 05:37:30|2257.74|2256.24|2257.83|2256.33|2257.83|2256.33|2257.73|2256.23|0
1644817070000|2022-02-14 05:37:50|2257.8|2256.3|2258.07|2256.57|2258.07|2256.57|2257.74|2256.24|0
1644817080000|2022-02-14 05:38:00|2258.19|2256.69|2258.44|2256.94|2258.45|2256.95|2258.19|2256.69|0
1644817090000|2022-02-14 05:38:10|2258.43|2256.93|2258.44|2256.94|2258.44|2256.94|2258.43|2256.93|0
1644817100000|2022-02-14 05:38:20|2258.45|2256.95|2258.46|2256.96|2258.46|2256.96|2258.44|2256.94|0
1644817110000|2022-02-14 05:38:30|2258.44|2256.94|2258.46|2256.96|2258.68|2257.18|2258.44|2256.94|0
1644817120000|2022-02-14 05:38:40|2258.47|2256.97|2258.47|2256.97|2258.48|2256.98|2258.46|2256.96|0
1644817130000|2022-02-14 05:38:50|2258.46|2256.96|2258.47|2256.97|2258.47|2256.97|2258.46|2256.96|0
1644817140000|2022-02-14 05:39:00|2258.48|2256.98|2258.47|2256.97|2258.48|2256.98|2258.47|2256.97|0
1644817150000|2022-02-14 05:39:10|2258.48|2256.98|2258.48|2256.98|2258.48|2256.98|2258.47|2256.97|0
1644817160000|2022-02-14 05:39:20|2258.51|2257.01|2258.51|2257.01|2258.72|2257.22|2258.51|2257.01|0
1644817170000|2022-02-14 05:39:30|2258.5|2257|2258.5|2257|2258.51|2257.01|2258.5|2257|0
1644817180000|2022-02-14 05:39:40|2258.48|2256.98|2258.28|2256.78|2258.48|2256.98|2258.28|2256.78|0
1644817190000|2022-02-14 05:39:50|2258.26|2256.76|2258.26|2256.76|2258.28|2256.78|2258.26|2256.76|0
1644817200000|2022-02-14 05:40:00|2258.28|2256.78|2257.88|2256.38|2258.28|2256.78|2257.88|2256.38|0
1644817210000|2022-02-14 05:40:10|2257.89|2256.39|2257.79|2256.29|2258.01|2256.51|2257.79|2256.29|0
1644817220000|2022-02-14 05:40:20|2257.82|2256.32|2257.99|2256.49|2258|2256.5|2257.77|2256.27|0
1644817230000|2022-02-14 05:40:30|2258|2256.5|2258.2|2256.7|2258.22|2256.72|2258|2256.5|0
1644817240000|2022-02-14 05:40:40|2258.19|2256.69|2258.2|2256.7|2258.21|2256.71|2258.19|2256.69|0
1644817250000|2022-02-14 05:40:50|2258.19|2256.69|2258.2|2256.7|2258.2|2256.7|2258.19|2256.69|0
1644817260000|2022-02-14 05:41:00|2258.19|2256.69|2258.19|2256.69|2258.2|2256.7|2258.19|2256.69|0
1644817270000|2022-02-14 05:41:10|2258.17|2256.67|2257.98|2256.48|2258.17|2256.67|2257.97|2256.47|0
1644817280000|2022-02-14 05:41:20|2258.01|2256.51|2257.98|2256.48|2258.07|2256.57|2257.97|2256.47|0
1644817290000|2022-02-14 05:41:30|2257.97|2256.47|2257.98|2256.48|2257.98|2256.48|2257.97|2256.47|0
1644817300000|2022-02-14 05:41:40|2258.01|2256.51|2258.08|2256.58|2258.08|2256.58|2257.97|2256.47|0
1644817310000|2022-02-14 05:41:50|2258.07|2256.57|2257.97|2256.47|2258.07|2256.57|2257.97|2256.47|0
1644817320000|2022-02-14 05:42:00|2257.93|2256.43|2257.83|2256.33|2257.93|2256.43|2257.74|2256.24|0
1644817330000|2022-02-14 05:42:10|2257.84|2256.34|2257.83|2256.33|2257.84|2256.34|2257.83|2256.33|0
1644817340000|2022-02-14 05:42:20|2257.84|2256.34|2257.97|2256.47|2257.97|2256.47|2257.84|2256.34|0
1644817350000|2022-02-14 05:42:30|2257.98|2256.48|2257.97|2256.47|2258.07|2256.57|2257.97|2256.47|0
1644817370000|2022-02-14 05:42:50|2257.95|2256.45|2257.95|2256.45|2257.95|2256.45|2257.95|2256.45|0
1644817380000|2022-02-14 05:43:00|2257.96|2256.46|2257.97|2256.47|2258.06|2256.56|2257.96|2256.46|0
1644817390000|2022-02-14 05:43:10|2257.95|2256.45|2257.95|2256.45|2257.95|2256.45|2257.95|2256.45|0
1644817410000|2022-02-14 05:43:30|2257.99|2256.49|2257.94|2256.44|2258.05|2256.55|2257.94|2256.44|0
1644817420000|2022-02-14 05:43:40|2257.92|2256.42|2257.82|2256.32|2257.92|2256.42|2257.7|2256.2|0
1644817430000|2022-02-14 05:43:50|2257.85|2256.35|2258.17|2256.67|2258.17|2256.67|2257.85|2256.35|0
1644817440000|2022-02-14 05:44:00|2258.11|2256.61|2258.06|2256.56|2258.11|2256.61|2257.96|2256.46|0
1644817450000|2022-02-14 05:44:10|2258.04|2256.54|2257.85|2256.35|2258.04|2256.54|2257.74|2256.24|0
1644817460000|2022-02-14 05:44:20|2257.81|2256.31|2258.16|2256.66|2258.16|2256.66|2257.74|2256.24|0
1644817470000|2022-02-14 05:44:30|2258.15|2256.65|2257.89|2256.39|2258.15|2256.65|2257.89|2256.39|0
1644817480000|2022-02-14 05:44:40|2257.91|2256.41|2257.48|2255.98|2257.92|2256.42|2257.48|2255.98|0
1644817490000|2022-02-14 05:44:50|2257.49|2255.99|2257.48|2255.98|2257.58|2256.08|2257.48|2255.98|0
1644817500000|2022-02-14 05:45:00|2257.49|2255.99|2257.5|2256|2257.71|2256.21|2257.49|2255.99|0
1644817510000|2022-02-14 05:45:10|2257.49|2255.99|2257.48|2255.98|2257.5|2256|2257.36|2255.86|0
1644817520000|2022-02-14 05:45:20|2257.49|2255.99|2257.48|2255.98|2257.49|2255.99|2257.37|2255.87|0
1644817530000|2022-02-14 05:45:30|2257.54|2256.04|2257.68|2256.18|2257.68|2256.18|2257.54|2256.04|0
1644817540000|2022-02-14 05:45:40|2257.69|2256.19|2257.91|2256.41|2257.91|2256.41|2257.69|2256.19|0
1644817550000|2022-02-14 05:45:50|2257.92|2256.42|2257.92|2256.42|2257.92|2256.42|2257.91|2256.41|0
1644817560000|2022-02-14 05:46:00|2257.91|2256.41|2257.68|2256.18|2257.91|2256.41|2257.68|2256.18|0
1644817570000|2022-02-14 05:46:10|2257.69|2256.19|2257.99|2256.49|2258.02|2256.52|2257.69|2256.19|0
1644817580000|2022-02-14 05:46:20|2257.93|2256.43|2257.94|2256.44|2258.03|2256.53|2257.92|2256.42|0
1644817590000|2022-02-14 05:46:30|2257.93|2256.43|2258.16|2256.66|2258.16|2256.66|2257.93|2256.43|0
1644817600000|2022-02-14 05:46:40|2258.15|2256.65|2257.92|2256.42|2258.15|2256.65|2257.92|2256.42|0
1644817610000|2022-02-14 05:46:50|2257.85|2256.35|2257.71|2256.21|2257.85|2256.35|2257.71|2256.21|0
1644817620000|2022-02-14 05:47:00|2257.7|2256.2|2257.68|2256.18|2257.7|2256.2|2257.57|2256.07|0
1644817630000|2022-02-14 05:47:10|2257.7|2256.2|2257.68|2256.18|2257.7|2256.2|2257.68|2256.18|0
1644817640000|2022-02-14 05:47:20|2257.65|2256.15|2257.68|2256.18|2257.68|2256.18|2257.57|2256.07|0
1644817650000|2022-02-14 05:47:30|2257.62|2256.12|2257.49|2255.99|2257.62|2256.12|2257.48|2255.98|0
1644817660000|2022-02-14 05:47:40|2257.5|2256|2257.59|2256.09|2257.59|2256.09|2257.5|2256|0
1644817670000|2022-02-14 05:47:50|2257.58|2256.08|2257.5|2256|2257.58|2256.08|2257.49|2255.99|0
1644817680000|2022-02-14 05:48:00|2257.52|2256.02|2257.71|2256.21|2257.71|2256.21|2257.5|2256|0
1644817690000|2022-02-14 05:48:10|2257.68|2256.18|2257.5|2256|2257.68|2256.18|2257.5|2256|0
1644817700000|2022-02-14 05:48:20|2257.47|2255.97|2257.5|2256|2257.5|2256|2257.39|2255.89|0
1644817710000|2022-02-14 05:48:30|2257.51|2256.01|2256.89|2255.39|2257.51|2256.01|2256.89|2255.39|0
1644817720000|2022-02-14 05:48:40|2256.88|2255.38|2256.68|2255.18|2257.01|2255.51|2256.68|2255.18|0
1644817730000|2022-02-14 05:48:50|2256.67|2255.17|2256.69|2255.19|2256.8|2255.3|2256.67|2255.17|0
1644817740000|2022-02-14 05:49:00|2256.72|2255.22|2256.68|2255.18|2256.81|2255.31|2256.67|2255.17|0
1644817750000|2022-02-14 05:49:10|2256.67|2255.17|2256.7|2255.2|2256.82|2255.32|2256.67|2255.17|0
1644817760000|2022-02-14 05:49:20|2256.71|2255.21|2256.63|2255.13|2256.71|2255.21|2256.61|2255.11|0
1644817770000|2022-02-14 05:49:30|2256.62|2255.12|2256.62|2255.12|2256.62|2255.12|2256.62|2255.12|0
1644817780000|2022-02-14 05:49:40|2256.61|2255.11|2256.26|2254.76|2256.61|2255.11|2256.26|2254.76|0
1644817790000|2022-02-14 05:49:50|2256.25|2254.75|2256.26|2254.76|2256.38|2254.88|2256.25|2254.75|0
1644817800000|2022-02-14 05:50:00|2256.3|2254.8|2256.14|2254.64|2256.38|2254.88|2256.14|2254.64|0
1644817810000|2022-02-14 05:50:10|2256.16|2254.66|2256.15|2254.65|2256.16|2254.66|2256.15|2254.65|0
1644817820000|2022-02-14 05:50:20|2256.16|2254.66|2256.17|2254.67|2256.18|2254.68|2256.15|2254.65|0
1644817830000|2022-02-14 05:50:30|2256.18|2254.68|2256.17|2254.67|2256.18|2254.68|2256.17|2254.67|0
1644817840000|2022-02-14 05:50:40|2256.16|2254.66|2256.19|2254.69|2256.19|2254.69|2256.16|2254.66|0
1644817850000|2022-02-14 05:50:50|2256.18|2254.68|2256.18|2254.68|2256.19|2254.69|2256.17|2254.67|0
1644817860000|2022-02-14 05:51:00|2256.19|2254.69|2256.17|2254.67|2256.28|2254.78|2256.17|2254.67|0
1644817890000|2022-02-14 05:51:30|2256.21|2254.71|2256.28|2254.78|2256.28|2254.78|2256.21|2254.71|0
1644817900000|2022-02-14 05:51:40|2256.31|2254.81|2256.41|2254.91|2256.62|2255.12|2256.31|2254.81|0
1644817910000|2022-02-14 05:51:50|2256.42|2254.92|2256.42|2254.92|2256.43|2254.93|2256.41|2254.91|0
1644817920000|2022-02-14 05:52:00|2256.41|2254.91|2256.41|2254.91|2256.41|2254.91|2256.41|2254.91|0
1644817930000|2022-02-14 05:52:10|2256.38|2254.88|2256.29|2254.79|2256.38|2254.88|2256.29|2254.79|0
1644817940000|2022-02-14 05:52:20|2256.26|2254.76|2256.1|2254.6|2256.26|2254.76|2255.97|2254.47|0
1644817950000|2022-02-14 05:52:30|2256.19|2254.69|2256.07|2254.57|2256.19|2254.69|2256.07|2254.57|0
1644817960000|2022-02-14 05:52:40|2256.03|2254.53|2256.07|2254.57|2256.07|2254.57|2255.98|2254.48|0
1644817970000|2022-02-14 05:52:50|2256.03|2254.53|2256.07|2254.57|2256.2|2254.7|2255.98|2254.48|0
1644817980000|2022-02-14 05:53:00|2256.08|2254.58|2256.07|2254.57|2256.2|2254.7|2256.07|2254.57|0
1644817990000|2022-02-14 05:53:10|2256.05|2254.55|2256.19|2254.69|2256.19|2254.69|2255.96|2254.46|0
1644818000000|2022-02-14 05:53:20|2256.2|2254.7|2256.2|2254.7|2256.2|2254.7|2256.19|2254.69|0
1644818010000|2022-02-14 05:53:30|2256.19|2254.69|2256.19|2254.69|2256.2|2254.7|2256.19|2254.69|0
1644818020000|2022-02-14 05:53:40|2256.12|2254.62|2255.96|2254.46|2256.12|2254.62|2255.83|2254.33|0
1644818030000|2022-02-14 05:53:50|2255.95|2254.45|2255.94|2254.44|2255.95|2254.45|2255.94|2254.44|0
1644818040000|2022-02-14 05:54:00|2255.9|2254.4|2255.98|2254.48|2255.98|2254.48|2255.71|2254.21|0
1644818060000|2022-02-14 05:54:20|2255.99|2254.49|2256.2|2254.7|2256.31|2254.81|2255.99|2254.49|0
1644818070000|2022-02-14 05:54:30|2256.21|2254.71|2256.29|2254.79|2256.3|2254.8|2256.21|2254.71|0
1644818080000|2022-02-14 05:54:40|2256.41|2254.91|2256.43|2254.93|2256.43|2254.93|2256.41|2254.91|0
1644818090000|2022-02-14 05:54:50|2256.44|2254.94|2256.41|2254.91|2256.44|2254.94|2256.41|2254.91|0
1644818100000|2022-02-14 05:55:00|2256.43|2254.93|2256.43|2254.93|2256.52|2255.02|2256.41|2254.91|0
1644818110000|2022-02-14 05:55:10|2256.45|2254.95|2256.66|2255.16|2256.66|2255.16|2256.45|2254.95|0
1644818120000|2022-02-14 05:55:20|2256.63|2255.13|2256.54|2255.04|2256.63|2255.13|2256.54|2255.04|0
1644818130000|2022-02-14 05:55:30|2256.45|2254.95|2256.29|2254.79|2256.45|2254.95|2256.29|2254.79|0
1644818140000|2022-02-14 05:55:40|2256.3|2254.8|2256.28|2254.78|2256.3|2254.8|2256.19|2254.69|0
1644818150000|2022-02-14 05:55:50|2256.27|2254.77|2256.28|2254.78|2256.28|2254.78|2256.17|2254.67|0
1644818160000|2022-02-14 05:56:00|2256.24|2254.74|2256.26|2254.76|2256.26|2254.76|2256.17|2254.67|0
1644818170000|2022-02-14 05:56:10|2256.33|2254.83|2256.62|2255.12|2256.62|2255.12|2256.33|2254.83|0
1644818180000|2022-02-14 05:56:20|2256.55|2255.05|2256.62|2255.12|2256.62|2255.12|2256.41|2254.91|0
1644818190000|2022-02-14 05:56:30|2256.61|2255.11|2256.64|2255.14|2256.64|2255.14|2256.61|2255.11|0
1644818200000|2022-02-14 05:56:40|2256.71|2255.21|2256.85|2255.35|2256.85|2255.35|2256.71|2255.21|0
1644818210000|2022-02-14 05:56:50|2256.84|2255.34|2256.7|2255.2|2256.84|2255.34|2256.6|2255.1|0
1644818220000|2022-02-14 05:57:00|2256.71|2255.21|2256.13|2254.63|2256.72|2255.22|2256.13|2254.63|0
1644818230000|2022-02-14 05:57:10|2256.14|2254.64|2256.13|2254.63|2256.23|2254.73|2256.13|2254.63|0
1644818240000|2022-02-14 05:57:20|2256.14|2254.64|2256.14|2254.64|2256.15|2254.65|2256.13|2254.63|0
1644818250000|2022-02-14 05:57:30|2255.93|2254.43|2255.8|2254.3|2255.93|2254.43|2255.79|2254.29|0
1644818260000|2022-02-14 05:57:40|2255.78|2254.28|2255.92|2254.42|2255.92|2254.42|2255.69|2254.19|0
1644818280000|2022-02-14 05:58:00|2255.95|2254.45|2255.93|2254.43|2256.15|2254.65|2255.92|2254.42|0
1644818290000|2022-02-14 05:58:10|2255.92|2254.42|2255.92|2254.42|2255.93|2254.43|2255.92|2254.42|0
1644818300000|2022-02-14 05:58:20|2255.9|2254.4|2255.92|2254.42|2255.92|2254.42|2255.77|2254.27|0
1644818310000|2022-02-14 05:58:30|2255.88|2254.38|2255.68|2254.18|2255.94|2254.44|2255.68|2254.18|0
1644818320000|2022-02-14 05:58:40|2255.75|2254.25|2255.73|2254.23|2255.89|2254.39|2255.63|2254.13|0
1644818330000|2022-02-14 05:58:50|2255.7|2254.2|2255.86|2254.36|2255.87|2254.37|2255.64|2254.14|0
1644818340000|2022-02-14 05:59:00|2255.87|2254.37|2255.87|2254.37|2255.97|2254.47|2255.85|2254.35|0
1644818350000|2022-02-14 05:59:10|2255.9|2254.4|2255.89|2254.39|2255.97|2254.47|2255.88|2254.38|0
1644818360000|2022-02-14 05:59:20|2255.87|2254.37|2256.12|2254.62|2256.12|2254.62|2255.75|2254.25|0
1644818370000|2022-02-14 05:59:30|2256.15|2254.65|2256.13|2254.63|2256.22|2254.72|2256.12|2254.62|0
1644818380000|2022-02-14 05:59:40|2256.12|2254.62|2255.91|2254.41|2256.12|2254.62|2255.89|2254.39|0
1644818390000|2022-02-14 05:59:50|2255.89|2254.39|2255.91|2254.41|2255.91|2254.41|2255.89|2254.39|0
1644818400000|2022-02-14 06:00:00|2255.94|2254.44|2256.21|2254.71|2256.36|2254.86|2255.94|2254.44|0
1644818410000|2022-02-14 06:00:10|2256.22|2254.72|2256.1|2254.6|2256.35|2254.85|2256.1|2254.6|0
1644818420000|2022-02-14 06:00:20|2256.07|2254.57|2256.12|2254.62|2256.12|2254.62|2255.89|2254.39|0
1644818430000|2022-02-14 06:00:30|2256.15|2254.65|2256.58|2255.08|2256.58|2255.08|2256.12|2254.62|0
1644818440000|2022-02-14 06:00:40|2256.56|2255.06|2256.44|2254.94|2256.58|2255.08|2256.44|2254.94|0
1644818450000|2022-02-14 06:00:50|2256.4|2254.9|2256.33|2254.83|2256.4|2254.9|2256.31|2254.81|0
1644818460000|2022-02-14 06:01:00|2256.34|2254.84|2256.34|2254.84|2256.43|2254.93|2256.33|2254.83|0
1644818470000|2022-02-14 06:01:10|2256.43|2254.93|2256.33|2254.83|2256.43|2254.93|2256.33|2254.83|0
1644818480000|2022-02-14 06:01:20|2256.3|2254.8|2256.33|2254.83|2256.34|2254.84|2256.22|2254.72|0
1644818490000|2022-02-14 06:01:30|2256.37|2254.87|2256.56|2255.06|2256.58|2255.08|2256.37|2254.87|0
1644818500000|2022-02-14 06:01:40|2256.59|2255.09|2256.6|2255.1|2256.6|2255.1|2256.58|2255.08|0
1644818510000|2022-02-14 06:01:50|2256.61|2255.11|2256.61|2255.11|2256.61|2255.11|2256.59|2255.09|0
1644818520000|2022-02-14 06:02:00|2256.6|2255.1|2256.59|2255.09|2256.61|2255.11|2256.59|2255.09|0
1644818530000|2022-02-14 06:02:10|2256.6|2255.1|2256.6|2255.1|2256.83|2255.33|2256.6|2255.1|0
1644818540000|2022-02-14 06:02:20|2256.61|2255.11|2256.69|2255.19|2256.7|2255.2|2256.59|2255.09|0
1644818550000|2022-02-14 06:02:30|2256.7|2255.2|2257.23|2255.73|2257.24|2255.74|2256.6|2255.1|0
1644818560000|2022-02-14 06:02:40|2257.22|2255.72|2257.44|2255.94|2257.45|2255.95|2257.22|2255.72|0
1644818570000|2022-02-14 06:02:50|2257.43|2255.93|2257.19|2255.69|2257.43|2255.93|2257.19|2255.69|0
1644818580000|2022-02-14 06:03:00|2257.21|2255.71|2257.2|2255.7|2257.21|2255.71|2257.19|2255.69|0
1644818590000|2022-02-14 06:03:10|2257.21|2255.71|2257.21|2255.71|2257.21|2255.71|2257.19|2255.69|0
1644818600000|2022-02-14 06:03:20|2257.22|2255.72|2257.23|2255.73|2257.33|2255.83|2257.22|2255.72|0
1644818610000|2022-02-14 06:03:30|2257.22|2255.72|2257.22|2255.72|2257.23|2255.73|2257.09|2255.59|0
1644818620000|2022-02-14 06:03:40|2257.26|2255.76|2257.22|2255.72|2257.31|2255.81|2257.22|2255.72|0
1644818630000|2022-02-14 06:03:50|2257.26|2255.76|2256.55|2255.05|2257.31|2255.81|2256.55|2255.05|0
1644818640000|2022-02-14 06:04:00|2256.58|2255.08|2256.54|2255.04|2256.64|2255.14|2256.53|2255.03|0
1644818650000|2022-02-14 06:04:10|2256.47|2254.97|2256.39|2254.89|2256.47|2254.97|2256.3|2254.8|0
1644818660000|2022-02-14 06:04:20|2256.42|2254.92|2256.74|2255.24|2256.74|2255.24|2256.42|2254.92|0
1644818670000|2022-02-14 06:04:30|2256.76|2255.26|2256.99|2255.49|2256.99|2255.49|2256.76|2255.26|0
1644818680000|2022-02-14 06:04:40|2257|2255.5|2256.98|2255.48|2257|2255.5|2256.98|2255.48|0
1644818690000|2022-02-14 06:04:50|2256.97|2255.47|2256.76|2255.26|2256.97|2255.47|2256.76|2255.26|0
1644818700000|2022-02-14 06:05:00|2256.77|2255.27|2256.88|2255.38|2256.88|2255.38|2256.77|2255.27|0
1644818710000|2022-02-14 06:05:10|2256.79|2255.29|2256.76|2255.26|2256.79|2255.29|2256.76|2255.26|0
1644818720000|2022-02-14 06:05:20|2256.74|2255.24|2256.49|2254.99|2256.74|2255.24|2256.49|2254.99|0
1644818730000|2022-02-14 06:05:30|2256.4|2254.9|2256.3|2254.8|2256.4|2254.9|2256.17|2254.67|0
1644818740000|2022-02-14 06:05:40|2256.31|2254.81|2256.16|2254.66|2256.31|2254.81|2256.16|2254.66|0
1644818750000|2022-02-14 06:05:50|2256.07|2254.57|2256.5|2255|2256.5|2255|2255.93|2254.43|0
1644818760000|2022-02-14 06:06:00|2256.46|2254.96|2256.14|2254.64|2256.46|2254.96|2256.14|2254.64|0
1644818770000|2022-02-14 06:06:10|2256.15|2254.65|2256.13|2254.63|2256.15|2254.65|2256.13|2254.63|0
1644818780000|2022-02-14 06:06:20|2256.16|2254.66|2256.27|2254.77|2256.36|2254.86|2256.16|2254.66|0
1644818790000|2022-02-14 06:06:30|2256.26|2254.76|2256.25|2254.75|2256.36|2254.86|2256.25|2254.75|0
1644818800000|2022-02-14 06:06:40|2256.22|2254.72|2256.03|2254.53|2256.22|2254.72|2255.9|2254.4|0
1644818810000|2022-02-14 06:06:50|2256.04|2254.54|2255.9|2254.4|2256.04|2254.54|2255.9|2254.4|0
1644818820000|2022-02-14 06:07:00|2255.94|2254.44|2256.14|2254.64|2256.14|2254.64|2255.94|2254.44|0
1644818830000|2022-02-14 06:07:10|2256.11|2254.61|2256.05|2254.55|2256.11|2254.61|2256.04|2254.54|0
1644818840000|2022-02-14 06:07:20|2256.04|2254.54|2255.92|2254.42|2256.05|2254.55|2255.9|2254.4|0
1644818850000|2022-02-14 06:07:30|2255.95|2254.45|2256.04|2254.54|2256.14|2254.64|2255.95|2254.45|0
1644818860000|2022-02-14 06:07:40|2256.03|2254.53|2255.91|2254.41|2256.04|2254.54|2255.91|2254.41|0
1644818870000|2022-02-14 06:07:50|2255.94|2254.44|2256.02|2254.52|2256.13|2254.63|2255.94|2254.44|0
1644818880000|2022-02-14 06:08:00|2256.03|2254.53|2256.35|2254.85|2256.47|2254.97|2256.03|2254.53|0
1644818890000|2022-02-14 06:08:10|2256.32|2254.82|2256.49|2254.99|2256.5|2255|2256.25|2254.75|0
1644818900000|2022-02-14 06:08:20|2256.48|2254.98|2256.6|2255.1|2256.62|2255.12|2256.48|2254.98|0
1644818910000|2022-02-14 06:08:30|2256.64|2255.14|2256.73|2255.23|2256.84|2255.34|2256.64|2255.14|0
1644818920000|2022-02-14 06:08:40|2256.8|2255.3|2256.94|2255.44|2256.94|2255.44|2256.8|2255.3|0
1644818930000|2022-02-14 06:08:50|2256.93|2255.43|2257.04|2255.54|2257.05|2255.55|2256.93|2255.43|0
1644818940000|2022-02-14 06:09:00|2256.95|2255.45|2257.16|2255.66|2257.17|2255.67|2256.94|2255.44|0
1644818950000|2022-02-14 06:09:10|2257.15|2255.65|2256.93|2255.43|2257.15|2255.65|2256.93|2255.43|0
1644818960000|2022-02-14 06:09:20|2256.92|2255.42|2256.92|2255.42|2256.92|2255.42|2256.92|2255.42|0
1644818970000|2022-02-14 06:09:30|2256.93|2255.43|2257.03|2255.53|2257.03|2255.53|2256.93|2255.43|0
1644818980000|2022-02-14 06:09:40|2257.02|2255.52|2256.92|2255.42|2257.02|2255.52|2256.92|2255.42|0
1644818990000|2022-02-14 06:09:50|2256.9|2255.4|2256.68|2255.18|2256.9|2255.4|2256.68|2255.18|0
1644819000000|2022-02-14 06:10:00|2256.69|2255.19|2256.48|2254.98|2256.69|2255.19|2256.46|2254.96|0
1644819010000|2022-02-14 06:10:10|2256.47|2254.97|2256.48|2254.98|2256.48|2254.98|2256.47|2254.97|0
1644819020000|2022-02-14 06:10:20|2256.47|2254.97|2256.47|2254.97|2256.48|2254.98|2256.47|2254.97|0
1644819030000|2022-02-14 06:10:30|2256.46|2254.96|2256.97|2255.47|2256.97|2255.47|2256.46|2254.96|0
1644819040000|2022-02-14 06:10:40|2257.03|2255.53|2257.43|2255.93|2257.43|2255.93|2257.03|2255.53|0
1644819050000|2022-02-14 06:10:50|2257.42|2255.92|2257.29|2255.79|2257.42|2255.92|2257.18|2255.68|0
1644819060000|2022-02-14 06:11:00|2257.41|2255.91|2257.17|2255.67|2257.42|2255.92|2257.17|2255.67|0
1644819070000|2022-02-14 06:11:10|2257.27|2255.77|2257.4|2255.9|2257.41|2255.91|2257.27|2255.77|0
1644819080000|2022-02-14 06:11:20|2257.41|2255.91|2257.41|2255.91|2257.42|2255.92|2257.41|2255.91|0
1644819090000|2022-02-14 06:11:30|2257.42|2255.92|2257.42|2255.92|2257.42|2255.92|2257.41|2255.91|0
1644819100000|2022-02-14 06:11:40|2257.43|2255.93|2257.52|2256.02|2257.52|2256.02|2257.43|2255.93|0
1644819110000|2022-02-14 06:11:50|2257.43|2255.93|2257.54|2256.04|2257.54|2256.04|2257.42|2255.92|0
1644819120000|2022-02-14 06:12:00|2257.53|2256.03|2257.41|2255.91|2257.54|2256.04|2257.41|2255.91|0
1644819130000|2022-02-14 06:12:10|2257.4|2255.9|2257.29|2255.79|2257.4|2255.9|2257.19|2255.69|0
1644819140000|2022-02-14 06:12:20|2257.26|2255.76|2257.07|2255.57|2257.26|2255.76|2257.07|2255.57|0
1644819150000|2022-02-14 06:12:30|2257.04|2255.54|2256.97|2255.47|2257.04|2255.54|2256.85|2255.35|0
1644819160000|2022-02-14 06:12:40|2256.98|2255.48|2256.95|2255.45|2256.98|2255.48|2256.95|2255.45|0
1644819170000|2022-02-14 06:12:50|2256.96|2255.46|2256.74|2255.24|2256.98|2255.48|2256.74|2255.24|0
1644819180000|2022-02-14 06:13:00|2256.78|2255.28|2256.98|2255.48|2256.98|2255.48|2256.78|2255.28|0
1644819190000|2022-02-14 06:13:10|2256.97|2255.47|2256.97|2255.47|2256.98|2255.48|2256.97|2255.47|0
1644819200000|2022-02-14 06:13:20|2256.98|2255.48|2257.07|2255.57|2257.07|2255.57|2256.97|2255.47|0
1644819210000|2022-02-14 06:13:30|2257.11|2255.61|2257.21|2255.71|2257.21|2255.71|2257.11|2255.61|0
1644819220000|2022-02-14 06:13:40|2257.22|2255.72|2256.77|2255.27|2257.22|2255.72|2256.77|2255.27|0
1644819230000|2022-02-14 06:13:50|2256.74|2255.24|2256.77|2255.27|2256.77|2255.27|2256.66|2255.16|0
1644819240000|2022-02-14 06:14:00|2256.78|2255.28|2257|2255.5|2257.01|2255.51|2256.78|2255.28|0
1644819250000|2022-02-14 06:14:10|2257.01|2255.51|2257.25|2255.75|2257.25|2255.75|2257.01|2255.51|0
1644819260000|2022-02-14 06:14:20|2257.24|2255.74|2257.23|2255.73|2257.25|2255.75|2257.22|2255.72|0
1644819270000|2022-02-14 06:14:30|2257.22|2255.72|2257.23|2255.73|2257.23|2255.73|2257.22|2255.72|0
1644819280000|2022-02-14 06:14:40|2257.22|2255.72|2257.23|2255.73|2257.23|2255.73|2257.22|2255.72|0
1644819290000|2022-02-14 06:14:50|2257.22|2255.72|2257.23|2255.73|2257.23|2255.73|2257.22|2255.72|0
1644819300000|2022-02-14 06:15:00|2257.22|2255.72|2257.21|2255.71|2257.23|2255.73|2257.06|2255.56|0
1644819310000|2022-02-14 06:15:10|2257.2|2255.7|2257.44|2255.94|2257.44|2255.94|2257.19|2255.69|0
1644819320000|2022-02-14 06:15:20|2257.43|2255.93|2257.31|2255.81|2257.43|2255.93|2257.21|2255.71|0
1644819330000|2022-02-14 06:15:30|2257.3|2255.8|2257.32|2255.82|2257.32|2255.82|2257.21|2255.71|0
1644819340000|2022-02-14 06:15:40|2257.33|2255.83|2257.64|2256.14|2257.65|2256.15|2257.33|2255.83|0
1644819350000|2022-02-14 06:15:50|2257.62|2256.12|2257.62|2256.12|2257.63|2256.13|2257.62|2256.12|0
1644819360000|2022-02-14 06:16:00|2257.63|2256.13|2257.65|2256.15|2257.65|2256.15|2257.63|2256.13|0
1644819370000|2022-02-14 06:16:10|2257.64|2256.14|2257.65|2256.15|2257.65|2256.15|2257.64|2256.14|0
1644819380000|2022-02-14 06:16:20|2257.64|2256.14|2257.85|2256.35|2257.86|2256.36|2257.64|2256.14|0
1644819390000|2022-02-14 06:16:30|2257.86|2256.36|2257.64|2256.14|2257.86|2256.36|2257.64|2256.14|0
1644819400000|2022-02-14 06:16:40|2257.62|2256.12|2257.41|2255.91|2257.62|2256.12|2257.4|2255.9|0
1644819410000|2022-02-14 06:16:50|2257.44|2255.94|2257.41|2255.91|2257.5|2256|2257.4|2255.9|0
1644819420000|2022-02-14 06:17:00|2257.42|2255.92|2257.42|2255.92|2257.51|2256.01|2257.4|2255.9|0
1644819430000|2022-02-14 06:17:10|2257.41|2255.91|2256.56|2255.06|2257.41|2255.91|2256.56|2255.06|0
1644819440000|2022-02-14 06:17:20|2256.55|2255.05|2256.55|2255.05|2256.55|2255.05|2256.55|2255.05|0
1644819450000|2022-02-14 06:17:30|2256.56|2255.06|2256.34|2254.84|2256.56|2255.06|2256.34|2254.84|0
1644819460000|2022-02-14 06:17:40|2256.44|2254.94|2256.77|2255.27|2256.77|2255.27|2256.44|2254.94|0
1644819470000|2022-02-14 06:17:50|2256.76|2255.26|2256.63|2255.13|2256.76|2255.26|2256.63|2255.13|0
1644819480000|2022-02-14 06:18:00|2256.64|2255.14|2256.37|2254.87|2256.64|2255.14|2256.37|2254.87|0
1644819490000|2022-02-14 06:18:10|2256.38|2254.88|2256.51|2255.01|2256.52|2255.02|2256.37|2254.87|0
1644819500000|2022-02-14 06:18:20|2256.49|2254.99|2256.52|2255.02|2256.52|2255.02|2256.49|2254.99|0
1644819510000|2022-02-14 06:18:30|2256.51|2255.01|2256.31|2254.81|2256.51|2255.01|2256.31|2254.81|0
1644819520000|2022-02-14 06:18:40|2256.42|2254.92|2256.61|2255.11|2256.62|2255.12|2256.42|2254.92|0
1644819530000|2022-02-14 06:18:50|2256.62|2255.12|2256.51|2255.01|2256.74|2255.24|2256.51|2255.01|0
1644819540000|2022-02-14 06:19:00|2256.6|2255.1|2256.6|2255.1|2256.62|2255.12|2256.6|2255.1|0
1644819550000|2022-02-14 06:19:10|2256.61|2255.11|2256.74|2255.24|2256.74|2255.24|2256.61|2255.11|0
1644819570000|2022-02-14 06:19:30|2256.75|2255.25|2256.76|2255.26|2256.76|2255.26|2256.75|2255.25|0
1644819580000|2022-02-14 06:19:40|2256.75|2255.25|2256.75|2255.25|2256.75|2255.25|2256.75|2255.25|0
1644819590000|2022-02-14 06:19:50|2256.74|2255.24|2256.51|2255.01|2256.74|2255.24|2256.51|2255.01|0
1644819600000|2022-02-14 06:20:00|2256.6|2255.1|2256.6|2255.1|2256.63|2255.13|2256.51|2255.01|0
1644819610000|2022-02-14 06:20:10|2256.61|2255.11|2256.61|2255.11|2256.61|2255.11|2256.61|2255.11|0
1644819620000|2022-02-14 06:20:20|2256.63|2255.13|2256.63|2255.13|2256.63|2255.13|2256.63|2255.13|0
1644819630000|2022-02-14 06:20:30|2256.66|2255.16|2256.73|2255.23|2256.74|2255.24|2256.66|2255.16|0
1644819640000|2022-02-14 06:20:40|2256.72|2255.22|2256.52|2255.02|2256.72|2255.22|2256.51|2255.01|0
1644819650000|2022-02-14 06:20:50|2256.53|2255.03|2256.53|2255.03|2256.53|2255.03|2256.53|2255.03|0
1644819660000|2022-02-14 06:21:00|2256.54|2255.04|2256.54|2255.04|2256.54|2255.04|2256.53|2255.03|0
1644819670000|2022-02-14 06:21:10|2256.53|2255.03|2256.52|2255.02|2256.54|2255.04|2256.52|2255.02|0
1644819680000|2022-02-14 06:21:20|2256.51|2255.01|2256.3|2254.8|2256.51|2255.01|2256.3|2254.8|0
1644819690000|2022-02-14 06:21:30|2256.28|2254.78|2256.3|2254.8|2256.3|2254.8|2256.28|2254.78|0
1644819700000|2022-02-14 06:21:40|2256.29|2254.79|2256.28|2254.78|2256.3|2254.8|2256.28|2254.78|0
1644819710000|2022-02-14 06:21:50|2256.27|2254.77|2256.15|2254.65|2256.27|2254.77|2256.06|2254.56|0
1644819720000|2022-02-14 06:22:00|2256.16|2254.66|2256.16|2254.66|2256.16|2254.66|2256.15|2254.65|0
1644819730000|2022-02-14 06:22:10|2256.12|2254.62|2256.49|2254.99|2256.49|2254.99|2255.85|2254.35|0
1644819750000|2022-02-14 06:22:30|2256.56|2255.06|2256.92|2255.42|2256.92|2255.42|2256.56|2255.06|0
1644819760000|2022-02-14 06:22:40|2256.91|2255.41|2256.92|2255.42|2256.93|2255.43|2256.91|2255.41|0
1644819770000|2022-02-14 06:22:50|2256.93|2255.43|2256.94|2255.44|2256.94|2255.44|2256.93|2255.43|0
1644819780000|2022-02-14 06:23:00|2256.93|2255.43|2257.15|2255.65|2257.15|2255.65|2256.93|2255.43|0
1644819790000|2022-02-14 06:23:10|2257.16|2255.66|2257.16|2255.66|2257.16|2255.66|2257.15|2255.65|0
1644819800000|2022-02-14 06:23:20|2257.3|2255.8|2257.6|2256.1|2257.6|2256.1|2257.3|2255.8|0
1644819810000|2022-02-14 06:23:30|2257.61|2256.11|2257.61|2256.11|2257.61|2256.11|2257.61|2256.11|0
1644819830000|2022-02-14 06:23:50|2257.58|2256.08|2257.49|2255.99|2257.58|2256.08|2257.49|2255.99|0
1644819840000|2022-02-14 06:24:00|2257.53|2256.03|2257.61|2256.11|2257.61|2256.11|2257.53|2256.03|0
1644819850000|2022-02-14 06:24:10|2257.51|2256.01|2257.27|2255.77|2257.51|2256.01|2257.26|2255.76|0
1644819860000|2022-02-14 06:24:20|2257.23|2255.73|2257.16|2255.66|2257.27|2255.77|2257.16|2255.66|0
1644819880000|2022-02-14 06:24:40|2257.05|2255.55|2256.81|2255.31|2257.05|2255.55|2256.81|2255.31|0
1644819890000|2022-02-14 06:24:50|2256.85|2255.35|2256.57|2255.07|2256.94|2255.44|2256.57|2255.07|0
1644819900000|2022-02-14 06:25:00|2256.58|2255.08|2256.57|2255.07|2256.58|2255.08|2256.57|2255.07|0
1644819910000|2022-02-14 06:25:10|2256.67|2255.17|2256.9|2255.4|2256.91|2255.41|2256.67|2255.17|0
1644819920000|2022-02-14 06:25:20|2256.91|2255.41|2257.34|2255.84|2257.35|2255.85|2256.91|2255.41|0
1644819930000|2022-02-14 06:25:30|2257.27|2255.77|2257.13|2255.63|2257.27|2255.77|2257.13|2255.63|0
1644819950000|2022-02-14 06:25:50|2257.1|2255.6|2257.02|2255.52|2257.1|2255.6|2257.02|2255.52|0
1644819960000|2022-02-14 06:26:00|2257.05|2255.55|2257.03|2255.53|2257.14|2255.64|2257.02|2255.52|0
1644819970000|2022-02-14 06:26:10|2257.02|2255.52|2256.93|2255.43|2257.02|2255.52|2256.93|2255.43|0
1644819980000|2022-02-14 06:26:20|2256.97|2255.47|2256.7|2255.2|2257.03|2255.53|2256.7|2255.2|0
1644819990000|2022-02-14 06:26:30|2256.71|2255.21|2256.69|2255.19|2256.71|2255.21|2256.69|2255.19|0
1644820000000|2022-02-14 06:26:40|2256.7|2255.2|2256.72|2255.22|2256.72|2255.22|2256.7|2255.2|0
1644820020000|2022-02-14 06:27:00|2256.73|2255.23|2256.94|2255.44|2256.94|2255.44|2256.73|2255.23|0
1644820030000|2022-02-14 06:27:10|2256.92|2255.42|2256.91|2255.41|2256.93|2255.43|2256.91|2255.41|0
1644820040000|2022-02-14 06:27:20|2256.92|2255.42|2256.93|2255.43|2256.93|2255.43|2256.92|2255.42|0
1644820050000|2022-02-14 06:27:30|2256.91|2255.41|2256.91|2255.41|2256.91|2255.41|2256.9|2255.4|0
1644820060000|2022-02-14 06:27:40|2256.84|2255.34|2256.7|2255.2|2256.84|2255.34|2256.7|2255.2|0
1644820080000|2022-02-14 06:28:00|2256.72|2255.22|2256.95|2255.45|2257.17|2255.67|2256.72|2255.22|0
1644820090000|2022-02-14 06:28:10|2256.94|2255.44|2256.72|2255.22|2256.94|2255.44|2256.72|2255.22|0
1644820100000|2022-02-14 06:28:20|2256.73|2255.23|2256.73|2255.23|2256.73|2255.23|2256.73|2255.23|0
1644820110000|2022-02-14 06:28:30|2256.72|2255.22|2256.72|2255.22|2256.72|2255.22|2256.72|2255.22|0
1644820120000|2022-02-14 06:28:40|2256.73|2255.23|2256.95|2255.45|2256.95|2255.45|2256.73|2255.23|0
1644820130000|2022-02-14 06:28:50|2256.94|2255.44|2257.04|2255.54|2257.04|2255.54|2256.94|2255.44|0
1644820140000|2022-02-14 06:29:00|2257.16|2255.66|2257.42|2255.92|2257.43|2255.93|2257.16|2255.66|0
1644820150000|2022-02-14 06:29:10|2257.43|2255.93|2257.64|2256.14|2257.88|2256.38|2257.43|2255.93|0
1644820160000|2022-02-14 06:29:20|2257.67|2256.17|2257.64|2256.14|2257.74|2256.24|2257.43|2255.93|0
1644820170000|2022-02-14 06:29:30|2257.63|2256.13|2257.39|2255.89|2257.63|2256.13|2257.39|2255.89|0
1644820180000|2022-02-14 06:29:40|2257.32|2255.82|2257.19|2255.69|2257.32|2255.82|2257.18|2255.68|0
1644820190000|2022-02-14 06:29:50|2257.2|2255.7|2257.28|2255.78|2257.29|2255.79|2257.19|2255.69|0
1644820200000|2022-02-14 06:30:00|2257.29|2255.79|2257.4|2255.9|2257.4|2255.9|2257.28|2255.78|0
1644820210000|2022-02-14 06:30:10|2257.37|2255.87|2257.28|2255.78|2257.37|2255.87|2257.28|2255.78|0
1644820220000|2022-02-14 06:30:20|2257.25|2255.75|2257.16|2255.66|2257.25|2255.75|2257.16|2255.66|0
1644820230000|2022-02-14 06:30:30|2257.17|2255.67|2257.28|2255.78|2257.28|2255.78|2257.17|2255.67|0
1644820240000|2022-02-14 06:30:40|2257.24|2255.74|2257.17|2255.67|2257.24|2255.74|2257.17|2255.67|0
1644820250000|2022-02-14 06:30:50|2257.14|2255.64|2256.95|2255.45|2257.14|2255.64|2256.95|2255.45|0
1644820260000|2022-02-14 06:31:00|2256.94|2255.44|2256.83|2255.33|2256.94|2255.44|2256.73|2255.23|0
1644820270000|2022-02-14 06:31:10|2256.82|2255.32|2256.72|2255.22|2256.82|2255.32|2256.72|2255.22|0
1644820280000|2022-02-14 06:31:20|2256.69|2255.19|2256.69|2255.19|2256.7|2255.2|2256.69|2255.19|0
1644820300000|2022-02-14 06:31:40|2256.62|2255.12|2256.48|2254.98|2256.62|2255.12|2256.48|2254.98|0
1644820310000|2022-02-14 06:31:50|2256.47|2254.97|2256.25|2254.75|2256.47|2254.97|2256.25|2254.75|0
1644820320000|2022-02-14 06:32:00|2256.22|2254.72|2255.81|2254.31|2256.22|2254.72|2255.81|2254.31|0
1644820330000|2022-02-14 06:32:10|2255.91|2254.41|2255.81|2254.31|2255.91|2254.41|2255.81|2254.31|0
1644820340000|2022-02-14 06:32:20|2255.82|2254.32|2256.04|2254.54|2256.14|2254.64|2255.82|2254.32|0
1644820350000|2022-02-14 06:32:30|2256.03|2254.53|2256.03|2254.53|2256.03|2254.53|2256.03|2254.53|0
1644820360000|2022-02-14 06:32:40|2256|2254.5|2255.26|2253.76|2256|2254.5|2255.16|2253.66|0
1644820370000|2022-02-14 06:32:50|2255.22|2253.72|2255.17|2253.67|2255.22|2253.72|2255.15|2253.65|0
1644820380000|2022-02-14 06:33:00|2255.26|2253.76|2255.26|2253.76|2255.39|2253.89|2255.25|2253.75|0
1644820390000|2022-02-14 06:33:10|2255.28|2253.78|2255.6|2254.1|2255.62|2254.12|2255.28|2253.78|0
1644820400000|2022-02-14 06:33:20|2255.53|2254.03|2255.26|2253.76|2255.53|2254.03|2255.26|2253.76|0
1644820410000|2022-02-14 06:33:30|2255.3|2253.8|2255.04|2253.54|2255.38|2253.88|2255.03|2253.53|0
1644820420000|2022-02-14 06:33:40|2255|2253.5|2255.04|2253.54|2255.16|2253.66|2254.95|2253.45|0
1644820430000|2022-02-14 06:33:50|2255|2253.5|2254.93|2253.43|2255|2253.5|2254.93|2253.43|0
1644820440000|2022-02-14 06:34:00|2254.95|2253.45|2255.04|2253.54|2255.04|2253.54|2254.94|2253.44|0
1644820450000|2022-02-14 06:34:10|2255.07|2253.57|2255.26|2253.76|2255.39|2253.89|2255.07|2253.57|0
1644820460000|2022-02-14 06:34:20|2255.27|2253.77|2255.22|2253.72|2255.4|2253.9|2255.17|2253.67|0
1644820470000|2022-02-14 06:34:30|2255.28|2253.78|2255.27|2253.77|2255.28|2253.78|2255.18|2253.68|0
1644820480000|2022-02-14 06:34:40|2255.28|2253.78|2255.28|2253.78|2255.28|2253.78|2255.28|2253.78|0
1644820490000|2022-02-14 06:34:50|2255.29|2253.79|2255.29|2253.79|2255.29|2253.79|2255.28|2253.78|0
1644820500000|2022-02-14 06:35:00|2255.28|2253.78|2254.98|2253.48|2255.28|2253.78|2254.95|2253.45|0
1644820510000|2022-02-14 06:35:10|2254.94|2253.44|2254.62|2253.12|2254.94|2253.44|2254.62|2253.12|0
1644820520000|2022-02-14 06:35:20|2254.53|2253.03|2254.4|2252.9|2254.6|2253.1|2254.4|2252.9|0
1644820530000|2022-02-14 06:35:30|2254.38|2252.88|2254.37|2252.87|2254.5|2253|2254.28|2252.78|0
1644820540000|2022-02-14 06:35:40|2254.4|2252.9|2254.49|2252.99|2254.49|2252.99|2254.4|2252.9|0
1644820550000|2022-02-14 06:35:50|2254.5|2253|2254.49|2252.99|2254.59|2253.09|2254.49|2252.99|0
1644820560000|2022-02-14 06:36:00|2254.52|2253.02|2254.58|2253.08|2254.71|2253.21|2254.49|2252.99|0
1644820570000|2022-02-14 06:36:10|2254.59|2253.09|2255.05|2253.55|2255.05|2253.55|2254.59|2253.09|0
1644820580000|2022-02-14 06:36:20|2255.06|2253.56|2254.84|2253.34|2255.06|2253.56|2254.83|2253.33|0
1644820590000|2022-02-14 06:36:30|2254.83|2253.33|2254.83|2253.33|2254.84|2253.34|2254.74|2253.24|0
1644820600000|2022-02-14 06:36:40|2254.86|2253.36|2255.05|2253.55|2255.05|2253.55|2254.86|2253.36|0
1644820610000|2022-02-14 06:36:50|2255.04|2253.54|2254.83|2253.33|2255.04|2253.54|2254.83|2253.33|0
1644820620000|2022-02-14 06:37:00|2254.84|2253.34|2254.97|2253.47|2254.97|2253.47|2254.84|2253.34|0
1644820630000|2022-02-14 06:37:10|2254.98|2253.48|2255.07|2253.57|2255.08|2253.58|2254.98|2253.48|0
1644820640000|2022-02-14 06:37:20|2255.03|2253.53|2255.07|2253.57|2255.08|2253.58|2254.99|2253.49|0
1644820650000|2022-02-14 06:37:30|2255.03|2253.53|2254.84|2253.34|2255.03|2253.53|2254.84|2253.34|0
1644820660000|2022-02-14 06:37:40|2254.81|2253.31|2255.05|2253.55|2255.07|2253.57|2254.75|2253.25|0
1644820670000|2022-02-14 06:37:50|2255.07|2253.57|2255.07|2253.57|2255.07|2253.57|2255.07|2253.57|0
1644820680000|2022-02-14 06:38:00|2255.06|2253.56|2254.96|2253.46|2255.06|2253.56|2254.96|2253.46|0
1644820690000|2022-02-14 06:38:10|2254.93|2253.43|2254.84|2253.34|2254.93|2253.43|2254.74|2253.24|0
1644820700000|2022-02-14 06:38:20|2254.88|2253.38|2254.84|2253.34|2254.97|2253.47|2254.84|2253.34|0
1644820710000|2022-02-14 06:38:30|2254.81|2253.31|2254.74|2253.24|2254.81|2253.31|2254.74|2253.24|0
1644820730000|2022-02-14 06:38:50|2254.73|2253.23|2254.74|2253.24|2254.74|2253.24|2254.73|2253.23|0
1644820740000|2022-02-14 06:39:00|2254.76|2253.26|2254.75|2253.25|2254.76|2253.26|2254.75|2253.25|0
1644820750000|2022-02-14 06:39:10|2254.74|2253.24|2254.75|2253.25|2254.76|2253.26|2254.74|2253.24|0
1644820770000|2022-02-14 06:39:30|2254.61|2253.11|2254.1|2252.6|2254.61|2253.11|2254.1|2252.6|0
1644820780000|2022-02-14 06:39:40|2254.08|2252.58|2253.74|2252.24|2254.08|2252.58|2253.74|2252.24|0
1644820790000|2022-02-14 06:39:50|2253.71|2252.21|2253.72|2252.22|2253.73|2252.23|2253.71|2252.21|0
1644820800000|2022-02-14 06:40:00|2253.73|2252.23|2253.5|2252|2253.86|2252.36|2253.5|2252|0
1644820810000|2022-02-14 06:40:10|2253.51|2252.01|2253.62|2252.12|2253.63|2252.13|2253.51|2252.01|0
1644820820000|2022-02-14 06:40:20|2253.69|2252.19|2253.83|2252.33|2253.84|2252.34|2253.69|2252.19|0
1644820830000|2022-02-14 06:40:30|2253.79|2252.29|2253.71|2252.21|2253.84|2252.34|2253.71|2252.21|0
1644820840000|2022-02-14 06:40:40|2253.68|2252.18|2253.73|2252.23|2253.84|2252.34|2253.62|2252.12|0
1644820850000|2022-02-14 06:40:50|2253.77|2252.27|2253.84|2252.34|2253.85|2252.35|2253.77|2252.27|0
1644820860000|2022-02-14 06:41:00|2253.73|2252.23|2253.63|2252.13|2253.86|2252.36|2253.63|2252.13|0
1644820870000|2022-02-14 06:41:10|2253.62|2252.12|2252.82|2251.32|2253.62|2252.12|2252.73|2251.23|0
1644820880000|2022-02-14 06:41:20|2252.81|2251.31|2253.14|2251.64|2253.25|2251.75|2252.81|2251.31|0
1644820890000|2022-02-14 06:41:30|2253.15|2251.65|2253.15|2251.65|2253.25|2251.75|2253.14|2251.64|0
1644820900000|2022-02-14 06:41:40|2253.01|2251.51|2252.51|2251.01|2253.01|2251.51|2252.51|2251.01|0
1644820910000|2022-02-14 06:41:50|2252.44|2250.94|2252.29|2250.79|2252.44|2250.94|2252.28|2250.78|0
1644820920000|2022-02-14 06:42:00|2252.3|2250.8|2252.4|2250.9|2252.61|2251.11|2252.3|2250.8|0
1644820930000|2022-02-14 06:42:10|2252.36|2250.86|2252.52|2251.02|2252.52|2251.02|2252.3|2250.8|0
1644820940000|2022-02-14 06:42:20|2252.49|2250.99|2252.19|2250.69|2252.49|2250.99|2252.1|2250.6|0
1644820950000|2022-02-14 06:42:30|2252.23|2250.73|2252.54|2251.04|2252.54|2251.04|2252.23|2250.73|0
1644820960000|2022-02-14 06:42:40|2252.53|2251.03|2252.52|2251.02|2252.54|2251.04|2252.52|2251.02|0
1644820970000|2022-02-14 06:42:50|2252.49|2250.99|2252.53|2251.03|2252.53|2251.03|2252.4|2250.9|0
1644820980000|2022-02-14 06:43:00|2252.54|2251.04|2252.52|2251.02|2252.55|2251.05|2252.52|2251.02|0
1644820990000|2022-02-14 06:43:10|2252.49|2250.99|2251.84|2250.34|2252.54|2251.04|2251.84|2250.34|0
1644821000000|2022-02-14 06:43:20|2251.75|2250.25|2251.75|2250.25|2251.76|2250.26|2251.66|2250.16|0
1644821010000|2022-02-14 06:43:30|2251.78|2250.28|2251.75|2250.25|2251.87|2250.37|2251.66|2250.16|0
1644821020000|2022-02-14 06:43:40|2251.68|2250.18|2251.66|2250.16|2251.75|2250.25|2251.54|2250.04|0
1644821030000|2022-02-14 06:43:50|2251.69|2250.19|2251.39|2249.89|2251.84|2250.34|2251.39|2249.89|0
1644821040000|2022-02-14 06:44:00|2251.42|2249.92|2251.29|2249.79|2251.5|2250|2251.28|2249.78|0
1644821050000|2022-02-14 06:44:10|2251.18|2249.68|2250.97|2249.47|2251.18|2249.68|2250.97|2249.47|0
1644821060000|2022-02-14 06:44:20|2250.98|2249.48|2250.96|2249.46|2250.98|2249.48|2250.96|2249.46|0
1644821070000|2022-02-14 06:44:30|2250.92|2249.42|2250.51|2249.01|2250.96|2249.46|2250.51|2249.01|0
1644821080000|2022-02-14 06:44:40|2250.52|2249.02|2250.27|2248.77|2250.52|2249.02|2250.09|2248.59|0
1644821090000|2022-02-14 06:44:50|2250.18|2248.68|2250.09|2248.59|2250.41|2248.91|2250.09|2248.59|0
1644821100000|2022-02-14 06:45:00|2250.16|2248.66|2250.09|2248.59|2250.52|2249.02|2250.08|2248.58|0
1644821110000|2022-02-14 06:45:10|2250.12|2248.62|2250.42|2248.92|2250.42|2248.92|2250.12|2248.62|0
1644821120000|2022-02-14 06:45:20|2250.38|2248.88|2249.68|2248.18|2250.42|2248.92|2249.68|2248.18|0
1644821130000|2022-02-14 06:45:30|2249.67|2248.17|2249.65|2248.15|2249.67|2248.17|2249.65|2248.15|0
1644821140000|2022-02-14 06:45:40|2249.67|2248.17|2249.71|2248.21|2249.71|2248.21|2249.67|2248.17|0
1644821150000|2022-02-14 06:45:50|2249.7|2248.2|2249.71|2248.21|2249.71|2248.21|2249.7|2248.2|0
1644821160000|2022-02-14 06:46:00|2249.73|2248.23|2250.25|2248.75|2250.38|2248.88|2249.73|2248.23|0
1644821170000|2022-02-14 06:46:10|2250.28|2248.78|2250.61|2249.11|2250.73|2249.23|2250.28|2248.78|0
1644821180000|2022-02-14 06:46:20|2250.64|2249.14|2250.82|2249.32|2250.82|2249.32|2250.61|2249.11|0
1644821190000|2022-02-14 06:46:30|2250.83|2249.33|2251.04|2249.54|2251.04|2249.54|2250.83|2249.33|0
1644821200000|2022-02-14 06:46:40|2251.05|2249.55|2251.07|2249.57|2251.15|2249.65|2251.05|2249.55|0
1644821210000|2022-02-14 06:46:50|2251.14|2249.64|2251.28|2249.78|2251.29|2249.79|2251.14|2249.64|0
1644821220000|2022-02-14 06:47:00|2251.29|2249.79|2251.21|2249.71|2251.29|2249.79|2251.21|2249.71|0
1644821230000|2022-02-14 06:47:10|2251.05|2249.55|2251.07|2249.57|2251.16|2249.66|2251.05|2249.55|0
1644821240000|2022-02-14 06:47:20|2251.16|2249.66|2251.29|2249.79|2251.29|2249.79|2251.16|2249.66|0
1644821250000|2022-02-14 06:47:30|2251.26|2249.76|2251.53|2250.03|2251.53|2250.03|2251.08|2249.58|0
1644821260000|2022-02-14 06:47:40|2251.54|2250.04|2251.63|2250.13|2251.63|2250.13|2251.54|2250.04|0
1644821270000|2022-02-14 06:47:50|2251.65|2250.15|2251.98|2250.48|2251.98|2250.48|2251.65|2250.15|0
1644821280000|2022-02-14 06:48:00|2252.04|2250.54|2252.3|2250.8|2252.3|2250.8|2252.04|2250.54|0
1644821290000|2022-02-14 06:48:10|2252.42|2250.92|2252.7|2251.2|2252.7|2251.2|2252.42|2250.92|0
1644821300000|2022-02-14 06:48:20|2252.69|2251.19|2252.89|2251.39|2252.89|2251.39|2252.67|2251.17|0
1644821310000|2022-02-14 06:48:30|2252.9|2251.4|2252.89|2251.39|2252.9|2251.4|2252.89|2251.39|0
1644821320000|2022-02-14 06:48:40|2252.88|2251.38|2252.89|2251.39|2252.89|2251.39|2252.74|2251.24|0
1644821330000|2022-02-14 06:48:50|2252.88|2251.38|2252.88|2251.38|2252.88|2251.38|2252.88|2251.38|0
1644821340000|2022-02-14 06:49:00|2252.89|2251.39|2252.9|2251.4|2252.9|2251.4|2252.89|2251.39|0
1644821350000|2022-02-14 06:49:10|2252.97|2251.47|2253.23|2251.73|2253.23|2251.73|2252.97|2251.47|0
1644821360000|2022-02-14 06:49:20|2253.22|2251.72|2253.13|2251.63|2253.23|2251.73|2253.13|2251.63|0
1644821370000|2022-02-14 06:49:30|2253.14|2251.64|2253.13|2251.63|2253.23|2251.73|2253.13|2251.63|0
1644821380000|2022-02-14 06:49:40|2253.16|2251.66|2253.23|2251.73|2253.23|2251.73|2253.16|2251.66|0
1644821390000|2022-02-14 06:49:50|2253.2|2251.7|2253.14|2251.64|2253.2|2251.7|2253.14|2251.64|0
1644821400000|2022-02-14 06:50:00|2253.21|2251.71|2252.89|2251.39|2253.35|2251.85|2252.89|2251.39|0
1644821410000|2022-02-14 06:50:10|2252.88|2251.38|2252.88|2251.38|2252.89|2251.39|2252.88|2251.38|0
1644821420000|2022-02-14 06:50:20|2252.92|2251.42|2252.99|2251.49|2253.01|2251.51|2252.88|2251.38|0
1644821430000|2022-02-14 06:50:30|2253.03|2251.53|2252.95|2251.45|2253.12|2251.62|2252.88|2251.38|0
1644821440000|2022-02-14 06:50:40|2252.89|2251.39|2252.89|2251.39|2252.98|2251.48|2252.76|2251.26|0
1644821450000|2022-02-14 06:50:50|2252.92|2251.42|2252.98|2251.48|2252.99|2251.49|2252.92|2251.42|0
1644821460000|2022-02-14 06:51:00|2252.97|2251.47|2253.01|2251.51|2253.12|2251.62|2252.97|2251.47|0
1644821470000|2022-02-14 06:51:10|2253.04|2251.54|2253.22|2251.72|2253.34|2251.84|2253.04|2251.54|0
1644821480000|2022-02-14 06:51:20|2253.19|2251.69|2253.47|2251.97|2253.47|2251.97|2253.13|2251.63|0
1644821490000|2022-02-14 06:51:30|2253.37|2251.87|2253.04|2251.54|2253.37|2251.87|2253.03|2251.53|0
1644821500000|2022-02-14 06:51:40|2253.03|2251.53|2253.16|2251.66|2253.16|2251.66|2253.03|2251.53|0
1644821510000|2022-02-14 06:51:50|2253.15|2251.65|2252.94|2251.44|2253.16|2251.66|2252.94|2251.44|0
1644821520000|2022-02-14 06:52:00|2252.92|2251.42|2252.97|2251.47|2252.97|2251.47|2252.72|2251.22|0
1644821530000|2022-02-14 06:52:10|2252.96|2251.46|2252.95|2251.45|2252.97|2251.47|2252.95|2251.45|0
1644821540000|2022-02-14 06:52:20|2252.96|2251.46|2252.97|2251.47|2252.97|2251.47|2252.96|2251.46|0
1644821550000|2022-02-14 06:52:30|2252.98|2251.48|2252.98|2251.48|2252.98|2251.48|2252.98|2251.48|0
1644821560000|2022-02-14 06:52:40|2252.97|2251.47|2252.72|2251.22|2252.97|2251.47|2252.72|2251.22|0
1644821570000|2022-02-14 06:52:50|2252.73|2251.23|2252.17|2250.67|2252.95|2251.45|2252.05|2250.55|0
1644821580000|2022-02-14 06:53:00|2252.14|2250.64|2251.52|2250.02|2252.14|2250.64|2251.51|2250.01|0
1644821590000|2022-02-14 06:53:10|2251.53|2250.03|2251.44|2249.94|2251.65|2250.15|2251.31|2249.81|0
1644821600000|2022-02-14 06:53:20|2251.43|2249.93|2251.65|2250.15|2251.65|2250.15|2251.43|2249.93|0
1644821610000|2022-02-14 06:53:30|2251.64|2250.14|2251.63|2250.13|2251.64|2250.14|2251.2|2249.7|0
1644821620000|2022-02-14 06:53:40|2251.66|2250.16|2251.72|2250.22|2251.73|2250.23|2251.63|2250.13|0
1644821630000|2022-02-14 06:53:50|2251.75|2250.25|2251.83|2250.33|2251.84|2250.34|2251.75|2250.25|0
1644821640000|2022-02-14 06:54:00|2251.86|2250.36|2251.93|2250.43|2251.93|2250.43|2251.86|2250.36|0
1644821650000|2022-02-14 06:54:10|2251.92|2250.42|2252.26|2250.76|2252.26|2250.76|2251.92|2250.42|0
1644821660000|2022-02-14 06:54:20|2252.3|2250.8|2252.5|2251|2252.5|2251|2252.3|2250.8|0
1644821670000|2022-02-14 06:54:30|2252.51|2251.01|2252.96|2251.46|2252.96|2251.46|2252.51|2251.01|0
1644821680000|2022-02-14 06:54:40|2252.95|2251.45|2252.41|2250.91|2252.95|2251.45|2252.32|2250.82|0
1644821690000|2022-02-14 06:54:50|2252.38|2250.88|2252.32|2250.82|2252.38|2250.88|2252.31|2250.81|0
1644821700000|2022-02-14 06:55:00|2252.34|2250.84|2252.2|2250.7|2252.55|2251.05|2252.2|2250.7|0
1644821710000|2022-02-14 06:55:10|2252.19|2250.69|2252.19|2250.69|2252.19|2250.69|2252.19|2250.69|0
1644821720000|2022-02-14 06:55:20|2252.2|2250.7|2252.78|2251.28|2252.78|2251.28|2252.2|2250.7|0
1644821730000|2022-02-14 06:55:30|2252.85|2251.35|2253.33|2251.83|2253.48|2251.98|2252.85|2251.35|0
1644821740000|2022-02-14 06:55:40|2253.34|2251.84|2253.25|2251.75|2253.47|2251.97|2253.24|2251.74|0
1644821750000|2022-02-14 06:55:50|2253.34|2251.84|2253.61|2252.11|2253.73|2252.23|2253.25|2251.75|0
1644821760000|2022-02-14 06:56:00|2253.59|2252.09|2253.5|2252|2253.73|2252.23|2253.5|2252|0
1644821770000|2022-02-14 06:56:10|2253.48|2251.98|2253.36|2251.86|2253.49|2251.99|2253.27|2251.77|0
1644821780000|2022-02-14 06:56:20|2253.33|2251.83|2253.48|2251.98|2253.49|2251.99|2253.27|2251.77|0
1644821790000|2022-02-14 06:56:30|2253.49|2251.99|2253.69|2252.19|2253.7|2252.2|2253.48|2251.98|0
1644821800000|2022-02-14 06:56:40|2253.68|2252.18|2253.57|2252.07|2253.69|2252.19|2253.57|2252.07|0
1644821810000|2022-02-14 06:56:50|2253.54|2252.04|2253.03|2251.53|2253.56|2252.06|2252.8|2251.3|0
1644821820000|2022-02-14 06:57:00|2253.07|2251.57|2252.81|2251.31|2253.24|2251.74|2252.57|2251.07|0
1644821830000|2022-02-14 06:57:10|2252.88|2251.38|2252.8|2251.3|2253.02|2251.52|2252.78|2251.28|0
1644821840000|2022-02-14 06:57:20|2252.89|2251.39|2252.8|2251.3|2252.89|2251.39|2252.78|2251.28|0
1644821850000|2022-02-14 06:57:30|2252.76|2251.26|2253.01|2251.51|2253.01|2251.51|2252.66|2251.16|0
1644821860000|2022-02-14 06:57:40|2253.02|2251.52|2253.02|2251.52|2253.23|2251.73|2253.01|2251.51|0
1644821870000|2022-02-14 06:57:50|2253.05|2251.55|2253.11|2251.61|2253.11|2251.61|2253.05|2251.55|0
1644821880000|2022-02-14 06:58:00|2253.14|2251.64|2253.16|2251.66|2253.24|2251.74|2253.02|2251.52|0
1644821890000|2022-02-14 06:58:10|2253.24|2251.74|2253.24|2251.74|2253.25|2251.75|2253.12|2251.62|0
1644821900000|2022-02-14 06:58:20|2253.25|2251.75|2253.46|2251.96|2253.55|2252.05|2253.25|2251.75|0
1644821910000|2022-02-14 06:58:30|2253.45|2251.95|2253.78|2252.28|2253.78|2252.28|2253.45|2251.95|0
1644821920000|2022-02-14 06:58:40|2253.82|2252.32|2253.93|2252.43|2253.93|2252.43|2253.81|2252.31|0
1644821930000|2022-02-14 06:58:50|2253.92|2252.42|2253.92|2252.42|2254.15|2252.65|2253.92|2252.42|0
1644821940000|2022-02-14 06:59:00|2253.93|2252.43|2254.18|2252.68|2254.19|2252.69|2253.93|2252.43|0
1644821950000|2022-02-14 06:59:10|2254.19|2252.69|2254.41|2252.91|2254.43|2252.93|2254.19|2252.69|0
1644821960000|2022-02-14 06:59:20|2254.48|2252.98|2254.62|2253.12|2254.62|2253.12|2254.48|2252.98|0
1644821970000|2022-02-14 06:59:30|2254.61|2253.11|2254.6|2253.1|2254.61|2253.11|2254.6|2253.1|0
1644821980000|2022-02-14 06:59:40|2254.61|2253.11|2254.5|2253|2254.63|2253.13|2254.5|2253|0
1644821990000|2022-02-14 06:59:50|2254.54|2253.04|2254.71|2253.21|2254.84|2253.34|2254.54|2253.04|0
1644822000000|2022-02-14 07:00:00|2254.69|2253.19|2253.05|2251.55|2254.69|2253.19|2252.92|2251.42|0
1644822010000|2022-02-14 07:00:10|2253.06|2251.56|2254.2|2252.7|2254.2|2252.7|2252.92|2251.42|0
1644822020000|2022-02-14 07:00:20|2254.23|2252.73|2254.39|2252.89|2254.42|2252.92|2254.18|2252.68|0
1644822030000|2022-02-14 07:00:30|2254.38|2252.88|2253.29|2251.79|2254.38|2252.88|2253.29|2251.79|0
1644822040000|2022-02-14 07:00:40|2253.27|2251.77|2253.08|2251.58|2253.27|2251.77|2252.87|2251.37|0
1644822050000|2022-02-14 07:00:50|2253.06|2251.56|2252.81|2251.31|2253.06|2251.56|2252.81|2251.31|0
1644822060000|2022-02-14 07:01:00|2252.83|2251.33|2252.4|2250.9|2253.05|2251.55|2252.39|2250.89|0
1644822070000|2022-02-14 07:01:10|2252.39|2250.89|2251.07|2249.57|2252.39|2250.89|2251.06|2249.56|0
1644822080000|2022-02-14 07:01:20|2251.06|2249.56|2250.02|2248.52|2251.06|2249.56|2249.93|2248.43|0
1644822090000|2022-02-14 07:01:30|2250.03|2248.53|2248.67|2247.17|2250.16|2248.66|2248.61|2247.11|0
1644822100000|2022-02-14 07:01:40|2248.61|2247.11|2247.07|2245.57|2248.61|2247.11|2247.07|2245.57|0
1644822110000|2022-02-14 07:01:50|2247.1|2245.6|2247.77|2246.27|2247.98|2246.48|2247.1|2245.6|0
1644822120000|2022-02-14 07:02:00|2247.78|2246.28|2247.58|2246.08|2248.23|2246.73|2247.35|2245.85|0
1644822130000|2022-02-14 07:02:10|2247.59|2246.09|2246.93|2245.43|2247.59|2246.09|2246.89|2245.39|0
1644822140000|2022-02-14 07:02:20|2247.14|2245.64|2246.69|2245.19|2247.14|2245.64|2246.69|2245.19|0
1644822150000|2022-02-14 07:02:30|2246.73|2245.23|2246.49|2244.99|2246.8|2245.3|2246.48|2244.98|0
1644822160000|2022-02-14 07:02:40|2246.48|2244.98|2246.48|2244.98|2246.95|2245.45|2246.48|2244.98|0
1644822170000|2022-02-14 07:02:50|2246.55|2245.05|2246.26|2244.76|2246.81|2245.31|2246.25|2244.75|0
1644822180000|2022-02-14 07:03:00|2246.27|2244.77|2246.46|2244.96|2246.48|2244.98|2246.13|2244.63|0
1644822190000|2022-02-14 07:03:10|2246.47|2244.97|2246.25|2244.75|2246.68|2245.18|2246.25|2244.75|0
1644822200000|2022-02-14 07:03:20|2246.19|2244.69|2246.63|2245.13|2246.63|2245.13|2245.84|2244.34|0
1644822210000|2022-02-14 07:03:30|2246.69|2245.19|2247.13|2245.63|2247.25|2245.75|2246.69|2245.19|0
1644822220000|2022-02-14 07:03:40|2247.14|2245.64|2247.35|2245.85|2247.58|2246.08|2247.14|2245.64|0
1644822230000|2022-02-14 07:03:50|2247.32|2245.82|2247.34|2245.84|2247.35|2245.85|2247.13|2245.63|0
1644822240000|2022-02-14 07:04:00|2247.3|2245.8|2246.86|2245.36|2247.52|2246.02|2246.86|2245.36|0
1644822250000|2022-02-14 07:04:10|2246.88|2245.38|2246.55|2245.05|2247|2245.5|2246.54|2245.04|0
1644822260000|2022-02-14 07:04:20|2246.54|2245.04|2246.77|2245.27|2246.79|2245.29|2246.54|2245.04|0
1644822270000|2022-02-14 07:04:30|2246.78|2245.28|2246.77|2245.27|2247|2245.5|2246.76|2245.26|0
1644822280000|2022-02-14 07:04:40|2246.79|2245.29|2247.86|2246.36|2248.31|2246.81|2246.78|2245.28|0
1644822290000|2022-02-14 07:04:50|2247.9|2246.4|2248.07|2246.57|2248.4|2246.9|2247.85|2246.35|0
1644822300000|2022-02-14 07:05:00|2248.14|2246.64|2247.29|2245.79|2248.52|2247.02|2246.97|2245.47|0
1644822310000|2022-02-14 07:05:10|2247.25|2245.75|2247.19|2245.69|2247.62|2246.12|2246.74|2245.24|0
1644822320000|2022-02-14 07:05:20|2247.17|2245.67|2246.92|2245.42|2247.18|2245.68|2246.82|2245.32|0
1644822330000|2022-02-14 07:05:30|2246.94|2245.44|2246.31|2244.81|2247.04|2245.54|2246.21|2244.71|0
1644822340000|2022-02-14 07:05:40|2246.22|2244.72|2245.53|2244.03|2246.53|2245.03|2245.45|2243.95|0
1644822350000|2022-02-14 07:05:50|2245.49|2243.99|2246.07|2244.57|2246.2|2244.7|2244.88|2243.38|0
1644822360000|2022-02-14 07:06:00|2246.09|2244.59|2246.16|2244.66|2246.31|2244.81|2246.09|2244.59|0
1644822370000|2022-02-14 07:06:10|2246.13|2244.63|2244.98|2243.48|2246.13|2244.63|2244.98|2243.48|0
1644822380000|2022-02-14 07:06:20|2245|2243.5|2244.57|2243.07|2245|2243.5|2244.57|2243.07|0
1644822390000|2022-02-14 07:06:30|2244.58|2243.08|2245.49|2243.99|2245.49|2243.99|2244.58|2243.08|0
1644822400000|2022-02-14 07:06:40|2245.5|2244|2245.59|2244.09|2245.59|2244.09|2245.48|2243.98|0
1644822410000|2022-02-14 07:06:50|2245.55|2244.05|2245.55|2244.05|2245.58|2244.08|2245.23|2243.73|0
1644822420000|2022-02-14 07:07:00|2245.54|2244.04|2245.75|2244.25|2245.89|2244.39|2245.54|2244.04|0
1644822430000|2022-02-14 07:07:10|2245.71|2244.21|2245.77|2244.27|2245.9|2244.4|2245.66|2244.16|0
1644822440000|2022-02-14 07:07:20|2245.8|2244.3|2246.15|2244.65|2246.16|2244.66|2245.8|2244.3|0
1644822450000|2022-02-14 07:07:30|2246.16|2244.66|2246.28|2244.78|2246.29|2244.79|2246.15|2244.65|0
1644822460000|2022-02-14 07:07:40|2246.27|2244.77|2246.87|2245.37|2247.06|2245.56|2246.27|2244.77|0
1644822470000|2022-02-14 07:07:50|2246.83|2245.33|2246.8|2245.3|2246.83|2245.33|2246.56|2245.06|0
1644822480000|2022-02-14 07:08:00|2246.82|2245.32|2247.04|2245.54|2247.04|2245.54|2246.81|2245.31|0
1644822490000|2022-02-14 07:08:10|2247.05|2245.55|2247.68|2246.18|2247.72|2246.22|2247.05|2245.55|0
1644822500000|2022-02-14 07:08:20|2247.6|2246.1|2246.84|2245.34|2247.6|2246.1|2246.84|2245.34|0
1644822510000|2022-02-14 07:08:30|2246.85|2245.35|2246.85|2245.35|2246.96|2245.46|2246.85|2245.35|0
1644822520000|2022-02-14 07:08:40|2246.86|2245.36|2247.31|2245.81|2247.31|2245.81|2246.84|2245.34|0
1644822530000|2022-02-14 07:08:50|2247.32|2245.82|2247.28|2245.78|2247.54|2246.04|2247.28|2245.78|0
1644822540000|2022-02-14 07:09:00|2247.25|2245.75|2248.06|2246.56|2248.19|2246.69|2247.16|2245.66|0
1644822550000|2022-02-14 07:09:10|2248.04|2246.54|2248.19|2246.69|2248.19|2246.69|2248.04|2246.54|0
1644822560000|2022-02-14 07:09:20|2248.16|2246.66|2247.74|2246.24|2248.18|2246.68|2247.73|2246.23|0
1644822570000|2022-02-14 07:09:30|2247.73|2246.23|2247.98|2246.48|2247.98|2246.48|2247.54|2246.04|0
1644822580000|2022-02-14 07:09:40|2247.97|2246.47|2247.74|2246.24|2247.97|2246.47|2247.74|2246.24|0
1644822590000|2022-02-14 07:09:50|2247.71|2246.21|2247.52|2246.02|2247.74|2246.24|2247.3|2245.8|0
1644822600000|2022-02-14 07:10:00|2247.53|2246.03|2247.18|2245.68|2247.76|2246.26|2247.16|2245.66|0
1644822610000|2022-02-14 07:10:10|2247.21|2245.71|2246.37|2244.87|2247.3|2245.8|2246.37|2244.87|0
1644822620000|2022-02-14 07:10:20|2246.38|2244.88|2246.27|2244.77|2246.39|2244.89|2246.17|2244.67|0
1644822630000|2022-02-14 07:10:30|2246.24|2244.74|2246.61|2245.11|2246.63|2245.13|2246.18|2244.68|0
1644822640000|2022-02-14 07:10:40|2246.6|2245.1|2246.47|2244.97|2246.6|2245.1|2246.47|2244.97|0
1644822650000|2022-02-14 07:10:50|2246.48|2244.98|2246.04|2244.54|2246.6|2245.1|2245.94|2244.44|0
1644822660000|2022-02-14 07:11:00|2246|2244.5|2246.41|2244.91|2246.65|2245.15|2245.93|2244.43|0
1644822670000|2022-02-14 07:11:10|2246.42|2244.92|2246.51|2245.01|2246.64|2245.14|2246.2|2244.7|0
1644822680000|2022-02-14 07:11:20|2246.48|2244.98|2246.54|2245.04|2246.54|2245.04|2246.2|2244.7|0
1644822690000|2022-02-14 07:11:30|2246.55|2245.05|2247.35|2245.85|2247.35|2245.85|2246.23|2244.73|0
1644822700000|2022-02-14 07:11:40|2247.39|2245.89|2247.56|2246.06|2247.78|2246.28|2247.39|2245.89|0
1644822710000|2022-02-14 07:11:50|2247.55|2246.05|2247.87|2246.37|2248|2246.5|2247.42|2245.92|0
1644822720000|2022-02-14 07:12:00|2247.83|2246.33|2247.87|2246.37|2248.22|2246.72|2247.78|2246.28|0
1644822730000|2022-02-14 07:12:10|2247.84|2246.34|2248.11|2246.61|2248.24|2246.74|2247.21|2245.71|0
1644822740000|2022-02-14 07:12:20|2248.1|2246.6|2247.57|2246.07|2248.1|2246.6|2247.57|2246.07|0
1644822750000|2022-02-14 07:12:30|2247.56|2246.06|2247.79|2246.29|2247.79|2246.29|2247.45|2245.95|0
1644822760000|2022-02-14 07:12:40|2247.77|2246.27|2248.01|2246.51|2248.24|2246.74|2247.57|2246.07|0
1644822770000|2022-02-14 07:12:50|2248|2246.5|2248.22|2246.72|2248.22|2246.72|2247.56|2246.06|0
1644822780000|2022-02-14 07:13:00|2248.2|2246.7|2248.32|2246.82|2248.32|2246.82|2247.99|2246.49|0
1644822790000|2022-02-14 07:13:10|2248.37|2246.87|2248.55|2247.05|2248.71|2247.21|2248.37|2246.87|0
1644822800000|2022-02-14 07:13:20|2248.5|2247|2248.71|2247.21|2248.8|2247.3|2248.28|2246.78|0
1644822810000|2022-02-14 07:13:30|2248.75|2247.25|2248.78|2247.28|2249.01|2247.51|2248.69|2247.19|0
1644822820000|2022-02-14 07:13:40|2248.75|2247.25|2249.53|2248.03|2249.55|2248.05|2248.69|2247.19|0
1644822830000|2022-02-14 07:13:50|2249.46|2247.96|2248.65|2247.15|2249.46|2247.96|2248.65|2247.15|0
1644822840000|2022-02-14 07:14:00|2248.63|2247.13|2247.94|2246.44|2248.64|2247.14|2247.93|2246.43|0
1644822850000|2022-02-14 07:14:10|2247.93|2246.43|2248.01|2246.51|2248.14|2246.64|2247.68|2246.18|0
1644822860000|2022-02-14 07:14:20|2248.02|2246.52|2248.6|2247.1|2248.83|2247.33|2247.93|2246.43|0
1644822870000|2022-02-14 07:14:30|2248.59|2247.09|2248.9|2247.4|2248.9|2247.4|2248.59|2247.09|0
1644822880000|2022-02-14 07:14:40|2248.91|2247.41|2249.12|2247.62|2249.13|2247.63|2248.91|2247.41|0
1644822890000|2022-02-14 07:14:50|2249.13|2247.63|2249.5|2248|2249.5|2248|2249.13|2247.63|0
1644822900000|2022-02-14 07:15:00|2249.49|2247.99|2249.84|2248.34|2249.85|2248.35|2249.49|2247.99|0
1644822910000|2022-02-14 07:15:10|2249.81|2248.31|2251.07|2249.57|2251.07|2249.57|2249.73|2248.23|0
1644822920000|2022-02-14 07:15:20|2251.08|2249.58|2251.65|2250.15|2251.66|2250.16|2251.08|2249.58|0
1644822930000|2022-02-14 07:15:30|2251.66|2250.16|2251.64|2250.14|2251.78|2250.28|2251.57|2250.07|0
1644822940000|2022-02-14 07:15:40|2251.6|2250.1|2251.81|2250.31|2251.85|2250.35|2251.52|2250.02|0
1644822950000|2022-02-14 07:15:50|2251.73|2250.23|2251.98|2250.48|2251.98|2250.48|2251.61|2250.11|0
1644822960000|2022-02-14 07:16:00|2251.97|2250.47|2252.05|2250.55|2252.21|2250.71|2251.86|2250.36|0
1644822970000|2022-02-14 07:16:10|2252.06|2250.56|2251.98|2250.48|2252.41|2250.91|2251.95|2250.45|0
1644822980000|2022-02-14 07:16:20|2252.04|2250.54|2251.46|2249.96|2252.04|2250.54|2251.46|2249.96|0
1644822990000|2022-02-14 07:16:30|2251.43|2249.93|2251.23|2249.73|2251.43|2249.93|2251.1|2249.6|0
1644823000000|2022-02-14 07:16:40|2251.26|2249.76|2250.81|2249.31|2251.32|2249.82|2250.8|2249.3|0
1644823010000|2022-02-14 07:16:50|2250.83|2249.33|2249.93|2248.43|2250.83|2249.33|2249.71|2248.21|0
1644823020000|2022-02-14 07:17:00|2249.95|2248.45|2251.6|2250.1|2251.6|2250.1|2249.94|2248.44|0
1644823030000|2022-02-14 07:17:10|2251.76|2250.26|2252.28|2250.78|2252.28|2250.78|2251.51|2250.01|0
1644823040000|2022-02-14 07:17:20|2252.21|2250.71|2252.87|2251.37|2252.87|2251.37|2252.07|2250.57|0
1644823050000|2022-02-14 07:17:30|2252.91|2251.41|2252.26|2250.76|2252.96|2251.46|2252.02|2250.52|0
1644823060000|2022-02-14 07:17:40|2252.25|2250.75|2252.03|2250.53|2252.25|2250.75|2251.73|2250.23|0
1644823070000|2022-02-14 07:17:50|2251.97|2250.47|2251.97|2250.47|2252.19|2250.69|2251.85|2250.35|0
1644823080000|2022-02-14 07:18:00|2251.96|2250.46|2251.2|2249.7|2251.96|2250.46|2250.95|2249.45|0
1644823090000|2022-02-14 07:18:10|2251.32|2249.82|2251.19|2249.69|2251.64|2250.14|2251.08|2249.58|0
1644823100000|2022-02-14 07:18:20|2251.18|2249.68|2251.18|2249.68|2251.19|2249.69|2250.97|2249.47|0
1644823110000|2022-02-14 07:18:30|2251.17|2249.67|2251.75|2250.25|2251.75|2250.25|2251.06|2249.56|0
1644823120000|2022-02-14 07:18:40|2251.71|2250.21|2251.05|2249.55|2251.71|2250.21|2250.82|2249.32|0
1644823130000|2022-02-14 07:18:50|2251.04|2249.54|2251.16|2249.66|2251.28|2249.78|2251.04|2249.54|0
1644823140000|2022-02-14 07:19:00|2251.17|2249.67|2251.61|2250.11|2251.73|2250.23|2251.15|2249.65|0
1644823150000|2022-02-14 07:19:10|2251.58|2250.08|2250.94|2249.44|2251.58|2250.08|2250.94|2249.44|0
1644823160000|2022-02-14 07:19:20|2250.9|2249.4|2250.96|2249.46|2251.09|2249.59|2250.72|2249.22|0
1644823170000|2022-02-14 07:19:30|2250.97|2249.47|2251.09|2249.59|2251.11|2249.61|2250.96|2249.46|0
1644823180000|2022-02-14 07:19:40|2251.08|2249.58|2250.74|2249.24|2251.08|2249.58|2250.65|2249.15|0
1644823190000|2022-02-14 07:19:50|2250.73|2249.23|2250.94|2249.44|2250.96|2249.46|2250.64|2249.14|0
1644823200000|2022-02-14 07:20:00|2250.95|2249.45|2251.09|2249.59|2251.42|2249.92|2250.95|2249.45|0
1644823210000|2022-02-14 07:20:10|2251.05|2249.55|2250.63|2249.13|2251.05|2249.55|2250.63|2249.13|0
1644823220000|2022-02-14 07:20:20|2250.62|2249.12|2250.47|2248.97|2250.71|2249.21|2250.45|2248.95|0
1644823230000|2022-02-14 07:20:30|2250.51|2249.01|2250.71|2249.21|2250.72|2249.22|2250.49|2248.99|0
1644823240000|2022-02-14 07:20:40|2250.72|2249.22|2250.72|2249.22|2250.72|2249.22|2250.59|2249.09|0
1644823250000|2022-02-14 07:20:50|2250.71|2249.21|2250.48|2248.98|2250.71|2249.21|2250.48|2248.98|0
1644823260000|2022-02-14 07:21:00|2250.49|2248.99|2250.48|2248.98|2250.49|2248.99|2250.47|2248.97|0
1644823270000|2022-02-14 07:21:10|2250.47|2248.97|2250.47|2248.97|2250.48|2248.98|2250.45|2248.95|0
1644823280000|2022-02-14 07:21:20|2250.46|2248.96|2250.48|2248.98|2250.69|2249.19|2250.46|2248.96|0
1644823290000|2022-02-14 07:21:30|2250.47|2248.97|2250.48|2248.98|2250.5|2249|2250.46|2248.96|0
1644823300000|2022-02-14 07:21:40|2250.52|2249.02|2250.57|2249.07|2250.57|2249.07|2250.52|2249.02|0
1644823310000|2022-02-14 07:21:50|2250.58|2249.08|2250.47|2248.97|2250.58|2249.08|2250.47|2248.97|0
1644823320000|2022-02-14 07:22:00|2250.48|2248.98|2250.43|2248.93|2250.67|2249.17|2250.35|2248.85|0
1644823330000|2022-02-14 07:22:10|2250.42|2248.92|2249.96|2248.46|2250.43|2248.93|2249.96|2248.46|0
1644823340000|2022-02-14 07:22:20|2249.95|2248.45|2250.72|2249.22|2250.72|2249.22|2249.95|2248.45|0
1644823350000|2022-02-14 07:22:30|2250.86|2249.36|2250.49|2248.99|2250.86|2249.36|2250.05|2248.55|0
1644823360000|2022-02-14 07:22:40|2250.46|2248.96|2249.66|2248.16|2250.46|2248.96|2249.49|2247.99|0
1644823370000|2022-02-14 07:22:50|2249.67|2248.17|2249.88|2248.38|2249.89|2248.39|2249.66|2248.16|0
1644823380000|2022-02-14 07:23:00|2249.84|2248.34|2249.75|2248.25|2249.84|2248.34|2249.75|2248.25|0
1644823390000|2022-02-14 07:23:10|2249.74|2248.24|2249.77|2248.27|2249.88|2248.38|2249.74|2248.24|0
1644823400000|2022-02-14 07:23:20|2249.73|2248.23|2249.46|2247.96|2249.73|2248.23|2249.44|2247.94|0
1644823410000|2022-02-14 07:23:30|2249.45|2247.95|2249.07|2247.57|2249.47|2247.97|2249.07|2247.57|0
1644823420000|2022-02-14 07:23:40|2249.04|2247.54|2248.86|2247.36|2249.04|2247.54|2248.54|2247.04|0
1644823430000|2022-02-14 07:23:50|2249.03|2247.53|2249.15|2247.65|2249.16|2247.66|2249.02|2247.52|0
1644823440000|2022-02-14 07:24:00|2249.08|2247.58|2249.43|2247.93|2249.43|2247.93|2248.82|2247.32|0
1644823450000|2022-02-14 07:24:10|2249.42|2247.92|2249.05|2247.55|2249.42|2247.92|2249.05|2247.55|0
1644823460000|2022-02-14 07:24:20|2249.03|2247.53|2248.84|2247.34|2249.06|2247.56|2248.84|2247.34|0
1644823470000|2022-02-14 07:24:30|2248.87|2247.37|2248.27|2246.77|2248.99|2247.49|2248.27|2246.77|0
1644823480000|2022-02-14 07:24:40|2248.28|2246.78|2248.2|2246.7|2248.28|2246.78|2248.05|2246.55|0
1644823490000|2022-02-14 07:24:50|2248.19|2246.69|2249.14|2247.64|2249.18|2247.68|2248.19|2246.69|0
1644823500000|2022-02-14 07:25:00|2249.05|2247.55|2248.12|2246.62|2249.2|2247.7|2248.1|2246.6|0
1644823510000|2022-02-14 07:25:10|2248.15|2246.65|2248.12|2246.62|2248.34|2246.84|2248.12|2246.62|0
1644823520000|2022-02-14 07:25:20|2247.98|2246.48|2248.01|2246.51|2248.13|2246.63|2247.87|2246.37|0
1644823530000|2022-02-14 07:25:30|2247.99|2246.49|2247.78|2246.28|2248.1|2246.6|2247.64|2246.14|0
1644823540000|2022-02-14 07:25:40|2247.79|2246.29|2247.66|2246.16|2247.79|2246.29|2247.46|2245.96|0
1644823550000|2022-02-14 07:25:50|2247.56|2246.06|2247.57|2246.07|2247.77|2246.27|2247.24|2245.74|0
1644823560000|2022-02-14 07:26:00|2247.68|2246.18|2248.61|2247.11|2248.61|2247.11|2247.68|2246.18|0
1644823570000|2022-02-14 07:26:10|2248.68|2247.18|2248.91|2247.41|2249.27|2247.77|2248.68|2247.18|0
1644823580000|2022-02-14 07:26:20|2248.89|2247.39|2249.49|2247.99|2249.49|2247.99|2248.88|2247.38|0
1644823590000|2022-02-14 07:26:30|2249.48|2247.98|2249.03|2247.53|2249.48|2247.98|2249.01|2247.51|0
1644823600000|2022-02-14 07:26:40|2249.02|2247.52|2248.58|2247.08|2249.02|2247.52|2248.44|2246.94|0
1644823610000|2022-02-14 07:26:50|2248.62|2247.12|2248.77|2247.27|2248.77|2247.27|2248.46|2246.96|0
1644823620000|2022-02-14 07:27:00|2248.84|2247.34|2249.27|2247.77|2249.27|2247.77|2248.84|2247.34|0
1644823630000|2022-02-14 07:27:10|2249.2|2247.7|2249.09|2247.59|2249.28|2247.78|2248.91|2247.41|0
1644823640000|2022-02-14 07:27:20|2249.14|2247.64|2249.28|2247.78|2249.28|2247.78|2248.83|2247.33|0
1644823650000|2022-02-14 07:27:30|2249.26|2247.76|2249.05|2247.55|2249.28|2247.78|2248.91|2247.41|0
1644823660000|2022-02-14 07:27:40|2249.02|2247.52|2249.11|2247.61|2249.11|2247.61|2248.83|2247.33|0
1644823670000|2022-02-14 07:27:50|2249.08|2247.58|2248.9|2247.4|2249.08|2247.58|2248.89|2247.39|0
1644823680000|2022-02-14 07:28:00|2248.91|2247.41|2248.57|2247.07|2248.92|2247.42|2248.32|2246.82|0
1644823690000|2022-02-14 07:28:10|2248.77|2247.27|2249.2|2247.7|2249.22|2247.72|2248.77|2247.27|0
1644823700000|2022-02-14 07:28:20|2249.22|2247.72|2249.2|2247.7|2249.22|2247.72|2248.97|2247.47|0
1644823710000|2022-02-14 07:28:30|2249.21|2247.71|2249.2|2247.7|2249.77|2248.27|2249.2|2247.7|0
1644823720000|2022-02-14 07:28:40|2249.21|2247.71|2249.69|2248.19|2250.03|2248.53|2249.21|2247.71|0
1644823730000|2022-02-14 07:28:50|2249.65|2248.15|2249.57|2248.07|2249.66|2248.16|2249.45|2247.95|0
1644823740000|2022-02-14 07:29:00|2249.53|2248.03|2249.08|2247.58|2249.57|2248.07|2249.08|2247.58|0
1644823750000|2022-02-14 07:29:10|2249.05|2247.55|2248.96|2247.46|2249.09|2247.59|2248.95|2247.45|0
1644823760000|2022-02-14 07:29:20|2248.93|2247.43|2248.66|2247.16|2249.08|2247.58|2248.66|2247.16|0
1644823770000|2022-02-14 07:29:30|2248.64|2247.14|2248.29|2246.79|2248.64|2247.14|2248.2|2246.7|0
1644823780000|2022-02-14 07:29:40|2248.33|2246.83|2248.31|2246.81|2248.64|2247.14|2248.2|2246.7|0
1644823790000|2022-02-14 07:29:50|2248.27|2246.77|2248.54|2247.04|2248.66|2247.16|2248.21|2246.71|0
1644823800000|2022-02-14 07:30:00|2248.45|2246.95|2249.14|2247.64|2249.14|2247.64|2248.1|2246.6|0
1644823810000|2022-02-14 07:30:10|2249.17|2247.67|2248.9|2247.4|2249.28|2247.78|2248.9|2247.4|2
1644823820000|2022-02-14 07:30:20|2248.94|2247.44|2249.34|2247.84|2249.35|2247.85|2248.94|2247.44|0
1644823830000|2022-02-14 07:30:30|2249.31|2247.81|2249.34|2247.84|2249.58|2248.08|2249.13|2247.63|0
1644823840000|2022-02-14 07:30:40|2249.96|2248.46|2250.04|2248.54|2250.13|2248.63|2249.96|2248.46|0
1644823850000|2022-02-14 07:30:50|2250.05|2248.55|2250.62|2249.12|2250.74|2249.24|2250.05|2248.55|0
1644823860000|2022-02-14 07:31:00|2250.66|2249.16|2254.05|2252.65|2254.05|2252.65|2250.66|2249.16|2
1644823870000|2022-02-14 07:31:10|2255.3|2253.9|2255.3|2253.9|2255.42|2254.02|2255.3|2253.9|1
1644823880000|2022-02-14 07:31:20|2255.42|2254.02|2255.67|2254.27|2255.67|2254.27|2255.42|2254.02|0
1644823890000|2022-02-14 07:31:30|2255.17|2253.77|2256.05|2254.65|2256.05|2254.65|2255.17|2253.77|16
1644823900000|2022-02-14 07:31:40|2256.17|2254.77|2256.17|2254.77|2256.17|2254.77|2256.17|2254.77|1
1644823920000|2022-02-14 07:32:00|2256.05|2254.65|2256.05|2254.65|2256.05|2254.65|2256.05|2254.65|21
1644823930000|2022-02-14 07:32:10|||||||||2
1644823990000|2022-02-14 07:33:10|||||||||4
1644824010000|2022-02-14 07:33:30|2255.05|2253.65|2256.05|2254.65|2256.05|2254.65|2255.05|2253.65|3
1644824040000|2022-02-14 07:34:00|2257.3|2255.9|2256.05|2254.65|2257.3|2255.9|2256.05|2254.65|0
1644824050000|2022-02-14 07:34:10|||||||||1
1644824100000|2022-02-14 07:35:00|2257.3|2255.9|2256.05|2254.65|2257.3|2255.9|2255.92|2254.52|7
1644824140000|2022-02-14 07:35:40|||||||||1
1644824160000|2022-02-14 07:36:00|2256.17|2254.77|2256.05|2254.65|2256.17|2254.77|2256.05|2254.65|0
1644824220000|2022-02-14 07:37:00|2256.17|2254.77|2256.05|2254.65|2256.17|2254.77|2256.05|2254.65|0
1644824230000|2022-02-14 07:37:10|2257.3|2255.9|2257.42|2256.02|2257.42|2256.02|2257.3|2255.9|8
1644824240000|2022-02-14 07:37:20|2257.55|2256.15|2257.8|2256.4|2257.8|2256.4|2257.55|2256.15|0
1644824250000|2022-02-14 07:37:30|2257.67|2256.27|2257.67|2256.27|2257.67|2256.27|2257.67|2256.27|0
1644824260000|2022-02-14 07:37:40|2257.8|2256.4|2257.67|2256.27|2257.8|2256.4|2257.67|2256.27|0
1644824280000|2022-02-14 07:38:00|2257.8|2256.4|2257.55|2256.15|2257.8|2256.4|2257.55|2256.15|0
1644824290000|2022-02-14 07:38:10|2257.42|2256.02|2257.55|2256.15|2257.55|2256.15|2257.42|2256.02|0
1644824330000|2022-02-14 07:38:50|2257.67|2256.27|2257.67|2256.27|2257.67|2256.27|2257.55|2256.15|2
1644824340000|2022-02-14 07:39:00|2257.8|2256.4|2257.55|2256.15|2257.8|2256.4|2257.55|2256.15|0
1644824360000|2022-02-14 07:39:20|2257.42|2256.02|2257.42|2256.02|2257.42|2256.02|2257.42|2256.02|0
1644824370000|2022-02-14 07:39:30|2257.17|2255.77|2257.17|2255.77|2257.17|2255.77|2256.67|2255.27|2
1644824380000|2022-02-14 07:39:40|2256.92|2255.52|2257.05|2255.65|2257.05|2255.65|2256.67|2255.27|4
1644824400000|2022-02-14 07:40:00|2256.92|2255.52|2256.8|2255.4|2256.92|2255.52|2256.55|2255.15|6
1644824410000|2022-02-14 07:40:10|2256.67|2255.27|2256.67|2255.27|2256.67|2255.27|2256.67|2255.27|0
1644824460000|2022-02-14 07:41:00|2256.55|2255.15|2256.55|2255.15|2256.55|2255.15|2256.55|2255.15|0
1644824520000|2022-02-14 07:42:00|||||||||2
1644824580000|2022-02-14 07:43:00|2256.67|2255.27|2256.55|2255.15|2256.67|2255.27|2256.55|2255.15|1
1644824620000|2022-02-14 07:43:40|2255.05|2253.65|2255.92|2254.52|2255.92|2254.52|2255.05|2253.65|7
1644824630000|2022-02-14 07:43:50|2256.05|2254.65|2255.3|2253.9|2256.05|2254.65|2254.8|2253.4|4
1644824640000|2022-02-14 07:44:00|2255.42|2254.02|2254.92|2253.52|2255.55|2254.15|2254.8|2253.4|3
1644824660000|2022-02-14 07:44:20|2255.55|2254.15|2254.92|2253.52|2255.55|2254.15|2254.92|2253.52|1
1644824700000|2022-02-14 07:45:00|2255.05|2253.65|2254.8|2253.4|2255.05|2253.65|2254.8|2253.4|0
1644824720000|2022-02-14 07:45:20|2254.92|2253.52|2254.92|2253.52|2254.92|2253.52|2254.92|2253.52|2
1644824730000|2022-02-14 07:45:30|2254.8|2253.4|2254.92|2253.52|2254.92|2253.52|2254.8|2253.4|0
1644824740000|2022-02-14 07:45:40|2254.8|2253.4|2254.8|2253.4|2254.8|2253.4|2254.8|2253.4|0
1644824750000|2022-02-14 07:45:50|2254.55|2253.15|2254.67|2253.27|2254.67|2253.27|2254.55|2253.15|0
1644824760000|2022-02-14 07:46:00|2254.55|2253.15|2254.67|2253.27|2254.8|2253.4|2254.55|2253.15|0
1644824770000|2022-02-14 07:46:10|2254.42|2253.02|2254.67|2253.27|2254.67|2253.27|2254.42|2253.02|0
1644824790000|2022-02-14 07:46:30|2254.42|2253.02|2254.55|2253.15|2254.55|2253.15|2254.42|2253.02|0
1644824800000|2022-02-14 07:46:40|2254.42|2253.02|2254.55|2253.15|2254.55|2253.15|2254.42|2253.02|0
1644824820000|2022-02-14 07:47:00|2254.67|2253.27|2254.3|2252.9|2254.67|2253.27|2254.3|2252.9|0
1644824830000|2022-02-14 07:47:10|2254.42|2253.02|2254.3|2252.9|2254.42|2253.02|2254.3|2252.9|0
1644824840000|2022-02-14 07:47:20|2254.42|2253.02|2254.42|2253.02|2254.42|2253.02|2254.42|2253.02|0
1644824880000|2022-02-14 07:48:00|2254.55|2253.15|2254.3|2252.9|2254.55|2253.15|2254.3|2252.9|0
1644824920000|2022-02-14 07:48:40|||||||||1
1644824940000|2022-02-14 07:49:00|2254.42|2253.02|2254.3|2252.9|2254.42|2253.02|2254.3|2252.9|0
1644824970000|2022-02-14 07:49:30|||||||||1
1644825000000|2022-02-14 07:50:00|2254.42|2253.02|2254.3|2252.9|2254.42|2253.02|2254.3|2252.9|0
1644825020000|2022-02-14 07:50:20|||||||||1
1644825050000|2022-02-14 07:50:50|||||||||4
1644825130000|2022-02-14 07:52:10|||||||||2
1644825160000|2022-02-14 07:52:40|||||||||1
1644825170000|2022-02-14 07:52:50|||||||||1
1644825180000|2022-02-14 07:53:00|2254.42|2253.02|2254.8|2253.4|2254.8|2253.4|2254.3|2252.9|12
1644825210000|2022-02-14 07:53:30|2254.92|2253.52|2255.17|2253.77|2255.17|2253.77|2254.92|2253.52|0
1644825240000|2022-02-14 07:54:00|2255.42|2254.02|2256.55|2255.15|2256.55|2255.15|2255.42|2254.02|14
1644825250000|2022-02-14 07:54:10|2256.67|2255.27|2258.05|2256.65|2258.05|2256.65|2256.67|2255.27|1
1644825260000|2022-02-14 07:54:20|2258.17|2256.77|2258.3|2256.9|2258.3|2256.9|2258.17|2256.77|0
1644825300000|2022-02-14 07:55:00|2258.41|2256.91|2259.42|2257.92|2259.42|2257.92|2258.18|2256.68|0
1644825310000|2022-02-14 07:55:10|2259.43|2257.93|2259.38|2257.88|2259.58|2258.08|2259.2|2257.7|0
1644825320000|2022-02-14 07:55:20|2259.37|2257.87|2259.59|2258.09|2259.59|2258.09|2259.15|2257.65|0
1644825330000|2022-02-14 07:55:30|2259.58|2258.08|2259.78|2258.28|2259.8|2258.3|2259.32|2257.82|0
1644825340000|2022-02-14 07:55:40|2259.79|2258.29|2260.34|2258.84|2260.47|2258.97|2259.76|2258.26|0
1644825350000|2022-02-14 07:55:50|2260.33|2258.83|2260.03|2258.53|2260.33|2258.83|2259.9|2258.4|0
1644825360000|2022-02-14 07:56:00|2260.07|2258.57|2260.39|2258.89|2260.67|2259.17|2260.02|2258.52|0
1644825370000|2022-02-14 07:56:10|2260.38|2258.88|2260.69|2259.19|2261.03|2259.53|2260.38|2258.88|0
1644825380000|2022-02-14 07:56:20|2260.65|2259.15|2260.16|2258.66|2261.07|2259.57|2260.16|2258.66|0
1644825390000|2022-02-14 07:56:30|2260.1|2258.6|2259.85|2258.35|2260.1|2258.6|2259.85|2258.35|0
1644825400000|2022-02-14 07:56:40|2259.83|2258.33|2258.89|2257.39|2259.85|2258.35|2258.84|2257.34|0
1644825410000|2022-02-14 07:56:50|2258.75|2257.25|2257.75|2256.25|2258.75|2257.25|2257.65|2256.15|0
1644825420000|2022-02-14 07:57:00|2257.76|2256.26|2257.43|2255.93|2257.88|2256.38|2256.99|2255.49|0
1644825430000|2022-02-14 07:57:10|2257.39|2255.89|2256.78|2255.28|2257.43|2255.93|2256.57|2255.07|0
1644825440000|2022-02-14 07:57:20|2256.74|2255.24|2256.99|2255.49|2257.01|2255.51|2256.66|2255.16|0
1644825450000|2022-02-14 07:57:30|2256.97|2255.47|2256.76|2255.26|2256.99|2255.49|2256.76|2255.26|0
1644825460000|2022-02-14 07:57:40|2256.77|2255.27|2256.32|2254.82|2256.99|2255.49|2256.32|2254.82|0
1644825470000|2022-02-14 07:57:50|2256.31|2254.81|2256.48|2254.98|2256.53|2255.03|2256.31|2254.81|0
1644825480000|2022-02-14 07:58:00|2256.4|2254.9|2256.08|2254.58|2256.4|2254.9|2256.08|2254.58|0
1644825490000|2022-02-14 07:58:10|2256.07|2254.57|2257.4|2255.9|2257.72|2256.22|2255.86|2254.36|0
1644825500000|2022-02-14 07:58:20|2256.96|2255.46|2256.51|2255.01|2256.96|2255.46|2256.4|2254.9|0
1644825510000|2022-02-14 07:58:30|2256.48|2254.98|2256.53|2255.03|2256.76|2255.26|2256.28|2254.78|0
1644825520000|2022-02-14 07:58:40|2256.51|2255.01|2255.87|2254.37|2256.51|2255.01|2255.77|2254.27|0
1644825530000|2022-02-14 07:58:50|2255.83|2254.33|2255.98|2254.48|2255.99|2254.49|2255.65|2254.15|0
1644825540000|2022-02-14 07:59:00|2255.99|2254.49|2256.32|2254.82|2256.34|2254.84|2255.99|2254.49|0
1644825550000|2022-02-14 07:59:10|2256.29|2254.79|2256.01|2254.51|2256.29|2254.79|2255.99|2254.49|0
1644825560000|2022-02-14 07:59:20|2255.97|2254.47|2254.97|2253.47|2255.97|2254.47|2254.9|2253.4|0
1644825570000|2022-02-14 07:59:30|2255.11|2253.61|2255.11|2253.61|2255.14|2253.64|2254.67|2253.17|0
1644825580000|2022-02-14 07:59:40|2255.18|2253.68|2254.78|2253.28|2255.34|2253.84|2254.55|2253.05|0
1644825590000|2022-02-14 07:59:50|2254.75|2253.25|2253.54|2252.04|2254.79|2253.29|2253.5|2252|0
1644825600000|2022-02-14 08:00:00|2253.55|2252.05|2241.22|2240.72|2253.63|2252.13|2241.1|2240.6|639
1644825610000|2022-02-14 08:00:10|2241.1|2240.6|2242.22|2241.72|2242.22|2241.72|2240.1|2239.6|381
1644825620000|2022-02-14 08:00:20|2242.35|2241.85|2243.47|2242.97|2244.47|2243.97|2242.35|2241.85|270
1644825630000|2022-02-14 08:00:30|2243.85|2243.35|2244.72|2244.22|2244.72|2244.22|2242.35|2241.85|554
1644825640000|2022-02-14 08:00:40|2244.47|2243.97|2243.72|2243.22|2244.47|2243.97|2243.1|2242.6|330
1644825650000|2022-02-14 08:00:50|2243.97|2243.47|2242.72|2242.22|2243.97|2243.47|2242.6|2242.1|174
1644825660000|2022-02-14 08:01:00|2242.6|2242.1|2241.85|2241.35|2242.72|2242.22|2241.72|2241.22|283
1644825670000|2022-02-14 08:01:10|2241.72|2241.22|2241.22|2240.72|2243.22|2242.72|2241.22|2240.72|372
1644825680000|2022-02-14 08:01:20|2241.1|2240.6|2240.97|2240.47|2241.47|2240.97|2239.97|2239.47|229
1644825690000|2022-02-14 08:01:30|2240.85|2240.35|2240.85|2240.35|2242.22|2241.72|2240.72|2240.22|271
1644825700000|2022-02-14 08:01:40|2241.1|2240.6|2240.47|2239.97|2241.1|2240.6|2240.1|2239.6|191
1644825710000|2022-02-14 08:01:50|2240.85|2240.35|2240.22|2239.72|2240.85|2240.35|2239.97|2239.47|180
1644825720000|2022-02-14 08:02:00|2240.35|2239.85|2238.97|2238.47|2240.35|2239.85|2238.97|2238.47|174
1644825730000|2022-02-14 08:02:10|2239.1|2238.6|2238.47|2237.97|2239.1|2238.6|2237.85|2237.35|199
1644825740000|2022-02-14 08:02:20|2238.35|2237.85|2239.97|2239.47|2239.97|2239.47|2238.35|2237.85|204
1644825750000|2022-02-14 08:02:30|2239.85|2239.35|2238.85|2238.35|2239.85|2239.35|2238.47|2237.97|98
1644825760000|2022-02-14 08:02:40|2238.72|2238.22|2238.72|2238.22|2238.97|2238.47|2237.97|2237.47|196
1644825770000|2022-02-14 08:02:50|2238.6|2238.1|2238.22|2237.72|2238.85|2238.35|2237.85|2237.35|180
1644825780000|2022-02-14 08:03:00|2238.1|2237.6|2238.1|2237.6|2238.6|2238.1|2237.72|2237.22|352
1644825790000|2022-02-14 08:03:10|2237.97|2237.47|2237.6|2237.1|2238.35|2237.85|2237.6|2237.1|104
1644825800000|2022-02-14 08:03:20|2237.35|2236.85|2236.47|2235.97|2237.72|2237.22|2236.47|2235.97|301
1644825810000|2022-02-14 08:03:30|2236.35|2235.85|2234.97|2234.47|2236.35|2235.85|2234.85|2234.35|75
1644825820000|2022-02-14 08:03:40|2235.35|2234.85|2234.97|2234.47|2235.35|2234.85|2234.72|2234.22|94
1644825830000|2022-02-14 08:03:50|2234.85|2234.35|2233.97|2233.47|2234.85|2234.35|2233.85|2233.35|129
1644825840000|2022-02-14 08:04:00|2233.85|2233.35|2233.6|2233.1|2233.85|2233.35|2233.1|2232.6|121
1644825850000|2022-02-14 08:04:10|2233.47|2232.97|2233.85|2233.35|2234.1|2233.6|2233.47|2232.97|166
1644825860000|2022-02-14 08:04:20|2233.72|2233.22|2233.35|2232.85|2234.1|2233.6|2233.35|2232.85|130
1644825870000|2022-02-14 08:04:30|2233.22|2232.72|2233.22|2232.72|2233.22|2232.72|2232.72|2232.22|134
1644825880000|2022-02-14 08:04:40|2233.1|2232.6|2232.85|2232.35|2233.6|2233.1|2232.85|2232.35|171
1644825890000|2022-02-14 08:04:50|2232.6|2232.1|2231.6|2231.1|2232.6|2232.1|2231.6|2231.1|162
1644825900000|2022-02-14 08:05:00|2231.72|2231.22|2232.1|2231.6|2232.1|2231.6|2231.35|2230.85|229
1644825910000|2022-02-14 08:05:10|2231.97|2231.47|2230.35|2229.85|2231.97|2231.47|2230.35|2229.85|243
1644825920000|2022-02-14 08:05:20|2230.22|2229.72|2230.22|2229.72|2230.85|2230.35|2230.1|2229.6|219
1644825930000|2022-02-14 08:05:30|2230.35|2229.85|2229.6|2229.1|2230.35|2229.85|2229.6|2229.1|219
1644825940000|2022-02-14 08:05:40|2229.35|2228.85|2230.85|2230.35|2231.85|2231.35|2229.1|2228.6|352
1644825950000|2022-02-14 08:05:50|2230.72|2230.22|2230.35|2229.85|2230.97|2230.47|2230.35|2229.85|128
1644825960000|2022-02-14 08:06:00|2230.47|2229.97|2229.35|2228.85|2230.85|2230.35|2229.35|2228.85|206
1644825970000|2022-02-14 08:06:10|2229.6|2229.1|2229.6|2229.1|2229.85|2229.35|2229.35|2228.85|190
1644825980000|2022-02-14 08:06:20|2229.72|2229.22|2229.35|2228.85|2230.1|2229.6|2229.22|2228.72|199
1644825990000|2022-02-14 08:06:30|2229.47|2228.97|2230.85|2230.35|2231.1|2230.6|2229.47|2228.97|133
1644826000000|2022-02-14 08:06:40|2230.97|2230.47|2231.1|2230.6|2231.35|2230.85|2230.97|2230.47|79
1644826010000|2022-02-14 08:06:50|2231.35|2230.85|2232.1|2231.6|2232.35|2231.85|2231.35|2230.85|79
1644826020000|2022-02-14 08:07:00|2231.85|2231.35|2230.6|2230.1|2231.85|2231.35|2230.6|2230.1|249
1644826030000|2022-02-14 08:07:10|2230.47|2229.97|2230.85|2230.35|2231.1|2230.6|2230.35|2229.85|250
1644826040000|2022-02-14 08:07:20|2230.97|2230.47|2231.6|2231.1|2231.6|2231.1|2229.85|2229.35|158
1644826050000|2022-02-14 08:07:30|2231.35|2230.85|2231.35|2230.85|2231.72|2231.22|2230.97|2230.47|134
1644826060000|2022-02-14 08:07:40|2231.22|2230.72|2230.47|2229.97|2231.22|2230.72|2229.85|2229.35|188
1644826070000|2022-02-14 08:07:50|2230.1|2229.6|2230.35|2229.85|2230.35|2229.85|2229.35|2228.85|72
1644826080000|2022-02-14 08:08:00|2230.22|2229.72|2230.1|2229.6|2230.35|2229.85|2229.6|2229.1|156
1644826090000|2022-02-14 08:08:10|2229.97|2229.47|2230.35|2229.85|2230.6|2230.1|2229.85|2229.35|97
1644826100000|2022-02-14 08:08:20|2230.22|2229.72|2230.85|2230.35|2230.85|2230.35|2230.1|2229.6|85
1644826110000|2022-02-14 08:08:30|2230.97|2230.47|2230.85|2230.35|2231.22|2230.72|2230.85|2230.35|81
1644826120000|2022-02-14 08:08:40|2231.1|2230.6|2230.97|2230.47|2231.1|2230.6|2230.6|2230.1|140
1644826130000|2022-02-14 08:08:50|2231.1|2230.6|2233.35|2232.85|2233.35|2232.85|2230.85|2230.35|91
1644826140000|2022-02-14 08:09:00|2233.22|2232.72|2233.35|2232.85|2233.72|2233.22|2232.85|2232.35|154
1644826150000|2022-02-14 08:09:10|2233.22|2232.72|2234.6|2234.1|2234.6|2234.1|2233.1|2232.6|148
1644826160000|2022-02-14 08:09:20|2234.47|2233.97|2235.85|2235.35|2236.47|2235.97|2234.47|2233.97|145
1644826170000|2022-02-14 08:09:30|2235.47|2234.97|2235.6|2235.1|2235.72|2235.22|2235.35|2234.85|207
1644826180000|2022-02-14 08:09:40|2235.85|2235.35|2236.35|2235.85|2236.72|2236.22|2235.6|2235.1|238
1644826190000|2022-02-14 08:09:50|2236.1|2235.6|2234.85|2234.35|2236.1|2235.6|2234.85|2234.35|246
1644826200000|2022-02-14 08:10:00|2234.97|2234.47|2233.85|2233.35|2235.22|2234.72|2233.85|2233.35|299
1644826210000|2022-02-14 08:10:10|2233.6|2233.1|2233.35|2232.85|2233.85|2233.35|2233.22|2232.72|181
1644826220000|2022-02-14 08:10:20|2233.47|2232.97|2234.35|2233.85|2234.35|2233.85|2233.1|2232.6|161
1644826230000|2022-02-14 08:10:30|2234.6|2234.1|2234.85|2234.35|2234.97|2234.47|2234.47|2233.97|231
1644826240000|2022-02-14 08:10:40|2234.97|2234.47|2235.35|2234.85|2235.72|2235.22|2234.6|2234.1|142
1644826250000|2022-02-14 08:10:50|2235.47|2234.97|2234.6|2234.1|2235.6|2235.1|2234.6|2234.1|234
1644826260000|2022-02-14 08:11:00|2234.35|2233.85|2233.6|2233.1|2234.35|2233.85|2233.47|2232.97|233
1644826270000|2022-02-14 08:11:10|2233.72|2233.22|2231.85|2231.35|2233.72|2233.22|2231.85|2231.35|235
1644826280000|2022-02-14 08:11:20|2231.97|2231.47|2231.35|2230.85|2232.35|2231.85|2231.35|2230.85|103
1644826290000|2022-02-14 08:11:30|2231.47|2230.97|2229.85|2229.35|2231.47|2230.97|2229.6|2229.1|140
1644826300000|2022-02-14 08:11:40|2230.1|2229.6|2229.6|2229.1|2230.1|2229.6|2229.47|2228.97|115
1644826310000|2022-02-14 08:11:50|2229.72|2229.22|2229.22|2228.72|2229.85|2229.35|2229.1|2228.6|89
1644826320000|2022-02-14 08:12:00|2229.1|2228.6|2228.1|2227.6|2229.1|2228.6|2227.85|2227.35|148
1644826330000|2022-02-14 08:12:10|2227.97|2227.47|2227.6|2227.1|2228.1|2227.6|2227.35|2226.85|121
1644826340000|2022-02-14 08:12:20|2227.72|2227.22|2226.85|2226.35|2228.1|2227.6|2226.85|2226.35|180
1644826350000|2022-02-14 08:12:30|2226.72|2226.22|2226.47|2225.97|2226.85|2226.35|2226.35|2225.85|212
1644826360000|2022-02-14 08:12:40|2226.6|2226.1|2227.72|2227.22|2227.72|2227.22|2226.47|2225.97|107
1644826370000|2022-02-14 08:12:50|2227.6|2227.1|2228.6|2228.1|2229.1|2228.6|2227.47|2226.97|136
1644826380000|2022-02-14 08:13:00|2228.35|2227.85|2228.97|2228.47|2229.1|2228.6|2228.22|2227.72|179
1644826390000|2022-02-14 08:13:10|2228.35|2227.85|2229.97|2229.47|2229.97|2229.47|2228.35|2227.85|664
1644826400000|2022-02-14 08:13:20|2229.85|2229.35|2227.85|2227.35|2230.1|2229.6|2227.85|2227.35|287
1644826410000|2022-02-14 08:13:30|2227.72|2227.22|2227.35|2226.85|2227.85|2227.35|2227.35|2226.85|136
1644826420000|2022-02-14 08:13:40|2227.47|2226.97|2227.97|2227.47|2228.1|2227.6|2227.35|2226.85|166
1644826430000|2022-02-14 08:13:50|2228.1|2227.6|2228.1|2227.6|2228.6|2228.1|2227.85|2227.35|71
1644826440000|2022-02-14 08:14:00|2228.22|2227.72|2227.35|2226.85|2228.22|2227.72|2227.35|2226.85|153
1644826450000|2022-02-14 08:14:10|2227.22|2226.72|2226.35|2225.85|2227.22|2226.72|2226.22|2225.72|131
1644826460000|2022-02-14 08:14:20|2226.47|2225.97|2226.1|2225.6|2226.72|2226.22|2225.97|2225.47|118
1644826470000|2022-02-14 08:14:30|2226.22|2225.72|2226.35|2225.85|2226.6|2226.1|2226.1|2225.6|107
1644826480000|2022-02-14 08:14:40|2226.6|2226.1|2228.35|2227.85|2228.35|2227.85|2226.35|2225.85|198
1644826490000|2022-02-14 08:14:50|2228.22|2227.72|2229.6|2229.1|2229.6|2229.1|2228.22|2227.72|132
1644826500000|2022-02-14 08:15:00|2229.72|2229.22|2228.97|2228.47|2229.85|2229.35|2228.97|2228.47|155
1644826510000|2022-02-14 08:15:10|2229.1|2228.6|2229.47|2228.97|2229.6|2229.1|2228.72|2228.22|140
1644826520000|2022-02-14 08:15:20|2229.35|2228.85|2229.1|2228.6|2229.85|2229.35|2228.85|2228.35|96
1644826530000|2022-02-14 08:15:30|2228.85|2228.35|2227.85|2227.35|2228.85|2228.35|2227.35|2226.85|184
1644826540000|2022-02-14 08:15:40|2227.72|2227.22|2227.6|2227.1|2228.1|2227.6|2227.6|2227.1|56
1644826550000|2022-02-14 08:15:50|2227.85|2227.35|2227.1|2226.6|2228.1|2227.6|2227.1|2226.6|121
1644826560000|2022-02-14 08:16:00|2227.35|2226.85|2226.97|2226.47|2227.6|2227.1|2226.85|2226.35|206
1644826570000|2022-02-14 08:16:10|2226.85|2226.35|2226.47|2225.97|2226.85|2226.35|2226.1|2225.6|54
1644826580000|2022-02-14 08:16:20|2226.6|2226.1|2226.35|2225.85|2226.85|2226.35|2226.35|2225.85|84
1644826590000|2022-02-14 08:16:30|2226.22|2225.72|2226.22|2225.72|2226.35|2225.85|2225.85|2225.35|132
1644826600000|2022-02-14 08:16:40|2226.1|2225.6|2225.85|2225.35|2226.22|2225.72|2225.85|2225.35|102
1644826610000|2022-02-14 08:16:50|2225.97|2225.47|2228.47|2227.97|2228.6|2228.1|2225.85|2225.35|138
1644826620000|2022-02-14 08:17:00|2228.6|2228.1|2227.22|2226.72|2228.85|2228.35|2227.22|2226.72|198
1644826630000|2022-02-14 08:17:10|2227.35|2226.85|2226.72|2226.22|2227.35|2226.85|2226.6|2226.1|30
1644826640000|2022-02-14 08:17:20|2226.6|2226.1|2226.1|2225.6|2226.72|2226.22|2226.1|2225.6|91
1644826650000|2022-02-14 08:17:30|2225.97|2225.47|2225.85|2225.35|2226.1|2225.6|2225.47|2224.97|129
1644826660000|2022-02-14 08:17:40|2226.1|2225.6|2225.6|2225.1|2226.6|2226.1|2225.35|2224.85|138
1644826670000|2022-02-14 08:17:50|2225.47|2224.97|2225.6|2225.1|2225.85|2225.35|2225.35|2224.85|60
1644826680000|2022-02-14 08:18:00|2225.72|2225.22|2225.35|2224.85|2225.72|2225.22|2225.35|2224.85|151
1644826690000|2022-02-14 08:18:10|2225.22|2224.72|2225.1|2224.6|2225.6|2225.1|2225.1|2224.6|57
1644826700000|2022-02-14 08:18:20|2225.22|2224.72|2223.35|2222.85|2225.35|2224.85|2223.35|2222.85|212
1644826710000|2022-02-14 08:18:30|2223.22|2222.72|2222.85|2222.35|2223.35|2222.85|2222.6|2222.1|174
1644826720000|2022-02-14 08:18:40|2222.72|2222.22|2223.22|2222.72|2223.35|2222.85|2222.35|2221.85|157
1644826730000|2022-02-14 08:18:50|2223.35|2222.85|2222.1|2221.6|2223.35|2222.85|2222.1|2221.6|63
1644826740000|2022-02-14 08:19:00|2221.85|2221.35|2223.1|2222.6|2223.35|2222.85|2221.85|2221.35|231
1644826750000|2022-02-14 08:19:10|2222.97|2222.47|2222.85|2222.35|2223.47|2222.97|2222.85|2222.35|80
1644826760000|2022-02-14 08:19:20|2222.6|2222.1|2222.47|2221.97|2223.35|2222.85|2222.35|2221.85|156
1644826770000|2022-02-14 08:19:30|2222.6|2222.1|2222.85|2222.35|2222.85|2222.35|2222.35|2221.85|111
1644826780000|2022-02-14 08:19:40|2222.6|2222.1|2222.6|2222.1|2222.6|2222.1|2222.35|2221.85|62
1644826790000|2022-02-14 08:19:50|2222.72|2222.22|2224.35|2223.85|2224.6|2224.1|2222.72|2222.22|150
1644826800000|2022-02-14 08:20:00|2224.22|2223.72|2222.22|2221.72|2224.35|2223.85|2222.22|2221.72|186
1644826810000|2022-02-14 08:20:10|2222.1|2221.6|2222.35|2221.85|2222.97|2222.47|2222.1|2221.6|523
1644826820000|2022-02-14 08:20:20|2222.22|2221.72|2222.72|2222.22|2222.85|2222.35|2221.85|2221.35|164
1644826830000|2022-02-14 08:20:30|2222.85|2222.35|2222.35|2221.85|2223.1|2222.6|2222.35|2221.85|118
1644826840000|2022-02-14 08:20:40|2222.47|2221.97|2222.35|2221.85|2222.6|2222.1|2222.1|2221.6|123
1644826850000|2022-02-14 08:20:50|2222.22|2221.72|2221.6|2221.1|2222.6|2222.1|2221.6|2221.1|114
1644826860000|2022-02-14 08:21:00|2221.35|2220.85|2221.35|2220.85|2222.1|2221.6|2221.1|2220.6|266
1644826870000|2022-02-14 08:21:10|2221.22|2220.72|2220.72|2220.22|2221.6|2221.1|2220.6|2220.1|148
1644826880000|2022-02-14 08:21:20|2221.1|2220.6|2220.6|2220.1|2221.1|2220.6|2220.35|2219.85|410
1644826890000|2022-02-14 08:21:30|2220.47|2219.97|2221.1|2220.6|2221.22|2220.72|2219.85|2219.35|410
1644826900000|2022-02-14 08:21:40|2220.97|2220.47|2220.85|2220.35|2220.97|2220.47|2220.6|2220.1|342
1644826910000|2022-02-14 08:21:50|2220.72|2220.22|2221.1|2220.6|2221.1|2220.6|2220.72|2220.22|442
1644826920000|2022-02-14 08:22:00|2220.97|2220.47|2220.85|2220.35|2221.1|2220.6|2220.72|2220.22|333
1644826930000|2022-02-14 08:22:10|2220.72|2220.22|2220.6|2220.1|2221.1|2220.6|2220.6|2220.1|170
1644826940000|2022-02-14 08:22:20|2220.47|2219.97|2220.85|2220.35|2221.1|2220.6|2220.47|2219.97|487
1644826950000|2022-02-14 08:22:30|2221.1|2220.6|2220.85|2220.35|2221.35|2220.85|2220.72|2220.22|200
1644826960000|2022-02-14 08:22:40|2220.72|2220.22|2218.1|2217.6|2220.85|2220.35|2218.1|2217.6|417
1644826970000|2022-02-14 08:22:50|2218.22|2217.72|2217.97|2217.47|2218.47|2217.97|2217.85|2217.35|82
1644826980000|2022-02-14 08:23:00|2217.85|2217.35|2217.6|2217.1|2218.85|2218.35|2217.6|2217.1|283
1644826990000|2022-02-14 08:23:10|2217.72|2217.22|2217.35|2216.85|2218.1|2217.6|2217.1|2216.6|139
1644827000000|2022-02-14 08:23:20|2217.47|2216.97|2217.6|2217.1|2217.85|2217.35|2217.35|2216.85|120
1644827010000|2022-02-14 08:23:30|2217.47|2216.97|2215.1|2214.6|2217.6|2217.1|2215.1|2214.6|205
1644827020000|2022-02-14 08:23:40|2215.22|2214.72|2215.85|2215.35|2215.85|2215.35|2215.1|2214.6|260
1644827030000|2022-02-14 08:23:50|2215.6|2215.1|2217.1|2216.6|2217.1|2216.6|2215.35|2214.85|328
1644827040000|2022-02-14 08:24:00|2217.35|2216.85|2218.1|2217.6|2218.1|2217.6|2217.1|2216.6|180
1644827050000|2022-02-14 08:24:10|2217.97|2217.47|2217.1|2216.6|2217.97|2217.47|2217.1|2216.6|85
1644827060000|2022-02-14 08:24:20|2216.85|2216.35|2217.97|2217.47|2218.35|2217.85|2216.85|2216.35|124
1644827070000|2022-02-14 08:24:30|2218.35|2217.85|2217.6|2217.1|2218.72|2218.22|2217.6|2217.1|81
1644827080000|2022-02-14 08:24:40|2217.72|2217.22|2217.85|2217.35|2218.85|2218.35|2217.6|2217.1|84
1644827090000|2022-02-14 08:24:50|2217.97|2217.47|2217.47|2216.97|2218.1|2217.6|2217.35|2216.85|32
1644827100000|2022-02-14 08:25:00|2217.35|2216.85|2216.97|2216.47|2217.6|2217.1|2216.72|2216.22|630
1644827110000|2022-02-14 08:25:10|2216.85|2216.35|2215.6|2215.1|2216.97|2216.47|2215.6|2215.1|176
1644827120000|2022-02-14 08:25:20|2215.22|2214.72|2214.97|2214.47|2215.35|2214.85|2214.6|2214.1|145
1644827130000|2022-02-14 08:25:30|2214.85|2214.35|2214.6|2214.1|2215.1|2214.6|2213.85|2213.35|386
1644827140000|2022-02-14 08:25:40|2214.35|2213.85|2213.6|2213.1|2214.6|2214.1|2213.6|2213.1|313
1644827150000|2022-02-14 08:25:50|2213.85|2213.35|2213.6|2213.1|2213.97|2213.47|2213.35|2212.85|146
1644827160000|2022-02-14 08:26:00|2213.35|2212.85|2212.47|2211.97|2213.35|2212.85|2212.35|2211.85|220
1644827170000|2022-02-14 08:26:10|2212.35|2211.85|2213.6|2213.1|2214.1|2213.6|2212.35|2211.85|214
1644827180000|2022-02-14 08:26:20|2213.47|2212.97|2214.6|2214.1|2214.85|2214.35|2213.47|2212.97|154
1644827190000|2022-02-14 08:26:30|2214.47|2213.97|2214.35|2213.85|2214.6|2214.1|2213.6|2213.1|132
1644827200000|2022-02-14 08:26:40|2214.85|2214.35|2216.1|2215.6|2216.1|2215.6|2214.85|2214.35|207
1644827210000|2022-02-14 08:26:50|2216.35|2215.85|2216.6|2216.1|2217.6|2217.1|2216.35|2215.85|264
1644827220000|2022-02-14 08:27:00|2216.35|2215.85|2217.1|2216.6|2217.1|2216.6|2216.1|2215.6|141
1644827230000|2022-02-14 08:27:10|2216.72|2216.22|2216.97|2216.47|2217.1|2216.6|2216.6|2216.1|49
1644827240000|2022-02-14 08:27:20|2217.1|2216.6|2217.6|2217.1|2217.85|2217.35|2216.85|2216.35|73
1644827250000|2022-02-14 08:27:30|2217.47|2216.97|2216.47|2215.97|2217.47|2216.97|2216.35|2215.85|98
1644827260000|2022-02-14 08:27:40|2216.6|2216.1|2215.35|2214.85|2216.6|2216.1|2215.1|2214.6|140
1644827270000|2022-02-14 08:27:50|2215.47|2214.97|2215.97|2215.47|2216.35|2215.85|2215.35|2214.85|117
1644827280000|2022-02-14 08:28:00|2215.85|2215.35|2216.1|2215.6|2216.35|2215.85|2215.6|2215.1|135
1644827290000|2022-02-14 08:28:10|2215.97|2215.47|2216.35|2215.85|2216.85|2216.35|2215.85|2215.35|100
1644827300000|2022-02-14 08:28:20|2216.47|2215.97|2214.6|2214.1|2216.47|2215.97|2214.6|2214.1|124
1644827310000|2022-02-14 08:28:30|2214.35|2213.85|2213.6|2213.1|2214.6|2214.1|2213.47|2212.97|110
1644827320000|2022-02-14 08:28:40|2213.47|2212.97|2213.85|2213.35|2214.1|2213.6|2213.47|2212.97|189
1644827330000|2022-02-14 08:28:50|2213.97|2213.47|2216.1|2215.6|2216.35|2215.85|2213.97|2213.47|144
1644827340000|2022-02-14 08:29:00|2216.35|2215.85|2216.22|2215.72|2216.85|2216.35|2215.85|2215.35|174
1644827350000|2022-02-14 08:29:10|2216.1|2215.6|2217.22|2216.72|2217.35|2216.85|2215.85|2215.35|158
1644827360000|2022-02-14 08:29:20|2217.1|2216.6|2216.35|2215.85|2217.1|2216.6|2216.35|2215.85|140
1644827370000|2022-02-14 08:29:30|2216.47|2215.97|2217.85|2217.35|2217.85|2217.35|2216.35|2215.85|104
1644827380000|2022-02-14 08:29:40|2218.35|2217.85|2217.85|2217.35|2218.72|2218.22|2217.22|2216.72|168
1644827390000|2022-02-14 08:29:50|2217.97|2217.47|2216.1|2215.6|2218.22|2217.72|2216.1|2215.6|150
1644827400000|2022-02-14 08:30:00|2216.35|2215.85|2216.85|2216.35|2217.35|2216.85|2216.35|2215.85|74
1644827410000|2022-02-14 08:30:10|2217.1|2216.6|2218.22|2217.72|2218.35|2217.85|2216.85|2216.35|169
1644827420000|2022-02-14 08:30:20|2218.1|2217.6|2217.85|2217.35|2218.6|2218.1|2217.35|2216.85|175
1644827430000|2022-02-14 08:30:30|2217.6|2217.1|2218.22|2217.72|2218.47|2217.97|2217.35|2216.85|116
1644827440000|2022-02-14 08:30:40|2218.35|2217.85|2218.35|2217.85|2218.6|2218.1|2217.85|2217.35|126
1644827450000|2022-02-14 08:30:50|2218.47|2217.97|2217.72|2217.22|2218.6|2218.1|2217.35|2216.85|116
1644827460000|2022-02-14 08:31:00|2217.6|2217.1|2217.1|2216.6|2217.6|2217.1|2216.1|2215.6|147
1644827470000|2022-02-14 08:31:10|2216.85|2216.35|2216.1|2215.6|2216.85|2216.35|2216.1|2215.6|340
1644827480000|2022-02-14 08:31:20|2215.85|2215.35|2216.47|2215.97|2216.6|2216.1|2215.6|2215.1|143
1644827490000|2022-02-14 08:31:30|2216.35|2215.85|2217.85|2217.35|2218.35|2217.85|2216.35|2215.85|149
1644827500000|2022-02-14 08:31:40|2217.72|2217.22|2218.35|2217.85|2218.6|2218.1|2217.72|2217.22|143
1644827510000|2022-02-14 08:31:50|2218.47|2217.97|2218.72|2218.22|2218.72|2218.22|2218.35|2217.85|544
1644827520000|2022-02-14 08:32:00|2218.85|2218.35|2218.85|2218.35|2219.6|2219.1|2218.47|2217.97|174
1644827530000|2022-02-14 08:32:10|2218.6|2218.1|2218.47|2217.97|2219.1|2218.6|2218.35|2217.85|124
1644827540000|2022-02-14 08:32:20|2218.35|2217.85|2218.85|2218.35|2219.35|2218.85|2217.97|2217.47|95
1644827550000|2022-02-14 08:32:30|2218.97|2218.47|2219.35|2218.85|2219.35|2218.85|2218.47|2217.97|65
1644827560000|2022-02-14 08:32:40|2219.1|2218.6|2219.35|2218.85|2219.6|2219.1|2219.1|2218.6|103
1644827570000|2022-02-14 08:32:50|2219.47|2218.97|2219.35|2218.85|2219.6|2219.1|2218.85|2218.35|76
1644827580000|2022-02-14 08:33:00|2219.22|2218.72|2219.97|2219.47|2220.35|2219.85|2219.1|2218.6|115
1644827590000|2022-02-14 08:33:10|2219.6|2219.1|2220.22|2219.72|2220.35|2219.85|2219.35|2218.85|259
1644827600000|2022-02-14 08:33:20|2220.1|2219.6|2218.85|2218.35|2220.1|2219.6|2218.85|2218.35|153
1644827610000|2022-02-14 08:33:30|2218.6|2218.1|2218.35|2217.85|2218.6|2218.1|2217.97|2217.47|264
1644827620000|2022-02-14 08:33:40|2218.1|2217.6|2217.1|2216.6|2218.35|2217.85|2217.1|2216.6|108
1644827630000|2022-02-14 08:33:50|2217.22|2216.72|2216.97|2216.47|2217.22|2216.72|2216.6|2216.1|100
1644827640000|2022-02-14 08:34:00|2217.1|2216.6|2215.35|2214.85|2217.1|2216.6|2214.85|2214.35|148
1644827650000|2022-02-14 08:34:10|2215.47|2214.97|2216.1|2215.6|2217.1|2216.6|2215.47|2214.97|242
1644827660000|2022-02-14 08:34:20|2215.97|2215.47|2216.1|2215.6|2216.22|2215.72|2215.72|2215.22|91
1644827670000|2022-02-14 08:34:30|2215.85|2215.35|2215.35|2214.85|2215.97|2215.47|2215.1|2214.6|95
1644827680000|2022-02-14 08:34:40|2215.6|2215.1|2216.1|2215.6|2216.47|2215.97|2215.35|2214.85|101
1644827690000|2022-02-14 08:34:50|2215.97|2215.47|2214.97|2214.47|2216.1|2215.6|2214.85|2214.35|73
1644827700000|2022-02-14 08:35:00|2214.85|2214.35|2214.1|2213.6|2214.85|2214.35|2213.85|2213.35|244
1644827710000|2022-02-14 08:35:10|2213.97|2213.47|2214.35|2213.85|2214.85|2214.35|2213.85|2213.35|133
1644827720000|2022-02-14 08:35:20|2214.1|2213.6|2214.6|2214.1|2214.85|2214.35|2213.85|2213.35|119
1644827730000|2022-02-14 08:35:30|2214.72|2214.22|2214.85|2214.35|2215.35|2214.85|2214.6|2214.1|82
1644827740000|2022-02-14 08:35:40|2214.97|2214.47|2215.35|2214.85|2215.6|2215.1|2214.97|2214.47|91
1644827750000|2022-02-14 08:35:50|2215.1|2214.6|2216.72|2216.22|2216.85|2216.35|2215.1|2214.6|130
1644827760000|2022-02-14 08:36:00|2216.85|2216.35|2217.85|2217.35|2217.85|2217.35|2216.85|2216.35|109
1644827770000|2022-02-14 08:36:10|2217.6|2217.1|2217.22|2216.72|2217.85|2217.35|2217.22|2216.72|85
1644827780000|2022-02-14 08:36:20|2217.1|2216.6|2216.1|2215.6|2217.6|2217.1|2216.1|2215.6|80
1644827790000|2022-02-14 08:36:30|2216.22|2215.72|2215.22|2214.72|2216.35|2215.85|2215.1|2214.6|179
1644827800000|2022-02-14 08:36:40|2215.1|2214.6|2214.97|2214.47|2215.35|2214.85|2214.97|2214.47|43
1644827810000|2022-02-14 08:36:50|2214.85|2214.35|2215.1|2214.6|2215.6|2215.1|2214.85|2214.35|74
1644827820000|2022-02-14 08:37:00|2215.35|2214.85|2213.85|2213.35|2215.35|2214.85|2213.6|2213.1|101
1644827830000|2022-02-14 08:37:10|2213.72|2213.22|2214.72|2214.22|2214.85|2214.35|2213.6|2213.1|164
1644827840000|2022-02-14 08:37:20|2214.85|2214.35|2214.35|2213.85|2215.1|2214.6|2214.1|2213.6|97
1644827850000|2022-02-14 08:37:30|2214.1|2213.6|2213.85|2213.35|2214.22|2213.72|2213.35|2212.85|59
1644827860000|2022-02-14 08:37:40|2213.6|2213.1|2214.35|2213.85|2214.35|2213.85|2213.47|2212.97|95
1644827870000|2022-02-14 08:37:50|2214.47|2213.97|2214.35|2213.85|2215.22|2214.72|2214.22|2213.72|90
1644827880000|2022-02-14 08:38:00|2214.6|2214.1|2214.85|2214.35|2215.35|2214.85|2214.47|2213.97|224
1644827890000|2022-02-14 08:38:10|2214.72|2214.22|2215.6|2215.1|2215.85|2215.35|2214.72|2214.22|133
1644827900000|2022-02-14 08:38:20|2215.85|2215.35|2217.6|2217.1|2217.6|2217.1|2215.85|2215.35|58
1644827910000|2022-02-14 08:38:30|2217.72|2217.22|2218.22|2217.72|2218.6|2218.1|2217.72|2217.22|68
1644827920000|2022-02-14 08:38:40|2218.35|2217.85|2217.97|2217.47|2218.35|2217.85|2217.35|2216.85|63
1644827930000|2022-02-14 08:38:50|2218.1|2217.6|2217.47|2216.97|2218.1|2217.6|2217.47|2216.97|25
1644827940000|2022-02-14 08:39:00|2217.35|2216.85|2217.85|2217.35|2217.85|2217.35|2216.85|2216.35|104
1644827950000|2022-02-14 08:39:10|2218.1|2217.6|2218.1|2217.6|2218.35|2217.85|2217.85|2217.35|61
1644827960000|2022-02-14 08:39:20|2218.22|2217.72|2217.6|2217.1|2218.6|2218.1|2217.6|2217.1|59
1644827970000|2022-02-14 08:39:30|2217.85|2217.35|2215.35|2214.85|2217.85|2217.35|2215.22|2214.72|74
1644827980000|2022-02-14 08:39:40|2215.22|2214.72|2214.1|2213.6|2215.22|2214.72|2214.1|2213.6|306
1644827990000|2022-02-14 08:39:50|2213.85|2213.35|2214.35|2213.85|2214.47|2213.97|2213.85|2213.35|101
1644828000000|2022-02-14 08:40:00|2214.4|2213.9|2215.9|2215.4|2215.9|2215.4|2214.15|2213.65|115
1644828010000|2022-02-14 08:40:10|2216.02|2215.52|2216.65|2216.15|2217.9|2217.4|2216.02|2215.52|183
1644828020000|2022-02-14 08:40:20|2216.4|2215.9|2218.65|2218.15|2218.65|2218.15|2216.4|2215.9|144
1644828030000|2022-02-14 08:40:30|2218.77|2218.27|2219.15|2218.65|2219.65|2219.15|2218.4|2217.9|270
1644828040000|2022-02-14 08:40:40|2219.27|2218.77|2219.27|2218.77|2219.4|2218.9|2218.02|2217.52|261
1644828050000|2022-02-14 08:40:50|2219.15|2218.65|2219.9|2219.4|2220.4|2219.9|2218.9|2218.4|207
1644828060000|2022-02-14 08:41:00|2219.77|2219.27|2219.77|2219.27|2219.9|2219.4|2219.4|2218.9|122
1644828070000|2022-02-14 08:41:10|2219.65|2219.15|2218.65|2218.15|2219.9|2219.4|2218.65|2218.15|292
1644828080000|2022-02-14 08:41:20|2218.9|2218.4|2219.15|2218.65|2219.27|2218.77|2218.52|2218.02|83
1644828090000|2022-02-14 08:41:30|2219.02|2218.52|2221.27|2220.77|2221.65|2221.15|2219.02|2218.52|235
1644828100000|2022-02-14 08:41:40|2221.4|2220.9|2222.15|2221.65|2222.15|2221.65|2221.27|2220.77|188
1644828110000|2022-02-14 08:41:50|2222.02|2221.52|2221.52|2221.02|2222.4|2221.9|2221.52|2221.02|518
1644828120000|2022-02-14 08:42:00|2221.4|2220.9|2220.9|2220.4|2221.4|2220.9|2220.15|2219.65|191
1644828130000|2022-02-14 08:42:10|2221.02|2220.52|2221.15|2220.65|2221.4|2220.9|2220.9|2220.4|89
1644828140000|2022-02-14 08:42:20|2220.9|2220.4|2221.4|2220.9|2222.02|2221.52|2220.9|2220.4|130
1644828150000|2022-02-14 08:42:30|2221.15|2220.65|2221.27|2220.77|2221.4|2220.9|2220.65|2220.15|102
1644828160000|2022-02-14 08:42:40|2221.4|2220.9|2222.02|2221.52|2222.65|2222.15|2221.15|2220.65|101
1644828170000|2022-02-14 08:42:50|2222.15|2221.65|2221.15|2220.65|2222.15|2221.65|2221.15|2220.65|117
1644828180000|2022-02-14 08:43:00|2221.27|2220.77|2222.15|2221.65|2222.15|2221.65|2220.65|2220.15|121
1644828190000|2022-02-14 08:43:10|2222.65|2222.15|2224.65|2224.15|2224.65|2224.15|2222.65|2222.15|201
1644828200000|2022-02-14 08:43:20|2224.9|2224.4|2222.9|2222.4|2224.9|2224.4|2222.9|2222.4|201
1644828210000|2022-02-14 08:43:30|2222.65|2222.15|2224.27|2223.77|2224.27|2223.77|2221.9|2221.4|277
1644828220000|2022-02-14 08:43:40|2224.15|2223.65|2223.4|2222.9|2224.4|2223.9|2223.15|2222.65|130
1644828230000|2022-02-14 08:43:50|2223.27|2222.77|2223.65|2223.15|2223.65|2223.15|2223.15|2222.65|165
1644828240000|2022-02-14 08:44:00|2223.9|2223.4|2224.65|2224.15|2224.65|2224.15|2223.65|2223.15|173
1644828250000|2022-02-14 08:44:10|2224.9|2224.4|2225.65|2225.15|2225.65|2225.15|2224.4|2223.9|148
1644828260000|2022-02-14 08:44:20|2225.77|2225.27|2225.15|2224.65|2225.9|2225.4|2225.15|2224.65|133
1644828270000|2022-02-14 08:44:30|2225.4|2224.9|2225.15|2224.65|2225.65|2225.15|2225.15|2224.65|256
1644828280000|2022-02-14 08:44:40|2225.4|2224.9|2225.77|2225.27|2225.77|2225.27|2225.4|2224.9|132
1644828290000|2022-02-14 08:44:50|2225.65|2225.15|2225.9|2225.4|2226.4|2225.9|2225.65|2225.15|80
1644828300000|2022-02-14 08:45:00|2225.65|2225.15|2225.4|2224.9|2225.77|2225.27|2225.27|2224.77|178
1644828310000|2022-02-14 08:45:10|2225.27|2224.77|2226.15|2225.65|2226.4|2225.9|2225.27|2224.77|130
1644828320000|2022-02-14 08:45:20|2226.27|2225.77|2226.4|2225.9|2226.65|2226.15|2225.65|2225.15|80
1644828330000|2022-02-14 08:45:30|2226.27|2225.77|2226.15|2225.65|2226.27|2225.77|2225.65|2225.15|63
1644828340000|2022-02-14 08:45:40|2226.27|2225.77|2226.77|2226.27|2227.15|2226.65|2226.27|2225.77|108
1644828350000|2022-02-14 08:45:50|2226.65|2226.15|2225.4|2224.9|2226.65|2226.15|2225.4|2224.9|73
1644828360000|2022-02-14 08:46:00|2225.65|2225.15|2224.65|2224.15|2225.65|2225.15|2224.65|2224.15|221
1644828370000|2022-02-14 08:46:10|2224.77|2224.27|2223.65|2223.15|2224.77|2224.27|2223.65|2223.15|77
1644828380000|2022-02-14 08:46:20|2223.77|2223.27|2223.9|2223.4|2223.9|2223.4|2223.4|2222.9|75
1644828390000|2022-02-14 08:46:30|2224.15|2223.65|2223.15|2222.65|2224.15|2223.65|2223.15|2222.65|70
1644828400000|2022-02-14 08:46:40|2223.27|2222.77|2224.15|2223.65|2224.4|2223.9|2223.27|2222.77|107
1644828410000|2022-02-14 08:46:50|2224.27|2223.77|2224.9|2224.4|2225.4|2224.9|2224.27|2223.77|81
1644828420000|2022-02-14 08:47:00|2224.77|2224.27|2224.4|2223.9|2224.77|2224.27|2224.15|2223.65|250
1644828430000|2022-02-14 08:47:10|2224.15|2223.65|2225.4|2224.9|2225.4|2224.9|2224.15|2223.65|415
1644828440000|2022-02-14 08:47:20|2225.27|2224.77|2225.9|2225.4|2226.4|2225.9|2225.27|2224.77|95
1644828450000|2022-02-14 08:47:30|2225.65|2225.15|2224.52|2224.02|2225.9|2225.4|2224.4|2223.9|101
1644828460000|2022-02-14 08:47:40|2224.65|2224.15|2224.4|2223.9|2224.65|2224.15|2224.4|2223.9|76
1644828470000|2022-02-14 08:47:50|2225.15|2224.65|2226.65|2226.15|2227.15|2226.65|2225.15|2224.65|349
1644828480000|2022-02-14 08:48:00|2226.4|2225.9|2224.4|2223.9|2226.52|2226.02|2224.4|2223.9|96
1644828490000|2022-02-14 08:48:10|2224.27|2223.77|2225.4|2224.9|2226.15|2225.65|2224.27|2223.77|173
1644828500000|2022-02-14 08:48:20|2225.15|2224.65|2224.9|2224.4|2225.15|2224.65|2224.65|2224.15|53
1644828510000|2022-02-14 08:48:30|2225.02|2224.52|2223.65|2223.15|2225.02|2224.52|2223.4|2222.9|76
1644828520000|2022-02-14 08:48:40|2223.4|2222.9|2222.65|2222.15|2223.52|2223.02|2222.65|2222.15|37
1644828530000|2022-02-14 08:48:50|2222.4|2221.9|2222.9|2222.4|2222.9|2222.4|2222.15|2221.65|71
1644828540000|2022-02-14 08:49:00|2223.27|2222.77|2222.65|2222.15|2223.4|2222.9|2222.27|2221.77|144
1644828550000|2022-02-14 08:49:10|2222.77|2222.27|2221.9|2221.4|2222.9|2222.4|2221.77|2221.27|96
1644828560000|2022-02-14 08:49:20|2221.77|2221.27|2221.4|2220.9|2222.15|2221.65|2221.15|2220.65|63
1644828570000|2022-02-14 08:49:30|2221.52|2221.02|2221.15|2220.65|2221.52|2221.02|2220.65|2220.15|82
1644828580000|2022-02-14 08:49:40|2221.02|2220.52|2220.4|2219.9|2221.4|2220.9|2220.27|2219.77|148
1644828590000|2022-02-14 08:49:50|2220.27|2219.77|2221.27|2220.77|2221.27|2220.77|2220.15|2219.65|150
1644828600000|2022-02-14 08:50:00|2221.15|2220.65|2222.4|2221.9|2223.15|2222.65|2221.02|2220.52|743
1644828610000|2022-02-14 08:50:10|2222.27|2221.77|2221.15|2220.65|2222.27|2221.77|2221.15|2220.65|98
1644828620000|2022-02-14 08:50:20|2221.52|2221.02|2221.9|2221.4|2221.9|2221.4|2221.4|2220.9|58
1644828630000|2022-02-14 08:50:30|2222.15|2221.65|2221.9|2221.4|2222.15|2221.65|2221.4|2220.9|35
1644828640000|2022-02-14 08:50:40|2221.77|2221.27|2221.65|2221.15|2221.9|2221.4|2221.52|2221.02|19
1644828650000|2022-02-14 08:50:50|2221.77|2221.27|2223.02|2222.52|2223.15|2222.65|2221.77|2221.27|32
1644828660000|2022-02-14 08:51:00|2223.15|2222.65|2223.02|2222.52|2223.52|2223.02|2222.4|2221.9|44
1644828670000|2022-02-14 08:51:10|2223.15|2222.65|2224.65|2224.15|2224.65|2224.15|2222.65|2222.15|84
1644828680000|2022-02-14 08:51:20|2224.77|2224.27|2225.02|2224.52|2225.15|2224.65|2224.65|2224.15|51
1644828690000|2022-02-14 08:51:30|2225.15|2224.65|2225.77|2225.27|2225.77|2225.27|2225.02|2224.52|56
1644828700000|2022-02-14 08:51:40|2225.65|2225.15|2225.65|2225.15|2226.02|2225.52|2225.15|2224.65|36
1644828710000|2022-02-14 08:51:50|2225.52|2225.02|2225.27|2224.77|2225.65|2225.15|2224.9|2224.4|74
1644828720000|2022-02-14 08:52:00|2225.4|2224.9|2223.9|2223.4|2225.65|2225.15|2223.52|2223.02|114
1644828730000|2022-02-14 08:52:10|2223.77|2223.27|2223.65|2223.15|2223.9|2223.4|2222.9|2222.4|80
1644828740000|2022-02-14 08:52:20|2223.77|2223.27|2223.27|2222.77|2224.52|2224.02|2223.27|2222.77|33
1644828750000|2022-02-14 08:52:30|2223.4|2222.9|2223.65|2223.15|2223.65|2223.15|2222.77|2222.27|56
1644828760000|2022-02-14 08:52:40|2223.52|2223.02|2222.9|2222.4|2223.65|2223.15|2222.65|2222.15|42
1644828770000|2022-02-14 08:52:50|2222.77|2222.27|2222.9|2222.4|2223.15|2222.65|2222.52|2222.02|29
1644828780000|2022-02-14 08:53:00|2222.4|2221.9|2221.9|2221.4|2222.4|2221.9|2221.9|2221.4|34
1644828790000|2022-02-14 08:53:10|2221.65|2221.15|2221.4|2220.9|2221.9|2221.4|2221.27|2220.77|47
1644828800000|2022-02-14 08:53:20|2221.65|2221.15|2221.65|2221.15|2221.65|2221.15|2221.15|2220.65|93
1644828810000|2022-02-14 08:53:30|2221.4|2220.9|2221.15|2220.65|2221.52|2221.02|2221.02|2220.52|182
1644828820000|2022-02-14 08:53:40|2221.4|2220.9|2221.4|2220.9|2221.65|2221.15|2221.15|2220.65|123
1644828830000|2022-02-14 08:53:50|2221.27|2220.77|2222.4|2221.9|2222.52|2222.02|2221.15|2220.65|76
1644828840000|2022-02-14 08:54:00|2222.52|2222.02|2222.15|2221.65|2222.65|2222.15|2221.9|2221.4|121
1644828850000|2022-02-14 08:54:10|2222.27|2221.77|2221.77|2221.27|2222.65|2222.15|2221.65|2221.15|63
1644828860000|2022-02-14 08:54:20|2221.65|2221.15|2221.4|2220.9|2221.9|2221.4|2221.15|2220.65|121
1644828870000|2022-02-14 08:54:30|2221.27|2220.77|2221.9|2221.4|2222.15|2221.65|2220.9|2220.4|69
1644828880000|2022-02-14 08:54:40|2221.77|2221.27|2221.15|2220.65|2221.9|2221.4|2220.9|2220.4|92
1644828890000|2022-02-14 08:54:50|2221.27|2220.77|2221.65|2221.15|2221.65|2221.15|2221.15|2220.65|57
1644828900000|2022-02-14 08:55:00|2221.9|2221.4|2222.4|2221.9|2222.65|2222.15|2221.9|2221.4|36
1644828910000|2022-02-14 08:55:10|2222.27|2221.77|2223.65|2223.15|2223.65|2223.15|2222.15|2221.65|38
1644828920000|2022-02-14 08:55:20|2223.77|2223.27|2223.52|2223.02|2224.02|2223.52|2223.52|2223.02|94
1644828930000|2022-02-14 08:55:30|2223.77|2223.27|2223.52|2223.02|2223.9|2223.4|2223.15|2222.65|81
1644828940000|2022-02-14 08:55:40|2223.4|2222.9|2223.77|2223.27|2223.9|2223.4|2223.27|2222.77|81
1644828950000|2022-02-14 08:55:50|2223.9|2223.4|2222.9|2222.4|2224.02|2223.52|2222.65|2222.15|38
1644828960000|2022-02-14 08:56:00|2223.27|2222.77|2223.4|2222.9|2223.65|2223.15|2222.77|2222.27|49
1644828970000|2022-02-14 08:56:10|2223.52|2223.02|2223.9|2223.4|2223.9|2223.4|2223.4|2222.9|18
1644828980000|2022-02-14 08:56:20|2224.02|2223.52|2223.15|2222.65|2224.02|2223.52|2222.9|2222.4|41
1644828990000|2022-02-14 08:56:30|2223.27|2222.77|2222.4|2221.9|2223.27|2222.77|2222.4|2221.9|47
1644829000000|2022-02-14 08:56:40|2222.27|2221.77|2222.4|2221.9|2222.9|2222.4|2222.15|2221.65|55
1644829010000|2022-02-14 08:56:50|2222.15|2221.65|2220.4|2219.9|2222.15|2221.65|2220.4|2219.9|104
1644829020000|2022-02-14 08:57:00|2220.15|2219.65|2220.02|2219.52|2220.4|2219.9|2219.65|2219.15|106
1644829030000|2022-02-14 08:57:10|2219.9|2219.4|2220.15|2219.65|2220.4|2219.9|2219.77|2219.27|83
1644829040000|2022-02-14 08:57:20|2220.02|2219.52|2221.02|2220.52|2221.02|2220.52|2219.9|2219.4|139
1644829050000|2022-02-14 08:57:30|2221.15|2220.65|2220.65|2220.15|2221.27|2220.77|2220.4|2219.9|35
1644829060000|2022-02-14 08:57:40|2220.77|2220.27|2219.4|2218.9|2220.77|2220.27|2219.27|2218.77|121
1644829070000|2022-02-14 08:57:50|2219.65|2219.15|2219.15|2218.65|2219.9|2219.4|2219.15|2218.65|70
1644829080000|2022-02-14 08:58:00|2219.4|2218.9|2219.02|2218.52|2219.4|2218.9|2218.65|2218.15|65
1644829090000|2022-02-14 08:58:10|2218.9|2218.4|2219.27|2218.77|2219.65|2219.15|2218.9|2218.4|84
1644829100000|2022-02-14 08:58:20|2219.4|2218.9|2219.4|2218.9|2219.65|2219.15|2218.9|2218.4|1481
1644829110000|2022-02-14 08:58:30|2219.27|2218.77|2219.65|2219.15|2220.02|2219.52|2219.15|2218.65|45
1644829120000|2022-02-14 08:58:40|2219.4|2218.9|2219.27|2218.77|2219.4|2218.9|2219.15|2218.65|62
1644829130000|2022-02-14 08:58:50|2219.4|2218.9|2220.15|2219.65|2220.15|2219.65|2219.27|2218.77|97
1644829140000|2022-02-14 08:59:00|2220.27|2219.77|2220.15|2219.65|2220.65|2220.15|2220.15|2219.65|39
1644829150000|2022-02-14 08:59:10|2220.02|2219.52|2219.4|2218.9|2220.02|2219.52|2219.27|2218.77|53
1644829160000|2022-02-14 08:59:20|2219.27|2218.77|2219.4|2218.9|2219.65|2219.15|2219.15|2218.65|48
1644829170000|2022-02-14 08:59:30|2219.52|2219.02|2219.52|2219.02|2219.65|2219.15|2219.15|2218.65|69
1644829180000|2022-02-14 08:59:40|2219.4|2218.9|2219.9|2219.4|2220.15|2219.65|2219.4|2218.9|31
1644829190000|2022-02-14 08:59:50|2219.65|2219.15|2219.65|2219.15|2220.15|2219.65|2219.52|2219.02|17
1644829200000|2022-02-14 09:00:00|2219.52|2219.02|2219.15|2218.65|2219.52|2219.02|2218.65|2218.15|103
1644829210000|2022-02-14 09:00:10|2218.9|2218.4|2219.15|2218.65|2219.52|2219.02|2218.9|2218.4|87
1644829220000|2022-02-14 09:00:20|2218.9|2218.4|2219.02|2218.52|2219.15|2218.65|2218.9|2218.4|20
1644829230000|2022-02-14 09:00:30|2218.9|2218.4|2218.65|2218.15|2218.9|2218.4|2218.15|2217.65|98
1644829240000|2022-02-14 09:00:40|2218.52|2218.02|2218.9|2218.4|2219.4|2218.9|2218.52|2218.02|47
1644829250000|2022-02-14 09:00:50|2218.77|2218.27|2218.02|2217.52|2218.77|2218.27|2218.02|2217.52|48
1644829260000|2022-02-14 09:01:00|2217.9|2217.4|2217.65|2217.15|2218.15|2217.65|2217.65|2217.15|175
1644829270000|2022-02-14 09:01:10|2217.52|2217.02|2217.15|2216.65|2217.65|2217.15|2216.9|2216.4|120
1644829280000|2022-02-14 09:01:20|2217.4|2216.9|2217.02|2216.52|2217.4|2216.9|2216.9|2216.4|103
1644829290000|2022-02-14 09:01:30|2217.15|2216.65|2216.4|2215.9|2217.15|2216.65|2216.4|2215.9|103
1644829300000|2022-02-14 09:01:40|2216.65|2216.15|2216.27|2215.77|2216.65|2216.15|2216.27|2215.77|97
1644829310000|2022-02-14 09:01:50|2216.15|2215.65|2216.15|2215.65|2216.27|2215.77|2215.77|2215.27|64
1644829320000|2022-02-14 09:02:00|2216.02|2215.52|2215.52|2215.02|2216.15|2215.65|2215.4|2214.9|37
1644829330000|2022-02-14 09:02:10|2215.65|2215.15|2215.65|2215.15|2215.9|2215.4|2215.4|2214.9|57
1644829340000|2022-02-14 09:02:20|2215.52|2215.02|2216.02|2215.52|2216.4|2215.9|2215.52|2215.02|41
1644829350000|2022-02-14 09:02:30|2216.15|2215.65|2216.9|2216.4|2217.02|2216.52|2216.02|2215.52|88
1644829360000|2022-02-14 09:02:40|2217.02|2216.52|2217.02|2216.52|2217.4|2216.9|2216.9|2216.4|55
1644829370000|2022-02-14 09:02:50|2216.9|2216.4|2217.02|2216.52|2217.4|2216.9|2216.65|2216.15|30
1644829380000|2022-02-14 09:03:00|2216.9|2216.4|2218.4|2217.9|2218.52|2218.02|2216.9|2216.4|46
1644829390000|2022-02-14 09:03:10|2218.52|2218.02|2218.52|2218.02|2218.9|2218.4|2218.4|2217.9|41
1644829400000|2022-02-14 09:03:20|2218.65|2218.15|2219.52|2219.02|2219.65|2219.15|2218.65|2218.15|50
1644829410000|2022-02-14 09:03:30|2219.65|2219.15|2219.15|2218.65|2220.4|2219.9|2219.15|2218.65|51
1644829420000|2022-02-14 09:03:40|2219.27|2218.77|2218.52|2218.02|2219.27|2218.77|2218.4|2217.9|104
1644829430000|2022-02-14 09:03:50|2218.4|2217.9|2219.27|2218.77|2219.4|2218.9|2218.4|2217.9|74
1644829440000|2022-02-14 09:04:00|2219.4|2218.9|2220.4|2219.9|2220.52|2220.02|2219.4|2218.9|49
1644829450000|2022-02-14 09:04:10|2220.52|2220.02|2219.65|2219.15|2221.15|2220.65|2219.4|2218.9|82
1644829460000|2022-02-14 09:04:20|2219.52|2219.02|2218.15|2217.65|2219.65|2219.15|2217.9|2217.4|62
1644829470000|2022-02-14 09:04:30|2218.27|2217.77|2218.15|2217.65|2218.4|2217.9|2218.02|2217.52|56
1644829480000|2022-02-14 09:04:40|2218.27|2217.77|2217.77|2217.27|2218.4|2217.9|2217.77|2217.27|57
1644829490000|2022-02-14 09:04:50|2217.9|2217.4|2217.4|2216.9|2217.9|2217.4|2217.15|2216.65|25
1644829500000|2022-02-14 09:05:00|2217.52|2217.02|2217.27|2216.77|2217.52|2217.02|2216.27|2215.77|81
1644829510000|2022-02-14 09:05:10|2217.15|2216.65|2217.27|2216.77|2217.65|2217.15|2216.9|2216.4|29
1644829520000|2022-02-14 09:05:20|2217.15|2216.65|2216.77|2216.27|2217.4|2216.9|2216.52|2216.02|70
1644829530000|2022-02-14 09:05:30|2216.65|2216.15|2217.9|2217.4|2217.9|2217.4|2216.65|2216.15|39
1644829540000|2022-02-14 09:05:40|2218.27|2217.77|2218.65|2218.15|2218.65|2218.15|2217.9|2217.4|51
1644829550000|2022-02-14 09:05:50|2218.52|2218.02|2217.4|2216.9|2218.52|2218.02|2217.4|2216.9|36
1644829560000|2022-02-14 09:06:00|2217.27|2216.77|2216.9|2216.4|2217.4|2216.9|2216.65|2216.15|41
1644829570000|2022-02-14 09:06:10|2216.77|2216.27|2216.77|2216.27|2216.9|2216.4|2216.15|2215.65|54
1644829580000|2022-02-14 09:06:20|2216.65|2216.15|2215.9|2215.4|2216.65|2216.15|2215.52|2215.02|38
1644829590000|2022-02-14 09:06:30|2216.4|2215.9|2216.02|2215.52|2216.4|2215.9|2215.9|2215.4|72
1644829600000|2022-02-14 09:06:40|2216.15|2215.65|2215.65|2215.15|2216.27|2215.77|2215.52|2215.02|42
1644829610000|2022-02-14 09:06:50|2215.52|2215.02|2216.15|2215.65|2216.15|2215.65|2215.4|2214.9|36
1644829620000|2022-02-14 09:07:00|2216.4|2215.9|2215.15|2214.65|2216.4|2215.9|2215.15|2214.65|45
1644829630000|2022-02-14 09:07:10|2215.27|2214.77|2215.65|2215.15|2215.77|2215.27|2215.15|2214.65|63
1644829640000|2022-02-14 09:07:20|2215.9|2215.4|2216.65|2216.15|2217.15|2216.65|2215.9|2215.4|58
1644829650000|2022-02-14 09:07:30|2216.4|2215.9|2217.27|2216.77|2217.4|2216.9|2216.15|2215.65|42
1644829660000|2022-02-14 09:07:40|2217.15|2216.65|2217.52|2217.02|2217.65|2217.15|2216.9|2216.4|97
1644829670000|2022-02-14 09:07:50|2217.65|2217.15|2217.65|2217.15|2217.77|2217.27|2217.52|2217.02|7
1644829680000|2022-02-14 09:08:00|2217.52|2217.02|2218.4|2217.9|2218.65|2218.15|2217.52|2217.02|46
1644829690000|2022-02-14 09:08:10|2218.52|2218.02|2219.27|2218.77|2219.4|2218.9|2218.4|2217.9|62
1644829700000|2022-02-14 09:08:20|2219.4|2218.9|2219.4|2218.9|2219.4|2218.9|2219.15|2218.65|24
1644829710000|2022-02-14 09:08:30|2219.52|2219.02|2220.4|2219.9|2220.65|2220.15|2219.52|2219.02|32
1644829720000|2022-02-14 09:08:40|2220.15|2219.65|2219.77|2219.27|2220.15|2219.65|2219.65|2219.15|111
1644829730000|2022-02-14 09:08:50|2219.9|2219.4|2219.77|2219.27|2219.9|2219.4|2219.4|2218.9|80
1644829740000|2022-02-14 09:09:00|2219.65|2219.15|2219.4|2218.9|2220.15|2219.65|2219.4|2218.9|184
1644829750000|2022-02-14 09:09:10|2219.15|2218.65|2218.02|2217.52|2219.4|2218.9|2217.65|2217.15|175
1644829760000|2022-02-14 09:09:20|2218.15|2217.65|2219.4|2218.9|2220.15|2219.65|2218.15|2217.65|113
1644829770000|2022-02-14 09:09:30|2219.27|2218.77|2218.65|2218.15|2219.27|2218.77|2218.15|2217.65|54
1644829780000|2022-02-14 09:09:40|2218.77|2218.27|2218.4|2217.9|2219.15|2218.65|2218.4|2217.9|46
1644829790000|2022-02-14 09:09:50|2218.52|2218.02|2218.65|2218.15|2218.9|2218.4|2218.4|2217.9|51
1644829800000|2022-02-14 09:10:00|2218.4|2217.9|2217.65|2217.15|2218.65|2218.15|2217.65|2217.15|93
1644829810000|2022-02-14 09:10:10|2217.9|2217.4|2217.65|2217.15|2218.15|2217.65|2217.4|2216.9|51
1644829820000|2022-02-14 09:10:20|2217.52|2217.02|2217.65|2217.15|2218.15|2217.65|2217.15|2216.65|109
1644829830000|2022-02-14 09:10:30|2217.77|2217.27|2219.27|2218.77|2219.27|2218.77|2217.52|2217.02|93
1644829840000|2022-02-14 09:10:40|2218.9|2218.4|2218.9|2218.4|2219.15|2218.65|2218.9|2218.4|57
1644829850000|2022-02-14 09:10:50|2218.65|2218.15|2218.65|2218.15|2218.9|2218.4|2218.4|2217.9|74
1644829860000|2022-02-14 09:11:00|2218.9|2218.4|2218.4|2217.9|2218.9|2218.4|2217.9|2217.4|85
1644829870000|2022-02-14 09:11:10|2218.15|2217.65|2217.52|2217.02|2218.15|2217.65|2217.4|2216.9|25
1644829880000|2022-02-14 09:11:20|2217.4|2216.9|2217.27|2216.77|2217.65|2217.15|2217.15|2216.65|98
1644829890000|2022-02-14 09:11:30|2217.15|2216.65|2217.15|2216.65|2218.02|2217.52|2216.9|2216.4|62
1644829900000|2022-02-14 09:11:40|2217.27|2216.77|2215.77|2215.27|2217.4|2216.9|2215.65|2215.15|99
1644829910000|2022-02-14 09:11:50|2215.65|2215.15|2215.27|2214.77|2215.65|2215.15|2215.15|2214.65|78
1644829920000|2022-02-14 09:12:00|2215.15|2214.65|2214.65|2214.15|2216.02|2215.52|2214.65|2214.15|84
1644829930000|2022-02-14 09:12:10|2214.77|2214.27|2215.77|2215.27|2215.77|2215.27|2214.65|2214.15|81
1644829940000|2022-02-14 09:12:20|2215.65|2215.15|2215.9|2215.4|2216.4|2215.9|2215.65|2215.15|137
1644829950000|2022-02-14 09:12:30|2215.77|2215.27|2215.52|2215.02|2216.15|2215.65|2215.4|2214.9|121
1644829960000|2022-02-14 09:12:40|2215.65|2215.15|2215.02|2214.52|2215.65|2215.15|2214.77|2214.27|182
1644829970000|2022-02-14 09:12:50|2214.9|2214.4|2215.15|2214.65|2215.15|2214.65|2214.77|2214.27|142
1644829980000|2022-02-14 09:13:00|2215.27|2214.77|2214.9|2214.4|2215.77|2215.27|2214.9|2214.4|102
1644829990000|2022-02-14 09:13:10|2215.02|2214.52|2214.9|2214.4|2215.15|2214.65|2214.65|2214.15|31
1644830000000|2022-02-14 09:13:20|2214.77|2214.27|2214.02|2213.52|2214.9|2214.4|2214.02|2213.52|112
1644830010000|2022-02-14 09:13:30|2214.15|2213.65|2214.15|2213.65|2214.15|2213.65|2213.9|2213.4|37
1644830020000|2022-02-14 09:13:40|2214.02|2213.52|2214.15|2213.65|2214.4|2213.9|2214.02|2213.52|20
1644830030000|2022-02-14 09:13:50|2214.4|2213.9|2215.4|2214.9|2215.52|2215.02|2214.4|2213.9|147
1644830040000|2022-02-14 09:14:00|2215.27|2214.77|2215.4|2214.9|2215.52|2215.02|2215.15|2214.65|143
1644830050000|2022-02-14 09:14:10|2215.52|2215.02|2216.02|2215.52|2216.15|2215.65|2215.15|2214.65|159
1644830060000|2022-02-14 09:14:20|2216.15|2215.65|2217.27|2216.77|2217.4|2216.9|2216.15|2215.65|29
1644830070000|2022-02-14 09:14:30|2217.4|2216.9|2216.9|2216.4|2217.77|2217.27|2216.9|2216.4|36
1644830080000|2022-02-14 09:14:40|2216.65|2216.15|2215.9|2215.4|2216.65|2216.15|2215.65|2215.15|61
1644830090000|2022-02-14 09:14:50|2215.77|2215.27|2216.4|2215.9|2216.65|2216.15|2215.65|2215.15|66
1644830100000|2022-02-14 09:15:00|2216.52|2216.02|2217.15|2216.65|2218.4|2217.9|2216.4|2215.9|56
1644830110000|2022-02-14 09:15:10|2216.9|2216.4|2216.9|2216.4|2217.02|2216.52|2216.4|2215.9|79
1644830120000|2022-02-14 09:15:20|2217.02|2216.52|2217.02|2216.52|2217.9|2217.4|2216.77|2216.27|62
1644830130000|2022-02-14 09:15:30|2217.15|2216.65|2217.65|2217.15|2217.9|2217.4|2217.02|2216.52|18
1644830140000|2022-02-14 09:15:40|2217.77|2217.27|2218.15|2217.65|2218.27|2217.77|2217.65|2217.15|42
1644830150000|2022-02-14 09:15:50|2218.27|2217.77|2218.52|2218.02|2218.52|2218.02|2218.02|2217.52|25
1644830160000|2022-02-14 09:16:00|2218.4|2217.9|2218.9|2218.4|2218.9|2218.4|2217.65|2217.15|53
1644830170000|2022-02-14 09:16:10|2218.65|2218.15|2218.77|2218.27|2218.9|2218.4|2218.4|2217.9|30
1644830180000|2022-02-14 09:16:20|2218.65|2218.15|2218.9|2218.4|2219.15|2218.65|2218.65|2218.15|35
1644830190000|2022-02-14 09:16:30|2219.02|2218.52|2219.9|2219.4|2220.02|2219.52|2218.9|2218.4|72
1644830200000|2022-02-14 09:16:40|2220.02|2219.52|2219.9|2219.4|2220.15|2219.65|2219.65|2219.15|53
1644830210000|2022-02-14 09:16:50|2220.02|2219.52|2220.65|2220.15|2220.65|2220.15|2219.9|2219.4|38
1644830220000|2022-02-14 09:17:00|2220.77|2220.27|2220.15|2219.65|2220.77|2220.27|2220.02|2219.52|74
1644830230000|2022-02-14 09:17:10|2220.02|2219.52|2220.9|2220.4|2220.9|2220.4|2219.9|2219.4|63
1644830240000|2022-02-14 09:17:20|2221.02|2220.52|2221.65|2221.15|2221.65|2221.15|2220.9|2220.4|110
1644830250000|2022-02-14 09:17:30|2221.77|2221.27|2223.02|2222.52|2223.15|2222.65|2221.77|2221.27|132
1644830260000|2022-02-14 09:17:40|2223.15|2222.65|2223.02|2222.52|2223.15|2222.65|2222.9|2222.4|155
1644830270000|2022-02-14 09:17:50|2222.9|2222.4|2222.15|2221.65|2222.9|2222.4|2222.02|2221.52|133
1644830280000|2022-02-14 09:18:00|2222.4|2221.9|2221.9|2221.4|2222.52|2222.02|2221.77|2221.27|79
1644830290000|2022-02-14 09:18:10|2222.4|2221.9|2222.9|2222.4|2223.27|2222.77|2222.15|2221.65|177
1644830300000|2022-02-14 09:18:20|2222.77|2222.27|2223.65|2223.15|2223.65|2223.15|2222.65|2222.15|76
1644830310000|2022-02-14 09:18:30|2223.9|2223.4|2223.9|2223.4|2223.9|2223.4|2223.27|2222.77|65
1644830320000|2022-02-14 09:18:40|2223.77|2223.27|2222.4|2221.9|2223.77|2223.27|2222.02|2221.52|41
1644830330000|2022-02-14 09:18:50|2222.52|2222.02|2223.02|2222.52|2223.02|2222.52|2222.15|2221.65|43
1644830340000|2022-02-14 09:19:00|2222.9|2222.4|2223.4|2222.9|2223.77|2223.27|2222.9|2222.4|21
1644830350000|2022-02-14 09:19:10|2223.52|2223.02|2222.77|2222.27|2223.52|2223.02|2222.65|2222.15|28
1644830360000|2022-02-14 09:19:20|2222.9|2222.4|2223.65|2223.15|2223.77|2223.27|2222.77|2222.27|90
1644830370000|2022-02-14 09:19:30|2223.77|2223.27|2224.52|2224.02|2225.15|2224.65|2223.77|2223.27|99
1644830380000|2022-02-14 09:19:40|2224.65|2224.15|2224.15|2223.65|2224.65|2224.15|2223.9|2223.4|38
1644830390000|2022-02-14 09:19:50|2224.02|2223.52|2223.15|2222.65|2224.15|2223.65|2223.02|2222.52|28
1644830400000|2022-02-14 09:20:00|2223.02|2222.52|2223.65|2223.15|2224.02|2223.52|2222.9|2222.4|62
1644830410000|2022-02-14 09:20:10|2223.9|2223.4|2223.9|2223.4|2224.27|2223.77|2223.77|2223.27|109
1644830420000|2022-02-14 09:20:20|2223.77|2223.27|2223.15|2222.65|2223.9|2223.4|2223.02|2222.52|61
1644830430000|2022-02-14 09:20:30|2223.27|2222.77|2224.15|2223.65|2224.4|2223.9|2223.02|2222.52|84
1644830440000|2022-02-14 09:20:40|2224.27|2223.77|2223.77|2223.27|2224.4|2223.9|2223.65|2223.15|67
1644830450000|2022-02-14 09:20:50|2224.15|2223.65|2224.4|2223.9|2224.65|2224.15|2224.15|2223.65|32
1644830460000|2022-02-14 09:21:00|2224.27|2223.77|2224.52|2224.02|2224.9|2224.4|2224.27|2223.77|66
1644830470000|2022-02-14 09:21:10|2224.65|2224.15|2224.27|2223.77|2224.9|2224.4|2224.15|2223.65|50
1644830480000|2022-02-14 09:21:20|2224.4|2223.9|2224.15|2223.65|2224.4|2223.9|2223.9|2223.4|43
1644830490000|2022-02-14 09:21:30|2224.4|2223.9|2223.65|2223.15|2224.4|2223.9|2223.27|2222.77|92
1644830500000|2022-02-14 09:21:40|2223.52|2223.02|2223.65|2223.15|2223.77|2223.27|2223.27|2222.77|88
1644830510000|2022-02-14 09:21:50|2223.52|2223.02|2223.02|2222.52|2223.52|2223.02|2222.9|2222.4|13
1644830520000|2022-02-14 09:22:00|2223.15|2222.65|2223.15|2222.65|2223.15|2222.65|2222.9|2222.4|21
1644830530000|2022-02-14 09:22:10|2223.02|2222.52|2224.9|2224.4|2224.9|2224.4|2223.02|2222.52|88
1644830540000|2022-02-14 09:22:20|2224.77|2224.27|2225.4|2224.9|2225.4|2224.9|2224.65|2224.15|31
1644830550000|2022-02-14 09:22:30|2225.27|2224.77|2225.77|2225.27|2225.9|2225.4|2225.27|2224.77|26
1644830560000|2022-02-14 09:22:40|2226.15|2225.65|2226.4|2225.9|2226.65|2226.15|2225.9|2225.4|118
1644830570000|2022-02-14 09:22:50|2226.15|2225.65|2225.4|2224.9|2226.15|2225.65|2225.15|2224.65|75
1644830580000|2022-02-14 09:23:00|2225.52|2225.02|2225.9|2225.4|2225.9|2225.4|2225.4|2224.9|31
1644830590000|2022-02-14 09:23:10|2226.27|2225.77|2225.52|2225.02|2226.4|2225.9|2225.4|2224.9|40
1644830600000|2022-02-14 09:23:20|2225.4|2224.9|2225.4|2224.9|2225.65|2225.15|2225.4|2224.9|11
1644830610000|2022-02-14 09:23:30|2225.52|2225.02|2225.4|2224.9|2226.15|2225.65|2225.4|2224.9|132
1644830620000|2022-02-14 09:23:40|2225.27|2224.77|2224.65|2224.15|2225.4|2224.9|2224.65|2224.15|17
1644830630000|2022-02-14 09:23:50|2224.27|2223.77|2224.15|2223.65|2224.4|2223.9|2223.9|2223.4|55
1644830640000|2022-02-14 09:24:00|2224.27|2223.77|2225.02|2224.52|2225.15|2224.65|2224.15|2223.65|29
1644830650000|2022-02-14 09:24:10|2224.9|2224.4|2224.77|2224.27|2225.15|2224.65|2224.52|2224.02|522
1644830660000|2022-02-14 09:24:20|2224.9|2224.4|2224.4|2223.9|2224.9|2224.4|2224.4|2223.9|35
1644830670000|2022-02-14 09:24:30|2224.52|2224.02|2224.65|2224.15|2224.9|2224.4|2224.4|2223.9|21
1644830680000|2022-02-14 09:24:40|2224.52|2224.02|2224.65|2224.15|2224.65|2224.15|2224.4|2223.9|12
1644830690000|2022-02-14 09:24:50|2224.9|2224.4|2225.65|2225.15|2225.9|2225.4|2224.9|2224.4|76
1644830700000|2022-02-14 09:25:00|2225.77|2225.27|2225.65|2225.15|2225.9|2225.4|2225.4|2224.9|32
1644830710000|2022-02-14 09:25:10|2225.52|2225.02|2226.15|2225.65|2226.27|2225.77|2225.15|2224.65|75
1644830720000|2022-02-14 09:25:20|2226.27|2225.77|2225.65|2225.15|2226.4|2225.9|2225.52|2225.02|22
1644830730000|2022-02-14 09:25:30|2225.77|2225.27|2227.02|2226.52|2227.02|2226.52|2225.65|2225.15|88
1644830740000|2022-02-14 09:25:40|2227.15|2226.65|2226.52|2226.02|2227.15|2226.65|2226.52|2226.02|22
1644830750000|2022-02-14 09:25:50|2226.65|2226.15|2226.4|2225.9|2227.15|2226.65|2226.4|2225.9|86
1644830760000|2022-02-14 09:26:00|2226.52|2226.02|2226.52|2226.02|2226.9|2226.4|2226.4|2225.9|50
1644830770000|2022-02-14 09:26:10|2226.4|2225.9|2226.65|2226.15|2226.77|2226.27|2226.4|2225.9|16
1644830780000|2022-02-14 09:26:20|2226.52|2226.02|2226.15|2225.65|2226.65|2226.15|2226.15|2225.65|27
1644830790000|2022-02-14 09:26:30|2226.02|2225.52|2225.9|2225.4|2226.65|2226.15|2225.65|2225.15|32
1644830800000|2022-02-14 09:26:40|2225.77|2225.27|2226.15|2225.65|2226.15|2225.65|2225.65|2225.15|45
1644830810000|2022-02-14 09:26:50|2226.27|2225.77|2226.02|2225.52|2226.4|2225.9|2226.02|2225.52|27
1644830820000|2022-02-14 09:27:00|2226.15|2225.65|2225.9|2225.4|2226.15|2225.65|2225.15|2224.65|397
1644830830000|2022-02-14 09:27:10|2225.77|2225.27|2225.9|2225.4|2226.15|2225.65|2225.4|2224.9|29
1644830840000|2022-02-14 09:27:20|2226.02|2225.52|2225.9|2225.4|2226.15|2225.65|2225.65|2225.15|28
1644830850000|2022-02-14 09:27:30|2225.77|2225.27|2225.15|2224.65|2225.77|2225.27|2224.9|2224.4|108
1644830860000|2022-02-14 09:27:40|2225.02|2224.52|2224.65|2224.15|2225.02|2224.52|2224.65|2224.15|19
1644830870000|2022-02-14 09:27:50|2224.77|2224.27|2225.15|2224.65|2225.15|2224.65|2224.65|2224.15|61
1644830880000|2022-02-14 09:28:00|2225.02|2224.52|2226.27|2225.77|2226.27|2225.77|2224.9|2224.4|36
1644830890000|2022-02-14 09:28:10|2226.15|2225.65|2227.27|2226.77|2227.4|2226.9|2226.15|2225.65|92
1644830900000|2022-02-14 09:28:20|2227.15|2226.65|2226.27|2225.77|2227.15|2226.65|2226.15|2225.65|35
1644830910000|2022-02-14 09:28:30|2226.4|2225.9|2224.27|2223.77|2226.4|2225.9|2224.27|2223.77|40
1644830920000|2022-02-14 09:28:40|2224.15|2223.65|2224.4|2223.9|2224.52|2224.02|2223.9|2223.4|28
1644830930000|2022-02-14 09:28:50|2224.65|2224.15|2224.4|2223.9|2224.65|2224.15|2224.15|2223.65|24
1644830940000|2022-02-14 09:29:00|2224.65|2224.15|2223.9|2223.4|2224.65|2224.15|2223.77|2223.27|33
1644830950000|2022-02-14 09:29:10|2224.02|2223.52|2224.15|2223.65|2224.15|2223.65|2223.77|2223.27|23
1644830960000|2022-02-14 09:29:20|2224.02|2223.52|2225.02|2224.52|2225.15|2224.65|2223.77|2223.27|15
1644830970000|2022-02-14 09:29:30|2224.9|2224.4|2224.52|2224.02|2225.4|2224.9|2224.52|2224.02|54
1644830980000|2022-02-14 09:29:40|2224.4|2223.9|2225.02|2224.52|2225.4|2224.9|2224.15|2223.65|22
1644830990000|2022-02-14 09:29:50|2224.9|2224.4|2225.4|2224.9|2225.4|2224.9|2224.77|2224.27|19
1644831000000|2022-02-14 09:30:00|2225.27|2224.77|2226.15|2225.65|2226.52|2226.02|2224.9|2224.4|76
1644831010000|2022-02-14 09:30:10|2225.9|2225.4|2224.9|2224.4|2225.9|2225.4|2224.65|2224.15|726
1644831020000|2022-02-14 09:30:20|2225.02|2224.52|2224.4|2223.9|2225.02|2224.52|2224.4|2223.9|25
1644831030000|2022-02-14 09:30:30|2224.27|2223.77|2224.4|2223.9|2224.9|2224.4|2224.15|2223.65|38
1644831040000|2022-02-14 09:30:40|2224.15|2223.65|2224.9|2224.4|2225.15|2224.65|2224.15|2223.65|19
1644831050000|2022-02-14 09:30:50|2224.77|2224.27|2224.77|2224.27|2225.02|2224.52|2224.52|2224.02|45
1644831060000|2022-02-14 09:31:00|2224.9|2224.4|2225.15|2224.65|2225.15|2224.65|2224.9|2224.4|44
1644831070000|2022-02-14 09:31:10|2225.27|2224.77|2225.15|2224.65|2225.9|2225.4|2224.9|2224.4|38
1644831080000|2022-02-14 09:31:20|2225.4|2224.9|2225.27|2224.77|2225.4|2224.9|2225.02|2224.52|11
1644831090000|2022-02-14 09:31:30|2225.4|2224.9|2225.9|2225.4|2226.4|2225.9|2225.27|2224.77|95
1644831100000|2022-02-14 09:31:40|2225.65|2225.15|2226.02|2225.52|2226.02|2225.52|2225.4|2224.9|27
1644831110000|2022-02-14 09:31:50|2225.9|2225.4|2225.4|2224.9|2225.9|2225.4|2225.27|2224.77|14
1644831120000|2022-02-14 09:32:00|2225.27|2224.77|2225.4|2224.9|2225.77|2225.27|2225.27|2224.77|31
1644831130000|2022-02-14 09:32:10|2225.27|2224.77|2225.65|2225.15|2226.15|2225.65|2225.02|2224.52|29
1644831140000|2022-02-14 09:32:20|2225.52|2225.02|2225.15|2224.65|2225.65|2225.15|2225.15|2224.65|18
1644831150000|2022-02-14 09:32:30|2225.27|2224.77|2224.65|2224.15|2225.4|2224.9|2224.65|2224.15|24
1644831160000|2022-02-14 09:32:40|2224.52|2224.02|2223.65|2223.15|2224.52|2224.02|2223.52|2223.02|67
1644831170000|2022-02-14 09:32:50|2223.52|2223.02|2223.65|2223.15|2223.65|2223.15|2223.15|2222.65|75
1644831180000|2022-02-14 09:33:00|2223.77|2223.27|2223.65|2223.15|2223.9|2223.4|2223.52|2223.02|115
1644831190000|2022-02-14 09:33:10|2223.77|2223.27|2223.77|2223.27|2224.15|2223.65|2223.65|2223.15|26
1644831200000|2022-02-14 09:33:20|2223.65|2223.15|2223.15|2222.65|2223.77|2223.27|2222.4|2221.9|97
1644831210000|2022-02-14 09:33:30|2223.02|2222.52|2221.65|2221.15|2223.27|2222.77|2221.52|2221.02|273
1644831220000|2022-02-14 09:33:40|2221.77|2221.27|2221.52|2221.02|2221.77|2221.27|2221.15|2220.65|147
1644831230000|2022-02-14 09:33:50|2221.65|2221.15|2222.27|2221.77|2222.27|2221.77|2221.4|2220.9|68
1644831240000|2022-02-14 09:34:00|2222.4|2221.9|2221.77|2221.27|2222.4|2221.9|2221.77|2221.27|70
1644831250000|2022-02-14 09:34:10|2221.65|2221.15|2222.15|2221.65|2222.27|2221.77|2221.4|2220.9|63
1644831260000|2022-02-14 09:34:20|2222.27|2221.77|2222.15|2221.65|2222.4|2221.9|2221.9|2221.4|21
1644831270000|2022-02-14 09:34:30|2222.4|2221.9|2221.77|2221.27|2222.4|2221.9|2221.77|2221.27|17
1644831280000|2022-02-14 09:34:40|2221.9|2221.4|2222.02|2221.52|2222.4|2221.9|2221.9|2221.4|35
1644831290000|2022-02-14 09:34:50|2222.15|2221.65|2222.15|2221.65|2222.52|2222.02|2222.15|2221.65|16
1644831300000|2022-02-14 09:35:00|2222.02|2221.52|2221.4|2220.9|2222.15|2221.65|2221.4|2220.9|69
1644831310000|2022-02-14 09:35:10|2221.52|2221.02|2221.9|2221.4|2221.9|2221.4|2221.4|2220.9|33
1644831320000|2022-02-14 09:35:20|2222.4|2221.9|2222.02|2221.52|2222.52|2222.02|2221.65|2221.15|59
1644831330000|2022-02-14 09:35:30|2222.15|2221.65|2222.65|2222.15|2222.77|2222.27|2221.9|2221.4|105
1644831340000|2022-02-14 09:35:40|2222.77|2222.27|2222.02|2221.52|2222.9|2222.4|2221.9|2221.4|77
1644831350000|2022-02-14 09:35:50|2222.15|2221.65|2221.9|2221.4|2222.4|2221.9|2221.9|2221.4|29
1644831360000|2022-02-14 09:36:00|2222.02|2221.52|2222.15|2221.65|2222.4|2221.9|2221.9|2221.4|461
1644831370000|2022-02-14 09:36:10|2222.27|2221.77|2220.52|2220.02|2222.27|2221.77|2220.52|2220.02|75
1644831380000|2022-02-14 09:36:20|2220.4|2219.9|2219.9|2219.4|2220.52|2220.02|2219.65|2219.15|68
1644831390000|2022-02-14 09:36:30|2220.02|2219.52|2220.02|2219.52|2220.4|2219.9|2219.9|2219.4|33
1644831400000|2022-02-14 09:36:40|2219.9|2219.4|2220.52|2220.02|2220.52|2220.02|2219.65|2219.15|36
1644831410000|2022-02-14 09:36:50|2220.4|2219.9|2220.4|2219.9|2220.52|2220.02|2220.4|2219.9|19
1644831420000|2022-02-14 09:37:00|2220.27|2219.77|2219.9|2219.4|2220.27|2219.77|2219.65|2219.15|18
1644831430000|2022-02-14 09:37:10|2220.02|2219.52|2219.65|2219.15|2220.15|2219.65|2219.65|2219.15|43
1644831440000|2022-02-14 09:37:20|2219.77|2219.27|2219.65|2219.15|2220.02|2219.52|2219.65|2219.15|5
1644831450000|2022-02-14 09:37:30|2219.77|2219.27|2219.9|2219.4|2220.15|2219.65|2219.65|2219.15|63
1644831460000|2022-02-14 09:37:40|2220.27|2219.77|2219.15|2218.65|2220.27|2219.77|2219.02|2218.52|211
1644831470000|2022-02-14 09:37:50|2219.27|2218.77|2218.9|2218.4|2219.4|2218.9|2218.77|2218.27|12
1644831480000|2022-02-14 09:38:00|2219.02|2218.52|2218.65|2218.15|2219.27|2218.77|2218.65|2218.15|52
1644831490000|2022-02-14 09:38:10|2218.77|2218.27|2218.27|2217.77|2218.77|2218.27|2218.15|2217.65|72
1644831500000|2022-02-14 09:38:20|2218.15|2217.65|2217.65|2217.15|2218.15|2217.65|2217.4|2216.9|88
1644831510000|2022-02-14 09:38:30|2217.77|2217.27|2218.15|2217.65|2218.4|2217.9|2217.65|2217.15|61
1644831520000|2022-02-14 09:38:40|2218.02|2217.52|2218.15|2217.65|2218.4|2217.9|2217.9|2217.4|60
1644831530000|2022-02-14 09:38:50|2218.27|2217.77|2218.9|2218.4|2218.9|2218.4|2218.02|2217.52|48
1644831540000|2022-02-14 09:39:00|2219.15|2218.65|2219.65|2219.15|2220.9|2220.4|2219.15|2218.65|2086
1644831550000|2022-02-14 09:39:10|2219.52|2219.02|2219.15|2218.65|2219.65|2219.15|2219.02|2218.52|26
1644831560000|2022-02-14 09:39:20|2218.77|2218.27|2218.15|2217.65|2219.15|2218.65|2218.15|2217.65|90
1644831570000|2022-02-14 09:39:30|2217.9|2217.4|2217.9|2217.4|2218.4|2217.9|2217.9|2217.4|59
1644831580000|2022-02-14 09:39:40|2217.77|2217.27|2218.27|2217.77|2218.4|2217.9|2217.77|2217.27|74
1644831590000|2022-02-14 09:39:50|2218.4|2217.9|2218.4|2217.9|2219.15|2218.65|2218.27|2217.77|28
1644831600000|2022-02-14 09:40:00|2218.27|2217.77|2217.9|2217.4|2218.65|2218.15|2217.77|2217.27|9
1644831610000|2022-02-14 09:40:10|2217.77|2217.27|2218.15|2217.65|2218.4|2217.9|2217.4|2216.9|2074
1644831620000|2022-02-14 09:40:20|2217.9|2217.4|2218.4|2217.9|2218.65|2218.15|2217.9|2217.4|19
1644831630000|2022-02-14 09:40:30|2218.15|2217.65|2218.4|2217.9|2218.4|2217.9|2217.9|2217.4|34
1644831640000|2022-02-14 09:40:40|2218.27|2217.77|2218.15|2217.65|2218.4|2217.9|2217.9|2217.4|18
1644831650000|2022-02-14 09:40:50|2218.4|2217.9|2218.4|2217.9|2218.65|2218.15|2218.15|2217.65|34
1644831660000|2022-02-14 09:41:00|2218.15|2217.65|2218.02|2217.52|2218.4|2217.9|2217.9|2217.4|63
1644831670000|2022-02-14 09:41:10|2217.9|2217.4|2217.4|2216.9|2217.9|2217.4|2217.15|2216.65|83
1644831680000|2022-02-14 09:41:20|2217.52|2217.02|2218.15|2217.65|2218.4|2217.9|2217.52|2217.02|72
1644831690000|2022-02-14 09:41:30|2218.02|2217.52|2218.02|2217.52|2218.15|2217.65|2217.65|2217.15|61
1644831700000|2022-02-14 09:41:40|2217.9|2217.4|2218.4|2217.9|2218.65|2218.15|2217.9|2217.4|15
1644831710000|2022-02-14 09:41:50|2218.27|2217.77|2218.27|2217.77|2218.4|2217.9|2218.15|2217.65|12
1644831720000|2022-02-14 09:42:00|2218.4|2217.9|2218.15|2217.65|2218.4|2217.9|2217.65|2217.15|47
1644831730000|2022-02-14 09:42:10|2218.02|2217.52|2218.15|2217.65|2218.15|2217.65|2217.4|2216.9|34
1644831740000|2022-02-14 09:42:20|2218.4|2217.9|2218.4|2217.9|2218.9|2218.4|2218.4|2217.9|86
1644831750000|2022-02-14 09:42:30|2218.15|2217.65|2217.52|2217.02|2218.15|2217.65|2217.4|2216.9|65
1644831760000|2022-02-14 09:42:40|2217.65|2217.15|2217.4|2216.9|2217.65|2217.15|2217.4|2216.9|32
1644831770000|2022-02-14 09:42:50|2217.52|2217.02|2218.02|2217.52|2218.02|2217.52|2217.52|2217.02|33
1644831780000|2022-02-14 09:43:00|2217.9|2217.4|2216.9|2216.4|2218.27|2217.77|2216.9|2216.4|107
1644831790000|2022-02-14 09:43:10|2217.02|2216.52|2216.9|2216.4|2217.27|2216.77|2216.9|2216.4|66
1644831800000|2022-02-14 09:43:20|2217.02|2216.52|2216.9|2216.4|2217.15|2216.65|2216.9|2216.4|4
1644831810000|2022-02-14 09:43:30|2216.65|2216.15|2216.65|2216.15|2217.02|2216.52|2216.65|2216.15|63
1644831820000|2022-02-14 09:43:40|2216.4|2215.9|2216.52|2216.02|2216.77|2216.27|2216.4|2215.9|35
1644831830000|2022-02-14 09:43:50|2216.4|2215.9|2216.4|2215.9|2216.52|2216.02|2216.15|2215.65|59
1644831840000|2022-02-14 09:44:00|2216.52|2216.02|2216.4|2215.9|2216.52|2216.02|2216.15|2215.65|39
1644831850000|2022-02-14 09:44:10|2216.27|2215.77|2216.65|2216.15|2216.65|2216.15|2216.02|2215.52|55
1644831860000|2022-02-14 09:44:20|2216.52|2216.02|2216.4|2215.9|2216.65|2216.15|2216.15|2215.65|78
1644831870000|2022-02-14 09:44:30|2216.27|2215.77|2216.15|2215.65|2216.27|2215.77|2215.9|2215.4|7
1644831880000|2022-02-14 09:44:40|2216.27|2215.77|2216.02|2215.52|2216.4|2215.9|2216.02|2215.52|27
1644831890000|2022-02-14 09:44:50|2215.9|2215.4|2215.9|2215.4|2216.15|2215.65|2215.9|2215.4|15
1644831900000|2022-02-14 09:45:00|2216.02|2215.52|2216.15|2215.65|2216.4|2215.9|2215.9|2215.4|28
1644831910000|2022-02-14 09:45:10|2215.9|2215.4|2215.9|2215.4|2216.15|2215.65|2215.77|2215.27|48
1644831920000|2022-02-14 09:45:20|2216.02|2215.52|2216.4|2215.9|2216.52|2216.02|2216.02|2215.52|43
1644831930000|2022-02-14 09:45:30|2216.52|2216.02|2216.9|2216.4|2216.9|2216.4|2216.4|2215.9|73
1644831940000|2022-02-14 09:45:40|2216.77|2216.27|2218.15|2217.65|2218.15|2217.65|2216.65|2216.15|54
1644831950000|2022-02-14 09:45:50|2218.02|2217.52|2217.77|2217.27|2218.15|2217.65|2217.65|2217.15|9
1644831960000|2022-02-14 09:46:00|2217.65|2217.15|2217.65|2217.15|2217.9|2217.4|2216.9|2216.4|121
1644831970000|2022-02-14 09:46:10|2217.52|2217.02|2217.65|2217.15|2217.65|2217.15|2217.15|2216.65|18
1644831980000|2022-02-14 09:46:20|2217.52|2217.02|2216.52|2216.02|2217.52|2217.02|2216.52|2216.02|53
1644831990000|2022-02-14 09:46:30|2216.4|2215.9|2216.77|2216.27|2216.9|2216.4|2216.4|2215.9|27
1644832000000|2022-02-14 09:46:40|2216.9|2216.4|2216.9|2216.4|2216.9|2216.4|2216.65|2216.15|11
1644832010000|2022-02-14 09:46:50|2217.02|2216.52|2217.27|2216.77|2217.9|2217.4|2217.02|2216.52|608
1644832020000|2022-02-14 09:47:00|2217.15|2216.65|2217.9|2217.4|2217.9|2217.4|2216.9|2216.4|31
1644832030000|2022-02-14 09:47:10|2218.02|2217.52|2217.9|2217.4|2218.4|2217.9|2217.65|2217.15|33
1644832040000|2022-02-14 09:47:20|2218.02|2217.52|2218.65|2218.15|2218.65|2218.15|2217.9|2217.4|789
1644832050000|2022-02-14 09:47:30|2218.9|2218.4|2218.9|2218.4|2218.9|2218.4|2218.4|2217.9|103
1644832060000|2022-02-14 09:47:40|2218.52|2218.02|2219.15|2218.65|2219.15|2218.65|2218.4|2217.9|124
1644832070000|2022-02-14 09:47:50|2219.4|2218.9|2219.15|2218.65|2219.65|2219.15|2218.9|2218.4|39
1644832080000|2022-02-14 09:48:00|2219.02|2218.52|2218.9|2218.4|2219.02|2218.52|2218.65|2218.15|22
1644832090000|2022-02-14 09:48:10|2218.77|2218.27|2218.65|2218.15|2219.15|2218.65|2218.65|2218.15|45
1644832100000|2022-02-14 09:48:20|2218.52|2218.02|2218.65|2218.15|2218.65|2218.15|2218.27|2217.77|110
1644832110000|2022-02-14 09:48:30|2218.4|2217.9|2218.4|2217.9|2218.77|2218.27|2218.4|2217.9|14
1644832120000|2022-02-14 09:48:40|2218.52|2218.02|2218.65|2218.15|2218.65|2218.15|2218.27|2217.77|91
1644832130000|2022-02-14 09:48:50|2218.52|2218.02|2218.52|2218.02|2218.65|2218.15|2218.4|2217.9|320
1644832140000|2022-02-14 09:49:00|2218.65|2218.15|2219.15|2218.65|2219.15|2218.65|2218.52|2218.02|37
1644832150000|2022-02-14 09:49:10|2219.02|2218.52|2218.9|2218.4|2219.15|2218.65|2218.9|2218.4|9
1644832160000|2022-02-14 09:49:20|2219.02|2218.52|2218.77|2218.27|2219.15|2218.65|2218.65|2218.15|26
1644832170000|2022-02-14 09:49:30|2218.65|2218.15|2218.4|2217.9|2218.65|2218.15|2218.15|2217.65|98
1644832180000|2022-02-14 09:49:40|2218.52|2218.02|2218.65|2218.15|2218.65|2218.15|2218.15|2217.65|63
1644832190000|2022-02-14 09:49:50|2218.52|2218.02|2218.02|2217.52|2218.52|2218.02|2218.02|2217.52|157
1644832200000|2022-02-14 09:50:00|2218.15|2217.65|2217.65|2217.15|2218.4|2217.9|2217.65|2217.15|81
1644832210000|2022-02-14 09:50:10|2217.4|2216.9|2216.9|2216.4|2217.4|2216.9|2216.65|2216.15|58
1644832220000|2022-02-14 09:50:20|2216.77|2216.27|2216.9|2216.4|2216.9|2216.4|2216.52|2216.02|29
1644832230000|2022-02-14 09:50:30|2216.77|2216.27|2216.9|2216.4|2216.9|2216.4|2216.65|2216.15|27
1644832240000|2022-02-14 09:50:40|2217.15|2216.65|2216.4|2215.9|2217.15|2216.65|2216.4|2215.9|58
1644832250000|2022-02-14 09:50:50|2216.52|2216.02|2216.52|2216.02|2216.52|2216.02|2216.4|2215.9|26
1644832260000|2022-02-14 09:51:00|2216.4|2215.9|2216.52|2216.02|2216.77|2216.27|2216.27|2215.77|40
1644832270000|2022-02-14 09:51:10|2216.4|2215.9|2216.4|2215.9|2216.4|2215.9|2216.15|2215.65|41
1644832280000|2022-02-14 09:51:20|2216.52|2216.02|2216.27|2215.77|2216.52|2216.02|2216.15|2215.65|10
1644832290000|2022-02-14 09:51:30|2216.4|2215.9|2217.4|2216.9|2217.4|2216.9|2216.15|2215.65|31
1644832300000|2022-02-14 09:51:40|2217.52|2217.02|2217.77|2217.27|2217.9|2217.4|2217.52|2217.02|46
1644832310000|2022-02-14 09:51:50|2217.65|2217.15|2217.9|2217.4|2217.9|2217.4|2217.65|2217.15|7
1644832320000|2022-02-14 09:52:00|2218.15|2217.65|2217.9|2217.4|2218.15|2217.65|2217.65|2217.15|60
1644832330000|2022-02-14 09:52:10|2217.77|2217.27|2217.9|2217.4|2218.4|2217.9|2217.77|2217.27|26
1644832340000|2022-02-14 09:52:20|2218.02|2217.52|2218.15|2217.65|2218.4|2217.9|2217.9|2217.4|10
1644832350000|2022-02-14 09:52:30|2218.02|2217.52|2218.52|2218.02|2218.9|2218.4|2218.02|2217.52|30
1644832360000|2022-02-14 09:52:40|2218.65|2218.15|2218.15|2217.65|2218.65|2218.15|2217.9|2217.4|19
1644832370000|2022-02-14 09:52:50|2218.27|2217.77|2219.27|2218.77|2219.27|2218.77|2218.27|2217.77|48
1644832380000|2022-02-14 09:53:00|2219.4|2218.9|2218.77|2218.27|2219.4|2218.9|2218.65|2218.15|38
1644832390000|2022-02-14 09:53:10|2218.65|2218.15|2218.65|2218.15|2219.15|2218.65|2218.65|2218.15|22
1644832400000|2022-02-14 09:53:20|2218.9|2218.4|2218.9|2218.4|2219.15|2218.65|2218.65|2218.15|29
1644832410000|2022-02-14 09:53:30|2219.02|2218.52|2219.02|2218.52|2219.15|2218.65|2218.9|2218.4|35
1644832420000|2022-02-14 09:53:40|2219.15|2218.65|2219.15|2218.65|2219.27|2218.77|2218.77|2218.27|42
1644832430000|2022-02-14 09:53:50|2219.27|2218.77|2219.4|2218.9|2219.4|2218.9|2219.02|2218.52|38
1644832440000|2022-02-14 09:54:00|2219.27|2218.77|2219.02|2218.52|2219.27|2218.77|2218.77|2218.27|45
1644832450000|2022-02-14 09:54:10|2218.9|2218.4|2218.02|2217.52|2218.9|2218.4|2217.77|2217.27|44
1644832460000|2022-02-14 09:54:20|2217.9|2217.4|2218.4|2217.9|2218.65|2218.15|2217.9|2217.4|24
1644832470000|2022-02-14 09:54:30|2218.15|2217.65|2218.27|2217.77|2218.65|2218.15|2218.15|2217.65|41
1644832480000|2022-02-14 09:54:40|2218.15|2217.65|2217.77|2217.27|2218.52|2218.02|2217.77|2217.27|16
1644832490000|2022-02-14 09:54:50|2217.9|2217.4|2218.15|2217.65|2218.15|2217.65|2217.9|2217.4|17
1644832500000|2022-02-14 09:55:00|2218.4|2217.9|2218.27|2217.77|2218.52|2218.02|2218.15|2217.65|18
1644832510000|2022-02-14 09:55:10|2218.4|2217.9|2218.15|2217.65|2218.4|2217.9|2218.02|2217.52|16
1644832520000|2022-02-14 09:55:20|2218.02|2217.52|2218.02|2217.52|2218.4|2217.9|2217.9|2217.4|11
1644832530000|2022-02-14 09:55:30|2218.15|2217.65|2218.15|2217.65|2218.15|2217.65|2217.9|2217.4|11
1644832540000|2022-02-14 09:55:40|2218.52|2218.02|2217.9|2217.4|2218.52|2218.02|2217.9|2217.4|106
1644832550000|2022-02-14 09:55:50|2218.02|2217.52|2217.65|2217.15|2218.02|2217.52|2217.65|2217.15|49
1644832560000|2022-02-14 09:56:00|2217.77|2217.27|2216.65|2216.15|2217.77|2217.27|2216.65|2216.15|40
1644832570000|2022-02-14 09:56:10|2216.9|2216.4|2216.9|2216.4|2216.9|2216.4|2216.77|2216.27|53
1644832580000|2022-02-14 09:56:20|2216.77|2216.27|2216.9|2216.4|2216.9|2216.4|2216.65|2216.15|15
1644832590000|2022-02-14 09:56:30|2217.02|2216.52|2217.15|2216.65|2217.27|2216.77|2217.02|2216.52|9
1644832600000|2022-02-14 09:56:40|2217.02|2216.52|2217.02|2216.52|2217.15|2216.65|2216.9|2216.4|28
1644832610000|2022-02-14 09:56:50|2217.15|2216.65|2217.02|2216.52|2217.15|2216.65|2216.9|2216.4|16
1644832620000|2022-02-14 09:57:00|2216.9|2216.4|2217.02|2216.52|2217.15|2216.65|2216.9|2216.4|4
1644832630000|2022-02-14 09:57:10|2217.15|2216.65|2217.65|2217.15|2218.15|2217.65|2216.77|2216.27|35
1644832640000|2022-02-14 09:57:20|2217.77|2217.27|2218.15|2217.65|2218.15|2217.65|2217.65|2217.15|9
1644832650000|2022-02-14 09:57:30|2218.4|2217.9|2217.9|2217.4|2218.77|2218.27|2217.9|2217.4|64
1644832660000|2022-02-14 09:57:40|2217.77|2217.27|2218.15|2217.65|2218.15|2217.65|2217.65|2217.15|98
1644832670000|2022-02-14 09:57:50|2218.27|2217.77|2218.27|2217.77|2218.4|2217.9|2218.15|2217.65|17
1644832680000|2022-02-14 09:58:00|2218.15|2217.65|2218.15|2217.65|2218.65|2218.15|2218.02|2217.52|37
1644832690000|2022-02-14 09:58:10|2218.27|2217.77|2218.15|2217.65|2218.27|2217.77|2218.02|2217.52|5
1644832700000|2022-02-14 09:58:20|2218.4|2217.9|2218.65|2218.15|2218.9|2218.4|2218.4|2217.9|15
1644832710000|2022-02-14 09:58:30|2218.9|2218.4|2218.52|2218.02|2218.9|2218.4|2218.4|2217.9|4
1644832720000|2022-02-14 09:58:40|2218.65|2218.15|2218.9|2218.4|2218.9|2218.4|2218.65|2218.15|23
1644832730000|2022-02-14 09:58:50|2219.15|2218.65|2219.15|2218.65|2219.4|2218.9|2219.15|2218.65|37
1644832740000|2022-02-14 09:59:00|2219.02|2218.52|2219.15|2218.65|2219.4|2218.9|2218.9|2218.4|16
1644832750000|2022-02-14 09:59:10|2218.9|2218.4|2218.9|2218.4|2219.02|2218.52|2218.9|2218.4|6
1644832760000|2022-02-14 09:59:20|2218.77|2218.27|2218.4|2217.9|2219.02|2218.52|2218.4|2217.9|79
1644832770000|2022-02-14 09:59:30|2218.52|2218.02|2217.9|2217.4|2218.52|2218.02|2217.9|2217.4|28
1644832780000|2022-02-14 09:59:40|2217.77|2217.27|2218.02|2217.52|2218.15|2217.65|2217.65|2217.15|44
1644832790000|2022-02-14 09:59:50|2217.9|2217.4|2219.02|2218.52|2219.15|2218.65|2217.9|2217.4|87
1644832800000|2022-02-14 10:00:00|2219.15|2218.65|2218.65|2218.15|2219.15|2218.65|2218.65|2218.15|26
1644832810000|2022-02-14 10:00:10|2218.77|2218.27|2218.77|2218.27|2218.77|2218.27|2218.4|2217.9|25
1644832820000|2022-02-14 10:00:20|2218.65|2218.15|2218.4|2217.9|2218.65|2218.15|2218.15|2217.65|29
1644832830000|2022-02-14 10:00:30|2218.15|2217.65|2218.02|2217.52|2218.27|2217.77|2217.9|2217.4|49
1644832840000|2022-02-14 10:00:40|2217.9|2217.4|2218.02|2217.52|2218.15|2217.65|2217.65|2217.15|13
1644832850000|2022-02-14 10:00:50|2218.15|2217.65|2217.65|2217.15|2218.15|2217.65|2217.65|2217.15|3
1644832860000|2022-02-14 10:01:00|2217.77|2217.27|2217.65|2217.15|2217.9|2217.4|2217.4|2216.9|36
1644832870000|2022-02-14 10:01:10|2217.52|2217.02|2217.4|2216.9|2217.65|2217.15|2217.4|2216.9|6
1644832880000|2022-02-14 10:01:20|2217.27|2216.77|2217.15|2216.65|2217.27|2216.77|2217.15|2216.65|14
1644832890000|2022-02-14 10:01:30|2217.02|2216.52|2217.27|2216.77|2217.4|2216.9|2217.02|2216.52|36
1644832900000|2022-02-14 10:01:40|2217.15|2216.65|2216.65|2216.15|2217.15|2216.65|2216.52|2216.02|111
1644832910000|2022-02-14 10:01:50|2216.77|2216.27|2216.9|2216.4|2217.02|2216.52|2216.65|2216.15|28
1644832920000|2022-02-14 10:02:00|2216.65|2216.15|2216.15|2215.65|2216.77|2216.27|2216.02|2215.52|60
1644832930000|2022-02-14 10:02:10|2216.02|2215.52|2216.15|2215.65|2216.15|2215.65|2215.65|2215.15|75
1644832940000|2022-02-14 10:02:20|2216.27|2215.77|2215.9|2215.4|2216.4|2215.9|2215.9|2215.4|41
1644832950000|2022-02-14 10:02:30|2215.65|2215.15|2216.15|2215.65|2216.15|2215.65|2215.65|2215.15|49
1644832960000|2022-02-14 10:02:40|2216.4|2215.9|2216.52|2216.02|2216.9|2216.4|2216.4|2215.9|26
1644832970000|2022-02-14 10:02:50|2216.65|2216.15|2216.4|2215.9|2216.77|2216.27|2216.4|2215.9|13
1644832980000|2022-02-14 10:03:00|2216.15|2215.65|2216.15|2215.65|2216.4|2215.9|2215.9|2215.4|81
1644832990000|2022-02-14 10:03:10|2216.27|2215.77|2216.9|2216.4|2217.15|2216.65|2216.15|2215.65|106
1644833000000|2022-02-14 10:03:20|2216.77|2216.27|2216.65|2216.15|2216.9|2216.4|2216.65|2216.15|8
1644833010000|2022-02-14 10:03:30|2216.77|2216.27|2217.15|2216.65|2217.4|2216.9|2216.65|2216.15|23
1644833020000|2022-02-14 10:03:40|2217.02|2216.52|2217.15|2216.65|2217.15|2216.65|2216.4|2215.9|66
1644833030000|2022-02-14 10:03:50|2217.27|2216.77|2218.15|2217.65|2218.15|2217.65|2217.15|2216.65|40
1644833040000|2022-02-14 10:04:00|2218.27|2217.77|2218.4|2217.9|2218.52|2218.02|2218.02|2217.52|94
1644833050000|2022-02-14 10:04:10|2218.52|2218.02|2218.9|2218.4|2219.02|2218.52|2218.4|2217.9|40
1644833060000|2022-02-14 10:04:20|2218.77|2218.27|2219.15|2218.65|2219.15|2218.65|2218.65|2218.15|16
1644833070000|2022-02-14 10:04:30|2218.9|2218.4|2219.52|2219.02|2219.65|2219.15|2218.9|2218.4|49
1644833080000|2022-02-14 10:04:40|2219.65|2219.15|2219.65|2219.15|2219.65|2219.15|2219.4|2218.9|4046
1644833090000|2022-02-14 10:04:50|2219.52|2219.02|2220.15|2219.65|2220.15|2219.65|2219.52|2219.02|60
1644833100000|2022-02-14 10:05:00|2220.4|2219.9|2220.27|2219.77|2220.4|2219.9|2220.15|2219.65|56
1644833110000|2022-02-14 10:05:10|2220.15|2219.65|2219.9|2219.4|2220.4|2219.9|2219.65|2219.15|193
1644833120000|2022-02-14 10:05:20|2220.02|2219.52|2219.9|2219.4|2220.02|2219.52|2219.77|2219.27|56
1644833130000|2022-02-14 10:05:30|2219.65|2219.15|2219.52|2219.02|2219.65|2219.15|2219.52|2219.02|23
1644833140000|2022-02-14 10:05:40|2219.65|2219.15|2220.15|2219.65|2220.27|2219.77|2219.4|2218.9|118
1644833150000|2022-02-14 10:05:50|2220.27|2219.77|2220.9|2220.4|2220.9|2220.4|2219.9|2219.4|83
1644833160000|2022-02-14 10:06:00|2221.15|2220.65|2221.52|2221.02|2221.9|2221.4|2221.02|2220.52|137
1644833170000|2022-02-14 10:06:10|2221.4|2220.9|2221.65|2221.15|2221.65|2221.15|2221.27|2220.77|99
1644833180000|2022-02-14 10:06:20|2221.52|2221.02|2221.02|2220.52|2221.52|2221.02|2221.02|2220.52|19
1644833190000|2022-02-14 10:06:30|2220.9|2220.4|2221.4|2220.9|2221.65|2221.15|2220.9|2220.4|31
1644833200000|2022-02-14 10:06:40|2221.15|2220.65|2220.65|2220.15|2221.15|2220.65|2220.65|2220.15|21
1644833210000|2022-02-14 10:06:50|2220.52|2220.02|2219.65|2219.15|2220.52|2220.02|2219.65|2219.15|45
1644833220000|2022-02-14 10:07:00|2219.4|2218.9|2220.15|2219.65|2220.15|2219.65|2219.4|2218.9|85
1644833230000|2022-02-14 10:07:10|2220.02|2219.52|2220.02|2219.52|2220.4|2219.9|2219.9|2219.4|23
1644833240000|2022-02-14 10:07:20|2220.15|2219.65|2220.65|2220.15|2220.77|2220.27|2220.02|2219.52|21
1644833250000|2022-02-14 10:07:30|2220.52|2220.02|2220.15|2219.65|2220.52|2220.02|2219.9|2219.4|16
1644833260000|2022-02-14 10:07:40|2219.9|2219.4|2218.9|2218.4|2219.9|2219.4|2218.9|2218.4|69
1644833270000|2022-02-14 10:07:50|2218.77|2218.27|2218.9|2218.4|2219.02|2218.52|2218.65|2218.15|35
1644833280000|2022-02-14 10:08:00|2219.02|2218.52|2219.65|2219.15|2219.9|2219.4|2219.02|2218.52|38
1644833290000|2022-02-14 10:08:10|2219.77|2219.27|2220.15|2219.65|2220.4|2219.9|2219.65|2219.15|34
1644833300000|2022-02-14 10:08:20|2220.02|2219.52|2219.9|2219.4|2220.27|2219.77|2219.65|2219.15|40
1644833310000|2022-02-14 10:08:30|2220.02|2219.52|2220.15|2219.65|2220.15|2219.65|2219.9|2219.4|11
1644833320000|2022-02-14 10:08:40|2220.02|2219.52|2219.77|2219.27|2220.02|2219.52|2219.77|2219.27|13
1644833330000|2022-02-14 10:08:50|2219.9|2219.4|2220.15|2219.65|2220.65|2220.15|2219.9|2219.4|46
1644833340000|2022-02-14 10:09:00|2220.02|2219.52|2221.15|2220.65|2221.52|2221.02|2220.02|2219.52|53
1644833350000|2022-02-14 10:09:10|2221.02|2220.52|2220.9|2220.4|2221.4|2220.9|2220.9|2220.4|26
1644833360000|2022-02-14 10:09:20|2221.02|2220.52|2221.27|2220.77|2221.4|2220.9|2221.02|2220.52|13
1644833370000|2022-02-14 10:09:30|2221.4|2220.9|2221.52|2221.02|2221.77|2221.27|2221.4|2220.9|13
1644833380000|2022-02-14 10:09:40|2221.4|2220.9|2221.27|2220.77|2221.65|2221.15|2221.02|2220.52|57
1644833390000|2022-02-14 10:09:50|2221.4|2220.9|2221.4|2220.9|2221.65|2221.15|2221.27|2220.77|21
1644833400000|2022-02-14 10:10:00|2221.27|2220.77|2221.4|2220.9|2221.65|2221.15|2221.15|2220.65|42
1644833410000|2022-02-14 10:10:10|2221.52|2221.02|2222.15|2221.65|2222.15|2221.65|2221.52|2221.02|28
1644833420000|2022-02-14 10:10:20|2221.9|2221.4|2221.65|2221.15|2222.15|2221.65|2221.65|2221.15|47
1644833430000|2022-02-14 10:10:30|2221.77|2221.27|2221.77|2221.27|2221.9|2221.4|2221.4|2220.9|133
1644833440000|2022-02-14 10:10:40|2221.65|2221.15|2221.4|2220.9|2221.9|2221.4|2221.4|2220.9|50
1644833450000|2022-02-14 10:10:50|2221.15|2220.65|2220.77|2220.27|2221.52|2221.02|2220.77|2220.27|39
1644833460000|2022-02-14 10:11:00|2220.65|2220.15|2220.9|2220.4|2221.02|2220.52|2220.65|2220.15|43
1644833470000|2022-02-14 10:11:10|2221.02|2220.52|2221.4|2220.9|2221.4|2220.9|2221.02|2220.52|8
1644833480000|2022-02-14 10:11:20|2221.65|2221.15|2221.9|2221.4|2221.9|2221.4|2221.4|2220.9|34
1644833490000|2022-02-14 10:11:30|2221.77|2221.27|2221.52|2221.02|2221.77|2221.27|2221.4|2220.9|27
1644833500000|2022-02-14 10:11:40|2221.4|2220.9|2221.4|2220.9|2221.65|2221.15|2221.15|2220.65|54
1644833510000|2022-02-14 10:11:50|2221.52|2221.02|2221.9|2221.4|2222.15|2221.65|2221.52|2221.02|24
1644833520000|2022-02-14 10:12:00|2221.77|2221.27|2222.9|2222.4|2223.02|2222.52|2221.77|2221.27|169
1644833530000|2022-02-14 10:12:10|2223.02|2222.52|2223.52|2223.02|2223.52|2223.02|2222.9|2222.4|25
1644833540000|2022-02-14 10:12:20|2223.4|2222.9|2223.52|2223.02|2223.65|2223.15|2223.15|2222.65|41
1644833550000|2022-02-14 10:12:30|2223.65|2223.15|2223.65|2223.15|2224.02|2223.52|2223.52|2223.02|33
1644833560000|2022-02-14 10:12:40|2223.77|2223.27|2223.52|2223.02|2224.02|2223.52|2223.52|2223.02|25
1644833570000|2022-02-14 10:12:50|2223.4|2222.9|2223.15|2222.65|2223.65|2223.15|2222.9|2222.4|100
1644833580000|2022-02-14 10:13:00|2223.27|2222.77|2223.4|2222.9|2223.4|2222.9|2223.02|2222.52|40
1644833590000|2022-02-14 10:13:10|2223.65|2223.15|2223.65|2223.15|2223.9|2223.4|2223.4|2222.9|44
1644833600000|2022-02-14 10:13:20|2223.52|2223.02|2223.65|2223.15|2223.9|2223.4|2223.52|2223.02|52
1644833610000|2022-02-14 10:13:30|2223.77|2223.27|2223.9|2223.4|2223.9|2223.4|2223.65|2223.15|2019
1644833620000|2022-02-14 10:13:40|2224.15|2223.65|2224.15|2223.65|2224.4|2223.9|2223.9|2223.4|279
1644833630000|2022-02-14 10:13:50|2224.27|2223.77|2224.02|2223.52|2224.4|2223.9|2223.9|2223.4|13
1644833640000|2022-02-14 10:14:00|2224.15|2223.65|2223.15|2222.65|2224.27|2223.77|2223.15|2222.65|42
1644833650000|2022-02-14 10:14:10|2222.9|2222.4|2223.77|2223.27|2223.77|2223.27|2222.65|2222.15|217
1644833660000|2022-02-14 10:14:20|2223.9|2223.4|2223.9|2223.4|2224.02|2223.52|2223.65|2223.15|39
1644833670000|2022-02-14 10:14:30|2223.77|2223.27|2223.65|2223.15|2223.9|2223.4|2223.4|2222.9|35
1644833680000|2022-02-14 10:14:40|2223.9|2223.4|2224.4|2223.9|2224.65|2224.15|2223.65|2223.15|30
1644833690000|2022-02-14 10:14:50|2224.52|2224.02|2224.9|2224.4|2225.02|2224.52|2224.52|2224.02|121
1644833700000|2022-02-14 10:15:00|2224.77|2224.27|2225.15|2224.65|2225.65|2225.15|2224.77|2224.27|81
1644833710000|2022-02-14 10:15:10|2225.27|2224.77|2224.65|2224.15|2225.4|2224.9|2224.4|2223.9|17
1644833720000|2022-02-14 10:15:20|2224.52|2224.02|2224.4|2223.9|2224.9|2224.4|2224.4|2223.9|103
1644833730000|2022-02-14 10:15:30|2224.52|2224.02|2224.02|2223.52|2224.65|2224.15|2223.9|2223.4|86
1644833740000|2022-02-14 10:15:40|2223.9|2223.4|2223.9|2223.4|2224.15|2223.65|2223.4|2222.9|25
1644833750000|2022-02-14 10:15:50|2223.77|2223.27|2224.02|2223.52|2224.4|2223.9|2223.77|2223.27|17
1644833760000|2022-02-14 10:16:00|2223.9|2223.4|2223.4|2222.9|2224.02|2223.52|2223.27|2222.77|42
1644833770000|2022-02-14 10:16:10|2223.27|2222.77|2223.4|2222.9|2223.4|2222.9|2223.15|2222.65|31
1644833780000|2022-02-14 10:16:20|2223.52|2223.02|2223.15|2222.65|2223.52|2223.02|2223.15|2222.65|13
1644833790000|2022-02-14 10:16:30|2223.02|2222.52|2223.15|2222.65|2223.27|2222.77|2222.77|2222.27|39
1644833800000|2022-02-14 10:16:40|2223.02|2222.52|2223.27|2222.77|2223.65|2223.15|2222.9|2222.4|201
1644833810000|2022-02-14 10:16:50|2223.4|2222.9|2223.15|2222.65|2223.4|2222.9|2223.15|2222.65|27
1644833820000|2022-02-14 10:17:00|2223.27|2222.77|2223.4|2222.9|2223.65|2223.15|2223.15|2222.65|60
1644833830000|2022-02-14 10:17:10|2223.27|2222.77|2224.27|2223.77|2224.27|2223.77|2223.27|2222.77|11
1644833840000|2022-02-14 10:17:20|2224.15|2223.65|2223.77|2223.27|2224.15|2223.65|2223.65|2223.15|19
1644833850000|2022-02-14 10:17:30|2223.9|2223.4|2223.9|2223.4|2224.15|2223.65|2223.65|2223.15|54
1644833860000|2022-02-14 10:17:40|2223.77|2223.27|2223.4|2222.9|2223.77|2223.27|2223.27|2222.77|47
1644833870000|2022-02-14 10:17:50|2223.15|2222.65|2222.52|2222.02|2223.52|2223.02|2222.52|2222.02|64
1644833880000|2022-02-14 10:18:00|2222.4|2221.9|2222.65|2222.15|2222.9|2222.4|2222.27|2221.77|25
1644833890000|2022-02-14 10:18:10|2222.4|2221.9|2222.27|2221.77|2222.4|2221.9|2222.15|2221.65|20
1644833900000|2022-02-14 10:18:20|2222.15|2221.65|2222.77|2222.27|2223.15|2222.65|2221.9|2221.4|12
1644833910000|2022-02-14 10:18:30|2222.65|2222.15|2222.27|2221.77|2222.9|2222.4|2222.02|2221.52|79
1644833920000|2022-02-14 10:18:40|2222.15|2221.65|2222.65|2222.15|2222.65|2222.15|2222.02|2221.52|32
1644833930000|2022-02-14 10:18:50|2222.77|2222.27|2222.9|2222.4|2222.9|2222.4|2222.4|2221.9|50
1644833940000|2022-02-14 10:19:00|2222.77|2222.27|2222.77|2222.27|2222.9|2222.4|2222.65|2222.15|12
1644833950000|2022-02-14 10:19:10|2222.9|2222.4|2222.9|2222.4|2223.4|2222.9|2222.65|2222.15|27
1644833960000|2022-02-14 10:19:20|2222.65|2222.15|2222.9|2222.4|2223.27|2222.77|2222.65|2222.15|66
1644833970000|2022-02-14 10:19:30|2223.02|2222.52|2223.15|2222.65|2223.27|2222.77|2222.9|2222.4|10
1644833980000|2022-02-14 10:19:40|2223.02|2222.52|2222.9|2222.4|2223.02|2222.52|2222.9|2222.4|6
1644833990000|2022-02-14 10:19:50|2223.02|2222.52|2223.15|2222.65|2223.27|2222.77|2222.9|2222.4|56
1644834000000|2022-02-14 10:20:00|2223.02|2222.52|2222.77|2222.27|2223.4|2222.9|2222.77|2222.27|58
1644834010000|2022-02-14 10:20:10|2222.65|2222.15|2222.65|2222.15|2222.9|2222.4|2222.4|2221.9|43
1644834020000|2022-02-14 10:20:20|2222.52|2222.02|2221.9|2221.4|2222.65|2222.15|2221.9|2221.4|2201
1644834030000|2022-02-14 10:20:30|2222.02|2221.52|2222.02|2221.52|2222.15|2221.65|2221.9|2221.4|30
1644834040000|2022-02-14 10:20:40|2222.15|2221.65|2222.4|2221.9|2222.4|2221.9|2221.9|2221.4|43
1644834050000|2022-02-14 10:20:50|2222.27|2221.77|2223.65|2223.15|2224.15|2223.65|2222.15|2221.65|119
1644834060000|2022-02-14 10:21:00|2223.52|2223.02|2223.77|2223.27|2223.9|2223.4|2223.4|2222.9|216
1644834070000|2022-02-14 10:21:10|2223.65|2223.15|2223.9|2223.4|2223.9|2223.4|2223.15|2222.65|33
1644834080000|2022-02-14 10:21:20|2223.65|2223.15|2223.4|2222.9|2223.9|2223.4|2223.4|2222.9|10
1644834090000|2022-02-14 10:21:30|2223.52|2223.02|2223.77|2223.27|2223.77|2223.27|2223.4|2222.9|20
1644834100000|2022-02-14 10:21:40|2223.65|2223.15|2223.65|2223.15|2224.02|2223.52|2223.65|2223.15|25
1644834110000|2022-02-14 10:21:50|2223.52|2223.02|2223.4|2222.9|2223.77|2223.27|2223.4|2222.9|38
1644834120000|2022-02-14 10:22:00|2223.15|2222.65|2222.9|2222.4|2223.27|2222.77|2222.65|2222.15|35
1644834130000|2022-02-14 10:22:10|2222.77|2222.27|2222.9|2222.4|2223.02|2222.52|2222.52|2222.02|2029
1644834140000|2022-02-14 10:22:20|2223.02|2222.52|2222.9|2222.4|2223.15|2222.65|2222.9|2222.4|449
1644834150000|2022-02-14 10:22:30|2223.02|2222.52|2223.15|2222.65|2223.4|2222.9|2223.02|2222.52|4
1644834160000|2022-02-14 10:22:40|2223.27|2222.77|2223.4|2222.9|2223.65|2223.15|2223.15|2222.65|571
1644834170000|2022-02-14 10:22:50|2223.15|2222.65|2222.9|2222.4|2223.4|2222.9|2222.9|2222.4|616
1644834180000|2022-02-14 10:23:00|2223.15|2222.65|2224.15|2223.65|2224.65|2224.15|2223.15|2222.65|1230
1644834190000|2022-02-14 10:23:10|2224.27|2223.77|2225.9|2225.4|2226.65|2226.15|2224.15|2223.65|1277
1644834200000|2022-02-14 10:23:20|2226.4|2225.9|2226.15|2225.65|2226.4|2225.9|2225.9|2225.4|270
1644834210000|2022-02-14 10:23:30|2226.27|2225.77|2225.4|2224.9|2226.4|2225.9|2225.4|2224.9|50
1644834220000|2022-02-14 10:23:40|2225.52|2225.02|2224.65|2224.15|2225.52|2225.02|2224.65|2224.15|59
1644834230000|2022-02-14 10:23:50|2224.52|2224.02|2225.65|2225.15|2226.15|2225.65|2224.52|2224.02|104
1644834240000|2022-02-14 10:24:00|2225.77|2225.27|2225.9|2225.4|2226.15|2225.65|2225.4|2224.9|24
1644834250000|2022-02-14 10:24:10|2226.02|2225.52|2225.65|2225.15|2226.02|2225.52|2225.52|2225.02|5
1644834260000|2022-02-14 10:24:20|2225.77|2225.27|2226.15|2225.65|2226.15|2225.65|2225.52|2225.02|48
1644834270000|2022-02-14 10:24:30|2225.9|2225.4|2225.65|2225.15|2226.15|2225.65|2225.52|2225.02|67
1644834280000|2022-02-14 10:24:40|2225.52|2225.02|2226.52|2226.02|2226.65|2226.15|2225.52|2225.02|65
1644834290000|2022-02-14 10:24:50|2226.4|2225.9|2227.02|2226.52|2227.15|2226.65|2226.27|2225.77|66
1644834300000|2022-02-14 10:25:00|2227.15|2226.65|2226.4|2225.9|2227.15|2226.65|2226.4|2225.9|57
1644834310000|2022-02-14 10:25:10|2226.52|2226.02|2225.52|2225.02|2226.52|2226.02|2225.4|2224.9|7
1644834320000|2022-02-14 10:25:20|2225.4|2224.9|2224.65|2224.15|2225.4|2224.9|2224.52|2224.02|588
1644834330000|2022-02-14 10:25:30|2224.4|2223.9|2224.9|2224.4|2224.9|2224.4|2224.4|2223.9|25
1644834340000|2022-02-14 10:25:40|2225.02|2224.52|2224.65|2224.15|2225.15|2224.65|2224.65|2224.15|51
1644834350000|2022-02-14 10:25:50|2224.9|2224.4|2224.4|2223.9|2225.15|2224.65|2224.4|2223.9|126
1644834360000|2022-02-14 10:26:00|2224.52|2224.02|2224.02|2223.52|2224.52|2224.02|2223.9|2223.4|26
1644834370000|2022-02-14 10:26:10|2223.9|2223.4|2223.52|2223.02|2223.9|2223.4|2223.4|2222.9|17
1644834380000|2022-02-14 10:26:20|2223.65|2223.15|2223.15|2222.65|2223.65|2223.15|2223.02|2222.52|23
1644834390000|2022-02-14 10:26:30|2223.02|2222.52|2223.15|2222.65|2223.52|2223.02|2222.9|2222.4|35
1644834400000|2022-02-14 10:26:40|2223.27|2222.77|2223.65|2223.15|2223.65|2223.15|2223.15|2222.65|38
1644834410000|2022-02-14 10:26:50|2223.9|2223.4|2224.15|2223.65|2224.65|2224.15|2223.9|2223.4|28
1644834420000|2022-02-14 10:27:00|2224.27|2223.77|2223.4|2222.9|2224.27|2223.77|2223.15|2222.65|12
1644834430000|2022-02-14 10:27:10|2223.27|2222.77|2223.65|2223.15|2223.65|2223.15|2223.15|2222.65|11
1644834440000|2022-02-14 10:27:20|2223.77|2223.27|2223.77|2223.27|2223.9|2223.4|2223.65|2223.15|1018
1644834450000|2022-02-14 10:27:30|2223.65|2223.15|2224.9|2224.4|2224.9|2224.4|2223.65|2223.15|9
1644834460000|2022-02-14 10:27:40|2225.15|2224.65|2224.65|2224.15|2225.27|2224.77|2224.65|2224.15|51
1644834470000|2022-02-14 10:27:50|2224.77|2224.27|2224.9|2224.4|2225.15|2224.65|2224.65|2224.15|61
1644834480000|2022-02-14 10:28:00|2225.02|2224.52|2224.77|2224.27|2225.4|2224.9|2224.77|2224.27|60
1644834490000|2022-02-14 10:28:10|2224.65|2224.15|2224.9|2224.4|2224.9|2224.4|2224.65|2224.15|16
1644834500000|2022-02-14 10:28:20|2225.02|2224.52|2224.65|2224.15|2225.15|2224.65|2224.65|2224.15|15
1644834510000|2022-02-14 10:28:30|2224.52|2224.02|2225.15|2224.65|2225.15|2224.65|2224.4|2223.9|18
1644834520000|2022-02-14 10:28:40|2225.02|2224.52|2224.65|2224.15|2225.02|2224.52|2224.65|2224.15|21
1644834530000|2022-02-14 10:28:50|2224.77|2224.27|2225.4|2224.9|2225.77|2225.27|2224.65|2224.15|40
1644834540000|2022-02-14 10:29:00|2225.65|2225.15|2225.77|2225.27|2225.77|2225.27|2225.52|2225.02|52
1644834550000|2022-02-14 10:29:10|2225.9|2225.4|2225.65|2225.15|2225.9|2225.4|2225.4|2224.9|17
1644834560000|2022-02-14 10:29:20|2225.52|2225.02|2225.4|2224.9|2225.65|2225.15|2225.15|2224.65|17
1644834570000|2022-02-14 10:29:30|2225.65|2225.15|2224.9|2224.4|2226.02|2225.52|2224.77|2224.27|27
1644834580000|2022-02-14 10:29:40|2224.65|2224.15|2224.4|2223.9|2224.65|2224.15|2224.27|2223.77|15
1644834590000|2022-02-14 10:29:50|2224.27|2223.77|2223.9|2223.4|2224.27|2223.77|2223.9|2223.4|90
1644834600000|2022-02-14 10:30:00|2224.02|2223.52|2224.02|2223.52|2224.27|2223.77|2223.9|2223.4|109
1644834610000|2022-02-14 10:30:10|2223.9|2223.4|2223.4|2222.9|2223.9|2223.4|2223.4|2222.9|58
1644834620000|2022-02-14 10:30:20|2223.52|2223.02|2223.4|2222.9|2223.77|2223.27|2223.27|2222.77|44
1644834630000|2022-02-14 10:30:30|2223.15|2222.65|2223.27|2222.77|2223.27|2222.77|2222.9|2222.4|18
1644834640000|2022-02-14 10:30:40|2223.15|2222.65|2222.9|2222.4|2223.4|2222.9|2222.9|2222.4|10
1644834650000|2022-02-14 10:30:50|2222.77|2222.27|2222.65|2222.15|2222.9|2222.4|2222.65|2222.15|7
1644834660000|2022-02-14 10:31:00|2222.9|2222.4|2222.65|2222.15|2223.02|2222.52|2222.4|2221.9|50
1644834670000|2022-02-14 10:31:10|2222.52|2222.02|2222.9|2222.4|2222.9|2222.4|2222.52|2222.02|8
1644834680000|2022-02-14 10:31:20|2223.27|2222.77|2223.15|2222.65|2223.4|2222.9|2222.9|2222.4|14
1644834690000|2022-02-14 10:31:30|2223.27|2222.77|2223.02|2222.52|2223.4|2222.9|2222.9|2222.4|61
1644834700000|2022-02-14 10:31:40|2223.15|2222.65|2222.9|2222.4|2223.4|2222.9|2222.9|2222.4|39
1644834710000|2022-02-14 10:31:50|2223.02|2222.52|2222.9|2222.4|2223.15|2222.65|2222.9|2222.4|36
1644834720000|2022-02-14 10:32:00|2223.15|2222.65|2223.15|2222.65|2223.27|2222.77|2222.9|2222.4|195
1644834730000|2022-02-14 10:32:10|2223.02|2222.52|2223.15|2222.65|2223.15|2222.65|2222.65|2222.15|11
1644834740000|2022-02-14 10:32:20|2223.27|2222.77|2223.15|2222.65|2223.4|2222.9|2223.15|2222.65|7
1644834750000|2022-02-14 10:32:30|2223.02|2222.52|2222.9|2222.4|2223.02|2222.52|2222.77|2222.27|3
1644834760000|2022-02-14 10:32:40|2222.77|2222.27|2222.27|2221.77|2222.77|2222.27|2222.15|2221.65|25
1644834770000|2022-02-14 10:32:50|2222.4|2221.9|2222.15|2221.65|2222.4|2221.9|2221.9|2221.4|13
1644834780000|2022-02-14 10:33:00|2222.02|2221.52|2221.77|2221.27|2222.15|2221.65|2221.65|2221.15|39
1644834790000|2022-02-14 10:33:10|2221.9|2221.4|2221.9|2221.4|2221.9|2221.4|2221.65|2221.15|13
1644834800000|2022-02-14 10:33:20|2222.15|2221.65|2221.9|2221.4|2222.15|2221.65|2221.4|2220.9|27
1644834810000|2022-02-14 10:33:30|2222.02|2221.52|2222.15|2221.65|2222.15|2221.65|2222.02|2221.52|6
1644834820000|2022-02-14 10:33:40|2221.9|2221.4|2221.9|2221.4|2222.15|2221.65|2221.77|2221.27|26
1644834830000|2022-02-14 10:33:50|2222.15|2221.65|2222.9|2222.4|2222.9|2222.4|2222.15|2221.65|1048
1644834840000|2022-02-14 10:34:00|2223.02|2222.52|2222.65|2222.15|2223.15|2222.65|2222.65|2222.15|40
1644834850000|2022-02-14 10:34:10|2222.52|2222.02|2222.52|2222.02|2222.9|2222.4|2222.4|2221.9|21
1644834860000|2022-02-14 10:34:20|2222.65|2222.15|2222.77|2222.27|2222.9|2222.4|2222.65|2222.15|13
1644834870000|2022-02-14 10:34:30|2222.9|2222.4|2222.15|2221.65|2222.9|2222.4|2222.15|2221.65|21
1644834880000|2022-02-14 10:34:40|2222.27|2221.77|2221.4|2220.9|2222.4|2221.9|2221.4|2220.9|35
1644834890000|2022-02-14 10:34:50|2221.15|2220.65|2221.02|2220.52|2221.4|2220.9|2221.02|2220.52|39
1644834900000|2022-02-14 10:35:00|2221.15|2220.65|2221.15|2220.65|2221.65|2221.15|2221.02|2220.52|96
1644834910000|2022-02-14 10:35:10|2221.02|2220.52|2221.27|2220.77|2221.4|2220.9|2220.9|2220.4|3047
1644834920000|2022-02-14 10:35:20|2221.15|2220.65|2221.15|2220.65|2221.4|2220.9|2221.02|2220.52|42
1644834930000|2022-02-14 10:35:30|2221.02|2220.52|2221.65|2221.15|2221.77|2221.27|2220.9|2220.4|69
1644834940000|2022-02-14 10:35:40|2221.9|2221.4|2221.52|2221.02|2221.9|2221.4|2221.52|2221.02|14
1644834950000|2022-02-14 10:35:50|2221.4|2220.9|2221.65|2221.15|2221.65|2221.15|2221.4|2220.9|38
1644834960000|2022-02-14 10:36:00|2221.77|2221.27|2222.4|2221.9|2222.65|2222.15|2221.65|2221.15|59
1644834970000|2022-02-14 10:36:10|2222.52|2222.02|2222.65|2222.15|2222.65|2222.15|2222.4|2221.9|10
1644834980000|2022-02-14 10:36:20|2222.77|2222.27|2222.9|2222.4|2222.9|2222.4|2222.65|2222.15|2
1644834990000|2022-02-14 10:36:30|2223.02|2222.52|2223.4|2222.9|2223.52|2223.02|2223.02|2222.52|53
1644835000000|2022-02-14 10:36:40|2223.27|2222.77|2223.4|2222.9|2223.4|2222.9|2223.15|2222.65|76
1644835010000|2022-02-14 10:36:50|2223.27|2222.77|2223.4|2222.9|2223.4|2222.9|2223.02|2222.52|16
1644835020000|2022-02-14 10:37:00|2223.27|2222.77|2223.15|2222.65|2223.4|2222.9|2222.9|2222.4|21
1644835030000|2022-02-14 10:37:10|2223.27|2222.77|2223.4|2222.9|2223.4|2222.9|2223.02|2222.52|43
1644835040000|2022-02-14 10:37:20|2223.27|2222.77|2223.15|2222.65|2223.27|2222.77|2223.15|2222.65|3
1644835050000|2022-02-14 10:37:30|2223.27|2222.77|2223.4|2222.9|2223.4|2222.9|2223.15|2222.65|197
1644835060000|2022-02-14 10:37:40|2223.52|2223.02|2224.65|2224.15|2224.77|2224.27|2223.52|2223.02|85
1644835070000|2022-02-14 10:37:50|2224.77|2224.27|2224.65|2224.15|2224.77|2224.27|2224.27|2223.77|58
1644835080000|2022-02-14 10:38:00|2224.77|2224.27|2225.02|2224.52|2225.02|2224.52|2224.65|2224.15|88
1644835090000|2022-02-14 10:38:10|2224.9|2224.4|2225.52|2225.02|2225.52|2225.02|2224.9|2224.4|11
1644835100000|2022-02-14 10:38:20|2225.4|2224.9|2224.52|2224.02|2225.52|2225.02|2224.4|2223.9|36
1644835110000|2022-02-14 10:38:30|2224.4|2223.9|2225.02|2224.52|2225.15|2224.65|2224.27|2223.77|45
1644835120000|2022-02-14 10:38:40|2225.15|2224.65|2224.65|2224.15|2225.15|2224.65|2224.65|2224.15|32
1644835130000|2022-02-14 10:38:50|2224.52|2224.02|2224.4|2223.9|2224.65|2224.15|2224.4|2223.9|11
1644835140000|2022-02-14 10:39:00|2224.02|2223.52|2224.65|2224.15|2224.65|2224.15|2223.9|2223.4|102
1644835150000|2022-02-14 10:39:10|2224.52|2224.02|2224.4|2223.9|2224.65|2224.15|2224.4|2223.9|46
1644835160000|2022-02-14 10:39:20|2224.65|2224.15|2224.15|2223.65|2224.65|2224.15|2223.65|2223.15|51
1644835170000|2022-02-14 10:39:30|2224.02|2223.52|2223.9|2223.4|2224.15|2223.65|2223.9|2223.4|54
1644835180000|2022-02-14 10:39:40|2224.02|2223.52|2223.9|2223.4|2224.15|2223.65|2223.9|2223.4|18
1644835190000|2022-02-14 10:39:50|2223.52|2223.02|2223.52|2223.02|2223.65|2223.15|2223.27|2222.77|61
1644835200000|2022-02-14 10:40:00|2223.4|2222.9|2223.52|2223.02|2223.65|2223.15|2223.4|2222.9|7
1644835210000|2022-02-14 10:40:10|2223.65|2223.15|2223.52|2223.02|2223.65|2223.15|2223.15|2222.65|60
1644835220000|2022-02-14 10:40:20|2223.65|2223.15|2223.4|2222.9|2223.65|2223.15|2223.15|2222.65|49
1644835230000|2022-02-14 10:40:30|2223.77|2223.27|2224.02|2223.52|2224.15|2223.65|2223.77|2223.27|51
1644835240000|2022-02-14 10:40:40|2223.9|2223.4|2223.9|2223.4|2224.15|2223.65|2223.4|2222.9|15
1644835250000|2022-02-14 10:40:50|2223.77|2223.27|2224.15|2223.65|2224.4|2223.9|2223.77|2223.27|28
1644835260000|2022-02-14 10:41:00|2224.4|2223.9|2224.4|2223.9|2224.4|2223.9|2224.02|2223.52|24
1644835270000|2022-02-14 10:41:10|2225.02|2224.52|2224.65|2224.15|2225.15|2224.65|2224.52|2224.02|18
1644835280000|2022-02-14 10:41:20|2224.52|2224.02|2224.27|2223.77|2224.65|2224.15|2224.27|2223.77|23
1644835290000|2022-02-14 10:41:30|2224.15|2223.65|2223.4|2222.9|2224.27|2223.77|2223.4|2222.9|33
1644835300000|2022-02-14 10:41:40|2223.52|2223.02|2223.65|2223.15|2223.9|2223.4|2223.4|2222.9|44
1644835310000|2022-02-14 10:41:50|2223.52|2223.02|2224.15|2223.65|2224.15|2223.65|2223.52|2223.02|94
1644835320000|2022-02-14 10:42:00|2224.27|2223.77|2224.15|2223.65|2224.65|2224.15|2224.15|2223.65|38
1644835330000|2022-02-14 10:42:10|2224.02|2223.52|2223.52|2223.02|2224.02|2223.52|2223.4|2222.9|17
1644835340000|2022-02-14 10:42:20|2223.4|2222.9|2223.15|2222.65|2223.4|2222.9|2222.9|2222.4|53
1644835350000|2022-02-14 10:42:30|2222.9|2222.4|2222.4|2221.9|2222.9|2222.4|2222.4|2221.9|44
1644835360000|2022-02-14 10:42:40|2222.52|2222.02|2222.9|2222.4|2222.9|2222.4|2222.52|2222.02|32
1644835370000|2022-02-14 10:42:50|2222.77|2222.27|2222.9|2222.4|2223.15|2222.65|2222.65|2222.15|11
1644835380000|2022-02-14 10:43:00|2223.02|2222.52|2222.77|2222.27|2223.27|2222.77|2222.65|2222.15|55
1644835390000|2022-02-14 10:43:10|2222.9|2222.4|2222.65|2222.15|2223.15|2222.65|2222.52|2222.02|29
1644835400000|2022-02-14 10:43:20|2222.52|2222.02|2222.65|2222.15|2222.77|2222.27|2222.52|2222.02|15
1644835410000|2022-02-14 10:43:30|2222.52|2222.02|2222.4|2221.9|2222.77|2222.27|2222.4|2221.9|25
1644835420000|2022-02-14 10:43:40|||||||||18
1644835430000|2022-02-14 10:43:50|2222.27|2221.77|2221.77|2221.27|2222.27|2221.77|2221.65|2221.15|36
1644835440000|2022-02-14 10:44:00|2221.9|2221.4|2222.15|2221.65|2222.15|2221.65|2221.9|2221.4|13
1644835450000|2022-02-14 10:44:10|2222.02|2221.52|2221.65|2221.15|2222.15|2221.65|2221.65|2221.15|34
1644835460000|2022-02-14 10:44:20|2221.77|2221.27|2221.77|2221.27|2221.9|2221.4|2221.65|2221.15|23
1644835470000|2022-02-14 10:44:30|2221.9|2221.4|2221.9|2221.4|2222.15|2221.65|2221.52|2221.02|29
1644835480000|2022-02-14 10:44:40|2221.77|2221.27|2221.9|2221.4|2222.15|2221.65|2221.77|2221.27|33
1644835490000|2022-02-14 10:44:50|2221.65|2221.15|2221.9|2221.4|2221.9|2221.4|2221.65|2221.15|28
1644835500000|2022-02-14 10:45:00|2222.02|2221.52|2222.02|2221.52|2222.15|2221.65|2221.65|2221.15|90
1644835510000|2022-02-14 10:45:10|2221.9|2221.4|2221.9|2221.4|2222.4|2221.9|2221.9|2221.4|73
1644835520000|2022-02-14 10:45:20|2222.15|2221.65|2222.9|2222.4|2222.9|2222.4|2222.02|2221.52|19
1644835530000|2022-02-14 10:45:30|2223.15|2222.65|2223.4|2222.9|2223.9|2223.4|2222.9|2222.4|82
1644835540000|2022-02-14 10:45:40|2223.52|2223.02|2223.15|2222.65|2223.65|2223.15|2223.15|2222.65|39
1644835550000|2022-02-14 10:45:50|2223.27|2222.77|2223.4|2222.9|2223.52|2223.02|2223.27|2222.77|12
1644835560000|2022-02-14 10:46:00|2223.27|2222.77|2223.15|2222.65|2223.65|2223.15|2223.15|2222.65|73
1644835570000|2022-02-14 10:46:10|2223.02|2222.52|2223.15|2222.65|2223.4|2222.9|2222.9|2222.4|25
1644835580000|2022-02-14 10:46:20|2223.02|2222.52|2223.4|2222.9|2223.4|2222.9|2223.02|2222.52|21
1644835590000|2022-02-14 10:46:30|2223.9|2223.4|2224.02|2223.52|2224.27|2223.77|2223.77|2223.27|55
1644835600000|2022-02-14 10:46:40|2224.15|2223.65|2223.9|2223.4|2224.15|2223.65|2223.9|2223.4|12
1644835610000|2022-02-14 10:46:50|2223.77|2223.27|2224.02|2223.52|2224.4|2223.9|2223.52|2223.02|30
1644835620000|2022-02-14 10:47:00|2224.15|2223.65|2224.4|2223.9|2224.65|2224.15|2224.02|2223.52|39
1644835630000|2022-02-14 10:47:10|2224.27|2223.77|2224.9|2224.4|2224.9|2224.4|2224.27|2223.77|57
1644835640000|2022-02-14 10:47:20|2224.65|2224.15|2224.4|2223.9|2224.65|2224.15|2224.4|2223.9|19
1644835650000|2022-02-14 10:47:30|2224.52|2224.02|2223.9|2223.4|2224.52|2224.02|2223.9|2223.4|59
1644835660000|2022-02-14 10:47:40|2223.77|2223.27|2223.65|2223.15|2223.9|2223.4|2223.65|2223.15|21
1644835670000|2022-02-14 10:47:50|2223.52|2223.02|2224.15|2223.65|2224.15|2223.65|2223.4|2222.9|54
1644835680000|2022-02-14 10:48:00|2224.4|2223.9|2224.9|2224.4|2224.9|2224.4|2224.27|2223.77|39
1644835690000|2022-02-14 10:48:10|2225.02|2224.52|2226.4|2225.9|2226.4|2225.9|2224.65|2224.15|80
1644835700000|2022-02-14 10:48:20|2226.27|2225.77|2226.52|2226.02|2226.65|2226.15|2226.02|2225.52|23
1644835710000|2022-02-14 10:48:30|2226.4|2225.9|2226.27|2225.77|2226.52|2226.02|2226.15|2225.65|32
1644835720000|2022-02-14 10:48:40|2226.4|2225.9|2227.15|2226.65|2227.15|2226.65|2226.4|2225.9|97
1644835730000|2022-02-14 10:48:50|2226.9|2226.4|2226.65|2226.15|2227.02|2226.52|2226.65|2226.15|69
1644835740000|2022-02-14 10:49:00|2226.77|2226.27|2227.15|2226.65|2227.4|2226.9|2226.65|2226.15|59
1644835750000|2022-02-14 10:49:10|2227.02|2226.52|2227.15|2226.65|2227.15|2226.65|2226.9|2226.4|30
1644835760000|2022-02-14 10:49:20|2227.02|2226.52|2227.15|2226.65|2227.27|2226.77|2227.02|2226.52|27
1644835770000|2022-02-14 10:49:30|2227.02|2226.52|2227.9|2227.4|2228.15|2227.65|2226.77|2226.27|115
1644835780000|2022-02-14 10:49:40|2227.77|2227.27|2227.65|2227.15|2227.9|2227.4|2227.65|2227.15|16
1644835790000|2022-02-14 10:49:50|2227.77|2227.27|2228.02|2227.52|2228.02|2227.52|2227.65|2227.15|36
1644835800000|2022-02-14 10:50:00|2227.9|2227.4|2228.65|2228.15|2228.65|2228.15|2227.65|2227.15|216
1644835810000|2022-02-14 10:50:10|2228.52|2228.02|2228.65|2228.15|2228.9|2228.4|2228.4|2227.9|27
1644835820000|2022-02-14 10:50:20|2228.52|2228.02|2228.02|2227.52|2228.52|2228.02|2227.77|2227.27|1065
1644835830000|2022-02-14 10:50:30|2228.15|2227.65|2228.15|2227.65|2228.15|2227.65|2227.9|2227.4|52
1644835840000|2022-02-14 10:50:40|2228.02|2227.52|2228.27|2227.77|2228.4|2227.9|2227.9|2227.4|43
1644835850000|2022-02-14 10:50:50|2228.4|2227.9|2228.27|2227.77|2228.4|2227.9|2228.27|2227.77|6
1644835860000|2022-02-14 10:51:00|2228.02|2227.52|2227.77|2227.27|2228.15|2227.65|2227.77|2227.27|12
1644835870000|2022-02-14 10:51:10|2227.65|2227.15|2228.27|2227.77|2228.27|2227.77|2227.65|2227.15|39
1644835880000|2022-02-14 10:51:20|2228.4|2227.9|2228.27|2227.77|2228.65|2228.15|2228.15|2227.65|47
1644835890000|2022-02-14 10:51:30|2228.4|2227.9|2228.15|2227.65|2228.4|2227.9|2227.77|2227.27|20
1644835900000|2022-02-14 10:51:40|2228.02|2227.52|2227.77|2227.27|2228.15|2227.65|2227.65|2227.15|42
1644835910000|2022-02-14 10:51:50|2227.9|2227.4|2227.15|2226.65|2227.9|2227.4|2226.9|2226.4|75
1644835920000|2022-02-14 10:52:00|2227.02|2226.52|2227.52|2227.02|2227.77|2227.27|2227.02|2226.52|70
1644835930000|2022-02-14 10:52:10|2227.65|2227.15|2227.15|2226.65|2227.65|2227.15|2227.15|2226.65|43
1644835940000|2022-02-14 10:52:20|2227.27|2226.77|2227.15|2226.65|2227.4|2226.9|2227.02|2226.52|32
1644835950000|2022-02-14 10:52:30|2227.27|2226.77|2227.02|2226.52|2227.4|2226.9|2226.77|2226.27|41
1644835960000|2022-02-14 10:52:40|2226.9|2226.4|2226.9|2226.4|2227.15|2226.65|2226.9|2226.4|4
1644835970000|2022-02-14 10:52:50|2226.77|2226.27|2226.52|2226.02|2226.9|2226.4|2226.52|2226.02|34
1644835980000|2022-02-14 10:53:00|2226.4|2225.9|2226.9|2226.4|2226.9|2226.4|2226.4|2225.9|20
1644835990000|2022-02-14 10:53:10|2226.77|2226.27|2226.15|2225.65|2226.77|2226.27|2226.15|2225.65|148
1644836000000|2022-02-14 10:53:20|2226.02|2225.52|2226.02|2225.52|2226.27|2225.77|2225.9|2225.4|21
1644836010000|2022-02-14 10:53:30|2225.9|2225.4|2226.15|2225.65|2226.15|2225.65|2225.65|2225.15|16
1644836020000|2022-02-14 10:53:40|2225.9|2225.4|2225.65|2225.15|2226.02|2225.52|2225.52|2225.02|278
1644836030000|2022-02-14 10:53:50|2225.4|2224.9|2225.9|2225.4|2225.9|2225.4|2225.4|2224.9|28
1644836040000|2022-02-14 10:54:00|2225.65|2225.15|2225.15|2224.65|2225.9|2225.4|2225.15|2224.65|360
1644836050000|2022-02-14 10:54:10|2225.4|2224.9|2225.52|2225.02|2225.65|2225.15|2225.4|2224.9|79
1644836060000|2022-02-14 10:54:20|2225.4|2224.9|2225.65|2225.15|2225.9|2225.4|2225.4|2224.9|57
1644836070000|2022-02-14 10:54:30|2225.77|2225.27|2225.4|2224.9|2225.77|2225.27|2225.4|2224.9|27
1644836080000|2022-02-14 10:54:40|2225.52|2225.02|2225.4|2224.9|2225.52|2225.02|2225.02|2224.52|22
1644836090000|2022-02-14 10:54:50|2225.27|2224.77|2225.02|2224.52|2225.52|2225.02|2224.9|2224.4|17
1644836100000|2022-02-14 10:55:00|2224.9|2224.4|2224.4|2223.9|2225.27|2224.77|2224.4|2223.9|38
1644836110000|2022-02-14 10:55:10|2224.27|2223.77|2223.9|2223.4|2224.27|2223.77|2223.65|2223.15|73
1644836120000|2022-02-14 10:55:20|2223.77|2223.27|2223.9|2223.4|2223.9|2223.4|2223.4|2222.9|35
1644836130000|2022-02-14 10:55:30|2224.15|2223.65|2224.65|2224.15|2224.65|2224.15|2224.02|2223.52|84
1644836140000|2022-02-14 10:55:40|2224.52|2224.02|2224.65|2224.15|2224.77|2224.27|2224.27|2223.77|54
1644836150000|2022-02-14 10:55:50|2224.52|2224.02|2224.65|2224.15|2224.65|2224.15|2224.4|2223.9|7
1644836160000|2022-02-14 10:56:00|2224.77|2224.27|2223.65|2223.15|2224.77|2224.27|2223.65|2223.15|65
1644836170000|2022-02-14 10:56:10|2223.77|2223.27|2224.15|2223.65|2224.4|2223.9|2223.77|2223.27|17
1644836180000|2022-02-14 10:56:20|2224.27|2223.77|2224.27|2223.77|2224.4|2223.9|2224.15|2223.65|28
1644836190000|2022-02-14 10:56:30|2224.4|2223.9|2224.65|2224.15|2224.9|2224.4|2224.4|2223.9|32
1644836200000|2022-02-14 10:56:40|2224.52|2224.02|2224.4|2223.9|2224.65|2224.15|2224.27|2223.77|50
1644836210000|2022-02-14 10:56:50|2224.27|2223.77|2223.4|2222.9|2224.27|2223.77|2223.27|2222.77|40
1644836220000|2022-02-14 10:57:00|2223.27|2222.77|2223.9|2223.4|2223.9|2223.4|2223.27|2222.77|24
1644836230000|2022-02-14 10:57:10|2223.77|2223.27|2224.02|2223.52|2224.15|2223.65|2223.77|2223.27|26
1644836240000|2022-02-14 10:57:20|2223.9|2223.4|2224.65|2224.15|2224.65|2224.15|2223.9|2223.4|19
1644836250000|2022-02-14 10:57:30|2224.77|2224.27|2224.9|2224.4|2225.02|2224.52|2224.65|2224.15|21
1644836260000|2022-02-14 10:57:40|2225.15|2224.65|2224.9|2224.4|2225.15|2224.65|2224.9|2224.4|14
1644836270000|2022-02-14 10:57:50|2225.02|2224.52|2225.4|2224.9|2225.4|2224.9|2225.02|2224.52|11
1644836280000|2022-02-14 10:58:00|2225.52|2225.02|2224.65|2224.15|2225.9|2225.4|2224.65|2224.15|95
1644836290000|2022-02-14 10:58:10|2224.77|2224.27|2224.77|2224.27|2224.9|2224.4|2224.65|2224.15|18
1644836300000|2022-02-14 10:58:20|2224.65|2224.15|2224.65|2224.15|2224.9|2224.4|2224.65|2224.15|25
1644836310000|2022-02-14 10:58:30|2224.4|2223.9|2224.27|2223.77|2224.4|2223.9|2224.15|2223.65|19
1644836320000|2022-02-14 10:58:40|2224.15|2223.65|2224.15|2223.65|2224.4|2223.9|2224.02|2223.52|2
1644836330000|2022-02-14 10:58:50|2224.27|2223.77|2223.77|2223.27|2224.4|2223.9|2223.77|2223.27|48
1644836340000|2022-02-14 10:59:00|2223.65|2223.15|2223.9|2223.4|2224.15|2223.65|2223.65|2223.15|8
1644836350000|2022-02-14 10:59:10|2223.77|2223.27|2223.52|2223.02|2223.9|2223.4|2223.4|2222.9|48
1644836360000|2022-02-14 10:59:20|2223.4|2222.9|2223.4|2222.9|2223.77|2223.27|2223.4|2222.9|38
1644836370000|2022-02-14 10:59:30|2223.27|2222.77|2223.4|2222.9|2223.4|2222.9|2223.15|2222.65|12
1644836380000|2022-02-14 10:59:40|2223.27|2222.77|2223.4|2222.9|2223.4|2222.9|2223.15|2222.65|1
1644836390000|2022-02-14 10:59:50|2223.65|2223.15|2223.15|2222.65|2223.65|2223.15|2223.15|2222.65|23
1644836400000|2022-02-14 11:00:00|2223.27|2222.77|2223.9|2223.4|2223.9|2223.4|2223.15|2222.65|66
1644836410000|2022-02-14 11:00:10|2223.77|2223.27|2222.65|2222.15|2223.77|2223.27|2222.65|2222.15|42
1644836420000|2022-02-14 11:00:20|2222.52|2222.02|2222.27|2221.77|2222.52|2222.02|2222.27|2221.77|27
1644836430000|2022-02-14 11:00:30|2222.15|2221.65|2222.15|2221.65|2222.4|2221.9|2222.15|2221.65|17
1644836440000|2022-02-14 11:00:40|2222.27|2221.77|2222.15|2221.65|2222.4|2221.9|2222.15|2221.65|46
1644836450000|2022-02-14 11:00:50|2222.02|2221.52|2221.9|2221.4|2222.15|2221.65|2221.9|2221.4|54
1644836460000|2022-02-14 11:01:00|2222.15|2221.65|2221.9|2221.4|2222.4|2221.9|2221.9|2221.4|72
1644836470000|2022-02-14 11:01:10|2221.77|2221.27|2221.9|2221.4|2221.9|2221.4|2221.65|2221.15|53
1644836480000|2022-02-14 11:01:20|2222.15|2221.65|2222.02|2221.52|2222.15|2221.65|2221.9|2221.4|52
1644836490000|2022-02-14 11:01:30|2222.15|2221.65|2222.4|2221.9|2222.4|2221.9|2222.15|2221.65|28
1644836500000|2022-02-14 11:01:40|2222.27|2221.77|2222.15|2221.65|2222.4|2221.9|2222.15|2221.65|23
1644836510000|2022-02-14 11:01:50|2221.9|2221.4|2221.65|2221.15|2221.9|2221.4|2221.65|2221.15|32
1644836520000|2022-02-14 11:02:00|2221.77|2221.27|2222.15|2221.65|2222.15|2221.65|2221.65|2221.15|46
1644836530000|2022-02-14 11:02:10|2222.27|2221.77|2222.4|2221.9|2222.65|2222.15|2222.27|2221.77|30
1644836540000|2022-02-14 11:02:20|2222.15|2221.65|2221.65|2221.15|2222.15|2221.65|2221.65|2221.15|45
1644836550000|2022-02-14 11:02:30|2221.77|2221.27|2222.15|2221.65|2222.15|2221.65|2221.77|2221.27|14
1644836560000|2022-02-14 11:02:40|2222.02|2221.52|2222.02|2221.52|2222.02|2221.52|2221.9|2221.4|13
1644836570000|2022-02-14 11:02:50|2221.9|2221.4|2221.65|2221.15|2222.02|2221.52|2221.65|2221.15|29
1644836580000|2022-02-14 11:03:00|2221.77|2221.27|2221.9|2221.4|2221.9|2221.4|2221.65|2221.15|41
1644836590000|2022-02-14 11:03:10|2221.65|2221.15|2221.65|2221.15|2221.9|2221.4|2221.4|2220.9|48
1644836600000|2022-02-14 11:03:20|2221.52|2221.02|2221.52|2221.02|2221.52|2221.02|2221.4|2220.9|10
1644836610000|2022-02-14 11:03:30|2221.65|2221.15|2222.15|2221.65|2222.65|2222.15|2221.4|2220.9|73
1644836620000|2022-02-14 11:03:40|2222.02|2221.52|2221.65|2221.15|2222.15|2221.65|2221.65|2221.15|24
1644836630000|2022-02-14 11:03:50|2221.52|2221.02|2221.52|2221.02|2221.65|2221.15|2221.4|2220.9|8
1644836640000|2022-02-14 11:04:00|2221.4|2220.9|2220.65|2220.15|2221.4|2220.9|2220.65|2220.15|130
1644836650000|2022-02-14 11:04:10|2220.52|2220.02|2220.65|2220.15|2220.65|2220.15|2220.4|2219.9|12
1644836660000|2022-02-14 11:04:20|2220.77|2220.27|2220.9|2220.4|2220.9|2220.4|2220.65|2220.15|37
1644836670000|2022-02-14 11:04:30|2220.77|2220.27|2220.77|2220.27|2220.9|2220.4|2220.77|2220.27|8
1644836680000|2022-02-14 11:04:40|2220.65|2220.15|2221.15|2220.65|2221.15|2220.65|2220.65|2220.15|35
1644836690000|2022-02-14 11:04:50|2221.02|2220.52|2221.4|2220.9|2221.4|2220.9|2221.02|2220.52|38
1644836700000|2022-02-14 11:05:00|2221.65|2221.15|2220.9|2220.4|2221.65|2221.15|2220.9|2220.4|107
1644836710000|2022-02-14 11:05:10|2221.15|2220.65|2220.4|2219.9|2221.15|2220.65|2220.4|2219.9|19
1644836720000|2022-02-14 11:05:20|2220.52|2220.02|2220.65|2220.15|2220.65|2220.15|2220.4|2219.9|52
1644836730000|2022-02-14 11:05:30|2220.4|2219.9|2220.4|2219.9|2220.9|2220.4|2220.27|2219.77|46
1644836740000|2022-02-14 11:05:40|2220.52|2220.02|2220.52|2220.02|2220.65|2220.15|2220.4|2219.9|80
1644836750000|2022-02-14 11:05:50|2220.65|2220.15|2220.4|2219.9|2220.65|2220.15|2220.4|2219.9|28
1644836760000|2022-02-14 11:06:00|2220.27|2219.77|2219.52|2219.02|2220.27|2219.77|2219.52|2219.02|60
1644836770000|2022-02-14 11:06:10|2219.4|2218.9|2218.9|2218.4|2219.65|2219.15|2218.9|2218.4|59
1644836780000|2022-02-14 11:06:20|2219.02|2218.52|2219.15|2218.65|2219.65|2219.15|2219.02|2218.52|18
1644836790000|2022-02-14 11:06:30|2218.9|2218.4|2219.27|2218.77|2219.27|2218.77|2218.9|2218.4|41
1644836800000|2022-02-14 11:06:40|2219.15|2218.65|2219.27|2218.77|2219.4|2218.9|2219.15|2218.65|22
1644836810000|2022-02-14 11:06:50|2219.4|2218.9|2219.4|2218.9|2219.52|2219.02|2219.15|2218.65|18
1644836820000|2022-02-14 11:07:00|2219.52|2219.02|2219.65|2219.15|2219.77|2219.27|2219.4|2218.9|27
1644836830000|2022-02-14 11:07:10|2219.52|2219.02|2219.9|2219.4|2220.15|2219.65|2219.4|2218.9|19
1644836840000|2022-02-14 11:07:20|2219.65|2219.15|2219.77|2219.27|2219.9|2219.4|2219.65|2219.15|9
1644836850000|2022-02-14 11:07:30|2219.65|2219.15|2219.4|2218.9|2219.65|2219.15|2219.4|2218.9|47
1644836860000|2022-02-14 11:07:40|2219.27|2218.77|2219.4|2218.9|2219.4|2218.9|2219.02|2218.52|14
1644836870000|2022-02-14 11:07:50|2219.27|2218.77|2219.4|2218.9|2219.4|2218.9|2219.15|2218.65|13
1644836880000|2022-02-14 11:08:00|2219.52|2219.02|2219.4|2218.9|2219.65|2219.15|2219.4|2218.9|74
1644836890000|2022-02-14 11:08:10|2219.52|2219.02|2219.15|2218.65|2219.52|2219.02|2219.02|2218.52|28
1644836900000|2022-02-14 11:08:20|2219.02|2218.52|2218.4|2217.9|2219.02|2218.52|2218.4|2217.9|48
1644836910000|2022-02-14 11:08:30|2218.65|2218.15|2218.65|2218.15|2218.9|2218.4|2218.65|2218.15|34
1644836920000|2022-02-14 11:08:40|2218.77|2218.27|2219.15|2218.65|2219.4|2218.9|2218.65|2218.15|42
1644836930000|2022-02-14 11:08:50|2219.27|2218.77|2219.4|2218.9|2219.65|2219.15|2219.15|2218.65|47
1644836940000|2022-02-14 11:09:00|2219.27|2218.77|2219.52|2219.02|2219.65|2219.15|2219.27|2218.77|48
1644836950000|2022-02-14 11:09:10|2219.4|2218.9|2219.02|2218.52|2219.4|2218.9|2218.9|2218.4|5
1644836960000|2022-02-14 11:09:20|2218.9|2218.4|2218.9|2218.4|2219.15|2218.65|2218.77|2218.27|34
1644836970000|2022-02-14 11:09:30|2219.02|2218.52|2219.02|2218.52|2219.4|2218.9|2218.9|2218.4|60
1644836980000|2022-02-14 11:09:40|2219.15|2218.65|2219.15|2218.65|2219.15|2218.65|2218.77|2218.27|8
1644836990000|2022-02-14 11:09:50|2219.27|2218.77|2219.9|2219.4|2219.9|2219.4|2219.27|2218.77|8
1644837000000|2022-02-14 11:10:00|2220.15|2219.65|2220.9|2220.4|2221.15|2220.65|2220.15|2219.65|93
1644837010000|2022-02-14 11:10:10|2220.65|2220.15|2220.77|2220.27|2221.02|2220.52|2220.65|2220.15|85
1644837020000|2022-02-14 11:10:20|2220.52|2220.02|2220.65|2220.15|2220.65|2220.15|2220.15|2219.65|32
1644837030000|2022-02-14 11:10:30|2220.77|2220.27|2220.27|2219.77|2221.02|2220.52|2220.27|2219.77|13
1644837040000|2022-02-14 11:10:40|2220.15|2219.65|2220.15|2219.65|2220.4|2219.9|2220.15|2219.65|20
1644837050000|2022-02-14 11:10:50|2220.02|2219.52|2219.9|2219.4|2220.15|2219.65|2219.9|2219.4|26
1644837060000|2022-02-14 11:11:00|2220.02|2219.52|2220.15|2219.65|2220.15|2219.65|2219.9|2219.4|42
1644837070000|2022-02-14 11:11:10|2219.52|2219.02|2219.65|2219.15|2219.65|2219.15|2219.4|2218.9|63
1644837080000|2022-02-14 11:11:20|2219.9|2219.4|2219.9|2219.4|2219.9|2219.4|2219.65|2219.15|3
1644837090000|2022-02-14 11:11:30|2219.77|2219.27|2219.52|2219.02|2219.9|2219.4|2219.4|2218.9|76
1644837100000|2022-02-14 11:11:40|2219.4|2218.9|2219.4|2218.9|2219.65|2219.15|2219.27|2218.77|9
1644837110000|2022-02-14 11:11:50|2219.27|2218.77|2219.52|2219.02|2219.65|2219.15|2219.15|2218.65|25
1644837120000|2022-02-14 11:12:00|2219.4|2218.9|2219.52|2219.02|2219.65|2219.15|2219.4|2218.9|50
1644837130000|2022-02-14 11:12:10|2219.65|2219.15|2219.9|2219.4|2219.9|2219.4|2219.4|2218.9|28
1644837140000|2022-02-14 11:12:20|2219.77|2219.27|2219.9|2219.4|2219.9|2219.4|2219.65|2219.15|26
1644837150000|2022-02-14 11:12:30|2220.02|2219.52|2220.15|2219.65|2220.15|2219.65|2219.9|2219.4|2
1644837160000|2022-02-14 11:12:40|2220.02|2219.52|2220.15|2219.65|2220.27|2219.77|2220.02|2219.52|12
1644837170000|2022-02-14 11:12:50|2220.02|2219.52|2219.15|2218.65|2220.02|2219.52|2218.9|2218.4|53
1644837180000|2022-02-14 11:13:00|2219.02|2218.52|2218.4|2217.9|2219.15|2218.65|2218.4|2217.9|30
1644837190000|2022-02-14 11:13:10|2218.52|2218.02|2218.65|2218.15|2218.77|2218.27|2218.4|2217.9|42
1644837200000|2022-02-14 11:13:20|2219.15|2218.65|2219.15|2218.65|2219.27|2218.77|2219.15|2218.65|42
1644837210000|2022-02-14 11:13:30|2219.27|2218.77|2219.4|2218.9|2219.4|2218.9|2219.15|2218.65|37
1644837220000|2022-02-14 11:13:40|2219.65|2219.15|2219.4|2218.9|2219.77|2219.27|2219.4|2218.9|18
1644837230000|2022-02-14 11:13:50|2219.52|2219.02|2219.77|2219.27|2219.9|2219.4|2219.15|2218.65|58
1644837240000|2022-02-14 11:14:00|2219.9|2219.4|2220.4|2219.9|2220.4|2219.9|2219.9|2219.4|67
1644837250000|2022-02-14 11:14:10|2220.52|2220.02|2220.65|2220.15|2220.65|2220.15|2220.4|2219.9|17
1644837260000|2022-02-14 11:14:20|2220.52|2220.02|2219.9|2219.4|2220.52|2220.02|2219.9|2219.4|18
1644837270000|2022-02-14 11:14:30|2219.65|2219.15|2219.4|2218.9|2219.65|2219.15|2219.15|2218.65|32
1644837280000|2022-02-14 11:14:40|2219.65|2219.15|2218.9|2218.4|2219.65|2219.15|2218.9|2218.4|76
1644837290000|2022-02-14 11:14:50|2219.02|2218.52|2218.52|2218.02|2219.02|2218.52|2218.4|2217.9|54
1644837300000|2022-02-14 11:15:00|2218.65|2218.15|2218.77|2218.27|2218.77|2218.27|2218.27|2217.77|88
1644837310000|2022-02-14 11:15:10|2218.9|2218.4|2219.15|2218.65|2219.65|2219.15|2218.65|2218.15|113
1644837320000|2022-02-14 11:15:20|2219.27|2218.77|2219.27|2218.77|2219.27|2218.77|2219.15|2218.65|29
1644837330000|2022-02-14 11:15:30|2219.15|2218.65|2219.52|2219.02|2219.77|2219.27|2219.15|2218.65|15
1644837340000|2022-02-14 11:15:40|2219.4|2218.9|2220.02|2219.52|2220.15|2219.65|2219.4|2218.9|28
1644837350000|2022-02-14 11:15:50|2219.9|2219.4|2219.77|2219.27|2219.9|2219.4|2219.65|2219.15|4
1644837360000|2022-02-14 11:16:00|2219.65|2219.15|2219.15|2218.65|2219.65|2219.15|2218.9|2218.4|49
1644837370000|2022-02-14 11:16:10|2219.02|2218.52|2218.4|2217.9|2219.02|2218.52|2218.4|2217.9|86
1644837380000|2022-02-14 11:16:20|2218.52|2218.02|2218.27|2217.77|2218.65|2218.15|2218.15|2217.65|25
1644837390000|2022-02-14 11:16:30|2218.15|2217.65|2218.15|2217.65|2218.4|2217.9|2218.02|2217.52|23
1644837400000|2022-02-14 11:16:40|2218.02|2217.52|2218.02|2217.52|2218.15|2217.65|2217.9|2217.4|41
1644837410000|2022-02-14 11:16:50|2217.9|2217.4|2218.15|2217.65|2218.15|2217.65|2217.9|2217.4|24
1644837420000|2022-02-14 11:17:00|2218.02|2217.52|2218.52|2218.02|2218.65|2218.15|2218.02|2217.52|34
1644837430000|2022-02-14 11:17:10|2218.65|2218.15|2218.52|2218.02|2218.9|2218.4|2218.27|2217.77|40
1644837440000|2022-02-14 11:17:20|2218.4|2217.9|2218.65|2218.15|2218.65|2218.15|2218.4|2217.9|6
1644837450000|2022-02-14 11:17:30|2218.52|2218.02|2218.52|2218.02|2218.65|2218.15|2218.52|2218.02|1
1644837460000|2022-02-14 11:17:40|2218.4|2217.9|2218.4|2217.9|2218.65|2218.15|2218.15|2217.65|35
1644837470000|2022-02-14 11:17:50|2218.52|2218.02|2219.15|2218.65|2219.15|2218.65|2218.4|2217.9|24
1644837480000|2022-02-14 11:18:00|2219.02|2218.52|2218.52|2218.02|2219.02|2218.52|2218.52|2218.02|52
1644837490000|2022-02-14 11:18:10|2218.65|2218.15|2218.77|2218.27|2218.77|2218.27|2218.4|2217.9|45
1644837500000|2022-02-14 11:18:20|2218.65|2218.15|2218.4|2217.9|2218.77|2218.27|2218.27|2217.77|23
1644837510000|2022-02-14 11:18:30|2218.52|2218.02|2218.15|2217.65|2218.52|2218.02|2218.15|2217.65|13
1644837520000|2022-02-14 11:18:40|2218.27|2217.77|2218.4|2217.9|2218.65|2218.15|2218.15|2217.65|8
1644837530000|2022-02-14 11:18:50|2218.27|2217.77|2218.4|2217.9|2218.4|2217.9|2218.15|2217.65|10
1644837540000|2022-02-14 11:19:00|2218.52|2218.02|2218.65|2218.15|2219.15|2218.65|2218.52|2218.02|30
1644837550000|2022-02-14 11:19:10|2218.52|2218.02|2218.15|2217.65|2218.65|2218.15|2218.15|2217.65|29
1644837560000|2022-02-14 11:19:20|2218.27|2217.77|2218.4|2217.9|2218.52|2218.02|2218.27|2217.77|30
1644837570000|2022-02-14 11:19:30|2218.52|2218.02|2218.65|2218.15|2218.9|2218.4|2218.52|2218.02|12
1644837580000|2022-02-14 11:19:40|2218.77|2218.27|2218.65|2218.15|2219.15|2218.65|2218.52|2218.02|14
1644837590000|2022-02-14 11:19:50|2218.77|2218.27|2218.4|2217.9|2218.77|2218.27|2218.4|2217.9|24
1644837600000|2022-02-14 11:20:00|2218.52|2218.02|2218.4|2217.9|2218.9|2218.4|2218.4|2217.9|34
1644837610000|2022-02-14 11:20:10|2218.52|2218.02|2218.27|2217.77|2218.52|2218.02|2218.15|2217.65|128
1644837620000|2022-02-14 11:20:20|2218.4|2217.9|2218.4|2217.9|2218.65|2218.15|2218.27|2217.77|21
1644837630000|2022-02-14 11:20:30|2218.52|2218.02|2218.15|2217.65|2218.52|2218.02|2218.15|2217.65|21
1644837640000|2022-02-14 11:20:40|2217.9|2217.4|2217.77|2217.27|2217.9|2217.4|2217.77|2217.27|10
1644837650000|2022-02-14 11:20:50|2217.65|2217.15|2217.65|2217.15|2218.15|2217.65|2217.65|2217.15|12
1644837660000|2022-02-14 11:21:00|2217.77|2217.27|2217.65|2217.15|2217.9|2217.4|2217.4|2216.9|30
1644837670000|2022-02-14 11:21:10|2217.52|2217.02|2217.4|2216.9|2217.65|2217.15|2217.4|2216.9|39
1644837680000|2022-02-14 11:21:20|2217.15|2216.65|2217.27|2216.77|2217.4|2216.9|2217.15|2216.65|14
1644837690000|2022-02-14 11:21:30|2217.15|2216.65|2216.9|2216.4|2217.15|2216.65|2216.9|2216.4|40
1644837700000|2022-02-14 11:21:40|2216.77|2216.27|2216.9|2216.4|2216.9|2216.4|2216.65|2216.15|33
1644837710000|2022-02-14 11:21:50|2217.15|2216.65|2217.65|2217.15|2217.65|2217.15|2217.15|2216.65|11
1644837720000|2022-02-14 11:22:00|2217.9|2217.4|2219.15|2218.65|2219.15|2218.65|2217.9|2217.4|83
1644837730000|2022-02-14 11:22:10|2219.02|2218.52|2219.27|2218.77|2219.65|2219.15|2219.02|2218.52|76
1644837740000|2022-02-14 11:22:20|2219.15|2218.65|2219.02|2218.52|2219.15|2218.65|2218.9|2218.4|30
1644837750000|2022-02-14 11:22:30|2218.9|2218.4|2219.4|2218.9|2219.4|2218.9|2218.9|2218.4|15
1644837760000|2022-02-14 11:22:40|2219.52|2219.02|2219.65|2219.15|2219.9|2219.4|2219.15|2218.65|30
1644837770000|2022-02-14 11:22:50|2219.52|2219.02|2218.65|2218.15|2219.52|2219.02|2218.65|2218.15|37
1644837780000|2022-02-14 11:23:00|2218.9|2218.4|2218.9|2218.4|2219.52|2219.02|2218.65|2218.15|50
1644837790000|2022-02-14 11:23:10|2218.77|2218.27|2218.02|2217.52|2218.9|2218.4|2217.9|2217.4|52
1644837800000|2022-02-14 11:23:20|2218.15|2217.65|2218.4|2217.9|2218.65|2218.15|2218.15|2217.65|36
1644837810000|2022-02-14 11:23:30|2218.52|2218.02|2219.02|2218.52|2219.65|2219.15|2218.52|2218.02|21
1644837820000|2022-02-14 11:23:40|2218.9|2218.4|2218.65|2218.15|2219.15|2218.65|2218.27|2217.77|31
1644837830000|2022-02-14 11:23:50|2218.77|2218.27|2218.4|2217.9|2218.9|2218.4|2218.4|2217.9|21
1644837840000|2022-02-14 11:24:00|2218.52|2218.02|2218.52|2218.02|2218.77|2218.27|2218.4|2217.9|10
1644837850000|2022-02-14 11:24:10|2218.4|2217.9|2219.02|2218.52|2219.15|2218.65|2218.4|2217.9|33
1644837860000|2022-02-14 11:24:20|2219.15|2218.65|2218.77|2218.27|2219.15|2218.65|2218.65|2218.15|27
1644837870000|2022-02-14 11:24:30|2218.65|2218.15|2218.4|2217.9|2218.65|2218.15|2218.02|2217.52|66
1644837880000|2022-02-14 11:24:40|2218.15|2217.65|2218.02|2217.52|2218.27|2217.77|2217.9|2217.4|43
1644837890000|2022-02-14 11:24:50|2217.9|2217.4|2218.15|2217.65|2218.15|2217.65|2217.65|2217.15|10
1644837900000|2022-02-14 11:25:00|2218.02|2217.52|2217.4|2216.9|2218.15|2217.65|2217.15|2216.65|109
1644837910000|2022-02-14 11:25:10|2217.52|2217.02|2217.65|2217.15|2217.9|2217.4|2217.15|2216.65|23
1644837920000|2022-02-14 11:25:20|2217.52|2217.02|2217.52|2217.02|2217.65|2217.15|2217.4|2216.9|22
1644837930000|2022-02-14 11:25:30|2217.4|2216.9|2217.27|2216.77|2217.65|2217.15|2216.9|2216.4|48
1644837940000|2022-02-14 11:25:40|2217.4|2216.9|2217.77|2217.27|2218.52|2218.02|2217.4|2216.9|70
1644837950000|2022-02-14 11:25:50|2217.9|2217.4|2217.65|2217.15|2217.9|2217.4|2217.65|2217.15|6
1644837960000|2022-02-14 11:26:00|2217.77|2217.27|2218.52|2218.02|2218.65|2218.15|2217.65|2217.15|65
1644837970000|2022-02-14 11:26:10|2218.4|2217.9|2218.9|2218.4|2219.15|2218.65|2218.27|2217.77|64
1644837980000|2022-02-14 11:26:20|2219.02|2218.52|2219.15|2218.65|2219.15|2218.65|2218.9|2218.4|53
1644837990000|2022-02-14 11:26:30|2219.27|2218.77|2219.65|2219.15|2219.77|2219.27|2219.15|2218.65|366
1644838000000|2022-02-14 11:26:40|2219.77|2219.27|2220.4|2219.9|2220.4|2219.9|2219.77|2219.27|16
1644838010000|2022-02-14 11:26:50|2220.27|2219.77|2219.65|2219.15|2220.27|2219.77|2219.65|2219.15|59
1644838020000|2022-02-14 11:27:00|2219.52|2219.02|2219.52|2219.02|2219.65|2219.15|2219.15|2218.65|115
1644838030000|2022-02-14 11:27:10|2219.4|2218.9|2219.4|2218.9|2219.9|2219.4|2219.27|2218.77|72
1644838040000|2022-02-14 11:27:20|2219.27|2218.77|2219.52|2219.02|2219.65|2219.15|2219.27|2218.77|70
1644838050000|2022-02-14 11:27:30|2219.4|2218.9|2219.4|2218.9|2219.65|2219.15|2219.4|2218.9|2
1644838060000|2022-02-14 11:27:40|2219.27|2218.77|2219.15|2218.65|2219.4|2218.9|2219.15|2218.65|23
1644838070000|2022-02-14 11:27:50|2219.02|2218.52|2219.4|2218.9|2219.4|2218.9|2219.02|2218.52|17
1644838080000|2022-02-14 11:28:00|2219.27|2218.77|2219.4|2218.9|2219.4|2218.9|2219.27|2218.77|1
1644838090000|2022-02-14 11:28:10|2219.52|2219.02|2220.02|2219.52|2220.02|2219.52|2219.15|2218.65|53
1644838100000|2022-02-14 11:28:20|2219.9|2219.4|2220.65|2220.15|2220.9|2220.4|2219.9|2219.4|17
1644838110000|2022-02-14 11:28:30|2220.52|2220.02|2220.4|2219.9|2220.65|2220.15|2220.15|2219.65|77
1644838120000|2022-02-14 11:28:40|2220.52|2220.02|2220.4|2219.9|2220.52|2220.02|2220.4|2219.9|0
1644838130000|2022-02-14 11:28:50|2220.02|2219.52|2219.9|2219.4|2220.02|2219.52|2219.77|2219.27|51
1644838140000|2022-02-14 11:29:00|2219.77|2219.27|2219.65|2219.15|2219.9|2219.4|2219.52|2219.02|40
1644838150000|2022-02-14 11:29:10|2219.52|2219.02|2219.65|2219.15|2219.65|2219.15|2219.4|2218.9|32
1644838160000|2022-02-14 11:29:20|2219.9|2219.4|2219.9|2219.4|2220.15|2219.65|2219.77|2219.27|17
1644838170000|2022-02-14 11:29:30|2219.77|2219.27|2220.15|2219.65|2220.15|2219.65|2219.77|2219.27|23
1644838180000|2022-02-14 11:29:40|2220.02|2219.52|2219.65|2219.15|2220.15|2219.65|2219.65|2219.15|9
1644838190000|2022-02-14 11:29:50|2219.77|2219.27|2219.65|2219.15|2219.9|2219.4|2219.65|2219.15|5
1644838200000|2022-02-14 11:30:00|2219.52|2219.02|2219.77|2219.27|2219.77|2219.27|2219.4|2218.9|47
1644838210000|2022-02-14 11:30:10|2219.65|2219.15|2219.02|2218.52|2219.65|2219.15|2218.9|2218.4|2132
1644838220000|2022-02-14 11:30:20|2218.9|2218.4|2219.15|2218.65|2219.27|2218.77|2218.9|2218.4|85
1644838230000|2022-02-14 11:30:30|2219.27|2218.77|2218.9|2218.4|2219.4|2218.9|2218.9|2218.4|36
1644838240000|2022-02-14 11:30:40|2219.02|2218.52|2218.4|2217.9|2219.15|2218.65|2218.27|2217.77|41
1644838250000|2022-02-14 11:30:50|2218.52|2218.02|2218.4|2217.9|2218.52|2218.02|2218.15|2217.65|28
1644838260000|2022-02-14 11:31:00|2218.65|2218.15|2218.4|2217.9|2218.65|2218.15|2218.15|2217.65|21
1644838270000|2022-02-14 11:31:10|2218.27|2217.77|2217.4|2216.9|2218.27|2217.77|2217.4|2216.9|41
1644838280000|2022-02-14 11:31:20|2217.52|2217.02|2217.15|2216.65|2217.52|2217.02|2217.15|2216.65|22
1644838290000|2022-02-14 11:31:30|2217.02|2216.52|2217.65|2217.15|2217.77|2217.27|2216.9|2216.4|42
1644838300000|2022-02-14 11:31:40|2217.9|2217.4|2218.15|2217.65|2218.15|2217.65|2217.65|2217.15|59
1644838310000|2022-02-14 11:31:50|2218.02|2217.52|2217.9|2217.4|2218.15|2217.65|2217.9|2217.4|59
1644838320000|2022-02-14 11:32:00|2218.02|2217.52|2217.77|2217.27|2218.02|2217.52|2217.4|2216.9|33
1644838330000|2022-02-14 11:32:10|2217.65|2217.15|2217.65|2217.15|2217.9|2217.4|2217.65|2217.15|46
1644838340000|2022-02-14 11:32:20|2217.77|2217.27|2217.52|2217.02|2217.77|2217.27|2217.4|2216.9|25
1644838350000|2022-02-14 11:32:30|2217.65|2217.15|2218.15|2217.65|2218.4|2217.9|2217.65|2217.15|16
1644838360000|2022-02-14 11:32:40|2218.27|2217.77|2217.9|2217.4|2218.4|2217.9|2217.9|2217.4|12
1644838370000|2022-02-14 11:32:50|2218.02|2217.52|2217.77|2217.27|2218.02|2217.52|2217.65|2217.15|12
1644838380000|2022-02-14 11:33:00|2217.65|2217.15|2217.65|2217.15|2217.9|2217.4|2217.65|2217.15|34
1644838390000|2022-02-14 11:33:10|2217.77|2217.27|2217.9|2217.4|2218.15|2217.65|2217.65|2217.15|37
1644838400000|2022-02-14 11:33:20|2217.77|2217.27|2218.02|2217.52|2218.02|2217.52|2217.77|2217.27|7
1644838410000|2022-02-14 11:33:30|2218.15|2217.65|2218.15|2217.65|2218.27|2217.77|2218.02|2217.52|50
1644838420000|2022-02-14 11:33:40|2218.02|2217.52|2218.27|2217.77|2218.27|2217.77|2217.9|2217.4|25
1644838430000|2022-02-14 11:33:50|2218.4|2217.9|2219.4|2218.9|2220.15|2219.65|2218.15|2217.65|51
1644838440000|2022-02-14 11:34:00|2219.27|2218.77|2218.02|2217.52|2219.4|2218.9|2217.9|2217.4|133
1644838450000|2022-02-14 11:34:10|2218.15|2217.65|2217.52|2217.02|2218.15|2217.65|2217.4|2216.9|133
1644838460000|2022-02-14 11:34:20|2217.65|2217.15|2217.77|2217.27|2218.15|2217.65|2217.65|2217.15|27
1644838470000|2022-02-14 11:34:30|2217.65|2217.15|2217.4|2216.9|2217.65|2217.15|2217.4|2216.9|151
1644838480000|2022-02-14 11:34:40|2217.52|2217.02|2217.4|2216.9|2217.65|2217.15|2217.4|2216.9|37
1644838490000|2022-02-14 11:34:50|2217.52|2217.02|2217.65|2217.15|2217.77|2217.27|2217.52|2217.02|47
1644838500000|2022-02-14 11:35:00|2218.02|2217.52|2217.65|2217.15|2218.27|2217.77|2217.65|2217.15|43
1644838510000|2022-02-14 11:35:10|2217.4|2216.9|2217.4|2216.9|2217.9|2217.4|2217.4|2216.9|112
1644838520000|2022-02-14 11:35:20|2217.52|2217.02|2217.4|2216.9|2217.9|2217.4|2217.4|2216.9|57
1644838530000|2022-02-14 11:35:30|2217.52|2217.02|2217.65|2217.15|2217.77|2217.27|2217.4|2216.9|15
1644838540000|2022-02-14 11:35:40|2217.52|2217.02|2217.4|2216.9|2217.65|2217.15|2217.4|2216.9|85
1644838550000|2022-02-14 11:35:50|2217.27|2216.77|2217.15|2216.65|2217.4|2216.9|2217.15|2216.65|148
1644838560000|2022-02-14 11:36:00|2216.9|2216.4|2216.65|2216.15|2216.9|2216.4|2216.65|2216.15|69
1644838570000|2022-02-14 11:36:10|2216.9|2216.4|2216.65|2216.15|2216.9|2216.4|2216.65|2216.15|84
1644838580000|2022-02-14 11:36:20|2216.77|2216.27|2217.15|2216.65|2217.15|2216.65|2216.77|2216.27|41
1644838590000|2022-02-14 11:36:30|2217.02|2216.52|2216.9|2216.4|2217.15|2216.65|2216.9|2216.4|33
1644838600000|2022-02-14 11:36:40|2216.65|2216.15|2216.52|2216.02|2216.65|2216.15|2216.4|2215.9|22
1644838610000|2022-02-14 11:36:50|2216.4|2215.9|2216.65|2216.15|2216.65|2216.15|2216.27|2215.77|23
1644838620000|2022-02-14 11:37:00|2216.52|2216.02|2216.52|2216.02|2216.65|2216.15|2216.4|2215.9|17
1644838630000|2022-02-14 11:37:10|2216.65|2216.15|2217.02|2216.52|2217.15|2216.65|2216.52|2216.02|23
1644838640000|2022-02-14 11:37:20|2217.15|2216.65|2217.02|2216.52|2217.15|2216.65|2216.9|2216.4|41
1644838650000|2022-02-14 11:37:30|2217.15|2216.65|2217.15|2216.65|2217.4|2216.9|2217.02|2216.52|13
1644838660000|2022-02-14 11:37:40|2217.02|2216.52|2216.9|2216.4|2217.15|2216.65|2216.9|2216.4|129
1644838670000|2022-02-14 11:37:50|2216.77|2216.27|2217.02|2216.52|2217.15|2216.65|2216.65|2216.15|6
1644838680000|2022-02-14 11:38:00|2216.9|2216.4|2217.02|2216.52|2217.4|2216.9|2216.9|2216.4|71
1644838690000|2022-02-14 11:38:10|2217.15|2216.65|2217.15|2216.65|2217.15|2216.65|2216.9|2216.4|80
1644838700000|2022-02-14 11:38:20|2216.9|2216.4|2216.52|2216.02|2216.9|2216.4|2216.15|2215.65|68
1644838710000|2022-02-14 11:38:30|2216.4|2215.9|2216.15|2215.65|2216.52|2216.02|2216.15|2215.65|188
1644838720000|2022-02-14 11:38:40|2215.9|2215.4|2215.77|2215.27|2215.9|2215.4|2215.77|2215.27|255
1644838730000|2022-02-14 11:38:50|2215.9|2215.4|2216.15|2215.65|2216.27|2215.77|2215.9|2215.4|96
1644838740000|2022-02-14 11:39:00|2216.27|2215.77|2217.15|2216.65|2217.4|2216.9|2216.27|2215.77|128
1644838750000|2022-02-14 11:39:10|2217.02|2216.52|2217.15|2216.65|2217.4|2216.9|2217.02|2216.52|11
1644838760000|2022-02-14 11:39:20|2217.27|2216.77|2217.15|2216.65|2217.4|2216.9|2217.15|2216.65|28
1644838770000|2022-02-14 11:39:30|2217.27|2216.77|2217.15|2216.65|2217.4|2216.9|2217.15|2216.65|20
1644838780000|2022-02-14 11:39:40|2217.02|2216.52|2216.65|2216.15|2217.02|2216.52|2216.65|2216.15|37
1644838790000|2022-02-14 11:39:50|2216.77|2216.27|2216.65|2216.15|2216.9|2216.4|2216.65|2216.15|8
1644838800000|2022-02-14 11:40:00|2216.77|2216.27|2216.4|2215.9|2216.77|2216.27|2216.4|2215.9|103
1644838810000|2022-02-14 11:40:10|2216.15|2215.65|2216.02|2215.52|2216.15|2215.65|2216.02|2215.52|55
1644838820000|2022-02-14 11:40:20|2216.15|2215.65|2216.02|2215.52|2216.4|2215.9|2215.77|2215.27|81
1644838830000|2022-02-14 11:40:30|2216.15|2215.65|2216.15|2215.65|2216.15|2215.65|2215.9|2215.4|2
1644838840000|2022-02-14 11:40:40|2216.02|2215.52|2216.02|2215.52|2216.15|2215.65|2215.65|2215.15|18
1644838850000|2022-02-14 11:40:50|2216.15|2215.65|2215.65|2215.15|2216.15|2215.65|2215.65|2215.15|38
1644838860000|2022-02-14 11:41:00|2215.77|2215.27|2215.65|2215.15|2215.9|2215.4|2215.65|2215.15|95
1644838870000|2022-02-14 11:41:10|2215.77|2215.27|2215.77|2215.27|2215.9|2215.4|2215.65|2215.15|11
1644838880000|2022-02-14 11:41:20|2215.65|2215.15|2215.9|2215.4|2215.9|2215.4|2215.65|2215.15|14
1644838890000|2022-02-14 11:41:30|||||||||89
1644838900000|2022-02-14 11:41:40|2216.02|2215.52|2217.15|2216.65|2217.15|2216.65|2216.02|2215.52|189
1644838910000|2022-02-14 11:41:50|2217.02|2216.52|2216.9|2216.4|2217.15|2216.65|2216.9|2216.4|16
1644838920000|2022-02-14 11:42:00|2217.15|2216.65|2217.4|2216.9|2217.4|2216.9|2216.9|2216.4|129
1644838930000|2022-02-14 11:42:10|2217.15|2216.65|2217.15|2216.65|2217.27|2216.77|2217.15|2216.65|88
1644838940000|2022-02-14 11:42:20|2217.02|2216.52|2217.15|2216.65|2217.15|2216.65|2216.9|2216.4|16
1644838950000|2022-02-14 11:42:30|2217.27|2216.77|2217.4|2216.9|2217.4|2216.9|2217.27|2216.77|1
1644838960000|2022-02-14 11:42:40|2217.27|2216.77|2217.15|2216.65|2217.4|2216.9|2217.15|2216.65|15
1644838970000|2022-02-14 11:42:50|2217.27|2216.77|2217.27|2216.77|2217.4|2216.9|2217.15|2216.65|78
1644838980000|2022-02-14 11:43:00|2217.15|2216.65|2217.27|2216.77|2217.4|2216.9|2217.15|2216.65|16
1644838990000|2022-02-14 11:43:10|2217.4|2216.9|2217.27|2216.77|2217.4|2216.9|2217.15|2216.65|28
1644839000000|2022-02-14 11:43:20|2217.4|2216.9|2217.27|2216.77|2217.4|2216.9|2217.15|2216.65|14
1644839010000|2022-02-14 11:43:30|2217.4|2216.9|2217.15|2216.65|2217.4|2216.9|2217.02|2216.52|49
1644839020000|2022-02-14 11:43:40|2217.02|2216.52|2217.02|2216.52|2217.15|2216.65|2217.02|2216.52|5
1644839030000|2022-02-14 11:43:50|2216.9|2216.4|2216.9|2216.4|2216.9|2216.4|2216.9|2216.4|27
1644839040000|2022-02-14 11:44:00|2217.02|2216.52|2217.4|2216.9|2217.4|2216.9|2217.02|2216.52|63
1644839050000|2022-02-14 11:44:10|2217.27|2216.77|2217.27|2216.77|2217.27|2216.77|2217.15|2216.65|29
1644839060000|2022-02-14 11:44:20|2217.4|2216.9|2217.4|2216.9|2217.4|2216.9|2217.27|2216.77|145
1644839070000|2022-02-14 11:44:30|||||||||17
1644839080000|2022-02-14 11:44:40|||||||||44
1644839090000|2022-02-14 11:44:50|2217.65|2217.15|2218.15|2217.65|2218.15|2217.65|2217.65|2217.15|47
1644839100000|2022-02-14 11:45:00|2217.9|2217.4|2217.52|2217.02|2218.15|2217.65|2217.52|2217.02|51
1644839110000|2022-02-14 11:45:10|2217.4|2216.9|2217.4|2216.9|2217.4|2216.9|2217.27|2216.77|42
1644839120000|2022-02-14 11:45:20|2217.27|2216.77|2217.4|2216.9|2217.4|2216.9|2217.15|2216.65|211
1644839130000|2022-02-14 11:45:30|2217.27|2216.77|2216.9|2216.4|2217.4|2216.9|2216.77|2216.27|122
1644839140000|2022-02-14 11:45:40|2217.15|2216.65|2216.9|2216.4|2217.15|2216.65|2216.9|2216.4|26
1644839150000|2022-02-14 11:45:50|||||||||7
1644839160000|2022-02-14 11:46:00|2217.15|2216.65|2216.9|2216.4|2217.15|2216.65|2216.9|2216.4|29
1644839170000|2022-02-14 11:46:10|2217.15|2216.65|2217.27|2216.77|2217.4|2216.9|2217.02|2216.52|23
1644839180000|2022-02-14 11:46:20|2217.4|2216.9|2216.9|2216.4|2217.4|2216.9|2216.9|2216.4|54
1644839190000|2022-02-14 11:46:30|2216.65|2216.15|2216.9|2216.4|2216.9|2216.4|2216.65|2216.15|15
1644839200000|2022-02-14 11:46:40|2216.77|2216.27|2216.27|2215.77|2216.9|2216.4|2216.15|2215.65|21
1644839210000|2022-02-14 11:46:50|2216.15|2215.65|2216.27|2215.77|2216.4|2215.9|2216.15|2215.65|33
1644839220000|2022-02-14 11:47:00|2216.4|2215.9|2216.4|2215.9|2216.65|2216.15|2216.4|2215.9|7
1644839230000|2022-02-14 11:47:10|2216.27|2215.77|2216.15|2215.65|2216.27|2215.77|2216.15|2215.65|25
1644839240000|2022-02-14 11:47:20|2216.27|2215.77|2215.9|2215.4|2216.27|2215.77|2215.9|2215.4|18
1644839250000|2022-02-14 11:47:30|2216.15|2215.65|2216.15|2215.65|2216.4|2215.9|2216.15|2215.65|113
1644839260000|2022-02-14 11:47:40|2215.9|2215.4|2216.15|2215.65|2216.15|2215.65|2215.9|2215.4|19
1644839270000|2022-02-14 11:47:50|2216.4|2215.9|2216.15|2215.65|2216.4|2215.9|2216.15|2215.65|36
1644839280000|2022-02-14 11:48:00|2216.27|2215.77|2215.9|2215.4|2216.4|2215.9|2215.9|2215.4|43
1644839290000|2022-02-14 11:48:10|2216.02|2215.52|2216.65|2216.15|2216.77|2216.27|2216.02|2215.52|56
1644839300000|2022-02-14 11:48:20|2216.52|2216.02|2216.4|2215.9|2216.65|2216.15|2216.27|2215.77|49
1644839310000|2022-02-14 11:48:30|2216.27|2215.77|2216.15|2215.65|2216.4|2215.9|2216.15|2215.65|18
1644839320000|2022-02-14 11:48:40|2216.4|2215.9|2216.15|2215.65|2216.4|2215.9|2215.9|2215.4|16
1644839330000|2022-02-14 11:48:50|2216.02|2215.52|2215.9|2215.4|2216.15|2215.65|2215.9|2215.4|34
1644839340000|2022-02-14 11:49:00|2216.15|2215.65|2216.15|2215.65|2216.15|2215.65|2215.9|2215.4|29
1644839350000|2022-02-14 11:49:10|2216.27|2215.77|2216.27|2215.77|2216.27|2215.77|2216.15|2215.65|1
1644839360000|2022-02-14 11:49:20|2216.4|2215.9|2216.15|2215.65|2216.4|2215.9|2216.02|2215.52|83
1644839370000|2022-02-14 11:49:30|2216.27|2215.77|2216.9|2216.4|2216.9|2216.4|2216.15|2215.65|223
1644839380000|2022-02-14 11:49:40|2216.77|2216.27|2216.65|2216.15|2217.02|2216.52|2216.65|2216.15|28
1644839390000|2022-02-14 11:49:50|2216.52|2216.02|2216.4|2215.9|2216.52|2216.02|2216.4|2215.9|12
1644839400000|2022-02-14 11:50:00|2216.15|2215.65|2216.27|2215.77|2216.4|2215.9|2215.9|2215.4|56
1644839410000|2022-02-14 11:50:10|2216.15|2215.65|2216.15|2215.65|2216.4|2215.9|2215.9|2215.4|63
1644839420000|2022-02-14 11:50:20|2215.9|2215.4|2216.15|2215.65|2216.15|2215.65|2215.9|2215.4|70
1644839430000|2022-02-14 11:50:30|2216.02|2215.52|2216.15|2215.65|2216.4|2215.9|2215.9|2215.4|33
1644839440000|2022-02-14 11:50:40|2215.9|2215.4|2215.9|2215.4|2216.15|2215.65|2215.9|2215.4|70
1644839450000|2022-02-14 11:50:50|2216.02|2215.52|2216.15|2215.65|2216.15|2215.65|2215.9|2215.4|15
1644839460000|2022-02-14 11:51:00|2216.02|2215.52|2216.4|2215.9|2216.4|2215.9|2215.9|2215.4|16
1644839470000|2022-02-14 11:51:10|2216.52|2216.02|2216.15|2215.65|2216.65|2216.15|2216.15|2215.65|10
1644839480000|2022-02-14 11:51:20|2216.27|2215.77|2216.27|2215.77|2216.4|2215.9|2216.15|2215.65|31
1644839490000|2022-02-14 11:51:30|2216.15|2215.65|2216.52|2216.02|2216.52|2216.02|2216.15|2215.65|77
1644839500000|2022-02-14 11:51:40|2216.65|2216.15|2216.27|2215.77|2216.65|2216.15|2216.27|2215.77|14
1644839510000|2022-02-14 11:51:50|2216.4|2215.9|2216.4|2215.9|2216.4|2215.9|2216.27|2215.77|9
1644839520000|2022-02-14 11:52:00|2216.27|2215.77|2216.9|2216.4|2217.15|2216.65|2216.15|2215.65|22
1644839530000|2022-02-14 11:52:10|2216.65|2216.15|2216.65|2216.15|2216.9|2216.4|2216.65|2216.15|23
1644839540000|2022-02-14 11:52:20|2216.52|2216.02|2217.15|2216.65|2217.15|2216.65|2216.52|2216.02|67
1644839550000|2022-02-14 11:52:30|2217.02|2216.52|2216.9|2216.4|2217.15|2216.65|2216.9|2216.4|20
1644839560000|2022-02-14 11:52:40|2217.15|2216.65|2217.15|2216.65|2217.15|2216.65|2217.02|2216.52|21
1644839570000|2022-02-14 11:52:50|2217.4|2216.9|2217.27|2216.77|2217.4|2216.9|2217.27|2216.77|21
1644839580000|2022-02-14 11:53:00|2217.15|2216.65|2217.15|2216.65|2217.27|2216.77|2217.15|2216.65|32
1644839590000|2022-02-14 11:53:10|2216.9|2216.4|2217.15|2216.65|2217.15|2216.65|2216.9|2216.4|21
1644839600000|2022-02-14 11:53:20|2217.4|2216.9|2217.65|2217.15|2217.77|2217.27|2217.4|2216.9|27
1644839610000|2022-02-14 11:53:30|2217.77|2217.27|2217.4|2216.9|2217.9|2217.4|2217.4|2216.9|43
1644839620000|2022-02-14 11:53:40|2217.27|2216.77|2217.27|2216.77|2217.4|2216.9|2217.15|2216.65|42
1644839630000|2022-02-14 11:53:50|2217.4|2216.9|2217.27|2216.77|2217.52|2217.02|2217.27|2216.77|20
1644839640000|2022-02-14 11:54:00|2217.4|2216.9|2217.4|2216.9|2217.4|2216.9|2217.15|2216.65|13
1644839650000|2022-02-14 11:54:10|||||||||14
1644839660000|2022-02-14 11:54:20|2217.52|2217.02|2217.9|2217.4|2217.9|2217.4|2217.52|2217.02|46
1644839670000|2022-02-14 11:54:30|2217.77|2217.27|2217.65|2217.15|2217.9|2217.4|2217.65|2217.15|30
1644839680000|2022-02-14 11:54:40|2217.52|2217.02|2217.4|2216.9|2217.65|2217.15|2217.15|2216.65|25
1644839690000|2022-02-14 11:54:50|2217.27|2216.77|2217.15|2216.65|2217.27|2216.77|2216.9|2216.4|15
1644839700000|2022-02-14 11:55:00|2217.27|2216.77|2217.4|2216.9|2217.65|2217.15|2217.15|2216.65|45
1644839710000|2022-02-14 11:55:10|2217.52|2217.02|2217.65|2217.15|2217.9|2217.4|2217.52|2217.02|21
1644839720000|2022-02-14 11:55:20|2217.52|2217.02|2217.27|2216.77|2217.65|2217.15|2217.15|2216.65|34
1644839730000|2022-02-14 11:55:30|2217.15|2216.65|2217.15|2216.65|2217.4|2216.9|2217.15|2216.65|7
1644839740000|2022-02-14 11:55:40|2217.27|2216.77|2217.15|2216.65|2217.4|2216.9|2217.15|2216.65|26
1644839750000|2022-02-14 11:55:50|2217.02|2216.52|2217.02|2216.52|2217.15|2216.65|2216.9|2216.4|29
1644839760000|2022-02-14 11:56:00|2216.9|2216.4|2216.9|2216.4|2217.02|2216.52|2216.9|2216.4|4
1644839770000|2022-02-14 11:56:10|2216.65|2216.15|2216.65|2216.15|2216.77|2216.27|2216.52|2216.02|28
1644839780000|2022-02-14 11:56:20|2216.4|2215.9|2216.77|2216.27|2216.9|2216.4|2216.4|2215.9|42
1644839790000|2022-02-14 11:56:30|2216.65|2216.15|2216.4|2215.9|2216.77|2216.27|2216.4|2215.9|51
1644839800000|2022-02-14 11:56:40|2216.27|2215.77|2216.02|2215.52|2216.27|2215.77|2216.02|2215.52|18
1644839810000|2022-02-14 11:56:50|2215.9|2215.4|2216.15|2215.65|2216.15|2215.65|2215.9|2215.4|13
1644839820000|2022-02-14 11:57:00|2216.02|2215.52|2215.9|2215.4|2216.15|2215.65|2215.9|2215.4|31
1644839830000|2022-02-14 11:57:10|2216.02|2215.52|2215.9|2215.4|2216.15|2215.65|2215.9|2215.4|21
1644839840000|2022-02-14 11:57:20|2215.77|2215.27|2215.65|2215.15|2215.9|2215.4|2215.65|2215.15|27
1644839850000|2022-02-14 11:57:30|||||||||4
1644839860000|2022-02-14 11:57:40|2215.52|2215.02|2215.77|2215.27|2215.9|2215.4|2215.52|2215.02|38
1644839870000|2022-02-14 11:57:50|2215.9|2215.4|2215.77|2215.27|2216.27|2215.77|2215.77|2215.27|28
1644839880000|2022-02-14 11:58:00|2215.65|2215.15|2216.15|2215.65|2216.4|2215.9|2215.65|2215.15|20
1644839890000|2022-02-14 11:58:10|2215.9|2215.4|2215.65|2215.15|2216.02|2215.52|2215.65|2215.15|12
1644839900000|2022-02-14 11:58:20|2215.52|2215.02|2215.65|2215.15|2215.65|2215.15|2215.4|2214.9|72
1644839910000|2022-02-14 11:58:30|2215.4|2214.9|2214.65|2214.15|2215.4|2214.9|2214.65|2214.15|89
1644839920000|2022-02-14 11:58:40|2214.52|2214.02|2214.15|2213.65|2214.65|2214.15|2214.15|2213.65|53
1644839930000|2022-02-14 11:58:50|2213.9|2213.4|2213.9|2213.4|2214.15|2213.65|2213.9|2213.4|28
1644839940000|2022-02-14 11:59:00|2214.02|2213.52|2214.52|2214.02|2214.65|2214.15|2214.02|2213.52|98
1644839950000|2022-02-14 11:59:10|2214.4|2213.9|2214.27|2213.77|2214.65|2214.15|2214.27|2213.77|46
1644839960000|2022-02-14 11:59:20|2214.4|2213.9|2214.15|2213.65|2214.52|2214.02|2214.15|2213.65|23
1644839970000|2022-02-14 11:59:30|2214.27|2213.77|2214.15|2213.65|2214.4|2213.9|2214.15|2213.65|8
1644839980000|2022-02-14 11:59:40|2214.02|2213.52|2214.4|2213.9|2214.4|2213.9|2214.02|2213.52|50
1644839990000|2022-02-14 11:59:50|2214.27|2213.77|2214.9|2214.4|2215.02|2214.52|2214.27|2213.77|34
1644840000000|2022-02-14 12:00:00|2215.02|2214.52|2215.4|2214.9|2215.65|2215.15|2215.02|2214.52|20
1644840010000|2022-02-14 12:00:10|2215.27|2214.77|2215.77|2215.27|2215.9|2215.4|2215.15|2214.65|127
1644840020000|2022-02-14 12:00:20|2215.65|2215.15|2215.52|2215.02|2215.9|2215.4|2215.52|2215.02|65
1644840030000|2022-02-14 12:00:30|2215.4|2214.9|2214.9|2214.4|2215.4|2214.9|2214.9|2214.4|30
1644840040000|2022-02-14 12:00:40|2214.77|2214.27|2214.4|2213.9|2214.77|2214.27|2214.4|2213.9|39
1644840050000|2022-02-14 12:00:50|2214.15|2213.65|2214.15|2213.65|2214.27|2213.77|2213.77|2213.27|51
1644840060000|2022-02-14 12:01:00|2214.02|2213.52|2213.9|2213.4|2214.02|2213.52|2213.65|2213.15|29
1644840070000|2022-02-14 12:01:10|2213.77|2213.27|2213.65|2213.15|2213.77|2213.27|2213.65|2213.15|24
1644840080000|2022-02-14 12:01:20|2213.4|2212.9|2213.4|2212.9|2213.9|2213.4|2213.4|2212.9|68
1644840090000|2022-02-14 12:01:30|2213.52|2213.02|2213.4|2212.9|2213.65|2213.15|2213.4|2212.9|20
1644840100000|2022-02-14 12:01:40|2213.15|2212.65|2213.65|2213.15|2213.77|2213.27|2213.15|2212.65|77
1644840110000|2022-02-14 12:01:50|2213.52|2213.02|2213.4|2212.9|2213.65|2213.15|2213.4|2212.9|53
1644840120000|2022-02-14 12:02:00|2213.52|2213.02|2213.15|2212.65|2213.65|2213.15|2213.15|2212.65|39
1644840130000|2022-02-14 12:02:10|2212.9|2212.4|2212.65|2212.15|2213.15|2212.65|2212.65|2212.15|38
1644840140000|2022-02-14 12:02:20|2212.77|2212.27|2213.02|2212.52|2213.02|2212.52|2212.65|2212.15|76
1644840150000|2022-02-14 12:02:30|2213.15|2212.65|2213.4|2212.9|2213.4|2212.9|2212.9|2212.4|20
1644840160000|2022-02-14 12:02:40|2213.27|2212.77|2213.4|2212.9|2213.4|2212.9|2213.15|2212.65|36
1644840170000|2022-02-14 12:02:50|2213.65|2213.15|2213.9|2213.4|2214.15|2213.65|2213.65|2213.15|53
1644840180000|2022-02-14 12:03:00|2213.77|2213.27|2214.02|2213.52|2214.02|2213.52|2213.65|2213.15|40
1644840190000|2022-02-14 12:03:10|2213.9|2213.4|2213.52|2213.02|2213.9|2213.4|2213.4|2212.9|15
1644840200000|2022-02-14 12:03:20|2213.65|2213.15|2213.52|2213.02|2213.9|2213.4|2213.52|2213.02|24
1644840210000|2022-02-14 12:03:30|2213.65|2213.15|2213.4|2212.9|2213.65|2213.15|2213.15|2212.65|28
1644840220000|2022-02-14 12:03:40|2213.52|2213.02|2213.27|2212.77|2213.52|2213.02|2213.02|2212.52|23
1644840230000|2022-02-14 12:03:50|2213.4|2212.9|2213.65|2213.15|2213.65|2213.15|2213.27|2212.77|17
1644840240000|2022-02-14 12:04:00|2213.77|2213.27|2213.65|2213.15|2213.9|2213.4|2213.4|2212.9|8
1644840250000|2022-02-14 12:04:10|2213.52|2213.02|2213.4|2212.9|2213.65|2213.15|2213.4|2212.9|31
1644840260000|2022-02-14 12:04:20|2213.15|2212.65|2212.9|2212.4|2213.15|2212.65|2212.9|2212.4|83
1644840270000|2022-02-14 12:04:30|2212.77|2212.27|2212.65|2212.15|2212.9|2212.4|2212.65|2212.15|42
1644840280000|2022-02-14 12:04:40|2212.77|2212.27|2212.65|2212.15|2212.77|2212.27|2212.65|2212.15|24
1644840290000|2022-02-14 12:04:50|2212.9|2212.4|2213.52|2213.02|2213.52|2213.02|2212.77|2212.27|33
1644840300000|2022-02-14 12:05:00|2213.4|2212.9|2213.02|2212.52|2213.4|2212.9|2212.9|2212.4|422
1644840310000|2022-02-14 12:05:10|2212.9|2212.4|2212.27|2211.77|2213.02|2212.52|2212.27|2211.77|38
1644840320000|2022-02-14 12:05:20|2212.4|2211.9|2212.15|2211.65|2212.4|2211.9|2212.15|2211.65|50
1644840330000|2022-02-14 12:05:30|2212.27|2211.77|2213.02|2212.52|2213.02|2212.52|2212.15|2211.65|69
1644840340000|2022-02-14 12:05:40|2213.15|2212.65|2213.15|2212.65|2213.52|2213.02|2213.15|2212.65|29
1644840350000|2022-02-14 12:05:50|2213.02|2212.52|2213.02|2212.52|2213.15|2212.65|2212.9|2212.4|20
1644840360000|2022-02-14 12:06:00|2212.9|2212.4|2212.9|2212.4|2213.15|2212.65|2212.9|2212.4|5
1644840370000|2022-02-14 12:06:10|2212.77|2212.27|2212.9|2212.4|2212.9|2212.4|2212.65|2212.15|22
1644840380000|2022-02-14 12:06:20|2213.02|2212.52|2213.02|2212.52|2213.15|2212.65|2212.9|2212.4|49
1644840390000|2022-02-14 12:06:30|2213.15|2212.65|2212.9|2212.4|2213.15|2212.65|2212.9|2212.4|41
1644840400000|2022-02-14 12:06:40|2212.65|2212.15|2212.9|2212.4|2212.9|2212.4|2212.65|2212.15|13
1644840410000|2022-02-14 12:06:50|2213.02|2212.52|2213.65|2213.15|2213.65|2213.15|2213.02|2212.52|43
1644840420000|2022-02-14 12:07:00|2213.52|2213.02|2213.02|2212.52|2213.52|2213.02|2212.9|2212.4|16
1644840430000|2022-02-14 12:07:10|2213.15|2212.65|2213.27|2212.77|2213.4|2212.9|2213.02|2212.52|5
1644840440000|2022-02-14 12:07:20|2213.4|2212.9|2213.15|2212.65|2213.52|2213.02|2213.15|2212.65|25
1644840450000|2022-02-14 12:07:30|2213.4|2212.9|2213.15|2212.65|2213.4|2212.9|2213.02|2212.52|23
1644840460000|2022-02-14 12:07:40|2213.02|2212.52|2213.15|2212.65|2213.15|2212.65|2213.02|2212.52|0
1644840470000|2022-02-14 12:07:50|2213.02|2212.52|2213.15|2212.65|2213.15|2212.65|2212.9|2212.4|26
1644840480000|2022-02-14 12:08:00|2213.02|2212.52|2212.77|2212.27|2213.02|2212.52|2212.65|2212.15|51
1644840490000|2022-02-14 12:08:10|2212.9|2212.4|2213.15|2212.65|2213.4|2212.9|2212.9|2212.4|5
1644840500000|2022-02-14 12:08:20|2213.27|2212.77|2213.52|2213.02|2213.52|2213.02|2213.15|2212.65|64
1644840510000|2022-02-14 12:08:30|2213.65|2213.15|2213.4|2212.9|2213.65|2213.15|2213.27|2212.77|34
1644840520000|2022-02-14 12:08:40|2213.52|2213.02|2213.65|2213.15|2213.65|2213.15|2213.4|2212.9|9
1644840530000|2022-02-14 12:08:50|2213.52|2213.02|2213.27|2212.77|2213.52|2213.02|2213.15|2212.65|20
1644840540000|2022-02-14 12:09:00|2213.15|2212.65|2212.77|2212.27|2213.27|2212.77|2212.65|2212.15|14
1644840550000|2022-02-14 12:09:10|2212.65|2212.15|2212.65|2212.15|2212.77|2212.27|2212.52|2212.02|179
1644840560000|2022-02-14 12:09:20|2212.77|2212.27|2212.65|2212.15|2212.77|2212.27|2212.65|2212.15|106
1644840570000|2022-02-14 12:09:30|||||||||44
1644840580000|2022-02-14 12:09:40|2212.77|2212.27|2212.27|2211.77|2212.77|2212.27|2212.27|2211.77|103
1644840590000|2022-02-14 12:09:50|2212.4|2211.9|2212.27|2211.77|2212.65|2212.15|2212.15|2211.65|46
1644840600000|2022-02-14 12:10:00|2212.15|2211.65|2211.9|2211.4|2212.4|2211.9|2211.9|2211.4|77
1644840610000|2022-02-14 12:10:10|2212.02|2211.52|2211.77|2211.27|2212.15|2211.65|2211.77|2211.27|54
1644840620000|2022-02-14 12:10:20|2211.65|2211.15|2211.15|2210.65|2211.77|2211.27|2211.15|2210.65|92
1644840630000|2022-02-14 12:10:30|2210.9|2210.4|2210.9|2210.4|2211.02|2210.52|2210.9|2210.4|37
1644840640000|2022-02-14 12:10:40|2210.77|2210.27|2210.15|2209.65|2210.77|2210.27|2210.15|2209.65|85
1644840650000|2022-02-14 12:10:50|2210.27|2209.77|2210.65|2210.15|2210.65|2210.15|2210.15|2209.65|44
1644840660000|2022-02-14 12:11:00|2210.77|2210.27|2211.15|2210.65|2211.27|2210.77|2210.77|2210.27|32
1644840670000|2022-02-14 12:11:10|2211.27|2210.77|2212.65|2212.15|2212.65|2212.15|2211.27|2210.77|95
1644840680000|2022-02-14 12:11:20|2212.77|2212.27|2212.65|2212.15|2212.9|2212.4|2212.52|2212.02|43
1644840690000|2022-02-14 12:11:30|2212.52|2212.02|2213.27|2212.77|2213.4|2212.9|2212.52|2212.02|538
1644840700000|2022-02-14 12:11:40|2213.15|2212.65|2213.15|2212.65|2213.27|2212.77|2213.15|2212.65|29
1644840710000|2022-02-14 12:11:50|2212.9|2212.4|2213.15|2212.65|2213.4|2212.9|2212.9|2212.4|61
1644840720000|2022-02-14 12:12:00|2213.02|2212.52|2212.52|2212.02|2213.02|2212.52|2212.4|2211.9|27
1644840730000|2022-02-14 12:12:10|2212.65|2212.15|2212.52|2212.02|2212.77|2212.27|2212.4|2211.9|68
1644840740000|2022-02-14 12:12:20|2212.4|2211.9|2212.02|2211.52|2212.4|2211.9|2211.77|2211.27|84
1644840750000|2022-02-14 12:12:30|2211.9|2211.4|2212.02|2211.52|2212.15|2211.65|2211.9|2211.4|36
1644840760000|2022-02-14 12:12:40|2212.15|2211.65|2212.15|2211.65|2212.15|2211.65|2211.9|2211.4|58
1644840770000|2022-02-14 12:12:50|2212.02|2211.52|2211.77|2211.27|2212.27|2211.77|2211.52|2211.02|102
1644840780000|2022-02-14 12:13:00|2211.9|2211.4|2211.65|2211.15|2212.15|2211.65|2211.4|2210.9|31
1644840790000|2022-02-14 12:13:10|2211.77|2211.27|2211.4|2210.9|2211.77|2211.27|2211.4|2210.9|27
1644840800000|2022-02-14 12:13:20|2211.27|2210.77|2211.15|2210.65|2211.4|2210.9|2211.02|2210.52|49
1644840810000|2022-02-14 12:13:30|2211.27|2210.77|2211.9|2211.4|2212.02|2211.52|2211.27|2210.77|39
1644840820000|2022-02-14 12:13:40|2211.77|2211.27|2212.15|2211.65|2212.15|2211.65|2211.65|2211.15|48
1644840830000|2022-02-14 12:13:50|2212.02|2211.52|2211.65|2211.15|2212.15|2211.65|2211.65|2211.15|54
1644840840000|2022-02-14 12:14:00|2211.77|2211.27|2211.27|2210.77|2211.9|2211.4|2211.27|2210.77|32
1644840850000|2022-02-14 12:14:10|2211.4|2210.9|2212.15|2211.65|2212.15|2211.65|2211.4|2210.9|49
1644840860000|2022-02-14 12:14:20|2212.27|2211.77|2212.4|2211.9|2212.4|2211.9|2212.15|2211.65|27
1644840870000|2022-02-14 12:14:30|2212.27|2211.77|2211.9|2211.4|2212.65|2212.15|2211.77|2211.27|115
1644840880000|2022-02-14 12:14:40|2211.77|2211.27|2212.02|2211.52|2212.15|2211.65|2211.77|2211.27|16
1644840890000|2022-02-14 12:14:50|2212.15|2211.65|2212.02|2211.52|2212.27|2211.77|2211.9|2211.4|33
1644840900000|2022-02-14 12:15:00|2211.9|2211.4|2212.02|2211.52|2212.15|2211.65|2211.65|2211.15|87
1644840910000|2022-02-14 12:15:10|2211.9|2211.4|2212.02|2211.52|2212.15|2211.65|2211.77|2211.27|61
1644840920000|2022-02-14 12:15:20|2211.9|2211.4|2211.9|2211.4|2212.15|2211.65|2211.77|2211.27|65
1644840930000|2022-02-14 12:15:30|2212.02|2211.52|2212.02|2211.52|2212.4|2211.9|2211.9|2211.4|92
1644840940000|2022-02-14 12:15:40|2212.15|2211.65|2212.02|2211.52|2212.15|2211.65|2211.9|2211.4|27
1644840950000|2022-02-14 12:15:50|2211.9|2211.4|2211.9|2211.4|2212.02|2211.52|2211.77|2211.27|50
1644840960000|2022-02-14 12:16:00|2212.02|2211.52|2212.02|2211.52|2212.27|2211.77|2211.9|2211.4|46
1644840970000|2022-02-14 12:16:10|2211.9|2211.4|2212.02|2211.52|2212.15|2211.65|2211.9|2211.4|38
1644840980000|2022-02-14 12:16:20|2212.15|2211.65|2212.15|2211.65|2212.15|2211.65|2211.9|2211.4|14
1644840990000|2022-02-14 12:16:30|2212.02|2211.52|2212.4|2211.9|2212.4|2211.9|2212.02|2211.52|87
1644841000000|2022-02-14 12:16:40|2212.27|2211.77|2212.15|2211.65|2212.52|2212.02|2212.15|2211.65|29
1644841010000|2022-02-14 12:16:50|2212.27|2211.77|2212.02|2211.52|2212.27|2211.77|2212.02|2211.52|5
1644841020000|2022-02-14 12:17:00|2212.15|2211.65|2211.9|2211.4|2212.15|2211.65|2211.77|2211.27|42
1644841030000|2022-02-14 12:17:10|2212.02|2211.52|2211.9|2211.4|2212.02|2211.52|2211.9|2211.4|48
1644841040000|2022-02-14 12:17:20|||||||||52
1644841050000|2022-02-14 12:17:30|2211.77|2211.27|2211.9|2211.4|2211.9|2211.4|2211.77|2211.27|54
1644841060000|2022-02-14 12:17:40|2212.02|2211.52|2212.02|2211.52|2212.4|2211.9|2212.02|2211.52|19
1644841070000|2022-02-14 12:17:50|2211.9|2211.4|2211.9|2211.4|2212.02|2211.52|2211.9|2211.4|13
1644841080000|2022-02-14 12:18:00|2212.15|2211.65|2212.02|2211.52|2212.4|2211.9|2212.02|2211.52|32
1644841090000|2022-02-14 12:18:10|2211.9|2211.4|2212.4|2211.9|2212.4|2211.9|2211.9|2211.4|21
1644841100000|2022-02-14 12:18:20|2212.27|2211.77|2212.15|2211.65|2212.27|2211.77|2212.02|2211.52|6
1644841110000|2022-02-14 12:18:30|2212.02|2211.52|2211.9|2211.4|2212.02|2211.52|2211.9|2211.4|47
1644841120000|2022-02-14 12:18:40|2212.02|2211.52|2212.52|2212.02|2212.65|2212.15|2212.02|2211.52|47
1644841130000|2022-02-14 12:18:50|2212.65|2212.15|2212.52|2212.02|2212.65|2212.15|2212.4|2211.9|23
1644841140000|2022-02-14 12:19:00|2212.4|2211.9|2212.27|2211.77|2212.52|2212.02|2212.27|2211.77|20
1644841150000|2022-02-14 12:19:10|2212.4|2211.9|2212.4|2211.9|2212.52|2212.02|2212.15|2211.65|15
1644841160000|2022-02-14 12:19:20|2212.27|2211.77|2211.9|2211.4|2212.27|2211.77|2211.9|2211.4|20
1644841170000|2022-02-14 12:19:30|2212.15|2211.65|2212.15|2211.65|2212.15|2211.65|2211.9|2211.4|25
1644841180000|2022-02-14 12:19:40|2212.02|2211.52|2212.15|2211.65|2212.15|2211.65|2211.9|2211.4|32
1644841190000|2022-02-14 12:19:50|2212.27|2211.77|2211.9|2211.4|2212.4|2211.9|2211.9|2211.4|16
1644841200000|2022-02-14 12:20:00|2211.77|2211.27|2211.9|2211.4|2211.9|2211.4|2211.77|2211.27|16
1644841210000|2022-02-14 12:20:10|2211.77|2211.27|2212.02|2211.52|2212.02|2211.52|2211.77|2211.27|95
1644841220000|2022-02-14 12:20:20|2211.9|2211.4|2211.9|2211.4|2212.15|2211.65|2211.9|2211.4|53
1644841230000|2022-02-14 12:20:30|2212.02|2211.52|2212.77|2212.27|2212.77|2212.27|2212.02|2211.52|98
1644841240000|2022-02-14 12:20:40|2212.65|2212.15|2213.15|2212.65|2213.4|2212.9|2212.65|2212.15|56
1644841250000|2022-02-14 12:20:50|2213.27|2212.77|2214.15|2213.65|2214.15|2213.65|2213.27|2212.77|75
1644841260000|2022-02-14 12:21:00|2214.02|2213.52|2213.4|2212.9|2214.02|2213.52|2213.4|2212.9|39
1644841270000|2022-02-14 12:21:10|2213.27|2212.77|2212.77|2212.27|2213.27|2212.77|2212.65|2212.15|15
1644841280000|2022-02-14 12:21:20|2212.4|2211.9|2212.4|2211.9|2212.52|2212.02|2212.4|2211.9|28
1644841290000|2022-02-14 12:21:30|2212.52|2212.02|2212.65|2212.15|2212.9|2212.4|2212.52|2212.02|34
1644841300000|2022-02-14 12:21:40|2212.77|2212.27|2212.15|2211.65|2212.77|2212.27|2212.02|2211.52|19
1644841310000|2022-02-14 12:21:50|2212.02|2211.52|2212.15|2211.65|2212.15|2211.65|2211.9|2211.4|45
1644841320000|2022-02-14 12:22:00|2212.02|2211.52|2211.9|2211.4|2212.15|2211.65|2211.9|2211.4|17
1644841330000|2022-02-14 12:22:10|2212.02|2211.52|2212.15|2211.65|2212.27|2211.77|2211.9|2211.4|8
1644841340000|2022-02-14 12:22:20|2212.02|2211.52|2212.15|2211.65|2212.15|2211.65|2211.9|2211.4|30
1644841350000|2022-02-14 12:22:30|2211.9|2211.4|2211.9|2211.4|2211.9|2211.4|2211.9|2211.4|54
1644841360000|2022-02-14 12:22:40|2212.02|2211.52|2211.9|2211.4|2212.02|2211.52|2211.9|2211.4|60
1644841370000|2022-02-14 12:22:50|2211.77|2211.27|2211.65|2211.15|2211.9|2211.4|2211.52|2211.02|36
1644841380000|2022-02-14 12:23:00|2211.52|2211.02|2211.4|2210.9|2211.65|2211.15|2211.4|2210.9|19
1644841390000|2022-02-14 12:23:10|2211.15|2210.65|2211.4|2210.9|2211.4|2210.9|2211.15|2210.65|8
1644841400000|2022-02-14 12:23:20|2211.27|2210.77|2211.65|2211.15|2211.65|2211.15|2211.15|2210.65|50
1644841410000|2022-02-14 12:23:30|2211.52|2211.02|2211.4|2210.9|2211.65|2211.15|2211.4|2210.9|39
1644841420000|2022-02-14 12:23:40|2211.27|2210.77|2210.65|2210.15|2211.4|2210.9|2210.65|2210.15|23
1644841430000|2022-02-14 12:23:50|2210.9|2210.4|2211.15|2210.65|2211.15|2210.65|2210.9|2210.4|37
1644841440000|2022-02-14 12:24:00|2211.02|2210.52|2211.9|2211.4|2211.9|2211.4|2211.02|2210.52|32
1644841450000|2022-02-14 12:24:10|2211.77|2211.27|2211.4|2210.9|2211.9|2211.4|2211.4|2210.9|22
1644841460000|2022-02-14 12:24:20|2211.52|2211.02|2211.77|2211.27|2211.9|2211.4|2211.52|2211.02|25
1644841470000|2022-02-14 12:24:30|2211.9|2211.4|2211.65|2211.15|2211.9|2211.4|2211.4|2210.9|50
1644841480000|2022-02-14 12:24:40|2211.52|2211.02|2211.65|2211.15|2211.65|2211.15|2211.52|2211.02|1
1644841490000|2022-02-14 12:24:50|2211.52|2211.02|2211.65|2211.15|2211.9|2211.4|2211.4|2210.9|48
1644841500000|2022-02-14 12:25:00|2211.77|2211.27|2211.65|2211.15|2212.15|2211.65|2211.65|2211.15|67
1644841510000|2022-02-14 12:25:10|2211.52|2211.02|2211.65|2211.15|2211.9|2211.4|2211.52|2211.02|22
1644841520000|2022-02-14 12:25:20|2211.77|2211.27|2211.65|2211.15|2211.9|2211.4|2211.65|2211.15|39
1644841530000|2022-02-14 12:25:30|2211.4|2210.9|2211.4|2210.9|2211.4|2210.9|2211.4|2210.9|25
1644841540000|2022-02-14 12:25:40|2211.27|2210.77|2210.9|2210.4|2211.27|2210.77|2210.9|2210.4|16
1644841550000|2022-02-14 12:25:50|2211.02|2210.52|2211.15|2210.65|2211.15|2210.65|2211.02|2210.52|42
1644841560000|2022-02-14 12:26:00|2211.4|2210.9|2211.02|2210.52|2211.4|2210.9|2210.9|2210.4|7
1644841570000|2022-02-14 12:26:10|2210.9|2210.4|2211.65|2211.15|2211.65|2211.15|2210.9|2210.4|38
1644841580000|2022-02-14 12:26:20|2211.9|2211.4|2211.65|2211.15|2211.9|2211.4|2211.65|2211.15|29
1644841590000|2022-02-14 12:26:30|2211.52|2211.02|2211.65|2211.15|2211.65|2211.15|2211.4|2210.9|81
1644841600000|2022-02-14 12:26:40|2211.9|2211.4|2212.15|2211.65|2212.15|2211.65|2211.9|2211.4|36
1644841610000|2022-02-14 12:26:50|2212.02|2211.52|2212.15|2211.65|2212.15|2211.65|2212.02|2211.52|32
1644841620000|2022-02-14 12:27:00|2212.02|2211.52|2211.9|2211.4|2212.15|2211.65|2211.9|2211.4|36
1644841630000|2022-02-14 12:27:10|2212.15|2211.65|2212.9|2212.4|2212.9|2212.4|2211.65|2211.15|154
1644841640000|2022-02-14 12:27:20|2212.65|2212.15|2213.15|2212.65|2213.27|2212.77|2212.65|2212.15|49
1644841650000|2022-02-14 12:27:30|2213.02|2212.52|2212.9|2212.4|2213.15|2212.65|2212.77|2212.27|54
1644841660000|2022-02-14 12:27:40|2213.02|2212.52|2213.15|2212.65|2213.4|2212.9|2212.9|2212.4|40
1644841670000|2022-02-14 12:27:50|2213.02|2212.52|2213.02|2212.52|2213.15|2212.65|2212.65|2212.15|88
1644841680000|2022-02-14 12:28:00|2213.15|2212.65|2213.15|2212.65|2213.4|2212.9|2213.02|2212.52|46
1644841690000|2022-02-14 12:28:10|2213.4|2212.9|2213.4|2212.9|2213.65|2213.15|2213.4|2212.9|67
1644841700000|2022-02-14 12:28:20|2213.52|2213.02|2213.15|2212.65|2213.52|2213.02|2213.15|2212.65|67
1644841710000|2022-02-14 12:28:30|2213.4|2212.9|2213.27|2212.77|2213.65|2213.15|2213.15|2212.65|74
1644841720000|2022-02-14 12:28:40|2213.15|2212.65|2213.27|2212.77|2213.4|2212.9|2213.15|2212.65|16
1644841730000|2022-02-14 12:28:50|2213.4|2212.9|2213.02|2212.52|2213.4|2212.9|2213.02|2212.52|44
1644841740000|2022-02-14 12:29:00|2212.9|2212.4|2213.02|2212.52|2213.27|2212.77|2212.9|2212.4|5
1644841750000|2022-02-14 12:29:10|2212.9|2212.4|2212.9|2212.4|2213.15|2212.65|2212.9|2212.4|24
1644841760000|2022-02-14 12:29:20|2213.27|2212.77|2213.15|2212.65|2213.65|2213.15|2213.02|2212.52|50
1644841770000|2022-02-14 12:29:30|2213.27|2212.77|2213.02|2212.52|2213.27|2212.77|2212.9|2212.4|3
1644841780000|2022-02-14 12:29:40|2212.9|2212.4|2213.02|2212.52|2213.15|2212.65|2212.9|2212.4|47
1644841790000|2022-02-14 12:29:50|2213.15|2212.65|2213.27|2212.77|2213.27|2212.77|2213.15|2212.65|14
1644841800000|2022-02-14 12:30:00|2213.15|2212.65|2213.4|2212.9|2213.65|2213.15|2213.15|2212.65|69
1644841810000|2022-02-14 12:30:10|2213.65|2213.15|2213.27|2212.77|2213.9|2213.4|2213.15|2212.65|77
1644841820000|2022-02-14 12:30:20|2213.4|2212.9|2213.77|2213.27|2213.9|2213.4|2213.27|2212.77|38
1644841830000|2022-02-14 12:30:30|2213.9|2213.4|2214.02|2213.52|2214.02|2213.52|2213.65|2213.15|38
1644841840000|2022-02-14 12:30:40|2213.9|2213.4|2214.77|2214.27|2214.9|2214.4|2213.9|2213.4|89
1644841850000|2022-02-14 12:30:50|2214.65|2214.15|2215.15|2214.65|2215.4|2214.9|2214.65|2214.15|160
1644841860000|2022-02-14 12:31:00|2215.02|2214.52|2214.65|2214.15|2215.15|2214.65|2214.65|2214.15|38
1644841870000|2022-02-14 12:31:10|2214.77|2214.27|2214.9|2214.4|2215.02|2214.52|2214.65|2214.15|13
1644841880000|2022-02-14 12:31:20|2214.77|2214.27|2215.15|2214.65|2215.15|2214.65|2214.77|2214.27|6
1644841890000|2022-02-14 12:31:30|2214.9|2214.4|2215.9|2215.4|2215.9|2215.4|2214.9|2214.4|89
1644841900000|2022-02-14 12:31:40|2215.77|2215.27|2215.4|2214.9|2215.77|2215.27|2215.4|2214.9|86
1644841910000|2022-02-14 12:31:50|2215.52|2215.02|2214.9|2214.4|2215.52|2215.02|2214.9|2214.4|26
1644841920000|2022-02-14 12:32:00|2214.77|2214.27|2214.65|2214.15|2214.9|2214.4|2214.4|2213.9|87
1644841930000|2022-02-14 12:32:10|2214.52|2214.02|2214.9|2214.4|2214.9|2214.4|2214.4|2213.9|26
1644841940000|2022-02-14 12:32:20|2214.77|2214.27|2215.15|2214.65|2215.15|2214.65|2214.65|2214.15|35
1644841950000|2022-02-14 12:32:30|2215.27|2214.77|2214.9|2214.4|2215.27|2214.77|2214.9|2214.4|46
1644841960000|2022-02-14 12:32:40|2215.02|2214.52|2214.77|2214.27|2215.02|2214.52|2214.65|2214.15|25
1644841970000|2022-02-14 12:32:50|2214.65|2214.15|2214.65|2214.15|2214.9|2214.4|2214.65|2214.15|14
1644841980000|2022-02-14 12:33:00|2214.77|2214.27|2214.15|2213.65|2214.9|2214.4|2213.9|2213.4|44
1644841990000|2022-02-14 12:33:10|2213.9|2213.4|2214.15|2213.65|2214.52|2214.02|2213.77|2213.27|84
1644842000000|2022-02-14 12:33:20|2214.02|2213.52|2213.9|2213.4|2214.15|2213.65|2213.65|2213.15|41
1644842010000|2022-02-14 12:33:30|2213.77|2213.27|2213.65|2213.15|2213.9|2213.4|2213.4|2212.9|52
1644842020000|2022-02-14 12:33:40|2213.52|2213.02|2213.4|2212.9|2213.65|2213.15|2213.4|2212.9|54
1644842030000|2022-02-14 12:33:50|2213.52|2213.02|2213.52|2213.02|2213.65|2213.15|2213.4|2212.9|43
1644842040000|2022-02-14 12:34:00|2213.4|2212.9|2213.4|2212.9|2213.4|2212.9|2213.15|2212.65|57
1644842050000|2022-02-14 12:34:10|2212.9|2212.4|2213.15|2212.65|2213.15|2212.65|2212.9|2212.4|25
1644842060000|2022-02-14 12:34:20|2213.02|2212.52|2212.9|2212.4|2213.02|2212.52|2212.9|2212.4|7
1644842070000|2022-02-14 12:34:30|2213.02|2212.52|2213.02|2212.52|2213.15|2212.65|2213.02|2212.52|67
1644842080000|2022-02-14 12:34:40|2213.15|2212.65|2213.15|2212.65|2213.15|2212.65|2212.9|2212.4|79
1644842090000|2022-02-14 12:34:50|2213.02|2212.52|2212.9|2212.4|2213.15|2212.65|2212.9|2212.4|11
1644842100000|2022-02-14 12:35:00|2213.02|2212.52|2212.77|2212.27|2213.15|2212.65|2212.65|2212.15|170
1644842110000|2022-02-14 12:35:10|2212.9|2212.4|2213.02|2212.52|2213.15|2212.65|2212.77|2212.27|13
1644842120000|2022-02-14 12:35:20|2212.9|2212.4|2213.65|2213.15|2213.9|2213.4|2212.9|2212.4|41
1644842130000|2022-02-14 12:35:30|2213.77|2213.27|2213.9|2213.4|2213.9|2213.4|2213.65|2213.15|1052
1644842140000|2022-02-14 12:35:40|2213.77|2213.27|2213.15|2212.65|2213.77|2213.27|2213.02|2212.52|16
1644842150000|2022-02-14 12:35:50|2213.02|2212.52|2213.15|2212.65|2213.15|2212.65|2212.9|2212.4|2
1644842160000|2022-02-14 12:36:00|2213.02|2212.52|2212.77|2212.27|2213.15|2212.65|2212.65|2212.15|36
1644842170000|2022-02-14 12:36:10|2212.65|2212.15|2212.4|2211.9|2212.9|2212.4|2212.4|2211.9|26
1644842180000|2022-02-14 12:36:20|2212.52|2212.02|2212.9|2212.4|2212.9|2212.4|2212.52|2212.02|19
1644842190000|2022-02-14 12:36:30|2212.77|2212.27|2213.4|2212.9|2213.9|2213.4|2212.65|2212.15|97
1644842200000|2022-02-14 12:36:40|2213.27|2212.77|2213.15|2212.65|2213.27|2212.77|2213.15|2212.65|16
1644842210000|2022-02-14 12:36:50|2213.02|2212.52|2213.02|2212.52|2213.15|2212.65|2212.77|2212.27|11
1644842220000|2022-02-14 12:37:00|2212.9|2212.4|2212.4|2211.9|2213.15|2212.65|2212.15|2211.65|17
1644842230000|2022-02-14 12:37:10|2212.65|2212.15|2213.4|2212.9|2213.4|2212.9|2212.65|2212.15|23
1644842240000|2022-02-14 12:37:20|2213.52|2213.02|2213.4|2212.9|2213.65|2213.15|2213.15|2212.65|2027
1644842250000|2022-02-14 12:37:30|2213.27|2212.77|2213.4|2212.9|2213.52|2213.02|2213.15|2212.65|8
1644842260000|2022-02-14 12:37:40|2213.27|2212.77|2213.52|2213.02|2213.52|2213.02|2213.15|2212.65|34
1644842270000|2022-02-14 12:37:50|2213.65|2213.15|2213.65|2213.15|2213.65|2213.15|2213.4|2212.9|14
1644842280000|2022-02-14 12:38:00|2213.52|2213.02|2213.65|2213.15|2213.9|2213.4|2213.4|2212.9|18
1644842290000|2022-02-14 12:38:10|2213.52|2213.02|2213.52|2213.02|2213.65|2213.15|2213.4|2212.9|32
1644842300000|2022-02-14 12:38:20|2213.4|2212.9|2213.4|2212.9|2213.52|2213.02|2213.02|2212.52|17
1644842310000|2022-02-14 12:38:30|2213.52|2213.02|2213.15|2212.65|2213.52|2213.02|2213.15|2212.65|55
1644842320000|2022-02-14 12:38:40|2213.27|2212.77|2213.15|2212.65|2213.4|2212.9|2213.15|2212.65|21
1644842330000|2022-02-14 12:38:50|2213.27|2212.77|2215.77|2215.27|2215.77|2215.27|2213.27|2212.77|216
1644842340000|2022-02-14 12:39:00|2216.15|2215.65|2219.9|2219.4|2220.15|2219.65|2215.65|2215.15|626
1644842350000|2022-02-14 12:39:10|2220.15|2219.65|2222.27|2221.77|2222.9|2222.4|2219.9|2219.4|1098
1644842360000|2022-02-14 12:39:20|2222.4|2221.9|2222.77|2222.27|2222.9|2222.4|2221.9|2221.4|296
1644842370000|2022-02-14 12:39:30|2222.9|2222.4|2224.4|2223.9|2224.65|2224.15|2222.4|2221.9|416
1644842380000|2022-02-14 12:39:40|2224.15|2223.65|2224.9|2224.4|2225.4|2224.9|2223.77|2223.27|400
1644842390000|2022-02-14 12:39:50|2224.77|2224.27|2224.15|2223.65|2224.77|2224.27|2223.15|2222.65|253
1644842400000|2022-02-14 12:40:00|2224.36|2223.86|2226.36|2225.86|2226.61|2226.11|2224.36|2223.86|345
1644842410000|2022-02-14 12:40:10|2226.61|2226.11|2225.61|2225.11|2226.61|2226.11|2225.11|2224.61|287
1644842420000|2022-02-14 12:40:20|2225.86|2225.36|2226.86|2226.36|2226.86|2226.36|2225.61|2225.11|206
1644842430000|2022-02-14 12:40:30|2226.61|2226.11|2226.73|2226.23|2226.86|2226.36|2226.11|2225.61|222
1644842440000|2022-02-14 12:40:40|2226.86|2226.36|2226.36|2225.86|2226.86|2226.36|2225.36|2224.86|316
1644842450000|2022-02-14 12:40:50|2226.23|2225.73|2227.11|2226.61|2227.36|2226.86|2226.11|2225.61|113
1644842460000|2022-02-14 12:41:00|2227.36|2226.86|2227.23|2226.73|2227.36|2226.86|2226.73|2226.23|166
1644842470000|2022-02-14 12:41:10|2227.11|2226.61|2227.61|2227.11|2227.73|2227.23|2226.73|2226.23|138
1644842480000|2022-02-14 12:41:20|2227.36|2226.86|2227.23|2226.73|2227.61|2227.11|2226.86|2226.36|180
1644842490000|2022-02-14 12:41:30|2227.36|2226.86|2227.98|2227.48|2228.11|2227.61|2227.36|2226.86|861
1644842500000|2022-02-14 12:41:40|2227.86|2227.36|2228.11|2227.61|2228.11|2227.61|2227.36|2226.86|152
1644842510000|2022-02-14 12:41:50|2227.98|2227.48|2227.11|2226.61|2228.11|2227.61|2227.11|2226.61|57
1644842520000|2022-02-14 12:42:00|2226.98|2226.48|2227.23|2226.73|2227.86|2227.36|2226.86|2226.36|128
1644842530000|2022-02-14 12:42:10|2227.11|2226.61|2227.86|2227.36|2228.11|2227.61|2227.11|2226.61|373
1644842540000|2022-02-14 12:42:20|2228.11|2227.61|2228.86|2228.36|2228.98|2228.48|2227.86|2227.36|217
1644842550000|2022-02-14 12:42:30|2228.98|2228.48|2229.36|2228.86|2229.61|2229.11|2228.98|2228.48|193
1644842560000|2022-02-14 12:42:40|2229.11|2228.61|2229.36|2228.86|2229.86|2229.36|2228.86|2228.36|166
1644842570000|2022-02-14 12:42:50|2229.61|2229.11|2229.11|2228.61|2230.23|2229.73|2229.11|2228.61|183
1644842580000|2022-02-14 12:43:00|2228.98|2228.48|2228.98|2228.48|2229.36|2228.86|2228.61|2228.11|135
1644842590000|2022-02-14 12:43:10|2229.11|2228.61|2228.86|2228.36|2229.11|2228.61|2228.48|2227.98|73
1644842600000|2022-02-14 12:43:20|2229.11|2228.61|2229.23|2228.73|2229.36|2228.86|2228.73|2228.23|184
1644842610000|2022-02-14 12:43:30|2229.11|2228.61|2230.86|2230.36|2230.86|2230.36|2228.86|2228.36|259
1644842620000|2022-02-14 12:43:40|2231.11|2230.61|2230.86|2230.36|2231.61|2231.11|2230.86|2230.36|230
1644842630000|2022-02-14 12:43:50|2230.61|2230.11|2231.11|2230.61|2231.61|2231.11|2230.61|2230.11|214
1644842640000|2022-02-14 12:44:00|2231.36|2230.86|2230.11|2229.61|2231.36|2230.86|2230.11|2229.61|137
1644842650000|2022-02-14 12:44:10|2230.23|2229.73|2231.23|2230.73|2231.61|2231.11|2230.23|2229.73|92
1644842660000|2022-02-14 12:44:20|2231.36|2230.86|2231.98|2231.48|2232.11|2231.61|2231.11|2230.61|106
1644842670000|2022-02-14 12:44:30|2231.86|2231.36|2231.61|2231.11|2231.86|2231.36|2231.36|2230.86|160
1644842680000|2022-02-14 12:44:40|2231.86|2231.36|2231.73|2231.23|2232.11|2231.61|2231.61|2231.11|149
1644842690000|2022-02-14 12:44:50|2231.61|2231.11|2231.36|2230.86|2231.61|2231.11|2231.11|2230.61|512
1644842700000|2022-02-14 12:45:00|2231.48|2230.98|2232.36|2231.86|2232.86|2232.36|2231.48|2230.98|195
1644842710000|2022-02-14 12:45:10|2232.48|2231.98|2233.61|2233.11|2233.61|2233.11|2232.36|2231.86|204
1644842720000|2022-02-14 12:45:20|2233.86|2233.36|2234.61|2234.11|2234.61|2234.11|2233.61|2233.11|177
1644842730000|2022-02-14 12:45:30|2234.48|2233.98|2234.73|2234.23|2234.86|2234.36|2234.11|2233.61|293
1644842740000|2022-02-14 12:45:40|2234.61|2234.11|2235.11|2234.61|2235.11|2234.61|2234.61|2234.11|149
1644842750000|2022-02-14 12:45:50|2234.98|2234.48|2235.86|2235.36|2235.86|2235.36|2234.61|2234.11|1720
1644842760000|2022-02-14 12:46:00|2235.98|2235.48|2235.36|2234.86|2235.98|2235.48|2234.98|2234.48|157
1644842770000|2022-02-14 12:46:10|2234.86|2234.36|2233.11|2232.61|2234.86|2234.36|2232.86|2232.36|134
1644842780000|2022-02-14 12:46:20|2233.23|2232.73|2232.86|2232.36|2233.36|2232.86|2232.86|2232.36|60
1644842790000|2022-02-14 12:46:30|2232.98|2232.48|2233.86|2233.36|2233.86|2233.36|2232.98|2232.48|160
1644842800000|2022-02-14 12:46:40|2233.98|2233.48|2233.86|2233.36|2234.36|2233.86|2233.86|2233.36|130
1644842810000|2022-02-14 12:46:50|2233.98|2233.48|2233.61|2233.11|2234.11|2233.61|2233.48|2232.98|42
1644842820000|2022-02-14 12:47:00|2233.48|2232.98|2233.23|2232.73|2233.86|2233.36|2233.23|2232.73|99
1644842830000|2022-02-14 12:47:10|2233.36|2232.86|2234.61|2234.11|2234.61|2234.11|2233.23|2232.73|103
1644842840000|2022-02-14 12:47:20|2234.73|2234.23|2235.98|2235.48|2235.98|2235.48|2234.73|2234.23|72
1644842850000|2022-02-14 12:47:30|2236.11|2235.61|2236.86|2236.36|2236.98|2236.48|2235.98|2235.48|133
1644842860000|2022-02-14 12:47:40|2236.61|2236.11|2236.73|2236.23|2236.98|2236.48|2236.36|2235.86|192
1644842870000|2022-02-14 12:47:50|2236.86|2236.36|2236.48|2235.98|2237.36|2236.86|2236.36|2235.86|176
1644842880000|2022-02-14 12:48:00|2236.36|2235.86|2236.61|2236.11|2236.98|2236.48|2235.98|2235.48|132
1644842890000|2022-02-14 12:48:10|2236.73|2236.23|2237.11|2236.61|2237.11|2236.61|2236.48|2235.98|90
1644842900000|2022-02-14 12:48:20|2237.23|2236.73|2236.61|2236.11|2237.23|2236.73|2236.61|2236.11|23
1644842910000|2022-02-14 12:48:30|2236.48|2235.98|2235.86|2235.36|2236.48|2235.98|2235.61|2235.11|165
1644842920000|2022-02-14 12:48:40|2235.98|2235.48|2235.86|2235.36|2236.11|2235.61|2235.61|2235.11|69
1644842930000|2022-02-14 12:48:50|2235.98|2235.48|2235.23|2234.73|2236.61|2236.11|2235.23|2234.73|674
1644842940000|2022-02-14 12:49:00|2235.36|2234.86|2235.36|2234.86|2236.23|2235.73|2235.23|2234.73|174
1644842950000|2022-02-14 12:49:10|2235.48|2234.98|2234.61|2234.11|2235.48|2234.98|2234.61|2234.11|73
1644842960000|2022-02-14 12:49:20|2234.86|2234.36|2234.11|2233.61|2234.86|2234.36|2233.73|2233.23|83
1644842970000|2022-02-14 12:49:30|2233.86|2233.36|2232.61|2232.11|2233.86|2233.36|2232.36|2231.86|152
1644842980000|2022-02-14 12:49:40|2232.36|2231.86|2231.98|2231.48|2232.36|2231.86|2231.61|2231.11|156
1644842990000|2022-02-14 12:49:50|2232.11|2231.61|2232.11|2231.61|2232.61|2232.11|2231.86|2231.36|109
1644843000000|2022-02-14 12:50:00|2232.36|2231.86|2232.36|2231.86|2232.48|2231.98|2231.23|2230.73|197
1644843010000|2022-02-14 12:50:10|2232.48|2231.98|2233.36|2232.86|2233.36|2232.86|2232.36|2231.86|728
1644843020000|2022-02-14 12:50:20|2233.48|2232.98|2233.86|2233.36|2233.98|2233.48|2233.11|2232.61|113
1644843030000|2022-02-14 12:50:30|2234.11|2233.61|2233.36|2232.86|2234.11|2233.61|2233.36|2232.86|69
1644843040000|2022-02-14 12:50:40|2233.23|2232.73|2233.11|2232.61|2233.61|2233.11|2233.11|2232.61|145
1644843050000|2022-02-14 12:50:50|2232.73|2232.23|2231.86|2231.36|2233.11|2232.61|2231.86|2231.36|114
1644843060000|2022-02-14 12:51:00|2231.73|2231.23|2231.86|2231.36|2231.98|2231.48|2231.36|2230.86|124
1644843070000|2022-02-14 12:51:10|2231.73|2231.23|2230.36|2229.86|2231.73|2231.23|2230.36|2229.86|78
1644843080000|2022-02-14 12:51:20|2230.11|2229.61|2230.23|2229.73|2230.36|2229.86|2229.86|2229.36|179
1644843090000|2022-02-14 12:51:30|2230.36|2229.86|2229.61|2229.11|2230.61|2230.11|2229.61|2229.11|88
1644843100000|2022-02-14 12:51:40|2229.73|2229.23|2229.36|2228.86|2230.11|2229.61|2229.36|2228.86|64
1644843110000|2022-02-14 12:51:50|2229.48|2228.98|2229.36|2228.86|2229.48|2228.98|2228.61|2228.11|202
1644843120000|2022-02-14 12:52:00|2229.61|2229.11|2229.36|2228.86|2229.61|2229.11|2229.23|2228.73|136
1644843130000|2022-02-14 12:52:10|2229.61|2229.11|2230.11|2229.61|2230.36|2229.86|2229.36|2228.86|242
1644843140000|2022-02-14 12:52:20|2229.98|2229.48|2229.86|2229.36|2230.11|2229.61|2229.48|2228.98|86
1644843150000|2022-02-14 12:52:30|2229.73|2229.23|2228.86|2228.36|2229.86|2229.36|2228.48|2227.98|133
1644843160000|2022-02-14 12:52:40|2228.73|2228.23|2229.61|2229.11|2229.61|2229.11|2228.61|2228.11|61
1644843170000|2022-02-14 12:52:50|2229.73|2229.23|2230.11|2229.61|2230.11|2229.61|2229.73|2229.23|82
1644843180000|2022-02-14 12:53:00|2230.61|2230.11|2229.61|2229.11|2230.61|2230.11|2229.61|2229.11|57
1644843190000|2022-02-14 12:53:10|2229.86|2229.36|2230.11|2229.61|2230.36|2229.86|2229.61|2229.11|105
1644843200000|2022-02-14 12:53:20|2229.98|2229.48|2230.36|2229.86|2230.61|2230.11|2229.98|2229.48|37
1644843210000|2022-02-14 12:53:30|2230.48|2229.98|2230.61|2230.11|2230.73|2230.23|2230.11|2229.61|79
1644843220000|2022-02-14 12:53:40|2231.11|2230.61|2230.61|2230.11|2231.11|2230.61|2230.61|2230.11|64
1644843230000|2022-02-14 12:53:50|2230.86|2230.36|2231.23|2230.73|2231.23|2230.73|2230.61|2230.11|59
1644843240000|2022-02-14 12:54:00|2231.36|2230.86|2231.48|2230.98|2231.86|2231.36|2231.11|2230.61|115
1644843250000|2022-02-14 12:54:10|2231.36|2230.86|2231.61|2231.11|2231.86|2231.36|2231.36|2230.86|49
1644843260000|2022-02-14 12:54:20|2231.36|2230.86|2231.36|2230.86|2231.86|2231.36|2231.36|2230.86|57
1644843270000|2022-02-14 12:54:30|2230.86|2230.36|2232.11|2231.61|2232.11|2231.61|2230.86|2230.36|100
1644843280000|2022-02-14 12:54:40|2231.98|2231.48|2232.36|2231.86|2232.61|2232.11|2231.86|2231.36|85
1644843290000|2022-02-14 12:54:50|2232.61|2232.11|2232.61|2232.11|2232.98|2232.48|2232.36|2231.86|70
1644843300000|2022-02-14 12:55:00|2232.86|2232.36|2233.11|2232.61|2233.23|2232.73|2232.86|2232.36|315
1644843310000|2022-02-14 12:55:10|2233.23|2232.73|2234.11|2233.61|2234.86|2234.36|2233.11|2232.61|181
1644843320000|2022-02-14 12:55:20|2234.23|2233.73|2234.98|2234.48|2235.11|2234.61|2234.11|2233.61|125
1644843330000|2022-02-14 12:55:30|2234.86|2234.36|2234.86|2234.36|2235.48|2234.98|2234.86|2234.36|96
1644843340000|2022-02-14 12:55:40|2234.98|2234.48|2233.86|2233.36|2235.11|2234.61|2233.61|2233.11|103
1644843350000|2022-02-14 12:55:50|2234.11|2233.61|2235.36|2234.86|2235.48|2234.98|2233.98|2233.48|45
1644843360000|2022-02-14 12:56:00|2235.48|2234.98|2234.36|2233.86|2235.48|2234.98|2234.36|2233.86|212
1644843370000|2022-02-14 12:56:10|2234.48|2233.98|2234.11|2233.61|2234.48|2233.98|2233.86|2233.36|50
1644843380000|2022-02-14 12:56:20|2234.23|2233.73|2234.11|2233.61|2234.23|2233.73|2233.86|2233.36|35
1644843390000|2022-02-14 12:56:30|2233.98|2233.48|2234.36|2233.86|2234.86|2234.36|2233.98|2233.48|48
1644843400000|2022-02-14 12:56:40|2234.48|2233.98|2234.86|2234.36|2234.86|2234.36|2234.48|2233.98|54
1644843410000|2022-02-14 12:56:50|2234.98|2234.48|2234.98|2234.48|2235.36|2234.86|2234.86|2234.36|69
1644843420000|2022-02-14 12:57:00|2234.86|2234.36|2235.36|2234.86|2235.36|2234.86|2234.36|2233.86|42
1644843430000|2022-02-14 12:57:10|2235.23|2234.73|2235.36|2234.86|2235.61|2235.11|2235.11|2234.61|47
1644843440000|2022-02-14 12:57:20|2235.48|2234.98|2235.61|2235.11|2236.11|2235.61|2235.36|2234.86|74
1644843450000|2022-02-14 12:57:30|2235.73|2235.23|2236.11|2235.61|2236.48|2235.98|2235.61|2235.11|95
1644843460000|2022-02-14 12:57:40|2235.86|2235.36|2236.11|2235.61|2236.23|2235.73|2235.86|2235.36|24
1644843470000|2022-02-14 12:57:50|2236.61|2236.11|2236.98|2236.48|2236.98|2236.48|2236.11|2235.61|85
1644843480000|2022-02-14 12:58:00|2236.86|2236.36|2236.73|2236.23|2236.86|2236.36|2236.61|2236.11|26
1644843490000|2022-02-14 12:58:10|2236.61|2236.11|2236.36|2235.86|2236.86|2236.36|2236.36|2235.86|39
1644843500000|2022-02-14 12:58:20|2236.48|2235.98|2236.73|2236.23|2237.11|2236.61|2236.48|2235.98|58
1644843510000|2022-02-14 12:58:30|2236.61|2236.11|2237.11|2236.61|2237.11|2236.61|2236.61|2236.11|93
1644843520000|2022-02-14 12:58:40|2236.86|2236.36|2236.36|2235.86|2236.98|2236.48|2236.36|2235.86|90
1644843530000|2022-02-14 12:58:50|2236.23|2235.73|2236.36|2235.86|2236.48|2235.98|2236.11|2235.61|15
1644843540000|2022-02-14 12:59:00|2236.23|2235.73|2236.98|2236.48|2237.36|2236.86|2236.11|2235.61|105
1644843550000|2022-02-14 12:59:10|2237.11|2236.61|2236.61|2236.11|2237.11|2236.61|2236.61|2236.11|51
1644843560000|2022-02-14 12:59:20|2236.36|2235.86|2236.61|2236.11|2236.86|2236.36|2236.36|2235.86|54
1644843570000|2022-02-14 12:59:30|2236.73|2236.23|2236.61|2236.11|2236.86|2236.36|2236.61|2236.11|18
1644843580000|2022-02-14 12:59:40|2236.86|2236.36|2236.86|2236.36|2236.98|2236.48|2236.61|2236.11|131
1644843590000|2022-02-14 12:59:50|2236.73|2236.23|2236.48|2235.98|2236.86|2236.36|2236.36|2235.86|72
1644843600000|2022-02-14 13:00:00|2236.61|2236.11|2236.86|2236.36|2237.11|2236.61|2236.61|2236.11|274
1644843610000|2022-02-14 13:00:10|2236.61|2236.11|2237.48|2236.98|2237.48|2236.98|2236.61|2236.11|157
1644843620000|2022-02-14 13:00:20|2237.36|2236.86|2237.61|2237.11|2237.86|2237.36|2237.11|2236.61|70
1644843630000|2022-02-14 13:00:30|2237.86|2237.36|2237.86|2237.36|2238.11|2237.61|2237.86|2237.36|108
1644843640000|2022-02-14 13:00:40|2237.61|2237.11|2237.86|2237.36|2237.86|2237.36|2237.61|2237.11|67
1644843650000|2022-02-14 13:00:50|2237.73|2237.23|2238.11|2237.61|2238.11|2237.61|2237.73|2237.23|93
1644843660000|2022-02-14 13:01:00|2237.86|2237.36|2237.86|2237.36|2238.11|2237.61|2237.61|2237.11|62
1644843670000|2022-02-14 13:01:10|2238.11|2237.61|2238.36|2237.86|2238.61|2238.11|2237.86|2237.36|92
1644843680000|2022-02-14 13:01:20|2238.48|2237.98|2239.61|2239.11|2239.61|2239.11|2238.48|2237.98|124
1644843690000|2022-02-14 13:01:30|2239.86|2239.36|2240.36|2239.86|2240.36|2239.86|2239.61|2239.11|141
1644843700000|2022-02-14 13:01:40|2240.61|2240.11|2240.11|2239.61|2240.61|2240.11|2239.86|2239.36|116
1644843710000|2022-02-14 13:01:50|2239.98|2239.48|2239.61|2239.11|2239.98|2239.48|2239.23|2238.73|103
1644843720000|2022-02-14 13:02:00|2239.73|2239.23|2238.98|2238.48|2239.86|2239.36|2238.61|2238.11|126
1644843730000|2022-02-14 13:02:10|2239.11|2238.61|2238.48|2237.98|2239.11|2238.61|2238.11|2237.61|62
1644843740000|2022-02-14 13:02:20|2238.61|2238.11|2238.86|2238.36|2239.11|2238.61|2238.61|2238.11|83
1644843750000|2022-02-14 13:02:30|2238.61|2238.11|2238.48|2237.98|2239.11|2238.61|2238.36|2237.86|292
1644843760000|2022-02-14 13:02:40|2238.61|2238.11|2238.36|2237.86|2238.61|2238.11|2238.11|2237.61|82
1644843770000|2022-02-14 13:02:50|2238.48|2237.98|2237.61|2237.11|2238.61|2238.11|2237.61|2237.11|77
1644843780000|2022-02-14 13:03:00|2237.73|2237.23|2238.11|2237.61|2238.36|2237.86|2237.73|2237.23|47
1644843790000|2022-02-14 13:03:10|2237.86|2237.36|2238.36|2237.86|2238.36|2237.86|2237.86|2237.36|51
1644843800000|2022-02-14 13:03:20|2238.61|2238.11|2237.86|2237.36|2238.61|2238.11|2237.86|2237.36|130
1644843810000|2022-02-14 13:03:30|2237.98|2237.48|2237.48|2236.98|2238.11|2237.61|2237.48|2236.98|89
1644843820000|2022-02-14 13:03:40|2237.36|2236.86|2237.61|2237.11|2237.86|2237.36|2237.36|2236.86|66
1644843830000|2022-02-14 13:03:50|2237.73|2237.23|2237.36|2236.86|2237.73|2237.23|2237.36|2236.86|88
1644843840000|2022-02-14 13:04:00|2237.11|2236.61|2236.61|2236.11|2237.36|2236.86|2236.36|2235.86|107
1644843850000|2022-02-14 13:04:10|2236.86|2236.36|2236.98|2236.48|2237.11|2236.61|2236.61|2236.11|36
1644843860000|2022-02-14 13:04:20|2236.86|2236.36|2236.73|2236.23|2236.98|2236.48|2236.36|2235.86|40
1644843870000|2022-02-14 13:04:30|2236.86|2236.36|2236.86|2236.36|2237.36|2236.86|2236.61|2236.11|91
1644843880000|2022-02-14 13:04:40|2236.73|2236.23|2236.61|2236.11|2237.11|2236.61|2236.61|2236.11|187
1644843890000|2022-02-14 13:04:50|2236.48|2235.98|2236.86|2236.36|2237.11|2236.61|2236.48|2235.98|84
1644843900000|2022-02-14 13:05:00|2237.11|2236.61|2237.36|2236.86|2237.36|2236.86|2236.86|2236.36|48
1644843910000|2022-02-14 13:05:10|2237.48|2236.98|2238.73|2238.23|2238.73|2238.23|2237.36|2236.86|111
1644843920000|2022-02-14 13:05:20|2238.86|2238.36|2239.61|2239.11|2239.61|2239.11|2238.61|2238.11|70
1644843930000|2022-02-14 13:05:30|2239.48|2238.98|2239.36|2238.86|2239.48|2238.98|2239.11|2238.61|52
1644843940000|2022-02-14 13:05:40|2239.48|2238.98|2239.36|2238.86|2239.86|2239.36|2239.36|2238.86|1171
1644843950000|2022-02-14 13:05:50|2239.48|2238.98|2239.86|2239.36|2239.98|2239.48|2239.36|2238.86|42
1644843960000|2022-02-14 13:06:00|2239.61|2239.11|2239.36|2238.86|2239.61|2239.11|2239.11|2238.61|60
1644843970000|2022-02-14 13:06:10|2239.11|2238.61|2239.11|2238.61|2239.11|2238.61|2238.86|2238.36|22
1644843980000|2022-02-14 13:06:20|2239.23|2238.73|2239.36|2238.86|2239.36|2238.86|2239.11|2238.61|61
1644843990000|2022-02-14 13:06:30|2239.48|2238.98|2240.11|2239.61|2240.23|2239.73|2239.48|2238.98|57
1644844000000|2022-02-14 13:06:40|2240.36|2239.86|2240.11|2239.61|2240.73|2240.23|2240.11|2239.61|76
1644844010000|2022-02-14 13:06:50|2240.36|2239.86|2239.36|2238.86|2240.36|2239.86|2239.36|2238.86|49
1644844020000|2022-02-14 13:07:00|2239.11|2238.61|2238.98|2238.48|2239.11|2238.61|2238.86|2238.36|45
1644844030000|2022-02-14 13:07:10|2238.86|2238.36|2238.86|2238.36|2239.36|2238.86|2238.61|2238.11|35
1644844040000|2022-02-14 13:07:20|2238.61|2238.11|2239.11|2238.61|2239.11|2238.61|2238.36|2237.86|34
1644844050000|2022-02-14 13:07:30|2239.23|2238.73|2239.61|2239.11|2239.86|2239.36|2239.23|2238.73|37
1644844060000|2022-02-14 13:07:40|2239.36|2238.86|2239.61|2239.11|2239.73|2239.23|2239.36|2238.86|39
1644844070000|2022-02-14 13:07:50|2239.73|2239.23|2240.86|2240.36|2240.86|2240.36|2239.61|2239.11|85
1644844080000|2022-02-14 13:08:00|2241.11|2240.61|2241.36|2240.86|2241.36|2240.86|2241.11|2240.61|83
1644844090000|2022-02-14 13:08:10|2241.48|2240.98|2241.11|2240.61|2241.48|2240.98|2241.11|2240.61|79
1644844100000|2022-02-14 13:08:20|2241.23|2240.73|2241.36|2240.86|2241.36|2240.86|2240.86|2240.36|43
1644844110000|2022-02-14 13:08:30|2241.48|2240.98|2241.61|2241.11|2241.86|2241.36|2241.36|2240.86|37
1644844120000|2022-02-14 13:08:40|2241.73|2241.23|2241.86|2241.36|2241.86|2241.36|2241.61|2241.11|34
1644844130000|2022-02-14 13:08:50|2241.73|2241.23|2242.11|2241.61|2242.11|2241.61|2241.61|2241.11|106
1644844140000|2022-02-14 13:09:00|2242.23|2241.73|2242.86|2242.36|2242.86|2242.36|2242.11|2241.61|144
1644844150000|2022-02-14 13:09:10|2242.73|2242.23|2242.86|2242.36|2243.11|2242.61|2242.61|2242.11|49
1644844160000|2022-02-14 13:09:20|2242.98|2242.48|2243.11|2242.61|2243.11|2242.61|2242.86|2242.36|48
1644844170000|2022-02-14 13:09:30|2243.23|2242.73|2242.86|2242.36|2243.23|2242.73|2242.86|2242.36|64
1644844180000|2022-02-14 13:09:40|2242.61|2242.11|2242.36|2241.86|2242.61|2242.11|2241.86|2241.36|255
1644844190000|2022-02-14 13:09:50|2242.23|2241.73|2242.73|2242.23|2242.86|2242.36|2242.11|2241.61|81
1644844200000|2022-02-14 13:10:00|2242.61|2242.11|2241.86|2241.36|2242.61|2242.11|2241.61|2241.11|166
1644844210000|2022-02-14 13:10:10|2241.98|2241.48|2241.73|2241.23|2241.98|2241.48|2241.61|2241.11|10
1644844220000|2022-02-14 13:10:20|2241.61|2241.11|2241.11|2240.61|2241.86|2241.36|2241.11|2240.61|45
1644844230000|2022-02-14 13:10:30|2241.36|2240.86|2241.86|2241.36|2241.86|2241.36|2241.36|2240.86|131
1644844240000|2022-02-14 13:10:40|2242.11|2241.61|2242.61|2242.11|2242.61|2242.11|2241.86|2241.36|80
1644844250000|2022-02-14 13:10:50|2242.48|2241.98|2242.61|2242.11|2242.61|2242.11|2242.36|2241.86|83
1644844260000|2022-02-14 13:11:00|2242.86|2242.36|2242.61|2242.11|2242.86|2242.36|2242.11|2241.61|56
1644844270000|2022-02-14 13:11:10|2242.36|2241.86|2243.23|2242.73|2243.23|2242.73|2242.36|2241.86|75
1644844280000|2022-02-14 13:11:20|2243.36|2242.86|2243.11|2242.61|2243.61|2243.11|2243.11|2242.61|59
1644844290000|2022-02-14 13:11:30|2242.86|2242.36|2242.61|2242.11|2243.11|2242.61|2242.61|2242.11|131
1644844300000|2022-02-14 13:11:40|2242.48|2241.98|2242.61|2242.11|2242.86|2242.36|2242.36|2241.86|63
1644844310000|2022-02-14 13:11:50|2242.73|2242.23|2242.86|2242.36|2242.86|2242.36|2242.61|2242.11|30
1644844320000|2022-02-14 13:12:00|2242.61|2242.11|2242.11|2241.61|2242.61|2242.11|2242.11|2241.61|91
1644844330000|2022-02-14 13:12:10|2242.23|2241.73|2242.11|2241.61|2242.36|2241.86|2241.86|2241.36|74
1644844340000|2022-02-14 13:12:20|2242.23|2241.73|2242.61|2242.11|2242.61|2242.11|2242.11|2241.61|68
1644844350000|2022-02-14 13:12:30|2242.48|2241.98|2242.61|2242.11|2242.61|2242.11|2242.36|2241.86|23
1644844360000|2022-02-14 13:12:40|2242.86|2242.36|2242.61|2242.11|2242.86|2242.36|2242.48|2241.98|43
1644844370000|2022-02-14 13:12:50|2242.73|2242.23|2242.36|2241.86|2242.73|2242.23|2242.11|2241.61|57
1644844380000|2022-02-14 13:13:00|2241.86|2241.36|2242.11|2241.61|2242.11|2241.61|2241.61|2241.11|89
1644844390000|2022-02-14 13:13:10|2241.98|2241.48|2242.11|2241.61|2242.23|2241.73|2241.86|2241.36|212
1644844400000|2022-02-14 13:13:20|2241.86|2241.36|2241.61|2241.11|2241.98|2241.48|2241.61|2241.11|64
1644844410000|2022-02-14 13:13:30|2241.73|2241.23|2241.23|2240.73|2241.86|2241.36|2241.23|2240.73|80
1644844420000|2022-02-14 13:13:40|2241.11|2240.61|2239.36|2238.86|2241.11|2240.61|2239.36|2238.86|187
1644844430000|2022-02-14 13:13:50|2239.23|2238.73|2239.73|2239.23|2239.86|2239.36|2239.23|2238.73|93
1644844440000|2022-02-14 13:14:00|2239.61|2239.11|2239.36|2238.86|2239.86|2239.36|2239.36|2238.86|82
1644844450000|2022-02-14 13:14:10|2239.48|2238.98|2238.61|2238.11|2239.61|2239.11|2238.61|2238.11|77
1644844460000|2022-02-14 13:14:20|2238.86|2238.36|2238.23|2237.73|2238.86|2238.36|2238.11|2237.61|65
1644844470000|2022-02-14 13:14:30|2238.36|2237.86|2239.11|2238.61|2239.11|2238.61|2238.36|2237.86|101
1644844480000|2022-02-14 13:14:40|2238.98|2238.48|2238.86|2238.36|2239.11|2238.61|2238.86|2238.36|44
1644844490000|2022-02-14 13:14:50|2238.98|2238.48|2239.11|2238.61|2239.11|2238.61|2238.86|2238.36|78
1644844500000|2022-02-14 13:15:00|2239.23|2238.73|2239.36|2238.86|2239.73|2239.23|2239.23|2238.73|64
1644844510000|2022-02-14 13:15:10|2239.61|2239.11|2239.73|2239.23|2240.11|2239.61|2239.36|2238.86|39
1644844520000|2022-02-14 13:15:20|2239.61|2239.11|2239.86|2239.36|2240.36|2239.86|2239.61|2239.11|56
1644844530000|2022-02-14 13:15:30|2239.98|2239.48|2240.23|2239.73|2240.36|2239.86|2239.98|2239.48|18
1644844540000|2022-02-14 13:15:40|2240.36|2239.86|2240.23|2239.73|2240.36|2239.86|2239.86|2239.36|14
1644844550000|2022-02-14 13:15:50|2240.11|2239.61|2239.98|2239.48|2240.36|2239.86|2239.86|2239.36|43
1644844560000|2022-02-14 13:16:00|2239.86|2239.36|2239.86|2239.36|2240.11|2239.61|2239.86|2239.36|48
1644844570000|2022-02-14 13:16:10|2239.98|2239.48|2239.98|2239.48|2239.98|2239.48|2239.98|2239.48|17
1644844580000|2022-02-14 13:16:20|2240.11|2239.61|2240.11|2239.61|2240.36|2239.86|2239.98|2239.48|49
1644844590000|2022-02-14 13:16:30|2239.98|2239.48|2240.11|2239.61|2240.11|2239.61|2239.98|2239.48|28
1644844600000|2022-02-14 13:16:40|2239.98|2239.48|2240.11|2239.61|2240.36|2239.86|2239.98|2239.48|70
1644844610000|2022-02-14 13:16:50|2240.23|2239.73|2240.36|2239.86|2240.36|2239.86|2239.98|2239.48|59
1644844620000|2022-02-14 13:17:00|2240.23|2239.73|2240.23|2239.73|2240.36|2239.86|2240.11|2239.61|172
1644844630000|2022-02-14 13:17:10|2240.36|2239.86|2239.98|2239.48|2240.36|2239.86|2239.98|2239.48|45
1644844640000|2022-02-14 13:17:20|2240.11|2239.61|2240.11|2239.61|2240.23|2239.73|2239.86|2239.36|38
1644844650000|2022-02-14 13:17:30|2240.23|2239.73|2240.11|2239.61|2240.23|2239.73|2239.86|2239.36|18
1644844660000|2022-02-14 13:17:40|2239.98|2239.48|2240.11|2239.61|2240.23|2239.73|2239.86|2239.36|27
1644844670000|2022-02-14 13:17:50|2239.86|2239.36|2240.11|2239.61|2240.36|2239.86|2239.86|2239.36|69
1644844680000|2022-02-14 13:18:00|2239.86|2239.36|2239.61|2239.11|2239.86|2239.36|2239.48|2238.98|87
1644844690000|2022-02-14 13:18:10|2239.36|2238.86|2239.23|2238.73|2239.36|2238.86|2239.11|2238.61|131
1644844700000|2022-02-14 13:18:20|2239.36|2238.86|2239.11|2238.61|2239.36|2238.86|2238.86|2238.36|50
1644844710000|2022-02-14 13:18:30|2238.98|2238.48|2238.86|2238.36|2239.11|2238.61|2238.61|2238.11|6
1644844720000|2022-02-14 13:18:40|2238.98|2238.48|2238.73|2238.23|2238.98|2238.48|2238.61|2238.11|34
1644844730000|2022-02-14 13:18:50|2238.86|2238.36|2239.11|2238.61|2239.36|2238.86|2238.86|2238.36|65
1644844740000|2022-02-14 13:19:00|2239.23|2238.73|2238.86|2238.36|2239.23|2238.73|2238.73|2238.23|53
1644844750000|2022-02-14 13:19:10|2238.73|2238.23|2238.86|2238.36|2238.86|2238.36|2238.61|2238.11|13
1644844760000|2022-02-14 13:19:20|2238.73|2238.23|2239.73|2239.23|2239.73|2239.23|2238.73|2238.23|49
1644844770000|2022-02-14 13:19:30|2239.86|2239.36|2239.86|2239.36|2239.98|2239.48|2239.61|2239.11|27
1644844780000|2022-02-14 13:19:40|2239.73|2239.23|2239.73|2239.23|2239.86|2239.36|2239.61|2239.11|6
1644844790000|2022-02-14 13:19:50|2239.86|2239.36|2239.48|2238.98|2239.86|2239.36|2239.36|2238.86|44
1644844800000|2022-02-14 13:20:00|2239.36|2238.86|2239.61|2239.11|2239.61|2239.11|2238.86|2238.36|23
1644844810000|2022-02-14 13:20:10|2239.86|2239.36|2240.73|2240.23|2240.73|2240.23|2239.86|2239.36|95
1644844820000|2022-02-14 13:20:20|2240.61|2240.11|2240.61|2240.11|2240.73|2240.23|2240.36|2239.86|91
1644844830000|2022-02-14 13:20:30|2240.73|2240.23|2240.86|2240.36|2240.86|2240.36|2240.61|2240.11|2
1644844840000|2022-02-14 13:20:40|2240.98|2240.48|2241.11|2240.61|2241.11|2240.61|2240.86|2240.36|23
1644844850000|2022-02-14 13:20:50|2241.23|2240.73|2241.61|2241.11|2241.61|2241.11|2241.23|2240.73|80
1644844860000|2022-02-14 13:21:00|2241.73|2241.23|2242.11|2241.61|2242.11|2241.61|2241.73|2241.23|42
1644844870000|2022-02-14 13:21:10|2241.98|2241.48|2242.86|2242.36|2242.98|2242.48|2241.98|2241.48|55
1644844880000|2022-02-14 13:21:20|2243.11|2242.61|2243.23|2242.73|2243.36|2242.86|2243.11|2242.61|88
1644844890000|2022-02-14 13:21:30|2243.36|2242.86|2243.11|2242.61|2243.36|2242.86|2243.11|2242.61|41
1644844900000|2022-02-14 13:21:40|2242.98|2242.48|2243.11|2242.61|2243.36|2242.86|2242.61|2242.11|112
1644844910000|2022-02-14 13:21:50|2242.98|2242.48|2242.23|2241.73|2243.11|2242.61|2241.86|2241.36|77
1644844920000|2022-02-14 13:22:00|2242.36|2241.86|2242.48|2241.98|2242.61|2242.11|2242.23|2241.73|14
1644844930000|2022-02-14 13:22:10|2242.36|2241.86|2242.86|2242.36|2242.86|2242.36|2242.36|2241.86|57
1644844940000|2022-02-14 13:22:20|2242.61|2242.11|2242.86|2242.36|2243.11|2242.61|2242.61|2242.11|92
1644844950000|2022-02-14 13:22:30|2242.98|2242.48|2243.11|2242.61|2243.11|2242.61|2242.86|2242.36|36
1644844960000|2022-02-14 13:22:40|2242.98|2242.48|2243.11|2242.61|2243.11|2242.61|2242.98|2242.48|129
1644844970000|2022-02-14 13:22:50|2242.98|2242.48|2243.11|2242.61|2243.11|2242.61|2242.98|2242.48|163
1644844980000|2022-02-14 13:23:00|||||||||103
1644844990000|2022-02-14 13:23:10|2242.86|2242.36|2242.86|2242.36|2242.98|2242.48|2242.86|2242.36|50
1644845000000|2022-02-14 13:23:20|2242.98|2242.48|2242.86|2242.36|2243.11|2242.61|2242.86|2242.36|3
1644845010000|2022-02-14 13:23:30|2242.73|2242.23|2242.98|2242.48|2243.11|2242.61|2242.36|2241.86|102
1644845020000|2022-02-14 13:23:40|2242.86|2242.36|2243.11|2242.61|2243.11|2242.61|2242.86|2242.36|45
1644845030000|2022-02-14 13:23:50|2243.23|2242.73|2243.11|2242.61|2243.36|2242.86|2242.86|2242.36|146
1644845040000|2022-02-14 13:24:00|2242.86|2242.36|2242.36|2241.86|2242.86|2242.36|2242.36|2241.86|22
1644845050000|2022-02-14 13:24:10|2242.11|2241.61|2241.98|2241.48|2242.11|2241.61|2241.61|2241.11|39
1644845060000|2022-02-14 13:24:20|2241.86|2241.36|2241.73|2241.23|2241.86|2241.36|2241.61|2241.11|15
1644845070000|2022-02-14 13:24:30|2241.61|2241.11|2241.86|2241.36|2241.86|2241.36|2241.61|2241.11|40
1644845080000|2022-02-14 13:24:40|2242.11|2241.61|2242.11|2241.61|2242.36|2241.86|2241.86|2241.36|62
1644845090000|2022-02-14 13:24:50|2241.86|2241.36|2241.98|2241.48|2242.11|2241.61|2241.86|2241.36|51
1644845100000|2022-02-14 13:25:00|2241.86|2241.36|2241.86|2241.36|2242.11|2241.61|2241.61|2241.11|16
1644845110000|2022-02-14 13:25:10|2241.98|2241.48|2242.36|2241.86|2242.36|2241.86|2241.73|2241.23|63
1644845120000|2022-02-14 13:25:20|2242.48|2241.98|2242.86|2242.36|2243.11|2242.61|2242.36|2241.86|15
1644845130000|2022-02-14 13:25:30|2242.61|2242.11|2242.86|2242.36|2242.86|2242.36|2242.61|2242.11|37
1644845140000|2022-02-14 13:25:40|2242.98|2242.48|2242.86|2242.36|2243.11|2242.61|2242.86|2242.36|11
1644845150000|2022-02-14 13:25:50|2242.73|2242.23|2243.36|2242.86|2243.36|2242.86|2242.73|2242.23|17
1644845160000|2022-02-14 13:26:00|2243.23|2242.73|2242.98|2242.48|2243.23|2242.73|2242.86|2242.36|19
1644845170000|2022-02-14 13:26:10|2243.11|2242.61|2242.73|2242.23|2243.11|2242.61|2242.11|2241.61|56
1644845180000|2022-02-14 13:26:20|2242.61|2242.11|2243.11|2242.61|2243.11|2242.61|2242.61|2242.11|22
1644845190000|2022-02-14 13:26:30|2242.98|2242.48|2243.11|2242.61|2243.11|2242.61|2242.86|2242.36|18
1644845200000|2022-02-14 13:26:40|2243.36|2242.86|2243.11|2242.61|2243.36|2242.86|2243.11|2242.61|41
1644845210000|2022-02-14 13:26:50|2242.86|2242.36|2242.61|2242.11|2242.86|2242.36|2242.61|2242.11|93
1644845220000|2022-02-14 13:27:00|2242.48|2241.98|2242.11|2241.61|2242.48|2241.98|2241.86|2241.36|30
1644845230000|2022-02-14 13:27:10|2242.23|2241.73|2242.11|2241.61|2242.23|2241.73|2242.11|2241.61|8
1644845240000|2022-02-14 13:27:20|2242.23|2241.73|2241.61|2241.11|2242.36|2241.86|2241.61|2241.11|17
1644845250000|2022-02-14 13:27:30|2241.48|2240.98|2241.61|2241.11|2241.61|2241.11|2241.23|2240.73|32
1644845260000|2022-02-14 13:27:40|2241.48|2240.98|2241.36|2240.86|2241.48|2240.98|2241.23|2240.73|57
1644845270000|2022-02-14 13:27:50|2241.23|2240.73|2241.23|2240.73|2241.36|2240.86|2241.11|2240.61|24
1644845280000|2022-02-14 13:28:00|2241.11|2240.61|2240.73|2240.23|2241.23|2240.73|2240.61|2240.11|63
1644845290000|2022-02-14 13:28:10|2240.86|2240.36|2241.36|2240.86|2241.36|2240.86|2240.86|2240.36|36
1644845300000|2022-02-14 13:28:20|2241.11|2240.61|2241.61|2241.11|2241.61|2241.11|2241.11|2240.61|21
1644845310000|2022-02-14 13:28:30|2241.36|2240.86|2242.36|2241.86|2242.36|2241.86|2241.36|2240.86|46
1644845320000|2022-02-14 13:28:40|2242.23|2241.73|2242.61|2242.11|2242.61|2242.11|2242.23|2241.73|7
1644845330000|2022-02-14 13:28:50|2242.73|2242.23|2242.61|2242.11|2242.86|2242.36|2242.61|2242.11|81
1644845340000|2022-02-14 13:29:00|2242.73|2242.23|2242.61|2242.11|2242.86|2242.36|2242.36|2241.86|34
1644845350000|2022-02-14 13:29:10|2242.73|2242.23|2242.86|2242.36|2242.86|2242.36|2242.61|2242.11|8
1644845360000|2022-02-14 13:29:20|2243.11|2242.61|2242.86|2242.36|2243.11|2242.61|2242.86|2242.36|19
1644845370000|2022-02-14 13:29:30|2242.98|2242.48|2242.86|2242.36|2243.11|2242.61|2242.61|2242.11|27
1644845380000|2022-02-14 13:29:40|2242.98|2242.48|2243.11|2242.61|2243.23|2242.73|2242.61|2242.11|12
1644845390000|2022-02-14 13:29:50|2243.23|2242.73|2243.23|2242.73|2243.36|2242.86|2243.11|2242.61|42
1644845400000|2022-02-14 13:30:00|2243.11|2242.61|2242.61|2242.11|2243.23|2242.73|2242.61|2242.11|49
1644845410000|2022-02-14 13:30:10|2242.86|2242.36|2242.61|2242.11|2242.86|2242.36|2242.23|2241.73|32
1644845420000|2022-02-14 13:30:20|2242.73|2242.23|2242.61|2242.11|2242.98|2242.48|2242.61|2242.11|29
1644845430000|2022-02-14 13:30:30|2242.73|2242.23|2242.61|2242.11|2243.11|2242.61|2242.61|2242.11|5
1644845440000|2022-02-14 13:30:40|2242.73|2242.23|2242.86|2242.36|2242.86|2242.36|2242.61|2242.11|24
1644845450000|2022-02-14 13:30:50|2242.98|2242.48|2243.11|2242.61|2243.11|2242.61|2242.86|2242.36|70
1644845460000|2022-02-14 13:31:00|2242.98|2242.48|2243.23|2242.73|2243.61|2243.11|2242.86|2242.36|99
1644845470000|2022-02-14 13:31:10|2243.36|2242.86|2243.73|2243.23|2243.86|2243.36|2243.36|2242.86|349
1644845480000|2022-02-14 13:31:20|2243.61|2243.11|2243.36|2242.86|2243.61|2243.11|2243.11|2242.61|171
1644845490000|2022-02-14 13:31:30|2243.11|2242.61|2243.11|2242.61|2243.11|2242.61|2242.86|2242.36|32
1644845500000|2022-02-14 13:31:40|2243.23|2242.73|2243.11|2242.61|2243.23|2242.73|2242.86|2242.36|30
1644845510000|2022-02-14 13:31:50|2242.98|2242.48|2244.36|2243.86|2244.36|2243.86|2242.98|2242.48|279
1644845520000|2022-02-14 13:32:00|2244.61|2244.11|2244.36|2243.86|2244.61|2244.11|2244.23|2243.73|82
1644845530000|2022-02-14 13:32:10|2244.48|2243.98|2244.11|2243.61|2244.61|2244.11|2243.86|2243.36|66
1644845540000|2022-02-14 13:32:20|2243.98|2243.48|2244.36|2243.86|2244.36|2243.86|2243.61|2243.11|82
1644845550000|2022-02-14 13:32:30|2244.61|2244.11|2244.61|2244.11|2244.86|2244.36|2244.61|2244.11|23
1644845560000|2022-02-14 13:32:40|2244.36|2243.86|2243.73|2243.23|2244.36|2243.86|2243.61|2243.11|156
1644845570000|2022-02-14 13:32:50|2243.61|2243.11|2243.11|2242.61|2243.61|2243.11|2242.86|2242.36|151
1644845580000|2022-02-14 13:33:00|2243.23|2242.73|2242.61|2242.11|2243.36|2242.86|2242.11|2241.61|251
1644845590000|2022-02-14 13:33:10|2242.48|2241.98|2242.86|2242.36|2242.86|2242.36|2242.11|2241.61|97
1644845600000|2022-02-14 13:33:20|2242.98|2242.48|2244.61|2244.11|2244.61|2244.11|2242.86|2242.36|60
1644845610000|2022-02-14 13:33:30|2244.86|2244.36|2244.36|2243.86|2244.86|2244.36|2244.36|2243.86|49
1644845620000|2022-02-14 13:33:40|2244.23|2243.73|2244.11|2243.61|2244.23|2243.73|2243.86|2243.36|56
1644845630000|2022-02-14 13:33:50|2244.23|2243.73|2244.61|2244.11|2244.86|2244.36|2244.23|2243.73|66
1644845640000|2022-02-14 13:34:00|2244.36|2243.86|2244.11|2243.61|2244.36|2243.86|2243.86|2243.36|38
1644845650000|2022-02-14 13:34:10|2243.98|2243.48|2244.11|2243.61|2244.11|2243.61|2243.86|2243.36|9
1644845660000|2022-02-14 13:34:20|2243.98|2243.48|2243.11|2242.61|2244.11|2243.61|2243.11|2242.61|70
1644845670000|2022-02-14 13:34:30|2243.23|2242.73|2242.73|2242.23|2243.48|2242.98|2242.61|2242.11|31
1644845680000|2022-02-14 13:34:40|2242.86|2242.36|2242.73|2242.23|2242.86|2242.36|2242.61|2242.11|20
1644845690000|2022-02-14 13:34:50|2242.86|2242.36|2242.61|2242.11|2243.11|2242.61|2242.61|2242.11|85
1644845700000|2022-02-14 13:35:00|2242.73|2242.23|2242.86|2242.36|2243.11|2242.61|2242.73|2242.23|25
1644845710000|2022-02-14 13:35:10|2242.73|2242.23|2242.48|2241.98|2242.73|2242.23|2242.36|2241.86|105
1644845720000|2022-02-14 13:35:20|2242.61|2242.11|2242.86|2242.36|2242.86|2242.36|2242.48|2241.98|9
1644845730000|2022-02-14 13:35:30|2243.11|2242.61|2243.11|2242.61|2243.36|2242.86|2242.61|2242.11|69
1644845740000|2022-02-14 13:35:40|2242.98|2242.48|2242.86|2242.36|2243.11|2242.61|2242.61|2242.11|19
1644845750000|2022-02-14 13:35:50|2242.73|2242.23|2243.11|2242.61|2243.23|2242.73|2242.61|2242.11|61
1644845760000|2022-02-14 13:36:00|2242.98|2242.48|2242.73|2242.23|2243.11|2242.61|2242.73|2242.23|30
1644845770000|2022-02-14 13:36:10|2242.61|2242.11|2242.86|2242.36|2243.11|2242.61|2242.23|2241.73|82
1644845780000|2022-02-14 13:36:20|2242.61|2242.11|2243.36|2242.86|2243.61|2243.11|2242.61|2242.11|47
1644845790000|2022-02-14 13:36:30|2243.23|2242.73|2242.98|2242.48|2243.23|2242.73|2242.73|2242.23|8
1644845800000|2022-02-14 13:36:40|2242.86|2242.36|2243.11|2242.61|2243.23|2242.73|2242.86|2242.36|9
1644845810000|2022-02-14 13:36:50|2242.98|2242.48|2242.86|2242.36|2243.11|2242.61|2242.61|2242.11|34
1644845820000|2022-02-14 13:37:00|2242.98|2242.48|2242.86|2242.36|2243.36|2242.86|2242.86|2242.36|73
1644845830000|2022-02-14 13:37:10|2242.73|2242.23|2242.48|2241.98|2242.73|2242.23|2242.36|2241.86|25
1644845840000|2022-02-14 13:37:20|2242.36|2241.86|2242.11|2241.61|2242.36|2241.86|2241.98|2241.48|52
1644845850000|2022-02-14 13:37:30|2241.98|2241.48|2242.11|2241.61|2242.36|2241.86|2241.98|2241.48|96
1644845860000|2022-02-14 13:37:40|2241.86|2241.36|2241.86|2241.36|2242.11|2241.61|2241.86|2241.36|65
1644845870000|2022-02-14 13:37:50|2241.73|2241.23|2241.11|2240.61|2241.73|2241.23|2240.98|2240.48|79
1644845880000|2022-02-14 13:38:00|2241.23|2240.73|2241.86|2241.36|2241.86|2241.36|2241.11|2240.61|99
1644845890000|2022-02-14 13:38:10|2241.73|2241.23|2242.11|2241.61|2242.36|2241.86|2241.73|2241.23|26
1644845900000|2022-02-14 13:38:20|2242.23|2241.73|2242.86|2242.36|2242.86|2242.36|2242.23|2241.73|87
1644845910000|2022-02-14 13:38:30|2242.61|2242.11|2242.61|2242.11|2243.11|2242.61|2242.61|2242.11|1413
1644845920000|2022-02-14 13:38:40|2242.48|2241.98|2242.11|2241.61|2242.61|2242.11|2242.11|2241.61|44
1644845930000|2022-02-14 13:38:50|2242.23|2241.73|2242.36|2241.86|2242.48|2241.98|2242.23|2241.73|46
1644845940000|2022-02-14 13:39:00|2242.61|2242.11|2243.36|2242.86|2243.36|2242.86|2242.61|2242.11|215
1644845950000|2022-02-14 13:39:10|2243.61|2243.11|2243.11|2242.61|2243.98|2243.48|2243.11|2242.61|27
1644845960000|2022-02-14 13:39:20|2243.36|2242.86|2243.61|2243.11|2243.61|2243.11|2243.11|2242.61|23
1644845970000|2022-02-14 13:39:30|2243.48|2242.98|2243.36|2242.86|2243.61|2243.11|2243.36|2242.86|33
1644845980000|2022-02-14 13:39:40|2243.61|2243.11|2243.73|2243.23|2243.86|2243.36|2243.36|2242.86|33
1644845990000|2022-02-14 13:39:50|2243.86|2243.36|2243.61|2243.11|2243.86|2243.36|2243.61|2243.11|9
1644846000000|2022-02-14 13:40:00|2243.73|2243.23|2243.61|2243.11|2243.86|2243.36|2243.36|2242.86|30
1644846010000|2022-02-14 13:40:10|2243.73|2243.23|2243.98|2243.48|2244.11|2243.61|2243.61|2243.11|75
1644846020000|2022-02-14 13:40:20|2244.11|2243.61|2244.36|2243.86|2244.61|2244.11|2244.11|2243.61|105
1644846030000|2022-02-14 13:40:30|2244.48|2243.98|2244.11|2243.61|2244.73|2244.23|2243.86|2243.36|53
1644846040000|2022-02-14 13:40:40|2244.23|2243.73|2244.23|2243.73|2244.36|2243.86|2244.11|2243.61|31
1644846050000|2022-02-14 13:40:50|2244.11|2243.61|2243.36|2242.86|2244.36|2243.86|2243.36|2242.86|40
1644846060000|2022-02-14 13:41:00|2243.48|2242.98|2242.36|2241.86|2243.48|2242.98|2242.11|2241.61|108
1644846070000|2022-02-14 13:41:10|2242.61|2242.11|2242.36|2241.86|2242.86|2242.36|2242.36|2241.86|25
1644846080000|2022-02-14 13:41:20|2242.23|2241.73|2242.48|2241.98|2242.61|2242.11|2242.23|2241.73|16
1644846090000|2022-02-14 13:41:30|2242.61|2242.11|2242.36|2241.86|2242.61|2242.11|2242.23|2241.73|32
1644846100000|2022-02-14 13:41:40|2242.48|2241.98|2242.36|2241.86|2242.61|2242.11|2242.36|2241.86|6
1644846110000|2022-02-14 13:41:50|2242.48|2241.98|2242.11|2241.61|2242.61|2242.11|2242.11|2241.61|25
1644846120000|2022-02-14 13:42:00|2242.23|2241.73|2241.98|2241.48|2242.36|2241.86|2241.86|2241.36|34
1644846130000|2022-02-14 13:42:10|2241.86|2241.36|2241.11|2240.61|2242.11|2241.61|2241.11|2240.61|82
1644846140000|2022-02-14 13:42:20|2241.23|2240.73|2241.48|2240.98|2241.61|2241.11|2241.23|2240.73|10
1644846150000|2022-02-14 13:42:30|2241.61|2241.11|2242.11|2241.61|2242.36|2241.86|2241.36|2240.86|34
1644846160000|2022-02-14 13:42:40|2241.98|2241.48|2241.11|2240.61|2241.98|2241.48|2241.11|2240.61|109
1644846170000|2022-02-14 13:42:50|2241.23|2240.73|2241.11|2240.61|2241.36|2240.86|2240.86|2240.36|18
1644846180000|2022-02-14 13:43:00|2240.98|2240.48|2240.36|2239.86|2241.11|2240.61|2240.11|2239.61|89
1644846190000|2022-02-14 13:43:10|2240.48|2239.98|2240.11|2239.61|2240.61|2240.11|2240.11|2239.61|95
1644846200000|2022-02-14 13:43:20|2240.36|2239.86|2239.61|2239.11|2240.36|2239.86|2239.61|2239.11|49
1644846210000|2022-02-14 13:43:30|2239.48|2238.98|2239.11|2238.61|2239.61|2239.11|2239.11|2238.61|62
1644846220000|2022-02-14 13:43:40|2239.23|2238.73|2239.36|2238.86|2239.61|2239.11|2239.11|2238.61|69
1644846230000|2022-02-14 13:43:50|2239.23|2238.73|2239.11|2238.61|2239.36|2238.86|2239.11|2238.61|32
1644846240000|2022-02-14 13:44:00|2239.23|2238.73|2238.98|2238.48|2239.36|2238.86|2238.98|2238.48|64
1644846250000|2022-02-14 13:44:10|2239.11|2238.61|2239.61|2239.11|2239.86|2239.36|2239.11|2238.61|63
1644846260000|2022-02-14 13:44:20|2239.86|2239.36|2239.61|2239.11|2239.86|2239.36|2239.61|2239.11|41
1644846270000|2022-02-14 13:44:30|2239.11|2238.61|2238.36|2237.86|2239.36|2238.86|2238.36|2237.86|61
1644846280000|2022-02-14 13:44:40|2238.23|2237.73|2238.61|2238.11|2238.61|2238.11|2238.11|2237.61|32
1644846290000|2022-02-14 13:44:50|2238.48|2237.98|2238.11|2237.61|2238.48|2237.98|2238.11|2237.61|53
1644846300000|2022-02-14 13:45:00|2238.23|2237.73|2238.11|2237.61|2238.61|2238.11|2237.98|2237.48|101
1644846310000|2022-02-14 13:45:10|2237.98|2237.48|2237.86|2237.36|2238.11|2237.61|2237.86|2237.36|681
1644846320000|2022-02-14 13:45:20|2237.73|2237.23|2237.86|2237.36|2237.86|2237.36|2237.61|2237.11|46
1644846330000|2022-02-14 13:45:30|2237.98|2237.48|2238.23|2237.73|2238.36|2237.86|2237.98|2237.48|61
1644846340000|2022-02-14 13:45:40|2238.11|2237.61|2238.36|2237.86|2238.36|2237.86|2237.86|2237.36|52
1644846350000|2022-02-14 13:45:50|2238.23|2237.73|2238.61|2238.11|2238.61|2238.11|2238.11|2237.61|23
1644846360000|2022-02-14 13:46:00|2238.36|2237.86|2238.86|2238.36|2238.86|2238.36|2238.36|2237.86|39
1644846370000|2022-02-14 13:46:10|2238.98|2238.48|2239.11|2238.61|2239.11|2238.61|2238.98|2238.48|68
1644846380000|2022-02-14 13:46:20|2239.23|2238.73|2239.61|2239.11|2239.61|2239.11|2239.23|2238.73|25
1644846390000|2022-02-14 13:46:30|2239.73|2239.23|2239.23|2238.73|2239.73|2239.23|2239.11|2238.61|66
1644846400000|2022-02-14 13:46:40|2239.11|2238.61|2238.61|2238.11|2239.11|2238.61|2238.61|2238.11|48
1644846410000|2022-02-14 13:46:50|2238.48|2237.98|2238.48|2237.98|2238.61|2238.11|2238.11|2237.61|44
1644846420000|2022-02-14 13:47:00|2238.36|2237.86|2238.61|2238.11|2238.61|2238.11|2238.36|2237.86|74
1644846430000|2022-02-14 13:47:10|2238.48|2237.98|2238.86|2238.36|2238.86|2238.36|2238.36|2237.86|49
1644846440000|2022-02-14 13:47:20|2238.73|2238.23|2238.61|2238.11|2238.86|2238.36|2238.61|2238.11|14
1644846450000|2022-02-14 13:47:30|2238.86|2238.36|2238.61|2238.11|2238.86|2238.36|2238.36|2237.86|41
1644846460000|2022-02-14 13:47:40|2238.48|2237.98|2238.61|2238.11|2238.61|2238.11|2238.36|2237.86|10
1644846470000|2022-02-14 13:47:50|2238.48|2237.98|2238.61|2238.11|2238.61|2238.11|2238.36|2237.86|14
1644846480000|2022-02-14 13:48:00|2238.48|2237.98|2238.61|2238.11|2238.61|2238.11|2238.36|2237.86|75
1644846490000|2022-02-14 13:48:10|2238.73|2238.23|2238.86|2238.36|2239.11|2238.61|2238.73|2238.23|49
1644846500000|2022-02-14 13:48:20|2238.73|2238.23|2238.61|2238.11|2238.86|2238.36|2238.48|2237.98|15
1644846510000|2022-02-14 13:48:30|2238.36|2237.86|2238.61|2238.11|2238.61|2238.11|2238.36|2237.86|61
1644846520000|2022-02-14 13:48:40|2238.48|2237.98|2238.61|2238.11|2238.61|2238.11|2238.48|2237.98|4
1644846530000|2022-02-14 13:48:50|2238.36|2237.86|2238.11|2237.61|2238.61|2238.11|2238.11|2237.61|28
1644846540000|2022-02-14 13:49:00|2237.86|2237.36|2237.61|2237.11|2238.11|2237.61|2237.61|2237.11|109
1644846550000|2022-02-14 13:49:10|2237.73|2237.23|2237.61|2237.11|2237.86|2237.36|2237.61|2237.11|45
1644846560000|2022-02-14 13:49:20|2237.73|2237.23|2237.86|2237.36|2237.86|2237.36|2237.61|2237.11|51
1644846570000|2022-02-14 13:49:30|2237.73|2237.23|2237.61|2237.11|2237.86|2237.36|2237.36|2236.86|50
1644846580000|2022-02-14 13:49:40|2237.36|2236.86|2237.61|2237.11|2237.86|2237.36|2237.23|2236.73|47
1644846590000|2022-02-14 13:49:50|2237.73|2237.23|2237.61|2237.11|2237.86|2237.36|2237.61|2237.11|14
1644846600000|2022-02-14 13:50:00|2237.86|2237.36|2238.86|2238.36|2239.11|2238.61|2237.86|2237.36|234
1644846610000|2022-02-14 13:50:10|2238.73|2238.23|2238.86|2238.36|2238.86|2238.36|2238.61|2238.11|34
1644846620000|2022-02-14 13:50:20|2238.98|2238.48|2240.11|2239.61|2240.11|2239.61|2238.98|2238.48|53
1644846630000|2022-02-14 13:50:30|2239.86|2239.36|2239.73|2239.23|2240.11|2239.61|2239.61|2239.11|49
1644846640000|2022-02-14 13:50:40|2239.61|2239.11|2240.11|2239.61|2240.11|2239.61|2239.61|2239.11|8
1644846650000|2022-02-14 13:50:50|2239.98|2239.48|2239.61|2239.11|2240.11|2239.61|2239.36|2238.86|115
1644846660000|2022-02-14 13:51:00|2239.48|2238.98|2239.73|2239.23|2239.73|2239.23|2239.36|2238.86|39
1644846670000|2022-02-14 13:51:10|2239.86|2239.36|2239.61|2239.11|2240.11|2239.61|2239.48|2238.98|8
1644846680000|2022-02-14 13:51:20|2239.73|2239.23|2239.73|2239.23|2239.86|2239.36|2239.61|2239.11|8
1644846690000|2022-02-14 13:51:30|2239.61|2239.11|2239.73|2239.23|2239.86|2239.36|2239.61|2239.11|13
1644846700000|2022-02-14 13:51:40|2239.61|2239.11|2240.36|2239.86|2240.36|2239.86|2239.61|2239.11|38
1644846710000|2022-02-14 13:51:50|2240.23|2239.73|2240.86|2240.36|2240.86|2240.36|2240.23|2239.73|70
1644846720000|2022-02-14 13:52:00|2240.61|2240.11|2241.36|2240.86|2241.36|2240.86|2240.61|2240.11|51
1644846730000|2022-02-14 13:52:10|2241.23|2240.73|2240.73|2240.23|2241.36|2240.86|2240.61|2240.11|91
1644846740000|2022-02-14 13:52:20|2240.61|2240.11|2241.11|2240.61|2241.11|2240.61|2240.61|2240.11|22
1644846750000|2022-02-14 13:52:30|2240.98|2240.48|2240.48|2239.98|2241.11|2240.61|2240.36|2239.86|20
1644846760000|2022-02-14 13:52:40|2240.36|2239.86|2240.73|2240.23|2240.73|2240.23|2240.36|2239.86|17
1644846770000|2022-02-14 13:52:50|2240.86|2240.36|2240.61|2240.11|2240.86|2240.36|2240.61|2240.11|18
1644846780000|2022-02-14 13:53:00|2240.73|2240.23|2240.36|2239.86|2240.73|2240.23|2240.11|2239.61|43
1644846790000|2022-02-14 13:53:10|2240.61|2240.11|2240.36|2239.86|2240.61|2240.11|2240.36|2239.86|24
1644846800000|2022-02-14 13:53:20|2240.48|2239.98|2240.11|2239.61|2240.61|2240.11|2240.11|2239.61|27
1644846810000|2022-02-14 13:53:30|2240.36|2239.86|2240.11|2239.61|2240.36|2239.86|2240.11|2239.61|37
1644846820000|2022-02-14 13:53:40|2239.86|2239.36|2240.11|2239.61|2240.11|2239.61|2239.61|2239.11|26
1644846830000|2022-02-14 13:53:50|2239.98|2239.48|2239.86|2239.36|2240.11|2239.61|2239.86|2239.36|29
1644846840000|2022-02-14 13:54:00|2239.98|2239.48|2240.36|2239.86|2240.36|2239.86|2239.86|2239.36|14
1644846850000|2022-02-14 13:54:10|2240.61|2240.11|2240.86|2240.36|2241.11|2240.61|2240.61|2240.11|78
1644846860000|2022-02-14 13:54:20|2240.98|2240.48|2241.11|2240.61|2241.11|2240.61|2240.86|2240.36|38
1644846870000|2022-02-14 13:54:30|2240.98|2240.48|2241.23|2240.73|2241.36|2240.86|2240.86|2240.36|13
1644846880000|2022-02-14 13:54:40|2241.36|2240.86|2241.61|2241.11|2241.61|2241.11|2241.11|2240.61|13
1644846890000|2022-02-14 13:54:50|2241.73|2241.23|2241.86|2241.36|2241.86|2241.36|2241.61|2241.11|23
1644846900000|2022-02-14 13:55:00|2241.73|2241.23|2242.11|2241.61|2242.36|2241.86|2241.73|2241.23|164
1644846910000|2022-02-14 13:55:10|2242.36|2241.86|2242.61|2242.11|2242.61|2242.11|2242.11|2241.61|58
1644846920000|2022-02-14 13:55:20|2242.73|2242.23|2243.48|2242.98|2243.61|2243.11|2242.61|2242.11|29
1644846930000|2022-02-14 13:55:30|2243.36|2242.86|2243.61|2243.11|2243.61|2243.11|2243.36|2242.86|129
1644846940000|2022-02-14 13:55:40|2243.73|2243.23|2244.36|2243.86|2244.48|2243.98|2243.61|2243.11|40
1644846950000|2022-02-14 13:55:50|2244.61|2244.11|2244.36|2243.86|2244.61|2244.11|2244.36|2243.86|41
1644846960000|2022-02-14 13:56:00|2244.11|2243.61|2243.61|2243.11|2244.11|2243.61|2243.61|2243.11|33
1644846970000|2022-02-14 13:56:10|2243.73|2243.23|2243.86|2243.36|2243.86|2243.36|2243.61|2243.11|56
1644846980000|2022-02-14 13:56:20|2243.98|2243.48|2243.61|2243.11|2243.98|2243.48|2243.61|2243.11|38
1644846990000|2022-02-14 13:56:30|2243.48|2242.98|2243.11|2242.61|2243.61|2243.11|2242.86|2242.36|50
1644847000000|2022-02-14 13:56:40|2242.98|2242.48|2241.86|2241.36|2242.98|2242.48|2241.86|2241.36|64
1644847010000|2022-02-14 13:56:50|2241.98|2241.48|2241.11|2240.61|2241.98|2241.48|2241.11|2240.61|72
1644847020000|2022-02-14 13:57:00|2241.23|2240.73|2241.36|2240.86|2241.36|2240.86|2241.11|2240.61|110
1644847030000|2022-02-14 13:57:10|2241.23|2240.73|2241.36|2240.86|2241.61|2241.11|2241.11|2240.61|70
1644847040000|2022-02-14 13:57:20|2241.48|2240.98|2241.36|2240.86|2241.61|2241.11|2241.36|2240.86|13
1644847050000|2022-02-14 13:57:30|2241.48|2240.98|2241.48|2240.98|2241.61|2241.11|2241.48|2240.98|7
1644847060000|2022-02-14 13:57:40|2241.36|2240.86|2241.61|2241.11|2241.86|2241.36|2241.36|2240.86|36
1644847070000|2022-02-14 13:57:50|2241.73|2241.23|2240.86|2240.36|2241.73|2241.23|2240.86|2240.36|27
1644847080000|2022-02-14 13:58:00|2240.73|2240.23|2240.36|2239.86|2240.73|2240.23|2240.36|2239.86|42
1644847090000|2022-02-14 13:58:10|2240.48|2239.98|2240.36|2239.86|2240.61|2240.11|2240.36|2239.86|15
1644847100000|2022-02-14 13:58:20|2240.23|2239.73|2240.11|2239.61|2240.36|2239.86|2240.11|2239.61|19
1644847110000|2022-02-14 13:58:30|2240.23|2239.73|2240.36|2239.86|2240.36|2239.86|2240.11|2239.61|54
1644847120000|2022-02-14 13:58:40|2240.23|2239.73|2240.11|2239.61|2240.36|2239.86|2240.11|2239.61|7
1644847130000|2022-02-14 13:58:50|2239.98|2239.48|2239.86|2239.36|2240.11|2239.61|2239.86|2239.36|38
1644847140000|2022-02-14 13:59:00|2240.11|2239.61|2239.61|2239.11|2240.11|2239.61|2239.61|2239.11|100
1644847150000|2022-02-14 13:59:10|2239.73|2239.23|2238.86|2238.36|2239.73|2239.23|2238.61|2238.11|91
1644847160000|2022-02-14 13:59:20|2238.73|2238.23|2238.61|2238.11|2238.86|2238.36|2238.36|2237.86|44
1644847170000|2022-02-14 13:59:30|2238.48|2237.98|2237.86|2237.36|2238.48|2237.98|2237.86|2237.36|67
1644847180000|2022-02-14 13:59:40|2237.98|2237.48|2238.61|2238.11|2238.61|2238.11|2237.86|2237.36|148
1644847190000|2022-02-14 13:59:50|2238.73|2238.23|2237.98|2237.48|2238.86|2238.36|2237.86|2237.36|68
1644847200000|2022-02-14 14:00:00|2237.86|2237.36|2238.11|2237.61|2238.36|2237.86|2237.86|2237.36|29
1644847210000|2022-02-14 14:00:10|2238.23|2237.73|2237.86|2237.36|2238.23|2237.73|2237.73|2237.23|87
1644847220000|2022-02-14 14:00:20|2237.61|2237.11|2237.36|2236.86|2237.61|2237.11|2237.36|2236.86|47
1644847230000|2022-02-14 14:00:30|2237.23|2236.73|2237.48|2236.98|2237.61|2237.11|2237.11|2236.61|38
1644847240000|2022-02-14 14:00:40|2237.36|2236.86|2237.36|2236.86|2237.61|2237.11|2237.36|2236.86|16
1644847250000|2022-02-14 14:00:50|2237.23|2236.73|2237.61|2237.11|2237.61|2237.11|2237.23|2236.73|36
1644847260000|2022-02-14 14:01:00|2237.86|2237.36|2237.61|2237.11|2237.86|2237.36|2237.23|2236.73|80
1644847270000|2022-02-14 14:01:10|2237.73|2237.23|2237.86|2237.36|2237.86|2237.36|2237.61|2237.11|30
1644847280000|2022-02-14 14:01:20|2237.98|2237.48|2238.36|2237.86|2238.36|2237.86|2237.86|2237.36|34
1644847290000|2022-02-14 14:01:30|2238.23|2237.73|2237.86|2237.36|2238.23|2237.73|2237.73|2237.23|43
1644847300000|2022-02-14 14:01:40|2237.73|2237.23|2237.86|2237.36|2237.86|2237.36|2237.61|2237.11|29
1644847310000|2022-02-14 14:01:50|2238.11|2237.61|2238.36|2237.86|2238.36|2237.86|2238.11|2237.61|23
1644847320000|2022-02-14 14:02:00|2238.48|2237.98|2238.86|2238.36|2238.86|2238.36|2238.36|2237.86|33
1644847330000|2022-02-14 14:02:10|2238.73|2238.23|2239.36|2238.86|2239.48|2238.98|2238.61|2238.11|16
1644847340000|2022-02-14 14:02:20|2239.23|2238.73|2239.73|2239.23|2239.86|2239.36|2239.11|2238.61|21
1644847350000|2022-02-14 14:02:30|2239.61|2239.11|2239.61|2239.11|2239.86|2239.36|2239.48|2238.98|37
1644847360000|2022-02-14 14:02:40|2239.86|2239.36|2239.73|2239.23|2239.86|2239.36|2239.61|2239.11|38
1644847370000|2022-02-14 14:02:50|2239.61|2239.11|2239.61|2239.11|2239.86|2239.36|2239.36|2238.86|30
1644847380000|2022-02-14 14:03:00|2239.73|2239.23|2239.48|2238.98|2239.73|2239.23|2238.86|2238.36|76
1644847390000|2022-02-14 14:03:10|2239.36|2238.86|2239.86|2239.36|2239.86|2239.36|2239.23|2238.73|45
1644847400000|2022-02-14 14:03:20|2239.73|2239.23|2239.36|2238.86|2239.73|2239.23|2239.36|2238.86|10
1644847410000|2022-02-14 14:03:30|2239.48|2238.98|2239.73|2239.23|2239.86|2239.36|2239.36|2238.86|15
1644847420000|2022-02-14 14:03:40|2239.86|2239.36|2239.86|2239.36|2240.11|2239.61|2239.73|2239.23|130
1644847430000|2022-02-14 14:03:50|2239.98|2239.48|2239.61|2239.11|2240.11|2239.61|2239.61|2239.11|9
1644847440000|2022-02-14 14:04:00|2239.73|2239.23|2240.11|2239.61|2240.36|2239.86|2239.73|2239.23|23
1644847450000|2022-02-14 14:04:10|2239.86|2239.36|2240.11|2239.61|2240.36|2239.86|2239.86|2239.36|393
1644847460000|2022-02-14 14:04:20|2240.23|2239.73|2240.36|2239.86|2240.48|2239.98|2240.11|2239.61|40
1644847470000|2022-02-14 14:04:30|2240.48|2239.98|2241.23|2240.73|2241.36|2240.86|2240.48|2239.98|44
1644847480000|2022-02-14 14:04:40|2241.36|2240.86|2241.36|2240.86|2241.36|2240.86|2241.11|2240.61|30
1644847490000|2022-02-14 14:04:50|2241.11|2240.61|2241.23|2240.73|2241.36|2240.86|2241.11|2240.61|20
1644847500000|2022-02-14 14:05:00|2241.11|2240.61|2241.36|2240.86|2241.48|2240.98|2241.11|2240.61|56
1644847510000|2022-02-14 14:05:10|2241.23|2240.73|2241.36|2240.86|2241.36|2240.86|2241.11|2240.61|50
1644847520000|2022-02-14 14:05:20|2241.48|2240.98|2241.36|2240.86|2241.61|2241.11|2241.36|2240.86|9
1644847530000|2022-02-14 14:05:30|2241.48|2240.98|2241.36|2240.86|2241.48|2240.98|2241.23|2240.73|6
1644847540000|2022-02-14 14:05:40|2241.48|2240.98|2241.36|2240.86|2241.61|2241.11|2241.36|2240.86|19
1644847550000|2022-02-14 14:05:50|2241.48|2240.98|2242.36|2241.86|2242.36|2241.86|2241.36|2240.86|51
1644847560000|2022-02-14 14:06:00|2242.23|2241.73|2242.36|2241.86|2242.61|2242.11|2242.23|2241.73|51
1644847570000|2022-02-14 14:06:10|2242.48|2241.98|2242.36|2241.86|2242.73|2242.23|2242.11|2241.61|64
1644847580000|2022-02-14 14:06:20|2242.23|2241.73|2242.48|2241.98|2242.61|2242.11|2242.11|2241.61|43
1644847590000|2022-02-14 14:06:30|2242.61|2242.11|2242.61|2242.11|2242.73|2242.23|2242.36|2241.86|8
1644847600000|2022-02-14 14:06:40|2242.73|2242.23|2242.61|2242.11|2242.86|2242.36|2242.61|2242.11|14
1644847610000|2022-02-14 14:06:50|2242.73|2242.23|2242.11|2241.61|2242.73|2242.23|2242.11|2241.61|12
1644847620000|2022-02-14 14:07:00|2241.98|2241.48|2241.86|2241.36|2242.11|2241.61|2241.86|2241.36|24
1644847630000|2022-02-14 14:07:10|2241.98|2241.48|2241.86|2241.36|2242.11|2241.61|2241.86|2241.36|70
1644847640000|2022-02-14 14:07:20|2241.73|2241.23|2241.73|2241.23|2241.98|2241.48|2241.61|2241.11|23
1644847650000|2022-02-14 14:07:30|2241.61|2241.11|2242.11|2241.61|2242.11|2241.61|2241.61|2241.11|5
1644847660000|2022-02-14 14:07:40|2241.98|2241.48|2242.11|2241.61|2242.11|2241.61|2241.98|2241.48|16
1644847670000|2022-02-14 14:07:50|2242.36|2241.86|2242.11|2241.61|2242.36|2241.86|2242.11|2241.61|7
1644847680000|2022-02-14 14:08:00|2242.36|2241.86|2242.36|2241.86|2242.36|2241.86|2242.23|2241.73|24
1644847690000|2022-02-14 14:08:10|2242.11|2241.61|2242.23|2241.73|2242.36|2241.86|2242.11|2241.61|11
1644847700000|2022-02-14 14:08:20|2242.11|2241.61|2242.11|2241.61|2242.61|2242.11|2242.11|2241.61|34
1644847710000|2022-02-14 14:08:30|2242.23|2241.73|2242.36|2241.86|2242.36|2241.86|2242.11|2241.61|15
1644847720000|2022-02-14 14:08:40|2242.11|2241.61|2242.11|2241.61|2242.11|2241.61|2241.86|2241.36|51
1644847730000|2022-02-14 14:08:50|2241.98|2241.48|2242.36|2241.86|2242.36|2241.86|2241.86|2241.36|46
1644847750000|2022-02-14 14:09:10|2242.11|2241.61|2242.48|2241.98|2242.61|2242.11|2242.11|2241.61|84
1644847760000|2022-02-14 14:09:20|2242.36|2241.86|2242.36|2241.86|2242.61|2242.11|2242.36|2241.86|15
1644847770000|2022-02-14 14:09:30|2242.23|2241.73|2242.61|2242.11|2242.61|2242.11|2242.11|2241.61|25
1644847780000|2022-02-14 14:09:40|2242.48|2241.98|2242.61|2242.11|2242.61|2242.11|2242.36|2241.86|6
1644847790000|2022-02-14 14:09:50|2242.48|2241.98|2242.48|2241.98|2242.61|2242.11|2242.36|2241.86|9
1644847800000|2022-02-14 14:10:00|2242.36|2241.86|2242.61|2242.11|2242.86|2242.36|2242.36|2241.86|23
1644847810000|2022-02-14 14:10:10|2242.86|2242.36|2243.11|2242.61|2243.61|2243.11|2242.86|2242.36|79
1644847820000|2022-02-14 14:10:20|2242.86|2242.36|2243.36|2242.86|2243.36|2242.86|2242.86|2242.36|17
1644847830000|2022-02-14 14:10:30|2243.23|2242.73|2243.36|2242.86|2243.36|2242.86|2243.11|2242.61|48
1644847840000|2022-02-14 14:10:40|2243.23|2242.73|2243.48|2242.98|2243.73|2243.23|2243.23|2242.73|38
1644847850000|2022-02-14 14:10:50|2243.61|2243.11|2243.36|2242.86|2243.61|2243.11|2243.36|2242.86|48
1644847860000|2022-02-14 14:11:00|2243.48|2242.98|2243.73|2243.23|2243.86|2243.36|2243.48|2242.98|22
1644847870000|2022-02-14 14:11:10|2243.86|2243.36|2243.86|2243.36|2244.11|2243.61|2243.73|2243.23|63
1644847880000|2022-02-14 14:11:20|2244.36|2243.86|2244.36|2243.86|2244.61|2244.11|2244.23|2243.73|100
1644847890000|2022-02-14 14:11:30|2244.61|2244.11|2244.86|2244.36|2244.86|2244.36|2244.61|2244.11|37
1644847900000|2022-02-14 14:11:40|2245.11|2244.61|2245.36|2244.86|2245.36|2244.86|2244.86|2244.36|44
1644847910000|2022-02-14 14:11:50|2245.23|2244.73|2246.11|2245.61|2246.11|2245.61|2245.23|2244.73|88
1644847920000|2022-02-14 14:12:00|2245.86|2245.36|2245.73|2245.23|2245.86|2245.36|2245.61|2245.11|78
1644847930000|2022-02-14 14:12:10|2245.86|2245.36|2245.86|2245.36|2245.86|2245.36|2245.61|2245.11|12
1644847940000|2022-02-14 14:12:20|2245.61|2245.11|2246.48|2245.98|2246.61|2246.11|2245.61|2245.11|28
1644847950000|2022-02-14 14:12:30|2246.36|2245.86|2246.61|2246.11|2246.61|2246.11|2246.36|2245.86|29
1644847960000|2022-02-14 14:12:40|2246.48|2245.98|2246.61|2246.11|2246.61|2246.11|2246.36|2245.86|9
1644847970000|2022-02-14 14:12:50|2246.73|2246.23|2246.61|2246.11|2246.86|2246.36|2246.61|2246.11|59
1644847980000|2022-02-14 14:13:00|2246.86|2246.36|2246.86|2246.36|2246.86|2246.36|2246.73|2246.23|63
1644847990000|2022-02-14 14:13:10|2246.61|2246.11|2246.86|2246.36|2246.86|2246.36|2246.61|2246.11|73
1644848000000|2022-02-14 14:13:20|2247.11|2246.61|2247.11|2246.61|2247.23|2246.73|2247.11|2246.61|19
1644848010000|2022-02-14 14:13:30|2247.23|2246.73|2247.11|2246.61|2247.23|2246.73|2246.86|2246.36|35
1644848020000|2022-02-14 14:13:40|2246.98|2246.48|2246.48|2245.98|2246.98|2246.48|2246.36|2245.86|29
1644848030000|2022-02-14 14:13:50|2246.36|2245.86|2246.86|2246.36|2246.86|2246.36|2246.36|2245.86|43
1644848040000|2022-02-14 14:14:00|2246.61|2246.11|2246.86|2246.36|2246.98|2246.48|2246.61|2246.11|26
1644848050000|2022-02-14 14:14:10|2246.98|2246.48|2247.36|2246.86|2247.36|2246.86|2246.98|2246.48|16
1644848060000|2022-02-14 14:14:20|2247.23|2246.73|2247.61|2247.11|2247.61|2247.11|2247.11|2246.61|126
1644848070000|2022-02-14 14:14:30|2247.36|2246.86|2247.11|2246.61|2247.36|2246.86|2247.11|2246.61|28
1644848080000|2022-02-14 14:14:40|2247.23|2246.73|2247.11|2246.61|2247.36|2246.86|2247.11|2246.61|8
1644848090000|2022-02-14 14:14:50|2247.36|2246.86|2247.36|2246.86|2247.61|2247.11|2247.23|2246.73|7
1644848100000|2022-02-14 14:15:00|2247.23|2246.73|2247.36|2246.86|2247.36|2246.86|2247.11|2246.61|38
1644848110000|2022-02-14 14:15:10|2247.11|2246.61|2246.36|2245.86|2247.11|2246.61|2246.36|2245.86|137
1644848120000|2022-02-14 14:15:20|2246.23|2245.73|2245.98|2245.48|2246.23|2245.73|2245.86|2245.36|35
1644848130000|2022-02-14 14:15:30|2246.11|2245.61|2246.11|2245.61|2246.36|2245.86|2245.86|2245.36|71
1644848140000|2022-02-14 14:15:40|2246.23|2245.73|2246.36|2245.86|2246.48|2245.98|2246.23|2245.73|44
1644848150000|2022-02-14 14:15:50|2246.48|2245.98|2246.61|2246.11|2246.61|2246.11|2246.36|2245.86|5
1644848160000|2022-02-14 14:16:00|2246.48|2245.98|2246.48|2245.98|2246.86|2246.36|2246.48|2245.98|21
1644848170000|2022-02-14 14:16:10|2246.36|2245.86|2246.11|2245.61|2246.36|2245.86|2246.11|2245.61|38
1644848180000|2022-02-14 14:16:20|2246.23|2245.73|2246.48|2245.98|2246.61|2246.11|2246.11|2245.61|8
1644848190000|2022-02-14 14:16:30|2246.11|2245.61|2246.11|2245.61|2246.36|2245.86|2245.86|2245.36|82
1644848200000|2022-02-14 14:16:40|2245.98|2245.48|2246.11|2245.61|2246.11|2245.61|2245.86|2245.36|9
1644848210000|2022-02-14 14:16:50|2246.36|2245.86|2245.86|2245.36|2246.36|2245.86|2245.86|2245.36|65
1644848220000|2022-02-14 14:17:00|2245.98|2245.48|2245.48|2244.98|2246.11|2245.61|2245.36|2244.86|102
1644848230000|2022-02-14 14:17:10|2245.61|2245.11|2245.36|2244.86|2245.86|2245.36|2245.23|2244.73|69
1644848240000|2022-02-14 14:17:20|2245.11|2244.61|2244.61|2244.11|2245.11|2244.61|2244.36|2243.86|56
1644848250000|2022-02-14 14:17:30|2244.48|2243.98|2244.11|2243.61|2244.61|2244.11|2244.11|2243.61|133
1644848260000|2022-02-14 14:17:40|2243.98|2243.48|2243.98|2243.48|2244.36|2243.86|2243.36|2242.86|69
1644848270000|2022-02-14 14:17:50|2243.86|2243.36|2244.48|2243.98|2244.61|2244.11|2243.86|2243.36|13
1644848280000|2022-02-14 14:18:00|2244.36|2243.86|2244.11|2243.61|2244.36|2243.86|2243.86|2243.36|27
1644848290000|2022-02-14 14:18:10|2243.98|2243.48|2244.23|2243.73|2244.36|2243.86|2243.86|2243.36|16
1644848300000|2022-02-14 14:18:20|2244.11|2243.61|2244.23|2243.73|2244.36|2243.86|2244.11|2243.61|5
1644848310000|2022-02-14 14:18:30|2244.11|2243.61|2244.36|2243.86|2244.36|2243.86|2244.11|2243.61|37
1644848320000|2022-02-14 14:18:40|2244.23|2243.73|2244.36|2243.86|2244.36|2243.86|2244.11|2243.61|26
1644848330000|2022-02-14 14:18:50|2244.23|2243.73|2244.11|2243.61|2244.36|2243.86|2244.11|2243.61|2
1644848340000|2022-02-14 14:19:00|2244.23|2243.73|2244.61|2244.11|2244.61|2244.11|2244.11|2243.61|56
1644848350000|2022-02-14 14:19:10|2244.48|2243.98|2244.48|2243.98|2244.73|2244.23|2244.36|2243.86|83
1644848360000|2022-02-14 14:19:20|2244.36|2243.86|2244.48|2243.98|2244.48|2243.98|2243.98|2243.48|15
1644848370000|2022-02-14 14:19:30|2244.36|2243.86|2244.23|2243.73|2244.61|2244.11|2244.11|2243.61|12
1644848380000|2022-02-14 14:19:40|2244.11|2243.61|2243.98|2243.48|2244.11|2243.61|2243.86|2243.36|17
1644848390000|2022-02-14 14:19:50|2244.11|2243.61|2244.86|2244.36|2244.86|2244.36|2243.86|2243.36|60
1644848400000|2022-02-14 14:20:00|2244.73|2244.23|2244.86|2244.36|2244.86|2244.36|2244.61|2244.11|14
1644848410000|2022-02-14 14:20:10|2244.98|2244.48|2244.36|2243.86|2244.98|2244.48|2244.36|2243.86|32
1644848420000|2022-02-14 14:20:20|2244.48|2243.98|2244.23|2243.73|2244.48|2243.98|2244.11|2243.61|14
1644848430000|2022-02-14 14:20:30|2244.11|2243.61|2244.36|2243.86|2244.61|2244.11|2244.11|2243.61|6
1644848440000|2022-02-14 14:20:40|2244.23|2243.73|2244.23|2243.73|2244.36|2243.86|2243.98|2243.48|4
1644848450000|2022-02-14 14:20:50|2244.11|2243.61|2244.11|2243.61|2244.61|2244.11|2244.11|2243.61|14
1644848460000|2022-02-14 14:21:00|2243.98|2243.48|2244.61|2244.11|2244.61|2244.11|2243.86|2243.36|10
1644848470000|2022-02-14 14:21:10|2244.48|2243.98|2244.36|2243.86|2244.61|2244.11|2244.36|2243.86|63
1644848480000|2022-02-14 14:21:20|2244.61|2244.11|2244.61|2244.11|2244.61|2244.11|2244.36|2243.86|28
1644848490000|2022-02-14 14:21:30|2244.86|2244.36|2244.61|2244.11|2244.86|2244.36|2244.61|2244.11|4
1644848500000|2022-02-14 14:21:40|2244.73|2244.23|2244.61|2244.11|2244.73|2244.23|2244.36|2243.86|32
1644848510000|2022-02-14 14:21:50|2244.48|2243.98|2244.86|2244.36|2244.98|2244.48|2244.48|2243.98|3
1644848520000|2022-02-14 14:22:00|2244.98|2244.48|2244.11|2243.61|2244.98|2244.48|2244.11|2243.61|50
1644848530000|2022-02-14 14:22:10|2244.23|2243.73|2244.11|2243.61|2244.36|2243.86|2243.86|2243.36|21
1644848540000|2022-02-14 14:22:20|2244.61|2244.11|2244.36|2243.86|2244.86|2244.36|2244.11|2243.61|72
1644848550000|2022-02-14 14:22:30|2244.48|2243.98|2244.48|2243.98|2244.61|2244.11|2244.36|2243.86|9
1644848560000|2022-02-14 14:22:40|2244.61|2244.11|2244.36|2243.86|2244.61|2244.11|2244.23|2243.73|5
1644848570000|2022-02-14 14:22:50|2244.23|2243.73|2244.11|2243.61|2244.36|2243.86|2244.11|2243.61|28
1644848580000|2022-02-14 14:23:00|2244.23|2243.73|2244.11|2243.61|2244.36|2243.86|2244.11|2243.61|15
1644848590000|2022-02-14 14:23:10|2243.86|2243.36|2243.61|2243.11|2244.11|2243.61|2243.61|2243.11|82
1644848600000|2022-02-14 14:23:20|2243.73|2243.23|2243.86|2243.36|2244.11|2243.61|2243.73|2243.23|9
1644848610000|2022-02-14 14:23:30|2243.98|2243.48|2243.86|2243.36|2244.11|2243.61|2243.86|2243.36|15
1644848620000|2022-02-14 14:23:40|2243.73|2243.23|2243.86|2243.36|2244.11|2243.61|2243.73|2243.23|30
1644848630000|2022-02-14 14:23:50|2243.98|2243.48|2244.61|2244.11|2244.61|2244.11|2243.98|2243.48|8
1644848640000|2022-02-14 14:24:00|2244.48|2243.98|2244.86|2244.36|2245.36|2244.86|2244.36|2243.86|45
1644848650000|2022-02-14 14:24:10|2244.73|2244.23|2244.86|2244.36|2244.86|2244.36|2244.61|2244.11|9
1644848660000|2022-02-14 14:24:20|2244.98|2244.48|2244.61|2244.11|2244.98|2244.48|2244.61|2244.11|10
1644848670000|2022-02-14 14:24:30|2244.73|2244.23|2244.86|2244.36|2244.86|2244.36|2244.73|2244.23|4
1644848680000|2022-02-14 14:24:40|2244.98|2244.48|2245.36|2244.86|2245.36|2244.86|2244.86|2244.36|5
1644848690000|2022-02-14 14:24:50|2245.11|2244.61|2245.11|2244.61|2245.36|2244.86|2245.11|2244.61|20
1644848700000|2022-02-14 14:25:00|2244.61|2244.11|2244.98|2244.48|2244.98|2244.48|2244.61|2244.11|64
1644848710000|2022-02-14 14:25:10|2244.86|2244.36|2244.86|2244.36|2245.11|2244.61|2244.73|2244.23|72
1644848720000|2022-02-14 14:25:20|2244.61|2244.11|2244.73|2244.23|2244.86|2244.36|2244.61|2244.11|1465
1644848730000|2022-02-14 14:25:30|2244.61|2244.11|2244.61|2244.11|2244.73|2244.23|2244.11|2243.61|26
1644848740000|2022-02-14 14:25:40|2244.48|2243.98|2243.86|2243.36|2244.48|2243.98|2243.86|2243.36|23
1644848750000|2022-02-14 14:25:50|2243.98|2243.48|2243.98|2243.48|2244.23|2243.73|2243.86|2243.36|15
1644848760000|2022-02-14 14:26:00|2243.86|2243.36|2244.11|2243.61|2244.36|2243.86|2243.61|2243.11|26
1644848770000|2022-02-14 14:26:10|2243.98|2243.48|2244.36|2243.86|2244.36|2243.86|2243.98|2243.48|30
1644848780000|2022-02-14 14:26:20|2244.23|2243.73|2244.11|2243.61|2244.23|2243.73|2243.86|2243.36|18
1644848790000|2022-02-14 14:26:30|2243.98|2243.48|2243.86|2243.36|2244.11|2243.61|2243.86|2243.36|18
1644848800000|2022-02-14 14:26:40|2243.98|2243.48|2243.61|2243.11|2243.98|2243.48|2243.61|2243.11|39
1644848810000|2022-02-14 14:26:50|2243.73|2243.23|2243.61|2243.11|2243.86|2243.36|2243.61|2243.11|5
1644848820000|2022-02-14 14:27:00|2243.36|2242.86|2243.36|2242.86|2243.61|2243.11|2243.11|2242.61|26
1644848830000|2022-02-14 14:27:10|2243.23|2242.73|2243.11|2242.61|2243.23|2242.73|2242.98|2242.48|53
1644848840000|2022-02-14 14:27:20|2242.86|2242.36|2243.11|2242.61|2243.11|2242.61|2242.86|2242.36|36
1644848850000|2022-02-14 14:27:30|2242.86|2242.36|2243.36|2242.86|2243.61|2243.11|2242.86|2242.36|65
1644848860000|2022-02-14 14:27:40|2243.48|2242.98|2243.36|2242.86|2243.48|2242.98|2243.11|2242.61|12
1644848870000|2022-02-14 14:27:50|2243.23|2242.73|2243.36|2242.86|2243.36|2242.86|2243.11|2242.61|41
1644848880000|2022-02-14 14:28:00|2243.23|2242.73|2242.98|2242.48|2243.61|2243.11|2242.98|2242.48|23
1644848890000|2022-02-14 14:28:10|2243.11|2242.61|2243.11|2242.61|2243.11|2242.61|2242.86|2242.36|17
1644848900000|2022-02-14 14:28:20|2243.23|2242.73|2243.11|2242.61|2243.48|2242.98|2242.98|2242.48|32
1644848910000|2022-02-14 14:28:30|2242.98|2242.48|2243.36|2242.86|2243.61|2243.11|2242.86|2242.36|6
1644848920000|2022-02-14 14:28:40|2243.48|2242.98|2243.36|2242.86|2243.61|2243.11|2243.36|2242.86|3
1644848930000|2022-02-14 14:28:50|2243.23|2242.73|2243.11|2242.61|2243.36|2242.86|2243.11|2242.61|1
1644848940000|2022-02-14 14:29:00|2243.36|2242.86|2243.86|2243.36|2243.86|2243.36|2243.36|2242.86|101
1644848950000|2022-02-14 14:29:10|2243.73|2243.23|2243.11|2242.61|2243.73|2243.23|2243.11|2242.61|44
1644848960000|2022-02-14 14:29:20|2243.23|2242.73|2243.61|2243.11|2243.61|2243.11|2243.11|2242.61|19
1644848970000|2022-02-14 14:29:30|2243.48|2242.98|2243.11|2242.61|2243.48|2242.98|2243.11|2242.61|5
1644848980000|2022-02-14 14:29:40|2242.98|2242.48|2242.86|2242.36|2243.11|2242.61|2242.86|2242.36|72
1644848990000|2022-02-14 14:29:50|2242.98|2242.48|2243.11|2242.61|2243.11|2242.61|2242.86|2242.36|3
1644849000000|2022-02-14 14:30:00|2243.23|2242.73|2244.61|2244.11|2244.61|2244.11|2243.23|2242.73|106
1644849010000|2022-02-14 14:30:10|2244.36|2243.86|2244.11|2243.61|2244.36|2243.86|2243.61|2243.11|67
1644849020000|2022-02-14 14:30:20|2243.86|2243.36|2243.86|2243.36|2244.36|2243.86|2243.48|2242.98|153
1644849030000|2022-02-14 14:30:30|2243.73|2243.23|2244.11|2243.61|2244.36|2243.86|2243.48|2242.98|97
1644849040000|2022-02-14 14:30:40|2243.98|2243.48|2244.36|2243.86|2244.36|2243.86|2243.61|2243.11|62
1644849050000|2022-02-14 14:30:50|2244.23|2243.73|2245.61|2245.11|2245.73|2245.23|2244.11|2243.61|70
1644849060000|2022-02-14 14:31:00|2245.73|2245.23|2245.61|2245.11|2246.36|2245.86|2245.61|2245.11|68
1644849070000|2022-02-14 14:31:10|2245.48|2244.98|2244.98|2244.48|2245.98|2245.48|2244.98|2244.48|86
1644849080000|2022-02-14 14:31:20|2245.11|2244.61|2245.23|2244.73|2245.48|2244.98|2244.73|2244.23|60
1644849090000|2022-02-14 14:31:30|2245.36|2244.86|2245.36|2244.86|2245.61|2245.11|2245.23|2244.73|38
1644849100000|2022-02-14 14:31:40|2245.23|2244.73|2244.61|2244.11|2245.23|2244.73|2244.61|2244.11|25
1644849110000|2022-02-14 14:31:50|2244.36|2243.86|2243.61|2243.11|2244.36|2243.86|2243.48|2242.98|68
1644849120000|2022-02-14 14:32:00|2243.36|2242.86|2243.36|2242.86|2243.73|2243.23|2242.98|2242.48|84
1644849130000|2022-02-14 14:32:10|2243.61|2243.11|2243.36|2242.86|2243.61|2243.11|2243.36|2242.86|43
1644849140000|2022-02-14 14:32:20|2243.61|2243.11|2243.61|2243.11|2244.11|2243.61|2243.36|2242.86|71
1644849150000|2022-02-14 14:32:30|2243.48|2242.98|2242.61|2242.11|2243.48|2242.98|2242.48|2241.98|108
1644849160000|2022-02-14 14:32:40|2242.73|2242.23|2241.48|2240.98|2243.11|2242.61|2241.36|2240.86|123
1644849170000|2022-02-14 14:32:50|2241.36|2240.86|2241.11|2240.61|2241.61|2241.11|2240.98|2240.48|147
1644849180000|2022-02-14 14:33:00|2241.36|2240.86|2240.86|2240.36|2241.36|2240.86|2240.61|2240.11|93
1644849190000|2022-02-14 14:33:10|2240.98|2240.48|2239.61|2239.11|2240.98|2240.48|2239.48|2238.98|133
1644849200000|2022-02-14 14:33:20|2239.36|2238.86|2239.86|2239.36|2240.11|2239.61|2239.11|2238.61|80
1644849210000|2022-02-14 14:33:30|2239.98|2239.48|2239.36|2238.86|2240.11|2239.61|2239.36|2238.86|63
1644849220000|2022-02-14 14:33:40|2239.23|2238.73|2238.11|2237.61|2239.36|2238.86|2238.11|2237.61|132
1644849230000|2022-02-14 14:33:50|2238.36|2237.86|2237.98|2237.48|2238.36|2237.86|2237.98|2237.48|115
1644849240000|2022-02-14 14:34:00|2238.11|2237.61|2238.98|2238.48|2239.36|2238.86|2237.86|2237.36|128
1644849250000|2022-02-14 14:34:10|2239.36|2238.86|2239.61|2239.11|2239.86|2239.36|2239.36|2238.86|94
1644849260000|2022-02-14 14:34:20|2239.86|2239.36|2239.73|2239.23|2240.61|2240.11|2239.61|2239.11|63
1644849270000|2022-02-14 14:34:30|2239.36|2238.86|2239.61|2239.11|2240.11|2239.61|2239.36|2238.86|50
1644849280000|2022-02-14 14:34:40|2239.73|2239.23|2239.86|2239.36|2240.36|2239.86|2239.36|2238.86|74
1644849290000|2022-02-14 14:34:50|2240.11|2239.61|2241.11|2240.61|2241.36|2240.86|2240.11|2239.61|140
1644849300000|2022-02-14 14:35:00|2241.23|2240.73|2242.36|2241.86|2242.48|2241.98|2240.86|2240.36|206
1644849310000|2022-02-14 14:35:10|2242.11|2241.61|2241.36|2240.86|2242.36|2241.86|2240.86|2240.36|106
1644849320000|2022-02-14 14:35:20|2241.48|2240.98|2240.11|2239.61|2241.48|2240.98|2240.11|2239.61|75
1644849330000|2022-02-14 14:35:30|2240.23|2239.73|2239.86|2239.36|2240.36|2239.86|2239.48|2238.98|55
1644849340000|2022-02-14 14:35:40|2239.73|2239.23|2240.11|2239.61|2240.86|2240.36|2239.36|2238.86|158
1644849350000|2022-02-14 14:35:50|2240.36|2239.86|2240.11|2239.61|2240.61|2240.11|2239.86|2239.36|212
1644849360000|2022-02-14 14:36:00|2240.36|2239.86|2240.61|2240.11|2241.61|2241.11|2240.36|2239.86|115
1644849370000|2022-02-14 14:36:10|2240.86|2240.36|2241.36|2240.86|2241.61|2241.11|2240.61|2240.11|66
1644849380000|2022-02-14 14:36:20|2241.23|2240.73|2241.86|2241.36|2241.86|2241.36|2241.23|2240.73|22
1644849390000|2022-02-14 14:36:30|2241.73|2241.23|2241.11|2240.61|2241.73|2241.23|2240.61|2240.11|91
1644849400000|2022-02-14 14:36:40|2240.98|2240.48|2240.86|2240.36|2240.98|2240.48|2240.36|2239.86|85
1644849410000|2022-02-14 14:36:50|2240.61|2240.11|2240.73|2240.23|2240.86|2240.36|2240.61|2240.11|101
1644849420000|2022-02-14 14:37:00|2241.11|2240.61|2240.98|2240.48|2241.23|2240.73|2240.61|2240.11|57
1644849430000|2022-02-14 14:37:10|2241.11|2240.61|2242.86|2242.36|2243.11|2242.61|2240.86|2240.36|119
1644849440000|2022-02-14 14:37:20|2242.98|2242.48|2241.73|2241.23|2243.61|2243.11|2241.73|2241.23|180
1644849450000|2022-02-14 14:37:30|2241.86|2241.36|2242.23|2241.73|2242.36|2241.86|2241.61|2241.11|29
1644849460000|2022-02-14 14:37:40|2242.36|2241.86|2242.36|2241.86|2242.36|2241.86|2241.36|2240.86|61
1644849470000|2022-02-14 14:37:50|2242.61|2242.11|2241.61|2241.11|2242.61|2242.11|2241.61|2241.11|34
1644849480000|2022-02-14 14:38:00|2241.73|2241.23|2242.11|2241.61|2242.61|2242.11|2241.73|2241.23|77
1644849490000|2022-02-14 14:38:10|2241.98|2241.48|2241.61|2241.11|2242.11|2241.61|2241.11|2240.61|49
1644849500000|2022-02-14 14:38:20|2241.48|2240.98|2241.61|2241.11|2241.61|2241.11|2240.61|2240.11|27
1644849510000|2022-02-14 14:38:30|2241.73|2241.23|2242.11|2241.61|2242.36|2241.86|2241.73|2241.23|130
1644849520000|2022-02-14 14:38:40|2241.98|2241.48|2242.86|2242.36|2243.11|2242.61|2241.98|2241.48|39
1644849530000|2022-02-14 14:38:50|2242.73|2242.23|2242.61|2242.11|2242.86|2242.36|2242.36|2241.86|46
1644849540000|2022-02-14 14:39:00|2242.48|2241.98|2242.23|2241.73|2242.86|2242.36|2242.23|2241.73|25
1644849550000|2022-02-14 14:39:10|2242.11|2241.61|2240.86|2240.36|2242.36|2241.86|2240.73|2240.23|155
1644849560000|2022-02-14 14:39:20|2241.11|2240.61|2240.86|2240.36|2241.36|2240.86|2240.61|2240.11|67
1644849570000|2022-02-14 14:39:30|2240.61|2240.11|2241.23|2240.73|2241.61|2241.11|2240.61|2240.11|50
1644849580000|2022-02-14 14:39:40|2241.11|2240.61|2241.36|2240.86|2241.36|2240.86|2241.11|2240.61|33
1644849590000|2022-02-14 14:39:50|2241.23|2240.73|2240.86|2240.36|2241.23|2240.73|2240.86|2240.36|62
1644849600000|2022-02-14 14:40:00|2240.61|2240.11|2242.36|2241.86|2242.36|2241.86|2240.11|2239.61|117
1644849610000|2022-02-14 14:40:10|2242.11|2241.61|2241.36|2240.86|2242.11|2241.61|2240.86|2240.36|69
1644849620000|2022-02-14 14:40:20|2241.23|2240.73|2242.11|2241.61|2242.11|2241.61|2241.11|2240.61|104
1644849630000|2022-02-14 14:40:30|2242.36|2241.86|2243.11|2242.61|2243.11|2242.61|2242.11|2241.61|78
1644849640000|2022-02-14 14:40:40|2243.23|2242.73|2243.11|2242.61|2243.36|2242.86|2242.86|2242.36|82
1644849650000|2022-02-14 14:40:50|2243.23|2242.73|2242.86|2242.36|2243.36|2242.86|2242.86|2242.36|44
1644849660000|2022-02-14 14:41:00|2242.73|2242.23|2242.86|2242.36|2243.11|2242.61|2242.48|2241.98|133
1644849670000|2022-02-14 14:41:10|2242.73|2242.23|2242.73|2242.23|2243.11|2242.61|2242.36|2241.86|38
1644849680000|2022-02-14 14:41:20|2242.86|2242.36|2242.86|2242.36|2242.98|2242.48|2242.61|2242.11|68
1644849690000|2022-02-14 14:41:30|2242.98|2242.48|2242.61|2242.11|2243.36|2242.86|2242.36|2241.86|37
1644849700000|2022-02-14 14:41:40|2242.73|2242.23|2242.36|2241.86|2242.86|2242.36|2241.98|2241.48|41
1644849710000|2022-02-14 14:41:50|2242.23|2241.73|2242.86|2242.36|2243.11|2242.61|2241.98|2241.48|185
1644849720000|2022-02-14 14:42:00|2242.98|2242.48|2243.61|2243.11|2243.86|2243.36|2242.86|2242.36|92
1644849730000|2022-02-14 14:42:10|2244.11|2243.61|2243.86|2243.36|2244.11|2243.61|2243.61|2243.11|45
1644849740000|2022-02-14 14:42:20|2243.73|2243.23|2243.36|2242.86|2243.86|2243.36|2243.11|2242.61|110
1644849750000|2022-02-14 14:42:30|2243.73|2243.23|2243.23|2242.73|2244.11|2243.61|2243.11|2242.61|33
1644849760000|2022-02-14 14:42:40|2243.36|2242.86|2242.86|2242.36|2243.36|2242.86|2242.36|2241.86|123
1644849770000|2022-02-14 14:42:50|2242.73|2242.23|2242.36|2241.86|2242.86|2242.36|2242.36|2241.86|19
1644849780000|2022-02-14 14:43:00|2242.48|2241.98|2242.11|2241.61|2242.61|2242.11|2241.86|2241.36|106
1644849790000|2022-02-14 14:43:10|2241.98|2241.48|2242.73|2242.23|2242.86|2242.36|2241.98|2241.48|159
1644849800000|2022-02-14 14:43:20|2242.61|2242.11|2241.98|2241.48|2242.61|2242.11|2241.86|2241.36|136
1644849810000|2022-02-14 14:43:30|2242.11|2241.61|2242.23|2241.73|2242.36|2241.86|2241.86|2241.36|44
1644849820000|2022-02-14 14:43:40|2242.11|2241.61|2241.11|2240.61|2242.36|2241.86|2241.11|2240.61|67
1644849830000|2022-02-14 14:43:50|2240.98|2240.48|2240.61|2240.11|2241.11|2240.61|2240.61|2240.11|41
1644849840000|2022-02-14 14:44:00|2240.36|2239.86|2239.73|2239.23|2240.61|2240.11|2239.73|2239.23|72
1644849850000|2022-02-14 14:44:10|2239.61|2239.11|2239.36|2238.86|2240.11|2239.61|2239.36|2238.86|44
1644849860000|2022-02-14 14:44:20|2239.48|2238.98|2239.36|2238.86|2239.86|2239.36|2239.36|2238.86|91
1644849870000|2022-02-14 14:44:30|2239.11|2238.61|2239.36|2238.86|2239.61|2239.11|2239.11|2238.61|61
1644849880000|2022-02-14 14:44:40|2239.23|2238.73|2238.86|2238.36|2239.36|2238.86|2238.86|2238.36|33
1644849890000|2022-02-14 14:44:50|2238.98|2238.48|2238.86|2238.36|2239.36|2238.86|2238.86|2238.36|110
1644849900000|2022-02-14 14:45:00|2238.73|2238.23|2238.36|2237.86|2238.86|2238.36|2237.86|2237.36|155
1644849910000|2022-02-14 14:45:10|2238.48|2237.98|2237.86|2237.36|2238.48|2237.98|2237.36|2236.86|98
1644849920000|2022-02-14 14:45:20|2238.11|2237.61|2236.86|2236.36|2238.36|2237.86|2236.86|2236.36|675
1644849930000|2022-02-14 14:45:30|2237.11|2236.61|2236.61|2236.11|2237.11|2236.61|2236.36|2235.86|110
1644849940000|2022-02-14 14:45:40|2236.36|2235.86|2235.98|2235.48|2236.36|2235.86|2235.48|2234.98|122
1644849950000|2022-02-14 14:45:50|2236.11|2235.61|2235.11|2234.61|2236.11|2235.61|2235.11|2234.61|151
1644849960000|2022-02-14 14:46:00|2234.98|2234.48|2235.48|2234.98|2236.36|2235.86|2234.98|2234.48|163
1644849970000|2022-02-14 14:46:10|2235.36|2234.86|2235.98|2235.48|2236.11|2235.61|2235.36|2234.86|71
1644849980000|2022-02-14 14:46:20|2235.86|2235.36|2235.73|2235.23|2235.86|2235.36|2235.48|2234.98|52
1644849990000|2022-02-14 14:46:30|2235.86|2235.36|2236.48|2235.98|2236.98|2236.48|2235.86|2235.36|87
1644850000000|2022-02-14 14:46:40|2236.61|2236.11|2236.48|2235.98|2236.98|2236.48|2236.36|2235.86|50
1644850010000|2022-02-14 14:46:50|2236.61|2236.11|2236.48|2235.98|2236.61|2236.11|2236.23|2235.73|72
1644850020000|2022-02-14 14:47:00|2236.61|2236.11|2237.11|2236.61|2237.11|2236.61|2236.61|2236.11|44
1644850030000|2022-02-14 14:47:10|2236.98|2236.48|2237.48|2236.98|2237.61|2237.11|2236.61|2236.11|94
1644850040000|2022-02-14 14:47:20|2237.61|2237.11|2237.86|2237.36|2238.36|2237.86|2237.61|2237.11|111
1644850050000|2022-02-14 14:47:30|2237.73|2237.23|2238.11|2237.61|2238.36|2237.86|2237.61|2237.11|57
1644850060000|2022-02-14 14:47:40|2237.86|2237.36|2238.11|2237.61|2238.23|2237.73|2237.73|2237.23|38
1644850070000|2022-02-14 14:47:50|2237.98|2237.48|2238.61|2238.11|2238.61|2238.11|2237.98|2237.48|95
1644850080000|2022-02-14 14:48:00|2238.73|2238.23|2237.86|2237.36|2239.11|2238.61|2237.61|2237.11|109
1644850090000|2022-02-14 14:48:10|2237.98|2237.48|2238.11|2237.61|2238.11|2237.61|2237.36|2236.86|44
1644850100000|2022-02-14 14:48:20|2238.23|2237.73|2238.11|2237.61|2238.36|2237.86|2238.11|2237.61|52
1644850110000|2022-02-14 14:48:30|2237.98|2237.48|2237.61|2237.11|2238.11|2237.61|2237.61|2237.11|49
1644850120000|2022-02-14 14:48:40|2237.86|2237.36|2238.61|2238.11|2238.61|2238.11|2237.73|2237.23|82
1644850130000|2022-02-14 14:48:50|2238.86|2238.36|2238.61|2238.11|2239.11|2238.61|2238.61|2238.11|71
1644850140000|2022-02-14 14:49:00|2238.73|2238.23|2239.73|2239.23|2239.73|2239.23|2238.36|2237.86|43
1644850150000|2022-02-14 14:49:10|2240.11|2239.61|2241.11|2240.61|2241.36|2240.86|2240.11|2239.61|71
1644850160000|2022-02-14 14:49:20|2240.98|2240.48|2241.23|2240.73|2241.48|2240.98|2240.98|2240.48|123
1644850170000|2022-02-14 14:49:30|2241.36|2240.86|2241.11|2240.61|2241.98|2241.48|2241.11|2240.61|168
1644850180000|2022-02-14 14:49:40|2240.98|2240.48|2241.36|2240.86|2241.36|2240.86|2240.86|2240.36|166
1644850190000|2022-02-14 14:49:50|2241.48|2240.98|2241.61|2241.11|2241.86|2241.36|2241.36|2240.86|45
1644850200000|2022-02-14 14:50:00|2241.11|2240.61|2242.73|2242.23|2242.98|2242.48|2241.11|2240.61|90
1644850210000|2022-02-14 14:50:10|2242.61|2242.11|2241.73|2241.23|2242.73|2242.23|2241.61|2241.11|138
1644850220000|2022-02-14 14:50:20|2241.61|2241.11|2241.61|2241.11|2242.11|2241.61|2241.48|2240.98|126
1644850230000|2022-02-14 14:50:30|2241.73|2241.23|2242.36|2241.86|2242.36|2241.86|2241.73|2241.23|28
1644850240000|2022-02-14 14:50:40|2242.23|2241.73|2242.36|2241.86|2242.73|2242.23|2242.11|2241.61|30
1644850250000|2022-02-14 14:50:50|2242.23|2241.73|2241.86|2241.36|2242.36|2241.86|2241.61|2241.11|13
1644850260000|2022-02-14 14:51:00|2242.36|2241.86|2242.86|2242.36|2242.86|2242.36|2242.11|2241.61|52
1644850270000|2022-02-14 14:51:10|2242.98|2242.48|2243.86|2243.36|2243.98|2243.48|2242.98|2242.48|83
1644850280000|2022-02-14 14:51:20|2243.98|2243.48|2243.98|2243.48|2244.36|2243.86|2243.86|2243.36|72
1644850290000|2022-02-14 14:51:30|2244.11|2243.61|2243.61|2243.11|2244.11|2243.61|2243.36|2242.86|50
1644850300000|2022-02-14 14:51:40|2243.48|2242.98|2243.36|2242.86|2243.73|2243.23|2243.36|2242.86|40
1644850310000|2022-02-14 14:51:50|2243.48|2242.98|2243.86|2243.36|2243.98|2243.48|2243.11|2242.61|62
1644850320000|2022-02-14 14:52:00|2244.36|2243.86|2243.61|2243.11|2244.36|2243.86|2243.61|2243.11|80
1644850330000|2022-02-14 14:52:10|2243.48|2242.98|2244.11|2243.61|2244.23|2243.73|2243.48|2242.98|45
1644850340000|2022-02-14 14:52:20|2244.23|2243.73|2244.36|2243.86|2244.36|2243.86|2243.86|2243.36|94
1644850350000|2022-02-14 14:52:30|2244.23|2243.73|2244.86|2244.36|2244.86|2244.36|2244.11|2243.61|23
1644850360000|2022-02-14 14:52:40|2244.73|2244.23|2244.73|2244.23|2244.73|2244.23|2244.36|2243.86|36
1644850370000|2022-02-14 14:52:50|2244.86|2244.36|2245.11|2244.61|2245.11|2244.61|2244.61|2244.11|30
1644850380000|2022-02-14 14:53:00|2245.36|2244.86|2245.36|2244.86|2245.61|2245.11|2245.11|2244.61|74
1644850390000|2022-02-14 14:53:10|2245.61|2245.11|2245.86|2245.36|2245.86|2245.36|2245.36|2244.86|65
1644850400000|2022-02-14 14:53:20|2245.98|2245.48|2246.11|2245.61|2246.11|2245.61|2245.86|2245.36|129
1644850410000|2022-02-14 14:53:30|2246.23|2245.73|2246.36|2245.86|2246.36|2245.86|2245.86|2245.36|53
1644850420000|2022-02-14 14:53:40|2246.11|2245.61|2246.23|2245.73|2246.73|2246.23|2246.11|2245.61|65
1644850430000|2022-02-14 14:53:50|2246.36|2245.86|2246.36|2245.86|2246.73|2246.23|2246.23|2245.73|13
1644850440000|2022-02-14 14:54:00|2246.48|2245.98|2245.73|2245.23|2246.61|2246.11|2245.61|2245.11|94
1644850450000|2022-02-14 14:54:10|2245.61|2245.11|2244.86|2244.36|2245.61|2245.11|2244.61|2244.11|60
1644850460000|2022-02-14 14:54:20|2244.98|2244.48|2245.11|2244.61|2245.23|2244.73|2244.98|2244.48|23
1644850470000|2022-02-14 14:54:30|2245.23|2244.73|2245.36|2244.86|2245.61|2245.11|2244.86|2244.36|106
1644850480000|2022-02-14 14:54:40|2245.48|2244.98|2245.36|2244.86|2245.61|2245.11|2245.11|2244.61|35
1644850490000|2022-02-14 14:54:50|2245.61|2245.11|2245.48|2244.98|2245.73|2245.23|2245.36|2244.86|56
1644850500000|2022-02-14 14:55:00|2245.61|2245.11|2245.36|2244.86|2245.86|2245.36|2245.36|2244.86|70
1644850510000|2022-02-14 14:55:10|2245.23|2244.73|2244.61|2244.11|2245.36|2244.86|2244.61|2244.11|164
1644850520000|2022-02-14 14:55:20|2244.73|2244.23|2244.48|2243.98|2244.86|2244.36|2244.48|2243.98|157
1644850530000|2022-02-14 14:55:30|2244.73|2244.23|2244.73|2244.23|2244.86|2244.36|2244.36|2243.86|105
1644850540000|2022-02-14 14:55:40|2244.61|2244.11|2244.86|2244.36|2244.86|2244.36|2244.36|2243.86|65
1644850550000|2022-02-14 14:55:50|2244.73|2244.23|2244.36|2243.86|2244.73|2244.23|2244.23|2243.73|58
1644850560000|2022-02-14 14:56:00|2244.61|2244.11|2244.36|2243.86|2244.61|2244.11|2244.11|2243.61|222
1644850570000|2022-02-14 14:56:10|2244.48|2243.98|2244.48|2243.98|2244.61|2244.11|2244.36|2243.86|83
1644850580000|2022-02-14 14:56:20|2244.36|2243.86|2244.36|2243.86|2244.61|2244.11|2244.11|2243.61|90
1644850590000|2022-02-14 14:56:30|2244.23|2243.73|2243.48|2242.98|2244.36|2243.86|2242.61|2242.11|397
1644850600000|2022-02-14 14:56:40|2243.61|2243.11|2243.36|2242.86|2243.86|2243.36|2243.36|2242.86|73
1644850610000|2022-02-14 14:56:50|2243.48|2242.98|2243.11|2242.61|2243.86|2243.36|2243.11|2242.61|142
1644850620000|2022-02-14 14:57:00|2243.36|2242.86|2243.36|2242.86|2243.48|2242.98|2242.98|2242.48|177
1644850630000|2022-02-14 14:57:10|2243.23|2242.73|2241.73|2241.23|2243.23|2242.73|2241.61|2241.11|214
1644850640000|2022-02-14 14:57:20|2241.61|2241.11|2241.86|2241.36|2241.98|2241.48|2241.11|2240.61|382
1644850650000|2022-02-14 14:57:30|2241.73|2241.23|2242.23|2241.73|2242.48|2241.98|2241.73|2241.23|122
1644850660000|2022-02-14 14:57:40|2242.36|2241.86|2242.36|2241.86|2242.61|2242.11|2242.11|2241.61|22
1644850670000|2022-02-14 14:57:50|2242.23|2241.73|2242.86|2242.36|2242.86|2242.36|2242.11|2241.61|26
1644850680000|2022-02-14 14:58:00|2242.61|2242.11|2242.61|2242.11|2242.61|2242.11|2241.86|2241.36|162
1644850690000|2022-02-14 14:58:10|2242.48|2241.98|2242.23|2241.73|2242.48|2241.98|2242.11|2241.61|33
1644850700000|2022-02-14 14:58:20|2242.36|2241.86|2242.48|2241.98|2242.61|2242.11|2241.86|2241.36|176
1644850710000|2022-02-14 14:58:30|2242.36|2241.86|2242.36|2241.86|2242.86|2242.36|2242.11|2241.61|50
1644850720000|2022-02-14 14:58:40|2242.11|2241.61|2241.86|2241.36|2242.36|2241.86|2241.86|2241.36|84
1644850730000|2022-02-14 14:58:50|2241.98|2241.48|2242.11|2241.61|2242.11|2241.61|2241.73|2241.23|63
1644850740000|2022-02-14 14:59:00|2241.98|2241.48|2241.11|2240.61|2242.11|2241.61|2241.11|2240.61|212
1644850750000|2022-02-14 14:59:10|2240.86|2240.36|2240.11|2239.61|2240.86|2240.36|2240.11|2239.61|103
1644850760000|2022-02-14 14:59:20|2239.98|2239.48|2240.61|2240.11|2240.61|2240.11|2239.98|2239.48|116
1644850770000|2022-02-14 14:59:30|2240.48|2239.98|2240.11|2239.61|2240.86|2240.36|2239.98|2239.48|159
1644850780000|2022-02-14 14:59:40|2239.98|2239.48|2239.61|2239.11|2240.23|2239.73|2239.61|2239.11|83
1644850790000|2022-02-14 14:59:50|2239.86|2239.36|2240.11|2239.61|2240.36|2239.86|2239.86|2239.36|137
1644850800000|2022-02-14 15:00:00|2240.23|2239.73|2239.98|2239.48|2240.23|2239.73|2239.48|2238.98|172
1644850810000|2022-02-14 15:00:10|2239.86|2239.36|2239.36|2238.86|2239.86|2239.36|2239.11|2238.61|72
1644850820000|2022-02-14 15:00:20|2239.61|2239.11|2239.86|2239.36|2240.11|2239.61|2239.48|2238.98|212
1644850830000|2022-02-14 15:00:30|2240.11|2239.61|2239.61|2239.11|2240.48|2239.98|2239.61|2239.11|347
1644850840000|2022-02-14 15:00:40|2239.36|2238.86|2239.36|2238.86|2239.61|2239.11|2238.86|2238.36|97
1644850850000|2022-02-14 15:00:50|2239.11|2238.61|2239.11|2238.61|2239.36|2238.86|2238.86|2238.36|111
1644850860000|2022-02-14 15:01:00|2239.23|2238.73|2239.61|2239.11|2239.61|2239.11|2239.11|2238.61|125
1644850870000|2022-02-14 15:01:10|2239.36|2238.86|2238.61|2238.11|2239.36|2238.86|2238.48|2237.98|115
1644850880000|2022-02-14 15:01:20|2238.48|2237.98|2238.11|2237.61|2238.61|2238.11|2237.98|2237.48|114
1644850890000|2022-02-14 15:01:30|2237.86|2237.36|2238.11|2237.61|2238.23|2237.73|2237.48|2236.98|146
1644850900000|2022-02-14 15:01:40|2237.98|2237.48|2237.48|2236.98|2238.11|2237.61|2237.36|2236.86|122
1644850910000|2022-02-14 15:01:50|2237.36|2236.86|2237.36|2236.86|2237.36|2236.86|2237.11|2236.61|72
1644850920000|2022-02-14 15:02:00|2237.23|2236.73|2236.61|2236.11|2237.36|2236.86|2236.61|2236.11|122
1644850930000|2022-02-14 15:02:10|2236.48|2235.98|2236.61|2236.11|2236.61|2236.11|2236.11|2235.61|222
1644850940000|2022-02-14 15:02:20|2236.48|2235.98|2236.36|2235.86|2236.61|2236.11|2236.11|2235.61|148
1644850950000|2022-02-14 15:02:30|2236.23|2235.73|2235.86|2235.36|2236.36|2235.86|2235.86|2235.36|70
1644850960000|2022-02-14 15:02:40|2235.73|2235.23|2236.23|2235.73|2236.36|2235.86|2235.61|2235.11|21
1644850970000|2022-02-14 15:02:50|2236.11|2235.61|2236.36|2235.86|2236.61|2236.11|2236.11|2235.61|14
1644850980000|2022-02-14 15:03:00|2236.48|2235.98|2235.86|2235.36|2236.73|2236.23|2235.86|2235.36|51
1644850990000|2022-02-14 15:03:10|2235.98|2235.48|2236.36|2235.86|2236.61|2236.11|2235.86|2235.36|22
1644851000000|2022-02-14 15:03:20|2236.61|2236.11|2236.61|2236.11|2236.98|2236.48|2236.48|2235.98|124
1644851010000|2022-02-14 15:03:30|2236.48|2235.98|2236.11|2235.61|2236.48|2235.98|2235.86|2235.36|105
1644851020000|2022-02-14 15:03:40|2236.36|2235.86|2236.73|2236.23|2236.86|2236.36|2236.11|2235.61|55
1644851030000|2022-02-14 15:03:50|2236.86|2236.36|2236.48|2235.98|2236.98|2236.48|2236.36|2235.86|115
1644851040000|2022-02-14 15:04:00|2236.36|2235.86|2236.61|2236.11|2236.86|2236.36|2235.98|2235.48|65
1644851050000|2022-02-14 15:04:10|2236.73|2236.23|2237.61|2237.11|2238.11|2237.61|2236.73|2236.23|104
1644851060000|2022-02-14 15:04:20|2237.48|2236.98|2238.11|2237.61|2238.61|2238.11|2237.48|2236.98|51
1644851070000|2022-02-14 15:04:30|2237.86|2237.36|2236.86|2236.36|2237.86|2237.36|2236.86|2236.36|83
1644851080000|2022-02-14 15:04:40|2236.98|2236.48|2236.36|2235.86|2237.11|2236.61|2236.23|2235.73|38
1644851090000|2022-02-14 15:04:50|2236.61|2236.11|2236.86|2236.36|2236.86|2236.36|2236.61|2236.11|1899
1644851100000|2022-02-14 15:05:00|2237.23|2236.73|2236.36|2235.86|2237.48|2236.98|2236.36|2235.86|103
1644851110000|2022-02-14 15:05:10|2236.11|2235.61|2235.86|2235.36|2236.11|2235.61|2235.73|2235.23|33
1644851120000|2022-02-14 15:05:20|2235.73|2235.23|2235.61|2235.11|2235.86|2235.36|2235.61|2235.11|56
1644851130000|2022-02-14 15:05:30|2235.73|2235.23|2235.61|2235.11|2235.86|2235.36|2235.36|2234.86|86
1644851140000|2022-02-14 15:05:40|2235.73|2235.23|2235.86|2235.36|2236.11|2235.61|2235.11|2234.61|168
1644851150000|2022-02-14 15:05:50|2235.98|2235.48|2235.73|2235.23|2235.98|2235.48|2235.36|2234.86|74
1644851160000|2022-02-14 15:06:00|2235.61|2235.11|2235.61|2235.11|2235.86|2235.36|2235.36|2234.86|49
1644851170000|2022-02-14 15:06:10|2235.86|2235.36|2235.36|2234.86|2236.61|2236.11|2235.36|2234.86|20
1644851180000|2022-02-14 15:06:20|2235.86|2235.36|2236.73|2236.23|2236.86|2236.36|2235.86|2235.36|53
1644851190000|2022-02-14 15:06:30|2236.86|2236.36|2236.86|2236.36|2237.36|2236.86|2236.36|2235.86|35
1644851200000|2022-02-14 15:06:40|2236.73|2236.23|2237.61|2237.11|2237.61|2237.11|2236.61|2236.11|42
1644851210000|2022-02-14 15:06:50|2237.73|2237.23|2238.86|2238.36|2238.86|2238.36|2237.61|2237.11|63
1644851220000|2022-02-14 15:07:00|2238.61|2238.11|2238.36|2237.86|2238.98|2238.48|2238.36|2237.86|755
1644851230000|2022-02-14 15:07:10|2238.48|2237.98|2238.11|2237.61|2238.61|2238.11|2237.86|2237.36|18
1644851240000|2022-02-14 15:07:20|2237.98|2237.48|2238.61|2238.11|2238.73|2238.23|2237.61|2237.11|77
1644851250000|2022-02-14 15:07:30|2238.48|2237.98|2238.11|2237.61|2238.48|2237.98|2237.86|2237.36|191
1644851260000|2022-02-14 15:07:40|2238.23|2237.73|2238.36|2237.86|2238.36|2237.86|2237.73|2237.23|50
1644851270000|2022-02-14 15:07:50|2238.61|2238.11|2238.61|2238.11|2238.98|2238.48|2238.36|2237.86|43
1644851280000|2022-02-14 15:08:00|2238.48|2237.98|2238.11|2237.61|2238.61|2238.11|2237.86|2237.36|47
1644851290000|2022-02-14 15:08:10|2238.23|2237.73|2237.98|2237.48|2238.48|2237.98|2237.86|2237.36|12
1644851300000|2022-02-14 15:08:20|2238.11|2237.61|2238.61|2238.11|2238.61|2238.11|2237.98|2237.48|67
1644851310000|2022-02-14 15:08:30|2238.48|2237.98|2237.61|2237.11|2238.61|2238.11|2237.48|2236.98|22
1644851320000|2022-02-14 15:08:40|2237.48|2236.98|2237.98|2237.48|2238.11|2237.61|2237.48|2236.98|12
1644851330000|2022-02-14 15:08:50|2238.11|2237.61|2238.11|2237.61|2238.48|2237.98|2237.86|2237.36|15
1644851340000|2022-02-14 15:09:00|2237.98|2237.48|2237.48|2236.98|2237.98|2237.48|2237.11|2236.61|64
1644851350000|2022-02-14 15:09:10|2237.61|2237.11|2237.48|2236.98|2237.73|2237.23|2237.36|2236.86|4
1644851360000|2022-02-14 15:09:20|2237.36|2236.86|2237.48|2236.98|2237.86|2237.36|2237.36|2236.86|27
1644851370000|2022-02-14 15:09:30|2237.61|2237.11|2237.86|2237.36|2238.11|2237.61|2237.36|2236.86|56
1644851380000|2022-02-14 15:09:40|2237.98|2237.48|2238.86|2238.36|2238.86|2238.36|2237.86|2237.36|32
1644851390000|2022-02-14 15:09:50|2238.73|2238.23|2239.11|2238.61|2239.11|2238.61|2238.61|2238.11|25
1644851400000|2022-02-14 15:10:00|2239.27|2238.77|2239.77|2239.27|2240.02|2239.52|2238.77|2238.27|76
1644851410000|2022-02-14 15:10:10|2240.02|2239.52|2242.02|2241.52|2242.02|2241.52|2240.02|2239.52|299
1644851420000|2022-02-14 15:10:20|2241.89|2241.39|2241.64|2241.14|2242.02|2241.52|2241.27|2240.77|76
1644851430000|2022-02-14 15:10:30|2241.77|2241.27|2241.64|2241.14|2241.89|2241.39|2241.27|2240.77|37
1644851440000|2022-02-14 15:10:40|2241.52|2241.02|2240.77|2240.27|2241.52|2241.02|2240.64|2240.14|22
1644851450000|2022-02-14 15:10:50|2241.02|2240.52|2241.52|2241.02|2241.77|2241.27|2240.89|2240.39|25
1644851460000|2022-02-14 15:11:00|2241.64|2241.14|2241.89|2241.39|2242.27|2241.77|2241.64|2241.14|41
1644851470000|2022-02-14 15:11:10|2242.02|2241.52|2243.02|2242.52|2243.27|2242.77|2242.02|2241.52|92
1644851480000|2022-02-14 15:11:20|2243.14|2242.64|2243.27|2242.77|2243.39|2242.89|2242.52|2242.02|63
1644851490000|2022-02-14 15:11:30|2243.02|2242.52|2242.77|2242.27|2243.02|2242.52|2242.39|2241.89|96
1644851500000|2022-02-14 15:11:40|2242.64|2242.14|2243.02|2242.52|2243.02|2242.52|2242.64|2242.14|27
1644851510000|2022-02-14 15:11:50|2242.77|2242.27|2243.02|2242.52|2243.27|2242.77|2242.39|2241.89|66
1644851520000|2022-02-14 15:12:00|2243.27|2242.77|2243.77|2243.27|2244.39|2243.89|2243.14|2242.64|161
1644851530000|2022-02-14 15:12:10|2243.64|2243.14|2243.89|2243.39|2244.02|2243.52|2243.39|2242.89|112
1644851540000|2022-02-14 15:12:20|2243.77|2243.27|2245.02|2244.52|2245.14|2244.64|2243.64|2243.14|106
1644851550000|2022-02-14 15:12:30|2244.89|2244.39|2245.27|2244.77|2245.27|2244.77|2244.77|2244.27|52
1644851560000|2022-02-14 15:12:40|2245.14|2244.64|2245.52|2245.02|2245.52|2245.02|2244.77|2244.27|88
1644851570000|2022-02-14 15:12:50|2245.39|2244.89|2244.52|2244.02|2245.52|2245.02|2244.52|2244.02|75
1644851580000|2022-02-14 15:13:00|2244.39|2243.89|2243.52|2243.02|2244.39|2243.89|2243.27|2242.77|89
1644851590000|2022-02-14 15:13:10|2243.27|2242.77|2243.52|2243.02|2243.77|2243.27|2243.27|2242.77|20
1644851600000|2022-02-14 15:13:20|2243.39|2242.89|2242.77|2242.27|2243.77|2243.27|2242.77|2242.27|92
1644851610000|2022-02-14 15:13:30|2242.52|2242.02|2242.14|2241.64|2242.64|2242.14|2241.77|2241.27|129
1644851620000|2022-02-14 15:13:40|2242.02|2241.52|2241.77|2241.27|2242.27|2241.77|2241.77|2241.27|61
1644851630000|2022-02-14 15:13:50|||||||||24
1644851640000|2022-02-14 15:14:00|2241.52|2241.02|2241.02|2240.52|2241.52|2241.02|2241.02|2240.52|94
1644851650000|2022-02-14 15:14:10|2241.14|2240.64|2240.89|2240.39|2241.52|2241.02|2240.77|2240.27|89
1644851660000|2022-02-14 15:14:20|2240.77|2240.27|2241.02|2240.52|2241.02|2240.52|2240.02|2239.52|93
1644851670000|2022-02-14 15:14:30|2240.89|2240.39|2240.64|2240.14|2240.89|2240.39|2240.52|2240.02|98
1644851680000|2022-02-14 15:14:40|2240.77|2240.27|2239.52|2239.02|2240.77|2240.27|2239.52|2239.02|67
1644851690000|2022-02-14 15:14:50|2239.27|2238.77|2239.52|2239.02|2239.77|2239.27|2239.02|2238.52|77
1644851700000|2022-02-14 15:15:00|2239.39|2238.89|2239.89|2239.39|2240.02|2239.52|2239.39|2238.89|230
1644851710000|2022-02-14 15:15:10|2240.02|2239.52|2240.14|2239.64|2240.64|2240.14|2240.02|2239.52|140
1644851720000|2022-02-14 15:15:20|2240.02|2239.52|2239.77|2239.27|2240.02|2239.52|2239.64|2239.14|350
1644851730000|2022-02-14 15:15:30|2239.64|2239.14|2238.77|2238.27|2239.64|2239.14|2238.02|2237.52|460
1644851740000|2022-02-14 15:15:40|2238.89|2238.39|2238.27|2237.77|2238.89|2238.39|2238.02|2237.52|174
1644851750000|2022-02-14 15:15:50|2238.14|2237.64|2236.77|2236.27|2238.14|2237.64|2236.52|2236.02|595
1644851760000|2022-02-14 15:16:00|2236.64|2236.14|2236.02|2235.52|2237.27|2236.77|2235.89|2235.39|230
1644851770000|2022-02-14 15:16:10|2235.89|2235.39|2236.14|2235.64|2236.52|2236.02|2235.89|2235.39|168
1644851780000|2022-02-14 15:16:20|2236.02|2235.52|2237.02|2236.52|2237.02|2236.52|2236.02|2235.52|150
1644851790000|2022-02-14 15:16:30|2236.89|2236.39|2236.77|2236.27|2237.27|2236.77|2236.77|2236.27|48
1644851800000|2022-02-14 15:16:40|2236.89|2236.39|2236.14|2235.64|2236.89|2236.39|2236.02|2235.52|61
1644851810000|2022-02-14 15:16:50|2236.02|2235.52|2234.64|2234.14|2236.14|2235.64|2234.52|2234.02|84
1644851820000|2022-02-14 15:17:00|2234.77|2234.27|2234.39|2233.89|2235.02|2234.52|2234.27|2233.77|127
1644851830000|2022-02-14 15:17:10|2234.52|2234.02|2235.89|2235.39|2236.02|2235.52|2234.52|2234.02|89
1644851840000|2022-02-14 15:17:20|2236.02|2235.52|2236.52|2236.02|2236.52|2236.02|2236.02|2235.52|55
1644851850000|2022-02-14 15:17:30|2236.39|2235.89|2236.39|2235.89|2237.02|2236.52|2236.39|2235.89|62
1644851860000|2022-02-14 15:17:40|2236.52|2236.02|2237.77|2237.27|2237.77|2237.27|2236.52|2236.02|81
1644851870000|2022-02-14 15:17:50|2237.64|2237.14|2237.52|2237.02|2237.89|2237.39|2237.14|2236.64|28
1644851880000|2022-02-14 15:18:00|2237.77|2237.27|2237.77|2237.27|2238.27|2237.77|2237.27|2236.77|67
1644851890000|2022-02-14 15:18:10|2238.02|2237.52|2238.27|2237.77|2238.52|2238.02|2237.77|2237.27|108
1644851900000|2022-02-14 15:18:20|2238.14|2237.64|2238.52|2238.02|2238.52|2238.02|2238.02|2237.52|55
1644851910000|2022-02-14 15:18:30|2238.64|2238.14|2238.89|2238.39|2239.27|2238.77|2238.52|2238.02|21
1644851920000|2022-02-14 15:18:40|2239.02|2238.52|2238.77|2238.27|2239.02|2238.52|2238.64|2238.14|9
1644851930000|2022-02-14 15:18:50|2238.64|2238.14|2238.77|2238.27|2239.52|2239.02|2238.64|2238.14|25
1644851940000|2022-02-14 15:19:00|2238.64|2238.14|2239.52|2239.02|2239.77|2239.27|2238.39|2237.89|68
1644851950000|2022-02-14 15:19:10|2239.64|2239.14|2240.39|2239.89|2240.52|2240.02|2239.64|2239.14|30
1644851960000|2022-02-14 15:19:20|2240.27|2239.77|2240.52|2240.02|2240.52|2240.02|2239.52|2239.02|122
1644851970000|2022-02-14 15:19:30|2240.39|2239.89|2239.89|2239.39|2240.39|2239.89|2239.52|2239.02|71
1644851980000|2022-02-14 15:19:40|2240.02|2239.52|2239.64|2239.14|2240.27|2239.77|2239.64|2239.14|25
1644851990000|2022-02-14 15:19:50|2239.52|2239.02|2240.02|2239.52|2240.27|2239.77|2239.27|2238.77|72
1644852000000|2022-02-14 15:20:00|2239.89|2239.39|2239.02|2238.52|2239.89|2239.39|2238.52|2238.02|57
1644852010000|2022-02-14 15:20:10|2238.89|2238.39|2238.52|2238.02|2239.02|2238.52|2238.52|2238.02|47
1644852020000|2022-02-14 15:20:20|2238.39|2237.89|2238.89|2238.39|2239.52|2239.02|2238.27|2237.77|203
1644852030000|2022-02-14 15:20:30|2239.02|2238.52|2239.89|2239.39|2240.27|2239.77|2238.77|2238.27|132
1644852040000|2022-02-14 15:20:40|2240.02|2239.52|2240.02|2239.52|2240.14|2239.64|2239.77|2239.27|24
1644852050000|2022-02-14 15:20:50|2239.77|2239.27|2239.27|2238.77|2239.77|2239.27|2239.14|2238.64|88
1644852060000|2022-02-14 15:21:00|2239.14|2238.64|2238.77|2238.27|2239.52|2239.02|2238.77|2238.27|72
1644852070000|2022-02-14 15:21:10|2238.89|2238.39|2238.52|2238.02|2239.02|2238.52|2238.52|2238.02|53
1644852080000|2022-02-14 15:21:20|2238.77|2238.27|2238.77|2238.27|2239.27|2238.77|2238.77|2238.27|16
1644852090000|2022-02-14 15:21:30|2238.64|2238.14|2238.02|2237.52|2238.64|2238.14|2237.77|2237.27|64
1644852100000|2022-02-14 15:21:40|2238.27|2237.77|2238.14|2237.64|2238.27|2237.77|2237.77|2237.27|24
1644852110000|2022-02-14 15:21:50|2238.02|2237.52|2238.89|2238.39|2239.02|2238.52|2237.77|2237.27|57
1644852120000|2022-02-14 15:22:00|2238.77|2238.27|2237.52|2237.02|2238.77|2238.27|2237.52|2237.02|94
1644852130000|2022-02-14 15:22:10|2237.39|2236.89|2236.77|2236.27|2237.39|2236.89|2236.64|2236.14|51
1644852140000|2022-02-14 15:22:20|2236.89|2236.39|2236.77|2236.27|2237.27|2236.77|2236.77|2236.27|76
1644852150000|2022-02-14 15:22:30|2236.52|2236.02|2236.77|2236.27|2237.02|2236.52|2236.27|2235.77|61
1644852160000|2022-02-14 15:22:40|2236.89|2236.39|2237.64|2237.14|2237.64|2237.14|2236.77|2236.27|152
1644852170000|2022-02-14 15:22:50|2237.77|2237.27|2237.89|2237.39|2238.14|2237.64|2237.52|2237.02|29
1644852180000|2022-02-14 15:23:00|2237.77|2237.27|2238.27|2237.77|2238.64|2238.14|2237.77|2237.27|117
1644852190000|2022-02-14 15:23:10|2238.52|2238.02|2240.52|2240.02|2240.52|2240.02|2238.52|2238.02|116
1644852200000|2022-02-14 15:23:20|2240.39|2239.89|2240.77|2240.27|2241.14|2240.64|2240.27|2239.77|126
1644852210000|2022-02-14 15:23:30|2240.89|2240.39|2242.27|2241.77|2242.27|2241.77|2240.77|2240.27|87
1644852220000|2022-02-14 15:23:40|2242.14|2241.64|2241.27|2240.77|2242.27|2241.77|2241.27|2240.77|49
1644852230000|2022-02-14 15:23:50|2241.39|2240.89|2241.52|2241.02|2242.14|2241.64|2241.27|2240.77|41
1644852240000|2022-02-14 15:24:00|2241.27|2240.77|2241.02|2240.52|2242.02|2241.52|2241.02|2240.52|67
1644852250000|2022-02-14 15:24:10|2240.89|2240.39|2240.52|2240.02|2241.02|2240.52|2240.52|2240.02|61
1644852260000|2022-02-14 15:24:20|2240.64|2240.14|2240.39|2239.89|2240.64|2240.14|2240.02|2239.52|62
1644852270000|2022-02-14 15:24:30|2240.27|2239.77|2241.02|2240.52|2241.27|2240.77|2240.14|2239.64|31
1644852280000|2022-02-14 15:24:40|2241.14|2240.64|2241.77|2241.27|2241.77|2241.27|2241.02|2240.52|49
1644852290000|2022-02-14 15:24:50|2241.52|2241.02|2241.64|2241.14|2242.02|2241.52|2241.27|2240.77|59
1644852300000|2022-02-14 15:25:00|2241.27|2240.77|2241.52|2241.02|2241.77|2241.27|2240.89|2240.39|24
1644852310000|2022-02-14 15:25:10|2241.27|2240.77|2241.02|2240.52|2241.27|2240.77|2240.64|2240.14|77
1644852320000|2022-02-14 15:25:20|2240.89|2240.39|2241.27|2240.77|2241.77|2241.27|2240.77|2240.27|69
1644852330000|2022-02-14 15:25:30|2241.02|2240.52|2240.52|2240.02|2241.02|2240.52|2240.39|2239.89|83
1644852340000|2022-02-14 15:25:40|2240.64|2240.14|2240.27|2239.77|2240.64|2240.14|2240.02|2239.52|32
1644852350000|2022-02-14 15:25:50|2240.52|2240.02|2240.39|2239.89|2240.64|2240.14|2240.27|2239.77|34
1644852360000|2022-02-14 15:26:00|2240.27|2239.77|2239.14|2238.64|2240.27|2239.77|2239.02|2238.52|77
1644852370000|2022-02-14 15:26:10|2239.27|2238.77|2240.27|2239.77|2240.27|2239.77|2239.14|2238.64|30
1644852380000|2022-02-14 15:26:20|2240.02|2239.52|2239.64|2239.14|2240.52|2240.02|2239.39|2238.89|79
1644852390000|2022-02-14 15:26:30|2239.77|2239.27|2240.27|2239.77|2240.77|2240.27|2239.52|2239.02|45
1644852400000|2022-02-14 15:26:40|2240.52|2240.02|2240.39|2239.89|2240.77|2240.27|2239.89|2239.39|28
1644852410000|2022-02-14 15:26:50|2240.27|2239.77|2240.02|2239.52|2240.52|2240.02|2239.89|2239.39|16
1644852420000|2022-02-14 15:27:00|2240.14|2239.64|2240.14|2239.64|2240.52|2240.02|2240.02|2239.52|37
1644852430000|2022-02-14 15:27:10|2240.27|2239.77|2239.14|2238.64|2240.27|2239.77|2238.77|2238.27|64
1644852440000|2022-02-14 15:27:20|2239.02|2238.52|2239.27|2238.77|2239.52|2239.02|2239.02|2238.52|17
1644852450000|2022-02-14 15:27:30|2238.77|2238.27|2239.39|2238.89|2239.52|2239.02|2238.52|2238.02|131
1644852460000|2022-02-14 15:27:40|2239.52|2239.02|2239.02|2238.52|2239.52|2239.02|2238.64|2238.14|14
1644852470000|2022-02-14 15:27:50|2239.14|2238.64|2239.02|2238.52|2239.52|2239.02|2239.02|2238.52|22
1644852480000|2022-02-14 15:28:00|2239.14|2238.64|2238.64|2238.14|2239.39|2238.89|2238.27|2237.77|28
1644852490000|2022-02-14 15:28:10|2238.52|2238.02|2238.52|2238.02|2239.02|2238.52|2238.27|2237.77|55
1644852500000|2022-02-14 15:28:20|2238.64|2238.14|2239.02|2238.52|2239.02|2238.52|2238.52|2238.02|70
1644852510000|2022-02-14 15:28:30|2238.77|2238.27|2238.77|2238.27|2239.02|2238.52|2238.52|2238.02|37
1644852520000|2022-02-14 15:28:40|2238.89|2238.39|2240.02|2239.52|2240.02|2239.52|2238.89|2238.39|58
1644852530000|2022-02-14 15:28:50|2239.89|2239.39|2241.39|2240.89|2241.39|2240.89|2239.77|2239.27|29
1644852540000|2022-02-14 15:29:00|2241.27|2240.77|2242.77|2242.27|2242.77|2242.27|2241.27|2240.77|120
1644852550000|2022-02-14 15:29:10|2242.52|2242.02|2242.77|2242.27|2242.77|2242.27|2242.14|2241.64|60
1644852560000|2022-02-14 15:29:20|2242.52|2242.02|2241.52|2241.02|2242.77|2242.27|2241.39|2240.89|137
1644852570000|2022-02-14 15:29:30|2241.27|2240.77|2241.52|2241.02|2241.64|2241.14|2241.02|2240.52|109
1644852580000|2022-02-14 15:29:40|2241.39|2240.89|2241.02|2240.52|2241.52|2241.02|2240.77|2240.27|51
1644852590000|2022-02-14 15:29:50|2240.89|2240.39|2240.52|2240.02|2241.27|2240.77|2240.52|2240.02|24
1644852600000|2022-02-14 15:30:00|2240.64|2240.14|2241.02|2240.52|2241.77|2241.27|2240.39|2239.89|67
1644852610000|2022-02-14 15:30:10|2240.64|2240.14|2241.27|2240.77|2241.52|2241.02|2240.64|2240.14|44
1644852620000|2022-02-14 15:30:20|2241.02|2240.52|2241.77|2241.27|2242.02|2241.52|2241.02|2240.52|95
1644852630000|2022-02-14 15:30:30|2241.64|2241.14|2241.52|2241.02|2241.89|2241.39|2241.27|2240.77|51
1644852640000|2022-02-14 15:30:40|2241.39|2240.89|2241.27|2240.77|2241.52|2241.02|2240.77|2240.27|139
1644852650000|2022-02-14 15:30:50|2241.02|2240.52|2240.64|2240.14|2241.27|2240.77|2240.52|2240.02|329
1644852660000|2022-02-14 15:31:00|2240.52|2240.02|2239.27|2238.77|2240.52|2240.02|2239.14|2238.64|327
1644852670000|2022-02-14 15:31:10|2239.02|2238.52|2238.27|2237.77|2239.27|2238.77|2238.14|2237.64|111
1644852680000|2022-02-14 15:31:20|2238.39|2237.89|2238.27|2237.77|2238.39|2237.89|2238.02|2237.52|89
1644852690000|2022-02-14 15:31:30|2238.39|2237.89|2239.52|2239.02|2240.02|2239.52|2238.27|2237.77|106
1644852700000|2022-02-14 15:31:40|2239.39|2238.89|2239.52|2239.02|2240.02|2239.52|2239.27|2238.77|117
1644852710000|2022-02-14 15:31:50|2239.27|2238.77|2239.27|2238.77|2239.39|2238.89|2239.02|2238.52|22
1644852720000|2022-02-14 15:32:00|2239.52|2239.02|2238.52|2238.02|2239.52|2239.02|2238.27|2237.77|132
1644852730000|2022-02-14 15:32:10|2238.39|2237.89|2239.14|2238.64|2239.52|2239.02|2238.39|2237.89|143
1644852740000|2022-02-14 15:32:20|2239.27|2238.77|2239.14|2238.64|2239.52|2239.02|2239.02|2238.52|55
1644852750000|2022-02-14 15:32:30|2239.02|2238.52|2238.52|2238.02|2239.77|2239.27|2238.27|2237.77|130
1644852760000|2022-02-14 15:32:40|2238.64|2238.14|2238.02|2237.52|2238.77|2238.27|2238.02|2237.52|84
1644852770000|2022-02-14 15:32:50|2237.77|2237.27|2238.27|2237.77|2238.27|2237.77|2237.77|2237.27|49
1644852780000|2022-02-14 15:33:00|2238.52|2238.02|2238.14|2237.64|2238.52|2238.02|2237.77|2237.27|51
1644852790000|2022-02-14 15:33:10|2238.27|2237.77|2238.02|2237.52|2238.27|2237.77|2237.52|2237.02|35
1644852800000|2022-02-14 15:33:20|2237.64|2237.14|2238.02|2237.52|2238.02|2237.52|2237.27|2236.77|37
1644852810000|2022-02-14 15:33:30|2237.89|2237.39|2237.77|2237.27|2238.02|2237.52|2237.52|2237.02|22
1644852820000|2022-02-14 15:33:40|2237.64|2237.14|2238.14|2237.64|2238.39|2237.89|2237.52|2237.02|91
1644852830000|2022-02-14 15:33:50|2238.27|2237.77|2238.77|2238.27|2239.14|2238.64|2237.89|2237.39|38
1644852840000|2022-02-14 15:34:00|2238.89|2238.39|2239.02|2238.52|2239.27|2238.77|2238.77|2238.27|44
1644852850000|2022-02-14 15:34:10|2239.27|2238.77|2239.89|2239.39|2239.89|2239.39|2239.02|2238.52|34
1644852860000|2022-02-14 15:34:20|2240.02|2239.52|2240.02|2239.52|2240.02|2239.52|2239.52|2239.02|46
1644852870000|2022-02-14 15:34:30|2239.89|2239.39|2239.77|2239.27|2240.02|2239.52|2239.52|2239.02|12
1644852880000|2022-02-14 15:34:40|2239.64|2239.14|2240.27|2239.77|2240.39|2239.89|2239.64|2239.14|46
1644852890000|2022-02-14 15:34:50|2240.39|2239.89|2239.77|2239.27|2240.52|2240.02|2239.77|2239.27|30
1644852900000|2022-02-14 15:35:00|2239.64|2239.14|2239.39|2238.89|2239.77|2239.27|2239.02|2238.52|134
1644852910000|2022-02-14 15:35:10|2239.27|2238.77|2239.77|2239.27|2240.02|2239.52|2239.27|2238.77|54
1644852920000|2022-02-14 15:35:20|2239.64|2239.14|2239.27|2238.77|2239.64|2239.14|2239.02|2238.52|36
1644852930000|2022-02-14 15:35:30|2239.02|2238.52|2238.77|2238.27|2239.27|2238.77|2238.52|2238.02|24
1644852940000|2022-02-14 15:35:40|2238.89|2238.39|2238.52|2238.02|2239.27|2238.77|2238.52|2238.02|57
1644852950000|2022-02-14 15:35:50|2238.64|2238.14|2239.14|2238.64|2239.27|2238.77|2238.52|2238.02|30
1644852960000|2022-02-14 15:36:00|2239.02|2238.52|2238.89|2238.39|2239.14|2238.64|2238.52|2238.02|53
1644852970000|2022-02-14 15:36:10|2238.77|2238.27|2239.27|2238.77|2239.39|2238.89|2238.64|2238.14|19
1644852980000|2022-02-14 15:36:20|2239.39|2238.89|2238.64|2238.14|2239.64|2239.14|2238.52|2238.02|33
1644852990000|2022-02-14 15:36:30|2238.52|2238.02|2239.52|2239.02|2239.52|2239.02|2238.52|2238.02|17
1644853000000|2022-02-14 15:36:40|2239.39|2238.89|2239.52|2239.02|2239.52|2239.02|2239.27|2238.77|32
1644853010000|2022-02-14 15:36:50|2239.64|2239.14|2239.02|2238.52|2239.64|2239.14|2238.89|2238.39|33
1644853020000|2022-02-14 15:37:00|2238.89|2238.39|2238.77|2238.27|2239.02|2238.52|2238.02|2237.52|104
1644853030000|2022-02-14 15:37:10|2239.02|2238.52|2238.77|2238.27|2239.02|2238.52|2238.52|2238.02|20
1644853040000|2022-02-14 15:37:20|2238.64|2238.14|2238.52|2238.02|2238.64|2238.14|2238.27|2237.77|31
1644853050000|2022-02-14 15:37:30|2238.39|2237.89|2238.27|2237.77|2238.89|2238.39|2238.27|2237.77|46
1644853060000|2022-02-14 15:37:40|2238.02|2237.52|2238.14|2237.64|2238.27|2237.77|2238.02|2237.52|67
1644853070000|2022-02-14 15:37:50|2238.02|2237.52|2238.27|2237.77|2238.27|2237.77|2238.02|2237.52|30
1644853080000|2022-02-14 15:38:00|2238.52|2238.02|2237.77|2237.27|2238.52|2238.02|2237.52|2237.02|44
1644853090000|2022-02-14 15:38:10|2238.02|2237.52|2237.89|2237.39|2238.02|2237.52|2237.77|2237.27|30
1644853100000|2022-02-14 15:38:20|2237.77|2237.27|2238.52|2238.02|2238.52|2238.02|2237.77|2237.27|13
1644853110000|2022-02-14 15:38:30|2238.77|2238.27|2238.14|2237.64|2238.77|2238.27|2238.02|2237.52|41
1644853120000|2022-02-14 15:38:40|2238.02|2237.52|2238.02|2237.52|2238.27|2237.77|2237.77|2237.27|17
1644853130000|2022-02-14 15:38:50|2238.14|2237.64|2238.77|2238.27|2239.02|2238.52|2238.14|2237.64|64
1644853140000|2022-02-14 15:39:00|2238.64|2238.14|2239.14|2238.64|2239.14|2238.64|2238.52|2238.02|83
1644853150000|2022-02-14 15:39:10|2239.02|2238.52|2238.27|2237.77|2239.14|2238.64|2238.02|2237.52|156
1644853160000|2022-02-14 15:39:20|2238.02|2237.52|2238.02|2237.52|2238.52|2238.02|2238.02|2237.52|44
1644853170000|2022-02-14 15:39:30|2237.89|2237.39|2238.77|2238.27|2239.02|2238.52|2237.52|2237.02|61
1644853180000|2022-02-14 15:39:40|2238.52|2238.02|2238.77|2238.27|2239.02|2238.52|2238.52|2238.02|73
1644853190000|2022-02-14 15:39:50|2238.52|2238.02|2239.14|2238.64|2239.14|2238.64|2238.52|2238.02|22
1644853200000|2022-02-14 15:40:00|2239.02|2238.52|2238.77|2238.27|2239.27|2238.77|2238.52|2238.02|46
1644853210000|2022-02-14 15:40:10|2238.89|2238.39|2239.02|2238.52|2239.27|2238.77|2238.77|2238.27|69
1644853220000|2022-02-14 15:40:20|2238.89|2238.39|2238.52|2238.02|2239.27|2238.77|2238.27|2237.77|43
1644853230000|2022-02-14 15:40:30|2238.39|2237.89|2238.52|2238.02|2238.77|2238.27|2238.27|2237.77|39
1644853240000|2022-02-14 15:40:40|2238.39|2237.89|2239.27|2238.77|2239.27|2238.77|2238.39|2237.89|39
1644853250000|2022-02-14 15:40:50|2239.02|2238.52|2239.14|2238.64|2239.27|2238.77|2238.52|2238.02|16
1644853260000|2022-02-14 15:41:00|2239.02|2238.52|2240.02|2239.52|2240.02|2239.52|2238.77|2238.27|22
1644853270000|2022-02-14 15:41:10|2240.14|2239.64|2240.02|2239.52|2240.27|2239.77|2239.77|2239.27|39
1644853280000|2022-02-14 15:41:20|2240.14|2239.64|2241.52|2241.02|2241.52|2241.02|2240.14|2239.64|74
1644853290000|2022-02-14 15:41:30|2241.39|2240.89|2241.27|2240.77|2241.39|2240.89|2240.77|2240.27|59
1644853300000|2022-02-14 15:41:40|2241.14|2240.64|2241.27|2240.77|2241.52|2241.02|2240.77|2240.27|60
1644853310000|2022-02-14 15:41:50|2241.39|2240.89|2240.77|2240.27|2241.52|2241.02|2240.77|2240.27|37
1644853320000|2022-02-14 15:42:00|2240.64|2240.14|2241.02|2240.52|2241.02|2240.52|2240.52|2240.02|40
1644853330000|2022-02-14 15:42:10|2241.14|2240.64|2241.27|2240.77|2241.27|2240.77|2240.77|2240.27|23
1644853340000|2022-02-14 15:42:20|2241.14|2240.64|2241.27|2240.77|2241.52|2241.02|2241.14|2240.64|14
1644853350000|2022-02-14 15:42:30|2241.14|2240.64|2241.52|2241.02|2241.52|2241.02|2241.14|2240.64|29
1644853360000|2022-02-14 15:42:40|2241.64|2241.14|2241.27|2240.77|2241.77|2241.27|2241.27|2240.77|71
1644853370000|2022-02-14 15:42:50|2241.39|2240.89|2241.77|2241.27|2241.77|2241.27|2241.27|2240.77|34
1644853380000|2022-02-14 15:43:00|2241.52|2241.02|2241.77|2241.27|2242.02|2241.52|2241.52|2241.02|134
1644853390000|2022-02-14 15:43:10|2242.02|2241.52|2242.02|2241.52|2242.27|2241.77|2242.02|2241.52|23
1644853400000|2022-02-14 15:43:20|2242.14|2241.64|2242.27|2241.77|2242.27|2241.77|2241.77|2241.27|72
1644853410000|2022-02-14 15:43:30|2242.14|2241.64|2242.02|2241.52|2242.14|2241.64|2241.77|2241.27|13
1644853420000|2022-02-14 15:43:40|2242.14|2241.64|2242.27|2241.77|2242.39|2241.89|2242.02|2241.52|76
1644853430000|2022-02-14 15:43:50|2242.14|2241.64|2241.77|2241.27|2242.14|2241.64|2241.77|2241.27|55
1644853440000|2022-02-14 15:44:00|2241.64|2241.14|2241.52|2241.02|2241.77|2241.27|2241.52|2241.02|23
1644853450000|2022-02-14 15:44:10|2241.27|2240.77|2240.77|2240.27|2241.27|2240.77|2240.77|2240.27|39
1644853460000|2022-02-14 15:44:20|2240.89|2240.39|2240.77|2240.27|2241.02|2240.52|2240.77|2240.27|47
1644853470000|2022-02-14 15:44:30|2240.27|2239.77|2240.77|2240.27|2240.77|2240.27|2240.14|2239.64|91
1644853480000|2022-02-14 15:44:40|2240.64|2240.14|2240.52|2240.02|2240.77|2240.27|2240.39|2239.89|9
1644853490000|2022-02-14 15:44:50|2240.64|2240.14|2240.52|2240.02|2240.77|2240.27|2240.27|2239.77|43
1644853500000|2022-02-14 15:45:00|2240.27|2239.77|2240.27|2239.77|2240.52|2240.02|2240.02|2239.52|60
1644853510000|2022-02-14 15:45:10|2240.02|2239.52|2239.52|2239.02|2240.02|2239.52|2239.27|2238.77|69
1644853520000|2022-02-14 15:45:20|2239.39|2238.89|2239.77|2239.27|2239.77|2239.27|2239.02|2238.52|89
1644853530000|2022-02-14 15:45:30|2239.89|2239.39|2240.64|2240.14|2240.77|2240.27|2239.89|2239.39|45
1644853540000|2022-02-14 15:45:40|2240.52|2240.02|2240.14|2239.64|2240.52|2240.02|2240.02|2239.52|111
1644853550000|2022-02-14 15:45:50|2240.02|2239.52|2240.52|2240.02|2240.64|2240.14|2240.02|2239.52|23
1644853560000|2022-02-14 15:46:00|2240.64|2240.14|2240.52|2240.02|2240.77|2240.27|2240.27|2239.77|37
1644853570000|2022-02-14 15:46:10|2240.39|2239.89|2240.77|2240.27|2240.77|2240.27|2240.27|2239.77|22
1644853580000|2022-02-14 15:46:20|2240.52|2240.02|2240.77|2240.27|2240.77|2240.27|2240.52|2240.02|46
1644853590000|2022-02-14 15:46:30|2241.02|2240.52|2241.02|2240.52|2241.02|2240.52|2240.77|2240.27|68
1644853600000|2022-02-14 15:46:40|2240.89|2240.39|2241.52|2241.02|2241.52|2241.02|2240.77|2240.27|58
1644853610000|2022-02-14 15:46:50|2241.27|2240.77|2241.52|2241.02|2241.52|2241.02|2241.02|2240.52|40
1644853620000|2022-02-14 15:47:00|2241.39|2240.89|2241.77|2241.27|2241.77|2241.27|2241.39|2240.89|51
1644853630000|2022-02-14 15:47:10|2241.64|2241.14|2241.52|2241.02|2241.77|2241.27|2241.52|2241.02|5015
1644853640000|2022-02-14 15:47:20|2241.27|2240.77|2241.02|2240.52|2241.27|2240.77|2241.02|2240.52|79
1644853650000|2022-02-14 15:47:30|2240.89|2240.39|2241.02|2240.52|2241.02|2240.52|2240.64|2240.14|30
1644853660000|2022-02-14 15:47:40|2240.89|2240.39|2241.27|2240.77|2241.27|2240.77|2240.77|2240.27|50
1644853670000|2022-02-14 15:47:50|2241.39|2240.89|2241.27|2240.77|2241.52|2241.02|2241.27|2240.77|36
1644853680000|2022-02-14 15:48:00|2241.14|2240.64|2240.77|2240.27|2241.27|2240.77|2240.77|2240.27|22
1644853690000|2022-02-14 15:48:10|2240.89|2240.39|2241.77|2241.27|2241.77|2241.27|2240.89|2240.39|38
1644853700000|2022-02-14 15:48:20|2241.89|2241.39|2242.52|2242.02|2242.77|2242.27|2241.89|2241.39|107
1644853710000|2022-02-14 15:48:30|2242.64|2242.14|2242.52|2242.02|2242.77|2242.27|2242.39|2241.89|18
1644853720000|2022-02-14 15:48:40|2242.39|2241.89|2241.89|2241.39|2242.39|2241.89|2241.64|2241.14|32
1644853730000|2022-02-14 15:48:50|2242.02|2241.52|2241.89|2241.39|2242.02|2241.52|2241.77|2241.27|12
1644853740000|2022-02-14 15:49:00|2241.77|2241.27|2241.64|2241.14|2242.27|2241.77|2241.64|2241.14|65
1644853750000|2022-02-14 15:49:10|2241.77|2241.27|2241.39|2240.89|2242.02|2241.52|2241.14|2240.64|74
1644853760000|2022-02-14 15:49:20|2241.52|2241.02|2241.27|2240.77|2241.52|2241.02|2241.02|2240.52|30
1644853770000|2022-02-14 15:49:30|2241.02|2240.52|2241.52|2241.02|2241.77|2241.27|2241.02|2240.52|43
1644853780000|2022-02-14 15:49:40|2241.39|2240.89|2241.77|2241.27|2241.77|2241.27|2241.27|2240.77|152
1644853790000|2022-02-14 15:49:50|2242.02|2241.52|2242.52|2242.02|2242.52|2242.02|2241.77|2241.27|93
1644853800000|2022-02-14 15:50:00|2242.27|2241.77|2242.89|2242.39|2243.02|2242.52|2242.14|2241.64|83
1644853810000|2022-02-14 15:50:10|2242.64|2242.14|2242.77|2242.27|2243.02|2242.52|2242.39|2241.89|133
1644853820000|2022-02-14 15:50:20|2242.89|2242.39|2242.52|2242.02|2243.02|2242.52|2242.52|2242.02|47
1644853830000|2022-02-14 15:50:30|2242.27|2241.77|2241.52|2241.02|2242.27|2241.77|2241.27|2240.77|29
1644853840000|2022-02-14 15:50:40|2241.39|2240.89|2241.02|2240.52|2241.52|2241.02|2241.02|2240.52|49
1644853850000|2022-02-14 15:50:50|2241.14|2240.64|2240.89|2240.39|2241.27|2240.77|2240.77|2240.27|25
1644853860000|2022-02-14 15:51:00|2240.77|2240.27|2239.27|2238.77|2241.02|2240.52|2239.27|2238.77|58
1644853870000|2022-02-14 15:51:10|2239.39|2238.89|2239.02|2238.52|2239.52|2239.02|2239.02|2238.52|14
1644853880000|2022-02-14 15:51:20|2239.14|2238.64|2238.77|2238.27|2239.14|2238.64|2238.77|2238.27|37
1644853890000|2022-02-14 15:51:30|2238.52|2238.02|2238.77|2238.27|2238.77|2238.27|2238.52|2238.02|44
1644853900000|2022-02-14 15:51:40|2238.64|2238.14|2238.52|2238.02|2238.77|2238.27|2238.52|2238.02|52
1644853910000|2022-02-14 15:51:50|2238.39|2237.89|2238.39|2237.89|2238.52|2238.02|2238.27|2237.77|39
1644853920000|2022-02-14 15:52:00|2238.27|2237.77|2237.77|2237.27|2238.27|2237.77|2237.77|2237.27|36
1644853930000|2022-02-14 15:52:10|2237.52|2237.02|2237.89|2237.39|2237.89|2237.39|2237.39|2236.89|87
1644853940000|2022-02-14 15:52:20|2238.02|2237.52|2238.02|2237.52|2238.52|2238.02|2237.89|2237.39|46
1644853950000|2022-02-14 15:52:30|2237.89|2237.39|2238.39|2237.89|2238.52|2238.02|2237.89|2237.39|26
1644853960000|2022-02-14 15:52:40|2238.27|2237.77|2238.39|2237.89|2238.52|2238.02|2238.02|2237.52|21
1644853970000|2022-02-14 15:52:50|2238.27|2237.77|2238.39|2237.89|2238.52|2238.02|2238.27|2237.77|10
1644853980000|2022-02-14 15:53:00|2238.27|2237.77|2238.27|2237.77|2238.52|2238.02|2238.02|2237.52|92
1644853990000|2022-02-14 15:53:10|2238.02|2237.52|2237.52|2237.02|2238.39|2237.89|2237.52|2237.02|34
1644854000000|2022-02-14 15:53:20|2237.27|2236.77|2237.52|2237.02|2237.52|2237.02|2237.27|2236.77|43
1644854010000|2022-02-14 15:53:30|2237.39|2236.89|2238.02|2237.52|2238.27|2237.77|2237.39|2236.89|53
1644854020000|2022-02-14 15:53:40|2237.89|2237.39|2238.39|2237.89|2238.39|2237.89|2237.77|2237.27|83
1644854030000|2022-02-14 15:53:50|2238.52|2238.02|2238.14|2237.64|2238.52|2238.02|2238.02|2237.52|13
1644854040000|2022-02-14 15:54:00|2238.27|2237.77|2238.52|2238.02|2238.89|2238.39|2238.27|2237.77|56
1644854050000|2022-02-14 15:54:10|2238.39|2237.89|2238.39|2237.89|2238.52|2238.02|2238.02|2237.52|21
1644854060000|2022-02-14 15:54:20|2238.52|2238.02|2238.52|2238.02|2238.64|2238.14|2238.39|2237.89|25
1644854070000|2022-02-14 15:54:30|2238.64|2238.14|2238.52|2238.02|2238.64|2238.14|2238.52|2238.02|23
1644854080000|2022-02-14 15:54:40|2238.39|2237.89|2239.02|2238.52|2239.02|2238.52|2238.39|2237.89|27
1644854090000|2022-02-14 15:54:50|2238.77|2238.27|2238.64|2238.14|2239.02|2238.52|2238.39|2237.89|42
1644854100000|2022-02-14 15:55:00|2238.52|2238.02|2238.52|2238.02|2239.02|2238.52|2238.39|2237.89|77
1644854110000|2022-02-14 15:55:10|2238.39|2237.89|2239.02|2238.52|2239.02|2238.52|2238.27|2237.77|64
1644854120000|2022-02-14 15:55:20|2238.77|2238.27|2239.02|2238.52|2239.27|2238.77|2238.64|2238.14|101
1644854130000|2022-02-14 15:55:30|2239.14|2238.64|2239.52|2239.02|2239.64|2239.14|2239.02|2238.52|69
1644854140000|2022-02-14 15:55:40|2239.64|2239.14|2239.27|2238.77|2239.64|2239.14|2239.14|2238.64|87
1644854150000|2022-02-14 15:55:50|2239.39|2238.89|2239.27|2238.77|2239.52|2239.02|2239.02|2238.52|39
1644854160000|2022-02-14 15:56:00|2239.14|2238.64|2239.27|2238.77|2239.64|2239.14|2239.14|2238.64|40
1644854170000|2022-02-14 15:56:10|2239.02|2238.52|2239.27|2238.77|2239.52|2239.02|2238.77|2238.27|19
1644854180000|2022-02-14 15:56:20|2239.39|2238.89|2239.27|2238.77|2239.52|2239.02|2239.02|2238.52|25
1644854190000|2022-02-14 15:56:30|2239.14|2238.64|2239.14|2238.64|2239.27|2238.77|2239.14|2238.64|14
1644854200000|2022-02-14 15:56:40|2239.02|2238.52|2239.02|2238.52|2239.02|2238.52|2238.77|2238.27|11
1644854210000|2022-02-14 15:56:50|2239.14|2238.64|2239.77|2239.27|2239.77|2239.27|2239.02|2238.52|39
1644854220000|2022-02-14 15:57:00|2239.64|2239.14|2237.52|2237.02|2239.64|2239.14|2237.52|2237.02|172
1644854230000|2022-02-14 15:57:10|2237.02|2236.52|2237.52|2237.02|2237.77|2237.27|2236.89|2236.39|149
1644854240000|2022-02-14 15:57:20|2237.27|2236.77|2237.02|2236.52|2237.52|2237.02|2237.02|2236.52|77
1644854250000|2022-02-14 15:57:30|2237.14|2236.64|2236.77|2236.27|2237.14|2236.64|2236.64|2236.14|40
1644854260000|2022-02-14 15:57:40|2236.89|2236.39|2236.77|2236.27|2237.02|2236.52|2236.27|2235.77|56
1644854270000|2022-02-14 15:57:50|2236.89|2236.39|2237.52|2237.02|2237.77|2237.27|2236.89|2236.39|57
1644854280000|2022-02-14 15:58:00|2237.39|2236.89|2237.52|2237.02|2237.64|2237.14|2237.27|2236.77|28
1644854290000|2022-02-14 15:58:10|2237.64|2237.14|2237.52|2237.02|2237.64|2237.14|2237.27|2236.77|39
1644854300000|2022-02-14 15:58:20|2237.39|2236.89|2237.27|2236.77|2237.39|2236.89|2237.14|2236.64|18
1644854310000|2022-02-14 15:58:30|2237.14|2236.64|2238.02|2237.52|2238.02|2237.52|2237.14|2236.64|16
1644854320000|2022-02-14 15:58:40|2238.27|2237.77|2238.27|2237.77|2238.52|2238.02|2238.02|2237.52|59
1644854330000|2022-02-14 15:58:50|2238.52|2238.02|2238.27|2237.77|2238.52|2238.02|2238.02|2237.52|12
1644854340000|2022-02-14 15:59:00|2238.77|2238.27|2238.27|2237.77|2238.77|2238.27|2238.02|2237.52|93
1644854350000|2022-02-14 15:59:10|2238.14|2237.64|2238.89|2238.39|2239.02|2238.52|2238.14|2237.64|21
1644854360000|2022-02-14 15:59:20|2238.77|2238.27|2238.52|2238.02|2238.77|2238.27|2238.27|2237.77|36
1644854370000|2022-02-14 15:59:30|2238.27|2237.77|2238.27|2237.77|2238.39|2237.89|2238.02|2237.52|40
1644854380000|2022-02-14 15:59:40|2238.39|2237.89|2238.02|2237.52|2238.77|2238.27|2238.02|2237.52|26
1644854390000|2022-02-14 15:59:50|2238.14|2237.64|2238.27|2237.77|2238.27|2237.77|2237.77|2237.27|50
1644854400000|2022-02-14 16:00:00|2238.14|2237.64|2237.27|2236.77|2238.64|2238.14|2237.27|2236.77|125
1644854410000|2022-02-14 16:00:10|2237.39|2236.89|2237.02|2236.52|2237.52|2237.02|2236.77|2236.27|1036
1644854420000|2022-02-14 16:00:20|2237.27|2236.77|2236.77|2236.27|2237.27|2236.77|2236.77|2236.27|78
1644854430000|2022-02-14 16:00:30|2236.89|2236.39|2236.77|2236.27|2237.27|2236.77|2236.77|2236.27|39
1644854440000|2022-02-14 16:00:40|2236.89|2236.39|2237.02|2236.52|2237.02|2236.52|2236.77|2236.27|26
1644854450000|2022-02-14 16:00:50|2237.14|2236.64|2237.27|2236.77|2237.39|2236.89|2237.02|2236.52|13
1644854460000|2022-02-14 16:01:00|2237.39|2236.89|2236.89|2236.39|2237.52|2237.02|2236.89|2236.39|95
1644854470000|2022-02-14 16:01:10|2237.02|2236.52|2237.27|2236.77|2237.27|2236.77|2236.77|2236.27|58
1644854480000|2022-02-14 16:01:20|2237.14|2236.64|2237.27|2236.77|2237.27|2236.77|2236.77|2236.27|37
1644854490000|2022-02-14 16:01:30|2237.39|2236.89|2238.02|2237.52|2238.02|2237.52|2237.39|2236.89|23
1644854500000|2022-02-14 16:01:40|2237.89|2237.39|2237.89|2237.39|2238.02|2237.52|2237.52|2237.02|57
1644854510000|2022-02-14 16:01:50|2237.77|2237.27|2237.52|2237.02|2238.02|2237.52|2237.52|2237.02|87
1644854520000|2022-02-14 16:02:00|2237.27|2236.77|2237.27|2236.77|2237.52|2237.02|2237.02|2236.52|75
1644854530000|2022-02-14 16:02:10|2237.02|2236.52|2236.89|2236.39|2237.27|2236.77|2236.77|2236.27|38
1644854540000|2022-02-14 16:02:20|2236.77|2236.27|2237.52|2237.02|2237.52|2237.02|2236.77|2236.27|30
1644854550000|2022-02-14 16:02:30|2237.27|2236.77|2237.64|2237.14|2237.77|2237.27|2237.27|2236.77|125
1644854560000|2022-02-14 16:02:40|2237.52|2237.02|2237.52|2237.02|2237.77|2237.27|2237.52|2237.02|12
1644854570000|2022-02-14 16:02:50|2237.64|2237.14|2237.27|2236.77|2237.77|2237.27|2237.27|2236.77|47
1644854580000|2022-02-14 16:03:00|2237.39|2236.89|2237.27|2236.77|2237.52|2237.02|2237.02|2236.52|94
1644854590000|2022-02-14 16:03:10|2237.14|2236.64|2237.02|2236.52|2237.27|2236.77|2236.89|2236.39|42
1644854600000|2022-02-14 16:03:20|2236.89|2236.39|2236.52|2236.02|2237.02|2236.52|2236.52|2236.02|57
1644854610000|2022-02-14 16:03:30|2236.39|2235.89|2237.64|2237.14|2237.77|2237.27|2236.39|2235.89|65
1644854620000|2022-02-14 16:03:40|2237.52|2237.02|2238.02|2237.52|2238.27|2237.77|2237.52|2237.02|64
1644854630000|2022-02-14 16:03:50|2238.14|2237.64|2239.27|2238.77|2239.27|2238.77|2238.02|2237.52|563
1644854640000|2022-02-14 16:04:00|2239.52|2239.02|2240.02|2239.52|2240.52|2240.02|2239.52|2239.02|159
1644854650000|2022-02-14 16:04:10|2239.89|2239.39|2240.27|2239.77|2240.27|2239.77|2239.64|2239.14|119
1644854660000|2022-02-14 16:04:20|2240.52|2240.02|2240.14|2239.64|2240.52|2240.02|2239.89|2239.39|83
1644854670000|2022-02-14 16:04:30|2240.02|2239.52|2240.39|2239.89|2240.64|2240.14|2240.02|2239.52|34
1644854680000|2022-02-14 16:04:40|2240.27|2239.77|2240.27|2239.77|2240.27|2239.77|2240.02|2239.52|30
1644854690000|2022-02-14 16:04:50|2240.14|2239.64|2240.02|2239.52|2240.52|2240.02|2240.02|2239.52|37
1644854700000|2022-02-14 16:05:00|2240.14|2239.64|2239.89|2239.39|2240.14|2239.64|2239.27|2238.77|68
1644854710000|2022-02-14 16:05:10|2240.02|2239.52|2239.52|2239.02|2240.02|2239.52|2239.02|2238.52|42
1644854720000|2022-02-14 16:05:20|2239.64|2239.14|2238.64|2238.14|2239.77|2239.27|2238.52|2238.02|30
1644854730000|2022-02-14 16:05:30|2238.52|2238.02|2238.27|2237.77|2238.77|2238.27|2238.27|2237.77|24
1644854740000|2022-02-14 16:05:40|2238.39|2237.89|2238.64|2238.14|2238.77|2238.27|2238.27|2237.77|30
1644854750000|2022-02-14 16:05:50|2238.52|2238.02|2238.64|2238.14|2238.77|2238.27|2238.39|2237.89|45
1644854760000|2022-02-14 16:06:00|2238.52|2238.02|2237.77|2237.27|2238.52|2238.02|2237.77|2237.27|67
1644854770000|2022-02-14 16:06:10|2237.52|2237.02|2237.52|2237.02|2237.52|2237.02|2237.02|2236.52|54
1644854780000|2022-02-14 16:06:20|2237.77|2237.27|2238.77|2238.27|2238.77|2238.27|2237.77|2237.27|47
1644854790000|2022-02-14 16:06:30|2238.64|2238.14|2239.02|2238.52|2239.64|2239.14|2238.64|2238.14|199
1644854800000|2022-02-14 16:06:40|2238.77|2238.27|2239.14|2238.64|2239.39|2238.89|2238.77|2238.27|115
1644854810000|2022-02-14 16:06:50|2239.02|2238.52|2240.02|2239.52|2240.02|2239.52|2238.89|2238.39|42
1644854820000|2022-02-14 16:07:00|2240.14|2239.64|2240.39|2239.89|2240.52|2240.02|2240.02|2239.52|66
1644854830000|2022-02-14 16:07:10|2240.52|2240.02|2240.27|2239.77|2240.77|2240.27|2240.02|2239.52|115
1644854840000|2022-02-14 16:07:20|2240.14|2239.64|2240.52|2240.02|2240.77|2240.27|2240.02|2239.52|72
1644854850000|2022-02-14 16:07:30|2240.27|2239.77|2239.89|2239.39|2240.27|2239.77|2239.77|2239.27|115
1644854860000|2022-02-14 16:07:40|2240.02|2239.52|2239.77|2239.27|2240.52|2240.02|2239.77|2239.27|78
1644854870000|2022-02-14 16:07:50|2239.64|2239.14|2239.39|2238.89|2239.77|2239.27|2239.27|2238.77|99
1644854880000|2022-02-14 16:08:00|2239.52|2239.02|2238.77|2238.27|2239.77|2239.27|2238.77|2238.27|107
1644854890000|2022-02-14 16:08:10|2238.52|2238.02|2238.27|2237.77|2238.52|2238.02|2238.27|2237.77|103
1644854900000|2022-02-14 16:08:20|2238.39|2237.89|2238.52|2238.02|2238.52|2238.02|2238.27|2237.77|86
1644854910000|2022-02-14 16:08:30|2238.39|2237.89|2238.27|2237.77|2238.52|2238.02|2238.02|2237.52|240
1644854920000|2022-02-14 16:08:40|2238.52|2238.02|2238.52|2238.02|2238.52|2238.02|2238.52|2238.02|193
1644854930000|2022-02-14 16:08:50|2238.77|2238.27|2239.02|2238.52|2239.02|2238.52|2238.52|2238.02|110
1644854940000|2022-02-14 16:09:00|2238.89|2238.39|2239.39|2238.89|2239.52|2239.02|2238.52|2238.02|95
1644854950000|2022-02-14 16:09:10|2239.27|2238.77|2239.52|2239.02|2239.77|2239.27|2239.02|2238.52|40
1644854960000|2022-02-14 16:09:20|2239.27|2238.77|2238.77|2238.27|2239.27|2238.77|2238.52|2238.02|62
1644854970000|2022-02-14 16:09:30|2238.64|2238.14|2238.77|2238.27|2239.02|2238.52|2238.52|2238.02|19
1644854980000|2022-02-14 16:09:40|2238.89|2238.39|2238.77|2238.27|2238.89|2238.39|2238.77|2238.27|38
1644854990000|2022-02-14 16:09:50|2238.64|2238.14|2239.02|2238.52|2239.27|2238.77|2238.52|2238.02|103
1644855000000|2022-02-14 16:10:00|2239.14|2238.64|2239.52|2239.02|2239.52|2239.02|2239.02|2238.52|78
1644855010000|2022-02-14 16:10:10|2239.39|2238.89|2239.39|2238.89|2240.02|2239.52|2239.27|2238.77|140
1644855020000|2022-02-14 16:10:20|2239.27|2238.77|2238.89|2238.39|2239.27|2238.77|2238.89|2238.39|47
1644855030000|2022-02-14 16:10:30|2238.77|2238.27|2239.02|2238.52|2239.39|2238.89|2238.64|2238.14|49
1644855040000|2022-02-14 16:10:40|2238.77|2238.27|2239.02|2238.52|2239.52|2239.02|2238.52|2238.02|124
1644855050000|2022-02-14 16:10:50|2238.77|2238.27|2238.77|2238.27|2239.02|2238.52|2238.52|2238.02|653
1644855060000|2022-02-14 16:11:00|2238.89|2238.39|2238.77|2238.27|2239.27|2238.77|2238.52|2238.02|27
1644855070000|2022-02-14 16:11:10|2238.64|2238.14|2238.39|2237.89|2238.64|2238.14|2238.02|2237.52|114
1644855080000|2022-02-14 16:11:20|2238.52|2238.02|2238.52|2238.02|2238.89|2238.39|2238.27|2237.77|45
1644855090000|2022-02-14 16:11:30|2238.77|2238.27|2238.27|2237.77|2238.77|2238.27|2238.27|2237.77|22
1644855100000|2022-02-14 16:11:40|2238.39|2237.89|2238.02|2237.52|2238.52|2238.02|2238.02|2237.52|54
1644855110000|2022-02-14 16:11:50|2238.14|2237.64|2238.02|2237.52|2238.52|2238.02|2237.64|2237.14|143
1644855120000|2022-02-14 16:12:00|2237.77|2237.27|2237.77|2237.27|2238.14|2237.64|2237.64|2237.14|79
1644855130000|2022-02-14 16:12:10|2237.64|2237.14|2238.27|2237.77|2238.27|2237.77|2237.64|2237.14|197
1644855140000|2022-02-14 16:12:20|2238.02|2237.52|2237.52|2237.02|2238.02|2237.52|2237.52|2237.02|77
1644855150000|2022-02-14 16:12:30|2237.77|2237.27|2237.52|2237.02|2237.77|2237.27|2237.27|2236.77|110
1644855160000|2022-02-14 16:12:40|2237.27|2236.77|2237.77|2237.27|2237.89|2237.39|2237.27|2236.77|34
1644855170000|2022-02-14 16:12:50|2237.64|2237.14|2237.77|2237.27|2238.02|2237.52|2237.64|2237.14|68
1644855180000|2022-02-14 16:13:00|2237.64|2237.14|2237.64|2237.14|2237.77|2237.27|2237.39|2236.89|62
1644855190000|2022-02-14 16:13:10|2237.52|2237.02|2238.27|2237.77|2238.27|2237.77|2237.52|2237.02|98
1644855200000|2022-02-14 16:13:20|2238.52|2238.02|2238.77|2238.27|2238.77|2238.27|2238.27|2237.77|130
1644855210000|2022-02-14 16:13:30|2238.64|2238.14|2238.77|2238.27|2238.89|2238.39|2238.52|2238.02|38
1644855220000|2022-02-14 16:13:40|2238.89|2238.39|2239.02|2238.52|2239.02|2238.52|2238.77|2238.27|19
1644855230000|2022-02-14 16:13:50|2238.89|2238.39|2239.52|2239.02|2239.52|2239.02|2238.77|2238.27|74
1644855240000|2022-02-14 16:14:00|2239.77|2239.27|2239.52|2239.02|2239.89|2239.39|2239.52|2239.02|79
1644855250000|2022-02-14 16:14:10|2239.64|2239.14|2238.64|2238.14|2239.77|2239.27|2238.64|2238.14|69
1644855260000|2022-02-14 16:14:20|2238.52|2238.02|2238.52|2238.02|2238.77|2238.27|2238.27|2237.77|67
1644855270000|2022-02-14 16:14:30|2238.39|2237.89|2238.52|2238.02|2238.89|2238.39|2238.27|2237.77|36
1644855280000|2022-02-14 16:14:40|2238.64|2238.14|2238.27|2237.77|2238.64|2238.14|2238.27|2237.77|69
1644855290000|2022-02-14 16:14:50|2238.14|2237.64|2238.27|2237.77|2238.52|2238.02|2238.14|2237.64|35
1644855300000|2022-02-14 16:15:00|2238.39|2237.89|2239.02|2238.52|2239.27|2238.77|2238.39|2237.89|147
1644855310000|2022-02-14 16:15:10|2238.89|2238.39|2238.77|2238.27|2239.27|2238.77|2238.52|2238.02|62
1644855320000|2022-02-14 16:15:20|2238.52|2238.02|2238.52|2238.02|2238.77|2238.27|2238.14|2237.64|70
1644855330000|2022-02-14 16:15:30|2238.39|2237.89|2238.27|2237.77|2238.52|2238.02|2238.02|2237.52|41
1644855340000|2022-02-14 16:15:40|2238.52|2238.02|2238.39|2237.89|2238.77|2238.27|2238.27|2237.77|71
1644855350000|2022-02-14 16:15:50|2238.27|2237.77|2238.77|2238.27|2238.77|2238.27|2238.02|2237.52|98
1644855360000|2022-02-14 16:16:00|2238.52|2238.02|2239.52|2239.02|2239.52|2239.02|2238.52|2238.02|94
1644855370000|2022-02-14 16:16:10|2239.77|2239.27|2240.02|2239.52|2240.02|2239.52|2239.52|2239.02|162
1644855380000|2022-02-14 16:16:20|2239.89|2239.39|2240.27|2239.77|2240.27|2239.77|2239.89|2239.39|28
1644855390000|2022-02-14 16:16:30|2240.39|2239.89|2241.14|2240.64|2241.27|2240.77|2240.27|2239.77|74
1644855400000|2022-02-14 16:16:40|2241.02|2240.52|2241.02|2240.52|2241.39|2240.89|2240.77|2240.27|62
1644855410000|2022-02-14 16:16:50|2241.14|2240.64|2241.02|2240.52|2241.27|2240.77|2240.77|2240.27|49
1644855420000|2022-02-14 16:17:00|2241.27|2240.77|2241.77|2241.27|2242.02|2241.52|2241.02|2240.52|163
1644855430000|2022-02-14 16:17:10|2242.02|2241.52|2241.77|2241.27|2242.02|2241.52|2241.52|2241.02|62
1644855440000|2022-02-14 16:17:20|2241.52|2241.02|2242.02|2241.52|2242.27|2241.77|2241.52|2241.02|138
1644855450000|2022-02-14 16:17:30|2241.89|2241.39|2240.64|2240.14|2242.02|2241.52|2240.52|2240.02|130
1644855460000|2022-02-14 16:17:40|2240.52|2240.02|2240.64|2240.14|2240.77|2240.27|2240.52|2240.02|159
1644855470000|2022-02-14 16:17:50|2240.52|2240.02|2241.02|2240.52|2241.02|2240.52|2240.52|2240.02|106
1644855480000|2022-02-14 16:18:00|2240.89|2240.39|2240.52|2240.02|2241.27|2240.77|2240.52|2240.02|125
1644855490000|2022-02-14 16:18:10|2240.77|2240.27|2240.27|2239.77|2240.77|2240.27|2240.27|2239.77|32
1644855500000|2022-02-14 16:18:20|2240.02|2239.52|2240.14|2239.64|2240.52|2240.02|2240.02|2239.52|179
1644855510000|2022-02-14 16:18:30|2240.27|2239.77|2240.77|2240.27|2241.02|2240.52|2240.27|2239.77|83
1644855520000|2022-02-14 16:18:40|2240.52|2240.02|2241.27|2240.77|2241.27|2240.77|2240.52|2240.02|79
1644855530000|2022-02-14 16:18:50|2241.14|2240.64|2241.27|2240.77|2241.27|2240.77|2241.02|2240.52|142
1644855540000|2022-02-14 16:19:00|2241.52|2241.02|2241.77|2241.27|2241.77|2241.27|2241.52|2241.02|99
1644855550000|2022-02-14 16:19:10|2241.64|2241.14|2241.64|2241.14|2241.77|2241.27|2241.14|2240.64|154
1644855560000|2022-02-14 16:19:20|2241.77|2241.27|2241.77|2241.27|2242.02|2241.52|2241.64|2241.14|41
1644855570000|2022-02-14 16:19:30|2241.52|2241.02|2241.77|2241.27|2241.77|2241.27|2241.27|2240.77|102
1644855580000|2022-02-14 16:19:40|2241.89|2241.39|2241.52|2241.02|2242.02|2241.52|2241.27|2240.77|51
1644855590000|2022-02-14 16:19:50|2241.64|2241.14|2241.77|2241.27|2241.77|2241.27|2241.52|2241.02|138
1644855600000|2022-02-14 16:20:00|2241.64|2241.14|2242.14|2241.64|2242.27|2241.77|2241.64|2241.14|301
1644855610000|2022-02-14 16:20:10|2242.02|2241.52|2242.14|2241.64|2242.27|2241.77|2241.77|2241.27|105
1644855620000|2022-02-14 16:20:20|2242.27|2241.77|2242.02|2241.52|2242.52|2242.02|2241.77|2241.27|1260
1644855630000|2022-02-14 16:20:30|2242.14|2241.64|2242.14|2241.64|2242.27|2241.77|2242.02|2241.52|127
1644855640000|2022-02-14 16:20:40|2242.02|2241.52|2242.02|2241.52|2242.14|2241.64|2241.77|2241.27|118
1644855650000|2022-02-14 16:20:50|2242.27|2241.77|2242.52|2242.02|2242.52|2242.02|2242.27|2241.77|106
1644855660000|2022-02-14 16:21:00|2242.39|2241.89|2241.77|2241.27|2242.77|2242.27|2241.77|2241.27|236
1644855670000|2022-02-14 16:21:10|2242.02|2241.52|2241.77|2241.27|2242.02|2241.52|2241.52|2241.02|233
1644855680000|2022-02-14 16:21:20|2241.64|2241.14|2242.52|2242.02|2242.52|2242.02|2241.64|2241.14|107
1644855690000|2022-02-14 16:21:30|2242.77|2242.27|2242.27|2241.77|2242.77|2242.27|2242.27|2241.77|122
1644855700000|2022-02-14 16:21:40|2242.52|2242.02|2242.52|2242.02|2242.52|2242.02|2242.27|2241.77|95
1644855710000|2022-02-14 16:21:50|2242.39|2241.89|2242.52|2242.02|2242.52|2242.02|2242.27|2241.77|151
1644855720000|2022-02-14 16:22:00|2242.77|2242.27|2241.77|2241.27|2242.77|2242.27|2241.64|2241.14|200
1644855730000|2022-02-14 16:22:10|2242.14|2241.64|2242.27|2241.77|2242.27|2241.77|2242.02|2241.52|105
1644855740000|2022-02-14 16:22:20|2242.39|2241.89|2242.02|2241.52|2242.39|2241.89|2242.02|2241.52|52
1644855750000|2022-02-14 16:22:30|2241.77|2241.27|2241.14|2240.64|2241.77|2241.27|2241.14|2240.64|238
1644855760000|2022-02-14 16:22:40|2241.27|2240.77|2241.27|2240.77|2241.52|2241.02|2241.02|2240.52|125
1644855770000|2022-02-14 16:22:50|2241.52|2241.02|2241.77|2241.27|2242.02|2241.52|2241.39|2240.89|85
1644855780000|2022-02-14 16:23:00|2242.02|2241.52|2241.89|2241.39|2242.02|2241.52|2241.89|2241.39|104
1644855790000|2022-02-14 16:23:10|2241.77|2241.27|2241.89|2241.39|2242.02|2241.52|2241.77|2241.27|60
1644855800000|2022-02-14 16:23:20|2241.77|2241.27|2241.77|2241.27|2241.77|2241.27|2241.52|2241.02|115
1644855810000|2022-02-14 16:23:30|2241.64|2241.14|2241.39|2240.89|2241.64|2241.14|2241.39|2240.89|115
1644855820000|2022-02-14 16:23:40|2241.52|2241.02|2241.77|2241.27|2241.77|2241.27|2241.39|2240.89|114
1644855830000|2022-02-14 16:23:50|2241.89|2241.39|2241.77|2241.27|2242.14|2241.64|2241.77|2241.27|198
1644855840000|2022-02-14 16:24:00|2242.02|2241.52|2241.77|2241.27|2242.02|2241.52|2241.52|2241.02|145
1644855850000|2022-02-14 16:24:10|2241.52|2241.02|2241.02|2240.52|2241.52|2241.02|2241.02|2240.52|72
1644855860000|2022-02-14 16:24:20|2241.14|2240.64|2241.14|2240.64|2241.52|2241.02|2241.14|2240.64|68
1644855870000|2022-02-14 16:24:30|2241.39|2240.89|2240.77|2240.27|2241.39|2240.89|2240.77|2240.27|96
1644855880000|2022-02-14 16:24:40|2240.89|2240.39|2240.89|2240.39|2241.02|2240.52|2240.89|2240.39|58
1644855890000|2022-02-14 16:24:50|2240.77|2240.27|2241.94|2240.44|2241.94|2240.64|2240.52|2240.02|311
1644855900000|2022-02-14 16:25:00|2241.9|2240.4|2242.05|2240.55|2242.26|2240.76|2241.75|2240.25|3
1644855910000|2022-02-14 16:25:10|2242.09|2240.59|2241.25|2239.75|2242.09|2240.59|2241.13|2239.63|0
1644855920000|2022-02-14 16:25:20|2241.17|2239.67|2240.93|2239.43|2241.51|2240.01|2240.91|2239.41|0
1644855930000|2022-02-14 16:25:30|2240.99|2239.49|2240.84|2239.34|2241.08|2239.58|2240.58|2239.08|0
1644855940000|2022-02-14 16:25:40|2240.87|2239.37|2241.14|2239.64|2241.17|2239.67|2240.65|2239.15|0
1644855950000|2022-02-14 16:25:50|2241.32|2239.82|2241|2239.5|2241.32|2239.82|2240.96|2239.46|0
1644855960000|2022-02-14 16:26:00|2241.18|2239.68|2241.8|2240.3|2241.86|2240.36|2241.18|2239.68|0
1644855970000|2022-02-14 16:26:10|2241.82|2240.32|2242.6|2241.1|2242.87|2241.37|2241.82|2240.32|0
1644855980000|2022-02-14 16:26:20|2242.79|2241.29|2242.84|2241.34|2242.84|2241.34|2242.53|2241.03|0
1644855990000|2022-02-14 16:26:30|2242.82|2241.32|2242.91|2241.41|2243.06|2241.56|2242.82|2241.32|0
1644856000000|2022-02-14 16:26:40|2242.95|2241.45|2243.13|2241.63|2243.44|2241.94|2242.91|2241.41|0
1644856010000|2022-02-14 16:26:50|2243.09|2241.59|2243.09|2241.59|2243.13|2241.63|2242.79|2241.29|0
1644856020000|2022-02-14 16:27:00|2242.91|2241.41|2242.39|2240.89|2243.09|2241.59|2242.12|2240.62|0
1644856030000|2022-02-14 16:27:10|2242.42|2240.92|2242.78|2241.28|2242.91|2241.41|2242.42|2240.92|0
1644856040000|2022-02-14 16:27:20|2242.68|2241.18|2243.38|2241.88|2243.47|2241.97|2242.29|2240.79|0
1644856050000|2022-02-14 16:27:30|2243.34|2241.84|2243.26|2241.76|2243.6|2242.1|2243.22|2241.72|2633
1644856060000|2022-02-14 16:27:40|2243.3|2241.8|2243.19|2241.69|2243.3|2241.8|2242.63|2241.13|0
1644856070000|2022-02-14 16:27:50|2243.15|2241.65|2243.52|2242.02|2243.6|2242.1|2243.15|2241.65|0
1644856080000|2022-02-14 16:28:00|2243.56|2242.06|2243.86|2242.36|2244.16|2242.66|2243.3|2241.8|0
1644856090000|2022-02-14 16:28:10|2243.68|2242.18|2243.71|2242.21|2243.86|2242.36|2243.6|2242.1|0
1644856100000|2022-02-14 16:28:20|2243.68|2242.18|2243.75|2242.25|2243.98|2242.48|2243.68|2242.18|0
1644856110000|2022-02-14 16:28:30|2243.79|2242.29|2244.01|2242.51|2244.05|2242.55|2243.77|2242.27|4986
1644856120000|2022-02-14 16:28:40|2244.05|2242.55|2243.94|2242.44|2244.05|2242.55|2243.57|2242.07|0
1644856130000|2022-02-14 16:28:50|2243.75|2242.25|2243.89|2242.39|2244.24|2242.74|2243.72|2242.22|0
1644856140000|2022-02-14 16:29:00|2243.7|2242.2|2242.79|2241.29|2243.7|2242.2|2242.75|2241.25|0
1644856150000|2022-02-14 16:29:10|2242.61|2241.11|2242.98|2241.48|2242.98|2241.48|2242.49|2240.99|0
1644856160000|2022-02-14 16:29:20|2242.79|2241.29|2242.53|2241.03|2242.79|2241.29|2242.31|2240.81|0
1644856170000|2022-02-14 16:29:30|2242.57|2241.07|2242.09|2240.59|2242.57|2241.07|2241.87|2240.37|0
1644856180000|2022-02-14 16:29:40|2242.13|2240.63|2241.6|2240.1|2242.13|2240.63|2241.36|2239.86|0
1644856190000|2022-02-14 16:29:50|2241.64|2240.14|2241.7|2240.2|2241.87|2240.37|2241.6|2240.1|0
1644856200000|2022-02-14 16:30:00|2241.6|2240.1|2241.76|2240.26|2241.83|2240.33|2241.38|2239.88|10
1644856210000|2022-02-14 16:30:10|2241.94|2240.44|2241.97|2240.57|2242.46|2240.96|2241.94|2240.44|19
1644856220000|2022-02-14 16:30:20|2241.84|2240.44|2241.34|2239.94|2241.97|2240.57|2241.34|2239.94|4
1644856230000|2022-02-14 16:30:30|||||||||3
1644856240000|2022-02-14 16:30:40|2242.09|2240.69|2241.22|2239.82|2242.09|2240.69|2240.47|2239.07|140
1644856250000|2022-02-14 16:30:50|2241.34|2239.94|2241.72|2240.32|2241.72|2240.32|2241.34|2239.94|17
1644856260000|2022-02-14 16:31:00|2242.59|2241.19|2241.22|2239.82|2242.59|2241.19|2240.72|2239.32|18
1644856270000|2022-02-14 16:31:10|||||||||2
1644856280000|2022-02-14 16:31:20|2240.97|2239.57|2240.97|2239.57|2241.09|2239.69|2240.97|2239.57|11
1644856300000|2022-02-14 16:31:40|2240.34|2238.94|2240.22|2238.82|2240.34|2238.94|2240.22|2238.82|2
1644856310000|2022-02-14 16:31:50|2240.09|2238.69|2240.47|2239.07|2240.47|2239.07|2240.09|2238.69|9
1644856320000|2022-02-14 16:32:00|2240.59|2239.19|2242.09|2240.69|2242.09|2240.69|2240.59|2239.19|5
1644856340000|2022-02-14 16:32:20|2242.34|2240.94|2240.72|2239.32|2242.34|2240.94|2240.72|2239.32|2
1644856350000|2022-02-14 16:32:30|2240.59|2239.19|2241.84|2240.44|2241.97|2240.57|2240.59|2239.19|0
1644856360000|2022-02-14 16:32:40|2240.59|2239.19|2240.59|2239.19|2240.59|2239.19|2240.59|2239.19|0
1644856380000|2022-02-14 16:33:00|2240.34|2238.94|2240.34|2238.94|2240.34|2238.94|2240.34|2238.94|4
1644856390000|2022-02-14 16:33:10|2240.22|2238.82|2239.84|2238.44|2240.22|2238.82|2239.84|2238.44|0
1644856420000|2022-02-14 16:33:40|2239.72|2238.32|2239.72|2238.32|2239.72|2238.32|2239.72|2238.32|0
1644856430000|2022-02-14 16:33:50|2239.84|2238.44|2239.84|2238.44|2239.84|2238.44|2239.72|2238.32|0
1644856450000|2022-02-14 16:34:10|2239.97|2238.57|2239.97|2238.57|2239.97|2238.57|2239.97|2238.57|0
1644856460000|2022-02-14 16:34:20|2239.84|2238.44|2239.84|2238.44|2239.84|2238.44|2239.84|2238.44|0
1644856470000|2022-02-14 16:34:30|2240.09|2238.69|2240.47|2239.07|2240.47|2239.07|2240.09|2238.69|56
1644856480000|2022-02-14 16:34:40|2240.22|2238.82|2242.59|2241.19|2242.59|2241.19|2240.22|2238.82|53
1644856490000|2022-02-14 16:34:50|2242.72|2241.32|2242.59|2241.19|2242.72|2241.32|2242.47|2241.07|0
1644856500000|2022-02-14 16:35:00|2242.47|2241.07|2243.22|2241.82|2243.22|2241.82|2242.47|2241.07|0
1644856510000|2022-02-14 16:35:10|2243.34|2241.94|2243.34|2241.94|2243.72|2242.32|2243.34|2241.94|10
1644856520000|2022-02-14 16:35:20|||||||||350
1644856550000|2022-02-14 16:35:50|2243.47|2242.07|2243.47|2242.07|2243.47|2242.07|2243.47|2242.07|1
1644856560000|2022-02-14 16:36:00|2243.59|2242.19|2244.47|2243.07|2244.59|2243.19|2243.59|2242.19|31
1644856570000|2022-02-14 16:36:10|2244.72|2243.32|2244.59|2243.19|2244.72|2243.32|2244.47|2243.07|0
1644856590000|2022-02-14 16:36:30|||||||||1
1644856600000|2022-02-14 16:36:40|2244.22|2242.82|2243.72|2242.32|2244.22|2242.82|2243.72|2242.32|19
1644856610000|2022-02-14 16:36:50|2243.09|2241.69|2243.09|2241.69|2243.09|2241.69|2243.09|2241.69|11
1644856620000|2022-02-14 16:37:00|2243.22|2241.82|2243.22|2241.82|2243.22|2241.82|2243.22|2241.82|1
1644856660000|2022-02-14 16:37:40|2242.97|2241.57|2242.97|2241.57|2242.97|2241.57|2242.97|2241.57|1
1644856670000|2022-02-14 16:37:50|2242.34|2240.94|2242.34|2240.94|2242.34|2240.94|2242.34|2240.94|1
1644856680000|2022-02-14 16:38:00|2242.47|2241.07|2242.47|2241.07|2242.47|2241.07|2242.47|2241.07|0
1644856690000|2022-02-14 16:38:10|||||||||352
1644856720000|2022-02-14 16:38:40|2242.59|2241.19|2242.72|2241.32|2242.72|2241.32|2242.47|2241.07|2
1644856730000|2022-02-14 16:38:50|2242.47|2241.07|2242.97|2241.57|2242.97|2241.57|2242.47|2241.07|3
1644856750000|2022-02-14 16:39:10|2243.09|2241.69|2243.34|2241.94|2243.59|2242.19|2243.09|2241.69|8
1644856760000|2022-02-14 16:39:20|2243.47|2242.07|2243.59|2242.19|2243.59|2242.19|2243.47|2242.07|2
1644856780000|2022-02-14 16:39:40|2243.34|2241.94|2243.59|2242.19|2243.72|2242.32|2243.34|2241.94|3
1644856790000|2022-02-14 16:39:50|2243.34|2241.94|2243.34|2241.94|2243.72|2242.32|2243.34|2241.94|5
1644856800000|2022-02-14 16:40:00|2242.97|2241.57|2243.84|2242.44|2243.84|2242.44|2242.97|2241.57|3
1644856810000|2022-02-14 16:40:10|||||||||2
1644856820000|2022-02-14 16:40:20|||||||||1
1644856830000|2022-02-14 16:40:30|2243.72|2242.32|2243.72|2242.32|2243.72|2242.32|2243.72|2242.32|0
1644856840000|2022-02-14 16:40:40|||||||||3
1644856860000|2022-02-14 16:41:00|2243.59|2242.19|2243.84|2242.44|2243.84|2242.44|2243.59|2242.19|0
1644856870000|2022-02-14 16:41:10|||||||||2
1644856880000|2022-02-14 16:41:20|2243.97|2242.57|2243.97|2242.57|2243.97|2242.57|2243.97|2242.57|1
1644856890000|2022-02-14 16:41:30|2244.09|2242.69|2244.09|2242.69|2244.09|2242.69|2244.09|2242.69|0
1644856900000|2022-02-14 16:41:40|||||||||2
1644856910000|2022-02-14 16:41:50|||||||||1
1644856920000|2022-02-14 16:42:00|2244.22|2242.82|2244.22|2242.82|2244.22|2242.82|2244.22|2242.82|0
1644856930000|2022-02-14 16:42:10|2244.47|2243.07|2244.47|2243.07|2244.47|2243.07|2244.47|2243.07|3
1644856960000|2022-02-14 16:42:40|||||||||1
1644856970000|2022-02-14 16:42:50|||||||||1501
1644856980000|2022-02-14 16:43:00|2244.59|2243.19|2244.59|2243.19|2244.59|2243.19|2244.59|2243.19|0
1644856990000|2022-02-14 16:43:10|||||||||2
1644857000000|2022-02-14 16:43:20|||||||||1
1644857010000|2022-02-14 16:43:30|||||||||2
1644857040000|2022-02-14 16:44:00|2244.34|2242.94|2244.72|2243.32|2244.72|2243.32|2244.34|2242.94|0
1644857050000|2022-02-14 16:44:10|||||||||2
1644857060000|2022-02-14 16:44:20|||||||||1
1644857070000|2022-02-14 16:44:30|2244.34|2242.94|2244.22|2242.82|2244.34|2242.94|2244.22|2242.82|6
1644857080000|2022-02-14 16:44:40|||||||||1
1644857100000|2022-02-14 16:45:00|2244.34|2242.94|2244.34|2242.94|2244.34|2242.94|2244.34|2242.94|3
1644857120000|2022-02-14 16:45:20|2244.72|2243.32|2244.72|2243.32|2244.72|2243.32|2244.72|2243.32|5
1644857130000|2022-02-14 16:45:30|||||||||1
1644857160000|2022-02-14 16:46:00|2244.59|2243.19|2244.84|2243.44|2244.84|2243.44|2244.59|2243.19|2
1644857170000|2022-02-14 16:46:10|2244.72|2243.32|2244.72|2243.32|2244.72|2243.32|2244.72|2243.32|0
1644857190000|2022-02-14 16:46:30|||||||||1
1644857200000|2022-02-14 16:46:40|||||||||2
1644857220000|2022-02-14 16:47:00|2244.47|2243.07|2244.84|2243.44|2244.84|2243.44|2244.47|2243.07|2
1644857240000|2022-02-14 16:47:20|2244.97|2243.57|2245.34|2243.94|2245.34|2243.94|2244.97|2243.57|5
1644857250000|2022-02-14 16:47:30|||||||||1
1644857260000|2022-02-14 16:47:40|2244.84|2243.44|2244.84|2243.44|2244.84|2243.44|2244.84|2243.44|1
1644857270000|2022-02-14 16:47:50|||||||||1
1644857280000|2022-02-14 16:48:00|2244.47|2243.07|2244.97|2243.57|2244.97|2243.57|2244.47|2243.07|0
1644857310000|2022-02-14 16:48:30|||||||||3
1644857330000|2022-02-14 16:48:50|2244.47|2243.07|2244.47|2243.07|2244.47|2243.07|2244.47|2243.07|3
1644857340000|2022-02-14 16:49:00|2244.59|2243.19|2244.59|2243.19|2244.59|2243.19|2244.59|2243.19|0
1644857360000|2022-02-14 16:49:20|||||||||2
1644857370000|2022-02-14 16:49:30|||||||||1
1644857390000|2022-02-14 16:49:50|||||||||2
1644857400000|2022-02-14 16:50:00|2244.72|2243.32|2244.72|2243.32|2244.72|2243.32|2244.72|2243.32|0
1644857410000|2022-02-14 16:50:10|||||||||1
1644857430000|2022-02-14 16:50:30|||||||||1
1644857450000|2022-02-14 16:50:50|||||||||1
1644857460000|2022-02-14 16:51:00|2244.47|2243.07|2244.84|2243.44|2244.84|2243.44|2244.47|2243.07|0
1644857470000|2022-02-14 16:51:10|||||||||2
1644857490000|2022-02-14 16:51:30|||||||||1
1644857500000|2022-02-14 16:51:40|2244.34|2242.94|2244.34|2242.94|2244.34|2242.94|2244.34|2242.94|5
1644857530000|2022-02-14 16:52:10|2244.22|2242.82|2242.97|2241.57|2244.22|2242.82|2242.97|2241.57|14
1644857540000|2022-02-14 16:52:20|2240.84|2239.44|2240.34|2238.94|2241.84|2240.44|2240.34|2238.94|10
1644857550000|2022-02-14 16:52:30|2240.22|2238.82|2240.22|2238.82|2240.22|2238.82|2240.22|2238.82|1
1644857560000|2022-02-14 16:52:40|2240.09|2238.69|2240.09|2238.69|2240.09|2238.69|2240.09|2238.69|2
1644857580000|2022-02-14 16:53:00|2240.22|2238.82|2240.09|2238.69|2240.22|2238.82|2240.09|2238.69|2
1644857590000|2022-02-14 16:53:10|2239.97|2238.57|2239.97|2238.57|2239.97|2238.57|2239.97|2238.57|4
1644857610000|2022-02-14 16:53:30|||||||||1
1644857640000|2022-02-14 16:54:00|||||||||11
1644857650000|2022-02-14 16:54:10|2240.47|2239.07|2239.97|2238.57|2240.47|2239.07|2239.97|2238.57|1
1644857660000|2022-02-14 16:54:20|2240.47|2239.07|2240.47|2239.07|2240.47|2239.07|2240.47|2239.07|1
1644857690000|2022-02-14 16:54:50|||||||||2
1644857700000|2022-02-14 16:55:00|2240.59|2239.19|2240.59|2239.19|2240.59|2239.19|2240.59|2239.19|1
1644857720000|2022-02-14 16:55:20|||||||||3
1644857760000|2022-02-14 16:56:00|2240.72|2239.32|2240.72|2239.32|2240.72|2239.32|2240.72|2239.32|0
1644857770000|2022-02-14 16:56:10|2240.59|2239.19|2240.59|2239.19|2240.59|2239.19|2240.59|2239.19|0
1644857790000|2022-02-14 16:56:30|||||||||1
1644857800000|2022-02-14 16:56:40|||||||||1
1644857810000|2022-02-14 16:56:50|2240.47|2239.07|2240.34|2238.94|2240.47|2239.07|2240.34|2238.94|5
1644857820000|2022-02-14 16:57:00|2240.47|2239.07|2240.47|2239.07|2240.47|2239.07|2240.47|2239.07|0
1644857850000|2022-02-14 16:57:30|||||||||1
1644857860000|2022-02-14 16:57:40|2240.09|2238.69|2242.09|2240.69|2242.09|2240.69|2240.09|2238.69|6
1644857870000|2022-02-14 16:57:50|||||||||1
1644857880000|2022-02-14 16:58:00|2242.22|2240.82|2242.22|2240.82|2242.22|2240.82|2242.22|2240.82|0
1644857890000|2022-02-14 16:58:10|2242.34|2240.94|2242.34|2240.94|2242.34|2240.94|2242.34|2240.94|3
1644857900000|2022-02-14 16:58:20|2241.47|2240.07|2242.59|2241.19|2242.59|2241.19|2241.47|2240.07|0
1644857910000|2022-02-14 16:58:30|2243.22|2241.82|2243.22|2241.82|2243.22|2241.82|2243.22|2241.82|2
1644857920000|2022-02-14 16:58:40|2243.47|2242.07|2243.47|2242.07|2243.47|2242.07|2243.47|2242.07|3
1644857940000|2022-02-14 16:59:00|2243.09|2241.69|2243.22|2241.82|2243.22|2241.82|2243.09|2241.69|1
1644857950000|2022-02-14 16:59:10|2243.34|2241.94|2243.34|2241.94|2243.72|2242.32|2243.34|2241.94|6
1644857960000|2022-02-14 16:59:20|2243.09|2241.69|2243.09|2241.69|2243.09|2241.69|2243.09|2241.69|0
1644857970000|2022-02-14 16:59:30|2242.97|2241.57|2242.97|2241.57|2242.97|2241.57|2242.22|2240.82|0
1644857980000|2022-02-14 16:59:40|2243.09|2241.69|2243.09|2241.69|2243.22|2241.82|2242.47|2241.07|5
1644857990000|2022-02-14 16:59:50|2242.47|2241.07|2243.09|2241.59|2243.22|2241.72|2242.47|2241.07|3
1644858000000|2022-02-14 17:00:00|2243.12|2241.62|2242.51|2241.01|2243.25|2241.75|2242.47|2240.97|0
1644858010000|2022-02-14 17:00:10|2242.47|2240.97|2242.16|2240.66|2242.51|2241.01|2242.01|2240.51|0
1644858020000|2022-02-14 17:00:20|2242.17|2240.67|2242.4|2240.9|2242.43|2240.93|2242.14|2240.64|0
1644858030000|2022-02-14 17:00:30|2242.36|2240.86|2241.97|2240.47|2242.36|2240.86|2241.8|2240.3|0
1644858040000|2022-02-14 17:00:40|2241.99|2240.49|2241.39|2239.89|2241.99|2240.49|2241.13|2239.63|0
1644858050000|2022-02-14 17:00:50|2241.35|2239.85|2242.17|2240.67|2242.17|2240.67|2241.35|2239.85|0
1644858060000|2022-02-14 17:01:00|2242.29|2240.79|2242.89|2241.39|2243.11|2241.61|2242.29|2240.79|0
1644858070000|2022-02-14 17:01:10|2242.85|2241.35|2243.3|2241.8|2243.56|2242.06|2242.85|2241.35|0
1644858080000|2022-02-14 17:01:20|2243.26|2241.76|2243.6|2242.1|2243.75|2242.25|2243.26|2241.76|0
1644858090000|2022-02-14 17:01:30|2243.78|2242.28|2244.04|2242.54|2244.08|2242.58|2243.64|2242.14|0
1644858100000|2022-02-14 17:01:40|2244.08|2242.58|2243.9|2242.4|2244.12|2242.62|2243.86|2242.36|0
1644858110000|2022-02-14 17:01:50|2243.93|2242.43|2243.56|2242.06|2244.08|2242.58|2243.56|2242.06|0
1644858120000|2022-02-14 17:02:00|2243.6|2242.1|2243.86|2242.36|2243.9|2242.4|2243.52|2242.02|0
1644858130000|2022-02-14 17:02:10|2244.04|2242.54|2244.26|2242.76|2244.53|2243.03|2243.86|2242.36|0
1644858140000|2022-02-14 17:02:20|2244.29|2242.79|2244.4|2242.9|2244.74|2243.24|2244.18|2242.68|0
1644858150000|2022-02-14 17:02:30|2244.36|2242.86|2244.1|2242.6|2244.36|2242.86|2243.84|2242.34|0
1644858160000|2022-02-14 17:02:40|2244.19|2242.69|2244.25|2242.75|2244.34|2242.84|2244.03|2242.53|0
1644858170000|2022-02-14 17:02:50|2244.21|2242.71|2244.21|2242.71|2244.25|2242.75|2243.73|2242.23|0
1644858180000|2022-02-14 17:03:00|2244.17|2242.67|2243.99|2242.49|2244.25|2242.75|2243.73|2242.23|0
1644858190000|2022-02-14 17:03:10|2244.03|2242.53|2244.38|2242.88|2244.59|2243.09|2244.03|2242.53|0
1644858200000|2022-02-14 17:03:20|2244.29|2242.79|2244.51|2243.01|2244.55|2243.05|2244.29|2242.79|530
1644858210000|2022-02-14 17:03:30|2244.47|2242.97|2244.29|2242.79|2244.47|2242.97|2244.25|2242.75|0
1644858220000|2022-02-14 17:03:40|2244.25|2242.75|2244.17|2242.67|2244.25|2242.75|2243.95|2242.45|0
1644858230000|2022-02-14 17:03:50|2244.13|2242.63|2243.21|2241.71|2244.13|2242.63|2243.13|2241.63|0
1644858240000|2022-02-14 17:04:00|2243.3|2241.8|2243.35|2241.85|2243.63|2242.13|2243.13|2241.63|0
1644858250000|2022-02-14 17:04:10|2243.39|2241.89|2243.35|2241.85|2243.57|2242.07|2243.31|2241.81|0
1644858260000|2022-02-14 17:04:20|2243.31|2241.81|2242.75|2241.25|2243.35|2241.85|2242.53|2241.03|0
1644858270000|2022-02-14 17:04:30|2242.72|2241.22|2242.68|2241.18|2243.02|2241.52|2242.64|2241.14|0
1644858280000|2022-02-14 17:04:40|2242.72|2241.22|2243.5|2242|2243.61|2242.11|2242.72|2241.22|0
1644858290000|2022-02-14 17:04:50|2243.51|2242.01|2243.47|2241.97|2243.73|2242.23|2243.47|2241.97|0
1644858300000|2022-02-14 17:05:00|2243.51|2242.01|2243.55|2242.05|2243.73|2242.23|2243.29|2241.79|0
1644858310000|2022-02-14 17:05:10|2243.51|2242.01|2242.61|2241.11|2243.51|2242.01|2242.61|2241.11|0
1644858320000|2022-02-14 17:05:20|2242.43|2240.93|2242.91|2241.41|2243.08|2241.58|2242.35|2240.85|0
1644858330000|2022-02-14 17:05:30|2243|2241.5|2243.34|2241.84|2243.47|2241.97|2243|2241.5|0
1644858340000|2022-02-14 17:05:40|2243.3|2241.8|2242.59|2241.09|2243.3|2241.8|2242.57|2241.07|0
1644858350000|2022-02-14 17:05:50|2242.61|2241.11|2242.69|2241.19|2242.87|2241.37|2242.35|2240.85|0
1644858360000|2022-02-14 17:06:00|2242.76|2241.26|2242.41|2240.91|2242.95|2241.45|2242.13|2240.63|0
1644858370000|2022-02-14 17:06:10|2242.39|2240.89|2242.69|2241.19|2242.76|2241.26|2242.26|2240.76|0
1644858380000|2022-02-14 17:06:20|2242.65|2241.15|2242.62|2241.12|2242.76|2241.26|2242.47|2240.97|0
1644858390000|2022-02-14 17:06:30|2242.63|2241.13|2242.99|2241.49|2243.1|2241.6|2242.47|2240.97|0
1644858400000|2022-02-14 17:06:40|2243.01|2241.51|2243.14|2241.64|2243.4|2241.9|2243.01|2241.51|0
1644858410000|2022-02-14 17:06:50|2243.16|2241.66|2242.54|2241.04|2243.36|2241.86|2242.54|2241.04|0
1644858420000|2022-02-14 17:07:00|2242.56|2241.06|2242.36|2240.86|2242.58|2241.08|2242.28|2240.78|0
1644858430000|2022-02-14 17:07:10|2242.4|2240.9|2242.64|2241.14|2242.78|2241.28|2242.24|2240.74|0
1644858440000|2022-02-14 17:07:20|2242.68|2241.18|2242.55|2241.05|2243.12|2241.62|2242.55|2241.05|0
1644858450000|2022-02-14 17:07:30|2242.53|2241.03|2242.14|2240.64|2242.53|2241.03|2242.14|2240.64|0
1644858460000|2022-02-14 17:07:40|2242.1|2240.6|2241.97|2240.47|2242.14|2240.64|2241.62|2240.12|0
1644858470000|2022-02-14 17:07:50|2242.01|2240.51|2242.23|2240.73|2242.25|2240.75|2241.97|2240.47|0
1644858480000|2022-02-14 17:08:00|2242.27|2240.77|2242.36|2240.86|2242.66|2241.16|2242.27|2240.77|0
1644858490000|2022-02-14 17:08:10|2242.27|2240.77|2242.45|2240.95|2242.7|2241.2|2242.27|2240.77|0
1644858500000|2022-02-14 17:08:20|2242.47|2240.97|2241.97|2240.47|2242.47|2240.97|2241.86|2240.36|0
1644858510000|2022-02-14 17:08:30|2241.95|2240.45|2241.56|2240.06|2241.95|2240.45|2241.3|2239.8|0
1644858520000|2022-02-14 17:08:40|2241.52|2240.02|2240.91|2239.41|2241.56|2240.06|2240.67|2239.17|0
1644858530000|2022-02-14 17:08:50|2240.89|2239.39|2240.57|2239.07|2241.17|2239.67|2240.44|2238.94|0
1644858540000|2022-02-14 17:09:00|2240.54|2239.04|2240.81|2239.31|2240.96|2239.46|2240.54|2239.04|0
1644858550000|2022-02-14 17:09:10|2240.63|2239.13|2240.88|2239.38|2241.06|2239.56|2240.54|2239.04|0
1644858560000|2022-02-14 17:09:20|2241.07|2239.57|2240.58|2239.08|2241.4|2239.9|2240.58|2239.08|0
1644858570000|2022-02-14 17:09:30|2240.55|2239.05|2240.71|2239.21|2240.81|2239.31|2240.47|2238.97|0
1644858580000|2022-02-14 17:09:40|2240.62|2239.12|2240.73|2239.23|2240.84|2239.34|2240.34|2238.84|0
1644858590000|2022-02-14 17:09:50|2240.45|2238.95|2240.84|2239.34|2240.84|2239.34|2240.45|2238.95|0
1644858600000|2022-02-14 17:10:00|2240.88|2239.38|2240.55|2239.05|2241.18|2239.68|2240.38|2238.88|0
1644858610000|2022-02-14 17:10:10|2240.58|2239.08|2240.51|2239.01|2240.66|2239.16|2240.21|2238.71|0
1644858620000|2022-02-14 17:10:20|2240.48|2238.98|2240.48|2238.98|2240.51|2239.01|2240.44|2238.94|0
1644858630000|2022-02-14 17:10:30|2240.49|2238.99|2240.7|2239.2|2241|2239.5|2240.49|2238.99|0
1644858640000|2022-02-14 17:10:40|2240.72|2239.22|2240.7|2239.2|2240.92|2239.42|2240.66|2239.16|0
1644858650000|2022-02-14 17:10:50|2240.79|2239.29|2241|2239.5|2241|2239.5|2240.7|2239.2|0
1644858660000|2022-02-14 17:11:00|2241.05|2239.55|2240.79|2239.29|2241.26|2239.76|2240.79|2239.29|0
1644858670000|2022-02-14 17:11:10|2240.83|2239.33|2240.87|2239.37|2240.87|2239.37|2240.61|2239.11|0
1644858680000|2022-02-14 17:11:20|2240.91|2239.41|2240.92|2239.42|2241.17|2239.67|2240.87|2239.37|0
1644858690000|2022-02-14 17:11:30|2240.96|2239.46|2241.22|2239.72|2241.22|2239.72|2240.92|2239.42|0
1644858700000|2022-02-14 17:11:40|2241.31|2239.81|2241.59|2240.09|2241.63|2240.13|2241.22|2239.72|0
1644858710000|2022-02-14 17:11:50|2241.61|2240.11|2241.63|2240.13|2241.67|2240.17|2241.11|2239.61|0
1644858720000|2022-02-14 17:12:00|2241.67|2240.17|2241.82|2240.32|2241.89|2240.39|2241.33|2239.83|0
1644858730000|2022-02-14 17:12:10|2241.85|2240.35|2241.59|2240.09|2241.89|2240.39|2241.59|2240.09|0
1644858740000|2022-02-14 17:12:20|2241.56|2240.06|2241.56|2240.06|2241.85|2240.35|2241.46|2239.96|0
1644858750000|2022-02-14 17:12:30|2241.46|2239.96|2241.26|2239.76|2241.63|2240.13|2241.26|2239.76|0
1644858760000|2022-02-14 17:12:40|2241.22|2239.72|2241.93|2240.43|2241.93|2240.43|2241.22|2239.72|0
1644858770000|2022-02-14 17:12:50|2241.95|2240.45|2242.15|2240.65|2242.19|2240.69|2241.93|2240.43|0
1644858780000|2022-02-14 17:13:00|2242.11|2240.61|2241.89|2240.39|2242.38|2240.88|2241.89|2240.39|0
1644858790000|2022-02-14 17:13:10|2241.82|2240.32|2241.56|2240.06|2241.85|2240.35|2241.37|2239.87|0
1644858800000|2022-02-14 17:13:20|2241.46|2239.96|2241.24|2239.74|2241.56|2240.06|2240.9|2239.4|0
1644858810000|2022-02-14 17:13:30|2241.2|2239.7|2241.07|2239.57|2241.24|2239.74|2241.03|2239.53|0
1644858820000|2022-02-14 17:13:40|2241.09|2239.59|2241.3|2239.8|2241.33|2239.83|2241.09|2239.59|0
1644858830000|2022-02-14 17:13:50|2241.33|2239.83|2241.33|2239.83|2241.63|2240.13|2241.33|2239.83|0
1644858840000|2022-02-14 17:14:00|2241.31|2239.81|2241.2|2239.7|2241.33|2239.83|2241.05|2239.55|0
1644858850000|2022-02-14 17:14:10|2241.11|2239.61|2241.37|2239.87|2241.41|2239.91|2241.03|2239.53|0
1644858860000|2022-02-14 17:14:20|2241.28|2239.78|2241.45|2239.95|2241.49|2239.99|2241.19|2239.69|0
1644858870000|2022-02-14 17:14:30|2241.49|2239.99|2241.41|2239.91|2241.49|2239.99|2241.19|2239.69|0
1644858880000|2022-02-14 17:14:40|2241.45|2239.95|2241.5|2240|2241.5|2240|2241.33|2239.83|0
1644858890000|2022-02-14 17:14:50|2241.59|2240.09|2241.61|2240.11|2241.63|2240.13|2241.37|2239.87|0
1644858900000|2022-02-14 17:15:00|2241.63|2240.13|2242.01|2240.51|2242.03|2240.53|2241.63|2240.13|0
1644858910000|2022-02-14 17:15:10|2242.05|2240.55|2242.03|2240.53|2242.27|2240.77|2241.84|2240.34|0
1644858920000|2022-02-14 17:15:20|2242.01|2240.51|2242.23|2240.73|2242.23|2240.73|2241.89|2240.39|0
1644858930000|2022-02-14 17:15:30|2242.27|2240.77|2243.22|2241.72|2243.22|2241.72|2242.23|2240.73|0
1644858940000|2022-02-14 17:15:40|2243.13|2241.63|2242.67|2241.17|2243.31|2241.81|2242.67|2241.17|0
1644858950000|2022-02-14 17:15:50|2242.64|2241.14|2242.38|2240.88|2242.67|2241.17|2242.24|2240.74|0
1644858960000|2022-02-14 17:16:00|2242.41|2240.91|2242.49|2240.99|2242.58|2241.08|2242.15|2240.65|0
1644858970000|2022-02-14 17:16:10|2242.45|2240.95|2242.27|2240.77|2242.66|2241.16|2242.27|2240.77|0
1644858980000|2022-02-14 17:16:20|2242.31|2240.81|2242.05|2240.55|2242.31|2240.81|2242.05|2240.55|0
1644858990000|2022-02-14 17:16:30|2241.97|2240.47|2241.97|2240.47|2242.01|2240.51|2241.75|2240.25|0
1644859000000|2022-02-14 17:16:40|2241.93|2240.43|2242.08|2240.58|2242.08|2240.58|2241.75|2240.25|0
1644859010000|2022-02-14 17:16:50|2242.27|2240.77|2242.38|2240.88|2242.42|2240.92|2242.27|2240.77|0
1644859020000|2022-02-14 17:17:00|2242.42|2240.92|2242.27|2240.77|2242.64|2241.14|2242.05|2240.55|0
1644859030000|2022-02-14 17:17:10|2242.23|2240.73|2242.03|2240.53|2242.23|2240.73|2241.97|2240.47|0
1644859040000|2022-02-14 17:17:20|2242.01|2240.51|2242.05|2240.55|2242.05|2240.55|2241.78|2240.28|0
1644859050000|2022-02-14 17:17:30|2242.01|2240.51|2241.56|2240.06|2242.01|2240.51|2241.56|2240.06|0
1644859060000|2022-02-14 17:17:40|2241.52|2240.02|2241.49|2239.99|2241.65|2240.15|2241.3|2239.8|0
1644859070000|2022-02-14 17:17:50|2241.52|2240.02|2241.52|2240.02|2241.56|2240.06|2241.39|2239.89|0
1644859080000|2022-02-14 17:18:00|2241.51|2240.01|2241.45|2239.95|2241.56|2240.06|2241.19|2239.69|0
1644859090000|2022-02-14 17:18:10|2241.36|2239.86|2240.97|2239.47|2241.36|2239.86|2240.97|2239.47|0
1644859100000|2022-02-14 17:18:20|2241|2239.5|2241.53|2240.03|2241.53|2240.03|2241|2239.5|0
1644859110000|2022-02-14 17:18:30|2241.49|2239.99|2241.04|2239.54|2241.53|2240.03|2240.97|2239.47|0
1644859120000|2022-02-14 17:18:40|2241.14|2239.64|2240.71|2239.21|2241.17|2239.67|2240.71|2239.21|0
1644859130000|2022-02-14 17:18:50|2240.74|2239.24|2240.78|2239.28|2240.78|2239.28|2240.71|2239.21|0
1644859140000|2022-02-14 17:19:00|2240.86|2239.36|2241.08|2239.58|2241.34|2239.84|2240.86|2239.36|0
1644859150000|2022-02-14 17:19:10|2241.04|2239.54|2241.04|2239.54|2241.3|2239.8|2241.04|2239.54|0
1644859160000|2022-02-14 17:19:20|2241.08|2239.58|2241.04|2239.54|2241.21|2239.71|2241|2239.5|0
1644859170000|2022-02-14 17:19:30|2241.08|2239.58|2240.93|2239.43|2241.08|2239.58|2240.78|2239.28|0
1644859180000|2022-02-14 17:19:40|2240.84|2239.34|2240.82|2239.32|2240.86|2239.36|2240.78|2239.28|0
1644859190000|2022-02-14 17:19:50|2240.86|2239.36|2241.12|2239.62|2241.38|2239.88|2240.82|2239.32|0
1644859200000|2022-02-14 17:20:00|2241.08|2239.58|2241.62|2240.12|2241.82|2240.32|2240.95|2239.45|0
1644859210000|2022-02-14 17:20:10|2241.6|2240.1|2241.9|2240.4|2242.16|2240.66|2241.55|2240.05|0
1644859220000|2022-02-14 17:20:20|2242.09|2240.59|2242.16|2240.66|2242.42|2240.92|2241.82|2240.32|0
1644859230000|2022-02-14 17:20:30|2242.2|2240.7|2242.22|2240.72|2242.5|2241|2242.12|2240.62|0
1644859240000|2022-02-14 17:20:40|2242.12|2240.62|2241.86|2240.36|2242.25|2240.75|2241.86|2240.36|0
1644859250000|2022-02-14 17:20:50|2242.05|2240.55|2242.16|2240.66|2242.38|2240.88|2242.05|2240.55|0
1644859260000|2022-02-14 17:21:00|2242.2|2240.7|2242.77|2241.27|2242.79|2241.29|2242.2|2240.7|0
1644859270000|2022-02-14 17:21:10|2242.87|2241.37|2242.11|2240.61|2242.9|2241.4|2242.11|2240.61|0
1644859280000|2022-02-14 17:21:20|2242.02|2240.52|2241.7|2240.2|2242.16|2240.66|2241.64|2240.14|0
1644859290000|2022-02-14 17:21:30|2241.88|2240.38|2241.68|2240.18|2241.9|2240.4|2241.42|2239.92|0
1644859300000|2022-02-14 17:21:40|2241.59|2240.09|2242.24|2240.74|2242.28|2240.78|2241.59|2240.09|0
1644859310000|2022-02-14 17:21:50|2242.22|2240.72|2242.2|2240.7|2242.46|2240.96|2242.18|2240.68|0
1644859320000|2022-02-14 17:22:00|2242.24|2240.74|2242.5|2241|2242.54|2241.04|2242.07|2240.57|0
1644859330000|2022-02-14 17:22:10|2242.46|2240.96|2242.24|2240.74|2242.46|2240.96|2242.15|2240.65|0
1644859340000|2022-02-14 17:22:20|2242.28|2240.78|2242.54|2241.04|2242.54|2241.04|2242.24|2240.74|0
1644859350000|2022-02-14 17:22:30|2242.44|2240.94|2242.28|2240.78|2242.5|2241|2242.24|2240.74|0
1644859360000|2022-02-14 17:22:40|2242.26|2240.76|2242.2|2240.7|2242.84|2241.34|2242.16|2240.66|0
1644859370000|2022-02-14 17:22:50|2242.16|2240.66|2242.16|2240.66|2242.35|2240.85|2241.9|2240.4|0
1644859380000|2022-02-14 17:23:00|2242.12|2240.62|2241.75|2240.25|2242.12|2240.62|2241.56|2240.06|0
1644859390000|2022-02-14 17:23:10|2241.77|2240.27|2241.64|2240.14|2241.9|2240.4|2241.6|2240.1|0
1644859400000|2022-02-14 17:23:20|2241.6|2240.1|2241.9|2240.4|2241.94|2240.44|2241.6|2240.1|0
1644859410000|2022-02-14 17:23:30|2241.86|2240.36|2241.86|2240.36|2241.9|2240.4|2241.6|2240.1|0
1644859420000|2022-02-14 17:23:40|2241.77|2240.27|2241.9|2240.4|2241.94|2240.44|2241.64|2240.14|0
1644859430000|2022-02-14 17:23:50|2241.94|2240.44|2241.83|2240.33|2241.98|2240.48|2241.72|2240.22|0
1644859440000|2022-02-14 17:24:00|2241.81|2240.31|2242.46|2240.96|2242.46|2240.96|2241.72|2240.22|0
1644859450000|2022-02-14 17:24:10|2242.37|2240.87|2242.89|2241.39|2243.06|2241.56|2242.37|2240.87|0
1644859460000|2022-02-14 17:24:20|2242.8|2241.3|2242.98|2241.48|2243.02|2241.52|2242.76|2241.26|0
1644859470000|2022-02-14 17:24:30|2242.89|2241.39|2242.94|2241.44|2243.02|2241.52|2242.64|2241.14|0
1644859480000|2022-02-14 17:24:40|2242.9|2241.4|2242.51|2241.01|2242.94|2241.44|2242.51|2241.01|0
1644859490000|2022-02-14 17:24:50|2242.61|2241.11|2242.61|2241.11|2242.64|2241.14|2242.42|2240.92|0
1644859500000|2022-02-14 17:25:00|2242.64|2241.14|2242.79|2241.29|2242.87|2241.37|2242.35|2240.85|0
1644859510000|2022-02-14 17:25:10|2242.7|2241.2|2242.66|2241.16|2242.79|2241.29|2242.53|2241.03|0
1644859520000|2022-02-14 17:25:20|2242.57|2241.07|2243.2|2241.7|2243.2|2241.7|2242.53|2241.03|0
1644859530000|2022-02-14 17:25:30|2243.18|2241.68|2243.11|2241.61|2243.5|2242|2242.94|2241.44|0
1644859540000|2022-02-14 17:25:40|2243.2|2241.7|2242.98|2241.48|2243.28|2241.78|2242.98|2241.48|0
1644859550000|2022-02-14 17:25:50|2242.94|2241.44|2242.9|2241.4|2242.94|2241.44|2242.89|2241.39|0
1644859560000|2022-02-14 17:26:00|2242.87|2241.37|2242.72|2241.22|2242.98|2241.48|2242.12|2240.62|0
1644859570000|2022-02-14 17:26:10|2242.68|2241.18|2242.64|2241.14|2242.81|2241.31|2242.64|2241.14|0
1644859580000|2022-02-14 17:26:20|2242.59|2241.09|2242.42|2240.92|2242.59|2241.09|2242.38|2240.88|0
1644859590000|2022-02-14 17:26:30|2242.46|2240.96|2242.42|2240.92|2242.64|2241.14|2242.16|2240.66|0
1644859600000|2022-02-14 17:26:40|2242.51|2241.01|2242.25|2240.75|2242.59|2241.09|2242.16|2240.66|0
1644859610000|2022-02-14 17:26:50|2242.35|2240.85|2242.68|2241.18|2242.68|2241.18|2242.35|2240.85|0
1644859620000|2022-02-14 17:27:00|2242.7|2241.2|2242.96|2241.46|2242.98|2241.48|2242.7|2241.2|0
1644859630000|2022-02-14 17:27:10|2242.98|2241.48|2242.98|2241.48|2243.32|2241.82|2242.94|2241.44|0
1644859640000|2022-02-14 17:27:20|2243.02|2241.52|2242.98|2241.48|2243.02|2241.52|2242.68|2241.18|0
1644859650000|2022-02-14 17:27:30|2243.02|2241.52|2243.28|2241.78|2243.32|2241.82|2243.02|2241.52|0
1644859660000|2022-02-14 17:27:40|2243.36|2241.86|2243.28|2241.78|2243.54|2242.04|2243.28|2241.78|0
1644859670000|2022-02-14 17:27:50|2243.24|2241.74|2243.24|2241.74|2243.37|2241.87|2243.2|2241.7|0
1644859680000|2022-02-14 17:28:00|2243.2|2241.7|2242.64|2241.14|2243.2|2241.7|2242.61|2241.11|0
1644859690000|2022-02-14 17:28:10|2242.66|2241.16|2243.1|2241.6|2243.1|2241.6|2242.64|2241.14|0
1644859700000|2022-02-14 17:28:20|2243.19|2241.69|2243.11|2241.61|2243.28|2241.78|2242.98|2241.48|0
1644859710000|2022-02-14 17:28:30|2243.02|2241.52|2243.02|2241.52|2243.02|2241.52|2242.76|2241.26|0
1644859720000|2022-02-14 17:28:40|2243.06|2241.56|2243.19|2241.69|2243.34|2241.84|2243.02|2241.52|0
1644859730000|2022-02-14 17:28:50|2243.28|2241.78|2243.28|2241.78|2243.32|2241.82|2243.06|2241.56|0
1644859740000|2022-02-14 17:29:00|2243.1|2241.6|2243.32|2241.82|2243.36|2241.86|2243.02|2241.52|0
1644859750000|2022-02-14 17:29:10|2243.28|2241.78|2243.15|2241.65|2243.28|2241.78|2243.02|2241.52|0
1644859760000|2022-02-14 17:29:20|2243.06|2241.56|2243.32|2241.82|2243.32|2241.82|2243.02|2241.52|0
1644859770000|2022-02-14 17:29:30|2243.39|2241.89|2243.92|2242.42|2243.92|2242.42|2243.39|2241.89|0
1644859780000|2022-02-14 17:29:40|2244.1|2242.6|2244.81|2243.31|2244.81|2243.31|2244.1|2242.6|0
1644859790000|2022-02-14 17:29:50|2244.89|2243.39|2244.96|2243.46|2245|2243.5|2244.81|2243.31|0
1644859800000|2022-02-14 17:30:00|2244.93|2243.43|2245.54|2244.04|2245.67|2244.17|2244.72|2243.22|0
1644859810000|2022-02-14 17:30:10|2245.63|2244.13|2245.7|2244.2|2245.71|2244.21|2245.54|2244.04|0
1644859820000|2022-02-14 17:30:20|2245.66|2244.16|2244.86|2243.36|2245.66|2244.16|2244.86|2243.36|0
1644859830000|2022-02-14 17:30:30|2244.95|2243.45|2245.55|2244.05|2245.55|2244.05|2244.86|2243.36|0
1644859840000|2022-02-14 17:30:40|2245.51|2244.01|2245.68|2244.18|2245.85|2244.35|2245.45|2243.95|0
1644859850000|2022-02-14 17:30:50|2245.72|2244.22|2246.27|2244.77|2246.27|2244.77|2245.72|2244.22|0
1644859860000|2022-02-14 17:31:00|2246.35|2244.85|2245.81|2244.31|2246.35|2244.85|2245.75|2244.25|0
1644859870000|2022-02-14 17:31:10|2245.87|2244.37|2245.62|2244.12|2245.92|2244.42|2245.53|2244.03|0
1644859880000|2022-02-14 17:31:20|2245.72|2244.22|2245.66|2244.16|2245.75|2244.25|2245.59|2244.09|0
1644859890000|2022-02-14 17:31:30|2245.75|2244.25|2246.01|2244.51|2246.09|2244.59|2245.62|2244.12|0
1644859900000|2022-02-14 17:31:40|2245.92|2244.42|2246.74|2245.24|2246.74|2245.24|2245.92|2244.42|0
1644859910000|2022-02-14 17:31:50|2246.65|2245.15|2246.57|2245.07|2246.87|2245.37|2246.31|2244.81|0
1644859920000|2022-02-14 17:32:00|2246.61|2245.11|2246.87|2245.37|2246.95|2245.45|2246.57|2245.07|0
1644859930000|2022-02-14 17:32:10|2246.91|2245.41|2246.65|2245.15|2246.91|2245.41|2246.65|2245.15|0
1644859940000|2022-02-14 17:32:20|2246.61|2245.11|2246.82|2245.32|2246.91|2245.41|2246.61|2245.11|0
1644859950000|2022-02-14 17:32:30|2246.84|2245.34|2246.95|2245.45|2246.95|2245.45|2246.65|2245.15|0
1644859960000|2022-02-14 17:32:40|2247.02|2245.52|2246.76|2245.26|2247.21|2245.71|2246.57|2245.07|0
1644859970000|2022-02-14 17:32:50|2246.78|2245.28|2246.5|2245|2246.83|2245.33|2246.5|2245|0
1644859980000|2022-02-14 17:33:00|2246.54|2245.04|2246.59|2245.09|2246.85|2245.35|2246.5|2245|0
1644859990000|2022-02-14 17:33:10|2246.5|2245|2246.38|2244.88|2246.59|2245.09|2246.38|2244.88|0
1644860000000|2022-02-14 17:33:20|2246.42|2244.92|2246.34|2244.84|2246.42|2244.92|2246.34|2244.84|0
1644860010000|2022-02-14 17:33:30|2246.31|2244.81|2245.95|2244.45|2246.34|2244.84|2245.82|2244.32|0
1644860020000|2022-02-14 17:33:40|2245.93|2244.43|2245.75|2244.25|2246.05|2244.55|2245.71|2244.21|0
1644860030000|2022-02-14 17:33:50|2245.77|2244.27|2245.77|2244.27|2245.88|2244.38|2245.71|2244.21|0
1644860040000|2022-02-14 17:34:00|2245.79|2244.29|2245.15|2243.65|2246.05|2244.55|2245.15|2243.65|0
1644860050000|2022-02-14 17:34:10|2245.11|2243.61|2245.11|2243.61|2245.15|2243.65|2244.85|2243.35|0
1644860060000|2022-02-14 17:34:20|2245.15|2243.65|2245.19|2243.69|2245.21|2243.71|2245.11|2243.61|0
1644860070000|2022-02-14 17:34:30|2245.23|2243.73|2245.19|2243.69|2245.41|2243.91|2244.89|2243.39|0
1644860080000|2022-02-14 17:34:40|2245.21|2243.71|2245.19|2243.69|2245.36|2243.86|2245.19|2243.69|0
1644860090000|2022-02-14 17:34:50|2245.23|2243.73|2245.49|2243.99|2245.73|2244.23|2245.19|2243.69|0
1644860100000|2022-02-14 17:35:00|2245.58|2244.08|2245.79|2244.29|2246.05|2244.55|2245.58|2244.08|0
1644860110000|2022-02-14 17:35:10|2245.77|2244.27|2244.93|2243.43|2245.79|2244.29|2244.89|2243.39|0
1644860120000|2022-02-14 17:35:20|2244.89|2243.39|2244.63|2243.13|2244.89|2243.39|2244.46|2242.96|0
1644860130000|2022-02-14 17:35:30|2244.72|2243.22|2244.8|2243.3|2245.02|2243.52|2244.61|2243.11|0
1644860140000|2022-02-14 17:35:40|2244.78|2243.28|2244.89|2243.39|2244.93|2243.43|2244.76|2243.26|0
1644860150000|2022-02-14 17:35:50|2244.91|2243.41|2244.85|2243.35|2245.19|2243.69|2244.85|2243.35|0
1644860160000|2022-02-14 17:36:00|2244.76|2243.26|2244.22|2242.72|2244.89|2243.39|2244.12|2242.62|0
1644860170000|2022-02-14 17:36:10|2244.25|2242.75|2244.33|2242.83|2244.33|2242.83|2244.12|2242.62|0
1644860180000|2022-02-14 17:36:20|2244.29|2242.79|2244.33|2242.83|2244.33|2242.83|2243.99|2242.49|0
1644860190000|2022-02-14 17:36:30|2244.29|2242.79|2244|2242.5|2244.33|2242.83|2243.96|2242.46|0
1644860200000|2022-02-14 17:36:40|2244.04|2242.54|2243.74|2242.24|2244.06|2242.56|2243.74|2242.24|0
1644860210000|2022-02-14 17:36:50|2243.7|2242.2|2243.57|2242.07|2243.7|2242.2|2243.4|2241.9|0
1644860220000|2022-02-14 17:37:00|2243.66|2242.16|2243.96|2242.46|2243.96|2242.46|2243.66|2242.16|0
1644860230000|2022-02-14 17:37:10|2244|2242.5|2244.13|2242.63|2244.26|2242.76|2243.92|2242.42|0
1644860240000|2022-02-14 17:37:20|2244.11|2242.61|2244|2242.5|2244.26|2242.76|2243.96|2242.46|0
1644860250000|2022-02-14 17:37:30|2244.04|2242.54|2244.04|2242.54|2244.26|2242.76|2244|2242.5|0
1644860260000|2022-02-14 17:37:40|2244|2242.5|2244|2242.5|2244.04|2242.54|2243.91|2242.41|0
1644860270000|2022-02-14 17:37:50|2243.96|2242.46|2244|2242.5|2244.04|2242.54|2243.78|2242.28|0
1644860280000|2022-02-14 17:38:00|2244.04|2242.54|2244|2242.5|2244.04|2242.54|2243.79|2242.29|0
1644860290000|2022-02-14 17:38:10|2244.04|2242.54|2244.37|2242.87|2244.41|2242.91|2244.04|2242.54|0
1644860300000|2022-02-14 17:38:20|2244.41|2242.91|2244.17|2242.67|2244.41|2242.91|2244.06|2242.56|0
1644860310000|2022-02-14 17:38:30|2244.15|2242.65|2244.02|2242.52|2244.19|2242.69|2243.89|2242.39|0
1644860320000|2022-02-14 17:38:40|2243.98|2242.48|2243.92|2242.42|2244.22|2242.72|2243.92|2242.42|0
1644860330000|2022-02-14 17:38:50|2243.96|2242.46|2244.35|2242.85|2244.35|2242.85|2243.96|2242.46|0
1644860340000|2022-02-14 17:39:00|2244.32|2242.82|2244.41|2242.91|2244.73|2243.23|2244.19|2242.69|0
1644860350000|2022-02-14 17:39:10|2244.45|2242.95|2244.19|2242.69|2244.48|2242.98|2244.19|2242.69|0
1644860360000|2022-02-14 17:39:20|2244.22|2242.72|2244.71|2243.21|2244.78|2243.28|2244.22|2242.72|0
1644860370000|2022-02-14 17:39:30|2244.74|2243.24|2244.61|2243.11|2244.87|2243.37|2244.48|2242.98|0
1644860380000|2022-02-14 17:39:40|2244.71|2243.21|2244.45|2242.95|2244.74|2243.24|2244.45|2242.95|0
1644860390000|2022-02-14 17:39:50|2244.46|2242.96|2244.48|2242.98|2244.78|2243.28|2244.46|2242.96|0
1644860400000|2022-02-14 17:40:00|2244.58|2243.08|2244.48|2242.98|2244.61|2243.11|2244.48|2242.98|0
1644860410000|2022-02-14 17:40:10|2244.58|2243.08|2245.08|2243.58|2245.12|2243.62|2244.48|2242.98|0
1644860420000|2022-02-14 17:40:20|2245.12|2243.62|2244.91|2243.41|2245.12|2243.62|2244.78|2243.28|0
1644860430000|2022-02-14 17:40:30|2244.87|2243.37|2245.08|2243.58|2245.08|2243.58|2244.78|2243.28|0
1644860440000|2022-02-14 17:40:40|2245.06|2243.56|2245.34|2243.84|2245.34|2243.84|2245.01|2243.51|0
1644860450000|2022-02-14 17:40:50|2245.3|2243.8|2245.68|2244.18|2245.72|2244.22|2245.12|2243.62|0
1644860460000|2022-02-14 17:41:00|2245.64|2244.14|2245.2|2243.7|2245.68|2244.18|2245.16|2243.66|0
1644860470000|2022-02-14 17:41:10|2245.18|2243.68|2245.16|2243.66|2245.2|2243.7|2245.16|2243.66|0
1644860480000|2022-02-14 17:41:20|2245.2|2243.7|2244.67|2243.17|2245.2|2243.7|2244.45|2242.95|0
1644860490000|2022-02-14 17:41:30|2244.64|2243.14|2244.84|2243.34|2244.97|2243.47|2244.54|2243.04|0
1644860500000|2022-02-14 17:41:40|2244.94|2243.44|2244.88|2243.38|2245.14|2243.64|2244.75|2243.25|0
1644860510000|2022-02-14 17:41:50|2244.97|2243.47|2244.71|2243.21|2245.01|2243.51|2244.67|2243.17|0
1644860520000|2022-02-14 17:42:00|2244.81|2243.31|2244.51|2243.01|2244.81|2243.31|2244.41|2242.91|0
1644860530000|2022-02-14 17:42:10|2244.6|2243.1|2244.38|2242.88|2244.64|2243.14|2244.34|2242.84|0
1644860540000|2022-02-14 17:42:20|2244.45|2242.95|2245.05|2243.55|2245.05|2243.55|2244.45|2242.95|0
1644860550000|2022-02-14 17:42:30|2245.01|2243.51|2245.18|2243.68|2245.31|2243.81|2245.01|2243.51|0
1644860560000|2022-02-14 17:42:40|2245.27|2243.77|2245.29|2243.79|2245.31|2243.81|2245.05|2243.55|0
1644860570000|2022-02-14 17:42:50|2245.31|2243.81|2245.65|2244.15|2245.91|2244.41|2245.22|2243.72|0
1644860580000|2022-02-14 17:43:00|2245.69|2244.19|2245.65|2244.15|2245.95|2244.45|2245.65|2244.15|0
1644860590000|2022-02-14 17:43:10|2245.74|2244.24|2245.87|2244.37|2245.91|2244.41|2245.65|2244.15|0
1644860600000|2022-02-14 17:43:20|2245.83|2244.33|2245.91|2244.41|2245.95|2244.45|2245.83|2244.33|0
1644860610000|2022-02-14 17:43:30|2245.87|2244.37|2245.95|2244.45|2245.95|2244.45|2245.87|2244.37|0
1644860620000|2022-02-14 17:43:40|2245.98|2244.48|2246.04|2244.54|2246.17|2244.67|2245.95|2244.45|0
1644860630000|2022-02-14 17:43:50|2245.95|2244.45|2246.08|2244.58|2246.17|2244.67|2245.91|2244.41|0
1644860640000|2022-02-14 17:44:00|2246.17|2244.67|2245.91|2244.41|2246.28|2244.78|2245.91|2244.41|0
1644860650000|2022-02-14 17:44:10|2246|2244.5|2246.11|2244.61|2246.17|2244.67|2245.95|2244.45|0
1644860660000|2022-02-14 17:44:20|2246.21|2244.71|2246.21|2244.71|2246.24|2244.74|2246.17|2244.67|0
1644860670000|2022-02-14 17:44:30|2246.24|2244.74|2246.1|2244.6|2246.62|2245.12|2246.06|2244.56|0
1644860680000|2022-02-14 17:44:40|2246.14|2244.64|2246.02|2244.52|2246.19|2244.69|2245.97|2244.47|0
1644860690000|2022-02-14 17:44:50|2245.98|2244.48|2245.69|2244.19|2245.98|2244.48|2245.69|2244.19|0
1644860700000|2022-02-14 17:45:00|2245.65|2244.15|2245.13|2243.63|2245.65|2244.15|2245.09|2243.59|0
1644860710000|2022-02-14 17:45:10|2245.15|2243.65|2245.69|2244.19|2245.69|2244.19|2245.13|2243.63|0
1644860720000|2022-02-14 17:45:20|2245.72|2244.22|2245.42|2243.92|2245.76|2244.26|2245.42|2243.92|0
1644860730000|2022-02-14 17:45:30|2245.46|2243.96|2245.65|2244.15|2245.95|2244.45|2245.46|2243.96|0
1644860740000|2022-02-14 17:45:40|2245.69|2244.19|2245.16|2243.66|2245.69|2244.19|2245.13|2243.63|0
1644860750000|2022-02-14 17:45:50|2245.22|2243.72|2245.39|2243.89|2245.42|2243.92|2245.16|2243.66|0
1644860760000|2022-02-14 17:46:00|2245.29|2243.79|2245.07|2243.57|2245.56|2244.06|2245.07|2243.57|0
1644860770000|2022-02-14 17:46:10|2245.05|2243.55|2245|2243.5|2245.16|2243.66|2244.9|2243.4|0
1644860780000|2022-02-14 17:46:20|2244.98|2243.48|2244.74|2243.24|2245.13|2243.63|2244.74|2243.24|0
1644860790000|2022-02-14 17:46:30|2244.64|2243.14|2244.61|2243.11|2244.77|2243.27|2244.44|2242.94|0
1644860800000|2022-02-14 17:46:40|2244.62|2243.12|2244.68|2243.18|2244.87|2243.37|2244.61|2243.11|0
1644860810000|2022-02-14 17:46:50|2244.65|2243.15|2244.94|2243.44|2244.94|2243.44|2244.52|2243.02|0
1644860820000|2022-02-14 17:47:00|2244.85|2243.35|2245.28|2243.78|2245.32|2243.82|2244.79|2243.29|0
1644860830000|2022-02-14 17:47:10|2245.24|2243.74|2245.37|2243.87|2245.54|2244.04|2245.2|2243.7|0
1644860840000|2022-02-14 17:47:20|2245.46|2243.96|2245.33|2243.83|2245.5|2244|2245.24|2243.74|0
1644860850000|2022-02-14 17:47:30|2245.24|2243.74|2245.73|2244.23|2245.73|2244.23|2245.24|2243.74|0
1644860860000|2022-02-14 17:47:40|2245.76|2244.26|2245.48|2243.98|2245.76|2244.26|2245.48|2243.98|0
1644860870000|2022-02-14 17:47:50|2245.5|2244|2245.58|2244.08|2245.58|2244.08|2245.37|2243.87|0
1644860880000|2022-02-14 17:48:00|2245.52|2244.02|2245.67|2244.17|2245.67|2244.17|2245.24|2243.74|0
1644860890000|2022-02-14 17:48:10|2245.71|2244.21|2246.1|2244.6|2246.18|2244.68|2245.54|2244.04|0
1644860900000|2022-02-14 17:48:20|2246.14|2244.64|2246.27|2244.77|2246.7|2245.2|2246.1|2244.6|0
1644860910000|2022-02-14 17:48:30|2246.18|2244.68|2246.06|2244.56|2246.36|2244.86|2246.06|2244.56|0
1644860920000|2022-02-14 17:48:40|2246.02|2244.52|2246.18|2244.68|2246.18|2244.68|2245.84|2244.34|0
1644860930000|2022-02-14 17:48:50|2246.36|2244.86|2246.34|2244.84|2246.6|2245.1|2246.27|2244.77|0
1644860940000|2022-02-14 17:49:00|2246.38|2244.88|2246.77|2245.27|2246.77|2245.27|2246.3|2244.8|0
1644860950000|2022-02-14 17:49:10|2246.86|2245.36|2246.81|2245.31|2247.07|2245.57|2246.77|2245.27|0
1644860960000|2022-02-14 17:49:20|2246.9|2245.4|2246.94|2245.44|2247.07|2245.57|2246.68|2245.18|0
1644860970000|2022-02-14 17:49:30|2246.9|2245.4|2246.81|2245.31|2246.9|2245.4|2246.68|2245.18|0
1644860980000|2022-02-14 17:49:40|2246.9|2245.4|2246.94|2245.44|2247.09|2245.59|2246.85|2245.35|0
1644860990000|2022-02-14 17:49:50|2247.03|2245.53|2247.34|2245.84|2247.34|2245.84|2246.98|2245.48|0
1644861000000|2022-02-14 17:50:00|2247.3|2245.8|2247.15|2245.65|2247.3|2245.8|2246.89|2245.39|0
1644861010000|2022-02-14 17:50:10|2247.13|2245.63|2247.5|2246|2247.5|2246|2247.13|2245.63|0
1644861020000|2022-02-14 17:50:20|2247.47|2245.97|2247.47|2245.97|2247.47|2245.97|2247.43|2245.93|0
1644861030000|2022-02-14 17:50:30|2247.5|2246|2247.37|2245.87|2247.5|2246|2247.21|2245.71|0
1644861040000|2022-02-14 17:50:40|2247.41|2245.91|2247.24|2245.74|2247.54|2246.04|2247.21|2245.71|0
1644861050000|2022-02-14 17:50:50|2247.28|2245.78|2247.21|2245.71|2247.47|2245.97|2247.17|2245.67|0
1644861060000|2022-02-14 17:51:00|2247.24|2245.74|2246.65|2245.15|2247.24|2245.74|2246.61|2245.11|0
1644861070000|2022-02-14 17:51:10|2246.68|2245.18|2246.68|2245.18|2246.78|2245.28|2246.61|2245.11|0
1644861080000|2022-02-14 17:51:20|2246.76|2245.26|2246.68|2245.18|2246.98|2245.48|2246.65|2245.15|0
1644861090000|2022-02-14 17:51:30|2246.72|2245.22|2246.42|2244.92|2246.72|2245.22|2246.39|2244.89|0
1644861100000|2022-02-14 17:51:40|2246.52|2245.02|2246.72|2245.22|2247.26|2245.76|2246.5|2245|0
1644861110000|2022-02-14 17:51:50|2246.68|2245.18|2246.72|2245.22|2246.72|2245.22|2246.57|2245.07|0
1644861120000|2022-02-14 17:52:00|2246.68|2245.18|2246.98|2245.48|2246.98|2245.48|2246.67|2245.17|0
1644861130000|2022-02-14 17:52:10|2246.95|2245.45|2246.55|2245.05|2246.95|2245.45|2246.39|2244.89|0
1644861140000|2022-02-14 17:52:20|2246.46|2244.96|2246.79|2245.29|2246.83|2245.33|2246.46|2244.96|0
1644861150000|2022-02-14 17:52:30|2246.7|2245.2|2246.4|2244.9|2246.74|2245.24|2246.4|2244.9|0
1644861160000|2022-02-14 17:52:40|2246.49|2244.99|2246.23|2244.73|2246.53|2245.03|2246.23|2244.73|0
1644861170000|2022-02-14 17:52:50|2246.27|2244.77|2246.27|2244.77|2246.31|2244.81|2246.21|2244.71|0
1644861180000|2022-02-14 17:53:00|2246.25|2244.75|2246.23|2244.73|2246.25|2244.75|2245.97|2244.47|0
1644861190000|2022-02-14 17:53:10|2246.14|2244.64|2246.07|2244.57|2246.31|2244.81|2246.07|2244.57|0
1644861200000|2022-02-14 17:53:20|2246.16|2244.66|2246.1|2244.6|2246.23|2244.73|2245.97|2244.47|0
1644861210000|2022-02-14 17:53:30|2246.2|2244.7|2246.01|2244.51|2246.23|2244.73|2245.93|2244.43|0
1644861220000|2022-02-14 17:53:40|2246.05|2244.55|2246.27|2244.77|2246.31|2244.81|2246.01|2244.51|0
1644861230000|2022-02-14 17:53:50|2246.23|2244.73|2246.14|2244.64|2246.29|2244.79|2246.01|2244.51|0
1644861240000|2022-02-14 17:54:00|2246.23|2244.73|2246.39|2244.89|2246.48|2244.98|2246.05|2244.55|0
1644861250000|2022-02-14 17:54:10|2246.57|2245.07|2246.82|2245.32|2246.95|2245.45|2246.48|2244.98|0
1644861260000|2022-02-14 17:54:20|2246.72|2245.22|2246.61|2245.11|2246.91|2245.41|2246.61|2245.11|0
1644861270000|2022-02-14 17:54:30|2246.63|2245.13|2246.95|2245.45|2246.95|2245.45|2246.63|2245.13|0
1644861280000|2022-02-14 17:54:40|2246.98|2245.48|2246.91|2245.41|2246.98|2245.48|2246.91|2245.41|0
1644861290000|2022-02-14 17:54:50|2246.87|2245.37|2247.11|2245.61|2247.24|2245.74|2246.78|2245.28|0
1644861300000|2022-02-14 17:55:00|2247.02|2245.52|2246.35|2244.85|2247.08|2245.58|2246.31|2244.81|0
1644861310000|2022-02-14 17:55:10|2246.31|2244.81|2246.01|2244.51|2246.31|2244.81|2245.97|2244.47|0
1644861320000|2022-02-14 17:55:20|2245.93|2244.43|2245.47|2243.97|2245.97|2244.47|2245.45|2243.95|0
1644861330000|2022-02-14 17:55:30|2245.49|2243.99|2245.49|2243.99|2245.79|2244.29|2245.45|2243.95|0
1644861340000|2022-02-14 17:55:40|2245.58|2244.08|2246.01|2244.51|2246.09|2244.59|2245.49|2243.99|0
1644861350000|2022-02-14 17:55:50|2246.03|2244.53|2246.26|2244.76|2246.52|2245.02|2245.92|2244.42|0
1644861360000|2022-02-14 17:56:00|2246.24|2244.74|2245.75|2244.25|2246.35|2244.85|2245.75|2244.25|0
1644861370000|2022-02-14 17:56:10|2245.71|2244.21|2246.05|2244.55|2246.09|2244.59|2245.62|2244.12|0
1644861380000|2022-02-14 17:56:20|2246.07|2244.57|2246.05|2244.55|2246.2|2244.7|2245.97|2244.47|0
1644861390000|2022-02-14 17:56:30|2246.03|2244.53|2245.96|2244.46|2246.05|2244.55|2245.77|2244.27|0
1644861400000|2022-02-14 17:56:40|2246.05|2244.55|2245.75|2244.25|2246.05|2244.55|2245.75|2244.25|0
1644861410000|2022-02-14 17:56:50|2245.79|2244.29|2245.59|2244.09|2245.79|2244.29|2245.51|2244.01|0
1644861420000|2022-02-14 17:57:00|2245.55|2244.05|2245.98|2244.48|2246.11|2244.61|2245.51|2244.01|0
1644861430000|2022-02-14 17:57:10|2246|2244.5|2245.77|2244.27|2246.11|2244.61|2245.77|2244.27|0
1644861440000|2022-02-14 17:57:20|2245.81|2244.31|2245.81|2244.31|2245.87|2244.37|2245.77|2244.27|0
1644861450000|2022-02-14 17:57:30|2245.73|2244.23|2245.21|2243.71|2245.73|2244.23|2244.95|2243.45|0
1644861460000|2022-02-14 17:57:40|2245.23|2243.73|2245.05|2243.55|2245.25|2243.75|2244.88|2243.38|0
1644861470000|2022-02-14 17:57:50|2245.14|2243.64|2245.19|2243.69|2245.32|2243.82|2244.88|2243.38|0
1644861480000|2022-02-14 17:58:00|2245.18|2243.68|2244.97|2243.47|2245.47|2243.97|2244.93|2243.43|0
1644861490000|2022-02-14 17:58:10|2244.88|2243.38|2244.89|2243.39|2245.06|2243.56|2244.8|2243.3|0
1644861500000|2022-02-14 17:58:20|2244.98|2243.48|2244.8|2243.3|2245.06|2243.56|2244.72|2243.22|0
1644861510000|2022-02-14 17:58:30|2244.89|2243.39|2245.02|2243.52|2245.02|2243.52|2244.76|2243.26|0
1644861520000|2022-02-14 17:58:40|2245|2243.5|2245.06|2243.56|2245.08|2243.58|2245|2243.5|0
1644861530000|2022-02-14 17:58:50|2245.15|2243.65|2245.15|2243.65|2245.34|2243.84|2245.15|2243.65|0
1644861540000|2022-02-14 17:59:00|2245.24|2243.74|2245.36|2243.86|2245.36|2243.86|2245.02|2243.52|0
1644861550000|2022-02-14 17:59:10|2245.4|2243.9|2245.62|2244.12|2245.62|2244.12|2245.4|2243.9|0
1644861560000|2022-02-14 17:59:20|2245.58|2244.08|2245.12|2243.62|2245.58|2244.08|2245.1|2243.6|0
1644861570000|2022-02-14 17:59:30|2245.1|2243.6|2245.36|2243.86|2245.4|2243.9|2245.1|2243.6|0
1644861580000|2022-02-14 17:59:40|2245.34|2243.84|2245.4|2243.9|2245.49|2243.99|2245.32|2243.82|0
1644861590000|2022-02-14 17:59:50|2245.42|2243.92|2245.62|2244.12|2245.66|2244.16|2245.42|2243.92|0
1644861600000|2022-02-14 18:00:00|2245.66|2244.16|2246.18|2244.68|2246.2|2244.7|2245.6|2244.1|0
1644861610000|2022-02-14 18:00:10|2246.09|2244.59|2246.18|2244.68|2246.27|2244.77|2245.9|2244.4|0
1644861620000|2022-02-14 18:00:20|2246.16|2244.66|2246.22|2244.72|2246.44|2244.94|2246.14|2244.64|0
1644861630000|2022-02-14 18:00:30|2246.18|2244.68|2245.88|2244.38|2246.44|2244.94|2245.88|2244.38|0
1644861640000|2022-02-14 18:00:40|2245.9|2244.4|2246.18|2244.68|2246.48|2244.98|2245.88|2244.38|0
1644861650000|2022-02-14 18:00:50|2246.22|2244.72|2246.22|2244.72|2246.35|2244.85|2246.16|2244.66|0
1644861660000|2022-02-14 18:01:00|2246.18|2244.68|2246.44|2244.94|2246.44|2244.94|2246.18|2244.68|0
1644861670000|2022-02-14 18:01:10|2246.42|2244.92|2246.27|2244.77|2246.57|2245.07|2246.27|2244.77|0
1644861680000|2022-02-14 18:01:20|2246.18|2244.68|2245.62|2244.12|2246.22|2244.72|2245.58|2244.08|0
1644861690000|2022-02-14 18:01:30|2245.58|2244.08|2245.51|2244.01|2245.58|2244.08|2245.28|2243.78|0
1644861700000|2022-02-14 18:01:40|2245.54|2244.04|2245.21|2243.71|2245.8|2244.3|2245.13|2243.63|0
1644861710000|2022-02-14 18:01:50|2245.17|2243.67|2245.47|2243.97|2245.47|2243.97|2245.17|2243.67|0
1644861720000|2022-02-14 18:02:00|2245.43|2243.93|2244.87|2243.37|2245.47|2243.97|2244.87|2243.37|0
1644861730000|2022-02-14 18:02:10|2244.91|2243.41|2244.7|2243.2|2244.91|2243.41|2244.57|2243.07|0
1644861740000|2022-02-14 18:02:20|2244.79|2243.29|2245.13|2243.63|2245.15|2243.65|2244.79|2243.29|0
1644861750000|2022-02-14 18:02:30|2245.09|2243.59|2245|2243.5|2245.21|2243.71|2244.87|2243.37|0
1644861760000|2022-02-14 18:02:40|2244.91|2243.41|2245.34|2243.84|2245.34|2243.84|2244.91|2243.41|0
1644861770000|2022-02-14 18:02:50|2245.25|2243.75|2245.43|2243.93|2245.47|2243.97|2245.21|2243.71|0
1644861780000|2022-02-14 18:03:00|2245.47|2243.97|2245.71|2244.21|2245.8|2244.3|2245.47|2243.97|0
1644861790000|2022-02-14 18:03:10|2245.69|2244.19|2245.69|2244.19|2245.86|2244.36|2245.56|2244.06|0
1644861800000|2022-02-14 18:03:20|2245.65|2244.15|2245.75|2244.25|2245.77|2244.27|2245.43|2243.93|0
1644861810000|2022-02-14 18:03:30|2245.73|2244.23|2246.03|2244.53|2246.03|2244.53|2245.73|2244.23|0
1644861820000|2022-02-14 18:03:40|2245.99|2244.49|2245.99|2244.49|2246.1|2244.6|2245.99|2244.49|0
1644861830000|2022-02-14 18:03:50|2246.03|2244.53|2245.77|2244.27|2246.03|2244.53|2245.73|2244.23|0
1644861840000|2022-02-14 18:04:00|2245.79|2244.29|2245.99|2244.49|2246.29|2244.79|2245.79|2244.29|0
1644861850000|2022-02-14 18:04:10|2245.95|2244.45|2246.12|2244.62|2246.16|2244.66|2245.95|2244.45|0
1644861860000|2022-02-14 18:04:20|2246.03|2244.53|2246.42|2244.92|2246.57|2245.07|2246.03|2244.53|0
1644861870000|2022-02-14 18:04:30|2246.33|2244.83|2246.59|2245.09|2246.59|2245.09|2246.29|2244.79|0
1644861880000|2022-02-14 18:04:40|2246.51|2245.01|2246.43|2244.93|2246.56|2245.06|2246.33|2244.83|0
1644861890000|2022-02-14 18:04:50|2246.34|2244.84|2246.52|2245.02|2246.54|2245.04|2246.26|2244.76|0
1644861900000|2022-02-14 18:05:00|2246.56|2245.06|2246.99|2245.49|2246.99|2245.49|2246.56|2245.06|0
1644861910000|2022-02-14 18:05:10|2247.08|2245.58|2247.34|2245.84|2247.71|2246.21|2247.08|2245.58|0
1644861920000|2022-02-14 18:05:20|2247.36|2245.86|2247.34|2245.84|2247.38|2245.88|2247.3|2245.8|0
1644861930000|2022-02-14 18:05:30|2247.38|2245.88|2247.38|2245.88|2247.42|2245.92|2247.12|2245.62|0
1644861940000|2022-02-14 18:05:40|2247.42|2245.92|2247.42|2245.92|2247.49|2245.99|2247.38|2245.88|0
1644861950000|2022-02-14 18:05:50|2247.4|2245.9|2248.65|2247.15|2248.69|2247.19|2247.4|2245.9|0
1644861960000|2022-02-14 18:06:00|2248.69|2247.19|2248.65|2247.15|2248.69|2247.19|2248.61|2247.11|0
1644861970000|2022-02-14 18:06:10|2248.61|2247.11|2247.83|2246.33|2248.61|2247.11|2247.79|2246.29|0
1644861980000|2022-02-14 18:06:20|2247.79|2246.29|2247.47|2245.97|2247.79|2246.29|2247.47|2245.97|0
1644861990000|2022-02-14 18:06:30|2247.49|2245.99|2247.45|2245.95|2247.62|2246.12|2247.45|2245.95|0
1644862000000|2022-02-14 18:06:40|2247.38|2245.88|2247.45|2245.95|2247.49|2245.99|2247.32|2245.82|0
1644862010000|2022-02-14 18:06:50|2247.49|2245.99|2247.68|2246.18|2247.71|2246.21|2247.49|2245.99|0
1644862020000|2022-02-14 18:07:00|2247.64|2246.14|2248.05|2246.55|2248.05|2246.55|2247.64|2246.14|0
1644862030000|2022-02-14 18:07:10|2248.01|2246.51|2247.08|2245.58|2248.01|2246.51|2247.08|2245.58|0
1644862040000|2022-02-14 18:07:20|2247.12|2245.62|2247.12|2245.62|2247.38|2245.88|2247.04|2245.54|0
1644862050000|2022-02-14 18:07:30|2247.15|2245.65|2247.42|2245.92|2247.64|2246.14|2247.15|2245.65|0
1644862060000|2022-02-14 18:07:40|2247.38|2245.88|2248.08|2246.58|2248.12|2246.62|2247.34|2245.84|0
1644862070000|2022-02-14 18:07:50|2248.04|2246.54|2247.86|2246.36|2248.08|2246.58|2247.82|2246.32|0
1644862080000|2022-02-14 18:08:00|2247.9|2246.4|2248.12|2246.62|2248.12|2246.62|2247.56|2246.06|0
1644862090000|2022-02-14 18:08:10|2248.08|2246.58|2247.82|2246.32|2248.1|2246.6|2247.78|2246.28|0
1644862100000|2022-02-14 18:08:20|2247.78|2246.28|2247.62|2246.12|2247.78|2246.28|2247.43|2245.93|0
1644862110000|2022-02-14 18:08:30|2247.66|2246.16|2247.66|2246.16|2247.66|2246.16|2247.4|2245.9|0
1644862120000|2022-02-14 18:08:40|2247.62|2246.12|2247.7|2246.2|2248.04|2246.54|2247.62|2246.12|0
1644862130000|2022-02-14 18:08:50|2247.74|2246.24|2247.92|2246.42|2247.92|2246.42|2247.7|2246.2|0
1644862140000|2022-02-14 18:09:00|2247.96|2246.46|2247.7|2246.2|2247.96|2246.46|2247.7|2246.2|0
1644862150000|2022-02-14 18:09:10|2247.62|2246.12|2247.31|2245.81|2247.62|2246.12|2247.18|2245.68|0
1644862160000|2022-02-14 18:09:20|2247.4|2245.9|2247.4|2245.9|2247.48|2245.98|2247.4|2245.9|0
1644862170000|2022-02-14 18:09:30|2247.36|2245.86|2247.18|2245.68|2247.36|2245.86|2247.14|2245.64|0
1644862180000|2022-02-14 18:09:40|2247.14|2245.64|2246.98|2245.48|2247.2|2245.7|2246.92|2245.42|0
1644862190000|2022-02-14 18:09:50|2246.99|2245.49|2247.18|2245.68|2247.22|2245.72|2246.99|2245.49|0
1644862200000|2022-02-14 18:10:00|2247.2|2245.7|2247.44|2245.94|2247.91|2246.41|2247.2|2245.7|0
1644862210000|2022-02-14 18:10:10|2247.25|2245.75|2247.31|2245.81|2247.5|2246|2247.22|2245.72|0
1644862220000|2022-02-14 18:10:20|2247.4|2245.9|2247.74|2246.24|2247.78|2246.28|2247.4|2245.9|0
1644862230000|2022-02-14 18:10:30|2247.76|2246.26|2247.55|2246.05|2247.81|2246.31|2247.52|2246.02|0
1644862240000|2022-02-14 18:10:40|2247.52|2246.02|2247.25|2245.75|2247.55|2246.05|2247.22|2245.72|0
1644862250000|2022-02-14 18:10:50|2247.35|2245.85|2246.96|2245.46|2247.55|2246.05|2246.96|2245.46|0
1644862260000|2022-02-14 18:11:00|2246.92|2245.42|2246.88|2245.38|2247.09|2245.59|2246.84|2245.34|0
1644862270000|2022-02-14 18:11:10|2246.84|2245.34|2246.84|2245.34|2246.88|2245.38|2246.62|2245.12|0
1644862280000|2022-02-14 18:11:20|2246.88|2245.38|2246.88|2245.38|2247.01|2245.51|2246.82|2245.32|0
1644862290000|2022-02-14 18:11:30|2246.97|2245.47|2247.14|2245.64|2247.14|2245.64|2246.88|2245.38|0
1644862300000|2022-02-14 18:11:40|2247.1|2245.6|2246.93|2245.43|2247.14|2245.64|2246.89|2245.39|0
1644862310000|2022-02-14 18:11:50|2247.02|2245.52|2246.67|2245.17|2247.19|2245.69|2246.63|2245.13|0
1644862320000|2022-02-14 18:12:00|2246.63|2245.13|2245.63|2244.13|2246.67|2245.17|2245.59|2244.09|0
1644862330000|2022-02-14 18:12:10|2245.59|2244.09|2245.48|2243.98|2245.76|2244.26|2245.4|2243.9|0
1644862340000|2022-02-14 18:12:20|2245.5|2244|2246|2244.5|2246.04|2244.54|2245.48|2243.98|0
1644862350000|2022-02-14 18:12:30|2246.04|2244.54|2245.78|2244.28|2246.08|2244.58|2245.78|2244.28|0
1644862360000|2022-02-14 18:12:40|2245.74|2244.24|2245.52|2244.02|2245.78|2244.28|2245.44|2243.94|0
1644862370000|2022-02-14 18:12:50|2245.56|2244.06|2245.78|2244.28|2245.8|2244.3|2245.48|2243.98|0
1644862380000|2022-02-14 18:13:00|2245.76|2244.26|2246.34|2244.84|2246.34|2244.84|2245.74|2244.24|0
1644862390000|2022-02-14 18:13:10|2246.26|2244.76|2246.04|2244.54|2246.34|2244.84|2246.04|2244.54|0
1644862400000|2022-02-14 18:13:20|2246.08|2244.58|2246.34|2244.84|2246.43|2244.93|2246|2244.5|0
1644862410000|2022-02-14 18:13:30|2246.36|2244.86|2246.26|2244.76|2246.56|2245.06|2245.96|2244.46|0
1644862420000|2022-02-14 18:13:40|2246.22|2244.72|2246.26|2244.76|2246.35|2244.85|2246.18|2244.68|0
1644862430000|2022-02-14 18:13:50|2246.35|2244.85|2246.56|2245.06|2246.6|2245.1|2246.35|2244.85|0
1644862440000|2022-02-14 18:14:00|2246.52|2245.02|2246.52|2245.02|2246.6|2245.1|2246.3|2244.8|0
1644862450000|2022-02-14 18:14:10|2246.56|2245.06|2246.48|2244.98|2246.56|2245.06|2246.48|2244.98|0
1644862460000|2022-02-14 18:14:20|2246.45|2244.95|2245.89|2244.39|2246.45|2244.95|2245.89|2244.39|0
1644862470000|2022-02-14 18:14:30|2245.92|2244.42|2245.81|2244.31|2245.92|2244.42|2245.55|2244.05|0
1644862480000|2022-02-14 18:14:40|2245.85|2244.35|2245.63|2244.13|2245.89|2244.39|2245.59|2244.09|0
1644862490000|2022-02-14 18:14:50|2245.59|2244.09|2245.81|2244.31|2245.85|2244.35|2245.59|2244.09|0
1644862500000|2022-02-14 18:15:00|2245.89|2244.39|2246.33|2244.83|2246.33|2244.83|2245.77|2244.27|0
1644862510000|2022-02-14 18:15:10|2246.29|2244.79|2245.9|2244.4|2246.29|2244.79|2245.81|2244.31|0
1644862520000|2022-02-14 18:15:20|2245.81|2244.31|2245.73|2244.23|2245.92|2244.42|2245.43|2243.93|0
1644862530000|2022-02-14 18:15:30|2245.7|2244.2|2246.33|2244.83|2246.59|2245.09|2245.7|2244.2|0
1644862540000|2022-02-14 18:15:40|2246.37|2244.87|2246.2|2244.7|2246.63|2245.13|2246.07|2244.57|0
1644862550000|2022-02-14 18:15:50|2246.11|2244.61|2245.99|2244.49|2246.11|2244.61|2245.97|2244.47|0
1644862560000|2022-02-14 18:16:00|2246.03|2244.53|2246.25|2244.75|2246.25|2244.75|2245.71|2244.21|0
1644862570000|2022-02-14 18:16:10|2246.29|2244.79|2246.29|2244.79|2246.33|2244.83|2246.25|2244.75|0
1644862580000|2022-02-14 18:16:20|2246.31|2244.81|2246.29|2244.79|2246.33|2244.83|2246.29|2244.79|0
1644862590000|2022-02-14 18:16:30|2246.38|2244.88|2246.09|2244.59|2246.38|2244.88|2245.99|2244.49|0
1644862600000|2022-02-14 18:16:40|2245.99|2244.49|2246.25|2244.75|2246.25|2244.75|2245.99|2244.49|0
1644862610000|2022-02-14 18:16:50|2246.22|2244.72|2246.25|2244.75|2246.27|2244.77|2246.22|2244.72|0
1644862620000|2022-02-14 18:17:00|2246.22|2244.72|2246.18|2244.68|2246.25|2244.75|2245.96|2244.46|0
1644862630000|2022-02-14 18:17:10|2246.09|2244.59|2246.18|2244.68|2246.22|2244.72|2245.96|2244.46|0
1644862640000|2022-02-14 18:17:20|2246.16|2244.66|2246.22|2244.72|2246.22|2244.72|2245.96|2244.46|0
1644862650000|2022-02-14 18:17:30|2246.25|2244.75|2246.22|2244.72|2246.25|2244.75|2246.14|2244.64|0
1644862660000|2022-02-14 18:17:40|2246.18|2244.68|2246.27|2244.77|2246.4|2244.9|2246.18|2244.68|0
1644862670000|2022-02-14 18:17:50|2246.18|2244.68|2246.4|2244.9|2246.49|2244.99|2246.14|2244.64|0
1644862680000|2022-02-14 18:18:00|2246.42|2244.92|2246.36|2244.86|2246.6|2245.1|2246.36|2244.86|0
1644862690000|2022-02-14 18:18:10|2246.32|2244.82|2246.32|2244.82|2246.36|2244.86|2246.03|2244.53|0
1644862700000|2022-02-14 18:18:20|2246.31|2244.81|2246.03|2244.53|2246.32|2244.82|2246.03|2244.53|0
1644862710000|2022-02-14 18:18:30|2245.99|2244.49|2246.58|2245.08|2246.58|2245.08|2245.9|2244.4|0
1644862720000|2022-02-14 18:18:40|2246.51|2245.01|2246.36|2244.86|2246.51|2245.01|2246.29|2244.79|0
1644862730000|2022-02-14 18:18:50|2246.32|2244.82|2246.66|2245.16|2246.7|2245.2|2246.32|2244.82|0
1644862740000|2022-02-14 18:19:00|2246.7|2245.2|2247.04|2245.54|2247.04|2245.54|2246.7|2245.2|0
1644862750000|2022-02-14 18:19:10|2247|2245.5|2246.81|2245.31|2247.04|2245.54|2246.74|2245.24|0
1644862760000|2022-02-14 18:19:20|2246.79|2245.29|2246.78|2245.28|2247.04|2245.54|2246.74|2245.24|0
1644862770000|2022-02-14 18:19:30|2246.81|2245.31|2246.74|2245.24|2246.81|2245.31|2246.74|2245.24|0
1644862780000|2022-02-14 18:19:40|2246.78|2245.28|2246.65|2245.15|2246.91|2245.41|2246.51|2245.01|0
1644862790000|2022-02-14 18:19:50|2246.74|2245.24|2246.74|2245.24|2246.76|2245.26|2246.7|2245.2|0
1644862800000|2022-02-14 18:20:00|2246.78|2245.28|2246.65|2245.15|2247.07|2245.57|2246.35|2244.85|0
1644862810000|2022-02-14 18:20:10|2246.74|2245.24|2245.92|2244.42|2246.74|2245.24|2245.88|2244.38|0
1644862820000|2022-02-14 18:20:20|2245.9|2244.4|2245.92|2244.42|2245.92|2244.42|2245.54|2244.04|0
1644862830000|2022-02-14 18:20:30|2246.01|2244.51|2246.4|2244.9|2246.4|2244.9|2245.88|2244.38|0
1644862840000|2022-02-14 18:20:40|2246.44|2244.94|2246.6|2245.1|2246.73|2245.23|2246.39|2244.89|0
1644862850000|2022-02-14 18:20:50|2246.56|2245.06|2246.35|2244.85|2246.69|2245.19|2246.35|2244.85|0
1644862860000|2022-02-14 18:21:00|2246.39|2244.89|2245.79|2244.29|2246.43|2244.93|2245.79|2244.29|0
1644862870000|2022-02-14 18:21:10|2245.83|2244.33|2246.05|2244.55|2246.13|2244.63|2245.83|2244.33|0
1644862880000|2022-02-14 18:21:20|2246.02|2244.52|2246.52|2245.02|2246.56|2245.06|2246.02|2244.52|0
1644862890000|2022-02-14 18:21:30|2246.43|2244.93|2246.39|2244.89|2246.65|2245.15|2246.09|2244.59|0
1644862900000|2022-02-14 18:21:40|2246.35|2244.85|2246.31|2244.81|2246.57|2245.07|2246.28|2244.78|0
1644862910000|2022-02-14 18:21:50|2246.28|2244.78|2246.44|2244.94|2246.84|2245.34|2246.28|2244.78|0
1644862920000|2022-02-14 18:22:00|2246.54|2245.04|2246.13|2244.63|2246.57|2245.07|2246.05|2244.55|0
1644862930000|2022-02-14 18:22:10|2246.09|2244.59|2246.05|2244.55|2246.31|2244.81|2246.05|2244.55|0
1644862940000|2022-02-14 18:22:20|2246.09|2244.59|2245.81|2244.31|2246.11|2244.61|2245.76|2244.26|0
1644862950000|2022-02-14 18:22:30|2245.79|2244.29|2245.83|2244.33|2245.92|2244.42|2245.76|2244.26|0
1644862960000|2022-02-14 18:22:40|2245.79|2244.29|2245.23|2243.73|2245.79|2244.29|2245.14|2243.64|0
1644862970000|2022-02-14 18:22:50|2245.2|2243.7|2244.64|2243.14|2245.2|2243.7|2244.64|2243.14|0
1644862980000|2022-02-14 18:23:00|2244.68|2243.18|2244.12|2242.62|2244.81|2243.31|2244.08|2242.58|0
1644862990000|2022-02-14 18:23:10|2244.08|2242.58|2244.13|2242.63|2244.27|2242.77|2244.04|2242.54|0
1644863000000|2022-02-14 18:23:20|2244.12|2242.62|2243.28|2241.78|2244.12|2242.62|2243.26|2241.76|0
1644863010000|2022-02-14 18:23:30|2243.26|2241.76|2242.86|2241.36|2243.33|2241.83|2242.77|2241.27|0
1644863020000|2022-02-14 18:23:40|2242.77|2241.27|2243.03|2241.53|2243.16|2241.66|2242.77|2241.27|0
1644863030000|2022-02-14 18:23:50|2242.99|2241.49|2242.99|2241.49|2243.21|2241.71|2242.95|2241.45|0
1644863040000|2022-02-14 18:24:00|2242.95|2241.45|2242.47|2240.97|2243.03|2241.53|2242.13|2240.63|0
1644863050000|2022-02-14 18:24:10|2242.45|2240.95|2242.17|2240.67|2242.47|2240.97|2242.13|2240.63|0
1644863060000|2022-02-14 18:24:20|2242.15|2240.65|2242.17|2240.67|2242.21|2240.71|2242.09|2240.59|0
1644863070000|2022-02-14 18:24:30|2242.19|2240.69|2241.46|2239.96|2242.19|2240.69|2241.36|2239.86|0
1644863080000|2022-02-14 18:24:40|2241.49|2239.99|2241.55|2240.05|2241.65|2240.15|2241.2|2239.7|0
1644863090000|2022-02-14 18:24:50|2241.53|2240.03|2241.75|2240.25|2241.88|2240.38|2241.29|2239.79|0
1644863100000|2022-02-14 18:25:00|2241.85|2240.35|2241.27|2239.77|2241.85|2240.35|2241.19|2239.69|0
1644863110000|2022-02-14 18:25:10|2241.36|2239.86|2241.74|2240.24|2241.74|2240.24|2241.36|2239.86|0
1644863120000|2022-02-14 18:25:20|2241.7|2240.2|2241.48|2239.98|2241.78|2240.28|2241.44|2239.94|0
1644863130000|2022-02-14 18:25:30|2241.57|2240.07|2241.46|2239.96|2241.7|2240.2|2241.4|2239.9|0
1644863140000|2022-02-14 18:25:40|2241.48|2239.98|2242|2240.5|2242|2240.5|2241.48|2239.98|0
1644863150000|2022-02-14 18:25:50|2242.18|2240.68|2242.11|2240.61|2242.18|2240.68|2241.96|2240.46|0
1644863160000|2022-02-14 18:26:00|2241.92|2240.42|2242.01|2240.51|2242.14|2240.64|2241.62|2240.12|0
1644863170000|2022-02-14 18:26:10|2241.92|2240.42|2241.92|2240.42|2242.01|2240.51|2241.55|2240.05|0
1644863180000|2022-02-14 18:26:20|2242.11|2240.61|2242.37|2240.87|2242.39|2240.89|2242.11|2240.61|0
1644863190000|2022-02-14 18:26:30|2242.29|2240.79|2242.37|2240.87|2242.4|2240.9|2242.11|2240.61|0
1644863200000|2022-02-14 18:26:40|2242.33|2240.83|2242.29|2240.79|2242.37|2240.87|2242.07|2240.57|0
1644863210000|2022-02-14 18:26:50|2242.11|2240.61|2242.11|2240.61|2242.14|2240.64|2242.07|2240.57|0
1644863220000|2022-02-14 18:27:00|2242.14|2240.64|2242.63|2241.13|2242.76|2241.26|2242.07|2240.57|0
1644863230000|2022-02-14 18:27:10|2242.59|2241.09|2242.76|2241.26|2242.85|2241.35|2242.59|2241.09|0
1644863240000|2022-02-14 18:27:20|2242.78|2241.28|2242.72|2241.22|2242.78|2241.28|2242.55|2241.05|0
1644863250000|2022-02-14 18:27:30|2242.81|2241.31|2242.72|2241.22|2242.85|2241.35|2242.59|2241.09|0
1644863260000|2022-02-14 18:27:40|2242.63|2241.13|2242.81|2241.31|2242.89|2241.39|2242.59|2241.09|0
1644863270000|2022-02-14 18:27:50|2242.85|2241.35|2242.81|2241.31|2243.07|2241.57|2242.81|2241.31|0
1644863280000|2022-02-14 18:28:00|2242.77|2241.27|2242.76|2241.26|2243.02|2241.52|2242.59|2241.09|0
1644863290000|2022-02-14 18:28:10|2242.85|2241.35|2242.33|2240.83|2242.89|2241.39|2242.33|2240.83|0
1644863300000|2022-02-14 18:28:20|2242.29|2240.79|2242.31|2240.81|2242.59|2241.09|2242.29|2240.79|0
1644863310000|2022-02-14 18:28:30|2242.33|2240.83|2242.42|2240.92|2242.59|2241.09|2242.29|2240.79|0
1644863320000|2022-02-14 18:28:40|2242.51|2241.01|2242.55|2241.05|2242.55|2241.05|2242.25|2240.75|0
1644863330000|2022-02-14 18:28:50|2242.46|2240.96|2242.59|2241.09|2242.59|2241.09|2242.33|2240.83|0
1644863340000|2022-02-14 18:29:00|2242.63|2241.13|2242.76|2241.26|2242.93|2241.43|2242.55|2241.05|0
1644863350000|2022-02-14 18:29:10|2242.85|2241.35|2242.76|2241.26|2242.89|2241.39|2242.61|2241.11|0
1644863360000|2022-02-14 18:29:20|2242.85|2241.35|2242.63|2241.13|2242.93|2241.43|2242.59|2241.09|0
1644863370000|2022-02-14 18:29:30|2242.59|2241.09|2242.33|2240.83|2242.59|2241.09|2242.29|2240.79|0
1644863380000|2022-02-14 18:29:40|2242.42|2240.92|2242.33|2240.83|2242.59|2241.09|2242.33|2240.83|0
1644863390000|2022-02-14 18:29:50|2242.35|2240.85|2242.55|2241.05|2242.55|2241.05|2242.29|2240.79|0
1644863400000|2022-02-14 18:30:00|2242.46|2240.96|2242.63|2241.13|2242.89|2241.39|2242.03|2240.53|0
1644863410000|2022-02-14 18:30:10|2242.59|2241.09|2242.42|2240.92|2242.63|2241.13|2242.29|2240.79|0
1644863420000|2022-02-14 18:30:20|2242.31|2240.81|2240.58|2239.08|2242.31|2240.81|2240.58|2239.08|0
1644863430000|2022-02-14 18:30:30|2240.5|2239|2240.54|2239.04|2240.89|2239.39|2240.2|2238.7|0
1644863440000|2022-02-14 18:30:40|2240.58|2239.08|2241.06|2239.56|2241.06|2239.56|2240.41|2238.91|0
1644863450000|2022-02-14 18:30:50|2241.02|2239.52|2241.6|2240.1|2241.66|2240.16|2240.87|2239.37|0
1644863460000|2022-02-14 18:31:00|2241.51|2240.01|2240.95|2239.45|2241.54|2240.04|2240.72|2239.22|0
1644863470000|2022-02-14 18:31:10|2240.98|2239.48|2240.95|2239.45|2241.02|2239.52|2240.65|2239.15|0
1644863480000|2022-02-14 18:31:20|2240.85|2239.35|2240.64|2239.14|2240.97|2239.47|2240.64|2239.14|0
1644863490000|2022-02-14 18:31:30|2240.54|2239.04|2239.84|2238.34|2240.54|2239.04|2239.78|2238.28|0
1644863500000|2022-02-14 18:31:40|2239.82|2238.32|2239.69|2238.19|2239.82|2238.32|2239.31|2237.81|0
1644863510000|2022-02-14 18:31:50|2239.75|2238.25|2239.79|2238.29|2240.05|2238.55|2239.62|2238.12|0
1644863520000|2022-02-14 18:32:00|2239.83|2238.33|2239.33|2237.83|2239.83|2238.33|2239.2|2237.7|0
1644863530000|2022-02-14 18:32:10|2239.3|2237.8|2239.3|2237.8|2239.43|2237.93|2238.83|2237.33|0
1644863540000|2022-02-14 18:32:20|2239.26|2237.76|2239.67|2238.17|2239.8|2238.3|2239.17|2237.67|0
1644863550000|2022-02-14 18:32:30|2239.63|2238.13|2239.58|2238.08|2239.78|2238.28|2239.2|2237.7|0
1644863560000|2022-02-14 18:32:40|2239.54|2238.04|2239.62|2238.12|2239.84|2238.34|2239.54|2238.04|0
1644863570000|2022-02-14 18:32:50|2239.58|2238.08|2239.6|2238.1|2239.65|2238.15|2239.54|2238.04|0
1644863580000|2022-02-14 18:33:00|2239.58|2238.08|2239.95|2238.45|2240.14|2238.64|2239.58|2238.08|0
1644863590000|2022-02-14 18:33:10|2239.99|2238.49|2240.21|2238.71|2240.51|2239.01|2239.97|2238.47|0
1644863600000|2022-02-14 18:33:20|2240.31|2238.81|2240.66|2239.16|2240.66|2239.16|2240.21|2238.71|0
1644863610000|2022-02-14 18:33:30|2240.73|2239.23|2240.81|2239.31|2240.81|2239.31|2240.44|2238.94|0
1644863620000|2022-02-14 18:33:40|2240.77|2239.27|2241.16|2239.66|2241.29|2239.79|2240.73|2239.23|0
1644863630000|2022-02-14 18:33:50|2241.07|2239.57|2241|2239.5|2241.29|2239.79|2241|2239.5|0
1644863640000|2022-02-14 18:34:00|2240.96|2239.46|2241.26|2239.76|2241.29|2239.79|2240.86|2239.36|0
1644863650000|2022-02-14 18:34:10|2241.29|2239.79|2240.73|2239.23|2241.31|2239.81|2240.73|2239.23|0
1644863660000|2022-02-14 18:34:20|2240.7|2239.2|2240.86|2239.36|2240.86|2239.36|2240.44|2238.94|0
1644863670000|2022-02-14 18:34:30|2240.77|2239.27|2241.03|2239.53|2241.07|2239.57|2240.77|2239.27|0
1644863680000|2022-02-14 18:34:40|2241.07|2239.57|2240.73|2239.23|2241.07|2239.57|2240.64|2239.14|0
1644863690000|2022-02-14 18:34:50|2240.77|2239.27|2240.7|2239.2|2240.77|2239.27|2240.47|2238.97|0
1644863700000|2022-02-14 18:35:00|2240.75|2239.25|2240.01|2238.51|2240.79|2239.29|2239.95|2238.45|0
1644863710000|2022-02-14 18:35:10|2239.92|2238.42|2239.95|2238.45|2240.21|2238.71|2239.65|2238.15|0
1644863720000|2022-02-14 18:35:20|2239.97|2238.47|2240.08|2238.58|2240.25|2238.75|2239.95|2238.45|0
1644863730000|2022-02-14 18:35:30|2239.99|2238.49|2240.21|2238.71|2240.44|2238.94|2239.95|2238.45|0
1644863740000|2022-02-14 18:35:40|2240.31|2238.81|2240.6|2239.1|2240.73|2239.23|2240.21|2238.71|0
1644863750000|2022-02-14 18:35:50|2240.7|2239.2|2240.73|2239.23|2240.77|2239.27|2240.31|2238.81|0
1644863760000|2022-02-14 18:36:00|2240.64|2239.14|2240.47|2238.97|2240.64|2239.14|2240.21|2238.71|0
1644863770000|2022-02-14 18:36:10|2240.44|2238.94|2240.81|2239.31|2240.81|2239.31|2240.44|2238.94|0
1644863780000|2022-02-14 18:36:20|2240.79|2239.29|2240.62|2239.12|2241.07|2239.57|2240.62|2239.12|0
1644863790000|2022-02-14 18:36:30|2240.44|2238.94|2240.14|2238.64|2240.44|2238.94|2240.05|2238.55|0
1644863800000|2022-02-14 18:36:40|2240.05|2238.55|2240.77|2239.27|2240.77|2239.27|2240.01|2238.51|0
1644863810000|2022-02-14 18:36:50|2240.81|2239.31|2240.75|2239.25|2240.9|2239.4|2240.73|2239.23|0
1644863820000|2022-02-14 18:37:00|2240.81|2239.31|2240.77|2239.27|2240.92|2239.42|2240.77|2239.27|0
1644863830000|2022-02-14 18:37:10|2240.81|2239.31|2241|2239.5|2241.33|2239.83|2240.77|2239.27|0
1644863840000|2022-02-14 18:37:20|2240.96|2239.46|2241.26|2239.76|2241.29|2239.79|2240.96|2239.46|0
1644863850000|2022-02-14 18:37:30|2241.29|2239.79|2241.52|2240.02|2241.52|2240.02|2241.26|2239.76|0
1644863860000|2022-02-14 18:37:40|2241.5|2240|2241.52|2240.02|2241.52|2240.02|2241.26|2239.76|0
1644863870000|2022-02-14 18:37:50|2241.55|2240.05|2241.6|2240.1|2241.79|2240.29|2241.52|2240.02|0
1644863880000|2022-02-14 18:38:00|2241.69|2240.19|2241.73|2240.23|2241.86|2240.36|2241.6|2240.1|0
1644863890000|2022-02-14 18:38:10|2241.64|2240.14|2241.47|2239.97|2241.64|2240.14|2241.38|2239.88|0
1644863900000|2022-02-14 18:38:20|2241.56|2240.06|2241.64|2240.14|2241.94|2240.44|2241.51|2240.01|0
1644863910000|2022-02-14 18:38:30|2241.68|2240.18|2241.77|2240.27|2241.94|2240.44|2241.64|2240.14|0
1644863920000|2022-02-14 18:38:40|2241.68|2240.18|2241.64|2240.14|2241.77|2240.27|2241.64|2240.14|0
1644863930000|2022-02-14 18:38:50|2241.68|2240.18|2241.42|2239.92|2241.98|2240.48|2241.42|2239.92|0
1644863940000|2022-02-14 18:39:00|2241.38|2239.88|2240.86|2239.36|2241.38|2239.88|2240.86|2239.36|0
1644863950000|2022-02-14 18:39:10|2240.67|2239.17|2240.45|2238.95|2240.86|2239.36|2240.45|2238.95|0
1644863960000|2022-02-14 18:39:20|2240.49|2238.99|2240.25|2238.75|2240.67|2239.17|2240.25|2238.75|0
1644863970000|2022-02-14 18:39:30|2240.27|2238.77|2240.49|2238.99|2240.49|2238.99|2240.23|2238.73|0
1644863980000|2022-02-14 18:39:40|2240.45|2238.95|2240.45|2238.95|2240.67|2239.17|2240.41|2238.91|0
1644863990000|2022-02-14 18:39:50|2240.43|2238.93|2240.45|2238.95|2240.45|2238.95|2240.41|2238.91|0
1644864000000|2022-02-14 18:40:00|2240.41|2238.91|2240.23|2238.73|2240.58|2239.08|2240.15|2238.65|0
1644864010000|2022-02-14 18:40:10|2240.27|2238.77|2240.45|2238.95|2240.58|2239.08|2240.27|2238.77|0
1644864020000|2022-02-14 18:40:20|2240.41|2238.91|2240.34|2238.84|2240.45|2238.95|2240.12|2238.62|0
1644864030000|2022-02-14 18:40:30|2240.25|2238.75|2239.98|2238.48|2240.25|2238.75|2239.98|2238.48|0
1644864040000|2022-02-14 18:40:40|2239.96|2238.46|2240|2238.5|2240.3|2238.8|2239.96|2238.46|0
1644864050000|2022-02-14 18:40:50|2240.04|2238.54|2239.56|2238.06|2240.04|2238.54|2239.56|2238.06|0
1644864060000|2022-02-14 18:41:00|2239.52|2238.02|2239.04|2237.54|2239.52|2238.02|2239.04|2237.54|0
1644864070000|2022-02-14 18:41:10|2239.07|2237.57|2239.11|2237.61|2239.32|2237.82|2239.04|2237.54|0
1644864080000|2022-02-14 18:41:20|2239.09|2237.59|2239.73|2238.23|2239.76|2238.26|2239.07|2237.57|0
1644864090000|2022-02-14 18:41:30|2239.82|2238.32|2239.67|2238.17|2240.19|2238.69|2239.63|2238.13|0
1644864100000|2022-02-14 18:41:40|2239.58|2238.08|2239.68|2238.18|2239.77|2238.27|2239.41|2237.91|0
1644864110000|2022-02-14 18:41:50|2239.77|2238.27|2239.9|2238.4|2239.94|2238.44|2239.68|2238.18|0
1644864120000|2022-02-14 18:42:00|2239.87|2238.37|2240.54|2239.04|2240.76|2239.26|2239.87|2238.37|0
1644864130000|2022-02-14 18:42:10|2240.5|2239|2240.5|2239|2240.76|2239.26|2240.46|2238.96|0
1644864140000|2022-02-14 18:42:20|2240.54|2239.04|2240.48|2238.98|2240.72|2239.22|2240.14|2238.64|0
1644864150000|2022-02-14 18:42:30|2240.44|2238.94|2240.85|2239.35|2240.87|2239.37|2240.27|2238.77|0
1644864160000|2022-02-14 18:42:40|2240.76|2239.26|2240.29|2238.79|2240.85|2239.35|2240.29|2238.79|0
1644864170000|2022-02-14 18:42:50|2240.35|2238.85|2240.33|2238.83|2240.46|2238.96|2240.18|2238.68|0
1644864180000|2022-02-14 18:43:00|2240.37|2238.87|2240.29|2238.79|2240.55|2239.05|2240.16|2238.66|0
1644864190000|2022-02-14 18:43:10|2240.25|2238.75|2238.79|2237.29|2240.25|2238.75|2238.76|2237.26|0
1644864200000|2022-02-14 18:43:20|2238.82|2237.32|2238.87|2237.37|2238.87|2237.37|2238.49|2236.99|0
1644864210000|2022-02-14 18:43:30|2238.77|2237.27|2239.26|2237.76|2239.48|2237.98|2238.55|2237.05|0
1644864220000|2022-02-14 18:43:40|2239.22|2237.72|2239.39|2237.89|2239.52|2238.02|2239.22|2237.72|0
1644864230000|2022-02-14 18:43:50|2239.29|2237.79|2239.22|2237.72|2239.29|2237.79|2239|2237.5|0
1644864240000|2022-02-14 18:44:00|2239.26|2237.76|2239.39|2237.89|2239.39|2237.89|2239.18|2237.68|0
1644864250000|2022-02-14 18:44:10|2239.48|2237.98|2239.44|2237.94|2239.96|2238.46|2239.44|2237.94|0
1644864260000|2022-02-14 18:44:20|2239.48|2237.98|2240.17|2238.67|2240.17|2238.67|2239.48|2237.98|0
1644864270000|2022-02-14 18:44:30|2240.21|2238.71|2239.82|2238.32|2240.3|2238.8|2239.78|2238.28|0
1644864280000|2022-02-14 18:44:40|2239.78|2238.28|2239.78|2238.28|2239.93|2238.43|2239.76|2238.26|0
1644864290000|2022-02-14 18:44:50|2239.85|2238.35|2239.82|2238.32|2240.04|2238.54|2239.78|2238.28|0
1644864300000|2022-02-14 18:45:00|2239.8|2238.3|2239.29|2237.79|2239.8|2238.3|2239.09|2237.59|0
1644864310000|2022-02-14 18:45:10|2239.28|2237.78|2239.72|2238.22|2239.73|2238.23|2239.25|2237.75|0
1644864320000|2022-02-14 18:45:20|2239.81|2238.31|2239.04|2237.54|2239.81|2238.31|2238.95|2237.45|0
1644864330000|2022-02-14 18:45:30|2239.06|2237.56|2239.12|2237.62|2239.16|2237.66|2238.82|2237.32|0
1644864340000|2022-02-14 18:45:40|2239.08|2237.58|2238.74|2237.24|2239.08|2237.58|2238.74|2237.24|0
1644864350000|2022-02-14 18:45:50|2238.65|2237.15|2238.65|2237.15|2238.99|2237.49|2238.56|2237.06|0
1644864360000|2022-02-14 18:46:00|2238.67|2237.17|2239.19|2237.69|2239.32|2237.82|2238.52|2237.02|0
1644864370000|2022-02-14 18:46:10|2239.16|2237.66|2239.42|2237.92|2239.42|2237.92|2239.12|2237.62|0
1644864380000|2022-02-14 18:46:20|2239.32|2237.82|2239.55|2238.05|2239.68|2238.18|2239.32|2237.82|0
1644864390000|2022-02-14 18:46:30|2239.64|2238.14|2239.98|2238.48|2239.98|2238.48|2239.64|2238.14|0
1644864400000|2022-02-14 18:46:40|2239.92|2238.42|2239.66|2238.16|2239.98|2238.48|2239.66|2238.16|0
1644864410000|2022-02-14 18:46:50|2239.64|2238.14|2239.58|2238.08|2239.68|2238.18|2239.38|2237.88|0
1644864420000|2022-02-14 18:47:00|2239.68|2238.18|2240.18|2238.68|2240.53|2239.03|2239.68|2238.18|0
1644864430000|2022-02-14 18:47:10|2240.03|2238.53|2239.75|2238.25|2240.11|2238.61|2239.75|2238.25|0
1644864440000|2022-02-14 18:47:20|2239.64|2238.14|2239.4|2237.9|2239.85|2238.35|2239.12|2237.62|0
1644864450000|2022-02-14 18:47:30|2239.21|2237.71|2239.36|2237.86|2239.49|2237.99|2238.9|2237.4|0
1644864460000|2022-02-14 18:47:40|2239.45|2237.95|2239.98|2238.48|2240.01|2238.51|2239.36|2237.86|0
1644864470000|2022-02-14 18:47:50|2239.88|2238.38|2239.45|2237.95|2239.88|2238.38|2239.32|2237.82|0
1644864480000|2022-02-14 18:48:00|2239.42|2237.92|2239.16|2237.66|2239.42|2237.92|2239.16|2237.66|0
1644864490000|2022-02-14 18:48:10|2239.34|2237.84|2239.38|2237.88|2239.42|2237.92|2239.12|2237.62|0
1644864500000|2022-02-14 18:48:20|2239.29|2237.79|2238.74|2237.24|2239.29|2237.79|2238.69|2237.19|0
1644864510000|2022-02-14 18:48:30|2238.83|2237.33|2238.68|2237.18|2238.95|2237.45|2238.61|2237.11|0
1644864520000|2022-02-14 18:48:40|2238.78|2237.28|2238.26|2236.76|2238.91|2237.41|2238.26|2236.76|0
1644864530000|2022-02-14 18:48:50|2238.22|2236.72|2237.31|2235.81|2238.22|2236.72|2237.03|2235.53|0
1644864540000|2022-02-14 18:49:00|2237.29|2235.79|2237.15|2235.65|2237.7|2236.2|2236.8|2235.3|0
1644864550000|2022-02-14 18:49:10|2237.19|2235.69|2237.19|2235.69|2237.36|2235.86|2236.75|2235.25|0
1644864560000|2022-02-14 18:49:20|2237.28|2235.78|2236.33|2234.83|2237.36|2235.86|2236.33|2234.83|0
1644864570000|2022-02-14 18:49:30|2236.43|2234.93|2235.53|2234.03|2236.43|2234.93|2235.4|2233.9|0
1644864580000|2022-02-14 18:49:40|2235.44|2233.94|2236.04|2234.54|2236.3|2234.8|2235.36|2233.86|0
1644864590000|2022-02-14 18:49:50|2236.07|2234.57|2235.85|2234.35|2236.11|2234.61|2235.78|2234.28|0
1644864600000|2022-02-14 18:50:00|2235.93|2234.43|2235.07|2233.57|2236.11|2234.61|2234.77|2233.27|0
1644864610000|2022-02-14 18:50:10|2235.16|2233.66|2233.98|2232.48|2235.45|2233.95|2233.98|2232.48|0
1644864620000|2022-02-14 18:50:20|2234.07|2232.57|2233.36|2231.86|2234.07|2232.57|2233.32|2231.82|0
1644864630000|2022-02-14 18:50:30|2233.21|2231.71|2232.98|2231.48|2233.5|2232|2232.65|2231.15|0
1644864640000|2022-02-14 18:50:40|2233.07|2231.57|2232.97|2231.47|2233.46|2231.96|2232.71|2231.21|0
1644864650000|2022-02-14 18:50:50|2233.16|2231.66|2230.38|2228.88|2233.16|2231.66|2230.34|2228.84|0
1644864660000|2022-02-14 18:51:00|2230.47|2228.97|2230.68|2229.18|2230.79|2229.29|2230.12|2228.62|0
1644864670000|2022-02-14 18:51:10|2230.72|2229.22|2231.35|2229.85|2231.58|2230.08|2230.72|2229.22|0
1644864680000|2022-02-14 18:51:20|2231.39|2229.89|2231.65|2230.15|2231.84|2230.34|2231.39|2229.89|0
1644864690000|2022-02-14 18:51:30|2231.61|2230.11|2229.58|2228.08|2231.69|2230.19|2229.55|2228.05|0
1644864700000|2022-02-14 18:51:40|2229.49|2227.99|2231.12|2229.62|2231.12|2229.62|2229.34|2227.84|0
1644864730000|2022-02-14 18:52:10|2231.14|2229.64|2232.56|2231.06|2232.86|2231.36|2231.14|2229.64|0
1644864740000|2022-02-14 18:52:20|2232.65|2231.15|2232.56|2231.06|2232.86|2231.36|2232.3|2230.8|0
1644864750000|2022-02-14 18:52:30|2232.6|2231.1|2231.07|2229.57|2232.6|2231.1|2231|2229.5|0
1644864760000|2022-02-14 18:52:40|2231.04|2229.54|2230.4|2228.9|2231.04|2229.54|2230.1|2228.6|0
1644864770000|2022-02-14 18:52:50|2230.44|2228.94|2230.26|2228.76|2230.59|2229.09|2229.96|2228.46|0
1644864780000|2022-02-14 18:53:00|2230.18|2228.68|2228.8|2227.3|2230.18|2228.68|2228.72|2227.22|0
1644864790000|2022-02-14 18:53:10|2228.76|2227.26|2228.34|2226.84|2229.33|2227.83|2228.26|2226.76|0
1644864800000|2022-02-14 18:53:20|2228.26|2226.76|2227.4|2225.9|2228.26|2226.76|2227.31|2225.81|0
1644864810000|2022-02-14 18:53:30|2227.37|2225.87|2228.74|2227.24|2228.74|2227.24|2227.22|2225.72|0
1644864820000|2022-02-14 18:53:40|2228.93|2227.43|2228.2|2226.7|2229.23|2227.73|2228.17|2226.67|0
1644864830000|2022-02-14 18:53:50|2228.22|2226.72|2228.59|2227.09|2229.04|2227.54|2228.22|2226.72|0
1644864840000|2022-02-14 18:54:00|2228.69|2227.19|2228.63|2227.13|2228.97|2227.47|2228.2|2226.7|0
1644864850000|2022-02-14 18:54:10|2228.67|2227.17|2228.11|2226.61|2229.15|2227.65|2228.11|2226.61|0
1644864860000|2022-02-14 18:54:20|2228.07|2226.57|2227.05|2225.55|2228.33|2226.83|2227.01|2225.51|0
1644864870000|2022-02-14 18:54:30|2227.09|2225.59|2225.22|2223.72|2227.18|2225.68|2225.22|2223.72|0
1644864880000|2022-02-14 18:54:40|2225.31|2223.81|2225.21|2223.71|2225.67|2224.17|2225.02|2223.52|0
1644864890000|2022-02-14 18:54:50|2225.19|2223.69|2225.36|2223.86|2225.55|2224.05|2224.86|2223.36|0
1644864900000|2022-02-14 18:55:00|2225.33|2223.83|2223.7|2222.2|2225.33|2223.83|2223.51|2222.01|0
1644864910000|2022-02-14 18:55:10|2223.75|2222.25|2224.75|2223.25|2225.25|2223.75|2223.75|2222.25|0
1644864920000|2022-02-14 18:55:20|2224.8|2223.3|2225.26|2223.76|2225.3|2223.8|2224.44|2222.94|0
1644864930000|2022-02-14 18:55:30|2225.23|2223.73|2224.74|2223.24|2225.23|2223.73|2224.24|2222.74|0
1644864940000|2022-02-14 18:55:40|2224.68|2223.18|2223.92|2222.42|2224.68|2223.18|2223.92|2222.42|0
1644864950000|2022-02-14 18:55:50|2223.9|2222.4|2223.05|2221.55|2224.01|2222.51|2222.92|2221.42|0
1644864960000|2022-02-14 18:56:00|2223.04|2221.54|2222.72|2221.22|2223.04|2221.54|2222.1|2220.6|0
1644864970000|2022-02-14 18:56:10|2222.68|2221.18|2223.98|2222.48|2224.15|2222.65|2222.46|2220.96|0
1644864980000|2022-02-14 18:56:20|2224|2222.5|2223.39|2221.89|2224.43|2222.93|2223.26|2221.76|0
1644864990000|2022-02-14 18:56:30|2223.29|2221.79|2223.72|2222.22|2223.89|2222.39|2223.12|2221.62|0
1644865000000|2022-02-14 18:56:40|2223.76|2222.26|2224.31|2222.81|2224.31|2222.81|2223.59|2222.09|0
1644865010000|2022-02-14 18:56:50|2224.27|2222.77|2224.87|2223.37|2224.94|2223.44|2224.07|2222.57|0
1644865020000|2022-02-14 18:57:00|2224.77|2223.27|2225.39|2223.89|2225.39|2223.89|2224.1|2222.6|0
1644865030000|2022-02-14 18:57:10|2225.35|2223.85|2226.63|2225.13|2226.67|2225.17|2225.16|2223.66|0
1644865040000|2022-02-14 18:57:20|2226.65|2225.15|2227.04|2225.54|2227.78|2226.28|2226.61|2225.11|0
1644865050000|2022-02-14 18:57:30|2226.85|2225.35|2228.33|2226.83|2228.38|2226.88|2226.61|2225.11|0
1644865060000|2022-02-14 18:57:40|2228.6|2227.1|2228.21|2226.71|2228.73|2227.23|2227.69|2226.19|0
1644865070000|2022-02-14 18:57:50|2228.29|2226.79|2228.13|2226.63|2228.7|2227.2|2227.89|2226.39|0
1644865080000|2022-02-14 18:58:00|2227.94|2226.44|2227.91|2226.41|2228.17|2226.67|2227.31|2225.81|0
1644865090000|2022-02-14 18:58:10|2227.94|2226.44|2226.98|2225.48|2228.06|2226.56|2226.94|2225.44|0
1644865100000|2022-02-14 18:58:20|2226.9|2225.4|2226.52|2225.02|2227.16|2225.66|2226.34|2224.84|0
1644865110000|2022-02-14 18:58:30|2226.43|2224.93|2226.61|2225.11|2226.78|2225.28|2226.37|2224.87|0
1644865120000|2022-02-14 18:58:40|2226.7|2225.2|2226.54|2225.04|2227.22|2225.72|2226.23|2224.73|0
1644865130000|2022-02-14 18:58:50|2226.51|2225.01|2225.88|2224.38|2226.51|2225.01|2225.84|2224.34|0
1644865140000|2022-02-14 18:59:00|2225.84|2224.34|2225.43|2223.93|2226.44|2224.94|2225.14|2223.64|0
1644865150000|2022-02-14 18:59:10|2225.33|2223.83|2225.58|2224.08|2225.58|2224.08|2224.59|2223.09|0
1644865160000|2022-02-14 18:59:20|2225.67|2224.17|2225.52|2224.02|2225.89|2224.39|2225.46|2223.96|0
1644865170000|2022-02-14 18:59:30|2225.59|2224.09|2225.42|2223.92|2225.59|2224.09|2224.7|2223.2|0
1644865180000|2022-02-14 18:59:40|2225.44|2223.94|2224.75|2223.25|2225.72|2224.22|2224.75|2223.25|0
1644865190000|2022-02-14 18:59:50|2224.66|2223.16|2224.25|2222.75|2224.99|2223.49|2224.25|2222.75|0
1644865200000|2022-02-14 19:00:00|2224.21|2222.71|2223.36|2221.86|2224.62|2223.12|2223.3|2221.8|0
1644865210000|2022-02-14 19:00:10|2223.18|2221.68|2223.71|2222.21|2223.78|2222.28|2222.96|2221.46|0
1644865220000|2022-02-14 19:00:20|2223.89|2222.39|2225.02|2223.52|2225.1|2223.6|2223.89|2222.39|0
1644865230000|2022-02-14 19:00:30|2225.06|2223.56|2225.84|2224.34|2226.03|2224.53|2224.67|2223.17|0
1644865240000|2022-02-14 19:00:40|2225.75|2224.25|2225.15|2223.65|2225.75|2224.25|2225.1|2223.6|0
1644865250000|2022-02-14 19:00:50|2225.12|2223.62|2224.89|2223.39|2225.12|2223.62|2224.3|2222.8|0
1644865260000|2022-02-14 19:01:00|2224.8|2223.3|2225.61|2224.11|2226.26|2224.76|2224.8|2223.3|0
1644865270000|2022-02-14 19:01:10|2225.79|2224.29|2224.49|2222.99|2225.79|2224.29|2224.25|2222.75|0
1644865280000|2022-02-14 19:01:20|2224.45|2222.95|2223.79|2222.29|2224.45|2222.95|2223.54|2222.04|0
1644865290000|2022-02-14 19:01:30|2223.67|2222.17|2222.57|2221.07|2223.71|2222.21|2222.54|2221.04|0
1644865300000|2022-02-14 19:01:40|2222.67|2221.17|2223.17|2221.67|2223.26|2221.76|2222.31|2220.81|0
1644865310000|2022-02-14 19:01:50|2223.26|2221.76|2223.38|2221.88|2223.99|2222.49|2223|2221.5|0
1644865320000|2022-02-14 19:02:00|2223.34|2221.84|2225.11|2223.61|2225.24|2223.74|2223.08|2221.58|0
1644865330000|2022-02-14 19:02:10|2225.2|2223.7|2223.53|2222.03|2225.2|2223.7|2223.51|2222.01|0
1644865340000|2022-02-14 19:02:20|2223.57|2222.07|2223.29|2221.79|2223.75|2222.25|2222.57|2221.07|0
1644865350000|2022-02-14 19:02:30|2223.25|2221.75|2224.33|2222.83|2224.37|2222.87|2223.2|2221.7|0
1644865360000|2022-02-14 19:02:40|2224.43|2222.93|2223.57|2222.07|2224.43|2222.93|2223.42|2221.92|0
1644865370000|2022-02-14 19:02:50|2223.39|2221.89|2223.01|2221.51|2223.48|2221.98|2222.88|2221.38|0
1644865380000|2022-02-14 19:03:00|2222.97|2221.47|2222.37|2220.87|2223.31|2221.81|2222.37|2220.87|0
1644865390000|2022-02-14 19:03:10|2222.41|2220.91|2222.56|2221.06|2222.73|2221.23|2222.06|2220.56|0
1644865400000|2022-02-14 19:03:20|2222.58|2221.08|2222.28|2220.78|2222.84|2221.34|2221.93|2220.43|0
1644865410000|2022-02-14 19:03:30|2222.24|2220.74|2222.28|2220.78|2222.49|2220.99|2221.89|2220.39|0
1644865420000|2022-02-14 19:03:40|2222.32|2220.82|2223.46|2221.96|2223.46|2221.96|2222.32|2220.82|0
1644865430000|2022-02-14 19:03:50|2223.43|2221.93|2223.83|2222.33|2224.09|2222.59|2223.43|2221.93|0
1644865440000|2022-02-14 19:04:00|2223.76|2222.26|2224.43|2222.93|2224.6|2223.1|2222.81|2221.31|0
1644865450000|2022-02-14 19:04:10|2224.35|2222.85|2223.61|2222.11|2224.35|2222.85|2223.2|2221.7|0
1644865460000|2022-02-14 19:04:20|2223.57|2222.07|2223.59|2222.09|2223.8|2222.3|2223.2|2221.7|0
1644865470000|2022-02-14 19:04:30|2223.55|2222.05|2223.64|2222.14|2223.7|2222.2|2223.16|2221.66|0
1644865480000|2022-02-14 19:04:40|2223.6|2222.1|2223.4|2221.9|2223.64|2222.14|2223.34|2221.84|0
1644865490000|2022-02-14 19:04:50|2223.38|2221.88|2222.78|2221.28|2223.38|2221.88|2222.6|2221.1|0
1644865500000|2022-02-14 19:05:00|2222.82|2221.32|2221.74|2220.24|2223.01|2221.51|2221.61|2220.11|0
1644865510000|2022-02-14 19:05:10|2221.82|2220.32|2221.77|2220.27|2222.15|2220.65|2221.48|2219.98|0
1644865520000|2022-02-14 19:05:20|2221.73|2220.23|2222.22|2220.72|2222.48|2220.98|2221.73|2220.23|0
1644865530000|2022-02-14 19:05:30|2222.26|2220.76|2220.87|2219.37|2222.82|2221.32|2220.87|2219.37|0
1644865540000|2022-02-14 19:05:40|2220.9|2219.4|2221.5|2220|2221.85|2220.35|2220.9|2219.4|0
1644865550000|2022-02-14 19:05:50|2221.46|2219.96|2221.06|2219.56|2221.93|2220.43|2220.96|2219.46|0
1644865560000|2022-02-14 19:06:00|2221.15|2219.65|2220.46|2218.96|2221.33|2219.83|2220.46|2218.96|0
1644865570000|2022-02-14 19:06:10|2220.42|2218.92|2220.62|2219.12|2221.27|2219.77|2220.34|2218.84|0
1644865580000|2022-02-14 19:06:20|2220.6|2219.1|2220.12|2218.62|2220.86|2219.36|2220.12|2218.62|0
1644865590000|2022-02-14 19:06:30|2219.93|2218.43|2219.11|2217.61|2219.97|2218.47|2219.11|2217.61|0
1644865600000|2022-02-14 19:06:40|2218.93|2217.43|2218.87|2217.37|2219.28|2217.78|2218.8|2217.3|0
1644865610000|2022-02-14 19:06:50|2218.96|2217.46|2218.88|2217.38|2219.09|2217.59|2218.42|2216.92|0
1644865620000|2022-02-14 19:07:00|2218.87|2217.37|2218.94|2217.44|2219.87|2218.37|2218.87|2217.37|0
1644865630000|2022-02-14 19:07:10|2218.9|2217.4|2218.74|2217.24|2219.33|2217.83|2218.64|2217.14|0
1644865640000|2022-02-14 19:07:20|2218.77|2217.27|2220.72|2219.22|2220.72|2219.22|2218.77|2217.27|0
1644865650000|2022-02-14 19:07:30|2220.8|2219.3|2219.79|2218.29|2220.83|2219.33|2219.72|2218.22|0
1644865660000|2022-02-14 19:07:40|2219.7|2218.2|2220.18|2218.68|2220.71|2219.21|2219.7|2218.2|0
1644865670000|2022-02-14 19:07:50|2220.37|2218.87|2220.97|2219.47|2221|2219.5|2219.96|2218.46|0
1644865680000|2022-02-14 19:08:00|2220.91|2219.41|2220.93|2219.43|2221.59|2220.09|2220.46|2218.96|0
1644865690000|2022-02-14 19:08:10|2220.89|2219.39|2221.26|2219.76|2221.33|2219.83|2220.5|2219|0
1644865700000|2022-02-14 19:08:20|2221.17|2219.67|2221.7|2220.2|2221.96|2220.46|2220.96|2219.46|0
1644865710000|2022-02-14 19:08:30|2221.61|2220.11|2221.7|2220.2|2222.08|2220.58|2221.44|2219.94|0
1644865720000|2022-02-14 19:08:40|2221.74|2220.24|2220.91|2219.41|2221.74|2220.24|2220.79|2219.29|0
1644865730000|2022-02-14 19:08:50|2220.94|2219.44|2222.04|2220.54|2222.17|2220.67|2220.81|2219.31|0
1644865740000|2022-02-14 19:09:00|2222.08|2220.58|2223.82|2222.32|2223.82|2222.32|2222.08|2220.58|0
1644865750000|2022-02-14 19:09:10|2223.79|2222.29|2224.16|2222.66|2224.24|2222.74|2223.56|2222.06|0
1644865760000|2022-02-14 19:09:20|2224.14|2222.64|2222.78|2221.28|2224.14|2222.64|2222.74|2221.24|0
1644865770000|2022-02-14 19:09:30|2222.84|2221.34|2222.3|2220.8|2223.02|2221.52|2222.22|2220.72|0
1644865780000|2022-02-14 19:09:40|2222.36|2220.86|2222.44|2220.94|2222.44|2220.94|2221.86|2220.36|0
1644865790000|2022-02-14 19:09:50|2222.35|2220.85|2222.09|2220.59|2222.44|2220.94|2221.75|2220.25|0
1644865800000|2022-02-14 19:10:00|2222|2220.5|2221.46|2219.96|2222.28|2220.78|2221.46|2219.96|0
1644865810000|2022-02-14 19:10:10|2221.42|2219.92|2221.16|2219.66|2221.79|2220.29|2221.16|2219.66|0
1644865820000|2022-02-14 19:10:20|2221.2|2219.7|2220.9|2219.4|2221.23|2219.73|2220.8|2219.3|0
1644865830000|2022-02-14 19:10:30|2220.86|2219.36|2220.6|2219.1|2221.23|2219.73|2220.6|2219.1|0
1644865840000|2022-02-14 19:10:40|2220.41|2218.91|2220.3|2218.8|2220.6|2219.1|2220.15|2218.65|0
1644865850000|2022-02-14 19:10:50|2220.32|2218.82|2221.45|2219.95|2221.53|2220.03|2220.32|2218.82|0
1644865860000|2022-02-14 19:11:00|2221.55|2220.05|2222.13|2220.63|2222.17|2220.67|2221.45|2219.95|0
1644865870000|2022-02-14 19:11:10|2222.18|2220.68|2222.98|2221.48|2222.98|2221.48|2222.18|2220.68|0
1644865880000|2022-02-14 19:11:20|2223.09|2221.59|2222.53|2221.03|2223.45|2221.95|2222.46|2220.96|0
1644865890000|2022-02-14 19:11:30|2222.72|2221.22|2222.79|2221.29|2223.19|2221.69|2222.29|2220.79|0
1644865900000|2022-02-14 19:11:40|2222.76|2221.26|2222.78|2221.28|2223.09|2221.59|2222.66|2221.16|0
1644865910000|2022-02-14 19:11:50|2222.76|2221.26|2223.09|2221.59|2223.16|2221.66|2222.75|2221.25|0
1644865920000|2022-02-14 19:12:00|2223.12|2221.62|2223.16|2221.66|2223.46|2221.96|2223.12|2221.62|0
1644865930000|2022-02-14 19:12:10|2223.12|2221.62|2223.24|2221.74|2223.5|2222|2222.6|2221.1|0
1644865940000|2022-02-14 19:12:20|2223.2|2221.7|2223.28|2221.78|2223.54|2222.04|2223.07|2221.57|0
1644865950000|2022-02-14 19:12:30|2223.24|2221.74|2223.54|2222.04|2223.93|2222.43|2223.24|2221.74|0
1644865960000|2022-02-14 19:12:40|2223.44|2221.94|2223.87|2222.37|2224.13|2222.63|2223.41|2221.91|0
1644865970000|2022-02-14 19:12:50|2223.8|2222.3|2224.94|2223.44|2225.03|2223.53|2223.57|2222.07|0
1644865980000|2022-02-14 19:13:00|2224.98|2223.48|2224.65|2223.15|2225.07|2223.57|2224.21|2222.71|0
1644865990000|2022-02-14 19:13:10|2224.56|2223.06|2224.72|2223.22|2225.3|2223.8|2224.38|2222.88|0
1644866000000|2022-02-14 19:13:20|2224.81|2223.31|2224.23|2222.73|2224.81|2223.31|2224.22|2222.72|0
1644866010000|2022-02-14 19:13:30|2224.18|2222.68|2224.55|2223.05|2224.81|2223.31|2223.94|2222.44|0
1644866020000|2022-02-14 19:13:40|2224.51|2223.01|2224.03|2222.53|2224.51|2223.01|2223.96|2222.46|0
1644866030000|2022-02-14 19:13:50|2224.07|2222.57|2224.09|2222.59|2224.25|2222.75|2223.96|2222.46|0
1644866040000|2022-02-14 19:14:00|2224.12|2222.62|2224.47|2222.97|2224.47|2222.97|2223.97|2222.47|0
1644866050000|2022-02-14 19:14:10|2224.39|2222.89|2224.13|2222.63|2224.39|2222.89|2223.7|2222.2|0
1644866060000|2022-02-14 19:14:20|2224.21|2222.71|2224.31|2222.81|2224.43|2222.93|2223.83|2222.33|0
1644866070000|2022-02-14 19:14:30|2224.13|2222.63|2224.44|2222.94|2224.65|2223.15|2223.88|2222.38|0
1644866080000|2022-02-14 19:14:40|2224.53|2223.03|2224.4|2222.9|2224.7|2223.2|2224.36|2222.86|0
1644866090000|2022-02-14 19:14:50|2224.31|2222.81|2224.09|2222.59|2224.65|2223.15|2223.88|2222.38|0
1644866100000|2022-02-14 19:15:00|2223.99|2222.49|2224.2|2222.7|2224.46|2222.96|2223.6|2222.1|0
1644866110000|2022-02-14 19:15:10|2224.24|2222.74|2223.42|2221.92|2224.5|2223|2223.38|2221.88|0
1644866120000|2022-02-14 19:15:20|2223.38|2221.88|2222.16|2220.66|2223.38|2221.88|2222.12|2220.62|0
1644866130000|2022-02-14 19:15:30|2222.12|2220.62|2222.12|2220.62|2222.14|2220.64|2221.82|2220.32|0
1644866140000|2022-02-14 19:15:40|2222.08|2220.58|2222.14|2220.64|2222.38|2220.88|2222.04|2220.54|0
1644866150000|2022-02-14 19:15:50|2222.16|2220.66|2222.12|2220.62|2222.42|2220.92|2222.12|2220.62|0
1644866160000|2022-02-14 19:16:00|2222.04|2220.54|2221.9|2220.4|2222.04|2220.54|2221.6|2220.1|0
1644866170000|2022-02-14 19:16:10|2221.86|2220.36|2221.73|2220.23|2222.45|2220.95|2221.73|2220.23|0
1644866180000|2022-02-14 19:16:20|2221.71|2220.21|2221.11|2219.61|2221.73|2220.23|2221.04|2219.54|0
1644866190000|2022-02-14 19:16:30|2221.08|2219.58|2221.9|2220.4|2221.9|2220.4|2221.04|2219.54|0
1644866200000|2022-02-14 19:16:40|2221.8|2220.3|2222.19|2220.69|2222.19|2220.69|2221.76|2220.26|0
1644866210000|2022-02-14 19:16:50|2222.23|2220.73|2222.16|2220.66|2222.57|2221.07|2221.79|2220.29|0
1644866220000|2022-02-14 19:17:00|2222.14|2220.64|2222.72|2221.22|2222.72|2221.22|2222.14|2220.64|0
1644866230000|2022-02-14 19:17:10|2222.68|2221.18|2222.68|2221.18|2222.72|2221.22|2222.18|2220.68|0
1644866240000|2022-02-14 19:17:20|2222.66|2221.16|2222.38|2220.88|2222.66|2221.16|2222.38|2220.88|0
1644866250000|2022-02-14 19:17:30|2222.42|2220.92|2222.8|2221.3|2222.98|2221.48|2222.37|2220.87|0
1644866260000|2022-02-14 19:17:40|2222.84|2221.34|2222.69|2221.19|2223.29|2221.79|2222.65|2221.15|0
1644866270000|2022-02-14 19:17:50|2222.73|2221.23|2222.88|2221.38|2223.4|2221.9|2222.73|2221.23|0
1644866280000|2022-02-14 19:18:00|2222.84|2221.34|2222.6|2221.1|2223.14|2221.64|2222.58|2221.08|0
1644866290000|2022-02-14 19:18:10|2222.62|2221.12|2222.95|2221.45|2222.95|2221.45|2222.62|2221.12|0
1644866300000|2022-02-14 19:18:20|2222.85|2221.35|2221.92|2220.42|2222.91|2221.41|2221.77|2220.27|0
1644866310000|2022-02-14 19:18:30|2221.88|2220.38|2221.87|2220.37|2221.88|2220.38|2221.53|2220.03|0
1644866320000|2022-02-14 19:18:40|2221.9|2220.4|2222.68|2221.18|2222.72|2221.22|2221.87|2220.37|0
1644866330000|2022-02-14 19:18:50|2222.72|2221.22|2222.87|2221.37|2222.95|2221.45|2222.61|2221.11|0
1644866340000|2022-02-14 19:19:00|2222.83|2221.33|2222.13|2220.63|2222.83|2221.33|2221.96|2220.46|0
1644866350000|2022-02-14 19:19:10|2222.16|2220.66|2222.54|2221.04|2222.8|2221.3|2222.16|2220.66|0
1644866360000|2022-02-14 19:19:20|2222.72|2221.22|2223.24|2221.74|2223.24|2221.74|2222.46|2220.96|0
1644866370000|2022-02-14 19:19:30|2223.15|2221.65|2223.08|2221.58|2223.24|2221.74|2222.63|2221.13|0
1644866380000|2022-02-14 19:19:40|2223.04|2221.54|2222.87|2221.37|2223.21|2221.71|2222.63|2221.13|0
1644866390000|2022-02-14 19:19:50|2222.83|2221.33|2222.84|2221.34|2222.88|2221.38|2222.62|2221.12|0
1644866400000|2022-02-14 19:20:00|2222.88|2221.38|2223.03|2221.53|2223.74|2222.24|2222.88|2221.38|0
1644866410000|2022-02-14 19:20:10|2223.06|2221.56|2223.58|2222.08|2223.66|2222.16|2223.03|2221.53|0
1644866420000|2022-02-14 19:20:20|2223.6|2222.1|2223.88|2222.38|2223.92|2222.42|2223.55|2222.05|0
1644866430000|2022-02-14 19:20:30|2223.92|2222.42|2224.44|2222.94|2224.53|2223.03|2223.92|2222.42|0
1644866440000|2022-02-14 19:20:40|2224.46|2222.96|2225.12|2223.62|2225.26|2223.76|2224.44|2222.94|0
1644866450000|2022-02-14 19:20:50|2225.08|2223.58|2225.22|2223.72|2225.38|2223.88|2225.04|2223.54|0
1644866460000|2022-02-14 19:21:00|2225.04|2223.54|2224.22|2222.72|2225.08|2223.58|2224.14|2222.64|0
1644866470000|2022-02-14 19:21:10|2224.18|2222.68|2224.43|2222.93|2224.43|2222.93|2224.04|2222.54|0
1644866480000|2022-02-14 19:21:20|2224.46|2222.96|2223.92|2222.42|2224.56|2223.06|2223.7|2222.2|0
1644866490000|2022-02-14 19:21:30|2223.83|2222.33|2224.18|2222.68|2224.22|2222.72|2223.74|2222.24|0
1644866500000|2022-02-14 19:21:40|2224.09|2222.59|2224.11|2222.61|2224.14|2222.64|2223.84|2222.34|0
1644866510000|2022-02-14 19:21:50|2224.2|2222.7|2224.7|2223.2|2224.7|2223.2|2224.09|2222.59|0
1644866520000|2022-02-14 19:22:00|2224.74|2223.24|2223.84|2222.34|2224.96|2223.46|2223.79|2222.29|0
1644866530000|2022-02-14 19:22:10|2223.88|2222.38|2224.7|2223.2|2224.99|2223.49|2223.88|2222.38|0
1644866540000|2022-02-14 19:22:20|2224.73|2223.23|2224.92|2223.42|2224.99|2223.49|2224.66|2223.16|0
1644866550000|2022-02-14 19:22:30|2224.84|2223.34|2224.96|2223.46|2224.96|2223.46|2224.47|2222.97|0
1644866560000|2022-02-14 19:22:40|2224.92|2223.42|2224.92|2223.42|2225.26|2223.76|2224.68|2223.18|0
1644866570000|2022-02-14 19:22:50|2224.83|2223.33|2225.22|2223.72|2225.35|2223.85|2224.66|2223.16|0
1644866580000|2022-02-14 19:23:00|2225.18|2223.68|2225.92|2224.42|2226|2224.5|2225.14|2223.64|0
1644866590000|2022-02-14 19:23:10|2225.88|2224.38|2225.65|2224.15|2225.95|2224.45|2225.41|2223.91|0
1644866600000|2022-02-14 19:23:20|2225.74|2224.24|2225.37|2223.87|2225.87|2224.37|2225.35|2223.85|0
1644866610000|2022-02-14 19:23:30|2225.46|2223.96|2225|2223.5|2225.63|2224.13|2224.87|2223.37|0
1644866620000|2022-02-14 19:23:40|2224.91|2223.41|2224.46|2222.96|2225.15|2223.65|2224.23|2222.73|0
1644866630000|2022-02-14 19:23:50|2224.5|2223|2224.1|2222.6|2224.59|2223.09|2224.1|2222.6|0
1644866640000|2022-02-14 19:24:00|2224.14|2222.64|2224.53|2223.03|2224.53|2223.03|2224.12|2222.62|0
1644866650000|2022-02-14 19:24:10|2224.55|2223.05|2225.94|2224.44|2225.98|2224.48|2224.55|2223.05|0
1644866660000|2022-02-14 19:24:20|2225.85|2224.35|2224.81|2223.31|2225.85|2224.35|2224.62|2223.12|0
1644866670000|2022-02-14 19:24:30|2224.71|2223.21|2224.57|2223.07|2224.9|2223.4|2224.53|2223.03|0
1644866680000|2022-02-14 19:24:40|2224.53|2223.03|2224.64|2223.14|2224.64|2223.14|2223.97|2222.47|0
1644866690000|2022-02-14 19:24:50|2224.66|2223.16|2224.04|2222.54|2224.66|2223.16|2223.8|2222.3|0
1644866700000|2022-02-14 19:25:00|2224.01|2222.51|2223.97|2222.47|2224.1|2222.6|2223.67|2222.17|0
1644866710000|2022-02-14 19:25:10|2224.01|2222.51|2224.7|2223.2|2224.83|2223.33|2224.01|2222.51|0
1644866720000|2022-02-14 19:25:20|2224.6|2223.1|2224.04|2222.54|2224.7|2223.2|2224.01|2222.51|0
1644866730000|2022-02-14 19:25:30|2224.01|2222.51|2223.89|2222.39|2224.1|2222.6|2223.63|2222.13|0
1644866740000|2022-02-14 19:25:40|2223.85|2222.35|2223.93|2222.43|2223.93|2222.43|2223.63|2222.13|0
1644866750000|2022-02-14 19:25:50|2223.95|2222.45|2224.23|2222.73|2224.25|2222.75|2223.93|2222.43|0
1644866760000|2022-02-14 19:26:00|2224.27|2222.77|2224.19|2222.69|2224.53|2223.03|2223.59|2222.09|0
1644866770000|2022-02-14 19:26:10|2224.13|2222.63|2223.91|2222.41|2224.15|2222.65|2223.61|2222.11|0
1644866780000|2022-02-14 19:26:20|2223.89|2222.39|2223.85|2222.35|2224.15|2222.65|2223.82|2222.32|0
1644866790000|2022-02-14 19:26:30|2223.89|2222.39|2223.82|2222.32|2224.15|2222.65|2223.78|2222.28|0
1644866800000|2022-02-14 19:26:40|2223.63|2222.13|2223.55|2222.05|2223.83|2222.33|2223.39|2221.89|0
1644866810000|2022-02-14 19:26:50|2223.48|2221.98|2223.03|2221.53|2223.52|2222.02|2222.87|2221.37|0
1644866820000|2022-02-14 19:27:00|2223.05|2221.55|2222.33|2220.83|2223.11|2221.61|2222.25|2220.75|0
1644866830000|2022-02-14 19:27:10|2222.51|2221.01|2222.55|2221.05|2222.77|2221.27|2222.25|2220.75|0
1644866840000|2022-02-14 19:27:20|2222.59|2221.09|2222.94|2221.44|2223.05|2221.55|2222.59|2221.09|0
1644866850000|2022-02-14 19:27:30|2222.85|2221.35|2222.51|2221.01|2222.94|2221.44|2222.38|2220.88|0
1644866860000|2022-02-14 19:27:40|2222.55|2221.05|2222.9|2221.4|2223.07|2221.57|2222.51|2221.01|0
1644866870000|2022-02-14 19:27:50|2222.81|2221.31|2222.81|2221.31|2222.9|2221.4|2222.47|2220.97|0
1644866880000|2022-02-14 19:28:00|2222.77|2221.27|2223.73|2222.23|2224.01|2222.51|2222.77|2221.27|0
1644866890000|2022-02-14 19:28:10|2223.71|2222.21|2224.3|2222.8|2224.57|2223.07|2223.71|2222.21|0
1644866900000|2022-02-14 19:28:20|2224.34|2222.84|2224.53|2223.03|2225.09|2223.59|2224.34|2222.84|0
1644866910000|2022-02-14 19:28:30|2224.57|2223.07|2223.97|2222.47|2224.57|2223.07|2223.97|2222.47|0
1644866920000|2022-02-14 19:28:40|2223.78|2222.28|2226.24|2224.74|2226.27|2224.77|2223.54|2222.04|0
1644866930000|2022-02-14 19:28:50|2226.16|2224.66|2228.29|2226.79|2228.29|2226.79|2226.16|2224.66|0
1644866940000|2022-02-14 19:29:00|2228.31|2226.81|2228.61|2227.11|2228.65|2227.15|2228.31|2226.81|0
1644866950000|2022-02-14 19:29:10|2229.03|2227.53|2232.59|2231.09|2232.59|2231.09|2229.03|2227.53|0
1644866960000|2022-02-14 19:29:20|2234.43|2232.93|2234.66|2233.16|2234.66|2233.16|2234.36|2232.86|0
1644866970000|2022-02-14 19:29:30|2234.08|2232.58|2230.87|2229.37|2234.08|2232.58|2230.7|2229.2|0
1644866980000|2022-02-14 19:29:40|2230.78|2229.28|2229.62|2228.12|2230.78|2229.28|2229.62|2228.12|0
1644866990000|2022-02-14 19:29:50|2229.89|2228.39|2229.54|2228.04|2230.11|2228.61|2229.45|2227.95|0
1644867000000|2022-02-14 19:30:00|2229.58|2228.08|2229.63|2228.13|2229.67|2228.17|2229.37|2227.87|0
1644867010000|2022-02-14 19:30:10|2229.65|2228.15|2228.47|2226.97|2229.93|2228.43|2228.47|2226.97|0
1644867020000|2022-02-14 19:30:20|2229.76|2228.26|2229.4|2227.9|2230.65|2229.15|2228.71|2227.21|0
1644867030000|2022-02-14 19:30:30|2229.22|2227.72|2229.36|2227.86|2230.09|2228.59|2229.14|2227.64|0
1644867040000|2022-02-14 19:30:40|2229.26|2227.76|2228.42|2226.92|2229.26|2227.76|2227.99|2226.49|0
1644867050000|2022-02-14 19:30:50|2228.44|2226.94|2227.79|2226.29|2228.59|2227.09|2227.53|2226.03|0
1644867060000|2022-02-14 19:31:00|2227.81|2226.31|2228.2|2226.7|2228.91|2227.41|2227.81|2226.31|0
1644867070000|2022-02-14 19:31:10|2228.24|2226.74|2228.33|2226.83|2228.85|2227.35|2227.94|2226.44|0
1644867080000|2022-02-14 19:31:20|2228.29|2226.79|2228.16|2226.66|2228.74|2227.24|2227.96|2226.46|0
1644867090000|2022-02-14 19:31:30|2228.2|2226.7|2227.92|2226.42|2228.2|2226.7|2226.91|2225.41|0
1644867100000|2022-02-14 19:31:40|2228.01|2226.51|2228.65|2227.15|2228.65|2227.15|2227.81|2226.31|0
1644867110000|2022-02-14 19:31:50|2228.61|2227.11|2228.53|2227.03|2228.61|2227.11|2228.06|2226.56|0
1644867120000|2022-02-14 19:32:00|2228.57|2227.07|2228.87|2227.37|2229.43|2227.93|2228.57|2227.07|0
1644867130000|2022-02-14 19:32:10|2228.97|2227.47|2229.45|2227.95|2229.52|2228.02|2228.57|2227.07|0
1644867140000|2022-02-14 19:32:20|2229.26|2227.76|2228.2|2226.7|2229.26|2227.76|2228.2|2226.7|0
1644867150000|2022-02-14 19:32:30|2228.22|2226.72|2228.29|2226.79|2228.37|2226.87|2228.07|2226.57|0
1644867160000|2022-02-14 19:32:40|2228.2|2226.7|2227.85|2226.35|2228.2|2226.7|2227.25|2225.75|0
1644867170000|2022-02-14 19:32:50|2228.03|2226.53|2228.67|2227.17|2228.85|2227.35|2228.03|2226.53|0
1644867180000|2022-02-14 19:33:00|2228.63|2227.13|2228.51|2227.01|2229.52|2228.02|2228.11|2226.61|0
1644867190000|2022-02-14 19:33:10|2228.48|2226.98|2228.08|2226.58|2229|2227.5|2228.08|2226.58|0
1644867200000|2022-02-14 19:33:20|2228.05|2226.55|2229.03|2227.53|2229.22|2227.72|2227.88|2226.38|0
1644867210000|2022-02-14 19:33:30|2229.22|2227.72|2228.77|2227.27|2229.3|2227.8|2228.64|2227.14|0
1644867220000|2022-02-14 19:33:40|2228.81|2227.31|2229.03|2227.53|2229.13|2227.63|2228.63|2227.13|0
1644867230000|2022-02-14 19:33:50|2229.13|2227.63|2228.61|2227.11|2229.3|2227.8|2228.61|2227.11|0
1644867240000|2022-02-14 19:34:00|2228.7|2227.2|2231.2|2229.7|2231.2|2229.7|2228.7|2227.2|0
1644867250000|2022-02-14 19:34:10|2231.16|2229.66|2231.57|2230.07|2231.57|2230.07|2230.67|2229.17|0
1644867260000|2022-02-14 19:34:20|2231.53|2230.03|2231.05|2229.55|2231.59|2230.09|2230.67|2229.17|0
1644867270000|2022-02-14 19:34:30|2231.01|2229.51|2232.23|2230.73|2232.36|2230.86|2230.67|2229.17|0
1644867280000|2022-02-14 19:34:40|2232.14|2230.64|2233.03|2231.53|2233.25|2231.75|2232.14|2230.64|0
1644867290000|2022-02-14 19:34:50|2233.15|2231.65|2233.25|2231.75|2233.55|2232.05|2232.75|2231.25|0
1644867300000|2022-02-14 19:35:00|2233.16|2231.66|2233.69|2232.19|2233.75|2232.25|2232.29|2230.79|0
1644867310000|2022-02-14 19:35:10|2233.66|2232.16|2232.75|2231.25|2233.66|2232.16|2232.09|2230.59|0
1644867320000|2022-02-14 19:35:20|2232.73|2231.23|2232.61|2231.11|2233.07|2231.57|2232.35|2230.85|0
1644867330000|2022-02-14 19:35:30|2232.54|2231.04|2233.25|2231.75|2233.77|2232.27|2232.35|2230.85|0
1644867340000|2022-02-14 19:35:40|2233.21|2231.71|2233.69|2232.19|2234.03|2232.53|2232.91|2231.41|0
1644867350000|2022-02-14 19:35:50|2233.66|2232.16|2233.14|2231.64|2233.73|2232.23|2232.88|2231.38|0
1644867360000|2022-02-14 19:36:00|2233.04|2231.54|2233.04|2231.54|2233.81|2232.31|2232.91|2231.41|0
1644867370000|2022-02-14 19:36:10|2233.06|2231.56|2232.47|2230.97|2233.06|2231.56|2232.09|2230.59|0
1644867380000|2022-02-14 19:36:20|2232.39|2230.89|2232.56|2231.06|2232.73|2231.23|2231.8|2230.3|0
1644867390000|2022-02-14 19:36:30|2232.52|2231.02|2232.77|2231.27|2232.92|2231.42|2232.3|2230.8|0
1644867400000|2022-02-14 19:36:40|2232.73|2231.23|2232.98|2231.48|2233.24|2231.74|2232.73|2231.23|0
1644867410000|2022-02-14 19:36:50|2232.96|2231.46|2232.16|2230.66|2233.07|2231.57|2232.09|2230.59|0
1644867420000|2022-02-14 19:37:00|2232.09|2230.59|2231.64|2230.14|2232.33|2230.83|2231.64|2230.14|0
1644867430000|2022-02-14 19:37:10|2231.73|2230.23|2232.16|2230.66|2232.8|2231.3|2231.64|2230.14|0
1644867440000|2022-02-14 19:37:20|2232.07|2230.57|2231.21|2229.71|2232.16|2230.66|2231.17|2229.67|0
1644867450000|2022-02-14 19:37:30|2231.3|2229.8|2231.08|2229.58|2231.68|2230.18|2231.08|2229.58|0
1644867460000|2022-02-14 19:37:40|2230.89|2229.39|2230.35|2228.85|2230.89|2229.39|2230.09|2228.59|0
1644867470000|2022-02-14 19:37:50|2230.45|2228.95|2230.04|2228.54|2230.48|2228.98|2229.53|2228.03|0
1644867480000|2022-02-14 19:38:00|2230|2228.5|2230.86|2229.36|2230.86|2229.36|2230|2228.5|0
1644867490000|2022-02-14 19:38:10|2230.9|2229.4|2230.82|2229.32|2231.42|2229.92|2230.64|2229.14|0
1644867500000|2022-02-14 19:38:20|2230.73|2229.23|2231.04|2229.54|2231.29|2229.79|2230.52|2229.02|0
1644867510000|2022-02-14 19:38:30|2230.95|2229.45|2230.91|2229.41|2231.12|2229.62|2230.52|2229.02|0
1644867520000|2022-02-14 19:38:40|2231.01|2229.51|2231.46|2229.96|2231.49|2229.99|2230.78|2229.28|0
1644867530000|2022-02-14 19:38:50|2231.42|2229.92|2230.52|2229.02|2231.42|2229.92|2230.19|2228.69|0
1644867540000|2022-02-14 19:39:00|2230.48|2228.98|2231.34|2229.84|2231.34|2229.84|2230.48|2228.98|0
1644867550000|2022-02-14 19:39:10|2231.38|2229.88|2231.12|2229.62|2231.38|2229.88|2230.69|2229.19|0
1644867560000|2022-02-14 19:39:20|2231.16|2229.66|2231.23|2229.73|2231.89|2230.39|2231.16|2229.66|0
1644867570000|2022-02-14 19:39:30|2231.2|2229.7|2230.97|2229.47|2231.2|2229.7|2230.69|2229.19|0
1644867580000|2022-02-14 19:39:40|2230.94|2229.44|2230.83|2229.33|2231.09|2229.59|2230.67|2229.17|0
1644867590000|2022-02-14 19:39:50|2230.87|2229.37|2231.29|2229.79|2231.76|2230.26|2230.87|2229.37|0
1644867600000|2022-02-14 19:40:00|2231.35|2229.85|2230.83|2229.33|2231.61|2230.11|2230.79|2229.29|0
1644867610000|2022-02-14 19:40:10|2231.01|2229.51|2231.3|2229.8|2231.3|2229.8|2230.53|2229.03|0
1644867620000|2022-02-14 19:40:20|2231.39|2229.89|2232.34|2230.84|2232.55|2231.05|2231.39|2229.89|0
1644867630000|2022-02-14 19:40:30|2232.43|2230.93|2233.07|2231.57|2233.38|2231.88|2232.34|2230.84|0
1644867640000|2022-02-14 19:40:40|2232.95|2231.45|2232.75|2231.25|2233.1|2231.6|2232.75|2231.25|0
1644867650000|2022-02-14 19:40:50|2232.73|2231.23|2233.68|2232.18|2233.7|2232.2|2232.73|2231.23|0
1644867660000|2022-02-14 19:41:00|2233.7|2232.2|2234.09|2232.59|2234.35|2232.85|2233.63|2232.13|0
1644867670000|2022-02-14 19:41:10|2234.05|2232.55|2233.93|2232.43|2234.44|2232.94|2233.74|2232.24|0
1644867680000|2022-02-14 19:41:20|2233.9|2232.4|2233.96|2232.46|2234.16|2232.66|2233.79|2232.29|0
1644867690000|2022-02-14 19:41:30|2234.05|2232.55|2233.4|2231.9|2234.09|2232.59|2233.27|2231.77|0
1644867700000|2022-02-14 19:41:40|2233.36|2231.86|2232.97|2231.47|2233.36|2231.86|2232.75|2231.25|0
1644867710000|2022-02-14 19:41:50|2232.95|2231.45|2232.43|2230.93|2232.95|2231.45|2232.32|2230.82|0
1644867720000|2022-02-14 19:42:00|2232.41|2230.91|2232.04|2230.54|2232.41|2230.91|2231.74|2230.24|0
1644867730000|2022-02-14 19:42:10|2231.94|2230.44|2231.66|2230.16|2232.04|2230.54|2231.36|2229.86|0
1644867740000|2022-02-14 19:42:20|2231.7|2230.2|2231.23|2229.73|2231.7|2230.2|2230.99|2229.49|0
1644867750000|2022-02-14 19:42:30|2231.27|2229.77|2231.92|2230.42|2231.92|2230.42|2231.27|2229.77|0
1644867760000|2022-02-14 19:42:40|2232|2230.5|2230.43|2228.93|2232.22|2230.72|2230.43|2228.93|0
1644867770000|2022-02-14 19:42:50|2230.35|2228.85|2230.95|2229.45|2230.99|2229.49|2230.3|2228.8|0
1644867780000|2022-02-14 19:43:00|2230.91|2229.41|2231.17|2229.67|2231.47|2229.97|2230.43|2228.93|0
1644867790000|2022-02-14 19:43:10|2231.08|2229.58|2231.32|2229.82|2231.68|2230.18|2230.95|2229.45|0
1644867800000|2022-02-14 19:43:20|2231.36|2229.86|2231.55|2230.05|2231.71|2230.21|2231.36|2229.86|0
1644867810000|2022-02-14 19:43:30|2231.57|2230.07|2231.38|2229.88|2231.57|2230.07|2230.91|2229.41|0
1644867820000|2022-02-14 19:43:40|2231.42|2229.92|2231.78|2230.28|2232.09|2230.59|2231.42|2229.92|0
1644867830000|2022-02-14 19:43:50|2231.75|2230.25|2231.43|2229.93|2231.75|2230.25|2231.13|2229.63|0
1644867840000|2022-02-14 19:44:00|2231.47|2229.97|2231.3|2229.8|2231.6|2230.1|2230.87|2229.37|0
1644867850000|2022-02-14 19:44:10|2231.39|2229.89|2231.08|2229.58|2231.41|2229.91|2230.91|2229.41|0
1644867860000|2022-02-14 19:44:20|2231.17|2229.67|2231.17|2229.67|2231.55|2230.05|2230.87|2229.37|0
1644867870000|2022-02-14 19:44:30|2231.21|2229.71|2232.29|2230.79|2232.29|2230.79|2231.04|2229.54|0
1644867880000|2022-02-14 19:44:40|2232.4|2230.9|2232.51|2231.01|2232.89|2231.39|2232.29|2230.79|0
1644867890000|2022-02-14 19:44:50|2232.47|2230.97|2231.58|2230.08|2232.51|2231.01|2231.54|2230.04|0
1644867900000|2022-02-14 19:45:00|2231.67|2230.17|2231.36|2229.86|2231.82|2230.32|2230.98|2229.48|0
1644867910000|2022-02-14 19:45:10|2231.32|2229.82|2231.63|2230.13|2232.02|2230.52|2231.32|2229.82|0
1644867920000|2022-02-14 19:45:20|2231.81|2230.31|2232.19|2230.69|2232.19|2230.69|2231.51|2230.01|0
1644867930000|2022-02-14 19:45:30|2232.22|2230.72|2232.22|2230.72|2232.35|2230.85|2231.89|2230.39|0
1644867940000|2022-02-14 19:45:40|2232.13|2230.63|2232.56|2231.06|2233.12|2231.62|2232.09|2230.59|0
1644867950000|2022-02-14 19:45:50|2232.52|2231.02|2232.26|2230.76|2232.56|2231.06|2232.22|2230.72|0
1644867960000|2022-02-14 19:46:00|2232.19|2230.69|2232.67|2231.17|2232.71|2231.21|2231.4|2229.9|0
1644867970000|2022-02-14 19:46:10|2232.71|2231.21|2232.08|2230.58|2232.97|2231.47|2232.06|2230.56|0
1644867980000|2022-02-14 19:46:20|2232.04|2230.54|2231.87|2230.37|2232.04|2230.54|2231.66|2230.16|0
1644867990000|2022-02-14 19:46:30|2231.78|2230.28|2232.6|2231.1|2232.6|2231.1|2231.78|2230.28|0
1644868000000|2022-02-14 19:46:40|2232.67|2231.17|2232.86|2231.36|2232.9|2231.4|2232.6|2231.1|0
1644868010000|2022-02-14 19:46:50|2232.84|2231.34|2232.08|2230.58|2232.94|2231.44|2232.02|2230.52|0
1644868020000|2022-02-14 19:47:00|2232.17|2230.67|2232.86|2231.36|2232.86|2231.36|2232.04|2230.54|0
1644868030000|2022-02-14 19:47:10|2232.9|2231.4|2232.82|2231.32|2233.42|2231.92|2232.56|2231.06|0
1644868040000|2022-02-14 19:47:20|2232.73|2231.23|2232.34|2230.84|2232.73|2231.23|2232.26|2230.76|0
1644868050000|2022-02-14 19:47:30|2232.22|2230.72|2231.84|2230.34|2232.22|2230.72|2231.63|2230.13|0
1644868060000|2022-02-14 19:47:40|2231.78|2230.28|2231.52|2230.02|2231.82|2230.32|2231.35|2229.85|0
1644868070000|2022-02-14 19:47:50|2231.48|2229.98|2231.26|2229.76|2231.63|2230.13|2230.92|2229.42|0
1644868080000|2022-02-14 19:48:00|2231.22|2229.72|2230.06|2228.56|2231.26|2229.76|2230.03|2228.53|0
1644868090000|2022-02-14 19:48:10|2230.03|2228.53|2229.43|2227.93|2230.29|2228.79|2229.39|2227.89|0
1644868100000|2022-02-14 19:48:20|2229.47|2227.97|2229.61|2228.11|2229.86|2228.36|2229.43|2227.93|0
1644868110000|2022-02-14 19:48:30|2229.57|2228.07|2229.82|2228.32|2229.93|2228.43|2229.57|2228.07|0
1644868120000|2022-02-14 19:48:40|2229.73|2228.23|2229.28|2227.78|2229.91|2228.41|2229.28|2227.78|0
1644868130000|2022-02-14 19:48:50|2229.35|2227.85|2229.73|2228.23|2229.82|2228.32|2229.31|2227.81|0
1644868140000|2022-02-14 19:49:00|2229.69|2228.19|2229.95|2228.45|2230.29|2228.79|2229.48|2227.98|0
1644868150000|2022-02-14 19:49:10|2229.99|2228.49|2229.35|2227.85|2229.99|2228.49|2229.05|2227.55|0
1644868160000|2022-02-14 19:49:20|2229.26|2227.76|2230.25|2228.75|2230.25|2228.75|2229.22|2227.72|0
1644868170000|2022-02-14 19:49:30|2230.29|2228.79|2229.43|2227.93|2230.29|2228.79|2229.13|2227.63|0
1644868180000|2022-02-14 19:49:40|2229.47|2227.97|2230.1|2228.6|2230.32|2228.82|2229.43|2227.93|0
1644868190000|2022-02-14 19:49:50|2230.06|2228.56|2230.1|2228.6|2230.74|2229.24|2230.06|2228.56|0
1644868200000|2022-02-14 19:50:00|2230.19|2228.69|2230.49|2228.99|2230.79|2229.29|2229.89|2228.39|0
1644868210000|2022-02-14 19:50:10|2230.4|2228.9|2231.52|2230.02|2231.86|2230.36|2230.36|2228.86|0
1644868220000|2022-02-14 19:50:20|2231.44|2229.94|2231.56|2230.06|2231.69|2230.19|2230.96|2229.46|0
1644868230000|2022-02-14 19:50:30|2231.63|2230.13|2232.8|2231.3|2232.8|2231.3|2231.63|2230.13|0
1644868240000|2022-02-14 19:50:40|2232.77|2231.27|2233.62|2232.12|2234.02|2232.52|2232.34|2230.84|0
1644868250000|2022-02-14 19:50:50|2233.53|2232.03|2234.45|2232.95|2234.68|2233.18|2233.36|2231.86|0
1644868260000|2022-02-14 19:51:00|2234.49|2232.99|2234.59|2233.09|2234.81|2233.31|2234.37|2232.87|0
1644868270000|2022-02-14 19:51:10|2234.52|2233.02|2235.23|2233.73|2235.45|2233.95|2234.39|2232.89|0
1644868280000|2022-02-14 19:51:20|2235.27|2233.77|2236.07|2234.57|2236.15|2234.65|2235.27|2233.77|0
1644868290000|2022-02-14 19:51:30|2236.03|2234.53|2236.64|2235.14|2236.64|2235.14|2236.03|2234.53|0
1644868300000|2022-02-14 19:51:40|2236.62|2235.12|2236.47|2234.97|2236.83|2235.33|2235.99|2234.49|0
1644868310000|2022-02-14 19:51:50|2236.56|2235.06|2236.3|2234.8|2236.56|2235.06|2236|2234.5|0
1644868320000|2022-02-14 19:52:00|2236.26|2234.76|2235.97|2234.47|2236.39|2234.89|2235.87|2234.37|0
1644868330000|2022-02-14 19:52:10|2236.07|2234.57|2235.94|2234.44|2236.27|2234.77|2235.6|2234.1|0
1644868340000|2022-02-14 19:52:20|2235.9|2234.4|2236.64|2235.14|2236.82|2235.32|2235.9|2234.4|0
1644868350000|2022-02-14 19:52:30|2236.54|2235.04|2236.3|2234.8|2236.94|2235.44|2236.17|2234.67|0
1644868360000|2022-02-14 19:52:40|2236.26|2234.76|2236.08|2234.58|2236.39|2234.89|2235.87|2234.37|0
1644868370000|2022-02-14 19:52:50|2236.04|2234.54|2236.17|2234.67|2236.17|2234.67|2235.83|2234.33|0
1644868380000|2022-02-14 19:53:00|2236.35|2234.85|2236.43|2234.93|2236.69|2235.19|2236.17|2234.67|0
1644868390000|2022-02-14 19:53:10|2236.47|2234.97|2235.76|2234.26|2236.61|2235.11|2235.63|2234.13|0
1644868400000|2022-02-14 19:53:20|2235.66|2234.16|2235.46|2233.96|2235.78|2234.28|2235.2|2233.7|0
1644868410000|2022-02-14 19:53:30|2235.55|2234.05|2235.68|2234.18|2235.72|2234.22|2235.2|2233.7|0
1644868420000|2022-02-14 19:53:40|2235.72|2234.22|2235.12|2233.62|2235.72|2234.22|2234.86|2233.36|0
1644868430000|2022-02-14 19:53:50|2235.14|2233.64|2234.25|2232.75|2235.16|2233.66|2234.08|2232.58|0
1644868440000|2022-02-14 19:54:00|2234.27|2232.77|2233.89|2232.39|2234.57|2233.07|2233.89|2232.39|0
1644868450000|2022-02-14 19:54:10|2233.93|2232.43|2233.86|2232.36|2234.32|2232.82|2233.6|2232.1|0
1644868460000|2022-02-14 19:54:20|2233.78|2232.28|2234.64|2233.14|2234.68|2233.18|2233.6|2232.1|0
1644868470000|2022-02-14 19:54:30|2234.68|2233.18|2233.78|2232.28|2234.97|2233.47|2233.74|2232.24|0
1644868480000|2022-02-14 19:54:40|2233.82|2232.32|2233.95|2232.45|2234.1|2232.6|2233.82|2232.32|0
1644868490000|2022-02-14 19:54:50|2234.04|2232.54|2233.52|2232.02|2234.08|2232.58|2232.88|2231.38|0
1644868500000|2022-02-14 19:55:00|2233.56|2232.06|2233.67|2232.17|2233.87|2232.37|2233.22|2231.72|0
1644868510000|2022-02-14 19:55:10|2233.7|2232.2|2233.67|2232.17|2233.78|2232.28|2233.31|2231.81|0
1644868520000|2022-02-14 19:55:20|2233.57|2232.07|2233.8|2232.3|2233.96|2232.46|2233.57|2232.07|0
1644868530000|2022-02-14 19:55:30|2233.7|2232.2|2233.93|2232.43|2234.49|2232.99|2233.67|2232.17|0
1644868540000|2022-02-14 19:55:40|2234.02|2232.52|2234.13|2232.63|2234.13|2232.63|2233.55|2232.05|0
1644868550000|2022-02-14 19:55:50|2234.15|2232.65|2234|2232.5|2234.26|2232.76|2233.93|2232.43|0
1644868560000|2022-02-14 19:56:00|2234.04|2232.54|2233.96|2232.46|2235.12|2233.62|2233.93|2232.43|0
1644868570000|2022-02-14 19:56:10|2233.98|2232.48|2234.13|2232.63|2234.17|2232.67|2233.85|2232.35|0
1644868580000|2022-02-14 19:56:20|2234.03|2232.53|2234.46|2232.96|2234.76|2233.26|2234|2232.5|0
1644868590000|2022-02-14 19:56:30|2234.43|2232.93|2233.76|2232.26|2234.43|2232.93|2233.75|2232.25|0
1644868600000|2022-02-14 19:56:40|2233.85|2232.35|2233.49|2231.99|2233.9|2232.4|2233.14|2231.64|0
1644868610000|2022-02-14 19:56:50|2233.4|2231.9|2233.38|2231.88|2233.61|2232.11|2233.01|2231.51|0
1644868620000|2022-02-14 19:57:00|2233.35|2231.85|2232.36|2230.86|2233.35|2231.85|2232.36|2230.86|0
1644868630000|2022-02-14 19:57:10|2232.28|2230.78|2232.77|2231.27|2232.77|2231.27|2232.19|2230.69|0
1644868640000|2022-02-14 19:57:20|2232.75|2231.25|2233.01|2231.51|2233.05|2231.55|2232.45|2230.95|0
1644868650000|2022-02-14 19:57:30|2232.92|2231.42|2233.27|2231.77|2233.27|2231.77|2232.88|2231.38|0
1644868660000|2022-02-14 19:57:40|2233.35|2231.85|2232.8|2231.3|2233.4|2231.9|2232.34|2230.84|0
1644868670000|2022-02-14 19:57:50|2232.76|2231.26|2233.68|2232.18|2233.68|2232.18|2232.76|2231.26|0
1644868680000|2022-02-14 19:58:00|2233.64|2232.14|2233.77|2232.27|2233.98|2232.48|2233.35|2231.85|0
1644868690000|2022-02-14 19:58:10|2233.79|2232.29|2233.87|2232.37|2233.94|2232.44|2233.57|2232.07|0
1644868700000|2022-02-14 19:58:20|2234.24|2232.74|2234.46|2232.96|2234.58|2233.08|2233.98|2232.48|0
1644868710000|2022-02-14 19:58:30|2234.48|2232.98|2234.63|2233.13|2235.31|2233.81|2234.46|2232.96|0
1644868720000|2022-02-14 19:58:40|2234.54|2233.04|2234.76|2233.26|2234.89|2233.39|2234.46|2232.96|0
1644868730000|2022-02-14 19:58:50|2234.78|2233.28|2234.33|2232.83|2234.84|2233.34|2234.3|2232.8|0
1644868740000|2022-02-14 19:59:00|2234.28|2232.78|2233.83|2232.33|2234.43|2232.93|2233.83|2232.33|0
1644868750000|2022-02-14 19:59:10|2233.92|2232.42|2234.22|2232.72|2234.65|2233.15|2233.92|2232.42|0
1644868760000|2022-02-14 19:59:20|2234.31|2232.81|2234.61|2233.11|2234.95|2233.45|2234.31|2232.81|0
1644868770000|2022-02-14 19:59:30|2234.63|2233.13|2234.61|2233.11|2234.63|2233.13|2233.97|2232.47|0
1644868780000|2022-02-14 19:59:40|2234.57|2233.07|2234.66|2233.16|2234.83|2233.33|2234.44|2232.94|0
1644868790000|2022-02-14 19:59:50|2234.63|2233.13|2234.76|2233.26|2235.09|2233.59|2234.53|2233.03|0
1644868800000|2022-02-14 20:00:00|2234.79|2233.29|2235.17|2233.67|2235.84|2234.34|2234.63|2233.13|0
1644868810000|2022-02-14 20:00:10|2235.19|2233.69|2234.05|2232.55|2235.28|2233.78|2234.01|2232.51|0
1644868820000|2022-02-14 20:00:20|2234.09|2232.59|2234.65|2233.15|2234.72|2233.22|2234.05|2232.55|0
1644868830000|2022-02-14 20:00:30|2234.57|2233.07|2234.05|2232.55|2234.57|2233.07|2233.71|2232.21|0
1644868840000|2022-02-14 20:00:40|2234.01|2232.51|2233.61|2232.11|2234.01|2232.51|2233.01|2231.51|0
1644868850000|2022-02-14 20:00:50|2233.57|2232.07|2234.39|2232.89|2234.46|2232.96|2233.48|2231.98|0
1644868860000|2022-02-14 20:01:00|2234.2|2232.7|2233.7|2232.2|2234.52|2233.02|2233.49|2231.99|0
1644868870000|2022-02-14 20:01:10|2233.74|2232.24|2233.05|2231.55|2233.77|2232.27|2232.79|2231.29|0
1644868880000|2022-02-14 20:01:20|2233.03|2231.53|2233.43|2231.93|2233.5|2232|2232.76|2231.26|0
1644868890000|2022-02-14 20:01:30|2233.45|2231.95|2233.73|2232.23|2233.76|2232.26|2233.17|2231.67|0
1644868900000|2022-02-14 20:01:40|2233.76|2232.26|2232.61|2231.11|2233.8|2232.3|2232.57|2231.07|0
1644868910000|2022-02-14 20:01:50|2232.7|2231.2|2232.87|2231.37|2232.87|2231.37|2232.53|2231.03|0
1644868920000|2022-02-14 20:02:00|2232.83|2231.33|2233.22|2231.72|2233.22|2231.72|2232.79|2231.29|0
1644868930000|2022-02-14 20:02:10|2233.26|2231.76|2235.16|2233.66|2235.25|2233.75|2233.22|2231.72|0
1644868940000|2022-02-14 20:02:20|2235.2|2233.7|2234.41|2232.91|2235.2|2233.7|2234.3|2232.8|0
1644868950000|2022-02-14 20:02:30|2234.45|2232.95|2234.64|2233.14|2234.64|2233.14|2234.06|2232.56|0
1644868960000|2022-02-14 20:02:40|2234.73|2233.23|2234.17|2232.67|2234.73|2233.23|2234.02|2232.52|0
1644868970000|2022-02-14 20:02:50|2234.19|2232.69|2233.83|2232.33|2234.32|2232.82|2233.83|2232.33|0
1644868980000|2022-02-14 20:03:00|2233.76|2232.26|2233.5|2232|2234.09|2232.59|2233.37|2231.87|0
1644868990000|2022-02-14 20:03:10|2233.54|2232.04|2234.21|2232.71|2234.34|2232.84|2233.41|2231.91|0
1644869000000|2022-02-14 20:03:20|2234.3|2232.8|2234.39|2232.89|2234.43|2232.93|2233.98|2232.48|0
1644869010000|2022-02-14 20:03:30|2234.41|2232.91|2234.11|2232.61|2234.47|2232.97|2233.83|2232.33|0
1644869020000|2022-02-14 20:03:40|2234.09|2232.59|2233.52|2232.02|2234.09|2232.59|2233.48|2231.98|0
1644869030000|2022-02-14 20:03:50|2233.48|2231.98|2233.24|2231.74|2233.57|2232.07|2233.24|2231.74|0
1644869040000|2022-02-14 20:04:00|2233.31|2231.81|2234.65|2233.15|2234.95|2233.45|2233.28|2231.78|0
1644869050000|2022-02-14 20:04:10|2234.84|2233.34|2235.12|2233.62|2235.73|2234.23|2234.75|2233.25|0
1644869060000|2022-02-14 20:04:20|2235.21|2233.71|2234.19|2232.69|2235.27|2233.77|2234.19|2232.69|0
1644869070000|2022-02-14 20:04:30|2234.09|2232.59|2234.54|2233.04|2234.84|2233.34|2234.02|2232.52|0
1644869080000|2022-02-14 20:04:40|2234.58|2233.08|2234.11|2232.61|2234.76|2233.26|2233.94|2232.44|0
1644869090000|2022-02-14 20:04:50|2234.02|2232.52|2233.89|2232.39|2234.15|2232.65|2233.89|2232.39|0
1644869100000|2022-02-14 20:05:00|2233.91|2232.41|2232.03|2230.53|2233.91|2232.41|2232.03|2230.53|0
1644869110000|2022-02-14 20:05:10|2231.93|2230.43|2231.33|2229.83|2231.93|2230.43|2230.63|2229.13|0
1644869120000|2022-02-14 20:05:20|2231.32|2229.82|2231.46|2229.96|2231.67|2230.17|2231.11|2229.61|0
1644869130000|2022-02-14 20:05:30|2231.37|2229.87|2230.51|2229.01|2231.46|2229.96|2230.14|2228.64|0
1644869140000|2022-02-14 20:05:40|2230.7|2229.2|2230.75|2229.25|2231.25|2229.75|2230.66|2229.16|0
1644869150000|2022-02-14 20:05:50|2230.83|2229.33|2231.55|2230.05|2231.81|2230.31|2230.79|2229.29|0
1644869160000|2022-02-14 20:06:00|2231.46|2229.96|2230.27|2228.77|2231.46|2229.96|2230.27|2228.77|0
1644869170000|2022-02-14 20:06:10|2230.25|2228.75|2230.47|2228.97|2230.73|2229.23|2230.1|2228.6|0
1644869180000|2022-02-14 20:06:20|2230.44|2228.94|2230.17|2228.67|2230.47|2228.97|2229.91|2228.41|0
1644869190000|2022-02-14 20:06:30|2230.27|2228.77|2229.4|2227.9|2230.3|2228.8|2229.4|2227.9|0
1644869200000|2022-02-14 20:06:40|2229.3|2227.8|2229.99|2228.49|2230.25|2228.75|2229.3|2227.8|0
1644869210000|2022-02-14 20:06:50|2230.03|2228.53|2230.33|2228.83|2230.37|2228.87|2229.73|2228.23|0
1644869220000|2022-02-14 20:07:00|2230.31|2228.81|2230.78|2229.28|2230.78|2229.28|2229.77|2228.27|0
1644869230000|2022-02-14 20:07:10|2230.69|2229.19|2230.22|2228.72|2230.78|2229.28|2230.14|2228.64|0
1644869240000|2022-02-14 20:07:20|2230.31|2228.81|2230.14|2228.64|2230.4|2228.9|2229.84|2228.34|0
1644869250000|2022-02-14 20:07:30|2230.1|2228.6|2230.66|2229.16|2230.83|2229.33|2230.1|2228.6|0
1644869260000|2022-02-14 20:07:40|2230.63|2229.13|2230.37|2228.87|2230.68|2229.18|2230.14|2228.64|0
1644869270000|2022-02-14 20:07:50|2230.4|2228.9|2231.26|2229.76|2231.26|2229.76|2230.4|2228.9|0
1644869280000|2022-02-14 20:08:00|2231.38|2229.88|2232.73|2231.23|2232.73|2231.23|2231.3|2229.8|0
1644869290000|2022-02-14 20:08:10|2232.82|2231.32|2233.41|2231.91|2233.5|2232|2232.64|2231.14|0
1644869300000|2022-02-14 20:08:20|2233.37|2231.87|2232.9|2231.4|2233.5|2232|2232.72|2231.22|0
1644869310000|2022-02-14 20:08:30|2232.81|2231.31|2233.28|2231.78|2233.96|2232.46|2232.81|2231.31|0
1644869320000|2022-02-14 20:08:40|2233.31|2231.81|2233.09|2231.59|2233.35|2231.85|2232.79|2231.29|0
1644869330000|2022-02-14 20:08:50|2233.18|2231.68|2233.13|2231.63|2233.47|2231.97|2232.75|2231.25|0
1644869340000|2022-02-14 20:09:00|2233.31|2231.81|2234.03|2232.53|2234.32|2232.82|2233.31|2231.81|0
1644869350000|2022-02-14 20:09:10|2234.06|2232.56|2234.03|2232.53|2235.18|2233.68|2234.03|2232.53|0
1644869360000|2022-02-14 20:09:20|2234.06|2232.56|2233.99|2232.49|2234.71|2233.21|2233.91|2232.41|0
1644869370000|2022-02-14 20:09:30|2233.91|2232.41|2233.69|2232.19|2233.99|2232.49|2233.65|2232.15|0
1644869380000|2022-02-14 20:09:40|2233.73|2232.23|2233.61|2232.11|2233.99|2232.49|2233.61|2232.11|0
1644869390000|2022-02-14 20:09:50|2233.65|2232.15|2234.13|2232.63|2234.51|2233.01|2233.61|2232.11|0
1644869400000|2022-02-14 20:10:00|2234.06|2232.56|2234.21|2232.71|2234.39|2232.89|2233.63|2232.13|0
1644869410000|2022-02-14 20:10:10|2234.27|2232.77|2234.21|2232.71|2234.81|2233.31|2233.95|2232.45|0
1644869420000|2022-02-14 20:10:20|2234.17|2232.67|2232.68|2231.18|2234.25|2232.75|2232.68|2231.18|0
1644869430000|2022-02-14 20:10:30|2232.59|2231.09|2232.46|2230.96|2232.79|2231.29|2232.14|2230.64|0
1644869440000|2022-02-14 20:10:40|2232.55|2231.05|2231.56|2230.06|2232.59|2231.09|2231.43|2229.93|0
1644869450000|2022-02-14 20:10:50|2231.6|2230.1|2231.97|2230.47|2232.04|2230.54|2231.56|2230.06|0
1644869460000|2022-02-14 20:11:00|2232|2230.5|2232.47|2230.97|2232.68|2231.18|2231.84|2230.34|0
1644869470000|2022-02-14 20:11:10|2232.51|2231.01|2231.91|2230.41|2232.56|2231.06|2231.91|2230.41|0
1644869480000|2022-02-14 20:11:20|2231.99|2230.49|2232.53|2231.03|2232.64|2231.14|2231.99|2230.49|0
1644869490000|2022-02-14 20:11:30|2232.34|2230.84|2232.34|2230.84|2233.2|2231.7|2232.17|2230.67|0
1644869500000|2022-02-14 20:11:40|2232.3|2230.8|2231.82|2230.32|2232.6|2231.1|2231.82|2230.32|0
1644869510000|2022-02-14 20:11:50|2231.78|2230.28|2232.47|2230.97|2232.47|2230.97|2231.78|2230.28|0
1644869520000|2022-02-14 20:12:00|2232.56|2231.06|2232.3|2230.8|2232.81|2231.31|2232.3|2230.8|0
1644869530000|2022-02-14 20:12:10|2232.23|2230.73|2233.87|2232.37|2233.98|2232.48|2232.04|2230.54|0
1644869540000|2022-02-14 20:12:20|2233.83|2232.33|2233.31|2231.81|2233.87|2232.37|2233.24|2231.74|0
1644869550000|2022-02-14 20:12:30|2233.41|2231.91|2234.94|2233.44|2235.11|2233.61|2233.31|2231.81|0
1644869560000|2022-02-14 20:12:40|2234.9|2233.4|2234.38|2232.88|2234.9|2233.4|2234.25|2232.75|0
1644869570000|2022-02-14 20:12:50|2234.34|2232.84|2233.65|2232.15|2234.34|2232.84|2233.61|2232.11|0
1644869580000|2022-02-14 20:13:00|2233.69|2232.19|2233.82|2232.32|2233.99|2232.49|2233.43|2231.93|0
1644869590000|2022-02-14 20:13:10|2233.86|2232.36|2234.12|2232.62|2234.25|2232.75|2233.86|2232.36|0
1644869600000|2022-02-14 20:13:20|2234.03|2232.53|2234.55|2233.05|2234.84|2233.34|2233.95|2232.45|0
1644869610000|2022-02-14 20:13:30|2234.58|2233.08|2236.12|2234.62|2236.34|2234.84|2234.58|2233.08|0
1644869620000|2022-02-14 20:13:40|2236.08|2234.58|2235.33|2233.83|2236.25|2234.75|2235.22|2233.72|0
1644869630000|2022-02-14 20:13:50|2235.35|2233.85|2235.48|2233.98|2235.78|2234.28|2235.05|2233.55|0
1644869640000|2022-02-14 20:14:00|2235.44|2233.94|2234.92|2233.42|2235.44|2233.94|2234.73|2233.23|0
1644869650000|2022-02-14 20:14:10|2234.96|2233.46|2234.81|2233.31|2235.33|2233.83|2234.27|2232.77|0
1644869660000|2022-02-14 20:14:20|2234.71|2233.21|2234.81|2233.31|2234.88|2233.38|2234.58|2233.08|0
1644869670000|2022-02-14 20:14:30|2234.71|2233.21|2235.92|2234.42|2235.92|2234.42|2234.62|2233.12|0
1644869680000|2022-02-14 20:14:40|2235.96|2234.46|2236.54|2235.04|2236.79|2235.29|2235.96|2234.46|0
1644869690000|2022-02-14 20:14:50|2236.58|2235.08|2236.21|2234.71|2236.58|2235.08|2236.08|2234.58|0
1644869700000|2022-02-14 20:15:00|2236.25|2234.75|2236.15|2234.65|2236.47|2234.97|2235.44|2233.94|0
1644869710000|2022-02-14 20:15:10|2236.26|2234.76|2236.35|2234.85|2236.52|2235.02|2235.89|2234.39|0
1644869720000|2022-02-14 20:15:20|2236.39|2234.89|2236.6|2235.1|2236.86|2235.36|2236.3|2234.8|0
1644869730000|2022-02-14 20:15:30|2236.56|2235.06|2236.04|2234.54|2236.56|2235.06|2236|2234.5|0
1644869740000|2022-02-14 20:15:40|2236|2234.5|2235|2233.5|2236|2234.5|2235|2233.5|0
1644869750000|2022-02-14 20:15:50|2235.02|2233.52|2235.18|2233.68|2235.44|2233.94|2234.76|2233.26|0
1644869760000|2022-02-14 20:16:00|2235.1|2233.6|2234.37|2232.87|2235.1|2233.6|2234.2|2232.7|0
1644869770000|2022-02-14 20:16:10|2234.35|2232.85|2234.5|2233|2234.54|2233.04|2234.24|2232.74|0
1644869780000|2022-02-14 20:16:20|2234.54|2233.04|2235.06|2233.56|2235.19|2233.69|2234.46|2232.96|0
1644869790000|2022-02-14 20:16:30|2235.02|2233.52|2234.5|2233|2235.02|2233.52|2234.26|2232.76|0
1644869800000|2022-02-14 20:16:40|2234.46|2232.96|2233.31|2231.81|2234.76|2233.26|2233.12|2231.62|0
1644869810000|2022-02-14 20:16:50|2233.12|2231.62|2233.74|2232.24|2233.74|2232.24|2232.86|2231.36|0
1644869820000|2022-02-14 20:17:00|2233.82|2232.32|2232.56|2231.06|2233.84|2232.34|2232.06|2230.56|0
1644869830000|2022-02-14 20:17:10|2232.66|2231.16|2232.53|2231.03|2232.9|2231.4|2232.43|2230.93|0
1644869840000|2022-02-14 20:17:20|2232.6|2231.1|2232.25|2230.75|2232.98|2231.48|2232.04|2230.54|0
1644869850000|2022-02-14 20:17:30|2232.34|2230.84|2233.05|2231.55|2233.05|2231.55|2232.16|2230.66|0
1644869860000|2022-02-14 20:17:40|2233.24|2231.74|2233.87|2232.37|2234.13|2232.63|2233.24|2231.74|0
1644869870000|2022-02-14 20:17:50|2233.84|2232.34|2233.11|2231.61|2233.84|2232.34|2233.11|2231.61|0
1644869880000|2022-02-14 20:18:00|2233.02|2231.52|2233.8|2232.3|2233.84|2232.34|2232.55|2231.05|0
1644869890000|2022-02-14 20:18:10|2233.71|2232.21|2233.63|2232.13|2233.93|2232.43|2233.5|2232|0
1644869900000|2022-02-14 20:18:20|2233.89|2232.39|2233.5|2232|2233.93|2232.43|2233.46|2231.96|0
1644869910000|2022-02-14 20:18:30|2233.59|2232.09|2233.89|2232.39|2233.89|2232.39|2233.46|2231.96|0
1644869920000|2022-02-14 20:18:40|2233.98|2232.48|2234.15|2232.65|2234.36|2232.86|2233.82|2232.32|0
1644869930000|2022-02-14 20:18:50|2234.06|2232.56|2233.67|2232.17|2234.15|2232.65|2233.5|2232|0
1644869940000|2022-02-14 20:19:00|2233.76|2232.26|2234.37|2232.87|2234.62|2233.12|2233.76|2232.26|0
1644869950000|2022-02-14 20:19:10|2234.46|2232.96|2233.99|2232.49|2234.76|2233.26|2233.78|2232.28|0
1644869960000|2022-02-14 20:19:20|2233.95|2232.45|2233.26|2231.76|2234.17|2232.67|2233.13|2231.63|0
1644869970000|2022-02-14 20:19:30|2233.17|2231.67|2233.13|2231.63|2233.56|2232.06|2233.09|2231.59|0
1644869980000|2022-02-14 20:19:40|2232.98|2231.48|2232.83|2231.33|2233.13|2231.63|2232.79|2231.29|0
1644869990000|2022-02-14 20:19:50|2232.72|2231.22|2232.05|2230.55|2232.72|2231.22|2231.94|2230.44|0
1644870000000|2022-02-14 20:20:00|2232.09|2230.59|2231.9|2230.4|2232.27|2230.77|2231.41|2229.91|0
1644870010000|2022-02-14 20:20:10|2231.92|2230.42|2231.97|2230.47|2232.42|2230.92|2231.9|2230.4|0
1644870020000|2022-02-14 20:20:20|2231.78|2230.28|2230.59|2229.09|2231.78|2230.28|2230.55|2229.05|0
1644870030000|2022-02-14 20:20:30|2230.55|2229.05|2231.02|2229.52|2231.2|2229.7|2230.55|2229.05|0
1644870040000|2022-02-14 20:20:40|2230.98|2229.48|2231.45|2229.95|2231.88|2230.38|2230.93|2229.43|0
1644870050000|2022-02-14 20:20:50|2231.54|2230.04|2232.11|2230.61|2232.53|2231.03|2231.37|2229.87|0
1644870060000|2022-02-14 20:21:00|2232.15|2230.65|2232.21|2230.71|2232.37|2230.87|2231.52|2230.02|0
1644870070000|2022-02-14 20:21:10|2232.11|2230.61|2232.45|2230.95|2232.84|2231.34|2232.11|2230.61|0
1644870080000|2022-02-14 20:21:20|2232.41|2230.91|2232.15|2230.65|2232.67|2231.17|2232.15|2230.65|0
1644870090000|2022-02-14 20:21:30|2232.19|2230.69|2232.1|2230.6|2232.45|2230.95|2231.97|2230.47|0
1644870100000|2022-02-14 20:21:40|2232.19|2230.69|2232.23|2230.73|2232.49|2230.99|2231.99|2230.49|0
1644870110000|2022-02-14 20:21:50|2232.21|2230.71|2233.1|2231.6|2233.17|2231.67|2232.21|2230.71|0
1644870120000|2022-02-14 20:22:00|2232.91|2231.41|2233.88|2232.38|2233.92|2232.42|2232.91|2231.41|0
1644870130000|2022-02-14 20:22:10|2233.92|2232.42|2233.96|2232.46|2234.63|2233.13|2233.69|2232.19|0
1644870140000|2022-02-14 20:22:20|2233.92|2232.42|2233.74|2232.24|2234.22|2232.72|2233.74|2232.24|0
1644870150000|2022-02-14 20:22:30|2233.7|2232.2|2233.62|2232.12|2233.84|2232.34|2233.44|2231.94|0
1644870160000|2022-02-14 20:22:40|2233.53|2232.03|2234.68|2233.18|2234.98|2233.48|2233.49|2231.99|0
1644870170000|2022-02-14 20:22:50|2234.65|2233.15|2234.61|2233.11|2234.95|2233.45|2234.48|2232.98|0
1644870180000|2022-02-14 20:23:00|2234.65|2233.15|2234.13|2232.63|2234.95|2233.45|2234.05|2232.55|0
1644870190000|2022-02-14 20:23:10|2234.31|2232.81|2234.98|2233.48|2234.98|2233.48|2233.92|2232.42|0
1644870200000|2022-02-14 20:23:20|2234.89|2233.39|2235.02|2233.52|2235.15|2233.65|2234.59|2233.09|0
1644870210000|2022-02-14 20:23:30|2235.11|2233.61|2235.28|2233.78|2235.34|2233.84|2234.98|2233.48|0
1644870220000|2022-02-14 20:23:40|2235.32|2233.82|2235.4|2233.9|2235.66|2234.16|2234.98|2233.48|0
1644870230000|2022-02-14 20:23:50|2235.36|2233.86|2238.43|2236.93|2238.43|2236.93|2235.32|2233.82|0
1644870240000|2022-02-14 20:24:00|2238.52|2237.02|2239.12|2237.62|2239.38|2237.88|2237.93|2236.43|0
1644870250000|2022-02-14 20:24:10|2239.22|2237.72|2238.71|2237.21|2239.42|2237.92|2238.58|2237.08|0
1644870260000|2022-02-14 20:24:20|2238.53|2237.03|2237.87|2236.37|2238.53|2237.03|2237.54|2236.04|0
1644870270000|2022-02-14 20:24:30|2237.85|2236.35|2237.93|2236.43|2238.19|2236.69|2237.67|2236.17|0
1644870280000|2022-02-14 20:24:40|2238.02|2236.52|2237.37|2235.87|2238.06|2236.56|2237.29|2235.79|0
1644870290000|2022-02-14 20:24:50|2237.46|2235.96|2237.39|2235.89|2237.55|2236.05|2237.03|2235.53|0
1644870300000|2022-02-14 20:25:00|2237.35|2235.85|2237.44|2235.94|2237.52|2236.02|2236.44|2234.94|0
1644870310000|2022-02-14 20:25:10|2237.35|2235.85|2237.09|2235.59|2237.35|2235.85|2237.07|2235.57|0
1644870320000|2022-02-14 20:25:20|2237.18|2235.68|2236.88|2235.38|2237.87|2236.37|2236.79|2235.29|0
1644870330000|2022-02-14 20:25:30|2236.79|2235.29|2237.22|2235.72|2237.26|2235.76|2236.58|2235.08|0
1644870340000|2022-02-14 20:25:40|2237.26|2235.76|2236.77|2235.27|2237.35|2235.85|2236.73|2235.23|0
1644870350000|2022-02-14 20:25:50|2236.79|2235.29|2237.89|2236.39|2237.93|2236.43|2236.79|2235.29|0
1644870360000|2022-02-14 20:26:00|2237.93|2236.43|2237.52|2236.02|2237.93|2236.43|2237.26|2235.76|0
1644870370000|2022-02-14 20:26:10|2237.5|2236|2237.05|2235.55|2237.95|2236.45|2237.05|2235.55|0
1644870380000|2022-02-14 20:26:20|2237.14|2235.64|2236.58|2235.08|2237.14|2235.64|2236.58|2235.08|0
1644870390000|2022-02-14 20:26:30|2236.51|2235.01|2237.22|2235.72|2237.35|2235.85|2236.32|2234.82|0
1644870400000|2022-02-14 20:26:40|2237.26|2235.76|2236.96|2235.46|2237.26|2235.76|2236.66|2235.16|0
1644870410000|2022-02-14 20:26:50|2236.92|2235.42|2236.88|2235.38|2236.96|2235.46|2236.14|2234.64|0
1644870420000|2022-02-14 20:27:00|2236.92|2235.42|2236.93|2235.43|2237.14|2235.64|2236.54|2235.04|0
1644870430000|2022-02-14 20:27:10|2236.97|2235.47|2237.22|2235.72|2237.22|2235.72|2236.8|2235.3|0
1644870440000|2022-02-14 20:27:20|2237.13|2235.63|2236.51|2235.01|2237.66|2236.16|2236.47|2234.97|0
1644870450000|2022-02-14 20:27:30|2236.6|2235.1|2235.81|2234.31|2236.6|2235.1|2235.63|2234.13|0
1644870460000|2022-02-14 20:27:40|2235.83|2234.33|2235.57|2234.07|2236.39|2234.89|2235.51|2234.01|0
1644870470000|2022-02-14 20:27:50|2235.5|2234|2236.17|2234.67|2236.37|2234.87|2235.1|2233.6|0
1644870480000|2022-02-14 20:28:00|2236.26|2234.76|2236.95|2235.45|2236.99|2235.49|2236.26|2234.76|0
1644870490000|2022-02-14 20:28:10|2236.93|2235.43|2236.69|2235.19|2237.03|2235.53|2236.39|2234.89|0
1644870500000|2022-02-14 20:28:20|2236.73|2235.23|2236.75|2235.25|2237.1|2235.6|2236.25|2234.75|0
1644870510000|2022-02-14 20:28:30|2236.67|2235.17|2236.56|2235.06|2236.77|2235.27|2235.95|2234.45|0
1644870520000|2022-02-14 20:28:40|2236.67|2235.17|2236.77|2235.27|2236.93|2235.43|2236.51|2235.01|0
1644870530000|2022-02-14 20:28:50|2236.8|2235.3|2236.77|2235.27|2237.33|2235.83|2236.77|2235.27|0
1644870540000|2022-02-14 20:29:00|2236.73|2235.23|2236.47|2234.97|2236.8|2235.3|2236.17|2234.67|0
1644870550000|2022-02-14 20:29:10|2236.38|2234.88|2236.28|2234.78|2236.39|2234.89|2235.98|2234.48|0
1644870560000|2022-02-14 20:29:20|2236.25|2234.75|2236.25|2234.75|2236.47|2234.97|2236.12|2234.62|0
1644870570000|2022-02-14 20:29:30|2236.21|2234.71|2236.25|2234.75|2236.28|2234.78|2235.35|2233.85|0
1644870580000|2022-02-14 20:29:40|2236.28|2234.78|2236.84|2235.34|2236.84|2235.34|2236.28|2234.78|0
1644870590000|2022-02-14 20:29:50|2236.66|2235.16|2235.85|2234.35|2236.84|2235.34|2235.63|2234.13|0
1644870600000|2022-02-14 20:30:00|2235.89|2234.39|2235.59|2234.09|2236.12|2234.62|2235.42|2233.92|0
1644870610000|2022-02-14 20:30:10|2235.5|2234|2237.02|2235.52|2237.17|2235.67|2235.5|2234|0
1644870620000|2022-02-14 20:30:20|2237.12|2235.62|2237.38|2235.88|2237.56|2236.06|2237.12|2235.62|0
1644870630000|2022-02-14 20:30:30|2237.29|2235.79|2237.94|2236.44|2238.37|2236.87|2237.29|2235.79|0
1644870640000|2022-02-14 20:30:40|2237.98|2236.48|2237.62|2236.12|2238.24|2236.74|2237.62|2236.12|0
1644870650000|2022-02-14 20:30:50|2237.66|2236.16|2238.48|2236.98|2238.56|2237.06|2237.53|2236.03|0
1644870660000|2022-02-14 20:31:00|2238.39|2236.89|2238.93|2237.43|2239.25|2237.75|2238.39|2236.89|0
1644870670000|2022-02-14 20:31:10|2239.04|2237.54|2238.56|2237.06|2239.21|2237.71|2238.5|2237|0
1644870680000|2022-02-14 20:31:20|2238.52|2237.02|2237.48|2235.98|2238.52|2237.02|2237.23|2235.73|0
1644870690000|2022-02-14 20:31:30|2237.4|2235.9|2237.59|2236.09|2237.96|2236.46|2237.29|2235.79|0
1644870700000|2022-02-14 20:31:40|2237.62|2236.12|2237.98|2236.48|2238.01|2236.51|2237.46|2235.96|0
1644870710000|2022-02-14 20:31:50|2238.07|2236.57|2237.87|2236.37|2238.48|2236.98|2237.78|2236.28|0
1644870720000|2022-02-14 20:32:00|2237.91|2236.41|2238.3|2236.8|2238.56|2237.06|2237.48|2235.98|0
1644870730000|2022-02-14 20:32:10|2238.39|2236.89|2238.82|2237.32|2238.82|2237.32|2237.66|2236.16|0
1644870740000|2022-02-14 20:32:20|2238.86|2237.36|2239.36|2237.86|2239.82|2238.32|2238.86|2237.36|0
1644870750000|2022-02-14 20:32:30|2239.4|2237.9|2239.32|2237.82|2239.64|2238.14|2239.32|2237.82|0
1644870760000|2022-02-14 20:32:40|2239.14|2237.64|2239.4|2237.9|2239.43|2237.93|2238.74|2237.24|0
1644870770000|2022-02-14 20:32:50|2239.3|2237.8|2239.69|2238.19|2239.99|2238.49|2239.17|2237.67|0
1644870780000|2022-02-14 20:33:00|2239.66|2238.16|2239.79|2238.29|2239.94|2238.44|2239.17|2237.67|0
1644870790000|2022-02-14 20:33:10|2239.88|2238.38|2239.79|2238.29|2239.92|2238.42|2239.51|2238.01|0
1644870800000|2022-02-14 20:33:20|2239.7|2238.2|2240.27|2238.77|2240.46|2238.96|2239.59|2238.09|0
1644870810000|2022-02-14 20:33:30|2240.46|2238.96|2239.91|2238.41|2240.46|2238.96|2239.7|2238.2|0
1644870820000|2022-02-14 20:33:40|2240|2238.5|2239.14|2237.64|2240|2238.5|2239.01|2237.51|0
1644870830000|2022-02-14 20:33:50|2239.25|2237.75|2239.35|2237.85|2239.74|2238.24|2239.18|2237.68|0
1644870840000|2022-02-14 20:34:00|2239.44|2237.94|2240.33|2238.83|2240.55|2239.05|2239.25|2237.75|0
1644870850000|2022-02-14 20:34:10|2240.36|2238.86|2240.02|2238.52|2240.54|2239.04|2239.98|2238.48|0
1644870860000|2022-02-14 20:34:20|2240.06|2238.56|2240.43|2238.93|2240.65|2239.15|2239.89|2238.39|0
1644870870000|2022-02-14 20:34:30|2240.39|2238.89|2240.82|2239.32|2241.29|2239.79|2240.39|2238.89|0
1644870880000|2022-02-14 20:34:40|2240.73|2239.23|2240.3|2238.8|2240.94|2239.44|2240.17|2238.67|0
1644870890000|2022-02-14 20:34:50|2240.28|2238.78|2240.95|2239.45|2241.03|2239.53|2240.28|2238.78|0
1644870900000|2022-02-14 20:35:00|2240.97|2239.47|2240.73|2239.23|2240.99|2239.49|2240.43|2238.93|0
1644870910000|2022-02-14 20:35:10|2240.69|2239.19|2240.09|2238.59|2240.69|2239.19|2239.57|2238.07|0
1644870920000|2022-02-14 20:35:20|2240.13|2238.63|2240.65|2239.15|2240.73|2239.23|2239.83|2238.33|0
1644870930000|2022-02-14 20:35:30|2240.69|2239.19|2240.73|2239.23|2240.86|2239.36|2240.52|2239.02|0
1644870940000|2022-02-14 20:35:40|2240.77|2239.27|2240.47|2238.97|2241.07|2239.57|2240.24|2238.74|0
1644870950000|2022-02-14 20:35:50|2240.51|2239.01|2240.2|2238.7|2240.73|2239.23|2239.78|2238.28|0
1644870960000|2022-02-14 20:36:00|2240.22|2238.72|2240.74|2239.24|2240.74|2239.24|2240.22|2238.72|0
1644870970000|2022-02-14 20:36:10|2240.84|2239.34|2241.17|2239.67|2241.43|2239.93|2240.67|2239.17|0
1644870980000|2022-02-14 20:36:20|2241.19|2239.69|2240.94|2239.44|2241.43|2239.93|2240.76|2239.26|0
1644870990000|2022-02-14 20:36:30|2241.02|2239.52|2240.76|2239.26|2241.02|2239.52|2240.22|2238.72|0
1644871000000|2022-02-14 20:36:40|2240.72|2239.22|2240.68|2239.18|2241.28|2239.78|2240.68|2239.18|0
1644871010000|2022-02-14 20:36:50|2240.67|2239.17|2240.35|2238.85|2240.87|2239.37|2240.35|2238.85|0
1644871020000|2022-02-14 20:37:00|2240.33|2238.83|2241|2239.5|2241.17|2239.67|2240.33|2238.83|0
1644871030000|2022-02-14 20:37:10|2240.91|2239.41|2240.61|2239.11|2240.91|2239.41|2240.35|2238.85|0
1644871040000|2022-02-14 20:37:20|2240.79|2239.29|2240.44|2238.94|2240.79|2239.29|2240.34|2238.84|0
1644871050000|2022-02-14 20:37:30|2240.47|2238.97|2240.57|2239.07|2240.98|2239.48|2240.3|2238.8|0
1644871060000|2022-02-14 20:37:40|2240.47|2238.97|2240.81|2239.31|2241|2239.5|2240.42|2238.92|0
1644871070000|2022-02-14 20:37:50|2240.79|2239.29|2240.55|2239.05|2240.98|2239.48|2240.38|2238.88|0
1644871080000|2022-02-14 20:38:00|2240.46|2238.96|2239.37|2237.87|2240.46|2238.96|2239.37|2237.87|0
1644871090000|2022-02-14 20:38:10|2239.41|2237.91|2239.75|2238.25|2240.17|2238.67|2239.41|2237.91|0
1644871100000|2022-02-14 20:38:20|2239.84|2238.34|2239.71|2238.21|2240.04|2238.54|2239.71|2238.21|0
1644871110000|2022-02-14 20:38:30|2239.75|2238.25|2240.4|2238.9|2240.57|2239.07|2239.75|2238.25|0
1644871120000|2022-02-14 20:38:40|2240.44|2238.94|2240.65|2239.15|2241.28|2239.78|2240.38|2238.88|0
1644871130000|2022-02-14 20:38:50|2240.46|2238.96|2240.24|2238.74|2240.46|2238.96|2239.94|2238.44|0
1644871140000|2022-02-14 20:39:00|2240.2|2238.7|2240.39|2238.89|2240.72|2239.22|2240.2|2238.7|0
1644871150000|2022-02-14 20:39:10|2240.2|2238.7|2240.15|2238.65|2240.39|2238.89|2239.83|2238.33|0
1644871160000|2022-02-14 20:39:20|2240.26|2238.76|2239.75|2238.25|2240.43|2238.93|2239.71|2238.21|0
1644871170000|2022-02-14 20:39:30|2239.79|2238.29|2239.75|2238.25|2239.97|2238.47|2239.71|2238.21|0
1644871180000|2022-02-14 20:39:40|2239.79|2238.29|2238.84|2237.34|2239.97|2238.47|2238.8|2237.3|0
1644871190000|2022-02-14 20:39:50|2238.75|2237.25|2239.27|2237.77|2239.33|2237.83|2238.73|2237.23|0
1644871200000|2022-02-14 20:40:00|2239.31|2237.81|2240.13|2238.63|2240.39|2238.89|2239.31|2237.81|0
1644871210000|2022-02-14 20:40:10|2240.17|2238.67|2239.27|2237.77|2240.17|2238.67|2239.23|2237.73|0
1644871220000|2022-02-14 20:40:20|2239.31|2237.81|2239.61|2238.11|2239.77|2238.27|2239.31|2237.81|0
1644871230000|2022-02-14 20:40:30|2239.7|2238.2|2240.13|2238.63|2240.13|2238.63|2239.57|2238.07|0
1644871240000|2022-02-14 20:40:40|2240.17|2238.67|2240.3|2238.8|2240.46|2238.96|2239.87|2238.37|0
1644871250000|2022-02-14 20:40:50|2240.24|2238.74|2240.35|2238.85|2240.43|2238.93|2240.09|2238.59|0
1644871260000|2022-02-14 20:41:00|2240.17|2238.67|2240.17|2238.67|2240.26|2238.76|2239.49|2237.99|0
1644871270000|2022-02-14 20:41:10|2240.2|2238.7|2239.64|2238.14|2240.43|2238.93|2239.51|2238.01|0
1644871280000|2022-02-14 20:41:20|2239.62|2238.12|2240.05|2238.55|2240.09|2238.59|2239.49|2237.99|0
1644871290000|2022-02-14 20:41:30|2240.13|2238.63|2240.57|2239.07|2240.65|2239.15|2240.13|2238.63|0
1644871300000|2022-02-14 20:41:40|2240.53|2239.03|2239.97|2238.47|2240.53|2239.03|2239.71|2238.21|0
1644871310000|2022-02-14 20:41:50|2240.01|2238.51|2239.45|2237.95|2240.14|2238.64|2239.38|2237.88|0
1644871320000|2022-02-14 20:42:00|2239.43|2237.93|2239.12|2237.62|2239.43|2237.93|2238.95|2237.45|0
1644871330000|2022-02-14 20:42:10|2239.08|2237.58|2239.19|2237.69|2239.19|2237.69|2238.58|2237.08|0
1644871340000|2022-02-14 20:42:20|2239.23|2237.73|2239.45|2237.95|2239.68|2238.18|2239.23|2237.73|0
1644871350000|2022-02-14 20:42:30|2239.42|2237.92|2239.12|2237.62|2239.42|2237.92|2238.86|2237.36|0
1644871360000|2022-02-14 20:42:40|2239.1|2237.6|2239.16|2237.66|2239.19|2237.69|2238.86|2237.36|0
1644871370000|2022-02-14 20:42:50|2239.25|2237.75|2239.19|2237.69|2239.71|2238.21|2238.84|2237.34|0
1644871380000|2022-02-14 20:43:00|2239.29|2237.79|2238.86|2237.36|2239.71|2238.21|2238.63|2237.13|0
1644871390000|2022-02-14 20:43:10|2238.76|2237.26|2237.74|2236.24|2238.78|2237.28|2237.7|2236.2|0
1644871400000|2022-02-14 20:43:20|2237.7|2236.2|2237.92|2236.42|2237.92|2236.42|2237.48|2235.98|0
1644871410000|2022-02-14 20:43:30|2237.83|2236.33|2237.96|2236.46|2237.96|2236.46|2237.66|2236.16|0
1644871420000|2022-02-14 20:43:40|2238.04|2236.54|2239.34|2237.84|2239.34|2237.84|2238.04|2236.54|0
1644871430000|2022-02-14 20:43:50|2239.3|2237.8|2239.04|2237.54|2239.3|2237.8|2238.78|2237.28|0
1644871440000|2022-02-14 20:44:00|2239.13|2237.63|2239.04|2237.54|2239.5|2238|2238.83|2237.33|0
1644871450000|2022-02-14 20:44:10|2239.19|2237.69|2239.12|2237.62|2239.51|2238.01|2239|2237.5|0
1644871460000|2022-02-14 20:44:20|2239.16|2237.66|2239.86|2238.36|2239.86|2238.36|2239|2237.5|0
1644871470000|2022-02-14 20:44:30|2240.04|2238.54|2240.64|2239.14|2240.64|2239.14|2240.04|2238.54|0
1644871480000|2022-02-14 20:44:40|2240.76|2239.26|2240.76|2239.26|2241.24|2239.74|2240.46|2238.96|0
1644871490000|2022-02-14 20:44:50|2240.66|2239.16|2241.05|2239.55|2241.13|2239.63|2240.5|2239|0
1644871500000|2022-02-14 20:45:00|2241.09|2239.59|2240.57|2239.07|2241.35|2239.85|2240.53|2239.03|0
1644871510000|2022-02-14 20:45:10|2240.66|2239.16|2238.75|2237.25|2241.05|2239.55|2238.54|2237.04|0
1644871520000|2022-02-14 20:45:20|2238.67|2237.17|2238.84|2237.34|2239.14|2237.64|2238.56|2237.06|0
1644871530000|2022-02-14 20:45:30|2238.82|2237.32|2238.95|2237.45|2239.13|2237.63|2238.04|2236.54|0
1644871540000|2022-02-14 20:45:40|2238.96|2237.46|2237.85|2236.35|2238.96|2237.46|2237.85|2236.35|0
1644871550000|2022-02-14 20:45:50|2237.88|2236.38|2237.25|2235.75|2238.29|2236.79|2237.13|2235.63|0
1644871560000|2022-02-14 20:46:00|2237.21|2235.71|2237.77|2236.27|2237.79|2236.29|2237.21|2235.71|0
1644871570000|2022-02-14 20:46:10|2237.81|2236.31|2237.08|2235.58|2238.2|2236.7|2236.95|2235.45|0
1644871580000|2022-02-14 20:46:20|2236.99|2235.49|2236.71|2235.21|2236.99|2235.49|2236.28|2234.78|0
1644871590000|2022-02-14 20:46:30|2236.67|2235.17|2236.76|2235.26|2237.32|2235.82|2236.67|2235.17|0
1644871600000|2022-02-14 20:46:40|2236.8|2235.3|2237.32|2235.82|2237.53|2236.03|2236.8|2235.3|0
1644871610000|2022-02-14 20:46:50|2237.41|2235.91|2237.62|2236.12|2237.86|2236.36|2237.02|2235.52|0
1644871620000|2022-02-14 20:47:00|2237.66|2236.16|2238.44|2236.94|2238.48|2236.98|2237.62|2236.12|0
1644871630000|2022-02-14 20:47:10|2238.49|2236.99|2239.37|2237.87|2239.39|2237.89|2238.44|2236.94|0
1644871640000|2022-02-14 20:47:20|2239.56|2238.06|2238.9|2237.4|2239.74|2238.24|2238.44|2236.94|0
1644871650000|2022-02-14 20:47:30|2239|2237.5|2239.33|2237.83|2239.63|2238.13|2239|2237.5|0
1644871660000|2022-02-14 20:47:40|2239.52|2238.02|2239.97|2238.47|2240.29|2238.79|2239.29|2237.79|0
1644871670000|2022-02-14 20:47:50|2239.78|2238.28|2240.33|2238.83|2240.84|2239.34|2239.75|2238.25|0
1644871680000|2022-02-14 20:48:00|2240.24|2238.74|2241.49|2239.99|2241.51|2240.01|2240.2|2238.7|0
1644871690000|2022-02-14 20:48:10|2241.4|2239.9|2242.3|2240.8|2242.37|2240.87|2241.25|2239.75|0
1644871700000|2022-02-14 20:48:20|2242.39|2240.89|2242.75|2241.25|2242.95|2241.45|2242.23|2240.73|0
1644871710000|2022-02-14 20:48:30|2242.71|2241.21|2242.9|2241.4|2243.07|2241.57|2242.42|2240.92|0
1644871720000|2022-02-14 20:48:40|2242.86|2241.36|2242.6|2241.1|2243.08|2241.58|2242.38|2240.88|0
1644871730000|2022-02-14 20:48:50|2242.49|2240.99|2242.3|2240.8|2242.6|2241.1|2242.22|2240.72|0
1644871740000|2022-02-14 20:49:00|2242.22|2240.72|2242.94|2241.44|2242.94|2241.44|2241.82|2240.32|0
1644871750000|2022-02-14 20:49:10|2242.97|2241.47|2243.01|2241.51|2243.16|2241.66|2242.62|2241.12|0
1644871760000|2022-02-14 20:49:20|2242.92|2241.42|2243.55|2242.05|2243.66|2242.16|2242.84|2241.34|0
1644871770000|2022-02-14 20:49:30|2243.58|2242.08|2242.73|2241.23|2243.77|2242.27|2242.52|2241.02|0
1644871780000|2022-02-14 20:49:40|2242.54|2241.04|2242.19|2240.69|2243.12|2241.62|2242.19|2240.69|0
1644871790000|2022-02-14 20:49:50|2242.17|2240.67|2241.46|2239.96|2242.19|2240.69|2241.16|2239.66|0
1644871800000|2022-02-14 20:50:00|2241.24|2239.74|2238.75|2237.25|2241.24|2239.74|2237.91|2236.41|0
1644871810000|2022-02-14 20:50:10|2238.94|2237.44|2238.19|2236.69|2239.03|2237.53|2237.59|2236.09|0
1644871820000|2022-02-14 20:50:20|2238.23|2236.73|2237.85|2236.35|2238.45|2236.95|2237.85|2236.35|0
1644871830000|2022-02-14 20:50:30|2237.81|2236.31|2237.94|2236.44|2238.56|2237.06|2237.42|2235.92|0
1644871840000|2022-02-14 20:50:40|2237.79|2236.29|2238.57|2237.07|2238.72|2237.22|2237.6|2236.1|0
1644871850000|2022-02-14 20:50:50|2238.63|2237.13|2238.83|2237.33|2239.13|2237.63|2238.5|2237|0
1644871860000|2022-02-14 20:51:00|2238.87|2237.37|2237.58|2236.08|2238.87|2237.37|2237.22|2235.72|0
1644871870000|2022-02-14 20:51:10|2237.67|2236.17|2239.41|2237.91|2239.51|2238.01|2237.67|2236.17|0
1644871880000|2022-02-14 20:51:20|2239.32|2237.82|2239.72|2238.22|2239.86|2238.36|2239.3|2237.8|0
1644871890000|2022-02-14 20:51:30|2239.74|2238.24|2239.06|2237.56|2240.01|2238.51|2239.06|2237.56|0
1644871900000|2022-02-14 20:51:40|2239.15|2237.65|2238.95|2237.45|2239.58|2238.08|2238.73|2237.23|0
1644871910000|2022-02-14 20:51:50|2238.91|2237.41|2239.84|2238.34|2239.94|2238.44|2238.82|2237.32|0
1644871920000|2022-02-14 20:52:00|2239.81|2238.31|2240.7|2239.2|2240.71|2239.21|2239.81|2238.31|0
1644871930000|2022-02-14 20:52:10|2240.71|2239.21|2240.43|2238.93|2240.73|2239.23|2239.75|2238.25|0
1644871940000|2022-02-14 20:52:20|2240.47|2238.97|2240.47|2238.97|2240.73|2239.23|2240.21|2238.71|0
1644871950000|2022-02-14 20:52:30|2240.43|2238.93|2240.36|2238.86|2240.7|2239.2|2240.1|2238.6|0
1644871960000|2022-02-14 20:52:40|2240.32|2238.82|2240.84|2239.34|2240.84|2239.34|2239.95|2238.45|0
1644871970000|2022-02-14 20:52:50|2240.88|2239.38|2240.84|2239.34|2241.1|2239.6|2240.76|2239.26|0
1644871980000|2022-02-14 20:53:00|2240.93|2239.43|2239.5|2238|2240.93|2239.43|2239.5|2238|0
1644871990000|2022-02-14 20:53:10|2239.32|2237.82|2239.09|2237.59|2239.88|2238.38|2239.09|2237.59|0
1644872000000|2022-02-14 20:53:20|2239.06|2237.56|2238.81|2237.31|2239.09|2237.59|2238.26|2236.76|0
1644872010000|2022-02-14 20:53:30|2238.83|2237.33|2238.85|2237.35|2239.15|2237.65|2238.7|2237.2|0
1644872020000|2022-02-14 20:53:40|2238.76|2237.26|2238.42|2236.92|2238.98|2237.48|2238.16|2236.66|0
1644872030000|2022-02-14 20:53:50|2238.4|2236.9|2238.94|2237.44|2238.98|2237.48|2238.38|2236.88|0
1644872040000|2022-02-14 20:54:00|2238.9|2237.4|2238.31|2236.81|2238.9|2237.4|2238.08|2236.58|0
1644872050000|2022-02-14 20:54:10|2238.34|2236.84|2238.08|2236.58|2238.6|2237.1|2237.75|2236.25|0
1644872060000|2022-02-14 20:54:20|2238.12|2236.62|2238.08|2236.58|2238.38|2236.88|2237.79|2236.29|0
1644872070000|2022-02-14 20:54:30|2238.05|2236.55|2237.79|2236.29|2238.05|2236.55|2237.23|2235.73|0
1644872080000|2022-02-14 20:54:40|2237.55|2236.05|2239.31|2237.81|2239.77|2238.27|2237.55|2236.05|0
1644872090000|2022-02-14 20:54:50|2239.33|2237.83|2239.24|2237.74|2239.63|2238.13|2239.07|2237.57|0
1644872100000|2022-02-14 20:55:00|2239.26|2237.76|2238.77|2237.27|2239.63|2238.13|2238.45|2236.95|0
1644872110000|2022-02-14 20:55:10|2238.73|2237.23|2239.63|2238.13|2239.63|2238.13|2238.6|2237.1|0
1644872120000|2022-02-14 20:55:20|2239.81|2238.31|2240.75|2239.25|2240.75|2239.25|2239.63|2238.13|0
1644872130000|2022-02-14 20:55:30|2240.71|2239.21|2241.16|2239.66|2241.72|2240.22|2240.52|2239.02|0
1644872140000|2022-02-14 20:55:40|2241.12|2239.62|2240.53|2239.03|2241.48|2239.98|2240.53|2239.03|0
1644872150000|2022-02-14 20:55:50|2240.49|2238.99|2239.62|2238.12|2240.53|2239.03|2239.56|2238.06|0
1644872160000|2022-02-14 20:56:00|2239.6|2238.1|2239.78|2238.28|2240.16|2238.66|2239.48|2237.98|0
1644872170000|2022-02-14 20:56:10|2239.87|2238.37|2239.15|2237.65|2239.87|2238.37|2239.13|2237.63|0
1644872180000|2022-02-14 20:56:20|2239.11|2237.61|2239.26|2237.76|2239.39|2237.89|2238.78|2237.28|0
1644872190000|2022-02-14 20:56:30|2239.3|2237.8|2238.96|2237.46|2239.52|2238.02|2238.85|2237.35|0
1644872200000|2022-02-14 20:56:40|2239|2237.5|2238.88|2237.38|2239.18|2237.68|2238.85|2237.35|0
1644872210000|2022-02-14 20:56:50|2238.85|2237.35|2239.18|2237.68|2239.22|2237.72|2238.85|2237.35|0
1644872220000|2022-02-14 20:57:00|2239.22|2237.72|2238.59|2237.09|2239.48|2237.98|2238.55|2237.05|0
1644872230000|2022-02-14 20:57:10|2238.62|2237.12|2239.7|2238.2|2239.74|2238.24|2238.62|2237.12|0
1644872240000|2022-02-14 20:57:20|2239.63|2238.13|2240.19|2238.69|2240.41|2238.91|2239.33|2237.83|0
1644872250000|2022-02-14 20:57:30|2240.21|2238.71|2240.15|2238.65|2240.45|2238.95|2240.11|2238.61|0
1644872260000|2022-02-14 20:57:40|2240.19|2238.69|2240.56|2239.06|2240.56|2239.06|2240.06|2238.56|0
1644872270000|2022-02-14 20:57:50|2240.6|2239.1|2240.6|2239.1|2240.86|2239.36|2240.56|2239.06|0
1644872280000|2022-02-14 20:58:00|2240.64|2239.14|2240.15|2238.65|2240.64|2239.14|2240.15|2238.65|0
1644872290000|2022-02-14 20:58:10|2240.11|2238.61|2239.89|2238.39|2240.23|2238.73|2239.54|2238.04|0
1644872300000|2022-02-14 20:58:20|2239.99|2238.49|2240.56|2239.06|2240.6|2239.1|2239.99|2238.49|0
1644872310000|2022-02-14 20:58:30|2240.58|2239.08|2240.5|2239|2240.78|2239.28|2240.43|2238.93|0
1644872320000|2022-02-14 20:58:40|2240.49|2238.99|2239.93|2238.43|2240.69|2239.19|2239.89|2238.39|0
1644872330000|2022-02-14 20:58:50|2239.96|2238.46|2240.34|2238.84|2240.34|2238.84|2239.85|2238.35|0
1644872340000|2022-02-14 20:59:00|2240.26|2238.76|2241.37|2239.87|2241.37|2239.87|2240.11|2238.61|0
1644872350000|2022-02-14 20:59:10|2241.29|2239.79|2241.71|2240.21|2241.84|2240.34|2241.23|2239.73|0
1644872360000|2022-02-14 20:59:20|2241.62|2240.12|2242.11|2240.61|2242.24|2240.74|2241.21|2239.71|0
1644872370000|2022-02-14 20:59:30|2242.19|2240.69|2241.8|2240.3|2242.3|2240.8|2241.62|2240.12|0
1644872380000|2022-02-14 20:59:40|2241.84|2240.34|2240.91|2239.41|2242.02|2240.52|2240.84|2239.34|0
1644872390000|2022-02-14 20:59:50|2240.84|2239.34|2241.14|2239.64|2241.14|2239.64|2240.27|2238.77|0
1644872400000|2022-02-14 21:00:00|2241.06|2239.56|2241.77|2240.27|2242.2|2240.7|2241.06|2239.56|0
1644872410000|2022-02-14 21:00:10|2241.7|2240.2|2241.51|2240.01|2241.98|2240.48|2241.42|2239.92|0
1644872420000|2022-02-14 21:00:20|2241.53|2240.03|2241.42|2239.92|2241.7|2240.2|2241.42|2239.92|0
1644872430000|2022-02-14 21:00:30|2241.44|2239.94|2241.53|2240.03|2241.7|2240.2|2241.42|2239.92|0
1644872440000|2022-02-14 21:00:40|2241.6|2240.1|2241.79|2240.29|2241.79|2240.29|2241.51|2240.01|0
1644872450000|2022-02-14 21:00:50|2241.81|2240.31|2241.79|2240.29|2241.88|2240.38|2241.51|2240.01|0
1644872460000|2022-02-14 21:01:00|2241.81|2240.31|2241.7|2240.2|2241.88|2240.38|2241.7|2240.2|0
1644872470000|2022-02-14 21:01:10|2241.72|2240.22|2241.6|2240.1|2241.79|2240.29|2241.6|2240.1|0
1644872480000|2022-02-14 21:01:20|2241.62|2240.12|2241.7|2240.2|2241.7|2240.2|2241.51|2240.01|0
1644872490000|2022-02-14 21:01:30|2241.72|2240.22|2241.79|2240.29|2241.79|2240.29|2241.7|2240.2|0
1644872500000|2022-02-14 21:01:40|2241.77|2240.27|2241.6|2240.1|2241.77|2240.27|2241.6|2240.1|0
1644872510000|2022-02-14 21:01:50|2241.62|2240.12|2242.07|2240.57|2242.07|2240.57|2241.62|2240.12|0
1644872520000|2022-02-14 21:02:00|2242.05|2240.55|2241.98|2240.48|2242.3|2240.8|2241.93|2240.43|0
1644872530000|2022-02-14 21:02:10|2241.96|2240.46|2241.98|2240.48|2242.07|2240.57|2241.84|2240.34|0
1644872540000|2022-02-14 21:02:20|2242|2240.5|2242.3|2240.8|2242.3|2240.8|2241.98|2240.48|0
1644872550000|2022-02-14 21:02:30|2242.28|2240.78|2242.07|2240.57|2242.3|2240.8|2242.07|2240.57|0
1644872560000|2022-02-14 21:02:40|2242.1|2240.6|2242.1|2240.6|2242.23|2240.73|2242.1|2240.6|0
1644872570000|2022-02-14 21:02:50|2242.12|2240.62|2242.23|2240.73|2242.33|2240.83|2242.01|2240.51|0
1644872580000|2022-02-14 21:03:00|2242.21|2240.71|2242.1|2240.6|2242.23|2240.73|2242.1|2240.6|0
1644872590000|2022-02-14 21:03:10|2242.08|2240.58|2242.44|2240.94|2242.44|2240.94|2242.01|2240.51|0
1644872600000|2022-02-14 21:03:20|2242.5|2241|2242.63|2241.13|2242.72|2241.22|2242.44|2240.94|0
1644872610000|2022-02-14 21:03:30|2242.65|2241.15|2242.72|2241.22|2242.81|2241.31|2242.63|2241.13|0
1644872620000|2022-02-14 21:03:40|2242.7|2241.2|2242.81|2241.31|2242.81|2241.31|2242.63|2241.13|0
1644872630000|2022-02-14 21:03:50|2242.83|2241.33|2242.81|2241.31|2242.91|2241.41|2242.81|2241.31|0
1644872640000|2022-02-14 21:04:00|2242.83|2241.33|2242.91|2241.41|2242.91|2241.41|2242.81|2241.31|0
1644872650000|2022-02-14 21:04:10|2242.93|2241.43|2243|2241.5|2243|2241.5|2242.91|2241.41|0
1644872660000|2022-02-14 21:04:20|2243.02|2241.52|2242.81|2241.31|2243.28|2241.78|2242.81|2241.31|0
1644872670000|2022-02-14 21:04:30|2242.79|2241.29|2242.63|2241.13|2242.79|2241.29|2242.53|2241.03|0
1644872680000|2022-02-14 21:04:40|2242.65|2241.15|2242.91|2241.41|2243|2241.5|2242.65|2241.15|0
1644872690000|2022-02-14 21:04:50|2242.93|2241.43|2243|2241.5|2243.09|2241.59|2242.91|2241.41|0
1644872700000|2022-02-14 21:05:00|2243.02|2241.52|2243.61|2242.11|2243.61|2242.11|2243|2241.5|0
1644872710000|2022-02-14 21:05:10|2243.63|2242.13|2243.61|2242.11|2243.8|2242.3|2243.52|2242.02|0
1644872720000|2022-02-14 21:05:20|2243.63|2242.13|2243.51|2242.01|2243.7|2242.2|2243.38|2241.88|0
1644872730000|2022-02-14 21:05:30|2243.43|2241.93|2243.1|2241.6|2243.66|2242.16|2243.06|2241.56|0
1644872740000|2022-02-14 21:05:40|2243.12|2241.62|2243.2|2241.7|2243.2|2241.7|2243.1|2241.6|0
1644872750000|2022-02-14 21:05:50|2243.21|2241.71|2242.91|2241.41|2243.24|2241.74|2242.81|2241.31|0
1644872760000|2022-02-14 21:06:00|2242.93|2241.43|2243.19|2241.69|2243.28|2241.78|2242.91|2241.41|0
1644872770000|2022-02-14 21:06:10|2243.21|2241.71|2243.19|2241.69|2243.28|2241.78|2243.19|2241.69|0
1644872780000|2022-02-14 21:06:20|2243.18|2241.68|2243.09|2241.59|2243.28|2241.78|2243|2241.5|0
1644872790000|2022-02-14 21:06:30|2243.07|2241.57|2243.09|2241.59|2243.09|2241.59|2243|2241.5|0
1644872800000|2022-02-14 21:06:40|2243.11|2241.61|2243.19|2241.69|2243.19|2241.69|2243.09|2241.59|0
1644872810000|2022-02-14 21:06:50|2243.2|2241.7|2242.96|2241.46|2243.28|2241.78|2242.81|2241.31|0
1644872820000|2022-02-14 21:07:00|2242.98|2241.48|2242.87|2241.37|2243.15|2241.65|2242.82|2241.32|0
1644872830000|2022-02-14 21:07:10|2242.89|2241.39|2242.87|2241.37|2242.96|2241.46|2242.87|2241.37|0
1644872840000|2022-02-14 21:07:20|2242.85|2241.35|2242.54|2241.04|2242.85|2241.35|2242.49|2240.99|0
1644872850000|2022-02-14 21:07:30|2242.55|2241.05|2242.49|2240.99|2242.59|2241.09|2242.45|2240.95|0
1644872860000|2022-02-14 21:07:40|2242.47|2240.97|2242.31|2240.81|2242.47|2240.97|2242.31|2240.81|0
1644872870000|2022-02-14 21:07:50|2242.32|2240.82|2242.29|2240.79|2242.4|2240.9|2242.21|2240.71|0
1644872880000|2022-02-14 21:08:00|2242.21|2240.71|2242.31|2240.81|2242.31|2240.81|2242.21|2240.71|0
1644872890000|2022-02-14 21:08:10|2242.29|2240.79|2242.26|2240.76|2242.31|2240.81|2242.08|2240.58|0
1644872900000|2022-02-14 21:08:20|2242.25|2240.75|2242.4|2240.9|2242.4|2240.9|2242.21|2240.71|0
1644872910000|2022-02-14 21:08:30|2242.42|2240.92|2242.49|2240.99|2242.49|2240.99|2242.4|2240.9|0
1644872920000|2022-02-14 21:08:40|2242.48|2240.98|2242.4|2240.9|2242.48|2240.98|2242.4|2240.9|0
1644872930000|2022-02-14 21:08:50|2242.38|2240.88|2242.4|2240.9|2242.4|2240.9|2242.21|2240.71|0
1644872940000|2022-02-14 21:09:00|2242.39|2240.89|2242.4|2240.9|2242.4|2240.9|2242.31|2240.81|0
1644872950000|2022-02-14 21:09:10|2242.38|2240.88|2242.4|2240.9|2242.4|2240.9|2242.31|2240.81|0
1644872960000|2022-02-14 21:09:20|2242.38|2240.88|2242.21|2240.71|2242.38|2240.88|2242.21|2240.71|0
1644872970000|2022-02-14 21:09:30|2242.2|2240.7|2242.14|2240.64|2242.2|2240.7|2242.13|2240.63|0
1644872980000|2022-02-14 21:09:40|2242.21|2240.71|2242.31|2240.81|2242.31|2240.81|2242.21|2240.71|0
1644872990000|2022-02-14 21:09:50|2242.3|2240.8|2242.21|2240.71|2242.31|2240.81|2242.21|2240.71|0
1644873000000|2022-02-14 21:10:00|2242.23|2240.73|2242.21|2240.71|2242.49|2240.99|2242.21|2240.71|0
1644873010000|2022-02-14 21:10:10|2242.19|2240.69|2242.21|2240.71|2242.31|2240.81|2242.08|2240.58|0
1644873030000|2022-02-14 21:10:30|2242.19|2240.69|2242.4|2240.9|2242.4|2240.9|2242.08|2240.58|0
1644873040000|2022-02-14 21:10:40|2242.38|2240.88|2242.4|2240.9|2242.4|2240.9|2242.31|2240.81|0
1644873050000|2022-02-14 21:10:50|2242.41|2240.91|2242.31|2240.81|2242.45|2240.95|2242.31|2240.81|0
1644873060000|2022-02-14 21:11:00|2242.27|2240.77|2242.03|2240.53|2242.27|2240.77|2242.03|2240.53|0
1644873070000|2022-02-14 21:11:10|2242.02|2240.52|2242.08|2240.58|2242.21|2240.71|2241.99|2240.49|0
1644873080000|2022-02-14 21:11:20|2242.1|2240.6|2242.4|2240.9|2242.4|2240.9|2242.1|2240.6|0
1644873090000|2022-02-14 21:11:30|2242.41|2240.91|2242.21|2240.71|2242.45|2240.95|2242.21|2240.71|0
1644873100000|2022-02-14 21:11:40|2242.2|2240.7|2242.21|2240.71|2242.21|2240.71|2242.13|2240.63|0
1644873110000|2022-02-14 21:11:50|2242.2|2240.7|2242.08|2240.58|2242.31|2240.81|2242.08|2240.58|0
1644873120000|2022-02-14 21:12:00|2242.06|2240.56|2241.99|2240.49|2242.06|2240.56|2241.99|2240.49|0
1644873130000|2022-02-14 21:12:10|2241.97|2240.47|2241.89|2240.39|2241.97|2240.47|2241.8|2240.3|0
1644873140000|2022-02-14 21:12:20|2241.87|2240.37|2241.79|2240.29|2241.89|2240.39|2241.79|2240.29|0
1644873150000|2022-02-14 21:12:30|2241.77|2240.27|2241.88|2240.38|2241.88|2240.38|2241.7|2240.2|0
1644873160000|2022-02-14 21:12:40|2241.86|2240.36|2241.98|2240.48|2242.07|2240.57|2241.79|2240.29|0
1644873170000|2022-02-14 21:12:50|2241.96|2240.46|2241.98|2240.48|2241.98|2240.48|2241.79|2240.29|0
1644873180000|2022-02-14 21:13:00|2241.96|2240.46|2242.48|2240.98|2242.48|2240.98|2241.88|2240.38|0
1644873190000|2022-02-14 21:13:10|2242.46|2240.96|2242.58|2241.08|2242.58|2241.08|2242.39|2240.89|0
1644873200000|2022-02-14 21:13:20|2242.57|2241.07|2242.58|2241.08|2242.67|2241.17|2242.48|2240.98|0
1644873210000|2022-02-14 21:13:30|2242.56|2241.06|2242.58|2241.08|2242.58|2241.08|2242.48|2240.98|0
1644873220000|2022-02-14 21:13:40|2242.6|2241.1|2242.86|2241.36|2242.86|2241.36|2242.58|2241.08|0
1644873230000|2022-02-14 21:13:50|2242.84|2241.34|2242.67|2241.17|2242.84|2241.34|2242.67|2241.17|0
1644873240000|2022-02-14 21:14:00|2242.65|2241.15|2242.58|2241.08|2242.65|2241.15|2242.48|2240.98|0
1644873250000|2022-02-14 21:14:10|2242.57|2241.07|2242.67|2241.17|2242.76|2241.26|2242.48|2240.98|0
1644873260000|2022-02-14 21:14:20|2242.65|2241.15|2242.76|2241.26|2242.76|2241.26|2242.58|2241.08|0
1644873270000|2022-02-14 21:14:30|2242.72|2241.22|2242.69|2241.19|2242.72|2241.22|2242.48|2240.98|0
1644873280000|2022-02-14 21:14:40|2242.76|2241.26|2242.76|2241.26|2242.76|2241.26|2242.58|2241.08|0
1644873290000|2022-02-14 21:14:50|2242.74|2241.24|2242.76|2241.26|2242.76|2241.26|2242.67|2241.17|0
1644873300000|2022-02-14 21:15:00|2242.74|2241.24|2243.04|2241.54|2243.04|2241.54|2242.67|2241.17|0
1644873310000|2022-02-14 21:15:10|2243.03|2241.53|2243.14|2241.64|2243.14|2241.64|2243|2241.5|0
1644873320000|2022-02-14 21:15:20|2243.16|2241.66|2243.32|2241.82|2243.37|2241.87|2243.16|2241.66|0
1644873330000|2022-02-14 21:15:30|2243.31|2241.81|2243.32|2241.82|2243.37|2241.87|2243.23|2241.73|0
1644873340000|2022-02-14 21:15:40|2243.33|2241.83|2243.46|2241.96|2243.55|2242.05|2243.32|2241.82|0
1644873350000|2022-02-14 21:15:50|2243.44|2241.94|2243.32|2241.82|2243.44|2241.94|2243.32|2241.82|0
1644873360000|2022-02-14 21:16:00|2243.31|2241.81|2243.23|2241.73|2243.32|2241.82|2243.23|2241.73|0
1644873370000|2022-02-14 21:16:10|2243.25|2241.75|2243.23|2241.73|2243.32|2241.82|2243.18|2241.68|0
1644873380000|2022-02-14 21:16:20|2243.22|2241.72|2243.09|2241.59|2243.22|2241.72|2243.04|2241.54|0
1644873390000|2022-02-14 21:16:30|2243.08|2241.58|2243.04|2241.54|2243.14|2241.64|2243.04|2241.54|0
1644873410000|2022-02-14 21:16:50|2243.06|2241.56|2243.23|2241.73|2243.23|2241.73|2243.06|2241.56|0
1644873440000|2022-02-14 21:17:20|2243.25|2241.75|2243.46|2241.96|2243.55|2242.05|2243.25|2241.75|0
1644873450000|2022-02-14 21:17:30|2243.45|2241.95|2243.32|2241.82|2243.55|2242.05|2243.32|2241.82|0
1644873460000|2022-02-14 21:17:40|2243.33|2241.83|2243.46|2241.96|2243.46|2241.96|2243.33|2241.83|0
1644873470000|2022-02-14 21:17:50|2243.44|2241.94|2243.32|2241.82|2243.46|2241.96|2243.32|2241.82|0
1644873480000|2022-02-14 21:18:00|2243.33|2241.83|2243.46|2241.96|2243.46|2241.96|2243.32|2241.82|0
1644873490000|2022-02-14 21:18:10|2243.44|2241.94|2243.14|2241.64|2243.44|2241.94|2243.14|2241.64|0
1644873500000|2022-02-14 21:18:20|2243.13|2241.63|2243.04|2241.54|2243.13|2241.63|2243.04|2241.54|0
1644873510000|2022-02-14 21:18:30|2243.05|2241.55|2243.09|2241.59|2243.14|2241.64|2243.04|2241.54|0
1644873520000|2022-02-14 21:18:40|2243.08|2241.58|2242.9|2241.4|2243.08|2241.58|2242.9|2241.4|0
1644873530000|2022-02-14 21:18:50|2242.89|2241.39|2242.9|2241.4|2242.9|2241.4|2242.86|2241.36|0
1644873540000|2022-02-14 21:19:00|2242.89|2241.39|2242.95|2241.45|2242.95|2241.45|2242.86|2241.36|0
1644873560000|2022-02-14 21:19:20|2242.97|2241.47|2243.04|2241.54|2243.04|2241.54|2242.95|2241.45|0
1644873570000|2022-02-14 21:19:30|2243.03|2241.53|2243.04|2241.54|2243.04|2241.54|2242.95|2241.45|0
1644873580000|2022-02-14 21:19:40|2243.02|2241.52|2242.95|2241.45|2243.02|2241.52|2242.95|2241.45|0
1644873590000|2022-02-14 21:19:50|2242.94|2241.44|2242.76|2241.26|2242.94|2241.44|2242.72|2241.22|0
1644873600000|2022-02-14 21:20:00|2242.78|2241.28|2242.86|2241.36|2242.86|2241.36|2242.76|2241.26|0
1644873610000|2022-02-14 21:20:10|2242.85|2241.35|2242.81|2241.31|2242.85|2241.35|2242.81|2241.31|0
1644873620000|2022-02-14 21:20:20|2242.8|2241.3|2242.76|2241.26|2242.8|2241.3|2242.76|2241.26|0
1644873650000|2022-02-14 21:20:50|2242.75|2241.25|2242.72|2241.22|2242.75|2241.25|2242.72|2241.22|0
1644873660000|2022-02-14 21:21:00|2242.71|2241.21|2242.67|2241.17|2242.76|2241.26|2242.67|2241.17|0
1644873670000|2022-02-14 21:21:10|2242.69|2241.19|2242.67|2241.17|2242.76|2241.26|2242.67|2241.17|0
1644873680000|2022-02-14 21:21:20|2242.68|2241.18|2242.67|2241.17|2242.72|2241.22|2242.67|2241.17|0
1644873690000|2022-02-14 21:21:30|2242.65|2241.15|2242.58|2241.08|2242.65|2241.15|2242.58|2241.08|0
1644873700000|2022-02-14 21:21:40|2242.6|2241.1|2242.76|2241.26|2242.76|2241.26|2242.6|2241.1|0
1644873710000|2022-02-14 21:21:50|2242.75|2241.25|2242.72|2241.22|2242.75|2241.25|2242.72|2241.22|0
1644873720000|2022-02-14 21:22:00|2242.71|2241.21|2242.67|2241.17|2242.71|2241.21|2242.67|2241.17|0
1644873740000|2022-02-14 21:22:20|2242.65|2241.15|2242.58|2241.08|2242.65|2241.15|2242.58|2241.08|0
1644873760000|2022-02-14 21:22:40|2242.59|2241.09|2242.62|2241.12|2242.67|2241.17|2242.59|2241.09|0
1644873790000|2022-02-14 21:23:10|2242.65|2241.15|2242.76|2241.26|2242.76|2241.26|2242.65|2241.15|0
1644873800000|2022-02-14 21:23:20|2242.74|2241.24|2242.67|2241.17|2242.74|2241.24|2242.67|2241.17|0
1644873810000|2022-02-14 21:23:30|2242.69|2241.19|2242.76|2241.26|2242.76|2241.26|2242.69|2241.19|0
1644873830000|2022-02-14 21:23:50|2242.78|2241.28|2242.95|2241.45|2243.04|2241.54|2242.78|2241.28|0
1644873840000|2022-02-14 21:24:00|2242.93|2241.43|2242.86|2241.36|2242.93|2241.43|2242.86|2241.36|0
1644873850000|2022-02-14 21:24:10|2242.84|2241.34|2242.76|2241.26|2242.84|2241.34|2242.76|2241.26|0
1644873860000|2022-02-14 21:24:20|2242.77|2241.27|2242.86|2241.36|2242.86|2241.36|2242.77|2241.27|0
1644873870000|2022-02-14 21:24:30|2242.85|2241.35|2242.86|2241.36|2242.86|2241.36|2242.76|2241.26|0
1644873880000|2022-02-14 21:24:40|2242.87|2241.37|2242.9|2241.4|2242.9|2241.4|2242.87|2241.37|0
1644873890000|2022-02-14 21:24:50|2243.01|2241.51|2243.01|2241.51|2243.01|2241.51|2243.01|2241.51|0
1644873900000|2022-02-14 21:25:00|2243.02|2241.52|2243.16|2241.66|2243.25|2241.75|2243.02|2241.52|0
1644873910000|2022-02-14 21:25:10|2243.2|2241.7|2243.25|2241.75|2243.25|2241.75|2243.2|2241.7|0
1644873920000|2022-02-14 21:25:20|2243.23|2241.73|2243.15|2241.65|2243.23|2241.73|2243.15|2241.65|0
1644873930000|2022-02-14 21:25:30|2243.14|2241.64|2243.06|2241.56|2243.14|2241.64|2243.01|2241.51|0
1644873940000|2022-02-14 21:25:40|2243.04|2241.54|2243.11|2241.61|2243.11|2241.61|2242.97|2241.47|0
1644873950000|2022-02-14 21:25:50|2243.14|2241.64|2243.25|2241.75|2243.25|2241.75|2243.14|2241.64|0
1644873960000|2022-02-14 21:26:00|2243.27|2241.77|2243.34|2241.84|2243.34|2241.84|2243.27|2241.77|0
1644873970000|2022-02-14 21:26:10|2243.33|2241.83|2243.25|2241.75|2243.33|2241.83|2243.2|2241.7|0
1644874030000|2022-02-14 21:27:10|2243.24|2241.74|2243.25|2241.75|2243.25|2241.75|2243.15|2241.65|0
1644874070000|2022-02-14 21:27:50|2243.24|2241.74|2243.15|2241.65|2243.24|2241.74|2243.15|2241.65|0
1644874080000|2022-02-14 21:28:00|2243.14|2241.64|2243.11|2241.61|2243.14|2241.64|2243.11|2241.61|0
1644874090000|2022-02-14 21:28:10|2243.1|2241.6|2243.06|2241.56|2243.1|2241.6|2243.06|2241.56|0
1644874120000|2022-02-14 21:28:40|2243.08|2241.58|2243.15|2241.65|2243.15|2241.65|2243.08|2241.58|0
1644874130000|2022-02-14 21:28:50|2243.17|2241.67|2243.23|2241.73|2243.25|2241.75|2243.17|2241.67|0
1644874150000|2022-02-14 21:29:10|2243.25|2241.75|2243.27|2241.77|2243.32|2241.82|2243.25|2241.75|0
1644874160000|2022-02-14 21:29:20|2243.26|2241.76|2243.23|2241.73|2243.26|2241.76|2243.23|2241.73|0
1644874170000|2022-02-14 21:29:30|2243.21|2241.71|2243.13|2241.63|2243.21|2241.71|2243.13|2241.63|0
1644874180000|2022-02-14 21:29:40|2243.14|2241.64|2243.23|2241.73|2243.23|2241.73|2243.14|2241.64|0
1644874200000|2022-02-14 21:30:00|2243.24|2241.74|2243.23|2241.73|2243.32|2241.82|2243.18|2241.68|0
1644874220000|2022-02-14 21:30:20|2243.21|2241.71|2243.13|2241.63|2243.21|2241.71|2243.13|2241.63|0
1644874240000|2022-02-14 21:30:40|2243.15|2241.65|2243.23|2241.73|2243.23|2241.73|2243.15|2241.65|0
1644874250000|2022-02-14 21:30:50|2243.22|2241.72|2243.23|2241.73|2243.23|2241.73|2243.18|2241.68|0
1644874260000|2022-02-14 21:31:00|2243.21|2241.71|2243.18|2241.68|2243.21|2241.71|2243.13|2241.63|0
1644874270000|2022-02-14 21:31:10|2243.17|2241.67|2243.13|2241.63|2243.17|2241.67|2243.13|2241.63|0
1644874280000|2022-02-14 21:31:20|2243.11|2241.61|2242.95|2241.45|2243.11|2241.61|2242.95|2241.45|0
1644874300000|2022-02-14 21:31:40|2242.97|2241.47|2243.04|2241.54|2243.04|2241.54|2242.97|2241.47|0
1644874310000|2022-02-14 21:31:50|2243.05|2241.55|2243.04|2241.54|2243.09|2241.59|2243.04|2241.54|0
1644874330000|2022-02-14 21:32:10|2243.06|2241.56|2243.13|2241.63|2243.13|2241.63|2243.06|2241.56|0
1644874350000|2022-02-14 21:32:30|2243.12|2241.62|2243.13|2241.63|2243.13|2241.63|2243.04|2241.54|0
1644874360000|2022-02-14 21:32:40|2243.17|2241.67|2243.55|2242.05|2243.55|2242.05|2243.17|2241.67|0
1644874370000|2022-02-14 21:32:50|2243.53|2242.03|2243.41|2241.91|2243.53|2242.03|2243.41|2241.91|0
1644874380000|2022-02-14 21:33:00|2243.43|2241.93|2243.64|2242.14|2243.64|2242.14|2243.43|2241.93|0
1644874390000|2022-02-14 21:33:10|2243.63|2242.13|2243.55|2242.05|2243.63|2242.13|2243.41|2241.91|0
1644874400000|2022-02-14 21:33:20|2243.53|2242.03|2243.41|2241.91|2243.53|2242.03|2243.41|2241.91|0
1644874420000|2022-02-14 21:33:40|2243.43|2241.93|2243.55|2242.05|2243.55|2242.05|2243.43|2241.93|0
1644874450000|2022-02-14 21:34:10|2243.54|2242.04|2243.36|2241.86|2243.54|2242.04|2243.36|2241.86|0
1644874460000|2022-02-14 21:34:20|2243.32|2241.82|2243.41|2241.91|2243.41|2241.91|2243.32|2241.82|0
1644874480000|2022-02-14 21:34:40|2243.4|2241.9|2243.55|2242.05|2243.55|2242.05|2243.37|2241.87|0
1644874490000|2022-02-14 21:34:50|2243.54|2242.04|2243.46|2241.96|2243.54|2242.04|2243.46|2241.96|0
1644874500000|2022-02-14 21:35:00|2243.45|2241.95|2243.55|2242.05|2243.55|2242.05|2243.41|2241.91|0
1644874520000|2022-02-14 21:35:20|2243.53|2242.03|2243.41|2241.91|2243.53|2242.03|2243.41|2241.91|0
1644874530000|2022-02-14 21:35:30|2243.4|2241.9|2243.32|2241.82|2243.41|2241.91|2243.32|2241.82|0
1644874540000|2022-02-14 21:35:40|2243.34|2241.84|2243.41|2241.91|2243.46|2241.96|2243.34|2241.84|0
1644874560000|2022-02-14 21:36:00|2243.4|2241.9|2243.32|2241.82|2243.41|2241.91|2243.32|2241.82|0
1644874580000|2022-02-14 21:36:20|2243.33|2241.83|2243.55|2242.05|2243.55|2242.05|2243.33|2241.83|0
1644874590000|2022-02-14 21:36:30|2243.54|2242.04|2243.41|2241.91|2243.54|2242.04|2243.41|2241.91|0
1644874610000|2022-02-14 21:36:50|2243.43|2241.93|2243.55|2242.05|2243.55|2242.05|2243.43|2241.93|0
1644874620000|2022-02-14 21:37:00|2243.53|2242.03|2243.41|2241.91|2243.53|2242.03|2243.41|2241.91|0
1644874650000|2022-02-14 21:37:30|2243.4|2241.9|2243.41|2241.91|2243.41|2241.91|2243.32|2241.82|0
1644874660000|2022-02-14 21:37:40|2243.43|2241.93|2243.43|2241.93|2243.43|2241.93|2243.43|2241.93|0
1644874670000|2022-02-14 21:37:50|2243.44|2241.94|2243.57|2242.07|2243.57|2242.07|2243.44|2241.94|0
1644874680000|2022-02-14 21:38:00|2243.56|2242.06|2243.57|2242.07|2243.57|2242.07|2243.43|2241.93|0
1644874700000|2022-02-14 21:38:20|2243.55|2242.05|2243.43|2241.93|2243.55|2242.05|2243.43|2241.93|0
1644874710000|2022-02-14 21:38:30|2243.44|2241.94|2243.57|2242.07|2243.57|2242.07|2243.44|2241.94|0
1644874740000|2022-02-14 21:39:00|2243.56|2242.06|2243.43|2241.93|2243.56|2242.06|2243.43|2241.93|0
1644874750000|2022-02-14 21:39:10|2243.42|2241.92|2243.34|2241.84|2243.42|2241.92|2243.34|2241.84|0
1644874760000|2022-02-14 21:39:20|2243.32|2241.82|2243.15|2241.65|2243.32|2241.82|2243.15|2241.65|0
1644874770000|2022-02-14 21:39:30|2243.14|2241.64|2243.11|2241.61|2243.14|2241.64|2243.11|2241.61|0
1644874780000|2022-02-14 21:39:40|2243.1|2241.6|2243.06|2241.56|2243.15|2241.65|2242.97|2241.47|0
1644874800000|2022-02-14 21:40:00|2243.05|2241.55|2242.87|2241.37|2243.05|2241.55|2242.87|2241.37|0
1644874810000|2022-02-14 21:40:10|2242.88|2241.38|2243.11|2241.61|2243.15|2241.65|2242.88|2241.38|0
1644874820000|2022-02-14 21:40:20|2243.1|2241.6|2243.06|2241.56|2243.1|2241.6|2243.06|2241.56|0
1644874830000|2022-02-14 21:40:30|2243.04|2241.54|2242.87|2241.37|2243.04|2241.54|2242.87|2241.37|0
1644874850000|2022-02-14 21:40:50|2242.91|2241.41|2243.06|2241.56|2243.06|2241.56|2242.91|2241.41|0
1644874860000|2022-02-14 21:41:00|2243.04|2241.54|2242.92|2241.42|2243.04|2241.54|2242.92|2241.42|0
1644874870000|2022-02-14 21:41:10|2242.93|2241.43|2242.97|2241.47|2242.97|2241.47|2242.93|2241.43|0
1644874880000|2022-02-14 21:41:20|2242.96|2241.46|2242.87|2241.37|2242.96|2241.46|2242.87|2241.37|0
1644874900000|2022-02-14 21:41:40|2242.83|2241.33|2242.5|2241|2242.83|2241.33|2242.5|2241|0
1644874910000|2022-02-14 21:41:50|2242.51|2241.01|2242.5|2241|2242.59|2241.09|2242.5|2241|0
1644874930000|2022-02-14 21:42:10|2242.48|2240.98|2242.5|2241|2242.5|2241|2242.41|2240.91|0
1644874940000|2022-02-14 21:42:20|2242.52|2241.02|2242.55|2241.05|2242.59|2241.09|2242.52|2241.02|0
1644874950000|2022-02-14 21:42:30|2242.56|2241.06|2242.41|2240.91|2242.59|2241.09|2242.41|2240.91|0
1644874960000|2022-02-14 21:42:40|2242.39|2240.89|2242.31|2240.81|2242.39|2240.89|2242.31|2240.81|0
1644874970000|2022-02-14 21:42:50|2242.33|2240.83|2242.41|2240.91|2242.41|2240.91|2242.33|2240.83|0
1644874980000|2022-02-14 21:43:00|2242.39|2240.89|2242.31|2240.81|2242.41|2240.91|2242.31|2240.81|0
1644875000000|2022-02-14 21:43:20|2242.3|2240.8|2242.18|2240.68|2242.31|2240.81|2242.18|2240.68|0
1644875010000|2022-02-14 21:43:30|2242.17|2240.67|2242.18|2240.68|2242.18|2240.68|2242.09|2240.59|0
1644875020000|2022-02-14 21:43:40|2242.22|2240.72|2242.41|2240.91|2242.41|2240.91|2242.22|2240.72|0
1644875030000|2022-02-14 21:43:50|2242.4|2240.9|2242.41|2240.91|2242.41|2240.91|2242.36|2240.86|0
1644875040000|2022-02-14 21:44:00|2242.4|2240.9|2242.41|2240.91|2242.41|2240.91|2242.31|2240.81|0
1644875050000|2022-02-14 21:44:10|2242.4|2240.9|2242.41|2240.91|2242.41|2240.91|2242.36|2240.86|0
1644875060000|2022-02-14 21:44:20|2242.39|2240.89|2242.18|2240.68|2242.39|2240.89|2242.13|2240.63|0
1644875070000|2022-02-14 21:44:30|2242.17|2240.67|2242.13|2240.63|2242.18|2240.68|2242.09|2240.59|0
1644875080000|2022-02-14 21:44:40|2242.12|2240.62|2242.18|2240.68|2242.18|2240.68|2242.09|2240.59|0
1644875090000|2022-02-14 21:44:50|2242.17|2240.67|2242.31|2240.81|2242.41|2240.91|2242.13|2240.63|0
1644875100000|2022-02-14 21:45:00|2242.34|2240.84|2242.45|2240.95|2242.5|2241|2242.34|2240.84|0
1644875110000|2022-02-14 21:45:10|2242.46|2240.96|2242.59|2241.09|2242.78|2241.28|2242.46|2240.96|0
1644875120000|2022-02-14 21:45:20|2242.57|2241.07|2242.45|2240.95|2242.57|2241.07|2242.45|2240.95|0
1644875130000|2022-02-14 21:45:30|2242.44|2240.94|2242.18|2240.68|2242.44|2240.94|2242.18|2240.68|0
1644875140000|2022-02-14 21:45:40|2242.2|2240.7|2242.23|2240.73|2242.31|2240.81|2242.2|2240.7|0
1644875150000|2022-02-14 21:45:50|2242.22|2240.72|2242.18|2240.68|2242.22|2240.72|2242.09|2240.59|0
1644875160000|2022-02-14 21:46:00|2242.16|2240.66|2242.16|2240.66|2242.16|2240.66|2242.16|2240.66|0
1644875170000|2022-02-14 21:46:10|2242.09|2240.59|2242.09|2240.59|2242.09|2240.59|2242.09|2240.59|0
1644875240000|2022-02-14 21:47:20|2242.07|2240.57|2242.09|2240.59|2242.09|2240.59|2241.99|2240.49|0
1644875320000|2022-02-14 21:48:40|2242.07|2240.57|2242.09|2240.59|2242.09|2240.59|2241.99|2240.49|0
1644875330000|2022-02-14 21:48:50|2242.08|2240.58|2241.99|2240.49|2242.08|2240.58|2241.99|2240.49|0
1644875340000|2022-02-14 21:49:00|2241.97|2240.47|2241.9|2240.4|2241.97|2240.47|2241.9|2240.4|0
1644875350000|2022-02-14 21:49:10|2241.89|2240.39|2241.85|2240.35|2241.9|2240.4|2241.85|2240.35|0
1644875360000|2022-02-14 21:49:20|2241.86|2240.36|2241.81|2240.31|2241.9|2240.4|2241.81|2240.31|0
1644875400000|2022-02-14 21:50:00|2241.8|2240.3|2242.09|2240.59|2242.09|2240.59|2241.76|2240.26|0
1644875410000|2022-02-14 21:50:10|2242.08|2240.58|2242.09|2240.59|2242.09|2240.59|2242.04|2240.54|0
1644875420000|2022-02-14 21:50:20|2242.08|2240.58|2242.18|2240.68|2242.18|2240.68|2242.04|2240.54|0
1644875440000|2022-02-14 21:50:40|2242.16|2240.66|2242.13|2240.63|2242.16|2240.66|2242.09|2240.59|0
1644875450000|2022-02-14 21:50:50|2242.12|2240.62|2241.9|2240.4|2242.12|2240.62|2241.9|2240.4|0
1644875460000|2022-02-14 21:51:00|2241.92|2240.42|2241.99|2240.49|2241.99|2240.49|2241.92|2240.42|0
1644875480000|2022-02-14 21:51:20|2241.98|2240.48|2241.94|2240.44|2241.98|2240.48|2241.94|2240.44|0
1644875490000|2022-02-14 21:51:30|2241.9|2240.4|2241.99|2240.49|2241.99|2240.49|2241.9|2240.4|0
1644875500000|2022-02-14 21:51:40|2242|2240.5|2242.09|2240.59|2242.09|2240.59|2241.99|2240.49|0
1644875520000|2022-02-14 21:52:00|2242.07|2240.57|2241.99|2240.49|2242.07|2240.57|2241.99|2240.49|0
1644875540000|2022-02-14 21:52:20|2242|2240.5|2242.09|2240.59|2242.09|2240.59|2242|2240.5|0
1644875560000|2022-02-14 21:52:40|2242.1|2240.6|2242.09|2240.59|2242.18|2240.68|2242.09|2240.59|0
1644875580000|2022-02-14 21:53:00|2242.11|2240.61|2242.13|2240.63|2242.18|2240.68|2242.11|2240.61|0
1644875590000|2022-02-14 21:53:10|2242.14|2240.64|2241.71|2240.21|2242.18|2240.68|2241.71|2240.21|0
1644875600000|2022-02-14 21:53:20|2241.75|2240.25|2241.99|2240.49|2241.99|2240.49|2241.75|2240.25|0
1644875610000|2022-02-14 21:53:30|2242.01|2240.51|2241.99|2240.49|2242.09|2240.59|2241.99|2240.49|0
1644875620000|2022-02-14 21:53:40|2241.97|2240.47|2241.9|2240.4|2241.99|2240.49|2241.9|2240.4|0
1644875630000|2022-02-14 21:53:50|2241.92|2240.42|2241.99|2240.49|2242.04|2240.54|2241.92|2240.42|0
1644875640000|2022-02-14 21:54:00|2242.01|2240.51|2242.09|2240.59|2242.09|2240.59|2242.01|2240.51|0
1644875650000|2022-02-14 21:54:10|2242.07|2240.57|2241.99|2240.49|2242.07|2240.57|2241.99|2240.49|0
1644875660000|2022-02-14 21:54:20|2241.97|2240.47|2241.99|2240.49|2241.99|2240.49|2241.9|2240.4|0
1644875670000|2022-02-14 21:54:30|2241.97|2240.47|2241.9|2240.4|2241.97|2240.47|2241.9|2240.4|0
1644875680000|2022-02-14 21:54:40|2241.91|2240.41|2241.99|2240.49|2241.99|2240.49|2241.9|2240.4|0
1644875700000|2022-02-14 21:55:00|2241.97|2240.47|2241.9|2240.4|2241.99|2240.49|2241.9|2240.4|0
1644875710000|2022-02-14 21:55:10|2241.88|2240.38|2241.71|2240.21|2241.88|2240.38|2241.71|2240.21|0
1644875720000|2022-02-14 21:55:20|2241.7|2240.2|2241.81|2240.31|2241.81|2240.31|2241.67|2240.17|0
1644875750000|2022-02-14 21:55:50|2241.82|2240.32|2241.9|2240.4|2241.9|2240.4|2241.82|2240.32|0
1644875760000|2022-02-14 21:56:00|2241.89|2240.39|2241.9|2240.4|2241.9|2240.4|2241.85|2240.35|0
1644875770000|2022-02-14 21:56:10|2241.88|2240.38|2241.9|2240.4|2241.9|2240.4|2241.81|2240.31|0
1644875780000|2022-02-14 21:56:20|2241.92|2240.42|2241.99|2240.49|2241.99|2240.49|2241.92|2240.42|0
1644875790000|2022-02-14 21:56:30|2241.98|2240.48|2241.9|2240.4|2241.98|2240.48|2241.9|2240.4|0
1644875810000|2022-02-14 21:56:50|2241.88|2240.38|2241.9|2240.4|2241.9|2240.4|2241.76|2240.26|0
1644875850000|2022-02-14 21:57:30|2241.92|2240.42|2241.9|2240.4|2241.99|2240.49|2241.9|2240.4|0
1644875860000|2022-02-14 21:57:40|2241.92|2240.42|2241.99|2240.49|2241.99|2240.49|2241.9|2240.4|0
1644875880000|2022-02-14 21:58:00|2241.97|2240.47|2242.09|2240.59|2242.09|2240.59|2241.9|2240.4|0
1644875890000|2022-02-14 21:58:10|2242.11|2240.61|2242.18|2240.68|2242.18|2240.68|2242.11|2240.61|0
1644875900000|2022-02-14 21:58:20|2242.15|2240.65|2242.09|2240.59|2242.15|2240.65|2242.04|2240.54|0
1644875920000|2022-02-14 21:58:40|2242.11|2240.61|2242.13|2240.63|2242.18|2240.68|2242.11|2240.61|0
1644875930000|2022-02-14 21:58:50|2242.14|2240.64|2242.09|2240.59|2242.18|2240.68|2242.09|2240.59|0
1644875940000|2022-02-14 21:59:00|2242.07|2240.57|2241.95|2240.45|2242.07|2240.57|2241.95|2240.45|0
1644875950000|2022-02-14 21:59:10|2241.98|2240.48|2242.09|2240.59|2242.09|2240.59|2241.98|2240.48|0
1644875960000|2022-02-14 21:59:20|2242.07|2240.57|2241.95|2240.45|2242.07|2240.57|2241.95|2240.45|0
1644875970000|2022-02-14 21:59:30|2241.94|2240.44|2241.95|2240.45|2241.95|2240.45|2241.9|2240.4|0
1644875980000|2022-02-14 21:59:40|2241.96|2240.46|2241.99|2240.49|2242.09|2240.59|2241.96|2240.46|0
1644875990000|2022-02-14 21:59:50|2241.98|2240.48|2242.12|2240.62|2242.12|2240.62|2241.85|2240.35|0
1644876000000|2022-02-14 22:00:00|2242.11|2240.61|2242.11|2240.61|2242.11|2240.61|2242.11|2240.61|0
1644876030000|2022-02-14 22:00:30|2242.14|2240.64|2242.14|2240.64|2242.14|2240.64|2242.14|2240.64|0
1644876070000|2022-02-14 22:01:10|2242.11|2240.61|2242.11|2240.61|2242.11|2240.61|2242.11|2240.61|0
1644876100000|2022-02-14 22:01:40|2242.29|2240.79|2242.29|2240.79|2242.29|2240.79|2242.29|2240.79|0
1644876110000|2022-02-14 22:01:50|2242.11|2240.61|2242.11|2240.61|2242.11|2240.61|2242.11|2240.61|0
1644876120000|2022-02-14 22:02:00|2242.22|2240.72|2242.22|2240.72|2242.22|2240.72|2242.22|2240.72|0
1644876140000|2022-02-14 22:02:20|2242.18|2240.68|2242.18|2240.68|2242.18|2240.68|2242.18|2240.68|0
1644876200000|2022-02-14 22:03:20|2242.22|2240.72|2242.22|2240.72|2242.22|2240.72|2242.22|2240.72|0
1644876210000|2022-02-14 22:03:30|2242.44|2240.94|2242.44|2240.94|2242.44|2240.94|2242.44|2240.94|0
1644876230000|2022-02-14 22:03:50|2242.48|2240.98|2242.48|2240.98|2242.48|2240.98|2242.48|2240.98|0
1644876250000|2022-02-14 22:04:10|2242.44|2240.94|2242.48|2240.98|2242.48|2240.98|2242.44|2240.94|0
1644876290000|2022-02-14 22:04:50|2242.44|2240.94|2242.44|2240.94|2242.44|2240.94|2242.44|2240.94|0
1644876300000|2022-02-14 22:05:00|2242.48|2240.98|2242.48|2240.98|2242.48|2240.98|2242.48|2240.98|0
1644876310000|2022-02-14 22:05:10|2242.44|2240.94|2242.44|2240.94|2242.44|2240.94|2242.44|2240.94|0
1644876320000|2022-02-14 22:05:20|2242.48|2240.98|2242.48|2240.98|2242.48|2240.98|2242.48|2240.98|0
1644876340000|2022-02-14 22:05:40|2242.22|2240.72|2242.22|2240.72|2242.22|2240.72|2242.22|2240.72|0
1644876350000|2022-02-14 22:05:50|2242.25|2240.75|2242.25|2240.75|2242.25|2240.75|2242.25|2240.75|0
1644876360000|2022-02-14 22:06:00|2242.18|2240.68|2242.18|2240.68|2242.18|2240.68|2242.18|2240.68|0
1644876370000|2022-02-14 22:06:10|2242.55|2241.05|2242.55|2241.05|2242.55|2241.05|2242.55|2241.05|0
1644876380000|2022-02-14 22:06:20|2242.37|2240.87|2242.37|2240.87|2242.37|2240.87|2242.37|2240.87|0
1644876390000|2022-02-14 22:06:30|2242.55|2241.05|2242.51|2241.01|2242.55|2241.05|2242.51|2241.01|0
1644876460000|2022-02-14 22:07:40|2242.55|2241.05|2242.55|2241.05|2242.55|2241.05|2242.55|2241.05|0
1644876580000|2022-02-14 22:09:40|2242.51|2241.01|2242.51|2241.01|2242.51|2241.01|2242.51|2241.01|0
1644876590000|2022-02-14 22:09:50|2242.29|2240.79|2242.29|2240.79|2242.29|2240.79|2242.29|2240.79|0
1644876610000|2022-02-14 22:10:10|2242.14|2240.64|2242.14|2240.64|2242.14|2240.64|2242.14|2240.64|0
1644876630000|2022-02-14 22:10:30|2242.18|2240.68|2242.33|2240.83|2242.33|2240.83|2242.14|2240.64|0
1644876640000|2022-02-14 22:10:40|2242.25|2240.75|2242.33|2240.83|2242.33|2240.83|2242.25|2240.75|0
1644876650000|2022-02-14 22:10:50|2242.22|2240.72|2242.22|2240.72|2242.22|2240.72|2242.22|2240.72|0
1644876710000|2022-02-14 22:11:50|2242.25|2240.75|2242.25|2240.75|2242.25|2240.75|2242.25|2240.75|0
1644876730000|2022-02-14 22:12:10|2242.29|2240.79|2242.29|2240.79|2242.29|2240.79|2242.29|2240.79|0
1644876760000|2022-02-14 22:12:40|2242.33|2240.83|2242.33|2240.83|2242.33|2240.83|2242.33|2240.83|0
1644876770000|2022-02-14 22:12:50|2242.29|2240.79|2242.29|2240.79|2242.29|2240.79|2242.29|2240.79|0
1644876810000|2022-02-14 22:13:30|2242.33|2240.83|2242.33|2240.83|2242.33|2240.83|2242.29|2240.79|0
1644876820000|2022-02-14 22:13:40|2242.22|2240.72|2242.22|2240.72|2242.22|2240.72|2242.22|2240.72|0
1644877000000|2022-02-14 22:16:40|2242.28|2240.78|2242.28|2240.78|2242.28|2240.78|2242.28|2240.78|0
1644877090000|2022-02-14 22:18:10|2242.35|2240.85|2242.35|2240.85|2242.35|2240.85|2242.35|2240.85|0
1644877110000|2022-02-14 22:18:30|2242.39|2240.89|2242.39|2240.89|2242.39|2240.89|2242.39|2240.89|0
1644877180000|2022-02-14 22:19:40|2242.54|2241.04|2242.54|2241.04|2242.54|2241.04|2242.54|2241.04|0
1644877190000|2022-02-14 22:19:50|2242.46|2240.96|2242.46|2240.96|2242.46|2240.96|2242.46|2240.96|0
1644877200000|2022-02-14 22:20:00|2242.39|2240.89|2242.39|2240.89|2242.39|2240.89|2242.39|2240.89|0
1644877240000|2022-02-14 22:20:40|2242.43|2240.93|2242.43|2240.93|2242.43|2240.93|2242.43|2240.93|0
1644877250000|2022-02-14 22:20:50|2242.46|2240.96|2242.46|2240.96|2242.46|2240.96|2242.46|2240.96|0
1644877330000|2022-02-14 22:22:10|2242.5|2241|2242.5|2241|2242.5|2241|2242.5|2241|0
1644877410000|2022-02-14 22:23:30|2242.46|2240.96|2242.46|2240.96|2242.46|2240.96|2242.46|2240.96|0
1644877450000|2022-02-14 22:24:10|2242.43|2240.93|2242.46|2240.96|2242.46|2240.96|2242.43|2240.93|0
1644877510000|2022-02-14 22:25:10|2242.43|2240.93|2242.43|2240.93|2242.43|2240.93|2242.43|2240.93|0
1644877540000|2022-02-14 22:25:40|2242.39|2240.89|2242.39|2240.89|2242.39|2240.89|2242.39|2240.89|0
1644877550000|2022-02-14 22:25:50|2242.35|2240.85|2242.35|2240.85|2242.35|2240.85|2242.35|2240.85|0
1644877590000|2022-02-14 22:26:30|2242.43|2240.93|2242.39|2240.89|2242.43|2240.93|2242.39|2240.89|0
1644877620000|2022-02-14 22:27:00|2242.28|2240.78|2242.28|2240.78|2242.28|2240.78|2242.28|2240.78|0
1644877690000|2022-02-14 22:28:10|2242.31|2240.81|2242.31|2240.81|2242.31|2240.81|2242.31|2240.81|0
1644877790000|2022-02-14 22:29:50|2242.46|2240.96|2242.46|2240.96|2242.46|2240.96|2242.46|2240.96|0
1644878020000|2022-02-14 22:33:40|2242.43|2240.93|2242.43|2240.93|2242.43|2240.93|2242.43|2240.93|0
1644878430000|2022-02-14 22:40:30|2242.39|2240.89|2242.39|2240.89|2242.39|2240.89|2242.39|2240.89|0
1644878550000|2022-02-14 22:42:30|2242.46|2240.96|2242.46|2240.96|2242.46|2240.96|2242.46|2240.96|0
1644878560000|2022-02-14 22:42:40|2242.43|2240.93|2242.43|2240.93|2242.43|2240.93|2242.43|2240.93|0
1644878860000|2022-02-14 22:47:40|2242.39|2240.89|2242.43|2240.93|2242.43|2240.93|2242.39|2240.89|0
1644879060000|2022-02-14 22:51:00|2242.47|2240.97|2242.47|2240.97|2242.47|2240.97|2242.47|2240.97|0
1644879330000|2022-02-14 22:55:30|2242.5|2241|2242.5|2241|2242.5|2241|2242.5|2241|0
1644879380000|2022-02-14 22:56:20|2242.54|2241.04|2242.54|2241.04|2242.54|2241.04|2242.54|2241.04|0
1644879400000|2022-02-14 22:56:40|2242.5|2241|2242.5|2241|2242.5|2241|2242.5|2241|0
1644879470000|2022-02-14 22:57:50|2242.43|2240.93|2242.47|2240.97|2242.47|2240.97|2242.43|2240.93|0
1644879580000|2022-02-14 22:59:40|2242.43|2240.93|2242.43|2240.93|2242.43|2240.93|2242.43|2240.93|0
1644879590000|2022-02-14 22:59:50|2242.47|2240.97|2242.47|2240.97|2242.47|2240.97|2242.47|2240.97|0
1644879600000|2022-02-14 23:00:00|2242.39|2240.89|2242.64|2241.14|2242.82|2241.32|2241.85|2240.35|0
1644879610000|2022-02-14 23:00:10|2242.63|2241.13|2242.45|2240.95|2242.63|2241.13|2242.27|2240.77|0
1644879620000|2022-02-14 23:00:20|2242.46|2240.96|2242.59|2241.09|2242.59|2241.09|2242.32|2240.82|0
1644879630000|2022-02-14 23:00:30|2242.6|2241.1|2242.73|2241.23|2242.87|2241.37|2242.6|2241.1|0
1644879640000|2022-02-14 23:00:40|2242.71|2241.21|2242.82|2241.32|2242.82|2241.32|2242.64|2241.14|0
1644879650000|2022-02-14 23:00:50|2242.81|2241.31|2242.78|2241.28|2242.81|2241.31|2242.68|2241.18|0
1644879660000|2022-02-14 23:01:00|2242.8|2241.3|2243.01|2241.51|2243.06|2241.56|2242.8|2241.3|0
1644879670000|2022-02-14 23:01:10|2242.99|2241.49|2242.87|2241.37|2243.06|2241.56|2242.87|2241.37|0
1644879680000|2022-02-14 23:01:20|2242.86|2241.36|2242.78|2241.28|2242.87|2241.37|2242.78|2241.28|0
1644879690000|2022-02-14 23:01:30|2242.8|2241.3|2243.06|2241.56|2243.06|2241.56|2242.8|2241.3|0
1644879700000|2022-02-14 23:01:40|2243.02|2241.52|2243.15|2241.65|2243.15|2241.65|2242.87|2241.37|0
1644879710000|2022-02-14 23:01:50|2243.13|2241.63|2243.15|2241.65|2243.15|2241.65|2243.06|2241.56|0
1644879720000|2022-02-14 23:02:00|2243.17|2241.67|2243.24|2241.74|2243.34|2241.84|2243.17|2241.67|0
1644879730000|2022-02-14 23:02:10|2243.26|2241.76|2243.24|2241.74|2243.34|2241.84|2243.24|2241.74|0
1644879740000|2022-02-14 23:02:20|2243.25|2241.75|2243.15|2241.65|2243.34|2241.84|2243.06|2241.56|0
1644879750000|2022-02-14 23:02:30|2243.14|2241.64|2243.19|2241.69|2243.24|2241.74|2243.06|2241.56|0
1644879760000|2022-02-14 23:02:40|2243.15|2241.65|2243.2|2241.7|2243.24|2241.74|2243.15|2241.65|0
1644879770000|2022-02-14 23:02:50|2243.19|2241.69|2243.06|2241.56|2243.19|2241.69|2243.06|2241.56|0
1644879780000|2022-02-14 23:03:00|2243.07|2241.57|2243.1|2241.6|2243.1|2241.6|2242.96|2241.46|0
1644879790000|2022-02-14 23:03:10|2243.09|2241.59|2243.06|2241.56|2243.1|2241.6|2243.06|2241.56|0
1644879800000|2022-02-14 23:03:20|2243.04|2241.54|2243.09|2241.59|2243.15|2241.65|2242.96|2241.46|0
1644879810000|2022-02-14 23:03:30|2243.06|2241.56|2243.15|2241.65|2243.15|2241.65|2243.06|2241.56|0
1644879820000|2022-02-14 23:03:40|2243.16|2241.66|2243.06|2241.56|2243.2|2241.7|2243.06|2241.56|0
1644879830000|2022-02-14 23:03:50|2243.07|2241.57|2243.15|2241.65|2243.15|2241.65|2243.06|2241.56|0
1644879840000|2022-02-14 23:04:00|2243.14|2241.64|2243.1|2241.6|2243.15|2241.65|2243.06|2241.56|0
1644879850000|2022-02-14 23:04:10|2243.09|2241.59|2243.15|2241.65|2243.15|2241.65|2243.06|2241.56|0
1644879860000|2022-02-14 23:04:20|2243.14|2241.64|2243.15|2241.65|2243.15|2241.65|2243.06|2241.56|0
1644879870000|2022-02-14 23:04:30|2243.17|2241.67|2243.2|2241.7|2243.24|2241.74|2243.15|2241.65|0
1644879880000|2022-02-14 23:04:40|2243.21|2241.71|2243.24|2241.74|2243.24|2241.74|2243.21|2241.71|0
1644879890000|2022-02-14 23:04:50|2243.23|2241.73|2243.24|2241.74|2243.24|2241.74|2243.2|2241.7|0
1644879900000|2022-02-14 23:05:00|2243.25|2241.75|2243.34|2241.84|2243.34|2241.84|2243.25|2241.75|0
1644879910000|2022-02-14 23:05:10|2243.38|2241.88|2243.43|2241.93|2243.52|2242.02|2243.38|2241.88|0
1644879920000|2022-02-14 23:05:20|2243.42|2241.92|2243.43|2241.93|2243.43|2241.93|2243.34|2241.84|0
1644879930000|2022-02-14 23:05:30|2243.42|2241.92|2243.34|2241.84|2243.42|2241.92|2243.34|2241.84|0
1644879940000|2022-02-14 23:05:40|2243.35|2241.85|2243.43|2241.93|2243.43|2241.93|2243.35|2241.85|0
1644879950000|2022-02-14 23:05:50|2243.44|2241.94|2243.43|2241.93|2243.52|2242.02|2243.43|2241.93|0
1644879960000|2022-02-14 23:06:00|2243.45|2241.95|2243.66|2242.16|2243.66|2242.16|2243.45|2241.95|0
1644879970000|2022-02-14 23:06:10|2243.67|2242.17|2243.69|2242.19|2243.75|2242.25|2243.52|2242.02|0
1644879980000|2022-02-14 23:06:20|2243.66|2242.16|2243.66|2242.16|2243.66|2242.16|2243.52|2242.02|0
1644879990000|2022-02-14 23:06:30|2243.7|2242.2|2243.75|2242.25|2243.75|2242.25|2243.66|2242.16|0
1644880000000|2022-02-14 23:06:40|2243.74|2242.24|2243.66|2242.16|2243.74|2242.24|2243.66|2242.16|0
1644880010000|2022-02-14 23:06:50|2243.65|2242.15|2243.57|2242.07|2243.65|2242.15|2243.52|2242.02|0
1644880020000|2022-02-14 23:07:00|2243.58|2242.08|2243.66|2242.16|2243.66|2242.16|2243.52|2242.02|0
1644880030000|2022-02-14 23:07:10|2243.7|2242.2|2243.7|2242.2|2243.7|2242.2|2243.7|2242.2|0
1644880040000|2022-02-14 23:07:20|2243.69|2242.19|2243.66|2242.16|2243.7|2242.2|2243.66|2242.16|0
1644880050000|2022-02-14 23:07:30|2243.67|2242.17|2243.75|2242.25|2243.75|2242.25|2243.67|2242.17|0
1644880060000|2022-02-14 23:07:40|2243.74|2242.24|2243.66|2242.16|2243.74|2242.24|2243.66|2242.16|0
1644880070000|2022-02-14 23:07:50|2243.64|2242.14|2243.52|2242.02|2243.66|2242.16|2243.48|2241.98|0
1644880080000|2022-02-14 23:08:00|2243.54|2242.04|2243.84|2242.34|2243.84|2242.34|2243.54|2242.04|0
1644880090000|2022-02-14 23:08:10|2243.82|2242.32|2243.84|2242.34|2243.84|2242.34|2243.66|2242.16|0
1644880100000|2022-02-14 23:08:20|2243.86|2242.36|2244.03|2242.53|2244.03|2242.53|2243.86|2242.36|0
1644880110000|2022-02-14 23:08:30|2244.05|2242.55|2244.5|2243|2244.5|2243|2244.05|2242.55|0
1644880120000|2022-02-14 23:08:40|2244.48|2242.98|2244.45|2242.95|2244.5|2243|2244.4|2242.9|0
1644880130000|2022-02-14 23:08:50|2244.44|2242.94|2244.4|2242.9|2244.5|2243|2244.4|2242.9|0
1644880140000|2022-02-14 23:09:00|2244.41|2242.91|2244.4|2242.9|2244.5|2243|2244.4|2242.9|0
1644969600000|2022-02-16 00:00:00|2283.14|2281.64|2282.88|2281.38|2283.25|2281.75|2282.88|2281.38|0
1644969610000|2022-02-16 00:00:10|2282.89|2281.39|2283.16|2281.66|2283.25|2281.75|2282.88|2281.38|0
1644969620000|2022-02-16 00:00:20|2283.15|2281.65|2283.16|2281.66|2283.25|2281.75|2283.11|2281.61|0
1644969630000|2022-02-16 00:00:30|2283.17|2281.67|2283.25|2281.75|2283.25|2281.75|2283.17|2281.67|0
1644969640000|2022-02-16 00:00:40|2283.24|2281.74|2283.25|2281.75|2283.25|2281.75|2283.21|2281.71|0
1644969650000|2022-02-16 00:00:50|2283.27|2281.77|2283.16|2281.66|2283.35|2281.85|2283.16|2281.66|0
1644969660000|2022-02-16 00:01:00|2283.14|2281.64|2282.88|2281.38|2283.14|2281.64|2282.83|2281.33|0
1644969670000|2022-02-16 00:01:10|2282.86|2281.36|2282.88|2281.38|2282.92|2281.42|2282.69|2281.19|0
1644969680000|2022-02-16 00:01:20|2282.9|2281.4|2283.17|2281.67|2283.17|2281.67|2282.9|2281.4|0
1644969690000|2022-02-16 00:01:30|2283.21|2281.71|2283.07|2281.57|2283.25|2281.75|2283.07|2281.57|0
1644969700000|2022-02-16 00:01:40|2283.06|2281.56|2283.07|2281.57|2283.07|2281.57|2282.97|2281.47|0
1644969720000|2022-02-16 00:02:00|2283.11|2281.61|2283.25|2281.75|2283.25|2281.75|2283.07|2281.57|0
1644969730000|2022-02-16 00:02:10|2283.26|2281.76|2283.57|2282.07|2283.66|2282.16|2283.25|2281.75|0
1644969740000|2022-02-16 00:02:20|2283.59|2282.09|2283.44|2281.94|2283.66|2282.16|2283.35|2281.85|0
1644969750000|2022-02-16 00:02:30|2283.43|2281.93|2283.35|2281.85|2283.43|2281.93|2283.3|2281.8|0
1644969760000|2022-02-16 00:02:40|2283.34|2281.84|2283.35|2281.85|2283.35|2281.85|2283.25|2281.75|0
1644969770000|2022-02-16 00:02:50|2283.37|2281.87|2283.44|2281.94|2283.44|2281.94|2283.35|2281.85|0
1644969780000|2022-02-16 00:03:00|2283.46|2281.96|2283.3|2281.8|2283.57|2282.07|2283.25|2281.75|0
1644969790000|2022-02-16 00:03:10|2283.31|2281.81|2283.35|2281.85|2283.44|2281.94|2283.31|2281.81|0
1644969800000|2022-02-16 00:03:20|2283.36|2281.86|2283.25|2281.75|2283.44|2281.94|2283.25|2281.75|0
1644969820000|2022-02-16 00:03:40|2283.23|2281.73|2283.07|2281.57|2283.23|2281.73|2283.07|2281.57|0
1644969830000|2022-02-16 00:03:50|2283.08|2281.58|2283.25|2281.75|2283.25|2281.75|2283.08|2281.58|0
1644969840000|2022-02-16 00:04:00|2283.26|2281.76|2283.3|2281.8|2283.35|2281.85|2283.25|2281.75|0
1644969850000|2022-02-16 00:04:10|2283.29|2281.79|2283.44|2281.94|2283.44|2281.94|2283.25|2281.75|0
1644969860000|2022-02-16 00:04:20|2283.45|2281.95|2283.57|2282.07|2283.57|2282.07|2283.35|2281.85|0
1644969870000|2022-02-16 00:04:30|2283.55|2282.05|2283.35|2281.85|2283.55|2282.05|2283.35|2281.85|0
1644969880000|2022-02-16 00:04:40|2283.34|2281.84|2283.35|2281.85|2283.35|2281.85|2283.3|2281.8|0
1644969890000|2022-02-16 00:04:50|2283.34|2281.84|2283.35|2281.85|2283.35|2281.85|2283.3|2281.8|0
1644969900000|2022-02-16 00:05:00|2283.34|2281.84|2283.35|2281.85|2283.44|2281.94|2283.25|2281.75|0
1644969910000|2022-02-16 00:05:10|2283.33|2281.83|2283.35|2281.85|2283.35|2281.85|2283.25|2281.75|0
1644969920000|2022-02-16 00:05:20|2283.33|2281.83|2283.35|2281.85|2283.35|2281.85|2283.25|2281.75|0
1644969930000|2022-02-16 00:05:30|2283.34|2281.84|2283.25|2281.75|2283.34|2281.84|2283.16|2281.66|0
1644969940000|2022-02-16 00:05:40|2283.23|2281.73|2283.16|2281.66|2283.23|2281.73|2283.07|2281.57|0
1644969950000|2022-02-16 00:05:50|2283.15|2281.65|2282.88|2281.38|2283.15|2281.65|2282.88|2281.38|0
1644969960000|2022-02-16 00:06:00|2282.86|2281.36|2282.78|2281.28|2282.86|2281.36|2282.78|2281.28|0
1644969970000|2022-02-16 00:06:10|2282.75|2281.25|2282.56|2281.06|2282.75|2281.25|2282.5|2281|0
1644969980000|2022-02-16 00:06:20|2282.6|2281.1|2282.6|2281.1|2282.6|2281.1|2282.37|2280.87|0
1644969990000|2022-02-16 00:06:30|2282.58|2281.08|2282.6|2281.1|2282.69|2281.19|2282.5|2281|0
1644970000000|2022-02-16 00:06:40|2282.61|2281.11|2282.69|2281.19|2282.78|2281.28|2282.61|2281.11|0
1644970010000|2022-02-16 00:06:50|2282.7|2281.2|2282.77|2281.27|2282.78|2281.28|2282.69|2281.19|0
1644970020000|2022-02-16 00:07:00|2282.74|2281.24|2282.64|2281.14|2282.78|2281.28|2282.6|2281.1|0
1644970030000|2022-02-16 00:07:10|2282.63|2281.13|2282.49|2280.99|2282.69|2281.19|2282.44|2280.94|0
1644970040000|2022-02-16 00:07:20|2282.5|2281|2282.54|2281.04|2282.63|2281.13|2282.5|2281|0
1644970050000|2022-02-16 00:07:30|2282.53|2281.03|2282.54|2281.04|2282.54|2281.04|2282.44|2280.94|0
1644970060000|2022-02-16 00:07:40|2282.56|2281.06|2282.54|2281.04|2282.63|2281.13|2282.54|2281.04|0
1644970070000|2022-02-16 00:07:50|2282.53|2281.03|2282.44|2280.94|2282.53|2281.03|2282.31|2280.81|0
1644970080000|2022-02-16 00:08:00|2282.46|2280.96|2282.54|2281.04|2282.54|2281.04|2282.31|2280.81|0
1644970090000|2022-02-16 00:08:10|2282.55|2281.05|2282.63|2281.13|2282.63|2281.13|2282.54|2281.04|0
1644970100000|2022-02-16 00:08:20|2282.62|2281.12|2282.44|2280.94|2282.63|2281.13|2282.44|2280.94|0
1644970110000|2022-02-16 00:08:30|2282.43|2280.93|2282.54|2281.04|2282.54|2281.04|2282.36|2280.86|0
1644970120000|2022-02-16 00:08:40|2282.56|2281.06|2282.72|2281.22|2282.77|2281.27|2282.56|2281.06|0
1644970130000|2022-02-16 00:08:50|2282.73|2281.23|2282.82|2281.32|2282.82|2281.32|2282.73|2281.23|0
1644970140000|2022-02-16 00:09:00|2282.83|2281.33|2283.05|2281.55|2283.19|2281.69|2282.83|2281.33|0
1644970150000|2022-02-16 00:09:10|2283.06|2281.56|2283.15|2281.65|2283.19|2281.69|2283.06|2281.56|0
1644970160000|2022-02-16 00:09:20|2283.16|2281.66|2283.29|2281.79|2283.38|2281.88|2283.16|2281.66|0
1644970170000|2022-02-16 00:09:30|2283.3|2281.8|2283.29|2281.79|2283.33|2281.83|2283.19|2281.69|0
1644970180000|2022-02-16 00:09:40|2283.3|2281.8|2283.38|2281.88|2283.38|2281.88|2283.3|2281.8|0
1644970190000|2022-02-16 00:09:50|2283.41|2281.91|2283.53|2282.03|2283.6|2282.1|2283.41|2281.91|0
1644970200000|2022-02-16 00:10:00|2283.6|2282.1|2283.29|2281.79|2283.7|2282.2|2283.19|2281.69|0
1644970210000|2022-02-16 00:10:10|2283.28|2281.78|2283.3|2281.8|2283.33|2281.83|2283.24|2281.74|0
1644970220000|2022-02-16 00:10:20|2283.33|2281.83|2283.38|2281.88|2283.38|2281.88|2283.24|2281.74|0
1644970230000|2022-02-16 00:10:30|2283.36|2281.86|2283.33|2281.83|2283.38|2281.88|2283.29|2281.79|0
1644970240000|2022-02-16 00:10:40|2283.32|2281.82|2283.17|2281.67|2283.33|2281.83|2283.17|2281.67|0
1644970250000|2022-02-16 00:10:50|2283.1|2281.6|2283.11|2281.61|2283.19|2281.69|2283.1|2281.6|0
1644970260000|2022-02-16 00:11:00|2283.15|2281.65|2283.01|2281.51|2283.15|2281.65|2282.91|2281.41|0
1644970270000|2022-02-16 00:11:10|2283|2281.5|2282.91|2281.41|2283|2281.5|2282.86|2281.36|0
1644970280000|2022-02-16 00:11:20|2282.9|2281.4|2282.72|2281.22|2283.01|2281.51|2282.63|2281.13|0
1644970300000|2022-02-16 00:11:40|2282.69|2281.19|2282.63|2281.13|2282.69|2281.19|2282.54|2281.04|0
1644970310000|2022-02-16 00:11:50|2282.65|2281.15|2282.72|2281.22|2282.72|2281.22|2282.65|2281.15|0
1644970320000|2022-02-16 00:12:00|2282.71|2281.21|2282.54|2281.04|2282.71|2281.21|2282.44|2280.94|0
1644970330000|2022-02-16 00:12:10|2282.56|2281.06|2282.68|2281.18|2282.68|2281.18|2282.56|2281.06|0
1644970340000|2022-02-16 00:12:20|2282.69|2281.19|2282.63|2281.13|2282.72|2281.22|2282.54|2281.04|0
1644970350000|2022-02-16 00:12:30|2282.64|2281.14|2282.63|2281.13|2282.68|2281.18|2282.63|2281.13|0
1644970360000|2022-02-16 00:12:40|2282.61|2281.11|2282.54|2281.04|2282.61|2281.11|2282.54|2281.04|0
1644970370000|2022-02-16 00:12:50|2282.55|2281.05|2282.67|2281.17|2282.72|2281.22|2282.55|2281.05|0
1644970380000|2022-02-16 00:13:00|2282.63|2281.13|2282.54|2281.04|2282.72|2281.22|2282.54|2281.04|0
1644970390000|2022-02-16 00:13:10|2282.53|2281.03|2283.19|2281.69|2283.19|2281.69|2282.44|2280.94|0
1644970410000|2022-02-16 00:13:30|2283.21|2281.71|2283.28|2281.78|2283.28|2281.78|2283.21|2281.71|0
1644970420000|2022-02-16 00:13:40|2283.65|2282.15|2283.65|2282.15|2283.65|2282.15|2283.56|2282.06|0
1644970430000|2022-02-16 00:13:50|2283.63|2282.13|2283.61|2282.11|2283.65|2282.15|2283.56|2282.06|0
1644970440000|2022-02-16 00:14:00|2283.62|2282.12|2283.75|2282.25|2283.75|2282.25|2283.62|2282.12|0
1644970450000|2022-02-16 00:14:10|2283.76|2282.26|2283.84|2282.34|2283.84|2282.34|2283.76|2282.26|0
1644970490000|2022-02-16 00:14:50|2283.82|2282.32|2283.75|2282.25|2283.84|2282.34|2283.75|2282.25|0
1644970500000|2022-02-16 00:15:00|2283.77|2282.27|2283.84|2282.34|2283.84|2282.34|2283.77|2282.27|0
1644970510000|2022-02-16 00:15:10|2283.47|2281.97|2283|2281.5|2283.47|2281.97|2282.94|2281.44|0
1644970520000|2022-02-16 00:15:20|2283.01|2281.51|2283.39|2281.89|2283.39|2281.89|2283.01|2281.51|0
1644970540000|2022-02-16 00:15:40|2283.32|2281.82|2283.19|2281.69|2283.32|2281.82|2283.11|2281.61|0
1644970550000|2022-02-16 00:15:50|2283.2|2281.7|2283.32|2281.82|2283.32|2281.82|2283.11|2281.61|0
1644970560000|2022-02-16 00:16:00|2283.31|2281.81|2283.39|2281.89|2283.39|2281.89|2283.2|2281.7|0
1644970570000|2022-02-16 00:16:10|2283.42|2281.92|2283.02|2281.52|2283.42|2281.92|2283.02|2281.52|0
1644970580000|2022-02-16 00:16:20|2282.88|2281.38|2283.39|2281.89|2283.42|2281.92|2282.88|2281.38|0
1644970590000|2022-02-16 00:16:30|2283.35|2281.85|2283.4|2281.9|2283.4|2281.9|2283.07|2281.57|0
1644970600000|2022-02-16 00:16:40|2283.37|2281.87|2283.29|2281.79|2283.4|2281.9|2283.29|2281.79|0
1644970610000|2022-02-16 00:16:50|2283.22|2281.72|2283.18|2281.68|2283.22|2281.72|2283.07|2281.57|0
1644970620000|2022-02-16 00:17:00|2283.14|2281.64|2283.4|2281.9|2283.41|2281.91|2283.09|2281.59|0
1644970630000|2022-02-16 00:17:10|2283.41|2281.91|2283.63|2282.13|2283.63|2282.13|2283.41|2281.91|0
1644970640000|2022-02-16 00:17:20|2283.66|2282.16|2283.53|2282.03|2283.74|2282.24|2283.4|2281.9|0
1644970650000|2022-02-16 00:17:30|2283.52|2282.02|2283.52|2282.02|2283.52|2282.02|2283.52|2282.02|0
1644970670000|2022-02-16 00:17:50|2283.51|2282.01|2283.51|2282.01|2283.52|2282.02|2283.51|2282.01|0
1644970680000|2022-02-16 00:18:00|2283.52|2282.02|2283.52|2282.02|2283.52|2282.02|2283.52|2282.02|0
1644970690000|2022-02-16 00:18:10|2283.62|2282.12|2283.63|2282.13|2283.83|2282.33|2283.62|2282.12|0
1644970700000|2022-02-16 00:18:20|2283.66|2282.16|2283.74|2282.24|2283.74|2282.24|2283.63|2282.13|0
1644970710000|2022-02-16 00:18:30|2283.78|2282.28|2283.83|2282.33|2283.83|2282.33|2283.78|2282.28|0
1644970720000|2022-02-16 00:18:40|2283.8|2282.3|2283.74|2282.24|2283.8|2282.3|2283.74|2282.24|0
1644970740000|2022-02-16 00:19:00|2283.76|2282.26|2283.51|2282.01|2283.85|2282.35|2283.51|2282.01|0
1644970750000|2022-02-16 00:19:10|2283.49|2281.99|2283.5|2282|2283.5|2282|2283.37|2281.87|0
1644970760000|2022-02-16 00:19:20|2283.49|2281.99|2283.73|2282.23|2283.73|2282.23|2283.49|2281.99|0
1644970770000|2022-02-16 00:19:30|2283.8|2282.3|2284.15|2282.65|2284.15|2282.65|2283.8|2282.3|0
1644970780000|2022-02-16 00:19:40|2284.18|2282.68|2284.15|2282.65|2284.24|2282.74|2284.15|2282.65|0
1644970800000|2022-02-16 00:20:00|2284.11|2282.61|2283.94|2282.44|2284.11|2282.61|2283.94|2282.44|0
1644970810000|2022-02-16 00:20:10|2283.92|2282.42|2283.7|2282.2|2283.92|2282.42|2283.7|2282.2|0
1644970820000|2022-02-16 00:20:20|2283.71|2282.21|2283.58|2282.08|2283.92|2282.42|2283.58|2282.08|0
1644970830000|2022-02-16 00:20:30|2283.6|2282.1|2283.51|2282.01|2283.6|2282.1|2283.51|2282.01|0
1644970840000|2022-02-16 00:20:40|2283.47|2281.97|2283.28|2281.78|2283.47|2281.97|2283.28|2281.78|0
1644970850000|2022-02-16 00:20:50|2283.3|2281.8|2283.39|2281.89|2283.39|2281.89|2283.29|2281.79|0
1644970860000|2022-02-16 00:21:00|2283.3|2281.8|2283.28|2281.78|2283.3|2281.8|2283.16|2281.66|0
1644970870000|2022-02-16 00:21:10|2283.32|2281.82|2283.16|2281.66|2283.39|2281.89|2283.16|2281.66|0
1644970880000|2022-02-16 00:21:20|2283.2|2281.7|2283.16|2281.66|2283.28|2281.78|2283.16|2281.66|0
1644970890000|2022-02-16 00:21:30|2283.17|2281.67|2283.28|2281.78|2283.28|2281.78|2283.16|2281.66|0
1644970900000|2022-02-16 00:21:40|2283.23|2281.73|2283.14|2281.64|2283.23|2281.73|2282.81|2281.31|0
1644970910000|2022-02-16 00:21:50|2283.1|2281.6|2283.14|2281.64|2283.14|2281.64|2283.05|2281.55|0
1644970920000|2022-02-16 00:22:00|2283.17|2281.67|2283.49|2281.99|2283.49|2281.99|2283.17|2281.67|0
1644970930000|2022-02-16 00:22:10|2283.37|2281.87|2283.28|2281.78|2283.49|2281.99|2283.27|2281.77|0
1644970940000|2022-02-16 00:22:20|2283.3|2281.8|2283.29|2281.79|2283.3|2281.8|2283.29|2281.79|0
1644970950000|2022-02-16 00:22:30|2283.3|2281.8|2283.28|2281.78|2283.39|2281.89|2283.28|2281.78|0
1644970960000|2022-02-16 00:22:40|2283.29|2281.79|2283.16|2281.66|2283.39|2281.89|2283.16|2281.66|0
1644970970000|2022-02-16 00:22:50|2283.07|2281.57|2283.06|2281.56|2283.15|2281.65|2283.05|2281.55|0
1644970980000|2022-02-16 00:23:00|2283.07|2281.57|2283.07|2281.57|2283.07|2281.57|2283.06|2281.56|0
1644970990000|2022-02-16 00:23:10|2283.08|2281.58|2283.18|2281.68|2283.18|2281.68|2283.08|2281.58|0
1644971000000|2022-02-16 00:23:20|2283.21|2281.71|2283.3|2281.8|2283.3|2281.8|2283.21|2281.71|0
1644971010000|2022-02-16 00:23:30|2283.28|2281.78|2283.29|2281.79|2283.29|2281.79|2283.16|2281.66|0
1644971020000|2022-02-16 00:23:40|2283.3|2281.8|2283.28|2281.78|2283.3|2281.8|2283.28|2281.78|0
1644971030000|2022-02-16 00:23:50|2283.24|2281.74|2282.84|2281.34|2283.24|2281.74|2282.84|2281.34|0
1644971040000|2022-02-16 00:24:00|2282.82|2281.32|2282.93|2281.43|2282.93|2281.43|2282.82|2281.32|0
1644971050000|2022-02-16 00:24:10|2282.94|2281.44|2283.05|2281.55|2283.06|2281.56|2282.94|2281.44|0
1644971060000|2022-02-16 00:24:20|2283.01|2281.51|2282.82|2281.32|2283.01|2281.51|2282.82|2281.32|0
1644971080000|2022-02-16 00:24:40|2282.84|2281.34|2282.84|2281.34|2282.84|2281.34|2282.84|2281.34|0
1644971100000|2022-02-16 00:25:00|2282.77|2281.27|2282.73|2281.23|2282.85|2281.35|2282.63|2281.13|0
1644971110000|2022-02-16 00:25:10|2282.77|2281.27|2282.94|2281.44|2282.96|2281.46|2282.77|2281.27|0
1644971120000|2022-02-16 00:25:20|2282.95|2281.45|2283.07|2281.57|2283.07|2281.57|2282.95|2281.45|0
1644971130000|2022-02-16 00:25:30|2283.09|2281.59|2283.3|2281.8|2283.3|2281.8|2283.09|2281.59|0
1644971140000|2022-02-16 00:25:40|2283.4|2281.9|2283.18|2281.68|2283.4|2281.9|2283.18|2281.68|0
1644971150000|2022-02-16 00:25:50|2283.19|2281.69|2283.08|2281.58|2283.31|2281.81|2283.08|2281.58|0
1644971160000|2022-02-16 00:26:00|2283.09|2281.59|2282.87|2281.37|2283.09|2281.59|2282.86|2281.36|0
1644971170000|2022-02-16 00:26:10|2282.88|2281.38|2282.89|2281.39|2282.99|2281.49|2282.87|2281.37|0
1644971180000|2022-02-16 00:26:20|2282.88|2281.38|2282.89|2281.39|2282.89|2281.39|2282.88|2281.38|0
1644971190000|2022-02-16 00:26:30|2282.93|2281.43|2282.89|2281.39|2283|2281.5|2282.89|2281.39|0
1644971200000|2022-02-16 00:26:40|2282.93|2281.43|2282.89|2281.39|2283|2281.5|2282.89|2281.39|0
1644971220000|2022-02-16 00:27:00|2282.93|2281.43|2282.88|2281.38|2282.99|2281.49|2282.88|2281.38|0
1644971230000|2022-02-16 00:27:10|2282.87|2281.37|2282.87|2281.37|2282.87|2281.37|2282.87|2281.37|0
1644971250000|2022-02-16 00:27:30|2282.85|2281.35|2282.73|2281.23|2282.85|2281.35|2282.63|2281.13|0
1644971260000|2022-02-16 00:27:40|2282.72|2281.22|2282.72|2281.22|2282.73|2281.23|2282.71|2281.21|0
1644971280000|2022-02-16 00:28:00|2282.75|2281.25|2282.84|2281.34|2282.84|2281.34|2282.75|2281.25|0
1644971290000|2022-02-16 00:28:10|2282.82|2281.32|2282.82|2281.32|2282.84|2281.34|2282.82|2281.32|0
1644971300000|2022-02-16 00:28:20|2282.83|2281.33|2282.83|2281.33|2282.84|2281.34|2282.82|2281.32|0
1644971310000|2022-02-16 00:28:30|2282.82|2281.32|2282.82|2281.32|2282.82|2281.32|2282.82|2281.32|0
1644971320000|2022-02-16 00:28:40|2282.79|2281.29|2282.61|2281.11|2282.79|2281.29|2282.61|2281.11|0
1644971330000|2022-02-16 00:28:50|2282.65|2281.15|2282.7|2281.2|2282.7|2281.2|2282.65|2281.15|0
1644971340000|2022-02-16 00:29:00|2282.67|2281.17|2282.61|2281.11|2282.67|2281.17|2282.61|2281.11|0
1644971350000|2022-02-16 00:29:10|2282.65|2281.15|2282.61|2281.11|2282.72|2281.22|2282.61|2281.11|0
1644971380000|2022-02-16 00:29:40|2282.63|2281.13|2282.61|2281.11|2282.63|2281.13|2282.61|2281.11|0
1644971390000|2022-02-16 00:29:50|2282.63|2281.13|2282.62|2281.12|2282.63|2281.13|2282.62|2281.12|0
1644971400000|2022-02-16 00:30:00|2282.61|2281.11|2282.73|2281.23|2282.85|2281.35|2282.61|2281.11|0
1644971410000|2022-02-16 00:30:10|2282.85|2281.35|2282.75|2281.25|2282.85|2281.35|2282.73|2281.23|0
1644971420000|2022-02-16 00:30:20|2282.78|2281.28|2282.52|2281.02|2282.96|2281.46|2282.52|2281.02|0
1644971440000|2022-02-16 00:30:40|2282.56|2281.06|2282.64|2281.14|2282.66|2281.16|2282.56|2281.06|0
1644971450000|2022-02-16 00:30:50|2282.65|2281.15|2282.64|2281.14|2282.65|2281.15|2282.52|2281.02|0
1644971460000|2022-02-16 00:31:00|2282.66|2281.16|2282.64|2281.14|2282.66|2281.16|2282.52|2281.02|0
1644971470000|2022-02-16 00:31:10|2282.65|2281.15|2282.65|2281.15|2282.66|2281.16|2282.64|2281.14|0
1644971480000|2022-02-16 00:31:20|2282.66|2281.16|2282.66|2281.16|2282.76|2281.26|2282.66|2281.16|0
1644971490000|2022-02-16 00:31:30|2282.67|2281.17|2282.66|2281.16|2282.76|2281.26|2282.66|2281.16|0
1644971500000|2022-02-16 00:31:40|2282.67|2281.17|2282.76|2281.26|2282.76|2281.26|2282.66|2281.16|0
1644971510000|2022-02-16 00:31:50|2282.73|2281.23|2282.75|2281.25|2282.75|2281.25|2282.66|2281.16|0
1644971520000|2022-02-16 00:32:00|2282.71|2281.21|2282.3|2280.8|2282.71|2281.21|2282.3|2280.8|0
1644971530000|2022-02-16 00:32:10|2282.31|2280.81|2282.3|2280.8|2282.32|2280.82|2282.3|2280.8|0
1644971540000|2022-02-16 00:32:20|2282.27|2280.77|2282.23|2280.73|2282.32|2280.82|2282.21|2280.71|0
1644971550000|2022-02-16 00:32:30|2282.16|2280.66|2281.59|2280.09|2282.16|2280.66|2281.59|2280.09|0
1644971560000|2022-02-16 00:32:40|2281.57|2280.07|2281.36|2279.86|2281.57|2280.07|2281.36|2279.86|0
1644971570000|2022-02-16 00:32:50|2281.37|2279.87|2281.36|2279.86|2281.38|2279.88|2281.36|2279.86|0
1644971580000|2022-02-16 00:33:00|2281.37|2279.87|2281.36|2279.86|2281.37|2279.87|2281.36|2279.86|0
1644971590000|2022-02-16 00:33:10|2281.4|2279.9|2282.23|2280.73|2282.23|2280.73|2281.4|2279.9|0
1644971600000|2022-02-16 00:33:20|2282.24|2280.74|2282.03|2280.53|2282.25|2280.75|2282.02|2280.52|0
1644971610000|2022-02-16 00:33:30|2282.02|2280.52|2281.81|2280.31|2282.02|2280.52|2281.81|2280.31|0
1644971620000|2022-02-16 00:33:40|2281.82|2280.32|2282.12|2280.62|2282.12|2280.62|2281.82|2280.32|0
1644971630000|2022-02-16 00:33:50|2282.16|2280.66|2282.23|2280.73|2282.24|2280.74|2282.16|2280.66|0
1644971640000|2022-02-16 00:34:00|2282.24|2280.74|2282.23|2280.73|2282.46|2280.96|2282.23|2280.73|0
1644971650000|2022-02-16 00:34:10|2282.27|2280.77|2282.33|2280.83|2282.33|2280.83|2282.23|2280.73|0
1644971660000|2022-02-16 00:34:20|2282.35|2280.85|2282.45|2280.95|2282.46|2280.96|2282.33|2280.83|0
1644971680000|2022-02-16 00:34:40|2282.46|2280.96|2282.67|2281.17|2282.69|2281.19|2282.46|2280.96|0
1644971710000|2022-02-16 00:35:10|2282.66|2281.16|2282.66|2281.16|2282.66|2281.16|2282.66|2281.16|0
1644971720000|2022-02-16 00:35:20|2282.73|2281.23|2283.08|2281.58|2283.09|2281.59|2282.73|2281.23|0
1644971730000|2022-02-16 00:35:30|2283.09|2281.59|2283.21|2281.71|2283.21|2281.71|2283.09|2281.59|0
1644971740000|2022-02-16 00:35:40|2283.24|2281.74|2283.33|2281.83|2283.33|2281.83|2283.24|2281.74|0
1644971750000|2022-02-16 00:35:50|2283.32|2281.82|2283.32|2281.82|2283.33|2281.83|2283.31|2281.81|0
1644971760000|2022-02-16 00:36:00|2283.31|2281.81|2283.19|2281.69|2283.32|2281.82|2283.1|2281.6|0
1644971770000|2022-02-16 00:36:10|2283.2|2281.7|2283.33|2281.83|2283.33|2281.83|2283.2|2281.7|0
1644971780000|2022-02-16 00:36:20|2283.53|2282.03|2283.53|2282.03|2283.53|2282.03|2283.53|2282.03|0
1644971790000|2022-02-16 00:36:30|2283.5|2282|2283.42|2281.92|2283.5|2282|2283.33|2281.83|0
1644971800000|2022-02-16 00:36:40|2283.33|2281.83|2283.42|2281.92|2283.42|2281.92|2283.33|2281.83|0
1644971810000|2022-02-16 00:36:50|2283.33|2281.83|2283.42|2281.92|2283.42|2281.92|2283.31|2281.81|0
1644971820000|2022-02-16 00:37:00|2283.38|2281.88|2283.33|2281.83|2283.38|2281.88|2283.33|2281.83|0
1644971840000|2022-02-16 00:37:20|2283.31|2281.81|2283.31|2281.81|2283.31|2281.81|2283.31|2281.81|0
1644971850000|2022-02-16 00:37:30|2283.35|2281.85|2283.33|2281.83|2283.42|2281.92|2283.33|2281.83|0
1644971860000|2022-02-16 00:37:40|2283.26|2281.76|2283.1|2281.6|2283.26|2281.76|2283.1|2281.6|0
1644971870000|2022-02-16 00:37:50|2283.09|2281.59|2283.09|2281.59|2283.09|2281.59|2283.09|2281.59|0
1644971880000|2022-02-16 00:38:00|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|0
1644971900000|2022-02-16 00:38:20|2283.17|2281.67|2283.33|2281.83|2283.33|2281.83|2283.17|2281.67|0
1644971910000|2022-02-16 00:38:30|2283.26|2281.76|2283.11|2281.61|2283.26|2281.76|2283.1|2281.6|0
1644971920000|2022-02-16 00:38:40|2283.1|2281.6|2283.11|2281.61|2283.11|2281.61|2283.1|2281.6|0
1644971930000|2022-02-16 00:38:50|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|0
1644971940000|2022-02-16 00:39:00|2283.09|2281.59|2282.88|2281.38|2283.1|2281.6|2282.88|2281.38|0
1644971950000|2022-02-16 00:39:10|2282.89|2281.39|2282.89|2281.39|2282.89|2281.39|2282.89|2281.39|0
1644971960000|2022-02-16 00:39:20|2282.88|2281.38|2282.88|2281.38|2282.89|2281.39|2282.88|2281.38|0
1644971970000|2022-02-16 00:39:30|2282.89|2281.39|2282.99|2281.49|2282.99|2281.49|2282.88|2281.38|0
1644971980000|2022-02-16 00:39:40|2283.02|2281.52|2283.19|2281.69|2283.2|2281.7|2283.02|2281.52|0
1644971990000|2022-02-16 00:39:50|2283.16|2281.66|2282.97|2281.47|2283.16|2281.66|2282.97|2281.47|0
1644972000000|2022-02-16 00:40:00|2282.96|2281.46|2282.96|2281.46|2282.96|2281.46|2282.87|2281.37|0
1644972010000|2022-02-16 00:40:10|2282.92|2281.42|2282.87|2281.37|2282.92|2281.42|2282.87|2281.37|0
1644972020000|2022-02-16 00:40:20|2282.85|2281.35|2282.64|2281.14|2282.85|2281.35|2282.64|2281.14|0
1644972030000|2022-02-16 00:40:30|2282.73|2281.23|2282.63|2281.13|2282.73|2281.23|2282.63|2281.13|0
1644972040000|2022-02-16 00:40:40|2282.66|2281.16|2282.73|2281.23|2282.84|2281.34|2282.66|2281.16|0
1644972060000|2022-02-16 00:41:00|2282.72|2281.22|2282.73|2281.23|2282.73|2281.23|2282.72|2281.22|0
1644972070000|2022-02-16 00:41:10|2282.77|2281.27|2282.75|2281.25|2282.87|2281.37|2282.75|2281.25|0
1644972080000|2022-02-16 00:41:20|2282.78|2281.28|2283.09|2281.59|2283.09|2281.59|2282.78|2281.28|0
1644972090000|2022-02-16 00:41:30|2283.12|2281.62|2283.18|2281.68|2283.18|2281.68|2283.12|2281.62|0
1644972100000|2022-02-16 00:41:40|2283.14|2281.64|2282.85|2281.35|2283.14|2281.64|2282.85|2281.35|0
1644972120000|2022-02-16 00:42:00|2282.86|2281.36|2283.15|2281.65|2283.15|2281.65|2282.86|2281.36|0
1644972130000|2022-02-16 00:42:10|2283.06|2281.56|2283.06|2281.56|2283.06|2281.56|2283.05|2281.55|0
1644972140000|2022-02-16 00:42:20|2283.07|2281.57|2282.93|2281.43|2283.07|2281.57|2282.93|2281.43|0
1644972150000|2022-02-16 00:42:30|2282.92|2281.42|2282.82|2281.32|2282.92|2281.42|2282.81|2281.31|0
1644972160000|2022-02-16 00:42:40|2282.81|2281.31|2282.72|2281.22|2282.84|2281.34|2282.6|2281.1|0
1644972170000|2022-02-16 00:42:50|2282.71|2281.21|2282.72|2281.22|2282.72|2281.22|2282.7|2281.2|0
1644972190000|2022-02-16 00:43:10|2282.73|2281.23|2282.85|2281.35|2282.85|2281.35|2282.73|2281.23|0
1644972210000|2022-02-16 00:43:30|2282.84|2281.34|2282.85|2281.35|2282.85|2281.35|2282.84|2281.34|0
1644972230000|2022-02-16 00:43:50|2282.86|2281.36|2282.86|2281.36|2282.87|2281.37|2282.86|2281.36|0
1644972240000|2022-02-16 00:44:00|2282.89|2281.39|2283.07|2281.57|2283.07|2281.57|2282.89|2281.39|0
1644972250000|2022-02-16 00:44:10|2283.06|2281.56|2283.05|2281.55|2283.06|2281.56|2283.05|2281.55|0
1644972260000|2022-02-16 00:44:20|2283.06|2281.56|2283.06|2281.56|2283.06|2281.56|2283.05|2281.55|0
1644972270000|2022-02-16 00:44:30|2283.05|2281.55|2282.81|2281.31|2283.05|2281.55|2282.81|2281.31|0
1644972280000|2022-02-16 00:44:40|2282.77|2281.27|2282.69|2281.19|2282.77|2281.27|2282.69|2281.19|0
1644972290000|2022-02-16 00:44:50|2282.81|2281.31|2282.7|2281.2|2282.82|2281.32|2282.7|2281.2|0
1644972300000|2022-02-16 00:45:00|2282.73|2281.23|2282.82|2281.32|2282.82|2281.32|2282.73|2281.23|0
1644972310000|2022-02-16 00:45:10|2282.79|2281.29|2282.7|2281.2|2282.79|2281.29|2282.7|2281.2|0
1644972320000|2022-02-16 00:45:20|2282.82|2281.32|2282.84|2281.34|2282.84|2281.34|2282.82|2281.32|0
1644972340000|2022-02-16 00:45:40|2282.82|2281.32|2282.84|2281.34|2282.84|2281.34|2282.82|2281.32|0
1644972350000|2022-02-16 00:45:50|2282.8|2281.3|2282.62|2281.12|2282.8|2281.3|2282.62|2281.12|0
1644972360000|2022-02-16 00:46:00|2282.61|2281.11|2282.5|2281|2282.63|2281.13|2282.5|2281|0
1644972370000|2022-02-16 00:46:10|2282.46|2280.96|2282.39|2280.89|2282.46|2280.96|2282.39|2280.89|0
1644972380000|2022-02-16 00:46:20|2282.32|2280.82|2282.17|2280.67|2282.32|2280.82|2282.17|2280.67|0
1644972420000|2022-02-16 00:47:00|2282.18|2280.68|2282.17|2280.67|2282.27|2280.77|2282.17|2280.67|0
1644972430000|2022-02-16 00:47:10|2282.18|2280.68|2282.17|2280.67|2282.27|2280.77|2282.17|2280.67|0
1644972440000|2022-02-16 00:47:20|2282.1|2280.6|2282.05|2280.55|2282.1|2280.6|2281.95|2280.45|0
1644972450000|2022-02-16 00:47:30|2282.17|2280.67|2281.97|2280.47|2282.18|2280.68|2281.97|2280.47|0
1644972470000|2022-02-16 00:47:50|2281.94|2280.44|2281.86|2280.36|2281.94|2280.44|2281.84|2280.34|0
1644972480000|2022-02-16 00:48:00|2281.89|2280.39|2282.18|2280.68|2282.19|2280.69|2281.89|2280.39|0
1644972490000|2022-02-16 00:48:10|2282.15|2280.65|2281.97|2280.47|2282.15|2280.65|2281.97|2280.47|0
1644972500000|2022-02-16 00:48:20|2281.94|2280.44|2281.85|2280.35|2281.97|2280.47|2281.75|2280.25|0
1644972510000|2022-02-16 00:48:30|2281.84|2280.34|2281.97|2280.47|2281.97|2280.47|2281.84|2280.34|0
1644972550000|2022-02-16 00:49:10|2281.98|2280.48|2281.97|2280.47|2281.98|2280.48|2281.97|2280.47|0
1644972560000|2022-02-16 00:49:20|2281.99|2280.49|2281.97|2280.47|2281.99|2280.49|2281.97|2280.47|0
1644972570000|2022-02-16 00:49:30|2281.94|2280.44|2281.86|2280.36|2281.94|2280.44|2281.86|2280.36|0
1644972580000|2022-02-16 00:49:40|2281.82|2280.32|2281.77|2280.27|2281.82|2280.32|2281.77|2280.27|0
1644972590000|2022-02-16 00:49:50|2281.78|2280.28|2281.77|2280.27|2281.78|2280.28|2281.77|2280.27|0
1644972600000|2022-02-16 00:50:00|2281.78|2280.28|2282.01|2280.51|2282.08|2280.58|2281.78|2280.28|0
1644972610000|2022-02-16 00:50:10|2282.06|2280.56|2282.21|2280.71|2282.21|2280.71|2281.97|2280.47|0
1644972620000|2022-02-16 00:50:20|2282.2|2280.7|2281.99|2280.49|2282.2|2280.7|2281.99|2280.49|0
1644972630000|2022-02-16 00:50:30|2281.95|2280.45|2281.86|2280.36|2281.95|2280.45|2281.86|2280.36|0
1644972640000|2022-02-16 00:50:40|2281.87|2280.37|2281.87|2280.37|2281.87|2280.37|2281.87|2280.37|0
1644972660000|2022-02-16 00:51:00|2281.91|2280.41|2282.09|2280.59|2282.09|2280.59|2281.91|2280.41|0
1644972670000|2022-02-16 00:51:10|2282.13|2280.63|2282|2280.5|2282.21|2280.71|2281.99|2280.49|0
1644972680000|2022-02-16 00:51:20|2281.99|2280.49|2281.65|2280.15|2281.99|2280.49|2281.65|2280.15|0
1644972690000|2022-02-16 00:51:30|2281.61|2280.11|2281.54|2280.04|2281.61|2280.11|2281.54|2280.04|0
1644972700000|2022-02-16 00:51:40|2281.53|2280.03|2281.32|2279.82|2281.53|2280.03|2281.32|2279.82|0
1644972720000|2022-02-16 00:52:00|2281.33|2279.83|2281.53|2280.03|2281.53|2280.03|2281.33|2279.83|0
1644972730000|2022-02-16 00:52:10|2281.6|2280.1|2281.83|2280.33|2281.84|2280.34|2281.6|2280.1|0
1644972740000|2022-02-16 00:52:20|2281.79|2280.29|2281.83|2280.33|2281.83|2280.33|2281.74|2280.24|0
1644972750000|2022-02-16 00:52:30|2281.79|2280.29|2281.74|2280.24|2281.79|2280.29|2281.74|2280.24|0
1644972760000|2022-02-16 00:52:40|2281.75|2280.25|2281.74|2280.24|2281.75|2280.25|2281.74|2280.24|0
1644972790000|2022-02-16 00:53:10|2281.75|2280.25|2281.75|2280.25|2281.75|2280.25|2281.75|2280.25|0
1644972800000|2022-02-16 00:53:20|2281.77|2280.27|2281.97|2280.47|2281.97|2280.47|2281.77|2280.27|0
1644972810000|2022-02-16 00:53:30|2281.95|2280.45|2281.96|2280.46|2281.96|2280.46|2281.95|2280.45|0
1644972820000|2022-02-16 00:53:40|2281.99|2280.49|2281.96|2280.46|2282.05|2280.55|2281.96|2280.46|0
1644972830000|2022-02-16 00:53:50|2281.97|2280.47|2282.3|2280.8|2282.32|2280.82|2281.97|2280.47|0
1644972840000|2022-02-16 00:54:00|2282.27|2280.77|2282.3|2280.8|2282.3|2280.8|2282.2|2280.7|0
1644972850000|2022-02-16 00:54:10|2282.29|2280.79|2282.2|2280.7|2282.29|2280.79|2282.2|2280.7|0
1644972870000|2022-02-16 00:54:30|2282.18|2280.68|2282.48|2280.98|2282.48|2280.98|2282.18|2280.68|0
1644972880000|2022-02-16 00:54:40|2282.45|2280.95|2282.61|2281.11|2282.72|2281.22|2282.39|2280.89|0
1644972900000|2022-02-16 00:55:00|2282.6|2281.1|2282.61|2281.11|2282.61|2281.11|2282.6|2281.1|0
1644972910000|2022-02-16 00:55:10|2282.63|2281.13|2282.63|2281.13|2282.63|2281.13|2282.63|2281.13|0
1644972920000|2022-02-16 00:55:20|2282.62|2281.12|2282.63|2281.13|2282.72|2281.22|2282.61|2281.11|0
1644972930000|2022-02-16 00:55:30|2282.62|2281.12|2282.63|2281.13|2282.63|2281.13|2282.61|2281.11|0
1644972940000|2022-02-16 00:55:40|2282.61|2281.11|2282.63|2281.13|2282.63|2281.13|2282.61|2281.11|0
1644972950000|2022-02-16 00:55:50|2282.66|2281.16|2282.63|2281.13|2282.72|2281.22|2282.61|2281.11|0
1644972960000|2022-02-16 00:56:00|2282.62|2281.12|2282.61|2281.11|2282.62|2281.12|2282.61|2281.11|0
1644972970000|2022-02-16 00:56:10|2282.6|2281.1|2282.6|2281.1|2282.6|2281.1|2282.6|2281.1|0
1644972980000|2022-02-16 00:56:20|2282.61|2281.11|2282.61|2281.11|2282.63|2281.13|2282.61|2281.11|0
1644973000000|2022-02-16 00:56:40|2282.65|2281.15|2282.61|2281.11|2282.72|2281.22|2282.61|2281.11|0
1644973020000|2022-02-16 00:57:00|2282.6|2281.1|2282.6|2281.1|2282.61|2281.11|2282.6|2281.1|0
1644973030000|2022-02-16 00:57:10|2282.59|2281.09|2282.39|2280.89|2282.59|2281.09|2282.38|2280.88|0
1644973040000|2022-02-16 00:57:20|2282.38|2280.88|2282.38|2280.88|2282.38|2280.88|2282.38|2280.88|0
1644973050000|2022-02-16 00:57:30|2282.36|2280.86|2282.36|2280.86|2282.36|2280.86|2282.36|2280.86|0
1644973060000|2022-02-16 00:57:40|2282.38|2280.88|2282.38|2280.88|2282.38|2280.88|2282.38|2280.88|0
1644973070000|2022-02-16 00:57:50|2282.36|2280.86|2282.38|2280.88|2282.38|2280.88|2282.36|2280.86|0
1644973080000|2022-02-16 00:58:00|2282.41|2280.91|2282.36|2280.86|2282.47|2280.97|2282.36|2280.86|0
1644973090000|2022-02-16 00:58:10|2282.37|2280.87|2282.36|2280.86|2282.38|2280.88|2282.36|2280.86|0
1644973100000|2022-02-16 00:58:20|2282.22|2280.72|2281.96|2280.46|2282.22|2280.72|2281.95|2280.45|0
1644973110000|2022-02-16 00:58:30|2281.95|2280.45|2281.95|2280.45|2281.95|2280.45|2281.95|2280.45|0
1644973130000|2022-02-16 00:58:50|2281.96|2280.46|2281.74|2280.24|2281.96|2280.46|2281.74|2280.24|0
1644973140000|2022-02-16 00:59:00|2281.7|2280.2|2281.62|2280.12|2281.7|2280.2|2281.62|2280.12|0
1644973160000|2022-02-16 00:59:20|2281.65|2280.15|2281.96|2280.46|2281.96|2280.46|2281.65|2280.15|0
1644973170000|2022-02-16 00:59:30|2282.1|2280.6|2282.39|2280.89|2282.39|2280.89|2282.1|2280.6|0
1644973180000|2022-02-16 00:59:40|2282.38|2280.88|2282.38|2280.88|2282.38|2280.88|2282.38|2280.88|0
1644973200000|2022-02-16 01:00:00|2282.39|2280.89|2282.39|2280.89|2282.61|2281.11|2282.39|2280.89|0
1644973210000|2022-02-16 01:00:10|2282.4|2280.9|2282.39|2280.89|2282.4|2280.9|2282.39|2280.89|0
1644973230000|2022-02-16 01:00:30|2282.38|2280.88|2282.17|2280.67|2282.38|2280.88|2282.17|2280.67|0
1644973240000|2022-02-16 01:00:40|2282.16|2280.66|2282.15|2280.65|2282.17|2280.67|2282.15|2280.65|0
1644973250000|2022-02-16 01:00:50|2281.95|2280.45|2281.95|2280.45|2281.95|2280.45|2281.95|2280.45|0
1644973260000|2022-02-16 01:01:00|2281.81|2280.31|2281.53|2280.03|2281.81|2280.31|2281.53|2280.03|0
1644973270000|2022-02-16 01:01:10|2281.6|2280.1|2281.74|2280.24|2281.74|2280.24|2281.6|2280.1|0
1644973280000|2022-02-16 01:01:20|2281.67|2280.17|2281.53|2280.03|2281.67|2280.17|2281.53|2280.03|0
1644973320000|2022-02-16 01:02:00|2281.6|2280.1|2281.53|2280.03|2281.74|2280.24|2281.53|2280.03|0
1644973330000|2022-02-16 01:02:10|2281.6|2280.1|2281.74|2280.24|2281.74|2280.24|2281.6|2280.1|0
1644973340000|2022-02-16 01:02:20|2281.75|2280.25|2281.96|2280.46|2281.96|2280.46|2281.75|2280.25|0
1644973350000|2022-02-16 01:02:30|2281.97|2280.47|2282.41|2280.91|2282.41|2280.91|2281.97|2280.47|0
1644973360000|2022-02-16 01:02:40|2282.39|2280.89|2282.18|2280.68|2282.39|2280.89|2282.17|2280.67|0
1644973370000|2022-02-16 01:02:50|2282.17|2280.67|2282.17|2280.67|2282.17|2280.67|2282.17|2280.67|0
1644973380000|2022-02-16 01:03:00|2282.18|2280.68|2282.18|2280.68|2282.18|2280.68|2282.18|2280.68|0
1644973390000|2022-02-16 01:03:10|2282.22|2280.72|2282.27|2280.77|2282.27|2280.77|2282.22|2280.72|0
1644973400000|2022-02-16 01:03:20|2282.31|2280.81|2282.39|2280.89|2282.39|2280.89|2282.31|2280.81|0
1644973410000|2022-02-16 01:03:30|2282.42|2280.92|2282.42|2280.92|2282.42|2280.92|2282.42|2280.92|0
1644973420000|2022-02-16 01:03:40|2282.43|2280.93|2282.64|2281.14|2282.64|2281.14|2282.43|2280.93|0
1644973430000|2022-02-16 01:03:50|2282.63|2281.13|2282.63|2281.13|2282.63|2281.13|2282.63|2281.13|0
1644973450000|2022-02-16 01:04:10|2282.59|2281.09|2282.29|2280.79|2282.59|2281.09|2282.18|2280.68|0
1644973460000|2022-02-16 01:04:20|2282.28|2280.78|2282.17|2280.67|2282.28|2280.78|2282.17|2280.67|0
1644973470000|2022-02-16 01:04:30|2282.18|2280.68|2282.17|2280.67|2282.18|2280.68|2282.17|2280.67|0
1644973480000|2022-02-16 01:04:40|2282.18|2280.68|2282.17|2280.67|2282.27|2280.77|2282.17|2280.67|0
1644973490000|2022-02-16 01:04:50|2282.18|2280.68|2282.41|2280.91|2282.41|2280.91|2282.18|2280.68|0
1644973500000|2022-02-16 01:05:00|2282.42|2280.92|2282.42|2280.92|2282.42|2280.92|2282.41|2280.91|0
1644973510000|2022-02-16 01:05:10|2282.43|2280.93|2282.43|2280.93|2282.43|2280.93|2282.43|2280.93|0
1644973520000|2022-02-16 01:05:20|2282.45|2280.95|2282.67|2281.17|2282.67|2281.17|2282.45|2280.95|0
1644973530000|2022-02-16 01:05:30|2282.71|2281.21|2282.64|2281.14|2282.76|2281.26|2282.64|2281.14|0
1644973540000|2022-02-16 01:05:40|2282.65|2281.15|2282.75|2281.25|2282.75|2281.25|2282.65|2281.15|0
1644973550000|2022-02-16 01:05:50|2282.78|2281.28|2283.09|2281.59|2283.1|2281.6|2282.78|2281.28|0
1644973560000|2022-02-16 01:06:00|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|2283.1|2281.6|0
1644973570000|2022-02-16 01:06:10|2283.09|2281.59|2283.09|2281.59|2283.18|2281.68|2283.09|2281.59|0
1644973580000|2022-02-16 01:06:20|2283.12|2281.62|2283.08|2281.58|2283.18|2281.68|2283.07|2281.57|0
1644973590000|2022-02-16 01:06:30|2283.09|2281.59|2283.1|2281.6|2283.18|2281.68|2283.09|2281.59|0
1644973600000|2022-02-16 01:06:40|2283.09|2281.59|2283.09|2281.59|2283.19|2281.69|2283.09|2281.59|0
1644973610000|2022-02-16 01:06:50|2283.08|2281.58|2283.08|2281.58|2283.09|2281.59|2283.08|2281.58|0
1644973620000|2022-02-16 01:07:00|2283.09|2281.59|2283.07|2281.57|2283.09|2281.59|2283.07|2281.57|0
1644973630000|2022-02-16 01:07:10|2283.06|2281.56|2282.87|2281.37|2283.06|2281.56|2282.85|2281.35|0
1644973640000|2022-02-16 01:07:20|2282.88|2281.38|2283.07|2281.57|2283.09|2281.59|2282.88|2281.38|0
1644973650000|2022-02-16 01:07:30|2283.09|2281.59|2283.09|2281.59|2283.09|2281.59|2283.09|2281.59|0
1644973660000|2022-02-16 01:07:40|2283.12|2281.62|2283.42|2281.92|2283.42|2281.92|2283.12|2281.62|0
1644973670000|2022-02-16 01:07:50|2283.45|2281.95|2283.56|2282.06|2283.56|2282.06|2283.45|2281.95|0
1644973680000|2022-02-16 01:08:00|2283.55|2282.05|2283.45|2281.95|2283.56|2282.06|2283.43|2281.93|0
1644973690000|2022-02-16 01:08:10|2283.43|2281.93|2283.43|2281.93|2283.45|2281.95|2283.43|2281.93|0
1644973710000|2022-02-16 01:08:30|2283.42|2281.92|2283.34|2281.84|2283.42|2281.92|2283.33|2281.83|0
1644973720000|2022-02-16 01:08:40|2283.33|2281.83|2283.33|2281.83|2283.33|2281.83|2283.33|2281.83|0
1644973740000|2022-02-16 01:09:00|2283.34|2281.84|2283.36|2281.86|2283.36|2281.86|2283.34|2281.84|0
1644973770000|2022-02-16 01:09:30|2283.37|2281.87|2283.56|2282.06|2283.67|2282.17|2283.37|2281.87|0
1644973780000|2022-02-16 01:09:40|2283.58|2282.08|2283.58|2282.08|2283.59|2282.09|2283.58|2282.08|0
1644973790000|2022-02-16 01:09:50|2283.56|2282.06|2283.56|2282.06|2283.56|2282.06|2283.56|2282.06|0
1644973800000|2022-02-16 01:10:00|2283.58|2282.08|2283.56|2282.06|2283.58|2282.08|2283.56|2282.06|0
1644973810000|2022-02-16 01:10:10|2283.55|2282.05|2283.55|2282.05|2283.55|2282.05|2283.55|2282.05|0
1644973820000|2022-02-16 01:10:20|2283.54|2282.04|2283.1|2281.6|2283.54|2282.04|2283.1|2281.6|0
1644973830000|2022-02-16 01:10:30|2283.12|2281.62|2283.1|2281.6|2283.12|2281.62|2283.1|2281.6|0
1644973840000|2022-02-16 01:10:40|2283.09|2281.59|2282.88|2281.38|2283.09|2281.59|2282.88|2281.38|0
1644973850000|2022-02-16 01:10:50|2282.95|2281.45|2283.19|2281.69|2283.21|2281.71|2282.95|2281.45|0
1644973860000|2022-02-16 01:11:00|2283.21|2281.71|2283.33|2281.83|2283.33|2281.83|2283.21|2281.71|0
1644973880000|2022-02-16 01:11:20|2283.31|2281.81|2283.31|2281.81|2283.31|2281.81|2283.31|2281.81|0
1644973890000|2022-02-16 01:11:30|2283.3|2281.8|2283.3|2281.8|2283.3|2281.8|2283.3|2281.8|0
1644973900000|2022-02-16 01:11:40|2283.23|2281.73|2283.09|2281.59|2283.23|2281.73|2283.09|2281.59|0
1644973910000|2022-02-16 01:11:50|2283.08|2281.58|2283.08|2281.58|2283.08|2281.58|2283.08|2281.58|0
1644973920000|2022-02-16 01:12:00|2283.09|2281.59|2283.08|2281.58|2283.09|2281.59|2283.08|2281.58|0
1644973930000|2022-02-16 01:12:10|2283.06|2281.56|2282.86|2281.36|2283.06|2281.56|2282.86|2281.36|0
1644973950000|2022-02-16 01:12:30|2282.89|2281.39|2282.84|2281.34|2282.95|2281.45|2282.84|2281.34|0
1644973960000|2022-02-16 01:12:40|2282.83|2281.33|2282.72|2281.22|2282.83|2281.33|2282.71|2281.21|0
1644973970000|2022-02-16 01:12:50|2282.69|2281.19|2282.49|2280.99|2282.69|2281.19|2282.49|2280.99|0
1644973980000|2022-02-16 01:13:00|2282.45|2280.95|2282.26|2280.76|2282.45|2280.95|2282.26|2280.76|0
1644973990000|2022-02-16 01:13:10|2282.23|2280.73|2282.38|2280.88|2282.4|2280.9|2282.17|2280.67|0
1644974000000|2022-02-16 01:13:20|2282.42|2280.92|2282.6|2281.1|2282.6|2281.1|2282.42|2280.92|0
1644974010000|2022-02-16 01:13:30|2282.62|2281.12|2282.83|2281.33|2282.83|2281.33|2282.62|2281.12|0
1644974020000|2022-02-16 01:13:40|2282.81|2281.31|2282.59|2281.09|2282.81|2281.31|2282.59|2281.09|0
1644974030000|2022-02-16 01:13:50|2282.6|2281.1|2282.4|2280.9|2282.6|2281.1|2282.38|2280.88|0
1644974040000|2022-02-16 01:14:00|2282.43|2280.93|2282.49|2280.99|2282.49|2280.99|2282.43|2280.93|0
1644974050000|2022-02-16 01:14:10|2282.5|2281|2282.49|2280.99|2282.5|2281|2282.49|2280.99|0
1644974090000|2022-02-16 01:14:50|2282.47|2280.97|2282.47|2280.97|2282.47|2280.97|2282.47|2280.97|0
1644974100000|2022-02-16 01:15:00|2282.49|2280.99|2283.3|2281.8|2283.39|2281.89|2282.48|2280.98|0
1644974110000|2022-02-16 01:15:10|2283.34|2281.84|2282.84|2281.34|2283.39|2281.89|2282.83|2281.33|0
1644974120000|2022-02-16 01:15:20|2282.88|2281.38|2282.83|2281.33|2282.95|2281.45|2282.71|2281.21|0
1644974130000|2022-02-16 01:15:30|2282.86|2281.36|2282.97|2281.47|2282.97|2281.47|2282.83|2281.33|0
1644974140000|2022-02-16 01:15:40|2283.05|2281.55|2283.27|2281.77|2283.27|2281.77|2283.04|2281.54|0
1644974150000|2022-02-16 01:15:50|2283.26|2281.76|2283.27|2281.77|2283.27|2281.77|2283.26|2281.76|0
1644974160000|2022-02-16 01:16:00|2283.29|2281.79|2283.27|2281.77|2283.29|2281.79|2283.27|2281.77|0
1644974180000|2022-02-16 01:16:20|2283.26|2281.76|2283.14|2281.64|2283.26|2281.76|2283.14|2281.64|0
1644974190000|2022-02-16 01:16:30|2283.11|2281.61|2282.8|2281.3|2283.14|2281.64|2282.8|2281.3|0
1644974200000|2022-02-16 01:16:40|2282.81|2281.31|2282.59|2281.09|2282.81|2281.31|2282.59|2281.09|0
1644974220000|2022-02-16 01:17:00|2282.58|2281.08|2282.58|2281.08|2282.58|2281.08|2282.58|2281.08|0
1644974230000|2022-02-16 01:17:10|2282.59|2281.09|2282.8|2281.3|2282.81|2281.31|2282.59|2281.09|0
1644974240000|2022-02-16 01:17:20|2282.81|2281.31|2282.68|2281.18|2282.81|2281.31|2282.68|2281.18|0
1644974260000|2022-02-16 01:17:40|2282.65|2281.15|2282.59|2281.09|2282.65|2281.15|2282.59|2281.09|0
1644974270000|2022-02-16 01:17:50|2282.62|2281.12|2282.83|2281.33|2282.83|2281.33|2282.62|2281.12|0
1644974280000|2022-02-16 01:18:00|2282.81|2281.31|2282.83|2281.33|2282.83|2281.33|2282.81|2281.31|0
1644974290000|2022-02-16 01:18:10|2282.84|2281.34|2283.14|2281.64|2283.14|2281.64|2282.84|2281.34|0
1644974300000|2022-02-16 01:18:20|2283.11|2281.61|2283.04|2281.54|2283.11|2281.61|2283.04|2281.54|0
1644974310000|2022-02-16 01:18:30|2283.07|2281.57|2283.04|2281.54|2283.13|2281.63|2283.04|2281.54|0
1644974320000|2022-02-16 01:18:40|2283.07|2281.57|2283.14|2281.64|2283.14|2281.64|2283.05|2281.55|0
1644974330000|2022-02-16 01:18:50|2283.13|2281.63|2283.04|2281.54|2283.13|2281.63|2283.04|2281.54|0
1644974340000|2022-02-16 01:19:00|2283.02|2281.52|2283.02|2281.52|2283.04|2281.54|2283.02|2281.52|0
1644974350000|2022-02-16 01:19:10|2282.99|2281.49|2282.81|2281.31|2282.99|2281.49|2282.8|2281.3|0
1644974360000|2022-02-16 01:19:20|2282.8|2281.3|2282.8|2281.3|2282.8|2281.3|2282.8|2281.3|0
1644974370000|2022-02-16 01:19:30|2282.76|2281.26|2282.58|2281.08|2282.76|2281.26|2282.58|2281.08|0
1644974390000|2022-02-16 01:19:50|2282.59|2281.09|2282.68|2281.18|2282.68|2281.18|2282.59|2281.09|0
1644974400000|2022-02-16 01:20:00|2282.71|2281.21|2283.02|2281.52|2283.04|2281.54|2282.71|2281.21|0
1644974410000|2022-02-16 01:20:10|2283.04|2281.54|2283.24|2281.74|2283.24|2281.74|2283.04|2281.54|0
1644974420000|2022-02-16 01:20:20|2283.23|2281.73|2283.01|2281.51|2283.23|2281.73|2283.01|2281.51|0
1644974430000|2022-02-16 01:20:30|2283.02|2281.52|2283.01|2281.51|2283.02|2281.52|2283.01|2281.51|0
1644974450000|2022-02-16 01:20:50|2282.99|2281.49|2283.01|2281.51|2283.01|2281.51|2282.99|2281.49|0
1644974460000|2022-02-16 01:21:00|2282.94|2281.44|2282.89|2281.39|2282.94|2281.44|2282.8|2281.3|0
1644974470000|2022-02-16 01:21:10|2282.87|2281.37|2282.87|2281.37|2282.87|2281.37|2282.87|2281.37|0
1644974480000|2022-02-16 01:21:20|2282.84|2281.34|2282.78|2281.28|2282.84|2281.34|2282.78|2281.28|0
1644974490000|2022-02-16 01:21:30|2282.75|2281.25|2282.58|2281.08|2282.75|2281.25|2282.58|2281.08|0
1644974520000|2022-02-16 01:22:00|2282.56|2281.06|2282.56|2281.06|2282.56|2281.06|2282.44|2280.94|0
1644974530000|2022-02-16 01:22:10|2282.59|2281.09|2282.59|2281.09|2282.59|2281.09|2282.59|2281.09|0
1644974540000|2022-02-16 01:22:20|2282.8|2281.3|2283.01|2281.51|2283.02|2281.52|2282.8|2281.3|0
1644974550000|2022-02-16 01:22:30|2283.02|2281.52|2283.02|2281.52|2283.02|2281.52|2283.02|2281.52|0
1644974560000|2022-02-16 01:22:40|2282.99|2281.49|2282.9|2281.4|2282.99|2281.49|2282.89|2281.39|0
1644974570000|2022-02-16 01:22:50|2282.89|2281.39|2282.89|2281.39|2282.89|2281.39|2282.89|2281.39|0
1644974580000|2022-02-16 01:23:00|2282.9|2281.4|2283.11|2281.61|2283.12|2281.62|2282.9|2281.4|0
1644974590000|2022-02-16 01:23:10|2283.13|2281.63|2283.11|2281.61|2283.13|2281.63|2283.11|2281.61|0
1644974600000|2022-02-16 01:23:20|2283.08|2281.58|2282.81|2281.31|2283.08|2281.58|2282.81|2281.31|0
1644974610000|2022-02-16 01:23:30|2282.8|2281.3|2282.8|2281.3|2282.8|2281.3|2282.8|2281.3|0
1644974640000|2022-02-16 01:24:00|2282.76|2281.26|2282.6|2281.1|2282.76|2281.26|2282.47|2280.97|0
1644974650000|2022-02-16 01:24:10|2282.57|2281.07|2282.49|2280.99|2282.57|2281.07|2282.49|2280.99|0
1644974670000|2022-02-16 01:24:30|2282.52|2281.02|2282.81|2281.31|2282.83|2281.33|2282.52|2281.02|0
1644974680000|2022-02-16 01:24:40|2282.8|2281.3|2282.81|2281.31|2282.81|2281.31|2282.8|2281.3|0
1644974690000|2022-02-16 01:24:50|2282.85|2281.35|2283.02|2281.52|2283.02|2281.52|2282.85|2281.35|0
1644974700000|2022-02-16 01:25:00|2283.01|2281.51|2283.24|2281.74|2283.24|2281.74|2283.01|2281.51|0
1644974710000|2022-02-16 01:25:10|2283.23|2281.73|2283.23|2281.73|2283.23|2281.73|2283.23|2281.73|0
1644974720000|2022-02-16 01:25:20|2283.24|2281.74|2283.41|2281.91|2283.42|2281.92|2283.23|2281.73|0
1644974730000|2022-02-16 01:25:30|2283.42|2281.92|2283.41|2281.91|2283.51|2282.01|2283.41|2281.91|0
1644974740000|2022-02-16 01:25:40|2283.42|2281.92|2283.65|2282.15|2283.66|2282.16|2283.42|2281.92|0
1644974750000|2022-02-16 01:25:50|2283.63|2282.13|2283.2|2281.7|2283.63|2282.13|2283.2|2281.7|0
1644974760000|2022-02-16 01:26:00|2283.13|2281.63|2282.78|2281.28|2283.13|2281.63|2282.78|2281.28|0
1644974770000|2022-02-16 01:26:10|2282.82|2281.32|2282.77|2281.27|2282.86|2281.36|2282.77|2281.27|0
1644974790000|2022-02-16 01:26:30|2282.78|2281.28|2282.99|2281.49|2282.99|2281.49|2282.78|2281.28|0
1644974800000|2022-02-16 01:26:40|2282.98|2281.48|2282.99|2281.49|2282.99|2281.49|2282.98|2281.48|0
1644974810000|2022-02-16 01:26:50|2283.01|2281.51|2283.22|2281.72|2283.22|2281.72|2283.01|2281.51|0
1644974820000|2022-02-16 01:27:00|2283.23|2281.73|2283.23|2281.73|2283.23|2281.73|2283.11|2281.61|0
1644974850000|2022-02-16 01:27:30|2283.22|2281.72|2283.22|2281.72|2283.22|2281.72|2283.22|2281.72|0
1644974860000|2022-02-16 01:27:40|2283.23|2281.73|2283.21|2281.71|2283.23|2281.73|2283.21|2281.71|0
1644974870000|2022-02-16 01:27:50|2283.2|2281.7|2283.43|2281.93|2283.43|2281.93|2282.99|2281.49|0
1644974880000|2022-02-16 01:28:00|2283.41|2281.91|2283.3|2281.8|2283.41|2281.91|2283.21|2281.71|0
1644974890000|2022-02-16 01:28:10|2283.29|2281.79|2283.2|2281.7|2283.29|2281.79|2283.2|2281.7|0
1644974900000|2022-02-16 01:28:20|2283.21|2281.71|2283.2|2281.7|2283.21|2281.71|2283.2|2281.7|0
1644974910000|2022-02-16 01:28:30|2283.16|2281.66|2283.2|2281.7|2283.2|2281.7|2282.99|2281.49|0
1644974940000|2022-02-16 01:29:00|2283.13|2281.63|2283.08|2281.58|2283.2|2281.7|2282.99|2281.49|0
1644974960000|2022-02-16 01:29:20|2283.09|2281.59|2283.21|2281.71|2283.21|2281.71|2283.09|2281.59|0
1644974970000|2022-02-16 01:29:30|2283.2|2281.7|2283.21|2281.71|2283.22|2281.72|2283.2|2281.7|0
1644974980000|2022-02-16 01:29:40|2283.22|2281.72|2283.23|2281.73|2283.23|2281.73|2283.22|2281.72|0
1644974990000|2022-02-16 01:29:50|2283.22|2281.72|2283.21|2281.71|2283.22|2281.72|2283.2|2281.7|0
1644975000000|2022-02-16 01:30:00|2283.23|2281.73|2283.08|2281.58|2283.23|2281.73|2283.08|2281.58|0
1644975010000|2022-02-16 01:30:10|2283.09|2281.59|2283.09|2281.59|2283.09|2281.59|2283.08|2281.58|0
1644975020000|2022-02-16 01:30:20|2283.08|2281.58|2282.99|2281.49|2283.08|2281.58|2282.99|2281.49|0
1644975030000|2022-02-16 01:30:30|2282.87|2281.37|2283.09|2281.59|2283.09|2281.59|2282.87|2281.37|0
1644975040000|2022-02-16 01:30:40|2283.06|2281.56|2282.78|2281.28|2283.06|2281.56|2282.78|2281.28|0
1644975050000|2022-02-16 01:30:50|2282.77|2281.27|2282.77|2281.27|2282.77|2281.27|2282.77|2281.27|0
1644975060000|2022-02-16 01:31:00|2282.78|2281.28|2282.42|2280.92|2282.78|2281.28|2282.33|2280.83|0
1644975070000|2022-02-16 01:31:10|2282.43|2280.93|2282.44|2280.94|2282.44|2280.94|2282.33|2280.83|0
1644975080000|2022-02-16 01:31:20|2282.45|2280.95|2282.36|2280.86|2282.57|2281.07|2282.36|2280.86|0
1644975090000|2022-02-16 01:31:30|2282.38|2280.88|2282.36|2280.86|2282.38|2280.88|2282.36|2280.86|0
1644975100000|2022-02-16 01:31:40|2282.35|2280.85|2282.14|2280.64|2282.35|2280.85|2281.93|2280.43|0
1644975110000|2022-02-16 01:31:50|2282.15|2280.65|2282.15|2280.65|2282.24|2280.74|2282.15|2280.65|0
1644975120000|2022-02-16 01:32:00|2282.14|2280.64|2281.92|2280.42|2282.15|2280.65|2281.92|2280.42|0
1644975140000|2022-02-16 01:32:20|2281.95|2280.45|2282.14|2280.64|2282.14|2280.64|2281.95|2280.45|0
1644975150000|2022-02-16 01:32:30|2282.11|2280.61|2282.14|2280.64|2282.15|2280.65|2282.02|2280.52|0
1644975160000|2022-02-16 01:32:40|2282.15|2280.65|2282.26|2280.76|2282.26|2280.76|2282.15|2280.65|0
1644975170000|2022-02-16 01:32:50|2282.29|2280.79|2283.03|2281.53|2283.04|2281.54|2282.29|2280.79|0
1644975180000|2022-02-16 01:33:00|2283.02|2281.52|2282.9|2281.4|2283.02|2281.52|2282.81|2281.31|0
1644975190000|2022-02-16 01:33:10|2282.86|2281.36|2282.9|2281.4|2282.9|2281.4|2282.79|2281.29|0
1644975200000|2022-02-16 01:33:20|2282.91|2281.41|2283.03|2281.53|2283.03|2281.53|2282.91|2281.41|0
1644975210000|2022-02-16 01:33:30|2283.02|2281.52|2283.03|2281.53|2283.03|2281.53|2283.02|2281.52|0
1644975220000|2022-02-16 01:33:40|2283.02|2281.52|2282.81|2281.31|2283.02|2281.52|2282.81|2281.31|0
1644975230000|2022-02-16 01:33:50|2282.82|2281.32|2282.9|2281.4|2282.91|2281.41|2282.81|2281.31|0
1644975240000|2022-02-16 01:34:00|2282.86|2281.36|2282.81|2281.31|2282.9|2281.4|2282.79|2281.29|0
1644975250000|2022-02-16 01:34:10|2282.79|2281.29|2282.23|2280.73|2282.79|2281.29|2282.23|2280.73|0
1644975260000|2022-02-16 01:34:20|2282.2|2280.7|2282.13|2280.63|2282.2|2280.7|2281.92|2280.42|0
1644975270000|2022-02-16 01:34:30|2282.14|2280.64|2282.36|2280.86|2282.36|2280.86|2282.14|2280.64|0
1644975280000|2022-02-16 01:34:40|2282.33|2280.83|2282.14|2280.64|2282.33|2280.83|2282.14|2280.64|0
1644975300000|2022-02-16 01:35:00|2282.21|2280.71|2282.58|2281.08|2282.58|2281.08|2282.21|2280.71|0
1644975310000|2022-02-16 01:35:10|2282.57|2281.07|2282.45|2280.95|2282.57|2281.07|2282.35|2280.85|0
1644975320000|2022-02-16 01:35:20|2282.42|2280.92|2282.45|2280.95|2282.45|2280.95|2282.36|2280.86|0
1644975330000|2022-02-16 01:35:30|2282.49|2280.99|2282.45|2280.95|2282.59|2281.09|2282.45|2280.95|0
1644975340000|2022-02-16 01:35:40|2282.41|2280.91|2282.35|2280.85|2282.41|2280.91|2282.35|2280.85|0
1644975360000|2022-02-16 01:36:00|2282.33|2280.83|2282.13|2280.63|2282.33|2280.83|2282.13|2280.63|0
1644975370000|2022-02-16 01:36:10|2282.14|2280.64|2282.13|2280.63|2282.14|2280.64|2282.13|2280.63|0
1644975380000|2022-02-16 01:36:20|2282.14|2280.64|2282.14|2280.64|2282.14|2280.64|2282.13|2280.63|0
1644975390000|2022-02-16 01:36:30|2282.13|2280.63|2282.14|2280.64|2282.14|2280.64|2282.13|2280.63|0
1644975400000|2022-02-16 01:36:40|2282.15|2280.65|2282.24|2280.74|2282.24|2280.74|2282.15|2280.65|0
1644975420000|2022-02-16 01:37:00|2282.21|2280.71|2282.24|2280.74|2282.36|2280.86|2282.14|2280.64|0
1644975430000|2022-02-16 01:37:10|2282.28|2280.78|2282.69|2281.19|2282.69|2281.19|2282.28|2280.78|0
1644975440000|2022-02-16 01:37:20|2282.68|2281.18|2282.81|2281.31|2282.81|2281.31|2282.68|2281.18|0
1644975450000|2022-02-16 01:37:30|2282.8|2281.3|2282.79|2281.29|2282.81|2281.31|2282.79|2281.29|0
1644975460000|2022-02-16 01:37:40|2282.81|2281.31|2282.81|2281.31|2282.81|2281.31|2282.79|2281.29|0
1644975470000|2022-02-16 01:37:50|2282.8|2281.3|2282.8|2281.3|2282.81|2281.31|2282.8|2281.3|0
1644975480000|2022-02-16 01:38:00|2282.81|2281.31|2282.81|2281.31|2282.81|2281.31|2282.79|2281.29|0
1644975490000|2022-02-16 01:38:10|2282.8|2281.3|2282.81|2281.31|2282.81|2281.31|2282.8|2281.3|0
1644975500000|2022-02-16 01:38:20|2282.84|2281.34|2283.03|2281.53|2283.13|2281.63|2282.84|2281.34|0
1644975510000|2022-02-16 01:38:30|2283.02|2281.52|2283.03|2281.53|2283.03|2281.53|2283.02|2281.52|0
1644975520000|2022-02-16 01:38:40|2283.02|2281.52|2283.03|2281.53|2283.03|2281.53|2283.02|2281.52|0
1644975540000|2022-02-16 01:39:00|2283.05|2281.55|2283.24|2281.74|2283.25|2281.75|2283.05|2281.55|0
1644975550000|2022-02-16 01:39:10|2283.23|2281.73|2282.79|2281.29|2283.23|2281.73|2282.78|2281.28|0
1644975560000|2022-02-16 01:39:20|2282.78|2281.28|2282.79|2281.29|2282.88|2281.38|2282.78|2281.28|0
1644975570000|2022-02-16 01:39:30|2282.81|2281.31|2283.03|2281.53|2283.12|2281.62|2282.81|2281.31|0
1644975580000|2022-02-16 01:39:40|2283|2281.5|2283.14|2281.64|2283.14|2281.64|2282.91|2281.41|0
1644975590000|2022-02-16 01:39:50|2283.13|2281.63|2283.03|2281.53|2283.13|2281.63|2282.91|2281.41|0
1644975600000|2022-02-16 01:40:00|2283.07|2281.57|2282.69|2281.19|2283.14|2281.64|2282.68|2281.18|0
1644975610000|2022-02-16 01:40:10|2282.68|2281.18|2283.05|2281.55|2283.05|2281.55|2282.68|2281.18|0
1644975620000|2022-02-16 01:40:20|2283.08|2281.58|2282.91|2281.41|2283.14|2281.64|2282.91|2281.41|0
1644975630000|2022-02-16 01:40:30|2282.88|2281.38|2282.81|2281.31|2282.88|2281.38|2282.81|2281.31|0
1644975640000|2022-02-16 01:40:40|2282.77|2281.27|2282.69|2281.19|2282.81|2281.31|2282.59|2281.09|0
1644975650000|2022-02-16 01:40:50|2282.73|2281.23|2282.81|2281.31|2282.81|2281.31|2282.73|2281.23|0
1644975660000|2022-02-16 01:41:00|2282.8|2281.3|2282.68|2281.18|2282.81|2281.31|2282.59|2281.09|0
1644975670000|2022-02-16 01:41:10|2282.59|2281.09|2282.47|2280.97|2282.69|2281.19|2282.47|2280.97|0
1644975680000|2022-02-16 01:41:20|2282.5|2281|2282.45|2280.95|2282.59|2281.09|2282.45|2280.95|0
1644975690000|2022-02-16 01:41:30|2282.42|2280.92|2282.36|2280.86|2282.42|2280.92|2282.14|2280.64|0
1644975700000|2022-02-16 01:41:40|2282.33|2280.83|2282.36|2280.86|2282.36|2280.86|2282.14|2280.64|0
1644975710000|2022-02-16 01:41:50|2282.37|2280.87|2282.36|2280.86|2282.38|2280.88|2282.36|2280.86|0
1644975720000|2022-02-16 01:42:00|2282.38|2280.88|2282.46|2280.96|2282.59|2281.09|2282.37|2280.87|0
1644975730000|2022-02-16 01:42:10|2282.45|2280.95|2282.84|2281.34|2282.84|2281.34|2282.45|2280.95|0
1644975740000|2022-02-16 01:42:20|2282.8|2281.3|2282.84|2281.34|2282.84|2281.34|2282.71|2281.21|0
1644975750000|2022-02-16 01:42:30|2282.83|2281.33|2282.71|2281.21|2282.83|2281.33|2282.71|2281.21|0
1644975760000|2022-02-16 01:42:40|2282.67|2281.17|2282.6|2281.1|2282.67|2281.17|2282.48|2280.98|0
1644975770000|2022-02-16 01:42:50|2282.61|2281.11|2282.39|2280.89|2282.61|2281.11|2282.38|2280.88|0
1644975780000|2022-02-16 01:43:00|2282.38|2280.88|2282.7|2281.2|2282.82|2281.32|2282.38|2280.88|0
1644975790000|2022-02-16 01:43:10|2282.69|2281.19|2282.69|2281.19|2282.69|2281.19|2282.6|2281.1|0
1644975800000|2022-02-16 01:43:20|2282.66|2281.16|2282.69|2281.19|2282.69|2281.19|2282.59|2281.09|0
1644975810000|2022-02-16 01:43:30|2282.73|2281.23|2282.71|2281.21|2282.81|2281.31|2282.69|2281.19|0
1644975820000|2022-02-16 01:43:40|2282.7|2281.2|2282.7|2281.2|2282.7|2281.2|2282.69|2281.19|0
1644975830000|2022-02-16 01:43:50|2282.71|2281.21|2282.6|2281.1|2282.82|2281.32|2282.6|2281.1|0
1644975840000|2022-02-16 01:44:00|2282.59|2281.09|2282.59|2281.09|2282.6|2281.1|2282.59|2281.09|0
1644975850000|2022-02-16 01:44:10|2282.57|2281.07|2282.37|2280.87|2282.57|2281.07|2282.16|2280.66|0
1644975860000|2022-02-16 01:44:20|2282.36|2280.86|2282.24|2280.74|2282.36|2280.86|2282.24|2280.74|0
1644975870000|2022-02-16 01:44:30|2282.28|2280.78|2282.23|2280.73|2282.38|2280.88|2282.14|2280.64|0
1644975880000|2022-02-16 01:44:40|2282.2|2280.7|2282.13|2280.63|2282.2|2280.7|2282.13|2280.63|0
1644975890000|2022-02-16 01:44:50|2282.14|2280.64|2282.13|2280.63|2282.14|2280.64|2282.13|2280.63|0
1644975900000|2022-02-16 01:45:00|2282.06|2280.56|2281.92|2280.42|2282.06|2280.56|2281.92|2280.42|0
1644975910000|2022-02-16 01:45:10|2281.93|2280.43|2282.02|2280.52|2282.02|2280.52|2281.93|2280.43|0
1644975930000|2022-02-16 01:45:30|2282.06|2280.56|2282.15|2280.65|2282.15|2280.65|2282.02|2280.52|0
1644975940000|2022-02-16 01:45:40|2282.17|2280.67|2282.17|2280.67|2282.17|2280.67|2282.17|2280.67|0
1644975950000|2022-02-16 01:45:50|2282.15|2280.65|2282.17|2280.67|2282.17|2280.67|2282.15|2280.65|0
1644975960000|2022-02-16 01:46:00|2282.15|2280.65|2282.6|2281.1|2282.6|2281.1|2282.15|2280.65|0
1644975970000|2022-02-16 01:46:10|2282.67|2281.17|2282.48|2280.98|2282.81|2281.31|2282.48|2280.98|0
1644975980000|2022-02-16 01:46:20|2282.52|2281.02|2282.47|2280.97|2282.6|2281.1|2282.47|2280.97|0
1644975990000|2022-02-16 01:46:30|2282.5|2281|2282.48|2280.98|2282.6|2281.1|2282.48|2280.98|0
1644976000000|2022-02-16 01:46:40|2282.47|2280.97|2282.39|2280.89|2282.47|2280.97|2282.38|2280.88|0
1644976010000|2022-02-16 01:46:50|2282.41|2280.91|2282.61|2281.11|2282.61|2281.11|2282.41|2280.91|0
1644976020000|2022-02-16 01:47:00|2282.58|2281.08|2282.61|2281.11|2282.61|2281.11|2282.48|2280.98|0
1644976030000|2022-02-16 01:47:10|2282.58|2281.08|2282.61|2281.11|2282.61|2281.11|2282.5|2281|0
1644976040000|2022-02-16 01:47:20|2282.58|2281.08|2282.48|2280.98|2282.58|2281.08|2282.39|2280.89|0
1644976060000|2022-02-16 01:47:40|2282.45|2280.95|2282.39|2280.89|2282.45|2280.95|2282.39|2280.89|0
1644976070000|2022-02-16 01:47:50|2282.38|2280.88|2282.17|2280.67|2282.38|2280.88|2282.17|2280.67|0
1644976080000|2022-02-16 01:48:00|2282.18|2280.68|2282.39|2280.89|2282.48|2280.98|2282.18|2280.68|0
1644976090000|2022-02-16 01:48:10|2282.43|2280.93|2282.38|2280.88|2282.48|2280.98|2282.38|2280.88|0
1644976100000|2022-02-16 01:48:20|2282.39|2280.89|2282.26|2280.76|2282.39|2280.89|2282.15|2280.65|0
1644976110000|2022-02-16 01:48:30|2282.22|2280.72|2282.16|2280.66|2282.26|2280.76|2282.15|2280.65|0
1644976120000|2022-02-16 01:48:40|2282.17|2280.67|2282.17|2280.67|2282.26|2280.76|2282.17|2280.67|0
1644976130000|2022-02-16 01:48:50|2282.16|2280.66|2282.15|2280.65|2282.16|2280.66|2282.15|2280.65|0
1644976150000|2022-02-16 01:49:10|2282.17|2280.67|2282.17|2280.67|2282.17|2280.67|2282.16|2280.66|0
1644976160000|2022-02-16 01:49:20|2282.16|2280.66|2282.17|2280.67|2282.17|2280.67|2282.15|2280.65|0
1644976170000|2022-02-16 01:49:30|2282.16|2280.66|2282.16|2280.66|2282.17|2280.67|2282.15|2280.65|0
1644976180000|2022-02-16 01:49:40|2282.17|2280.67|2281.95|2280.45|2282.17|2280.67|2281.95|2280.45|0
1644976190000|2022-02-16 01:49:50|2281.96|2280.46|2282.41|2280.91|2282.41|2280.91|2281.96|2280.46|0
1644976200000|2022-02-16 01:50:00|2282.4|2280.9|2282.41|2280.91|2282.41|2280.91|2282.27|2280.77|0
1644976210000|2022-02-16 01:50:10|2282.39|2280.89|2282.41|2280.91|2282.41|2280.91|2282.27|2280.77|0
1644976220000|2022-02-16 01:50:20|2282.4|2280.9|2282.63|2281.13|2282.63|2281.13|2282.39|2280.89|0
1644976230000|2022-02-16 01:50:30|2282.66|2281.16|2282.5|2281|2282.85|2281.35|2282.5|2281|0
1644976240000|2022-02-16 01:50:40|2282.46|2280.96|2282.41|2280.91|2282.5|2281|2282.41|2280.91|0
1644976250000|2022-02-16 01:50:50|2282.37|2280.87|2282.29|2280.79|2282.37|2280.87|2282.29|2280.79|0
1644976260000|2022-02-16 01:51:00|2282.32|2280.82|2282.41|2280.91|2282.41|2280.91|2282.32|2280.82|0
1644976280000|2022-02-16 01:51:20|2282.4|2280.9|2282.4|2280.9|2282.41|2280.91|2282.39|2280.89|0
1644976290000|2022-02-16 01:51:30|2282.41|2280.91|2282.61|2281.11|2282.63|2281.13|2282.4|2280.9|0
1644976300000|2022-02-16 01:51:40|2282.62|2281.12|2282.63|2281.13|2282.63|2281.13|2282.61|2281.11|0
1644976310000|2022-02-16 01:51:50|2282.62|2281.12|2282.63|2281.13|2282.63|2281.13|2282.61|2281.11|0
1644976320000|2022-02-16 01:52:00|2282.62|2281.12|2282.85|2281.35|2282.85|2281.35|2282.62|2281.12|0
1644976330000|2022-02-16 01:52:10|2282.92|2281.42|2283.06|2281.56|2283.06|2281.56|2282.92|2281.42|0
1644976340000|2022-02-16 01:52:20|2283.15|2281.65|2283.17|2281.67|2283.17|2281.67|2283.15|2281.65|0
1644976350000|2022-02-16 01:52:30|2283.13|2281.63|2283.06|2281.56|2283.13|2281.63|2283.06|2281.56|0
1644976360000|2022-02-16 01:52:40|2283.03|2281.53|2282.84|2281.34|2283.03|2281.53|2282.84|2281.34|0
1644976370000|2022-02-16 01:52:50|2282.8|2281.3|2282.61|2281.11|2282.8|2281.3|2282.61|2281.11|0
1644976390000|2022-02-16 01:53:10|2282.62|2281.12|2282.61|2281.11|2282.63|2281.13|2282.61|2281.11|0
1644976400000|2022-02-16 01:53:20|2282.6|2281.1|2282.26|2280.76|2282.6|2281.1|2282.26|2280.76|0
1644976410000|2022-02-16 01:53:30|2282.27|2280.77|2282.41|2280.91|2282.41|2280.91|2282.27|2280.77|0
1644976420000|2022-02-16 01:53:40|2282.4|2280.9|2282.07|2280.57|2282.41|2280.91|2282.07|2280.57|0
1644976430000|2022-02-16 01:53:50|2282.1|2280.6|2282.2|2280.7|2282.2|2280.7|2282.1|2280.6|0
1644976440000|2022-02-16 01:54:00|2282.19|2280.69|2282.2|2280.7|2282.2|2280.7|2282.19|2280.69|0
1644976460000|2022-02-16 01:54:20|2282.21|2280.71|2282.64|2281.14|2282.64|2281.14|2282.21|2280.71|0
1644976490000|2022-02-16 01:54:50|2282.68|2281.18|2282.85|2281.35|2282.85|2281.35|2282.68|2281.18|0
1644976500000|2022-02-16 01:55:00|2282.84|2281.34|2282.85|2281.35|2282.85|2281.35|2282.63|2281.13|0
1644976510000|2022-02-16 01:55:10|2282.86|2281.36|2282.96|2281.46|2282.96|2281.46|2282.85|2281.35|0
1644976530000|2022-02-16 01:55:30|2282.92|2281.42|2282.95|2281.45|2282.96|2281.46|2282.85|2281.35|0
1644976540000|2022-02-16 01:55:40|2282.94|2281.44|2282.87|2281.37|2282.96|2281.46|2282.86|2281.36|0
1644976550000|2022-02-16 01:55:50|2282.86|2281.36|2282.85|2281.35|2282.87|2281.37|2282.85|2281.35|0
1644976560000|2022-02-16 01:56:00|2282.86|2281.36|2282.87|2281.37|2282.87|2281.37|2282.86|2281.36|0
1644976570000|2022-02-16 01:56:10|2282.85|2281.35|2282.85|2281.35|2282.86|2281.36|2282.85|2281.35|0
1644976580000|2022-02-16 01:56:20|2282.86|2281.36|2282.86|2281.36|2282.87|2281.37|2282.85|2281.35|0
1644976590000|2022-02-16 01:56:30|2282.85|2281.35|2282.87|2281.37|2282.87|2281.37|2282.85|2281.35|0
1644976620000|2022-02-16 01:57:00|2282.85|2281.35|2282.62|2281.12|2282.85|2281.35|2282.62|2281.12|0
1644976630000|2022-02-16 01:57:10|2282.63|2281.13|2282.61|2281.11|2282.63|2281.13|2282.61|2281.11|0
1644976640000|2022-02-16 01:57:20|2282.62|2281.12|2282.72|2281.22|2282.72|2281.22|2282.61|2281.11|0
1644976650000|2022-02-16 01:57:30|2282.75|2281.25|2282.84|2281.34|2282.85|2281.35|2282.72|2281.22|0
1644976660000|2022-02-16 01:57:40|2282.82|2281.32|2282.84|2281.34|2282.84|2281.34|2282.82|2281.32|0
1644976670000|2022-02-16 01:57:50|2282.87|2281.37|2282.94|2281.44|2282.94|2281.44|2282.85|2281.35|0
1644976680000|2022-02-16 01:58:00|2282.91|2281.41|2282.95|2281.45|2282.95|2281.45|2282.85|2281.35|0
1644976690000|2022-02-16 01:58:10|2282.94|2281.44|2283.08|2281.58|2283.08|2281.58|2282.94|2281.44|0
1644976710000|2022-02-16 01:58:30|2283.07|2281.57|2283.08|2281.58|2283.08|2281.58|2283.06|2281.56|0
1644976720000|2022-02-16 01:58:40|2283.07|2281.57|2283.06|2281.56|2283.07|2281.57|2283.06|2281.56|0
1644976730000|2022-02-16 01:58:50|2283.07|2281.57|2283.06|2281.56|2283.07|2281.57|2283.06|2281.56|0
1644976740000|2022-02-16 01:59:00|2283.07|2281.57|2283.06|2281.56|2283.17|2281.67|2283.06|2281.56|0
1644976750000|2022-02-16 01:59:10|2283.1|2281.6|2283.17|2281.67|2283.17|2281.67|2283.1|2281.6|0
1644976760000|2022-02-16 01:59:20|2283.13|2281.63|2283.17|2281.67|2283.17|2281.67|2283.07|2281.57|0
1644976770000|2022-02-16 01:59:30|2283.13|2281.63|2283.17|2281.67|2283.17|2281.67|2283.07|2281.57|0
1644976780000|2022-02-16 01:59:40|2283.28|2281.78|2283.3|2281.8|2283.3|2281.8|2283.28|2281.78|0
1644976790000|2022-02-16 01:59:50|2283.33|2281.83|2283.39|2281.89|2283.39|2281.89|2283.33|2281.83|0
1644976800000|2022-02-16 02:00:00|2283.42|2281.92|2283.51|2282.01|2283.61|2282.11|2283.42|2281.92|0
1644976820000|2022-02-16 02:00:20|2283.52|2282.02|2283.83|2282.33|2283.83|2282.33|2283.52|2282.02|0
1644976830000|2022-02-16 02:00:30|2283.8|2282.3|2283.83|2282.33|2283.83|2282.33|2283.73|2282.23|0
1644976840000|2022-02-16 02:00:40|2283.74|2282.24|2283.95|2282.45|2283.95|2282.45|2283.73|2282.23|0
1644976850000|2022-02-16 02:00:50|2284.02|2282.52|2284.16|2282.66|2284.16|2282.66|2284.02|2282.52|0
1644976860000|2022-02-16 02:01:00|2284.23|2282.73|2283.92|2282.42|2284.37|2282.87|2283.92|2282.42|0
1644976870000|2022-02-16 02:01:10|2283.94|2282.44|2283.94|2282.44|2283.94|2282.44|2283.93|2282.43|0
1644976880000|2022-02-16 02:01:20|2283.95|2282.45|2284.16|2282.66|2284.16|2282.66|2283.95|2282.45|0
1644976890000|2022-02-16 02:01:30|2284.15|2282.65|2283.95|2282.45|2284.15|2282.65|2283.94|2282.44|0
1644976910000|2022-02-16 02:01:50|2283.97|2282.47|2283.95|2282.45|2284.18|2282.68|2283.95|2282.45|0
1644976920000|2022-02-16 02:02:00|2283.99|2282.49|2283.94|2282.44|2284.04|2282.54|2283.94|2282.44|0
1644976930000|2022-02-16 02:02:10|2283.95|2282.45|2283.95|2282.45|2283.95|2282.45|2283.95|2282.45|0
1644976940000|2022-02-16 02:02:20|2283.94|2282.44|2283.95|2282.45|2283.95|2282.45|2283.94|2282.44|0
1644976950000|2022-02-16 02:02:30|2283.94|2282.44|2283.95|2282.45|2283.95|2282.45|2283.94|2282.44|0
1644976960000|2022-02-16 02:02:40|2283.94|2282.44|2283.95|2282.45|2283.95|2282.45|2283.94|2282.44|0
1644976970000|2022-02-16 02:02:50|2283.94|2282.44|2283.95|2282.45|2283.95|2282.45|2283.94|2282.44|0
1644976980000|2022-02-16 02:03:00|2283.97|2282.47|2284.18|2282.68|2284.18|2282.68|2283.97|2282.47|0
1644976990000|2022-02-16 02:03:10|2284.21|2282.71|2284.16|2282.66|2284.4|2282.9|2284.16|2282.66|0
1644977010000|2022-02-16 02:03:30|2284.04|2282.54|2283.94|2282.44|2284.04|2282.54|2283.94|2282.44|0
1644977030000|2022-02-16 02:03:50|2283.92|2282.42|2283.94|2282.44|2283.94|2282.44|2283.92|2282.42|0
1644977040000|2022-02-16 02:04:00|2283.92|2282.42|2284.04|2282.54|2284.18|2282.68|2283.82|2282.32|0
1644977050000|2022-02-16 02:04:10|2284.08|2282.58|2284.08|2282.58|2284.2|2282.7|2284.08|2282.58|0
1644977060000|2022-02-16 02:04:20|2284.05|2282.55|2284.22|2282.72|2284.22|2282.72|2283.98|2282.48|0
1644977070000|2022-02-16 02:04:30|2284.25|2282.75|2284.31|2282.81|2284.31|2282.81|2284.2|2282.7|0
1644977080000|2022-02-16 02:04:40|2284.27|2282.77|2284.22|2282.72|2284.27|2282.77|2284.22|2282.72|0
1644977090000|2022-02-16 02:04:50|2284.1|2282.6|2284.21|2282.71|2284.22|2282.72|2284.08|2282.58|0
1644977100000|2022-02-16 02:05:00|2284.22|2282.72|2284.2|2282.7|2284.22|2282.72|2284.2|2282.7|0
1644977110000|2022-02-16 02:05:10|2284.17|2282.67|2283.99|2282.49|2284.2|2282.7|2283.98|2282.48|0
1644977120000|2022-02-16 02:05:20|2283.98|2282.48|2283.99|2282.49|2283.99|2282.49|2283.98|2282.48|0
1644977130000|2022-02-16 02:05:30|2283.98|2282.48|2283.99|2282.49|2283.99|2282.49|2283.86|2282.36|0
1644977140000|2022-02-16 02:05:40|2283.98|2282.48|2284.44|2282.94|2284.44|2282.94|2283.98|2282.48|0
1644977150000|2022-02-16 02:05:50|2284.47|2282.97|2284.53|2283.03|2284.53|2283.03|2284.44|2282.94|0
1644977160000|2022-02-16 02:06:00|2284.49|2282.99|2284.53|2283.03|2284.53|2283.03|2284.42|2282.92|0
1644977170000|2022-02-16 02:06:10|2284.56|2283.06|2284.65|2283.15|2284.65|2283.15|2284.53|2283.03|0
1644977180000|2022-02-16 02:06:20|2284.66|2283.16|2284.88|2283.38|2284.88|2283.38|2284.65|2283.15|0
1644977190000|2022-02-16 02:06:30|2284.92|2283.42|2285.11|2283.61|2285.12|2283.62|2284.92|2283.42|0
1644977200000|2022-02-16 02:06:40|2285.1|2283.6|2284.88|2283.38|2285.11|2283.61|2284.88|2283.38|0
1644977210000|2022-02-16 02:06:50|2284.87|2283.37|2284.88|2283.38|2284.88|2283.38|2284.75|2283.25|0
1644977220000|2022-02-16 02:07:00|2284.92|2283.42|2284.87|2283.37|2284.97|2283.47|2284.87|2283.37|0
1644977230000|2022-02-16 02:07:10|2284.8|2283.3|2284.66|2283.16|2284.8|2283.3|2284.66|2283.16|0
1644977240000|2022-02-16 02:07:20|2284.65|2283.15|2284.65|2283.15|2284.65|2283.15|2284.64|2283.14|0
1644977270000|2022-02-16 02:07:50|2284.66|2283.16|2284.66|2283.16|2284.66|2283.16|2284.65|2283.15|0
1644977280000|2022-02-16 02:08:00|2284.73|2283.23|2285.09|2283.59|2285.11|2283.61|2284.73|2283.23|0
1644977290000|2022-02-16 02:08:10|2285.1|2283.6|2285.09|2283.59|2285.11|2283.61|2285.09|2283.59|0
1644977300000|2022-02-16 02:08:20|2285.02|2283.52|2285.32|2283.82|2285.32|2283.82|2284.88|2283.38|0
1644977310000|2022-02-16 02:08:30|2285.31|2283.81|2285.2|2283.7|2285.31|2283.81|2285.19|2283.69|0
1644977320000|2022-02-16 02:08:40|2285.32|2283.82|2285.32|2283.82|2285.33|2283.83|2285.32|2283.82|0
1644977330000|2022-02-16 02:08:50|2285.33|2283.83|2285.32|2283.82|2285.33|2283.83|2285.32|2283.82|0
1644977340000|2022-02-16 02:09:00|2285.33|2283.83|2285.32|2283.82|2285.54|2284.04|2285.32|2283.82|0
1644977350000|2022-02-16 02:09:10|2285.41|2283.91|2285.55|2284.05|2285.55|2284.05|2285.41|2283.91|0
1644977360000|2022-02-16 02:09:20|2285.57|2284.07|2285.66|2284.16|2285.66|2284.16|2285.56|2284.06|0
1644977370000|2022-02-16 02:09:30|2285.78|2284.28|2285.79|2284.29|2285.88|2284.38|2285.66|2284.16|0
1644977380000|2022-02-16 02:09:40|2285.78|2284.28|2285.79|2284.29|2285.79|2284.29|2285.78|2284.28|0
1644977390000|2022-02-16 02:09:50|2285.78|2284.28|2285.9|2284.4|2285.9|2284.4|2285.78|2284.28|0
1644977400000|2022-02-16 02:10:00|2285.93|2284.43|2285.79|2284.29|2286.03|2284.53|2285.79|2284.29|0
1644977410000|2022-02-16 02:10:10|2285.72|2284.22|2285.78|2284.28|2285.79|2284.29|2285.57|2284.07|0
1644977420000|2022-02-16 02:10:20|2285.79|2284.29|2285.57|2284.07|2285.9|2284.4|2285.57|2284.07|0
1644977430000|2022-02-16 02:10:30|2285.6|2284.1|2285.43|2283.93|2285.66|2284.16|2285.34|2283.84|0
1644977440000|2022-02-16 02:10:40|2285.44|2283.94|2285.43|2283.93|2285.56|2284.06|2285.33|2283.83|0
1644977450000|2022-02-16 02:10:50|2285.4|2283.9|2285.34|2283.84|2285.55|2284.05|2285.34|2283.84|0
1644977460000|2022-02-16 02:11:00|2285.33|2283.83|2285.33|2283.83|2285.33|2283.83|2285.33|2283.83|0
1644977470000|2022-02-16 02:11:10|2285.32|2283.82|2285.33|2283.83|2285.33|2283.83|2285.21|2283.71|0
1644977480000|2022-02-16 02:11:20|2285.34|2283.84|2285.11|2283.61|2285.34|2283.84|2285.11|2283.61|0
1644977490000|2022-02-16 02:11:30|2285.14|2283.64|2285.11|2283.61|2285.2|2283.7|2285.11|2283.61|0
1644977500000|2022-02-16 02:11:40|2285.14|2283.64|2284.63|2283.13|2285.2|2283.7|2284.63|2283.13|0
1644977510000|2022-02-16 02:11:50|2284.62|2283.12|2284.65|2283.15|2284.65|2283.15|2284.62|2283.12|0
1644977520000|2022-02-16 02:12:00|2284.63|2283.13|2284.62|2283.12|2284.64|2283.14|2284.62|2283.12|0
1644977530000|2022-02-16 02:12:10|2284.6|2283.1|2284.41|2282.91|2284.6|2283.1|2284.4|2282.9|0
1644977540000|2022-02-16 02:12:20|2284.42|2282.92|2284.42|2282.92|2284.42|2282.92|2284.42|2282.92|0
1644977550000|2022-02-16 02:12:30|2284.43|2282.93|2284.63|2283.13|2284.65|2283.15|2284.43|2282.93|0
1644977560000|2022-02-16 02:12:40|2284.64|2283.14|2284.64|2283.14|2284.65|2283.15|2284.63|2283.13|0
1644977570000|2022-02-16 02:12:50|2284.65|2283.15|2284.65|2283.15|2284.74|2283.24|2284.63|2283.13|0
1644977580000|2022-02-16 02:13:00|2284.68|2283.18|2284.63|2283.13|2284.74|2283.24|2284.63|2283.13|0
1644977600000|2022-02-16 02:13:20|2284.62|2283.12|2284.62|2283.12|2284.62|2283.12|2284.62|2283.12|0
1644977610000|2022-02-16 02:13:30|2284.55|2283.05|2284.41|2282.91|2284.55|2283.05|2284.41|2282.91|0
1644977620000|2022-02-16 02:13:40|2284.43|2282.93|2284.63|2283.13|2284.63|2283.13|2284.43|2282.93|0
1644977630000|2022-02-16 02:13:50|2284.62|2283.12|2284.28|2282.78|2284.63|2283.13|2284.28|2282.78|0
1644977640000|2022-02-16 02:14:00|2284.31|2282.81|2284.42|2282.92|2284.42|2282.92|2284.31|2282.81|0
1644977650000|2022-02-16 02:14:10|2284.43|2282.93|2284.44|2282.94|2284.44|2282.94|2284.43|2282.93|0
1644977660000|2022-02-16 02:14:20|2284.43|2282.93|2284.44|2282.94|2284.44|2282.94|2284.42|2282.92|0
1644977670000|2022-02-16 02:14:30|2284.43|2282.93|2284.45|2282.95|2284.45|2282.95|2284.42|2282.92|0
1644977690000|2022-02-16 02:14:50|2284.46|2282.96|2284.45|2282.95|2284.46|2282.96|2284.45|2282.95|0
1644977710000|2022-02-16 02:15:10|2284.44|2282.94|2284.45|2282.95|2284.45|2282.95|2284.44|2282.94|0
1644977730000|2022-02-16 02:15:30|2284.44|2282.94|2284.45|2282.95|2284.45|2282.95|2284.44|2282.94|0
1644977760000|2022-02-16 02:16:00|2284.47|2282.97|2284.46|2282.96|2284.47|2282.97|2284.46|2282.96|0
1644977770000|2022-02-16 02:16:10|2284.47|2282.97|2284.47|2282.97|2284.47|2282.97|2284.47|2282.97|0
1644977780000|2022-02-16 02:16:20|2284.46|2282.96|2284.46|2282.96|2284.46|2282.96|2284.45|2282.95|0
1644977790000|2022-02-16 02:16:30|2284.47|2282.97|2284.47|2282.97|2284.47|2282.97|2284.46|2282.96|0
1644977800000|2022-02-16 02:16:40|2284.46|2282.96|2284.67|2283.17|2284.67|2283.17|2284.45|2282.95|0
1644977810000|2022-02-16 02:16:50|2284.68|2283.18|2284.76|2283.26|2284.77|2283.27|2284.66|2283.16|0
1644977820000|2022-02-16 02:17:00|2284.75|2283.25|2284.88|2283.38|2284.88|2283.38|2284.75|2283.25|0
1644977830000|2022-02-16 02:17:10|2284.85|2283.35|2284.54|2283.04|2284.85|2283.35|2284.54|2283.04|0
1644977840000|2022-02-16 02:17:20|2284.51|2283.01|2284.45|2282.95|2284.51|2283.01|2284.44|2282.94|0
1644977850000|2022-02-16 02:17:30|2284.44|2282.94|2284.45|2282.95|2284.45|2282.95|2284.44|2282.94|0
1644977860000|2022-02-16 02:17:40|2284.47|2282.97|2284.68|2283.18|2284.68|2283.18|2284.47|2282.97|0
1644977870000|2022-02-16 02:17:50|2284.71|2283.21|2284.68|2283.18|2284.77|2283.27|2284.68|2283.18|0
1644977880000|2022-02-16 02:18:00|2284.71|2283.21|2284.68|2283.18|2284.88|2283.38|2284.68|2283.18|0
1644977900000|2022-02-16 02:18:20|2284.69|2283.19|2284.68|2283.18|2284.69|2283.19|2284.68|2283.18|0
1644977910000|2022-02-16 02:18:30|2284.69|2283.19|2284.78|2283.28|2284.78|2283.28|2284.68|2283.18|0
1644977920000|2022-02-16 02:18:40|2284.9|2283.4|2285.13|2283.63|2285.22|2283.72|2284.9|2283.4|0
1644977930000|2022-02-16 02:18:50|2285.12|2283.62|2285.23|2283.73|2285.34|2283.84|2285.12|2283.62|0
1644977940000|2022-02-16 02:19:00|2285.19|2283.69|2285.01|2283.51|2285.23|2283.73|2285|2283.5|0
1644977950000|2022-02-16 02:19:10|2285.02|2283.52|2285.02|2283.52|2285.14|2283.64|2285|2283.5|0
1644977960000|2022-02-16 02:19:20|2285.05|2283.55|2285.14|2283.64|2285.14|2283.64|2285.05|2283.55|0
1644977980000|2022-02-16 02:19:40|2285.17|2283.67|2285.17|2283.67|2285.24|2283.74|2285.14|2283.64|0
1644977990000|2022-02-16 02:19:50|2285.23|2283.73|2285.21|2283.71|2285.23|2283.73|2285.12|2283.62|0
1644978000000|2022-02-16 02:20:00|2285.22|2283.72|2285.12|2283.62|2285.22|2283.72|2285.11|2283.61|0
1644978010000|2022-02-16 02:20:10|2285.14|2283.64|2285.14|2283.64|2285.14|2283.64|2285.14|2283.64|0
1644978020000|2022-02-16 02:20:20|2285.15|2283.65|2285.23|2283.73|2285.24|2283.74|2285.15|2283.65|0
1644978030000|2022-02-16 02:20:30|2285.2|2283.7|2285.12|2283.62|2285.2|2283.7|2285.12|2283.62|0
1644978040000|2022-02-16 02:20:40|2285.13|2283.63|2285|2283.5|2285.13|2283.63|2285|2283.5|0
1644978050000|2022-02-16 02:20:50|2284.96|2283.46|2285|2283.5|2285|2283.5|2284.9|2283.4|0
1644978060000|2022-02-16 02:21:00|2285.03|2283.53|2285|2283.5|2285.11|2283.61|2284.9|2283.4|0
1644978070000|2022-02-16 02:21:10|2285.04|2283.54|2285.11|2283.61|2285.12|2283.62|2285.04|2283.54|0
1644978080000|2022-02-16 02:21:20|2285.12|2283.62|2285.13|2283.63|2285.14|2283.64|2285.12|2283.62|0
1644978090000|2022-02-16 02:21:30|2285.14|2283.64|2285.12|2283.62|2285.14|2283.64|2285.12|2283.62|0
1644978100000|2022-02-16 02:21:40|2285.13|2283.63|2285.35|2283.85|2285.36|2283.86|2285.12|2283.62|0
1644978110000|2022-02-16 02:21:50|2285.34|2283.84|2285.23|2283.73|2285.34|2283.84|2285.23|2283.73|0
1644978120000|2022-02-16 02:22:00|2285.19|2283.69|2285.12|2283.62|2285.34|2283.84|2285.12|2283.62|0
1644978150000|2022-02-16 02:22:30|2285.11|2283.61|2285|2283.5|2285.11|2283.61|2285|2283.5|0
1644978160000|2022-02-16 02:22:40|2284.96|2283.46|2284.91|2283.41|2284.96|2283.46|2284.91|2283.41|0
1644978170000|2022-02-16 02:22:50|2284.9|2283.4|2284.9|2283.4|2284.91|2283.41|2284.9|2283.4|0
1644978180000|2022-02-16 02:23:00|2284.93|2283.43|2284.88|2283.38|2285|2283.5|2284.88|2283.38|0
1644978200000|2022-02-16 02:23:20|2284.89|2283.39|2284.9|2283.4|2284.9|2283.4|2284.89|2283.39|0
1644978230000|2022-02-16 02:23:50|2284.89|2283.39|2284.9|2283.4|2284.9|2283.4|2284.88|2283.38|0
1644978240000|2022-02-16 02:24:00|2284.91|2283.41|2285.12|2283.62|2285.12|2283.62|2284.91|2283.41|0
1644978260000|2022-02-16 02:24:20|2285.11|2283.61|2285.12|2283.62|2285.12|2283.62|2284.99|2283.49|0
1644978280000|2022-02-16 02:24:40|2285.11|2283.61|2285.11|2283.61|2285.12|2283.62|2285.11|2283.61|0
1644978290000|2022-02-16 02:24:50|2285.12|2283.62|2285.12|2283.62|2285.12|2283.62|2285.11|2283.61|0
1644978300000|2022-02-16 02:25:00|2285.11|2283.61|2285.11|2283.61|2285.21|2283.71|2285.11|2283.61|0
1644978310000|2022-02-16 02:25:10|2285.14|2283.64|2285.12|2283.62|2285.23|2283.73|2285.12|2283.62|0
1644978320000|2022-02-16 02:25:20|2285.11|2283.61|2285.11|2283.61|2285.11|2283.61|2285.11|2283.61|0
1644978330000|2022-02-16 02:25:30|2285.04|2283.54|2284.88|2283.38|2285.04|2283.54|2284.88|2283.38|0
1644978340000|2022-02-16 02:25:40|2284.92|2283.42|2284.88|2283.38|2284.97|2283.47|2284.88|2283.38|0
1644978350000|2022-02-16 02:25:50|2284.9|2283.4|2284.9|2283.4|2284.9|2283.4|2284.9|2283.4|0
1644978360000|2022-02-16 02:26:00|2284.93|2283.43|2285.11|2283.61|2285.12|2283.62|2284.93|2283.43|0
1644978370000|2022-02-16 02:26:10|2285.1|2283.6|2285.09|2283.59|2285.11|2283.61|2284.97|2283.47|0
1644978380000|2022-02-16 02:26:20|2285.1|2283.6|2285.11|2283.61|2285.11|2283.61|2285.1|2283.6|0
1644978390000|2022-02-16 02:26:30|2285.07|2283.57|2284.99|2283.49|2285.07|2283.57|2284.99|2283.49|0
1644978400000|2022-02-16 02:26:40|2284.95|2283.45|2284.88|2283.38|2284.99|2283.49|2284.88|2283.38|0
1644978410000|2022-02-16 02:26:50|2284.92|2283.42|2284.99|2283.49|2284.99|2283.49|2284.92|2283.42|0
1644978420000|2022-02-16 02:27:00|2284.98|2283.48|2284.88|2283.38|2284.98|2283.48|2284.88|2283.38|0
1644978430000|2022-02-16 02:27:10|2284.87|2283.37|2284.87|2283.37|2284.87|2283.37|2284.87|2283.37|0
1644978450000|2022-02-16 02:27:30|2284.88|2283.38|2284.97|2283.47|2284.97|2283.47|2284.88|2283.38|0
1644978480000|2022-02-16 02:28:00|2285.01|2283.51|2285.09|2283.59|2285.09|2283.59|2285.01|2283.51|0
1644978490000|2022-02-16 02:28:10|2285.11|2283.61|2285.09|2283.59|2285.11|2283.61|2285.09|2283.59|0
1644978500000|2022-02-16 02:28:20|2285.1|2283.6|2285.1|2283.6|2285.1|2283.6|2285.09|2283.59|0
1644978510000|2022-02-16 02:28:30|2285.09|2283.59|2285.09|2283.59|2285.1|2283.6|2285.09|2283.59|0
1644978520000|2022-02-16 02:28:40|2285.1|2283.6|2285.09|2283.59|2285.1|2283.6|2285.09|2283.59|0
1644978530000|2022-02-16 02:28:50|2285.08|2283.58|2285.09|2283.59|2285.09|2283.59|2285.08|2283.58|0
1644978550000|2022-02-16 02:29:10|2285.08|2283.58|2285.09|2283.59|2285.09|2283.59|2285.08|2283.58|0
1644978570000|2022-02-16 02:29:30|2285.08|2283.58|2285.09|2283.59|2285.09|2283.59|2285.08|2283.58|0
1644978580000|2022-02-16 02:29:40|2285.08|2283.58|2285.08|2283.58|2285.09|2283.59|2285.08|2283.58|0
1644978590000|2022-02-16 02:29:50|2285.09|2283.59|2285.08|2283.58|2285.09|2283.59|2285.08|2283.58|0
1644978600000|2022-02-16 02:30:00|2285.09|2283.59|2285.08|2283.58|2285.09|2283.59|2285.08|2283.58|0
1644978640000|2022-02-16 02:30:40|2285.06|2283.56|2284.86|2283.36|2285.06|2283.56|2284.86|2283.36|0
1644978660000|2022-02-16 02:31:00|2284.84|2283.34|2284.86|2283.36|2284.86|2283.36|2284.84|2283.34|0
1644978670000|2022-02-16 02:31:10|2284.84|2283.34|2284.63|2283.13|2284.84|2283.34|2284.63|2283.13|0
1644978680000|2022-02-16 02:31:20|2284.65|2283.15|2284.65|2283.15|2284.65|2283.15|2284.65|2283.15|0
1644978690000|2022-02-16 02:31:30|2284.64|2283.14|2284.63|2283.13|2284.64|2283.14|2284.63|2283.13|0
1644978700000|2022-02-16 02:31:40|2284.62|2283.12|2284.41|2282.91|2284.62|2283.12|2284.41|2282.91|0
1644978710000|2022-02-16 02:31:50|2284.4|2282.9|2284.4|2282.9|2284.41|2282.91|2284.4|2282.9|0
1644978720000|2022-02-16 02:32:00|2284.33|2282.83|2284.2|2282.7|2284.33|2282.83|2284.19|2282.69|0
1644978730000|2022-02-16 02:32:10|2284.24|2282.74|2284.19|2282.69|2284.29|2282.79|2284.19|2282.69|0
1644978740000|2022-02-16 02:32:20|2284.22|2282.72|2284.28|2282.78|2284.28|2282.78|2284.19|2282.69|0
1644978750000|2022-02-16 02:32:30|2284.24|2282.74|2284.19|2282.69|2284.24|2282.74|2284.19|2282.69|0
1644978760000|2022-02-16 02:32:40|2284.17|2282.67|2284.05|2282.55|2284.17|2282.67|2283.96|2282.46|0
1644978770000|2022-02-16 02:32:50|2284.02|2282.52|2283.96|2282.46|2284.02|2282.52|2283.96|2282.46|0
1644978780000|2022-02-16 02:33:00|2284|2282.5|2284.28|2282.78|2284.28|2282.78|2284|2282.5|0
1644978790000|2022-02-16 02:33:10|2284.31|2282.81|2284.6|2283.1|2284.61|2283.11|2284.28|2282.78|0
1644978800000|2022-02-16 02:33:20|2284.62|2283.12|2284.82|2283.32|2284.82|2283.32|2284.6|2283.1|0
1644978810000|2022-02-16 02:33:30|2284.81|2283.31|2284.81|2283.31|2284.83|2283.33|2284.6|2283.1|0
1644978820000|2022-02-16 02:33:40|2284.78|2283.28|2284.8|2283.3|2284.82|2283.32|2284.59|2283.09|0
1644978830000|2022-02-16 02:33:50|2284.77|2283.27|2284.57|2283.07|2284.77|2283.27|2284.35|2282.85|0
1644978840000|2022-02-16 02:34:00|2284.56|2283.06|2284.37|2282.87|2284.57|2283.07|2284.34|2282.84|0
1644978850000|2022-02-16 02:34:10|2284.57|2283.07|2284.39|2282.89|2284.6|2283.1|2284.38|2282.88|0
1644978860000|2022-02-16 02:34:20|2284.4|2282.9|2284.4|2282.9|2284.4|2282.9|2284.4|2282.9|0
1644978870000|2022-02-16 02:34:30|2284.39|2282.89|2284.41|2282.91|2284.41|2282.91|2284.38|2282.88|0
1644978880000|2022-02-16 02:34:40|2284.4|2282.9|2284.41|2282.91|2284.41|2282.91|2284.4|2282.9|0
1644978910000|2022-02-16 02:35:10|2284.48|2282.98|2284.62|2283.12|2284.62|2283.12|2284.48|2282.98|0
1644978920000|2022-02-16 02:35:20|2284.63|2283.13|2284.84|2283.34|2284.85|2283.35|2284.63|2283.13|0
1644978930000|2022-02-16 02:35:30|2284.83|2283.33|2284.84|2283.34|2284.84|2283.34|2284.62|2283.12|0
1644978940000|2022-02-16 02:35:40|2284.81|2283.31|2284.72|2283.22|2284.84|2283.34|2284.71|2283.21|0
1644978950000|2022-02-16 02:35:50|2284.76|2283.26|2284.84|2283.34|2284.84|2283.34|2284.76|2283.26|0
1644978960000|2022-02-16 02:36:00|2284.81|2283.31|2284.72|2283.22|2284.81|2283.31|2284.72|2283.22|0
1644978970000|2022-02-16 02:36:10|2284.76|2283.26|2284.84|2283.34|2284.84|2283.34|2284.76|2283.26|0
1644979000000|2022-02-16 02:36:40|2284.81|2283.31|2284.72|2283.22|2284.81|2283.31|2284.72|2283.22|0
1644979010000|2022-02-16 02:36:50|2284.76|2283.26|2284.84|2283.34|2284.84|2283.34|2284.76|2283.26|0
1644979020000|2022-02-16 02:37:00|2284.81|2283.31|2284.62|2283.12|2284.81|2283.31|2284.62|2283.12|0
1644979040000|2022-02-16 02:37:20|2284.65|2283.15|2284.62|2283.12|2284.71|2283.21|2284.62|2283.12|0
1644979060000|2022-02-16 02:37:40|2284.63|2283.13|2284.84|2283.34|2284.84|2283.34|2284.63|2283.13|0
1644979070000|2022-02-16 02:37:50|2284.88|2283.38|2284.83|2283.33|2284.93|2283.43|2284.83|2283.33|0
1644979090000|2022-02-16 02:38:10|2284.81|2283.31|2284.81|2283.31|2284.81|2283.31|2284.81|2283.31|0
1644979100000|2022-02-16 02:38:20|2284.8|2283.3|2284.6|2283.1|2284.8|2283.3|2284.59|2283.09|0
1644979110000|2022-02-16 02:38:30|2284.59|2283.09|2284.59|2283.09|2284.59|2283.09|2284.59|2283.09|0
1644979120000|2022-02-16 02:38:40|2284.58|2283.08|2284.47|2282.97|2284.58|2283.08|2284.46|2282.96|0
1644979130000|2022-02-16 02:38:50|2284.46|2282.96|2284.46|2282.96|2284.46|2282.96|2284.46|2282.96|0
1644979140000|2022-02-16 02:39:00|2284.49|2282.99|2284.14|2282.64|2284.58|2283.08|2284.14|2282.64|0
1644979150000|2022-02-16 02:39:10|2284.15|2282.65|2284.23|2282.73|2284.37|2282.87|2284.15|2282.65|0
1644979160000|2022-02-16 02:39:20|2284.27|2282.77|2284.36|2282.86|2284.37|2282.87|2284.27|2282.77|0
1644979170000|2022-02-16 02:39:30|2284.35|2282.85|2284.23|2282.73|2284.35|2282.85|2284.23|2282.73|0
1644979180000|2022-02-16 02:39:40|2284.2|2282.7|2283.87|2282.37|2284.2|2282.7|2283.87|2282.37|0
1644979190000|2022-02-16 02:39:50|2283.79|2282.29|2283.92|2282.42|2283.92|2282.42|2283.79|2282.29|0
1644979200000|2022-02-16 02:40:00|2283.99|2282.49|2284.01|2282.51|2284.14|2282.64|2283.99|2282.49|0
1644979210000|2022-02-16 02:40:10|2284.02|2282.52|2284.16|2282.66|2284.25|2282.75|2284.01|2282.51|0
1644979220000|2022-02-16 02:40:20|2284.19|2282.69|2284.16|2282.66|2284.25|2282.75|2284.16|2282.66|0
1644979230000|2022-02-16 02:40:30|2284.15|2282.65|2284.15|2282.65|2284.16|2282.66|2284.14|2282.64|0
1644979240000|2022-02-16 02:40:40|2284.16|2282.66|2284.14|2282.64|2284.16|2282.66|2284.14|2282.64|0
1644979250000|2022-02-16 02:40:50|2284.13|2282.63|2283.93|2282.43|2284.13|2282.63|2283.92|2282.42|0
1644979270000|2022-02-16 02:41:10|2283.94|2282.44|2284.03|2282.53|2284.04|2282.54|2283.94|2282.44|0
1644979280000|2022-02-16 02:41:20|2284.06|2282.56|2284.15|2282.65|2284.15|2282.65|2284.06|2282.56|0
1644979290000|2022-02-16 02:41:30|2284.14|2282.64|2284.14|2282.64|2284.14|2282.64|2284.14|2282.64|0
1644979300000|2022-02-16 02:41:40|2283.93|2282.43|2283.93|2282.43|2284.03|2282.53|2283.92|2282.42|0
1644979310000|2022-02-16 02:41:50|2283.92|2282.42|2283.92|2282.42|2283.93|2282.43|2283.92|2282.42|0
1644979320000|2022-02-16 02:42:00|2283.95|2282.45|2284.01|2282.51|2284.03|2282.53|2283.95|2282.45|0
1644979340000|2022-02-16 02:42:20|2283.98|2282.48|2283.92|2282.42|2283.98|2282.48|2283.92|2282.42|0
1644979350000|2022-02-16 02:42:30|2283.91|2282.41|2283.91|2282.41|2283.91|2282.41|2283.91|2282.41|0
1644979370000|2022-02-16 02:42:50|2283.89|2282.39|2283.89|2282.39|2283.89|2282.39|2283.89|2282.39|0
1644979380000|2022-02-16 02:43:00|2283.91|2282.41|2284.11|2282.61|2284.11|2282.61|2283.91|2282.41|0
1644979390000|2022-02-16 02:43:10|2284.12|2282.62|2284.11|2282.61|2284.12|2282.62|2284.11|2282.61|0
1644979400000|2022-02-16 02:43:20|2284.13|2282.63|2284.13|2282.63|2284.13|2282.63|2284.12|2282.62|0
1644979410000|2022-02-16 02:43:30|2284.14|2282.64|2284.14|2282.64|2284.14|2282.64|2284.14|2282.64|0
1644979420000|2022-02-16 02:43:40|2284.21|2282.71|2284.22|2282.72|2284.35|2282.85|2284.21|2282.71|0
1644979430000|2022-02-16 02:43:50|2284.23|2282.73|2284.23|2282.73|2284.35|2282.85|2284.23|2282.73|0
1644979450000|2022-02-16 02:44:10|2284.2|2282.7|2284.23|2282.73|2284.23|2282.73|2284.13|2282.63|0
1644979460000|2022-02-16 02:44:20|2284.27|2282.77|2284.24|2282.74|2284.37|2282.87|2284.23|2282.73|0
1644979470000|2022-02-16 02:44:30|2284.25|2282.75|2284.15|2282.65|2284.25|2282.75|2284.14|2282.64|0
1644979480000|2022-02-16 02:44:40|2284.14|2282.64|2284.14|2282.64|2284.14|2282.64|2284.14|2282.64|0
1644979500000|2022-02-16 02:45:00|2284.13|2282.63|2284.36|2282.86|2284.37|2282.87|2284.13|2282.63|0
1644979510000|2022-02-16 02:45:10|2284.35|2282.85|2284.14|2282.64|2284.35|2282.85|2284.14|2282.64|0
1644979520000|2022-02-16 02:45:20|2284.21|2282.71|2284.35|2282.85|2284.35|2282.85|2284.21|2282.71|0
1644979530000|2022-02-16 02:45:30|2284.37|2282.87|2284.37|2282.87|2284.37|2282.87|2284.37|2282.87|0
1644979540000|2022-02-16 02:45:40|2284.36|2282.86|2284.37|2282.87|2284.37|2282.87|2284.35|2282.85|0
1644979550000|2022-02-16 02:45:50|2284.36|2282.86|2284.37|2282.87|2284.37|2282.87|2284.35|2282.85|0
1644979560000|2022-02-16 02:46:00|2284.36|2282.86|2284.37|2282.87|2284.46|2282.96|2284.35|2282.85|0
1644979570000|2022-02-16 02:46:10|2284.4|2282.9|2284.81|2283.31|2284.81|2283.31|2284.4|2282.9|0
1644979580000|2022-02-16 02:46:20|2284.85|2283.35|2285.04|2283.54|2285.04|2283.54|2284.85|2283.35|0
1644979590000|2022-02-16 02:46:30|2285.08|2283.58|2285.14|2283.64|2285.14|2283.64|2285.08|2283.58|0
1644979600000|2022-02-16 02:46:40|2285.11|2283.61|2285.04|2283.54|2285.11|2283.61|2285.04|2283.54|0
1644979610000|2022-02-16 02:46:50|2285.03|2283.53|2285.26|2283.76|2285.26|2283.76|2285.03|2283.53|0
1644979620000|2022-02-16 02:47:00|2285.27|2283.77|2285.7|2284.2|2285.7|2284.2|2285.27|2283.77|0
1644979630000|2022-02-16 02:47:10|2285.71|2284.21|2285.59|2284.09|2285.94|2284.44|2285.59|2284.09|0
1644979640000|2022-02-16 02:47:20|2285.62|2284.12|2285.72|2284.22|2285.72|2284.22|2285.62|2284.12|0
1644979650000|2022-02-16 02:47:30|2285.71|2284.21|2285.7|2284.2|2285.71|2284.21|2285.7|2284.2|0
1644979660000|2022-02-16 02:47:40|2285.63|2284.13|2285.48|2283.98|2285.63|2284.13|2285.36|2283.86|0
1644979670000|2022-02-16 02:47:50|2285.45|2283.95|2285.5|2284|2285.5|2284|2285.36|2283.86|0
1644979680000|2022-02-16 02:48:00|2285.49|2283.99|2285.5|2284|2285.59|2284.09|2285.49|2283.99|0
1644979690000|2022-02-16 02:48:10|2285.49|2283.99|2285.36|2283.86|2285.49|2283.99|2285.36|2283.86|0
1644979700000|2022-02-16 02:48:20|2285.43|2283.93|2285.57|2284.07|2285.57|2284.07|2285.43|2283.93|0
1644979710000|2022-02-16 02:48:30|2285.54|2284.04|2285.57|2284.07|2285.57|2284.07|2285.47|2283.97|0
1644979720000|2022-02-16 02:48:40|2285.56|2284.06|2285.56|2284.06|2285.56|2284.06|2285.47|2283.97|0
1644979730000|2022-02-16 02:48:50|2285.52|2284.02|2285.56|2284.06|2285.57|2284.07|2285.47|2283.97|0
1644979740000|2022-02-16 02:49:00|2285.47|2283.97|2285.35|2283.85|2285.47|2283.97|2285.33|2283.83|0
1644979750000|2022-02-16 02:49:10|2285.34|2283.84|2285.25|2283.75|2285.34|2283.84|2285.24|2283.74|0
1644979760000|2022-02-16 02:49:20|2285.24|2283.74|2284.6|2283.1|2285.25|2283.75|2284.6|2283.1|0
1644979770000|2022-02-16 02:49:30|2284.59|2283.09|2284.6|2283.1|2284.6|2283.1|2284.59|2283.09|0
1644979790000|2022-02-16 02:49:50|2284.69|2283.19|2284.6|2283.1|2284.69|2283.19|2284.59|2283.09|0
1644979800000|2022-02-16 02:50:00|2284.63|2283.13|2284.47|2282.97|2284.69|2283.19|2284.38|2282.88|0
1644979810000|2022-02-16 02:50:10|2284.49|2282.99|2284.47|2282.97|2284.6|2283.1|2284.47|2282.97|0
1644979820000|2022-02-16 02:50:20|2284.44|2282.94|2284.81|2283.31|2284.81|2283.31|2284.38|2282.88|0
1644979830000|2022-02-16 02:50:30|2284.78|2283.28|2284.69|2283.19|2284.78|2283.28|2284.69|2283.19|0
1644979850000|2022-02-16 02:50:50|2284.73|2283.23|2284.83|2283.33|2284.83|2283.33|2284.69|2283.19|0
1644979860000|2022-02-16 02:51:00|2284.82|2283.32|2284.6|2283.1|2284.82|2283.32|2284.6|2283.1|0
1644979870000|2022-02-16 02:51:10|2284.64|2283.14|2284.59|2283.09|2284.69|2283.19|2284.47|2282.97|0
1644979880000|2022-02-16 02:51:20|2284.6|2283.1|2284.6|2283.1|2284.61|2283.11|2284.6|2283.1|0
1644979900000|2022-02-16 02:51:40|2284.59|2283.09|2284.6|2283.1|2284.6|2283.1|2284.59|2283.09|0
1644979910000|2022-02-16 02:51:50|2284.61|2283.11|2284.6|2283.1|2284.61|2283.11|2284.6|2283.1|0
1644979920000|2022-02-16 02:52:00|2284.59|2283.09|2284.39|2282.89|2284.59|2283.09|2284.38|2282.88|0
1644979930000|2022-02-16 02:52:10|2284.4|2282.9|2284.4|2282.9|2284.4|2282.9|2284.39|2282.89|0
1644979960000|2022-02-16 02:52:40|2284.46|2282.96|2284.6|2283.1|2284.6|2283.1|2284.46|2282.96|0
1644979970000|2022-02-16 02:52:50|2284.57|2283.07|2284.62|2283.12|2284.62|2283.12|2284.49|2282.99|0
1644979980000|2022-02-16 02:53:00|2284.6|2283.1|2284.38|2282.88|2284.6|2283.1|2284.38|2282.88|0
1644979990000|2022-02-16 02:53:10|2284.39|2282.89|2284.38|2282.88|2284.39|2282.89|2284.38|2282.88|0
1644980000000|2022-02-16 02:53:20|2284.4|2282.9|2284.28|2282.78|2284.62|2283.12|2284.27|2282.77|0
1644980010000|2022-02-16 02:53:30|2284.31|2282.81|2284.4|2282.9|2284.4|2282.9|2284.31|2282.81|0
1644980030000|2022-02-16 02:53:50|2284.41|2282.91|2284.41|2282.91|2284.41|2282.91|2284.41|2282.91|0
1644980040000|2022-02-16 02:54:00|2284.4|2282.9|2284.4|2282.9|2284.4|2282.9|2284.4|2282.9|0
1644980060000|2022-02-16 02:54:20|2284.41|2282.91|2284.41|2282.91|2284.41|2282.91|2284.41|2282.91|0
1644980080000|2022-02-16 02:54:40|2284.4|2282.9|2284.41|2282.91|2284.41|2282.91|2284.4|2282.9|0
1644980100000|2022-02-16 02:55:00|2284.4|2282.9|2284.4|2282.9|2284.4|2282.9|2284.4|2282.9|0
1644980110000|2022-02-16 02:55:10|2284.38|2282.88|2284.17|2282.67|2284.38|2282.88|2284.17|2282.67|0
1644980120000|2022-02-16 02:55:20|2284.16|2282.66|2284.16|2282.66|2284.16|2282.66|2284.16|2282.66|0
1644980130000|2022-02-16 02:55:30|2284.14|2282.64|2283.92|2282.42|2284.14|2282.64|2283.92|2282.42|0
1644980140000|2022-02-16 02:55:40|2283.91|2282.41|2283.71|2282.21|2283.91|2282.41|2283.7|2282.2|0
1644980150000|2022-02-16 02:55:50|2283.73|2282.23|2283.95|2282.45|2284.04|2282.54|2283.73|2282.23|0
1644980160000|2022-02-16 02:56:00|2283.94|2282.44|2284.17|2282.67|2284.17|2282.67|2283.94|2282.44|0
1644980180000|2022-02-16 02:56:20|2284.24|2282.74|2284.4|2282.9|2284.4|2282.9|2284.24|2282.74|0
1644980190000|2022-02-16 02:56:30|2284.43|2282.93|2284.62|2283.12|2284.63|2283.13|2284.43|2282.93|0
1644980210000|2022-02-16 02:56:50|2284.6|2283.1|2284.6|2283.1|2284.6|2283.1|2284.6|2283.1|0
1644980220000|2022-02-16 02:57:00|2284.62|2283.12|2284.6|2283.1|2284.62|2283.12|2284.6|2283.1|0
1644980230000|2022-02-16 02:57:10|2284.62|2283.12|2284.62|2283.12|2284.62|2283.12|2284.62|2283.12|0
1644980250000|2022-02-16 02:57:30|2284.65|2283.15|2285.05|2283.55|2285.05|2283.55|2284.65|2283.15|0
1644980260000|2022-02-16 02:57:40|2285.06|2283.56|2285.06|2283.56|2285.06|2283.56|2285.06|2283.56|0
1644980270000|2022-02-16 02:57:50|2285.05|2283.55|2284.72|2283.22|2285.05|2283.55|2284.71|2283.21|0
1644980280000|2022-02-16 02:58:00|2284.63|2283.13|2284.63|2283.13|2284.7|2283.2|2284.61|2283.11|0
1644980290000|2022-02-16 02:58:10|2284.62|2283.12|2284.62|2283.12|2284.62|2283.12|2284.61|2283.11|0
1644980300000|2022-02-16 02:58:20|2284.61|2283.11|2284.61|2283.11|2284.61|2283.11|2284.61|2283.11|0
1644980310000|2022-02-16 02:58:30|2284.63|2283.13|2284.62|2283.12|2284.63|2283.13|2284.61|2283.11|0
1644980320000|2022-02-16 02:58:40|2284.63|2283.13|2284.63|2283.13|2284.63|2283.13|2284.62|2283.12|0
1644980330000|2022-02-16 02:58:50|2284.61|2283.11|2284.62|2283.12|2284.63|2283.13|2284.61|2283.11|0
1644980340000|2022-02-16 02:59:00|2284.61|2283.11|2284.61|2283.11|2284.61|2283.11|2284.61|2283.11|0
1644980350000|2022-02-16 02:59:10|2284.63|2283.13|2284.85|2283.35|2284.94|2283.44|2284.63|2283.13|0
1644980360000|2022-02-16 02:59:20|2284.84|2283.34|2284.85|2283.35|2284.93|2283.43|2284.84|2283.34|0
1644980370000|2022-02-16 02:59:30|2284.84|2283.34|2284.84|2283.34|2284.84|2283.34|2284.61|2283.11|0
1644980390000|2022-02-16 02:59:50|2284.77|2283.27|2284.84|2283.34|2284.84|2283.34|2284.61|2283.11|0
1644980400000|2022-02-16 03:00:00|2284.87|2283.37|2284.72|2283.22|2284.93|2283.43|2284.72|2283.22|0
1644980410000|2022-02-16 03:00:10|2284.68|2283.18|2284.85|2283.35|2284.85|2283.35|2284.63|2283.13|0
1644980420000|2022-02-16 03:00:20|2284.84|2283.34|2284.72|2283.22|2284.85|2283.35|2284.72|2283.22|0
1644980430000|2022-02-16 03:00:30|2284.75|2283.25|2284.87|2283.37|2284.87|2283.37|2284.75|2283.25|0
1644980440000|2022-02-16 03:00:40|2284.86|2283.36|2284.85|2283.35|2284.87|2283.37|2284.84|2283.34|0
1644980450000|2022-02-16 03:00:50|2284.87|2283.37|2284.85|2283.35|2284.87|2283.37|2284.85|2283.35|0
1644980460000|2022-02-16 03:01:00|2284.87|2283.37|2284.73|2283.23|2284.87|2283.37|2284.73|2283.23|0
1644980470000|2022-02-16 03:01:10|2284.7|2283.2|2284.64|2283.14|2284.7|2283.2|2284.64|2283.14|0
1644980480000|2022-02-16 03:01:20|2284.66|2283.16|2284.87|2283.37|2284.87|2283.37|2284.66|2283.16|0
1644980490000|2022-02-16 03:01:30|2284.86|2283.36|2284.87|2283.37|2284.87|2283.37|2284.85|2283.35|0
1644980500000|2022-02-16 03:01:40|2284.88|2283.38|2285.09|2283.59|2285.18|2283.68|2284.88|2283.38|0
1644980510000|2022-02-16 03:01:50|2285.08|2283.58|2285.18|2283.68|2285.18|2283.68|2285.07|2283.57|0
1644980520000|2022-02-16 03:02:00|2285.14|2283.64|2285.07|2283.57|2285.18|2283.68|2285.07|2283.57|0
1644980530000|2022-02-16 03:02:10|2285.08|2283.58|2285.09|2283.59|2285.09|2283.59|2285.08|2283.58|0
1644980540000|2022-02-16 03:02:20|2285.1|2283.6|2285.09|2283.59|2285.1|2283.6|2285.09|2283.59|0
1644980550000|2022-02-16 03:02:30|2285.1|2283.6|2285.1|2283.6|2285.1|2283.6|2285.09|2283.59|0
1644980560000|2022-02-16 03:02:40|2285.17|2283.67|2285.09|2283.59|2285.31|2283.81|2285.09|2283.59|0
1644980570000|2022-02-16 03:02:50|2285.06|2283.56|2284.96|2283.46|2285.06|2283.56|2284.85|2283.35|0
1644980580000|2022-02-16 03:03:00|2284.92|2283.42|2284.84|2283.34|2284.92|2283.42|2284.84|2283.34|0
1644980590000|2022-02-16 03:03:10|2284.82|2283.32|2284.61|2283.11|2284.82|2283.32|2284.61|2283.11|0
1644980610000|2022-02-16 03:03:30|2284.6|2283.1|2284.6|2283.1|2284.61|2283.11|2284.6|2283.1|0
1644980620000|2022-02-16 03:03:40|2284.58|2283.08|2284.38|2282.88|2284.58|2283.08|2284.36|2282.86|0
1644980630000|2022-02-16 03:03:50|2284.39|2282.89|2284.39|2282.89|2284.39|2282.89|2284.38|2282.88|0
1644980640000|2022-02-16 03:04:00|2284.43|2282.93|2284.27|2282.77|2284.7|2283.2|2284.27|2282.77|0
1644980660000|2022-02-16 03:04:20|2284.31|2282.81|2284.41|2282.91|2284.41|2282.91|2284.31|2282.81|0
1644980670000|2022-02-16 03:04:30|2284.44|2282.94|2284.5|2283|2284.5|2283|2284.41|2282.91|0
1644980680000|2022-02-16 03:04:40|2284.51|2283.01|2284.63|2283.13|2284.63|2283.13|2284.51|2283.01|0
1644980710000|2022-02-16 03:05:10|2284.61|2283.11|2284.52|2283.02|2284.64|2283.14|2284.41|2282.91|0
1644980730000|2022-02-16 03:05:30|2284.51|2283.01|2284.64|2283.14|2284.64|2283.14|2284.51|2283.01|0
1644980740000|2022-02-16 03:05:40|2284.65|2283.15|2284.94|2283.44|2284.97|2283.47|2284.65|2283.15|0
1644980750000|2022-02-16 03:05:50|2284.88|2283.38|2284.97|2283.47|2284.97|2283.47|2284.88|2283.38|0
1644980760000|2022-02-16 03:06:00|2284.94|2283.44|2284.97|2283.47|2284.97|2283.47|2284.87|2283.37|0
1644980770000|2022-02-16 03:06:10|2285|2283.5|2284.97|2283.47|2285.09|2283.59|2284.96|2283.46|0
1644980780000|2022-02-16 03:06:20|2284.96|2283.46|2284.97|2283.47|2284.97|2283.47|2284.96|2283.46|0
1644980790000|2022-02-16 03:06:30|2284.96|2283.46|2284.85|2283.35|2284.96|2283.46|2284.85|2283.35|0
1644980800000|2022-02-16 03:06:40|2284.89|2283.39|2284.96|2283.46|2284.96|2283.46|2284.89|2283.39|0
1644980820000|2022-02-16 03:07:00|2284.92|2283.42|2284.96|2283.46|2284.96|2283.46|2284.85|2283.35|0
1644980830000|2022-02-16 03:07:10|2284.95|2283.45|2284.95|2283.45|2284.95|2283.45|2284.95|2283.45|0
1644980840000|2022-02-16 03:07:20|2284.91|2283.41|2284.85|2283.35|2284.96|2283.46|2284.85|2283.35|0
1644980850000|2022-02-16 03:07:30|2284.89|2283.39|2284.95|2283.45|2284.95|2283.45|2284.89|2283.39|0
1644980870000|2022-02-16 03:07:50|2284.94|2283.44|2284.85|2283.35|2284.94|2283.44|2284.85|2283.35|0
1644980890000|2022-02-16 03:08:10|2284.89|2283.39|2284.95|2283.45|2284.95|2283.45|2284.89|2283.39|0
1644980900000|2022-02-16 03:08:20|2284.94|2283.44|2284.94|2283.44|2284.95|2283.45|2284.94|2283.44|0
1644980910000|2022-02-16 03:08:30|2284.91|2283.41|2284.84|2283.34|2284.94|2283.44|2284.84|2283.34|0
1644980920000|2022-02-16 03:08:40|2284.88|2283.38|2284.94|2283.44|2284.94|2283.44|2284.88|2283.38|0
1644980930000|2022-02-16 03:08:50|2285.04|2283.54|2285.37|2283.87|2285.49|2283.99|2285.04|2283.54|0
1644980940000|2022-02-16 03:09:00|2285.34|2283.84|2285.6|2284.1|2285.6|2284.1|2285.28|2283.78|0
1644980950000|2022-02-16 03:09:10|2285.61|2284.11|2285.73|2284.23|2285.73|2284.23|2285.61|2284.11|0
1644980970000|2022-02-16 03:09:30|2285.71|2284.21|2285.94|2284.44|2285.94|2284.44|2285.51|2284.01|0
1644980980000|2022-02-16 03:09:40|2285.93|2284.43|2285.58|2284.08|2285.93|2284.43|2285.49|2283.99|0
1644980990000|2022-02-16 03:09:50|2285.59|2284.09|2285.51|2284.01|2285.73|2284.23|2285.51|2284.01|0
1644981060000|2022-02-16 03:11:00|2285.5|2284|2285.51|2284.01|2285.51|2284.01|2285.5|2284|0
1644981070000|2022-02-16 03:11:10|2285.5|2284|2285.5|2284|2285.51|2284.01|2285.49|2283.99|0
1644981080000|2022-02-16 03:11:20|2285.51|2284.01|2285.51|2284.01|2285.51|2284.01|2285.51|2284.01|0
1644981090000|2022-02-16 03:11:30|2285.49|2283.99|2285.3|2283.8|2285.49|2283.99|2285.28|2283.78|0
1644981100000|2022-02-16 03:11:40|2285.29|2283.79|2285.29|2283.79|2285.3|2283.8|2285.29|2283.79|0
1644981110000|2022-02-16 03:11:50|2285.3|2283.8|2285.54|2284.04|2285.54|2284.04|2285.29|2283.79|0
1644981120000|2022-02-16 03:12:00|2285.6|2284.1|2285.73|2284.23|2285.73|2284.23|2285.6|2284.1|0
1644981170000|2022-02-16 03:12:50|2285.71|2284.21|2285.71|2284.21|2285.71|2284.21|2285.71|2284.21|0
1644981180000|2022-02-16 03:13:00|2285.68|2284.18|2285.51|2284.01|2285.68|2284.18|2285.51|2284.01|0
1644981190000|2022-02-16 03:13:10|2285.5|2284|2285.28|2283.78|2285.5|2284|2285.28|2283.78|0
1644981200000|2022-02-16 03:13:20|2285.29|2283.79|2285.39|2283.89|2285.39|2283.89|2285.29|2283.79|0
1644981210000|2022-02-16 03:13:30|2285.42|2283.92|2285.51|2284.01|2285.51|2284.01|2285.42|2283.92|0
1644981230000|2022-02-16 03:13:50|2285.5|2284|2285.37|2283.87|2285.5|2284|2285.37|2283.87|0
1644981240000|2022-02-16 03:14:00|2285.38|2283.88|2285.39|2283.89|2285.39|2283.89|2285.37|2283.87|0
1644981250000|2022-02-16 03:14:10|2285.42|2283.92|2285.51|2284.01|2285.51|2284.01|2285.42|2283.92|0
1644981290000|2022-02-16 03:14:50|2285.52|2284.02|2285.52|2284.02|2285.52|2284.02|2285.52|2284.02|0
1644981300000|2022-02-16 03:15:00|2285.59|2284.09|2285.51|2284.01|2285.73|2284.23|2285.51|2284.01|0
1644981340000|2022-02-16 03:15:40|2285.39|2283.89|2285.51|2284.01|2285.51|2284.01|2285.37|2283.87|0
1644981350000|2022-02-16 03:15:50|2285.5|2284|2285.51|2284.01|2285.51|2284.01|2285.38|2283.88|0
1644981360000|2022-02-16 03:16:00|2285.57|2284.07|2285.82|2284.32|2285.82|2284.32|2285.57|2284.07|0
1644981370000|2022-02-16 03:16:10|2285.85|2284.35|2285.94|2284.44|2285.94|2284.44|2285.85|2284.35|0
1644981380000|2022-02-16 03:16:20|2285.9|2284.4|2285.71|2284.21|2285.9|2284.4|2285.71|2284.21|0
1644981390000|2022-02-16 03:16:30|2285.72|2284.22|2285.72|2284.22|2285.72|2284.22|2285.72|2284.22|0
1644981400000|2022-02-16 03:16:40|2285.71|2284.21|2285.71|2284.21|2285.73|2284.23|2285.71|2284.21|0
1644981430000|2022-02-16 03:17:10|2285.7|2284.2|2285.49|2283.99|2285.7|2284.2|2285.49|2283.99|0
1644981440000|2022-02-16 03:17:20|2285.46|2283.96|2285.27|2283.77|2285.46|2283.96|2285.27|2283.77|0
1644981450000|2022-02-16 03:17:30|2285.28|2283.78|2285.27|2283.77|2285.28|2283.78|2285.27|2283.77|0
1644981460000|2022-02-16 03:17:40|2285.2|2283.7|2285.05|2283.55|2285.2|2283.7|2285.05|2283.55|0
1644981480000|2022-02-16 03:18:00|2285.06|2283.56|2285.06|2283.56|2285.06|2283.56|2285.06|2283.56|0
1644981490000|2022-02-16 03:18:10|2285.27|2283.77|2285.27|2283.77|2285.27|2283.77|2285.25|2283.75|0
1644981500000|2022-02-16 03:18:20|2285.28|2283.78|2285.28|2283.78|2285.49|2283.99|2285.28|2283.78|0
1644981510000|2022-02-16 03:18:30|2285.27|2283.77|2285.27|2283.77|2285.27|2283.77|2285.27|2283.77|0
1644981520000|2022-02-16 03:18:40|2285.23|2283.73|2285.15|2283.65|2285.23|2283.73|2285.15|2283.65|0
1644981530000|2022-02-16 03:18:50|2285.12|2283.62|2285.05|2283.55|2285.12|2283.62|2285.05|2283.55|0
1644981540000|2022-02-16 03:19:00|2285.06|2283.56|2285.25|2283.75|2285.27|2283.77|2285.06|2283.56|0
1644981560000|2022-02-16 03:19:20|2285.26|2283.76|2285.27|2283.77|2285.37|2283.87|2285.26|2283.76|0
1644981570000|2022-02-16 03:19:30|2285.26|2283.76|2285.27|2283.77|2285.27|2283.77|2285.26|2283.76|0
1644981590000|2022-02-16 03:19:50|2285.26|2283.76|2285.25|2283.75|2285.27|2283.77|2285.25|2283.75|0
1644981600000|2022-02-16 03:20:00|2285.26|2283.76|2285.27|2283.77|2285.27|2283.77|2285.26|2283.76|0
1644981640000|2022-02-16 03:20:40|2285.23|2283.73|2284.82|2283.32|2285.23|2283.73|2284.82|2283.32|0
1644981650000|2022-02-16 03:20:50|2284.81|2283.31|2284.81|2283.31|2284.81|2283.31|2284.81|2283.31|0
1644981660000|2022-02-16 03:21:00|2284.82|2283.32|2284.81|2283.31|2284.82|2283.32|2284.81|2283.31|0
1644981670000|2022-02-16 03:21:10|2284.82|2283.32|2284.82|2283.32|2284.82|2283.32|2284.82|2283.32|0
1644981680000|2022-02-16 03:21:20|2284.81|2283.31|2284.82|2283.32|2284.82|2283.32|2284.81|2283.31|0
1644981700000|2022-02-16 03:21:40|2284.81|2283.31|2284.81|2283.31|2284.81|2283.31|2284.81|2283.31|0
1644981720000|2022-02-16 03:22:00|2284.79|2283.29|2284.58|2283.08|2284.79|2283.29|2284.58|2283.08|0
1644981730000|2022-02-16 03:22:10|2284.6|2283.1|2284.58|2283.08|2284.6|2283.1|2284.47|2282.97|0
1644981740000|2022-02-16 03:22:20|2284.47|2282.97|2284.58|2283.08|2284.58|2283.08|2284.47|2282.97|0
1644981760000|2022-02-16 03:22:40|2284.55|2283.05|2284.38|2282.88|2284.55|2283.05|2284.38|2282.88|0
1644981780000|2022-02-16 03:23:00|2284.34|2282.84|2284.38|2282.88|2284.38|2282.88|2284.26|2282.76|0
1644981800000|2022-02-16 03:23:20|2284.34|2282.84|2284.38|2282.88|2284.38|2282.88|2284.15|2282.65|0
1644981810000|2022-02-16 03:23:30|2284.34|2282.84|2284.22|2282.72|2284.34|2282.84|2284.15|2282.65|0
1644981820000|2022-02-16 03:23:40|2284.36|2282.86|2284.38|2282.88|2284.38|2282.88|2284.24|2282.74|0
1644981830000|2022-02-16 03:23:50|2284.34|2282.84|2284.17|2282.67|2284.34|2282.84|2284.17|2282.67|0
1644981840000|2022-02-16 03:24:00|2284.15|2282.65|2284.15|2282.65|2284.15|2282.65|2284.15|2282.65|0
1644981850000|2022-02-16 03:24:10|2284.17|2282.67|2284.17|2282.67|2284.17|2282.67|2284.17|2282.67|0
1644981860000|2022-02-16 03:24:20|2284.24|2282.74|2284.39|2282.89|2284.39|2282.89|2284.24|2282.74|0
1644981870000|2022-02-16 03:24:30|2284.38|2282.88|2284.38|2282.88|2284.38|2282.88|2284.38|2282.88|0
1644981890000|2022-02-16 03:24:50|2284.31|2282.81|2284.15|2282.65|2284.31|2282.81|2284.15|2282.65|0
1644981900000|2022-02-16 03:25:00|2284.17|2282.67|2284.15|2282.65|2284.17|2282.67|2284.15|2282.65|0
1644981910000|2022-02-16 03:25:10|2284.12|2282.62|2283.94|2282.44|2284.12|2282.62|2283.94|2282.44|0
1644981920000|2022-02-16 03:25:20|2283.93|2282.43|2283.81|2282.31|2283.93|2282.43|2283.81|2282.31|0
1644981930000|2022-02-16 03:25:30|2283.85|2282.35|2283.93|2282.43|2283.93|2282.43|2283.85|2282.35|0
1644981940000|2022-02-16 03:25:40|2283.9|2282.4|2283.8|2282.3|2283.9|2282.4|2283.8|2282.3|0
1644981950000|2022-02-16 03:25:50|2283.83|2282.33|2283.93|2282.43|2283.93|2282.43|2283.83|2282.33|0
1644981960000|2022-02-16 03:26:00|2283.94|2282.44|2284.04|2282.54|2284.15|2282.65|2283.94|2282.44|0
1644981970000|2022-02-16 03:26:10|2284|2282.5|2283.94|2282.44|2284|2282.5|2283.94|2282.44|0
1644981980000|2022-02-16 03:26:20|2284.04|2282.54|2284.04|2282.54|2284.04|2282.54|2284.04|2282.54|0
1644981990000|2022-02-16 03:26:30|2284.07|2282.57|2284.16|2282.66|2284.16|2282.66|2284.07|2282.57|0
1644982000000|2022-02-16 03:26:40|2284.17|2282.67|2284.17|2282.67|2284.17|2282.67|2284.17|2282.67|0
1644982010000|2022-02-16 03:26:50|2284.2|2282.7|2284.26|2282.76|2284.38|2282.88|2284.2|2282.7|0
1644982020000|2022-02-16 03:27:00|2284.29|2282.79|2284.39|2282.89|2284.39|2282.89|2284.29|2282.79|0
1644982040000|2022-02-16 03:27:20|2284.38|2282.88|2284.26|2282.76|2284.38|2282.88|2284.26|2282.76|0
1644982050000|2022-02-16 03:27:30|2284.27|2282.77|2284.26|2282.76|2284.27|2282.77|2284.26|2282.76|0
1644982060000|2022-02-16 03:27:40|2284.22|2282.72|2284.17|2282.67|2284.27|2282.77|2284.17|2282.67|0
1644982070000|2022-02-16 03:27:50|2284.2|2282.7|2284.26|2282.76|2284.26|2282.76|2284.2|2282.7|0
1644982080000|2022-02-16 03:28:00|2284.27|2282.77|2284.17|2282.67|2284.27|2282.77|2284.17|2282.67|0
1644982090000|2022-02-16 03:28:10|2284.2|2282.7|2284.27|2282.77|2284.27|2282.77|2284.2|2282.7|0
1644982110000|2022-02-16 03:28:30|2284.39|2282.89|2284.39|2282.89|2284.39|2282.89|2284.27|2282.77|0
1644982130000|2022-02-16 03:28:50|2284.38|2282.88|2284.39|2282.89|2284.39|2282.89|2284.38|2282.88|0
1644982140000|2022-02-16 03:29:00|2284.38|2282.88|2284.39|2282.89|2284.39|2282.89|2284.38|2282.88|0
1644982150000|2022-02-16 03:29:10|2284.36|2282.86|2284.39|2282.89|2284.39|2282.89|2284.27|2282.77|0
1644982160000|2022-02-16 03:29:20|2284.4|2282.9|2284.39|2282.89|2284.4|2282.9|2284.39|2282.89|0
1644982180000|2022-02-16 03:29:40|2284.43|2282.93|2284.39|2282.89|2284.48|2282.98|2284.39|2282.89|0
1644982190000|2022-02-16 03:29:50|2284.41|2282.91|2284.5|2283|2284.5|2283|2284.39|2282.89|0
1644982200000|2022-02-16 03:30:00|2284.48|2282.98|2284.39|2282.89|2284.5|2283|2284.39|2282.89|0
1644982210000|2022-02-16 03:30:10|2284.27|2282.77|2284.27|2282.77|2284.27|2282.77|2284.27|2282.77|0
1644982220000|2022-02-16 03:30:20|2284.23|2282.73|2284.17|2282.67|2284.23|2282.73|2284.17|2282.67|0
1644982230000|2022-02-16 03:30:30|2284.18|2282.68|2284.17|2282.67|2284.18|2282.68|2284.17|2282.67|0
1644982240000|2022-02-16 03:30:40|2284.18|2282.68|2284.27|2282.77|2284.39|2282.89|2284.17|2282.67|0
1644982250000|2022-02-16 03:30:50|2284.26|2282.76|2284.39|2282.89|2284.39|2282.89|2284.26|2282.76|0
1644982270000|2022-02-16 03:31:10|2284.38|2282.88|2284.27|2282.77|2284.38|2282.88|2284.26|2282.76|0
1644982280000|2022-02-16 03:31:20|2284.26|2282.76|2284.26|2282.76|2284.27|2282.77|2284.17|2282.67|0
1644982290000|2022-02-16 03:31:30|2284.22|2282.72|2283.81|2282.31|2284.22|2282.72|2283.81|2282.31|0
1644982300000|2022-02-16 03:31:40|2283.85|2282.35|2283.93|2282.43|2283.93|2282.43|2283.8|2282.3|0
1644982310000|2022-02-16 03:31:50|2283.92|2282.42|2283.8|2282.3|2283.92|2282.42|2283.69|2282.19|0
1644982320000|2022-02-16 03:32:00|2283.83|2282.33|2283.8|2282.3|2283.92|2282.42|2283.69|2282.19|0
1644982330000|2022-02-16 03:32:10|2283.76|2282.26|2283.8|2282.3|2283.92|2282.42|2283.69|2282.19|0
1644982340000|2022-02-16 03:32:20|2283.81|2282.31|2283.8|2282.3|2283.81|2282.31|2283.8|2282.3|0
1644982350000|2022-02-16 03:32:30|2283.76|2282.26|2283.8|2282.3|2283.93|2282.43|2283.71|2282.21|0
1644982360000|2022-02-16 03:32:40|2283.83|2282.33|2283.8|2282.3|2283.92|2282.42|2283.71|2282.21|0
1644982380000|2022-02-16 03:33:00|2283.83|2282.33|2283.93|2282.43|2283.93|2282.43|2283.8|2282.3|0
1644982390000|2022-02-16 03:33:10|2283.94|2282.44|2284.16|2282.66|2284.16|2282.66|2283.94|2282.44|0
1644982400000|2022-02-16 03:33:20|2284.17|2282.67|2284.38|2282.88|2284.38|2282.88|2284.17|2282.67|0
1644982410000|2022-02-16 03:33:30|2284.37|2282.87|2284.15|2282.65|2284.37|2282.87|2284.15|2282.65|0
1644982430000|2022-02-16 03:33:50|2284.12|2282.62|2284.17|2282.67|2284.17|2282.67|2283.94|2282.44|0
1644982440000|2022-02-16 03:34:00|2284.16|2282.66|2284.17|2282.67|2284.17|2282.67|2284.16|2282.66|0
1644982450000|2022-02-16 03:34:10|2284.2|2282.7|2284.39|2282.89|2284.39|2282.89|2284.2|2282.7|0
1644982460000|2022-02-16 03:34:20|2284.48|2282.98|2284.48|2282.98|2284.5|2283|2284.48|2282.98|0
1644982470000|2022-02-16 03:34:30|2284.45|2282.95|2284.39|2282.89|2284.45|2282.95|2284.39|2282.89|0
1644982480000|2022-02-16 03:34:40|2284.43|2282.93|2284.48|2282.98|2284.49|2282.99|2284.43|2282.93|0
1644982490000|2022-02-16 03:34:50|2284.45|2282.95|2284.39|2282.89|2284.45|2282.95|2284.39|2282.89|0
1644982500000|2022-02-16 03:35:00|2284.43|2282.93|2284.36|2282.86|2284.48|2282.98|2284.36|2282.86|0
1644982510000|2022-02-16 03:35:10|2284.37|2282.87|2284.36|2282.86|2284.37|2282.87|2284.36|2282.86|0
1644982520000|2022-02-16 03:35:20|2284.37|2282.87|2284.37|2282.87|2284.38|2282.88|2284.37|2282.87|0
1644982530000|2022-02-16 03:35:30|2284.33|2282.83|2284.25|2282.75|2284.33|2282.83|2284.25|2282.75|0
1644982540000|2022-02-16 03:35:40|2284.24|2282.74|2284.24|2282.74|2284.26|2282.76|2284.15|2282.65|0
1644982550000|2022-02-16 03:35:50|2284.28|2282.78|2284.5|2283|2284.5|2283|2284.28|2282.78|0
1644982560000|2022-02-16 03:36:00|2284.59|2283.09|2284.48|2282.98|2284.6|2283.1|2284.38|2282.88|0
1644982570000|2022-02-16 03:36:10|2284.47|2282.97|2284.47|2282.97|2284.47|2282.97|2284.47|2282.97|0
1644982580000|2022-02-16 03:36:20|2284.48|2282.98|2284.48|2282.98|2284.48|2282.98|2284.48|2282.98|0
1644982590000|2022-02-16 03:36:30|2284.47|2282.97|2284.47|2282.97|2284.6|2283.1|2284.38|2282.88|0
1644982600000|2022-02-16 03:36:40|2284.48|2282.98|2284.47|2282.97|2284.6|2283.1|2284.38|2282.88|0
1644982610000|2022-02-16 03:36:50|2284.38|2282.88|2284.38|2282.88|2284.47|2282.97|2284.38|2282.88|0
1644982620000|2022-02-16 03:37:00|2284.41|2282.91|2284.47|2282.97|2284.47|2282.97|2284.41|2282.91|0
1644982630000|2022-02-16 03:37:10|2284.38|2282.88|2284.38|2282.88|2284.38|2282.88|2284.38|2282.88|0
1644982650000|2022-02-16 03:37:30|2284.37|2282.87|2284.37|2282.87|2284.37|2282.87|2284.37|2282.87|0
1644982660000|2022-02-16 03:37:40|2284.36|2282.86|2284.38|2282.88|2284.39|2282.89|2284.17|2282.67|0
1644982670000|2022-02-16 03:37:50|2284.39|2282.89|2284.17|2282.67|2284.39|2282.89|2284.17|2282.67|0
1644982680000|2022-02-16 03:38:00|2284.2|2282.7|2284.17|2282.67|2284.26|2282.76|2284.17|2282.67|0
1644982700000|2022-02-16 03:38:20|2284.21|2282.71|2284.17|2282.67|2284.27|2282.77|2284.17|2282.67|0
1644982710000|2022-02-16 03:38:30|2284.16|2282.66|2284.17|2282.67|2284.17|2282.67|2284.16|2282.66|0
1644982720000|2022-02-16 03:38:40|2284.16|2282.66|2284.05|2282.55|2284.17|2282.67|2284.04|2282.54|0
1644982730000|2022-02-16 03:38:50|2284.04|2282.54|2284.04|2282.54|2284.04|2282.54|2284.04|2282.54|0
1644982740000|2022-02-16 03:39:00|2284.05|2282.55|2284.05|2282.55|2284.17|2282.67|2284.04|2282.54|0
1644982750000|2022-02-16 03:39:10|2284.17|2282.67|2284.16|2282.66|2284.17|2282.67|2284.16|2282.66|0
1644982760000|2022-02-16 03:39:20|2284.17|2282.67|2284.17|2282.67|2284.17|2282.67|2284.17|2282.67|0
1644982780000|2022-02-16 03:39:40|2284.18|2282.68|2284.27|2282.77|2284.39|2282.89|2284.18|2282.68|0
1644982790000|2022-02-16 03:39:50|2284.26|2282.76|2284.17|2282.67|2284.27|2282.77|2284.17|2282.67|0
1644982800000|2022-02-16 03:40:00|2284.18|2282.68|2284.18|2282.68|2284.18|2282.68|2284.18|2282.68|0
1644982810000|2022-02-16 03:40:10|2284.17|2282.67|2284.27|2282.77|2284.27|2282.77|2284.17|2282.67|0
1644982820000|2022-02-16 03:40:20|2284.24|2282.74|2284.27|2282.77|2284.27|2282.77|2284.17|2282.67|0
1644982830000|2022-02-16 03:40:30|2284.24|2282.74|2284.27|2282.77|2284.27|2282.77|2284.17|2282.67|0
1644982840000|2022-02-16 03:40:40|2284.23|2282.73|2284.17|2282.67|2284.23|2282.73|2284.17|2282.67|0
1644982860000|2022-02-16 03:41:00|2284.21|2282.71|2284.27|2282.77|2284.27|2282.77|2284.21|2282.71|0
1644982870000|2022-02-16 03:41:10|2284.23|2282.73|2284.17|2282.67|2284.23|2282.73|2284.17|2282.67|0
1644982880000|2022-02-16 03:41:20|2284.18|2282.68|2284.18|2282.68|2284.18|2282.68|2284.18|2282.68|0
1644982890000|2022-02-16 03:41:30|2284.17|2282.67|2284.18|2282.68|2284.18|2282.68|2284.17|2282.67|0
1644982900000|2022-02-16 03:41:40|2284.25|2282.75|2284.39|2282.89|2284.39|2282.89|2284.25|2282.75|0
1644982940000|2022-02-16 03:42:20|2284.41|2282.91|2284.61|2283.11|2284.61|2283.11|2284.41|2282.91|0
1644982950000|2022-02-16 03:42:30|2284.58|2283.08|2284.5|2283|2284.58|2283.08|2284.49|2282.99|0
1644982970000|2022-02-16 03:42:50|2284.53|2283.03|2284.61|2283.11|2284.71|2283.21|2284.53|2283.03|0
1644982980000|2022-02-16 03:43:00|2284.65|2283.15|2284.72|2283.22|2284.72|2283.22|2284.63|2283.13|0
1644982990000|2022-02-16 03:43:10|2284.68|2283.18|2284.63|2283.13|2284.68|2283.18|2284.61|2283.11|0
1644983000000|2022-02-16 03:43:20|2284.62|2283.12|2284.47|2282.97|2284.72|2283.22|2284.47|2282.97|0
1644983010000|2022-02-16 03:43:30|2284.48|2282.98|2284.47|2282.97|2284.6|2283.1|2284.47|2282.97|0
1644983020000|2022-02-16 03:43:40|2284.48|2282.98|2284.38|2282.88|2284.48|2282.98|2284.36|2282.86|0
1644983040000|2022-02-16 03:44:00|2284.45|2282.95|2284.47|2282.97|2284.6|2283.1|2284.38|2282.88|0
1644983050000|2022-02-16 03:44:10|2284.43|2282.93|2284.38|2282.88|2284.43|2282.93|2284.38|2282.88|0
1644983060000|2022-02-16 03:44:20|2284.39|2282.89|2284.38|2282.88|2284.39|2282.89|2284.38|2282.88|0
1644983070000|2022-02-16 03:44:30|2284.39|2282.89|2284.38|2282.88|2284.39|2282.89|2284.38|2282.88|0
1644983080000|2022-02-16 03:44:40|2284.34|2282.84|2284.15|2282.65|2284.34|2282.84|2284.15|2282.65|0
1644983090000|2022-02-16 03:44:50|2284.16|2282.66|2284.25|2282.75|2284.25|2282.75|2284.16|2282.66|0
1644983100000|2022-02-16 03:45:00|2284.26|2282.76|2284.38|2282.88|2284.38|2282.88|2284.25|2282.75|0
1644983120000|2022-02-16 03:45:20|2284.37|2282.87|2284.38|2282.88|2284.38|2282.88|2284.36|2282.86|0
1644983130000|2022-02-16 03:45:30|2284.41|2282.91|2284.48|2282.98|2284.48|2282.98|2284.41|2282.91|0
1644983140000|2022-02-16 03:45:40|2284.47|2282.97|2284.38|2282.88|2284.47|2282.97|2284.36|2282.86|0
1644983150000|2022-02-16 03:45:50|2284.41|2282.91|2284.38|2282.88|2284.47|2282.97|2284.38|2282.88|0
1644983160000|2022-02-16 03:46:00|2284.41|2282.91|2284.47|2282.97|2284.47|2282.97|2284.41|2282.91|0
1644983170000|2022-02-16 03:46:10|2284.43|2282.93|2284.38|2282.88|2284.43|2282.93|2284.38|2282.88|0
1644983190000|2022-02-16 03:46:30|2284.37|2282.87|2284.36|2282.86|2284.37|2282.87|2284.36|2282.86|0
1644983200000|2022-02-16 03:46:40|2284.37|2282.87|2284.38|2282.88|2284.38|2282.88|2284.37|2282.87|0
1644983210000|2022-02-16 03:46:50|2284.47|2282.97|2284.36|2282.86|2284.48|2282.98|2284.36|2282.86|0
1644983220000|2022-02-16 03:47:00|2284.4|2282.9|2284.37|2282.87|2284.47|2282.97|2284.36|2282.86|0
1644983230000|2022-02-16 03:47:10|2284.36|2282.86|2284.36|2282.86|2284.47|2282.97|2284.36|2282.86|0
1644983240000|2022-02-16 03:47:20|2284.37|2282.87|2284.46|2282.96|2284.58|2283.08|2284.37|2282.87|0
1644983250000|2022-02-16 03:47:30|2284.47|2282.97|2284.58|2283.08|2284.59|2283.09|2284.46|2282.96|0
1644983260000|2022-02-16 03:47:40|2284.55|2283.05|2284.58|2283.08|2284.58|2283.08|2284.46|2282.96|0
1644983270000|2022-02-16 03:47:50|2284.47|2282.97|2284.45|2282.95|2284.47|2282.97|2284.36|2282.86|0
1644983300000|2022-02-16 03:48:20|2284.42|2282.92|2284.35|2282.85|2284.42|2282.92|2284.35|2282.85|0
1644983310000|2022-02-16 03:48:30|2284.36|2282.86|2284.45|2282.95|2284.45|2282.95|2284.36|2282.86|0
1644983320000|2022-02-16 03:48:40|2284.44|2282.94|2284.35|2282.85|2284.45|2282.95|2284.35|2282.85|0
1644983330000|2022-02-16 03:48:50|2284.36|2282.86|2284.35|2282.85|2284.36|2282.86|2284.35|2282.85|0
1644983340000|2022-02-16 03:49:00|2284.31|2282.81|2284.23|2282.73|2284.31|2282.81|2284.23|2282.73|0
1644983350000|2022-02-16 03:49:10|2284.22|2282.72|2284.21|2282.71|2284.22|2282.72|2284.12|2282.62|0
1644983360000|2022-02-16 03:49:20|2284.22|2282.72|2284.35|2282.85|2284.35|2282.85|2284.22|2282.72|0
1644983370000|2022-02-16 03:49:30|2284.42|2282.92|2284.44|2282.94|2284.57|2283.07|2284.42|2282.92|0
1644983390000|2022-02-16 03:49:50|2284.47|2282.97|2284.56|2283.06|2284.56|2283.06|2284.47|2282.97|0
1644983400000|2022-02-16 03:50:00|2284.57|2283.07|2284.66|2283.16|2284.66|2283.16|2284.57|2283.07|0
1644983410000|2022-02-16 03:50:10|2284.65|2283.15|2284.56|2283.06|2284.65|2283.15|2284.56|2283.06|0
1644983430000|2022-02-16 03:50:30|2284.55|2283.05|2284.56|2283.06|2284.56|2283.06|2284.55|2283.05|0
1644983470000|2022-02-16 03:51:10|2284.55|2283.05|2284.54|2283.04|2284.55|2283.05|2284.54|2283.04|0
1644983480000|2022-02-16 03:51:20|2284.47|2282.97|2284.33|2282.83|2284.47|2282.97|2284.33|2282.83|0
1644983490000|2022-02-16 03:51:30|2284.34|2282.84|2284.35|2282.85|2284.35|2282.85|2284.34|2282.84|0
1644983510000|2022-02-16 03:51:50|2284.42|2282.92|2284.57|2283.07|2284.57|2283.07|2284.42|2282.92|0
1644983520000|2022-02-16 03:52:00|2284.6|2283.1|2284.6|2283.1|2284.66|2283.16|2284.56|2283.06|0
1644983530000|2022-02-16 03:52:10|2284.66|2283.16|2284.57|2283.07|2284.66|2283.16|2284.57|2283.07|0
1644983540000|2022-02-16 03:52:20|2284.56|2283.06|2284.56|2283.06|2284.57|2283.07|2284.56|2283.06|0
1644983560000|2022-02-16 03:52:40|2284.57|2283.07|2284.56|2283.06|2284.57|2283.07|2284.56|2283.06|0
1644983580000|2022-02-16 03:53:00|2284.49|2282.99|2284.14|2282.64|2284.49|2282.99|2284.14|2282.64|0
1644983590000|2022-02-16 03:53:10|2284.17|2282.67|2284.13|2282.63|2284.23|2282.73|2284.12|2282.62|0
1644983600000|2022-02-16 03:53:20|2284.12|2282.62|2284.12|2282.62|2284.12|2282.62|2284.12|2282.62|0
1644983650000|2022-02-16 03:54:10|2284.06|2282.56|2283.9|2282.4|2284.06|2282.56|2283.9|2282.4|0
1644983680000|2022-02-16 03:54:40|2283.89|2282.39|2283.66|2282.16|2283.89|2282.39|2283.66|2282.16|0
1644983690000|2022-02-16 03:54:50|2283.63|2282.13|2283.68|2282.18|2283.68|2282.18|2283.55|2282.05|0
1644983700000|2022-02-16 03:55:00|2283.69|2282.19|2283.29|2281.79|2283.69|2282.19|2283.22|2281.72|0
1644983710000|2022-02-16 03:55:10|2283.43|2281.93|2283.57|2282.07|2283.69|2282.19|2283.23|2281.73|0
1644983730000|2022-02-16 03:55:30|2283.48|2281.98|2283.57|2282.07|2283.57|2282.07|2283.47|2281.97|0
1644983740000|2022-02-16 03:55:40|2283.53|2282.03|2283.57|2282.07|2283.57|2282.07|2283.48|2281.98|0
1644983750000|2022-02-16 03:55:50|2283.61|2282.11|2284.15|2282.65|2284.15|2282.65|2283.61|2282.11|0
1644983760000|2022-02-16 03:56:00|2284.14|2282.64|2284.14|2282.64|2284.14|2282.64|2284.14|2282.64|0
1644983770000|2022-02-16 03:56:10|2284.15|2282.65|2284.15|2282.65|2284.15|2282.65|2284.15|2282.65|0
1644983780000|2022-02-16 03:56:20|2284.19|2282.69|2284.24|2282.74|2284.24|2282.74|2284.19|2282.69|0
1644983800000|2022-02-16 03:56:40|2284.23|2282.73|2284.15|2282.65|2284.23|2282.73|2284.14|2282.64|0
1644983810000|2022-02-16 03:56:50|2284.19|2282.69|2284.24|2282.74|2284.24|2282.74|2284.19|2282.69|0
1644983820000|2022-02-16 03:57:00|2284.21|2282.71|2284.15|2282.65|2284.21|2282.71|2284.15|2282.65|0
1644983830000|2022-02-16 03:57:10|2284.14|2282.64|2284.15|2282.65|2284.15|2282.65|2284.14|2282.64|0
1644983880000|2022-02-16 03:58:00|2284.14|2282.64|2284.15|2282.65|2284.15|2282.65|2284.14|2282.64|0
1644983890000|2022-02-16 03:58:10|2284.19|2282.69|2284.24|2282.74|2284.24|2282.74|2284.19|2282.69|0
1644983920000|2022-02-16 03:58:40|2284.26|2282.76|2284.38|2282.88|2284.38|2282.88|2284.26|2282.76|0
1644983940000|2022-02-16 03:59:00|2284.41|2282.91|2284.48|2282.98|2284.48|2282.98|2284.41|2282.91|0
1644983960000|2022-02-16 03:59:20|2284.52|2283.02|2284.6|2283.1|2284.6|2283.1|2284.52|2283.02|0
1644983990000|2022-02-16 03:59:50|2284.63|2283.13|2284.6|2283.1|2284.69|2283.19|2284.6|2283.1|0
1644984010000|2022-02-16 04:00:10|2284.58|2283.08|2284.58|2283.08|2284.58|2283.08|2284.58|2283.08|0
1644984020000|2022-02-16 04:00:20|2284.59|2283.09|2284.6|2283.1|2284.6|2283.1|2284.58|2283.08|0
1644984030000|2022-02-16 04:00:30|2284.58|2283.08|2284.58|2283.08|2284.58|2283.08|2284.58|2283.08|0
1644984040000|2022-02-16 04:00:40|2284.57|2283.07|2284.14|2282.64|2284.57|2283.07|2284.14|2282.64|0
1644984060000|2022-02-16 04:01:00|2284.15|2282.65|2284.45|2282.95|2284.45|2282.95|2284.15|2282.65|0
1644984070000|2022-02-16 04:01:10|2284.42|2282.92|2284.45|2282.95|2284.45|2282.95|2284.36|2282.86|0
1644984080000|2022-02-16 04:01:20|2284.42|2282.92|2284.45|2282.95|2284.45|2282.95|2284.35|2282.85|0
1644984090000|2022-02-16 04:01:30|2284.42|2282.92|2284.36|2282.86|2284.45|2282.95|2284.36|2282.86|0
1644984100000|2022-02-16 04:01:40|2284.33|2282.83|2284.24|2282.74|2284.36|2282.86|2284.24|2282.74|0
1644984110000|2022-02-16 04:01:50|2284.21|2282.71|2284.36|2282.86|2284.36|2282.86|2284.15|2282.65|0
1644984130000|2022-02-16 04:02:10|2284.37|2282.87|2284.46|2282.96|2284.46|2282.96|2284.37|2282.87|0
1644984150000|2022-02-16 04:02:30|2284.45|2282.95|2284.58|2283.08|2284.58|2283.08|2284.36|2282.86|0
1644984180000|2022-02-16 04:03:00|2284.55|2283.05|2284.38|2282.88|2284.55|2283.05|2284.38|2282.88|0
1644984190000|2022-02-16 04:03:10|2284.39|2282.89|2284.48|2282.98|2284.6|2283.1|2284.39|2282.89|0
1644984200000|2022-02-16 04:03:20|2284.47|2282.97|2284.38|2282.88|2284.47|2282.97|2284.38|2282.88|0
1644984210000|2022-02-16 04:03:30|2284.41|2282.91|2284.38|2282.88|2284.47|2282.97|2284.38|2282.88|0
1644984230000|2022-02-16 04:03:50|2284.41|2282.91|2284.47|2282.97|2284.47|2282.97|2284.38|2282.88|0
1644984240000|2022-02-16 04:04:00|2284.43|2282.93|2284.38|2282.88|2284.43|2282.93|2284.38|2282.88|0
1644984250000|2022-02-16 04:04:10|2284.41|2282.91|2284.38|2282.88|2284.47|2282.97|2284.38|2282.88|0
1644984300000|2022-02-16 04:05:00|2284.47|2282.97|2284.39|2282.89|2284.48|2282.98|2284.39|2282.89|0
1644984310000|2022-02-16 04:05:10|2284.36|2282.86|2284.38|2282.88|2284.38|2282.88|2284.26|2282.76|0
1644984320000|2022-02-16 04:05:20|2284.41|2282.91|2284.48|2282.98|2284.48|2282.98|2284.41|2282.91|0
1644984340000|2022-02-16 04:05:40|2284.45|2282.95|2284.38|2282.88|2284.48|2282.98|2284.38|2282.88|0
1644984380000|2022-02-16 04:06:20|2284.34|2282.84|2284.15|2282.65|2284.34|2282.84|2284.15|2282.65|0
1644984390000|2022-02-16 04:06:30|2284.16|2282.66|2284.26|2282.76|2284.26|2282.76|2284.16|2282.66|0
1644984400000|2022-02-16 04:06:40|2284.25|2282.75|2284.15|2282.65|2284.25|2282.75|2284.15|2282.65|0
1644984410000|2022-02-16 04:06:50|2284.19|2282.69|2284.26|2282.76|2284.26|2282.76|2284.19|2282.69|0
1644984430000|2022-02-16 04:07:10|2284.22|2282.72|2284.14|2282.64|2284.22|2282.72|2284.14|2282.64|0
1644984450000|2022-02-16 04:07:30|2284.15|2282.65|2284.14|2282.64|2284.15|2282.65|2284.14|2282.64|0
1644984460000|2022-02-16 04:07:40|2284.15|2282.65|2284.15|2282.65|2284.15|2282.65|2284.15|2282.65|0
1644984480000|2022-02-16 04:08:00|2284.14|2282.64|2284.14|2282.64|2284.15|2282.65|2284.14|2282.64|0
1644984490000|2022-02-16 04:08:10|2284.15|2282.65|2284.15|2282.65|2284.15|2282.65|2284.15|2282.65|0
1644984540000|2022-02-16 04:09:00|2284.14|2282.64|2284.04|2282.54|2284.14|2282.64|2283.93|2282.43|0
1644984550000|2022-02-16 04:09:10|2284.07|2282.57|2283.94|2282.44|2284.15|2282.65|2283.94|2282.44|0
1644984590000|2022-02-16 04:09:50|2283.96|2282.46|2284.17|2282.67|2284.26|2282.76|2283.96|2282.46|0
1644984600000|2022-02-16 04:10:00|2284.13|2282.63|2284.17|2282.67|2284.17|2282.67|2284.04|2282.54|0
1644984630000|2022-02-16 04:10:30|2284.2|2282.7|2284.38|2282.88|2284.39|2282.89|2284.2|2282.7|0
1644984660000|2022-02-16 04:11:00|2284.36|2282.86|2284.47|2282.97|2284.47|2282.97|2284.24|2282.74|0
1644984670000|2022-02-16 04:11:10|2284.48|2282.98|2284.38|2282.88|2284.6|2283.1|2284.38|2282.88|0
1644984680000|2022-02-16 04:11:20|2284.36|2282.86|2284.37|2282.87|2284.37|2282.87|2284.36|2282.86|0
1644984690000|2022-02-16 04:11:30|2284.38|2282.88|2284.36|2282.86|2284.38|2282.88|2284.36|2282.86|0
1644984700000|2022-02-16 04:11:40|2284.38|2282.88|2284.48|2282.98|2284.48|2282.98|2284.38|2282.88|0
1644984710000|2022-02-16 04:11:50|2284.45|2282.95|2284.48|2282.98|2284.48|2282.98|2284.39|2282.89|0
1644984740000|2022-02-16 04:12:20|2284.45|2282.95|2284.48|2282.98|2284.48|2282.98|2284.39|2282.89|0
1644984780000|2022-02-16 04:13:00|2284.45|2282.95|2284.48|2282.98|2284.48|2282.98|2284.39|2282.89|0
1644984790000|2022-02-16 04:13:10|2284.45|2282.95|2284.48|2282.98|2284.48|2282.98|2284.39|2282.89|0
1644984800000|2022-02-16 04:13:20|2284.45|2282.95|2284.48|2282.98|2284.48|2282.98|2284.39|2282.89|0
1644984830000|2022-02-16 04:13:50|2284.52|2283.02|2284.6|2283.1|2284.6|2283.1|2284.52|2283.02|0
1644984900000|2022-02-16 04:15:00|2284.67|2283.17|2284.81|2283.31|2284.81|2283.31|2284.67|2283.17|0
1644984960000|2022-02-16 04:16:00|2284.84|2283.34|2284.9|2283.4|2284.9|2283.4|2284.84|2283.34|0
1644984990000|2022-02-16 04:16:30|2284.93|2283.43|2285.22|2283.72|2285.22|2283.72|2284.93|2283.43|0
1644985030000|2022-02-16 04:17:10|2285.19|2283.69|2285.02|2283.52|2285.19|2283.69|2285.02|2283.52|0
1644985060000|2022-02-16 04:17:40|2285.09|2283.59|2285.22|2283.72|2285.22|2283.72|2285.09|2283.59|0
1644985080000|2022-02-16 04:18:00|2285.21|2283.71|2285|2283.5|2285.21|2283.71|2285|2283.5|0
1644985100000|2022-02-16 04:18:20|2284.97|2283.47|2285.02|2283.52|2285.02|2283.52|2284.88|2283.38|0
1644985200000|2022-02-16 04:20:00|2285.09|2283.59|2285.11|2283.61|2285.22|2283.72|2285.09|2283.59|0
1644985210000|2022-02-16 04:20:10|2285.14|2283.64|2285.44|2283.94|2285.48|2283.98|2285.14|2283.64|0
1644985220000|2022-02-16 04:20:20|2285.36|2283.86|2285.36|2283.86|2285.36|2283.86|2285.36|2283.86|0
1644985230000|2022-02-16 04:20:30|2285.32|2283.82|2285.25|2283.75|2285.32|2283.82|2285.25|2283.75|0
1644985240000|2022-02-16 04:20:40|2285.22|2283.72|2285.03|2283.53|2285.22|2283.72|2285.03|2283.53|0
1644985260000|2022-02-16 04:21:00|2285|2283.5|2284.82|2283.32|2285|2283.5|2284.82|2283.32|0
1644985280000|2022-02-16 04:21:20|2284.83|2283.33|2285.05|2283.55|2285.05|2283.55|2284.83|2283.33|0
1644985290000|2022-02-16 04:21:30|2284.98|2283.48|2284.84|2283.34|2284.98|2283.48|2284.84|2283.34|0
1644985300000|2022-02-16 04:21:40|2284.82|2283.32|2284.84|2283.34|2284.84|2283.34|2284.7|2283.2|0
1644985310000|2022-02-16 04:21:50|2284.83|2283.33|2284.82|2283.32|2284.84|2283.34|2284.82|2283.32|0
1644985320000|2022-02-16 04:22:00|2284.83|2283.33|2284.84|2283.34|2284.84|2283.34|2284.82|2283.32|0
1644985330000|2022-02-16 04:22:10|2284.83|2283.33|2284.84|2283.34|2284.84|2283.34|2284.82|2283.32|0
1644985340000|2022-02-16 04:22:20|2284.83|2283.33|2284.82|2283.32|2284.83|2283.33|2284.82|2283.32|0
1644985350000|2022-02-16 04:22:30|2284.83|2283.33|2285.05|2283.55|2285.05|2283.55|2284.83|2283.33|0
1644985360000|2022-02-16 04:22:40|2285.03|2283.53|2284.84|2283.34|2285.03|2283.53|2284.82|2283.32|0
1644985380000|2022-02-16 04:23:00|2284.83|2283.33|2284.84|2283.34|2284.84|2283.34|2284.83|2283.33|0
1644985390000|2022-02-16 04:23:10|2284.87|2283.37|2284.93|2283.43|2284.93|2283.43|2284.87|2283.37|0
1644985420000|2022-02-16 04:23:40|2284.89|2283.39|2285.06|2283.56|2285.06|2283.56|2284.84|2283.34|0
1644985430000|2022-02-16 04:23:50|2285.05|2283.55|2285.06|2283.56|2285.06|2283.56|2285.05|2283.55|0
1644985440000|2022-02-16 04:24:00|2285.05|2283.55|2285.04|2283.54|2285.05|2283.55|2285.03|2283.53|0
1644985450000|2022-02-16 04:24:10|2285.05|2283.55|2285.05|2283.55|2285.05|2283.55|2285.05|2283.55|0
1644985480000|2022-02-16 04:24:40|2285.04|2283.54|2285.03|2283.53|2285.04|2283.54|2285.03|2283.53|0
1644985500000|2022-02-16 04:25:00|2285.04|2283.54|2284.81|2283.31|2285.04|2283.54|2284.81|2283.31|0
1644985510000|2022-02-16 04:25:10|2284.82|2283.32|2284.91|2283.41|2285.03|2283.53|2284.82|2283.32|0
1644985520000|2022-02-16 04:25:20|2284.9|2283.4|2284.81|2283.31|2284.9|2283.4|2284.81|2283.31|0
1644985530000|2022-02-16 04:25:30|2284.82|2283.32|2285.03|2283.53|2285.03|2283.53|2284.82|2283.32|0
1644985560000|2022-02-16 04:26:00|2285|2283.5|2285.03|2283.53|2285.03|2283.53|2284.82|2283.32|0
1644985570000|2022-02-16 04:26:10|2285|2283.5|2284.91|2283.41|2285|2283.5|2284.91|2283.41|0
1644985590000|2022-02-16 04:26:30|2284.88|2283.38|2284.81|2283.31|2284.91|2283.41|2284.81|2283.31|0
1644985610000|2022-02-16 04:26:50|2284.82|2283.32|2284.81|2283.31|2284.82|2283.32|2284.81|2283.31|0
1644985620000|2022-02-16 04:27:00|2284.84|2283.34|2284.9|2283.4|2284.9|2283.4|2284.81|2283.31|0
1644985630000|2022-02-16 04:27:10|2284.91|2283.41|2285.02|2283.52|2285.02|2283.52|2284.81|2283.31|0
1644985640000|2022-02-16 04:27:20|2284.95|2283.45|2284.8|2283.3|2284.95|2283.45|2284.79|2283.29|0
1644985650000|2022-02-16 04:27:30|2284.81|2283.31|2284.88|2283.38|2284.89|2283.39|2284.79|2283.29|0
1644985660000|2022-02-16 04:27:40|2284.85|2283.35|2284.89|2283.39|2284.89|2283.39|2284.79|2283.29|0
1644985670000|2022-02-16 04:27:50|2284.88|2283.38|2284.79|2283.29|2284.9|2283.4|2284.79|2283.29|0
1644985680000|2022-02-16 04:28:00|2284.83|2283.33|2284.57|2283.07|2284.88|2283.38|2284.57|2283.07|0
1644985690000|2022-02-16 04:28:10|2284.56|2283.06|2284.12|2282.62|2284.56|2283.06|2284.12|2282.62|0
1644985700000|2022-02-16 04:28:20|2284.13|2282.63|2284.12|2282.62|2284.13|2282.63|2284.12|2282.62|0
1644985710000|2022-02-16 04:28:30|2284.13|2282.63|2284.35|2282.85|2284.35|2282.85|2284.12|2282.62|0
1644985720000|2022-02-16 04:28:40|2284.36|2282.86|2284.36|2282.86|2284.36|2282.86|2284.35|2282.85|0
1644985740000|2022-02-16 04:29:00|2284.37|2282.87|2284.36|2282.86|2284.37|2282.87|2284.36|2282.86|0
1644985770000|2022-02-16 04:29:30|2284.34|2282.84|2284.36|2282.86|2284.36|2282.86|2284.34|2282.84|0
1644985780000|2022-02-16 04:29:40|2284.35|2282.85|2284.34|2282.84|2284.35|2282.85|2284.34|2282.84|0
1644985790000|2022-02-16 04:29:50|2284.35|2282.85|2284.36|2282.86|2284.36|2282.86|2284.34|2282.84|0
1644985800000|2022-02-16 04:30:00|2284.35|2282.85|2284.36|2282.86|2284.45|2282.95|2284.35|2282.85|0
1644985820000|2022-02-16 04:30:20|2284.35|2282.85|2284.36|2282.86|2284.36|2282.86|2284.35|2282.85|0
1644985830000|2022-02-16 04:30:30|2284.39|2282.89|2284.36|2282.86|2284.45|2282.95|2284.36|2282.86|0
1644985890000|2022-02-16 04:31:30|2284.37|2282.87|2284.58|2283.08|2284.67|2283.17|2284.37|2282.87|0
1644985910000|2022-02-16 04:31:50|2284.57|2283.07|2284.58|2283.08|2284.58|2283.08|2284.57|2283.07|0
1644985920000|2022-02-16 04:32:00|2284.57|2283.07|2284.58|2283.08|2284.58|2283.08|2284.57|2283.07|0
1644985930000|2022-02-16 04:32:10|2284.57|2283.07|2284.57|2283.07|2284.57|2283.07|2284.57|2283.07|0
1644985940000|2022-02-16 04:32:20|2284.58|2283.08|2284.57|2283.07|2284.58|2283.08|2284.57|2283.07|0
1644985960000|2022-02-16 04:32:40|2284.58|2283.08|2284.58|2283.08|2284.58|2283.08|2284.58|2283.08|0
1644985970000|2022-02-16 04:32:50|2284.57|2283.07|2284.58|2283.08|2284.58|2283.08|2284.57|2283.07|0
1644985980000|2022-02-16 04:33:00|2284.57|2283.07|2284.58|2283.08|2284.58|2283.08|2284.57|2283.07|0
1644985990000|2022-02-16 04:33:10|2284.57|2283.07|2284.57|2283.07|2284.57|2283.07|2284.57|2283.07|0
1644986000000|2022-02-16 04:33:20|2284.58|2283.08|2284.58|2283.08|2284.58|2283.08|2284.58|2283.08|0
1644986010000|2022-02-16 04:33:30|2284.57|2283.07|2284.57|2283.07|2284.57|2283.07|2284.57|2283.07|0
1644986020000|2022-02-16 04:33:40|2284.58|2283.08|2284.57|2283.07|2284.58|2283.08|2284.57|2283.07|0
1644986040000|2022-02-16 04:34:00|2284.58|2283.08|2284.57|2283.07|2284.58|2283.08|2284.57|2283.07|0
1644986130000|2022-02-16 04:35:30|2284.56|2283.06|2284.13|2282.63|2284.56|2283.06|2284.13|2282.63|0
1644986140000|2022-02-16 04:35:40|2284.12|2282.62|2284.12|2282.62|2284.13|2282.63|2284.12|2282.62|0
1644986150000|2022-02-16 04:35:50|2284.13|2282.63|2284.34|2282.84|2284.34|2282.84|2284.13|2282.63|0
1644986180000|2022-02-16 04:36:20|2284.27|2282.77|2284.13|2282.63|2284.27|2282.77|2284.13|2282.63|0
1644986210000|2022-02-16 04:36:50|2284.1|2282.6|2284.02|2282.52|2284.1|2282.6|2284.02|2282.52|0
1644986220000|2022-02-16 04:37:00|2283.91|2282.41|2283.93|2282.43|2283.93|2282.43|2283.91|2282.41|0
1644986240000|2022-02-16 04:37:20|2284|2282.5|2284.15|2282.65|2284.15|2282.65|2284|2282.5|0
1644986280000|2022-02-16 04:38:00|2284.11|2282.61|2284.03|2282.53|2284.15|2282.65|2284.03|2282.53|0
1644986290000|2022-02-16 04:38:10|2283.94|2282.44|2284.03|2282.53|2284.03|2282.53|2283.93|2282.43|0
1644986300000|2022-02-16 04:38:20|2284.07|2282.57|2284.16|2282.66|2284.16|2282.66|2284.07|2282.57|0
1644986320000|2022-02-16 04:38:40|2284.23|2282.73|2284.37|2282.87|2284.37|2282.87|2284.23|2282.73|0
1644986330000|2022-02-16 04:38:50|2284.25|2282.75|2284.29|2282.79|2284.29|2282.79|2284.25|2282.75|0
1644986340000|2022-02-16 04:39:00|2284.37|2282.87|2284.38|2282.88|2284.39|2282.89|2284.25|2282.75|0
1644986350000|2022-02-16 04:39:10|2284.39|2282.89|2284.39|2282.89|2284.39|2282.89|2284.37|2282.87|0
1644986360000|2022-02-16 04:39:20|2284.42|2282.92|2284.48|2282.98|2284.48|2282.98|2284.42|2282.92|0
1644986370000|2022-02-16 04:39:30|2284.51|2283.01|2284.48|2282.98|2284.6|2283.1|2284.48|2282.98|0
1644986400000|2022-02-16 04:40:00|2284.49|2282.99|2284.48|2282.98|2284.49|2282.99|2284.48|2282.98|0
1644986420000|2022-02-16 04:40:20|2284.49|2282.99|2284.39|2282.89|2284.49|2282.99|2284.38|2282.88|0
1644986450000|2022-02-16 04:40:50|2284.42|2282.92|2284.39|2282.89|2284.48|2282.98|2284.39|2282.89|0
1644986470000|2022-02-16 04:41:10|2284.43|2282.93|2284.48|2282.98|2284.49|2282.99|2284.43|2282.93|0
1644986480000|2022-02-16 04:41:20|2284.39|2282.89|2284.39|2282.89|2284.39|2282.89|2284.39|2282.89|0
1644986490000|2022-02-16 04:41:30|2284.28|2282.78|2284.05|2282.55|2284.28|2282.78|2284.05|2282.55|0
1644986500000|2022-02-16 04:41:40|2284.08|2282.58|2284.16|2282.66|2284.16|2282.66|2284.08|2282.58|0
1644986530000|2022-02-16 04:42:10|2284.09|2282.59|2283.95|2282.45|2284.09|2282.59|2283.95|2282.45|0
1644986550000|2022-02-16 04:42:30|2283.96|2282.46|2283.96|2282.46|2283.96|2282.46|2283.96|2282.46|0
1644986570000|2022-02-16 04:42:50|2283.97|2282.47|2283.97|2282.47|2283.97|2282.47|2283.96|2282.46|0
1644986580000|2022-02-16 04:43:00|2284.04|2282.54|2284.18|2282.68|2284.18|2282.68|2284.04|2282.54|0
1644986620000|2022-02-16 04:43:40|2284.19|2282.69|2284.28|2282.78|2284.28|2282.78|2284.19|2282.69|0
1644986630000|2022-02-16 04:43:50|2284.32|2282.82|2284.4|2282.9|2284.4|2282.9|2284.32|2282.82|0
1644986640000|2022-02-16 04:44:00|2284.49|2282.99|2284.42|2282.92|2284.51|2283.01|2284.42|2282.92|0
1644986650000|2022-02-16 04:44:10|2284.45|2282.95|2284.51|2283.01|2284.51|2283.01|2284.45|2282.95|0
1644986660000|2022-02-16 04:44:20|2284.42|2282.92|2284.4|2282.9|2284.42|2282.92|2284.4|2282.9|0
1644986700000|2022-02-16 04:45:00|2284.47|2282.97|2284.61|2283.11|2284.62|2283.12|2284.47|2282.97|0
1644986710000|2022-02-16 04:45:10|2284.62|2283.12|2284.62|2283.12|2284.62|2283.12|2284.62|2283.12|0
1644986720000|2022-02-16 04:45:20|2284.66|2283.16|2284.68|2283.18|2284.71|2283.21|2284.66|2283.16|0
1644986730000|2022-02-16 04:45:30|2284.62|2283.12|2284.83|2283.33|2284.83|2283.33|2284.62|2283.12|0
1644986800000|2022-02-16 04:46:40|2284.82|2283.32|2284.83|2283.33|2284.83|2283.33|2284.82|2283.32|0
1644986820000|2022-02-16 04:47:00|2284.82|2283.32|2284.82|2283.32|2284.82|2283.32|2284.82|2283.32|0
1644986830000|2022-02-16 04:47:10|2284.83|2283.33|2284.83|2283.33|2284.83|2283.33|2284.82|2283.32|0
1644986860000|2022-02-16 04:47:40|2285.58|2284.08|2285.58|2284.08|2285.58|2284.08|2285.58|2284.08|0
1644986920000|2022-02-16 04:48:40|2285.57|2284.07|2285.37|2283.87|2285.57|2284.07|2285.36|2283.86|0
1644986940000|2022-02-16 04:49:00|2285.41|2283.91|2285.46|2283.96|2285.46|2283.96|2285.41|2283.91|0
1644986960000|2022-02-16 04:49:20|2285.43|2283.93|2285.37|2283.87|2285.43|2283.93|2285.37|2283.87|0
1644986970000|2022-02-16 04:49:30|2285.41|2283.91|2285.48|2283.98|2285.48|2283.98|2285.41|2283.91|0
1644986980000|2022-02-16 04:49:40|2285.46|2283.96|2285.47|2283.97|2285.47|2283.97|2285.46|2283.96|0
1644986990000|2022-02-16 04:49:50|2285.48|2283.98|2285.56|2284.06|2285.6|2284.1|2285.47|2283.97|0
1644987000000|2022-02-16 04:50:00|2285.48|2283.98|2285.48|2283.98|2285.48|2283.98|2285.48|2283.98|0
1644987010000|2022-02-16 04:50:10|2285.51|2284.01|2285.48|2283.98|2285.6|2284.1|2285.48|2283.98|0
1644987020000|2022-02-16 04:50:20|2285.51|2284.01|2285.6|2284.1|2285.6|2284.1|2285.51|2284.01|0
1644987030000|2022-02-16 04:50:30|2285.63|2284.13|2285.69|2284.19|2285.69|2284.19|2285.63|2284.13|0
1644987050000|2022-02-16 04:50:50|2285.6|2284.1|2285.6|2284.1|2285.6|2284.1|2285.6|2284.1|0
1644987060000|2022-02-16 04:51:00|2285.63|2284.13|2285.69|2284.19|2285.69|2284.19|2285.63|2284.13|0
1644987070000|2022-02-16 04:51:10|2285.7|2284.2|2285.7|2284.2|2285.7|2284.2|2285.7|2284.2|0
1644987080000|2022-02-16 04:51:20|2285.74|2284.24|2285.92|2284.42|2285.92|2284.42|2285.74|2284.24|0
1644987090000|2022-02-16 04:51:30|2285.83|2284.33|2285.82|2284.32|2285.83|2284.33|2285.82|2284.32|0
1644987100000|2022-02-16 04:51:40|2285.83|2284.33|2285.82|2284.32|2285.83|2284.33|2285.82|2284.32|0
1644987120000|2022-02-16 04:52:00|2285.81|2284.31|2285.69|2284.19|2285.81|2284.31|2285.69|2284.19|0
1644987160000|2022-02-16 04:52:40|2285.72|2284.22|2285.72|2284.22|2285.72|2284.22|2285.72|2284.22|0
1644987170000|2022-02-16 04:52:50|2285.81|2284.31|2285.82|2284.32|2285.82|2284.32|2285.81|2284.31|0
1644987180000|2022-02-16 04:53:00|2285.91|2284.41|2285.83|2284.33|2285.92|2284.42|2285.82|2284.32|0
1644987190000|2022-02-16 04:53:10|2285.82|2284.32|2285.82|2284.32|2285.82|2284.32|2285.82|2284.32|0
1644987200000|2022-02-16 04:53:20|2285.83|2284.33|2285.83|2284.33|2285.91|2284.41|2285.82|2284.32|0
1644987210000|2022-02-16 04:53:30|2285.82|2284.32|2285.92|2284.42|2285.92|2284.42|2285.82|2284.32|0
1644987230000|2022-02-16 04:53:50|2285.93|2284.43|2286.13|2284.63|2286.13|2284.63|2285.93|2284.43|0
1644987240000|2022-02-16 04:54:00|2286.17|2284.67|2286.25|2284.75|2286.25|2284.75|2286.17|2284.67|0
1644987250000|2022-02-16 04:54:10|2286.26|2284.76|2286.37|2284.87|2286.37|2284.87|2286.26|2284.76|0
1644987260000|2022-02-16 04:54:20|2286.34|2284.84|2286.28|2284.78|2286.34|2284.84|2286.28|2284.78|0
1644987280000|2022-02-16 04:54:40|2286.27|2284.77|2286.27|2284.77|2286.27|2284.77|2286.27|2284.77|0
1644987300000|2022-02-16 04:55:00|2286.28|2284.78|2286.71|2285.21|2286.71|2285.21|2286.28|2284.78|0
1644987310000|2022-02-16 04:55:10|2286.73|2285.23|2286.73|2285.23|2286.93|2285.43|2286.73|2285.23|0
1644987320000|2022-02-16 04:55:20|2286.74|2285.24|2286.73|2285.23|2286.74|2285.24|2286.73|2285.23|0
1644987330000|2022-02-16 04:55:30|2286.71|2285.21|2286.5|2285|2286.71|2285.21|2286.5|2285|0
1644987340000|2022-02-16 04:55:40|2286.51|2285.01|2286.59|2285.09|2286.6|2285.1|2286.51|2285.01|0
1644987350000|2022-02-16 04:55:50|2286.63|2285.13|2286.71|2285.21|2286.71|2285.21|2286.63|2285.13|0
1644987370000|2022-02-16 04:56:10|2286.72|2285.22|2286.73|2285.23|2286.73|2285.23|2286.72|2285.22|0
1644987380000|2022-02-16 04:56:20|2286.79|2285.29|2286.93|2285.43|2286.93|2285.43|2286.79|2285.29|0
1644987400000|2022-02-16 04:56:40|2286.94|2285.44|2286.95|2285.45|2286.96|2285.46|2286.94|2285.44|0
1644987420000|2022-02-16 04:57:00|2286.94|2285.44|2286.95|2285.45|2286.95|2285.45|2286.94|2285.44|0
1644987430000|2022-02-16 04:57:10|2286.96|2285.46|2286.96|2285.46|2286.96|2285.46|2286.95|2285.45|0
1644987450000|2022-02-16 04:57:30|2286.95|2285.45|2286.82|2285.32|2286.96|2285.46|2286.82|2285.32|0
1644987460000|2022-02-16 04:57:40|2286.78|2285.28|2286.73|2285.23|2286.78|2285.28|2286.73|2285.23|0
1644987470000|2022-02-16 04:57:50|2286.74|2285.24|2286.73|2285.23|2286.74|2285.24|2286.73|2285.23|0
1644987480000|2022-02-16 04:58:00|2286.74|2285.24|2286.73|2285.23|2286.74|2285.24|2286.73|2285.23|0
1644987500000|2022-02-16 04:58:20|2286.72|2285.22|2286.72|2285.22|2286.72|2285.22|2286.72|2285.22|0
1644987510000|2022-02-16 04:58:30|2286.73|2285.23|2286.93|2285.43|2286.94|2285.44|2286.73|2285.23|0
1644987520000|2022-02-16 04:58:40|2286.95|2285.45|2286.93|2285.43|2286.95|2285.45|2286.93|2285.43|0
1644987530000|2022-02-16 04:58:50|2286.94|2285.44|2286.82|2285.32|2286.95|2285.45|2286.82|2285.32|0
1644987540000|2022-02-16 04:59:00|2286.78|2285.28|2286.73|2285.23|2286.78|2285.28|2286.73|2285.23|0
1644987560000|2022-02-16 04:59:20|2286.74|2285.24|2286.95|2285.45|2286.95|2285.45|2286.74|2285.24|0
1644987600000|2022-02-16 05:00:00|2286.96|2285.46|2286.95|2285.45|2286.96|2285.46|2286.95|2285.45|0
1644987620000|2022-02-16 05:00:20|2286.94|2285.44|2286.83|2285.33|2286.95|2285.45|2286.82|2285.32|0
1644987630000|2022-02-16 05:00:30|2286.86|2285.36|2286.83|2285.33|2286.96|2285.46|2286.83|2285.33|0
1644987640000|2022-02-16 05:00:40|2286.86|2285.36|2286.96|2285.46|2286.96|2285.46|2286.86|2285.36|0
1644987650000|2022-02-16 05:00:50|2286.98|2285.48|2286.98|2285.48|2286.98|2285.48|2286.98|2285.48|0
1644987660000|2022-02-16 05:01:00|2287.05|2285.55|2287.42|2285.92|2287.42|2285.92|2287.05|2285.55|0
1644987670000|2022-02-16 05:01:10|2287.44|2285.94|2287.88|2286.38|2287.88|2286.38|2287.44|2285.94|0
1644987680000|2022-02-16 05:01:20|2287.87|2286.37|2287.66|2286.16|2287.87|2286.37|2287.65|2286.15|0
1644987690000|2022-02-16 05:01:30|2287.7|2286.2|2287.76|2286.26|2287.88|2286.38|2287.66|2286.16|0
1644987700000|2022-02-16 05:01:40|2287.75|2286.25|2287.73|2286.23|2287.82|2286.32|2287.66|2286.16|0
1644987710000|2022-02-16 05:01:50|2287.72|2286.22|2287.81|2286.31|2287.82|2286.32|2287.72|2286.22|0
1644987720000|2022-02-16 05:02:00|2287.78|2286.28|2287.94|2286.44|2287.94|2286.44|2287.72|2286.22|0
1644987730000|2022-02-16 05:02:10|2287.95|2286.45|2288.04|2286.54|2288.16|2286.66|2287.94|2286.44|0
1644987740000|2022-02-16 05:02:20|2288.08|2286.58|2287.95|2286.45|2288.18|2286.68|2287.95|2286.45|0
1644987750000|2022-02-16 05:02:30|2287.97|2286.47|2288.18|2286.68|2288.27|2286.77|2287.97|2286.47|0
1644987760000|2022-02-16 05:02:40|2288.14|2286.64|2288.19|2286.69|2288.19|2286.69|2288.06|2286.56|0
1644987780000|2022-02-16 05:03:00|2288.18|2286.68|2288.18|2286.68|2288.18|2286.68|2288.18|2286.68|0
1644987790000|2022-02-16 05:03:10|2288.19|2286.69|2288.19|2286.69|2288.19|2286.69|2288.19|2286.69|0
1644987800000|2022-02-16 05:03:20|2288.18|2286.68|2288.18|2286.68|2288.18|2286.68|2288.18|2286.68|0
1644987810000|2022-02-16 05:03:30|2288.19|2286.69|2288.18|2286.68|2288.19|2286.69|2288.18|2286.68|0
1644987820000|2022-02-16 05:03:40|2288.19|2286.69|2288.19|2286.69|2288.19|2286.69|2288.18|2286.68|0
1644987830000|2022-02-16 05:03:50|2288.18|2286.68|2288.18|2286.68|2288.18|2286.68|2288.18|2286.68|0
1644987840000|2022-02-16 05:04:00|2288.11|2286.61|2288.07|2286.57|2288.18|2286.68|2287.97|2286.47|0
1644987850000|2022-02-16 05:04:10|2288.1|2286.6|2288.18|2286.68|2288.19|2286.69|2288.06|2286.56|0
1644987860000|2022-02-16 05:04:20|2288.19|2286.69|2288.19|2286.69|2288.19|2286.69|2288.18|2286.68|0
1644987880000|2022-02-16 05:04:40|2288.18|2286.68|2288.18|2286.68|2288.18|2286.68|2288.18|2286.68|0
1644987890000|2022-02-16 05:04:50|2288.19|2286.69|2288.19|2286.69|2288.19|2286.69|2288.19|2286.69|0
1644987900000|2022-02-16 05:05:00|2288.18|2286.68|2287.97|2286.47|2288.19|2286.69|2287.97|2286.47|0
1644987940000|2022-02-16 05:05:40|2287.98|2286.48|2287.97|2286.47|2287.98|2286.48|2287.97|2286.47|0
1644987950000|2022-02-16 05:05:50|2287.95|2286.45|2287.96|2286.46|2287.96|2286.46|2287.84|2286.34|0
1644987960000|2022-02-16 05:06:00|2287.95|2286.45|2287.73|2286.23|2287.95|2286.45|2287.73|2286.23|0
1644987970000|2022-02-16 05:06:10|2287.74|2286.24|2287.84|2286.34|2287.84|2286.34|2287.73|2286.23|0
1644987980000|2022-02-16 05:06:20|2287.87|2286.37|2287.95|2286.45|2287.95|2286.45|2287.87|2286.37|0
1644988010000|2022-02-16 05:06:50|2287.94|2286.44|2287.94|2286.44|2287.95|2286.45|2287.94|2286.44|0
1644988020000|2022-02-16 05:07:00|2287.95|2286.45|2287.94|2286.44|2287.95|2286.45|2287.94|2286.44|0
1644988030000|2022-02-16 05:07:10|2287.87|2286.37|2287.61|2286.11|2287.87|2286.37|2287.61|2286.11|0
1644988040000|2022-02-16 05:07:20|2287.65|2286.15|2287.6|2286.1|2287.73|2286.23|2287.6|2286.1|0
1644988050000|2022-02-16 05:07:30|2287.61|2286.11|2287.61|2286.11|2287.61|2286.11|2287.6|2286.1|0
1644988060000|2022-02-16 05:07:40|2287.65|2286.15|2287.73|2286.23|2287.73|2286.23|2287.65|2286.15|0
1644988070000|2022-02-16 05:07:50|2287.72|2286.22|2287.73|2286.23|2287.73|2286.23|2287.72|2286.22|0
1644988080000|2022-02-16 05:08:00|2287.7|2286.2|2287.51|2286.01|2287.7|2286.2|2287.51|2286.01|0
1644988090000|2022-02-16 05:08:10|2287.54|2286.04|2287.6|2286.1|2287.73|2286.23|2287.54|2286.04|0
1644988100000|2022-02-16 05:08:20|2287.56|2286.06|2287.61|2286.11|2287.61|2286.11|2287.51|2286.01|0
1644988110000|2022-02-16 05:08:30|2287.65|2286.15|2287.72|2286.22|2287.73|2286.23|2287.61|2286.11|0
1644988120000|2022-02-16 05:08:40|2287.65|2286.15|2287.72|2286.22|2287.72|2286.22|2287.51|2286.01|0
1644988140000|2022-02-16 05:09:00|2287.73|2286.23|2287.73|2286.23|2287.73|2286.23|2287.73|2286.23|0
1644988160000|2022-02-16 05:09:20|2287.72|2286.22|2287.72|2286.22|2287.72|2286.22|2287.72|2286.22|0
1644988170000|2022-02-16 05:09:30|2287.73|2286.23|2287.73|2286.23|2287.73|2286.23|2287.73|2286.23|0
1644988180000|2022-02-16 05:09:40|2287.74|2286.24|2287.95|2286.45|2287.95|2286.45|2287.74|2286.24|0
1644988190000|2022-02-16 05:09:50|2287.94|2286.44|2287.95|2286.45|2287.95|2286.45|2287.94|2286.44|0
1644988200000|2022-02-16 05:10:00|2287.94|2286.44|2287.83|2286.33|2287.94|2286.44|2287.73|2286.23|0
1644988210000|2022-02-16 05:10:10|2287.84|2286.34|2287.73|2286.23|2287.84|2286.34|2287.73|2286.23|0
1644988220000|2022-02-16 05:10:20|2287.72|2286.22|2287.73|2286.23|2287.73|2286.23|2287.72|2286.22|0
1644988230000|2022-02-16 05:10:30|2287.72|2286.22|2287.72|2286.22|2287.72|2286.22|2287.72|2286.22|0
1644988240000|2022-02-16 05:10:40|2287.73|2286.23|2287.94|2286.44|2287.94|2286.44|2287.73|2286.23|0
1644988250000|2022-02-16 05:10:50|2287.93|2286.43|2287.94|2286.44|2287.94|2286.44|2287.92|2286.42|0
1644988260000|2022-02-16 05:11:00|2287.95|2286.45|2288.16|2286.66|2288.16|2286.66|2287.95|2286.45|0
1644988270000|2022-02-16 05:11:10|2288.13|2286.63|2288.04|2286.54|2288.16|2286.66|2288.04|2286.54|0
1644988280000|2022-02-16 05:11:20|2288.03|2286.53|2287.95|2286.45|2288.04|2286.54|2287.95|2286.45|0
1644988290000|2022-02-16 05:11:30|2287.94|2286.44|2288.04|2286.54|2288.04|2286.54|2287.94|2286.44|0
1644988300000|2022-02-16 05:11:40|2288.03|2286.53|2287.94|2286.44|2288.03|2286.53|2287.94|2286.44|0
1644988310000|2022-02-16 05:11:50|2287.95|2286.45|2288.03|2286.53|2288.04|2286.54|2287.94|2286.44|0
1644988320000|2022-02-16 05:12:00|2287.99|2286.49|2288.04|2286.54|2288.04|2286.54|2287.94|2286.44|0
1644988330000|2022-02-16 05:12:10|2288.03|2286.53|2288.04|2286.54|2288.04|2286.54|2288.03|2286.53|0
1644988350000|2022-02-16 05:12:30|2288.08|2286.58|2288.18|2286.68|2288.18|2286.68|2288.08|2286.58|0
1644988360000|2022-02-16 05:12:40|2288.25|2286.75|2288.38|2286.88|2288.38|2286.88|2288.25|2286.75|0
1644988370000|2022-02-16 05:12:50|2288.32|2286.82|2288.18|2286.68|2288.32|2286.82|2288.18|2286.68|0
1644988380000|2022-02-16 05:13:00|2288.19|2286.69|2288.41|2286.91|2288.41|2286.91|2288.19|2286.69|0
1644988390000|2022-02-16 05:13:10|2288.42|2286.92|2288.53|2287.03|2288.54|2287.04|2288.42|2286.92|0
1644988400000|2022-02-16 05:13:20|2288.54|2287.04|2288.43|2286.93|2288.54|2287.04|2288.43|2286.93|0
1644988410000|2022-02-16 05:13:30|2288.44|2286.94|2288.55|2287.05|2288.67|2287.17|2288.44|2286.94|0
1644988420000|2022-02-16 05:13:40|2288.56|2287.06|2288.53|2287.03|2288.68|2287.18|2288.53|2287.03|0
1644988430000|2022-02-16 05:13:50|2288.5|2287|2288.53|2287.03|2288.53|2287.03|2288.44|2286.94|0
1644988440000|2022-02-16 05:14:00|2288.5|2287|2288.53|2287.03|2288.55|2287.05|2288.44|2286.94|0
1644988450000|2022-02-16 05:14:10|2288.52|2287.02|2288.44|2286.94|2288.52|2287.02|2288.43|2286.93|0
1644988460000|2022-02-16 05:14:20|2288.48|2286.98|2288.53|2287.03|2288.53|2287.03|2288.48|2286.98|0
1644988470000|2022-02-16 05:14:30|2288.55|2287.05|2288.67|2287.17|2288.67|2287.17|2288.55|2287.05|0
1644988480000|2022-02-16 05:14:40|2288.73|2287.23|2288.65|2287.15|2288.87|2287.37|2288.65|2287.15|0
1644988490000|2022-02-16 05:14:50|2288.66|2287.16|2288.69|2287.19|2288.76|2287.26|2288.65|2287.15|0
1644988500000|2022-02-16 05:15:00|2288.75|2287.25|2288.89|2287.39|2288.89|2287.39|2288.74|2287.24|0
1644988520000|2022-02-16 05:15:20|2288.87|2287.37|2288.88|2287.38|2288.89|2287.39|2288.87|2287.37|0
1644988530000|2022-02-16 05:15:30|2288.87|2287.37|2288.52|2287.02|2288.87|2287.37|2288.52|2287.02|0
1644988540000|2022-02-16 05:15:40|2288.48|2286.98|2288.5|2287|2288.52|2287.02|2288.41|2286.91|0
1644988550000|2022-02-16 05:15:50|2288.47|2286.97|2288.5|2287|2288.5|2287|2288.41|2286.91|0
1644988560000|2022-02-16 05:16:00|2288.52|2287.02|2288.64|2287.14|2288.65|2287.15|2288.52|2287.02|0
1644988570000|2022-02-16 05:16:10|2288.6|2287.1|2288.62|2287.12|2288.64|2287.14|2288.41|2286.91|0
1644988580000|2022-02-16 05:16:20|2288.59|2287.09|2288.5|2287|2288.59|2287.09|2288.4|2286.9|0
1644988600000|2022-02-16 05:16:40|2288.51|2287.01|2288.51|2287.01|2288.51|2287.01|2288.5|2287|0
1644988610000|2022-02-16 05:16:50|2288.63|2287.13|2288.5|2287|2288.64|2287.14|2288.5|2287|0
1644988620000|2022-02-16 05:17:00|2288.49|2286.99|2288.5|2287|2288.62|2287.12|2288.49|2286.99|0
1644988630000|2022-02-16 05:17:10|2288.49|2286.99|2288.5|2287|2288.5|2287|2288.49|2286.99|0
1644988640000|2022-02-16 05:17:20|2288.49|2286.99|2288.44|2286.94|2288.5|2287|2288.43|2286.93|0
1644988660000|2022-02-16 05:17:40|2288.43|2286.93|2288.68|2287.18|2288.68|2287.18|2288.43|2286.93|0
1644988670000|2022-02-16 05:17:50|2288.65|2287.15|2288.68|2287.18|2288.68|2287.18|2288.58|2287.08|0
1644988680000|2022-02-16 05:18:00|2288.59|2287.09|2288.58|2287.08|2288.68|2287.18|2288.58|2287.08|0
1644988710000|2022-02-16 05:18:30|2288.59|2287.09|2288.59|2287.09|2288.59|2287.09|2288.59|2287.09|0
1644988720000|2022-02-16 05:18:40|2288.58|2287.08|2288.58|2287.08|2288.58|2287.08|2288.58|2287.08|0
1644988750000|2022-02-16 05:19:10|2288.56|2287.06|2288.35|2286.85|2288.56|2287.06|2288.35|2286.85|0
1644988760000|2022-02-16 05:19:20|2288.34|2286.84|2288.22|2286.72|2288.34|2286.84|2288.21|2286.71|0
1644988770000|2022-02-16 05:19:30|2288.26|2286.76|2288.22|2286.72|2288.34|2286.84|2288.22|2286.72|0
1644988780000|2022-02-16 05:19:40|2288.23|2286.73|2288.22|2286.72|2288.34|2286.84|2288.21|2286.71|0
1644988790000|2022-02-16 05:19:50|2288.26|2286.76|2288.22|2286.72|2288.34|2286.84|2288.22|2286.72|0
1644988810000|2022-02-16 05:20:10|2288.21|2286.71|2288.12|2286.62|2288.21|2286.71|2288.12|2286.62|0
1644988830000|2022-02-16 05:20:30|2288|2286.5|2287.97|2286.47|2288|2286.5|2287.97|2286.47|0
1644988840000|2022-02-16 05:20:40|2288|2286.5|2288.1|2286.6|2288.1|2286.6|2287.98|2286.48|0
1644988860000|2022-02-16 05:21:00|2288.03|2286.53|2287.88|2286.38|2288.03|2286.53|2287.88|2286.38|0
1644988870000|2022-02-16 05:21:10|2287.89|2286.39|2287.89|2286.39|2287.89|2286.39|2287.89|2286.39|0
1644988890000|2022-02-16 05:21:30|2287.91|2286.41|2287.89|2286.39|2288|2286.5|2287.89|2286.39|0
1644988910000|2022-02-16 05:21:50|2287.91|2286.41|2288.12|2286.62|2288.12|2286.62|2287.91|2286.41|0
1644988950000|2022-02-16 05:22:30|2288.13|2286.63|2288.12|2286.62|2288.13|2286.63|2288.12|2286.62|0
1644988980000|2022-02-16 05:23:00|2288.13|2286.63|2288.13|2286.63|2288.13|2286.63|2288.13|2286.63|0
1644989000000|2022-02-16 05:23:20|2288.22|2286.72|2288.22|2286.72|2288.22|2286.72|2288.22|2286.72|0
1644989020000|2022-02-16 05:23:40|2288.26|2286.76|2288.22|2286.72|2288.34|2286.84|2288.22|2286.72|0
1644989030000|2022-02-16 05:23:50|2288.13|2286.63|2288.22|2286.72|2288.22|2286.72|2288.12|2286.62|0
1644989040000|2022-02-16 05:24:00|2288.26|2286.76|2288.24|2286.74|2288.34|2286.84|2288.22|2286.72|0
1644989050000|2022-02-16 05:24:10|2288.27|2286.77|2288.35|2286.85|2288.35|2286.85|2288.27|2286.77|0
1644989060000|2022-02-16 05:24:20|2288.39|2286.89|2288.44|2286.94|2288.44|2286.94|2288.39|2286.89|0
1644989070000|2022-02-16 05:24:30|2288.48|2286.98|2288.35|2286.85|2288.58|2287.08|2288.35|2286.85|0
1644989080000|2022-02-16 05:24:40|2288.39|2286.89|2288.43|2286.93|2288.44|2286.94|2288.34|2286.84|0
1644989090000|2022-02-16 05:24:50|2288.44|2286.94|2288.34|2286.84|2288.44|2286.94|2288.34|2286.84|0
1644989100000|2022-02-16 05:25:00|2288.37|2286.87|2288.34|2286.84|2288.43|2286.93|2288.34|2286.84|0
1644989110000|2022-02-16 05:25:10|2288.37|2286.87|2288.43|2286.93|2288.43|2286.93|2288.37|2286.87|0
1644989120000|2022-02-16 05:25:20|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|0
1644989140000|2022-02-16 05:25:40|2288.48|2286.98|2288.56|2287.06|2288.57|2287.07|2288.48|2286.98|0
1644989150000|2022-02-16 05:25:50|2288.57|2287.07|2288.35|2286.85|2288.58|2287.08|2288.35|2286.85|0
1644989160000|2022-02-16 05:26:00|2288.39|2286.89|2288.56|2287.06|2288.56|2287.06|2288.39|2286.89|0
1644989170000|2022-02-16 05:26:10|2288.53|2287.03|2288.44|2286.94|2288.53|2287.03|2288.44|2286.94|0
1644989180000|2022-02-16 05:26:20|2288.41|2286.91|2288.34|2286.84|2288.41|2286.91|2288.34|2286.84|0
1644989190000|2022-02-16 05:26:30|2288.37|2286.87|2288.34|2286.84|2288.43|2286.93|2288.34|2286.84|0
1644989200000|2022-02-16 05:26:40|2288.37|2286.87|2288.34|2286.84|2288.43|2286.93|2288.34|2286.84|0
1644989210000|2022-02-16 05:26:50|2288.36|2286.86|2288.36|2286.86|2288.45|2286.95|2288.36|2286.86|0
1644989240000|2022-02-16 05:27:20|2288.32|2286.82|2288.44|2286.94|2288.44|2286.94|2288.23|2286.73|0
1644989250000|2022-02-16 05:27:30|2288.4|2286.9|2288.34|2286.84|2288.44|2286.94|2288.34|2286.84|0
1644989280000|2022-02-16 05:28:00|2288.38|2286.88|2288.21|2286.71|2288.46|2286.96|2288.12|2286.62|0
1644989300000|2022-02-16 05:28:20|2288.12|2286.62|2288.34|2286.84|2288.34|2286.84|2288.12|2286.62|0
1644989310000|2022-02-16 05:28:30|2288.35|2286.85|2288.34|2286.84|2288.36|2286.86|2288.23|2286.73|0
1644989320000|2022-02-16 05:28:40|2288.23|2286.73|2288.21|2286.71|2288.23|2286.73|2288.12|2286.62|0
1644989330000|2022-02-16 05:28:50|2288.18|2286.68|2288.12|2286.62|2288.18|2286.68|2288.12|2286.62|0
1644989340000|2022-02-16 05:29:00|2288.11|2286.61|2288.12|2286.62|2288.12|2286.62|2288.11|2286.61|0
1644989350000|2022-02-16 05:29:10|2288.16|2286.66|2288.21|2286.71|2288.21|2286.71|2288.16|2286.66|0
1644989360000|2022-02-16 05:29:20|2288.18|2286.68|2288.12|2286.62|2288.18|2286.68|2288.12|2286.62|0
1644989370000|2022-02-16 05:29:30|2288.11|2286.61|2288.11|2286.61|2288.12|2286.62|2288.11|2286.61|0
1644989380000|2022-02-16 05:29:40|2288.07|2286.57|2287.99|2286.49|2288.07|2286.57|2287.99|2286.49|0
1644989390000|2022-02-16 05:29:50|2287.95|2286.45|2288.12|2286.62|2288.12|2286.62|2287.9|2286.4|0
1644989400000|2022-02-16 05:30:00|2288.21|2286.71|2288.12|2286.62|2288.23|2286.73|2287.9|2286.4|0
1644989410000|2022-02-16 05:30:10|2288.13|2286.63|2288.14|2286.64|2288.15|2286.65|2288.13|2286.63|0
1644989420000|2022-02-16 05:30:20|2288.15|2286.65|2288.15|2286.65|2288.15|2286.65|2288.15|2286.65|0
1644989430000|2022-02-16 05:30:30|2288.24|2286.74|2288.39|2286.89|2288.4|2286.9|2288.24|2286.74|0
1644989440000|2022-02-16 05:30:40|2288.37|2286.87|2288.37|2286.87|2288.37|2286.87|2288.37|2286.87|0
1644989450000|2022-02-16 05:30:50|2288.36|2286.86|2288.14|2286.64|2288.36|2286.86|2288.12|2286.62|0
1644989460000|2022-02-16 05:31:00|2288.1|2286.6|2288.14|2286.64|2288.14|2286.64|2288.01|2286.51|0
1644989480000|2022-02-16 05:31:20|2288.15|2286.65|2288.24|2286.74|2288.37|2286.87|2288.15|2286.65|0
1644989490000|2022-02-16 05:31:30|2288.25|2286.75|2288.37|2286.87|2288.37|2286.87|2288.25|2286.75|0
1644989500000|2022-02-16 05:31:40|2288.36|2286.86|2288.36|2286.86|2288.36|2286.86|2288.36|2286.86|0
1644989510000|2022-02-16 05:31:50|2288.37|2286.87|2288.37|2286.87|2288.37|2286.87|2288.37|2286.87|0
1644989520000|2022-02-16 05:32:00|2288.36|2286.86|2288.37|2286.87|2288.37|2286.87|2288.36|2286.86|0
1644989540000|2022-02-16 05:32:20|2288.38|2286.88|2288.37|2286.87|2288.38|2286.88|2288.37|2286.87|0
1644989560000|2022-02-16 05:32:40|2288.36|2286.86|2288.36|2286.86|2288.36|2286.86|2288.36|2286.86|0
1644989570000|2022-02-16 05:32:50|2288.37|2286.87|2288.37|2286.87|2288.37|2286.87|2288.36|2286.86|0
1644989590000|2022-02-16 05:33:10|2288.26|2286.76|2288.37|2286.87|2288.37|2286.87|2288.24|2286.74|0
1644989620000|2022-02-16 05:33:40|2288.41|2286.91|2288.37|2286.87|2288.46|2286.96|2288.37|2286.87|0
1644989640000|2022-02-16 05:34:00|2288.41|2286.91|2288.46|2286.96|2288.46|2286.96|2288.41|2286.91|0
1644989650000|2022-02-16 05:34:10|2288.43|2286.93|2288.37|2286.87|2288.43|2286.93|2288.37|2286.87|0
1644989680000|2022-02-16 05:34:40|2288.36|2286.86|2288.35|2286.85|2288.36|2286.86|2288.35|2286.85|0
1644989690000|2022-02-16 05:34:50|2288.36|2286.86|2288.13|2286.63|2288.36|2286.86|2288.12|2286.62|0
1644989700000|2022-02-16 05:35:00|2288.14|2286.64|2288.14|2286.64|2288.14|2286.64|2288.14|2286.64|0
1644989710000|2022-02-16 05:35:10|2288.15|2286.65|2288.15|2286.65|2288.15|2286.65|2288.15|2286.65|0
1644989720000|2022-02-16 05:35:20|2288.14|2286.64|2287.93|2286.43|2288.14|2286.64|2287.91|2286.41|0
1644989730000|2022-02-16 05:35:30|2287.94|2286.44|2287.92|2286.42|2287.94|2286.44|2287.92|2286.42|0
1644989740000|2022-02-16 05:35:40|2287.93|2286.43|2288.02|2286.52|2288.14|2286.64|2287.93|2286.43|0
1644989750000|2022-02-16 05:35:50|2288.03|2286.53|2288.15|2286.65|2288.15|2286.65|2288.02|2286.52|0
1644989760000|2022-02-16 05:36:00|2288.14|2286.64|2288.02|2286.52|2288.14|2286.64|2288.02|2286.52|0
1644989770000|2022-02-16 05:36:10|2287.98|2286.48|2287.92|2286.42|2287.98|2286.48|2287.91|2286.41|0
1644989780000|2022-02-16 05:36:20|2287.93|2286.43|2287.91|2286.41|2287.93|2286.43|2287.91|2286.41|0
1644989790000|2022-02-16 05:36:30|2287.92|2286.42|2287.9|2286.4|2287.92|2286.42|2287.8|2286.3|0
1644989800000|2022-02-16 05:36:40|2287.91|2286.41|2288.14|2286.64|2288.14|2286.64|2287.91|2286.41|0
1644989820000|2022-02-16 05:37:00|2288.17|2286.67|2288.14|2286.64|2288.23|2286.73|2288.14|2286.64|0
1644989830000|2022-02-16 05:37:10|2288.13|2286.63|2288.14|2286.64|2288.14|2286.64|2288.13|2286.63|0
1644989840000|2022-02-16 05:37:20|2288.13|2286.63|2288.13|2286.63|2288.14|2286.64|2288.13|2286.63|0
1644989850000|2022-02-16 05:37:30|2288.12|2286.62|2288.12|2286.62|2288.13|2286.63|2288.12|2286.62|0
1644989860000|2022-02-16 05:37:40|2288.13|2286.63|2288.12|2286.62|2288.13|2286.63|2288.12|2286.62|0
1644989870000|2022-02-16 05:37:50|2288.13|2286.63|2288.14|2286.64|2288.14|2286.64|2288.12|2286.62|0
1644989890000|2022-02-16 05:38:10|2288.15|2286.65|2288.15|2286.65|2288.15|2286.65|2288.15|2286.65|0
1644989900000|2022-02-16 05:38:20|2288.16|2286.66|2288.17|2286.67|2288.17|2286.67|2288.16|2286.66|0
1644989910000|2022-02-16 05:38:30|2288.15|2286.65|2288.17|2286.67|2288.17|2286.67|2288.15|2286.65|0
1644989920000|2022-02-16 05:38:40|2288.2|2286.7|2288.37|2286.87|2288.39|2286.89|2288.2|2286.7|0
1644989930000|2022-02-16 05:38:50|2288.3|2286.8|2288.17|2286.67|2288.3|2286.8|2288.16|2286.66|0
1644989940000|2022-02-16 05:39:00|2288.16|2286.66|2288.17|2286.67|2288.17|2286.67|2288.03|2286.53|0
1644989990000|2022-02-16 05:39:50|2288.13|2286.63|2288.17|2286.67|2288.17|2286.67|2288.05|2286.55|0
1644990000000|2022-02-16 05:40:00|2288.18|2286.68|2288.05|2286.55|2288.19|2286.69|2288.05|2286.55|0
1644990010000|2022-02-16 05:40:10|2288.08|2286.58|2288.05|2286.55|2288.18|2286.68|2288.05|2286.55|0
1644990020000|2022-02-16 05:40:20|2288.04|2286.54|2288.05|2286.55|2288.05|2286.55|2288.04|2286.54|0
1644990030000|2022-02-16 05:40:30|2288.08|2286.58|2288.17|2286.67|2288.17|2286.67|2288.05|2286.55|0
1644990040000|2022-02-16 05:40:40|2288.13|2286.63|2287.94|2286.44|2288.13|2286.63|2287.94|2286.44|0
1644990060000|2022-02-16 05:41:00|2287.95|2286.45|2287.94|2286.44|2287.95|2286.45|2287.94|2286.44|0
1644990110000|2022-02-16 05:41:50|2287.93|2286.43|2287.72|2286.22|2287.93|2286.43|2287.7|2286.2|0
1644990140000|2022-02-16 05:42:20|2287.73|2286.23|2287.7|2286.2|2287.94|2286.44|2287.7|2286.2|0
1644990190000|2022-02-16 05:43:10|2287.71|2286.21|2287.71|2286.21|2287.71|2286.21|2287.71|2286.21|0
1644990210000|2022-02-16 05:43:30|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|2287.8|2286.3|0
1644990230000|2022-02-16 05:43:50|2287.81|2286.31|2288.03|2286.53|2288.03|2286.53|2287.81|2286.31|0
1644990240000|2022-02-16 05:44:00|2287.91|2286.41|2288.03|2286.53|2288.03|2286.53|2287.89|2286.39|0
1644990250000|2022-02-16 05:44:10|2287.99|2286.49|2288.02|2286.52|2288.02|2286.52|2287.89|2286.39|0
1644990260000|2022-02-16 05:44:20|2288.03|2286.53|2287.82|2286.32|2288.03|2286.53|2287.82|2286.32|0
1644990270000|2022-02-16 05:44:30|2287.8|2286.3|2287.61|2286.11|2287.8|2286.3|2287.6|2286.1|0
1644990280000|2022-02-16 05:44:40|2287.64|2286.14|2287.82|2286.32|2287.82|2286.32|2287.64|2286.14|0
1644990290000|2022-02-16 05:44:50|2287.78|2286.28|2287.82|2286.32|2287.82|2286.32|2287.69|2286.19|0
1644990300000|2022-02-16 05:45:00|2287.81|2286.31|2287.82|2286.32|2287.82|2286.32|2287.69|2286.19|0
1644990320000|2022-02-16 05:45:20|2287.89|2286.39|2288.03|2286.53|2288.03|2286.53|2287.89|2286.39|0
1644990340000|2022-02-16 05:45:40|2288.04|2286.54|2288.03|2286.53|2288.04|2286.54|2288.03|2286.53|0
1644990350000|2022-02-16 05:45:50|2288.04|2286.54|2288.04|2286.54|2288.25|2286.75|2288.04|2286.54|0
1644990360000|2022-02-16 05:46:00|2288.05|2286.55|2288.04|2286.54|2288.26|2286.76|2288.04|2286.54|0
1644990370000|2022-02-16 05:46:10|2288.05|2286.55|2288.05|2286.55|2288.06|2286.56|2288.04|2286.54|0
1644990380000|2022-02-16 05:46:20|2288.12|2286.62|2288.28|2286.78|2288.28|2286.78|2288.12|2286.62|0
1644990390000|2022-02-16 05:46:30|2288.26|2286.76|2288.27|2286.77|2288.28|2286.78|2288.26|2286.76|0
1644990400000|2022-02-16 05:46:40|2288.28|2286.78|2288.27|2286.77|2288.28|2286.78|2288.26|2286.76|0
1644990410000|2022-02-16 05:46:50|2288.28|2286.78|2288.28|2286.78|2288.28|2286.78|2288.28|2286.78|0
1644990420000|2022-02-16 05:47:00|2288.35|2286.85|2288.49|2286.99|2288.49|2286.99|2288.35|2286.85|0
1644990460000|2022-02-16 05:47:40|2288.48|2286.98|2288.49|2286.99|2288.49|2286.99|2288.48|2286.98|0
1644990470000|2022-02-16 05:47:50|2288.48|2286.98|2288.49|2286.99|2288.49|2286.99|2288.48|2286.98|0
1644990480000|2022-02-16 05:48:00|2288.53|2287.03|2288.72|2287.22|2288.72|2287.22|2288.5|2287|0
1644990490000|2022-02-16 05:48:10|2288.71|2287.21|2288.72|2287.22|2288.72|2287.22|2288.71|2287.21|0
1644990500000|2022-02-16 05:48:20|2288.68|2287.18|2288.72|2287.22|2288.72|2287.22|2288.6|2287.1|0
1644990520000|2022-02-16 05:48:40|2288.69|2287.19|2288.61|2287.11|2288.69|2287.19|2288.61|2287.11|0
1644990530000|2022-02-16 05:48:50|2288.52|2287.02|2288.6|2287.1|2288.6|2287.1|2288.5|2287|0
1644990540000|2022-02-16 05:49:00|2288.59|2287.09|2288.5|2287|2288.6|2287.1|2288.5|2287|0
1644990550000|2022-02-16 05:49:10|2288.54|2287.04|2288.5|2287|2288.59|2287.09|2288.5|2287|0
1644990560000|2022-02-16 05:49:20|2288.54|2287.04|2288.71|2287.21|2288.71|2287.21|2288.54|2287.04|0
1644990580000|2022-02-16 05:49:40|2288.7|2287.2|2288.35|2286.85|2288.7|2287.2|2288.35|2286.85|0
1644990590000|2022-02-16 05:49:50|2288.32|2286.82|2288.26|2286.76|2288.32|2286.82|2288.26|2286.76|0
1644990600000|2022-02-16 05:50:00|2288.25|2286.75|2288.13|2286.63|2288.25|2286.75|2288.12|2286.62|0
1644990610000|2022-02-16 05:50:10|2288.17|2286.67|2288.35|2286.85|2288.35|2286.85|2288.17|2286.67|0
1644990620000|2022-02-16 05:50:20|2288.31|2286.81|2288.35|2286.85|2288.35|2286.85|2288.26|2286.76|0
1644990640000|2022-02-16 05:50:40|2288.31|2286.81|2288.35|2286.85|2288.35|2286.85|2288.25|2286.75|0
1644990650000|2022-02-16 05:50:50|2288.32|2286.82|2288.35|2286.85|2288.35|2286.85|2288.26|2286.76|0
1644990660000|2022-02-16 05:51:00|2288.36|2286.86|2288.49|2286.99|2288.5|2287|2288.36|2286.86|0
1644990670000|2022-02-16 05:51:10|2288.45|2286.95|2288.37|2286.87|2288.45|2286.95|2288.37|2286.87|0
1644990680000|2022-02-16 05:51:20|2288.33|2286.83|2288.35|2286.85|2288.35|2286.85|2288.26|2286.76|0
1644990690000|2022-02-16 05:51:30|2288.32|2286.82|2288.35|2286.85|2288.35|2286.85|2288.26|2286.76|0
1644990710000|2022-02-16 05:51:50|2288.32|2286.82|2288.26|2286.76|2288.32|2286.82|2288.26|2286.76|0
1644990720000|2022-02-16 05:52:00|2288.27|2286.77|2288.35|2286.85|2288.37|2286.87|2288.27|2286.77|0
1644990740000|2022-02-16 05:52:20|2288.36|2286.86|2288.37|2286.87|2288.37|2286.87|2288.35|2286.85|0
1644990750000|2022-02-16 05:52:30|2288.4|2286.9|2288.59|2287.09|2288.71|2287.21|2288.4|2286.9|0
1644990760000|2022-02-16 05:52:40|2288.6|2287.1|2288.59|2287.09|2288.61|2287.11|2288.59|2287.09|0
1644990770000|2022-02-16 05:52:50|2288.56|2287.06|2288.28|2286.78|2288.56|2287.06|2288.28|2286.78|0
1644990780000|2022-02-16 05:53:00|2288.27|2286.77|2288.15|2286.65|2288.27|2286.77|2288.04|2286.54|0
1644990790000|2022-02-16 05:53:10|2288.18|2286.68|2288.26|2286.76|2288.26|2286.76|2288.18|2286.68|0
1644990800000|2022-02-16 05:53:20|2288.27|2286.77|2288.37|2286.87|2288.37|2286.87|2288.27|2286.77|0
1644990810000|2022-02-16 05:53:30|2288.36|2286.86|2288.37|2286.87|2288.37|2286.87|2288.26|2286.76|0
1644990820000|2022-02-16 05:53:40|2288.35|2286.85|2288.26|2286.76|2288.35|2286.85|2288.26|2286.76|0
1644990840000|2022-02-16 05:54:00|2288.25|2286.75|2288.13|2286.63|2288.25|2286.75|2288.13|2286.63|0
1644990860000|2022-02-16 05:54:20|2288.22|2286.72|2288.21|2286.71|2288.22|2286.72|2288.21|2286.71|0
1644990870000|2022-02-16 05:54:30|2288.22|2286.72|2288.13|2286.63|2288.22|2286.72|2288.13|2286.63|0
1644990880000|2022-02-16 05:54:40|2288.17|2286.67|2288.22|2286.72|2288.22|2286.72|2288.17|2286.67|0
1644990900000|2022-02-16 05:55:00|2288.19|2286.69|2288.34|2286.84|2288.35|2286.85|2288.12|2286.62|0
1644990910000|2022-02-16 05:55:10|2288.37|2286.87|2288.34|2286.84|2288.44|2286.94|2288.34|2286.84|0
1644990920000|2022-02-16 05:55:20|2288.43|2286.93|2288.34|2286.84|2288.43|2286.93|2288.33|2286.83|0
1644990930000|2022-02-16 05:55:30|2288.33|2286.83|2288.33|2286.83|2288.34|2286.84|2288.33|2286.83|0
1644990940000|2022-02-16 05:55:40|2288.29|2286.79|2288.19|2286.69|2288.29|2286.79|2288.1|2286.6|0
1644990950000|2022-02-16 05:55:50|2288.23|2286.73|2288.33|2286.83|2288.33|2286.83|2288.23|2286.73|0
1644990960000|2022-02-16 05:56:00|2288.31|2286.81|2288.2|2286.7|2288.31|2286.81|2288.19|2286.69|0
1644990970000|2022-02-16 05:56:10|2288.23|2286.73|2288.32|2286.82|2288.33|2286.83|2288.23|2286.73|0
1644990980000|2022-02-16 05:56:20|2288.31|2286.81|2288.53|2287.03|2288.53|2287.03|2288.31|2286.81|0
1644990990000|2022-02-16 05:56:30|2288.55|2287.05|2288.76|2287.26|2288.76|2287.26|2288.53|2287.03|0
1644991000000|2022-02-16 05:56:40|2288.83|2287.33|2288.98|2287.48|2288.98|2287.48|2288.83|2287.33|0
1644991010000|2022-02-16 05:56:50|2288.99|2287.49|2288.98|2287.48|2288.99|2287.49|2288.98|2287.48|0
1644991020000|2022-02-16 05:57:00|2288.99|2287.49|2289.12|2287.62|2289.12|2287.62|2288.99|2287.49|0
1644991030000|2022-02-16 05:57:10|2289.11|2287.61|2289.08|2287.58|2289.11|2287.61|2289.08|2287.58|0
1644991040000|2022-02-16 05:57:20|2289.02|2287.52|2289.01|2287.51|2289.11|2287.61|2289.01|2287.51|0
1644991050000|2022-02-16 05:57:30|2289|2287.5|2288.77|2287.27|2289|2287.5|2288.77|2287.27|0
1644991060000|2022-02-16 05:57:40|2288.7|2287.2|2288.54|2287.04|2288.7|2287.2|2288.54|2287.04|0
1644991070000|2022-02-16 05:57:50|2288.56|2287.06|2288.56|2287.06|2288.56|2287.06|2288.56|2287.06|0
1644991080000|2022-02-16 05:58:00|2288.7|2287.2|2288.99|2287.49|2288.99|2287.49|2288.7|2287.2|0
1644991090000|2022-02-16 05:58:10|2289|2287.5|2288.87|2287.37|2289.01|2287.51|2288.87|2287.37|0
1644991100000|2022-02-16 05:58:20|2288.88|2287.38|2288.88|2287.38|2288.89|2287.39|2288.87|2287.37|0
1644991110000|2022-02-16 05:58:30|2288.87|2287.37|2288.9|2287.4|2289.03|2287.53|2288.87|2287.37|0
1644991120000|2022-02-16 05:58:40|2289|2287.5|2289.02|2287.52|2289.24|2287.74|2289|2287.5|0
1644991130000|2022-02-16 05:58:50|2289.03|2287.53|2289.02|2287.52|2289.03|2287.53|2288.9|2287.4|0
1644991140000|2022-02-16 05:59:00|2288.95|2287.45|2288.9|2287.4|2288.95|2287.45|2288.8|2287.3|0
1644991150000|2022-02-16 05:59:10|2288.94|2287.44|2289.12|2287.62|2289.23|2287.73|2288.89|2287.39|0
1644991160000|2022-02-16 05:59:20|2289.15|2287.65|2289.11|2287.61|2289.24|2287.74|2289.11|2287.61|0
1644991170000|2022-02-16 05:59:30|2289.12|2287.62|2288.87|2287.37|2289.12|2287.62|2288.87|2287.37|0
1644991180000|2022-02-16 05:59:40|2288.99|2287.49|2289.01|2287.51|2289.01|2287.51|2288.87|2287.37|0
1644991190000|2022-02-16 05:59:50|2289|2287.5|2289|2287.5|2289.01|2287.51|2289|2287.5|0
1644991200000|2022-02-16 06:00:00|2289.01|2287.51|2288.77|2287.27|2289.01|2287.51|2288.76|2287.26|0
1644991210000|2022-02-16 06:00:10|2288.78|2287.28|2288.66|2287.16|2288.78|2287.28|2288.65|2287.15|0
1644991220000|2022-02-16 06:00:20|2288.64|2287.14|2288.65|2287.15|2288.78|2287.28|2288.64|2287.14|0
1644991230000|2022-02-16 06:00:30|2288.56|2287.06|2288.64|2287.14|2288.77|2287.27|2288.55|2287.05|0
1644991240000|2022-02-16 06:00:40|2288.65|2287.15|2288.55|2287.05|2288.65|2287.15|2288.55|2287.05|0
1644991250000|2022-02-16 06:00:50|2288.54|2287.04|2288.79|2287.29|2288.79|2287.29|2288.54|2287.04|0
1644991260000|2022-02-16 06:01:00|2288.8|2287.3|2288.93|2287.43|2288.93|2287.43|2288.67|2287.17|0
1644991270000|2022-02-16 06:01:10|2288.96|2287.46|2289.06|2287.56|2289.06|2287.56|2288.93|2287.43|0
1644991280000|2022-02-16 06:01:20|2289.03|2287.53|2288.84|2287.34|2289.03|2287.53|2288.72|2287.22|0
1644991290000|2022-02-16 06:01:30|2288.85|2287.35|2288.96|2287.46|2288.96|2287.46|2288.84|2287.34|0
1644991300000|2022-02-16 06:01:40|2288.99|2287.49|2289.13|2287.63|2289.13|2287.63|2288.99|2287.49|0
1644991310000|2022-02-16 06:01:50|2289.1|2287.6|2289.34|2287.84|2289.34|2287.84|2289|2287.5|0
1644991320000|2022-02-16 06:02:00|2289.32|2287.82|2289.55|2288.05|2289.55|2288.05|2289.31|2287.81|0
1644991330000|2022-02-16 06:02:10|2289.62|2288.12|2289.37|2287.87|2289.62|2288.12|2289.36|2287.86|0
1644991340000|2022-02-16 06:02:20|2289.38|2287.88|2289.36|2287.86|2289.47|2287.97|2289.36|2287.86|0
1644991350000|2022-02-16 06:02:30|2289.37|2287.87|2289.36|2287.86|2289.46|2287.96|2289.36|2287.86|0
1644991360000|2022-02-16 06:02:40|2289.37|2287.87|2289.46|2287.96|2289.46|2287.96|2289.37|2287.87|0
1644991370000|2022-02-16 06:02:50|2289.49|2287.99|2289.59|2288.09|2289.59|2288.09|2289.49|2287.99|0
1644991380000|2022-02-16 06:03:00|2289.56|2288.06|2289.43|2287.93|2289.56|2288.06|2289.37|2287.87|0
1644991390000|2022-02-16 06:03:10|2289.37|2287.87|2289.21|2287.71|2289.37|2287.87|2289.12|2287.62|0
1644991400000|2022-02-16 06:03:20|2289.22|2287.72|2289.34|2287.84|2289.34|2287.84|2289.21|2287.71|0
1644991410000|2022-02-16 06:03:30|2289.35|2287.85|2289.56|2288.06|2289.56|2288.06|2289.35|2287.85|0
1644991420000|2022-02-16 06:03:40|2289.53|2288.03|2289.36|2287.86|2289.56|2288.06|2289.35|2287.85|0
1644991430000|2022-02-16 06:03:50|2289.35|2287.85|2289.34|2287.84|2289.35|2287.85|2289.34|2287.84|0
1644991440000|2022-02-16 06:04:00|2289.33|2287.83|2289.12|2287.62|2289.33|2287.83|2289.12|2287.62|0
1644991450000|2022-02-16 06:04:10|2289.1|2287.6|2289.1|2287.6|2289.1|2287.6|2289.1|2287.6|0
1644991460000|2022-02-16 06:04:20|2289.03|2287.53|2288.88|2287.38|2289.03|2287.53|2288.88|2287.38|0
1644991470000|2022-02-16 06:04:30|2288.87|2287.37|2288.87|2287.37|2288.87|2287.37|2288.87|2287.37|0
1644991480000|2022-02-16 06:04:40|2288.86|2287.36|2288.73|2287.23|2288.86|2287.36|2288.64|2287.14|0
1644991490000|2022-02-16 06:04:50|2288.64|2287.14|2288.61|2287.11|2288.64|2287.14|2288.61|2287.11|0
1644991500000|2022-02-16 06:05:00|2288.58|2287.08|2288.36|2286.86|2288.58|2287.08|2288.36|2286.86|0
1644991510000|2022-02-16 06:05:10|2288.35|2286.85|2288.15|2286.65|2288.35|2286.85|2288.14|2286.64|0
1644991520000|2022-02-16 06:05:20|2288.17|2286.67|2288.17|2286.67|2288.26|2286.76|2288.16|2286.66|0
1644991540000|2022-02-16 06:05:40|2288.18|2286.68|2288.26|2286.76|2288.27|2286.77|2288.18|2286.68|0
1644991550000|2022-02-16 06:05:50|2288.27|2286.77|2288.27|2286.77|2288.27|2286.77|2288.26|2286.76|0
1644991560000|2022-02-16 06:06:00|2288.31|2286.81|2288.26|2286.76|2288.39|2286.89|2288.26|2286.76|0
1644991570000|2022-02-16 06:06:10|2288.25|2286.75|2288.14|2286.64|2288.25|2286.75|2288.14|2286.64|0
1644991580000|2022-02-16 06:06:20|2288.15|2286.65|2288.35|2286.85|2288.36|2286.86|2288.14|2286.64|0
1644991590000|2022-02-16 06:06:30|2288.36|2286.86|2288.36|2286.86|2288.36|2286.86|2288.36|2286.86|0
1644991600000|2022-02-16 06:06:40|2288.35|2286.85|2288.35|2286.85|2288.36|2286.86|2288.35|2286.85|0
1644991610000|2022-02-16 06:06:50|2288.36|2286.86|2288.36|2286.86|2288.36|2286.86|2288.35|2286.85|0
1644991620000|2022-02-16 06:07:00|2288.35|2286.85|2288.35|2286.85|2288.36|2286.86|2288.35|2286.85|0
1644991640000|2022-02-16 06:07:20|2288.33|2286.83|2288.13|2286.63|2288.33|2286.83|2288.13|2286.63|0
1644991650000|2022-02-16 06:07:30|2288.14|2286.64|2288.13|2286.63|2288.23|2286.73|2288.13|2286.63|0
1644991660000|2022-02-16 06:07:40|2288.17|2286.67|2288.13|2286.63|2288.22|2286.72|2288.13|2286.63|0
1644991670000|2022-02-16 06:07:50|2288.12|2286.62|2288.11|2286.61|2288.13|2286.63|2288.11|2286.61|0
1644991680000|2022-02-16 06:08:00|2288.12|2286.62|2288.13|2286.63|2288.22|2286.72|2288.11|2286.61|0
1644991690000|2022-02-16 06:08:10|2288.14|2286.64|2288.23|2286.73|2288.23|2286.73|2288.14|2286.64|0
1644991710000|2022-02-16 06:08:30|2288.2|2286.7|2288.13|2286.63|2288.22|2286.72|2288.13|2286.63|0
1644991720000|2022-02-16 06:08:40|2288.11|2286.61|2288.11|2286.61|2288.11|2286.61|2288.11|2286.61|0
1644991730000|2022-02-16 06:08:50|2288.1|2286.6|2287.67|2286.17|2288.1|2286.6|2287.67|2286.17|0
1644991740000|2022-02-16 06:09:00|2287.71|2286.21|2287.67|2286.17|2287.76|2286.26|2287.67|2286.17|0
1644991750000|2022-02-16 06:09:10|2287.68|2286.18|2287.9|2286.4|2287.9|2286.4|2287.68|2286.18|0
1644991760000|2022-02-16 06:09:20|2287.91|2286.41|2287.92|2286.42|2287.92|2286.42|2287.9|2286.4|0
1644991770000|2022-02-16 06:09:30|2287.93|2286.43|2287.92|2286.42|2287.93|2286.43|2287.92|2286.42|0
1644991780000|2022-02-16 06:09:40|2287.88|2286.38|2287.8|2286.3|2287.88|2286.38|2287.8|2286.3|0
1644991800000|2022-02-16 06:10:00|2287.76|2286.26|2287.58|2286.08|2287.76|2286.26|2287.58|2286.08|0
1644991810000|2022-02-16 06:10:10|2287.49|2285.99|2287.69|2286.19|2287.69|2286.19|2287.47|2285.97|0
1644991830000|2022-02-16 06:10:30|2287.7|2286.2|2287.92|2286.42|2287.92|2286.42|2287.69|2286.19|0
1644991840000|2022-02-16 06:10:40|2287.9|2286.4|2287.9|2286.4|2287.9|2286.4|2287.9|2286.4|0
1644991850000|2022-02-16 06:10:50|2287.87|2286.37|2287.9|2286.4|2287.91|2286.41|2287.77|2286.27|0
1644991860000|2022-02-16 06:11:00|2287.92|2286.42|2287.92|2286.42|2287.92|2286.42|2287.92|2286.42|0
1644991870000|2022-02-16 06:11:10|2287.93|2286.43|2288.15|2286.65|2288.15|2286.65|2287.93|2286.43|0
1644991880000|2022-02-16 06:11:20|2288.19|2286.69|2288.37|2286.87|2288.47|2286.97|2288.19|2286.69|0
1644991890000|2022-02-16 06:11:30|2288.38|2286.88|2288.47|2286.97|2288.47|2286.97|2288.38|2286.88|0
1644991920000|2022-02-16 06:12:00|2288.59|2287.09|2288.71|2287.21|2288.71|2287.21|2288.59|2287.09|0
1644991930000|2022-02-16 06:12:10|2288.67|2287.17|2288.61|2287.11|2288.67|2287.17|2288.61|2287.11|0
1644991950000|2022-02-16 06:12:30|2288.6|2287.1|2288.48|2286.98|2288.6|2287.1|2288.39|2286.89|0
1644991960000|2022-02-16 06:12:40|2288.5|2287|2288.84|2287.34|2288.84|2287.34|2288.49|2286.99|0
1644991970000|2022-02-16 06:12:50|2288.83|2287.33|2288.82|2287.32|2288.83|2287.33|2288.82|2287.32|0
1644991980000|2022-02-16 06:13:00|2288.79|2287.29|2288.61|2287.11|2288.79|2287.29|2288.61|2287.11|0
1644991990000|2022-02-16 06:13:10|2288.6|2287.1|2288.71|2287.21|2288.71|2287.21|2288.6|2287.1|0
1644992000000|2022-02-16 06:13:20|2288.72|2287.22|2288.71|2287.21|2288.84|2287.34|2288.71|2287.21|0
1644992010000|2022-02-16 06:13:30|2288.74|2287.24|2288.71|2287.21|2288.84|2287.34|2288.71|2287.21|0
1644992020000|2022-02-16 06:13:40|2288.83|2287.33|2288.82|2287.32|2288.83|2287.33|2288.82|2287.32|0
1644992040000|2022-02-16 06:14:00|2288.79|2287.29|2288.59|2287.09|2288.79|2287.29|2288.59|2287.09|0
1644992050000|2022-02-16 06:14:10|2288.55|2287.05|2288.59|2287.09|2288.6|2287.1|2288.47|2286.97|0
1644992070000|2022-02-16 06:14:30|2288.6|2287.1|2288.69|2287.19|2288.81|2287.31|2288.6|2287.1|0
1644992080000|2022-02-16 06:14:40|2288.66|2287.16|2288.59|2287.09|2288.66|2287.16|2288.59|2287.09|0
1644992090000|2022-02-16 06:14:50|2288.6|2287.1|2288.69|2287.19|2288.69|2287.19|2288.6|2287.1|0
1644992100000|2022-02-16 06:15:00|2288.68|2287.18|2288.68|2287.18|2288.69|2287.19|2288.68|2287.18|0
1644992110000|2022-02-16 06:15:10|2288.69|2287.19|2288.69|2287.19|2288.69|2287.19|2288.68|2287.18|0
1644992120000|2022-02-16 06:15:20|2288.7|2287.2|2288.69|2287.19|2288.7|2287.2|2288.69|2287.19|0
1644992130000|2022-02-16 06:15:30|2288.7|2287.2|2288.59|2287.09|2288.71|2287.21|2288.59|2287.09|0
1644992150000|2022-02-16 06:15:50|2288.57|2287.07|2288.36|2286.86|2288.57|2287.07|2288.36|2286.86|0
1644992160000|2022-02-16 06:16:00|2288.32|2286.82|2288.47|2286.97|2288.47|2286.97|2288.24|2286.74|0
1644992170000|2022-02-16 06:16:10|2288.5|2287|2288.81|2287.31|2288.81|2287.31|2288.5|2287|0
1644992180000|2022-02-16 06:16:20|2288.8|2287.3|2288.79|2287.29|2288.81|2287.31|2288.79|2287.29|0
1644992190000|2022-02-16 06:16:30|2288.8|2287.3|2288.81|2287.31|2288.81|2287.31|2288.8|2287.3|0
1644992200000|2022-02-16 06:16:40|2288.8|2287.3|2288.8|2287.3|2288.81|2287.31|2288.8|2287.3|0
1644992210000|2022-02-16 06:16:50|2288.81|2287.31|2288.81|2287.31|2288.81|2287.31|2288.81|2287.31|0
1644992220000|2022-02-16 06:17:00|2288.82|2287.32|2288.83|2287.33|2288.83|2287.33|2288.82|2287.32|0
1644992230000|2022-02-16 06:17:10|2288.82|2287.32|2288.82|2287.32|2288.82|2287.32|2288.82|2287.32|0
1644992260000|2022-02-16 06:17:40|2288.83|2287.33|2288.85|2287.35|2288.85|2287.35|2288.83|2287.33|0
1644992270000|2022-02-16 06:17:50|2288.86|2287.36|2289.08|2287.58|2289.08|2287.58|2288.85|2287.35|0
1644992280000|2022-02-16 06:18:00|2289.09|2287.59|2289.3|2287.8|2289.3|2287.8|2289.08|2287.58|0
1644992290000|2022-02-16 06:18:10|2289.31|2287.81|2289.4|2287.9|2289.4|2287.9|2289.31|2287.81|0
1644992300000|2022-02-16 06:18:20|2289.52|2288.02|2289.4|2287.9|2289.54|2288.04|2289.4|2287.9|0
1644992310000|2022-02-16 06:18:30|2289.39|2287.89|2289.39|2287.89|2289.4|2287.9|2289.39|2287.89|0
1644992320000|2022-02-16 06:18:40|2289.4|2287.9|2289.53|2288.03|2289.54|2288.04|2289.4|2287.9|0
1644992330000|2022-02-16 06:18:50|2289.52|2288.02|2289.52|2288.02|2289.53|2288.03|2289.52|2288.02|0
1644992340000|2022-02-16 06:19:00|2289.49|2287.99|2289.29|2287.79|2289.49|2287.99|2289.29|2287.79|0
1644992350000|2022-02-16 06:19:10|2289.3|2287.8|2289.35|2287.85|2289.4|2287.9|2289.29|2287.79|0
1644992360000|2022-02-16 06:19:20|2289.3|2287.8|2289.28|2287.78|2289.3|2287.8|2289.28|2287.78|0
1644992370000|2022-02-16 06:19:30|2289.3|2287.8|2289.3|2287.8|2289.3|2287.8|2289.3|2287.8|0
1644992390000|2022-02-16 06:19:50|2289.39|2287.89|2289.52|2288.02|2289.52|2288.02|2289.39|2287.89|0
1644992400000|2022-02-16 06:20:00|2289.53|2288.03|2289.52|2288.02|2289.54|2288.04|2289.4|2287.9|0
1644992410000|2022-02-16 06:20:10|2289.53|2288.03|2289.52|2288.02|2289.53|2288.03|2289.52|2288.02|0
1644992430000|2022-02-16 06:20:30|2289.49|2287.99|2289.4|2287.9|2289.49|2287.99|2289.39|2287.89|0
1644992450000|2022-02-16 06:20:50|2289.31|2287.81|2289.4|2287.9|2289.4|2287.9|2289.3|2287.8|0
1644992460000|2022-02-16 06:21:00|2289.39|2287.89|2289.39|2287.89|2289.39|2287.89|2289.3|2287.8|0
1644992470000|2022-02-16 06:21:10|2289.4|2287.9|2289.4|2287.9|2289.4|2287.9|2289.39|2287.89|0
1644992480000|2022-02-16 06:21:20|2289.37|2287.87|2289.31|2287.81|2289.37|2287.87|2289.31|2287.81|0
1644992490000|2022-02-16 06:21:30|2289.3|2287.8|2289.31|2287.81|2289.31|2287.81|2289.3|2287.8|0
1644992500000|2022-02-16 06:21:40|2289.3|2287.8|2289.31|2287.81|2289.31|2287.81|2289.3|2287.8|0
1644992510000|2022-02-16 06:21:50|2289.38|2287.88|2289.74|2288.24|2289.74|2288.24|2289.38|2287.88|0
1644992520000|2022-02-16 06:22:00|2289.71|2288.21|2289.63|2288.13|2289.74|2288.24|2289.63|2288.13|0
1644992540000|2022-02-16 06:22:20|2289.66|2288.16|2289.63|2288.13|2289.76|2288.26|2289.63|2288.13|0
1644992550000|2022-02-16 06:22:30|2289.64|2288.14|2289.63|2288.13|2289.76|2288.26|2289.63|2288.13|0
1644992560000|2022-02-16 06:22:40|2289.64|2288.14|2289.75|2288.25|2289.76|2288.26|2289.64|2288.14|0
1644992570000|2022-02-16 06:22:50|2289.76|2288.26|2289.76|2288.26|2289.77|2288.27|2289.75|2288.25|0
1644992580000|2022-02-16 06:23:00|2289.77|2288.27|2289.76|2288.26|2289.77|2288.27|2289.76|2288.26|0
1644992590000|2022-02-16 06:23:10|2289.74|2288.24|2289.54|2288.04|2289.74|2288.24|2289.54|2288.04|0
1644992600000|2022-02-16 06:23:20|2289.57|2288.07|2289.52|2288.02|2289.63|2288.13|2289.52|2288.02|0
1644992620000|2022-02-16 06:23:40|2289.51|2288.01|2289.51|2288.01|2289.52|2288.02|2289.51|2288.01|0
1644992630000|2022-02-16 06:23:50|2289.52|2288.02|2289.51|2288.01|2289.52|2288.02|2289.51|2288.01|0
1644992640000|2022-02-16 06:24:00|2289.52|2288.02|2289.3|2287.8|2289.52|2288.02|2289.3|2287.8|0
1644992650000|2022-02-16 06:24:10|2289.29|2287.79|2289.31|2287.81|2289.31|2287.81|2289.29|2287.79|0
1644992660000|2022-02-16 06:24:20|2289.38|2287.88|2289.52|2288.02|2289.52|2288.02|2289.38|2287.88|0
1644992670000|2022-02-16 06:24:30|2289.53|2288.03|2289.54|2288.04|2289.54|2288.04|2289.53|2288.03|0
1644992700000|2022-02-16 06:25:00|2289.52|2288.02|2289.54|2288.04|2289.54|2288.04|2289.41|2287.91|0
1644992720000|2022-02-16 06:25:20|2289.55|2288.05|2289.55|2288.05|2289.55|2288.05|2289.55|2288.05|0
1644992730000|2022-02-16 06:25:30|2289.54|2288.04|2289.52|2288.02|2289.54|2288.04|2289.52|2288.02|0
1644992750000|2022-02-16 06:25:50|2289.51|2288.01|2289.4|2287.9|2289.51|2288.01|2289.3|2287.8|0
1644992760000|2022-02-16 06:26:00|2289.31|2287.81|2289.3|2287.8|2289.31|2287.81|2289.3|2287.8|0
1644992770000|2022-02-16 06:26:10|2289.31|2287.81|2289.39|2287.89|2289.4|2287.9|2289.31|2287.81|0
1644992780000|2022-02-16 06:26:20|2289.35|2287.85|2289.3|2287.8|2289.35|2287.85|2289.3|2287.8|0
1644992790000|2022-02-16 06:26:30|2289.33|2287.83|2289.4|2287.9|2289.4|2287.9|2289.33|2287.83|0
1644992810000|2022-02-16 06:26:50|2289.37|2287.87|2289.44|2287.94|2289.44|2287.94|2289.31|2287.81|0
1644992820000|2022-02-16 06:27:00|2289.53|2288.03|2289.31|2287.81|2289.53|2288.03|2289.31|2287.81|0
1644992830000|2022-02-16 06:27:10|2289.35|2287.85|2289.3|2287.8|2289.4|2287.9|2289.3|2287.8|0
1644992840000|2022-02-16 06:27:20|2289.37|2287.87|2289.52|2288.02|2289.52|2288.02|2289.37|2287.87|0
1644992850000|2022-02-16 06:27:30|2289.51|2288.01|2289.3|2287.8|2289.51|2288.01|2289.3|2287.8|0
1644992860000|2022-02-16 06:27:40|2289.37|2287.87|2289.51|2288.01|2289.52|2288.02|2289.37|2287.87|0
1644992870000|2022-02-16 06:27:50|2289.52|2288.02|2289.52|2288.02|2289.52|2288.02|2289.51|2288.01|0
1644992880000|2022-02-16 06:28:00|2289.49|2287.99|2289.52|2288.02|2289.54|2288.04|2289.4|2287.9|0
1644992890000|2022-02-16 06:28:10|2289.53|2288.03|2289.53|2288.03|2289.54|2288.04|2289.53|2288.03|0
1644992900000|2022-02-16 06:28:20|2289.52|2288.02|2289.31|2287.81|2289.52|2288.02|2289.09|2287.59|0
1644992910000|2022-02-16 06:28:30|2289.32|2287.82|2289.33|2287.83|2289.33|2287.83|2289.32|2287.82|0
1644992930000|2022-02-16 06:28:50|2289.31|2287.81|2289.31|2287.81|2289.31|2287.81|2289.31|2287.81|0
1644992940000|2022-02-16 06:29:00|2289.32|2287.82|2289.1|2287.6|2289.33|2287.83|2289.1|2287.6|0
1644992950000|2022-02-16 06:29:10|2289.09|2287.59|2288.97|2287.47|2289.09|2287.59|2288.97|2287.47|0
1644992960000|2022-02-16 06:29:20|2288.99|2287.49|2289.1|2287.6|2289.1|2287.6|2288.99|2287.49|0
1644992980000|2022-02-16 06:29:40|2289.12|2287.62|2289.21|2287.71|2289.33|2287.83|2289.12|2287.62|0
1644992990000|2022-02-16 06:29:50|2289.24|2287.74|2289.33|2287.83|2289.33|2287.83|2289.24|2287.74|0
1644993000000|2022-02-16 06:30:00|2289.29|2287.79|2289.12|2287.62|2289.29|2287.79|2289.12|2287.62|0
1644993010000|2022-02-16 06:30:10|2289.13|2287.63|2289.22|2287.72|2289.36|2287.86|2289.13|2287.63|0
1644993030000|2022-02-16 06:30:30|2289.23|2287.73|2289.35|2287.85|2289.35|2287.85|2289.22|2287.72|0
1644993040000|2022-02-16 06:30:40|2289.34|2287.84|2289.36|2287.86|2289.36|2287.86|2289.22|2287.72|0
1644993050000|2022-02-16 06:30:50|2289.32|2287.82|2289.36|2287.86|2289.36|2287.86|2289.23|2287.73|0
1644993060000|2022-02-16 06:31:00|2289.37|2287.87|2289.58|2288.08|2289.59|2288.09|2289.37|2287.87|0
1644993070000|2022-02-16 06:31:10|2289.54|2288.04|2289.57|2288.07|2289.58|2288.08|2289.45|2287.95|0
1644993080000|2022-02-16 06:31:20|2289.58|2288.08|2289.58|2288.08|2289.58|2288.08|2289.58|2288.08|0
1644993090000|2022-02-16 06:31:30|2289.59|2288.09|2289.58|2288.08|2289.59|2288.09|2289.58|2288.08|0
1644993100000|2022-02-16 06:31:40|2289.59|2288.09|2289.8|2288.3|2289.8|2288.3|2289.59|2288.09|0
1644993110000|2022-02-16 06:31:50|2289.77|2288.27|2289.68|2288.18|2289.77|2288.27|2289.68|2288.18|0
1644993120000|2022-02-16 06:32:00|2289.72|2288.22|2289.82|2288.32|2289.92|2288.42|2289.72|2288.22|0
1644993130000|2022-02-16 06:32:10|2289.83|2288.33|2289.82|2288.32|2289.83|2288.33|2289.82|2288.32|0
1644993140000|2022-02-16 06:32:20|2289.83|2288.33|2289.71|2288.21|2289.83|2288.33|2289.69|2288.19|0
1644993150000|2022-02-16 06:32:30|2289.7|2288.2|2289.71|2288.21|2289.71|2288.21|2289.7|2288.2|0
1644993160000|2022-02-16 06:32:40|2289.7|2288.2|2289.7|2288.2|2289.71|2288.21|2289.7|2288.2|0
1644993170000|2022-02-16 06:32:50|2289.71|2288.21|2289.71|2288.21|2289.71|2288.21|2289.7|2288.2|0
1644993180000|2022-02-16 06:33:00|2289.7|2288.2|2289.71|2288.21|2289.71|2288.21|2289.7|2288.2|0
1644993200000|2022-02-16 06:33:20|2289.7|2288.2|2289.84|2288.34|2289.84|2288.34|2289.7|2288.2|0
1644993220000|2022-02-16 06:33:40|2289.87|2288.37|2289.89|2288.39|2290.08|2288.58|2289.85|2288.35|0
1644993230000|2022-02-16 06:33:50|2289.87|2288.37|2289.76|2288.26|2289.87|2288.37|2289.66|2288.16|0
1644993240000|2022-02-16 06:34:00|2289.8|2288.3|2289.88|2288.38|2289.89|2288.39|2289.76|2288.26|0
1644993250000|2022-02-16 06:34:10|2289.95|2288.45|2289.97|2288.47|2290.1|2288.6|2289.95|2288.45|0
1644993260000|2022-02-16 06:34:20|2289.94|2288.44|2290.31|2288.81|2290.31|2288.81|2289.88|2288.38|0
1644993270000|2022-02-16 06:34:30|2290.38|2288.88|2290.74|2289.24|2290.74|2289.24|2290.38|2288.88|0
1644993280000|2022-02-16 06:34:40|2290.71|2289.21|2290.49|2288.99|2290.71|2289.21|2290.39|2288.89|0
1644993290000|2022-02-16 06:34:50|2290.5|2289|2290.71|2289.21|2290.71|2289.21|2290.5|2289|0
1644993300000|2022-02-16 06:35:00|2290.65|2289.15|2290.48|2288.98|2290.65|2289.15|2290.36|2288.86|0
1644993310000|2022-02-16 06:35:10|2290.49|2288.99|2290.69|2289.19|2290.7|2289.2|2290.49|2288.99|0
1644993320000|2022-02-16 06:35:20|2290.62|2289.12|2290.47|2288.97|2290.69|2289.19|2290.46|2288.96|0
1644993330000|2022-02-16 06:35:30|2290.46|2288.96|2290.46|2288.96|2290.57|2289.07|2290.46|2288.96|0
1644993340000|2022-02-16 06:35:40|2290.47|2288.97|2290.67|2289.17|2290.67|2289.17|2290.47|2288.97|0
1644993350000|2022-02-16 06:35:50|2290.68|2289.18|2290.68|2289.18|2290.68|2289.18|2290.68|2289.18|0
1644993360000|2022-02-16 06:36:00|2290.69|2289.19|2290.69|2289.19|2290.69|2289.19|2290.67|2289.17|0
1644993380000|2022-02-16 06:36:20|2290.67|2289.17|2290.46|2288.96|2290.67|2289.17|2290.46|2288.96|0
1644993390000|2022-02-16 06:36:30|2290.47|2288.97|2290.89|2289.39|2290.89|2289.39|2290.47|2288.97|0
1644993400000|2022-02-16 06:36:40|2290.86|2289.36|2290.67|2289.17|2290.89|2289.39|2290.67|2289.17|0
1644993420000|2022-02-16 06:37:00|2290.71|2289.21|2290.67|2289.17|2290.78|2289.28|2290.67|2289.17|0
1644993440000|2022-02-16 06:37:20|2290.81|2289.31|2291.1|2289.6|2291.19|2289.69|2290.81|2289.31|0
1644993450000|2022-02-16 06:37:30|2291.03|2289.53|2290.89|2289.39|2291.03|2289.53|2290.88|2289.38|0
1644993460000|2022-02-16 06:37:40|2290.96|2289.46|2290.89|2289.39|2291.1|2289.6|2290.89|2289.39|0
1644993470000|2022-02-16 06:37:50|2290.96|2289.46|2291.1|2289.6|2291.11|2289.61|2290.96|2289.46|0
1644993480000|2022-02-16 06:38:00|2291.11|2289.61|2291.12|2289.62|2291.12|2289.62|2291.11|2289.61|0
1644993500000|2022-02-16 06:38:20|2291.11|2289.61|2291.33|2289.83|2291.33|2289.83|2291.11|2289.61|0
1644993520000|2022-02-16 06:38:40|2291.26|2289.76|2291.1|2289.6|2291.26|2289.76|2291.1|2289.6|0
1644993540000|2022-02-16 06:39:00|2291.12|2289.62|2290.98|2289.48|2291.12|2289.62|2290.98|2289.48|0
1644993550000|2022-02-16 06:39:10|2290.97|2289.47|2290.98|2289.48|2290.98|2289.48|2290.97|2289.47|0
1644993570000|2022-02-16 06:39:30|2290.95|2289.45|2291.32|2289.82|2291.33|2289.83|2290.89|2289.39|0
1644993580000|2022-02-16 06:39:40|2291.28|2289.78|2291.2|2289.7|2291.28|2289.78|2290.98|2289.48|0
1644993590000|2022-02-16 06:39:50|2291.19|2289.69|2291.2|2289.7|2291.2|2289.7|2291.19|2289.69|0
1644993600000|2022-02-16 06:40:00|2291.19|2289.69|2291.19|2289.69|2291.19|2289.69|2291.1|2289.6|0
1644993610000|2022-02-16 06:40:10|2291.21|2289.71|2291.1|2289.6|2291.21|2289.71|2290.88|2289.38|0
1644993620000|2022-02-16 06:40:20|2291.09|2289.59|2291.33|2289.83|2291.33|2289.83|2290.88|2289.38|0
1644993640000|2022-02-16 06:40:40|2291.29|2289.79|2291.34|2289.84|2291.34|2289.84|2291.12|2289.62|0
1644993650000|2022-02-16 06:40:50|2291.33|2289.83|2291.34|2289.84|2291.34|2289.84|2291.33|2289.83|0
1644993670000|2022-02-16 06:41:10|2291.35|2289.85|2291.37|2289.87|2291.37|2289.87|2291.35|2289.85|0
1644993680000|2022-02-16 06:41:20|2291.38|2289.88|2291.38|2289.88|2291.38|2289.88|2291.37|2289.87|0
1644993690000|2022-02-16 06:41:30|2291.34|2289.84|2291.36|2289.86|2291.38|2289.88|2291.25|2289.75|0
1644993700000|2022-02-16 06:41:40|2291.37|2289.87|2291.59|2290.09|2291.6|2290.1|2291.37|2289.87|0
1644993710000|2022-02-16 06:41:50|2291.58|2290.08|2291.59|2290.09|2291.6|2290.1|2291.58|2290.08|0
1644993720000|2022-02-16 06:42:00|2291.6|2290.1|2291.46|2289.96|2291.69|2290.19|2291.46|2289.96|0
1644993730000|2022-02-16 06:42:10|2291.47|2289.97|2291.39|2289.89|2291.6|2290.1|2291.39|2289.89|0
1644993750000|2022-02-16 06:42:30|2291.37|2289.87|2291.15|2289.65|2291.37|2289.87|2291.15|2289.65|0
1644993760000|2022-02-16 06:42:40|2291.14|2289.64|2291.14|2289.64|2291.36|2289.86|2290.94|2289.44|0
1644993770000|2022-02-16 06:42:50|2291.15|2289.65|2291.37|2289.87|2291.37|2289.87|2291.15|2289.65|0
1644993780000|2022-02-16 06:43:00|2291.34|2289.84|2291.15|2289.65|2291.34|2289.84|2291.14|2289.64|0
1644993790000|2022-02-16 06:43:10|2291.14|2289.64|2291.14|2289.64|2291.15|2289.65|2291.14|2289.64|0
1644993800000|2022-02-16 06:43:20|2291.15|2289.65|2291.15|2289.65|2291.15|2289.65|2291.14|2289.64|0
1644993820000|2022-02-16 06:43:40|2291.17|2289.67|2291.16|2289.66|2291.17|2289.67|2291.15|2289.65|0
1644993830000|2022-02-16 06:43:50|2291.17|2289.67|2291.17|2289.67|2291.17|2289.67|2291.17|2289.67|0
1644993840000|2022-02-16 06:44:00|2291.16|2289.66|2290.95|2289.45|2291.16|2289.66|2290.94|2289.44|0
1644993850000|2022-02-16 06:44:10|2290.94|2289.44|2290.94|2289.44|2290.95|2289.45|2290.94|2289.44|0
1644993860000|2022-02-16 06:44:20|2290.93|2289.43|2290.93|2289.43|2290.93|2289.43|2290.93|2289.43|0
1644993900000|2022-02-16 06:45:00|2290.91|2289.41|2290.91|2289.41|2290.91|2289.41|2290.91|2289.41|0
1644993910000|2022-02-16 06:45:10|2290.98|2289.48|2291.12|2289.62|2291.13|2289.63|2290.98|2289.48|0
1644993920000|2022-02-16 06:45:20|2291.13|2289.63|2291.35|2289.85|2291.35|2289.85|2291.13|2289.63|0
1644993930000|2022-02-16 06:45:30|2291.36|2289.86|2291.56|2290.06|2291.57|2290.07|2291.35|2289.85|0
1644993940000|2022-02-16 06:45:40|2291.57|2290.07|2291.62|2290.12|2291.63|2290.13|2291.56|2290.06|0
1644993950000|2022-02-16 06:45:50|2291.63|2290.13|2291.41|2289.91|2291.63|2290.13|2291.41|2289.91|0
1644993960000|2022-02-16 06:46:00|2291.34|2289.84|2291.3|2289.8|2291.34|2289.84|2291.2|2289.7|0
1644993970000|2022-02-16 06:46:10|2291.29|2289.79|2291.2|2289.7|2291.42|2289.92|2291.2|2289.7|0
1644993980000|2022-02-16 06:46:20|2291.19|2289.69|2291.07|2289.57|2291.2|2289.7|2291.07|2289.57|0
1644993990000|2022-02-16 06:46:30|2291.08|2289.58|2290.97|2289.47|2291.08|2289.58|2290.97|2289.47|0
1644994010000|2022-02-16 06:46:50|2290.98|2289.48|2290.97|2289.47|2290.98|2289.48|2290.97|2289.47|0
1644994020000|2022-02-16 06:47:00|2291.01|2289.51|2291.06|2289.56|2291.06|2289.56|2291.01|2289.51|0
1644994030000|2022-02-16 06:47:10|2291.1|2289.6|2291.2|2289.7|2291.2|2289.7|2291.1|2289.6|0
1644994040000|2022-02-16 06:47:20|2291.19|2289.69|2291.06|2289.56|2291.19|2289.69|2291.06|2289.56|0
1644994050000|2022-02-16 06:47:30|2291.03|2289.53|2290.97|2289.47|2291.03|2289.53|2290.97|2289.47|0
1644994080000|2022-02-16 06:48:00|2290.98|2289.48|2290.99|2289.49|2290.99|2289.49|2290.98|2289.48|0
1644994090000|2022-02-16 06:48:10|2290.98|2289.48|2290.98|2289.48|2290.98|2289.48|2290.97|2289.47|0
1644994100000|2022-02-16 06:48:20|2290.99|2289.49|2290.99|2289.49|2291|2289.5|2290.99|2289.49|0
1644994110000|2022-02-16 06:48:30|2291|2289.5|2291|2289.5|2291|2289.5|2291|2289.5|0
1644994120000|2022-02-16 06:48:40|2291.01|2289.51|2291|2289.5|2291.02|2289.52|2291|2289.5|0
1644994130000|2022-02-16 06:48:50|2291.01|2289.51|2291.01|2289.51|2291.01|2289.51|2291.01|2289.51|0
1644994140000|2022-02-16 06:49:00|2291|2289.5|2291.02|2289.52|2291.02|2289.52|2291|2289.5|0
1644994160000|2022-02-16 06:49:20|2291|2289.5|2291.01|2289.51|2291.01|2289.51|2290.89|2289.39|0
1644994170000|2022-02-16 06:49:30|2291.02|2289.52|2291.02|2289.52|2291.02|2289.52|2291.02|2289.52|0
1644994190000|2022-02-16 06:49:50|2291.03|2289.53|2291.05|2289.55|2291.05|2289.55|2291.03|2289.53|0
1644994200000|2022-02-16 06:50:00|2291.03|2289.53|2291.04|2289.54|2291.05|2289.55|2291.03|2289.53|0
1644994210000|2022-02-16 06:50:10|2291.05|2289.55|2291.02|2289.52|2291.05|2289.55|2291.02|2289.52|0
1644994240000|2022-02-16 06:50:40|2291.01|2289.51|2291|2289.5|2291.01|2289.51|2290.79|2289.29|0
1644994250000|2022-02-16 06:50:50|2290.96|2289.46|2290.99|2289.49|2291|2289.5|2290.79|2289.29|0
1644994260000|2022-02-16 06:51:00|2290.95|2289.45|2290.78|2289.28|2290.95|2289.45|2290.77|2289.27|0
1644994270000|2022-02-16 06:51:10|2290.75|2289.25|2290.66|2289.16|2290.75|2289.25|2290.65|2289.15|0
1644994280000|2022-02-16 06:51:20|2290.63|2289.13|2290.56|2289.06|2290.63|2289.13|2290.56|2289.06|0
1644994290000|2022-02-16 06:51:30|2290.54|2289.04|2290.54|2289.04|2290.55|2289.05|2290.54|2289.04|0
1644994310000|2022-02-16 06:51:50|2290.47|2288.97|2290.79|2289.29|2290.79|2289.29|2290.33|2288.83|0
1644994320000|2022-02-16 06:52:00|2290.73|2289.23|2290.52|2289.02|2290.73|2289.23|2290.43|2288.93|0
1644994330000|2022-02-16 06:52:10|2290.43|2288.93|2290.34|2288.84|2290.55|2289.05|2290.34|2288.84|0
1644994360000|2022-02-16 06:52:40|2290.31|2288.81|2290.13|2288.63|2290.34|2288.84|2290.13|2288.63|0
1644994380000|2022-02-16 06:53:00|2290.15|2288.65|2290.15|2288.65|2290.15|2288.65|2290.15|2288.65|0
1644994410000|2022-02-16 06:53:30|2290.14|2288.64|2290.14|2288.64|2290.15|2288.65|2290.14|2288.64|0
1644994420000|2022-02-16 06:53:40|2290.15|2288.65|2290.13|2288.63|2290.15|2288.65|2290.13|2288.63|0
1644994460000|2022-02-16 06:54:20|2290.07|2288.57|2289.91|2288.41|2290.07|2288.57|2289.91|2288.41|0
1644994480000|2022-02-16 06:54:40|2289.9|2288.4|2290.55|2289.05|2290.64|2289.14|2289.69|2288.19|0
1644994490000|2022-02-16 06:54:50|2290.48|2288.98|2290.56|2289.06|2290.56|2289.06|2290.34|2288.84|0
1644994500000|2022-02-16 06:55:00|2290.52|2289.02|2290.44|2288.94|2290.55|2289.05|2290.43|2288.93|0
1644994510000|2022-02-16 06:55:10|2290.43|2288.93|2290.4|2288.9|2290.43|2288.93|2290.4|2288.9|0
1644994520000|2022-02-16 06:55:20|2290.34|2288.84|2290.34|2288.84|2290.34|2288.84|2290.34|2288.84|0
1644994560000|2022-02-16 06:56:00|2290.35|2288.85|2290.35|2288.85|2290.36|2288.86|2290.34|2288.84|0
1644994570000|2022-02-16 06:56:10|2290.36|2288.86|2290.36|2288.86|2290.36|2288.86|2290.35|2288.85|0
1644994640000|2022-02-16 06:57:20|2290.34|2288.84|2290.35|2288.85|2290.36|2288.86|2290.34|2288.84|0
1644994660000|2022-02-16 06:57:40|2290.36|2288.86|2290.36|2288.86|2290.36|2288.86|2290.36|2288.86|0
1644994670000|2022-02-16 06:57:50|2290.35|2288.85|2290.35|2288.85|2290.36|2288.86|2290.35|2288.85|0
1644994680000|2022-02-16 06:58:00|2290.36|2288.86|2290.36|2288.86|2290.36|2288.86|2290.35|2288.85|0
1644994700000|2022-02-16 06:58:20|2290.37|2288.87|2290.37|2288.87|2290.37|2288.87|2290.37|2288.87|0
1644994710000|2022-02-16 06:58:30|2290.36|2288.86|2290.36|2288.86|2290.36|2288.86|2290.36|2288.86|0
1644994720000|2022-02-16 06:58:40|2290.37|2288.87|2290.35|2288.85|2290.37|2288.87|2290.34|2288.84|0
1644994730000|2022-02-16 06:58:50|2290.36|2288.86|2290.35|2288.85|2290.36|2288.86|2290.35|2288.85|0
1644994740000|2022-02-16 06:59:00|2290.34|2288.84|2290.34|2288.84|2290.35|2288.85|2290.34|2288.84|0
1644994760000|2022-02-16 06:59:20|2290.35|2288.85|2290.34|2288.84|2290.35|2288.85|2290.34|2288.84|0
1644994800000|2022-02-16 07:00:00|2290.17|2288.67|2289.26|2287.76|2290.17|2288.67|2288.83|2287.33|0
1644994810000|2022-02-16 07:00:10|2289.27|2287.77|2289.24|2287.74|2289.36|2287.86|2289.24|2287.74|0
1644994820000|2022-02-16 07:00:20|2289.26|2287.76|2289.26|2287.76|2289.26|2287.76|2289.04|2287.54|0
1644994830000|2022-02-16 07:00:30|2289.22|2287.72|2289.26|2287.76|2289.26|2287.76|2289.14|2287.64|0
1644994840000|2022-02-16 07:00:40|2289.27|2287.77|2289.06|2287.56|2289.27|2287.77|2289.06|2287.56|0
1644994850000|2022-02-16 07:00:50|2289.1|2287.6|2289.7|2288.2|2289.78|2288.28|2289.1|2287.6|0
1644994860000|2022-02-16 07:01:00|2289.65|2288.15|2289.52|2288.02|2289.65|2288.15|2289.26|2287.76|0
1644994870000|2022-02-16 07:01:10|2289.55|2288.05|2290.19|2288.69|2290.21|2288.71|2289.55|2288.05|0
1644994880000|2022-02-16 07:01:20|2290.21|2288.71|2290.67|2289.17|2290.88|2289.38|2290.21|2288.71|0
1644994890000|2022-02-16 07:01:30|2290.68|2289.18|2291.36|2289.86|2291.36|2289.86|2290.68|2289.18|0
1644994900000|2022-02-16 07:01:40|2291.33|2289.83|2291.14|2289.64|2291.33|2289.83|2291.14|2289.64|0
1644994910000|2022-02-16 07:01:50|2291.21|2289.71|2291.35|2289.85|2291.36|2289.86|2291.01|2289.51|0
1644994920000|2022-02-16 07:02:00|2291.43|2289.93|2291.74|2290.24|2292.07|2290.57|2291.43|2289.93|0
1644994930000|2022-02-16 07:02:10|2291.78|2290.28|2292|2290.5|2292.09|2290.59|2291.78|2290.28|0
1644994940000|2022-02-16 07:02:20|2292.08|2290.58|2291.62|2290.12|2292.08|2290.58|2291.62|2290.12|0
1644994950000|2022-02-16 07:02:30|2291.6|2290.1|2292.02|2290.52|2292.03|2290.53|2291.37|2289.87|0
1644994960000|2022-02-16 07:02:40|2292.03|2290.53|2291.81|2290.31|2292.03|2290.53|2291.81|2290.31|0
1644994970000|2022-02-16 07:02:50|2291.79|2290.29|2292.02|2290.52|2292.04|2290.54|2291.79|2290.29|0
1644994980000|2022-02-16 07:03:00|2291.95|2290.45|2291.56|2290.06|2291.95|2290.45|2291.56|2290.06|0
1644994990000|2022-02-16 07:03:10|2291.57|2290.07|2291.79|2290.29|2291.79|2290.29|2291.57|2290.07|0
1644995000000|2022-02-16 07:03:20|2291.78|2290.28|2291.57|2290.07|2291.78|2290.28|2291.56|2290.06|0
1644995010000|2022-02-16 07:03:30|2291.58|2290.08|2291.23|2289.73|2291.58|2290.08|2291.22|2289.72|0
1644995020000|2022-02-16 07:03:40|2291.26|2289.76|2291.43|2289.93|2291.43|2289.93|2291.26|2289.76|0
1644995030000|2022-02-16 07:03:50|2291.57|2290.07|2290.9|2289.4|2291.57|2290.07|2290.9|2289.4|0
1644995040000|2022-02-16 07:04:00|2290.94|2289.44|2290.25|2288.75|2291.01|2289.51|2290.25|2288.75|0
1644995050000|2022-02-16 07:04:10|2290.32|2288.82|2290.9|2289.4|2290.9|2289.4|2290.32|2288.82|0
1644995060000|2022-02-16 07:04:20|2290.87|2289.37|2290.9|2289.4|2290.9|2289.4|2290.69|2289.19|0
1644995070000|2022-02-16 07:04:30|2290.8|2289.3|2290.87|2289.37|2290.89|2289.39|2290.53|2289.03|0
1644995080000|2022-02-16 07:04:40|2291.01|2289.51|2291.3|2289.8|2291.3|2289.8|2291.01|2289.51|0
1644995090000|2022-02-16 07:04:50|2291.37|2289.87|2291.31|2289.81|2291.53|2290.03|2291.31|2289.81|0
1644995100000|2022-02-16 07:05:00|2291.28|2289.78|2291.31|2289.81|2291.31|2289.81|2291.08|2289.58|0
1644995110000|2022-02-16 07:05:10|2291.35|2289.85|2291.4|2289.9|2291.52|2290.02|2291.35|2289.85|0
1644995120000|2022-02-16 07:05:20|2291.43|2289.93|2291.75|2290.25|2291.75|2290.25|2291.43|2289.93|0
1644995140000|2022-02-16 07:05:40|2291.76|2290.26|2291.76|2290.26|2291.76|2290.26|2291.76|2290.26|0
1644995150000|2022-02-16 07:05:50|2291.75|2290.25|2291.75|2290.25|2291.75|2290.25|2291.75|2290.25|0
1644995160000|2022-02-16 07:06:00|2291.71|2290.21|2291.52|2290.02|2291.71|2290.21|2291.52|2290.02|0
1644995170000|2022-02-16 07:06:10|2291.51|2290.01|2291.61|2290.11|2291.61|2290.11|2291.51|2290.01|0
1644995180000|2022-02-16 07:06:20|2291.65|2290.15|2291.76|2290.26|2291.76|2290.26|2291.53|2290.03|0
1644995200000|2022-02-16 07:06:40|2291.73|2290.23|2291.63|2290.13|2291.73|2290.23|2291.54|2290.04|0
1644995210000|2022-02-16 07:06:50|2291.66|2290.16|2291.64|2290.14|2291.75|2290.25|2291.63|2290.13|0
1644995220000|2022-02-16 07:07:00|2291.68|2290.18|2291.76|2290.26|2291.76|2290.26|2291.55|2290.05|0
1644995230000|2022-02-16 07:07:10|2291.75|2290.25|2291.75|2290.25|2291.75|2290.25|2291.75|2290.25|0
1644995240000|2022-02-16 07:07:20|2291.76|2290.26|2291.76|2290.26|2291.76|2290.26|2291.76|2290.26|0
1644995260000|2022-02-16 07:07:40|2291.75|2290.25|2291.75|2290.25|2291.75|2290.25|2291.54|2290.04|0
1644995270000|2022-02-16 07:07:50|2291.73|2290.23|2291.3|2289.8|2291.73|2290.23|2291.3|2289.8|0
1644995280000|2022-02-16 07:08:00|2291.33|2289.83|2291.29|2289.79|2291.39|2289.89|2291.29|2289.79|0
1644995290000|2022-02-16 07:08:10|2291.3|2289.8|2291.75|2290.25|2291.75|2290.25|2291.3|2289.8|0
1644995300000|2022-02-16 07:08:20|2291.73|2290.23|2291.3|2289.8|2291.73|2290.23|2291.3|2289.8|0
1644995310000|2022-02-16 07:08:30|2291.27|2289.77|2291.09|2289.59|2291.3|2289.8|2291.09|2289.59|0
1644995320000|2022-02-16 07:08:40|2291.13|2289.63|2291.18|2289.68|2291.3|2289.8|2291.13|2289.63|0
1644995330000|2022-02-16 07:08:50|2291.22|2289.72|2291.3|2289.8|2291.31|2289.81|2291.22|2289.72|0
1644995340000|2022-02-16 07:09:00|2291.31|2289.81|2291.3|2289.8|2291.31|2289.81|2291.09|2289.59|0
1644995360000|2022-02-16 07:09:20|2291.31|2289.81|2291.52|2290.02|2291.52|2290.02|2291.31|2289.81|0
1644995370000|2022-02-16 07:09:30|2291.53|2290.03|2291.4|2289.9|2291.53|2290.03|2291.31|2289.81|0
1644995380000|2022-02-16 07:09:40|2291.44|2289.94|2291.3|2289.8|2291.53|2290.03|2291.3|2289.8|0
1644995400000|2022-02-16 07:10:00|2291.29|2289.79|2291.3|2289.8|2291.31|2289.81|2291.17|2289.67|0
1644995410000|2022-02-16 07:10:10|2291.31|2289.81|2291.3|2289.8|2291.31|2289.81|2291.3|2289.8|0
1644995420000|2022-02-16 07:10:20|2291.31|2289.81|2291.23|2289.73|2291.33|2289.83|2291.23|2289.73|0
1644995430000|2022-02-16 07:10:30|2291.09|2289.59|2291.08|2289.58|2291.31|2289.81|2291.08|2289.58|0
1644995440000|2022-02-16 07:10:40|2291.09|2289.59|2291.3|2289.8|2291.3|2289.8|2291.09|2289.59|0
1644995450000|2022-02-16 07:10:50|2291.27|2289.77|2291.19|2289.69|2291.27|2289.77|2291.19|2289.69|0
1644995460000|2022-02-16 07:11:00|2291.22|2289.72|2291.07|2289.57|2291.31|2289.81|2291.07|2289.57|0
1644995470000|2022-02-16 07:11:10|2291.06|2289.56|2291.06|2289.56|2291.06|2289.56|2291.06|2289.56|0
1644995480000|2022-02-16 07:11:20|2291.04|2289.54|2290.39|2288.89|2291.06|2289.56|2290.39|2288.89|0
1644995490000|2022-02-16 07:11:30|2290.37|2288.87|2290.26|2288.76|2290.37|2288.87|2290.17|2288.67|0
1644995500000|2022-02-16 07:11:40|2290.29|2288.79|2290.14|2288.64|2290.37|2288.87|2290.14|2288.64|0
1644995510000|2022-02-16 07:11:50|2290.17|2288.67|2289.81|2288.31|2290.36|2288.86|2289.8|2288.3|0
1644995520000|2022-02-16 07:12:00|2289.84|2288.34|2289.89|2288.39|2289.93|2288.43|2289.72|2288.22|0
1644995530000|2022-02-16 07:12:10|2289.81|2288.31|2289.71|2288.21|2289.93|2288.43|2289.71|2288.21|0
1644995540000|2022-02-16 07:12:20|2289.72|2288.22|2289.72|2288.22|2289.81|2288.31|2289.71|2288.21|0
1644995550000|2022-02-16 07:12:30|2289.73|2288.23|2289.51|2288.01|2289.94|2288.44|2289.51|2288.01|0
1644995560000|2022-02-16 07:12:40|2289.55|2288.05|2289.6|2288.1|2289.72|2288.22|2289.55|2288.05|0
1644995570000|2022-02-16 07:12:50|2289.64|2288.14|2289.72|2288.22|2289.94|2288.44|2289.6|2288.1|0
1644995580000|2022-02-16 07:13:00|2289.73|2288.23|2289.72|2288.22|2289.82|2288.32|2289.71|2288.21|0
1644995590000|2022-02-16 07:13:10|2289.76|2288.26|2289.92|2288.42|2290.02|2288.52|2289.76|2288.26|0
1644995600000|2022-02-16 07:13:20|2289.93|2288.43|2289.92|2288.42|2289.93|2288.43|2289.92|2288.42|0
1644995610000|2022-02-16 07:13:30|2289.93|2288.43|2290.02|2288.52|2290.13|2288.63|2289.92|2288.42|0
1644995620000|2022-02-16 07:13:40|2290.06|2288.56|2290.16|2288.66|2290.17|2288.67|2290.06|2288.56|0
1644995630000|2022-02-16 07:13:50|2290.17|2288.67|2290.38|2288.88|2290.38|2288.88|2290.17|2288.67|0
1644995640000|2022-02-16 07:14:00|2290.39|2288.89|2290.41|2288.91|2290.62|2289.12|2290.39|2288.89|0
1644995650000|2022-02-16 07:14:10|2290.45|2288.95|2290.39|2288.89|2290.5|2289|2290.39|2288.89|0
1644995660000|2022-02-16 07:14:20|2290.43|2288.93|2290.39|2288.89|2290.5|2289|2290.27|2288.77|0
1644995670000|2022-02-16 07:14:30|2290.4|2288.9|2290.48|2288.98|2290.5|2289|2290.39|2288.89|0
1644995680000|2022-02-16 07:14:40|2290.52|2289.02|2290.38|2288.88|2290.6|2289.1|2290.38|2288.88|0
1644995690000|2022-02-16 07:14:50|2290.41|2288.91|2290.38|2288.88|2290.47|2288.97|2290.38|2288.88|0
1644995700000|2022-02-16 07:15:00|2290.31|2288.81|2289.93|2288.43|2290.31|2288.81|2289.92|2288.42|0
1644995710000|2022-02-16 07:15:10|2290.02|2288.52|2290.02|2288.52|2290.02|2288.52|2289.92|2288.42|0
1644995720000|2022-02-16 07:15:20|2290.06|2288.56|2290.68|2289.18|2290.77|2289.27|2290.02|2288.52|0
1644995730000|2022-02-16 07:15:30|2290.79|2289.29|2291.01|2289.51|2291.13|2289.63|2290.79|2289.29|0
1644995740000|2022-02-16 07:15:40|2291.04|2289.54|2291.37|2289.87|2291.37|2289.87|2291.04|2289.54|0
1644995750000|2022-02-16 07:15:50|2291.33|2289.83|2291.14|2289.64|2291.37|2289.87|2291.14|2289.64|0
1644995760000|2022-02-16 07:16:00|2291.16|2289.66|2291.14|2289.64|2291.16|2289.66|2291.14|2289.64|0
1644995770000|2022-02-16 07:16:10|2291.11|2289.61|2291.16|2289.66|2291.16|2289.66|2291.02|2289.52|0
1644995780000|2022-02-16 07:16:20|2291.15|2289.65|2291.15|2289.65|2291.16|2289.66|2291.14|2289.64|0
1644995790000|2022-02-16 07:16:30|2291.14|2289.64|2291.02|2289.52|2291.14|2289.64|2290.92|2289.42|0
1644995800000|2022-02-16 07:16:40|2291.06|2289.56|2290.93|2289.43|2291.14|2289.64|2290.93|2289.43|0
1644995810000|2022-02-16 07:16:50|2290.92|2289.42|2291.01|2289.51|2291.03|2289.53|2290.92|2289.42|0
1644995820000|2022-02-16 07:17:00|2291.02|2289.52|2290.92|2289.42|2291.02|2289.52|2290.92|2289.42|0
1644995830000|2022-02-16 07:17:10|2290.96|2289.46|2291.02|2289.52|2291.02|2289.52|2290.96|2289.46|0
1644995840000|2022-02-16 07:17:20|2291.01|2289.51|2290.81|2289.31|2291.03|2289.53|2290.81|2289.31|0
1644995850000|2022-02-16 07:17:30|2290.84|2289.34|2290.92|2289.42|2290.92|2289.42|2290.84|2289.34|0
1644995870000|2022-02-16 07:17:50|2290.91|2289.41|2290.7|2289.2|2290.91|2289.41|2290.7|2289.2|0
1644995880000|2022-02-16 07:18:00|2290.69|2289.19|2290.48|2288.98|2290.7|2289.2|2290.46|2288.96|0
1644995890000|2022-02-16 07:18:10|2290.47|2288.97|2290.24|2288.74|2290.47|2288.97|2290.24|2288.74|0
1644995900000|2022-02-16 07:18:20|2290.28|2288.78|2290|2288.5|2290.33|2288.83|2289.8|2288.3|0
1644995910000|2022-02-16 07:18:30|2290.01|2288.51|2290.02|2288.52|2290.02|2288.52|2289.81|2288.31|0
1644995920000|2022-02-16 07:18:40|2290|2288.5|2289.89|2288.39|2290.01|2288.51|2289.8|2288.3|0
1644995930000|2022-02-16 07:18:50|2289.92|2288.42|2289.78|2288.28|2290|2288.5|2289.78|2288.28|0
1644995940000|2022-02-16 07:19:00|2289.82|2288.32|2289.77|2288.27|2289.88|2288.38|2289.77|2288.27|0
1644995950000|2022-02-16 07:19:10|2289.7|2288.2|2289.77|2288.27|2289.77|2288.27|2289.54|2288.04|0
1644995960000|2022-02-16 07:19:20|2289.78|2288.28|2289.91|2288.41|2290|2288.5|2289.78|2288.28|0
1644995970000|2022-02-16 07:19:30|2290|2288.5|2289.79|2288.29|2290|2288.5|2289.78|2288.28|0
1644995980000|2022-02-16 07:19:40|2289.8|2288.3|2290.12|2288.62|2290.25|2288.75|2289.8|2288.3|0
1644995990000|2022-02-16 07:19:50|2290.08|2288.58|2289.9|2288.4|2290.08|2288.58|2289.9|2288.4|0
1644996000000|2022-02-16 07:20:00|2289.86|2288.36|2289.78|2288.28|2290.01|2288.51|2289.78|2288.28|0
1644996010000|2022-02-16 07:20:10|2289.74|2288.24|2289.54|2288.04|2289.78|2288.28|2289.54|2288.04|0
1644996020000|2022-02-16 07:20:20|2289.56|2288.06|2289.78|2288.28|2289.78|2288.28|2289.56|2288.06|0
1644996030000|2022-02-16 07:20:30|2289.85|2288.35|2290.21|2288.71|2290.21|2288.71|2289.85|2288.35|0
1644996040000|2022-02-16 07:20:40|2290.15|2288.65|2289.84|2288.34|2290.15|2288.65|2289.83|2288.33|0
1644996050000|2022-02-16 07:20:50|2289.83|2288.33|2289.81|2288.31|2289.95|2288.45|2289.72|2288.22|0
1644996060000|2022-02-16 07:21:00|2289.83|2288.33|2289.83|2288.33|2289.94|2288.44|2289.83|2288.33|0
1644996070000|2022-02-16 07:21:10|2289.86|2288.36|2289.96|2288.46|2289.96|2288.46|2289.86|2288.36|0
1644996080000|2022-02-16 07:21:20|2289.97|2288.47|2290.06|2288.56|2290.18|2288.68|2289.96|2288.46|0
1644996090000|2022-02-16 07:21:30|2290.1|2288.6|2289.96|2288.46|2290.18|2288.68|2289.96|2288.46|0
1644996100000|2022-02-16 07:21:40|2289.94|2288.44|2289.83|2288.33|2289.94|2288.44|2289.83|2288.33|0
1644996110000|2022-02-16 07:21:50|2289.84|2288.34|2289.96|2288.46|2289.96|2288.46|2289.83|2288.33|0
1644996120000|2022-02-16 07:22:00|2289.92|2288.42|2289.51|2288.01|2289.96|2288.46|2289.51|2288.01|0
1644996130000|2022-02-16 07:22:10|2289.52|2288.02|2289.51|2288.01|2289.52|2288.02|2289.39|2287.89|0
1644996140000|2022-02-16 07:22:20|2289.55|2288.05|2289.72|2288.22|2289.72|2288.22|2289.5|2288|0
1644996150000|2022-02-16 07:22:30|2289.71|2288.21|2289.72|2288.22|2289.73|2288.23|2289.71|2288.21|0
1644996160000|2022-02-16 07:22:40|2289.62|2288.12|2289.51|2288.01|2289.62|2288.12|2289.38|2287.88|0
1644996170000|2022-02-16 07:22:50|2289.5|2288|2289.39|2287.89|2289.51|2288.01|2289.39|2287.89|0
1644996180000|2022-02-16 07:23:00|2289.43|2287.93|2289.28|2287.78|2289.51|2288.01|2289.28|2287.78|0
1644996190000|2022-02-16 07:23:10|2289.29|2287.79|2289.37|2287.87|2289.5|2288|2289.29|2287.79|0
1644996200000|2022-02-16 07:23:20|2289.33|2287.83|2289.28|2287.78|2289.33|2287.83|2289.14|2287.64|0
1644996210000|2022-02-16 07:23:30|2289.27|2287.77|2289.27|2287.77|2289.28|2287.78|2289.05|2287.55|0
1644996220000|2022-02-16 07:23:40|2289.25|2287.75|2289.26|2287.76|2289.26|2287.76|2289.25|2287.75|0
1644996230000|2022-02-16 07:23:50|2289.22|2287.72|2289.15|2287.65|2289.28|2287.78|2289.05|2287.55|0
1644996240000|2022-02-16 07:24:00|2289.13|2287.63|2289.05|2287.55|2289.27|2287.77|2289.04|2287.54|0
1644996250000|2022-02-16 07:24:10|2289.12|2287.62|2288.82|2287.32|2289.26|2287.76|2288.82|2287.32|0
1644996260000|2022-02-16 07:24:20|2288.81|2287.31|2289.04|2287.54|2289.04|2287.54|2288.81|2287.31|0
1644996270000|2022-02-16 07:24:30|2289.11|2287.61|2289.07|2287.57|2289.27|2287.77|2289.06|2287.56|0
1644996280000|2022-02-16 07:24:40|2289.14|2287.64|2289.28|2287.78|2289.28|2287.78|2289.06|2287.56|0
1644996290000|2022-02-16 07:24:50|2289.31|2287.81|2289.5|2288|2289.5|2288|2289.31|2287.81|0
1644996300000|2022-02-16 07:25:00|2289.57|2288.07|2289.71|2288.21|2289.71|2288.21|2289.57|2288.07|0
1644996310000|2022-02-16 07:25:10|2289.68|2288.18|2289.93|2288.43|2289.93|2288.43|2289.59|2288.09|0
1644996320000|2022-02-16 07:25:20|2289.97|2288.47|2290.14|2288.64|2290.14|2288.64|2289.97|2288.47|0
1644996330000|2022-02-16 07:25:30|2290.16|2288.66|2289.93|2288.43|2290.16|2288.66|2289.93|2288.43|0
1644996340000|2022-02-16 07:25:40|2289.92|2288.42|2289.92|2288.42|2289.93|2288.43|2289.92|2288.42|0
1644996350000|2022-02-16 07:25:50|2289.91|2288.41|2289.92|2288.42|2289.92|2288.42|2289.91|2288.41|0
1644996360000|2022-02-16 07:26:00|2289.91|2288.41|2289.91|2288.41|2289.91|2288.41|2289.91|2288.41|0
1644996370000|2022-02-16 07:26:10|2289.88|2288.38|2289.67|2288.17|2289.88|2288.38|2289.67|2288.17|0
1644996380000|2022-02-16 07:26:20|2289.68|2288.18|2289.68|2288.18|2289.91|2288.41|2289.68|2288.18|0
1644996390000|2022-02-16 07:26:30|2289.69|2288.19|2289.7|2288.2|2289.91|2288.41|2289.68|2288.18|0
1644996400000|2022-02-16 07:26:40|2289.77|2288.27|2289.7|2288.2|2289.91|2288.41|2289.7|2288.2|0
1644996410000|2022-02-16 07:26:50|2289.68|2288.18|2289.48|2287.98|2289.68|2288.18|2289.34|2287.84|0
1644996420000|2022-02-16 07:27:00|2289.47|2287.97|2289.46|2287.96|2289.48|2287.98|2289.46|2287.96|0
1644996430000|2022-02-16 07:27:10|2289.47|2287.97|2289.68|2288.18|2289.7|2288.2|2289.47|2287.97|0
1644996440000|2022-02-16 07:27:20|2289.69|2288.19|2289.68|2288.18|2289.69|2288.19|2289.68|2288.18|0
1644996450000|2022-02-16 07:27:30|2289.56|2288.06|2289.46|2287.96|2289.68|2288.18|2289.46|2287.96|0
1644996460000|2022-02-16 07:27:40|2289.39|2287.89|2289.34|2287.84|2289.47|2287.97|2289.24|2287.74|0
1644996470000|2022-02-16 07:27:50|2289.32|2287.82|2289.32|2287.82|2289.44|2287.94|2289.32|2287.82|0
1644996480000|2022-02-16 07:28:00|2289.36|2287.86|2289.24|2287.74|2289.45|2287.95|2289.23|2287.73|0
1644996490000|2022-02-16 07:28:10|2289.25|2287.75|2289.23|2287.73|2289.34|2287.84|2289.23|2287.73|0
1644996500000|2022-02-16 07:28:20|2289.24|2287.74|2289.34|2287.84|2289.46|2287.96|2289.24|2287.74|0
1644996510000|2022-02-16 07:28:30|2289.35|2287.85|2289.24|2287.74|2289.35|2287.85|2289.24|2287.74|0
1644996520000|2022-02-16 07:28:40|2289.23|2287.73|2289.23|2287.73|2289.23|2287.73|2289.22|2287.72|0
1644996530000|2022-02-16 07:28:50|2289.22|2287.72|2289.22|2287.72|2289.23|2287.73|2289.22|2287.72|0
1644996540000|2022-02-16 07:29:00|2289.23|2287.73|2289.25|2287.75|2289.25|2287.75|2289.23|2287.73|0
1644996560000|2022-02-16 07:29:20|2289.24|2287.74|2289.23|2287.73|2289.25|2287.75|2289.23|2287.73|0
1644996570000|2022-02-16 07:29:30|2289.25|2287.75|2289.69|2288.19|2289.69|2288.19|2289.25|2287.75|0
1644996580000|2022-02-16 07:29:40|2289.76|2288.26|2290.14|2288.64|2290.15|2288.65|2289.76|2288.26|0
1644996590000|2022-02-16 07:29:50|2290.12|2288.62|2290.14|2288.64|2290.14|2288.64|2289.91|2288.41|0
1644996600000|2022-02-16 07:30:00|2290.12|2288.62|2289.78|2288.28|2290.12|2288.62|2289.78|2288.28|0
1644996610000|2022-02-16 07:30:10|2289.75|2288.25|2289.68|2288.18|2289.9|2288.4|2289.68|2288.18|0
1644996620000|2022-02-16 07:30:20|2289.72|2288.22|2289.68|2288.18|2289.77|2288.27|2289.45|2287.95|0
1644996630000|2022-02-16 07:30:30|2289.69|2288.19|2289.68|2288.18|2289.69|2288.19|2289.68|2288.18|0
1644996640000|2022-02-16 07:30:40|2289.69|2288.19|2288.77|2287.37|2289.69|2288.19|2288.14|2286.74|0
1644996660000|2022-02-16 07:31:00|2288.52|2287.12|2287.89|2286.49|2288.52|2287.12|2287.89|2286.49|0
1644996670000|2022-02-16 07:31:10|2287.77|2286.37|2287.52|2286.12|2287.77|2286.37|2287.39|2285.99|0
1644996680000|2022-02-16 07:31:20|2287.39|2285.99|2287.39|2285.99|2287.39|2285.99|2287.39|2285.99|1
1644996700000|2022-02-16 07:31:40|2287.14|2285.74|2287.77|2286.37|2287.77|2286.37|2287.14|2285.74|18
1644996710000|2022-02-16 07:31:50|2287.39|2285.99|2287.39|2285.99|2287.52|2286.12|2287.39|2285.99|0
1644996720000|2022-02-16 07:32:00|||||||||6
1644996740000|2022-02-16 07:32:20|2287.52|2286.12|2290.39|2288.99|2290.39|2288.99|2287.52|2286.12|7
1644996750000|2022-02-16 07:32:30|2290.27|2288.87|2288.52|2287.12|2290.27|2288.87|2288.52|2287.12|0
1644996760000|2022-02-16 07:32:40|2288.39|2286.99|2287.77|2286.37|2288.39|2286.99|2287.77|2286.37|0
1644996810000|2022-02-16 07:33:30|2287.39|2285.99|2289.89|2288.49|2289.89|2288.49|2287.39|2285.99|7
1644996820000|2022-02-16 07:33:40|2290.02|2288.62|2289.64|2288.24|2290.14|2288.74|2289.64|2288.24|0
1644996830000|2022-02-16 07:33:50|2289.52|2288.12|2289.14|2287.74|2289.52|2288.12|2289.14|2287.74|0
1644996840000|2022-02-16 07:34:00|2289.02|2287.62|2288.52|2287.12|2289.02|2287.62|2288.39|2286.99|0
1644996850000|2022-02-16 07:34:10|2289.14|2287.74|2288.77|2287.37|2289.14|2287.74|2288.64|2287.24|11
1644996860000|2022-02-16 07:34:20|2288.64|2287.24|2288.64|2287.24|2288.64|2287.24|2288.64|2287.24|1
1644996890000|2022-02-16 07:34:50|2288.77|2287.37|2288.77|2287.37|2288.77|2287.37|2288.77|2287.37|0
1644996910000|2022-02-16 07:35:10|2288.89|2287.49|2288.89|2287.49|2288.89|2287.49|2288.89|2287.49|0
1644996920000|2022-02-16 07:35:20|2291.02|2289.62|2291.02|2289.62|2291.02|2289.62|2291.02|2289.62|12
1644996960000|2022-02-16 07:36:00|2290.77|2289.37|2290.77|2289.37|2290.77|2289.37|2290.77|2289.37|0
1644996970000|2022-02-16 07:36:10|2290.64|2289.24|2289.64|2288.24|2290.64|2289.24|2289.64|2288.24|0
1644996980000|2022-02-16 07:36:20|2289.52|2288.12|2289.14|2287.74|2289.52|2288.12|2289.14|2287.74|0
1644996990000|2022-02-16 07:36:30|2289.39|2287.99|2290.39|2288.99|2290.39|2288.99|2289.39|2287.99|1
1644997010000|2022-02-16 07:36:50|2290.89|2289.49|2290.89|2289.49|2290.89|2289.49|2290.89|2289.49|0
1644997020000|2022-02-16 07:37:00|2290.52|2289.12|2290.52|2289.12|2290.52|2289.12|2290.52|2289.12|0
1644997040000|2022-02-16 07:37:20|||||||||1
1644997060000|2022-02-16 07:37:40|2290.89|2289.49|2291.27|2289.87|2291.27|2289.87|2290.89|2289.49|1
1644997080000|2022-02-16 07:38:00|2291.14|2289.74|2291.14|2289.74|2291.14|2289.74|2291.14|2289.74|0
1644997100000|2022-02-16 07:38:20|2291.89|2290.49|2291.77|2290.37|2291.89|2290.49|2291.77|2290.37|15
1644997200000|2022-02-16 07:40:00|2291.64|2290.24|2291.52|2290.12|2291.64|2290.24|2291.52|2290.12|0
1644997220000|2022-02-16 07:40:20|2291.27|2289.87|2291.27|2289.87|2291.27|2289.87|2291.27|2289.87|0
1644997260000|2022-02-16 07:41:00|2290.89|2289.49|2291.02|2289.62|2291.02|2289.62|2290.77|2289.37|4
1644997270000|2022-02-16 07:41:10|2291.14|2289.74|2291.14|2289.74|2291.14|2289.74|2291.14|2289.74|4
1644997300000|2022-02-16 07:41:40|2290.89|2289.49|2290.89|2289.49|2290.89|2289.49|2290.89|2289.49|0
1644997310000|2022-02-16 07:41:50|2290.77|2289.37|2290.77|2289.37|2290.77|2289.37|2290.77|2289.37|0
1644997320000|2022-02-16 07:42:00|||||||||3
1644997340000|2022-02-16 07:42:20|||||||||2
1644997410000|2022-02-16 07:43:30|2290.52|2289.12|2290.39|2288.99|2290.52|2289.12|2290.39|2288.99|1
1644997460000|2022-02-16 07:44:20|2290.52|2289.12|2290.52|2289.12|2290.52|2289.12|2290.52|2289.12|13
1644997500000|2022-02-16 07:45:00|2289.64|2288.24|2289.52|2288.12|2289.64|2288.24|2289.52|2288.12|1
1644997520000|2022-02-16 07:45:20|2289.64|2288.24|2289.64|2288.24|2289.64|2288.24|2289.64|2288.24|0
1644997530000|2022-02-16 07:45:30|2289.52|2288.12|2289.27|2287.87|2289.52|2288.12|2289.27|2287.87|2
1644997560000|2022-02-16 07:46:00|2289.39|2287.99|2289.39|2287.99|2289.39|2287.99|2289.39|2287.99|3
1644997580000|2022-02-16 07:46:20|2288.02|2286.62|2288.02|2286.62|2288.02|2286.62|2288.02|2286.62|1
1644997680000|2022-02-16 07:48:00|2287.89|2286.49|2287.89|2286.49|2287.89|2286.49|2287.89|2286.49|0
1644997710000|2022-02-16 07:48:30|2287.77|2286.37|2287.77|2286.37|2287.77|2286.37|2287.77|2286.37|0
1644997740000|2022-02-16 07:49:00|2288.02|2286.62|2288.14|2286.74|2288.14|2286.74|2288.02|2286.62|0
1644997750000|2022-02-16 07:49:10|2288.27|2286.87|2288.27|2286.87|2288.27|2286.87|2288.27|2286.87|0
1644997780000|2022-02-16 07:49:40|2288.52|2287.12|2288.52|2287.12|2288.52|2287.12|2288.52|2287.12|10
1644997800000|2022-02-16 07:50:00|2288.89|2287.49|2288.89|2287.49|2288.89|2287.49|2288.89|2287.49|0
1644997810000|2022-02-16 07:50:10|||||||||1
1644997840000|2022-02-16 07:50:40|2289.39|2287.99|2289.39|2287.99|2289.39|2287.99|2289.39|2287.99|5
1644997850000|2022-02-16 07:50:50|2290.39|2288.99|2289.27|2287.87|2290.39|2288.99|2289.27|2287.87|4
1644997860000|2022-02-16 07:51:00|2289.39|2287.99|2289.39|2287.99|2289.39|2287.99|2289.39|2287.99|0
1644997920000|2022-02-16 07:52:00|2289.52|2288.12|2289.27|2287.87|2289.52|2288.12|2289.27|2287.87|0
1644997960000|2022-02-16 07:52:40|2289.52|2288.12|2289.27|2287.87|2289.52|2288.12|2289.27|2287.87|0
1644997980000|2022-02-16 07:53:00|2289.14|2287.74|2289.14|2287.74|2289.14|2287.74|2289.14|2287.74|0
1644998030000|2022-02-16 07:53:50|2289.02|2287.62|2289.02|2287.62|2289.02|2287.62|2289.02|2287.62|0
1644998040000|2022-02-16 07:54:00|2288.89|2287.49|2288.14|2286.74|2288.89|2287.49|2288.14|2286.74|5
1644998060000|2022-02-16 07:54:20|||||||||1
1644998090000|2022-02-16 07:54:50|||||||||3
1644998100000|2022-02-16 07:55:00|2288.62|2287.12|2288.4|2286.9|2288.84|2287.34|2288.4|2286.9|0
1644998110000|2022-02-16 07:55:10|2288.33|2286.83|2287.97|2286.47|2288.33|2286.83|2287.97|2286.47|0
1644998120000|2022-02-16 07:55:20|2287.96|2286.46|2287.96|2286.46|2287.96|2286.46|2287.73|2286.23|0
1644998130000|2022-02-16 07:55:30|2288.06|2286.56|2288.19|2286.69|2288.42|2286.92|2288.06|2286.56|0
1644998140000|2022-02-16 07:55:40|2288.13|2286.63|2287.99|2286.49|2288.13|2286.63|2287.99|2286.49|0
1644998150000|2022-02-16 07:55:50|2288.12|2286.62|2288.42|2286.92|2288.52|2287.02|2288.12|2286.62|0
1644998160000|2022-02-16 07:56:00|2288.43|2286.93|2288.52|2287.02|2288.52|2287.02|2288.21|2286.71|0
1644998170000|2022-02-16 07:56:10|2288.56|2287.06|2288.73|2287.23|2288.73|2287.23|2288.56|2287.06|0
1644998180000|2022-02-16 07:56:20|2288.7|2287.2|2288.43|2286.93|2288.7|2287.2|2288.43|2286.93|0
1644998190000|2022-02-16 07:56:30|2288.44|2286.94|2288.44|2286.94|2288.44|2286.94|2288.43|2286.93|0
1644998200000|2022-02-16 07:56:40|2288.43|2286.93|2288.52|2287.02|2288.53|2287.03|2288.43|2286.93|0
1644998210000|2022-02-16 07:56:50|2288.48|2286.98|2288.2|2286.7|2288.48|2286.98|2288|2286.5|0
1644998220000|2022-02-16 07:57:00|2288.22|2286.72|2288.47|2286.97|2288.47|2286.97|2288.22|2286.72|0
1644998230000|2022-02-16 07:57:10|2288.45|2286.95|2288.47|2286.97|2288.69|2287.19|2288.24|2286.74|0
1644998240000|2022-02-16 07:57:20|2288.54|2287.04|2289.43|2287.93|2289.54|2288.04|2288.54|2287.04|0
1644998250000|2022-02-16 07:57:30|2289.42|2287.92|2289.34|2287.84|2289.42|2287.92|2289.21|2287.71|0
1644998260000|2022-02-16 07:57:40|2289.33|2287.83|2290.15|2288.65|2290.15|2288.65|2289.33|2287.83|0
1644998270000|2022-02-16 07:57:50|2290.45|2288.95|2290.45|2288.95|2290.67|2289.17|2290.45|2288.95|0
1644998280000|2022-02-16 07:58:00|2290.49|2288.99|2291.33|2289.83|2291.33|2289.83|2290.49|2288.99|0
1644998290000|2022-02-16 07:58:10|2291.37|2289.87|2291.81|2290.31|2291.82|2290.32|2291.32|2289.82|0
1644998300000|2022-02-16 07:58:20|2291.83|2290.33|2292.05|2290.55|2292.27|2290.77|2291.83|2290.33|0
1644998310000|2022-02-16 07:58:30|2292.03|2290.53|2291.63|2290.13|2292.1|2290.6|2291.53|2290.03|0
1644998320000|2022-02-16 07:58:40|2291.64|2290.14|2292.21|2290.71|2292.21|2290.71|2291.64|2290.14|0
1644998330000|2022-02-16 07:58:50|2292.19|2290.69|2291.97|2290.47|2292.19|2290.69|2291.97|2290.47|0
1644998340000|2022-02-16 07:59:00|2291.98|2290.48|2292.21|2290.71|2292.43|2290.93|2291.97|2290.47|0
1644998350000|2022-02-16 07:59:10|2292.19|2290.69|2291.87|2290.37|2292.19|2290.69|2291.78|2290.28|0
1644998360000|2022-02-16 07:59:20|2291.83|2290.33|2292.06|2290.56|2292.06|2290.56|2291.55|2290.05|0
1644998370000|2022-02-16 07:59:30|2292.07|2290.57|2292.02|2290.52|2292.4|2290.9|2291.98|2290.48|0
1644998380000|2022-02-16 07:59:40|2292.07|2290.57|2291.54|2290.04|2292.07|2290.57|2291.54|2290.04|0
1644998390000|2022-02-16 07:59:50|2291.57|2290.07|2292.9|2291.4|2293.01|2291.51|2291.57|2290.07|0
1644998400000|2022-02-16 08:00:00|2292.93|2291.43|2289.69|2289.19|2293.44|2291.94|2286.94|2286.44|258
1644998410000|2022-02-16 08:00:10|2289.82|2289.32|2290.07|2289.57|2290.19|2289.69|2289.69|2289.19|76
1644998420000|2022-02-16 08:00:20|2289.94|2289.44|2290.32|2289.82|2290.57|2290.07|2289.94|2289.44|70
1644998430000|2022-02-16 08:00:30|2290.07|2289.57|2289.44|2288.94|2290.07|2289.57|2289.32|2288.82|442
1644998440000|2022-02-16 08:00:40|2289.57|2289.07|2289.19|2288.69|2289.69|2289.19|2288.82|2288.32|153
1644998450000|2022-02-16 08:00:50|2289.32|2288.82|2289.07|2288.57|2289.57|2289.07|2289.07|2288.57|102
1644998460000|2022-02-16 08:01:00|2289.19|2288.69|2288.07|2287.57|2289.32|2288.82|2287.82|2287.32|91
1644998470000|2022-02-16 08:01:10|2288.19|2287.69|2288.44|2287.94|2288.44|2287.94|2287.94|2287.44|307
1644998480000|2022-02-16 08:01:20|2288.32|2287.82|2287.32|2286.82|2288.32|2287.82|2287.32|2286.82|127
1644998490000|2022-02-16 08:01:30|2287.19|2286.69|2287.19|2286.69|2287.32|2286.82|2286.69|2286.19|104
1644998500000|2022-02-16 08:01:40|2287.07|2286.57|2286.82|2286.32|2287.19|2286.69|2286.69|2286.19|44
1644998510000|2022-02-16 08:01:50|2286.94|2286.44|2286.57|2286.07|2287.19|2286.69|2286.57|2286.07|114
1644998520000|2022-02-16 08:02:00|2286.69|2286.19|2286.94|2286.44|2287.07|2286.57|2286.44|2285.94|201
1644998530000|2022-02-16 08:02:10|2286.69|2286.19|2286.19|2285.69|2286.69|2286.19|2285.94|2285.44|118
1644998540000|2022-02-16 08:02:20|2286.07|2285.57|2286.19|2285.69|2286.44|2285.94|2285.69|2285.19|99
1644998550000|2022-02-16 08:02:30|2285.94|2285.44|2286.19|2285.69|2286.44|2285.94|2285.82|2285.32|52
1644998560000|2022-02-16 08:02:40|2286.44|2285.94|2286.94|2286.44|2286.94|2286.44|2286.19|2285.69|112
1644998570000|2022-02-16 08:02:50|2286.82|2286.32|2287.19|2286.69|2287.32|2286.82|2286.32|2285.82|73
1644998580000|2022-02-16 08:03:00|2287.07|2286.57|2284.82|2284.32|2287.07|2286.57|2284.82|2284.32|177
1644998590000|2022-02-16 08:03:10|2284.57|2284.07|2284.57|2284.07|2285.07|2284.57|2284.44|2283.94|128
1644998600000|2022-02-16 08:03:20|2284.44|2283.94|2284.07|2283.57|2284.57|2284.07|2283.82|2283.32|44
1644998610000|2022-02-16 08:03:30|2284.19|2283.69|2283.82|2283.32|2284.19|2283.69|2283.82|2283.32|102
1644998620000|2022-02-16 08:03:40|2283.69|2283.19|2282.07|2281.57|2283.69|2283.19|2282.07|2281.57|127
1644998630000|2022-02-16 08:03:50|2282.19|2281.69|2281.07|2280.57|2282.19|2281.69|2280.94|2280.44|92
1644998640000|2022-02-16 08:04:00|2281.19|2280.69|2280.44|2279.94|2281.44|2280.94|2280.32|2279.82|170
1644998650000|2022-02-16 08:04:10|2280.32|2279.82|2281.32|2280.82|2281.32|2280.82|2280.32|2279.82|38
1644998660000|2022-02-16 08:04:20|2281.19|2280.69|2281.94|2281.44|2281.94|2281.44|2280.94|2280.44|84
1644998670000|2022-02-16 08:04:30|2282.07|2281.57|2280.94|2280.44|2282.32|2281.82|2280.82|2280.32|284
1644998680000|2022-02-16 08:04:40|2281.07|2280.57|2281.57|2281.07|2281.69|2281.19|2280.69|2280.19|123
1644998690000|2022-02-16 08:04:50|2281.44|2280.94|2281.69|2281.19|2281.94|2281.44|2281.44|2280.94|333
1644998700000|2022-02-16 08:05:00|2281.94|2281.44|2281.82|2281.32|2281.94|2281.44|2281.57|2281.07|227
1644998710000|2022-02-16 08:05:10|2281.69|2281.19|2281.32|2280.82|2282.32|2281.82|2281.32|2280.82|130
1644998720000|2022-02-16 08:05:20|2281.07|2280.57|2281.19|2280.69|2281.32|2280.82|2280.57|2280.07|65
1644998730000|2022-02-16 08:05:30|2281.32|2280.82|2280.82|2280.32|2281.32|2280.82|2280.57|2280.07|63
1644998740000|2022-02-16 08:05:40|2280.94|2280.44|2280.32|2279.82|2280.94|2280.44|2280.32|2279.82|61
1644998750000|2022-02-16 08:05:50|2280.44|2279.94|2279.32|2278.82|2280.57|2280.07|2279.32|2278.82|60
1644998760000|2022-02-16 08:06:00|2279.44|2278.94|2280.07|2279.57|2280.44|2279.94|2279.44|2278.94|66
1644998770000|2022-02-16 08:06:10|2279.94|2279.44|2279.82|2279.32|2280.07|2279.57|2279.57|2279.07|68
1644998780000|2022-02-16 08:06:20|2279.94|2279.44|2279.07|2278.57|2280.07|2279.57|2279.07|2278.57|21
1644998790000|2022-02-16 08:06:30|2278.94|2278.44|2279.44|2278.94|2279.57|2279.07|2278.57|2278.07|55
1644998800000|2022-02-16 08:06:40|2279.32|2278.82|2279.82|2279.32|2279.82|2279.32|2279.32|2278.82|287
1644998810000|2022-02-16 08:06:50|2280.19|2279.69|2279.82|2279.32|2280.94|2280.44|2279.82|2279.32|55
1644998820000|2022-02-16 08:07:00|2279.94|2279.44|2279.32|2278.82|2280.07|2279.57|2279.07|2278.57|85
1644998830000|2022-02-16 08:07:10|2279.19|2278.69|2278.57|2278.07|2279.19|2278.69|2278.32|2277.82|95
1644998840000|2022-02-16 08:07:20|2278.32|2277.82|2278.94|2278.44|2279.07|2278.57|2278.07|2277.57|181
1644998850000|2022-02-16 08:07:30|2278.82|2278.32|2278.19|2277.69|2279.07|2278.57|2278.07|2277.57|127
1644998860000|2022-02-16 08:07:40|2278.07|2277.57|2276.19|2275.69|2278.07|2277.57|2276.07|2275.57|182
1644998870000|2022-02-16 08:07:50|2276.07|2275.57|2275.57|2275.07|2276.07|2275.57|2275.57|2275.07|226
1644998880000|2022-02-16 08:08:00|2275.32|2274.82|2276.07|2275.57|2277.07|2276.57|2275.32|2274.82|145
1644998890000|2022-02-16 08:08:10|2275.94|2275.44|2276.19|2275.69|2276.44|2275.94|2275.94|2275.44|78
1644998900000|2022-02-16 08:08:20|2276.32|2275.82|2276.69|2276.19|2277.94|2277.44|2276.19|2275.69|413
1644998910000|2022-02-16 08:08:30|2276.57|2276.07|2277.57|2277.07|2278.07|2277.57|2276.32|2275.82|117
1644998920000|2022-02-16 08:08:40|2277.69|2277.19|2277.69|2277.19|2278.07|2277.57|2277.57|2277.07|54
1644998930000|2022-02-16 08:08:50|2277.57|2277.07|2277.44|2276.94|2277.69|2277.19|2277.19|2276.69|12
1644998940000|2022-02-16 08:09:00|2277.57|2277.07|2277.07|2276.57|2277.94|2277.44|2277.07|2276.57|69
1644998950000|2022-02-16 08:09:10|2277.44|2276.94|2277.44|2276.94|2277.82|2277.32|2277.19|2276.69|49
1644998960000|2022-02-16 08:09:20|2277.19|2276.69|2277.44|2276.94|2277.57|2277.07|2276.94|2276.44|14
1644998970000|2022-02-16 08:09:30|2277.57|2277.07|2277.69|2277.19|2277.82|2277.32|2277.32|2276.82|61
1644998980000|2022-02-16 08:09:40|2277.82|2277.32|2278.19|2277.69|2278.94|2278.44|2277.82|2277.32|55
1644998990000|2022-02-16 08:09:50|2278.44|2277.94|2278.07|2277.57|2278.44|2277.94|2277.94|2277.44|64
1644999000000|2022-02-16 08:10:00|2277.94|2277.44|2278.69|2278.19|2278.82|2278.32|2277.94|2277.44|48
1644999010000|2022-02-16 08:10:10|2278.57|2278.07|2278.44|2277.94|2278.94|2278.44|2278.07|2277.57|46
1644999020000|2022-02-16 08:10:20|2278.32|2277.82|2278.07|2277.57|2278.32|2277.82|2277.94|2277.44|64
1644999030000|2022-02-16 08:10:30|2277.94|2277.44|2277.44|2276.94|2277.94|2277.44|2277.19|2276.69|116
1644999040000|2022-02-16 08:10:40|2277.32|2276.82|2278.32|2277.82|2278.44|2277.94|2277.32|2276.82|62
1644999050000|2022-02-16 08:10:50|2278.19|2277.69|2278.32|2277.82|2278.32|2277.82|2278.07|2277.57|37
1644999060000|2022-02-16 08:11:00|2278.44|2277.94|2278.94|2278.44|2278.94|2278.44|2278.32|2277.82|73
1644999070000|2022-02-16 08:11:10|2279.07|2278.57|2280.44|2279.94|2280.82|2280.32|2278.94|2278.44|421
1644999080000|2022-02-16 08:11:20|2280.57|2280.07|2280.57|2280.07|2280.82|2280.32|2279.82|2279.32|112
1644999090000|2022-02-16 08:11:30|2280.44|2279.94|2281.57|2281.07|2281.82|2281.32|2280.44|2279.94|162
1644999100000|2022-02-16 08:11:40|2281.69|2281.19|2281.94|2281.44|2282.07|2281.57|2281.57|2281.07|12
1644999110000|2022-02-16 08:11:50|2281.82|2281.32|2282.57|2282.07|2282.82|2282.32|2281.82|2281.32|118
1644999120000|2022-02-16 08:12:00|2282.69|2282.19|2283.19|2282.69|2283.32|2282.82|2282.44|2281.94|66
1644999130000|2022-02-16 08:12:10|2283.07|2282.57|2283.69|2283.19|2283.82|2283.32|2282.94|2282.44|51
1644999140000|2022-02-16 08:12:20|2283.57|2283.07|2283.19|2282.69|2283.69|2283.19|2283.19|2282.69|51
1644999150000|2022-02-16 08:12:30|2282.94|2282.44|2283.07|2282.57|2283.07|2282.57|2282.57|2282.07|132
1644999160000|2022-02-16 08:12:40|2283.19|2282.69|2283.07|2282.57|2283.69|2283.19|2283.07|2282.57|61
1644999170000|2022-02-16 08:12:50|2282.94|2282.44|2283.69|2283.19|2283.69|2283.19|2282.82|2282.32|49
1644999180000|2022-02-16 08:13:00|2283.82|2283.32|2283.94|2283.44|2284.07|2283.57|2283.57|2283.07|62
1644999190000|2022-02-16 08:13:10|2283.82|2283.32|2283.32|2282.82|2283.94|2283.44|2283.07|2282.57|42
1644999200000|2022-02-16 08:13:20|2283.44|2282.94|2282.32|2281.82|2283.44|2282.94|2282.32|2281.82|37
1644999210000|2022-02-16 08:13:30|2282.44|2281.94|2283.07|2282.57|2283.32|2282.82|2282.44|2281.94|41
1644999220000|2022-02-16 08:13:40|2283.19|2282.69|2283.19|2282.69|2283.19|2282.69|2282.82|2282.32|14
1644999230000|2022-02-16 08:13:50|2283.32|2282.82|2283.32|2282.82|2283.82|2283.32|2283.32|2282.82|45
1644999240000|2022-02-16 08:14:00|2283.19|2282.69|2282.69|2282.19|2283.57|2283.07|2282.69|2282.19|84
1644999250000|2022-02-16 08:14:10|2282.57|2282.07|2282.44|2281.94|2282.69|2282.19|2281.82|2281.32|133
1644999260000|2022-02-16 08:14:20|2282.32|2281.82|2282.07|2281.57|2282.44|2281.94|2282.07|2281.57|35
1644999270000|2022-02-16 08:14:30|2282.19|2281.69|2283.07|2282.57|2283.07|2282.57|2282.19|2281.69|67
1644999280000|2022-02-16 08:14:40|2282.82|2282.32|2282.69|2282.19|2283.07|2282.57|2282.57|2282.07|37
1644999290000|2022-02-16 08:14:50|2282.57|2282.07|2283.82|2283.32|2283.82|2283.32|2282.57|2282.07|91
1644999300000|2022-02-16 08:15:00|2283.94|2283.44|2284.32|2283.82|2284.57|2284.07|2283.82|2283.32|170
1644999310000|2022-02-16 08:15:10|2284.44|2283.94|2284.32|2283.82|2284.94|2284.44|2284.32|2283.82|100
1644999320000|2022-02-16 08:15:20|2284.07|2283.57|2284.82|2284.32|2285.07|2284.57|2283.94|2283.44|110
1644999330000|2022-02-16 08:15:30|2284.57|2284.07|2285.82|2285.32|2285.82|2285.32|2284.57|2284.07|65
1644999340000|2022-02-16 08:15:40|2285.57|2285.07|2286.57|2286.07|2286.57|2286.07|2285.44|2284.94|116
1644999350000|2022-02-16 08:15:50|2286.69|2286.19|2286.82|2286.32|2286.82|2286.32|2286.44|2285.94|34
1644999360000|2022-02-16 08:16:00|2286.69|2286.19|2285.82|2285.32|2286.69|2286.19|2285.57|2285.07|128
1644999370000|2022-02-16 08:16:10|2285.57|2285.07|2285.94|2285.44|2286.07|2285.57|2285.32|2284.82|46
1644999380000|2022-02-16 08:16:20|2285.82|2285.32|2286.19|2285.69|2286.44|2285.94|2285.82|2285.32|2057
1644999390000|2022-02-16 08:16:30|2286.32|2285.82|2287.57|2287.07|2287.57|2287.07|2286.32|2285.82|77
1644999400000|2022-02-16 08:16:40|2287.69|2287.19|2287.69|2287.19|2288.07|2287.57|2287.57|2287.07|31
1644999410000|2022-02-16 08:16:50|2287.82|2287.32|2287.57|2287.07|2287.82|2287.32|2287.07|2286.57|120
1644999420000|2022-02-16 08:17:00|2287.69|2287.19|2287.69|2287.19|2288.07|2287.57|2287.57|2287.07|447
1644999430000|2022-02-16 08:17:10|2287.57|2287.07|2288.07|2287.57|2288.07|2287.57|2287.57|2287.07|66
1644999440000|2022-02-16 08:17:20|2287.94|2287.44|2288.82|2288.32|2288.94|2288.44|2287.82|2287.32|58
1644999450000|2022-02-16 08:17:30|2288.69|2288.19|2287.69|2287.19|2288.69|2288.19|2287.57|2287.07|42
1644999460000|2022-02-16 08:17:40|2287.57|2287.07|2288.19|2287.69|2288.32|2287.82|2287.57|2287.07|42
1644999470000|2022-02-16 08:17:50|2288.07|2287.57|2288.19|2287.69|2288.82|2288.32|2288.07|2287.57|38
1644999480000|2022-02-16 08:18:00|2287.82|2287.32|2288.19|2287.69|2288.19|2287.69|2287.82|2287.32|19
1644999490000|2022-02-16 08:18:10|2288.32|2287.82|2288.82|2288.32|2288.94|2288.44|2287.82|2287.32|22
1644999500000|2022-02-16 08:18:20|2288.69|2288.19|2288.44|2287.94|2288.69|2288.19|2288.32|2287.82|11
1644999510000|2022-02-16 08:18:30|2288.57|2288.07|2288.69|2288.19|2288.82|2288.32|2288.32|2287.82|41
1644999520000|2022-02-16 08:18:40|2288.57|2288.07|2289.44|2288.94|2289.44|2288.94|2288.44|2287.94|94
1644999530000|2022-02-16 08:18:50|2289.57|2289.07|2289.57|2289.07|2289.69|2289.19|2289.32|2288.82|23
1644999540000|2022-02-16 08:19:00|2289.44|2288.94|2289.57|2289.07|2289.82|2289.32|2289.44|2288.94|62
1644999550000|2022-02-16 08:19:10|2289.44|2288.94|2289.07|2288.57|2289.57|2289.07|2288.94|2288.44|38
1644999560000|2022-02-16 08:19:20|2288.94|2288.44|2288.57|2288.07|2288.94|2288.44|2288.07|2287.57|51
1644999570000|2022-02-16 08:19:30|2288.44|2287.94|2288.32|2287.82|2288.57|2288.07|2288.19|2287.69|45
1644999580000|2022-02-16 08:19:40|2288.19|2287.69|2287.94|2287.44|2288.19|2287.69|2287.82|2287.32|43
1644999590000|2022-02-16 08:19:50|2287.82|2287.32|2287.07|2286.57|2287.94|2287.44|2287.07|2286.57|97
1644999600000|2022-02-16 08:20:00|2287.19|2286.69|2288.82|2288.32|2289.07|2288.57|2287.19|2286.69|143
1644999610000|2022-02-16 08:20:10|2288.94|2288.44|2289.44|2288.94|2289.57|2289.07|2288.82|2288.32|50
1644999620000|2022-02-16 08:20:20|2289.57|2289.07|2289.57|2289.07|2289.82|2289.32|2289.19|2288.69|378
1644999630000|2022-02-16 08:20:30|2289.44|2288.94|2289.19|2288.69|2289.44|2288.94|2288.82|2288.32|43
1644999640000|2022-02-16 08:20:40|2289.07|2288.57|2288.82|2288.32|2289.32|2288.82|2288.44|2287.94|37
1644999650000|2022-02-16 08:20:50|2288.69|2288.19|2288.19|2287.69|2288.82|2288.32|2287.82|2287.32|48
1644999660000|2022-02-16 08:21:00|2288.07|2287.57|2287.94|2287.44|2288.32|2287.82|2287.82|2287.32|23
1644999670000|2022-02-16 08:21:10|2287.82|2287.32|2287.69|2287.19|2287.82|2287.32|2287.44|2286.94|33
1644999680000|2022-02-16 08:21:20|2287.57|2287.07|2287.82|2287.32|2288.07|2287.57|2287.44|2286.94|53
1644999690000|2022-02-16 08:21:30|2287.94|2287.44|2287.82|2287.32|2288.07|2287.57|2287.44|2286.94|83
1644999700000|2022-02-16 08:21:40|2287.94|2287.44|2288.82|2288.32|2288.82|2288.32|2287.94|2287.44|71
1644999710000|2022-02-16 08:21:50|2288.94|2288.44|2288.07|2287.57|2288.94|2288.44|2287.94|2287.44|28
1644999720000|2022-02-16 08:22:00|2288.19|2287.69|2288.44|2287.94|2288.44|2287.94|2287.94|2287.44|2076
1644999730000|2022-02-16 08:22:10|2288.32|2287.82|2288.82|2288.32|2288.82|2288.32|2288.32|2287.82|17
1644999740000|2022-02-16 08:22:20|2288.69|2288.19|2288.69|2288.19|2288.82|2288.32|2288.32|2287.82|1040
1644999750000|2022-02-16 08:22:30|2288.82|2288.32|2289.19|2288.69|2289.19|2288.69|2288.82|2288.32|10
1644999760000|2022-02-16 08:22:40|2289.07|2288.57|2288.94|2288.44|2289.32|2288.82|2288.94|2288.44|2043
1644999770000|2022-02-16 08:22:50|2288.82|2288.32|2288.82|2288.32|2288.94|2288.44|2288.57|2288.07|10
1644999780000|2022-02-16 08:23:00|2288.69|2288.19|2289.19|2288.69|2289.57|2289.07|2288.69|2288.19|65
1644999790000|2022-02-16 08:23:10|2289.32|2288.82|2289.94|2289.44|2290.07|2289.57|2289.32|2288.82|899
1644999800000|2022-02-16 08:23:20|2289.82|2289.32|2289.07|2288.57|2289.82|2289.32|2288.94|2288.44|48
1644999810000|2022-02-16 08:23:30|2288.82|2288.32|2288.94|2288.44|2289.44|2288.94|2288.82|2288.32|148
1644999820000|2022-02-16 08:23:40|2289.07|2288.57|2288.94|2288.44|2289.07|2288.57|2288.69|2288.19|19
1644999830000|2022-02-16 08:23:50|2288.82|2288.32|2289.07|2288.57|2289.44|2288.94|2288.82|2288.32|27
1644999840000|2022-02-16 08:24:00|2288.94|2288.44|2288.07|2287.57|2289.07|2288.57|2287.69|2287.19|42
1644999850000|2022-02-16 08:24:10|2287.94|2287.44|2288.57|2288.07|2288.69|2288.19|2287.94|2287.44|35
1644999860000|2022-02-16 08:24:20|2288.44|2287.94|2288.44|2287.94|2288.57|2288.07|2288.19|2287.69|31
1644999870000|2022-02-16 08:24:30|2288.32|2287.82|2288.57|2288.07|2288.57|2288.07|2288.32|2287.82|59
1644999880000|2022-02-16 08:24:40|2288.44|2287.94|2288.82|2288.32|2288.94|2288.44|2288.44|2287.94|1062
1644999890000|2022-02-16 08:24:50|2289.07|2288.57|2289.19|2288.69|2289.19|2288.69|2288.94|2288.44|71
1644999900000|2022-02-16 08:25:00|2289.07|2288.57|2290.19|2289.69|2290.19|2289.69|2288.82|2288.32|60
1644999910000|2022-02-16 08:25:10|2290.07|2289.57|2289.57|2289.07|2290.57|2290.07|2289.57|2289.07|65
1644999920000|2022-02-16 08:25:20|2289.69|2289.19|2290.07|2289.57|2290.32|2289.82|2289.57|2289.07|29
1644999930000|2022-02-16 08:25:30|2290.19|2289.69|2289.94|2289.44|2290.32|2289.82|2289.94|2289.44|69
1644999940000|2022-02-16 08:25:40|2289.82|2289.32|2289.94|2289.44|2290.07|2289.57|2289.69|2289.19|28
1644999950000|2022-02-16 08:25:50|2290.07|2289.57|2290.19|2289.69|2290.32|2289.82|2289.82|2289.32|25
1644999960000|2022-02-16 08:26:00|2290.07|2289.57|2289.69|2289.19|2290.57|2290.07|2289.69|2289.19|65
1644999970000|2022-02-16 08:26:10|2289.82|2289.32|2289.69|2289.19|2289.82|2289.32|2289.57|2289.07|14
1644999980000|2022-02-16 08:26:20|2289.57|2289.07|2289.94|2289.44|2290.07|2289.57|2289.57|2289.07|34
1644999990000|2022-02-16 08:26:30|2290.07|2289.57|2290.57|2290.07|2290.57|2290.07|2289.94|2289.44|57
1645000000000|2022-02-16 08:26:40|2290.69|2290.19|2291.19|2290.69|2291.19|2290.69|2290.69|2290.19|53
1645000010000|2022-02-16 08:26:50|2291.32|2290.82|2291.19|2290.69|2291.57|2291.07|2291.19|2290.69|52
1645000020000|2022-02-16 08:27:00|2290.94|2290.44|2290.69|2290.19|2291.19|2290.69|2290.57|2290.07|103
1645000030000|2022-02-16 08:27:10|2290.82|2290.32|2290.57|2290.07|2290.82|2290.32|2290.32|2289.82|8
1645000040000|2022-02-16 08:27:20|2290.44|2289.94|2290.69|2290.19|2291.07|2290.57|2290.44|2289.94|40
1645000050000|2022-02-16 08:27:30|2290.57|2290.07|2290.82|2290.32|2290.82|2290.32|2290.32|2289.82|46
1645000060000|2022-02-16 08:27:40|2290.94|2290.44|2291.57|2291.07|2291.57|2291.07|2290.69|2290.19|70
1645000070000|2022-02-16 08:27:50|2291.44|2290.94|2290.82|2290.32|2291.57|2291.07|2290.82|2290.32|35
1645000080000|2022-02-16 08:28:00|2290.44|2289.94|2290.07|2289.57|2290.57|2290.07|2289.82|2289.32|63
1645000090000|2022-02-16 08:28:10|2290.32|2289.82|2290.32|2289.82|2290.32|2289.82|2290.07|2289.57|581
1645000100000|2022-02-16 08:28:20|2290.19|2289.69|2290.57|2290.07|2290.57|2290.07|2290.07|2289.57|26
1645000110000|2022-02-16 08:28:30|2290.44|2289.94|2289.57|2289.07|2290.82|2290.32|2289.57|2289.07|73
1645000120000|2022-02-16 08:28:40|2289.32|2288.82|2289.69|2289.19|2289.69|2289.19|2289.32|2288.82|51
1645000130000|2022-02-16 08:28:50|2289.82|2289.32|2289.19|2288.69|2289.82|2289.32|2289.19|2288.69|24
1645000140000|2022-02-16 08:29:00|2289.82|2289.32|2290.82|2290.32|2291.07|2290.57|2289.57|2289.07|49
1645000150000|2022-02-16 08:29:10|2290.94|2290.44|2290.82|2290.32|2290.94|2290.44|2290.57|2290.07|31
1645000160000|2022-02-16 08:29:20|2290.94|2290.44|2290.32|2289.82|2291.07|2290.57|2290.19|2289.69|33
1645000170000|2022-02-16 08:29:30|2290.19|2289.69|2291.07|2290.57|2291.07|2290.57|2290.19|2289.69|34
1645000180000|2022-02-16 08:29:40|2290.94|2290.44|2291.44|2290.94|2291.57|2291.07|2290.82|2290.32|22
1645000190000|2022-02-16 08:29:50|2291.32|2290.82|2290.69|2290.19|2291.32|2290.82|2290.69|2290.19|32
1645000200000|2022-02-16 08:30:00|2290.82|2290.32|2290.94|2290.44|2291.07|2290.57|2290.19|2289.69|43
1645000210000|2022-02-16 08:30:10|2290.82|2290.32|2290.32|2289.82|2290.94|2290.44|2290.07|2289.57|28
1645000220000|2022-02-16 08:30:20|2290.19|2289.69|2289.94|2289.44|2290.19|2289.69|2289.94|2289.44|27
1645000230000|2022-02-16 08:30:30|2289.82|2289.32|2289.69|2289.19|2289.82|2289.32|2289.44|2288.94|26
1645000240000|2022-02-16 08:30:40|2289.57|2289.07|2289.32|2288.82|2289.57|2289.07|2288.94|2288.44|59
1645000250000|2022-02-16 08:30:50|2289.44|2288.94|2289.82|2289.32|2290.07|2289.57|2289.44|2288.94|29
1645000260000|2022-02-16 08:31:00|2289.94|2289.44|2290.32|2289.82|2290.82|2290.32|2289.94|2289.44|56
1645000270000|2022-02-16 08:31:10|2290.19|2289.69|2290.19|2289.69|2290.69|2290.19|2290.07|2289.57|50
1645000280000|2022-02-16 08:31:20|2290.07|2289.57|2289.94|2289.44|2290.19|2289.69|2289.82|2289.32|4
1645000290000|2022-02-16 08:31:30|2290.07|2289.57|2290.69|2290.19|2290.82|2290.32|2290.07|2289.57|21
1645000300000|2022-02-16 08:31:40|2290.57|2290.07|2290.32|2289.82|2290.82|2290.32|2290.32|2289.82|41
1645000310000|2022-02-16 08:31:50|2290.07|2289.57|2289.94|2289.44|2290.19|2289.69|2289.94|2289.44|26
1645000320000|2022-02-16 08:32:00|2289.82|2289.32|2289.32|2288.82|2289.82|2289.32|2289.07|2288.57|31
1645000330000|2022-02-16 08:32:10|2289.19|2288.69|2289.19|2288.69|2289.32|2288.82|2288.94|2288.44|43
1645000340000|2022-02-16 08:32:20|2289.32|2288.82|2289.69|2289.19|2289.69|2289.19|2288.82|2288.32|4039
1645000350000|2022-02-16 08:32:30|2289.82|2289.32|2289.32|2288.82|2289.82|2289.32|2289.19|2288.69|30
1645000360000|2022-02-16 08:32:40|2289.19|2288.69|2289.32|2288.82|2289.32|2288.82|2288.94|2288.44|2035
1645000370000|2022-02-16 08:32:50|2289.19|2288.69|2289.32|2288.82|2289.32|2288.82|2288.94|2288.44|8
1645000380000|2022-02-16 08:33:00|2289.44|2288.94|2289.07|2288.57|2289.69|2289.19|2289.07|2288.57|51
1645000390000|2022-02-16 08:33:10|2288.94|2288.44|2288.94|2288.44|2289.32|2288.82|2288.82|2288.32|39
1645000400000|2022-02-16 08:33:20|2289.07|2288.57|2289.19|2288.69|2289.19|2288.69|2288.94|2288.44|7
1645000410000|2022-02-16 08:33:30|2289.32|2288.82|2289.19|2288.69|2289.32|2288.82|2288.94|2288.44|38
1645000420000|2022-02-16 08:33:40|2289.32|2288.82|2289.32|2288.82|2289.32|2288.82|2289.07|2288.57|9
1645000430000|2022-02-16 08:33:50|2289.57|2289.07|2289.57|2289.07|2289.82|2289.32|2289.32|2288.82|39
1645000440000|2022-02-16 08:34:00|2289.32|2288.82|2288.44|2287.94|2289.32|2288.82|2288.44|2287.94|63
1645000450000|2022-02-16 08:34:10|2288.57|2288.07|2288.44|2287.94|2288.82|2288.32|2288.44|2287.94|26
1645000460000|2022-02-16 08:34:20|2288.32|2287.82|2288.82|2288.32|2288.82|2288.32|2288.07|2287.57|47
1645000470000|2022-02-16 08:34:30|2288.69|2288.19|2288.94|2288.44|2289.07|2288.57|2288.69|2288.19|9
1645000480000|2022-02-16 08:34:40|2289.07|2288.57|2289.07|2288.57|2289.32|2288.82|2288.82|2288.32|55
1645000490000|2022-02-16 08:34:50|2288.82|2288.32|2289.19|2288.69|2289.19|2288.69|2288.57|2288.07|21
1645000500000|2022-02-16 08:35:00|2289.32|2288.82|2289.94|2289.44|2290.07|2289.57|2289.32|2288.82|54
1645000510000|2022-02-16 08:35:10|2289.82|2289.32|2290.32|2289.82|2290.57|2290.07|2289.82|2289.32|42
1645000520000|2022-02-16 08:35:20|2290.19|2289.69|2289.57|2289.07|2290.19|2289.69|2289.57|2289.07|23
1645000530000|2022-02-16 08:35:30|2289.69|2289.19|2290.07|2289.57|2290.19|2289.69|2289.44|2288.94|21
1645000540000|2022-02-16 08:35:40|2289.94|2289.44|2289.07|2288.57|2290.07|2289.57|2289.07|2288.57|29
1645000550000|2022-02-16 08:35:50|2289.19|2288.69|2289.07|2288.57|2289.19|2288.69|2288.82|2288.32|26
1645000560000|2022-02-16 08:36:00|2288.94|2288.44|2289.19|2288.69|2289.32|2288.82|2288.82|2288.32|67
1645000570000|2022-02-16 08:36:10|2289.07|2288.57|2288.82|2288.32|2289.32|2288.82|2288.69|2288.19|37
1645000580000|2022-02-16 08:36:20|2288.69|2288.19|2289.57|2289.07|2289.82|2289.32|2288.69|2288.19|25
1645000590000|2022-02-16 08:36:30|2289.69|2289.19|2290.07|2289.57|2290.07|2289.57|2289.57|2289.07|60
1645000600000|2022-02-16 08:36:40|2289.82|2289.32|2290.19|2289.69|2290.32|2289.82|2289.69|2289.19|14
1645000610000|2022-02-16 08:36:50|2290.32|2289.82|2290.94|2290.44|2291.07|2290.57|2290.32|2289.82|55
1645000620000|2022-02-16 08:37:00|2290.82|2290.32|2290.07|2289.57|2290.82|2290.32|2289.82|2289.32|34
1645000630000|2022-02-16 08:37:10|2290.19|2289.69|2289.57|2289.07|2290.44|2289.94|2289.57|2289.07|48
1645000640000|2022-02-16 08:37:20|2289.82|2289.32|2289.82|2289.32|2289.82|2289.32|2289.57|2289.07|3
1645000650000|2022-02-16 08:37:30|2289.57|2289.07|2289.44|2288.94|2289.69|2289.19|2289.19|2288.69|2080
1645000660000|2022-02-16 08:37:40|2289.57|2289.07|2289.07|2288.57|2289.57|2289.07|2288.82|2288.32|14
1645000670000|2022-02-16 08:37:50|2289.19|2288.69|2289.57|2289.07|2289.82|2289.32|2289.19|2288.69|14
1645000680000|2022-02-16 08:38:00|2289.69|2289.19|2289.32|2288.82|2289.82|2289.32|2289.19|2288.69|40
1645000690000|2022-02-16 08:38:10|2289.19|2288.69|2289.19|2288.69|2289.32|2288.82|2288.82|2288.32|23
1645000700000|2022-02-16 08:38:20|2289.07|2288.57|2289.32|2288.82|2289.32|2288.82|2288.82|2288.32|37
1645000710000|2022-02-16 08:38:30|2289.57|2289.07|2289.19|2288.69|2289.82|2289.32|2289.19|2288.69|11
1645000720000|2022-02-16 08:38:40|2289.07|2288.57|2289.32|2288.82|2289.32|2288.82|2288.82|2288.32|14
1645000730000|2022-02-16 08:38:50|2289.44|2288.94|2289.44|2288.94|2289.57|2289.07|2289.07|2288.57|26
1645000740000|2022-02-16 08:39:00|2289.57|2289.07|2288.19|2287.69|2289.57|2289.07|2287.94|2287.44|73
1645000750000|2022-02-16 08:39:10|2288.07|2287.57|2288.32|2287.82|2288.32|2287.82|2287.69|2287.19|53
1645000760000|2022-02-16 08:39:20|2288.19|2287.69|2287.82|2287.32|2288.32|2287.82|2287.82|2287.32|43
1645000770000|2022-02-16 08:39:30|2287.94|2287.44|2288.57|2288.07|2288.57|2288.07|2287.82|2287.32|27
1645000780000|2022-02-16 08:39:40|2288.44|2287.94|2287.94|2287.44|2288.57|2288.07|2287.82|2287.32|42
1645000790000|2022-02-16 08:39:50|2287.82|2287.32|2287.82|2287.32|2288.07|2287.57|2287.82|2287.32|28
1645000800000|2022-02-16 08:40:00|2287.77|2287.27|2288.02|2287.52|2288.02|2287.52|2287.64|2287.14|15
1645000810000|2022-02-16 08:40:10|2287.77|2287.27|2288.27|2287.77|2288.27|2287.77|2287.77|2287.27|54
1645000820000|2022-02-16 08:40:20|2288.14|2287.64|2287.52|2287.02|2288.14|2287.64|2287.52|2287.02|62
1645000830000|2022-02-16 08:40:30|2287.39|2286.89|2287.77|2287.27|2287.77|2287.27|2287.39|2286.89|31
1645000840000|2022-02-16 08:40:40|2287.89|2287.39|2287.02|2286.52|2287.89|2287.39|2287.02|2286.52|77
1645000850000|2022-02-16 08:40:50|2287.14|2286.64|2285.52|2285.02|2287.14|2286.64|2285.52|2285.02|205
1645000860000|2022-02-16 08:41:00|2285.27|2284.77|2285.27|2284.77|2285.52|2285.02|2285.02|2284.52|64
1645000870000|2022-02-16 08:41:10|2285.39|2284.89|2285.27|2284.77|2285.77|2285.27|2285.27|2284.77|55
1645000880000|2022-02-16 08:41:20|2285.52|2285.02|2285.77|2285.27|2285.77|2285.27|2285.27|2284.77|115
1645000890000|2022-02-16 08:41:30|2285.64|2285.14|2285.14|2284.64|2285.77|2285.27|2285.02|2284.52|79
1645000900000|2022-02-16 08:41:40|2285.27|2284.77|2284.89|2284.39|2285.27|2284.77|2284.77|2284.27|56
1645000910000|2022-02-16 08:41:50|2285.02|2284.52|2285.27|2284.77|2285.39|2284.89|2284.52|2284.02|89
1645000920000|2022-02-16 08:42:00|2285.52|2285.02|2285.39|2284.89|2285.52|2285.02|2285.14|2284.64|86
1645000930000|2022-02-16 08:42:10|2285.52|2285.02|2285.02|2284.52|2285.52|2285.02|2284.77|2284.27|14
1645000940000|2022-02-16 08:42:20|2284.89|2284.39|2285.27|2284.77|2285.52|2285.02|2284.77|2284.27|46
1645000950000|2022-02-16 08:42:30|2285.39|2284.89|2284.77|2284.27|2285.52|2285.02|2284.52|2284.02|25
1645000960000|2022-02-16 08:42:40|2284.52|2284.02|2285.14|2284.64|2285.52|2285.02|2284.52|2284.02|86
1645000970000|2022-02-16 08:42:50|2285.27|2284.77|2285.27|2284.77|2285.52|2285.02|2285.02|2284.52|54
1645000980000|2022-02-16 08:43:00|2285.14|2284.64|2285.02|2284.52|2285.27|2284.77|2284.89|2284.39|18
1645000990000|2022-02-16 08:43:10|2284.89|2284.39|2285.14|2284.64|2285.27|2284.77|2284.77|2284.27|32
1645001000000|2022-02-16 08:43:20|2285.02|2284.52|2285.02|2284.52|2285.52|2285.02|2284.64|2284.14|37
1645001010000|2022-02-16 08:43:30|2284.89|2284.39|2284.52|2284.02|2285.02|2284.52|2284.52|2284.02|8
1645001020000|2022-02-16 08:43:40|2284.64|2284.14|2285.27|2284.77|2285.27|2284.77|2284.52|2284.02|83
1645001030000|2022-02-16 08:43:50|2285.39|2284.89|2284.77|2284.27|2285.52|2285.02|2284.77|2284.27|41
1645001040000|2022-02-16 08:44:00|2284.89|2284.39|2284.52|2284.02|2285.27|2284.77|2284.52|2284.02|56
1645001050000|2022-02-16 08:44:10|2284.64|2284.14|2284.64|2284.14|2284.77|2284.27|2284.27|2283.77|28
1645001060000|2022-02-16 08:44:20|2284.77|2284.27|2284.02|2283.52|2284.77|2284.27|2284.02|2283.52|21
1645001070000|2022-02-16 08:44:30|2283.89|2283.39|2282.27|2281.77|2284.02|2283.52|2280.52|2280.02|663
1645001080000|2022-02-16 08:44:40|2282.52|2282.02|2282.02|2281.52|2282.89|2282.39|2281.77|2281.27|181
1645001090000|2022-02-16 08:44:50|2282.27|2281.77|2282.02|2281.52|2282.52|2282.02|2281.77|2281.27|82
1645001100000|2022-02-16 08:45:00|2281.77|2281.27|2283.02|2282.52|2283.02|2282.52|2281.52|2281.02|99
1645001110000|2022-02-16 08:45:10|2283.27|2282.77|2282.77|2282.27|2283.52|2283.02|2282.64|2282.14|172
1645001120000|2022-02-16 08:45:20|2282.64|2282.14|2283.27|2282.77|2283.27|2282.77|2282.64|2282.14|38
1645001130000|2022-02-16 08:45:30|2283.39|2282.89|2283.14|2282.64|2283.52|2283.02|2283.02|2282.52|43
1645001140000|2022-02-16 08:45:40|2283.02|2282.52|2283.02|2282.52|2283.27|2282.77|2282.77|2282.27|2333
1645001150000|2022-02-16 08:45:50|2283.27|2282.77|2282.77|2282.27|2283.27|2282.77|2282.52|2282.02|37
1645001160000|2022-02-16 08:46:00|2282.64|2282.14|2283.77|2283.27|2283.77|2283.27|2282.39|2281.89|81
1645001170000|2022-02-16 08:46:10|2283.89|2283.39|2283.27|2282.77|2283.89|2283.39|2283.27|2282.77|84
1645001180000|2022-02-16 08:46:20|2283.02|2282.52|2283.27|2282.77|2283.39|2282.89|2283.02|2282.52|25
1645001190000|2022-02-16 08:46:30|2283.39|2282.89|2282.89|2282.39|2283.39|2282.89|2282.77|2282.27|33
1645001200000|2022-02-16 08:46:40|2282.77|2282.27|2282.52|2282.02|2283.02|2282.52|2282.39|2281.89|41
1645001210000|2022-02-16 08:46:50|2282.27|2281.77|2283.02|2282.52|2283.02|2282.52|2282.02|2281.52|46
1645001220000|2022-02-16 08:47:00|2282.89|2282.39|2283.02|2282.52|2283.14|2282.64|2282.77|2282.27|30
1645001230000|2022-02-16 08:47:10|2282.89|2282.39|2283.39|2282.89|2283.39|2282.89|2282.77|2282.27|36
1645001240000|2022-02-16 08:47:20|2283.52|2283.02|2283.02|2282.52|2283.77|2283.27|2282.52|2282.02|15
1645001250000|2022-02-16 08:47:30|2282.77|2282.27|2283.39|2282.89|2283.64|2283.14|2282.77|2282.27|30
1645001260000|2022-02-16 08:47:40|2283.52|2283.02|2282.77|2282.27|2283.52|2283.02|2282.77|2282.27|40
1645001270000|2022-02-16 08:47:50|2282.52|2282.02|2281.77|2281.27|2282.52|2282.02|2281.77|2281.27|94
1645001280000|2022-02-16 08:48:00|2281.64|2281.14|2282.02|2281.52|2282.02|2281.52|2281.52|2281.02|72
1645001290000|2022-02-16 08:48:10|2281.89|2281.39|2282.27|2281.77|2282.52|2282.02|2281.89|2281.39|10
1645001300000|2022-02-16 08:48:20|2282.39|2281.89|2282.39|2281.89|2282.52|2282.02|2282.02|2281.52|35
1645001310000|2022-02-16 08:48:30|2282.52|2282.02|2282.77|2282.27|2282.77|2282.27|2282.39|2281.89|36
1645001320000|2022-02-16 08:48:40|2282.52|2282.02|2282.77|2282.27|2282.89|2282.39|2282.27|2281.77|36
1645001330000|2022-02-16 08:48:50|2282.89|2282.39|2283.02|2282.52|2283.27|2282.77|2282.89|2282.39|18
1645001340000|2022-02-16 08:49:00|2283.14|2282.64|2283.64|2283.14|2283.77|2283.27|2283.14|2282.64|25
1645001350000|2022-02-16 08:49:10|2283.52|2283.02|2283.89|2283.39|2284.02|2283.52|2283.52|2283.02|45
1645001360000|2022-02-16 08:49:20|2284.02|2283.52|2284.02|2283.52|2284.02|2283.52|2283.77|2283.27|53
1645001370000|2022-02-16 08:49:30|2283.89|2283.39|2284.27|2283.77|2284.52|2284.02|2283.89|2283.39|28
1645001380000|2022-02-16 08:49:40|2284.39|2283.89|2284.39|2283.89|2284.52|2284.02|2284.02|2283.52|33
1645001390000|2022-02-16 08:49:50|2284.27|2283.77|2283.89|2283.39|2284.52|2284.02|2283.89|2283.39|30
1645001400000|2022-02-16 08:50:00|2284.14|2283.64|2283.14|2282.64|2284.27|2283.77|2282.89|2282.39|54
1645001410000|2022-02-16 08:50:10|2283.02|2282.52|2283.27|2282.77|2283.27|2282.77|2283.02|2282.52|21
1645001420000|2022-02-16 08:50:20|2283.14|2282.64|2283.02|2282.52|2283.27|2282.77|2282.77|2282.27|39
1645001430000|2022-02-16 08:50:30|2283.14|2282.64|2282.52|2282.02|2283.14|2282.64|2281.77|2281.27|27
1645001440000|2022-02-16 08:50:40|2282.77|2282.27|2282.52|2282.02|2282.89|2282.39|2282.27|2281.77|15
1645001450000|2022-02-16 08:50:50|2282.39|2281.89|2282.27|2281.77|2282.77|2282.27|2282.27|2281.77|48
1645001460000|2022-02-16 08:51:00|2282.14|2281.64|2282.64|2282.14|2282.77|2282.27|2282.02|2281.52|44
1645001470000|2022-02-16 08:51:10|2282.52|2282.02|2282.02|2281.52|2282.64|2282.14|2281.77|2281.27|44
1645001480000|2022-02-16 08:51:20|2282.14|2281.64|2281.77|2281.27|2282.27|2281.77|2281.77|2281.27|16
1645001490000|2022-02-16 08:51:30|2282.02|2281.52|2282.39|2281.89|2282.52|2282.02|2281.89|2281.39|10
1645001500000|2022-02-16 08:51:40|2282.52|2282.02|2281.89|2281.39|2282.77|2282.27|2281.89|2281.39|22
1645001510000|2022-02-16 08:51:50|2281.77|2281.27|2281.77|2281.27|2281.77|2281.27|2281.27|2280.77|16
1645001520000|2022-02-16 08:52:00|2282.02|2281.52|2281.27|2280.77|2282.02|2281.52|2281.27|2280.77|21
1645001530000|2022-02-16 08:52:10|2281.39|2280.89|2281.77|2281.27|2282.02|2281.52|2281.39|2280.89|8
1645001540000|2022-02-16 08:52:20|2281.89|2281.39|2282.27|2281.77|2282.52|2282.02|2281.77|2281.27|91
1645001550000|2022-02-16 08:52:30|2282.39|2281.89|2282.27|2281.77|2282.52|2282.02|2282.27|2281.77|44
1645001560000|2022-02-16 08:52:40|2282.39|2281.89|2282.14|2281.64|2282.52|2282.02|2281.77|2281.27|62
1645001570000|2022-02-16 08:52:50|2282.27|2281.77|2282.27|2281.77|2282.52|2282.02|2282.02|2281.52|34
1645001580000|2022-02-16 08:53:00|2282.14|2281.64|2281.77|2281.27|2282.27|2281.77|2281.77|2281.27|96
1645001590000|2022-02-16 08:53:10|2281.89|2281.39|2282.27|2281.77|2282.39|2281.89|2281.89|2281.39|19
1645001600000|2022-02-16 08:53:20|2282.14|2281.64|2282.14|2281.64|2282.52|2282.02|2282.02|2281.52|2025
1645001610000|2022-02-16 08:53:30|2282.27|2281.77|2282.39|2281.89|2282.52|2282.02|2282.02|2281.52|10
1645001620000|2022-02-16 08:53:40|2282.52|2282.02|2282.64|2282.14|2282.77|2282.27|2282.39|2281.89|50
1645001630000|2022-02-16 08:53:50|2282.77|2282.27|2282.27|2281.77|2282.77|2282.27|2282.27|2281.77|35
1645001640000|2022-02-16 08:54:00|2282.39|2281.89|2281.52|2281.02|2282.52|2282.02|2281.39|2280.89|50
1645001650000|2022-02-16 08:54:10|2281.64|2281.14|2281.77|2281.27|2281.89|2281.39|2281.52|2281.02|17
1645001660000|2022-02-16 08:54:20|2281.64|2281.14|2281.52|2281.02|2281.77|2281.27|2281.52|2281.02|16
1645001670000|2022-02-16 08:54:30|2281.64|2281.14|2280.89|2280.39|2281.77|2281.27|2280.64|2280.14|38
1645001680000|2022-02-16 08:54:40|2281.02|2280.52|2281.14|2280.64|2281.39|2280.89|2280.77|2280.27|14
1645001690000|2022-02-16 08:54:50|2281.27|2280.77|2281.52|2281.02|2281.52|2281.02|2281.27|2280.77|39
1645001700000|2022-02-16 08:55:00|2281.39|2280.89|2282.14|2281.64|2282.39|2281.89|2281.39|2280.89|60
1645001710000|2022-02-16 08:55:10|2282.27|2281.77|2281.77|2281.27|2282.27|2281.77|2281.64|2281.14|14
1645001720000|2022-02-16 08:55:20|2281.64|2281.14|2281.77|2281.27|2281.77|2281.27|2281.27|2280.77|10
1645001730000|2022-02-16 08:55:30|2281.64|2281.14|2281.14|2280.64|2282.02|2281.52|2281.14|2280.64|130
1645001740000|2022-02-16 08:55:40|2281.27|2280.77|2281.27|2280.77|2281.39|2280.89|2281.02|2280.52|10
1645001750000|2022-02-16 08:55:50|2281.39|2280.89|2281.77|2281.27|2281.77|2281.27|2281.27|2280.77|34
1645001760000|2022-02-16 08:56:00|2281.89|2281.39|2282.02|2281.52|2282.27|2281.77|2281.77|2281.27|45
1645001770000|2022-02-16 08:56:10|2281.89|2281.39|2281.89|2281.39|2282.02|2281.52|2281.77|2281.27|15
1645001780000|2022-02-16 08:56:20|2281.77|2281.27|2282.27|2281.77|2282.27|2281.77|2281.77|2281.27|7
1645001790000|2022-02-16 08:56:30|2282.14|2281.64|2281.77|2281.27|2282.27|2281.77|2281.77|2281.27|18
1645001800000|2022-02-16 08:56:40|2282.02|2281.52|2281.52|2281.02|2282.02|2281.52|2281.27|2280.77|69
1645001810000|2022-02-16 08:56:50|2281.27|2280.77|2281.52|2281.02|2281.52|2281.02|2281.27|2280.77|20
1645001820000|2022-02-16 08:57:00|2281.39|2280.89|2281.52|2281.02|2281.52|2281.02|2281.27|2280.77|7
1645001830000|2022-02-16 08:57:10|2281.39|2280.89|2281.39|2280.89|2281.77|2281.27|2281.39|2280.89|17
1645001840000|2022-02-16 08:57:20|2281.27|2280.77|2282.02|2281.52|2282.02|2281.52|2281.27|2280.77|69
1645001850000|2022-02-16 08:57:30|2282.14|2281.64|2282.02|2281.52|2282.27|2281.77|2282.02|2281.52|31
1645001860000|2022-02-16 08:57:40|2281.77|2281.27|2282.14|2281.64|2282.27|2281.77|2281.77|2281.27|43
1645001870000|2022-02-16 08:57:50|2282.27|2281.77|2282.02|2281.52|2282.27|2281.77|2282.02|2281.52|11
1645001880000|2022-02-16 08:58:00|2281.77|2281.27|2282.64|2282.14|2282.64|2282.14|2281.77|2281.27|132
1645001890000|2022-02-16 08:58:10|2283.02|2282.52|2283.14|2282.64|2283.52|2283.02|2282.89|2282.39|47
1645001900000|2022-02-16 08:58:20|2283.27|2282.77|2283.52|2283.02|2283.77|2283.27|2283.14|2282.64|110
1645001910000|2022-02-16 08:58:30|2283.64|2283.14|2283.64|2283.14|2283.77|2283.27|2283.52|2283.02|20
1645001920000|2022-02-16 08:58:40|2283.52|2283.02|2283.52|2283.02|2283.77|2283.27|2283.52|2283.02|27
1645001930000|2022-02-16 08:58:50|2283.77|2283.27|2283.39|2282.89|2283.77|2283.27|2283.39|2282.89|63
1645001940000|2022-02-16 08:59:00|2283.27|2282.77|2283.52|2283.02|2283.52|2283.02|2283.27|2282.77|37
1645001950000|2022-02-16 08:59:10|2283.77|2283.27|2283.52|2283.02|2283.77|2283.27|2283.39|2282.89|49
1645001960000|2022-02-16 08:59:20|2283.39|2282.89|2283.52|2283.02|2283.52|2283.02|2283.02|2282.52|46
1645001970000|2022-02-16 08:59:30|2283.64|2283.14|2283.77|2283.27|2283.77|2283.27|2283.52|2283.02|12
1645001980000|2022-02-16 08:59:40|2283.64|2283.14|2283.64|2283.14|2283.77|2283.27|2283.39|2282.89|24
1645001990000|2022-02-16 08:59:50|2283.52|2283.02|2283.39|2282.89|2283.77|2283.27|2283.27|2282.77|33
1645002000000|2022-02-16 09:00:00|2283.27|2282.77|2283.64|2283.14|2283.64|2283.14|2283.27|2282.77|56
1645002010000|2022-02-16 09:00:10|2283.52|2283.02|2282.89|2282.39|2283.64|2283.14|2282.77|2282.27|21
1645002020000|2022-02-16 09:00:20|2282.77|2282.27|2282.77|2282.27|2283.27|2282.77|2282.77|2282.27|141
1645002030000|2022-02-16 09:00:30|2282.64|2282.14|2282.77|2282.27|2283.02|2282.52|2282.64|2282.14|30
1645002040000|2022-02-16 09:00:40|2283.02|2282.52|2282.77|2282.27|2283.27|2282.77|2282.77|2282.27|324
1645002050000|2022-02-16 09:00:50|2282.64|2282.14|2283.02|2282.52|2283.02|2282.52|2282.64|2282.14|31
1645002060000|2022-02-16 09:01:00|2282.89|2282.39|2283.52|2283.02|2284.02|2283.52|2282.77|2282.27|49
1645002070000|2022-02-16 09:01:10|2283.27|2282.77|2282.52|2282.02|2283.52|2283.02|2282.52|2282.02|44
1645002080000|2022-02-16 09:01:20|2282.39|2281.89|2282.27|2281.77|2282.39|2281.89|2282.02|2281.52|80
1645002090000|2022-02-16 09:01:30|2282.14|2281.64|2282.27|2281.77|2282.27|2281.77|2282.02|2281.52|33
1645002100000|2022-02-16 09:01:40|2282.39|2281.89|2282.27|2281.77|2282.52|2282.02|2282.27|2281.77|24
1645002110000|2022-02-16 09:01:50|2282.02|2281.52|2282.02|2281.52|2282.27|2281.77|2281.89|2281.39|21
1645002120000|2022-02-16 09:02:00|2281.77|2281.27|2282.02|2281.52|2282.02|2281.52|2281.52|2281.02|36
1645002130000|2022-02-16 09:02:10|2281.89|2281.39|2282.52|2282.02|2282.52|2282.02|2281.77|2281.27|34
1645002140000|2022-02-16 09:02:20|2282.77|2282.27|2283.02|2282.52|2283.02|2282.52|2282.77|2282.27|48
1645002150000|2022-02-16 09:02:30|2282.89|2282.39|2282.77|2282.27|2283.14|2282.64|2282.77|2282.27|24
1645002160000|2022-02-16 09:02:40|2282.64|2282.14|2283.14|2282.64|2283.27|2282.77|2282.64|2282.14|50
1645002170000|2022-02-16 09:02:50|2283.27|2282.77|2283.27|2282.77|2283.52|2283.02|2283.14|2282.64|37
1645002180000|2022-02-16 09:03:00|2283.14|2282.64|2283.52|2283.02|2283.64|2283.14|2283.14|2282.64|22
1645002190000|2022-02-16 09:03:10|2283.39|2282.89|2283.52|2283.02|2283.52|2283.02|2283.27|2282.77|23
1645002200000|2022-02-16 09:03:20|2283.64|2283.14|2283.52|2283.02|2283.77|2283.27|2283.52|2283.02|39
1645002210000|2022-02-16 09:03:30|2283.77|2283.27|2284.77|2284.27|2285.14|2284.64|2283.77|2283.27|125
1645002220000|2022-02-16 09:03:40|2285.02|2284.52|2285.52|2285.02|2285.77|2285.27|2284.89|2284.39|223
1645002230000|2022-02-16 09:03:50|2285.27|2284.77|2285.52|2285.02|2285.77|2285.27|2285.27|2284.77|59
1645002240000|2022-02-16 09:04:00|2285.64|2285.14|2286.77|2286.27|2286.77|2286.27|2285.64|2285.14|131
1645002250000|2022-02-16 09:04:10|2286.89|2286.39|2286.52|2286.02|2286.89|2286.39|2286.27|2285.77|97
1645002260000|2022-02-16 09:04:20|2286.27|2285.77|2286.77|2286.27|2286.77|2286.27|2286.27|2285.77|96
1645002270000|2022-02-16 09:04:30|2286.89|2286.39|2286.02|2285.52|2287.02|2286.52|2286.02|2285.52|58
1645002280000|2022-02-16 09:04:40|2285.64|2285.14|2285.64|2285.14|2285.77|2285.27|2285.64|2285.14|39
1645002290000|2022-02-16 09:04:50|2285.52|2285.02|2285.02|2284.52|2285.52|2285.02|2285.02|2284.52|19
1645002300000|2022-02-16 09:05:00|2284.89|2284.39|2284.27|2283.77|2285.02|2284.52|2284.27|2283.77|65
1645002310000|2022-02-16 09:05:10|2284.14|2283.64|2283.77|2283.27|2284.14|2283.64|2283.52|2283.02|48
1645002320000|2022-02-16 09:05:20|2283.89|2283.39|2284.77|2284.27|2284.77|2284.27|2283.77|2283.27|41
1645002330000|2022-02-16 09:05:30|2284.64|2284.14|2284.39|2283.89|2284.77|2284.27|2284.27|2283.77|13
1645002340000|2022-02-16 09:05:40|2284.27|2283.77|2283.89|2283.39|2284.39|2283.89|2283.77|2283.27|33
1645002350000|2022-02-16 09:05:50|2284.02|2283.52|2283.77|2283.27|2284.02|2283.52|2283.77|2283.27|14
1645002360000|2022-02-16 09:06:00|2283.64|2283.14|2283.89|2283.39|2284.02|2283.52|2283.64|2283.14|33
1645002370000|2022-02-16 09:06:10|2284.02|2283.52|2283.77|2283.27|2284.27|2283.77|2283.77|2283.27|51
1645002380000|2022-02-16 09:06:20|2283.64|2283.14|2282.77|2282.27|2283.64|2283.14|2282.64|2282.14|67
1645002390000|2022-02-16 09:06:30|2282.64|2282.14|2282.52|2282.02|2282.77|2282.27|2282.02|2281.52|97
1645002400000|2022-02-16 09:06:40|2282.77|2282.27|2282.77|2282.27|2283.14|2282.64|2282.77|2282.27|62
1645002410000|2022-02-16 09:06:50|2282.64|2282.14|2282.77|2282.27|2283.02|2282.52|2282.52|2282.02|165
1645002420000|2022-02-16 09:07:00|2282.64|2282.14|2282.89|2282.39|2283.02|2282.52|2282.52|2282.02|50
1645002430000|2022-02-16 09:07:10|2283.02|2282.52|2283.27|2282.77|2283.27|2282.77|2282.64|2282.14|14
1645002440000|2022-02-16 09:07:20|2283.39|2282.89|2284.02|2283.52|2284.27|2283.77|2283.39|2282.89|46
1645002450000|2022-02-16 09:07:30|2284.14|2283.64|2283.39|2282.89|2284.14|2283.64|2283.27|2282.77|79
1645002460000|2022-02-16 09:07:40|2283.27|2282.77|2282.77|2282.27|2283.27|2282.77|2282.52|2282.02|23
1645002470000|2022-02-16 09:07:50|2282.64|2282.14|2282.27|2281.77|2282.64|2282.14|2282.27|2281.77|46
1645002480000|2022-02-16 09:08:00|2282.39|2281.89|2283.02|2282.52|2283.02|2282.52|2282.27|2281.77|1050
1645002490000|2022-02-16 09:08:10|2282.89|2282.39|2283.14|2282.64|2283.27|2282.77|2282.77|2282.27|49
1645002500000|2022-02-16 09:08:20|2283.27|2282.77|2283.77|2283.27|2283.77|2283.27|2283.27|2282.77|46
1645002510000|2022-02-16 09:08:30|2283.64|2283.14|2283.52|2283.02|2283.77|2283.27|2283.27|2282.77|44
1645002520000|2022-02-16 09:08:40|2283.39|2282.89|2283.39|2282.89|2283.77|2283.27|2283.39|2282.89|92
1645002530000|2022-02-16 09:08:50|2283.02|2282.52|2282.77|2282.27|2283.02|2282.52|2282.52|2282.02|55
1645002540000|2022-02-16 09:09:00|2282.39|2281.89|2281.14|2280.64|2282.39|2281.89|2281.14|2280.64|148
1645002550000|2022-02-16 09:09:10|2281.02|2280.52|2281.02|2280.52|2281.64|2281.14|2280.64|2280.14|198
1645002560000|2022-02-16 09:09:20|2280.77|2280.27|2281.02|2280.52|2281.02|2280.52|2280.27|2279.77|99
1645002570000|2022-02-16 09:09:30|2281.14|2280.64|2279.52|2279.02|2281.14|2280.64|2279.52|2279.02|74
1645002580000|2022-02-16 09:09:40|2279.39|2278.89|2279.27|2278.77|2279.52|2279.02|2278.77|2278.27|168
1645002590000|2022-02-16 09:09:50|2279.02|2278.52|2279.02|2278.52|2279.52|2279.02|2279.02|2278.52|106
1645002600000|2022-02-16 09:10:00|2278.77|2278.27|2279.02|2278.52|2279.27|2278.77|2278.77|2278.27|3463
1645002610000|2022-02-16 09:10:10|2279.14|2278.64|2278.52|2278.02|2279.27|2278.77|2278.39|2277.89|106
1645002620000|2022-02-16 09:10:20|2278.27|2277.77|2278.39|2277.89|2278.77|2278.27|2278.27|2277.77|51
1645002630000|2022-02-16 09:10:30|2278.52|2278.02|2277.27|2276.77|2278.77|2278.27|2277.14|2276.64|54
1645002640000|2022-02-16 09:10:40|2277.39|2276.89|2277.77|2277.27|2278.02|2277.52|2277.27|2276.77|125
1645002650000|2022-02-16 09:10:50|2277.89|2277.39|2278.27|2277.77|2278.52|2278.02|2277.89|2277.39|77
1645002660000|2022-02-16 09:11:00|2278.02|2277.52|2278.27|2277.77|2278.77|2278.27|2278.02|2277.52|47
1645002670000|2022-02-16 09:11:10|2278.39|2277.89|2279.14|2278.64|2279.14|2278.64|2278.02|2277.52|54
1645002680000|2022-02-16 09:11:20|2279.27|2278.77|2279.64|2279.14|2280.02|2279.52|2279.27|2278.77|216
1645002690000|2022-02-16 09:11:30|2279.52|2279.02|2280.02|2279.52|2280.27|2279.77|2279.02|2278.52|58
1645002700000|2022-02-16 09:11:40|2279.89|2279.39|2280.27|2279.77|2280.27|2279.77|2279.52|2279.02|33
1645002710000|2022-02-16 09:11:50|2280.39|2279.89|2279.77|2279.27|2280.52|2280.02|2279.77|2279.27|32
1645002720000|2022-02-16 09:12:00|2279.89|2279.39|2279.77|2279.27|2279.89|2279.39|2279.52|2279.02|47
1645002730000|2022-02-16 09:12:10|2279.89|2279.39|2279.39|2278.89|2279.89|2279.39|2279.27|2278.77|251
1645002740000|2022-02-16 09:12:20|2279.52|2279.02|2280.02|2279.52|2280.02|2279.52|2278.89|2278.39|3072
1645002750000|2022-02-16 09:12:30|2280.27|2279.77|2280.52|2280.02|2280.64|2280.14|2280.14|2279.64|39
1645002760000|2022-02-16 09:12:40|2280.02|2279.52|2280.27|2279.77|2280.27|2279.77|2280.02|2279.52|45
1645002770000|2022-02-16 09:12:50|2280.52|2280.02|2280.39|2279.89|2280.52|2280.02|2280.27|2279.77|41
1645002780000|2022-02-16 09:13:00|2280.27|2279.77|2279.64|2279.14|2280.77|2280.27|2279.64|2279.14|81
1645002790000|2022-02-16 09:13:10|2279.52|2279.02|2279.77|2279.27|2280.27|2279.77|2279.27|2278.77|77
1645002800000|2022-02-16 09:13:20|2279.89|2279.39|2280.52|2280.02|2280.52|2280.02|2279.89|2279.39|24
1645002810000|2022-02-16 09:13:30|2280.39|2279.89|2280.27|2279.77|2280.77|2280.27|2280.14|2279.64|51
1645002820000|2022-02-16 09:13:40|2280.14|2279.64|2280.27|2279.77|2280.27|2279.77|2280.02|2279.52|49
1645002830000|2022-02-16 09:13:50|2280.52|2280.02|2280.77|2280.27|2280.77|2280.27|2280.27|2279.77|34
1645002840000|2022-02-16 09:14:00|2280.52|2280.02|2281.52|2281.02|2281.89|2281.39|2280.52|2280.02|123
1645002850000|2022-02-16 09:14:10|2281.64|2281.14|2281.77|2281.27|2282.14|2281.64|2281.52|2281.02|54
1645002860000|2022-02-16 09:14:20|2281.89|2281.39|2281.39|2280.89|2282.27|2281.77|2281.27|2280.77|58
1645002870000|2022-02-16 09:14:30|2281.52|2281.02|2280.89|2280.39|2281.77|2281.27|2280.89|2280.39|13
1645002880000|2022-02-16 09:14:40|2281.02|2280.52|2282.02|2281.52|2282.02|2281.52|2280.77|2280.27|27
1645002890000|2022-02-16 09:14:50|2281.77|2281.27|2281.52|2281.02|2281.77|2281.27|2281.27|2280.77|39
1645002900000|2022-02-16 09:15:00|2281.39|2280.89|2281.52|2281.02|2281.52|2281.02|2280.77|2280.27|83
1645002910000|2022-02-16 09:15:10|2281.27|2280.77|2281.27|2280.77|2281.52|2281.02|2281.14|2280.64|74
1645002920000|2022-02-16 09:15:20|2281.14|2280.64|2281.52|2281.02|2281.52|2281.02|2280.77|2280.27|34
1645002930000|2022-02-16 09:15:30|2281.77|2281.27|2281.77|2281.27|2281.77|2281.27|2281.52|2281.02|10
1645002940000|2022-02-16 09:15:40|2281.64|2281.14|2281.77|2281.27|2281.77|2281.27|2281.52|2281.02|54
1645002950000|2022-02-16 09:15:50|2281.64|2281.14|2280.77|2280.27|2281.64|2281.14|2280.39|2279.89|39
1645002960000|2022-02-16 09:16:00|2281.27|2280.77|2281.27|2280.77|2281.39|2280.89|2280.89|2280.39|71
1645002970000|2022-02-16 09:16:10|2281.52|2281.02|2281.52|2281.02|2281.52|2281.02|2281.52|2281.02|34
1645002980000|2022-02-16 09:16:20|2281.64|2281.14|2282.39|2281.89|2282.52|2282.02|2281.52|2281.02|44
1645002990000|2022-02-16 09:16:30|2282.52|2282.02|2282.52|2282.02|2282.77|2282.27|2282.27|2281.77|84
1645003000000|2022-02-16 09:16:40|2282.39|2281.89|2282.02|2281.52|2282.52|2282.02|2282.02|2281.52|34
1645003010000|2022-02-16 09:16:50|2281.89|2281.39|2281.77|2281.27|2282.27|2281.77|2281.77|2281.27|44
1645003020000|2022-02-16 09:17:00|2281.89|2281.39|2282.02|2281.52|2282.27|2281.77|2281.77|2281.27|29
1645003030000|2022-02-16 09:17:10|2281.89|2281.39|2282.02|2281.52|2282.02|2281.52|2281.27|2280.77|40
1645003040000|2022-02-16 09:17:20|2281.89|2281.39|2282.02|2281.52|2282.27|2281.77|2281.77|2281.27|54
1645003050000|2022-02-16 09:17:30|2281.89|2281.39|2282.14|2281.64|2282.27|2281.77|2281.77|2281.27|21
1645003060000|2022-02-16 09:17:40|2282.27|2281.77|2282.64|2282.14|2282.77|2282.27|2282.27|2281.77|1517
1645003070000|2022-02-16 09:17:50|2282.52|2282.02|2282.27|2281.77|2282.64|2282.14|2282.27|2281.77|60
1645003080000|2022-02-16 09:18:00|2282.02|2281.52|2281.64|2281.14|2282.02|2281.52|2281.52|2281.02|53
1645003090000|2022-02-16 09:18:10|2281.77|2281.27|2281.77|2281.27|2281.77|2281.27|2281.52|2281.02|43
1645003100000|2022-02-16 09:18:20|2281.52|2281.02|2281.52|2281.02|2281.77|2281.27|2281.27|2280.77|480
1645003110000|2022-02-16 09:18:30|2281.39|2280.89|2281.77|2281.27|2281.77|2281.27|2281.39|2280.89|23
1645003120000|2022-02-16 09:18:40|2281.64|2281.14|2281.77|2281.27|2281.77|2281.27|2281.52|2281.02|29
1645003130000|2022-02-16 09:18:50|2281.64|2281.14|2282.02|2281.52|2282.02|2281.52|2281.39|2280.89|30
1645003140000|2022-02-16 09:19:00|2281.89|2281.39|2281.77|2281.27|2282.02|2281.52|2281.64|2281.14|78
1645003150000|2022-02-16 09:19:10|2281.64|2281.14|2281.77|2281.27|2281.77|2281.27|2281.52|2281.02|31
1645003160000|2022-02-16 09:19:20|2281.64|2281.14|2281.27|2280.77|2281.64|2281.14|2281.02|2280.52|62
1645003170000|2022-02-16 09:19:30|2281.14|2280.64|2281.02|2280.52|2281.27|2280.77|2280.77|2280.27|31
1645003180000|2022-02-16 09:19:40|2281.27|2280.77|2281.27|2280.77|2281.52|2281.02|2281.27|2280.77|34
1645003190000|2022-02-16 09:19:50|2281.39|2280.89|2281.39|2280.89|2281.52|2281.02|2281.27|2280.77|37
1645003200000|2022-02-16 09:20:00|2281.27|2280.77|2282.02|2281.52|2282.02|2281.52|2280.77|2280.27|79
1645003210000|2022-02-16 09:20:10|2281.89|2281.39|2281.64|2281.14|2282.02|2281.52|2281.52|2281.02|31
1645003220000|2022-02-16 09:20:20|2281.52|2281.02|2281.52|2281.02|2281.52|2281.02|2281.27|2280.77|5
1645003230000|2022-02-16 09:20:30|2281.77|2281.27|2281.52|2281.02|2281.77|2281.27|2281.27|2280.77|24
1645003240000|2022-02-16 09:20:40|2281.77|2281.27|2282.02|2281.52|2282.02|2281.52|2281.77|2281.27|82
1645003250000|2022-02-16 09:20:50|2282.52|2282.02|2282.52|2282.02|2282.77|2282.27|2282.39|2281.89|56
1645003260000|2022-02-16 09:21:00|2282.64|2282.14|2281.52|2281.02|2282.64|2282.14|2281.52|2281.02|21
1645003270000|2022-02-16 09:21:10|2281.64|2281.14|2281.02|2280.52|2281.77|2281.27|2281.02|2280.52|38
1645003280000|2022-02-16 09:21:20|2280.89|2280.39|2280.27|2279.77|2281.02|2280.52|2280.02|2279.52|33
1645003290000|2022-02-16 09:21:30|2280.14|2279.64|2280.02|2279.52|2280.27|2279.77|2279.77|2279.27|21
1645003300000|2022-02-16 09:21:40|2280.14|2279.64|2280.64|2280.14|2280.64|2280.14|2280.14|2279.64|22
1645003310000|2022-02-16 09:21:50|2280.52|2280.02|2281.14|2280.64|2281.14|2280.64|2280.52|2280.02|18
1645003320000|2022-02-16 09:22:00|2281.02|2280.52|2280.27|2279.77|2281.14|2280.64|2280.02|2279.52|28
1645003330000|2022-02-16 09:22:10|2280.14|2279.64|2281.02|2280.52|2281.02|2280.52|2280.02|2279.52|31
1645003340000|2022-02-16 09:22:20|2281.27|2280.77|2282.02|2281.52|2282.02|2281.52|2281.27|2280.77|35
1645003350000|2022-02-16 09:22:30|2282.14|2281.64|2281.64|2281.14|2282.27|2281.77|2281.52|2281.02|33
1645003360000|2022-02-16 09:22:40|2281.77|2281.27|2281.52|2281.02|2281.77|2281.27|2281.27|2280.77|42
1645003370000|2022-02-16 09:22:50|2281.64|2281.14|2281.64|2281.14|2281.89|2281.39|2281.52|2281.02|23
1645003380000|2022-02-16 09:23:00|2281.77|2281.27|2281.52|2281.02|2281.77|2281.27|2281.27|2280.77|17
1645003390000|2022-02-16 09:23:10|2281.39|2280.89|2281.27|2280.77|2281.52|2281.02|2281.02|2280.52|17
1645003400000|2022-02-16 09:23:20|2281.02|2280.52|2281.52|2281.02|2281.52|2281.02|2281.02|2280.52|40
1645003410000|2022-02-16 09:23:30|2281.64|2281.14|2282.02|2281.52|2282.02|2281.52|2281.64|2281.14|29
1645003420000|2022-02-16 09:23:40|2281.89|2281.39|2281.02|2280.52|2282.02|2281.52|2281.02|2280.52|10
1645003430000|2022-02-16 09:23:50|2280.77|2280.27|2281.27|2280.77|2281.27|2280.77|2280.77|2280.27|45
1645003440000|2022-02-16 09:24:00|2281.02|2280.52|2281.77|2281.27|2281.77|2281.27|2281.02|2280.52|12
1645003450000|2022-02-16 09:24:10|2281.89|2281.39|2282.27|2281.77|2282.27|2281.77|2281.77|2281.27|39
1645003460000|2022-02-16 09:24:20|2282.02|2281.52|2282.52|2282.02|2282.52|2282.02|2282.02|2281.52|65
1645003470000|2022-02-16 09:24:30|2282.64|2282.14|2282.02|2281.52|2282.77|2282.27|2282.02|2281.52|24
1645003480000|2022-02-16 09:24:40|2282.14|2281.64|2282.02|2281.52|2282.27|2281.77|2282.02|2281.52|34
1645003490000|2022-02-16 09:24:50|2282.14|2281.64|2282.39|2281.89|2282.52|2282.02|2282.02|2281.52|43
1645003500000|2022-02-16 09:25:00|2282.52|2282.02|2282.77|2282.27|2282.77|2282.27|2282.27|2281.77|49
1645003510000|2022-02-16 09:25:10|2282.89|2282.39|2282.89|2282.39|2283.14|2282.64|2282.77|2282.27|59
1645003520000|2022-02-16 09:25:20|2283.02|2282.52|2282.14|2281.64|2283.02|2282.52|2282.02|2281.52|34
1645003530000|2022-02-16 09:25:30|2282.27|2281.77|2282.14|2281.64|2282.27|2281.77|2281.77|2281.27|16
1645003540000|2022-02-16 09:25:40|2282.27|2281.77|2282.02|2281.52|2282.27|2281.77|2282.02|2281.52|4
1645003550000|2022-02-16 09:25:50|2282.14|2281.64|2281.27|2280.77|2282.14|2281.64|2281.27|2280.77|26
1645003560000|2022-02-16 09:26:00|2281.14|2280.64|2281.02|2280.52|2281.27|2280.77|2280.77|2280.27|28
1645003570000|2022-02-16 09:26:10|2280.89|2280.39|2281.27|2280.77|2281.52|2281.02|2280.77|2280.27|33
1645003580000|2022-02-16 09:26:20|2281.39|2280.89|2281.39|2280.89|2281.77|2281.27|2281.27|2280.77|94
1645003590000|2022-02-16 09:26:30|2281.52|2281.02|2281.02|2280.52|2281.52|2281.02|2280.77|2280.27|13
1645003600000|2022-02-16 09:26:40|2280.89|2280.39|2281.02|2280.52|2281.27|2280.77|2280.52|2280.02|28
1645003610000|2022-02-16 09:26:50|2281.14|2280.64|2281.52|2281.02|2281.52|2281.02|2281.02|2280.52|12
1645003620000|2022-02-16 09:27:00|2281.77|2281.27|2281.77|2281.27|2281.77|2281.27|2281.52|2281.02|15
1645003630000|2022-02-16 09:27:10|2281.52|2281.02|2281.52|2281.02|2281.64|2281.14|2281.27|2280.77|8
1645003640000|2022-02-16 09:27:20|2281.64|2281.14|2281.64|2281.14|2281.77|2281.27|2281.39|2280.89|12
1645003650000|2022-02-16 09:27:30|2281.52|2281.02|2281.77|2281.27|2281.77|2281.27|2281.39|2280.89|44
1645003660000|2022-02-16 09:27:40|2281.52|2281.02|2281.27|2280.77|2281.77|2281.27|2281.27|2280.77|5
1645003670000|2022-02-16 09:27:50|2281.39|2280.89|2281.27|2280.77|2281.52|2281.02|2281.02|2280.52|27
1645003680000|2022-02-16 09:28:00|2281.14|2280.64|2281.52|2281.02|2281.77|2281.27|2281.14|2280.64|46
1645003690000|2022-02-16 09:28:10|2281.64|2281.14|2281.27|2280.77|2281.77|2281.27|2281.27|2280.77|13
1645003700000|2022-02-16 09:28:20|2281.39|2280.89|2281.52|2281.02|2281.52|2281.02|2281.27|2280.77|44
1645003710000|2022-02-16 09:28:30|2281.64|2281.14|2281.77|2281.27|2281.77|2281.27|2281.52|2281.02|2184
1645003720000|2022-02-16 09:28:40|2281.52|2281.02|2281.52|2281.02|2281.64|2281.14|2281.27|2280.77|2467
1645003730000|2022-02-16 09:28:50|2281.39|2280.89|2281.77|2281.27|2281.77|2281.27|2281.27|2280.77|35
1645003740000|2022-02-16 09:29:00|2281.64|2281.14|2281.77|2281.27|2281.77|2281.27|2281.52|2281.02|22
1645003750000|2022-02-16 09:29:10|2281.64|2281.14|2281.64|2281.14|2282.02|2281.52|2281.52|2281.02|14
1645003760000|2022-02-16 09:29:20|2281.77|2281.27|2281.27|2280.77|2281.77|2281.27|2281.27|2280.77|8
1645003770000|2022-02-16 09:29:30|2281.14|2280.64|2281.14|2280.64|2281.27|2280.77|2281.02|2280.52|479
1645003780000|2022-02-16 09:29:40|2281.02|2280.52|2280.77|2280.27|2281.27|2280.77|2280.77|2280.27|21
1645003790000|2022-02-16 09:29:50|2280.89|2280.39|2281.02|2280.52|2281.02|2280.52|2280.77|2280.27|20
1645003800000|2022-02-16 09:30:00|2280.89|2280.39|2281.39|2280.89|2281.39|2280.89|2280.77|2280.27|26
1645003810000|2022-02-16 09:30:10|2281.27|2280.77|2282.27|2281.77|2282.27|2281.77|2281.27|2280.77|89
1645003820000|2022-02-16 09:30:20|2282.39|2281.89|2283.14|2282.64|2283.14|2282.64|2282.02|2281.52|111
1645003830000|2022-02-16 09:30:30|2283.27|2282.77|2282.02|2281.52|2283.27|2282.77|2281.89|2281.39|39
1645003840000|2022-02-16 09:30:40|2281.77|2281.27|2281.77|2281.27|2282.02|2281.52|2281.52|2281.02|61
1645003850000|2022-02-16 09:30:50|2281.89|2281.39|2281.89|2281.39|2282.02|2281.52|2281.77|2281.27|16
1645003860000|2022-02-16 09:31:00|2282.02|2281.52|2282.14|2281.64|2282.14|2281.64|2281.27|2280.77|31
1645003870000|2022-02-16 09:31:10|2282.27|2281.77|2282.02|2281.52|2282.27|2281.77|2281.77|2281.27|12
1645003880000|2022-02-16 09:31:20|2282.14|2281.64|2281.89|2281.39|2282.14|2281.64|2281.77|2281.27|11
1645003890000|2022-02-16 09:31:30|2282.02|2281.52|2281.77|2281.27|2282.02|2281.52|2281.52|2281.02|34
1645003900000|2022-02-16 09:31:40|2281.27|2280.77|2281.39|2280.89|2281.52|2281.02|2281.14|2280.64|16
1645003910000|2022-02-16 09:31:50|2281.27|2280.77|2281.52|2281.02|2281.77|2281.27|2281.27|2280.77|18
1645003920000|2022-02-16 09:32:00|2281.64|2281.14|2281.89|2281.39|2282.14|2281.64|2281.52|2281.02|103
1645003930000|2022-02-16 09:32:10|2282.02|2281.52|2281.02|2280.52|2282.02|2281.52|2280.77|2280.27|23
1645003940000|2022-02-16 09:32:20|2281.27|2280.77|2282.02|2281.52|2282.02|2281.52|2281.14|2280.64|29
1645003950000|2022-02-16 09:32:30|2282.14|2281.64|2282.02|2281.52|2282.27|2281.77|2282.02|2281.52|44
1645003960000|2022-02-16 09:32:40|2282.14|2281.64|2283.14|2282.64|2283.27|2282.77|2282.14|2281.64|34
1645003970000|2022-02-16 09:32:50|2283.27|2282.77|2282.89|2282.39|2283.27|2282.77|2282.89|2282.39|18
1645003980000|2022-02-16 09:33:00|2282.77|2282.27|2282.52|2282.02|2283.02|2282.52|2282.27|2281.77|12
1645003990000|2022-02-16 09:33:10|2282.39|2281.89|2282.39|2281.89|2282.52|2282.02|2282.27|2281.77|13
1645004000000|2022-02-16 09:33:20|2282.52|2282.02|2282.27|2281.77|2283.02|2282.52|2282.27|2281.77|138
1645004010000|2022-02-16 09:33:30|2282.14|2281.64|2282.14|2281.64|2282.27|2281.77|2282.02|2281.52|12
1645004020000|2022-02-16 09:33:40|2282.27|2281.77|2282.27|2281.77|2282.77|2282.27|2282.14|2281.64|92
1645004030000|2022-02-16 09:33:50|2282.39|2281.89|2282.27|2281.77|2282.39|2281.89|2282.02|2281.52|18
1645004040000|2022-02-16 09:34:00|2282.39|2281.89|2282.02|2281.52|2282.52|2282.02|2282.02|2281.52|52
1645004050000|2022-02-16 09:34:10|2281.77|2281.27|2281.52|2281.02|2282.02|2281.52|2281.52|2281.02|36
1645004060000|2022-02-16 09:34:20|2281.64|2281.14|2281.52|2281.02|2281.77|2281.27|2281.52|2281.02|18
1645004070000|2022-02-16 09:34:30|2281.27|2280.77|2282.27|2281.77|2282.77|2282.27|2281.27|2280.77|132
1645004080000|2022-02-16 09:34:40|2282.14|2281.64|2281.89|2281.39|2282.14|2281.64|2281.77|2281.27|85
1645004090000|2022-02-16 09:34:50|2281.77|2281.27|2281.77|2281.27|2281.89|2281.39|2281.39|2280.89|1130
1645004100000|2022-02-16 09:35:00|2282.02|2281.52|2281.27|2280.77|2282.02|2281.52|2281.27|2280.77|20
1645004110000|2022-02-16 09:35:10|2281.52|2281.02|2280.52|2280.02|2281.64|2281.14|2280.39|2279.89|110
1645004120000|2022-02-16 09:35:20|2280.64|2280.14|2280.89|2280.39|2281.02|2280.52|2280.52|2280.02|21
1645004130000|2022-02-16 09:35:30|2281.02|2280.52|2281.77|2281.27|2281.77|2281.27|2280.89|2280.39|21
1645004140000|2022-02-16 09:35:40|2282.02|2281.52|2282.02|2281.52|2282.02|2281.52|2281.77|2281.27|28
1645004150000|2022-02-16 09:35:50|2281.77|2281.27|2281.52|2281.02|2282.02|2281.52|2281.27|2280.77|21
1645004160000|2022-02-16 09:36:00|2281.39|2280.89|2281.27|2280.77|2281.52|2281.02|2281.14|2280.64|13
1645004170000|2022-02-16 09:36:10|2281.14|2280.64|2281.02|2280.52|2281.14|2280.64|2280.77|2280.27|9
1645004180000|2022-02-16 09:36:20|2281.27|2280.77|2281.39|2280.89|2281.52|2281.02|2281.27|2280.77|12
1645004190000|2022-02-16 09:36:30|2281.52|2281.02|2281.52|2281.02|2281.77|2281.27|2281.27|2280.77|34
1645004200000|2022-02-16 09:36:40|2281.64|2281.14|2281.52|2281.02|2281.77|2281.27|2281.27|2280.77|13
1645004210000|2022-02-16 09:36:50|2281.64|2281.14|2281.77|2281.27|2281.77|2281.27|2281.52|2281.02|10
1645004220000|2022-02-16 09:37:00|2281.64|2281.14|2281.77|2281.27|2281.77|2281.27|2281.27|2280.77|11
1645004230000|2022-02-16 09:37:10|2281.52|2281.02|2281.52|2281.02|2281.77|2281.27|2281.52|2281.02|14
1645004240000|2022-02-16 09:37:20|2281.64|2281.14|2281.27|2280.77|2281.77|2281.27|2281.27|2280.77|8
1645004250000|2022-02-16 09:37:30|2281.39|2280.89|2281.52|2281.02|2281.52|2281.02|2281.27|2280.77|47
1645004260000|2022-02-16 09:37:40|2281.77|2281.27|2281.52|2281.02|2281.77|2281.27|2281.52|2281.02|20
1645004270000|2022-02-16 09:37:50|2281.27|2280.77|2281.14|2280.64|2281.27|2280.77|2281.02|2280.52|78
1645004280000|2022-02-16 09:38:00|2281.27|2280.77|2281.27|2280.77|2281.52|2281.02|2281.27|2280.77|31
1645004290000|2022-02-16 09:38:10|2281.14|2280.64|2281.52|2281.02|2281.52|2281.02|2281.02|2280.52|22
1645004300000|2022-02-16 09:38:20|2281.02|2280.52|2281.02|2280.52|2281.02|2280.52|2281.02|2280.52|46
1645004310000|2022-02-16 09:38:30|2281.14|2280.64|2281.27|2280.77|2281.52|2281.02|2281.02|2280.52|21
1645004320000|2022-02-16 09:38:40|2281.39|2280.89|2281.02|2280.52|2281.52|2281.02|2281.02|2280.52|30
1645004330000|2022-02-16 09:38:50|2281.14|2280.64|2280.64|2280.14|2281.27|2280.77|2280.64|2280.14|11
1645004340000|2022-02-16 09:39:00|2280.52|2280.02|2280.77|2280.27|2280.77|2280.27|2280.52|2280.02|37
1645004350000|2022-02-16 09:39:10|2280.52|2280.02|2280.52|2280.02|2280.77|2280.27|2280.52|2280.02|10
1645004360000|2022-02-16 09:39:20|2280.64|2280.14|2280.52|2280.02|2280.77|2280.27|2280.39|2279.89|13
1645004370000|2022-02-16 09:39:30|2280.39|2279.89|2280.52|2280.02|2280.52|2280.02|2280.27|2279.77|19
1645004380000|2022-02-16 09:39:40|2280.64|2280.14|2280.77|2280.27|2281.02|2280.52|2280.52|2280.02|26
1645004390000|2022-02-16 09:39:50|2280.89|2280.39|2280.39|2279.89|2280.89|2280.39|2280.39|2279.89|84
1645004400000|2022-02-16 09:40:00|2280.52|2280.02|2280.27|2279.77|2280.77|2280.27|2280.27|2279.77|21
1645004410000|2022-02-16 09:40:10|2280.39|2279.89|2280.27|2279.77|2280.39|2279.89|2280.02|2279.52|60
1645004420000|2022-02-16 09:40:20|2280.39|2279.89|2280.52|2280.02|2280.77|2280.27|2280.39|2279.89|21
1645004430000|2022-02-16 09:40:30|2280.39|2279.89|2280.52|2280.02|2280.52|2280.02|2280.27|2279.77|13
1645004440000|2022-02-16 09:40:40|2280.64|2280.14|2280.89|2280.39|2281.02|2280.52|2280.52|2280.02|17
1645004450000|2022-02-16 09:40:50|2280.77|2280.27|2280.77|2280.27|2281.02|2280.52|2280.77|2280.27|6
1645004460000|2022-02-16 09:41:00|2280.52|2280.02|2280.52|2280.02|2280.64|2280.14|2280.52|2280.02|25
1645004470000|2022-02-16 09:41:10|2280.64|2280.14|2280.77|2280.27|2281.02|2280.52|2280.64|2280.14|11
1645004480000|2022-02-16 09:41:20|2280.89|2280.39|2280.77|2280.27|2281.14|2280.64|2280.77|2280.27|31
1645004490000|2022-02-16 09:41:30|2280.89|2280.39|2281.02|2280.52|2281.27|2280.77|2280.77|2280.27|16
1645004500000|2022-02-16 09:41:40|2280.77|2280.27|2280.89|2280.39|2281.02|2280.52|2280.77|2280.27|5
1645004510000|2022-02-16 09:41:50|2280.77|2280.27|2280.77|2280.27|2281.02|2280.52|2280.77|2280.27|6
1645004520000|2022-02-16 09:42:00|2280.52|2280.02|2280.52|2280.02|2280.77|2280.27|2280.52|2280.02|26
1645004530000|2022-02-16 09:42:10|2280.39|2279.89|2279.77|2279.27|2280.52|2280.02|2279.64|2279.14|35
1645004540000|2022-02-16 09:42:20|2279.64|2279.14|2279.77|2279.27|2279.77|2279.27|2279.52|2279.02|849
1645004550000|2022-02-16 09:42:30|2280.02|2279.52|2279.77|2279.27|2280.02|2279.52|2279.77|2279.27|41
1645004560000|2022-02-16 09:42:40|2279.89|2279.39|2279.27|2278.77|2280.02|2279.52|2279.14|2278.64|38
1645004570000|2022-02-16 09:42:50|2279.39|2278.89|2279.52|2279.02|2279.64|2279.14|2279.27|2278.77|43
1645004580000|2022-02-16 09:43:00|2279.39|2278.89|2279.77|2279.27|2280.02|2279.52|2279.39|2278.89|14
1645004590000|2022-02-16 09:43:10|2279.89|2279.39|2280.27|2279.77|2280.27|2279.77|2279.89|2279.39|16
1645004600000|2022-02-16 09:43:20|2280.14|2279.64|2279.77|2279.27|2280.27|2279.77|2279.77|2279.27|14
1645004610000|2022-02-16 09:43:30|2280.02|2279.52|2279.52|2279.02|2280.02|2279.52|2279.52|2279.02|68
1645004620000|2022-02-16 09:43:40|2279.39|2278.89|2279.02|2278.52|2279.39|2278.89|2279.02|2278.52|24
1645004630000|2022-02-16 09:43:50|2278.77|2278.27|2279.02|2278.52|2279.52|2279.02|2278.77|2278.27|65
1645004640000|2022-02-16 09:44:00|2279.14|2278.64|2279.02|2278.52|2279.27|2278.77|2278.77|2278.27|6
1645004650000|2022-02-16 09:44:10|2278.89|2278.39|2279.02|2278.52|2279.02|2278.52|2278.77|2278.27|15
1645004660000|2022-02-16 09:44:20|2278.89|2278.39|2279.02|2278.52|2279.27|2278.77|2278.89|2278.39|21
1645004670000|2022-02-16 09:44:30|2278.77|2278.27|2278.77|2278.27|2278.77|2278.27|2278.77|2278.27|26
1645004680000|2022-02-16 09:44:40|2278.89|2278.39|2278.89|2278.39|2279.02|2278.52|2278.77|2278.27|18
1645004690000|2022-02-16 09:44:50|2278.77|2278.27|2279.14|2278.64|2279.14|2278.64|2278.77|2278.27|8
1645004700000|2022-02-16 09:45:00|2279.27|2278.77|2279.14|2278.64|2279.27|2278.77|2279.02|2278.52|84
1645004710000|2022-02-16 09:45:10|2279.02|2278.52|2279.27|2278.77|2279.27|2278.77|2279.02|2278.52|12
1645004720000|2022-02-16 09:45:20|2279.52|2279.02|2279.52|2279.02|2279.52|2279.02|2279.27|2278.77|12
1645004730000|2022-02-16 09:45:30|2279.39|2278.89|2279.27|2278.77|2279.77|2279.27|2279.27|2278.77|2
1645004740000|2022-02-16 09:45:40|2279.39|2278.89|2279.27|2278.77|2279.52|2279.02|2279.27|2278.77|38
1645004750000|2022-02-16 09:45:50|2279.02|2278.52|2279.02|2278.52|2279.02|2278.52|2278.77|2278.27|9
1645004760000|2022-02-16 09:46:00|2279.14|2278.64|2279.14|2278.64|2279.27|2278.77|2279.02|2278.52|32
1645004770000|2022-02-16 09:46:10|2279.27|2278.77|2279.64|2279.14|2279.77|2279.27|2279.02|2278.52|23
1645004780000|2022-02-16 09:46:20|2279.52|2279.02|2279.27|2278.77|2279.77|2279.27|2279.27|2278.77|57
1645004790000|2022-02-16 09:46:30|2279.52|2279.02|2279.27|2278.77|2279.52|2279.02|2279.02|2278.52|10
1645004800000|2022-02-16 09:46:40|||||||||2
1645004810000|2022-02-16 09:46:50|2279.02|2278.52|2278.77|2278.27|2279.02|2278.52|2278.77|2278.27|43
1645004820000|2022-02-16 09:47:00|2278.64|2278.14|2278.77|2278.27|2278.89|2278.39|2278.52|2278.02|18
1645004830000|2022-02-16 09:47:10|2278.64|2278.14|2278.52|2278.02|2278.77|2278.27|2278.52|2278.02|40
1645004840000|2022-02-16 09:47:20|2278.77|2278.27|2278.52|2278.02|2278.77|2278.27|2278.52|2278.02|43
1645004850000|2022-02-16 09:47:30|2278.64|2278.14|2278.52|2278.02|2278.77|2278.27|2278.52|2278.02|17
1645004860000|2022-02-16 09:47:40|2278.27|2277.77|2278.27|2277.77|2278.27|2277.77|2278.27|2277.77|56
1645004870000|2022-02-16 09:47:50|2278.39|2277.89|2277.89|2277.39|2278.52|2278.02|2277.77|2277.27|48
1645004880000|2022-02-16 09:48:00|2278.02|2277.52|2277.77|2277.27|2278.02|2277.52|2277.64|2277.14|55
1645004890000|2022-02-16 09:48:10|2277.89|2277.39|2278.02|2277.52|2278.02|2277.52|2277.77|2277.27|20
1645004900000|2022-02-16 09:48:20|2278.27|2277.77|2278.27|2277.77|2278.77|2278.27|2278.27|2277.77|36
1645004910000|2022-02-16 09:48:30|2278.14|2277.64|2278.52|2278.02|2278.52|2278.02|2278.02|2277.52|32
1645004920000|2022-02-16 09:48:40|2278.64|2278.14|2278.52|2278.02|2278.77|2278.27|2278.39|2277.89|2
1645004930000|2022-02-16 09:48:50|2278.27|2277.77|2278.52|2278.02|2278.52|2278.02|2278.27|2277.77|18
1645004940000|2022-02-16 09:49:00|2278.39|2277.89|2278.77|2278.27|2278.77|2278.27|2278.27|2277.77|18
1645004950000|2022-02-16 09:49:10|2278.64|2278.14|2278.64|2278.14|2278.77|2278.27|2278.52|2278.02|63
1645004960000|2022-02-16 09:49:20|2278.77|2278.27|2278.52|2278.02|2278.77|2278.27|2278.27|2277.77|16
1645004970000|2022-02-16 09:49:30|2278.39|2277.89|2278.52|2278.02|2278.52|2278.02|2278.27|2277.77|38
1645004980000|2022-02-16 09:49:40|2278.77|2278.27|2278.52|2278.02|2278.77|2278.27|2278.52|2278.02|6
1645004990000|2022-02-16 09:49:50|2278.39|2277.89|2278.52|2278.02|2278.64|2278.14|2278.27|2277.77|27
1645005000000|2022-02-16 09:50:00|2278.89|2278.39|2279.02|2278.52|2279.02|2278.52|2278.89|2278.39|585
1645005010000|2022-02-16 09:50:10|2278.89|2278.39|2279.02|2278.52|2279.02|2278.52|2278.77|2278.27|56
1645005020000|2022-02-16 09:50:20|2279.27|2278.77|2278.77|2278.27|2279.27|2278.77|2278.77|2278.27|48
1645005030000|2022-02-16 09:50:30|2278.89|2278.39|2278.89|2278.39|2279.02|2278.52|2278.77|2278.27|21
1645005040000|2022-02-16 09:50:40|2278.77|2278.27|2279.27|2278.77|2279.27|2278.77|2278.77|2278.27|94
1645005050000|2022-02-16 09:50:50|2279.39|2278.89|2279.52|2279.02|2279.52|2279.02|2279.14|2278.64|16
1645005060000|2022-02-16 09:51:00|2279.39|2278.89|2279.39|2278.89|2279.52|2279.02|2279.27|2278.77|33
1645005070000|2022-02-16 09:51:10|2279.27|2278.77|2280.27|2279.77|2280.27|2279.77|2279.27|2278.77|167
1645005080000|2022-02-16 09:51:20|2280.39|2279.89|2280.02|2279.52|2280.52|2280.02|2279.77|2279.27|43
1645005090000|2022-02-16 09:51:30|2280.14|2279.64|2280.27|2279.77|2280.27|2279.77|2280.02|2279.52|25
1645005100000|2022-02-16 09:51:40|2280.14|2279.64|2279.77|2279.27|2280.14|2279.64|2279.77|2279.27|9
1645005110000|2022-02-16 09:51:50|2279.89|2279.39|2279.89|2279.39|2280.02|2279.52|2279.77|2279.27|17
1645005120000|2022-02-16 09:52:00|2279.77|2279.27|2279.89|2279.39|2279.89|2279.39|2279.52|2279.02|35
1645005130000|2022-02-16 09:52:10|2279.77|2279.27|2280.02|2279.52|2280.02|2279.52|2279.77|2279.27|40
1645005140000|2022-02-16 09:52:20|2280.14|2279.64|2280.02|2279.52|2280.27|2279.77|2280.02|2279.52|33
1645005150000|2022-02-16 09:52:30|2280.14|2279.64|2280.02|2279.52|2280.27|2279.77|2280.02|2279.52|35
1645005160000|2022-02-16 09:52:40|2279.77|2279.27|2280.02|2279.52|2280.02|2279.52|2279.77|2279.27|12
1645005170000|2022-02-16 09:52:50|2280.27|2279.77|2280.02|2279.52|2280.27|2279.77|2280.02|2279.52|11
1645005180000|2022-02-16 09:53:00|2280.14|2279.64|2280.02|2279.52|2280.27|2279.77|2280.02|2279.52|32
1645005190000|2022-02-16 09:53:10|2279.64|2279.14|2279.77|2279.27|2279.77|2279.27|2279.52|2279.02|21
1645005200000|2022-02-16 09:53:20|2279.89|2279.39|2280.14|2279.64|2280.27|2279.77|2279.89|2279.39|17
1645005210000|2022-02-16 09:53:30|2280.02|2279.52|2279.77|2279.27|2280.02|2279.52|2279.77|2279.27|8
1645005220000|2022-02-16 09:53:40|2279.89|2279.39|2279.77|2279.27|2280.02|2279.52|2279.77|2279.27|9
1645005230000|2022-02-16 09:53:50|2279.52|2279.02|2279.02|2278.52|2279.52|2279.02|2278.77|2278.27|26
1645005240000|2022-02-16 09:54:00|2278.77|2278.27|2278.77|2278.27|2278.77|2278.27|2278.52|2278.02|30
1645005250000|2022-02-16 09:54:10|2279.02|2278.52|2278.64|2278.14|2279.02|2278.52|2278.52|2278.02|30
1645005260000|2022-02-16 09:54:20|2278.52|2278.02|2278.52|2278.02|2278.52|2278.02|2278.52|2278.02|3
1645005270000|2022-02-16 09:54:30|2278.77|2278.27|2279.27|2278.77|2279.27|2278.77|2278.77|2278.27|26
1645005280000|2022-02-16 09:54:40|2279.39|2278.89|2279.77|2279.27|2279.89|2279.39|2279.39|2278.89|38
1645005290000|2022-02-16 09:54:50|2279.64|2279.14|2279.52|2279.02|2279.77|2279.27|2279.52|2279.02|56
1645005300000|2022-02-16 09:55:00|2279.27|2278.77|2279.02|2278.52|2279.27|2278.77|2279.02|2278.52|41
1645005310000|2022-02-16 09:55:10|2279.27|2278.77|2279.02|2278.52|2279.27|2278.77|2279.02|2278.52|23
1645005320000|2022-02-16 09:55:20|2279.14|2278.64|2279.27|2278.77|2279.27|2278.77|2279.02|2278.52|18
1645005330000|2022-02-16 09:55:30|2279.14|2278.64|2278.77|2278.27|2279.14|2278.64|2278.77|2278.27|52
1645005340000|2022-02-16 09:55:40|2279.02|2278.52|2279.64|2279.14|2279.77|2279.27|2279.02|2278.52|17
1645005350000|2022-02-16 09:55:50|2279.52|2279.02|2279.27|2278.77|2279.64|2279.14|2279.27|2278.77|12
1645005360000|2022-02-16 09:56:00|2279.14|2278.64|2279.52|2279.02|2279.52|2279.02|2279.02|2278.52|59
1645005370000|2022-02-16 09:56:10|2279.27|2278.77|2278.89|2278.39|2279.52|2279.02|2278.89|2278.39|57
1645005380000|2022-02-16 09:56:20|2279.02|2278.52|2279.27|2278.77|2279.52|2279.02|2278.89|2278.39|36
1645005390000|2022-02-16 09:56:30|2279.39|2278.89|2279.27|2278.77|2279.39|2278.89|2279.14|2278.64|2
1645005400000|2022-02-16 09:56:40|2279.14|2278.64|2279.02|2278.52|2279.14|2278.64|2278.77|2278.27|21
1645005410000|2022-02-16 09:56:50|2278.89|2278.39|2278.52|2278.02|2279.02|2278.52|2278.39|2277.89|16
1645005420000|2022-02-16 09:57:00|2278.27|2277.77|2278.02|2277.52|2278.52|2278.02|2278.02|2277.52|20
1645005430000|2022-02-16 09:57:10|2278.14|2277.64|2278.02|2277.52|2278.27|2277.77|2278.02|2277.52|19
1645005440000|2022-02-16 09:57:20|2277.89|2277.39|2278.02|2277.52|2278.02|2277.52|2277.89|2277.39|7
1645005450000|2022-02-16 09:57:30|2277.89|2277.39|2277.77|2277.27|2277.89|2277.39|2277.77|2277.27|46
1645005460000|2022-02-16 09:57:40|2277.64|2277.14|2277.52|2277.02|2277.64|2277.14|2277.52|2277.02|30
1645005470000|2022-02-16 09:57:50|2277.39|2276.89|2277.52|2277.02|2277.52|2277.02|2277.39|2276.89|5
1645005480000|2022-02-16 09:58:00|2277.39|2276.89|2277.39|2276.89|2277.52|2277.02|2277.02|2276.52|36
1645005490000|2022-02-16 09:58:10|2277.27|2276.77|2277.27|2276.77|2277.52|2277.02|2277.27|2276.77|22
1645005500000|2022-02-16 09:58:20|2277.39|2276.89|2277.77|2277.27|2277.77|2277.27|2277.39|2276.89|20
1645005510000|2022-02-16 09:58:30|2277.52|2277.02|2278.77|2278.27|2279.02|2278.52|2277.52|2277.02|185
1645005520000|2022-02-16 09:58:40|2278.52|2278.02|2277.77|2277.27|2278.77|2278.27|2277.52|2277.02|151
1645005530000|2022-02-16 09:58:50|2277.52|2277.02|2277.64|2277.14|2278.02|2277.52|2277.27|2276.77|71
1645005540000|2022-02-16 09:59:00|2277.52|2277.02|2277.02|2276.52|2277.52|2277.02|2277.02|2276.52|28
1645005550000|2022-02-16 09:59:10|2277.14|2276.64|2276.89|2276.39|2277.27|2276.77|2276.77|2276.27|26
1645005560000|2022-02-16 09:59:20|2277.02|2276.52|2277.02|2276.52|2277.27|2276.77|2277.02|2276.52|21
1645005570000|2022-02-16 09:59:30|2277.14|2276.64|2277.14|2276.64|2277.27|2276.77|2277.02|2276.52|47
1645005580000|2022-02-16 09:59:40|2277.02|2276.52|2277.27|2276.77|2277.77|2277.27|2277.02|2276.52|15
1645005590000|2022-02-16 09:59:50|2277.52|2277.02|2277.27|2276.77|2277.52|2277.02|2277.27|2276.77|39
1645005600000|2022-02-16 10:00:00|2277.02|2276.52|2276.89|2276.39|2277.02|2276.52|2276.64|2276.14|40
1645005610000|2022-02-16 10:00:10|2277.02|2276.52|2277.14|2276.64|2277.27|2276.77|2276.77|2276.27|25
1645005620000|2022-02-16 10:00:20|2277.27|2276.77|2277.27|2276.77|2277.27|2276.77|2277.02|2276.52|36
1645005630000|2022-02-16 10:00:30|2277.14|2276.64|2277.02|2276.52|2277.27|2276.77|2276.77|2276.27|75
1645005640000|2022-02-16 10:00:40|2276.89|2276.39|2277.02|2276.52|2277.02|2276.52|2276.77|2276.27|94
1645005650000|2022-02-16 10:00:50|2277.14|2276.64|2277.14|2276.64|2277.27|2276.77|2277.02|2276.52|9
1645005660000|2022-02-16 10:01:00|2277.27|2276.77|2276.89|2276.39|2277.27|2276.77|2276.77|2276.27|22
1645005670000|2022-02-16 10:01:10|2277.02|2276.52|2276.52|2276.02|2277.14|2276.64|2276.52|2276.02|37
1645005680000|2022-02-16 10:01:20|2276.64|2276.14|2276.52|2276.02|2276.64|2276.14|2276.27|2275.77|46
1645005690000|2022-02-16 10:01:30|2276.64|2276.14|2276.52|2276.02|2276.77|2276.27|2276.52|2276.02|39
1645005700000|2022-02-16 10:01:40|2276.64|2276.14|2276.27|2275.77|2276.77|2276.27|2276.14|2275.64|41
1645005710000|2022-02-16 10:01:50|2276.14|2275.64|2275.52|2275.02|2276.27|2275.77|2275.52|2275.02|74
1645005720000|2022-02-16 10:02:00|2275.77|2275.27|2275.52|2275.02|2275.77|2275.27|2275.52|2275.02|40
1645005730000|2022-02-16 10:02:10|2275.27|2274.77|2275.39|2274.89|2275.52|2275.02|2275.02|2274.52|74
1645005740000|2022-02-16 10:02:20|2275.27|2274.77|2275.52|2275.02|2275.52|2275.02|2275.27|2274.77|50
1645005750000|2022-02-16 10:02:30|2275.39|2274.89|2275.27|2274.77|2275.52|2275.02|2275.27|2274.77|41
1645005760000|2022-02-16 10:02:40|2275.39|2274.89|2275.27|2274.77|2275.39|2274.89|2275.02|2274.52|28
1645005770000|2022-02-16 10:02:50|2275.14|2274.64|2275.02|2274.52|2275.27|2274.77|2274.89|2274.39|41
1645005780000|2022-02-16 10:03:00|2274.89|2274.39|2274.52|2274.02|2274.89|2274.39|2274.27|2273.77|41
1645005790000|2022-02-16 10:03:10|2274.39|2273.89|2274.27|2273.77|2274.52|2274.02|2274.14|2273.64|39
1645005800000|2022-02-16 10:03:20|2274.39|2273.89|2274.02|2273.52|2274.52|2274.02|2274.02|2273.52|29
1645005810000|2022-02-16 10:03:30|2274.27|2273.77|2274.77|2274.27|2274.89|2274.39|2274.27|2273.77|41
1645005820000|2022-02-16 10:03:40|2274.64|2274.14|2275.02|2274.52|2275.27|2274.77|2274.64|2274.14|15
1645005830000|2022-02-16 10:03:50|2275.14|2274.64|2275.02|2274.52|2275.27|2274.77|2274.64|2274.14|38
1645005840000|2022-02-16 10:04:00|2275.27|2274.77|2274.77|2274.27|2275.27|2274.77|2274.52|2274.02|54
1645005850000|2022-02-16 10:04:10|2274.89|2274.39|2275.52|2275.02|2275.52|2275.02|2274.77|2274.27|17
1645005860000|2022-02-16 10:04:20|2275.64|2275.14|2275.77|2275.27|2275.89|2275.39|2275.52|2275.02|16
1645005870000|2022-02-16 10:04:30|2275.64|2275.14|2275.64|2275.14|2275.77|2275.27|2275.52|2275.02|11
1645005880000|2022-02-16 10:04:40|2275.77|2275.27|2275.77|2275.27|2275.77|2275.27|2275.52|2275.02|15
1645005890000|2022-02-16 10:04:50|2275.89|2275.39|2275.52|2275.02|2276.02|2275.52|2275.52|2275.02|28
1645005900000|2022-02-16 10:05:00|2275.27|2274.77|2275.52|2275.02|2275.52|2275.02|2275.27|2274.77|52
1645005910000|2022-02-16 10:05:10|2275.27|2274.77|2274.77|2274.27|2275.27|2274.77|2274.77|2274.27|21
1645005920000|2022-02-16 10:05:20|2274.64|2274.14|2274.02|2273.52|2274.77|2274.27|2274.02|2273.52|29
1645005930000|2022-02-16 10:05:30|2274.14|2273.64|2274.27|2273.77|2274.52|2274.02|2274.14|2273.64|31
1645005940000|2022-02-16 10:05:40|2274.14|2273.64|2274.27|2273.77|2274.39|2273.89|2274.02|2273.52|8
1645005950000|2022-02-16 10:05:50|2274.52|2274.02|2274.52|2274.02|2274.77|2274.27|2274.39|2273.89|91
1645005960000|2022-02-16 10:06:00|2274.64|2274.14|2274.77|2274.27|2274.77|2274.27|2274.64|2274.14|12
1645005970000|2022-02-16 10:06:10|2274.89|2274.39|2274.52|2274.02|2275.02|2274.52|2274.52|2274.02|109
1645005980000|2022-02-16 10:06:20|2274.39|2273.89|2274.27|2273.77|2274.52|2274.02|2274.02|2273.52|341
1645005990000|2022-02-16 10:06:30|2274.14|2273.64|2273.77|2273.27|2274.14|2273.64|2273.77|2273.27|48
1645006000000|2022-02-16 10:06:40|2273.89|2273.39|2273.27|2272.77|2274.02|2273.52|2273.27|2272.77|42
1645006010000|2022-02-16 10:06:50|2273.39|2272.89|2273.02|2272.52|2273.39|2272.89|2272.77|2272.27|63
1645006020000|2022-02-16 10:07:00|2273.14|2272.64|2273.27|2272.77|2273.27|2272.77|2273.02|2272.52|40
1645006030000|2022-02-16 10:07:10|2273.14|2272.64|2273.14|2272.64|2273.27|2272.77|2273.02|2272.52|20
1645006040000|2022-02-16 10:07:20|2273.02|2272.52|2273.64|2273.14|2273.77|2273.27|2273.02|2272.52|38
1645006050000|2022-02-16 10:07:30|2273.77|2273.27|2273.52|2273.02|2274.02|2273.52|2273.52|2273.02|96
1645006060000|2022-02-16 10:07:40|2273.27|2272.77|2273.27|2272.77|2273.39|2272.89|2273.02|2272.52|43
1645006070000|2022-02-16 10:07:50|2273.14|2272.64|2273.77|2273.27|2274.02|2273.52|2273.14|2272.64|23
1645006080000|2022-02-16 10:08:00|2273.52|2273.02|2273.89|2273.39|2274.27|2273.77|2273.52|2273.02|1093
1645006090000|2022-02-16 10:08:10|2274.02|2273.52|2274.14|2273.64|2274.14|2273.64|2273.77|2273.27|28
1645006100000|2022-02-16 10:08:20|2274.27|2273.77|2274.02|2273.52|2274.27|2273.77|2273.77|2273.27|6
1645006110000|2022-02-16 10:08:30|2273.89|2273.39|2274.02|2273.52|2274.27|2273.77|2273.89|2273.39|120
1645006120000|2022-02-16 10:08:40|2274.14|2273.64|2274.02|2273.52|2274.27|2273.77|2273.77|2273.27|14
1645006130000|2022-02-16 10:08:50|2273.89|2273.39|2274.02|2273.52|2274.02|2273.52|2273.77|2273.27|7
1645006140000|2022-02-16 10:09:00|2274.14|2273.64|2274.02|2273.52|2274.14|2273.64|2274.02|2273.52|7
1645006150000|2022-02-16 10:09:10|2273.77|2273.27|2273.52|2273.02|2274.02|2273.52|2273.52|2273.02|29
1645006160000|2022-02-16 10:09:20|2273.77|2273.27|2273.77|2273.27|2273.77|2273.27|2273.64|2273.14|31
1645006170000|2022-02-16 10:09:30|2273.64|2273.14|2273.89|2273.39|2274.27|2273.77|2273.64|2273.14|18
1645006180000|2022-02-16 10:09:40|2274.02|2273.52|2273.27|2272.77|2274.02|2273.52|2273.27|2272.77|83
1645006190000|2022-02-16 10:09:50|2273.39|2272.89|2273.64|2273.14|2273.64|2273.14|2273.02|2272.52|157
1645006200000|2022-02-16 10:10:00|2273.77|2273.27|2272.89|2272.39|2273.77|2273.27|2272.52|2272.02|76
1645006210000|2022-02-16 10:10:10|2272.77|2272.27|2272.77|2272.27|2273.02|2272.52|2272.52|2272.02|25
1645006220000|2022-02-16 10:10:20|2272.89|2272.39|2273.27|2272.77|2273.27|2272.77|2272.52|2272.02|168
1645006230000|2022-02-16 10:10:30|2273.02|2272.52|2274.02|2273.52|2274.14|2273.64|2273.02|2272.52|82
1645006240000|2022-02-16 10:10:40|2274.14|2273.64|2274.64|2274.14|2274.77|2274.27|2274.02|2273.52|50
1645006250000|2022-02-16 10:10:50|2274.52|2274.02|2274.52|2274.02|2274.64|2274.14|2274.27|2273.77|32
1645006260000|2022-02-16 10:11:00|2274.64|2274.14|2275.02|2274.52|2275.02|2274.52|2274.52|2274.02|38
1645006270000|2022-02-16 10:11:10|2274.89|2274.39|2275.02|2274.52|2275.02|2274.52|2274.77|2274.27|13
1645006280000|2022-02-16 10:11:20|2274.77|2274.27|2275.02|2274.52|2275.02|2274.52|2274.77|2274.27|31
1645006290000|2022-02-16 10:11:30|2274.77|2274.27|2274.77|2274.27|2274.77|2274.27|2274.64|2274.14|32
1645006300000|2022-02-16 10:11:40|2274.64|2274.14|2275.02|2274.52|2275.02|2274.52|2274.64|2274.14|6
1645006310000|2022-02-16 10:11:50|2274.89|2274.39|2275.14|2274.64|2275.14|2274.64|2274.77|2274.27|22
1645006320000|2022-02-16 10:12:00|2275.27|2274.77|2274.77|2274.27|2275.27|2274.77|2274.39|2273.89|60
1645006330000|2022-02-16 10:12:10|2274.89|2274.39|2274.77|2274.27|2275.02|2274.52|2274.77|2274.27|3
1645006340000|2022-02-16 10:12:20|||||||||12
1645006350000|2022-02-16 10:12:30|2274.89|2274.39|2274.77|2274.27|2274.89|2274.39|2274.77|2274.27|2
1645006360000|2022-02-16 10:12:40|2274.64|2274.14|2274.27|2273.77|2274.64|2274.14|2274.27|2273.77|32
1645006370000|2022-02-16 10:12:50|2274.14|2273.64|2274.02|2273.52|2274.27|2273.77|2274.02|2273.52|16
1645006380000|2022-02-16 10:13:00|2274.14|2273.64|2273.52|2273.02|2274.52|2274.02|2273.52|2273.02|42
1645006390000|2022-02-16 10:13:10|2273.64|2273.14|2274.02|2273.52|2274.27|2273.77|2273.64|2273.14|33
1645006400000|2022-02-16 10:13:20|2274.14|2273.64|2273.77|2273.27|2274.27|2273.77|2273.77|2273.27|39
1645006410000|2022-02-16 10:13:30|2274.02|2273.52|2274.27|2273.77|2274.27|2273.77|2273.89|2273.39|74
1645006420000|2022-02-16 10:13:40|2274.39|2273.89|2274.27|2273.77|2274.52|2274.02|2274.27|2273.77|58
1645006430000|2022-02-16 10:13:50|2274.39|2273.89|2274.14|2273.64|2274.52|2274.02|2274.02|2273.52|129
1645006440000|2022-02-16 10:14:00|2274.02|2273.52|2274.02|2273.52|2274.27|2273.77|2274.02|2273.52|43
1645006450000|2022-02-16 10:14:10|2274.14|2273.64|2274.27|2273.77|2274.27|2273.77|2274.02|2273.52|4
1645006460000|2022-02-16 10:14:20|2274.39|2273.89|2274.27|2273.77|2274.39|2273.89|2274.02|2273.52|15
1645006470000|2022-02-16 10:14:30|2274.14|2273.64|2274.02|2273.52|2274.27|2273.77|2273.89|2273.39|27
1645006480000|2022-02-16 10:14:40|2273.89|2273.39|2274.27|2273.77|2274.52|2274.02|2273.89|2273.39|17
1645006490000|2022-02-16 10:14:50|2274.14|2273.64|2274.14|2273.64|2274.27|2273.77|2274.02|2273.52|18
1645006500000|2022-02-16 10:15:00|2274.02|2273.52|2274.02|2273.52|2274.27|2273.77|2274.02|2273.52|60
1645006510000|2022-02-16 10:15:10|2274.14|2273.64|2274.02|2273.52|2274.27|2273.77|2274.02|2273.52|31
1645006520000|2022-02-16 10:15:20|2274.14|2273.64|2274.52|2274.02|2274.52|2274.02|2274.02|2273.52|91
1645006530000|2022-02-16 10:15:30|2274.39|2273.89|2273.89|2273.39|2274.52|2274.02|2273.77|2273.27|22
1645006540000|2022-02-16 10:15:40|2273.77|2273.27|2274.02|2273.52|2274.02|2273.52|2273.77|2273.27|9
1645006550000|2022-02-16 10:15:50|2274.14|2273.64|2274.02|2273.52|2274.27|2273.77|2274.02|2273.52|38
1645006560000|2022-02-16 10:16:00|2273.89|2273.39|2273.52|2273.02|2274.02|2273.52|2273.52|2273.02|37
1645006570000|2022-02-16 10:16:10|2273.77|2273.27|2272.77|2272.27|2273.77|2273.27|2272.77|2272.27|174
1645006580000|2022-02-16 10:16:20|2272.64|2272.14|2272.77|2272.27|2272.77|2272.27|2272.64|2272.14|15
1645006590000|2022-02-16 10:16:30|2273.02|2272.52|2273.02|2272.52|2273.02|2272.52|2272.77|2272.27|30
1645006600000|2022-02-16 10:16:40|2273.27|2272.77|2273.27|2272.77|2273.27|2272.77|2273.14|2272.64|51
1645006610000|2022-02-16 10:16:50|2273.02|2272.52|2272.77|2272.27|2273.14|2272.64|2272.77|2272.27|78
1645006620000|2022-02-16 10:17:00|2272.64|2272.14|2272.77|2272.27|2272.77|2272.27|2272.52|2272.02|25
1645006630000|2022-02-16 10:17:10|2272.64|2272.14|2272.27|2271.77|2272.64|2272.14|2272.02|2271.52|112
1645006640000|2022-02-16 10:17:20|2272.14|2271.64|2271.77|2271.27|2272.27|2271.77|2271.77|2271.27|103
1645006650000|2022-02-16 10:17:30|||||||||83
1645006660000|2022-02-16 10:17:40|2271.52|2271.02|2271.52|2271.02|2271.77|2271.27|2271.52|2271.02|68
1645006670000|2022-02-16 10:17:50|2271.27|2270.77|2271.27|2270.77|2271.27|2270.77|2271.14|2270.64|62
1645006680000|2022-02-16 10:18:00|2271.02|2270.52|2271.02|2270.52|2271.02|2270.52|2270.77|2270.27|127
1645006690000|2022-02-16 10:18:10|2271.27|2270.77|2271.27|2270.77|2271.27|2270.77|2271.14|2270.64|66
1645006700000|2022-02-16 10:18:20|2271.39|2270.89|2271.52|2271.02|2272.02|2271.52|2271.39|2270.89|91
1645006710000|2022-02-16 10:18:30|2271.64|2271.14|2271.52|2271.02|2271.77|2271.27|2271.52|2271.02|5
1645006720000|2022-02-16 10:18:40|2271.27|2270.77|2270.89|2270.39|2271.27|2270.77|2270.89|2270.39|24
1645006730000|2022-02-16 10:18:50|2270.77|2270.27|2270.77|2270.27|2271.02|2270.52|2270.77|2270.27|31
1645006740000|2022-02-16 10:19:00|2270.89|2270.39|2270.77|2270.27|2271.02|2270.52|2270.77|2270.27|40
1645006750000|2022-02-16 10:19:10|2270.89|2270.39|2270.89|2270.39|2271.02|2270.52|2270.64|2270.14|61
1645006760000|2022-02-16 10:19:20|2270.77|2270.27|2270.52|2270.02|2270.77|2270.27|2270.52|2270.02|166
1645006770000|2022-02-16 10:19:30|2270.27|2269.77|2270.02|2269.52|2270.27|2269.77|2269.89|2269.39|102
1645006780000|2022-02-16 10:19:40|2269.89|2269.39|2269.77|2269.27|2269.89|2269.39|2269.52|2269.02|83
1645006790000|2022-02-16 10:19:50|2269.64|2269.14|2269.39|2268.89|2269.64|2269.14|2269.39|2268.89|23
1645006800000|2022-02-16 10:20:00|2269.27|2268.77|2269.02|2268.52|2269.52|2269.02|2268.77|2268.27|110
1645006810000|2022-02-16 10:20:10|2269.14|2268.64|2269.14|2268.64|2269.27|2268.77|2269.02|2268.52|50
1645006820000|2022-02-16 10:20:20|2269.27|2268.77|2269.27|2268.77|2269.39|2268.89|2269.14|2268.64|27
1645006830000|2022-02-16 10:20:30|2269.39|2268.89|2269.02|2268.52|2269.39|2268.89|2268.77|2268.27|69
1645006840000|2022-02-16 10:20:40|2269.14|2268.64|2268.77|2268.27|2269.14|2268.64|2268.77|2268.27|56
1645006850000|2022-02-16 10:20:50|2269.02|2268.52|2268.77|2268.27|2269.14|2268.64|2268.77|2268.27|33
1645006860000|2022-02-16 10:21:00|2268.64|2268.14|2268.52|2268.02|2268.64|2268.14|2268.14|2267.64|46
1645006870000|2022-02-16 10:21:10|2268.39|2267.89|2268.27|2267.77|2268.52|2268.02|2268.27|2267.77|20
1645006880000|2022-02-16 10:21:20|2268.52|2268.02|2268.52|2268.02|2268.64|2268.14|2268.52|2268.02|97
1645006890000|2022-02-16 10:21:30|2268.77|2268.27|2268.27|2267.77|2268.77|2268.27|2268.27|2267.77|200
1645006900000|2022-02-16 10:21:40|2268.39|2267.89|2268.52|2268.02|2268.77|2268.27|2268.27|2267.77|73
1645006910000|2022-02-16 10:21:50|2268.64|2268.14|2269.02|2268.52|2269.27|2268.77|2268.39|2267.89|342
1645006920000|2022-02-16 10:22:00|2269.27|2268.77|2269.27|2268.77|2269.77|2269.27|2269.14|2268.64|30
1645006930000|2022-02-16 10:22:10|2269.39|2268.89|2269.27|2268.77|2269.39|2268.89|2269.14|2268.64|11
1645006940000|2022-02-16 10:22:20|2269.14|2268.64|2268.77|2268.27|2269.27|2268.77|2268.52|2268.02|64
1645006950000|2022-02-16 10:22:30|2269.02|2268.52|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|8
1645006960000|2022-02-16 10:22:40|2268.77|2268.27|2268.89|2268.39|2269.14|2268.64|2268.77|2268.27|32
1645006970000|2022-02-16 10:22:50|2269.02|2268.52|2268.52|2268.02|2269.02|2268.52|2268.52|2268.02|61
1645006980000|2022-02-16 10:23:00|2268.27|2267.77|2267.77|2267.27|2268.27|2267.77|2267.77|2267.27|70
1645006990000|2022-02-16 10:23:10|2267.64|2267.14|2267.14|2266.64|2267.77|2267.27|2267.02|2266.52|55
1645007000000|2022-02-16 10:23:20|2267.02|2266.52|2266.77|2266.27|2267.02|2266.52|2266.77|2266.27|95
1645007010000|2022-02-16 10:23:30|2266.89|2266.39|2267.52|2267.02|2267.52|2267.02|2266.89|2266.39|74
1645007020000|2022-02-16 10:23:40|2267.39|2266.89|2267.02|2266.52|2267.39|2266.89|2267.02|2266.52|16
1645007030000|2022-02-16 10:23:50|2266.77|2266.27|2267.27|2266.77|2267.27|2266.77|2266.77|2266.27|41
1645007040000|2022-02-16 10:24:00|2267.14|2266.64|2266.77|2266.27|2267.27|2266.77|2266.77|2266.27|32
1645007050000|2022-02-16 10:24:10|2266.64|2266.14|2267.02|2266.52|2267.02|2266.52|2266.52|2266.02|111
1645007060000|2022-02-16 10:24:20|2267.14|2266.64|2266.89|2266.39|2267.14|2266.64|2266.52|2266.02|52
1645007070000|2022-02-16 10:24:30|2266.77|2266.27|2266.77|2266.27|2267.02|2266.52|2266.64|2266.14|16
1645007080000|2022-02-16 10:24:40|2266.64|2266.14|2266.77|2266.27|2267.02|2266.52|2266.52|2266.02|90
1645007090000|2022-02-16 10:24:50|2267.02|2266.52|2266.52|2266.02|2267.02|2266.52|2266.27|2265.77|48
1645007100000|2022-02-16 10:25:00|2266.39|2265.89|2266.27|2265.77|2266.77|2266.27|2266.27|2265.77|49
1645007110000|2022-02-16 10:25:10|2266.39|2265.89|2266.02|2265.52|2266.39|2265.89|2265.89|2265.39|107
1645007120000|2022-02-16 10:25:20|2265.89|2265.39|2266.14|2265.64|2266.27|2265.77|2265.77|2265.27|36
1645007130000|2022-02-16 10:25:30|2266.02|2265.52|2266.77|2266.27|2267.02|2266.52|2266.02|2265.52|103
1645007140000|2022-02-16 10:25:40|2266.64|2266.14|2266.02|2265.52|2266.89|2266.39|2266.02|2265.52|108
1645007150000|2022-02-16 10:25:50|2265.89|2265.39|2265.77|2265.27|2266.02|2265.52|2265.77|2265.27|87
1645007160000|2022-02-16 10:26:00|2265.89|2265.39|2265.27|2264.77|2265.89|2265.39|2265.02|2264.52|57
1645007170000|2022-02-16 10:26:10|2265.14|2264.64|2265.02|2264.52|2265.27|2264.77|2265.02|2264.52|12
1645007180000|2022-02-16 10:26:20|2264.77|2264.27|2264.77|2264.27|2264.77|2264.27|2264.52|2264.02|32
1645007190000|2022-02-16 10:26:30|2264.64|2264.14|2264.77|2264.27|2265.27|2264.77|2264.52|2264.02|56
1645007200000|2022-02-16 10:26:40|2265.02|2264.52|2265.02|2264.52|2265.02|2264.52|2264.52|2264.02|671
1645007210000|2022-02-16 10:26:50|2264.89|2264.39|2264.77|2264.27|2264.89|2264.39|2264.64|2264.14|150
1645007220000|2022-02-16 10:27:00|2264.64|2264.14|2264.77|2264.27|2265.02|2264.52|2264.52|2264.02|80
1645007230000|2022-02-16 10:27:10|2264.89|2264.39|2265.02|2264.52|2265.02|2264.52|2264.89|2264.39|63
1645007240000|2022-02-16 10:27:20|2265.27|2264.77|2265.02|2264.52|2265.52|2265.02|2265.02|2264.52|139
1645007250000|2022-02-16 10:27:30|2265.14|2264.64|2265.64|2265.14|2266.02|2265.52|2265.02|2264.52|80
1645007260000|2022-02-16 10:27:40|2265.77|2265.27|2266.52|2266.02|2266.77|2266.27|2265.77|2265.27|69
1645007270000|2022-02-16 10:27:50|2266.27|2265.77|2266.39|2265.89|2266.52|2266.02|2266.02|2265.52|22
1645007280000|2022-02-16 10:28:00|2266.52|2266.02|2266.39|2265.89|2266.52|2266.02|2266.27|2265.77|63
1645007290000|2022-02-16 10:28:10|2266.52|2266.02|2266.77|2266.27|2267.02|2266.52|2266.39|2265.89|56
1645007300000|2022-02-16 10:28:20|2266.89|2266.39|2267.02|2266.52|2267.27|2266.77|2266.89|2266.39|59
1645007310000|2022-02-16 10:28:30|2267.14|2266.64|2267.02|2266.52|2267.14|2266.64|2267.02|2266.52|40
1645007320000|2022-02-16 10:28:40|2267.14|2266.64|2267.27|2266.77|2267.52|2267.02|2267.02|2266.52|42
1645007330000|2022-02-16 10:28:50|2267.14|2266.64|2267.52|2267.02|2267.52|2267.02|2267.14|2266.64|31
1645007340000|2022-02-16 10:29:00|2267.39|2266.89|2267.89|2267.39|2267.89|2267.39|2267.39|2266.89|38
1645007350000|2022-02-16 10:29:10|2268.02|2267.52|2268.02|2267.52|2268.27|2267.77|2267.89|2267.39|55
1645007360000|2022-02-16 10:29:20|2268.14|2267.64|2268.27|2267.77|2268.27|2267.77|2268.02|2267.52|24
1645007370000|2022-02-16 10:29:30|2268.39|2267.89|2268.52|2268.02|2268.52|2268.02|2268.27|2267.77|21
1645007380000|2022-02-16 10:29:40|2268.64|2268.14|2268.52|2268.02|2268.77|2268.27|2268.52|2268.02|17
1645007390000|2022-02-16 10:29:50|2268.27|2267.77|2268.52|2268.02|2268.52|2268.02|2268.02|2267.52|91
1645007400000|2022-02-16 10:30:00|2268.77|2268.27|2268.27|2267.77|2268.77|2268.27|2268.27|2267.77|44
1645007410000|2022-02-16 10:30:10|2268.52|2268.02|2268.77|2268.27|2268.77|2268.27|2268.27|2267.77|39
1645007420000|2022-02-16 10:30:20|2268.89|2268.39|2269.14|2268.64|2269.27|2268.77|2268.77|2268.27|30
1645007430000|2022-02-16 10:30:30|2269.02|2268.52|2269.02|2268.52|2269.27|2268.77|2269.02|2268.52|41
1645007440000|2022-02-16 10:30:40|2268.77|2268.27|2269.02|2268.52|2269.14|2268.64|2268.77|2268.27|42
1645007450000|2022-02-16 10:30:50|2269.14|2268.64|2268.77|2268.27|2269.14|2268.64|2268.52|2268.02|40
1645007460000|2022-02-16 10:31:00|2268.64|2268.14|2268.89|2268.39|2268.89|2268.39|2268.52|2268.02|10
1645007470000|2022-02-16 10:31:10|2269.02|2268.52|2268.89|2268.39|2269.02|2268.52|2268.89|2268.39|5
1645007480000|2022-02-16 10:31:20|2269.02|2268.52|2269.27|2268.77|2269.27|2268.77|2268.52|2268.02|66
1645007490000|2022-02-16 10:31:30|2269.14|2268.64|2269.77|2269.27|2269.77|2269.27|2269.14|2268.64|85
1645007500000|2022-02-16 10:31:40|2269.52|2269.02|2269.27|2268.77|2269.77|2269.27|2269.02|2268.52|50
1645007510000|2022-02-16 10:31:50|2269.14|2268.64|2269.39|2268.89|2269.52|2269.02|2268.77|2268.27|41
1645007520000|2022-02-16 10:32:00|2269.27|2268.77|2269.14|2268.64|2269.52|2269.02|2269.02|2268.52|9
1645007530000|2022-02-16 10:32:10|2269.02|2268.52|2268.27|2267.77|2269.27|2268.77|2268.27|2267.77|30
1645007540000|2022-02-16 10:32:20|2268.52|2268.02|2268.27|2267.77|2268.52|2268.02|2268.02|2267.52|34
1645007550000|2022-02-16 10:32:30|2268.14|2267.64|2268.27|2267.77|2268.27|2267.77|2268.02|2267.52|5
1645007560000|2022-02-16 10:32:40|2268.14|2267.64|2268.52|2268.02|2268.52|2268.02|2268.14|2267.64|6
1645007570000|2022-02-16 10:32:50|2268.64|2268.14|2268.39|2267.89|2268.64|2268.14|2268.39|2267.89|3
1645007580000|2022-02-16 10:33:00|2268.27|2267.77|2268.52|2268.02|2268.77|2268.27|2268.27|2267.77|21
1645007590000|2022-02-16 10:33:10|2268.64|2268.14|2268.77|2268.27|2269.02|2268.52|2268.52|2268.02|30
1645007600000|2022-02-16 10:33:20|2268.64|2268.14|2268.89|2268.39|2269.02|2268.52|2268.64|2268.14|6
1645007610000|2022-02-16 10:33:30|2268.77|2268.27|2268.52|2268.02|2269.02|2268.52|2268.52|2268.02|30
1645007620000|2022-02-16 10:33:40|2268.64|2268.14|2268.77|2268.27|2268.77|2268.27|2268.52|2268.02|18
1645007630000|2022-02-16 10:33:50|2268.64|2268.14|2268.64|2268.14|2268.77|2268.27|2268.27|2267.77|13
1645007640000|2022-02-16 10:34:00|2268.77|2268.27|2268.52|2268.02|2268.77|2268.27|2268.52|2268.02|18
1645007650000|2022-02-16 10:34:10|2268.64|2268.14|2268.52|2268.02|2268.77|2268.27|2268.52|2268.02|29
1645007660000|2022-02-16 10:34:20|2268.64|2268.14|2268.77|2268.27|2269.02|2268.52|2268.52|2268.02|41
1645007670000|2022-02-16 10:34:30|2268.89|2268.39|2268.89|2268.39|2269.02|2268.52|2268.77|2268.27|30
1645007680000|2022-02-16 10:34:40|2269.02|2268.52|2269.02|2268.52|2269.02|2268.52|2268.64|2268.14|34
1645007690000|2022-02-16 10:34:50|2269.14|2268.64|2269.02|2268.52|2269.27|2268.77|2269.02|2268.52|49
1645007700000|2022-02-16 10:35:00|2269.14|2268.64|2268.77|2268.27|2269.14|2268.64|2268.77|2268.27|12
1645007710000|2022-02-16 10:35:10|2268.89|2268.39|2269.14|2268.64|2269.27|2268.77|2268.89|2268.39|17
1645007720000|2022-02-16 10:35:20|2269.27|2268.77|2269.27|2268.77|2269.27|2268.77|2269.02|2268.52|10
1645007730000|2022-02-16 10:35:30|2269.14|2268.64|2269.39|2268.89|2269.52|2269.02|2269.02|2268.52|30
1645007740000|2022-02-16 10:35:40|2269.52|2269.02|2268.52|2268.02|2269.52|2269.02|2268.52|2268.02|241
1645007750000|2022-02-16 10:35:50|2268.77|2268.27|2268.77|2268.27|2268.89|2268.39|2268.64|2268.14|30
1645007760000|2022-02-16 10:36:00|2268.64|2268.14|2268.77|2268.27|2268.77|2268.27|2268.52|2268.02|18
1645007770000|2022-02-16 10:36:10|2268.64|2268.14|2269.02|2268.52|2269.27|2268.77|2268.52|2268.02|42
1645007780000|2022-02-16 10:36:20|2268.89|2268.39|2268.77|2268.27|2268.89|2268.39|2268.52|2268.02|27
1645007790000|2022-02-16 10:36:30|2268.64|2268.14|2268.27|2267.77|2268.64|2268.14|2268.27|2267.77|7
1645007800000|2022-02-16 10:36:40|2268.39|2267.89|2268.52|2268.02|2268.52|2268.02|2268.27|2267.77|8
1645007810000|2022-02-16 10:36:50|2268.39|2267.89|2268.52|2268.02|2268.52|2268.02|2268.27|2267.77|5
1645007820000|2022-02-16 10:37:00|2268.64|2268.14|2267.77|2267.27|2268.77|2268.27|2267.77|2267.27|68
1645007830000|2022-02-16 10:37:10|2267.64|2267.14|2267.52|2267.02|2267.77|2267.27|2267.52|2267.02|30
1645007840000|2022-02-16 10:37:20|2267.64|2267.14|2267.77|2267.27|2267.89|2267.39|2267.52|2267.02|64
1645007850000|2022-02-16 10:37:30|2267.64|2267.14|2267.52|2267.02|2267.64|2267.14|2267.52|2267.02|52
1645007860000|2022-02-16 10:37:40|2267.77|2267.27|2267.64|2267.14|2267.77|2267.27|2267.52|2267.02|41
1645007870000|2022-02-16 10:37:50|2267.77|2267.27|2268.27|2267.77|2268.39|2267.89|2267.64|2267.14|22
1645007880000|2022-02-16 10:38:00|2268.02|2267.52|2268.02|2267.52|2268.27|2267.77|2268.02|2267.52|36
1645007890000|2022-02-16 10:38:10|2268.14|2267.64|2267.77|2267.27|2268.14|2267.64|2267.52|2267.02|18
1645007900000|2022-02-16 10:38:20|2267.52|2267.02|2267.64|2267.14|2267.64|2267.14|2267.52|2267.02|39
1645007910000|2022-02-16 10:38:30|2267.52|2267.02|2268.14|2267.64|2268.14|2267.64|2267.52|2267.02|8
1645007920000|2022-02-16 10:38:40|2268.27|2267.77|2267.77|2267.27|2268.27|2267.77|2267.77|2267.27|3
1645007930000|2022-02-16 10:38:50|2267.64|2267.14|2267.77|2267.27|2267.77|2267.27|2267.52|2267.02|3
1645007940000|2022-02-16 10:39:00|2267.89|2267.39|2267.77|2267.27|2268.02|2267.52|2267.77|2267.27|9
1645007950000|2022-02-16 10:39:10|2267.89|2267.39|2267.89|2267.39|2268.02|2267.52|2267.89|2267.39|6
1645007960000|2022-02-16 10:39:20|2267.77|2267.27|2268.02|2267.52|2268.14|2267.64|2267.77|2267.27|3
1645007970000|2022-02-16 10:39:30|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.89|2267.39|4
1645007980000|2022-02-16 10:39:40|2267.89|2267.39|2267.89|2267.39|2268.02|2267.52|2267.77|2267.27|7
1645007990000|2022-02-16 10:39:50|2267.77|2267.27|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|15
1645008000000|2022-02-16 10:40:00|2268.77|2268.27|2268.77|2268.27|2269.14|2268.64|2268.77|2268.27|58
1645008010000|2022-02-16 10:40:10|2268.89|2268.39|2268.77|2268.27|2268.89|2268.39|2268.52|2268.02|12
1645008020000|2022-02-16 10:40:20|2268.64|2268.14|2268.52|2268.02|2268.77|2268.27|2268.52|2268.02|13
1645008030000|2022-02-16 10:40:30|2268.77|2268.27|2268.89|2268.39|2268.89|2268.39|2268.64|2268.14|69
1645008040000|2022-02-16 10:40:40|2269.02|2268.52|2269.14|2268.64|2269.14|2268.64|2269.02|2268.52|66
1645008050000|2022-02-16 10:40:50|2269.27|2268.77|2269.77|2269.27|2270.02|2269.52|2269.27|2268.77|29
1645008060000|2022-02-16 10:41:00|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.64|2269.14|23
1645008070000|2022-02-16 10:41:10|2269.64|2269.14|2270.27|2269.77|2270.39|2269.89|2269.64|2269.14|51
1645008080000|2022-02-16 10:41:20|2270.52|2270.02|2270.52|2270.02|2270.77|2270.27|2270.52|2270.02|20
1645008090000|2022-02-16 10:41:30|2270.39|2269.89|2270.52|2270.02|2270.52|2270.02|2270.27|2269.77|15
1645008100000|2022-02-16 10:41:40|2270.77|2270.27|2270.39|2269.89|2270.77|2270.27|2270.27|2269.77|16
1645008110000|2022-02-16 10:41:50|2270.27|2269.77|2270.02|2269.52|2270.39|2269.89|2270.02|2269.52|25
1645008120000|2022-02-16 10:42:00|2270.14|2269.64|2269.77|2269.27|2270.27|2269.77|2269.77|2269.27|9
1645008130000|2022-02-16 10:42:10|2269.89|2269.39|2270.52|2270.02|2270.52|2270.02|2269.77|2269.27|55
1645008140000|2022-02-16 10:42:20|2270.27|2269.77|2270.52|2270.02|2270.52|2270.02|2270.27|2269.77|5
1645008150000|2022-02-16 10:42:30|2270.39|2269.89|2270.77|2270.27|2271.27|2270.77|2270.39|2269.89|33
1645008160000|2022-02-16 10:42:40|2270.89|2270.39|2270.77|2270.27|2271.02|2270.52|2270.77|2270.27|26
1645008170000|2022-02-16 10:42:50|2270.64|2270.14|2271.02|2270.52|2271.02|2270.52|2270.64|2270.14|33
1645008180000|2022-02-16 10:43:00|2270.89|2270.39|2271.02|2270.52|2271.02|2270.52|2270.89|2270.39|32
1645008190000|2022-02-16 10:43:10|2271.14|2270.64|2271.27|2270.77|2271.27|2270.77|2271.02|2270.52|23
1645008200000|2022-02-16 10:43:20|2271.52|2271.02|2271.02|2270.52|2271.52|2271.02|2271.02|2270.52|51
1645008210000|2022-02-16 10:43:30|2270.77|2270.27|2271.02|2270.52|2271.02|2270.52|2270.77|2270.27|6
1645008220000|2022-02-16 10:43:40|2270.89|2270.39|2270.89|2270.39|2271.02|2270.52|2270.77|2270.27|14
1645008230000|2022-02-16 10:43:50|2270.77|2270.27|2270.89|2270.39|2271.02|2270.52|2270.77|2270.27|54
1645008240000|2022-02-16 10:44:00|2271.02|2270.52|2271.27|2270.77|2271.27|2270.77|2270.77|2270.27|163
1645008250000|2022-02-16 10:44:10|2271.14|2270.64|2271.02|2270.52|2271.27|2270.77|2270.89|2270.39|8
1645008260000|2022-02-16 10:44:20|2271.14|2270.64|2271.52|2271.02|2271.52|2271.02|2271.02|2270.52|21
1645008270000|2022-02-16 10:44:30|2271.77|2271.27|2271.77|2271.27|2271.77|2271.27|2271.52|2271.02|12
1645008280000|2022-02-16 10:44:40|2271.52|2271.02|2271.77|2271.27|2271.77|2271.27|2271.52|2271.02|23
1645008290000|2022-02-16 10:44:50|2271.52|2271.02|2271.77|2271.27|2271.77|2271.27|2271.52|2271.02|27
1645008300000|2022-02-16 10:45:00|2272.02|2271.52|2272.02|2271.52|2272.27|2271.77|2271.77|2271.27|144
1645008310000|2022-02-16 10:45:10|2272.14|2271.64|2271.77|2271.27|2272.27|2271.77|2271.77|2271.27|3
1645008320000|2022-02-16 10:45:20|2271.64|2271.14|2272.02|2271.52|2272.02|2271.52|2271.64|2271.14|14
1645008330000|2022-02-16 10:45:30|2271.89|2271.39|2271.77|2271.27|2272.02|2271.52|2271.64|2271.14|10
1645008340000|2022-02-16 10:45:40|2271.52|2271.02|2271.64|2271.14|2271.77|2271.27|2271.52|2271.02|27
1645008350000|2022-02-16 10:45:50|2271.77|2271.27|2272.52|2272.02|2272.52|2272.02|2271.64|2271.14|32
1645008360000|2022-02-16 10:46:00|2272.39|2271.89|2271.77|2271.27|2272.39|2271.89|2271.77|2271.27|33
1645008370000|2022-02-16 10:46:10|2271.89|2271.39|2271.77|2271.27|2271.89|2271.39|2271.77|2271.27|16
1645008380000|2022-02-16 10:46:20|2271.89|2271.39|2271.89|2271.39|2272.02|2271.52|2271.89|2271.39|19
1645008390000|2022-02-16 10:46:30|2272.02|2271.52|2272.02|2271.52|2272.02|2271.52|2271.77|2271.27|56
1645008400000|2022-02-16 10:46:40|2271.89|2271.39|2271.77|2271.27|2271.89|2271.39|2271.77|2271.27|8
1645008410000|2022-02-16 10:46:50|2271.89|2271.39|2271.52|2271.02|2271.89|2271.39|2271.52|2271.02|13
1645008420000|2022-02-16 10:47:00|2271.14|2270.64|2271.52|2271.02|2271.52|2271.02|2271.02|2270.52|68
1645008430000|2022-02-16 10:47:10|2271.39|2270.89|2271.52|2271.02|2271.52|2271.02|2271.39|2270.89|2
1645008440000|2022-02-16 10:47:20|2271.39|2270.89|2271.27|2270.77|2271.52|2271.02|2271.27|2270.77|0
1645008450000|2022-02-16 10:47:30|2271.39|2270.89|2271.27|2270.77|2271.52|2271.02|2271.27|2270.77|2
1645008460000|2022-02-16 10:47:40|2271.52|2271.02|2271.52|2271.02|2271.52|2271.02|2271.39|2270.89|9
1645008470000|2022-02-16 10:47:50|2271.39|2270.89|2271.52|2271.02|2271.52|2271.02|2271.39|2270.89|6
1645008480000|2022-02-16 10:48:00|2271.39|2270.89|2271.27|2270.77|2271.39|2270.89|2271.27|2270.77|3
1645008490000|2022-02-16 10:48:10|2271.39|2270.89|2271.27|2270.77|2271.39|2270.89|2271.27|2270.77|20
1645008500000|2022-02-16 10:48:20|2271.14|2270.64|2271.02|2270.52|2271.14|2270.64|2270.89|2270.39|30
1645008510000|2022-02-16 10:48:30|2271.27|2270.77|2271.14|2270.64|2271.27|2270.77|2271.02|2270.52|11
1645008520000|2022-02-16 10:48:40|2271.27|2270.77|2271.14|2270.64|2271.27|2270.77|2271.02|2270.52|5
1645008530000|2022-02-16 10:48:50|2271.02|2270.52|2271.02|2270.52|2271.27|2270.77|2271.02|2270.52|25
1645008540000|2022-02-16 10:49:00|2271.27|2270.77|2271.27|2270.77|2271.27|2270.77|2271.14|2270.64|6
1645008550000|2022-02-16 10:49:10|2271.77|2271.27|2271.64|2271.14|2271.77|2271.27|2271.27|2270.77|71
1645008560000|2022-02-16 10:49:20|2271.77|2271.27|2271.77|2271.27|2272.02|2271.52|2271.77|2271.27|34
1645008570000|2022-02-16 10:49:30|2271.52|2271.02|2271.77|2271.27|2271.89|2271.39|2271.52|2271.02|56
1645008580000|2022-02-16 10:49:40|2271.64|2271.14|2271.77|2271.27|2271.77|2271.27|2271.64|2271.14|69
1645008590000|2022-02-16 10:49:50|2271.89|2271.39|2271.77|2271.27|2271.89|2271.39|2271.77|2271.27|27
1645008600000|2022-02-16 10:50:00|2271.89|2271.39|2271.77|2271.27|2272.02|2271.52|2271.77|2271.27|25
1645008610000|2022-02-16 10:50:10|2271.64|2271.14|2271.77|2271.27|2272.02|2271.52|2271.64|2271.14|234
1645008620000|2022-02-16 10:50:20|2271.89|2271.39|2272.27|2271.77|2272.52|2272.02|2271.77|2271.27|118
1645008630000|2022-02-16 10:50:30|2272.39|2271.89|2272.27|2271.77|2272.52|2272.02|2272.02|2271.52|13
1645008640000|2022-02-16 10:50:40|2272.14|2271.64|2271.77|2271.27|2272.14|2271.64|2271.77|2271.27|14
1645008650000|2022-02-16 10:50:50|2272.02|2271.52|2271.77|2271.27|2272.02|2271.52|2271.77|2271.27|21
1645008660000|2022-02-16 10:51:00|||||||||1
1645008670000|2022-02-16 10:51:10|2271.89|2271.39|2272.02|2271.52|2272.02|2271.52|2271.77|2271.27|7
1645008680000|2022-02-16 10:51:20|2272.27|2271.77|2272.02|2271.52|2272.27|2271.77|2271.77|2271.27|47
1645008690000|2022-02-16 10:51:30|2271.89|2271.39|2272.02|2271.52|2272.27|2271.77|2271.77|2271.27|39
1645008700000|2022-02-16 10:51:40|2272.14|2271.64|2271.89|2271.39|2272.14|2271.64|2271.77|2271.27|34
1645008710000|2022-02-16 10:51:50|2271.77|2271.27|2271.77|2271.27|2272.02|2271.52|2271.77|2271.27|146
1645008720000|2022-02-16 10:52:00|2271.52|2271.02|2271.52|2271.02|2271.77|2271.27|2271.52|2271.02|56
1645008730000|2022-02-16 10:52:10|2271.39|2270.89|2271.52|2271.02|2271.52|2271.02|2271.27|2270.77|11
1645008740000|2022-02-16 10:52:20|2271.77|2271.27|2271.27|2270.77|2271.77|2271.27|2271.27|2270.77|60
1645008750000|2022-02-16 10:52:30|2271.14|2270.64|2270.77|2270.27|2271.27|2270.77|2270.77|2270.27|23
1645008760000|2022-02-16 10:52:40|2271.02|2270.52|2270.52|2270.02|2271.02|2270.52|2270.52|2270.02|75
1645008770000|2022-02-16 10:52:50|2270.64|2270.14|2270.77|2270.27|2270.77|2270.27|2270.52|2270.02|7
1645008780000|2022-02-16 10:53:00|2271.02|2270.52|2270.89|2270.39|2271.02|2270.52|2270.89|2270.39|17
1645008790000|2022-02-16 10:53:10|2270.77|2270.27|2271.02|2270.52|2271.02|2270.52|2270.77|2270.27|25
1645008800000|2022-02-16 10:53:20|2270.89|2270.39|2270.77|2270.27|2271.02|2270.52|2270.77|2270.27|4
1645008810000|2022-02-16 10:53:30|2270.64|2270.14|2270.77|2270.27|2271.02|2270.52|2270.64|2270.14|31
1645008820000|2022-02-16 10:53:40|2270.52|2270.02|2270.77|2270.27|2270.77|2270.27|2270.52|2270.02|14
1645008830000|2022-02-16 10:53:50|2270.64|2270.14|2270.52|2270.02|2270.77|2270.27|2270.52|2270.02|2
1645008840000|2022-02-16 10:54:00|2271.02|2270.52|2270.77|2270.27|2271.02|2270.52|2270.77|2270.27|21
1645008850000|2022-02-16 10:54:10|2270.64|2270.14|2270.77|2270.27|2270.77|2270.27|2270.52|2270.02|10
1645008860000|2022-02-16 10:54:20|2270.64|2270.14|2270.77|2270.27|2270.77|2270.27|2270.52|2270.02|45
1645008870000|2022-02-16 10:54:30|2271.27|2270.77|2271.02|2270.52|2271.27|2270.77|2271.02|2270.52|38
1645008880000|2022-02-16 10:54:40|2271.14|2270.64|2271.02|2270.52|2271.27|2270.77|2271.02|2270.52|6
1645008890000|2022-02-16 10:54:50|2270.89|2270.39|2270.89|2270.39|2271.02|2270.52|2270.77|2270.27|23
1645008900000|2022-02-16 10:55:00|2271.02|2270.52|2271.02|2270.52|2271.02|2270.52|2270.77|2270.27|5
1645008910000|2022-02-16 10:55:10|2271.27|2270.77|2271.02|2270.52|2271.52|2271.02|2271.02|2270.52|11
1645008920000|2022-02-16 10:55:20|2271.14|2270.64|2271.52|2271.02|2271.52|2271.02|2271.02|2270.52|9
1645008930000|2022-02-16 10:55:30|2271.64|2271.14|2272.02|2271.52|2272.02|2271.52|2271.52|2271.02|18
1645008940000|2022-02-16 10:55:40|2271.89|2271.39|2272.02|2271.52|2272.27|2271.77|2271.77|2271.27|4
1645008950000|2022-02-16 10:55:50|2271.89|2271.39|2272.27|2271.77|2272.27|2271.77|2271.89|2271.39|13
1645008960000|2022-02-16 10:56:00|2272.02|2271.52|2272.27|2271.77|2272.64|2272.14|2272.02|2271.52|45
1645008970000|2022-02-16 10:56:10|2272.39|2271.89|2272.27|2271.77|2272.52|2272.02|2272.27|2271.77|9
1645008980000|2022-02-16 10:56:20|2272.14|2271.64|2272.02|2271.52|2272.27|2271.77|2272.02|2271.52|45
1645008990000|2022-02-16 10:56:30|2271.89|2271.39|2272.52|2272.02|2272.52|2272.02|2271.89|2271.39|5
1645009000000|2022-02-16 10:56:40|2272.77|2272.27|2272.64|2272.14|2272.77|2272.27|2272.52|2272.02|3
1645009010000|2022-02-16 10:56:50|2272.52|2272.02|2272.52|2272.02|2272.52|2272.02|2272.27|2271.77|4
1645009020000|2022-02-16 10:57:00|2272.39|2271.89|2272.02|2271.52|2272.39|2271.89|2271.77|2271.27|10
1645009030000|2022-02-16 10:57:10|2272.14|2271.64|2272.02|2271.52|2272.27|2271.77|2271.77|2271.27|36
1645009040000|2022-02-16 10:57:20|2271.89|2271.39|2271.52|2271.02|2272.02|2271.52|2271.52|2271.02|14
1645009050000|2022-02-16 10:57:30|2271.39|2270.89|2271.77|2271.27|2271.77|2271.27|2271.39|2270.89|25
1645009060000|2022-02-16 10:57:40|2271.64|2271.14|2271.52|2271.02|2271.64|2271.14|2271.27|2270.77|17
1645009070000|2022-02-16 10:57:50|2271.64|2271.14|2271.77|2271.27|2271.77|2271.27|2271.52|2271.02|53
1645009080000|2022-02-16 10:58:00|2271.64|2271.14|2271.52|2271.02|2271.77|2271.27|2271.27|2270.77|74
1645009090000|2022-02-16 10:58:10|2271.27|2270.77|2271.27|2270.77|2271.52|2271.02|2271.27|2270.77|32
1645009100000|2022-02-16 10:58:20|2271.02|2270.52|2271.27|2270.77|2271.27|2270.77|2270.77|2270.27|74
1645009110000|2022-02-16 10:58:30|2271.14|2270.64|2271.27|2270.77|2271.27|2270.77|2271.02|2270.52|48
1645009120000|2022-02-16 10:58:40|2271.14|2270.64|2271.02|2270.52|2271.27|2270.77|2270.89|2270.39|8
1645009130000|2022-02-16 10:58:50|2270.89|2270.39|2270.89|2270.39|2271.14|2270.64|2270.89|2270.39|28
1645009140000|2022-02-16 10:59:00|2270.77|2270.27|2271.02|2270.52|2271.02|2270.52|2270.77|2270.27|8
1645009150000|2022-02-16 10:59:10|2270.89|2270.39|2270.27|2269.77|2270.89|2270.39|2270.27|2269.77|12
1645009160000|2022-02-16 10:59:20|2270.39|2269.89|2270.39|2269.89|2270.77|2270.27|2270.27|2269.77|10
1645009170000|2022-02-16 10:59:30|2270.27|2269.77|2270.52|2270.02|2270.52|2270.02|2270.27|2269.77|19
1645009180000|2022-02-16 10:59:40|2270.39|2269.89|2269.77|2269.27|2270.39|2269.89|2269.77|2269.27|34
1645009190000|2022-02-16 10:59:50|2269.89|2269.39|2269.77|2269.27|2269.89|2269.39|2269.64|2269.14|6
1645009200000|2022-02-16 11:00:00|2269.52|2269.02|2269.02|2268.52|2269.52|2269.02|2269.02|2268.52|84
1645009210000|2022-02-16 11:00:10|2269.27|2268.77|2269.14|2268.64|2269.52|2269.02|2269.14|2268.64|84
1645009220000|2022-02-16 11:00:20|2269.02|2268.52|2269.27|2268.77|2269.52|2269.02|2269.02|2268.52|24
1645009230000|2022-02-16 11:00:30|2269.14|2268.64|2269.27|2268.77|2269.52|2269.02|2269.14|2268.64|6
1645009240000|2022-02-16 11:00:40|2269.39|2268.89|2270.39|2269.89|2270.52|2270.02|2269.02|2268.52|114
1645009250000|2022-02-16 11:00:50|2270.27|2269.77|2269.89|2269.39|2270.89|2270.39|2269.89|2269.39|71
1645009260000|2022-02-16 11:01:00|2270.02|2269.52|2270.14|2269.64|2270.27|2269.77|2269.77|2269.27|57
1645009270000|2022-02-16 11:01:10|2270.27|2269.77|2269.77|2269.27|2270.27|2269.77|2269.77|2269.27|48
1645009280000|2022-02-16 11:01:20|2269.64|2269.14|2269.52|2269.02|2269.64|2269.14|2269.39|2268.89|32
1645009290000|2022-02-16 11:01:30|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.27|2268.77|19
1645009300000|2022-02-16 11:01:40|2269.39|2268.89|2269.77|2269.27|2270.02|2269.52|2269.39|2268.89|59
1645009310000|2022-02-16 11:01:50|2269.52|2269.02|2269.64|2269.14|2269.77|2269.27|2269.52|2269.02|41
1645009320000|2022-02-16 11:02:00|2269.77|2269.27|2270.02|2269.52|2270.02|2269.52|2269.77|2269.27|52
1645009330000|2022-02-16 11:02:10|2269.89|2269.39|2269.52|2269.02|2270.02|2269.52|2269.52|2269.02|20
1645009340000|2022-02-16 11:02:20|2269.39|2268.89|2269.02|2268.52|2269.39|2268.89|2269.02|2268.52|46
1645009350000|2022-02-16 11:02:30|2269.27|2268.77|2269.27|2268.77|2269.52|2269.02|2269.27|2268.77|159
1645009360000|2022-02-16 11:02:40|2269.14|2268.64|2269.39|2268.89|2269.77|2269.27|2269.14|2268.64|33
1645009370000|2022-02-16 11:02:50|2269.52|2269.02|2269.02|2268.52|2269.52|2269.02|2269.02|2268.52|81
1645009380000|2022-02-16 11:03:00|2268.89|2268.39|2268.77|2268.27|2268.89|2268.39|2268.52|2268.02|24
1645009390000|2022-02-16 11:03:10|2269.02|2268.52|2268.77|2268.27|2269.02|2268.52|2268.77|2268.27|15
1645009400000|2022-02-16 11:03:20|2268.89|2268.39|2268.77|2268.27|2269.02|2268.52|2268.77|2268.27|36
1645009410000|2022-02-16 11:03:30|2268.52|2268.02|2268.64|2268.14|2268.77|2268.27|2268.52|2268.02|36
1645009420000|2022-02-16 11:03:40|2268.52|2268.02|2268.39|2267.89|2268.64|2268.14|2268.27|2267.77|105
1645009430000|2022-02-16 11:03:50|2268.27|2267.77|2267.89|2267.39|2268.39|2267.89|2267.89|2267.39|69
1645009440000|2022-02-16 11:04:00|2267.77|2267.27|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|48
1645009450000|2022-02-16 11:04:10|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|18
1645009460000|2022-02-16 11:04:20|2267.77|2267.27|2267.77|2267.27|2267.77|2267.27|2267.77|2267.27|9
1645009470000|2022-02-16 11:04:30|2267.89|2267.39|2267.77|2267.27|2268.02|2267.52|2267.77|2267.27|21
1645009480000|2022-02-16 11:04:40|2267.89|2267.39|2268.27|2267.77|2268.27|2267.77|2267.77|2267.27|12
1645009490000|2022-02-16 11:04:50|2268.14|2267.64|2268.02|2267.52|2268.27|2267.77|2268.02|2267.52|15
1645009500000|2022-02-16 11:05:00|2268.27|2267.77|2268.14|2267.64|2268.27|2267.77|2268.02|2267.52|10
1645009510000|2022-02-16 11:05:10|2268.02|2267.52|2269.27|2268.77|2269.27|2268.77|2268.02|2267.52|16
1645009520000|2022-02-16 11:05:20|2269.39|2268.89|2269.64|2269.14|2269.77|2269.27|2269.39|2268.89|24
1645009530000|2022-02-16 11:05:30|2269.52|2269.02|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|2
1645009540000|2022-02-16 11:05:40|2269.64|2269.14|2269.52|2269.02|2269.77|2269.27|2269.52|2269.02|34
1645009550000|2022-02-16 11:05:50|2269.39|2268.89|2269.77|2269.27|2269.77|2269.27|2269.27|2268.77|41
1645009560000|2022-02-16 11:06:00|2269.89|2269.39|2270.02|2269.52|2270.02|2269.52|2269.89|2269.39|5
1645009570000|2022-02-16 11:06:10|2269.77|2269.27|2269.77|2269.27|2269.77|2269.27|2269.77|2269.27|8
1645009580000|2022-02-16 11:06:20|2269.64|2269.14|2270.02|2269.52|2270.02|2269.52|2269.64|2269.14|23
1645009590000|2022-02-16 11:06:30|2269.89|2269.39|2270.02|2269.52|2270.14|2269.64|2269.77|2269.27|33
1645009600000|2022-02-16 11:06:40|2270.14|2269.64|2270.02|2269.52|2270.27|2269.77|2270.02|2269.52|9
1645009610000|2022-02-16 11:06:50|2270.14|2269.64|2270.14|2269.64|2270.27|2269.77|2270.14|2269.64|2
1645009620000|2022-02-16 11:07:00|2270.27|2269.77|2270.02|2269.52|2270.27|2269.77|2270.02|2269.52|5
1645009630000|2022-02-16 11:07:10|2270.27|2269.77|2270.02|2269.52|2270.27|2269.77|2269.77|2269.27|21
1645009640000|2022-02-16 11:07:20|2269.89|2269.39|2269.52|2269.02|2269.89|2269.39|2269.52|2269.02|42
1645009650000|2022-02-16 11:07:30|2269.64|2269.14|2269.77|2269.27|2269.77|2269.27|2269.52|2269.02|25
1645009660000|2022-02-16 11:07:40|2270.02|2269.52|2270.27|2269.77|2270.27|2269.77|2270.02|2269.52|4
1645009670000|2022-02-16 11:07:50|2270.14|2269.64|2270.52|2270.02|2270.52|2270.02|2270.02|2269.52|10
1645009680000|2022-02-16 11:08:00|2270.77|2270.27|2270.52|2270.02|2270.77|2270.27|2270.39|2269.89|11
1645009690000|2022-02-16 11:08:10|2270.64|2270.14|2270.52|2270.02|2270.77|2270.27|2270.52|2270.02|62
1645009700000|2022-02-16 11:08:20|2270.39|2269.89|2270.27|2269.77|2270.39|2269.89|2270.02|2269.52|31
1645009710000|2022-02-16 11:08:30|2270.39|2269.89|2270.27|2269.77|2270.52|2270.02|2270.27|2269.77|10
1645009720000|2022-02-16 11:08:40|2270.39|2269.89|2270.52|2270.02|2270.77|2270.27|2270.39|2269.89|57
1645009730000|2022-02-16 11:08:50|2270.39|2269.89|2270.27|2269.77|2270.39|2269.89|2270.27|2269.77|8
1645009740000|2022-02-16 11:09:00|2270.39|2269.89|2270.89|2270.39|2271.02|2270.52|2270.27|2269.77|18
1645009750000|2022-02-16 11:09:10|2270.77|2270.27|2270.77|2270.27|2270.77|2270.27|2270.64|2270.14|8
1645009760000|2022-02-16 11:09:20|2270.64|2270.14|2270.52|2270.02|2270.64|2270.14|2270.39|2269.89|9
1645009770000|2022-02-16 11:09:30|2270.39|2269.89|2270.14|2269.64|2270.52|2270.02|2270.14|2269.64|2
1645009780000|2022-02-16 11:09:40|2270.02|2269.52|2270.27|2269.77|2270.27|2269.77|2270.02|2269.52|11
1645009790000|2022-02-16 11:09:50|2270.52|2270.02|2270.27|2269.77|2270.52|2270.02|2270.14|2269.64|31
1645009800000|2022-02-16 11:10:00|2270.14|2269.64|2270.52|2270.02|2270.52|2270.02|2270.02|2269.52|29
1645009810000|2022-02-16 11:10:10|2270.39|2269.89|2270.02|2269.52|2270.39|2269.89|2269.77|2269.27|12
1645009820000|2022-02-16 11:10:20|2269.89|2269.39|2269.77|2269.27|2270.02|2269.52|2269.77|2269.27|2
1645009830000|2022-02-16 11:10:30|2270.02|2269.52|2270.27|2269.77|2270.39|2269.89|2270.02|2269.52|48
1645009840000|2022-02-16 11:10:40|2270.39|2269.89|2270.14|2269.64|2270.52|2270.02|2270.14|2269.64|30
1645009850000|2022-02-16 11:10:50|2270.02|2269.52|2270.27|2269.77|2270.52|2270.02|2270.02|2269.52|33
1645009860000|2022-02-16 11:11:00|2270.02|2269.52|2270.02|2269.52|2270.27|2269.77|2270.02|2269.52|16
1645009870000|2022-02-16 11:11:10|2270.14|2269.64|2270.27|2269.77|2270.27|2269.77|2270.14|2269.64|31
1645009880000|2022-02-16 11:11:20|2270.02|2269.52|2270.02|2269.52|2270.27|2269.77|2270.02|2269.52|14
1645009890000|2022-02-16 11:11:30|2269.77|2269.27|2270.14|2269.64|2270.27|2269.77|2269.77|2269.27|52
1645009900000|2022-02-16 11:11:40|2270.27|2269.77|2270.52|2270.02|2270.52|2270.02|2270.02|2269.52|10
1645009910000|2022-02-16 11:11:50|2270.27|2269.77|2270.27|2269.77|2270.27|2269.77|2270.27|2269.77|8
1645009920000|2022-02-16 11:12:00|2270.02|2269.52|2270.39|2269.89|2270.39|2269.89|2270.02|2269.52|16
1645009930000|2022-02-16 11:12:10|2270.52|2270.02|2270.77|2270.27|2270.77|2270.27|2270.52|2270.02|16
1645009940000|2022-02-16 11:12:20|2270.89|2270.39|2270.77|2270.27|2271.02|2270.52|2270.52|2270.02|194
1645009950000|2022-02-16 11:12:30|2270.64|2270.14|2270.52|2270.02|2270.77|2270.27|2270.52|2270.02|5
1645009960000|2022-02-16 11:12:40|2270.64|2270.14|2270.77|2270.27|2270.77|2270.27|2270.64|2270.14|9
1645009970000|2022-02-16 11:12:50|2271.02|2270.52|2270.52|2270.02|2271.02|2270.52|2270.52|2270.02|7
1645009980000|2022-02-16 11:13:00|2270.64|2270.14|2270.77|2270.27|2271.02|2270.52|2270.52|2270.02|17
1645009990000|2022-02-16 11:13:10|2270.89|2270.39|2271.02|2270.52|2271.02|2270.52|2270.77|2270.27|3
1645010000000|2022-02-16 11:13:20|2270.77|2270.27|2270.77|2270.27|2271.02|2270.52|2270.77|2270.27|5
1645010010000|2022-02-16 11:13:30|2270.89|2270.39|2271.02|2270.52|2271.02|2270.52|2270.77|2270.27|11
1645010020000|2022-02-16 11:13:40|2270.89|2270.39|2270.77|2270.27|2271.02|2270.52|2270.77|2270.27|6
1645010030000|2022-02-16 11:13:50|2270.89|2270.39|2270.77|2270.27|2270.89|2270.39|2270.77|2270.27|9
1645010040000|2022-02-16 11:14:00|2270.89|2270.39|2270.77|2270.27|2271.14|2270.64|2270.77|2270.27|9
1645010050000|2022-02-16 11:14:10|2270.52|2270.02|2270.52|2270.02|2270.52|2270.02|2270.52|2270.02|14
1645010060000|2022-02-16 11:14:20|2270.39|2269.89|2270.39|2269.89|2270.52|2270.02|2270.27|2269.77|7
1645010070000|2022-02-16 11:14:30|2270.52|2270.02|2270.27|2269.77|2270.52|2270.02|2270.02|2269.52|7
1645010080000|2022-02-16 11:14:40|2270.14|2269.64|2270.39|2269.89|2270.52|2270.02|2270.02|2269.52|5
1645010090000|2022-02-16 11:14:50|2270.27|2269.77|2270.27|2269.77|2270.52|2270.02|2270.14|2269.64|14
1645010100000|2022-02-16 11:15:00|2270.39|2269.89|2270.77|2270.27|2271.02|2270.52|2270.39|2269.89|34
1645010110000|2022-02-16 11:15:10|2270.64|2270.14|2270.77|2270.27|2271.02|2270.52|2270.64|2270.14|21
1645010120000|2022-02-16 11:15:20|2270.89|2270.39|2270.77|2270.27|2271.02|2270.52|2270.77|2270.27|26
1645010130000|2022-02-16 11:15:30|2270.89|2270.39|2271.02|2270.52|2271.27|2270.77|2270.89|2270.39|6
1645010140000|2022-02-16 11:15:40|2270.89|2270.39|2271.02|2270.52|2271.02|2270.52|2270.89|2270.39|8
1645010150000|2022-02-16 11:15:50|2270.89|2270.39|2271.27|2270.77|2271.27|2270.77|2270.89|2270.39|4
1645010160000|2022-02-16 11:16:00|2271.39|2270.89|2271.27|2270.77|2271.52|2271.02|2271.27|2270.77|16
1645010170000|2022-02-16 11:16:10|2271.14|2270.64|2271.27|2270.77|2271.27|2270.77|2271.02|2270.52|11
1645010180000|2022-02-16 11:16:20|||||||||4
1645010190000|2022-02-16 11:16:30|2271.14|2270.64|2271.14|2270.64|2271.27|2270.77|2271.14|2270.64|3
1645010200000|2022-02-16 11:16:40|2271.02|2270.52|2270.89|2270.39|2271.02|2270.52|2270.77|2270.27|83
1645010210000|2022-02-16 11:16:50|2270.77|2270.27|2271.02|2270.52|2271.14|2270.64|2270.77|2270.27|35
1645010220000|2022-02-16 11:17:00|2271.14|2270.64|2271.27|2270.77|2271.39|2270.89|2271.14|2270.64|12
1645010230000|2022-02-16 11:17:10|2271.14|2270.64|2271.02|2270.52|2271.27|2270.77|2271.02|2270.52|7
1645010240000|2022-02-16 11:17:20|||||||||2
1645010250000|2022-02-16 11:17:30|2271.27|2270.77|2271.14|2270.64|2271.27|2270.77|2271.14|2270.64|7
1645010260000|2022-02-16 11:17:40|2271.02|2270.52|2270.77|2270.27|2271.02|2270.52|2270.77|2270.27|34
1645010270000|2022-02-16 11:17:50|2270.89|2270.39|2271.02|2270.52|2271.27|2270.77|2270.77|2270.27|27
1645010280000|2022-02-16 11:18:00|2271.14|2270.64|2271.27|2270.77|2271.77|2271.27|2271.14|2270.64|38
1645010290000|2022-02-16 11:18:10|2271.39|2270.89|2271.02|2270.52|2271.52|2271.02|2271.02|2270.52|10
1645010300000|2022-02-16 11:18:20|2270.77|2270.27|2271.02|2270.52|2271.02|2270.52|2270.77|2270.27|12
1645010310000|2022-02-16 11:18:30|2271.27|2270.77|2271.27|2270.77|2271.27|2270.77|2271.27|2270.77|12
1645010320000|2022-02-16 11:18:40|2271.52|2271.02|2271.27|2270.77|2271.52|2271.02|2271.27|2270.77|55
1645010330000|2022-02-16 11:18:50|2271.39|2270.89|2271.64|2271.14|2271.64|2271.14|2271.39|2270.89|28
1645010340000|2022-02-16 11:19:00|2271.52|2271.02|2271.77|2271.27|2271.77|2271.27|2271.39|2270.89|6
1645010350000|2022-02-16 11:19:10|2271.64|2271.14|2271.52|2271.02|2271.64|2271.14|2271.52|2271.02|3
1645010360000|2022-02-16 11:19:20|2271.39|2270.89|2271.52|2271.02|2271.52|2271.02|2271.39|2270.89|55
1645010370000|2022-02-16 11:19:30|2271.39|2270.89|2271.52|2271.02|2271.64|2271.14|2271.39|2270.89|77
1645010380000|2022-02-16 11:19:40|||||||||2
1645010390000|2022-02-16 11:19:50|2271.39|2270.89|2271.52|2271.02|2271.52|2271.02|2271.39|2270.89|584
1645010400000|2022-02-16 11:20:00|2271.27|2270.77|2271.27|2270.77|2271.27|2270.77|2271.02|2270.52|88
1645010410000|2022-02-16 11:20:10|||||||||54
1645010420000|2022-02-16 11:20:20|2271.14|2270.64|2271.27|2270.77|2271.27|2270.77|2271.02|2270.52|183
1645010430000|2022-02-16 11:20:30|2271.14|2270.64|2271.02|2270.52|2271.14|2270.64|2271.02|2270.52|15
1645010440000|2022-02-16 11:20:40|2270.89|2270.39|2270.77|2270.27|2270.89|2270.39|2270.77|2270.27|38
1645010450000|2022-02-16 11:20:50|2270.64|2270.14|2270.52|2270.02|2270.64|2270.14|2270.02|2269.52|74
1645010460000|2022-02-16 11:21:00|2270.39|2269.89|2270.52|2270.02|2270.52|2270.02|2270.14|2269.64|13
1645010470000|2022-02-16 11:21:10|2270.27|2269.77|2270.52|2270.02|2270.52|2270.02|2270.27|2269.77|24
1645010480000|2022-02-16 11:21:20|2270.77|2270.27|2270.77|2270.27|2270.77|2270.27|2270.77|2270.27|3
1645010490000|2022-02-16 11:21:30|2270.64|2270.14|2270.27|2269.77|2270.77|2270.27|2270.27|2269.77|20
1645010500000|2022-02-16 11:21:40|2270.14|2269.64|2270.52|2270.02|2270.52|2270.02|2270.14|2269.64|38
1645010510000|2022-02-16 11:21:50|2270.39|2269.89|2270.64|2270.14|2270.77|2270.27|2270.39|2269.89|16
1645010520000|2022-02-16 11:22:00|2270.52|2270.02|2270.64|2270.14|2270.77|2270.27|2270.52|2270.02|10
1645010530000|2022-02-16 11:22:10|2270.77|2270.27|2270.77|2270.27|2270.77|2270.27|2270.52|2270.02|6
1645010540000|2022-02-16 11:22:20|2270.64|2270.14|2270.52|2270.02|2270.77|2270.27|2270.39|2269.89|28
1645010550000|2022-02-16 11:22:30|2270.39|2269.89|2270.64|2270.14|2270.77|2270.27|2270.39|2269.89|27
1645010560000|2022-02-16 11:22:40|2270.52|2270.02|2270.64|2270.14|2270.89|2270.39|2270.52|2270.02|21
1645010570000|2022-02-16 11:22:50|2270.52|2270.02|2270.77|2270.27|2270.77|2270.27|2270.52|2270.02|3
1645010580000|2022-02-16 11:23:00|2271.02|2270.52|2271.02|2270.52|2271.02|2270.52|2271.02|2270.52|22
1645010590000|2022-02-16 11:23:10|||||||||35
1645010600000|2022-02-16 11:23:20|2270.89|2270.39|2270.77|2270.27|2271.27|2270.77|2270.64|2270.14|42
1645010610000|2022-02-16 11:23:30|2270.64|2270.14|2270.52|2270.02|2270.64|2270.14|2270.52|2270.02|0
1645010620000|2022-02-16 11:23:40|2270.77|2270.27|2271.02|2270.52|2271.02|2270.52|2270.52|2270.02|24
1645010630000|2022-02-16 11:23:50|2271.14|2270.64|2270.52|2270.02|2271.14|2270.64|2270.52|2270.02|55
1645010640000|2022-02-16 11:24:00|2270.77|2270.27|2270.77|2270.27|2270.89|2270.39|2270.64|2270.14|12
1645010650000|2022-02-16 11:24:10|2270.89|2270.39|2270.77|2270.27|2271.02|2270.52|2270.77|2270.27|26
1645010660000|2022-02-16 11:24:20|2270.64|2270.14|2271.02|2270.52|2271.02|2270.52|2270.52|2270.02|12
1645010670000|2022-02-16 11:24:30|2270.89|2270.39|2270.77|2270.27|2270.89|2270.39|2270.77|2270.27|3
1645010680000|2022-02-16 11:24:40|2270.89|2270.39|2270.52|2270.02|2270.89|2270.39|2270.52|2270.02|6
1645010690000|2022-02-16 11:24:50|2270.39|2269.89|2270.77|2270.27|2270.77|2270.27|2270.27|2269.77|4
1645010700000|2022-02-16 11:25:00|2270.89|2270.39|2270.52|2270.02|2270.89|2270.39|2270.39|2269.89|10
1645010710000|2022-02-16 11:25:10|2270.39|2269.89|2270.52|2270.02|2270.52|2270.02|2270.27|2269.77|33
1645010720000|2022-02-16 11:25:20|2270.39|2269.89|2270.14|2269.64|2270.39|2269.89|2270.02|2269.52|19
1645010730000|2022-02-16 11:25:30|2270.02|2269.52|2270.27|2269.77|2270.27|2269.77|2270.02|2269.52|9
1645010740000|2022-02-16 11:25:40|2270.14|2269.64|2269.77|2269.27|2270.14|2269.64|2269.77|2269.27|11
1645010750000|2022-02-16 11:25:50|2269.64|2269.14|2269.27|2268.77|2269.77|2269.27|2269.27|2268.77|59
1645010760000|2022-02-16 11:26:00|2269.02|2268.52|2268.02|2267.52|2269.02|2268.52|2267.77|2267.27|58
1645010770000|2022-02-16 11:26:10|2268.14|2267.64|2267.77|2267.27|2268.27|2267.77|2267.77|2267.27|25
1645010780000|2022-02-16 11:26:20|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.64|2267.14|33
1645010790000|2022-02-16 11:26:30|2267.89|2267.39|2269.27|2268.77|2269.27|2268.77|2267.89|2267.39|80
1645010800000|2022-02-16 11:26:40|2269.02|2268.52|2269.27|2268.77|2269.39|2268.89|2269.02|2268.52|20
1645010810000|2022-02-16 11:26:50|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.39|2268.89|6
1645010820000|2022-02-16 11:27:00|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.39|2268.89|7
1645010830000|2022-02-16 11:27:10|2269.77|2269.27|2270.39|2269.89|2270.39|2269.89|2269.64|2269.14|19
1645010840000|2022-02-16 11:27:20|2270.52|2270.02|2269.77|2269.27|2270.52|2270.02|2269.77|2269.27|10
1645010850000|2022-02-16 11:27:30|2269.89|2269.39|2269.77|2269.27|2269.89|2269.39|2269.77|2269.27|13
1645010860000|2022-02-16 11:27:40|2269.89|2269.39|2270.02|2269.52|2270.02|2269.52|2269.77|2269.27|30
1645010870000|2022-02-16 11:27:50|2269.89|2269.39|2270.02|2269.52|2270.02|2269.52|2269.77|2269.27|3
1645010880000|2022-02-16 11:28:00|2269.64|2269.14|2269.52|2269.02|2269.77|2269.27|2269.27|2268.77|17
1645010890000|2022-02-16 11:28:10|2269.39|2268.89|2269.39|2268.89|2269.39|2268.89|2269.27|2268.77|20
1645010900000|2022-02-16 11:28:20|2269.27|2268.77|2269.14|2268.64|2269.52|2269.02|2269.14|2268.64|15
1645010910000|2022-02-16 11:28:30|2269.27|2268.77|2269.14|2268.64|2269.27|2268.77|2269.14|2268.64|1
1645010920000|2022-02-16 11:28:40|2269.27|2268.77|2269.02|2268.52|2269.27|2268.77|2269.02|2268.52|21
1645010930000|2022-02-16 11:28:50|2269.14|2268.64|2269.27|2268.77|2269.27|2268.77|2269.02|2268.52|10
1645010940000|2022-02-16 11:29:00|2269.14|2268.64|2269.14|2268.64|2269.27|2268.77|2269.02|2268.52|55
1645010950000|2022-02-16 11:29:10|2269.02|2268.52|2269.02|2268.52|2269.27|2268.77|2269.02|2268.52|2
1645010960000|2022-02-16 11:29:20|2268.89|2268.39|2268.52|2268.02|2268.89|2268.39|2268.52|2268.02|13
1645010970000|2022-02-16 11:29:30|2268.64|2268.14|2268.64|2268.14|2269.02|2268.52|2268.39|2267.89|26
1645010980000|2022-02-16 11:29:40|2268.77|2268.27|2268.77|2268.27|2268.89|2268.39|2268.52|2268.02|7
1645010990000|2022-02-16 11:29:50|2268.64|2268.14|2268.64|2268.14|2268.77|2268.27|2268.52|2268.02|3
1645011000000|2022-02-16 11:30:00|2268.77|2268.27|2268.02|2267.52|2268.77|2268.27|2268.02|2267.52|9
1645011010000|2022-02-16 11:30:10|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.89|2267.39|15
1645011020000|2022-02-16 11:30:20|2268.14|2267.64|2268.64|2268.14|2268.77|2268.27|2268.14|2267.64|19
1645011030000|2022-02-16 11:30:30|2268.52|2268.02|2268.27|2267.77|2268.77|2268.27|2268.14|2267.64|8
1645011040000|2022-02-16 11:30:40|2268.02|2267.52|2268.02|2267.52|2268.14|2267.64|2267.77|2267.27|17
1645011050000|2022-02-16 11:30:50|2268.14|2267.64|2268.02|2267.52|2268.14|2267.64|2267.77|2267.27|40
1645011060000|2022-02-16 11:31:00|2267.89|2267.39|2268.27|2267.77|2268.27|2267.77|2267.77|2267.27|0
1645011070000|2022-02-16 11:31:10|2268.52|2268.02|2268.77|2268.27|2268.77|2268.27|2268.52|2268.02|16
1645011080000|2022-02-16 11:31:20|2268.52|2268.02|2268.64|2268.14|2268.77|2268.27|2268.52|2268.02|7
1645011090000|2022-02-16 11:31:30|2268.77|2268.27|2269.02|2268.52|2269.27|2268.77|2268.77|2268.27|64
1645011100000|2022-02-16 11:31:40|2268.89|2268.39|2268.77|2268.27|2269.02|2268.52|2268.77|2268.27|7
1645011110000|2022-02-16 11:31:50|2268.89|2268.39|2268.52|2268.02|2268.89|2268.39|2268.52|2268.02|12
1645011120000|2022-02-16 11:32:00|2268.64|2268.14|2268.52|2268.02|2268.77|2268.27|2268.52|2268.02|1
1645011130000|2022-02-16 11:32:10|||||||||62
1645011140000|2022-02-16 11:32:20|2268.64|2268.14|2268.52|2268.02|2268.64|2268.14|2268.52|2268.02|23
1645011150000|2022-02-16 11:32:30|2269.02|2268.52|2269.02|2268.52|2269.14|2268.64|2269.02|2268.52|41
1645011160000|2022-02-16 11:32:40|2268.89|2268.39|2268.77|2268.27|2269.02|2268.52|2268.77|2268.27|26
1645011170000|2022-02-16 11:32:50|2268.89|2268.39|2268.89|2268.39|2269.02|2268.52|2268.64|2268.14|28
1645011180000|2022-02-16 11:33:00|2269.02|2268.52|2269.52|2269.02|2269.52|2269.02|2269.02|2268.52|57
1645011190000|2022-02-16 11:33:10|2269.27|2268.77|2269.27|2268.77|2269.52|2269.02|2269.27|2268.77|21
1645011200000|2022-02-16 11:33:20|2269.39|2268.89|2269.27|2268.77|2269.39|2268.89|2269.27|2268.77|1
1645011210000|2022-02-16 11:33:30|2269.39|2268.89|2269.27|2268.77|2269.39|2268.89|2269.27|2268.77|5
1645011220000|2022-02-16 11:33:40|2269.14|2268.64|2269.27|2268.77|2269.27|2268.77|2269.02|2268.52|10
1645011230000|2022-02-16 11:33:50|||||||||16
1645011240000|2022-02-16 11:34:00|2269.39|2268.89|2269.52|2269.02|2269.52|2269.02|2269.39|2268.89|9
1645011250000|2022-02-16 11:34:10|2269.39|2268.89|2269.27|2268.77|2269.52|2269.02|2269.27|2268.77|52
1645011260000|2022-02-16 11:34:20|2269.39|2268.89|2269.02|2268.52|2269.52|2269.02|2269.02|2268.52|21
1645011270000|2022-02-16 11:34:30|2269.27|2268.77|2269.02|2268.52|2269.27|2268.77|2269.02|2268.52|26
1645011280000|2022-02-16 11:34:40|2268.89|2268.39|2268.89|2268.39|2269.02|2268.52|2268.77|2268.27|35
1645011290000|2022-02-16 11:34:50|2268.77|2268.27|2268.27|2267.77|2268.89|2268.39|2268.27|2267.77|32
1645011300000|2022-02-16 11:35:00|2268.39|2267.89|2268.02|2267.52|2268.52|2268.02|2268.02|2267.52|11
1645011310000|2022-02-16 11:35:10|2267.89|2267.39|2267.89|2267.39|2268.02|2267.52|2267.89|2267.39|31
1645011320000|2022-02-16 11:35:20|2267.77|2267.27|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|4
1645011330000|2022-02-16 11:35:30|2268.14|2267.64|2268.27|2267.77|2268.52|2268.02|2268.14|2267.64|31
1645011340000|2022-02-16 11:35:40|2268.14|2267.64|2268.27|2267.77|2268.27|2267.77|2268.02|2267.52|15
1645011350000|2022-02-16 11:35:50|2268.52|2268.02|2268.77|2268.27|2268.89|2268.39|2268.39|2267.89|19
1645011360000|2022-02-16 11:36:00|2268.89|2268.39|2268.89|2268.39|2269.02|2268.52|2268.77|2268.27|9
1645011370000|2022-02-16 11:36:10|2268.77|2268.27|2268.77|2268.27|2268.89|2268.39|2268.52|2268.02|17
1645011380000|2022-02-16 11:36:20|2268.64|2268.14|2268.52|2268.02|2268.77|2268.27|2268.52|2268.02|4
1645011390000|2022-02-16 11:36:30|2268.64|2268.14|2268.27|2267.77|2268.64|2268.14|2268.27|2267.77|25
1645011400000|2022-02-16 11:36:40|2268.14|2267.64|2268.27|2267.77|2268.27|2267.77|2268.14|2267.64|3
1645011410000|2022-02-16 11:36:50|2268.02|2267.52|2268.14|2267.64|2268.27|2267.77|2268.02|2267.52|25
1645011420000|2022-02-16 11:37:00|2268.02|2267.52|2267.77|2267.27|2268.02|2267.52|2267.77|2267.27|60
1645011430000|2022-02-16 11:37:10|2267.64|2267.14|2268.02|2267.52|2268.02|2267.52|2267.52|2267.02|107
1645011440000|2022-02-16 11:37:20|2267.89|2267.39|2267.52|2267.02|2268.02|2267.52|2267.52|2267.02|7
1645011450000|2022-02-16 11:37:30|2267.27|2266.77|2267.27|2266.77|2267.52|2267.02|2267.27|2266.77|13
1645011460000|2022-02-16 11:37:40|2267.39|2266.89|2267.64|2267.14|2267.77|2267.27|2267.27|2266.77|30
1645011470000|2022-02-16 11:37:50|2267.77|2267.27|2267.27|2266.77|2267.77|2267.27|2267.27|2266.77|6
1645011480000|2022-02-16 11:38:00|2267.39|2266.89|2267.02|2266.52|2267.52|2267.02|2267.02|2266.52|18
1645011490000|2022-02-16 11:38:10|2266.89|2266.39|2267.02|2266.52|2267.27|2266.77|2266.89|2266.39|59
1645011500000|2022-02-16 11:38:20|2267.27|2266.77|2267.52|2267.02|2267.77|2267.27|2267.02|2266.52|58
1645011510000|2022-02-16 11:38:30|2267.64|2267.14|2267.77|2267.27|2267.89|2267.39|2267.39|2266.89|33
1645011520000|2022-02-16 11:38:40|2268.02|2267.52|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|41
1645011530000|2022-02-16 11:38:50|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|37
1645011540000|2022-02-16 11:39:00|2267.77|2267.27|2267.27|2266.77|2267.89|2267.39|2267.02|2266.52|21
1645011550000|2022-02-16 11:39:10|2267.02|2266.52|2267.27|2266.77|2267.39|2266.89|2267.02|2266.52|15
1645011560000|2022-02-16 11:39:20|2267.39|2266.89|2267.52|2267.02|2267.77|2267.27|2267.39|2266.89|56
1645011570000|2022-02-16 11:39:30|2267.64|2267.14|2267.27|2266.77|2267.77|2267.27|2267.27|2266.77|10
1645011580000|2022-02-16 11:39:40|2267.39|2266.89|2267.52|2267.02|2267.52|2267.02|2267.27|2266.77|38
1645011590000|2022-02-16 11:39:50|2267.39|2266.89|2267.39|2266.89|2267.52|2267.02|2267.39|2266.89|3
1645011600000|2022-02-16 11:40:00|2267.27|2266.77|2267.27|2266.77|2267.77|2267.27|2267.14|2266.64|10
1645011610000|2022-02-16 11:40:10|2267.39|2266.89|2267.77|2267.27|2268.14|2267.64|2267.39|2266.89|29
1645011620000|2022-02-16 11:40:20|2267.64|2267.14|2267.77|2267.27|2267.89|2267.39|2267.52|2267.02|15
1645011630000|2022-02-16 11:40:30|2267.39|2266.89|2267.52|2267.02|2267.52|2267.02|2267.39|2266.89|10
1645011640000|2022-02-16 11:40:40|2267.39|2266.89|2267.27|2266.77|2267.39|2266.89|2267.02|2266.52|6
1645011650000|2022-02-16 11:40:50|2267.14|2266.64|2267.39|2266.89|2267.39|2266.89|2267.14|2266.64|8
1645011660000|2022-02-16 11:41:00|2267.27|2266.77|2267.27|2266.77|2267.39|2266.89|2267.02|2266.52|9
1645011670000|2022-02-16 11:41:10|2267.52|2267.02|2267.39|2266.89|2267.52|2267.02|2267.27|2266.77|25
1645011680000|2022-02-16 11:41:20|2267.27|2266.77|2267.27|2266.77|2267.52|2267.02|2267.27|2266.77|22
1645011690000|2022-02-16 11:41:30|2267.14|2266.64|2267.14|2266.64|2267.27|2266.77|2267.14|2266.64|2
1645011700000|2022-02-16 11:41:40|2267.27|2266.77|2267.52|2267.02|2267.52|2267.02|2267.27|2266.77|15
1645011710000|2022-02-16 11:41:50|2267.77|2267.27|2267.27|2266.77|2267.77|2267.27|2267.27|2266.77|15
1645011720000|2022-02-16 11:42:00|2267.39|2266.89|2267.27|2266.77|2267.52|2267.02|2267.27|2266.77|23
1645011730000|2022-02-16 11:42:10|2267.14|2266.64|2267.27|2266.77|2267.39|2266.89|2267.02|2266.52|4
1645011740000|2022-02-16 11:42:20|2267.39|2266.89|2267.39|2266.89|2267.52|2267.02|2267.27|2266.77|27
1645011750000|2022-02-16 11:42:30|2267.52|2267.02|2267.77|2267.27|2267.77|2267.27|2267.39|2266.89|26
1645011760000|2022-02-16 11:42:40|2267.64|2267.14|2267.39|2266.89|2267.64|2267.14|2267.27|2266.77|21
1645011770000|2022-02-16 11:42:50|2267.52|2267.02|2267.77|2267.27|2267.77|2267.27|2267.39|2266.89|59
1645011780000|2022-02-16 11:43:00|2267.64|2267.14|2267.64|2267.14|2267.77|2267.27|2267.64|2267.14|8
1645011790000|2022-02-16 11:43:10|2267.77|2267.27|2268.02|2267.52|2268.14|2267.64|2267.64|2267.14|21
1645011800000|2022-02-16 11:43:20|2267.77|2267.27|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|32
1645011810000|2022-02-16 11:43:30|2267.89|2267.39|2268.02|2267.52|2268.27|2267.77|2267.89|2267.39|3
1645011820000|2022-02-16 11:43:40|2268.27|2267.77|2268.27|2267.77|2268.27|2267.77|2268.27|2267.77|20
1645011830000|2022-02-16 11:43:50|2268.39|2267.89|2268.39|2267.89|2268.52|2268.02|2268.27|2267.77|30
1645011840000|2022-02-16 11:44:00|2268.27|2267.77|2268.27|2267.77|2268.39|2267.89|2268.27|2267.77|3
1645011850000|2022-02-16 11:44:10|2268.02|2267.52|2268.27|2267.77|2268.27|2267.77|2268.02|2267.52|30
1645011860000|2022-02-16 11:44:20|2268.14|2267.64|2267.89|2267.39|2268.14|2267.64|2267.89|2267.39|38
1645011870000|2022-02-16 11:44:30|2267.77|2267.27|2268.02|2267.52|2268.14|2267.64|2267.77|2267.27|7
1645011880000|2022-02-16 11:44:40|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|2
1645011890000|2022-02-16 11:44:50|||||||||5
1645011900000|2022-02-16 11:45:00|2268.14|2267.64|2268.27|2267.77|2268.27|2267.77|2268.14|2267.64|20
1645011910000|2022-02-16 11:45:10|2268.14|2267.64|2268.27|2267.77|2268.27|2267.77|2268.14|2267.64|30
1645011920000|2022-02-16 11:45:20|2268.39|2267.89|2268.77|2268.27|2268.77|2268.27|2268.39|2267.89|26
1645011930000|2022-02-16 11:45:30|2268.64|2268.14|2268.64|2268.14|2268.77|2268.27|2268.52|2268.02|27
1645011940000|2022-02-16 11:45:40|2268.52|2268.02|2268.77|2268.27|2269.02|2268.52|2268.52|2268.02|28
1645011950000|2022-02-16 11:45:50|2268.89|2268.39|2269.02|2268.52|2269.14|2268.64|2268.77|2268.27|47
1645011960000|2022-02-16 11:46:00|2268.89|2268.39|2268.77|2268.27|2269.02|2268.52|2268.77|2268.27|21
1645011970000|2022-02-16 11:46:10|2268.64|2268.14|2268.52|2268.02|2268.77|2268.27|2268.39|2267.89|20
1645011980000|2022-02-16 11:46:20|2268.64|2268.14|2268.64|2268.14|2268.64|2268.14|2268.39|2267.89|105
1645011990000|2022-02-16 11:46:30|2268.52|2268.02|2268.77|2268.27|2268.77|2268.27|2268.52|2268.02|11
1645012000000|2022-02-16 11:46:40|2268.64|2268.14|2268.77|2268.27|2268.77|2268.27|2268.64|2268.14|37
1645012010000|2022-02-16 11:46:50|||||||||1
1645012020000|2022-02-16 11:47:00|2268.64|2268.14|2268.77|2268.27|2268.77|2268.27|2268.52|2268.02|5
1645012030000|2022-02-16 11:47:10|2268.89|2268.39|2268.64|2268.14|2268.89|2268.39|2268.64|2268.14|7
1645012040000|2022-02-16 11:47:20|2268.77|2268.27|2268.52|2268.02|2268.77|2268.27|2268.52|2268.02|1
1645012050000|2022-02-16 11:47:30|2268.77|2268.27|2268.89|2268.39|2269.02|2268.52|2268.64|2268.14|24
1645012060000|2022-02-16 11:47:40|2269.02|2268.52|2268.64|2268.14|2269.02|2268.52|2268.52|2268.02|5
1645012070000|2022-02-16 11:47:50|2268.77|2268.27|2268.77|2268.27|2268.77|2268.27|2268.77|2268.27|4
1645012080000|2022-02-16 11:48:00|2268.64|2268.14|2268.64|2268.14|2268.64|2268.14|2268.52|2268.02|19
1645012090000|2022-02-16 11:48:10|2268.52|2268.02|2268.52|2268.02|2268.52|2268.02|2268.27|2267.77|10
1645012100000|2022-02-16 11:48:20|2268.77|2268.27|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|11
1645012110000|2022-02-16 11:48:30|2269.27|2268.77|2269.27|2268.77|2269.27|2268.77|2269.14|2268.64|44
1645012120000|2022-02-16 11:48:40|2269.14|2268.64|2268.89|2268.39|2269.27|2268.77|2268.77|2268.27|6
1645012130000|2022-02-16 11:48:50|2268.77|2268.27|2268.77|2268.27|2268.77|2268.27|2268.52|2268.02|9
1645012140000|2022-02-16 11:49:00|2268.64|2268.14|2268.52|2268.02|2268.77|2268.27|2268.39|2267.89|4
1645012150000|2022-02-16 11:49:10|2268.39|2267.89|2268.39|2267.89|2268.52|2268.02|2268.39|2267.89|35
1645012160000|2022-02-16 11:49:20|2268.27|2267.77|2268.52|2268.02|2268.52|2268.02|2268.27|2267.77|1
1645012170000|2022-02-16 11:49:30|2268.39|2267.89|2268.39|2267.89|2268.52|2268.02|2268.39|2267.89|1
1645012180000|2022-02-16 11:49:40|2268.52|2268.02|2268.52|2268.02|2268.52|2268.02|2268.39|2267.89|1
1645012190000|2022-02-16 11:49:50|2268.77|2268.27|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|62
1645012200000|2022-02-16 11:50:00|2268.77|2268.27|2269.02|2268.52|2269.02|2268.52|2268.64|2268.14|11
1645012210000|2022-02-16 11:50:10|2268.77|2268.27|2269.02|2268.52|2269.02|2268.52|2268.77|2268.27|4
1645012220000|2022-02-16 11:50:20|2268.77|2268.27|2268.77|2268.27|2268.77|2268.27|2268.52|2268.02|8
1645012230000|2022-02-16 11:50:30|2268.64|2268.14|2268.52|2268.02|2268.77|2268.27|2268.52|2268.02|1
1645012240000|2022-02-16 11:50:40|2268.39|2267.89|2268.52|2268.02|2268.52|2268.02|2268.39|2267.89|3
1645012250000|2022-02-16 11:50:50|2268.27|2267.77|2268.52|2268.02|2268.52|2268.02|2268.27|2267.77|28
1645012260000|2022-02-16 11:51:00|||||||||14
1645012270000|2022-02-16 11:51:10|||||||||1
1645012280000|2022-02-16 11:51:20|||||||||2
1645012290000|2022-02-16 11:51:30|2268.02|2267.52|2268.02|2267.52|2268.02|2267.52|2267.77|2267.27|55
1645012300000|2022-02-16 11:51:40|2268.14|2267.64|2268.27|2267.77|2268.27|2267.77|2268.14|2267.64|7
1645012310000|2022-02-16 11:51:50|2268.14|2267.64|2268.02|2267.52|2268.14|2267.64|2268.02|2267.52|2
1645012320000|2022-02-16 11:52:00|2268.14|2267.64|2268.02|2267.52|2268.27|2267.77|2267.77|2267.27|29
1645012330000|2022-02-16 11:52:10|2268.14|2267.64|2268.27|2267.77|2268.27|2267.77|2268.14|2267.64|3
1645012340000|2022-02-16 11:52:20|2268.14|2267.64|2268.02|2267.52|2268.27|2267.77|2268.02|2267.52|21
1645012350000|2022-02-16 11:52:30|2268.14|2267.64|2268.02|2267.52|2268.14|2267.64|2268.02|2267.52|2
1645012360000|2022-02-16 11:52:40|2267.89|2267.39|2268.02|2267.52|2268.02|2267.52|2267.89|2267.39|62
1645012370000|2022-02-16 11:52:50|2268.14|2267.64|2268.02|2267.52|2268.14|2267.64|2268.02|2267.52|10
1645012380000|2022-02-16 11:53:00|2268.27|2267.77|2268.02|2267.52|2268.27|2267.77|2268.02|2267.52|11
1645012390000|2022-02-16 11:53:10|2268.27|2267.77|2268.14|2267.64|2268.27|2267.77|2268.02|2267.52|18
1645012400000|2022-02-16 11:53:20|2268.02|2267.52|2268.02|2267.52|2268.14|2267.64|2268.02|2267.52|14
1645012410000|2022-02-16 11:53:30|2268.14|2267.64|2268.14|2267.64|2268.27|2267.77|2268.14|2267.64|123
1645012420000|2022-02-16 11:53:40|2268.27|2267.77|2268.27|2267.77|2268.27|2267.77|2268.02|2267.52|10
1645012430000|2022-02-16 11:53:50|2268.14|2267.64|2268.02|2267.52|2268.27|2267.77|2268.02|2267.52|2
1645012440000|2022-02-16 11:54:00|2267.89|2267.39|2267.27|2266.77|2268.02|2267.52|2267.27|2266.77|64
1645012450000|2022-02-16 11:54:10|2267.39|2266.89|2267.14|2266.64|2267.39|2266.89|2267.02|2266.52|120
1645012460000|2022-02-16 11:54:20|2267.27|2266.77|2266.77|2266.27|2267.27|2266.77|2266.77|2266.27|64
1645012470000|2022-02-16 11:54:30|2266.89|2266.39|2267.02|2266.52|2267.27|2266.77|2266.77|2266.27|47
1645012480000|2022-02-16 11:54:40|2267.14|2266.64|2267.02|2266.52|2267.14|2266.64|2267.02|2266.52|32
1645012490000|2022-02-16 11:54:50|2266.89|2266.39|2267.02|2266.52|2267.02|2266.52|2266.89|2266.39|7
1645012500000|2022-02-16 11:55:00|2267.14|2266.64|2267.14|2266.64|2267.27|2266.77|2267.02|2266.52|27
1645012510000|2022-02-16 11:55:10|2267.27|2266.77|2267.52|2267.02|2267.52|2267.02|2267.14|2266.64|505
1645012520000|2022-02-16 11:55:20|2267.27|2266.77|2267.14|2266.64|2267.39|2266.89|2267.02|2266.52|16
1645012530000|2022-02-16 11:55:30|2267.27|2266.77|2267.27|2266.77|2267.27|2266.77|2267.02|2266.52|6
1645012540000|2022-02-16 11:55:40|2267.14|2266.64|2267.52|2267.02|2267.52|2267.02|2267.02|2266.52|12
1645012550000|2022-02-16 11:55:50|2267.39|2266.89|2267.27|2266.77|2267.39|2266.89|2267.14|2266.64|6
1645012560000|2022-02-16 11:56:00|2267.14|2266.64|2267.02|2266.52|2267.27|2266.77|2267.02|2266.52|6
1645012570000|2022-02-16 11:56:10|||||||||18
1645012580000|2022-02-16 11:56:20|2267.27|2266.77|2267.02|2266.52|2267.27|2266.77|2267.02|2266.52|6
1645012590000|2022-02-16 11:56:30|2267.27|2266.77|2267.27|2266.77|2267.27|2266.77|2267.27|2266.77|6
1645012600000|2022-02-16 11:56:40|2267.02|2266.52|2267.02|2266.52|2267.27|2266.77|2267.02|2266.52|40
1645012610000|2022-02-16 11:56:50|2267.14|2266.64|2267.27|2266.77|2267.27|2266.77|2267.14|2266.64|4
1645012620000|2022-02-16 11:57:00|2267.14|2266.64|2267.27|2266.77|2267.27|2266.77|2267.14|2266.64|12
1645012630000|2022-02-16 11:57:10|2267.14|2266.64|2267.14|2266.64|2267.27|2266.77|2267.14|2266.64|4
1645012640000|2022-02-16 11:57:20|2267.02|2266.52|2267.14|2266.64|2267.27|2266.77|2267.02|2266.52|4
1645012650000|2022-02-16 11:57:30|2267.27|2266.77|2267.27|2266.77|2267.27|2266.77|2267.02|2266.52|29
1645012660000|2022-02-16 11:57:40|2267.02|2266.52|2266.77|2266.27|2267.02|2266.52|2266.77|2266.27|17
1645012670000|2022-02-16 11:57:50|||||||||6
1645012680000|2022-02-16 11:58:00|2267.02|2266.52|2266.52|2266.02|2267.02|2266.52|2266.52|2266.02|65
1645012690000|2022-02-16 11:58:10|2266.77|2266.27|2267.02|2266.52|2267.02|2266.52|2266.77|2266.27|19
1645012700000|2022-02-16 11:58:20|2266.89|2266.39|2267.02|2266.52|2267.02|2266.52|2266.77|2266.27|2
1645012710000|2022-02-16 11:58:30|2266.89|2266.39|2266.89|2266.39|2267.02|2266.52|2266.89|2266.39|4
1645012720000|2022-02-16 11:58:40|2267.02|2266.52|2267.02|2266.52|2267.02|2266.52|2266.89|2266.39|30
1645012730000|2022-02-16 11:58:50|2266.89|2266.39|2266.27|2265.77|2266.89|2266.39|2266.14|2265.64|29
1645012740000|2022-02-16 11:59:00|2266.14|2265.64|2266.27|2265.77|2266.52|2266.02|2266.14|2265.64|10
1645012750000|2022-02-16 11:59:10|2266.14|2265.64|2266.02|2265.52|2266.14|2265.64|2266.02|2265.52|11
1645012760000|2022-02-16 11:59:20|2265.89|2265.39|2265.52|2265.02|2265.89|2265.39|2265.52|2265.02|10
1645012770000|2022-02-16 11:59:30|2265.64|2265.14|2265.77|2265.27|2266.02|2265.52|2265.64|2265.14|7
1645012780000|2022-02-16 11:59:40|2265.64|2265.14|2265.64|2265.14|2265.77|2265.27|2265.52|2265.02|22
1645012790000|2022-02-16 11:59:50|2265.77|2265.27|2265.64|2265.14|2266.02|2265.52|2265.52|2265.02|56
1645012800000|2022-02-16 12:00:00|2265.77|2265.27|2265.89|2265.39|2265.89|2265.39|2265.64|2265.14|145
1645012810000|2022-02-16 12:00:10|2265.77|2265.27|2265.77|2265.27|2266.02|2265.52|2265.64|2265.14|43
1645012820000|2022-02-16 12:00:20|2265.89|2265.39|2265.77|2265.27|2265.89|2265.39|2265.64|2265.14|18
1645012830000|2022-02-16 12:00:30|2265.64|2265.14|2265.77|2265.27|2265.77|2265.27|2265.64|2265.14|25
1645012840000|2022-02-16 12:00:40|2265.64|2265.14|2265.77|2265.27|2265.77|2265.27|2265.52|2265.02|11
1645012850000|2022-02-16 12:00:50|2265.52|2265.02|2265.77|2265.27|2265.77|2265.27|2265.52|2265.02|20
1645012860000|2022-02-16 12:01:00|2265.64|2265.14|2265.77|2265.27|2266.02|2265.52|2265.52|2265.02|38
1645012870000|2022-02-16 12:01:10|2265.89|2265.39|2266.27|2265.77|2266.52|2266.02|2265.77|2265.27|23
1645012880000|2022-02-16 12:01:20|2266.39|2265.89|2266.27|2265.77|2266.52|2266.02|2266.14|2265.64|55
1645012890000|2022-02-16 12:01:30|2266.39|2265.89|2266.39|2265.89|2266.39|2265.89|2266.27|2265.77|6
1645012900000|2022-02-16 12:01:40|2266.27|2265.77|2266.27|2265.77|2266.52|2266.02|2266.27|2265.77|13
1645012910000|2022-02-16 12:01:50|2266.02|2265.52|2266.27|2265.77|2266.27|2265.77|2266.02|2265.52|15
1645012920000|2022-02-16 12:02:00|2266.52|2266.02|2266.77|2266.27|2266.77|2266.27|2266.27|2265.77|39
1645012930000|2022-02-16 12:02:10|2267.02|2266.52|2266.52|2266.02|2267.02|2266.52|2266.52|2266.02|182
1645012940000|2022-02-16 12:02:20|2266.64|2266.14|2266.89|2266.39|2267.02|2266.52|2266.64|2266.14|16
1645012950000|2022-02-16 12:02:30|2267.02|2266.52|2266.52|2266.02|2267.02|2266.52|2266.52|2266.02|1
1645012960000|2022-02-16 12:02:40|2266.77|2266.27|2266.77|2266.27|2266.77|2266.27|2266.52|2266.02|22
1645012970000|2022-02-16 12:02:50|2266.89|2266.39|2267.02|2266.52|2267.02|2266.52|2266.77|2266.27|2
1645012980000|2022-02-16 12:03:00|2266.89|2266.39|2267.02|2266.52|2267.02|2266.52|2266.77|2266.27|8
1645012990000|2022-02-16 12:03:10|2266.89|2266.39|2266.52|2266.02|2267.02|2266.52|2266.27|2265.77|26
1645013000000|2022-02-16 12:03:20|2266.77|2266.27|2266.64|2266.14|2266.77|2266.27|2266.52|2266.02|22
1645013010000|2022-02-16 12:03:30|2266.52|2266.02|2266.52|2266.02|2266.64|2266.14|2266.52|2266.02|2
1645013020000|2022-02-16 12:03:40|2266.64|2266.14|2266.77|2266.27|2266.77|2266.27|2266.52|2266.02|3
1645013030000|2022-02-16 12:03:50|2266.64|2266.14|2266.64|2266.14|2266.77|2266.27|2266.64|2266.14|9
1645013040000|2022-02-16 12:04:00|2266.77|2266.27|2266.64|2266.14|2266.77|2266.27|2266.64|2266.14|1
1645013050000|2022-02-16 12:04:10|2266.52|2266.02|2266.27|2265.77|2266.52|2266.02|2266.27|2265.77|1
1645013060000|2022-02-16 12:04:20|2266.02|2265.52|2265.77|2265.27|2266.02|2265.52|2265.77|2265.27|47
1645013070000|2022-02-16 12:04:30|2265.89|2265.39|2265.77|2265.27|2265.89|2265.39|2265.77|2265.27|37
1645013080000|2022-02-16 12:04:40|2265.64|2265.14|2265.52|2265.02|2265.64|2265.14|2265.52|2265.02|5
1645013090000|2022-02-16 12:04:50|2265.64|2265.14|2265.77|2265.27|2265.89|2265.39|2265.52|2265.02|16
1645013100000|2022-02-16 12:05:00|2265.64|2265.14|2265.52|2265.02|2265.77|2265.27|2265.52|2265.02|31
1645013110000|2022-02-16 12:05:10|2265.39|2264.89|2265.52|2265.02|2265.52|2265.02|2265.39|2264.89|8
1645013120000|2022-02-16 12:05:20|2265.64|2265.14|2265.64|2265.14|2265.77|2265.27|2265.52|2265.02|47
1645013130000|2022-02-16 12:05:30|2265.77|2265.27|2265.52|2265.02|2265.77|2265.27|2265.52|2265.02|4
1645013140000|2022-02-16 12:05:40|2265.39|2264.89|2265.52|2265.02|2265.64|2265.14|2265.27|2264.77|12
1645013150000|2022-02-16 12:05:50|2265.64|2265.14|2265.27|2264.77|2265.77|2265.27|2265.27|2264.77|4
1645013160000|2022-02-16 12:06:00|2265.39|2264.89|2265.14|2264.64|2265.39|2264.89|2265.02|2264.52|36
1645013170000|2022-02-16 12:06:10|2265.27|2264.77|2265.27|2264.77|2265.27|2264.77|2265.02|2264.52|8
1645013180000|2022-02-16 12:06:20|2265.39|2264.89|2265.27|2264.77|2265.39|2264.89|2265.27|2264.77|18
1645013190000|2022-02-16 12:06:30|2265.14|2264.64|2264.77|2264.27|2265.14|2264.64|2264.77|2264.27|61
1645013200000|2022-02-16 12:06:40|2265.02|2264.52|2264.89|2264.39|2265.02|2264.52|2264.77|2264.27|25
1645013210000|2022-02-16 12:06:50|2265.02|2264.52|2265.02|2264.52|2265.02|2264.52|2265.02|2264.52|6
1645013220000|2022-02-16 12:07:00|||||||||13
1645013230000|2022-02-16 12:07:10|2265.27|2264.77|2265.27|2264.77|2265.27|2264.77|2265.02|2264.52|38
1645013240000|2022-02-16 12:07:20|2265.02|2264.52|2265.02|2264.52|2265.14|2264.64|2265.02|2264.52|8
1645013250000|2022-02-16 12:07:30|2265.14|2264.64|2264.77|2264.27|2265.14|2264.64|2264.77|2264.27|13
1645013260000|2022-02-16 12:07:40|2264.64|2264.14|2264.52|2264.02|2264.77|2264.27|2264.52|2264.02|12
1645013270000|2022-02-16 12:07:50|2264.64|2264.14|2264.52|2264.02|2264.77|2264.27|2264.52|2264.02|31
1645013280000|2022-02-16 12:08:00|2264.64|2264.14|2264.27|2263.77|2264.64|2264.14|2264.27|2263.77|21
1645013290000|2022-02-16 12:08:10|2264.02|2263.52|2264.02|2263.52|2264.27|2263.77|2264.02|2263.52|24
1645013300000|2022-02-16 12:08:20|2264.14|2263.64|2264.27|2263.77|2264.27|2263.77|2264.02|2263.52|10
1645013310000|2022-02-16 12:08:30|2264.39|2263.89|2264.52|2264.02|2264.52|2264.02|2264.27|2263.77|8
1645013320000|2022-02-16 12:08:40|2264.39|2263.89|2264.39|2263.89|2264.52|2264.02|2264.39|2263.89|23
1645013330000|2022-02-16 12:08:50|2264.27|2263.77|2264.27|2263.77|2264.39|2263.89|2264.27|2263.77|11
1645013340000|2022-02-16 12:09:00|2264.39|2263.89|2264.27|2263.77|2264.52|2264.02|2264.14|2263.64|21
1645013350000|2022-02-16 12:09:10|2264.02|2263.52|2263.77|2263.27|2264.02|2263.52|2263.77|2263.27|12
1645013360000|2022-02-16 12:09:20|2263.64|2263.14|2263.39|2262.89|2263.77|2263.27|2263.39|2262.89|8
1645013370000|2022-02-16 12:09:30|2263.52|2263.02|2263.77|2263.27|2263.77|2263.27|2263.27|2262.77|45
1645013380000|2022-02-16 12:09:40|2263.89|2263.39|2263.77|2263.27|2263.89|2263.39|2263.77|2263.27|38
1645013390000|2022-02-16 12:09:50|2263.64|2263.14|2263.52|2263.02|2263.77|2263.27|2263.52|2263.02|40
1645013400000|2022-02-16 12:10:00|2263.27|2262.77|2263.27|2262.77|2263.52|2263.02|2263.27|2262.77|38
1645013410000|2022-02-16 12:10:10|||||||||2
1645013420000|2022-02-16 12:10:20|2263.52|2263.02|2262.64|2262.14|2263.52|2263.02|2262.52|2262.02|121
1645013430000|2022-02-16 12:10:30|2262.52|2262.02|2262.64|2262.14|2262.77|2262.27|2262.52|2262.02|19
1645013440000|2022-02-16 12:10:40|2262.77|2262.27|2262.52|2262.02|2262.77|2262.27|2262.52|2262.02|31
1645013450000|2022-02-16 12:10:50|||||||||20
1645013460000|2022-02-16 12:11:00|2262.39|2261.89|2262.77|2262.27|2262.77|2262.27|2262.39|2261.89|12
1645013470000|2022-02-16 12:11:10|2262.89|2262.39|2262.52|2262.02|2262.89|2262.39|2262.52|2262.02|23
1645013480000|2022-02-16 12:11:20|2262.39|2261.89|2262.14|2261.64|2262.52|2262.02|2262.14|2261.64|54
1645013490000|2022-02-16 12:11:30|2262.02|2261.52|2262.02|2261.52|2262.27|2261.77|2262.02|2261.52|18
1645013500000|2022-02-16 12:11:40|2261.77|2261.27|2262.02|2261.52|2262.02|2261.52|2261.77|2261.27|41
1645013510000|2022-02-16 12:11:50|2261.89|2261.39|2262.02|2261.52|2262.02|2261.52|2261.89|2261.39|19
1645013520000|2022-02-16 12:12:00|2261.89|2261.39|2261.64|2261.14|2261.89|2261.39|2261.52|2261.02|34
1645013530000|2022-02-16 12:12:10|2261.77|2261.27|2261.77|2261.27|2262.02|2261.52|2261.77|2261.27|35
1645013540000|2022-02-16 12:12:20|2261.64|2261.14|2261.52|2261.02|2261.64|2261.14|2261.39|2260.89|45
1645013550000|2022-02-16 12:12:30|2261.39|2260.89|2261.14|2260.64|2261.39|2260.89|2261.14|2260.64|34
1645013560000|2022-02-16 12:12:40|2261.02|2260.52|2260.77|2260.27|2261.14|2260.64|2260.77|2260.27|31
1645013570000|2022-02-16 12:12:50|2260.64|2260.14|2260.52|2260.02|2260.77|2260.27|2260.52|2260.02|59
1645013580000|2022-02-16 12:13:00|||||||||57
1645013590000|2022-02-16 12:13:10|2260.39|2259.89|2261.02|2260.52|2261.02|2260.52|2260.27|2259.77|32
1645013600000|2022-02-16 12:13:20|2261.52|2261.02|2261.27|2260.77|2261.52|2261.02|2261.14|2260.64|29
1645013610000|2022-02-16 12:13:30|2261.39|2260.89|2261.52|2261.02|2261.52|2261.02|2261.27|2260.77|11
1645013620000|2022-02-16 12:13:40|2261.39|2260.89|2262.02|2261.52|2262.02|2261.52|2261.39|2260.89|40
1645013630000|2022-02-16 12:13:50|2262.27|2261.77|2262.77|2262.27|2262.89|2262.39|2262.27|2261.77|39
1645013640000|2022-02-16 12:14:00|2262.64|2262.14|2262.77|2262.27|2262.77|2262.27|2262.39|2261.89|41
1645013650000|2022-02-16 12:14:10|2262.64|2262.14|2262.52|2262.02|2262.77|2262.27|2262.52|2262.02|8
1645013660000|2022-02-16 12:14:20|2262.77|2262.27|2262.52|2262.02|2262.77|2262.27|2262.39|2261.89|34
1645013670000|2022-02-16 12:14:30|2262.64|2262.14|2262.64|2262.14|2262.77|2262.27|2262.52|2262.02|14
1645013680000|2022-02-16 12:14:40|2262.52|2262.02|2263.02|2262.52|2263.02|2262.52|2262.52|2262.02|5
1645013690000|2022-02-16 12:14:50|2262.89|2262.39|2263.02|2262.52|2263.02|2262.52|2262.77|2262.27|4
1645013700000|2022-02-16 12:15:00|2262.89|2262.39|2263.02|2262.52|2263.02|2262.52|2262.89|2262.39|9
1645013710000|2022-02-16 12:15:10|||||||||10
1645013720000|2022-02-16 12:15:20|2263.14|2262.64|2263.14|2262.64|2263.27|2262.77|2263.14|2262.64|13
1645013730000|2022-02-16 12:15:30|2263.27|2262.77|2263.27|2262.77|2263.27|2262.77|2263.02|2262.52|25
1645013740000|2022-02-16 12:15:40|2263.14|2262.64|2263.14|2262.64|2263.27|2262.77|2263.02|2262.52|6
1645013750000|2022-02-16 12:15:50|2263.27|2262.77|2263.02|2262.52|2263.27|2262.77|2263.02|2262.52|4
1645013760000|2022-02-16 12:16:00|2262.77|2262.27|2262.52|2262.02|2262.77|2262.27|2262.27|2261.77|24
1645013770000|2022-02-16 12:16:10|2262.39|2261.89|2262.77|2262.27|2262.77|2262.27|2262.39|2261.89|10
1645013780000|2022-02-16 12:16:20|2262.52|2262.02|2262.77|2262.27|2262.77|2262.27|2262.52|2262.02|18
1645013790000|2022-02-16 12:16:30|2262.64|2262.14|2262.52|2262.02|2262.77|2262.27|2262.52|2262.02|2
1645013800000|2022-02-16 12:16:40|2262.64|2262.14|2262.52|2262.02|2262.77|2262.27|2262.52|2262.02|5
1645013810000|2022-02-16 12:16:50|2262.64|2262.14|2262.39|2261.89|2262.64|2262.14|2262.27|2261.77|10
1645013820000|2022-02-16 12:17:00|2262.27|2261.77|2262.39|2261.89|2262.52|2262.02|2262.27|2261.77|6
1645013830000|2022-02-16 12:17:10|2262.52|2262.02|2262.77|2262.27|2262.77|2262.27|2262.52|2262.02|8
1645013840000|2022-02-16 12:17:20|2262.52|2262.02|2262.64|2262.14|2262.77|2262.27|2262.52|2262.02|25
1645013850000|2022-02-16 12:17:30|2262.52|2262.02|2262.52|2262.02|2262.77|2262.27|2262.52|2262.02|22
1645013860000|2022-02-16 12:17:40|2262.64|2262.14|2262.52|2262.02|2262.64|2262.14|2262.52|2262.02|3
1645013870000|2022-02-16 12:17:50|2262.27|2261.77|2262.02|2261.52|2262.52|2262.02|2262.02|2261.52|42
1645013880000|2022-02-16 12:18:00|2262.27|2261.77|2262.02|2261.52|2262.27|2261.77|2262.02|2261.52|125
1645013890000|2022-02-16 12:18:10|2261.77|2261.27|2262.02|2261.52|2262.02|2261.52|2261.77|2261.27|17
1645013900000|2022-02-16 12:18:20|2261.89|2261.39|2261.77|2261.27|2262.02|2261.52|2261.77|2261.27|11
1645013910000|2022-02-16 12:18:30|2261.89|2261.39|2261.77|2261.27|2262.02|2261.52|2261.77|2261.27|12
1645013920000|2022-02-16 12:18:40|2261.89|2261.39|2262.02|2261.52|2262.02|2261.52|2261.77|2261.27|12
1645013930000|2022-02-16 12:18:50|||||||||5
1645013940000|2022-02-16 12:19:00|2262.14|2261.64|2262.52|2262.02|2262.52|2262.02|2262.14|2261.64|24
1645013950000|2022-02-16 12:19:10|2262.39|2261.89|2262.27|2261.77|2262.52|2262.02|2262.27|2261.77|20
1645013960000|2022-02-16 12:19:20|||||||||15
1645013970000|2022-02-16 12:19:30|2262.14|2261.64|2262.27|2261.77|2262.27|2261.77|2262.02|2261.52|5
1645013980000|2022-02-16 12:19:40|2262.52|2262.02|2262.39|2261.89|2262.52|2262.02|2262.27|2261.77|5
1645013990000|2022-02-16 12:19:50|2262.52|2262.02|2262.52|2262.02|2262.52|2262.02|2262.27|2261.77|6
1645014000000|2022-02-16 12:20:00|2262.64|2262.14|2262.52|2262.02|2262.64|2262.14|2262.52|2262.02|4
1645014010000|2022-02-16 12:20:10|2262.64|2262.14|2263.02|2262.52|2263.02|2262.52|2262.52|2262.02|44
1645014020000|2022-02-16 12:20:20|2263.27|2262.77|2263.14|2262.64|2263.64|2263.14|2263.14|2262.64|48
1645014030000|2022-02-16 12:20:30|2263.02|2262.52|2263.52|2263.02|2263.52|2263.02|2263.02|2262.52|21
1645014040000|2022-02-16 12:20:40|2263.64|2263.14|2263.27|2262.77|2263.77|2263.27|2263.27|2262.77|13
1645014050000|2022-02-16 12:20:50|2263.39|2262.89|2263.52|2263.02|2263.52|2263.02|2263.27|2262.77|2
1645014060000|2022-02-16 12:21:00|2263.39|2262.89|2263.39|2262.89|2263.52|2263.02|2263.27|2262.77|6
1645014070000|2022-02-16 12:21:10|2263.52|2263.02|2263.39|2262.89|2263.52|2263.02|2263.27|2262.77|17
1645014080000|2022-02-16 12:21:20|2263.52|2263.02|2264.02|2263.52|2264.02|2263.52|2263.39|2262.89|4
1645014090000|2022-02-16 12:21:30|2263.89|2263.39|2263.89|2263.39|2264.02|2263.52|2263.77|2263.27|30
1645014100000|2022-02-16 12:21:40|2264.02|2263.52|2264.14|2263.64|2264.27|2263.77|2264.02|2263.52|14
1645014110000|2022-02-16 12:21:50|2264.27|2263.77|2264.14|2263.64|2264.27|2263.77|2264.14|2263.64|1
1645014120000|2022-02-16 12:22:00|2264.27|2263.77|2264.14|2263.64|2264.27|2263.77|2264.02|2263.52|12
1645014130000|2022-02-16 12:22:10|2264.27|2263.77|2264.02|2263.52|2264.27|2263.77|2264.02|2263.52|2
1645014140000|2022-02-16 12:22:20|2264.14|2263.64|2263.77|2263.27|2264.14|2263.64|2263.77|2263.27|90
1645014150000|2022-02-16 12:22:30|2263.89|2263.39|2263.77|2263.27|2264.02|2263.52|2263.77|2263.27|0
1645014160000|2022-02-16 12:22:40|2263.89|2263.39|2263.89|2263.39|2264.02|2263.52|2263.89|2263.39|1
1645014170000|2022-02-16 12:22:50|2263.77|2263.27|2263.77|2263.27|2264.02|2263.52|2263.77|2263.27|7
1645014180000|2022-02-16 12:23:00|||||||||15
1645014190000|2022-02-16 12:23:10|2264.02|2263.52|2263.77|2263.27|2264.02|2263.52|2263.52|2263.02|12
1645014200000|2022-02-16 12:23:20|2263.64|2263.14|2263.64|2263.14|2263.77|2263.27|2263.52|2263.02|1
1645014210000|2022-02-16 12:23:30|2263.77|2263.27|2264.02|2263.52|2264.02|2263.52|2263.64|2263.14|4
1645014220000|2022-02-16 12:23:40|2263.89|2263.39|2263.77|2263.27|2264.02|2263.52|2263.77|2263.27|3
1645014230000|2022-02-16 12:23:50|2263.89|2263.39|2263.64|2263.14|2264.02|2263.52|2263.64|2263.14|1
1645014240000|2022-02-16 12:24:00|2263.52|2263.02|2263.02|2262.52|2263.77|2263.27|2262.77|2262.27|81
1645014250000|2022-02-16 12:24:10|2263.27|2262.77|2262.89|2262.39|2263.52|2263.02|2262.52|2262.02|55
1645014260000|2022-02-16 12:24:20|2262.77|2262.27|2263.02|2262.52|2263.02|2262.52|2262.77|2262.27|7
1645014270000|2022-02-16 12:24:30|2263.27|2262.77|2263.27|2262.77|2263.52|2263.02|2263.14|2262.64|47
1645014280000|2022-02-16 12:24:40|2263.14|2262.64|2263.27|2262.77|2263.27|2262.77|2263.02|2262.52|1
1645014290000|2022-02-16 12:24:50|2263.52|2263.02|2263.27|2262.77|2263.52|2263.02|2263.14|2262.64|26
1645014300000|2022-02-16 12:25:00|2263.39|2262.89|2263.52|2263.02|2264.02|2263.52|2263.39|2262.89|17
1645014310000|2022-02-16 12:25:10|2263.77|2263.27|2263.77|2263.27|2263.77|2263.27|2263.64|2263.14|40
1645014320000|2022-02-16 12:25:20|2264.02|2263.52|2264.02|2263.52|2264.02|2263.52|2263.77|2263.27|37
1645014330000|2022-02-16 12:25:30|2264.14|2263.64|2264.27|2263.77|2264.52|2264.02|2264.14|2263.64|20
1645014340000|2022-02-16 12:25:40|2264.14|2263.64|2264.27|2263.77|2264.27|2263.77|2264.02|2263.52|455
1645014350000|2022-02-16 12:25:50|2264.14|2263.64|2264.02|2263.52|2264.27|2263.77|2264.02|2263.52|8
1645014360000|2022-02-16 12:26:00|2264.27|2263.77|2264.27|2263.77|2264.27|2263.77|2264.27|2263.77|6
1645014370000|2022-02-16 12:26:10|2264.39|2263.89|2264.52|2264.02|2264.52|2264.02|2264.27|2263.77|9
1645014380000|2022-02-16 12:26:20|2264.39|2263.89|2264.39|2263.89|2264.52|2264.02|2264.27|2263.77|9
1645014390000|2022-02-16 12:26:30|2264.52|2264.02|2264.27|2263.77|2264.52|2264.02|2264.02|2263.52|41
1645014400000|2022-02-16 12:26:40|||||||||26
1645014410000|2022-02-16 12:26:50|2264.02|2263.52|2264.02|2263.52|2264.27|2263.77|2264.02|2263.52|53
1645014420000|2022-02-16 12:27:00|2264.14|2263.64|2264.02|2263.52|2264.27|2263.77|2264.02|2263.52|33
1645014430000|2022-02-16 12:27:10|||||||||31
1645014440000|2022-02-16 12:27:20|2264.14|2263.64|2264.02|2263.52|2264.27|2263.77|2264.02|2263.52|13
1645014450000|2022-02-16 12:27:30|||||||||2
1645014460000|2022-02-16 12:27:40|2263.89|2263.39|2264.02|2263.52|2264.02|2263.52|2263.77|2263.27|221
1645014470000|2022-02-16 12:27:50|2264.27|2263.77|2264.27|2263.77|2264.27|2263.77|2264.27|2263.77|26
1645014480000|2022-02-16 12:28:00|2264.14|2263.64|2264.27|2263.77|2264.27|2263.77|2264.14|2263.64|16
1645014490000|2022-02-16 12:28:10|2264.14|2263.64|2264.02|2263.52|2264.14|2263.64|2264.02|2263.52|57
1645014500000|2022-02-16 12:28:20|2264.14|2263.64|2264.14|2263.64|2264.14|2263.64|2264.02|2263.52|19
1645014510000|2022-02-16 12:28:30|2264.27|2263.77|2264.27|2263.77|2264.27|2263.77|2264.14|2263.64|7
1645014520000|2022-02-16 12:28:40|2264.14|2263.64|2264.14|2263.64|2264.27|2263.77|2264.02|2263.52|462
1645014530000|2022-02-16 12:28:50|2264.02|2263.52|2264.89|2264.39|2264.89|2264.39|2264.02|2263.52|31
1645014540000|2022-02-16 12:29:00|2265.02|2264.52|2264.77|2264.27|2265.02|2264.52|2264.64|2264.14|1
1645014550000|2022-02-16 12:29:10|2264.64|2264.14|2264.64|2264.14|2264.64|2264.14|2264.27|2263.77|52
1645014560000|2022-02-16 12:29:20|2264.52|2264.02|2264.77|2264.27|2264.77|2264.27|2264.52|2264.02|63
1645014570000|2022-02-16 12:29:30|2264.64|2264.14|2264.02|2263.52|2264.64|2264.14|2264.02|2263.52|68
1645014580000|2022-02-16 12:29:40|2264.14|2263.64|2264.39|2263.89|2264.52|2264.02|2264.14|2263.64|10
1645014590000|2022-02-16 12:29:50|2264.27|2263.77|2264.27|2263.77|2264.52|2264.02|2264.27|2263.77|4
1645014600000|2022-02-16 12:30:00|2264.39|2263.89|2264.02|2263.52|2264.39|2263.89|2263.77|2263.27|26
1645014610000|2022-02-16 12:30:10|2264.14|2263.64|2264.27|2263.77|2264.27|2263.77|2264.14|2263.64|8
1645014620000|2022-02-16 12:30:20|2264.39|2263.89|2264.02|2263.52|2264.39|2263.89|2264.02|2263.52|120
1645014630000|2022-02-16 12:30:30|2263.89|2263.39|2263.77|2263.27|2264.02|2263.52|2263.64|2263.14|12
1645014640000|2022-02-16 12:30:40|2263.64|2263.14|2263.77|2263.27|2263.77|2263.27|2263.64|2263.14|17
1645014650000|2022-02-16 12:30:50|2264.02|2263.52|2264.14|2263.64|2264.27|2263.77|2264.02|2263.52|16
1645014660000|2022-02-16 12:31:00|2264.27|2263.77|2264.02|2263.52|2264.27|2263.77|2264.02|2263.52|2
1645014670000|2022-02-16 12:31:10|2263.89|2263.39|2264.02|2263.52|2264.02|2263.52|2263.77|2263.27|13
1645014680000|2022-02-16 12:31:20|||||||||1
1645014690000|2022-02-16 12:31:30|2263.77|2263.27|2263.77|2263.27|2263.77|2263.27|2263.77|2263.27|8
1645014700000|2022-02-16 12:31:40|2263.64|2263.14|2263.77|2263.27|2263.77|2263.27|2263.52|2263.02|19
1645014710000|2022-02-16 12:31:50|2263.64|2263.14|2263.64|2263.14|2263.77|2263.27|2263.52|2263.02|1
1645014720000|2022-02-16 12:32:00|2263.77|2263.27|2263.77|2263.27|2263.77|2263.27|2263.52|2263.02|22
1645014730000|2022-02-16 12:32:10|||||||||1
1645014740000|2022-02-16 12:32:20|2263.52|2263.02|2263.52|2263.02|2263.52|2263.02|2263.52|2263.02|26
1645014750000|2022-02-16 12:32:30|||||||||2
1645014760000|2022-02-16 12:32:40|||||||||4
1645014770000|2022-02-16 12:32:50|||||||||7
1645014780000|2022-02-16 12:33:00|2263.64|2263.14|2263.52|2263.02|2263.64|2263.14|2263.52|2263.02|23
1645014790000|2022-02-16 12:33:10|2263.39|2262.89|2263.02|2262.52|2263.39|2262.89|2263.02|2262.52|41
1645014800000|2022-02-16 12:33:20|2263.27|2262.77|2263.27|2262.77|2263.27|2262.77|2263.27|2262.77|13
1645014810000|2022-02-16 12:33:30|||||||||1
1645014820000|2022-02-16 12:33:40|||||||||23
1645014830000|2022-02-16 12:33:50|2263.52|2263.02|2263.52|2263.02|2263.52|2263.02|2263.52|2263.02|22
1645014840000|2022-02-16 12:34:00|2263.64|2263.14|2263.77|2263.27|2263.77|2263.27|2263.52|2263.02|42
1645014850000|2022-02-16 12:34:10|2263.52|2263.02|2263.52|2263.02|2263.64|2263.14|2263.52|2263.02|6
1645014860000|2022-02-16 12:34:20|2263.39|2262.89|2263.52|2263.02|2263.52|2263.02|2263.39|2262.89|14
1645014870000|2022-02-16 12:34:30|2263.27|2262.77|2263.27|2262.77|2263.52|2263.02|2263.27|2262.77|91
1645014880000|2022-02-16 12:34:40|2263.39|2262.89|2263.52|2263.02|2263.52|2263.02|2263.39|2262.89|6
1645014890000|2022-02-16 12:34:50|||||||||5
1645014900000|2022-02-16 12:35:00|2263.27|2262.77|2263.27|2262.77|2263.27|2262.77|2263.27|2262.77|13
1645014910000|2022-02-16 12:35:10|2261.77|2261.27|2261.77|2261.27|2261.77|2261.27|2261.77|2261.27|171
1645014920000|2022-02-16 12:35:20|2262.02|2261.52|2263.39|2262.89|2263.52|2263.02|2261.27|2260.77|422
1645014930000|2022-02-16 12:35:30|2263.14|2262.64|2262.39|2261.89|2263.27|2262.77|2261.89|2261.39|111
1645014940000|2022-02-16 12:35:40|2262.27|2261.77|2262.52|2262.02|2262.52|2262.02|2262.02|2261.52|32
1645014950000|2022-02-16 12:35:50|2262.77|2262.27|2261.52|2261.02|2262.77|2262.27|2261.52|2261.02|24
1645014960000|2022-02-16 12:36:00|2261.64|2261.14|2261.14|2260.64|2261.77|2261.27|2261.02|2260.52|66
1645014970000|2022-02-16 12:36:10|2261.27|2260.77|2261.77|2261.27|2261.77|2261.27|2261.27|2260.77|19
1645014980000|2022-02-16 12:36:20|2261.64|2261.14|2261.27|2260.77|2261.77|2261.27|2261.02|2260.52|16
1645014990000|2022-02-16 12:36:30|2261.14|2260.64|2261.52|2261.02|2261.89|2261.39|2261.14|2260.64|22
1645015000000|2022-02-16 12:36:40|2261.64|2261.14|2261.64|2261.14|2261.64|2261.14|2261.27|2260.77|65
1645015010000|2022-02-16 12:36:50|2261.52|2261.02|2261.52|2261.02|2261.52|2261.02|2261.27|2260.77|13
1645015020000|2022-02-16 12:37:00|2261.39|2260.89|2261.77|2261.27|2261.77|2261.27|2261.39|2260.89|19
1645015030000|2022-02-16 12:37:10|2261.89|2261.39|2261.89|2261.39|2261.89|2261.39|2261.52|2261.02|25
1645015040000|2022-02-16 12:37:20|2262.02|2261.52|2262.02|2261.52|2262.52|2262.02|2262.02|2261.52|31
1645015050000|2022-02-16 12:37:30|2261.77|2261.27|2261.64|2261.14|2261.77|2261.27|2261.52|2261.02|33
1645015060000|2022-02-16 12:37:40|2261.77|2261.27|2261.52|2261.02|2261.77|2261.27|2261.27|2260.77|17
1645015070000|2022-02-16 12:37:50|2261.77|2261.27|2262.02|2261.52|2262.14|2261.64|2261.64|2261.14|8
1645015080000|2022-02-16 12:38:00|2261.77|2261.27|2261.64|2261.14|2262.02|2261.52|2261.52|2261.02|25
1645015090000|2022-02-16 12:38:10|2261.52|2261.02|2261.27|2260.77|2261.52|2261.02|2261.02|2260.52|29
1645015100000|2022-02-16 12:38:20|2261.14|2260.64|2261.52|2261.02|2261.52|2261.02|2261.14|2260.64|11
1645015110000|2022-02-16 12:38:30|2261.39|2260.89|2261.27|2260.77|2261.52|2261.02|2261.27|2260.77|16
1645015120000|2022-02-16 12:38:40|2261.39|2260.89|2261.89|2261.39|2261.89|2261.39|2261.27|2260.77|21
1645015130000|2022-02-16 12:38:50|2262.02|2261.52|2261.77|2261.27|2262.02|2261.52|2261.77|2261.27|40
1645015140000|2022-02-16 12:39:00|2261.52|2261.02|2261.02|2260.52|2261.52|2261.02|2261.02|2260.52|65
1645015150000|2022-02-16 12:39:10|2260.89|2260.39|2260.52|2260.02|2261.02|2260.52|2260.27|2259.77|84
1645015160000|2022-02-16 12:39:20|2260.39|2259.89|2260.52|2260.02|2260.52|2260.02|2260.27|2259.77|34
1645015170000|2022-02-16 12:39:30|2260.39|2259.89|2260.02|2259.52|2260.39|2259.89|2260.02|2259.52|22
1645015180000|2022-02-16 12:39:40|2260.14|2259.64|2260.02|2259.52|2260.14|2259.64|2259.77|2259.27|50
1645015190000|2022-02-16 12:39:50|2260.14|2259.64|2260.52|2260.02|2260.52|2260.02|2260.02|2259.52|30
1645015200000|2022-02-16 12:40:00|2260.76|2260.26|2260.51|2260.01|2260.76|2260.26|2260.51|2260.01|48
1645015210000|2022-02-16 12:40:10|2260.63|2260.13|2260.76|2260.26|2260.76|2260.26|2260.51|2260.01|17
1645015220000|2022-02-16 12:40:20|2260.51|2260.01|2260.26|2259.76|2260.51|2260.01|2260.26|2259.76|20
1645015230000|2022-02-16 12:40:30|2260.01|2259.51|2260.26|2259.76|2260.26|2259.76|2260.01|2259.51|38
1645015240000|2022-02-16 12:40:40|2260.38|2259.88|2260.51|2260.01|2260.51|2260.01|2260.26|2259.76|19
1645015250000|2022-02-16 12:40:50|2260.26|2259.76|2260.26|2259.76|2260.26|2259.76|2260.26|2259.76|36
1645015260000|2022-02-16 12:41:00|2260.13|2259.63|2260.26|2259.76|2260.38|2259.88|2260.01|2259.51|50
1645015270000|2022-02-16 12:41:10|2260.13|2259.63|2259.51|2259.01|2260.13|2259.63|2259.38|2258.88|80
1645015280000|2022-02-16 12:41:20|2259.38|2258.88|2259.51|2259.01|2259.51|2259.01|2259.26|2258.76|17
1645015290000|2022-02-16 12:41:30|2259.38|2258.88|2259.26|2258.76|2259.51|2259.01|2259.26|2258.76|9
1645015300000|2022-02-16 12:41:40|||||||||11
1645015310000|2022-02-16 12:41:50|2259.38|2258.88|2259.76|2259.26|2259.76|2259.26|2259.26|2258.76|102
1645015320000|2022-02-16 12:42:00|2259.63|2259.13|2259.76|2259.26|2259.76|2259.26|2259.51|2259.01|42
1645015330000|2022-02-16 12:42:10|2260.01|2259.51|2260.01|2259.51|2260.01|2259.51|2259.51|2259.01|59
1645015340000|2022-02-16 12:42:20|2260.26|2259.76|2260.76|2260.26|2261.01|2260.51|2260.01|2259.51|35
1645015350000|2022-02-16 12:42:30|2260.88|2260.38|2261.01|2260.51|2261.01|2260.51|2260.76|2260.26|21
1645015360000|2022-02-16 12:42:40|2260.88|2260.38|2260.76|2260.26|2261.13|2260.63|2260.76|2260.26|146
1645015370000|2022-02-16 12:42:50|2260.63|2260.13|2260.76|2260.26|2260.76|2260.26|2260.63|2260.13|10
1645015380000|2022-02-16 12:43:00|2260.63|2260.13|2261.01|2260.51|2261.01|2260.51|2260.63|2260.13|24
1645015390000|2022-02-16 12:43:10|2260.88|2260.38|2261.51|2261.01|2261.51|2261.01|2260.76|2260.26|32
1645015400000|2022-02-16 12:43:20|2261.63|2261.13|2261.38|2260.88|2261.76|2261.26|2261.26|2260.76|11
1645015410000|2022-02-16 12:43:30|2261.51|2261.01|2261.51|2261.01|2261.51|2261.01|2261.26|2260.76|37
1645015420000|2022-02-16 12:43:40|||||||||2
1645015430000|2022-02-16 12:43:50|2261.38|2260.88|2261.26|2260.76|2261.51|2261.01|2261.26|2260.76|9
1645015440000|2022-02-16 12:44:00|2261.38|2260.88|2260.76|2260.26|2261.51|2261.01|2260.76|2260.26|55
1645015450000|2022-02-16 12:44:10|2260.88|2260.38|2260.88|2260.38|2261.01|2260.51|2260.76|2260.26|12
1645015460000|2022-02-16 12:44:20|2260.76|2260.26|2260.76|2260.26|2261.01|2260.51|2260.76|2260.26|14
1645015470000|2022-02-16 12:44:30|2260.88|2260.38|2260.76|2260.26|2261.01|2260.51|2260.63|2260.13|38
1645015480000|2022-02-16 12:44:40|2260.63|2260.13|2261.01|2260.51|2261.01|2260.51|2260.63|2260.13|18
1645015490000|2022-02-16 12:44:50|2260.88|2260.38|2261.13|2260.63|2261.26|2260.76|2260.88|2260.38|14
1645015500000|2022-02-16 12:45:00|2261.01|2260.51|2260.88|2260.38|2261.01|2260.51|2260.51|2260.01|16
1645015510000|2022-02-16 12:45:10|2261.01|2260.51|2261.01|2260.51|2261.26|2260.76|2261.01|2260.51|84
1645015520000|2022-02-16 12:45:20|||||||||3
1645015530000|2022-02-16 12:45:30|2260.76|2260.26|2261.01|2260.51|2261.01|2260.51|2260.76|2260.26|69
1645015540000|2022-02-16 12:45:40|2260.88|2260.38|2261.76|2261.26|2262.01|2261.51|2260.88|2260.38|27
1645015550000|2022-02-16 12:45:50|2261.51|2261.01|2261.76|2261.26|2261.76|2261.26|2261.51|2261.01|30
1645015560000|2022-02-16 12:46:00|2261.88|2261.38|2262.26|2261.76|2262.26|2261.76|2261.76|2261.26|39
1645015570000|2022-02-16 12:46:10|2262.38|2261.88|2262.26|2261.76|2262.51|2262.01|2262.13|2261.63|32
1645015580000|2022-02-16 12:46:20|2262.13|2261.63|2262.01|2261.51|2262.13|2261.63|2262.01|2261.51|5
1645015590000|2022-02-16 12:46:30|2261.76|2261.26|2261.76|2261.26|2261.76|2261.26|2261.76|2261.26|23
1645015600000|2022-02-16 12:46:40|2261.63|2261.13|2262.01|2261.51|2262.01|2261.51|2261.63|2261.13|32
1645015610000|2022-02-16 12:46:50|2262.13|2261.63|2262.26|2261.76|2262.26|2261.76|2262.01|2261.51|40
1645015620000|2022-02-16 12:47:00|2262.13|2261.63|2262.01|2261.51|2262.26|2261.76|2262.01|2261.51|67
1645015630000|2022-02-16 12:47:10|2262.13|2261.63|2262.26|2261.76|2262.26|2261.76|2262.13|2261.63|37
1645015640000|2022-02-16 12:47:20|2262.13|2261.63|2262.38|2261.88|2262.38|2261.88|2262.13|2261.63|32
1645015650000|2022-02-16 12:47:30|2262.26|2261.76|2263.01|2262.51|2263.01|2262.51|2262.26|2261.76|97
1645015660000|2022-02-16 12:47:40|2262.88|2262.38|2263.13|2262.63|2263.26|2262.76|2262.88|2262.38|16
1645015670000|2022-02-16 12:47:50|2263.01|2262.51|2263.26|2262.76|2263.26|2262.76|2263.01|2262.51|7
1645015680000|2022-02-16 12:48:00|2263.13|2262.63|2263.26|2262.76|2263.26|2262.76|2263.01|2262.51|37
1645015690000|2022-02-16 12:48:10|2263.38|2262.88|2263.26|2262.76|2263.51|2263.01|2263.26|2262.76|14
1645015700000|2022-02-16 12:48:20|2263.51|2263.01|2263.63|2263.13|2263.63|2263.13|2263.51|2263.01|40
1645015710000|2022-02-16 12:48:30|2263.76|2263.26|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|10
1645015720000|2022-02-16 12:48:40|2263.63|2263.13|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|26
1645015730000|2022-02-16 12:48:50|||||||||19
1645015740000|2022-02-16 12:49:00|||||||||18
1645015750000|2022-02-16 12:49:10|2263.26|2262.76|2263.51|2263.01|2263.51|2263.01|2263.26|2262.76|68
1645015760000|2022-02-16 12:49:20|2263.38|2262.88|2263.51|2263.01|2263.51|2263.01|2263.26|2262.76|16
1645015770000|2022-02-16 12:49:30|2263.26|2262.76|2263.26|2262.76|2263.26|2262.76|2263.26|2262.76|12
1645015780000|2022-02-16 12:49:40|||||||||18
1645015790000|2022-02-16 12:49:50|2263.01|2262.51|2263.26|2262.76|2263.26|2262.76|2263.01|2262.51|52
1645015800000|2022-02-16 12:50:00|2263.01|2262.51|2263.13|2262.63|2263.26|2262.76|2263.01|2262.51|9
1645015810000|2022-02-16 12:50:10|2263.01|2262.51|2262.88|2262.38|2263.01|2262.51|2262.88|2262.38|46
1645015820000|2022-02-16 12:50:20|2263.01|2262.51|2263.26|2262.76|2263.26|2262.76|2262.76|2262.26|13
1645015830000|2022-02-16 12:50:30|2263.13|2262.63|2262.76|2262.26|2263.13|2262.63|2262.76|2262.26|55
1645015840000|2022-02-16 12:50:40|2262.88|2262.38|2262.76|2262.26|2263.01|2262.51|2262.76|2262.26|24
1645015850000|2022-02-16 12:50:50|||||||||10
1645015860000|2022-02-16 12:51:00|2263.01|2262.51|2263.01|2262.51|2263.01|2262.51|2263.01|2262.51|18
1645015870000|2022-02-16 12:51:10|2263.26|2262.76|2263.01|2262.51|2263.26|2262.76|2263.01|2262.51|61
1645015880000|2022-02-16 12:51:20|2263.13|2262.63|2263.01|2262.51|2263.13|2262.63|2263.01|2262.51|18
1645015890000|2022-02-16 12:51:30|2262.88|2262.38|2262.88|2262.38|2263.01|2262.51|2262.76|2262.26|33
1645015900000|2022-02-16 12:51:40|2263.01|2262.51|2262.76|2262.26|2263.26|2262.76|2262.76|2262.26|17
1645015910000|2022-02-16 12:51:50|2262.88|2262.38|2262.88|2262.38|2262.88|2262.38|2262.88|2262.38|17
1645015920000|2022-02-16 12:52:00|2262.76|2262.26|2262.76|2262.26|2263.01|2262.51|2262.76|2262.26|8
1645015930000|2022-02-16 12:52:10|2262.63|2262.13|2263.01|2262.51|2263.01|2262.51|2262.63|2262.13|85
1645015940000|2022-02-16 12:52:20|2263.26|2262.76|2263.01|2262.51|2263.26|2262.76|2263.01|2262.51|17
1645015950000|2022-02-16 12:52:30|2263.13|2262.63|2263.13|2262.63|2263.26|2262.76|2263.13|2262.63|14
1645015960000|2022-02-16 12:52:40|2263.01|2262.51|2262.76|2262.26|2263.01|2262.51|2262.76|2262.26|21
1645015970000|2022-02-16 12:52:50|2262.63|2262.13|2262.76|2262.26|2262.76|2262.26|2262.38|2261.88|18
1645015980000|2022-02-16 12:53:00|2262.88|2262.38|2262.63|2262.13|2263.01|2262.51|2262.51|2262.01|16
1645015990000|2022-02-16 12:53:10|2262.76|2262.26|2262.51|2262.01|2263.01|2262.51|2262.26|2261.76|43
1645016000000|2022-02-16 12:53:20|||||||||2
1645016010000|2022-02-16 12:53:30|2262.38|2261.88|2262.26|2261.76|2262.51|2262.01|2262.26|2261.76|12
1645016020000|2022-02-16 12:53:40|2262.13|2261.63|2262.26|2261.76|2262.26|2261.76|2262.01|2261.51|5
1645016030000|2022-02-16 12:53:50|2262.51|2262.01|2262.26|2261.76|2262.51|2262.01|2262.26|2261.76|39
1645016040000|2022-02-16 12:54:00|2262.13|2261.63|2262.26|2261.76|2262.26|2261.76|2262.01|2261.51|4
1645016050000|2022-02-16 12:54:10|2262.13|2261.63|2262.01|2261.51|2262.26|2261.76|2261.88|2261.38|1
1645016060000|2022-02-16 12:54:20|2261.88|2261.38|2262.01|2261.51|2262.01|2261.51|2261.76|2261.26|10
1645016070000|2022-02-16 12:54:30|2261.88|2261.38|2262.26|2261.76|2262.26|2261.76|2261.76|2261.26|16
1645016080000|2022-02-16 12:54:40|||||||||4
1645016090000|2022-02-16 12:54:50|2262.01|2261.51|2262.26|2261.76|2262.26|2261.76|2262.01|2261.51|21
1645016100000|2022-02-16 12:55:00|2262.51|2262.01|2262.26|2261.76|2262.51|2262.01|2262.26|2261.76|28
1645016110000|2022-02-16 12:55:10|2262.38|2261.88|2262.26|2261.76|2262.38|2261.88|2262.26|2261.76|4
1645016120000|2022-02-16 12:55:20|2262.13|2261.63|2262.13|2261.63|2262.26|2261.76|2262.01|2261.51|13
1645016130000|2022-02-16 12:55:30|2262.01|2261.51|2262.01|2261.51|2262.26|2261.76|2261.76|2261.26|24
1645016140000|2022-02-16 12:55:40|2261.88|2261.38|2262.01|2261.51|2262.01|2261.51|2261.76|2261.26|9
1645016150000|2022-02-16 12:55:50|2262.13|2261.63|2262.01|2261.51|2262.13|2261.63|2262.01|2261.51|25
1645016160000|2022-02-16 12:56:00|2262.13|2261.63|2262.51|2262.01|2262.51|2262.01|2262.01|2261.51|86
1645016170000|2022-02-16 12:56:10|2262.76|2262.26|2262.76|2262.26|2262.76|2262.26|2262.51|2262.01|32
1645016180000|2022-02-16 12:56:20|2262.63|2262.13|2262.76|2262.26|2262.76|2262.26|2262.63|2262.13|11
1645016190000|2022-02-16 12:56:30|2262.51|2262.01|2262.63|2262.13|2262.76|2262.26|2262.51|2262.01|40
1645016200000|2022-02-16 12:56:40|2262.76|2262.26|2262.76|2262.26|2262.76|2262.26|2262.76|2262.26|5
1645016210000|2022-02-16 12:56:50|2262.88|2262.38|2262.88|2262.38|2262.88|2262.38|2262.88|2262.38|11
1645016220000|2022-02-16 12:57:00|2263.01|2262.51|2263.13|2262.63|2263.26|2262.76|2262.88|2262.38|28
1645016230000|2022-02-16 12:57:10|2263.01|2262.51|2263.26|2262.76|2263.26|2262.76|2263.01|2262.51|21
1645016240000|2022-02-16 12:57:20|2263.13|2262.63|2263.51|2263.01|2263.51|2263.01|2263.13|2262.63|70
1645016250000|2022-02-16 12:57:30|2263.38|2262.88|2263.13|2262.63|2263.51|2263.01|2263.13|2262.63|26
1645016260000|2022-02-16 12:57:40|2263.01|2262.51|2262.88|2262.38|2263.13|2262.63|2262.76|2262.26|7
1645016270000|2022-02-16 12:57:50|2263.01|2262.51|2263.01|2262.51|2263.01|2262.51|2263.01|2262.51|20
1645016280000|2022-02-16 12:58:00|2263.13|2262.63|2263.26|2262.76|2263.26|2262.76|2263.01|2262.51|13
1645016290000|2022-02-16 12:58:10|2263.51|2263.01|2263.51|2263.01|2263.51|2263.01|2263.26|2262.76|34
1645016300000|2022-02-16 12:58:20|2263.63|2263.13|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|28
1645016310000|2022-02-16 12:58:30|2263.63|2263.13|2264.01|2263.51|2264.01|2263.51|2263.63|2263.13|123
1645016320000|2022-02-16 12:58:40|2263.88|2263.38|2263.76|2263.26|2264.01|2263.51|2263.76|2263.26|22
1645016330000|2022-02-16 12:58:50|2263.88|2263.38|2264.01|2263.51|2264.01|2263.51|2263.76|2263.26|9
1645016340000|2022-02-16 12:59:00|2263.76|2263.26|2263.76|2263.26|2263.76|2263.26|2263.63|2263.13|21
1645016350000|2022-02-16 12:59:10|2264.01|2263.51|2264.13|2263.63|2264.26|2263.76|2264.01|2263.51|16
1645016360000|2022-02-16 12:59:20|2264.01|2263.51|2264.63|2264.13|2264.76|2264.26|2264.01|2263.51|42
1645016370000|2022-02-16 12:59:30|2264.51|2264.01|2264.51|2264.01|2264.51|2264.01|2264.51|2264.01|5
1645016380000|2022-02-16 12:59:40|2264.88|2264.38|2265.01|2264.51|2265.01|2264.51|2264.76|2264.26|44
1645016390000|2022-02-16 12:59:50|2265.13|2264.63|2265.26|2264.76|2265.26|2264.76|2265.13|2264.63|24
1645016400000|2022-02-16 13:00:00|2265.13|2264.63|2265.01|2264.51|2265.26|2264.76|2265.01|2264.51|23
1645016410000|2022-02-16 13:00:10|2265.26|2264.76|2265.51|2265.01|2265.76|2265.26|2265.26|2264.76|56
1645016420000|2022-02-16 13:00:20|2265.76|2265.26|2265.26|2264.76|2265.76|2265.26|2265.26|2264.76|88
1645016430000|2022-02-16 13:00:30|2265.38|2264.88|2265.51|2265.01|2265.51|2265.01|2265.38|2264.88|66
1645016440000|2022-02-16 13:00:40|||||||||12
1645016450000|2022-02-16 13:00:50|2265.76|2265.26|2266.01|2265.51|2266.01|2265.51|2265.51|2265.01|63
1645016460000|2022-02-16 13:01:00|2266.13|2265.63|2266.26|2265.76|2266.26|2265.76|2266.13|2265.63|44
1645016470000|2022-02-16 13:01:10|2266.13|2265.63|2266.01|2265.51|2266.26|2265.76|2265.76|2265.26|137
1645016480000|2022-02-16 13:01:20|2266.13|2265.63|2266.26|2265.76|2266.26|2265.76|2266.13|2265.63|10
1645016490000|2022-02-16 13:01:30|2266.51|2266.01|2266.01|2265.51|2266.51|2266.01|2266.01|2265.51|42
1645016500000|2022-02-16 13:01:40|2266.26|2265.76|2266.51|2266.01|2266.51|2266.01|2266.13|2265.63|31
1645016510000|2022-02-16 13:01:50|2266.26|2265.76|2266.26|2265.76|2266.26|2265.76|2266.26|2265.76|28
1645016520000|2022-02-16 13:02:00|2266.38|2265.88|2266.51|2266.01|2266.51|2266.01|2266.26|2265.76|48
1645016530000|2022-02-16 13:02:10|2266.38|2265.88|2266.26|2265.76|2266.51|2266.01|2266.26|2265.76|43
1645016540000|2022-02-16 13:02:20|2266.01|2265.51|2266.51|2266.01|2266.76|2266.26|2266.01|2265.51|91
1645016550000|2022-02-16 13:02:30|2266.26|2265.76|2266.01|2265.51|2266.51|2266.01|2266.01|2265.51|74
1645016560000|2022-02-16 13:02:40|2266.38|2265.88|2266.51|2266.01|2266.51|2266.01|2266.26|2265.76|79
1645016570000|2022-02-16 13:02:50|2266.38|2265.88|2266.26|2265.76|2266.38|2265.88|2266.01|2265.51|35
1645016580000|2022-02-16 13:03:00|2266.13|2265.63|2265.76|2265.26|2266.13|2265.63|2265.51|2265.01|72
1645016590000|2022-02-16 13:03:10|2265.51|2265.01|2265.38|2264.88|2265.51|2265.01|2265.38|2264.88|28
1645016600000|2022-02-16 13:03:20|2265.51|2265.01|2265.76|2265.26|2265.76|2265.26|2265.51|2265.01|10
1645016610000|2022-02-16 13:03:30|2265.51|2265.01|2265.51|2265.01|2265.76|2265.26|2265.51|2265.01|15
1645016620000|2022-02-16 13:03:40|2265.63|2265.13|2265.38|2264.88|2265.76|2265.26|2265.38|2264.88|12
1645016630000|2022-02-16 13:03:50|2265.51|2265.01|2265.51|2265.01|2265.51|2265.01|2265.38|2264.88|4
1645016640000|2022-02-16 13:04:00|2265.38|2264.88|2265.51|2265.01|2265.51|2265.01|2265.26|2264.76|17
1645016650000|2022-02-16 13:04:10|2265.38|2264.88|2265.26|2264.76|2265.38|2264.88|2265.26|2264.76|1
1645016660000|2022-02-16 13:04:20|2265.38|2264.88|2265.13|2264.63|2265.38|2264.88|2265.13|2264.63|40
1645016670000|2022-02-16 13:04:30|2265.26|2264.76|2265.26|2264.76|2265.26|2264.76|2265.13|2264.63|29
1645016680000|2022-02-16 13:04:40|2265.38|2264.88|2265.51|2265.01|2265.51|2265.01|2265.26|2264.76|16
1645016690000|2022-02-16 13:04:50|2265.38|2264.88|2265.76|2265.26|2265.88|2265.38|2265.26|2264.76|29
1645016700000|2022-02-16 13:05:00|2265.88|2265.38|2266.01|2265.51|2266.01|2265.51|2265.76|2265.26|51
1645016710000|2022-02-16 13:05:10|2265.88|2265.38|2265.76|2265.26|2265.88|2265.38|2265.63|2265.13|28
1645016720000|2022-02-16 13:05:20|||||||||1
1645016730000|2022-02-16 13:05:30|2265.63|2265.13|2265.51|2265.01|2265.63|2265.13|2265.51|2265.01|13
1645016740000|2022-02-16 13:05:40|2265.38|2264.88|2265.51|2265.01|2265.51|2265.01|2265.26|2264.76|2
1645016750000|2022-02-16 13:05:50|2265.38|2264.88|2265.26|2264.76|2265.51|2265.01|2265.26|2264.76|13
1645016760000|2022-02-16 13:06:00|2265.38|2264.88|2265.01|2264.51|2265.38|2264.88|2265.01|2264.51|17
1645016770000|2022-02-16 13:06:10|2264.76|2264.26|2264.88|2264.38|2265.01|2264.51|2264.76|2264.26|5
1645016780000|2022-02-16 13:06:20|2264.76|2264.26|2265.01|2264.51|2265.01|2264.51|2264.76|2264.26|14
1645016790000|2022-02-16 13:06:30|2264.88|2264.38|2265.01|2264.51|2265.01|2264.51|2264.88|2264.38|2
1645016800000|2022-02-16 13:06:40|||||||||28
1645016810000|2022-02-16 13:06:50|2264.88|2264.38|2264.51|2264.01|2264.88|2264.38|2264.26|2263.76|32
1645016820000|2022-02-16 13:07:00|2264.38|2263.88|2264.13|2263.63|2264.51|2264.01|2264.01|2263.51|51
1645016830000|2022-02-16 13:07:10|2264.26|2263.76|2264.26|2263.76|2264.26|2263.76|2264.26|2263.76|3
1645016840000|2022-02-16 13:07:20|2264.13|2263.63|2263.88|2263.38|2264.13|2263.63|2263.88|2263.38|30
1645016850000|2022-02-16 13:07:30|2264.01|2263.51|2263.76|2263.26|2264.01|2263.51|2263.76|2263.26|37
1645016860000|2022-02-16 13:07:40|2263.63|2263.13|2263.76|2263.26|2263.76|2263.26|2263.63|2263.13|8
1645016870000|2022-02-16 13:07:50|2263.63|2263.13|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|58
1645016880000|2022-02-16 13:08:00|2263.38|2262.88|2263.51|2263.01|2263.51|2263.01|2263.26|2262.76|29
1645016890000|2022-02-16 13:08:10|2263.63|2263.13|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|35
1645016900000|2022-02-16 13:08:20|2263.38|2262.88|2263.26|2262.76|2263.51|2263.01|2263.26|2262.76|9
1645016910000|2022-02-16 13:08:30|||||||||3
1645016920000|2022-02-16 13:08:40|2263.13|2262.63|2263.51|2263.01|2263.51|2263.01|2263.13|2262.63|34
1645016930000|2022-02-16 13:08:50|2263.38|2262.88|2263.38|2262.88|2263.38|2262.88|2263.38|2262.88|2981
1645016940000|2022-02-16 13:09:00|2263.51|2263.01|2263.51|2263.01|2263.51|2263.01|2263.26|2262.76|17
1645016950000|2022-02-16 13:09:10|2263.38|2262.88|2263.51|2263.01|2263.51|2263.01|2263.38|2262.88|13
1645016960000|2022-02-16 13:09:20|2263.76|2263.26|2263.38|2262.88|2263.76|2263.26|2263.38|2262.88|20
1645016970000|2022-02-16 13:09:30|2263.51|2263.01|2263.26|2262.76|2263.51|2263.01|2263.26|2262.76|24
1645016980000|2022-02-16 13:09:40|2263.38|2262.88|2263.13|2262.63|2263.38|2262.88|2263.13|2262.63|9
1645016990000|2022-02-16 13:09:50|2263.26|2262.76|2263.01|2262.51|2263.26|2262.76|2263.01|2262.51|14
1645017000000|2022-02-16 13:10:00|2262.88|2262.38|2262.88|2262.38|2262.88|2262.38|2262.76|2262.26|15
1645017010000|2022-02-16 13:10:10|2262.76|2262.26|2263.01|2262.51|2263.01|2262.51|2262.76|2262.26|2616
1645017020000|2022-02-16 13:10:20|2263.13|2262.63|2262.76|2262.26|2263.26|2262.76|2262.76|2262.26|9
1645017030000|2022-02-16 13:10:30|2262.88|2262.38|2262.76|2262.26|2262.88|2262.38|2262.76|2262.26|32
1645017040000|2022-02-16 13:10:40|2262.63|2262.13|2262.51|2262.01|2262.63|2262.13|2262.51|2262.01|29
1645017050000|2022-02-16 13:10:50|2262.76|2262.26|2262.76|2262.26|2262.76|2262.26|2262.76|2262.26|28
1645017060000|2022-02-16 13:11:00|2263.01|2262.51|2262.88|2262.38|2263.01|2262.51|2262.76|2262.26|17
1645017070000|2022-02-16 13:11:10|2263.01|2262.51|2263.01|2262.51|2263.26|2262.76|2263.01|2262.51|21
1645017080000|2022-02-16 13:11:20|||||||||5
1645017090000|2022-02-16 13:11:30|2263.13|2262.63|2263.01|2262.51|2263.13|2262.63|2263.01|2262.51|23
1645017100000|2022-02-16 13:11:40|2263.26|2262.76|2263.26|2262.76|2263.26|2262.76|2263.26|2262.76|19
1645017110000|2022-02-16 13:11:50|2263.51|2263.01|2263.51|2263.01|2263.51|2263.01|2263.51|2263.01|5
1645017120000|2022-02-16 13:12:00|2263.38|2262.88|2263.26|2262.76|2263.38|2262.88|2263.26|2262.76|13
1645017130000|2022-02-16 13:12:10|2263.38|2262.88|2264.01|2263.51|2264.01|2263.51|2263.38|2262.88|75
1645017140000|2022-02-16 13:12:20|2263.76|2263.26|2263.76|2263.26|2263.88|2263.38|2263.63|2263.13|30
1645017150000|2022-02-16 13:12:30|2263.63|2263.13|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|8
1645017160000|2022-02-16 13:12:40|2263.63|2263.13|2263.76|2263.26|2263.76|2263.26|2263.51|2263.01|15
1645017170000|2022-02-16 13:12:50|2263.51|2263.01|2263.51|2263.01|2263.63|2263.13|2263.51|2263.01|16
1645017180000|2022-02-16 13:13:00|2263.76|2263.26|2263.76|2263.26|2263.76|2263.26|2263.63|2263.13|17
1645017190000|2022-02-16 13:13:10|2264.01|2263.51|2264.01|2263.51|2264.26|2263.76|2264.01|2263.51|69
1645017200000|2022-02-16 13:13:20|2264.26|2263.76|2264.01|2263.51|2264.26|2263.76|2264.01|2263.51|32
1645017210000|2022-02-16 13:13:30|2264.26|2263.76|2264.26|2263.76|2264.26|2263.76|2264.01|2263.51|24
1645017220000|2022-02-16 13:13:40|||||||||10
1645017230000|2022-02-16 13:13:50|2264.51|2264.01|2264.26|2263.76|2264.51|2264.01|2264.26|2263.76|47
1645017240000|2022-02-16 13:14:00|2264.13|2263.63|2264.26|2263.76|2264.26|2263.76|2264.13|2263.63|20
1645017250000|2022-02-16 13:14:10|2264.38|2263.88|2264.51|2264.01|2264.51|2264.01|2264.26|2263.76|20
1645017260000|2022-02-16 13:14:20|||||||||5
1645017270000|2022-02-16 13:14:30|2264.38|2263.88|2264.63|2264.13|2264.76|2264.26|2264.38|2263.88|28
1645017280000|2022-02-16 13:14:40|2264.51|2264.01|2264.51|2264.01|2264.76|2264.26|2264.51|2264.01|11
1645017290000|2022-02-16 13:14:50|2264.76|2264.26|2264.76|2264.26|2264.76|2264.26|2264.76|2264.26|12
1645017300000|2022-02-16 13:15:00|2265.01|2264.51|2265.13|2264.63|2265.26|2264.76|2265.01|2264.51|79
1645017310000|2022-02-16 13:15:10|2265.01|2264.51|2265.01|2264.51|2265.01|2264.51|2265.01|2264.51|14
1645017320000|2022-02-16 13:15:20|2265.26|2264.76|2265.51|2265.01|2265.51|2265.01|2265.26|2264.76|10
1645017330000|2022-02-16 13:15:30|2265.38|2264.88|2265.26|2264.76|2265.38|2264.88|2265.01|2264.51|25
1645017340000|2022-02-16 13:15:40|2265.51|2265.01|2265.51|2265.01|2265.51|2265.01|2265.38|2264.88|14
1645017350000|2022-02-16 13:15:50|2265.63|2265.13|2265.51|2265.01|2265.76|2265.26|2265.51|2265.01|9
1645017360000|2022-02-16 13:16:00|2265.63|2265.13|2265.63|2265.13|2265.76|2265.26|2265.51|2265.01|28
1645017370000|2022-02-16 13:16:10|2265.76|2265.26|2265.76|2265.26|2266.01|2265.51|2265.76|2265.26|23
1645017380000|2022-02-16 13:16:20|||||||||10
1645017390000|2022-02-16 13:16:30|2265.88|2265.38|2265.76|2265.26|2265.88|2265.38|2265.76|2265.26|21
1645017400000|2022-02-16 13:16:40|2265.88|2265.38|2266.01|2265.51|2266.13|2265.63|2265.88|2265.38|20
1645017410000|2022-02-16 13:16:50|2266.13|2265.63|2266.01|2265.51|2266.26|2265.76|2266.01|2265.51|41
1645017420000|2022-02-16 13:17:00|||||||||11
1645017430000|2022-02-16 13:17:10|2266.26|2265.76|2266.51|2266.01|2266.51|2266.01|2266.26|2265.76|18
1645017440000|2022-02-16 13:17:20|2266.38|2265.88|2266.51|2266.01|2266.51|2266.01|2266.38|2265.88|12
1645017450000|2022-02-16 13:17:30|2266.38|2265.88|2266.26|2265.76|2266.38|2265.88|2266.26|2265.76|5
1645017460000|2022-02-16 13:17:40|||||||||8
1645017470000|2022-02-16 13:17:50|2266.13|2265.63|2266.13|2265.63|2266.26|2265.76|2266.13|2265.63|19
1645017480000|2022-02-16 13:18:00|2266.26|2265.76|2266.51|2266.01|2266.76|2266.26|2266.26|2265.76|18
1645017490000|2022-02-16 13:18:10|2266.76|2266.26|2266.51|2266.01|2266.76|2266.26|2266.51|2266.01|30
1645017500000|2022-02-16 13:18:20|2266.76|2266.26|2266.76|2266.26|2266.76|2266.26|2266.76|2266.26|8
1645017510000|2022-02-16 13:18:30|2266.51|2266.01|2266.51|2266.01|2266.51|2266.01|2266.51|2266.01|15
1645017520000|2022-02-16 13:18:40|2266.38|2265.88|2266.51|2266.01|2266.51|2266.01|2266.26|2265.76|32
1645017530000|2022-02-16 13:18:50|2266.63|2266.13|2266.51|2266.01|2266.76|2266.26|2266.51|2266.01|16
1645017540000|2022-02-16 13:19:00|2266.76|2266.26|2266.76|2266.26|2266.76|2266.26|2266.76|2266.26|18
1645017550000|2022-02-16 13:19:10|2267.01|2266.51|2267.01|2266.51|2267.26|2266.76|2267.01|2266.51|45
1645017560000|2022-02-16 13:19:20|2267.13|2266.63|2267.26|2266.76|2267.26|2266.76|2267.01|2266.51|14
1645017570000|2022-02-16 13:19:30|2267.13|2266.63|2267.26|2266.76|2267.26|2266.76|2267.01|2266.51|4
1645017580000|2022-02-16 13:19:40|||||||||11
1645017590000|2022-02-16 13:19:50|2267.13|2266.63|2267.26|2266.76|2267.26|2266.76|2267.13|2266.63|7
1645017600000|2022-02-16 13:20:00|2267.13|2266.63|2267.26|2266.76|2267.26|2266.76|2267.01|2266.51|22
1645017610000|2022-02-16 13:20:10|2267.01|2266.51|2267.51|2267.01|2267.51|2267.01|2267.01|2266.51|15
1645017620000|2022-02-16 13:20:20|2267.63|2267.13|2267.38|2266.88|2267.63|2267.13|2267.26|2266.76|19
1645017630000|2022-02-16 13:20:30|2267.51|2267.01|2267.38|2266.88|2267.51|2267.01|2267.26|2266.76|13
1645017640000|2022-02-16 13:20:40|2267.51|2267.01|2267.76|2267.26|2267.76|2267.26|2267.51|2267.01|17
1645017650000|2022-02-16 13:20:50|2267.63|2267.13|2267.51|2267.01|2267.76|2267.26|2267.51|2267.01|13
1645017660000|2022-02-16 13:21:00|2267.26|2266.76|2267.38|2266.88|2267.51|2267.01|2267.26|2266.76|44
1645017670000|2022-02-16 13:21:10|2267.51|2267.01|2267.63|2267.13|2267.63|2267.13|2267.51|2267.01|26
1645017680000|2022-02-16 13:21:20|2267.76|2267.26|2267.76|2267.26|2267.76|2267.26|2267.63|2267.13|7
1645017690000|2022-02-16 13:21:30|2267.63|2267.13|2267.51|2267.01|2267.63|2267.13|2267.51|2267.01|13
1645017700000|2022-02-16 13:21:40|2267.76|2267.26|2267.76|2267.26|2268.01|2267.51|2267.63|2267.13|13
1645017710000|2022-02-16 13:21:50|2267.88|2267.38|2267.76|2267.26|2268.01|2267.51|2267.76|2267.26|11
1645017720000|2022-02-16 13:22:00|2267.88|2267.38|2268.01|2267.51|2268.01|2267.51|2267.76|2267.26|20
1645017730000|2022-02-16 13:22:10|2267.88|2267.38|2267.76|2267.26|2267.88|2267.38|2267.76|2267.26|3
1645017740000|2022-02-16 13:22:20|2267.88|2267.38|2268.13|2267.63|2268.26|2267.76|2267.88|2267.38|41
1645017750000|2022-02-16 13:22:30|2268.01|2267.51|2268.26|2267.76|2268.26|2267.76|2268.01|2267.51|10
1645017760000|2022-02-16 13:22:40|2268.13|2267.63|2268.26|2267.76|2268.26|2267.76|2268.01|2267.51|7
1645017770000|2022-02-16 13:22:50|2268.13|2267.63|2268.26|2267.76|2268.26|2267.76|2268.13|2267.63|9
1645017780000|2022-02-16 13:23:00|||||||||13
1645017790000|2022-02-16 13:23:10|2268.38|2267.88|2268.26|2267.76|2268.38|2267.88|2268.26|2267.76|38
1645017800000|2022-02-16 13:23:20|||||||||3
1645017810000|2022-02-16 13:23:30|2268.38|2267.88|2268.26|2267.76|2268.38|2267.88|2268.26|2267.76|14
1645017820000|2022-02-16 13:23:40|2268.51|2268.01|2268.76|2268.26|2268.76|2268.26|2268.26|2267.76|28
1645017830000|2022-02-16 13:23:50|2268.63|2268.13|2268.76|2268.26|2268.76|2268.26|2268.63|2268.13|9
1645017840000|2022-02-16 13:24:00|2268.63|2268.13|2268.76|2268.26|2268.76|2268.26|2268.51|2268.01|5
1645017850000|2022-02-16 13:24:10|2269.01|2268.51|2268.76|2268.26|2269.01|2268.51|2268.76|2268.26|18
1645017860000|2022-02-16 13:24:20|2268.63|2268.13|2268.51|2268.01|2268.63|2268.13|2268.51|2268.01|11
1645017870000|2022-02-16 13:24:30|2268.63|2268.13|2268.51|2268.01|2268.63|2268.13|2268.51|2268.01|22
1645017880000|2022-02-16 13:24:40|2268.63|2268.13|2268.76|2268.26|2268.76|2268.26|2268.63|2268.13|44
1645017890000|2022-02-16 13:24:50|2268.88|2268.38|2269.01|2268.51|2269.01|2268.51|2268.76|2268.26|15
1645017900000|2022-02-16 13:25:00|2269.13|2268.63|2269.01|2268.51|2269.26|2268.76|2269.01|2268.51|30
1645017910000|2022-02-16 13:25:10|2268.76|2268.26|2268.76|2268.26|2268.76|2268.26|2268.76|2268.26|6
1645017920000|2022-02-16 13:25:20|2268.63|2268.13|2268.63|2268.13|2268.76|2268.26|2268.51|2268.01|32
1645017930000|2022-02-16 13:25:30|2268.76|2268.26|2269.01|2268.51|2269.01|2268.51|2268.63|2268.13|13
1645017940000|2022-02-16 13:25:40|2268.88|2268.38|2268.76|2268.26|2268.88|2268.38|2268.76|2268.26|9
1645017950000|2022-02-16 13:25:50|2268.63|2268.13|2268.76|2268.26|2268.76|2268.26|2268.63|2268.13|8
1645017960000|2022-02-16 13:26:00|2268.63|2268.13|2268.51|2268.01|2268.63|2268.13|2268.51|2268.01|14
1645017970000|2022-02-16 13:26:10|2268.26|2267.76|2268.51|2268.01|2268.51|2268.01|2268.26|2267.76|56
1645017980000|2022-02-16 13:26:20|2268.63|2268.13|2268.51|2268.01|2268.63|2268.13|2268.51|2268.01|6
1645017990000|2022-02-16 13:26:30|2268.63|2268.13|2268.26|2267.76|2268.63|2268.13|2268.01|2267.51|49
1645018000000|2022-02-16 13:26:40|2268.13|2267.63|2268.13|2267.63|2268.26|2267.76|2268.13|2267.63|37
1645018010000|2022-02-16 13:26:50|2268.26|2267.76|2268.13|2267.63|2268.51|2268.01|2268.13|2267.63|21
1645018020000|2022-02-16 13:27:00|2268.26|2267.76|2268.26|2267.76|2268.51|2268.01|2268.26|2267.76|18
1645018030000|2022-02-16 13:27:10|2268.13|2267.63|2268.51|2268.01|2268.51|2268.01|2268.13|2267.63|44
1645018040000|2022-02-16 13:27:20|2268.26|2267.76|2268.51|2268.01|2268.51|2268.01|2268.26|2267.76|20
1645018050000|2022-02-16 13:27:30|||||||||2
1645018060000|2022-02-16 13:27:40|||||||||10
1645018070000|2022-02-16 13:27:50|2268.26|2267.76|2268.26|2267.76|2268.26|2267.76|2268.26|2267.76|8
1645018080000|2022-02-16 13:28:00|2268.13|2267.63|2268.26|2267.76|2268.26|2267.76|2268.13|2267.63|25
1645018090000|2022-02-16 13:28:10|2268.38|2267.88|2268.38|2267.88|2268.38|2267.88|2268.38|2267.88|19
1645018100000|2022-02-16 13:28:20|2268.26|2267.76|2268.01|2267.51|2268.26|2267.76|2268.01|2267.51|10
1645018110000|2022-02-16 13:28:30|2267.88|2267.38|2267.88|2267.38|2268.01|2267.51|2267.51|2267.01|162
1645018120000|2022-02-16 13:28:40|2267.76|2267.26|2267.51|2267.01|2267.88|2267.38|2267.51|2267.01|12
1645018130000|2022-02-16 13:28:50|2267.63|2267.13|2267.76|2267.26|2267.76|2267.26|2267.63|2267.13|39
1645018140000|2022-02-16 13:29:00|2267.63|2267.13|2267.63|2267.13|2267.76|2267.26|2267.63|2267.13|13
1645018150000|2022-02-16 13:29:10|2267.76|2267.26|2267.88|2267.38|2268.01|2267.51|2267.76|2267.26|20
1645018160000|2022-02-16 13:29:20|2267.76|2267.26|2267.76|2267.26|2267.76|2267.26|2267.76|2267.26|3
1645018170000|2022-02-16 13:29:30|2267.63|2267.13|2267.76|2267.26|2267.88|2267.38|2267.63|2267.13|20
1645018180000|2022-02-16 13:29:40|2267.63|2267.13|2267.63|2267.13|2267.63|2267.13|2267.51|2267.01|28
1645018190000|2022-02-16 13:29:50|2267.51|2267.01|2267.63|2267.13|2267.63|2267.13|2267.51|2267.01|3
1645018200000|2022-02-16 13:30:00|2267.76|2267.26|2267.76|2267.26|2267.88|2267.38|2267.63|2267.13|37
1645018210000|2022-02-16 13:30:10|2267.63|2267.13|2268.38|2267.88|2268.38|2267.88|2267.63|2267.13|18
1645018220000|2022-02-16 13:30:20|2268.26|2267.76|2267.51|2267.01|2268.26|2267.76|2267.51|2267.01|42
1645018230000|2022-02-16 13:30:30|2267.63|2267.13|2268.26|2267.76|2268.26|2267.76|2267.63|2267.13|24
1645018240000|2022-02-16 13:30:40|2268.13|2267.63|2268.26|2267.76|2268.38|2267.88|2268.01|2267.51|24
1645018250000|2022-02-16 13:30:50|2268.38|2267.88|2268.26|2267.76|2268.38|2267.88|2267.88|2267.38|4
1645018260000|2022-02-16 13:31:00|2268.13|2267.63|2268.01|2267.51|2268.26|2267.76|2268.01|2267.51|7
1645018270000|2022-02-16 13:31:10|2267.88|2267.38|2267.88|2267.38|2268.01|2267.51|2267.76|2267.26|19
1645018280000|2022-02-16 13:31:20|2267.76|2267.26|2268.13|2267.63|2268.13|2267.63|2267.76|2267.26|9
1645018290000|2022-02-16 13:31:30|2268.26|2267.76|2268.76|2268.26|2269.01|2268.51|2268.26|2267.76|59
1645018300000|2022-02-16 13:31:40|2268.88|2268.38|2269.26|2268.76|2269.26|2268.76|2268.88|2268.38|8
1645018310000|2022-02-16 13:31:50|2269.51|2269.01|2269.76|2269.26|2269.76|2269.26|2269.51|2269.01|35
1645018320000|2022-02-16 13:32:00|2269.88|2269.38|2270.01|2269.51|2270.26|2269.76|2269.88|2269.38|26
1645018330000|2022-02-16 13:32:10|2269.88|2269.38|2269.51|2269.01|2269.88|2269.38|2269.26|2268.76|367
1645018340000|2022-02-16 13:32:20|2269.38|2268.88|2269.26|2268.76|2269.38|2268.88|2269.01|2268.51|24
1645018350000|2022-02-16 13:32:30|2269.13|2268.63|2269.38|2268.88|2269.76|2269.26|2269.13|2268.63|29
1645018360000|2022-02-16 13:32:40|2269.51|2269.01|2269.51|2269.01|2270.01|2269.51|2269.51|2269.01|8
1645018370000|2022-02-16 13:32:50|2269.63|2269.13|2269.76|2269.26|2269.76|2269.26|2269.51|2269.01|5
1645018380000|2022-02-16 13:33:00|2269.63|2269.13|2269.63|2269.13|2269.76|2269.26|2269.51|2269.01|26
1645018390000|2022-02-16 13:33:10|2269.76|2269.26|2269.76|2269.26|2269.76|2269.26|2269.51|2269.01|4
1645018400000|2022-02-16 13:33:20|2269.63|2269.13|2269.51|2269.01|2269.76|2269.26|2269.51|2269.01|9
1645018410000|2022-02-16 13:33:30|2269.38|2268.88|2269.63|2269.13|2269.76|2269.26|2269.26|2268.76|13
1645018420000|2022-02-16 13:33:40|2269.76|2269.26|2269.26|2268.76|2269.76|2269.26|2269.26|2268.76|74
1645018430000|2022-02-16 13:33:50|2269.38|2268.88|2269.76|2269.26|2269.76|2269.26|2269.38|2268.88|22
1645018440000|2022-02-16 13:34:00|2269.63|2269.13|2269.76|2269.26|2270.01|2269.51|2269.63|2269.13|10
1645018450000|2022-02-16 13:34:10|2269.63|2269.13|2269.63|2269.13|2269.76|2269.26|2269.51|2269.01|6
1645018460000|2022-02-16 13:34:20|2269.51|2269.01|2269.01|2268.51|2269.63|2269.13|2269.01|2268.51|8
1645018470000|2022-02-16 13:34:30|2269.13|2268.63|2269.01|2268.51|2269.26|2268.76|2269.01|2268.51|11
1645018480000|2022-02-16 13:34:40|2269.26|2268.76|2268.76|2268.26|2269.26|2268.76|2268.51|2268.01|19
1645018490000|2022-02-16 13:34:50|2269.01|2268.51|2269.01|2268.51|2269.01|2268.51|2268.76|2268.26|9
1645018500000|2022-02-16 13:35:00|2268.88|2268.38|2268.88|2268.38|2269.01|2268.51|2268.63|2268.13|17
1645018510000|2022-02-16 13:35:10|2268.76|2268.26|2268.63|2268.13|2268.76|2268.26|2268.51|2268.01|19
1645018520000|2022-02-16 13:35:20|2268.76|2268.26|2269.01|2268.51|2269.01|2268.51|2268.76|2268.26|36
1645018530000|2022-02-16 13:35:30|2269.13|2268.63|2269.26|2268.76|2269.38|2268.88|2269.01|2268.51|13
1645018540000|2022-02-16 13:35:40|2269.38|2268.88|2269.76|2269.26|2269.76|2269.26|2269.38|2268.88|46
1645018550000|2022-02-16 13:35:50|2270.01|2269.51|2269.76|2269.26|2270.01|2269.51|2269.51|2269.01|90
1645018560000|2022-02-16 13:36:00|2269.63|2269.13|2269.63|2269.13|2269.76|2269.26|2269.51|2269.01|28
1645018570000|2022-02-16 13:36:10|2269.51|2269.01|2269.63|2269.13|2269.76|2269.26|2269.51|2269.01|22
1645018580000|2022-02-16 13:36:20|2270.01|2269.51|2270.01|2269.51|2270.01|2269.51|2269.76|2269.26|19
1645018590000|2022-02-16 13:36:30|2269.88|2269.38|2269.26|2268.76|2270.01|2269.51|2269.26|2268.76|41
1645018600000|2022-02-16 13:36:40|2269.01|2268.51|2269.01|2268.51|2269.01|2268.51|2269.01|2268.51|22
1645018610000|2022-02-16 13:36:50|2268.76|2268.26|2268.51|2268.01|2268.76|2268.26|2268.51|2268.01|14
1645018620000|2022-02-16 13:37:00|2268.26|2267.76|2268.51|2268.01|2268.51|2268.01|2268.26|2267.76|25
1645018630000|2022-02-16 13:37:10|2268.63|2268.13|2269.01|2268.51|2269.01|2268.51|2268.63|2268.13|10
1645018640000|2022-02-16 13:37:20|2268.88|2268.38|2268.76|2268.26|2269.01|2268.51|2268.76|2268.26|34
1645018650000|2022-02-16 13:37:30|2268.88|2268.38|2269.01|2268.51|2269.01|2268.51|2268.76|2268.26|14
1645018660000|2022-02-16 13:37:40|2269.26|2268.76|2269.01|2268.51|2269.26|2268.76|2269.01|2268.51|24
1645018670000|2022-02-16 13:37:50|2268.88|2268.38|2269.01|2268.51|2269.13|2268.63|2268.76|2268.26|44
1645018680000|2022-02-16 13:38:00|2268.88|2268.38|2269.01|2268.51|2269.01|2268.51|2268.76|2268.26|2
1645018690000|2022-02-16 13:38:10|2268.76|2268.26|2269.01|2268.51|2269.01|2268.51|2268.51|2268.01|65
1645018700000|2022-02-16 13:38:20|2268.88|2268.38|2268.88|2268.38|2269.01|2268.51|2268.76|2268.26|10
1645018710000|2022-02-16 13:38:30|2269.01|2268.51|2268.76|2268.26|2269.01|2268.51|2268.76|2268.26|1
1645018720000|2022-02-16 13:38:40|2268.63|2268.13|2268.76|2268.26|2268.76|2268.26|2268.63|2268.13|10
1645018730000|2022-02-16 13:38:50|2268.63|2268.13|2268.51|2268.01|2268.76|2268.26|2268.51|2268.01|25
1645018740000|2022-02-16 13:39:00|2268.88|2268.38|2268.76|2268.26|2269.01|2268.51|2268.63|2268.13|41
1645018750000|2022-02-16 13:39:10|2268.63|2268.13|2268.01|2267.51|2268.76|2268.26|2268.01|2267.51|30
1645018760000|2022-02-16 13:39:20|2268.13|2267.63|2268.01|2267.51|2268.26|2267.76|2268.01|2267.51|14
1645018770000|2022-02-16 13:39:30|2267.88|2267.38|2267.76|2267.26|2267.88|2267.38|2267.76|2267.26|1
1645018780000|2022-02-16 13:39:40|2267.63|2267.13|2267.51|2267.01|2267.76|2267.26|2267.38|2266.88|28
1645018790000|2022-02-16 13:39:50|||||||||5
1645018800000|2022-02-16 13:40:00|2267.01|2266.51|2267.01|2266.51|2267.26|2266.76|2267.01|2266.51|48
1645018810000|2022-02-16 13:40:10|2266.76|2266.26|2266.88|2266.38|2267.01|2266.51|2266.76|2266.26|31
1645018820000|2022-02-16 13:40:20|2266.76|2266.26|2267.01|2266.51|2267.01|2266.51|2266.76|2266.26|15
1645018830000|2022-02-16 13:40:30|2267.26|2266.76|2267.26|2266.76|2267.38|2266.88|2267.13|2266.63|20
1645018840000|2022-02-16 13:40:40|2267.38|2266.88|2267.26|2266.76|2267.38|2266.88|2267.01|2266.51|50
1645018850000|2022-02-16 13:40:50|2267.01|2266.51|2267.01|2266.51|2267.13|2266.63|2267.01|2266.51|25
1645018860000|2022-02-16 13:41:00|2267.13|2266.63|2267.01|2266.51|2267.26|2266.76|2267.01|2266.51|17
1645018870000|2022-02-16 13:41:10|2267.13|2266.63|2267.26|2266.76|2267.26|2266.76|2267.13|2266.63|12
1645018880000|2022-02-16 13:41:20|2267.01|2266.51|2267.26|2266.76|2267.26|2266.76|2267.01|2266.51|25
1645018890000|2022-02-16 13:41:30|2267.38|2266.88|2267.51|2267.01|2267.51|2267.01|2267.26|2266.76|16
1645018900000|2022-02-16 13:41:40|2267.76|2267.26|2267.76|2267.26|2267.76|2267.26|2267.76|2267.26|18
1645018910000|2022-02-16 13:41:50|2267.51|2267.01|2267.76|2267.26|2267.76|2267.26|2267.51|2267.01|14
1645018920000|2022-02-16 13:42:00|2267.63|2267.13|2267.76|2267.26|2267.76|2267.26|2267.63|2267.13|2
1645018930000|2022-02-16 13:42:10|2267.51|2267.01|2267.76|2267.26|2267.76|2267.26|2267.51|2267.01|17
1645018940000|2022-02-16 13:42:20|2267.63|2267.13|2267.76|2267.26|2267.76|2267.26|2267.63|2267.13|9
1645018950000|2022-02-16 13:42:30|2267.63|2267.13|2267.51|2267.01|2267.76|2267.26|2267.38|2266.88|14
1645018960000|2022-02-16 13:42:40|2267.63|2267.13|2267.51|2267.01|2267.63|2267.13|2267.51|2267.01|2
1645018970000|2022-02-16 13:42:50|2267.63|2267.13|2267.76|2267.26|2268.01|2267.51|2267.51|2267.01|9
1645018980000|2022-02-16 13:43:00|2267.51|2267.01|2267.51|2267.01|2267.51|2267.01|2267.51|2267.01|60
1645018990000|2022-02-16 13:43:10|2267.76|2267.26|2267.51|2267.01|2267.76|2267.26|2267.51|2267.01|11
1645019000000|2022-02-16 13:43:20|2267.63|2267.13|2267.38|2266.88|2267.63|2267.13|2267.26|2266.76|83
1645019010000|2022-02-16 13:43:30|2267.26|2266.76|2267.76|2267.26|2267.76|2267.26|2267.26|2266.76|9
1645019020000|2022-02-16 13:43:40|2267.63|2267.13|2267.76|2267.26|2267.76|2267.26|2267.63|2267.13|27
1645019030000|2022-02-16 13:43:50|2268.01|2267.51|2268.01|2267.51|2268.01|2267.51|2267.88|2267.38|2
1645019040000|2022-02-16 13:44:00|2267.88|2267.38|2267.76|2267.26|2267.88|2267.38|2267.63|2267.13|16
1645019050000|2022-02-16 13:44:10|2267.63|2267.13|2267.63|2267.13|2267.76|2267.26|2267.51|2267.01|3
1645019060000|2022-02-16 13:44:20|2267.76|2267.26|2267.63|2267.13|2267.76|2267.26|2267.51|2267.01|34
1645019070000|2022-02-16 13:44:30|2267.76|2267.26|2267.63|2267.13|2267.76|2267.26|2267.63|2267.13|13
1645019080000|2022-02-16 13:44:40|2267.76|2267.26|2267.76|2267.26|2267.76|2267.26|2267.51|2267.01|302
1645019090000|2022-02-16 13:44:50|2267.63|2267.13|2267.51|2267.01|2267.63|2267.13|2267.38|2266.88|13
1645019100000|2022-02-16 13:45:00|||||||||1
1645019110000|2022-02-16 13:45:10|2267.26|2266.76|2267.26|2266.76|2267.26|2266.76|2267.26|2266.76|18
1645019120000|2022-02-16 13:45:20|2267.01|2266.51|2267.01|2266.51|2267.26|2266.76|2267.01|2266.51|13
1645019130000|2022-02-16 13:45:30|||||||||10
1645019140000|2022-02-16 13:45:40|2266.88|2266.38|2267.26|2266.76|2267.26|2266.76|2266.76|2266.26|22
1645019150000|2022-02-16 13:45:50|2267.13|2266.63|2267.01|2266.51|2267.26|2266.76|2267.01|2266.51|12
1645019160000|2022-02-16 13:46:00|2267.26|2266.76|2267.26|2266.76|2267.26|2266.76|2267.26|2266.76|5
1645019170000|2022-02-16 13:46:10|2267.13|2266.63|2267.51|2267.01|2267.51|2267.01|2267.01|2266.51|23
1645019180000|2022-02-16 13:46:20|2267.63|2267.13|2267.76|2267.26|2267.76|2267.26|2267.51|2267.01|17
1645019190000|2022-02-16 13:46:30|2268.01|2267.51|2268.01|2267.51|2268.01|2267.51|2268.01|2267.51|8
1645019200000|2022-02-16 13:46:40|2267.88|2267.38|2267.76|2267.26|2267.88|2267.38|2267.76|2267.26|54
1645019210000|2022-02-16 13:46:50|||||||||56
1645019220000|2022-02-16 13:47:00|2268.01|2267.51|2267.76|2267.26|2268.01|2267.51|2267.76|2267.26|14
1645019230000|2022-02-16 13:47:10|2267.51|2267.01|2267.76|2267.26|2267.76|2267.26|2267.51|2267.01|8
1645019240000|2022-02-16 13:47:20|2267.63|2267.13|2267.51|2267.01|2267.76|2267.26|2267.51|2267.01|28
1645019250000|2022-02-16 13:47:30|2267.38|2266.88|2267.38|2266.88|2267.38|2266.88|2267.26|2266.76|6
1645019260000|2022-02-16 13:47:40|2267.51|2267.01|2267.26|2266.76|2267.51|2267.01|2267.26|2266.76|2
1645019270000|2022-02-16 13:47:50|2267.38|2266.88|2267.26|2266.76|2267.51|2267.01|2267.26|2266.76|10
1645019280000|2022-02-16 13:48:00|2267.38|2266.88|2267.01|2266.51|2267.38|2266.88|2266.76|2266.26|68
1645019290000|2022-02-16 13:48:10|2266.88|2266.38|2266.51|2266.01|2266.88|2266.38|2266.51|2266.01|10
1645019300000|2022-02-16 13:48:20|2266.63|2266.13|2266.76|2266.26|2266.88|2266.38|2266.51|2266.01|21
1645019310000|2022-02-16 13:48:30|2266.63|2266.13|2266.51|2266.01|2266.76|2266.26|2266.51|2266.01|15
1645019320000|2022-02-16 13:48:40|2266.63|2266.13|2266.26|2265.76|2266.76|2266.26|2266.26|2265.76|57
1645019330000|2022-02-16 13:48:50|2266.01|2265.51|2266.01|2265.51|2266.26|2265.76|2266.01|2265.51|257
1645019340000|2022-02-16 13:49:00|2265.88|2265.38|2265.63|2265.13|2266.01|2265.51|2265.51|2265.01|18
1645019350000|2022-02-16 13:49:10|2265.76|2265.26|2265.51|2265.01|2265.76|2265.26|2265.51|2265.01|19
1645019360000|2022-02-16 13:49:20|2265.63|2265.13|2265.63|2265.13|2265.76|2265.26|2265.51|2265.01|61
1645019370000|2022-02-16 13:49:30|2265.51|2265.01|2265.63|2265.13|2265.63|2265.13|2265.51|2265.01|5
1645019380000|2022-02-16 13:49:40|2265.51|2265.01|2265.51|2265.01|2265.63|2265.13|2265.51|2265.01|13
1645019390000|2022-02-16 13:49:50|2265.76|2265.26|2265.51|2265.01|2265.76|2265.26|2265.51|2265.01|30
1645019400000|2022-02-16 13:50:00|2265.26|2264.76|2265.51|2265.01|2265.51|2265.01|2265.26|2264.76|56
1645019410000|2022-02-16 13:50:10|2265.76|2265.26|2265.26|2264.76|2265.76|2265.26|2265.01|2264.51|40
1645019420000|2022-02-16 13:50:20|2265.38|2264.88|2265.01|2264.51|2265.51|2265.01|2265.01|2264.51|31
1645019430000|2022-02-16 13:50:30|2265.13|2264.63|2265.01|2264.51|2265.26|2264.76|2265.01|2264.51|28
1645019440000|2022-02-16 13:50:40|2264.88|2264.38|2264.76|2264.26|2265.01|2264.51|2264.51|2264.01|47
1645019450000|2022-02-16 13:50:50|2264.63|2264.13|2264.51|2264.01|2264.76|2264.26|2264.26|2263.76|22
1645019460000|2022-02-16 13:51:00|2264.38|2263.88|2264.63|2264.13|2265.01|2264.51|2264.26|2263.76|126
1645019470000|2022-02-16 13:51:10|2264.51|2264.01|2264.38|2263.88|2264.51|2264.01|2264.26|2263.76|37
1645019480000|2022-02-16 13:51:20|2264.26|2263.76|2264.63|2264.13|2264.63|2264.13|2264.26|2263.76|45
1645019490000|2022-02-16 13:51:30|2264.76|2264.26|2264.38|2263.88|2264.76|2264.26|2264.26|2263.76|38
1645019500000|2022-02-16 13:51:40|2264.26|2263.76|2264.51|2264.01|2264.76|2264.26|2264.26|2263.76|43
1645019510000|2022-02-16 13:51:50|2264.63|2264.13|2264.76|2264.26|2264.76|2264.26|2264.51|2264.01|10
1645019520000|2022-02-16 13:52:00|2265.01|2264.51|2265.51|2265.01|2265.51|2265.01|2264.76|2264.26|31
1645019530000|2022-02-16 13:52:10|2265.38|2264.88|2265.51|2265.01|2265.51|2265.01|2265.26|2264.76|21
1645019540000|2022-02-16 13:52:20|2265.38|2264.88|2265.51|2265.01|2265.51|2265.01|2265.38|2264.88|70
1645019550000|2022-02-16 13:52:30|2265.38|2264.88|2265.76|2265.26|2265.76|2265.26|2265.26|2264.76|36
1645019560000|2022-02-16 13:52:40|2265.88|2265.38|2265.76|2265.26|2265.88|2265.38|2265.76|2265.26|24
1645019570000|2022-02-16 13:52:50|2265.88|2265.38|2265.76|2265.26|2266.01|2265.51|2265.51|2265.01|43
1645019580000|2022-02-16 13:53:00|2265.63|2265.13|2265.76|2265.26|2266.01|2265.51|2265.63|2265.13|34
1645019590000|2022-02-16 13:53:10|2265.88|2265.38|2265.76|2265.26|2266.01|2265.51|2265.76|2265.26|26
1645019600000|2022-02-16 13:53:20|2265.88|2265.38|2266.01|2265.51|2266.01|2265.51|2265.76|2265.26|53
1645019610000|2022-02-16 13:53:30|2265.76|2265.26|2266.26|2265.76|2266.26|2265.76|2265.76|2265.26|144
1645019620000|2022-02-16 13:53:40|2266.76|2266.26|2266.01|2265.51|2266.76|2266.26|2266.01|2265.51|84
1645019630000|2022-02-16 13:53:50|2266.13|2265.63|2266.76|2266.26|2266.76|2266.26|2266.13|2265.63|38
1645019640000|2022-02-16 13:54:00|2266.63|2266.13|2266.01|2265.51|2266.76|2266.26|2266.01|2265.51|36
1645019650000|2022-02-16 13:54:10|2265.88|2265.38|2266.26|2265.76|2266.26|2265.76|2265.76|2265.26|68
1645019660000|2022-02-16 13:54:20|2266.51|2266.01|2266.76|2266.26|2266.76|2266.26|2266.38|2265.88|81
1645019670000|2022-02-16 13:54:30|2266.63|2266.13|2266.51|2266.01|2266.76|2266.26|2266.51|2266.01|31
1645019680000|2022-02-16 13:54:40|2266.26|2265.76|2266.26|2265.76|2266.51|2266.01|2266.13|2265.63|31
1645019690000|2022-02-16 13:54:50|2266.38|2265.88|2266.26|2265.76|2266.51|2266.01|2266.01|2265.51|19
1645019700000|2022-02-16 13:55:00|2266.13|2265.63|2266.51|2266.01|2266.51|2266.01|2266.01|2265.51|59
1645019710000|2022-02-16 13:55:10|2266.26|2265.76|2266.13|2265.63|2266.51|2266.01|2266.01|2265.51|96
1645019720000|2022-02-16 13:55:20|2266.01|2265.51|2265.76|2265.26|2266.26|2265.76|2265.76|2265.26|35
1645019730000|2022-02-16 13:55:30|2265.88|2265.38|2265.51|2265.01|2266.01|2265.51|2265.51|2265.01|53
1645019740000|2022-02-16 13:55:40|2265.63|2265.13|2266.01|2265.51|2266.01|2265.51|2265.51|2265.01|28
1645019750000|2022-02-16 13:55:50|2265.88|2265.38|2265.76|2265.26|2265.88|2265.38|2265.51|2265.01|78
1645019760000|2022-02-16 13:56:00|2265.63|2265.13|2265.26|2264.76|2265.63|2265.13|2265.26|2264.76|96
1645019770000|2022-02-16 13:56:10|2265.38|2264.88|2265.76|2265.26|2265.76|2265.26|2265.26|2264.76|91
1645019780000|2022-02-16 13:56:20|2265.88|2265.38|2265.76|2265.26|2266.01|2265.51|2265.76|2265.26|27
1645019790000|2022-02-16 13:56:30|2265.88|2265.38|2265.76|2265.26|2266.01|2265.51|2265.76|2265.26|48
1645019800000|2022-02-16 13:56:40|2265.51|2265.01|2265.76|2265.26|2266.01|2265.51|2265.51|2265.01|60
1645019810000|2022-02-16 13:56:50|2265.88|2265.38|2265.76|2265.26|2265.88|2265.38|2265.63|2265.13|25
1645019820000|2022-02-16 13:57:00|2265.63|2265.13|2265.51|2265.01|2265.63|2265.13|2265.51|2265.01|21
1645019830000|2022-02-16 13:57:10|2265.63|2265.13|2265.88|2265.38|2265.88|2265.38|2265.51|2265.01|18
1645019840000|2022-02-16 13:57:20|2266.01|2265.51|2266.01|2265.51|2266.26|2265.76|2265.76|2265.26|11
1645019850000|2022-02-16 13:57:30|2266.13|2265.63|2266.26|2265.76|2266.26|2265.76|2266.01|2265.51|11
1645019860000|2022-02-16 13:57:40|2266.13|2265.63|2266.01|2265.51|2266.13|2265.63|2265.63|2265.13|40
1645019870000|2022-02-16 13:57:50|2265.88|2265.38|2265.76|2265.26|2266.01|2265.51|2265.76|2265.26|69
1645019880000|2022-02-16 13:58:00|2265.88|2265.38|2265.76|2265.26|2265.88|2265.38|2265.76|2265.26|23
1645019890000|2022-02-16 13:58:10|2265.88|2265.38|2265.88|2265.38|2266.01|2265.51|2265.88|2265.38|30
1645019900000|2022-02-16 13:58:20|2266.01|2265.51|2265.51|2265.01|2266.01|2265.51|2265.51|2265.01|9
1645019910000|2022-02-16 13:58:30|2265.63|2265.13|2265.26|2264.76|2265.63|2265.13|2265.26|2264.76|4
1645019920000|2022-02-16 13:58:40|2265.38|2264.88|2265.51|2265.01|2265.63|2265.13|2265.38|2264.88|20
1645019930000|2022-02-16 13:58:50|2265.38|2264.88|2265.26|2264.76|2265.51|2265.01|2265.26|2264.76|20
1645019940000|2022-02-16 13:59:00|2265.01|2264.51|2265.51|2265.01|2265.76|2265.26|2265.01|2264.51|118
1645019950000|2022-02-16 13:59:10|2265.63|2265.13|2265.26|2264.76|2265.63|2265.13|2265.01|2264.51|44
1645019960000|2022-02-16 13:59:20|2265.13|2264.63|2265.51|2265.01|2265.51|2265.01|2265.13|2264.63|28
1645019970000|2022-02-16 13:59:30|2265.63|2265.13|2265.51|2265.01|2265.63|2265.13|2265.51|2265.01|68
1645019980000|2022-02-16 13:59:40|2265.63|2265.13|2265.51|2265.01|2265.76|2265.26|2265.51|2265.01|14
1645019990000|2022-02-16 13:59:50|2265.63|2265.13|2266.01|2265.51|2266.26|2265.76|2265.51|2265.01|99
1645020000000|2022-02-16 14:00:00|2265.88|2265.38|2266.01|2265.51|2266.51|2266.01|2265.88|2265.38|30
1645020010000|2022-02-16 14:00:10|2266.13|2265.63|2266.01|2265.51|2266.13|2265.63|2265.76|2265.26|38
1645020020000|2022-02-16 14:00:20|2265.76|2265.26|2266.01|2265.51|2266.01|2265.51|2265.76|2265.26|20
1645020030000|2022-02-16 14:00:30|2265.76|2265.26|2265.76|2265.26|2266.01|2265.51|2265.76|2265.26|61
1645020040000|2022-02-16 14:00:40|2265.51|2265.01|2265.26|2264.76|2265.51|2265.01|2265.26|2264.76|44
1645020050000|2022-02-16 14:00:50|2265.38|2264.88|2265.26|2264.76|2265.51|2265.01|2265.26|2264.76|10
1645020060000|2022-02-16 14:01:00|2265.51|2265.01|2265.51|2265.01|2265.51|2265.01|2265.26|2264.76|21
1645020070000|2022-02-16 14:01:10|2265.76|2265.26|2265.76|2265.26|2265.76|2265.26|2265.76|2265.26|22
1645020080000|2022-02-16 14:01:20|2265.88|2265.38|2265.63|2265.13|2265.88|2265.38|2265.51|2265.01|26
1645020090000|2022-02-16 14:01:30|2265.51|2265.01|2265.26|2264.76|2265.76|2265.26|2265.26|2264.76|19
1645020100000|2022-02-16 14:01:40|||||||||3
1645020110000|2022-02-16 14:01:50|2265.01|2264.51|2264.26|2263.76|2265.01|2264.51|2264.26|2263.76|74
1645020120000|2022-02-16 14:02:00|2264.01|2263.51|2264.26|2263.76|2264.51|2264.01|2264.01|2263.51|120
1645020130000|2022-02-16 14:02:10|2264.51|2264.01|2264.26|2263.76|2264.51|2264.01|2264.26|2263.76|57
1645020140000|2022-02-16 14:02:20|2264.38|2263.88|2264.01|2263.51|2264.38|2263.88|2264.01|2263.51|11
1645020150000|2022-02-16 14:02:30|2264.13|2263.63|2264.26|2263.76|2264.51|2264.01|2264.01|2263.51|29
1645020160000|2022-02-16 14:02:40|2264.01|2263.51|2264.26|2263.76|2264.26|2263.76|2264.01|2263.51|14
1645020170000|2022-02-16 14:02:50|2264.13|2263.63|2264.51|2264.01|2264.76|2264.26|2264.01|2263.51|27
1645020180000|2022-02-16 14:03:00|2264.63|2264.13|2264.51|2264.01|2264.76|2264.26|2264.51|2264.01|16
1645020190000|2022-02-16 14:03:10|2264.26|2263.76|2264.01|2263.51|2264.38|2263.88|2264.01|2263.51|18
1645020200000|2022-02-16 14:03:20|2264.13|2263.63|2264.01|2263.51|2264.26|2263.76|2264.01|2263.51|11
1645020210000|2022-02-16 14:03:30|2263.88|2263.38|2263.76|2263.26|2263.88|2263.38|2263.63|2263.13|26
1645020220000|2022-02-16 14:03:40|2263.63|2263.13|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|17
1645020230000|2022-02-16 14:03:50|2263.26|2262.76|2263.38|2262.88|2263.51|2263.01|2263.26|2262.76|76
1645020240000|2022-02-16 14:04:00|2263.51|2263.01|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|3
1645020250000|2022-02-16 14:04:10|2263.76|2263.26|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|22
1645020260000|2022-02-16 14:04:20|2263.38|2262.88|2263.88|2263.38|2264.26|2263.76|2263.38|2262.88|76
1645020270000|2022-02-16 14:04:30|2263.76|2263.26|2264.13|2263.63|2264.26|2263.76|2263.76|2263.26|108
1645020280000|2022-02-16 14:04:40|2264.01|2263.51|2264.01|2263.51|2264.01|2263.51|2264.01|2263.51|8
1645020290000|2022-02-16 14:04:50|2264.26|2263.76|2263.76|2263.26|2264.26|2263.76|2263.76|2263.26|65
1645020300000|2022-02-16 14:05:00|2263.88|2263.38|2263.38|2262.88|2263.88|2263.38|2263.26|2262.76|58
1645020310000|2022-02-16 14:05:10|2263.51|2263.01|2264.01|2263.51|2264.01|2263.51|2263.51|2263.01|36
1645020320000|2022-02-16 14:05:20|2264.13|2263.63|2264.01|2263.51|2264.13|2263.63|2264.01|2263.51|14
1645020330000|2022-02-16 14:05:30|2263.88|2263.38|2264.01|2263.51|2264.01|2263.51|2263.76|2263.26|61
1645020340000|2022-02-16 14:05:40|2263.88|2263.38|2263.63|2263.13|2263.88|2263.38|2263.51|2263.01|54
1645020350000|2022-02-16 14:05:50|2263.76|2263.26|2263.76|2263.26|2263.76|2263.26|2263.76|2263.26|18
1645020360000|2022-02-16 14:06:00|2263.88|2263.38|2264.01|2263.51|2264.01|2263.51|2263.76|2263.26|68
1645020370000|2022-02-16 14:06:10|2264.13|2263.63|2264.76|2264.26|2264.76|2264.26|2264.13|2263.63|56
1645020380000|2022-02-16 14:06:20|2264.63|2264.13|2264.01|2263.51|2264.63|2264.13|2264.01|2263.51|20
1645020390000|2022-02-16 14:06:30|2264.13|2263.63|2263.63|2263.13|2264.13|2263.63|2263.51|2263.01|24
1645020400000|2022-02-16 14:06:40|2263.51|2263.01|2263.76|2263.26|2263.76|2263.26|2263.51|2263.01|17
1645020410000|2022-02-16 14:06:50|2263.88|2263.38|2263.51|2263.01|2263.88|2263.38|2263.51|2263.01|10
1645020420000|2022-02-16 14:07:00|2263.63|2263.13|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|30
1645020430000|2022-02-16 14:07:10|2263.76|2263.26|2264.13|2263.63|2264.26|2263.76|2263.76|2263.26|149
1645020440000|2022-02-16 14:07:20|2264.26|2263.76|2263.51|2263.01|2264.26|2263.76|2263.51|2263.01|56
1645020450000|2022-02-16 14:07:30|2263.26|2262.76|2263.51|2263.01|2263.51|2263.01|2263.26|2262.76|30
1645020460000|2022-02-16 14:07:40|2263.63|2263.13|2263.76|2263.26|2263.76|2263.26|2263.63|2263.13|18
1645020470000|2022-02-16 14:07:50|2263.63|2263.13|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|6
1645020480000|2022-02-16 14:08:00|2263.38|2262.88|2263.51|2263.01|2263.51|2263.01|2263.26|2262.76|8
1645020490000|2022-02-16 14:08:10|2263.38|2262.88|2263.26|2262.76|2263.76|2263.26|2263.26|2262.76|49
1645020500000|2022-02-16 14:08:20|2263.13|2262.63|2263.26|2262.76|2263.26|2262.76|2262.76|2262.26|65
1645020510000|2022-02-16 14:08:30|2263.13|2262.63|2263.51|2263.01|2263.51|2263.01|2263.01|2262.51|30
1645020520000|2022-02-16 14:08:40|2263.38|2262.88|2263.01|2262.51|2263.51|2263.01|2263.01|2262.51|24
1645020530000|2022-02-16 14:08:50|2262.76|2262.26|2262.76|2262.26|2263.01|2262.51|2262.76|2262.26|33
1645020540000|2022-02-16 14:09:00|2262.63|2262.13|2262.26|2261.76|2262.76|2262.26|2262.26|2261.76|49
1645020550000|2022-02-16 14:09:10|2262.38|2261.88|2262.76|2262.26|2262.76|2262.26|2262.26|2261.76|56
1645020560000|2022-02-16 14:09:20|2262.88|2262.38|2263.01|2262.51|2263.26|2262.76|2262.88|2262.38|15
1645020570000|2022-02-16 14:09:30|2262.76|2262.26|2263.26|2262.76|2263.26|2262.76|2262.76|2262.26|9
1645020580000|2022-02-16 14:09:40|2263.01|2262.51|2263.26|2262.76|2263.26|2262.76|2263.01|2262.51|16
1645020590000|2022-02-16 14:09:50|2263.38|2262.88|2263.26|2262.76|2263.38|2262.88|2263.26|2262.76|23
1645020600000|2022-02-16 14:10:00|2263.13|2262.63|2263.01|2262.51|2263.13|2262.63|2263.01|2262.51|15
1645020610000|2022-02-16 14:10:10|2262.88|2262.38|2262.76|2262.26|2262.88|2262.38|2262.76|2262.26|9
1645020620000|2022-02-16 14:10:20|2262.63|2262.13|2262.51|2262.01|2262.63|2262.13|2262.38|2261.88|22
1645020630000|2022-02-16 14:10:30|2262.26|2261.76|2262.26|2261.76|2262.26|2261.76|2262.13|2261.63|37
1645020640000|2022-02-16 14:10:40|2262.51|2262.01|2262.63|2262.13|2262.63|2262.13|2262.51|2262.01|33
1645020650000|2022-02-16 14:10:50|2262.51|2262.01|2262.51|2262.01|2262.76|2262.26|2262.51|2262.01|65
1645020660000|2022-02-16 14:11:00|2262.26|2261.76|2262.01|2261.51|2262.26|2261.76|2262.01|2261.51|123
1645020670000|2022-02-16 14:11:10|2261.88|2261.38|2261.51|2261.01|2261.88|2261.38|2261.51|2261.01|39
1645020680000|2022-02-16 14:11:20|2261.63|2261.13|2261.63|2261.13|2261.63|2261.13|2261.51|2261.01|27
1645020690000|2022-02-16 14:11:30|2261.76|2261.26|2261.76|2261.26|2261.88|2261.38|2261.63|2261.13|21
1645020700000|2022-02-16 14:11:40|2261.63|2261.13|2262.26|2261.76|2262.26|2261.76|2261.63|2261.13|34
1645020710000|2022-02-16 14:11:50|2262.13|2261.63|2262.01|2261.51|2262.13|2261.63|2261.88|2261.38|36
1645020720000|2022-02-16 14:12:00|2261.88|2261.38|2262.26|2261.76|2262.26|2261.76|2261.88|2261.38|38
1645020730000|2022-02-16 14:12:10|2262.01|2261.51|2262.01|2261.51|2262.26|2261.76|2261.76|2261.26|55
1645020740000|2022-02-16 14:12:20|2261.76|2261.26|2261.76|2261.26|2262.01|2261.51|2261.76|2261.26|74
1645020750000|2022-02-16 14:12:30|2261.88|2261.38|2261.76|2261.26|2261.88|2261.38|2261.76|2261.26|28
1645020760000|2022-02-16 14:12:40|2261.51|2261.01|2261.76|2261.26|2261.76|2261.26|2261.51|2261.01|11
1645020770000|2022-02-16 14:12:50|2261.88|2261.38|2261.76|2261.26|2261.88|2261.38|2261.76|2261.26|31
1645020780000|2022-02-16 14:13:00|2261.51|2261.01|2261.51|2261.01|2261.76|2261.26|2261.51|2261.01|35
1645020790000|2022-02-16 14:13:10|2261.63|2261.13|2261.76|2261.26|2261.76|2261.26|2261.51|2261.01|285
1645020800000|2022-02-16 14:13:20|2261.63|2261.13|2261.63|2261.13|2261.76|2261.26|2261.51|2261.01|35
1645020810000|2022-02-16 14:13:30|2261.76|2261.26|2261.76|2261.26|2261.76|2261.26|2261.51|2261.01|25
1645020820000|2022-02-16 14:13:40|2261.63|2261.13|2261.76|2261.26|2261.76|2261.26|2261.51|2261.01|13
1645020830000|2022-02-16 14:13:50|2261.51|2261.01|2261.26|2260.76|2261.76|2261.26|2261.26|2260.76|18
1645020840000|2022-02-16 14:14:00|2261.13|2260.63|2261.01|2260.51|2261.26|2260.76|2261.01|2260.51|20
1645020850000|2022-02-16 14:14:10|2260.88|2260.38|2260.88|2260.38|2261.01|2260.51|2260.88|2260.38|10
1645020860000|2022-02-16 14:14:20|2261.01|2260.51|2260.88|2260.38|2261.01|2260.51|2260.88|2260.38|17
1645020870000|2022-02-16 14:14:30|2260.76|2260.26|2260.88|2260.38|2261.01|2260.51|2260.76|2260.26|18
1645020880000|2022-02-16 14:14:40|2260.76|2260.26|2260.88|2260.38|2261.01|2260.51|2260.76|2260.26|3
1645020890000|2022-02-16 14:14:50|2261.01|2260.51|2260.51|2260.01|2261.01|2260.51|2260.51|2260.01|17
1645020900000|2022-02-16 14:15:00|2260.38|2259.88|2260.26|2259.76|2260.38|2259.88|2260.26|2259.76|48
1645020910000|2022-02-16 14:15:10|2260.38|2259.88|2261.63|2261.13|2261.63|2261.13|2260.26|2259.76|104
1645020920000|2022-02-16 14:15:20|2261.76|2261.26|2262.76|2262.26|2262.76|2262.26|2261.76|2261.26|73
1645020930000|2022-02-16 14:15:30|2262.63|2262.13|2261.88|2261.38|2262.63|2262.13|2261.76|2261.26|42
1645020940000|2022-02-16 14:15:40|2261.76|2261.26|2262.13|2261.63|2262.13|2261.63|2261.76|2261.26|52
1645020950000|2022-02-16 14:15:50|2262.01|2261.51|2262.76|2262.26|2262.88|2262.38|2261.76|2261.26|71
1645020960000|2022-02-16 14:16:00|2262.51|2262.01|2263.13|2262.63|2263.26|2262.76|2262.51|2262.01|13
1645020970000|2022-02-16 14:16:10|2262.88|2262.38|2262.26|2261.76|2262.88|2262.38|2262.26|2261.76|76
1645020980000|2022-02-16 14:16:20|2262.38|2261.88|2262.63|2262.13|2262.63|2262.13|2262.26|2261.76|78
1645020990000|2022-02-16 14:16:30|2262.76|2262.26|2263.01|2262.51|2263.26|2262.76|2262.51|2262.01|143
1645021000000|2022-02-16 14:16:40|2262.88|2262.38|2262.76|2262.26|2263.01|2262.51|2262.63|2262.13|22
1645021010000|2022-02-16 14:16:50|2262.63|2262.13|2263.01|2262.51|2263.01|2262.51|2262.63|2262.13|364
1645021020000|2022-02-16 14:17:00|2262.76|2262.26|2262.76|2262.26|2262.76|2262.26|2262.38|2261.88|61
1645021030000|2022-02-16 14:17:10|2262.63|2262.13|2262.76|2262.26|2262.88|2262.38|2262.38|2261.88|56
1645021040000|2022-02-16 14:17:20|2263.01|2262.51|2263.01|2262.51|2263.01|2262.51|2262.76|2262.26|25
1645021050000|2022-02-16 14:17:30|2262.88|2262.38|2262.76|2262.26|2263.01|2262.51|2262.76|2262.26|6
1645021060000|2022-02-16 14:17:40|2262.88|2262.38|2262.76|2262.26|2263.01|2262.51|2262.76|2262.26|71
1645021070000|2022-02-16 14:17:50|2262.88|2262.38|2263.13|2262.63|2263.13|2262.63|2262.76|2262.26|19
1645021080000|2022-02-16 14:18:00|2263.26|2262.76|2263.13|2262.63|2263.26|2262.76|2263.01|2262.51|36
1645021090000|2022-02-16 14:18:10|2263.26|2262.76|2263.13|2262.63|2263.26|2262.76|2263.01|2262.51|33
1645021100000|2022-02-16 14:18:20|2263.01|2262.51|2263.01|2262.51|2263.01|2262.51|2262.88|2262.38|53
1645021110000|2022-02-16 14:18:30|2263.13|2262.63|2263.76|2263.26|2263.76|2263.26|2263.13|2262.63|75
1645021120000|2022-02-16 14:18:40|2263.88|2263.38|2263.51|2263.01|2263.88|2263.38|2263.38|2262.88|32
1645021130000|2022-02-16 14:18:50|2263.63|2263.13|2263.63|2263.13|2263.76|2263.26|2263.51|2263.01|5
1645021140000|2022-02-16 14:19:00|2263.76|2263.26|2263.76|2263.26|2263.76|2263.26|2263.51|2263.01|79
1645021150000|2022-02-16 14:19:10|2263.51|2263.01|2263.76|2263.26|2263.76|2263.26|2263.51|2263.01|48
1645021160000|2022-02-16 14:19:20|2263.26|2262.76|2263.26|2262.76|2263.38|2262.88|2263.13|2262.63|49
1645021170000|2022-02-16 14:19:30|2263.38|2262.88|2263.38|2262.88|2263.63|2263.13|2263.26|2262.76|7
1645021180000|2022-02-16 14:19:40|2263.51|2263.01|2263.51|2263.01|2263.63|2263.13|2263.26|2262.76|77
1645021190000|2022-02-16 14:19:50|2263.63|2263.13|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|13
1645021200000|2022-02-16 14:20:00|2263.63|2263.13|2264.01|2263.51|2264.26|2263.76|2263.63|2263.13|10
1645021210000|2022-02-16 14:20:10|2263.88|2263.38|2264.01|2263.51|2264.01|2263.51|2263.76|2263.26|21
1645021220000|2022-02-16 14:20:20|2263.88|2263.38|2263.76|2263.26|2263.88|2263.38|2263.76|2263.26|22
1645021230000|2022-02-16 14:20:30|2263.88|2263.38|2263.76|2263.26|2263.88|2263.38|2263.76|2263.26|196
1645021240000|2022-02-16 14:20:40|2263.63|2263.13|2263.26|2262.76|2263.63|2263.13|2263.01|2262.51|142
1645021250000|2022-02-16 14:20:50|2263.38|2262.88|2263.51|2263.01|2263.51|2263.01|2263.26|2262.76|17
1645021260000|2022-02-16 14:21:00|2263.38|2262.88|2263.51|2263.01|2263.63|2263.13|2263.38|2262.88|1
1645021270000|2022-02-16 14:21:10|2263.63|2263.13|2263.26|2262.76|2263.63|2263.13|2263.26|2262.76|12
1645021280000|2022-02-16 14:21:20|2263.38|2262.88|2263.51|2263.01|2263.51|2263.01|2263.26|2262.76|11
1645021290000|2022-02-16 14:21:30|2263.38|2262.88|2263.01|2262.51|2263.38|2262.88|2262.88|2262.38|17
1645021300000|2022-02-16 14:21:40|2262.88|2262.38|2262.76|2262.26|2263.01|2262.51|2262.76|2262.26|18
1645021310000|2022-02-16 14:21:50|2262.63|2262.13|2262.51|2262.01|2262.63|2262.13|2262.26|2261.76|192
1645021320000|2022-02-16 14:22:00|2262.63|2262.13|2262.51|2262.01|2262.76|2262.26|2262.51|2262.01|20
1645021330000|2022-02-16 14:22:10|2262.38|2261.88|2262.26|2261.76|2262.38|2261.88|2262.26|2261.76|21
1645021340000|2022-02-16 14:22:20|2262.13|2261.63|2262.51|2262.01|2262.51|2262.01|2262.13|2261.63|19
1645021350000|2022-02-16 14:22:30|2262.38|2261.88|2262.76|2262.26|2262.76|2262.26|2262.38|2261.88|332
1645021360000|2022-02-16 14:22:40|2262.63|2262.13|2262.51|2262.01|2262.63|2262.13|2262.51|2262.01|9
1645021370000|2022-02-16 14:22:50|2262.63|2262.13|2262.51|2262.01|2262.76|2262.26|2262.51|2262.01|4
1645021380000|2022-02-16 14:23:00|2262.38|2261.88|2262.51|2262.01|2262.76|2262.26|2262.38|2261.88|40
1645021390000|2022-02-16 14:23:10|2262.63|2262.13|2262.51|2262.01|2262.76|2262.26|2262.51|2262.01|10
1645021400000|2022-02-16 14:23:20|2262.26|2261.76|2261.76|2261.26|2262.38|2261.88|2261.76|2261.26|49
1645021410000|2022-02-16 14:23:30|2261.63|2261.13|2261.51|2261.01|2261.76|2261.26|2261.51|2261.01|19
1645021420000|2022-02-16 14:23:40|2261.63|2261.13|2261.26|2260.76|2261.63|2261.13|2261.26|2260.76|11
1645021430000|2022-02-16 14:23:50|2261.38|2260.88|2261.76|2261.26|2261.76|2261.26|2261.26|2260.76|22
1645021440000|2022-02-16 14:24:00|2262.01|2261.51|2262.01|2261.51|2262.01|2261.51|2262.01|2261.51|14
1645021450000|2022-02-16 14:24:10|2262.13|2261.63|2262.26|2261.76|2262.26|2261.76|2262.01|2261.51|10
1645021460000|2022-02-16 14:24:20|2262.13|2261.63|2262.51|2262.01|2262.51|2262.01|2262.13|2261.63|25
1645021470000|2022-02-16 14:24:30|2262.26|2261.76|2262.38|2261.88|2262.51|2262.01|2262.13|2261.63|11
1645021480000|2022-02-16 14:24:40|2262.26|2261.76|2262.38|2261.88|2262.51|2262.01|2262.26|2261.76|20
1645021490000|2022-02-16 14:24:50|2262.51|2262.01|2262.38|2261.88|2262.51|2262.01|2262.13|2261.63|26
1645021500000|2022-02-16 14:25:00|2262.51|2262.01|2262.51|2262.01|2262.51|2262.01|2262.26|2261.76|28
1645021510000|2022-02-16 14:25:10|2262.38|2261.88|2262.51|2262.01|2262.51|2262.01|2262.26|2261.76|9
1645021520000|2022-02-16 14:25:20|2262.76|2262.26|2262.51|2262.01|2262.76|2262.26|2262.51|2262.01|32
1645021530000|2022-02-16 14:25:30|2262.76|2262.26|2262.51|2262.01|2262.76|2262.26|2262.26|2261.76|75
1645021540000|2022-02-16 14:25:40|2262.76|2262.26|2262.76|2262.26|2262.76|2262.26|2262.51|2262.01|31
1645021550000|2022-02-16 14:25:50|2262.63|2262.13|2262.76|2262.26|2263.01|2262.51|2262.63|2262.13|170
1645021560000|2022-02-16 14:26:00|2262.51|2262.01|2262.76|2262.26|2262.76|2262.26|2262.26|2261.76|54
1645021570000|2022-02-16 14:26:10|2262.63|2262.13|2262.51|2262.01|2262.76|2262.26|2262.51|2262.01|206
1645021580000|2022-02-16 14:26:20|2262.76|2262.26|2262.76|2262.26|2262.76|2262.26|2262.63|2262.13|45
1645021590000|2022-02-16 14:26:30|||||||||6
1645021600000|2022-02-16 14:26:40|2262.88|2262.38|2263.01|2262.51|2263.01|2262.51|2262.76|2262.26|36
1645021610000|2022-02-16 14:26:50|2263.26|2262.76|2263.26|2262.76|2263.26|2262.76|2263.26|2262.76|14
1645021620000|2022-02-16 14:27:00|2263.38|2262.88|2263.26|2262.76|2263.38|2262.88|2263.26|2262.76|37
1645021630000|2022-02-16 14:27:10|2263.13|2262.63|2263.01|2262.51|2263.26|2262.76|2263.01|2262.51|5
1645021640000|2022-02-16 14:27:20|2263.13|2262.63|2263.26|2262.76|2263.51|2263.01|2263.13|2262.63|25
1645021650000|2022-02-16 14:27:30|2263.13|2262.63|2263.51|2263.01|2263.51|2263.01|2263.13|2262.63|2187
1645021660000|2022-02-16 14:27:40|2263.38|2262.88|2263.51|2263.01|2263.51|2263.01|2263.13|2262.63|15
1645021670000|2022-02-16 14:27:50|2263.38|2262.88|2263.26|2262.76|2263.51|2263.01|2263.26|2262.76|3
1645021680000|2022-02-16 14:28:00|2263.51|2263.01|2263.51|2263.01|2263.51|2263.01|2263.26|2262.76|20
1645021690000|2022-02-16 14:28:10|2263.38|2262.88|2263.38|2262.88|2263.51|2263.01|2263.26|2262.76|18
1645021700000|2022-02-16 14:28:20|2263.26|2262.76|2263.26|2262.76|2263.51|2263.01|2263.26|2262.76|4
1645021710000|2022-02-16 14:28:30|2263.38|2262.88|2263.26|2262.76|2263.38|2262.88|2263.26|2262.76|136
1645021720000|2022-02-16 14:28:40|2263.38|2262.88|2263.26|2262.76|2263.51|2263.01|2263.26|2262.76|5
1645021730000|2022-02-16 14:28:50|2263.01|2262.51|2263.01|2262.51|2263.26|2262.76|2262.88|2262.38|29
1645021740000|2022-02-16 14:29:00|2263.26|2262.76|2263.26|2262.76|2263.26|2262.76|2263.01|2262.51|14
1645021750000|2022-02-16 14:29:10|2263.13|2262.63|2263.13|2262.63|2263.26|2262.76|2263.13|2262.63|23
1645021760000|2022-02-16 14:29:20|2263.01|2262.51|2262.76|2262.26|2263.01|2262.51|2262.51|2262.01|37
1645021770000|2022-02-16 14:29:30|||||||||23
1645021780000|2022-02-16 14:29:40|2263.01|2262.51|2263.01|2262.51|2263.01|2262.51|2262.76|2262.26|7
1645021790000|2022-02-16 14:29:50|2263.13|2262.63|2263.26|2262.76|2263.26|2262.76|2263.01|2262.51|4
1645021800000|2022-02-16 14:30:00|2263.13|2262.63|2263.76|2263.26|2263.76|2263.26|2262.51|2262.01|115
1645021810000|2022-02-16 14:30:10|2263.88|2263.38|2263.76|2263.26|2264.26|2263.76|2263.51|2263.01|30
1645021820000|2022-02-16 14:30:20|2263.88|2263.38|2264.51|2264.01|2264.76|2264.26|2263.88|2263.38|31
1645021830000|2022-02-16 14:30:30|2264.63|2264.13|2264.88|2264.38|2265.01|2264.51|2264.13|2263.63|41
1645021840000|2022-02-16 14:30:40|2264.76|2264.26|2264.51|2264.01|2265.01|2264.51|2264.26|2263.76|16
1645021850000|2022-02-16 14:30:50|2264.38|2263.88|2264.76|2264.26|2264.76|2264.26|2263.76|2263.26|42
1645021860000|2022-02-16 14:31:00|2265.01|2264.51|2264.76|2264.26|2265.26|2264.76|2264.51|2264.01|62
1645021870000|2022-02-16 14:31:10|2264.63|2264.13|2264.76|2264.26|2265.01|2264.51|2264.51|2264.01|36
1645021880000|2022-02-16 14:31:20|2264.51|2264.01|2264.26|2263.76|2264.76|2264.26|2264.26|2263.76|38
1645021890000|2022-02-16 14:31:30|2264.51|2264.01|2263.76|2263.26|2264.51|2264.01|2263.76|2263.26|94
1645021900000|2022-02-16 14:31:40|2264.01|2263.51|2264.38|2263.88|2264.51|2264.01|2263.88|2263.38|46
1645021910000|2022-02-16 14:31:50|2264.26|2263.76|2264.26|2263.76|2264.26|2263.76|2264.01|2263.51|19
1645021920000|2022-02-16 14:32:00|2264.38|2263.88|2264.63|2264.13|2264.76|2264.26|2264.13|2263.63|75
1645021930000|2022-02-16 14:32:10|2264.51|2264.01|2265.76|2265.26|2265.76|2265.26|2264.51|2264.01|86
1645021940000|2022-02-16 14:32:20|2265.63|2265.13|2265.76|2265.26|2265.76|2265.26|2265.51|2265.01|36
1645021950000|2022-02-16 14:32:30|2265.63|2265.13|2265.76|2265.26|2266.01|2265.51|2265.51|2265.01|62
1645021960000|2022-02-16 14:32:40|2265.88|2265.38|2265.76|2265.26|2266.13|2265.63|2265.76|2265.26|37
1645021970000|2022-02-16 14:32:50|2265.88|2265.38|2266.01|2265.51|2266.38|2265.88|2265.88|2265.38|249
1645021980000|2022-02-16 14:33:00|2266.13|2265.63|2267.01|2266.51|2267.01|2266.51|2266.01|2265.51|114
1645021990000|2022-02-16 14:33:10|2266.76|2266.26|2267.13|2266.63|2267.13|2266.63|2266.51|2266.01|79
1645022000000|2022-02-16 14:33:20|2267.01|2266.51|2266.51|2266.01|2267.38|2266.88|2266.51|2266.01|66
1645022010000|2022-02-16 14:33:30|2266.63|2266.13|2266.63|2266.13|2266.88|2266.38|2266.38|2265.88|22
1645022020000|2022-02-16 14:33:40|2266.76|2266.26|2267.26|2266.76|2267.51|2267.01|2266.51|2266.01|75
1645022030000|2022-02-16 14:33:50|2267.13|2266.63|2267.13|2266.63|2267.26|2266.76|2266.76|2266.26|12
1645022040000|2022-02-16 14:34:00|2267.26|2266.76|2267.76|2267.26|2267.76|2267.26|2267.26|2266.76|98
1645022050000|2022-02-16 14:34:10|2267.51|2267.01|2268.01|2267.51|2268.26|2267.76|2267.51|2267.01|24
1645022060000|2022-02-16 14:34:20|2268.26|2267.76|2268.76|2268.26|2268.76|2268.26|2268.13|2267.63|40
1645022070000|2022-02-16 14:34:30|2268.51|2268.01|2268.51|2268.01|2268.76|2268.26|2268.26|2267.76|38
1645022080000|2022-02-16 14:34:40|2268.63|2268.13|2268.76|2268.26|2268.88|2268.38|2268.51|2268.01|51
1645022090000|2022-02-16 14:34:50|2268.63|2268.13|2268.01|2267.51|2268.76|2268.26|2267.76|2267.26|78
1645022100000|2022-02-16 14:35:00|2267.88|2267.38|2267.63|2267.13|2268.01|2267.51|2267.26|2266.76|68
1645022110000|2022-02-16 14:35:10|2267.51|2267.01|2267.76|2267.26|2267.76|2267.26|2267.01|2266.51|56
1645022120000|2022-02-16 14:35:20|2267.63|2267.13|2267.51|2267.01|2268.01|2267.51|2267.26|2266.76|13
1645022130000|2022-02-16 14:35:30|2267.38|2266.88|2267.26|2266.76|2267.63|2267.13|2267.26|2266.76|12
1645022140000|2022-02-16 14:35:40|2267.38|2266.88|2267.26|2266.76|2267.76|2267.26|2267.26|2266.76|14
1645022150000|2022-02-16 14:35:50|2267.38|2266.88|2267.76|2267.26|2267.76|2267.26|2267.26|2266.76|27
1645022160000|2022-02-16 14:36:00|2267.63|2267.13|2267.63|2267.13|2267.88|2267.38|2267.26|2266.76|64
1645022170000|2022-02-16 14:36:10|2267.51|2267.01|2267.51|2267.01|2267.76|2267.26|2267.26|2266.76|66
1645022180000|2022-02-16 14:36:20|2267.76|2267.26|2268.51|2268.01|2268.51|2268.01|2267.76|2267.26|49
1645022190000|2022-02-16 14:36:30|2268.38|2267.88|2268.51|2268.01|2268.88|2268.38|2268.26|2267.76|30
1645022200000|2022-02-16 14:36:40|2268.26|2267.76|2268.51|2268.01|2268.51|2268.01|2268.13|2267.63|17
1645022210000|2022-02-16 14:36:50|2268.38|2267.88|2268.63|2268.13|2268.88|2268.38|2268.38|2267.88|22
1645022220000|2022-02-16 14:37:00|2268.76|2268.26|2268.26|2267.76|2268.76|2268.26|2268.26|2267.76|51
1645022230000|2022-02-16 14:37:10|2268.38|2267.88|2268.51|2268.01|2268.76|2268.26|2268.26|2267.76|20
1645022240000|2022-02-16 14:37:20|2268.63|2268.13|2268.88|2268.38|2269.01|2268.51|2268.63|2268.13|87
1645022250000|2022-02-16 14:37:30|2269.01|2268.51|2268.76|2268.26|2269.01|2268.51|2268.51|2268.01|37
1645022260000|2022-02-16 14:37:40|2268.88|2268.38|2268.76|2268.26|2269.26|2268.76|2268.76|2268.26|44
1645022270000|2022-02-16 14:37:50|2268.88|2268.38|2268.51|2268.01|2269.01|2268.51|2268.26|2267.76|67
1645022280000|2022-02-16 14:38:00|2268.76|2268.26|2268.76|2268.26|2268.88|2268.38|2268.51|2268.01|39
1645022290000|2022-02-16 14:38:10|2268.63|2268.13|2269.26|2268.76|2269.76|2269.26|2268.63|2268.13|76
1645022300000|2022-02-16 14:38:20|2269.01|2268.51|2268.63|2268.13|2269.26|2268.76|2268.51|2268.01|46
1645022310000|2022-02-16 14:38:30|2268.51|2268.01|2268.26|2267.76|2268.51|2268.01|2268.26|2267.76|38
1645022320000|2022-02-16 14:38:40|2268.38|2267.88|2268.26|2267.76|2268.51|2268.01|2268.13|2267.63|58
1645022330000|2022-02-16 14:38:50|2268.38|2267.88|2267.76|2267.26|2268.51|2268.01|2267.76|2267.26|58
1645022340000|2022-02-16 14:39:00|2268.01|2267.51|2268.26|2267.76|2268.51|2268.01|2267.63|2267.13|60
1645022350000|2022-02-16 14:39:10|2268.38|2267.88|2268.26|2267.76|2268.51|2268.01|2268.26|2267.76|40
1645022360000|2022-02-16 14:39:20|2268.01|2267.51|2268.76|2268.26|2268.76|2268.26|2268.01|2267.51|53
1645022370000|2022-02-16 14:39:30|2268.51|2268.01|2268.76|2268.26|2268.76|2268.26|2268.26|2267.76|9
1645022380000|2022-02-16 14:39:40|2269.01|2268.51|2268.26|2267.76|2269.13|2268.63|2268.26|2267.76|29
1645022390000|2022-02-16 14:39:50|2268.13|2267.63|2268.13|2267.63|2268.51|2268.01|2268.01|2267.51|46
1645022400000|2022-02-16 14:40:00|2268.01|2267.51|2267.01|2266.51|2268.01|2267.51|2267.01|2266.51|64
1645022410000|2022-02-16 14:40:10|2267.13|2266.63|2267.76|2267.26|2268.26|2267.76|2267.01|2266.51|31
1645022420000|2022-02-16 14:40:20|2268.01|2267.51|2267.76|2267.26|2268.13|2267.63|2267.51|2267.01|30
1645022430000|2022-02-16 14:40:30|2267.88|2267.38|2267.38|2266.88|2267.88|2267.38|2267.26|2266.76|19
1645022440000|2022-02-16 14:40:40|2267.26|2266.76|2267.76|2267.26|2267.88|2267.38|2267.26|2266.76|4
1645022450000|2022-02-16 14:40:50|2267.63|2267.13|2266.88|2266.38|2267.76|2267.26|2266.76|2266.26|50
1645022460000|2022-02-16 14:41:00|2266.76|2266.26|2266.63|2266.13|2267.01|2266.51|2266.51|2266.01|50
1645022470000|2022-02-16 14:41:10|2266.51|2266.01|2266.01|2265.51|2266.63|2266.13|2266.01|2265.51|54
1645022480000|2022-02-16 14:41:20|2265.88|2265.38|2265.76|2265.26|2266.01|2265.51|2265.76|2265.26|73
1645022490000|2022-02-16 14:41:30|2265.88|2265.38|2266.26|2265.76|2266.26|2265.76|2265.76|2265.26|198
1645022500000|2022-02-16 14:41:40|2266.51|2266.01|2266.76|2266.26|2266.76|2266.26|2266.51|2266.01|89
1645022510000|2022-02-16 14:41:50|2266.51|2266.01|2266.76|2266.26|2266.76|2266.26|2266.51|2266.01|29
1645022520000|2022-02-16 14:42:00|2267.26|2266.76|2267.51|2267.01|2267.76|2267.26|2267.26|2266.76|62
1645022530000|2022-02-16 14:42:10|2267.38|2266.88|2267.26|2266.76|2267.63|2267.13|2267.26|2266.76|43
1645022540000|2022-02-16 14:42:20|2267.51|2267.01|2267.38|2266.88|2267.51|2267.01|2267.01|2266.51|32
1645022550000|2022-02-16 14:42:30|2267.26|2266.76|2267.26|2266.76|2267.51|2267.01|2267.01|2266.51|56
1645022560000|2022-02-16 14:42:40|2267.38|2266.88|2267.01|2266.51|2267.51|2267.01|2267.01|2266.51|33
1645022570000|2022-02-16 14:42:50|2266.76|2266.26|2266.76|2266.26|2267.26|2266.76|2266.76|2266.26|21
1645022580000|2022-02-16 14:43:00|2267.01|2266.51|2267.38|2266.88|2267.63|2267.13|2267.01|2266.51|12
1645022590000|2022-02-16 14:43:10|2267.51|2267.01|2267.76|2267.26|2268.01|2267.51|2267.38|2266.88|28
1645022600000|2022-02-16 14:43:20|2267.63|2267.13|2268.26|2267.76|2268.26|2267.76|2267.51|2267.01|22
1645022610000|2022-02-16 14:43:30|2268.01|2267.51|2267.76|2267.26|2268.13|2267.63|2267.51|2267.01|30
1645022620000|2022-02-16 14:43:40|2267.63|2267.13|2267.76|2267.26|2268.01|2267.51|2267.63|2267.13|17
1645022630000|2022-02-16 14:43:50|2267.88|2267.38|2267.76|2267.26|2268.01|2267.51|2267.51|2267.01|59
1645022640000|2022-02-16 14:44:00|2267.63|2267.13|2267.26|2266.76|2267.76|2267.26|2267.26|2266.76|12
1645022650000|2022-02-16 14:44:10|2267.01|2266.51|2267.51|2267.01|2267.76|2267.26|2267.01|2266.51|33
1645022660000|2022-02-16 14:44:20|2267.26|2266.76|2267.26|2266.76|2267.38|2266.88|2267.26|2266.76|19
1645022670000|2022-02-16 14:44:30|2267.01|2266.51|2267.26|2266.76|2267.26|2266.76|2267.01|2266.51|21
1645022680000|2022-02-16 14:44:40|2267.51|2267.01|2267.01|2266.51|2267.51|2267.01|2267.01|2266.51|43
1645022690000|2022-02-16 14:44:50|2267.26|2266.76|2267.01|2266.51|2267.38|2266.88|2266.76|2266.26|28
1645022700000|2022-02-16 14:45:00|2267.13|2266.63|2267.38|2266.88|2267.38|2266.88|2267.01|2266.51|40
1645022710000|2022-02-16 14:45:10|2267.51|2267.01|2267.26|2266.76|2267.51|2267.01|2267.01|2266.51|51
1645022720000|2022-02-16 14:45:20|2267.38|2266.88|2267.26|2266.76|2267.51|2267.01|2267.01|2266.51|64
1645022730000|2022-02-16 14:45:30|2267.38|2266.88|2267.76|2267.26|2267.76|2267.26|2267.13|2266.63|178
1645022740000|2022-02-16 14:45:40|2267.63|2267.13|2268.13|2267.63|2268.26|2267.76|2267.63|2267.13|101
1645022750000|2022-02-16 14:45:50|2268.26|2267.76|2268.26|2267.76|2268.26|2267.76|2268.01|2267.51|9
1645022760000|2022-02-16 14:46:00|2268.38|2267.88|2268.26|2267.76|2268.76|2268.26|2268.26|2267.76|57
1645022770000|2022-02-16 14:46:10|2268.01|2267.51|2268.51|2268.01|2268.51|2268.01|2268.01|2267.51|22
1645022780000|2022-02-16 14:46:20|2268.38|2267.88|2268.01|2267.51|2268.51|2268.01|2267.88|2267.38|43
1645022790000|2022-02-16 14:46:30|2268.13|2267.63|2267.76|2267.26|2268.26|2267.76|2267.76|2267.26|82
1645022800000|2022-02-16 14:46:40|2267.88|2267.38|2268.13|2267.63|2268.26|2267.76|2267.76|2267.26|37
1645022810000|2022-02-16 14:46:50|2268.01|2267.51|2268.13|2267.63|2268.26|2267.76|2267.76|2267.26|38
1645022820000|2022-02-16 14:47:00|2268.26|2267.76|2268.51|2268.01|2268.76|2268.26|2268.01|2267.51|20
1645022830000|2022-02-16 14:47:10|2268.63|2268.13|2269.01|2268.51|2269.01|2268.51|2268.51|2268.01|20
1645022840000|2022-02-16 14:47:20|2268.88|2268.38|2268.76|2268.26|2269.01|2268.51|2268.76|2268.26|19
1645022850000|2022-02-16 14:47:30|2268.88|2268.38|2268.38|2267.88|2268.88|2268.38|2268.26|2267.76|53
1645022860000|2022-02-16 14:47:40|2268.26|2267.76|2267.76|2267.26|2268.51|2268.01|2267.76|2267.26|33
1645022870000|2022-02-16 14:47:50|2267.63|2267.13|2268.01|2267.51|2268.01|2267.51|2267.51|2267.01|34
1645022880000|2022-02-16 14:48:00|2268.13|2267.63|2267.51|2267.01|2268.26|2267.76|2267.38|2266.88|56
1645022890000|2022-02-16 14:48:10|2267.38|2266.88|2267.01|2266.51|2267.51|2267.01|2267.01|2266.51|34
1645022900000|2022-02-16 14:48:20|2267.13|2266.63|2267.13|2266.63|2267.26|2266.76|2266.76|2266.26|35
1645022910000|2022-02-16 14:48:30|2267.01|2266.51|2267.01|2266.51|2267.26|2266.76|2266.88|2266.38|20
1645022920000|2022-02-16 14:48:40|2266.88|2266.38|2266.76|2266.26|2266.88|2266.38|2266.76|2266.26|103
1645022930000|2022-02-16 14:48:50|2266.63|2266.13|2266.26|2265.76|2266.63|2266.13|2266.26|2265.76|41
1645022940000|2022-02-16 14:49:00|2266.01|2265.51|2266.01|2265.51|2266.26|2265.76|2265.76|2265.26|345
1645022950000|2022-02-16 14:49:10|2266.13|2265.63|2265.51|2265.01|2266.13|2265.63|2265.51|2265.01|82
1645022960000|2022-02-16 14:49:20|2265.26|2264.76|2265.26|2264.76|2265.51|2265.01|2265.26|2264.76|53
1645022970000|2022-02-16 14:49:30|2265.38|2264.88|2265.26|2264.76|2265.51|2265.01|2265.01|2264.51|55
1645022980000|2022-02-16 14:49:40|2265.51|2265.01|2265.51|2265.01|2265.76|2265.26|2265.38|2264.88|42
1645022990000|2022-02-16 14:49:50|2265.63|2265.13|2266.01|2265.51|2266.01|2265.51|2265.38|2264.88|37
1645023000000|2022-02-16 14:50:00|2265.76|2265.26|2265.51|2265.01|2266.26|2265.76|2265.51|2265.01|31
1645023010000|2022-02-16 14:50:10|2265.38|2264.88|2265.51|2265.01|2265.76|2265.26|2265.38|2264.88|50
1645023020000|2022-02-16 14:50:20|2265.63|2265.13|2264.76|2264.26|2265.63|2265.13|2264.76|2264.26|405
1645023030000|2022-02-16 14:50:30|2265.01|2264.51|2264.26|2263.76|2265.01|2264.51|2263.76|2263.26|635
1645023040000|2022-02-16 14:50:40|2264.51|2264.01|2263.51|2263.01|2264.51|2264.01|2263.26|2262.76|66
1645023050000|2022-02-16 14:50:50|2263.63|2263.13|2261.76|2261.26|2263.76|2263.26|2261.76|2261.26|139
1645023060000|2022-02-16 14:51:00|2262.01|2261.51|2261.76|2261.26|2262.01|2261.51|2261.51|2261.01|141
1645023070000|2022-02-16 14:51:10|2261.88|2261.38|2262.01|2261.51|2262.01|2261.51|2261.63|2261.13|90
1645023080000|2022-02-16 14:51:20|2261.76|2261.26|2261.76|2261.26|2262.01|2261.51|2261.51|2261.01|49
1645023090000|2022-02-16 14:51:30|2261.51|2261.01|2261.63|2261.13|2261.76|2261.26|2261.51|2261.01|33
1645023100000|2022-02-16 14:51:40|2261.76|2261.26|2261.76|2261.26|2262.01|2261.51|2261.51|2261.01|29
1645023110000|2022-02-16 14:51:50|2261.88|2261.38|2261.88|2261.38|2261.88|2261.38|2261.51|2261.01|35
1645023120000|2022-02-16 14:52:00|2261.76|2261.26|2262.01|2261.51|2262.26|2261.76|2261.63|2261.13|71
1645023130000|2022-02-16 14:52:10|2261.88|2261.38|2261.26|2260.76|2262.26|2261.76|2261.26|2260.76|34
1645023140000|2022-02-16 14:52:20|2261.38|2260.88|2260.51|2260.01|2261.51|2261.01|2260.51|2260.01|64
1645023150000|2022-02-16 14:52:30|2260.26|2259.76|2259.13|2258.63|2260.26|2259.76|2258.76|2258.26|127
1645023160000|2022-02-16 14:52:40|2259.01|2258.51|2259.63|2259.13|2260.01|2259.51|2259.01|2258.51|82
1645023170000|2022-02-16 14:52:50|2259.51|2259.01|2259.51|2259.01|2260.01|2259.51|2259.38|2258.88|46
1645023180000|2022-02-16 14:53:00|2259.63|2259.13|2259.01|2258.51|2259.88|2259.38|2258.88|2258.38|16
1645023190000|2022-02-16 14:53:10|2259.13|2258.63|2258.88|2258.38|2259.26|2258.76|2258.76|2258.26|73
1645023200000|2022-02-16 14:53:20|2258.76|2258.26|2258.26|2257.76|2258.76|2258.26|2258.01|2257.51|59
1645023210000|2022-02-16 14:53:30|2258.38|2257.88|2258.26|2257.76|2258.76|2258.26|2258.26|2257.76|36
1645023220000|2022-02-16 14:53:40|2258.38|2257.88|2257.51|2257.01|2258.51|2258.01|2257.51|2257.01|64
1645023230000|2022-02-16 14:53:50|2257.38|2256.88|2257.26|2256.76|2257.51|2257.01|2257.26|2256.76|25
1645023240000|2022-02-16 14:54:00|2257.13|2256.63|2257.26|2256.76|2257.76|2257.26|2257.01|2256.51|42
1645023250000|2022-02-16 14:54:10|2257.38|2256.88|2257.38|2256.88|2257.76|2257.26|2257.01|2256.51|154
1645023260000|2022-02-16 14:54:20|2257.51|2257.01|2258.13|2257.63|2258.13|2257.63|2257.26|2256.76|104
1645023270000|2022-02-16 14:54:30|2258.26|2257.76|2258.01|2257.51|2258.38|2257.88|2258.01|2257.51|81
1645023280000|2022-02-16 14:54:40|2257.88|2257.38|2257.76|2257.26|2258.01|2257.51|2257.26|2256.76|52
1645023290000|2022-02-16 14:54:50|2257.88|2257.38|2258.26|2257.76|2258.51|2258.01|2257.76|2257.26|41
1645023300000|2022-02-16 14:55:00|2258.38|2257.88|2259.76|2259.26|2259.88|2259.38|2258.26|2257.76|97
1645023310000|2022-02-16 14:55:10|2259.63|2259.13|2259.51|2259.01|2259.76|2259.26|2259.26|2258.76|27
1645023320000|2022-02-16 14:55:20|2259.76|2259.26|2259.26|2258.76|2259.88|2259.38|2259.26|2258.76|42
1645023330000|2022-02-16 14:55:30|2259.38|2258.88|2259.26|2258.76|2259.51|2259.01|2259.01|2258.51|150
1645023340000|2022-02-16 14:55:40|2259.38|2258.88|2260.01|2259.51|2260.26|2259.76|2259.38|2258.88|74
1645023350000|2022-02-16 14:55:50|2260.13|2259.63|2260.01|2259.51|2260.26|2259.76|2259.76|2259.26|53
1645023360000|2022-02-16 14:56:00|2259.88|2259.38|2259.76|2259.26|2260.26|2259.76|2259.51|2259.01|55
1645023370000|2022-02-16 14:56:10|2260.01|2259.51|2259.76|2259.26|2260.01|2259.51|2259.51|2259.01|61
1645023380000|2022-02-16 14:56:20|2259.51|2259.01|2260.13|2259.63|2260.26|2259.76|2259.51|2259.01|69
1645023390000|2022-02-16 14:56:30|2260.26|2259.76|2260.13|2259.63|2260.26|2259.76|2259.76|2259.26|42
1645023400000|2022-02-16 14:56:40|2260.01|2259.51|2260.63|2260.13|2260.76|2260.26|2260.01|2259.51|31
1645023410000|2022-02-16 14:56:50|2260.51|2260.01|2260.63|2260.13|2260.76|2260.26|2260.51|2260.01|83
1645023420000|2022-02-16 14:57:00|2260.51|2260.01|2260.76|2260.26|2261.01|2260.51|2260.51|2260.01|52
1645023430000|2022-02-16 14:57:10|2260.88|2260.38|2261.26|2260.76|2261.26|2260.76|2260.76|2260.26|72
1645023440000|2022-02-16 14:57:20|2261.38|2260.88|2261.26|2260.76|2261.63|2261.13|2261.26|2260.76|56
1645023450000|2022-02-16 14:57:30|2261.51|2261.01|2261.26|2260.76|2261.51|2261.01|2261.01|2260.51|63
1645023460000|2022-02-16 14:57:40|2261.51|2261.01|2261.26|2260.76|2261.76|2261.26|2261.13|2260.63|98
1645023470000|2022-02-16 14:57:50|2261.13|2260.63|2261.88|2261.38|2262.01|2261.51|2261.13|2260.63|28
1645023480000|2022-02-16 14:58:00|2261.76|2261.26|2262.26|2261.76|2262.26|2261.76|2261.63|2261.13|62
1645023490000|2022-02-16 14:58:10|2262.13|2261.63|2262.01|2261.51|2262.26|2261.76|2261.76|2261.26|49
1645023500000|2022-02-16 14:58:20|2262.26|2261.76|2262.63|2262.13|2263.01|2262.51|2262.01|2261.51|108
1645023510000|2022-02-16 14:58:30|2262.51|2262.01|2263.26|2262.76|2263.26|2262.76|2262.51|2262.01|38
1645023520000|2022-02-16 14:58:40|2263.51|2263.01|2263.76|2263.26|2263.76|2263.26|2263.26|2262.76|37
1645023530000|2022-02-16 14:58:50|2263.88|2263.38|2263.76|2263.26|2264.01|2263.51|2263.76|2263.26|43
1645023540000|2022-02-16 14:59:00|2263.63|2263.13|2263.13|2262.63|2263.63|2263.13|2262.76|2262.26|122
1645023550000|2022-02-16 14:59:10|2263.01|2262.51|2263.01|2262.51|2263.26|2262.76|2263.01|2262.51|56
1645023560000|2022-02-16 14:59:20|2263.13|2262.63|2263.51|2263.01|2263.51|2263.01|2262.76|2262.26|32
1645023570000|2022-02-16 14:59:30|2263.26|2262.76|2263.13|2262.63|2263.38|2262.88|2263.01|2262.51|49
1645023580000|2022-02-16 14:59:40|2263.26|2262.76|2263.51|2263.01|2263.51|2263.01|2263.13|2262.63|34
1645023590000|2022-02-16 14:59:50|2263.63|2263.13|2262.38|2261.88|2263.76|2263.26|2262.26|2261.76|189
1645023600000|2022-02-16 15:00:00|2262.26|2261.76|2261.76|2261.26|2262.26|2261.76|2261.76|2261.26|231
1645023610000|2022-02-16 15:00:10|2262.01|2261.51|2262.51|2262.01|2262.63|2262.13|2262.01|2261.51|164
1645023620000|2022-02-16 15:00:20|2262.63|2262.13|2263.01|2262.51|2263.26|2262.76|2262.63|2262.13|60
1645023630000|2022-02-16 15:00:30|2262.76|2262.26|2264.01|2263.51|2264.01|2263.51|2262.76|2262.26|133
1645023640000|2022-02-16 15:00:40|2264.13|2263.63|2264.26|2263.76|2264.76|2264.26|2264.01|2263.51|76
1645023650000|2022-02-16 15:00:50|2264.01|2263.51|2264.26|2263.76|2264.76|2264.26|2264.01|2263.51|108
1645023660000|2022-02-16 15:01:00|2264.38|2263.88|2265.13|2264.63|2265.13|2264.63|2264.26|2263.76|107
1645023670000|2022-02-16 15:01:10|2265.26|2264.76|2264.51|2264.01|2265.26|2264.76|2264.51|2264.01|53
1645023680000|2022-02-16 15:01:20|2264.76|2264.26|2264.76|2264.26|2265.01|2264.51|2264.76|2264.26|304
1645023690000|2022-02-16 15:01:30|2264.51|2264.01|2264.26|2263.76|2264.63|2264.13|2264.26|2263.76|85
1645023700000|2022-02-16 15:01:40|2264.13|2263.63|2264.26|2263.76|2264.26|2263.76|2264.01|2263.51|55
1645023710000|2022-02-16 15:01:50|2264.01|2263.51|2264.01|2263.51|2264.01|2263.51|2264.01|2263.51|8
1645023720000|2022-02-16 15:02:00|2263.88|2263.38|2263.01|2262.51|2263.88|2263.38|2262.51|2262.01|126
1645023730000|2022-02-16 15:02:10|2262.76|2262.26|2262.76|2262.26|2262.88|2262.38|2262.26|2261.76|75
1645023740000|2022-02-16 15:02:20|2262.88|2262.38|2262.88|2262.38|2263.01|2262.51|2262.76|2262.26|72
1645023750000|2022-02-16 15:02:30|2263.01|2262.51|2262.76|2262.26|2263.26|2262.76|2262.51|2262.01|40
1645023760000|2022-02-16 15:02:40|2262.51|2262.01|2262.51|2262.01|2262.63|2262.13|2262.38|2261.88|96
1645023770000|2022-02-16 15:02:50|2262.38|2261.88|2262.51|2262.01|2262.51|2262.01|2262.26|2261.76|64
1645023780000|2022-02-16 15:03:00|2262.63|2262.13|2262.26|2261.76|2262.88|2262.38|2262.01|2261.51|64
1645023790000|2022-02-16 15:03:10|2262.13|2261.63|2262.51|2262.01|2262.51|2262.01|2262.13|2261.63|60
1645023800000|2022-02-16 15:03:20|2262.76|2262.26|2262.26|2261.76|2262.88|2262.38|2262.26|2261.76|182
1645023810000|2022-02-16 15:03:30|2262.51|2262.01|2262.26|2261.76|2262.51|2262.01|2262.01|2261.51|16
1645023820000|2022-02-16 15:03:40|2262.38|2261.88|2262.26|2261.76|2262.51|2262.01|2262.26|2261.76|28
1645023830000|2022-02-16 15:03:50|2262.38|2261.88|2262.51|2262.01|2262.63|2262.13|2262.38|2261.88|6
1645023840000|2022-02-16 15:04:00|2262.63|2262.13|2262.51|2262.01|2262.76|2262.26|2261.88|2261.38|65
1645023850000|2022-02-16 15:04:10|2262.76|2262.26|2263.51|2263.01|2264.01|2263.51|2262.51|2262.01|83
1645023860000|2022-02-16 15:04:20|2263.63|2263.13|2263.76|2263.26|2263.76|2263.26|2263.51|2263.01|47
1645023870000|2022-02-16 15:04:30|2263.63|2263.13|2263.76|2263.26|2263.76|2263.26|2263.38|2262.88|22
1645023880000|2022-02-16 15:04:40|2264.01|2263.51|2263.26|2262.76|2264.01|2263.51|2263.13|2262.63|81
1645023890000|2022-02-16 15:04:50|2263.13|2262.63|2263.26|2262.76|2263.26|2262.76|2263.01|2262.51|29
1645023900000|2022-02-16 15:05:00|2263.38|2262.88|2263.63|2263.13|2263.76|2263.26|2263.26|2262.76|29
1645023910000|2022-02-16 15:05:10|2263.51|2263.01|2263.51|2263.01|2264.01|2263.51|2263.26|2262.76|35
1645023920000|2022-02-16 15:05:20|2263.26|2262.76|2263.13|2262.63|2263.38|2262.88|2262.88|2262.38|22
1645023930000|2022-02-16 15:05:30|2263.26|2262.76|2263.26|2262.76|2263.51|2263.01|2263.01|2262.51|15
1645023940000|2022-02-16 15:05:40|2263.38|2262.88|2263.38|2262.88|2263.51|2263.01|2263.26|2262.76|44
1645023950000|2022-02-16 15:05:50|2263.26|2262.76|2264.26|2263.76|2264.26|2263.76|2263.26|2262.76|21
1645023960000|2022-02-16 15:06:00|2264.13|2263.63|2264.51|2264.01|2264.76|2264.26|2264.13|2263.63|48
1645023970000|2022-02-16 15:06:10|2264.63|2264.13|2263.63|2263.13|2264.63|2264.13|2263.63|2263.13|35
1645023980000|2022-02-16 15:06:20|2263.51|2263.01|2263.63|2263.13|2263.63|2263.13|2263.26|2262.76|28
1645023990000|2022-02-16 15:06:30|2263.76|2263.26|2263.76|2263.26|2264.01|2263.51|2263.63|2263.13|19
1645024000000|2022-02-16 15:06:40|||||||||16
1645024010000|2022-02-16 15:06:50|2263.63|2263.13|2263.63|2263.13|2263.88|2263.38|2263.63|2263.13|44
1645024020000|2022-02-16 15:07:00|2263.51|2263.01|2264.13|2263.63|2264.26|2263.76|2263.51|2263.01|86
1645024030000|2022-02-16 15:07:10|2264.01|2263.51|2264.26|2263.76|2264.26|2263.76|2264.01|2263.51|10
1645024040000|2022-02-16 15:07:20|2264.13|2263.63|2263.88|2263.38|2264.26|2263.76|2263.76|2263.26|18
1645024050000|2022-02-16 15:07:30|2263.76|2263.26|2263.76|2263.26|2264.01|2263.51|2263.63|2263.13|7
1645024060000|2022-02-16 15:07:40|2263.88|2263.38|2263.76|2263.26|2263.88|2263.38|2263.51|2263.01|11
1645024070000|2022-02-16 15:07:50|2263.63|2263.13|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|33
1645024080000|2022-02-16 15:08:00|2263.76|2263.26|2263.76|2263.26|2264.01|2263.51|2263.51|2263.01|85
1645024090000|2022-02-16 15:08:10|2263.51|2263.01|2263.76|2263.26|2264.01|2263.51|2263.26|2262.76|82
1645024100000|2022-02-16 15:08:20|2264.01|2263.51|2263.88|2263.38|2264.01|2263.51|2263.76|2263.26|9
1645024110000|2022-02-16 15:08:30|2263.76|2263.26|2263.51|2263.01|2264.01|2263.51|2263.51|2263.01|21
1645024120000|2022-02-16 15:08:40|2263.76|2263.26|2263.51|2263.01|2263.76|2263.26|2263.51|2263.01|5
1645024130000|2022-02-16 15:08:50|2263.26|2262.76|2263.26|2262.76|2263.26|2262.76|2263.01|2262.51|59
1645024140000|2022-02-16 15:09:00|2263.01|2262.51|2262.26|2261.76|2263.01|2262.51|2262.01|2261.51|39
1645024150000|2022-02-16 15:09:10|2262.13|2261.63|2262.26|2261.76|2262.51|2262.01|2262.01|2261.51|171
1645024160000|2022-02-16 15:09:20|2262.38|2261.88|2262.51|2262.01|2262.51|2262.01|2262.26|2261.76|23
1645024170000|2022-02-16 15:09:30|2262.38|2261.88|2262.51|2262.01|2262.51|2262.01|2262.38|2261.88|15
1645024180000|2022-02-16 15:09:40|2262.38|2261.88|2262.51|2262.01|2262.51|2262.01|2262.38|2261.88|22
1645024190000|2022-02-16 15:09:50|2262.26|2261.76|2262.01|2261.51|2262.26|2261.76|2261.76|2261.26|22
1645024200000|2022-02-16 15:10:00|2261.96|2261.46|2261.71|2261.21|2261.96|2261.46|2261.46|2260.96|25
1645024210000|2022-02-16 15:10:10|2261.83|2261.33|2262.33|2261.83|2262.46|2261.96|2261.71|2261.21|56
1645024220000|2022-02-16 15:10:20|2262.46|2261.96|2262.46|2261.96|2262.58|2262.08|2261.96|2261.46|26
1645024230000|2022-02-16 15:10:30|2262.58|2262.08|2262.58|2262.08|2262.96|2262.46|2262.46|2261.96|64
1645024240000|2022-02-16 15:10:40|2262.46|2261.96|2262.46|2261.96|2262.71|2262.21|2262.21|2261.71|66
1645024250000|2022-02-16 15:10:50|2262.58|2262.08|2262.46|2261.96|2262.96|2262.46|2262.46|2261.96|22
1645024260000|2022-02-16 15:11:00|2262.58|2262.08|2262.33|2261.83|2262.58|2262.08|2262.08|2261.58|32
1645024270000|2022-02-16 15:11:10|2262.46|2261.96|2262.21|2261.71|2262.46|2261.96|2262.21|2261.71|16
1645024280000|2022-02-16 15:11:20|2262.46|2261.96|2261.96|2261.46|2262.46|2261.96|2261.71|2261.21|74
1645024290000|2022-02-16 15:11:30|2261.83|2261.33|2262.33|2261.83|2262.46|2261.96|2261.71|2261.21|65
1645024300000|2022-02-16 15:11:40|2262.21|2261.71|2262.33|2261.83|2262.46|2261.96|2262.21|2261.71|9
1645024310000|2022-02-16 15:11:50|2262.21|2261.71|2262.71|2262.21|2262.71|2262.21|2261.96|2261.46|44
1645024320000|2022-02-16 15:12:00|2262.83|2262.33|2262.96|2262.46|2263.21|2262.71|2262.58|2262.08|96
1645024330000|2022-02-16 15:12:10|2263.21|2262.71|2263.21|2262.71|2263.21|2262.71|2262.96|2262.46|77
1645024340000|2022-02-16 15:12:20|2263.33|2262.83|2263.21|2262.71|2263.33|2262.83|2262.96|2262.46|123
1645024350000|2022-02-16 15:12:30|2263.08|2262.58|2262.96|2262.46|2263.21|2262.71|2262.96|2262.46|64
1645024360000|2022-02-16 15:12:40|2263.08|2262.58|2263.08|2262.58|2263.21|2262.71|2262.96|2262.46|28
1645024370000|2022-02-16 15:12:50|2263.21|2262.71|2262.96|2262.46|2263.21|2262.71|2262.96|2262.46|49
1645024380000|2022-02-16 15:13:00|2263.08|2262.58|2263.21|2262.71|2263.21|2262.71|2262.96|2262.46|49
1645024390000|2022-02-16 15:13:10|2262.96|2262.46|2263.21|2262.71|2263.21|2262.71|2262.96|2262.46|48
1645024400000|2022-02-16 15:13:20|2263.33|2262.83|2263.71|2263.21|2263.96|2263.46|2263.33|2262.83|106
1645024410000|2022-02-16 15:13:30|2263.83|2263.33|2263.96|2263.46|2264.08|2263.58|2263.83|2263.33|61
1645024420000|2022-02-16 15:13:40|2263.71|2263.21|2263.71|2263.21|2263.96|2263.46|2263.71|2263.21|15
1645024430000|2022-02-16 15:13:50|||||||||13
1645024440000|2022-02-16 15:14:00|2263.46|2262.96|2263.71|2263.21|2263.96|2263.46|2263.46|2262.96|40
1645024450000|2022-02-16 15:14:10|2263.46|2262.96|2263.71|2263.21|2263.71|2263.21|2263.46|2262.96|104
1645024460000|2022-02-16 15:14:20|2263.46|2262.96|2263.71|2263.21|2263.71|2263.21|2263.46|2262.96|26
1645024470000|2022-02-16 15:14:30|2263.46|2262.96|2262.21|2261.71|2263.46|2262.96|2262.21|2261.71|46
1645024480000|2022-02-16 15:14:40|2262.08|2261.58|2262.71|2262.21|2262.96|2262.46|2262.08|2261.58|231
1645024490000|2022-02-16 15:14:50|2262.83|2262.33|2262.71|2262.21|2262.96|2262.46|2262.71|2262.21|28
1645024500000|2022-02-16 15:15:00|2262.83|2262.33|2262.58|2262.08|2263.21|2262.71|2262.58|2262.08|32
1645024510000|2022-02-16 15:15:10|2262.46|2261.96|2261.46|2260.96|2262.71|2262.21|2261.46|2260.96|16
1645024520000|2022-02-16 15:15:20|2261.58|2261.08|2261.71|2261.21|2261.96|2261.46|2261.46|2260.96|31
1645024530000|2022-02-16 15:15:30|2261.83|2261.33|2261.46|2260.96|2261.83|2261.33|2261.46|2260.96|13
1645024540000|2022-02-16 15:15:40|2261.58|2261.08|2261.21|2260.71|2261.58|2261.08|2261.08|2260.58|52
1645024550000|2022-02-16 15:15:50|2261.08|2260.58|2261.08|2260.58|2261.21|2260.71|2260.96|2260.46|60
1645024560000|2022-02-16 15:16:00|2261.21|2260.71|2260.83|2260.33|2261.21|2260.71|2260.71|2260.21|35
1645024570000|2022-02-16 15:16:10|2260.96|2260.46|2260.96|2260.46|2260.96|2260.46|2260.71|2260.21|276
1645024580000|2022-02-16 15:16:20|2260.71|2260.21|2260.96|2260.46|2261.21|2260.71|2260.46|2259.96|207
1645024590000|2022-02-16 15:16:30|2261.08|2260.58|2260.46|2259.96|2261.08|2260.58|2260.46|2259.96|49
1645024600000|2022-02-16 15:16:40|2260.58|2260.08|2260.46|2259.96|2260.71|2260.21|2260.46|2259.96|51
1645024610000|2022-02-16 15:16:50|2260.21|2259.71|2260.46|2259.96|2260.46|2259.96|2259.96|2259.46|42
1645024620000|2022-02-16 15:17:00|2260.33|2259.83|2259.58|2259.08|2260.46|2259.96|2259.58|2259.08|12
1645024630000|2022-02-16 15:17:10|2259.71|2259.21|2259.46|2258.96|2259.83|2259.33|2259.46|2258.96|35
1645024640000|2022-02-16 15:17:20|2259.21|2258.71|2259.46|2258.96|2259.46|2258.96|2258.96|2258.46|58
1645024650000|2022-02-16 15:17:30|2259.71|2259.21|2259.96|2259.46|2259.96|2259.46|2259.71|2259.21|32
1645024660000|2022-02-16 15:17:40|2259.71|2259.21|2259.96|2259.46|2260.21|2259.71|2259.71|2259.21|39
1645024670000|2022-02-16 15:17:50|2260.08|2259.58|2259.96|2259.46|2260.08|2259.58|2259.83|2259.33|25
1645024680000|2022-02-16 15:18:00|2259.71|2259.21|2259.96|2259.46|2260.46|2259.96|2259.71|2259.21|34
1645024690000|2022-02-16 15:18:10|2260.21|2259.71|2260.33|2259.83|2260.33|2259.83|2259.96|2259.46|34
1645024700000|2022-02-16 15:18:20|2260.46|2259.96|2261.08|2260.58|2261.21|2260.71|2260.46|2259.96|12
1645024710000|2022-02-16 15:18:30|2260.96|2260.46|2260.71|2260.21|2261.08|2260.58|2260.71|2260.21|50
1645024720000|2022-02-16 15:18:40|2260.46|2259.96|2259.96|2259.46|2260.71|2260.21|2259.71|2259.21|42
1645024730000|2022-02-16 15:18:50|2259.83|2259.33|2259.58|2259.08|2259.83|2259.33|2259.46|2258.96|23
1645024740000|2022-02-16 15:19:00|2259.46|2258.96|2258.96|2258.46|2259.71|2259.21|2258.96|2258.46|84
1645024750000|2022-02-16 15:19:10|2259.21|2258.71|2258.96|2258.46|2259.21|2258.71|2258.71|2258.21|22
1645024760000|2022-02-16 15:19:20|2258.83|2258.33|2258.46|2257.96|2258.83|2258.33|2258.21|2257.71|34
1645024770000|2022-02-16 15:19:30|2258.58|2258.08|2258.83|2258.33|2259.33|2258.83|2258.58|2258.08|29
1645024780000|2022-02-16 15:19:40|2258.71|2258.21|2259.21|2258.71|2259.21|2258.71|2258.71|2258.21|23
1645024790000|2022-02-16 15:19:50|2259.46|2258.96|2259.46|2258.96|2259.96|2259.46|2259.33|2258.83|25
1645024800000|2022-02-16 15:20:00|2259.33|2258.83|2259.08|2258.58|2259.46|2258.96|2259.08|2258.58|34
1645024810000|2022-02-16 15:20:10|2258.96|2258.46|2259.21|2258.71|2259.58|2259.08|2258.96|2258.46|12
1645024820000|2022-02-16 15:20:20|2259.08|2258.58|2259.21|2258.71|2259.46|2258.96|2259.08|2258.58|16
1645024830000|2022-02-16 15:20:30|2259.33|2258.83|2259.08|2258.58|2259.46|2258.96|2258.96|2258.46|24
1645024840000|2022-02-16 15:20:40|2258.96|2258.46|2258.71|2258.21|2258.96|2258.46|2258.71|2258.21|39
1645024850000|2022-02-16 15:20:50|2258.58|2258.08|2258.46|2257.96|2258.71|2258.21|2258.21|2257.71|41
1645024860000|2022-02-16 15:21:00|2258.21|2257.71|2257.96|2257.46|2258.46|2257.96|2257.96|2257.46|43
1645024870000|2022-02-16 15:21:10|2258.21|2257.71|2258.21|2257.71|2258.33|2257.83|2257.96|2257.46|28
1645024880000|2022-02-16 15:21:20|2258.33|2257.83|2258.21|2257.71|2258.33|2257.83|2258.21|2257.71|16
1645024890000|2022-02-16 15:21:30|2257.96|2257.46|2257.96|2257.46|2258.33|2257.83|2257.96|2257.46|36
1645024900000|2022-02-16 15:21:40|2258.08|2257.58|2258.46|2257.96|2258.71|2258.21|2257.96|2257.46|33
1645024910000|2022-02-16 15:21:50|2258.71|2258.21|2258.71|2258.21|2258.71|2258.21|2258.71|2258.21|22
1645024920000|2022-02-16 15:22:00|2258.83|2258.33|2259.58|2259.08|2259.83|2259.33|2258.83|2258.33|183
1645024930000|2022-02-16 15:22:10|2259.46|2258.96|2259.71|2259.21|2259.71|2259.21|2259.46|2258.96|57
1645024940000|2022-02-16 15:22:20|2259.46|2258.96|2259.21|2258.71|2259.58|2259.08|2259.21|2258.71|13
1645024950000|2022-02-16 15:22:30|2259.08|2258.58|2259.21|2258.71|2259.46|2258.96|2258.96|2258.46|62
1645024960000|2022-02-16 15:22:40|2259.08|2258.58|2259.21|2258.71|2259.46|2258.96|2258.96|2258.46|13
1645024970000|2022-02-16 15:22:50|2258.96|2258.46|2258.46|2257.96|2258.96|2258.46|2258.33|2257.83|43
1645024980000|2022-02-16 15:23:00|2258.58|2258.08|2258.83|2258.33|2259.21|2258.71|2258.46|2257.96|38
1645024990000|2022-02-16 15:23:10|2258.71|2258.21|2258.71|2258.21|2258.96|2258.46|2258.46|2257.96|35
1645025000000|2022-02-16 15:23:20|2258.83|2258.33|2258.71|2258.21|2258.83|2258.33|2258.58|2258.08|12
1645025010000|2022-02-16 15:23:30|2258.58|2258.08|2258.33|2257.83|2258.71|2258.21|2258.21|2257.71|61
1645025020000|2022-02-16 15:23:40|2258.21|2257.71|2258.71|2258.21|2258.71|2258.21|2258.21|2257.71|29
1645025030000|2022-02-16 15:23:50|2258.46|2257.96|2258.46|2257.96|2258.71|2258.21|2258.33|2257.83|15
1645025040000|2022-02-16 15:24:00|2258.21|2257.71|2258.21|2257.71|2258.21|2257.71|2257.71|2257.21|85
1645025050000|2022-02-16 15:24:10|2258.08|2257.58|2257.96|2257.46|2258.21|2257.71|2257.96|2257.46|14
1645025060000|2022-02-16 15:24:20|2258.08|2257.58|2258.71|2258.21|2258.71|2258.21|2258.08|2257.58|94
1645025070000|2022-02-16 15:24:30|2258.58|2258.08|2258.46|2257.96|2258.96|2258.46|2258.46|2257.96|46
1645025080000|2022-02-16 15:24:40|2258.58|2258.08|2258.96|2258.46|2258.96|2258.46|2258.46|2257.96|55
1645025090000|2022-02-16 15:24:50|2259.08|2258.58|2259.46|2258.96|2259.46|2258.96|2258.96|2258.46|42
1645025100000|2022-02-16 15:25:00|2259.33|2258.83|2259.46|2258.96|2259.58|2259.08|2259.08|2258.58|69
1645025110000|2022-02-16 15:25:10|2259.33|2258.83|2259.21|2258.71|2259.46|2258.96|2259.21|2258.71|15
1645025120000|2022-02-16 15:25:20|2259.33|2258.83|2259.46|2258.96|2259.58|2259.08|2259.21|2258.71|36
1645025130000|2022-02-16 15:25:30|2259.33|2258.83|2259.21|2258.71|2259.46|2258.96|2259.21|2258.71|25
1645025140000|2022-02-16 15:25:40|||||||||75
1645025150000|2022-02-16 15:25:50|2258.96|2258.46|2258.96|2258.46|2259.21|2258.71|2258.96|2258.46|72
1645025160000|2022-02-16 15:26:00|2259.08|2258.58|2258.46|2257.96|2259.21|2258.71|2258.46|2257.96|90
1645025170000|2022-02-16 15:26:10|2258.71|2258.21|2258.71|2258.21|2258.71|2258.21|2258.46|2257.96|31
1645025180000|2022-02-16 15:26:20|2258.46|2257.96|2258.71|2258.21|2258.71|2258.21|2258.21|2257.71|31
1645025190000|2022-02-16 15:26:30|2258.58|2258.08|2258.46|2257.96|2258.71|2258.21|2258.46|2257.96|10
1645025200000|2022-02-16 15:26:40|2258.58|2258.08|2259.21|2258.71|2259.21|2258.71|2258.58|2258.08|50
1645025210000|2022-02-16 15:26:50|2259.33|2258.83|2259.46|2258.96|2259.46|2258.96|2259.21|2258.71|55
1645025220000|2022-02-16 15:27:00|2259.33|2258.83|2259.46|2258.96|2259.46|2258.96|2259.21|2258.71|14
1645025230000|2022-02-16 15:27:10|2259.33|2258.83|2259.21|2258.71|2259.46|2258.96|2259.21|2258.71|25
1645025240000|2022-02-16 15:27:20|2259.46|2258.96|2259.21|2258.71|2259.46|2258.96|2259.21|2258.71|300
1645025250000|2022-02-16 15:27:30|2259.33|2258.83|2259.21|2258.71|2259.46|2258.96|2259.21|2258.71|11
1645025260000|2022-02-16 15:27:40|2259.33|2258.83|2259.21|2258.71|2259.46|2258.96|2259.08|2258.58|29
1645025270000|2022-02-16 15:27:50|2259.08|2258.58|2259.21|2258.71|2259.21|2258.71|2258.96|2258.46|10
1645025280000|2022-02-16 15:28:00|2259.46|2258.96|2259.46|2258.96|2259.58|2259.08|2259.33|2258.83|63
1645025290000|2022-02-16 15:28:10|2259.58|2259.08|2260.21|2259.71|2260.21|2259.71|2259.46|2258.96|34
1645025300000|2022-02-16 15:28:20|2260.08|2259.58|2259.96|2259.46|2260.21|2259.71|2259.83|2259.33|49
1645025310000|2022-02-16 15:28:30|2259.83|2259.33|2259.96|2259.46|2259.96|2259.46|2259.71|2259.21|18
1645025320000|2022-02-16 15:28:40|2259.83|2259.33|2259.96|2259.46|2260.21|2259.71|2259.71|2259.21|9
1645025330000|2022-02-16 15:28:50|2260.08|2259.58|2260.21|2259.71|2260.21|2259.71|2260.08|2259.58|23
1645025340000|2022-02-16 15:29:00|2260.33|2259.83|2260.21|2259.71|2260.46|2259.96|2260.21|2259.71|57
1645025350000|2022-02-16 15:29:10|2259.96|2259.46|2259.96|2259.46|2260.08|2259.58|2259.96|2259.46|75
1645025360000|2022-02-16 15:29:20|2260.21|2259.71|2260.21|2259.71|2260.21|2259.71|2259.96|2259.46|38
1645025370000|2022-02-16 15:29:30|2260.33|2259.83|2260.33|2259.83|2260.46|2259.96|2260.33|2259.83|25
1645025380000|2022-02-16 15:29:40|2260.46|2259.96|2260.21|2259.71|2260.46|2259.96|2260.08|2259.58|14
1645025390000|2022-02-16 15:29:50|2260.46|2259.96|2260.33|2259.83|2260.46|2259.96|2260.21|2259.71|56
1645025400000|2022-02-16 15:30:00|2260.21|2259.71|2259.96|2259.46|2260.21|2259.71|2259.58|2259.08|46
1645025410000|2022-02-16 15:30:10|2260.08|2259.58|2260.21|2259.71|2260.33|2259.83|2260.08|2259.58|101
1645025420000|2022-02-16 15:30:20|2259.96|2259.46|2259.46|2258.96|2259.96|2259.46|2259.46|2258.96|31
1645025430000|2022-02-16 15:30:30|2259.58|2259.08|2259.58|2259.08|2259.71|2259.21|2259.46|2258.96|105
1645025440000|2022-02-16 15:30:40|2259.46|2258.96|2259.71|2259.21|2259.83|2259.33|2259.46|2258.96|30
1645025450000|2022-02-16 15:30:50|2259.58|2259.08|2259.46|2258.96|2259.71|2259.21|2259.46|2258.96|6
1645025460000|2022-02-16 15:31:00|2259.33|2258.83|2259.71|2259.21|2259.96|2259.46|2259.33|2258.83|77
1645025470000|2022-02-16 15:31:10|2259.83|2259.33|2260.21|2259.71|2260.21|2259.71|2259.71|2259.21|12
1645025480000|2022-02-16 15:31:20|2260.33|2259.83|2260.21|2259.71|2260.46|2259.96|2260.21|2259.71|35
1645025490000|2022-02-16 15:31:30|2259.96|2259.46|2259.96|2259.46|2260.21|2259.71|2259.96|2259.46|30
1645025500000|2022-02-16 15:31:40|2260.08|2259.58|2260.21|2259.71|2260.21|2259.71|2259.96|2259.46|7
1645025510000|2022-02-16 15:31:50|2260.08|2259.58|2260.08|2259.58|2260.21|2259.71|2259.96|2259.46|26
1645025520000|2022-02-16 15:32:00|2259.96|2259.46|2260.21|2259.71|2260.33|2259.83|2259.96|2259.46|25
1645025530000|2022-02-16 15:32:10|2260.33|2259.83|2260.71|2260.21|2260.71|2260.21|2260.21|2259.71|96
1645025540000|2022-02-16 15:32:20|2260.96|2260.46|2261.21|2260.71|2261.46|2260.96|2260.96|2260.46|63
1645025550000|2022-02-16 15:32:30|2261.46|2260.96|2261.33|2260.83|2261.46|2260.96|2261.21|2260.71|12
1645025560000|2022-02-16 15:32:40|2261.46|2260.96|2261.46|2260.96|2261.71|2261.21|2261.46|2260.96|16
1645025570000|2022-02-16 15:32:50|2261.21|2260.71|2260.96|2260.46|2261.21|2260.71|2260.71|2260.21|24
1645025580000|2022-02-16 15:33:00|2261.08|2260.58|2260.96|2260.46|2261.21|2260.71|2260.83|2260.33|60
1645025590000|2022-02-16 15:33:10|2260.83|2260.33|2261.21|2260.71|2261.21|2260.71|2260.71|2260.21|73
1645025600000|2022-02-16 15:33:20|2261.33|2260.83|2261.96|2261.46|2261.96|2261.46|2261.21|2260.71|94
1645025610000|2022-02-16 15:33:30|2261.83|2261.33|2261.96|2261.46|2261.96|2261.46|2261.71|2261.21|3
1645025620000|2022-02-16 15:33:40|2262.21|2261.71|2261.96|2261.46|2262.21|2261.71|2261.83|2261.33|20
1645025630000|2022-02-16 15:33:50|2261.83|2261.33|2261.33|2260.83|2261.96|2261.46|2261.21|2260.71|35
1645025640000|2022-02-16 15:34:00|2261.21|2260.71|2261.33|2260.83|2261.46|2260.96|2261.21|2260.71|52
1645025650000|2022-02-16 15:34:10|2261.46|2260.96|2261.21|2260.71|2261.58|2261.08|2261.21|2260.71|34
1645025660000|2022-02-16 15:34:20|2261.46|2260.96|2261.46|2260.96|2261.71|2261.21|2261.33|2260.83|37
1645025670000|2022-02-16 15:34:30|2261.21|2260.71|2261.71|2261.21|2261.71|2261.21|2261.21|2260.71|132
1645025680000|2022-02-16 15:34:40|2261.83|2261.33|2262.08|2261.58|2262.21|2261.71|2261.71|2261.21|13
1645025690000|2022-02-16 15:34:50|2261.96|2261.46|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|5
1645025700000|2022-02-16 15:35:00|2262.08|2261.58|2262.46|2261.96|2262.46|2261.96|2262.08|2261.58|156
1645025710000|2022-02-16 15:35:10|2262.33|2261.83|2262.21|2261.71|2262.46|2261.96|2262.21|2261.71|39
1645025720000|2022-02-16 15:35:20|2262.08|2261.58|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|31
1645025730000|2022-02-16 15:35:30|2262.33|2261.83|2262.21|2261.71|2262.46|2261.96|2262.21|2261.71|53
1645025740000|2022-02-16 15:35:40|2262.33|2261.83|2262.08|2261.58|2262.33|2261.83|2261.96|2261.46|4
1645025750000|2022-02-16 15:35:50|2261.96|2261.46|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|38
1645025760000|2022-02-16 15:36:00|2261.96|2261.46|2262.21|2261.71|2262.46|2261.96|2261.96|2261.46|42
1645025770000|2022-02-16 15:36:10|2262.33|2261.83|2262.21|2261.71|2262.46|2261.96|2262.21|2261.71|13
1645025780000|2022-02-16 15:36:20|2262.08|2261.58|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|41
1645025790000|2022-02-16 15:36:30|2262.08|2261.58|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|11
1645025800000|2022-02-16 15:36:40|2262.33|2261.83|2262.21|2261.71|2262.46|2261.96|2262.21|2261.71|180
1645025810000|2022-02-16 15:36:50|2262.33|2261.83|2262.46|2261.96|2262.46|2261.96|2262.21|2261.71|287
1645025820000|2022-02-16 15:37:00|2262.21|2261.71|2262.46|2261.96|2262.46|2261.96|2262.21|2261.71|554
1645025830000|2022-02-16 15:37:10|2262.33|2261.83|2262.21|2261.71|2262.46|2261.96|2262.08|2261.58|98
1645025840000|2022-02-16 15:37:20|2262.46|2261.96|2262.46|2261.96|2262.46|2261.96|2262.21|2261.71|34
1645025850000|2022-02-16 15:37:30|2262.58|2262.08|2262.46|2261.96|2262.58|2262.08|2262.46|2261.96|15
1645025860000|2022-02-16 15:37:40|2262.33|2261.83|2262.46|2261.96|2262.46|2261.96|2262.21|2261.71|14
1645025870000|2022-02-16 15:37:50|2262.33|2261.83|2262.21|2261.71|2262.46|2261.96|2261.96|2261.46|35
1645025880000|2022-02-16 15:38:00|2262.08|2261.58|2261.71|2261.21|2262.08|2261.58|2261.46|2260.96|29
1645025890000|2022-02-16 15:38:10|2261.83|2261.33|2261.71|2261.21|2261.83|2261.33|2261.46|2260.96|25
1645025900000|2022-02-16 15:38:20|2261.58|2261.08|2261.21|2260.71|2261.58|2261.08|2261.21|2260.71|16
1645025910000|2022-02-16 15:38:30|2261.33|2260.83|2261.21|2260.71|2261.46|2260.96|2261.21|2260.71|90
1645025920000|2022-02-16 15:38:40|2261.46|2260.96|2261.21|2260.71|2261.58|2261.08|2261.21|2260.71|474
1645025930000|2022-02-16 15:38:50|2261.08|2260.58|2261.46|2260.96|2261.58|2261.08|2260.96|2260.46|33
1645025940000|2022-02-16 15:39:00|2261.58|2261.08|2261.46|2260.96|2261.71|2261.21|2261.46|2260.96|27
1645025950000|2022-02-16 15:39:10|2261.71|2261.21|2261.21|2260.71|2261.71|2261.21|2261.21|2260.71|12
1645025960000|2022-02-16 15:39:20|2261.33|2260.83|2261.33|2260.83|2261.33|2260.83|2261.21|2260.71|9
1645025970000|2022-02-16 15:39:30|2261.46|2260.96|2261.71|2261.21|2261.96|2261.46|2261.46|2260.96|5
1645025980000|2022-02-16 15:39:40|2261.83|2261.33|2261.96|2261.46|2261.96|2261.46|2261.83|2261.33|15
1645025990000|2022-02-16 15:39:50|2262.08|2261.58|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|20
1645026000000|2022-02-16 15:40:00|2261.96|2261.46|2261.71|2261.21|2261.96|2261.46|2261.71|2261.21|37
1645026010000|2022-02-16 15:40:10|2261.83|2261.33|2261.71|2261.21|2261.96|2261.46|2261.71|2261.21|15
1645026020000|2022-02-16 15:40:20|2261.83|2261.33|2261.58|2261.08|2261.96|2261.46|2261.46|2260.96|58
1645026030000|2022-02-16 15:40:30|2261.71|2261.21|2261.21|2260.71|2261.71|2261.21|2261.21|2260.71|21
1645026040000|2022-02-16 15:40:40|2261.33|2260.83|2261.46|2260.96|2261.46|2260.96|2261.21|2260.71|17
1645026050000|2022-02-16 15:40:50|2261.58|2261.08|2261.46|2260.96|2261.83|2261.33|2261.46|2260.96|29
1645026060000|2022-02-16 15:41:00|2261.71|2261.21|2261.96|2261.46|2261.96|2261.46|2261.46|2260.96|29
1645026070000|2022-02-16 15:41:10|2262.08|2261.58|2262.71|2262.21|2262.71|2262.21|2261.96|2261.46|68
1645026080000|2022-02-16 15:41:20|2262.58|2262.08|2262.21|2261.71|2262.58|2262.08|2262.21|2261.71|10
1645026090000|2022-02-16 15:41:30|2262.33|2261.83|2262.21|2261.71|2262.46|2261.96|2262.08|2261.58|36
1645026100000|2022-02-16 15:41:40|2262.08|2261.58|2262.21|2261.71|2262.46|2261.96|2262.08|2261.58|15
1645026110000|2022-02-16 15:41:50|2262.08|2261.58|2261.96|2261.46|2262.21|2261.71|2261.96|2261.46|27
1645026120000|2022-02-16 15:42:00|2261.71|2261.21|2261.96|2261.46|2261.96|2261.46|2261.58|2261.08|14
1645026130000|2022-02-16 15:42:10|2262.08|2261.58|2262.08|2261.58|2262.71|2262.21|2262.08|2261.58|64
1645026140000|2022-02-16 15:42:20|2262.21|2261.71|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|8
1645026150000|2022-02-16 15:42:30|2262.08|2261.58|2262.08|2261.58|2262.21|2261.71|2261.96|2261.46|13
1645026160000|2022-02-16 15:42:40|2261.96|2261.46|2261.58|2261.08|2261.96|2261.46|2261.46|2260.96|33
1645026170000|2022-02-16 15:42:50|2261.71|2261.21|2261.71|2261.21|2261.83|2261.33|2261.58|2261.08|7
1645026180000|2022-02-16 15:43:00|2261.83|2261.33|2261.96|2261.46|2262.08|2261.58|2261.71|2261.21|47
1645026190000|2022-02-16 15:43:10|2262.08|2261.58|2261.96|2261.46|2262.08|2261.58|2261.71|2261.21|8
1645026200000|2022-02-16 15:43:20|2262.08|2261.58|2262.08|2261.58|2262.21|2261.71|2261.96|2261.46|31
1645026210000|2022-02-16 15:43:30|2261.96|2261.46|2262.46|2261.96|2262.46|2261.96|2261.96|2261.46|36
1645026220000|2022-02-16 15:43:40|2262.58|2262.08|2263.33|2262.83|2263.33|2262.83|2262.58|2262.08|141
1645026230000|2022-02-16 15:43:50|2263.21|2262.71|2263.33|2262.83|2263.46|2262.96|2263.21|2262.71|17
1645026240000|2022-02-16 15:44:00|2263.21|2262.71|2263.21|2262.71|2263.46|2262.96|2262.96|2262.46|28
1645026250000|2022-02-16 15:44:10|2263.46|2262.96|2263.21|2262.71|2263.46|2262.96|2262.96|2262.46|24
1645026260000|2022-02-16 15:44:20|2263.08|2262.58|2263.21|2262.71|2263.46|2262.96|2263.08|2262.58|17
1645026270000|2022-02-16 15:44:30|||||||||24
1645026280000|2022-02-16 15:44:40|2263.46|2262.96|2263.33|2262.83|2263.46|2262.96|2263.33|2262.83|25
1645026290000|2022-02-16 15:44:50|2263.46|2262.96|2263.71|2263.21|2263.71|2263.21|2263.46|2262.96|52
1645026300000|2022-02-16 15:45:00|2263.46|2262.96|2263.46|2262.96|2263.46|2262.96|2263.21|2262.71|38
1645026310000|2022-02-16 15:45:10|2263.71|2263.21|2263.46|2262.96|2263.96|2263.46|2263.46|2262.96|86
1645026320000|2022-02-16 15:45:20|2263.71|2263.21|2263.71|2263.21|2263.71|2263.21|2263.46|2262.96|15
1645026330000|2022-02-16 15:45:30|2263.46|2262.96|2263.21|2262.71|2263.46|2262.96|2263.21|2262.71|70
1645026340000|2022-02-16 15:45:40|2263.33|2262.83|2263.21|2262.71|2263.46|2262.96|2263.21|2262.71|21
1645026350000|2022-02-16 15:45:50|2263.08|2262.58|2263.08|2262.58|2263.21|2262.71|2263.08|2262.58|21
1645026360000|2022-02-16 15:46:00|2263.21|2262.71|2262.71|2262.21|2263.21|2262.71|2262.71|2262.21|21
1645026370000|2022-02-16 15:46:10|2262.46|2261.96|2262.46|2261.96|2262.58|2262.08|2262.46|2261.96|16
1645026380000|2022-02-16 15:46:20|2262.58|2262.08|2262.46|2261.96|2262.58|2262.08|2262.46|2261.96|11
1645026390000|2022-02-16 15:46:30|2262.33|2261.83|2262.46|2261.96|2262.46|2261.96|2262.21|2261.71|24
1645026400000|2022-02-16 15:46:40|2262.21|2261.71|2262.21|2261.71|2262.21|2261.71|2262.21|2261.71|15
1645026410000|2022-02-16 15:46:50|2261.96|2261.46|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|38
1645026420000|2022-02-16 15:47:00|2262.08|2261.58|2262.33|2261.83|2262.46|2261.96|2261.96|2261.46|12
1645026430000|2022-02-16 15:47:10|2262.46|2261.96|2262.21|2261.71|2262.46|2261.96|2261.96|2261.46|19
1645026440000|2022-02-16 15:47:20|2261.96|2261.46|2261.96|2261.46|2262.21|2261.71|2261.96|2261.46|27
1645026450000|2022-02-16 15:47:30|2262.21|2261.71|2261.96|2261.46|2262.21|2261.71|2261.96|2261.46|35
1645026460000|2022-02-16 15:47:40|2262.21|2261.71|2262.21|2261.71|2262.21|2261.71|2262.21|2261.71|2
1645026470000|2022-02-16 15:47:50|2262.46|2261.96|2262.21|2261.71|2262.46|2261.96|2262.21|2261.71|36
1645026480000|2022-02-16 15:48:00|||||||||4
1645026490000|2022-02-16 15:48:10|2262.08|2261.58|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|29
1645026500000|2022-02-16 15:48:20|2262.08|2261.58|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|6
1645026510000|2022-02-16 15:48:30|2262.08|2261.58|2261.96|2261.46|2262.21|2261.71|2261.96|2261.46|25
1645026520000|2022-02-16 15:48:40|2262.08|2261.58|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|30
1645026530000|2022-02-16 15:48:50|2262.08|2261.58|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|97
1645026540000|2022-02-16 15:49:00|2262.46|2261.96|2262.58|2262.08|2262.71|2262.21|2262.21|2261.71|85
1645026550000|2022-02-16 15:49:10|2262.71|2262.21|2262.71|2262.21|2262.71|2262.21|2262.46|2261.96|9
1645026560000|2022-02-16 15:49:20|2262.83|2262.33|2262.71|2262.21|2262.96|2262.46|2262.71|2262.21|23
1645026570000|2022-02-16 15:49:30|2262.58|2262.08|2262.58|2262.08|2262.71|2262.21|2262.46|2261.96|25
1645026580000|2022-02-16 15:49:40|2262.46|2261.96|2262.46|2261.96|2262.71|2262.21|2262.46|2261.96|30
1645026590000|2022-02-16 15:49:50|2262.58|2262.08|2262.58|2262.08|2262.71|2262.21|2262.46|2261.96|27
1645026600000|2022-02-16 15:50:00|2262.71|2262.21|2262.96|2262.46|2262.96|2262.46|2262.46|2261.96|38
1645026610000|2022-02-16 15:50:10|2262.83|2262.33|2262.96|2262.46|2262.96|2262.46|2262.58|2262.08|9
1645026620000|2022-02-16 15:50:20|2262.83|2262.33|2262.71|2262.21|2262.96|2262.46|2262.58|2262.08|23
1645026630000|2022-02-16 15:50:30|2262.96|2262.46|2262.71|2262.21|2262.96|2262.46|2262.71|2262.21|13
1645026640000|2022-02-16 15:50:40|2262.58|2262.08|2262.71|2262.21|2262.96|2262.46|2262.58|2262.08|17
1645026650000|2022-02-16 15:50:50|2262.83|2262.33|2262.96|2262.46|2262.96|2262.46|2262.71|2262.21|24
1645026660000|2022-02-16 15:51:00|||||||||4
1645026670000|2022-02-16 15:51:10|2263.21|2262.71|2263.21|2262.71|2263.21|2262.71|2263.08|2262.58|36
1645026680000|2022-02-16 15:51:20|2263.46|2262.96|2263.46|2262.96|2263.71|2263.21|2263.46|2262.96|139
1645026690000|2022-02-16 15:51:30|||||||||36
1645026700000|2022-02-16 15:51:40|2263.71|2263.21|2263.46|2262.96|2263.71|2263.21|2263.46|2262.96|27
1645026710000|2022-02-16 15:51:50|2263.58|2263.08|2263.33|2262.83|2263.58|2263.08|2263.21|2262.71|41
1645026720000|2022-02-16 15:52:00|2263.21|2262.71|2262.96|2262.46|2263.21|2262.71|2262.83|2262.33|49
1645026730000|2022-02-16 15:52:10|2263.08|2262.58|2262.96|2262.46|2263.08|2262.58|2262.96|2262.46|15
1645026740000|2022-02-16 15:52:20|2262.71|2262.21|2262.58|2262.08|2262.71|2262.21|2262.58|2262.08|59
1645026750000|2022-02-16 15:52:30|2262.46|2261.96|2262.46|2261.96|2262.46|2261.96|2262.46|2261.96|263
1645026760000|2022-02-16 15:52:40|2262.58|2262.08|2262.46|2261.96|2262.58|2262.08|2262.46|2261.96|17
1645026770000|2022-02-16 15:52:50|||||||||22
1645026780000|2022-02-16 15:53:00|2262.33|2261.83|2261.96|2261.46|2262.33|2261.83|2261.96|2261.46|32
1645026790000|2022-02-16 15:53:10|2262.21|2261.71|2262.21|2261.71|2262.21|2261.71|2261.96|2261.46|27
1645026800000|2022-02-16 15:53:20|2262.08|2261.58|2262.21|2261.71|2262.21|2261.71|2262.08|2261.58|3
1645026810000|2022-02-16 15:53:30|2262.46|2261.96|2262.46|2261.96|2262.46|2261.96|2262.21|2261.71|46
1645026820000|2022-02-16 15:53:40|2262.33|2261.83|2262.46|2261.96|2262.46|2261.96|2262.21|2261.71|21
1645026830000|2022-02-16 15:53:50|2262.33|2261.83|2261.71|2261.21|2262.33|2261.83|2261.71|2261.21|50
1645026840000|2022-02-16 15:54:00|2261.58|2261.08|2261.46|2260.96|2261.71|2261.21|2261.46|2260.96|91
1645026850000|2022-02-16 15:54:10|2261.71|2261.21|2261.33|2260.83|2261.71|2261.21|2261.21|2260.71|35
1645026860000|2022-02-16 15:54:20|2261.21|2260.71|2261.21|2260.71|2261.33|2260.83|2261.21|2260.71|26
1645026870000|2022-02-16 15:54:30|2261.33|2260.83|2261.96|2261.46|2261.96|2261.46|2261.33|2260.83|65
1645026880000|2022-02-16 15:54:40|2262.21|2261.71|2261.96|2261.46|2262.21|2261.71|2261.96|2261.46|24
1645026890000|2022-02-16 15:54:50|2262.08|2261.58|2261.96|2261.46|2262.21|2261.71|2261.96|2261.46|26
1645026900000|2022-02-16 15:55:00|2261.71|2261.21|2261.83|2261.33|2261.96|2261.46|2261.71|2261.21|66
1645026910000|2022-02-16 15:55:10|2261.71|2261.21|2261.46|2260.96|2261.96|2261.46|2261.46|2260.96|682
1645026920000|2022-02-16 15:55:20|2261.58|2261.08|2261.46|2260.96|2261.71|2261.21|2261.46|2260.96|19
1645026930000|2022-02-16 15:55:30|||||||||12
1645026940000|2022-02-16 15:55:40|2261.71|2261.21|2261.71|2261.21|2261.71|2261.21|2261.71|2261.21|48
1645026950000|2022-02-16 15:55:50|2261.83|2261.33|2261.71|2261.21|2261.83|2261.33|2261.71|2261.21|22
1645026960000|2022-02-16 15:56:00|2261.21|2260.71|2261.08|2260.58|2261.46|2260.96|2260.96|2260.46|61
1645026970000|2022-02-16 15:56:10|2261.21|2260.71|2261.21|2260.71|2261.33|2260.83|2260.96|2260.46|24
1645026980000|2022-02-16 15:56:20|2261.33|2260.83|2261.46|2260.96|2261.46|2260.96|2261.21|2260.71|34
1645026990000|2022-02-16 15:56:30|2261.33|2260.83|2261.71|2261.21|2261.71|2261.21|2261.21|2260.71|10
1645027000000|2022-02-16 15:56:40|2261.46|2260.96|2261.71|2261.21|2261.71|2261.21|2261.46|2260.96|32
1645027010000|2022-02-16 15:56:50|2261.83|2261.33|2261.96|2261.46|2261.96|2261.46|2261.71|2261.21|18
1645027020000|2022-02-16 15:57:00|2261.83|2261.33|2261.71|2261.21|2261.96|2261.46|2261.71|2261.21|55
1645027030000|2022-02-16 15:57:10|2261.83|2261.33|2261.83|2261.33|2261.96|2261.46|2261.71|2261.21|11
1645027040000|2022-02-16 15:57:20|2261.96|2261.46|2261.96|2261.46|2261.96|2261.46|2261.83|2261.33|11
1645027050000|2022-02-16 15:57:30|2262.21|2261.71|2262.21|2261.71|2262.46|2261.96|2262.21|2261.71|57
1645027060000|2022-02-16 15:57:40|2262.33|2261.83|2262.21|2261.71|2262.46|2261.96|2262.21|2261.71|24
1645027070000|2022-02-16 15:57:50|2261.96|2261.46|2261.83|2261.33|2261.96|2261.46|2261.71|2261.21|27
1645027080000|2022-02-16 15:58:00|2261.71|2261.21|2261.83|2261.33|2262.08|2261.58|2261.71|2261.21|16
1645027090000|2022-02-16 15:58:10|2261.71|2261.21|2261.71|2261.21|2261.96|2261.46|2261.71|2261.21|32
1645027100000|2022-02-16 15:58:20|2261.83|2261.33|2261.83|2261.33|2261.83|2261.33|2261.71|2261.21|13
1645027110000|2022-02-16 15:58:30|2261.71|2261.21|2261.71|2261.21|2261.96|2261.46|2261.71|2261.21|19
1645027120000|2022-02-16 15:58:40|2261.83|2261.33|2261.71|2261.21|2261.83|2261.33|2261.71|2261.21|8
1645027130000|2022-02-16 15:58:50|2261.58|2261.08|2261.21|2260.71|2261.58|2261.08|2260.96|2260.46|85
1645027140000|2022-02-16 15:59:00|2261.33|2260.83|2260.96|2260.46|2261.46|2260.96|2260.96|2260.46|45
1645027150000|2022-02-16 15:59:10|2261.21|2260.71|2261.21|2260.71|2261.21|2260.71|2261.08|2260.58|15
1645027160000|2022-02-16 15:59:20|2261.08|2260.58|2261.08|2260.58|2261.21|2260.71|2260.96|2260.46|62
1645027170000|2022-02-16 15:59:30|2260.96|2260.46|2260.71|2260.21|2261.08|2260.58|2260.71|2260.21|56
1645027180000|2022-02-16 15:59:40|2260.96|2260.46|2261.71|2261.21|2261.71|2261.21|2260.96|2260.46|61
1645027190000|2022-02-16 15:59:50|2261.83|2261.33|2261.71|2261.21|2261.96|2261.46|2261.71|2261.21|30
1645027200000|2022-02-16 16:00:00|2261.83|2261.33|2261.83|2261.33|2261.96|2261.46|2261.58|2261.08|35
1645027210000|2022-02-16 16:00:10|2261.96|2261.46|2261.71|2261.21|2261.96|2261.46|2261.46|2260.96|15
1645027220000|2022-02-16 16:00:20|2261.83|2261.33|2261.96|2261.46|2261.96|2261.46|2261.83|2261.33|33
1645027230000|2022-02-16 16:00:30|2261.83|2261.33|2261.96|2261.46|2261.96|2261.46|2261.71|2261.21|24
1645027240000|2022-02-16 16:00:40|2262.08|2261.58|2262.33|2261.83|2262.58|2262.08|2262.08|2261.58|31
1645027250000|2022-02-16 16:00:50|2262.46|2261.96|2262.71|2262.21|2262.71|2262.21|2262.46|2261.96|12
1645027260000|2022-02-16 16:01:00|2262.96|2262.46|2262.96|2262.46|2262.96|2262.46|2262.71|2262.21|69
1645027270000|2022-02-16 16:01:10|2262.83|2262.33|2262.71|2262.21|2262.96|2262.46|2262.71|2262.21|22
1645027280000|2022-02-16 16:01:20|2262.96|2262.46|2262.96|2262.46|2262.96|2262.46|2262.96|2262.46|9
1645027290000|2022-02-16 16:01:30|2262.71|2262.21|2262.71|2262.21|2262.71|2262.21|2262.71|2262.21|11
1645027300000|2022-02-16 16:01:40|2262.58|2262.08|2262.71|2262.21|2262.71|2262.21|2262.46|2261.96|13
1645027310000|2022-02-16 16:01:50|2262.58|2262.08|2262.96|2262.46|2262.96|2262.46|2262.58|2262.08|20
1645027320000|2022-02-16 16:02:00|2262.83|2262.33|2263.46|2262.96|2263.46|2262.96|2262.71|2262.21|31
1645027330000|2022-02-16 16:02:10|2263.71|2263.21|2264.21|2263.71|2264.21|2263.71|2263.71|2263.21|58
1645027340000|2022-02-16 16:02:20|2264.33|2263.83|2264.21|2263.71|2264.33|2263.83|2264.21|2263.71|4
1645027350000|2022-02-16 16:02:30|2264.33|2263.83|2264.33|2263.83|2264.46|2263.96|2264.33|2263.83|13
1645027360000|2022-02-16 16:02:40|2264.21|2263.71|2264.71|2264.21|2264.71|2264.21|2264.21|2263.71|27
1645027370000|2022-02-16 16:02:50|2264.83|2264.33|2264.96|2264.46|2264.96|2264.46|2264.71|2264.21|24
1645027380000|2022-02-16 16:03:00|2265.08|2264.58|2264.71|2264.21|2265.21|2264.71|2264.71|2264.21|22
1645027390000|2022-02-16 16:03:10|2264.83|2264.33|2265.08|2264.58|2265.21|2264.71|2264.71|2264.21|21
1645027400000|2022-02-16 16:03:20|2265.21|2264.71|2264.96|2264.46|2265.21|2264.71|2264.96|2264.46|13
1645027410000|2022-02-16 16:03:30|2264.71|2264.21|2264.58|2264.08|2264.71|2264.21|2264.58|2264.08|42
1645027420000|2022-02-16 16:03:40|2264.46|2263.96|2264.46|2263.96|2264.58|2264.08|2264.33|2263.83|19
1645027430000|2022-02-16 16:03:50|2264.33|2263.83|2264.83|2264.33|2264.96|2264.46|2264.33|2263.83|103
1645027440000|2022-02-16 16:04:00|2264.96|2264.46|2264.58|2264.08|2264.96|2264.46|2264.46|2263.96|29
1645027450000|2022-02-16 16:04:10|2264.71|2264.21|2264.71|2264.21|2264.71|2264.21|2264.46|2263.96|51
1645027460000|2022-02-16 16:04:20|||||||||6
1645027470000|2022-02-16 16:04:30|2264.83|2264.33|2264.96|2264.46|2264.96|2264.46|2264.83|2264.33|13
1645027480000|2022-02-16 16:04:40|2264.71|2264.21|2264.58|2264.08|2264.96|2264.46|2264.58|2264.08|15
1645027490000|2022-02-16 16:04:50|2264.46|2263.96|2264.46|2263.96|2264.71|2264.21|2264.46|2263.96|12
1645027500000|2022-02-16 16:05:00|2264.21|2263.71|2264.21|2263.71|2264.21|2263.71|2264.08|2263.58|14
1645027510000|2022-02-16 16:05:10|2264.08|2263.58|2264.21|2263.71|2264.21|2263.71|2263.96|2263.46|24
1645027520000|2022-02-16 16:05:20|2264.08|2263.58|2264.21|2263.71|2264.21|2263.71|2263.83|2263.33|72
1645027530000|2022-02-16 16:05:30|2264.08|2263.58|2263.96|2263.46|2264.21|2263.71|2263.71|2263.21|23
1645027540000|2022-02-16 16:05:40|2263.83|2263.33|2263.71|2263.21|2263.96|2263.46|2263.58|2263.08|3
1645027550000|2022-02-16 16:05:50|2263.83|2263.33|2263.46|2262.96|2263.96|2263.46|2263.46|2262.96|57
1645027560000|2022-02-16 16:06:00|2263.33|2262.83|2262.96|2262.46|2263.33|2262.83|2262.71|2262.21|20
1645027570000|2022-02-16 16:06:10|2262.83|2262.33|2262.46|2261.96|2262.96|2262.46|2262.46|2261.96|35
1645027580000|2022-02-16 16:06:20|2262.71|2262.21|2262.96|2262.46|2262.96|2262.46|2262.46|2261.96|23
1645027590000|2022-02-16 16:06:30|2263.08|2262.58|2263.21|2262.71|2263.21|2262.71|2262.96|2262.46|17
1645027600000|2022-02-16 16:06:40|2263.33|2262.83|2263.46|2262.96|2263.46|2262.96|2263.33|2262.83|41
1645027610000|2022-02-16 16:06:50|2263.33|2262.83|2263.46|2262.96|2263.46|2262.96|2263.21|2262.71|25
1645027620000|2022-02-16 16:07:00|2263.33|2262.83|2263.96|2263.46|2263.96|2263.46|2263.33|2262.83|27
1645027630000|2022-02-16 16:07:10|2264.21|2263.71|2264.96|2264.46|2265.21|2264.71|2264.21|2263.71|70
1645027640000|2022-02-16 16:07:20|2265.08|2264.58|2265.33|2264.83|2265.46|2264.96|2265.08|2264.58|69
1645027650000|2022-02-16 16:07:30|2265.21|2264.71|2265.21|2264.71|2265.33|2264.83|2264.96|2264.46|14
1645027660000|2022-02-16 16:07:40|2265.08|2264.58|2264.96|2264.46|2265.21|2264.71|2264.96|2264.46|134
1645027670000|2022-02-16 16:07:50|2265.21|2264.71|2264.96|2264.46|2265.21|2264.71|2264.96|2264.46|55
1645027680000|2022-02-16 16:08:00|2264.83|2264.33|2264.83|2264.33|2264.96|2264.46|2264.46|2263.96|28
1645027690000|2022-02-16 16:08:10|2264.96|2264.46|2264.83|2264.33|2264.96|2264.46|2264.83|2264.33|18
1645027700000|2022-02-16 16:08:20|2264.96|2264.46|2264.96|2264.46|2264.96|2264.46|2264.83|2264.33|102
1645027710000|2022-02-16 16:08:30|2265.21|2264.71|2265.33|2264.83|2265.46|2264.96|2265.21|2264.71|37
1645027720000|2022-02-16 16:08:40|2265.46|2264.96|2265.46|2264.96|2265.71|2265.21|2265.46|2264.96|18
1645027730000|2022-02-16 16:08:50|2265.58|2265.08|2265.71|2265.21|2265.71|2265.21|2265.46|2264.96|120
1645027740000|2022-02-16 16:09:00|2265.96|2265.46|2265.71|2265.21|2265.96|2265.46|2265.71|2265.21|42
1645027750000|2022-02-16 16:09:10|2265.96|2265.46|2265.96|2265.46|2265.96|2265.46|2265.96|2265.46|26
1645027760000|2022-02-16 16:09:20|2265.83|2265.33|2265.71|2265.21|2265.96|2265.46|2265.58|2265.08|63
1645027770000|2022-02-16 16:09:30|||||||||11
1645027780000|2022-02-16 16:09:40|||||||||6
1645027790000|2022-02-16 16:09:50|2265.58|2265.08|2265.71|2265.21|2265.71|2265.21|2265.33|2264.83|52
1645027800000|2022-02-16 16:10:00|2265.58|2265.08|2265.21|2264.71|2265.58|2265.08|2264.96|2264.46|16
1645027810000|2022-02-16 16:10:10|2265.08|2264.58|2264.96|2264.46|2265.21|2264.71|2264.96|2264.46|26
1645027820000|2022-02-16 16:10:20|2264.71|2264.21|2264.71|2264.21|2264.96|2264.46|2264.71|2264.21|91
1645027830000|2022-02-16 16:10:30|2264.83|2264.33|2264.83|2264.33|2264.96|2264.46|2264.71|2264.21|38
1645027840000|2022-02-16 16:10:40|2264.96|2264.46|2264.96|2264.46|2264.96|2264.46|2264.71|2264.21|29
1645027850000|2022-02-16 16:10:50|2264.71|2264.21|2264.71|2264.21|2264.83|2264.33|2264.71|2264.21|18
1645027860000|2022-02-16 16:11:00|2264.58|2264.08|2264.71|2264.21|2264.83|2264.33|2264.46|2263.96|23
1645027870000|2022-02-16 16:11:10|2264.83|2264.33|2264.46|2263.96|2264.83|2264.33|2264.46|2263.96|43
1645027880000|2022-02-16 16:11:20|2264.58|2264.08|2264.46|2263.96|2264.58|2264.08|2264.21|2263.71|72
1645027890000|2022-02-16 16:11:30|2264.58|2264.08|2265.08|2264.58|2265.08|2264.58|2264.46|2263.96|55
1645027900000|2022-02-16 16:11:40|2265.21|2264.71|2264.71|2264.21|2265.21|2264.71|2264.71|2264.21|19
1645027910000|2022-02-16 16:11:50|2264.83|2264.33|2264.96|2264.46|2264.96|2264.46|2264.71|2264.21|43
1645027920000|2022-02-16 16:12:00|2264.71|2264.21|2264.71|2264.21|2264.96|2264.46|2264.58|2264.08|21
1645027930000|2022-02-16 16:12:10|2264.58|2264.08|2264.58|2264.08|2264.71|2264.21|2264.46|2263.96|29
1645027940000|2022-02-16 16:12:20|2264.71|2264.21|2264.21|2263.71|2264.71|2264.21|2264.21|2263.71|8
1645027950000|2022-02-16 16:12:30|||||||||27
1645027960000|2022-02-16 16:12:40|2263.96|2263.46|2264.21|2263.71|2264.21|2263.71|2263.96|2263.46|19
1645027970000|2022-02-16 16:12:50|2263.96|2263.46|2264.46|2263.96|2264.46|2263.96|2263.96|2263.46|163
1645027980000|2022-02-16 16:13:00|2264.58|2264.08|2264.71|2264.21|2264.71|2264.21|2264.46|2263.96|21
1645027990000|2022-02-16 16:13:10|2264.46|2263.96|2264.33|2263.83|2264.58|2264.08|2264.21|2263.71|67
1645028000000|2022-02-16 16:13:20|2264.21|2263.71|2264.08|2263.58|2264.21|2263.71|2264.08|2263.58|13
1645028010000|2022-02-16 16:13:30|2263.96|2263.46|2264.21|2263.71|2264.33|2263.83|2263.96|2263.46|24
1645028020000|2022-02-16 16:13:40|||||||||18
1645028030000|2022-02-16 16:13:50|2264.33|2263.83|2264.46|2263.96|2264.46|2263.96|2264.21|2263.71|13
1645028040000|2022-02-16 16:14:00|2264.71|2264.21|2264.71|2264.21|2264.71|2264.21|2264.71|2264.21|38
1645028050000|2022-02-16 16:14:10|2264.46|2263.96|2264.58|2264.08|2264.58|2264.08|2264.21|2263.71|41
1645028060000|2022-02-16 16:14:20|2264.71|2264.21|2264.83|2264.33|2264.83|2264.33|2264.71|2264.21|23
1645028070000|2022-02-16 16:14:30|2264.96|2264.46|2265.21|2264.71|2265.21|2264.71|2264.96|2264.46|49
1645028080000|2022-02-16 16:14:40|2265.33|2264.83|2265.21|2264.71|2265.46|2264.96|2265.21|2264.71|84
1645028090000|2022-02-16 16:14:50|2265.46|2264.96|2265.46|2264.96|2265.46|2264.96|2265.21|2264.71|28
1645028100000|2022-02-16 16:15:00|2265.21|2264.71|2265.46|2264.96|2265.46|2264.96|2265.21|2264.71|164
1645028110000|2022-02-16 16:15:10|||||||||11
1645028120000|2022-02-16 16:15:20|2265.33|2264.83|2265.46|2264.96|2265.71|2265.21|2265.21|2264.71|84
1645028130000|2022-02-16 16:15:30|2265.33|2264.83|2265.46|2264.96|2265.46|2264.96|2265.33|2264.83|8
1645028140000|2022-02-16 16:15:40|2265.21|2264.71|2265.21|2264.71|2265.33|2264.83|2265.21|2264.71|17
1645028150000|2022-02-16 16:15:50|2265.33|2264.83|2265.21|2264.71|2265.46|2264.96|2264.96|2264.46|80
1645028160000|2022-02-16 16:16:00|2264.96|2264.46|2264.96|2264.46|2264.96|2264.46|2264.71|2264.21|116
1645028170000|2022-02-16 16:16:10|2265.08|2264.58|2264.96|2264.46|2265.08|2264.58|2264.96|2264.46|24
1645028180000|2022-02-16 16:16:20|2265.08|2264.58|2265.21|2264.71|2265.21|2264.71|2264.96|2264.46|159
1645028190000|2022-02-16 16:16:30|2265.46|2264.96|2265.71|2265.21|2265.71|2265.21|2265.46|2264.96|36
1645028200000|2022-02-16 16:16:40|2265.83|2265.33|2265.96|2265.46|2265.96|2265.46|2265.71|2265.21|9
1645028210000|2022-02-16 16:16:50|2266.08|2265.58|2266.21|2265.71|2266.21|2265.71|2266.08|2265.58|20
1645028220000|2022-02-16 16:17:00|2266.33|2265.83|2266.21|2265.71|2266.33|2265.83|2265.96|2265.46|82
1645028230000|2022-02-16 16:17:10|2265.96|2265.46|2265.71|2265.21|2265.96|2265.46|2265.71|2265.21|49
1645028240000|2022-02-16 16:17:20|2265.83|2265.33|2265.96|2265.46|2265.96|2265.46|2265.71|2265.21|24
1645028250000|2022-02-16 16:17:30|2265.83|2265.33|2265.96|2265.46|2265.96|2265.46|2265.71|2265.21|19
1645028260000|2022-02-16 16:17:40|2265.71|2265.21|2265.96|2265.46|2265.96|2265.46|2265.71|2265.21|17
1645028270000|2022-02-16 16:17:50|2266.21|2265.71|2265.96|2265.46|2266.21|2265.71|2265.96|2265.46|37
1645028280000|2022-02-16 16:18:00|2265.71|2265.21|2265.71|2265.21|2265.71|2265.21|2265.71|2265.21|21
1645028290000|2022-02-16 16:18:10|2265.46|2264.96|2265.71|2265.21|2265.71|2265.21|2265.46|2264.96|35
1645028300000|2022-02-16 16:18:20|2265.46|2264.96|2265.21|2264.71|2265.71|2265.21|2265.21|2264.71|44
1645028310000|2022-02-16 16:18:30|2264.96|2264.46|2264.96|2264.46|2264.96|2264.46|2264.71|2264.21|40
1645028320000|2022-02-16 16:18:40|2264.83|2264.33|2264.71|2264.21|2264.96|2264.46|2264.71|2264.21|66
1645028330000|2022-02-16 16:18:50|2264.46|2263.96|2264.46|2263.96|2264.58|2264.08|2264.46|2263.96|46
1645028340000|2022-02-16 16:19:00|||||||||15
1645028350000|2022-02-16 16:19:10|2264.21|2263.71|2264.21|2263.71|2264.21|2263.71|2264.21|2263.71|43
1645028360000|2022-02-16 16:19:20|2264.46|2263.96|2263.96|2263.46|2264.46|2263.96|2263.83|2263.33|85
1645028370000|2022-02-16 16:19:30|2263.71|2263.21|2263.71|2263.21|2263.83|2263.33|2263.71|2263.21|86
1645028380000|2022-02-16 16:19:40|2263.58|2263.08|2263.46|2262.96|2263.58|2263.08|2263.46|2262.96|76
1645028390000|2022-02-16 16:19:50|||||||||57
1645028400000|2022-02-16 16:20:00|2263.71|2263.21|2263.71|2263.21|2263.71|2263.21|2263.46|2262.96|127
1645028410000|2022-02-16 16:20:10|2263.58|2263.08|2263.71|2263.21|2263.71|2263.21|2263.46|2262.96|131
1645028420000|2022-02-16 16:20:20|2263.46|2262.96|2263.46|2262.96|2263.46|2262.96|2263.46|2262.96|121
1645028430000|2022-02-16 16:20:30|2263.21|2262.71|2263.21|2262.71|2263.46|2262.96|2263.21|2262.71|40
1645028440000|2022-02-16 16:20:40|2263.46|2262.96|2263.71|2263.21|2263.71|2263.21|2263.46|2262.96|104
1645028450000|2022-02-16 16:20:50|2263.96|2263.46|2263.96|2263.46|2263.96|2263.46|2263.71|2263.21|42
1645028460000|2022-02-16 16:21:00|2264.08|2263.58|2264.08|2263.58|2264.21|2263.71|2264.08|2263.58|84
1645028470000|2022-02-16 16:21:10|2263.96|2263.46|2263.83|2263.33|2264.21|2263.71|2263.83|2263.33|44
1645028480000|2022-02-16 16:21:20|2263.96|2263.46|2263.96|2263.46|2263.96|2263.46|2263.71|2263.21|145
1645028490000|2022-02-16 16:21:30|2264.08|2263.58|2264.21|2263.71|2264.21|2263.71|2264.08|2263.58|30
1645028500000|2022-02-16 16:21:40|2264.08|2263.58|2263.96|2263.46|2264.08|2263.58|2263.96|2263.46|73
1645028510000|2022-02-16 16:21:50|||||||||22
1645028520000|2022-02-16 16:22:00|2263.58|2263.08|2263.46|2262.96|2263.58|2263.08|2263.46|2262.96|144
1645028530000|2022-02-16 16:22:10|2263.71|2263.21|2263.71|2263.21|2263.71|2263.21|2263.71|2263.21|60
1645028540000|2022-02-16 16:22:20|2263.83|2263.33|2263.71|2263.21|2263.96|2263.46|2263.71|2263.21|94
1645028550000|2022-02-16 16:22:30|2263.96|2263.46|2263.71|2263.21|2263.96|2263.46|2263.71|2263.21|49
1645028560000|2022-02-16 16:22:40|2263.96|2263.46|2263.96|2263.46|2263.96|2263.46|2263.71|2263.21|68
1645028570000|2022-02-16 16:22:50|2263.83|2263.33|2263.83|2263.33|2263.96|2263.46|2263.71|2263.21|38
1645028580000|2022-02-16 16:23:00|2263.71|2263.21|2263.96|2263.46|2263.96|2263.46|2263.71|2263.21|128
1645028590000|2022-02-16 16:23:10|2263.71|2263.21|2263.96|2263.46|2263.96|2263.46|2263.71|2263.21|45
1645028600000|2022-02-16 16:23:20|2263.83|2263.33|2263.96|2263.46|2263.96|2263.46|2263.71|2263.21|150
1645028610000|2022-02-16 16:23:30|2263.71|2263.21|2263.71|2263.21|2263.71|2263.21|2263.71|2263.21|59
1645028620000|2022-02-16 16:23:40|2263.83|2263.33|2263.96|2263.46|2263.96|2263.46|2263.71|2263.21|45
1645028630000|2022-02-16 16:23:50|2263.83|2263.33|2263.71|2263.21|2263.83|2263.33|2263.71|2263.21|28
1645028640000|2022-02-16 16:24:00|2263.58|2263.08|2263.46|2262.96|2263.71|2263.21|2263.46|2262.96|134
1645028650000|2022-02-16 16:24:10|2263.33|2262.83|2263.33|2262.83|2263.46|2262.96|2263.21|2262.71|63
1645028660000|2022-02-16 16:24:20|2263.46|2262.96|2263.21|2262.71|2263.46|2262.96|2263.08|2262.58|122
1645028670000|2022-02-16 16:24:30|2262.96|2262.46|2263.21|2262.71|2263.21|2262.71|2262.96|2262.46|86
1645028680000|2022-02-16 16:24:40|||||||||236
1645028690000|2022-02-16 16:24:50|2263.08|2262.58|2264.22|2262.72|2264.26|2262.96|2263.08|2262.58|244
1645028700000|2022-02-16 16:25:00|2264.18|2262.68|2263.96|2262.46|2264.22|2262.72|2263.96|2262.46|25
1645028710000|2022-02-16 16:25:10|2264.04|2262.54|2264.78|2263.28|2264.82|2263.32|2264.04|2262.54|0
1645028720000|2022-02-16 16:25:20|2264.82|2263.32|2265.22|2263.72|2265.26|2263.76|2264.82|2263.32|0
1645028730000|2022-02-16 16:25:30|2265.26|2263.76|2265.22|2263.72|2265.3|2263.8|2265.22|2263.72|0
1645028740000|2022-02-16 16:25:40|2265.26|2263.76|2265.22|2263.72|2265.48|2263.98|2265.22|2263.72|0
1645028750000|2022-02-16 16:25:50|2265.26|2263.76|2265|2263.5|2265.26|2263.76|2264.96|2263.46|0
1645028760000|2022-02-16 16:26:00|2265.18|2263.68|2265.26|2263.76|2265.52|2264.02|2265.04|2263.54|0
1645028770000|2022-02-16 16:26:10|2265.22|2263.72|2265.7|2264.2|2265.7|2264.2|2265.22|2263.72|0
1645028780000|2022-02-16 16:26:20|2265.52|2264.02|2265.26|2263.76|2265.52|2264.02|2265.22|2263.72|0
1645028790000|2022-02-16 16:26:30|2265.3|2263.8|2265.22|2263.72|2265.3|2263.8|2264.96|2263.46|0
1645028800000|2022-02-16 16:26:40|2265.18|2263.68|2265.2|2263.7|2265.22|2263.72|2265.09|2263.59|0
1645028810000|2022-02-16 16:26:50|2265.18|2263.68|2265.22|2263.72|2265.22|2263.72|2265|2263.5|0
1645028820000|2022-02-16 16:27:00|2265.26|2263.76|2265|2263.5|2265.26|2263.76|2264.96|2263.46|0
1645028830000|2022-02-16 16:27:10|2265.02|2263.52|2265.12|2263.62|2265.22|2263.72|2265|2263.5|0
1645028840000|2022-02-16 16:27:20|2265.15|2263.65|2265.08|2263.58|2265.34|2263.84|2265.08|2263.58|0
1645028850000|2022-02-16 16:27:30|2265.06|2263.56|2264.86|2263.36|2265.06|2263.56|2264.86|2263.36|600
1645028860000|2022-02-16 16:27:40|2264.89|2263.39|2264.89|2263.39|2265.12|2263.62|2264.86|2263.36|0
1645028870000|2022-02-16 16:27:50|2265.08|2263.58|2265.08|2263.58|2265.1|2263.6|2264.86|2263.36|0
1645028880000|2022-02-16 16:28:00|2265.04|2263.54|2265.12|2263.62|2265.12|2263.62|2264.86|2263.36|0
1645028890000|2022-02-16 16:28:10|2265.15|2263.65|2265.12|2263.62|2265.15|2263.65|2265.08|2263.58|0
1645028900000|2022-02-16 16:28:20|2265.15|2263.65|2265.34|2263.84|2265.37|2263.87|2265.12|2263.62|0
1645028910000|2022-02-16 16:28:30|2265.3|2263.8|2265.22|2263.72|2265.34|2263.84|2264.97|2263.47|0
1645028920000|2022-02-16 16:28:40|2265.04|2263.54|2265.45|2263.95|2265.45|2263.95|2265.04|2263.54|0
1645028930000|2022-02-16 16:28:50|2265.41|2263.91|2265.27|2263.77|2265.46|2263.96|2265.22|2263.72|0
1645028940000|2022-02-16 16:29:00|2265.46|2263.96|2265.27|2263.77|2265.71|2264.21|2265.27|2263.77|0
1645028950000|2022-02-16 16:29:10|2265.31|2263.81|2265.61|2264.11|2265.79|2264.29|2265.27|2263.77|0
1645028960000|2022-02-16 16:29:20|2265.43|2263.93|2264.95|2263.45|2265.43|2263.93|2264.91|2263.41|0
1645028970000|2022-02-16 16:29:30|2265.04|2263.54|2264.89|2263.39|2265.2|2263.7|2264.89|2263.39|0
1645028980000|2022-02-16 16:29:40|2264.8|2263.3|2264.91|2263.41|2264.91|2263.41|2264.57|2263.07|0
1645028990000|2022-02-16 16:29:50|2264.73|2263.23|2264.55|2263.05|2264.84|2263.34|2264.51|2263.01|0
1645029000000|2022-02-16 16:30:00|2264.73|2263.23|2264.13|2262.63|2264.73|2263.23|2263.87|2262.37|6
1645029010000|2022-02-16 16:30:10|2264.09|2262.59|2263.16|2261.76|2264.27|2262.77|2263.16|2261.76|10
1645029020000|2022-02-16 16:30:20|2263.66|2262.26|2263.78|2262.38|2263.78|2262.38|2263.66|2262.26|18
1645029030000|2022-02-16 16:30:30|2263.91|2262.51|2263.91|2262.51|2263.91|2262.51|2263.91|2262.51|48
1645029040000|2022-02-16 16:30:40|2264.66|2263.26|2264.28|2262.88|2264.66|2263.26|2264.28|2262.88|18
1645029050000|2022-02-16 16:30:50|2264.41|2263.01|2264.41|2263.01|2264.41|2263.01|2264.41|2263.01|8
1645029060000|2022-02-16 16:31:00|||||||||2
1645029070000|2022-02-16 16:31:10|2264.28|2262.88|2264.03|2262.63|2264.53|2263.13|2264.03|2262.63|4
1645029090000|2022-02-16 16:31:30|2264.16|2262.76|2264.16|2262.76|2264.16|2262.76|2264.16|2262.76|0
1645029100000|2022-02-16 16:31:40|2264.53|2263.13|2264.28|2262.88|2264.53|2263.13|2264.28|2262.88|0
1645029110000|2022-02-16 16:31:50|2264.41|2263.01|2263.91|2262.51|2264.41|2263.01|2263.91|2262.51|19
1645029130000|2022-02-16 16:32:10|2263.78|2262.38|2263.78|2262.38|2263.78|2262.38|2263.78|2262.38|0
1645029140000|2022-02-16 16:32:20|2263.91|2262.51|2263.66|2262.26|2263.91|2262.51|2263.66|2262.26|5
1645029150000|2022-02-16 16:32:30|2263.78|2262.38|2263.78|2262.38|2263.78|2262.38|2263.78|2262.38|0
1645029160000|2022-02-16 16:32:40|2263.91|2262.51|2263.66|2262.26|2263.91|2262.51|2263.66|2262.26|117
1645029170000|2022-02-16 16:32:50|2263.78|2262.38|2263.78|2262.38|2263.78|2262.38|2263.66|2262.26|7
1645029180000|2022-02-16 16:33:00|2263.91|2262.51|2263.91|2262.51|2263.91|2262.51|2263.91|2262.51|27
1645029190000|2022-02-16 16:33:10|2264.16|2262.76|2264.03|2262.63|2264.41|2263.01|2263.91|2262.51|4
1645029200000|2022-02-16 16:33:20|2264.16|2262.76|2264.03|2262.63|2264.53|2263.13|2264.03|2262.63|10
1645029210000|2022-02-16 16:33:30|2264.41|2263.01|2264.03|2262.63|2264.41|2263.01|2264.03|2262.63|0
1645029230000|2022-02-16 16:33:50|2264.41|2263.01|2264.03|2262.63|2264.41|2263.01|2264.03|2262.63|0
1645029240000|2022-02-16 16:34:00|2264.41|2263.01|2264.03|2262.63|2264.41|2263.01|2264.03|2262.63|5
1645029250000|2022-02-16 16:34:10|2264.41|2263.01|2264.53|2263.13|2265.16|2263.76|2264.16|2262.76|8
1645029260000|2022-02-16 16:34:20|2265.16|2263.76|2264.28|2262.88|2265.16|2263.76|2264.28|2262.88|1
1645029270000|2022-02-16 16:34:30|2265.03|2263.63|2264.16|2262.76|2265.03|2263.63|2264.16|2262.76|0
1645029280000|2022-02-16 16:34:40|2265.03|2263.63|2264.16|2262.76|2265.03|2263.63|2264.03|2262.63|0
1645029290000|2022-02-16 16:34:50|2263.91|2262.51|2263.91|2262.51|2264.78|2263.38|2263.91|2262.51|20
1645029300000|2022-02-16 16:35:00|2264.78|2263.38|2263.66|2262.26|2264.78|2263.38|2263.53|2262.13|0
1645029310000|2022-02-16 16:35:10|2264.91|2263.51|2263.66|2262.26|2264.91|2263.51|2263.66|2262.26|12
1645029320000|2022-02-16 16:35:20|2264.03|2262.63|2263.78|2262.38|2264.03|2262.63|2263.78|2262.38|0
1645029330000|2022-02-16 16:35:30|2263.66|2262.26|2263.66|2262.26|2263.66|2262.26|2263.66|2262.26|0
1645029340000|2022-02-16 16:35:40|2263.91|2262.51|2263.53|2262.13|2263.91|2262.51|2263.53|2262.13|1000
1645029350000|2022-02-16 16:35:50|2263.66|2262.26|2263.66|2262.26|2263.66|2262.26|2263.66|2262.26|0
1645029370000|2022-02-16 16:36:10|2263.16|2261.76|2263.16|2261.76|2263.16|2261.76|2263.16|2261.76|4
1645029380000|2022-02-16 16:36:20|2263.66|2262.26|2263.16|2261.76|2263.66|2262.26|2263.16|2261.76|0
1645029400000|2022-02-16 16:36:40|2264.66|2263.26|2263.16|2261.76|2264.66|2263.26|2263.16|2261.76|0
1645029410000|2022-02-16 16:36:50|2264.53|2263.13|2262.91|2261.51|2264.53|2263.13|2262.91|2261.51|0
1645029430000|2022-02-16 16:37:10|2263.28|2261.88|2262.53|2261.13|2263.28|2261.88|2262.53|2261.13|5
1645029440000|2022-02-16 16:37:20|2264.28|2262.88|2262.66|2261.26|2264.28|2262.88|2262.66|2261.26|0
1645029460000|2022-02-16 16:37:40|2264.28|2262.88|2262.41|2261.01|2264.28|2262.88|2262.41|2261.01|0
1645029470000|2022-02-16 16:37:50|2264.28|2262.88|2263.03|2261.63|2264.28|2262.88|2262.78|2261.38|0
1645029480000|2022-02-16 16:38:00|2264.28|2262.88|2262.91|2261.51|2264.28|2262.88|2262.91|2261.51|0
1645029490000|2022-02-16 16:38:10|2264.28|2262.88|2263.53|2262.13|2264.28|2262.88|2262.78|2261.38|5
1645029510000|2022-02-16 16:38:30|2263.66|2262.26|2263.66|2262.26|2263.66|2262.26|2263.66|2262.26|0
1645029540000|2022-02-16 16:39:00|2264.91|2263.51|2263.78|2262.38|2265.28|2263.88|2263.78|2262.38|1
1645029550000|2022-02-16 16:39:10|2263.66|2262.26|2263.66|2262.26|2263.66|2262.26|2263.66|2262.26|0
1645029560000|2022-02-16 16:39:20|2263.53|2262.13|2263.53|2262.13|2263.53|2262.13|2263.53|2262.13|0
1645029590000|2022-02-16 16:39:50|2263.41|2262.01|2263.41|2262.01|2263.41|2262.01|2263.41|2262.01|0
1645029600000|2022-02-16 16:40:00|2263.28|2261.88|2263.28|2261.88|2263.28|2261.88|2263.28|2261.88|5
1645029620000|2022-02-16 16:40:20|2262.91|2261.51|2262.91|2261.51|2262.91|2261.51|2262.91|2261.51|2
1645029630000|2022-02-16 16:40:30|2263.03|2261.63|2263.03|2261.63|2263.03|2261.63|2263.03|2261.63|0
1645029640000|2022-02-16 16:40:40|2263.41|2262.01|2263.03|2261.63|2263.41|2262.01|2262.91|2261.51|3
1645029650000|2022-02-16 16:40:50|2263.41|2262.01|2262.78|2261.38|2263.41|2262.01|2262.78|2261.38|0
1645029660000|2022-02-16 16:41:00|||||||||1
1645029690000|2022-02-16 16:41:30|||||||||2
1645029710000|2022-02-16 16:41:50|2262.41|2261.01|2262.78|2261.38|2262.78|2261.38|2262.41|2261.01|0
1645029730000|2022-02-16 16:42:10|2262.91|2261.51|2262.91|2261.51|2262.91|2261.51|2262.91|2261.51|3
1645029750000|2022-02-16 16:42:30|2263.28|2261.88|2262.78|2261.38|2263.28|2261.88|2262.78|2261.38|0
1645029790000|2022-02-16 16:43:10|2262.41|2261.01|2262.53|2261.13|2262.53|2261.13|2262.41|2261.01|44
1645029810000|2022-02-16 16:43:30|2263.03|2261.63|2262.53|2261.13|2263.03|2261.63|2262.41|2261.01|0
1645029830000|2022-02-16 16:43:50|2263.03|2261.63|2262.53|2261.13|2263.03|2261.63|2262.41|2261.01|0
1645029840000|2022-02-16 16:44:00|2263.03|2261.63|2262.28|2260.88|2263.03|2261.63|2262.16|2260.76|1
1645029850000|2022-02-16 16:44:10|2262.91|2261.51|2262.16|2260.76|2262.91|2261.51|2262.16|2260.76|0
1645029870000|2022-02-16 16:44:30|2262.28|2260.88|2262.16|2260.76|2262.91|2261.51|2262.16|2260.76|0
1645029880000|2022-02-16 16:44:40|2262.91|2261.51|2262.28|2260.88|2262.91|2261.51|2262.28|2260.88|0
1645029900000|2022-02-16 16:45:00|2262.91|2261.51|2261.28|2259.88|2262.91|2261.51|2261.28|2259.88|1
1645029960000|2022-02-16 16:46:00|2262.41|2261.01|2261.16|2259.76|2262.41|2261.01|2261.16|2259.76|5
1645029990000|2022-02-16 16:46:30|2262.16|2260.76|2261.16|2259.76|2262.16|2260.76|2261.16|2259.76|0
1645030020000|2022-02-16 16:47:00|2262.16|2260.76|2261.03|2259.63|2262.16|2260.76|2261.03|2259.63|0
1645030080000|2022-02-16 16:48:00|2262.41|2261.01|2260.91|2259.51|2262.41|2261.01|2260.91|2259.51|0
1645030120000|2022-02-16 16:48:40|2260.53|2259.13|2260.53|2259.13|2260.53|2259.13|2260.53|2259.13|1
1645030140000|2022-02-16 16:49:00|2260.16|2258.76|2260.53|2259.13|2262.16|2260.76|2260.16|2258.76|0
1645030150000|2022-02-16 16:49:10|2262.16|2260.76|2260.78|2259.38|2262.16|2260.76|2260.78|2259.38|6
1645030160000|2022-02-16 16:49:20|2260.41|2259.01|2260.78|2259.38|2260.78|2259.38|2260.41|2259.01|0
1645030180000|2022-02-16 16:49:40|2260.41|2259.01|2260.78|2259.38|2260.78|2259.38|2260.41|2259.01|0
1645030260000|2022-02-16 16:51:00|2262.03|2260.63|2260.66|2259.26|2262.03|2260.63|2260.66|2259.26|0
1645030320000|2022-02-16 16:52:00|2262.03|2260.63|2261.16|2259.76|2262.41|2261.01|2261.16|2259.76|55
1645030330000|2022-02-16 16:52:10|2261.03|2259.63|2261.03|2259.63|2261.03|2259.63|2261.03|2259.63|1
1645030410000|2022-02-16 16:53:30|2260.91|2259.51|2260.91|2259.51|2260.91|2259.51|2260.91|2259.51|0
1645030440000|2022-02-16 16:54:00|2262.16|2260.76|2260.78|2259.38|2262.16|2260.76|2260.78|2259.38|0
1645030500000|2022-02-16 16:55:00|2260.66|2259.26|2260.53|2259.13|2262.03|2260.63|2260.53|2259.13|0
1645030540000|2022-02-16 16:55:40|2260.91|2259.51|2260.78|2259.38|2260.91|2259.51|2260.78|2259.38|0
1645030560000|2022-02-16 16:56:00|2262.28|2260.88|2261.03|2259.63|2262.28|2260.88|2261.03|2259.63|0
1645030630000|2022-02-16 16:57:10|2262.28|2260.88|2261.16|2259.76|2262.28|2260.88|2261.16|2259.76|0
1645030660000|2022-02-16 16:57:40|||||||||407
1645030710000|2022-02-16 16:58:30|2262.28|2260.88|2261.16|2259.76|2262.28|2260.88|2261.16|2259.76|0
1645030720000|2022-02-16 16:58:40|2262.28|2260.88|2261.03|2259.63|2262.28|2260.88|2261.03|2259.63|0
1645030730000|2022-02-16 16:58:50|2262.28|2260.88|2261.03|2259.63|2262.28|2260.88|2261.03|2259.63|0
1645030740000|2022-02-16 16:59:00|2262.28|2260.88|2260.91|2259.51|2262.28|2260.88|2260.91|2259.51|0
1645030750000|2022-02-16 16:59:10|2262.28|2260.88|2261.03|2259.63|2262.28|2260.88|2261.03|2259.63|21
1645030760000|2022-02-16 16:59:20|2262.28|2260.88|2261.03|2259.63|2262.28|2260.88|2261.03|2259.63|0
1645030780000|2022-02-16 16:59:40|2262.28|2260.88|2261.03|2259.63|2262.28|2260.88|2261.03|2259.63|0
1645030790000|2022-02-16 16:59:50|2262.28|2260.88|2261.49|2259.99|2262.66|2261.26|2261.41|2259.99|4
1645030800000|2022-02-16 17:00:00|2261.57|2260.07|2261.71|2260.21|2261.75|2260.25|2261.57|2260.07|0
1645030810000|2022-02-16 17:00:10|2261.79|2260.29|2261.74|2260.24|2261.85|2260.35|2261.74|2260.24|0
1645030820000|2022-02-16 17:00:20|2261.64|2260.14|2261.46|2259.96|2261.64|2260.14|2261.44|2259.94|0
1645030830000|2022-02-16 17:00:30|2261.44|2259.94|2261.44|2259.94|2261.44|2259.94|2261.2|2259.7|0
1645030840000|2022-02-16 17:00:40|2261.46|2259.96|2261.7|2260.2|2261.7|2260.2|2261.44|2259.94|0
1645030850000|2022-02-16 17:00:50|2261.68|2260.18|2261.96|2260.46|2261.96|2260.46|2261.68|2260.18|0
1645030860000|2022-02-16 17:01:00|2261.99|2260.49|2262.25|2260.75|2262.25|2260.75|2261.99|2260.49|0
1645030870000|2022-02-16 17:01:10|2262.29|2260.79|2262.89|2261.39|2263.02|2261.52|2262.29|2260.79|0
1645030880000|2022-02-16 17:01:20|2262.79|2261.29|2262.76|2261.26|2262.89|2261.39|2262.67|2261.17|0
1645030890000|2022-02-16 17:01:30|2262.79|2261.29|2262.79|2261.29|2262.89|2261.39|2262.63|2261.13|0
1645030900000|2022-02-16 17:01:40|2262.89|2261.39|2262.89|2261.39|2262.92|2261.42|2262.89|2261.39|0
1645030910000|2022-02-16 17:01:50|2262.9|2261.4|2262.89|2261.39|2262.92|2261.42|2262.89|2261.39|0
1645030920000|2022-02-16 17:02:00|2262.92|2261.42|2262.92|2261.42|2263.22|2261.72|2262.92|2261.42|0
1645030930000|2022-02-16 17:02:10|2262.9|2261.4|2262.63|2261.13|2262.92|2261.42|2262.63|2261.13|0
1645030940000|2022-02-16 17:02:20|2262.59|2261.09|2262.07|2260.57|2262.59|2261.09|2262.07|2260.57|0
1645030950000|2022-02-16 17:02:30|2262.03|2260.53|2262.03|2260.53|2262.29|2260.79|2261.99|2260.49|0
1645030960000|2022-02-16 17:02:40|2262.05|2260.55|2262.47|2260.97|2262.51|2261.01|2262.03|2260.53|0
1645030970000|2022-02-16 17:02:50|2262.51|2261.01|2262.33|2260.83|2262.55|2261.05|2262.29|2260.79|0
1645030980000|2022-02-16 17:03:00|2262.29|2260.79|2262.33|2260.83|2262.33|2260.83|2262.25|2260.75|0
1645030990000|2022-02-16 17:03:10|2262.51|2261.01|2262.25|2260.75|2262.51|2261.01|2262.25|2260.75|0
1645031000000|2022-02-16 17:03:20|2262.29|2260.79|2262.22|2260.72|2262.47|2260.97|2262.22|2260.72|0
1645031010000|2022-02-16 17:03:30|2262.25|2260.75|2262.6|2261.1|2262.6|2261.1|2262.25|2260.75|0
1645031020000|2022-02-16 17:03:40|2262.69|2261.19|2262.77|2261.27|2262.77|2261.27|2262.69|2261.19|0
1645031030000|2022-02-16 17:03:50|2262.81|2261.31|2262.81|2261.31|2262.94|2261.44|2262.77|2261.27|0
1645031040000|2022-02-16 17:04:00|2262.85|2261.35|2263.07|2261.57|2263.07|2261.57|2262.77|2261.27|0
1645031050000|2022-02-16 17:04:10|2262.99|2261.49|2262.99|2261.49|2263.16|2261.66|2262.99|2261.49|0
1645031060000|2022-02-16 17:04:20|2262.97|2261.47|2262.95|2261.45|2262.99|2261.49|2262.69|2261.19|0
1645031070000|2022-02-16 17:04:30|2262.92|2261.42|2262.99|2261.49|2262.99|2261.49|2262.73|2261.23|0
1645031080000|2022-02-16 17:04:40|2262.81|2261.31|2262.73|2261.23|2262.88|2261.38|2262.73|2261.23|0
1645031090000|2022-02-16 17:04:50|2262.69|2261.19|2262.66|2261.16|2262.69|2261.19|2262.6|2261.1|0
1645031100000|2022-02-16 17:05:00|2262.68|2261.18|2262.77|2261.27|2262.77|2261.27|2262.51|2261.01|0
1645031110000|2022-02-16 17:05:10|2262.73|2261.23|2262.68|2261.18|2262.77|2261.27|2262.68|2261.18|0
1645031120000|2022-02-16 17:05:20|2262.77|2261.27|2262.85|2261.35|2263.07|2261.57|2262.51|2261.01|0
1645031130000|2022-02-16 17:05:30|2262.89|2261.39|2263.03|2261.53|2263.11|2261.61|2262.89|2261.39|0
1645031140000|2022-02-16 17:05:40|2263.07|2261.57|2263.07|2261.57|2263.11|2261.61|2263.07|2261.57|0
1645031150000|2022-02-16 17:05:50|2263.05|2261.55|2263.07|2261.57|2263.07|2261.57|2262.85|2261.35|0
1645031160000|2022-02-16 17:06:00|2263.05|2261.55|2262.77|2261.27|2263.07|2261.57|2262.77|2261.27|0
1645031170000|2022-02-16 17:06:10|2262.75|2261.25|2262.73|2261.23|2262.81|2261.31|2262.73|2261.23|0
1645031180000|2022-02-16 17:06:20|2262.69|2261.19|2262.6|2261.1|2262.69|2261.19|2262.47|2260.97|0
1645031190000|2022-02-16 17:06:30|2262.69|2261.19|2262.69|2261.19|2262.73|2261.23|2262.47|2260.97|0
1645031200000|2022-02-16 17:06:40|2262.6|2261.1|2262.69|2261.19|2262.73|2261.23|2262.6|2261.1|0
1645031210000|2022-02-16 17:06:50|2262.73|2261.23|2262.99|2261.49|2262.99|2261.49|2262.73|2261.23|0
1645031220000|2022-02-16 17:07:00|2262.9|2261.4|2262.77|2261.27|2262.9|2261.4|2262.77|2261.27|0
1645031230000|2022-02-16 17:07:10|2262.81|2261.31|2263.03|2261.53|2263.03|2261.53|2262.81|2261.31|0
1645031240000|2022-02-16 17:07:20|2263.07|2261.57|2263.03|2261.53|2263.07|2261.57|2262.77|2261.27|0
1645031250000|2022-02-16 17:07:30|2262.99|2261.49|2262.69|2261.19|2262.99|2261.49|2262.69|2261.19|0
1645031260000|2022-02-16 17:07:40|2262.66|2261.16|2262.47|2260.97|2262.73|2261.23|2262.46|2260.96|0
1645031270000|2022-02-16 17:07:50|2262.44|2260.94|2262.44|2260.94|2262.57|2261.07|2262.4|2260.9|0
1645031280000|2022-02-16 17:08:00|2262.4|2260.9|2262.44|2260.94|2262.44|2260.94|2262.18|2260.68|0
1645031290000|2022-02-16 17:08:10|2262.42|2260.92|2262.22|2260.72|2262.44|2260.94|2262.22|2260.72|0
1645031300000|2022-02-16 17:08:20|2262.18|2260.68|2262.22|2260.72|2262.22|2260.72|2262.18|2260.68|0
1645031310000|2022-02-16 17:08:30|2262.25|2260.75|2262.44|2260.94|2262.47|2260.97|2262.23|2260.73|0
1645031320000|2022-02-16 17:08:40|2262.25|2260.75|2262.51|2261.01|2262.51|2261.01|2262.25|2260.75|0
1645031330000|2022-02-16 17:08:50|2262.53|2261.03|2262.47|2260.97|2262.53|2261.03|2262.44|2260.94|0
1645031340000|2022-02-16 17:09:00|2262.44|2260.94|2262.31|2260.81|2262.47|2260.97|2262.22|2260.72|0
1645031350000|2022-02-16 17:09:10|2262.34|2260.84|2262.25|2260.75|2262.34|2260.84|2262.18|2260.68|0
1645031360000|2022-02-16 17:09:20|2262.22|2260.72|2262.22|2260.72|2262.25|2260.75|2262.14|2260.64|0
1645031370000|2022-02-16 17:09:30|2262.18|2260.68|2262.22|2260.72|2262.22|2260.72|2261.99|2260.49|0
1645031380000|2022-02-16 17:09:40|2262.25|2260.75|2261.96|2260.46|2262.25|2260.75|2261.96|2260.46|0
1645031390000|2022-02-16 17:09:50|2261.92|2260.42|2261.92|2260.42|2261.96|2260.46|2261.92|2260.42|0
1645031400000|2022-02-16 17:10:00|2261.94|2260.44|2262.14|2260.64|2262.14|2260.64|2261.87|2260.37|0
1645031410000|2022-02-16 17:10:10|2262.1|2260.6|2262.14|2260.64|2262.14|2260.64|2261.84|2260.34|0
1645031420000|2022-02-16 17:10:20|2262.18|2260.68|2262.34|2260.84|2262.44|2260.94|2262.18|2260.68|0
1645031430000|2022-02-16 17:10:30|2262.25|2260.75|2262.25|2260.75|2262.44|2260.94|2262.22|2260.72|0
1645031440000|2022-02-16 17:10:40|2262.23|2260.73|2261.44|2259.94|2262.23|2260.73|2261.44|2259.94|0
1645031450000|2022-02-16 17:10:50|2261.26|2259.76|2261.14|2259.64|2261.26|2259.76|2261.14|2259.64|0
1645031460000|2022-02-16 17:11:00|2261.18|2259.68|2261.29|2259.79|2261.29|2259.79|2261|2259.5|0
1645031470000|2022-02-16 17:11:10|2261.28|2259.78|2261.33|2259.83|2261.59|2260.09|2261.26|2259.76|0
1645031480000|2022-02-16 17:11:20|2261.29|2259.79|2261.55|2260.05|2261.59|2260.09|2261.29|2259.79|0
1645031490000|2022-02-16 17:11:30|2261.59|2260.09|2261.29|2259.79|2261.59|2260.09|2261.29|2259.79|0
1645031500000|2022-02-16 17:11:40|2261.33|2259.83|2261.29|2259.79|2261.55|2260.05|2261.26|2259.76|0
1645031510000|2022-02-16 17:11:50|2261.33|2259.83|2261.28|2259.78|2261.35|2259.85|2261.28|2259.78|0
1645031520000|2022-02-16 17:12:00|2261.29|2259.79|2261.59|2260.09|2261.63|2260.13|2261.28|2259.78|0
1645031530000|2022-02-16 17:12:10|2261.57|2260.07|2261.33|2259.83|2261.59|2260.09|2261.2|2259.7|0
1645031540000|2022-02-16 17:12:20|2261.29|2259.79|2261.33|2259.83|2261.35|2259.85|2261.11|2259.61|0
1645031550000|2022-02-16 17:12:30|2261.35|2259.85|2261.59|2260.09|2261.59|2260.09|2261.35|2259.85|0
1645031560000|2022-02-16 17:12:40|2261.55|2260.05|2261.46|2259.96|2261.63|2260.13|2261.37|2259.87|0
1645031570000|2022-02-16 17:12:50|2261.37|2259.87|2261.63|2260.13|2261.63|2260.13|2261.37|2259.87|0
1645031580000|2022-02-16 17:13:00|2261.61|2260.11|2261.81|2260.31|2261.81|2260.31|2261.59|2260.09|0
1645031590000|2022-02-16 17:13:10|2261.77|2260.27|2261.55|2260.05|2261.77|2260.27|2261.52|2260.02|0
1645031600000|2022-02-16 17:13:20|2261.64|2260.14|2261.44|2259.94|2261.64|2260.14|2261.44|2259.94|0
1645031610000|2022-02-16 17:13:30|2261.48|2259.98|2261.5|2260|2261.5|2260|2261.22|2259.72|0
1645031620000|2022-02-16 17:13:40|2261.48|2259.98|2261.48|2259.98|2261.66|2260.16|2261.44|2259.94|0
1645031630000|2022-02-16 17:13:50|2261.44|2259.94|2261.48|2259.98|2261.57|2260.07|2261.44|2259.94|0
1645031640000|2022-02-16 17:14:00|2261.52|2260.02|2261.44|2259.94|2261.52|2260.02|2261.31|2259.81|0
1645031650000|2022-02-16 17:14:10|2261.35|2259.85|2260.92|2259.42|2261.42|2259.92|2260.92|2259.42|0
1645031660000|2022-02-16 17:14:20|2261.01|2259.51|2261.22|2259.72|2261.26|2259.76|2260.88|2259.38|0
1645031670000|2022-02-16 17:14:30|2261.26|2259.76|2261.22|2259.72|2261.29|2259.79|2261.22|2259.72|0
1645031680000|2022-02-16 17:14:40|2261.18|2259.68|2261.39|2259.89|2261.39|2259.89|2261.16|2259.66|0
1645031690000|2022-02-16 17:14:50|2261.29|2259.79|2261.26|2259.76|2261.29|2259.79|2261.13|2259.63|0
1645031700000|2022-02-16 17:15:00|2261.28|2259.78|2260.95|2259.45|2261.28|2259.78|2260.95|2259.45|0
1645031710000|2022-02-16 17:15:10|2260.99|2259.49|2261.25|2259.75|2261.25|2259.75|2260.95|2259.45|0
1645031720000|2022-02-16 17:15:20|2261.23|2259.73|2261.21|2259.71|2261.25|2259.75|2261.19|2259.69|0
1645031730000|2022-02-16 17:15:30|2261.17|2259.67|2260.95|2259.45|2261.21|2259.71|2260.95|2259.45|0
1645031740000|2022-02-16 17:15:40|2260.91|2259.41|2261.18|2259.68|2261.18|2259.68|2260.91|2259.41|0
1645031750000|2022-02-16 17:15:50|2261.14|2259.64|2261.1|2259.6|2261.27|2259.77|2261.1|2259.6|0
1645031760000|2022-02-16 17:16:00|2261.14|2259.64|2261.18|2259.68|2261.27|2259.77|2260.92|2259.42|0
1645031770000|2022-02-16 17:16:10|2261.26|2259.76|2261.48|2259.98|2261.48|2259.98|2261.26|2259.76|0
1645031780000|2022-02-16 17:16:20|2261.29|2259.79|2261.26|2259.76|2261.29|2259.79|2261.26|2259.76|0
1645031790000|2022-02-16 17:16:30|2261.29|2259.79|2261.52|2260.02|2261.52|2260.02|2261.26|2259.76|0
1645031800000|2022-02-16 17:16:40|2261.48|2259.98|2261.22|2259.72|2261.48|2259.98|2261.18|2259.68|0
1645031810000|2022-02-16 17:16:50|2261.2|2259.7|2261.4|2259.9|2261.44|2259.94|2261.18|2259.68|0
1645031820000|2022-02-16 17:17:00|2261.44|2259.94|2261.18|2259.68|2261.48|2259.98|2261.18|2259.68|0
1645031830000|2022-02-16 17:17:10|2261.14|2259.64|2261.14|2259.64|2261.18|2259.68|2261.01|2259.51|0
1645031840000|2022-02-16 17:17:20|2261.18|2259.68|2261.2|2259.7|2261.22|2259.72|2261.09|2259.59|0
1645031850000|2022-02-16 17:17:30|2261.22|2259.72|2261|2259.5|2261.35|2259.85|2260.96|2259.46|0
1645031860000|2022-02-16 17:17:40|2260.96|2259.46|2260.85|2259.35|2261|2259.5|2260.85|2259.35|0
1645031870000|2022-02-16 17:17:50|2260.83|2259.33|2260.7|2259.2|2260.96|2259.46|2260.61|2259.11|0
1645031880000|2022-02-16 17:18:00|2260.66|2259.16|2260.38|2258.88|2260.66|2259.16|2260.36|2258.86|0
1645031890000|2022-02-16 17:18:10|2260.36|2258.86|2259.82|2258.32|2260.62|2259.12|2259.82|2258.32|0
1645031900000|2022-02-16 17:18:20|2259.84|2258.34|2259.84|2258.34|2260.06|2258.56|2259.82|2258.32|0
1645031910000|2022-02-16 17:18:30|2259.88|2258.38|2260.1|2258.6|2260.1|2258.6|2259.84|2258.34|0
1645031920000|2022-02-16 17:18:40|2260.06|2258.56|2260.17|2258.67|2260.17|2258.67|2259.88|2258.38|0
1645031930000|2022-02-16 17:18:50|2260.21|2258.71|2260.36|2258.86|2260.41|2258.91|2260.21|2258.71|0
1645031940000|2022-02-16 17:19:00|2260.17|2258.67|2260.17|2258.67|2260.17|2258.67|2260.01|2258.51|0
1645031950000|2022-02-16 17:19:10|2260.15|2258.65|2260.17|2258.67|2260.17|2258.67|2260.13|2258.63|0
1645031960000|2022-02-16 17:19:20|2260.21|2258.71|2260.13|2258.63|2260.39|2258.89|2260.13|2258.63|0
1645031970000|2022-02-16 17:19:30|2260.1|2258.6|2260.1|2258.6|2260.13|2258.63|2260.01|2258.51|0
1645031980000|2022-02-16 17:19:40|2260.01|2258.51|2260.1|2258.6|2260.13|2258.63|2260.01|2258.51|0
1645031990000|2022-02-16 17:19:50|2260.28|2258.78|2260.32|2258.82|2260.36|2258.86|2260.28|2258.78|0
1645032000000|2022-02-16 17:20:00|2260.36|2258.86|2260.39|2258.89|2260.65|2259.15|2260.36|2258.86|0
1645032010000|2022-02-16 17:20:10|2260.36|2258.86|2260.1|2258.6|2260.36|2258.86|2260.06|2258.56|0
1645032020000|2022-02-16 17:20:20|2260.08|2258.58|2260.19|2258.69|2260.36|2258.86|2260.06|2258.56|0
1645032030000|2022-02-16 17:20:30|2260.28|2258.78|2260.1|2258.6|2260.32|2258.82|2260.1|2258.6|0
1645032040000|2022-02-16 17:20:40|2260.13|2258.63|2260.58|2259.08|2260.58|2259.08|2260.13|2258.63|0
1645032050000|2022-02-16 17:20:50|2260.56|2259.06|2260.45|2258.95|2260.58|2259.08|2260.32|2258.82|0
1645032060000|2022-02-16 17:21:00|2260.36|2258.86|2260.08|2258.58|2260.36|2258.86|2260.06|2258.56|0
1645032070000|2022-02-16 17:21:10|2260.1|2258.6|2260.06|2258.56|2260.13|2258.63|2260.06|2258.56|0
1645032080000|2022-02-16 17:21:20|2260.02|2258.52|2260.06|2258.56|2260.1|2258.6|2260.02|2258.52|0
1645032090000|2022-02-16 17:21:30|2260.02|2258.52|2260.06|2258.56|2260.06|2258.56|2259.93|2258.43|0
1645032100000|2022-02-16 17:21:40|2260.02|2258.52|2260.06|2258.56|2260.1|2258.6|2260.02|2258.52|0
1645032110000|2022-02-16 17:21:50|2260.08|2258.58|2260.1|2258.6|2260.1|2258.6|2259.98|2258.48|0
1645032120000|2022-02-16 17:22:00|2260.08|2258.58|2260.22|2258.72|2260.35|2258.85|2260.08|2258.58|0
1645032130000|2022-02-16 17:22:10|2260.31|2258.81|2260.38|2258.88|2260.38|2258.88|2260.23|2258.73|0
1645032140000|2022-02-16 17:22:20|2260.4|2258.9|2260.38|2258.88|2260.42|2258.92|2260.38|2258.88|0
1645032150000|2022-02-16 17:22:30|2260.35|2258.85|2260.38|2258.88|2260.38|2258.88|2260.35|2258.85|0
1645032160000|2022-02-16 17:22:40|2260.47|2258.97|2260.57|2259.07|2260.57|2259.07|2260.35|2258.85|0
1645032170000|2022-02-16 17:22:50|2260.55|2259.05|2260.57|2259.07|2260.6|2259.1|2260.55|2259.05|0
1645032180000|2022-02-16 17:23:00|2260.6|2259.1|2260.57|2259.07|2260.6|2259.1|2260.31|2258.81|0
1645032190000|2022-02-16 17:23:10|2260.53|2259.03|2260.57|2259.07|2260.57|2259.07|2260.35|2258.85|0
1645032200000|2022-02-16 17:23:20|2260.6|2259.1|2260.66|2259.16|2261.08|2259.58|2260.6|2259.1|0
1645032210000|2022-02-16 17:23:30|2260.57|2259.07|2260.76|2259.26|2260.82|2259.32|2260.53|2259.03|0
1645032220000|2022-02-16 17:23:40|2260.8|2259.3|2260.76|2259.26|2261.02|2259.52|2260.76|2259.26|0
1645032230000|2022-02-16 17:23:50|2260.86|2259.36|2260.8|2259.3|2260.89|2259.39|2260.76|2259.26|0
1645032240000|2022-02-16 17:24:00|2260.89|2259.39|2260.89|2259.39|2260.99|2259.49|2260.76|2259.26|0
1645032250000|2022-02-16 17:24:10|2260.8|2259.3|2260.89|2259.39|2260.99|2259.49|2260.76|2259.26|0
1645032260000|2022-02-16 17:24:20|2260.86|2259.36|2261.04|2259.54|2261.13|2259.63|2260.76|2259.26|0
1645032270000|2022-02-16 17:24:30|2260.95|2259.45|2260.74|2259.24|2261.04|2259.54|2260.65|2259.15|0
1645032280000|2022-02-16 17:24:40|2260.65|2259.15|2260.61|2259.11|2260.87|2259.37|2260.61|2259.11|0
1645032290000|2022-02-16 17:24:50|2260.7|2259.2|2260.74|2259.24|2260.87|2259.37|2260.61|2259.11|0
1645032300000|2022-02-16 17:25:00|2260.65|2259.15|2260.33|2258.83|2260.74|2259.24|2260.31|2258.81|0
1645032310000|2022-02-16 17:25:10|2260.35|2258.85|2260.65|2259.15|2260.87|2259.37|2260.35|2258.85|0
1645032320000|2022-02-16 17:25:20|2260.69|2259.19|2260.89|2259.39|2260.91|2259.41|2260.65|2259.15|0
1645032330000|2022-02-16 17:25:30|2260.91|2259.41|2260.91|2259.41|2260.91|2259.41|2260.78|2259.28|0
1645032340000|2022-02-16 17:25:40|2260.87|2259.37|2260.95|2259.45|2260.95|2259.45|2260.69|2259.19|0
1645032350000|2022-02-16 17:25:50|2260.99|2259.49|2261|2259.5|2261.21|2259.71|2260.95|2259.45|0
1645032360000|2022-02-16 17:26:00|2260.99|2259.49|2261.11|2259.61|2261.17|2259.67|2260.91|2259.41|0
1645032370000|2022-02-16 17:26:10|2261.21|2259.71|2261.13|2259.63|2261.24|2259.74|2260.95|2259.45|0
1645032380000|2022-02-16 17:26:20|2261.17|2259.67|2261.13|2259.63|2261.21|2259.71|2261.09|2259.59|0
1645032390000|2022-02-16 17:26:30|2261.09|2259.59|2261.13|2259.63|2261.13|2259.63|2260.87|2259.37|0
1645032400000|2022-02-16 17:26:40|2261.04|2259.54|2261.03|2259.53|2261.2|2259.7|2260.94|2259.44|0
1645032410000|2022-02-16 17:26:50|2260.99|2259.49|2261.13|2259.63|2261.13|2259.63|2260.9|2259.4|0
1645032420000|2022-02-16 17:27:00|2261.04|2259.54|2260.95|2259.45|2261.17|2259.67|2260.91|2259.41|0
1645032430000|2022-02-16 17:27:10|2260.97|2259.47|2260.95|2259.45|2261.08|2259.58|2260.95|2259.45|0
1645032440000|2022-02-16 17:27:20|2260.93|2259.43|2260.87|2259.37|2260.95|2259.45|2260.87|2259.37|0
1645032450000|2022-02-16 17:27:30|2260.89|2259.39|2261.17|2259.67|2261.17|2259.67|2260.87|2259.37|0
1645032460000|2022-02-16 17:27:40|2261.21|2259.71|2261.17|2259.67|2261.21|2259.71|2261.17|2259.67|0
1645032470000|2022-02-16 17:27:50|2261.19|2259.69|2261.21|2259.71|2261.21|2259.71|2261.17|2259.67|0
1645032480000|2022-02-16 17:28:00|2261.17|2259.67|2261.21|2259.71|2261.21|2259.71|2261.17|2259.67|0
1645032490000|2022-02-16 17:28:10|2261.25|2259.75|2261.47|2259.97|2261.65|2260.15|2261.25|2259.75|0
1645032500000|2022-02-16 17:28:20|2261.56|2260.06|2261.65|2260.15|2261.69|2260.19|2261.56|2260.06|0
1645032510000|2022-02-16 17:28:30|2261.57|2260.07|2260.83|2259.33|2261.57|2260.07|2260.83|2259.33|0
1645032520000|2022-02-16 17:28:40|2260.87|2259.37|2260.74|2259.24|2260.87|2259.37|2260.61|2259.11|0
1645032530000|2022-02-16 17:28:50|2260.65|2259.15|2260.61|2259.11|2260.65|2259.15|2260.35|2258.85|0
1645032540000|2022-02-16 17:29:00|2260.63|2259.13|2260.65|2259.15|2260.78|2259.28|2260.61|2259.11|0
1645032550000|2022-02-16 17:29:10|2260.61|2259.11|2260.35|2258.85|2260.61|2259.11|2260.32|2258.82|0
1645032560000|2022-02-16 17:29:20|2260.39|2258.89|2260.48|2258.98|2260.48|2258.98|2260.35|2258.85|0
1645032570000|2022-02-16 17:29:30|2260.58|2259.08|2260.67|2259.17|2260.67|2259.17|2260.5|2259|0
1645032580000|2022-02-16 17:29:40|2260.8|2259.3|2260.67|2259.17|2260.89|2259.39|2260.67|2259.17|0
1645032590000|2022-02-16 17:29:50|2260.63|2259.13|2260.56|2259.06|2260.63|2259.13|2260.37|2258.87|0
1645032600000|2022-02-16 17:30:00|2260.52|2259.02|2260.04|2258.54|2260.56|2259.06|2260|2258.5|0
1645032610000|2022-02-16 17:30:10|2260.08|2258.58|2260|2258.5|2260.26|2258.76|2260|2258.5|0
1645032620000|2022-02-16 17:30:20|2259.96|2258.46|2259.57|2258.07|2260|2258.5|2259.54|2258.04|0
1645032630000|2022-02-16 17:30:30|2259.67|2258.17|2259.67|2258.17|2259.8|2258.3|2259.67|2258.17|0
1645032640000|2022-02-16 17:30:40|2259.59|2258.09|2259.07|2257.57|2259.67|2258.17|2259.07|2257.57|0
1645032650000|2022-02-16 17:30:50|2259.16|2257.66|2258.9|2257.4|2259.2|2257.7|2258.78|2257.28|0
1645032660000|2022-02-16 17:31:00|2258.87|2257.37|2258.33|2256.83|2259.07|2257.57|2258.22|2256.72|0
1645032670000|2022-02-16 17:31:10|2258.37|2256.87|2257.59|2256.09|2258.37|2256.87|2257.47|2255.97|0
1645032680000|2022-02-16 17:31:20|2257.6|2256.1|2258.05|2256.55|2258.18|2256.68|2257.6|2256.1|0
1645032690000|2022-02-16 17:31:30|2258.14|2256.64|2258.14|2256.64|2258.18|2256.68|2257.88|2256.38|0
1645032700000|2022-02-16 17:31:40|2258.12|2256.62|2257.69|2256.19|2258.12|2256.62|2257.6|2256.1|0
1645032710000|2022-02-16 17:31:50|2257.6|2256.1|2257.35|2255.85|2257.86|2256.36|2257.26|2255.76|0
1645032720000|2022-02-16 17:32:00|2257.32|2255.82|2256.8|2255.3|2257.32|2255.82|2256.5|2255|0
1645032730000|2022-02-16 17:32:10|2256.82|2255.32|2257.05|2255.55|2257.35|2255.85|2256.82|2255.32|0
1645032740000|2022-02-16 17:32:20|2256.96|2255.46|2256.86|2255.36|2256.99|2255.49|2256.83|2255.33|0
1645032750000|2022-02-16 17:32:30|2256.79|2255.29|2256.83|2255.33|2256.86|2255.36|2256.79|2255.29|0
1645032760000|2022-02-16 17:32:40|2256.86|2255.36|2256.83|2255.33|2256.86|2255.36|2256.7|2255.2|0
1645032770000|2022-02-16 17:32:50|2256.79|2255.29|2256.81|2255.31|2256.83|2255.33|2256.66|2255.16|0
1645032780000|2022-02-16 17:33:00|2256.79|2255.29|2256.44|2254.94|2256.92|2255.42|2256.15|2254.65|0
1645032790000|2022-02-16 17:33:10|2256.4|2254.9|2255.92|2254.42|2256.44|2254.94|2255.89|2254.39|0
1645032800000|2022-02-16 17:33:20|2256.02|2254.52|2255.95|2254.45|2256.05|2254.55|2255.89|2254.39|0
1645032810000|2022-02-16 17:33:30|2256.04|2254.54|2255.93|2254.43|2256.04|2254.54|2255.86|2254.36|0
1645032820000|2022-02-16 17:33:40|2255.97|2254.47|2256.36|2254.86|2256.36|2254.86|2255.97|2254.47|0
1645032830000|2022-02-16 17:33:50|2256.27|2254.77|2256.26|2254.76|2256.49|2254.99|2256.23|2254.73|0
1645032840000|2022-02-16 17:34:00|2256.28|2254.78|2256.04|2254.54|2256.28|2254.78|2255.94|2254.44|0
1645032850000|2022-02-16 17:34:10|2255.94|2254.44|2255.83|2254.33|2256.04|2254.54|2255.61|2254.11|0
1645032860000|2022-02-16 17:34:20|2255.87|2254.37|2255.87|2254.37|2255.91|2254.41|2255.85|2254.35|0
1645032870000|2022-02-16 17:34:30|2255.91|2254.41|2255.53|2254.03|2255.91|2254.41|2255.46|2253.96|0
1645032880000|2022-02-16 17:34:40|2255.57|2254.07|2254.73|2253.23|2255.57|2254.07|2254.73|2253.23|0
1645032890000|2022-02-16 17:34:50|2254.82|2253.32|2255.31|2253.81|2255.31|2253.81|2254.72|2253.22|0
1645032900000|2022-02-16 17:35:00|2255.24|2253.74|2255.39|2253.89|2255.39|2253.89|2255|2253.5|0
1645032910000|2022-02-16 17:35:10|2255.29|2253.79|2255.53|2254.03|2255.56|2254.06|2255.27|2253.77|0
1645032920000|2022-02-16 17:35:20|2255.56|2254.06|2255.82|2254.32|2255.82|2254.32|2255.56|2254.06|0
1645032930000|2022-02-16 17:35:30|2255.78|2254.28|2255.82|2254.32|2255.82|2254.32|2255.78|2254.28|0
1645032940000|2022-02-16 17:35:40|2255.86|2254.36|2255.53|2254.03|2255.86|2254.36|2255.53|2254.03|0
1645032950000|2022-02-16 17:35:50|2255.62|2254.12|2255.71|2254.21|2255.71|2254.21|2255.45|2253.95|0
1645032960000|2022-02-16 17:36:00|2255.62|2254.12|2255.16|2253.66|2255.78|2254.28|2255.12|2253.62|0
1645032970000|2022-02-16 17:36:10|2255.2|2253.7|2255.51|2254.01|2255.55|2254.05|2255.2|2253.7|0
1645032980000|2022-02-16 17:36:20|2255.55|2254.05|2255.34|2253.84|2255.55|2254.05|2255.29|2253.79|0
1645032990000|2022-02-16 17:36:30|2255.25|2253.75|2255.21|2253.71|2255.47|2253.97|2255.21|2253.71|0
1645033000000|2022-02-16 17:36:40|2255.3|2253.8|2255.6|2254.1|2255.6|2254.1|2255.21|2253.71|0
1645033010000|2022-02-16 17:36:50|2255.51|2254.01|2255.51|2254.01|2255.73|2254.23|2255.51|2254.01|0
1645033020000|2022-02-16 17:37:00|2255.6|2254.1|2255.8|2254.3|2255.8|2254.3|2255.49|2253.99|0
1645033030000|2022-02-16 17:37:10|2255.84|2254.34|2256.1|2254.6|2256.1|2254.6|2255.8|2254.3|0
1645033040000|2022-02-16 17:37:20|2256.12|2254.62|2255.97|2254.47|2256.44|2254.94|2255.97|2254.47|0
1645033050000|2022-02-16 17:37:30|2255.88|2254.38|2256.01|2254.51|2256.1|2254.6|2255.84|2254.34|0
1645033060000|2022-02-16 17:37:40|2256.1|2254.6|2255.88|2254.38|2256.1|2254.6|2255.84|2254.34|0
1645033070000|2022-02-16 17:37:50|2255.92|2254.42|2256.15|2254.65|2256.19|2254.69|2255.92|2254.42|0
1645033080000|2022-02-16 17:38:00|2256.11|2254.61|2255.91|2254.41|2256.11|2254.61|2255.87|2254.37|0
1645033090000|2022-02-16 17:38:10|2256|2254.5|2256.14|2254.64|2256.14|2254.64|2255.87|2254.37|0
1645033100000|2022-02-16 17:38:20|2256.05|2254.55|2256.4|2254.9|2256.44|2254.94|2256.05|2254.55|0
1645033110000|2022-02-16 17:38:30|2256.36|2254.86|2256.16|2254.66|2256.36|2254.86|2256.14|2254.64|0
1645033120000|2022-02-16 17:38:40|2256.18|2254.68|2256.38|2254.88|2256.4|2254.9|2256.18|2254.68|0
1645033130000|2022-02-16 17:38:50|2256.4|2254.9|2256.7|2255.2|2256.79|2255.29|2256.4|2254.9|0
1645033140000|2022-02-16 17:39:00|2256.66|2255.16|2256.62|2255.12|2256.92|2255.42|2256.62|2255.12|0
1645033150000|2022-02-16 17:39:10|2256.66|2255.16|2256.99|2255.49|2256.99|2255.49|2256.66|2255.16|0
1645033160000|2022-02-16 17:39:20|2257.03|2255.53|2257.51|2256.01|2257.55|2256.05|2257.03|2255.53|0
1645033170000|2022-02-16 17:39:30|2257.42|2255.92|2257.29|2255.79|2257.42|2255.92|2257.25|2255.75|0
1645033180000|2022-02-16 17:39:40|2257.33|2255.83|2257.55|2256.05|2257.59|2256.09|2257.29|2255.79|0
1645033190000|2022-02-16 17:39:50|2257.37|2255.87|2257.46|2255.96|2257.59|2256.09|2257.33|2255.83|0
1645033200000|2022-02-16 17:40:00|2257.55|2256.05|2257.62|2256.12|2257.66|2256.16|2257.55|2256.05|0
1645033210000|2022-02-16 17:40:10|2257.53|2256.03|2257.59|2256.09|2257.66|2256.16|2257.5|2256|0
1645033220000|2022-02-16 17:40:20|2257.55|2256.05|2257.88|2256.38|2257.88|2256.38|2257.55|2256.05|0
1645033230000|2022-02-16 17:40:30|2257.85|2256.35|2257.59|2256.09|2257.88|2256.38|2257.59|2256.09|0
1645033240000|2022-02-16 17:40:40|2257.62|2256.12|2257.85|2256.35|2257.85|2256.35|2257.62|2256.12|0
1645033250000|2022-02-16 17:40:50|2257.75|2256.25|2257.85|2256.35|2257.85|2256.35|2257.62|2256.12|0
1645033260000|2022-02-16 17:41:00|2257.88|2256.38|2257.88|2256.38|2257.92|2256.42|2257.88|2256.38|0
1645033270000|2022-02-16 17:41:10|2257.9|2256.4|2257.92|2256.42|2258.01|2256.51|2257.88|2256.38|0
1645033280000|2022-02-16 17:41:20|2257.96|2256.46|2258.22|2256.72|2258.22|2256.72|2257.96|2256.46|0
1645033290000|2022-02-16 17:41:30|2258.26|2256.76|2258.44|2256.94|2258.48|2256.98|2258.26|2256.76|0
1645033300000|2022-02-16 17:41:40|2258.48|2256.98|2258.44|2256.94|2258.48|2256.98|2258.4|2256.9|0
1645033310000|2022-02-16 17:41:50|2258.53|2257.03|2258.62|2257.12|2258.7|2257.2|2258.53|2257.03|0
1645033320000|2022-02-16 17:42:00|2258.58|2257.08|2258.7|2257.2|2258.7|2257.2|2258.4|2256.9|0
1645033330000|2022-02-16 17:42:10|2258.61|2257.11|2258.7|2257.2|2258.7|2257.2|2258.57|2257.07|0
1645033340000|2022-02-16 17:42:20|2258.66|2257.16|2258.31|2256.81|2258.66|2257.16|2258.18|2256.68|0
1645033350000|2022-02-16 17:42:30|2258.22|2256.72|2258.7|2257.2|2258.7|2257.2|2258.22|2256.72|0
1645033360000|2022-02-16 17:42:40|2258.66|2257.16|2258.56|2257.06|2258.66|2257.16|2258.56|2257.06|0
1645033370000|2022-02-16 17:42:50|2258.6|2257.1|2258.47|2256.97|2258.64|2257.14|2258.38|2256.88|0
1645033380000|2022-02-16 17:43:00|2258.38|2256.88|2258.34|2256.84|2258.47|2256.97|2258.3|2256.8|0
1645033390000|2022-02-16 17:43:10|2258.3|2256.8|2258.3|2256.8|2258.34|2256.84|2258.3|2256.8|0
1645033400000|2022-02-16 17:43:20|2258.34|2256.84|2258.34|2256.84|2258.36|2256.86|2258.34|2256.84|0
1645033410000|2022-02-16 17:43:30|2258.38|2256.88|2258.6|2257.1|2258.6|2257.1|2258.36|2256.86|0
1645033420000|2022-02-16 17:43:40|2258.58|2257.08|2258.36|2256.86|2258.58|2257.08|2258.36|2256.86|0
1645033430000|2022-02-16 17:43:50|2258.38|2256.88|2258.42|2256.92|2258.67|2257.17|2258.38|2256.88|0
1645033440000|2022-02-16 17:44:00|2258.38|2256.88|2258.34|2256.84|2258.67|2257.17|2258.34|2256.84|0
1645033450000|2022-02-16 17:44:10|2258.3|2256.8|2258.21|2256.71|2258.3|2256.8|2258.08|2256.58|0
1645033460000|2022-02-16 17:44:20|2258.3|2256.8|2258.34|2256.84|2258.38|2256.88|2258.3|2256.8|0
1645033470000|2022-02-16 17:44:30|2258.38|2256.88|2258.34|2256.84|2258.38|2256.88|2258.34|2256.84|0
1645033480000|2022-02-16 17:44:40|2258.3|2256.8|2258.26|2256.76|2258.52|2257.02|2258.26|2256.76|0
1645033490000|2022-02-16 17:44:50|2258.28|2256.78|2258.3|2256.8|2258.3|2256.8|2258.26|2256.76|0
1645033500000|2022-02-16 17:45:00|2258.34|2256.84|2258.38|2256.88|2258.38|2256.88|2258.12|2256.62|0
1645033510000|2022-02-16 17:45:10|2258.34|2256.84|2258.12|2256.62|2258.38|2256.88|2258.12|2256.62|0
1645033520000|2022-02-16 17:45:20|2258.16|2256.66|2258.29|2256.79|2258.38|2256.88|2258.12|2256.62|0
1645033530000|2022-02-16 17:45:30|2258.25|2256.75|2258.29|2256.79|2258.38|2256.88|2258.16|2256.66|0
1645033540000|2022-02-16 17:45:40|2258.2|2256.7|2258.16|2256.66|2258.38|2256.88|2258.16|2256.66|0
1645033550000|2022-02-16 17:45:50|2258.2|2256.7|2258.12|2256.62|2258.2|2256.7|2258.12|2256.62|0
1645033560000|2022-02-16 17:46:00|2258.71|2257.21|2258.71|2257.21|2258.71|2257.21|2258.67|2257.17|0
1645033570000|2022-02-16 17:46:10|2258.67|2257.17|2258.71|2257.21|2258.75|2257.25|2258.67|2257.17|0
1645033580000|2022-02-16 17:46:20|2258.69|2257.19|2258.65|2257.15|2258.69|2257.19|2258.41|2256.91|0
1645033590000|2022-02-16 17:46:30|2258.63|2257.13|2258.49|2256.99|2258.71|2257.21|2258.49|2256.99|0
1645033600000|2022-02-16 17:46:40|2258.53|2257.03|2258.91|2257.41|2258.91|2257.41|2258.53|2257.03|0
1645033610000|2022-02-16 17:46:50|2258.88|2257.38|2258.71|2257.21|2258.91|2257.41|2258.45|2256.95|0
1645033620000|2022-02-16 17:47:00|2258.69|2257.19|2258.97|2257.47|2258.97|2257.47|2258.67|2257.17|0
1645033630000|2022-02-16 17:47:10|2259.01|2257.51|2259.36|2257.86|2259.36|2257.86|2259.01|2257.51|0
1645033640000|2022-02-16 17:47:20|2259.45|2257.95|2259.5|2258|2259.71|2258.21|2259.45|2257.95|0
1645033650000|2022-02-16 17:47:30|2259.52|2258.02|2259.49|2257.99|2259.65|2258.15|2259.49|2257.99|0
1645033660000|2022-02-16 17:47:40|2259.52|2258.02|2259.49|2257.99|2259.52|2258.02|2259.49|2257.99|0
1645033670000|2022-02-16 17:47:50|2259.52|2258.02|2259.49|2257.99|2259.52|2258.02|2259.49|2257.99|0
1645033680000|2022-02-16 17:48:00|2259.5|2258|2259.65|2258.15|2259.74|2258.24|2259.49|2257.99|0
1645033690000|2022-02-16 17:48:10|2259.74|2258.24|2259.52|2258.02|2259.82|2258.32|2259.52|2258.02|0
1645033700000|2022-02-16 17:48:20|2259.5|2258|2259.49|2257.99|2259.5|2258|2259.49|2257.99|0
1645033710000|2022-02-16 17:48:30|2259.52|2258.02|2259.74|2258.24|2259.78|2258.28|2259.52|2258.02|0
1645033720000|2022-02-16 17:48:40|2259.65|2258.15|2259.74|2258.24|2259.74|2258.24|2259.52|2258.02|0
1645033730000|2022-02-16 17:48:50|2259.73|2258.23|2259.52|2258.02|2259.74|2258.24|2259.52|2258.02|0
1645033740000|2022-02-16 17:49:00|2259.61|2258.11|2259.61|2258.11|2259.65|2258.15|2259.52|2258.02|0
1645033750000|2022-02-16 17:49:10|2259.65|2258.15|2259.74|2258.24|2259.74|2258.24|2259.65|2258.15|0
1645033760000|2022-02-16 17:49:20|2259.73|2258.23|2259.45|2257.95|2259.73|2258.23|2259.45|2257.95|0
1645033780000|2022-02-16 17:49:40|2259.47|2257.97|2259.45|2257.95|2259.47|2257.97|2259.41|2257.91|0
1645033790000|2022-02-16 17:49:50|2259.43|2257.93|2259.49|2257.99|2259.49|2257.99|2259.43|2257.93|0
1645033800000|2022-02-16 17:50:00|2259.58|2258.08|2259.74|2258.24|2259.78|2258.28|2259.58|2258.08|0
1645033810000|2022-02-16 17:50:10|2259.76|2258.26|2259.78|2258.28|2259.8|2258.3|2259.74|2258.24|0
1645033820000|2022-02-16 17:50:20|2259.74|2258.24|2259.71|2258.21|2259.74|2258.24|2259.67|2258.17|0
1645033830000|2022-02-16 17:50:30|2259.74|2258.24|2259.45|2257.95|2259.74|2258.24|2259.45|2257.95|0
1645033840000|2022-02-16 17:50:40|2259.54|2258.04|2259.54|2258.04|2259.54|2258.04|2259.41|2257.91|0
1645033850000|2022-02-16 17:50:50|2259.45|2257.95|2259.54|2258.04|2259.67|2258.17|2259.45|2257.95|0
1645033860000|2022-02-16 17:51:00|2259.45|2257.95|2259.37|2257.87|2259.61|2258.11|2259.37|2257.87|0
1645033870000|2022-02-16 17:51:10|2259.41|2257.91|2259.5|2258|2259.59|2258.09|2259.37|2257.87|0
1645033880000|2022-02-16 17:51:20|2259.41|2257.91|2259.33|2257.83|2259.63|2258.13|2259.33|2257.83|0
1645033890000|2022-02-16 17:51:30|2259.42|2257.92|2259.37|2257.87|2259.55|2258.05|2259.33|2257.83|0
1645033900000|2022-02-16 17:51:40|2259.33|2257.83|2259.33|2257.83|2259.41|2257.91|2259.33|2257.83|0
1645033910000|2022-02-16 17:51:50|2259.37|2257.87|2259.37|2257.87|2259.5|2258|2259.37|2257.87|0
1645033920000|2022-02-16 17:52:00|2259.35|2257.85|2259.37|2257.87|2259.5|2258|2259.33|2257.83|0
1645033930000|2022-02-16 17:52:10|2259.46|2257.96|2259.33|2257.83|2259.59|2258.09|2259.33|2257.83|0
1645033940000|2022-02-16 17:52:20|2259.29|2257.79|2259.33|2257.83|2259.42|2257.92|2259.29|2257.79|0
1645033950000|2022-02-16 17:52:30|2259.24|2257.74|2259.15|2257.65|2259.24|2257.74|2259.15|2257.65|0
1645033960000|2022-02-16 17:52:40|2259.19|2257.69|2259.19|2257.69|2259.28|2257.78|2259.15|2257.65|0
1645033970000|2022-02-16 17:52:50|2259.23|2257.73|2259.49|2257.99|2259.49|2257.99|2259.23|2257.73|0
1645033980000|2022-02-16 17:53:00|2259.52|2258.02|2260.22|2258.72|2260.26|2258.76|2259.52|2258.02|0
1645033990000|2022-02-16 17:53:10|2260.26|2258.76|2260.22|2258.72|2260.26|2258.76|2260.19|2258.69|0
1645034000000|2022-02-16 17:53:20|2260.2|2258.7|2260.22|2258.72|2260.22|2258.72|2260.2|2258.7|0
1645034010000|2022-02-16 17:53:30|2260.26|2258.76|2260.22|2258.72|2260.26|2258.76|2260.2|2258.7|0
1645034020000|2022-02-16 17:53:40|2260.31|2258.81|2260.31|2258.81|2260.41|2258.91|2260.2|2258.7|0
1645034030000|2022-02-16 17:53:50|2260.41|2258.91|2260.41|2258.91|2260.5|2259|2260.28|2258.78|0
1645034040000|2022-02-16 17:54:00|2260.44|2258.94|2260.7|2259.2|2260.92|2259.42|2260.44|2258.94|0
1645034050000|2022-02-16 17:54:10|2260.79|2259.29|2260.92|2259.42|2260.96|2259.46|2260.79|2259.29|0
1645034060000|2022-02-16 17:54:20|2260.96|2259.46|2260.79|2259.29|2260.96|2259.46|2260.7|2259.2|0
1645034070000|2022-02-16 17:54:30|2260.76|2259.26|2260.59|2259.09|2260.85|2259.35|2260.59|2259.09|0
1645034080000|2022-02-16 17:54:40|2260.63|2259.13|2260.51|2259.01|2260.77|2259.27|2260.51|2259.01|0
1645034090000|2022-02-16 17:54:50|2260.6|2259.1|2260.51|2259.01|2260.6|2259.1|2260.51|2259.01|0
1645034100000|2022-02-16 17:55:00|2260.33|2258.83|2260.07|2258.57|2260.33|2258.83|2260.07|2258.57|0
1645034110000|2022-02-16 17:55:10|2260.03|2258.53|2260.03|2258.53|2260.16|2258.66|2259.99|2258.49|0
1645034120000|2022-02-16 17:55:20|2259.99|2258.49|2260.29|2258.79|2260.29|2258.79|2259.99|2258.49|0
1645034130000|2022-02-16 17:55:30|2260.33|2258.83|2260.11|2258.61|2260.33|2258.83|2260.07|2258.57|0
1645034140000|2022-02-16 17:55:40|2260.2|2258.7|2260.37|2258.87|2260.41|2258.91|2260.2|2258.7|0
1645034150000|2022-02-16 17:55:50|2260.33|2258.83|2260.55|2259.05|2260.55|2259.05|2260.29|2258.79|0
1645034160000|2022-02-16 17:56:00|2260.53|2259.03|2260.59|2259.09|2260.59|2259.09|2260.33|2258.83|0
1645034170000|2022-02-16 17:56:10|2260.57|2259.07|2260.33|2258.83|2260.57|2259.07|2260.29|2258.79|0
1645034180000|2022-02-16 17:56:20|2260.29|2258.79|2260.42|2258.92|2260.42|2258.92|2260.25|2258.75|0
1645034190000|2022-02-16 17:56:30|2260.44|2258.94|2260.63|2259.13|2260.63|2259.13|2260.44|2258.94|0
1645034200000|2022-02-16 17:56:40|2260.72|2259.22|2260.59|2259.09|2260.85|2259.35|2260.55|2259.05|0
1645034210000|2022-02-16 17:56:50|2260.57|2259.07|2260.55|2259.05|2260.68|2259.18|2260.55|2259.05|0
1645034220000|2022-02-16 17:57:00|2260.51|2259.01|2260.51|2259.01|2260.64|2259.14|2260.49|2258.99|0
1645034230000|2022-02-16 17:57:10|2260.49|2258.99|2260.18|2258.68|2260.51|2259.01|2260.18|2258.68|0
1645034240000|2022-02-16 17:57:20|2260.27|2258.77|2260.27|2258.77|2260.44|2258.94|2260.18|2258.68|0
1645034250000|2022-02-16 17:57:30|2260.23|2258.73|2259.97|2258.47|2260.27|2258.77|2259.84|2258.34|0
1645034260000|2022-02-16 17:57:40|2260.06|2258.56|2260.18|2258.68|2260.18|2258.68|2259.88|2258.38|0
1645034270000|2022-02-16 17:57:50|2260.22|2258.72|2260.06|2258.56|2260.31|2258.81|2260.06|2258.56|0
1645034280000|2022-02-16 17:58:00|2259.97|2258.47|2260.4|2258.9|2260.4|2258.9|2259.97|2258.47|0
1645034290000|2022-02-16 17:58:10|2260.31|2258.81|2260.16|2258.66|2260.44|2258.94|2260.16|2258.66|0
1645034300000|2022-02-16 17:58:20|2260.18|2258.68|2260.14|2258.64|2260.27|2258.77|2260.1|2258.6|0
1645034310000|2022-02-16 17:58:30|2260.1|2258.6|2260.03|2258.53|2260.14|2258.64|2259.92|2258.42|0
1645034320000|2022-02-16 17:58:40|2260.01|2258.51|2260.01|2258.51|2260.18|2258.68|2259.92|2258.42|0
1645034330000|2022-02-16 17:58:50|2260.1|2258.6|2260.14|2258.64|2260.18|2258.68|2259.92|2258.42|0
1645034340000|2022-02-16 17:59:00|2260.18|2258.68|2260.36|2258.86|2260.4|2258.9|2260.14|2258.64|0
1645034350000|2022-02-16 17:59:10|2260.34|2258.84|2260.19|2258.69|2260.36|2258.86|2260.1|2258.6|0
1645034360000|2022-02-16 17:59:20|2260.21|2258.71|2260.14|2258.64|2260.36|2258.86|2260.1|2258.6|0
1645034370000|2022-02-16 17:59:30|2260.23|2258.73|2260.24|2258.74|2260.32|2258.82|2260.1|2258.6|0
1645034380000|2022-02-16 17:59:40|2260.33|2258.83|2260.2|2258.7|2260.33|2258.83|2260.16|2258.66|0
1645034390000|2022-02-16 17:59:50|2260.24|2258.74|2260.2|2258.7|2260.26|2258.76|2260.2|2258.7|0
1645034400000|2022-02-16 18:00:00|2260.02|2258.52|2260.02|2258.52|2260.02|2258.52|2259.94|2258.44|0
1645034410000|2022-02-16 18:00:10|2259.98|2258.48|2259.98|2258.48|2260.09|2258.59|2259.98|2258.48|0
1645034420000|2022-02-16 18:00:20|2260.07|2258.57|2260.42|2258.92|2260.42|2258.92|2260.07|2258.57|0
1645034430000|2022-02-16 18:00:30|2260.46|2258.96|2260.72|2259.22|2260.94|2259.44|2260.42|2258.92|0
1645034440000|2022-02-16 18:00:40|2260.76|2259.26|2260.46|2258.96|2260.85|2259.35|2260.46|2258.96|0
1645034450000|2022-02-16 18:00:50|2260.42|2258.92|2260.38|2258.88|2260.42|2258.92|2260.16|2258.66|0
1645034460000|2022-02-16 18:01:00|2260.29|2258.79|2260.2|2258.7|2260.46|2258.96|2260.16|2258.66|0
1645034470000|2022-02-16 18:01:10|2260.16|2258.66|2260.2|2258.7|2260.2|2258.7|2259.94|2258.44|0
1645034480000|2022-02-16 18:01:20|2260.18|2258.68|2260.16|2258.66|2260.2|2258.7|2260.16|2258.66|0
1645034490000|2022-02-16 18:01:30|2260.09|2258.59|2259.79|2258.29|2260.09|2258.59|2259.71|2258.21|0
1645034500000|2022-02-16 18:01:40|2259.83|2258.33|2259.79|2258.29|2259.87|2258.37|2259.61|2258.11|0
1645034510000|2022-02-16 18:01:50|2259.7|2258.2|2259.68|2258.18|2259.83|2258.33|2259.39|2257.89|0
1645034520000|2022-02-16 18:02:00|2259.64|2258.14|2259.26|2257.76|2259.68|2258.18|2259.17|2257.67|0
1645034530000|2022-02-16 18:02:10|2259.17|2257.67|2258.94|2257.44|2259.42|2257.92|2258.94|2257.44|0
1645034540000|2022-02-16 18:02:20|2258.76|2257.26|2258.8|2257.3|2259.02|2257.52|2258.72|2257.22|0
1645034550000|2022-02-16 18:02:30|2258.76|2257.26|2258.72|2257.22|2258.8|2257.3|2258.72|2257.22|0
1645034560000|2022-02-16 18:02:40|2258.76|2257.26|2258.8|2257.3|2258.82|2257.32|2258.58|2257.08|0
1645034570000|2022-02-16 18:02:50|2258.84|2257.34|2258.8|2257.3|2258.84|2257.34|2258.8|2257.3|0
1645034580000|2022-02-16 18:03:00|2258.78|2257.28|2258.76|2257.26|2258.89|2257.39|2258.76|2257.26|0
1645034590000|2022-02-16 18:03:10|2258.94|2257.44|2259.06|2257.56|2259.06|2257.56|2258.94|2257.44|0
1645034600000|2022-02-16 18:03:20|2259.02|2257.52|2259.28|2257.78|2259.32|2257.82|2259.02|2257.52|0
1645034610000|2022-02-16 18:03:30|2259.32|2257.82|2259.15|2257.65|2259.32|2257.82|2259.06|2257.56|0
1645034620000|2022-02-16 18:03:40|2259.06|2257.56|2258.76|2257.26|2259.06|2257.56|2258.76|2257.26|0
1645034630000|2022-02-16 18:03:50|2258.8|2257.3|2258.98|2257.48|2258.98|2257.48|2258.72|2257.22|0
1645034640000|2022-02-16 18:04:00|2258.94|2257.44|2259.02|2257.52|2259.24|2257.74|2258.94|2257.44|0
1645034650000|2022-02-16 18:04:10|2258.98|2257.48|2258.89|2257.39|2258.98|2257.48|2258.85|2257.35|0
1645034660000|2022-02-16 18:04:20|2258.98|2257.48|2258.72|2257.22|2259.02|2257.52|2258.72|2257.22|0
1645034670000|2022-02-16 18:04:30|2258.69|2257.19|2258.65|2257.15|2258.69|2257.19|2258.65|2257.15|0
1645034680000|2022-02-16 18:04:40|2258.61|2257.11|2258.56|2257.06|2258.65|2257.15|2258.39|2256.89|0
1645034690000|2022-02-16 18:04:50|2258.58|2257.08|2258.66|2257.16|2258.66|2257.16|2258.5|2257|0
1645034700000|2022-02-16 18:05:00|2258.63|2257.13|2258.37|2256.87|2258.66|2257.16|2258.37|2256.87|0
1645034710000|2022-02-16 18:05:10|2258.46|2256.96|2258.37|2256.87|2258.5|2257|2258.37|2256.87|0
1645034720000|2022-02-16 18:05:20|2258.41|2256.91|2258.63|2257.13|2258.63|2257.13|2258.41|2256.91|0
1645034730000|2022-02-16 18:05:30|2258.64|2257.14|2258.9|2257.4|2258.9|2257.4|2258.63|2257.13|0
1645034740000|2022-02-16 18:05:40|2258.88|2257.38|2258.96|2257.46|2258.96|2257.46|2258.88|2257.38|0
1645034750000|2022-02-16 18:05:50|2258.94|2257.44|2258.92|2257.42|2259.14|2257.64|2258.92|2257.42|0
1645034760000|2022-02-16 18:06:00|2259.01|2257.51|2259.44|2257.94|2259.48|2257.98|2259.01|2257.51|0
1645034770000|2022-02-16 18:06:10|2259.38|2257.88|2259.03|2257.53|2259.38|2257.88|2259.01|2257.51|0
1645034780000|2022-02-16 18:06:20|2259.05|2257.55|2259.05|2257.55|2259.14|2257.64|2258.92|2257.42|0
1645034790000|2022-02-16 18:06:30|2259.14|2257.64|2259.44|2257.94|2259.44|2257.94|2259.14|2257.64|0
1645034800000|2022-02-16 18:06:40|2259.4|2257.9|2259.78|2258.28|2259.78|2258.28|2259.4|2257.9|0
1645034810000|2022-02-16 18:06:50|2259.81|2258.31|2259.78|2258.28|2259.91|2258.41|2259.78|2258.28|0
1645034820000|2022-02-16 18:07:00|2259.81|2258.31|2259.81|2258.31|2259.81|2258.31|2259.78|2258.28|0
1645034830000|2022-02-16 18:07:10|2259.78|2258.28|2259.81|2258.31|2260.07|2258.57|2259.78|2258.28|0
1645034840000|2022-02-16 18:07:20|2259.78|2258.28|2260.11|2258.61|2260.11|2258.61|2259.78|2258.28|0
1645034850000|2022-02-16 18:07:30|2260.15|2258.65|2260.07|2258.57|2260.24|2258.74|2260.03|2258.53|0
1645034860000|2022-02-16 18:07:40|2260.16|2258.66|2260.33|2258.83|2260.33|2258.83|2260.07|2258.57|0
1645034870000|2022-02-16 18:07:50|2260.29|2258.79|2260.16|2258.66|2260.29|2258.79|2260.07|2258.57|0
1645034880000|2022-02-16 18:08:00|2260.26|2258.76|2260.13|2258.63|2260.29|2258.79|2260.03|2258.53|0
1645034890000|2022-02-16 18:08:10|2260.22|2258.72|2260.03|2258.53|2260.29|2258.79|2260.03|2258.53|0
1645034900000|2022-02-16 18:08:20|2260.05|2258.55|2260.13|2258.63|2260.26|2258.76|2260.05|2258.55|0
1645034910000|2022-02-16 18:08:30|2260.03|2258.53|2260|2258.5|2260.03|2258.53|2259.96|2258.46|0
1645034920000|2022-02-16 18:08:40|2259.96|2258.46|2259.96|2258.46|2259.96|2258.46|2259.92|2258.42|0
1645034930000|2022-02-16 18:08:50|2260|2258.5|2260.29|2258.79|2260.29|2258.79|2260|2258.5|0
1645034940000|2022-02-16 18:09:00|2260.26|2258.76|2260.26|2258.76|2260.29|2258.79|2260.22|2258.72|0
1645034950000|2022-02-16 18:09:10|2260.24|2258.74|2260.22|2258.72|2260.26|2258.76|2260.22|2258.72|0
1645034960000|2022-02-16 18:09:20|2260.26|2258.76|2260.22|2258.72|2260.26|2258.76|2260.2|2258.7|0
1645034970000|2022-02-16 18:09:30|2260.2|2258.7|2259.96|2258.46|2260.22|2258.72|2259.96|2258.46|0
1645034980000|2022-02-16 18:09:40|2259.94|2258.44|2259.96|2258.46|2259.96|2258.46|2259.92|2258.42|0
1645034990000|2022-02-16 18:09:50|2260|2258.5|2260|2258.5|2260.02|2258.52|2260|2258.5|0
1645035000000|2022-02-16 18:10:00|2260.02|2258.52|2260.05|2258.55|2260.13|2258.63|2260|2258.5|0
1645035010000|2022-02-16 18:10:10|2260.07|2258.57|2260.03|2258.53|2260.29|2258.79|2260.03|2258.53|0
1645035020000|2022-02-16 18:10:20|2260.07|2258.57|2260|2258.5|2260.16|2258.66|2260|2258.5|0
1645035030000|2022-02-16 18:10:30|2259.96|2258.46|2259.74|2258.24|2259.96|2258.46|2259.65|2258.15|0
1645035040000|2022-02-16 18:10:40|2259.7|2258.2|2259.48|2257.98|2259.7|2258.2|2259.48|2257.98|0
1645035050000|2022-02-16 18:10:50|2259.52|2258.02|2259.52|2258.02|2259.7|2258.2|2259.48|2257.98|0
1645035060000|2022-02-16 18:11:00|2259.48|2257.98|2259.48|2257.98|2259.52|2258.02|2259.39|2257.89|0
1645035070000|2022-02-16 18:11:10|2259.52|2258.02|2259.61|2258.11|2259.74|2258.24|2259.44|2257.94|0
1645035080000|2022-02-16 18:11:20|2259.7|2258.2|2259.61|2258.11|2259.78|2258.28|2259.61|2258.11|0
1645035090000|2022-02-16 18:11:30|2259.7|2258.2|2259.78|2258.28|2259.78|2258.28|2259.7|2258.2|0
1645035100000|2022-02-16 18:11:40|2259.81|2258.31|2259.78|2258.28|2259.81|2258.31|2259.65|2258.15|0
1645035110000|2022-02-16 18:11:50|2259.74|2258.24|2259.65|2258.15|2259.74|2258.24|2259.56|2258.06|0
1645035120000|2022-02-16 18:12:00|2259.67|2258.17|2259.52|2258.02|2259.67|2258.17|2259.52|2258.02|0
1645035130000|2022-02-16 18:12:10|2259.48|2257.98|2259.52|2258.02|2259.56|2258.06|2259.48|2257.98|0
1645035140000|2022-02-16 18:12:20|2259.56|2258.06|2259.56|2258.06|2259.56|2258.06|2259.52|2258.02|0
1645035150000|2022-02-16 18:12:30|2259.65|2258.15|2259.78|2258.28|2259.78|2258.28|2259.65|2258.15|0
1645035160000|2022-02-16 18:12:40|2259.81|2258.31|2259.85|2258.35|2259.85|2258.35|2259.81|2258.31|0
1645035170000|2022-02-16 18:12:50|2259.89|2258.39|2259.81|2258.31|2260.03|2258.53|2259.78|2258.28|0
1645035180000|2022-02-16 18:13:00|2259.83|2258.33|2260.11|2258.61|2260.33|2258.83|2259.83|2258.33|0
1645035190000|2022-02-16 18:13:10|2260.15|2258.65|2260.07|2258.57|2260.15|2258.65|2260.07|2258.57|0
1645035200000|2022-02-16 18:13:20|2260.11|2258.61|2260.11|2258.61|2260.15|2258.65|2260.07|2258.57|0
1645035210000|2022-02-16 18:13:30|2260.15|2258.65|2260.07|2258.57|2260.19|2258.69|2260.07|2258.57|0
1645035220000|2022-02-16 18:13:40|2260.11|2258.61|2259.85|2258.35|2260.11|2258.61|2259.85|2258.35|0
1645035230000|2022-02-16 18:13:50|2259.89|2258.39|2259.85|2258.35|2259.89|2258.39|2259.85|2258.35|0
1645035240000|2022-02-16 18:14:00|2259.89|2258.39|2259.59|2258.09|2259.89|2258.39|2259.59|2258.09|0
1645035250000|2022-02-16 18:14:10|2259.63|2258.13|2259.59|2258.09|2259.72|2258.22|2259.56|2258.06|0
1645035260000|2022-02-16 18:14:20|2259.56|2258.06|2259.81|2258.31|2259.81|2258.31|2259.56|2258.06|0
1645035270000|2022-02-16 18:14:30|2259.79|2258.29|2259.91|2258.41|2259.91|2258.41|2259.79|2258.29|0
1645035280000|2022-02-16 18:14:40|2260|2258.5|2260.11|2258.61|2260.15|2258.65|2260|2258.5|0
1645035290000|2022-02-16 18:14:50|2260.15|2258.65|2260.15|2258.65|2260.19|2258.69|2260.15|2258.65|0
1645035300000|2022-02-16 18:15:00|2260.11|2258.61|2260.15|2258.65|2260.19|2258.69|2260.11|2258.61|0
1645035310000|2022-02-16 18:15:10|2260.17|2258.67|2260.19|2258.69|2260.19|2258.69|2260.17|2258.67|0
1645035320000|2022-02-16 18:15:20|2260.23|2258.73|2260.45|2258.95|2260.45|2258.95|2260.23|2258.73|0
1645035330000|2022-02-16 18:15:30|2260.41|2258.91|2260.5|2259|2260.5|2259|2260.41|2258.91|0
1645035340000|2022-02-16 18:15:40|2260.54|2259.04|2260.63|2259.13|2260.67|2259.17|2260.54|2259.04|0
1645035350000|2022-02-16 18:15:50|2260.59|2259.09|2260.63|2259.13|2260.63|2259.13|2260.59|2259.09|0
1645035360000|2022-02-16 18:16:00|2260.59|2259.09|2260.37|2258.87|2260.59|2259.09|2260.37|2258.87|0
1645035370000|2022-02-16 18:16:10|2260.41|2258.91|2260.07|2258.57|2260.5|2259|2260.07|2258.57|0
1645035380000|2022-02-16 18:16:20|2260.03|2258.53|2260.07|2258.57|2260.07|2258.57|2260.03|2258.53|0
1645035390000|2022-02-16 18:16:30|2260.03|2258.53|2260.07|2258.57|2260.11|2258.61|2260|2258.5|0
1645035400000|2022-02-16 18:16:40|2260.11|2258.61|2260.33|2258.83|2260.37|2258.87|2260.11|2258.61|0
1645035410000|2022-02-16 18:16:50|2260.37|2258.87|2260.37|2258.87|2260.37|2258.87|2260.33|2258.83|0
1645035420000|2022-02-16 18:17:00|2260.33|2258.83|2260.07|2258.57|2260.33|2258.83|2260.07|2258.57|0
1645035430000|2022-02-16 18:17:10|2260.03|2258.53|2260.07|2258.57|2260.07|2258.57|2260.03|2258.53|0
1645035440000|2022-02-16 18:17:20|2260.03|2258.53|2260.29|2258.79|2260.29|2258.79|2260.03|2258.53|0
1645035450000|2022-02-16 18:17:30|2260.27|2258.77|2260.26|2258.76|2260.29|2258.79|2260.26|2258.76|0
1645035460000|2022-02-16 18:17:40|2260.29|2258.79|2260.2|2258.7|2260.29|2258.79|2260.03|2258.53|0
1645035470000|2022-02-16 18:17:50|2260.16|2258.66|2260.2|2258.7|2260.2|2258.7|2260.16|2258.66|0
1645035480000|2022-02-16 18:18:00|2260.29|2258.79|2260.29|2258.79|2260.33|2258.83|2260.29|2258.79|0
1645035490000|2022-02-16 18:18:10|2260.11|2258.61|2260.07|2258.57|2260.2|2258.7|2260.07|2258.57|0
1645035500000|2022-02-16 18:18:20|2260.03|2258.53|2260.41|2258.91|2260.5|2259|2260.03|2258.53|0
1645035510000|2022-02-16 18:18:30|2260.45|2258.95|2260.63|2259.13|2260.67|2259.17|2260.45|2258.95|0
1645035520000|2022-02-16 18:18:40|2260.67|2259.17|2260.63|2259.13|2260.67|2259.17|2260.63|2259.13|0
1645035530000|2022-02-16 18:18:50|2260.61|2259.11|2260.41|2258.91|2260.63|2259.13|2260.41|2258.91|0
1645035540000|2022-02-16 18:19:00|2260.37|2258.87|2260.07|2258.57|2260.41|2258.91|2260.03|2258.53|0
1645035550000|2022-02-16 18:19:10|2260.09|2258.59|2260.07|2258.57|2260.09|2258.59|2259.94|2258.44|0
1645035560000|2022-02-16 18:19:20|2260.09|2258.59|2260.07|2258.57|2260.11|2258.61|2259.98|2258.48|0
1645035570000|2022-02-16 18:19:30|2260.03|2258.53|2260.07|2258.57|2260.15|2258.65|2260.03|2258.53|0
1645035580000|2022-02-16 18:19:40|2260.11|2258.61|2260.07|2258.57|2260.15|2258.65|2260.07|2258.57|0
1645035590000|2022-02-16 18:19:50|2260.11|2258.61|2260.15|2258.65|2260.15|2258.65|2260.11|2258.61|0
1645035600000|2022-02-16 18:20:00|2260.19|2258.69|2260.15|2258.65|2260.37|2258.87|2260.11|2258.61|0
1645035610000|2022-02-16 18:20:10|2260.11|2258.61|2260.11|2258.61|2260.15|2258.65|2260.07|2258.57|0
1645035620000|2022-02-16 18:20:20|2260.09|2258.59|2260.11|2258.61|2260.11|2258.61|2260.07|2258.57|0
1645035630000|2022-02-16 18:20:30|2260.07|2258.57|2260.19|2258.69|2260.19|2258.69|2259.85|2258.35|0
1645035640000|2022-02-16 18:20:40|2260.15|2258.65|2260.28|2258.78|2260.41|2258.91|2260.15|2258.65|0
1645035650000|2022-02-16 18:20:50|2260.19|2258.69|2260.19|2258.69|2260.37|2258.87|2260.15|2258.65|0
1645035660000|2022-02-16 18:21:00|2260.15|2258.65|2260.11|2258.61|2260.24|2258.74|2260.07|2258.57|0
1645035670000|2022-02-16 18:21:10|2260.09|2258.59|2260.15|2258.65|2260.15|2258.65|2260.09|2258.59|0
1645035680000|2022-02-16 18:21:20|2260.17|2258.67|2260.15|2258.65|2260.19|2258.69|2260.15|2258.65|0
1645035690000|2022-02-16 18:21:30|2260.17|2258.67|2260.39|2258.89|2260.39|2258.89|2260.15|2258.65|0
1645035700000|2022-02-16 18:21:40|2260.37|2258.87|2260.67|2259.17|2260.71|2259.21|2260.37|2258.87|0
1645035710000|2022-02-16 18:21:50|2260.71|2259.21|2260.45|2258.95|2260.71|2259.21|2260.41|2258.91|0
1645035720000|2022-02-16 18:22:00|2260.41|2258.91|2260.45|2258.95|2260.54|2259.04|2260.41|2258.91|0
1645035730000|2022-02-16 18:22:10|2260.47|2258.97|2260.58|2259.08|2260.58|2259.08|2260.45|2258.95|0
1645035740000|2022-02-16 18:22:20|2260.67|2259.17|2260.78|2259.28|2260.91|2259.41|2260.67|2259.17|0
1645035750000|2022-02-16 18:22:30|2260.8|2259.3|2260.78|2259.28|2260.8|2259.3|2260.74|2259.24|0
1645035760000|2022-02-16 18:22:40|2260.82|2259.32|2260.82|2259.32|2261.08|2259.58|2260.82|2259.32|0
1645035770000|2022-02-16 18:22:50|2260.86|2259.36|2261|2259.5|2261.04|2259.54|2260.86|2259.36|0
1645035780000|2022-02-16 18:23:00|2261.04|2259.54|2261.17|2259.67|2261.21|2259.71|2261|2259.5|0
1645035790000|2022-02-16 18:23:10|2261.08|2259.58|2261.38|2259.88|2261.41|2259.91|2261.08|2259.58|0
1645035800000|2022-02-16 18:23:20|2261.34|2259.84|2261.21|2259.71|2261.38|2259.88|2261.12|2259.62|0
1645035810000|2022-02-16 18:23:30|2261.12|2259.62|2261.21|2259.71|2261.3|2259.8|2261.12|2259.62|0
1645035820000|2022-02-16 18:23:40|2261.12|2259.62|2261.08|2259.58|2261.21|2259.71|2261.08|2259.58|0
1645035830000|2022-02-16 18:23:50|2261.04|2259.54|2261.04|2259.54|2261.04|2259.54|2261.04|2259.54|0
1645035840000|2022-02-16 18:24:00|2261|2259.5|2261|2259.5|2261.04|2259.54|2260.96|2259.46|0
1645035850000|2022-02-16 18:24:10|2260.96|2259.46|2260.71|2259.21|2260.96|2259.46|2260.71|2259.21|0
1645035860000|2022-02-16 18:24:20|2260.52|2259.02|2260.74|2259.24|2260.74|2259.24|2260.52|2259.02|0
1645035870000|2022-02-16 18:24:30|2260.71|2259.21|2260.52|2259.02|2260.71|2259.21|2260.52|2259.02|0
1645035880000|2022-02-16 18:24:40|2260.56|2259.06|2260.56|2259.06|2260.65|2259.15|2260.52|2259.02|0
1645035890000|2022-02-16 18:24:50|2260.52|2259.02|2260.56|2259.06|2260.56|2259.06|2260.52|2259.02|0
1645035900000|2022-02-16 18:25:00|2260.6|2259.1|2260.52|2259.02|2260.78|2259.28|2260.52|2259.02|0
1645035910000|2022-02-16 18:25:10|2260.56|2259.06|2260.56|2259.06|2260.58|2259.08|2260.56|2259.06|0
1645035920000|2022-02-16 18:25:20|2260.6|2259.1|2260.78|2259.28|2260.78|2259.28|2260.6|2259.1|0
1645035930000|2022-02-16 18:25:30|2260.74|2259.24|2260.19|2258.69|2260.78|2259.28|2260.19|2258.69|0
1645035940000|2022-02-16 18:25:40|2260.23|2258.73|2260.3|2258.8|2260.3|2258.8|2260.23|2258.73|0
1645035950000|2022-02-16 18:25:50|2260.39|2258.89|2260.3|2258.8|2260.39|2258.89|2260.26|2258.76|0
1645035960000|2022-02-16 18:26:00|2260.39|2258.89|2260.01|2258.51|2260.39|2258.89|2260.01|2258.51|0
1645035970000|2022-02-16 18:26:10|2259.97|2258.47|2259.93|2258.43|2259.97|2258.47|2259.93|2258.43|0
1645035980000|2022-02-16 18:26:20|2259.89|2258.39|2259.85|2258.35|2259.89|2258.39|2259.81|2258.31|0
1645035990000|2022-02-16 18:26:30|2259.89|2258.39|2259.85|2258.35|2259.89|2258.39|2259.85|2258.35|0
1645036000000|2022-02-16 18:26:40|2259.89|2258.39|2260.02|2258.52|2260.11|2258.61|2259.89|2258.39|0
1645036010000|2022-02-16 18:26:50|2260.06|2258.56|2260.15|2258.65|2260.19|2258.69|2260.06|2258.56|0
1645036020000|2022-02-16 18:27:00|2260.06|2258.56|2260.15|2258.65|2260.15|2258.65|2260.06|2258.56|0
1645036030000|2022-02-16 18:27:10|2260.19|2258.69|2260.45|2258.95|2260.45|2258.95|2260.19|2258.69|0
1645036040000|2022-02-16 18:27:20|2260.41|2258.91|2260.15|2258.65|2260.41|2258.91|2260.15|2258.65|0
1645036050000|2022-02-16 18:27:30|2260.19|2258.69|2260.11|2258.61|2260.28|2258.78|2260.11|2258.61|0
1645036060000|2022-02-16 18:27:40|2260.07|2258.57|2260.07|2258.57|2260.11|2258.61|2259.89|2258.39|0
1645036070000|2022-02-16 18:27:50|2260.03|2258.53|2260.11|2258.61|2260.11|2258.61|2259.85|2258.35|0
1645036080000|2022-02-16 18:28:00|2260.15|2258.65|2260.41|2258.91|2260.41|2258.91|2260.15|2258.65|0
1645036090000|2022-02-16 18:28:10|2260.37|2258.87|2260.28|2258.78|2260.37|2258.87|2260.15|2258.65|0
1645036100000|2022-02-16 18:28:20|2260.19|2258.69|2260.15|2258.65|2260.19|2258.69|2260.15|2258.65|0
1645036110000|2022-02-16 18:28:30|2260.13|2258.63|2260.41|2258.91|2260.41|2258.91|2260.11|2258.61|0
1645036120000|2022-02-16 18:28:40|2260.37|2258.87|2260.45|2258.95|2260.45|2258.95|2260.37|2258.87|0
1645036130000|2022-02-16 18:28:50|2260.41|2258.91|2260.23|2258.73|2260.41|2258.91|2260.23|2258.73|0
1645036140000|2022-02-16 18:29:00|2260.26|2258.76|2260.23|2258.73|2260.36|2258.86|2260.23|2258.73|0
1645036150000|2022-02-16 18:29:10|2260.26|2258.76|2260.3|2258.8|2260.3|2258.8|2260.26|2258.76|0
1645036160000|2022-02-16 18:29:20|2260.23|2258.73|2260.26|2258.76|2260.26|2258.76|2260.23|2258.73|0
1645036170000|2022-02-16 18:29:30|2260.23|2258.73|2260.1|2258.6|2260.23|2258.73|2260.04|2258.54|0
1645036180000|2022-02-16 18:29:40|2260.08|2258.58|2260.24|2258.74|2260.27|2258.77|2260.01|2258.51|0
1645036190000|2022-02-16 18:29:50|2260.27|2258.77|2260.27|2258.77|2260.27|2258.77|2260.27|2258.77|0
1645036200000|2022-02-16 18:30:00|2260.24|2258.74|2260.02|2258.52|2260.24|2258.74|2259.98|2258.48|0
1645036210000|2022-02-16 18:30:10|2259.98|2258.48|2260.02|2258.52|2260.02|2258.52|2259.94|2258.44|0
1645036220000|2022-02-16 18:30:20|2259.98|2258.48|2260.08|2258.58|2260.12|2258.62|2259.98|2258.48|0
1645036230000|2022-02-16 18:30:30|2259.99|2258.49|2259.95|2258.45|2260.08|2258.58|2259.95|2258.45|0
1645036240000|2022-02-16 18:30:40|2260.04|2258.54|2259.82|2258.32|2260.17|2258.67|2259.78|2258.28|0
1645036250000|2022-02-16 18:30:50|2259.91|2258.41|2259.91|2258.41|2259.95|2258.45|2259.82|2258.32|0
1645036260000|2022-02-16 18:31:00|2259.82|2258.32|2259.35|2257.85|2259.82|2258.32|2259.35|2257.85|0
1645036270000|2022-02-16 18:31:10|2259.26|2257.76|2259.13|2257.63|2259.26|2257.76|2259.13|2257.63|0
1645036280000|2022-02-16 18:31:20|2259.17|2257.67|2259.39|2257.89|2259.39|2257.89|2259.13|2257.63|0
1645036290000|2022-02-16 18:31:30|2259.43|2257.93|2259.3|2257.8|2259.43|2257.93|2259.26|2257.76|0
1645036300000|2022-02-16 18:31:40|2259.28|2257.78|2259.04|2257.54|2259.28|2257.78|2259.04|2257.54|0
1645036310000|2022-02-16 18:31:50|2259.13|2257.63|2259.17|2257.67|2259.21|2257.71|2258.95|2257.45|0
1645036320000|2022-02-16 18:32:00|2259.13|2257.63|2259|2257.5|2259.13|2257.63|2258.84|2257.34|0
1645036330000|2022-02-16 18:32:10|2259.1|2257.6|2259.21|2257.71|2259.21|2257.71|2258.91|2257.41|0
1645036340000|2022-02-16 18:32:20|2259.25|2257.75|2259.21|2257.71|2259.51|2258.01|2259.21|2257.71|0
1645036350000|2022-02-16 18:32:30|2259.17|2257.67|2259.17|2257.67|2259.17|2257.67|2259.13|2257.63|0
1645036360000|2022-02-16 18:32:40|2259.21|2257.71|2259.17|2257.67|2259.39|2257.89|2259.17|2257.67|0
1645036370000|2022-02-16 18:32:50|2259.21|2257.71|2259.34|2257.84|2259.34|2257.84|2259.21|2257.71|0
1645036380000|2022-02-16 18:33:00|2259.43|2257.93|2259.51|2258.01|2259.51|2258.01|2259.39|2257.89|0
1645036390000|2022-02-16 18:33:10|2259.55|2258.05|2259.51|2258.01|2259.73|2258.23|2259.51|2258.01|0
1645036400000|2022-02-16 18:33:20|2259.47|2257.97|2259.73|2258.23|2259.77|2258.27|2259.47|2257.97|0
1645036410000|2022-02-16 18:33:30|2259.64|2258.14|2259.47|2257.97|2259.64|2258.14|2259.47|2257.97|0
1645036420000|2022-02-16 18:33:40|2259.43|2257.93|2259.39|2257.89|2259.43|2257.93|2259.39|2257.89|0
1645036430000|2022-02-16 18:33:50|2259.43|2257.93|2259.69|2258.19|2259.69|2258.19|2259.41|2257.91|0
1645036440000|2022-02-16 18:34:00|2259.65|2258.15|2259.71|2258.21|2259.73|2258.23|2259.65|2258.15|0
1645036450000|2022-02-16 18:34:10|2259.69|2258.19|2259.69|2258.19|2259.73|2258.23|2259.69|2258.19|0
1645036460000|2022-02-16 18:34:20|2259.65|2258.15|2259.69|2258.19|2259.69|2258.19|2259.65|2258.15|0
1645036470000|2022-02-16 18:34:30|2259.65|2258.15|2259.65|2258.15|2259.78|2258.28|2259.63|2258.13|0
1645036480000|2022-02-16 18:34:40|2259.61|2258.11|2259.39|2257.89|2259.61|2258.11|2259.39|2257.89|0
1645036490000|2022-02-16 18:34:50|2259.37|2257.87|2259.61|2258.11|2259.61|2258.11|2259.35|2257.85|0
1645036500000|2022-02-16 18:35:00|2259.59|2258.09|2259.61|2258.11|2259.65|2258.15|2259.58|2258.08|0
1645036520000|2022-02-16 18:35:20|2259.58|2258.08|2259.32|2257.82|2259.58|2258.08|2259.32|2257.82|0
1645036530000|2022-02-16 18:35:30|2259.35|2257.85|2259.45|2257.95|2259.54|2258.04|2259.35|2257.85|0
1645036540000|2022-02-16 18:35:40|2259.54|2258.04|2259.91|2258.41|2259.95|2258.45|2259.54|2258.04|0
1645036550000|2022-02-16 18:35:50|2259.95|2258.45|2260.17|2258.67|2260.17|2258.67|2259.95|2258.45|0
1645036560000|2022-02-16 18:36:00|2260.21|2258.71|2260.43|2258.93|2260.6|2259.1|2260.21|2258.71|0
1645036570000|2022-02-16 18:36:10|2260.52|2259.02|2260.09|2258.59|2260.52|2259.02|2260.09|2258.59|0
1645036580000|2022-02-16 18:36:20|2260.05|2258.55|2259.78|2258.28|2260.05|2258.55|2259.78|2258.28|0
1645036590000|2022-02-16 18:36:30|2259.76|2258.26|2260.02|2258.52|2260.02|2258.52|2259.76|2258.26|0
1645036600000|2022-02-16 18:36:40|2259.93|2258.43|2259.96|2258.46|2260.05|2258.55|2259.83|2258.33|0
1645036610000|2022-02-16 18:36:50|2260.05|2258.55|2260.21|2258.71|2260.21|2258.71|2260|2258.5|0
1645036620000|2022-02-16 18:37:00|2260.25|2258.75|2260.3|2258.8|2260.43|2258.93|2260.25|2258.75|0
1645036630000|2022-02-16 18:37:10|2260.39|2258.89|2260.47|2258.97|2260.47|2258.97|2260.3|2258.8|0
1645036640000|2022-02-16 18:37:20|2260.43|2258.93|2260.43|2258.93|2260.43|2258.93|2260.39|2258.89|0
1645036650000|2022-02-16 18:37:30|2260.47|2258.97|2260.65|2259.15|2260.69|2259.19|2260.47|2258.97|0
1645036660000|2022-02-16 18:37:40|2260.57|2259.07|2260.39|2258.89|2260.57|2259.07|2260.35|2258.85|0
1645036670000|2022-02-16 18:37:50|2260.43|2258.93|2260.56|2259.06|2260.65|2259.15|2260.43|2258.93|0
1645036680000|2022-02-16 18:38:00|2260.47|2258.97|2260.09|2258.59|2260.47|2258.97|2260.05|2258.55|0
1645036690000|2022-02-16 18:38:10|2260.05|2258.55|2260.05|2258.55|2260.09|2258.59|2260.05|2258.55|0
1645036700000|2022-02-16 18:38:20|2260.15|2258.65|2260.17|2258.67|2260.28|2258.78|2260.05|2258.55|0
1645036710000|2022-02-16 18:38:30|2260.15|2258.65|2260.31|2258.81|2260.35|2258.85|2260.05|2258.55|0
1645036720000|2022-02-16 18:38:40|2260.28|2258.78|2260.28|2258.78|2260.28|2258.78|2260.28|2258.78|0
1645036730000|2022-02-16 18:38:50|2260.31|2258.81|2260.35|2258.85|2260.44|2258.94|2260.28|2258.78|0
1645036740000|2022-02-16 18:39:00|2260.33|2258.83|2260.15|2258.65|2260.33|2258.83|2260.02|2258.52|0
1645036750000|2022-02-16 18:39:10|2260.24|2258.74|2260.28|2258.78|2260.28|2258.78|2260.02|2258.52|0
1645036760000|2022-02-16 18:39:20|2260.18|2258.68|2260.15|2258.65|2260.28|2258.78|2260.02|2258.52|0
1645036770000|2022-02-16 18:39:30|2260.05|2258.55|2260.13|2258.63|2260.13|2258.63|2260.02|2258.52|0
1645036780000|2022-02-16 18:39:40|2260.15|2258.65|2259.74|2258.24|2260.24|2258.74|2259.61|2258.11|0
1645036790000|2022-02-16 18:39:50|2259.83|2258.33|2259.83|2258.33|2259.87|2258.37|2259.83|2258.33|0
1645036800000|2022-02-16 18:40:00|2259.8|2258.3|2259.58|2258.08|2259.8|2258.3|2259.58|2258.08|0
1645036810000|2022-02-16 18:40:10|2259.56|2258.06|2258.85|2257.35|2259.56|2258.06|2258.68|2257.18|0
1645036820000|2022-02-16 18:40:20|2258.76|2257.26|2258.85|2257.35|2258.98|2257.48|2258.65|2257.15|0
1645036830000|2022-02-16 18:40:30|2258.83|2257.33|2258.72|2257.22|2258.98|2257.48|2258.72|2257.22|0
1645036840000|2022-02-16 18:40:40|2258.68|2257.18|2258.59|2257.09|2258.81|2257.31|2258.46|2256.96|0
1645036850000|2022-02-16 18:40:50|2258.7|2257.2|2258.59|2257.09|2258.72|2257.22|2258.48|2256.98|0
1645036860000|2022-02-16 18:41:00|2258.68|2257.18|2258.98|2257.48|2258.98|2257.48|2258.59|2257.09|0
1645036870000|2022-02-16 18:41:10|2258.89|2257.39|2258.76|2257.26|2259.06|2257.56|2258.74|2257.24|0
1645036880000|2022-02-16 18:41:20|2258.72|2257.22|2258.46|2256.96|2258.76|2257.26|2258.46|2256.96|0
1645036890000|2022-02-16 18:41:30|2258.5|2257|2258.76|2257.26|2258.76|2257.26|2258.5|2257|0
1645036900000|2022-02-16 18:41:40|2258.67|2257.17|2258.5|2257|2258.76|2257.26|2258.5|2257|0
1645036910000|2022-02-16 18:41:50|2258.52|2257.02|2258.76|2257.26|2258.76|2257.26|2258.5|2257|0
1645036920000|2022-02-16 18:42:00|2258.8|2257.3|2259.15|2257.65|2259.24|2257.74|2258.8|2257.3|0
1645036930000|2022-02-16 18:42:10|2259.06|2257.56|2259.15|2257.65|2259.15|2257.65|2259.02|2257.52|0
1645036940000|2022-02-16 18:42:20|2259.06|2257.56|2259.06|2257.56|2259.19|2257.69|2259.02|2257.52|0
1645036950000|2022-02-16 18:42:30|2259.02|2257.52|2259.02|2257.52|2259.02|2257.52|2258.8|2257.3|0
1645036960000|2022-02-16 18:42:40|2259.11|2257.61|2259.11|2257.61|2259.24|2257.74|2259.02|2257.52|0
1645036970000|2022-02-16 18:42:50|2259.02|2257.52|2258.81|2257.31|2259.02|2257.52|2258.68|2257.18|0
1645036980000|2022-02-16 18:43:00|2258.85|2257.35|2258.94|2257.44|2258.98|2257.48|2258.85|2257.35|0
1645036990000|2022-02-16 18:43:10|2258.9|2257.4|2258.65|2257.15|2258.9|2257.4|2258.65|2257.15|0
1645037000000|2022-02-16 18:43:20|2258.74|2257.24|2258.72|2257.22|2258.94|2257.44|2258.68|2257.18|0
1645037010000|2022-02-16 18:43:30|2258.68|2257.18|2258.72|2257.22|2258.76|2257.26|2258.68|2257.18|0
1645037020000|2022-02-16 18:43:40|2258.68|2257.18|2258.68|2257.18|2258.72|2257.22|2258.68|2257.18|0
1645037030000|2022-02-16 18:43:50|2258.65|2257.15|2258.55|2257.05|2258.68|2257.18|2258.46|2256.96|0
1645037040000|2022-02-16 18:44:00|2258.46|2256.96|2258.43|2256.93|2258.59|2257.09|2258.43|2256.93|0
1645037050000|2022-02-16 18:44:10|2258.46|2256.96|2258.57|2257.07|2258.68|2257.18|2258.46|2256.96|0
1645037060000|2022-02-16 18:44:20|2258.55|2257.05|2258.76|2257.26|2258.8|2257.3|2258.55|2257.05|0
1645037070000|2022-02-16 18:44:30|2258.72|2257.22|2258.76|2257.26|2258.8|2257.3|2258.72|2257.22|0
1645037080000|2022-02-16 18:44:40|2258.58|2257.08|2258.62|2257.12|2258.62|2257.12|2258.49|2256.99|0
1645037090000|2022-02-16 18:44:50|2258.58|2257.08|2258.62|2257.12|2258.62|2257.12|2258.45|2256.95|0
1645037100000|2022-02-16 18:45:00|2258.65|2257.15|2258.84|2257.34|2258.84|2257.34|2258.58|2257.08|0
1645037110000|2022-02-16 18:45:10|2258.88|2257.38|2258.91|2257.41|2258.91|2257.41|2258.75|2257.25|0
1645037120000|2022-02-16 18:45:20|2258.95|2257.45|2258.88|2257.38|2258.95|2257.45|2258.88|2257.38|0
1645037130000|2022-02-16 18:45:30|2258.91|2257.41|2258.88|2257.38|2258.91|2257.41|2258.88|2257.38|0
1645037140000|2022-02-16 18:45:40|2258.91|2257.41|2258.88|2257.38|2258.91|2257.41|2258.88|2257.38|0
1645037150000|2022-02-16 18:45:50|2258.91|2257.41|2258.91|2257.41|2258.91|2257.41|2258.88|2257.38|0
1645037160000|2022-02-16 18:46:00|2258.99|2257.49|2259.35|2257.85|2259.73|2258.23|2258.99|2257.49|0
1645037170000|2022-02-16 18:46:10|2259.39|2257.89|2259.39|2257.89|2259.39|2257.89|2259.3|2257.8|0
1645037180000|2022-02-16 18:46:20|2259.43|2257.93|2259.65|2258.15|2259.67|2258.17|2259.43|2257.93|0
1645037190000|2022-02-16 18:46:30|2259.63|2258.13|2259.61|2258.11|2259.69|2258.19|2259.61|2258.11|0
1645037200000|2022-02-16 18:46:40|2259.65|2258.15|2259.65|2258.15|2259.65|2258.15|2259.61|2258.11|0
1645037210000|2022-02-16 18:46:50|2259.58|2258.08|2259.58|2258.08|2259.61|2258.11|2259.39|2257.89|0
1645037220000|2022-02-16 18:47:00|2259.54|2258.04|2259.3|2257.8|2259.58|2258.08|2259.28|2257.78|0
1645037230000|2022-02-16 18:47:10|2259.28|2257.78|2259.02|2257.52|2259.28|2257.78|2258.98|2257.48|0
1645037240000|2022-02-16 18:47:20|2258.98|2257.48|2259.24|2257.74|2259.28|2257.78|2258.98|2257.48|0
1645037250000|2022-02-16 18:47:30|2259.26|2257.76|2259.28|2257.78|2259.28|2257.78|2259.24|2257.74|0
1645037260000|2022-02-16 18:47:40|2259.24|2257.74|2259.26|2257.76|2259.28|2257.78|2259.24|2257.74|0
1645037270000|2022-02-16 18:47:50|2259.28|2257.78|2259.32|2257.82|2259.35|2257.85|2259.19|2257.69|0
1645037280000|2022-02-16 18:48:00|2259.35|2257.85|2258.89|2257.39|2259.45|2257.95|2258.8|2257.3|0
1645037290000|2022-02-16 18:48:10|2258.8|2257.3|2259.02|2257.52|2259.02|2257.52|2258.76|2257.26|0
1645037310000|2022-02-16 18:48:30|2259.06|2257.56|2258.89|2257.39|2259.15|2257.65|2258.85|2257.35|0
1645037320000|2022-02-16 18:48:40|2258.87|2257.37|2258.81|2257.31|2258.98|2257.48|2258.72|2257.22|0
1645037330000|2022-02-16 18:48:50|2258.85|2257.35|2258.94|2257.44|2258.98|2257.48|2258.85|2257.35|0
1645037340000|2022-02-16 18:49:00|2258.98|2257.48|2259.25|2257.75|2259.25|2257.75|2258.98|2257.48|0
1645037350000|2022-02-16 18:49:10|2259.29|2257.79|2259.25|2257.75|2259.33|2257.83|2259.25|2257.75|0
1645037360000|2022-02-16 18:49:20|2259.29|2257.79|2259.35|2257.85|2259.36|2257.86|2259.16|2257.66|0
1645037370000|2022-02-16 18:49:30|2259.33|2257.83|2259.35|2257.85|2259.36|2257.86|2259.33|2257.83|0
1645037380000|2022-02-16 18:49:40|2259.36|2257.86|2259.25|2257.75|2259.36|2257.86|2259.25|2257.75|0
1645037390000|2022-02-16 18:49:50|2259.29|2257.79|2259.33|2257.83|2259.33|2257.83|2259.29|2257.79|0
1645037400000|2022-02-16 18:50:00|2259.35|2257.85|2260.08|2258.58|2260.08|2258.58|2259.31|2257.81|0
1645037410000|2022-02-16 18:50:10|2260.04|2258.54|2260.04|2258.54|2260.12|2258.62|2259.92|2258.42|0
1645037420000|2022-02-16 18:50:20|2260.08|2258.58|2260.12|2258.62|2260.12|2258.62|2260.04|2258.54|0
1645037430000|2022-02-16 18:50:30|2260.3|2258.8|2260.34|2258.84|2260.38|2258.88|2260.21|2258.71|0
1645037440000|2022-02-16 18:50:40|2260.3|2258.8|2259.97|2258.47|2260.3|2258.8|2259.97|2258.47|0
1645037450000|2022-02-16 18:50:50|2260.01|2258.51|2260.14|2258.64|2260.17|2258.67|2260.01|2258.51|0
1645037460000|2022-02-16 18:51:00|2260.17|2258.67|2260.9|2259.4|2260.9|2259.4|2260.08|2258.58|0
1645037470000|2022-02-16 18:51:10|2260.94|2259.44|2260.47|2258.97|2260.94|2259.44|2260.34|2258.84|0
1645037480000|2022-02-16 18:51:20|2260.56|2259.06|2260.6|2259.1|2260.64|2259.14|2260.34|2258.84|0
1645037490000|2022-02-16 18:51:30|2260.56|2259.06|2260.68|2259.18|2260.68|2259.18|2260.38|2258.88|0
1645037500000|2022-02-16 18:51:40|2260.72|2259.22|2260.77|2259.27|2260.84|2259.34|2260.64|2259.14|0
1645037510000|2022-02-16 18:51:50|2260.83|2259.33|2260.6|2259.1|2260.84|2259.34|2260.6|2259.1|0
1645037520000|2022-02-16 18:52:00|2260.56|2259.06|2260.64|2259.14|2260.64|2259.14|2260.38|2258.88|0
1645037530000|2022-02-16 18:52:10|2260.68|2259.18|2260.77|2259.27|2260.9|2259.4|2260.68|2259.18|0
1645037540000|2022-02-16 18:52:20|2260.68|2259.18|2260.68|2259.18|2260.79|2259.29|2260.6|2259.1|0
1645037550000|2022-02-16 18:52:30|2260.64|2259.14|2260.64|2259.14|2260.68|2259.18|2260.64|2259.14|0
1645037560000|2022-02-16 18:52:40|2260.62|2259.12|2260.64|2259.14|2260.68|2259.18|2260.6|2259.1|0
1645037570000|2022-02-16 18:52:50|2260.6|2259.1|2260.6|2259.1|2260.64|2259.14|2260.6|2259.1|0
1645037580000|2022-02-16 18:53:00|2260.56|2259.06|2260.34|2258.84|2260.64|2259.14|2260.34|2258.84|0
1645037590000|2022-02-16 18:53:10|2260.3|2258.8|2260.38|2258.88|2260.38|2258.88|2260.12|2258.62|0
1645037600000|2022-02-16 18:53:20|2260.29|2258.79|2260.21|2258.71|2260.38|2258.88|2260.21|2258.71|0
1645037610000|2022-02-16 18:53:30|2260.17|2258.67|2260.04|2258.54|2260.17|2258.67|2260.04|2258.54|0
1645037620000|2022-02-16 18:53:40|2260.08|2258.58|2260.08|2258.58|2260.12|2258.62|2260.08|2258.58|0
1645037630000|2022-02-16 18:53:50|2260.04|2258.54|2260.16|2258.66|2260.27|2258.77|2260.04|2258.54|0
1645037640000|2022-02-16 18:54:00|2260.14|2258.64|2260.32|2258.82|2260.34|2258.84|2260.14|2258.64|0
1645037650000|2022-02-16 18:54:10|2260.34|2258.84|2260.6|2259.1|2260.6|2259.1|2260.34|2258.84|0
1645037660000|2022-02-16 18:54:20|2260.58|2259.08|2260.27|2258.77|2260.6|2259.1|2260.27|2258.77|0
1645037670000|2022-02-16 18:54:30|2260.3|2258.8|2260.3|2258.8|2260.43|2258.93|2260.28|2258.78|0
1645037680000|2022-02-16 18:54:40|2260.39|2258.89|2260.43|2258.93|2260.56|2259.06|2260.39|2258.89|0
1645037690000|2022-02-16 18:54:50|2260.34|2258.84|2260.56|2259.06|2260.62|2259.12|2260.34|2258.84|0
1645037700000|2022-02-16 18:55:00|2260.54|2259.04|2260.27|2258.77|2260.54|2259.04|2260.27|2258.77|0
1645037710000|2022-02-16 18:55:10|2260.28|2258.78|2260.3|2258.8|2260.3|2258.8|2260.27|2258.77|0
1645037730000|2022-02-16 18:55:30|2260.27|2258.77|2259.86|2258.36|2260.27|2258.77|2259.79|2258.29|0
1645037740000|2022-02-16 18:55:40|2259.82|2258.32|2259.82|2258.32|2259.86|2258.36|2259.79|2258.29|0
1645037750000|2022-02-16 18:55:50|2259.79|2258.29|2259.82|2258.32|2259.82|2258.32|2259.68|2258.18|0
1645037760000|2022-02-16 18:56:00|2259.8|2258.3|2259.79|2258.29|2259.82|2258.32|2259.79|2258.29|0
1645037770000|2022-02-16 18:56:10|2259.71|2258.21|2259.53|2258.03|2259.71|2258.21|2259.49|2257.99|0
1645037780000|2022-02-16 18:56:20|2259.55|2258.05|2259.49|2257.99|2259.57|2258.07|2259.49|2257.99|0
1645037790000|2022-02-16 18:56:30|2259.45|2257.95|2259.28|2257.78|2259.45|2257.95|2259.19|2257.69|0
1645037800000|2022-02-16 18:56:40|2259.19|2257.69|2259.23|2257.73|2259.34|2257.84|2259.17|2257.67|0
1645037810000|2022-02-16 18:56:50|2259.32|2257.82|2259.41|2257.91|2259.41|2257.91|2259.19|2257.69|0
1645037820000|2022-02-16 18:57:00|2259.45|2257.95|2259.43|2257.93|2259.47|2257.97|2259.41|2257.91|0
1645037830000|2022-02-16 18:57:10|2259.41|2257.91|2259.47|2257.97|2259.49|2257.99|2259.41|2257.91|0
1645037840000|2022-02-16 18:57:20|2259.49|2257.99|2259.45|2257.95|2259.49|2257.99|2259.45|2257.95|0
1645037850000|2022-02-16 18:57:30|2259.47|2257.97|2259.53|2258.03|2259.53|2258.03|2259.47|2257.97|0
1645037860000|2022-02-16 18:57:40|2259.55|2258.05|2259.73|2258.23|2259.75|2258.25|2259.55|2258.05|0
1645037870000|2022-02-16 18:57:50|2259.75|2258.25|2259.73|2258.23|2259.86|2258.36|2259.71|2258.21|0
1645037880000|2022-02-16 18:58:00|2259.71|2258.21|2259.54|2258.04|2259.71|2258.21|2259.54|2258.04|0
1645037890000|2022-02-16 18:58:10|2259.45|2257.95|2259.39|2257.89|2259.54|2258.04|2259.37|2257.87|0
1645037900000|2022-02-16 18:58:20|2259.41|2257.91|2259.23|2257.73|2259.41|2257.91|2259.12|2257.62|0
1645037910000|2022-02-16 18:58:30|2259.26|2257.76|2259.39|2257.89|2259.39|2257.89|2259.26|2257.76|0
1645037920000|2022-02-16 18:58:40|2259.37|2257.87|2259.41|2257.91|2259.43|2257.93|2259.37|2257.87|0
1645037930000|2022-02-16 18:58:50|2259.45|2257.95|2259.5|2258|2259.56|2258.06|2259.41|2257.91|0
1645037940000|2022-02-16 18:59:00|2259.59|2258.09|2259.61|2258.11|2259.63|2258.13|2259.56|2258.06|0
1645037950000|2022-02-16 18:59:10|2259.58|2258.08|2258.28|2256.78|2259.59|2258.09|2258.28|2256.78|0
1645037960000|2022-02-16 18:59:20|2258.32|2256.82|2258.43|2256.93|2258.59|2257.09|2258.3|2256.8|0
1645037970000|2022-02-16 18:59:30|2258.41|2256.91|2258.91|2257.41|2258.93|2257.43|2258.28|2256.78|0
1645037980000|2022-02-16 18:59:40|2258.93|2257.43|2260.52|2259.02|2260.52|2259.02|2258.93|2257.43|0
1645037990000|2022-02-16 18:59:50|2260.56|2259.06|2260.65|2259.15|2261.24|2259.74|2260.44|2258.94|0
1645038000000|2022-02-16 19:00:00|2260.56|2259.06|2261.17|2259.67|2261.21|2259.71|2260.56|2259.06|0
1645038010000|2022-02-16 19:00:10|2261.15|2259.65|2260.5|2259|2261.15|2259.65|2260.5|2259|0
1645038020000|2022-02-16 19:00:20|2260.52|2259.02|2261.16|2259.66|2261.25|2259.75|2260.52|2259.02|0
1645038030000|2022-02-16 19:00:30|2261.25|2259.75|2263.78|2262.28|2264.43|2262.93|2261.09|2259.59|0
1645038040000|2022-02-16 19:00:40|2263.72|2262.22|2265.87|2264.37|2265.89|2264.39|2263.63|2262.13|0
1645038050000|2022-02-16 19:00:50|2265.83|2264.33|2266.49|2264.99|2268.14|2266.64|2265.72|2264.22|0
1645038060000|2022-02-16 19:01:00|2266.47|2264.97|2265.3|2263.8|2266.6|2265.1|2265.3|2263.8|0
1645038070000|2022-02-16 19:01:10|2265.21|2263.71|2265.49|2263.99|2265.63|2264.13|2264.76|2263.26|0
1645038080000|2022-02-16 19:01:20|2265.3|2263.8|2263.64|2262.14|2265.3|2263.8|2262.5|2261|0
1645038090000|2022-02-16 19:01:30|2263.58|2262.08|2263.7|2262.2|2263.7|2262.2|2262.79|2261.29|0
1645038100000|2022-02-16 19:01:40|2263.88|2262.38|2262.36|2260.86|2264.38|2262.88|2262.32|2260.82|0
1645038110000|2022-02-16 19:01:50|2262.32|2260.82|2264.08|2262.58|2264.44|2262.94|2262.32|2260.82|0
1645038120000|2022-02-16 19:02:00|2264.14|2262.64|2263.77|2262.27|2264.95|2263.45|2263.71|2262.21|0
1645038130000|2022-02-16 19:02:10|2263.67|2262.17|2261.55|2260.05|2263.67|2262.17|2261.55|2260.05|0
1645038140000|2022-02-16 19:02:20|2261.47|2259.97|2258.4|2256.9|2261.47|2259.97|2257.28|2255.78|0
1645038150000|2022-02-16 19:02:30|2258.07|2256.57|2258.36|2256.86|2258.45|2256.95|2257.39|2255.89|0
1645038160000|2022-02-16 19:02:40|2258.4|2256.9|2257.93|2256.43|2258.54|2257.04|2257.47|2255.97|0
1645038170000|2022-02-16 19:02:50|2257.92|2256.42|2259.9|2258.4|2260.33|2258.83|2257.82|2256.32|0
1645038180000|2022-02-16 19:03:00|2259.75|2258.25|2261.16|2259.66|2261.26|2259.76|2259.18|2257.68|0
1645038190000|2022-02-16 19:03:10|2261.07|2259.57|2261.09|2259.59|2261.24|2259.74|2260.59|2259.09|0
1645038200000|2022-02-16 19:03:20|2260.91|2259.41|2261.75|2260.25|2262.94|2261.44|2260.75|2259.25|0
1645038210000|2022-02-16 19:03:30|2261.83|2260.33|2261.75|2260.25|2261.91|2260.41|2261.53|2260.03|0
1645038220000|2022-02-16 19:03:40|2261.71|2260.21|2262.52|2261.02|2262.8|2261.3|2261.21|2259.71|0
1645038230000|2022-02-16 19:03:50|2262.61|2261.11|2262.23|2260.73|2262.63|2261.13|2261.8|2260.3|0
1645038240000|2022-02-16 19:04:00|2262.14|2260.64|2264.43|2262.93|2264.43|2262.93|2262.12|2260.62|0
1645038250000|2022-02-16 19:04:10|2264.45|2262.95|2265.44|2263.94|2266.31|2264.81|2264.1|2262.6|0
1645038260000|2022-02-16 19:04:20|2265.46|2263.96|2264.92|2263.42|2265.46|2263.96|2264.67|2263.17|0
1645038270000|2022-02-16 19:04:30|2264.94|2263.44|2264.08|2262.58|2264.94|2263.44|2263.92|2262.42|0
1645038280000|2022-02-16 19:04:40|2263.9|2262.4|2264.07|2262.57|2264.71|2263.21|2263.47|2261.97|0
1645038290000|2022-02-16 19:04:50|2264.25|2262.75|2263.97|2262.47|2264.29|2262.79|2263.59|2262.09|0
1645038300000|2022-02-16 19:05:00|2264.05|2262.55|2264.99|2263.49|2265.16|2263.66|2264.05|2262.55|0
1645038310000|2022-02-16 19:05:10|2264.94|2263.44|2265.01|2263.51|2265.94|2264.44|2264.73|2263.23|0
1645038320000|2022-02-16 19:05:20|2264.96|2263.46|2263.21|2261.71|2264.96|2263.46|2263.21|2261.71|0
1645038330000|2022-02-16 19:05:30|2263.28|2261.78|2263.23|2261.73|2263.39|2261.89|2262.76|2261.26|0
1645038340000|2022-02-16 19:05:40|2263.26|2261.76|2264.24|2262.74|2264.86|2263.36|2263.26|2261.76|0
1645038350000|2022-02-16 19:05:50|2264.28|2262.78|2264.36|2262.86|2265.06|2263.56|2263.96|2262.46|0
1645038360000|2022-02-16 19:06:00|2264.34|2262.84|2262.89|2261.39|2264.45|2262.95|2262.89|2261.39|0
1645038370000|2022-02-16 19:06:10|2262.91|2261.41|2263.23|2261.73|2263.61|2262.11|2262.67|2261.17|0
1645038380000|2022-02-16 19:06:20|2263.41|2261.91|2263.23|2261.73|2263.87|2262.37|2262.96|2261.46|0
1645038390000|2022-02-16 19:06:30|2263.32|2261.82|2262.72|2261.22|2263.61|2262.11|2262.72|2261.22|0
1645038400000|2022-02-16 19:06:40|2262.65|2261.15|2263.26|2261.76|2263.26|2261.76|2262.17|2260.67|0
1645038410000|2022-02-16 19:06:50|2263.23|2261.73|2262.52|2261.02|2263.61|2262.11|2262.52|2261.02|0
1645038420000|2022-02-16 19:07:00|2262.54|2261.04|2264.03|2262.53|2264.62|2263.12|2262.54|2261.04|0
1645038430000|2022-02-16 19:07:10|2263.93|2262.43|2264.94|2263.44|2264.96|2263.46|2263.68|2262.18|0
1645038440000|2022-02-16 19:07:20|2264.88|2263.38|2265.49|2263.99|2266.11|2264.61|2264.7|2263.2|0
1645038450000|2022-02-16 19:07:30|2265.47|2263.97|2265.63|2264.13|2265.66|2264.16|2265.25|2263.75|0
1645038460000|2022-02-16 19:07:40|2265.72|2264.22|2266.16|2264.66|2266.79|2265.29|2265.46|2263.96|0
1645038470000|2022-02-16 19:07:50|2266.22|2264.72|2266.16|2264.66|2266.71|2265.21|2265.79|2264.29|0
1645038480000|2022-02-16 19:08:00|2266.12|2264.62|2265.84|2264.34|2266.12|2264.62|2265.43|2263.93|0
1645038490000|2022-02-16 19:08:10|2265.8|2264.3|2267.56|2266.06|2267.56|2266.06|2265.67|2264.17|0
1645038500000|2022-02-16 19:08:20|2267.54|2266.04|2267.75|2266.25|2268.3|2266.8|2267.28|2265.78|0
1645038510000|2022-02-16 19:08:30|2267.66|2266.16|2267.76|2266.26|2267.91|2266.41|2267.38|2265.88|0
1645038520000|2022-02-16 19:08:40|2267.8|2266.3|2267.7|2266.2|2268.4|2266.9|2267.66|2266.16|0
1645038530000|2022-02-16 19:08:50|2267.74|2266.24|2267.66|2266.16|2267.83|2266.33|2267.24|2265.74|0
1645038540000|2022-02-16 19:09:00|2267.75|2266.25|2267.46|2265.96|2267.87|2266.37|2267.46|2265.96|0
1645038550000|2022-02-16 19:09:10|2267.49|2265.99|2267.38|2265.88|2267.59|2266.09|2266.94|2265.44|0
1645038560000|2022-02-16 19:09:20|2267.4|2265.9|2267.53|2266.03|2267.83|2266.33|2267.03|2265.53|0
1645038570000|2022-02-16 19:09:30|2267.62|2266.12|2267.16|2265.66|2267.75|2266.25|2267.03|2265.53|0
1645038580000|2022-02-16 19:09:40|2267.07|2265.57|2266.1|2264.6|2267.24|2265.74|2266.01|2264.51|0
1645038590000|2022-02-16 19:09:50|2265.99|2264.49|2265.75|2264.25|2266.14|2264.64|2265.45|2263.95|0
1645038600000|2022-02-16 19:10:00|2265.77|2264.27|2266.29|2264.79|2266.29|2264.79|2265.41|2263.91|0
1645038610000|2022-02-16 19:10:10|2266.25|2264.75|2266.14|2264.64|2266.29|2264.79|2265.53|2264.03|0
1645038620000|2022-02-16 19:10:20|2266.12|2264.62|2264.34|2262.84|2266.14|2264.64|2264.21|2262.71|0
1645038630000|2022-02-16 19:10:30|2264.21|2262.71|2264.06|2262.56|2264.98|2263.48|2263.98|2262.48|0
1645038640000|2022-02-16 19:10:40|2264.02|2262.52|2264.87|2263.37|2264.87|2263.37|2264.02|2262.52|0
1645038650000|2022-02-16 19:10:50|2264.85|2263.35|2264.87|2263.37|2265.04|2263.54|2264.65|2263.15|0
1645038660000|2022-02-16 19:11:00|2264.89|2263.39|2264.82|2263.32|2265.21|2263.71|2264.61|2263.11|0
1645038670000|2022-02-16 19:11:10|2264.91|2263.41|2264.31|2262.81|2264.98|2263.48|2264.31|2262.81|0
1645038680000|2022-02-16 19:11:20|2264.28|2262.78|2265.35|2263.85|2265.5|2264|2264.28|2262.78|0
1645038690000|2022-02-16 19:11:30|2265.37|2263.87|2265.39|2263.89|2265.5|2264|2265.22|2263.72|0
1645038700000|2022-02-16 19:11:40|2265.37|2263.87|2265.32|2263.82|2265.58|2264.08|2265.28|2263.78|0
1645038710000|2022-02-16 19:11:50|2265.24|2263.74|2266.23|2264.73|2266.51|2265.01|2265.24|2263.74|0
1645038720000|2022-02-16 19:12:00|2266.17|2264.67|2266.01|2264.51|2266.47|2264.97|2265.91|2264.41|0
1645038730000|2022-02-16 19:12:10|2265.91|2264.41|2265.76|2264.26|2265.91|2264.41|2265.46|2263.96|0
1645038740000|2022-02-16 19:12:20|2265.8|2264.3|2263.51|2262.01|2266.02|2264.52|2263.51|2262.01|0
1645038750000|2022-02-16 19:12:30|2263.53|2262.03|2264.63|2263.13|2264.76|2263.26|2263.27|2261.77|0
1645038760000|2022-02-16 19:12:40|2264.56|2263.06|2262.88|2261.38|2264.56|2263.06|2262.8|2261.3|0
1645038770000|2022-02-16 19:12:50|2262.91|2261.41|2262.69|2261.19|2263.25|2261.75|2262.18|2260.68|0
1645038780000|2022-02-16 19:13:00|2262.78|2261.28|2263.88|2262.38|2264.22|2262.72|2262.78|2261.28|0
1645038790000|2022-02-16 19:13:10|2263.9|2262.4|2263.38|2261.88|2264.08|2262.58|2263.25|2261.75|0
1645038800000|2022-02-16 19:13:20|2263.47|2261.97|2262.91|2261.41|2263.51|2262.01|2262.62|2261.12|0
1645038810000|2022-02-16 19:13:30|2262.99|2261.49|2264.34|2262.84|2264.38|2262.88|2262.99|2261.49|0
1645038820000|2022-02-16 19:13:40|2264.25|2262.75|2264.69|2263.19|2264.69|2263.19|2263.69|2262.19|0
1645038830000|2022-02-16 19:13:50|2264.67|2263.17|2263.96|2262.46|2265.18|2263.68|2263.9|2262.4|0
1645038840000|2022-02-16 19:14:00|2263.88|2262.38|2263.45|2261.95|2263.88|2262.38|2263.25|2261.75|0
1645038850000|2022-02-16 19:14:10|2263.35|2261.85|2263.69|2262.19|2263.71|2262.21|2262.71|2261.21|0
1645038860000|2022-02-16 19:14:20|2263.71|2262.21|2263.54|2262.04|2263.73|2262.23|2263.35|2261.85|0
1645038870000|2022-02-16 19:14:30|2263.63|2262.13|2264.34|2262.84|2264.34|2262.84|2263.63|2262.13|0
1645038880000|2022-02-16 19:14:40|2264.25|2262.75|2264.47|2262.97|2264.97|2263.47|2264.25|2262.75|0
1645038890000|2022-02-16 19:14:50|2264.49|2262.99|2263.37|2261.87|2264.51|2263.01|2263.22|2261.72|0
1645038900000|2022-02-16 19:15:00|2263.43|2261.93|2264.84|2263.34|2265.4|2263.9|2263.43|2261.93|0
1645038910000|2022-02-16 19:15:10|2264.88|2263.38|2265.96|2264.46|2265.96|2264.46|2264.8|2263.3|0
1645038920000|2022-02-16 19:15:20|2266.01|2264.51|2265.96|2264.46|2266.76|2265.26|2265.79|2264.29|0
1645038930000|2022-02-16 19:15:30|2265.88|2264.38|2265.57|2264.07|2266.05|2264.55|2265.53|2264.03|0
1645038940000|2022-02-16 19:15:40|2265.55|2264.05|2266.29|2264.79|2266.44|2264.94|2265.27|2263.77|0
1645038950000|2022-02-16 19:15:50|2266.38|2264.88|2265.92|2264.42|2266.44|2264.94|2265.68|2264.18|0
1645038960000|2022-02-16 19:16:00|2265.88|2264.38|2265.9|2264.4|2266.01|2264.51|2265.19|2263.69|0
1645038970000|2022-02-16 19:16:10|2265.98|2264.48|2266.47|2264.97|2266.49|2264.99|2265.79|2264.29|0
1645038980000|2022-02-16 19:16:20|2266.49|2264.99|2266.44|2264.94|2266.58|2265.08|2266.18|2264.68|0
1645038990000|2022-02-16 19:16:30|2266.52|2265.02|2264.9|2263.4|2266.61|2265.11|2264.84|2263.34|0
1645039000000|2022-02-16 19:16:40|2264.95|2263.45|2264.77|2263.27|2265.07|2263.57|2264.38|2262.88|0
1645039010000|2022-02-16 19:16:50|2264.68|2263.18|2264.48|2262.98|2264.81|2263.31|2264.38|2262.88|0
1645039020000|2022-02-16 19:17:00|2264.34|2262.84|2264.01|2262.51|2264.7|2263.2|2263.84|2262.34|0
1645039030000|2022-02-16 19:17:10|2264.03|2262.53|2265.29|2263.79|2265.33|2263.83|2264.03|2262.53|0
1645039040000|2022-02-16 19:17:20|2265.27|2263.77|2265.53|2264.03|2265.88|2264.38|2265.27|2263.77|0
1645039050000|2022-02-16 19:17:30|2265.63|2264.13|2265.83|2264.33|2265.88|2264.38|2265.24|2263.74|0
1645039060000|2022-02-16 19:17:40|2265.81|2264.31|2265.88|2264.38|2266.31|2264.81|2265.59|2264.09|0
1645039070000|2022-02-16 19:17:50|2265.92|2264.42|2265.85|2264.35|2266.09|2264.59|2265.44|2263.94|0
1645039080000|2022-02-16 19:18:00|2265.88|2264.38|2266.22|2264.72|2266.52|2265.02|2265.85|2264.35|0
1645039090000|2022-02-16 19:18:10|2266.24|2264.74|2266.82|2265.32|2267.04|2265.54|2266.02|2264.52|0
1645039100000|2022-02-16 19:18:20|2266.75|2265.25|2266.08|2264.58|2266.84|2265.34|2266.06|2264.56|0
1645039110000|2022-02-16 19:18:30|2266.17|2264.67|2266.22|2264.72|2266.28|2264.78|2266|2264.5|0
1645039120000|2022-02-16 19:18:40|2266.26|2264.76|2266.11|2264.61|2266.43|2264.93|2265.91|2264.41|0
1645039130000|2022-02-16 19:18:50|2266.02|2264.52|2266.41|2264.91|2266.45|2264.95|2265.88|2264.38|0
1645039140000|2022-02-16 19:19:00|2266.43|2264.93|2266.71|2265.21|2266.71|2265.21|2266.11|2264.61|0
1645039150000|2022-02-16 19:19:10|2266.75|2265.25|2266.8|2265.3|2266.95|2265.45|2266.75|2265.25|0
1645039160000|2022-02-16 19:19:20|2266.83|2265.33|2266.75|2265.25|2266.88|2265.38|2266.71|2265.21|0
1645039170000|2022-02-16 19:19:30|2266.71|2265.21|2267.06|2265.56|2267.42|2265.92|2266.71|2265.21|0
1645039180000|2022-02-16 19:19:40|2267.04|2265.54|2266.64|2265.14|2267.08|2265.58|2266.45|2264.95|0
1645039190000|2022-02-16 19:19:50|2266.66|2265.16|2266.73|2265.23|2266.75|2265.25|2266.41|2264.91|0
1645039200000|2022-02-16 19:20:00|2266.71|2265.21|2266.06|2264.56|2266.71|2265.21|2265.67|2264.17|0
1645039210000|2022-02-16 19:20:10|2265.97|2264.47|2266.51|2265.01|2267.14|2265.64|2265.97|2264.47|0
1645039220000|2022-02-16 19:20:20|2266.49|2264.99|2266.41|2264.91|2266.75|2265.25|2266.32|2264.82|0
1645039230000|2022-02-16 19:20:30|2266.32|2264.82|2266.71|2265.21|2266.71|2265.21|2266.15|2264.65|0
1645039240000|2022-02-16 19:20:40|2266.8|2265.3|2266.77|2265.27|2267.01|2265.51|2266.62|2265.12|0
1645039250000|2022-02-16 19:20:50|2266.79|2265.29|2267.17|2265.67|2267.28|2265.78|2266.75|2265.25|0
1645039260000|2022-02-16 19:21:00|2267.1|2265.6|2267.23|2265.73|2267.3|2265.8|2266.93|2265.43|0
1645039270000|2022-02-16 19:21:10|2267.14|2265.64|2267.26|2265.76|2267.3|2265.8|2266.97|2265.47|0
1645039280000|2022-02-16 19:21:20|2267.28|2265.78|2267.26|2265.76|2267.28|2265.78|2266.97|2265.47|0
1645039290000|2022-02-16 19:21:30|2267.23|2265.73|2267.26|2265.76|2267.26|2265.76|2267.01|2265.51|0
1645039300000|2022-02-16 19:21:40|2267.3|2265.8|2268.87|2267.37|2269.32|2267.82|2267.26|2265.76|0
1645039310000|2022-02-16 19:21:50|2268.97|2267.47|2270.23|2268.73|2270.26|2268.76|2268.93|2267.43|0
1645039320000|2022-02-16 19:22:00|2270.19|2268.69|2270.21|2268.71|2270.25|2268.75|2269.67|2268.17|0
1645039330000|2022-02-16 19:22:10|2270.3|2268.8|2270.3|2268.8|2270.94|2269.44|2270.06|2268.56|0
1645039340000|2022-02-16 19:22:20|2270.26|2268.76|2270.14|2268.64|2270.3|2268.8|2269.93|2268.43|0
1645039350000|2022-02-16 19:22:30|2270.23|2268.73|2270.56|2269.06|2270.6|2269.1|2269.93|2268.43|0
1645039360000|2022-02-16 19:22:40|2270.47|2268.97|2270.8|2269.3|2270.95|2269.45|2270.47|2268.97|0
1645039370000|2022-02-16 19:22:50|2270.78|2269.28|2270.85|2269.35|2271|2269.5|2270.63|2269.13|0
1645039380000|2022-02-16 19:23:00|2270.75|2269.25|2270.55|2269.05|2270.86|2269.36|2270.36|2268.86|0
1645039390000|2022-02-16 19:23:10|2270.59|2269.09|2270.92|2269.42|2271.1|2269.6|2270.59|2269.09|0
1645039400000|2022-02-16 19:23:20|2270.94|2269.44|2270.97|2269.47|2271.18|2269.68|2270.72|2269.22|0
1645039410000|2022-02-16 19:23:30|2271.01|2269.51|2271.37|2269.87|2271.66|2270.16|2270.88|2269.38|0
1645039420000|2022-02-16 19:23:40|2271.35|2269.85|2271.39|2269.89|2271.57|2270.07|2271.33|2269.83|0
1645039430000|2022-02-16 19:23:50|2271.42|2269.92|2271.31|2269.81|2271.87|2270.37|2271.31|2269.81|0
1645039440000|2022-02-16 19:24:00|2271.35|2269.85|2271.18|2269.68|2271.61|2270.11|2271.18|2269.68|0
1645039450000|2022-02-16 19:24:10|2271.27|2269.77|2271.46|2269.96|2271.61|2270.11|2271.27|2269.77|0
1645039460000|2022-02-16 19:24:20|2271.44|2269.94|2271.7|2270.2|2271.83|2270.33|2271.39|2269.89|0
1645039470000|2022-02-16 19:24:30|2271.68|2270.18|2272.36|2270.86|2272.36|2270.86|2271.66|2270.16|0
1645039480000|2022-02-16 19:24:40|2272.32|2270.82|2272.53|2271.03|2272.76|2271.26|2271.73|2270.23|0
1645039490000|2022-02-16 19:24:50|2272.57|2271.07|2272.65|2271.15|2272.91|2271.41|2272.57|2271.07|0
1645039500000|2022-02-16 19:25:00|2272.67|2271.17|2272.62|2271.12|2272.92|2271.42|2272.5|2271|0
1645039510000|2022-02-16 19:25:10|2272.58|2271.08|2272.58|2271.08|2272.84|2271.34|2272.52|2271.02|0
1645039520000|2022-02-16 19:25:20|2272.54|2271.04|2272.65|2271.15|2272.67|2271.17|2272.47|2270.97|0
1645039530000|2022-02-16 19:25:30|2272.56|2271.06|2272.9|2271.4|2273.05|2271.55|2272.5|2271|0
1645039540000|2022-02-16 19:25:40|2272.8|2271.3|2272.62|2271.12|2272.8|2271.3|2272.41|2270.91|0
1645039550000|2022-02-16 19:25:50|2272.8|2271.3|2272.36|2270.86|2272.84|2271.34|2272.25|2270.75|0
1645039560000|2022-02-16 19:26:00|2272.45|2270.95|2272.39|2270.89|2272.5|2271|2272.17|2270.67|0
1645039570000|2022-02-16 19:26:10|2272.35|2270.85|2272.18|2270.68|2272.35|2270.85|2272.02|2270.52|0
1645039580000|2022-02-16 19:26:20|2272.09|2270.59|2272.03|2270.53|2272.31|2270.81|2272.03|2270.53|0
1645039590000|2022-02-16 19:26:30|2272.02|2270.52|2272.13|2270.63|2272.35|2270.85|2272.02|2270.52|0
1645039600000|2022-02-16 19:26:40|2272.09|2270.59|2272.35|2270.85|2272.35|2270.85|2272.09|2270.59|0
1645039610000|2022-02-16 19:26:50|2272.31|2270.81|2272.54|2271.04|2272.54|2271.04|2272.09|2270.59|0
1645039620000|2022-02-16 19:27:00|2272.63|2271.13|2272.61|2271.11|2272.87|2271.37|2272.57|2271.07|0
1645039630000|2022-02-16 19:27:10|2272.65|2271.15|2272.91|2271.41|2272.91|2271.41|2272.65|2271.15|0
1645039640000|2022-02-16 19:27:20|2272.95|2271.45|2272.76|2271.26|2272.95|2271.45|2272.43|2270.93|0
1645039650000|2022-02-16 19:27:30|2272.78|2271.28|2272.76|2271.26|2272.8|2271.3|2272.5|2271|0
1645039660000|2022-02-16 19:27:40|2272.8|2271.3|2273.3|2271.8|2273.36|2271.86|2272.8|2271.3|0
1645039670000|2022-02-16 19:27:50|2273.28|2271.78|2273.06|2271.56|2273.28|2271.78|2273.02|2271.52|0
1645039680000|2022-02-16 19:28:00|2273.02|2271.52|2272.98|2271.48|2273.15|2271.65|2272.78|2271.28|0
1645039690000|2022-02-16 19:28:10|2273.02|2271.52|2273.06|2271.56|2273.06|2271.56|2272.98|2271.48|0
1645039700000|2022-02-16 19:28:20|2273.1|2271.6|2273.32|2271.82|2273.32|2271.82|2273.06|2271.56|0
1645039710000|2022-02-16 19:28:30|2273.28|2271.78|2273.28|2271.78|2273.28|2271.78|2272.98|2271.48|0
1645039720000|2022-02-16 19:28:40|2273.34|2271.84|2272.88|2271.38|2273.34|2271.84|2272.69|2271.19|0
1645039730000|2022-02-16 19:28:50|2272.91|2271.41|2273|2271.5|2273.11|2271.61|2272.71|2271.21|0
1645039740000|2022-02-16 19:29:00|2272.91|2271.41|2272.55|2271.05|2273.18|2271.68|2272.53|2271.03|0
1645039750000|2022-02-16 19:29:10|2272.53|2271.03|2272.31|2270.81|2272.57|2271.07|2272.27|2270.77|0
1645039760000|2022-02-16 19:29:20|2272.4|2270.9|2272.42|2270.92|2272.57|2271.07|2272.31|2270.81|0
1645039770000|2022-02-16 19:29:30|2272.44|2270.94|2272.55|2271.05|2272.59|2271.09|2272.27|2270.77|0
1645039780000|2022-02-16 19:29:40|2272.57|2271.07|2272.9|2271.4|2273.16|2271.66|2272.57|2271.07|0
1645039790000|2022-02-16 19:29:50|2272.99|2271.49|2273.1|2271.6|2273.16|2271.66|2272.94|2271.44|0
1645039800000|2022-02-16 19:30:00|2273.05|2271.55|2274.22|2272.72|2274.22|2272.72|2273.03|2271.53|0
1645039810000|2022-02-16 19:30:10|2274.18|2272.68|2274.49|2272.99|2275.31|2273.81|2274|2272.5|0
1645039820000|2022-02-16 19:30:20|2274.4|2272.9|2274.94|2273.44|2274.94|2273.44|2274.23|2272.73|0
1645039830000|2022-02-16 19:30:30|2274.92|2273.42|2274.86|2273.36|2275.23|2273.73|2274.64|2273.14|0
1645039840000|2022-02-16 19:30:40|2274.92|2273.42|2274.56|2273.06|2274.92|2273.42|2274.31|2272.81|0
1645039850000|2022-02-16 19:30:50|2274.6|2273.1|2275.23|2273.73|2275.23|2273.73|2274.55|2273.05|0
1645039860000|2022-02-16 19:31:00|2275.32|2273.82|2275.13|2273.63|2275.36|2273.86|2274.97|2273.47|0
1645039870000|2022-02-16 19:31:10|2275.12|2273.62|2275.39|2273.89|2275.39|2273.89|2275.12|2273.62|0
1645039880000|2022-02-16 19:31:20|2275.3|2273.8|2275.82|2274.32|2275.9|2274.4|2275.3|2273.8|0
1645039890000|2022-02-16 19:31:30|2275.84|2274.34|2276.01|2274.51|2276.08|2274.58|2275.79|2274.29|0
1645039900000|2022-02-16 19:31:40|2276.05|2274.55|2276.09|2274.59|2276.09|2274.59|2275.68|2274.18|0
1645039910000|2022-02-16 19:31:50|2276.11|2274.61|2276.32|2274.82|2276.39|2274.89|2276|2274.5|0
1645039920000|2022-02-16 19:32:00|2276.28|2274.78|2276.14|2274.64|2276.28|2274.78|2276.01|2274.51|0
1645039930000|2022-02-16 19:32:10|2276.1|2274.6|2276.58|2275.08|2276.58|2275.08|2276.06|2274.56|0
1645039940000|2022-02-16 19:32:20|2276.54|2275.04|2276.25|2274.75|2276.54|2275.04|2276.03|2274.53|0
1645039950000|2022-02-16 19:32:30|2276.29|2274.79|2276.33|2274.83|2276.37|2274.87|2276.25|2274.75|0
1645039960000|2022-02-16 19:32:40|2276.42|2274.92|2276.46|2274.96|2276.46|2274.96|2276.05|2274.55|0
1645039970000|2022-02-16 19:32:50|2276.57|2275.07|2276.29|2274.79|2276.66|2275.16|2276.29|2274.79|0
1645039980000|2022-02-16 19:33:00|2276.21|2274.71|2275.99|2274.49|2276.25|2274.75|2275.95|2274.45|0
1645039990000|2022-02-16 19:33:10|2276.03|2274.53|2275.82|2274.32|2276.33|2274.83|2275.82|2274.32|0
1645040000000|2022-02-16 19:33:20|2275.92|2274.42|2274.76|2273.26|2275.97|2274.47|2274.67|2273.17|0
1645040010000|2022-02-16 19:33:30|2274.8|2273.3|2274.69|2273.19|2275.06|2273.56|2274.69|2273.19|0
1645040020000|2022-02-16 19:33:40|2274.71|2273.21|2274.43|2272.93|2274.73|2273.23|2274.39|2272.89|0
1645040030000|2022-02-16 19:33:50|2274.47|2272.97|2274.43|2272.93|2274.69|2273.19|2274.21|2272.71|0
1645040040000|2022-02-16 19:34:00|2274.51|2273.01|2274.73|2273.23|2274.73|2273.23|2274.47|2272.97|0
1645040050000|2022-02-16 19:34:10|2274.76|2273.26|2274.26|2272.76|2274.76|2273.26|2274.13|2272.63|0
1645040060000|2022-02-16 19:34:20|2274.17|2272.67|2274.13|2272.63|2274.45|2272.95|2274.13|2272.63|0
1645040070000|2022-02-16 19:34:30|2274.09|2272.59|2274.09|2272.59|2274.22|2272.72|2273.96|2272.46|0
1645040080000|2022-02-16 19:34:40|2274.06|2272.56|2274.13|2272.63|2274.13|2272.63|2273.84|2272.34|0
1645040090000|2022-02-16 19:34:50|2274.09|2272.59|2273.61|2272.11|2274.17|2272.67|2273.54|2272.04|0
1645040100000|2022-02-16 19:35:00|2273.8|2272.3|2273.82|2272.32|2273.96|2272.46|2273.58|2272.08|0
1645040110000|2022-02-16 19:35:10|2273.8|2272.3|2274.39|2272.89|2274.39|2272.89|2273.8|2272.3|0
1645040120000|2022-02-16 19:35:20|2274.35|2272.85|2274.31|2272.81|2274.39|2272.89|2274.06|2272.56|0
1645040130000|2022-02-16 19:35:30|2274.28|2272.78|2273.76|2272.26|2274.31|2272.81|2273.76|2272.26|0
1645040140000|2022-02-16 19:35:40|2273.72|2272.22|2273.68|2272.18|2273.89|2272.39|2273.68|2272.18|0
1645040150000|2022-02-16 19:35:50|2273.72|2272.22|2273.46|2271.96|2273.74|2272.24|2273.42|2271.92|0
1645040160000|2022-02-16 19:36:00|2273.44|2271.94|2273.33|2271.83|2273.55|2272.05|2273.04|2271.54|0
1645040170000|2022-02-16 19:36:10|2273.29|2271.79|2273.33|2271.83|2273.62|2272.12|2273.29|2271.79|0
1645040180000|2022-02-16 19:36:20|2273.29|2271.79|2273.29|2271.79|2273.51|2272.01|2273.29|2271.79|0
1645040190000|2022-02-16 19:36:30|2273.33|2271.83|2273.25|2271.75|2273.33|2271.83|2272.69|2271.19|0
1645040200000|2022-02-16 19:36:40|2273.21|2271.71|2273.04|2271.54|2273.25|2271.75|2272.99|2271.49|0
1645040210000|2022-02-16 19:36:50|2272.95|2271.45|2272.88|2271.38|2272.97|2271.47|2272.66|2271.16|0
1645040220000|2022-02-16 19:37:00|2272.79|2271.29|2272.58|2271.08|2272.79|2271.29|2272.28|2270.78|0
1645040230000|2022-02-16 19:37:10|2272.54|2271.04|2272.88|2271.38|2272.88|2271.38|2272.54|2271.04|0
1645040240000|2022-02-16 19:37:20|2272.84|2271.34|2272.54|2271.04|2272.84|2271.34|2272.47|2270.97|0
1645040250000|2022-02-16 19:37:30|2272.58|2271.08|2271.97|2270.47|2272.76|2271.26|2271.97|2270.47|0
1645040260000|2022-02-16 19:37:40|2272.01|2270.51|2271.72|2270.22|2272.01|2270.51|2271.68|2270.18|0
1645040270000|2022-02-16 19:37:50|2271.75|2270.25|2271.5|2270|2271.75|2270.25|2271.26|2269.76|0
1645040280000|2022-02-16 19:38:00|2271.53|2270.03|2271.61|2270.11|2271.75|2270.25|2271.46|2269.96|0
1645040290000|2022-02-16 19:38:10|2271.62|2270.12|2271.51|2270.01|2271.75|2270.25|2271.2|2269.7|0
1645040300000|2022-02-16 19:38:20|2271.53|2270.03|2271.81|2270.31|2271.87|2270.37|2271.53|2270.03|0
1645040310000|2022-02-16 19:38:30|2271.79|2270.29|2271.53|2270.03|2271.79|2270.29|2271.4|2269.9|0
1645040320000|2022-02-16 19:38:40|2271.5|2270|2271.83|2270.33|2272.68|2271.18|2271.5|2270|0
1645040330000|2022-02-16 19:38:50|2271.85|2270.35|2271.79|2270.29|2272.09|2270.59|2271.79|2270.29|0
1645040340000|2022-02-16 19:39:00|2271.7|2270.2|2271.65|2270.15|2272.17|2270.67|2271.61|2270.11|0
1645040350000|2022-02-16 19:39:10|2271.61|2270.11|2271.98|2270.48|2271.98|2270.48|2271.22|2269.72|0
1645040360000|2022-02-16 19:39:20|2271.95|2270.45|2272.26|2270.76|2272.26|2270.76|2271.69|2270.19|0
1645040370000|2022-02-16 19:39:30|2272.51|2271.01|2272.58|2271.08|2272.87|2271.37|2272.3|2270.8|0
1645040380000|2022-02-16 19:39:40|2272.54|2271.04|2272.54|2271.04|2272.62|2271.12|2272.43|2270.93|0
1645040390000|2022-02-16 19:39:50|2272.5|2271|2272.5|2271|2272.76|2271.26|2272.46|2270.96|0
1645040400000|2022-02-16 19:40:00|2272.54|2271.04|2272.54|2271.04|2272.87|2271.37|2272.24|2270.74|0
1645040410000|2022-02-16 19:40:10|2272.58|2271.08|2272.62|2271.12|2272.62|2271.12|2272.54|2271.04|0
1645040420000|2022-02-16 19:40:20|2272.71|2271.21|2272.5|2271|2272.71|2271.21|2272.26|2270.76|0
1645040430000|2022-02-16 19:40:30|2272.46|2270.96|2272.71|2271.21|2272.84|2271.34|2272.46|2270.96|0
1645040440000|2022-02-16 19:40:40|2272.8|2271.3|2271.72|2270.22|2272.8|2271.3|2271.72|2270.22|0
1645040450000|2022-02-16 19:40:50|2271.76|2270.26|2272.06|2270.56|2272.12|2270.62|2271.72|2270.22|0
1645040460000|2022-02-16 19:41:00|2272.02|2270.52|2271.76|2270.26|2272.02|2270.52|2271.21|2269.71|0
1645040470000|2022-02-16 19:41:10|2271.8|2270.3|2271.12|2269.62|2271.8|2270.3|2270.99|2269.49|0
1645040480000|2022-02-16 19:41:20|2271.14|2269.64|2270.83|2269.33|2271.32|2269.82|2270.8|2269.3|0
1645040490000|2022-02-16 19:41:30|2270.79|2269.29|2269.67|2268.17|2270.83|2269.33|2269.63|2268.13|0
1645040500000|2022-02-16 19:41:40|2269.76|2268.26|2270.11|2268.61|2270.11|2268.61|2269.45|2267.95|0
1645040510000|2022-02-16 19:41:50|2270.02|2268.52|2270.07|2268.57|2270.11|2268.61|2269.82|2268.32|0
1645040520000|2022-02-16 19:42:00|2270.11|2268.61|2269.85|2268.35|2270.13|2268.63|2269.56|2268.06|0
1645040530000|2022-02-16 19:42:10|2269.82|2268.32|2270.14|2268.64|2270.19|2268.69|2269.82|2268.32|0
1645040540000|2022-02-16 19:42:20|2270.16|2268.66|2270.82|2269.32|2271.19|2269.69|2270.14|2268.64|0
1645040550000|2022-02-16 19:42:30|2270.73|2269.23|2271.12|2269.62|2271.16|2269.66|2270.73|2269.23|0
1645040560000|2022-02-16 19:42:40|2271.1|2269.6|2271.29|2269.79|2271.29|2269.79|2271.1|2269.6|0
1645040570000|2022-02-16 19:42:50|2271.19|2269.69|2271.14|2269.64|2271.29|2269.79|2270.82|2269.32|0
1645040580000|2022-02-16 19:43:00|2271.16|2269.66|2271.83|2270.33|2271.92|2270.42|2271.16|2269.66|0
1645040590000|2022-02-16 19:43:10|2271.81|2270.31|2271.77|2270.27|2272.07|2270.57|2271.71|2270.21|0
1645040600000|2022-02-16 19:43:20|2271.86|2270.36|2271.36|2269.86|2272.01|2270.51|2271.23|2269.73|0
1645040610000|2022-02-16 19:43:30|2271.45|2269.95|2271.49|2269.99|2271.66|2270.16|2271.38|2269.88|0
1645040620000|2022-02-16 19:43:40|2271.53|2270.03|2271.53|2270.03|2271.75|2270.25|2271.49|2269.99|0
1645040630000|2022-02-16 19:43:50|2271.55|2270.05|2271.21|2269.71|2271.7|2270.2|2271.19|2269.69|0
1645040640000|2022-02-16 19:44:00|2271.23|2269.73|2270.64|2269.14|2271.23|2269.73|2270.6|2269.1|0
1645040650000|2022-02-16 19:44:10|2270.66|2269.16|2270.68|2269.18|2270.84|2269.34|2270.64|2269.14|0
1645040660000|2022-02-16 19:44:20|2270.77|2269.27|2270.94|2269.44|2271.19|2269.69|2270.72|2269.22|0
1645040670000|2022-02-16 19:44:30|2270.84|2269.34|2270.68|2269.18|2270.94|2269.44|2270.68|2269.18|0
1645040680000|2022-02-16 19:44:40|2270.77|2269.27|2270.9|2269.4|2270.92|2269.42|2270.68|2269.18|0
1645040690000|2022-02-16 19:44:50|2270.97|2269.47|2270.94|2269.44|2271.19|2269.69|2270.68|2269.18|0
1645040700000|2022-02-16 19:45:00|2270.9|2269.4|2271.07|2269.57|2271.07|2269.57|2270.6|2269.1|0
1645040710000|2022-02-16 19:45:10|2271.16|2269.66|2271.19|2269.69|2271.19|2269.69|2270.77|2269.27|0
1645040720000|2022-02-16 19:45:20|2271.21|2269.71|2271.31|2269.81|2271.4|2269.9|2271.21|2269.71|0
1645040730000|2022-02-16 19:45:30|2271.33|2269.83|2271.52|2270.02|2271.68|2270.18|2271.33|2269.83|0
1645040740000|2022-02-16 19:45:40|2271.55|2270.05|2271.65|2270.15|2271.65|2270.15|2271.42|2269.92|0
1645040750000|2022-02-16 19:45:50|2271.61|2270.11|2271.18|2269.68|2271.61|2270.11|2271.18|2269.68|0
1645040760000|2022-02-16 19:46:00|2271.14|2269.64|2271.61|2270.11|2271.61|2270.11|2271.14|2269.64|0
1645040770000|2022-02-16 19:46:10|2271.65|2270.15|2271.55|2270.05|2271.96|2270.46|2271.55|2270.05|0
1645040780000|2022-02-16 19:46:20|2271.59|2270.09|2271.72|2270.22|2271.85|2270.35|2271.59|2270.09|0
1645040790000|2022-02-16 19:46:30|2271.74|2270.24|2271.63|2270.13|2271.89|2270.39|2271.59|2270.09|0
1645040800000|2022-02-16 19:46:40|2271.59|2270.09|2271.64|2270.14|2271.86|2270.36|2271.59|2270.09|0
1645040810000|2022-02-16 19:46:50|2271.62|2270.12|2271.6|2270.1|2271.64|2270.14|2271.58|2270.08|0
1645040820000|2022-02-16 19:47:00|2271.56|2270.06|2271.3|2269.8|2271.56|2270.06|2271.02|2269.52|0
1645040830000|2022-02-16 19:47:10|2271.26|2269.76|2271.32|2269.82|2271.34|2269.84|2271.02|2269.52|0
1645040840000|2022-02-16 19:47:20|2271.36|2269.86|2271.32|2269.82|2271.38|2269.88|2271.1|2269.6|0
1645040850000|2022-02-16 19:47:30|2271.28|2269.78|2271.06|2269.56|2271.3|2269.8|2271.06|2269.56|0
1645040860000|2022-02-16 19:47:40|2271.04|2269.54|2271.06|2269.56|2271.06|2269.56|2271.02|2269.52|0
1645040870000|2022-02-16 19:47:50|2271.02|2269.52|2270.34|2268.84|2271.02|2269.52|2270.21|2268.71|0
1645040880000|2022-02-16 19:48:00|2270.25|2268.75|2269.74|2268.24|2270.25|2268.75|2269.61|2268.11|0
1645040890000|2022-02-16 19:48:10|2269.65|2268.15|2269.23|2267.73|2269.87|2268.37|2269.23|2267.73|0
1645040900000|2022-02-16 19:48:20|2269.24|2267.74|2269.12|2267.62|2269.35|2267.85|2268.87|2267.37|0
1645040910000|2022-02-16 19:48:30|2269.09|2267.59|2268.57|2267.07|2269.09|2267.59|2268.53|2267.03|0
1645040920000|2022-02-16 19:48:40|2268.61|2267.11|2269.44|2267.94|2269.53|2268.03|2268.61|2267.11|0
1645040930000|2022-02-16 19:48:50|2269.34|2267.84|2269.69|2268.19|2269.69|2268.19|2269.34|2267.84|0
1645040940000|2022-02-16 19:49:00|2269.79|2268.29|2269.9|2268.4|2269.9|2268.4|2269.31|2267.81|0
1645040950000|2022-02-16 19:49:10|2269.86|2268.36|2269.99|2268.49|2270.25|2268.75|2269.79|2268.29|0
1645040960000|2022-02-16 19:49:20|2270.08|2268.58|2270.4|2268.9|2270.4|2268.9|2269.86|2268.36|0
1645040970000|2022-02-16 19:49:30|2270.42|2268.92|2270.34|2268.84|2270.42|2268.92|2270.08|2268.58|0
1645040980000|2022-02-16 19:49:40|2270.25|2268.75|2270.08|2268.58|2270.4|2268.9|2269.99|2268.49|0
1645040990000|2022-02-16 19:49:50|2270.12|2268.62|2269.49|2267.99|2270.27|2268.77|2269.49|2267.99|0
1645041000000|2022-02-16 19:50:00|2269.53|2268.03|2269.75|2268.25|2269.82|2268.32|2269.49|2267.99|0
1645041010000|2022-02-16 19:50:10|2269.79|2268.29|2269.49|2267.99|2269.79|2268.29|2269.45|2267.95|0
1645041020000|2022-02-16 19:50:20|2269.45|2267.95|2269.49|2267.99|2269.62|2268.12|2269.45|2267.95|0
1645041030000|2022-02-16 19:50:30|2269.45|2267.95|2269.29|2267.79|2269.67|2268.17|2269.29|2267.79|0
1645041040000|2022-02-16 19:50:40|2269.25|2267.75|2269.29|2267.79|2269.42|2267.92|2269.25|2267.75|0
1645041050000|2022-02-16 19:50:50|2269.31|2267.81|2269.37|2267.87|2269.55|2268.05|2268.99|2267.49|0
1645041060000|2022-02-16 19:51:00|2269.41|2267.91|2269.7|2268.2|2269.92|2268.42|2269.41|2267.91|0
1645041070000|2022-02-16 19:51:10|2269.79|2268.29|2269.41|2267.91|2269.79|2268.29|2269.11|2267.61|0
1645041080000|2022-02-16 19:51:20|2269.43|2267.93|2269.37|2267.87|2269.54|2268.04|2269.24|2267.74|0
1645041090000|2022-02-16 19:51:30|2269.39|2267.89|2269.46|2267.96|2269.7|2268.2|2269.37|2267.87|0
1645041100000|2022-02-16 19:51:40|2269.48|2267.98|2269.48|2267.98|2269.57|2268.07|2269.44|2267.94|0
1645041110000|2022-02-16 19:51:50|2269.5|2268|2269.63|2268.13|2269.78|2268.28|2269.48|2267.98|0
1645041120000|2022-02-16 19:52:00|2269.65|2268.15|2270|2268.5|2270.26|2268.76|2269.65|2268.15|0
1645041130000|2022-02-16 19:52:10|2269.91|2268.41|2269.79|2268.29|2269.91|2268.41|2269.63|2268.13|0
1645041140000|2022-02-16 19:52:20|2269.83|2268.33|2269.96|2268.46|2269.96|2268.46|2269.83|2268.33|0
1645041150000|2022-02-16 19:52:30|2269.98|2268.48|2270.18|2268.68|2270.48|2268.98|2269.98|2268.48|0
1645041160000|2022-02-16 19:52:40|2270.22|2268.72|2270.44|2268.94|2270.48|2268.98|2270.18|2268.68|0
1645041170000|2022-02-16 19:52:50|2270.35|2268.85|2270.74|2269.24|2270.74|2269.24|2270.35|2268.85|0
1645041180000|2022-02-16 19:53:00|2270.78|2269.28|2271.11|2269.61|2271.24|2269.74|2270.78|2269.28|0
1645041190000|2022-02-16 19:53:10|2271.2|2269.7|2271.37|2269.87|2271.59|2270.09|2271.07|2269.57|0
1645041200000|2022-02-16 19:53:20|2271.33|2269.83|2271.28|2269.78|2271.37|2269.87|2271.04|2269.54|0
1645041210000|2022-02-16 19:53:30|2271.32|2269.82|2270.8|2269.3|2271.35|2269.85|2270.8|2269.3|0
1645041220000|2022-02-16 19:53:40|2270.84|2269.34|2271.06|2269.56|2271.06|2269.56|2270.76|2269.26|0
1645041230000|2022-02-16 19:53:50|2271.08|2269.58|2271.35|2269.85|2271.39|2269.89|2271.06|2269.56|0
1645041240000|2022-02-16 19:54:00|2271.08|2269.58|2270.5|2269|2271.08|2269.58|2270.28|2268.78|0
1645041250000|2022-02-16 19:54:10|2270.54|2269.04|2270.58|2269.08|2270.58|2269.08|2270.2|2268.7|0
1645041260000|2022-02-16 19:54:20|2270.54|2269.04|2270.28|2268.78|2270.71|2269.21|2270.28|2268.78|0
1645041270000|2022-02-16 19:54:30|2270.32|2268.82|2270.5|2269|2270.54|2269.04|2270.2|2268.7|0
1645041280000|2022-02-16 19:54:40|2270.52|2269.02|2270.54|2269.04|2270.71|2269.21|2270.5|2269|0
1645041290000|2022-02-16 19:54:50|2270.56|2269.06|2270.76|2269.26|2270.8|2269.3|2270.5|2269|0
1645041300000|2022-02-16 19:55:00|2270.8|2269.3|2270.98|2269.48|2271.09|2269.59|2270.54|2269.04|0
1645041310000|2022-02-16 19:55:10|2271|2269.5|2270.87|2269.37|2271.39|2269.89|2270.58|2269.08|0
1645041320000|2022-02-16 19:55:20|2270.84|2269.34|2270.87|2269.37|2270.91|2269.41|2270.71|2269.21|0
1645041330000|2022-02-16 19:55:30|2270.97|2269.47|2271.17|2269.67|2271.21|2269.71|2270.87|2269.37|0
1645041340000|2022-02-16 19:55:40|2271.21|2269.71|2271.21|2269.71|2271.47|2269.97|2271.21|2269.71|0
1645041350000|2022-02-16 19:55:50|2271.12|2269.62|2271.25|2269.75|2271.29|2269.79|2270.99|2269.49|0
1645041360000|2022-02-16 19:56:00|2271.32|2269.82|2271.47|2269.97|2271.71|2270.21|2271.32|2269.82|0
1645041370000|2022-02-16 19:56:10|2271.29|2269.79|2271.73|2270.23|2271.8|2270.3|2270.97|2269.47|0
1645041380000|2022-02-16 19:56:20|2271.75|2270.25|2271.73|2270.23|2271.93|2270.43|2271.73|2270.23|0
1645041390000|2022-02-16 19:56:30|2271.77|2270.27|2271.47|2269.97|2271.77|2270.27|2271.21|2269.71|0
1645041400000|2022-02-16 19:56:40|2271.49|2269.99|2271.77|2270.27|2271.77|2270.27|2271.47|2269.97|0
1645041410000|2022-02-16 19:56:50|2271.8|2270.3|2272.4|2270.9|2272.53|2271.03|2271.73|2270.23|0
1645041420000|2022-02-16 19:57:00|2272.45|2270.95|2272.45|2270.95|2272.74|2271.24|2272.41|2270.91|0
1645041430000|2022-02-16 19:57:10|2272.41|2270.91|2272.46|2270.96|2272.58|2271.08|2271.89|2270.39|0
1645041440000|2022-02-16 19:57:20|2272.48|2270.98|2272.64|2271.14|2272.7|2271.2|2272.19|2270.69|0
1645041450000|2022-02-16 19:57:30|2272.82|2271.32|2272.9|2271.4|2273.04|2271.54|2272.82|2271.32|0
1645041460000|2022-02-16 19:57:40|2272.88|2271.38|2272.23|2270.73|2273.08|2271.58|2272.23|2270.73|0
1645041470000|2022-02-16 19:57:50|2272.26|2270.76|2272.58|2271.08|2272.58|2271.08|2272.23|2270.73|0
1645041480000|2022-02-16 19:58:00|2272.56|2271.06|2272.65|2271.15|2273.08|2271.58|2272.56|2271.06|0
1645041490000|2022-02-16 19:58:10|2272.56|2271.06|2272.86|2271.36|2272.9|2271.4|2272.56|2271.06|0
1645041500000|2022-02-16 19:58:20|2272.9|2271.4|2272.82|2271.32|2272.9|2271.4|2272.73|2271.23|0
1645041510000|2022-02-16 19:58:30|2272.86|2271.36|2272.86|2271.36|2273.12|2271.62|2272.86|2271.36|0
1645041520000|2022-02-16 19:58:40|2272.9|2271.4|2273.25|2271.75|2273.25|2271.75|2272.66|2271.16|0
1645041530000|2022-02-16 19:58:50|2273.34|2271.84|2273.36|2271.86|2273.38|2271.88|2273.25|2271.75|0
1645041540000|2022-02-16 19:59:00|2273.34|2271.84|2272.84|2271.34|2273.49|2271.99|2272.84|2271.34|0
1645041550000|2022-02-16 19:59:10|2272.86|2271.36|2272.56|2271.06|2272.86|2271.36|2272.3|2270.8|0
1645041560000|2022-02-16 19:59:20|2272.58|2271.08|2272.86|2271.36|2273.03|2271.53|2272.56|2271.06|0
1645041570000|2022-02-16 19:59:30|2272.88|2271.38|2272.86|2271.36|2273.12|2271.62|2272.56|2271.06|0
1645041580000|2022-02-16 19:59:40|2272.9|2271.4|2273.19|2271.69|2273.28|2271.78|2272.9|2271.4|0
1645041590000|2022-02-16 19:59:50|2273.17|2271.67|2273.4|2271.9|2273.49|2271.99|2273.17|2271.67|0
1645041600000|2022-02-16 20:00:00|2273.44|2271.94|2273.75|2272.25|2274.05|2272.55|2273.44|2271.94|0
1645041610000|2022-02-16 20:00:10|2273.79|2272.29|2273.86|2272.36|2274.05|2272.55|2273.66|2272.16|0
1645041620000|2022-02-16 20:00:20|2273.84|2272.34|2274.33|2272.83|2274.33|2272.83|2273.83|2272.33|0
1645041630000|2022-02-16 20:00:30|2274.29|2272.79|2274.2|2272.7|2274.5|2273|2274.2|2272.7|0
1645041640000|2022-02-16 20:00:40|2274.16|2272.66|2274.01|2272.51|2274.2|2272.7|2273.94|2272.44|0
1645041650000|2022-02-16 20:00:50|2274.1|2272.6|2273.86|2272.36|2274.1|2272.6|2273.79|2272.29|0
1645041660000|2022-02-16 20:01:00|2273.77|2272.27|2273.61|2272.11|2273.9|2272.4|2273.57|2272.07|0
1645041670000|2022-02-16 20:01:10|2273.7|2272.2|2273.64|2272.14|2273.9|2272.4|2273.57|2272.07|0
1645041680000|2022-02-16 20:01:20|2273.73|2272.23|2273.77|2272.27|2273.9|2272.4|2273.57|2272.07|0
1645041690000|2022-02-16 20:01:30|2273.86|2272.36|2273.35|2271.85|2273.9|2272.4|2273.18|2271.68|0
1645041700000|2022-02-16 20:01:40|2273.37|2271.87|2272.97|2271.47|2273.38|2271.88|2272.97|2271.47|0
1645041710000|2022-02-16 20:01:50|2272.99|2271.49|2272.71|2271.21|2273.01|2271.51|2272.49|2270.99|0
1645041720000|2022-02-16 20:02:00|2272.79|2271.29|2272.97|2271.47|2273.27|2271.77|2272.79|2271.29|0
1645041730000|2022-02-16 20:02:10|2272.95|2271.45|2273.45|2271.95|2273.45|2271.95|2272.93|2271.43|0
1645041740000|2022-02-16 20:02:20|2273.43|2271.93|2273.4|2271.9|2273.49|2271.99|2272.93|2271.43|0
1645041750000|2022-02-16 20:02:30|2273.49|2271.99|2273.16|2271.66|2273.51|2272.01|2272.93|2271.43|0
1645041760000|2022-02-16 20:02:40|2273.06|2271.56|2273.62|2272.12|2273.62|2272.12|2273.03|2271.53|0
1645041770000|2022-02-16 20:02:50|2273.6|2272.1|2273.66|2272.16|2273.79|2272.29|2273.6|2272.1|0
1645041780000|2022-02-16 20:03:00|2273.64|2272.14|2273.86|2272.36|2274.12|2272.62|2273.57|2272.07|0
1645041790000|2022-02-16 20:03:10|2273.96|2272.46|2273.86|2272.36|2274.2|2272.7|2273.81|2272.31|0
1645041800000|2022-02-16 20:03:20|2273.9|2272.4|2273.9|2272.4|2274.03|2272.53|2273.86|2272.36|0
1645041810000|2022-02-16 20:03:30|2273.99|2272.49|2274.5|2273|2274.5|2273|2273.99|2272.49|0
1645041820000|2022-02-16 20:03:40|2274.53|2273.03|2274.98|2273.48|2275.01|2273.51|2274.33|2272.83|0
1645041830000|2022-02-16 20:03:50|2274.94|2273.44|2274.98|2273.48|2275.01|2273.51|2274.85|2273.35|0
1645041840000|2022-02-16 20:04:00|2274.88|2273.38|2275.01|2273.51|2275.14|2273.64|2274.88|2273.38|0
1645041850000|2022-02-16 20:04:10|2275.05|2273.55|2275.61|2274.11|2275.63|2274.13|2275.05|2273.55|0
1645041860000|2022-02-16 20:04:20|2275.65|2274.15|2275.65|2274.15|2275.68|2274.18|2275.35|2273.85|0
1645041870000|2022-02-16 20:04:30|2275.68|2274.18|2276.81|2275.31|2276.82|2275.32|2275.65|2274.15|0
1645041880000|2022-02-16 20:04:40|2276.85|2275.35|2276.98|2275.48|2277.48|2275.98|2276.72|2275.22|0
1645041890000|2022-02-16 20:04:50|2276.96|2275.46|2277.16|2275.66|2277.22|2275.72|2276.66|2275.16|0
1645041900000|2022-02-16 20:05:00|2277.25|2275.75|2276.88|2275.38|2277.25|2275.75|2276.88|2275.38|0
1645041910000|2022-02-16 20:05:10|2276.7|2275.2|2276.77|2275.27|2277.09|2275.59|2276.66|2275.16|0
1645041920000|2022-02-16 20:05:20|2276.68|2275.18|2276.51|2275.01|2276.8|2275.3|2276.32|2274.82|0
1645041930000|2022-02-16 20:05:30|2276.6|2275.1|2276.77|2275.27|2276.84|2275.34|2276.47|2274.97|0
1645041940000|2022-02-16 20:05:40|2276.8|2275.3|2276.84|2275.34|2277.01|2275.51|2276.77|2275.27|0
1645041950000|2022-02-16 20:05:50|2276.88|2275.38|2276.88|2275.38|2276.88|2275.38|2276.58|2275.08|0
1645041960000|2022-02-16 20:06:00|2276.86|2275.36|2276.71|2275.21|2277.1|2275.6|2276.58|2275.08|0
1645041970000|2022-02-16 20:06:10|2276.8|2275.3|2276.71|2275.21|2277.01|2275.51|2276.58|2275.08|0
1645041980000|2022-02-16 20:06:20|2276.62|2275.12|2276.88|2275.38|2276.9|2275.4|2276.6|2275.1|0
1645041990000|2022-02-16 20:06:30|2276.9|2275.4|2276.25|2274.75|2277.05|2275.55|2276.25|2274.75|0
1645042000000|2022-02-16 20:06:40|2276.29|2274.79|2276.04|2274.54|2276.29|2274.79|2275.87|2274.37|0
1645042010000|2022-02-16 20:06:50|2276.08|2274.58|2275.99|2274.49|2276.21|2274.71|2275.87|2274.37|0
1645042020000|2022-02-16 20:07:00|2276.08|2274.58|2275.87|2274.37|2276.21|2274.71|2275.84|2274.34|0
1645042030000|2022-02-16 20:07:10|2275.84|2274.34|2275.78|2274.28|2275.91|2274.41|2275.65|2274.15|0
1645042040000|2022-02-16 20:07:20|2275.86|2274.36|2275.81|2274.31|2276.29|2274.79|2275.81|2274.31|0
1645042050000|2022-02-16 20:07:30|2275.77|2274.27|2276.03|2274.53|2276.03|2274.53|2275.73|2274.23|0
1645042060000|2022-02-16 20:07:40|2276.07|2274.57|2276.1|2274.6|2276.36|2274.86|2276.03|2274.53|0
1645042070000|2022-02-16 20:07:50|2276.2|2274.7|2276.2|2274.7|2276.32|2274.82|2276.07|2274.57|0
1645042080000|2022-02-16 20:08:00|2276.29|2274.79|2276.23|2274.73|2276.4|2274.9|2276.2|2274.7|0
1645042090000|2022-02-16 20:08:10|2276.2|2274.7|2276.2|2274.7|2276.32|2274.82|2276.07|2274.57|0
1645042100000|2022-02-16 20:08:20|2276.29|2274.79|2276.62|2275.12|2276.62|2275.12|2276.1|2274.6|0
1645042110000|2022-02-16 20:08:30|2276.66|2275.16|2276.29|2274.79|2276.79|2275.29|2276.25|2274.75|0
1645042120000|2022-02-16 20:08:40|2276.25|2274.75|2276.12|2274.62|2276.32|2274.82|2276.03|2274.53|0
1645042130000|2022-02-16 20:08:50|2276.03|2274.53|2276.25|2274.75|2276.42|2274.92|2275.99|2274.49|0
1645042140000|2022-02-16 20:09:00|2276.23|2274.73|2276.25|2274.75|2276.25|2274.75|2275.69|2274.19|0
1645042150000|2022-02-16 20:09:10|2276.23|2274.73|2275.91|2274.41|2276.23|2274.73|2275.62|2274.12|0
1645042160000|2022-02-16 20:09:20|2276|2274.5|2276.21|2274.71|2276.21|2274.71|2276|2274.5|0
1645042170000|2022-02-16 20:09:30|2276.25|2274.75|2276.47|2274.97|2276.51|2275.01|2276.17|2274.67|0
1645042180000|2022-02-16 20:09:40|2276.43|2274.93|2276.21|2274.71|2276.43|2274.93|2276.17|2274.67|0
1645042190000|2022-02-16 20:09:50|2276.17|2274.67|2276.34|2274.84|2276.34|2274.84|2276.17|2274.67|0
1645042200000|2022-02-16 20:10:00|2276.25|2274.75|2276.21|2274.71|2276.38|2274.88|2276.13|2274.63|0
1645042210000|2022-02-16 20:10:10|2276.17|2274.67|2276.21|2274.71|2276.25|2274.75|2276.17|2274.67|0
1645042220000|2022-02-16 20:10:20|2276.17|2274.67|2276.13|2274.63|2276.38|2274.88|2276|2274.5|0
1645042230000|2022-02-16 20:10:30|2276.1|2274.6|2275.99|2274.49|2276.17|2274.67|2275.91|2274.41|0
1645042240000|2022-02-16 20:10:40|2276.08|2274.58|2275.91|2274.41|2276.17|2274.67|2275.69|2274.19|0
1645042250000|2022-02-16 20:10:50|2275.95|2274.45|2275.89|2274.39|2275.95|2274.45|2275.87|2274.37|0
1645042260000|2022-02-16 20:11:00|2275.91|2274.41|2275.4|2273.9|2275.91|2274.41|2275.32|2273.82|0
1645042270000|2022-02-16 20:11:10|2275.49|2273.99|2275.1|2273.6|2275.58|2274.08|2275.06|2273.56|0
1645042280000|2022-02-16 20:11:20|2275.06|2273.56|2274.62|2273.12|2275.06|2273.56|2274.5|2273|0
1645042290000|2022-02-16 20:11:30|2274.54|2273.04|2274.41|2272.91|2274.58|2273.08|2274.26|2272.76|0
1645042300000|2022-02-16 20:11:40|2274.32|2272.82|2274.28|2272.78|2274.54|2273.04|2274.24|2272.74|0
1645042310000|2022-02-16 20:11:50|2274.26|2272.76|2273.87|2272.37|2274.5|2273|2273.87|2272.37|0
1645042320000|2022-02-16 20:12:00|2273.91|2272.41|2274.21|2272.71|2274.21|2272.71|2273.91|2272.41|0
1645042330000|2022-02-16 20:12:10|2274.17|2272.67|2273.95|2272.45|2274.54|2273.04|2273.91|2272.41|0
1645042340000|2022-02-16 20:12:20|2273.91|2272.41|2273.85|2272.35|2273.91|2272.41|2273.57|2272.07|0
1645042350000|2022-02-16 20:12:30|2273.87|2272.37|2274.17|2272.67|2274.17|2272.67|2273.74|2272.24|0
1645042360000|2022-02-16 20:12:40|2274.21|2272.71|2274.24|2272.74|2274.24|2272.74|2274.12|2272.62|0
1645042370000|2022-02-16 20:12:50|2274.23|2272.73|2274.15|2272.65|2274.54|2273.04|2274.12|2272.62|0
1645042380000|2022-02-16 20:13:00|2274.24|2272.74|2275.23|2273.73|2275.23|2273.73|2274.24|2272.74|0
1645042390000|2022-02-16 20:13:10|2275.14|2273.64|2275.1|2273.6|2275.23|2273.73|2275.06|2273.56|0
1645042400000|2022-02-16 20:13:20|2275.04|2273.54|2275.02|2273.52|2275.06|2273.56|2274.76|2273.26|0
1645042410000|2022-02-16 20:13:30|2274.84|2273.34|2274.72|2273.22|2274.97|2273.47|2274.72|2273.22|0
1645042420000|2022-02-16 20:13:40|2274.69|2273.19|2274.43|2272.93|2274.72|2273.22|2274.43|2272.93|0
1645042430000|2022-02-16 20:13:50|2274.45|2272.95|2274.38|2272.88|2274.45|2272.95|2274.21|2272.71|0
1645042440000|2022-02-16 20:14:00|2274.42|2272.92|2274.94|2273.44|2275.01|2273.51|2274.34|2272.84|0
1645042450000|2022-02-16 20:14:10|2274.9|2273.4|2274.34|2272.84|2274.9|2273.4|2274.08|2272.58|0
1645042460000|2022-02-16 20:14:20|2274.38|2272.88|2274.64|2273.14|2274.68|2273.18|2274.38|2272.88|0
1645042470000|2022-02-16 20:14:30|2274.68|2273.18|2274.75|2273.25|2274.75|2273.25|2274.42|2272.92|0
1645042480000|2022-02-16 20:14:40|2274.79|2273.29|2274.68|2273.18|2275.03|2273.53|2274.68|2273.18|0
1645042490000|2022-02-16 20:14:50|2274.71|2273.21|2274.84|2273.34|2274.94|2273.44|2274.68|2273.18|0
1645042500000|2022-02-16 20:15:00|2274.88|2273.38|2274.71|2273.21|2275.05|2273.55|2274.68|2273.18|0
1645042510000|2022-02-16 20:15:10|2274.68|2273.18|2274.42|2272.92|2274.73|2273.23|2274.42|2272.92|0
1645042520000|2022-02-16 20:15:20|2274.4|2272.9|2274.68|2273.18|2274.71|2273.21|2274.34|2272.84|0
1645042530000|2022-02-16 20:15:30|2274.71|2273.21|2274.68|2273.18|2274.71|2273.21|2274.6|2273.1|0
1645042540000|2022-02-16 20:15:40|2274.64|2273.14|2274.42|2272.92|2274.64|2273.14|2274.04|2272.54|0
1645042550000|2022-02-16 20:15:50|2274.46|2272.96|2274.88|2273.38|2274.88|2273.38|2274.46|2272.96|0
1645042560000|2022-02-16 20:16:00|2274.97|2273.47|2274.42|2272.92|2275.01|2273.51|2274.42|2272.92|0
1645042570000|2022-02-16 20:16:10|2274.34|2272.84|2274.38|2272.88|2274.38|2272.88|2274.34|2272.84|0
1645042580000|2022-02-16 20:16:20|2274.46|2272.96|2274.75|2273.25|2274.75|2273.25|2274.42|2272.92|0
1645042590000|2022-02-16 20:16:30|2274.71|2273.21|2274.79|2273.29|2274.79|2273.29|2274.71|2273.21|0
1645042600000|2022-02-16 20:16:40|2274.87|2273.37|2275.05|2273.55|2275.31|2273.81|2274.87|2273.37|0
1645042610000|2022-02-16 20:16:50|2275.09|2273.59|2275.22|2273.72|2275.39|2273.89|2275.09|2273.59|0
1645042620000|2022-02-16 20:17:00|2275.24|2273.74|2275.39|2273.89|2275.64|2274.14|2275.22|2273.72|0
1645042630000|2022-02-16 20:17:10|2275.42|2273.92|2275.42|2273.92|2275.46|2273.96|2275.39|2273.89|0
1645042640000|2022-02-16 20:17:20|2275.39|2273.89|2275.35|2273.85|2275.42|2273.92|2275.35|2273.85|0
1645042650000|2022-02-16 20:17:30|2275.39|2273.89|2275.05|2273.55|2275.4|2273.9|2275.05|2273.55|0
1645042660000|2022-02-16 20:17:40|2275.01|2273.51|2275.01|2273.51|2275.09|2273.59|2275.01|2273.51|0
1645042670000|2022-02-16 20:17:50|2274.97|2273.47|2275.09|2273.59|2275.09|2273.59|2274.79|2273.29|0
1645042680000|2022-02-16 20:18:00|2275.05|2273.55|2274.71|2273.21|2275.05|2273.55|2274.42|2272.92|0
1645042690000|2022-02-16 20:18:10|2274.64|2273.14|2274.66|2273.16|2274.68|2273.18|2274.42|2272.92|0
1645042700000|2022-02-16 20:18:20|2274.71|2273.21|2274.68|2273.18|2274.97|2273.47|2274.38|2272.88|0
1645042710000|2022-02-16 20:18:30|2274.71|2273.21|2274.75|2273.25|2274.75|2273.25|2274.55|2273.05|0
1645042720000|2022-02-16 20:18:40|2274.83|2273.33|2275.05|2273.55|2275.05|2273.55|2274.83|2273.33|0
1645042730000|2022-02-16 20:18:50|2275.03|2273.53|2275.01|2273.51|2275.05|2273.55|2274.79|2273.29|0
1645042740000|2022-02-16 20:19:00|2274.97|2273.47|2275.05|2273.55|2275.09|2273.59|2274.71|2273.21|0
1645042750000|2022-02-16 20:19:10|2275.03|2273.53|2275.09|2273.59|2275.09|2273.59|2275.01|2273.51|0
1645042760000|2022-02-16 20:19:20|2275.11|2273.61|2275.09|2273.59|2275.35|2273.85|2275.05|2273.55|0
1645042770000|2022-02-16 20:19:30|2275.05|2273.55|2275.35|2273.85|2275.42|2273.92|2275.05|2273.55|0
1645042780000|2022-02-16 20:19:40|2275.37|2273.87|2275.39|2273.89|2275.42|2273.92|2275.35|2273.85|0
1645042790000|2022-02-16 20:19:50|2275.42|2273.92|2275.9|2274.4|2275.94|2274.44|2275.42|2273.92|0
1645042800000|2022-02-16 20:20:00|2275.83|2274.33|2275.64|2274.14|2275.83|2274.33|2275.39|2273.89|0
1645042810000|2022-02-16 20:20:10|2275.61|2274.11|2275.72|2274.22|2275.72|2274.22|2275.39|2273.89|0
1645042820000|2022-02-16 20:20:20|2275.74|2274.24|2275.77|2274.27|2276.02|2274.52|2275.68|2274.18|0
1645042830000|2022-02-16 20:20:30|2275.68|2274.18|2275.68|2274.18|2275.77|2274.27|2275.64|2274.14|0
1645042840000|2022-02-16 20:20:40|2275.64|2274.14|2275.35|2273.85|2275.9|2274.4|2275.35|2273.85|0
1645042850000|2022-02-16 20:20:50|2275.39|2273.89|2275.18|2273.68|2275.39|2273.89|2275.09|2273.59|0
1645042860000|2022-02-16 20:21:00|2275.09|2273.59|2274.75|2273.25|2275.09|2273.59|2274.71|2273.21|0
1645042870000|2022-02-16 20:21:10|2274.79|2273.29|2274.97|2273.47|2275.05|2273.55|2274.53|2273.03|0
1645042880000|2022-02-16 20:21:20|2274.95|2273.45|2275.23|2273.73|2275.31|2273.81|2274.75|2273.25|0
1645042890000|2022-02-16 20:21:30|2275.27|2273.77|2275.27|2273.77|2275.31|2273.81|2275.19|2273.69|0
1645042900000|2022-02-16 20:21:40|2275.23|2273.73|2275.66|2274.16|2275.66|2274.16|2275.19|2273.69|0
1645042910000|2022-02-16 20:21:50|2275.7|2274.2|2275.83|2274.33|2275.83|2274.33|2275.57|2274.07|0
1645042920000|2022-02-16 20:22:00|2275.86|2274.36|2275.81|2274.31|2276.09|2274.59|2275.57|2274.07|0
1645042930000|2022-02-16 20:22:10|2275.83|2274.33|2275.23|2273.73|2275.83|2274.33|2275.23|2273.73|0
1645042940000|2022-02-16 20:22:20|2275.19|2273.69|2275.16|2273.66|2275.23|2273.73|2274.94|2273.44|0
1645042950000|2022-02-16 20:22:30|2275.19|2273.69|2275.16|2273.66|2275.23|2273.73|2275.12|2273.62|0
1645042960000|2022-02-16 20:22:40|2275.1|2273.6|2274.94|2273.44|2275.1|2273.6|2274.86|2273.36|0
1645042970000|2022-02-16 20:22:50|2274.92|2273.42|2274.34|2272.84|2274.94|2273.44|2274.04|2272.54|0
1645042980000|2022-02-16 20:23:00|2274.38|2272.88|2274.26|2272.76|2274.86|2273.36|2274.04|2272.54|0
1645042990000|2022-02-16 20:23:10|2274.3|2272.8|2274.34|2272.84|2274.34|2272.84|2273.8|2272.3|0
1645043000000|2022-02-16 20:23:20|2274.43|2272.93|2274.56|2273.06|2274.9|2273.4|2274.3|2272.8|0
1645043010000|2022-02-16 20:23:30|2274.54|2273.04|2274.17|2272.67|2274.54|2273.04|2274.01|2272.51|0
1645043020000|2022-02-16 20:23:40|2274.15|2272.65|2274.62|2273.12|2274.64|2273.14|2274.04|2272.54|0
1645043030000|2022-02-16 20:23:50|2274.64|2273.14|2274.84|2273.34|2274.84|2273.34|2274.38|2272.88|0
1645043040000|2022-02-16 20:24:00|2274.94|2273.44|2274.71|2273.21|2275.01|2273.51|2274.6|2273.1|0
1645043050000|2022-02-16 20:24:10|2274.79|2273.29|2274.97|2273.47|2275.23|2273.73|2274.79|2273.29|0
1645043060000|2022-02-16 20:24:20|2274.94|2273.44|2274.34|2272.84|2274.97|2273.47|2274.3|2272.8|0
1645043070000|2022-02-16 20:24:30|2274.32|2272.82|2274.6|2273.1|2274.64|2273.14|2274.32|2272.82|0
1645043080000|2022-02-16 20:24:40|2274.51|2273.01|2275.23|2273.73|2275.23|2273.73|2274.51|2273.01|0
1645043090000|2022-02-16 20:24:50|2275.19|2273.69|2274.81|2273.31|2275.19|2273.69|2274.81|2273.31|0
1645043100000|2022-02-16 20:25:00|2274.84|2273.34|2275.03|2273.53|2275.36|2273.86|2274.84|2273.34|0
1645043110000|2022-02-16 20:25:10|2275.05|2273.55|2275.05|2273.55|2275.22|2273.72|2275.05|2273.55|0
1645043120000|2022-02-16 20:25:20|2275.09|2273.59|2275.13|2273.63|2275.22|2273.72|2275.05|2273.55|0
1645043130000|2022-02-16 20:25:30|2275.09|2273.59|2275.11|2273.61|2275.13|2273.63|2274.83|2273.33|0
1645043140000|2022-02-16 20:25:40|2275.13|2273.63|2275.64|2274.14|2275.68|2274.18|2275.13|2273.63|0
1645043150000|2022-02-16 20:25:50|2275.63|2274.13|2275.64|2274.14|2275.7|2274.2|2275.57|2274.07|0
1645043160000|2022-02-16 20:26:00|2275.57|2274.07|2275.68|2274.18|2275.72|2274.22|2275.05|2273.55|0
1645043170000|2022-02-16 20:26:10|2275.72|2274.22|2275.72|2274.22|2275.72|2274.22|2275.55|2274.05|0
1645043180000|2022-02-16 20:26:20|2275.76|2274.26|2275.15|2273.65|2275.76|2274.26|2275.15|2273.65|0
1645043190000|2022-02-16 20:26:30|2275.16|2273.66|2275.13|2273.63|2275.39|2273.89|2274.96|2273.46|0
1645043200000|2022-02-16 20:26:40|2275.16|2273.66|2275.59|2274.09|2275.76|2274.26|2275.16|2273.66|0
1645043210000|2022-02-16 20:26:50|2275.68|2274.18|2275.09|2273.59|2275.72|2274.22|2274.96|2273.46|0
1645043220000|2022-02-16 20:27:00|2275.13|2273.63|2275.46|2273.96|2275.46|2273.96|2275.13|2273.63|0
1645043230000|2022-02-16 20:27:10|2275.48|2273.98|2275.59|2274.09|2275.76|2274.26|2275.42|2273.92|0
1645043240000|2022-02-16 20:27:20|2275.5|2274|2275.42|2273.92|2275.5|2274|2275.13|2273.63|0
1645043250000|2022-02-16 20:27:30|2275.46|2273.96|2275.74|2274.24|2275.78|2274.28|2275.46|2273.96|0
1645043260000|2022-02-16 20:27:40|2275.78|2274.28|2275.52|2274.02|2275.82|2274.32|2275.48|2273.98|0
1645043270000|2022-02-16 20:27:50|2275.56|2274.06|2275.69|2274.19|2275.82|2274.32|2275.52|2274.02|0
1645043280000|2022-02-16 20:28:00|2275.65|2274.15|2275.37|2273.87|2275.82|2274.32|2275.31|2273.81|0
1645043290000|2022-02-16 20:28:10|2275.4|2273.9|2275.37|2273.87|2275.64|2274.14|2275.27|2273.77|0
1645043300000|2022-02-16 20:28:20|2275.4|2273.9|2275.11|2273.61|2275.4|2273.9|2274.94|2273.44|0
1645043310000|2022-02-16 20:28:30|2275.14|2273.64|2274.98|2273.48|2275.42|2273.92|2274.98|2273.48|0
1645043320000|2022-02-16 20:28:40|2275.07|2273.57|2275.02|2273.52|2275.18|2273.68|2274.89|2273.39|0
1645043330000|2022-02-16 20:28:50|2275.11|2273.61|2275.11|2273.61|2275.11|2273.61|2274.79|2273.29|0
1645043340000|2022-02-16 20:29:00|2275.14|2273.64|2275.57|2274.07|2275.74|2274.24|2275.13|2273.63|0
1645043350000|2022-02-16 20:29:10|2275.48|2273.98|2275.37|2273.87|2275.7|2274.2|2275.18|2273.68|0
1645043360000|2022-02-16 20:29:20|2275.4|2273.9|2275.74|2274.24|2275.78|2274.28|2275.4|2273.9|0
1645043370000|2022-02-16 20:29:30|2275.7|2274.2|2275.74|2274.24|2275.78|2274.28|2275.7|2274.2|0
1645043380000|2022-02-16 20:29:40|2275.78|2274.28|2275.52|2274.02|2275.78|2274.28|2275.52|2274.02|0
1645043390000|2022-02-16 20:29:50|2275.7|2274.2|2276.39|2274.89|2276.61|2275.11|2275.7|2274.2|0
1645043400000|2022-02-16 20:30:00|2276.3|2274.8|2276.28|2274.78|2276.67|2275.17|2276.07|2274.57|0
1645043410000|2022-02-16 20:30:10|2276.37|2274.87|2275.74|2274.24|2276.37|2274.87|2275.48|2273.98|0
1645043420000|2022-02-16 20:30:20|2275.65|2274.15|2275.5|2274|2275.82|2274.32|2275.26|2273.76|0
1645043430000|2022-02-16 20:30:30|2275.41|2273.91|2275.56|2274.06|2275.85|2274.35|2275.39|2273.89|0
1645043440000|2022-02-16 20:30:40|2275.59|2274.09|2275.67|2274.17|2276.02|2274.52|2275.56|2274.06|0
1645043450000|2022-02-16 20:30:50|2275.65|2274.15|2275.5|2274|2275.65|2274.15|2275.35|2273.85|0
1645043460000|2022-02-16 20:31:00|2275.48|2273.98|2275.18|2273.68|2275.48|2273.98|2274.92|2273.42|0
1645043470000|2022-02-16 20:31:10|2275.09|2273.59|2274.92|2273.42|2275.31|2273.81|2274.89|2273.39|0
1645043480000|2022-02-16 20:31:20|2274.89|2273.39|2275.09|2273.59|2275.09|2273.59|2274.89|2273.39|0
1645043490000|2022-02-16 20:31:30|2275.18|2273.68|2275.18|2273.68|2275.35|2273.85|2275.14|2273.64|0
1645043500000|2022-02-16 20:31:40|2275.11|2273.61|2274.92|2273.42|2275.18|2273.68|2274.92|2273.42|0
1645043510000|2022-02-16 20:31:50|2274.9|2273.4|2275.22|2273.72|2275.22|2273.72|2274.9|2273.4|0
1645043520000|2022-02-16 20:32:00|2275.18|2273.68|2274.46|2272.96|2275.22|2273.72|2274.25|2272.75|0
1645043530000|2022-02-16 20:32:10|2274.37|2272.87|2274.02|2272.52|2274.37|2272.87|2273.95|2272.45|0
1645043540000|2022-02-16 20:32:20|2273.98|2272.48|2273.98|2272.48|2274.21|2272.71|2273.95|2272.45|0
1645043550000|2022-02-16 20:32:30|2273.95|2272.45|2273.09|2271.59|2273.98|2272.48|2273.06|2271.56|0
1645043560000|2022-02-16 20:32:40|2273.13|2271.63|2273.09|2271.59|2273.43|2271.93|2273.07|2271.57|0
1645043570000|2022-02-16 20:32:50|2273.18|2271.68|2273.18|2271.68|2273.52|2272.02|2273.06|2271.56|0
1645043580000|2022-02-16 20:33:00|2273.09|2271.59|2273.35|2271.85|2273.56|2272.06|2273.09|2271.59|0
1645043590000|2022-02-16 20:33:10|2273.31|2271.81|2273.35|2271.85|2273.35|2271.85|2273.06|2271.56|0
1645043600000|2022-02-16 20:33:20|2273.39|2271.89|2273.69|2272.19|2273.69|2272.19|2273.39|2271.89|0
1645043610000|2022-02-16 20:33:30|2273.65|2272.15|2273.56|2272.06|2273.86|2272.36|2273.43|2271.93|0
1645043620000|2022-02-16 20:33:40|2273.65|2272.15|2273.39|2271.89|2273.69|2272.19|2273.06|2271.56|0
1645043630000|2022-02-16 20:33:50|2273.35|2271.85|2273.43|2271.93|2273.56|2272.06|2273.31|2271.81|0
1645043640000|2022-02-16 20:34:00|2273.35|2271.85|2273.06|2271.56|2273.35|2271.85|2273.02|2271.52|0
1645043650000|2022-02-16 20:34:10|2273.09|2271.59|2272.89|2271.39|2273.28|2271.78|2272.76|2271.26|0
1645043660000|2022-02-16 20:34:20|2272.98|2271.48|2273.22|2271.72|2273.22|2271.72|2272.8|2271.3|0
1645043670000|2022-02-16 20:34:30|2273.13|2271.63|2273.35|2271.85|2273.39|2271.89|2273.06|2271.56|0
1645043680000|2022-02-16 20:34:40|2273.39|2271.89|2273.67|2272.17|2273.73|2272.23|2273.35|2271.85|0
1645043690000|2022-02-16 20:34:50|2273.65|2272.15|2274.08|2272.58|2274.21|2272.71|2273.63|2272.13|0
1645043700000|2022-02-16 20:35:00|2274.17|2272.67|2274.15|2272.65|2274.28|2272.78|2274.08|2272.58|0
1645043710000|2022-02-16 20:35:10|2274.06|2272.56|2273.91|2272.41|2274.11|2272.61|2273.91|2272.41|0
1645043720000|2022-02-16 20:35:20|2273.98|2272.48|2274.15|2272.65|2274.32|2272.82|2273.95|2272.45|0
1645043730000|2022-02-16 20:35:30|2274.24|2272.74|2274.21|2272.71|2274.32|2272.82|2274.04|2272.54|0
1645043740000|2022-02-16 20:35:40|2274.19|2272.69|2274.06|2272.56|2274.36|2272.86|2274.02|2272.52|0
1645043750000|2022-02-16 20:35:50|2274.15|2272.65|2274.15|2272.65|2274.19|2272.69|2273.89|2272.39|0
1645043760000|2022-02-16 20:36:00|2274.06|2272.56|2273.98|2272.48|2274.19|2272.69|2273.73|2272.23|0
1645043770000|2022-02-16 20:36:10|2273.8|2272.3|2273.47|2271.97|2274.02|2272.52|2273.34|2271.84|0
1645043780000|2022-02-16 20:36:20|2273.51|2272.01|2273.76|2272.26|2273.8|2272.3|2273.51|2272.01|0
1645043790000|2022-02-16 20:36:30|2273.8|2272.3|2273.8|2272.3|2274.02|2272.52|2273.74|2272.24|0
1645043800000|2022-02-16 20:36:40|2273.76|2272.26|2274.06|2272.56|2274.06|2272.56|2273.6|2272.1|0
1645043810000|2022-02-16 20:36:50|2274.04|2272.54|2274.36|2272.86|2274.49|2272.99|2274.02|2272.52|0
1645043820000|2022-02-16 20:37:00|2274.43|2272.93|2274.36|2272.86|2274.62|2273.12|2274.28|2272.78|0
1645043830000|2022-02-16 20:37:10|2274.4|2272.9|2274.66|2273.16|2274.92|2273.42|2274.4|2272.9|0
1645043840000|2022-02-16 20:37:20|2274.7|2273.2|2275.65|2274.15|2275.65|2274.15|2274.66|2273.16|0
1645043850000|2022-02-16 20:37:30|2275.68|2274.18|2275.35|2273.85|2275.76|2274.26|2275.26|2273.76|0
1645043860000|2022-02-16 20:37:40|2275.33|2273.83|2275.22|2273.72|2275.35|2273.85|2274.96|2273.46|0
1645043870000|2022-02-16 20:37:50|2275.26|2273.76|2275.26|2273.76|2275.3|2273.8|2275.18|2273.68|0
1645043880000|2022-02-16 20:38:00|2275.33|2273.83|2275.99|2274.49|2276.08|2274.58|2275.33|2273.83|0
1645043890000|2022-02-16 20:38:10|2275.9|2274.4|2275.86|2274.36|2276.03|2274.53|2275.82|2274.32|0
1645043900000|2022-02-16 20:38:20|2275.9|2274.4|2275.69|2274.19|2275.9|2274.4|2275.6|2274.1|0
1645043910000|2022-02-16 20:38:30|2275.6|2274.1|2275.9|2274.4|2276.12|2274.62|2275.56|2274.06|0
1645043920000|2022-02-16 20:38:40|2275.86|2274.36|2275.47|2273.97|2275.86|2274.36|2275.43|2273.93|0
1645043930000|2022-02-16 20:38:50|2275.38|2273.88|2275.43|2273.93|2275.6|2274.1|2275.3|2273.8|0
1645043940000|2022-02-16 20:39:00|2275.52|2274.02|2275.1|2273.6|2275.64|2274.14|2274.97|2273.47|0
1645043950000|2022-02-16 20:39:10|2275.14|2273.64|2275.01|2273.51|2275.27|2273.77|2275.01|2273.51|0
1645043960000|2022-02-16 20:39:20|2275.1|2273.6|2275.2|2273.7|2275.24|2273.74|2274.97|2273.47|0
1645043970000|2022-02-16 20:39:30|2275.22|2273.72|2275.79|2274.29|2275.87|2274.37|2275.22|2273.72|0
1645043980000|2022-02-16 20:39:40|2275.76|2274.26|2275.89|2274.39|2275.89|2274.39|2275.5|2274|0
1645043990000|2022-02-16 20:39:50|2275.98|2274.48|2276.13|2274.63|2276.17|2274.67|2275.91|2274.41|0
1645044000000|2022-02-16 20:40:00|2276.09|2274.59|2275.98|2274.48|2276.11|2274.61|2275.72|2274.22|0
1645044010000|2022-02-16 20:40:10|2275.94|2274.44|2275.63|2274.13|2275.94|2274.44|2275.42|2273.92|0
1645044020000|2022-02-16 20:40:20|2275.72|2274.22|2275.77|2274.27|2275.79|2274.29|2275.72|2274.22|0
1645044030000|2022-02-16 20:40:30|2275.76|2274.26|2276.21|2274.71|2276.21|2274.71|2275.72|2274.22|0
1645044040000|2022-02-16 20:40:40|2276.17|2274.67|2276.17|2274.67|2276.24|2274.74|2276.17|2274.67|0
1645044050000|2022-02-16 20:40:50|2276.13|2274.63|2275.91|2274.41|2276.17|2274.67|2275.85|2274.35|0
1645044060000|2022-02-16 20:41:00|2275.95|2274.45|2275.76|2274.26|2276.13|2274.63|2275.53|2274.03|0
1645044070000|2022-02-16 20:41:10|2275.72|2274.22|2275.24|2273.74|2275.76|2274.26|2275.24|2273.74|0
1645044080000|2022-02-16 20:41:20|2275.28|2273.78|2275.46|2273.96|2275.53|2274.03|2275.24|2273.74|0
1645044090000|2022-02-16 20:41:30|2275.5|2274|2275.76|2274.26|2275.92|2274.42|2275.5|2274|0
1645044100000|2022-02-16 20:41:40|2275.72|2274.22|2275.87|2274.37|2275.92|2274.42|2275.53|2274.03|0
1645044110000|2022-02-16 20:41:50|2275.89|2274.39|2275.76|2274.26|2276.13|2274.63|2275.76|2274.26|0
1645044120000|2022-02-16 20:42:00|2275.79|2274.29|2275.46|2273.96|2275.79|2274.29|2275.46|2273.96|0
1645044130000|2022-02-16 20:42:10|2275.42|2273.92|2275.46|2273.96|2275.68|2274.18|2275.42|2273.92|0
1645044140000|2022-02-16 20:42:20|2275.42|2273.92|2276.05|2274.55|2276.05|2274.55|2275.42|2273.92|0
1645044150000|2022-02-16 20:42:30|2276.14|2274.64|2276.31|2274.81|2276.31|2274.81|2276.14|2274.64|0
1645044160000|2022-02-16 20:42:40|2276.22|2274.72|2276.09|2274.59|2276.35|2274.85|2276.05|2274.55|0
1645044170000|2022-02-16 20:42:50|2276.05|2274.55|2276.13|2274.63|2276.35|2274.85|2276.05|2274.55|0
1645044180000|2022-02-16 20:43:00|2276.22|2274.72|2276.19|2274.69|2276.49|2274.99|2276.15|2274.65|0
1645044190000|2022-02-16 20:43:10|2276.23|2274.73|2275.63|2274.13|2276.23|2274.73|2275.63|2274.13|0
1645044200000|2022-02-16 20:43:20|2275.56|2274.06|2275.52|2274.02|2275.77|2274.27|2275.48|2273.98|0
1645044210000|2022-02-16 20:43:30|2275.48|2273.98|2275.68|2274.18|2275.68|2274.18|2275.3|2273.8|0
1645044220000|2022-02-16 20:43:40|2275.77|2274.27|2275.65|2274.15|2276.03|2274.53|2275.52|2274.02|0
1645044230000|2022-02-16 20:43:50|2275.55|2274.05|2275.3|2273.8|2275.65|2274.15|2275.26|2273.76|0
1645044240000|2022-02-16 20:44:00|2275.39|2273.89|2275.3|2273.8|2275.55|2274.05|2275.26|2273.76|0
1645044250000|2022-02-16 20:44:10|2275.26|2273.76|2276.03|2274.53|2276.03|2274.53|2275.26|2273.76|0
1645044260000|2022-02-16 20:44:20|2275.94|2274.44|2276.07|2274.57|2276.33|2274.83|2275.94|2274.44|0
1645044270000|2022-02-16 20:44:30|2276.05|2274.55|2275.55|2274.05|2276.07|2274.57|2275.55|2274.05|0
1645044280000|2022-02-16 20:44:40|2275.57|2274.07|2275.44|2273.94|2275.76|2274.26|2275.44|2273.94|0
1645044290000|2022-02-16 20:44:50|2275.48|2273.98|2275.74|2274.24|2275.74|2274.24|2275.48|2273.98|0
1645044300000|2022-02-16 20:45:00|2275.64|2274.14|2275.55|2274.05|2275.64|2274.14|2275.1|2273.6|0
1645044310000|2022-02-16 20:45:10|2275.65|2274.15|2276.11|2274.61|2276.37|2274.87|2275.65|2274.15|0
1645044320000|2022-02-16 20:45:20|2276.03|2274.53|2275.09|2273.59|2276.03|2274.53|2274.7|2273.2|0
1645044330000|2022-02-16 20:45:30|2275|2273.5|2274.66|2273.16|2275|2273.5|2274.29|2272.79|0
1645044340000|2022-02-16 20:45:40|2274.62|2273.12|2275.55|2274.05|2275.65|2274.15|2274.62|2273.12|0
1645044350000|2022-02-16 20:45:50|2275.65|2274.15|2275.77|2274.27|2275.89|2274.39|2275.52|2274.02|0
1645044360000|2022-02-16 20:46:00|2275.76|2274.26|2276.48|2274.98|2276.48|2274.98|2275.55|2274.05|0
1645044370000|2022-02-16 20:46:10|2276.45|2274.95|2276.91|2275.41|2276.91|2275.41|2276.41|2274.91|0
1645044380000|2022-02-16 20:46:20|2277|2275.5|2276.78|2275.28|2277.04|2275.54|2276.65|2275.15|0
1645044390000|2022-02-16 20:46:30|2276.82|2275.32|2276.19|2274.69|2276.82|2275.32|2276.11|2274.61|0
1645044400000|2022-02-16 20:46:40|2276.22|2274.72|2276.19|2274.69|2276.22|2274.72|2275.68|2274.18|0
1645044410000|2022-02-16 20:46:50|2276.22|2274.72|2276.91|2275.41|2276.91|2275.41|2276.22|2274.72|0
1645044420000|2022-02-16 20:47:00|2277.09|2275.59|2276.93|2275.43|2277.18|2275.68|2276.66|2275.16|0
1645044430000|2022-02-16 20:47:10|2276.91|2275.41|2276.79|2275.29|2276.93|2275.43|2276.54|2275.04|0
1645044440000|2022-02-16 20:47:20|2276.75|2275.25|2277.05|2275.55|2277.05|2275.55|2276.62|2275.12|0
1645044450000|2022-02-16 20:47:30|2276.97|2275.47|2276.08|2274.58|2277.01|2275.51|2276.08|2274.58|0
1645044460000|2022-02-16 20:47:40|2275.99|2274.49|2276.03|2274.53|2276.19|2274.69|2275.86|2274.36|0
1645044470000|2022-02-16 20:47:50|2275.94|2274.44|2276.19|2274.69|2276.19|2274.69|2275.9|2274.4|0
1645044480000|2022-02-16 20:48:00|2276.16|2274.66|2275.71|2274.21|2276.16|2274.66|2275.34|2273.84|0
1645044490000|2022-02-16 20:48:10|2275.68|2274.18|2275.38|2273.88|2275.68|2274.18|2275.08|2273.58|0
1645044500000|2022-02-16 20:48:20|2275.47|2273.97|2275.38|2273.88|2275.51|2274.01|2275.3|2273.8|0
1645044510000|2022-02-16 20:48:30|2275.36|2273.86|2275.26|2273.76|2275.56|2274.06|2275.26|2273.76|0
1645044520000|2022-02-16 20:48:40|2275.23|2273.73|2276.19|2274.69|2276.19|2274.69|2275.23|2273.73|0
1645044530000|2022-02-16 20:48:50|2276.16|2274.66|2276.49|2274.99|2276.75|2275.25|2276.16|2274.66|0
1645044540000|2022-02-16 20:49:00|2276.47|2274.97|2277.01|2275.51|2277.01|2275.51|2276.45|2274.95|0
1645044550000|2022-02-16 20:49:10|2276.99|2275.49|2276.68|2275.18|2276.99|2275.49|2276.68|2275.18|0
1645044560000|2022-02-16 20:49:20|2276.7|2275.2|2276.15|2274.65|2276.7|2275.2|2275.89|2274.39|0
1645044570000|2022-02-16 20:49:30|2276.11|2274.61|2276.22|2274.72|2276.48|2274.98|2276.11|2274.61|0
1645044580000|2022-02-16 20:49:40|2276.31|2274.81|2276.26|2274.76|2276.56|2275.06|2276.26|2274.76|0
1645044590000|2022-02-16 20:49:50|2276.3|2274.8|2276.82|2275.32|2276.85|2275.35|2276.3|2274.8|0
1645044600000|2022-02-16 20:50:00|2277.08|2275.58|2277.64|2276.14|2278.27|2276.77|2277.08|2275.58|0
1645044610000|2022-02-16 20:50:10|2277.53|2276.03|2277.05|2275.55|2277.64|2276.14|2276.8|2275.3|0
1645044620000|2022-02-16 20:50:20|2277.23|2275.73|2276.97|2275.47|2277.27|2275.77|2276.93|2275.43|0
1645044630000|2022-02-16 20:50:30|2276.95|2275.45|2276.87|2275.37|2276.97|2275.47|2276.5|2275|0
1645044640000|2022-02-16 20:50:40|2276.85|2275.35|2276.18|2274.68|2276.85|2275.35|2276.15|2274.65|0
1645044650000|2022-02-16 20:50:50|2276.22|2274.72|2276.28|2274.78|2276.57|2275.07|2276.15|2274.65|0
1645044660000|2022-02-16 20:51:00|2276.37|2274.87|2277.43|2275.93|2277.43|2275.93|2276.37|2274.87|0
1645044670000|2022-02-16 20:51:10|2277.46|2275.96|2276.92|2275.42|2277.52|2276.02|2276.92|2275.42|0
1645044680000|2022-02-16 20:51:20|2276.94|2275.44|2276.63|2275.13|2276.94|2275.44|2276.33|2274.83|0
1645044690000|2022-02-16 20:51:30|2276.7|2275.2|2276.96|2275.46|2277.09|2275.59|2276.7|2275.2|0
1645044700000|2022-02-16 20:51:40|2277|2275.5|2276.94|2275.44|2277|2275.5|2276.7|2275.2|0
1645044710000|2022-02-16 20:51:50|2276.92|2275.42|2276.37|2274.87|2276.96|2275.46|2276.11|2274.61|0
1645044720000|2022-02-16 20:52:00|2276.4|2274.9|2276.87|2275.37|2277.04|2275.54|2276.4|2274.9|0
1645044730000|2022-02-16 20:52:10|2276.91|2275.41|2277.26|2275.76|2277.33|2275.83|2276.82|2275.32|0
1645044740000|2022-02-16 20:52:20|2277.3|2275.8|2277.22|2275.72|2277.3|2275.8|2276.78|2275.28|0
1645044750000|2022-02-16 20:52:30|2277.26|2275.76|2277.39|2275.89|2277.55|2276.05|2277.26|2275.76|0
1645044760000|2022-02-16 20:52:40|2277.35|2275.85|2276.85|2275.35|2277.48|2275.98|2276.85|2275.35|0
1645044770000|2022-02-16 20:52:50|2276.86|2275.36|2276.9|2275.4|2277.01|2275.51|2276.85|2275.35|0
1645044780000|2022-02-16 20:53:00|2276.88|2275.38|2277.18|2275.68|2277.22|2275.72|2276.88|2275.38|0
1645044790000|2022-02-16 20:53:10|2277.22|2275.72|2276.92|2275.42|2277.22|2275.72|2276.37|2274.87|0
1645044800000|2022-02-16 20:53:20|2276.85|2275.35|2276.92|2275.42|2276.92|2275.42|2276.53|2275.03|0
1645044810000|2022-02-16 20:53:30|2276.88|2275.38|2276.57|2275.07|2276.88|2275.38|2276.29|2274.79|0
1645044820000|2022-02-16 20:53:40|2276.55|2275.05|2276.43|2274.93|2276.55|2275.05|2276.21|2274.71|0
1645044830000|2022-02-16 20:53:50|2276.34|2274.84|2276.55|2275.05|2276.55|2275.05|2276.21|2274.71|0
1645044840000|2022-02-16 20:54:00|2276.51|2275.01|2276.16|2274.66|2276.51|2275.01|2276.12|2274.62|0
1645044850000|2022-02-16 20:54:10|2276.12|2274.62|2275.9|2274.4|2276.12|2274.62|2275.9|2274.4|0
1645044860000|2022-02-16 20:54:20|2275.86|2274.36|2275.95|2274.45|2276.25|2274.75|2275.86|2274.36|0
1645044870000|2022-02-16 20:54:30|2275.88|2274.38|2275.33|2273.83|2275.88|2274.38|2275.25|2273.75|0
1645044880000|2022-02-16 20:54:40|2275.06|2273.56|2273.88|2272.38|2275.06|2273.56|2273.81|2272.31|0
1645044890000|2022-02-16 20:54:50|2273.81|2272.31|2274.25|2272.75|2274.29|2272.79|2273.73|2272.23|0
1645044900000|2022-02-16 20:55:00|2274.23|2272.73|2274.05|2272.55|2274.32|2272.82|2273.85|2272.35|0
1645044910000|2022-02-16 20:55:10|2274.01|2272.51|2273.34|2271.84|2274.05|2272.55|2273.34|2271.84|0
1645044920000|2022-02-16 20:55:20|2273.38|2271.88|2273.67|2272.17|2273.89|2272.39|2273.34|2271.84|0
1645044930000|2022-02-16 20:55:30|2273.63|2272.13|2273.6|2272.1|2273.67|2272.17|2273.6|2272.1|0
1645044940000|2022-02-16 20:55:40|2273.52|2272.02|2273.85|2272.35|2273.85|2272.35|2273.3|2271.8|0
1645044950000|2022-02-16 20:55:50|2273.78|2272.28|2274.23|2272.73|2274.23|2272.73|2273.56|2272.06|0
1645044960000|2022-02-16 20:56:00|2274.19|2272.69|2273.63|2272.13|2274.19|2272.69|2273.63|2272.13|0
1645044970000|2022-02-16 20:56:10|2273.6|2272.1|2273.67|2272.17|2273.85|2272.35|2273.52|2272.02|0
1645044980000|2022-02-16 20:56:20|2273.85|2272.35|2273.67|2272.17|2273.93|2272.43|2273.63|2272.13|0
1645044990000|2022-02-16 20:56:30|2273.65|2272.15|2273.63|2272.13|2273.67|2272.17|2273.6|2272.1|0
1645045000000|2022-02-16 20:56:40|2273.6|2272.1|2273.93|2272.43|2273.93|2272.43|2273.56|2272.06|0
1645045010000|2022-02-16 20:56:50|2273.89|2272.39|2273.85|2272.35|2274.08|2272.58|2273.85|2272.35|0
1645045020000|2022-02-16 20:57:00|2273.78|2272.28|2273.3|2271.8|2273.78|2272.28|2273.26|2271.76|0
1645045030000|2022-02-16 20:57:10|2273.26|2271.76|2272.78|2271.28|2273.26|2271.76|2272.78|2271.28|0
1645045040000|2022-02-16 20:57:20|2272.7|2271.2|2272.67|2271.17|2272.96|2271.46|2272.48|2270.98|0
1645045050000|2022-02-16 20:57:30|2272.7|2271.2|2272.74|2271.24|2272.78|2271.28|2272.61|2271.11|0
1645045060000|2022-02-16 20:57:40|2272.78|2271.28|2273.22|2271.72|2273.26|2271.76|2272.78|2271.28|0
1645045070000|2022-02-16 20:57:50|2273.18|2271.68|2273.44|2271.94|2273.44|2271.94|2273|2271.5|0
1645045080000|2022-02-16 20:58:00|2273.26|2271.76|2272.6|2271.1|2273.3|2271.8|2272.6|2271.1|0
1645045090000|2022-02-16 20:58:10|2272.56|2271.06|2272.93|2271.43|2272.97|2271.47|2272.38|2270.88|0
1645045100000|2022-02-16 20:58:20|2272.84|2271.34|2272.53|2271.03|2272.93|2271.43|2272.53|2271.03|0
1645045110000|2022-02-16 20:58:30|2272.44|2270.94|2272.42|2270.92|2272.53|2271.03|2272.35|2270.85|0
1645045120000|2022-02-16 20:58:40|2272.46|2270.96|2273.27|2271.77|2273.27|2271.77|2272.46|2270.96|0
1645045130000|2022-02-16 20:58:50|2273.45|2271.95|2273.23|2271.73|2273.53|2272.03|2273.23|2271.73|0
1645045140000|2022-02-16 20:59:00|2273.19|2271.69|2272.57|2271.07|2273.23|2271.73|2272.53|2271.03|0
1645045150000|2022-02-16 20:59:10|2272.53|2271.03|2271.38|2269.88|2272.53|2271.03|2271.38|2269.88|0
1645045160000|2022-02-16 20:59:20|2271.42|2269.92|2271.13|2269.63|2271.42|2269.92|2271.08|2269.58|0
1645045170000|2022-02-16 20:59:30|2271.1|2269.6|2272.48|2270.98|2272.56|2271.06|2271.1|2269.6|0
1645045180000|2022-02-16 20:59:40|2272.66|2271.16|2273.26|2271.76|2273.26|2271.76|2272.63|2271.13|0
1645045190000|2022-02-16 20:59:50|2273.22|2271.72|2273.32|2271.82|2273.56|2272.06|2272.74|2271.24|0
1645045200000|2022-02-16 21:00:00|2273.21|2271.71|2272.76|2271.26|2273.28|2271.78|2272.76|2271.26|0
1645045210000|2022-02-16 21:00:10|2272.78|2271.28|2272.52|2271.02|2272.95|2271.45|2272.48|2270.98|0
1645045220000|2022-02-16 21:00:20|2272.67|2271.17|2272.82|2271.32|2272.95|2271.45|2272.67|2271.17|0
1645045230000|2022-02-16 21:00:30|2272.85|2271.35|2272.76|2271.26|2272.85|2271.35|2272.67|2271.17|0
1645045240000|2022-02-16 21:00:40|2272.78|2271.28|2272.67|2271.17|2272.85|2271.35|2272.67|2271.17|0
1645045250000|2022-02-16 21:00:50|2272.69|2271.19|2272.57|2271.07|2272.76|2271.26|2272.57|2271.07|0
1645045260000|2022-02-16 21:01:00|2272.59|2271.09|2272.65|2271.15|2272.76|2271.26|2272.57|2271.07|0
1645045270000|2022-02-16 21:01:10|2272.57|2271.07|2272.76|2271.26|2272.85|2271.35|2272.48|2270.98|0
1645045280000|2022-02-16 21:01:20|2272.74|2271.24|2272.57|2271.07|2272.74|2271.24|2272.57|2271.07|0
1645045290000|2022-02-16 21:01:30|2272.56|2271.06|2272.26|2270.76|2272.56|2271.06|2272.17|2270.67|0
1645045300000|2022-02-16 21:01:40|2272.24|2270.74|2271.98|2270.48|2272.24|2270.74|2271.98|2270.48|0
1645045310000|2022-02-16 21:01:50|2272|2270.5|2272.09|2270.59|2272.09|2270.59|2271.91|2270.41|0
1645045320000|2022-02-16 21:02:00|2272.07|2270.57|2271.91|2270.41|2272.07|2270.57|2271.81|2270.31|0
1645045330000|2022-02-16 21:02:10|2271.89|2270.39|2271.91|2270.41|2271.91|2270.41|2271.72|2270.22|0
1645045340000|2022-02-16 21:02:20|2271.93|2270.43|2271.91|2270.41|2272.09|2270.59|2271.81|2270.31|0
1645045350000|2022-02-16 21:02:30|2271.93|2270.43|2272.19|2270.69|2272.19|2270.69|2271.93|2270.43|0
1645045360000|2022-02-16 21:02:40|2272.18|2270.68|2271.91|2270.41|2272.19|2270.69|2271.81|2270.31|0
1645045370000|2022-02-16 21:02:50|2271.89|2270.39|2272|2270.5|2272|2270.5|2271.81|2270.31|0
1645045380000|2022-02-16 21:03:00|2272.02|2270.52|2271.91|2270.41|2272.19|2270.69|2271.81|2270.31|0
1645045390000|2022-02-16 21:03:10|2271.89|2270.39|2271.81|2270.31|2271.89|2270.39|2271.72|2270.22|0
1645045400000|2022-02-16 21:03:20|2271.8|2270.3|2271.72|2270.22|2271.81|2270.31|2271.63|2270.13|0
1645045410000|2022-02-16 21:03:30|2271.74|2270.24|2271.63|2270.13|2271.81|2270.31|2271.63|2270.13|0
1645045420000|2022-02-16 21:03:40|2271.65|2270.15|2271.63|2270.13|2271.81|2270.31|2271.54|2270.04|0
1645045430000|2022-02-16 21:03:50|2271.61|2270.11|2271.54|2270.04|2271.61|2270.11|2271.54|2270.04|0
1645045440000|2022-02-16 21:04:00|2271.52|2270.02|2271.54|2270.04|2271.54|2270.04|2271.44|2269.94|0
1645045450000|2022-02-16 21:04:10|2271.52|2270.02|2271.44|2269.94|2271.52|2270.02|2271.44|2269.94|0
1645045460000|2022-02-16 21:04:20|2271.46|2269.96|2271.54|2270.04|2271.63|2270.13|2271.44|2269.94|0
1645045470000|2022-02-16 21:04:30|2271.57|2270.07|2271.54|2270.04|2271.72|2270.22|2271.49|2269.99|0
1645045480000|2022-02-16 21:04:40|2271.53|2270.03|2271.54|2270.04|2271.54|2270.04|2271.49|2269.99|0
1645045490000|2022-02-16 21:04:50|2271.52|2270.02|2272|2270.5|2272|2270.5|2271.44|2269.94|0
1645045500000|2022-02-16 21:05:00|2271.98|2270.48|2272.19|2270.69|2272.19|2270.69|2271.81|2270.31|0
1645045510000|2022-02-16 21:05:10|2272.17|2270.67|2272.09|2270.59|2272.28|2270.78|2272.09|2270.59|0
1645045520000|2022-02-16 21:05:20|2272.07|2270.57|2272|2270.5|2272.07|2270.57|2271.91|2270.41|0
1645045530000|2022-02-16 21:05:30|2272.01|2270.51|2272|2270.5|2272.23|2270.73|2272|2270.5|0
1645045540000|2022-02-16 21:05:40|2271.99|2270.49|2271.63|2270.13|2272.09|2270.59|2271.54|2270.04|0
1645045550000|2022-02-16 21:05:50|2271.65|2270.15|2271.81|2270.31|2271.91|2270.41|2271.63|2270.13|0
1645045560000|2022-02-16 21:06:00|2271.8|2270.3|2271.72|2270.22|2271.81|2270.31|2271.72|2270.22|0
1645045570000|2022-02-16 21:06:10|2271.71|2270.21|2271.81|2270.31|2271.81|2270.31|2271.63|2270.13|0
1645045580000|2022-02-16 21:06:20|2271.83|2270.33|2272|2270.5|2272|2270.5|2271.83|2270.33|0
1645045590000|2022-02-16 21:06:30|2271.98|2270.48|2272.02|2270.52|2272.02|2270.52|2271.74|2270.24|0
1645045600000|2022-02-16 21:06:40|2272.01|2270.51|2271.83|2270.33|2272.01|2270.51|2271.79|2270.29|0
1645045610000|2022-02-16 21:06:50|2271.82|2270.32|2271.83|2270.33|2271.93|2270.43|2271.74|2270.24|0
1645045620000|2022-02-16 21:07:00|2271.85|2270.35|2271.93|2270.43|2272.02|2270.52|2271.85|2270.35|0
1645045630000|2022-02-16 21:07:10|2271.91|2270.41|2271.74|2270.24|2271.91|2270.41|2271.74|2270.24|0
1645045640000|2022-02-16 21:07:20|2271.72|2270.22|2271.74|2270.24|2271.74|2270.24|2271.65|2270.15|0
1645045650000|2022-02-16 21:07:30|2271.72|2270.22|2271.56|2270.06|2271.72|2270.22|2271.56|2270.06|0
1645045660000|2022-02-16 21:07:40|2271.57|2270.07|2271.83|2270.33|2271.83|2270.33|2271.56|2270.06|0
1645045670000|2022-02-16 21:07:50|2271.82|2270.32|2271.74|2270.24|2271.82|2270.32|2271.74|2270.24|0
1645045690000|2022-02-16 21:08:10|2271.76|2270.26|2271.83|2270.33|2271.93|2270.43|2271.74|2270.24|0
1645045700000|2022-02-16 21:08:20|2271.84|2270.34|2272.02|2270.52|2272.02|2270.52|2271.84|2270.34|0
1645045710000|2022-02-16 21:08:30|2272|2270.5|2271.74|2270.24|2272|2270.5|2271.74|2270.24|0
1645045720000|2022-02-16 21:08:40|2271.76|2270.26|2271.83|2270.33|2271.83|2270.33|2271.74|2270.24|0
1645045730000|2022-02-16 21:08:50|2271.84|2270.34|2271.84|2270.34|2271.84|2270.34|2271.84|2270.34|0
1645045740000|2022-02-16 21:09:00|2271.86|2270.36|2271.84|2270.34|2271.94|2270.44|2271.84|2270.34|0
1645045750000|2022-02-16 21:09:10|2271.83|2270.33|2271.47|2269.97|2271.83|2270.33|2271.47|2269.97|0
1645045760000|2022-02-16 21:09:20|2271.45|2269.95|2271.47|2269.97|2271.47|2269.97|2271.34|2269.84|0
1645045770000|2022-02-16 21:09:30|2271.48|2269.98|2271.34|2269.84|2271.57|2270.07|2271.34|2269.84|0
1645045780000|2022-02-16 21:09:40|2271.36|2269.86|2271.66|2270.16|2271.66|2270.16|2271.36|2269.86|0
1645045790000|2022-02-16 21:09:50|2271.68|2270.18|2271.64|2270.14|2271.75|2270.25|2271.57|2270.07|0
1645045800000|2022-02-16 21:10:00|2271.57|2270.07|2271.34|2269.84|2271.57|2270.07|2271.34|2269.84|0
1645045810000|2022-02-16 21:10:10|2271.36|2269.86|2271.57|2270.07|2271.57|2270.07|2271.36|2269.86|0
1645045830000|2022-02-16 21:10:30|2271.58|2270.08|2271.57|2270.07|2271.66|2270.16|2271.57|2270.07|0
1645045840000|2022-02-16 21:10:40|2271.58|2270.08|2271.57|2270.07|2271.61|2270.11|2271.57|2270.07|0
1645045850000|2022-02-16 21:10:50|2271.58|2270.08|2271.94|2270.44|2271.94|2270.44|2271.58|2270.08|0
1645045860000|2022-02-16 21:11:00|2271.96|2270.46|2271.94|2270.44|2272.03|2270.53|2271.94|2270.44|0
1645045870000|2022-02-16 21:11:10|2271.96|2270.46|2272.03|2270.53|2272.03|2270.53|2271.96|2270.46|0
1645045880000|2022-02-16 21:11:20|2272.05|2270.55|2272.22|2270.72|2272.31|2270.81|2272.05|2270.55|0
1645045890000|2022-02-16 21:11:30|2272.23|2270.73|2272.31|2270.81|2272.4|2270.9|2272.23|2270.73|0
1645045900000|2022-02-16 21:11:40|2272.32|2270.82|2272.22|2270.72|2272.36|2270.86|2272.22|2270.72|0
1645045910000|2022-02-16 21:11:50|2272.23|2270.73|2272.03|2270.53|2272.26|2270.76|2272.03|2270.53|0
1645045920000|2022-02-16 21:12:00|2271.99|2270.49|2271.94|2270.44|2271.99|2270.49|2271.84|2270.34|0
1645045930000|2022-02-16 21:12:10|2271.95|2270.45|2271.94|2270.44|2272.03|2270.53|2271.94|2270.44|0
1645045940000|2022-02-16 21:12:20|2271.92|2270.42|2271.84|2270.34|2271.92|2270.42|2271.75|2270.25|0
1645045950000|2022-02-16 21:12:30|2271.86|2270.36|2271.75|2270.25|2271.94|2270.44|2271.66|2270.16|0
1645045960000|2022-02-16 21:12:40|2271.73|2270.23|2271.75|2270.25|2271.84|2270.34|2271.66|2270.16|0
1645045970000|2022-02-16 21:12:50|2271.76|2270.26|2271.84|2270.34|2271.84|2270.34|2271.76|2270.26|0
1645045980000|2022-02-16 21:13:00|2271.83|2270.33|2271.75|2270.25|2271.83|2270.33|2271.75|2270.25|0
1645045990000|2022-02-16 21:13:10|2271.73|2270.23|2271.75|2270.25|2271.75|2270.25|2271.66|2270.16|0
1645046000000|2022-02-16 21:13:20|2271.74|2270.24|2271.75|2270.25|2271.75|2270.25|2271.66|2270.16|0
1645046010000|2022-02-16 21:13:30|2271.73|2270.23|2271.94|2270.44|2271.94|2270.44|2271.66|2270.16|0
1645046020000|2022-02-16 21:13:40|2271.96|2270.46|2271.84|2270.34|2272.03|2270.53|2271.84|2270.34|0
1645046030000|2022-02-16 21:13:50|2271.85|2270.35|2271.94|2270.44|2271.94|2270.44|2271.84|2270.34|0
1645046040000|2022-02-16 21:14:00|2271.9|2270.4|2271.75|2270.25|2271.94|2270.44|2271.75|2270.25|0
1645046050000|2022-02-16 21:14:10|2271.73|2270.23|2271.57|2270.07|2271.73|2270.23|2271.57|2270.07|0
1645046060000|2022-02-16 21:14:20|2271.55|2270.05|2271.47|2269.97|2271.55|2270.05|2271.47|2269.97|0
1645046070000|2022-02-16 21:14:30|2271.48|2269.98|2271.47|2269.97|2271.52|2270.02|2271.47|2269.97|0
1645046080000|2022-02-16 21:14:40|2271.49|2269.99|2271.57|2270.07|2271.57|2270.07|2271.47|2269.97|0
1645046090000|2022-02-16 21:14:50|2271.56|2270.06|2271.47|2269.97|2271.57|2270.07|2271.47|2269.97|0
1645046100000|2022-02-16 21:15:00|2271.49|2269.99|2271.84|2270.34|2271.84|2270.34|2271.49|2269.99|0
1645046110000|2022-02-16 21:15:10|2271.86|2270.36|2272.03|2270.53|2272.03|2270.53|2271.86|2270.36|0
1645046120000|2022-02-16 21:15:20|2272.01|2270.51|2271.94|2270.44|2272.01|2270.51|2271.84|2270.34|0
1645046130000|2022-02-16 21:15:30|2271.95|2270.45|2271.94|2270.44|2272.03|2270.53|2271.94|2270.44|0
1645046140000|2022-02-16 21:15:40|2271.96|2270.46|2271.89|2270.39|2272.03|2270.53|2271.89|2270.39|0
1645046150000|2022-02-16 21:15:50|2271.9|2270.4|2271.94|2270.44|2271.94|2270.44|2271.84|2270.34|0
1645046160000|2022-02-16 21:16:00|2271.93|2270.43|2271.94|2270.44|2271.94|2270.44|2271.84|2270.34|0
1645046170000|2022-02-16 21:16:10|2271.93|2270.43|2271.84|2270.34|2271.94|2270.44|2271.84|2270.34|0
1645046180000|2022-02-16 21:16:20|2271.88|2270.38|2272.03|2270.53|2272.03|2270.53|2271.88|2270.38|0
1645046190000|2022-02-16 21:16:30|2272.05|2270.55|2272.12|2270.62|2272.12|2270.62|2272.05|2270.55|0
1645046200000|2022-02-16 21:16:40|2272.13|2270.63|2272.17|2270.67|2272.17|2270.67|2272.12|2270.62|0
1645046210000|2022-02-16 21:16:50|2272.18|2270.68|2272.22|2270.72|2272.22|2270.72|2271.94|2270.44|0
1645046220000|2022-02-16 21:17:00|2272.2|2270.7|2272.12|2270.62|2272.22|2270.72|2272.12|2270.62|0
1645046240000|2022-02-16 21:17:20|2272.13|2270.63|2272.13|2270.63|2272.23|2270.73|2272.13|2270.63|0
1645046270000|2022-02-16 21:17:50|2272.11|2270.61|2272.13|2270.63|2272.13|2270.63|2272.04|2270.54|0
1645046280000|2022-02-16 21:18:00|2272.15|2270.65|2272.27|2270.77|2272.27|2270.77|2272.15|2270.65|0
1645046290000|2022-02-16 21:18:10|2272.26|2270.76|2272.23|2270.73|2272.26|2270.76|2272.23|2270.73|0
1645046310000|2022-02-16 21:18:30|2272.24|2270.74|2272.32|2270.82|2272.41|2270.91|2272.24|2270.74|0
1645046320000|2022-02-16 21:18:40|2272.31|2270.81|2272.23|2270.73|2272.32|2270.82|2272.23|2270.73|0
1645046330000|2022-02-16 21:18:50|2272.24|2270.74|2272.23|2270.73|2272.32|2270.82|2272.23|2270.73|0
1645046340000|2022-02-16 21:19:00|2272.21|2270.71|2271.95|2270.45|2272.21|2270.71|2271.95|2270.45|0
1645046350000|2022-02-16 21:19:10|2271.97|2270.47|2272.04|2270.54|2272.04|2270.54|2271.97|2270.47|0
1645046370000|2022-02-16 21:19:30|2272.03|2270.53|2271.95|2270.45|2272.03|2270.53|2271.95|2270.45|0
1645046380000|2022-02-16 21:19:40|2271.94|2270.44|2271.85|2270.35|2271.95|2270.45|2271.85|2270.35|0
1645046390000|2022-02-16 21:19:50|2271.87|2270.37|2272.04|2270.54|2272.04|2270.54|2271.85|2270.35|0
1645046400000|2022-02-16 21:20:00|2272.06|2270.56|2272.09|2270.59|2272.13|2270.63|2272.04|2270.54|0
1645046410000|2022-02-16 21:20:10|2272.08|2270.58|2272.13|2270.63|2272.13|2270.63|2272.04|2270.54|0
1645046420000|2022-02-16 21:20:20|2272.12|2270.62|2271.17|2269.67|2272.12|2270.62|2271.17|2269.67|0
1645046430000|2022-02-16 21:20:30|2271.15|2269.65|2271.17|2269.67|2271.26|2269.76|2270.8|2269.3|0
1645046440000|2022-02-16 21:20:40|2271.15|2269.65|2270.89|2269.39|2271.35|2269.85|2270.8|2269.3|0
1645046450000|2022-02-16 21:20:50|2270.9|2269.4|2271.4|2269.9|2271.4|2269.9|2270.8|2269.3|0
1645046460000|2022-02-16 21:21:00|2271.41|2269.91|2271.48|2269.98|2271.48|2269.98|2270.89|2269.39|0
1645046470000|2022-02-16 21:21:10|2271.46|2269.96|2271.67|2270.17|2271.85|2270.35|2271.35|2269.85|0
1645046480000|2022-02-16 21:21:20|2271.65|2270.15|2273.01|2271.51|2273.19|2271.69|2271.48|2269.98|0
1645046490000|2022-02-16 21:21:30|2273.03|2271.53|2273.65|2272.15|2273.88|2272.38|2273.01|2271.51|0
1645046500000|2022-02-16 21:21:40|2273.66|2272.16|2273.36|2271.86|2273.74|2272.24|2273.36|2271.86|0
1645046510000|2022-02-16 21:21:50|2273.28|2271.78|2272.87|2271.37|2273.33|2271.83|2272.82|2271.32|0
1645046520000|2022-02-16 21:22:00|2272.88|2271.38|2272.96|2271.46|2273.19|2271.69|2272.82|2271.32|0
1645046530000|2022-02-16 21:22:10|2272.77|2271.27|2272.82|2271.32|2272.82|2271.32|2272.32|2270.82|0
1645046540000|2022-02-16 21:22:20|2272.84|2271.34|2272.54|2271.04|2272.91|2271.41|2272.32|2270.82|0
1645046550000|2022-02-16 21:22:30|2272.52|2271.02|2272.32|2270.82|2272.73|2271.23|2272.32|2270.82|0
1645046560000|2022-02-16 21:22:40|2272.3|2270.8|2272.18|2270.68|2272.3|2270.8|2272.13|2270.63|0
1645046570000|2022-02-16 21:22:50|2272.19|2270.69|2272.54|2271.04|2272.63|2271.13|2272.19|2270.69|0
1645046580000|2022-02-16 21:23:00|2272.52|2271.02|2272.23|2270.73|2272.52|2271.02|2272.13|2270.63|0
1645046590000|2022-02-16 21:23:10|2272.26|2270.76|2272.73|2271.23|2272.77|2271.27|2272.26|2270.76|0
1645046600000|2022-02-16 21:23:20|2272.67|2271.17|2272.23|2270.73|2272.67|2271.17|2272.09|2270.59|0
1645046610000|2022-02-16 21:23:30|2272.24|2270.74|2272.13|2270.63|2272.41|2270.91|2272.13|2270.63|0
1645046620000|2022-02-16 21:23:40|2272.11|2270.61|2272.13|2270.63|2272.13|2270.63|2271.76|2270.26|0
1645046630000|2022-02-16 21:23:50|2272.11|2270.61|2272.04|2270.54|2272.13|2270.63|2271.9|2270.4|0
1645046640000|2022-02-16 21:24:00|2272.01|2270.51|2272.13|2270.63|2272.13|2270.63|2271.9|2270.4|0
1645046650000|2022-02-16 21:24:10|2272.12|2270.62|2272.23|2270.73|2272.32|2270.82|2272.09|2270.59|0
1645046660000|2022-02-16 21:24:20|2272.22|2270.72|2272.04|2270.54|2272.22|2270.72|2272.04|2270.54|0
1645046670000|2022-02-16 21:24:30|2272.06|2270.56|2272.13|2270.63|2272.13|2270.63|2272.04|2270.54|0
1645046680000|2022-02-16 21:24:40|2272.15|2270.65|2272.04|2270.54|2272.32|2270.82|2272.04|2270.54|0
1645046690000|2022-02-16 21:24:50|2272.06|2270.56|2272.04|2270.54|2272.13|2270.63|2272.04|2270.54|0
1645046700000|2022-02-16 21:25:00|2272.02|2270.52|2271.76|2270.26|2272.02|2270.52|2271.76|2270.26|0
1645046710000|2022-02-16 21:25:10|2271.78|2270.28|2271.95|2270.45|2271.95|2270.45|2271.76|2270.26|0
1645046720000|2022-02-16 21:25:20|2271.94|2270.44|2271.76|2270.26|2271.94|2270.44|2271.67|2270.17|0
1645046730000|2022-02-16 21:25:30|2271.75|2270.25|2272.23|2270.73|2272.23|2270.73|2271.58|2270.08|0
1645046740000|2022-02-16 21:25:40|2272.21|2270.71|2272.26|2270.76|2272.26|2270.76|2271.95|2270.45|0
1645046750000|2022-02-16 21:25:50|2272.25|2270.75|2271.89|2270.39|2272.25|2270.75|2271.89|2270.39|0
1645046760000|2022-02-16 21:26:00|2271.93|2270.43|2271.88|2270.38|2272.07|2270.57|2271.88|2270.38|0
1645046770000|2022-02-16 21:26:10|2271.89|2270.39|2272.11|2270.61|2272.16|2270.66|2271.88|2270.38|0
1645046780000|2022-02-16 21:26:20|2272.12|2270.62|2272.06|2270.56|2272.16|2270.66|2272.02|2270.52|0
1645046790000|2022-02-16 21:26:30|2272.05|2270.55|2271.88|2270.38|2272.05|2270.55|2271.88|2270.38|0
1645046800000|2022-02-16 21:26:40|2271.86|2270.36|2271.97|2270.47|2271.97|2270.47|2271.74|2270.24|0
1645046810000|2022-02-16 21:26:50|2271.98|2270.48|2272.06|2270.56|2272.16|2270.66|2271.98|2270.48|0
1645046820000|2022-02-16 21:27:00|2272.02|2270.52|2272.11|2270.61|2272.11|2270.61|2271.83|2270.33|0
1645046830000|2022-02-16 21:27:10|2272.12|2270.62|2272.11|2270.61|2272.16|2270.66|2272.06|2270.56|0
1645046840000|2022-02-16 21:27:20|2272.12|2270.62|2272.16|2270.66|2272.25|2270.75|2272.11|2270.61|0
1645046850000|2022-02-16 21:27:30|2272.15|2270.65|2271.97|2270.47|2272.15|2270.65|2271.97|2270.47|0
1645046860000|2022-02-16 21:27:40|2271.95|2270.45|2271.88|2270.38|2271.95|2270.45|2271.78|2270.28|0
1645046870000|2022-02-16 21:27:50|2271.89|2270.39|2271.88|2270.38|2271.92|2270.42|2271.88|2270.38|0
1645046880000|2022-02-16 21:28:00|2271.87|2270.37|2271.97|2270.47|2271.97|2270.47|2271.83|2270.33|0
1645046890000|2022-02-16 21:28:10|2271.95|2270.45|2271.88|2270.38|2271.95|2270.45|2271.88|2270.38|0
1645046900000|2022-02-16 21:28:20|2271.86|2270.36|2271.88|2270.38|2271.88|2270.38|2271.69|2270.19|0
1645046910000|2022-02-16 21:28:30|2271.9|2270.4|2271.9|2270.4|2271.9|2270.4|2271.8|2270.3|0
1645046920000|2022-02-16 21:28:40|2271.92|2270.42|2272.08|2270.58|2272.08|2270.58|2271.92|2270.42|0
1645046930000|2022-02-16 21:28:50|2272.07|2270.57|2272.47|2270.97|2272.49|2270.99|2271.99|2270.49|0
1645046940000|2022-02-16 21:29:00|2272.36|2270.86|2272.58|2271.08|2272.63|2271.13|2272.13|2270.63|0
1645046950000|2022-02-16 21:29:10|2272.59|2271.09|2272.68|2271.18|2272.68|2271.18|2272.58|2271.08|0
1645046960000|2022-02-16 21:29:20|2272.66|2271.16|2272.36|2270.86|2272.66|2271.16|2272.27|2270.77|0
1645046970000|2022-02-16 21:29:30|2272.38|2270.88|2272.36|2270.86|2272.49|2270.99|2272.27|2270.77|0
1645046980000|2022-02-16 21:29:40|2272.37|2270.87|2272.27|2270.77|2272.41|2270.91|2272.27|2270.77|0
1645046990000|2022-02-16 21:29:50|2272.25|2270.75|2272.13|2270.63|2272.25|2270.75|2272.13|2270.63|0
1645047000000|2022-02-16 21:30:00|2272.12|2270.62|2272.08|2270.58|2272.18|2270.68|2272.08|2270.58|0
1645047010000|2022-02-16 21:30:10|2272.06|2270.56|2271.9|2270.4|2272.06|2270.56|2271.9|2270.4|0
1645047030000|2022-02-16 21:30:30|2271.91|2270.41|2271.99|2270.49|2271.99|2270.49|2271.91|2270.41|0
1645047040000|2022-02-16 21:30:40|2272.01|2270.51|2272.03|2270.53|2272.08|2270.58|2271.99|2270.49|0
1645047050000|2022-02-16 21:30:50|2271.99|2270.49|2272.49|2270.99|2272.58|2271.08|2271.99|2270.49|0
1645047060000|2022-02-16 21:31:00|2272.51|2271.01|2272.49|2270.99|2272.68|2271.18|2272.49|2270.99|0
1645047070000|2022-02-16 21:31:10|2272.48|2270.98|2272.68|2271.18|2272.72|2271.22|2272.32|2270.82|0
1645047080000|2022-02-16 21:31:20|2272.67|2271.17|2272.77|2271.27|2272.77|2271.27|2272.63|2271.13|0
1645047090000|2022-02-16 21:31:30|2272.75|2271.25|2272.36|2270.86|2272.75|2271.25|2272.32|2270.82|0
1645047100000|2022-02-16 21:31:40|2272.37|2270.87|2272.27|2270.77|2272.41|2270.91|2272.27|2270.77|0
1645047110000|2022-02-16 21:31:50|2272.28|2270.78|2272.59|2271.09|2272.63|2271.13|2272.27|2270.77|0
1645047120000|2022-02-16 21:32:00|2272.63|2271.13|2272.68|2271.18|2272.96|2271.46|2272.58|2271.08|0
1645047130000|2022-02-16 21:32:10|2272.67|2271.17|2272.68|2271.18|2272.68|2271.18|2272.58|2271.08|0
1645047140000|2022-02-16 21:32:20|2272.67|2271.17|2272.86|2271.36|2272.86|2271.36|2272.58|2271.08|0
1645047150000|2022-02-16 21:32:30|2272.85|2271.35|2272.68|2271.18|2272.85|2271.35|2272.68|2271.18|0
1645047160000|2022-02-16 21:32:40|2272.69|2271.19|2272.54|2271.04|2272.72|2271.22|2272.41|2270.91|0
1645047170000|2022-02-16 21:32:50|2272.53|2271.03|2272.49|2270.99|2272.53|2271.03|2272.36|2270.86|0
1645047180000|2022-02-16 21:33:00|2272.51|2271.01|2272.49|2270.99|2272.58|2271.08|2272.49|2270.99|0
1645047190000|2022-02-16 21:33:10|2272.43|2270.93|2272.12|2270.62|2272.43|2270.93|2272.08|2270.58|0
1645047200000|2022-02-16 21:33:20|2272.08|2270.58|2272.12|2270.62|2272.12|2270.62|2272.08|2270.58|0
1645047210000|2022-02-16 21:33:30|2272.27|2270.77|2272.18|2270.68|2272.27|2270.77|2272.08|2270.58|0
1645047220000|2022-02-16 21:33:40|2272.19|2270.69|2272.18|2270.68|2272.27|2270.77|2272.18|2270.68|0
1645047230000|2022-02-16 21:33:50|2272.17|2270.67|2272.08|2270.58|2272.17|2270.67|2272.08|2270.58|0
1645047240000|2022-02-16 21:34:00|2272.09|2270.59|2272.22|2270.72|2272.22|2270.72|2272.09|2270.59|0
1645047250000|2022-02-16 21:34:10|2272.19|2270.69|2272.08|2270.58|2272.19|2270.69|2272.08|2270.58|0
1645047260000|2022-02-16 21:34:20|2272.1|2270.6|2272.18|2270.68|2272.18|2270.68|2272.1|2270.6|0
1645047270000|2022-02-16 21:34:30|2272.17|2270.67|2272.04|2270.54|2272.17|2270.67|2272.04|2270.54|0
1645047280000|2022-02-16 21:34:40|2272.03|2270.53|2272.08|2270.58|2272.08|2270.58|2271.99|2270.49|0
1645047290000|2022-02-16 21:34:50|2272.06|2270.56|2272.18|2270.68|2272.18|2270.68|2271.99|2270.49|0
1645047300000|2022-02-16 21:35:00|2272.16|2270.66|2272.08|2270.58|2272.16|2270.66|2272.08|2270.58|0
1645047310000|2022-02-16 21:35:10|2272.09|2270.59|2272.13|2270.63|2272.13|2270.63|2272.09|2270.59|0
1645047330000|2022-02-16 21:35:30|2272.12|2270.62|2272.08|2270.58|2272.13|2270.63|2272.08|2270.58|0
1645047340000|2022-02-16 21:35:40|2272.06|2270.56|2271.99|2270.49|2272.06|2270.56|2271.99|2270.49|0
1645047350000|2022-02-16 21:35:50|2271.98|2270.48|2272.18|2270.68|2272.18|2270.68|2271.94|2270.44|0
1645047370000|2022-02-16 21:36:10|2272.19|2270.69|2272.27|2270.77|2272.36|2270.86|2272.19|2270.69|0
1645047380000|2022-02-16 21:36:20|2272.25|2270.75|2272.18|2270.68|2272.25|2270.75|2272.18|2270.68|0
1645047400000|2022-02-16 21:36:40|2272.19|2270.69|2272.22|2270.72|2272.22|2270.72|2272.19|2270.69|0
1645047410000|2022-02-16 21:36:50|2272.21|2270.71|2272.18|2270.68|2272.22|2270.72|2272.18|2270.68|0
1645047430000|2022-02-16 21:37:10|2272.19|2270.69|2272.22|2270.72|2272.22|2270.72|2272.19|2270.69|0
1645047440000|2022-02-16 21:37:20|2272.23|2270.73|2272.18|2270.68|2272.27|2270.77|2272.18|2270.68|0
1645047450000|2022-02-16 21:37:30|2272.19|2270.69|2272.18|2270.68|2272.27|2270.77|2272.18|2270.68|0
1645047460000|2022-02-16 21:37:40|2272.17|2270.67|2272.18|2270.68|2272.18|2270.68|2272.13|2270.63|0
1645047480000|2022-02-16 21:38:00|2272.16|2270.66|2272.04|2270.54|2272.16|2270.66|2272.04|2270.54|0
1645047490000|2022-02-16 21:38:10|2272.05|2270.55|2272.04|2270.54|2272.08|2270.58|2272.04|2270.54|0
1645047500000|2022-02-16 21:38:20|2272.03|2270.53|2271.99|2270.49|2272.03|2270.53|2271.99|2270.49|0
1645047530000|2022-02-16 21:38:50|2272|2270.5|2272.03|2270.53|2272.04|2270.54|2271.99|2270.49|0
1645047540000|2022-02-16 21:39:00|2271.99|2270.49|2271.9|2270.4|2271.99|2270.49|2271.9|2270.4|0
1645047600000|2022-02-16 21:40:00|2271.94|2270.44|2271.99|2270.49|2272.18|2270.68|2271.94|2270.44|0
1645047620000|2022-02-16 21:40:20|2271.97|2270.47|2272.13|2270.63|2272.13|2270.63|2271.9|2270.4|0
1645047630000|2022-02-16 21:40:30|2272.12|2270.62|2272.13|2270.63|2272.13|2270.63|2272.08|2270.58|0
1645047640000|2022-02-16 21:40:40|2272.14|2270.64|2272.16|2270.66|2272.18|2270.68|2272.13|2270.63|0
1645047650000|2022-02-16 21:40:50|2272.08|2270.58|2272.04|2270.54|2272.13|2270.63|2272.04|2270.54|0
1645047660000|2022-02-16 21:41:00|2272.05|2270.55|2271.99|2270.49|2272.08|2270.58|2271.99|2270.49|0
1645047680000|2022-02-16 21:41:20|2272|2270.5|2272.08|2270.58|2272.08|2270.58|2272|2270.5|0
1645047700000|2022-02-16 21:41:40|2272.07|2270.57|2272.04|2270.54|2272.07|2270.57|2272.04|2270.54|0
1645047710000|2022-02-16 21:41:50|2272.05|2270.55|2272.08|2270.58|2272.08|2270.58|2272.05|2270.55|0
1645047730000|2022-02-16 21:42:10|2272.07|2270.57|2272.08|2270.58|2272.08|2270.58|2271.99|2270.49|0
1645047740000|2022-02-16 21:42:20|2272.1|2270.6|2272.18|2270.68|2272.18|2270.68|2272.08|2270.58|0
1645047760000|2022-02-16 21:42:40|2272.17|2270.67|2271.99|2270.49|2272.17|2270.67|2271.99|2270.49|0
1645047770000|2022-02-16 21:42:50|2271.97|2270.47|2271.9|2270.4|2271.97|2270.47|2271.9|2270.4|0
1645047780000|2022-02-16 21:43:00|2271.88|2270.38|2271.8|2270.3|2271.88|2270.38|2271.8|2270.3|0
1645047790000|2022-02-16 21:43:10|2271.79|2270.29|2271.71|2270.21|2271.79|2270.29|2271.71|2270.21|0
1645047810000|2022-02-16 21:43:30|2271.72|2270.22|2271.71|2270.21|2271.76|2270.26|2271.71|2270.21|0
1645047820000|2022-02-16 21:43:40|2271.69|2270.19|2271.71|2270.21|2271.8|2270.3|2271.62|2270.12|0
1645047830000|2022-02-16 21:43:50|2271.72|2270.22|2271.8|2270.3|2271.8|2270.3|2271.72|2270.22|0
1645047840000|2022-02-16 21:44:00|2271.79|2270.29|2271.62|2270.12|2271.79|2270.29|2271.62|2270.12|0
1645047880000|2022-02-16 21:44:40|2271.6|2270.1|2271.53|2270.03|2271.6|2270.1|2271.53|2270.03|0
1645047890000|2022-02-16 21:44:50|2271.55|2270.05|2271.53|2270.03|2271.66|2270.16|2271.53|2270.03|0
1645047900000|2022-02-16 21:45:00|2271.54|2270.04|2271.21|2269.71|2271.62|2270.12|2271.21|2269.71|0
1645047910000|2022-02-16 21:45:10|2271.23|2269.73|2271.3|2269.8|2271.3|2269.8|2271.23|2269.73|0
1645047930000|2022-02-16 21:45:30|2271.32|2269.82|2271.3|2269.8|2271.43|2269.93|2271.21|2269.71|0
1645047940000|2022-02-16 21:45:40|2271.28|2269.78|2271.43|2269.93|2271.43|2269.93|2271.21|2269.71|0
1645047950000|2022-02-16 21:45:50|2271.42|2269.92|2271.43|2269.93|2271.43|2269.93|2271.35|2269.85|0
1645047960000|2022-02-16 21:46:00|2271.42|2269.92|2271.35|2269.85|2271.53|2270.03|2271.35|2269.85|0
1645047970000|2022-02-16 21:46:10|2271.34|2269.84|2271.43|2269.93|2271.43|2269.93|2271.3|2269.8|0
1645047980000|2022-02-16 21:46:20|2271.42|2269.92|2271.3|2269.8|2271.42|2269.92|2271.3|2269.8|0
1645047990000|2022-02-16 21:46:30|2271.28|2269.78|2271.21|2269.71|2271.28|2269.78|2271.21|2269.71|0
1645048000000|2022-02-16 21:46:40|2271.19|2269.69|2271.02|2269.52|2271.19|2269.69|2271.02|2269.52|0
1645048010000|2022-02-16 21:46:50|2271.04|2269.54|2271.12|2269.62|2271.12|2269.62|2271.02|2269.52|0
1645048020000|2022-02-16 21:47:00|2271.15|2269.65|2271.43|2269.93|2271.48|2269.98|2271.15|2269.65|0
1645048050000|2022-02-16 21:47:30|2271.42|2269.92|2271.21|2269.71|2271.42|2269.92|2271.21|2269.71|0
1645048060000|2022-02-16 21:47:40|2271.19|2269.69|2271.21|2269.71|2271.21|2269.71|2271.12|2269.62|0
1645048070000|2022-02-16 21:47:50|2271.23|2269.73|2271.3|2269.8|2271.3|2269.8|2271.23|2269.73|0
1645048100000|2022-02-16 21:48:20|2271.31|2269.81|2271.43|2269.93|2271.48|2269.98|2271.31|2269.81|0
1645048110000|2022-02-16 21:48:30|2271.41|2269.91|2271.35|2269.85|2271.43|2269.93|2271.3|2269.8|0
1645048120000|2022-02-16 21:48:40|2271.36|2269.86|2271.48|2269.98|2271.53|2270.03|2271.36|2269.86|0
1645048130000|2022-02-16 21:48:50|2271.49|2269.99|2271.43|2269.93|2271.53|2270.03|2271.35|2269.85|0
1645048140000|2022-02-16 21:49:00|2271.41|2269.91|2271.3|2269.8|2271.41|2269.91|2271.3|2269.8|0
1645048150000|2022-02-16 21:49:10|2271.28|2269.78|2271.12|2269.62|2271.28|2269.78|2271.12|2269.62|0
1645048160000|2022-02-16 21:49:20|2271.11|2269.61|2271.12|2269.62|2271.12|2269.62|2271.02|2269.52|0
1645048170000|2022-02-16 21:49:30|2271.11|2269.61|2271.12|2269.62|2271.12|2269.62|2271.07|2269.57|0
1645048180000|2022-02-16 21:49:40|2271.1|2269.6|2271.02|2269.52|2271.1|2269.6|2271.02|2269.52|0
1645048200000|2022-02-16 21:50:00|2271.04|2269.54|2271.19|2269.69|2271.3|2269.8|2271.04|2269.54|0
1645048210000|2022-02-16 21:50:10|2271.12|2269.62|2270.93|2269.43|2271.12|2269.62|2270.93|2269.43|0
1645048220000|2022-02-16 21:50:20|2270.94|2269.44|2271.12|2269.62|2271.12|2269.62|2270.94|2269.44|0
1645048230000|2022-02-16 21:50:30|2271.14|2269.64|2271.3|2269.8|2271.43|2269.93|2271.14|2269.64|0
1645048240000|2022-02-16 21:50:40|2271.25|2269.75|2271.07|2269.57|2271.25|2269.75|2271.02|2269.52|0
1645048250000|2022-02-16 21:50:50|2271.06|2269.56|2271.12|2269.62|2271.16|2269.66|2271.02|2269.52|0
1645048290000|2022-02-16 21:51:30|2271.1|2269.6|2271.02|2269.52|2271.1|2269.6|2271.02|2269.52|0
1645048300000|2022-02-16 21:51:40|2271.01|2269.51|2270.84|2269.34|2271.01|2269.51|2270.84|2269.34|0
1645048310000|2022-02-16 21:51:50|2270.85|2269.35|2270.93|2269.43|2270.93|2269.43|2270.85|2269.35|0
1645048320000|2022-02-16 21:52:00|2270.91|2269.41|2270.93|2269.43|2270.93|2269.43|2270.84|2269.34|0
1645048330000|2022-02-16 21:52:10|2270.91|2269.41|2270.84|2269.34|2270.91|2269.41|2270.84|2269.34|0
1645048350000|2022-02-16 21:52:30|2270.82|2269.32|2270.84|2269.34|2270.84|2269.34|2270.75|2269.25|0
1645048360000|2022-02-16 21:52:40|2270.86|2269.36|2270.84|2269.34|2270.93|2269.43|2270.84|2269.34|0
1645048380000|2022-02-16 21:53:00|2270.85|2269.35|2270.84|2269.34|2270.93|2269.43|2270.84|2269.34|0
1645048390000|2022-02-16 21:53:10|2270.83|2269.33|2270.75|2269.25|2270.83|2269.33|2270.75|2269.25|0
1645048410000|2022-02-16 21:53:30|2270.79|2269.29|2270.79|2269.29|2270.79|2269.29|2270.75|2269.25|0
1645048420000|2022-02-16 21:53:40|2270.78|2269.28|2270.84|2269.34|2270.84|2269.34|2270.75|2269.25|0
1645048430000|2022-02-16 21:53:50|2270.86|2269.36|2270.93|2269.43|2270.93|2269.43|2270.86|2269.36|0
1645048440000|2022-02-16 21:54:00|2270.95|2269.45|2270.93|2269.43|2271.02|2269.52|2270.93|2269.43|0
1645048450000|2022-02-16 21:54:10|2270.95|2269.45|2271.02|2269.52|2271.02|2269.52|2270.95|2269.45|0
1645048460000|2022-02-16 21:54:20|2271.01|2269.51|2270.93|2269.43|2271.01|2269.51|2270.93|2269.43|0
1645048470000|2022-02-16 21:54:30|2270.91|2269.41|2270.84|2269.34|2270.91|2269.41|2270.84|2269.34|0
1645048480000|2022-02-16 21:54:40|2270.86|2269.36|2270.88|2269.38|2270.93|2269.43|2270.84|2269.34|0
1645048490000|2022-02-16 21:54:50|2270.89|2269.39|2270.93|2269.43|2270.93|2269.43|2270.89|2269.39|0
1645048500000|2022-02-16 21:55:00|2270.95|2269.45|2270.88|2269.38|2271.02|2269.52|2270.88|2269.38|0
1645048510000|2022-02-16 21:55:10|2270.89|2269.39|2270.93|2269.43|2270.93|2269.43|2270.89|2269.39|0
1645048520000|2022-02-16 21:55:20|2270.97|2269.47|2271.26|2269.76|2271.3|2269.8|2270.97|2269.47|0
1645048530000|2022-02-16 21:55:30|2271.27|2269.77|2271.3|2269.8|2271.3|2269.8|2271.21|2269.71|0
1645048550000|2022-02-16 21:55:50|2271.32|2269.82|2271.43|2269.93|2271.43|2269.93|2271.32|2269.82|0
1645048570000|2022-02-16 21:56:10|2271.42|2269.92|2271.12|2269.62|2271.43|2269.93|2271.12|2269.62|0
1645048590000|2022-02-16 21:56:30|2271.14|2269.64|2271.21|2269.71|2271.21|2269.71|2271.12|2269.62|0
1645048600000|2022-02-16 21:56:40|2271.2|2269.7|2271.21|2269.71|2271.21|2269.71|2271.16|2269.66|0
1645048610000|2022-02-16 21:56:50|2271.2|2269.7|2271.21|2269.71|2271.21|2269.71|2271.16|2269.66|0
1645048620000|2022-02-16 21:57:00|2271.19|2269.69|2271.21|2269.71|2271.21|2269.71|2271.12|2269.62|0
1645048630000|2022-02-16 21:57:10|2271.2|2269.7|2271.12|2269.62|2271.2|2269.7|2271.12|2269.62|0
1645048640000|2022-02-16 21:57:20|2271.13|2269.63|2271.3|2269.8|2271.3|2269.8|2271.12|2269.62|0
1645048670000|2022-02-16 21:57:50|2271.29|2269.79|2271.3|2269.8|2271.3|2269.8|2271.26|2269.76|0
1645048680000|2022-02-16 21:58:00|2271.28|2269.78|2271.21|2269.71|2271.28|2269.78|2271.21|2269.71|0
1645048690000|2022-02-16 21:58:10|2271.22|2269.72|2271.3|2269.8|2271.3|2269.8|2271.22|2269.72|0
1645048700000|2022-02-16 21:58:20|2271.28|2269.78|2271.21|2269.71|2271.28|2269.78|2271.21|2269.71|0
1645048720000|2022-02-16 21:58:40|2271.2|2269.7|2271.12|2269.62|2271.21|2269.71|2271.12|2269.62|0
1645048730000|2022-02-16 21:58:50|2271.14|2269.64|2271.21|2269.71|2271.21|2269.71|2271.12|2269.62|0
1645048740000|2022-02-16 21:59:00|2271.23|2269.73|2271.35|2269.85|2271.43|2269.93|2271.23|2269.73|0
1645048750000|2022-02-16 21:59:10|2271.34|2269.84|2271.21|2269.71|2271.34|2269.84|2271.21|2269.71|0
1645048760000|2022-02-16 21:59:20|2271.2|2269.7|2271.21|2269.71|2271.21|2269.71|2271.16|2269.66|0
1645048770000|2022-02-16 21:59:30|2271.2|2269.7|2271.12|2269.62|2271.2|2269.7|2271.12|2269.62|0
1645048790000|2022-02-16 21:59:50|2271.11|2269.61|2271.2|2269.7|2271.26|2269.76|2271.07|2269.57|0
1645048800000|2022-02-16 22:00:00|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|0
1645048810000|2022-02-16 22:00:10|2271.09|2269.59|2271.27|2269.77|2271.27|2269.77|2271.09|2269.59|0
1645048820000|2022-02-16 22:00:20|2271.31|2269.81|2271.31|2269.81|2271.31|2269.81|2271.31|2269.81|0
1645048830000|2022-02-16 22:00:30|2271.38|2269.88|2271.31|2269.81|2271.38|2269.88|2271.31|2269.81|0
1645048860000|2022-02-16 22:01:00|2271.27|2269.77|2271.24|2269.74|2271.27|2269.77|2271.24|2269.74|0
1645048890000|2022-02-16 22:01:30|2271.27|2269.77|2271.27|2269.77|2271.27|2269.77|2271.27|2269.77|0
1645048900000|2022-02-16 22:01:40|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|0
1645048980000|2022-02-16 22:03:00|2271.2|2269.7|2271.2|2269.7|2271.2|2269.7|2271.2|2269.7|0
1645049030000|2022-02-16 22:03:50|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|0
1645049050000|2022-02-16 22:04:10|2271.2|2269.7|2271.24|2269.74|2271.24|2269.74|2271.2|2269.7|0
1645049060000|2022-02-16 22:04:20|2271.2|2269.7|2271.24|2269.74|2271.24|2269.74|2271.2|2269.7|0
1645049070000|2022-02-16 22:04:30|2271.27|2269.77|2271.27|2269.77|2271.27|2269.77|2271.27|2269.77|0
1645049100000|2022-02-16 22:05:00|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|0
1645049270000|2022-02-16 22:07:50|2271.31|2269.81|2271.31|2269.81|2271.31|2269.81|2271.31|2269.81|0
1645049290000|2022-02-16 22:08:10|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|0
1645049320000|2022-02-16 22:08:40|2271.31|2269.81|2271.31|2269.81|2271.31|2269.81|2271.24|2269.74|0
1645049410000|2022-02-16 22:10:10|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|0
1645049430000|2022-02-16 22:10:30|2271.31|2269.81|2271.16|2269.66|2271.31|2269.81|2271.16|2269.66|0
1645049450000|2022-02-16 22:10:50|2271.31|2269.81|2271.35|2269.85|2271.35|2269.85|2271.31|2269.81|0
1645049510000|2022-02-16 22:11:50|2271.31|2269.81|2271.31|2269.81|2271.31|2269.81|2271.31|2269.81|0
1645049520000|2022-02-16 22:12:00|2271.35|2269.85|2271.35|2269.85|2271.35|2269.85|2271.35|2269.85|0
1645049550000|2022-02-16 22:12:30|2271.38|2269.88|2271.38|2269.88|2271.38|2269.88|2271.38|2269.88|0
1645049610000|2022-02-16 22:13:30|2271.35|2269.85|2271.35|2269.85|2271.35|2269.85|2271.35|2269.85|0
1645049650000|2022-02-16 22:14:10|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|0
1645049660000|2022-02-16 22:14:20|2271.35|2269.85|2271.24|2269.74|2271.35|2269.85|2271.24|2269.74|0
1645049670000|2022-02-16 22:14:30|2271.2|2269.7|2271.2|2269.7|2271.2|2269.7|2271.2|2269.7|0
1645049830000|2022-02-16 22:17:10|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|2271.24|2269.74|0
1645049890000|2022-02-16 22:18:10|2271.38|2269.88|2271.38|2269.88|2271.38|2269.88|2271.38|2269.88|0
1645050020000|2022-02-16 22:20:20|2271.46|2269.96|2271.46|2269.96|2271.46|2269.96|2271.46|2269.96|0
1645050080000|2022-02-16 22:21:20|2271.57|2270.07|2271.57|2270.07|2271.57|2270.07|2271.57|2270.07|0
1645050180000|2022-02-16 22:23:00|2271.72|2270.22|2271.72|2270.22|2271.72|2270.22|2271.72|2270.22|0
1645050210000|2022-02-16 22:23:30|2271.61|2270.11|2271.61|2270.11|2271.61|2270.11|2271.61|2270.11|0
1645050250000|2022-02-16 22:24:10|2271.72|2270.22|2271.72|2270.22|2271.72|2270.22|2271.72|2270.22|0
1645050270000|2022-02-16 22:24:30|2271.75|2270.25|2271.75|2270.25|2271.75|2270.25|2271.75|2270.25|0
1645050300000|2022-02-16 22:25:00|2271.79|2270.29|2271.79|2270.29|2271.79|2270.29|2271.79|2270.29|0
1645050320000|2022-02-16 22:25:20|2271.86|2270.36|2271.79|2270.29|2271.86|2270.36|2271.79|2270.29|0
1645050340000|2022-02-16 22:25:40|2271.75|2270.25|2271.75|2270.25|2271.75|2270.25|2271.75|2270.25|0
1645050350000|2022-02-16 22:25:50|2271.79|2270.29|2271.83|2270.33|2271.83|2270.33|2271.79|2270.29|0
1645050380000|2022-02-16 22:26:20|2271.94|2270.44|2271.94|2270.44|2271.94|2270.44|2271.94|2270.44|0
1645050430000|2022-02-16 22:27:10|2271.98|2270.48|2271.98|2270.48|2271.98|2270.48|2271.98|2270.48|0
1645050450000|2022-02-16 22:27:30|2271.94|2270.44|2271.94|2270.44|2271.94|2270.44|2271.94|2270.44|0
1645050460000|2022-02-16 22:27:40|2272.01|2270.51|2272.05|2270.55|2272.05|2270.55|2272.01|2270.51|0
1645050490000|2022-02-16 22:28:10|2272.09|2270.59|2272.09|2270.59|2272.09|2270.59|2272.09|2270.59|0
1645050500000|2022-02-16 22:28:20|2272.05|2270.55|2272.05|2270.55|2272.05|2270.55|2272.05|2270.55|0
1645050520000|2022-02-16 22:28:40|2272.09|2270.59|2272.09|2270.59|2272.09|2270.59|2272.09|2270.59|0
1645050530000|2022-02-16 22:28:50|2272.05|2270.55|2272.05|2270.55|2272.05|2270.55|2272.05|2270.55|0
1645050540000|2022-02-16 22:29:00|2272.01|2270.51|2272.01|2270.51|2272.01|2270.51|2272.01|2270.51|0
1645050550000|2022-02-16 22:29:10|2272.05|2270.55|2272.01|2270.51|2272.05|2270.55|2272.01|2270.51|0
1645050560000|2022-02-16 22:29:20|2271.94|2270.44|2271.94|2270.44|2271.94|2270.44|2271.94|2270.44|0
1645050600000|2022-02-16 22:30:00|2271.98|2270.48|2272.01|2270.51|2272.01|2270.51|2271.98|2270.48|0
1645050620000|2022-02-16 22:30:20|2271.94|2270.44|2271.94|2270.44|2271.94|2270.44|2271.94|2270.44|0
1645050650000|2022-02-16 22:30:50|2271.98|2270.48|2272.05|2270.55|2272.05|2270.55|2271.98|2270.48|0
1645050680000|2022-02-16 22:31:20|2271.98|2270.48|2271.98|2270.48|2271.98|2270.48|2271.98|2270.48|0
1645050690000|2022-02-16 22:31:30|2271.94|2270.44|2271.94|2270.44|2271.94|2270.44|2271.94|2270.44|0
1645050710000|2022-02-16 22:31:50|2271.9|2270.4|2271.9|2270.4|2271.9|2270.4|2271.9|2270.4|0
1645050830000|2022-02-16 22:33:50|2271.79|2270.29|2271.72|2270.22|2271.79|2270.29|2271.72|2270.22|0
1645050840000|2022-02-16 22:34:00|2271.83|2270.33|2271.83|2270.33|2271.83|2270.33|2271.83|2270.33|0
1645050870000|2022-02-16 22:34:30|2271.86|2270.36|2271.86|2270.36|2271.86|2270.36|2271.86|2270.36|0
1645050890000|2022-02-16 22:34:50|2271.9|2270.4|2271.9|2270.4|2271.9|2270.4|2271.9|2270.4|0
1645050950000|2022-02-16 22:35:50|2271.98|2270.48|2271.98|2270.48|2271.98|2270.48|2271.98|2270.48|0
1645050980000|2022-02-16 22:36:20|2271.99|2270.49|2271.95|2270.45|2271.99|2270.49|2271.95|2270.45|0
1645051000000|2022-02-16 22:36:40|2271.99|2270.49|2271.99|2270.49|2271.99|2270.49|2271.99|2270.49|0
1645051010000|2022-02-16 22:36:50|2271.95|2270.45|2271.95|2270.45|2271.95|2270.45|2271.95|2270.45|0
1645051040000|2022-02-16 22:37:20|2271.99|2270.49|2271.99|2270.49|2271.99|2270.49|2271.99|2270.49|0
1645051080000|2022-02-16 22:38:00|2271.91|2270.41|2271.91|2270.41|2271.91|2270.41|2271.91|2270.41|0
1645051090000|2022-02-16 22:38:10|2271.87|2270.37|2271.87|2270.37|2271.87|2270.37|2271.87|2270.37|0
1645051120000|2022-02-16 22:38:40|2271.91|2270.41|2271.91|2270.41|2271.91|2270.41|2271.91|2270.41|0
1645051180000|2022-02-16 22:39:40|2271.95|2270.45|2271.95|2270.45|2271.95|2270.45|2271.95|2270.45|0
1645051220000|2022-02-16 22:40:20|2271.87|2270.37|2271.8|2270.3|2271.87|2270.37|2271.8|2270.3|0
1645051230000|2022-02-16 22:40:30|2271.84|2270.34|2271.8|2270.3|2271.87|2270.37|2271.8|2270.3|0
1645051240000|2022-02-16 22:40:40|2271.87|2270.37|2271.87|2270.37|2271.91|2270.41|2271.87|2270.37|0
1645051330000|2022-02-16 22:42:10|2271.84|2270.34|2271.84|2270.34|2271.84|2270.34|2271.84|2270.34|0
1645051340000|2022-02-16 22:42:20|2271.73|2270.23|2271.73|2270.23|2271.73|2270.23|2271.73|2270.23|0
1645051350000|2022-02-16 22:42:30|2271.65|2270.15|2271.65|2270.15|2271.65|2270.15|2271.65|2270.15|0
1645051400000|2022-02-16 22:43:20|2271.58|2270.08|2271.65|2270.15|2271.65|2270.15|2271.58|2270.08|0
1645051420000|2022-02-16 22:43:40|2271.62|2270.12|2271.62|2270.12|2271.62|2270.12|2271.62|2270.12|0
1645051430000|2022-02-16 22:43:50|2271.58|2270.08|2271.65|2270.15|2271.65|2270.15|2271.58|2270.08|0
1645051450000|2022-02-16 22:44:10|2271.58|2270.08|2271.65|2270.15|2271.65|2270.15|2271.58|2270.08|0
1645051540000|2022-02-16 22:45:40|2271.62|2270.12|2271.65|2270.15|2271.65|2270.15|2271.62|2270.12|0
1645051590000|2022-02-16 22:46:30|2271.58|2270.08|2271.58|2270.08|2271.58|2270.08|2271.58|2270.08|0
1645051610000|2022-02-16 22:46:50|2271.54|2270.04|2271.51|2270.01|2271.54|2270.04|2271.51|2270.01|0
1645051630000|2022-02-16 22:47:10|2271.47|2269.97|2271.43|2269.93|2271.47|2269.97|2271.43|2269.93|0
1645051690000|2022-02-16 22:48:10|2271.47|2269.97|2271.47|2269.97|2271.47|2269.97|2271.47|2269.97|0
1645051700000|2022-02-16 22:48:20|2271.39|2269.89|2271.39|2269.89|2271.39|2269.89|2271.39|2269.89|0
1645051710000|2022-02-16 22:48:30|2271.47|2269.97|2271.47|2269.97|2271.47|2269.97|2271.47|2269.97|0
1645051720000|2022-02-16 22:48:40|2271.43|2269.93|2271.39|2269.89|2271.43|2269.93|2271.39|2269.89|0
1645051730000|2022-02-16 22:48:50|2271.36|2269.86|2271.36|2269.86|2271.36|2269.86|2271.36|2269.86|0
1645051740000|2022-02-16 22:49:00|2271.32|2269.82|2271.32|2269.82|2271.32|2269.82|2271.32|2269.82|0
1645051820000|2022-02-16 22:50:20|2271.28|2269.78|2271.28|2269.78|2271.28|2269.78|2271.28|2269.78|0
1645051830000|2022-02-16 22:50:30|2271.25|2269.75|2271.28|2269.78|2271.28|2269.78|2271.25|2269.75|0
1645051840000|2022-02-16 22:50:40|2271.21|2269.71|2271.21|2269.71|2271.21|2269.71|2271.21|2269.71|0
1645051870000|2022-02-16 22:51:10|2271.25|2269.75|2271.25|2269.75|2271.25|2269.75|2271.25|2269.75|0
1645051890000|2022-02-16 22:51:30|2271.21|2269.71|2271.21|2269.71|2271.21|2269.71|2271.21|2269.71|0
1645051920000|2022-02-16 22:52:00|2271.25|2269.75|2271.21|2269.71|2271.25|2269.75|2271.21|2269.71|0
1645051930000|2022-02-16 22:52:10|2271.25|2269.75|2271.25|2269.75|2271.25|2269.75|2271.25|2269.75|0
1645051950000|2022-02-16 22:52:30|2271.28|2269.78|2271.32|2269.82|2271.32|2269.82|2271.28|2269.78|0
1645051960000|2022-02-16 22:52:40|2271.51|2270.01|2271.51|2270.01|2271.51|2270.01|2271.51|2270.01|0
1645051970000|2022-02-16 22:52:50|2271.73|2270.23|2271.65|2270.15|2271.73|2270.23|2271.65|2270.15|0
1645052010000|2022-02-16 22:53:30|2271.69|2270.19|2271.69|2270.19|2271.69|2270.19|2271.69|2270.19|0
1645052020000|2022-02-16 22:53:40|2271.73|2270.23|2271.73|2270.23|2271.73|2270.23|2271.73|2270.23|0
1645052030000|2022-02-16 22:53:50|2271.69|2270.19|2271.73|2270.23|2271.73|2270.23|2271.69|2270.19|0
1645052060000|2022-02-16 22:54:20|2271.76|2270.26|2271.76|2270.26|2271.76|2270.26|2271.76|2270.26|0
1645052110000|2022-02-16 22:55:10|2271.69|2270.19|2271.69|2270.19|2271.69|2270.19|2271.69|2270.19|0
1645052130000|2022-02-16 22:55:30|2271.43|2269.93|2271.39|2269.89|2271.43|2269.93|2271.39|2269.89|0
1645052190000|2022-02-16 22:56:30|2271.25|2269.75|2271.21|2269.71|2271.25|2269.75|2271.21|2269.71|0
1645052200000|2022-02-16 22:56:40|2271.62|2270.12|2271.62|2270.12|2271.62|2270.12|2271.62|2270.12|0
1645052210000|2022-02-16 22:56:50|2271.17|2269.67|2271.17|2269.67|2271.17|2269.67|2271.17|2269.67|0
1645052220000|2022-02-16 22:57:00|2271.14|2269.64|2271.32|2269.82|2271.58|2270.08|2271.14|2269.64|0
1645052250000|2022-02-16 22:57:30|2271.39|2269.89|2271.32|2269.82|2271.39|2269.89|2271.32|2269.82|0
1645052380000|2022-02-16 22:59:40|2271.28|2269.78|2271.32|2269.82|2271.32|2269.82|2271.21|2269.71|0
1645052400000|2022-02-16 23:00:00|2271.36|2269.86|2271.67|2270.17|2271.95|2270.45|2271.36|2269.86|0
1645052410000|2022-02-16 23:00:10|2271.7|2270.2|2272.09|2270.59|2272.23|2270.73|2271.7|2270.2|0
1645052420000|2022-02-16 23:00:20|2272.12|2270.62|2272.09|2270.59|2272.42|2270.92|2272.09|2270.59|0
1645052430000|2022-02-16 23:00:30|2272.08|2270.58|2272|2270.5|2272.08|2270.58|2271.81|2270.31|0
1645052440000|2022-02-16 23:00:40|2271.99|2270.49|2271.81|2270.31|2271.99|2270.49|2271.77|2270.27|0
1645052450000|2022-02-16 23:00:50|2271.8|2270.3|2271.72|2270.22|2271.8|2270.3|2271.54|2270.04|0
1645052460000|2022-02-16 23:01:00|2271.73|2270.23|2272.19|2270.69|2272.19|2270.69|2271.73|2270.23|0
1645052470000|2022-02-16 23:01:10|2272.18|2270.68|2272.09|2270.59|2272.18|2270.68|2271.81|2270.31|0
1645052480000|2022-02-16 23:01:20|2272.08|2270.58|2271.86|2270.36|2272.14|2270.64|2271.86|2270.36|0
1645052490000|2022-02-16 23:01:30|2271.87|2270.37|2272|2270.5|2272|2270.5|2271.87|2270.37|0
1645052500000|2022-02-16 23:01:40|2272.02|2270.52|2271.91|2270.41|2272.19|2270.69|2271.91|2270.41|0
1645052510000|2022-02-16 23:01:50|2271.93|2270.43|2272|2270.5|2272|2270.5|2271.93|2270.43|0
1645052520000|2022-02-16 23:02:00|2271.99|2270.49|2272.28|2270.78|2272.28|2270.78|2271.91|2270.41|0
1645052530000|2022-02-16 23:02:10|2272.27|2270.77|2272.28|2270.78|2272.28|2270.78|2272.23|2270.73|0
1645052540000|2022-02-16 23:02:20|2272.27|2270.77|2272.42|2270.92|2272.42|2270.92|2272.19|2270.69|0
1645052550000|2022-02-16 23:02:30|2272.43|2270.93|2272.5|2271|2272.5|2271|2272.43|2270.93|0
1645052560000|2022-02-16 23:02:40|2272.52|2271.02|2272.37|2270.87|2272.59|2271.09|2272.37|2270.87|0
1645052570000|2022-02-16 23:02:50|2272.35|2270.85|2272.28|2270.78|2272.35|2270.85|2272.28|2270.78|0
1645052580000|2022-02-16 23:03:00|2272.27|2270.77|2272.37|2270.87|2272.37|2270.87|2272.23|2270.73|0
1645052590000|2022-02-16 23:03:10|2272.39|2270.89|2272.7|2271.2|2272.73|2271.23|2272.39|2270.89|0
1645052600000|2022-02-16 23:03:20|2272.73|2271.23|2272.69|2271.19|2272.73|2271.23|2272.55|2271.05|0
1645052610000|2022-02-16 23:03:30|2272.71|2271.21|2272.81|2271.31|2272.83|2271.33|2272.71|2271.21|0
1645052620000|2022-02-16 23:03:40|2272.79|2271.29|2272.91|2271.41|2272.91|2271.41|2272.72|2271.22|0
1645052630000|2022-02-16 23:03:50|2272.9|2271.4|2272.91|2271.41|2272.91|2271.41|2272.81|2271.31|0
1645052640000|2022-02-16 23:04:00|2272.93|2271.43|2272.91|2271.41|2273.09|2271.59|2272.91|2271.41|0
1645052650000|2022-02-16 23:04:10|2272.92|2271.42|2273|2271.5|2273|2271.5|2272.92|2271.42|0
1645052660000|2022-02-16 23:04:20|2273.01|2271.51|2273|2271.5|2273.05|2271.55|2273|2271.5|0
1645052670000|2022-02-16 23:04:30|2273.01|2271.51|2272.95|2271.45|2273.05|2271.55|2272.95|2271.45|0
1645052680000|2022-02-16 23:04:40|2272.94|2271.44|2273|2271.5|2273|2271.5|2272.91|2271.41|0
1645052690000|2022-02-16 23:04:50|2272.99|2271.49|2272.95|2271.45|2272.99|2271.49|2272.91|2271.41|0
1645052700000|2022-02-16 23:05:00|2272.94|2271.44|2272.91|2271.41|2273|2271.5|2272.91|2271.41|0
1645052710000|2022-02-16 23:05:10|2272.93|2271.43|2273.09|2271.59|2273.09|2271.59|2272.93|2271.43|0
1645052720000|2022-02-16 23:05:20|2273.08|2271.58|2273|2271.5|2273.08|2271.58|2273|2271.5|0
1645052730000|2022-02-16 23:05:30|2273.01|2271.51|2273|2271.5|2273.05|2271.55|2273|2271.5|0
1645052740000|2022-02-16 23:05:40|2273.01|2271.51|2273|2271.5|2273.05|2271.55|2273|2271.5|0
1645052750000|2022-02-16 23:05:50|2272.99|2271.49|2272.91|2271.41|2272.99|2271.49|2272.86|2271.36|0
1645052760000|2022-02-16 23:06:00|2272.92|2271.42|2272.91|2271.41|2273|2271.5|2272.91|2271.41|0
1645052770000|2022-02-16 23:06:10|2272.92|2271.42|2273.09|2271.59|2273.09|2271.59|2272.92|2271.42|0
1645052780000|2022-02-16 23:06:20|2273.13|2271.63|2273.19|2271.69|2273.28|2271.78|2273.13|2271.63|0
1645052790000|2022-02-16 23:06:30|2273.23|2271.73|2273.23|2271.73|2273.28|2271.78|2273.23|2271.73|0
1645052800000|2022-02-16 23:06:40|2273.22|2271.72|2273.14|2271.64|2273.22|2271.72|2273|2271.5|0
1645052810000|2022-02-16 23:06:50|2273.15|2271.65|2273.19|2271.69|2273.19|2271.69|2273.15|2271.65|0
1645052820000|2022-02-16 23:07:00|2273.2|2271.7|2273.23|2271.73|2273.32|2271.82|2273.19|2271.69|0
1645052830000|2022-02-16 23:07:10|2273.24|2271.74|2273.28|2271.78|2273.28|2271.78|2273.24|2271.74|0
1645052840000|2022-02-16 23:07:20|2273.3|2271.8|2273.32|2271.82|2273.37|2271.87|2273.28|2271.78|0
1645052850000|2022-02-16 23:07:30|2273.31|2271.81|2273.19|2271.69|2273.31|2271.81|2273.19|2271.69|0
1645052860000|2022-02-16 23:07:40|2273.23|2271.73|2273.19|2271.69|2273.23|2271.73|2273.19|2271.69|0
1645052870000|2022-02-16 23:07:50|2273.17|2271.67|2273.28|2271.78|2273.28|2271.78|2273.09|2271.59|0
1645052890000|2022-02-16 23:08:10|2273.29|2271.79|2273.28|2271.78|2273.32|2271.82|2273.19|2271.69|0
1645052900000|2022-02-16 23:08:20|2273.27|2271.77|2273.37|2271.87|2273.37|2271.87|2273.19|2271.69|0
1645052910000|2022-02-16 23:08:30|2273.38|2271.88|2273.28|2271.78|2273.42|2271.92|2273.28|2271.78|0
1645052920000|2022-02-16 23:08:40|2273.29|2271.79|2273.28|2271.78|2273.32|2271.82|2273.28|2271.78|0
1645052930000|2022-02-16 23:08:50|2273.29|2271.79|2273.32|2271.82|2273.37|2271.87|2273.29|2271.79|0
1645052940000|2022-02-16 23:09:00|2273.33|2271.83|2273.37|2271.87|2273.37|2271.87|2273.28|2271.78|0
1645052950000|2022-02-16 23:09:10|2273.35|2271.85|2273.19|2271.69|2273.35|2271.85|2273.19|2271.69|0
1645052960000|2022-02-16 23:09:20|2273.23|2271.73|2273.5|2272|2273.5|2272|2273.19|2271.69|0
1645052980000|2022-02-16 23:09:40|2273.51|2272.01|2273.5|2272|2273.55|2272.05|2273.5|2272|0
1645052990000|2022-02-16 23:09:50|2273.49|2271.99|2273.28|2271.78|2273.49|2271.99|2273.28|2271.78|0
1645053000000|2022-02-16 23:10:00|2273.31|2271.81|2273.5|2272|2273.5|2272|2273.31|2271.81|0
1645053010000|2022-02-16 23:10:10|2273.48|2271.98|2273.37|2271.87|2273.48|2271.98|2273.37|2271.87|0
1645053020000|2022-02-16 23:10:20|2273.36|2271.86|2273.28|2271.78|2273.37|2271.87|2273.28|2271.78|0
1645053030000|2022-02-16 23:10:30|2273.3|2271.8|2273.37|2271.87|2273.37|2271.87|2273.3|2271.8|0
1645053040000|2022-02-16 23:10:40|2273.38|2271.88|2273.37|2271.87|2273.42|2271.92|2273.37|2271.87|0
1645053050000|2022-02-16 23:10:50|2273.38|2271.88|2273.28|2271.78|2273.42|2271.92|2273.28|2271.78|0
1645053060000|2022-02-16 23:11:00|2273.29|2271.79|2273.28|2271.78|2273.5|2272|2273.28|2271.78|0
1645053070000|2022-02-16 23:11:10|2273.29|2271.79|2273.37|2271.87|2273.37|2271.87|2273.29|2271.79|0
1645053080000|2022-02-16 23:11:20|2273.39|2271.89|2273.5|2272|2273.5|2272|2273.37|2271.87|0
1645053100000|2022-02-16 23:11:40|2273.52|2272.02|2273.59|2272.09|2273.59|2272.09|2273.52|2272.02|0
1645053110000|2022-02-16 23:11:50|2273.6|2272.1|2273.69|2272.19|2273.69|2272.19|2273.6|2272.1|0
1645053120000|2022-02-16 23:12:00|2273.68|2272.18|2273.37|2271.87|2273.68|2272.18|2273.37|2271.87|0
1645053130000|2022-02-16 23:12:10|2273.36|2271.86|2273.28|2271.78|2273.36|2271.86|2273.28|2271.78|0
1645053140000|2022-02-16 23:12:20|2273.27|2271.77|2273.19|2271.69|2273.28|2271.78|2273.19|2271.69|0
1645053160000|2022-02-16 23:12:40|2273.23|2271.73|2273.09|2271.59|2273.23|2271.73|2273.09|2271.59|0
1645053170000|2022-02-16 23:12:50|2273.1|2271.6|2273.09|2271.59|2273.14|2271.64|2273.09|2271.59|0
1645053180000|2022-02-16 23:13:00|2273.1|2271.6|2273.19|2271.69|2273.19|2271.69|2273.09|2271.59|0
1645053190000|2022-02-16 23:13:10|2273.2|2271.7|2273.28|2271.78|2273.28|2271.78|2273.2|2271.7|0
1645053200000|2022-02-16 23:13:20|2273.26|2271.76|2273.19|2271.69|2273.26|2271.76|2273.19|2271.69|0
1645053220000|2022-02-16 23:13:40|2273.17|2271.67|2273.19|2271.69|2273.19|2271.69|2273.09|2271.59|0
1645053260000|2022-02-16 23:14:20|2273.2|2271.7|2273.19|2271.69|2273.28|2271.78|2273.19|2271.69|0
1645053270000|2022-02-16 23:14:30|2273.23|2271.73|2273.5|2272|2273.5|2272|2273.23|2271.73|0
1645053280000|2022-02-16 23:14:40|2273.52|2272.02|2273.5|2272|2273.69|2272.19|2273.5|2272|0
1645053290000|2022-02-16 23:14:50|2273.51|2272.01|2273.5|2272|2273.59|2272.09|2273.5|2272|0
1645053300000|2022-02-16 23:15:00|2273.52|2272.02|2273.59|2272.09|2273.59|2272.09|2273.52|2272.02|0
1645053310000|2022-02-16 23:15:10|2273.57|2272.07|2273.28|2271.78|2273.57|2272.07|2273.28|2271.78|0
1645053320000|2022-02-16 23:15:20|2273.29|2271.79|2273.37|2271.87|2273.5|2272|2273.29|2271.79|0
1645053330000|2022-02-16 23:15:30|2273.35|2271.85|2273.28|2271.78|2273.35|2271.85|2273.19|2271.69|0
1645053340000|2022-02-16 23:15:40|2273.26|2271.76|2273.19|2271.69|2273.26|2271.76|2273.19|2271.69|0
1645053350000|2022-02-16 23:15:50|2273.17|2271.67|2273.09|2271.59|2273.19|2271.69|2273.09|2271.59|0
1645053360000|2022-02-16 23:16:00|2273.1|2271.6|2273.19|2271.69|2273.19|2271.69|2273.09|2271.59|0
1645053370000|2022-02-16 23:16:10|2273.18|2271.68|2273|2271.5|2273.18|2271.68|2272.91|2271.41|0
1645053380000|2022-02-16 23:16:20|2272.98|2271.48|2272.91|2271.41|2272.98|2271.48|2272.91|2271.41|0
1645053390000|2022-02-16 23:16:30|2272.93|2271.43|2272.91|2271.41|2273|2271.5|2272.91|2271.41|0
1645053400000|2022-02-16 23:16:40|2272.94|2271.44|2273.09|2271.59|2273.09|2271.59|2272.94|2271.44|0
1645053410000|2022-02-16 23:16:50|2273.08|2271.58|2273.05|2271.55|2273.08|2271.58|2273.05|2271.55|0
1645053420000|2022-02-16 23:17:00|2273.04|2271.54|2272.81|2271.31|2273.04|2271.54|2272.81|2271.31|0
1645053430000|2022-02-16 23:17:10|2272.82|2271.32|2272.86|2271.36|2272.86|2271.36|2272.82|2271.32|0
1645053440000|2022-02-16 23:17:20|2272.85|2271.35|2272.72|2271.22|2272.85|2271.35|2272.58|2271.08|0
1645053450000|2022-02-16 23:17:30|2272.7|2271.2|2272.63|2271.13|2272.72|2271.22|2272.63|2271.13|0
1645053460000|2022-02-16 23:17:40|2272.64|2271.14|2272.72|2271.22|2272.72|2271.22|2272.53|2271.03|0
1645053470000|2022-02-16 23:17:50|2272.71|2271.21|2272.72|2271.22|2272.72|2271.22|2272.67|2271.17|0
1645053480000|2022-02-16 23:18:00|2272.73|2271.23|2272.91|2271.41|2272.91|2271.41|2272.73|2271.23|0
1645053490000|2022-02-16 23:18:10|2272.9|2271.4|2272.86|2271.36|2272.9|2271.4|2272.86|2271.36|0
1645053500000|2022-02-16 23:18:20|2272.87|2271.37|2272.91|2271.41|2273|2271.5|2272.87|2271.37|0
1645053510000|2022-02-16 23:18:30|2272.92|2271.42|2272.92|2271.42|2272.92|2271.42|2272.92|2271.42|0
1645053520000|2022-02-16 23:18:40|2272.95|2271.45|2273|2271.5|2273|2271.5|2272.95|2271.45|0
1645053530000|2022-02-16 23:18:50|2273.02|2271.52|2273.09|2271.59|2273.09|2271.59|2273.02|2271.52|0
1645053540000|2022-02-16 23:19:00|2273.13|2271.63|2273.59|2272.09|2273.69|2272.19|2273.13|2271.63|0
1645053550000|2022-02-16 23:19:10|2273.57|2272.07|2273.55|2272.05|2273.59|2272.09|2273.5|2272|0
1645053560000|2022-02-16 23:19:20|2273.54|2272.04|2273.32|2271.82|2273.59|2272.09|2273.32|2271.82|0
1645053570000|2022-02-16 23:19:30|2273.33|2271.83|2273.32|2271.82|2273.37|2271.87|2273.32|2271.82|0
1645053580000|2022-02-16 23:19:40|2273.31|2271.81|2273.37|2271.87|2273.37|2271.87|2273.28|2271.78|0
1645053590000|2022-02-16 23:19:50|2273.39|2271.89|2273.37|2271.87|2273.5|2272|2273.37|2271.87|0
1645053600000|2022-02-16 23:20:00|2273.39|2271.89|2273.5|2272|2273.5|2272|2273.39|2271.89|0
1645053610000|2022-02-16 23:20:10|2273.52|2272.02|2273.55|2272.05|2273.59|2272.09|2273.42|2271.92|0
1645053620000|2022-02-16 23:20:20|2273.56|2272.06|2273.5|2272|2273.59|2272.09|2273.5|2272|0
1645053630000|2022-02-16 23:20:30|2273.52|2272.02|2273.59|2272.09|2273.59|2272.09|2273.52|2272.02|0
1645053650000|2022-02-16 23:20:50|2273.58|2272.08|2273.5|2272|2273.58|2272.08|2273.5|2272|0
1645053660000|2022-02-16 23:21:00|2273.48|2271.98|2273.49|2271.99|2273.49|2271.99|2273.37|2271.87|0
1645053670000|2022-02-16 23:21:10|2273.51|2272.01|2273.49|2271.99|2273.62|2272.12|2273.49|2271.99|0
1645053680000|2022-02-16 23:21:20|2273.5|2272|2273.54|2272.04|2273.54|2272.04|2273.5|2272|0
1645053690000|2022-02-16 23:21:30|2273.53|2272.03|2273.54|2272.04|2273.62|2272.12|2273.49|2271.99|0
1645053700000|2022-02-16 23:21:40|2273.53|2272.03|2273.49|2271.99|2273.54|2272.04|2273.49|2271.99|0
1645053710000|2022-02-16 23:21:50|2273.47|2271.97|2273.4|2271.9|2273.47|2271.97|2273.4|2271.9|0
1645053720000|2022-02-16 23:22:00|2273.44|2271.94|2273.49|2271.99|2273.62|2272.12|2273.44|2271.94|0
1645053730000|2022-02-16 23:22:10|2273.48|2271.98|2273.62|2272.12|2273.62|2272.12|2273.44|2271.94|0
1645053750000|2022-02-16 23:22:30|2273.61|2272.11|2273.62|2272.12|2273.62|2272.12|2273.54|2272.04|0
1645053760000|2022-02-16 23:22:40|2273.61|2272.11|2273.49|2271.99|2273.61|2272.11|2273.49|2271.99|0
1645053770000|2022-02-16 23:22:50|2273.48|2271.98|2273.4|2271.9|2273.48|2271.98|2273.4|2271.9|0
1645053780000|2022-02-16 23:23:00|2273.38|2271.88|2273.4|2271.9|2273.4|2271.9|2273.31|2271.81|0
1645053800000|2022-02-16 23:23:20|2273.41|2271.91|2273.4|2271.9|2273.44|2271.94|2273.4|2271.9|0
1645053810000|2022-02-16 23:23:30|2273.41|2271.91|2273.81|2272.31|2273.81|2272.31|2273.41|2271.91|0
1645053820000|2022-02-16 23:23:40|2273.79|2272.29|2273.71|2272.21|2273.79|2272.29|2273.71|2272.21|0
1645053830000|2022-02-16 23:23:50|2273.73|2272.23|2273.62|2272.12|2273.81|2272.31|2273.62|2272.12|0
1645053860000|2022-02-16 23:24:20|2273.64|2272.14|2273.81|2272.31|2273.81|2272.31|2273.64|2272.14|0
1645053870000|2022-02-16 23:24:30|2273.83|2272.33|2273.9|2272.4|2273.9|2272.4|2273.81|2272.31|0
1645053880000|2022-02-16 23:24:40|2273.88|2272.38|2273.81|2272.31|2273.88|2272.38|2273.81|2272.31|0
1645053890000|2022-02-16 23:24:50|2273.79|2272.29|2273.71|2272.21|2273.79|2272.29|2273.71|2272.21|0
1645053930000|2022-02-16 23:25:30|2273.73|2272.23|2273.81|2272.31|2273.81|2272.31|2273.73|2272.23|0
1645053940000|2022-02-16 23:25:40|2273.83|2272.33|2274.04|2272.54|2274.18|2272.68|2273.83|2272.33|0
1645053950000|2022-02-16 23:25:50|2274.03|2272.53|2273.9|2272.4|2274.09|2272.59|2273.9|2272.4|0
1645053960000|2022-02-16 23:26:00|2273.91|2272.41|2273.99|2272.49|2273.99|2272.49|2273.91|2272.41|0
1645053970000|2022-02-16 23:26:10|2273.98|2272.48|2273.95|2272.45|2273.99|2272.49|2273.9|2272.4|0
1645053980000|2022-02-16 23:26:20|2273.96|2272.46|2273.9|2272.4|2273.99|2272.49|2273.9|2272.4|0
1645053990000|2022-02-16 23:26:30|2273.88|2272.38|2273.9|2272.4|2273.9|2272.4|2273.81|2272.31|0
1645054010000|2022-02-16 23:26:50|2273.94|2272.44|2274.09|2272.59|2274.09|2272.59|2273.94|2272.44|0
1645054020000|2022-02-16 23:27:00|2274.12|2272.62|2274.18|2272.68|2274.27|2272.77|2274.12|2272.62|0
1645054030000|2022-02-16 23:27:10|2274.17|2272.67|2273.99|2272.49|2274.17|2272.67|2273.99|2272.49|0
1645054040000|2022-02-16 23:27:20|2274.01|2272.51|2274.09|2272.59|2274.09|2272.59|2274.01|2272.51|0
1645054050000|2022-02-16 23:27:30|2274.1|2272.6|2274.36|2272.86|2274.36|2272.86|2274.1|2272.6|0
1645054060000|2022-02-16 23:27:40|2274.35|2272.85|2274.27|2272.77|2274.36|2272.86|2274.27|2272.77|0
1645054070000|2022-02-16 23:27:50|2274.29|2272.79|2274.32|2272.82|2274.36|2272.86|2274.27|2272.77|0
1645054080000|2022-02-16 23:28:00|2274.33|2272.83|2274.27|2272.77|2274.36|2272.86|2274.27|2272.77|0
1645054090000|2022-02-16 23:28:10|2274.28|2272.78|2274.46|2272.96|2274.46|2272.96|2274.28|2272.78|0
1645054100000|2022-02-16 23:28:20|2274.44|2272.94|2274.36|2272.86|2274.44|2272.94|2274.36|2272.86|0
1645054130000|2022-02-16 23:28:50|2274.37|2272.87|2274.36|2272.86|2274.46|2272.96|2274.36|2272.86|0
1645054170000|2022-02-16 23:29:30|2274.37|2272.87|2274.36|2272.86|2274.46|2272.96|2274.36|2272.86|0
1645054180000|2022-02-16 23:29:40|2274.35|2272.85|2274.27|2272.77|2274.35|2272.85|2274.27|2272.77|0
1645054190000|2022-02-16 23:29:50|2274.29|2272.79|2274.41|2272.91|2274.41|2272.91|2274.29|2272.79|0
1645054200000|2022-02-16 23:30:00|2274.42|2272.92|2274.64|2273.14|2274.64|2273.14|2274.42|2272.92|0
1645054210000|2022-02-16 23:30:10|2274.62|2273.12|2274.46|2272.96|2274.62|2273.12|2274.46|2272.96|0
1645054230000|2022-02-16 23:30:30|2274.47|2272.97|2274.46|2272.96|2274.5|2273|2274.46|2272.96|0
1645054240000|2022-02-16 23:30:40|2274.47|2272.97|2274.46|2272.96|2274.5|2273|2274.46|2272.96|0
1645054260000|2022-02-16 23:31:00|2274.44|2272.94|2274.27|2272.77|2274.44|2272.94|2274.27|2272.77|0
1645054270000|2022-02-16 23:31:10|2274.29|2272.79|2274.36|2272.86|2274.36|2272.86|2274.29|2272.79|0
1645054300000|2022-02-16 23:31:40|2274.37|2272.87|2274.36|2272.86|2274.46|2272.96|2274.36|2272.86|0
1645054310000|2022-02-16 23:31:50|2274.33|2272.83|2274.18|2272.68|2274.33|2272.83|2274.18|2272.68|0
1645054320000|2022-02-16 23:32:00|2274.19|2272.69|2274.27|2272.77|2274.27|2272.77|2274.18|2272.68|0
1645054350000|2022-02-16 23:32:30|2274.29|2272.79|2274.46|2272.96|2274.46|2272.96|2274.29|2272.79|0
1645054360000|2022-02-16 23:32:40|2274.45|2272.95|2274.36|2272.86|2274.46|2272.96|2274.36|2272.86|0
1645054380000|2022-02-16 23:33:00|2274.37|2272.87|2274.36|2272.86|2274.46|2272.96|2274.36|2272.86|0
1645054400000|2022-02-16 23:33:20|2274.38|2272.88|2274.36|2272.86|2274.46|2272.96|2274.36|2272.86|0
1645054430000|2022-02-16 23:33:50|2274.38|2272.88|2274.46|2272.96|2274.46|2272.96|2274.38|2272.88|0
1645054440000|2022-02-16 23:34:00|2274.45|2272.95|2274.55|2273.05|2274.55|2273.05|2274.36|2272.86|0
1645054460000|2022-02-16 23:34:20|2274.56|2273.06|2274.55|2273.05|2274.64|2273.14|2274.55|2273.05|0
1645054470000|2022-02-16 23:34:30|2274.53|2273.03|2274.64|2273.14|2274.64|2273.14|2274.46|2272.96|0
1645054490000|2022-02-16 23:34:50|2274.62|2273.12|2274.36|2272.86|2274.62|2273.12|2274.36|2272.86|0
1645054500000|2022-02-16 23:35:00|2274.37|2272.87|2274.09|2272.59|2274.41|2272.91|2274.09|2272.59|0
1645054510000|2022-02-16 23:35:10|2274.1|2272.6|2274.27|2272.77|2274.27|2272.77|2274.1|2272.6|0
1645054520000|2022-02-16 23:35:20|2274.29|2272.79|2274.55|2273.05|2274.55|2273.05|2274.29|2272.79|0
1645054530000|2022-02-16 23:35:30|2274.56|2273.06|2274.64|2273.14|2274.64|2273.14|2274.56|2273.06|0
1645054540000|2022-02-16 23:35:40|2274.63|2273.13|2274.55|2273.05|2274.63|2273.13|2274.55|2273.05|0
1645054560000|2022-02-16 23:36:00|2274.57|2273.07|2274.64|2273.14|2274.77|2273.27|2274.57|2273.07|0
1645054570000|2022-02-16 23:36:10|2274.65|2273.15|2274.77|2273.27|2274.77|2273.27|2274.64|2273.14|0
1645054580000|2022-02-16 23:36:20|2274.81|2273.31|2274.96|2273.46|2274.96|2273.46|2274.81|2273.31|0
1645054590000|2022-02-16 23:36:30|2274.94|2273.44|2274.87|2273.37|2274.94|2273.44|2274.77|2273.27|0
1645054620000|2022-02-16 23:37:00|2274.85|2273.35|2274.96|2273.46|2274.96|2273.46|2274.77|2273.27|0
1645054630000|2022-02-16 23:37:10|2274.95|2273.45|2274.96|2273.46|2274.96|2273.46|2274.91|2273.41|0
1645054640000|2022-02-16 23:37:20|2274.94|2273.44|2274.36|2272.86|2274.96|2273.46|2274.36|2272.86|0
1645054650000|2022-02-16 23:37:30|2274.35|2272.85|2274.18|2272.68|2274.36|2272.86|2274.18|2272.68|0
1645054660000|2022-02-16 23:37:40|2274.16|2272.66|2274.18|2272.68|2274.18|2272.68|2274.09|2272.59|0
1645054670000|2022-02-16 23:37:50|2274.17|2272.67|2274.29|2272.79|2274.29|2272.79|2274.09|2272.59|0
1645054680000|2022-02-16 23:38:00|2274.36|2272.86|2274.5|2273|2274.55|2273.05|2274.36|2272.86|0
1645054690000|2022-02-16 23:38:10|2274.49|2272.99|2274.5|2273|2274.55|2273.05|2274.46|2272.96|0
1645054700000|2022-02-16 23:38:20|2274.51|2273.01|2274.6|2273.1|2274.6|2273.1|2274.51|2273.01|0
1645054710000|2022-02-16 23:38:30|2274.61|2273.11|2274.64|2273.14|2274.64|2273.14|2274.55|2273.05|0
1645054720000|2022-02-16 23:38:40|2274.66|2273.16|2274.77|2273.27|2274.77|2273.27|2274.66|2273.16|0
1645054750000|2022-02-16 23:39:10|2274.75|2273.25|2274.55|2273.05|2274.75|2273.25|2274.55|2273.05|0
1645054760000|2022-02-16 23:39:20|2274.53|2273.03|2274.55|2273.05|2274.55|2273.05|2274.46|2272.96|0
1645054770000|2022-02-16 23:39:30|2274.57|2273.07|2274.77|2273.27|2274.77|2273.27|2274.57|2273.07|0
1645054790000|2022-02-16 23:39:50|2274.79|2273.29|2274.77|2273.27|2274.87|2273.37|2274.77|2273.27|0
1645054810000|2022-02-16 23:40:10|2274.76|2273.26|2274.55|2273.05|2274.76|2273.26|2274.55|2273.05|0
1645054820000|2022-02-16 23:40:20|2274.56|2273.06|2274.55|2273.05|2274.64|2273.14|2274.55|2273.05|0
1645054830000|2022-02-16 23:40:30|2274.56|2273.06|2274.64|2273.14|2274.77|2273.27|2274.56|2273.06|0
1645054840000|2022-02-16 23:40:40|2274.63|2273.13|2274.55|2273.05|2274.64|2273.14|2274.55|2273.05|0
1645054860000|2022-02-16 23:41:00|2274.56|2273.06|2274.77|2273.27|2274.77|2273.27|2274.56|2273.06|0
1645054880000|2022-02-16 23:41:20|2274.78|2273.28|2274.82|2273.32|2274.87|2273.37|2274.77|2273.27|0
1645054890000|2022-02-16 23:41:30|2274.83|2273.33|2274.64|2273.14|2274.87|2273.37|2274.64|2273.14|0
1645054900000|2022-02-16 23:41:40|2274.65|2273.15|2274.46|2272.96|2274.69|2273.19|2274.41|2272.91|0
1645054910000|2022-02-16 23:41:50|2274.44|2272.94|2274.32|2272.82|2274.44|2272.94|2274.27|2272.77|0
1645054920000|2022-02-16 23:42:00|2274.31|2272.81|2273.99|2272.49|2274.31|2272.81|2273.9|2272.4|0
1645054930000|2022-02-16 23:42:10|2274.01|2272.51|2274.19|2272.69|2274.19|2272.69|2273.99|2272.49|0
1645054940000|2022-02-16 23:42:20|2274.22|2272.72|2274.09|2272.59|2274.27|2272.77|2274.09|2272.59|0
1645054950000|2022-02-16 23:42:30|2274.13|2272.63|2274.18|2272.68|2274.27|2272.77|2274.09|2272.59|0
1645054960000|2022-02-16 23:42:40|2274.16|2272.66|2273.88|2272.38|2274.16|2272.66|2273.81|2272.31|0
1645054970000|2022-02-16 23:42:50|2273.81|2272.31|2273.81|2272.31|2273.99|2272.49|2273.71|2272.21|0
1645054980000|2022-02-16 23:43:00|2273.79|2272.29|2273.07|2271.57|2273.79|2272.29|2273.03|2271.53|0
1645054990000|2022-02-16 23:43:10|2273.04|2271.54|2272.16|2270.66|2273.12|2271.62|2272.15|2270.65|0
1645055000000|2022-02-16 23:43:20|2272.2|2270.7|2272.15|2270.65|2272.34|2270.84|2272.15|2270.65|0
1645055010000|2022-02-16 23:43:30|2272.11|2270.61|2271.61|2270.11|2272.11|2270.61|2271.37|2269.87|0
1645055020000|2022-02-16 23:43:40|2271.64|2270.14|2271.92|2270.42|2271.97|2270.47|2271.6|2270.1|0
1645055030000|2022-02-16 23:43:50|2271.93|2270.43|2271.76|2270.26|2272.06|2270.56|2271.69|2270.19|0
1645055040000|2022-02-16 23:44:00|2271.69|2270.19|2271.05|2269.55|2271.69|2270.19|2271.05|2269.55|0
1645055050000|2022-02-16 23:44:10|2271.04|2269.54|2271.28|2269.78|2271.37|2269.87|2271|2269.5|0
1645055060000|2022-02-16 23:44:20|2271.3|2269.8|2271.5|2270|2271.6|2270.1|2271.28|2269.78|0
1645055070000|2022-02-16 23:44:30|2271.49|2269.99|2271.58|2270.08|2271.6|2270.1|2271.28|2269.78|0
1645055080000|2022-02-16 23:44:40|2271.5|2270|2271.5|2270|2271.5|2270|2271.37|2269.87|0
1645055090000|2022-02-16 23:44:50|2271.49|2269.99|2270.91|2269.41|2271.49|2269.99|2270.77|2269.27|0
1645055100000|2022-02-16 23:45:00|2270.93|2269.43|2271.09|2269.59|2271.28|2269.78|2270.91|2269.41|0
1645055110000|2022-02-16 23:45:10|2271.07|2269.57|2270.82|2269.32|2271.19|2269.69|2270.82|2269.32|0
1645055120000|2022-02-16 23:45:20|2270.8|2269.3|2270.82|2269.32|2271.05|2269.55|2270.63|2269.13|0
1645055130000|2022-02-16 23:45:30|2270.79|2269.29|2270.82|2269.32|2270.82|2269.32|2270.63|2269.13|0
1645055140000|2022-02-16 23:45:40|2270.86|2269.36|2270.63|2269.13|2270.91|2269.41|2270.54|2269.04|0
1645055150000|2022-02-16 23:45:50|2270.62|2269.12|2270.74|2269.24|2270.82|2269.32|2270.54|2269.04|0
1645055160000|2022-02-16 23:46:00|2270.82|2269.32|2270.52|2269.02|2270.82|2269.32|2270.44|2268.94|0
1645055170000|2022-02-16 23:46:10|2270.34|2268.84|2270.48|2268.98|2270.53|2269.03|2270.34|2268.84|0
1645055180000|2022-02-16 23:46:20|2270.49|2268.99|2270.62|2269.12|2270.62|2269.12|2270.44|2268.94|0
1645055190000|2022-02-16 23:46:30|2270.63|2269.13|2270.44|2268.94|2270.72|2269.22|2270.44|2268.94|0
1645055200000|2022-02-16 23:46:40|2270.42|2268.92|2270.44|2268.94|2270.44|2268.94|2270.25|2268.75|0
1645055210000|2022-02-16 23:46:50|2270.45|2268.95|2270.72|2269.22|2270.72|2269.22|2270.45|2268.95|0
1645055220000|2022-02-16 23:47:00|2270.73|2269.23|2270.99|2269.49|2271.18|2269.68|2270.73|2269.23|0
1645055230000|2022-02-16 23:47:10|2270.97|2269.47|2270.9|2269.4|2270.97|2269.47|2270.9|2269.4|0
1645055240000|2022-02-16 23:47:20|2270.91|2269.41|2270.58|2269.08|2270.95|2269.45|2270.58|2269.08|0
1645055250000|2022-02-16 23:47:30|2270.57|2269.07|2270.25|2268.75|2270.62|2269.12|2270.25|2268.75|0
1645055260000|2022-02-16 23:47:40|2270.27|2268.77|2270.25|2268.75|2270.34|2268.84|2270.25|2268.75|0
1645055270000|2022-02-16 23:47:50|2270.23|2268.73|2270.12|2268.62|2270.25|2268.75|2270.12|2268.62|0
1645055280000|2022-02-16 23:48:00|2270.1|2268.6|2270.03|2268.53|2270.17|2268.67|2270.03|2268.53|0
1645055290000|2022-02-16 23:48:10|2270.05|2268.55|2270.62|2269.12|2270.62|2269.12|2270.05|2268.55|0
1645055300000|2022-02-16 23:48:20|2270.6|2269.1|2270.62|2269.12|2270.62|2269.12|2270.53|2269.03|0
1645055310000|2022-02-16 23:48:30|2270.64|2269.14|2270.12|2268.62|2270.72|2269.22|2270.03|2268.53|0
1645055320000|2022-02-16 23:48:40|2270.11|2268.61|2269.94|2268.44|2270.17|2268.67|2269.94|2268.44|0
1645055330000|2022-02-16 23:48:50|2269.97|2268.47|2270.12|2268.62|2270.12|2268.62|2269.97|2268.47|0
1645055340000|2022-02-16 23:49:00|2270.13|2268.63|2270.25|2268.75|2270.34|2268.84|2270.03|2268.53|0
1645055350000|2022-02-16 23:49:10|2270.26|2268.76|2270.12|2268.62|2270.3|2268.8|2270.12|2268.62|0
1645055360000|2022-02-16 23:49:20|2270.1|2268.6|2270.17|2268.67|2270.17|2268.67|2270.03|2268.53|0
1645055370000|2022-02-16 23:49:30|2270.18|2268.68|2270.03|2268.53|2270.25|2268.75|2270.03|2268.53|0
1645055380000|2022-02-16 23:49:40|2269.99|2268.49|2269.84|2268.34|2269.99|2268.49|2269.84|2268.34|0
1645055390000|2022-02-16 23:49:50|2269.85|2268.35|2269.84|2268.34|2270.03|2268.53|2269.84|2268.34|0
1645055400000|2022-02-16 23:50:00|2269.86|2268.36|2269.84|2268.34|2270.07|2268.57|2269.84|2268.34|0
1645055420000|2022-02-16 23:50:20|2269.86|2268.36|2269.84|2268.34|2269.94|2268.44|2269.84|2268.34|0
1645055430000|2022-02-16 23:50:30|2269.86|2268.36|2270.03|2268.53|2270.03|2268.53|2269.84|2268.34|0
1645055440000|2022-02-16 23:50:40|2269.97|2268.47|2269.85|2268.35|2269.97|2268.47|2269.75|2268.25|0
1645055450000|2022-02-16 23:50:50|2269.87|2268.37|2270.13|2268.63|2270.13|2268.63|2269.85|2268.35|0
1645055460000|2022-02-16 23:51:00|2270.14|2268.64|2270.04|2268.54|2270.26|2268.76|2270.04|2268.54|0
1645055470000|2022-02-16 23:51:10|2270.02|2268.52|2269.57|2268.07|2270.02|2268.52|2269.57|2268.07|0
1645055480000|2022-02-16 23:51:20|2269.59|2268.09|2269.57|2268.07|2269.67|2268.17|2269.57|2268.07|0
1645055490000|2022-02-16 23:51:30|2269.59|2268.09|2269.67|2268.17|2269.67|2268.17|2269.57|2268.07|0
1645055500000|2022-02-16 23:51:40|2269.69|2268.19|2269.76|2268.26|2269.76|2268.26|2269.69|2268.19|0
1645055510000|2022-02-16 23:51:50|2269.74|2268.24|2269.57|2268.07|2269.74|2268.24|2269.57|2268.07|0
1645055520000|2022-02-16 23:52:00|2269.58|2268.08|2269.57|2268.07|2269.67|2268.17|2269.57|2268.07|0
1645055530000|2022-02-16 23:52:10|2269.59|2268.09|2269.67|2268.17|2269.67|2268.17|2269.59|2268.09|0
1645055540000|2022-02-16 23:52:20|2269.69|2268.19|2269.76|2268.26|2269.76|2268.26|2269.69|2268.19|0
1645055550000|2022-02-16 23:52:30|2269.74|2268.24|2269.48|2267.98|2269.74|2268.24|2269.48|2267.98|0
1645055560000|2022-02-16 23:52:40|2269.5|2268|2269.67|2268.17|2269.67|2268.17|2269.5|2268|0
1645055570000|2022-02-16 23:52:50|2269.68|2268.18|2269.76|2268.26|2269.76|2268.26|2269.67|2268.17|0
1645055580000|2022-02-16 23:53:00|2269.84|2268.34|2270.19|2268.69|2270.19|2268.69|2269.84|2268.34|0
1645055590000|2022-02-16 23:53:10|2270.26|2268.76|2270.45|2268.95|2270.45|2268.95|2270.13|2268.63|0
1645055600000|2022-02-16 23:53:20|2270.46|2268.96|2270.54|2269.04|2270.54|2269.04|2270.46|2268.96|0
1645055610000|2022-02-16 23:53:30|2270.52|2269.02|2270.54|2269.04|2270.54|2269.04|2270.45|2268.95|0
1645055620000|2022-02-16 23:53:40|2270.53|2269.03|2270.26|2268.76|2270.53|2269.03|2270.13|2268.63|0
1645055630000|2022-02-16 23:53:50|2270.24|2268.74|2269.95|2268.45|2270.26|2268.76|2269.95|2268.45|0
1645055640000|2022-02-16 23:54:00|2269.96|2268.46|2270.08|2268.58|2270.13|2268.63|2269.96|2268.46|0
1645055650000|2022-02-16 23:54:10|2270.09|2268.59|2270.13|2268.63|2270.13|2268.63|2270.09|2268.59|0
1645055660000|2022-02-16 23:54:20|2270.15|2268.65|2270.13|2268.63|2270.26|2268.76|2270.13|2268.63|0
1645055680000|2022-02-16 23:54:40|2270.14|2268.64|2269.95|2268.45|2270.18|2268.68|2269.95|2268.45|0
1645055690000|2022-02-16 23:54:50|2269.99|2268.49|2270.04|2268.54|2270.04|2268.54|2269.99|2268.49|0
1645055700000|2022-02-16 23:55:00|2270.06|2268.56|2270.13|2268.63|2270.26|2268.76|2270.06|2268.56|0
1645055710000|2022-02-16 23:55:10|2270.11|2268.61|2270.13|2268.63|2270.26|2268.76|2270.04|2268.54|0
1645055720000|2022-02-16 23:55:20|2270.11|2268.61|2269.95|2268.45|2270.11|2268.61|2269.95|2268.45|0
1645055730000|2022-02-16 23:55:30|2269.93|2268.43|2269.85|2268.35|2269.93|2268.43|2269.81|2268.31|0
1645055740000|2022-02-16 23:55:40|2269.87|2268.37|2269.95|2268.45|2269.95|2268.45|2269.87|2268.37|0
1645055750000|2022-02-16 23:55:50|2269.96|2268.46|2269.99|2268.49|2270.04|2268.54|2269.96|2268.46|0
1645055760000|2022-02-16 23:56:00|2270|2268.5|2270.04|2268.54|2270.04|2268.54|2270|2268.5|0
1645055770000|2022-02-16 23:56:10|2270.02|2268.52|2269.76|2268.26|2270.02|2268.52|2269.76|2268.26|0
1645055780000|2022-02-16 23:56:20|2269.78|2268.28|2269.85|2268.35|2269.85|2268.35|2269.67|2268.17|0
1645055790000|2022-02-16 23:56:30|2269.84|2268.34|2269.76|2268.26|2269.84|2268.34|2269.67|2268.17|0
1645055800000|2022-02-16 23:56:40|2269.78|2268.28|2269.67|2268.17|2269.85|2268.35|2269.67|2268.17|0
1645055820000|2022-02-16 23:57:00|2269.68|2268.18|2269.67|2268.17|2269.85|2268.35|2269.67|2268.17|0
1645055830000|2022-02-16 23:57:10|2269.66|2268.16|2269.57|2268.07|2269.66|2268.16|2269.57|2268.07|0
1645055840000|2022-02-16 23:57:20|2269.55|2268.05|2269.48|2267.98|2269.55|2268.05|2269.48|2267.98|0
1645055850000|2022-02-16 23:57:30|2269.46|2267.96|2269.38|2267.88|2269.48|2267.98|2269.38|2267.88|0
1645055870000|2022-02-16 23:57:50|2269.4|2267.9|2269.56|2268.06|2269.56|2268.06|2269.4|2267.9|0
1645055880000|2022-02-16 23:58:00|2269.58|2268.08|2269.75|2268.25|2269.84|2268.34|2269.58|2268.08|0
1645055890000|2022-02-16 23:58:10|2269.77|2268.27|2269.84|2268.34|2269.84|2268.34|2269.77|2268.27|0
1645055900000|2022-02-16 23:58:20|2269.83|2268.33|2269.61|2268.11|2269.83|2268.33|2269.56|2268.06|0
1645055910000|2022-02-16 23:58:30|2269.6|2268.1|2269.75|2268.25|2269.75|2268.25|2269.56|2268.06|0
1645055920000|2022-02-16 23:58:40|2269.76|2268.26|2269.75|2268.25|2269.84|2268.34|2269.75|2268.25|0
1645055930000|2022-02-16 23:58:50|2269.76|2268.26|2269.61|2268.11|2269.84|2268.34|2269.61|2268.11|0
1645055940000|2022-02-16 23:59:00|2269.6|2268.1|2269.47|2267.97|2269.61|2268.11|2269.47|2267.97|0
1645055950000|2022-02-16 23:59:10|2269.48|2267.98|2269.56|2268.06|2269.66|2268.16|2269.48|2267.98|0
1645055960000|2022-02-16 23:59:20|2269.57|2268.07|2269.66|2268.16|2269.66|2268.16|2269.56|2268.06|0
1645055970000|2022-02-16 23:59:30|2269.64|2268.14|2269.61|2268.11|2269.66|2268.16|2269.56|2268.06|0
1645055980000|2022-02-16 23:59:40|2269.6|2268.1|2269.84|2268.34|2269.94|2268.44|2269.56|2268.06|0
1645055990000|2022-02-16 23:59:50|2269.85|2268.35|2269.84|2268.34|2269.94|2268.44|2269.84|2268.34|0
1645056000000|2022-02-17 00:00:00|2269.83|2268.33|2269.95|2268.45|2269.95|2268.45|2269.75|2268.25|0
1645056010000|2022-02-17 00:00:10|2269.93|2268.43|2269.95|2268.45|2270.04|2268.54|2269.85|2268.35|0
1645056020000|2022-02-17 00:00:20|2269.93|2268.43|2269.85|2268.35|2270.04|2268.54|2269.85|2268.35|0
1645056030000|2022-02-17 00:00:30|2269.83|2268.33|2269.91|2268.41|2269.91|2268.41|2269.67|2268.17|0
1645056040000|2022-02-17 00:00:40|2269.95|2268.45|2270.07|2268.57|2270.08|2268.58|2269.9|2268.4|0
1645056050000|2022-02-17 00:00:50|2270.04|2268.54|2269.95|2268.45|2270.04|2268.54|2269.95|2268.45|0
1645056060000|2022-02-17 00:01:00|2269.96|2268.46|2269.95|2268.45|2270.04|2268.54|2269.81|2268.31|0
1645056070000|2022-02-17 00:01:10|2269.93|2268.43|2269.95|2268.45|2269.95|2268.45|2269.85|2268.35|0
1645056080000|2022-02-17 00:01:20|2269.93|2268.43|2269.99|2268.49|2270.04|2268.54|2269.85|2268.35|0
1645056090000|2022-02-17 00:01:30|2269.98|2268.48|2269.95|2268.45|2270.04|2268.54|2269.85|2268.35|0
1645056100000|2022-02-17 00:01:40|2269.93|2268.43|2269.76|2268.26|2269.93|2268.43|2269.76|2268.26|0
1645056110000|2022-02-17 00:01:50|2269.78|2268.28|2269.85|2268.35|2269.85|2268.35|2269.78|2268.28|0
1645056120000|2022-02-17 00:02:00|2269.84|2268.34|2269.67|2268.17|2269.85|2268.35|2269.57|2268.07|0
1645056130000|2022-02-17 00:02:10|2269.65|2268.15|2269.8|2268.3|2269.81|2268.31|2269.57|2268.07|0
1645056140000|2022-02-17 00:02:20|2269.76|2268.26|2269.57|2268.07|2269.81|2268.31|2269.57|2268.07|0
1645056150000|2022-02-17 00:02:30|2269.59|2268.09|2269.67|2268.17|2269.76|2268.26|2269.59|2268.09|0
1645056160000|2022-02-17 00:02:40|2269.66|2268.16|2269.67|2268.17|2269.67|2268.17|2269.57|2268.07|0
1645056170000|2022-02-17 00:02:50|2269.66|2268.16|2269.81|2268.31|2269.81|2268.31|2269.62|2268.12|0
1645056180000|2022-02-17 00:03:00|2269.82|2268.32|2269.67|2268.17|2269.9|2268.4|2269.67|2268.17|0
1645056190000|2022-02-17 00:03:10|2269.68|2268.18|2269.76|2268.26|2269.76|2268.26|2269.67|2268.17|0
1645056200000|2022-02-17 00:03:20|2269.74|2268.24|2269.58|2268.08|2269.74|2268.24|2269.57|2268.07|0
1645056210000|2022-02-17 00:03:30|2269.62|2268.12|2269.57|2268.07|2269.67|2268.17|2269.53|2268.03|0
1645056220000|2022-02-17 00:03:40|2269.56|2268.06|2269.39|2267.89|2269.56|2268.06|2269.39|2267.89|0
1645056230000|2022-02-17 00:03:50|2269.41|2267.91|2269.48|2267.98|2269.48|2267.98|2269.39|2267.89|0
1645056240000|2022-02-17 00:04:00|2269.46|2267.96|2269.48|2267.98|2269.48|2267.98|2269.39|2267.89|0
1645056250000|2022-02-17 00:04:10|2269.46|2267.96|2269.43|2267.93|2269.46|2267.96|2269.39|2267.89|0
1645056260000|2022-02-17 00:04:20|2269.42|2267.92|2269.39|2267.89|2269.48|2267.98|2269.39|2267.89|0
1645056270000|2022-02-17 00:04:30|2269.41|2267.91|2269.48|2267.98|2269.53|2268.03|2269.39|2267.89|0
1645056280000|2022-02-17 00:04:40|2269.47|2267.97|2269.48|2267.98|2269.48|2267.98|2269.43|2267.93|0
1645056290000|2022-02-17 00:04:50|2269.47|2267.97|2269.34|2267.84|2269.47|2267.97|2269.29|2267.79|0
1645056300000|2022-02-17 00:05:00|2269.33|2267.83|2269.39|2267.89|2269.39|2267.89|2269.29|2267.79|0
1645056310000|2022-02-17 00:05:10|2269.37|2267.87|2269.29|2267.79|2269.37|2267.87|2269.29|2267.79|0
1645056320000|2022-02-17 00:05:20|2269.31|2267.81|2269.39|2267.89|2269.48|2267.98|2269.31|2267.81|0
1645056330000|2022-02-17 00:05:30|2269.41|2267.91|2269.48|2267.98|2269.48|2267.98|2269.39|2267.89|0
1645056340000|2022-02-17 00:05:40|2269.49|2267.99|2269.57|2268.07|2269.57|2268.07|2269.48|2267.98|0
1645056350000|2022-02-17 00:05:50|2269.59|2268.09|2269.62|2268.12|2269.67|2268.17|2269.48|2267.98|0
1645056360000|2022-02-17 00:06:00|2269.61|2268.11|2269.46|2267.96|2269.62|2268.12|2269.39|2267.89|0
1645056370000|2022-02-17 00:06:10|2269.39|2267.89|2269.39|2267.89|2269.43|2267.93|2269.29|2267.79|0
1645056380000|2022-02-17 00:06:20|2269.37|2267.87|2269.29|2267.79|2269.39|2267.89|2269.29|2267.79|0
1645056390000|2022-02-17 00:06:30|2269.31|2267.81|2269.39|2267.89|2269.39|2267.89|2269.29|2267.79|0
1645056400000|2022-02-17 00:06:40|2269.38|2267.88|2269.29|2267.79|2269.39|2267.89|2269.29|2267.79|0
1645056410000|2022-02-17 00:06:50|2269.3|2267.8|2269.07|2267.57|2269.39|2267.89|2269.03|2267.53|0
1645056420000|2022-02-17 00:07:00|2269.09|2267.59|2269.07|2267.57|2269.2|2267.7|2269.07|2267.57|0
1645056440000|2022-02-17 00:07:20|2269.09|2267.59|2269.2|2267.7|2269.43|2267.93|2269.09|2267.59|0
1645056450000|2022-02-17 00:07:30|2269.18|2267.68|2269.2|2267.7|2269.2|2267.7|2269.07|2267.57|0
1645056460000|2022-02-17 00:07:40|2269.22|2267.72|2269.2|2267.7|2269.29|2267.79|2269.2|2267.7|0
1645056470000|2022-02-17 00:07:50|2269.21|2267.71|2269.39|2267.89|2269.39|2267.89|2269.21|2267.71|0
1645056480000|2022-02-17 00:08:00|2269.37|2267.87|2269.07|2267.57|2269.37|2267.87|2269.07|2267.57|0
1645056490000|2022-02-17 00:08:10|2269.08|2267.58|2269.26|2267.76|2269.29|2267.79|2269.08|2267.58|0
1645056500000|2022-02-17 00:08:20|2269.29|2267.79|2269.29|2267.79|2269.29|2267.79|2269.2|2267.7|0
1645056510000|2022-02-17 00:08:30|2269.31|2267.81|2269.67|2268.17|2269.67|2268.17|2269.31|2267.81|0
1645056520000|2022-02-17 00:08:40|2269.66|2268.16|2269.57|2268.07|2269.67|2268.17|2269.48|2267.98|0
1645056530000|2022-02-17 00:08:50|2269.56|2268.06|2270.02|2268.52|2270.02|2268.52|2269.53|2268.03|0
1645056540000|2022-02-17 00:09:00|2270.05|2268.55|2269.96|2268.46|2270.05|2268.55|2269.87|2268.37|0
1645056550000|2022-02-17 00:09:10|2269.98|2268.48|2269.96|2268.46|2270.05|2268.55|2269.96|2268.46|0
1645056560000|2022-02-17 00:09:20|2269.95|2268.45|2269.96|2268.46|2270.05|2268.55|2269.87|2268.37|0
1645056570000|2022-02-17 00:09:30|2269.94|2268.44|2269.77|2268.27|2269.94|2268.44|2269.73|2268.23|0
1645056580000|2022-02-17 00:09:40|2269.76|2268.26|2269.68|2268.18|2269.76|2268.26|2269.68|2268.18|0
1645056590000|2022-02-17 00:09:50|2269.69|2268.19|2269.68|2268.18|2269.77|2268.27|2269.68|2268.18|0
1645056600000|2022-02-17 00:10:00|2269.66|2268.16|2269.73|2268.23|2269.77|2268.27|2269.55|2268.05|0
1645056610000|2022-02-17 00:10:10|2269.72|2268.22|2269.68|2268.18|2269.72|2268.22|2269.55|2268.05|0
1645056620000|2022-02-17 00:10:20|2269.67|2268.17|2269.55|2268.05|2269.73|2268.23|2269.51|2268.01|0
1645056630000|2022-02-17 00:10:30|2269.56|2268.06|2269.68|2268.18|2269.68|2268.18|2269.55|2268.05|0
1645056640000|2022-02-17 00:10:40|2269.67|2268.17|2269.68|2268.18|2269.73|2268.23|2269.55|2268.05|0
1645056650000|2022-02-17 00:10:50|2269.69|2268.19|2269.77|2268.27|2269.77|2268.27|2269.69|2268.19|0
1645056660000|2022-02-17 00:11:00|2269.76|2268.26|2269.68|2268.18|2269.77|2268.27|2269.68|2268.18|0
1645056670000|2022-02-17 00:11:10|2269.76|2268.26|2270.05|2268.55|2270.15|2268.65|2269.76|2268.26|0
1645056680000|2022-02-17 00:11:20|2270.06|2268.56|2270.15|2268.65|2270.15|2268.65|2270.06|2268.56|0
1645056690000|2022-02-17 00:11:30|2270.16|2268.66|2270.05|2268.55|2270.19|2268.69|2270.05|2268.55|0
1645056700000|2022-02-17 00:11:40|2270.06|2268.56|2270.15|2268.65|2270.24|2268.74|2270.06|2268.56|0
1645056710000|2022-02-17 00:11:50|2270.14|2268.64|2269.96|2268.46|2270.15|2268.65|2269.91|2268.41|0
1645056720000|2022-02-17 00:12:00|2269.94|2268.44|2269.77|2268.27|2269.94|2268.44|2269.77|2268.27|0
1645056730000|2022-02-17 00:12:10|2269.76|2268.26|2269.68|2268.18|2269.77|2268.27|2269.68|2268.18|0
1645056750000|2022-02-17 00:12:30|2269.7|2268.2|2269.68|2268.18|2269.77|2268.27|2269.68|2268.18|0
1645056760000|2022-02-17 00:12:40|2269.7|2268.2|2269.68|2268.18|2269.77|2268.27|2269.68|2268.18|0
1645056770000|2022-02-17 00:12:50|2269.66|2268.16|2269.55|2268.05|2269.66|2268.16|2269.55|2268.05|0
1645056780000|2022-02-17 00:13:00|2269.56|2268.06|2269.77|2268.27|2269.87|2268.37|2269.56|2268.06|0
1645056790000|2022-02-17 00:13:10|2269.76|2268.26|2269.68|2268.18|2269.76|2268.26|2269.68|2268.18|0
1645056810000|2022-02-17 00:13:30|2269.7|2268.2|2269.68|2268.18|2269.77|2268.27|2269.68|2268.18|0
1645056830000|2022-02-17 00:13:50|2269.7|2268.2|2269.68|2268.18|2269.77|2268.27|2269.68|2268.18|0
1645056860000|2022-02-17 00:14:20|2269.66|2268.16|2269.55|2268.05|2269.68|2268.18|2269.55|2268.05|0
1645056870000|2022-02-17 00:14:30|2269.57|2268.07|2269.55|2268.05|2269.68|2268.18|2269.55|2268.05|0
1645056880000|2022-02-17 00:14:40|2269.56|2268.06|2269.68|2268.18|2269.68|2268.18|2269.56|2268.06|0
1645056900000|2022-02-17 00:15:00|2269.66|2268.16|2269.46|2267.96|2269.68|2268.18|2269.46|2267.96|0
1645056910000|2022-02-17 00:15:10|2269.47|2267.97|2267.29|2265.79|2269.55|2268.05|2267.1|2265.6|0
1645056920000|2022-02-17 00:15:20|2267.28|2265.78|2268.08|2266.58|2268.19|2266.69|2267.21|2265.71|0
1645056930000|2022-02-17 00:15:30|2268.19|2266.69|2268.26|2266.76|2268.45|2266.95|2268.18|2266.68|0
1645056940000|2022-02-17 00:15:40|2268.25|2266.75|2267.83|2266.33|2268.35|2266.85|2267.76|2266.26|0
1645056950000|2022-02-17 00:15:50|2267.84|2266.34|2267.96|2266.46|2268.16|2266.66|2267.83|2266.33|0
1645056960000|2022-02-17 00:16:00|2267.85|2266.35|2267.58|2266.08|2267.85|2266.35|2267.58|2266.08|0
1645056970000|2022-02-17 00:16:10|2267.56|2266.06|2267.14|2265.64|2267.57|2266.07|2267.14|2265.64|0
1645056980000|2022-02-17 00:16:20|2267.01|2265.51|2266.94|2265.44|2267.01|2265.51|2266.73|2265.23|0
1645056990000|2022-02-17 00:16:30|2266.97|2265.47|2267.03|2265.53|2267.03|2265.53|2266.97|2265.47|0
1645057000000|2022-02-17 00:16:40|2267.04|2265.54|2267.03|2265.53|2267.04|2265.54|2267.03|2265.53|0
1645057010000|2022-02-17 00:16:50|2267.04|2265.54|2267.01|2265.51|2267.04|2265.54|2267.01|2265.51|0
1645057020000|2022-02-17 00:17:00|2266.84|2265.34|2266.2|2264.7|2266.84|2265.34|2266.2|2264.7|0
1645057030000|2022-02-17 00:17:10|2266.21|2264.71|2266.76|2265.26|2266.76|2265.26|2266.21|2264.71|0
1645057040000|2022-02-17 00:17:20|2266.77|2265.27|2267.09|2265.59|2267.11|2265.61|2266.77|2265.27|0
1645057050000|2022-02-17 00:17:30|2267.08|2265.58|2266.97|2265.47|2267.09|2265.59|2266.97|2265.47|0
1645057060000|2022-02-17 00:17:40|2266.98|2265.48|2267.1|2265.6|2267.19|2265.69|2266.97|2265.47|0
1645057070000|2022-02-17 00:17:50|2267.09|2265.59|2266.88|2265.38|2267.53|2266.03|2266.76|2265.26|0
1645057080000|2022-02-17 00:18:00|2266.87|2265.37|2266.02|2264.52|2266.87|2265.37|2266|2264.5|0
1645057090000|2022-02-17 00:18:10|2266.05|2264.55|2266.33|2264.83|2266.33|2264.83|2265.78|2264.28|0
1645057100000|2022-02-17 00:18:20|2266.4|2264.9|2266.65|2265.15|2266.65|2265.15|2266.4|2264.9|0
1645057110000|2022-02-17 00:18:30|2266.69|2265.19|2266.65|2265.15|2266.74|2265.24|2266.65|2265.15|0
1645057120000|2022-02-17 00:18:40|2266.72|2265.22|2267.17|2265.67|2267.17|2265.67|2266.72|2265.22|0
1645057130000|2022-02-17 00:18:50|2267.2|2265.7|2266.57|2265.07|2267.21|2265.71|2266.57|2265.07|0
1645057140000|2022-02-17 00:19:00|2266.48|2264.98|2266.46|2264.96|2266.57|2265.07|2266.46|2264.96|0
1645057150000|2022-02-17 00:19:10|2266.53|2265.03|2266.78|2265.28|2266.78|2265.28|2266.53|2265.03|0
1645057160000|2022-02-17 00:19:20|2266.82|2265.32|2267.14|2265.64|2267.14|2265.64|2266.82|2265.32|0
1645057170000|2022-02-17 00:19:30|2267.13|2265.63|2266.92|2265.42|2267.15|2265.65|2266.92|2265.42|0
1645057180000|2022-02-17 00:19:40|2266.96|2265.46|2266.49|2264.99|2267.01|2265.51|2266.49|2264.99|0
1645057190000|2022-02-17 00:19:50|2266.42|2264.92|2266.49|2264.99|2266.49|2264.99|2266.28|2264.78|0
1645057200000|2022-02-17 00:20:00|2266.5|2265|2267.13|2265.63|2267.13|2265.63|2266.5|2265|0
1645057210000|2022-02-17 00:20:10|2267.06|2265.56|2267.14|2265.64|2267.23|2265.73|2266.92|2265.42|0
1645057220000|2022-02-17 00:20:20|2267.18|2265.68|2266.94|2265.44|2267.23|2265.73|2266.92|2265.42|0
1645057230000|2022-02-17 00:20:30|2266.93|2265.43|2266.49|2264.99|2266.93|2265.43|2266.49|2264.99|0
1645057240000|2022-02-17 00:20:40|2266.56|2265.06|2266.92|2265.42|2266.92|2265.42|2266.56|2265.06|0
1645057250000|2022-02-17 00:20:50|2266.94|2265.44|2267.03|2265.53|2267.14|2265.64|2266.92|2265.42|0
1645057260000|2022-02-17 00:21:00|2267.06|2265.56|2266.94|2265.44|2267.14|2265.64|2266.93|2265.43|0
1645057270000|2022-02-17 00:21:10|2266.92|2265.42|2266.71|2265.21|2266.92|2265.42|2266.71|2265.21|0
1645057280000|2022-02-17 00:21:20|2266.65|2265.15|2266.81|2265.31|2266.82|2265.32|2266.5|2265|0
1645057290000|2022-02-17 00:21:30|2266.82|2265.32|2267.14|2265.64|2267.16|2265.66|2266.8|2265.3|0
1645057300000|2022-02-17 00:21:40|2267.07|2265.57|2266.94|2265.44|2267.07|2265.57|2266.94|2265.44|0
1645057310000|2022-02-17 00:21:50|2266.95|2265.45|2266.95|2265.45|2266.95|2265.45|2266.94|2265.44|0
1645057320000|2022-02-17 00:22:00|2266.94|2265.44|2267.14|2265.64|2267.36|2265.86|2266.94|2265.44|0
1645057330000|2022-02-17 00:22:10|2267.07|2265.57|2266.94|2265.44|2267.07|2265.57|2266.94|2265.44|0
1645057340000|2022-02-17 00:22:20|2266.9|2265.4|2266.94|2265.44|2266.94|2265.44|2266.82|2265.32|0
1645057350000|2022-02-17 00:22:30|2266.73|2265.23|2266.14|2264.64|2266.73|2265.23|2266.05|2264.55|0
1645057360000|2022-02-17 00:22:40|2266.17|2264.67|2266.15|2264.65|2266.27|2264.77|2266.05|2264.55|0
1645057370000|2022-02-17 00:22:50|2266.12|2264.62|2266.6|2265.1|2266.6|2265.1|2266.05|2264.55|0
1645057380000|2022-02-17 00:23:00|2266.63|2265.13|2266.7|2265.2|2266.71|2265.21|2266.6|2265.1|0
1645057390000|2022-02-17 00:23:10|2266.71|2265.21|2266.91|2265.41|2266.93|2265.43|2266.71|2265.21|0
1645057400000|2022-02-17 00:23:20|2266.95|2265.45|2267.01|2265.51|2267.01|2265.51|2266.92|2265.42|0
1645057410000|2022-02-17 00:23:30|2267|2265.5|2266.91|2265.41|2267.01|2265.51|2266.91|2265.41|0
1645057420000|2022-02-17 00:23:40|2266.92|2265.42|2266.92|2265.42|2266.92|2265.42|2266.92|2265.42|0
1645057430000|2022-02-17 00:23:50|2266.91|2265.41|2266.91|2265.41|2266.91|2265.41|2266.91|2265.41|0
1645057440000|2022-02-17 00:24:00|2267.04|2265.54|2267.65|2266.15|2267.66|2266.16|2267.04|2265.54|0
1645057450000|2022-02-17 00:24:10|2267.56|2266.06|2267.66|2266.16|2267.87|2266.37|2267.56|2266.06|0
1645057460000|2022-02-17 00:24:20|2267.65|2266.15|2267.34|2265.84|2267.65|2266.15|2267.34|2265.84|0
1645057470000|2022-02-17 00:24:30|2267.4|2265.9|2267.54|2266.04|2267.54|2266.04|2267.4|2265.9|0
1645057480000|2022-02-17 00:24:40|2267.58|2266.08|2267.96|2266.46|2268.06|2266.56|2267.58|2266.08|0
1645057490000|2022-02-17 00:24:50|2267.97|2266.47|2268.06|2266.56|2268.06|2266.56|2267.97|2266.47|0
1645057500000|2022-02-17 00:25:00|2268.03|2266.53|2267.84|2266.34|2268.03|2266.53|2267.62|2266.12|0
1645057510000|2022-02-17 00:25:10|2267.87|2266.37|2268.18|2266.68|2268.28|2266.78|2267.84|2266.34|0
1645057540000|2022-02-17 00:25:40|2268.11|2266.61|2267.96|2266.46|2268.11|2266.61|2267.96|2266.46|0
1645057550000|2022-02-17 00:25:50|2267.92|2266.42|2267.84|2266.34|2267.92|2266.42|2267.84|2266.34|0
1645057560000|2022-02-17 00:26:00|2267.8|2266.3|2267.76|2266.26|2267.8|2266.3|2267.76|2266.26|0
1645057570000|2022-02-17 00:26:10|2267.7|2266.2|2267.56|2266.06|2267.7|2266.2|2267.55|2266.05|0
1645057600000|2022-02-17 00:26:40|2267.57|2266.07|2267.78|2266.28|2267.78|2266.28|2267.57|2266.07|0
1645057610000|2022-02-17 00:26:50|2267.77|2266.27|2267.76|2266.26|2267.78|2266.28|2267.65|2266.15|0
1645057620000|2022-02-17 00:27:00|2267.75|2266.25|2268.41|2266.91|2268.41|2266.91|2267.75|2266.25|0
1645057630000|2022-02-17 00:27:10|2268.4|2266.9|2268.19|2266.69|2268.4|2266.9|2268.19|2266.69|0
1645057640000|2022-02-17 00:27:20|2268.18|2266.68|2268.19|2266.69|2268.19|2266.69|2268.18|2266.68|0
1645057660000|2022-02-17 00:27:40|2268.21|2266.71|2268.43|2266.93|2268.43|2266.93|2268.21|2266.71|0
1645057670000|2022-02-17 00:27:50|2268.42|2266.92|2268.43|2266.93|2268.43|2266.93|2268.41|2266.91|0
1645057680000|2022-02-17 00:28:00|2268.5|2267|2268.52|2267.02|2268.63|2267.13|2268.5|2267|0
1645057690000|2022-02-17 00:28:10|2268.48|2266.98|2268.21|2266.71|2268.48|2266.98|2268.2|2266.7|0
1645057700000|2022-02-17 00:28:20|2268.24|2266.74|2268.3|2266.8|2268.31|2266.81|2268.24|2266.74|0
1645057710000|2022-02-17 00:28:30|2268.31|2266.81|2268.44|2266.94|2268.44|2266.94|2268.3|2266.8|0
1645057730000|2022-02-17 00:28:50|2268.41|2266.91|2268.24|2266.74|2268.41|2266.91|2268.22|2266.72|0
1645057740000|2022-02-17 00:29:00|2268.25|2266.75|2268.24|2266.74|2268.25|2266.75|2268.24|2266.74|0
1645057750000|2022-02-17 00:29:10|2268.25|2266.75|2267.82|2266.32|2268.25|2266.75|2267.81|2266.31|0
1645057760000|2022-02-17 00:29:20|2267.83|2266.33|2267.61|2266.11|2267.83|2266.33|2267.48|2265.98|0
1645057770000|2022-02-17 00:29:30|2267.6|2266.1|2267.39|2265.89|2267.6|2266.1|2267.27|2265.77|0
1645057780000|2022-02-17 00:29:40|2267.36|2265.86|2267.17|2265.67|2267.39|2265.89|2267.17|2265.67|0
1645057790000|2022-02-17 00:29:50|2267.19|2265.69|2267.28|2265.78|2267.28|2265.78|2267.19|2265.69|0
1645057800000|2022-02-17 00:30:00|2267.29|2265.79|2267.63|2266.13|2267.7|2266.2|2267.28|2265.78|0
1645057810000|2022-02-17 00:30:10|2267.64|2266.14|2267.66|2266.16|2267.86|2266.36|2267.51|2266.01|0
1645057820000|2022-02-17 00:30:20|2267.64|2266.14|2267.42|2265.92|2267.64|2266.14|2267.42|2265.92|0
1645057830000|2022-02-17 00:30:30|2267.49|2265.99|2267.95|2266.45|2267.95|2266.45|2267.49|2265.99|0
1645057840000|2022-02-17 00:30:40|2267.94|2266.44|2267.95|2266.45|2267.95|2266.45|2267.85|2266.35|0
1645057860000|2022-02-17 00:31:00|2267.92|2266.42|2268.06|2266.56|2268.07|2266.57|2267.86|2266.36|0
1645057870000|2022-02-17 00:31:10|2268.07|2266.57|2267.85|2266.35|2268.07|2266.57|2267.85|2266.35|0
1645057880000|2022-02-17 00:31:20|2267.86|2266.36|2267.86|2266.36|2267.86|2266.36|2267.85|2266.35|0
1645057890000|2022-02-17 00:31:30|2267.85|2266.35|2267.85|2266.35|2267.86|2266.36|2267.85|2266.35|0
1645057900000|2022-02-17 00:31:40|2267.82|2266.32|2267.73|2266.23|2267.82|2266.32|2267.73|2266.23|0
1645057910000|2022-02-17 00:31:50|2267.74|2266.24|2267.64|2266.14|2267.74|2266.24|2267.64|2266.14|0
1645057920000|2022-02-17 00:32:00|2267.71|2266.21|2267.94|2266.44|2267.95|2266.45|2267.71|2266.21|0
1645057930000|2022-02-17 00:32:10|2267.95|2266.45|2267.95|2266.45|2267.95|2266.45|2267.94|2266.44|0
1645057940000|2022-02-17 00:32:20|2267.94|2266.44|2267.85|2266.35|2267.94|2266.44|2267.85|2266.35|0
1645057950000|2022-02-17 00:32:30|2267.92|2266.42|2268.29|2266.79|2268.29|2266.79|2267.92|2266.42|0
1645057960000|2022-02-17 00:32:40|2268.36|2266.86|2268.99|2267.49|2268.99|2267.49|2268.36|2266.86|0
1645057970000|2022-02-17 00:32:50|2269.05|2267.55|2268.82|2267.32|2269.05|2267.55|2268.82|2267.32|0
1645057980000|2022-02-17 00:33:00|2268.79|2267.29|2268.28|2266.78|2268.82|2267.32|2268.28|2266.78|0
1645057990000|2022-02-17 00:33:10|2268.24|2266.74|2268.07|2266.57|2268.24|2266.74|2268.06|2266.56|0
1645058000000|2022-02-17 00:33:20|2268|2266.5|2267.86|2266.36|2268|2266.5|2267.85|2266.35|0
1645058010000|2022-02-17 00:33:30|2267.87|2266.37|2267.86|2266.36|2267.87|2266.37|2267.86|2266.36|0
1645058020000|2022-02-17 00:33:40|2267.8|2266.3|2267.67|2266.17|2267.8|2266.3|2267.66|2266.16|0
1645058030000|2022-02-17 00:33:50|2267.68|2266.18|2267.67|2266.17|2267.68|2266.18|2267.67|2266.17|0
1645058040000|2022-02-17 00:34:00|2267.68|2266.18|2267.88|2266.38|2267.98|2266.48|2267.67|2266.17|0
1645058050000|2022-02-17 00:34:10|2267.86|2266.36|2267.67|2266.17|2267.86|2266.36|2267.66|2266.16|0
1645058060000|2022-02-17 00:34:20|2267.66|2266.16|2267.66|2266.16|2267.66|2266.16|2267.66|2266.16|0
1645058070000|2022-02-17 00:34:30|2267.67|2266.17|2268.19|2266.69|2268.19|2266.69|2267.67|2266.17|0
1645058080000|2022-02-17 00:34:40|2268.22|2266.72|2268.32|2266.82|2268.32|2266.82|2268.22|2266.72|0
1645058090000|2022-02-17 00:34:50|2268.31|2266.81|2268.31|2266.81|2268.31|2266.81|2268.31|2266.81|0
1645058100000|2022-02-17 00:35:00|2268.32|2266.82|2267.91|2266.41|2268.54|2267.04|2267.91|2266.41|0
1645058110000|2022-02-17 00:35:10|2268.08|2266.58|2268.42|2266.92|2268.42|2266.92|2268.08|2266.58|0
1645058120000|2022-02-17 00:35:20|2268.39|2266.89|2268|2266.5|2268.39|2266.89|2267.99|2266.49|0
1645058130000|2022-02-17 00:35:30|2267.99|2266.49|2267.69|2266.19|2267.99|2266.49|2267.69|2266.19|0
1645058140000|2022-02-17 00:35:40|2267.7|2266.2|2268.13|2266.63|2268.13|2266.63|2267.7|2266.2|0
1645058150000|2022-02-17 00:35:50|2268.09|2266.59|2267.91|2266.41|2268.09|2266.59|2267.91|2266.41|0
1645058160000|2022-02-17 00:36:00|2267.87|2266.37|2267.7|2266.2|2267.87|2266.37|2267.69|2266.19|0
1645058170000|2022-02-17 00:36:10|2267.67|2266.17|2267.39|2265.89|2267.67|2266.17|2267.38|2265.88|0
1645058180000|2022-02-17 00:36:20|2267.36|2265.86|2267.61|2266.11|2267.73|2266.23|2267.3|2265.8|0
1645058190000|2022-02-17 00:36:30|2267.58|2266.08|2267.61|2266.11|2267.61|2266.11|2267.52|2266.02|0
1645058200000|2022-02-17 00:36:40|2267.65|2266.15|2267.99|2266.49|2268.21|2266.71|2267.61|2266.11|0
1645058210000|2022-02-17 00:36:50|2267.96|2266.46|2267.96|2266.46|2267.96|2266.46|2267.74|2266.24|0
1645058220000|2022-02-17 00:37:00|2268|2266.5|2267.98|2266.48|2268.19|2266.69|2267.96|2266.46|0
1645058230000|2022-02-17 00:37:10|2267.96|2266.46|2267.85|2266.35|2267.98|2266.48|2267.76|2266.26|0
1645058240000|2022-02-17 00:37:20|2267.86|2266.36|2267.66|2266.16|2267.86|2266.36|2267.66|2266.16|0
1645058250000|2022-02-17 00:37:30|2267.67|2266.17|2267.79|2266.29|2267.79|2266.29|2267.66|2266.16|0
1645058260000|2022-02-17 00:37:40|2267.77|2266.27|2267.64|2266.14|2267.77|2266.27|2267.43|2265.93|0
1645058270000|2022-02-17 00:37:50|2267.61|2266.11|2267.3|2265.8|2267.73|2266.23|2267.3|2265.8|0
1645058280000|2022-02-17 00:38:00|2267.18|2265.68|2266.74|2265.24|2267.18|2265.68|2266.74|2265.24|0
1645058290000|2022-02-17 00:38:10|2266.71|2265.21|2266.65|2265.15|2266.71|2265.21|2266.65|2265.15|0
1645058300000|2022-02-17 00:38:20|2266.72|2265.22|2266.74|2265.24|2266.86|2265.36|2266.72|2265.22|0
1645058310000|2022-02-17 00:38:30|2266.77|2265.27|2266.73|2265.23|2266.86|2265.36|2266.73|2265.23|0
1645058320000|2022-02-17 00:38:40|2266.74|2265.24|2266.73|2265.23|2266.74|2265.24|2266.65|2265.15|0
1645058330000|2022-02-17 00:38:50|2266.69|2265.19|2266.84|2265.34|2266.84|2265.34|2266.64|2265.14|0
1645058340000|2022-02-17 00:39:00|2266.77|2265.27|2266.84|2265.34|2266.85|2265.35|2266.64|2265.14|0
1645058350000|2022-02-17 00:39:10|2266.98|2265.48|2267.36|2265.86|2267.37|2265.87|2266.98|2265.48|0
1645058360000|2022-02-17 00:39:20|2267.37|2265.87|2267.35|2265.85|2267.37|2265.87|2267.35|2265.85|0
1645058370000|2022-02-17 00:39:30|2267.31|2265.81|2267.55|2266.05|2267.57|2266.07|2267.26|2265.76|0
1645058380000|2022-02-17 00:39:40|2267.52|2266.02|2267.45|2265.95|2267.54|2266.04|2267.45|2265.95|0
1645058400000|2022-02-17 00:40:00|2267.52|2266.02|2267.75|2266.25|2267.76|2266.26|2267.52|2266.02|0
1645058410000|2022-02-17 00:40:10|2267.71|2266.21|2267.66|2266.16|2267.71|2266.21|2267.66|2266.16|0
1645058420000|2022-02-17 00:40:20|2267.69|2266.19|2267.75|2266.25|2267.76|2266.26|2267.69|2266.19|0
1645058430000|2022-02-17 00:40:30|2267.71|2266.21|2267.76|2266.26|2267.76|2266.26|2267.66|2266.16|0
1645058440000|2022-02-17 00:40:40|2267.73|2266.23|2267.67|2266.17|2267.73|2266.23|2267.66|2266.16|0
1645058450000|2022-02-17 00:40:50|2267.69|2266.19|2267.89|2266.39|2268|2266.5|2267.69|2266.19|0
1645058460000|2022-02-17 00:41:00|2267.86|2266.36|2267.55|2266.05|2267.86|2266.36|2267.46|2265.96|0
1645058470000|2022-02-17 00:41:10|2267.46|2265.96|2267.46|2265.96|2267.46|2265.96|2267.46|2265.96|0
1645058480000|2022-02-17 00:41:20|2267.45|2265.95|2267.48|2265.98|2267.48|2265.98|2267.45|2265.95|0
1645058490000|2022-02-17 00:41:30|2267.46|2265.96|2267.47|2265.97|2267.48|2265.98|2267.46|2265.96|0
1645058500000|2022-02-17 00:41:40|2267.48|2265.98|2267.57|2266.07|2267.57|2266.07|2267.48|2265.98|0
1645058510000|2022-02-17 00:41:50|2267.53|2266.03|2267.27|2265.77|2267.53|2266.03|2267.26|2265.76|0
1645058520000|2022-02-17 00:42:00|2267.26|2265.76|2267.26|2265.76|2267.26|2265.76|2267.26|2265.76|0
1645058530000|2022-02-17 00:42:10|2267.25|2265.75|2267.04|2265.54|2267.25|2265.75|2267.04|2265.54|0
1645058540000|2022-02-17 00:42:20|2267.03|2265.53|2266.89|2265.39|2267.03|2265.53|2266.8|2265.3|0
1645058550000|2022-02-17 00:42:30|2266.86|2265.36|2267|2265.5|2267.01|2265.51|2266.79|2265.29|0
1645058560000|2022-02-17 00:42:40|2267.01|2265.51|2266.99|2265.49|2267.01|2265.51|2266.88|2265.38|0
1645058570000|2022-02-17 00:42:50|2266.98|2265.48|2266.98|2265.48|2266.99|2265.49|2266.98|2265.48|0
1645058580000|2022-02-17 00:43:00|2266.91|2265.41|2266.77|2265.27|2266.91|2265.41|2266.76|2265.26|0
1645058590000|2022-02-17 00:43:10|2266.79|2265.29|2266.99|2265.49|2267.09|2265.59|2266.79|2265.29|0
1645058600000|2022-02-17 00:43:20|2266.98|2265.48|2266.77|2265.27|2266.98|2265.48|2266.77|2265.27|0
1645058610000|2022-02-17 00:43:30|2266.74|2265.24|2266.43|2264.93|2266.74|2265.24|2266.43|2264.93|0
1645058620000|2022-02-17 00:43:40|2266.4|2264.9|2266.34|2264.84|2266.4|2264.9|2266.33|2264.83|0
1645058630000|2022-02-17 00:43:50|2266.35|2264.85|2266.65|2265.15|2266.65|2265.15|2266.35|2264.85|0
1645058640000|2022-02-17 00:44:00|2266.66|2265.16|2266.65|2265.15|2266.67|2265.17|2266.65|2265.15|0
1645058650000|2022-02-17 00:44:10|2266.66|2265.16|2266.65|2265.15|2266.66|2265.16|2266.65|2265.15|0
1645058660000|2022-02-17 00:44:20|2266.66|2265.16|2267.01|2265.51|2267.01|2265.51|2266.66|2265.16|0
1645058670000|2022-02-17 00:44:30|2267.02|2265.52|2266.8|2265.3|2267.11|2265.61|2266.8|2265.3|0
1645058680000|2022-02-17 00:44:40|2266.77|2265.27|2266.27|2264.77|2266.77|2265.27|2266.27|2264.77|0
1645058690000|2022-02-17 00:44:50|2266.3|2264.8|2265.97|2264.47|2266.39|2264.89|2265.96|2264.46|0
1645058700000|2022-02-17 00:45:00|2265.96|2264.46|2265.53|2264.03|2265.96|2264.46|2265.51|2264.01|0
1645058710000|2022-02-17 00:45:10|2265.51|2264.01|2265.18|2263.68|2265.52|2264.02|2265.18|2263.68|0
1645058720000|2022-02-17 00:45:20|2265.14|2263.64|2264.86|2263.36|2265.14|2263.64|2264.86|2263.36|0
1645058730000|2022-02-17 00:45:30|2264.83|2263.33|2264.86|2263.36|2264.86|2263.36|2264.75|2263.25|0
1645058740000|2022-02-17 00:45:40|2264.93|2263.43|2264.98|2263.48|2265.1|2263.6|2264.93|2263.43|0
1645058750000|2022-02-17 00:45:50|2264.95|2263.45|2264.69|2263.19|2264.95|2263.45|2264.67|2263.17|0
1645058760000|2022-02-17 00:46:00|2264.82|2263.32|2264.98|2263.48|2265.11|2263.61|2264.82|2263.32|0
1645058770000|2022-02-17 00:46:10|2264.99|2263.49|2264.98|2263.48|2264.99|2263.49|2264.98|2263.48|0
1645058780000|2022-02-17 00:46:20|2264.97|2263.47|2264.33|2262.83|2264.97|2263.47|2264.33|2262.83|0
1645058790000|2022-02-17 00:46:30|2264.34|2262.84|2264.46|2262.96|2264.46|2262.96|2264.24|2262.74|0
1645058800000|2022-02-17 00:46:40|2264.48|2262.98|2264.78|2263.28|2264.89|2263.39|2264.48|2262.98|0
1645058810000|2022-02-17 00:46:50|2264.71|2263.21|2264.48|2262.98|2264.71|2263.21|2264.48|2262.98|0
1645058820000|2022-02-17 00:47:00|2264.44|2262.94|2264.36|2262.86|2264.44|2262.94|2264.27|2262.77|0
1645058830000|2022-02-17 00:47:10|2264.4|2262.9|2264.58|2263.08|2264.58|2263.08|2264.4|2262.9|0
1645058850000|2022-02-17 00:47:30|2264.6|2263.1|2264.94|2263.44|2265.03|2263.53|2264.6|2263.1|0
1645058860000|2022-02-17 00:47:40|2264.9|2263.4|2264.95|2263.45|2264.95|2263.45|2264.82|2263.32|0
1645058870000|2022-02-17 00:47:50|2264.96|2263.46|2265.4|2263.9|2265.7|2264.2|2264.96|2263.46|0
1645058880000|2022-02-17 00:48:00|2265.41|2263.91|2265.73|2264.23|2265.85|2264.35|2265.41|2263.91|0
1645058890000|2022-02-17 00:48:10|2265.77|2264.27|2265.73|2264.23|2265.85|2264.35|2265.73|2264.23|0
1645058900000|2022-02-17 00:48:20|2265.75|2264.25|2265.73|2264.23|2265.86|2264.36|2265.73|2264.23|0
1645058910000|2022-02-17 00:48:30|2265.7|2264.2|2265.53|2264.03|2265.7|2264.2|2265.53|2264.03|0
1645058920000|2022-02-17 00:48:40|2265.51|2264.01|2264.98|2263.48|2265.51|2264.01|2264.98|2263.48|0
1645058930000|2022-02-17 00:48:50|2264.99|2263.49|2265.08|2263.58|2265.08|2263.58|2264.99|2263.49|0
1645058940000|2022-02-17 00:49:00|2265.07|2263.57|2265.07|2263.57|2265.08|2263.58|2264.98|2263.48|0
1645058950000|2022-02-17 00:49:10|2265.1|2263.6|2265.19|2263.69|2265.2|2263.7|2265.1|2263.6|0
1645058960000|2022-02-17 00:49:20|2265.12|2263.62|2265.1|2263.6|2265.12|2263.62|2264.86|2263.36|0
1645058970000|2022-02-17 00:49:30|2265.09|2263.59|2265.09|2263.59|2265.1|2263.6|2264.99|2263.49|0
1645058980000|2022-02-17 00:49:40|2265.08|2263.58|2264.99|2263.49|2265.08|2263.58|2264.99|2263.49|0
1645058990000|2022-02-17 00:49:50|2265.03|2263.53|2264.99|2263.49|2265.08|2263.58|2264.99|2263.49|0
1645059000000|2022-02-17 00:50:00|2265.01|2263.51|2264.78|2263.28|2265.01|2263.51|2264.77|2263.27|0
1645059010000|2022-02-17 00:50:10|2264.77|2263.27|2265.08|2263.58|2265.08|2263.58|2264.77|2263.27|0
1645059020000|2022-02-17 00:50:20|2265.07|2263.57|2265.08|2263.58|2265.08|2263.58|2265.07|2263.57|0
1645059030000|2022-02-17 00:50:30|2265.07|2263.57|2265.07|2263.57|2265.07|2263.57|2265.07|2263.57|0
1645059040000|2022-02-17 00:50:40|2265.08|2263.58|2265.07|2263.57|2265.08|2263.58|2265.07|2263.57|0
1645059050000|2022-02-17 00:50:50|2265.08|2263.58|2265.61|2264.11|2265.61|2264.11|2265.08|2263.58|0
1645059060000|2022-02-17 00:51:00|2265.62|2264.12|2265.63|2264.13|2265.63|2264.13|2265.62|2264.12|0
1645059070000|2022-02-17 00:51:10|2265.62|2264.12|2265.29|2263.79|2265.62|2264.12|2265.29|2263.79|0
1645059100000|2022-02-17 00:51:40|2265.26|2263.76|2264.74|2263.24|2265.26|2263.76|2264.74|2263.24|0
1645059120000|2022-02-17 00:52:00|2264.73|2263.23|2264.51|2263.01|2264.73|2263.23|2264.51|2263.01|0
1645059130000|2022-02-17 00:52:10|2264.52|2263.02|2264.52|2263.02|2264.52|2263.02|2264.51|2263.01|0
1645059140000|2022-02-17 00:52:20|2264.51|2263.01|2264.52|2263.02|2264.52|2263.02|2264.51|2263.01|0
1645059160000|2022-02-17 00:52:40|2264.54|2263.04|2264.83|2263.33|2264.83|2263.33|2264.54|2263.04|0
1645059170000|2022-02-17 00:52:50|2264.74|2263.24|2264.51|2263.01|2264.74|2263.24|2264.51|2263.01|0
1645059180000|2022-02-17 00:53:00|2264.49|2262.99|2264.29|2262.79|2264.49|2262.99|2264.29|2262.79|0
1645059200000|2022-02-17 00:53:20|2264.3|2262.8|2264.6|2263.1|2264.61|2263.11|2264.3|2262.8|0
1645059210000|2022-02-17 00:53:30|2264.61|2263.11|2264.5|2263|2264.61|2263.11|2264.49|2262.99|0
1645059220000|2022-02-17 00:53:40|2264.49|2262.99|2264.49|2262.99|2264.49|2262.99|2264.49|2262.99|0
1645059230000|2022-02-17 00:53:50|2264.46|2262.96|2264.29|2262.79|2264.46|2262.96|2264.29|2262.79|0
1645059260000|2022-02-17 00:54:20|2264.3|2262.8|2264.61|2263.11|2264.61|2263.11|2264.3|2262.8|0
1645059270000|2022-02-17 00:54:30|2264.65|2263.15|2264.71|2263.21|2264.73|2263.23|2264.65|2263.15|0
1645059280000|2022-02-17 00:54:40|2264.65|2263.15|2264.38|2262.88|2264.65|2263.15|2264.38|2262.88|0
1645059290000|2022-02-17 00:54:50|2264.34|2262.84|2264.07|2262.57|2264.34|2262.84|2264.07|2262.57|0
1645059300000|2022-02-17 00:55:00|2264.08|2262.58|2264.3|2262.8|2264.3|2262.8|2264.08|2262.58|0
1645059310000|2022-02-17 00:55:10|2264.31|2262.81|2264.52|2263.02|2264.52|2263.02|2264.31|2262.81|0
1645059320000|2022-02-17 00:55:20|2264.54|2263.04|2264.54|2263.04|2264.54|2263.04|2264.52|2263.02|0
1645059330000|2022-02-17 00:55:30|2264.64|2263.14|2264.86|2263.36|2264.98|2263.48|2264.64|2263.14|0
1645059340000|2022-02-17 00:55:40|2264.83|2263.33|2264.76|2263.26|2264.83|2263.33|2264.76|2263.26|0
1645059350000|2022-02-17 00:55:50|2264.86|2263.36|2265.19|2263.69|2265.19|2263.69|2264.86|2263.36|0
1645059360000|2022-02-17 00:56:00|2265.18|2263.68|2265.17|2263.67|2265.19|2263.69|2265.05|2263.55|0
1645059370000|2022-02-17 00:56:10|2265.21|2263.71|2265.48|2263.98|2265.48|2263.98|2265.17|2263.67|0
1645059380000|2022-02-17 00:56:20|2265.52|2264.02|2265.61|2264.11|2265.7|2264.2|2265.52|2264.02|0
1645059390000|2022-02-17 00:56:30|2265.7|2264.2|2265.61|2264.11|2265.7|2264.2|2265.6|2264.1|0
1645059400000|2022-02-17 00:56:40|2265.6|2264.1|2265.39|2263.89|2265.6|2264.1|2265.39|2263.89|0
1645059410000|2022-02-17 00:56:50|2265.4|2263.9|2265.4|2263.9|2265.4|2263.9|2265.4|2263.9|0
1645059420000|2022-02-17 00:57:00|2265.39|2263.89|2265.7|2264.2|2265.7|2264.2|2265.39|2263.89|0
1645059430000|2022-02-17 00:57:10|2265.6|2264.1|2265.6|2264.1|2265.6|2264.1|2265.6|2264.1|0
1645059440000|2022-02-17 00:57:20|2265.59|2264.09|2264.94|2263.44|2265.6|2264.1|2264.94|2263.44|0
1645059450000|2022-02-17 00:57:30|2264.92|2263.42|2264.6|2263.1|2264.92|2263.42|2264.6|2263.1|0
1645059460000|2022-02-17 00:57:40|2264.59|2263.09|2264.72|2263.22|2264.73|2263.23|2264.49|2262.99|0
1645059470000|2022-02-17 00:57:50|2264.73|2263.23|2264.94|2263.44|2264.94|2263.44|2264.72|2263.22|0
1645059480000|2022-02-17 00:58:00|2264.95|2263.45|2265.27|2263.77|2265.27|2263.77|2264.95|2263.45|0
1645059490000|2022-02-17 00:58:10|2265.28|2263.78|2265.39|2263.89|2265.39|2263.89|2265.27|2263.77|0
1645059500000|2022-02-17 00:58:20|2265.38|2263.88|2265.17|2263.67|2265.38|2263.88|2265.17|2263.67|0
1645059530000|2022-02-17 00:58:50|2265.18|2263.68|2265.17|2263.67|2265.19|2263.69|2265.17|2263.67|0
1645059540000|2022-02-17 00:59:00|2265.19|2263.69|2265.2|2263.7|2265.2|2263.7|2265.19|2263.69|0
1645059550000|2022-02-17 00:59:10|2265.19|2263.69|2264.86|2263.36|2265.19|2263.69|2264.86|2263.36|0
1645059560000|2022-02-17 00:59:20|2264.93|2263.43|2265.2|2263.7|2265.2|2263.7|2264.93|2263.43|0
1645059570000|2022-02-17 00:59:30|2265.23|2263.73|2265.29|2263.79|2265.29|2263.79|2265.23|2263.73|0
1645059580000|2022-02-17 00:59:40|2265.26|2263.76|2265.2|2263.7|2265.26|2263.76|2265.2|2263.7|0
1645059590000|2022-02-17 00:59:50|2265.23|2263.73|2265.19|2263.69|2265.29|2263.79|2265.19|2263.69|0
1645059600000|2022-02-17 01:00:00|2265.22|2263.72|2265.82|2264.32|2265.84|2264.34|2265.19|2263.69|0
1645059610000|2022-02-17 01:00:10|2265.81|2264.31|2266.03|2264.53|2266.04|2264.54|2265.81|2264.31|0
1645059620000|2022-02-17 01:00:20|2266.04|2264.54|2266.13|2264.63|2266.25|2264.75|2266.04|2264.54|0
1645059630000|2022-02-17 01:00:30|2266.17|2264.67|2266.12|2264.62|2266.26|2264.76|2266.04|2264.54|0
1645059640000|2022-02-17 01:00:40|2266.13|2264.63|2266.01|2264.51|2266.24|2264.74|2266.01|2264.51|0
1645059650000|2022-02-17 01:00:50|2266|2264.5|2266|2264.5|2266|2264.5|2266|2264.5|0
1645059660000|2022-02-17 01:01:00|2265.97|2264.47|2265.78|2264.28|2265.97|2264.47|2265.76|2264.26|0
1645059670000|2022-02-17 01:01:10|2265.76|2264.26|2266|2264.5|2266|2264.5|2265.76|2264.26|0
1645059680000|2022-02-17 01:01:20|2266.07|2264.57|2266.22|2264.72|2266.22|2264.72|2266.07|2264.57|0
1645059690000|2022-02-17 01:01:30|2266.21|2264.71|2266.43|2264.93|2266.43|2264.93|2266.21|2264.71|0
1645059700000|2022-02-17 01:01:40|2266.42|2264.92|2266.64|2265.14|2266.64|2265.14|2266.42|2264.92|0
1645059710000|2022-02-17 01:01:50|2266.65|2265.15|2266.64|2265.14|2266.65|2265.15|2266.64|2265.14|0
1645059720000|2022-02-17 01:02:00|2266.65|2265.15|2266.65|2265.15|2266.65|2265.15|2266.64|2265.14|0
1645059730000|2022-02-17 01:02:10|2266.64|2265.14|2266.64|2265.14|2266.64|2265.14|2266.64|2265.14|0
1645059740000|2022-02-17 01:02:20|2266.65|2265.15|2266.96|2265.46|2266.96|2265.46|2266.65|2265.15|0
1645059750000|2022-02-17 01:02:30|2266.93|2265.43|2266.64|2265.14|2266.96|2265.46|2266.64|2265.14|0
1645059760000|2022-02-17 01:02:40|2266.65|2265.15|2266.65|2265.15|2266.65|2265.15|2266.65|2265.15|0
1645059770000|2022-02-17 01:02:50|2266.66|2265.16|2266.9|2265.4|2266.9|2265.4|2266.66|2265.16|0
1645059780000|2022-02-17 01:03:00|2266.89|2265.39|2266.9|2265.4|2266.9|2265.4|2266.89|2265.39|0
1645059810000|2022-02-17 01:03:30|2266.87|2265.37|2266.46|2264.96|2266.87|2265.37|2266.46|2264.96|0
1645059820000|2022-02-17 01:03:40|2266.49|2264.99|2266.66|2265.16|2266.66|2265.16|2266.49|2264.99|0
1645059830000|2022-02-17 01:03:50|2266.65|2265.15|2266.75|2265.25|2266.87|2265.37|2266.65|2265.15|0
1645059840000|2022-02-17 01:04:00|2266.87|2265.37|2266.75|2265.25|2266.89|2265.39|2266.75|2265.25|0
1645059850000|2022-02-17 01:04:10|2266.79|2265.29|2266.87|2265.37|2266.88|2265.38|2266.79|2265.29|0
1645059860000|2022-02-17 01:04:20|2266.86|2265.36|2266.65|2265.15|2266.86|2265.36|2266.65|2265.15|0
1645059870000|2022-02-17 01:04:30|2266.68|2265.18|2266.86|2265.36|2266.87|2265.37|2266.68|2265.18|0
1645059880000|2022-02-17 01:04:40|2266.84|2265.34|2266.71|2265.21|2266.84|2265.34|2266.62|2265.12|0
1645059890000|2022-02-17 01:04:50|2266.72|2265.22|2266.73|2265.23|2266.84|2265.34|2266.62|2265.12|0
1645059900000|2022-02-17 01:05:00|2266.69|2265.19|2266.61|2265.11|2266.69|2265.19|2266.61|2265.11|0
1645059910000|2022-02-17 01:05:10|2266.62|2265.12|2266.62|2265.12|2266.62|2265.12|2266.61|2265.11|0
1645059920000|2022-02-17 01:05:20|2266.63|2265.13|2266.62|2265.12|2266.63|2265.13|2266.62|2265.12|0
1645059930000|2022-02-17 01:05:30|2266.59|2265.09|2266.74|2265.24|2266.86|2265.36|2266.5|2265|0
1645059940000|2022-02-17 01:05:40|2266.77|2265.27|2266.65|2265.15|2266.86|2265.36|2266.65|2265.15|0
1645059950000|2022-02-17 01:05:50|2266.62|2265.12|2266.41|2264.91|2266.62|2265.12|2266.41|2264.91|0
1645059960000|2022-02-17 01:06:00|2266.4|2264.9|2266.19|2264.69|2266.4|2264.9|2266.18|2264.68|0
1645059970000|2022-02-17 01:06:10|2266.2|2264.7|2266.19|2264.69|2266.41|2264.91|2266.19|2264.69|0
1645059980000|2022-02-17 01:06:20|2266.26|2264.76|2266.28|2264.78|2266.41|2264.91|2266.19|2264.69|0
1645059990000|2022-02-17 01:06:30|2266.25|2264.75|2265.78|2264.28|2266.25|2264.75|2265.76|2264.26|0
1645060000000|2022-02-17 01:06:40|2265.77|2264.27|2265.45|2263.95|2265.77|2264.27|2265.45|2263.95|0
1645060010000|2022-02-17 01:06:50|2265.44|2263.94|2265.14|2263.64|2265.44|2263.94|2265.14|2263.64|0
1645060020000|2022-02-17 01:07:00|2265.21|2263.71|2265.36|2263.86|2265.36|2263.86|2265.21|2263.71|0
1645060030000|2022-02-17 01:07:10|2265.33|2263.83|2265.25|2263.75|2265.33|2263.83|2265.25|2263.75|0
1645060040000|2022-02-17 01:07:20|2265.21|2263.71|2265.16|2263.66|2265.21|2263.71|2265.16|2263.66|0
1645060050000|2022-02-17 01:07:30|2265.17|2263.67|2265.05|2263.55|2265.17|2263.67|2265.04|2263.54|0
1645060060000|2022-02-17 01:07:40|2265.09|2263.59|2265.18|2263.68|2265.19|2263.69|2265.09|2263.59|0
1645060070000|2022-02-17 01:07:50|2265.17|2263.67|2264.96|2263.46|2265.17|2263.67|2264.96|2263.46|0
1645060080000|2022-02-17 01:08:00|2265.03|2263.53|2265.17|2263.67|2265.18|2263.68|2265.03|2263.53|0
1645060090000|2022-02-17 01:08:10|2265.1|2263.6|2264.96|2263.46|2265.1|2263.6|2264.96|2263.46|0
1645060110000|2022-02-17 01:08:30|2264.93|2263.43|2264.74|2263.24|2264.93|2263.43|2264.74|2263.24|0
1645060120000|2022-02-17 01:08:40|2264.75|2263.25|2264.95|2263.45|2264.96|2263.46|2264.75|2263.25|0
1645060130000|2022-02-17 01:08:50|2264.96|2263.46|2264.96|2263.46|2264.96|2263.46|2264.85|2263.35|0
1645060140000|2022-02-17 01:09:00|2264.94|2263.44|2264.6|2263.1|2264.94|2263.44|2264.51|2263.01|0
1645060150000|2022-02-17 01:09:10|2264.56|2263.06|2264.51|2263.01|2264.56|2263.06|2264.51|2263.01|0
1645060170000|2022-02-17 01:09:30|2264.44|2262.94|2264.3|2262.8|2264.44|2262.94|2264.3|2262.8|0
1645060180000|2022-02-17 01:09:40|2264.33|2262.83|2264.39|2262.89|2264.39|2262.89|2264.33|2262.83|0
1645060190000|2022-02-17 01:09:50|2264.42|2262.92|2264.51|2263.01|2264.51|2263.01|2264.42|2262.92|0
1645060200000|2022-02-17 01:10:00|2264.58|2263.08|2264.94|2263.44|2264.94|2263.44|2264.58|2263.08|0
1645060210000|2022-02-17 01:10:10|2264.95|2263.45|2265.14|2263.64|2265.16|2263.66|2264.95|2263.45|0
1645060220000|2022-02-17 01:10:20|2265.16|2263.66|2264.94|2263.44|2265.16|2263.66|2264.94|2263.44|0
1645060230000|2022-02-17 01:10:30|2264.95|2263.45|2264.95|2263.45|2264.95|2263.45|2264.95|2263.45|0
1645060240000|2022-02-17 01:10:40|2265.02|2263.52|2265.16|2263.66|2265.16|2263.66|2265.02|2263.52|0
1645060250000|2022-02-17 01:10:50|2265.09|2263.59|2264.95|2263.45|2265.09|2263.59|2264.94|2263.44|0
1645060260000|2022-02-17 01:11:00|2264.94|2263.44|2265.03|2263.53|2265.03|2263.53|2264.94|2263.44|0
1645060270000|2022-02-17 01:11:10|2265.06|2263.56|2265.14|2263.64|2265.14|2263.64|2265.06|2263.56|0
1645060280000|2022-02-17 01:11:20|2265.16|2263.66|2265.47|2263.97|2265.47|2263.97|2265.16|2263.66|0
1645060290000|2022-02-17 01:11:30|2265.5|2264|2265.57|2264.07|2265.59|2264.09|2265.5|2264|0
1645060320000|2022-02-17 01:12:00|2265.59|2264.09|2265.59|2264.09|2265.59|2264.09|2265.59|2264.09|0
1645060330000|2022-02-17 01:12:10|2265.7|2264.2|2265.9|2264.4|2265.9|2264.4|2265.7|2264.2|0
1645060340000|2022-02-17 01:12:20|2265.89|2264.39|2265.79|2264.29|2265.89|2264.39|2265.79|2264.29|0
1645060350000|2022-02-17 01:12:30|2265.8|2264.3|2265.8|2264.3|2265.81|2264.31|2265.79|2264.29|0
1645060360000|2022-02-17 01:12:40|2265.79|2264.29|2265.79|2264.29|2265.79|2264.29|2265.79|2264.29|0
1645060370000|2022-02-17 01:12:50|2265.78|2264.28|2265.57|2264.07|2265.78|2264.28|2265.57|2264.07|0
1645060380000|2022-02-17 01:13:00|2265.58|2264.08|2265.66|2264.16|2265.66|2264.16|2265.57|2264.07|0
1645060390000|2022-02-17 01:13:10|2265.67|2264.17|2265.66|2264.16|2265.67|2264.17|2265.66|2264.16|0
1645060400000|2022-02-17 01:13:20|2265.67|2264.17|2265.68|2264.18|2265.68|2264.18|2265.66|2264.16|0
1645060410000|2022-02-17 01:13:30|2265.79|2264.29|2265.79|2264.29|2265.79|2264.29|2265.79|2264.29|0
1645060430000|2022-02-17 01:13:50|2265.8|2264.3|2267.05|2265.55|2267.05|2265.55|2265.79|2264.29|0
1645060440000|2022-02-17 01:14:00|2267.02|2265.52|2267.15|2265.65|2267.29|2265.79|2266.84|2265.34|0
1645060450000|2022-02-17 01:14:10|2267.12|2265.62|2266.94|2265.44|2267.12|2265.62|2266.94|2265.44|0
1645060460000|2022-02-17 01:14:20|2266.95|2265.45|2267.06|2265.56|2267.06|2265.56|2266.94|2265.44|0
1645060470000|2022-02-17 01:14:30|2267.08|2265.58|2267.3|2265.8|2267.3|2265.8|2267.07|2265.57|0
1645060480000|2022-02-17 01:14:40|2267.33|2265.83|2267.3|2265.8|2267.39|2265.89|2267.29|2265.79|0
1645060490000|2022-02-17 01:14:50|2267.33|2265.83|2267.39|2265.89|2267.39|2265.89|2267.3|2265.8|0
1645060500000|2022-02-17 01:15:00|2267.42|2265.92|2267.6|2266.1|2267.96|2266.46|2267.42|2265.92|0
1645060510000|2022-02-17 01:15:10|2267.56|2266.06|2267.14|2265.64|2267.56|2266.06|2267.14|2265.64|0
1645060520000|2022-02-17 01:15:20|2267.11|2265.61|2266.83|2265.33|2267.11|2265.61|2266.83|2265.33|0
1645060530000|2022-02-17 01:15:30|2266.84|2265.34|2266.84|2265.34|2266.84|2265.34|2266.83|2265.33|0
1645060540000|2022-02-17 01:15:40|2266.85|2265.35|2266.93|2265.43|2267.06|2265.56|2266.85|2265.35|0
1645060550000|2022-02-17 01:15:50|2266.89|2265.39|2266.61|2265.11|2266.89|2265.39|2266.61|2265.11|0
1645060560000|2022-02-17 01:16:00|2266.62|2265.12|2266.92|2265.42|2266.93|2265.43|2266.62|2265.12|0
1645060570000|2022-02-17 01:16:10|2266.95|2265.45|2267.24|2265.74|2267.27|2265.77|2266.95|2265.45|0
1645060580000|2022-02-17 01:16:20|2267.15|2265.65|2267.15|2265.65|2267.15|2265.65|2267.14|2265.64|0
1645060590000|2022-02-17 01:16:30|2267.14|2265.64|2266.92|2265.42|2267.14|2265.64|2266.92|2265.42|0
1645060600000|2022-02-17 01:16:40|2266.93|2265.43|2266.92|2265.42|2266.93|2265.43|2266.92|2265.42|0
1645060610000|2022-02-17 01:16:50|2266.88|2265.38|2266.39|2264.89|2266.88|2265.38|2266.39|2264.89|0
1645060620000|2022-02-17 01:17:00|2266.4|2264.9|2266.39|2264.89|2266.4|2264.9|2266.27|2264.77|0
1645060630000|2022-02-17 01:17:10|2266.4|2264.9|2266.4|2264.9|2266.4|2264.9|2266.4|2264.9|0
1645060640000|2022-02-17 01:17:20|2266.41|2264.91|2266.28|2264.78|2266.41|2264.91|2266.28|2264.78|0
1645060660000|2022-02-17 01:17:40|2266.32|2264.82|2266.4|2264.9|2266.41|2264.91|2266.32|2264.82|0
1645060670000|2022-02-17 01:17:50|2266.41|2264.91|2266.83|2265.33|2266.83|2265.33|2266.4|2264.9|0
1645060680000|2022-02-17 01:18:00|2266.84|2265.34|2266.95|2265.45|2266.95|2265.45|2266.84|2265.34|0
1645060690000|2022-02-17 01:18:10|2266.98|2265.48|2267.06|2265.56|2267.06|2265.56|2266.98|2265.48|0
1645060700000|2022-02-17 01:18:20|2267.07|2265.57|2267.07|2265.57|2267.08|2265.58|2267.06|2265.56|0
1645060710000|2022-02-17 01:18:30|2267.06|2265.56|2266.96|2265.46|2267.06|2265.56|2266.95|2265.45|0
1645060720000|2022-02-17 01:18:40|2266.99|2265.49|2267.09|2265.59|2267.09|2265.59|2266.99|2265.49|0
1645060730000|2022-02-17 01:18:50|2267.12|2265.62|2267.4|2265.9|2267.4|2265.9|2267.12|2265.62|0
1645060750000|2022-02-17 01:19:10|2267.37|2265.87|2267.31|2265.81|2267.37|2265.87|2267.3|2265.8|0
1645060760000|2022-02-17 01:19:20|2267.32|2265.82|2267.32|2265.82|2267.32|2265.82|2267.32|2265.82|0
1645060770000|2022-02-17 01:19:30|2267.39|2265.89|2267.53|2266.03|2267.53|2266.03|2267.39|2265.89|0
1645060790000|2022-02-17 01:19:50|2267.56|2266.06|2267.62|2266.12|2267.62|2266.12|2267.56|2266.06|0
1645060800000|2022-02-17 01:20:00|2267.55|2266.05|2267.32|2265.82|2267.63|2266.13|2267.32|2265.82|0
1645060810000|2022-02-17 01:20:10|2267.33|2265.83|2267.11|2265.61|2267.33|2265.83|2267.11|2265.61|0
1645060820000|2022-02-17 01:20:20|2267.08|2265.58|2267|2265.5|2267.13|2265.63|2267|2265.5|0
1645060830000|2022-02-17 01:20:30|2266.96|2265.46|2266.91|2265.41|2266.96|2265.46|2266.91|2265.41|0
1645060840000|2022-02-17 01:20:40|2266.92|2265.42|2266.92|2265.42|2266.92|2265.42|2266.92|2265.42|0
1645060850000|2022-02-17 01:20:50|2266.89|2265.39|2266.71|2265.21|2266.89|2265.39|2266.71|2265.21|0
1645060860000|2022-02-17 01:21:00|2266.68|2265.18|2266.6|2265.1|2266.71|2265.21|2266.6|2265.1|0
1645060870000|2022-02-17 01:21:10|2266.56|2265.06|2266.39|2264.89|2266.56|2265.06|2266.39|2264.89|0
1645060880000|2022-02-17 01:21:20|2266.35|2264.85|2266.09|2264.59|2266.35|2264.85|2265.96|2264.46|0
1645060890000|2022-02-17 01:21:30|2266.06|2264.56|2265.88|2264.38|2266.11|2264.61|2265.88|2264.38|0
1645060900000|2022-02-17 01:21:40|2265.9|2264.4|2265.68|2264.18|2265.9|2264.4|2265.68|2264.18|0
1645060910000|2022-02-17 01:21:50|2265.61|2264.11|2264.82|2263.32|2265.61|2264.11|2264.82|2263.32|0
1645060920000|2022-02-17 01:22:00|2264.83|2263.33|2265.87|2264.37|2265.97|2264.47|2264.83|2263.33|0
1645060930000|2022-02-17 01:22:10|2265.88|2264.38|2265.55|2264.05|2265.88|2264.38|2265.55|2264.05|0
1645060940000|2022-02-17 01:22:20|2265.51|2264.01|2265.03|2263.53|2265.51|2264.01|2265.03|2263.53|0
1645060950000|2022-02-17 01:22:30|2264.99|2263.49|2264.92|2263.42|2265.03|2263.53|2264.91|2263.41|0
1645060960000|2022-02-17 01:22:40|2264.89|2263.39|2264.83|2263.33|2264.89|2263.39|2264.83|2263.33|0
1645060970000|2022-02-17 01:22:50|2264.8|2263.3|2264.61|2263.11|2264.8|2263.3|2264.61|2263.11|0
1645060980000|2022-02-17 01:23:00|2264.5|2263|2265.34|2263.84|2265.34|2263.84|2264.49|2262.99|0
1645060990000|2022-02-17 01:23:10|2265.37|2263.87|2265.46|2263.96|2265.46|2263.96|2265.37|2263.87|0
1645061000000|2022-02-17 01:23:20|2265.47|2263.97|2265.68|2264.18|2265.68|2264.18|2265.47|2263.97|0
1645061010000|2022-02-17 01:23:30|2265.64|2264.14|2265.48|2263.98|2265.64|2264.14|2265.48|2263.98|0
1645061020000|2022-02-17 01:23:40|2265.47|2263.97|2264.83|2263.33|2265.47|2263.97|2264.83|2263.33|0
1645061030000|2022-02-17 01:23:50|2264.8|2263.3|2264.72|2263.22|2264.83|2263.33|2264.72|2263.22|0
1645061040000|2022-02-17 01:24:00|2264.68|2263.18|2264.41|2262.91|2264.68|2263.18|2264.39|2262.89|0
1645061050000|2022-02-17 01:24:10|2264.4|2262.9|2264.83|2263.33|2264.83|2263.33|2264.4|2262.9|0
1645061060000|2022-02-17 01:24:20|2264.94|2263.44|2265.13|2263.63|2265.14|2263.64|2264.94|2263.44|0
1645061070000|2022-02-17 01:24:30|2265.14|2263.64|2265.26|2263.76|2265.26|2263.76|2265.13|2263.63|0
1645061080000|2022-02-17 01:24:40|2265.33|2263.83|2265.48|2263.98|2265.48|2263.98|2265.33|2263.83|0
1645061090000|2022-02-17 01:24:50|2265.55|2264.05|2265.47|2263.97|2265.69|2264.19|2265.47|2263.97|0
1645061100000|2022-02-17 01:25:00|2265.48|2263.98|2265.57|2264.07|2265.57|2264.07|2265.47|2263.97|0
1645061110000|2022-02-17 01:25:10|2265.61|2264.11|2265.57|2264.07|2265.69|2264.19|2265.57|2264.07|0
1645061120000|2022-02-17 01:25:20|2265.54|2264.04|2265.47|2263.97|2265.54|2264.04|2265.47|2263.97|0
1645061130000|2022-02-17 01:25:30|2265.46|2263.96|2265.47|2263.97|2265.47|2263.97|2265.46|2263.96|0
1645061140000|2022-02-17 01:25:40|2265.5|2264|2265.68|2264.18|2265.68|2264.18|2265.5|2264|0
1645061150000|2022-02-17 01:25:50|2265.69|2264.19|2266.53|2265.03|2266.53|2265.03|2265.69|2264.19|0
1645061160000|2022-02-17 01:26:00|2266.62|2265.12|2267.41|2265.91|2267.42|2265.92|2266.62|2265.12|0
1645061170000|2022-02-17 01:26:10|2267.42|2265.92|2267.21|2265.71|2267.42|2265.92|2267.21|2265.71|0
1645061180000|2022-02-17 01:26:20|2267.25|2265.75|2267.43|2265.93|2267.43|2265.93|2267.25|2265.75|0
1645061190000|2022-02-17 01:26:30|2267.4|2265.9|2267.32|2265.82|2267.44|2265.94|2267.32|2265.82|0
1645061210000|2022-02-17 01:26:50|2267.43|2265.93|2267.64|2266.14|2267.66|2266.16|2267.43|2265.93|0
1645061220000|2022-02-17 01:27:00|2267.66|2266.16|2267.64|2266.14|2267.66|2266.16|2267.64|2266.14|0
1645061230000|2022-02-17 01:27:10|2267.63|2266.13|2267.64|2266.14|2267.64|2266.14|2267.63|2266.13|0
1645061240000|2022-02-17 01:27:20|2267.65|2266.15|2267.75|2266.25|2267.75|2266.25|2267.64|2266.14|0
1645061250000|2022-02-17 01:27:30|2267.66|2266.16|2267.52|2266.02|2267.75|2266.25|2267.52|2266.02|0
1645061260000|2022-02-17 01:27:40|2267.53|2266.03|2267.54|2266.04|2267.54|2266.04|2267.52|2266.02|0
1645061270000|2022-02-17 01:27:50|2267.66|2266.16|2267.66|2266.16|2267.66|2266.16|2267.66|2266.16|0
1645061280000|2022-02-17 01:28:00|2267.64|2266.14|2267.52|2266.02|2267.64|2266.14|2267.43|2265.93|0
1645061290000|2022-02-17 01:28:10|2267.49|2265.99|2267.3|2265.8|2267.49|2265.99|2267.3|2265.8|0
1645061300000|2022-02-17 01:28:20|2267.31|2265.81|2267.43|2265.93|2267.43|2265.93|2267.31|2265.81|0
1645061310000|2022-02-17 01:28:30|2267.47|2265.97|2267.52|2266.02|2267.53|2266.03|2267.47|2265.97|0
1645061320000|2022-02-17 01:28:40|2267.56|2266.06|2267.89|2266.39|2267.91|2266.41|2267.56|2266.06|0
1645061330000|2022-02-17 01:28:50|2267.93|2266.43|2267.67|2266.17|2267.98|2266.48|2267.67|2266.17|0
1645061340000|2022-02-17 01:29:00|2267.74|2266.24|2268.1|2266.6|2268.1|2266.6|2267.74|2266.24|0
1645061350000|2022-02-17 01:29:10|2268.06|2266.56|2267.86|2266.36|2268.06|2266.56|2267.75|2266.25|0
1645061360000|2022-02-17 01:29:20|2267.85|2266.35|2267.43|2265.93|2267.85|2266.35|2267.42|2265.92|0
1645061380000|2022-02-17 01:29:40|2267.37|2265.87|2267.45|2265.95|2267.45|2265.95|2267.23|2265.73|0
1645061390000|2022-02-17 01:29:50|2267.44|2265.94|2267.19|2265.69|2267.45|2265.95|2267.19|2265.69|0
1645061400000|2022-02-17 01:30:00|2267.1|2265.6|2266.99|2265.49|2267.23|2265.73|2266.87|2265.37|0
1645061410000|2022-02-17 01:30:10|2267.01|2265.51|2267.1|2265.6|2267.1|2265.6|2266.99|2265.49|0
1645061420000|2022-02-17 01:30:20|2267.08|2265.58|2267.1|2265.6|2267.22|2265.72|2267.08|2265.58|0
1645061430000|2022-02-17 01:30:30|2267.13|2265.63|2267.1|2265.6|2267.21|2265.71|2267.08|2265.58|0
1645061440000|2022-02-17 01:30:40|2267.13|2265.63|2267.23|2265.73|2267.23|2265.73|2267.1|2265.6|0
1645061450000|2022-02-17 01:30:50|2267.21|2265.71|2266.99|2265.49|2267.23|2265.73|2266.99|2265.49|0
1645061460000|2022-02-17 01:31:00|2267.01|2265.51|2266.78|2265.28|2267.01|2265.51|2266.78|2265.28|0
1645061480000|2022-02-17 01:31:20|2266.77|2265.27|2266.42|2264.92|2266.77|2265.27|2266.42|2264.92|0
1645061490000|2022-02-17 01:31:30|2266.38|2264.88|2266.87|2265.37|2266.87|2265.37|2266.31|2264.81|0
1645061500000|2022-02-17 01:31:40|2266.91|2265.41|2267.21|2265.71|2267.3|2265.8|2266.91|2265.41|0
1645061510000|2022-02-17 01:31:50|2267.2|2265.7|2266.98|2265.48|2267.2|2265.7|2266.98|2265.48|0
1645061520000|2022-02-17 01:32:00|2266.99|2265.49|2266.09|2264.59|2266.99|2265.49|2266|2264.5|0
1645061530000|2022-02-17 01:32:10|2266|2264.5|2266.02|2264.52|2266.13|2264.63|2265.78|2264.28|0
1645061540000|2022-02-17 01:32:20|2265.91|2264.41|2265.39|2263.89|2265.91|2264.41|2265.38|2263.88|0
1645061550000|2022-02-17 01:32:30|2265.38|2263.88|2265.53|2264.03|2265.72|2264.22|2265.31|2263.81|0
1645061560000|2022-02-17 01:32:40|2265.41|2263.91|2265.73|2264.23|2265.73|2264.23|2265.4|2263.9|0
1645061570000|2022-02-17 01:32:50|2265.75|2264.25|2265.94|2264.44|2265.96|2264.46|2265.75|2264.25|0
1645061580000|2022-02-17 01:33:00|2265.93|2264.43|2265.82|2264.32|2265.94|2264.44|2265.72|2264.22|0
1645061590000|2022-02-17 01:33:10|2265.86|2264.36|2265.81|2264.31|2266.03|2264.53|2265.81|2264.31|0
1645061600000|2022-02-17 01:33:20|2265.72|2264.22|2265.78|2264.28|2265.8|2264.3|2265.48|2263.98|0
1645061610000|2022-02-17 01:33:30|2265.79|2264.29|2266.01|2264.51|2266.01|2264.51|2265.79|2264.29|0
1645061620000|2022-02-17 01:33:40|2266|2264.5|2266.22|2264.72|2266.34|2264.84|2266|2264.5|0
1645061630000|2022-02-17 01:33:50|2266.21|2264.71|2266.34|2264.84|2266.34|2264.84|2266.21|2264.71|0
1645061640000|2022-02-17 01:34:00|2266.38|2264.88|2266.34|2264.84|2266.45|2264.95|2266.33|2264.83|0
1645061650000|2022-02-17 01:34:10|2266.38|2264.88|2266.36|2264.86|2266.43|2264.93|2266.34|2264.84|0
1645061670000|2022-02-17 01:34:30|2266.37|2264.87|2266.37|2264.87|2266.37|2264.87|2266.36|2264.86|0
1645061690000|2022-02-17 01:34:50|2266.36|2264.86|2266.02|2264.52|2266.36|2264.86|2266.02|2264.52|0
1645061700000|2022-02-17 01:35:00|2265.98|2264.48|2265.91|2264.41|2265.98|2264.48|2265.9|2264.4|0
1645061710000|2022-02-17 01:35:10|2265.92|2264.42|2266|2264.5|2266.02|2264.52|2265.92|2264.42|0
1645061720000|2022-02-17 01:35:20|2265.97|2264.47|2265.91|2264.41|2265.97|2264.47|2265.9|2264.4|0
1645061730000|2022-02-17 01:35:30|2265.9|2264.4|2265.9|2264.4|2265.91|2264.41|2265.9|2264.4|0
1645061740000|2022-02-17 01:35:40|2265.78|2264.28|2265.69|2264.19|2265.78|2264.28|2265.69|2264.19|0
1645061750000|2022-02-17 01:35:50|2265.7|2264.2|2265.91|2264.41|2265.91|2264.41|2265.7|2264.2|0
1645061760000|2022-02-17 01:36:00|2265.84|2264.34|2265.8|2264.3|2265.84|2264.34|2265.69|2264.19|0
1645061770000|2022-02-17 01:36:10|2265.81|2264.31|2265.71|2264.21|2265.81|2264.31|2265.7|2264.2|0
1645061780000|2022-02-17 01:36:20|2265.74|2264.24|2265.69|2264.19|2265.8|2264.3|2265.69|2264.19|0
1645061790000|2022-02-17 01:36:30|2265.73|2264.23|2265.91|2264.41|2265.91|2264.41|2265.73|2264.23|0
1645061800000|2022-02-17 01:36:40|2265.93|2264.43|2266.02|2264.52|2266.02|2264.52|2265.93|2264.43|0
1645061810000|2022-02-17 01:36:50|2265.98|2264.48|2265.93|2264.43|2265.98|2264.48|2265.91|2264.41|0
1645061820000|2022-02-17 01:37:00|2265.92|2264.42|2265.8|2264.3|2265.92|2264.42|2265.8|2264.3|0
1645061830000|2022-02-17 01:37:10|2265.78|2264.28|2265.71|2264.21|2265.78|2264.28|2265.69|2264.19|0
1645061840000|2022-02-17 01:37:20|2265.74|2264.24|2266.02|2264.52|2266.02|2264.52|2265.74|2264.24|0
1645061850000|2022-02-17 01:37:30|2266|2264.5|2266.02|2264.52|2266.02|2264.52|2266|2264.5|0
1645061860000|2022-02-17 01:37:40|2266.05|2264.55|2266.13|2264.63|2266.15|2264.65|2266.05|2264.55|0
1645061870000|2022-02-17 01:37:50|2266.2|2264.7|2266.36|2264.86|2266.36|2264.86|2266.2|2264.7|0
1645061880000|2022-02-17 01:38:00|2266.35|2264.85|2266.34|2264.84|2266.36|2264.86|2266.34|2264.84|0
1645061890000|2022-02-17 01:38:10|2266.27|2264.77|2265.91|2264.41|2266.27|2264.77|2265.91|2264.41|0
1645061900000|2022-02-17 01:38:20|2265.92|2264.42|2266.02|2264.52|2266.02|2264.52|2265.92|2264.42|0
1645061910000|2022-02-17 01:38:30|2266.03|2264.53|2266.02|2264.52|2266.03|2264.53|2266.02|2264.52|0
1645061920000|2022-02-17 01:38:40|2266.03|2264.53|2266.01|2264.51|2266.15|2264.65|2266.01|2264.51|0
1645061930000|2022-02-17 01:38:50|2266.02|2264.52|2266.02|2264.52|2266.02|2264.52|2265.93|2264.43|0
1645061940000|2022-02-17 01:39:00|2266.05|2264.55|2266.13|2264.63|2266.13|2264.63|2265.91|2264.41|0
1645061950000|2022-02-17 01:39:10|2266.12|2264.62|2266.13|2264.63|2266.13|2264.63|2266.12|2264.62|0
1645061960000|2022-02-17 01:39:20|2266.22|2264.72|2266.22|2264.72|2266.22|2264.72|2266.22|2264.72|0
1645061970000|2022-02-17 01:39:30|2266.26|2264.76|2266.35|2264.85|2266.36|2264.86|2266.26|2264.76|0
1645061980000|2022-02-17 01:39:40|2266.36|2264.86|2267.01|2265.51|2267.01|2265.51|2266.36|2264.86|0
1645061990000|2022-02-17 01:39:50|2267.04|2265.54|2267.01|2265.51|2267.1|2265.6|2267.01|2265.51|0
1645062000000|2022-02-17 01:40:00|2267|2265.5|2266.45|2264.95|2267|2265.5|2266.45|2264.95|0
1645062010000|2022-02-17 01:40:10|2266.46|2264.96|2266.45|2264.95|2266.58|2265.08|2266.45|2264.95|0
1645062020000|2022-02-17 01:40:20|2266.46|2264.96|2266.67|2265.17|2266.68|2265.18|2266.45|2264.95|0
1645062030000|2022-02-17 01:40:30|2266.63|2265.13|2266.45|2264.95|2266.63|2265.13|2266.45|2264.95|0
1645062040000|2022-02-17 01:40:40|2266.48|2264.98|2266.45|2264.95|2266.56|2265.06|2266.45|2264.95|0
1645062050000|2022-02-17 01:40:50|2266.41|2264.91|2266.37|2264.87|2266.41|2264.91|2266.36|2264.86|0
1645062060000|2022-02-17 01:41:00|2266.36|2264.86|2266.36|2264.86|2266.37|2264.87|2266.36|2264.86|0
1645062070000|2022-02-17 01:41:10|2266.35|2264.85|2266.45|2264.95|2266.45|2264.95|2266.35|2264.85|0
1645062080000|2022-02-17 01:41:20|2266.46|2264.96|2266.58|2265.08|2266.58|2265.08|2266.46|2264.96|0
1645062100000|2022-02-17 01:41:40|2266.59|2265.09|2266.67|2265.17|2266.68|2265.18|2266.59|2265.09|0
1645062110000|2022-02-17 01:41:50|2266.63|2265.13|2266.58|2265.08|2266.63|2265.13|2266.58|2265.08|0
1645062120000|2022-02-17 01:42:00|2266.71|2265.21|2267.21|2265.71|2267.21|2265.71|2266.71|2265.21|0
1645062130000|2022-02-17 01:42:10|2267.3|2265.8|2266.86|2265.36|2267.3|2265.8|2266.86|2265.36|0
1645062150000|2022-02-17 01:42:30|2266.83|2265.33|2266.76|2265.26|2266.85|2265.35|2266.75|2265.25|0
1645062160000|2022-02-17 01:42:40|2266.77|2265.27|2266.77|2265.27|2266.98|2265.48|2266.76|2265.26|0
1645062170000|2022-02-17 01:42:50|2266.76|2265.26|2266.77|2265.27|2266.86|2265.36|2266.76|2265.26|0
1645062180000|2022-02-17 01:43:00|2266.76|2265.26|2266.76|2265.26|2266.76|2265.26|2266.76|2265.26|0
1645062190000|2022-02-17 01:43:10|2266.77|2265.27|2266.85|2265.35|2266.98|2265.48|2266.77|2265.27|0
1645062200000|2022-02-17 01:43:20|2266.84|2265.34|2266.84|2265.34|2266.84|2265.34|2266.84|2265.34|0
1645062210000|2022-02-17 01:43:30|2266.85|2265.35|2266.96|2265.46|2266.96|2265.46|2266.75|2265.25|0
1645062220000|2022-02-17 01:43:40|2266.93|2265.43|2266.97|2265.47|2266.97|2265.47|2266.85|2265.35|0
1645062230000|2022-02-17 01:43:50|2266.96|2265.46|2266.97|2265.47|2267.07|2265.57|2266.96|2265.46|0
1645062240000|2022-02-17 01:44:00|2267|2265.5|2266.98|2265.48|2267.07|2265.57|2266.85|2265.35|0
1645062250000|2022-02-17 01:44:10|2266.94|2265.44|2266.85|2265.35|2266.94|2265.44|2266.85|2265.35|0
1645062260000|2022-02-17 01:44:20|2266.88|2265.38|2266.85|2265.35|2266.96|2265.46|2266.85|2265.35|0
1645062270000|2022-02-17 01:44:30|2266.88|2265.38|2266.84|2265.34|2266.96|2265.46|2266.83|2265.33|0
1645062280000|2022-02-17 01:44:40|2266.85|2265.35|2266.84|2265.34|2266.96|2265.46|2266.83|2265.33|0
1645062290000|2022-02-17 01:44:50|2266.83|2265.33|2266.74|2265.24|2266.84|2265.34|2266.74|2265.24|0
1645062300000|2022-02-17 01:45:00|2266.81|2265.31|2266.85|2265.35|2266.96|2265.46|2266.81|2265.31|0
1645062310000|2022-02-17 01:45:10|2266.88|2265.38|2266.96|2265.46|2266.96|2265.46|2266.85|2265.35|0
1645062320000|2022-02-17 01:45:20|2266.93|2265.43|2266.74|2265.24|2266.93|2265.43|2266.74|2265.24|0
1645062330000|2022-02-17 01:45:30|2266.75|2265.25|2266.74|2265.24|2266.75|2265.25|2266.74|2265.24|0
1645062340000|2022-02-17 01:45:40|2266.73|2265.23|2266.73|2265.23|2266.73|2265.23|2266.73|2265.23|0
1645062350000|2022-02-17 01:45:50|2266.69|2265.19|2265.63|2264.13|2266.69|2265.19|2265.63|2264.13|0
1645062360000|2022-02-17 01:46:00|2265.62|2264.12|2264.74|2263.24|2265.62|2264.12|2264.74|2263.24|0
1645062370000|2022-02-17 01:46:10|2264.66|2263.16|2264.57|2263.07|2264.79|2263.29|2264.57|2263.07|0
1645062380000|2022-02-17 01:46:20|2264.56|2263.06|2264.76|2263.26|2264.78|2263.28|2264.56|2263.06|0
1645062390000|2022-02-17 01:46:30|2264.73|2263.23|2264.41|2262.91|2264.73|2263.23|2264.1|2262.6|0
1645062400000|2022-02-17 01:46:40|2264.42|2262.92|2264.32|2262.82|2264.54|2263.04|2264.32|2262.82|0
1645062410000|2022-02-17 01:46:50|2264.33|2262.83|2264.65|2263.15|2264.65|2263.15|2264.33|2262.83|0
1645062420000|2022-02-17 01:47:00|2264.61|2263.11|2264.66|2263.16|2264.66|2263.16|2264.42|2262.92|0
1645062430000|2022-02-17 01:47:10|2264.67|2263.17|2265.01|2263.51|2265.01|2263.51|2264.66|2263.16|0
1645062440000|2022-02-17 01:47:20|2265.08|2263.58|2265.23|2263.73|2265.32|2263.82|2265.08|2263.58|0
1645062460000|2022-02-17 01:47:40|2265.24|2263.74|2265.11|2263.61|2265.24|2263.74|2265.11|2263.61|0
1645062480000|2022-02-17 01:48:00|2265.01|2263.51|2264.55|2263.05|2265.01|2263.51|2264.55|2263.05|0
1645062490000|2022-02-17 01:48:10|2264.52|2263.02|2264.69|2263.19|2264.69|2263.19|2264.46|2262.96|0
1645062500000|2022-02-17 01:48:20|2264.67|2263.17|2264.55|2263.05|2264.67|2263.17|2264.11|2262.61|0
1645062510000|2022-02-17 01:48:30|2264.59|2263.09|2264.78|2263.28|2264.78|2263.28|2264.59|2263.09|0
1645062520000|2022-02-17 01:48:40|2264.81|2263.31|2264.85|2263.35|2265|2263.5|2264.81|2263.31|0
1645062530000|2022-02-17 01:48:50|2264.86|2263.36|2265.41|2263.91|2265.53|2264.03|2264.86|2263.36|0
1645062540000|2022-02-17 01:49:00|2265.4|2263.9|2265.41|2263.91|2265.53|2264.03|2265.3|2263.8|0
1645062550000|2022-02-17 01:49:10|2265.44|2263.94|2265.32|2263.82|2265.65|2264.15|2265.32|2263.82|0
1645062560000|2022-02-17 01:49:20|2265.3|2263.8|2265.63|2264.13|2265.63|2264.13|2265.3|2263.8|0
1645062570000|2022-02-17 01:49:30|2265.6|2264.1|2265.4|2263.9|2265.6|2264.1|2265.4|2263.9|0
1645062580000|2022-02-17 01:49:40|2265.41|2263.91|2265.19|2263.69|2265.41|2263.91|2265.19|2263.69|0
1645062590000|2022-02-17 01:49:50|2265.15|2263.65|2264.93|2263.43|2265.15|2263.65|2264.61|2263.11|0
1645062600000|2022-02-17 01:50:00|2264.92|2263.42|2264.71|2263.21|2264.94|2263.44|2264.7|2263.2|0
1645062610000|2022-02-17 01:50:10|2264.7|2263.2|2264.72|2263.22|2264.83|2263.33|2264.7|2263.2|0
1645062620000|2022-02-17 01:50:20|2264.75|2263.25|2264.72|2263.22|2264.83|2263.33|2264.72|2263.22|0
1645062630000|2022-02-17 01:50:30|2264.75|2263.25|2264.61|2263.11|2264.83|2263.33|2264.6|2263.1|0
1645062640000|2022-02-17 01:50:40|2264.58|2263.08|2264.27|2262.77|2264.58|2263.08|2264.17|2262.67|0
1645062650000|2022-02-17 01:50:50|2264.29|2262.79|2264.18|2262.68|2264.29|2262.79|2264.17|2262.67|0
1645062660000|2022-02-17 01:51:00|2264.11|2262.61|2264.29|2262.79|2264.4|2262.9|2263.96|2262.46|0
1645062670000|2022-02-17 01:51:10|2264.32|2262.82|2264.19|2262.69|2264.41|2262.91|2264.18|2262.68|0
1645062680000|2022-02-17 01:51:20|2264.18|2262.68|2264.19|2262.69|2264.2|2262.7|2264.18|2262.68|0
1645062690000|2022-02-17 01:51:30|2264.2|2262.7|2264.42|2262.92|2264.52|2263.02|2264.2|2262.7|0
1645062700000|2022-02-17 01:51:40|2264.41|2262.91|2264.63|2263.13|2264.63|2263.13|2264.41|2262.91|0
1645062710000|2022-02-17 01:51:50|2264.62|2263.12|2264.4|2262.9|2264.63|2263.13|2264.4|2262.9|0
1645062720000|2022-02-17 01:52:00|2264.47|2262.97|2264.48|2262.98|2264.61|2263.11|2264.47|2262.97|0
1645062730000|2022-02-17 01:52:10|2264.49|2262.99|2264.24|2262.74|2264.49|2262.99|2264.15|2262.65|0
1645062740000|2022-02-17 01:52:20|2264.23|2262.73|2264.01|2262.51|2264.24|2262.74|2264|2262.5|0
1645062750000|2022-02-17 01:52:30|2263.99|2262.49|2264.13|2262.63|2264.13|2262.63|2263.99|2262.49|0
1645062760000|2022-02-17 01:52:40|2264.14|2262.64|2264.36|2262.86|2264.36|2262.86|2264.14|2262.64|0
1645062770000|2022-02-17 01:52:50|2264.4|2262.9|2264.68|2263.18|2264.69|2263.19|2264.4|2262.9|0
1645062780000|2022-02-17 01:53:00|2264.69|2263.19|2264.69|2263.19|2264.69|2263.19|2264.67|2263.17|0
1645062790000|2022-02-17 01:53:10|2264.73|2263.23|2264.91|2263.41|2264.91|2263.41|2264.73|2263.23|0
1645062800000|2022-02-17 01:53:20|2264.92|2263.42|2264.82|2263.32|2264.92|2263.42|2264.82|2263.32|0
1645062810000|2022-02-17 01:53:30|2264.83|2263.33|2264.82|2263.32|2264.83|2263.33|2264.82|2263.32|0
1645062820000|2022-02-17 01:53:40|2264.81|2263.31|2264.39|2262.89|2264.81|2263.31|2264.38|2262.88|0
1645062830000|2022-02-17 01:53:50|2264.38|2262.88|2264.39|2262.89|2264.39|2262.89|2264.38|2262.88|0
1645062840000|2022-02-17 01:54:00|2264.38|2262.88|2264.38|2262.88|2264.39|2262.89|2264.38|2262.88|0
1645062850000|2022-02-17 01:54:10|2264.39|2262.89|2264.48|2262.98|2264.61|2263.11|2264.39|2262.89|0
1645062860000|2022-02-17 01:54:20|2264.51|2263.01|2264.61|2263.11|2264.61|2263.11|2264.51|2263.01|0
1645062870000|2022-02-17 01:54:30|2264.6|2263.1|2264.7|2263.2|2264.7|2263.2|2264.6|2263.1|0
1645062880000|2022-02-17 01:54:40|2264.72|2263.22|2265.14|2263.64|2265.14|2263.64|2264.72|2263.22|0
1645062890000|2022-02-17 01:54:50|2265.18|2263.68|2265.14|2263.64|2265.28|2263.78|2265.14|2263.64|0
1645062910000|2022-02-17 01:55:10|2265.11|2263.61|2265.14|2263.64|2265.16|2263.66|2265.04|2263.54|0
1645062920000|2022-02-17 01:55:20|2265.15|2263.65|2265.16|2263.66|2265.16|2263.66|2265.14|2263.64|0
1645062930000|2022-02-17 01:55:30|2265.19|2263.69|2265.28|2263.78|2265.38|2263.88|2265.19|2263.69|0
1645062940000|2022-02-17 01:55:40|2265.29|2263.79|2265.16|2263.66|2265.29|2263.79|2265.16|2263.66|0
1645062950000|2022-02-17 01:55:50|2265.15|2263.65|2265.16|2263.66|2265.16|2263.66|2265.05|2263.55|0
1645062960000|2022-02-17 01:56:00|2265.19|2263.69|2265.28|2263.78|2265.28|2263.78|2265.19|2263.69|0
1645062970000|2022-02-17 01:56:10|2265.29|2263.79|2265.28|2263.78|2265.29|2263.79|2265.28|2263.78|0
1645062980000|2022-02-17 01:56:20|2265.27|2263.77|2264.91|2263.41|2265.27|2263.77|2264.91|2263.41|0
1645062990000|2022-02-17 01:56:30|2264.92|2263.42|2265.04|2263.54|2265.04|2263.54|2264.91|2263.41|0
1645063000000|2022-02-17 01:56:40|2265.03|2263.53|2265.05|2263.55|2265.05|2263.55|2265.03|2263.53|0
1645063010000|2022-02-17 01:56:50|2265.12|2263.62|2265.26|2263.76|2265.28|2263.78|2265.12|2263.62|0
1645063020000|2022-02-17 01:57:00|2265.27|2263.77|2265.57|2264.07|2265.57|2264.07|2265.27|2263.77|0
1645063030000|2022-02-17 01:57:10|2265.61|2264.11|2265.48|2263.98|2265.7|2264.2|2265.48|2263.98|0
1645063040000|2022-02-17 01:57:20|2265.44|2263.94|2265.5|2264|2265.5|2264|2265.36|2263.86|0
1645063050000|2022-02-17 01:57:30|2265.46|2263.96|2265.13|2263.63|2265.46|2263.96|2265.13|2263.63|0
1645063060000|2022-02-17 01:57:40|2265.14|2263.64|2265.36|2263.86|2265.37|2263.87|2265.04|2263.54|0
1645063070000|2022-02-17 01:57:50|2265.35|2263.85|2265.26|2263.76|2265.35|2263.85|2265.25|2263.75|0
1645063080000|2022-02-17 01:58:00|2265.27|2263.77|2265.57|2264.07|2265.7|2264.2|2265.27|2263.77|0
1645063090000|2022-02-17 01:58:10|2265.61|2264.11|2265.36|2263.86|2265.69|2264.19|2265.35|2263.85|0
1645063100000|2022-02-17 01:58:20|2265.39|2263.89|2265.35|2263.85|2265.48|2263.98|2265.35|2263.85|0
1645063110000|2022-02-17 01:58:30|2265.34|2263.84|2265.35|2263.85|2265.35|2263.85|2265.34|2263.84|0
1645063120000|2022-02-17 01:58:40|2265.32|2263.82|2265.14|2263.64|2265.32|2263.82|2265.14|2263.64|0
1645063130000|2022-02-17 01:58:50|2265.26|2263.76|2265.03|2263.53|2265.28|2263.78|2265.03|2263.53|0
1645063140000|2022-02-17 01:59:00|2265.05|2263.55|2265.34|2263.84|2265.35|2263.85|2265.04|2263.54|0
1645063150000|2022-02-17 01:59:10|2265.3|2263.8|2265.13|2263.63|2265.3|2263.8|2265.12|2263.62|0
1645063160000|2022-02-17 01:59:20|2265.16|2263.66|2265.34|2263.84|2265.35|2263.85|2265.16|2263.66|0
1645063170000|2022-02-17 01:59:30|2265.3|2263.8|2265.25|2263.75|2265.3|2263.8|2265.12|2263.62|0
1645063180000|2022-02-17 01:59:40|2265.26|2263.76|2265.25|2263.75|2265.26|2263.76|2265.25|2263.75|0
1645063190000|2022-02-17 01:59:50|2265.26|2263.76|2265.25|2263.75|2265.26|2263.76|2265.25|2263.75|0
1645063200000|2022-02-17 02:00:00|2265.26|2263.76|2265.46|2263.96|2265.48|2263.98|2265.25|2263.75|0
1645063210000|2022-02-17 02:00:10|2265.45|2263.95|2265.47|2263.97|2265.56|2264.06|2265.45|2263.95|0
1645063220000|2022-02-17 02:00:20|2265.46|2263.96|2265.78|2264.28|2265.78|2264.28|2265.46|2263.96|0
1645063230000|2022-02-17 02:00:30|2265.81|2264.31|2266|2264.5|2266.12|2264.62|2265.81|2264.31|0
1645063240000|2022-02-17 02:00:40|2265.97|2264.47|2266|2264.5|2266|2264.5|2265.91|2264.41|0
1645063250000|2022-02-17 02:00:50|2266.02|2264.52|2266.41|2264.91|2266.5|2265|2266.02|2264.52|0
1645063260000|2022-02-17 02:01:00|2266.48|2264.98|2266.4|2264.9|2266.71|2265.21|2266.4|2264.9|0
1645063270000|2022-02-17 02:01:10|2266.36|2264.86|2266.4|2264.9|2266.4|2264.9|2266.27|2264.77|0
1645063280000|2022-02-17 02:01:20|2266.44|2264.94|2266.49|2264.99|2266.49|2264.99|2266.44|2264.94|0
1645063290000|2022-02-17 02:01:30|2266.45|2264.95|2266.6|2265.1|2266.6|2265.1|2266.4|2264.9|0
1645063300000|2022-02-17 02:01:40|2266.64|2265.14|2266.6|2265.1|2266.69|2265.19|2266.6|2265.1|0
1645063310000|2022-02-17 02:01:50|2266.62|2265.12|2266.62|2265.12|2266.62|2265.12|2266.61|2265.11|0
1645063320000|2022-02-17 02:02:00|2266.63|2265.13|2266.85|2265.35|2267.17|2265.67|2266.63|2265.13|0
1645063330000|2022-02-17 02:02:10|2266.89|2265.39|2266.74|2265.24|2266.94|2265.44|2266.74|2265.24|0
1645063340000|2022-02-17 02:02:20|2266.85|2265.35|2266.97|2265.47|2267.1|2265.6|2266.85|2265.35|0
1645063350000|2022-02-17 02:02:30|2266.94|2265.44|2266.74|2265.24|2266.94|2265.44|2266.74|2265.24|0
1645063360000|2022-02-17 02:02:40|2266.75|2265.25|2266.88|2265.38|2266.88|2265.38|2266.75|2265.25|0
1645063370000|2022-02-17 02:02:50|2266.87|2265.37|2266.75|2265.25|2266.88|2265.38|2266.75|2265.25|0
1645063380000|2022-02-17 02:03:00|2266.74|2265.24|2266.88|2265.38|2266.88|2265.38|2266.74|2265.24|0
1645063390000|2022-02-17 02:03:10|2266.87|2265.37|2266.87|2265.37|2266.88|2265.38|2266.74|2265.24|0
1645063400000|2022-02-17 02:03:20|2267.08|2265.58|2267.18|2265.68|2267.18|2265.68|2266.96|2265.46|0
1645063410000|2022-02-17 02:03:30|2267.15|2265.65|2267.18|2265.68|2267.3|2265.8|2267.09|2265.59|0
1645063420000|2022-02-17 02:03:40|2267.17|2265.67|2267.18|2265.68|2267.3|2265.8|2267.17|2265.67|0
1645063430000|2022-02-17 02:03:50|2267.3|2265.8|2267.63|2266.13|2267.63|2266.13|2267.1|2265.6|0
1645063440000|2022-02-17 02:04:00|2267.66|2266.16|2267.95|2266.45|2268.17|2266.67|2267.66|2266.16|0
1645063450000|2022-02-17 02:04:10|2267.91|2266.41|2267.8|2266.3|2267.91|2266.41|2267.8|2266.3|0
1645063460000|2022-02-17 02:04:20|2267.74|2266.24|2267.62|2266.12|2267.74|2266.24|2267.62|2266.12|0
1645063470000|2022-02-17 02:04:30|2267.61|2266.11|2267.39|2265.89|2267.62|2266.12|2267.3|2265.8|0
1645063480000|2022-02-17 02:04:40|2267.35|2265.85|2267.39|2265.89|2267.39|2265.89|2267.3|2265.8|0
1645063490000|2022-02-17 02:04:50|2267.4|2265.9|2267.4|2265.9|2267.52|2266.02|2267.4|2265.9|0
1645063500000|2022-02-17 02:05:00|2267.44|2265.94|2267.53|2266.03|2268.09|2266.59|2267.4|2265.9|0
1645063510000|2022-02-17 02:05:10|2267.52|2266.02|2267.39|2265.89|2267.53|2266.03|2267.37|2265.87|0
1645063520000|2022-02-17 02:05:20|2267.42|2265.92|2267.52|2266.02|2267.52|2266.02|2267.42|2265.92|0
1645063530000|2022-02-17 02:05:30|2267.53|2266.03|2267.52|2266.02|2267.62|2266.12|2267.52|2266.02|0
1645063540000|2022-02-17 02:05:40|2267.55|2266.05|2267.52|2266.02|2267.61|2266.11|2267.52|2266.02|0
1645063550000|2022-02-17 02:05:50|2267.48|2265.98|2267.4|2265.9|2267.52|2266.02|2267.4|2265.9|0
1645063560000|2022-02-17 02:06:00|2267.39|2265.89|2267.4|2265.9|2267.4|2265.9|2267.39|2265.89|0
1645063570000|2022-02-17 02:06:10|2267.39|2265.89|2267.3|2265.8|2267.4|2265.9|2267.3|2265.8|0
1645063580000|2022-02-17 02:06:20|2267.18|2265.68|2267.28|2265.78|2267.28|2265.78|2267.06|2265.56|0
1645063590000|2022-02-17 02:06:30|2267.25|2265.75|2267.37|2265.87|2267.37|2265.87|2267.17|2265.67|0
1645063600000|2022-02-17 02:06:40|2267.34|2265.84|2267.15|2265.65|2267.34|2265.84|2267.15|2265.65|0
1645063610000|2022-02-17 02:06:50|2267.19|2265.69|2267.37|2265.87|2267.5|2266|2267.19|2265.69|0
1645063620000|2022-02-17 02:07:00|2267.38|2265.88|2267.58|2266.08|2267.59|2266.09|2267.37|2265.87|0
1645063630000|2022-02-17 02:07:10|2267.59|2266.09|2267.58|2266.08|2267.59|2266.09|2267.58|2266.08|0
1645063640000|2022-02-17 02:07:20|2267.55|2266.05|2267.36|2265.86|2267.55|2266.05|2267.36|2265.86|0
1645063650000|2022-02-17 02:07:30|2267.32|2265.82|2267.03|2265.53|2267.32|2265.82|2267.03|2265.53|0
1645063660000|2022-02-17 02:07:40|2267.05|2265.55|2267.03|2265.53|2267.05|2265.55|2267.03|2265.53|0
1645063670000|2022-02-17 02:07:50|2267.05|2265.55|2267.12|2265.62|2267.14|2265.64|2266.9|2265.4|0
1645063680000|2022-02-17 02:08:00|2267.13|2265.63|2267.25|2265.75|2267.34|2265.84|2267.13|2265.63|0
1645063690000|2022-02-17 02:08:10|2267.27|2265.77|2267.26|2265.76|2267.27|2265.77|2267.25|2265.75|0
1645063700000|2022-02-17 02:08:20|2267.25|2265.75|2267.27|2265.77|2267.27|2265.77|2267.25|2265.75|0
1645063710000|2022-02-17 02:08:30|2267.26|2265.76|2267.48|2265.98|2267.49|2265.99|2267.26|2265.76|0
1645063720000|2022-02-17 02:08:40|2267.47|2265.97|2267.36|2265.86|2267.47|2265.97|2267.35|2265.85|0
1645063730000|2022-02-17 02:08:50|2267.39|2265.89|2267.25|2265.75|2267.48|2265.98|2267.25|2265.75|0
1645063740000|2022-02-17 02:09:00|2267.27|2265.77|2267.14|2265.64|2267.27|2265.77|2267.14|2265.64|0
1645063750000|2022-02-17 02:09:10|2267.1|2265.6|2267.05|2265.55|2267.1|2265.6|2267.03|2265.53|0
1645063760000|2022-02-17 02:09:20|2267.08|2265.58|2267.25|2265.75|2267.25|2265.75|2267.08|2265.58|0
1645063770000|2022-02-17 02:09:30|2267.29|2265.79|2267.34|2265.84|2267.35|2265.85|2267.29|2265.79|0
1645063780000|2022-02-17 02:09:40|2267.31|2265.81|2267.25|2265.75|2267.31|2265.81|2267.12|2265.62|0
1645063790000|2022-02-17 02:09:50|2267.26|2265.76|2267.27|2265.77|2267.27|2265.77|2267.25|2265.75|0
1645063800000|2022-02-17 02:10:00|2267.26|2265.76|2267.36|2265.86|2267.36|2265.86|2267.25|2265.75|0
1645063810000|2022-02-17 02:10:10|2267.39|2265.89|2267.49|2265.99|2267.49|2265.99|2267.39|2265.89|0
1645063820000|2022-02-17 02:10:20|2267.5|2266|2267.59|2266.09|2267.59|2266.09|2267.49|2265.99|0
1645063830000|2022-02-17 02:10:30|2267.58|2266.08|2267.49|2265.99|2267.58|2266.08|2267.49|2265.99|0
1645063840000|2022-02-17 02:10:40|2267.5|2266|2267.5|2266|2267.5|2266|2267.49|2265.99|0
1645063850000|2022-02-17 02:10:50|2267.49|2265.99|2267.49|2265.99|2267.49|2265.99|2267.49|2265.99|0
1645063860000|2022-02-17 02:11:00|2267.5|2266|2267.5|2266|2267.5|2266|2267.5|2266|0
1645063870000|2022-02-17 02:11:10|2267.52|2266.02|2267.73|2266.23|2267.73|2266.23|2267.52|2266.02|0
1645063890000|2022-02-17 02:11:30|2267.74|2266.24|2268.04|2266.54|2268.04|2266.54|2267.73|2266.23|0
1645063900000|2022-02-17 02:11:40|2268.05|2266.55|2268.05|2266.55|2268.05|2266.55|2268.04|2266.54|0
1645063910000|2022-02-17 02:11:50|2268.02|2266.52|2268.17|2266.67|2268.17|2266.67|2267.95|2266.45|0
1645063920000|2022-02-17 02:12:00|2268.13|2266.63|2268.17|2266.67|2268.17|2266.67|2268.05|2266.55|0
1645063930000|2022-02-17 02:12:10|2268.18|2266.68|2268.27|2266.77|2268.49|2266.99|2268.18|2266.68|0
1645063940000|2022-02-17 02:12:20|2268.18|2266.68|2268.17|2266.67|2268.18|2266.68|2268.17|2266.67|0
1645063950000|2022-02-17 02:12:30|2268.18|2266.68|2268.22|2266.72|2268.22|2266.72|2268.18|2266.68|0
1645063960000|2022-02-17 02:12:40|2268.27|2266.77|2268.48|2266.98|2268.82|2267.32|2268.27|2266.77|0
1645063970000|2022-02-17 02:12:50|2268.51|2267.01|2268.72|2267.22|2268.72|2267.22|2268.39|2266.89|0
1645063980000|2022-02-17 02:13:00|2268.8|2267.3|2269.03|2267.53|2269.03|2267.53|2268.69|2267.19|0
1645063990000|2022-02-17 02:13:10|2269.04|2267.54|2269.04|2267.54|2269.13|2267.63|2269.04|2267.54|0
1645064000000|2022-02-17 02:13:20|2269.07|2267.57|2269.05|2267.55|2269.26|2267.76|2269.05|2267.55|0
1645064010000|2022-02-17 02:13:30|2269.04|2267.54|2269.04|2267.54|2269.04|2267.54|2269.03|2267.53|0
1645064020000|2022-02-17 02:13:40|2269.03|2267.53|2268.82|2267.32|2269.03|2267.53|2268.82|2267.32|0
1645064040000|2022-02-17 02:14:00|2268.81|2267.31|2268.6|2267.1|2268.82|2267.32|2268.6|2267.1|0
1645064050000|2022-02-17 02:14:10|2268.63|2267.13|2268.65|2267.15|2268.69|2267.19|2268.63|2267.13|0
1645064060000|2022-02-17 02:14:20|2268.6|2267.1|2268.6|2267.1|2268.69|2267.19|2268.6|2267.1|0
1645064080000|2022-02-17 02:14:40|2268.59|2267.09|2268.69|2267.19|2268.8|2267.3|2268.58|2267.08|0
1645064090000|2022-02-17 02:14:50|2268.72|2267.22|2268.8|2267.3|2268.8|2267.3|2268.69|2267.19|0
1645064100000|2022-02-17 02:15:00|2268.82|2267.32|2268.9|2267.4|2268.91|2267.41|2268.82|2267.32|0
1645064110000|2022-02-17 02:15:10|2268.91|2267.41|2269.04|2267.54|2269.14|2267.64|2268.91|2267.41|0
1645064120000|2022-02-17 02:15:20|2269.05|2267.55|2269.05|2267.55|2269.05|2267.55|2269.05|2267.55|0
1645064130000|2022-02-17 02:15:30|2269.12|2267.62|2269.14|2267.64|2269.28|2267.78|2269.12|2267.62|0
1645064150000|2022-02-17 02:15:50|2269.13|2267.63|2269.04|2267.54|2269.13|2267.63|2269.04|2267.54|0
1645064160000|2022-02-17 02:16:00|2269.03|2267.53|2269.04|2267.54|2269.04|2267.54|2269.03|2267.53|0
1645064170000|2022-02-17 02:16:10|2269.03|2267.53|2269.03|2267.53|2269.03|2267.53|2269.03|2267.53|0
1645064180000|2022-02-17 02:16:20|2269.04|2267.54|2269.04|2267.54|2269.04|2267.54|2269.04|2267.54|0
1645064190000|2022-02-17 02:16:30|2269.03|2267.53|2268.82|2267.32|2269.03|2267.53|2268.82|2267.32|0
1645064200000|2022-02-17 02:16:40|2268.8|2267.3|2268.8|2267.3|2268.8|2267.3|2268.8|2267.3|0
1645064210000|2022-02-17 02:16:50|2268.81|2267.31|2268.8|2267.3|2268.81|2267.31|2268.8|2267.3|0
1645064220000|2022-02-17 02:17:00|2268.81|2267.31|2268.82|2267.32|2268.82|2267.32|2268.8|2267.3|0
1645064230000|2022-02-17 02:17:10|2268.85|2267.35|2268.91|2267.41|2268.91|2267.41|2268.8|2267.3|0
1645064240000|2022-02-17 02:17:20|2268.87|2267.37|2268.89|2267.39|2268.89|2267.39|2268.8|2267.3|0
1645064250000|2022-02-17 02:17:30|2268.91|2267.41|2268.91|2267.41|2269.03|2267.53|2268.91|2267.41|0
1645064260000|2022-02-17 02:17:40|2268.89|2267.39|2268.91|2267.41|2268.91|2267.41|2268.89|2267.39|0
1645064270000|2022-02-17 02:17:50|2268.87|2267.37|2269.04|2267.54|2269.04|2267.54|2268.82|2267.32|0
1645064280000|2022-02-17 02:18:00|2269.07|2267.57|2269.26|2267.76|2269.26|2267.76|2269.04|2267.54|0
1645064290000|2022-02-17 02:18:10|2269.23|2267.73|2269.01|2267.51|2269.23|2267.73|2269.01|2267.51|0
1645064300000|2022-02-17 02:18:20|2269|2267.5|2268.57|2267.07|2269|2267.5|2268.57|2267.07|0
1645064310000|2022-02-17 02:18:30|2268.58|2267.08|2268.67|2267.17|2268.67|2267.17|2268.58|2267.08|0
1645064330000|2022-02-17 02:18:50|2268.71|2267.21|2268.91|2267.41|2268.91|2267.41|2268.71|2267.21|0
1645064340000|2022-02-17 02:19:00|2268.82|2267.32|2268.91|2267.41|2268.91|2267.41|2268.82|2267.32|0
1645064350000|2022-02-17 02:19:10|2268.94|2267.44|2269.12|2267.62|2269.12|2267.62|2268.94|2267.44|0
1645064360000|2022-02-17 02:19:20|2269.13|2267.63|2269.25|2267.75|2269.26|2267.76|2269.13|2267.63|0
1645064370000|2022-02-17 02:19:30|2269.13|2267.63|2269.14|2267.64|2269.14|2267.64|2269.13|2267.63|0
1645064380000|2022-02-17 02:19:40|2269.13|2267.63|2269.13|2267.63|2269.26|2267.76|2269.04|2267.54|0
1645064390000|2022-02-17 02:19:50|2269.09|2267.59|2269.03|2267.53|2269.13|2267.63|2269.03|2267.53|0
1645064400000|2022-02-17 02:20:00|2269.04|2267.54|2269.13|2267.63|2269.25|2267.75|2269.04|2267.54|0
1645064410000|2022-02-17 02:20:10|2269.09|2267.59|2269.03|2267.53|2269.13|2267.63|2269.03|2267.53|0
1645064420000|2022-02-17 02:20:20|2269.09|2267.59|2269.23|2267.73|2269.25|2267.75|2269.09|2267.59|0
1645064430000|2022-02-17 02:20:30|2269.24|2267.74|2269.01|2267.51|2269.24|2267.74|2269|2267.5|0
1645064460000|2022-02-17 02:21:00|2269|2267.5|2269.01|2267.51|2269.1|2267.6|2269|2267.5|0
1645064480000|2022-02-17 02:21:20|2269|2267.5|2268.87|2267.37|2269|2267.5|2268.78|2267.28|0
1645064490000|2022-02-17 02:21:30|2268.88|2267.38|2268.87|2267.37|2268.88|2267.38|2268.86|2267.36|0
1645064500000|2022-02-17 02:21:40|2268.86|2267.36|2268.76|2267.26|2268.86|2267.36|2268.76|2267.26|0
1645064510000|2022-02-17 02:21:50|2268.77|2267.27|2269|2267.5|2269|2267.5|2268.77|2267.27|0
1645064520000|2022-02-17 02:22:00|2268.98|2267.48|2268.78|2267.28|2268.98|2267.48|2268.78|2267.28|0
1645064530000|2022-02-17 02:22:10|2268.74|2267.24|2268.77|2267.27|2268.78|2267.28|2268.55|2267.05|0
1645064540000|2022-02-17 02:22:20|2268.76|2267.26|2268.78|2267.28|2268.78|2267.28|2268.76|2267.26|0
1645064550000|2022-02-17 02:22:30|2268.77|2267.27|2268.78|2267.28|2268.78|2267.28|2268.76|2267.26|0
1645064560000|2022-02-17 02:22:40|2268.79|2267.29|2268.79|2267.29|2268.79|2267.29|2268.79|2267.29|0
1645064570000|2022-02-17 02:22:50|2268.78|2267.28|2268.87|2267.37|2269|2267.5|2268.78|2267.28|0
1645064580000|2022-02-17 02:23:00|2268.88|2267.38|2268.88|2267.38|2268.88|2267.38|2268.78|2267.28|0
1645064590000|2022-02-17 02:23:10|2268.87|2267.37|2268.86|2267.36|2268.88|2267.38|2268.78|2267.28|0
1645064600000|2022-02-17 02:23:20|2268.83|2267.33|2268.78|2267.28|2268.83|2267.33|2268.78|2267.28|0
1645064610000|2022-02-17 02:23:30|2268.77|2267.27|2268.99|2267.49|2269|2267.5|2268.76|2267.26|0
1645064620000|2022-02-17 02:23:40|2268.98|2267.48|2269|2267.5|2269|2267.5|2268.86|2267.36|0
1645064640000|2022-02-17 02:24:00|2268.93|2267.43|2269.01|2267.51|2269.01|2267.51|2268.79|2267.29|0
1645064650000|2022-02-17 02:24:10|2269|2267.5|2268.77|2267.27|2269|2267.5|2268.77|2267.27|0
1645064660000|2022-02-17 02:24:20|2268.76|2267.26|2268.66|2267.16|2268.76|2267.26|2268.55|2267.05|0
1645064670000|2022-02-17 02:24:30|2268.69|2267.19|2268.66|2267.16|2268.78|2267.28|2268.66|2267.16|0
1645064680000|2022-02-17 02:24:40|2268.69|2267.19|2268.79|2267.29|2268.8|2267.3|2268.69|2267.19|0
1645064700000|2022-02-17 02:25:00|2268.78|2267.28|2269.01|2267.51|2269.01|2267.51|2268.78|2267.28|0
1645064710000|2022-02-17 02:25:10|2269.02|2267.52|2269.01|2267.51|2269.02|2267.52|2269.01|2267.51|0
1645064720000|2022-02-17 02:25:20|2269.03|2267.53|2269.03|2267.53|2269.03|2267.53|2269.03|2267.53|0
1645064730000|2022-02-17 02:25:30|2269.02|2267.52|2268.89|2267.39|2269.02|2267.52|2268.89|2267.39|0
1645064740000|2022-02-17 02:25:40|2268.93|2267.43|2268.79|2267.29|2269.01|2267.51|2268.79|2267.29|0
1645064750000|2022-02-17 02:25:50|2268.8|2267.3|2268.8|2267.3|2268.8|2267.3|2268.8|2267.3|0
1645064770000|2022-02-17 02:26:10|2268.87|2267.37|2268.8|2267.3|2269.01|2267.51|2268.8|2267.3|0
1645064780000|2022-02-17 02:26:20|2268.77|2267.27|2268.69|2267.19|2268.77|2267.27|2268.68|2267.18|0
1645064790000|2022-02-17 02:26:30|2268.72|2267.22|2268.81|2267.31|2268.82|2267.32|2268.72|2267.22|0
1645064800000|2022-02-17 02:26:40|2268.8|2267.3|2268.8|2267.3|2268.81|2267.31|2268.8|2267.3|0
1645064830000|2022-02-17 02:27:10|2268.82|2267.32|2268.82|2267.32|2268.82|2267.32|2268.82|2267.32|0
1645064840000|2022-02-17 02:27:20|2268.8|2267.3|2268.82|2267.32|2268.82|2267.32|2268.8|2267.3|0
1645064850000|2022-02-17 02:27:30|2268.89|2267.39|2269.03|2267.53|2269.03|2267.53|2268.89|2267.39|0
1645064860000|2022-02-17 02:27:40|2268.99|2267.49|2268.89|2267.39|2268.99|2267.49|2268.89|2267.39|0
1645064870000|2022-02-17 02:27:50|2268.86|2267.36|2268.8|2267.3|2268.86|2267.36|2268.8|2267.3|0
1645064880000|2022-02-17 02:28:00|2268.68|2267.18|2268.67|2267.17|2268.69|2267.19|2268.67|2267.17|0
1645064890000|2022-02-17 02:28:10|2268.64|2267.14|2268.58|2267.08|2268.64|2267.14|2268.58|2267.08|0
1645064920000|2022-02-17 02:28:40|2268.6|2267.1|2268.8|2267.3|2268.8|2267.3|2268.6|2267.1|0
1645064950000|2022-02-17 02:29:10|2268.84|2267.34|2268.86|2267.36|2268.89|2267.39|2268.84|2267.34|0
1645064960000|2022-02-17 02:29:20|2268.8|2267.3|2268.8|2267.3|2268.8|2267.3|2268.8|2267.3|0
1645064970000|2022-02-17 02:29:30|2268.76|2267.26|2268.8|2267.3|2268.8|2267.3|2268.69|2267.19|0
1645064990000|2022-02-17 02:29:50|2268.79|2267.29|2268.58|2267.08|2268.79|2267.29|2268.58|2267.08|0
1645065000000|2022-02-17 02:30:00|2268.59|2267.09|2268.8|2267.3|2268.8|2267.3|2268.59|2267.09|0
1645065010000|2022-02-17 02:30:10|2268.79|2267.29|2268.58|2267.08|2268.79|2267.29|2268.57|2267.07|0
1645065020000|2022-02-17 02:30:20|2268.57|2267.07|2268.57|2267.07|2268.57|2267.07|2268.44|2266.94|0
1645065030000|2022-02-17 02:30:30|2268.58|2267.08|2268.57|2267.07|2268.58|2267.08|2268.57|2267.07|0
1645065040000|2022-02-17 02:30:40|2268.58|2267.08|2268.79|2267.29|2268.79|2267.29|2268.58|2267.08|0
1645065060000|2022-02-17 02:31:00|2268.8|2267.3|2268.57|2267.07|2268.8|2267.3|2268.57|2267.07|0
1645065070000|2022-02-17 02:31:10|2268.58|2267.08|2268.57|2267.07|2268.58|2267.08|2268.44|2266.94|0
1645065080000|2022-02-17 02:31:20|2268.55|2267.05|2268.54|2267.04|2268.55|2267.05|2268.35|2266.85|0
1645065090000|2022-02-17 02:31:30|2268.42|2266.92|2268.32|2266.82|2268.54|2267.04|2268.32|2266.82|0
1645065100000|2022-02-17 02:31:40|2268.33|2266.83|2268.33|2266.83|2268.33|2266.83|2268.33|2266.83|0
1645065110000|2022-02-17 02:31:50|2268.4|2266.9|2268.54|2267.04|2268.54|2267.04|2268.4|2266.9|0
1645065120000|2022-02-17 02:32:00|2268.53|2267.03|2268.32|2266.82|2268.53|2267.03|2268.32|2266.82|0
1645065130000|2022-02-17 02:32:10|2268.41|2266.91|2268.32|2266.82|2268.41|2266.91|2268.32|2266.82|0
1645065140000|2022-02-17 02:32:20|2268.35|2266.85|2268.33|2266.83|2268.42|2266.92|2268.33|2266.83|0
1645065180000|2022-02-17 02:33:00|2268.32|2266.82|2268.33|2266.83|2268.33|2266.83|2268.32|2266.82|0
1645065190000|2022-02-17 02:33:10|2268.34|2266.84|2268.54|2267.04|2268.55|2267.05|2268.34|2266.84|0
1645065200000|2022-02-17 02:33:20|2268.55|2267.05|2268.54|2267.04|2268.55|2267.05|2268.54|2267.04|0
1645065210000|2022-02-17 02:33:30|2268.55|2267.05|2268.55|2267.05|2268.55|2267.05|2268.55|2267.05|0
1645065220000|2022-02-17 02:33:40|2268.54|2267.04|2268.32|2266.82|2268.54|2267.04|2268.32|2266.82|0
1645065230000|2022-02-17 02:33:50|2268.33|2266.83|2268.53|2267.03|2268.53|2267.03|2268.32|2266.82|0
1645065240000|2022-02-17 02:34:00|2268.32|2266.82|2268.32|2266.82|2268.32|2266.82|2268.32|2266.82|0
1645065250000|2022-02-17 02:34:10|2268.31|2266.81|2268.31|2266.81|2268.32|2266.82|2268.31|2266.81|0
1645065260000|2022-02-17 02:34:20|2268.32|2266.82|2268.53|2267.03|2268.53|2267.03|2268.32|2266.82|0
1645065270000|2022-02-17 02:34:30|2268.54|2267.04|2268.76|2267.26|2268.76|2267.26|2268.54|2267.04|0
1645065290000|2022-02-17 02:34:50|2268.77|2267.27|2268.76|2267.26|2268.78|2267.28|2268.76|2267.26|0
1645065310000|2022-02-17 02:35:10|2268.77|2267.27|2269|2267.5|2269|2267.5|2268.77|2267.27|0
1645065320000|2022-02-17 02:35:20|2268.98|2267.48|2268.99|2267.49|2268.99|2267.49|2268.98|2267.48|0
1645065330000|2022-02-17 02:35:30|2269.02|2267.52|2268.98|2267.48|2269.09|2267.59|2268.98|2267.48|0
1645065350000|2022-02-17 02:35:50|2268.99|2267.49|2268.98|2267.48|2268.99|2267.49|2268.98|2267.48|0
1645065360000|2022-02-17 02:36:00|2268.99|2267.49|2268.98|2267.48|2269|2267.5|2268.98|2267.48|0
1645065370000|2022-02-17 02:36:10|2268.99|2267.49|2269.09|2267.59|2269.22|2267.72|2268.98|2267.48|0
1645065380000|2022-02-17 02:36:20|2269.1|2267.6|2269.22|2267.72|2269.22|2267.72|2269.1|2267.6|0
1645065400000|2022-02-17 02:36:40|2269.21|2267.71|2269.21|2267.71|2269.22|2267.72|2269.21|2267.71|0
1645065410000|2022-02-17 02:36:50|2269.2|2267.7|2269|2267.5|2269.2|2267.7|2269|2267.5|0
1645065420000|2022-02-17 02:37:00|2269.01|2267.51|2269.1|2267.6|2269.1|2267.6|2269.01|2267.51|0
1645065430000|2022-02-17 02:37:10|2269.22|2267.72|2269.11|2267.61|2269.23|2267.73|2269.11|2267.61|0
1645065440000|2022-02-17 02:37:20|2269.08|2267.58|2269.23|2267.73|2269.23|2267.73|2269.01|2267.51|0
1645065450000|2022-02-17 02:37:30|2269.22|2267.72|2269.1|2267.6|2269.22|2267.72|2269.01|2267.51|0
1645065460000|2022-02-17 02:37:40|2269.07|2267.57|2269|2267.5|2269.07|2267.57|2269|2267.5|0
1645065510000|2022-02-17 02:38:30|2268.98|2267.48|2269|2267.5|2269|2267.5|2268.98|2267.48|0
1645065520000|2022-02-17 02:38:40|2268.98|2267.48|2268.78|2267.28|2268.99|2267.49|2268.78|2267.28|0
1645065530000|2022-02-17 02:38:50|2268.74|2267.24|2268.78|2267.28|2268.78|2267.28|2268.66|2267.16|0
1645065540000|2022-02-17 02:39:00|2268.79|2267.29|2269|2267.5|2269|2267.5|2268.78|2267.28|0
1645065550000|2022-02-17 02:39:10|2268.99|2267.49|2268.66|2267.16|2268.99|2267.49|2268.66|2267.16|0
1645065560000|2022-02-17 02:39:20|2268.69|2267.19|2268.66|2267.16|2268.78|2267.28|2268.66|2267.16|0
1645065570000|2022-02-17 02:39:30|2268.65|2267.15|2268.54|2267.04|2268.65|2267.15|2268.54|2267.04|0
1645065580000|2022-02-17 02:39:40|2268.55|2267.05|2268.76|2267.26|2268.78|2267.28|2268.55|2267.05|0
1645065590000|2022-02-17 02:39:50|2268.78|2267.28|2268.79|2267.29|2268.79|2267.29|2268.78|2267.28|0
1645065600000|2022-02-17 02:40:00|2268.82|2267.32|2268.78|2267.28|2268.88|2267.38|2268.78|2267.28|0
1645065610000|2022-02-17 02:40:10|2268.79|2267.29|2268.93|2267.43|2268.93|2267.43|2268.78|2267.28|0
1645065620000|2022-02-17 02:40:20|2269.01|2267.51|2269.04|2267.54|2269.04|2267.54|2269.01|2267.51|0
1645065680000|2022-02-17 02:41:20|2269.05|2267.55|2269.05|2267.55|2269.05|2267.55|2269.05|2267.55|0
1645065690000|2022-02-17 02:41:30|2269.04|2267.54|2269.05|2267.55|2269.05|2267.55|2269.04|2267.54|0
1645065700000|2022-02-17 02:41:40|2269.04|2267.54|2269.05|2267.55|2269.05|2267.55|2269.04|2267.54|0
1645065720000|2022-02-17 02:42:00|2269.02|2267.52|2268.83|2267.33|2269.02|2267.52|2268.83|2267.33|0
1645065730000|2022-02-17 02:42:10|2268.84|2267.34|2268.85|2267.35|2268.85|2267.35|2268.83|2267.33|0
1645065740000|2022-02-17 02:42:20|2268.81|2267.31|2268.4|2266.9|2268.81|2267.31|2268.39|2266.89|0
1645065790000|2022-02-17 02:43:10|2268.38|2266.88|2268.17|2266.67|2268.38|2266.88|2268.17|2266.67|0
1645065800000|2022-02-17 02:43:20|2268.13|2266.63|2268.18|2266.68|2268.18|2266.68|2268.05|2266.55|0
1645065820000|2022-02-17 02:43:40|2268.15|2266.65|2268.07|2266.57|2268.15|2266.65|2268.07|2266.57|0
1645065830000|2022-02-17 02:43:50|2268.1|2266.6|2268.07|2266.57|2268.19|2266.69|2268.07|2266.57|0
1645065840000|2022-02-17 02:44:00|2268.1|2266.6|2268.18|2266.68|2268.18|2266.68|2268.1|2266.6|0
1645065850000|2022-02-17 02:44:10|2268.2|2266.7|2268.07|2266.57|2268.2|2266.7|2268.07|2266.57|0
1645065860000|2022-02-17 02:44:20|2268.03|2266.53|2267.84|2266.34|2268.03|2266.53|2267.75|2266.25|0
1645065870000|2022-02-17 02:44:30|2267.85|2266.35|2267.98|2266.48|2267.98|2266.48|2267.84|2266.34|0
1645065880000|2022-02-17 02:44:40|2267.94|2266.44|2267.75|2266.25|2267.94|2266.44|2267.75|2266.25|0
1645065890000|2022-02-17 02:44:50|2267.72|2266.22|2267.53|2266.03|2267.72|2266.22|2267.53|2266.03|0
1645065910000|2022-02-17 02:45:10|2267.54|2266.04|2267.84|2266.34|2267.86|2266.36|2267.54|2266.04|0
1645065920000|2022-02-17 02:45:20|2267.88|2266.38|2268.07|2266.57|2268.07|2266.57|2267.88|2266.38|0
1645065930000|2022-02-17 02:45:30|2268.06|2266.56|2267.96|2266.46|2268.07|2266.57|2267.96|2266.46|0
1645065940000|2022-02-17 02:45:40|2267.97|2266.47|2268.17|2266.67|2268.18|2266.68|2267.97|2266.47|0
1645065950000|2022-02-17 02:45:50|2268.18|2266.68|2268.07|2266.57|2268.18|2266.68|2268.06|2266.56|0
1645065960000|2022-02-17 02:46:00|2268.06|2266.56|2268.18|2266.68|2268.18|2266.68|2267.96|2266.46|0
1645065970000|2022-02-17 02:46:10|2268.17|2266.67|2268.18|2266.68|2268.18|2266.68|2268.17|2266.67|0
1645065980000|2022-02-17 02:46:20|2268.17|2266.67|2268.27|2266.77|2268.27|2266.77|2268.17|2266.67|0
1645065990000|2022-02-17 02:46:30|2268.31|2266.81|2268.17|2266.67|2268.39|2266.89|2268.17|2266.67|0
1645066000000|2022-02-17 02:46:40|2268.18|2266.68|2268.18|2266.68|2268.18|2266.68|2268.17|2266.67|0
1645066010000|2022-02-17 02:46:50|2268.17|2266.67|2268.18|2266.68|2268.18|2266.68|2268.17|2266.67|0
1645066020000|2022-02-17 02:47:00|2268.17|2266.67|2268.18|2266.68|2268.18|2266.68|2268.17|2266.67|0
1645066030000|2022-02-17 02:47:10|2268.17|2266.67|2267.95|2266.45|2268.18|2266.68|2267.95|2266.45|0
1645066040000|2022-02-17 02:47:20|2267.93|2266.43|2267.93|2266.43|2267.94|2266.44|2267.93|2266.43|0
1645066060000|2022-02-17 02:47:40|2267.9|2266.4|2267.93|2266.43|2267.93|2266.43|2267.82|2266.32|0
1645066070000|2022-02-17 02:47:50|2267.9|2266.4|2267.71|2266.21|2267.93|2266.43|2267.71|2266.21|0
1645066080000|2022-02-17 02:48:00|2267.72|2266.22|2267.49|2265.99|2267.73|2266.23|2267.49|2265.99|0
1645066090000|2022-02-17 02:48:10|2267.46|2265.96|2267.37|2265.87|2267.49|2265.99|2267.37|2265.87|0
1645066100000|2022-02-17 02:48:20|2267.38|2265.88|2267.5|2266|2267.5|2266|2267.38|2265.88|0
1645066110000|2022-02-17 02:48:30|2267.38|2265.88|2267.46|2265.96|2267.5|2266|2267.37|2265.87|0
1645066120000|2022-02-17 02:48:40|2267.38|2265.88|2267.37|2265.87|2267.38|2265.88|2267.37|2265.87|0
1645066130000|2022-02-17 02:48:50|2267.41|2265.91|2267.73|2266.23|2267.82|2266.32|2267.41|2265.91|0
1645066140000|2022-02-17 02:49:00|2267.72|2266.22|2267.53|2266.03|2267.72|2266.22|2267.49|2265.99|0
1645066150000|2022-02-17 02:49:10|2267.59|2266.09|2267.71|2266.21|2267.71|2266.21|2267.59|2266.09|0
1645066190000|2022-02-17 02:49:50|2267.73|2266.23|2267.72|2266.22|2267.73|2266.23|2267.72|2266.22|0
1645066200000|2022-02-17 02:50:00|2267.73|2266.23|2267.71|2266.21|2267.73|2266.23|2267.71|2266.21|0
1645066210000|2022-02-17 02:50:10|2267.73|2266.23|2267.73|2266.23|2267.73|2266.23|2267.73|2266.23|0
1645066240000|2022-02-17 02:50:40|2267.72|2266.22|2267.73|2266.23|2267.73|2266.23|2267.72|2266.22|0
1645066260000|2022-02-17 02:51:00|2267.74|2266.24|2267.96|2266.46|2267.96|2266.46|2267.74|2266.24|0
1645066270000|2022-02-17 02:51:10|2268|2266.5|2268.05|2266.55|2268.05|2266.55|2268|2266.5|0
1645066280000|2022-02-17 02:51:20|2268.02|2266.52|2267.96|2266.46|2268.02|2266.52|2267.96|2266.46|0
1645066300000|2022-02-17 02:51:40|2267.98|2266.48|2267.98|2266.48|2267.98|2266.48|2267.98|2266.48|0
1645066310000|2022-02-17 02:51:50|2267.97|2266.47|2267.97|2266.47|2267.97|2266.47|2267.97|2266.47|0
1645066320000|2022-02-17 02:52:00|2267.96|2266.46|2267.84|2266.34|2267.96|2266.46|2267.84|2266.34|0
1645066330000|2022-02-17 02:52:10|2267.85|2266.35|2268.18|2266.68|2268.18|2266.68|2267.84|2266.34|0
1645066340000|2022-02-17 02:52:20|2268.17|2266.67|2267.95|2266.45|2268.17|2266.67|2267.95|2266.45|0
1645066350000|2022-02-17 02:52:30|2267.96|2266.46|2267.95|2266.45|2267.96|2266.46|2267.95|2266.45|0
1645066360000|2022-02-17 02:52:40|2267.96|2266.46|2268.05|2266.55|2268.05|2266.55|2267.96|2266.46|0
1645066380000|2022-02-17 02:53:00|2268.04|2266.54|2268.05|2266.55|2268.05|2266.55|2268.04|2266.54|0
1645066390000|2022-02-17 02:53:10|2268.02|2266.52|2267.96|2266.46|2268.02|2266.52|2267.96|2266.46|0
1645066400000|2022-02-17 02:53:20|2268.03|2266.53|2268.18|2266.68|2268.18|2266.68|2268.03|2266.53|0
1645066420000|2022-02-17 02:53:40|2268.17|2266.67|2268.18|2266.68|2268.18|2266.68|2268.17|2266.67|0
1645066440000|2022-02-17 02:54:00|2268.2|2266.7|2268.63|2267.13|2268.63|2267.13|2268.2|2266.7|0
1645066450000|2022-02-17 02:54:10|2268.62|2267.12|2268.4|2266.9|2268.62|2267.12|2268.4|2266.9|0
1645066460000|2022-02-17 02:54:20|2268.44|2266.94|2268.61|2267.11|2268.63|2267.13|2268.44|2266.94|0
1645066470000|2022-02-17 02:54:30|2268.62|2267.12|2268.63|2267.13|2268.63|2267.13|2268.62|2267.12|0
1645066490000|2022-02-17 02:54:50|2268.62|2267.12|2268.61|2267.11|2268.62|2267.12|2268.61|2267.11|0
1645066510000|2022-02-17 02:55:10|2268.62|2267.12|2268.85|2267.35|2268.94|2267.44|2268.62|2267.12|0
1645066520000|2022-02-17 02:55:20|2268.84|2267.34|2268.85|2267.35|2268.85|2267.35|2268.84|2267.34|0
1645066530000|2022-02-17 02:55:30|2268.83|2267.33|2268.82|2267.32|2268.83|2267.33|2268.82|2267.32|0
1645066540000|2022-02-17 02:55:40|2268.83|2267.33|2269.04|2267.54|2269.04|2267.54|2268.83|2267.33|0
1645066610000|2022-02-17 02:56:50|2269.01|2267.51|2268.82|2267.32|2269.01|2267.51|2268.82|2267.32|0
1645066620000|2022-02-17 02:57:00|2268.83|2267.33|2268.83|2267.33|2268.83|2267.33|2268.82|2267.32|0
1645066630000|2022-02-17 02:57:10|2268.82|2267.32|2268.7|2267.2|2268.82|2267.32|2268.7|2267.2|0
1645066640000|2022-02-17 02:57:20|2268.71|2267.21|2268.83|2267.33|2268.83|2267.33|2268.71|2267.21|0
1645066670000|2022-02-17 02:57:50|2268.73|2267.23|2268.61|2267.11|2268.73|2267.23|2268.49|2266.99|0
1645066680000|2022-02-17 02:58:00|2268.62|2267.12|2268.63|2267.13|2268.63|2267.13|2268.62|2267.12|0
1645066710000|2022-02-17 02:58:30|2268.61|2267.11|2268.61|2267.11|2268.61|2267.11|2268.61|2267.11|0
1645066720000|2022-02-17 02:58:40|2268.62|2267.12|2268.63|2267.13|2268.63|2267.13|2268.62|2267.12|0
1645066730000|2022-02-17 02:58:50|2268.64|2267.14|2268.86|2267.36|2268.86|2267.36|2268.64|2267.14|0
1645066740000|2022-02-17 02:59:00|2268.9|2267.4|2268.95|2267.45|2268.95|2267.45|2268.9|2267.4|0
1645066750000|2022-02-17 02:59:10|2268.86|2267.36|2268.86|2267.36|2268.86|2267.36|2268.86|2267.36|0
1645066760000|2022-02-17 02:59:20|2268.85|2267.35|2268.83|2267.33|2268.86|2267.36|2268.83|2267.33|0
1645066770000|2022-02-17 02:59:30|2268.76|2267.26|2268.63|2267.13|2268.76|2267.26|2268.63|2267.13|0
1645066790000|2022-02-17 02:59:50|2268.64|2267.14|2268.94|2267.44|2268.94|2267.44|2268.64|2267.14|0
1645066800000|2022-02-17 03:00:00|2268.98|2267.48|2269.05|2267.55|2269.07|2267.57|2268.98|2267.48|0
1645066820000|2022-02-17 03:00:20|2268.99|2267.49|2268.85|2267.35|2268.99|2267.49|2268.73|2267.23|0
1645066840000|2022-02-17 03:00:40|2268.88|2267.38|2268.94|2267.44|2268.94|2267.44|2268.88|2267.38|0
1645066850000|2022-02-17 03:00:50|2268.9|2267.4|2268.94|2267.44|2268.94|2267.44|2268.84|2267.34|0
1645066860000|2022-02-17 03:01:00|2268.97|2267.47|2269.05|2267.55|2269.07|2267.57|2268.97|2267.47|0
1645066930000|2022-02-17 03:02:10|2269.04|2267.54|2269.04|2267.54|2269.04|2267.54|2269.04|2267.54|0
1645066960000|2022-02-17 03:02:40|2269.03|2267.53|2269.03|2267.53|2269.03|2267.53|2269.03|2267.53|0
1645066970000|2022-02-17 03:02:50|2268.96|2267.46|2269.03|2267.53|2269.03|2267.53|2268.82|2267.32|0
1645066980000|2022-02-17 03:03:00|2269.04|2267.54|2269.03|2267.53|2269.04|2267.54|2269.03|2267.53|0
1645066990000|2022-02-17 03:03:10|2269.01|2267.51|2268.89|2267.39|2269.01|2267.51|2268.8|2267.3|0
1645067000000|2022-02-17 03:03:20|2268.9|2267.4|2268.9|2267.4|2268.9|2267.4|2268.89|2267.39|0
1645067010000|2022-02-17 03:03:30|2268.89|2267.39|2269.03|2267.53|2269.03|2267.53|2268.89|2267.39|0
1645067020000|2022-02-17 03:03:40|2269.24|2267.74|2269.03|2267.53|2269.24|2267.74|2269.03|2267.53|0
1645067030000|2022-02-17 03:03:50|2269.04|2267.54|2268.91|2267.41|2269.04|2267.54|2268.91|2267.41|0
1645067040000|2022-02-17 03:04:00|2268.87|2267.37|2268.8|2267.3|2268.87|2267.37|2268.69|2267.19|0
1645067060000|2022-02-17 03:04:20|2268.77|2267.27|2268.8|2267.3|2268.8|2267.3|2268.69|2267.19|0
1645067070000|2022-02-17 03:04:30|2268.77|2267.27|2268.78|2267.28|2268.81|2267.31|2268.69|2267.19|0
1645067080000|2022-02-17 03:04:40|2268.69|2267.19|2268.82|2267.32|2268.82|2267.32|2268.69|2267.19|0
1645067090000|2022-02-17 03:04:50|2268.83|2267.33|2268.82|2267.32|2268.92|2267.42|2268.82|2267.32|0
1645067100000|2022-02-17 03:05:00|2268.85|2267.35|2268.82|2267.32|2268.91|2267.41|2268.82|2267.32|0
1645067110000|2022-02-17 03:05:10|2268.85|2267.35|2268.91|2267.41|2268.91|2267.41|2268.85|2267.35|0
1645067120000|2022-02-17 03:05:20|2268.92|2267.42|2269.04|2267.54|2269.04|2267.54|2268.92|2267.42|0
1645067130000|2022-02-17 03:05:30|2269.05|2267.55|2269.05|2267.55|2269.05|2267.55|2269.05|2267.55|0
1645067140000|2022-02-17 03:05:40|2269.12|2267.62|2269.13|2267.63|2269.26|2267.76|2269.04|2267.54|0
1645067150000|2022-02-17 03:05:50|2269.14|2267.64|2269.14|2267.64|2269.14|2267.64|2269.04|2267.54|0
1645067160000|2022-02-17 03:06:00|2269.13|2267.63|2269.13|2267.63|2269.13|2267.63|2269.13|2267.63|0
1645067170000|2022-02-17 03:06:10|2269.14|2267.64|2269.13|2267.63|2269.14|2267.64|2269.13|2267.63|0
1645067180000|2022-02-17 03:06:20|2269.09|2267.59|2268.91|2267.41|2269.09|2267.59|2268.91|2267.41|0
1645067190000|2022-02-17 03:06:30|2268.94|2267.44|2269.03|2267.53|2269.03|2267.53|2268.94|2267.44|0
1645067200000|2022-02-17 03:06:40|2268.99|2267.49|2269.03|2267.53|2269.03|2267.53|2268.8|2267.3|0
1645067220000|2022-02-17 03:07:00|2268.99|2267.49|2269.11|2267.61|2269.12|2267.62|2268.91|2267.41|0
1645067230000|2022-02-17 03:07:10|2269.12|2267.62|2269.03|2267.53|2269.12|2267.62|2269.03|2267.53|0
1645067250000|2022-02-17 03:07:30|2268.91|2267.41|2269.03|2267.53|2269.03|2267.53|2268.8|2267.3|0
1645067270000|2022-02-17 03:07:50|2269.06|2267.56|2269.25|2267.75|2269.25|2267.75|2269.06|2267.56|0
1645067280000|2022-02-17 03:08:00|2269.21|2267.71|2269.13|2267.63|2269.21|2267.71|2269.13|2267.63|0
1645067300000|2022-02-17 03:08:20|2269.16|2267.66|2269.26|2267.76|2269.26|2267.76|2269.16|2267.66|0
1645067310000|2022-02-17 03:08:30|2269.3|2267.8|2269.47|2267.97|2269.48|2267.98|2269.3|2267.8|0
1645067340000|2022-02-17 03:09:00|2269.5|2268|2269.47|2267.97|2269.56|2268.06|2269.47|2267.97|0
1645067350000|2022-02-17 03:09:10|2269.43|2267.93|2269.25|2267.75|2269.47|2267.97|2269.25|2267.75|0
1645067360000|2022-02-17 03:09:20|2269.28|2267.78|2269.26|2267.76|2269.35|2267.85|2269.26|2267.76|0
1645067370000|2022-02-17 03:09:30|2269.33|2267.83|2269.48|2267.98|2269.48|2267.98|2269.33|2267.83|0
1645067400000|2022-02-17 03:10:00|2269.52|2268.02|2269.58|2268.08|2269.58|2268.08|2269.52|2268.02|0
1645067410000|2022-02-17 03:10:10|2269.57|2268.07|2269.57|2268.07|2269.57|2268.07|2269.48|2267.98|0
1645067420000|2022-02-17 03:10:20|2269.58|2268.08|2269.69|2268.19|2269.7|2268.2|2269.58|2268.08|0
1645067430000|2022-02-17 03:10:30|2269.7|2268.2|2269.7|2268.2|2269.7|2268.2|2269.69|2268.19|0
1645067440000|2022-02-17 03:10:40|2269.69|2268.19|2269.7|2268.2|2269.7|2268.2|2269.69|2268.19|0
1645067500000|2022-02-17 03:11:40|2269.77|2268.27|2269.91|2268.41|2269.91|2268.41|2269.77|2268.27|0
1645067510000|2022-02-17 03:11:50|2269.92|2268.42|2269.91|2268.41|2269.93|2268.43|2269.91|2268.41|0
1645067520000|2022-02-17 03:12:00|2269.9|2268.4|2269.7|2268.2|2269.9|2268.4|2269.69|2268.19|0
1645067540000|2022-02-17 03:12:20|2269.71|2268.21|2269.79|2268.29|2269.8|2268.3|2269.71|2268.21|0
1645067550000|2022-02-17 03:12:30|2269.81|2268.31|2269.7|2268.2|2269.81|2268.31|2269.7|2268.2|0
1645067560000|2022-02-17 03:12:40|2269.71|2268.21|2269.81|2268.31|2269.81|2268.31|2269.71|2268.21|0
1645067570000|2022-02-17 03:12:50|2269.79|2268.29|2269.79|2268.29|2269.79|2268.29|2269.79|2268.29|0
1645067580000|2022-02-17 03:13:00|2269.76|2268.26|2269.79|2268.29|2269.79|2268.29|2269.7|2268.2|0
1645067590000|2022-02-17 03:13:10|2269.83|2268.33|2269.92|2268.42|2269.93|2268.43|2269.83|2268.33|0
1645067600000|2022-02-17 03:13:20|2269.91|2268.41|2269.93|2268.43|2269.93|2268.43|2269.91|2268.41|0
1645067610000|2022-02-17 03:13:30|2269.91|2268.41|2269.91|2268.41|2269.91|2268.41|2269.91|2268.41|0
1645067620000|2022-02-17 03:13:40|2269.93|2268.43|2270.13|2268.63|2270.13|2268.63|2269.93|2268.43|0
1645067640000|2022-02-17 03:14:00|2270.14|2268.64|2269.91|2268.41|2270.14|2268.64|2269.91|2268.41|0
1645067650000|2022-02-17 03:14:10|2269.88|2268.38|2269.79|2268.29|2269.88|2268.38|2269.79|2268.29|0
1645067660000|2022-02-17 03:14:20|2269.83|2268.33|2269.93|2268.43|2269.93|2268.43|2269.83|2268.33|0
1645067670000|2022-02-17 03:14:30|2269.91|2268.41|2269.91|2268.41|2269.92|2268.42|2269.91|2268.41|0
1645067700000|2022-02-17 03:15:00|2269.88|2268.38|2269.91|2268.41|2269.91|2268.41|2269.78|2268.28|0
1645067710000|2022-02-17 03:15:10|2269.92|2268.42|2269.91|2268.41|2269.92|2268.42|2269.91|2268.41|0
1645067740000|2022-02-17 03:15:40|2269.9|2268.4|2269.9|2268.4|2269.9|2268.4|2269.9|2268.4|0
1645067750000|2022-02-17 03:15:50|2269.91|2268.41|2269.91|2268.41|2269.91|2268.41|2269.91|2268.41|0
1645067760000|2022-02-17 03:16:00|2269.9|2268.4|2269.78|2268.28|2269.9|2268.4|2269.78|2268.28|0
1645067770000|2022-02-17 03:16:10|2269.74|2268.24|2269.56|2268.06|2269.74|2268.24|2269.56|2268.06|0
1645067790000|2022-02-17 03:16:30|2269.6|2268.1|2269.69|2268.19|2269.69|2268.19|2269.6|2268.1|0
1645067800000|2022-02-17 03:16:40|2269.68|2268.18|2269.68|2268.18|2269.68|2268.18|2269.68|2268.18|0
1645067810000|2022-02-17 03:16:50|2269.67|2268.17|2269.67|2268.17|2269.67|2268.17|2269.67|2268.17|0
1645067820000|2022-02-17 03:17:00|2269.68|2268.18|2270.11|2268.61|2270.2|2268.7|2269.68|2268.18|0
1645067830000|2022-02-17 03:17:10|2270.08|2268.58|2269.89|2268.39|2270.08|2268.58|2269.89|2268.39|0
1645067840000|2022-02-17 03:17:20|2269.93|2268.43|2269.98|2268.48|2269.99|2268.49|2269.93|2268.43|0
1645067850000|2022-02-17 03:17:30|2269.99|2268.49|2269.98|2268.48|2269.99|2268.49|2269.98|2268.48|0
1645067860000|2022-02-17 03:17:40|2269.95|2268.45|2269.9|2268.4|2269.99|2268.49|2269.89|2268.39|0
1645067870000|2022-02-17 03:17:50|2269.91|2268.41|2269.99|2268.49|2270.11|2268.61|2269.91|2268.41|0
1645067880000|2022-02-17 03:18:00|2269.98|2268.48|2269.98|2268.48|2269.98|2268.48|2269.98|2268.48|0
1645067920000|2022-02-17 03:18:40|2270.01|2268.51|2269.98|2268.48|2270.11|2268.61|2269.98|2268.48|0
1645067930000|2022-02-17 03:18:50|2269.99|2268.49|2270.11|2268.61|2270.11|2268.61|2269.99|2268.49|0
1645067940000|2022-02-17 03:19:00|2270.07|2268.57|2270.01|2268.51|2270.1|2268.6|2269.98|2268.48|0
1645067950000|2022-02-17 03:19:10|2270.1|2268.6|2269.98|2268.48|2270.1|2268.6|2269.98|2268.48|0
1645067970000|2022-02-17 03:19:30|2270.01|2268.51|2269.98|2268.48|2270.1|2268.6|2269.98|2268.48|0
1645068000000|2022-02-17 03:20:00|2269.99|2268.49|2269.98|2268.48|2269.99|2268.49|2269.98|2268.48|0
1645068060000|2022-02-17 03:21:00|2269.95|2268.45|2269.89|2268.39|2269.95|2268.45|2269.89|2268.39|0
1645068070000|2022-02-17 03:21:10|2269.88|2268.38|2269.88|2268.38|2269.88|2268.38|2269.88|2268.38|0
1645068080000|2022-02-17 03:21:20|2269.84|2268.34|2269.86|2268.36|2269.86|2268.36|2269.76|2268.26|0
1645068110000|2022-02-17 03:21:50|2269.87|2268.37|2270.08|2268.58|2270.08|2268.58|2269.87|2268.37|0
1645068120000|2022-02-17 03:22:00|2270.07|2268.57|2269.86|2268.36|2270.07|2268.57|2269.86|2268.36|0
1645068150000|2022-02-17 03:22:30|2269.79|2268.29|2269.66|2268.16|2269.79|2268.29|2269.66|2268.16|0
1645068170000|2022-02-17 03:22:50|2269.67|2268.17|2269.67|2268.17|2269.67|2268.17|2269.67|2268.17|0
1645068200000|2022-02-17 03:23:20|2269.7|2268.2|2269.45|2267.95|2269.76|2268.26|2269.45|2267.95|0
1645068210000|2022-02-17 03:23:30|2269.41|2267.91|2269.45|2267.95|2269.45|2267.95|2269.33|2267.83|0
1645068230000|2022-02-17 03:23:50|2269.41|2267.91|2269.45|2267.95|2269.45|2267.95|2269.33|2267.83|0
1645068240000|2022-02-17 03:24:00|2269.38|2267.88|2269.23|2267.73|2269.38|2267.88|2269.23|2267.73|0
1645068250000|2022-02-17 03:24:10|2269.21|2267.71|2269.09|2267.59|2269.21|2267.71|2269.09|2267.59|0
1645068260000|2022-02-17 03:24:20|2268.99|2267.49|2268.8|2267.3|2268.99|2267.49|2268.8|2267.3|0
1645068270000|2022-02-17 03:24:30|2268.73|2267.23|2268.67|2267.17|2268.73|2267.23|2268.58|2267.08|0
1645068280000|2022-02-17 03:24:40|2268.63|2267.13|2268.67|2267.17|2268.68|2267.18|2268.58|2267.08|0
1645068290000|2022-02-17 03:24:50|2268.68|2267.18|2268.8|2267.3|2268.8|2267.3|2268.67|2267.17|0
1645068330000|2022-02-17 03:25:30|2268.81|2267.31|2269.02|2267.52|2269.02|2267.52|2268.81|2267.31|0
1645068350000|2022-02-17 03:25:50|2269.03|2267.53|2269.02|2267.52|2269.12|2267.62|2269.02|2267.52|0
1645068380000|2022-02-17 03:26:20|2269.09|2267.59|2269.32|2267.82|2269.32|2267.82|2269.09|2267.59|0
1645068390000|2022-02-17 03:26:30|2269.33|2267.83|2269.33|2267.83|2269.33|2267.83|2269.33|2267.83|0
1645068400000|2022-02-17 03:26:40|2269.32|2267.82|2269.65|2268.15|2269.65|2268.15|2269.32|2267.82|0
1645068410000|2022-02-17 03:26:50|2269.64|2268.14|2269.65|2268.15|2269.66|2268.16|2269.64|2268.14|0
1645068420000|2022-02-17 03:27:00|2269.64|2268.14|2269.21|2267.71|2269.64|2268.14|2269.21|2267.71|0
1645068430000|2022-02-17 03:27:10|2269.25|2267.75|2269.52|2268.02|2269.52|2268.02|2269.21|2267.71|0
1645068440000|2022-02-17 03:27:20|2269.49|2267.99|2269.43|2267.93|2269.49|2267.99|2269.42|2267.92|0
1645068450000|2022-02-17 03:27:30|2269.46|2267.96|2269.52|2268.02|2269.52|2268.02|2269.46|2267.96|0
1645068470000|2022-02-17 03:27:50|2269.51|2268.01|2269.51|2268.01|2269.51|2268.01|2269.51|2268.01|0
1645068480000|2022-02-17 03:28:00|2269.52|2268.02|2269.52|2268.02|2269.52|2268.02|2269.52|2268.02|0
1645068510000|2022-02-17 03:28:30|2269.49|2267.99|2269.42|2267.92|2269.49|2267.99|2269.42|2267.92|0
1645068520000|2022-02-17 03:28:40|2269.45|2267.95|2269.52|2268.02|2269.52|2268.02|2269.45|2267.95|0
1645068540000|2022-02-17 03:29:00|2269.49|2267.99|2269.42|2267.92|2269.49|2267.99|2269.42|2267.92|0
1645068550000|2022-02-17 03:29:10|2269.43|2267.93|2269.43|2267.93|2269.43|2267.93|2269.43|2267.93|0
1645068570000|2022-02-17 03:29:30|2269.45|2267.95|2269.54|2268.04|2269.54|2268.04|2269.45|2267.95|0
1645068600000|2022-02-17 03:30:00|2269.57|2268.07|2269.67|2268.17|2269.88|2268.38|2269.57|2268.07|0
1645068610000|2022-02-17 03:30:10|2269.7|2268.2|2269.77|2268.27|2269.77|2268.27|2269.7|2268.2|0
1645068630000|2022-02-17 03:30:30|2269.76|2268.26|2269.54|2268.04|2269.76|2268.26|2269.54|2268.04|0
1645068640000|2022-02-17 03:30:40|2269.45|2267.95|2269.4|2267.9|2269.45|2267.95|2269.4|2267.9|0
1645068650000|2022-02-17 03:30:50|2269.32|2267.82|2269.21|2267.71|2269.32|2267.82|2269.21|2267.71|0
1645068660000|2022-02-17 03:31:00|2269.25|2267.75|2269.32|2267.82|2269.32|2267.82|2269.25|2267.75|0
1645068670000|2022-02-17 03:31:10|2269.31|2267.81|2269.32|2267.82|2269.32|2267.82|2269.3|2267.8|0
1645068680000|2022-02-17 03:31:20|2269.43|2267.93|2269.32|2267.82|2269.43|2267.93|2269.32|2267.82|0
1645068690000|2022-02-17 03:31:30|2269.35|2267.85|2269.08|2267.58|2269.44|2267.94|2269.08|2267.58|0
1645068700000|2022-02-17 03:31:40|2269.05|2267.55|2269.08|2267.58|2269.08|2267.58|2268.99|2267.49|0
1645068710000|2022-02-17 03:31:50|2269.09|2267.59|2269.09|2267.59|2269.09|2267.59|2269.09|2267.59|0
1645068720000|2022-02-17 03:32:00|2269.08|2267.58|2269.08|2267.58|2269.08|2267.58|2269.08|2267.58|0
1645068730000|2022-02-17 03:32:10|2269.05|2267.55|2268.99|2267.49|2269.08|2267.58|2268.99|2267.49|0
1645068740000|2022-02-17 03:32:20|2269.03|2267.53|2268.86|2267.36|2269.08|2267.58|2268.86|2267.36|0
1645068750000|2022-02-17 03:32:30|2268.89|2267.39|2269.07|2267.57|2269.07|2267.57|2268.89|2267.39|0
1645068760000|2022-02-17 03:32:40|2269.03|2267.53|2269.2|2267.7|2269.2|2267.7|2268.98|2267.48|0
1645068770000|2022-02-17 03:32:50|2269.23|2267.73|2269.2|2267.7|2269.29|2267.79|2269.2|2267.7|0
1645068780000|2022-02-17 03:33:00|2269.23|2267.73|2269.42|2267.92|2269.42|2267.92|2269.23|2267.73|0
1645068790000|2022-02-17 03:33:10|2269.49|2267.99|2269.51|2268.01|2269.63|2268.13|2269.49|2267.99|0
1645068800000|2022-02-17 03:33:20|2269.47|2267.97|2269.29|2267.79|2269.47|2267.97|2269.2|2267.7|0
1645068810000|2022-02-17 03:33:30|2269.2|2267.7|2269.08|2267.58|2269.2|2267.7|2269.08|2267.58|0
1645068820000|2022-02-17 03:33:40|2269.11|2267.61|2269.29|2267.79|2269.29|2267.79|2269.11|2267.61|0
1645068830000|2022-02-17 03:33:50|2269.25|2267.75|2269.07|2267.57|2269.25|2267.75|2269.07|2267.57|0
1645068840000|2022-02-17 03:34:00|2269.06|2267.56|2268.98|2267.48|2269.06|2267.56|2268.96|2267.46|0
1645068850000|2022-02-17 03:34:10|2268.97|2267.47|2268.97|2267.47|2268.97|2267.47|2268.97|2267.47|0
1645068860000|2022-02-17 03:34:20|2268.94|2267.44|2268.84|2267.34|2268.94|2267.44|2268.84|2267.34|0
1645068900000|2022-02-17 03:35:00|2268.81|2267.31|2268.53|2267.03|2268.84|2267.34|2268.53|2267.03|0
1645068910000|2022-02-17 03:35:10|2268.57|2267.07|2268.62|2267.12|2268.62|2267.12|2268.57|2267.07|0
1645068920000|2022-02-17 03:35:20|2268.64|2267.14|2268.76|2267.26|2268.76|2267.26|2268.64|2267.14|0
1645068930000|2022-02-17 03:35:30|2268.79|2267.29|2268.86|2267.36|2268.86|2267.36|2268.79|2267.29|0
1645068940000|2022-02-17 03:35:40|2268.82|2267.32|2268.65|2267.15|2268.86|2267.36|2268.64|2267.14|0
1645068950000|2022-02-17 03:35:50|2268.69|2267.19|2268.64|2267.14|2268.77|2267.27|2268.64|2267.14|0
1645068960000|2022-02-17 03:36:00|2268.65|2267.15|2268.65|2267.15|2268.65|2267.15|2268.64|2267.14|0
1645068970000|2022-02-17 03:36:10|2268.69|2267.19|2268.78|2267.28|2268.87|2267.37|2268.69|2267.19|0
1645068980000|2022-02-17 03:36:20|2268.82|2267.32|2268.87|2267.37|2268.87|2267.37|2268.78|2267.28|0
1645068990000|2022-02-17 03:36:30|2268.84|2267.34|2268.65|2267.15|2268.87|2267.37|2268.65|2267.15|0
1645069000000|2022-02-17 03:36:40|2268.62|2267.12|2268.65|2267.15|2268.65|2267.15|2268.56|2267.06|0
1645069010000|2022-02-17 03:36:50|2268.64|2267.14|2268.64|2267.14|2268.64|2267.14|2268.55|2267.05|0
1645069020000|2022-02-17 03:37:00|2268.65|2267.15|2268.71|2267.21|2268.78|2267.28|2268.65|2267.15|0
1645069030000|2022-02-17 03:37:10|2268.74|2267.24|2268.93|2267.43|2268.93|2267.43|2268.74|2267.24|0
1645069050000|2022-02-17 03:37:30|2268.9|2267.4|2268.93|2267.43|2268.93|2267.43|2268.8|2267.3|0
1645069080000|2022-02-17 03:38:00|2268.94|2267.44|2268.95|2267.45|2268.95|2267.45|2268.94|2267.44|0
1645069100000|2022-02-17 03:38:20|2269.01|2267.51|2269.15|2267.65|2269.15|2267.65|2269.01|2267.51|0
1645069110000|2022-02-17 03:38:30|2269.12|2267.62|2269.03|2267.53|2269.12|2267.62|2268.93|2267.43|0
1645069120000|2022-02-17 03:38:40|2269.07|2267.57|2269.15|2267.65|2269.15|2267.65|2269.07|2267.57|0
1645069140000|2022-02-17 03:39:00|2269.19|2267.69|2269.16|2267.66|2269.25|2267.75|2269.16|2267.66|0
1645069150000|2022-02-17 03:39:10|2269.17|2267.67|2269.17|2267.67|2269.17|2267.67|2269.16|2267.66|0
1645069160000|2022-02-17 03:39:20|2269.16|2267.66|2269.03|2267.53|2269.16|2267.66|2269.03|2267.53|0
1645069170000|2022-02-17 03:39:30|2269.04|2267.54|2269.17|2267.67|2269.17|2267.67|2269.04|2267.54|0
1645069180000|2022-02-17 03:39:40|2269.16|2267.66|2269.03|2267.53|2269.16|2267.66|2269.03|2267.53|0
1645069200000|2022-02-17 03:40:00|2269.04|2267.54|2269.17|2267.67|2269.17|2267.67|2269.04|2267.54|0
1645069210000|2022-02-17 03:40:10|2269.2|2267.7|2269.27|2267.77|2269.27|2267.77|2269.2|2267.7|0
1645069220000|2022-02-17 03:40:20|2269.26|2267.76|2269.26|2267.76|2269.26|2267.76|2269.17|2267.67|0
1645069230000|2022-02-17 03:40:30|2269.27|2267.77|2269.39|2267.89|2269.39|2267.89|2269.27|2267.77|0
1645069240000|2022-02-17 03:40:40|2269.42|2267.92|2270.08|2268.58|2270.08|2268.58|2269.42|2267.92|0
1645069250000|2022-02-17 03:40:50|2270.04|2268.54|2270.08|2268.58|2270.08|2268.58|2269.99|2268.49|0
1645069260000|2022-02-17 03:41:00|2270.09|2268.59|2270.09|2268.59|2270.09|2268.59|2270.09|2268.59|0
1645069270000|2022-02-17 03:41:10|2270.08|2268.58|2269.99|2268.49|2270.08|2268.58|2269.99|2268.49|0
1645069290000|2022-02-17 03:41:30|2270.02|2268.52|2270.08|2268.58|2270.08|2268.58|2270.02|2268.52|0
1645069300000|2022-02-17 03:41:40|2270.11|2268.61|2270.08|2268.58|2270.21|2268.71|2270.08|2268.58|0
1645069340000|2022-02-17 03:42:20|2269.99|2268.49|2269.97|2268.47|2269.99|2268.49|2269.86|2268.36|0
1645069350000|2022-02-17 03:42:30|2269.94|2268.44|2269.86|2268.36|2269.94|2268.44|2269.86|2268.36|0
1645069360000|2022-02-17 03:42:40|2269.82|2268.32|2269.9|2268.4|2269.9|2268.4|2269.77|2268.27|0
1645069370000|2022-02-17 03:42:50|2269.99|2268.49|2270.08|2268.58|2270.09|2268.59|2269.99|2268.49|0
1645069380000|2022-02-17 03:43:00|2270.09|2268.59|2270.09|2268.59|2270.09|2268.59|2270.09|2268.59|0
1645069400000|2022-02-17 03:43:20|2270.13|2268.63|2270.21|2268.71|2270.21|2268.71|2270.13|2268.63|0
1645069420000|2022-02-17 03:43:40|2270.18|2268.68|2270.09|2268.59|2270.18|2268.68|2270.09|2268.59|0
1645069440000|2022-02-17 03:44:00|2270.08|2268.58|2270.09|2268.59|2270.09|2268.59|2270.08|2268.58|0
1645069480000|2022-02-17 03:44:40|2270|2268.5|2269.86|2268.36|2270|2268.5|2269.86|2268.36|0
1645069490000|2022-02-17 03:44:50|2269.82|2268.32|2269.86|2268.36|2269.86|2268.36|2269.76|2268.26|0
1645069510000|2022-02-17 03:45:10|2269.82|2268.32|2269.86|2268.36|2269.86|2268.36|2269.77|2268.27|0
1645069520000|2022-02-17 03:45:20|2269.82|2268.32|2269.86|2268.36|2269.86|2268.36|2269.75|2268.25|0
1645069530000|2022-02-17 03:45:30|2269.82|2268.32|2269.41|2267.91|2269.86|2268.36|2269.41|2267.91|0
1645069540000|2022-02-17 03:45:40|2269.38|2267.88|2269.32|2267.82|2269.38|2267.88|2269.32|2267.82|0
1645069550000|2022-02-17 03:45:50|2269.36|2267.86|2269.41|2267.91|2269.41|2267.91|2269.36|2267.86|0
1645069560000|2022-02-17 03:46:00|2269.53|2268.03|2269.55|2268.05|2269.56|2268.06|2269.53|2268.03|0
1645069570000|2022-02-17 03:46:10|2269.51|2268.01|2269.32|2267.82|2269.51|2268.01|2269.32|2267.82|0
1645069580000|2022-02-17 03:46:20|2269.36|2267.86|2269.41|2267.91|2269.53|2268.03|2269.36|2267.86|0
1645069600000|2022-02-17 03:46:40|2269.45|2267.95|2269.63|2268.13|2269.63|2268.13|2269.45|2267.95|0
1645069610000|2022-02-17 03:46:50|2269.62|2268.12|2269.62|2268.12|2269.62|2268.12|2269.62|2268.12|0
1645069620000|2022-02-17 03:47:00|2269.59|2268.09|2269.62|2268.12|2269.63|2268.13|2269.53|2268.03|0
1645069630000|2022-02-17 03:47:10|2269.59|2268.09|2269.41|2267.91|2269.62|2268.12|2269.41|2267.91|0
1645069650000|2022-02-17 03:47:30|2269.38|2267.88|2269.4|2267.9|2269.4|2267.9|2269.31|2267.81|0
1645069660000|2022-02-17 03:47:40|2269.43|2267.93|2269.52|2268.02|2269.52|2268.02|2269.43|2267.93|0
1645069670000|2022-02-17 03:47:50|2269.53|2268.03|2269.52|2268.02|2269.53|2268.03|2269.52|2268.02|0
1645069680000|2022-02-17 03:48:00|2269.53|2268.03|2269.52|2268.02|2269.62|2268.12|2269.52|2268.02|0
1645069690000|2022-02-17 03:48:10|2269.48|2267.98|2269.4|2267.9|2269.48|2267.98|2269.4|2267.9|0
1645069700000|2022-02-17 03:48:20|2269.37|2267.87|2269.3|2267.8|2269.37|2267.87|2269.3|2267.8|0
1645069720000|2022-02-17 03:48:40|2269.18|2267.68|2269.18|2267.68|2269.18|2267.68|2269.17|2267.67|0
1645069730000|2022-02-17 03:48:50|2269.17|2267.67|2269.3|2267.8|2269.3|2267.8|2269.17|2267.67|0
1645069740000|2022-02-17 03:49:00|2269.33|2267.83|2269.39|2267.89|2269.39|2267.89|2269.33|2267.83|0
1645069750000|2022-02-17 03:49:10|2269.35|2267.85|2269.39|2267.89|2269.39|2267.89|2269.3|2267.8|0
1645069760000|2022-02-17 03:49:20|2269.35|2267.85|2269.16|2267.66|2269.39|2267.89|2269.16|2267.66|0
1645069770000|2022-02-17 03:49:30|2269.07|2267.57|2268.51|2267.01|2269.16|2267.66|2268.51|2267.01|0
1645069780000|2022-02-17 03:49:40|2268.48|2266.98|2268.17|2266.67|2268.48|2266.98|2268.17|2266.67|0
1645069790000|2022-02-17 03:49:50|2268.19|2266.69|2268.16|2266.66|2268.28|2266.78|2268.16|2266.66|0
1645069800000|2022-02-17 03:50:00|2268.17|2266.67|2268.4|2266.9|2268.49|2266.99|2268.17|2266.67|0
1645069810000|2022-02-17 03:50:10|2268.36|2266.86|2268.28|2266.78|2268.36|2266.86|2268.17|2266.67|0
1645069820000|2022-02-17 03:50:20|2268.27|2266.77|2268.17|2266.67|2268.28|2266.78|2268.17|2266.67|0
1645069830000|2022-02-17 03:50:30|2268.14|2266.64|2268.28|2266.78|2268.28|2266.78|2268.06|2266.56|0
1645069840000|2022-02-17 03:50:40|2268.29|2266.79|2268.19|2266.69|2268.29|2266.79|2268.19|2266.69|0
1645069850000|2022-02-17 03:50:50|2268.15|2266.65|2268.06|2266.56|2268.15|2266.65|2268.06|2266.56|0
1645069860000|2022-02-17 03:51:00|2268.18|2266.68|2268.06|2266.56|2268.19|2266.69|2268.06|2266.56|0
1645069880000|2022-02-17 03:51:20|2268.07|2266.57|2268.22|2266.72|2268.22|2266.72|2268.07|2266.57|0
1645069890000|2022-02-17 03:51:30|2268.28|2266.78|2268.28|2266.78|2268.29|2266.79|2268.19|2266.69|0
1645069900000|2022-02-17 03:51:40|2268.29|2266.79|2268.19|2266.69|2268.29|2266.79|2268.19|2266.69|0
1645069920000|2022-02-17 03:52:00|2268.22|2266.72|2267.95|2266.45|2268.28|2266.78|2267.95|2266.45|0
1645069930000|2022-02-17 03:52:10|2267.94|2266.44|2267.7|2266.2|2267.94|2266.44|2267.7|2266.2|0
1645069940000|2022-02-17 03:52:20|2267.69|2266.19|2267.23|2265.73|2267.69|2266.19|2267.23|2265.73|0
1645069950000|2022-02-17 03:52:30|2267.27|2265.77|2267.25|2265.75|2267.34|2265.84|2267.23|2265.73|0
1645069960000|2022-02-17 03:52:40|2267.28|2265.78|2267.36|2265.86|2267.36|2265.86|2267.25|2265.75|0
1645069970000|2022-02-17 03:52:50|2267.35|2265.85|2267.36|2265.86|2267.36|2265.86|2267.27|2265.77|0
1645069980000|2022-02-17 03:53:00|2267.27|2265.77|2267.13|2265.63|2267.27|2265.77|2267.13|2265.63|0
1645069990000|2022-02-17 03:53:10|2267.04|2265.54|2266.91|2265.41|2267.04|2265.54|2266.91|2265.41|0
1645070000000|2022-02-17 03:53:20|2266.92|2265.42|2266.82|2265.32|2266.92|2265.42|2266.82|2265.32|0
1645070030000|2022-02-17 03:53:50|2266.85|2265.35|2266.85|2265.35|2267.05|2265.55|2266.85|2265.35|0
1645070040000|2022-02-17 03:54:00|2266.88|2265.38|2266.62|2265.12|2266.94|2265.44|2266.62|2265.12|0
1645070050000|2022-02-17 03:54:10|2266.61|2265.11|2266.4|2264.9|2266.61|2265.11|2266.4|2264.9|0
1645070060000|2022-02-17 03:54:20|2266.39|2264.89|2265.03|2263.53|2266.39|2264.89|2265.03|2263.53|0
1645070070000|2022-02-17 03:54:30|2265.06|2263.56|2265.25|2263.75|2265.49|2263.99|2265.06|2263.56|0
1645070080000|2022-02-17 03:54:40|2265.24|2263.74|2265.25|2263.75|2265.49|2263.99|2265.24|2263.74|0
1645070090000|2022-02-17 03:54:50|2265.24|2263.74|2264.62|2263.12|2265.24|2263.74|2264.62|2263.12|0
1645070100000|2022-02-17 03:55:00|2264.69|2263.19|2264.2|2262.7|2264.83|2263.33|2264.2|2262.7|0
1645070110000|2022-02-17 03:55:10|2264.07|2262.57|2263.07|2261.57|2264.41|2262.91|2262.99|2261.49|0
1645070120000|2022-02-17 03:55:20|2263.2|2261.7|2262.58|2261.08|2263.21|2261.71|2262.58|2261.08|0
1645070130000|2022-02-17 03:55:30|2262.49|2260.99|2261.3|2259.8|2262.49|2260.99|2261.29|2259.79|0
1645070140000|2022-02-17 03:55:40|2261.27|2259.77|2260.68|2259.18|2261.38|2259.88|2260.46|2258.96|0
1645070150000|2022-02-17 03:55:50|2260.67|2259.17|2260.27|2258.77|2260.76|2259.26|2260.17|2258.67|0
1645070160000|2022-02-17 03:56:00|2260.24|2258.74|2259.12|2257.62|2260.24|2258.74|2259.02|2257.52|0
1645070170000|2022-02-17 03:56:10|2259.16|2257.66|2260.02|2258.52|2260.05|2258.55|2258.91|2257.41|0
1645070180000|2022-02-17 03:56:20|2259.99|2258.49|2259.12|2257.62|2259.99|2258.49|2258.9|2257.4|0
1645070190000|2022-02-17 03:56:30|2259.16|2257.66|2259.06|2257.56|2259.25|2257.75|2258.71|2257.21|0
1645070200000|2022-02-17 03:56:40|2259.03|2257.53|2258.72|2257.22|2259.06|2257.56|2258.19|2256.69|0
1645070210000|2022-02-17 03:56:50|2258.69|2257.19|2258.71|2257.21|2258.93|2257.43|2258.4|2256.9|0
1645070220000|2022-02-17 03:57:00|2258.74|2257.24|2259.24|2257.74|2259.67|2258.17|2258.71|2257.21|0
1645070230000|2022-02-17 03:57:10|2259.27|2257.77|2259.45|2257.95|2259.73|2258.23|2259.12|2257.62|0
1645070240000|2022-02-17 03:57:20|2259.48|2257.98|2259.14|2257.64|2259.54|2258.04|2258.9|2257.4|0
1645070250000|2022-02-17 03:57:30|2259.1|2257.6|2258.62|2257.12|2259.15|2257.65|2258.6|2257.1|0
1645070260000|2022-02-17 03:57:40|2258.6|2257.1|2258.85|2257.35|2259.05|2257.55|2258.4|2256.9|0
1645070270000|2022-02-17 03:57:50|2258.71|2257.21|2259.24|2257.74|2259.55|2258.05|2258.71|2257.21|0
1645070280000|2022-02-17 03:58:00|2259.22|2257.72|2258.44|2256.94|2259.46|2257.96|2258.22|2256.72|0
1645070290000|2022-02-17 03:58:10|2258.45|2256.95|2259.21|2257.71|2259.32|2257.82|2258.42|2256.92|0
1645070300000|2022-02-17 03:58:20|2259.22|2257.72|2259.22|2257.72|2259.58|2258.08|2258.66|2257.16|0
1645070310000|2022-02-17 03:58:30|2259.21|2257.71|2258.91|2257.41|2259.21|2257.71|2258.91|2257.41|0
1645070320000|2022-02-17 03:58:40|2258.9|2257.4|2258.79|2257.29|2259.13|2257.63|2258.69|2257.19|0
1645070330000|2022-02-17 03:58:50|2258.78|2257.28|2258.54|2257.04|2258.92|2257.42|2258.44|2256.94|0
1645070340000|2022-02-17 03:59:00|2258.55|2257.05|2258.31|2256.81|2258.76|2257.26|2258.2|2256.7|0
1645070350000|2022-02-17 03:59:10|2258.29|2256.79|2258.4|2256.9|2258.4|2256.9|2257.98|2256.48|0
1645070360000|2022-02-17 03:59:20|2258.46|2256.96|2258.49|2256.99|2259.02|2257.52|2258.46|2256.96|0
1645070370000|2022-02-17 03:59:30|2258.52|2257.02|2258.51|2257.01|2258.63|2257.13|2258.4|2256.9|0
1645070380000|2022-02-17 03:59:40|2258.52|2257.02|2258.19|2256.69|2258.87|2257.37|2258.09|2256.59|0
1645070390000|2022-02-17 03:59:50|2258.22|2256.72|2257.74|2256.24|2258.28|2256.78|2257.74|2256.24|0
1645070400000|2022-02-17 04:00:00|2257.66|2256.16|2254.62|2253.12|2257.78|2256.28|2254.05|2252.55|0
1645070410000|2022-02-17 04:00:10|2254.61|2253.11|2254.3|2252.8|2254.82|2253.32|2253.45|2251.95|0
1645070420000|2022-02-17 04:00:20|2254.34|2252.84|2254.03|2252.53|2254.39|2252.89|2253.11|2251.61|0
1645070430000|2022-02-17 04:00:30|2254.04|2252.54|2254.18|2252.68|2254.51|2253.01|2253.49|2251.99|0
1645070440000|2022-02-17 04:00:40|2254.17|2252.67|2253.57|2252.07|2254.39|2252.89|2253.36|2251.86|0
1645070450000|2022-02-17 04:00:50|2253.6|2252.1|2253.74|2252.24|2253.82|2252.32|2253.27|2251.77|0
1645070460000|2022-02-17 04:01:00|2253.77|2252.27|2252.89|2251.39|2254.17|2252.67|2252.86|2251.36|0
1645070470000|2022-02-17 04:01:10|2252.94|2251.44|2254.49|2252.99|2254.49|2252.99|2252.74|2251.24|0
1645070480000|2022-02-17 04:01:20|2254.64|2253.14|2253.16|2251.66|2254.64|2253.14|2252.86|2251.36|0
1645070490000|2022-02-17 04:01:30|2253.19|2251.69|2252.95|2251.45|2253.3|2251.8|2252.43|2250.93|0
1645070500000|2022-02-17 04:01:40|2252.98|2251.48|2253.35|2251.85|2253.43|2251.93|2252.76|2251.26|0
1645070510000|2022-02-17 04:01:50|2253.31|2251.81|2252.93|2251.43|2253.57|2252.07|2252.65|2251.15|0
1645070520000|2022-02-17 04:02:00|2252.97|2251.47|2253.38|2251.88|2253.38|2251.88|2252.73|2251.23|0
1645070530000|2022-02-17 04:02:10|2253.42|2251.92|2253.36|2251.86|2253.85|2252.35|2252.98|2251.48|0
1645070540000|2022-02-17 04:02:20|2253.05|2251.55|2253.01|2251.51|2253.18|2251.68|2252.22|2250.72|0
1645070550000|2022-02-17 04:02:30|2253.02|2251.52|2254.47|2252.97|2254.66|2253.16|2253.02|2251.52|0
1645070560000|2022-02-17 04:02:40|2254.54|2253.04|2255.36|2253.86|2255.48|2253.98|2254.54|2253.04|0
1645070570000|2022-02-17 04:02:50|2255.35|2253.85|2255.3|2253.8|2255.55|2254.05|2255.05|2253.55|0
1645070580000|2022-02-17 04:03:00|2255.27|2253.77|2254.65|2253.15|2255.3|2253.8|2254.64|2253.14|0
1645070590000|2022-02-17 04:03:10|2254.68|2253.18|2253.94|2252.44|2254.78|2253.28|2253.93|2252.43|0
1645070600000|2022-02-17 04:03:20|2253.93|2252.43|2251.73|2250.23|2253.94|2252.44|2251.73|2250.23|0
1645070610000|2022-02-17 04:03:30|2251.71|2250.21|2252.47|2250.97|2252.48|2250.98|2251.71|2250.21|0
1645070620000|2022-02-17 04:03:40|2252.48|2250.98|2251.48|2249.98|2252.8|2251.3|2251.48|2249.98|0
1645070630000|2022-02-17 04:03:50|2251.37|2249.87|2251.97|2250.47|2252.21|2250.71|2250.97|2249.47|0
1645070640000|2022-02-17 04:04:00|2251.98|2250.48|2252.34|2250.84|2252.6|2251.1|2251.83|2250.33|0
1645070650000|2022-02-17 04:04:10|2252.33|2250.83|2252.3|2250.8|2252.73|2251.23|2252.1|2250.6|0
1645070660000|2022-02-17 04:04:20|2252.31|2250.81|2251.97|2250.47|2252.44|2250.94|2251.89|2250.39|0
1645070670000|2022-02-17 04:04:30|2251.89|2250.39|2252.33|2250.83|2252.33|2250.83|2251.8|2250.3|0
1645070680000|2022-02-17 04:04:40|2252.34|2250.84|2252.04|2250.54|2252.92|2251.42|2251.6|2250.1|0
1645070690000|2022-02-17 04:04:50|2252.01|2250.51|2251.46|2249.96|2252.04|2250.54|2251.04|2249.54|0
1645070700000|2022-02-17 04:05:00|2251.31|2249.81|2250.98|2249.48|2251.55|2250.05|2250.86|2249.36|0
1645070710000|2022-02-17 04:05:10|2250.99|2249.49|2251.38|2249.88|2251.57|2250.07|2250.76|2249.26|0
1645070720000|2022-02-17 04:05:20|2251.46|2249.96|2252.33|2250.83|2252.33|2250.83|2251.1|2249.6|0
1645070730000|2022-02-17 04:05:30|2252.37|2250.87|2252.07|2250.57|2252.45|2250.95|2251.76|2250.26|0
1645070740000|2022-02-17 04:05:40|2252.14|2250.64|2252.25|2250.75|2252.5|2251|2251.91|2250.41|0
1645070750000|2022-02-17 04:05:50|2252.28|2250.78|2252.84|2251.34|2252.98|2251.48|2252.28|2250.78|0
1645070760000|2022-02-17 04:06:00|2253.05|2251.55|2252.02|2250.52|2253.16|2251.66|2251.94|2250.44|0
1645070770000|2022-02-17 04:06:10|2252.16|2250.66|2251.93|2250.43|2252.16|2250.66|2251.69|2250.19|0
1645070780000|2022-02-17 04:06:20|2251.97|2250.47|2252.84|2251.34|2252.95|2251.45|2251.91|2250.41|0
1645070790000|2022-02-17 04:06:30|2252.85|2251.35|2252.73|2251.23|2252.86|2251.36|2252.51|2251.01|0
1645070800000|2022-02-17 04:06:40|2252.74|2251.24|2252.78|2251.28|2253.36|2251.86|2252.22|2250.72|0
1645070810000|2022-02-17 04:06:50|2252.76|2251.26|2253.26|2251.76|2253.52|2252.02|2252.64|2251.14|0
1645070820000|2022-02-17 04:07:00|2253.29|2251.79|2253.37|2251.87|2253.83|2252.33|2253.24|2251.74|0
1645070830000|2022-02-17 04:07:10|2253.38|2251.88|2253.26|2251.76|2253.38|2251.88|2253.26|2251.76|0
1645070840000|2022-02-17 04:07:20|2253.27|2251.77|2252.66|2251.16|2253.35|2251.85|2252.57|2251.07|0
1645070850000|2022-02-17 04:07:30|2252.62|2251.12|2252.63|2251.13|2252.79|2251.29|2252.41|2250.91|0
1645070860000|2022-02-17 04:07:40|2252.64|2251.14|2252.41|2250.91|2252.77|2251.27|2252.31|2250.81|0
1645070870000|2022-02-17 04:07:50|2252.32|2250.82|2251.91|2250.41|2252.53|2251.03|2251.84|2250.34|0
1645070880000|2022-02-17 04:08:00|2251.84|2250.34|2251.47|2249.97|2252.15|2250.65|2251.39|2249.89|0
1645070890000|2022-02-17 04:08:10|2251.43|2249.93|2251.67|2250.17|2251.81|2250.31|2251.25|2249.75|0
1645070900000|2022-02-17 04:08:20|2251.74|2250.24|2252.28|2250.78|2252.38|2250.88|2251.66|2250.16|0
1645070910000|2022-02-17 04:08:30|2252.24|2250.74|2252.51|2251.01|2252.62|2251.12|2252.09|2250.59|0
1645070920000|2022-02-17 04:08:40|2252.5|2251|2252.07|2250.57|2252.5|2251|2251.94|2250.44|0
1645070930000|2022-02-17 04:08:50|2252.09|2250.59|2251.86|2250.36|2252.29|2250.79|2251.85|2250.35|0
1645070940000|2022-02-17 04:09:00|2251.93|2250.43|2251.92|2250.42|2252.16|2250.66|2251.7|2250.2|0
1645070950000|2022-02-17 04:09:10|2251.83|2250.33|2251.86|2250.36|2251.94|2250.44|2251.5|2250|0
1645070960000|2022-02-17 04:09:20|2252|2250.5|2252.62|2251.12|2252.79|2251.29|2252|2250.5|0
1645070970000|2022-02-17 04:09:30|2252.59|2251.09|2252.57|2251.07|2252.77|2251.27|2252.37|2250.87|0
1645070980000|2022-02-17 04:09:40|2252.59|2251.09|2252.88|2251.38|2253.22|2251.72|2252.41|2250.91|0
1645070990000|2022-02-17 04:09:50|2252.92|2251.42|2252.63|2251.13|2253.02|2251.52|2252.59|2251.09|0
1645071000000|2022-02-17 04:10:00|2252.62|2251.12|2251.51|2250.01|2252.64|2251.14|2251.51|2250.01|0
1645071010000|2022-02-17 04:10:10|2251.72|2250.22|2251.16|2249.66|2251.74|2250.24|2251.06|2249.56|0
1645071020000|2022-02-17 04:10:20|2251.15|2249.65|2251.7|2250.2|2251.75|2250.25|2251.15|2249.65|0
1645071030000|2022-02-17 04:10:30|2251.71|2250.21|2252.21|2250.71|2252.86|2251.36|2251.71|2250.21|0
1645071040000|2022-02-17 04:10:40|2252.28|2250.78|2252.05|2250.55|2252.44|2250.94|2251.95|2250.45|0
1645071050000|2022-02-17 04:10:50|2252.04|2250.54|2252.83|2251.33|2252.86|2251.36|2251.94|2250.44|0
1645071060000|2022-02-17 04:11:00|2252.75|2251.25|2253.37|2251.87|2253.37|2251.87|2252.75|2251.25|0
1645071070000|2022-02-17 04:11:10|2253.39|2251.89|2252.97|2251.47|2253.72|2252.22|2252.82|2251.32|0
1645071080000|2022-02-17 04:11:20|2252.96|2251.46|2252.42|2250.92|2252.96|2251.46|2252.4|2250.9|0
1645071090000|2022-02-17 04:11:30|2252.41|2250.91|2252.81|2251.31|2253.46|2251.96|2252.41|2250.91|0
1645071100000|2022-02-17 04:11:40|2252.85|2251.35|2253.36|2251.86|2253.51|2252.01|2252.85|2251.35|0
1645071110000|2022-02-17 04:11:50|2253.39|2251.89|2254.9|2253.4|2255|2253.5|2253.35|2251.85|0
1645071120000|2022-02-17 04:12:00|2254.93|2253.43|2255.39|2253.89|2255.53|2254.03|2254.54|2253.04|0
1645071130000|2022-02-17 04:12:10|2255.36|2253.86|2254.93|2253.43|2255.49|2253.99|2254.81|2253.31|0
1645071140000|2022-02-17 04:12:20|2254.97|2253.47|2255.47|2253.97|2255.47|2253.97|2254.65|2253.15|0
1645071150000|2022-02-17 04:12:30|2255.46|2253.96|2256.88|2255.38|2256.88|2255.38|2255.02|2253.52|0
1645071160000|2022-02-17 04:12:40|2256.86|2255.36|2257.21|2255.71|2257.21|2255.71|2256.56|2255.06|0
1645071170000|2022-02-17 04:12:50|2257.17|2255.67|2257.69|2256.19|2257.69|2256.19|2257|2255.5|0
1645071180000|2022-02-17 04:13:00|2257.66|2256.16|2257.97|2256.47|2258.21|2256.71|2256.66|2255.16|0
1645071190000|2022-02-17 04:13:10|2258.1|2256.6|2258.31|2256.81|2258.58|2257.08|2257.99|2256.49|0
1645071200000|2022-02-17 04:13:20|2258.32|2256.82|2258.08|2256.58|2258.56|2257.06|2257.82|2256.32|0
1645071210000|2022-02-17 04:13:30|2258.17|2256.67|2258.52|2257.02|2258.85|2257.35|2258.16|2256.66|0
1645071220000|2022-02-17 04:13:40|2258.61|2257.11|2257.91|2256.41|2258.61|2257.11|2257.68|2256.18|0
1645071230000|2022-02-17 04:13:50|2257.95|2256.45|2257.89|2256.39|2258.22|2256.72|2257.77|2256.27|0
1645071240000|2022-02-17 04:14:00|2257.93|2256.43|2256.92|2255.42|2257.99|2256.49|2256.92|2255.42|0
1645071250000|2022-02-17 04:14:10|2256.82|2255.32|2254.95|2253.45|2256.82|2255.32|2254.54|2253.04|0
1645071260000|2022-02-17 04:14:20|2254.98|2253.48|2256.09|2254.59|2256.19|2254.69|2254.98|2253.48|0
1645071270000|2022-02-17 04:14:30|2256.13|2254.63|2254.66|2253.16|2256.32|2254.82|2254.65|2253.15|0
1645071280000|2022-02-17 04:14:40|2254.73|2253.23|2254.3|2252.8|2254.88|2253.38|2253.91|2252.41|0
1645071290000|2022-02-17 04:14:50|2254.39|2252.89|2254.3|2252.8|2254.42|2252.92|2253.99|2252.49|0
1645071300000|2022-02-17 04:15:00|2254.27|2252.77|2253.99|2252.49|2254.48|2252.98|2253.91|2252.41|0
1645071310000|2022-02-17 04:15:10|2253.96|2252.46|2254.96|2253.46|2254.96|2253.46|2253.9|2252.4|0
1645071320000|2022-02-17 04:15:20|2255|2253.5|2255.52|2254.02|2255.64|2254.14|2254.73|2253.23|0
1645071330000|2022-02-17 04:15:30|2255.55|2254.05|2254.85|2253.35|2255.64|2254.14|2254.27|2252.77|0
1645071340000|2022-02-17 04:15:40|2254.86|2253.36|2255.32|2253.82|2255.44|2253.94|2254.76|2253.26|0
1645071350000|2022-02-17 04:15:50|2255.28|2253.78|2254.88|2253.38|2255.28|2253.78|2254.76|2253.26|0
1645071360000|2022-02-17 04:16:00|2254.91|2253.41|2254.69|2253.19|2255.26|2253.76|2254.64|2253.14|0
1645071370000|2022-02-17 04:16:10|2254.65|2253.15|2255.28|2253.78|2255.39|2253.89|2254.57|2253.07|0
1645071380000|2022-02-17 04:16:20|2255.19|2253.69|2255.12|2253.62|2255.27|2253.77|2254.93|2253.43|0
1645071390000|2022-02-17 04:16:30|2255.04|2253.54|2255.59|2254.09|2255.59|2254.09|2255.04|2253.54|0
1645071400000|2022-02-17 04:16:40|2255.52|2254.02|2255.61|2254.11|2255.84|2254.34|2255.38|2253.88|0
1645071410000|2022-02-17 04:16:50|2255.62|2254.12|2255.85|2254.35|2255.85|2254.35|2255.62|2254.12|0
1645071420000|2022-02-17 04:17:00|2255.81|2254.31|2255.6|2254.1|2255.81|2254.31|2255.47|2253.97|0
1645071430000|2022-02-17 04:17:10|2255.58|2254.08|2254.72|2253.22|2255.7|2254.2|2254.49|2252.99|0
1645071440000|2022-02-17 04:17:20|2254.76|2253.26|2253.94|2252.44|2254.95|2253.45|2253.93|2252.43|0
1645071450000|2022-02-17 04:17:30|2253.74|2252.24|2253.99|2252.49|2253.99|2252.49|2253.64|2252.14|0
1645071460000|2022-02-17 04:17:40|2253.98|2252.48|2253.81|2252.31|2254.38|2252.88|2253.81|2252.31|0
1645071470000|2022-02-17 04:17:50|2253.75|2252.25|2253.98|2252.48|2254.22|2252.72|2253.75|2252.25|0
1645071480000|2022-02-17 04:18:00|2253.95|2252.45|2253.63|2252.13|2254.22|2252.72|2253.63|2252.13|0
1645071490000|2022-02-17 04:18:10|2253.6|2252.1|2253.41|2251.91|2253.62|2252.12|2253.31|2251.81|0
1645071500000|2022-02-17 04:18:20|2253.37|2251.87|2253.52|2252.02|2253.54|2252.04|2253.31|2251.81|0
1645071510000|2022-02-17 04:18:30|2253.56|2252.06|2252.51|2251.01|2253.84|2252.34|2252.41|2250.91|0
1645071520000|2022-02-17 04:18:40|2252.71|2251.21|2252.71|2251.21|2253.06|2251.56|2252.62|2251.12|0
1645071530000|2022-02-17 04:18:50|2252.83|2251.33|2253.18|2251.68|2253.31|2251.81|2252.71|2251.21|0
1645071540000|2022-02-17 04:19:00|2253.17|2251.67|2253.12|2251.62|2253.52|2252.02|2252.91|2251.41|0
1645071550000|2022-02-17 04:19:10|2253.19|2251.69|2254.53|2253.03|2254.54|2253.04|2253.19|2251.69|0
1645071560000|2022-02-17 04:19:20|2254.5|2253|2253.81|2252.31|2254.66|2253.16|2253.51|2252.01|0
1645071570000|2022-02-17 04:19:30|2253.85|2252.35|2254.3|2252.8|2254.39|2252.89|2253.85|2252.35|0
1645071580000|2022-02-17 04:19:40|2254.42|2252.92|2254.62|2253.12|2254.72|2253.22|2254.42|2252.92|0
1645071590000|2022-02-17 04:19:50|2254.58|2253.08|2254.4|2252.9|2254.73|2253.23|2254.4|2252.9|0
1645071600000|2022-02-17 04:20:00|2254.38|2252.88|2253.85|2252.35|2254.4|2252.9|2253.83|2252.33|0
1645071610000|2022-02-17 04:20:10|2253.88|2252.38|2253.63|2252.13|2253.97|2252.47|2253.52|2252.02|0
1645071620000|2022-02-17 04:20:20|2253.6|2252.1|2253.38|2251.88|2253.63|2252.13|2252.96|2251.46|0
1645071630000|2022-02-17 04:20:30|2253.5|2252|2253.38|2251.88|2253.97|2252.47|2253.37|2251.87|0
1645071640000|2022-02-17 04:20:40|2253.37|2251.87|2253.52|2252.02|2253.97|2252.47|2253.28|2251.78|0
1645071650000|2022-02-17 04:20:50|2253.5|2252|2253.53|2252.03|2253.63|2252.13|2253.3|2251.8|0
1645071660000|2022-02-17 04:21:00|2253.54|2252.04|2254.3|2252.8|2254.3|2252.8|2253.54|2252.04|0
1645071670000|2022-02-17 04:21:10|2254.29|2252.79|2254.31|2252.81|2254.52|2253.02|2253.85|2252.35|0
1645071680000|2022-02-17 04:21:20|2254.34|2252.84|2254.32|2252.82|2254.77|2253.27|2254.31|2252.81|0
1645071690000|2022-02-17 04:21:30|2254.35|2252.85|2254.22|2252.72|2254.67|2253.17|2254.22|2252.72|0
1645071700000|2022-02-17 04:21:40|2254.23|2252.73|2254.14|2252.64|2254.33|2252.83|2254.07|2252.57|0
1645071710000|2022-02-17 04:21:50|2254.29|2252.79|2253.57|2252.07|2254.31|2252.81|2253.56|2252.06|0
1645071720000|2022-02-17 04:22:00|2253.63|2252.13|2254.09|2252.59|2254.1|2252.6|2253.63|2252.13|0
1645071730000|2022-02-17 04:22:10|2254.1|2252.6|2253.87|2252.37|2254.31|2252.81|2253.85|2252.35|0
1645071740000|2022-02-17 04:22:20|2253.84|2252.34|2253.83|2252.33|2253.85|2252.35|2253.52|2252.02|0
1645071750000|2022-02-17 04:22:30|2253.8|2252.3|2253.38|2251.88|2253.8|2252.3|2253.17|2251.67|0
1645071760000|2022-02-17 04:22:40|2253.39|2251.89|2253.52|2252.02|2253.63|2252.13|2253.38|2251.88|0
1645071770000|2022-02-17 04:22:50|2253.59|2252.09|2254.23|2252.73|2254.23|2252.73|2253.59|2252.09|0
1645071780000|2022-02-17 04:23:00|2254.25|2252.75|2254.52|2253.02|2255.09|2253.59|2254.13|2252.63|0
1645071790000|2022-02-17 04:23:10|2254.55|2253.05|2255|2253.5|2255.22|2253.72|2254.55|2253.05|0
1645071800000|2022-02-17 04:23:20|2254.99|2253.49|2254.98|2253.48|2255|2253.5|2254.89|2253.39|0
1645071810000|2022-02-17 04:23:30|2254.99|2253.49|2255.41|2253.91|2255.41|2253.91|2254.89|2253.39|0
1645071820000|2022-02-17 04:23:40|2255.32|2253.82|2255.22|2253.72|2255.88|2254.38|2255.2|2253.7|0
1645071830000|2022-02-17 04:23:50|2255.25|2253.75|2255.17|2253.67|2255.39|2253.89|2254.89|2253.39|0
1645071840000|2022-02-17 04:24:00|2255.16|2253.66|2255.03|2253.53|2255.38|2253.88|2255.03|2253.53|0
1645071850000|2022-02-17 04:24:10|2255.02|2253.52|2254.2|2252.7|2255.02|2253.52|2254.2|2252.7|0
1645071860000|2022-02-17 04:24:20|2254.21|2252.71|2254.44|2252.94|2254.66|2253.16|2254.21|2252.71|0
1645071870000|2022-02-17 04:24:30|2254.42|2252.92|2254.64|2253.14|2254.65|2253.15|2254.42|2252.92|0
1645071880000|2022-02-17 04:24:40|2254.63|2253.13|2254.64|2253.14|2254.64|2253.14|2254.42|2252.92|0
1645071890000|2022-02-17 04:24:50|2254.68|2253.18|2255.09|2253.59|2255.19|2253.69|2254.68|2253.18|0
1645071900000|2022-02-17 04:25:00|2255.08|2253.58|2254.86|2253.36|2255.09|2253.59|2254.86|2253.36|0
1645071910000|2022-02-17 04:25:10|2254.84|2253.34|2254.61|2253.11|2254.85|2253.35|2254.61|2253.11|0
1645071920000|2022-02-17 04:25:20|2254.65|2253.15|2254.82|2253.32|2255.04|2253.54|2254.65|2253.15|0
1645071930000|2022-02-17 04:25:30|2254.79|2253.29|2254.84|2253.34|2254.84|2253.34|2254.7|2253.2|0
1645071940000|2022-02-17 04:25:40|2254.82|2253.32|2255.19|2253.69|2255.32|2253.82|2254.71|2253.21|0
1645071950000|2022-02-17 04:25:50|2255.16|2253.66|2255.32|2253.82|2255.34|2253.84|2255.09|2253.59|0
1645071960000|2022-02-17 04:26:00|2255.25|2253.75|2255.11|2253.61|2255.32|2253.82|2255.11|2253.61|0
1645071970000|2022-02-17 04:26:10|2255.1|2253.6|2255.35|2253.85|2255.35|2253.85|2254.98|2253.48|0
1645071980000|2022-02-17 04:26:20|2255.32|2253.82|2254.89|2253.39|2255.35|2253.85|2254.66|2253.16|0
1645071990000|2022-02-17 04:26:30|2254.86|2253.36|2254.33|2252.83|2254.86|2253.36|2254.33|2252.83|0
1645072000000|2022-02-17 04:26:40|2254.3|2252.8|2253.99|2252.49|2254.3|2252.8|2253.99|2252.49|0
1645072010000|2022-02-17 04:26:50|2254.01|2252.51|2254.32|2252.82|2254.44|2252.94|2254.01|2252.51|0
1645072020000|2022-02-17 04:27:00|2254.3|2252.8|2254.21|2252.71|2254.44|2252.94|2254.2|2252.7|0
1645072030000|2022-02-17 04:27:10|2254.2|2252.7|2254.44|2252.94|2254.44|2252.94|2254.07|2252.57|0
1645072040000|2022-02-17 04:27:20|2254.4|2252.9|2254.23|2252.73|2254.54|2253.04|2254.23|2252.73|0
1645072050000|2022-02-17 04:27:30|2254.21|2252.71|2253.99|2252.49|2254.23|2252.73|2253.99|2252.49|0
1645072060000|2022-02-17 04:27:40|2254.03|2252.53|2254.11|2252.61|2254.24|2252.74|2254.03|2252.53|0
1645072070000|2022-02-17 04:27:50|2254.15|2252.65|2254.26|2252.76|2254.49|2252.99|2254.15|2252.65|0
1645072080000|2022-02-17 04:28:00|2254.33|2252.83|2254.79|2253.29|2254.92|2253.42|2254.33|2252.83|0
1645072090000|2022-02-17 04:28:10|2254.78|2253.28|2254.69|2253.19|2254.91|2253.41|2254.69|2253.19|0
1645072100000|2022-02-17 04:28:20|2254.68|2253.18|2255.25|2253.75|2255.26|2253.76|2254.68|2253.18|0
1645072110000|2022-02-17 04:28:30|2255.26|2253.76|2254.94|2253.44|2255.26|2253.76|2254.94|2253.44|0
1645072120000|2022-02-17 04:28:40|2254.9|2253.4|2254.49|2252.99|2254.9|2253.4|2254.49|2252.99|0
1645072130000|2022-02-17 04:28:50|2254.48|2252.98|2254.36|2252.86|2254.71|2253.21|2254.36|2252.86|0
1645072140000|2022-02-17 04:29:00|2254.37|2252.87|2254.25|2252.75|2254.48|2252.98|2254.13|2252.63|0
1645072150000|2022-02-17 04:29:10|2254.22|2252.72|2254.13|2252.63|2254.26|2252.76|2254.12|2252.62|0
1645072160000|2022-02-17 04:29:20|2254.16|2252.66|2254.46|2252.96|2254.69|2253.19|2254.13|2252.63|0
1645072170000|2022-02-17 04:29:30|2254.45|2252.95|2254.24|2252.74|2254.45|2252.95|2254.24|2252.74|0
1645072180000|2022-02-17 04:29:40|2254.23|2252.73|2254.46|2252.96|2254.46|2252.96|2254.1|2252.6|0
1645072190000|2022-02-17 04:29:50|2254.35|2252.85|2254.81|2253.31|2254.94|2253.44|2254.33|2252.83|0
1645072200000|2022-02-17 04:30:00|2254.8|2253.3|2254.27|2252.77|2254.8|2253.3|2254.26|2252.76|0
1645072210000|2022-02-17 04:30:10|2254.26|2252.76|2254.14|2252.64|2254.26|2252.76|2254.13|2252.63|0
1645072220000|2022-02-17 04:30:20|2254.11|2252.61|2254.13|2252.63|2254.26|2252.76|2254.04|2252.54|0
1645072230000|2022-02-17 04:30:30|2254.16|2252.66|2254.26|2252.76|2254.26|2252.76|2254.13|2252.63|0
1645072240000|2022-02-17 04:30:40|2254.29|2252.79|2254.52|2253.02|2254.53|2253.03|2254.13|2252.63|0
1645072250000|2022-02-17 04:30:50|2254.53|2253.03|2254.84|2253.34|2254.99|2253.49|2254.52|2253.02|0
1645072260000|2022-02-17 04:31:00|2254.83|2253.33|2254.99|2253.49|2255.08|2253.58|2254.54|2253.04|0
1645072270000|2022-02-17 04:31:10|2255.03|2253.53|2255.55|2254.05|2255.55|2254.05|2255.03|2253.53|0
1645072280000|2022-02-17 04:31:20|2255.52|2254.02|2255.69|2254.19|2255.69|2254.19|2255.45|2253.95|0
1645072290000|2022-02-17 04:31:30|2255.73|2254.23|2256|2254.5|2256|2254.5|2255.73|2254.23|0
1645072300000|2022-02-17 04:31:40|2255.99|2254.49|2256.35|2254.85|2256.35|2254.85|2255.89|2254.39|0
1645072310000|2022-02-17 04:31:50|2256.34|2254.84|2257.09|2255.59|2257.17|2255.67|2256.22|2254.72|0
1645072320000|2022-02-17 04:32:00|2257.07|2255.57|2257.37|2255.87|2257.5|2256|2257.07|2255.57|0
1645072330000|2022-02-17 04:32:10|2257.4|2255.9|2257.02|2255.52|2257.5|2256|2257.02|2255.52|0
1645072340000|2022-02-17 04:32:20|2257.03|2255.53|2256.57|2255.07|2257.03|2255.53|2256.57|2255.07|0
1645072350000|2022-02-17 04:32:30|2256.66|2255.16|2256.81|2255.31|2256.81|2255.31|2256.56|2255.06|0
1645072360000|2022-02-17 04:32:40|2256.88|2255.38|2257.1|2255.6|2257.1|2255.6|2256.88|2255.38|0
1645072370000|2022-02-17 04:32:50|2257.07|2255.57|2256.68|2255.18|2257.07|2255.57|2256.68|2255.18|0
1645072380000|2022-02-17 04:33:00|2256.59|2255.09|2256.35|2254.85|2256.59|2255.09|2256.2|2254.7|0
1645072390000|2022-02-17 04:33:10|2256.34|2254.84|2256.32|2254.82|2256.34|2254.84|2256.19|2254.69|0
1645072400000|2022-02-17 04:33:20|2256.2|2254.7|2256.47|2254.97|2256.62|2255.12|2256.1|2254.6|0
1645072410000|2022-02-17 04:33:30|2256.62|2255.12|2256.72|2255.22|2256.86|2255.36|2256.49|2254.99|0
1645072420000|2022-02-17 04:33:40|2256.69|2255.19|2256.4|2254.9|2256.69|2255.19|2256.4|2254.9|0
1645072430000|2022-02-17 04:33:50|2256.39|2254.89|2256.26|2254.76|2256.39|2254.89|2256.17|2254.67|0
1645072440000|2022-02-17 04:34:00|2256.23|2254.73|2256.57|2255.07|2256.68|2255.18|2255.94|2254.44|0
1645072450000|2022-02-17 04:34:10|2256.58|2255.08|2256.34|2254.84|2256.58|2255.08|2256.24|2254.74|0
1645072460000|2022-02-17 04:34:20|2256.3|2254.8|2256.22|2254.72|2256.34|2254.84|2256.22|2254.72|0
1645072470000|2022-02-17 04:34:30|2256.13|2254.63|2256.21|2254.71|2256.34|2254.84|2256.12|2254.62|0
1645072480000|2022-02-17 04:34:40|2256.2|2254.7|2256.19|2254.69|2256.2|2254.7|2255.99|2254.49|0
1645072490000|2022-02-17 04:34:50|2256.2|2254.7|2256.19|2254.69|2256.2|2254.7|2256.19|2254.69|0
1645072500000|2022-02-17 04:35:00|2256.2|2254.7|2256.32|2254.82|2256.35|2254.85|2256.19|2254.69|0
1645072510000|2022-02-17 04:35:10|2256.33|2254.83|2256.43|2254.93|2256.43|2254.93|2256.32|2254.82|0
1645072520000|2022-02-17 04:35:20|2256.42|2254.92|2256.1|2254.6|2256.42|2254.92|2256.1|2254.6|0
1645072530000|2022-02-17 04:35:30|2256.09|2254.59|2256.09|2254.59|2256.09|2254.59|2256.09|2254.59|0
1645072540000|2022-02-17 04:35:40|2256.08|2254.58|2255.87|2254.37|2256.08|2254.58|2255.87|2254.37|0
1645072550000|2022-02-17 04:35:50|2255.83|2254.33|2255.66|2254.16|2255.88|2254.38|2255.66|2254.16|0
1645072560000|2022-02-17 04:36:00|2255.67|2254.17|2254.76|2253.26|2255.67|2254.17|2254.76|2253.26|0
1645072570000|2022-02-17 04:36:10|2254.77|2253.27|2254.76|2253.26|2254.86|2253.36|2254.76|2253.26|0
1645072580000|2022-02-17 04:36:20|2254.79|2253.29|2255.07|2253.57|2255.42|2253.92|2254.76|2253.26|0
1645072590000|2022-02-17 04:36:30|2255.04|2253.54|2255.08|2253.58|2255.2|2253.7|2254.86|2253.36|0
1645072600000|2022-02-17 04:36:40|2255.07|2253.57|2254.98|2253.48|2255.08|2253.58|2254.97|2253.47|0
1645072610000|2022-02-17 04:36:50|2254.95|2253.45|2254.76|2253.26|2254.95|2253.45|2254.74|2253.24|0
1645072620000|2022-02-17 04:37:00|2254.77|2253.27|2254.75|2253.25|2255.07|2253.57|2254.75|2253.25|0
1645072630000|2022-02-17 04:37:10|2254.73|2253.23|2254.6|2253.1|2254.75|2253.25|2254.6|2253.1|0
1645072640000|2022-02-17 04:37:20|2254.51|2253.01|2254.11|2252.61|2254.61|2253.11|2254.11|2252.61|0
1645072650000|2022-02-17 04:37:30|2254.1|2252.6|2253.87|2252.37|2254.11|2252.61|2253.87|2252.37|0
1645072660000|2022-02-17 04:37:40|2253.94|2252.44|2253.86|2252.36|2254.1|2252.6|2253.86|2252.36|0
1645072670000|2022-02-17 04:37:50|2253.87|2252.37|2253.86|2252.36|2254.08|2252.58|2253.86|2252.36|0
1645072680000|2022-02-17 04:38:00|2253.87|2252.37|2253.87|2252.37|2253.88|2252.38|2253.86|2252.36|0
1645072690000|2022-02-17 04:38:10|2254.08|2252.58|2254.19|2252.69|2254.33|2252.83|2254.08|2252.58|0
1645072700000|2022-02-17 04:38:20|2254.22|2252.72|2254.28|2252.78|2254.51|2253.01|2254.22|2252.72|0
1645072710000|2022-02-17 04:38:30|2254.29|2252.79|2254.36|2252.86|2254.51|2253.01|2254.29|2252.79|0
1645072720000|2022-02-17 04:38:40|2254.35|2252.85|2254.47|2252.97|2254.5|2253|2254.35|2252.85|0
1645072730000|2022-02-17 04:38:50|2254.49|2252.99|2254.47|2252.97|2254.49|2252.99|2254.46|2252.96|0
1645072740000|2022-02-17 04:39:00|2254.46|2252.96|2254.91|2253.41|2254.94|2253.44|2254.46|2252.96|0
1645072750000|2022-02-17 04:39:10|2254.92|2253.42|2255.03|2253.53|2255.15|2253.65|2254.79|2253.29|0
1645072760000|2022-02-17 04:39:20|2255.04|2253.54|2254.81|2253.31|2255.16|2253.66|2254.81|2253.31|0
1645072770000|2022-02-17 04:39:30|2254.78|2253.28|2254.93|2253.43|2254.93|2253.43|2254.71|2253.21|0
1645072780000|2022-02-17 04:39:40|2254.94|2253.44|2254.94|2253.44|2255.15|2253.65|2254.94|2253.44|0
1645072790000|2022-02-17 04:39:50|2254.93|2253.43|2254.71|2253.21|2255.03|2253.53|2254.7|2253.2|0
1645072800000|2022-02-17 04:40:00|2254.91|2253.41|2254.8|2253.3|2254.93|2253.43|2254.8|2253.3|0
1645072810000|2022-02-17 04:40:10|2254.69|2253.19|2254.7|2253.2|2254.7|2253.2|2254.69|2253.19|0
1645072820000|2022-02-17 04:40:20|2254.71|2253.21|2254.71|2253.21|2254.71|2253.21|2254.7|2253.2|0
1645072840000|2022-02-17 04:40:40|2254.7|2253.2|2254.37|2252.87|2254.7|2253.2|2254.35|2252.85|0
1645072850000|2022-02-17 04:40:50|2254.49|2252.99|2254.49|2252.99|2254.5|2253|2254.37|2252.87|0
1645072860000|2022-02-17 04:41:00|2254.5|2253|2254.76|2253.26|2255|2253.5|2254.5|2253|0
1645072870000|2022-02-17 04:41:10|2254.75|2253.25|2254.92|2253.42|2255.24|2253.74|2254.41|2252.91|0
1645072880000|2022-02-17 04:41:20|2254.95|2253.45|2255.05|2253.55|2255.14|2253.64|2254.91|2253.41|0
1645072890000|2022-02-17 04:41:30|2254.93|2253.43|2254.93|2253.43|2255.05|2253.55|2254.7|2253.2|0
1645072900000|2022-02-17 04:41:40|2254.9|2253.4|2254.45|2252.95|2254.9|2253.4|2254.36|2252.86|0
1645072910000|2022-02-17 04:41:50|2254.49|2252.99|2254.83|2253.33|2254.84|2253.34|2254.45|2252.95|0
1645072920000|2022-02-17 04:42:00|2254.84|2253.34|2254.63|2253.13|2255.18|2253.68|2254.63|2253.13|0
1645072930000|2022-02-17 04:42:10|2254.64|2253.14|2254.86|2253.36|2254.86|2253.36|2254.51|2253.01|0
1645072940000|2022-02-17 04:42:20|2254.9|2253.4|2254.41|2252.91|2255.09|2253.59|2254.41|2252.91|0
1645072950000|2022-02-17 04:42:30|2254.29|2252.79|2254.41|2252.91|2254.42|2252.92|2254.2|2252.7|0
1645072960000|2022-02-17 04:42:40|2254.42|2252.92|2254.42|2252.92|2254.64|2253.14|2254.42|2252.92|0
1645072970000|2022-02-17 04:42:50|2254.44|2252.94|2254.51|2253.01|2254.64|2253.14|2254.44|2252.94|0
1645072980000|2022-02-17 04:43:00|2254.55|2253.05|2254.94|2253.44|2254.95|2253.45|2254.55|2253.05|0
1645072990000|2022-02-17 04:43:10|2254.95|2253.45|2254.16|2252.66|2255.07|2253.57|2253.94|2252.44|0
1645073000000|2022-02-17 04:43:20|2254.19|2252.69|2254.01|2252.51|2254.25|2252.75|2253.92|2252.42|0
1645073010000|2022-02-17 04:43:30|2253.98|2252.48|2253.72|2252.22|2254.14|2252.64|2253.72|2252.22|0
1645073020000|2022-02-17 04:43:40|2253.75|2252.25|2253.72|2252.22|2253.94|2252.44|2253.69|2252.19|0
1645073030000|2022-02-17 04:43:50|2253.7|2252.2|2253.72|2252.22|2253.72|2252.22|2253.7|2252.2|0
1645073040000|2022-02-17 04:44:00|2253.75|2252.25|2253.8|2252.3|2253.92|2252.42|2253.71|2252.21|0
1645073050000|2022-02-17 04:44:10|2253.77|2252.27|2253.8|2252.3|2253.93|2252.43|2253.7|2252.2|0
1645073060000|2022-02-17 04:44:20|2253.84|2252.34|2253.81|2252.31|2253.94|2252.44|2253.81|2252.31|0
1645073070000|2022-02-17 04:44:30|2253.8|2252.3|2254.38|2252.88|2254.38|2252.88|2253.72|2252.22|0
1645073080000|2022-02-17 04:44:40|2254.36|2252.86|2254.16|2252.66|2254.36|2252.86|2254.16|2252.66|0
1645073090000|2022-02-17 04:44:50|2254.12|2252.62|2253.72|2252.22|2254.14|2252.64|2253.69|2252.19|0
1645073100000|2022-02-17 04:45:00|2253.76|2252.26|2253.82|2252.32|2253.94|2252.44|2253.76|2252.26|0
1645073110000|2022-02-17 04:45:10|2253.85|2252.35|2253.95|2252.45|2253.95|2252.45|2253.82|2252.32|0
1645073120000|2022-02-17 04:45:20|2253.94|2252.44|2253.94|2252.44|2253.95|2252.45|2253.94|2252.44|0
1645073130000|2022-02-17 04:45:30|2253.9|2252.4|2253.81|2252.31|2253.9|2252.4|2253.81|2252.31|0
1645073140000|2022-02-17 04:45:40|2253.8|2252.3|2253.7|2252.2|2253.94|2252.44|2253.69|2252.19|0
1645073150000|2022-02-17 04:45:50|2253.69|2252.19|2253.69|2252.19|2253.69|2252.19|2253.69|2252.19|0
1645073160000|2022-02-17 04:46:00|2253.7|2252.2|2253.6|2252.1|2253.7|2252.2|2253.56|2252.06|0
1645073170000|2022-02-17 04:46:10|2253.69|2252.19|2253.45|2251.95|2253.69|2252.19|2253.45|2251.95|0
1645073180000|2022-02-17 04:46:20|2253.47|2251.97|2253.53|2252.03|2253.68|2252.18|2253.43|2251.93|0
1645073190000|2022-02-17 04:46:30|2253.57|2252.07|2253.52|2252.02|2253.66|2252.16|2253.42|2251.92|0
1645073200000|2022-02-17 04:46:40|2253.53|2252.03|2253.67|2252.17|2253.67|2252.17|2253.53|2252.03|0
1645073210000|2022-02-17 04:46:50|2253.69|2252.19|2253.69|2252.19|2253.91|2252.41|2253.67|2252.17|0
1645073220000|2022-02-17 04:47:00|2253.7|2252.2|2253.94|2252.44|2254.03|2252.53|2253.7|2252.2|0
1645073230000|2022-02-17 04:47:10|2253.93|2252.43|2253.94|2252.44|2253.94|2252.44|2253.93|2252.43|0
1645073240000|2022-02-17 04:47:20|2253.93|2252.43|2254.04|2252.54|2254.04|2252.54|2253.8|2252.3|0
1645073250000|2022-02-17 04:47:30|2254.01|2252.51|2254.17|2252.67|2254.17|2252.67|2253.8|2252.3|0
1645073260000|2022-02-17 04:47:40|2254.14|2252.64|2254.19|2252.69|2254.41|2252.91|2254.05|2252.55|0
1645073270000|2022-02-17 04:47:50|2254.2|2252.7|2253.99|2252.49|2254.2|2252.7|2253.96|2252.46|0
1645073280000|2022-02-17 04:48:00|2254.2|2252.7|2254.08|2252.58|2254.44|2252.94|2254.08|2252.58|0
1645073290000|2022-02-17 04:48:10|2254.2|2252.7|2253.99|2252.49|2254.21|2252.71|2253.99|2252.49|0
1645073300000|2022-02-17 04:48:20|2253.98|2252.48|2254.22|2252.72|2254.23|2252.73|2253.98|2252.48|0
1645073310000|2022-02-17 04:48:30|2254.21|2252.71|2254.1|2252.6|2254.21|2252.71|2253.99|2252.49|0
1645073320000|2022-02-17 04:48:40|2254.01|2252.51|2254.2|2252.7|2254.21|2252.71|2253.98|2252.48|0
1645073330000|2022-02-17 04:48:50|2254.19|2252.69|2253.98|2252.48|2254.19|2252.69|2253.86|2252.36|0
1645073340000|2022-02-17 04:49:00|2254.01|2252.51|2253.6|2252.1|2254.07|2252.57|2253.39|2251.89|0
1645073350000|2022-02-17 04:49:10|2253.56|2252.06|2253.51|2252.01|2253.74|2252.24|2253.51|2252.01|0
1645073360000|2022-02-17 04:49:20|2253.58|2252.08|2253.83|2252.33|2253.95|2252.45|2253.58|2252.08|0
1645073370000|2022-02-17 04:49:30|2253.95|2252.45|2254.17|2252.67|2254.28|2252.78|2253.95|2252.45|0
1645073380000|2022-02-17 04:49:40|2254.05|2252.55|2253.48|2251.98|2254.06|2252.56|2253.26|2251.76|0
1645073390000|2022-02-17 04:49:50|2253.45|2251.95|2252.8|2251.3|2253.47|2251.97|2252.8|2251.3|0
1645073400000|2022-02-17 04:50:00|2252.79|2251.29|2252.54|2251.04|2252.79|2251.29|2252.32|2250.82|0
1645073410000|2022-02-17 04:50:10|2252.56|2251.06|2252.55|2251.05|2252.77|2251.27|2252.55|2251.05|0
1645073420000|2022-02-17 04:50:20|2252.56|2251.06|2252.6|2251.1|2252.6|2251.1|2252.37|2250.87|0
1645073430000|2022-02-17 04:50:30|2252.59|2251.09|2253.09|2251.59|2253.09|2251.59|2252.47|2250.97|0
1645073440000|2022-02-17 04:50:40|2253.08|2251.58|2253.45|2251.95|2253.54|2252.04|2253.08|2251.58|0
1645073450000|2022-02-17 04:50:50|2253.32|2251.82|2253.31|2251.81|2253.42|2251.92|2253.18|2251.68|0
1645073460000|2022-02-17 04:51:00|2253.32|2251.82|2253.32|2251.82|2253.55|2252.05|2253.32|2251.82|0
1645073470000|2022-02-17 04:51:10|2253.2|2251.7|2252.88|2251.38|2253.2|2251.7|2252.88|2251.38|0
1645073480000|2022-02-17 04:51:20|2252.89|2251.39|2252.89|2251.39|2252.89|2251.39|2252.88|2251.38|0
1645073500000|2022-02-17 04:51:40|2252.85|2251.35|2252.65|2251.15|2252.85|2251.35|2252.64|2251.14|0
1645073520000|2022-02-17 04:52:00|2252.66|2251.16|2252.28|2250.78|2252.86|2251.36|2252.18|2250.68|0
1645073530000|2022-02-17 04:52:10|2252.32|2250.82|2252.16|2250.66|2252.4|2250.9|2252.16|2250.66|0
1645073540000|2022-02-17 04:52:20|2252.15|2250.65|2252.16|2250.66|2252.27|2250.77|2252.03|2250.53|0
1645073550000|2022-02-17 04:52:30|2252.18|2250.68|2252.53|2251.03|2252.61|2251.11|2252.17|2250.67|0
1645073560000|2022-02-17 04:52:40|2252.61|2251.11|2252.26|2250.76|2252.61|2251.11|2252.18|2250.68|0
1645073570000|2022-02-17 04:52:50|2252.17|2250.67|2252.41|2250.91|2252.41|2250.91|2252.17|2250.67|0
1645073580000|2022-02-17 04:53:00|2252.43|2250.93|2252.04|2250.54|2252.64|2251.14|2252.04|2250.54|0
1645073590000|2022-02-17 04:53:10|2252.01|2250.51|2252.18|2250.68|2252.18|2250.68|2251.94|2250.44|0
1645073600000|2022-02-17 04:53:20|2252.17|2250.67|2251.94|2250.44|2252.18|2250.68|2251.94|2250.44|0
1645073610000|2022-02-17 04:53:30|2251.74|2250.24|2251.13|2249.63|2251.74|2250.24|2251.13|2249.63|0
1645073620000|2022-02-17 04:53:40|2251.11|2249.61|2251.11|2249.61|2251.13|2249.63|2250.91|2249.41|0
1645073630000|2022-02-17 04:53:50|2251.07|2249.57|2251.13|2249.63|2251.13|2249.63|2250.89|2249.39|0
1645073640000|2022-02-17 04:54:00|2251.17|2249.67|2251.03|2249.53|2251.35|2249.85|2251|2249.5|0
1645073650000|2022-02-17 04:54:10|2251.11|2249.61|2251.17|2249.67|2251.18|2249.68|2251.05|2249.55|0
1645073660000|2022-02-17 04:54:20|2251.18|2249.68|2251.18|2249.68|2251.18|2249.68|2251.17|2249.67|0
1645073670000|2022-02-17 04:54:30|2251.17|2249.67|2251.17|2249.67|2251.18|2249.68|2251.05|2249.55|0
1645073680000|2022-02-17 04:54:40|2250.96|2249.46|2249.51|2248.01|2250.96|2249.46|2249.08|2247.58|0
1645073690000|2022-02-17 04:54:50|2249.52|2248.02|2249.73|2248.23|2249.92|2248.42|2249.49|2247.99|0
1645073700000|2022-02-17 04:55:00|2249.77|2248.27|2249.4|2247.9|2249.96|2248.46|2249.32|2247.82|0
1645073710000|2022-02-17 04:55:10|2249.36|2247.86|2249.63|2248.13|2249.63|2248.13|2249.31|2247.81|0
1645073720000|2022-02-17 04:55:20|2249.6|2248.1|2249.32|2247.82|2249.75|2248.25|2249.32|2247.82|0
1645073730000|2022-02-17 04:55:30|2249.39|2247.89|2249.52|2248.02|2249.53|2248.03|2249.39|2247.89|0
1645073740000|2022-02-17 04:55:40|2249.5|2248|2249.71|2248.21|2249.71|2248.21|2249.39|2247.89|0
1645073750000|2022-02-17 04:55:50|2249.72|2248.22|2249.5|2248|2249.72|2248.22|2249.5|2248|0
1645073760000|2022-02-17 04:56:00|2249.51|2248.01|2249.5|2248|2249.71|2248.21|2249.5|2248|0
1645073770000|2022-02-17 04:56:10|2249.51|2248.01|2249.5|2248|2249.73|2248.23|2249.5|2248|0
1645073780000|2022-02-17 04:56:20|2249.52|2248.02|2249.52|2248.02|2249.52|2248.02|2249.52|2248.02|0
1645073790000|2022-02-17 04:56:30|2249.59|2248.09|2249.73|2248.23|2249.74|2248.24|2249.59|2248.09|0
1645073800000|2022-02-17 04:56:40|2249.72|2248.22|2249.97|2248.47|2249.97|2248.47|2249.72|2248.22|0
1645073810000|2022-02-17 04:56:50|2249.94|2248.44|2250.21|2248.71|2250.21|2248.71|2249.84|2248.34|0
1645073820000|2022-02-17 04:57:00|2250.2|2248.7|2250.2|2248.7|2250.2|2248.7|2250.2|2248.7|0
1645073830000|2022-02-17 04:57:10|2250.19|2248.69|2250.18|2248.68|2250.2|2248.7|2250.18|2248.68|0
1645073840000|2022-02-17 04:57:20|2250.17|2248.67|2249.74|2248.24|2250.17|2248.67|2249.74|2248.24|0
1645073850000|2022-02-17 04:57:30|2249.62|2248.12|2249.59|2248.09|2249.72|2248.22|2249.59|2248.09|0
1645073860000|2022-02-17 04:57:40|2249.6|2248.1|2249.75|2248.25|2249.75|2248.25|2249.6|2248.1|0
1645073870000|2022-02-17 04:57:50|2249.76|2248.26|2249.74|2248.24|2249.97|2248.47|2249.74|2248.24|0
1645073880000|2022-02-17 04:58:00|2249.75|2248.25|2249.7|2248.2|2249.75|2248.25|2249.27|2247.77|0
1645073890000|2022-02-17 04:58:10|2249.71|2248.21|2249.7|2248.2|2249.71|2248.21|2249.7|2248.2|0
1645073900000|2022-02-17 04:58:20|2249.71|2248.21|2250.17|2248.67|2250.17|2248.67|2249.71|2248.21|0
1645073910000|2022-02-17 04:58:30|2250.15|2248.65|2250.17|2248.67|2250.17|2248.67|2249.93|2248.43|0
1645073920000|2022-02-17 04:58:40|2250.15|2248.65|2249.94|2248.44|2250.15|2248.65|2249.93|2248.43|0
1645073930000|2022-02-17 04:58:50|2249.95|2248.45|2250.27|2248.77|2250.27|2248.77|2249.94|2248.44|0
1645073940000|2022-02-17 04:59:00|2250.39|2248.89|2250.42|2248.92|2250.43|2248.93|2250.27|2248.77|0
1645073950000|2022-02-17 04:59:10|2250.35|2248.85|2249.97|2248.47|2250.35|2248.85|2249.84|2248.34|0
1645073960000|2022-02-17 04:59:20|2249.96|2248.46|2249.71|2248.21|2249.96|2248.46|2249.71|2248.21|0
1645073970000|2022-02-17 04:59:30|2249.72|2248.22|2249.93|2248.43|2249.93|2248.43|2249.72|2248.22|0
1645073980000|2022-02-17 04:59:40|2249.92|2248.42|2249.9|2248.4|2249.92|2248.42|2249.79|2248.29|0
1645074000000|2022-02-17 05:00:00|2249.91|2248.41|2249.25|2247.75|2250|2248.5|2249.25|2247.75|0
1645074010000|2022-02-17 05:00:10|2249.29|2247.79|2249.34|2247.84|2249.47|2247.97|2249.29|2247.79|0
1645074020000|2022-02-17 05:00:20|2249.31|2247.81|2249.24|2247.74|2249.47|2247.97|2249.24|2247.74|0
1645074030000|2022-02-17 05:00:30|2249.25|2247.75|2249.34|2247.84|2249.34|2247.84|2249.24|2247.74|0
1645074040000|2022-02-17 05:00:40|2249.38|2247.88|2249.33|2247.83|2249.47|2247.97|2249.24|2247.74|0
1645074050000|2022-02-17 05:00:50|2249.36|2247.86|2248.99|2247.49|2249.45|2247.95|2248.99|2247.49|0
1645074060000|2022-02-17 05:01:00|2248.96|2247.46|2248.77|2247.27|2248.99|2247.49|2248.77|2247.27|0
1645074070000|2022-02-17 05:01:10|2248.86|2247.36|2248.77|2247.27|2248.87|2247.37|2248.77|2247.27|0
1645074080000|2022-02-17 05:01:20|2248.98|2247.48|2248.86|2247.36|2248.98|2247.48|2248.86|2247.36|0
1645074090000|2022-02-17 05:01:30|2248.89|2247.39|2248.99|2247.49|2248.99|2247.49|2248.89|2247.39|0
1645074100000|2022-02-17 05:01:40|2249|2247.5|2249.46|2247.96|2249.69|2248.19|2249|2247.5|0
1645074110000|2022-02-17 05:01:50|2249.47|2247.97|2249.34|2247.84|2249.47|2247.97|2249.24|2247.74|0
1645074120000|2022-02-17 05:02:00|2249.31|2247.81|2249.34|2247.84|2249.34|2247.84|2249.23|2247.73|0
1645074130000|2022-02-17 05:02:10|2249.38|2247.88|2249.47|2247.97|2249.58|2248.08|2249.38|2247.88|0
1645074140000|2022-02-17 05:02:20|2249.46|2247.96|2249.25|2247.75|2249.47|2247.97|2249.25|2247.75|0
1645074150000|2022-02-17 05:02:30|2249.27|2247.77|2249.02|2247.52|2249.27|2247.77|2249.02|2247.52|0
1645074160000|2022-02-17 05:02:40|2249.03|2247.53|2249.54|2248.04|2249.55|2248.05|2249.02|2247.52|0
1645074170000|2022-02-17 05:02:50|2249.55|2248.05|2249.67|2248.17|2249.67|2248.17|2249.54|2248.04|0
1645074180000|2022-02-17 05:03:00|2249.68|2248.18|2250.23|2248.73|2250.36|2248.86|2249.67|2248.17|0
1645074190000|2022-02-17 05:03:10|2250.19|2248.69|2250.63|2249.13|2250.64|2249.14|2250.14|2248.64|0
1645074200000|2022-02-17 05:03:20|2250.81|2249.31|2250.6|2249.1|2251.03|2249.53|2250.47|2248.97|0
1645074210000|2022-02-17 05:03:30|2250.56|2249.06|2250.5|2249|2250.56|2249.06|2250.38|2248.88|0
1645074220000|2022-02-17 05:03:40|2250.53|2249.03|2250.62|2249.12|2250.63|2249.13|2250.53|2249.03|0
1645074230000|2022-02-17 05:03:50|2250.63|2249.13|2250.41|2248.91|2250.83|2249.33|2250.41|2248.91|0
1645074240000|2022-02-17 05:04:00|2250.47|2248.97|2250.15|2248.65|2250.61|2249.11|2250.15|2248.65|0
1645074250000|2022-02-17 05:04:10|2250.14|2248.64|2249.93|2248.43|2250.14|2248.64|2249.92|2248.42|0
1645074260000|2022-02-17 05:04:20|2249.92|2248.42|2249.36|2247.86|2249.93|2248.43|2249.26|2247.76|0
1645074270000|2022-02-17 05:04:30|2249.39|2247.89|2249.48|2247.98|2249.49|2247.99|2249.39|2247.89|0
1645074280000|2022-02-17 05:04:40|2249.49|2247.99|2249.36|2247.86|2249.49|2247.99|2249.36|2247.86|0
1645074290000|2022-02-17 05:04:50|2249.39|2247.89|2249.37|2247.87|2249.49|2247.99|2249.36|2247.86|0
1645074300000|2022-02-17 05:05:00|2249.4|2247.9|2248.92|2247.42|2249.49|2247.99|2248.92|2247.42|0
1645074310000|2022-02-17 05:05:10|2248.88|2247.38|2249.04|2247.54|2249.04|2247.54|2248.8|2247.3|0
1645074320000|2022-02-17 05:05:20|2249.02|2247.52|2248.84|2247.34|2249.04|2247.54|2248.83|2247.33|0
1645074330000|2022-02-17 05:05:30|2248.86|2247.36|2248.85|2247.35|2249.06|2247.56|2248.84|2247.34|0
1645074340000|2022-02-17 05:05:40|2248.86|2247.36|2249.31|2247.81|2249.31|2247.81|2248.85|2247.35|0
1645074350000|2022-02-17 05:05:50|2249.33|2247.83|2249.12|2247.62|2249.54|2248.04|2249.11|2247.61|0
1645074360000|2022-02-17 05:06:00|2249.11|2247.61|2248.89|2247.39|2249.11|2247.61|2248.88|2247.38|0
1645074370000|2022-02-17 05:06:10|2248.97|2247.47|2249.11|2247.61|2249.13|2247.63|2248.97|2247.47|0
1645074380000|2022-02-17 05:06:20|2249.12|2247.62|2249.16|2247.66|2249.22|2247.72|2248.8|2247.3|0
1645074390000|2022-02-17 05:06:30|2249.12|2247.62|2249.84|2248.34|2250.2|2248.7|2248.93|2247.43|0
1645074400000|2022-02-17 05:06:40|2249.82|2248.32|2250.91|2249.41|2250.92|2249.42|2249.72|2248.22|0
1645074410000|2022-02-17 05:06:50|2250.9|2249.4|2253.16|2251.66|2253.2|2251.7|2250.69|2249.19|0
1645074420000|2022-02-17 05:07:00|2253.18|2251.68|2253.05|2251.55|2253.8|2252.3|2253.05|2251.55|0
1645074430000|2022-02-17 05:07:10|2253.01|2251.51|2253.08|2251.58|2253.32|2251.82|2251.95|2250.45|0
1645074440000|2022-02-17 05:07:20|2253.15|2251.65|2253.58|2252.08|2253.72|2252.22|2253.05|2251.55|0
1645074450000|2022-02-17 05:07:30|2253.56|2252.06|2253.44|2251.94|2253.71|2252.21|2253.44|2251.94|0
1645074460000|2022-02-17 05:07:40|2253.43|2251.93|2253.95|2252.45|2254.09|2252.59|2253.41|2251.91|0
1645074470000|2022-02-17 05:07:50|2253.96|2252.46|2254.26|2252.76|2254.26|2252.76|2253.82|2252.32|0
1645074480000|2022-02-17 05:08:00|2254.28|2252.78|2254.25|2252.75|2254.97|2253.47|2254.25|2252.75|0
1645074490000|2022-02-17 05:08:10|2254.26|2252.76|2254.71|2253.21|2254.95|2253.45|2254.26|2252.76|0
1645074500000|2022-02-17 05:08:20|2254.72|2253.22|2254.93|2253.43|2255.04|2253.54|2254.6|2253.1|0
1645074510000|2022-02-17 05:08:30|2254.92|2253.42|2254.27|2252.77|2254.93|2253.43|2254.27|2252.77|0
1645074520000|2022-02-17 05:08:40|2254.23|2252.73|2254.24|2252.74|2254.27|2252.77|2253.91|2252.41|0
1645074530000|2022-02-17 05:08:50|2254.27|2252.77|2255.36|2253.86|2255.45|2253.95|2254.22|2252.72|0
1645074540000|2022-02-17 05:09:00|2255.32|2253.82|2254.96|2253.46|2255.32|2253.82|2254.63|2253.13|0
1645074550000|2022-02-17 05:09:10|2254.99|2253.49|2255.31|2253.81|2255.41|2253.91|2254.96|2253.46|0
1645074560000|2022-02-17 05:09:20|2255.3|2253.8|2254.97|2253.47|2255.3|2253.8|2254.96|2253.46|0
1645074570000|2022-02-17 05:09:30|2254.94|2253.44|2254.66|2253.16|2254.94|2253.44|2254.44|2252.94|0
1645074580000|2022-02-17 05:09:40|2254.67|2253.17|2254.31|2252.81|2254.77|2253.27|2254.22|2252.72|0
1645074590000|2022-02-17 05:09:50|2254.22|2252.72|2254.1|2252.6|2254.27|2252.77|2253.93|2252.43|0
1645074600000|2022-02-17 05:10:00|2254.04|2252.54|2254.96|2253.46|2254.96|2253.46|2254.03|2252.53|0
1645074610000|2022-02-17 05:10:10|2255.05|2253.55|2254.96|2253.46|2255.06|2253.56|2254.72|2253.22|0
1645074620000|2022-02-17 05:10:20|2254.97|2253.47|2254.94|2253.44|2255.06|2253.56|2254.84|2253.34|0
1645074630000|2022-02-17 05:10:30|2254.98|2253.48|2254.59|2253.09|2255.03|2253.53|2254.58|2253.08|0
1645074640000|2022-02-17 05:10:40|2254.58|2253.08|2254.81|2253.31|2255.03|2253.53|2254.58|2253.08|0
1645074650000|2022-02-17 05:10:50|2254.88|2253.38|2254.78|2253.28|2255.02|2253.52|2254.56|2253.06|0
1645074660000|2022-02-17 05:11:00|2254.81|2253.31|2255|2253.5|2255.14|2253.64|2254.81|2253.31|0
1645074670000|2022-02-17 05:11:10|2254.99|2253.49|2255.19|2253.69|2255.22|2253.72|2254.87|2253.37|0
1645074680000|2022-02-17 05:11:20|2255.16|2253.66|2255.12|2253.62|2255.16|2253.66|2254.87|2253.37|0
1645074690000|2022-02-17 05:11:30|2255.13|2253.63|2254.92|2253.42|2255.22|2253.72|2254.7|2253.2|0
1645074700000|2022-02-17 05:11:40|2254.81|2253.31|2254.69|2253.19|2254.81|2253.31|2254.57|2253.07|0
1645074710000|2022-02-17 05:11:50|2254.73|2253.23|2254.37|2252.87|2254.94|2253.44|2254.37|2252.87|0
1645074720000|2022-02-17 05:12:00|2254.36|2252.86|2253.82|2252.32|2254.36|2252.86|2253.82|2252.32|0
1645074730000|2022-02-17 05:12:10|2253.75|2252.25|2253.64|2252.14|2253.77|2252.27|2253.3|2251.8|0
1645074740000|2022-02-17 05:12:20|2253.65|2252.15|2253.87|2252.37|2253.87|2252.37|2253.64|2252.14|0
1645074750000|2022-02-17 05:12:30|2253.88|2252.38|2253.6|2252.1|2253.88|2252.38|2253.57|2252.07|0
1645074760000|2022-02-17 05:12:40|2253.59|2252.09|2253.39|2251.89|2253.71|2252.21|2253.03|2251.53|0
1645074770000|2022-02-17 05:12:50|2253.37|2251.87|2252.83|2251.33|2253.38|2251.88|2252.73|2251.23|0
1645074780000|2022-02-17 05:13:00|2252.86|2251.36|2252.75|2251.25|2253.08|2251.58|2252.75|2251.25|0
1645074790000|2022-02-17 05:13:10|2252.76|2251.26|2252.75|2251.25|2253.19|2251.69|2252.74|2251.24|0
1645074800000|2022-02-17 05:13:20|2252.74|2251.24|2252.63|2251.13|2252.75|2251.25|2252.53|2251.03|0
1645074810000|2022-02-17 05:13:30|2252.64|2251.14|2252.09|2250.59|2252.64|2251.14|2252.09|2250.59|0
1645074820000|2022-02-17 05:13:40|2252.08|2250.58|2251.42|2249.92|2252.08|2250.58|2251.42|2249.92|0
1645074830000|2022-02-17 05:13:50|2251.36|2249.86|2251.46|2249.96|2251.46|2249.96|2251.22|2249.72|0
1645074840000|2022-02-17 05:14:00|2251.47|2249.97|2252.32|2250.82|2252.32|2250.82|2251.47|2249.97|0
1645074850000|2022-02-17 05:14:10|2252.39|2250.89|2252.74|2251.24|2252.75|2251.25|2252.39|2250.89|0
1645074860000|2022-02-17 05:14:20|2252.75|2251.25|2252.74|2251.24|2252.96|2251.46|2252.74|2251.24|0
1645074870000|2022-02-17 05:14:30|2252.73|2251.23|2252.3|2250.8|2252.75|2251.25|2252.3|2250.8|0
1645074880000|2022-02-17 05:14:40|2252.31|2250.81|2252.31|2250.81|2252.31|2250.81|2252.31|2250.81|0
1645074890000|2022-02-17 05:14:50|2252.3|2250.8|2252.3|2250.8|2252.31|2250.81|2252.3|2250.8|0
1645074900000|2022-02-17 05:15:00|2252.31|2250.81|2252.31|2250.81|2252.41|2250.91|2252.19|2250.69|0
1645074910000|2022-02-17 05:15:10|2252.3|2250.8|2252.1|2250.6|2252.3|2250.8|2251.87|2250.37|0
1645074920000|2022-02-17 05:15:20|2252.11|2250.61|2252.12|2250.62|2252.12|2250.62|2252.1|2250.6|0
1645074930000|2022-02-17 05:15:30|2252.11|2250.61|2252.11|2250.61|2252.12|2250.62|2251.99|2250.49|0
1645074940000|2022-02-17 05:15:40|2252.12|2250.62|2252.62|2251.12|2252.75|2251.25|2252.12|2250.62|0
1645074950000|2022-02-17 05:15:50|2252.61|2251.11|2252.41|2250.91|2252.61|2251.11|2252.3|2250.8|0
1645074960000|2022-02-17 05:16:00|2252.45|2250.95|2253.71|2252.21|2253.75|2252.25|2252.45|2250.95|0
1645074970000|2022-02-17 05:16:10|2253.62|2252.12|2253.3|2251.8|2253.62|2252.12|2253.16|2251.66|0
1645074980000|2022-02-17 05:16:20|2253.39|2251.89|2253.15|2251.65|2253.39|2251.89|2253.15|2251.65|0
1645074990000|2022-02-17 05:16:30|2253.16|2251.66|2253.5|2252|2253.5|2252|2253.16|2251.66|0
1645075000000|2022-02-17 05:16:40|2253.49|2251.99|2253.61|2252.11|2253.61|2252.11|2253.36|2251.86|0
1645075010000|2022-02-17 05:16:50|2253.62|2252.12|2253.61|2252.11|2253.62|2252.12|2253.51|2252.01|0
1645075020000|2022-02-17 05:17:00|2253.6|2252.1|2253.84|2252.34|2254.06|2252.56|2253.6|2252.1|0
1645075030000|2022-02-17 05:17:10|2253.83|2252.33|2254.08|2252.58|2254.54|2253.04|2253.83|2252.33|0
1645075040000|2022-02-17 05:17:20|2254.04|2252.54|2253.97|2252.47|2254.21|2252.71|2253.85|2252.35|0
1645075050000|2022-02-17 05:17:30|2253.94|2252.44|2253.86|2252.36|2253.94|2252.44|2253.63|2252.13|0
1645075060000|2022-02-17 05:17:40|2253.85|2252.35|2254.08|2252.58|2254.09|2252.59|2253.53|2252.03|0
1645075070000|2022-02-17 05:17:50|2254.25|2252.75|2254.63|2253.13|2254.65|2253.15|2254.25|2252.75|0
1645075080000|2022-02-17 05:18:00|2254.6|2253.1|2254.49|2252.99|2254.64|2253.14|2254.49|2252.99|0
1645075090000|2022-02-17 05:18:10|2254.46|2252.96|2254.04|2252.54|2254.46|2252.96|2253.73|2252.23|0
1645075100000|2022-02-17 05:18:20|2254.05|2252.55|2254.21|2252.71|2254.21|2252.71|2254.04|2252.54|0
1645075110000|2022-02-17 05:18:30|2254.2|2252.7|2254.62|2253.12|2254.64|2253.14|2254.2|2252.7|0
1645075120000|2022-02-17 05:18:40|2254.83|2253.33|2254.94|2253.44|2254.94|2253.44|2254.62|2253.12|0
1645075130000|2022-02-17 05:18:50|2254.9|2253.4|2254.82|2253.32|2254.94|2253.44|2254.82|2253.32|0
1645075140000|2022-02-17 05:19:00|2254.81|2253.31|2254.29|2252.79|2254.81|2253.31|2254.04|2252.54|0
1645075150000|2022-02-17 05:19:10|2254.32|2252.82|2254.27|2252.77|2254.51|2253.01|2254.27|2252.77|0
1645075160000|2022-02-17 05:19:20|2254.29|2252.79|2254.05|2252.55|2254.29|2252.79|2254.05|2252.55|0
1645075170000|2022-02-17 05:19:30|2254.06|2252.56|2254.26|2252.76|2254.4|2252.9|2254.05|2252.55|0
1645075180000|2022-02-17 05:19:40|2254.17|2252.67|2254.37|2252.87|2254.37|2252.87|2254.15|2252.65|0
1645075190000|2022-02-17 05:19:50|2254.36|2252.86|2254.36|2252.86|2254.37|2252.87|2254.35|2252.85|0
1645075200000|2022-02-17 05:20:00|2254.35|2252.85|2254.69|2253.19|2254.69|2253.19|2254.35|2252.85|0
1645075210000|2022-02-17 05:20:10|2254.72|2253.22|2254.9|2253.4|2254.9|2253.4|2254.67|2253.17|0
1645075220000|2022-02-17 05:20:20|2254.89|2253.39|2254.58|2253.08|2254.89|2253.39|2254.46|2252.96|0
1645075230000|2022-02-17 05:20:30|2254.62|2253.12|2254.89|2253.39|2254.91|2253.41|2254.62|2253.12|0
1645075240000|2022-02-17 05:20:40|2254.86|2253.36|2255.22|2253.72|2255.24|2253.74|2254.8|2253.3|0
1645075250000|2022-02-17 05:20:50|2255.23|2253.73|2254.88|2253.38|2255.44|2253.94|2254.77|2253.27|0
1645075260000|2022-02-17 05:21:00|2254.86|2253.36|2254.88|2253.38|2254.88|2253.38|2254.77|2253.27|0
1645075270000|2022-02-17 05:21:10|2254.87|2253.37|2254.98|2253.48|2254.98|2253.48|2254.77|2253.27|0
1645075280000|2022-02-17 05:21:20|2255|2253.5|2255.42|2253.92|2255.42|2253.92|2254.98|2253.48|0
1645075290000|2022-02-17 05:21:30|2255.39|2253.89|2255.4|2253.9|2255.41|2253.91|2255.29|2253.79|0
1645075300000|2022-02-17 05:21:40|2255.26|2253.76|2254.85|2253.35|2255.26|2253.76|2254.75|2253.25|0
1645075310000|2022-02-17 05:21:50|2254.86|2253.36|2254.85|2253.35|2254.97|2253.47|2254.75|2253.25|0
1645075320000|2022-02-17 05:22:00|2254.88|2253.38|2255.07|2253.57|2255.31|2253.81|2254.88|2253.38|0
1645075330000|2022-02-17 05:22:10|2255.06|2253.56|2255.07|2253.57|2255.07|2253.57|2254.97|2253.47|0
1645075340000|2022-02-17 05:22:20|2255.06|2253.56|2255.29|2253.79|2255.42|2253.92|2255.06|2253.56|0
1645075350000|2022-02-17 05:22:30|2255.28|2253.78|2255.29|2253.79|2255.42|2253.92|2255.28|2253.78|0
1645075360000|2022-02-17 05:22:40|2255.33|2253.83|2255.4|2253.9|2255.42|2253.92|2255.33|2253.83|0
1645075370000|2022-02-17 05:22:50|2255.41|2253.91|2255.41|2253.91|2255.42|2253.92|2255.41|2253.91|0
1645075380000|2022-02-17 05:23:00|2255.42|2253.92|2255.65|2254.15|2255.66|2254.16|2255.42|2253.92|0
1645075390000|2022-02-17 05:23:10|2255.66|2254.16|2256.1|2254.6|2256.1|2254.6|2255.65|2254.15|0
1645075400000|2022-02-17 05:23:20|2256.17|2254.67|2255.99|2254.49|2256.33|2254.83|2255.76|2254.26|0
1645075410000|2022-02-17 05:23:30|2256.2|2254.7|2256.31|2254.81|2256.42|2254.92|2256.2|2254.7|0
1645075420000|2022-02-17 05:23:40|2256.32|2254.82|2256.31|2254.81|2256.32|2254.82|2256.31|2254.81|0
1645075430000|2022-02-17 05:23:50|2256.32|2254.82|2256.71|2255.21|2256.72|2255.22|2256.09|2254.59|0
1645075440000|2022-02-17 05:24:00|2256.72|2255.22|2256.61|2255.11|2256.73|2255.23|2256.6|2255.1|0
1645075450000|2022-02-17 05:24:10|2256.65|2255.15|2256.83|2255.33|2256.96|2255.46|2256.65|2255.15|0
1645075460000|2022-02-17 05:24:20|2256.8|2255.3|2256.27|2254.77|2257.2|2255.7|2256.15|2254.65|0
1645075470000|2022-02-17 05:24:30|2256.24|2254.74|2256.25|2254.75|2256.25|2254.75|2255.7|2254.2|0
1645075480000|2022-02-17 05:24:40|2256.26|2254.76|2256.27|2254.77|2256.49|2254.99|2256.26|2254.76|0
1645075490000|2022-02-17 05:24:50|2256.24|2254.74|2256.26|2254.76|2256.26|2254.76|2256.01|2254.51|0
1645075500000|2022-02-17 05:25:00|2256.22|2254.72|2256.59|2255.09|2256.6|2255.1|2256.12|2254.62|0
1645075510000|2022-02-17 05:25:10|2256.58|2255.08|2256.7|2255.2|2256.71|2255.21|2256.48|2254.98|0
1645075520000|2022-02-17 05:25:20|2256.67|2255.17|2256.59|2255.09|2256.8|2255.3|2256.48|2254.98|0
1645075530000|2022-02-17 05:25:30|2256.6|2255.1|2256.77|2255.27|2256.8|2255.3|2256.59|2255.09|0
1645075540000|2022-02-17 05:25:40|2256.71|2255.21|2256.58|2255.08|2256.71|2255.21|2256.58|2255.08|0
1645075550000|2022-02-17 05:25:50|2256.55|2255.05|2256.37|2254.87|2256.55|2255.05|2256.27|2254.77|0
1645075560000|2022-02-17 05:26:00|2256.38|2254.88|2256.26|2254.76|2256.39|2254.89|2256.05|2254.55|0
1645075570000|2022-02-17 05:26:10|2256.19|2254.69|2255.84|2254.34|2256.35|2254.85|2255.84|2254.34|0
1645075580000|2022-02-17 05:26:20|2255.85|2254.35|2255.73|2254.23|2255.86|2254.36|2255.73|2254.23|0
1645075590000|2022-02-17 05:26:30|2255.72|2254.22|2255.61|2254.11|2255.72|2254.22|2255.49|2253.99|0
1645075600000|2022-02-17 05:26:40|2255.57|2254.07|2255.61|2254.11|2255.71|2254.21|2255.48|2253.98|0
1645075610000|2022-02-17 05:26:50|2255.64|2254.14|2255.7|2254.2|2255.71|2254.21|2255.64|2254.14|0
1645075620000|2022-02-17 05:27:00|2255.74|2254.24|2255.82|2254.32|2255.92|2254.42|2255.7|2254.2|0
1645075630000|2022-02-17 05:27:10|2255.83|2254.33|2255.69|2254.19|2255.92|2254.42|2255.59|2254.09|0
1645075640000|2022-02-17 05:27:20|2255.7|2254.2|2255.7|2254.2|2255.83|2254.33|2255.7|2254.2|0
1645075650000|2022-02-17 05:27:30|2255.71|2254.21|2255.6|2254.1|2255.93|2254.43|2255.6|2254.1|0
1645075660000|2022-02-17 05:27:40|2255.59|2254.09|2255.89|2254.39|2255.9|2254.4|2255.38|2253.88|0
1645075670000|2022-02-17 05:27:50|2255.9|2254.4|2256.13|2254.63|2256.14|2254.64|2255.9|2254.4|0
1645075680000|2022-02-17 05:28:00|2256.09|2254.59|2255.7|2254.2|2256.09|2254.59|2255.7|2254.2|0
1645075690000|2022-02-17 05:28:10|2255.73|2254.23|2255.9|2254.4|2255.92|2254.42|2255.68|2254.18|0
1645075700000|2022-02-17 05:28:20|2255.91|2254.41|2255.94|2254.44|2256.06|2254.56|2255.82|2254.32|0
1645075710000|2022-02-17 05:28:30|2255.93|2254.43|2255.74|2254.24|2255.93|2254.43|2255.73|2254.23|0
1645075720000|2022-02-17 05:28:40|2255.77|2254.27|2255.52|2254.02|2255.87|2254.37|2255.52|2254.02|0
1645075730000|2022-02-17 05:28:50|2255.48|2253.98|2255.95|2254.45|2255.95|2254.45|2255.42|2253.92|0
1645075740000|2022-02-17 05:29:00|2255.96|2254.46|2256.4|2254.9|2256.54|2255.04|2255.96|2254.46|0
1645075750000|2022-02-17 05:29:10|2256.37|2254.87|2256.32|2254.82|2256.37|2254.87|2256.18|2254.68|0
1645075760000|2022-02-17 05:29:20|2256.31|2254.81|2255.89|2254.39|2256.31|2254.81|2255.89|2254.39|0
1645075770000|2022-02-17 05:29:30|2255.85|2254.35|2255.86|2254.36|2255.89|2254.39|2255.64|2254.14|0
1645075780000|2022-02-17 05:29:40|2255.88|2254.38|2255.87|2254.37|2255.88|2254.38|2255.87|2254.37|0
1645075790000|2022-02-17 05:29:50|2255.86|2254.36|2255.34|2253.84|2256.2|2254.7|2255.34|2253.84|0
1645075800000|2022-02-17 05:30:00|2255.37|2253.87|2254.48|2252.98|2255.46|2253.96|2254.15|2252.65|0
1645075810000|2022-02-17 05:30:10|2254.45|2252.95|2254.03|2252.53|2254.45|2252.95|2254.03|2252.53|0
1645075820000|2022-02-17 05:30:20|2254.04|2252.54|2254.5|2253|2254.5|2253|2254.04|2252.54|0
1645075830000|2022-02-17 05:30:30|2254.56|2253.06|2254.48|2252.98|2255.09|2253.59|2254.47|2252.97|0
1645075840000|2022-02-17 05:30:40|2254.52|2253.02|2254.49|2252.99|2254.81|2253.31|2254.24|2252.74|0
1645075850000|2022-02-17 05:30:50|2254.5|2253|2254.63|2253.13|2254.64|2253.14|2254.5|2253|0
1645075860000|2022-02-17 05:31:00|2254.64|2253.14|2254.55|2253.05|2254.67|2253.17|2254.43|2252.93|0
1645075870000|2022-02-17 05:31:10|2254.51|2253.01|2254.04|2252.54|2254.51|2253.01|2254|2252.5|0
1645075880000|2022-02-17 05:31:20|2254.05|2252.55|2254.89|2253.39|2254.98|2253.48|2254.05|2252.55|0
1645075890000|2022-02-17 05:31:30|2254.98|2253.48|2254.91|2253.41|2254.98|2253.48|2254.55|2253.05|0
1645075900000|2022-02-17 05:31:40|2254.87|2253.37|2255.5|2254|2255.5|2254|2254.68|2253.18|0
1645075910000|2022-02-17 05:31:50|2255.49|2253.99|2255.23|2253.73|2255.61|2254.11|2255.14|2253.64|0
1645075920000|2022-02-17 05:32:00|2255.2|2253.7|2254.91|2253.41|2255.23|2253.73|2254.89|2253.39|0
1645075930000|2022-02-17 05:32:10|2254.9|2253.4|2254.33|2252.83|2254.9|2253.4|2254.33|2252.83|0
1645075940000|2022-02-17 05:32:20|2254.35|2252.85|2254.87|2253.37|2255.45|2253.95|2254.33|2252.83|0
1645075950000|2022-02-17 05:32:30|2254.8|2253.3|2254.71|2253.21|2255.03|2253.53|2254.71|2253.21|0
1645075960000|2022-02-17 05:32:40|2254.7|2253.2|2254.95|2253.45|2254.95|2253.45|2254.7|2253.2|0
1645075970000|2022-02-17 05:32:50|2255.02|2253.52|2254.95|2253.45|2255.16|2253.66|2254.82|2253.32|0
1645075980000|2022-02-17 05:33:00|2254.92|2253.42|2255.22|2253.72|2255.22|2253.72|2254.83|2253.33|0
1645075990000|2022-02-17 05:33:10|2255.28|2253.78|2255.08|2253.58|2255.44|2253.94|2254.75|2253.25|0
1645076000000|2022-02-17 05:33:20|2254.97|2253.47|2254.98|2253.48|2255.05|2253.55|2254.84|2253.34|0
1645076010000|2022-02-17 05:33:30|2254.99|2253.49|2255.1|2253.6|2255.21|2253.71|2254.98|2253.48|0
1645076020000|2022-02-17 05:33:40|2255.13|2253.63|2255|2253.5|2255.21|2253.71|2254.99|2253.49|0
1645076030000|2022-02-17 05:33:50|2254.99|2253.49|2254.78|2253.28|2255|2253.5|2254.77|2253.27|0
1645076040000|2022-02-17 05:34:00|2254.77|2253.27|2254.21|2252.71|2254.77|2253.27|2254.09|2252.59|0
1645076050000|2022-02-17 05:34:10|2254.18|2252.68|2254.33|2252.83|2254.33|2252.83|2254.09|2252.59|0
1645076060000|2022-02-17 05:34:20|2254.36|2252.86|2254.1|2252.6|2254.42|2252.92|2254.1|2252.6|0
1645076070000|2022-02-17 05:34:30|2254.11|2252.61|2254.14|2252.64|2254.56|2253.06|2254.09|2252.59|0
1645076080000|2022-02-17 05:34:40|2254.11|2252.61|2254.02|2252.52|2254.11|2252.61|2253.91|2252.41|0
1645076090000|2022-02-17 05:34:50|2254.05|2252.55|2254.36|2252.86|2254.59|2253.09|2254.03|2252.53|0
1645076100000|2022-02-17 05:35:00|2254.45|2252.95|2254.88|2253.38|2255.02|2253.52|2254.35|2252.85|0
1645076110000|2022-02-17 05:35:10|2254.89|2253.39|2254.86|2253.36|2255.13|2253.63|2254.82|2253.32|0
1645076120000|2022-02-17 05:35:20|2254.91|2253.41|2254.8|2253.3|2254.92|2253.42|2254.59|2253.09|0
1645076130000|2022-02-17 05:35:30|2254.82|2253.32|2254.9|2253.4|2255.13|2253.63|2254.82|2253.32|0
1645076140000|2022-02-17 05:35:40|2254.87|2253.37|2254.9|2253.4|2254.9|2253.4|2254.58|2253.08|0
1645076150000|2022-02-17 05:35:50|2254.94|2253.44|2255.51|2254.01|2255.51|2254.01|2254.94|2253.44|0
1645076160000|2022-02-17 05:36:00|2255.5|2254|2255.38|2253.88|2255.73|2254.23|2255.38|2253.88|0
1645076170000|2022-02-17 05:36:10|2255.41|2253.91|2255.14|2253.64|2255.6|2254.1|2255.14|2253.64|0
1645076180000|2022-02-17 05:36:20|2255.13|2253.63|2254.91|2253.41|2255.14|2253.64|2254.91|2253.41|0
1645076190000|2022-02-17 05:36:30|2254.94|2253.44|2254.27|2252.77|2255|2253.5|2254.27|2252.77|0
1645076200000|2022-02-17 05:36:40|2254.26|2252.76|2254.26|2252.76|2254.27|2252.77|2254.26|2252.76|0
1645076210000|2022-02-17 05:36:50|2254.27|2252.77|2254.05|2252.55|2254.27|2252.77|2253.83|2252.33|0
1645076220000|2022-02-17 05:37:00|2254.06|2252.56|2253.9|2252.4|2254.06|2252.56|2253.9|2252.4|0
1645076230000|2022-02-17 05:37:10|2253.89|2252.39|2253.9|2252.4|2254.04|2252.54|2253.89|2252.39|0
1645076240000|2022-02-17 05:37:20|2253.81|2252.31|2253.99|2252.49|2254.01|2252.51|2253.79|2252.29|0
1645076250000|2022-02-17 05:37:30|2253.79|2252.29|2253.92|2252.42|2254.04|2252.54|2253.79|2252.29|0
1645076260000|2022-02-17 05:37:40|2253.93|2252.43|2253.91|2252.41|2253.93|2252.43|2253.82|2252.32|0
1645076270000|2022-02-17 05:37:50|2253.92|2252.42|2254.05|2252.55|2254.05|2252.55|2253.91|2252.41|0
1645076280000|2022-02-17 05:38:00|2254.01|2252.51|2254|2252.5|2254.05|2252.55|2253.91|2252.41|0
1645076290000|2022-02-17 05:38:10|2253.91|2252.41|2254|2252.5|2254|2252.5|2253.79|2252.29|0
1645076300000|2022-02-17 05:38:20|2254.01|2252.51|2254.45|2252.95|2254.45|2252.95|2254|2252.5|0
1645076310000|2022-02-17 05:38:30|2254.48|2252.98|2254.79|2253.29|2254.79|2253.29|2254.48|2252.98|0
1645076320000|2022-02-17 05:38:40|2254.78|2253.28|2254.79|2253.29|2254.79|2253.29|2254.68|2253.18|0
1645076330000|2022-02-17 05:38:50|2254.7|2253.2|2255.21|2253.71|2255.21|2253.71|2254.7|2253.2|0
1645076340000|2022-02-17 05:39:00|2255.33|2253.83|2255.11|2253.61|2255.42|2253.92|2255.11|2253.61|0
1645076350000|2022-02-17 05:39:10|2255.1|2253.6|2255.2|2253.7|2255.2|2253.7|2255.1|2253.6|0
1645076360000|2022-02-17 05:39:20|2255.11|2253.61|2255.42|2253.92|2255.42|2253.92|2254.98|2253.48|0
1645076370000|2022-02-17 05:39:30|2255.55|2254.05|2255.19|2253.69|2255.64|2254.14|2255.1|2253.6|0
1645076380000|2022-02-17 05:39:40|2255.2|2253.7|2255.2|2253.7|2255.32|2253.82|2255.2|2253.7|0
1645076390000|2022-02-17 05:39:50|2255.21|2253.71|2255.2|2253.7|2255.21|2253.71|2255.1|2253.6|0
1645076400000|2022-02-17 05:40:00|2255.21|2253.71|2255.19|2253.69|2255.41|2253.91|2255.19|2253.69|0
1645076410000|2022-02-17 05:40:10|2255.2|2253.7|2255.41|2253.91|2255.42|2253.92|2255.19|2253.69|0
1645076420000|2022-02-17 05:40:20|2255.4|2253.9|2255.4|2253.9|2255.41|2253.91|2255.19|2253.69|0
1645076430000|2022-02-17 05:40:30|2255.39|2253.89|2255.42|2253.92|2255.42|2253.92|2255.39|2253.89|0
1645076440000|2022-02-17 05:40:40|2255.33|2253.83|2255.61|2254.11|2255.61|2254.11|2255.31|2253.81|0
1645076450000|2022-02-17 05:40:50|2255.57|2254.07|2255.6|2254.1|2255.6|2254.1|2255.39|2253.89|0
1645076460000|2022-02-17 05:41:00|2255.61|2254.11|2255.85|2254.35|2255.86|2254.36|2255.61|2254.11|0
1645076470000|2022-02-17 05:41:10|2255.84|2254.34|2256.51|2255.01|2256.52|2255.02|2255.76|2254.26|0
1645076480000|2022-02-17 05:41:20|2256.48|2254.98|2256.62|2255.12|2256.62|2255.12|2256.2|2254.7|0
1645076490000|2022-02-17 05:41:30|2256.63|2255.13|2256.62|2255.12|2256.72|2255.22|2256.62|2255.12|0
1645076500000|2022-02-17 05:41:40|2256.63|2255.13|2256.28|2254.78|2256.63|2255.13|2256.28|2254.78|0
1645076510000|2022-02-17 05:41:50|2256.29|2254.79|2256.5|2255|2256.5|2255|2256.29|2254.79|0
1645076520000|2022-02-17 05:42:00|2256.41|2254.91|2256.26|2254.76|2256.49|2254.99|2256.26|2254.76|0
1645076530000|2022-02-17 05:42:10|2256.17|2254.67|2256.04|2254.54|2256.25|2254.75|2256.04|2254.54|0
1645076540000|2022-02-17 05:42:20|2256.03|2254.53|2255.81|2254.31|2256.03|2254.53|2255.7|2254.2|0
1645076550000|2022-02-17 05:42:30|2255.77|2254.27|2255.79|2254.29|2255.81|2254.31|2255.7|2254.2|0
1645076560000|2022-02-17 05:42:40|2255.72|2254.22|2255.78|2254.28|2255.78|2254.28|2255.47|2253.97|0
1645076570000|2022-02-17 05:42:50|2255.74|2254.24|2255.78|2254.28|2255.91|2254.41|2255.69|2254.19|0
1645076580000|2022-02-17 05:43:00|2255.79|2254.29|2256.22|2254.72|2256.22|2254.72|2255.79|2254.29|0
1645076590000|2022-02-17 05:43:10|2256.26|2254.76|2255.67|2254.17|2256.34|2254.84|2255.67|2254.17|0
1645076600000|2022-02-17 05:43:20|2255.69|2254.19|2255.76|2254.26|2255.78|2254.28|2255.69|2254.19|0
1645076610000|2022-02-17 05:43:30|2255.77|2254.27|2255.78|2254.28|2255.78|2254.28|2255.77|2254.27|0
1645076620000|2022-02-17 05:43:40|2255.74|2254.24|2255.75|2254.25|2255.76|2254.26|2255.44|2253.94|0
1645076630000|2022-02-17 05:43:50|2255.72|2254.22|2255.53|2254.03|2255.72|2254.22|2255.53|2254.03|0
1645076640000|2022-02-17 05:44:00|2255.56|2254.06|2255.75|2254.25|2255.76|2254.26|2255.54|2254.04|0
1645076650000|2022-02-17 05:44:10|2255.72|2254.22|2255.54|2254.04|2255.72|2254.22|2255.44|2253.94|0
1645076660000|2022-02-17 05:44:20|2255.58|2254.08|2255.75|2254.25|2255.88|2254.38|2255.54|2254.04|0
1645076670000|2022-02-17 05:44:30|2255.76|2254.26|2255.75|2254.25|2255.76|2254.26|2255.65|2254.15|0
1645076680000|2022-02-17 05:44:40|2255.66|2254.16|2255.63|2254.13|2255.74|2254.24|2255.42|2253.92|0
1645076690000|2022-02-17 05:44:50|2255.67|2254.17|2255.87|2254.37|2255.87|2254.37|2255.67|2254.17|0
1645076700000|2022-02-17 05:45:00|2255.83|2254.33|2255.85|2254.35|2255.85|2254.35|2255.65|2254.15|0
1645076710000|2022-02-17 05:45:10|2255.86|2254.36|2256.06|2254.56|2256.06|2254.56|2255.74|2254.24|0
1645076720000|2022-02-17 05:45:20|2256.09|2254.59|2255.93|2254.43|2256.15|2254.65|2255.84|2254.34|0
1645076730000|2022-02-17 05:45:30|2255.84|2254.34|2255.71|2254.21|2255.84|2254.34|2255.62|2254.12|0
1645076740000|2022-02-17 05:45:40|2255.72|2254.22|2255.63|2254.13|2255.72|2254.22|2255.63|2254.13|0
1645076750000|2022-02-17 05:45:50|2255.66|2254.16|2255.51|2254.01|2255.96|2254.46|2255.5|2254|0
1645076760000|2022-02-17 05:46:00|2255.63|2254.13|2255.85|2254.35|2255.85|2254.35|2255.63|2254.13|0
1645076770000|2022-02-17 05:46:10|2255.84|2254.34|2255.26|2253.76|2255.84|2254.34|2255.17|2253.67|0
1645076780000|2022-02-17 05:46:20|2255.17|2253.67|2255.03|2253.53|2255.26|2253.76|2255.02|2253.52|0
1645076790000|2022-02-17 05:46:30|2254.94|2253.44|2255.16|2253.66|2255.16|2253.66|2254.93|2253.43|0
1645076800000|2022-02-17 05:46:40|2255.25|2253.75|2255.24|2253.74|2255.37|2253.87|2255.15|2253.65|0
1645076810000|2022-02-17 05:46:50|2255.15|2253.65|2255.01|2253.51|2255.15|2253.65|2254.92|2253.42|0
1645076820000|2022-02-17 05:47:00|2255.03|2253.53|2255.47|2253.97|2255.69|2254.19|2255.03|2253.53|0
1645076830000|2022-02-17 05:47:10|2255.44|2253.94|2255.15|2253.65|2255.47|2253.97|2254.95|2253.45|0
1645076840000|2022-02-17 05:47:20|2255.16|2253.66|2255.04|2253.54|2255.25|2253.75|2254.94|2253.44|0
1645076850000|2022-02-17 05:47:30|2255.03|2253.53|2255.03|2253.53|2255.04|2253.54|2254.94|2253.44|0
1645076860000|2022-02-17 05:47:40|2254.99|2253.49|2255.03|2253.53|2255.03|2253.53|2254.94|2253.44|0
1645076870000|2022-02-17 05:47:50|2255.01|2253.51|2255.01|2253.51|2255.01|2253.51|2255.01|2253.51|0
1645076880000|2022-02-17 05:48:00|2255.03|2253.53|2254.58|2253.08|2255.03|2253.53|2254.5|2253|0
1645076890000|2022-02-17 05:48:10|2254.59|2253.09|2254.14|2252.64|2254.59|2253.09|2254.14|2252.64|0
1645076900000|2022-02-17 05:48:20|2254.18|2252.68|2254.04|2252.54|2254.26|2252.76|2253.82|2252.32|0
1645076910000|2022-02-17 05:48:30|2254|2252.5|2254.05|2252.55|2254.05|2252.55|2253.92|2252.42|0
1645076920000|2022-02-17 05:48:40|2254.02|2252.52|2253.93|2252.43|2254.05|2252.55|2253.83|2252.33|0
1645076930000|2022-02-17 05:48:50|2253.92|2252.42|2253.49|2251.99|2253.94|2252.44|2253.49|2251.99|0
1645076940000|2022-02-17 05:49:00|2253.5|2252|2253.83|2252.33|2253.85|2252.35|2253.4|2251.9|0
1645076950000|2022-02-17 05:49:10|2253.84|2252.34|2253.95|2252.45|2254.07|2252.57|2253.73|2252.23|0
1645076960000|2022-02-17 05:49:20|2253.92|2252.42|2253.73|2252.23|2253.92|2252.42|2253.72|2252.22|0
1645076970000|2022-02-17 05:49:30|2253.76|2252.26|2253.92|2252.42|2253.95|2252.45|2253.76|2252.26|0
1645076980000|2022-02-17 05:49:40|2253.86|2252.36|2253.71|2252.21|2253.86|2252.36|2253.61|2252.11|0
1645076990000|2022-02-17 05:49:50|2253.69|2252.19|2253.61|2252.11|2253.7|2252.2|2253.6|2252.1|0
1645077000000|2022-02-17 05:50:00|2253.62|2252.12|2253.86|2252.36|2253.96|2252.46|2253.62|2252.12|0
1645077010000|2022-02-17 05:50:10|2253.89|2252.39|2254.29|2252.79|2254.29|2252.79|2253.89|2252.39|0
1645077020000|2022-02-17 05:50:20|2254.28|2252.78|2254.39|2252.89|2254.52|2253.02|2254.28|2252.78|0
1645077030000|2022-02-17 05:50:30|2254.4|2252.9|2254.39|2252.89|2254.41|2252.91|2254.3|2252.8|0
1645077040000|2022-02-17 05:50:40|2254.3|2252.8|2254.38|2252.88|2254.39|2252.89|2254.16|2252.66|0
1645077050000|2022-02-17 05:50:50|2254.34|2252.84|2254.38|2252.88|2254.38|2252.88|2254.27|2252.77|0
1645077060000|2022-02-17 05:51:00|2254.29|2252.79|2254.71|2253.21|2254.72|2253.22|2254.29|2252.79|0
1645077070000|2022-02-17 05:51:10|2254.7|2253.2|2254.79|2253.29|2254.81|2253.31|2254.7|2253.2|0
1645077080000|2022-02-17 05:51:20|2254.76|2253.26|2254.33|2252.83|2254.78|2253.28|2254.33|2252.83|0
1645077090000|2022-02-17 05:51:30|2254.34|2252.84|2254.33|2252.83|2254.34|2252.84|2254.23|2252.73|0
1645077100000|2022-02-17 05:51:40|2254.34|2252.84|2254.37|2252.87|2254.37|2252.87|2254.33|2252.83|0
1645077110000|2022-02-17 05:51:50|2254.45|2252.95|2254.45|2252.95|2254.47|2252.97|2254.34|2252.84|0
1645077120000|2022-02-17 05:52:00|2254.47|2252.97|2254.25|2252.75|2254.47|2252.97|2254.25|2252.75|0
1645077130000|2022-02-17 05:52:10|2254.28|2252.78|2254.11|2252.61|2254.34|2252.84|2254.11|2252.61|0
1645077140000|2022-02-17 05:52:20|2254.08|2252.58|2253.66|2252.16|2254.1|2252.6|2253.66|2252.16|0
1645077150000|2022-02-17 05:52:30|2253.62|2252.12|2253.66|2252.16|2253.66|2252.16|2253.56|2252.06|0
1645077170000|2022-02-17 05:52:50|2253.57|2252.07|2253.66|2252.16|2253.77|2252.27|2253.55|2252.05|0
1645077180000|2022-02-17 05:53:00|2253.67|2252.17|2253.64|2252.14|2253.8|2252.3|2253.64|2252.14|0
1645077190000|2022-02-17 05:53:10|2253.58|2252.08|2253.44|2251.94|2253.58|2252.08|2253.35|2251.85|0
1645077200000|2022-02-17 05:53:20|2253.4|2251.9|2253.33|2251.83|2253.4|2251.9|2253.21|2251.71|0
1645077210000|2022-02-17 05:53:30|2253.35|2251.85|2253.35|2251.85|2253.36|2251.86|2253.23|2251.73|0
1645077220000|2022-02-17 05:53:40|2253.36|2251.86|2253.38|2251.88|2253.38|2251.88|2253.36|2251.86|0
1645077230000|2022-02-17 05:53:50|2253.39|2251.89|2253.38|2251.88|2253.39|2251.89|2253.26|2251.76|0
1645077240000|2022-02-17 05:54:00|2253.26|2251.76|2253.42|2251.92|2253.52|2252.02|2253.26|2251.76|0
1645077250000|2022-02-17 05:54:10|2253.45|2251.95|2253.42|2251.92|2253.51|2252.01|2253.29|2251.79|0
1645077260000|2022-02-17 05:54:20|2253.41|2251.91|2253.51|2252.01|2253.63|2252.13|2253.41|2251.91|0
1645077270000|2022-02-17 05:54:30|2253.47|2251.97|2253.51|2252.01|2253.51|2252.01|2253.42|2251.92|0
1645077280000|2022-02-17 05:54:40|2253.54|2252.04|2253.51|2252.01|2253.63|2252.13|2253.42|2251.92|0
1645077290000|2022-02-17 05:54:50|2253.47|2251.97|2253.42|2251.92|2253.47|2251.97|2253.42|2251.92|0
1645077300000|2022-02-17 05:55:00|2253.38|2251.88|2253.2|2251.7|2253.42|2251.92|2253.19|2251.69|0
1645077310000|2022-02-17 05:55:10|2253.23|2251.73|2253.28|2251.78|2253.4|2251.9|2253.18|2251.68|0
1645077320000|2022-02-17 05:55:20|2253.27|2251.77|2253.63|2252.13|2253.63|2252.13|2253.27|2251.77|0
1645077330000|2022-02-17 05:55:30|2253.64|2252.14|2253.95|2252.45|2254.07|2252.57|2253.64|2252.14|0
1645077340000|2022-02-17 05:55:40|2254.07|2252.57|2254.3|2252.8|2254.3|2252.8|2254.07|2252.57|0
1645077350000|2022-02-17 05:55:50|2254.32|2252.82|2254.32|2252.82|2254.41|2252.91|2254.32|2252.82|0
1645077360000|2022-02-17 05:56:00|2254.35|2252.85|2254.41|2252.91|2254.42|2252.92|2254.32|2252.82|0
1645077370000|2022-02-17 05:56:10|2254.4|2252.9|2254.32|2252.82|2254.41|2252.91|2254.31|2252.81|0
1645077380000|2022-02-17 05:56:20|2254.3|2252.8|2254.19|2252.69|2254.41|2252.91|2254.19|2252.69|0
1645077390000|2022-02-17 05:56:30|2254.23|2252.73|2254.19|2252.69|2254.32|2252.82|2254.08|2252.58|0
1645077400000|2022-02-17 05:56:40|2254.22|2252.72|2254.41|2252.91|2254.41|2252.91|2254.22|2252.72|0
1645077410000|2022-02-17 05:56:50|2254.44|2252.94|2254.41|2252.91|2254.52|2253.02|2254.41|2252.91|0
1645077420000|2022-02-17 05:57:00|2254.4|2252.9|2254.17|2252.67|2254.52|2253.02|2254.17|2252.67|0
1645077430000|2022-02-17 05:57:10|2254.08|2252.58|2254.17|2252.67|2254.29|2252.79|2254.07|2252.57|0
1645077440000|2022-02-17 05:57:20|2254.29|2252.79|2254.5|2253|2254.5|2253|2254.29|2252.79|0
1645077450000|2022-02-17 05:57:30|2254.53|2253.03|2254.69|2253.19|2254.7|2253.2|2254.53|2253.03|0
1645077460000|2022-02-17 05:57:40|2254.62|2253.12|2254.13|2252.63|2254.62|2253.12|2254.13|2252.63|0
1645077470000|2022-02-17 05:57:50|2254.12|2252.62|2254.26|2252.76|2254.26|2252.76|2254.12|2252.62|0
1645077480000|2022-02-17 05:58:00|2254.29|2252.79|2254.7|2253.2|2254.7|2253.2|2254.29|2252.79|0
1645077490000|2022-02-17 05:58:10|2254.74|2253.24|2255.04|2253.54|2255.04|2253.54|2254.74|2253.24|0
1645077500000|2022-02-17 05:58:20|2254.95|2253.45|2254.81|2253.31|2255.03|2253.53|2254.81|2253.31|0
1645077510000|2022-02-17 05:58:30|2254.77|2253.27|2254.57|2253.07|2254.77|2253.27|2254.48|2252.98|0
1645077520000|2022-02-17 05:58:40|2254.58|2253.08|2254.56|2253.06|2254.59|2253.09|2254.48|2252.98|0
1645077530000|2022-02-17 05:58:50|2254.47|2252.97|2254.56|2253.06|2254.56|2253.06|2254.25|2252.75|0
1645077540000|2022-02-17 05:59:00|2254.52|2253.02|2254.06|2252.56|2254.52|2253.02|2253.83|2252.33|0
1645077550000|2022-02-17 05:59:10|2254.07|2252.57|2253.87|2252.37|2254.07|2252.57|2253.85|2252.35|0
1645077560000|2022-02-17 05:59:20|2253.86|2252.36|2254.32|2252.82|2254.33|2252.83|2253.86|2252.36|0
1645077570000|2022-02-17 05:59:30|2254.28|2252.78|2254.53|2253.03|2254.62|2253.12|2254.08|2252.58|0
1645077580000|2022-02-17 05:59:40|2254.57|2253.07|2254.76|2253.26|2254.77|2253.27|2254.57|2253.07|0
1645077590000|2022-02-17 05:59:50|2254.77|2253.27|2254.58|2253.08|2254.8|2253.3|2254.56|2253.06|0
1645077600000|2022-02-17 06:00:00|2254.55|2253.05|2253.43|2251.93|2254.55|2253.05|2253.31|2251.81|0
1645077610000|2022-02-17 06:00:10|2253.4|2251.9|2253.43|2251.93|2253.52|2252.02|2253.2|2251.7|0
1645077620000|2022-02-17 06:00:20|2253.52|2252.02|2253.29|2251.79|2253.52|2252.02|2253.29|2251.79|0
1645077630000|2022-02-17 06:00:30|2253.25|2251.75|2253.18|2251.68|2253.25|2251.75|2252.92|2251.42|0
1645077640000|2022-02-17 06:00:40|2253.19|2251.69|2253.81|2252.31|2254.03|2252.53|2253.06|2251.56|0
1645077650000|2022-02-17 06:00:50|2253.78|2252.28|2253.73|2252.23|2253.78|2252.28|2253.61|2252.11|0
1645077660000|2022-02-17 06:01:00|2253.74|2252.24|2253.52|2252.02|2253.74|2252.24|2253.52|2252.02|0
1645077670000|2022-02-17 06:01:10|2253.51|2252.01|2253.19|2251.69|2253.52|2252.02|2253.1|2251.6|0
1645077680000|2022-02-17 06:01:20|2253.16|2251.66|2253.1|2251.6|2253.16|2251.66|2253.1|2251.6|0
1645077690000|2022-02-17 06:01:30|2253.11|2251.61|2253.12|2251.62|2253.12|2251.62|2253.1|2251.6|0
1645077700000|2022-02-17 06:01:40|2253.11|2251.61|2253.12|2251.62|2253.12|2251.62|2253.11|2251.61|0
1645077710000|2022-02-17 06:01:50|2253.08|2251.58|2252.76|2251.26|2253.08|2251.58|2252.47|2250.97|0
1645077720000|2022-02-17 06:02:00|2252.9|2251.4|2252.9|2251.4|2252.9|2251.4|2252.9|2251.4|0
1645077730000|2022-02-17 06:02:10|2252.89|2251.39|2252.69|2251.19|2252.9|2251.4|2252.68|2251.18|0
1645077740000|2022-02-17 06:02:20|2252.7|2251.2|2252.48|2250.98|2252.7|2251.2|2252.47|2250.97|0
1645077750000|2022-02-17 06:02:30|2252.49|2250.99|2252.78|2251.28|2252.78|2251.28|2252.47|2250.97|0
1645077760000|2022-02-17 06:02:40|2252.77|2251.27|2253.43|2251.93|2253.43|2251.93|2252.68|2251.18|0
1645077770000|2022-02-17 06:02:50|2253.47|2251.97|2254.59|2253.09|2254.59|2253.09|2253.47|2251.97|0
1645077780000|2022-02-17 06:03:00|2254.5|2253|2254.76|2253.26|2254.78|2253.28|2254.25|2252.75|0
1645077790000|2022-02-17 06:03:10|2254.72|2253.22|2254.57|2253.07|2254.79|2253.29|2254.48|2252.98|0
1645077800000|2022-02-17 06:03:20|2254.6|2253.1|2254.55|2253.05|2254.78|2253.28|2254.46|2252.96|0
1645077810000|2022-02-17 06:03:30|2254.54|2253.04|2254.64|2253.14|2254.75|2253.25|2254.43|2252.93|0
1645077820000|2022-02-17 06:03:40|2254.61|2253.11|2254.5|2253|2254.64|2253.14|2254.41|2252.91|0
1645077830000|2022-02-17 06:03:50|2254.46|2252.96|2254.82|2253.32|2254.83|2253.33|2254.27|2252.77|0
1645077840000|2022-02-17 06:04:00|2254.81|2253.31|2254.48|2252.98|2254.81|2253.31|2254.17|2252.67|0
1645077850000|2022-02-17 06:04:10|2254.45|2252.95|2254.47|2252.97|2254.48|2252.98|2254.39|2252.89|0
1645077860000|2022-02-17 06:04:20|2254.48|2252.98|2254.47|2252.97|2254.48|2252.98|2254.26|2252.76|0
1645077870000|2022-02-17 06:04:30|2254.5|2253|2254.23|2252.73|2254.69|2253.19|2254.23|2252.73|0
1645077880000|2022-02-17 06:04:40|2254.24|2252.74|2254.7|2253.2|2254.7|2253.2|2254.23|2252.73|0
1645077890000|2022-02-17 06:04:50|2254.67|2253.17|2253.92|2252.42|2254.71|2253.21|2253.79|2252.29|0
1645077900000|2022-02-17 06:05:00|2254.01|2252.51|2253.49|2251.99|2254.01|2252.51|2253.48|2251.98|0
1645077910000|2022-02-17 06:05:10|2253.48|2251.98|2253.17|2251.67|2253.48|2251.98|2253.14|2251.64|0
1645077920000|2022-02-17 06:05:20|2253.26|2251.76|2252.73|2251.23|2253.27|2251.77|2252.73|2251.23|0
1645077930000|2022-02-17 06:05:30|2252.7|2251.2|2252.48|2250.98|2252.7|2251.2|2252.48|2250.98|0
1645077940000|2022-02-17 06:05:40|2252.46|2250.96|2252.24|2250.74|2252.59|2251.09|2252.24|2250.74|0
1645077950000|2022-02-17 06:05:50|2252.23|2250.73|2252.23|2250.73|2252.24|2250.74|2252.02|2250.52|0
1645077960000|2022-02-17 06:06:00|2252.22|2250.72|2252.11|2250.61|2252.23|2250.73|2252.11|2250.61|0
1645077970000|2022-02-17 06:06:10|2252.13|2250.63|2252.22|2250.72|2252.54|2251.04|2252.13|2250.63|0
1645077980000|2022-02-17 06:06:20|2252.25|2250.75|2252.2|2250.7|2252.42|2250.92|2252.19|2250.69|0
1645077990000|2022-02-17 06:06:30|2252.19|2250.69|2252.19|2250.69|2252.19|2250.69|2251.95|2250.45|0
1645078000000|2022-02-17 06:06:40|2252.26|2250.76|2252.39|2250.89|2252.4|2250.9|2252.26|2250.76|0
1645078010000|2022-02-17 06:06:50|2252.4|2250.9|2252.64|2251.14|2252.77|2251.27|2252.4|2250.9|0
1645078020000|2022-02-17 06:07:00|2252.68|2251.18|2252.78|2251.28|2252.98|2251.48|2252.64|2251.14|0
1645078030000|2022-02-17 06:07:10|2252.79|2251.29|2253.25|2251.75|2253.25|2251.75|2252.79|2251.29|0
1645078040000|2022-02-17 06:07:20|2253.31|2251.81|2252.66|2251.16|2253.31|2251.81|2252.66|2251.16|0
1645078050000|2022-02-17 06:07:30|2252.67|2251.17|2252.67|2251.17|2252.67|2251.17|2252.67|2251.17|0
1645078070000|2022-02-17 06:07:50|2252.66|2251.16|2252.6|2251.1|2252.68|2251.18|2252.36|2250.86|0
1645078080000|2022-02-17 06:08:00|2252.56|2251.06|2252.45|2250.95|2252.57|2251.07|2252.45|2250.95|0
1645078100000|2022-02-17 06:08:20|2252.36|2250.86|2251.9|2250.4|2252.36|2250.86|2251.9|2250.4|0
1645078110000|2022-02-17 06:08:30|2251.92|2250.42|2251.92|2250.42|2251.92|2250.42|2251.92|2250.42|0
1645078120000|2022-02-17 06:08:40|2251.93|2250.43|2252.01|2250.51|2252.14|2250.64|2251.93|2250.43|0
1645078130000|2022-02-17 06:08:50|2252.05|2250.55|2252.23|2250.73|2252.36|2250.86|2252.05|2250.55|0
1645078140000|2022-02-17 06:09:00|2252.19|2250.69|2252.14|2250.64|2252.45|2250.95|2252.13|2250.63|0
1645078150000|2022-02-17 06:09:10|2252.17|2250.67|2252.01|2250.51|2252.23|2250.73|2252.01|2250.51|0
1645078160000|2022-02-17 06:09:20|2252|2250.5|2252.01|2250.51|2252.01|2250.51|2251.99|2250.49|0
1645078170000|2022-02-17 06:09:30|2252.08|2250.58|2252.12|2250.62|2252.22|2250.72|2252.08|2250.58|0
1645078180000|2022-02-17 06:09:40|2252.08|2250.58|2252.01|2250.51|2252.08|2250.58|2251.99|2250.49|0
1645078190000|2022-02-17 06:09:50|2251.99|2250.49|2251.92|2250.42|2252.01|2250.51|2251.91|2250.41|0
1645078200000|2022-02-17 06:10:00|2251.88|2250.38|2251.45|2249.95|2251.92|2250.42|2251.11|2249.61|0
1645078210000|2022-02-17 06:10:10|2251.49|2249.99|2251.54|2250.04|2251.89|2250.39|2251.49|2249.99|0
1645078220000|2022-02-17 06:10:20|2251.52|2250.02|2250.86|2249.36|2251.52|2250.02|2250.86|2249.36|0
1645078230000|2022-02-17 06:10:30|2250.9|2249.4|2250.57|2249.07|2250.99|2249.49|2250.57|2249.07|0
1645078240000|2022-02-17 06:10:40|2250.47|2248.97|2250.56|2249.06|2250.57|2249.07|2250.24|2248.74|0
1645078250000|2022-02-17 06:10:50|2250.53|2249.03|2250.4|2248.9|2250.53|2249.03|2250.31|2248.81|0
1645078260000|2022-02-17 06:11:00|2250.31|2248.81|2250.53|2249.03|2250.54|2249.04|2250.31|2248.81|0
1645078270000|2022-02-17 06:11:10|2250.55|2249.05|2250.33|2248.83|2250.57|2249.07|2250.33|2248.83|0
1645078280000|2022-02-17 06:11:20|2250.34|2248.84|2250.2|2248.7|2250.42|2248.92|2250.13|2248.63|0
1645078290000|2022-02-17 06:11:30|2250.17|2248.67|2250.1|2248.6|2250.21|2248.71|2250.09|2248.59|0
1645078300000|2022-02-17 06:11:40|2250.11|2248.61|2250.09|2248.59|2250.11|2248.61|2250.09|2248.59|0
1645078310000|2022-02-17 06:11:50|2250.14|2248.64|2250.33|2248.83|2250.44|2248.94|2250.14|2248.64|0
1645078320000|2022-02-17 06:12:00|2250.29|2248.79|2250.21|2248.71|2250.34|2248.84|2250.11|2248.61|0
1645078330000|2022-02-17 06:12:10|2250.18|2248.68|2250.2|2248.7|2250.33|2248.83|2250.11|2248.61|0
1645078340000|2022-02-17 06:12:20|2250.24|2248.74|2250.32|2248.82|2250.33|2248.83|2250.24|2248.74|0
1645078350000|2022-02-17 06:12:30|2250.31|2248.81|2250.32|2248.82|2250.32|2248.82|2250.3|2248.8|0
1645078360000|2022-02-17 06:12:40|2250.31|2248.81|2250.31|2248.81|2250.32|2248.82|2250.31|2248.81|0
1645078370000|2022-02-17 06:12:50|2250.32|2248.82|2250.31|2248.81|2250.32|2248.82|2250.31|2248.81|0
1645078380000|2022-02-17 06:13:00|2250.32|2248.82|2250.32|2248.82|2250.32|2248.82|2250.31|2248.81|0
1645078390000|2022-02-17 06:13:10|2250.39|2248.89|2250.53|2249.03|2250.53|2249.03|2250.39|2248.89|0
1645078400000|2022-02-17 06:13:20|2250.52|2249.02|2250.1|2248.6|2250.52|2249.02|2250.1|2248.6|0
1645078410000|2022-02-17 06:13:30|2250.11|2248.61|2250.12|2248.62|2250.12|2248.62|2249.89|2248.39|0
1645078420000|2022-02-17 06:13:40|2249.98|2248.48|2249.43|2247.93|2249.98|2248.48|2249.38|2247.88|0
1645078430000|2022-02-17 06:13:50|2249.22|2247.72|2249.01|2247.51|2249.22|2247.72|2249|2247.5|0
1645078440000|2022-02-17 06:14:00|2248.94|2247.44|2249.02|2247.52|2249.02|2247.52|2248.8|2247.3|0
1645078450000|2022-02-17 06:14:10|2249.05|2247.55|2249.4|2247.9|2249.4|2247.9|2249.04|2247.54|0
1645078460000|2022-02-17 06:14:20|2249.49|2247.99|2249.12|2247.62|2249.49|2247.99|2249.12|2247.62|0
1645078470000|2022-02-17 06:14:30|2249.11|2247.61|2248.89|2247.39|2249.11|2247.61|2248.8|2247.3|0
1645078480000|2022-02-17 06:14:40|2248.9|2247.4|2249.31|2247.81|2249.33|2247.83|2248.9|2247.4|0
1645078490000|2022-02-17 06:14:50|2249.28|2247.78|2249.11|2247.61|2249.28|2247.78|2249.11|2247.61|0
1645078500000|2022-02-17 06:15:00|2249.07|2247.57|2248.9|2247.4|2249.07|2247.57|2248.8|2247.3|0
1645078510000|2022-02-17 06:15:10|2248.93|2247.43|2248.9|2247.4|2249.03|2247.53|2248.9|2247.4|0
1645078520000|2022-02-17 06:15:20|2248.86|2247.36|2249.02|2247.52|2249.12|2247.62|2248.81|2247.31|0
1645078530000|2022-02-17 06:15:30|2249.03|2247.53|2249.5|2248|2249.51|2248.01|2248.91|2247.41|0
1645078540000|2022-02-17 06:15:40|2249.47|2247.97|2249.52|2248.02|2249.52|2248.02|2249.38|2247.88|0
1645078550000|2022-02-17 06:15:50|2249.48|2247.98|2249.51|2248.01|2249.51|2248.01|2249.3|2247.8|0
1645078560000|2022-02-17 06:16:00|2249.5|2248|2249.99|2248.49|2249.99|2248.49|2249.39|2247.89|0
1645078570000|2022-02-17 06:16:10|2250.02|2248.52|2250.08|2248.58|2250.08|2248.58|2249.97|2248.47|0
1645078580000|2022-02-17 06:16:20|2250.09|2248.59|2250.22|2248.72|2250.22|2248.72|2250|2248.5|0
1645078590000|2022-02-17 06:16:30|2250.18|2248.68|2250.2|2248.7|2250.2|2248.7|2249.98|2248.48|0
1645078600000|2022-02-17 06:16:40|2250.24|2248.74|2250.09|2248.59|2250.29|2248.79|2250.09|2248.59|0
1645078610000|2022-02-17 06:16:50|2250.05|2248.55|2249.84|2248.34|2250.07|2248.57|2249.53|2248.03|0
1645078620000|2022-02-17 06:17:00|2249.82|2248.32|2249.28|2247.78|2249.82|2248.32|2249.28|2247.78|0
1645078630000|2022-02-17 06:17:10|2249.29|2247.79|2249.3|2247.8|2249.3|2247.8|2249.28|2247.78|0
1645078640000|2022-02-17 06:17:20|2249.31|2247.81|2249.5|2248|2249.6|2248.1|2249.31|2247.81|0
1645078650000|2022-02-17 06:17:30|2249.51|2248.01|2249.72|2248.22|2249.82|2248.32|2249.51|2248.01|0
1645078660000|2022-02-17 06:17:40|2249.68|2248.18|2249.59|2248.09|2249.68|2248.18|2249.59|2248.09|0
1645078670000|2022-02-17 06:17:50|2249.61|2248.11|2249.6|2248.1|2249.61|2248.11|2249.6|2248.1|0
1645078680000|2022-02-17 06:18:00|2249.59|2248.09|2249.38|2247.88|2249.59|2248.09|2249.38|2247.88|0
1645078690000|2022-02-17 06:18:10|2249.39|2247.89|2249.51|2248.01|2249.51|2248.01|2249.38|2247.88|0
1645078700000|2022-02-17 06:18:20|2249.53|2248.03|2250.06|2248.56|2250.07|2248.57|2249.53|2248.03|0
1645078710000|2022-02-17 06:18:30|2250.02|2248.52|2249.95|2248.45|2250.18|2248.68|2249.95|2248.45|0
1645078720000|2022-02-17 06:18:40|2249.92|2248.42|2249.97|2248.47|2249.97|2248.47|2249.75|2248.25|0
1645078730000|2022-02-17 06:18:50|2249.85|2248.35|2249.83|2248.33|2249.85|2248.35|2249.73|2248.23|0
1645078740000|2022-02-17 06:19:00|2249.95|2248.45|2250.05|2248.55|2250.06|2248.56|2249.95|2248.45|0
1645078750000|2022-02-17 06:19:10|2250.06|2248.56|2250.29|2248.79|2250.43|2248.93|2250.06|2248.56|0
1645078760000|2022-02-17 06:19:20|2250.31|2248.81|2250.31|2248.81|2250.31|2248.81|2250.31|2248.81|0
1645078770000|2022-02-17 06:19:30|2250.32|2248.82|2250.31|2248.81|2250.44|2248.94|2250.2|2248.7|0
1645078780000|2022-02-17 06:19:40|2250.3|2248.8|2250.2|2248.7|2250.31|2248.81|2250.19|2248.69|0
1645078790000|2022-02-17 06:19:50|2250.27|2248.77|2250.99|2249.49|2250.99|2249.49|2250.27|2248.77|0
1645078800000|2022-02-17 06:20:00|2250.95|2249.45|2250.48|2248.98|2250.95|2249.45|2250.29|2248.79|0
1645078810000|2022-02-17 06:20:10|2250.47|2248.97|2250.96|2249.46|2250.96|2249.46|2250.47|2248.97|0
1645078820000|2022-02-17 06:20:20|2250.98|2249.48|2251.13|2249.63|2251.22|2249.72|2250.98|2249.48|0
1645078830000|2022-02-17 06:20:30|2251.15|2249.65|2251.39|2249.89|2251.39|2249.89|2251.15|2249.65|0
1645078840000|2022-02-17 06:20:40|2251.4|2249.9|2251.27|2249.77|2251.61|2250.11|2251.27|2249.77|0
1645078850000|2022-02-17 06:20:50|2251.26|2249.76|2250.94|2249.44|2251.26|2249.76|2250.94|2249.44|0
1645078860000|2022-02-17 06:21:00|2250.97|2249.47|2250.93|2249.43|2251.04|2249.54|2250.93|2249.43|0
1645078870000|2022-02-17 06:21:10|2250.97|2249.47|2251.02|2249.52|2251.02|2249.52|2250.97|2249.47|0
1645078880000|2022-02-17 06:21:20|2251.03|2249.53|2251.02|2249.52|2251.03|2249.53|2251.02|2249.52|0
1645078890000|2022-02-17 06:21:30|2251.03|2249.53|2251.03|2249.53|2251.03|2249.53|2250.94|2249.44|0
1645078900000|2022-02-17 06:21:40|2251|2249.5|2251.04|2249.54|2251.04|2249.54|2250.94|2249.44|0
1645078910000|2022-02-17 06:21:50|2251.03|2249.53|2250.92|2249.42|2251.03|2249.53|2250.92|2249.42|0
1645078920000|2022-02-17 06:22:00|2250.86|2249.36|2250.92|2249.42|2251.13|2249.63|2250.7|2249.2|0
1645078930000|2022-02-17 06:22:10|2250.93|2249.43|2251.39|2249.89|2251.39|2249.89|2250.93|2249.43|0
1645078940000|2022-02-17 06:22:20|2251.43|2249.93|2251.27|2249.77|2251.48|2249.98|2251.26|2249.76|0
1645078950000|2022-02-17 06:22:30|2251.23|2249.73|2251.46|2249.96|2251.46|2249.96|2251.04|2249.54|0
1645078960000|2022-02-17 06:22:40|2251.43|2249.93|2251.25|2249.75|2251.45|2249.95|2251.23|2249.73|0
1645078980000|2022-02-17 06:23:00|2251.23|2249.73|2250.94|2249.44|2251.23|2249.73|2250.83|2249.33|0
1645078990000|2022-02-17 06:23:10|2250.95|2249.45|2251.15|2249.65|2251.25|2249.75|2250.83|2249.33|0
1645079000000|2022-02-17 06:23:20|2251.18|2249.68|2251.25|2249.75|2251.25|2249.75|2251.18|2249.68|0
1645079010000|2022-02-17 06:23:30|2251.16|2249.66|2251.12|2249.62|2251.37|2249.87|2251.12|2249.62|0
1645079020000|2022-02-17 06:23:40|2251.11|2249.61|2251.21|2249.71|2251.21|2249.71|2251.11|2249.61|0
1645079030000|2022-02-17 06:23:50|2251.23|2249.73|2251.36|2249.86|2251.36|2249.86|2251.23|2249.73|0
1645079040000|2022-02-17 06:24:00|2251.37|2249.87|2251.56|2250.06|2251.56|2250.06|2251.23|2249.73|0
1645079050000|2022-02-17 06:24:10|2251.6|2250.1|2251.76|2250.26|2251.76|2250.26|2251.54|2250.04|0
1645079070000|2022-02-17 06:24:30|2251.74|2250.24|2251.62|2250.12|2251.74|2250.24|2251.52|2250.02|0
1645079080000|2022-02-17 06:24:40|2251.63|2250.13|2251.58|2250.08|2251.81|2250.31|2251.58|2250.08|0
1645079090000|2022-02-17 06:24:50|2251.59|2250.09|2251.58|2250.08|2251.59|2250.09|2251.58|2250.08|0
1645079100000|2022-02-17 06:25:00|2251.55|2250.05|2251.18|2249.68|2251.55|2250.05|2251.1|2249.6|0
1645079110000|2022-02-17 06:25:10|2251.13|2249.63|2251.21|2249.71|2251.34|2249.84|2251.11|2249.61|0
1645079120000|2022-02-17 06:25:20|2251.17|2249.67|2251.11|2249.61|2251.21|2249.71|2251.11|2249.61|0
1645079130000|2022-02-17 06:25:30|2251.1|2249.6|2251.33|2249.83|2251.34|2249.84|2251.1|2249.6|0
1645079140000|2022-02-17 06:25:40|2251.29|2249.79|2251.33|2249.83|2251.33|2249.83|2251.19|2249.69|0
1645079150000|2022-02-17 06:25:50|2251.34|2249.84|2251.33|2249.83|2251.34|2249.84|2251.33|2249.83|0
1645079160000|2022-02-17 06:26:00|2251.29|2249.79|2251.09|2249.59|2251.33|2249.83|2251.09|2249.59|0
1645079170000|2022-02-17 06:26:10|2251.1|2249.6|2251.2|2249.7|2251.21|2249.71|2251.1|2249.6|0
1645079180000|2022-02-17 06:26:20|2251.11|2249.61|2251.21|2249.71|2251.21|2249.71|2251.09|2249.59|0
1645079190000|2022-02-17 06:26:30|2251.22|2249.72|2251.34|2249.84|2251.34|2249.84|2251.22|2249.72|0
1645079200000|2022-02-17 06:26:40|2251.33|2249.83|2251.35|2249.85|2251.35|2249.85|2251.33|2249.83|0
1645079210000|2022-02-17 06:26:50|2251.36|2249.86|2251.35|2249.85|2251.36|2249.86|2251.35|2249.85|0
1645079220000|2022-02-17 06:27:00|2251.32|2249.82|2251.48|2249.98|2251.48|2249.98|2251.22|2249.72|0
1645079230000|2022-02-17 06:27:10|2251.47|2249.97|2251.25|2249.75|2251.47|2249.97|2251.25|2249.75|0
1645079240000|2022-02-17 06:27:20|2251.26|2249.76|2251.27|2249.77|2251.27|2249.77|2251.25|2249.75|0
1645079270000|2022-02-17 06:27:50|2251.25|2249.75|2251.25|2249.75|2251.25|2249.75|2251.25|2249.75|0
1645079290000|2022-02-17 06:28:10|2251.05|2249.55|2251.05|2249.55|2251.05|2249.55|2251.05|2249.55|0
1645079300000|2022-02-17 06:28:20|2251.01|2249.51|2251.14|2249.64|2251.15|2249.65|2250.91|2249.41|0
1645079310000|2022-02-17 06:28:30|2251.05|2249.55|2251.15|2249.65|2251.15|2249.65|2251.05|2249.55|0
1645079320000|2022-02-17 06:28:40|2251.16|2249.66|2251.3|2249.8|2251.3|2249.8|2251.16|2249.66|0
1645079330000|2022-02-17 06:28:50|2251.29|2249.79|2251.07|2249.57|2251.31|2249.81|2251.07|2249.57|0
1645079340000|2022-02-17 06:29:00|2251.11|2249.61|2250.06|2248.56|2251.16|2249.66|2249.97|2248.47|0
1645079350000|2022-02-17 06:29:10|2250.05|2248.55|2250.17|2248.67|2250.2|2248.7|2249.96|2248.46|0
1645079360000|2022-02-17 06:29:20|2250.21|2248.71|2253.57|2252.07|2253.7|2252.2|2250.16|2248.66|0
1645079370000|2022-02-17 06:29:30|2253.4|2251.9|2254.22|2252.72|2254.22|2252.72|2252.5|2251|0
1645079380000|2022-02-17 06:29:40|2254.26|2252.76|2255.32|2253.82|2255.32|2253.82|2254.26|2252.76|0
1645079390000|2022-02-17 06:29:50|2255.34|2253.84|2256.75|2255.25|2256.75|2255.25|2255.34|2253.84|0
1645079400000|2022-02-17 06:30:00|2256.71|2255.21|2256.79|2255.29|2256.99|2255.49|2255.81|2254.31|0
1645079410000|2022-02-17 06:30:10|2256.7|2255.2|2255.58|2254.08|2256.7|2255.2|2255.13|2253.63|0
1645079420000|2022-02-17 06:30:20|2255.57|2254.07|2254.89|2253.39|2255.57|2254.07|2254|2252.5|0
1645079430000|2022-02-17 06:30:30|2255.02|2253.52|2255.67|2254.17|2255.81|2254.31|2254.2|2252.7|0
1645079440000|2022-02-17 06:30:40|2255.68|2254.18|2254.74|2253.24|2255.75|2254.25|2253.87|2252.37|0
1645079450000|2022-02-17 06:30:50|2254.7|2253.2|2254.06|2252.56|2254.98|2253.48|2253.85|2252.35|0
1645079460000|2022-02-17 06:31:00|2254.09|2252.59|2253.46|2251.96|2254.18|2252.68|2253.24|2251.74|0
1645079470000|2022-02-17 06:31:10|2253.53|2252.03|2252.16|2250.66|2254.21|2252.71|2252.16|2250.66|0
1645079480000|2022-02-17 06:31:20|2252.09|2250.59|2251.96|2250.46|2252.71|2251.21|2251.72|2250.22|0
1645079490000|2022-02-17 06:31:30|2251.95|2250.45|2251.53|2250.03|2252.34|2250.84|2251.53|2250.03|0
1645079500000|2022-02-17 06:31:40|2251.57|2250.07|2251.03|2249.53|2251.86|2250.36|2251.03|2249.53|0
1645079510000|2022-02-17 06:31:50|2250.82|2249.32|2250.37|2248.87|2251.06|2249.56|2250.16|2248.66|0
1645079520000|2022-02-17 06:32:00|2250.36|2248.86|2250.95|2249.45|2251.08|2249.58|2250.3|2248.8|0
1645079530000|2022-02-17 06:32:10|2250.86|2249.36|2250.46|2248.96|2251.33|2249.83|2250.46|2248.96|0
1645079540000|2022-02-17 06:32:20|2250.47|2248.97|2251.01|2249.51|2251.01|2249.51|2250.47|2248.97|0
1645079550000|2022-02-17 06:32:30|2251.02|2249.52|2251.93|2250.43|2251.93|2250.43|2251.01|2249.51|0
1645079560000|2022-02-17 06:32:40|2251.97|2250.47|2251.82|2250.32|2252.16|2250.66|2251.62|2250.12|0
1645079570000|2022-02-17 06:32:50|2251.86|2250.36|2251.68|2250.18|2252.12|2250.62|2251.68|2250.18|0
1645079580000|2022-02-17 06:33:00|2251.67|2250.17|2252.07|2250.57|2252.11|2250.61|2251.24|2249.74|0
1645079590000|2022-02-17 06:33:10|2252.02|2250.52|2251.46|2249.96|2252.02|2250.52|2251.45|2249.95|0
1645079600000|2022-02-17 06:33:20|2251.5|2250|2251.46|2249.96|2251.68|2250.18|2251.13|2249.63|0
1645079610000|2022-02-17 06:33:30|2251.45|2249.95|2251.55|2250.05|2251.8|2250.3|2251.01|2249.51|0
1645079620000|2022-02-17 06:33:40|2251.56|2250.06|2251.58|2250.08|2251.79|2250.29|2251.54|2250.04|0
1645079630000|2022-02-17 06:33:50|2251.57|2250.07|2251.23|2249.73|2251.89|2250.39|2251.23|2249.73|0
1645079640000|2022-02-17 06:34:00|2251.24|2249.74|2252.04|2250.54|2252.05|2250.55|2251.24|2249.74|0
1645079650000|2022-02-17 06:34:10|2252.03|2250.53|2252.05|2250.55|2252.05|2250.55|2251.83|2250.33|0
1645079660000|2022-02-17 06:34:20|2252.06|2250.56|2252.04|2250.54|2252.07|2250.57|2252.04|2250.54|0
1645079670000|2022-02-17 06:34:30|2252.01|2250.51|2252.48|2250.98|2252.5|2251|2251.93|2250.43|0
1645079680000|2022-02-17 06:34:40|2252.47|2250.97|2252.52|2251.02|2252.73|2251.23|2252.39|2250.89|0
1645079690000|2022-02-17 06:34:50|2252.51|2251.01|2252.49|2250.99|2252.61|2251.11|2252.39|2250.89|0
1645079700000|2022-02-17 06:35:00|2252.51|2251.01|2252.97|2251.47|2253.07|2251.57|2252.51|2251.01|0
1645079710000|2022-02-17 06:35:10|2252.84|2251.34|2252.1|2250.6|2252.84|2251.34|2251.98|2250.48|0
1645079720000|2022-02-17 06:35:20|2252.09|2250.59|2252.44|2250.94|2252.46|2250.96|2252.08|2250.58|0
1645079730000|2022-02-17 06:35:30|2252.47|2250.97|2252.78|2251.28|2253.01|2251.51|2252.47|2250.97|0
1645079740000|2022-02-17 06:35:40|2252.75|2251.25|2252.57|2251.07|2252.78|2251.28|2252.57|2251.07|0
1645079750000|2022-02-17 06:35:50|2252.64|2251.14|2252.92|2251.42|2253.01|2251.51|2252.64|2251.14|0
1645079760000|2022-02-17 06:36:00|2252.95|2251.45|2253.01|2251.51|2253.02|2251.52|2252.95|2251.45|0
1645079770000|2022-02-17 06:36:10|2252.98|2251.48|2252.57|2251.07|2253|2251.5|2252.57|2251.07|0
1645079780000|2022-02-17 06:36:20|2252.58|2251.08|2253.03|2251.53|2253.03|2251.53|2252.57|2251.07|0
1645079790000|2022-02-17 06:36:30|2253.04|2251.54|2252.81|2251.31|2253.04|2251.54|2252.8|2251.3|0
1645079800000|2022-02-17 06:36:40|2252.82|2251.32|2252.95|2251.45|2252.95|2251.45|2252.81|2251.31|0
1645079810000|2022-02-17 06:36:50|2252.93|2251.43|2252.81|2251.31|2252.93|2251.43|2252.72|2251.22|0
1645079820000|2022-02-17 06:37:00|2252.79|2251.29|2252.55|2251.05|2252.8|2251.3|2252.34|2250.84|0
1645079830000|2022-02-17 06:37:10|2252.56|2251.06|2252.7|2251.2|2252.7|2251.2|2252.45|2250.95|0
1645079840000|2022-02-17 06:37:20|2252.71|2251.21|2252.92|2251.42|2252.92|2251.42|2252.71|2251.21|0
1645079850000|2022-02-17 06:37:30|2252.91|2251.41|2252.91|2251.41|2252.92|2251.42|2252.91|2251.41|0
1645079860000|2022-02-17 06:37:40|2252.92|2251.42|2252.92|2251.42|2252.92|2251.42|2252.91|2251.41|0
1645079880000|2022-02-17 06:38:00|2252.88|2251.38|2252.45|2250.95|2252.92|2251.42|2252.45|2250.95|0
1645079890000|2022-02-17 06:38:10|2252.42|2250.92|2252.12|2250.62|2252.56|2251.06|2252.12|2250.62|0
1645079900000|2022-02-17 06:38:20|2252.09|2250.59|2252.23|2250.73|2252.25|2250.75|2252.03|2250.53|0
1645079910000|2022-02-17 06:38:30|2252.24|2250.74|2252.25|2250.75|2252.25|2250.75|2252.24|2250.74|0
1645079920000|2022-02-17 06:38:40|2252.27|2250.77|2252.27|2250.77|2252.27|2250.77|2252.25|2250.75|0
1645079930000|2022-02-17 06:38:50|2252.26|2250.76|2252.61|2251.11|2252.61|2251.11|2252.26|2250.76|0
1645079940000|2022-02-17 06:39:00|2252.6|2251.1|2252.59|2251.09|2252.7|2251.2|2252.49|2250.99|0
1645079950000|2022-02-17 06:39:10|2252.62|2251.12|2252.8|2251.3|2252.81|2251.31|2252.62|2251.12|0
1645079960000|2022-02-17 06:39:20|2252.81|2251.31|2252.59|2251.09|2252.81|2251.31|2252.37|2250.87|0
1645079970000|2022-02-17 06:39:30|2252.58|2251.08|2252.59|2251.09|2252.59|2251.09|2252.58|2251.08|0
1645079980000|2022-02-17 06:39:40|2252.55|2251.05|2252.59|2251.09|2252.59|2251.09|2252.49|2250.99|0
1645079990000|2022-02-17 06:39:50|2252.58|2251.08|2252.69|2251.19|2252.7|2251.2|2252.48|2250.98|0
1645080000000|2022-02-17 06:40:00|2252.72|2251.22|2254.13|2252.63|2254.26|2252.76|2252.72|2251.22|0
1645080010000|2022-02-17 06:40:10|2254.15|2252.65|2254.13|2252.63|2254.15|2252.65|2254.13|2252.63|0
1645080020000|2022-02-17 06:40:20|2254.1|2252.6|2253.92|2252.42|2254.1|2252.6|2253.82|2252.32|0
1645080030000|2022-02-17 06:40:30|2253.95|2252.45|2253.96|2252.46|2254.1|2252.6|2253.92|2252.42|0
1645080040000|2022-02-17 06:40:40|2253.97|2252.47|2253.96|2252.46|2254.3|2252.8|2253.87|2252.37|0
1645080050000|2022-02-17 06:40:50|2253.93|2252.43|2253.96|2252.46|2253.96|2252.46|2253.86|2252.36|0
1645080060000|2022-02-17 06:41:00|2254|2252.5|2254.1|2252.6|2254.1|2252.6|2254|2252.5|0
1645080070000|2022-02-17 06:41:10|2254.06|2252.56|2253.88|2252.38|2254.06|2252.56|2253.87|2252.37|0
1645080080000|2022-02-17 06:41:20|2253.87|2252.37|2253.29|2251.79|2253.87|2252.37|2253.2|2251.7|0
1645080090000|2022-02-17 06:41:30|2253.3|2251.8|2253.31|2251.81|2253.31|2251.81|2253.3|2251.8|0
1645080100000|2022-02-17 06:41:40|2253.3|2251.8|2253.2|2251.7|2253.3|2251.8|2253.06|2251.56|0
1645080110000|2022-02-17 06:41:50|2253.27|2251.77|2253.43|2251.93|2253.43|2251.93|2253.27|2251.77|0
1645080120000|2022-02-17 06:42:00|2253.42|2251.92|2253.42|2251.92|2253.42|2251.92|2253.4|2251.9|0
1645080130000|2022-02-17 06:42:10|2253.38|2251.88|2253.51|2252.01|2253.51|2252.01|2253.21|2251.71|0
1645080140000|2022-02-17 06:42:20|2253.47|2251.97|2253.74|2252.24|2253.74|2252.24|2253.42|2251.92|0
1645080150000|2022-02-17 06:42:30|2253.7|2252.2|2253.85|2252.35|2253.85|2252.35|2253.65|2252.15|0
1645080160000|2022-02-17 06:42:40|2253.86|2252.36|2253.93|2252.43|2253.95|2252.45|2253.85|2252.35|0
1645080170000|2022-02-17 06:42:50|2253.96|2252.46|2253.49|2251.99|2254.14|2252.64|2253.49|2251.99|0
1645080180000|2022-02-17 06:43:00|2253.53|2252.03|2253.27|2251.77|2253.62|2252.12|2253.26|2251.76|0
1645080190000|2022-02-17 06:43:10|2253.26|2251.76|2253.06|2251.56|2253.29|2251.79|2253.06|2251.56|0
1645080200000|2022-02-17 06:43:20|2253.09|2251.59|2253.38|2251.88|2253.39|2251.89|2253.09|2251.59|0
1645080210000|2022-02-17 06:43:30|2253.39|2251.89|2253.37|2251.87|2253.59|2252.09|2253.15|2251.65|0
1645080220000|2022-02-17 06:43:40|2253.38|2251.88|2253.37|2251.87|2253.58|2252.08|2253.37|2251.87|0
1645080230000|2022-02-17 06:43:50|2253.4|2251.9|2253.47|2251.97|2253.48|2251.98|2253.4|2251.9|0
1645080240000|2022-02-17 06:44:00|2253.46|2251.96|2253.82|2252.32|2253.82|2252.32|2253.46|2251.96|0
1645080250000|2022-02-17 06:44:10|2253.89|2252.39|2254.03|2252.53|2254.05|2252.55|2253.82|2252.32|0
1645080260000|2022-02-17 06:44:20|2254.01|2252.51|2253.57|2252.07|2254.01|2252.51|2253.35|2251.85|0
1645080270000|2022-02-17 06:44:30|2253.58|2252.08|2253.59|2252.09|2253.6|2252.1|2253.58|2252.08|0
1645080280000|2022-02-17 06:44:40|2253.58|2252.08|2253.24|2251.74|2253.59|2252.09|2253.15|2251.65|0
1645080300000|2022-02-17 06:45:00|2253.21|2251.71|2252.99|2251.49|2253.21|2251.71|2252.7|2251.2|0
1645080310000|2022-02-17 06:45:10|2252.98|2251.48|2252.95|2251.45|2252.98|2251.48|2252.86|2251.36|0
1645080320000|2022-02-17 06:45:20|2252.92|2251.42|2252.3|2250.8|2252.92|2251.42|2252.3|2250.8|0
1645080330000|2022-02-17 06:45:30|2252.31|2250.81|2252.52|2251.02|2252.52|2251.02|2252.31|2250.81|0
1645080340000|2022-02-17 06:45:40|2252.56|2251.06|2252.64|2251.14|2252.64|2251.14|2252.56|2251.06|0
1645080350000|2022-02-17 06:45:50|2252.63|2251.13|2252.51|2251.01|2252.63|2251.13|2252.4|2250.9|0
1645080360000|2022-02-17 06:46:00|2252.52|2251.02|2252.98|2251.48|2253.1|2251.6|2252.52|2251.02|0
1645080370000|2022-02-17 06:46:10|2252.97|2251.47|2253.83|2252.33|2253.95|2252.45|2252.97|2251.47|0
1645080380000|2022-02-17 06:46:20|2253.84|2252.34|2254.2|2252.7|2254.42|2252.92|2253.74|2252.24|0
1645080390000|2022-02-17 06:46:30|2254.23|2252.73|2254.17|2252.67|2254.29|2252.79|2254.17|2252.67|0
1645080400000|2022-02-17 06:46:40|2254.21|2252.71|2254.93|2253.43|2254.95|2253.45|2254.14|2252.64|0
1645080410000|2022-02-17 06:46:50|2254.94|2253.44|2253.68|2252.18|2255.18|2253.68|2253.68|2252.18|0
1645080420000|2022-02-17 06:47:00|2253.6|2252.1|2253.49|2251.99|2253.94|2252.44|2253.4|2251.9|0
1645080430000|2022-02-17 06:47:10|2253.52|2252.02|2253.8|2252.3|2254.27|2252.77|2253.52|2252.02|0
1645080440000|2022-02-17 06:47:20|2253.84|2252.34|2254.12|2252.62|2254.24|2252.74|2253.84|2252.34|0
1645080450000|2022-02-17 06:47:30|2254.11|2252.61|2254.31|2252.81|2254.54|2253.04|2254.01|2252.51|0
1645080460000|2022-02-17 06:47:40|2254.4|2252.9|2254.82|2253.32|2254.85|2253.35|2254.4|2252.9|0
1645080470000|2022-02-17 06:47:50|2254.76|2253.26|2254.29|2252.79|2254.85|2253.35|2254.29|2252.79|0
1645080480000|2022-02-17 06:48:00|2254.33|2252.83|2254.28|2252.78|2254.42|2252.92|2254.19|2252.69|0
1645080490000|2022-02-17 06:48:10|2254.27|2252.77|2253.64|2252.14|2254.27|2252.77|2253.64|2252.14|0
1645080500000|2022-02-17 06:48:20|2253.68|2252.18|2254.71|2253.21|2254.71|2253.21|2253.68|2252.18|0
1645080510000|2022-02-17 06:48:30|2254.75|2253.25|2255.05|2253.55|2255.06|2253.56|2254.75|2253.25|0
1645080520000|2022-02-17 06:48:40|2254.88|2253.38|2254.51|2253.01|2254.88|2253.38|2254.41|2252.91|0
1645080530000|2022-02-17 06:48:50|2254.62|2253.12|2254.7|2253.2|2254.84|2253.34|2254.6|2253.1|0
1645080540000|2022-02-17 06:49:00|2254.73|2253.23|2254.4|2252.9|2254.82|2253.32|2254.4|2252.9|0
1645080550000|2022-02-17 06:49:10|2254.37|2252.87|2253.97|2252.47|2254.38|2252.88|2253.97|2252.47|0
1645080560000|2022-02-17 06:49:20|2254|2252.5|2254.2|2252.7|2254.2|2252.7|2253.95|2252.45|0
1645080570000|2022-02-17 06:49:30|2254.16|2252.66|2254.4|2252.9|2254.4|2252.9|2254.08|2252.58|0
1645080580000|2022-02-17 06:49:40|2254.39|2252.89|2254.19|2252.69|2254.39|2252.89|2253.85|2252.35|0
1645080590000|2022-02-17 06:49:50|2254.26|2252.76|2254.42|2252.92|2254.62|2253.12|2254.26|2252.76|0
1645080600000|2022-02-17 06:50:00|2254.41|2252.91|2254.2|2252.7|2254.41|2252.91|2254.19|2252.69|0
1645080610000|2022-02-17 06:50:10|2254.21|2252.71|2254.44|2252.94|2254.44|2252.94|2254.21|2252.71|0
1645080620000|2022-02-17 06:50:20|2254.43|2252.93|2254.44|2252.94|2254.66|2253.16|2254.31|2252.81|0
1645080630000|2022-02-17 06:50:30|2254.47|2252.97|2254.47|2252.97|2255.1|2253.6|2254.47|2252.97|0
1645080640000|2022-02-17 06:50:40|2254.43|2252.93|2254.57|2253.07|2254.58|2253.08|2254.35|2252.85|0
1645080650000|2022-02-17 06:50:50|2254.61|2253.11|2254.7|2253.2|2255.01|2253.51|2254.61|2253.11|0
1645080660000|2022-02-17 06:51:00|2254.67|2253.17|2254.14|2252.64|2254.7|2253.2|2254.14|2252.64|0
1645080670000|2022-02-17 06:51:10|2254.05|2252.55|2254.49|2252.99|2254.49|2252.99|2254.04|2252.54|0
1645080680000|2022-02-17 06:51:20|2254.52|2253.02|2254.75|2253.25|2254.95|2253.45|2254.52|2253.02|0
1645080690000|2022-02-17 06:51:30|2254.76|2253.26|2255.17|2253.67|2255.19|2253.69|2254.76|2253.26|0
1645080700000|2022-02-17 06:51:40|2255.18|2253.68|2254.86|2253.36|2255.19|2253.69|2254.85|2253.35|0
1645080710000|2022-02-17 06:51:50|2254.83|2253.33|2254.43|2252.93|2254.83|2253.33|2254.43|2252.93|0
1645080720000|2022-02-17 06:52:00|2254.46|2252.96|2255.07|2253.57|2255.07|2253.57|2254.46|2252.96|0
1645080730000|2022-02-17 06:52:10|2255.04|2253.54|2254.17|2252.67|2255.07|2253.57|2254.07|2252.57|0
1645080740000|2022-02-17 06:52:20|2254.16|2252.66|2253.69|2252.19|2254.16|2252.66|2253.69|2252.19|0
1645080750000|2022-02-17 06:52:30|2253.7|2252.2|2254.26|2252.76|2254.35|2252.85|2253.7|2252.2|0
1645080760000|2022-02-17 06:52:40|2254.23|2252.73|2253.85|2252.35|2254.23|2252.73|2253.71|2252.21|0
1645080770000|2022-02-17 06:52:50|2253.83|2252.33|2253.83|2252.33|2253.85|2252.35|2253.82|2252.32|0
1645080780000|2022-02-17 06:53:00|2253.84|2252.34|2253.71|2252.21|2254.14|2252.64|2253.71|2252.21|0
1645080790000|2022-02-17 06:53:10|2253.67|2252.17|2253.83|2252.33|2253.84|2252.34|2253.61|2252.11|0
1645080800000|2022-02-17 06:53:20|2253.8|2252.3|2253.7|2252.2|2253.8|2252.3|2253.7|2252.2|0
1645080810000|2022-02-17 06:53:30|2253.73|2252.23|2254.36|2252.86|2254.36|2252.86|2253.73|2252.23|0
1645080820000|2022-02-17 06:53:40|2254.32|2252.82|2254.36|2252.86|2254.36|2252.86|2254.27|2252.77|0
1645080830000|2022-02-17 06:53:50|2254.35|2252.85|2254.05|2252.55|2254.48|2252.98|2254.04|2252.54|0
1645080840000|2022-02-17 06:54:00|2254.16|2252.66|2254.14|2252.64|2254.47|2252.97|2254.12|2252.62|0
1645080850000|2022-02-17 06:54:10|2254.17|2252.67|2253.94|2252.44|2254.28|2252.78|2253.29|2251.79|0
1645080860000|2022-02-17 06:54:20|2253.93|2252.43|2253.84|2252.34|2253.94|2252.44|2253.84|2252.34|0
1645080870000|2022-02-17 06:54:30|2253.85|2252.35|2254.27|2252.77|2254.29|2252.79|2253.85|2252.35|0
1645080880000|2022-02-17 06:54:40|2254.23|2252.73|2254.27|2252.77|2254.27|2252.77|2254.14|2252.64|0
1645080890000|2022-02-17 06:54:50|2254.28|2252.78|2253.96|2252.46|2254.83|2253.33|2253.95|2252.45|0
1645080900000|2022-02-17 06:55:00|2253.97|2252.47|2254.3|2252.8|2254.32|2252.82|2253.97|2252.47|0
1645080910000|2022-02-17 06:55:10|2254.29|2252.79|2254|2252.5|2254.29|2252.79|2254|2252.5|0
1645080920000|2022-02-17 06:55:20|2253.86|2252.36|2254.77|2253.27|2254.77|2253.27|2253.86|2252.36|0
1645080930000|2022-02-17 06:55:30|2254.81|2253.31|2255|2253.5|2255|2253.5|2254.75|2253.25|0
1645080940000|2022-02-17 06:55:40|2255.03|2253.53|2255.2|2253.7|2255.22|2253.72|2254.99|2253.49|0
1645080950000|2022-02-17 06:55:50|2255.21|2253.71|2255.22|2253.72|2255.22|2253.72|2255.08|2253.58|0
1645080960000|2022-02-17 06:56:00|2255.2|2253.7|2254.67|2253.17|2255.2|2253.7|2254.46|2252.96|0
1645080970000|2022-02-17 06:56:10|2254.68|2253.18|2255.24|2253.74|2255.25|2253.75|2254.68|2253.18|0
1645080980000|2022-02-17 06:56:20|2255.25|2253.75|2254.8|2253.3|2255.25|2253.75|2254.8|2253.3|0
1645080990000|2022-02-17 06:56:30|2254.81|2253.31|2254.78|2253.28|2254.81|2253.31|2254.78|2253.28|0
1645081000000|2022-02-17 06:56:40|2254.8|2253.3|2254.82|2253.32|2255.13|2253.63|2254.8|2253.3|0
1645081010000|2022-02-17 06:56:50|2254.89|2253.39|2254.8|2253.3|2255.05|2253.55|2254.8|2253.3|0
1645081020000|2022-02-17 06:57:00|2254.67|2253.17|2254.35|2252.85|2254.67|2253.17|2254.35|2252.85|0
1645081030000|2022-02-17 06:57:10|2254.44|2252.94|2254.35|2252.85|2254.7|2253.2|2254.35|2252.85|0
1645081040000|2022-02-17 06:57:20|2254.36|2252.86|2254.57|2253.07|2254.57|2253.07|2254.36|2252.86|0
1645081050000|2022-02-17 06:57:30|2254.58|2253.08|2254.62|2253.12|2255.09|2253.59|2254.46|2252.96|0
1645081060000|2022-02-17 06:57:40|2254.59|2253.09|2254.83|2253.33|2254.83|2253.33|2254.47|2252.97|0
1645081070000|2022-02-17 06:57:50|2254.82|2253.32|2254.83|2253.33|2254.83|2253.33|2254.82|2253.32|0
1645081080000|2022-02-17 06:58:00|2254.84|2253.34|2254.86|2253.36|2254.86|2253.36|2254.6|2253.1|0
1645081090000|2022-02-17 06:58:10|2254.96|2253.46|2254.93|2253.43|2255.16|2253.66|2254.6|2253.1|0
1645081100000|2022-02-17 06:58:20|2255|2253.5|2255.28|2253.78|2255.28|2253.78|2255|2253.5|0
1645081110000|2022-02-17 06:58:30|2255.29|2253.79|2255.07|2253.57|2255.29|2253.79|2255.06|2253.56|0
1645081120000|2022-02-17 06:58:40|2255.05|2253.55|2255.1|2253.6|2255.11|2253.61|2254.89|2253.39|0
1645081130000|2022-02-17 06:58:50|2255.11|2253.61|2255.11|2253.61|2255.11|2253.61|2255.1|2253.6|0
1645081140000|2022-02-17 06:59:00|2255.15|2253.65|2255.17|2253.67|2255.24|2253.74|2255.15|2253.65|0
1645081150000|2022-02-17 06:59:10|2255.13|2253.63|2255.2|2253.7|2255.2|2253.7|2255.05|2253.55|0
1645081160000|2022-02-17 06:59:20|2255.21|2253.71|2255.22|2253.72|2255.23|2253.73|2255.2|2253.7|0
1645081170000|2022-02-17 06:59:30|2255.21|2253.71|2255.4|2253.9|2255.64|2254.14|2255.21|2253.71|0
1645081180000|2022-02-17 06:59:40|2255.43|2253.93|2254.2|2252.7|2255.62|2254.12|2253.98|2252.48|0
1645081190000|2022-02-17 06:59:50|2254.19|2252.69|2255.17|2253.67|2255.19|2253.69|2254.1|2252.6|0
1645081200000|2022-02-17 07:00:00|2255.16|2253.66|2255.34|2253.84|2255.8|2254.3|2255.04|2253.54|0
1645081210000|2022-02-17 07:00:10|2255.33|2253.83|2255.57|2254.07|2255.8|2254.3|2255.33|2253.83|0
1645081220000|2022-02-17 07:00:20|2255.58|2254.08|2256.93|2255.43|2256.94|2255.44|2255.57|2254.07|0
1645081230000|2022-02-17 07:00:30|2256.94|2255.44|2258.02|2256.52|2258.03|2256.53|2256.93|2255.43|0
1645081240000|2022-02-17 07:00:40|2258.06|2256.56|2258.25|2256.75|2258.26|2256.76|2258.02|2256.52|0
1645081250000|2022-02-17 07:00:50|2258.26|2256.76|2258.46|2256.96|2258.48|2256.98|2258.22|2256.72|0
1645081260000|2022-02-17 07:01:00|2258.47|2256.97|2259.22|2257.72|2259.22|2257.72|2258.22|2256.72|0
1645081270000|2022-02-17 07:01:10|2259.19|2257.69|2259.55|2258.05|2259.55|2258.05|2258.99|2257.49|0
1645081280000|2022-02-17 07:01:20|2259.52|2258.02|2259.87|2258.37|2259.99|2258.49|2259.44|2257.94|0
1645081290000|2022-02-17 07:01:30|2259.91|2258.41|2259.42|2257.92|2260|2258.5|2259.3|2257.8|0
1645081300000|2022-02-17 07:01:40|2259.46|2257.96|2259.5|2258|2259.56|2258.06|2259.29|2257.79|0
1645081310000|2022-02-17 07:01:50|2259.47|2257.97|2259.38|2257.88|2259.47|2257.97|2259.27|2257.77|0
1645081320000|2022-02-17 07:02:00|2259.34|2257.84|2259.5|2258|2259.5|2258|2259.28|2257.78|0
1645081330000|2022-02-17 07:02:10|2259.56|2258.06|2259.95|2258.45|2259.95|2258.45|2259.56|2258.06|0
1645081340000|2022-02-17 07:02:20|2259.97|2258.47|2260.38|2258.88|2260.4|2258.9|2259.97|2258.47|0
1645081350000|2022-02-17 07:02:30|2260.39|2258.89|2260.35|2258.85|2260.48|2258.98|2260.34|2258.84|0
1645081360000|2022-02-17 07:02:40|2260.37|2258.87|2260.8|2259.3|2260.8|2259.3|2260.35|2258.85|0
1645081370000|2022-02-17 07:02:50|2260.81|2259.31|2261.2|2259.7|2261.43|2259.93|2260.81|2259.31|0
1645081380000|2022-02-17 07:03:00|2261.19|2259.69|2260.97|2259.47|2261.19|2259.69|2260.97|2259.47|0
1645081390000|2022-02-17 07:03:10|2261|2259.5|2261.21|2259.71|2261.21|2259.71|2260.97|2259.47|0
1645081400000|2022-02-17 07:03:20|2261.19|2259.69|2260.98|2259.48|2261.19|2259.69|2260.98|2259.48|0
1645081410000|2022-02-17 07:03:30|2261.19|2259.69|2261.41|2259.91|2261.56|2260.06|2261.19|2259.69|0
1645081420000|2022-02-17 07:03:40|2261.48|2259.98|2261.41|2259.91|2261.64|2260.14|2261.41|2259.91|0
1645081430000|2022-02-17 07:03:50|2261.45|2259.95|2261.18|2259.68|2261.51|2260.01|2261.18|2259.68|0
1645081440000|2022-02-17 07:04:00|2261.11|2259.61|2261.61|2260.11|2261.64|2260.14|2260.74|2259.24|0
1645081450000|2022-02-17 07:04:10|2261.65|2260.15|2262.21|2260.71|2262.33|2260.83|2261.64|2260.14|0
1645081460000|2022-02-17 07:04:20|2262.32|2260.82|2262.59|2261.09|2263.2|2261.7|2262.2|2260.7|0
1645081470000|2022-02-17 07:04:30|2262.5|2261|2262.25|2260.75|2262.72|2261.22|2262.25|2260.75|0
1645081480000|2022-02-17 07:04:40|2262.11|2260.61|2262.51|2261.01|2262.54|2261.04|2261.82|2260.32|0
1645081490000|2022-02-17 07:04:50|2262.45|2260.95|2262.15|2260.65|2262.48|2260.98|2262.14|2260.64|0
1645081500000|2022-02-17 07:05:00|2262.36|2260.86|2261.89|2260.39|2262.67|2261.17|2261.7|2260.2|0
1645081510000|2022-02-17 07:05:10|2261.86|2260.36|2262.11|2260.61|2262.11|2260.61|2261.77|2260.27|0
1645081520000|2022-02-17 07:05:20|2262.13|2260.63|2261.9|2260.4|2262.15|2260.65|2261.79|2260.29|0
1645081530000|2022-02-17 07:05:30|2261.97|2260.47|2261.56|2260.06|2262.34|2260.84|2261.56|2260.06|0
1645081540000|2022-02-17 07:05:40|2261.53|2260.03|2261.7|2260.2|2261.7|2260.2|2261.47|2259.97|0
1645081550000|2022-02-17 07:05:50|2261.66|2260.16|2262.11|2260.61|2262.13|2260.63|2261.58|2260.08|0
1645081560000|2022-02-17 07:06:00|2262.13|2260.63|2262.7|2261.2|2262.82|2261.32|2262.12|2260.62|0
1645081570000|2022-02-17 07:06:10|2262.67|2261.17|2262.38|2260.88|2262.82|2261.32|2262.38|2260.88|0
1645081580000|2022-02-17 07:06:20|2262.37|2260.87|2261.93|2260.43|2262.37|2260.87|2261.91|2260.41|0
1645081590000|2022-02-17 07:06:30|2261.92|2260.42|2261.81|2260.31|2261.94|2260.44|2261.81|2260.31|0
1645081600000|2022-02-17 07:06:40|2261.82|2260.32|2261.94|2260.44|2262.03|2260.53|2261.82|2260.32|0
1645081610000|2022-02-17 07:06:50|2261.92|2260.42|2262.15|2260.65|2262.15|2260.65|2261.91|2260.41|0
1645081620000|2022-02-17 07:07:00|2262.14|2260.64|2262.6|2261.1|2262.7|2261.2|2262.14|2260.64|0
1645081630000|2022-02-17 07:07:10|2262.62|2261.12|2263.27|2261.77|2263.28|2261.78|2262.6|2261.1|0
1645081640000|2022-02-17 07:07:20|2263.28|2261.78|2262.91|2261.41|2263.28|2261.78|2262.9|2261.4|0
1645081650000|2022-02-17 07:07:30|2262.9|2261.4|2262.69|2261.19|2262.91|2261.41|2262.69|2261.19|0
1645081660000|2022-02-17 07:07:40|2262.68|2261.18|2262.58|2261.08|2262.8|2261.3|2262.58|2261.08|0
1645081670000|2022-02-17 07:07:50|2262.62|2261.12|2263.26|2261.76|2263.26|2261.76|2262.62|2261.12|0
1645081680000|2022-02-17 07:08:00|2263.25|2261.75|2263.14|2261.64|2263.27|2261.77|2263.03|2261.53|0
1645081690000|2022-02-17 07:08:10|2263.17|2261.67|2262.83|2261.33|2263.26|2261.76|2262.6|2261.1|0
1645081700000|2022-02-17 07:08:20|2262.9|2261.4|2262.6|2261.1|2263.05|2261.55|2262.6|2261.1|0
1645081710000|2022-02-17 07:08:30|2262.63|2261.13|2262.94|2261.44|2262.94|2261.44|2262.63|2261.13|0
1645081720000|2022-02-17 07:08:40|2263.03|2261.53|2262.79|2261.29|2263.03|2261.53|2262.79|2261.29|0
1645081730000|2022-02-17 07:08:50|2262.67|2261.17|2262.57|2261.07|2262.67|2261.17|2262.57|2261.07|0
1645081740000|2022-02-17 07:09:00|2262.56|2261.06|2262.12|2260.62|2262.56|2261.06|2262.12|2260.62|0
1645081750000|2022-02-17 07:09:10|2262.16|2260.66|2262.33|2260.83|2262.43|2260.93|2262.16|2260.66|0
1645081760000|2022-02-17 07:09:20|2262.26|2260.76|2261.92|2260.42|2262.26|2260.76|2261.89|2260.39|0
1645081770000|2022-02-17 07:09:30|2261.98|2260.48|2261.89|2260.39|2262.11|2260.61|2261.65|2260.15|0
1645081780000|2022-02-17 07:09:40|2261.88|2260.38|2262.07|2260.57|2262.1|2260.6|2261.87|2260.37|0
1645081790000|2022-02-17 07:09:50|2262.09|2260.59|2262.08|2260.58|2262.29|2260.79|2262.08|2260.58|0
1645081800000|2022-02-17 07:10:00|2262.07|2260.57|2261.42|2259.92|2262.07|2260.57|2261.3|2259.8|0
1645081810000|2022-02-17 07:10:10|2261.43|2259.93|2261.43|2259.93|2261.43|2259.93|2261.43|2259.93|0
1645081820000|2022-02-17 07:10:20|2261.42|2259.92|2261.29|2259.79|2261.42|2259.92|2261.2|2259.7|0
1645081830000|2022-02-17 07:10:30|2261.28|2259.78|2260.17|2258.67|2261.28|2259.78|2260.13|2258.63|0
1645081840000|2022-02-17 07:10:40|2260.11|2258.61|2260.78|2259.28|2261.01|2259.51|2260.11|2258.61|0
1645081850000|2022-02-17 07:10:50|2260.95|2259.45|2261.65|2260.15|2261.65|2260.15|2260.95|2259.45|0
1645081860000|2022-02-17 07:11:00|2261.66|2260.16|2260.98|2259.48|2261.66|2260.16|2260.57|2259.07|0
1645081870000|2022-02-17 07:11:10|2261|2259.5|2260.62|2259.12|2261|2259.5|2260.61|2259.11|0
1645081880000|2022-02-17 07:11:20|2260.61|2259.11|2260.75|2259.25|2260.85|2259.35|2260.39|2258.89|0
1645081890000|2022-02-17 07:11:30|2260.76|2259.26|2261.4|2259.9|2261.41|2259.91|2260.76|2259.26|0
1645081900000|2022-02-17 07:11:40|2261.44|2259.94|2261.84|2260.34|2261.85|2260.35|2261.4|2259.9|0
1645081910000|2022-02-17 07:11:50|2261.85|2260.35|2261.84|2260.34|2262.06|2260.56|2261.84|2260.34|0
1645081920000|2022-02-17 07:12:00|2261.87|2260.37|2262.04|2260.54|2262.04|2260.54|2261.82|2260.32|0
1645081930000|2022-02-17 07:12:10|2262|2260.5|2261.81|2260.31|2262.04|2260.54|2261.59|2260.09|0
1645081940000|2022-02-17 07:12:20|2261.69|2260.19|2262.34|2260.84|2262.34|2260.84|2261.6|2260.1|0
1645081950000|2022-02-17 07:12:30|2262.41|2260.91|2263.13|2261.63|2263.13|2261.63|2262.32|2260.82|0
1645081960000|2022-02-17 07:12:40|2263.2|2261.7|2262.9|2261.4|2263.47|2261.97|2262.83|2261.33|0
1645081970000|2022-02-17 07:12:50|2262.89|2261.39|2263.37|2261.87|2263.37|2261.87|2262.32|2260.82|0
1645081980000|2022-02-17 07:13:00|2263.31|2261.81|2263.4|2261.9|2263.4|2261.9|2262.75|2261.25|0
1645081990000|2022-02-17 07:13:10|2263.41|2261.91|2261.01|2259.51|2263.62|2262.12|2260.62|2259.12|0
1645082000000|2022-02-17 07:13:20|2260.96|2259.46|2260.94|2259.44|2261.17|2259.67|2260.72|2259.22|0
1645082010000|2022-02-17 07:13:30|2260.96|2259.46|2261.23|2259.73|2261.23|2259.73|2260.96|2259.46|0
1645082020000|2022-02-17 07:13:40|2261.28|2259.78|2261.19|2259.69|2261.42|2259.92|2261.06|2259.56|0
1645082030000|2022-02-17 07:13:50|2261.2|2259.7|2261.55|2260.05|2261.89|2260.39|2261.19|2259.69|0
1645082040000|2022-02-17 07:14:00|2261.54|2260.04|2261.64|2260.14|2261.67|2260.17|2261.3|2259.8|0
1645082050000|2022-02-17 07:14:10|2261.65|2260.15|2261.43|2259.93|2261.74|2260.24|2261.28|2259.78|0
1645082060000|2022-02-17 07:14:20|2261.44|2259.94|2261.67|2260.17|2261.67|2260.17|2261.44|2259.94|0
1645082070000|2022-02-17 07:14:30|2261.6|2260.1|2261.44|2259.94|2261.6|2260.1|2261.32|2259.82|0
1645082080000|2022-02-17 07:14:40|2261.45|2259.95|2261.19|2259.69|2261.45|2259.95|2261.19|2259.69|0
1645082090000|2022-02-17 07:14:50|2261.2|2259.7|2261.42|2259.92|2261.42|2259.92|2261.2|2259.7|0
1645082100000|2022-02-17 07:15:00|2261.41|2259.91|2261.4|2259.9|2261.42|2259.92|2261.17|2259.67|0
1645082110000|2022-02-17 07:15:10|2261.42|2259.92|2261.4|2259.9|2261.62|2260.12|2261.4|2259.9|0
1645082120000|2022-02-17 07:15:20|2261.33|2259.83|2261.29|2259.79|2261.42|2259.92|2260.98|2259.48|0
1645082130000|2022-02-17 07:15:30|2261.15|2259.65|2261.08|2259.58|2261.21|2259.71|2260.85|2259.35|0
1645082140000|2022-02-17 07:15:40|2260.97|2259.47|2260.54|2259.04|2260.97|2259.47|2260.54|2259.04|0
1645082150000|2022-02-17 07:15:50|2260.55|2259.05|2260.54|2259.04|2260.56|2259.06|2260.41|2258.91|0
1645082160000|2022-02-17 07:16:00|2260.43|2258.93|2260.3|2258.8|2260.54|2259.04|2260.3|2258.8|0
1645082170000|2022-02-17 07:16:10|2260.31|2258.81|2260.54|2259.04|2260.54|2259.04|2260.31|2258.81|0
1645082180000|2022-02-17 07:16:20|2260.56|2259.06|2260.77|2259.27|2260.78|2259.28|2260.54|2259.04|0
1645082190000|2022-02-17 07:16:30|2260.81|2259.31|2261.01|2259.51|2261.02|2259.52|2260.77|2259.27|0
1645082200000|2022-02-17 07:16:40|2261.02|2259.52|2260.99|2259.49|2261.11|2259.61|2260.99|2259.49|0
1645082210000|2022-02-17 07:16:50|2260.88|2259.38|2261.89|2260.39|2261.89|2260.39|2260.88|2259.38|0
1645082220000|2022-02-17 07:17:00|2261.9|2260.4|2261.87|2260.37|2262.13|2260.63|2261.87|2260.37|0
1645082230000|2022-02-17 07:17:10|2261.86|2260.36|2261.84|2260.34|2262.08|2260.58|2261.84|2260.34|0
1645082240000|2022-02-17 07:17:20|2261.88|2260.38|2262.71|2261.21|2262.73|2261.23|2261.88|2260.38|0
1645082250000|2022-02-17 07:17:30|2262.64|2261.14|2262.71|2261.21|2262.71|2261.21|2262.49|2260.99|0
1645082260000|2022-02-17 07:17:40|2262.64|2261.14|2262.54|2261.04|2262.64|2261.14|2262.49|2260.99|0
1645082270000|2022-02-17 07:17:50|2262.48|2260.98|2262.69|2261.19|2262.69|2261.19|2262.48|2260.98|0
1645082280000|2022-02-17 07:18:00|2262.68|2261.18|2262.44|2260.94|2262.68|2261.18|2262.44|2260.94|0
1645082290000|2022-02-17 07:18:10|2262.37|2260.87|2262.3|2260.8|2262.43|2260.93|2262.2|2260.7|0
1645082300000|2022-02-17 07:18:20|2262.27|2260.77|2262.21|2260.71|2262.31|2260.81|2262.21|2260.71|0
1645082310000|2022-02-17 07:18:30|2262.22|2260.72|2262.53|2261.03|2262.65|2261.15|2262.22|2260.72|0
1645082320000|2022-02-17 07:18:40|2262.57|2261.07|2262.64|2261.14|2262.65|2261.15|2262.43|2260.93|0
1645082330000|2022-02-17 07:18:50|2262.65|2261.15|2262.51|2261.01|2262.65|2261.15|2262.42|2260.92|0
1645082340000|2022-02-17 07:19:00|2262.5|2261|2262.99|2261.49|2263.09|2261.59|2262.5|2261|0
1645082350000|2022-02-17 07:19:10|2263.02|2261.52|2263.11|2261.61|2263.11|2261.61|2262.88|2261.38|0
1645082360000|2022-02-17 07:19:20|2263.12|2261.62|2263.36|2261.86|2263.59|2262.09|2263.12|2261.62|0
1645082370000|2022-02-17 07:19:30|2263.35|2261.85|2263.14|2261.64|2263.36|2261.86|2263.14|2261.64|0
1645082380000|2022-02-17 07:19:40|2263.13|2261.63|2262.89|2261.39|2263.23|2261.73|2262.85|2261.35|0
1645082390000|2022-02-17 07:19:50|2262.94|2261.44|2262.83|2261.33|2263.06|2261.56|2262.83|2261.33|0
1645082400000|2022-02-17 07:20:00|2262.82|2261.32|2262.25|2260.75|2262.82|2261.32|2262.24|2260.74|0
1645082410000|2022-02-17 07:20:10|2262.24|2260.74|2262.37|2260.87|2262.37|2260.87|2261.93|2260.43|0
1645082420000|2022-02-17 07:20:20|2262.36|2260.86|2262.13|2260.63|2262.36|2260.86|2262.12|2260.62|0
1645082430000|2022-02-17 07:20:30|2262.12|2260.62|2262.14|2260.64|2262.14|2260.64|2262.12|2260.62|0
1645082440000|2022-02-17 07:20:40|2262.13|2260.63|2262.13|2260.63|2262.13|2260.63|2262.13|2260.63|0
1645082450000|2022-02-17 07:20:50|2262.14|2260.64|2261.92|2260.42|2262.14|2260.64|2261.91|2260.41|0
1645082460000|2022-02-17 07:21:00|2261.93|2260.43|2262.32|2260.82|2262.34|2260.84|2261.93|2260.43|0
1645082470000|2022-02-17 07:21:10|2262.33|2260.83|2262.33|2260.83|2262.34|2260.84|2262.32|2260.82|0
1645082480000|2022-02-17 07:21:20|2262.34|2260.84|2262.33|2260.83|2262.34|2260.84|2262.33|2260.83|0
1645082490000|2022-02-17 07:21:30|2262.4|2260.9|2262.66|2261.16|2262.8|2261.3|2262.4|2260.9|0
1645082500000|2022-02-17 07:21:40|2262.62|2261.12|2262.77|2261.27|2262.77|2261.27|2262.55|2261.05|0
1645082510000|2022-02-17 07:21:50|2262.76|2261.26|2262.55|2261.05|2262.76|2261.26|2262.54|2261.04|0
1645082520000|2022-02-17 07:22:00|2262.51|2261.01|2262.2|2260.7|2262.66|2261.16|2262.2|2260.7|0
1645082530000|2022-02-17 07:22:10|2262.23|2260.73|2262.2|2260.7|2262.32|2260.82|2262.2|2260.7|0
1645082540000|2022-02-17 07:22:20|2262.23|2260.73|2262.33|2260.83|2262.33|2260.83|2262.23|2260.73|0
1645082550000|2022-02-17 07:22:30|2262.32|2260.82|2261.98|2260.48|2262.32|2260.82|2261.98|2260.48|0
1645082560000|2022-02-17 07:22:40|2261.97|2260.47|2261.86|2260.36|2261.97|2260.47|2261.86|2260.36|0
1645082570000|2022-02-17 07:22:50|2261.87|2260.37|2262.3|2260.8|2262.31|2260.81|2261.87|2260.37|0
1645082580000|2022-02-17 07:23:00|2262.27|2260.77|2262.1|2260.6|2262.3|2260.8|2262.1|2260.6|0
1645082590000|2022-02-17 07:23:10|2262.11|2260.61|2262.32|2260.82|2262.32|2260.82|2262.11|2260.61|0
1645082600000|2022-02-17 07:23:20|2262.33|2260.83|2262.31|2260.81|2262.76|2261.26|2262.2|2260.7|0
1645082610000|2022-02-17 07:23:30|2262.32|2260.82|2262.55|2261.05|2262.55|2261.05|2262.32|2260.82|0
1645082620000|2022-02-17 07:23:40|2262.59|2261.09|2262.35|2260.85|2262.66|2261.16|2262.33|2260.83|0
1645082630000|2022-02-17 07:23:50|2262.34|2260.84|2262.33|2260.83|2262.34|2260.84|2262.21|2260.71|0
1645082640000|2022-02-17 07:24:00|2262.35|2260.85|2262.77|2261.27|2262.77|2261.27|2262.35|2260.85|0
1645082650000|2022-02-17 07:24:10|2262.7|2261.2|2262.99|2261.49|2263|2261.5|2262.56|2261.06|0
1645082660000|2022-02-17 07:24:20|2262.92|2261.42|2263.65|2262.15|2263.66|2262.16|2262.77|2261.27|0
1645082670000|2022-02-17 07:24:30|2263.66|2262.16|2263.28|2261.78|2263.66|2262.16|2263.28|2261.78|0
1645082680000|2022-02-17 07:24:40|2263.19|2261.69|2263.05|2261.55|2263.19|2261.69|2262.97|2261.47|0
1645082690000|2022-02-17 07:24:50|2263.06|2261.56|2262.73|2261.23|2263.17|2261.67|2262.72|2261.22|0
1645082700000|2022-02-17 07:25:00|2262.72|2261.22|2262.51|2261.01|2262.72|2261.22|2262.48|2260.98|0
1645082710000|2022-02-17 07:25:10|2262.57|2261.07|2262.73|2261.23|2262.73|2261.23|2262.51|2261.01|0
1645082720000|2022-02-17 07:25:20|2262.66|2261.16|2262.62|2261.12|2262.74|2261.24|2262.52|2261.02|0
1645082730000|2022-02-17 07:25:30|2262.66|2261.16|2263.18|2261.68|2263.19|2261.69|2262.66|2261.16|0
1645082740000|2022-02-17 07:25:40|2263.19|2261.69|2263.07|2261.57|2263.19|2261.69|2262.96|2261.46|0
1645082750000|2022-02-17 07:25:50|2263.18|2261.68|2262.77|2261.27|2263.2|2261.7|2262.76|2261.26|0
1645082760000|2022-02-17 07:26:00|2262.76|2261.26|2262.42|2260.92|2262.76|2261.26|2262.41|2260.91|0
1645082770000|2022-02-17 07:26:10|2262.33|2260.83|2262.33|2260.83|2262.33|2260.83|2261.97|2260.47|0
1645082780000|2022-02-17 07:26:20|2262.34|2260.84|2262.32|2260.82|2262.53|2261.03|2262.2|2260.7|0
1645082790000|2022-02-17 07:26:30|2262.33|2260.83|2262.32|2260.82|2262.53|2261.03|2262.21|2260.71|0
1645082800000|2022-02-17 07:26:40|2262.33|2260.83|2262.2|2260.7|2262.33|2260.83|2262.11|2260.61|0
1645082810000|2022-02-17 07:26:50|2262.21|2260.71|2262.21|2260.71|2262.33|2260.83|2262.11|2260.61|0
1645082820000|2022-02-17 07:27:00|2262.24|2260.74|2262.12|2260.62|2262.33|2260.83|2262|2260.5|0
1645082830000|2022-02-17 07:27:10|2262.11|2260.61|2262|2260.5|2262.11|2260.61|2262|2260.5|0
1645082840000|2022-02-17 07:27:20|2262.04|2260.54|2262.33|2260.83|2262.33|2260.83|2262.04|2260.54|0
1645082850000|2022-02-17 07:27:30|2262.36|2260.86|2262.58|2261.08|2262.58|2261.08|2262.34|2260.84|0
1645082860000|2022-02-17 07:27:40|2262.59|2261.09|2262.58|2261.08|2262.8|2261.3|2262.58|2261.08|0
1645082870000|2022-02-17 07:27:50|2262.54|2261.04|2262.35|2260.85|2262.54|2261.04|2262.35|2260.85|0
1645082880000|2022-02-17 07:28:00|2262.36|2260.86|2262.36|2260.86|2262.36|2260.86|2262.22|2260.72|0
1645082890000|2022-02-17 07:28:10|2262.35|2260.85|2262.22|2260.72|2262.35|2260.85|2262.13|2260.63|0
1645082900000|2022-02-17 07:28:20|2262.13|2260.63|2261.69|2260.19|2262.21|2260.71|2261.68|2260.18|0
1645082910000|2022-02-17 07:28:30|2261.68|2260.18|2261.68|2260.18|2261.68|2260.18|2261.68|2260.18|0
1645082920000|2022-02-17 07:28:40|2261.67|2260.17|2261.65|2260.15|2261.67|2260.17|2261.43|2259.93|0
1645082930000|2022-02-17 07:28:50|2261.63|2260.13|2261.74|2260.24|2261.86|2260.36|2261.41|2259.91|0
1645082940000|2022-02-17 07:29:00|2261.77|2260.27|2262.2|2260.7|2262.2|2260.7|2261.66|2260.16|0
1645082950000|2022-02-17 07:29:10|2262.19|2260.69|2262.19|2260.69|2262.31|2260.81|2262.11|2260.61|0
1645082960000|2022-02-17 07:29:20|2262.2|2260.7|2262.33|2260.83|2262.33|2260.83|2262.18|2260.68|0
1645082970000|2022-02-17 07:29:30|2262.36|2260.86|2262.33|2260.83|2262.42|2260.92|2262.11|2260.61|0
1645082980000|2022-02-17 07:29:40|2262.34|2260.84|2261.9|2260.4|2262.34|2260.84|2261.9|2260.4|0
1645082990000|2022-02-17 07:29:50|2261.91|2260.41|2261.65|2260.15|2261.91|2260.41|2261.65|2260.15|0
1645083000000|2022-02-17 07:30:00|2261.45|2259.95|2261.21|2259.71|2261.45|2259.95|2261|2259.5|0
1645083010000|2022-02-17 07:30:10|2261.2|2259.7|2261.21|2259.71|2261.22|2259.72|2261.2|2259.7|0
1645083020000|2022-02-17 07:30:20|2261.42|2259.92|2260.35|2258.85|2261.42|2259.92|2260.35|2258.85|0
1645083030000|2022-02-17 07:30:30|2260.14|2258.64|2259.92|2258.42|2260.22|2258.72|2259.81|2258.31|0
1645083040000|2022-02-17 07:30:40|2259.94|2258.44|2260.78|2259.28|2260.78|2259.28|2259.94|2258.44|0
1645083050000|2022-02-17 07:30:50|2260.85|2259.35|2261.31|2259.81|2261.43|2259.93|2260.85|2259.35|0
1645083060000|2022-02-17 07:31:00|2261.3|2259.8|2261.46|2259.96|2261.68|2260.18|2261.3|2259.8|0
1645083070000|2022-02-17 07:31:10|2261.45|2259.95|2261.68|2260.18|2261.68|2260.18|2261.45|2259.95|0
1645083080000|2022-02-17 07:31:20|2261.72|2260.22|2261.68|2260.18|2261.9|2260.4|2261.68|2260.18|0
1645083090000|2022-02-17 07:31:30|2261.75|2260.25|2261.46|2259.96|2261.89|2260.39|2261.46|2259.96|0
1645083100000|2022-02-17 07:31:40|2261.39|2259.89|2261.54|2260.04|2261.68|2260.18|2261.11|2259.61|0
1645083110000|2022-02-17 07:31:50|2261.55|2260.05|2261.89|2260.39|2261.89|2260.39|2261.54|2260.04|0
1645083120000|2022-02-17 07:32:00|2261.96|2260.46|2262.1|2260.6|2262.2|2260.7|2261.96|2260.46|0
1645083130000|2022-02-17 07:32:10|2262.13|2260.63|2262.09|2260.59|2262.32|2260.82|2262.09|2260.59|0
1645083140000|2022-02-17 07:32:20|2262.08|2260.58|2262.31|2260.81|2262.31|2260.81|2261.95|2260.45|0
1645083160000|2022-02-17 07:32:40|2262.32|2260.82|2262.4|2260.9|2262.4|2260.9|2262.31|2260.81|0
1645083170000|2022-02-17 07:32:50|2262.44|2260.94|2263.03|2261.53|2263.25|2261.75|2262.44|2260.94|0
1645083180000|2022-02-17 07:33:00|2263.02|2261.52|2262.57|2261.07|2263.02|2261.52|2262.57|2261.07|0
1645083190000|2022-02-17 07:33:10|2262.64|2261.14|2263|2261.5|2263|2261.5|2262.64|2261.14|0
1645083200000|2022-02-17 07:33:20|2262.99|2261.49|2262.99|2261.49|2262.99|2261.49|2262.99|2261.49|0
1645083210000|2022-02-17 07:33:30|2262.95|2261.45|2262.57|2261.07|2262.95|2261.45|2262.57|2261.07|0
1645083220000|2022-02-17 07:33:40|2262.61|2261.11|2262.59|2261.09|2262.7|2261.2|2262.49|2260.99|0
1645083230000|2022-02-17 07:33:50|2262.5|2261|2262.28|2260.78|2262.5|2261|2261.92|2260.42|0
1645083240000|2022-02-17 07:34:00|2262.26|2260.76|2262.41|2260.91|2262.75|2261.25|2262.05|2260.55|0
1645083250000|2022-02-17 07:34:10|2262.42|2260.92|2262.67|2261.17|2262.79|2261.29|2262.42|2260.92|0
1645083260000|2022-02-17 07:34:20|2262.66|2261.16|2262.78|2261.28|2262.88|2261.38|2262.56|2261.06|0
1645083270000|2022-02-17 07:34:30|2262.82|2261.32|2259.28|2257.88|2263.23|2261.73|2259.28|2257.88|6
1645083300000|2022-02-17 07:35:00|2266.16|2264.76|2259.16|2257.76|2266.16|2264.76|2259.16|2257.76|0
1645083320000|2022-02-17 07:35:20|2254.16|2252.76|2259.16|2257.76|2259.16|2257.76|2254.16|2252.76|0
1645083340000|2022-02-17 07:35:40|2254.16|2252.76|2259.16|2257.76|2259.16|2257.76|2254.16|2252.76|0
1645083360000|2022-02-17 07:36:00|2266.16|2264.76|2259.03|2257.63|2266.16|2264.76|2259.03|2257.63|0
1645083370000|2022-02-17 07:36:10|2258.91|2257.51|2258.91|2257.51|2258.91|2257.51|2258.91|2257.51|0
1645083400000|2022-02-17 07:36:40|2259.03|2257.63|2258.91|2257.51|2259.03|2257.63|2258.91|2257.51|0
1645083410000|2022-02-17 07:36:50|2257.66|2256.26|2258.91|2257.51|2258.91|2257.51|2257.66|2256.26|0
1645083480000|2022-02-17 07:38:00|2258.78|2257.38|2258.78|2257.38|2258.78|2257.38|2258.78|2257.38|0
1645083490000|2022-02-17 07:38:10|2258.91|2257.51|2258.78|2257.38|2258.91|2257.51|2258.78|2257.38|0
1645083500000|2022-02-17 07:38:20|2258.91|2257.51|2258.91|2257.51|2258.91|2257.51|2258.91|2257.51|4
1645083510000|2022-02-17 07:38:30|||||||||2
1645083540000|2022-02-17 07:39:00|2266.28|2264.88|2258.78|2257.38|2266.28|2264.88|2258.78|2257.38|0
1645083560000|2022-02-17 07:39:20|2258.66|2257.26|2258.66|2257.26|2258.66|2257.26|2258.66|2257.26|0
1645083630000|2022-02-17 07:40:30|2258.41|2257.01|2258.41|2257.01|2258.41|2257.01|2258.41|2257.01|3
1645083640000|2022-02-17 07:40:40|2257.16|2255.76|2258.41|2257.01|2258.41|2257.01|2257.16|2255.76|0
1645083660000|2022-02-17 07:41:00|2257.16|2255.76|2257.41|2256.01|2257.41|2256.01|2257.16|2255.76|2
1645083720000|2022-02-17 07:42:00|2257.28|2255.88|2257.28|2255.88|2257.28|2255.88|2257.28|2255.88|0
1645083780000|2022-02-17 07:43:00|2257.41|2256.01|2257.16|2255.76|2257.41|2256.01|2257.16|2255.76|0
1645083840000|2022-02-17 07:44:00|2257.41|2256.01|2257.03|2255.63|2257.41|2256.01|2257.03|2255.63|0
1645083860000|2022-02-17 07:44:20|2257.41|2256.01|2257.41|2256.01|2257.41|2256.01|2257.41|2256.01|0
1645083870000|2022-02-17 07:44:30|2257.16|2255.76|2257.41|2256.01|2257.41|2256.01|2257.16|2255.76|1
1645083950000|2022-02-17 07:45:50|2257.16|2255.76|2257.41|2256.01|2257.41|2256.01|2257.16|2255.76|0
1645083960000|2022-02-17 07:46:00|2258.28|2256.88|2258.41|2257.01|2258.41|2257.01|2258.03|2256.63|1
1645083970000|2022-02-17 07:46:10|2258.03|2256.63|2258.41|2257.01|2258.41|2257.01|2258.03|2256.63|0
1645084010000|2022-02-17 07:46:50|2258.03|2256.63|2259.16|2257.76|2259.16|2257.76|2258.03|2256.63|0
1645084030000|2022-02-17 07:47:10|2258.03|2256.63|2259.16|2257.76|2259.16|2257.76|2258.03|2256.63|0
1645084050000|2022-02-17 07:47:30|2259.53|2258.13|2259.66|2258.26|2266.16|2264.76|2258.41|2257.01|1
1645084060000|2022-02-17 07:47:40|2266.16|2264.76|2259.66|2258.26|2266.16|2264.76|2259.66|2258.26|0
1645084070000|2022-02-17 07:47:50|2258.41|2257.01|2259.66|2258.26|2259.66|2258.26|2258.41|2257.01|0
1645084080000|2022-02-17 07:48:00|2258.41|2257.01|2259.66|2258.26|2259.66|2258.26|2258.41|2257.01|0
1645084090000|2022-02-17 07:48:10|||||||||2
1645084120000|2022-02-17 07:48:40|2259.78|2258.38|2259.78|2258.38|2259.78|2258.38|2259.78|2258.38|0
1645084320000|2022-02-17 07:52:00|2259.91|2258.51|2259.91|2258.51|2259.91|2258.51|2259.91|2258.51|0
1645084360000|2022-02-17 07:52:40|2267.78|2266.38|2259.91|2258.51|2267.78|2266.38|2259.91|2258.51|0
1645084380000|2022-02-17 07:53:00|2267.78|2266.38|2259.78|2258.38|2267.78|2266.38|2259.78|2258.38|0
1645084400000|2022-02-17 07:53:20|2267.78|2266.38|2259.78|2258.38|2267.78|2266.38|2259.78|2258.38|0
1645084470000|2022-02-17 07:54:30|2259.91|2258.51|2261.78|2260.38|2267.91|2266.51|2259.91|2258.51|8
1645084480000|2022-02-17 07:54:40|2268.78|2267.38|2263.28|2261.88|2268.78|2267.38|2261.66|2260.26|0
1645084500000|2022-02-17 07:55:00|2261.91|2260.41|2259.26|2257.76|2261.91|2260.41|2259.24|2257.74|0
1645084510000|2022-02-17 07:55:10|2259.33|2257.83|2259.34|2257.84|2259.53|2258.03|2259.33|2257.83|0
1645084520000|2022-02-17 07:55:20|2259.35|2257.85|2259.81|2258.31|2259.82|2258.32|2259.35|2257.85|0
1645084530000|2022-02-17 07:55:30|2259.82|2258.32|2259.84|2258.34|2259.84|2258.34|2259.62|2258.12|0
1645084540000|2022-02-17 07:55:40|2259.86|2258.36|2260.18|2258.68|2260.18|2258.68|2259.86|2258.36|0
1645084550000|2022-02-17 07:55:50|2260.15|2258.65|2260.08|2258.58|2260.31|2258.81|2260.08|2258.58|0
1645084560000|2022-02-17 07:56:00|2260.04|2258.54|2259.85|2258.35|2260.04|2258.54|2259.85|2258.35|0
1645084570000|2022-02-17 07:56:10|2259.86|2258.36|2259.86|2258.36|2259.95|2258.45|2259.86|2258.36|0
1645084580000|2022-02-17 07:56:20|2259.87|2258.37|2259.86|2258.36|2259.87|2258.37|2259.86|2258.36|0
1645084590000|2022-02-17 07:56:30|2259.79|2258.29|2259.99|2258.49|2260.11|2258.61|2259.65|2258.15|0
1645084600000|2022-02-17 07:56:40|2259.95|2258.45|2260.13|2258.63|2260.13|2258.63|2259.9|2258.4|0
1645084610000|2022-02-17 07:56:50|2260.12|2258.62|2259.89|2258.39|2260.12|2258.62|2259.77|2258.27|0
1645084620000|2022-02-17 07:57:00|2259.75|2258.25|2259.45|2257.95|2259.75|2258.25|2259.45|2257.95|0
1645084630000|2022-02-17 07:57:10|2259.46|2257.96|2259.46|2257.96|2259.68|2258.18|2259.46|2257.96|0
1645084640000|2022-02-17 07:57:20|2259.53|2258.03|2259.89|2258.39|2259.89|2258.39|2259.53|2258.03|0
1645084650000|2022-02-17 07:57:30|2259.9|2258.4|2259.9|2258.4|2260.11|2258.61|2259.89|2258.39|0
1645084660000|2022-02-17 07:57:40|2259.89|2258.39|2260.11|2258.61|2260.2|2258.7|2259.88|2258.38|0
1645084670000|2022-02-17 07:57:50|2260.1|2258.6|2259.87|2258.37|2260.1|2258.6|2259.87|2258.37|0
1645084680000|2022-02-17 07:58:00|2259.88|2258.38|2259.68|2258.18|2260.09|2258.59|2259.64|2258.14|0
1645084690000|2022-02-17 07:58:10|2259.74|2258.24|2259.41|2257.91|2259.86|2258.36|2259.4|2257.9|0
1645084700000|2022-02-17 07:58:20|2259.4|2257.9|2259.39|2257.89|2259.43|2257.93|2259.18|2257.68|0
1645084710000|2022-02-17 07:58:30|2259.31|2257.81|2259.05|2257.55|2259.43|2257.93|2258.96|2257.46|0
1645084720000|2022-02-17 07:58:40|2259.01|2257.51|2258.74|2257.24|2259.01|2257.51|2258.5|2257|0
1645084730000|2022-02-17 07:58:50|2260.46|2258.96|2260.47|2258.97|2260.47|2258.97|2260.34|2258.84|0
1645084740000|2022-02-17 07:59:00|2260.54|2259.04|2260.44|2258.94|2260.9|2259.4|2260.44|2258.94|0
1645084750000|2022-02-17 07:59:10|2260.48|2258.98|2260.75|2259.25|2260.88|2259.38|2260.48|2258.98|0
1645084760000|2022-02-17 07:59:20|2260.76|2259.26|2261.12|2259.62|2261.22|2259.72|2260.76|2259.26|0
1645084770000|2022-02-17 07:59:30|2261.15|2259.65|2261.99|2260.49|2262.42|2260.92|2261.15|2259.65|0
1645084780000|2022-02-17 07:59:40|2261.96|2260.46|2262.12|2260.62|2262.33|2260.83|2261.87|2260.37|0
1645084790000|2022-02-17 07:59:50|2262.19|2260.69|2264.05|2262.55|2264.15|2262.65|2262.19|2260.69|0
1645084800000|2022-02-17 08:00:00|2264.11|2262.61|2264.58|2264.08|2266.64|2265.14|2261.21|2260.71|215
1645084810000|2022-02-17 08:00:10|2264.46|2263.96|2266.21|2265.71|2266.71|2266.21|2264.46|2263.96|63
1645084820000|2022-02-17 08:00:20|2266.08|2265.58|2266.33|2265.83|2266.58|2266.08|2264.83|2264.33|117
1645084830000|2022-02-17 08:00:30|2266.46|2265.96|2266.33|2265.83|2266.83|2266.33|2265.96|2265.46|26
1645084840000|2022-02-17 08:00:40|2266.21|2265.71|2266.96|2266.46|2266.96|2266.46|2266.08|2265.58|50
1645084850000|2022-02-17 08:00:50|2267.46|2266.96|2265.21|2264.71|2267.83|2267.33|2265.21|2264.71|74
1645084860000|2022-02-17 08:01:00|2265.33|2264.83|2261.96|2261.46|2265.33|2264.83|2261.96|2261.46|82
1645084870000|2022-02-17 08:01:10|2262.33|2261.83|2262.46|2261.96|2264.08|2263.58|2261.96|2261.46|59
1645084880000|2022-02-17 08:01:20|2262.21|2261.71|2262.58|2262.08|2263.08|2262.58|2262.08|2261.58|26
1645084890000|2022-02-17 08:01:30|2262.46|2261.96|2263.46|2262.96|2263.71|2263.21|2261.83|2261.33|23
1645084900000|2022-02-17 08:01:40|2263.58|2263.08|2263.46|2262.96|2264.08|2263.58|2263.33|2262.83|41
1645084910000|2022-02-17 08:01:50|2263.58|2263.08|2264.58|2264.08|2264.71|2264.21|2263.58|2263.08|48
1645084920000|2022-02-17 08:02:00|2264.33|2263.83|2265.08|2264.58|2265.08|2264.58|2263.83|2263.33|62
1645084930000|2022-02-17 08:02:10|2264.96|2264.46|2266.08|2265.58|2266.21|2265.71|2264.83|2264.33|18
1645084940000|2022-02-17 08:02:20|2265.96|2265.46|2265.58|2265.08|2265.96|2265.46|2264.96|2264.46|35
1645084950000|2022-02-17 08:02:30|2265.71|2265.21|2265.83|2265.33|2266.83|2266.33|2265.71|2265.21|20
1645084960000|2022-02-17 08:02:40|2265.96|2265.46|2267.08|2266.58|2267.08|2266.58|2265.83|2265.33|23
1645084970000|2022-02-17 08:02:50|2267.21|2266.71|2267.08|2266.58|2267.33|2266.83|2266.46|2265.96|6999
1645084980000|2022-02-17 08:03:00|2267.33|2266.83|2266.83|2266.33|2267.58|2267.08|2266.46|2265.96|30
1645084990000|2022-02-17 08:03:10|2266.96|2266.46|2266.83|2266.33|2267.21|2266.71|2266.71|2266.21|2
1645085000000|2022-02-17 08:03:20|2267.08|2266.58|2267.33|2266.83|2267.71|2267.21|2267.08|2266.58|18
1645085010000|2022-02-17 08:03:30|2267.46|2266.96|2267.08|2266.58|2267.71|2267.21|2267.08|2266.58|29
1645085020000|2022-02-17 08:03:40|2266.96|2266.46|2268.08|2267.58|2268.21|2267.71|2266.58|2266.08|34
1645085030000|2022-02-17 08:03:50|2268.21|2267.71|2268.33|2267.83|2268.83|2268.33|2268.21|2267.71|13
1645085040000|2022-02-17 08:04:00|2268.21|2267.71|2268.08|2267.58|2268.21|2267.71|2267.58|2267.08|19
1645085050000|2022-02-17 08:04:10|2267.96|2267.46|2267.33|2266.83|2267.96|2267.46|2267.21|2266.71|14
1645085060000|2022-02-17 08:04:20|2267.21|2266.71|2266.21|2265.71|2267.21|2266.71|2266.21|2265.71|20
1645085070000|2022-02-17 08:04:30|2266.08|2265.58|2265.71|2265.21|2266.71|2266.21|2265.71|2265.21|29
1645085080000|2022-02-17 08:04:40|2265.46|2264.96|2265.33|2264.83|2266.21|2265.71|2265.08|2264.58|9
1645085090000|2022-02-17 08:04:50|2265.46|2264.96|2266.58|2266.08|2266.71|2266.21|2265.33|2264.83|14
1645085100000|2022-02-17 08:05:00|2266.46|2265.96|2267.21|2266.71|2267.21|2266.71|2266.33|2265.83|102
1645085110000|2022-02-17 08:05:10|2267.33|2266.83|2268.33|2267.83|2268.46|2267.96|2267.33|2266.83|8
1645085120000|2022-02-17 08:05:20|2268.21|2267.71|2267.83|2267.33|2268.33|2267.83|2267.33|2266.83|16
1645085130000|2022-02-17 08:05:30|2267.71|2267.21|2267.08|2266.58|2267.71|2267.21|2267.08|2266.58|0
1645085140000|2022-02-17 08:05:40|2266.96|2266.46|2267.46|2266.96|2267.46|2266.96|2266.71|2266.21|7
1645085150000|2022-02-17 08:05:50|2267.58|2267.08|2266.83|2266.33|2267.96|2267.46|2266.83|2266.33|19
1645085160000|2022-02-17 08:06:00|2266.96|2266.46|2267.33|2266.83|2267.33|2266.83|2266.71|2266.21|22
1645085170000|2022-02-17 08:06:10|2267.21|2266.71|2267.33|2266.83|2267.33|2266.83|2266.83|2266.33|13
1645085180000|2022-02-17 08:06:20|2267.21|2266.71|2266.83|2266.33|2267.46|2266.96|2266.58|2266.08|17
1645085190000|2022-02-17 08:06:30|2266.71|2266.21|2267.08|2266.58|2267.08|2266.58|2266.46|2265.96|12
1645085200000|2022-02-17 08:06:40|2267.46|2266.96|2266.83|2266.33|2267.58|2267.08|2266.46|2265.96|18
1645085210000|2022-02-17 08:06:50|2266.71|2266.21|2265.96|2265.46|2266.71|2266.21|2265.83|2265.33|2
1645085220000|2022-02-17 08:07:00|2266.08|2265.58|2265.83|2265.33|2266.33|2265.83|2265.83|2265.33|36
1645085230000|2022-02-17 08:07:10|2265.71|2265.21|2265.71|2265.21|2265.83|2265.33|2264.96|2264.46|18
1645085240000|2022-02-17 08:07:20|2265.58|2265.08|2266.46|2265.96|2266.46|2265.96|2265.58|2265.08|8
1645085250000|2022-02-17 08:07:30|2266.21|2265.71|2265.83|2265.33|2266.33|2265.83|2265.71|2265.21|8
1645085260000|2022-02-17 08:07:40|2265.71|2265.21|2265.08|2264.58|2265.71|2265.21|2265.08|2264.58|29
1645085270000|2022-02-17 08:07:50|2265.21|2264.71|2265.46|2264.96|2265.71|2265.21|2265.21|2264.71|3
1645085280000|2022-02-17 08:08:00|2265.58|2265.08|2266.08|2265.58|2266.46|2265.96|2265.58|2265.08|48
1645085290000|2022-02-17 08:08:10|2266.21|2265.71|2265.33|2264.83|2266.33|2265.83|2265.21|2264.71|47
1645085300000|2022-02-17 08:08:20|2265.46|2264.96|2265.46|2264.96|2265.96|2265.46|2265.21|2264.71|32
1645085310000|2022-02-17 08:08:30|2265.58|2265.08|2265.71|2265.21|2265.83|2265.33|2265.21|2264.71|17
1645085320000|2022-02-17 08:08:40|2265.83|2265.33|2267.21|2266.71|2267.33|2266.83|2265.83|2265.33|16
1645085330000|2022-02-17 08:08:50|2267.33|2266.83|2266.96|2266.46|2267.58|2267.08|2266.83|2266.33|21
1645085340000|2022-02-17 08:09:00|2267.08|2266.58|2267.71|2267.21|2267.96|2267.46|2267.08|2266.58|11
1645085350000|2022-02-17 08:09:10|2267.58|2267.08|2267.58|2267.08|2267.58|2267.08|2267.21|2266.71|16
1645085360000|2022-02-17 08:09:20|2267.46|2266.96|2267.58|2267.08|2267.58|2267.08|2267.08|2266.58|14
1645085370000|2022-02-17 08:09:30|2267.71|2267.21|2268.33|2267.83|2268.33|2267.83|2267.71|2267.21|28
1645085380000|2022-02-17 08:09:40|2268.21|2267.71|2268.08|2267.58|2268.71|2268.21|2268.08|2267.58|18
1645085390000|2022-02-17 08:09:50|2268.21|2267.71|2269.08|2268.58|2269.21|2268.71|2268.21|2267.71|12
1645085400000|2022-02-17 08:10:00|2269.21|2268.71|2269.71|2269.21|2269.96|2269.46|2269.21|2268.71|34
1645085410000|2022-02-17 08:10:10|2269.58|2269.08|2269.58|2269.08|2270.08|2269.58|2269.33|2268.83|39
1645085420000|2022-02-17 08:10:20|2269.46|2268.96|2267.83|2267.33|2269.46|2268.96|2267.83|2267.33|34
1645085430000|2022-02-17 08:10:30|2267.71|2267.21|2268.33|2267.83|2268.33|2267.83|2267.58|2267.08|39
1645085440000|2022-02-17 08:10:40|2268.46|2267.96|2268.83|2268.33|2269.08|2268.58|2268.46|2267.96|2
1645085450000|2022-02-17 08:10:50|2268.96|2268.46|2269.33|2268.83|2269.46|2268.96|2268.96|2268.46|4
1645085460000|2022-02-17 08:11:00|2269.58|2269.08|2270.21|2269.71|2270.33|2269.83|2269.58|2269.08|29
1645085470000|2022-02-17 08:11:10|2269.83|2269.33|2270.83|2270.33|2270.96|2270.46|2269.83|2269.33|16
1645085480000|2022-02-17 08:11:20|2271.08|2270.58|2271.71|2271.21|2271.71|2271.21|2270.96|2270.46|36
1645085490000|2022-02-17 08:11:30|2271.58|2271.08|2270.96|2270.46|2271.58|2271.08|2270.83|2270.33|21
1645085500000|2022-02-17 08:11:40|2270.83|2270.33|2270.46|2269.96|2270.96|2270.46|2270.33|2269.83|16
1645085510000|2022-02-17 08:11:50|2270.58|2270.08|2269.58|2269.08|2270.71|2270.21|2269.46|2268.96|116
1645085520000|2022-02-17 08:12:00|2269.71|2269.21|2270.21|2269.71|2270.46|2269.96|2269.71|2269.21|357
1645085530000|2022-02-17 08:12:10|2270.33|2269.83|2270.21|2269.71|2270.71|2270.21|2270.21|2269.71|19
1645085540000|2022-02-17 08:12:20|2270.33|2269.83|2270.96|2270.46|2270.96|2270.46|2270.33|2269.83|16
1645085550000|2022-02-17 08:12:30|2271.08|2270.58|2271.46|2270.96|2271.71|2271.21|2270.83|2270.33|32
1645085560000|2022-02-17 08:12:40|2271.58|2271.08|2271.83|2271.33|2271.96|2271.46|2271.58|2271.08|35
1645085570000|2022-02-17 08:12:50|2271.96|2271.46|2272.46|2271.96|2272.46|2271.96|2271.83|2271.33|19
1645085580000|2022-02-17 08:13:00|2272.33|2271.83|2272.58|2272.08|2272.71|2272.21|2272.21|2271.71|25
1645085590000|2022-02-17 08:13:10|2272.46|2271.96|2272.83|2272.33|2272.96|2272.46|2272.33|2271.83|20
1645085600000|2022-02-17 08:13:20|2272.96|2272.46|2272.96|2272.46|2272.96|2272.46|2272.58|2272.08|8
1645085610000|2022-02-17 08:13:30|2273.08|2272.58|2272.46|2271.96|2273.08|2272.58|2271.83|2271.33|28
1645085620000|2022-02-17 08:13:40|2272.33|2271.83|2271.58|2271.08|2272.33|2271.83|2271.58|2271.08|17
1645085630000|2022-02-17 08:13:50|2271.46|2270.96|2271.08|2270.58|2271.46|2270.96|2271.08|2270.58|11
1645085640000|2022-02-17 08:14:00|2271.21|2270.71|2270.83|2270.33|2271.46|2270.96|2270.58|2270.08|24
1645085650000|2022-02-17 08:14:10|2270.96|2270.46|2271.08|2270.58|2271.33|2270.83|2270.96|2270.46|12
1645085660000|2022-02-17 08:14:20|2270.96|2270.46|2270.21|2269.71|2270.96|2270.46|2270.21|2269.71|16
1645085670000|2022-02-17 08:14:30|2270.33|2269.83|2270.58|2270.08|2270.58|2270.08|2270.08|2269.58|13
1645085680000|2022-02-17 08:14:40|2270.46|2269.96|2270.33|2269.83|2270.46|2269.96|2269.83|2269.33|37
1645085690000|2022-02-17 08:14:50|2270.46|2269.96|2270.21|2269.71|2270.46|2269.96|2269.71|2269.21|6
1645085700000|2022-02-17 08:15:00|2270.08|2269.58|2270.58|2270.08|2270.71|2270.21|2270.08|2269.58|19
1645085710000|2022-02-17 08:15:10|2270.46|2269.96|2270.08|2269.58|2270.46|2269.96|2269.71|2269.21|20
1645085720000|2022-02-17 08:15:20|2269.96|2269.46|2270.21|2269.71|2270.21|2269.71|2269.83|2269.33|1
1645085730000|2022-02-17 08:15:30|2270.33|2269.83|2271.08|2270.58|2271.08|2270.58|2270.21|2269.71|17
1645085740000|2022-02-17 08:15:40|2270.96|2270.46|2271.08|2270.58|2271.21|2270.71|2270.71|2270.21|2
1645085750000|2022-02-17 08:15:50|2271.21|2270.71|2270.58|2270.08|2271.33|2270.83|2270.46|2269.96|15
1645085760000|2022-02-17 08:16:00|2270.71|2270.21|2270.71|2270.21|2271.21|2270.71|2270.58|2270.08|5
1645085770000|2022-02-17 08:16:10|2270.58|2270.08|2270.58|2270.08|2270.83|2270.33|2270.21|2269.71|38
1645085780000|2022-02-17 08:16:20|2270.46|2269.96|2270.71|2270.21|2270.83|2270.33|2270.33|2269.83|15
1645085790000|2022-02-17 08:16:30|2270.46|2269.96|2269.08|2268.58|2270.58|2270.08|2269.08|2268.58|97
1645085800000|2022-02-17 08:16:40|2269.21|2268.71|2268.83|2268.33|2269.33|2268.83|2268.71|2268.21|38
1645085810000|2022-02-17 08:16:50|2268.96|2268.46|2269.46|2268.96|2269.46|2268.96|2268.71|2268.21|59
1645085820000|2022-02-17 08:17:00|2269.33|2268.83|2270.46|2269.96|2270.71|2270.21|2269.33|2268.83|41
1645085830000|2022-02-17 08:17:10|2270.58|2270.08|2270.83|2270.33|2271.08|2270.58|2270.58|2270.08|9
1645085840000|2022-02-17 08:17:20|2270.71|2270.21|2269.83|2269.33|2270.83|2270.33|2269.71|2269.21|25
1645085850000|2022-02-17 08:17:30|2269.96|2269.46|2270.21|2269.71|2270.21|2269.71|2269.58|2269.08|0
1645085860000|2022-02-17 08:17:40|2270.08|2269.58|2270.33|2269.83|2270.71|2270.21|2270.08|2269.58|27
1645085870000|2022-02-17 08:17:50|2270.46|2269.96|2270.83|2270.33|2270.96|2270.46|2270.21|2269.71|55
1645085880000|2022-02-17 08:18:00|2270.96|2270.46|2270.83|2270.33|2270.96|2270.46|2270.33|2269.83|5
1645085890000|2022-02-17 08:18:10|2270.71|2270.21|2270.33|2269.83|2270.71|2270.21|2269.71|2269.21|27
1645085900000|2022-02-17 08:18:20|2270.46|2269.96|2270.33|2269.83|2270.71|2270.21|2270.33|2269.83|3
1645085910000|2022-02-17 08:18:30|2270.21|2269.71|2269.46|2268.96|2270.21|2269.71|2269.46|2268.96|43
1645085920000|2022-02-17 08:18:40|2269.33|2268.83|2268.96|2268.46|2269.33|2268.83|2268.71|2268.21|10
1645085930000|2022-02-17 08:18:50|2268.83|2268.33|2269.08|2268.58|2269.08|2268.58|2268.71|2268.21|5
1645085940000|2022-02-17 08:19:00|2268.96|2268.46|2269.58|2269.08|2269.58|2269.08|2268.96|2268.46|28
1645085950000|2022-02-17 08:19:10|2269.46|2268.96|2269.71|2269.21|2269.71|2269.21|2269.33|2268.83|39
1645085960000|2022-02-17 08:19:20|2269.96|2269.46|2269.33|2268.83|2269.96|2269.46|2269.21|2268.71|14
1645085970000|2022-02-17 08:19:30|2269.46|2268.96|2269.08|2268.58|2269.46|2268.96|2268.96|2268.46|0
1645085980000|2022-02-17 08:19:40|2268.96|2268.46|2268.58|2268.08|2268.96|2268.46|2268.58|2268.08|4
1645085990000|2022-02-17 08:19:50|2268.71|2268.21|2268.71|2268.21|2269.08|2268.58|2268.58|2268.08|10
1645086000000|2022-02-17 08:20:00|2268.83|2268.33|2269.96|2269.46|2269.96|2269.46|2268.83|2268.33|28
1645086010000|2022-02-17 08:20:10|2269.83|2269.33|2269.83|2269.33|2269.96|2269.46|2269.71|2269.21|2
1645086020000|2022-02-17 08:20:20|2269.96|2269.46|2268.96|2268.46|2270.08|2269.58|2268.96|2268.46|70
1645086030000|2022-02-17 08:20:30|2268.83|2268.33|2269.58|2269.08|2269.58|2269.08|2268.83|2268.33|11
1645086040000|2022-02-17 08:20:40|2269.46|2268.96|2269.21|2268.71|2269.71|2269.21|2269.08|2268.58|8
1645086050000|2022-02-17 08:20:50|2269.33|2268.83|2269.33|2268.83|2269.71|2269.21|2269.08|2268.58|8
1645086060000|2022-02-17 08:21:00|2269.21|2268.71|2268.46|2267.96|2269.21|2268.71|2268.21|2267.71|37
1645086070000|2022-02-17 08:21:10|2268.58|2268.08|2268.33|2267.83|2268.58|2268.08|2268.33|2267.83|18
1645086080000|2022-02-17 08:21:20|2268.21|2267.71|2268.08|2267.58|2268.21|2267.71|2267.96|2267.46|12
1645086090000|2022-02-17 08:21:30|2267.96|2267.46|2268.08|2267.58|2268.08|2267.58|2267.96|2267.46|1
1645086100000|2022-02-17 08:21:40|2267.96|2267.46|2268.21|2267.71|2268.21|2267.71|2267.96|2267.46|4
1645086110000|2022-02-17 08:21:50|2268.46|2267.96|2268.08|2267.58|2268.46|2267.96|2267.96|2267.46|26
1645086120000|2022-02-17 08:22:00|2267.96|2267.46|2267.46|2266.96|2268.21|2267.71|2267.46|2266.96|34
1645086130000|2022-02-17 08:22:10|2267.58|2267.08|2268.58|2268.08|2268.71|2268.21|2267.58|2267.08|31
1645086140000|2022-02-17 08:22:20|2268.46|2267.96|2268.21|2267.71|2268.58|2268.08|2268.08|2267.58|11
1645086150000|2022-02-17 08:22:30|2268.08|2267.58|2268.08|2267.58|2268.46|2267.96|2267.96|2267.46|18
1645086160000|2022-02-17 08:22:40|2268.21|2267.71|2268.21|2267.71|2268.21|2267.71|2268.21|2267.71|0
1645086170000|2022-02-17 08:22:50|2268.08|2267.58|2268.21|2267.71|2268.21|2267.71|2267.96|2267.46|6
1645086180000|2022-02-17 08:23:00|2268.08|2267.58|2268.21|2267.71|2268.58|2268.08|2268.08|2267.58|44
1645086190000|2022-02-17 08:23:10|2268.33|2267.83|2267.46|2266.96|2268.46|2267.96|2267.46|2266.96|12
1645086200000|2022-02-17 08:23:20|2267.58|2267.08|2267.71|2267.21|2267.71|2267.21|2267.46|2266.96|2
1645086210000|2022-02-17 08:23:30|2267.58|2267.08|2267.83|2267.33|2267.83|2267.33|2267.46|2266.96|0
1645086220000|2022-02-17 08:23:40|2267.96|2267.46|2268.08|2267.58|2268.46|2267.96|2267.96|2267.46|17
1645086230000|2022-02-17 08:23:50|2267.96|2267.46|2268.33|2267.83|2268.46|2267.96|2267.96|2267.46|4
1645086240000|2022-02-17 08:24:00|2268.21|2267.71|2268.08|2267.58|2268.46|2267.96|2267.58|2267.08|51
1645086250000|2022-02-17 08:24:10|2268.21|2267.71|2268.58|2268.08|2268.83|2268.33|2268.21|2267.71|4
1645086260000|2022-02-17 08:24:20|2268.46|2267.96|2267.96|2267.46|2268.71|2268.21|2267.96|2267.46|6
1645086270000|2022-02-17 08:24:30|2268.08|2267.58|2267.46|2266.96|2268.08|2267.58|2267.33|2266.83|15
1645086280000|2022-02-17 08:24:40|2267.33|2266.83|2267.58|2267.08|2267.58|2267.08|2267.33|2266.83|7
1645086290000|2022-02-17 08:24:50|2267.46|2266.96|2267.21|2266.71|2267.58|2267.08|2267.21|2266.71|5
1645086300000|2022-02-17 08:25:00|2267.33|2266.83|2268.58|2268.08|2268.71|2268.21|2267.21|2266.71|20
1645086310000|2022-02-17 08:25:10|2268.46|2267.96|2268.46|2267.96|2268.58|2268.08|2267.83|2267.33|7
1645086320000|2022-02-17 08:25:20|2268.33|2267.83|2268.08|2267.58|2268.58|2268.08|2268.08|2267.58|7
1645086330000|2022-02-17 08:25:30|2267.96|2267.46|2267.83|2267.33|2268.08|2267.58|2267.83|2267.33|8
1645086340000|2022-02-17 08:25:40|2267.96|2267.46|2267.08|2266.58|2268.08|2267.58|2267.08|2266.58|8
1645086350000|2022-02-17 08:25:50|2266.96|2266.46|2267.71|2267.21|2267.71|2267.21|2266.96|2266.46|15
1645086360000|2022-02-17 08:26:00|2268.08|2267.58|2268.21|2267.71|2268.46|2267.96|2267.96|2267.46|22
1645086370000|2022-02-17 08:26:10|2268.33|2267.83|2269.58|2269.08|2269.71|2269.21|2268.33|2267.83|44
1645086380000|2022-02-17 08:26:20|2269.46|2268.96|2268.58|2268.08|2269.58|2269.08|2268.58|2268.08|15
1645086390000|2022-02-17 08:26:30|2268.46|2267.96|2268.08|2267.58|2268.46|2267.96|2268.08|2267.58|10
1645086400000|2022-02-17 08:26:40|2268.21|2267.71|2265.96|2265.46|2268.21|2267.71|2265.96|2265.46|42
1645086410000|2022-02-17 08:26:50|2266.08|2265.58|2265.46|2264.96|2266.46|2265.96|2264.96|2264.46|73
1645086420000|2022-02-17 08:27:00|2265.21|2264.71|2262.96|2262.46|2265.46|2264.96|2262.96|2262.46|117
1645086430000|2022-02-17 08:27:10|2262.71|2262.21|2263.46|2262.96|2263.46|2262.96|2262.21|2261.71|62
1645086440000|2022-02-17 08:27:20|2263.58|2263.08|2263.58|2263.08|2263.96|2263.46|2262.96|2262.46|30
1645086450000|2022-02-17 08:27:30|2263.83|2263.33|2262.58|2262.08|2263.83|2263.33|2262.33|2261.83|30
1645086460000|2022-02-17 08:27:40|2262.46|2261.96|2262.33|2261.83|2262.46|2261.96|2261.58|2261.08|45
1645086470000|2022-02-17 08:27:50|2262.46|2261.96|2262.58|2262.08|2263.33|2262.83|2262.21|2261.71|72
1645086480000|2022-02-17 08:28:00|2262.71|2262.21|2260.96|2260.46|2262.71|2262.21|2260.83|2260.33|124
1645086490000|2022-02-17 08:28:10|2260.83|2260.33|2260.96|2260.46|2261.33|2260.83|2260.46|2259.96|8
1645086500000|2022-02-17 08:28:20|2261.21|2260.71|2260.58|2260.08|2261.46|2260.96|2260.33|2259.83|120
1645086510000|2022-02-17 08:28:30|2260.71|2260.21|2260.83|2260.33|2261.21|2260.71|2260.46|2259.96|21
1645086520000|2022-02-17 08:28:40|2260.58|2260.08|2261.71|2261.21|2261.96|2261.46|2260.58|2260.08|24
1645086530000|2022-02-17 08:28:50|2261.83|2261.33|2263.96|2263.46|2263.96|2263.46|2261.58|2261.08|53
1645086540000|2022-02-17 08:29:00|2264.08|2263.58|2261.58|2261.08|2264.33|2263.83|2261.33|2260.83|58
1645086550000|2022-02-17 08:29:10|2261.83|2261.33|2261.46|2260.96|2262.08|2261.58|2261.33|2260.83|44
1645086560000|2022-02-17 08:29:20|2261.58|2261.08|2261.58|2261.08|2262.08|2261.58|2260.33|2259.83|56
1645086570000|2022-02-17 08:29:30|2261.71|2261.21|2263.08|2262.58|2263.08|2262.58|2261.33|2260.83|30
1645086580000|2022-02-17 08:29:40|2262.71|2262.21|2261.71|2261.21|2263.08|2262.58|2261.58|2261.08|47
1645086590000|2022-02-17 08:29:50|2261.83|2261.33|2262.96|2262.46|2263.08|2262.58|2261.71|2261.21|36
1645086600000|2022-02-17 08:30:00|2263.21|2262.71|2264.46|2263.96|2265.08|2264.58|2262.96|2262.46|99
1645086610000|2022-02-17 08:30:10|2264.71|2264.21|2264.83|2264.33|2264.96|2264.46|2263.96|2263.46|29
1645086620000|2022-02-17 08:30:20|2264.96|2264.46|2264.21|2263.71|2265.21|2264.71|2264.21|2263.71|30
1645086630000|2022-02-17 08:30:30|2264.08|2263.58|2263.71|2263.21|2264.46|2263.96|2263.71|2263.21|23
1645086640000|2022-02-17 08:30:40|2263.83|2263.33|2265.46|2264.96|2265.46|2264.96|2263.83|2263.33|23
1645086650000|2022-02-17 08:30:50|2265.58|2265.08|2265.33|2264.83|2265.96|2265.46|2265.21|2264.71|24
1645086660000|2022-02-17 08:31:00|2265.46|2264.96|2265.46|2264.96|2265.96|2265.46|2264.96|2264.46|32
1645086670000|2022-02-17 08:31:10|2265.33|2264.83|2265.08|2264.58|2265.71|2265.21|2265.08|2264.58|37
1645086680000|2022-02-17 08:31:20|2265.21|2264.71|2266.83|2266.33|2266.83|2266.33|2265.21|2264.71|57
1645086690000|2022-02-17 08:31:30|2266.71|2266.21|2265.71|2265.21|2266.71|2266.21|2265.58|2265.08|22
1645086700000|2022-02-17 08:31:40|2266.08|2265.58|2265.96|2265.46|2266.71|2266.21|2265.96|2265.46|39
1645086710000|2022-02-17 08:31:50|2266.08|2265.58|2266.46|2265.96|2266.58|2266.08|2265.58|2265.08|44
1645086720000|2022-02-17 08:32:00|2266.33|2265.83|2266.33|2265.83|2266.71|2266.21|2266.08|2265.58|8
1645086730000|2022-02-17 08:32:10|2266.46|2265.96|2266.96|2266.46|2266.96|2266.46|2266.33|2265.83|30
1645086740000|2022-02-17 08:32:20|2266.83|2266.33|2267.46|2266.96|2267.58|2267.08|2266.83|2266.33|26
1645086750000|2022-02-17 08:32:30|2267.58|2267.08|2267.58|2267.08|2268.08|2267.58|2267.33|2266.83|13
1645086760000|2022-02-17 08:32:40|2267.46|2266.96|2266.46|2265.96|2267.46|2266.96|2266.33|2265.83|36
1645086770000|2022-02-17 08:32:50|2266.58|2266.08|2266.71|2266.21|2266.96|2266.46|2266.58|2266.08|20
1645086780000|2022-02-17 08:33:00|2266.83|2266.33|2266.96|2266.46|2267.21|2266.71|2266.46|2265.96|9
1645086790000|2022-02-17 08:33:10|2266.83|2266.33|2266.71|2266.21|2267.08|2266.58|2266.46|2265.96|9
1645086800000|2022-02-17 08:33:20|2266.33|2265.83|2265.58|2265.08|2266.58|2266.08|2265.58|2265.08|15
1645086810000|2022-02-17 08:33:30|2265.46|2264.96|2265.46|2264.96|2265.83|2265.33|2265.46|2264.96|29
1645086820000|2022-02-17 08:33:40|2265.33|2264.83|2264.83|2264.33|2265.33|2264.83|2264.83|2264.33|8
1645086830000|2022-02-17 08:33:50|2264.96|2264.46|2265.21|2264.71|2265.33|2264.83|2264.96|2264.46|5
1645086840000|2022-02-17 08:34:00|2265.08|2264.58|2264.58|2264.08|2265.33|2264.83|2264.58|2264.08|24
1645086850000|2022-02-17 08:34:10|2264.46|2263.96|2263.83|2263.33|2264.46|2263.96|2263.71|2263.21|21
1645086860000|2022-02-17 08:34:20|2263.96|2263.46|2264.33|2263.83|2264.71|2264.21|2263.96|2263.46|13
1645086870000|2022-02-17 08:34:30|2264.21|2263.71|2264.08|2263.58|2264.21|2263.71|2263.33|2262.83|53
1645086880000|2022-02-17 08:34:40|2263.96|2263.46|2263.58|2263.08|2264.08|2263.58|2263.58|2263.08|17
1645086890000|2022-02-17 08:34:50|2263.46|2262.96|2263.08|2262.58|2263.71|2263.21|2263.08|2262.58|27
1645086900000|2022-02-17 08:35:00|2263.21|2262.71|2261.71|2261.21|2263.46|2262.96|2261.71|2261.21|101
1645086910000|2022-02-17 08:35:10|2261.46|2260.96|2261.33|2260.83|2261.96|2261.46|2261.33|2260.83|129
1645086920000|2022-02-17 08:35:20|2261.46|2260.96|2260.71|2260.21|2261.58|2261.08|2260.71|2260.21|35
1645086930000|2022-02-17 08:35:30|2260.96|2260.46|2259.46|2258.96|2261.21|2260.71|2259.46|2258.96|50
1645086940000|2022-02-17 08:35:40|2259.58|2259.08|2259.46|2258.96|2259.96|2259.46|2259.46|2258.96|11
1645086950000|2022-02-17 08:35:50|2259.33|2258.83|2258.83|2258.33|2259.46|2258.96|2258.58|2258.08|41
1645086960000|2022-02-17 08:36:00|2258.71|2258.21|2258.33|2257.83|2258.71|2258.21|2258.33|2257.83|17
1645086970000|2022-02-17 08:36:10|2258.21|2257.71|2258.58|2258.08|2259.33|2258.83|2258.21|2257.71|31
1645086980000|2022-02-17 08:36:20|2258.46|2257.96|2259.08|2258.58|2259.33|2258.83|2258.08|2257.58|8
1645086990000|2022-02-17 08:36:30|2259.21|2258.71|2259.21|2258.71|2259.21|2258.71|2258.96|2258.46|58
1645087000000|2022-02-17 08:36:40|2259.08|2258.58|2259.33|2258.83|2259.46|2258.96|2258.83|2258.33|20
1645087010000|2022-02-17 08:36:50|2259.46|2258.96|2260.83|2260.33|2260.83|2260.33|2259.46|2258.96|20
1645087020000|2022-02-17 08:37:00|2260.71|2260.21|2260.83|2260.33|2260.83|2260.33|2259.58|2259.08|27
1645087030000|2022-02-17 08:37:10|2260.71|2260.21|2259.96|2259.46|2261.08|2260.58|2259.96|2259.46|6
1645087040000|2022-02-17 08:37:20|2260.08|2259.58|2260.08|2259.58|2260.21|2259.71|2259.58|2259.08|25
1645087050000|2022-02-17 08:37:30|2259.96|2259.46|2259.58|2259.08|2260.08|2259.58|2259.46|2258.96|10
1645087060000|2022-02-17 08:37:40|2259.46|2258.96|2259.58|2259.08|2259.71|2259.21|2259.33|2258.83|13
1645087070000|2022-02-17 08:37:50|2259.71|2259.21|2260.58|2260.08|2260.58|2260.08|2259.71|2259.21|19
1645087080000|2022-02-17 08:38:00|2260.71|2260.21|2261.83|2261.33|2262.08|2261.58|2260.71|2260.21|32
1645087090000|2022-02-17 08:38:10|2261.71|2261.21|2262.58|2262.08|2262.58|2262.08|2261.46|2260.96|20
1645087100000|2022-02-17 08:38:20|2262.71|2262.21|2263.33|2262.83|2263.58|2263.08|2262.71|2262.21|23
1645087110000|2022-02-17 08:38:30|2263.46|2262.96|2262.96|2262.46|2263.58|2263.08|2262.83|2262.33|12
1645087120000|2022-02-17 08:38:40|2262.83|2262.33|2262.83|2262.33|2262.83|2262.33|2262.33|2261.83|21
1645087130000|2022-02-17 08:38:50|2262.96|2262.46|2263.08|2262.58|2263.71|2263.21|2262.96|2262.46|12
1645087140000|2022-02-17 08:39:00|2263.21|2262.71|2263.08|2262.58|2263.33|2262.83|2263.08|2262.58|6
1645087150000|2022-02-17 08:39:10|2262.96|2262.46|2262.71|2262.21|2263.08|2262.58|2262.21|2261.71|3
1645087160000|2022-02-17 08:39:20|2262.58|2262.08|2262.08|2261.58|2262.58|2262.08|2261.71|2261.21|16
1645087170000|2022-02-17 08:39:30|2261.96|2261.46|2261.58|2261.08|2262.08|2261.58|2261.46|2260.96|8
1645087180000|2022-02-17 08:39:40|2261.46|2260.96|2261.58|2261.08|2261.58|2261.08|2261.33|2260.83|24
1645087190000|2022-02-17 08:39:50|2261.71|2261.21|2260.33|2259.83|2261.83|2261.33|2260.33|2259.83|8
1645087200000|2022-02-17 08:40:00|2260.07|2259.57|2259.82|2259.32|2260.7|2260.2|2259.82|2259.32|33
1645087210000|2022-02-17 08:40:10|2259.7|2259.2|2259.95|2259.45|2259.95|2259.45|2259.45|2258.95|5
1645087220000|2022-02-17 08:40:20|2259.82|2259.32|2260.45|2259.95|2260.57|2260.07|2259.82|2259.32|74
1645087230000|2022-02-17 08:40:30|2260.32|2259.82|2260.07|2259.57|2260.57|2260.07|2259.82|2259.32|30
1645087240000|2022-02-17 08:40:40|2259.95|2259.45|2260.07|2259.57|2260.57|2260.07|2259.82|2259.32|7
1645087250000|2022-02-17 08:40:50|2259.95|2259.45|2259.57|2259.07|2260.07|2259.57|2259.45|2258.95|1
1645087260000|2022-02-17 08:41:00|2259.45|2258.95|2259.57|2259.07|2259.7|2259.2|2259.32|2258.82|42
1645087270000|2022-02-17 08:41:10|2259.45|2258.95|2259.32|2258.82|2259.7|2259.2|2259.2|2258.7|10
1645087280000|2022-02-17 08:41:20|2259.2|2258.7|2259.7|2259.2|2259.82|2259.32|2258.82|2258.32|14
1645087290000|2022-02-17 08:41:30|2259.82|2259.32|2259.45|2258.95|2259.82|2259.32|2259.07|2258.57|7
1645087300000|2022-02-17 08:41:40|2259.7|2259.2|2259.45|2258.95|2259.7|2259.2|2259.45|2258.95|17
1645087310000|2022-02-17 08:41:50|2259.32|2258.82|2259.45|2258.95|2259.7|2259.2|2259.32|2258.82|1
1645087320000|2022-02-17 08:42:00|2259.32|2258.82|2260.2|2259.7|2260.45|2259.95|2259.32|2258.82|76
1645087330000|2022-02-17 08:42:10|2260.32|2259.82|2259.95|2259.45|2260.32|2259.82|2259.95|2259.45|53
1645087340000|2022-02-17 08:42:20|2259.82|2259.32|2259.95|2259.45|2259.95|2259.45|2259.45|2258.95|20
1645087350000|2022-02-17 08:42:30|2259.82|2259.32|2260.95|2260.45|2260.95|2260.45|2259.82|2259.32|9
1645087360000|2022-02-17 08:42:40|2261.07|2260.57|2260.7|2260.2|2261.07|2260.57|2260.7|2260.2|30
1645087370000|2022-02-17 08:42:50|2260.57|2260.07|2260.45|2259.95|2260.7|2260.2|2260.2|2259.7|21
1645087380000|2022-02-17 08:43:00|2260.32|2259.82|2260.82|2260.32|2261.07|2260.57|2260.32|2259.82|38
1645087390000|2022-02-17 08:43:10|2260.95|2260.45|2259.95|2259.45|2260.95|2260.45|2259.95|2259.45|15
1645087400000|2022-02-17 08:43:20|2260.2|2259.7|2260.7|2260.2|2260.82|2260.32|2259.95|2259.45|20
1645087410000|2022-02-17 08:43:30|2260.57|2260.07|2260.2|2259.7|2260.95|2260.45|2260.2|2259.7|25
1645087420000|2022-02-17 08:43:40|2260.07|2259.57|2261.2|2260.7|2261.2|2260.7|2259.95|2259.45|25
1645087430000|2022-02-17 08:43:50|2260.95|2260.45|2260.45|2259.95|2261.45|2260.95|2260.32|2259.82|41
1645087440000|2022-02-17 08:44:00|2260.2|2259.7|2260.2|2259.7|2260.45|2259.95|2259.82|2259.32|15
1645087450000|2022-02-17 08:44:10|2260.07|2259.57|2260.7|2260.2|2260.7|2260.2|2260.07|2259.57|63
1645087460000|2022-02-17 08:44:20|2260.82|2260.32|2260.7|2260.2|2260.95|2260.45|2260.57|2260.07|20
1645087470000|2022-02-17 08:44:30|2260.57|2260.07|2260.45|2259.95|2260.95|2260.45|2260.45|2259.95|28
1645087480000|2022-02-17 08:44:40|2260.32|2259.82|2260.45|2259.95|2260.45|2259.95|2260.2|2259.7|2
1645087490000|2022-02-17 08:44:50|2260.32|2259.82|2259.2|2258.7|2260.45|2259.95|2259.07|2258.57|93
1645087500000|2022-02-17 08:45:00|2259.07|2258.57|2259.45|2258.95|2259.45|2258.95|2258.95|2258.45|13
1645087510000|2022-02-17 08:45:10|2259.32|2258.82|2260.2|2259.7|2260.45|2259.95|2259.32|2258.82|25
1645087520000|2022-02-17 08:45:20|2260.32|2259.82|2260.07|2259.57|2260.82|2260.32|2259.82|2259.32|35
1645087530000|2022-02-17 08:45:30|2259.95|2259.45|2259.07|2258.57|2260.07|2259.57|2258.95|2258.45|41
1645087540000|2022-02-17 08:45:40|2258.95|2258.45|2258.82|2258.32|2259.2|2258.7|2258.7|2258.2|62
1645087550000|2022-02-17 08:45:50|2258.95|2258.45|2259.07|2258.57|2259.2|2258.7|2258.7|2258.2|17
1645087560000|2022-02-17 08:46:00|2258.95|2258.45|2258.57|2258.07|2259.2|2258.7|2258.32|2257.82|32
1645087570000|2022-02-17 08:46:10|2258.45|2257.95|2258.07|2257.57|2258.45|2257.95|2257.95|2257.45|14
1645087580000|2022-02-17 08:46:20|2257.82|2257.32|2257.57|2257.07|2257.95|2257.45|2257.07|2256.57|37
1645087590000|2022-02-17 08:46:30|2257.45|2256.95|2256.95|2256.45|2257.7|2257.2|2256.7|2256.2|37
1645087600000|2022-02-17 08:46:40|2257.07|2256.57|2256.32|2255.82|2257.2|2256.7|2256.32|2255.82|42
1645087610000|2022-02-17 08:46:50|2256.2|2255.7|2256.32|2255.82|2256.32|2255.82|2255.7|2255.2|102
1645087620000|2022-02-17 08:47:00|2256.2|2255.7|2256.32|2255.82|2256.45|2255.95|2255.95|2255.45|23
1645087630000|2022-02-17 08:47:10|2256.45|2255.95|2255.95|2255.45|2256.57|2256.07|2255.7|2255.2|62
1645087640000|2022-02-17 08:47:20|2256.2|2255.7|2255.2|2254.7|2256.32|2255.82|2255.2|2254.7|98
1645087650000|2022-02-17 08:47:30|2255.07|2254.57|2255.95|2255.45|2256.07|2255.57|2255.07|2254.57|48
1645087660000|2022-02-17 08:47:40|2256.2|2255.7|2256.2|2255.7|2257.2|2256.7|2256.2|2255.7|61
1645087670000|2022-02-17 08:47:50|2256.32|2255.82|2256.82|2256.32|2256.82|2256.32|2256.2|2255.7|17
1645087680000|2022-02-17 08:48:00|2256.7|2256.2|2258.2|2257.7|2258.2|2257.7|2256.7|2256.2|31
1645087690000|2022-02-17 08:48:10|2258.32|2257.82|2257.95|2257.45|2258.45|2257.95|2257.7|2257.2|100
1645087700000|2022-02-17 08:48:20|2258.07|2257.57|2259.45|2258.95|2259.45|2258.95|2257.95|2257.45|18
1645087710000|2022-02-17 08:48:30|2259.32|2258.82|2259.2|2258.7|2259.45|2258.95|2258.95|2258.45|11
1645087720000|2022-02-17 08:48:40|2259.32|2258.82|2259.2|2258.7|2259.45|2258.95|2258.95|2258.45|18
1645087730000|2022-02-17 08:48:50|2258.95|2258.45|2259.32|2258.82|2259.7|2259.2|2258.7|2258.2|17
1645087740000|2022-02-17 08:49:00|2259.45|2258.95|2259.2|2258.7|2259.7|2259.2|2258.95|2258.45|22
1645087750000|2022-02-17 08:49:10|2259.32|2258.82|2259.07|2258.57|2259.45|2258.95|2258.95|2258.45|24
1645087760000|2022-02-17 08:49:20|2259.2|2258.7|2259.95|2259.45|2259.95|2259.45|2258.82|2258.32|42
1645087770000|2022-02-17 08:49:30|2259.82|2259.32|2259.32|2258.82|2259.82|2259.32|2259.07|2258.57|29
1645087780000|2022-02-17 08:49:40|2259.45|2258.95|2259.32|2258.82|2259.45|2258.95|2259.2|2258.7|28
1645087790000|2022-02-17 08:49:50|2259.45|2258.95|2258.95|2258.45|2259.7|2259.2|2258.95|2258.45|12
1645087800000|2022-02-17 08:50:00|2258.7|2258.2|2258.57|2258.07|2258.7|2258.2|2258.32|2257.82|72
1645087810000|2022-02-17 08:50:10|2258.7|2258.2|2260.32|2259.82|2260.45|2259.95|2258.45|2257.95|38
1645087820000|2022-02-17 08:50:20|2260.2|2259.7|2260.2|2259.7|2260.95|2260.45|2260.2|2259.7|60
1645087830000|2022-02-17 08:50:30|2260.32|2259.82|2260.45|2259.95|2260.57|2260.07|2260.2|2259.7|23
1645087840000|2022-02-17 08:50:40|2260.57|2260.07|2259.95|2259.45|2260.57|2260.07|2259.95|2259.45|3
1645087850000|2022-02-17 08:50:50|2259.82|2259.32|2260.2|2259.7|2260.2|2259.7|2259.82|2259.32|21
1645087860000|2022-02-17 08:51:00|2259.7|2259.2|2260.2|2259.7|2260.2|2259.7|2259.07|2258.57|72
1645087870000|2022-02-17 08:51:10|2260.32|2259.82|2259.82|2259.32|2260.7|2260.2|2259.82|2259.32|34
1645087880000|2022-02-17 08:51:20|2259.95|2259.45|2259.2|2258.7|2259.95|2259.45|2259.2|2258.7|8
1645087890000|2022-02-17 08:51:30|2259.32|2258.82|2259.07|2258.57|2259.7|2259.2|2259.07|2258.57|9
1645087900000|2022-02-17 08:51:40|2258.95|2258.45|2258.95|2258.45|2258.95|2258.45|2258.45|2257.95|31
1645087910000|2022-02-17 08:51:50|2259.07|2258.57|2258.95|2258.45|2259.2|2258.7|2258.7|2258.2|14
1645087920000|2022-02-17 08:52:00|2258.7|2258.2|2258.7|2258.2|2258.7|2258.2|2258.2|2257.7|33
1645087930000|2022-02-17 08:52:10|2258.95|2258.45|2258.95|2258.45|2259.2|2258.7|2258.7|2258.2|16
1645087940000|2022-02-17 08:52:20|2259.07|2258.57|2258.7|2258.2|2259.07|2258.57|2258.57|2258.07|16
1645087950000|2022-02-17 08:52:30|2258.57|2258.07|2259.82|2259.32|2259.82|2259.32|2258.57|2258.07|38
1645087960000|2022-02-17 08:52:40|2259.95|2259.45|2259.7|2259.2|2259.95|2259.45|2259.57|2259.07|6
1645087970000|2022-02-17 08:52:50|2259.82|2259.32|2259.45|2258.95|2259.82|2259.32|2259.2|2258.7|169
1645087980000|2022-02-17 08:53:00|2259.2|2258.7|2258.7|2258.2|2259.32|2258.82|2258.57|2258.07|26
1645087990000|2022-02-17 08:53:10|2258.57|2258.07|2258.07|2257.57|2258.7|2258.2|2257.95|2257.45|79
1645088000000|2022-02-17 08:53:20|2257.95|2257.45|2258.45|2257.95|2258.45|2257.95|2257.7|2257.2|27
1645088010000|2022-02-17 08:53:30|2258.7|2258.2|2259.2|2258.7|2259.2|2258.7|2258.45|2257.95|17
1645088020000|2022-02-17 08:53:40|2259.07|2258.57|2258.7|2258.2|2259.07|2258.57|2258.7|2258.2|12
1645088030000|2022-02-17 08:53:50|2258.57|2258.07|2259.2|2258.7|2259.45|2258.95|2258.57|2258.07|17
1645088040000|2022-02-17 08:54:00|2259.45|2258.95|2259.95|2259.45|2260.2|2259.7|2259.2|2258.7|23
1645088050000|2022-02-17 08:54:10|2259.82|2259.32|2259.45|2258.95|2259.95|2259.45|2259.45|2258.95|14
1645088060000|2022-02-17 08:54:20|2259.7|2259.2|2259.57|2259.07|2259.95|2259.45|2259.45|2258.95|12
1645088070000|2022-02-17 08:54:30|2259.7|2259.2|2259.2|2258.7|2260.2|2259.7|2259.07|2258.57|26
1645088080000|2022-02-17 08:54:40|2259.32|2258.82|2259.7|2259.2|2259.7|2259.2|2258.95|2258.45|6
1645088090000|2022-02-17 08:54:50|2259.57|2259.07|2259.95|2259.45|2260.2|2259.7|2259.45|2258.95|4
1645088100000|2022-02-17 08:55:00|2259.82|2259.32|2260.32|2259.82|2260.45|2259.95|2259.7|2259.2|21
1645088110000|2022-02-17 08:55:10|2260.2|2259.7|2260.7|2260.2|2260.7|2260.2|2259.95|2259.45|91
1645088120000|2022-02-17 08:55:20|2260.82|2260.32|2259.32|2258.82|2260.82|2260.32|2259.32|2258.82|101
1645088130000|2022-02-17 08:55:30|2259.45|2258.95|2259.45|2258.95|2259.95|2259.45|2259.45|2258.95|23
1645088140000|2022-02-17 08:55:40|2259.57|2259.07|2259.45|2258.95|2259.7|2259.2|2259.45|2258.95|6
1645088150000|2022-02-17 08:55:50|2259.57|2259.07|2259.82|2259.32|2260.2|2259.7|2259.32|2258.82|45
1645088160000|2022-02-17 08:56:00|2259.7|2259.2|2260.7|2260.2|2260.7|2260.2|2259.7|2259.2|33
1645088170000|2022-02-17 08:56:10|2260.45|2259.95|2260.57|2260.07|2260.7|2260.2|2260.45|2259.95|18
1645088180000|2022-02-17 08:56:20|2260.7|2260.2|2260.45|2259.95|2260.7|2260.2|2260.2|2259.7|11
1645088190000|2022-02-17 08:56:30|2260.32|2259.82|2260.07|2259.57|2260.45|2259.95|2259.7|2259.2|36
1645088200000|2022-02-17 08:56:40|2260.2|2259.7|2260.32|2259.82|2260.57|2260.07|2259.82|2259.32|9
1645088210000|2022-02-17 08:56:50|2260.45|2259.95|2260.7|2260.2|2260.7|2260.2|2260.32|2259.82|13
1645088220000|2022-02-17 08:57:00|2260.82|2260.32|2260.7|2260.2|2261.32|2260.82|2260.7|2260.2|38
1645088230000|2022-02-17 08:57:10|2260.57|2260.07|2260.95|2260.45|2260.95|2260.45|2260.2|2259.7|24
1645088240000|2022-02-17 08:57:20|2260.82|2260.32|2260.95|2260.45|2260.95|2260.45|2260.7|2260.2|1
1645088250000|2022-02-17 08:57:30|2260.82|2260.32|2260.95|2260.45|2261.45|2260.95|2260.82|2260.32|20
1645088260000|2022-02-17 08:57:40|2260.82|2260.32|2261.2|2260.7|2261.45|2260.95|2260.7|2260.2|12
1645088270000|2022-02-17 08:57:50|2261.07|2260.57|2260.95|2260.45|2261.2|2260.7|2260.82|2260.32|39
1645088280000|2022-02-17 08:58:00|2260.82|2260.32|2260.95|2260.45|2261.2|2260.7|2260.45|2259.95|32
1645088290000|2022-02-17 08:58:10|2260.7|2260.2|2260.95|2260.45|2261.07|2260.57|2260.7|2260.2|21
1645088300000|2022-02-17 08:58:20|2260.82|2260.32|2260.45|2259.95|2260.82|2260.32|2260.07|2259.57|13
1645088310000|2022-02-17 08:58:30|2260.32|2259.82|2260.07|2259.57|2260.32|2259.82|2259.82|2259.32|10
1645088320000|2022-02-17 08:58:40|2260.2|2259.7|2260.45|2259.95|2260.57|2260.07|2260.2|2259.7|31
1645088330000|2022-02-17 08:58:50|2260.57|2260.07|2260.2|2259.7|2260.57|2260.07|2259.95|2259.45|21
1645088340000|2022-02-17 08:59:00|2260.45|2259.95|2260.45|2259.95|2260.7|2260.2|2260.32|2259.82|6
1645088350000|2022-02-17 08:59:10|2260.7|2260.2|2259.95|2259.45|2260.7|2260.2|2259.95|2259.45|47
1645088360000|2022-02-17 08:59:20|2259.82|2259.32|2259.82|2259.32|2259.95|2259.45|2259.45|2258.95|2
1645088370000|2022-02-17 08:59:30|2259.95|2259.45|2259.57|2259.07|2259.95|2259.45|2259.45|2258.95|35
1645088380000|2022-02-17 08:59:40|2259.45|2258.95|2259.45|2258.95|2259.7|2259.2|2259.2|2258.7|3
1645088390000|2022-02-17 08:59:50|2259.7|2259.2|2259.45|2258.95|2259.82|2259.32|2259.45|2258.95|11
1645088400000|2022-02-17 09:00:00|2259.7|2259.2|2259.7|2259.2|2259.95|2259.45|2259.45|2258.95|51
1645088410000|2022-02-17 09:00:10|2259.82|2259.32|2259.7|2259.2|2259.95|2259.45|2259.57|2259.07|16
1645088420000|2022-02-17 09:00:20|2259.45|2258.95|2260.2|2259.7|2260.45|2259.95|2259.45|2258.95|124
1645088430000|2022-02-17 09:00:30|2260.32|2259.82|2260.45|2259.95|2260.7|2260.2|2260.2|2259.7|5
1645088440000|2022-02-17 09:00:40|2260.2|2259.7|2260.95|2260.45|2261.2|2260.7|2260.2|2259.7|45
1645088450000|2022-02-17 09:00:50|2260.82|2260.32|2260.95|2260.45|2261.32|2260.82|2260.7|2260.2|16
1645088460000|2022-02-17 09:01:00|2260.7|2260.2|2260.7|2260.2|2260.95|2260.45|2260.45|2259.95|28
1645088470000|2022-02-17 09:01:10|2260.57|2260.07|2260.45|2259.95|2260.7|2260.2|2260.2|2259.7|31
1645088480000|2022-02-17 09:01:20|2260.32|2259.82|2260.57|2260.07|2260.95|2260.45|2260.32|2259.82|17
1645088490000|2022-02-17 09:01:30|2260.7|2260.2|2259.95|2259.45|2260.82|2260.32|2259.82|2259.32|123
1645088500000|2022-02-17 09:01:40|2259.82|2259.32|2258.2|2257.7|2259.82|2259.32|2258.2|2257.7|35
1645088510000|2022-02-17 09:01:50|2258.07|2257.57|2258.2|2257.7|2258.57|2258.07|2258.07|2257.57|41
1645088520000|2022-02-17 09:02:00|2258.32|2257.82|2259.7|2259.2|2259.7|2259.2|2258.32|2257.82|69
1645088530000|2022-02-17 09:02:10|2259.57|2259.07|2259.7|2259.2|2259.82|2259.32|2259.45|2258.95|17
1645088540000|2022-02-17 09:02:20|2259.57|2259.07|2259.7|2259.2|2260.07|2259.57|2259.57|2259.07|16
1645088550000|2022-02-17 09:02:30|2259.82|2259.32|2258.57|2258.07|2259.82|2259.32|2258.57|2258.07|24
1645088560000|2022-02-17 09:02:40|2258.45|2257.95|2257.95|2257.45|2258.7|2258.2|2257.95|2257.45|91
1645088570000|2022-02-17 09:02:50|2258.07|2257.57|2258.32|2257.82|2258.7|2258.2|2257.95|2257.45|8
1645088580000|2022-02-17 09:03:00|2258.2|2257.7|2258.32|2257.82|2258.7|2258.2|2258.2|2257.7|5
1645088590000|2022-02-17 09:03:10|2258.2|2257.7|2257.7|2257.2|2258.45|2257.95|2257.7|2257.2|10
1645088600000|2022-02-17 09:03:20|2257.82|2257.32|2258.2|2257.7|2258.45|2257.95|2257.82|2257.32|35
1645088610000|2022-02-17 09:03:30|2258.07|2257.57|2257.7|2257.2|2258.45|2257.95|2257.7|2257.2|22
1645088620000|2022-02-17 09:03:40|2257.57|2257.07|2258.32|2257.82|2258.45|2257.95|2257.57|2257.07|13
1645088630000|2022-02-17 09:03:50|2258.45|2257.95|2258.2|2257.7|2258.45|2257.95|2258.07|2257.57|25
1645088640000|2022-02-17 09:04:00|2258.07|2257.57|2257.07|2256.57|2258.2|2257.7|2256.82|2256.32|33
1645088650000|2022-02-17 09:04:10|2257.2|2256.7|2257.2|2256.7|2257.32|2256.82|2256.82|2256.32|52
1645088660000|2022-02-17 09:04:20|2257.7|2257.2|2257.2|2256.7|2257.7|2257.2|2257.2|2256.7|31
1645088670000|2022-02-17 09:04:30|2257.07|2256.57|2256.95|2256.45|2257.32|2256.82|2256.95|2256.45|27
1645088680000|2022-02-17 09:04:40|2256.82|2256.32|2256.82|2256.32|2256.95|2256.45|2256.45|2255.95|3
1645088690000|2022-02-17 09:04:50|2256.7|2256.2|2256.32|2255.82|2256.7|2256.2|2256.2|2255.7|74
1645088700000|2022-02-17 09:05:00|2256.2|2255.7|2256.2|2255.7|2256.45|2255.95|2255.95|2255.45|26
1645088710000|2022-02-17 09:05:10|2256.32|2255.82|2256.7|2256.2|2256.95|2256.45|2256.2|2255.7|53
1645088720000|2022-02-17 09:05:20|2256.95|2256.45|2256.95|2256.45|2256.95|2256.45|2256.45|2255.95|32
1645088730000|2022-02-17 09:05:30|2257.07|2256.57|2256.95|2256.45|2257.2|2256.7|2256.95|2256.45|27
1645088740000|2022-02-17 09:05:40|2257.07|2256.57|2256.7|2256.2|2257.2|2256.7|2256.7|2256.2|21
1645088750000|2022-02-17 09:05:50|2256.57|2256.07|2256.7|2256.2|2256.7|2256.2|2256.32|2255.82|9
1645088760000|2022-02-17 09:06:00|2256.57|2256.07|2256.95|2256.45|2257.2|2256.7|2256.57|2256.07|29
1645088770000|2022-02-17 09:06:10|2256.82|2256.32|2257.2|2256.7|2257.32|2256.82|2256.82|2256.32|6
1645088780000|2022-02-17 09:06:20|2257.07|2256.57|2257.32|2256.82|2257.45|2256.95|2257.07|2256.57|12
1645088790000|2022-02-17 09:06:30|2257.2|2256.7|2256.95|2256.45|2257.2|2256.7|2256.7|2256.2|0
1645088800000|2022-02-17 09:06:40|2256.7|2256.2|2256.57|2256.07|2256.95|2256.45|2256.45|2255.95|18
1645088810000|2022-02-17 09:06:50|2256.7|2256.2|2256.7|2256.2|2256.82|2256.32|2256.45|2255.95|10
1645088820000|2022-02-17 09:07:00|2256.82|2256.32|2256.95|2256.45|2257.2|2256.7|2256.57|2256.07|22
1645088830000|2022-02-17 09:07:10|2257.07|2256.57|2256.95|2256.45|2257.2|2256.7|2256.7|2256.2|63
1645088840000|2022-02-17 09:07:20|2257.07|2256.57|2256.95|2256.45|2257.2|2256.7|2256.95|2256.45|10
1645088850000|2022-02-17 09:07:30|2256.82|2256.32|2256.45|2255.95|2256.95|2256.45|2256.45|2255.95|14
1645088860000|2022-02-17 09:07:40|2256.32|2255.82|2256.57|2256.07|2256.57|2256.07|2256.2|2255.7|33
1645088870000|2022-02-17 09:07:50|2256.45|2255.95|2257.45|2256.95|2257.95|2257.45|2256.45|2255.95|68
1645088880000|2022-02-17 09:08:00|2257.7|2257.2|2257.07|2256.57|2257.95|2257.45|2257.07|2256.57|34
1645088890000|2022-02-17 09:08:10|2257.2|2256.7|2257.7|2257.2|2257.7|2257.2|2257.2|2256.7|9
1645088900000|2022-02-17 09:08:20|2257.82|2257.32|2257.2|2256.7|2257.95|2257.45|2257.2|2256.7|21
1645088910000|2022-02-17 09:08:30|2257.07|2256.57|2257.2|2256.7|2257.2|2256.7|2256.7|2256.2|31
1645088920000|2022-02-17 09:08:40|2257.07|2256.57|2256.7|2256.2|2257.2|2256.7|2256.7|2256.2|9
1645088930000|2022-02-17 09:08:50|2256.57|2256.07|2255.45|2254.95|2256.57|2256.07|2255.45|2254.95|39
1645088940000|2022-02-17 09:09:00|2255.57|2255.07|2255.7|2255.2|2255.95|2255.45|2255.45|2254.95|2
1645088950000|2022-02-17 09:09:10|2255.57|2255.07|2255.7|2255.2|2255.7|2255.2|2255.2|2254.7|22
1645088960000|2022-02-17 09:09:20|2255.57|2255.07|2255.57|2255.07|2255.7|2255.2|2255.2|2254.7|29
1645088970000|2022-02-17 09:09:30|2255.7|2255.2|2255.7|2255.2|2255.82|2255.32|2255.45|2254.95|18
1645088980000|2022-02-17 09:09:40|2255.57|2255.07|2255.7|2255.2|2255.7|2255.2|2255.45|2254.95|12
1645088990000|2022-02-17 09:09:50|2255.82|2255.32|2255.7|2255.2|2255.82|2255.32|2255.57|2255.07|28
1645089000000|2022-02-17 09:10:00|2255.95|2255.45|2255.7|2255.2|2256.2|2255.7|2255.45|2254.95|64
1645089010000|2022-02-17 09:10:10|2255.95|2255.45|2255.7|2255.2|2255.95|2255.45|2255.45|2254.95|7
1645089020000|2022-02-17 09:10:20|2255.82|2255.32|2255.95|2255.45|2256.2|2255.7|2255.82|2255.32|6
1645089030000|2022-02-17 09:10:30|2256.2|2255.7|2255.95|2255.45|2256.2|2255.7|2255.7|2255.2|28
1645089040000|2022-02-17 09:10:40|2256.07|2255.57|2256.2|2255.7|2256.32|2255.82|2255.95|2255.45|27
1645089050000|2022-02-17 09:10:50|2256.07|2255.57|2256.2|2255.7|2256.2|2255.7|2255.95|2255.45|9
1645089060000|2022-02-17 09:11:00|2256.07|2255.57|2256.2|2255.7|2256.32|2255.82|2255.95|2255.45|55
1645089070000|2022-02-17 09:11:10|2256.07|2255.57|2256.82|2256.32|2256.95|2256.45|2256.07|2255.57|61
1645089080000|2022-02-17 09:11:20|2256.7|2256.2|2255.95|2255.45|2256.7|2256.2|2255.95|2255.45|40
1645089090000|2022-02-17 09:11:30|2256.07|2255.57|2256.45|2255.95|2256.7|2256.2|2255.95|2255.45|18
1645089100000|2022-02-17 09:11:40|2256.32|2255.82|2256.82|2256.32|2256.95|2256.45|2256.32|2255.82|9
1645089110000|2022-02-17 09:11:50|2256.7|2256.2|2256.45|2255.95|2256.95|2256.45|2256.45|2255.95|2
1645089120000|2022-02-17 09:12:00|2256.7|2256.2|2256.57|2256.07|2256.95|2256.45|2256.32|2255.82|19
1645089130000|2022-02-17 09:12:10|2256.7|2256.2|2256.57|2256.07|2256.7|2256.2|2256.45|2255.95|22
1645089140000|2022-02-17 09:12:20|2256.45|2255.95|2256.32|2255.82|2256.7|2256.2|2256.32|2255.82|12
1645089150000|2022-02-17 09:12:30|2256.45|2255.95|2256.45|2255.95|2256.7|2256.2|2256.2|2255.7|29
1645089160000|2022-02-17 09:12:40|2256.57|2256.07|2256.45|2255.95|2256.7|2256.2|2256.45|2255.95|47
1645089170000|2022-02-17 09:12:50|2256.57|2256.07|2256.45|2255.95|2256.7|2256.2|2256.32|2255.82|22
1645089180000|2022-02-17 09:13:00|2256.2|2255.7|2256.2|2255.7|2256.45|2255.95|2256.2|2255.7|18
1645089190000|2022-02-17 09:13:10|2256.07|2255.57|2256.32|2255.82|2256.45|2255.95|2255.95|2255.45|18
1645089200000|2022-02-17 09:13:20|2256.2|2255.7|2255.7|2255.2|2256.2|2255.7|2255.57|2255.07|17
1645089210000|2022-02-17 09:13:30|2255.82|2255.32|2255.32|2254.82|2255.82|2255.32|2255.2|2254.7|11
1645089220000|2022-02-17 09:13:40|2255.2|2254.7|2254.95|2254.45|2255.2|2254.7|2254.82|2254.32|14
1645089230000|2022-02-17 09:13:50|2255.07|2254.57|2255.32|2254.82|2255.45|2254.95|2254.82|2254.32|8
1645089240000|2022-02-17 09:14:00|2255.2|2254.7|2255.07|2254.57|2255.45|2254.95|2254.95|2254.45|34
1645089250000|2022-02-17 09:14:10|2255.2|2254.7|2255.32|2254.82|2255.57|2255.07|2255.2|2254.7|1
1645089260000|2022-02-17 09:14:20|2255.07|2254.57|2254.95|2254.45|2255.45|2254.95|2254.95|2254.45|16
1645089270000|2022-02-17 09:14:30|2255.07|2254.57|2255.2|2254.7|2255.32|2254.82|2255.07|2254.57|16
1645089280000|2022-02-17 09:14:40|2255.07|2254.57|2255.32|2254.82|2255.45|2254.95|2255.07|2254.57|0
1645089290000|2022-02-17 09:14:50|2255.45|2254.95|2254.95|2254.45|2255.45|2254.95|2254.82|2254.32|13
1645089300000|2022-02-17 09:15:00|2254.82|2254.32|2255.2|2254.7|2255.45|2254.95|2254.7|2254.2|24
1645089310000|2022-02-17 09:15:10|2255.32|2254.82|2255.95|2255.45|2256.2|2255.7|2255.32|2254.82|384
1645089320000|2022-02-17 09:15:20|2255.82|2255.32|2255.7|2255.2|2255.95|2255.45|2255.7|2255.2|2
1645089330000|2022-02-17 09:15:30|2255.95|2255.45|2255.7|2255.2|2255.95|2255.45|2255.45|2254.95|4
1645089340000|2022-02-17 09:15:40|2255.57|2255.07|2255.45|2254.95|2255.7|2255.2|2255.45|2254.95|10
1645089350000|2022-02-17 09:15:50|2255.2|2254.7|2255.2|2254.7|2255.45|2254.95|2255.2|2254.7|12
1645089360000|2022-02-17 09:16:00|2254.95|2254.45|2255.07|2254.57|2255.45|2254.95|2254.95|2254.45|15
1645089370000|2022-02-17 09:16:10|2255.2|2254.7|2255.57|2255.07|2255.7|2255.2|2254.95|2254.45|40
1645089380000|2022-02-17 09:16:20|2255.45|2254.95|2255.2|2254.7|2255.57|2255.07|2255.2|2254.7|20
1645089390000|2022-02-17 09:16:30|2254.95|2254.45|2255.45|2254.95|2255.45|2254.95|2254.82|2254.32|19
1645089400000|2022-02-17 09:16:40|2255.32|2254.82|2255.07|2254.57|2255.32|2254.82|2254.95|2254.45|12
1645089410000|2022-02-17 09:16:50|2255.2|2254.7|2255.2|2254.7|2255.45|2254.95|2255.07|2254.57|9
1645089420000|2022-02-17 09:17:00|2255.32|2254.82|2255.2|2254.7|2255.45|2254.95|2255.07|2254.57|1
1645089430000|2022-02-17 09:17:10|2255.07|2254.57|2255.32|2254.82|2255.45|2254.95|2254.95|2254.45|1
1645089440000|2022-02-17 09:17:20|2255.45|2254.95|2255.45|2254.95|2255.7|2255.2|2255.32|2254.82|12
1645089450000|2022-02-17 09:17:30|2255.32|2254.82|2255.32|2254.82|2255.7|2255.2|2255.2|2254.7|30
1645089460000|2022-02-17 09:17:40|2255.2|2254.7|2255.45|2254.95|2255.45|2254.95|2255.2|2254.7|11
1645089470000|2022-02-17 09:17:50|2255.32|2254.82|2255.2|2254.7|2255.57|2255.07|2255.2|2254.7|5
1645089480000|2022-02-17 09:18:00|2255.45|2254.95|2255.2|2254.7|2255.45|2254.95|2255.2|2254.7|16
1645089490000|2022-02-17 09:18:10|2255.07|2254.57|2254.95|2254.45|2255.2|2254.7|2254.95|2254.45|5
1645089500000|2022-02-17 09:18:20|2255.07|2254.57|2254.95|2254.45|2255.2|2254.7|2254.95|2254.45|7
1645089510000|2022-02-17 09:18:30|2255.07|2254.57|2254.7|2254.2|2255.07|2254.57|2254.7|2254.2|9
1645089520000|2022-02-17 09:18:40|2254.82|2254.32|2254.45|2253.95|2254.95|2254.45|2254.45|2253.95|15
1645089530000|2022-02-17 09:18:50|2254.57|2254.07|2254.45|2253.95|2254.7|2254.2|2254.45|2253.95|1
1645089540000|2022-02-17 09:19:00|2254.57|2254.07|2255.45|2254.95|2255.45|2254.95|2254.57|2254.07|33
1645089550000|2022-02-17 09:19:10|2255.57|2255.07|2256.2|2255.7|2256.2|2255.7|2255.45|2254.95|8
1645089560000|2022-02-17 09:19:20|2256.07|2255.57|2255.95|2255.45|2256.07|2255.57|2255.7|2255.2|18
1645089570000|2022-02-17 09:19:30|2255.82|2255.32|2254.7|2254.2|2255.82|2255.32|2254.45|2253.95|56
1645089580000|2022-02-17 09:19:40|2254.57|2254.07|2254.57|2254.07|2254.7|2254.2|2254.2|2253.7|32
1645089590000|2022-02-17 09:19:50|2254.7|2254.2|2254.57|2254.07|2254.7|2254.2|2254.45|2253.95|15
1645089600000|2022-02-17 09:20:00|2254.7|2254.2|2254.7|2254.2|2254.95|2254.45|2254.45|2253.95|40
1645089610000|2022-02-17 09:20:10|2254.82|2254.32|2254.82|2254.32|2255.2|2254.7|2254.82|2254.32|25
1645089620000|2022-02-17 09:20:20|2254.95|2254.45|2254.95|2254.45|2255.2|2254.7|2254.7|2254.2|22
1645089630000|2022-02-17 09:20:30|2255.07|2254.57|2254.95|2254.45|2255.2|2254.7|2254.95|2254.45|3
1645089640000|2022-02-17 09:20:40|2254.82|2254.32|2255.2|2254.7|2255.2|2254.7|2254.7|2254.2|0
1645089650000|2022-02-17 09:20:50|2255.07|2254.57|2254.2|2253.7|2255.2|2254.7|2254.2|2253.7|37
1645089660000|2022-02-17 09:21:00|2254.45|2253.95|2254.07|2253.57|2254.45|2253.95|2253.95|2253.45|14
1645089670000|2022-02-17 09:21:10|2254.2|2253.7|2254.45|2253.95|2254.57|2254.07|2253.95|2253.45|35
1645089680000|2022-02-17 09:21:20|2254.32|2253.82|2254.32|2253.82|2254.7|2254.2|2254.2|2253.7|6
1645089690000|2022-02-17 09:21:30|2254.2|2253.7|2254.07|2253.57|2254.2|2253.7|2253.95|2253.45|13
1645089700000|2022-02-17 09:21:40|2254.2|2253.7|2253.82|2253.32|2254.2|2253.7|2253.7|2253.2|19
1645089710000|2022-02-17 09:21:50|2253.7|2253.2|2253.82|2253.32|2254.2|2253.7|2253.7|2253.2|15
1645089720000|2022-02-17 09:22:00|2253.7|2253.2|2253.95|2253.45|2254.07|2253.57|2253.7|2253.2|14
1645089730000|2022-02-17 09:22:10|2254.07|2253.57|2254.2|2253.7|2254.57|2254.07|2253.95|2253.45|11
1645089740000|2022-02-17 09:22:20|2254.32|2253.82|2254.45|2253.95|2254.45|2253.95|2254.2|2253.7|1
1645089750000|2022-02-17 09:22:30|2254.32|2253.82|2253.95|2253.45|2254.32|2253.82|2253.7|2253.2|27
1645089760000|2022-02-17 09:22:40|2253.82|2253.32|2253.82|2253.32|2253.95|2253.45|2253.57|2253.07|30
1645089770000|2022-02-17 09:22:50|2253.7|2253.2|2253.2|2252.7|2253.82|2253.32|2253.2|2252.7|26
1645089780000|2022-02-17 09:23:00|2253.45|2252.95|2254.45|2253.95|2254.45|2253.95|2253.45|2252.95|10
1645089790000|2022-02-17 09:23:10|2254.57|2254.07|2254.2|2253.7|2254.57|2254.07|2254.07|2253.57|9
1645089800000|2022-02-17 09:23:20|2254.45|2253.95|2253.57|2253.07|2254.45|2253.95|2253.45|2252.95|23
1645089810000|2022-02-17 09:23:30|2253.7|2253.2|2254.2|2253.7|2254.2|2253.7|2253.57|2253.07|14
1645089820000|2022-02-17 09:23:40|2254.07|2253.57|2253.95|2253.45|2254.2|2253.7|2253.95|2253.45|0
1645089830000|2022-02-17 09:23:50|2253.82|2253.32|2254.2|2253.7|2254.45|2253.95|2253.7|2253.2|10
1645089840000|2022-02-17 09:24:00|2254.32|2253.82|2254.2|2253.7|2254.7|2254.2|2254.2|2253.7|5
1645089850000|2022-02-17 09:24:10|2253.95|2253.45|2254.07|2253.57|2254.2|2253.7|2253.95|2253.45|24
1645089860000|2022-02-17 09:24:20|2254.2|2253.7|2253.82|2253.32|2254.2|2253.7|2253.7|2253.2|2
1645089870000|2022-02-17 09:24:30|2253.95|2253.45|2254.7|2254.2|2254.95|2254.45|2253.82|2253.32|8
1645089880000|2022-02-17 09:24:40|2254.45|2253.95|2254.7|2254.2|2254.7|2254.2|2254.45|2253.95|11
1645089890000|2022-02-17 09:24:50|2254.57|2254.07|2254.7|2254.2|2254.7|2254.2|2254.57|2254.07|11
1645089900000|2022-02-17 09:25:00|2254.57|2254.07|2254.7|2254.2|2254.95|2254.45|2254.45|2253.95|17
1645089910000|2022-02-17 09:25:10|2254.82|2254.32|2254.95|2254.45|2254.95|2254.45|2254.82|2254.32|6
1645089920000|2022-02-17 09:25:20|2254.7|2254.2|2255.2|2254.7|2255.32|2254.82|2254.7|2254.2|8
1645089930000|2022-02-17 09:25:30|2255.32|2254.82|2255.45|2254.95|2255.45|2254.95|2255.2|2254.7|13
1645089940000|2022-02-17 09:25:40|2255.57|2255.07|2255.45|2254.95|2255.7|2255.2|2255.2|2254.7|34
1645089950000|2022-02-17 09:25:50|2255.32|2254.82|2255.57|2255.07|2255.57|2255.07|2255.32|2254.82|3
1645089960000|2022-02-17 09:26:00|2255.7|2255.2|2255.45|2254.95|2255.7|2255.2|2255.45|2254.95|8
1645089970000|2022-02-17 09:26:10|2255.57|2255.07|2255.95|2255.45|2255.95|2255.45|2255.57|2255.07|28
1645089980000|2022-02-17 09:26:20|2256.07|2255.57|2256.2|2255.7|2256.2|2255.7|2255.95|2255.45|12
1645089990000|2022-02-17 09:26:30|2256.32|2255.82|2256.45|2255.95|2256.45|2255.95|2256.2|2255.7|19
1645090000000|2022-02-17 09:26:40|2256.32|2255.82|2256.57|2256.07|2256.95|2256.45|2256.32|2255.82|16
1645090010000|2022-02-17 09:26:50|2256.7|2256.2|2256.45|2255.95|2256.7|2256.2|2256.45|2255.95|0
1645090020000|2022-02-17 09:27:00|2256.32|2255.82|2255.95|2255.45|2256.45|2255.95|2255.95|2255.45|23
1645090030000|2022-02-17 09:27:10|2255.82|2255.32|2255.7|2255.2|2255.95|2255.45|2255.57|2255.07|12
1645090040000|2022-02-17 09:27:20|2255.57|2255.07|2255.7|2255.2|2255.7|2255.2|2255.2|2254.7|16
1645090050000|2022-02-17 09:27:30|2255.57|2255.07|2254.95|2254.45|2255.57|2255.07|2254.95|2254.45|25
1645090060000|2022-02-17 09:27:40|2254.82|2254.32|2254.95|2254.45|2255.2|2254.7|2254.82|2254.32|0
1645090070000|2022-02-17 09:27:50|2254.82|2254.32|2254.95|2254.45|2255.07|2254.57|2254.82|2254.32|6
1645090080000|2022-02-17 09:28:00|2255.07|2254.57|2255.07|2254.57|2255.2|2254.7|2254.7|2254.2|7
1645090090000|2022-02-17 09:28:10|2255.2|2254.7|2255.45|2254.95|2255.57|2255.07|2255.2|2254.7|3
1645090100000|2022-02-17 09:28:20|2255.32|2254.82|2254.95|2254.45|2255.32|2254.82|2254.95|2254.45|15
1645090110000|2022-02-17 09:28:30|2254.82|2254.32|2254.45|2253.95|2254.82|2254.32|2254.32|2253.82|41
1645090120000|2022-02-17 09:28:40|2254.32|2253.82|2254.32|2253.82|2254.45|2253.95|2254.2|2253.7|3
1645090130000|2022-02-17 09:28:50|2254.45|2253.95|2254.45|2253.95|2254.7|2254.2|2254.2|2253.7|33
1645090140000|2022-02-17 09:29:00|2254.57|2254.07|2254.45|2253.95|2254.57|2254.07|2254.32|2253.82|2
1645090150000|2022-02-17 09:29:10|2254.57|2254.07|2254.45|2253.95|2254.57|2254.07|2254.45|2253.95|11
1645090160000|2022-02-17 09:29:20|2254.57|2254.07|2254.45|2253.95|2254.7|2254.2|2254.45|2253.95|6
1645090170000|2022-02-17 09:29:30|2254.32|2253.82|2254.45|2253.95|2254.7|2254.2|2254.2|2253.7|15
1645090180000|2022-02-17 09:29:40|2254.57|2254.07|2254.45|2253.95|2254.7|2254.2|2254.45|2253.95|7
1645090190000|2022-02-17 09:29:50|2254.57|2254.07|2254.57|2254.07|2254.7|2254.2|2254.45|2253.95|12
1645090200000|2022-02-17 09:30:00|2254.45|2253.95|2254.2|2253.7|2254.7|2254.2|2254.2|2253.7|11
1645090210000|2022-02-17 09:30:10|2254.32|2253.82|2254.7|2254.2|2254.7|2254.2|2254.32|2253.82|5
1645090220000|2022-02-17 09:30:20|2254.57|2254.07|2254.07|2253.57|2254.57|2254.07|2254.07|2253.57|16
1645090230000|2022-02-17 09:30:30|2253.95|2253.45|2254.45|2253.95|2254.57|2254.07|2253.95|2253.45|2
1645090240000|2022-02-17 09:30:40|2254.57|2254.07|2254.7|2254.2|2254.7|2254.2|2254.57|2254.07|13
1645090250000|2022-02-17 09:30:50|2254.57|2254.07|2254.7|2254.2|2254.7|2254.2|2254.32|2253.82|5
1645090260000|2022-02-17 09:31:00|2254.82|2254.32|2255.2|2254.7|2255.2|2254.7|2254.82|2254.32|35
1645090270000|2022-02-17 09:31:10|2255.07|2254.57|2254.7|2254.2|2255.2|2254.7|2254.7|2254.2|7
1645090280000|2022-02-17 09:31:20|2254.82|2254.32|2254.7|2254.2|2254.95|2254.45|2254.57|2254.07|29
1645090290000|2022-02-17 09:31:30|2254.82|2254.32|2255.2|2254.7|2255.2|2254.7|2254.82|2254.32|20
1645090300000|2022-02-17 09:31:40|2255.07|2254.57|2255.32|2254.82|2255.32|2254.82|2254.95|2254.45|28
1645090310000|2022-02-17 09:31:50|2255.45|2254.95|2255.7|2255.2|2255.7|2255.2|2255.32|2254.82|11
1645090320000|2022-02-17 09:32:00|2255.57|2255.07|2255.2|2254.7|2255.57|2255.07|2255.2|2254.7|12
1645090330000|2022-02-17 09:32:10|2255.07|2254.57|2255.2|2254.7|2255.2|2254.7|2254.95|2254.45|1
1645090340000|2022-02-17 09:32:20|2255.07|2254.57|2255.45|2254.95|2255.45|2254.95|2255.07|2254.57|12
1645090350000|2022-02-17 09:32:30|2255.32|2254.82|2255.2|2254.7|2255.45|2254.95|2255.2|2254.7|1
1645090360000|2022-02-17 09:32:40|2255.32|2254.82|2255.7|2255.2|2255.82|2255.32|2255.32|2254.82|6
1645090370000|2022-02-17 09:32:50|2255.82|2255.32|2255.7|2255.2|2255.95|2255.45|2255.7|2255.2|5
1645090380000|2022-02-17 09:33:00|2255.82|2255.32|2255.45|2254.95|2256.2|2255.7|2255.45|2254.95|29
1645090390000|2022-02-17 09:33:10|2255.32|2254.82|2255.2|2254.7|2255.57|2255.07|2255.2|2254.7|43
1645090400000|2022-02-17 09:33:20|2255.32|2254.82|2255.32|2254.82|2255.7|2255.2|2255.2|2254.7|10
1645090410000|2022-02-17 09:33:30|2255.45|2254.95|2255.2|2254.7|2255.45|2254.95|2255.2|2254.7|2
1645090420000|2022-02-17 09:33:40|2255.32|2254.82|2255.07|2254.57|2255.45|2254.95|2255.07|2254.57|16
1645090430000|2022-02-17 09:33:50|2254.95|2254.45|2254.95|2254.45|2255.2|2254.7|2254.95|2254.45|10
1645090440000|2022-02-17 09:34:00|2254.7|2254.2|2254.45|2253.95|2254.7|2254.2|2253.95|2253.45|69
1645090450000|2022-02-17 09:34:10|2254.32|2253.82|2254.7|2254.2|2254.7|2254.2|2254.32|2253.82|3
1645090460000|2022-02-17 09:34:20|2254.57|2254.07|2254.2|2253.7|2254.7|2254.2|2254.2|2253.7|6
1645090470000|2022-02-17 09:34:30|2254.07|2253.57|2253.95|2253.45|2254.07|2253.57|2253.95|2253.45|0
1645090480000|2022-02-17 09:34:40|2253.82|2253.32|2254.07|2253.57|2254.07|2253.57|2253.7|2253.2|38
1645090490000|2022-02-17 09:34:50|2253.95|2253.45|2253.82|2253.32|2254.2|2253.7|2253.82|2253.32|0
1645090500000|2022-02-17 09:35:00|2253.7|2253.2|2253.95|2253.45|2253.95|2253.45|2253.7|2253.2|3
1645090510000|2022-02-17 09:35:10|2254.32|2253.82|2254.45|2253.95|2254.7|2254.2|2254.32|2253.82|81
1645090520000|2022-02-17 09:35:20|2254.2|2253.7|2254.2|2253.7|2254.45|2253.95|2254.2|2253.7|43
1645090530000|2022-02-17 09:35:30|2254.32|2253.82|2254.45|2253.95|2254.45|2253.95|2254.2|2253.7|14
1645090540000|2022-02-17 09:35:40|2254.32|2253.82|2254.45|2253.95|2254.95|2254.45|2254.2|2253.7|425
1645090550000|2022-02-17 09:35:50|2254.57|2254.07|2254.2|2253.7|2254.57|2254.07|2254.2|2253.7|13
1645090560000|2022-02-17 09:36:00|2254.32|2253.82|2254.2|2253.7|2254.45|2253.95|2254.2|2253.7|22
1645090570000|2022-02-17 09:36:10|2254.07|2253.57|2253.7|2253.2|2254.07|2253.57|2253.7|2253.2|19
1645090580000|2022-02-17 09:36:20|2253.82|2253.32|2253.95|2253.45|2253.95|2253.45|2253.7|2253.2|25
1645090590000|2022-02-17 09:36:30|2254.07|2253.57|2253.45|2252.95|2254.2|2253.7|2253.45|2252.95|11
1645090600000|2022-02-17 09:36:40|2253.57|2253.07|2253.57|2253.07|2253.7|2253.2|2253.45|2252.95|1
1645090610000|2022-02-17 09:36:50|2253.45|2252.95|2253.45|2252.95|2253.45|2252.95|2253.2|2252.7|15
1645090620000|2022-02-17 09:37:00|2253.32|2252.82|2253.45|2252.95|2253.7|2253.2|2253.32|2252.82|4
1645090630000|2022-02-17 09:37:10|2253.57|2253.07|2253.2|2252.7|2253.7|2253.2|2253.2|2252.7|14
1645090640000|2022-02-17 09:37:20|2252.95|2252.45|2252.95|2252.45|2253.2|2252.7|2252.95|2252.45|8
1645090650000|2022-02-17 09:37:30|2252.82|2252.32|2252.2|2251.7|2252.95|2252.45|2252.2|2251.7|14
1645090660000|2022-02-17 09:37:40|2252.07|2251.57|2251.95|2251.45|2252.2|2251.7|2251.95|2251.45|7
1645090670000|2022-02-17 09:37:50|2252.07|2251.57|2252.2|2251.7|2252.2|2251.7|2251.95|2251.45|11
1645090680000|2022-02-17 09:38:00|2252.07|2251.57|2252.7|2252.2|2252.82|2252.32|2252.07|2251.57|2
1645090690000|2022-02-17 09:38:10|2252.45|2251.95|2252.45|2251.95|2252.7|2252.2|2252.32|2251.82|16
1645090700000|2022-02-17 09:38:20|2252.57|2252.07|2252.2|2251.7|2252.57|2252.07|2252.07|2251.57|12
1645090710000|2022-02-17 09:38:30|2252.32|2251.82|2252.45|2251.95|2252.57|2252.07|2252.32|2251.82|1
1645090720000|2022-02-17 09:38:40|2252.7|2252.2|2252.32|2251.82|2252.7|2252.2|2252.2|2251.7|4
1645090730000|2022-02-17 09:38:50|2252.2|2251.7|2252.2|2251.7|2252.2|2251.7|2251.95|2251.45|0
1645090740000|2022-02-17 09:39:00|2252.07|2251.57|2252.07|2251.57|2252.2|2251.7|2251.95|2251.45|0
1645090750000|2022-02-17 09:39:10|2252.2|2251.7|2252.57|2252.07|2252.7|2252.2|2252.2|2251.7|12
1645090760000|2022-02-17 09:39:20|2252.45|2251.95|2252.82|2252.32|2252.95|2252.45|2252.45|2251.95|26
1645090770000|2022-02-17 09:39:30|2252.95|2252.45|2252.45|2251.95|2252.95|2252.45|2252.2|2251.7|3
1645090780000|2022-02-17 09:39:40|2252.57|2252.07|2252.45|2251.95|2252.7|2252.2|2252.2|2251.7|5
1645090790000|2022-02-17 09:39:50|2252.32|2251.82|2252.32|2251.82|2252.57|2252.07|2252.2|2251.7|27
1645090800000|2022-02-17 09:40:00|2252.45|2251.95|2252.45|2251.95|2252.57|2252.07|2252.32|2251.82|1
1645090810000|2022-02-17 09:40:10|2252.2|2251.7|2252.2|2251.7|2252.82|2252.32|2252.2|2251.7|41
1645090820000|2022-02-17 09:40:20|2252.32|2251.82|2252.45|2251.95|2252.57|2252.07|2252.32|2251.82|4
1645090830000|2022-02-17 09:40:30|2252.32|2251.82|2252.45|2251.95|2252.57|2252.07|2252.2|2251.7|35
1645090840000|2022-02-17 09:40:40|2252.32|2251.82|2252.45|2251.95|2252.57|2252.07|2252.32|2251.82|83
1645090850000|2022-02-17 09:40:50|2252.57|2252.07|2252.95|2252.45|2252.95|2252.45|2252.45|2251.95|10
1645090860000|2022-02-17 09:41:00|2252.82|2252.32|2252.82|2252.32|2252.95|2252.45|2252.7|2252.2|24
1645090870000|2022-02-17 09:41:10|2252.95|2252.45|2252.57|2252.07|2252.95|2252.45|2252.45|2251.95|15
1645090880000|2022-02-17 09:41:20|2252.7|2252.2|2253.2|2252.7|2253.32|2252.82|2252.57|2252.07|69
1645090890000|2022-02-17 09:41:30|2253.07|2252.57|2253.32|2252.82|2253.32|2252.82|2252.95|2252.45|21
1645090900000|2022-02-17 09:41:40|2253.2|2252.7|2252.95|2252.45|2253.2|2252.7|2252.95|2252.45|2
1645090910000|2022-02-17 09:41:50|2252.7|2252.2|2252.82|2252.32|2252.95|2252.45|2252.57|2252.07|6
1645090920000|2022-02-17 09:42:00|2252.95|2252.45|2252.7|2252.2|2252.95|2252.45|2252.7|2252.2|48
1645090930000|2022-02-17 09:42:10|2252.57|2252.07|2251.7|2251.2|2252.57|2252.07|2251.57|2251.07|26
1645090940000|2022-02-17 09:42:20|2251.82|2251.32|2251.45|2250.95|2251.95|2251.45|2251.2|2250.7|33
1645090950000|2022-02-17 09:42:30|2251.57|2251.07|2251.95|2251.45|2251.95|2251.45|2251.45|2250.95|5
1645090960000|2022-02-17 09:42:40|2251.82|2251.32|2251.95|2251.45|2251.95|2251.45|2251.57|2251.07|4
1645090970000|2022-02-17 09:42:50|2251.7|2251.2|2251.07|2250.57|2251.7|2251.2|2250.95|2250.45|10
1645090980000|2022-02-17 09:43:00|2250.95|2250.45|2250.45|2249.95|2250.95|2250.45|2250.32|2249.82|29
1645090990000|2022-02-17 09:43:10|2250.57|2250.07|2250.32|2249.82|2250.57|2250.07|2249.95|2249.45|48
1645091000000|2022-02-17 09:43:20|2250.2|2249.7|2250.32|2249.82|2250.45|2249.95|2250.2|2249.7|1
1645091010000|2022-02-17 09:43:30|2250.2|2249.7|2249.95|2249.45|2250.32|2249.82|2249.57|2249.07|5
1645091020000|2022-02-17 09:43:40|2249.82|2249.32|2250.32|2249.82|2250.45|2249.95|2249.82|2249.32|10
1645091030000|2022-02-17 09:43:50|2250.45|2249.95|2250.2|2249.7|2250.45|2249.95|2250.2|2249.7|1
1645091040000|2022-02-17 09:44:00|2250.57|2250.07|2250.7|2250.2|2251.2|2250.7|2250.45|2249.95|24
1645091050000|2022-02-17 09:44:10|2250.82|2250.32|2250.45|2249.95|2250.82|2250.32|2250.45|2249.95|24
1645091060000|2022-02-17 09:44:20|2250.57|2250.07|2250.7|2250.2|2250.82|2250.32|2250.45|2249.95|11
1645091070000|2022-02-17 09:44:30|2250.57|2250.07|2250.7|2250.2|2250.7|2250.2|2250.45|2249.95|11
1645091080000|2022-02-17 09:44:40|2250.57|2250.07|2250.7|2250.2|2250.95|2250.45|2250.45|2249.95|8
1645091090000|2022-02-17 09:44:50|2250.57|2250.07|2250.57|2250.07|2250.7|2250.2|2250.32|2249.82|4
1645091100000|2022-02-17 09:45:00|2250.45|2249.95|2249.95|2249.45|2250.95|2250.45|2249.95|2249.45|17
1645091110000|2022-02-17 09:45:10|2250.2|2249.7|2250.2|2249.7|2250.32|2249.82|2249.95|2249.45|9
1645091120000|2022-02-17 09:45:20|2250.07|2249.57|2250.45|2249.95|2250.7|2250.2|2250.07|2249.57|17
1645091130000|2022-02-17 09:45:30|2250.57|2250.07|2249.95|2249.45|2250.7|2250.2|2249.95|2249.45|1
1645091140000|2022-02-17 09:45:40|2249.7|2249.2|2249.32|2248.82|2249.7|2249.2|2249.2|2248.7|49
1645091150000|2022-02-17 09:45:50|2249.45|2248.95|2249.2|2248.7|2249.45|2248.95|2249.07|2248.57|30
1645091160000|2022-02-17 09:46:00|2249.07|2248.57|2249.45|2248.95|2249.57|2249.07|2249.07|2248.57|28
1645091170000|2022-02-17 09:46:10|2249.32|2248.82|2249.45|2248.95|2249.7|2249.2|2249.32|2248.82|20
1645091180000|2022-02-17 09:46:20|2249.57|2249.07|2249.2|2248.7|2249.57|2249.07|2249.2|2248.7|4
1645091190000|2022-02-17 09:46:30|2249.32|2248.82|2249.45|2248.95|2249.7|2249.2|2249.32|2248.82|12
1645091200000|2022-02-17 09:46:40|2249.57|2249.07|2249.57|2249.07|2249.82|2249.32|2249.45|2248.95|11
1645091210000|2022-02-17 09:46:50|2249.7|2249.2|2249.45|2248.95|2249.7|2249.2|2249.2|2248.7|2
1645091220000|2022-02-17 09:47:00|2249.57|2249.07|2249.45|2248.95|2249.57|2249.07|2249.45|2248.95|15
1645091230000|2022-02-17 09:47:10|2249.2|2248.7|2249.45|2248.95|2249.7|2249.2|2248.95|2248.45|16
1645091240000|2022-02-17 09:47:20|2249.32|2248.82|2249.95|2249.45|2249.95|2249.45|2249.32|2248.82|25
1645091250000|2022-02-17 09:47:30|2249.82|2249.32|2249.57|2249.07|2249.82|2249.32|2249.45|2248.95|13
1645091260000|2022-02-17 09:47:40|2249.45|2248.95|2249.95|2249.45|2250.07|2249.57|2249.45|2248.95|5
1645091270000|2022-02-17 09:47:50|2249.82|2249.32|2249.95|2249.45|2250.07|2249.57|2249.7|2249.2|23
1645091280000|2022-02-17 09:48:00|2249.82|2249.32|2249.7|2249.2|2249.82|2249.32|2249.45|2248.95|0
1645091290000|2022-02-17 09:48:10|2249.57|2249.07|2248.95|2248.45|2249.7|2249.2|2248.95|2248.45|31
1645091300000|2022-02-17 09:48:20|2249.07|2248.57|2248.45|2247.95|2249.2|2248.7|2248.2|2247.7|35
1645091310000|2022-02-17 09:48:30|2248.32|2247.82|2247.45|2246.95|2248.32|2247.82|2247.45|2246.95|75
1645091320000|2022-02-17 09:48:40|2247.32|2246.82|2247.07|2246.57|2247.45|2246.95|2246.95|2246.45|203
1645091330000|2022-02-17 09:48:50|2247.2|2246.7|2247.32|2246.82|2247.32|2246.82|2246.82|2246.32|15
1645091340000|2022-02-17 09:49:00|2247.2|2246.7|2246.57|2246.07|2247.32|2246.82|2246.45|2245.95|29
1645091350000|2022-02-17 09:49:10|2246.45|2245.95|2246.45|2245.95|2246.7|2246.2|2246.07|2245.57|29
1645091360000|2022-02-17 09:49:20|2246.32|2245.82|2245.95|2245.45|2246.32|2245.82|2245.95|2245.45|5
1645091370000|2022-02-17 09:49:30|2246.07|2245.57|2246.2|2245.7|2246.45|2245.95|2246.07|2245.57|290
1645091380000|2022-02-17 09:49:40|2246.32|2245.82|2246.2|2245.7|2246.45|2245.95|2245.95|2245.45|37
1645091390000|2022-02-17 09:49:50|2246.07|2245.57|2245.95|2245.45|2246.2|2245.7|2245.7|2245.2|20
1645091400000|2022-02-17 09:50:00|2246.07|2245.57|2245.82|2245.32|2246.32|2245.82|2245.7|2245.2|3
1645091410000|2022-02-17 09:50:10|2245.95|2245.45|2245.45|2244.95|2245.95|2245.45|2245.32|2244.82|35
1645091420000|2022-02-17 09:50:20|2245.32|2244.82|2245.45|2244.95|2245.57|2245.07|2245.2|2244.7|55
1645091430000|2022-02-17 09:50:30|2245.32|2244.82|2246.45|2245.95|2246.45|2245.95|2245.32|2244.82|19
1645091440000|2022-02-17 09:50:40|2246.7|2246.2|2246.57|2246.07|2246.7|2246.2|2246.32|2245.82|17
1645091450000|2022-02-17 09:50:50|2246.45|2245.95|2246.45|2245.95|2246.7|2246.2|2246.32|2245.82|2
1645091460000|2022-02-17 09:51:00|2246.57|2246.07|2246.7|2246.2|2246.95|2246.45|2246.45|2245.95|22
1645091470000|2022-02-17 09:51:10|2246.82|2246.32|2246.95|2246.45|2246.95|2246.45|2246.7|2246.2|21
1645091480000|2022-02-17 09:51:20|2247.07|2246.57|2247.07|2246.57|2247.2|2246.7|2246.95|2246.45|40
1645091490000|2022-02-17 09:51:30|2247.2|2246.7|2247.7|2247.2|2247.7|2247.2|2247.2|2246.7|40
1645091500000|2022-02-17 09:51:40|2247.82|2247.32|2247.32|2246.82|2247.82|2247.32|2246.95|2246.45|717
1645091510000|2022-02-17 09:51:50|2247.45|2246.95|2247.57|2247.07|2247.57|2247.07|2247.45|2246.95|389
1645091520000|2022-02-17 09:52:00|2247.45|2246.95|2247.45|2246.95|2247.7|2247.2|2247.45|2246.95|270
1645091530000|2022-02-17 09:52:10|2247.32|2246.82|2247.45|2246.95|2247.57|2247.07|2247.32|2246.82|17
1645091540000|2022-02-17 09:52:20|2247.32|2246.82|2247.57|2247.07|2247.7|2247.2|2247.32|2246.82|11
1645091550000|2022-02-17 09:52:30|2247.45|2246.95|2247.57|2247.07|2247.7|2247.2|2247.45|2246.95|3
1645091560000|2022-02-17 09:52:40|2247.45|2246.95|2247.45|2246.95|2247.7|2247.2|2247.2|2246.7|2
1645091570000|2022-02-17 09:52:50|2247.32|2246.82|2247.07|2246.57|2247.45|2246.95|2247.07|2246.57|4
1645091580000|2022-02-17 09:53:00|2246.95|2246.45|2247.7|2247.2|2247.82|2247.32|2246.95|2246.45|17
1645091590000|2022-02-17 09:53:10|2247.82|2247.32|2248.45|2247.95|2248.45|2247.95|2247.82|2247.32|29
1645091600000|2022-02-17 09:53:20|2248.32|2247.82|2248.45|2247.95|2248.7|2248.2|2248.2|2247.7|27
1645091610000|2022-02-17 09:53:30|2248.57|2248.07|2248.2|2247.7|2248.7|2248.2|2248.07|2247.57|26
1645091620000|2022-02-17 09:53:40|2248.32|2247.82|2248.2|2247.7|2248.32|2247.82|2247.95|2247.45|36
1645091630000|2022-02-17 09:53:50|2248.32|2247.82|2247.95|2247.45|2248.32|2247.82|2247.95|2247.45|1
1645091640000|2022-02-17 09:54:00|2248.07|2247.57|2247.95|2247.45|2248.32|2247.82|2247.95|2247.45|3
1645091650000|2022-02-17 09:54:10|2248.07|2247.57|2247.7|2247.2|2248.07|2247.57|2247.7|2247.2|3
1645091660000|2022-02-17 09:54:20|2247.57|2247.07|2247.2|2246.7|2247.57|2247.07|2247.2|2246.7|8
1645091670000|2022-02-17 09:54:30|2247.32|2246.82|2247.07|2246.57|2247.7|2247.2|2247.07|2246.57|32
1645091680000|2022-02-17 09:54:40|2247.2|2246.7|2246.95|2246.45|2247.2|2246.7|2246.82|2246.32|28
1645091690000|2022-02-17 09:54:50|2247.07|2246.57|2247.2|2246.7|2247.2|2246.7|2247.07|2246.57|3
1645091700000|2022-02-17 09:55:00|2247.07|2246.57|2247.2|2246.7|2247.2|2246.7|2246.95|2246.45|24
1645091710000|2022-02-17 09:55:10|2247.32|2246.82|2247.7|2247.2|2247.95|2247.45|2247.2|2246.7|19
1645091720000|2022-02-17 09:55:20|2247.82|2247.32|2247.45|2246.95|2247.95|2247.45|2247.32|2246.82|250
1645091730000|2022-02-17 09:55:30|2247.57|2247.07|2248.07|2247.57|2248.2|2247.7|2247.57|2247.07|13
1645091740000|2022-02-17 09:55:40|2248.2|2247.7|2248.2|2247.7|2248.32|2247.82|2248.07|2247.57|11
1645091750000|2022-02-17 09:55:50|2248.45|2247.95|2248.82|2248.32|2249.2|2248.7|2248.45|2247.95|34
1645091760000|2022-02-17 09:56:00|2248.95|2248.45|2248.7|2248.2|2248.95|2248.45|2248.7|2248.2|6
1645091770000|2022-02-17 09:56:10|2248.45|2247.95|2248.82|2248.32|2248.95|2248.45|2248.45|2247.95|13
1645091780000|2022-02-17 09:56:20|2248.95|2248.45|2249.45|2248.95|2249.45|2248.95|2248.7|2248.2|21
1645091790000|2022-02-17 09:56:30|2249.32|2248.82|2249.45|2248.95|2249.45|2248.95|2248.95|2248.45|19
1645091800000|2022-02-17 09:56:40|2249.57|2249.07|2249.7|2249.2|2249.82|2249.32|2249.45|2248.95|14
1645091810000|2022-02-17 09:56:50|2249.57|2249.07|2249.7|2249.2|2249.7|2249.2|2249.45|2248.95|9
1645091820000|2022-02-17 09:57:00|2249.57|2249.07|2248.95|2248.45|2250.07|2249.57|2248.95|2248.45|32
1645091830000|2022-02-17 09:57:10|2249.07|2248.57|2249.07|2248.57|2249.2|2248.7|2248.95|2248.45|4
1645091840000|2022-02-17 09:57:20|2249.2|2248.7|2249.57|2249.07|2249.57|2249.07|2248.95|2248.45|13
1645091850000|2022-02-17 09:57:30|2249.7|2249.2|2249.57|2249.07|2249.82|2249.32|2249.45|2248.95|6
1645091860000|2022-02-17 09:57:40|2249.7|2249.2|2249.45|2248.95|2249.7|2249.2|2249.2|2248.7|20
1645091870000|2022-02-17 09:57:50|2249.32|2248.82|2249.2|2248.7|2249.45|2248.95|2249.2|2248.7|8
1645091880000|2022-02-17 09:58:00|2249.32|2248.82|2249.32|2248.82|2249.7|2249.2|2249.2|2248.7|17
1645091890000|2022-02-17 09:58:10|2249.45|2248.95|2249.2|2248.7|2249.45|2248.95|2249.2|2248.7|13
1645091900000|2022-02-17 09:58:20|2249.32|2248.82|2249.07|2248.57|2249.45|2248.95|2249.07|2248.57|13
1645091910000|2022-02-17 09:58:30|2249.2|2248.7|2249.2|2248.7|2249.45|2248.95|2249.2|2248.7|9
1645091920000|2022-02-17 09:58:40|2249.07|2248.57|2249.2|2248.7|2249.2|2248.7|2248.95|2248.45|13
1645091930000|2022-02-17 09:58:50|2248.95|2248.45|2248.95|2248.45|2249.2|2248.7|2248.95|2248.45|20
1645091940000|2022-02-17 09:59:00|2249.07|2248.57|2248.95|2248.45|2249.2|2248.7|2248.95|2248.45|5
1645091950000|2022-02-17 09:59:10|2248.7|2248.2|2249.45|2248.95|2249.57|2249.07|2248.7|2248.2|14
1645091960000|2022-02-17 09:59:20|2249.32|2248.82|2248.82|2248.32|2249.45|2248.95|2248.82|2248.32|29
1645091970000|2022-02-17 09:59:30|2248.95|2248.45|2248.2|2247.7|2249.2|2248.7|2248.2|2247.7|49
1645091980000|2022-02-17 09:59:40|2248.32|2247.82|2248.07|2247.57|2248.32|2247.82|2247.95|2247.45|7
1645091990000|2022-02-17 09:59:50|2247.95|2247.45|2248.45|2247.95|2248.45|2247.95|2247.95|2247.45|3
1645092000000|2022-02-17 10:00:00|2248.32|2247.82|2247.95|2247.45|2248.57|2248.07|2247.95|2247.45|30
1645092010000|2022-02-17 10:00:10|2247.82|2247.32|2247.82|2247.32|2247.95|2247.45|2247.7|2247.2|27
1645092020000|2022-02-17 10:00:20|2247.7|2247.2|2247.57|2247.07|2247.82|2247.32|2247.32|2246.82|24
1645092030000|2022-02-17 10:00:30|2247.7|2247.2|2247.95|2247.45|2247.95|2247.45|2247.7|2247.2|39
1645092040000|2022-02-17 10:00:40|2247.82|2247.32|2248.2|2247.7|2248.45|2247.95|2247.82|2247.32|19
1645092050000|2022-02-17 10:00:50|||||||||10
1645092060000|2022-02-17 10:01:00|2248.32|2247.82|2248.45|2247.95|2248.7|2248.2|2248.32|2247.82|14
1645092070000|2022-02-17 10:01:10|2248.57|2248.07|2248.45|2247.95|2249.2|2248.7|2248.45|2247.95|31
1645092080000|2022-02-17 10:01:20|2248.57|2248.07|2248.45|2247.95|2248.57|2248.07|2248.32|2247.82|0
1645092090000|2022-02-17 10:01:30|2248.57|2248.07|2248.45|2247.95|2248.57|2248.07|2248.32|2247.82|0
1645092100000|2022-02-17 10:01:40|2248.2|2247.7|2248.32|2247.82|2248.45|2247.95|2248.2|2247.7|42
1645092110000|2022-02-17 10:01:50|2248.2|2247.7|2248.2|2247.7|2248.2|2247.7|2247.95|2247.45|42
1645092120000|2022-02-17 10:02:00|2248.45|2247.95|2248.2|2247.7|2248.57|2248.07|2248.2|2247.7|32
1645092130000|2022-02-17 10:02:10|2248.07|2247.57|2248.07|2247.57|2248.2|2247.7|2247.7|2247.2|13
1645092140000|2022-02-17 10:02:20|2247.95|2247.45|2247.82|2247.32|2247.95|2247.45|2247.82|2247.32|1
1645092150000|2022-02-17 10:02:30|2247.95|2247.45|2248.07|2247.57|2248.07|2247.57|2247.7|2247.2|1
1645092160000|2022-02-17 10:02:40|2247.95|2247.45|2247.95|2247.45|2248.2|2247.7|2247.7|2247.2|19
1645092170000|2022-02-17 10:02:50|2248.07|2247.57|2247.95|2247.45|2248.07|2247.57|2247.95|2247.45|9
1645092180000|2022-02-17 10:03:00|2247.82|2247.32|2248.57|2248.07|2248.7|2248.2|2247.82|2247.32|26
1645092190000|2022-02-17 10:03:10|2248.7|2248.2|2248.45|2247.95|2248.7|2248.2|2248.2|2247.7|11
1645092200000|2022-02-17 10:03:20|2248.32|2247.82|2248.32|2247.82|2248.45|2247.95|2248.07|2247.57|1
1645092210000|2022-02-17 10:03:30|2248.45|2247.95|2248.82|2248.32|2249.2|2248.7|2248.32|2247.82|44
1645092220000|2022-02-17 10:03:40|2248.95|2248.45|2248.82|2248.32|2249.2|2248.7|2248.7|2248.2|9
1645092230000|2022-02-17 10:03:50|2248.7|2248.2|2248.95|2248.45|2248.95|2248.45|2248.7|2248.2|37
1645092240000|2022-02-17 10:04:00|2249.07|2248.57|2249.57|2249.07|2249.82|2249.32|2249.07|2248.57|20
1645092250000|2022-02-17 10:04:10|2249.45|2248.95|2250.45|2249.95|2250.45|2249.95|2249.45|2248.95|12
1645092260000|2022-02-17 10:04:20|2250.32|2249.82|2250.07|2249.57|2250.32|2249.82|2249.95|2249.45|24
1645092270000|2022-02-17 10:04:30|2249.95|2249.45|2249.95|2249.45|2250.45|2249.95|2249.95|2249.45|5
1645092280000|2022-02-17 10:04:40|2250.07|2249.57|2249.32|2248.82|2250.07|2249.57|2249.32|2248.82|4
1645092290000|2022-02-17 10:04:50|2249.45|2248.95|2248.82|2248.32|2249.45|2248.95|2248.7|2248.2|96
1645092300000|2022-02-17 10:05:00|2248.7|2248.2|2248.95|2248.45|2249.07|2248.57|2248.57|2248.07|30
1645092310000|2022-02-17 10:05:10|2249.07|2248.57|2249.32|2248.82|2249.32|2248.82|2248.95|2248.45|8
1645092320000|2022-02-17 10:05:20|2249.2|2248.7|2248.95|2248.45|2249.32|2248.82|2248.95|2248.45|15
1645092330000|2022-02-17 10:05:30|2249.07|2248.57|2247.95|2247.45|2249.07|2248.57|2247.95|2247.45|209
1645092340000|2022-02-17 10:05:40|2248.07|2247.57|2248.45|2247.95|2248.57|2248.07|2247.95|2247.45|29
1645092350000|2022-02-17 10:05:50|2248.57|2248.07|2248.7|2248.2|2248.7|2248.2|2248.45|2247.95|5
1645092360000|2022-02-17 10:06:00|2248.57|2248.07|2248.7|2248.2|2248.7|2248.2|2248.45|2247.95|5
1645092370000|2022-02-17 10:06:10|2248.57|2248.07|2248.82|2248.32|2248.95|2248.45|2248.45|2247.95|1
1645092380000|2022-02-17 10:06:20|2248.95|2248.45|2248.7|2248.2|2248.95|2248.45|2248.45|2247.95|21
1645092390000|2022-02-17 10:06:30|2248.57|2248.07|2248.45|2247.95|2248.7|2248.2|2248.32|2247.82|4
1645092400000|2022-02-17 10:06:40|2248.32|2247.82|2248.45|2247.95|2248.45|2247.95|2248.32|2247.82|27
1645092410000|2022-02-17 10:06:50|2248.32|2247.82|2247.7|2247.2|2248.45|2247.95|2247.7|2247.2|16
1645092420000|2022-02-17 10:07:00|2247.82|2247.32|2247.45|2246.95|2247.95|2247.45|2247.45|2246.95|30
1645092430000|2022-02-17 10:07:10|2247.57|2247.07|2247.45|2246.95|2247.7|2247.2|2247.45|2246.95|6
1645092440000|2022-02-17 10:07:20|2247.57|2247.07|2247.45|2246.95|2247.57|2247.07|2247.2|2246.7|11
1645092450000|2022-02-17 10:07:30|2247.32|2246.82|2247.45|2246.95|2247.57|2247.07|2247.2|2246.7|1130
1645092460000|2022-02-17 10:07:40|2247.32|2246.82|2247.2|2246.7|2247.7|2247.2|2247.2|2246.7|15
1645092470000|2022-02-17 10:07:50|2247.07|2246.57|2246.2|2245.7|2247.2|2246.7|2246.2|2245.7|25
1645092480000|2022-02-17 10:08:00|2246.32|2245.82|2245.95|2245.45|2246.32|2245.82|2245.95|2245.45|24
1645092490000|2022-02-17 10:08:10|2246.07|2245.57|2245.7|2245.2|2246.2|2245.7|2245.7|2245.2|6
1645092500000|2022-02-17 10:08:20|2245.57|2245.07|2245.2|2244.7|2245.57|2245.07|2245.2|2244.7|27
1645092510000|2022-02-17 10:08:30|2245.32|2244.82|2245.45|2244.95|2245.7|2245.2|2245.2|2244.7|11
1645092520000|2022-02-17 10:08:40|2245.57|2245.07|2245.95|2245.45|2245.95|2245.45|2245.45|2244.95|38
1645092530000|2022-02-17 10:08:50|2246.07|2245.57|2245.45|2244.95|2246.2|2245.7|2245.45|2244.95|96
1645092540000|2022-02-17 10:09:00|2245.57|2245.07|2245.95|2245.45|2246.07|2245.57|2245.57|2245.07|5
1645092550000|2022-02-17 10:09:10|2245.82|2245.32|2245.32|2244.82|2245.82|2245.32|2245.32|2244.82|81
1645092560000|2022-02-17 10:09:20|2245.45|2244.95|2245.32|2244.82|2245.45|2244.95|2245.2|2244.7|10
1645092570000|2022-02-17 10:09:30|2245.45|2244.95|2245.7|2245.2|2245.7|2245.2|2245.32|2244.82|44
1645092580000|2022-02-17 10:09:40|2245.95|2245.45|2246.7|2246.2|2246.95|2246.45|2245.95|2245.45|44
1645092590000|2022-02-17 10:09:50|2246.95|2246.45|2246.82|2246.32|2246.95|2246.45|2246.7|2246.2|45
1645092600000|2022-02-17 10:10:00|2246.7|2246.2|2246.7|2246.2|2246.82|2246.32|2246.7|2246.2|0
1645092610000|2022-02-17 10:10:10|2246.82|2246.32|2246.7|2246.2|2246.95|2246.45|2246.7|2246.2|12
1645092620000|2022-02-17 10:10:20|2246.95|2246.45|2246.95|2246.45|2247.2|2246.7|2246.7|2246.2|15
1645092630000|2022-02-17 10:10:30|2247.07|2246.57|2247.45|2246.95|2247.45|2246.95|2246.95|2246.45|43
1645092640000|2022-02-17 10:10:40|2247.57|2247.07|2247.7|2247.2|2247.7|2247.2|2247.45|2246.95|12
1645092650000|2022-02-17 10:10:50|2247.82|2247.32|2247.7|2247.2|2247.82|2247.32|2247.45|2246.95|86
1645092660000|2022-02-17 10:11:00|2247.45|2246.95|2247.57|2247.07|2247.7|2247.2|2247.32|2246.82|23
1645092670000|2022-02-17 10:11:10|2247.7|2247.2|2247.57|2247.07|2247.7|2247.2|2247.57|2247.07|2
1645092680000|2022-02-17 10:11:20|2247.7|2247.2|2247.2|2246.7|2247.7|2247.2|2247.07|2246.57|22
1645092690000|2022-02-17 10:11:30|2247.07|2246.57|2247.95|2247.45|2248.2|2247.7|2247.07|2246.57|24
1645092700000|2022-02-17 10:11:40|2247.82|2247.32|2247.7|2247.2|2247.95|2247.45|2247.7|2247.2|1
1645092710000|2022-02-17 10:11:50|2247.82|2247.32|2247.7|2247.2|2247.95|2247.45|2247.7|2247.2|11
1645092720000|2022-02-17 10:12:00|2247.57|2247.07|2247.2|2246.7|2247.82|2247.32|2246.95|2246.45|38
1645092730000|2022-02-17 10:12:10|2247.07|2246.57|2247.2|2246.7|2247.2|2246.7|2246.95|2246.45|12
1645092740000|2022-02-17 10:12:20|2247.45|2246.95|2247.45|2246.95|2247.45|2246.95|2247.32|2246.82|6
1645092750000|2022-02-17 10:12:30|2247.32|2246.82|2247.2|2246.7|2247.32|2246.82|2246.95|2246.45|49
1645092760000|2022-02-17 10:12:40|2247.32|2246.82|2247.45|2246.95|2247.45|2246.95|2247.32|2246.82|19
1645092770000|2022-02-17 10:12:50|2247.32|2246.82|2247.45|2246.95|2247.45|2246.95|2246.95|2246.45|19
1645092780000|2022-02-17 10:13:00|2247.32|2246.82|2247.7|2247.2|2247.7|2247.2|2247.2|2246.7|30
1645092790000|2022-02-17 10:13:10|2247.95|2247.45|2247.95|2247.45|2248.32|2247.82|2247.95|2247.45|50
1645092800000|2022-02-17 10:13:20|2248.07|2247.57|2247.7|2247.2|2248.07|2247.57|2247.7|2247.2|6
1645092810000|2022-02-17 10:13:30|2247.82|2247.32|2247.82|2247.32|2247.95|2247.45|2247.57|2247.07|18
1645092820000|2022-02-17 10:13:40|2247.95|2247.45|2247.95|2247.45|2248.07|2247.57|2247.7|2247.2|10
1645092830000|2022-02-17 10:13:50|2248.07|2247.57|2248.07|2247.57|2248.2|2247.7|2247.95|2247.45|8
1645092840000|2022-02-17 10:14:00|2248.2|2247.7|2248.32|2247.82|2248.32|2247.82|2248.2|2247.7|22
1645092850000|2022-02-17 10:14:10|2248.2|2247.7|2248.95|2248.45|2248.95|2248.45|2248.2|2247.7|47
1645092860000|2022-02-17 10:14:20|2249.07|2248.57|2249.2|2248.7|2249.2|2248.7|2248.7|2248.2|19
1645092870000|2022-02-17 10:14:30|2249.07|2248.57|2249.2|2248.7|2249.45|2248.95|2249.07|2248.57|40
1645092880000|2022-02-17 10:14:40|2249.07|2248.57|2249.2|2248.7|2249.2|2248.7|2249.07|2248.57|6
1645092890000|2022-02-17 10:14:50|2249.32|2248.82|2249.57|2249.07|2250.07|2249.57|2249.32|2248.82|14
1645092900000|2022-02-17 10:15:00|2249.7|2249.2|2249.45|2248.95|2249.95|2249.45|2249.45|2248.95|27
1645092910000|2022-02-17 10:15:10|2249.2|2248.7|2249.95|2249.45|2249.95|2249.45|2249.2|2248.7|13
1645092920000|2022-02-17 10:15:20|2249.7|2249.2|2249.82|2249.32|2249.82|2249.32|2249.7|2249.2|19
1645092930000|2022-02-17 10:15:30|2249.95|2249.45|2250.07|2249.57|2250.2|2249.7|2249.7|2249.2|67
1645092940000|2022-02-17 10:15:40|2249.95|2249.45|2250.07|2249.57|2250.2|2249.7|2249.95|2249.45|12
1645092950000|2022-02-17 10:15:50|2250.2|2249.7|2250.2|2249.7|2250.2|2249.7|2249.95|2249.45|30
1645092960000|2022-02-17 10:16:00|2250.07|2249.57|2250.2|2249.7|2250.32|2249.82|2249.95|2249.45|13
1645092970000|2022-02-17 10:16:10|2250.07|2249.57|2249.82|2249.32|2250.07|2249.57|2249.7|2249.2|27
1645092980000|2022-02-17 10:16:20|2249.95|2249.45|2250.57|2250.07|2250.57|2250.07|2249.95|2249.45|55
1645092990000|2022-02-17 10:16:30|2250.45|2249.95|2250.2|2249.7|2250.45|2249.95|2249.95|2249.45|52
1645093000000|2022-02-17 10:16:40|2250.45|2249.95|2250.2|2249.7|2250.45|2249.95|2250.2|2249.7|45
1645093010000|2022-02-17 10:16:50|2250.45|2249.95|2250.45|2249.95|2250.45|2249.95|2250.45|2249.95|13
1645093020000|2022-02-17 10:17:00|2250.32|2249.82|2250.45|2249.95|2250.45|2249.95|2250.32|2249.82|0
1645093030000|2022-02-17 10:17:10|2250.7|2250.2|2250.95|2250.45|2250.95|2250.45|2250.57|2250.07|36
1645093040000|2022-02-17 10:17:20|2250.82|2250.32|2250.32|2249.82|2250.82|2250.32|2250.2|2249.7|9
1645093050000|2022-02-17 10:17:30|2250.2|2249.7|2250.45|2249.95|2250.45|2249.95|2250.2|2249.7|2
1645093060000|2022-02-17 10:17:40|2250.32|2249.82|2250.2|2249.7|2250.45|2249.95|2250.07|2249.57|19
1645093070000|2022-02-17 10:17:50|2250.45|2249.95|2250.2|2249.7|2250.45|2249.95|2250.07|2249.57|5
1645093080000|2022-02-17 10:18:00|2250.32|2249.82|2250.2|2249.7|2250.45|2249.95|2249.95|2249.45|11
1645093090000|2022-02-17 10:18:10|2250.07|2249.57|2249.95|2249.45|2250.07|2249.57|2249.95|2249.45|3
1645093100000|2022-02-17 10:18:20|2250.07|2249.57|2250.07|2249.57|2250.32|2249.82|2250.07|2249.57|4
1645093110000|2022-02-17 10:18:30|2249.95|2249.45|2249.95|2249.45|2250.07|2249.57|2249.82|2249.32|10
1645093120000|2022-02-17 10:18:40|2249.82|2249.32|2249.32|2248.82|2249.82|2249.32|2249.2|2248.7|11
1645093130000|2022-02-17 10:18:50|2249.2|2248.7|2249.07|2248.57|2249.2|2248.7|2248.82|2248.32|18
1645093140000|2022-02-17 10:19:00|2249.2|2248.7|2249.57|2249.07|2249.7|2249.2|2249.2|2248.7|39
1645093150000|2022-02-17 10:19:10|2249.7|2249.2|2249.7|2249.2|2249.95|2249.45|2249.7|2249.2|29
1645093160000|2022-02-17 10:19:20|2249.82|2249.32|2249.45|2248.95|2249.95|2249.45|2249.32|2248.82|20
1645093170000|2022-02-17 10:19:30|2249.57|2249.07|2249.7|2249.2|2249.7|2249.2|2249.45|2248.95|4
1645093180000|2022-02-17 10:19:40|2249.57|2249.07|2249.07|2248.57|2249.57|2249.07|2249.07|2248.57|6
1645093190000|2022-02-17 10:19:50|2249.2|2248.7|2248.95|2248.45|2249.2|2248.7|2248.7|2248.2|55
1645093200000|2022-02-17 10:20:00|2249.07|2248.57|2249.2|2248.7|2249.45|2248.95|2248.95|2248.45|6
1645093210000|2022-02-17 10:20:10|2249.07|2248.57|2248.95|2248.45|2249.07|2248.57|2248.82|2248.32|18
1645093220000|2022-02-17 10:20:20|2248.82|2248.32|2248.95|2248.45|2248.95|2248.45|2248.7|2248.2|3
1645093230000|2022-02-17 10:20:30|2249.2|2248.7|2249.2|2248.7|2249.2|2248.7|2249.07|2248.57|22
1645093240000|2022-02-17 10:20:40|2249.07|2248.57|2248.95|2248.45|2249.07|2248.57|2248.7|2248.2|15
1645093250000|2022-02-17 10:20:50|2248.7|2248.2|2248.7|2248.2|2248.82|2248.32|2248.7|2248.2|11
1645093260000|2022-02-17 10:21:00|2248.57|2248.07|2248.57|2248.07|2248.7|2248.2|2248.45|2247.95|3
1645093270000|2022-02-17 10:21:10|2248.45|2247.95|2248.2|2247.7|2248.57|2248.07|2248.2|2247.7|5
1645093280000|2022-02-17 10:21:20|2248.45|2247.95|2248.2|2247.7|2248.45|2247.95|2248.2|2247.7|11
1645093290000|2022-02-17 10:21:30|2248.32|2247.82|2248.2|2247.7|2248.32|2247.82|2248.2|2247.7|21
1645093300000|2022-02-17 10:21:40|2248.32|2247.82|2248.07|2247.57|2248.45|2247.95|2247.95|2247.45|8
1645093310000|2022-02-17 10:21:50|2248.2|2247.7|2248.2|2247.7|2248.2|2247.7|2247.95|2247.45|4
1645093320000|2022-02-17 10:22:00|2248.32|2247.82|2247.95|2247.45|2248.32|2247.82|2247.95|2247.45|15
1645093330000|2022-02-17 10:22:10|2247.82|2247.32|2247.7|2247.2|2247.82|2247.32|2247.45|2246.95|15
1645093340000|2022-02-17 10:22:20|2247.57|2247.07|2247.7|2247.2|2247.82|2247.32|2247.45|2246.95|20
1645093350000|2022-02-17 10:22:30|2247.82|2247.32|2248.7|2248.2|2248.7|2248.2|2247.82|2247.32|17
1645093360000|2022-02-17 10:22:40|2248.45|2247.95|2248.32|2247.82|2248.57|2248.07|2248.2|2247.7|12
1645093370000|2022-02-17 10:22:50|2248.2|2247.7|2247.82|2247.32|2248.32|2247.82|2247.82|2247.32|10
1645093380000|2022-02-17 10:23:00|2247.95|2247.45|2247.95|2247.45|2247.95|2247.45|2247.82|2247.32|11
1645093390000|2022-02-17 10:23:10|2248.07|2247.57|2248.57|2248.07|2248.57|2248.07|2248.07|2247.57|18
1645093400000|2022-02-17 10:23:20|2248.7|2248.2|2248.2|2247.7|2248.7|2248.2|2248.07|2247.57|14
1645093410000|2022-02-17 10:23:30|2248.07|2247.57|2248.2|2247.7|2248.32|2247.82|2248.07|2247.57|3
1645093420000|2022-02-17 10:23:40|2248.07|2247.57|2248.2|2247.7|2248.2|2247.7|2248.07|2247.57|7
1645093430000|2022-02-17 10:23:50|2248.07|2247.57|2248.2|2247.7|2248.2|2247.7|2248.07|2247.57|17
1645093440000|2022-02-17 10:24:00|2248.07|2247.57|2248.45|2247.95|2248.45|2247.95|2248.07|2247.57|10
1645093450000|2022-02-17 10:24:10|2248.2|2247.7|2248.2|2247.7|2248.45|2247.95|2248.2|2247.7|17
1645093460000|2022-02-17 10:24:20|2248.32|2247.82|2248.2|2247.7|2248.32|2247.82|2247.95|2247.45|32
1645093470000|2022-02-17 10:24:30|2248.07|2247.57|2247.95|2247.45|2248.2|2247.7|2247.95|2247.45|10
1645093480000|2022-02-17 10:24:40|2247.82|2247.32|2247.95|2247.45|2247.95|2247.45|2247.82|2247.32|9
1645093490000|2022-02-17 10:24:50|2247.82|2247.32|2247.7|2247.2|2247.95|2247.45|2247.7|2247.2|1297
1645093500000|2022-02-17 10:25:00|2247.82|2247.32|2248.7|2248.2|2248.7|2248.2|2247.82|2247.32|9
1645093510000|2022-02-17 10:25:10|2248.57|2248.07|2248.32|2247.82|2248.7|2248.2|2248.32|2247.82|9
1645093520000|2022-02-17 10:25:20|2248.2|2247.7|2248.07|2247.57|2248.45|2247.95|2248.07|2247.57|19
1645093530000|2022-02-17 10:25:30|2247.95|2247.45|2248.32|2247.82|2248.45|2247.95|2247.95|2247.45|17
1645093540000|2022-02-17 10:25:40|2248.45|2247.95|2248.45|2247.95|2248.7|2248.2|2248.32|2247.82|4
1645093550000|2022-02-17 10:25:50|2248.57|2248.07|2248.32|2247.82|2248.57|2248.07|2248.2|2247.7|10
1645093560000|2022-02-17 10:26:00|2248.2|2247.7|2247.95|2247.45|2248.32|2247.82|2247.95|2247.45|11
1645093570000|2022-02-17 10:26:10|2248.07|2247.57|2248.2|2247.7|2248.2|2247.7|2247.95|2247.45|6
1645093580000|2022-02-17 10:26:20|2248.07|2247.57|2248.45|2247.95|2248.57|2248.07|2248.07|2247.57|41
1645093590000|2022-02-17 10:26:30|2248.32|2247.82|2248.45|2247.95|2248.45|2247.95|2248.07|2247.57|0
1645093600000|2022-02-17 10:26:40|2248.32|2247.82|2248.2|2247.7|2248.32|2247.82|2248.07|2247.57|18
1645093610000|2022-02-17 10:26:50|2247.95|2247.45|2248.07|2247.57|2248.2|2247.7|2247.95|2247.45|97
1645093620000|2022-02-17 10:27:00|2247.95|2247.45|2248.2|2247.7|2248.32|2247.82|2247.95|2247.45|0
1645093630000|2022-02-17 10:27:10|2248.07|2247.57|2247.82|2247.32|2248.2|2247.7|2247.7|2247.2|294
1645093640000|2022-02-17 10:27:20|2247.95|2247.45|2247.45|2246.95|2247.95|2247.45|2247.45|2246.95|8
1645093650000|2022-02-17 10:27:30|2247.57|2247.07|2247.7|2247.2|2247.82|2247.32|2247.57|2247.07|0
1645093660000|2022-02-17 10:27:40|||||||||1
1645093670000|2022-02-17 10:27:50|2247.82|2247.32|2247.45|2246.95|2247.95|2247.45|2247.45|2246.95|18
1645093680000|2022-02-17 10:28:00|2247.32|2246.82|2247.32|2246.82|2247.45|2246.95|2247.2|2246.7|13
1645093690000|2022-02-17 10:28:10|2247.2|2246.7|2246.95|2246.45|2247.45|2246.95|2246.95|2246.45|15
1645093700000|2022-02-17 10:28:20|2247.07|2246.57|2247.07|2246.57|2247.2|2246.7|2247.07|2246.57|9
1645093710000|2022-02-17 10:28:30|2246.95|2246.45|2247.07|2246.57|2247.07|2246.57|2246.95|2246.45|0
1645093720000|2022-02-17 10:28:40|2246.95|2246.45|2246.7|2246.2|2247.07|2246.57|2246.7|2246.2|29
1645093730000|2022-02-17 10:28:50|2246.57|2246.07|2246.45|2245.95|2246.7|2246.2|2246.45|2245.95|6
1645093740000|2022-02-17 10:29:00|2246.57|2246.07|2246.32|2245.82|2246.7|2246.2|2246.32|2245.82|15
1645093750000|2022-02-17 10:29:10|2246.2|2245.7|2246.45|2245.95|2246.57|2246.07|2246.2|2245.7|34
1645093760000|2022-02-17 10:29:20|2246.57|2246.07|2245.95|2245.45|2246.57|2246.07|2245.95|2245.45|58
1645093770000|2022-02-17 10:29:30|2246.07|2245.57|2245.95|2245.45|2246.07|2245.57|2245.95|2245.45|0
1645093780000|2022-02-17 10:29:40|2245.7|2245.2|2245.7|2245.2|2245.7|2245.2|2245.45|2244.95|67
1645093790000|2022-02-17 10:29:50|2245.57|2245.07|2245.2|2244.7|2245.57|2245.07|2245.2|2244.7|30
1645093800000|2022-02-17 10:30:00|2244.95|2244.45|2245.07|2244.57|2245.2|2244.7|2244.95|2244.45|4
1645093810000|2022-02-17 10:30:10|2244.95|2244.45|2245.2|2244.7|2245.2|2244.7|2244.82|2244.32|12
1645093820000|2022-02-17 10:30:20|2245.07|2244.57|2246.07|2245.57|2246.2|2245.7|2244.82|2244.32|25
1645093830000|2022-02-17 10:30:30|2246.2|2245.7|2245.95|2245.45|2246.2|2245.7|2245.95|2245.45|16
1645093840000|2022-02-17 10:30:40|2246.2|2245.7|2245.95|2245.45|2246.2|2245.7|2245.95|2245.45|99
1645093850000|2022-02-17 10:30:50|2246.07|2245.57|2246.2|2245.7|2246.2|2245.7|2245.95|2245.45|6
1645093860000|2022-02-17 10:31:00|2246.07|2245.57|2246.7|2246.2|2246.7|2246.2|2246.07|2245.57|29
1645093870000|2022-02-17 10:31:10|2246.57|2246.07|2246.7|2246.2|2246.7|2246.2|2246.57|2246.07|6
1645093880000|2022-02-17 10:31:20|2246.82|2246.32|2246.95|2246.45|2247.2|2246.7|2246.82|2246.32|2172
1645093890000|2022-02-17 10:31:30|2247.07|2246.57|2246.95|2246.45|2247.07|2246.57|2246.7|2246.2|5
1645093900000|2022-02-17 10:31:40|||||||||2
1645093910000|2022-02-17 10:31:50|||||||||3
1645093920000|2022-02-17 10:32:00|2247.2|2246.7|2247.2|2246.7|2247.32|2246.82|2247.2|2246.7|52
1645093930000|2022-02-17 10:32:10|2247.32|2246.82|2247.45|2246.95|2247.7|2247.2|2247.2|2246.7|10
1645093940000|2022-02-17 10:32:20|2247.7|2247.2|2247.45|2246.95|2247.7|2247.2|2247.45|2246.95|53
1645093950000|2022-02-17 10:32:30|2247.57|2247.07|2247.45|2246.95|2247.7|2247.2|2247.2|2246.7|8
1645093960000|2022-02-17 10:32:40|2247.57|2247.07|2247.7|2247.2|2247.7|2247.2|2247.45|2246.95|0
1645093970000|2022-02-17 10:32:50|2247.95|2247.45|2247.95|2247.45|2247.95|2247.45|2247.7|2247.2|34
1645093980000|2022-02-17 10:33:00|2247.82|2247.32|2247.95|2247.45|2247.95|2247.45|2247.7|2247.2|4
1645093990000|2022-02-17 10:33:10|2247.82|2247.32|2248.45|2247.95|2248.45|2247.95|2247.82|2247.32|14
1645094000000|2022-02-17 10:33:20|2248.57|2248.07|2248.7|2248.2|2248.82|2248.32|2248.57|2248.07|13
1645094010000|2022-02-17 10:33:30|2248.57|2248.07|2248.45|2247.95|2248.57|2248.07|2248.45|2247.95|3
1645094020000|2022-02-17 10:33:40|2248.57|2248.07|2248.45|2247.95|2248.57|2248.07|2248.32|2247.82|4
1645094030000|2022-02-17 10:33:50|2248.57|2248.07|2248.45|2247.95|2248.7|2248.2|2248.45|2247.95|5
1645094040000|2022-02-17 10:34:00|2248.57|2248.07|2248.45|2247.95|2248.7|2248.2|2248.45|2247.95|52
1645094050000|2022-02-17 10:34:10|2248.57|2248.07|2248.45|2247.95|2248.7|2248.2|2248.32|2247.82|13
1645094060000|2022-02-17 10:34:20|2248.32|2247.82|2248.32|2247.82|2248.45|2247.95|2248.32|2247.82|36
1645094070000|2022-02-17 10:34:30|2248.2|2247.7|2248.32|2247.82|2248.45|2247.95|2248.2|2247.7|1
1645094080000|2022-02-17 10:34:40|2248.45|2247.95|2248.7|2248.2|2248.7|2248.2|2248.32|2247.82|7
1645094090000|2022-02-17 10:34:50|2248.57|2248.07|2248.2|2247.7|2248.57|2248.07|2248.2|2247.7|8
1645094100000|2022-02-17 10:35:00|2248.32|2247.82|2248.7|2248.2|2248.7|2248.2|2248.32|2247.82|23
1645094110000|2022-02-17 10:35:10|2248.57|2248.07|2248.45|2247.95|2248.7|2248.2|2248.45|2247.95|8
1645094120000|2022-02-17 10:35:20|2248.57|2248.07|2248.07|2247.57|2248.7|2248.2|2247.95|2247.45|12
1645094130000|2022-02-17 10:35:30|2248.2|2247.7|2247.95|2247.45|2248.32|2247.82|2247.95|2247.45|19
1645094140000|2022-02-17 10:35:40|2248.07|2247.57|2247.7|2247.2|2248.07|2247.57|2247.57|2247.07|0
1645094150000|2022-02-17 10:35:50|2247.57|2247.07|2247.45|2246.95|2247.57|2247.07|2247.45|2246.95|11
1645094160000|2022-02-17 10:36:00|2247.57|2247.07|2246.95|2246.45|2247.7|2247.2|2246.7|2246.2|18
1645094170000|2022-02-17 10:36:10|2246.82|2246.32|2246.95|2246.45|2246.95|2246.45|2246.82|2246.32|0
1645094180000|2022-02-17 10:36:20|2246.82|2246.32|2246.95|2246.45|2246.95|2246.45|2246.82|2246.32|3
1645094190000|2022-02-17 10:36:30|2246.82|2246.32|2246.7|2246.2|2246.95|2246.45|2246.57|2246.07|11
1645094200000|2022-02-17 10:36:40|2246.82|2246.32|2246.82|2246.32|2246.95|2246.45|2246.7|2246.2|0
1645094210000|2022-02-17 10:36:50|2246.7|2246.2|2246.95|2246.45|2246.95|2246.45|2246.7|2246.2|6
1645094220000|2022-02-17 10:37:00|2246.82|2246.32|2246.82|2246.32|2246.95|2246.45|2246.7|2246.2|10
1645094230000|2022-02-17 10:37:10|2246.95|2246.45|2246.95|2246.45|2247.2|2246.7|2246.95|2246.45|2
1645094240000|2022-02-17 10:37:20|2247.07|2246.57|2246.95|2246.45|2247.07|2246.57|2246.7|2246.2|5
1645094250000|2022-02-17 10:37:30|2247.07|2246.57|2246.7|2246.2|2247.07|2246.57|2246.7|2246.2|8
1645094260000|2022-02-17 10:37:40|2246.82|2246.32|2246.95|2246.45|2246.95|2246.45|2246.7|2246.2|13
1645094270000|2022-02-17 10:37:50|2247.07|2246.57|2246.95|2246.45|2247.2|2246.7|2246.82|2246.32|2
1645094280000|2022-02-17 10:38:00|2246.82|2246.32|2247.07|2246.57|2247.2|2246.7|2246.7|2246.2|9
1645094290000|2022-02-17 10:38:10|2246.95|2246.45|2247.2|2246.7|2247.2|2246.7|2246.95|2246.45|16
1645094300000|2022-02-17 10:38:20|2247.07|2246.57|2247.2|2246.7|2247.2|2246.7|2246.95|2246.45|4
1645094310000|2022-02-17 10:38:30|2247.07|2246.57|2247.2|2246.7|2247.45|2246.95|2246.95|2246.45|22
1645094320000|2022-02-17 10:38:40|2246.95|2246.45|2247.2|2246.7|2247.2|2246.7|2246.95|2246.45|17
1645094330000|2022-02-17 10:38:50|2247.07|2246.57|2247.2|2246.7|2247.2|2246.7|2246.95|2246.45|1
1645094340000|2022-02-17 10:39:00|2247.07|2246.57|2247.45|2246.95|2247.7|2247.2|2247.07|2246.57|10
1645094350000|2022-02-17 10:39:10|2247.32|2246.82|2246.95|2246.45|2247.45|2246.95|2246.95|2246.45|24
1645094360000|2022-02-17 10:39:20|2247.32|2246.82|2247.32|2246.82|2247.45|2246.95|2247.2|2246.7|1
1645094370000|2022-02-17 10:39:30|2247.2|2246.7|2247.45|2246.95|2247.45|2246.95|2247.2|2246.7|8
1645094380000|2022-02-17 10:39:40|2247.7|2247.2|2247.57|2247.07|2247.7|2247.2|2247.57|2247.07|2
1645094390000|2022-02-17 10:39:50|2247.45|2246.95|2247.45|2246.95|2247.57|2247.07|2247.32|2246.82|0
1645094400000|2022-02-17 10:40:00|2247.57|2247.07|2247.7|2247.2|2247.82|2247.32|2247.57|2247.07|15
1645094410000|2022-02-17 10:40:10|2247.57|2247.07|2247.7|2247.2|2247.7|2247.2|2247.57|2247.07|3
1645094420000|2022-02-17 10:40:20|||||||||3
1645094430000|2022-02-17 10:40:30|2247.82|2247.32|2247.95|2247.45|2248.07|2247.57|2247.7|2247.2|14
1645094440000|2022-02-17 10:40:40|2247.82|2247.32|2247.57|2247.07|2247.82|2247.32|2247.45|2246.95|0
1645094450000|2022-02-17 10:40:50|2247.45|2246.95|2247.7|2247.2|2247.7|2247.2|2247.32|2246.82|18
1645094460000|2022-02-17 10:41:00|2247.57|2247.07|2247.7|2247.2|2247.7|2247.2|2247.57|2247.07|0
1645094470000|2022-02-17 10:41:10|2247.57|2247.07|2247.95|2247.45|2247.95|2247.45|2247.57|2247.07|3
1645094480000|2022-02-17 10:41:20|2247.82|2247.32|2247.82|2247.32|2247.95|2247.45|2247.82|2247.32|0
1645094490000|2022-02-17 10:41:30|2247.95|2247.45|2247.7|2247.2|2247.95|2247.45|2247.57|2247.07|0
1645094500000|2022-02-17 10:41:40|2247.57|2247.07|2247.57|2247.07|2247.7|2247.2|2247.45|2246.95|18
1645094510000|2022-02-17 10:41:50|2247.7|2247.2|2247.95|2247.45|2247.95|2247.45|2247.7|2247.2|1
1645094520000|2022-02-17 10:42:00|2247.82|2247.32|2247.82|2247.32|2247.82|2247.32|2247.7|2247.2|11
1645094530000|2022-02-17 10:42:10|2247.95|2247.45|2247.57|2247.07|2247.95|2247.45|2247.57|2247.07|10
1645094540000|2022-02-17 10:42:20|2247.7|2247.2|2247.57|2247.07|2247.82|2247.32|2247.57|2247.07|3
1645094550000|2022-02-17 10:42:30|2247.7|2247.2|2247.45|2246.95|2247.7|2247.2|2247.45|2246.95|1
1645094560000|2022-02-17 10:42:40|2247.57|2247.07|2247.7|2247.2|2247.7|2247.2|2247.57|2247.07|0
1645094570000|2022-02-17 10:42:50|2247.57|2247.07|2247.7|2247.2|2247.7|2247.2|2247.45|2246.95|15
1645094580000|2022-02-17 10:43:00|2247.82|2247.32|2247.82|2247.32|2247.82|2247.32|2247.7|2247.2|113
1645094590000|2022-02-17 10:43:10|2247.95|2247.45|2248.45|2247.95|2248.45|2247.95|2247.95|2247.45|38
1645094600000|2022-02-17 10:43:20|2248.57|2248.07|2248.45|2247.95|2248.7|2248.2|2248.45|2247.95|15
1645094610000|2022-02-17 10:43:30|2248.32|2247.82|2248.45|2247.95|2248.45|2247.95|2248.32|2247.82|114
1645094620000|2022-02-17 10:43:40|2248.32|2247.82|2248.45|2247.95|2248.57|2248.07|2248.32|2247.82|117
1645094630000|2022-02-17 10:43:50|2248.57|2248.07|2248.82|2248.32|2249.07|2248.57|2248.45|2247.95|158
1645094640000|2022-02-17 10:44:00|2248.95|2248.45|2249.32|2248.82|2249.32|2248.82|2248.82|2248.32|144
1645094650000|2022-02-17 10:44:10|2249.45|2248.95|2249.2|2248.7|2249.45|2248.95|2249.2|2248.7|16
1645094660000|2022-02-17 10:44:20|2249.07|2248.57|2249.2|2248.7|2249.2|2248.7|2249.07|2248.57|11
1645094670000|2022-02-17 10:44:30|||||||||5
1645094680000|2022-02-17 10:44:40|2249.32|2248.82|2249.7|2249.2|2249.82|2249.32|2249.2|2248.7|20
1645094690000|2022-02-17 10:44:50|2249.82|2249.32|2249.95|2249.45|2249.95|2249.45|2249.7|2249.2|18
1645094700000|2022-02-17 10:45:00|2249.7|2249.2|2248.95|2248.45|2249.82|2249.32|2248.45|2247.95|90
1645094710000|2022-02-17 10:45:10|2248.82|2248.32|2248.57|2248.07|2248.95|2248.45|2248.45|2247.95|39
1645094720000|2022-02-17 10:45:20|2248.7|2248.2|2249.32|2248.82|2249.82|2249.32|2248.57|2248.07|53
1645094730000|2022-02-17 10:45:30|2249.2|2248.7|2249.82|2249.32|2249.82|2249.32|2249.07|2248.57|72
1645094740000|2022-02-17 10:45:40|2249.95|2249.45|2249.57|2249.07|2249.95|2249.45|2249.57|2249.07|0
1645094750000|2022-02-17 10:45:50|2249.7|2249.2|2249.57|2249.07|2249.82|2249.32|2249.45|2248.95|10
1645094760000|2022-02-17 10:46:00|2249.45|2248.95|2249.7|2249.2|2249.7|2249.2|2249.32|2248.82|13
1645094770000|2022-02-17 10:46:10|2249.57|2249.07|2249.7|2249.2|2249.7|2249.2|2249.45|2248.95|0
1645094780000|2022-02-17 10:46:20|2249.57|2249.07|2249.45|2248.95|2249.57|2249.07|2249.2|2248.7|12
1645094790000|2022-02-17 10:46:30|2249.32|2248.82|2249.2|2248.7|2249.45|2248.95|2249.07|2248.57|15
1645094800000|2022-02-17 10:46:40|2249.32|2248.82|2249.2|2248.7|2249.32|2248.82|2249.2|2248.7|14
1645094810000|2022-02-17 10:46:50|2249.32|2248.82|2249.2|2248.7|2249.45|2248.95|2249.2|2248.7|1
1645094820000|2022-02-17 10:47:00|2249.32|2248.82|2249.45|2248.95|2249.57|2249.07|2249.2|2248.7|23
1645094830000|2022-02-17 10:47:10|2249.57|2249.07|2249.57|2249.07|2249.7|2249.2|2249.45|2248.95|15
1645094840000|2022-02-17 10:47:20|2249.7|2249.2|2249.32|2248.82|2249.7|2249.2|2249.2|2248.7|4
1645094850000|2022-02-17 10:47:30|2249.2|2248.7|2249.2|2248.7|2249.2|2248.7|2249.07|2248.57|4
1645094860000|2022-02-17 10:47:40|2249.45|2248.95|2249.45|2248.95|2249.45|2248.95|2249.32|2248.82|10
1645094870000|2022-02-17 10:47:50|2249.32|2248.82|2249.2|2248.7|2249.45|2248.95|2249.2|2248.7|18
1645094880000|2022-02-17 10:48:00|2249.32|2248.82|2249.32|2248.82|2249.57|2249.07|2249.2|2248.7|8
1645094890000|2022-02-17 10:48:10|2249.2|2248.7|2249.2|2248.7|2249.45|2248.95|2249.2|2248.7|3
1645094900000|2022-02-17 10:48:20|2249.07|2248.57|2249.45|2248.95|2249.45|2248.95|2248.95|2248.45|0
1645094910000|2022-02-17 10:48:30|2249.32|2248.82|2249.2|2248.7|2249.45|2248.95|2249.2|2248.7|18
1645094920000|2022-02-17 10:48:40|2249.32|2248.82|2249.7|2249.2|2249.95|2249.45|2249.32|2248.82|23
1645094930000|2022-02-17 10:48:50|2249.82|2249.32|2249.45|2248.95|2249.82|2249.32|2249.45|2248.95|14
1645094940000|2022-02-17 10:49:00|2249.32|2248.82|2249.7|2249.2|2249.7|2249.2|2249.2|2248.7|38
1645094950000|2022-02-17 10:49:10|2249.82|2249.32|2249.95|2249.45|2249.95|2249.45|2249.7|2249.2|5
1645094960000|2022-02-17 10:49:20|2249.82|2249.32|2249.95|2249.45|2250.07|2249.57|2249.82|2249.32|9
1645094970000|2022-02-17 10:49:30|2249.82|2249.32|2249.95|2249.45|2250.2|2249.7|2249.82|2249.32|10
1645094980000|2022-02-17 10:49:40|2250.07|2249.57|2250.2|2249.7|2250.2|2249.7|2249.95|2249.45|5
1645094990000|2022-02-17 10:49:50|2250.32|2249.82|2250.32|2249.82|2250.45|2249.95|2250.2|2249.7|1
1645095000000|2022-02-17 10:50:00|2250.45|2249.95|2250.7|2250.2|2250.7|2250.2|2250.2|2249.7|16
1645095010000|2022-02-17 10:50:10|2250.82|2250.32|2250.7|2250.2|2250.95|2250.45|2250.7|2250.2|7
1645095020000|2022-02-17 10:50:20|2250.82|2250.32|2251.2|2250.7|2251.32|2250.82|2250.82|2250.32|13
1645095030000|2022-02-17 10:50:30|2251.32|2250.82|2251.07|2250.57|2251.32|2250.82|2250.95|2250.45|22
1645095040000|2022-02-17 10:50:40|2251.2|2250.7|2250.95|2250.45|2251.2|2250.7|2250.95|2250.45|8
1645095050000|2022-02-17 10:50:50|2251.07|2250.57|2251.45|2250.95|2251.45|2250.95|2251.07|2250.57|7
1645095060000|2022-02-17 10:51:00|2251.32|2250.82|2251.45|2250.95|2251.45|2250.95|2250.95|2250.45|6
1645095070000|2022-02-17 10:51:10|||||||||14
1645095080000|2022-02-17 10:51:20|2251.57|2251.07|2251.95|2251.45|2251.95|2251.45|2251.57|2251.07|9
1645095090000|2022-02-17 10:51:30|2251.82|2251.32|2251.95|2251.45|2251.95|2251.45|2251.82|2251.32|3
1645095100000|2022-02-17 10:51:40|2251.82|2251.32|2251.95|2251.45|2251.95|2251.45|2251.7|2251.2|21
1645095110000|2022-02-17 10:51:50|2252.2|2251.7|2252.07|2251.57|2252.2|2251.7|2251.95|2251.45|16
1645095120000|2022-02-17 10:52:00|2252.2|2251.7|2252.45|2251.95|2252.45|2251.95|2252.07|2251.57|22
1645095130000|2022-02-17 10:52:10|2252.57|2252.07|2252.7|2252.2|2252.7|2252.2|2252.45|2251.95|1
1645095140000|2022-02-17 10:52:20|2252.57|2252.07|2252.82|2252.32|2252.95|2252.45|2252.57|2252.07|24
1645095150000|2022-02-17 10:52:30|2252.95|2252.45|2252.7|2252.2|2252.95|2252.45|2252.7|2252.2|3
1645095160000|2022-02-17 10:52:40|2252.82|2252.32|2252.57|2252.07|2252.95|2252.45|2252.57|2252.07|18
1645095170000|2022-02-17 10:52:50|2252.7|2252.2|2252.95|2252.45|2252.95|2252.45|2252.57|2252.07|3
1645095180000|2022-02-17 10:53:00|2252.82|2252.32|2252.32|2251.82|2252.95|2252.45|2252.32|2251.82|10
1645095190000|2022-02-17 10:53:10|2252.45|2251.95|2252.32|2251.82|2252.45|2251.95|2252.32|2251.82|0
1645095200000|2022-02-17 10:53:20|2252.45|2251.95|2252.45|2251.95|2252.45|2251.95|2252.2|2251.7|7
1645095210000|2022-02-17 10:53:30|2252.32|2251.82|2252.2|2251.7|2252.45|2251.95|2252.2|2251.7|27
1645095220000|2022-02-17 10:53:40|2251.95|2251.45|2251.95|2251.45|2252.07|2251.57|2251.95|2251.45|19
1645095240000|2022-02-17 10:54:00|2252.2|2251.7|2251.95|2251.45|2252.2|2251.7|2251.95|2251.45|9
1645095250000|2022-02-17 10:54:10|2252.07|2251.57|2252.2|2251.7|2252.2|2251.7|2252.07|2251.57|9
1645095260000|2022-02-17 10:54:20|2251.95|2251.45|2252.2|2251.7|2252.2|2251.7|2251.95|2251.45|28
1645095270000|2022-02-17 10:54:30|2252.45|2251.95|2252.82|2252.32|2252.82|2252.32|2252.45|2251.95|11
1645095280000|2022-02-17 10:54:40|2252.95|2252.45|2252.95|2252.45|2252.95|2252.45|2252.7|2252.2|331
1645095290000|2022-02-17 10:54:50|2252.82|2252.32|2252.7|2252.2|2252.95|2252.45|2252.45|2251.95|9
1645095300000|2022-02-17 10:55:00|2252.57|2252.07|2252.2|2251.7|2252.7|2252.2|2252.07|2251.57|20
1645095310000|2022-02-17 10:55:10|2252.32|2251.82|2252.2|2251.7|2252.32|2251.82|2252.07|2251.57|0
1645095320000|2022-02-17 10:55:20|2252.45|2251.95|2252.45|2251.95|2252.45|2251.95|2252.2|2251.7|17
1645095330000|2022-02-17 10:55:30|2252.32|2251.82|2252.9|2252.4|2252.9|2252.4|2252.2|2251.7|4
1645095340000|2022-02-17 10:55:40|2252.77|2252.27|2252.65|2252.15|2252.9|2252.4|2252.65|2252.15|8
1645095360000|2022-02-17 10:56:00|2252.77|2252.27|2252.4|2251.9|2252.77|2252.27|2252.4|2251.9|23
1645095370000|2022-02-17 10:56:10|2252.52|2252.02|2252.4|2251.9|2252.65|2252.15|2252.4|2251.9|7
1645095380000|2022-02-17 10:56:20|2252.52|2252.02|2252.4|2251.9|2252.65|2252.15|2252.4|2251.9|10
1645095390000|2022-02-17 10:56:30|2252.27|2251.77|2252.15|2251.65|2252.27|2251.77|2252.15|2251.65|5
1645095400000|2022-02-17 10:56:40|2252.02|2251.52|2252.15|2251.65|2252.4|2251.9|2252.02|2251.52|25
1645095420000|2022-02-17 10:57:00|2252.27|2251.77|2252.15|2251.65|2252.4|2251.9|2252.15|2251.65|19
1645095430000|2022-02-17 10:57:10|||||||||10
1645095440000|2022-02-17 10:57:20|2252.4|2251.9|2252.4|2251.9|2252.4|2251.9|2252.4|2251.9|5
1645095450000|2022-02-17 10:57:30|2252.52|2252.02|2252.65|2252.15|2252.65|2252.15|2252.52|2252.02|46
1645095460000|2022-02-17 10:57:40|2252.52|2252.02|2252.4|2251.9|2252.52|2252.02|2252.15|2251.65|13
1645095470000|2022-02-17 10:57:50|2252.27|2251.77|2252.4|2251.9|2252.4|2251.9|2252.27|2251.77|1
1645095480000|2022-02-17 10:58:00|2252.65|2252.15|2252.9|2252.4|2252.9|2252.4|2252.52|2252.02|31
1645095490000|2022-02-17 10:58:10|2252.77|2252.27|2252.9|2252.4|2252.9|2252.4|2252.65|2252.15|55
1645095500000|2022-02-17 10:58:20|2252.77|2252.27|2252.77|2252.27|2252.77|2252.27|2252.65|2252.15|13
1645095510000|2022-02-17 10:58:30|2252.65|2252.15|2252.65|2252.15|2252.65|2252.15|2252.65|2252.15|2
1645095520000|2022-02-17 10:58:40|2252.77|2252.27|2252.9|2252.4|2253.15|2252.65|2252.77|2252.27|52
1645095530000|2022-02-17 10:58:50|2252.77|2252.27|2252.65|2252.15|2252.9|2252.4|2252.65|2252.15|4
1645095540000|2022-02-17 10:59:00|2252.52|2252.02|2252.52|2252.02|2252.65|2252.15|2252.4|2251.9|40
1645095550000|2022-02-17 10:59:10|2252.4|2251.9|2252.15|2251.65|2252.4|2251.9|2252.15|2251.65|10
1645095560000|2022-02-17 10:59:20|2252.27|2251.77|2252.4|2251.9|2252.4|2251.9|2252.15|2251.65|6
1645095570000|2022-02-17 10:59:30|2252.27|2251.77|2251.9|2251.4|2252.27|2251.77|2251.9|2251.4|35
1645095580000|2022-02-17 10:59:40|2252.02|2251.52|2251.4|2250.9|2252.15|2251.65|2251.4|2250.9|24
1645095590000|2022-02-17 10:59:50|2251.52|2251.02|2251.4|2250.9|2251.65|2251.15|2251.4|2250.9|15
1645095600000|2022-02-17 11:00:00|2251.52|2251.02|2251.65|2251.15|2251.65|2251.15|2251.4|2250.9|32
1645095610000|2022-02-17 11:00:10|2251.9|2251.4|2251.9|2251.4|2252.15|2251.65|2251.9|2251.4|47
1645095620000|2022-02-17 11:00:20|2252.02|2251.52|2251.9|2251.4|2252.27|2251.77|2251.9|2251.4|6
1645095630000|2022-02-17 11:00:30|2252.15|2251.65|2252.15|2251.65|2252.15|2251.65|2252.02|2251.52|8
1645095640000|2022-02-17 11:00:40|2252.02|2251.52|2251.9|2251.4|2252.15|2251.65|2251.9|2251.4|7
1645095650000|2022-02-17 11:00:50|2251.65|2251.15|2251.65|2251.15|2251.65|2251.15|2251.65|2251.15|14
1645095660000|2022-02-17 11:01:00|2251.4|2250.9|2251.65|2251.15|2251.77|2251.27|2251.4|2250.9|8
1645095670000|2022-02-17 11:01:10|2251.52|2251.02|2251.65|2251.15|2251.65|2251.15|2251.4|2250.9|69
1645095680000|2022-02-17 11:01:20|2251.77|2251.27|2251.77|2251.27|2251.77|2251.27|2251.77|2251.27|0
1645095690000|2022-02-17 11:01:30|2251.9|2251.4|2251.9|2251.4|2251.9|2251.4|2251.9|2251.4|28
1645095700000|2022-02-17 11:01:40|2251.65|2251.15|2251.65|2251.15|2251.65|2251.15|2251.52|2251.02|10
1645095710000|2022-02-17 11:01:50|2251.4|2250.9|2251.02|2250.52|2251.52|2251.02|2251.02|2250.52|38
1645095720000|2022-02-17 11:02:00|2251.15|2250.65|2250.9|2250.4|2251.15|2250.65|2250.9|2250.4|35
1645095730000|2022-02-17 11:02:10|2250.65|2250.15|2250.65|2250.15|2250.65|2250.15|2250.65|2250.15|14
1645095740000|2022-02-17 11:02:20|2250.77|2250.27|2250.15|2249.65|2250.77|2250.27|2250.15|2249.65|120
1645095750000|2022-02-17 11:02:30|2250.02|2249.52|2250.15|2249.65|2250.15|2249.65|2249.9|2249.4|78
1645095760000|2022-02-17 11:02:40|2250.27|2249.77|2250.15|2249.65|2250.27|2249.77|2249.9|2249.4|8
1645095770000|2022-02-17 11:02:50|2250.4|2249.9|2250.4|2249.9|2250.4|2249.9|2250.4|2249.9|5
1645095780000|2022-02-17 11:03:00|2250.52|2250.02|2250.15|2249.65|2250.52|2250.02|2250.15|2249.65|48
1645095790000|2022-02-17 11:03:10|||||||||1
1645095800000|2022-02-17 11:03:20|2250.4|2249.9|2250.15|2249.65|2250.4|2249.9|2250.15|2249.65|4
1645095810000|2022-02-17 11:03:30|2250.27|2249.77|2250.4|2249.9|2250.65|2250.15|2250.15|2249.65|24
1645095830000|2022-02-17 11:03:50|2250.52|2250.02|2250.4|2249.9|2250.65|2250.15|2250.4|2249.9|16
1645095840000|2022-02-17 11:04:00|2250.52|2250.02|2250.4|2249.9|2250.52|2250.02|2250.4|2249.9|24
1645095850000|2022-02-17 11:04:10|2250.52|2250.02|2250.4|2249.9|2250.52|2250.02|2250.4|2249.9|5
1645095860000|2022-02-17 11:04:20|2250.27|2249.77|2250.4|2249.9|2250.4|2249.9|2250.27|2249.77|25
1645095870000|2022-02-17 11:04:30|2250.52|2250.02|2251.15|2250.65|2251.15|2250.65|2250.4|2249.9|19
1645095880000|2022-02-17 11:04:40|2250.9|2250.4|2251.15|2250.65|2251.15|2250.65|2250.9|2250.4|15
1645095890000|2022-02-17 11:04:50|2251.02|2250.52|2251.15|2250.65|2251.15|2250.65|2250.9|2250.4|5
1645095900000|2022-02-17 11:05:00|2250.9|2250.4|2250.4|2249.9|2250.9|2250.4|2250.15|2249.65|28
1645095910000|2022-02-17 11:05:10|2250.65|2250.15|2250.65|2250.15|2250.65|2250.15|2250.65|2250.15|7
1645095920000|2022-02-17 11:05:20|2250.52|2250.02|2250.9|2250.4|2250.9|2250.4|2250.52|2250.02|5
1645095930000|2022-02-17 11:05:30|2250.77|2250.27|2250.4|2249.9|2250.77|2250.27|2250.27|2249.77|4
1645095940000|2022-02-17 11:05:40|2250.52|2250.02|2250.9|2250.4|2250.9|2250.4|2250.52|2250.02|4
1645095960000|2022-02-17 11:06:00|2250.65|2250.15|2250.77|2250.27|2250.77|2250.27|2250.65|2250.15|20
1645095970000|2022-02-17 11:06:10|2250.65|2250.15|2250.77|2250.27|2250.77|2250.27|2250.65|2250.15|17
1645095980000|2022-02-17 11:06:20|2250.65|2250.15|2250.65|2250.15|2250.77|2250.27|2250.65|2250.15|14
1645095990000|2022-02-17 11:06:30|2250.15|2249.65|2250.15|2249.65|2250.4|2249.9|2250.15|2249.65|32
1645096000000|2022-02-17 11:06:40|2250.27|2249.77|2250.4|2249.9|2250.52|2250.02|2250.15|2249.65|12
1645096010000|2022-02-17 11:06:50|2250.27|2249.77|2250.4|2249.9|2250.4|2249.9|2250.27|2249.77|4
1645096020000|2022-02-17 11:07:00|2250.27|2249.77|2250.27|2249.77|2250.4|2249.9|2250.15|2249.65|6
1645096030000|2022-02-17 11:07:10|2250.4|2249.9|2250.4|2249.9|2250.4|2249.9|2250.15|2249.65|56
1645096050000|2022-02-17 11:07:30|2250.27|2249.77|2250.65|2250.15|2250.65|2250.15|2250.27|2249.77|12
1645096060000|2022-02-17 11:07:40|2250.52|2250.02|2250.4|2249.9|2250.52|2250.02|2250.4|2249.9|7
1645096070000|2022-02-17 11:07:50|2250.52|2250.02|2250.9|2250.4|2250.9|2250.4|2250.4|2249.9|14
1645096080000|2022-02-17 11:08:00|2250.77|2250.27|2250.65|2250.15|2250.9|2250.4|2250.65|2250.15|14
1645096090000|2022-02-17 11:08:10|2250.52|2250.02|2250.4|2249.9|2250.65|2250.15|2250.4|2249.9|1
1645096100000|2022-02-17 11:08:20|2250.52|2250.02|2250.65|2250.15|2250.65|2250.15|2250.52|2250.02|2
1645096110000|2022-02-17 11:08:30|2250.77|2250.27|2250.4|2249.9|2250.9|2250.4|2250.4|2249.9|17
1645096120000|2022-02-17 11:08:40|2250.52|2250.02|2250.65|2250.15|2250.65|2250.15|2250.52|2250.02|7
1645096130000|2022-02-17 11:08:50|2250.77|2250.27|2250.9|2250.4|2250.9|2250.4|2250.77|2250.27|3
1645096140000|2022-02-17 11:09:00|2251.02|2250.52|2250.9|2250.4|2251.15|2250.65|2250.9|2250.4|16
1645096150000|2022-02-17 11:09:10|||||||||12
1645096160000|2022-02-17 11:09:20|2250.65|2250.15|2250.65|2250.15|2250.65|2250.15|2250.4|2249.9|17
1645096170000|2022-02-17 11:09:30|2250.9|2250.4|2250.9|2250.4|2250.9|2250.4|2250.9|2250.4|5
1645096180000|2022-02-17 11:09:40|2250.77|2250.27|2250.65|2250.15|2250.77|2250.27|2250.65|2250.15|4
1645096190000|2022-02-17 11:09:50|2250.4|2249.9|2250.4|2249.9|2250.65|2250.15|2250.4|2249.9|12
1645096200000|2022-02-17 11:10:00|2250.52|2250.02|2250.65|2250.15|2250.9|2250.4|2250.52|2250.02|11
1645096210000|2022-02-17 11:10:10|||||||||16
1645096220000|2022-02-17 11:10:20|2250.4|2249.9|2250.65|2250.15|2250.65|2250.15|2250.4|2249.9|17
1645096230000|2022-02-17 11:10:30|2250.52|2250.02|2250.65|2250.15|2250.65|2250.15|2250.52|2250.02|0
1645096240000|2022-02-17 11:10:40|2250.9|2250.4|2250.65|2250.15|2250.9|2250.4|2250.65|2250.15|22
1645096250000|2022-02-17 11:10:50|2250.77|2250.27|2250.77|2250.27|2250.9|2250.4|2250.65|2250.15|11
1645096260000|2022-02-17 11:11:00|2250.65|2250.15|2250.9|2250.4|2250.9|2250.4|2250.65|2250.15|4
1645096270000|2022-02-17 11:11:10|2251.15|2250.65|2251.15|2250.65|2251.15|2250.65|2250.9|2250.4|20
1645096290000|2022-02-17 11:11:30|2251.27|2250.77|2251.15|2250.65|2251.4|2250.9|2251.15|2250.65|37
1645096300000|2022-02-17 11:11:40|2251.27|2250.77|2251.52|2251.02|2251.52|2251.02|2251.27|2250.77|10
1645096310000|2022-02-17 11:11:50|2251.65|2251.15|2251.52|2251.02|2251.65|2251.15|2251.4|2250.9|15
1645096320000|2022-02-17 11:12:00|2251.4|2250.9|2251.15|2250.65|2251.65|2251.15|2251.15|2250.65|12
1645096330000|2022-02-17 11:12:10|2251.27|2250.77|2251.4|2250.9|2251.4|2250.9|2251.15|2250.65|14
1645096340000|2022-02-17 11:12:20|2251.65|2251.15|2251.4|2250.9|2251.65|2251.15|2251.4|2250.9|9
1645096350000|2022-02-17 11:12:30|2251.65|2251.15|2251.4|2250.9|2251.65|2251.15|2251.4|2250.9|5
1645096360000|2022-02-17 11:12:40|2251.15|2250.65|2251.4|2250.9|2251.4|2250.9|2251.15|2250.65|19
1645096370000|2022-02-17 11:12:50|||||||||1
1645096380000|2022-02-17 11:13:00|2251.15|2250.65|2250.9|2250.4|2251.15|2250.65|2250.77|2250.27|40
1645096390000|2022-02-17 11:13:10|2250.77|2250.27|2250.65|2250.15|2250.77|2250.27|2250.65|2250.15|2
1645096400000|2022-02-17 11:13:20|2250.77|2250.27|2250.65|2250.15|2250.9|2250.4|2250.65|2250.15|8
1645096410000|2022-02-17 11:13:30|2250.77|2250.27|2250.9|2250.4|2250.9|2250.4|2250.77|2250.27|7
1645096420000|2022-02-17 11:13:40|2250.77|2250.27|2250.9|2250.4|2250.9|2250.4|2250.65|2250.15|16
1645096430000|2022-02-17 11:13:50|2250.77|2250.27|2250.9|2250.4|2250.9|2250.4|2250.77|2250.27|4
1645096440000|2022-02-17 11:14:00|2251.4|2250.9|2251.65|2251.15|2251.65|2251.15|2251.4|2250.9|25
1645096450000|2022-02-17 11:14:10|2251.52|2251.02|2250.9|2250.4|2251.52|2251.02|2250.9|2250.4|15
1645096460000|2022-02-17 11:14:20|2251.02|2250.52|2250.9|2250.4|2251.02|2250.52|2250.9|2250.4|2
1645096470000|2022-02-17 11:14:30|2251.02|2250.52|2251.15|2250.65|2251.15|2250.65|2251.02|2250.52|14
1645096480000|2022-02-17 11:14:40|2251.02|2250.52|2250.9|2250.4|2251.15|2250.65|2250.9|2250.4|6
1645096490000|2022-02-17 11:14:50|||||||||1
1645096500000|2022-02-17 11:15:00|2250.65|2250.15|2250.9|2250.4|2250.9|2250.4|2250.65|2250.15|28
1645096510000|2022-02-17 11:15:10|2251.02|2250.52|2251.27|2250.77|2251.4|2250.9|2250.9|2250.4|12
1645096520000|2022-02-17 11:15:20|2251.15|2250.65|2251.15|2250.65|2251.4|2250.9|2251.15|2250.65|65
1645096530000|2022-02-17 11:15:30|2251.27|2250.77|2251.4|2250.9|2251.52|2251.02|2251.27|2250.77|17
1645096540000|2022-02-17 11:15:40|2251.02|2250.52|2251.4|2250.9|2251.4|2250.9|2250.9|2250.4|71
1645096550000|2022-02-17 11:15:50|2251.65|2251.15|2251.65|2251.15|2251.65|2251.15|2251.52|2251.02|22
1645096560000|2022-02-17 11:16:00|2251.52|2251.02|2251.15|2250.65|2251.65|2251.15|2251.15|2250.65|8
1645096570000|2022-02-17 11:16:10|2250.9|2250.4|2250.9|2250.4|2250.9|2250.4|2250.9|2250.4|2
1645096580000|2022-02-17 11:16:20|2251.02|2250.52|2250.9|2250.4|2251.15|2250.65|2250.77|2250.27|66
1645096590000|2022-02-17 11:16:30|2251.02|2250.52|2250.9|2250.4|2251.02|2250.52|2250.77|2250.27|36
1645096600000|2022-02-17 11:16:40|2250.77|2250.27|2250.9|2250.4|2250.9|2250.4|2250.65|2250.15|39
1645096610000|2022-02-17 11:16:50|2251.02|2250.52|2250.9|2250.4|2251.02|2250.52|2250.65|2250.15|17
1645096620000|2022-02-17 11:17:00|2251.02|2250.52|2251.15|2250.65|2251.15|2250.65|2250.9|2250.4|9
1645096630000|2022-02-17 11:17:10|2251.4|2250.9|2251.65|2251.15|2251.65|2251.15|2251.4|2250.9|27
1645096640000|2022-02-17 11:17:20|2251.52|2251.02|2251.65|2251.15|2251.65|2251.15|2251.4|2250.9|3
1645096650000|2022-02-17 11:17:30|2251.52|2251.02|2251.65|2251.15|2251.65|2251.15|2251.4|2250.9|4
1645096660000|2022-02-17 11:17:40|2251.4|2250.9|2251.4|2250.9|2251.65|2251.15|2251.4|2250.9|14
1645096670000|2022-02-17 11:17:50|2251.27|2250.77|2251.4|2250.9|2251.4|2250.9|2251.15|2250.65|6
1645096680000|2022-02-17 11:18:00|2251.27|2250.77|2251.4|2250.9|2251.4|2250.9|2251.27|2250.77|11
1645096690000|2022-02-17 11:18:10|2251.27|2250.77|2250.9|2250.4|2251.27|2250.77|2250.9|2250.4|20
1645096700000|2022-02-17 11:18:20|2251.02|2250.52|2250.65|2250.15|2251.02|2250.52|2250.65|2250.15|12
1645096710000|2022-02-17 11:18:30|2250.52|2250.02|2250.65|2250.15|2250.65|2250.15|2250.52|2250.02|1
1645096720000|2022-02-17 11:18:40|2250.77|2250.27|2250.9|2250.4|2251.02|2250.52|2250.77|2250.27|3
1645096730000|2022-02-17 11:18:50|2250.77|2250.27|2250.9|2250.4|2250.9|2250.4|2250.77|2250.27|16
1645096740000|2022-02-17 11:19:00|2251.02|2250.52|2251.15|2250.65|2251.15|2250.65|2250.9|2250.4|7
1645096750000|2022-02-17 11:19:10|2251.02|2250.52|2251.15|2250.65|2251.15|2250.65|2251.02|2250.52|7
1645096760000|2022-02-17 11:19:20|2251.02|2250.52|2250.65|2250.15|2251.02|2250.52|2250.4|2249.9|14
1645096770000|2022-02-17 11:19:30|2250.52|2250.02|2250.65|2250.15|2250.65|2250.15|2250.4|2249.9|22
1645096780000|2022-02-17 11:19:40|2250.52|2250.02|2250.9|2250.4|2250.9|2250.4|2250.52|2250.02|10
1645096790000|2022-02-17 11:19:50|2250.77|2250.27|2250.9|2250.4|2250.9|2250.4|2250.65|2250.15|10
1645096800000|2022-02-17 11:20:00|2251.15|2250.65|2250.9|2250.4|2251.15|2250.65|2250.9|2250.4|13
1645096810000|2022-02-17 11:20:10|2251.02|2250.52|2251.15|2250.65|2251.15|2250.65|2251.02|2250.52|2
1645096820000|2022-02-17 11:20:20|||||||||11
1645096830000|2022-02-17 11:20:30|2251.27|2250.77|2251.4|2250.9|2251.4|2250.9|2251.15|2250.65|13
1645096840000|2022-02-17 11:20:40|2251.27|2250.77|2251.15|2250.65|2251.27|2250.77|2251.15|2250.65|6
1645096850000|2022-02-17 11:20:50|2251.02|2250.52|2251.15|2250.65|2251.15|2250.65|2250.9|2250.4|5
1645096860000|2022-02-17 11:21:00|2251.02|2250.52|2251.15|2250.65|2251.15|2250.65|2250.9|2250.4|15
1645096880000|2022-02-17 11:21:20|2250.9|2250.4|2250.65|2250.15|2250.9|2250.4|2250.65|2250.15|16
1645096890000|2022-02-17 11:21:30|2250.52|2250.02|2250.65|2250.15|2250.65|2250.15|2250.52|2250.02|3
1645096900000|2022-02-17 11:21:40|2250.52|2250.02|2250.4|2249.9|2250.52|2250.02|2250.4|2249.9|104
1645096910000|2022-02-17 11:21:50|||||||||10
1645096920000|2022-02-17 11:22:00|2250.15|2249.65|2250.15|2249.65|2250.4|2249.9|2249.9|2249.4|25
1645096930000|2022-02-17 11:22:10|2250.02|2249.52|2249.9|2249.4|2250.02|2249.52|2249.9|2249.4|5
1645096940000|2022-02-17 11:22:20|2249.77|2249.27|2249.65|2249.15|2249.9|2249.4|2249.65|2249.15|35
1645096950000|2022-02-17 11:22:30|2249.77|2249.27|2249.65|2249.15|2249.77|2249.27|2249.65|2249.15|9
1645096960000|2022-02-17 11:22:40|2249.77|2249.27|2249.65|2249.15|2249.9|2249.4|2249.65|2249.15|7
1645096970000|2022-02-17 11:22:50|2249.4|2248.9|2249.65|2249.15|2249.65|2249.15|2249.4|2248.9|8
1645096980000|2022-02-17 11:23:00|2249.9|2249.4|2249.9|2249.4|2249.9|2249.4|2249.9|2249.4|3
1645096990000|2022-02-17 11:23:10|||||||||11
1645097000000|2022-02-17 11:23:20|2249.65|2249.15|2249.65|2249.15|2249.65|2249.15|2249.65|2249.15|13
1645097010000|2022-02-17 11:23:30|2249.77|2249.27|2249.77|2249.27|2249.77|2249.27|2249.52|2249.02|8
1645097020000|2022-02-17 11:23:40|2249.65|2249.15|2249.65|2249.15|2249.77|2249.27|2249.65|2249.15|11
1645097030000|2022-02-17 11:23:50|2249.4|2248.9|2249.15|2248.65|2249.4|2248.9|2249.02|2248.52|18
1645097040000|2022-02-17 11:24:00|2249.4|2248.9|2249.4|2248.9|2249.4|2248.9|2249.4|2248.9|6
1645097050000|2022-02-17 11:24:10|2249.65|2249.15|2249.52|2249.02|2249.65|2249.15|2249.52|2249.02|5
1645097060000|2022-02-17 11:24:20|2249.4|2248.9|2249.65|2249.15|2249.65|2249.15|2249.4|2248.9|2
1645097070000|2022-02-17 11:24:30|2249.52|2249.02|2249.4|2248.9|2249.52|2249.02|2249.4|2248.9|6
1645097080000|2022-02-17 11:24:40|2249.15|2248.65|2249.27|2248.77|2249.4|2248.9|2249.15|2248.65|43
1645097090000|2022-02-17 11:24:50|2249.4|2248.9|2249.4|2248.9|2249.4|2248.9|2249.4|2248.9|0
1645097100000|2022-02-17 11:25:00|2249.27|2248.77|2249.65|2249.15|2249.65|2249.15|2249.15|2248.65|26
1645097110000|2022-02-17 11:25:10|2249.52|2249.02|2249.4|2248.9|2249.52|2249.02|2249.4|2248.9|8
1645097120000|2022-02-17 11:25:20|2249.52|2249.02|2249.4|2248.9|2249.52|2249.02|2249.4|2248.9|16
1645097130000|2022-02-17 11:25:30|2249.52|2249.02|2249.65|2249.15|2249.65|2249.15|2249.52|2249.02|13
1645097140000|2022-02-17 11:25:40|2249.52|2249.02|2249.02|2248.52|2249.65|2249.15|2249.02|2248.52|37
1645097150000|2022-02-17 11:25:50|2248.9|2248.4|2249.15|2248.65|2249.15|2248.65|2248.9|2248.4|51
1645097160000|2022-02-17 11:26:00|2249.27|2248.77|2249.4|2248.9|2249.52|2249.02|2249.27|2248.77|19
1645097170000|2022-02-17 11:26:10|2249.52|2249.02|2249.4|2248.9|2249.65|2249.15|2249.4|2248.9|7
1645097180000|2022-02-17 11:26:20|2249.52|2249.02|2249.4|2248.9|2249.52|2249.02|2249.4|2248.9|2
1645097190000|2022-02-17 11:26:30|2249.27|2248.77|2249.27|2248.77|2249.27|2248.77|2249.27|2248.77|8
1645097200000|2022-02-17 11:26:40|2249.15|2248.65|2248.9|2248.4|2249.27|2248.77|2248.9|2248.4|14
1645097210000|2022-02-17 11:26:50|2249.02|2248.52|2249.15|2248.65|2249.15|2248.65|2248.9|2248.4|23
1645097220000|2022-02-17 11:27:00|2249.02|2248.52|2248.9|2248.4|2249.02|2248.52|2248.77|2248.27|9
1645097230000|2022-02-17 11:27:10|2249.02|2248.52|2248.77|2248.27|2249.02|2248.52|2248.77|2248.27|4
1645097240000|2022-02-17 11:27:20|2248.65|2248.15|2248.9|2248.4|2249.15|2248.65|2248.65|2248.15|14
1645097250000|2022-02-17 11:27:30|2249.02|2248.52|2248.9|2248.4|2249.15|2248.65|2248.65|2248.15|16
1645097260000|2022-02-17 11:27:40|2249.02|2248.52|2248.9|2248.4|2249.02|2248.52|2248.9|2248.4|5
1645097270000|2022-02-17 11:27:50|||||||||1
1645097280000|2022-02-17 11:28:00|2249.02|2248.52|2249.15|2248.65|2249.15|2248.65|2249.02|2248.52|4
1645097290000|2022-02-17 11:28:10|2248.9|2248.4|2248.9|2248.4|2248.9|2248.4|2248.9|2248.4|9
1645097300000|2022-02-17 11:28:20|2249.02|2248.52|2249.15|2248.65|2249.15|2248.65|2248.9|2248.4|9
1645097310000|2022-02-17 11:28:30|2249.27|2248.77|2249.4|2248.9|2249.4|2248.9|2249.15|2248.65|21
1645097320000|2022-02-17 11:28:40|2249.27|2248.77|2249.4|2248.9|2249.4|2248.9|2249.27|2248.77|7
1645097330000|2022-02-17 11:28:50|||||||||19
1645097340000|2022-02-17 11:29:00|2249.27|2248.77|2249.4|2248.9|2249.65|2249.15|2249.27|2248.77|17
1645097350000|2022-02-17 11:29:10|2249.52|2249.02|2249.65|2249.15|2249.65|2249.15|2249.52|2249.02|6
1645097360000|2022-02-17 11:29:20|2249.9|2249.4|2249.65|2249.15|2249.9|2249.4|2249.4|2248.9|45
1645097370000|2022-02-17 11:29:30|2249.77|2249.27|2249.65|2249.15|2249.9|2249.4|2249.65|2249.15|17
1645097380000|2022-02-17 11:29:40|2249.77|2249.27|2249.9|2249.4|2249.9|2249.4|2249.65|2249.15|10
1645097390000|2022-02-17 11:29:50|2250.02|2249.52|2250.4|2249.9|2250.4|2249.9|2250.02|2249.52|21
1645097400000|2022-02-17 11:30:00|2250.52|2250.02|2250.65|2250.15|2251.15|2250.65|2250.4|2249.9|23
1645097410000|2022-02-17 11:30:10|2250.77|2250.27|2250.9|2250.4|2250.9|2250.4|2250.77|2250.27|21
1645097420000|2022-02-17 11:30:20|2251.02|2250.52|2250.65|2250.15|2251.02|2250.52|2250.65|2250.15|20
1645097430000|2022-02-17 11:30:30|2250.77|2250.27|2250.9|2250.4|2251.02|2250.52|2250.77|2250.27|7
1645097440000|2022-02-17 11:30:40|2250.65|2250.15|2250.65|2250.15|2250.65|2250.15|2250.65|2250.15|16
1645097450000|2022-02-17 11:30:50|2250.52|2250.02|2250.4|2249.9|2250.52|2250.02|2250.4|2249.9|10
1645097460000|2022-02-17 11:31:00|2250.15|2249.65|2250.15|2249.65|2250.4|2249.9|2249.9|2249.4|25
1645097470000|2022-02-17 11:31:10|2250.02|2249.52|2250.15|2249.65|2250.15|2249.65|2249.9|2249.4|17
1645097480000|2022-02-17 11:31:20|2250.02|2249.52|2249.9|2249.4|2250.02|2249.52|2249.9|2249.4|2
1645097490000|2022-02-17 11:31:30|2249.65|2249.15|2249.9|2249.4|2249.9|2249.4|2249.65|2249.15|26
1645097500000|2022-02-17 11:31:40|2249.77|2249.27|2249.65|2249.15|2249.77|2249.27|2249.65|2249.15|9
1645097510000|2022-02-17 11:31:50|2249.9|2249.4|2249.9|2249.4|2249.9|2249.4|2249.9|2249.4|6
1645097520000|2022-02-17 11:32:00|||||||||1
1645097530000|2022-02-17 11:32:10|2250.02|2249.52|2249.9|2249.4|2250.15|2249.65|2249.9|2249.4|26
1645097540000|2022-02-17 11:32:20|||||||||1
1645097550000|2022-02-17 11:32:30|2250.02|2249.52|2250.15|2249.65|2250.4|2249.9|2250.02|2249.52|18
1645097560000|2022-02-17 11:32:40|2250.02|2249.52|2250.15|2249.65|2250.15|2249.65|2249.9|2249.4|8
1645097570000|2022-02-17 11:32:50|2250.02|2249.52|2250.02|2249.52|2250.15|2249.65|2250.02|2249.52|13
1645097580000|2022-02-17 11:33:00|2250.15|2249.65|2250.4|2249.9|2250.4|2249.9|2250.15|2249.65|5
1645097590000|2022-02-17 11:33:10|2250.27|2249.77|2250.4|2249.9|2250.4|2249.9|2250.15|2249.65|19
1645097600000|2022-02-17 11:33:20|||||||||7
1645097620000|2022-02-17 11:33:40|2250.15|2249.65|2250.15|2249.65|2250.27|2249.77|2250.15|2249.65|16
1645097630000|2022-02-17 11:33:50|2250.27|2249.77|2250.27|2249.77|2250.4|2249.9|2250.15|2249.65|12
1645097640000|2022-02-17 11:34:00|2250.15|2249.65|2250.15|2249.65|2250.4|2249.9|2250.15|2249.65|12
1645097650000|2022-02-17 11:34:10|2250.27|2249.77|2250.65|2250.15|2250.65|2250.15|2250.15|2249.65|14
1645097660000|2022-02-17 11:34:20|2250.52|2250.02|2250.4|2249.9|2250.52|2250.02|2250.4|2249.9|4
1645097670000|2022-02-17 11:34:30|2250.52|2250.02|2250.4|2249.9|2250.65|2250.15|2250.4|2249.9|17
1645097680000|2022-02-17 11:34:40|||||||||14
1645097690000|2022-02-17 11:34:50|2250.27|2249.77|2249.9|2249.4|2250.27|2249.77|2249.9|2249.4|7
1645097700000|2022-02-17 11:35:00|2250.02|2249.52|2249.9|2249.4|2250.15|2249.65|2249.65|2249.15|11
1645097710000|2022-02-17 11:35:10|2249.77|2249.27|2249.9|2249.4|2249.9|2249.4|2249.77|2249.27|18
1645097740000|2022-02-17 11:35:40|2250.02|2249.52|2250.15|2249.65|2250.15|2249.65|2250.02|2249.52|9
1645097750000|2022-02-17 11:35:50|2250.02|2249.52|2249.9|2249.4|2250.02|2249.52|2249.77|2249.27|8
1645097760000|2022-02-17 11:36:00|2249.77|2249.27|2249.65|2249.15|2249.77|2249.27|2249.65|2249.15|14
1645097770000|2022-02-17 11:36:10|2249.4|2248.9|2249.4|2248.9|2249.65|2249.15|2249.4|2248.9|12
1645097780000|2022-02-17 11:36:20|2249.27|2248.77|2249.15|2248.65|2249.27|2248.77|2249.02|2248.52|12
1645097790000|2022-02-17 11:36:30|2249.4|2248.9|2249.4|2248.9|2249.4|2248.9|2249.15|2248.65|85
1645097800000|2022-02-17 11:36:40|2249.52|2249.02|2249.4|2248.9|2249.52|2249.02|2249.15|2248.65|15
1645097810000|2022-02-17 11:36:50|2249.65|2249.15|2249.52|2249.02|2249.65|2249.15|2249.4|2248.9|11
1645097820000|2022-02-17 11:37:00|2249.65|2249.15|2249.65|2249.15|2249.65|2249.15|2249.65|2249.15|2
1645097830000|2022-02-17 11:37:10|2249.9|2249.4|2250.15|2249.65|2250.15|2249.65|2249.9|2249.4|15
1645097840000|2022-02-17 11:37:20|2249.9|2249.4|2249.9|2249.4|2249.9|2249.4|2249.9|2249.4|8
1645097850000|2022-02-17 11:37:30|2250.02|2249.52|2250.15|2249.65|2250.15|2249.65|2249.9|2249.4|17
1645097860000|2022-02-17 11:37:40|2250.02|2249.52|2249.9|2249.4|2250.02|2249.52|2249.9|2249.4|3
1645097870000|2022-02-17 11:37:50|||||||||3
1645097880000|2022-02-17 11:38:00|2250.02|2249.52|2249.9|2249.4|2250.02|2249.52|2249.9|2249.4|3
1645097890000|2022-02-17 11:38:10|2249.65|2249.15|2249.65|2249.15|2249.9|2249.4|2249.65|2249.15|16
1645097900000|2022-02-17 11:38:20|2249.52|2249.02|2249.52|2249.02|2249.52|2249.02|2249.4|2248.9|2
1645097910000|2022-02-17 11:38:30|2249.4|2248.9|2249.65|2249.15|2249.65|2249.15|2249.4|2248.9|8
1645097920000|2022-02-17 11:38:40|2249.9|2249.4|2249.9|2249.4|2249.9|2249.4|2249.9|2249.4|7
1645097930000|2022-02-17 11:38:50|2249.77|2249.27|2249.9|2249.4|2249.9|2249.4|2249.65|2249.15|10
1645097940000|2022-02-17 11:39:00|||||||||8
1645097950000|2022-02-17 11:39:10|2250.02|2249.52|2249.9|2249.4|2250.02|2249.52|2249.9|2249.4|4
1645097960000|2022-02-17 11:39:20|2249.65|2249.15|2249.77|2249.27|2249.9|2249.4|2249.65|2249.15|6
1645097970000|2022-02-17 11:39:30|2249.65|2249.15|2249.9|2249.4|2249.9|2249.4|2249.65|2249.15|2
1645097980000|2022-02-17 11:39:40|2250.02|2249.52|2249.9|2249.4|2250.02|2249.52|2249.9|2249.4|21
1645097990000|2022-02-17 11:39:50|2250.02|2249.52|2249.9|2249.4|2250.02|2249.52|2249.9|2249.4|2
1645098000000|2022-02-17 11:40:00|2250.02|2249.52|2250.15|2249.65|2250.15|2249.65|2249.9|2249.4|34
1645098010000|2022-02-17 11:40:10|2250.27|2249.77|2250.4|2249.9|2250.4|2249.9|2250.27|2249.77|9
1645098020000|2022-02-17 11:40:20|2250.27|2249.77|2250.02|2249.52|2250.27|2249.77|2249.9|2249.4|5
1645098030000|2022-02-17 11:40:30|2249.9|2249.4|2250.15|2249.65|2250.15|2249.65|2249.9|2249.4|0
1645098040000|2022-02-17 11:40:40|||||||||1
1645098050000|2022-02-17 11:40:50|2250.27|2249.77|2250.27|2249.77|2250.4|2249.9|2250.15|2249.65|4
1645098060000|2022-02-17 11:41:00|2250.15|2249.65|2250.4|2249.9|2250.4|2249.9|2250.15|2249.65|15
1645098070000|2022-02-17 11:41:10|2250.15|2249.65|2250.15|2249.65|2250.15|2249.65|2250.15|2249.65|6
1645098080000|2022-02-17 11:41:20|2250.27|2249.77|2250.4|2249.9|2250.4|2249.9|2250.27|2249.77|3
1645098090000|2022-02-17 11:41:30|2250.27|2249.77|2250.4|2249.9|2250.4|2249.9|2250.15|2249.65|6
1645098100000|2022-02-17 11:41:40|2250.65|2250.15|2251.15|2250.65|2251.15|2250.65|2250.65|2250.15|36
1645098110000|2022-02-17 11:41:50|2251.4|2250.9|2251.4|2250.9|2251.4|2250.9|2251.4|2250.9|6
1645098120000|2022-02-17 11:42:00|2251.27|2250.77|2251.15|2250.65|2251.4|2250.9|2251.15|2250.65|13
1645098130000|2022-02-17 11:42:10|2251.27|2250.77|2251.4|2250.9|2251.4|2250.9|2251.27|2250.77|11
1645098140000|2022-02-17 11:42:20|2251.27|2250.77|2251.27|2250.77|2251.27|2250.77|2251.15|2250.65|0
1645098150000|2022-02-17 11:42:30|2251.4|2250.9|2251.15|2250.65|2251.4|2250.9|2251.15|2250.65|5
1645098160000|2022-02-17 11:42:40|2251.27|2250.77|2251.15|2250.65|2251.27|2250.77|2251.15|2250.65|12
1645098170000|2022-02-17 11:42:50|2251.02|2250.52|2251.15|2250.65|2251.15|2250.65|2251.02|2250.52|6
1645098180000|2022-02-17 11:43:00|2251.4|2250.9|2251.4|2250.9|2251.4|2250.9|2251.4|2250.9|8
1645098190000|2022-02-17 11:43:10|2251.15|2250.65|2251.15|2250.65|2251.15|2250.65|2251.15|2250.65|20
1645098200000|2022-02-17 11:43:20|||||||||4
1645098210000|2022-02-17 11:43:30|2251.02|2250.52|2251.02|2250.52|2251.02|2250.52|2250.9|2250.4|3
1645098220000|2022-02-17 11:43:40|2250.9|2250.4|2250.9|2250.4|2251.15|2250.65|2250.9|2250.4|8
1645098230000|2022-02-17 11:43:50|2251.02|2250.52|2251.15|2250.65|2251.15|2250.65|2251.02|2250.52|10
1645098240000|2022-02-17 11:44:00|2251.4|2250.9|2251.15|2250.65|2251.4|2250.9|2251.15|2250.65|14
1645098260000|2022-02-17 11:44:20|2251.02|2250.52|2250.9|2250.4|2251.02|2250.52|2250.9|2250.4|5
1645098270000|2022-02-17 11:44:30|2251.02|2250.52|2251.15|2250.65|2251.15|2250.65|2251.02|2250.52|14
1645098280000|2022-02-17 11:44:40|2251.27|2250.77|2251.15|2250.65|2251.4|2250.9|2251.15|2250.65|4
1645098290000|2022-02-17 11:44:50|2250.9|2250.4|2250.9|2250.4|2250.9|2250.4|2250.9|2250.4|5
1645098300000|2022-02-17 11:45:00|2250.65|2250.15|2250.65|2250.15|2250.65|2250.15|2250.65|2250.15|15
1645098310000|2022-02-17 11:45:10|||||||||3
1645098320000|2022-02-17 11:45:20|2250.52|2250.02|2250.65|2250.15|2250.9|2250.4|2250.52|2250.02|11
1645098330000|2022-02-17 11:45:30|2250.77|2250.27|2250.9|2250.4|2250.9|2250.4|2250.77|2250.27|3
1645098340000|2022-02-17 11:45:40|2250.65|2250.15|2250.65|2250.15|2250.65|2250.15|2250.65|2250.15|15
1645098350000|2022-02-17 11:45:50|2250.52|2250.02|2250.65|2250.15|2250.65|2250.15|2250.52|2250.02|5
1645098360000|2022-02-17 11:46:00|2250.9|2250.4|2250.9|2250.4|2251.02|2250.52|2250.9|2250.4|7
1645098370000|2022-02-17 11:46:10|2250.65|2250.15|2250.77|2250.27|2250.77|2250.27|2250.65|2250.15|3
1645098380000|2022-02-17 11:46:20|2250.65|2250.15|2250.9|2250.4|2250.9|2250.4|2250.65|2250.15|9
1645098390000|2022-02-17 11:46:30|2250.77|2250.27|2250.65|2250.15|2250.77|2250.27|2250.65|2250.15|8
1645098400000|2022-02-17 11:46:40|2250.77|2250.27|2250.9|2250.4|2250.9|2250.4|2250.77|2250.27|1
1645098410000|2022-02-17 11:46:50|||||||||11
1645098420000|2022-02-17 11:47:00|||||||||1
1645098430000|2022-02-17 11:47:10|||||||||9
1645098440000|2022-02-17 11:47:20|2250.65|2250.15|2250.65|2250.15|2250.9|2250.4|2250.65|2250.15|22
1645098450000|2022-02-17 11:47:30|2250.4|2249.9|2250.4|2249.9|2250.4|2249.9|2250.15|2249.65|25
1645098460000|2022-02-17 11:47:40|2250.27|2249.77|2250.4|2249.9|2250.4|2249.9|2250.27|2249.77|5
1645098470000|2022-02-17 11:47:50|2250.27|2249.77|2250.15|2249.65|2250.27|2249.77|2249.9|2249.4|7
1645098480000|2022-02-17 11:48:00|2250.02|2249.52|2250.15|2249.65|2250.15|2249.65|2250.02|2249.52|1
1645098490000|2022-02-17 11:48:10|2250.02|2249.52|2249.9|2249.4|2250.02|2249.52|2249.9|2249.4|31
1645098500000|2022-02-17 11:48:20|2250.02|2249.52|2249.65|2249.15|2250.02|2249.52|2249.65|2249.15|19
1645098520000|2022-02-17 11:48:40|2249.52|2249.02|2249.4|2248.9|2249.52|2249.02|2249.4|2248.9|15
1645098530000|2022-02-17 11:48:50|2249.27|2248.77|2249.15|2248.65|2249.27|2248.77|2249.15|2248.65|6
1645098540000|2022-02-17 11:49:00|2249.27|2248.77|2249.4|2248.9|2249.4|2248.9|2249.27|2248.77|6
1645098550000|2022-02-17 11:49:10|2249.27|2248.77|2248.9|2248.4|2249.27|2248.77|2248.77|2248.27|416
1645098560000|2022-02-17 11:49:20|2249.15|2248.65|2248.9|2248.4|2249.15|2248.65|2248.9|2248.4|20
1645098570000|2022-02-17 11:49:30|2249.02|2248.52|2248.9|2248.4|2249.02|2248.52|2248.9|2248.4|15
1645098580000|2022-02-17 11:49:40|2248.77|2248.27|2248.65|2248.15|2248.77|2248.27|2248.65|2248.15|7
1645098590000|2022-02-17 11:49:50|2248.77|2248.27|2248.65|2248.15|2248.9|2248.4|2248.65|2248.15|9
1645098600000|2022-02-17 11:50:00|2248.77|2248.27|2248.4|2247.9|2248.77|2248.27|2248.4|2247.9|4
1645098610000|2022-02-17 11:50:10|2248.15|2247.65|2248.15|2247.65|2248.15|2247.65|2248.15|2247.65|24
1645098630000|2022-02-17 11:50:30|2248.27|2247.77|2248.4|2247.9|2248.4|2247.9|2248.27|2247.77|5
1645098640000|2022-02-17 11:50:40|||||||||5
1645098650000|2022-02-17 11:50:50|2248.27|2247.77|2248.15|2247.65|2248.27|2247.77|2248.15|2247.65|3
1645098660000|2022-02-17 11:51:00|2248.27|2247.77|2248.4|2247.9|2248.4|2247.9|2248.27|2247.77|2
1645098680000|2022-02-17 11:51:20|2248.27|2247.77|2248.15|2247.65|2248.27|2247.77|2248.15|2247.65|7
1645098690000|2022-02-17 11:51:30|2248.27|2247.77|2248.15|2247.65|2248.4|2247.9|2248.15|2247.65|21
1645098700000|2022-02-17 11:51:40|2248.27|2247.77|2248.4|2247.9|2248.4|2247.9|2248.27|2247.77|11
1645098710000|2022-02-17 11:51:50|||||||||3
1645098720000|2022-02-17 11:52:00|2248.65|2248.15|2248.65|2248.15|2248.65|2248.15|2248.65|2248.15|22
1645098730000|2022-02-17 11:52:10|2248.9|2248.4|2248.77|2248.27|2248.9|2248.4|2248.65|2248.15|24
1645098740000|2022-02-17 11:52:20|2248.65|2248.15|2248.77|2248.27|2248.77|2248.27|2248.65|2248.15|3
1645098750000|2022-02-17 11:52:30|2248.65|2248.15|2248.65|2248.15|2248.65|2248.15|2248.65|2248.15|0
1645098760000|2022-02-17 11:52:40|2248.4|2247.9|2248.4|2247.9|2248.4|2247.9|2248.4|2247.9|15
1645098770000|2022-02-17 11:52:50|2248.27|2247.77|2248.4|2247.9|2248.4|2247.9|2248.27|2247.77|1
1645098780000|2022-02-17 11:53:00|2248.65|2248.15|2248.4|2247.9|2248.65|2248.15|2248.4|2247.9|6
1645098790000|2022-02-17 11:53:10|2248.52|2248.02|2248.65|2248.15|2248.65|2248.15|2248.52|2248.02|7
1645098800000|2022-02-17 11:53:20|2248.52|2248.02|2248.65|2248.15|2248.65|2248.15|2248.52|2248.02|2
1645098810000|2022-02-17 11:53:30|2248.9|2248.4|2249.4|2248.9|2249.4|2248.9|2248.9|2248.4|35
1645098820000|2022-02-17 11:53:40|2249.27|2248.77|2249.27|2248.77|2249.27|2248.77|2249.15|2248.65|13
1645098830000|2022-02-17 11:53:50|2249.15|2248.65|2249.27|2248.77|2249.4|2248.9|2249.15|2248.65|15
1645098840000|2022-02-17 11:54:00|2249.15|2248.65|2249.02|2248.52|2249.27|2248.77|2248.9|2248.4|20
1645098850000|2022-02-17 11:54:10|2248.9|2248.4|2248.9|2248.4|2249.02|2248.52|2248.9|2248.4|4
1645098860000|2022-02-17 11:54:20|||||||||2
1645098870000|2022-02-17 11:54:30|2248.77|2248.27|2248.9|2248.4|2248.9|2248.4|2248.77|2248.27|9
1645098880000|2022-02-17 11:54:40|||||||||1
1645098890000|2022-02-17 11:54:50|2249.15|2248.65|2248.65|2248.15|2249.15|2248.65|2248.65|2248.15|22
1645098900000|2022-02-17 11:55:00|2248.77|2248.27|2248.65|2248.15|2248.77|2248.27|2248.65|2248.15|9
1645098910000|2022-02-17 11:55:10|2248.52|2248.02|2248.9|2248.4|2248.9|2248.4|2248.52|2248.02|24
1645098920000|2022-02-17 11:55:20|2249.15|2248.65|2248.9|2248.4|2249.15|2248.65|2248.77|2248.27|19
1645098930000|2022-02-17 11:55:30|2248.65|2248.15|2248.9|2248.4|2248.9|2248.4|2248.65|2248.15|15
1645098950000|2022-02-17 11:55:50|2249.02|2248.52|2249.02|2248.52|2249.02|2248.52|2249.02|2248.52|1
1645098960000|2022-02-17 11:56:00|2249.15|2248.65|2248.9|2248.4|2249.15|2248.65|2248.9|2248.4|28
1645098970000|2022-02-17 11:56:10|2249.02|2248.52|2250.4|2249.9|2250.4|2249.9|2249.02|2248.52|60
1645098980000|2022-02-17 11:56:20|2250.65|2250.15|2249.02|2248.52|2250.65|2250.15|2248.65|2248.15|135
1645098990000|2022-02-17 11:56:30|2248.9|2248.4|2248.9|2248.4|2249.15|2248.65|2248.9|2248.4|24
1645099000000|2022-02-17 11:56:40|2248.65|2248.15|2248.77|2248.27|2248.9|2248.4|2248.52|2248.02|21
1645099010000|2022-02-17 11:56:50|2248.65|2248.15|2249.15|2248.65|2249.15|2248.65|2248.65|2248.15|9
1645099020000|2022-02-17 11:57:00|2249.27|2248.77|2249.15|2248.65|2249.4|2248.9|2249.15|2248.65|4
1645099030000|2022-02-17 11:57:10|2249.27|2248.77|2249.4|2248.9|2249.4|2248.9|2249.15|2248.65|0
1645099040000|2022-02-17 11:57:20|2249.27|2248.77|2249.4|2248.9|2249.4|2248.9|2248.9|2248.4|19
1645099050000|2022-02-17 11:57:30|2249.27|2248.77|2249.52|2249.02|2249.65|2249.15|2249.15|2248.65|6
1645099060000|2022-02-17 11:57:40|2249.4|2248.9|2249.65|2249.15|2249.65|2249.15|2249.4|2248.9|4
1645099070000|2022-02-17 11:57:50|2249.52|2249.02|2249.77|2249.27|2249.77|2249.27|2249.4|2248.9|16
1645099080000|2022-02-17 11:58:00|2249.65|2249.15|2250.27|2249.77|2250.4|2249.9|2249.65|2249.15|4
1645099090000|2022-02-17 11:58:10|2250.15|2249.65|2251.15|2250.65|2251.15|2250.65|2250.15|2249.65|48
1645099100000|2022-02-17 11:58:20|2251.02|2250.52|2250.52|2250.02|2251.02|2250.52|2250.4|2249.9|9
1645099110000|2022-02-17 11:58:30|2250.4|2249.9|2250.9|2250.4|2250.9|2250.4|2250.4|2249.9|11
1645099120000|2022-02-17 11:58:40|2250.77|2250.27|2250.65|2250.15|2250.9|2250.4|2250.52|2250.02|1
1645099140000|2022-02-17 11:59:00|2250.77|2250.27|2250.4|2249.9|2250.9|2250.4|2250.4|2249.9|19
1645099150000|2022-02-17 11:59:10|2250.52|2250.02|2250.4|2249.9|2250.65|2250.15|2250.4|2249.9|5
1645099160000|2022-02-17 11:59:20|2250.52|2250.02|2250.4|2249.9|2250.65|2250.15|2250.4|2249.9|5
1645099170000|2022-02-17 11:59:30|2250.52|2250.02|2250.4|2249.9|2250.65|2250.15|2250.4|2249.9|9
1645099180000|2022-02-17 11:59:40|2250.52|2250.02|2250.4|2249.9|2250.52|2250.02|2250.4|2249.9|1
1645099190000|2022-02-17 11:59:50|2250.15|2249.65|2250.52|2250.02|2250.52|2250.02|2250.15|2249.65|4
1645099200000|2022-02-17 12:00:00|2250.65|2250.15|2250.15|2249.65|2250.65|2250.15|2249.9|2249.4|8
1645099210000|2022-02-17 12:00:10|||||||||21
1645099220000|2022-02-17 12:00:20|2250.27|2249.77|2250.15|2249.65|2250.4|2249.9|2250.15|2249.65|7
1645099230000|2022-02-17 12:00:30|2250.4|2249.9|2250.4|2249.9|2250.4|2249.9|2250.27|2249.77|15
1645099240000|2022-02-17 12:00:40|||||||||5
1645099260000|2022-02-17 12:01:00|2250.65|2250.15|2251.4|2250.9|2251.4|2250.9|2250.65|2250.15|55
1645099270000|2022-02-17 12:01:10|2251.27|2250.77|2251.9|2251.4|2251.9|2251.4|2251.27|2250.77|90
1645099280000|2022-02-17 12:01:20|2252.02|2251.52|2252.65|2252.15|2252.65|2252.15|2251.9|2251.4|125
1645099290000|2022-02-17 12:01:30|2252.77|2252.27|2252.65|2252.15|2252.9|2252.4|2252.52|2252.02|51
1645099300000|2022-02-17 12:01:40|2252.4|2251.9|2252.65|2252.15|2252.65|2252.15|2252.4|2251.9|1
1645099310000|2022-02-17 12:01:50|2252.52|2252.02|2252.15|2251.65|2252.65|2252.15|2252.15|2251.65|26
1645099320000|2022-02-17 12:02:00|2252.27|2251.77|2252.15|2251.65|2252.27|2251.77|2252.15|2251.65|1
1645099330000|2022-02-17 12:02:10|2252.27|2251.77|2252.15|2251.65|2252.27|2251.77|2252.15|2251.65|14
1645099340000|2022-02-17 12:02:20|2252.27|2251.77|2252.15|2251.65|2252.27|2251.77|2252.15|2251.65|0
1645099350000|2022-02-17 12:02:30|2252.27|2251.77|2252.15|2251.65|2252.4|2251.9|2252.15|2251.65|17
1645099360000|2022-02-17 12:02:40|2252.27|2251.77|2252.15|2251.65|2252.27|2251.77|2252.15|2251.65|0
1645099370000|2022-02-17 12:02:50|2252.27|2251.77|2252.4|2251.9|2252.4|2251.9|2252.15|2251.65|15
1645099380000|2022-02-17 12:03:00|||||||||9
1645099390000|2022-02-17 12:03:10|||||||||4
1645099400000|2022-02-17 12:03:20|2252.27|2251.77|2252.4|2251.9|2252.65|2252.15|2252.27|2251.77|128
1645099410000|2022-02-17 12:03:30|||||||||2
1645099420000|2022-02-17 12:03:40|2252.52|2252.02|2252.4|2251.9|2252.52|2252.02|2252.4|2251.9|2
1645099430000|2022-02-17 12:03:50|2252.52|2252.02|2252.4|2251.9|2252.52|2252.02|2252.4|2251.9|5
1645099440000|2022-02-17 12:04:00|2252.52|2252.02|2251.65|2251.15|2252.65|2252.15|2251.65|2251.15|35
1645099450000|2022-02-17 12:04:10|2251.52|2251.02|2251.65|2251.15|2251.65|2251.15|2251.52|2251.02|3
1645099460000|2022-02-17 12:04:20|2251.77|2251.27|2251.77|2251.27|2251.9|2251.4|2251.65|2251.15|23
1645099470000|2022-02-17 12:04:30|2251.9|2251.4|2251.65|2251.15|2251.9|2251.4|2251.65|2251.15|0
1645099480000|2022-02-17 12:04:40|2251.77|2251.27|2251.65|2251.15|2251.9|2251.4|2251.65|2251.15|7
1645099490000|2022-02-17 12:04:50|2251.77|2251.27|2251.52|2251.02|2251.77|2251.27|2251.4|2250.9|7
1645099500000|2022-02-17 12:05:00|2251.4|2250.9|2251.65|2251.15|2251.65|2251.15|2251.4|2250.9|2
1645099510000|2022-02-17 12:05:10|2251.52|2251.02|2251.52|2251.02|2251.52|2251.02|2251.4|2250.9|7
1645099520000|2022-02-17 12:05:20|2251.4|2250.9|2251.77|2251.27|2252.15|2251.65|2251.4|2250.9|46
1645099530000|2022-02-17 12:05:30|2251.9|2251.4|2251.9|2251.4|2251.9|2251.4|2251.9|2251.4|0
1645099540000|2022-02-17 12:05:40|2252.02|2251.52|2251.9|2251.4|2252.02|2251.52|2251.9|2251.4|14
1645099550000|2022-02-17 12:05:50|2252.02|2251.52|2252.02|2251.52|2252.02|2251.52|2252.02|2251.52|0
1645099560000|2022-02-17 12:06:00|2252.15|2251.65|2252.15|2251.65|2252.15|2251.65|2252.15|2251.65|3
1645099570000|2022-02-17 12:06:10|2252.02|2251.52|2252.15|2251.65|2252.15|2251.65|2252.02|2251.52|14
1645099580000|2022-02-17 12:06:20|2252.02|2251.52|2252.02|2251.52|2252.02|2251.52|2251.9|2251.4|0
1645099590000|2022-02-17 12:06:30|2252.15|2251.65|2252.15|2251.65|2252.15|2251.65|2252.15|2251.65|10
1645099600000|2022-02-17 12:06:40|2252.02|2251.52|2252.15|2251.65|2252.15|2251.65|2252.02|2251.52|3
1645099610000|2022-02-17 12:06:50|2252.02|2251.52|2252.15|2251.65|2252.15|2251.65|2251.9|2251.4|4
1645099620000|2022-02-17 12:07:00|2252.02|2251.52|2251.9|2251.4|2252.02|2251.52|2251.9|2251.4|25
1645099630000|2022-02-17 12:07:10|2251.65|2251.15|2251.52|2251.02|2251.65|2251.15|2251.4|2250.9|14
1645099640000|2022-02-17 12:07:20|2251.65|2251.15|2251.65|2251.15|2251.9|2251.4|2251.65|2251.15|9
1645099650000|2022-02-17 12:07:30|2251.77|2251.27|2251.65|2251.15|2251.77|2251.27|2251.65|2251.15|4
1645099660000|2022-02-17 12:07:40|2251.77|2251.27|2251.65|2251.15|2251.77|2251.27|2251.65|2251.15|2
1645099670000|2022-02-17 12:07:50|2251.77|2251.27|2252.02|2251.52|2252.15|2251.65|2251.77|2251.27|6
1645099680000|2022-02-17 12:08:00|2251.9|2251.4|2252.4|2251.9|2252.4|2251.9|2251.9|2251.4|15
1645099690000|2022-02-17 12:08:10|||||||||2
1645099700000|2022-02-17 12:08:20|2252.52|2252.02|2252.4|2251.9|2252.52|2252.02|2252.4|2251.9|4
1645099710000|2022-02-17 12:08:30|2252.52|2252.02|2252.9|2252.4|2252.9|2252.4|2252.4|2251.9|90
1645099720000|2022-02-17 12:08:40|2252.77|2252.27|2252.65|2252.15|2252.9|2252.4|2252.52|2252.02|17
1645099730000|2022-02-17 12:08:50|2252.52|2252.02|2253.27|2252.77|2253.4|2252.9|2252.52|2252.02|55
1645099740000|2022-02-17 12:09:00|2253.4|2252.9|2253.27|2252.77|2253.4|2252.9|2253.15|2252.65|4
1645099750000|2022-02-17 12:09:10|2253.4|2252.9|2253.4|2252.9|2253.52|2253.02|2253.27|2252.77|32
1645099760000|2022-02-17 12:09:20|2253.15|2252.65|2253.4|2252.9|2253.52|2253.02|2253.15|2252.65|40
1645099770000|2022-02-17 12:09:30|2253.27|2252.77|2253.4|2252.9|2253.4|2252.9|2253.27|2252.77|4
1645099780000|2022-02-17 12:09:40|2253.15|2252.65|2253.4|2252.9|2253.4|2252.9|2253.15|2252.65|12
1645099790000|2022-02-17 12:09:50|2253.65|2253.15|2253.9|2253.4|2253.9|2253.4|2253.52|2253.02|27
1645099800000|2022-02-17 12:10:00|2254.4|2253.9|2254.15|2253.65|2254.4|2253.9|2254.02|2253.52|49
1645099810000|2022-02-17 12:10:10|2254.27|2253.77|2253.9|2253.4|2254.4|2253.9|2253.9|2253.4|8
1645099820000|2022-02-17 12:10:20|||||||||2
1645099830000|2022-02-17 12:10:30|2253.77|2253.27|2253.77|2253.27|2253.9|2253.4|2253.65|2253.15|35
1645099840000|2022-02-17 12:10:40|2253.65|2253.15|2253.4|2252.9|2253.9|2253.4|2253.4|2252.9|51
1645099850000|2022-02-17 12:10:50|2253.52|2253.02|2253.65|2253.15|2253.65|2253.15|2253.52|2253.02|25
1645099860000|2022-02-17 12:11:00|2253.4|2252.9|2253.65|2253.15|2253.65|2253.15|2253.4|2252.9|8
1645099870000|2022-02-17 12:11:10|2254.15|2253.65|2254.15|2253.65|2254.15|2253.65|2254.15|2253.65|16
1645099880000|2022-02-17 12:11:20|2254.02|2253.52|2254.02|2253.52|2254.15|2253.65|2253.9|2253.4|12
1645099890000|2022-02-17 12:11:30|2254.15|2253.65|2254.15|2253.65|2254.4|2253.9|2254.02|2253.52|17
1645099900000|2022-02-17 12:11:40|2254.27|2253.77|2254.15|2253.65|2254.4|2253.9|2254.02|2253.52|6
1645099910000|2022-02-17 12:11:50|2254.4|2253.9|2254.52|2254.02|2254.52|2254.02|2254.4|2253.9|16
1645099920000|2022-02-17 12:12:00|2254.4|2253.9|2254.65|2254.15|2254.65|2254.15|2254.4|2253.9|9
1645099930000|2022-02-17 12:12:10|2254.4|2253.9|2254.65|2254.15|2254.65|2254.15|2254.4|2253.9|27
1645099940000|2022-02-17 12:12:20|2254.77|2254.27|2254.52|2254.02|2254.9|2254.4|2254.52|2254.02|18
1645099950000|2022-02-17 12:12:30|2254.4|2253.9|2254.15|2253.65|2254.65|2254.15|2254.15|2253.65|23
1645099960000|2022-02-17 12:12:40|2254.27|2253.77|2253.9|2253.4|2254.27|2253.77|2253.9|2253.4|15
1645099970000|2022-02-17 12:12:50|2253.65|2253.15|2253.65|2253.15|2253.65|2253.15|2253.4|2252.9|6
1645099980000|2022-02-17 12:13:00|2253.77|2253.27|2253.77|2253.27|2253.9|2253.4|2253.65|2253.15|10
1645099990000|2022-02-17 12:13:10|2253.65|2253.15|2253.9|2253.4|2253.9|2253.4|2253.65|2253.15|3
1645100010000|2022-02-17 12:13:30|2253.77|2253.27|2253.77|2253.27|2253.9|2253.4|2253.77|2253.27|6
1645100020000|2022-02-17 12:13:40|2253.9|2253.4|2253.65|2253.15|2253.9|2253.4|2253.65|2253.15|20
1645100030000|2022-02-17 12:13:50|2253.52|2253.02|2253.27|2252.77|2253.52|2253.02|2253.27|2252.77|11
1645100040000|2022-02-17 12:14:00|2253.15|2252.65|2253.65|2253.15|2253.65|2253.15|2253.15|2252.65|10
1645100050000|2022-02-17 12:14:10|2253.52|2253.02|2253.52|2253.02|2253.52|2253.02|2253.52|2253.02|33
1645100060000|2022-02-17 12:14:20|2253.4|2252.9|2253.52|2253.02|2253.65|2253.15|2253.4|2252.9|7
1645100070000|2022-02-17 12:14:30|2253.4|2252.9|2253.15|2252.65|2253.4|2252.9|2253.15|2252.65|2
1645100080000|2022-02-17 12:14:40|2253.27|2252.77|2252.9|2252.4|2253.4|2252.9|2252.9|2252.4|33
1645100090000|2022-02-17 12:14:50|2253.02|2252.52|2252.9|2252.4|2253.02|2252.52|2252.9|2252.4|4
1645100100000|2022-02-17 12:15:00|2252.77|2252.27|2252.9|2252.4|2252.9|2252.4|2252.65|2252.15|6
1645100110000|2022-02-17 12:15:10|||||||||8
1645100120000|2022-02-17 12:15:20|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2253.02|2252.52|0
1645100130000|2022-02-17 12:15:30|2253.02|2252.52|2252.9|2252.4|2253.15|2252.65|2252.9|2252.4|4
1645100140000|2022-02-17 12:15:40|2253.02|2252.52|2252.9|2252.4|2253.15|2252.65|2252.9|2252.4|3
1645100150000|2022-02-17 12:15:50|2253.02|2252.52|2252.9|2252.4|2253.02|2252.52|2252.9|2252.4|8
1645100160000|2022-02-17 12:16:00|2253.02|2252.52|2252.9|2252.4|2253.15|2252.65|2252.9|2252.4|8
1645100170000|2022-02-17 12:16:10|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2252.9|2252.4|3
1645100180000|2022-02-17 12:16:20|2253.02|2252.52|2252.9|2252.4|2253.15|2252.65|2252.9|2252.4|4
1645100190000|2022-02-17 12:16:30|2253.02|2252.52|2252.9|2252.4|2253.02|2252.52|2252.9|2252.4|14
1645100200000|2022-02-17 12:16:40|2253.02|2252.52|2252.9|2252.4|2253.02|2252.52|2252.9|2252.4|0
1645100210000|2022-02-17 12:16:50|2252.77|2252.27|2252.9|2252.4|2252.9|2252.4|2252.65|2252.15|11
1645100220000|2022-02-17 12:17:00|2252.77|2252.27|2252.9|2252.4|2252.9|2252.4|2252.65|2252.15|2
1645100230000|2022-02-17 12:17:10|2252.77|2252.27|2252.9|2252.4|2252.9|2252.4|2252.77|2252.27|18
1645100240000|2022-02-17 12:17:20|2252.77|2252.27|2252.77|2252.27|2252.77|2252.27|2252.65|2252.15|5
1645100250000|2022-02-17 12:17:30|2252.9|2252.4|2252.65|2252.15|2252.9|2252.4|2252.65|2252.15|1
1645100260000|2022-02-17 12:17:40|2252.77|2252.27|2252.77|2252.27|2252.9|2252.4|2252.52|2252.02|31
1645100270000|2022-02-17 12:17:50|2252.9|2252.4|2252.9|2252.4|2252.9|2252.4|2252.65|2252.15|32
1645100280000|2022-02-17 12:18:00|2252.77|2252.27|2252.9|2252.4|2252.9|2252.4|2252.65|2252.15|14
1645100290000|2022-02-17 12:18:10|2252.77|2252.27|2252.77|2252.27|2252.77|2252.27|2252.77|2252.27|0
1645100300000|2022-02-17 12:18:20|2252.9|2252.4|2252.9|2252.4|2252.9|2252.4|2252.9|2252.4|0
1645100310000|2022-02-17 12:18:30|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2252.9|2252.4|35
1645100320000|2022-02-17 12:18:40|2253.27|2252.77|2253.15|2252.65|2253.4|2252.9|2252.9|2252.4|10
1645100330000|2022-02-17 12:18:50|2253.02|2252.52|2252.9|2252.4|2253.02|2252.52|2252.9|2252.4|3
1645100340000|2022-02-17 12:19:00|2253.02|2252.52|2252.9|2252.4|2253.15|2252.65|2252.9|2252.4|5
1645100360000|2022-02-17 12:19:20|2253.02|2252.52|2252.9|2252.4|2253.02|2252.52|2252.65|2252.15|14
1645100370000|2022-02-17 12:19:30|2253.02|2252.52|2252.9|2252.4|2253.15|2252.65|2252.9|2252.4|2
1645100380000|2022-02-17 12:19:40|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2253.02|2252.52|0
1645100390000|2022-02-17 12:19:50|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2252.9|2252.4|1
1645100400000|2022-02-17 12:20:00|2253.4|2252.9|2253.65|2253.15|2253.77|2253.27|2253.27|2252.77|21
1645100410000|2022-02-17 12:20:10|2253.9|2253.4|2253.52|2253.02|2254.02|2253.52|2253.52|2253.02|37
1645100420000|2022-02-17 12:20:20|2253.4|2252.9|2253.52|2253.02|2253.52|2253.02|2253.4|2252.9|4
1645100430000|2022-02-17 12:20:30|2253.4|2252.9|2253.4|2252.9|2253.4|2252.9|2253.4|2252.9|2
1645100440000|2022-02-17 12:20:40|2253.52|2253.02|2253.52|2253.02|2253.65|2253.15|2253.52|2253.02|1
1645100450000|2022-02-17 12:20:50|2253.4|2252.9|2253.77|2253.27|2253.77|2253.27|2253.4|2252.9|13
1645100460000|2022-02-17 12:21:00|2253.65|2253.15|2253.77|2253.27|2253.77|2253.27|2253.65|2253.15|3
1645100470000|2022-02-17 12:21:10|2253.9|2253.4|2253.9|2253.4|2253.9|2253.4|2253.9|2253.4|0
1645100480000|2022-02-17 12:21:20|2253.65|2253.15|2253.77|2253.27|2253.77|2253.27|2253.65|2253.15|29
1645100490000|2022-02-17 12:21:30|2253.9|2253.4|2254.15|2253.65|2254.15|2253.65|2253.9|2253.4|23
1645100500000|2022-02-17 12:21:40|||||||||3
1645100510000|2022-02-17 12:21:50|2254.02|2253.52|2254.15|2253.65|2254.15|2253.65|2254.02|2253.52|3
1645100520000|2022-02-17 12:22:00|2253.9|2253.4|2253.9|2253.4|2254.15|2253.65|2253.9|2253.4|19
1645100530000|2022-02-17 12:22:10|2253.65|2253.15|2253.65|2253.15|2253.77|2253.27|2253.65|2253.15|8
1645100540000|2022-02-17 12:22:20|2253.52|2253.02|2253.65|2253.15|2253.65|2253.15|2253.52|2253.02|0
1645100550000|2022-02-17 12:22:30|2253.52|2253.02|2253.4|2252.9|2253.52|2253.02|2253.02|2252.52|11
1645100560000|2022-02-17 12:22:40|2253.27|2252.77|2253.15|2252.65|2253.27|2252.77|2253.15|2252.65|4
1645100570000|2022-02-17 12:22:50|2253.27|2252.77|2253.15|2252.65|2253.4|2252.9|2253.15|2252.65|21
1645100580000|2022-02-17 12:23:00|2252.9|2252.4|2252.9|2252.4|2252.9|2252.4|2252.9|2252.4|3
1645100590000|2022-02-17 12:23:10|2253.02|2252.52|2253.02|2252.52|2253.02|2252.52|2253.02|2252.52|0
1645100600000|2022-02-17 12:23:20|2252.9|2252.4|2252.9|2252.4|2253.02|2252.52|2252.9|2252.4|16
1645100610000|2022-02-17 12:23:30|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2253.02|2252.52|1
1645100620000|2022-02-17 12:23:40|2253.4|2252.9|2253.27|2252.77|2253.4|2252.9|2253.27|2252.77|15
1645100630000|2022-02-17 12:23:50|2253.15|2252.65|2253.15|2252.65|2253.15|2252.65|2253.15|2252.65|0
1645100640000|2022-02-17 12:24:00|2252.9|2252.4|2252.9|2252.4|2252.9|2252.4|2252.9|2252.4|2
1645100650000|2022-02-17 12:24:10|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2252.9|2252.4|5
1645100660000|2022-02-17 12:24:20|||||||||1
1645100670000|2022-02-17 12:24:30|||||||||1
1645100680000|2022-02-17 12:24:40|2253.27|2252.77|2253.52|2253.02|2253.65|2253.15|2253.27|2252.77|7
1645100690000|2022-02-17 12:24:50|2253.65|2253.15|2253.4|2252.9|2253.65|2253.15|2253.4|2252.9|0
1645100700000|2022-02-17 12:25:00|2253.52|2253.02|2253.15|2252.65|2253.52|2253.02|2253.15|2252.65|16
1645100710000|2022-02-17 12:25:10|2253.27|2252.77|2253.4|2252.9|2253.4|2252.9|2253.27|2252.77|3
1645100720000|2022-02-17 12:25:20|||||||||100
1645100730000|2022-02-17 12:25:30|2253.27|2252.77|2253.27|2252.77|2253.27|2252.77|2253.15|2252.65|29
1645100740000|2022-02-17 12:25:40|2253.15|2252.65|2253.15|2252.65|2253.15|2252.65|2253.15|2252.65|5
1645100750000|2022-02-17 12:25:50|2252.9|2252.4|2252.9|2252.4|2253.02|2252.52|2252.9|2252.4|22
1645100760000|2022-02-17 12:26:00|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2253.02|2252.52|3
1645100770000|2022-02-17 12:26:10|2253.4|2252.9|2253.4|2252.9|2253.52|2253.02|2253.4|2252.9|3
1645100780000|2022-02-17 12:26:20|2253.27|2252.77|2253.15|2252.65|2253.27|2252.77|2253.15|2252.65|5
1645100790000|2022-02-17 12:26:30|2253.27|2252.77|2253.27|2252.77|2253.27|2252.77|2253.15|2252.65|2
1645100800000|2022-02-17 12:26:40|2253.15|2252.65|2253.4|2252.9|2253.4|2252.9|2253.15|2252.65|1
1645100820000|2022-02-17 12:27:00|2253.65|2253.15|2253.4|2252.9|2253.65|2253.15|2253.4|2252.9|8
1645100830000|2022-02-17 12:27:10|2253.52|2253.02|2253.52|2253.02|2253.65|2253.15|2253.4|2252.9|7
1645100840000|2022-02-17 12:27:20|2253.65|2253.15|2253.65|2253.15|2253.77|2253.27|2253.65|2253.15|5
1645100850000|2022-02-17 12:27:30|||||||||10
1645100860000|2022-02-17 12:27:40|2253.52|2253.02|2253.4|2252.9|2253.52|2253.02|2253.4|2252.9|1
1645100870000|2022-02-17 12:27:50|2253.15|2252.65|2253.15|2252.65|2253.15|2252.65|2253.15|2252.65|36
1645100880000|2022-02-17 12:28:00|2253.02|2252.52|2253.02|2252.52|2253.02|2252.52|2253.02|2252.52|6
1645100890000|2022-02-17 12:28:10|2253.15|2252.65|2253.15|2252.65|2253.4|2252.9|2253.15|2252.65|11
1645100900000|2022-02-17 12:28:20|2252.9|2252.4|2252.9|2252.4|2252.9|2252.4|2252.9|2252.4|4
1645100910000|2022-02-17 12:28:30|2253.02|2252.52|2252.65|2252.15|2253.15|2252.65|2252.65|2252.15|24
1645100920000|2022-02-17 12:28:40|2252.77|2252.27|2252.9|2252.4|2252.9|2252.4|2252.77|2252.27|2
1645100930000|2022-02-17 12:28:50|2252.77|2252.27|2252.65|2252.15|2252.9|2252.4|2252.65|2252.15|1
1645100940000|2022-02-17 12:29:00|||||||||12
1645100950000|2022-02-17 12:29:10|2252.52|2252.02|2252.65|2252.15|2252.65|2252.15|2252.52|2252.02|5
1645100960000|2022-02-17 12:29:20|2252.9|2252.4|2253.27|2252.77|2253.27|2252.77|2252.9|2252.4|4
1645100970000|2022-02-17 12:29:30|2253.15|2252.65|2253.52|2253.02|2253.52|2253.02|2253.15|2252.65|4
1645100980000|2022-02-17 12:29:40|2253.65|2253.15|2253.4|2252.9|2253.65|2253.15|2253.4|2252.9|5
1645100990000|2022-02-17 12:29:50|2253.52|2253.02|2253.4|2252.9|2253.52|2253.02|2253.27|2252.77|5
1645101000000|2022-02-17 12:30:00|2253.52|2253.02|2253.4|2252.9|2253.52|2253.02|2253.4|2252.9|5
1645101010000|2022-02-17 12:30:10|2253.15|2252.65|2253.15|2252.65|2253.15|2252.65|2253.15|2252.65|28
1645101020000|2022-02-17 12:30:20|2252.9|2252.4|2253.15|2252.65|2253.15|2252.65|2252.9|2252.4|8
1645101030000|2022-02-17 12:30:30|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2252.9|2252.4|4
1645101040000|2022-02-17 12:30:40|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2252.9|2252.4|20
1645101050000|2022-02-17 12:30:50|2253.27|2252.77|2253.4|2252.9|2253.4|2252.9|2253.15|2252.65|5
1645101070000|2022-02-17 12:31:10|2253.27|2252.77|2253.4|2252.9|2253.4|2252.9|2253.15|2252.65|5
1645101090000|2022-02-17 12:31:30|2253.65|2253.15|2253.27|2252.77|2253.65|2253.15|2253.15|2252.65|16
1645101100000|2022-02-17 12:31:40|2253.4|2252.9|2253.27|2252.77|2253.52|2253.02|2253.27|2252.77|4
1645101110000|2022-02-17 12:31:50|2253.4|2252.9|2253.15|2252.65|2253.4|2252.9|2252.9|2252.4|6
1645101120000|2022-02-17 12:32:00|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2252.9|2252.4|17
1645101140000|2022-02-17 12:32:20|2253.02|2252.52|2253.02|2252.52|2253.02|2252.52|2252.77|2252.27|7
1645101150000|2022-02-17 12:32:30|2252.9|2252.4|2252.65|2252.15|2252.9|2252.4|2252.52|2252.02|40
1645101160000|2022-02-17 12:32:40|2252.9|2252.4|2252.65|2252.15|2252.9|2252.4|2252.65|2252.15|11
1645101170000|2022-02-17 12:32:50|2252.77|2252.27|2252.9|2252.4|2252.9|2252.4|2252.77|2252.27|1
1645101180000|2022-02-17 12:33:00|2252.77|2252.27|2252.77|2252.27|2252.77|2252.27|2252.77|2252.27|12
1645101190000|2022-02-17 12:33:10|2252.65|2252.15|2253.02|2252.52|2253.4|2252.9|2252.65|2252.15|50
1645101200000|2022-02-17 12:33:20|2252.9|2252.4|2252.65|2252.15|2252.9|2252.4|2252.52|2252.02|11
1645101210000|2022-02-17 12:33:30|2252.52|2252.02|2252.65|2252.15|2252.65|2252.15|2252.4|2251.9|13
1645101220000|2022-02-17 12:33:40|2252.77|2252.27|2252.77|2252.27|2252.77|2252.27|2252.77|2252.27|1
1645101230000|2022-02-17 12:33:50|2252.9|2252.4|2252.9|2252.4|2252.9|2252.4|2252.77|2252.27|5
1645101240000|2022-02-17 12:34:00|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2252.9|2252.4|17
1645101250000|2022-02-17 12:34:10|2253.02|2252.52|2253.02|2252.52|2253.02|2252.52|2252.77|2252.27|8
1645101260000|2022-02-17 12:34:20|2253.4|2252.9|2253.15|2252.65|2253.4|2252.9|2253.15|2252.65|24
1645101270000|2022-02-17 12:34:30|2253.27|2252.77|2253.15|2252.65|2253.4|2252.9|2253.15|2252.65|3
1645101280000|2022-02-17 12:34:40|2252.9|2252.4|2252.65|2252.15|2252.9|2252.4|2252.65|2252.15|5
1645101290000|2022-02-17 12:34:50|2252.77|2252.27|2252.9|2252.4|2252.9|2252.4|2252.77|2252.27|5
1645101300000|2022-02-17 12:35:00|2253.15|2252.65|2253.15|2252.65|2253.27|2252.77|2253.15|2252.65|13
1645101310000|2022-02-17 12:35:10|2253.27|2252.77|2253.15|2252.65|2253.27|2252.77|2253.15|2252.65|1
1645101320000|2022-02-17 12:35:20|2253.02|2252.52|2253.15|2252.65|2253.15|2252.65|2253.02|2252.52|18
1645101330000|2022-02-17 12:35:30|2253.27|2252.77|2253.4|2252.9|2253.4|2252.9|2253.15|2252.65|5
1645101340000|2022-02-17 12:35:40|2253.27|2252.77|2253.15|2252.65|2253.27|2252.77|2253.15|2252.65|8
1645101350000|2022-02-17 12:35:50|2253.27|2252.77|2253.4|2252.9|2253.4|2252.9|2253.27|2252.77|1
1645101360000|2022-02-17 12:36:00|2253.27|2252.77|2253.27|2252.77|2253.27|2252.77|2253.15|2252.65|6
1645101370000|2022-02-17 12:36:10|2253.4|2252.9|2253.4|2252.9|2253.52|2253.02|2253.4|2252.9|4
1645101380000|2022-02-17 12:36:20|2253.52|2253.02|2253.65|2253.15|2253.65|2253.15|2253.4|2252.9|2
1645101390000|2022-02-17 12:36:30|2253.77|2253.27|2253.65|2253.15|2253.77|2253.27|2253.65|2253.15|33
1645101400000|2022-02-17 12:36:40|||||||||25
1645101410000|2022-02-17 12:36:50|||||||||1
1645101420000|2022-02-17 12:37:00|2253.77|2253.27|2253.65|2253.15|2253.77|2253.27|2253.65|2253.15|4
1645101430000|2022-02-17 12:37:10|2253.4|2252.9|2253.4|2252.9|2253.52|2253.02|2253.4|2252.9|14
1645101440000|2022-02-17 12:37:20|2253.52|2253.02|2253.52|2253.02|2253.52|2253.02|2253.4|2252.9|0
1645101450000|2022-02-17 12:37:30|2253.4|2252.9|2253.4|2252.9|2253.4|2252.9|2253.4|2252.9|0
1645101460000|2022-02-17 12:37:40|2253.52|2253.02|2253.52|2253.02|2253.52|2253.02|2253.4|2252.9|9
1645101470000|2022-02-17 12:37:50|2253.65|2253.15|2253.65|2253.15|2253.65|2253.15|2253.65|2253.15|1
1645101480000|2022-02-17 12:38:00|2253.77|2253.27|2253.65|2253.15|2253.77|2253.27|2253.65|2253.15|18
1645101490000|2022-02-17 12:38:10|2253.77|2253.27|2253.65|2253.15|2253.77|2253.27|2253.65|2253.15|7
1645101500000|2022-02-17 12:38:20|2253.77|2253.27|2254.02|2253.52|2254.02|2253.52|2253.77|2253.27|14
1645101510000|2022-02-17 12:38:30|2254.15|2253.65|2253.65|2253.15|2254.15|2253.65|2253.65|2253.15|18
1645101520000|2022-02-17 12:38:40|2253.4|2252.9|2253.52|2253.02|2253.65|2253.15|2253.4|2252.9|73
1645101530000|2022-02-17 12:38:50|2253.65|2253.15|2253.65|2253.15|2253.9|2253.4|2253.65|2253.15|7
1645101540000|2022-02-17 12:39:00|2253.52|2253.02|2253.65|2253.15|2253.65|2253.15|2253.4|2252.9|33
1645101550000|2022-02-17 12:39:10|2253.9|2253.4|2253.9|2253.4|2254.02|2253.52|2253.65|2253.15|11
1645101560000|2022-02-17 12:39:20|2253.77|2253.27|2253.9|2253.4|2253.9|2253.4|2253.65|2253.15|2
1645101570000|2022-02-17 12:39:30|2254.02|2253.52|2253.9|2253.4|2254.02|2253.52|2253.9|2253.4|9
1645101580000|2022-02-17 12:39:40|2254.02|2253.52|2254.15|2253.65|2254.15|2253.65|2254.02|2253.52|1
1645101590000|2022-02-17 12:39:50|2254.4|2253.9|2254.4|2253.9|2254.4|2253.9|2254.4|2253.9|1
1645101600000|2022-02-17 12:40:00|2254.05|2253.55|2254.05|2253.55|2254.55|2254.05|2254.05|2253.55|54
1645101610000|2022-02-17 12:40:10|2254.17|2253.67|2254.3|2253.8|2254.3|2253.8|2254.05|2253.55|19
1645101620000|2022-02-17 12:40:20|2254.05|2253.55|2254.05|2253.55|2254.05|2253.55|2254.05|2253.55|11
1645101630000|2022-02-17 12:40:30|2254.17|2253.67|2254.3|2253.8|2254.3|2253.8|2254.17|2253.67|8
1645101640000|2022-02-17 12:40:40|2254.17|2253.67|2254.05|2253.55|2254.17|2253.67|2254.05|2253.55|3
1645101650000|2022-02-17 12:40:50|2254.17|2253.67|2254.05|2253.55|2254.3|2253.8|2253.8|2253.3|16
1645101660000|2022-02-17 12:41:00|||||||||10
1645101670000|2022-02-17 12:41:10|2254.17|2253.67|2254.3|2253.8|2254.3|2253.8|2254.17|2253.67|5
1645101680000|2022-02-17 12:41:20|2254.55|2254.05|2254.55|2254.05|2254.55|2254.05|2254.55|2254.05|33
1645101690000|2022-02-17 12:41:30|2254.42|2253.92|2254.55|2254.05|2254.8|2254.3|2254.42|2253.92|11
1645101700000|2022-02-17 12:41:40|2254.67|2254.17|2254.55|2254.05|2254.8|2254.3|2254.55|2254.05|7
1645101710000|2022-02-17 12:41:50|2254.67|2254.17|2254.55|2254.05|2254.67|2254.17|2254.55|2254.05|20
1645101720000|2022-02-17 12:42:00|2254.67|2254.17|2254.8|2254.3|2254.8|2254.3|2254.67|2254.17|9
1645101730000|2022-02-17 12:42:10|2254.67|2254.17|2254.67|2254.17|2254.8|2254.3|2254.55|2254.05|20
1645101740000|2022-02-17 12:42:20|2254.8|2254.3|2254.55|2254.05|2254.8|2254.3|2254.55|2254.05|4
1645101750000|2022-02-17 12:42:30|2254.67|2254.17|2254.8|2254.3|2254.8|2254.3|2254.67|2254.17|1
1645101760000|2022-02-17 12:42:40|2254.55|2254.05|2254.8|2254.3|2254.8|2254.3|2254.55|2254.05|23
1645101770000|2022-02-17 12:42:50|2254.92|2254.42|2254.8|2254.3|2254.92|2254.42|2254.8|2254.3|11
1645101780000|2022-02-17 12:43:00|2254.92|2254.42|2254.92|2254.42|2255.05|2254.55|2254.8|2254.3|21
1645101790000|2022-02-17 12:43:10|2254.8|2254.3|2254.92|2254.42|2254.92|2254.42|2254.8|2254.3|1
1645101800000|2022-02-17 12:43:20|2255.05|2254.55|2254.8|2254.3|2255.05|2254.55|2254.8|2254.3|15
1645101810000|2022-02-17 12:43:30|2254.92|2254.42|2253.8|2253.3|2254.92|2254.42|2253.8|2253.3|125
1645101820000|2022-02-17 12:43:40|2253.92|2253.42|2254.05|2253.55|2254.05|2253.55|2253.92|2253.42|14
1645101830000|2022-02-17 12:43:50|2254.17|2253.67|2254.3|2253.8|2254.3|2253.8|2254.17|2253.67|3
1645101840000|2022-02-17 12:44:00|2254.67|2254.17|2254.8|2254.3|2254.92|2254.42|2254.67|2254.17|39
1645101850000|2022-02-17 12:44:10|2254.92|2254.42|2255.05|2254.55|2255.05|2254.55|2254.8|2254.3|23
1645101860000|2022-02-17 12:44:20|2254.92|2254.42|2254.8|2254.3|2255.3|2254.8|2254.8|2254.3|50
1645101870000|2022-02-17 12:44:30|2254.92|2254.42|2255.05|2254.55|2255.17|2254.67|2254.8|2254.3|7
1645101880000|2022-02-17 12:44:40|2255.17|2254.67|2255.05|2254.55|2255.3|2254.8|2255.05|2254.55|10
1645101890000|2022-02-17 12:44:50|2255.17|2254.67|2255.17|2254.67|2255.3|2254.8|2255.05|2254.55|16
1645101900000|2022-02-17 12:45:00|2255.05|2254.55|2255.3|2254.8|2255.3|2254.8|2255.05|2254.55|7
1645101910000|2022-02-17 12:45:10|2255.42|2254.92|2255.67|2255.17|2255.67|2255.17|2255.42|2254.92|20
1645101920000|2022-02-17 12:45:20|2255.8|2255.3|2255.3|2254.8|2255.8|2255.3|2255.3|2254.8|16
1645101930000|2022-02-17 12:45:30|2255.42|2254.92|2255.8|2255.3|2255.92|2255.42|2255.42|2254.92|14
1645101940000|2022-02-17 12:45:40|2255.55|2255.05|2255.55|2255.05|2255.55|2255.05|2255.55|2255.05|3
1645101950000|2022-02-17 12:45:50|2255.67|2255.17|2255.55|2255.05|2255.67|2255.17|2255.55|2255.05|3
1645101960000|2022-02-17 12:46:00|2255.67|2255.17|2255.8|2255.3|2256.05|2255.55|2255.67|2255.17|31
1645101970000|2022-02-17 12:46:10|2255.92|2255.42|2256.05|2255.55|2256.05|2255.55|2255.8|2255.3|22
1645101980000|2022-02-17 12:46:20|2256.17|2255.67|2256.3|2255.8|2256.3|2255.8|2256.17|2255.67|7
1645101990000|2022-02-17 12:46:30|||||||||12
1645102020000|2022-02-17 12:47:00|2256.55|2256.05|2256.55|2256.05|2256.55|2256.05|2256.55|2256.05|19
1645102030000|2022-02-17 12:47:10|2256.8|2256.3|2257.05|2256.55|2257.05|2256.55|2256.8|2256.3|36
1645102040000|2022-02-17 12:47:20|2256.92|2256.42|2256.8|2256.3|2256.92|2256.42|2256.55|2256.05|17
1645102050000|2022-02-17 12:47:30|2256.92|2256.42|2256.8|2256.3|2257.05|2256.55|2256.8|2256.3|15
1645102060000|2022-02-17 12:47:40|2256.92|2256.42|2256.8|2256.3|2257.05|2256.55|2256.8|2256.3|8
1645102070000|2022-02-17 12:47:50|2256.92|2256.42|2256.8|2256.3|2257.05|2256.55|2256.8|2256.3|13
1645102080000|2022-02-17 12:48:00|2256.92|2256.42|2256.8|2256.3|2257.05|2256.55|2256.8|2256.3|16
1645102090000|2022-02-17 12:48:10|2256.92|2256.42|2256.8|2256.3|2257.05|2256.55|2256.8|2256.3|4
1645102100000|2022-02-17 12:48:20|2256.67|2256.17|2256.17|2255.67|2256.67|2256.17|2256.17|2255.67|40
1645102110000|2022-02-17 12:48:30|2256.3|2255.8|2256.55|2256.05|2256.55|2256.05|2256.3|2255.8|11
1645102120000|2022-02-17 12:48:40|2256.42|2255.92|2256.42|2255.92|2256.42|2255.92|2256.3|2255.8|26
1645102130000|2022-02-17 12:48:50|2256.55|2256.05|2256.42|2255.92|2256.55|2256.05|2256.3|2255.8|8
1645102140000|2022-02-17 12:49:00|2256.55|2256.05|2256.55|2256.05|2256.55|2256.05|2256.55|2256.05|0
1645102150000|2022-02-17 12:49:10|2256.42|2255.92|2256.05|2255.55|2256.42|2255.92|2256.05|2255.55|8
1645102160000|2022-02-17 12:49:20|2255.92|2255.42|2256.05|2255.55|2256.17|2255.67|2255.8|2255.3|16
1645102170000|2022-02-17 12:49:30|2256.17|2255.67|2256.05|2255.55|2256.3|2255.8|2256.05|2255.55|7
1645102180000|2022-02-17 12:49:40|2256.17|2255.67|2256.42|2255.92|2256.55|2256.05|2256.17|2255.67|16
1645102190000|2022-02-17 12:49:50|2256.55|2256.05|2256.3|2255.8|2256.55|2256.05|2256.3|2255.8|4
1645102200000|2022-02-17 12:50:00|2256.17|2255.67|2256.42|2255.92|2256.55|2256.05|2256.17|2255.67|16
1645102210000|2022-02-17 12:50:10|2256.55|2256.05|2256.3|2255.8|2256.55|2256.05|2256.3|2255.8|13
1645102220000|2022-02-17 12:50:20|2256.42|2255.92|2256.42|2255.92|2256.55|2256.05|2256.42|2255.92|6
1645102230000|2022-02-17 12:50:30|2256.3|2255.8|2256.55|2256.05|2256.55|2256.05|2256.3|2255.8|0
1645102240000|2022-02-17 12:50:40|2256.67|2256.17|2256.55|2256.05|2256.8|2256.3|2256.55|2256.05|20
1645102250000|2022-02-17 12:50:50|2256.67|2256.17|2256.55|2256.05|2256.67|2256.17|2256.55|2256.05|8
1645102260000|2022-02-17 12:51:00|2256.67|2256.17|2256.8|2256.3|2256.8|2256.3|2256.67|2256.17|4
1645102270000|2022-02-17 12:51:10|2256.67|2256.17|2256.55|2256.05|2256.67|2256.17|2256.55|2256.05|4
1645102280000|2022-02-17 12:51:20|2256.67|2256.17|2256.3|2255.8|2256.67|2256.17|2256.3|2255.8|8
1645102290000|2022-02-17 12:51:30|2256.42|2255.92|2256.3|2255.8|2256.42|2255.92|2256.17|2255.67|14
1645102300000|2022-02-17 12:51:40|2256.55|2256.05|2256.55|2256.05|2256.55|2256.05|2256.55|2256.05|5
1645102310000|2022-02-17 12:51:50|2256.42|2255.92|2256.3|2255.8|2256.42|2255.92|2256.3|2255.8|8
1645102320000|2022-02-17 12:52:00|2256.42|2255.92|2256.8|2256.3|2256.8|2256.3|2256.3|2255.8|25
1645102330000|2022-02-17 12:52:10|2256.92|2256.42|2256.67|2256.17|2256.92|2256.42|2256.67|2256.17|23
1645102340000|2022-02-17 12:52:20|2256.8|2256.3|2256.67|2256.17|2256.8|2256.3|2256.55|2256.05|0
1645102350000|2022-02-17 12:52:30|2256.8|2256.3|2256.55|2256.05|2256.8|2256.3|2256.55|2256.05|14
1645102360000|2022-02-17 12:52:40|2256.67|2256.17|2257.05|2256.55|2257.17|2256.67|2256.67|2256.17|11
1645102370000|2022-02-17 12:52:50|2257.17|2256.67|2257.3|2256.8|2257.3|2256.8|2257.17|2256.67|4
1645102380000|2022-02-17 12:53:00|2257.17|2256.67|2257.3|2256.8|2257.3|2256.8|2257.17|2256.67|14
1645102390000|2022-02-17 12:53:10|2257.17|2256.67|2257.05|2256.55|2257.3|2256.8|2257.05|2256.55|58
1645102400000|2022-02-17 12:53:20|2257.17|2256.67|2257.3|2256.8|2257.3|2256.8|2257.17|2256.67|3
1645102410000|2022-02-17 12:53:30|||||||||6
1645102420000|2022-02-17 12:53:40|2257.42|2256.92|2257.3|2256.8|2257.42|2256.92|2257.3|2256.8|15
1645102430000|2022-02-17 12:53:50|2257.05|2256.55|2257.17|2256.67|2257.17|2256.67|2257.05|2256.55|21
1645102440000|2022-02-17 12:54:00|2257.3|2256.8|2257.17|2256.67|2257.3|2256.8|2257.17|2256.67|6
1645102450000|2022-02-17 12:54:10|2257.3|2256.8|2257.3|2256.8|2257.3|2256.8|2257.3|2256.8|2
1645102460000|2022-02-17 12:54:20|2257.42|2256.92|2257.3|2256.8|2257.42|2256.92|2257.3|2256.8|13
1645102470000|2022-02-17 12:54:30|2257.55|2257.05|2257.55|2257.05|2257.55|2257.05|2257.55|2257.05|10
1645102480000|2022-02-17 12:54:40|||||||||1
1645102500000|2022-02-17 12:55:00|2257.42|2256.92|2257.05|2256.55|2257.42|2256.92|2257.05|2256.55|42
1645102510000|2022-02-17 12:55:10|2257.17|2256.67|2257.3|2256.8|2257.3|2256.8|2257.17|2256.67|4
1645102520000|2022-02-17 12:55:20|2257.17|2256.67|2257.3|2256.8|2257.3|2256.8|2257.05|2256.55|14
1645102530000|2022-02-17 12:55:30|2257.05|2256.55|2257.3|2256.8|2257.3|2256.8|2257.05|2256.55|10
1645102540000|2022-02-17 12:55:40|2257.55|2257.05|2257.3|2256.8|2257.55|2257.05|2257.3|2256.8|25
1645102550000|2022-02-17 12:55:50|2257.17|2256.67|2257.3|2256.8|2257.3|2256.8|2257.05|2256.55|30
1645102560000|2022-02-17 12:56:00|2257.17|2256.67|2257.05|2256.55|2257.17|2256.67|2257.05|2256.55|5
1645102570000|2022-02-17 12:56:10|2257.17|2256.67|2257.05|2256.55|2257.3|2256.8|2257.05|2256.55|24
1645102580000|2022-02-17 12:56:20|2257.17|2256.67|2257.05|2256.55|2257.17|2256.67|2257.05|2256.55|17
1645102590000|2022-02-17 12:56:30|||||||||1
1645102600000|2022-02-17 12:56:40|2256.8|2256.3|2256.55|2256.05|2256.8|2256.3|2256.55|2256.05|103
1645102610000|2022-02-17 12:56:50|2256.67|2256.17|2256.55|2256.05|2256.67|2256.17|2256.55|2256.05|10
1645102620000|2022-02-17 12:57:00|2256.3|2255.8|2256.55|2256.05|2256.55|2256.05|2256.3|2255.8|10
1645102630000|2022-02-17 12:57:10|2256.67|2256.17|2256.8|2256.3|2256.8|2256.3|2256.67|2256.17|5
1645102640000|2022-02-17 12:57:20|2256.92|2256.42|2257.05|2256.55|2257.05|2256.55|2256.92|2256.42|18
1645102650000|2022-02-17 12:57:30|2257.3|2256.8|2257.3|2256.8|2257.3|2256.8|2257.05|2256.55|27
1645102660000|2022-02-17 12:57:40|2257.05|2256.55|2256.8|2256.3|2257.05|2256.55|2256.8|2256.3|15
1645102670000|2022-02-17 12:57:50|2256.92|2256.42|2256.8|2256.3|2257.05|2256.55|2256.8|2256.3|8
1645102680000|2022-02-17 12:58:00|2256.92|2256.42|2256.67|2256.17|2256.92|2256.42|2256.55|2256.05|7
1645102690000|2022-02-17 12:58:10|2256.8|2256.3|2257.05|2256.55|2257.05|2256.55|2256.8|2256.3|2
1645102700000|2022-02-17 12:58:20|2257.17|2256.67|2257.05|2256.55|2257.3|2256.8|2257.05|2256.55|22
1645102710000|2022-02-17 12:58:30|2257.17|2256.67|2257.3|2256.8|2257.3|2256.8|2257.17|2256.67|2
1645102720000|2022-02-17 12:58:40|2257.42|2256.92|2257.55|2257.05|2257.55|2257.05|2257.3|2256.8|16
1645102730000|2022-02-17 12:58:50|2257.42|2256.92|2257.42|2256.92|2257.55|2257.05|2257.3|2256.8|5
1645102740000|2022-02-17 12:59:00|2257.3|2256.8|2257.3|2256.8|2257.42|2256.92|2257.3|2256.8|0
1645102750000|2022-02-17 12:59:10|2257.42|2256.92|2257.3|2256.8|2257.42|2256.92|2257.3|2256.8|0
1645102760000|2022-02-17 12:59:20|2257.42|2256.92|2257.3|2256.8|2257.42|2256.92|2257.3|2256.8|11
1645102770000|2022-02-17 12:59:30|2257.42|2256.92|2257.55|2257.05|2257.55|2257.05|2257.3|2256.8|29
1645102780000|2022-02-17 12:59:40|2257.42|2256.92|2257.42|2256.92|2257.55|2257.05|2257.3|2256.8|2
1645102790000|2022-02-17 12:59:50|2257.55|2257.05|2257.55|2257.05|2257.55|2257.05|2257.3|2256.8|28
1645102800000|2022-02-17 13:00:00|2257.42|2256.92|2257.55|2257.05|2257.67|2257.17|2257.42|2256.92|33
1645102810000|2022-02-17 13:00:10|2257.67|2257.17|2257.8|2257.3|2257.8|2257.3|2257.55|2257.05|12
1645102820000|2022-02-17 13:00:20|2258.05|2257.55|2258.05|2257.55|2258.05|2257.55|2258.05|2257.55|17
1645102830000|2022-02-17 13:00:30|2258.17|2257.67|2258.05|2257.55|2258.3|2257.8|2258.05|2257.55|28
1645102840000|2022-02-17 13:00:40|2258.3|2257.8|2258.3|2257.8|2258.3|2257.8|2258.3|2257.8|20
1645102850000|2022-02-17 13:00:50|2258.17|2257.67|2258.3|2257.8|2258.3|2257.8|2258.05|2257.55|20
1645102860000|2022-02-17 13:01:00|2258.55|2258.05|2258.8|2258.3|2259.3|2258.8|2258.55|2258.05|99
1645102870000|2022-02-17 13:01:10|2258.92|2258.42|2259.05|2258.55|2259.05|2258.55|2258.92|2258.42|4
1645102880000|2022-02-17 13:01:20|2259.3|2258.8|2259.42|2258.92|2259.55|2259.05|2259.3|2258.8|13
1645102890000|2022-02-17 13:01:30|2259.3|2258.8|2259.8|2259.3|2259.92|2259.42|2259.3|2258.8|14
1645102900000|2022-02-17 13:01:40|||||||||6
1645102910000|2022-02-17 13:01:50|2259.67|2259.17|2259.67|2259.17|2259.67|2259.17|2259.55|2259.05|7
1645102920000|2022-02-17 13:02:00|2259.55|2259.05|2259.55|2259.05|2259.67|2259.17|2259.55|2259.05|1
1645102930000|2022-02-17 13:02:10|2259.3|2258.8|2259.3|2258.8|2259.3|2258.8|2259.3|2258.8|17
1645102940000|2022-02-17 13:02:20|2259.42|2258.92|2259.55|2259.05|2259.55|2259.05|2259.3|2258.8|5
1645102950000|2022-02-17 13:02:30|2259.67|2259.17|2259.8|2259.3|2259.8|2259.3|2259.67|2259.17|15
1645102960000|2022-02-17 13:02:40|2260.05|2259.55|2259.8|2259.3|2260.3|2259.8|2259.8|2259.3|51
1645102970000|2022-02-17 13:02:50|2259.92|2259.42|2260.05|2259.55|2260.05|2259.55|2259.92|2259.42|4
1645102980000|2022-02-17 13:03:00|2259.92|2259.42|2259.92|2259.42|2259.92|2259.42|2259.8|2259.3|16
1645102990000|2022-02-17 13:03:10|2259.8|2259.3|2259.92|2259.42|2259.92|2259.42|2259.8|2259.3|9
1645103000000|2022-02-17 13:03:20|2260.05|2259.55|2260.05|2259.55|2260.05|2259.55|2259.8|2259.3|2
1645103010000|2022-02-17 13:03:30|2259.8|2259.3|2259.92|2259.42|2259.92|2259.42|2259.8|2259.3|22
1645103020000|2022-02-17 13:03:40|2260.05|2259.55|2260.05|2259.55|2260.17|2259.67|2260.05|2259.55|15
1645103030000|2022-02-17 13:03:50|2260.17|2259.67|2259.8|2259.3|2260.17|2259.67|2259.8|2259.3|12
1645103040000|2022-02-17 13:04:00|2259.92|2259.42|2260.05|2259.55|2260.05|2259.55|2259.8|2259.3|10
1645103050000|2022-02-17 13:04:10|||||||||1
1645103060000|2022-02-17 13:04:20|2260.17|2259.67|2260.17|2259.67|2260.17|2259.67|2260.05|2259.55|11
1645103070000|2022-02-17 13:04:30|2260.3|2259.8|2259.8|2259.3|2260.3|2259.8|2259.8|2259.3|20
1645103080000|2022-02-17 13:04:40|2259.67|2259.17|2259.92|2259.42|2259.92|2259.42|2259.67|2259.17|5
1645103090000|2022-02-17 13:04:50|2259.8|2259.3|2258.55|2258.05|2259.8|2259.3|2257.92|2257.42|124
1645103100000|2022-02-17 13:05:00|2258.42|2257.92|2254.67|2254.17|2258.55|2258.05|2254.67|2254.17|158
1645103110000|2022-02-17 13:05:10|2254.8|2254.3|2252.8|2252.3|2254.8|2254.3|2252.8|2252.3|72
1645103120000|2022-02-17 13:05:20|2252.92|2252.42|2252.3|2251.8|2253.05|2252.55|2251.92|2251.42|109
1645103130000|2022-02-17 13:05:30|2252.55|2252.05|2254.05|2253.55|2254.05|2253.55|2251.8|2251.3|131
1645103140000|2022-02-17 13:05:40|2253.8|2253.3|2255.05|2254.55|2255.17|2254.67|2253.8|2253.3|81
1645103150000|2022-02-17 13:05:50|2255.3|2254.8|2254.55|2254.05|2255.55|2255.05|2254.55|2254.05|73
1645103160000|2022-02-17 13:06:00|2254.67|2254.17|2255.05|2254.55|2255.05|2254.55|2254.3|2253.8|67
1645103170000|2022-02-17 13:06:10|2255.3|2254.8|2255.05|2254.55|2255.67|2255.17|2254.8|2254.3|26
1645103180000|2022-02-17 13:06:20|2255.17|2254.67|2255.05|2254.55|2255.17|2254.67|2254.8|2254.3|11
1645103190000|2022-02-17 13:06:30|2254.92|2254.42|2254.92|2254.42|2255.05|2254.55|2254.8|2254.3|8
1645103200000|2022-02-17 13:06:40|2254.8|2254.3|2255.05|2254.55|2255.3|2254.8|2254.8|2254.3|15
1645103210000|2022-02-17 13:06:50|2255.17|2254.67|2255.8|2255.3|2255.8|2255.3|2255.17|2254.67|16
1645103220000|2022-02-17 13:07:00|2255.67|2255.17|2255.05|2254.55|2255.67|2255.17|2255.05|2254.55|21
1645103230000|2022-02-17 13:07:10|2254.92|2254.42|2255.3|2254.8|2255.55|2255.05|2254.8|2254.3|11
1645103240000|2022-02-17 13:07:20|2255.42|2254.92|2255.05|2254.55|2255.42|2254.92|2254.92|2254.42|4
1645103250000|2022-02-17 13:07:30|2255.17|2254.67|2255.3|2254.8|2255.55|2255.05|2255.05|2254.55|36
1645103260000|2022-02-17 13:07:40|2255.42|2254.92|2255.3|2254.8|2255.42|2254.92|2255.17|2254.67|18
1645103270000|2022-02-17 13:07:50|2255.55|2255.05|2255.55|2255.05|2255.55|2255.05|2255.3|2254.8|3
1645103280000|2022-02-17 13:08:00|2255.8|2255.3|2254.8|2254.3|2255.8|2255.3|2254.8|2254.3|13
1645103290000|2022-02-17 13:08:10|2254.92|2254.42|2254.8|2254.3|2254.92|2254.42|2254.55|2254.05|30
1645103300000|2022-02-17 13:08:20|2254.92|2254.42|2253.55|2253.05|2254.92|2254.42|2253.55|2253.05|32
1645103310000|2022-02-17 13:08:30|2253.8|2253.3|2253.17|2252.67|2254.05|2253.55|2253.05|2252.55|25
1645103320000|2022-02-17 13:08:40|2253.3|2252.8|2253.17|2252.67|2253.3|2252.8|2253.05|2252.55|11
1645103330000|2022-02-17 13:08:50|2253.3|2252.8|2253.3|2252.8|2253.3|2252.8|2252.92|2252.42|12
1645103340000|2022-02-17 13:09:00|2253.67|2253.17|2254.05|2253.55|2254.3|2253.8|2253.67|2253.17|31
1645103350000|2022-02-17 13:09:10|2253.92|2253.42|2254.05|2253.55|2254.17|2253.67|2253.92|2253.42|10
1645103360000|2022-02-17 13:09:20|2254.17|2253.67|2254.17|2253.67|2254.3|2253.8|2254.05|2253.55|25
1645103370000|2022-02-17 13:09:30|2254.3|2253.8|2254.42|2253.92|2254.55|2254.05|2254.05|2253.55|16
1645103380000|2022-02-17 13:09:40|2254.55|2254.05|2254.3|2253.8|2254.67|2254.17|2254.3|2253.8|23
1645103390000|2022-02-17 13:09:50|2254.42|2253.92|2255.05|2254.55|2255.17|2254.67|2254.3|2253.8|29
1645103400000|2022-02-17 13:10:00|2255.17|2254.67|2254.8|2254.3|2255.3|2254.8|2254.55|2254.05|26
1645103410000|2022-02-17 13:10:10|2254.92|2254.42|2254.8|2254.3|2255.05|2254.55|2254.8|2254.3|13
1645103420000|2022-02-17 13:10:20|2254.92|2254.42|2254.55|2254.05|2255.05|2254.55|2254.42|2253.92|13
1645103430000|2022-02-17 13:10:30|2254.42|2253.92|2254.42|2253.92|2254.8|2254.3|2254.3|2253.8|13
1645103440000|2022-02-17 13:10:40|2254.3|2253.8|2254.55|2254.05|2254.8|2254.3|2254.3|2253.8|7
1645103450000|2022-02-17 13:10:50|2254.67|2254.17|2253.92|2253.42|2254.67|2254.17|2253.92|2253.42|19
1645103460000|2022-02-17 13:11:00|2253.8|2253.3|2254.05|2253.55|2254.17|2253.67|2253.8|2253.3|4
1645103470000|2022-02-17 13:11:10|2253.92|2253.42|2254.05|2253.55|2254.05|2253.55|2253.8|2253.3|19
1645103480000|2022-02-17 13:11:20|2254.3|2253.8|2254.3|2253.8|2254.3|2253.8|2253.8|2253.3|31
1645103490000|2022-02-17 13:11:30|2254.42|2253.92|2253.8|2253.3|2254.55|2254.05|2253.8|2253.3|13
1645103500000|2022-02-17 13:11:40|2253.92|2253.42|2253.55|2253.05|2254.05|2253.55|2253.55|2253.05|7
1645103510000|2022-02-17 13:11:50|2253.67|2253.17|2253.42|2252.92|2253.8|2253.3|2253.3|2252.8|37
1645103520000|2022-02-17 13:12:00|2253.3|2252.8|2253.17|2252.67|2253.67|2253.17|2253.17|2252.67|13
1645103530000|2022-02-17 13:12:10|2253.05|2252.55|2253.3|2252.8|2253.3|2252.8|2253.05|2252.55|2
1645103540000|2022-02-17 13:12:20|2253.17|2252.67|2253.17|2252.67|2253.3|2252.8|2253.05|2252.55|5
1645103550000|2022-02-17 13:12:30|2253.05|2252.55|2253.05|2252.55|2253.17|2252.67|2252.8|2252.3|20
1645103560000|2022-02-17 13:12:40|2252.92|2252.42|2252.8|2252.3|2253.17|2252.67|2252.8|2252.3|10
1645103570000|2022-02-17 13:12:50|2252.92|2252.42|2252.8|2252.3|2253.05|2252.55|2252.67|2252.17|26
1645103580000|2022-02-17 13:13:00|2252.92|2252.42|2252.92|2252.42|2252.92|2252.42|2252.8|2252.3|18
1645103590000|2022-02-17 13:13:10|2253.05|2252.55|2252.8|2252.3|2253.3|2252.8|2252.8|2252.3|18
1645103600000|2022-02-17 13:13:20|2252.92|2252.42|2252.8|2252.3|2253.05|2252.55|2252.67|2252.17|5
1645103610000|2022-02-17 13:13:30|2252.92|2252.42|2252.8|2252.3|2252.92|2252.42|2252.8|2252.3|0
1645103620000|2022-02-17 13:13:40|2252.55|2252.05|2252.8|2252.3|2252.8|2252.3|2252.55|2252.05|2
1645103630000|2022-02-17 13:13:50|2252.67|2252.17|2252.67|2252.17|2252.8|2252.3|2252.55|2252.05|15
1645103640000|2022-02-17 13:14:00|2252.8|2252.3|2252.8|2252.3|2253.05|2252.55|2252.55|2252.05|27
1645103650000|2022-02-17 13:14:10|2252.92|2252.42|2252.67|2252.17|2252.92|2252.42|2252.67|2252.17|18
1645103660000|2022-02-17 13:14:20|2252.55|2252.05|2252.8|2252.3|2252.8|2252.3|2252.55|2252.05|7
1645103670000|2022-02-17 13:14:30|2252.92|2252.42|2253.05|2252.55|2253.05|2252.55|2252.8|2252.3|15
1645103680000|2022-02-17 13:14:40|2252.92|2252.42|2252.92|2252.42|2253.17|2252.67|2252.8|2252.3|16
1645103690000|2022-02-17 13:14:50|2253.05|2252.55|2253.05|2252.55|2253.05|2252.55|2252.8|2252.3|13
1645103700000|2022-02-17 13:15:00|2253.3|2252.8|2252.55|2252.05|2253.3|2252.8|2252.55|2252.05|36
1645103710000|2022-02-17 13:15:10|2252.42|2251.92|2251.8|2251.3|2252.42|2251.92|2251.8|2251.3|58
1645103720000|2022-02-17 13:15:20|2251.67|2251.17|2251.3|2250.8|2252.05|2251.55|2251.3|2250.8|59
1645103730000|2022-02-17 13:15:30|2251.55|2251.05|2251.8|2251.3|2251.8|2251.3|2251.42|2250.92|20
1645103740000|2022-02-17 13:15:40|2251.67|2251.17|2251.55|2251.05|2251.8|2251.3|2251.55|2251.05|5
1645103750000|2022-02-17 13:15:50|2251.67|2251.17|2251.55|2251.05|2251.67|2251.17|2251.3|2250.8|12
1645103760000|2022-02-17 13:16:00|2251.42|2250.92|2251.55|2251.05|2251.67|2251.17|2251.3|2250.8|19
1645103770000|2022-02-17 13:16:10|2251.67|2251.17|2251.3|2250.8|2251.67|2251.17|2251.3|2250.8|9
1645103780000|2022-02-17 13:16:20|2251.42|2250.92|2251.3|2250.8|2251.42|2250.92|2251.17|2250.67|6
1645103790000|2022-02-17 13:16:30|2251.17|2250.67|2251.3|2250.8|2251.42|2250.92|2251.17|2250.67|7
1645103800000|2022-02-17 13:16:40|2251.05|2250.55|2250.55|2250.05|2251.17|2250.67|2250.55|2250.05|41
1645103810000|2022-02-17 13:16:50|2250.67|2250.17|2250.55|2250.05|2250.67|2250.17|2250.55|2250.05|0
1645103820000|2022-02-17 13:17:00|2250.42|2249.92|2250.8|2250.3|2250.8|2250.3|2250.3|2249.8|14
1645103830000|2022-02-17 13:17:10|2250.92|2250.42|2250.67|2250.17|2251.05|2250.55|2250.67|2250.17|63
1645103840000|2022-02-17 13:17:20|2250.8|2250.3|2251.55|2251.05|2251.55|2251.05|2250.8|2250.3|95
1645103850000|2022-02-17 13:17:30|2251.42|2250.92|2251.8|2251.3|2251.8|2251.3|2250.92|2250.42|84
1645103860000|2022-02-17 13:17:40|2251.92|2251.42|2252.17|2251.67|2252.17|2251.67|2251.8|2251.3|37
1645103870000|2022-02-17 13:17:50|2252.3|2251.8|2251.3|2250.8|2252.3|2251.8|2251.3|2250.8|49
1645103880000|2022-02-17 13:18:00|2251.17|2250.67|2251.55|2251.05|2251.67|2251.17|2251.05|2250.55|51
1645103890000|2022-02-17 13:18:10|2251.42|2250.92|2251.8|2251.3|2251.8|2251.3|2251.3|2250.8|14
1645103900000|2022-02-17 13:18:20|2251.92|2251.42|2251.42|2250.92|2251.92|2251.42|2251.42|2250.92|51
1645103910000|2022-02-17 13:18:30|2251.55|2251.05|2251.55|2251.05|2251.55|2251.05|2251.3|2250.8|49
1645103920000|2022-02-17 13:18:40|2251.42|2250.92|2251.3|2250.8|2251.42|2250.92|2251.3|2250.8|44
1645103930000|2022-02-17 13:18:50|2251.17|2250.67|2251.05|2250.55|2251.17|2250.67|2251.05|2250.55|52
1645103940000|2022-02-17 13:19:00|2250.92|2250.42|2250.8|2250.3|2251.05|2250.55|2250.8|2250.3|54
1645103950000|2022-02-17 13:19:10|2250.92|2250.42|2251.05|2250.55|2251.05|2250.55|2250.92|2250.42|38
1645103960000|2022-02-17 13:19:20|2250.8|2250.3|2250.55|2250.05|2251.05|2250.55|2250.55|2250.05|62
1645103970000|2022-02-17 13:19:30|2250.42|2249.92|2250.55|2250.05|2250.8|2250.3|2250.3|2249.8|12
1645103980000|2022-02-17 13:19:40|2250.67|2250.17|2250.42|2249.92|2250.67|2250.17|2250.3|2249.8|17
1645103990000|2022-02-17 13:19:50|2250.3|2249.8|2250.3|2249.8|2250.55|2250.05|2250.3|2249.8|6
1645104000000|2022-02-17 13:20:00|2250.05|2249.55|2250.3|2249.8|2250.3|2249.8|2249.8|2249.3|38
1645104010000|2022-02-17 13:20:10|2250.17|2249.67|2250.05|2249.55|2250.17|2249.67|2250.05|2249.55|7
1645104020000|2022-02-17 13:20:20|2249.92|2249.42|2249.55|2249.05|2250.05|2249.55|2249.42|2248.92|63
1645104030000|2022-02-17 13:20:30|2249.42|2248.92|2249.55|2249.05|2249.55|2249.05|2249.3|2248.8|3
1645104040000|2022-02-17 13:20:40|2249.42|2248.92|2249.3|2248.8|2249.55|2249.05|2249.3|2248.8|9
1645104050000|2022-02-17 13:20:50|2249.17|2248.67|2249.55|2249.05|2249.55|2249.05|2249.05|2248.55|38
1645104060000|2022-02-17 13:21:00|2249.8|2249.3|2249.67|2249.17|2249.8|2249.3|2249.55|2249.05|29
1645104070000|2022-02-17 13:21:10|2249.55|2249.05|2249.8|2249.3|2249.8|2249.3|2249.55|2249.05|8
1645104080000|2022-02-17 13:21:20|2249.67|2249.17|2250.05|2249.55|2250.3|2249.8|2249.67|2249.17|31
1645104090000|2022-02-17 13:21:30|2249.8|2249.3|2250.05|2249.55|2250.05|2249.55|2249.8|2249.3|18
1645104100000|2022-02-17 13:21:40|2250.17|2249.67|2250.05|2249.55|2250.3|2249.8|2250.05|2249.55|8
1645104110000|2022-02-17 13:21:50|2249.8|2249.3|2250.05|2249.55|2250.05|2249.55|2249.8|2249.3|7
1645104120000|2022-02-17 13:22:00|2250.17|2249.67|2249.92|2249.42|2250.17|2249.67|2249.67|2249.17|23
1645104130000|2022-02-17 13:22:10|2249.8|2249.3|2249.55|2249.05|2249.8|2249.3|2249.55|2249.05|4
1645104140000|2022-02-17 13:22:20|2249.3|2248.8|2249.3|2248.8|2249.55|2249.05|2249.3|2248.8|37
1645104150000|2022-02-17 13:22:30|2249.17|2248.67|2249.3|2248.8|2249.55|2249.05|2249.17|2248.67|4
1645104160000|2022-02-17 13:22:40|2249.42|2248.92|2249.05|2248.55|2249.55|2249.05|2249.05|2248.55|282
1645104170000|2022-02-17 13:22:50|2249.17|2248.67|2249.05|2248.55|2249.3|2248.8|2249.05|2248.55|289
1645104180000|2022-02-17 13:23:00|2249.17|2248.67|2249.05|2248.55|2249.17|2248.67|2249.05|2248.55|8
1645104190000|2022-02-17 13:23:10|2248.67|2248.17|2248.17|2247.67|2248.67|2248.17|2248.17|2247.67|50
1645104200000|2022-02-17 13:23:20|2248.3|2247.8|2248.3|2247.8|2248.42|2247.92|2248.05|2247.55|9
1645104210000|2022-02-17 13:23:30|2248.17|2247.67|2248.05|2247.55|2248.3|2247.8|2248.05|2247.55|28
1645104220000|2022-02-17 13:23:40|2248.17|2247.67|2248.05|2247.55|2248.3|2247.8|2248.05|2247.55|10
1645104230000|2022-02-17 13:23:50|2248.3|2247.8|2248.8|2248.3|2248.8|2248.3|2248.3|2247.8|41
1645104240000|2022-02-17 13:24:00|2248.92|2248.42|2249.3|2248.8|2249.3|2248.8|2248.92|2248.42|12
1645104250000|2022-02-17 13:24:10|2249.17|2248.67|2249.8|2249.3|2249.8|2249.3|2249.17|2248.67|13
1645104260000|2022-02-17 13:24:20|2249.67|2249.17|2249.67|2249.17|2250.05|2249.55|2249.67|2249.17|7
1645104270000|2022-02-17 13:24:30|2249.8|2249.3|2250.05|2249.55|2250.05|2249.55|2249.8|2249.3|32
1645104280000|2022-02-17 13:24:40|2250.3|2249.8|2250.05|2249.55|2250.3|2249.8|2250.05|2249.55|7
1645104290000|2022-02-17 13:24:50|2249.92|2249.42|2249.8|2249.3|2249.92|2249.42|2249.8|2249.3|13
1645104300000|2022-02-17 13:25:00|2249.92|2249.42|2250.3|2249.8|2250.3|2249.8|2249.92|2249.42|5
1645104310000|2022-02-17 13:25:10|2250.42|2249.92|2250.42|2249.92|2250.92|2250.42|2250.42|2249.92|30
1645104320000|2022-02-17 13:25:20|2250.55|2250.05|2250.3|2249.8|2250.55|2250.05|2250.17|2249.67|6
1645104330000|2022-02-17 13:25:30|||||||||2
1645104340000|2022-02-17 13:25:40|2250.42|2249.92|2250.55|2250.05|2250.55|2250.05|2250.3|2249.8|11
1645104350000|2022-02-17 13:25:50|2250.42|2249.92|2250.55|2250.05|2250.8|2250.3|2250.3|2249.8|13
1645104360000|2022-02-17 13:26:00|2250.42|2249.92|2250.55|2250.05|2250.67|2250.17|2250.3|2249.8|5
1645104370000|2022-02-17 13:26:10|2250.3|2249.8|2250.05|2249.55|2250.55|2250.05|2250.05|2249.55|5
1645104380000|2022-02-17 13:26:20|2249.8|2249.3|2250.3|2249.8|2250.55|2250.05|2249.8|2249.3|32
1645104390000|2022-02-17 13:26:30|2250.42|2249.92|2250.3|2249.8|2250.55|2250.05|2250.3|2249.8|7
1645104400000|2022-02-17 13:26:40|2250.17|2249.67|2250.05|2249.55|2250.3|2249.8|2250.05|2249.55|6
1645104410000|2022-02-17 13:26:50|2249.92|2249.42|2250.05|2249.55|2250.05|2249.55|2249.8|2249.3|7
1645104420000|2022-02-17 13:27:00|||||||||10
1645104430000|2022-02-17 13:27:10|2250.17|2249.67|2250.55|2250.05|2250.55|2250.05|2250.17|2249.67|12
1645104440000|2022-02-17 13:27:20|2250.17|2249.67|2250.3|2249.8|2250.3|2249.8|2250.17|2249.67|3
1645104450000|2022-02-17 13:27:30|2250.42|2249.92|2250.42|2249.92|2250.42|2249.92|2250.3|2249.8|37
1645104460000|2022-02-17 13:27:40|2250.55|2250.05|2250.42|2249.92|2250.55|2250.05|2250.42|2249.92|15
1645104470000|2022-02-17 13:27:50|2250.55|2250.05|2250.67|2250.17|2250.67|2250.17|2250.55|2250.05|10
1645104480000|2022-02-17 13:28:00|2250.8|2250.3|2250.17|2249.67|2250.8|2250.3|2250.17|2249.67|7
1645104490000|2022-02-17 13:28:10|2250.3|2249.8|2250.67|2250.17|2250.67|2250.17|2250.3|2249.8|12
1645104500000|2022-02-17 13:28:20|2250.8|2250.3|2250.67|2250.17|2250.8|2250.3|2250.55|2250.05|7
1645104510000|2022-02-17 13:28:30|2250.55|2250.05|2250.55|2250.05|2250.67|2250.17|2250.55|2250.05|3
1645104520000|2022-02-17 13:28:40|2250.67|2250.17|2250.67|2250.17|2250.67|2250.17|2250.55|2250.05|13
1645104530000|2022-02-17 13:28:50|2250.8|2250.3|2250.67|2250.17|2250.8|2250.3|2250.55|2250.05|4
1645104540000|2022-02-17 13:29:00|2250.8|2250.3|2250.67|2250.17|2250.8|2250.3|2250.67|2250.17|13
1645104550000|2022-02-17 13:29:10|2250.8|2250.3|2250.92|2250.42|2251.05|2250.55|2250.8|2250.3|27
1645104560000|2022-02-17 13:29:20|2251.05|2250.55|2251.05|2250.55|2251.05|2250.55|2251.05|2250.55|7
1645104570000|2022-02-17 13:29:30|2251.17|2250.67|2250.92|2250.42|2251.17|2250.67|2250.67|2250.17|20
1645104580000|2022-02-17 13:29:40|2250.8|2250.3|2250.67|2250.17|2250.8|2250.3|2250.67|2250.17|2
1645104590000|2022-02-17 13:29:50|2250.8|2250.3|2251.67|2251.17|2251.67|2251.17|2250.8|2250.3|29
1645104600000|2022-02-17 13:30:00|2251.8|2251.3|2251.67|2251.17|2251.8|2251.3|2251.67|2251.17|8
1645104610000|2022-02-17 13:30:10|2251.8|2251.3|2251.92|2251.42|2252.05|2251.55|2251.8|2251.3|11
1645104620000|2022-02-17 13:30:20|2252.05|2251.55|2252.05|2251.55|2252.17|2251.67|2251.92|2251.42|5
1645104630000|2022-02-17 13:30:30|2252.17|2251.67|2252.3|2251.8|2252.67|2252.17|2252.17|2251.67|36
1645104640000|2022-02-17 13:30:40|2252.42|2251.92|2252.55|2252.05|2252.55|2252.05|2252.3|2251.8|10
1645104650000|2022-02-17 13:30:50|2252.67|2252.17|2252.55|2252.05|2252.67|2252.17|2252.55|2252.05|18
1645104660000|2022-02-17 13:31:00|2252.3|2251.8|2252.3|2251.8|2252.42|2251.92|2252.05|2251.55|7
1645104670000|2022-02-17 13:31:10|2252.05|2251.55|2252.17|2251.67|2252.17|2251.67|2252.05|2251.55|28
1645104680000|2022-02-17 13:31:20|2252.3|2251.8|2252.3|2251.8|2252.55|2252.05|2251.8|2251.3|40
1645104690000|2022-02-17 13:31:30|2252.42|2251.92|2252.55|2252.05|2252.8|2252.3|2252.3|2251.8|19
1645104700000|2022-02-17 13:31:40|2252.67|2252.17|2252.3|2251.8|2252.67|2252.17|2252.05|2251.55|8
1645104710000|2022-02-17 13:31:50|2252.42|2251.92|2252.55|2252.05|2253.05|2252.55|2252.3|2251.8|19
1645104720000|2022-02-17 13:32:00|2252.67|2252.17|2252.3|2251.8|2252.67|2252.17|2252.05|2251.55|9
1645104730000|2022-02-17 13:32:10|2252.17|2251.67|2252.55|2252.05|2252.55|2252.05|2252.17|2251.67|6
1645104740000|2022-02-17 13:32:20|2252.67|2252.17|2252.8|2252.3|2252.8|2252.3|2252.55|2252.05|12
1645104750000|2022-02-17 13:32:30|2252.67|2252.17|2252.42|2251.92|2252.8|2252.3|2252.3|2251.8|8
1645104760000|2022-02-17 13:32:40|2252.3|2251.8|2252.05|2251.55|2252.42|2251.92|2251.92|2251.42|16
1645104770000|2022-02-17 13:32:50|2251.92|2251.42|2251.92|2251.42|2251.92|2251.42|2251.8|2251.3|4
1645104780000|2022-02-17 13:33:00|2252.05|2251.55|2251.8|2251.3|2252.05|2251.55|2251.67|2251.17|1
1645104790000|2022-02-17 13:33:10|2251.92|2251.42|2251.55|2251.05|2251.92|2251.42|2251.42|2250.92|31
1645104800000|2022-02-17 13:33:20|2251.42|2250.92|2251.8|2251.3|2251.92|2251.42|2251.3|2250.8|6
1645104810000|2022-02-17 13:33:30|2251.55|2251.05|2251.55|2251.05|2251.67|2251.17|2251.42|2250.92|3
1645104820000|2022-02-17 13:33:40|2251.42|2250.92|2251.42|2250.92|2251.55|2251.05|2251.3|2250.8|0
1645104830000|2022-02-17 13:33:50|2251.3|2250.8|2251.3|2250.8|2251.42|2250.92|2251.3|2250.8|25
1645104840000|2022-02-17 13:34:00|2251.17|2250.67|2251.05|2250.55|2251.3|2250.8|2251.05|2250.55|1
1645104850000|2022-02-17 13:34:10|2250.92|2250.42|2250.55|2250.05|2250.92|2250.42|2250.3|2249.8|5
1645104860000|2022-02-17 13:34:20|2250.42|2249.92|2250.42|2249.92|2250.67|2250.17|2250.42|2249.92|5
1645104870000|2022-02-17 13:34:30|2250.55|2250.05|2250.55|2250.05|2250.55|2250.05|2250.3|2249.8|4
1645104880000|2022-02-17 13:34:40|2250.8|2250.3|2250.92|2250.42|2250.92|2250.42|2250.55|2250.05|13
1645104890000|2022-02-17 13:34:50|2250.8|2250.3|2250.8|2250.3|2250.8|2250.3|2250.55|2250.05|6
1645104900000|2022-02-17 13:35:00|2250.67|2250.17|2250.55|2250.05|2250.67|2250.17|2250.3|2249.8|21
1645104910000|2022-02-17 13:35:10|2250.42|2249.92|2250.92|2250.42|2251.05|2250.55|2250.3|2249.8|33
1645104920000|2022-02-17 13:35:20|2250.8|2250.3|2250.55|2250.05|2250.8|2250.3|2250.42|2249.92|4
1645104930000|2022-02-17 13:35:30|2250.42|2249.92|2250.42|2249.92|2250.55|2250.05|2250.3|2249.8|3
1645104940000|2022-02-17 13:35:40|2250.3|2249.8|2250.42|2249.92|2250.8|2250.3|2250.3|2249.8|8
1645104950000|2022-02-17 13:35:50|2250.55|2250.05|2249.67|2249.17|2250.55|2250.05|2249.67|2249.17|13
1645104960000|2022-02-17 13:36:00|2249.8|2249.3|2250.05|2249.55|2250.05|2249.55|2249.67|2249.17|11
1645104970000|2022-02-17 13:36:10|2250.17|2249.67|2250.3|2249.8|2250.42|2249.92|2250.05|2249.55|14
1645104980000|2022-02-17 13:36:20|2250.17|2249.67|2250.42|2249.92|2250.42|2249.92|2250.05|2249.55|16
1645104990000|2022-02-17 13:36:30|2250.55|2250.05|2250.3|2249.8|2250.55|2250.05|2250.3|2249.8|13
1645105000000|2022-02-17 13:36:40|2250.05|2249.55|2250.17|2249.67|2250.3|2249.8|2250.05|2249.55|9
1645105010000|2022-02-17 13:36:50|2250.3|2249.8|2250.05|2249.55|2250.3|2249.8|2249.92|2249.42|4
1645105020000|2022-02-17 13:37:00|2250.3|2249.8|2250.05|2249.55|2250.3|2249.8|2250.05|2249.55|3
1645105030000|2022-02-17 13:37:10|2249.92|2249.42|2250.05|2249.55|2250.05|2249.55|2249.8|2249.3|7
1645105040000|2022-02-17 13:37:20|2249.92|2249.42|2250.05|2249.55|2250.05|2249.55|2249.92|2249.42|3
1645105050000|2022-02-17 13:37:30|||||||||6
1645105060000|2022-02-17 13:37:40|2249.92|2249.42|2249.8|2249.3|2250.05|2249.55|2249.8|2249.3|10
1645105070000|2022-02-17 13:37:50|2249.92|2249.42|2250.3|2249.8|2250.3|2249.8|2249.92|2249.42|14
1645105080000|2022-02-17 13:38:00|2250.55|2250.05|2250.8|2250.3|2250.8|2250.3|2250.55|2250.05|17
1645105090000|2022-02-17 13:38:10|2250.92|2250.42|2250.55|2250.05|2250.92|2250.42|2250.55|2250.05|4
1645105110000|2022-02-17 13:38:30|2250.67|2250.17|2250.67|2250.17|2250.8|2250.3|2250.67|2250.17|9
1645105120000|2022-02-17 13:38:40|2250.55|2250.05|2250.8|2250.3|2250.8|2250.3|2250.55|2250.05|7
1645105130000|2022-02-17 13:38:50|2250.55|2250.05|2250.55|2250.05|2250.55|2250.05|2250.3|2249.8|6
1645105140000|2022-02-17 13:39:00|2250.8|2250.3|2250.8|2250.3|2250.8|2250.3|2250.8|2250.3|9
1645105150000|2022-02-17 13:39:10|2250.92|2250.42|2251.05|2250.55|2251.17|2250.67|2250.92|2250.42|9
1645105160000|2022-02-17 13:39:20|2251.17|2250.67|2251.3|2250.8|2251.3|2250.8|2251.05|2250.55|8
1645105170000|2022-02-17 13:39:30|2251.17|2250.67|2251.05|2250.55|2251.17|2250.67|2251.05|2250.55|7
1645105180000|2022-02-17 13:39:40|2251.17|2250.67|2250.3|2249.8|2251.17|2250.67|2250.3|2249.8|28
1645105190000|2022-02-17 13:39:50|2250.55|2250.05|2250.3|2249.8|2250.8|2250.3|2250.3|2249.8|13
1645105200000|2022-02-17 13:40:00|2250.05|2249.55|2249.92|2249.42|2250.42|2249.92|2249.8|2249.3|52
1645105210000|2022-02-17 13:40:10|2249.8|2249.3|2250.05|2249.55|2250.05|2249.55|2249.8|2249.3|1
1645105220000|2022-02-17 13:40:20|2250.3|2249.8|2250.3|2249.8|2250.55|2250.05|2250.3|2249.8|14
1645105230000|2022-02-17 13:40:30|2250.05|2249.55|2249.8|2249.3|2250.05|2249.55|2249.8|2249.3|8
1645105240000|2022-02-17 13:40:40|2249.55|2249.05|2249.05|2248.55|2249.55|2249.05|2248.92|2248.42|18
1645105250000|2022-02-17 13:40:50|2249.17|2248.67|2249.05|2248.55|2249.17|2248.67|2248.8|2248.3|17
1645105260000|2022-02-17 13:41:00|2249.17|2248.67|2249.05|2248.55|2249.17|2248.67|2248.92|2248.42|12
1645105270000|2022-02-17 13:41:10|2248.92|2248.42|2248.8|2248.3|2249.05|2248.55|2248.8|2248.3|13
1645105280000|2022-02-17 13:41:20|2248.55|2248.05|2248.8|2248.3|2248.8|2248.3|2248.55|2248.05|31
1645105290000|2022-02-17 13:41:30|2248.92|2248.42|2248.42|2247.92|2249.05|2248.55|2248.42|2247.92|13
1645105300000|2022-02-17 13:41:40|2248.55|2248.05|2248.8|2248.3|2248.8|2248.3|2248.42|2247.92|4
1645105310000|2022-02-17 13:41:50|2248.67|2248.17|2248.55|2248.05|2248.67|2248.17|2248.55|2248.05|16
1645105320000|2022-02-17 13:42:00|2248.67|2248.17|2248.55|2248.05|2248.8|2248.3|2248.55|2248.05|3
1645105330000|2022-02-17 13:42:10|2248.67|2248.17|2249.42|2248.92|2249.67|2249.17|2248.67|2248.17|28
1645105340000|2022-02-17 13:42:20|2249.55|2249.05|2249.92|2249.42|2250.05|2249.55|2249.55|2249.05|9
1645105350000|2022-02-17 13:42:30|2249.8|2249.3|2249.05|2248.55|2249.8|2249.3|2249.05|2248.55|49
1645105360000|2022-02-17 13:42:40|2249.17|2248.67|2249.55|2249.05|2249.55|2249.05|2249.05|2248.55|4
1645105370000|2022-02-17 13:42:50|2249.42|2248.92|2249.42|2248.92|2249.55|2249.05|2249.3|2248.8|3
1645105380000|2022-02-17 13:43:00|2249.55|2249.05|2249.05|2248.55|2249.55|2249.05|2249.05|2248.55|8
1645105390000|2022-02-17 13:43:10|2249.17|2248.67|2249.05|2248.55|2249.3|2248.8|2249.05|2248.55|11
1645105400000|2022-02-17 13:43:20|2249.17|2248.67|2249.05|2248.55|2249.3|2248.8|2249.05|2248.55|6
1645105410000|2022-02-17 13:43:30|2249.17|2248.67|2249.3|2248.8|2249.3|2248.8|2249.17|2248.67|2
1645105420000|2022-02-17 13:43:40|2249.17|2248.67|2249.42|2248.92|2249.55|2249.05|2249.17|2248.67|26
1645105430000|2022-02-17 13:43:50|2249.3|2248.8|2249.3|2248.8|2249.3|2248.8|2249.05|2248.55|9
1645105440000|2022-02-17 13:44:00|2249.05|2248.55|2248.17|2247.67|2249.05|2248.55|2248.17|2247.67|23
1645105450000|2022-02-17 13:44:10|2248.05|2247.55|2247.17|2246.67|2248.05|2247.55|2247.05|2246.55|15
1645105460000|2022-02-17 13:44:20|2247.3|2246.8|2246.17|2245.67|2247.3|2246.8|2246.05|2245.55|100
1645105470000|2022-02-17 13:44:30|2246.05|2245.55|2244.8|2244.3|2246.05|2245.55|2244.55|2244.05|27
1645105480000|2022-02-17 13:44:40|2244.67|2244.17|2245.3|2244.8|2246.05|2245.55|2244.67|2244.17|29
1645105490000|2022-02-17 13:44:50|2245.42|2244.92|2244.8|2244.3|2245.42|2244.92|2244.67|2244.17|103
1645105500000|2022-02-17 13:45:00|2244.55|2244.05|2244.8|2244.3|2244.92|2244.42|2244.3|2243.8|91
1645105510000|2022-02-17 13:45:10|2244.67|2244.17|2244.8|2244.3|2245.3|2244.8|2244.3|2243.8|72
1645105520000|2022-02-17 13:45:20|2244.92|2244.42|2245.05|2244.55|2245.3|2244.8|2244.8|2244.3|40
1645105530000|2022-02-17 13:45:30|2245.17|2244.67|2245.3|2244.8|2245.8|2245.3|2245.05|2244.55|28
1645105540000|2022-02-17 13:45:40|2245.42|2244.92|2245.3|2244.8|2245.55|2245.05|2245.3|2244.8|13
1645105550000|2022-02-17 13:45:50|2245.42|2244.92|2245.3|2244.8|2245.42|2244.92|2244.8|2244.3|27
1645105560000|2022-02-17 13:46:00|2245.17|2244.67|2244.3|2243.8|2245.17|2244.67|2244.17|2243.67|38
1645105570000|2022-02-17 13:46:10|2244.55|2244.05|2244.8|2244.3|2244.92|2244.42|2244.55|2244.05|6
1645105580000|2022-02-17 13:46:20|2245.05|2244.55|2245.17|2244.67|2245.42|2244.92|2244.92|2244.42|36
1645105590000|2022-02-17 13:46:30|2245.3|2244.8|2245.55|2245.05|2245.55|2245.05|2245.3|2244.8|3
1645105600000|2022-02-17 13:46:40|2245.42|2244.92|2244.55|2244.05|2245.67|2245.17|2244.55|2244.05|95
1645105610000|2022-02-17 13:46:50|2244.3|2243.8|2244.55|2244.05|2244.55|2244.05|2243.8|2243.3|57
1645105620000|2022-02-17 13:47:00|2244.8|2244.3|2244.3|2243.8|2244.8|2244.3|2244.17|2243.67|34
1645105630000|2022-02-17 13:47:10|2244.05|2243.55|2243.8|2243.3|2244.3|2243.8|2243.55|2243.05|45
1645105640000|2022-02-17 13:47:20|2243.67|2243.17|2244.05|2243.55|2244.05|2243.55|2243.42|2242.92|31
1645105650000|2022-02-17 13:47:30|2243.92|2243.42|2243.3|2242.8|2243.92|2243.42|2243.3|2242.8|28
1645105660000|2022-02-17 13:47:40|2243.42|2242.92|2243.3|2242.8|2243.67|2243.17|2243.05|2242.55|32
1645105670000|2022-02-17 13:47:50|2243.42|2242.92|2243.55|2243.05|2243.55|2243.05|2243.17|2242.67|32
1645105680000|2022-02-17 13:48:00|2243.8|2243.3|2243.8|2243.3|2244.05|2243.55|2243.55|2243.05|28
1645105690000|2022-02-17 13:48:10|2243.67|2243.17|2243.55|2243.05|2243.8|2243.3|2243.55|2243.05|11
1645105700000|2022-02-17 13:48:20|2243.42|2242.92|2243.55|2243.05|2243.67|2243.17|2243.3|2242.8|30
1645105710000|2022-02-17 13:48:30|2243.42|2242.92|2243.55|2243.05|2243.67|2243.17|2243.3|2242.8|11
1645105720000|2022-02-17 13:48:40|2243.67|2243.17|2243.8|2243.3|2243.8|2243.3|2243.55|2243.05|29
1645105730000|2022-02-17 13:48:50|2243.55|2243.05|2243.55|2243.05|2243.8|2243.3|2243.55|2243.05|16
1645105740000|2022-02-17 13:49:00|2243.42|2242.92|2243.92|2243.42|2244.05|2243.55|2243.3|2242.8|20
1645105750000|2022-02-17 13:49:10|2243.8|2243.3|2243.8|2243.3|2244.05|2243.55|2243.55|2243.05|20
1645105760000|2022-02-17 13:49:20|2243.55|2243.05|2243.55|2243.05|2243.67|2243.17|2243.55|2243.05|8
1645105770000|2022-02-17 13:49:30|2243.67|2243.17|2243.67|2243.17|2243.8|2243.3|2243.3|2242.8|15
1645105780000|2022-02-17 13:49:40|2243.55|2243.05|2243.42|2242.92|2243.92|2243.42|2243.3|2242.8|28
1645105790000|2022-02-17 13:49:50|2243.55|2243.05|2243.42|2242.92|2243.55|2243.05|2243.42|2242.92|13
1645105800000|2022-02-17 13:50:00|2243.55|2243.05|2243.8|2243.3|2243.92|2243.42|2243.05|2242.55|70
1645105810000|2022-02-17 13:50:10|2243.55|2243.05|2243.3|2242.8|2243.67|2243.17|2243.05|2242.55|74
1645105820000|2022-02-17 13:50:20|||||||||16
1645105830000|2022-02-17 13:50:30|2243.55|2243.05|2243.3|2242.8|2243.55|2243.05|2243.17|2242.67|61
1645105840000|2022-02-17 13:50:40|2243.17|2242.67|2243.17|2242.67|2243.55|2243.05|2243.05|2242.55|83
1645105850000|2022-02-17 13:50:50|2243.05|2242.55|2244.05|2243.55|2244.05|2243.55|2243.05|2242.55|30
1645105860000|2022-02-17 13:51:00|2244.17|2243.67|2244.05|2243.55|2244.17|2243.67|2243.55|2243.05|28
1645105870000|2022-02-17 13:51:10|2244.17|2243.67|2244.55|2244.05|2244.55|2244.05|2244.05|2243.55|18
1645105880000|2022-02-17 13:51:20|2244.42|2243.92|2244.05|2243.55|2244.55|2244.05|2243.92|2243.42|35
1645105890000|2022-02-17 13:51:30|2244.17|2243.67|2244.3|2243.8|2244.42|2243.92|2244.05|2243.55|19
1645105900000|2022-02-17 13:51:40|2244.17|2243.67|2243.8|2243.3|2244.17|2243.67|2243.55|2243.05|51
1645105910000|2022-02-17 13:51:50|2243.67|2243.17|2243.8|2243.3|2243.8|2243.3|2243.55|2243.05|5
1645105920000|2022-02-17 13:52:00|2244.05|2243.55|2243.92|2243.42|2244.05|2243.55|2243.8|2243.3|19
1645105930000|2022-02-17 13:52:10|2244.05|2243.55|2243.8|2243.3|2244.05|2243.55|2243.55|2243.05|20
1645105940000|2022-02-17 13:52:20|2243.67|2243.17|2243.05|2242.55|2243.67|2243.17|2243.05|2242.55|10
1645105950000|2022-02-17 13:52:30|2243.17|2242.67|2242.8|2242.3|2243.17|2242.67|2242.55|2242.05|15
1645105960000|2022-02-17 13:52:40|2242.92|2242.42|2243.55|2243.05|2243.8|2243.3|2242.92|2242.42|16
1645105970000|2022-02-17 13:52:50|2243.42|2242.92|2243.42|2242.92|2243.42|2242.92|2243.3|2242.8|5
1645105980000|2022-02-17 13:53:00|2243.3|2242.8|2242.3|2241.8|2243.3|2242.8|2242.3|2241.8|56
1645105990000|2022-02-17 13:53:10|2242.42|2241.92|2242.8|2242.3|2242.8|2242.3|2242.3|2241.8|17
1645106000000|2022-02-17 13:53:20|2242.67|2242.17|2241.8|2241.3|2242.67|2242.17|2241.8|2241.3|85
1645106010000|2022-02-17 13:53:30|2241.92|2241.42|2241.92|2241.42|2242.05|2241.55|2241.8|2241.3|65
1645106020000|2022-02-17 13:53:40|2241.8|2241.3|2241.3|2240.8|2241.8|2241.3|2241.05|2240.55|23
1645106030000|2022-02-17 13:53:50|2241.17|2240.67|2241.05|2240.55|2241.3|2240.8|2240.8|2240.3|23
1645106040000|2022-02-17 13:54:00|2240.92|2240.42|2241.8|2241.3|2241.8|2241.3|2240.92|2240.42|50
1645106050000|2022-02-17 13:54:10|2242.05|2241.55|2241.3|2240.8|2242.05|2241.55|2241.3|2240.8|53
1645106060000|2022-02-17 13:54:20|2241.42|2240.92|2241.55|2241.05|2241.55|2241.05|2241.3|2240.8|18
1645106070000|2022-02-17 13:54:30|2241.67|2241.17|2241.8|2241.3|2242.05|2241.55|2241.55|2241.05|27
1645106080000|2022-02-17 13:54:40|2241.92|2241.42|2242.05|2241.55|2242.05|2241.55|2241.55|2241.05|9
1645106090000|2022-02-17 13:54:50|2241.92|2241.42|2242.3|2241.8|2242.3|2241.8|2241.8|2241.3|23
1645106100000|2022-02-17 13:55:00|2242.42|2241.92|2242.8|2242.3|2242.8|2242.3|2242.3|2241.8|36
1645106110000|2022-02-17 13:55:10|2242.67|2242.17|2242.8|2242.3|2243.05|2242.55|2242.55|2242.05|42
1645106120000|2022-02-17 13:55:20|2242.92|2242.42|2243.17|2242.67|2243.17|2242.67|2242.92|2242.42|43
1645106130000|2022-02-17 13:55:30|2243.05|2242.55|2242.55|2242.05|2243.05|2242.55|2242.55|2242.05|16
1645106140000|2022-02-17 13:55:40|2242.67|2242.17|2242.05|2241.55|2242.67|2242.17|2242.05|2241.55|29
1645106150000|2022-02-17 13:55:50|2242.17|2241.67|2241.92|2241.42|2242.17|2241.67|2241.8|2241.3|6
1645106160000|2022-02-17 13:56:00|2242.05|2241.55|2242.05|2241.55|2242.05|2241.55|2241.55|2241.05|12
1645106170000|2022-02-17 13:56:10|2242.3|2241.8|2242.3|2241.8|2242.55|2242.05|2242.17|2241.67|22
1645106180000|2022-02-17 13:56:20|2242.05|2241.55|2241.8|2241.3|2242.17|2241.67|2241.67|2241.17|10
1645106190000|2022-02-17 13:56:30|2241.55|2241.05|2241.8|2241.3|2241.8|2241.3|2241.55|2241.05|62
1645106200000|2022-02-17 13:56:40|2241.67|2241.17|2241.55|2241.05|2241.8|2241.3|2241.42|2240.92|30
1645106210000|2022-02-17 13:56:50|2241.42|2240.92|2241.3|2240.8|2241.55|2241.05|2241.3|2240.8|17
1645106220000|2022-02-17 13:57:00|2241.42|2240.92|2241.55|2241.05|2241.8|2241.3|2241.3|2240.8|65
1645106230000|2022-02-17 13:57:10|2241.42|2240.92|2241.3|2240.8|2241.55|2241.05|2241.3|2240.8|5
1645106240000|2022-02-17 13:57:20|2241.17|2240.67|2241.42|2240.92|2241.42|2240.92|2241.17|2240.67|13
1645106250000|2022-02-17 13:57:30|2241.3|2240.8|2240.8|2240.3|2241.3|2240.8|2240.8|2240.3|13
1645106260000|2022-02-17 13:57:40|2240.92|2240.42|2240.67|2240.17|2241.05|2240.55|2240.55|2240.05|18
1645106270000|2022-02-17 13:57:50|2240.8|2240.3|2240.8|2240.3|2240.8|2240.3|2240.42|2239.92|14
1645106280000|2022-02-17 13:58:00|2240.55|2240.05|2241.17|2240.67|2241.3|2240.8|2240.55|2240.05|59
1645106290000|2022-02-17 13:58:10|2241.3|2240.8|2241.42|2240.92|2241.55|2241.05|2241.05|2240.55|73
1645106300000|2022-02-17 13:58:20|2241.55|2241.05|2242.05|2241.55|2242.3|2241.8|2241.55|2241.05|25
1645106310000|2022-02-17 13:58:30|2242.3|2241.8|2242.05|2241.55|2242.3|2241.8|2242.05|2241.55|15
1645106320000|2022-02-17 13:58:40|2242.17|2241.67|2242.3|2241.8|2242.42|2241.92|2241.92|2241.42|76
1645106330000|2022-02-17 13:58:50|2242.05|2241.55|2242.17|2241.67|2242.55|2242.05|2242.05|2241.55|14
1645106340000|2022-02-17 13:59:00|2242.3|2241.8|2241.92|2241.42|2242.3|2241.8|2241.67|2241.17|27
1645106350000|2022-02-17 13:59:10|2241.8|2241.3|2241.8|2241.3|2242.05|2241.55|2241.8|2241.3|6
1645106360000|2022-02-17 13:59:20|2242.05|2241.55|2241.8|2241.3|2242.05|2241.55|2241.8|2241.3|5
1645106370000|2022-02-17 13:59:30|2241.67|2241.17|2241.3|2240.8|2241.8|2241.3|2241.17|2240.67|5
1645106380000|2022-02-17 13:59:40|2241.05|2240.55|2240.8|2240.3|2241.05|2240.55|2240.8|2240.3|14
1645106390000|2022-02-17 13:59:50|2241.05|2240.55|2241.3|2240.8|2241.42|2240.92|2240.92|2240.42|75
1645106400000|2022-02-17 14:00:00|2241.17|2240.67|2241.3|2240.8|2241.42|2240.92|2241.05|2240.55|32
1645106410000|2022-02-17 14:00:10|2241.17|2240.67|2241.3|2240.8|2241.55|2241.05|2241.05|2240.55|15
1645106420000|2022-02-17 14:00:20|2241.17|2240.67|2241.67|2241.17|2242.05|2241.55|2241.17|2240.67|34
1645106430000|2022-02-17 14:00:30|2241.8|2241.3|2241.55|2241.05|2242.3|2241.8|2241.55|2241.05|10
1645106440000|2022-02-17 14:00:40|2241.67|2241.17|2242.42|2241.92|2242.55|2242.05|2241.55|2241.05|46
1645106450000|2022-02-17 14:00:50|2242.3|2241.8|2243.05|2242.55|2243.3|2242.8|2242.3|2241.8|30
1645106460000|2022-02-17 14:01:00|2242.92|2242.42|2242.92|2242.42|2243.05|2242.55|2242.67|2242.17|33
1645106470000|2022-02-17 14:01:10|2243.05|2242.55|2243.8|2243.3|2243.8|2243.3|2243.05|2242.55|28
1645106480000|2022-02-17 14:01:20|2243.67|2243.17|2244.42|2243.92|2244.55|2244.05|2243.55|2243.05|22
1645106490000|2022-02-17 14:01:30|2244.55|2244.05|2244.55|2244.05|2244.8|2244.3|2244.3|2243.8|59
1645106500000|2022-02-17 14:01:40|2244.8|2244.3|2245.05|2244.55|2245.3|2244.8|2244.8|2244.3|107
1645106510000|2022-02-17 14:01:50|2244.8|2244.3|2244.67|2244.17|2244.92|2244.42|2244.3|2243.8|54
1645106520000|2022-02-17 14:02:00|2244.55|2244.05|2245.05|2244.55|2245.05|2244.55|2244.55|2244.05|51
1645106530000|2022-02-17 14:02:10|2244.8|2244.3|2244.3|2243.8|2245.05|2244.55|2244.05|2243.55|30
1645106540000|2022-02-17 14:02:20|2244.17|2243.67|2244.05|2243.55|2244.3|2243.8|2244.05|2243.55|100
1645106550000|2022-02-17 14:02:30|2244.17|2243.67|2243.55|2243.05|2244.3|2243.8|2243.42|2242.92|28
1645106560000|2022-02-17 14:02:40|2243.42|2242.92|2243.05|2242.55|2243.42|2242.92|2243.05|2242.55|10
1645106570000|2022-02-17 14:02:50|2242.92|2242.42|2243.17|2242.67|2243.55|2243.05|2242.92|2242.42|31
1645106580000|2022-02-17 14:03:00|2243.05|2242.55|2242.8|2242.3|2243.17|2242.67|2242.55|2242.05|31
1645106590000|2022-02-17 14:03:10|2243.05|2242.55|2243.55|2243.05|2243.8|2243.3|2242.92|2242.42|48
1645106600000|2022-02-17 14:03:20|2243.67|2243.17|2243.92|2243.42|2244.55|2244.05|2243.55|2243.05|74
1645106610000|2022-02-17 14:03:30|2243.8|2243.3|2243.8|2243.3|2243.92|2243.42|2243.55|2243.05|16
1645106620000|2022-02-17 14:03:40|2243.67|2243.17|2244.05|2243.55|2244.3|2243.8|2243.55|2243.05|42
1645106630000|2022-02-17 14:03:50|2243.8|2243.3|2243.3|2242.8|2243.92|2243.42|2243.3|2242.8|31
1645106640000|2022-02-17 14:04:00|2243.42|2242.92|2243.3|2242.8|2243.42|2242.92|2243.17|2242.67|31
1645106650000|2022-02-17 14:04:10|2243.05|2242.55|2243.05|2242.55|2243.3|2242.8|2242.8|2242.3|40
1645106660000|2022-02-17 14:04:20|2243.3|2242.8|2243.05|2242.55|2243.3|2242.8|2243.05|2242.55|8
1645106670000|2022-02-17 14:04:30|2243.17|2242.67|2242.92|2242.42|2243.42|2242.92|2242.8|2242.3|34
1645106680000|2022-02-17 14:04:40|2242.8|2242.3|2242.67|2242.17|2242.92|2242.42|2242.67|2242.17|4
1645106690000|2022-02-17 14:04:50|2242.55|2242.05|2243.17|2242.67|2243.3|2242.8|2242.55|2242.05|15
1645106700000|2022-02-17 14:05:00|2243.3|2242.8|2243.8|2243.3|2244.05|2243.55|2243.05|2242.55|60
1645106710000|2022-02-17 14:05:10|2243.92|2243.42|2243.8|2243.3|2244.05|2243.55|2243.8|2243.3|6
1645106720000|2022-02-17 14:05:20|2243.67|2243.17|2243.17|2242.67|2243.67|2243.17|2243.05|2242.55|11
1645106730000|2022-02-17 14:05:30|2243.3|2242.8|2243.42|2242.92|2243.55|2243.05|2243.3|2242.8|50
1645106740000|2022-02-17 14:05:40|2243.3|2242.8|2243.05|2242.55|2243.3|2242.8|2243.05|2242.55|19
1645106750000|2022-02-17 14:05:50|2242.92|2242.42|2242.8|2242.3|2243.05|2242.55|2242.8|2242.3|37
1645106760000|2022-02-17 14:06:00|2242.92|2242.42|2242.8|2242.3|2243.05|2242.55|2242.8|2242.3|20
1645106770000|2022-02-17 14:06:10|2242.55|2242.05|2242.3|2241.8|2242.92|2242.42|2242.3|2241.8|88
1645106780000|2022-02-17 14:06:20|2242.17|2241.67|2242.05|2241.55|2242.17|2241.67|2241.92|2241.42|19
1645106790000|2022-02-17 14:06:30|2241.8|2241.3|2242.3|2241.8|2242.42|2241.92|2241.8|2241.3|49
1645106800000|2022-02-17 14:06:40|2242.42|2241.92|2242.55|2242.05|2242.55|2242.05|2242.3|2241.8|27
1645106810000|2022-02-17 14:06:50|2242.42|2241.92|2242.8|2242.3|2243.05|2242.55|2242.3|2241.8|35
1645106820000|2022-02-17 14:07:00|2242.92|2242.42|2243.05|2242.55|2243.3|2242.8|2242.92|2242.42|25
1645106830000|2022-02-17 14:07:10|2243.17|2242.67|2243.05|2242.55|2243.17|2242.67|2242.8|2242.3|12
1645106840000|2022-02-17 14:07:20|2242.92|2242.42|2243.3|2242.8|2243.3|2242.8|2242.92|2242.42|7
1645106850000|2022-02-17 14:07:30|2243.17|2242.67|2243.17|2242.67|2243.17|2242.67|2243.05|2242.55|7
1645106860000|2022-02-17 14:07:40|2243.3|2242.8|2242.67|2242.17|2243.42|2242.92|2242.67|2242.17|23
1645106870000|2022-02-17 14:07:50|2242.55|2242.05|2242.55|2242.05|2242.8|2242.3|2242.55|2242.05|5
1645106880000|2022-02-17 14:08:00|2242.67|2242.17|2242.92|2242.42|2242.92|2242.42|2242.55|2242.05|17
1645106890000|2022-02-17 14:08:10|2242.8|2242.3|2242.55|2242.05|2242.92|2242.42|2242.55|2242.05|5
1645106900000|2022-02-17 14:08:20|2242.42|2241.92|2242.3|2241.8|2242.55|2242.05|2242.05|2241.55|17
1645106910000|2022-02-17 14:08:30|2242.05|2241.55|2242.05|2241.55|2242.3|2241.8|2241.92|2241.42|21
1645106920000|2022-02-17 14:08:40|2242.17|2241.67|2242.3|2241.8|2242.42|2241.92|2242.05|2241.55|5
1645106930000|2022-02-17 14:08:50|2242.42|2241.92|2242.55|2242.05|2242.55|2242.05|2242.3|2241.8|6
1645106940000|2022-02-17 14:09:00|2242.42|2241.92|2242.3|2241.8|2242.55|2242.05|2242.3|2241.8|65
1645106950000|2022-02-17 14:09:10|2242.42|2241.92|2243.05|2242.55|2243.3|2242.8|2242.42|2241.92|28
1645106960000|2022-02-17 14:09:20|2242.92|2242.42|2243.05|2242.55|2243.05|2242.55|2242.8|2242.3|7
1645106970000|2022-02-17 14:09:30|2242.92|2242.42|2242.8|2242.3|2243.05|2242.55|2242.8|2242.3|21
1645106980000|2022-02-17 14:09:40|2242.92|2242.42|2243.05|2242.55|2243.05|2242.55|2242.92|2242.42|14
1645106990000|2022-02-17 14:09:50|2242.92|2242.42|2243.05|2242.55|2243.05|2242.55|2242.92|2242.42|13
1645107000000|2022-02-17 14:10:00|2243.17|2242.67|2243.92|2243.42|2244.05|2243.55|2243.17|2242.67|43
1645107010000|2022-02-17 14:10:10|2243.8|2243.3|2244.55|2244.05|2244.55|2244.05|2243.8|2243.3|28
1645107020000|2022-02-17 14:10:20|2244.42|2243.92|2245.05|2244.55|2245.05|2244.55|2244.42|2243.92|32
1645107030000|2022-02-17 14:10:30|2245.17|2244.67|2244.55|2244.05|2245.17|2244.67|2244.55|2244.05|14
1645107040000|2022-02-17 14:10:40|2244.67|2244.17|2244.67|2244.17|2244.8|2244.3|2244.55|2244.05|12
1645107050000|2022-02-17 14:10:50|2244.8|2244.3|2244.8|2244.3|2245.05|2244.55|2244.8|2244.3|12
1645107060000|2022-02-17 14:11:00|2244.92|2244.42|2244.92|2244.42|2245.05|2244.55|2244.55|2244.05|34
1645107070000|2022-02-17 14:11:10|2245.05|2244.55|2245.05|2244.55|2245.3|2244.8|2245.05|2244.55|32
1645107080000|2022-02-17 14:11:20|2245.17|2244.67|2245.05|2244.55|2245.3|2244.8|2245.05|2244.55|23
1645107090000|2022-02-17 14:11:30|2245.17|2244.67|2245.05|2244.55|2245.3|2244.8|2245.05|2244.55|35
1645107100000|2022-02-17 14:11:40|2244.8|2244.3|2244.3|2243.8|2244.92|2244.42|2244.3|2243.8|10
1645107110000|2022-02-17 14:11:50|2244.42|2243.92|2246.8|2246.3|2247.3|2246.8|2244.3|2243.8|163
1645107120000|2022-02-17 14:12:00|2246.55|2246.05|2246.17|2245.67|2247.3|2246.8|2245.3|2244.8|210
1645107130000|2022-02-17 14:12:10|2246.3|2245.8|2246.05|2245.55|2246.3|2245.8|2245.8|2245.3|153
1645107140000|2022-02-17 14:12:20|2245.92|2245.42|2245.8|2245.3|2246.3|2245.8|2245.8|2245.3|13
1645107150000|2022-02-17 14:12:30|2245.67|2245.17|2245.55|2245.05|2245.67|2245.17|2245.55|2245.05|2
1645107160000|2022-02-17 14:12:40|2245.67|2245.17|2246.55|2246.05|2246.8|2246.3|2245.55|2245.05|88
1645107170000|2022-02-17 14:12:50|2246.42|2245.92|2247.17|2246.67|2247.3|2246.8|2246.42|2245.92|99
1645107180000|2022-02-17 14:13:00|2247.05|2246.55|2247.05|2246.55|2247.55|2247.05|2247.05|2246.55|39
1645107190000|2022-02-17 14:13:10|2246.8|2246.3|2245.42|2244.92|2246.8|2246.3|2245.42|2244.92|45
1645107200000|2022-02-17 14:13:20|2245.3|2244.8|2245.8|2245.3|2246.05|2245.55|2245.3|2244.8|48
1645107210000|2022-02-17 14:13:30|2245.92|2245.42|2245.55|2245.05|2246.05|2245.55|2245.55|2245.05|19
1645107220000|2022-02-17 14:13:40|2245.42|2244.92|2245.55|2245.05|2245.55|2245.05|2245.3|2244.8|23
1645107230000|2022-02-17 14:13:50|2245.67|2245.17|2245.67|2245.17|2245.92|2245.42|2245.55|2245.05|14
1645107240000|2022-02-17 14:14:00|2245.8|2245.3|2246.42|2245.92|2246.42|2245.92|2245.67|2245.17|34
1645107250000|2022-02-17 14:14:10|2246.55|2246.05|2246.17|2245.67|2246.55|2246.05|2245.92|2245.42|36
1645107260000|2022-02-17 14:14:20|2246.3|2245.8|2246.55|2246.05|2246.67|2246.17|2246.3|2245.8|43
1645107270000|2022-02-17 14:14:30|2247.42|2246.92|2246.3|2245.8|2247.55|2247.05|2246.05|2245.55|110
1645107280000|2022-02-17 14:14:40|2246.17|2245.67|2246.05|2245.55|2246.42|2245.92|2246.05|2245.55|28
1645107290000|2022-02-17 14:14:50|2246.17|2245.67|2246.3|2245.8|2246.42|2245.92|2246.05|2245.55|19
1645107300000|2022-02-17 14:15:00|2246.55|2246.05|2247.05|2246.55|2247.17|2246.67|2246.55|2246.05|72
1645107310000|2022-02-17 14:15:10|2246.92|2246.42|2246.55|2246.05|2246.92|2246.42|2246.42|2245.92|31
1645107320000|2022-02-17 14:15:20|2246.42|2245.92|2246.8|2246.3|2246.8|2246.3|2246.3|2245.8|32
1645107330000|2022-02-17 14:15:30|2246.92|2246.42|2247.3|2246.8|2247.3|2246.8|2246.92|2246.42|18
1645107340000|2022-02-17 14:15:40|2247.42|2246.92|2247.55|2247.05|2247.55|2247.05|2247.42|2246.92|27
1645107350000|2022-02-17 14:15:50|2247.67|2247.17|2248.05|2247.55|2248.05|2247.55|2247.67|2247.17|46
1645107360000|2022-02-17 14:16:00|2247.92|2247.42|2247.8|2247.3|2248.05|2247.55|2247.55|2247.05|29
1645107370000|2022-02-17 14:16:10|2247.67|2247.17|2247.55|2247.05|2247.67|2247.17|2247.05|2246.55|45
1645107380000|2022-02-17 14:16:20|2247.42|2246.92|2247.3|2246.8|2247.42|2246.92|2247.3|2246.8|9
1645107390000|2022-02-17 14:16:30|2247.42|2246.92|2247.42|2246.92|2247.42|2246.92|2247.42|2246.92|20
1645107400000|2022-02-17 14:16:40|2247.55|2247.05|2247.3|2246.8|2247.55|2247.05|2247.3|2246.8|5
1645107410000|2022-02-17 14:16:50|2246.8|2246.3|2246.8|2246.3|2246.92|2246.42|2246.8|2246.3|26
1645107420000|2022-02-17 14:17:00|2246.67|2246.17|2246.55|2246.05|2246.8|2246.3|2246.55|2246.05|34
1645107430000|2022-02-17 14:17:10|2246.3|2245.8|2246.55|2246.05|2246.55|2246.05|2246.3|2245.8|16
1645107440000|2022-02-17 14:17:20|2246.42|2245.92|2245.8|2245.3|2246.55|2246.05|2245.67|2245.17|27
1645107450000|2022-02-17 14:17:30|2245.92|2245.42|2246.05|2245.55|2246.05|2245.55|2245.8|2245.3|36
1645107460000|2022-02-17 14:17:40|2245.92|2245.42|2246.05|2245.55|2246.05|2245.55|2245.8|2245.3|8
1645107470000|2022-02-17 14:17:50|2245.92|2245.42|2246.05|2245.55|2246.17|2245.67|2245.92|2245.42|7
1645107480000|2022-02-17 14:18:00|2246.17|2245.67|2246.3|2245.8|2246.3|2245.8|2246.05|2245.55|24
1645107490000|2022-02-17 14:18:10|2246.42|2245.92|2246.05|2245.55|2246.55|2246.05|2245.92|2245.42|119
1645107500000|2022-02-17 14:18:20|2245.67|2245.17|2245.17|2244.67|2245.67|2245.17|2245.05|2244.55|25
1645107510000|2022-02-17 14:18:30|2245.05|2244.55|2244.92|2244.42|2245.3|2244.8|2244.8|2244.3|45
1645107520000|2022-02-17 14:18:40|2245.05|2244.55|2244.8|2244.3|2245.3|2244.8|2244.8|2244.3|23
1645107530000|2022-02-17 14:18:50|2244.92|2244.42|2244.92|2244.42|2244.92|2244.42|2244.8|2244.3|3
1645107540000|2022-02-17 14:19:00|2245.05|2244.55|2245.3|2244.8|2245.42|2244.92|2245.05|2244.55|24
1645107550000|2022-02-17 14:19:10|2245.42|2244.92|2244.8|2244.3|2245.42|2244.92|2244.8|2244.3|34
1645107560000|2022-02-17 14:19:20|2244.92|2244.42|2244.92|2244.42|2245.05|2244.55|2244.8|2244.3|7
1645107570000|2022-02-17 14:19:30|2244.8|2244.3|2245.3|2244.8|2245.42|2244.92|2244.8|2244.3|26
1645107580000|2022-02-17 14:19:40|2245.17|2244.67|2244.92|2244.42|2245.17|2244.67|2244.8|2244.3|49
1645107590000|2022-02-17 14:19:50|2244.8|2244.3|2245.3|2244.8|2245.3|2244.8|2244.8|2244.3|52
1645107600000|2022-02-17 14:20:00|2245.17|2244.67|2245.3|2244.8|2245.55|2245.05|2245.05|2244.55|79
1645107610000|2022-02-17 14:20:10|2245.67|2245.17|2245.8|2245.3|2245.8|2245.3|2245.3|2244.8|54
1645107620000|2022-02-17 14:20:20|2245.67|2245.17|2245.8|2245.3|2246.05|2245.55|2245.67|2245.17|22
1645107630000|2022-02-17 14:20:30|2245.67|2245.17|2245.55|2245.05|2245.8|2245.3|2245.55|2245.05|23
1645107640000|2022-02-17 14:20:40|2245.42|2244.92|2245.55|2245.05|2245.8|2245.3|2245.42|2244.92|9
1645107650000|2022-02-17 14:20:50|2245.42|2244.92|2245.55|2245.05|2245.55|2245.05|2245.17|2244.67|7
1645107660000|2022-02-17 14:21:00|2245.3|2244.8|2245.55|2245.05|2245.55|2245.05|2245.3|2244.8|10
1645107670000|2022-02-17 14:21:10|2245.17|2244.67|2245.3|2244.8|2245.3|2244.8|2245.05|2244.55|80
1645107680000|2022-02-17 14:21:20|2245.42|2244.92|2245.3|2244.8|2245.55|2245.05|2245.3|2244.8|7
1645107690000|2022-02-17 14:21:30|2245.42|2244.92|2245.3|2244.8|2245.42|2244.92|2245.3|2244.8|2
1645107700000|2022-02-17 14:21:40|2245.05|2244.55|2245.17|2244.67|2245.3|2244.8|2245.05|2244.55|14
1645107710000|2022-02-17 14:21:50|2245.3|2244.8|2244.05|2243.55|2245.3|2244.8|2244.05|2243.55|11
1645107720000|2022-02-17 14:22:00|2244.17|2243.67|2244.05|2243.55|2244.3|2243.8|2244.05|2243.55|6
1645107730000|2022-02-17 14:22:10|2244.17|2243.67|2244.3|2243.8|2244.3|2243.8|2244.17|2243.67|4
1645107740000|2022-02-17 14:22:20|2244.55|2244.05|2245.05|2244.55|2245.05|2244.55|2244.55|2244.05|26
1645107750000|2022-02-17 14:22:30|2245.3|2244.8|2245.42|2244.92|2245.55|2245.05|2245.3|2244.8|18
1645107760000|2022-02-17 14:22:40|2245.55|2245.05|2245.8|2245.3|2245.8|2245.3|2245.42|2244.92|13
1645107770000|2022-02-17 14:22:50|2245.67|2245.17|2245.8|2245.3|2245.92|2245.42|2245.67|2245.17|10
1645107780000|2022-02-17 14:23:00|2245.3|2244.8|2245.8|2245.3|2245.8|2245.3|2245.3|2244.8|16
1645107790000|2022-02-17 14:23:10|2246.05|2245.55|2246.3|2245.8|2246.3|2245.8|2246.05|2245.55|9
1645107800000|2022-02-17 14:23:20|2246.17|2245.67|2246.05|2245.55|2246.3|2245.8|2246.05|2245.55|42
1645107810000|2022-02-17 14:23:30|2245.8|2245.3|2245.67|2245.17|2245.8|2245.3|2245.55|2245.05|20
1645107820000|2022-02-17 14:23:40|2245.55|2245.05|2245.55|2245.05|2245.67|2245.17|2245.55|2245.05|2
1645107830000|2022-02-17 14:23:50|2245.42|2244.92|2245.55|2245.05|2245.8|2245.3|2245.42|2244.92|25
1645107840000|2022-02-17 14:24:00|2245.42|2244.92|2245.05|2244.55|2245.42|2244.92|2245.05|2244.55|9
1645107860000|2022-02-17 14:24:20|2245.17|2244.67|2245.05|2244.55|2245.3|2244.8|2245.05|2244.55|30
1645107870000|2022-02-17 14:24:30|2244.92|2244.42|2245.17|2244.67|2245.17|2244.67|2244.92|2244.42|9
1645107880000|2022-02-17 14:24:40|2245.05|2244.55|2244.67|2244.17|2245.05|2244.55|2244.67|2244.17|7
1645107890000|2022-02-17 14:24:50|2244.8|2244.3|2244.92|2244.42|2245.05|2244.55|2244.8|2244.3|6
1645107900000|2022-02-17 14:25:00|2244.8|2244.3|2245.05|2244.55|2245.3|2244.8|2244.8|2244.3|14
1645107910000|2022-02-17 14:25:10|2245.17|2244.67|2244.55|2244.05|2245.17|2244.67|2244.42|2243.92|26
1645107920000|2022-02-17 14:25:20|2244.42|2243.92|2244.55|2244.05|2244.55|2244.05|2244.42|2243.92|4
1645107930000|2022-02-17 14:25:30|2244.42|2243.92|2244.55|2244.05|2244.55|2244.05|2244.3|2243.8|5
1645107940000|2022-02-17 14:25:40|2244.42|2243.92|2244.55|2244.05|2244.67|2244.17|2244.42|2243.92|10
1645107950000|2022-02-17 14:25:50|2244.67|2244.17|2244.55|2244.05|2244.67|2244.17|2244.55|2244.05|9
1645107960000|2022-02-17 14:26:00|2244.3|2243.8|2244.55|2244.05|2244.55|2244.05|2244.3|2243.8|24
1645107970000|2022-02-17 14:26:10|2244.67|2244.17|2245.05|2244.55|2245.05|2244.55|2244.67|2244.17|13
1645107980000|2022-02-17 14:26:20|2244.92|2244.42|2244.8|2244.3|2244.92|2244.42|2244.67|2244.17|22
1645107990000|2022-02-17 14:26:30|2245.05|2244.55|2245.05|2244.55|2245.05|2244.55|2244.8|2244.3|25
1645108000000|2022-02-17 14:26:40|2244.92|2244.42|2244.8|2244.3|2244.92|2244.42|2244.8|2244.3|5
1645108010000|2022-02-17 14:26:50|2244.92|2244.42|2244.3|2243.8|2245.05|2244.55|2244.3|2243.8|23
1645108020000|2022-02-17 14:27:00|2244.17|2243.67|2244.3|2243.8|2244.42|2243.92|2244.05|2243.55|9
1645108030000|2022-02-17 14:27:10|2244.17|2243.67|2244.3|2243.8|2244.3|2243.8|2244.17|2243.67|6
1645108040000|2022-02-17 14:27:20|2244.05|2243.55|2244.05|2243.55|2244.17|2243.67|2244.05|2243.55|39
1645108050000|2022-02-17 14:27:30|2244.17|2243.67|2244.3|2243.8|2244.3|2243.8|2244.17|2243.67|12
1645108060000|2022-02-17 14:27:40|2244.17|2243.67|2243.8|2243.3|2244.17|2243.67|2243.8|2243.3|18
1645108070000|2022-02-17 14:27:50|2243.92|2243.42|2243.8|2243.3|2244.05|2243.55|2243.8|2243.3|10
1645108080000|2022-02-17 14:28:00|2243.92|2243.42|2243.55|2243.05|2243.92|2243.42|2243.55|2243.05|27
1645108090000|2022-02-17 14:28:10|2243.67|2243.17|2243.42|2242.92|2243.67|2243.17|2243.42|2242.92|24
1645108100000|2022-02-17 14:28:20|2243.55|2243.05|2243.05|2242.55|2243.55|2243.05|2243.05|2242.55|14
1645108110000|2022-02-17 14:28:30|2243.3|2242.8|2243.3|2242.8|2243.3|2242.8|2243.3|2242.8|10
1645108120000|2022-02-17 14:28:40|2243.17|2242.67|2243.3|2242.8|2243.3|2242.8|2243.05|2242.55|7
1645108130000|2022-02-17 14:28:50|2243.17|2242.67|2243.05|2242.55|2243.17|2242.67|2242.92|2242.42|18
1645108140000|2022-02-17 14:29:00|2242.92|2242.42|2243.05|2242.55|2243.05|2242.55|2242.8|2242.3|6
1645108150000|2022-02-17 14:29:10|2243.17|2242.67|2243.3|2242.8|2243.3|2242.8|2243.17|2242.67|39
1645108160000|2022-02-17 14:29:20|2243.17|2242.67|2243.05|2242.55|2243.3|2242.8|2243.05|2242.55|17
1645108170000|2022-02-17 14:29:30|2242.92|2242.42|2243.05|2242.55|2243.05|2242.55|2242.8|2242.3|20
1645108180000|2022-02-17 14:29:40|2242.92|2242.42|2243.05|2242.55|2243.05|2242.55|2242.8|2242.3|15
1645108190000|2022-02-17 14:29:50|2243.3|2242.8|2243.3|2242.8|2243.3|2242.8|2243.3|2242.8|66
1645108200000|2022-02-17 14:30:00|2243.55|2243.05|2243.92|2243.42|2244.05|2243.55|2243.3|2242.8|51
1645108210000|2022-02-17 14:30:10|2243.8|2243.3|2244.3|2243.8|2244.3|2243.8|2243.8|2243.3|44
1645108220000|2022-02-17 14:30:20|2244.05|2243.55|2244.3|2243.8|2244.3|2243.8|2244.05|2243.55|43
1645108230000|2022-02-17 14:30:30|2244.05|2243.55|2243.92|2243.42|2244.55|2244.05|2243.92|2243.42|65
1645108240000|2022-02-17 14:30:40|2244.17|2243.67|2244.3|2243.8|2244.8|2244.3|2244.17|2243.67|105
1645108250000|2022-02-17 14:30:50|2244.17|2243.67|2244.8|2244.3|2245.05|2244.55|2243.8|2243.3|37
1645108260000|2022-02-17 14:31:00|2245.05|2244.55|2244.67|2244.17|2245.05|2244.55|2244.55|2244.05|44
1645108270000|2022-02-17 14:31:10|2244.55|2244.05|2244.8|2244.3|2245.05|2244.55|2244.55|2244.05|59
1645108280000|2022-02-17 14:31:20|2244.92|2244.42|2244.67|2244.17|2244.92|2244.42|2244.3|2243.8|27
1645108290000|2022-02-17 14:31:30|2245.05|2244.55|2244.8|2244.3|2245.3|2244.8|2244.8|2244.3|54
1645108300000|2022-02-17 14:31:40|2244.92|2244.42|2244.55|2244.05|2244.92|2244.42|2244.55|2244.05|20
1645108310000|2022-02-17 14:31:50|2244.3|2243.8|2244.55|2244.05|2244.55|2244.05|2244.3|2243.8|25
1645108320000|2022-02-17 14:32:00|2244.3|2243.8|2244.55|2244.05|2244.8|2244.3|2244.3|2243.8|74
1645108330000|2022-02-17 14:32:10|2244.42|2243.92|2243.8|2243.3|2244.8|2244.3|2243.8|2243.3|39
1645108340000|2022-02-17 14:32:20|2243.67|2243.17|2244.3|2243.8|2244.55|2244.05|2243.67|2243.17|50
1645108350000|2022-02-17 14:32:30|2244.17|2243.67|2243.92|2243.42|2244.17|2243.67|2243.55|2243.05|63
1645108360000|2022-02-17 14:32:40|2243.8|2243.3|2243.05|2242.55|2243.8|2243.3|2243.05|2242.55|56
1645108370000|2022-02-17 14:32:50|2242.8|2242.3|2242.55|2242.05|2243.05|2242.55|2242.55|2242.05|29
1645108380000|2022-02-17 14:33:00|2242.8|2242.3|2242.42|2241.92|2242.8|2242.3|2242.3|2241.8|53
1645108390000|2022-02-17 14:33:10|2242.3|2241.8|2242.55|2242.05|2242.67|2242.17|2241.8|2241.3|88
1645108400000|2022-02-17 14:33:20|2242.8|2242.3|2243.05|2242.55|2243.17|2242.67|2242.8|2242.3|24
1645108410000|2022-02-17 14:33:30|2242.8|2242.3|2243.05|2242.55|2243.3|2242.8|2242.55|2242.05|80
1645108420000|2022-02-17 14:33:40|2243.17|2242.67|2243.55|2243.05|2243.55|2243.05|2243.17|2242.67|29
1645108430000|2022-02-17 14:33:50|2243.3|2242.8|2243.55|2243.05|2243.67|2243.17|2243.3|2242.8|51
1645108440000|2022-02-17 14:34:00|2244.05|2243.55|2243.42|2242.92|2244.3|2243.8|2243.3|2242.8|47
1645108450000|2022-02-17 14:34:10|2243.55|2243.05|2242.55|2242.05|2243.67|2243.17|2242.55|2242.05|35
1645108460000|2022-02-17 14:34:20|2242.3|2241.8|2242.3|2241.8|2242.42|2241.92|2242.05|2241.55|35
1645108470000|2022-02-17 14:34:30|2242.55|2242.05|2242.67|2242.17|2242.8|2242.3|2242.3|2241.8|32
1645108480000|2022-02-17 14:34:40|2242.8|2242.3|2242.92|2242.42|2243.05|2242.55|2242.67|2242.17|50
1645108490000|2022-02-17 14:34:50|2243.05|2242.55|2243.8|2243.3|2243.8|2243.3|2243.05|2242.55|33
1645108500000|2022-02-17 14:35:00|2244.05|2243.55|2244.05|2243.55|2244.05|2243.55|2243.55|2243.05|46
1645108510000|2022-02-17 14:35:10|2244.17|2243.67|2243.55|2243.05|2244.17|2243.67|2243.55|2243.05|47
1645108520000|2022-02-17 14:35:20|2243.67|2243.17|2243.42|2242.92|2243.67|2243.17|2243.05|2242.55|18
1645108530000|2022-02-17 14:35:30|2243.55|2243.05|2243.55|2243.05|2244.05|2243.55|2243.55|2243.05|39
1645108540000|2022-02-17 14:35:40|2243.67|2243.17|2243.8|2243.3|2243.8|2243.3|2243.55|2243.05|12
1645108550000|2022-02-17 14:35:50|2243.92|2243.42|2244.05|2243.55|2244.05|2243.55|2243.8|2243.3|15
1645108560000|2022-02-17 14:36:00|2244.17|2243.67|2244.3|2243.8|2244.42|2243.92|2243.8|2243.3|61
1645108570000|2022-02-17 14:36:10|2244.42|2243.92|2244.17|2243.67|2244.42|2243.92|2243.8|2243.3|44
1645108580000|2022-02-17 14:36:20|2244.05|2243.55|2244.05|2243.55|2244.17|2243.67|2243.55|2243.05|28
1645108590000|2022-02-17 14:36:30|2244.17|2243.67|2243.8|2243.3|2244.55|2244.05|2243.8|2243.3|66
1645108600000|2022-02-17 14:36:40|2243.67|2243.17|2244.55|2244.05|2244.55|2244.05|2243.67|2243.17|33
1645108610000|2022-02-17 14:36:50|2244.8|2244.3|2244.42|2243.92|2244.8|2244.3|2244.3|2243.8|27
1645108620000|2022-02-17 14:37:00|2244.55|2244.05|2244.55|2244.05|2244.8|2244.3|2244.3|2243.8|39
1645108630000|2022-02-17 14:37:10|2244.42|2243.92|2244.3|2243.8|2244.55|2244.05|2244.05|2243.55|69
1645108640000|2022-02-17 14:37:20|2244.42|2243.92|2244.3|2243.8|2244.67|2244.17|2244.05|2243.55|46
1645108650000|2022-02-17 14:37:30|2244.42|2243.92|2244.05|2243.55|2244.55|2244.05|2244.05|2243.55|34
1645108660000|2022-02-17 14:37:40|2244.17|2243.67|2243.92|2243.42|2244.17|2243.67|2243.8|2243.3|16
1645108670000|2022-02-17 14:37:50|2243.8|2243.3|2243.8|2243.3|2244.17|2243.67|2243.55|2243.05|20
1645108680000|2022-02-17 14:38:00|2243.67|2243.17|2243.8|2243.3|2243.92|2243.42|2243.55|2243.05|35
1645108690000|2022-02-17 14:38:10|2243.67|2243.17|2243.8|2243.3|2243.8|2243.3|2243.55|2243.05|18
1645108700000|2022-02-17 14:38:20|2243.67|2243.17|2243.92|2243.42|2244.3|2243.8|2243.55|2243.05|60
1645108710000|2022-02-17 14:38:30|2243.8|2243.3|2244.3|2243.8|2244.3|2243.8|2243.8|2243.3|21
1645108720000|2022-02-17 14:38:40|2244.55|2244.05|2244.55|2244.05|2244.8|2244.3|2244.42|2243.92|56
1645108730000|2022-02-17 14:38:50|2244.67|2244.17|2244.3|2243.8|2244.8|2244.3|2244.3|2243.8|21
1645108740000|2022-02-17 14:39:00|2244.05|2243.55|2244.55|2244.05|2244.8|2244.3|2244.05|2243.55|30
1645108750000|2022-02-17 14:39:10|2244.42|2243.92|2245.05|2244.55|2245.17|2244.67|2244.42|2243.92|44
1645108760000|2022-02-17 14:39:20|2245.17|2244.67|2245.55|2245.05|2245.55|2245.05|2245.05|2244.55|74
1645108770000|2022-02-17 14:39:30|2245.67|2245.17|2246.05|2245.55|2246.05|2245.55|2245.55|2245.05|106
1645108780000|2022-02-17 14:39:40|2245.92|2245.42|2245.92|2245.42|2246.05|2245.55|2245.8|2245.3|29
1645108790000|2022-02-17 14:39:50|2246.05|2245.55|2246.8|2246.3|2246.8|2246.3|2245.92|2245.42|46
1645108800000|2022-02-17 14:40:00|2247.05|2246.55|2246.8|2246.3|2247.3|2246.8|2246.8|2246.3|54
1645108810000|2022-02-17 14:40:10|2246.55|2246.05|2246.55|2246.05|2246.8|2246.3|2246.55|2246.05|47
1645108820000|2022-02-17 14:40:20|2246.3|2245.8|2246.55|2246.05|2246.67|2246.17|2246.3|2245.8|19
1645108830000|2022-02-17 14:40:30|2246.67|2246.17|2246.55|2246.05|2246.8|2246.3|2246.42|2245.92|36
1645108840000|2022-02-17 14:40:40|2246.67|2246.17|2245.8|2245.3|2246.8|2246.3|2245.8|2245.3|51
1645108850000|2022-02-17 14:40:50|2246.05|2245.55|2246.17|2245.67|2246.3|2245.8|2246.05|2245.55|34
1645108860000|2022-02-17 14:41:00|2246.3|2245.8|2246.17|2245.67|2246.3|2245.8|2245.8|2245.3|28
1645108870000|2022-02-17 14:41:10|2246.3|2245.8|2246.05|2245.55|2246.3|2245.8|2245.8|2245.3|18
1645108880000|2022-02-17 14:41:20|2246.17|2245.67|2245.55|2245.05|2246.3|2245.8|2245.55|2245.05|27
1645108890000|2022-02-17 14:41:30|2245.42|2244.92|2246.05|2245.55|2246.05|2245.55|2245.42|2244.92|23
1645108900000|2022-02-17 14:41:40|2245.8|2245.3|2245.67|2245.17|2246.05|2245.55|2245.55|2245.05|51
1645108910000|2022-02-17 14:41:50|2245.8|2245.3|2245.8|2245.3|2245.92|2245.42|2245.55|2245.05|24
1645108920000|2022-02-17 14:42:00|2245.67|2245.17|2244.55|2244.05|2245.8|2245.3|2244.42|2243.92|38
1645108930000|2022-02-17 14:42:10|2244.42|2243.92|2244.8|2244.3|2244.8|2244.3|2244.3|2243.8|40
1645108940000|2022-02-17 14:42:20|2244.92|2244.42|2244.55|2244.05|2245.05|2244.55|2244.55|2244.05|31
1645108950000|2022-02-17 14:42:30|2244.67|2244.17|2244.8|2244.3|2245.3|2244.8|2244.67|2244.17|30
1645108960000|2022-02-17 14:42:40|2244.55|2244.05|2244.8|2244.3|2244.8|2244.3|2244.3|2243.8|18
1645108970000|2022-02-17 14:42:50|2244.05|2243.55|2244.55|2244.05|2244.55|2244.05|2244.05|2243.55|42
1645108980000|2022-02-17 14:43:00|2244.67|2244.17|2245.17|2244.67|2245.17|2244.67|2244.3|2243.8|39
1645108990000|2022-02-17 14:43:10|2245.3|2244.8|2244.05|2243.55|2245.3|2244.8|2244.05|2243.55|32
1645109000000|2022-02-17 14:43:20|2243.8|2243.3|2242.8|2242.3|2244.3|2243.8|2242.8|2242.3|48
1645109010000|2022-02-17 14:43:30|2242.67|2242.17|2243.05|2242.55|2243.05|2242.55|2242.3|2241.8|152
1645109020000|2022-02-17 14:43:40|2242.92|2242.42|2242.92|2242.42|2243.05|2242.55|2242.67|2242.17|60
1645109030000|2022-02-17 14:43:50|2242.8|2242.3|2243.8|2243.3|2244.05|2243.55|2242.8|2242.3|59
1645109040000|2022-02-17 14:44:00|2243.67|2243.17|2244.67|2244.17|2244.8|2244.3|2243.55|2243.05|27
1645109050000|2022-02-17 14:44:10|2244.55|2244.05|2244.8|2244.3|2244.8|2244.3|2244.05|2243.55|44
1645109060000|2022-02-17 14:44:20|2244.55|2244.05|2244.55|2244.05|2244.55|2244.05|2244.3|2243.8|67
1645109070000|2022-02-17 14:44:30|2244.42|2243.92|2243.8|2243.3|2244.42|2243.92|2243.67|2243.17|95
1645109080000|2022-02-17 14:44:40|2243.67|2243.17|2244.3|2243.8|2244.3|2243.8|2243.55|2243.05|47
1645109090000|2022-02-17 14:44:50|2244.17|2243.67|2244.67|2244.17|2244.67|2244.17|2244.17|2243.67|25
1645109100000|2022-02-17 14:45:00|2244.55|2244.05|2243.42|2242.92|2245.3|2244.8|2243.42|2242.92|64
1645109110000|2022-02-17 14:45:10|2243.55|2243.05|2243.92|2243.42|2243.92|2243.42|2243.55|2243.05|12
1645109120000|2022-02-17 14:45:20|2243.8|2243.3|2243.8|2243.3|2243.92|2243.42|2243.55|2243.05|17
1645109130000|2022-02-17 14:45:30|2243.92|2243.42|2244.3|2243.8|2244.55|2244.05|2243.8|2243.3|25
1645109140000|2022-02-17 14:45:40|2244.17|2243.67|2244.05|2243.55|2244.17|2243.67|2243.8|2243.3|21
1645109150000|2022-02-17 14:45:50|2243.8|2243.3|2243.55|2243.05|2243.8|2243.3|2243.3|2242.8|33
1645109160000|2022-02-17 14:46:00|2243.3|2242.8|2243.05|2242.55|2243.55|2243.05|2242.55|2242.05|44
1645109170000|2022-02-17 14:46:10|2243.17|2242.67|2243.05|2242.55|2243.3|2242.8|2242.55|2242.05|12
1645109180000|2022-02-17 14:46:20|2243.42|2242.92|2243.3|2242.8|2243.8|2243.3|2243.05|2242.55|39
1645109190000|2022-02-17 14:46:30|2243.42|2242.92|2243.3|2242.8|2243.55|2243.05|2242.55|2242.05|144
1645109200000|2022-02-17 14:46:40|2243.42|2242.92|2243.05|2242.55|2243.55|2243.05|2242.92|2242.42|46
1645109210000|2022-02-17 14:46:50|2243.17|2242.67|2243.05|2242.55|2243.55|2243.05|2243.05|2242.55|28
1645109220000|2022-02-17 14:47:00|2242.67|2242.17|2243.17|2242.67|2243.42|2242.92|2242.67|2242.17|41
1645109230000|2022-02-17 14:47:10|2243.05|2242.55|2242.8|2242.3|2243.3|2242.8|2242.67|2242.17|10
1645109240000|2022-02-17 14:47:20|2242.67|2242.17|2242.92|2242.42|2243.17|2242.67|2242.55|2242.05|24
1645109250000|2022-02-17 14:47:30|2242.8|2242.3|2242.3|2241.8|2242.92|2242.42|2242.3|2241.8|21
1645109260000|2022-02-17 14:47:40|2242.42|2241.92|2242.3|2241.8|2242.42|2241.92|2242.17|2241.67|17
1645109270000|2022-02-17 14:47:50|2242.42|2241.92|2242.55|2242.05|2242.8|2242.3|2242.3|2241.8|41
1645109280000|2022-02-17 14:48:00|2242.67|2242.17|2242.42|2241.92|2242.67|2242.17|2242.3|2241.8|30
1645109290000|2022-02-17 14:48:10|2242.3|2241.8|2242.55|2242.05|2242.67|2242.17|2242.3|2241.8|21
1645109300000|2022-02-17 14:48:20|2242.67|2242.17|2242.05|2241.55|2242.67|2242.17|2242.05|2241.55|18
1645109310000|2022-02-17 14:48:30|2242.17|2241.67|2241.8|2241.3|2242.42|2241.92|2241.8|2241.3|11
1645109320000|2022-02-17 14:48:40|2241.67|2241.17|2241.3|2240.8|2241.67|2241.17|2240.8|2240.3|49
1645109330000|2022-02-17 14:48:50|2241.05|2240.55|2241.05|2240.55|2241.3|2240.8|2240.92|2240.42|31
1645109340000|2022-02-17 14:49:00|2241.17|2240.67|2241.55|2241.05|2241.55|2241.05|2241.05|2240.55|19
1645109350000|2022-02-17 14:49:10|2241.42|2240.92|2241.42|2240.92|2241.55|2241.05|2241.05|2240.55|8
1645109360000|2022-02-17 14:49:20|2241.55|2241.05|2241.3|2240.8|2241.67|2241.17|2241.05|2240.55|25
1645109370000|2022-02-17 14:49:30|2241.55|2241.05|2241.42|2240.92|2241.67|2241.17|2241.3|2240.8|21
1645109380000|2022-02-17 14:49:40|2241.55|2241.05|2241.3|2240.8|2241.55|2241.05|2241.17|2240.67|15
1645109390000|2022-02-17 14:49:50|2241.17|2240.67|2241.42|2240.92|2241.42|2240.92|2241.05|2240.55|28
1645109400000|2022-02-17 14:50:00|2241.55|2241.05|2240.05|2239.55|2241.55|2241.05|2240.05|2239.55|111
1645109410000|2022-02-17 14:50:10|2240.17|2239.67|2239.8|2239.3|2240.3|2239.8|2239.8|2239.3|52
1645109420000|2022-02-17 14:50:20|2239.67|2239.17|2240.05|2239.55|2240.17|2239.67|2239.67|2239.17|27
1645109430000|2022-02-17 14:50:30|2239.92|2239.42|2239.8|2239.3|2240.17|2239.67|2239.8|2239.3|57
1645109440000|2022-02-17 14:50:40|2239.67|2239.17|2239.55|2239.05|2239.8|2239.3|2239.17|2238.67|33
1645109450000|2022-02-17 14:50:50|2239.42|2238.92|2239.55|2239.05|2239.55|2239.05|2239.05|2238.55|62
1645109460000|2022-02-17 14:51:00|2239.42|2238.92|2239.05|2238.55|2239.55|2239.05|2238.92|2238.42|21
1645109470000|2022-02-17 14:51:10|2238.92|2238.42|2239.3|2238.8|2239.3|2238.8|2238.55|2238.05|90
1645109480000|2022-02-17 14:51:20|2239.05|2238.55|2239.05|2238.55|2239.05|2238.55|2238.8|2238.3|17
1645109490000|2022-02-17 14:51:30|2238.92|2238.42|2238.8|2238.3|2239.05|2238.55|2238.8|2238.3|7
1645109500000|2022-02-17 14:51:40|2238.92|2238.42|2239.05|2238.55|2239.05|2238.55|2238.8|2238.3|3
1645109510000|2022-02-17 14:51:50|2238.92|2238.42|2238.55|2238.05|2239.3|2238.8|2238.55|2238.05|18
1645109520000|2022-02-17 14:52:00|2238.3|2237.8|2238.3|2237.8|2238.55|2238.05|2238.3|2237.8|10
1645109540000|2022-02-17 14:52:20|2237.92|2237.42|2237.3|2236.8|2237.92|2237.42|2237.05|2236.55|172
1645109550000|2022-02-17 14:52:30|2237.42|2236.92|2237.3|2236.8|2237.55|2237.05|2236.8|2236.3|87
1645109560000|2022-02-17 14:52:40|2237.42|2236.92|2237.8|2237.3|2237.8|2237.3|2237.42|2236.92|41
1645109570000|2022-02-17 14:52:50|2237.92|2237.42|2237.92|2237.42|2237.92|2237.42|2237.55|2237.05|44
1645109580000|2022-02-17 14:53:00|2237.8|2237.3|2237.8|2237.3|2237.8|2237.3|2237.55|2237.05|196
1645109590000|2022-02-17 14:53:10|2237.55|2237.05|2237.92|2237.42|2237.92|2237.42|2237.55|2237.05|24
1645109600000|2022-02-17 14:53:20|2237.8|2237.3|2238.05|2237.55|2238.42|2237.92|2237.8|2237.3|116
1645109610000|2022-02-17 14:53:30|2238.17|2237.67|2238.05|2237.55|2238.17|2237.67|2237.8|2237.3|6
1645109620000|2022-02-17 14:53:40|2238.17|2237.67|2237.42|2236.92|2238.3|2237.8|2237.42|2236.92|29
1645109630000|2022-02-17 14:53:50|2237.3|2236.8|2237.05|2236.55|2237.3|2236.8|2236.92|2236.42|13
1645109640000|2022-02-17 14:54:00|2236.92|2236.42|2237.05|2236.55|2237.05|2236.55|2236.67|2236.17|17
1645109650000|2022-02-17 14:54:10|2236.92|2236.42|2236.8|2236.3|2237.05|2236.55|2236.8|2236.3|12
1645109660000|2022-02-17 14:54:20|2236.55|2236.05|2236.55|2236.05|2236.8|2236.3|2236.3|2235.8|27
1645109670000|2022-02-17 14:54:30|2236.3|2235.8|2236.05|2235.55|2236.42|2235.92|2235.8|2235.3|33
1645109680000|2022-02-17 14:54:40|2235.92|2235.42|2236.05|2235.55|2236.05|2235.55|2235.92|2235.42|10
1645109690000|2022-02-17 14:54:50|2235.8|2235.3|2236.05|2235.55|2236.05|2235.55|2235.55|2235.05|78
1645109700000|2022-02-17 14:55:00|2235.92|2235.42|2235.55|2235.05|2235.92|2235.42|2235.42|2234.92|145
1645109710000|2022-02-17 14:55:10|2235.67|2235.17|2235.8|2235.3|2235.8|2235.3|2235.3|2234.8|47
1645109720000|2022-02-17 14:55:20|2235.67|2235.17|2235.8|2235.3|2236.05|2235.55|2235.55|2235.05|37
1645109730000|2022-02-17 14:55:30|2235.92|2235.42|2235.8|2235.3|2236.05|2235.55|2235.8|2235.3|20
1645109740000|2022-02-17 14:55:40|2235.67|2235.17|2235.17|2234.67|2235.8|2235.3|2235.17|2234.67|50
1645109750000|2022-02-17 14:55:50|2235.05|2234.55|2234.8|2234.3|2235.05|2234.55|2234.3|2233.8|53
1645109760000|2022-02-17 14:56:00|2234.67|2234.17|2234.42|2233.92|2234.8|2234.3|2234.42|2233.92|21
1645109770000|2022-02-17 14:56:10|2234.3|2233.8|2234.8|2234.3|2234.8|2234.3|2234.05|2233.55|24
1645109780000|2022-02-17 14:56:20|2234.92|2234.42|2233.3|2232.8|2235.05|2234.55|2233.3|2232.8|120
1645109790000|2022-02-17 14:56:30|2233.42|2232.92|2233.8|2233.3|2234.3|2233.8|2233.42|2232.92|37
1645109800000|2022-02-17 14:56:40|2233.55|2233.05|2233.55|2233.05|2233.8|2233.3|2233.3|2232.8|90
1645109810000|2022-02-17 14:56:50|2233.67|2233.17|2232.8|2232.3|2233.67|2233.17|2232.55|2232.05|34
1645109820000|2022-02-17 14:57:00|2233.05|2232.55|2233.05|2232.55|2233.05|2232.55|2232.67|2232.17|21
1645109830000|2022-02-17 14:57:10|2232.8|2232.3|2233.55|2233.05|2233.8|2233.3|2232.55|2232.05|22
1645109840000|2022-02-17 14:57:20|2233.67|2233.17|2233.8|2233.3|2234.17|2233.67|2233.55|2233.05|68
1645109850000|2022-02-17 14:57:30|2233.92|2233.42|2234.17|2233.67|2234.17|2233.67|2233.8|2233.3|19
1645109860000|2022-02-17 14:57:40|2234.3|2233.8|2234.05|2233.55|2234.42|2233.92|2234.05|2233.55|26
1645109870000|2022-02-17 14:57:50|2234.17|2233.67|2234.3|2233.8|2234.3|2233.8|2234.05|2233.55|191
1645109880000|2022-02-17 14:58:00|2234.42|2233.92|2234.3|2233.8|2234.42|2233.92|2234.3|2233.8|142
1645109890000|2022-02-17 14:58:10|2234.42|2233.92|2235.42|2234.92|2235.55|2235.05|2234.42|2233.92|101
1645109900000|2022-02-17 14:58:20|2235.3|2234.8|2234.55|2234.05|2235.3|2234.8|2234.3|2233.8|21
1645109910000|2022-02-17 14:58:30|2234.8|2234.3|2234.55|2234.05|2235.05|2234.55|2234.3|2233.8|12
1645109920000|2022-02-17 14:58:40|2234.3|2233.8|2234.3|2233.8|2234.55|2234.05|2234.05|2233.55|26
1645109930000|2022-02-17 14:58:50|2234.55|2234.05|2233.55|2233.05|2234.55|2234.05|2233.42|2232.92|89
1645109940000|2022-02-17 14:59:00|2233.42|2232.92|2233.8|2233.3|2233.8|2233.3|2233.05|2232.55|58
1645109950000|2022-02-17 14:59:10|2233.67|2233.17|2234.3|2233.8|2234.55|2234.05|2233.55|2233.05|213
1645109960000|2022-02-17 14:59:20|2234.05|2233.55|2234.3|2233.8|2234.3|2233.8|2233.55|2233.05|110
1645109970000|2022-02-17 14:59:30|2234.42|2233.92|2235.05|2234.55|2235.05|2234.55|2234.3|2233.8|140
1645109980000|2022-02-17 14:59:40|2234.8|2234.3|2235.05|2234.55|2235.3|2234.8|2233.8|2233.3|238
1645109990000|2022-02-17 14:59:50|2234.92|2234.42|2235.05|2234.55|2235.67|2235.17|2234.67|2234.17|61
1645110000000|2022-02-17 15:00:00|2235.3|2234.8|2234.8|2234.3|2235.42|2234.92|2234.55|2234.05|115
1645110010000|2022-02-17 15:00:10|2234.92|2234.42|2234.67|2234.17|2235.17|2234.67|2234.67|2234.17|54
1645110020000|2022-02-17 15:00:20|2234.8|2234.3|2234.3|2233.8|2235.05|2234.55|2233.92|2233.42|32
1645110030000|2022-02-17 15:00:30|2234.17|2233.67|2233.8|2233.3|2234.42|2233.92|2233.67|2233.17|17
1645110040000|2022-02-17 15:00:40|2233.67|2233.17|2234.05|2233.55|2234.3|2233.8|2233.67|2233.17|29
1645110050000|2022-02-17 15:00:50|2233.92|2233.42|2233.55|2233.05|2234.05|2233.55|2233.05|2232.55|61
1645110060000|2022-02-17 15:01:00|2233.42|2232.92|2233.05|2232.55|2233.55|2233.05|2233.05|2232.55|32
1645110070000|2022-02-17 15:01:10|2233.3|2232.8|2233.55|2233.05|2233.67|2233.17|2233.05|2232.55|24
1645110080000|2022-02-17 15:01:20|2233.67|2233.17|2234.8|2234.3|2234.8|2234.3|2233.67|2233.17|28
1645110090000|2022-02-17 15:01:30|2234.92|2234.42|2235.05|2234.55|2235.55|2235.05|2234.8|2234.3|58
1645110100000|2022-02-17 15:01:40|2235.17|2234.67|2234.55|2234.05|2235.3|2234.8|2234.55|2234.05|39
1645110110000|2022-02-17 15:01:50|2234.42|2233.92|2234.17|2233.67|2234.55|2234.05|2234.17|2233.67|19
1645110120000|2022-02-17 15:02:00|2234.05|2233.55|2234.42|2233.92|2234.8|2234.3|2234.05|2233.55|19
1645110130000|2022-02-17 15:02:10|2234.55|2234.05|2233.8|2233.3|2234.55|2234.05|2233.55|2233.05|28
1645110140000|2022-02-17 15:02:20|2233.67|2233.17|2233.8|2233.3|2233.8|2233.3|2233.55|2233.05|29
1645110150000|2022-02-17 15:02:30|2233.67|2233.17|2234.55|2234.05|2234.55|2234.05|2233.42|2232.92|45
1645110160000|2022-02-17 15:02:40|2234.67|2234.17|2235.05|2234.55|2235.17|2234.67|2234.55|2234.05|64
1645110170000|2022-02-17 15:02:50|2235.17|2234.67|2234.3|2233.8|2235.17|2234.67|2234.3|2233.8|50
1645110180000|2022-02-17 15:03:00|2234.55|2234.05|2234.8|2234.3|2235.05|2234.55|2234.42|2233.92|62
1645110190000|2022-02-17 15:03:10|2234.55|2234.05|2234.55|2234.05|2234.8|2234.3|2234.55|2234.05|15
1645110200000|2022-02-17 15:03:20|2234.3|2233.8|2235.05|2234.55|2235.05|2234.55|2234.3|2233.8|20
1645110210000|2022-02-17 15:03:30|2235.17|2234.67|2235.42|2234.92|2235.8|2235.3|2235.05|2234.55|46
1645110220000|2022-02-17 15:03:40|2235.3|2234.8|2234.8|2234.3|2235.3|2234.8|2234.67|2234.17|14
1645110230000|2022-02-17 15:03:50|2234.55|2234.05|2234.92|2234.42|2235.3|2234.8|2234.55|2234.05|12
1645110240000|2022-02-17 15:04:00|2234.8|2234.3|2234.8|2234.3|2235.3|2234.8|2234.55|2234.05|33
1645110250000|2022-02-17 15:04:10|2235.17|2234.67|2235.05|2234.55|2235.17|2234.67|2234.8|2234.3|14
1645110260000|2022-02-17 15:04:20|2234.92|2234.42|2234.92|2234.42|2235.05|2234.55|2234.8|2234.3|5
1645110270000|2022-02-17 15:04:30|2234.8|2234.3|2234.3|2233.8|2235.05|2234.55|2234.3|2233.8|20
1645110280000|2022-02-17 15:04:40|2234.17|2233.67|2234.3|2233.8|2234.55|2234.05|2234.17|2233.67|34
1645110290000|2022-02-17 15:04:50|2234.05|2233.55|2234.05|2233.55|2234.05|2233.55|2233.8|2233.3|49
1645110300000|2022-02-17 15:05:00|2234.3|2233.8|2233.05|2232.55|2234.3|2233.8|2233.05|2232.55|66
1645110310000|2022-02-17 15:05:10|2233.17|2232.67|2233.05|2232.55|2233.55|2233.05|2233.05|2232.55|12
1645110320000|2022-02-17 15:05:20|2233.3|2232.8|2233.8|2233.3|2233.8|2233.3|2233.3|2232.8|22
1645110330000|2022-02-17 15:05:30|2233.55|2233.05|2233.3|2232.8|2233.67|2233.17|2232.8|2232.3|27
1645110340000|2022-02-17 15:05:40|2233.17|2232.67|2233.05|2232.55|2233.42|2232.92|2233.05|2232.55|43
1645110350000|2022-02-17 15:05:50|2232.92|2232.42|2233.3|2232.8|2233.3|2232.8|2232.8|2232.3|9
1645110360000|2022-02-17 15:06:00|2233.17|2232.67|2233.05|2232.55|2233.3|2232.8|2232.92|2232.42|35
1645110370000|2022-02-17 15:06:10|2232.92|2232.42|2233.8|2233.3|2233.8|2233.3|2232.8|2232.3|55
1645110380000|2022-02-17 15:06:20|2233.92|2233.42|2233.8|2233.3|2234.05|2233.55|2233.55|2233.05|29
1645110390000|2022-02-17 15:06:30|2233.92|2233.42|2234.3|2233.8|2234.3|2233.8|2233.67|2233.17|35
1645110400000|2022-02-17 15:06:40|2234.42|2233.92|2234.17|2233.67|2234.42|2233.92|2234.17|2233.67|11
1645110410000|2022-02-17 15:06:50|2234.3|2233.8|2234.05|2233.55|2234.42|2233.92|2233.8|2233.3|39
1645110420000|2022-02-17 15:07:00|2233.92|2233.42|2233.17|2232.67|2233.92|2233.42|2233.05|2232.55|44
1645110430000|2022-02-17 15:07:10|2233.3|2232.8|2233.05|2232.55|2233.3|2232.8|2233.05|2232.55|13
1645110440000|2022-02-17 15:07:20|2233.17|2232.67|2233.05|2232.55|2233.3|2232.8|2232.8|2232.3|7
1645110450000|2022-02-17 15:07:30|2232.92|2232.42|2233.05|2232.55|2233.05|2232.55|2232.8|2232.3|13
1645110460000|2022-02-17 15:07:40|2232.92|2232.42|2232.67|2232.17|2232.92|2232.42|2232.3|2231.8|88
1645110470000|2022-02-17 15:07:50|2232.55|2232.05|2232.55|2232.05|2233.05|2232.55|2232.3|2231.8|18
1645110480000|2022-02-17 15:08:00|2232.42|2231.92|2232.42|2231.92|2232.8|2232.3|2232.3|2231.8|33
1645110490000|2022-02-17 15:08:10|2232.55|2232.05|2232.8|2232.3|2233.05|2232.55|2232.55|2232.05|41
1645110500000|2022-02-17 15:08:20|2232.42|2231.92|2232.55|2232.05|2232.55|2232.05|2232.42|2231.92|15
1645110510000|2022-02-17 15:08:30|2232.42|2231.92|2232.8|2232.3|2232.8|2232.3|2232.42|2231.92|15
1645110520000|2022-02-17 15:08:40|2233.05|2232.55|2233.17|2232.67|2233.3|2232.8|2233.05|2232.55|5
1645110530000|2022-02-17 15:08:50|2233.05|2232.55|2232.55|2232.05|2233.05|2232.55|2232.55|2232.05|29
1645110540000|2022-02-17 15:09:00|2232.42|2231.92|2232.3|2231.8|2232.8|2232.3|2232.3|2231.8|11
1645110550000|2022-02-17 15:09:10|2232.05|2231.55|2232.05|2231.55|2232.3|2231.8|2232.05|2231.55|17
1645110560000|2022-02-17 15:09:20|2231.92|2231.42|2231.55|2231.05|2231.92|2231.42|2231.3|2230.8|15
1645110570000|2022-02-17 15:09:30|2231.67|2231.17|2234.05|2233.55|2234.05|2233.55|2231.55|2231.05|79
1645110580000|2022-02-17 15:09:40|2234.3|2233.8|2232.42|2231.92|2234.3|2233.8|2232.42|2231.92|127
1645110590000|2022-02-17 15:09:50|2232.8|2232.3|2232.3|2231.8|2232.8|2232.3|2232.05|2231.55|144
1645110600000|2022-02-17 15:10:00|2232.35|2231.85|2232.1|2231.6|2232.6|2232.1|2231.97|2231.47|248
1645110610000|2022-02-17 15:10:10|2231.97|2231.47|2232.72|2232.22|2232.72|2232.22|2231.6|2231.1|84
1645110620000|2022-02-17 15:10:20|2232.6|2232.1|2232.35|2231.85|2232.85|2232.35|2232.22|2231.72|17
1645110630000|2022-02-17 15:10:30|2232.6|2232.1|2232.35|2231.85|2232.6|2232.1|2232.1|2231.6|49
1645110640000|2022-02-17 15:10:40|2232.47|2231.97|2232.47|2231.97|2232.72|2232.22|2232.35|2231.85|26
1645110650000|2022-02-17 15:10:50|2232.35|2231.85|2232.22|2231.72|2232.85|2232.35|2232.1|2231.6|36
1645110660000|2022-02-17 15:11:00|2232.35|2231.85|2231.35|2230.85|2232.35|2231.85|2231.35|2230.85|31
1645110670000|2022-02-17 15:11:10|2231.47|2230.97|2231.47|2230.97|2231.85|2231.35|2231.47|2230.97|23
1645110680000|2022-02-17 15:11:20|2231.6|2231.1|2231.35|2230.85|2231.6|2231.1|2231.22|2230.72|31
1645110690000|2022-02-17 15:11:30|2231.1|2230.6|2231.6|2231.1|2231.6|2231.1|2231.1|2230.6|31
1645110700000|2022-02-17 15:11:40|2231.72|2231.22|2231.85|2231.35|2232.1|2231.6|2231.6|2231.1|62
1645110710000|2022-02-17 15:11:50|2231.72|2231.22|2231.6|2231.1|2231.85|2231.35|2231.6|2231.1|30
1645110720000|2022-02-17 15:12:00|2231.22|2230.72|2231.85|2231.35|2231.85|2231.35|2231.22|2230.72|142
1645110730000|2022-02-17 15:12:10|2232.1|2231.6|2232.47|2231.97|2232.6|2232.1|2232.1|2231.6|43
1645110740000|2022-02-17 15:12:20|2232.35|2231.85|2232.6|2232.1|2232.72|2232.22|2232.35|2231.85|7
1645110750000|2022-02-17 15:12:30|2232.47|2231.97|2232.22|2231.72|2232.47|2231.97|2232.22|2231.72|22
1645110760000|2022-02-17 15:12:40|2232.1|2231.6|2231.35|2230.85|2232.1|2231.6|2231.22|2230.72|29
1645110770000|2022-02-17 15:12:50|2231.6|2231.1|2231.72|2231.22|2232.1|2231.6|2231.6|2231.1|38
1645110780000|2022-02-17 15:13:00|2231.85|2231.35|2231.85|2231.35|2231.97|2231.47|2231.72|2231.22|18
1645110790000|2022-02-17 15:13:10|2231.72|2231.22|2231.97|2231.47|2232.1|2231.6|2231.6|2231.1|13
1645110800000|2022-02-17 15:13:20|2231.85|2231.35|2232.22|2231.72|2232.35|2231.85|2231.85|2231.35|28
1645110810000|2022-02-17 15:13:30|2232.35|2231.85|2232.22|2231.72|2232.47|2231.97|2232.1|2231.6|28
1645110820000|2022-02-17 15:13:40|2232.35|2231.85|2232.85|2232.35|2233.1|2232.6|2232.35|2231.85|24
1645110830000|2022-02-17 15:13:50|2232.97|2232.47|2232.6|2232.1|2232.97|2232.47|2232.6|2232.1|6
1645110840000|2022-02-17 15:14:00|2232.35|2231.85|2233.85|2233.35|2234.1|2233.6|2232.35|2231.85|87
1645110850000|2022-02-17 15:14:10|2233.72|2233.22|2233.6|2233.1|2233.85|2233.35|2233.6|2233.1|34
1645110860000|2022-02-17 15:14:20|2233.35|2232.85|2233.85|2233.35|2233.85|2233.35|2233.35|2232.85|41
1645110870000|2022-02-17 15:14:30|2233.97|2233.47|2234.35|2233.85|2234.6|2234.1|2233.85|2233.35|76
1645110880000|2022-02-17 15:14:40|2234.1|2233.6|2234.85|2234.35|2234.85|2234.35|2234.1|2233.6|66
1645110890000|2022-02-17 15:14:50|2234.72|2234.22|2234.6|2234.1|2234.85|2234.35|2234.47|2233.97|42
1645110900000|2022-02-17 15:15:00|2234.35|2233.85|2234.72|2234.22|2234.85|2234.35|2234.35|2233.85|41
1645110910000|2022-02-17 15:15:10|2234.6|2234.1|2235.35|2234.85|2235.35|2234.85|2234.6|2234.1|71
1645110920000|2022-02-17 15:15:20|2235.22|2234.72|2234.97|2234.47|2235.35|2234.85|2234.85|2234.35|29
1645110930000|2022-02-17 15:15:30|2234.85|2234.35|2233.97|2233.47|2234.97|2234.47|2233.85|2233.35|66
1645110940000|2022-02-17 15:15:40|2233.85|2233.35|2233.97|2233.47|2234.6|2234.1|2233.85|2233.35|46
1645110950000|2022-02-17 15:15:50|2234.1|2233.6|2234.35|2233.85|2234.47|2233.97|2233.6|2233.1|33
1645110960000|2022-02-17 15:16:00|2234.22|2233.72|2234.6|2234.1|2234.85|2234.35|2234.1|2233.6|54
1645110970000|2022-02-17 15:16:10|2234.85|2234.35|2234.6|2234.1|2234.97|2234.47|2234.6|2234.1|28
1645110980000|2022-02-17 15:16:20|2234.72|2234.22|2233.97|2233.47|2234.72|2234.22|2233.85|2233.35|31
1645110990000|2022-02-17 15:16:30|2233.85|2233.35|2233.85|2233.35|2234.1|2233.6|2233.6|2233.1|66
1645111000000|2022-02-17 15:16:40|2233.72|2233.22|2233.97|2233.47|2234.35|2233.85|2233.72|2233.22|43
1645111010000|2022-02-17 15:16:50|2234.1|2233.6|2233.6|2233.1|2234.1|2233.6|2233.6|2233.1|116
1645111020000|2022-02-17 15:17:00|2233.72|2233.22|2233.6|2233.1|2233.72|2233.22|2233.22|2232.72|52
1645111030000|2022-02-17 15:17:10|2233.47|2232.97|2232.72|2232.22|2233.6|2233.1|2232.72|2232.22|65
1645111040000|2022-02-17 15:17:20|2232.6|2232.1|2232.85|2232.35|2232.85|2232.35|2232.22|2231.72|31
1645111050000|2022-02-17 15:17:30|2232.6|2232.1|2232.85|2232.35|2233.1|2232.6|2232.6|2232.1|54
1645111060000|2022-02-17 15:17:40|2232.6|2232.1|2232.35|2231.85|2232.6|2232.1|2232.35|2231.85|76
1645111070000|2022-02-17 15:17:50|2232.47|2231.97|2232.85|2232.35|2232.85|2232.35|2232.35|2231.85|15
1645111080000|2022-02-17 15:18:00|2232.97|2232.47|2232.85|2232.35|2233.47|2232.97|2232.85|2232.35|26
1645111090000|2022-02-17 15:18:10|2232.97|2232.47|2232.97|2232.47|2233.1|2232.6|2232.72|2232.22|30
1645111100000|2022-02-17 15:18:20|2232.85|2232.35|2232.47|2231.97|2233.1|2232.6|2232.47|2231.97|23
1645111110000|2022-02-17 15:18:30|2232.6|2232.1|2232.72|2232.22|2232.72|2232.22|2232.35|2231.85|48
1645111120000|2022-02-17 15:18:40|2232.85|2232.35|2233.35|2232.85|2233.35|2232.85|2232.85|2232.35|22
1645111130000|2022-02-17 15:18:50|2233.22|2232.72|2232.85|2232.35|2233.22|2232.72|2232.6|2232.1|41
1645111140000|2022-02-17 15:19:00|2233.1|2232.6|2232.72|2232.22|2233.35|2232.85|2232.72|2232.22|35
1645111150000|2022-02-17 15:19:10|2232.85|2232.35|2232.85|2232.35|2233.35|2232.85|2232.85|2232.35|41
1645111160000|2022-02-17 15:19:20|2232.97|2232.47|2232.35|2231.85|2233.1|2232.6|2232.1|2231.6|41
1645111170000|2022-02-17 15:19:30|2232.22|2231.72|2231.97|2231.47|2232.47|2231.97|2231.97|2231.47|24
1645111180000|2022-02-17 15:19:40|2231.85|2231.35|2231.47|2230.97|2231.85|2231.35|2231.22|2230.72|81
1645111190000|2022-02-17 15:19:50|2231.35|2230.85|2231.35|2230.85|2231.6|2231.1|2231.1|2230.6|29
1645111200000|2022-02-17 15:20:00|2231.22|2230.72|2231.35|2230.85|2231.35|2230.85|2231.1|2230.6|23
1645111210000|2022-02-17 15:20:10|2231.22|2230.72|2231.35|2230.85|2231.35|2230.85|2230.85|2230.35|27
1645111220000|2022-02-17 15:20:20|2231.47|2230.97|2232.1|2231.6|2232.1|2231.6|2231.35|2230.85|11
1645111230000|2022-02-17 15:20:30|2231.97|2231.47|2231.47|2230.97|2231.97|2231.47|2231.35|2230.85|57
1645111240000|2022-02-17 15:20:40|2231.6|2231.1|2231.1|2230.6|2231.6|2231.1|2231.1|2230.6|62
1645111250000|2022-02-17 15:20:50|2230.97|2230.47|2230.85|2230.35|2231.1|2230.6|2230.85|2230.35|22
1645111260000|2022-02-17 15:21:00|2230.97|2230.47|2230.35|2229.85|2230.97|2230.47|2230.35|2229.85|34
1645111270000|2022-02-17 15:21:10|2230.47|2229.97|2230.1|2229.6|2230.47|2229.97|2229.85|2229.35|55
1645111280000|2022-02-17 15:21:20|2229.97|2229.47|2230.35|2229.85|2230.35|2229.85|2229.97|2229.47|36
1645111290000|2022-02-17 15:21:30|2230.47|2229.97|2229.6|2229.1|2230.47|2229.97|2229.47|2228.97|24
1645111300000|2022-02-17 15:21:40|2229.47|2228.97|2229.1|2228.6|2229.47|2228.97|2229.1|2228.6|24
1645111310000|2022-02-17 15:21:50|2228.97|2228.47|2228.97|2228.47|2229.1|2228.6|2228.85|2228.35|51
1645111320000|2022-02-17 15:22:00|2229.1|2228.6|2229.35|2228.85|2229.6|2229.1|2228.97|2228.47|44
1645111330000|2022-02-17 15:22:10|2229.6|2229.1|2229.85|2229.35|2230.1|2229.6|2229.35|2228.85|35
1645111340000|2022-02-17 15:22:20|2229.97|2229.47|2229.6|2229.1|2230.1|2229.6|2229.6|2229.1|46
1645111350000|2022-02-17 15:22:30|2229.35|2228.85|2229.85|2229.35|2229.85|2229.35|2229.35|2228.85|16
1645111360000|2022-02-17 15:22:40|2229.97|2229.47|2229.97|2229.47|2230.1|2229.6|2229.85|2229.35|27
1645111370000|2022-02-17 15:22:50|2230.1|2229.6|2229.6|2229.1|2230.1|2229.6|2229.6|2229.1|8
1645111380000|2022-02-17 15:23:00|2229.72|2229.22|2229.97|2229.47|2230.1|2229.6|2229.6|2229.1|28
1645111390000|2022-02-17 15:23:10|2230.1|2229.6|2229.97|2229.47|2230.35|2229.85|2229.85|2229.35|27
1645111400000|2022-02-17 15:23:20|2229.85|2229.35|2229.85|2229.35|2230.1|2229.6|2229.85|2229.35|17
1645111410000|2022-02-17 15:23:30|2229.97|2229.47|2230.1|2229.6|2230.1|2229.6|2229.85|2229.35|23
1645111420000|2022-02-17 15:23:40|2229.97|2229.47|2230.35|2229.85|2230.35|2229.85|2229.85|2229.35|32
1645111430000|2022-02-17 15:23:50|2230.47|2229.97|2230.6|2230.1|2230.6|2230.1|2230.35|2229.85|17
1645111440000|2022-02-17 15:24:00|2230.1|2229.6|2229.85|2229.35|2230.22|2229.72|2229.85|2229.35|58
1645111450000|2022-02-17 15:24:10|2229.97|2229.47|2229.85|2229.35|2229.97|2229.47|2229.35|2228.85|44
1645111460000|2022-02-17 15:24:20|2229.72|2229.22|2229.85|2229.35|2229.85|2229.35|2229.6|2229.1|13
1645111470000|2022-02-17 15:24:30|2229.72|2229.22|2229.6|2229.1|2229.72|2229.22|2229.6|2229.1|15
1645111480000|2022-02-17 15:24:40|2229.47|2228.97|2229.6|2229.1|2229.6|2229.1|2229.47|2228.97|12
1645111490000|2022-02-17 15:24:50|2229.85|2229.35|2229.97|2229.47|2230.1|2229.6|2229.72|2229.22|31
1645111500000|2022-02-17 15:25:00|2229.85|2229.35|2229.6|2229.1|2229.85|2229.35|2229.6|2229.1|24
1645111510000|2022-02-17 15:25:10|2229.72|2229.22|2229.1|2228.6|2229.72|2229.22|2229.1|2228.6|21
1645111520000|2022-02-17 15:25:20|2228.97|2228.47|2228.6|2228.1|2228.97|2228.47|2228.35|2227.85|37
1645111530000|2022-02-17 15:25:30|2228.35|2227.85|2228.6|2228.1|2228.6|2228.1|2228.35|2227.85|44
1645111540000|2022-02-17 15:25:40|2228.85|2228.35|2228.35|2227.85|2228.85|2228.35|2228.35|2227.85|44
1645111550000|2022-02-17 15:25:50|2228.47|2227.97|2228.6|2228.1|2228.97|2228.47|2228.35|2227.85|41
1645111560000|2022-02-17 15:26:00|2228.47|2227.97|2228.35|2227.85|2228.6|2228.1|2228.35|2227.85|29
1645111570000|2022-02-17 15:26:10|2228.47|2227.97|2228.85|2228.35|2228.97|2228.47|2228.47|2227.97|21
1645111580000|2022-02-17 15:26:20|2228.97|2228.47|2228.6|2228.1|2229.1|2228.6|2228.6|2228.1|43
1645111590000|2022-02-17 15:26:30|2228.47|2227.97|2228.72|2228.22|2228.85|2228.35|2228.47|2227.97|43
1645111600000|2022-02-17 15:26:40|2228.85|2228.35|2228.85|2228.35|2229.35|2228.85|2228.85|2228.35|60
1645111610000|2022-02-17 15:26:50|2228.6|2228.1|2228.85|2228.35|2229.1|2228.6|2228.35|2227.85|30
1645111620000|2022-02-17 15:27:00|2228.6|2228.1|2228.85|2228.35|2228.85|2228.35|2228.6|2228.1|20
1645111630000|2022-02-17 15:27:10|2228.97|2228.47|2229.1|2228.6|2229.1|2228.6|2228.85|2228.35|11
1645111640000|2022-02-17 15:27:20|2228.97|2228.47|2228.85|2228.35|2229.22|2228.72|2228.85|2228.35|18
1645111650000|2022-02-17 15:27:30|2228.6|2228.1|2228.85|2228.35|2228.85|2228.35|2228.35|2227.85|72
1645111660000|2022-02-17 15:27:40|2228.97|2228.47|2229.1|2228.6|2229.35|2228.85|2228.97|2228.47|46
1645111670000|2022-02-17 15:27:50|2228.97|2228.47|2229.1|2228.6|2229.22|2228.72|2228.85|2228.35|33
1645111680000|2022-02-17 15:28:00|2228.97|2228.47|2229.1|2228.6|2229.1|2228.6|2228.85|2228.35|30
1645111690000|2022-02-17 15:28:10|2229.35|2228.85|2229.6|2229.1|2229.72|2229.22|2229.35|2228.85|37
1645111700000|2022-02-17 15:28:20|2229.72|2229.22|2229.35|2228.85|2229.85|2229.35|2229.35|2228.85|24
1645111710000|2022-02-17 15:28:30|2229.1|2228.6|2228.6|2228.1|2229.1|2228.6|2228.47|2227.97|43
1645111720000|2022-02-17 15:28:40|2228.47|2227.97|2228.1|2227.6|2228.47|2227.97|2228.1|2227.6|19
1645111730000|2022-02-17 15:28:50|2227.97|2227.47|2227.85|2227.35|2228.1|2227.6|2227.85|2227.35|22
1645111740000|2022-02-17 15:29:00|2227.72|2227.22|2227.72|2227.22|2227.97|2227.47|2227.6|2227.1|66
1645111750000|2022-02-17 15:29:10|2227.85|2227.35|2227.47|2226.97|2227.85|2227.35|2227.47|2226.97|17
1645111760000|2022-02-17 15:29:20|2227.35|2226.85|2227.22|2226.72|2227.47|2226.97|2227.1|2226.6|38
1645111770000|2022-02-17 15:29:30|2227.35|2226.85|2226.72|2226.22|2227.35|2226.85|2226.6|2226.1|39
1645111780000|2022-02-17 15:29:40|2226.6|2226.1|2227.1|2226.6|2227.1|2226.6|2226.6|2226.1|139
1645111790000|2022-02-17 15:29:50|2226.97|2226.47|2227.1|2226.6|2227.1|2226.6|2226.97|2226.47|153
1645111800000|2022-02-17 15:30:00|2226.97|2226.47|2227.35|2226.85|2227.35|2226.85|2226.85|2226.35|29
1645111810000|2022-02-17 15:30:10|2227.22|2226.72|2227.1|2226.6|2227.35|2226.85|2226.85|2226.35|68
1645111820000|2022-02-17 15:30:20|2227.22|2226.72|2228.35|2227.85|2228.35|2227.85|2227.1|2226.6|65
1645111830000|2022-02-17 15:30:30|2228.1|2227.6|2228.35|2227.85|2228.47|2227.97|2228.1|2227.6|58
1645111840000|2022-02-17 15:30:40|2228.22|2227.72|2228.6|2228.1|2229.1|2228.6|2228.22|2227.72|80
1645111850000|2022-02-17 15:30:50|2228.72|2228.22|2228.6|2228.1|2228.72|2228.22|2228.35|2227.85|26
1645111860000|2022-02-17 15:31:00|2228.47|2227.97|2229.1|2228.6|2229.1|2228.6|2228.35|2227.85|32
1645111870000|2022-02-17 15:31:10|2229.22|2228.72|2229.1|2228.6|2229.6|2229.1|2229.1|2228.6|49
1645111880000|2022-02-17 15:31:20|2229.22|2228.72|2229.1|2228.6|2229.35|2228.85|2228.85|2228.35|47
1645111890000|2022-02-17 15:31:30|2228.97|2228.47|2228.6|2228.1|2229.1|2228.6|2228.6|2228.1|30
1645111900000|2022-02-17 15:31:40|2228.47|2227.97|2228.35|2227.85|2228.6|2228.1|2228.22|2227.72|17
1645111910000|2022-02-17 15:31:50|2228.22|2227.72|2228.85|2228.35|2228.85|2228.35|2228.22|2227.72|34
1645111920000|2022-02-17 15:32:00|2229.1|2228.6|2229.22|2228.72|2229.22|2228.72|2228.85|2228.35|27
1645111930000|2022-02-17 15:32:10|2229.1|2228.6|2229.22|2228.72|2229.35|2228.85|2229.1|2228.6|17
1645111940000|2022-02-17 15:32:20|2229.1|2228.6|2229.47|2228.97|2229.47|2228.97|2229.1|2228.6|28
1645111950000|2022-02-17 15:32:30|2229.6|2229.1|2229.85|2229.35|2229.85|2229.35|2229.6|2229.1|39
1645111960000|2022-02-17 15:32:40|2229.97|2229.47|2229.35|2228.85|2229.97|2229.47|2229.35|2228.85|45
1645111970000|2022-02-17 15:32:50|2229.1|2228.6|2228.85|2228.35|2229.22|2228.72|2228.6|2228.1|45
1645111980000|2022-02-17 15:33:00|2229.1|2228.6|2228.85|2228.35|2229.1|2228.6|2228.85|2228.35|21
1645111990000|2022-02-17 15:33:10|2228.97|2228.47|2228.85|2228.35|2229.1|2228.6|2228.6|2228.1|19
1645112000000|2022-02-17 15:33:20|2228.72|2228.22|2228.35|2227.85|2228.72|2228.22|2228.35|2227.85|25
1645112010000|2022-02-17 15:33:30|2228.47|2227.97|2228.35|2227.85|2228.47|2227.97|2228.22|2227.72|69
1645112020000|2022-02-17 15:33:40|2228.22|2227.72|2227.97|2227.47|2228.22|2227.72|2227.72|2227.22|40
1645112030000|2022-02-17 15:33:50|2227.85|2227.35|2227.6|2227.1|2228.1|2227.6|2227.35|2226.85|23
1645112040000|2022-02-17 15:34:00|2227.47|2226.97|2227.1|2226.6|2227.6|2227.1|2227.1|2226.6|33
1645112050000|2022-02-17 15:34:10|||||||||22
1645112060000|2022-02-17 15:34:20|2227.22|2226.72|2226.85|2226.35|2227.35|2226.85|2226.72|2226.22|31
1645112070000|2022-02-17 15:34:30|2227.1|2226.6|2226.97|2226.47|2227.1|2226.6|2226.97|2226.47|30
1645112080000|2022-02-17 15:34:40|2226.85|2226.35|2226.85|2226.35|2227.1|2226.6|2226.85|2226.35|17
1645112090000|2022-02-17 15:34:50|2226.97|2226.47|2227.1|2226.6|2227.1|2226.6|2226.85|2226.35|21
1645112100000|2022-02-17 15:35:00|2226.97|2226.47|2226.85|2226.35|2226.97|2226.47|2226.6|2226.1|34
1645112110000|2022-02-17 15:35:10|2226.6|2226.1|2226.97|2226.47|2227.1|2226.6|2226.6|2226.1|36
1645112120000|2022-02-17 15:35:20|2226.85|2226.35|2226.6|2226.1|2226.97|2226.47|2226.6|2226.1|73
1645112130000|2022-02-17 15:35:30|2226.47|2225.97|2226.1|2225.6|2226.6|2226.1|2226.1|2225.6|62
1645112140000|2022-02-17 15:35:40|2225.85|2225.35|2226.35|2225.85|2226.35|2225.85|2225.85|2225.35|42
1645112150000|2022-02-17 15:35:50|2226.1|2225.6|2226.35|2225.85|2226.47|2225.97|2226.1|2225.6|50
1645112160000|2022-02-17 15:36:00|2226.47|2225.97|2227.1|2226.6|2227.35|2226.85|2226.47|2225.97|47
1645112170000|2022-02-17 15:36:10|2227.22|2226.72|2227.35|2226.85|2227.6|2227.1|2227.1|2226.6|27
1645112180000|2022-02-17 15:36:20|2227.6|2227.1|2227.6|2227.1|2228.1|2227.6|2227.6|2227.1|18
1645112190000|2022-02-17 15:36:30|2227.72|2227.22|2227.6|2227.1|2228.1|2227.6|2227.6|2227.1|23
1645112200000|2022-02-17 15:36:40|2227.72|2227.22|2227.35|2226.85|2227.85|2227.35|2227.35|2226.85|22
1645112210000|2022-02-17 15:36:50|2227.47|2226.97|2226.85|2226.35|2227.47|2226.97|2226.85|2226.35|11
1645112220000|2022-02-17 15:37:00|2226.6|2226.1|2226.35|2225.85|2226.72|2226.22|2226.35|2225.85|35
1645112230000|2022-02-17 15:37:10|2226.22|2225.72|2226.35|2225.85|2226.6|2226.1|2226.1|2225.6|56
1645112240000|2022-02-17 15:37:20|2226.22|2225.72|2225.85|2225.35|2226.35|2225.85|2225.85|2225.35|18
1645112250000|2022-02-17 15:37:30|2226.1|2225.6|2226.35|2225.85|2226.6|2226.1|2226.1|2225.6|37
1645112260000|2022-02-17 15:37:40|2226.22|2225.72|2225.97|2225.47|2226.35|2225.85|2225.97|2225.47|12
1645112270000|2022-02-17 15:37:50|2225.85|2225.35|2225.85|2225.35|2225.97|2225.47|2225.6|2225.1|53
1645112280000|2022-02-17 15:38:00|2226.1|2225.6|2226.1|2225.6|2226.1|2225.6|2225.85|2225.35|42
1645112290000|2022-02-17 15:38:10|2225.97|2225.47|2225.85|2225.35|2226.1|2225.6|2225.6|2225.1|11
1645112300000|2022-02-17 15:38:20|2225.72|2225.22|2225.85|2225.35|2225.97|2225.47|2225.72|2225.22|27
1645112310000|2022-02-17 15:38:30|2225.72|2225.22|2226.1|2225.6|2226.1|2225.6|2225.6|2225.1|42
1645112320000|2022-02-17 15:38:40|2225.97|2225.47|2226.1|2225.6|2226.35|2225.85|2225.97|2225.47|52
1645112330000|2022-02-17 15:38:50|2225.97|2225.47|2225.1|2224.6|2225.97|2225.47|2225.1|2224.6|27
1645112340000|2022-02-17 15:39:00|2225.22|2224.72|2225.85|2225.35|2226.1|2225.6|2225.22|2224.72|90
1645112350000|2022-02-17 15:39:10|2225.6|2225.1|2226.1|2225.6|2226.1|2225.6|2225.6|2225.1|57
1645112360000|2022-02-17 15:39:20|2225.97|2225.47|2226.1|2225.6|2226.35|2225.85|2225.85|2225.35|10
1645112370000|2022-02-17 15:39:30|2226.22|2225.72|2225.85|2225.35|2226.22|2225.72|2225.85|2225.35|13
1645112380000|2022-02-17 15:39:40|2225.97|2225.47|2225.85|2225.35|2225.97|2225.47|2225.85|2225.35|5
1645112390000|2022-02-17 15:39:50|2225.72|2225.22|2225.85|2225.35|2226.1|2225.6|2225.6|2225.1|15
1645112400000|2022-02-17 15:40:00|2225.97|2225.47|2225.35|2224.85|2225.97|2225.47|2225.35|2224.85|36
1645112410000|2022-02-17 15:40:10|2225.47|2224.97|2224.85|2224.35|2225.47|2224.97|2224.72|2224.22|14
1645112420000|2022-02-17 15:40:20|2224.72|2224.22|2225.35|2224.85|2225.47|2224.97|2224.72|2224.22|47
1645112430000|2022-02-17 15:40:30|2225.22|2224.72|2224.97|2224.47|2225.35|2224.85|2224.85|2224.35|19
1645112440000|2022-02-17 15:40:40|2224.85|2224.35|2224.35|2223.85|2224.97|2224.47|2224.35|2223.85|43
1645112450000|2022-02-17 15:40:50|2224.47|2223.97|2224.35|2223.85|2224.47|2223.97|2224.1|2223.6|23
1645112460000|2022-02-17 15:41:00|2224.47|2223.97|2225.35|2224.85|2225.35|2224.85|2224.47|2223.97|49
1645112470000|2022-02-17 15:41:10|2225.47|2224.97|2226.1|2225.6|2226.22|2225.72|2225.47|2224.97|40
1645112480000|2022-02-17 15:41:20|2225.97|2225.47|2225.72|2225.22|2225.97|2225.47|2225.6|2225.1|5
1645112490000|2022-02-17 15:41:30|2225.85|2225.35|2226.1|2225.6|2226.1|2225.6|2225.6|2225.1|14
1645112500000|2022-02-17 15:41:40|2226.22|2225.72|2225.72|2225.22|2226.22|2225.72|2225.6|2225.1|39
1645112510000|2022-02-17 15:41:50|2225.85|2225.35|2225.85|2225.35|2226.1|2225.6|2225.6|2225.1|14
1645112520000|2022-02-17 15:42:00|2225.72|2225.22|2226.1|2225.6|2226.22|2225.72|2225.72|2225.22|34
1645112530000|2022-02-17 15:42:10|2225.85|2225.35|2225.6|2225.1|2225.85|2225.35|2225.6|2225.1|13
1645112540000|2022-02-17 15:42:20|2225.72|2225.22|2225.72|2225.22|2225.97|2225.47|2225.6|2225.1|39
1645112550000|2022-02-17 15:42:30|2225.85|2225.35|2226.35|2225.85|2226.35|2225.85|2225.72|2225.22|11
1645112560000|2022-02-17 15:42:40|2226.22|2225.72|2226.1|2225.6|2226.22|2225.72|2225.97|2225.47|9
1645112570000|2022-02-17 15:42:50|2226.22|2225.72|2226.35|2225.85|2226.6|2226.1|2226.22|2225.72|26
1645112580000|2022-02-17 15:43:00|2226.1|2225.6|2225.97|2225.47|2226.22|2225.72|2225.85|2225.35|46
1645112590000|2022-02-17 15:43:10|2226.1|2225.6|2226.1|2225.6|2226.35|2225.85|2226.1|2225.6|22
1645112600000|2022-02-17 15:43:20|2225.97|2225.47|2226.1|2225.6|2226.22|2225.72|2225.85|2225.35|6
1645112610000|2022-02-17 15:43:30|2226.22|2225.72|2226.22|2225.72|2226.22|2225.72|2225.97|2225.47|15
1645112620000|2022-02-17 15:43:40|2226.1|2225.6|2226.35|2225.85|2226.6|2226.1|2226.1|2225.6|15
1645112630000|2022-02-17 15:43:50|2226.22|2225.72|2226.6|2226.1|2226.85|2226.35|2226.22|2225.72|20
1645112640000|2022-02-17 15:44:00|2226.35|2225.85|2226.35|2225.85|2226.72|2226.22|2226.35|2225.85|85
1645112650000|2022-02-17 15:44:10|2226.47|2225.97|2226.6|2226.1|2226.72|2226.22|2226.35|2225.85|8
1645112660000|2022-02-17 15:44:20|2226.47|2225.97|2226.6|2226.1|2226.6|2226.1|2226.47|2225.97|7
1645112670000|2022-02-17 15:44:30|2226.72|2226.22|2227.1|2226.6|2227.1|2226.6|2226.72|2226.22|25
1645112680000|2022-02-17 15:44:40|2226.97|2226.47|2226.85|2226.35|2226.97|2226.47|2226.85|2226.35|28
1645112690000|2022-02-17 15:44:50|2226.97|2226.47|2227.1|2226.6|2227.1|2226.6|2226.85|2226.35|20
1645112700000|2022-02-17 15:45:00|2226.97|2226.47|2226.85|2226.35|2227.1|2226.6|2226.6|2226.1|31
1645112710000|2022-02-17 15:45:10|2226.6|2226.1|2226.35|2225.85|2226.72|2226.22|2226.22|2225.72|35
1645112720000|2022-02-17 15:45:20|2226.47|2225.97|2226.6|2226.1|2226.6|2226.1|2226.35|2225.85|54
1645112730000|2022-02-17 15:45:30|2226.47|2225.97|2225.85|2225.35|2226.85|2226.35|2225.85|2225.35|47
1645112740000|2022-02-17 15:45:40|2225.97|2225.47|2226.35|2225.85|2226.35|2225.85|2225.85|2225.35|10
1645112750000|2022-02-17 15:45:50|2226.1|2225.6|2225.85|2225.35|2226.1|2225.6|2225.85|2225.35|6
1645112760000|2022-02-17 15:46:00|2225.6|2225.1|2225.1|2224.6|2225.6|2225.1|2224.97|2224.47|62
1645112770000|2022-02-17 15:46:10|2225.22|2224.72|2227.47|2226.97|2227.47|2226.97|2225.22|2224.72|131
1645112780000|2022-02-17 15:46:20|2227.6|2227.1|2227.35|2226.85|2228.22|2227.72|2227.35|2226.85|58
1645112790000|2022-02-17 15:46:30|2227.22|2226.72|2227.85|2227.35|2227.85|2227.35|2227.1|2226.6|3
1645112800000|2022-02-17 15:46:40|2229.6|2229.1|2227.85|2227.35|2229.6|2229.1|2227.72|2227.22|130
1645112810000|2022-02-17 15:46:50|2227.72|2227.22|2227.1|2226.6|2227.72|2227.22|2227.1|2226.6|4
1645112820000|2022-02-17 15:47:00|2227.22|2226.72|2228.1|2227.6|2228.1|2227.6|2227.22|2226.72|5
1645112830000|2022-02-17 15:47:10|2224.97|2224.47|2225.35|2224.85|2225.35|2224.85|2224.97|2224.47|104
1645112840000|2022-02-17 15:47:20|2226.1|2225.6|2226.47|2225.97|2226.6|2226.1|2225.85|2225.35|31
1645112850000|2022-02-17 15:47:30|2226.6|2226.1|2226.35|2225.85|2226.6|2226.1|2225.97|2225.47|42
1645112860000|2022-02-17 15:47:40|2226.6|2226.1|2226.6|2226.1|2226.6|2226.1|2225.85|2225.35|38
1645112870000|2022-02-17 15:47:50|2226.47|2225.97|2225.85|2225.35|2226.47|2225.97|2225.72|2225.22|12
1645112880000|2022-02-17 15:48:00|2225.97|2225.47|2225.97|2225.47|2226.35|2225.85|2225.35|2224.85|18
1645112890000|2022-02-17 15:48:10|2225.85|2225.35|2225.35|2224.85|2225.97|2225.47|2225.35|2224.85|6
1645112900000|2022-02-17 15:48:20|2225.47|2224.97|2225.47|2224.97|2225.72|2225.22|2225.35|2224.85|13
1645112910000|2022-02-17 15:48:30|2225.35|2224.85|2225.35|2224.85|2225.72|2225.22|2225.1|2224.6|46
1645112920000|2022-02-17 15:48:40|2225.1|2224.6|2224.6|2224.1|2225.35|2224.85|2224.6|2224.1|37
1645112930000|2022-02-17 15:48:50|2224.72|2224.22|2224.6|2224.1|2224.85|2224.35|2224.6|2224.1|10
1645112940000|2022-02-17 15:49:00|2224.85|2224.35|2224.97|2224.47|2224.97|2224.47|2224.6|2224.1|107
1645112950000|2022-02-17 15:49:10|2225.1|2224.6|2224.85|2224.35|2225.35|2224.85|2224.72|2224.22|119
1645112960000|2022-02-17 15:49:20|2225.1|2224.6|2224.85|2224.35|2225.1|2224.6|2224.6|2224.1|15
1645112970000|2022-02-17 15:49:30|2224.72|2224.22|2224.6|2224.1|2224.85|2224.35|2224.35|2223.85|14
1645112980000|2022-02-17 15:49:40|2224.85|2224.35|2224.6|2224.1|2224.85|2224.35|2224.6|2224.1|12
1645112990000|2022-02-17 15:49:50|2224.72|2224.22|2224.6|2224.1|2224.72|2224.22|2224.35|2223.85|3
1645113000000|2022-02-17 15:50:00|2224.72|2224.22|2224.85|2224.35|2224.85|2224.35|2224.35|2223.85|74
1645113010000|2022-02-17 15:50:10|2224.72|2224.22|2224.35|2223.85|2224.72|2224.22|2224.1|2223.6|49
1645113020000|2022-02-17 15:50:20|2224.22|2223.72|2224.35|2223.85|2224.35|2223.85|2224.1|2223.6|0
1645113030000|2022-02-17 15:50:30|2224.22|2223.72|2224.85|2224.35|2224.85|2224.35|2224.22|2223.72|13
1645113040000|2022-02-17 15:50:40|2225.1|2224.6|2225.1|2224.6|2225.35|2224.85|2224.97|2224.47|23
1645113050000|2022-02-17 15:50:50|2224.85|2224.35|2224.85|2224.35|2224.97|2224.47|2224.85|2224.35|47
1645113060000|2022-02-17 15:51:00|2224.97|2224.47|2225.22|2224.72|2225.22|2224.72|2224.85|2224.35|11
1645113070000|2022-02-17 15:51:10|2225.1|2224.6|2225.35|2224.85|2225.35|2224.85|2225.1|2224.6|23
1645113080000|2022-02-17 15:51:20|2225.47|2224.97|2225.22|2224.72|2225.6|2225.1|2225.22|2224.72|27
1645113090000|2022-02-17 15:51:30|2225.35|2224.85|2224.97|2224.47|2225.35|2224.85|2224.85|2224.35|14
1645113100000|2022-02-17 15:51:40|2225.1|2224.6|2224.85|2224.35|2225.1|2224.6|2224.85|2224.35|4
1645113110000|2022-02-17 15:51:50|||||||||20
1645113120000|2022-02-17 15:52:00|2224.97|2224.47|2225.22|2224.72|2225.35|2224.85|2224.97|2224.47|25
1645113130000|2022-02-17 15:52:10|2225.35|2224.85|2224.85|2224.35|2225.47|2224.97|2224.85|2224.35|70
1645113140000|2022-02-17 15:52:20|2224.97|2224.47|2224.97|2224.47|2225.1|2224.6|2224.85|2224.35|25
1645113150000|2022-02-17 15:52:30|2225.1|2224.6|2225.1|2224.6|2225.1|2224.6|2224.85|2224.35|10
1645113160000|2022-02-17 15:52:40|2225.22|2224.72|2225.1|2224.6|2225.35|2224.85|2225.1|2224.6|24
1645113170000|2022-02-17 15:52:50|2224.85|2224.35|2224.6|2224.1|2225.1|2224.6|2224.6|2224.1|79
1645113180000|2022-02-17 15:53:00|2224.72|2224.22|2224.6|2224.1|2224.72|2224.22|2224.6|2224.1|197
1645113190000|2022-02-17 15:53:10|2224.72|2224.22|2224.6|2224.1|2224.72|2224.22|2224.35|2223.85|42
1645113200000|2022-02-17 15:53:20|2224.47|2223.97|2224.85|2224.35|2224.85|2224.35|2224.47|2223.97|44
1645113210000|2022-02-17 15:53:30|||||||||60
1645113220000|2022-02-17 15:53:40|2224.97|2224.47|2225.35|2224.85|2225.35|2224.85|2224.85|2224.35|54
1645113240000|2022-02-17 15:54:00|2225.22|2224.72|2225.1|2224.6|2225.35|2224.85|2224.97|2224.47|43
1645113250000|2022-02-17 15:54:10|2224.72|2224.22|2224.85|2224.35|2224.85|2224.35|2224.6|2224.1|53
1645113260000|2022-02-17 15:54:20|2224.72|2224.22|2224.6|2224.1|2224.85|2224.35|2224.6|2224.1|13
1645113270000|2022-02-17 15:54:30|2224.72|2224.22|2224.35|2223.85|2224.72|2224.22|2224.35|2223.85|32
1645113280000|2022-02-17 15:54:40|2224.47|2223.97|2224.35|2223.85|2224.6|2224.1|2224.35|2223.85|48
1645113290000|2022-02-17 15:54:50|2224.47|2223.97|2224.35|2223.85|2224.6|2224.1|2224.1|2223.6|59
1645113300000|2022-02-17 15:55:00|2224.1|2223.6|2224.72|2224.22|2224.97|2224.47|2224.1|2223.6|115
1645113310000|2022-02-17 15:55:10|2224.85|2224.35|2224.97|2224.47|2225.1|2224.6|2224.6|2224.1|68
1645113320000|2022-02-17 15:55:20|2225.1|2224.6|2225.85|2225.35|2226.1|2225.6|2225.1|2224.6|39
1645113330000|2022-02-17 15:55:30|2225.72|2225.22|2225.85|2225.35|2225.85|2225.35|2225.6|2225.1|18
1645113340000|2022-02-17 15:55:40|2225.97|2225.47|2226.6|2226.1|2226.6|2226.1|2225.97|2225.47|20
1645113350000|2022-02-17 15:55:50|2226.85|2226.35|2226.72|2226.22|2227.1|2226.6|2226.6|2226.1|37
1645113360000|2022-02-17 15:56:00|2226.6|2226.1|2226.35|2225.85|2226.6|2226.1|2226.35|2225.85|7
1645113370000|2022-02-17 15:56:10|2226.47|2225.97|2226.6|2226.1|2226.85|2226.35|2226.47|2225.97|18
1645113380000|2022-02-17 15:56:20|2226.72|2226.22|2226.72|2226.22|2226.85|2226.35|2226.47|2225.97|60
1645113390000|2022-02-17 15:56:30|2226.85|2226.35|2226.85|2226.35|2226.85|2226.35|2226.6|2226.1|61
1645113400000|2022-02-17 15:56:40|2226.97|2226.47|2227.1|2226.6|2227.22|2226.72|2226.85|2226.35|25
1645113410000|2022-02-17 15:56:50|2226.85|2226.35|2227.1|2226.6|2227.22|2226.72|2226.85|2226.35|24
1645113420000|2022-02-17 15:57:00|2227.22|2226.72|2227.85|2227.35|2227.97|2227.47|2227.22|2226.72|29
1645113430000|2022-02-17 15:57:10|2227.97|2227.47|2227.72|2227.22|2227.97|2227.47|2227.35|2226.85|30
1645113440000|2022-02-17 15:57:20|2227.6|2227.1|2227.85|2227.35|2227.85|2227.35|2227.6|2227.1|6
1645113450000|2022-02-17 15:57:30|2227.72|2227.22|2227.35|2226.85|2227.72|2227.22|2227.35|2226.85|37
1645113460000|2022-02-17 15:57:40|2227.47|2226.97|2227.72|2227.22|2227.85|2227.35|2227.35|2226.85|20
1645113470000|2022-02-17 15:57:50|2227.85|2227.35|2228.35|2227.85|2228.35|2227.85|2227.85|2227.35|25
1645113480000|2022-02-17 15:58:00|2228.47|2227.97|2229.1|2228.6|2229.1|2228.6|2228.47|2227.97|28
1645113490000|2022-02-17 15:58:10|2228.97|2228.47|2228.85|2228.35|2229.1|2228.6|2228.85|2228.35|25
1645113500000|2022-02-17 15:58:20|2228.6|2228.1|2228.6|2228.1|2228.6|2228.1|2228.47|2227.97|70
1645113510000|2022-02-17 15:58:30|2228.35|2227.85|2228.22|2227.72|2228.6|2228.1|2228.22|2227.72|42
1645113520000|2022-02-17 15:58:40|2228.1|2227.6|2228.1|2227.6|2228.35|2227.85|2228.1|2227.6|60
1645113530000|2022-02-17 15:58:50|2228.35|2227.85|2228.6|2228.1|2228.6|2228.1|2228.22|2227.72|49
1645113540000|2022-02-17 15:59:00|2228.85|2228.35|2228.35|2227.85|2228.85|2228.35|2228.35|2227.85|82
1645113550000|2022-02-17 15:59:10|2228.47|2227.97|2228.85|2228.35|2228.85|2228.35|2228.47|2227.97|53
1645113560000|2022-02-17 15:59:20|2228.97|2228.47|2229.22|2228.72|2229.22|2228.72|2228.85|2228.35|95
1645113570000|2022-02-17 15:59:30|2229.35|2228.85|2229.1|2228.6|2229.35|2228.85|2228.85|2228.35|23
1645113580000|2022-02-17 15:59:40|2228.97|2228.47|2229.1|2228.6|2229.35|2228.85|2228.85|2228.35|20
1645113590000|2022-02-17 15:59:50|2228.97|2228.47|2228.85|2228.35|2229.1|2228.6|2228.6|2228.1|28
1645113600000|2022-02-17 16:00:00|2228.6|2228.1|2228.22|2227.72|2228.72|2228.22|2227.72|2227.22|102
1645113610000|2022-02-17 16:00:10|2228.35|2227.85|2227.97|2227.47|2228.47|2227.97|2227.85|2227.35|32
1645113620000|2022-02-17 16:00:20|2227.85|2227.35|2227.72|2227.22|2227.97|2227.47|2227.47|2226.97|74
1645113630000|2022-02-17 16:00:30|2227.6|2227.1|2228.1|2227.6|2228.1|2227.6|2227.6|2227.1|122
1645113640000|2022-02-17 16:00:40|2228.22|2227.72|2228.1|2227.6|2228.35|2227.85|2228.1|2227.6|23
1645113650000|2022-02-17 16:00:50|2228.22|2227.72|2228.1|2227.6|2228.35|2227.85|2228.1|2227.6|54
1645113660000|2022-02-17 16:01:00|2228.22|2227.72|2228.35|2227.85|2228.35|2227.85|2228.1|2227.6|138
1645113670000|2022-02-17 16:01:10|2228.47|2227.97|2228.35|2227.85|2228.72|2228.22|2228.35|2227.85|33
1645113680000|2022-02-17 16:01:20|2228.47|2227.97|2228.6|2228.1|2228.85|2228.35|2228.47|2227.97|16
1645113690000|2022-02-17 16:01:30|2228.72|2228.22|2228.85|2228.35|2228.85|2228.35|2228.6|2228.1|7
1645113700000|2022-02-17 16:01:40|2228.72|2228.22|2228.85|2228.35|2228.97|2228.47|2228.72|2228.22|28
1645113710000|2022-02-17 16:01:50|2228.97|2228.47|2228.6|2228.1|2229.35|2228.85|2228.6|2228.1|134
1645113720000|2022-02-17 16:02:00|2228.72|2228.22|2228.6|2228.1|2228.85|2228.35|2228.6|2228.1|32
1645113730000|2022-02-17 16:02:10|2228.72|2228.22|2228.35|2227.85|2228.72|2228.22|2228.35|2227.85|27
1645113740000|2022-02-17 16:02:20|2228.47|2227.97|2228.6|2228.1|2228.6|2228.1|2228.35|2227.85|126
1645113750000|2022-02-17 16:02:30|2228.47|2227.97|2228.35|2227.85|2228.6|2228.1|2228.35|2227.85|4
1645113760000|2022-02-17 16:02:40|2228.47|2227.97|2228.47|2227.97|2228.6|2228.1|2228.22|2227.72|96
1645113770000|2022-02-17 16:02:50|2228.6|2228.1|2228.35|2227.85|2228.6|2228.1|2228.35|2227.85|16
1645113780000|2022-02-17 16:03:00|2228.1|2227.6|2227.6|2227.1|2228.1|2227.6|2227.6|2227.1|68
1645113790000|2022-02-17 16:03:10|2227.72|2227.22|2227.72|2227.22|2227.85|2227.35|2227.22|2226.72|41
1645113800000|2022-02-17 16:03:20|2227.6|2227.1|2227.6|2227.1|2227.72|2227.22|2227.35|2226.85|19
1645113810000|2022-02-17 16:03:30|2227.72|2227.22|2228.1|2227.6|2228.1|2227.6|2227.6|2227.1|94
1645113820000|2022-02-17 16:03:40|2227.97|2227.47|2227.85|2227.35|2228.1|2227.6|2227.85|2227.35|32
1645113830000|2022-02-17 16:03:50|2227.6|2227.1|2227.35|2226.85|2227.6|2227.1|2227.35|2226.85|12
1645113840000|2022-02-17 16:04:00|2227.47|2226.97|2228.1|2227.6|2228.1|2227.6|2227.47|2226.97|31
1645113850000|2022-02-17 16:04:10|2227.97|2227.47|2227.6|2227.1|2228.1|2227.6|2227.6|2227.1|24
1645113860000|2022-02-17 16:04:20|2227.35|2226.85|2227.35|2226.85|2227.35|2226.85|2227.1|2226.6|16
1645113870000|2022-02-17 16:04:30|2227.22|2226.72|2227.35|2226.85|2227.6|2227.1|2227.1|2226.6|45
1645113880000|2022-02-17 16:04:40|2227.1|2226.6|2227.1|2226.6|2227.1|2226.6|2227.1|2226.6|36
1645113890000|2022-02-17 16:04:50|2227.22|2226.72|2226.97|2226.47|2227.22|2226.72|2226.85|2226.35|34
1645113900000|2022-02-17 16:05:00|2226.85|2226.35|2227.1|2226.6|2227.1|2226.6|2226.85|2226.35|16
1645113910000|2022-02-17 16:05:10|2226.97|2226.47|2226.6|2226.1|2227.1|2226.6|2226.6|2226.1|56
1645113920000|2022-02-17 16:05:20|2226.72|2226.22|2226.6|2226.1|2226.72|2226.22|2226.35|2225.85|103
1645113930000|2022-02-17 16:05:30|2226.47|2225.97|2226.47|2225.97|2226.85|2226.35|2226.35|2225.85|34
1645113940000|2022-02-17 16:05:40|2226.6|2226.1|2227.1|2226.6|2227.1|2226.6|2226.6|2226.1|104
1645113950000|2022-02-17 16:05:50|2227.22|2226.72|2227.1|2226.6|2227.35|2226.85|2227.1|2226.6|20
1645113960000|2022-02-17 16:06:00|2226.85|2226.35|2226.72|2226.22|2227.1|2226.6|2226.6|2226.1|76
1645113970000|2022-02-17 16:06:10|2226.85|2226.35|2227.1|2226.6|2227.1|2226.6|2226.85|2226.35|40
1645113980000|2022-02-17 16:06:20|2226.97|2226.47|2227.47|2226.97|2227.47|2226.97|2226.85|2226.35|115
1645113990000|2022-02-17 16:06:30|2227.6|2227.1|2227.35|2226.85|2227.6|2227.1|2227.1|2226.6|101
1645114000000|2022-02-17 16:06:40|2227.1|2226.6|2227.1|2226.6|2227.1|2226.6|2226.97|2226.47|29
1645114010000|2022-02-17 16:06:50|2227.35|2226.85|2227.85|2227.35|2228.1|2227.6|2227.35|2226.85|47
1645114020000|2022-02-17 16:07:00|2227.97|2227.47|2227.85|2227.35|2228.1|2227.6|2227.85|2227.35|89
1645114030000|2022-02-17 16:07:10|2227.97|2227.47|2228.1|2227.6|2228.22|2227.72|2227.97|2227.47|125
1645114040000|2022-02-17 16:07:20|2228.22|2227.72|2228.1|2227.6|2228.35|2227.85|2227.85|2227.35|72
1645114050000|2022-02-17 16:07:30|||||||||4
1645114060000|2022-02-17 16:07:40|2227.85|2227.35|2227.85|2227.35|2227.85|2227.35|2227.85|2227.35|33
1645114070000|2022-02-17 16:07:50|2227.72|2227.22|2227.6|2227.1|2227.85|2227.35|2227.6|2227.1|18
1645114080000|2022-02-17 16:08:00|2227.72|2227.22|2227.85|2227.35|2228.1|2227.6|2227.6|2227.1|121
1645114090000|2022-02-17 16:08:10|2227.6|2227.1|2227.1|2226.6|2227.72|2227.22|2227.1|2226.6|153
1645114100000|2022-02-17 16:08:20|2227.22|2226.72|2227.1|2226.6|2227.35|2226.85|2227.1|2226.6|31
1645114110000|2022-02-17 16:08:30|2226.85|2226.35|2227.35|2226.85|2227.35|2226.85|2226.85|2226.35|8
1645114120000|2022-02-17 16:08:40|2227.22|2226.72|2227.1|2226.6|2227.22|2226.72|2226.85|2226.35|8
1645114130000|2022-02-17 16:08:50|2226.97|2226.47|2226.85|2226.35|2227.1|2226.6|2226.85|2226.35|5
1645114140000|2022-02-17 16:09:00|2226.97|2226.47|2226.85|2226.35|2227.35|2226.85|2226.85|2226.35|123
1645114150000|2022-02-17 16:09:10|2226.97|2226.47|2226.6|2226.1|2226.97|2226.47|2226.22|2225.72|91
1645114160000|2022-02-17 16:09:20|2226.85|2226.35|2226.6|2226.1|2226.85|2226.35|2226.47|2225.97|711
1645114170000|2022-02-17 16:09:30|2226.72|2226.22|2226.72|2226.22|2226.85|2226.35|2226.6|2226.1|39
1645114180000|2022-02-17 16:09:40|2226.6|2226.1|2226.85|2226.35|2227.1|2226.6|2226.6|2226.1|39
1645114190000|2022-02-17 16:09:50|2226.72|2226.22|2226.35|2225.85|2226.72|2226.22|2226.35|2225.85|80
1645114200000|2022-02-17 16:10:00|2226.6|2226.1|2227.1|2226.6|2227.35|2226.85|2226.47|2225.97|116
1645114210000|2022-02-17 16:10:10|2227.22|2226.72|2227.72|2227.22|2227.85|2227.35|2227.1|2226.6|99
1645114220000|2022-02-17 16:10:20|2227.85|2227.35|2227.35|2226.85|2227.85|2227.35|2227.35|2226.85|105
1645114230000|2022-02-17 16:10:30|2227.47|2226.97|2227.85|2227.35|2227.85|2227.35|2227.35|2226.85|6
1645114240000|2022-02-17 16:10:40|2227.72|2227.22|2227.72|2227.22|2227.85|2227.35|2227.6|2227.1|32
1645114250000|2022-02-17 16:10:50|2227.85|2227.35|2227.72|2227.22|2227.85|2227.35|2227.6|2227.1|26
1645114260000|2022-02-17 16:11:00|2227.6|2227.1|2226.97|2226.47|2227.85|2227.35|2226.85|2226.35|89
1645114270000|2022-02-17 16:11:10|2226.85|2226.35|2226.72|2226.22|2227.1|2226.6|2226.6|2226.1|16
1645114280000|2022-02-17 16:11:20|2226.85|2226.35|2227.1|2226.6|2227.1|2226.6|2226.72|2226.22|62
1645114290000|2022-02-17 16:11:30|2227.35|2226.85|2227.35|2226.85|2227.6|2227.1|2227.22|2226.72|26
1645114300000|2022-02-17 16:11:40|2227.22|2226.72|2227.22|2226.72|2227.47|2226.97|2227.1|2226.6|32
1645114310000|2022-02-17 16:11:50|2227.35|2226.85|2227.1|2226.6|2227.35|2226.85|2226.85|2226.35|40
1645114320000|2022-02-17 16:12:00|2227.22|2226.72|2227.6|2227.1|2227.6|2227.1|2227.22|2226.72|19
1645114330000|2022-02-17 16:12:10|2227.47|2226.97|2227.47|2226.97|2227.6|2227.1|2227.1|2226.6|33
1645114340000|2022-02-17 16:12:20|2227.6|2227.1|2227.6|2227.1|2227.6|2227.1|2227.35|2226.85|57
1645114350000|2022-02-17 16:12:30|2227.85|2227.35|2227.35|2226.85|2227.85|2227.35|2227.35|2226.85|41
1645114360000|2022-02-17 16:12:40|2227.6|2227.1|2227.6|2227.1|2227.6|2227.1|2227.6|2227.1|9
1645114370000|2022-02-17 16:12:50|2227.72|2227.22|2227.72|2227.22|2227.85|2227.35|2227.6|2227.1|55
1645114380000|2022-02-17 16:13:00|2227.85|2227.35|2228.22|2227.72|2228.22|2227.72|2227.72|2227.22|128
1645114390000|2022-02-17 16:13:10|2228.1|2227.6|2228.1|2227.6|2228.35|2227.85|2228.1|2227.6|88
1645114400000|2022-02-17 16:13:20|2228.22|2227.72|2228.1|2227.6|2228.22|2227.72|2227.85|2227.35|31
1645114410000|2022-02-17 16:13:30|2227.97|2227.47|2228.22|2227.72|2228.35|2227.85|2227.85|2227.35|27
1645114420000|2022-02-17 16:13:40|2228.35|2227.85|2228.6|2228.1|2228.6|2228.1|2228.35|2227.85|135
1645114430000|2022-02-17 16:13:50|2228.72|2228.22|2228.85|2228.35|2229.1|2228.6|2228.6|2228.1|66
1645114440000|2022-02-17 16:14:00|2228.97|2228.47|2228.6|2228.1|2229.1|2228.6|2228.6|2228.1|34
1645114450000|2022-02-17 16:14:10|2228.72|2228.22|2228.6|2228.1|2228.72|2228.22|2228.6|2228.1|139
1645114460000|2022-02-17 16:14:20|2228.72|2228.22|2228.85|2228.35|2228.85|2228.35|2228.6|2228.1|19
1645114470000|2022-02-17 16:14:30|2228.72|2228.22|2228.97|2228.47|2229.1|2228.6|2228.6|2228.1|23
1645114480000|2022-02-17 16:14:40|2228.85|2228.35|2228.85|2228.35|2228.97|2228.47|2228.6|2228.1|18
1645114490000|2022-02-17 16:14:50|||||||||2
1645114500000|2022-02-17 16:15:00|2229.1|2228.6|2228.85|2228.35|2229.1|2228.6|2228.85|2228.35|54
1645114510000|2022-02-17 16:15:10|2228.97|2228.47|2228.6|2228.1|2228.97|2228.47|2228.6|2228.1|92
1645114520000|2022-02-17 16:15:20|2228.47|2227.97|2228.6|2228.1|2228.85|2228.35|2228.47|2227.97|60
1645114530000|2022-02-17 16:15:30|2228.35|2227.85|2228.6|2228.1|2228.6|2228.1|2228.35|2227.85|12
1645114540000|2022-02-17 16:15:40|2228.35|2227.85|2228.47|2227.97|2228.47|2227.97|2228.35|2227.85|25
1645114550000|2022-02-17 16:15:50|2228.6|2228.1|2228.6|2228.1|2228.6|2228.1|2228.35|2227.85|4
1645114560000|2022-02-17 16:16:00|2228.85|2228.35|2228.72|2228.22|2228.85|2228.35|2228.6|2228.1|44
1645114570000|2022-02-17 16:16:10|2228.85|2228.35|2228.6|2228.1|2228.85|2228.35|2228.6|2228.1|49
1645114580000|2022-02-17 16:16:20|2228.72|2228.22|2228.6|2228.1|2228.85|2228.35|2228.6|2228.1|25
1645114590000|2022-02-17 16:16:30|2228.72|2228.22|2228.6|2228.1|2228.85|2228.35|2228.6|2228.1|12
1645114600000|2022-02-17 16:16:40|2228.72|2228.22|2228.6|2228.1|2228.72|2228.22|2228.6|2228.1|13
1645114610000|2022-02-17 16:16:50|2228.72|2228.22|2228.6|2228.1|2228.85|2228.35|2228.6|2228.1|35
1645114620000|2022-02-17 16:17:00|2228.72|2228.22|2228.97|2228.47|2228.97|2228.47|2228.6|2228.1|64
1645114630000|2022-02-17 16:17:10|2229.1|2228.6|2229.22|2228.72|2229.35|2228.85|2229.1|2228.6|49
1645114640000|2022-02-17 16:17:20|2229.35|2228.85|2229.6|2229.1|2229.6|2229.1|2229.35|2228.85|31
1645114650000|2022-02-17 16:17:30|2229.47|2228.97|2230.1|2229.6|2230.1|2229.6|2229.35|2228.85|49
1645114660000|2022-02-17 16:17:40|2229.85|2229.35|2230.22|2229.72|2230.35|2229.85|2229.85|2229.35|94
1645114670000|2022-02-17 16:17:50|2230.35|2229.85|2230.1|2229.6|2230.35|2229.85|2230.1|2229.6|14
1645114680000|2022-02-17 16:18:00|2230.22|2229.72|2230.35|2229.85|2230.35|2229.85|2230.1|2229.6|25
1645114690000|2022-02-17 16:18:10|2230.47|2229.97|2230.6|2230.1|2230.6|2230.1|2230.35|2229.85|37
1645114700000|2022-02-17 16:18:20|2230.85|2230.35|2230.1|2229.6|2230.85|2230.35|2230.1|2229.6|40
1645114710000|2022-02-17 16:18:30|2230.35|2229.85|2230.1|2229.6|2230.35|2229.85|2229.85|2229.35|79
1645114720000|2022-02-17 16:18:40|2229.97|2229.47|2230.22|2229.72|2230.6|2230.1|2229.97|2229.47|104
1645114730000|2022-02-17 16:18:50|2230.35|2229.85|2230.1|2229.6|2230.35|2229.85|2229.97|2229.47|20
1645114740000|2022-02-17 16:19:00|2229.85|2229.35|2229.35|2228.85|2229.97|2229.47|2229.35|2228.85|49
1645114750000|2022-02-17 16:19:10|2229.47|2228.97|2229.6|2229.1|2229.6|2229.1|2229.35|2228.85|44
1645114760000|2022-02-17 16:19:20|2229.35|2228.85|2229.35|2228.85|2229.6|2229.1|2229.35|2228.85|26
1645114770000|2022-02-17 16:19:30|2229.47|2228.97|2229.35|2228.85|2229.47|2228.97|2229.35|2228.85|45
1645114780000|2022-02-17 16:19:40|2229.22|2228.72|2229.22|2228.72|2229.22|2228.72|2229.1|2228.6|16
1645114790000|2022-02-17 16:19:50|2229.1|2228.6|2228.6|2228.1|2229.1|2228.6|2228.6|2228.1|94
1645114800000|2022-02-17 16:20:00|2228.72|2228.22|2228.72|2228.22|2228.85|2228.35|2228.6|2228.1|136
1645114810000|2022-02-17 16:20:10|2228.47|2227.97|2228.6|2228.1|2228.6|2228.1|2228.35|2227.85|63
1645114820000|2022-02-17 16:20:20|||||||||11
1645114830000|2022-02-17 16:20:30|2228.72|2228.22|2228.47|2227.97|2228.85|2228.35|2228.35|2227.85|64
1645114840000|2022-02-17 16:20:40|2228.35|2227.85|2228.85|2228.35|2228.85|2228.35|2228.35|2227.85|43
1645114850000|2022-02-17 16:20:50|||||||||1
1645114860000|2022-02-17 16:21:00|2228.6|2228.1|2228.72|2228.22|2228.72|2228.22|2228.6|2228.1|103
1645114870000|2022-02-17 16:21:10|2228.6|2228.1|2228.72|2228.22|2228.85|2228.35|2228.6|2228.1|59
1645114880000|2022-02-17 16:21:20|2228.85|2228.35|2228.85|2228.35|2228.85|2228.35|2228.6|2228.1|62
1645114890000|2022-02-17 16:21:30|2228.6|2228.1|2228.6|2228.1|2228.72|2228.22|2228.6|2228.1|13
1645114900000|2022-02-17 16:21:40|2228.72|2228.22|2228.6|2228.1|2228.85|2228.35|2228.6|2228.1|35
1645114910000|2022-02-17 16:21:50|2228.72|2228.22|2228.72|2228.22|2228.85|2228.35|2228.6|2228.1|51
1645114920000|2022-02-17 16:22:00|2228.6|2228.1|2228.6|2228.1|2228.97|2228.47|2228.6|2228.1|77
1645114930000|2022-02-17 16:22:10|2228.72|2228.22|2228.85|2228.35|2228.85|2228.35|2228.6|2228.1|19
1645114940000|2022-02-17 16:22:20|2228.72|2228.22|2228.47|2227.97|2228.72|2228.22|2228.47|2227.97|61
1645114950000|2022-02-17 16:22:30|2228.6|2228.1|2228.6|2228.1|2228.85|2228.35|2228.6|2228.1|52
1645114960000|2022-02-17 16:22:40|2228.72|2228.22|2228.47|2227.97|2228.72|2228.22|2228.35|2227.85|24
1645114970000|2022-02-17 16:22:50|2228.35|2227.85|2228.6|2228.1|2228.6|2228.1|2228.35|2227.85|16
1645114980000|2022-02-17 16:23:00|2228.72|2228.22|2228.85|2228.35|2228.85|2228.35|2228.72|2228.22|83
1645114990000|2022-02-17 16:23:10|||||||||49
1645115000000|2022-02-17 16:23:20|2228.97|2228.47|2228.85|2228.35|2228.97|2228.47|2228.85|2228.35|36
1645115010000|2022-02-17 16:23:30|||||||||32
1645115020000|2022-02-17 16:23:40|2228.97|2228.47|2229.1|2228.6|2229.1|2228.6|2228.97|2228.47|34
1645115030000|2022-02-17 16:23:50|2229.22|2228.72|2229.22|2228.72|2229.22|2228.72|2229.1|2228.6|59
1645115040000|2022-02-17 16:24:00|2229.35|2228.85|2228.97|2228.47|2229.35|2228.85|2228.85|2228.35|118
1645115050000|2022-02-17 16:24:10|2228.85|2228.35|2228.97|2228.47|2229.35|2228.85|2228.6|2228.1|250
1645115060000|2022-02-17 16:24:20|2229.1|2228.6|2228.6|2228.1|2229.1|2228.6|2228.35|2227.85|125
1645115070000|2022-02-17 16:24:30|2228.72|2228.22|2228.6|2228.1|2228.85|2228.35|2228.47|2227.97|117
1645115080000|2022-02-17 16:24:40|2228.47|2227.97|2228.47|2227.97|2228.6|2228.1|2228.35|2227.85|89
1645115090000|2022-02-17 16:24:50|2228.6|2228.1|2228.76|2227.26|2228.8|2228.1|2228.35|2227.22|168
1645115100000|2022-02-17 16:25:00|2228.8|2227.3|2229.05|2227.55|2229.09|2227.59|2228.8|2227.3|0
1645115110000|2022-02-17 16:25:10|2229.01|2227.51|2228.97|2227.47|2229.23|2227.73|2228.97|2227.47|0
1645115120000|2022-02-17 16:25:20|2228.99|2227.49|2229.74|2228.24|2229.78|2228.28|2228.99|2227.49|0
1645115130000|2022-02-17 16:25:30|2229.78|2228.28|2229.74|2228.24|2229.78|2228.28|2229.67|2228.17|0
1645115140000|2022-02-17 16:25:40|2229.72|2228.22|2229.92|2228.42|2229.96|2228.46|2229.67|2228.17|0
1645115150000|2022-02-17 16:25:50|2229.96|2228.46|2230|2228.5|2230|2228.5|2229.74|2228.24|0
1645115160000|2022-02-17 16:26:00|2230.04|2228.54|2230.22|2228.72|2230.22|2228.72|2230|2228.5|0
1645115170000|2022-02-17 16:26:10|2230.26|2228.76|2230.47|2228.97|2230.77|2229.27|2230.26|2228.76|0
1645115180000|2022-02-17 16:26:20|2230.44|2228.94|2230.69|2229.19|2230.73|2229.23|2230.26|2228.76|0
1645115190000|2022-02-17 16:26:30|2230.62|2229.12|2230.69|2229.19|2230.91|2229.41|2230.44|2228.94|0
1645115200000|2022-02-17 16:26:40|2230.87|2229.37|2230.91|2229.41|2231.08|2229.58|2230.87|2229.37|0
1645115210000|2022-02-17 16:26:50|2230.73|2229.23|2230.91|2229.41|2231.17|2229.67|2230.69|2229.19|0
1645115220000|2022-02-17 16:27:00|2230.93|2229.43|2231.21|2229.71|2231.23|2229.73|2230.93|2229.43|0
1645115230000|2022-02-17 16:27:10|2231.24|2229.74|2231.03|2229.53|2231.28|2229.78|2231.03|2229.53|0
1645115240000|2022-02-17 16:27:20|2231.06|2229.56|2231.32|2229.82|2231.54|2230.04|2231.03|2229.53|0
1645115250000|2022-02-17 16:27:30|2231.28|2229.78|2231.6|2230.1|2231.61|2230.11|2231.28|2229.78|0
1645115260000|2022-02-17 16:27:40|2231.58|2230.08|2231.41|2229.91|2231.58|2230.08|2231.36|2229.86|0
1645115270000|2022-02-17 16:27:50|2231.5|2230|2231.25|2229.75|2231.55|2230.05|2231.25|2229.75|950
1645115280000|2022-02-17 16:28:00|2231.22|2229.72|2231.22|2229.72|2231.29|2229.79|2231|2229.5|0
1645115290000|2022-02-17 16:28:10|2231.04|2229.54|2231.18|2229.68|2231.4|2229.9|2231|2229.5|0
1645115300000|2022-02-17 16:28:20|2231.22|2229.72|2231.32|2229.82|2231.4|2229.9|2231.14|2229.64|0
1645115310000|2022-02-17 16:28:30|2231.34|2229.84|2231.18|2229.68|2231.36|2229.86|2231.14|2229.64|0
1645115320000|2022-02-17 16:28:40|2231.27|2229.77|2230.92|2229.42|2231.27|2229.77|2230.88|2229.38|0
1645115330000|2022-02-17 16:28:50|2230.9|2229.4|2231.02|2229.52|2231.02|2229.52|2230.9|2229.4|0
1645115340000|2022-02-17 16:29:00|2231|2229.5|2231.08|2229.58|2231.7|2230.2|2231|2229.5|0
1645115350000|2022-02-17 16:29:10|2231.05|2229.55|2231.3|2229.8|2231.38|2229.88|2230.86|2229.36|0
1645115360000|2022-02-17 16:29:20|2231.34|2229.84|2230.57|2229.07|2231.34|2229.84|2230.57|2229.07|0
1645115370000|2022-02-17 16:29:30|2230.53|2229.03|2230.31|2228.81|2230.75|2229.25|2230.31|2228.81|0
1645115380000|2022-02-17 16:29:40|2230.28|2228.78|2230.28|2228.78|2230.31|2228.81|2230.06|2228.56|0
1645115390000|2022-02-17 16:29:50|2230.46|2228.96|2231.11|2229.61|2231.29|2229.79|2230.46|2228.96|0
1645115400000|2022-02-17 16:30:00|2231.29|2229.79|2231.54|2230.04|2231.54|2230.04|2230.87|2229.37|36
1645115410000|2022-02-17 16:30:10|2231.52|2230.02|2232.17|2230.77|2232.42|2231.02|2231.5|2230|56
1645115420000|2022-02-17 16:30:20|2232.05|2230.65|2232.05|2230.65|2232.05|2230.65|2232.05|2230.65|0
1645115430000|2022-02-17 16:30:30|2231.92|2230.52|2231.3|2229.9|2231.92|2230.52|2231.3|2229.9|9
1645115440000|2022-02-17 16:30:40|2231.17|2229.77|2231.05|2229.65|2231.17|2229.77|2231.05|2229.65|0
1645115450000|2022-02-17 16:30:50|2230.8|2229.4|2230.3|2228.9|2230.8|2229.4|2230.3|2228.9|36
1645115460000|2022-02-17 16:31:00|2230.55|2229.15|2230.67|2229.27|2230.8|2229.4|2230.55|2229.15|23
1645115470000|2022-02-17 16:31:10|2230.92|2229.52|2230.55|2229.15|2230.92|2229.52|2230.55|2229.15|3
1645115490000|2022-02-17 16:31:30|2230.67|2229.27|2230.3|2228.9|2230.8|2229.4|2230.3|2228.9|5
1645115500000|2022-02-17 16:31:40|2230.67|2229.27|2230.3|2228.9|2230.67|2229.27|2230.05|2228.65|9
1645115510000|2022-02-17 16:31:50|2230.67|2229.27|2230.8|2229.4|2231.17|2229.77|2230.42|2229.02|22
1645115520000|2022-02-17 16:32:00|2230.67|2229.27|2230.67|2229.27|2230.67|2229.27|2230.67|2229.27|0
1645115550000|2022-02-17 16:32:30|2230.8|2229.4|2230.8|2229.4|2230.8|2229.4|2230.8|2229.4|0
1645115560000|2022-02-17 16:32:40|2231.17|2229.77|2230.8|2229.4|2231.17|2229.77|2230.8|2229.4|5
1645115580000|2022-02-17 16:33:00|2230.67|2229.27|2230.67|2229.27|2230.67|2229.27|2230.67|2229.27|8
1645115600000|2022-02-17 16:33:20|2230.55|2229.15|2230.55|2229.15|2230.55|2229.15|2230.55|2229.15|10
1645115610000|2022-02-17 16:33:30|2230.42|2229.02|2229.55|2228.15|2230.42|2229.02|2229.42|2228.02|13
1645115620000|2022-02-17 16:33:40|2229.67|2228.27|2229.55|2228.15|2229.8|2228.4|2229.55|2228.15|0
1645115630000|2022-02-17 16:33:50|2229.67|2228.27|2229.55|2228.15|2229.67|2228.27|2229.55|2228.15|0
1645115640000|2022-02-17 16:34:00|||||||||1
1645115650000|2022-02-17 16:34:10|2229.8|2228.4|2229.92|2228.52|2230.05|2228.65|2229.8|2228.4|0
1645115660000|2022-02-17 16:34:20|2230.05|2228.65|2230.17|2228.77|2230.17|2228.77|2230.05|2228.65|0
1645115670000|2022-02-17 16:34:30|2230.05|2228.65|2230.42|2229.02|2230.42|2229.02|2230.05|2228.65|6
1645115680000|2022-02-17 16:34:40|2230.67|2229.27|2231.67|2230.27|2231.67|2230.27|2230.67|2229.27|6
1645115690000|2022-02-17 16:34:50|2231.55|2230.15|2231.8|2230.4|2231.92|2230.52|2231.55|2230.15|5
1645115700000|2022-02-17 16:35:00|2231.92|2230.52|2232.8|2231.4|2232.8|2231.4|2231.8|2230.4|10
1645115710000|2022-02-17 16:35:10|2232.42|2231.02|2232.3|2230.9|2233.55|2232.15|2232.3|2230.9|67
1645115720000|2022-02-17 16:35:20|2233.3|2231.9|2232.17|2230.77|2233.42|2232.02|2232.17|2230.77|7
1645115730000|2022-02-17 16:35:30|2232.05|2230.65|2231.92|2230.52|2232.05|2230.65|2231.92|2230.52|0
1645115740000|2022-02-17 16:35:40|2231.8|2230.4|2231.8|2230.4|2231.8|2230.4|2231.8|2230.4|0
1645115760000|2022-02-17 16:36:00|2231.67|2230.27|2231.67|2230.27|2231.67|2230.27|2231.67|2230.27|0
1645115780000|2022-02-17 16:36:20|2231.55|2230.15|2231.55|2230.15|2231.67|2230.27|2231.55|2230.15|0
1645115800000|2022-02-17 16:36:40|2231.67|2230.27|2231.67|2230.27|2231.67|2230.27|2231.67|2230.27|0
1645115810000|2022-02-17 16:36:50|2231.55|2230.15|2231.67|2230.27|2231.67|2230.27|2231.55|2230.15|0
1645115820000|2022-02-17 16:37:00|2231.55|2230.15|2231.55|2230.15|2231.55|2230.15|2231.55|2230.15|0
1645115830000|2022-02-17 16:37:10|2231.42|2230.02|2231.67|2230.27|2231.67|2230.27|2231.42|2230.02|0
1645115840000|2022-02-17 16:37:20|2231.8|2230.4|2231.8|2230.4|2231.8|2230.4|2231.8|2230.4|2
1645115850000|2022-02-17 16:37:30|2231.67|2230.27|2231.67|2230.27|2231.67|2230.27|2231.67|2230.27|0
1645115860000|2022-02-17 16:37:40|2231.8|2230.4|2231.67|2230.27|2231.8|2230.4|2231.67|2230.27|0
1645115870000|2022-02-17 16:37:50|2231.55|2230.15|2231.55|2230.15|2231.55|2230.15|2231.55|2230.15|0
1645115880000|2022-02-17 16:38:00|2231.67|2230.27|2231.42|2230.02|2231.67|2230.27|2231.42|2230.02|1
1645115900000|2022-02-17 16:38:20|2231.3|2229.9|2231.3|2229.9|2231.3|2229.9|2231.3|2229.9|1
1645115910000|2022-02-17 16:38:30|2231.17|2229.77|2231.17|2229.77|2231.17|2229.77|2231.17|2229.77|0
1645115920000|2022-02-17 16:38:40|2231.3|2229.9|2231.3|2229.9|2231.3|2229.9|2231.3|2229.9|0
1645115940000|2022-02-17 16:39:00|2231.17|2229.77|2230.67|2229.27|2231.3|2229.9|2230.67|2229.27|17
1645115950000|2022-02-17 16:39:10|2230.55|2229.15|2230.3|2228.9|2230.55|2229.15|2230.3|2228.9|0
1645115980000|2022-02-17 16:39:40|2229.8|2228.4|2229.8|2228.4|2229.8|2228.4|2229.8|2228.4|4
1645115990000|2022-02-17 16:39:50|||||||||11
1645116000000|2022-02-17 16:40:00|||||||||5
1645116010000|2022-02-17 16:40:10|||||||||5
1645116050000|2022-02-17 16:40:50|||||||||2
1645116070000|2022-02-17 16:41:10|2230.55|2229.15|2230.42|2229.02|2230.55|2229.15|2230.42|2229.02|5
1645116110000|2022-02-17 16:41:50|2230.55|2229.15|2230.67|2229.27|2230.67|2229.27|2230.55|2229.15|0
1645116160000|2022-02-17 16:42:40|2230.55|2229.15|2230.42|2229.02|2230.55|2229.15|2230.42|2229.02|7
1645116170000|2022-02-17 16:42:50|2230.55|2229.15|2230.55|2229.15|2230.55|2229.15|2230.55|2229.15|0
1645116180000|2022-02-17 16:43:00|2230.42|2229.02|2230.42|2229.02|2230.42|2229.02|2230.42|2229.02|0
1645116240000|2022-02-17 16:44:00|2230.92|2229.52|2230.92|2229.52|2230.92|2229.52|2230.92|2229.52|2
1645116280000|2022-02-17 16:44:40|||||||||10
1645116310000|2022-02-17 16:45:10|2230.67|2229.27|2230.67|2229.27|2230.67|2229.27|2230.67|2229.27|0
1645116390000|2022-02-17 16:46:30|2230.55|2229.15|2230.67|2229.27|2230.67|2229.27|2230.55|2229.15|3
1645116400000|2022-02-17 16:46:40|2230.8|2229.4|2231.55|2230.15|2231.55|2230.15|2230.8|2229.4|10
1645116430000|2022-02-17 16:47:10|2231.67|2230.27|2231.67|2230.27|2231.67|2230.27|2231.67|2230.27|0
1645116440000|2022-02-17 16:47:20|2231.05|2229.65|2231.17|2229.77|2231.17|2229.77|2231.05|2229.65|0
1645116450000|2022-02-17 16:47:30|2231.3|2229.9|2232.42|2231.02|2232.42|2231.02|2231.3|2229.9|6
1645116460000|2022-02-17 16:47:40|||||||||2
1645116490000|2022-02-17 16:48:10|2232.92|2231.52|2232.42|2231.02|2232.92|2231.52|2232.42|2231.02|2
1645116500000|2022-02-17 16:48:20|2233.42|2232.02|2233.3|2231.9|2233.42|2232.02|2233.3|2231.9|3
1645116510000|2022-02-17 16:48:30|2232.17|2230.77|2232.3|2230.9|2232.3|2230.9|2232.05|2230.65|4
1645116530000|2022-02-17 16:48:50|2232.42|2231.02|2232.55|2231.15|2232.55|2231.15|2232.42|2231.02|0
1645116540000|2022-02-17 16:49:00|2232.67|2231.27|2233.55|2232.15|2233.55|2232.15|2232.67|2231.27|1
1645116550000|2022-02-17 16:49:10|2233.42|2232.02|2234.3|2232.9|2234.3|2232.9|2233.42|2232.02|1
1645116600000|2022-02-17 16:50:00|2234.42|2233.02|2234.42|2233.02|2234.42|2233.02|2234.42|2233.02|0
1645116640000|2022-02-17 16:50:40|2234.55|2233.15|2234.55|2233.15|2234.55|2233.15|2234.55|2233.15|0
1645116660000|2022-02-17 16:51:00|2234.67|2233.27|2234.67|2233.27|2234.67|2233.27|2234.67|2233.27|1
1645116680000|2022-02-17 16:51:20|2234.3|2232.9|2234.3|2232.9|2234.3|2232.9|2234.3|2232.9|5
1645116760000|2022-02-17 16:52:40|2234.17|2232.77|2234.17|2232.77|2234.17|2232.77|2234.17|2232.77|0
1645116770000|2022-02-17 16:52:50|||||||||1
1645116780000|2022-02-17 16:53:00|2234.05|2232.65|2234.05|2232.65|2234.05|2232.65|2234.05|2232.65|0
1645116790000|2022-02-17 16:53:10|2234.17|2232.77|2232.92|2231.52|2234.17|2232.77|2232.92|2231.52|6
1645116800000|2022-02-17 16:53:20|2233.05|2231.65|2233.05|2231.65|2233.05|2231.65|2232.92|2231.52|5
1645116810000|2022-02-17 16:53:30|2233.67|2232.27|2233.42|2232.02|2233.67|2232.27|2233.42|2232.02|0
1645116820000|2022-02-17 16:53:40|2233.67|2232.27|2233.55|2232.15|2233.67|2232.27|2233.55|2232.15|0
1645116830000|2022-02-17 16:53:50|2233.8|2232.4|2233.55|2232.15|2233.8|2232.4|2233.55|2232.15|0
1645116840000|2022-02-17 16:54:00|2233.42|2232.02|2233.55|2232.15|2233.55|2232.15|2233.42|2232.02|0
1645116850000|2022-02-17 16:54:10|2233.67|2232.27|2233.67|2232.27|2233.67|2232.27|2233.67|2232.27|0
1645116870000|2022-02-17 16:54:30|2233.55|2232.15|2233.8|2232.4|2233.8|2232.4|2233.55|2232.15|2
1645116880000|2022-02-17 16:54:40|2233.17|2231.77|2233.17|2231.77|2233.17|2231.77|2233.17|2231.77|10
1645116890000|2022-02-17 16:54:50|2233.42|2232.02|2233.05|2231.65|2233.55|2232.15|2233.05|2231.65|0
1645116920000|2022-02-17 16:55:20|2233.17|2231.77|2233.17|2231.77|2233.17|2231.77|2233.17|2231.77|0
1645117000000|2022-02-17 16:56:40|||||||||230
1645117010000|2022-02-17 16:56:50|2233.3|2231.9|2233.17|2231.77|2233.3|2231.9|2233.17|2231.77|0
1645117050000|2022-02-17 16:57:30|2232.42|2231.02|2232.55|2231.15|2232.55|2231.15|2232.42|2231.02|1
1645117060000|2022-02-17 16:57:40|2232.42|2231.02|2232.42|2231.02|2232.42|2231.02|2232.42|2231.02|0
1645117070000|2022-02-17 16:57:50|2233.05|2231.65|2233.17|2231.77|2233.17|2231.77|2233.05|2231.65|0
1645117090000|2022-02-17 16:58:10|||||||||1
1645117100000|2022-02-17 16:58:20|2232.92|2231.52|2232.42|2231.02|2232.92|2231.52|2232.42|2231.02|0
1645117110000|2022-02-17 16:58:30|2232.17|2230.77|2232.42|2231.02|2232.42|2231.02|2231.42|2230.02|11
1645117150000|2022-02-17 16:59:10|2232.55|2231.15|2232.55|2231.15|2232.67|2231.27|2232.42|2231.02|0
1645117160000|2022-02-17 16:59:20|2232.42|2231.02|2232.3|2230.9|2232.55|2231.15|2232.3|2230.9|0
1645117170000|2022-02-17 16:59:30|2232.17|2230.77|2232.05|2230.65|2232.17|2230.77|2232.05|2230.65|0
1645117180000|2022-02-17 16:59:40|||||||||126
1645117190000|2022-02-17 16:59:50|2232.13|2230.63|2232.1|2230.6|2232.13|2230.63|2232.1|2230.6|1
1645117200000|2022-02-17 17:00:00|2232.13|2230.63|2232.56|2231.06|2232.56|2231.06|2232.13|2230.63|0
1645117210000|2022-02-17 17:00:10|2232.65|2231.15|2232.39|2230.89|2232.68|2231.18|2232.3|2230.8|0
1645117220000|2022-02-17 17:00:20|2232.35|2230.85|2231.89|2230.39|2232.35|2230.85|2231.88|2230.38|0
1645117230000|2022-02-17 17:00:30|2231.91|2230.41|2231.8|2230.3|2231.91|2230.41|2231.54|2230.04|0
1645117240000|2022-02-17 17:00:40|2231.84|2230.34|2231.76|2230.26|2231.84|2230.34|2231.76|2230.26|0
1645117250000|2022-02-17 17:00:50|2231.72|2230.22|2231.49|2229.99|2231.72|2230.22|2231.04|2229.54|0
1645117260000|2022-02-17 17:01:00|2231.51|2230.01|2231.11|2229.61|2231.62|2230.12|2231.11|2229.61|0
1645117270000|2022-02-17 17:01:10|2231.07|2229.57|2231.36|2229.86|2231.36|2229.86|2231.07|2229.57|0
1645117280000|2022-02-17 17:01:20|2231.4|2229.9|2231.58|2230.08|2231.58|2230.08|2231.4|2229.9|0
1645117290000|2022-02-17 17:01:30|2231.54|2230.04|2231.62|2230.12|2231.64|2230.14|2231.36|2229.86|0
1645117300000|2022-02-17 17:01:40|2231.64|2230.14|2232.13|2230.63|2232.17|2230.67|2231.64|2230.14|0
1645117310000|2022-02-17 17:01:50|2232.15|2230.65|2231.91|2230.41|2232.15|2230.65|2231.88|2230.38|0
1645117320000|2022-02-17 17:02:00|2231.95|2230.45|2232.71|2231.21|2232.73|2231.23|2231.95|2230.45|0
1645117330000|2022-02-17 17:02:10|2232.67|2231.17|2232.74|2231.24|2232.74|2231.24|2232.49|2230.99|0
1645117340000|2022-02-17 17:02:20|2232.78|2231.28|2232.53|2231.03|2232.78|2231.28|2232.49|2230.99|0
1645117350000|2022-02-17 17:02:30|2232.49|2230.99|2233.48|2231.98|2233.48|2231.98|2232.49|2230.99|0
1645117360000|2022-02-17 17:02:40|2233.46|2231.96|2232.67|2231.17|2233.7|2232.2|2232.62|2231.12|0
1645117370000|2022-02-17 17:02:50|2232.71|2231.21|2233|2231.5|2233|2231.5|2232.71|2231.21|0
1645117380000|2022-02-17 17:03:00|2232.91|2231.41|2232.74|2231.24|2233.3|2231.8|2232.74|2231.24|0
1645117390000|2022-02-17 17:03:10|2232.78|2231.28|2233.26|2231.76|2233.26|2231.76|2232.78|2231.28|0
1645117400000|2022-02-17 17:03:20|2233.22|2231.72|2233.22|2231.72|2233.22|2231.72|2232.93|2231.43|0
1645117410000|2022-02-17 17:03:30|2233.18|2231.68|2233.18|2231.68|2233.26|2231.76|2233.18|2231.68|0
1645117420000|2022-02-17 17:03:40|2233.09|2231.59|2233.25|2231.75|2233.25|2231.75|2232.89|2231.39|0
1645117430000|2022-02-17 17:03:50|2233.22|2231.72|2233.22|2231.72|2233.25|2231.75|2233.22|2231.72|0
1645117440000|2022-02-17 17:04:00|2233.25|2231.75|2233.38|2231.88|2233.38|2231.88|2233.22|2231.72|0
1645117450000|2022-02-17 17:04:10|2233.47|2231.97|2233.49|2231.99|2233.77|2232.27|2233.33|2231.83|0
1645117460000|2022-02-17 17:04:20|2233.47|2231.97|2233.77|2232.27|2233.77|2232.27|2233.47|2231.97|0
1645117470000|2022-02-17 17:04:30|2233.8|2232.3|2233.77|2232.27|2234.02|2232.52|2233.77|2232.27|0
1645117480000|2022-02-17 17:04:40|2233.8|2232.3|2233.77|2232.27|2233.99|2232.49|2233.77|2232.27|0
1645117490000|2022-02-17 17:04:50|2233.73|2232.23|2233.77|2232.27|2233.8|2232.3|2233.73|2232.23|0
1645117500000|2022-02-17 17:05:00|2233.8|2232.3|2233.84|2232.34|2233.84|2232.34|2233.71|2232.21|0
1645117510000|2022-02-17 17:05:10|2233.88|2232.38|2233.92|2232.42|2234.06|2232.56|2233.8|2232.3|0
1645117520000|2022-02-17 17:05:20|2233.96|2232.46|2234.22|2232.72|2234.26|2232.76|2233.96|2232.46|0
1645117530000|2022-02-17 17:05:30|2234.04|2232.54|2234.3|2232.8|2234.3|2232.8|2234.04|2232.54|0
1645117540000|2022-02-17 17:05:40|2234.26|2232.76|2234.3|2232.8|2234.3|2232.8|2234.26|2232.76|0
1645117550000|2022-02-17 17:05:50|2234.33|2232.83|2234.3|2232.8|2234.51|2233.01|2234.26|2232.76|0
1645117560000|2022-02-17 17:06:00|2234.22|2232.72|2234.26|2232.76|2234.3|2232.8|2234.04|2232.54|0
1645117570000|2022-02-17 17:06:10|2234.3|2232.8|2234.42|2232.92|2234.55|2233.05|2234.3|2232.8|0
1645117580000|2022-02-17 17:06:20|2234.33|2232.83|2234.39|2232.89|2234.48|2232.98|2234.26|2232.76|0
1645117590000|2022-02-17 17:06:30|2234.48|2232.98|2234.22|2232.72|2234.48|2232.98|2234.22|2232.72|0
1645117600000|2022-02-17 17:06:40|2234.18|2232.68|2233.74|2232.24|2234.18|2232.68|2233.72|2232.22|0
1645117610000|2022-02-17 17:06:50|2233.65|2232.15|2233.49|2231.99|2233.78|2232.28|2233.27|2231.77|0
1645117620000|2022-02-17 17:07:00|2233.47|2231.97|2232.8|2231.3|2233.47|2231.97|2232.8|2231.3|0
1645117630000|2022-02-17 17:07:10|2232.76|2231.26|2232.13|2230.63|2232.78|2231.28|2232.13|2230.63|0
1645117640000|2022-02-17 17:07:20|2232.09|2230.59|2232.09|2230.59|2232.19|2230.69|2231.97|2230.47|0
1645117650000|2022-02-17 17:07:30|2232|2230.5|2232.08|2230.58|2232.19|2230.69|2231.97|2230.47|0
1645117660000|2022-02-17 17:07:40|2232.06|2230.56|2232.15|2230.65|2232.15|2230.65|2231.89|2230.39|0
1645117670000|2022-02-17 17:07:50|2232.11|2230.61|2231.93|2230.43|2232.15|2230.65|2231.89|2230.39|0
1645117680000|2022-02-17 17:08:00|2231.95|2230.45|2231.6|2230.1|2231.95|2230.45|2231.51|2230.01|0
1645117690000|2022-02-17 17:08:10|2231.63|2230.13|2231.51|2230.01|2231.89|2230.39|2231.51|2230.01|0
1645117700000|2022-02-17 17:08:20|2231.6|2230.1|2231.6|2230.1|2231.6|2230.1|2231.34|2229.84|0
1645117710000|2022-02-17 17:08:30|2231.51|2230.01|2231.34|2229.84|2231.51|2230.01|2231.3|2229.8|0
1645117720000|2022-02-17 17:08:40|2231.3|2229.8|2231.23|2229.73|2231.52|2230.02|2231.21|2229.71|0
1645117730000|2022-02-17 17:08:50|2231.26|2229.76|2231.44|2229.94|2231.48|2229.98|2231.23|2229.73|0
1645117740000|2022-02-17 17:09:00|2231.35|2229.85|2231.35|2229.85|2231.48|2229.98|2231.23|2229.73|0
1645117750000|2022-02-17 17:09:10|2231.26|2229.76|2230.93|2229.43|2231.26|2229.76|2230.8|2229.3|0
1645117760000|2022-02-17 17:09:20|2231.4|2229.9|2231.7|2230.2|2231.7|2230.2|2231.4|2229.9|0
1645117770000|2022-02-17 17:09:30|2231.73|2230.23|2231.7|2230.2|2231.73|2230.23|2231.66|2230.16|0
1645117780000|2022-02-17 17:09:40|2231.73|2230.23|2231.73|2230.23|2231.73|2230.23|2231.7|2230.2|0
1645117790000|2022-02-17 17:09:50|2231.7|2230.2|2231.7|2230.2|2231.7|2230.2|2231.61|2230.11|0
1645117800000|2022-02-17 17:10:00|2231.61|2230.11|2231.22|2229.72|2231.77|2230.27|2231.18|2229.68|0
1645117810000|2022-02-17 17:10:10|2231.04|2229.54|2231.03|2229.53|2231.31|2229.81|2230.96|2229.46|0
1645117820000|2022-02-17 17:10:20|2230.85|2229.35|2231.22|2229.72|2231.31|2229.81|2230.85|2229.35|0
1645117830000|2022-02-17 17:10:30|2231.3|2229.8|2231.3|2229.8|2231.51|2230.01|2231.28|2229.78|0
1645117840000|2022-02-17 17:10:40|2231.26|2229.76|2231.51|2230.01|2231.51|2230.01|2231.22|2229.72|0
1645117850000|2022-02-17 17:10:50|2231.48|2229.98|2231.3|2229.8|2231.48|2229.98|2231.26|2229.76|0
1645117860000|2022-02-17 17:11:00|2231.37|2229.87|2231.48|2229.98|2231.68|2230.18|2231.26|2229.76|0
1645117870000|2022-02-17 17:11:10|2231.51|2230.01|2231.51|2230.01|2231.77|2230.27|2231.51|2230.01|0
1645117880000|2022-02-17 17:11:20|2231.42|2229.92|2231.18|2229.68|2231.51|2230.01|2231.18|2229.68|0
1645117890000|2022-02-17 17:11:30|2231.14|2229.64|2230.93|2229.43|2231.18|2229.68|2230.89|2229.39|0
1645117900000|2022-02-17 17:11:40|2230.89|2229.39|2231.16|2229.66|2231.18|2229.68|2230.89|2229.39|0
1645117910000|2022-02-17 17:11:50|2231.2|2229.7|2231.12|2229.62|2231.2|2229.7|2231.12|2229.62|0
1645117920000|2022-02-17 17:12:00|2231.14|2229.64|2229.77|2228.27|2231.14|2229.64|2229.77|2228.27|0
1645117930000|2022-02-17 17:12:10|2229.68|2228.18|2229.9|2228.4|2229.9|2228.4|2229.65|2228.15|0
1645117940000|2022-02-17 17:12:20|2229.94|2228.44|2229.9|2228.4|2229.94|2228.44|2229.68|2228.18|0
1645117950000|2022-02-17 17:12:30|2229.92|2228.42|2230.18|2228.68|2230.2|2228.7|2229.9|2228.4|0
1645117960000|2022-02-17 17:12:40|2230.2|2228.7|2230.33|2228.83|2230.45|2228.95|2230.2|2228.7|0
1645117970000|2022-02-17 17:12:50|2230.36|2228.86|2230.49|2228.99|2230.53|2229.03|2230.2|2228.7|0
1645117980000|2022-02-17 17:13:00|2230.53|2229.03|2230.57|2229.07|2230.79|2229.29|2230.39|2228.89|0
1645117990000|2022-02-17 17:13:10|2230.61|2229.11|2230.64|2229.14|2230.68|2229.18|2230.57|2229.07|0
1645118000000|2022-02-17 17:13:20|2230.68|2229.18|2230.61|2229.11|2230.86|2229.36|2230.57|2229.07|0
1645118010000|2022-02-17 17:13:30|2230.64|2229.14|2230.64|2229.14|2230.68|2229.18|2230.61|2229.11|0
1645118020000|2022-02-17 17:13:40|2230.68|2229.18|2231.16|2229.66|2231.16|2229.66|2230.64|2229.14|0
1645118030000|2022-02-17 17:13:50|2231.14|2229.64|2231.12|2229.62|2231.16|2229.66|2230.99|2229.49|0
1645118040000|2022-02-17 17:14:00|2231.1|2229.6|2231.34|2229.84|2231.38|2229.88|2231.1|2229.6|0
1645118050000|2022-02-17 17:14:10|2231.38|2229.88|2231.16|2229.66|2231.42|2229.92|2231.16|2229.66|0
1645118060000|2022-02-17 17:14:20|2231.18|2229.68|2231.12|2229.62|2231.18|2229.68|2231.12|2229.62|0
1645118070000|2022-02-17 17:14:30|2231.16|2229.66|2231.03|2229.53|2231.16|2229.66|2230.9|2229.4|0
1645118080000|2022-02-17 17:14:40|2230.94|2229.44|2230.92|2229.42|2231.03|2229.53|2230.9|2229.4|0
1645118090000|2022-02-17 17:14:50|2230.94|2229.44|2230.95|2229.45|2231.17|2229.67|2230.92|2229.42|0
1645118100000|2022-02-17 17:15:00|2230.97|2229.47|2230.91|2229.41|2230.97|2229.47|2230.62|2229.12|0
1645118110000|2022-02-17 17:15:10|2230.99|2229.49|2231.04|2229.54|2231.33|2229.83|2230.99|2229.49|0
1645118120000|2022-02-17 17:15:20|2231.13|2229.63|2231.08|2229.58|2231.21|2229.71|2230.91|2229.41|0
1645118130000|2022-02-17 17:15:30|2231.17|2229.67|2231.21|2229.71|2231.21|2229.71|2231.17|2229.67|0
1645118140000|2022-02-17 17:15:40|2231.17|2229.67|2230.91|2229.41|2231.21|2229.71|2230.91|2229.41|0
1645118150000|2022-02-17 17:15:50|2231|2229.5|2230.87|2229.37|2231.09|2229.59|2230.85|2229.35|0
1645118160000|2022-02-17 17:16:00|2230.84|2229.34|2230.87|2229.37|2231.17|2229.67|2230.8|2229.3|0
1645118170000|2022-02-17 17:16:10|2230.91|2229.41|2231.09|2229.59|2231.09|2229.59|2230.91|2229.41|0
1645118180000|2022-02-17 17:16:20|2231.13|2229.63|2231.47|2229.97|2231.47|2229.97|2231.13|2229.63|0
1645118190000|2022-02-17 17:16:30|2231.65|2230.15|2231.65|2230.15|2231.69|2230.19|2231.44|2229.94|0
1645118200000|2022-02-17 17:16:40|2231.62|2230.12|2231.53|2230.03|2231.69|2230.19|2231.44|2229.94|0
1645118210000|2022-02-17 17:16:50|2231.44|2229.94|2231.4|2229.9|2231.45|2229.95|2231.4|2229.9|0
1645118220000|2022-02-17 17:17:00|2231.42|2229.92|2231.47|2229.97|2231.69|2230.19|2231.2|2229.7|0
1645118230000|2022-02-17 17:17:10|2231.44|2229.94|2231.44|2229.94|2231.47|2229.97|2231.34|2229.84|0
1645118240000|2022-02-17 17:17:20|2231.47|2229.97|2231.44|2229.94|2231.65|2230.15|2231.44|2229.94|0
1645118250000|2022-02-17 17:17:30|2231.47|2229.97|2231.96|2230.46|2232|2230.5|2231.47|2229.97|0
1645118260000|2022-02-17 17:17:40|2231.87|2230.37|2231.87|2230.37|2231.87|2230.37|2231.84|2230.34|0
1645118270000|2022-02-17 17:17:50|2231.84|2230.34|2231.84|2230.34|2231.84|2230.34|2231.84|2230.34|0
1645118280000|2022-02-17 17:18:00|2231.8|2230.3|2231.65|2230.15|2231.84|2230.34|2231.56|2230.06|0
1645118290000|2022-02-17 17:18:10|2231.84|2230.34|2231.62|2230.12|2231.84|2230.34|2231.36|2229.86|0
1645118300000|2022-02-17 17:18:20|2231.58|2230.08|2231.6|2230.1|2231.6|2230.1|2231.36|2229.86|0
1645118310000|2022-02-17 17:18:30|2231.62|2230.12|2231.58|2230.08|2232.09|2230.59|2231.58|2230.08|0
1645118320000|2022-02-17 17:18:40|2231.62|2230.12|2231.58|2230.08|2231.62|2230.12|2231.58|2230.08|0
1645118330000|2022-02-17 17:18:50|2231.62|2230.12|2231.74|2230.24|2231.84|2230.34|2231.58|2230.08|0
1645118340000|2022-02-17 17:19:00|2231.65|2230.15|2231.36|2229.86|2231.65|2230.15|2231.36|2229.86|0
1645118350000|2022-02-17 17:19:10|2231.45|2229.95|2231.54|2230.04|2231.54|2230.04|2231.28|2229.78|0
1645118360000|2022-02-17 17:19:20|2231.52|2230.02|2231.48|2229.98|2231.54|2230.04|2231.28|2229.78|0
1645118370000|2022-02-17 17:19:30|2231.5|2230|2231.5|2230|2231.72|2230.22|2231.48|2229.98|0
1645118380000|2022-02-17 17:19:40|2231.54|2230.04|2231.58|2230.08|2231.58|2230.08|2231.5|2230|0
1645118390000|2022-02-17 17:19:50|2231.6|2230.1|2231.58|2230.08|2231.62|2230.12|2231.58|2230.08|0
1645118400000|2022-02-17 17:20:00|2231.4|2229.9|2231.58|2230.08|2231.67|2230.17|2231.36|2229.86|0
1645118410000|2022-02-17 17:20:10|2231.4|2229.9|2231.62|2230.12|2231.62|2230.12|2231.36|2229.86|0
1645118420000|2022-02-17 17:20:20|2231.58|2230.08|2231.69|2230.19|2231.69|2230.19|2231.4|2229.9|0
1645118430000|2022-02-17 17:20:30|2231.67|2230.17|2231.69|2230.19|2231.73|2230.23|2231.56|2230.06|0
1645118440000|2022-02-17 17:20:40|2231.71|2230.21|2231.51|2230.01|2231.95|2230.45|2231.51|2230.01|0
1645118450000|2022-02-17 17:20:50|2231.55|2230.05|2231.51|2230.01|2231.64|2230.14|2231.49|2229.99|0
1645118460000|2022-02-17 17:21:00|2231.55|2230.05|2231.86|2230.36|2231.88|2230.38|2231.55|2230.05|0
1645118470000|2022-02-17 17:21:10|2231.88|2230.38|2231.84|2230.34|2231.88|2230.38|2231.75|2230.25|0
1645118480000|2022-02-17 17:21:20|2231.86|2230.36|2231.92|2230.42|2231.92|2230.42|2231.84|2230.34|0
1645118490000|2022-02-17 17:21:30|2231.96|2230.46|2231.96|2230.46|2231.96|2230.46|2231.92|2230.42|0
1645118500000|2022-02-17 17:21:40|2231.92|2230.42|2231.99|2230.49|2231.99|2230.49|2231.92|2230.42|0
1645118510000|2022-02-17 17:21:50|2232.03|2230.53|2231.99|2230.49|2232.21|2230.71|2231.92|2230.42|0
1645118520000|2022-02-17 17:22:00|2231.96|2230.46|2231.7|2230.2|2231.99|2230.49|2231.66|2230.16|0
1645118530000|2022-02-17 17:22:10|2231.88|2230.38|2231.7|2230.2|2231.92|2230.42|2231.7|2230.2|0
1645118540000|2022-02-17 17:22:20|2231.74|2230.24|2231.92|2230.42|2231.94|2230.44|2231.74|2230.24|0
1645118550000|2022-02-17 17:22:30|2231.83|2230.33|2231.92|2230.42|2231.96|2230.46|2231.7|2230.2|0
1645118560000|2022-02-17 17:22:40|2231.94|2230.44|2231.99|2230.49|2231.99|2230.49|2231.92|2230.42|0
1645118570000|2022-02-17 17:22:50|2232.03|2230.53|2232.29|2230.79|2232.29|2230.79|2232.03|2230.53|0
1645118580000|2022-02-17 17:23:00|2232.25|2230.75|2232.25|2230.75|2232.25|2230.75|2232.21|2230.71|0
1645118590000|2022-02-17 17:23:10|2232.29|2230.79|2232.29|2230.79|2232.33|2230.83|2232.25|2230.75|0
1645118600000|2022-02-17 17:23:20|2232.25|2230.75|2232.03|2230.53|2232.25|2230.75|2232.01|2230.51|0
1645118610000|2022-02-17 17:23:30|2232.21|2230.71|2232.21|2230.71|2232.21|2230.71|2232.12|2230.62|0
1645118620000|2022-02-17 17:23:40|2232.12|2230.62|2231.96|2230.46|2232.21|2230.71|2231.96|2230.46|0
1645118630000|2022-02-17 17:23:50|2231.99|2230.49|2231.99|2230.49|2232.03|2230.53|2231.99|2230.49|0
1645118640000|2022-02-17 17:24:00|2231.96|2230.46|2232.21|2230.71|2232.21|2230.71|2231.96|2230.46|0
1645118650000|2022-02-17 17:24:10|2232.18|2230.68|2232.25|2230.75|2232.25|2230.75|2231.99|2230.49|0
1645118660000|2022-02-17 17:24:20|2232.29|2230.79|2232.47|2230.97|2232.47|2230.97|2232.29|2230.79|0
1645118670000|2022-02-17 17:24:30|2232.49|2230.99|2232.69|2231.19|2232.69|2231.19|2232.47|2230.97|0
1645118680000|2022-02-17 17:24:40|2232.73|2231.23|2232.63|2231.13|2232.73|2231.23|2232.63|2231.13|0
1645118690000|2022-02-17 17:24:50|2232.61|2231.11|2232.54|2231.04|2232.61|2231.11|2232.36|2230.86|0
1645118700000|2022-02-17 17:25:00|2232.52|2231.02|2232.83|2231.33|2232.87|2231.37|2232.52|2231.02|0
1645118710000|2022-02-17 17:25:10|2232.85|2231.35|2232.83|2231.33|2233.05|2231.55|2232.79|2231.29|0
1645118720000|2022-02-17 17:25:20|2232.79|2231.29|2232.83|2231.33|2232.83|2231.33|2232.76|2231.26|0
1645118730000|2022-02-17 17:25:30|2233.01|2231.51|2233.01|2231.51|2233.05|2231.55|2232.79|2231.29|0
1645118740000|2022-02-17 17:25:40|2232.92|2231.42|2232.79|2231.29|2233.01|2231.51|2232.79|2231.29|0
1645118750000|2022-02-17 17:25:50|2232.83|2231.33|2232.79|2231.29|2232.83|2231.33|2232.79|2231.29|0
1645118760000|2022-02-17 17:26:00|2232.78|2231.28|2232.83|2231.33|2232.83|2231.33|2232.76|2231.26|0
1645118770000|2022-02-17 17:26:10|2232.85|2231.35|2233.05|2231.55|2233.09|2231.59|2232.85|2231.35|0
1645118780000|2022-02-17 17:26:20|2233.09|2231.59|2233.09|2231.59|2233.22|2231.72|2233.09|2231.59|0
1645118790000|2022-02-17 17:26:30|2233.11|2231.61|2233.09|2231.59|2233.13|2231.63|2233.09|2231.59|0
1645118800000|2022-02-17 17:26:40|2232.91|2231.41|2232.92|2231.42|2232.92|2231.42|2232.87|2231.37|0
1645118810000|2022-02-17 17:26:50|2232.8|2231.3|2232.55|2231.05|2232.8|2231.3|2232.55|2231.05|0
1645118820000|2022-02-17 17:27:00|2232.59|2231.09|2232.84|2231.34|2232.84|2231.34|2232.59|2231.09|0
1645118830000|2022-02-17 17:27:10|2232.8|2231.3|2232.47|2230.97|2232.8|2231.3|2232.07|2230.57|0
1645118840000|2022-02-17 17:27:20|2232.51|2231.01|2232.03|2230.53|2232.51|2231.01|2232.03|2230.53|0
1645118850000|2022-02-17 17:27:30|2232.07|2230.57|2232.06|2230.56|2232.25|2230.75|2231.98|2230.48|0
1645118860000|2022-02-17 17:27:40|2232.02|2230.52|2232.37|2230.87|2232.37|2230.87|2232.02|2230.52|0
1645118870000|2022-02-17 17:27:50|2232.33|2230.83|2232.37|2230.87|2232.4|2230.9|2232.24|2230.74|0
1645118880000|2022-02-17 17:28:00|2232.4|2230.9|2232.37|2230.87|2232.66|2231.16|2232.37|2230.87|0
1645118890000|2022-02-17 17:28:10|2232.4|2230.9|2232.44|2230.94|2232.44|2230.94|2232.37|2230.87|0
1645118900000|2022-02-17 17:28:20|2232.42|2230.92|2232.62|2231.12|2232.66|2231.16|2232.4|2230.9|0
1645118910000|2022-02-17 17:28:30|2232.59|2231.09|2232.4|2230.9|2232.62|2231.12|2232.37|2230.87|0
1645118920000|2022-02-17 17:28:40|2232.37|2230.87|2232.37|2230.87|2232.4|2230.9|2232.37|2230.87|0
1645118930000|2022-02-17 17:28:50|2232.4|2230.9|2232.59|2231.09|2232.59|2231.09|2232.33|2230.83|0
1645118940000|2022-02-17 17:29:00|2232.55|2231.05|2232.88|2231.38|2232.88|2231.38|2232.37|2230.87|0
1645118950000|2022-02-17 17:29:10|2232.84|2231.34|2232.84|2231.34|2232.84|2231.34|2232.59|2231.09|0
1645118960000|2022-02-17 17:29:20|2232.8|2231.3|2232.84|2231.34|2232.84|2231.34|2232.8|2231.3|0
1645118970000|2022-02-17 17:29:30|2232.93|2231.43|2232.77|2231.27|2232.99|2231.49|2232.77|2231.27|0
1645118980000|2022-02-17 17:29:40|2232.8|2231.3|2232.77|2231.27|2232.95|2231.45|2232.73|2231.23|0
1645118990000|2022-02-17 17:29:50|2232.86|2231.36|2232.51|2231.01|2232.86|2231.36|2232.47|2230.97|0
1645119000000|2022-02-17 17:30:00|2232.47|2230.97|2232.43|2230.93|2232.47|2230.97|2232.4|2230.9|0
1645119010000|2022-02-17 17:30:10|2232.42|2230.92|2232.45|2230.95|2232.69|2231.19|2232.42|2230.92|0
1645119020000|2022-02-17 17:30:20|2232.47|2230.97|2232.25|2230.75|2232.47|2230.97|2232.18|2230.68|0
1645119030000|2022-02-17 17:30:30|2232.27|2230.77|2232.25|2230.75|2232.45|2230.95|2232.22|2230.72|0
1645119040000|2022-02-17 17:30:40|2232.27|2230.77|2232.25|2230.75|2232.27|2230.77|2232.02|2230.52|0
1645119050000|2022-02-17 17:30:50|2232.22|2230.72|2231.78|2230.28|2232.29|2230.79|2231.78|2230.28|0
1645119060000|2022-02-17 17:31:00|2231.82|2230.32|2231.78|2230.28|2232|2230.5|2231.74|2230.24|0
1645119070000|2022-02-17 17:31:10|2231.74|2230.24|2231.78|2230.28|2231.78|2230.28|2231.74|2230.24|0
1645119080000|2022-02-17 17:31:20|2231.74|2230.24|2232|2230.5|2232.03|2230.53|2231.74|2230.24|0
1645119090000|2022-02-17 17:31:30|2232.03|2230.53|2232.37|2230.87|2232.37|2230.87|2232|2230.5|0
1645119100000|2022-02-17 17:31:40|2232.33|2230.83|2232.19|2230.69|2232.4|2230.9|2232.11|2230.61|0
1645119110000|2022-02-17 17:31:50|2232.22|2230.72|2232.66|2231.16|2232.79|2231.29|2232.22|2230.72|0
1645119120000|2022-02-17 17:32:00|2232.7|2231.2|2232.96|2231.46|2232.99|2231.49|2232.7|2231.2|0
1645119130000|2022-02-17 17:32:10|2232.99|2231.49|2232.99|2231.49|2233.03|2231.53|2232.99|2231.49|0
1645119140000|2022-02-17 17:32:20|2233.03|2231.53|2233.03|2231.53|2233.25|2231.75|2232.99|2231.49|0
1645119150000|2022-02-17 17:32:30|2233.01|2231.51|2233.36|2231.86|2233.36|2231.86|2232.99|2231.49|0
1645119160000|2022-02-17 17:32:40|2233.55|2232.05|2233.66|2232.16|2233.88|2232.38|2233.55|2232.05|0
1645119170000|2022-02-17 17:32:50|2233.84|2232.34|2233.51|2232.01|2233.88|2232.38|2233.51|2232.01|0
1645119180000|2022-02-17 17:33:00|2233.55|2232.05|2232.99|2231.49|2233.55|2232.05|2232.99|2231.49|0
1645119190000|2022-02-17 17:33:10|2232.96|2231.46|2233.03|2231.53|2233.16|2231.66|2232.78|2231.28|0
1645119200000|2022-02-17 17:33:20|2233.07|2231.57|2232.99|2231.49|2233.07|2231.57|2232.99|2231.49|0
1645119210000|2022-02-17 17:33:30|2233.01|2231.51|2232.99|2231.49|2233.07|2231.57|2232.99|2231.49|0
1645119220000|2022-02-17 17:33:40|2232.96|2231.46|2232.74|2231.24|2232.96|2231.46|2232.7|2231.2|0
1645119230000|2022-02-17 17:33:50|2232.7|2231.2|2232.81|2231.31|2232.81|2231.31|2232.52|2231.02|0
1645119240000|2022-02-17 17:34:00|2232.78|2231.28|2232.57|2231.07|2232.78|2231.28|2232.48|2230.98|0
1645119250000|2022-02-17 17:34:10|2232.66|2231.16|2232.44|2230.94|2232.7|2231.2|2232.44|2230.94|0
1645119260000|2022-02-17 17:34:20|2232.48|2230.98|2232.78|2231.28|2232.78|2231.28|2232.48|2230.98|0
1645119270000|2022-02-17 17:34:30|2232.74|2231.24|2232.56|2231.06|2232.74|2231.24|2232.52|2231.02|0
1645119280000|2022-02-17 17:34:40|2232.52|2231.02|2232.52|2231.02|2232.56|2231.06|2232.43|2230.93|0
1645119290000|2022-02-17 17:34:50|2232.54|2231.04|2232.58|2231.08|2232.59|2231.09|2232.52|2231.02|0
1645119300000|2022-02-17 17:35:00|2232.59|2231.09|2232.81|2231.31|2232.81|2231.31|2232.56|2231.06|0
1645119310000|2022-02-17 17:35:10|2232.78|2231.28|2232.52|2231.02|2232.78|2231.28|2232.52|2231.02|0
1645119320000|2022-02-17 17:35:20|2232.56|2231.06|2233.07|2231.57|2233.07|2231.57|2232.56|2231.06|0
1645119330000|2022-02-17 17:35:30|2232.98|2231.48|2232.81|2231.31|2232.98|2231.48|2232.81|2231.31|0
1645119340000|2022-02-17 17:35:40|2232.78|2231.28|2232.81|2231.31|2232.81|2231.31|2232.78|2231.28|0
1645119350000|2022-02-17 17:35:50|2232.78|2231.28|2232.72|2231.22|2232.81|2231.31|2232.68|2231.18|0
1645119360000|2022-02-17 17:36:00|2232.68|2231.18|2232.68|2231.18|2232.81|2231.31|2232.52|2231.02|0
1645119370000|2022-02-17 17:36:10|2232.59|2231.09|2232.3|2230.8|2232.59|2231.09|2232.26|2230.76|0
1645119380000|2022-02-17 17:36:20|2232.26|2230.76|2232.17|2230.67|2232.26|2230.76|2232.04|2230.54|0
1645119390000|2022-02-17 17:36:30|2232.08|2230.58|2232.3|2230.8|2232.3|2230.8|2232.04|2230.54|0
1645119400000|2022-02-17 17:36:40|2232.12|2230.62|2232.04|2230.54|2232.19|2230.69|2232.04|2230.54|0
1645119410000|2022-02-17 17:36:50|2232.06|2230.56|2232.12|2230.62|2232.12|2230.62|2231.91|2230.41|0
1645119420000|2022-02-17 17:37:00|2232.08|2230.58|2232|2230.5|2232.12|2230.62|2232|2230.5|0
1645119430000|2022-02-17 17:37:10|2232.02|2230.52|2232|2230.5|2232.04|2230.54|2231.91|2230.41|0
1645119440000|2022-02-17 17:37:20|2232.04|2230.54|2232.26|2230.76|2232.26|2230.76|2232|2230.5|0
1645119450000|2022-02-17 17:37:30|2232.24|2230.74|2232.04|2230.54|2232.26|2230.76|2232|2230.5|0
1645119460000|2022-02-17 17:37:40|2231.95|2230.45|2232.08|2230.58|2232.08|2230.58|2231.93|2230.43|0
1645119470000|2022-02-17 17:37:50|2232.04|2230.54|2232.04|2230.54|2232.04|2230.54|2232|2230.5|0
1645119480000|2022-02-17 17:38:00|2232.08|2230.58|2232.04|2230.54|2232.08|2230.58|2231.84|2230.34|0
1645119490000|2022-02-17 17:38:10|2231.86|2230.36|2231.79|2230.29|2231.91|2230.41|2231.79|2230.29|0
1645119500000|2022-02-17 17:38:20|2231.75|2230.25|2232.04|2230.54|2232.08|2230.58|2231.75|2230.25|0
1645119510000|2022-02-17 17:38:30|2232.06|2230.56|2232.3|2230.8|2232.3|2230.8|2232.06|2230.56|0
1645119520000|2022-02-17 17:38:40|2232.26|2230.76|2232.08|2230.58|2232.26|2230.76|2232.08|2230.58|0
1645119530000|2022-02-17 17:38:50|2232.12|2230.62|2232.08|2230.58|2232.3|2230.8|2232.08|2230.58|0
1645119540000|2022-02-17 17:39:00|2232.1|2230.6|2232.08|2230.58|2232.34|2230.84|2232.04|2230.54|0
1645119550000|2022-02-17 17:39:10|2232.04|2230.54|2232.08|2230.58|2232.08|2230.58|2232.04|2230.54|0
1645119560000|2022-02-17 17:39:20|2232.04|2230.54|2232.08|2230.58|2232.08|2230.58|2231.79|2230.29|0
1645119570000|2022-02-17 17:39:30|2232.06|2230.56|2231.82|2230.32|2232.06|2230.56|2231.79|2230.29|0
1645119580000|2022-02-17 17:39:40|2231.86|2230.36|2231.82|2230.32|2232.04|2230.54|2231.82|2230.32|0
1645119590000|2022-02-17 17:39:50|2231.64|2230.14|2231.6|2230.1|2231.64|2230.14|2231.6|2230.1|0
1645119600000|2022-02-17 17:40:00|2231.57|2230.07|2231.31|2229.81|2231.59|2230.09|2231.27|2229.77|0
1645119610000|2022-02-17 17:40:10|2231.27|2229.77|2231.25|2229.75|2231.27|2229.77|2231.25|2229.75|0
1645119620000|2022-02-17 17:40:20|2231.27|2229.77|2230.94|2229.44|2231.27|2229.77|2230.94|2229.44|0
1645119630000|2022-02-17 17:40:30|2230.98|2229.48|2230.98|2229.48|2231.02|2229.52|2230.94|2229.44|0
1645119640000|2022-02-17 17:40:40|2230.94|2229.44|2231.02|2229.52|2231.02|2229.52|2230.94|2229.44|0
1645119650000|2022-02-17 17:40:50|2231.03|2229.53|2230.98|2229.48|2231.05|2229.55|2230.98|2229.48|0
1645119660000|2022-02-17 17:41:00|2231.02|2229.52|2230.98|2229.48|2231.23|2229.73|2230.98|2229.48|0
1645119670000|2022-02-17 17:41:10|2230.94|2229.44|2230.76|2229.26|2230.98|2229.48|2230.76|2229.26|0
1645119680000|2022-02-17 17:41:20|2230.8|2229.3|2231.2|2229.7|2231.2|2229.7|2230.76|2229.26|0
1645119690000|2022-02-17 17:41:30|2231.16|2229.66|2230.98|2229.48|2231.2|2229.7|2230.98|2229.48|0
1645119700000|2022-02-17 17:41:40|2230.94|2229.44|2230.76|2229.26|2230.94|2229.44|2230.76|2229.26|0
1645119710000|2022-02-17 17:41:50|2230.78|2229.28|2230.54|2229.04|2230.8|2229.3|2230.54|2229.04|0
1645119720000|2022-02-17 17:42:00|2230.56|2229.06|2230.5|2229|2230.58|2229.08|2230.5|2229|0
1645119730000|2022-02-17 17:42:10|2230.58|2229.08|2230.8|2229.3|2230.83|2229.33|2230.58|2229.08|0
1645119740000|2022-02-17 17:42:20|2230.83|2229.33|2231.09|2229.59|2231.09|2229.59|2230.83|2229.33|0
1645119750000|2022-02-17 17:42:30|2231.07|2229.57|2231.35|2229.85|2231.35|2229.85|2230.83|2229.33|0
1645119760000|2022-02-17 17:42:40|2231.31|2229.81|2231.35|2229.85|2231.48|2229.98|2231.22|2229.72|0
1645119770000|2022-02-17 17:42:50|2231.26|2229.76|2231.31|2229.81|2231.39|2229.89|2231.26|2229.76|0
1645119780000|2022-02-17 17:43:00|2231.13|2229.63|2231.6|2230.1|2231.6|2230.1|2231.13|2229.63|0
1645119790000|2022-02-17 17:43:10|2231.64|2230.14|2231.35|2229.85|2231.64|2230.14|2231.31|2229.81|0
1645119800000|2022-02-17 17:43:20|2231.39|2229.89|2231.57|2230.07|2231.6|2230.1|2231.39|2229.89|0
1645119810000|2022-02-17 17:43:30|2231.48|2229.98|2231.57|2230.07|2231.57|2230.07|2231.35|2229.85|0
1645119820000|2022-02-17 17:43:40|2231.59|2230.09|2231.59|2230.09|2231.64|2230.14|2231.57|2230.07|0
1645119830000|2022-02-17 17:43:50|2231.57|2230.07|2231.53|2230.03|2231.59|2230.09|2231.35|2229.85|0
1645119840000|2022-02-17 17:44:00|2231.57|2230.07|2231.57|2230.07|2231.57|2230.07|2231.53|2230.03|0
1645119850000|2022-02-17 17:44:10|2231.53|2230.03|2231.27|2229.77|2231.53|2230.03|2231.27|2229.77|0
1645119860000|2022-02-17 17:44:20|2231.31|2229.81|2231.31|2229.81|2231.51|2230.01|2231.27|2229.77|0
1645119870000|2022-02-17 17:44:30|2231.29|2229.79|2231.53|2230.03|2231.57|2230.07|2231.27|2229.77|0
1645119880000|2022-02-17 17:44:40|2231.6|2230.1|2231.79|2230.29|2231.82|2230.32|2231.6|2230.1|0
1645119890000|2022-02-17 17:44:50|2231.8|2230.3|2231.79|2230.29|2231.86|2230.36|2231.75|2230.25|0
1645119900000|2022-02-17 17:45:00|2231.82|2230.32|2231.57|2230.07|2231.86|2230.36|2231.53|2230.03|0
1645119910000|2022-02-17 17:45:10|2231.53|2230.03|2231.82|2230.32|2231.86|2230.36|2231.53|2230.03|0
1645119920000|2022-02-17 17:45:20|2231.86|2230.36|2231.57|2230.07|2231.86|2230.36|2231.55|2230.05|0
1645119930000|2022-02-17 17:45:30|2231.6|2230.1|2231.79|2230.29|2231.82|2230.32|2231.6|2230.1|0
1645119940000|2022-02-17 17:45:40|2231.75|2230.25|2231.75|2230.25|2231.79|2230.29|2231.71|2230.21|0
1645119950000|2022-02-17 17:45:50|2231.71|2230.21|2232|2230.5|2232|2230.5|2231.71|2230.21|0
1645119960000|2022-02-17 17:46:00|2232.02|2230.52|2231.49|2229.99|2232.02|2230.52|2231.49|2229.99|0
1645119970000|2022-02-17 17:46:10|2231.67|2230.17|2231.2|2229.7|2231.67|2230.17|2230.98|2229.48|0
1645119980000|2022-02-17 17:46:20|2231.11|2229.61|2230.98|2229.48|2231.2|2229.7|2230.94|2229.44|0
1645119990000|2022-02-17 17:46:30|2231.16|2229.66|2230.98|2229.48|2231.23|2229.73|2230.94|2229.44|0
1645120000000|2022-02-17 17:46:40|2230.96|2229.46|2230.85|2229.35|2230.98|2229.48|2230.85|2229.35|0
1645120010000|2022-02-17 17:46:50|2230.76|2229.26|2230.68|2229.18|2230.94|2229.44|2230.57|2229.07|0
1645120020000|2022-02-17 17:47:00|2230.59|2229.09|2230.5|2229|2230.72|2229.22|2230.43|2228.93|0
1645120030000|2022-02-17 17:47:10|2230.52|2229.02|2230.46|2228.96|2230.63|2229.13|2230.24|2228.74|0
1645120040000|2022-02-17 17:47:20|2230.37|2228.87|2230.21|2228.71|2230.37|2228.87|2230.21|2228.71|0
1645120050000|2022-02-17 17:47:30|2230.17|2228.67|2230.17|2228.67|2230.17|2228.67|2229.95|2228.45|0
1645120060000|2022-02-17 17:47:40|2230.13|2228.63|2229.95|2228.45|2230.13|2228.63|2229.91|2228.41|0
1645120070000|2022-02-17 17:47:50|2229.99|2228.49|2229.95|2228.45|2230.17|2228.67|2229.95|2228.45|0
1645120080000|2022-02-17 17:48:00|2229.99|2228.49|2229.62|2228.12|2229.99|2228.49|2229.62|2228.12|0
1645120090000|2022-02-17 17:48:10|2229.58|2228.08|2229.32|2227.82|2229.58|2228.08|2229.32|2227.82|0
1645120100000|2022-02-17 17:48:20|2229.28|2227.78|2229.03|2227.53|2229.28|2227.78|2228.99|2227.49|0
1645120110000|2022-02-17 17:48:30|2229.01|2227.51|2229.34|2227.84|2229.34|2227.84|2228.97|2227.47|0
1645120120000|2022-02-17 17:48:40|2229.3|2227.8|2229.6|2228.1|2229.6|2228.1|2229.3|2227.8|0
1645120130000|2022-02-17 17:48:50|2229.64|2228.14|2229.64|2228.14|2229.64|2228.14|2229.64|2228.14|0
1645120140000|2022-02-17 17:49:00|2229.71|2228.21|2229.89|2228.39|2230.11|2228.61|2229.71|2228.21|0
1645120150000|2022-02-17 17:49:10|2229.85|2228.35|2229.76|2228.26|2229.89|2228.39|2229.64|2228.14|0
1645120160000|2022-02-17 17:49:20|2229.85|2228.35|2229.89|2228.39|2229.93|2228.43|2229.76|2228.26|0
1645120170000|2022-02-17 17:49:30|2229.93|2228.43|2229.93|2228.43|2229.93|2228.43|2229.89|2228.39|0
1645120180000|2022-02-17 17:49:40|2229.89|2228.39|2229.93|2228.43|2229.93|2228.43|2229.89|2228.39|0
1645120190000|2022-02-17 17:49:50|2229.89|2228.39|2229.71|2228.21|2229.89|2228.39|2229.64|2228.14|0
1645120200000|2022-02-17 17:50:00|2229.67|2228.17|2229.4|2227.9|2229.67|2228.17|2229.38|2227.88|0
1645120210000|2022-02-17 17:50:10|2229.42|2227.92|2229.42|2227.92|2229.45|2227.95|2229.38|2227.88|0
1645120220000|2022-02-17 17:50:20|2229.38|2227.88|2229.38|2227.88|2229.38|2227.88|2229.34|2227.84|0
1645120230000|2022-02-17 17:50:30|2229.34|2227.84|2229.38|2227.88|2229.38|2227.88|2229.34|2227.84|0
1645120240000|2022-02-17 17:50:40|2229.42|2227.92|2229.64|2228.14|2229.64|2228.14|2229.42|2227.92|0
1645120250000|2022-02-17 17:50:50|2229.6|2228.1|2229.71|2228.21|2229.79|2228.29|2229.42|2227.92|0
1645120260000|2022-02-17 17:51:00|2229.6|2228.1|2229.24|2227.74|2229.6|2228.1|2229.24|2227.74|0
1645120270000|2022-02-17 17:51:10|2229.27|2227.77|2229.09|2227.59|2229.49|2227.99|2229.09|2227.59|0
1645120280000|2022-02-17 17:51:20|2229.13|2227.63|2228.87|2227.37|2229.31|2227.81|2228.87|2227.37|0
1645120290000|2022-02-17 17:51:30|2228.84|2227.34|2228.84|2227.34|2228.84|2227.34|2228.65|2227.15|0
1645120300000|2022-02-17 17:51:40|2228.87|2227.37|2229.27|2227.77|2229.31|2227.81|2228.87|2227.37|0
1645120310000|2022-02-17 17:51:50|2229.31|2227.81|2229.05|2227.55|2229.31|2227.81|2229.05|2227.55|0
1645120320000|2022-02-17 17:52:00|2229.09|2227.59|2229.31|2227.81|2229.31|2227.81|2229.05|2227.55|0
1645120330000|2022-02-17 17:52:10|2229.39|2227.89|2230.01|2228.51|2230.04|2228.54|2229.39|2227.89|0
1645120340000|2022-02-17 17:52:20|2230.02|2228.52|2230.04|2228.54|2230.04|2228.54|2229.79|2228.29|0
1645120350000|2022-02-17 17:52:30|2230.01|2228.51|2230.04|2228.54|2230.13|2228.63|2230.01|2228.51|0
1645120370000|2022-02-17 17:52:50|2230.01|2228.51|2230.04|2228.54|2230.26|2228.76|2230.01|2228.51|0
1645120380000|2022-02-17 17:53:00|2230.08|2228.58|2230.08|2228.58|2230.26|2228.76|2230.04|2228.54|0
1645120390000|2022-02-17 17:53:10|2230.17|2228.67|2230.17|2228.67|2230.17|2228.67|2230.02|2228.52|0
1645120400000|2022-02-17 17:53:20|2230.08|2228.58|2230.04|2228.54|2230.17|2228.67|2230.02|2228.52|0
1645120410000|2022-02-17 17:53:30|2230.13|2228.63|2230.22|2228.72|2230.26|2228.76|2230.04|2228.54|0
1645120420000|2022-02-17 17:53:40|2230.04|2228.54|2230.26|2228.76|2230.26|2228.76|2230.04|2228.54|0
1645120430000|2022-02-17 17:53:50|2230.3|2228.8|2230.3|2228.8|2230.34|2228.84|2230.3|2228.8|0
1645120440000|2022-02-17 17:54:00|2230.34|2228.84|2230.6|2229.1|2230.6|2229.1|2230.34|2228.84|0
1645120450000|2022-02-17 17:54:10|2230.56|2229.06|2230.34|2228.84|2230.56|2229.06|2230.34|2228.84|0
1645120460000|2022-02-17 17:54:20|2230.43|2228.93|2230.04|2228.54|2230.43|2228.93|2230.04|2228.54|0
1645120470000|2022-02-17 17:54:30|2230.01|2228.51|2230.21|2228.71|2230.3|2228.8|2230.01|2228.51|0
1645120480000|2022-02-17 17:54:40|2230.12|2228.62|2230.06|2228.56|2230.12|2228.62|2230.04|2228.54|0
1645120490000|2022-02-17 17:54:50|2230.08|2228.58|2230.22|2228.72|2230.26|2228.76|2230.06|2228.56|0
1645120500000|2022-02-17 17:55:00|2230.26|2228.76|2230.26|2228.76|2230.26|2228.76|2230.22|2228.72|0
1645120510000|2022-02-17 17:55:10|2230.22|2228.72|2230.04|2228.54|2230.22|2228.72|2229.97|2228.47|0
1645120520000|2022-02-17 17:55:20|2230.08|2228.58|2230.04|2228.54|2230.26|2228.76|2230.01|2228.51|0
1645120530000|2022-02-17 17:55:30|2230.02|2228.52|2230.01|2228.51|2230.04|2228.54|2230.01|2228.51|0
1645120540000|2022-02-17 17:55:40|2229.92|2228.42|2229.97|2228.47|2230.01|2228.51|2229.82|2228.32|0
1645120550000|2022-02-17 17:55:50|2229.88|2228.38|2229.71|2228.21|2229.88|2228.38|2229.67|2228.17|0
1645120560000|2022-02-17 17:56:00|2229.69|2228.19|2229.71|2228.21|2229.71|2228.21|2229.45|2227.95|0
1645120570000|2022-02-17 17:56:10|2229.75|2228.25|2229.93|2228.43|2229.97|2228.47|2229.75|2228.25|0
1645120580000|2022-02-17 17:56:20|2229.97|2228.47|2230.26|2228.76|2230.26|2228.76|2229.8|2228.3|0
1645120590000|2022-02-17 17:56:30|2230.35|2228.85|2230.3|2228.8|2230.48|2228.98|2230.26|2228.76|0
1645120600000|2022-02-17 17:56:40|2230.39|2228.89|2230.32|2228.82|2230.43|2228.93|2230.28|2228.78|0
1645120610000|2022-02-17 17:56:50|2230.34|2228.84|2230.56|2229.06|2230.56|2229.06|2230.3|2228.8|0
1645120620000|2022-02-17 17:57:00|2230.54|2229.04|2230.3|2228.8|2230.56|2229.06|2230.26|2228.76|0
1645120630000|2022-02-17 17:57:10|2230.39|2228.89|2230.52|2229.02|2230.52|2229.02|2230.39|2228.89|0
1645120640000|2022-02-17 17:57:20|2230.61|2229.11|2230.74|2229.24|2230.78|2229.28|2230.48|2228.98|0
1645120650000|2022-02-17 17:57:30|2230.76|2229.26|2230.74|2229.24|2230.96|2229.46|2230.44|2228.94|0
1645120660000|2022-02-17 17:57:40|2230.92|2229.42|2230.37|2228.87|2230.96|2229.46|2230.37|2228.87|0
1645120670000|2022-02-17 17:57:50|2230.48|2228.98|2230.59|2229.09|2230.75|2229.25|2230.48|2228.98|0
1645120680000|2022-02-17 17:58:00|2230.62|2229.12|2230.62|2229.12|2230.62|2229.12|2230.55|2229.05|0
1645120690000|2022-02-17 17:58:10|2230.64|2229.14|2230.33|2228.83|2230.64|2229.14|2230.33|2228.83|0
1645120700000|2022-02-17 17:58:20|2230.51|2229.01|2230.88|2229.38|2230.88|2229.38|2230.51|2229.01|0
1645120710000|2022-02-17 17:58:30|2230.92|2229.42|2230.59|2229.09|2231.1|2229.6|2230.59|2229.09|0
1645120720000|2022-02-17 17:58:40|2230.55|2229.05|2230.77|2229.27|2230.77|2229.27|2230.55|2229.05|0
1645120730000|2022-02-17 17:58:50|2230.81|2229.31|2230.55|2229.05|2230.81|2229.31|2230.55|2229.05|0
1645120740000|2022-02-17 17:59:00|2230.37|2228.87|2230.55|2229.05|2230.59|2229.09|2230.33|2228.83|0
1645120750000|2022-02-17 17:59:10|2230.51|2229.01|2230.62|2229.12|2230.62|2229.12|2230.42|2228.92|0
1645120760000|2022-02-17 17:59:20|2230.66|2229.16|2230.62|2229.12|2230.84|2229.34|2230.59|2229.09|0
1645120770000|2022-02-17 17:59:30|2230.59|2229.09|2230.66|2229.16|2230.75|2229.25|2230.59|2229.09|0
1645120780000|2022-02-17 17:59:40|2230.62|2229.12|2230.59|2229.09|2230.66|2229.16|2230.59|2229.09|0
1645120790000|2022-02-17 17:59:50|2230.57|2229.07|2230.81|2229.31|2230.81|2229.31|2230.51|2229.01|0
1645120800000|2022-02-17 18:00:00|2230.77|2229.27|2230.97|2229.47|2230.97|2229.47|2230.59|2229.09|0
1645120810000|2022-02-17 18:00:10|2231.06|2229.56|2231.1|2229.6|2231.14|2229.64|2230.88|2229.38|0
1645120820000|2022-02-17 18:00:20|2231.14|2229.64|2230.88|2229.38|2231.14|2229.64|2230.88|2229.38|0
1645120830000|2022-02-17 18:00:30|2230.9|2229.4|2230.59|2229.09|2230.97|2229.47|2230.59|2229.09|0
1645120840000|2022-02-17 18:00:40|2230.62|2229.12|2230.72|2229.22|2230.72|2229.22|2230.55|2229.05|0
1645120850000|2022-02-17 18:00:50|2230.81|2229.31|2230.81|2229.31|2230.84|2229.34|2230.72|2229.22|0
1645120860000|2022-02-17 18:01:00|2230.9|2229.4|2231.06|2229.56|2231.1|2229.6|2230.9|2229.4|0
1645120870000|2022-02-17 18:01:10|2231.02|2229.52|2230.9|2229.4|2231.02|2229.52|2230.81|2229.31|0
1645120880000|2022-02-17 18:01:20|2230.92|2229.42|2231.02|2229.52|2231.02|2229.52|2230.9|2229.4|0
1645120890000|2022-02-17 18:01:30|2231.06|2229.56|2230.81|2229.31|2231.06|2229.56|2230.81|2229.31|0
1645120900000|2022-02-17 18:01:40|2230.84|2229.34|2231.14|2229.64|2231.18|2229.68|2230.84|2229.34|0
1645120910000|2022-02-17 18:01:50|2231.18|2229.68|2231.05|2229.55|2231.18|2229.68|2230.9|2229.4|0
1645120920000|2022-02-17 18:02:00|2230.96|2229.46|2231.14|2229.64|2231.18|2229.68|2230.92|2229.42|0
1645120930000|2022-02-17 18:02:10|2231.1|2229.6|2231.08|2229.58|2231.1|2229.6|2230.84|2229.34|0
1645120940000|2022-02-17 18:02:20|2231.1|2229.6|2230.81|2229.31|2231.1|2229.6|2230.81|2229.31|0
1645120950000|2022-02-17 18:02:30|2230.84|2229.34|2230.81|2229.31|2230.99|2229.49|2230.77|2229.27|0
1645120960000|2022-02-17 18:02:40|2230.84|2229.34|2231.06|2229.56|2231.06|2229.56|2230.84|2229.34|0
1645120970000|2022-02-17 18:02:50|2231.04|2229.54|2230.81|2229.31|2231.06|2229.56|2230.81|2229.31|0
1645120980000|2022-02-17 18:03:00|2230.77|2229.27|2230.73|2229.23|2230.77|2229.27|2230.69|2229.19|0
1645120990000|2022-02-17 18:03:10|2230.77|2229.27|2230.91|2229.41|2230.95|2229.45|2230.69|2229.19|0
1645121000000|2022-02-17 18:03:20|2230.95|2229.45|2230.95|2229.45|2230.95|2229.45|2230.73|2229.23|0
1645121010000|2022-02-17 18:03:30|2230.86|2229.36|2230.99|2229.49|2230.99|2229.49|2230.77|2229.27|0
1645121020000|2022-02-17 18:03:40|2230.95|2229.45|2231.01|2229.51|2231.02|2229.52|2230.75|2229.25|0
1645121030000|2022-02-17 18:03:50|2230.99|2229.49|2230.77|2229.27|2231.02|2229.52|2230.77|2229.27|0
1645121040000|2022-02-17 18:04:00|2230.86|2229.36|2230.73|2229.23|2230.99|2229.49|2230.73|2229.23|0
1645121050000|2022-02-17 18:04:10|2230.69|2229.19|2230.4|2228.9|2230.69|2229.19|2230.36|2228.86|0
1645121060000|2022-02-17 18:04:20|2230.22|2228.72|2230.44|2228.94|2230.44|2228.94|2230.22|2228.72|0
1645121070000|2022-02-17 18:04:30|2230.4|2228.9|2230.1|2228.6|2230.4|2228.9|2230.1|2228.6|0
1645121080000|2022-02-17 18:04:40|2230.14|2228.64|2230.07|2228.57|2230.14|2228.64|2230.07|2228.57|0
1645121090000|2022-02-17 18:04:50|2230.1|2228.6|2230.1|2228.6|2230.1|2228.6|2230.05|2228.55|0
1645121100000|2022-02-17 18:05:00|2230.07|2228.57|2230.1|2228.6|2230.19|2228.69|2230.03|2228.53|0
1645121110000|2022-02-17 18:05:10|2230.07|2228.57|2229.63|2228.13|2230.07|2228.57|2229.59|2228.09|0
1645121120000|2022-02-17 18:05:20|2229.59|2228.09|2229.59|2228.09|2229.59|2228.09|2229.41|2227.91|0
1645121130000|2022-02-17 18:05:30|2229.63|2228.13|2230.14|2228.64|2230.14|2228.64|2229.63|2228.13|0
1645121140000|2022-02-17 18:05:40|2230.12|2228.62|2230.05|2228.55|2230.31|2228.81|2229.96|2228.46|0
1645121150000|2022-02-17 18:05:50|2229.96|2228.46|2230.09|2228.59|2230.09|2228.59|2229.92|2228.42|0
1645121160000|2022-02-17 18:06:00|2230.18|2228.68|2230.22|2228.72|2230.25|2228.75|2229.96|2228.46|0
1645121170000|2022-02-17 18:06:10|2230.24|2228.74|2230.22|2228.72|2230.47|2228.97|2230.22|2228.72|0
1645121180000|2022-02-17 18:06:20|2230.25|2228.75|2230.44|2228.94|2230.47|2228.97|2230.25|2228.75|0
1645121190000|2022-02-17 18:06:30|2230.42|2228.92|2230.25|2228.75|2230.51|2229.01|2230.22|2228.72|0
1645121200000|2022-02-17 18:06:40|2230.29|2228.79|2230.55|2229.05|2230.68|2229.18|2230.29|2228.79|0
1645121210000|2022-02-17 18:06:50|2230.53|2229.03|2230.38|2228.88|2230.53|2229.03|2230.29|2228.79|0
1645121220000|2022-02-17 18:07:00|2230.29|2228.79|2230.51|2229.01|2230.51|2229.01|2230.25|2228.75|0
1645121230000|2022-02-17 18:07:10|2230.47|2228.97|2230.47|2228.97|2230.51|2229.01|2230.47|2228.97|0
1645121240000|2022-02-17 18:07:20|2230.49|2228.99|2230.47|2228.97|2230.6|2229.1|2230.47|2228.97|0
1645121250000|2022-02-17 18:07:30|2230.51|2229.01|2230.69|2229.19|2230.73|2229.23|2230.51|2229.01|0
1645121260000|2022-02-17 18:07:40|2230.71|2229.21|2230.69|2229.19|2230.73|2229.23|2230.69|2229.19|0
1645121270000|2022-02-17 18:07:50|2230.67|2229.17|2230.47|2228.97|2230.67|2229.17|2230.44|2228.94|0
1645121280000|2022-02-17 18:08:00|2230.44|2228.94|2229.92|2228.42|2230.44|2228.94|2229.9|2228.4|0
1645121290000|2022-02-17 18:08:10|2229.88|2228.38|2229.83|2228.33|2229.88|2228.38|2229.67|2228.17|0
1645121300000|2022-02-17 18:08:20|2229.74|2228.24|2229.88|2228.38|2229.92|2228.42|2229.74|2228.24|0
1645121310000|2022-02-17 18:08:30|2229.92|2228.42|2229.92|2228.42|2229.96|2228.46|2229.92|2228.42|0
1645121320000|2022-02-17 18:08:40|2229.96|2228.46|2230.18|2228.68|2230.18|2228.68|2229.92|2228.42|0
1645121330000|2022-02-17 18:08:50|2230|2228.5|2229.96|2228.46|2230|2228.5|2229.92|2228.42|0
1645121340000|2022-02-17 18:09:00|2230.14|2228.64|2229.72|2228.22|2230.14|2228.64|2229.63|2228.13|0
1645121350000|2022-02-17 18:09:10|2229.63|2228.13|2229.76|2228.26|2229.76|2228.26|2229.59|2228.09|0
1645121360000|2022-02-17 18:09:20|2229.67|2228.17|2229.55|2228.05|2229.67|2228.17|2229.46|2227.96|0
1645121370000|2022-02-17 18:09:30|2229.37|2227.87|2229.46|2227.96|2229.55|2228.05|2229.33|2227.83|0
1645121380000|2022-02-17 18:09:40|2229.37|2227.87|2229.59|2228.09|2229.85|2228.35|2229.33|2227.83|0
1645121390000|2022-02-17 18:09:50|2229.63|2228.13|2229.85|2228.35|2229.88|2228.38|2229.63|2228.13|0
1645121400000|2022-02-17 18:10:00|2229.77|2228.27|2229.85|2228.35|2229.88|2228.38|2229.59|2228.09|0
1645121410000|2022-02-17 18:10:10|2229.88|2228.38|2229.59|2228.09|2229.88|2228.38|2229.55|2228.05|0
1645121420000|2022-02-17 18:10:20|2229.51|2228.01|2229.29|2227.79|2229.55|2228.05|2229.29|2227.79|0
1645121430000|2022-02-17 18:10:30|2229.39|2227.89|2229.39|2227.89|2229.55|2228.05|2229.29|2227.79|0
1645121440000|2022-02-17 18:10:40|2229.48|2227.98|2229.22|2227.72|2229.48|2227.98|2229.22|2227.72|0
1645121450000|2022-02-17 18:10:50|2229.18|2227.68|2228.92|2227.42|2229.22|2227.72|2228.92|2227.42|0
1645121460000|2022-02-17 18:11:00|2228.89|2227.39|2228.63|2227.13|2229.01|2227.51|2228.59|2227.09|0
1645121470000|2022-02-17 18:11:10|2228.55|2227.05|2228.52|2227.02|2228.59|2227.09|2228.52|2227.02|0
1645121480000|2022-02-17 18:11:20|2228.59|2227.09|2228.73|2227.23|2228.81|2227.31|2228.59|2227.09|0
1645121490000|2022-02-17 18:11:30|2228.77|2227.27|2228.77|2227.27|2228.85|2227.35|2228.77|2227.27|0
1645121500000|2022-02-17 18:11:40|2228.81|2227.31|2228.55|2227.05|2228.81|2227.31|2228.55|2227.05|0
1645121510000|2022-02-17 18:11:50|2228.52|2227.02|2228.52|2227.02|2228.55|2227.05|2228.52|2227.02|0
1645121520000|2022-02-17 18:12:00|2228.55|2227.05|2228.49|2226.99|2228.78|2227.28|2228.45|2226.95|0
1645121530000|2022-02-17 18:12:10|2228.53|2227.03|2228.82|2227.32|2228.82|2227.32|2228.49|2226.99|0
1645121540000|2022-02-17 18:12:20|2228.86|2227.36|2229.12|2227.62|2229.15|2227.65|2228.86|2227.36|0
1645121550000|2022-02-17 18:12:30|2229.15|2227.65|2229.15|2227.65|2229.19|2227.69|2229.12|2227.62|0
1645121560000|2022-02-17 18:12:40|2229.17|2227.67|2229.41|2227.91|2229.41|2227.91|2229.17|2227.67|0
1645121570000|2022-02-17 18:12:50|2229.49|2227.99|2229.49|2227.99|2229.49|2227.99|2229.45|2227.95|0
1645121580000|2022-02-17 18:13:00|2229.52|2228.02|2229.5|2228|2229.52|2228.02|2229.45|2227.95|0
1645121590000|2022-02-17 18:13:10|2229.56|2228.06|2229.49|2227.99|2229.82|2228.32|2229.49|2227.99|0
1645121600000|2022-02-17 18:13:20|2229.58|2228.08|2229.49|2227.99|2229.7|2228.2|2229.45|2227.95|0
1645121610000|2022-02-17 18:13:30|2229.45|2227.95|2229.23|2227.73|2229.52|2228.02|2229.19|2227.69|0
1645121620000|2022-02-17 18:13:40|2229.21|2227.71|2229.19|2227.69|2229.23|2227.73|2229.19|2227.69|0
1645121630000|2022-02-17 18:13:50|2229.15|2227.65|2229.17|2227.67|2229.19|2227.69|2229.15|2227.65|0
1645121640000|2022-02-17 18:14:00|2229.19|2227.69|2229.27|2227.77|2229.27|2227.77|2229.15|2227.65|0
1645121650000|2022-02-17 18:14:10|2229.23|2227.73|2229.23|2227.73|2229.27|2227.77|2229.19|2227.69|0
1645121660000|2022-02-17 18:14:20|2229.19|2227.69|2229.15|2227.65|2229.23|2227.73|2229.15|2227.65|0
1645121670000|2022-02-17 18:14:30|2229.17|2227.67|2229.02|2227.52|2229.17|2227.67|2228.9|2227.4|0
1645121680000|2022-02-17 18:14:40|2228.99|2227.49|2229.12|2227.62|2229.15|2227.65|2228.9|2227.4|0
1645121690000|2022-02-17 18:14:50|2229.02|2227.52|2229.23|2227.73|2229.23|2227.73|2229.02|2227.52|0
1645121700000|2022-02-17 18:15:00|2229.19|2227.69|2229.19|2227.69|2229.19|2227.69|2229.02|2227.52|0
1645121710000|2022-02-17 18:15:10|2229.23|2227.73|2229.56|2228.06|2229.56|2228.06|2229.23|2227.73|0
1645121720000|2022-02-17 18:15:20|2229.6|2228.1|2229.78|2228.28|2229.86|2228.36|2229.6|2228.1|0
1645121730000|2022-02-17 18:15:30|2229.69|2228.19|2229.52|2228.02|2229.82|2228.32|2229.52|2228.02|0
1645121740000|2022-02-17 18:15:40|2229.56|2228.06|2229.52|2228.02|2229.78|2228.28|2229.52|2228.02|0
1645121750000|2022-02-17 18:15:50|2229.56|2228.06|2229.8|2228.3|2229.8|2228.3|2229.54|2228.04|0
1645121760000|2022-02-17 18:16:00|2229.84|2228.34|2229.84|2228.34|2229.87|2228.37|2229.71|2228.21|0
1645121770000|2022-02-17 18:16:10|2229.87|2228.37|2229.62|2228.12|2229.93|2228.43|2229.62|2228.12|0
1645121780000|2022-02-17 18:16:20|2229.63|2228.13|2229.55|2228.05|2229.85|2228.35|2229.55|2228.05|0
1645121790000|2022-02-17 18:16:30|2229.59|2228.09|2229.85|2228.35|2229.85|2228.35|2229.55|2228.05|0
1645121800000|2022-02-17 18:16:40|2229.81|2228.31|2229.67|2228.17|2229.81|2228.31|2229.59|2228.09|0
1645121810000|2022-02-17 18:16:50|2229.63|2228.13|2229.67|2228.17|2229.67|2228.17|2229.63|2228.13|0
1645121820000|2022-02-17 18:17:00|2229.65|2228.15|2229.37|2227.87|2229.65|2228.15|2229.35|2227.85|0
1645121830000|2022-02-17 18:17:10|2229.33|2227.83|2229.08|2227.58|2229.37|2227.87|2229.08|2227.58|0
1645121840000|2022-02-17 18:17:20|2229.11|2227.61|2229.11|2227.61|2229.19|2227.69|2229.11|2227.61|0
1645121850000|2022-02-17 18:17:30|2229.08|2227.58|2229.15|2227.65|2229.15|2227.65|2228.86|2227.36|0
1645121860000|2022-02-17 18:17:40|2229.11|2227.61|2228.99|2227.49|2229.11|2227.61|2228.86|2227.36|0
1645121870000|2022-02-17 18:17:50|2229|2227.5|2228.86|2227.36|2229.11|2227.61|2228.86|2227.36|0
1645121880000|2022-02-17 18:18:00|2228.82|2227.32|2228.6|2227.1|2228.82|2227.32|2228.56|2227.06|0
1645121890000|2022-02-17 18:18:10|2228.56|2227.06|2228.56|2227.06|2228.64|2227.14|2228.56|2227.06|0
1645121900000|2022-02-17 18:18:20|2228.47|2226.97|2228.47|2226.97|2228.6|2227.1|2228.47|2226.97|0
1645121910000|2022-02-17 18:18:30|2228.2|2226.7|2228.2|2226.7|2228.2|2226.7|2228.2|2226.7|0
1645121920000|2022-02-17 18:18:40|2228.24|2226.74|2228.28|2226.78|2228.28|2226.78|2228.2|2226.7|0
1645121940000|2022-02-17 18:19:00|2228.31|2226.81|2228.16|2226.66|2228.53|2227.03|2228.09|2226.59|0
1645121950000|2022-02-17 18:19:10|2228.2|2226.7|2228.28|2226.78|2228.46|2226.96|2228.2|2226.7|0
1645121960000|2022-02-17 18:19:20|2228.31|2226.81|2227.94|2226.44|2228.31|2226.81|2227.94|2226.44|0
1645121970000|2022-02-17 18:19:30|2227.98|2226.48|2227.72|2226.22|2227.98|2226.48|2227.69|2226.19|0
1645121980000|2022-02-17 18:19:40|2227.7|2226.2|2227.72|2226.22|2227.72|2226.22|2227.65|2226.15|0
1645121990000|2022-02-17 18:19:50|2227.74|2226.24|2228.02|2226.52|2228.02|2226.52|2227.74|2226.24|0
1645122000000|2022-02-17 18:20:00|2227.98|2226.48|2228.02|2226.52|2228.02|2226.52|2227.76|2226.26|0
1645122010000|2022-02-17 18:20:10|2228|2226.5|2228.06|2226.56|2228.06|2226.56|2227.89|2226.39|0
1645122020000|2022-02-17 18:20:20|2228.09|2226.59|2228.13|2226.63|2228.31|2226.81|2228.09|2226.59|0
1645122030000|2022-02-17 18:20:30|2228.09|2226.59|2227.88|2226.38|2228.09|2226.59|2227.84|2226.34|0
1645122040000|2022-02-17 18:20:40|2227.97|2226.47|2228.09|2226.59|2228.09|2226.59|2227.97|2226.47|0
1645122050000|2022-02-17 18:20:50|2228.13|2226.63|2228.2|2226.7|2228.31|2226.81|2228.13|2226.63|0
1645122060000|2022-02-17 18:21:00|2228.24|2226.74|2228.2|2226.7|2228.24|2226.74|2228.2|2226.7|0
1645122070000|2022-02-17 18:21:10|2228.22|2226.72|2227.94|2226.44|2228.24|2226.74|2227.9|2226.4|0
1645122080000|2022-02-17 18:21:20|2227.92|2226.42|2227.66|2226.16|2227.92|2226.42|2227.61|2226.11|0
1645122090000|2022-02-17 18:21:30|2227.68|2226.18|2227.13|2225.63|2227.86|2226.36|2227.13|2225.63|0
1645122100000|2022-02-17 18:21:40|2227.09|2225.59|2227.13|2225.63|2227.26|2225.76|2227|2225.5|0
1645122110000|2022-02-17 18:21:50|2227.09|2225.59|2227.13|2225.63|2227.17|2225.67|2226.88|2225.38|0
1645122120000|2022-02-17 18:22:00|2227.09|2225.59|2227.14|2225.64|2227.14|2225.64|2226.98|2225.48|0
1645122130000|2022-02-17 18:22:10|2227.12|2225.62|2226.92|2225.42|2227.14|2225.64|2226.89|2225.39|0
1645122140000|2022-02-17 18:22:20|2227.01|2225.51|2227.14|2225.64|2227.18|2225.68|2226.89|2225.39|0
1645122150000|2022-02-17 18:22:30|2227.18|2225.68|2227.18|2225.68|2227.18|2225.68|2227.14|2225.64|0
1645122160000|2022-02-17 18:22:40|2227.14|2225.64|2226.94|2225.44|2227.18|2225.68|2226.92|2225.42|0
1645122170000|2022-02-17 18:22:50|2226.92|2225.42|2227.32|2225.82|2227.32|2225.82|2226.92|2225.42|0
1645122180000|2022-02-17 18:23:00|2227.36|2225.86|2227.49|2225.99|2227.62|2226.12|2227.36|2225.86|0
1645122190000|2022-02-17 18:23:10|2227.58|2226.08|2227.44|2225.94|2227.66|2226.16|2227.4|2225.9|0
1645122200000|2022-02-17 18:23:20|2227.53|2226.03|2227.62|2226.12|2227.66|2226.16|2227.49|2225.99|0
1645122210000|2022-02-17 18:23:30|2227.58|2226.08|2227.62|2226.12|2227.62|2226.12|2227.58|2226.08|0
1645122220000|2022-02-17 18:23:40|2227.66|2226.16|2227.32|2225.82|2227.86|2226.36|2227.32|2225.82|0
1645122230000|2022-02-17 18:23:50|2227.29|2225.79|2227.07|2225.57|2227.29|2225.79|2227.03|2225.53|0
1645122240000|2022-02-17 18:24:00|2227.03|2225.53|2227.07|2225.57|2227.07|2225.57|2226.99|2225.49|0
1645122250000|2022-02-17 18:24:10|2227.16|2225.66|2227.29|2225.79|2227.5|2226|2227.03|2225.53|0
1645122260000|2022-02-17 18:24:20|2227.38|2225.88|2227.65|2226.15|2227.65|2226.15|2227.29|2225.79|0
1645122270000|2022-02-17 18:24:30|2227.68|2226.18|2227.39|2225.89|2227.68|2226.18|2227.39|2225.89|0
1645122280000|2022-02-17 18:24:40|2227.35|2225.85|2227.3|2225.8|2227.35|2225.85|2227.17|2225.67|0
1645122290000|2022-02-17 18:24:50|2227.39|2225.89|2227.72|2226.22|2227.94|2226.44|2227.39|2225.89|0
1645122300000|2022-02-17 18:25:00|2227.81|2226.31|2227.43|2225.93|2227.9|2226.4|2227.43|2225.93|0
1645122310000|2022-02-17 18:25:10|2227.39|2225.89|2227.13|2225.63|2227.39|2225.89|2227.13|2225.63|0
1645122320000|2022-02-17 18:25:20|2227.04|2225.54|2227.39|2225.89|2227.39|2225.89|2226.91|2225.41|0
1645122330000|2022-02-17 18:25:30|2227.35|2225.85|2227.39|2225.89|2227.43|2225.93|2227.35|2225.85|0
1645122340000|2022-02-17 18:25:40|2227.43|2225.93|2227.39|2225.89|2227.43|2225.93|2227.39|2225.89|0
1645122350000|2022-02-17 18:25:50|2227.21|2225.71|2227.17|2225.67|2227.21|2225.71|2227.17|2225.67|0
1645122360000|2022-02-17 18:26:00|2227.15|2225.65|2227.68|2226.18|2227.72|2226.22|2227.13|2225.63|0
1645122370000|2022-02-17 18:26:10|2227.72|2226.22|2227.56|2226.06|2227.72|2226.22|2227.47|2225.97|0
1645122380000|2022-02-17 18:26:20|2227.47|2225.97|2227.43|2225.93|2227.47|2225.97|2227.43|2225.93|0
1645122390000|2022-02-17 18:26:30|2227.31|2225.81|2226.88|2225.38|2227.31|2225.81|2226.88|2225.38|0
1645122400000|2022-02-17 18:26:40|2226.91|2225.41|2226.88|2225.38|2227.1|2225.6|2226.88|2225.38|0
1645122410000|2022-02-17 18:26:50|2226.84|2225.34|2227.35|2225.85|2227.39|2225.89|2226.84|2225.34|0
1645122420000|2022-02-17 18:27:00|2227.26|2225.76|2227.28|2225.78|2227.43|2225.93|2227.13|2225.63|0
1645122430000|2022-02-17 18:27:10|2227.26|2225.76|2227.39|2225.89|2227.41|2225.91|2227.13|2225.63|0
1645122440000|2022-02-17 18:27:20|2227.43|2225.93|2227.35|2225.85|2227.43|2225.93|2227.13|2225.63|0
1645122450000|2022-02-17 18:27:30|2227.39|2225.89|2227.39|2225.89|2227.39|2225.89|2227.13|2225.63|0
1645122460000|2022-02-17 18:27:40|2227.3|2225.8|2227.17|2225.67|2227.3|2225.8|2227.11|2225.61|0
1645122470000|2022-02-17 18:27:50|2227.19|2225.69|2227.43|2225.93|2227.56|2226.06|2227.17|2225.67|0
1645122480000|2022-02-17 18:28:00|2227.35|2225.85|2226.84|2225.34|2227.35|2225.85|2226.84|2225.34|0
1645122490000|2022-02-17 18:28:10|2226.8|2225.3|2226.88|2225.38|2227|2225.5|2226.62|2225.12|0
1645122500000|2022-02-17 18:28:20|2226.97|2225.47|2226.97|2225.47|2227.1|2225.6|2226.88|2225.38|0
1645122510000|2022-02-17 18:28:30|2227|2225.5|2227.17|2225.67|2227.3|2225.8|2227|2225.5|0
1645122520000|2022-02-17 18:28:40|2227.21|2225.71|2227.41|2225.91|2227.45|2225.95|2227.17|2225.67|0
1645122530000|2022-02-17 18:28:50|2227.39|2225.89|2227.5|2226|2227.59|2226.09|2227.3|2225.8|0
1645122540000|2022-02-17 18:29:00|2227.48|2225.98|2227.72|2226.22|2227.76|2226.26|2227.47|2225.97|0
1645122550000|2022-02-17 18:29:10|2227.76|2226.26|2227.72|2226.22|2227.76|2226.26|2227.68|2226.18|0
1645122560000|2022-02-17 18:29:20|2227.74|2226.24|2227.72|2226.22|2227.76|2226.26|2227.72|2226.22|0
1645122570000|2022-02-17 18:29:30|2227.68|2226.18|2227.5|2226|2227.68|2226.18|2227.47|2225.97|0
1645122580000|2022-02-17 18:29:40|2227.48|2225.98|2227.72|2226.22|2227.76|2226.26|2227.47|2225.97|0
1645122590000|2022-02-17 18:29:50|2227.76|2226.26|2227.77|2226.27|2228.02|2226.52|2227.76|2226.26|0
1645122600000|2022-02-17 18:30:00|2227.73|2226.23|2227.48|2225.98|2227.73|2226.23|2227.48|2225.98|0
1645122610000|2022-02-17 18:30:10|2227.44|2225.94|2227.73|2226.23|2227.95|2226.45|2227.22|2225.72|0
1645122620000|2022-02-17 18:30:20|2227.75|2226.25|2227.73|2226.23|2227.77|2226.27|2227.69|2226.19|0
1645122630000|2022-02-17 18:30:30|2227.77|2226.27|2227.73|2226.23|2227.77|2226.27|2227.51|2226.01|0
1645122640000|2022-02-17 18:30:40|2227.71|2226.21|2227.48|2225.98|2227.73|2226.23|2227.48|2225.98|0
1645122650000|2022-02-17 18:30:50|2227.49|2225.99|2227.69|2226.19|2227.73|2226.23|2227.48|2225.98|0
1645122660000|2022-02-17 18:31:00|2227.73|2226.23|2227.81|2226.31|2227.81|2226.31|2227.48|2225.98|0
1645122670000|2022-02-17 18:31:10|2227.77|2226.27|2228.04|2226.54|2228.04|2226.54|2227.77|2226.27|0
1645122680000|2022-02-17 18:31:20|2228|2226.5|2228.07|2226.57|2228.2|2226.7|2228|2226.5|0
1645122690000|2022-02-17 18:31:30|2228.11|2226.61|2228.29|2226.79|2228.29|2226.79|2228.07|2226.57|0
1645122700000|2022-02-17 18:31:40|2228.33|2226.83|2228.37|2226.87|2228.55|2227.05|2228.33|2226.83|0
1645122710000|2022-02-17 18:31:50|2228.41|2226.91|2228.63|2227.13|2228.75|2227.25|2228.41|2226.91|0
1645122720000|2022-02-17 18:32:00|2228.65|2227.15|2228.59|2227.09|2228.65|2227.15|2228.59|2227.09|0
1645122730000|2022-02-17 18:32:10|2228.63|2227.13|2228.88|2227.38|2229|2227.5|2228.63|2227.13|0
1645122740000|2022-02-17 18:32:20|2228.85|2227.35|2228.55|2227.05|2228.88|2227.38|2228.55|2227.05|0
1645122750000|2022-02-17 18:32:30|2228.64|2227.14|2228.51|2227.01|2228.77|2227.27|2228.51|2227.01|0
1645122760000|2022-02-17 18:32:40|2228.6|2227.1|2228.55|2227.05|2228.6|2227.1|2228.29|2226.79|0
1645122770000|2022-02-17 18:32:50|2228.51|2227.01|2228.77|2227.27|2228.77|2227.27|2228.51|2227.01|0
1645122780000|2022-02-17 18:33:00|2228.68|2227.18|2228.85|2227.35|2228.98|2227.48|2228.64|2227.14|0
1645122790000|2022-02-17 18:33:10|2228.94|2227.44|2228.76|2227.26|2229.02|2227.52|2228.72|2227.22|0
1645122800000|2022-02-17 18:33:20|2228.74|2227.24|2228.85|2227.35|2228.85|2227.35|2228.72|2227.22|0
1645122810000|2022-02-17 18:33:30|2228.83|2227.33|2228.94|2227.44|2228.98|2227.48|2228.81|2227.31|0
1645122820000|2022-02-17 18:33:40|2228.98|2227.48|2229.31|2227.81|2229.31|2227.81|2228.98|2227.48|0
1645122830000|2022-02-17 18:33:50|2229.35|2227.85|2229.66|2228.16|2229.86|2228.36|2229.35|2227.85|0
1645122840000|2022-02-17 18:34:00|2229.62|2228.12|2229.45|2227.95|2229.62|2228.12|2229.2|2227.7|0
1645122850000|2022-02-17 18:34:10|2229.49|2227.99|2229.45|2227.95|2229.64|2228.14|2229.42|2227.92|0
1645122860000|2022-02-17 18:34:20|2229.42|2227.92|2229.49|2227.99|2229.71|2228.21|2229.42|2227.92|0
1645122870000|2022-02-17 18:34:30|2229.47|2227.97|2229.49|2227.99|2229.49|2227.99|2229.45|2227.95|0
1645122880000|2022-02-17 18:34:40|2229.45|2227.95|2229.2|2227.7|2229.45|2227.95|2229.2|2227.7|0
1645122890000|2022-02-17 18:34:50|2229.18|2227.68|2228.94|2227.44|2229.18|2227.68|2228.94|2227.44|0
1645122900000|2022-02-17 18:35:00|2228.9|2227.4|2228.72|2227.22|2228.9|2227.4|2228.68|2227.18|0
1645122910000|2022-02-17 18:35:10|2228.68|2227.18|2229.36|2227.86|2229.36|2227.86|2228.68|2227.18|0
1645122920000|2022-02-17 18:35:20|2229.27|2227.77|2229.24|2227.74|2229.49|2227.99|2229.24|2227.74|0
1645122930000|2022-02-17 18:35:30|2229.25|2227.75|2229.36|2227.86|2229.53|2228.03|2229.24|2227.74|0
1645122940000|2022-02-17 18:35:40|2229.27|2227.77|2229.36|2227.86|2229.36|2227.86|2229.2|2227.7|0
1645122950000|2022-02-17 18:35:50|2229.27|2227.77|2229.07|2227.57|2229.33|2227.83|2229.07|2227.57|0
1645122960000|2022-02-17 18:36:00|2229.16|2227.66|2229.12|2227.62|2229.29|2227.79|2229.03|2227.53|0
1645122970000|2022-02-17 18:36:10|2229.03|2227.53|2228.67|2227.17|2229.16|2227.66|2228.67|2227.17|0
1645122980000|2022-02-17 18:36:20|2228.65|2227.15|2229.07|2227.57|2229.07|2227.57|2228.65|2227.15|0
1645122990000|2022-02-17 18:36:30|2228.98|2227.48|2228.94|2227.44|2229.11|2227.61|2228.81|2227.31|0
1645123000000|2022-02-17 18:36:40|2228.96|2227.46|2228.98|2227.48|2228.98|2227.48|2228.72|2227.22|0
1645123010000|2022-02-17 18:36:50|2228.94|2227.44|2228.72|2227.22|2228.98|2227.48|2228.68|2227.18|0
1645123020000|2022-02-17 18:37:00|2228.68|2227.18|2228.56|2227.06|2228.68|2227.18|2228.47|2226.97|0
1645123030000|2022-02-17 18:37:10|2228.47|2226.97|2228.47|2226.97|2228.56|2227.06|2228.43|2226.93|0
1645123040000|2022-02-17 18:37:20|2228.45|2226.95|2228.43|2226.93|2228.47|2226.97|2228.43|2226.93|0
1645123050000|2022-02-17 18:37:30|2228.41|2226.91|2228.3|2226.8|2228.43|2226.93|2228.3|2226.8|0
1645123060000|2022-02-17 18:37:40|2228.32|2226.82|2228.3|2226.8|2228.39|2226.89|2228.17|2226.67|0
1645123070000|2022-02-17 18:37:50|2228.21|2226.71|2228.09|2226.59|2228.21|2226.71|2228.09|2226.59|0
1645123080000|2022-02-17 18:38:00|2228|2226.5|2228.09|2226.59|2228.13|2226.63|2227.88|2226.38|0
1645123090000|2022-02-17 18:38:10|2228|2226.5|2228.09|2226.59|2228.09|2226.59|2227.88|2226.38|0
1645123100000|2022-02-17 18:38:20|2228.08|2226.58|2228.13|2226.63|2228.13|2226.63|2228.08|2226.58|0
1645123110000|2022-02-17 18:38:30|2228.09|2226.59|2228.09|2226.59|2228.22|2226.72|2228.09|2226.59|0
1645123120000|2022-02-17 18:38:40|2228.13|2226.63|2228.28|2226.78|2228.35|2226.85|2228.13|2226.63|0
1645123130000|2022-02-17 18:38:50|2228.31|2226.81|2228.19|2226.69|2228.31|2226.81|2228.06|2226.56|0
1645123140000|2022-02-17 18:39:00|2228.09|2226.59|2228.06|2226.56|2228.09|2226.59|2228.02|2226.52|0
1645123150000|2022-02-17 18:39:10|2228.04|2226.54|2227.8|2226.3|2228.06|2226.56|2227.8|2226.3|0
1645123160000|2022-02-17 18:39:20|2227.89|2226.39|2227.54|2226.04|2228.02|2226.52|2227.51|2226.01|0
1645123170000|2022-02-17 18:39:30|2227.63|2226.13|2227.63|2226.13|2227.82|2226.32|2227.54|2226.04|0
1645123180000|2022-02-17 18:39:40|2227.65|2226.15|2227.78|2226.28|2227.8|2226.3|2227.63|2226.13|0
1645123190000|2022-02-17 18:39:50|2227.76|2226.26|2227.76|2226.26|2227.8|2226.3|2227.76|2226.26|0
1645123200000|2022-02-17 18:40:00|2227.74|2226.24|2227.43|2225.93|2227.76|2226.26|2227.43|2225.93|0
1645123210000|2022-02-17 18:40:10|2227.47|2225.97|2227.35|2225.85|2227.56|2226.06|2227.35|2225.85|0
1645123220000|2022-02-17 18:40:20|2227.26|2225.76|2227.26|2225.76|2227.39|2225.89|2227.17|2225.67|0
1645123230000|2022-02-17 18:40:30|2227.17|2225.67|2227.13|2225.63|2227.17|2225.67|2227.1|2225.6|0
1645123240000|2022-02-17 18:40:40|2227.17|2225.67|2227.43|2225.93|2227.43|2225.93|2227.13|2225.63|0
1645123250000|2022-02-17 18:40:50|2227.52|2226.02|2227.39|2225.89|2227.56|2226.06|2227.39|2225.89|0
1645123260000|2022-02-17 18:41:00|2227.43|2225.93|2227.39|2225.89|2227.47|2225.97|2227.39|2225.89|0
1645123270000|2022-02-17 18:41:10|2227.43|2225.93|2227.35|2225.85|2227.43|2225.93|2227.17|2225.67|0
1645123280000|2022-02-17 18:41:20|2227.32|2225.82|2227.13|2225.63|2227.33|2225.83|2227.13|2225.63|0
1645123290000|2022-02-17 18:41:30|2227.1|2225.6|2227.01|2225.51|2227.1|2225.6|2227.01|2225.51|0
1645123300000|2022-02-17 18:41:40|2226.92|2225.42|2226.88|2225.38|2227.01|2225.51|2226.84|2225.34|0
1645123310000|2022-02-17 18:41:50|2226.92|2225.42|2227.13|2225.63|2227.13|2225.63|2226.92|2225.42|0
1645123320000|2022-02-17 18:42:00|2227.17|2225.67|2227.04|2225.54|2227.17|2225.67|2226.92|2225.42|0
1645123330000|2022-02-17 18:42:10|2227.13|2225.63|2227.04|2225.54|2227.21|2225.71|2226.95|2225.45|0
1645123340000|2022-02-17 18:42:20|2226.95|2225.45|2226.79|2225.29|2226.95|2225.45|2226.66|2225.16|0
1645123350000|2022-02-17 18:42:30|2226.7|2225.2|2226.92|2225.42|2226.92|2225.42|2226.7|2225.2|0
1645123360000|2022-02-17 18:42:40|2226.9|2225.4|2226.88|2225.38|2226.92|2225.42|2226.88|2225.38|0
1645123370000|2022-02-17 18:42:50|2226.84|2225.34|2226.88|2225.38|2226.88|2225.38|2226.75|2225.25|0
1645123380000|2022-02-17 18:43:00|2226.84|2225.34|2226.88|2225.38|2227.01|2225.51|2226.75|2225.25|0
1645123390000|2022-02-17 18:43:10|2226.92|2225.42|2226.88|2225.38|2226.92|2225.42|2226.75|2225.25|0
1645123400000|2022-02-17 18:43:20|2226.9|2225.4|2226.9|2225.4|2226.92|2225.42|2226.9|2225.4|0
1645123410000|2022-02-17 18:43:30|2226.88|2225.38|2226.88|2225.38|2226.92|2225.42|2226.88|2225.38|0
1645123420000|2022-02-17 18:43:40|2226.84|2225.34|2226.84|2225.34|2226.84|2225.34|2226.62|2225.12|0
1645123430000|2022-02-17 18:43:50|2226.88|2225.38|2226.83|2225.33|2226.88|2225.38|2226.83|2225.33|0
1645123440000|2022-02-17 18:44:00|2226.87|2225.37|2227.14|2225.64|2227.2|2225.7|2226.83|2225.33|0
1645123450000|2022-02-17 18:44:10|2227.12|2225.62|2227.22|2225.72|2227.22|2225.72|2227.12|2225.62|0
1645123460000|2022-02-17 18:44:20|2227.28|2225.78|2227.42|2225.92|2227.46|2225.96|2227.2|2225.7|0
1645123470000|2022-02-17 18:44:30|2227.46|2225.96|2227.29|2225.79|2227.46|2225.96|2227.29|2225.79|0
1645123480000|2022-02-17 18:44:40|2227.38|2225.88|2227.42|2225.92|2227.46|2225.96|2227.38|2225.88|0
1645123490000|2022-02-17 18:44:50|2227.38|2225.88|2227.38|2225.88|2227.38|2225.88|2227.38|2225.88|0
1645123500000|2022-02-17 18:45:00|2227.31|2225.81|2227.38|2225.88|2227.47|2225.97|2227.12|2225.62|0
1645123510000|2022-02-17 18:45:10|2227.47|2225.97|2227.09|2225.59|2227.47|2225.97|2227.09|2225.59|0
1645123520000|2022-02-17 18:45:20|2227.18|2225.68|2226.83|2225.33|2227.22|2225.72|2226.79|2225.29|0
1645123530000|2022-02-17 18:45:30|2226.92|2225.42|2227.09|2225.59|2227.09|2225.59|2226.92|2225.42|0
1645123540000|2022-02-17 18:45:40|2227.12|2225.62|2227.05|2225.55|2227.22|2225.72|2227.05|2225.55|0
1645123550000|2022-02-17 18:45:50|2227.03|2225.53|2227.01|2225.51|2227.05|2225.55|2226.92|2225.42|0
1645123560000|2022-02-17 18:46:00|2226.92|2225.42|2226.66|2225.16|2226.92|2225.42|2226.57|2225.07|0
1645123570000|2022-02-17 18:46:10|2226.75|2225.25|2226.78|2225.28|2226.78|2225.28|2226.54|2225.04|0
1645123580000|2022-02-17 18:46:20|2226.87|2225.37|2226.54|2225.04|2226.87|2225.37|2226.39|2224.89|0
1645123590000|2022-02-17 18:46:30|2226.5|2225|2226.54|2225.04|2226.54|2225.04|2226.47|2224.97|0
1645123600000|2022-02-17 18:46:40|2226.58|2225.08|2226.54|2225.04|2226.58|2225.08|2226.54|2225.04|0
1645123610000|2022-02-17 18:46:50|2226.6|2225.1|2226.8|2225.3|2226.8|2225.3|2226.6|2225.1|0
1645123620000|2022-02-17 18:47:00|2226.84|2225.34|2227.09|2225.59|2227.13|2225.63|2226.8|2225.3|0
1645123630000|2022-02-17 18:47:10|2227.05|2225.55|2226.96|2225.46|2227.09|2225.59|2226.84|2225.34|0
1645123640000|2022-02-17 18:47:20|2226.93|2225.43|2227.09|2225.59|2227.22|2225.72|2226.84|2225.34|0
1645123650000|2022-02-17 18:47:30|2227.05|2225.55|2226.72|2225.22|2227.05|2225.55|2226.72|2225.22|0
1645123660000|2022-02-17 18:47:40|2226.68|2225.18|2226.65|2225.15|2226.68|2225.18|2226.65|2225.15|0
1645123670000|2022-02-17 18:47:50|2226.61|2225.11|2226.65|2225.15|2226.68|2225.18|2226.39|2224.89|0
1645123680000|2022-02-17 18:48:00|2226.61|2225.11|2226.47|2224.97|2226.65|2225.15|2226.39|2224.89|0
1645123690000|2022-02-17 18:48:10|2226.56|2225.06|2226.98|2225.48|2226.98|2225.48|2226.56|2225.06|0
1645123700000|2022-02-17 18:48:20|2227.02|2225.52|2226.8|2225.3|2227.02|2225.52|2226.78|2225.28|0
1645123710000|2022-02-17 18:48:30|2226.84|2225.34|2226.5|2225|2226.84|2225.34|2226.47|2224.97|0
1645123720000|2022-02-17 18:48:40|2226.47|2224.97|2226.47|2224.97|2226.5|2225|2226.37|2224.87|0
1645123730000|2022-02-17 18:48:50|2226.5|2225|2226.47|2224.97|2226.63|2225.13|2226.47|2224.97|0
1645123740000|2022-02-17 18:49:00|2226.5|2225|2226.35|2224.85|2226.5|2225|2226.35|2224.85|0
1645123750000|2022-02-17 18:49:10|2226.44|2224.94|2226.69|2225.19|2226.69|2225.19|2226.31|2224.81|0
1645123760000|2022-02-17 18:49:20|2226.73|2225.23|2226.57|2225.07|2226.73|2225.23|2226.57|2225.07|0
1645123770000|2022-02-17 18:49:30|2226.6|2225.1|2226.69|2225.19|2226.73|2225.23|2226.57|2225.07|0
1645123780000|2022-02-17 18:49:40|2226.66|2225.16|2226.86|2225.36|2226.86|2225.36|2226.48|2224.98|0
1645123790000|2022-02-17 18:49:50|2226.77|2225.27|2226.69|2225.19|2226.86|2225.36|2226.69|2225.19|0
1645123800000|2022-02-17 18:50:00|2226.66|2225.16|2226.66|2225.16|2226.69|2225.19|2226.53|2225.03|0
1645123810000|2022-02-17 18:50:10|2226.57|2225.07|2226.53|2225.03|2226.62|2225.12|2226.44|2224.94|0
1645123820000|2022-02-17 18:50:20|2226.57|2225.07|2226.91|2225.41|2226.95|2225.45|2226.57|2225.07|0
1645123830000|2022-02-17 18:50:30|2226.82|2225.32|2226.95|2225.45|2226.95|2225.45|2226.73|2225.23|0
1645123840000|2022-02-17 18:50:40|2226.99|2225.49|2227.25|2225.75|2227.28|2225.78|2226.99|2225.49|0
1645123850000|2022-02-17 18:50:50|2227.26|2225.76|2227.28|2225.78|2227.28|2225.78|2227.25|2225.75|0
1645123860000|2022-02-17 18:51:00|2227.25|2225.75|2227.06|2225.56|2227.28|2225.78|2226.99|2225.49|0
1645123870000|2022-02-17 18:51:10|2227.16|2225.66|2227.41|2225.91|2227.41|2225.91|2227.06|2225.56|0
1645123880000|2022-02-17 18:51:20|2227.45|2225.95|2227.32|2225.82|2227.54|2226.04|2227.32|2225.82|0
1645123890000|2022-02-17 18:51:30|2227.36|2225.86|2227.58|2226.08|2227.58|2226.08|2227.36|2225.86|0
1645123900000|2022-02-17 18:51:40|2227.54|2226.04|2227.87|2226.37|2227.87|2226.37|2227.54|2226.04|0
1645123910000|2022-02-17 18:51:50|2227.84|2226.34|2227.8|2226.3|2227.84|2226.34|2227.8|2226.3|0
1645123920000|2022-02-17 18:52:00|2227.76|2226.26|2227.5|2226|2227.76|2226.26|2227.5|2226|0
1645123930000|2022-02-17 18:52:10|2227.32|2225.82|2227.14|2225.64|2227.34|2225.84|2227.1|2225.6|0
1645123940000|2022-02-17 18:52:20|2227.1|2225.6|2227.1|2225.6|2227.1|2225.6|2227.1|2225.6|0
1645123950000|2022-02-17 18:52:30|2226.92|2225.42|2226.94|2225.44|2227.05|2225.55|2226.92|2225.42|0
1645123960000|2022-02-17 18:52:40|2226.92|2225.42|2227.14|2225.64|2227.18|2225.68|2226.88|2225.38|0
1645123970000|2022-02-17 18:52:50|2227.18|2225.68|2227.36|2225.86|2227.4|2225.9|2227.18|2225.68|0
1645123980000|2022-02-17 18:53:00|2227.27|2225.77|2227.14|2225.64|2227.27|2225.77|2227.14|2225.64|0
1645123990000|2022-02-17 18:53:10|2227.1|2225.6|2226.88|2225.38|2227.1|2225.6|2226.88|2225.38|0
1645124000000|2022-02-17 18:53:20|2226.92|2225.42|2227.18|2225.68|2227.18|2225.68|2226.92|2225.42|0
1645124010000|2022-02-17 18:53:30|2227.22|2225.72|2227.22|2225.72|2227.34|2225.84|2227.22|2225.72|0
1645124020000|2022-02-17 18:53:40|2227.31|2225.81|2227.44|2225.94|2227.44|2225.94|2227.31|2225.81|0
1645124030000|2022-02-17 18:53:50|2227.4|2225.9|2227.51|2226.01|2227.51|2226.01|2227.4|2225.9|0
1645124040000|2022-02-17 18:54:00|2227.47|2225.97|2227.44|2225.94|2227.51|2226.01|2227.44|2225.94|0
1645124050000|2022-02-17 18:54:10|2227.47|2225.97|2227.4|2225.9|2227.51|2226.01|2227.22|2225.72|0
1645124060000|2022-02-17 18:54:20|2227.42|2225.92|2227.4|2225.9|2227.42|2225.92|2227.36|2225.86|0
1645124070000|2022-02-17 18:54:30|2227.36|2225.86|2227.62|2226.12|2227.62|2226.12|2227.36|2225.86|0
1645124080000|2022-02-17 18:54:40|2227.65|2226.15|2227.65|2226.15|2227.65|2226.15|2227.62|2226.12|0
1645124090000|2022-02-17 18:54:50|2227.74|2226.24|2227.65|2226.15|2227.87|2226.37|2227.62|2226.12|0
1645124100000|2022-02-17 18:55:00|2227.62|2226.12|2227.32|2225.82|2227.62|2226.12|2227.32|2225.82|0
1645124110000|2022-02-17 18:55:10|2227.28|2225.78|2227.54|2226.04|2227.6|2226.1|2227.28|2225.78|0
1645124120000|2022-02-17 18:55:20|2227.58|2226.08|2227.8|2226.3|2227.8|2226.3|2227.58|2226.08|0
1645124130000|2022-02-17 18:55:30|2227.84|2226.34|2227.93|2226.43|2227.93|2226.43|2227.8|2226.3|0
1645124140000|2022-02-17 18:55:40|2227.89|2226.39|2227.8|2226.3|2227.89|2226.39|2227.8|2226.3|0
1645124150000|2022-02-17 18:55:50|2227.82|2226.32|2227.76|2226.26|2227.84|2226.34|2227.76|2226.26|0
1645124160000|2022-02-17 18:56:00|2227.72|2226.22|2227.72|2226.22|2227.76|2226.26|2227.72|2226.22|0
1645124170000|2022-02-17 18:56:10|2227.68|2226.18|2227.72|2226.22|2227.76|2226.26|2227.68|2226.18|0
1645124180000|2022-02-17 18:56:20|2227.74|2226.24|2227.72|2226.22|2227.78|2226.28|2227.72|2226.22|0
1645124190000|2022-02-17 18:56:30|2227.76|2226.26|2227.8|2226.3|2227.8|2226.3|2227.72|2226.22|0
1645124200000|2022-02-17 18:56:40|2227.76|2226.26|2227.54|2226.04|2227.76|2226.26|2227.54|2226.04|0
1645124210000|2022-02-17 18:56:50|2227.63|2226.13|2227.76|2226.26|2227.76|2226.26|2227.63|2226.13|0
1645124220000|2022-02-17 18:57:00|2227.72|2226.22|2227.58|2226.08|2227.72|2226.22|2227.5|2226|0
1645124230000|2022-02-17 18:57:10|2227.54|2226.04|2227.54|2226.04|2227.54|2226.04|2227.5|2226|0
1645124240000|2022-02-17 18:57:20|2227.58|2226.08|2227.67|2226.17|2227.8|2226.3|2227.54|2226.04|0
1645124250000|2022-02-17 18:57:30|2227.76|2226.26|2227.76|2226.26|2227.93|2226.43|2227.76|2226.26|0
1645124260000|2022-02-17 18:57:40|2227.8|2226.3|2227.76|2226.26|2227.93|2226.43|2227.76|2226.26|0
1645124270000|2022-02-17 18:57:50|2227.8|2226.3|2227.84|2226.34|2227.84|2226.34|2227.8|2226.3|0
1645124280000|2022-02-17 18:58:00|2227.87|2226.37|2228.09|2226.59|2228.09|2226.59|2227.8|2226.3|0
1645124290000|2022-02-17 18:58:10|2228.13|2226.63|2228.31|2226.81|2228.39|2226.89|2228.13|2226.63|0
1645124300000|2022-02-17 18:58:20|2228.25|2226.75|2228.02|2226.52|2228.27|2226.77|2228.02|2226.52|0
1645124310000|2022-02-17 18:58:30|2228.04|2226.54|2227.72|2226.22|2228.04|2226.54|2227.72|2226.22|0
1645124320000|2022-02-17 18:58:40|2227.68|2226.18|2227.72|2226.22|2227.72|2226.22|2227.65|2226.15|0
1645124330000|2022-02-17 18:58:50|2227.68|2226.18|2227.98|2226.48|2227.98|2226.48|2227.5|2226|0
1645124340000|2022-02-17 18:59:00|2227.89|2226.39|2227.76|2226.26|2227.93|2226.43|2227.76|2226.26|0
1645124350000|2022-02-17 18:59:10|2227.72|2226.22|2227.76|2226.26|2227.76|2226.26|2227.72|2226.22|0
1645124360000|2022-02-17 18:59:20|2227.8|2226.3|2227.98|2226.48|2228.02|2226.52|2227.76|2226.26|0
1645124370000|2022-02-17 18:59:30|2227.96|2226.46|2227.94|2226.44|2227.98|2226.48|2227.94|2226.44|0
1645124380000|2022-02-17 18:59:40|2227.9|2226.4|2227.85|2226.35|2227.94|2226.44|2227.72|2226.22|0
1645124390000|2022-02-17 18:59:50|2227.89|2226.39|2228.02|2226.52|2228.02|2226.52|2227.89|2226.39|0
1645124400000|2022-02-17 19:00:00|2227.98|2226.48|2227.72|2226.22|2227.98|2226.48|2227.72|2226.22|0
1645124410000|2022-02-17 19:00:10|2227.76|2226.26|2227.46|2225.96|2227.76|2226.26|2227.46|2225.96|0
1645124420000|2022-02-17 19:00:20|2227.43|2225.93|2227.17|2225.67|2227.43|2225.93|2227.17|2225.67|0
1645124430000|2022-02-17 19:00:30|2227.09|2225.59|2227.21|2225.71|2227.21|2225.71|2226.91|2225.41|0
1645124440000|2022-02-17 19:00:40|2227.25|2225.75|2226.95|2225.45|2227.25|2225.75|2226.91|2225.41|0
1645124450000|2022-02-17 19:00:50|2226.93|2225.43|2226.66|2225.16|2226.93|2225.43|2226.66|2225.16|0
1645124460000|2022-02-17 19:01:00|2226.69|2225.19|2226.58|2225.08|2226.88|2225.38|2226.49|2224.99|0
1645124470000|2022-02-17 19:01:10|2226.62|2225.12|2226.71|2225.21|2226.84|2225.34|2226.58|2225.08|0
1645124480000|2022-02-17 19:01:20|2226.62|2225.12|2226.82|2225.32|2226.82|2225.32|2226.62|2225.12|0
1645124490000|2022-02-17 19:01:30|2226.83|2225.33|2226.82|2225.32|2226.85|2225.35|2226.78|2225.28|0
1645124500000|2022-02-17 19:01:40|2226.78|2225.28|2226.82|2225.32|2226.82|2225.32|2226.69|2225.19|0
1645124510000|2022-02-17 19:01:50|2226.72|2225.22|2226.67|2225.17|2226.72|2225.22|2226.56|2225.06|0
1645124520000|2022-02-17 19:02:00|2226.69|2225.19|2226.52|2225.02|2226.78|2225.28|2226.48|2224.98|0
1645124530000|2022-02-17 19:02:10|2226.61|2225.11|2226.48|2224.98|2226.74|2225.24|2226.48|2224.98|0
1645124540000|2022-02-17 19:02:20|2226.44|2224.94|2226.12|2224.62|2226.44|2224.94|2226.04|2224.54|0
1645124550000|2022-02-17 19:02:30|2226.16|2224.66|2226.2|2224.7|2226.23|2224.73|2226.16|2224.66|0
1645124560000|2022-02-17 19:02:40|2226.16|2224.66|2226.2|2224.7|2226.2|2224.7|2226.12|2224.62|0
1645124570000|2022-02-17 19:02:50|2226.18|2224.68|2226.23|2224.73|2226.23|2224.73|2226.12|2224.62|0
1645124580000|2022-02-17 19:03:00|2226.42|2224.92|2226.45|2224.95|2226.45|2224.95|2226.38|2224.88|0
1645124590000|2022-02-17 19:03:10|2226.54|2225.04|2226.8|2225.3|2226.93|2225.43|2226.45|2224.95|0
1645124600000|2022-02-17 19:03:20|2226.89|2225.39|2226.93|2225.43|2226.97|2225.47|2226.71|2225.21|0
1645124610000|2022-02-17 19:03:30|2226.89|2225.39|2226.91|2225.41|2226.93|2225.43|2226.71|2225.21|0
1645124620000|2022-02-17 19:03:40|2226.93|2225.43|2226.63|2225.13|2226.93|2225.43|2226.63|2225.13|0
1645124630000|2022-02-17 19:03:50|2226.6|2225.1|2226.6|2225.1|2226.63|2225.13|2226.34|2224.84|0
1645124640000|2022-02-17 19:04:00|2226.69|2225.19|2226.56|2225.06|2226.78|2225.28|2226.52|2225.02|0
1645124650000|2022-02-17 19:04:10|2226.52|2225.02|2226.34|2224.84|2226.52|2225.02|2226.26|2224.76|0
1645124660000|2022-02-17 19:04:20|2226.3|2224.8|2226.34|2224.84|2226.34|2224.84|2226.3|2224.8|0
1645124670000|2022-02-17 19:04:30|2226.38|2224.88|2226.58|2225.08|2226.6|2225.1|2226.38|2224.88|0
1645124680000|2022-02-17 19:04:40|2226.6|2225.1|2226.34|2224.84|2226.6|2225.1|2226.34|2224.84|0
1645124690000|2022-02-17 19:04:50|2226.43|2224.93|2226.6|2225.1|2226.6|2225.1|2226.34|2224.84|0
1645124700000|2022-02-17 19:05:00|2226.63|2225.13|2226.6|2225.1|2226.82|2225.32|2226.6|2225.1|0
1645124710000|2022-02-17 19:05:10|2226.56|2225.06|2226.34|2224.84|2226.6|2225.1|2226.34|2224.84|0
1645124720000|2022-02-17 19:05:20|2226.3|2224.8|2226.56|2225.06|2226.56|2225.06|2226.3|2224.8|0
1645124730000|2022-02-17 19:05:30|2226.6|2225.1|2226.52|2225.02|2226.69|2225.19|2226.3|2224.8|0
1645124740000|2022-02-17 19:05:40|2226.43|2224.93|2226.41|2224.91|2226.52|2225.02|2226.26|2224.76|0
1645124750000|2022-02-17 19:05:50|2226.44|2224.94|2226.32|2224.82|2226.44|2224.94|2226.19|2224.69|0
1645124760000|2022-02-17 19:06:00|2226.23|2224.73|2226.44|2224.94|2226.44|2224.94|2226.19|2224.69|0
1645124770000|2022-02-17 19:06:10|2226.46|2224.96|2226.37|2224.87|2226.48|2224.98|2226.37|2224.87|0
1645124780000|2022-02-17 19:06:20|2226.19|2224.69|2226.15|2224.65|2226.19|2224.69|2226.15|2224.65|0
1645124790000|2022-02-17 19:06:30|2226.19|2224.69|2226.37|2224.87|2226.37|2224.87|2226.19|2224.69|0
1645124800000|2022-02-17 19:06:40|2226.41|2224.91|2226.37|2224.87|2226.41|2224.91|2226.15|2224.65|0
1645124810000|2022-02-17 19:06:50|2226.28|2224.78|2226.24|2224.74|2226.28|2224.78|2226.15|2224.65|0
1645124820000|2022-02-17 19:07:00|2226.15|2224.65|2226.41|2224.91|2226.41|2224.91|2226.15|2224.65|0
1645124830000|2022-02-17 19:07:10|2226.44|2224.94|2226.41|2224.91|2226.66|2225.16|2226.37|2224.87|0
1645124840000|2022-02-17 19:07:20|2226.5|2225|2226.37|2224.87|2226.5|2225|2226.37|2224.87|0
1645124850000|2022-02-17 19:07:30|2226.39|2224.89|2226.37|2224.87|2226.39|2224.89|2226.33|2224.83|0
1645124860000|2022-02-17 19:07:40|2226.33|2224.83|2226.33|2224.83|2226.33|2224.83|2226.29|2224.79|0
1645124870000|2022-02-17 19:07:50|2226.29|2224.79|2226.59|2225.09|2226.63|2225.13|2226.29|2224.79|0
1645124880000|2022-02-17 19:08:00|2226.63|2225.13|2226.72|2225.22|2226.88|2225.38|2226.63|2225.13|0
1645124890000|2022-02-17 19:08:10|2226.68|2225.18|2226.41|2224.91|2226.68|2225.18|2226.41|2224.91|0
1645124900000|2022-02-17 19:08:20|2226.44|2224.94|2226.66|2225.16|2226.7|2225.2|2226.41|2224.91|0
1645124910000|2022-02-17 19:08:30|2226.68|2225.18|2226.56|2225.06|2226.72|2225.22|2226.46|2224.96|0
1645124920000|2022-02-17 19:08:40|2226.46|2224.96|2226.43|2224.93|2226.65|2225.15|2226.39|2224.89|0
1645124930000|2022-02-17 19:08:50|2226.39|2224.89|2226.1|2224.6|2226.43|2224.93|2226.1|2224.6|0
1645124940000|2022-02-17 19:09:00|2226.06|2224.56|2225.51|2224.01|2226.06|2224.56|2225.51|2224.01|0
1645124950000|2022-02-17 19:09:10|2225.55|2224.05|2225.33|2223.83|2225.55|2224.05|2225.33|2223.83|0
1645124960000|2022-02-17 19:09:20|2225.29|2223.79|2225.55|2224.05|2225.55|2224.05|2225.29|2223.79|0
1645124970000|2022-02-17 19:09:30|2225.51|2224.01|2225.1|2223.6|2225.51|2224.01|2225.1|2223.6|0
1645124980000|2022-02-17 19:09:40|2225.14|2223.64|2224.83|2223.33|2225.14|2223.64|2224.8|2223.3|0
1645124990000|2022-02-17 19:09:50|2224.87|2223.37|2225.13|2223.63|2225.17|2223.67|2224.87|2223.37|0
1645125000000|2022-02-17 19:10:00|2225.09|2223.59|2224.84|2223.34|2225.09|2223.59|2224.84|2223.34|0
1645125010000|2022-02-17 19:10:10|2224.88|2223.38|2224.88|2223.38|2224.92|2223.42|2224.88|2223.38|0
1645125020000|2022-02-17 19:10:20|2224.84|2223.34|2224.96|2223.46|2224.96|2223.46|2224.61|2223.11|0
1645125030000|2022-02-17 19:10:30|2224.98|2223.48|2224.96|2223.46|2225.03|2223.53|2224.96|2223.46|0
1645125040000|2022-02-17 19:10:40|2224.99|2223.49|2224.83|2223.33|2224.99|2223.49|2224.83|2223.33|0
1645125050000|2022-02-17 19:10:50|2224.92|2223.42|2224.92|2223.42|2224.96|2223.46|2224.74|2223.24|0
1645125060000|2022-02-17 19:11:00|2224.96|2223.46|2224.66|2223.16|2224.96|2223.46|2224.66|2223.16|0
1645125070000|2022-02-17 19:11:10|2224.62|2223.12|2224.62|2223.12|2224.62|2223.12|2224.62|2223.12|0
1645125080000|2022-02-17 19:11:20|2224.59|2223.09|2224.66|2223.16|2224.7|2223.2|2224.41|2222.91|0
1645125090000|2022-02-17 19:11:30|2224.7|2223.2|2224.7|2223.2|2224.7|2223.2|2224.66|2223.16|0
1645125100000|2022-02-17 19:11:40|2224.74|2223.24|2224.92|2223.42|2224.96|2223.46|2224.74|2223.24|0
1645125110000|2022-02-17 19:11:50|2224.74|2223.24|2224.66|2223.16|2224.74|2223.24|2224.48|2222.98|0
1645125120000|2022-02-17 19:12:00|2224.57|2223.07|2224.1|2222.6|2224.66|2223.16|2224.1|2222.6|0
1645125130000|2022-02-17 19:12:10|2224.14|2222.64|2224.43|2222.93|2224.43|2222.93|2224.14|2222.64|0
1645125140000|2022-02-17 19:12:20|2224.4|2222.9|2224.14|2222.64|2224.4|2222.9|2224.14|2222.64|0
1645125150000|2022-02-17 19:12:30|2224.18|2222.68|2224.36|2222.86|2224.36|2222.86|2224.18|2222.68|0
1645125160000|2022-02-17 19:12:40|2224.18|2222.68|2224.36|2222.86|2224.36|2222.86|2224.18|2222.68|0
1645125170000|2022-02-17 19:12:50|2224.4|2222.9|2224.4|2222.9|2224.61|2223.11|2224.4|2222.9|0
1645125180000|2022-02-17 19:13:00|2224.49|2222.99|2224.65|2223.15|2224.65|2223.15|2224.36|2222.86|0
1645125190000|2022-02-17 19:13:10|2224.69|2223.19|2224.95|2223.45|2224.95|2223.45|2224.69|2223.19|0
1645125200000|2022-02-17 19:13:20|2224.91|2223.41|2224.95|2223.45|2224.95|2223.45|2224.91|2223.41|0
1645125210000|2022-02-17 19:13:30|2224.91|2223.41|2224.91|2223.41|2224.95|2223.45|2224.91|2223.41|0
1645125220000|2022-02-17 19:13:40|2224.95|2223.45|2225.02|2223.52|2225.2|2223.7|2224.95|2223.45|0
1645125230000|2022-02-17 19:13:50|2224.98|2223.48|2224.93|2223.43|2225.02|2223.52|2224.93|2223.43|0
1645125240000|2022-02-17 19:14:00|2224.95|2223.45|2224.94|2223.44|2224.98|2223.48|2224.91|2223.41|0
1645125250000|2022-02-17 19:14:10|2224.97|2223.47|2225.28|2223.78|2225.28|2223.78|2224.97|2223.47|0
1645125260000|2022-02-17 19:14:20|2225.37|2223.87|2225.28|2223.78|2225.52|2224.02|2225.28|2223.78|0
1645125270000|2022-02-17 19:14:30|2225.37|2223.87|2225.54|2224.04|2225.76|2224.26|2225.32|2223.82|0
1645125280000|2022-02-17 19:14:40|2225.57|2224.07|2225.36|2223.86|2225.66|2224.16|2225.36|2223.86|0
1645125290000|2022-02-17 19:14:50|2225.39|2223.89|2225.57|2224.07|2225.61|2224.11|2225.37|2223.87|0
1645125300000|2022-02-17 19:15:00|2225.54|2224.04|2225.45|2223.95|2225.61|2224.11|2225.32|2223.82|0
1645125310000|2022-02-17 19:15:10|2225.36|2223.86|2225.32|2223.82|2225.41|2223.91|2225.28|2223.78|0
1645125320000|2022-02-17 19:15:20|2225.41|2223.91|2225.2|2223.7|2225.41|2223.91|2225.2|2223.7|0
1645125330000|2022-02-17 19:15:30|2225.17|2223.67|2225.24|2223.74|2225.24|2223.74|2225.08|2223.58|0
1645125340000|2022-02-17 19:15:40|2225.2|2223.7|2225.2|2223.7|2225.2|2223.7|2224.98|2223.48|0
1645125350000|2022-02-17 19:15:50|2225.24|2223.74|2225.24|2223.74|2225.24|2223.74|2225.24|2223.74|0
1645125360000|2022-02-17 19:16:00|2225.28|2223.78|2225.42|2223.92|2225.5|2224|2225.24|2223.74|0
1645125370000|2022-02-17 19:16:10|2225.46|2223.96|2225.46|2223.96|2225.68|2224.18|2225.46|2223.96|0
1645125380000|2022-02-17 19:16:20|2225.55|2224.05|2225.55|2224.05|2225.68|2224.18|2225.46|2223.96|0
1645125390000|2022-02-17 19:16:30|2225.64|2224.14|2225.68|2224.18|2225.94|2224.44|2225.64|2224.14|0
1645125400000|2022-02-17 19:16:40|2225.72|2224.22|2225.72|2224.22|2225.72|2224.22|2225.68|2224.18|0
1645125410000|2022-02-17 19:16:50|2225.76|2224.26|2225.88|2224.38|2225.97|2224.47|2225.76|2224.26|0
1645125420000|2022-02-17 19:17:00|2225.97|2224.47|2226.36|2224.86|2226.53|2225.03|2225.97|2224.47|0
1645125430000|2022-02-17 19:17:10|2226.45|2224.95|2226.4|2224.9|2226.49|2224.99|2226.21|2224.71|0
1645125440000|2022-02-17 19:17:20|2226.49|2224.99|2226.49|2224.99|2226.65|2225.15|2226.4|2224.9|0
1645125450000|2022-02-17 19:17:30|2226.53|2225.03|2226.74|2225.24|2226.78|2225.28|2226.53|2225.03|0
1645125460000|2022-02-17 19:17:40|2226.78|2225.28|2226.78|2225.28|2226.78|2225.28|2226.74|2225.24|0
1645125470000|2022-02-17 19:17:50|2226.71|2225.21|2226.49|2224.99|2226.71|2225.21|2226.45|2224.95|0
1645125480000|2022-02-17 19:18:00|2226.45|2224.95|2226.45|2224.95|2226.53|2225.03|2226.41|2224.91|0
1645125490000|2022-02-17 19:18:10|2226.49|2224.99|2226.49|2224.99|2226.49|2224.99|2226.32|2224.82|0
1645125500000|2022-02-17 19:18:20|2226.45|2224.95|2226.23|2224.73|2226.58|2225.08|2226.23|2224.73|0
1645125510000|2022-02-17 19:18:30|2226.27|2224.77|2226.45|2224.95|2226.71|2225.21|2226.27|2224.77|0
1645125520000|2022-02-17 19:18:40|2226.36|2224.86|2226.45|2224.95|2226.49|2224.99|2226.36|2224.86|0
1645125530000|2022-02-17 19:18:50|2226.49|2224.99|2226.45|2224.95|2226.62|2225.12|2226.45|2224.95|0
1645125540000|2022-02-17 19:19:00|2226.49|2224.99|2226.49|2224.99|2226.49|2224.99|2226.45|2224.95|0
1645125550000|2022-02-17 19:19:10|2226.41|2224.91|2226.28|2224.78|2226.45|2224.95|2226.21|2224.71|0
1645125560000|2022-02-17 19:19:20|2226.19|2224.69|2226.19|2224.69|2226.19|2224.69|2226.16|2224.66|0
1645125570000|2022-02-17 19:19:30|2226.28|2224.78|2226.19|2224.69|2226.28|2224.78|2225.99|2224.49|0
1645125580000|2022-02-17 19:19:40|2226.28|2224.78|2226.19|2224.69|2226.28|2224.78|2226.16|2224.66|0
1645125590000|2022-02-17 19:19:50|2226.17|2224.67|2226.12|2224.62|2226.28|2224.78|2226.12|2224.62|0
1645125600000|2022-02-17 19:20:00|2226.08|2224.58|2225.86|2224.36|2226.12|2224.62|2225.86|2224.36|0
1645125610000|2022-02-17 19:20:10|2225.95|2224.45|2225.86|2224.36|2225.97|2224.47|2225.82|2224.32|0
1645125620000|2022-02-17 19:20:20|2225.9|2224.4|2226.03|2224.53|2226.12|2224.62|2225.9|2224.4|0
1645125630000|2022-02-17 19:20:30|2226.12|2224.62|2225.98|2224.48|2226.12|2224.62|2225.85|2224.35|0
1645125640000|2022-02-17 19:20:40|2225.89|2224.39|2225.85|2224.35|2226.11|2224.61|2225.85|2224.35|0
1645125650000|2022-02-17 19:20:50|2225.94|2224.44|2226.07|2224.57|2226.07|2224.57|2225.81|2224.31|0
1645125660000|2022-02-17 19:21:00|2226.11|2224.61|2226.03|2224.53|2226.14|2224.64|2226.03|2224.53|0
1645125670000|2022-02-17 19:21:10|2225.99|2224.49|2225.64|2224.14|2225.99|2224.49|2225.55|2224.05|0
1645125680000|2022-02-17 19:21:20|2225.55|2224.05|2225.64|2224.14|2225.64|2224.14|2225.52|2224.02|0
1645125690000|2022-02-17 19:21:30|2225.55|2224.05|2225.48|2223.98|2225.64|2224.14|2225.48|2223.98|0
1645125700000|2022-02-17 19:21:40|2225.44|2223.94|2225.44|2223.94|2225.48|2223.98|2225.22|2223.72|0
1645125710000|2022-02-17 19:21:50|2225.48|2223.98|2225.48|2223.98|2225.48|2223.98|2225.48|2223.98|0
1645125720000|2022-02-17 19:22:00|2225.44|2223.94|2225.09|2223.59|2225.44|2223.94|2224.96|2223.46|0
1645125730000|2022-02-17 19:22:10|2225.18|2223.68|2224.96|2223.46|2225.18|2223.68|2224.93|2223.43|0
1645125740000|2022-02-17 19:22:20|2224.95|2223.45|2224.89|2223.39|2225.06|2223.56|2224.89|2223.39|0
1645125750000|2022-02-17 19:22:30|2224.93|2223.43|2224.93|2223.43|2225.06|2223.56|2224.93|2223.43|0
1645125760000|2022-02-17 19:22:40|2225.02|2223.52|2224.89|2223.39|2225.15|2223.65|2224.67|2223.17|0
1645125770000|2022-02-17 19:22:50|2224.91|2223.41|2224.89|2223.39|2224.91|2223.41|2224.85|2223.35|0
1645125780000|2022-02-17 19:23:00|2224.93|2223.43|2224.89|2223.39|2224.93|2223.43|2224.87|2223.37|0
1645125790000|2022-02-17 19:23:10|2224.93|2223.43|2224.63|2223.13|2224.93|2223.43|2224.63|2223.13|0
1645125800000|2022-02-17 19:23:20|2224.67|2223.17|2224.34|2222.84|2224.72|2223.22|2224.3|2222.8|0
1645125810000|2022-02-17 19:23:30|2224.43|2222.93|2224.52|2223.02|2224.52|2223.02|2224.34|2222.84|0
1645125820000|2022-02-17 19:23:40|2224.48|2222.98|2224.3|2222.8|2224.48|2222.98|2224.3|2222.8|0
1645125830000|2022-02-17 19:23:50|2224.26|2222.76|2224.3|2222.8|2224.3|2222.8|2224.22|2222.72|0
1645125840000|2022-02-17 19:24:00|2224.34|2222.84|2224.56|2223.06|2224.59|2223.09|2224.34|2222.84|0
1645125850000|2022-02-17 19:24:10|2224.48|2222.98|2224.17|2222.67|2224.48|2222.98|2224.04|2222.54|0
1645125860000|2022-02-17 19:24:20|2224.13|2222.63|2223.97|2222.47|2224.13|2222.63|2223.75|2222.25|0
1645125870000|2022-02-17 19:24:30|2223.93|2222.43|2223.67|2222.17|2223.93|2222.43|2223.63|2222.13|0
1645125880000|2022-02-17 19:24:40|2223.63|2222.13|2223.63|2222.13|2223.63|2222.13|2223.42|2221.92|0
1645125890000|2022-02-17 19:24:50|2223.55|2222.05|2223.61|2222.11|2223.65|2222.15|2223.55|2222.05|0
1645125900000|2022-02-17 19:25:00|2223.58|2222.08|2223.28|2221.78|2223.61|2222.11|2223.28|2221.78|0
1645125910000|2022-02-17 19:25:10|2223.19|2221.69|2223.52|2222.02|2223.52|2222.02|2223.19|2221.69|0
1645125920000|2022-02-17 19:25:20|2223.43|2221.93|2223.27|2221.77|2223.43|2221.93|2223.14|2221.64|0
1645125930000|2022-02-17 19:25:30|2223.36|2221.86|2223.76|2222.26|2223.86|2222.36|2223.36|2221.86|0
1645125940000|2022-02-17 19:25:40|2223.85|2222.35|2223.87|2222.37|2223.88|2222.38|2223.84|2222.34|0
1645125950000|2022-02-17 19:25:50|2223.9|2222.4|2223.83|2222.33|2223.9|2222.4|2223.83|2222.33|0
1645125960000|2022-02-17 19:26:00|2223.74|2222.24|2223.59|2222.09|2223.79|2222.29|2223.54|2222.04|0
1645125970000|2022-02-17 19:26:10|2223.63|2222.13|2223.55|2222.05|2223.85|2222.35|2223.43|2221.93|0
1645125980000|2022-02-17 19:26:20|2223.59|2222.09|2223.6|2222.1|2223.78|2222.28|2223.59|2222.09|0
1645125990000|2022-02-17 19:26:30|2223.56|2222.06|2223.56|2222.06|2223.64|2222.14|2223.56|2222.06|0
1645126000000|2022-02-17 19:26:40|2223.53|2222.03|2223.55|2222.05|2223.57|2222.07|2223.41|2221.91|0
1645126010000|2022-02-17 19:26:50|2223.51|2222.01|2223.46|2221.96|2223.55|2222.05|2223.33|2221.83|0
1645126020000|2022-02-17 19:27:00|2223.42|2221.92|2223.25|2221.75|2223.55|2222.05|2223.25|2221.75|0
1645126030000|2022-02-17 19:27:10|2223.33|2221.83|2223.53|2222.03|2223.58|2222.08|2223.33|2221.83|0
1645126040000|2022-02-17 19:27:20|2223.56|2222.06|2223.86|2222.36|2223.86|2222.36|2223.56|2222.06|0
1645126050000|2022-02-17 19:27:30|2223.82|2222.32|2223.58|2222.08|2223.84|2222.34|2223.58|2222.08|0
1645126060000|2022-02-17 19:27:40|2223.55|2222.05|2223.62|2222.12|2223.64|2222.14|2223.55|2222.05|0
1645126070000|2022-02-17 19:27:50|2223.63|2222.13|2223.59|2222.09|2223.65|2222.15|2223.59|2222.09|0
1645126080000|2022-02-17 19:28:00|2223.56|2222.06|2223.5|2222|2223.56|2222.06|2223.34|2221.84|0
1645126090000|2022-02-17 19:28:10|2223.41|2221.91|2223.47|2221.97|2223.47|2221.97|2223.38|2221.88|0
1645126100000|2022-02-17 19:28:20|2223.5|2222|2223.47|2221.97|2223.5|2222|2223.34|2221.84|0
1645126110000|2022-02-17 19:28:30|2223.5|2222|2223.63|2222.13|2223.63|2222.13|2223.38|2221.88|0
1645126120000|2022-02-17 19:28:40|2223.59|2222.09|2223.5|2222|2223.63|2222.13|2223.5|2222|0
1645126130000|2022-02-17 19:28:50|2223.54|2222.04|2223.58|2222.08|2223.62|2222.12|2223.4|2221.9|0
1645126140000|2022-02-17 19:29:00|2223.4|2221.9|2223.62|2222.12|2223.62|2222.12|2223.37|2221.87|0
1645126150000|2022-02-17 19:29:10|2223.58|2222.08|2223.25|2221.75|2223.75|2222.25|2223.16|2221.66|0
1645126160000|2022-02-17 19:29:20|2223.16|2221.66|2223.29|2221.79|2223.33|2221.83|2223.03|2221.53|0
1645126170000|2022-02-17 19:29:30|2223.33|2221.83|2223.33|2221.83|2223.55|2222.05|2223.29|2221.79|0
1645126180000|2022-02-17 19:29:40|2223.42|2221.92|2223.33|2221.83|2223.42|2221.92|2223.33|2221.83|0
1645126190000|2022-02-17 19:29:50|2223.29|2221.79|2223.07|2221.57|2223.29|2221.79|2223.07|2221.57|0
1645126200000|2022-02-17 19:30:00|2223.03|2221.53|2223.36|2221.86|2223.37|2221.87|2223.03|2221.53|0
1645126210000|2022-02-17 19:30:10|2223.37|2221.87|2223.41|2221.91|2223.67|2222.17|2223.34|2221.84|0
1645126220000|2022-02-17 19:30:20|2223.37|2221.87|2223.12|2221.62|2223.41|2221.91|2223.03|2221.53|0
1645126230000|2022-02-17 19:30:30|2223.08|2221.58|2223.16|2221.66|2223.16|2221.66|2222.9|2221.4|0
1645126240000|2022-02-17 19:30:40|2223.12|2221.62|2223.93|2222.43|2223.93|2222.43|2223.12|2221.62|0
1645126250000|2022-02-17 19:30:50|2223.91|2222.41|2223.76|2222.26|2223.93|2222.43|2223.76|2222.26|0
1645126260000|2022-02-17 19:31:00|2223.85|2222.35|2223.89|2222.39|2224.18|2222.68|2223.76|2222.26|0
1645126270000|2022-02-17 19:31:10|2223.85|2222.35|2223.89|2222.39|2223.93|2222.43|2223.85|2222.35|0
1645126280000|2022-02-17 19:31:20|2223.85|2222.35|2223.63|2222.13|2223.85|2222.35|2223.59|2222.09|0
1645126290000|2022-02-17 19:31:30|2223.67|2222.17|2223.63|2222.13|2223.85|2222.35|2223.59|2222.09|0
1645126300000|2022-02-17 19:31:40|2223.59|2222.09|2223.59|2222.09|2223.59|2222.09|2223.56|2222.06|0
1645126310000|2022-02-17 19:31:50|2223.56|2222.06|2223.59|2222.09|2223.59|2222.09|2223.56|2222.06|0
1645126320000|2022-02-17 19:32:00|2223.56|2222.06|2223.26|2221.76|2223.59|2222.09|2223.26|2221.76|0
1645126330000|2022-02-17 19:32:10|2223.22|2221.72|2222.97|2221.47|2223.22|2221.72|2222.93|2221.43|0
1645126340000|2022-02-17 19:32:20|2222.95|2221.45|2222.85|2221.35|2222.97|2221.47|2222.71|2221.21|0
1645126350000|2022-02-17 19:32:30|2222.81|2221.31|2222.67|2221.17|2222.89|2221.39|2222.6|2221.1|0
1645126360000|2022-02-17 19:32:40|2222.71|2221.21|2222.49|2220.99|2222.8|2221.3|2222.49|2220.99|0
1645126370000|2022-02-17 19:32:50|2222.58|2221.08|2222.7|2221.2|2222.71|2221.21|2222.4|2220.9|0
1645126380000|2022-02-17 19:33:00|2222.79|2221.29|2222.56|2221.06|2222.82|2221.32|2222.56|2221.06|0
1645126390000|2022-02-17 19:33:10|2222.59|2221.09|2222.52|2221.02|2222.59|2221.09|2222.52|2221.02|0
1645126400000|2022-02-17 19:33:20|2222.48|2220.98|2222.19|2220.69|2222.48|2220.98|2222.15|2220.65|0
1645126410000|2022-02-17 19:33:30|2222.2|2220.7|2222.16|2220.66|2222.45|2220.95|2222.16|2220.66|0
1645126420000|2022-02-17 19:33:40|2222.12|2220.62|2222.2|2220.7|2222.2|2220.7|2222.12|2220.62|0
1645126430000|2022-02-17 19:33:50|2222.23|2220.73|2222.12|2220.62|2222.23|2220.73|2222.12|2220.62|0
1645126440000|2022-02-17 19:34:00|2222.16|2220.66|2222.12|2220.62|2222.18|2220.68|2222.12|2220.62|0
1645126450000|2022-02-17 19:34:10|2222.16|2220.66|2222.2|2220.7|2222.2|2220.7|2222.16|2220.66|0
1645126460000|2022-02-17 19:34:20|2222.16|2220.66|2222.03|2220.53|2222.16|2220.66|2221.86|2220.36|0
1645126470000|2022-02-17 19:34:30|2222.12|2220.62|2222.23|2220.73|2222.27|2220.77|2221.9|2220.4|0
1645126480000|2022-02-17 19:34:40|2222.2|2220.7|2222.25|2220.75|2222.25|2220.75|2222|2220.5|0
1645126490000|2022-02-17 19:34:50|2222.29|2220.79|2222.55|2221.05|2222.55|2221.05|2222.22|2220.72|0
1645126500000|2022-02-17 19:35:00|2222.59|2221.09|2222.25|2220.75|2222.59|2221.09|2222.13|2220.63|0
1645126510000|2022-02-17 19:35:10|2222.29|2220.79|2222.33|2220.83|2222.55|2221.05|2222.27|2220.77|0
1645126520000|2022-02-17 19:35:20|2222.29|2220.79|2222.07|2220.57|2222.29|2220.79|2222.04|2220.54|0
1645126530000|2022-02-17 19:35:30|2222.04|2220.54|2221.83|2220.33|2222.04|2220.54|2221.74|2220.24|0
1645126540000|2022-02-17 19:35:40|2221.74|2220.24|2221.7|2220.2|2221.83|2220.33|2221.61|2220.11|0
1645126550000|2022-02-17 19:35:50|2221.66|2220.16|2221.6|2220.1|2221.74|2220.24|2221.41|2219.91|0
1645126560000|2022-02-17 19:36:00|2221.64|2220.14|2221.68|2220.18|2221.68|2220.18|2221.6|2220.1|0
1645126570000|2022-02-17 19:36:10|2221.72|2220.22|2221.68|2220.18|2221.94|2220.44|2221.68|2220.18|0
1645126580000|2022-02-17 19:36:20|2221.64|2220.14|2221.47|2219.97|2221.64|2220.14|2221.38|2219.88|0
1645126590000|2022-02-17 19:36:30|2221.38|2219.88|2221.47|2219.97|2221.56|2220.06|2221.31|2219.81|0
1645126600000|2022-02-17 19:36:40|2221.56|2220.06|2221.56|2220.06|2221.64|2220.14|2221.38|2219.88|0
1645126610000|2022-02-17 19:36:50|2221.53|2220.03|2221.64|2220.14|2221.64|2220.14|2221.53|2220.03|0
1645126620000|2022-02-17 19:37:00|2221.6|2220.1|2221.64|2220.14|2221.68|2220.18|2221.6|2220.1|0
1645126630000|2022-02-17 19:37:10|2221.68|2220.18|2221.86|2220.36|2221.86|2220.36|2221.6|2220.1|0
1645126640000|2022-02-17 19:37:20|2221.9|2220.4|2222.19|2220.69|2222.27|2220.77|2221.9|2220.4|0
1645126650000|2022-02-17 19:37:30|2222.15|2220.65|2222.21|2220.71|2222.25|2220.75|2222.15|2220.65|0
1645126660000|2022-02-17 19:37:40|2222.25|2220.75|2222.25|2220.75|2222.25|2220.75|2222.21|2220.71|0
1645126670000|2022-02-17 19:37:50|2222.29|2220.79|2222.51|2221.01|2222.54|2221.04|2222.29|2220.79|0
1645126680000|2022-02-17 19:38:00|2222.47|2220.97|2222.43|2220.93|2222.47|2220.97|2222.21|2220.71|0
1645126690000|2022-02-17 19:38:10|2222.47|2220.97|2222.43|2220.93|2222.51|2221.01|2222.43|2220.93|0
1645126700000|2022-02-17 19:38:20|2222.34|2220.84|2222.14|2220.64|2222.34|2220.84|2222.14|2220.64|0
1645126710000|2022-02-17 19:38:30|2222.17|2220.67|2222.14|2220.64|2222.21|2220.71|2222.14|2220.64|0
1645126720000|2022-02-17 19:38:40|2222.17|2220.67|2222.14|2220.64|2222.17|2220.67|2222.1|2220.6|0
1645126730000|2022-02-17 19:38:50|2222.12|2220.62|2221.92|2220.42|2222.14|2220.64|2221.92|2220.42|0
1645126740000|2022-02-17 19:39:00|2221.96|2220.46|2221.92|2220.42|2221.96|2220.46|2221.79|2220.29|0
1645126750000|2022-02-17 19:39:10|2221.88|2220.38|2221.66|2220.16|2221.88|2220.38|2221.37|2219.87|0
1645126760000|2022-02-17 19:39:20|2221.62|2220.12|2221.37|2219.87|2221.62|2220.12|2221.37|2219.87|0
1645126770000|2022-02-17 19:39:30|2221.4|2219.9|2221.49|2219.99|2221.62|2220.12|2221.37|2219.87|0
1645126780000|2022-02-17 19:39:40|2221.58|2220.08|2221.66|2220.16|2221.66|2220.16|2221.58|2220.08|0
1645126790000|2022-02-17 19:39:50|2221.62|2220.12|2221.62|2220.12|2221.62|2220.12|2221.37|2219.87|0
1645126800000|2022-02-17 19:40:00|2221.58|2220.08|2221.34|2219.84|2221.58|2220.08|2221.34|2219.84|0
1645126810000|2022-02-17 19:40:10|2221.38|2219.88|2221.21|2219.71|2221.5|2220|2221.14|2219.64|0
1645126820000|2022-02-17 19:40:20|2221.18|2219.68|2221|2219.5|2221.18|2219.68|2220.66|2219.16|0
1645126830000|2022-02-17 19:40:30|2220.96|2219.46|2221.29|2219.79|2221.29|2219.79|2220.96|2219.46|0
1645126840000|2022-02-17 19:40:40|2221.25|2219.75|2220.96|2219.46|2221.29|2219.79|2220.96|2219.46|0
1645126850000|2022-02-17 19:40:50|2221|2219.5|2221.03|2219.53|2221.03|2219.53|2220.96|2219.46|0
1645126860000|2022-02-17 19:41:00|2221|2219.5|2221.46|2219.96|2221.55|2220.05|2221|2219.5|0
1645126870000|2022-02-17 19:41:10|2221.44|2219.94|2221.25|2219.75|2221.44|2219.94|2221|2219.5|0
1645126880000|2022-02-17 19:41:20|2221.21|2219.71|2221.33|2219.83|2221.55|2220.05|2221.07|2219.57|0
1645126890000|2022-02-17 19:41:30|2221.42|2219.92|2221.53|2220.03|2221.55|2220.05|2221.42|2219.92|0
1645126900000|2022-02-17 19:41:40|2221.55|2220.05|2221.88|2220.38|2221.88|2220.38|2221.51|2220.01|0
1645126910000|2022-02-17 19:41:50|2221.79|2220.29|2221.66|2220.16|2221.88|2220.38|2221.53|2220.03|0
1645126920000|2022-02-17 19:42:00|2221.62|2220.12|2221.7|2220.2|2221.74|2220.24|2221.4|2219.9|0
1645126930000|2022-02-17 19:42:10|2221.61|2220.11|2221.7|2220.2|2221.74|2220.24|2221.44|2219.94|0
1645126940000|2022-02-17 19:42:20|2221.74|2220.24|2221.77|2220.27|2221.77|2220.27|2221.52|2220.02|0
1645126950000|2022-02-17 19:42:30|2221.74|2220.24|2221.4|2219.9|2221.74|2220.24|2221.4|2219.9|0
1645126960000|2022-02-17 19:42:40|2221.37|2219.87|2221.4|2219.9|2221.4|2219.9|2221.35|2219.85|0
1645126970000|2022-02-17 19:42:50|2221.37|2219.87|2221.36|2219.86|2221.43|2219.93|2221.36|2219.86|0
1645126980000|2022-02-17 19:43:00|2221.37|2219.87|2221.37|2219.87|2221.46|2219.96|2221.29|2219.79|0
1645126990000|2022-02-17 19:43:10|2221.33|2219.83|2221.25|2219.75|2221.33|2219.83|2221.03|2219.53|0
1645127000000|2022-02-17 19:43:20|2221.07|2219.57|2221.03|2219.53|2221.11|2219.61|2221.03|2219.53|0
1645127010000|2022-02-17 19:43:30|2221.07|2219.57|2220.81|2219.31|2221.11|2219.61|2220.81|2219.31|0
1645127020000|2022-02-17 19:43:40|2220.78|2219.28|2221|2219.5|2221.03|2219.53|2220.78|2219.28|0
1645127030000|2022-02-17 19:43:50|2220.96|2219.46|2220.7|2219.2|2220.96|2219.46|2220.7|2219.2|0
1645127040000|2022-02-17 19:44:00|2220.74|2219.24|2220.71|2219.21|2221.01|2219.51|2220.71|2219.21|0
1645127050000|2022-02-17 19:44:10|2220.67|2219.17|2220.71|2219.21|2220.75|2219.25|2220.67|2219.17|0
1645127060000|2022-02-17 19:44:20|2220.75|2219.25|2220.84|2219.34|2220.99|2219.49|2220.75|2219.25|0
1645127070000|2022-02-17 19:44:30|2220.75|2219.25|2220.71|2219.21|2220.75|2219.25|2220.45|2218.95|0
1645127080000|2022-02-17 19:44:40|2220.67|2219.17|2220.71|2219.21|2220.73|2219.23|2220.45|2218.95|0
1645127090000|2022-02-17 19:44:50|2220.67|2219.17|2220.67|2219.17|2220.71|2219.21|2220.58|2219.08|0
1645127100000|2022-02-17 19:45:00|2220.71|2219.21|2220.53|2219.03|2220.79|2219.29|2220.53|2219.03|0
1645127110000|2022-02-17 19:45:10|2220.49|2218.99|2220.49|2218.99|2220.53|2219.03|2220.45|2218.95|0
1645127120000|2022-02-17 19:45:20|2220.47|2218.97|2220.27|2218.77|2220.49|2218.99|2220.24|2218.74|0
1645127130000|2022-02-17 19:45:30|2220.36|2218.86|2220.53|2219.03|2220.53|2219.03|2220.27|2218.77|0
1645127140000|2022-02-17 19:45:40|2220.57|2219.07|2221.08|2219.58|2221.1|2219.6|2220.57|2219.07|0
1645127150000|2022-02-17 19:45:50|2221.04|2219.54|2221.01|2219.51|2221.04|2219.54|2220.82|2219.32|0
1645127160000|2022-02-17 19:46:00|2221.04|2219.54|2220.79|2219.29|2221.08|2219.58|2220.79|2219.29|0
1645127170000|2022-02-17 19:46:10|2220.75|2219.25|2220.79|2219.29|2220.79|2219.29|2220.75|2219.25|0
1645127180000|2022-02-17 19:46:20|2220.75|2219.25|2220.75|2219.25|2220.79|2219.29|2220.67|2219.17|0
1645127190000|2022-02-17 19:46:30|2220.79|2219.29|2220.67|2219.17|2220.79|2219.29|2220.67|2219.17|0
1645127200000|2022-02-17 19:46:40|2220.71|2219.21|2220.67|2219.17|2220.71|2219.21|2220.67|2219.17|0
1645127210000|2022-02-17 19:46:50|2220.64|2219.14|2220.49|2218.99|2220.64|2219.14|2220.45|2218.95|0
1645127220000|2022-02-17 19:47:00|2220.58|2219.08|2220.53|2219.03|2220.79|2219.29|2220.51|2219.01|0
1645127230000|2022-02-17 19:47:10|2220.57|2219.07|2220.75|2219.25|2220.79|2219.29|2220.57|2219.07|0
1645127240000|2022-02-17 19:47:20|2220.57|2219.07|2220.27|2218.77|2220.75|2219.25|2220.27|2218.77|0
1645127250000|2022-02-17 19:47:30|2220.36|2218.86|2220.36|2218.86|2220.45|2218.95|2220.27|2218.77|0
1645127260000|2022-02-17 19:47:40|2220.33|2218.83|2220.66|2219.16|2220.75|2219.25|2220.33|2218.83|0
1645127270000|2022-02-17 19:47:50|2220.62|2219.12|2220.49|2218.99|2220.62|2219.12|2220.49|2218.99|0
1645127280000|2022-02-17 19:48:00|2220.45|2218.95|2220.8|2219.3|2220.8|2219.3|2220.37|2218.87|0
1645127290000|2022-02-17 19:48:10|2220.76|2219.26|2220.76|2219.26|2220.8|2219.3|2220.76|2219.26|0
1645127300000|2022-02-17 19:48:20|2220.72|2219.22|2220.8|2219.3|2220.8|2219.3|2220.54|2219.04|0
1645127310000|2022-02-17 19:48:30|2220.83|2219.33|2221.09|2219.59|2221.09|2219.59|2220.83|2219.33|0
1645127320000|2022-02-17 19:48:40|2221.13|2219.63|2221.42|2219.92|2221.55|2220.05|2221.13|2219.63|0
1645127330000|2022-02-17 19:48:50|2221.51|2220.01|2221.5|2220|2221.68|2220.18|2221.2|2219.7|0
1645127340000|2022-02-17 19:49:00|2221.46|2219.96|2221.76|2220.26|2221.79|2220.29|2221.46|2219.96|0
1645127350000|2022-02-17 19:49:10|2221.79|2220.29|2222.09|2220.59|2222.09|2220.59|2221.76|2220.26|0
1645127360000|2022-02-17 19:49:20|2222.05|2220.55|2222.09|2220.59|2222.13|2220.63|2222.05|2220.55|0
1645127370000|2022-02-17 19:49:30|2222.13|2220.63|2222.2|2220.7|2222.37|2220.87|2222.09|2220.59|0
1645127380000|2022-02-17 19:49:40|2222.17|2220.67|2222.17|2220.67|2222.2|2220.7|2221.99|2220.49|0
1645127390000|2022-02-17 19:49:50|2222.2|2220.7|2222.17|2220.67|2222.2|2220.7|2222.13|2220.63|0
1645127400000|2022-02-17 19:50:00|2222.13|2220.63|2221.62|2220.12|2222.17|2220.67|2221.62|2220.12|0
1645127410000|2022-02-17 19:50:10|2221.58|2220.08|2221.1|2219.6|2221.62|2220.12|2221.1|2219.6|0
1645127420000|2022-02-17 19:50:20|2221.14|2219.64|2221.1|2219.6|2221.23|2219.73|2221.06|2219.56|0
1645127430000|2022-02-17 19:50:30|2221.14|2219.64|2220.84|2219.34|2221.14|2219.64|2220.84|2219.34|0
1645127440000|2022-02-17 19:50:40|2220.81|2219.31|2221.06|2219.56|2221.1|2219.6|2220.81|2219.31|0
1645127450000|2022-02-17 19:50:50|2221.14|2219.64|2221.1|2219.6|2221.14|2219.64|2221.06|2219.56|0
1645127460000|2022-02-17 19:51:00|2221.19|2219.69|2221.06|2219.56|2221.36|2219.86|2221.06|2219.56|0
1645127470000|2022-02-17 19:51:10|2221.1|2219.6|2221.06|2219.56|2221.1|2219.6|2221.03|2219.53|0
1645127480000|2022-02-17 19:51:20|2221.03|2219.53|2220.77|2219.27|2221.03|2219.53|2220.77|2219.27|0
1645127490000|2022-02-17 19:51:30|2220.81|2219.31|2220.69|2219.19|2220.99|2219.49|2220.69|2219.19|0
1645127500000|2022-02-17 19:51:40|2220.73|2219.23|2220.62|2219.12|2220.82|2219.32|2220.62|2219.12|0
1645127510000|2022-02-17 19:51:50|2220.66|2219.16|2220.49|2218.99|2220.66|2219.16|2220.49|2218.99|0
1645127520000|2022-02-17 19:52:00|2220.4|2218.9|2220.4|2218.9|2220.44|2218.94|2220.32|2218.82|0
1645127530000|2022-02-17 19:52:10|2220.44|2218.94|2220.69|2219.19|2220.69|2219.19|2220.44|2218.94|0
1645127540000|2022-02-17 19:52:20|2220.78|2219.28|2220.69|2219.19|2220.95|2219.45|2220.66|2219.16|0
1645127550000|2022-02-17 19:52:30|2220.66|2219.16|2220.44|2218.94|2220.66|2219.16|2220.4|2218.9|0
1645127560000|2022-02-17 19:52:40|2220.47|2218.97|2220.66|2219.16|2220.66|2219.16|2220.47|2218.97|0
1645127570000|2022-02-17 19:52:50|2220.62|2219.12|2220.4|2218.9|2220.66|2219.16|2220.4|2218.9|0
1645127580000|2022-02-17 19:53:00|2220.44|2218.94|2220.36|2218.86|2220.44|2218.94|2220.36|2218.86|0
1645127590000|2022-02-17 19:53:10|2220.32|2218.82|2220.18|2218.68|2220.4|2218.9|2220.1|2218.6|0
1645127600000|2022-02-17 19:53:20|2220.27|2218.77|2220.69|2219.19|2220.69|2219.19|2220.23|2218.73|0
1645127610000|2022-02-17 19:53:30|2220.66|2219.16|2220.53|2219.03|2220.67|2219.17|2220.53|2219.03|0
1645127620000|2022-02-17 19:53:40|2220.56|2219.06|2220.26|2218.76|2220.56|2219.06|2220.26|2218.76|0
1645127630000|2022-02-17 19:53:50|2220.29|2218.79|2220.26|2218.76|2220.29|2218.79|2220.04|2218.54|0
1645127640000|2022-02-17 19:54:00|2220.44|2218.94|2220.47|2218.97|2220.47|2218.97|2220.44|2218.94|0
1645127650000|2022-02-17 19:54:10|2220.55|2219.05|2220.77|2219.27|2220.81|2219.31|2220.55|2219.05|0
1645127660000|2022-02-17 19:54:20|2220.81|2219.31|2221.06|2219.56|2221.06|2219.56|2220.77|2219.27|0
1645127670000|2022-02-17 19:54:30|2221.03|2219.53|2220.81|2219.31|2221.03|2219.53|2220.81|2219.31|0
1645127680000|2022-02-17 19:54:40|2220.77|2219.27|2220.77|2219.27|2220.77|2219.27|2220.51|2219.01|0
1645127690000|2022-02-17 19:54:50|2220.59|2219.09|2220.77|2219.27|2220.81|2219.31|2220.59|2219.09|0
1645127700000|2022-02-17 19:55:00|2220.73|2219.23|2221.1|2219.6|2221.1|2219.6|2220.73|2219.23|0
1645127710000|2022-02-17 19:55:10|2221.12|2219.62|2221.06|2219.56|2221.14|2219.64|2221.06|2219.56|0
1645127720000|2022-02-17 19:55:20|2221.1|2219.6|2221.36|2219.86|2221.4|2219.9|2221.1|2219.6|0
1645127730000|2022-02-17 19:55:30|2221.32|2219.82|2221.67|2220.17|2221.7|2220.2|2221.32|2219.82|0
1645127740000|2022-02-17 19:55:40|2221.65|2220.15|2221.76|2220.26|2221.76|2220.26|2221.41|2219.91|0
1645127750000|2022-02-17 19:55:50|2221.73|2220.23|2221.47|2219.97|2221.73|2220.23|2221.47|2219.97|0
1645127760000|2022-02-17 19:56:00|2221.43|2219.93|2220.74|2219.24|2221.43|2219.93|2220.7|2219.2|0
1645127770000|2022-02-17 19:56:10|2220.7|2219.2|2220.7|2219.2|2220.92|2219.42|2220.7|2219.2|0
1645127780000|2022-02-17 19:56:20|2220.74|2219.24|2220.79|2219.29|2221.25|2219.75|2220.74|2219.24|0
1645127790000|2022-02-17 19:56:30|2220.7|2219.2|2220.58|2219.08|2220.88|2219.38|2220.55|2219.05|0
1645127800000|2022-02-17 19:56:40|2220.55|2219.05|2220.62|2219.12|2220.62|2219.12|2220.55|2219.05|0
1645127810000|2022-02-17 19:56:50|2220.58|2219.08|2220.66|2219.16|2220.66|2219.16|2220.58|2219.08|0
1645127820000|2022-02-17 19:57:00|2220.62|2219.12|2220.37|2218.87|2220.66|2219.16|2220.37|2218.87|0
1645127830000|2022-02-17 19:57:10|2220.33|2218.83|2220.33|2218.83|2220.37|2218.87|2220.11|2218.61|0
1645127840000|2022-02-17 19:57:20|2220.24|2218.74|2220.11|2218.61|2220.24|2218.74|2219.99|2218.49|0
1645127850000|2022-02-17 19:57:30|2220.15|2218.65|2220.41|2218.91|2220.41|2218.91|2220.11|2218.61|0
1645127860000|2022-02-17 19:57:40|2220.44|2218.94|2220.66|2219.16|2220.7|2219.2|2220.44|2218.94|0
1645127870000|2022-02-17 19:57:50|2220.7|2219.2|2220.41|2218.91|2220.74|2219.24|2220.41|2218.91|0
1645127880000|2022-02-17 19:58:00|2220.37|2218.87|2220.41|2218.91|2220.7|2219.2|2220.37|2218.87|0
1645127890000|2022-02-17 19:58:10|2220.37|2218.87|2220.62|2219.12|2220.62|2219.12|2220.33|2218.83|0
1645127900000|2022-02-17 19:58:20|2220.66|2219.16|2220.37|2218.87|2220.66|2219.16|2220.37|2218.87|0
1645127910000|2022-02-17 19:58:30|2220.33|2218.83|2220.29|2218.79|2220.35|2218.85|2220.2|2218.7|0
1645127920000|2022-02-17 19:58:40|2220.25|2218.75|2220.03|2218.53|2220.25|2218.75|2219.96|2218.46|0
1645127930000|2022-02-17 19:58:50|2220|2218.5|2219.78|2218.28|2220.03|2218.53|2219.74|2218.24|0
1645127940000|2022-02-17 19:59:00|2219.82|2218.32|2219.83|2218.33|2220.04|2218.54|2219.82|2218.32|0
1645127950000|2022-02-17 19:59:10|2219.86|2218.36|2220.06|2218.56|2220.08|2218.58|2219.86|2218.36|0
1645127960000|2022-02-17 19:59:20|2220.04|2218.54|2220.08|2218.58|2220.12|2218.62|2220.04|2218.54|0
1645127970000|2022-02-17 19:59:30|2220.04|2218.54|2220.04|2218.54|2220.08|2218.58|2219.83|2218.33|0
1645127980000|2022-02-17 19:59:40|2220.01|2218.51|2219.86|2218.36|2220.08|2218.58|2219.83|2218.33|0
1645127990000|2022-02-17 19:59:50|2220.04|2218.54|2219.86|2218.36|2220.04|2218.54|2219.79|2218.29|0
1645128000000|2022-02-17 20:00:00|2219.95|2218.45|2219.83|2218.33|2220.08|2218.58|2219.83|2218.33|0
1645128010000|2022-02-17 20:00:10|2219.86|2218.36|2219.94|2218.44|2219.94|2218.44|2219.83|2218.33|0
1645128020000|2022-02-17 20:00:20|2219.9|2218.4|2220.16|2218.66|2220.16|2218.66|2219.9|2218.4|0
1645128030000|2022-02-17 20:00:30|2220.14|2218.64|2219.83|2218.33|2220.2|2218.7|2219.83|2218.33|0
1645128040000|2022-02-17 20:00:40|2219.79|2218.29|2219.64|2218.14|2219.79|2218.29|2219.61|2218.11|0
1645128050000|2022-02-17 20:00:50|2219.74|2218.24|2219.68|2218.18|2219.77|2218.27|2219.61|2218.11|0
1645128060000|2022-02-17 20:01:00|2219.64|2218.14|2219.35|2217.85|2219.68|2218.18|2219.35|2217.85|0
1645128070000|2022-02-17 20:01:10|2219.39|2217.89|2219.61|2218.11|2219.64|2218.14|2219.35|2217.85|0
1645128080000|2022-02-17 20:01:20|2219.57|2218.07|2219.35|2217.85|2219.61|2218.11|2219.35|2217.85|0
1645128090000|2022-02-17 20:01:30|2219.43|2217.93|2219.64|2218.14|2219.64|2218.14|2219.43|2217.93|0
1645128100000|2022-02-17 20:01:40|2219.68|2218.18|2219.64|2218.14|2219.68|2218.18|2219.64|2218.14|0
1645128110000|2022-02-17 20:01:50|2219.61|2218.11|2219.64|2218.14|2219.68|2218.18|2219.61|2218.11|0
1645128120000|2022-02-17 20:02:00|2219.68|2218.18|2220.49|2218.99|2220.49|2218.99|2219.68|2218.18|0
1645128130000|2022-02-17 20:02:10|2220.53|2219.03|2220.49|2218.99|2220.75|2219.25|2220.27|2218.77|0
1645128140000|2022-02-17 20:02:20|2220.53|2219.03|2220.44|2218.94|2220.57|2219.07|2220.27|2218.77|0
1645128150000|2022-02-17 20:02:30|2220.35|2218.85|2220.35|2218.85|2220.57|2219.07|2220.31|2218.81|0
1645128160000|2022-02-17 20:02:40|2220.31|2218.81|2220.35|2218.85|2220.39|2218.89|2220.24|2218.74|0
1645128170000|2022-02-17 20:02:50|2220.27|2218.77|2220.22|2218.72|2220.31|2218.81|2220.05|2218.55|0
1645128180000|2022-02-17 20:03:00|2220.13|2218.63|2220.09|2218.59|2220.31|2218.81|2220.09|2218.59|0
1645128190000|2022-02-17 20:03:10|2220.05|2218.55|2219.96|2218.46|2220.05|2218.55|2219.8|2218.3|0
1645128200000|2022-02-17 20:03:20|2219.87|2218.37|2219.8|2218.3|2219.96|2218.46|2219.8|2218.3|0
1645128210000|2022-02-17 20:03:30|2219.76|2218.26|2219.59|2218.09|2219.8|2218.3|2219.59|2218.09|0
1645128220000|2022-02-17 20:03:40|2219.68|2218.18|2219.5|2218|2219.72|2218.22|2219.46|2217.96|0
1645128230000|2022-02-17 20:03:50|2219.46|2217.96|2219.64|2218.14|2219.68|2218.18|2219.46|2217.96|0
1645128240000|2022-02-17 20:04:00|2219.61|2218.11|2219.13|2217.63|2219.61|2218.11|2218.87|2217.37|0
1645128250000|2022-02-17 20:04:10|2219.09|2217.59|2218.63|2217.13|2219.09|2217.59|2218.63|2217.13|0
1645128260000|2022-02-17 20:04:20|2218.56|2217.06|2218.29|2216.79|2218.56|2217.06|2218.25|2216.75|0
1645128270000|2022-02-17 20:04:30|2218.25|2216.75|2218.25|2216.75|2218.25|2216.75|2218.18|2216.68|0
1645128280000|2022-02-17 20:04:40|2218.22|2216.72|2218.29|2216.79|2218.29|2216.79|2218|2216.5|0
1645128290000|2022-02-17 20:04:50|2218.25|2216.75|2218.29|2216.79|2218.33|2216.83|2218.16|2216.66|0
1645128300000|2022-02-17 20:05:00|2218.33|2216.83|2218.3|2216.8|2218.56|2217.06|2218.26|2216.76|0
1645128310000|2022-02-17 20:05:10|2218.26|2216.76|2218.3|2216.8|2218.34|2216.84|2218.23|2216.73|0
1645128320000|2022-02-17 20:05:20|2218.26|2216.76|2218.1|2216.6|2218.26|2216.76|2217.97|2216.47|0
1645128330000|2022-02-17 20:05:30|2218.06|2216.56|2217.37|2215.87|2218.23|2216.73|2217.31|2215.81|0
1645128340000|2022-02-17 20:05:40|2217.55|2216.05|2217.57|2216.07|2217.57|2216.07|2217.4|2215.9|0
1645128350000|2022-02-17 20:05:50|2217.53|2216.03|2217.29|2215.79|2217.53|2216.03|2217.23|2215.73|0
1645128360000|2022-02-17 20:06:00|2217.23|2215.73|2217.02|2215.52|2217.28|2215.78|2216.99|2215.49|0
1645128370000|2022-02-17 20:06:10|2217.01|2215.51|2216.73|2215.23|2217.01|2215.51|2216.65|2215.15|0
1645128380000|2022-02-17 20:06:20|2216.75|2215.25|2216.93|2215.43|2217.06|2215.56|2216.75|2215.25|0
1645128390000|2022-02-17 20:06:30|2216.95|2215.45|2217.28|2215.78|2217.28|2215.78|2216.86|2215.36|0
1645128400000|2022-02-17 20:06:40|2217.24|2215.74|2217.58|2216.08|2217.61|2216.11|2217.04|2215.54|0
1645128410000|2022-02-17 20:06:50|2217.61|2216.11|2217.37|2215.87|2217.65|2216.15|2217.33|2215.83|0
1645128420000|2022-02-17 20:07:00|2217.46|2215.96|2217.37|2215.87|2217.66|2216.16|2217.33|2215.83|0
1645128430000|2022-02-17 20:07:10|2217.33|2215.83|2217.25|2215.75|2217.37|2215.87|2217.07|2215.57|0
1645128440000|2022-02-17 20:07:20|2217.22|2215.72|2217.25|2215.75|2217.29|2215.79|2217|2215.5|0
1645128450000|2022-02-17 20:07:30|2217.22|2215.72|2216.87|2215.37|2217.22|2215.72|2216.66|2215.16|0
1645128460000|2022-02-17 20:07:40|2216.84|2215.34|2216.87|2215.37|2216.87|2215.37|2216.82|2215.32|0
1645128470000|2022-02-17 20:07:50|2216.84|2215.34|2216.84|2215.34|2216.87|2215.37|2216.8|2215.3|0
1645128480000|2022-02-17 20:08:00|2216.8|2215.3|2216.88|2215.38|2216.92|2215.42|2216.63|2215.13|0
1645128490000|2022-02-17 20:08:10|2216.85|2215.35|2216.92|2215.42|2216.92|2215.42|2216.67|2215.17|0
1645128500000|2022-02-17 20:08:20|2216.9|2215.4|2216.67|2215.17|2216.92|2215.42|2216.67|2215.17|0
1645128510000|2022-02-17 20:08:30|2216.76|2215.26|2216.88|2215.38|2216.88|2215.38|2216.63|2215.13|0
1645128520000|2022-02-17 20:08:40|2216.92|2215.42|2216.92|2215.42|2216.96|2215.46|2216.88|2215.38|0
1645128530000|2022-02-17 20:08:50|2216.96|2215.46|2217.14|2215.64|2217.18|2215.68|2216.92|2215.42|0
1645128540000|2022-02-17 20:09:00|2217.1|2215.6|2216.88|2215.38|2217.1|2215.6|2216.88|2215.38|0
1645128550000|2022-02-17 20:09:10|2216.92|2215.42|2217.1|2215.6|2217.14|2215.64|2216.92|2215.42|0
1645128560000|2022-02-17 20:09:20|2216.92|2215.42|2216.87|2215.37|2217.16|2215.66|2216.87|2215.37|0
1645128570000|2022-02-17 20:09:30|2216.9|2215.4|2216.87|2215.37|2216.9|2215.4|2216.87|2215.37|0
1645128580000|2022-02-17 20:09:40|2216.83|2215.33|2215.97|2214.47|2216.83|2215.33|2215.79|2214.29|0
1645128590000|2022-02-17 20:09:50|2215.88|2214.38|2215.62|2214.12|2216.01|2214.51|2215.62|2214.12|0
1645128600000|2022-02-17 20:10:00|2215.71|2214.21|2215.24|2213.74|2215.79|2214.29|2215.24|2213.74|0
1645128610000|2022-02-17 20:10:10|2215.2|2213.7|2214.94|2213.44|2215.2|2213.7|2214.72|2213.22|0
1645128620000|2022-02-17 20:10:20|2214.85|2213.35|2215.27|2213.77|2215.27|2213.77|2214.7|2213.2|0
1645128630000|2022-02-17 20:10:30|2215.31|2213.81|2215.22|2213.72|2215.49|2213.99|2215.18|2213.68|0
1645128640000|2022-02-17 20:10:40|2215.24|2213.74|2215.24|2213.74|2215.45|2213.95|2215.2|2213.7|0
1645128650000|2022-02-17 20:10:50|2215.26|2213.76|2215.38|2213.88|2215.51|2214.01|2215.26|2213.76|0
1645128660000|2022-02-17 20:11:00|2215.29|2213.79|2215.51|2214.01|2215.85|2214.35|2215.26|2213.76|0
1645128670000|2022-02-17 20:11:10|2215.49|2213.99|2215.85|2214.35|2215.85|2214.35|2215.29|2213.79|0
1645128680000|2022-02-17 20:11:20|2215.83|2214.33|2215.81|2214.31|2215.88|2214.38|2215.68|2214.18|0
1645128690000|2022-02-17 20:11:30|2215.63|2214.13|2215.85|2214.35|2215.88|2214.38|2215.59|2214.09|0
1645128700000|2022-02-17 20:11:40|2215.88|2214.38|2215.97|2214.47|2215.97|2214.47|2215.88|2214.38|0
1645128710000|2022-02-17 20:11:50|2216.01|2214.51|2215.71|2214.21|2216.01|2214.51|2215.67|2214.17|0
1645128720000|2022-02-17 20:12:00|2215.64|2214.14|2215.16|2213.66|2215.64|2214.14|2215.12|2213.62|0
1645128730000|2022-02-17 20:12:10|2215.12|2213.62|2215.14|2213.64|2215.38|2213.88|2215.12|2213.62|0
1645128740000|2022-02-17 20:12:20|2215.16|2213.66|2215.12|2213.62|2215.16|2213.66|2215.08|2213.58|0
1645128750000|2022-02-17 20:12:30|2215.16|2213.66|2215.12|2213.62|2215.38|2213.88|2215.12|2213.62|0
1645128760000|2022-02-17 20:12:40|2215.2|2213.7|2215.38|2213.88|2215.42|2213.92|2215.12|2213.62|0
1645128770000|2022-02-17 20:12:50|2215.42|2213.92|2215.49|2213.99|2215.75|2214.25|2215.42|2213.92|0
1645128780000|2022-02-17 20:13:00|2215.42|2213.92|2215.53|2214.03|2215.53|2214.03|2215.38|2213.88|0
1645128790000|2022-02-17 20:13:10|2215.49|2213.99|2215.24|2213.74|2215.66|2214.16|2215.24|2213.74|0
1645128800000|2022-02-17 20:13:20|2215.2|2213.7|2215.21|2213.71|2215.47|2213.97|2215.17|2213.67|0
1645128810000|2022-02-17 20:13:30|2215.17|2213.67|2215.12|2213.62|2215.25|2213.75|2214.91|2213.41|0
1645128820000|2022-02-17 20:13:40|2215.03|2213.53|2215.03|2213.53|2215.16|2213.66|2214.99|2213.49|0
1645128830000|2022-02-17 20:13:50|2214.97|2213.47|2214.77|2213.27|2214.99|2213.49|2214.73|2213.23|0
1645128840000|2022-02-17 20:14:00|2214.73|2213.23|2213.92|2212.42|2214.75|2213.25|2213.92|2212.42|0
1645128850000|2022-02-17 20:14:10|2213.88|2212.38|2213.3|2211.8|2213.88|2212.38|2213|2211.5|0
1645128860000|2022-02-17 20:14:20|2213.37|2211.87|2213.26|2211.76|2213.59|2212.09|2213.04|2211.54|0
1645128870000|2022-02-17 20:14:30|2213.17|2211.67|2213.31|2211.81|2213.53|2212.03|2213.17|2211.67|0
1645128880000|2022-02-17 20:14:40|2213.35|2211.85|2213.31|2211.81|2213.57|2212.07|2213.31|2211.81|0
1645128890000|2022-02-17 20:14:50|2213.35|2211.85|2213.97|2212.47|2214|2212.5|2213.35|2211.85|0
1645128900000|2022-02-17 20:15:00|2213.93|2212.43|2214.3|2212.8|2214.34|2212.84|2213.71|2212.21|0
1645128910000|2022-02-17 20:15:10|2214.34|2212.84|2214.12|2212.62|2214.34|2212.84|2213.91|2212.41|0
1645128920000|2022-02-17 20:15:20|2214.08|2212.58|2213.79|2212.29|2214.08|2212.58|2213.79|2212.29|0
1645128930000|2022-02-17 20:15:30|2213.71|2212.21|2213.53|2212.03|2213.82|2212.32|2213.53|2212.03|0
1645128940000|2022-02-17 20:15:40|2213.62|2212.12|2213.55|2212.05|2213.73|2212.23|2213.49|2211.99|0
1645128950000|2022-02-17 20:15:50|2213.51|2212.01|2213.55|2212.05|2213.8|2212.3|2213.51|2212.01|0
1645128960000|2022-02-17 20:16:00|2213.51|2212.01|2212.85|2211.35|2213.51|2212.01|2212.85|2211.35|0
1645128970000|2022-02-17 20:16:10|2212.87|2211.37|2212.62|2211.12|2212.87|2211.37|2212.44|2210.94|0
1645128980000|2022-02-17 20:16:20|2212.69|2211.19|2212.69|2211.19|2212.99|2211.49|2212.6|2211.1|0
1645128990000|2022-02-17 20:16:30|2212.78|2211.28|2212.65|2211.15|2212.99|2211.49|2212.65|2211.15|0
1645129000000|2022-02-17 20:16:40|2212.62|2211.12|2212.28|2210.78|2212.62|2211.12|2211.99|2210.49|0
1645129010000|2022-02-17 20:16:50|2212.36|2210.86|2212.69|2211.19|2212.69|2211.19|2212.36|2210.86|0
1645129020000|2022-02-17 20:17:00|2212.65|2211.15|2212.95|2211.45|2212.99|2211.49|2212.62|2211.12|0
1645129030000|2022-02-17 20:17:10|2212.97|2211.47|2212.41|2210.91|2213.01|2211.51|2212.39|2210.89|0
1645129040000|2022-02-17 20:17:20|2212.42|2210.92|2212.46|2210.96|2212.46|2210.96|2212.13|2210.63|0
1645129050000|2022-02-17 20:17:30|2212.5|2211|2212.76|2211.26|2212.8|2211.3|2212.5|2211|0
1645129060000|2022-02-17 20:17:40|2212.72|2211.22|2212.63|2211.13|2212.8|2211.3|2212.5|2211|0
1645129070000|2022-02-17 20:17:50|2212.72|2211.22|2212.51|2211.01|2212.76|2211.26|2212.47|2210.97|0
1645129080000|2022-02-17 20:18:00|2212.43|2210.93|2212.47|2210.97|2212.51|2211.01|2212.22|2210.72|0
1645129090000|2022-02-17 20:18:10|2212.43|2210.93|2212.59|2211.09|2212.81|2211.31|2212.34|2210.84|0
1645129100000|2022-02-17 20:18:20|2212.68|2211.18|2212.47|2210.97|2213.1|2211.6|2212.47|2210.97|0
1645129110000|2022-02-17 20:18:30|2212.51|2211.01|2212.77|2211.27|2212.84|2211.34|2212.51|2211.01|0
1645129120000|2022-02-17 20:18:40|2212.81|2211.31|2212.68|2211.18|2212.84|2211.34|2212.59|2211.09|0
1645129130000|2022-02-17 20:18:50|2212.59|2211.09|2212.77|2211.27|2212.82|2211.32|2212.55|2211.05|0
1645129140000|2022-02-17 20:19:00|2212.69|2211.19|2212.51|2211.01|2212.69|2211.19|2212.51|2211.01|0
1645129150000|2022-02-17 20:19:10|2212.55|2211.05|2212.97|2211.47|2213.06|2211.56|2212.47|2210.97|0
1645129160000|2022-02-17 20:19:20|2213.06|2211.56|2213.1|2211.6|2213.43|2211.93|2212.97|2211.47|0
1645129170000|2022-02-17 20:19:30|2213.14|2211.64|2213.47|2211.97|2213.47|2211.97|2213.14|2211.64|0
1645129180000|2022-02-17 20:19:40|2213.51|2212.01|2214.02|2212.52|2214.28|2212.78|2213.47|2211.97|0
1645129190000|2022-02-17 20:19:50|2213.98|2212.48|2214.02|2212.52|2214.15|2212.65|2213.95|2212.45|0
1645129200000|2022-02-17 20:20:00|2213.98|2212.48|2214.24|2212.74|2214.5|2213|2213.95|2212.45|0
1645129210000|2022-02-17 20:20:10|2214.28|2212.78|2214.87|2213.37|2214.87|2213.37|2214.28|2212.78|0
1645129220000|2022-02-17 20:20:20|2214.83|2213.33|2215.12|2213.62|2215.22|2213.72|2214.83|2213.33|0
1645129230000|2022-02-17 20:20:30|2215.22|2213.72|2215.33|2213.83|2215.4|2213.9|2215.05|2213.55|0
1645129240000|2022-02-17 20:20:40|2215.31|2213.81|2215.44|2213.94|2215.53|2214.03|2214.99|2213.49|0
1645129250000|2022-02-17 20:20:50|2215.35|2213.85|2215.61|2214.11|2215.87|2214.37|2215.32|2213.82|0
1645129260000|2022-02-17 20:21:00|2215.57|2214.07|2215.91|2214.41|2215.91|2214.41|2215.57|2214.07|0
1645129270000|2022-02-17 20:21:10|2215.87|2214.37|2215.57|2214.07|2215.91|2214.41|2215.35|2213.85|0
1645129280000|2022-02-17 20:21:20|2215.5|2214|2215.53|2214.03|2215.53|2214.03|2215.5|2214|0
1645129290000|2022-02-17 20:21:30|2215.57|2214.07|2216.01|2214.51|2216.09|2214.59|2215.57|2214.07|0
1645129300000|2022-02-17 20:21:40|2216.05|2214.55|2216.05|2214.55|2216.09|2214.59|2216.01|2214.51|0
1645129310000|2022-02-17 20:21:50|2216.23|2214.73|2216.45|2214.95|2216.49|2214.99|2216.23|2214.73|0
1645129320000|2022-02-17 20:22:00|2216.41|2214.91|2216.12|2214.62|2216.41|2214.91|2215.94|2214.44|0
1645129330000|2022-02-17 20:22:10|2216.15|2214.65|2216.37|2214.87|2216.39|2214.89|2216.08|2214.58|0
1645129340000|2022-02-17 20:22:20|2216.39|2214.89|2216.37|2214.87|2216.63|2215.13|2216.34|2214.84|0
1645129350000|2022-02-17 20:22:30|2216.41|2214.91|2216.34|2214.84|2216.59|2215.09|2216.34|2214.84|0
1645129360000|2022-02-17 20:22:40|2216.26|2214.76|2215.96|2214.46|2216.26|2214.76|2215.78|2214.28|0
1645129370000|2022-02-17 20:22:50|2216|2214.5|2215.75|2214.25|2216.04|2214.54|2215.75|2214.25|0
1645129380000|2022-02-17 20:23:00|2215.71|2214.21|2215.38|2213.88|2216|2214.5|2215.38|2213.88|0
1645129390000|2022-02-17 20:23:10|2215.28|2213.78|2215.45|2213.95|2215.49|2213.99|2215.19|2213.69|0
1645129400000|2022-02-17 20:23:20|2215.49|2213.99|2215.81|2214.31|2215.84|2214.34|2215.45|2213.95|0
1645129410000|2022-02-17 20:23:30|2215.84|2214.34|2215.33|2213.83|2215.87|2214.37|2215.33|2213.83|0
1645129420000|2022-02-17 20:23:40|2215.31|2213.81|2215.5|2214|2215.5|2214|2215.24|2213.74|0
1645129430000|2022-02-17 20:23:50|2215.51|2214.01|2215.5|2214|2215.53|2214.03|2215.31|2213.81|0
1645129440000|2022-02-17 20:24:00|2215.4|2213.9|2215.1|2213.6|2215.4|2213.9|2215.02|2213.52|0
1645129450000|2022-02-17 20:24:10|2215.06|2213.56|2215.28|2213.78|2215.31|2213.81|2215.02|2213.52|0
1645129460000|2022-02-17 20:24:20|2215.31|2213.81|2215.83|2214.33|2215.83|2214.33|2215.31|2213.81|0
1645129470000|2022-02-17 20:24:30|2215.79|2214.29|2216.01|2214.51|2216.05|2214.55|2215.62|2214.12|0
1645129480000|2022-02-17 20:24:40|2215.99|2214.49|2215.97|2214.47|2216.27|2214.77|2215.85|2214.35|0
1645129490000|2022-02-17 20:24:50|2216.01|2214.51|2216.23|2214.73|2216.27|2214.77|2215.99|2214.49|0
1645129500000|2022-02-17 20:25:00|2216.27|2214.77|2216.78|2215.28|2216.82|2215.32|2216.27|2214.77|0
1645129510000|2022-02-17 20:25:10|2216.8|2215.3|2217.3|2215.8|2217.3|2215.8|2216.78|2215.28|0
1645129520000|2022-02-17 20:25:20|2217.26|2215.76|2217.5|2216|2217.5|2216|2217.21|2215.71|0
1645129530000|2022-02-17 20:25:30|2217.54|2216.04|2217.31|2215.81|2217.56|2216.06|2217.29|2215.79|0
1645129540000|2022-02-17 20:25:40|2217.29|2215.79|2217.25|2215.75|2217.52|2216.02|2217.21|2215.71|0
1645129550000|2022-02-17 20:25:50|2217.21|2215.71|2217.03|2215.53|2217.21|2215.71|2216.99|2215.49|0
1645129560000|2022-02-17 20:26:00|2217.06|2215.56|2216.73|2215.23|2217.15|2215.65|2216.44|2214.94|0
1645129570000|2022-02-17 20:26:10|2216.77|2215.27|2216.96|2215.46|2216.96|2215.46|2216.74|2215.24|0
1645129580000|2022-02-17 20:26:20|2216.87|2215.37|2217.22|2215.72|2217.26|2215.76|2216.87|2215.37|0
1645129590000|2022-02-17 20:26:30|2217.18|2215.68|2216.99|2215.49|2217.18|2215.68|2216.95|2215.45|0
1645129600000|2022-02-17 20:26:40|2216.81|2215.31|2217.2|2215.7|2217.2|2215.7|2216.81|2215.31|0
1645129610000|2022-02-17 20:26:50|2217.11|2215.61|2216.45|2214.95|2217.11|2215.61|2216.45|2214.95|0
1645129620000|2022-02-17 20:27:00|2216.37|2214.87|2216.56|2215.06|2216.59|2215.09|2216.34|2214.84|0
1645129630000|2022-02-17 20:27:10|2216.52|2215.02|2216.81|2215.31|2216.85|2215.35|2216.52|2215.02|0
1645129640000|2022-02-17 20:27:20|2216.85|2215.35|2216.77|2215.27|2216.89|2215.39|2216.59|2215.09|0
1645129650000|2022-02-17 20:27:30|2216.81|2215.31|2216.75|2215.25|2216.81|2215.31|2216.57|2215.07|0
1645129660000|2022-02-17 20:27:40|2216.57|2215.07|2216.23|2214.73|2216.78|2215.28|2216.23|2214.73|0
1645129670000|2022-02-17 20:27:50|2216.27|2214.77|2216.23|2214.73|2216.27|2214.77|2216.05|2214.55|0
1645129680000|2022-02-17 20:28:00|2216.27|2214.77|2216.45|2214.95|2216.84|2215.34|2216.23|2214.73|0
1645129690000|2022-02-17 20:28:10|2216.54|2215.04|2216.18|2214.68|2216.58|2215.08|2216.18|2214.68|0
1645129700000|2022-02-17 20:28:20|2216.2|2214.7|2215.81|2214.31|2216.2|2214.7|2215.81|2214.31|0
1645129710000|2022-02-17 20:28:30|2215.77|2214.27|2215.7|2214.2|2215.81|2214.31|2215.63|2214.13|0
1645129720000|2022-02-17 20:28:40|2215.66|2214.16|2215.81|2214.31|2215.81|2214.31|2215.55|2214.05|0
1645129730000|2022-02-17 20:28:50|2215.77|2214.27|2215.52|2214.02|2215.77|2214.27|2215.48|2213.98|0
1645129740000|2022-02-17 20:29:00|2215.55|2214.05|2215.45|2213.95|2215.81|2214.31|2215.41|2213.91|0
1645129750000|2022-02-17 20:29:10|2215.41|2213.91|2215.27|2213.77|2215.53|2214.03|2215.23|2213.73|0
1645129760000|2022-02-17 20:29:20|2215.23|2213.73|2215.82|2214.32|2215.82|2214.32|2215.23|2213.73|0
1645129770000|2022-02-17 20:29:30|2215.86|2214.36|2215.71|2214.21|2216.04|2214.54|2215.53|2214.03|0
1645129780000|2022-02-17 20:29:40|2215.67|2214.17|2216.14|2214.64|2216.14|2214.64|2215.67|2214.17|0
1645129790000|2022-02-17 20:29:50|2216.23|2214.73|2216.45|2214.95|2216.45|2214.95|2216.14|2214.64|0
1645129800000|2022-02-17 20:30:00|2216.36|2214.86|2216.76|2215.26|2216.8|2215.3|2216.07|2214.57|0
1645129810000|2022-02-17 20:30:10|2216.7|2215.2|2217.18|2215.68|2217.36|2215.86|2216.6|2215.1|0
1645129820000|2022-02-17 20:30:20|2217.27|2215.77|2217.44|2215.94|2217.69|2216.19|2217.27|2215.77|0
1645129830000|2022-02-17 20:30:30|2217.47|2215.97|2217.14|2215.64|2217.66|2216.16|2217.12|2215.62|0
1645129840000|2022-02-17 20:30:40|2217.23|2215.73|2217.4|2215.9|2217.4|2215.9|2217.1|2215.6|0
1645129850000|2022-02-17 20:30:50|2217.44|2215.94|2218.43|2216.93|2218.65|2217.15|2217.4|2215.9|0
1645129860000|2022-02-17 20:31:00|2218.62|2217.12|2218.61|2217.11|2218.9|2217.4|2218.31|2216.81|0
1645129870000|2022-02-17 20:31:10|2218.52|2217.02|2217.91|2216.41|2218.52|2217.02|2217.91|2216.41|0
1645129880000|2022-02-17 20:31:20|2217.89|2216.39|2217.93|2216.43|2217.96|2216.46|2217.84|2216.34|0
1645129890000|2022-02-17 20:31:30|2217.89|2216.39|2217.81|2216.31|2218.18|2216.68|2217.71|2216.21|0
1645129900000|2022-02-17 20:31:40|2217.9|2216.4|2218.07|2216.57|2218.14|2216.64|2217.81|2216.31|0
1645129910000|2022-02-17 20:31:50|2217.89|2216.39|2218.11|2216.61|2218.18|2216.68|2217.89|2216.39|0
1645129920000|2022-02-17 20:32:00|2218.14|2216.64|2217.74|2216.24|2218.33|2216.83|2217.61|2216.11|0
1645129930000|2022-02-17 20:32:10|2217.7|2216.2|2217.48|2215.98|2217.74|2216.24|2217.4|2215.9|0
1645129940000|2022-02-17 20:32:20|2217.44|2215.94|2216.75|2215.25|2217.48|2215.98|2216.71|2215.21|0
1645129950000|2022-02-17 20:32:30|2216.84|2215.34|2217.16|2215.66|2217.16|2215.66|2216.71|2215.21|0
1645129960000|2022-02-17 20:32:40|2217.2|2215.7|2217.16|2215.66|2217.38|2215.88|2217.05|2215.55|0
1645129970000|2022-02-17 20:32:50|2217.14|2215.64|2216.88|2215.38|2217.14|2215.64|2216.59|2215.09|0
1645129980000|2022-02-17 20:33:00|2216.97|2215.47|2217.1|2215.6|2217.1|2215.6|2216.68|2215.18|0
1645129990000|2022-02-17 20:33:10|2217.12|2215.62|2216.16|2214.66|2217.12|2215.62|2216.16|2214.66|0
1645130000000|2022-02-17 20:33:20|2216.12|2214.62|2215.53|2214.03|2216.41|2214.91|2215.44|2213.94|0
1645130010000|2022-02-17 20:33:30|2215.57|2214.07|2215.61|2214.11|2215.82|2214.32|2215.57|2214.07|0
1645130020000|2022-02-17 20:33:40|2215.51|2214.01|2215.35|2213.85|2215.57|2214.07|2215.05|2213.55|0
1645130030000|2022-02-17 20:33:50|2215.27|2213.77|2215.18|2213.68|2215.31|2213.81|2215.02|2213.52|0
1645130040000|2022-02-17 20:34:00|2215.27|2213.77|2215.31|2213.81|2215.44|2213.94|2215.18|2213.68|0
1645130050000|2022-02-17 20:34:10|2215.4|2213.9|2215.18|2213.68|2215.48|2213.98|2215.05|2213.55|0
1645130060000|2022-02-17 20:34:20|2215.27|2213.77|2215.44|2213.94|2215.53|2214.03|2215.27|2213.77|0
1645130070000|2022-02-17 20:34:30|2215.35|2213.85|2215.79|2214.29|2215.9|2214.4|2215.35|2213.85|0
1645130080000|2022-02-17 20:34:40|2215.82|2214.32|2215.95|2214.45|2216.12|2214.62|2215.82|2214.32|0
1645130090000|2022-02-17 20:34:50|2215.86|2214.36|2215.9|2214.4|2215.9|2214.4|2215.64|2214.14|0
1645130100000|2022-02-17 20:35:00|2215.86|2214.36|2216.45|2214.95|2216.45|2214.95|2215.86|2214.36|0
1645130110000|2022-02-17 20:35:10|2216.47|2214.97|2216.57|2215.07|2216.63|2215.13|2216.32|2214.82|0
1645130120000|2022-02-17 20:35:20|2216.76|2215.26|2216.76|2215.26|2217.05|2215.55|2216.7|2215.2|0
1645130130000|2022-02-17 20:35:30|2216.79|2215.29|2217.13|2215.63|2217.13|2215.63|2216.79|2215.29|0
1645130140000|2022-02-17 20:35:40|2217.09|2215.59|2217.56|2216.06|2217.64|2216.14|2217.05|2215.55|0
1645130150000|2022-02-17 20:35:50|2217.53|2216.03|2218.04|2216.54|2218.04|2216.54|2217.35|2215.85|0
1645130160000|2022-02-17 20:36:00|2217.86|2216.36|2217.56|2216.06|2218.15|2216.65|2217.44|2215.94|0
1645130170000|2022-02-17 20:36:10|2217.6|2216.1|2217.32|2215.82|2218.03|2216.53|2217.2|2215.7|0
1645130180000|2022-02-17 20:36:20|2217.28|2215.78|2217.83|2216.33|2217.96|2216.46|2217.28|2215.78|0
1645130190000|2022-02-17 20:36:30|2217.65|2216.15|2217.81|2216.31|2218.16|2216.66|2217.65|2216.15|0
1645130200000|2022-02-17 20:36:40|2217.91|2216.41|2217.88|2216.38|2218.11|2216.61|2217.69|2216.19|0
1645130210000|2022-02-17 20:36:50|2217.84|2216.34|2217.66|2216.16|2218.1|2216.6|2217.63|2216.13|0
1645130220000|2022-02-17 20:37:00|2217.74|2216.24|2217.25|2215.75|2218.05|2216.55|2217.25|2215.75|0
1645130230000|2022-02-17 20:37:10|2217.22|2215.72|2217.83|2216.33|2217.84|2216.34|2217.22|2215.72|0
1645130240000|2022-02-17 20:37:20|2217.81|2216.31|2217.88|2216.38|2218.14|2216.64|2217.81|2216.31|0
1645130250000|2022-02-17 20:37:30|2217.84|2216.34|2217.88|2216.38|2217.92|2216.42|2217.63|2216.13|0
1645130260000|2022-02-17 20:37:40|2217.92|2216.42|2217.55|2216.05|2218.1|2216.6|2217.55|2216.05|0
1645130270000|2022-02-17 20:37:50|2217.64|2216.14|2217.77|2216.27|2217.84|2216.34|2217.55|2216.05|0
1645130280000|2022-02-17 20:38:00|2217.81|2216.31|2218.04|2216.54|2218.45|2216.95|2217.77|2216.27|0
1645130290000|2022-02-17 20:38:10|2218.13|2216.63|2218.68|2217.18|2218.81|2217.31|2218.04|2216.54|0
1645130300000|2022-02-17 20:38:20|2218.72|2217.22|2219.14|2217.64|2219.47|2217.97|2218.68|2217.18|0
1645130310000|2022-02-17 20:38:30|2219.18|2217.68|2219.51|2218.01|2219.61|2218.11|2219.18|2217.68|0
1645130320000|2022-02-17 20:38:40|2219.33|2217.83|2219.58|2218.08|2219.63|2218.13|2219.29|2217.79|0
1645130330000|2022-02-17 20:38:50|2219.61|2218.11|2219.78|2218.28|2219.91|2218.41|2219.4|2217.9|0
1645130340000|2022-02-17 20:39:00|2219.69|2218.19|2219.69|2218.19|2219.95|2218.45|2219.65|2218.15|0
1645130350000|2022-02-17 20:39:10|2219.65|2218.15|2219.65|2218.15|2219.65|2218.15|2219.36|2217.86|0
1645130360000|2022-02-17 20:39:20|2219.69|2218.19|2219.73|2218.23|2219.95|2218.45|2219.69|2218.19|0
1645130370000|2022-02-17 20:39:30|2219.82|2218.32|2219.98|2218.48|2220.24|2218.74|2219.73|2218.23|0
1645130380000|2022-02-17 20:39:40|2219.95|2218.45|2219.91|2218.41|2220.17|2218.67|2219.91|2218.41|0
1645130390000|2022-02-17 20:39:50|2219.87|2218.37|2219.56|2218.06|2219.87|2218.37|2219.56|2218.06|0
1645130400000|2022-02-17 20:40:00|2219.47|2217.97|2218.84|2217.34|2219.47|2217.97|2218.81|2217.31|0
1645130410000|2022-02-17 20:40:10|2218.93|2217.43|2218.77|2217.27|2218.97|2217.47|2218.72|2217.22|0
1645130420000|2022-02-17 20:40:20|2218.73|2217.23|2218.22|2216.72|2218.73|2217.23|2218.09|2216.59|0
1645130430000|2022-02-17 20:40:30|2218.13|2216.63|2218.4|2216.9|2218.44|2216.94|2218|2216.5|0
1645130440000|2022-02-17 20:40:40|2218.36|2216.86|2218.52|2217.02|2218.74|2217.24|2218.18|2216.68|0
1645130450000|2022-02-17 20:40:50|2218.61|2217.11|2218.74|2217.24|2218.89|2217.39|2218.49|2216.99|0
1645130460000|2022-02-17 20:41:00|2218.7|2217.2|2219.33|2217.83|2219.33|2217.83|2218.7|2217.2|0
1645130470000|2022-02-17 20:41:10|2219.37|2217.87|2219.07|2217.57|2219.5|2218|2219.07|2217.57|0
1645130480000|2022-02-17 20:41:20|2219.11|2217.61|2219.33|2217.83|2219.33|2217.83|2219.04|2217.54|0
1645130490000|2022-02-17 20:41:30|2219.37|2217.87|2219.29|2217.79|2219.72|2218.22|2219.29|2217.79|0
1645130500000|2022-02-17 20:41:40|2219.26|2217.76|2219.22|2217.72|2219.26|2217.76|2219|2217.5|0
1645130510000|2022-02-17 20:41:50|2219.18|2217.68|2219.22|2217.72|2219.35|2217.85|2218.96|2217.46|0
1645130520000|2022-02-17 20:42:00|2219.18|2217.68|2218.96|2217.46|2219.42|2217.92|2218.92|2217.42|0
1645130530000|2022-02-17 20:42:10|2218.92|2217.42|2219.01|2217.51|2219.01|2217.51|2218.76|2217.26|0
1645130540000|2022-02-17 20:42:20|2219.07|2217.57|2219.26|2217.76|2219.35|2217.85|2219.05|2217.55|0
1645130550000|2022-02-17 20:42:30|2219.22|2217.72|2218.96|2217.46|2219.4|2217.9|2218.96|2217.46|0
1645130560000|2022-02-17 20:42:40|2219.05|2217.55|2218.55|2217.05|2219.05|2217.55|2218.33|2216.83|0
1645130570000|2022-02-17 20:42:50|2218.59|2217.09|2218.59|2217.09|2218.63|2217.13|2218.3|2216.8|0
1645130580000|2022-02-17 20:43:00|2218.61|2217.11|2218.59|2217.09|2218.81|2217.31|2218.55|2217.05|0
1645130590000|2022-02-17 20:43:10|2218.63|2217.13|2218.48|2216.98|2218.85|2217.35|2218.48|2216.98|0
1645130600000|2022-02-17 20:43:20|2218.51|2217.01|2218.92|2217.42|2219.01|2217.51|2218.48|2216.98|0
1645130610000|2022-02-17 20:43:30|2219.01|2217.51|2219.22|2217.72|2219.35|2217.85|2218.92|2217.42|0
1645130620000|2022-02-17 20:43:40|2219.18|2217.68|2219.26|2217.76|2219.47|2217.97|2219.18|2217.68|0
1645130630000|2022-02-17 20:43:50|2219.35|2217.85|2219.4|2217.9|2219.4|2217.9|2219.1|2217.6|0
1645130640000|2022-02-17 20:44:00|2219.44|2217.94|2219.47|2217.97|2219.51|2218.01|2219.14|2217.64|0
1645130650000|2022-02-17 20:44:10|2219.51|2218.01|2219.18|2217.68|2219.77|2218.27|2219.14|2217.64|0
1645130660000|2022-02-17 20:44:20|2219.22|2217.72|2219.22|2217.72|2219.31|2217.81|2219.01|2217.51|0
1645130670000|2022-02-17 20:44:30|2219.26|2217.76|2219.1|2217.6|2219.44|2217.94|2219.1|2217.6|0
1645130680000|2022-02-17 20:44:40|2219.07|2217.57|2219.1|2217.6|2219.14|2217.64|2218.85|2217.35|0
1645130690000|2022-02-17 20:44:50|2219.07|2217.57|2219.36|2217.86|2219.4|2217.9|2218.89|2217.39|0
1645130700000|2022-02-17 20:45:00|2219.44|2217.94|2220.58|2219.08|2220.65|2219.15|2219.44|2217.94|0
1645130710000|2022-02-17 20:45:10|2220.62|2219.12|2219.94|2218.44|2220.63|2219.13|2219.94|2218.44|0
1645130720000|2022-02-17 20:45:20|2219.85|2218.35|2220.56|2219.06|2220.65|2219.15|2219.68|2218.18|0
1645130730000|2022-02-17 20:45:30|2220.65|2219.15|2220.4|2218.9|2220.65|2219.15|2220.36|2218.86|0
1645130740000|2022-02-17 20:45:40|2220.31|2218.81|2220.81|2219.31|2220.99|2219.49|2220.31|2218.81|0
1645130750000|2022-02-17 20:45:50|2220.84|2219.34|2220.77|2219.27|2220.93|2219.43|2220.64|2219.14|0
1645130760000|2022-02-17 20:46:00|2220.59|2219.09|2220.34|2218.84|2220.64|2219.14|2220.14|2218.64|0
1645130770000|2022-02-17 20:46:10|2220.33|2218.83|2219.51|2218.01|2220.33|2218.83|2219.51|2218.01|0
1645130780000|2022-02-17 20:46:20|2219.42|2217.92|2219.51|2218.01|2219.68|2218.18|2219.37|2217.87|0
1645130790000|2022-02-17 20:46:30|2219.47|2217.97|2219.57|2218.07|2219.57|2218.07|2219.05|2217.55|0
1645130800000|2022-02-17 20:46:40|2219.47|2217.97|2219.69|2218.19|2219.95|2218.45|2219.44|2217.94|0
1645130810000|2022-02-17 20:46:50|2219.73|2218.23|2219.75|2218.25|2220.05|2218.55|2219.47|2217.97|0
1645130820000|2022-02-17 20:47:00|2219.77|2218.27|2219.57|2218.07|2220.06|2218.56|2219.44|2217.94|0
1645130830000|2022-02-17 20:47:10|2219.47|2217.97|2219.4|2217.9|2219.49|2217.99|2219.14|2217.64|0
1645130840000|2022-02-17 20:47:20|2219.46|2217.96|2220.28|2218.78|2220.28|2218.78|2219.44|2217.94|0
1645130850000|2022-02-17 20:47:30|2220.25|2218.75|2220.56|2219.06|2220.62|2219.12|2219.99|2218.49|0
1645130860000|2022-02-17 20:47:40|2220.58|2219.08|2220.32|2218.82|2220.58|2219.08|2220.25|2218.75|0
1645130870000|2022-02-17 20:47:50|2220.4|2218.9|2219.66|2218.16|2220.54|2219.04|2219.66|2218.16|0
1645130880000|2022-02-17 20:48:00|2219.62|2218.12|2220.26|2218.76|2220.26|2218.76|2219.53|2218.03|0
1645130890000|2022-02-17 20:48:10|2220.22|2218.72|2219.83|2218.33|2220.26|2218.76|2219.74|2218.24|0
1645130900000|2022-02-17 20:48:20|2219.92|2218.42|2220|2218.5|2220.04|2218.54|2219.54|2218.04|0
1645130910000|2022-02-17 20:48:30|2220.04|2218.54|2220|2218.5|2220.33|2218.83|2220|2218.5|0
1645130920000|2022-02-17 20:48:40|2220.02|2218.52|2219.63|2218.13|2220.02|2218.52|2219.54|2218.04|0
1645130930000|2022-02-17 20:48:50|2219.54|2218.04|2219.63|2218.13|2219.63|2218.13|2219.33|2217.83|0
1645130940000|2022-02-17 20:49:00|2219.59|2218.09|2219.04|2217.54|2219.63|2218.13|2219.04|2217.54|0
1645130950000|2022-02-17 20:49:10|2219.08|2217.58|2219.28|2217.78|2219.33|2217.83|2218.74|2217.24|0
1645130960000|2022-02-17 20:49:20|2219.37|2217.87|2218.67|2217.17|2219.37|2217.87|2218.67|2217.17|0
1645130970000|2022-02-17 20:49:30|2218.71|2217.21|2218.62|2217.12|2218.82|2217.32|2218.49|2216.99|0
1645130980000|2022-02-17 20:49:40|2218.64|2217.14|2218.6|2217.1|2218.9|2217.4|2218.42|2216.92|0
1645130990000|2022-02-17 20:49:50|2218.64|2217.14|2217.97|2216.47|2218.68|2217.18|2217.79|2216.29|0
1645131000000|2022-02-17 20:50:00|2218.15|2216.65|2217.19|2215.69|2218.15|2216.65|2217.07|2215.57|0
1645131010000|2022-02-17 20:50:10|2217.16|2215.66|2216.2|2214.7|2217.19|2215.69|2216.2|2214.7|0
1645131020000|2022-02-17 20:50:20|2216.23|2214.73|2215.67|2214.17|2216.23|2214.73|2215.34|2213.84|0
1645131030000|2022-02-17 20:50:30|2215.63|2214.13|2216.35|2214.85|2216.61|2215.11|2215.52|2214.02|0
1645131040000|2022-02-17 20:50:40|2216.31|2214.81|2216.79|2215.29|2217.01|2215.51|2216.13|2214.63|0
1645131050000|2022-02-17 20:50:50|2216.87|2215.37|2217.22|2215.72|2217.55|2216.05|2216.87|2215.37|0
1645131060000|2022-02-17 20:51:00|2217.13|2215.63|2216.68|2215.18|2217.13|2215.63|2216.57|2215.07|0
1645131070000|2022-02-17 20:51:10|2216.64|2215.14|2216.09|2214.59|2216.64|2215.14|2215.87|2214.37|0
1645131080000|2022-02-17 20:51:20|2216|2214.5|2215.39|2213.89|2216|2214.5|2215.36|2213.86|0
1645131090000|2022-02-17 20:51:30|2215.43|2213.93|2215.56|2214.06|2215.97|2214.47|2215.43|2213.93|0
1645131100000|2022-02-17 20:51:40|2215.55|2214.05|2214.51|2213.01|2215.55|2214.05|2214.51|2213.01|0
1645131110000|2022-02-17 20:51:50|2214.47|2212.97|2214.14|2212.64|2214.6|2213.1|2213.92|2212.42|0
1645131120000|2022-02-17 20:52:00|2214.21|2212.71|2214.16|2212.66|2214.62|2213.12|2213.96|2212.46|0
1645131130000|2022-02-17 20:52:10|2214.12|2212.62|2213.03|2211.53|2214.12|2212.62|2213.03|2211.53|0
1645131140000|2022-02-17 20:52:20|2213.07|2211.57|2213.28|2211.78|2213.28|2211.78|2212.7|2211.2|0
1645131150000|2022-02-17 20:52:30|2213.32|2211.82|2212.85|2211.35|2213.32|2211.82|2212.85|2211.35|0
1645131160000|2022-02-17 20:52:40|2212.82|2211.32|2212.77|2211.27|2213.14|2211.64|2212.59|2211.09|0
1645131170000|2022-02-17 20:52:50|2212.81|2211.31|2212.56|2211.06|2212.81|2211.31|2212.28|2210.78|0
1645131180000|2022-02-17 20:53:00|2212.52|2211.02|2212.36|2210.86|2212.84|2211.34|2212.36|2210.86|0
1645131190000|2022-02-17 20:53:10|2212.29|2210.79|2211.87|2210.37|2212.36|2210.86|2211.7|2210.2|0
1645131200000|2022-02-17 20:53:20|2211.77|2210.27|2211.7|2210.2|2212.03|2210.53|2211.7|2210.2|0
1645131210000|2022-02-17 20:53:30|2211.66|2210.16|2211.66|2210.16|2211.79|2210.29|2211.53|2210.03|0
1645131220000|2022-02-17 20:53:40|2211.64|2210.14|2211.58|2210.08|2211.79|2210.29|2211.4|2209.9|0
1645131230000|2022-02-17 20:53:50|2211.5|2210|2211.64|2210.14|2211.88|2210.38|2211.32|2209.82|0
1645131240000|2022-02-17 20:54:00|2211.62|2210.12|2212.13|2210.63|2212.61|2211.11|2211.58|2210.08|0
1645131250000|2022-02-17 20:54:10|2212.11|2210.61|2213.14|2211.64|2213.17|2211.67|2212|2210.5|0
1645131260000|2022-02-17 20:54:20|2213.25|2211.75|2213.36|2211.86|2213.56|2212.06|2213.1|2211.6|0
1645131270000|2022-02-17 20:54:30|2213.24|2211.74|2213.35|2211.85|2213.56|2212.06|2213.06|2211.56|0
1645131280000|2022-02-17 20:54:40|2213.28|2211.78|2214.37|2212.87|2214.37|2212.87|2212.85|2211.35|0
1645131290000|2022-02-17 20:54:50|2214.33|2212.83|2214.4|2212.9|2214.79|2213.29|2214.03|2212.53|0
1645131300000|2022-02-17 20:55:00|2214.33|2212.83|2215.28|2213.78|2215.59|2214.09|2214.26|2212.76|0
1645131310000|2022-02-17 20:55:10|2215.33|2213.83|2215.85|2214.35|2215.85|2214.35|2215.09|2213.59|0
1645131320000|2022-02-17 20:55:20|2216.03|2214.53|2215.54|2214.04|2216.45|2214.95|2215.46|2213.96|0
1645131330000|2022-02-17 20:55:30|2215.5|2214|2214.87|2213.37|2215.5|2214|2214.45|2212.95|0
1645131340000|2022-02-17 20:55:40|2214.69|2213.19|2215.76|2214.26|2215.76|2214.26|2214.65|2213.15|0
1645131350000|2022-02-17 20:55:50|2215.68|2214.18|2215.24|2213.74|2215.68|2214.18|2215.2|2213.7|0
1645131360000|2022-02-17 20:56:00|2215.33|2213.83|2215.27|2213.77|2215.79|2214.29|2215.14|2213.64|0
1645131370000|2022-02-17 20:56:10|2215.18|2213.68|2215.1|2213.6|2215.32|2213.82|2215.02|2213.52|0
1645131380000|2022-02-17 20:56:20|2215.14|2213.64|2214.65|2213.15|2215.53|2214.03|2214.52|2213.02|0
1645131390000|2022-02-17 20:56:30|2214.69|2213.19|2214.22|2212.72|2214.78|2213.28|2214.18|2212.68|0
1645131400000|2022-02-17 20:56:40|2214.14|2212.64|2214.1|2212.6|2214.22|2212.72|2213.88|2212.38|0
1645131410000|2022-02-17 20:56:50|2214.07|2212.57|2213.73|2212.23|2214.1|2212.6|2213.64|2212.14|0
1645131420000|2022-02-17 20:57:00|2213.77|2212.27|2214.29|2212.79|2214.29|2212.79|2213.48|2211.98|0
1645131430000|2022-02-17 20:57:10|2214.47|2212.97|2214.1|2212.6|2214.47|2212.97|2213.88|2212.38|0
1645131440000|2022-02-17 20:57:20|2214.14|2212.64|2213.7|2212.2|2214.14|2212.64|2213.7|2212.2|0
1645131450000|2022-02-17 20:57:30|2213.73|2212.23|2214.39|2212.89|2214.43|2212.93|2213.48|2211.98|0
1645131460000|2022-02-17 20:57:40|2214.43|2212.93|2214.08|2212.58|2214.76|2213.26|2214.06|2212.56|0
1645131470000|2022-02-17 20:57:50|2214.17|2212.67|2214.36|2212.86|2214.49|2212.99|2213.96|2212.46|0
1645131480000|2022-02-17 20:58:00|2214.27|2212.77|2214.93|2213.43|2215.33|2213.83|2214.19|2212.69|0
1645131490000|2022-02-17 20:58:10|2215.02|2213.52|2214.78|2213.28|2215.19|2213.69|2214.78|2213.28|0
1645131500000|2022-02-17 20:58:20|2214.82|2213.32|2215.05|2213.55|2215.36|2213.86|2214.39|2212.89|0
1645131510000|2022-02-17 20:58:30|2215.09|2213.59|2215.27|2213.77|2215.31|2213.81|2214.79|2213.29|0
1645131520000|2022-02-17 20:58:40|2215.31|2213.81|2214.97|2213.47|2215.52|2214.02|2214.68|2213.18|0
1645131530000|2022-02-17 20:58:50|2214.93|2213.43|2214.9|2213.4|2215.31|2213.81|2214.9|2213.4|0
1645131540000|2022-02-17 20:59:00|2214.74|2213.24|2214.74|2213.24|2215.22|2213.72|2214.65|2213.15|0
1645131550000|2022-02-17 20:59:10|2214.78|2213.28|2214.45|2212.95|2214.78|2213.28|2214.41|2212.91|0
1645131560000|2022-02-17 20:59:20|2214.41|2212.91|2214.45|2212.95|2214.45|2212.95|2214.1|2212.6|0
1645131570000|2022-02-17 20:59:30|2214.49|2212.99|2214.09|2212.59|2214.67|2213.17|2214.01|2212.51|0
1645131580000|2022-02-17 20:59:40|2214.2|2212.7|2214.31|2212.81|2214.53|2213.03|2214.04|2212.54|0
1645131590000|2022-02-17 20:59:50|2214.34|2212.84|2214.65|2213.15|2214.98|2213.48|2214.15|2212.65|0
1645131600000|2022-02-17 21:00:00|2214.68|2213.18|2214.65|2213.15|2215.35|2213.85|2214.53|2213.03|0
1645131610000|2022-02-17 21:00:10|2214.64|2213.14|2213.8|2212.3|2214.64|2213.14|2213.71|2212.21|0
1645131620000|2022-02-17 21:00:20|2213.78|2212.28|2213.58|2212.08|2214.06|2212.56|2213.45|2211.95|0
1645131630000|2022-02-17 21:00:30|2213.62|2212.12|2214.32|2212.82|2214.41|2212.91|2213.58|2212.08|0
1645131640000|2022-02-17 21:00:40|2214.33|2212.83|2214.94|2213.44|2214.94|2213.44|2214.19|2212.69|0
1645131650000|2022-02-17 21:00:50|2214.96|2213.46|2215.16|2213.66|2215.29|2213.79|2214.86|2213.36|0
1645131660000|2022-02-17 21:01:00|2215.18|2213.68|2215.03|2213.53|2215.42|2213.92|2214.94|2213.44|0
1645131670000|2022-02-17 21:01:10|2215.05|2213.55|2215.16|2213.66|2215.29|2213.79|2214.94|2213.44|0
1645131680000|2022-02-17 21:01:20|2215.17|2213.67|2214.68|2213.18|2215.29|2213.79|2214.68|2213.18|0
1645131690000|2022-02-17 21:01:30|2214.7|2213.2|2215.16|2213.66|2215.29|2213.79|2214.7|2213.2|0
1645131700000|2022-02-17 21:01:40|2215.18|2213.68|2215.16|2213.66|2215.29|2213.79|2215.03|2213.53|0
1645131710000|2022-02-17 21:01:50|2215.14|2213.64|2215.16|2213.66|2215.16|2213.66|2214.94|2213.44|0
1645131720000|2022-02-17 21:02:00|2215.14|2213.64|2215.29|2213.79|2215.55|2214.05|2215.03|2213.53|0
1645131730000|2022-02-17 21:02:10|2215.31|2213.81|2215.77|2214.27|2215.77|2214.27|2215.29|2213.79|0
1645131740000|2022-02-17 21:02:20|2215.79|2214.29|2215.9|2214.4|2215.9|2214.4|2215.77|2214.27|0
1645131750000|2022-02-17 21:02:30|2215.88|2214.38|2215.77|2214.27|2215.9|2214.4|2215.77|2214.27|0
1645131760000|2022-02-17 21:02:40|2215.78|2214.28|2215.55|2214.05|2215.9|2214.4|2215.55|2214.05|0
1645131770000|2022-02-17 21:02:50|2215.57|2214.07|2215.62|2214.12|2215.64|2214.14|2215.55|2214.05|0
1645131780000|2022-02-17 21:03:00|2215.55|2214.05|2215.9|2214.4|2215.9|2214.4|2215.55|2214.05|0
1645131790000|2022-02-17 21:03:10|2215.92|2214.42|2216.38|2214.88|2216.51|2215.01|2215.9|2214.4|0
1645131800000|2022-02-17 21:03:20|2216.36|2214.86|2216.51|2215.01|2216.51|2215.01|2216.25|2214.75|0
1645131810000|2022-02-17 21:03:30|2216.53|2215.03|2216.38|2214.88|2216.64|2215.14|2216.25|2214.75|0
1645131820000|2022-02-17 21:03:40|2216.39|2214.89|2216.75|2215.25|2216.75|2215.25|2216.38|2214.88|0
1645131830000|2022-02-17 21:03:50|2216.77|2215.27|2217|2215.5|2217.1|2215.6|2216.77|2215.27|0
1645131840000|2022-02-17 21:04:00|2216.98|2215.48|2216.64|2215.14|2216.98|2215.48|2216.62|2215.12|0
1645131850000|2022-02-17 21:04:10|2216.75|2215.25|2216.75|2215.25|2216.88|2215.38|2216.7|2215.2|0
1645131860000|2022-02-17 21:04:20|2216.74|2215.24|2217|2215.5|2217|2215.5|2216.7|2215.2|0
1645131870000|2022-02-17 21:04:30|2217.04|2215.54|2217.1|2215.6|2217.22|2215.72|2216.88|2215.38|0
1645131880000|2022-02-17 21:04:40|2217.12|2215.62|2217.48|2215.98|2217.48|2215.98|2217.12|2215.62|0
1645131890000|2022-02-17 21:04:50|2217.46|2215.96|2217.48|2215.98|2217.61|2216.11|2217.35|2215.85|0
1645131900000|2022-02-17 21:05:00|2217.47|2215.97|2217.34|2215.84|2217.48|2215.98|2217.34|2215.84|0
1645131910000|2022-02-17 21:05:10|2217.36|2215.86|2217.21|2215.71|2217.52|2216.02|2217.21|2215.71|0
1645131920000|2022-02-17 21:05:20|2217.1|2215.6|2216.48|2214.98|2217.1|2215.6|2216.39|2214.89|0
1645131930000|2022-02-17 21:05:30|2216.46|2214.96|2216.17|2214.67|2216.46|2214.96|2216.13|2214.63|0
1645131940000|2022-02-17 21:05:40|2216.13|2214.63|2216.3|2214.8|2216.39|2214.89|2216.13|2214.63|0
1645131950000|2022-02-17 21:05:50|2216.31|2214.81|2216|2214.5|2216.39|2214.89|2215.87|2214.37|0
1645131960000|2022-02-17 21:06:00|2215.96|2214.46|2215.87|2214.37|2215.96|2214.46|2215.78|2214.28|0
1645131970000|2022-02-17 21:06:10|2215.89|2214.39|2215.78|2214.28|2216|2214.5|2215.78|2214.28|0
1645131990000|2022-02-17 21:06:30|2215.76|2214.26|2215.52|2214.02|2215.76|2214.26|2215.52|2214.02|0
1645132000000|2022-02-17 21:06:40|2215.5|2214|2215.17|2213.67|2215.5|2214|2215.17|2213.67|0
1645132010000|2022-02-17 21:06:50|2215.15|2213.65|2215.04|2213.54|2215.15|2213.65|2215.04|2213.54|0
1645132020000|2022-02-17 21:07:00|2215.06|2213.56|2214.95|2213.45|2215.17|2213.67|2214.95|2213.45|0
1645132030000|2022-02-17 21:07:10|2214.91|2213.41|2214.91|2213.41|2214.91|2213.41|2214.91|2213.41|0
1645132040000|2022-02-17 21:07:20|2214.9|2213.4|2214.66|2213.16|2214.9|2213.4|2214.66|2213.16|0
1645132050000|2022-02-17 21:07:30|2214.68|2213.18|2214.66|2213.16|2214.79|2213.29|2214.66|2213.16|0
1645132060000|2022-02-17 21:07:40|2214.64|2213.14|2214.31|2212.81|2214.66|2213.16|2214.31|2212.81|0
1645132070000|2022-02-17 21:07:50|2214.3|2212.8|2214.18|2212.68|2214.31|2212.81|2214.05|2212.55|0
1645132080000|2022-02-17 21:08:00|2214.16|2212.66|2214.05|2212.55|2214.26|2212.76|2213.96|2212.46|0
1645132090000|2022-02-17 21:08:10|2214.04|2212.54|2214.05|2212.55|2214.31|2212.81|2213.96|2212.46|0
1645132100000|2022-02-17 21:08:20|2214.06|2212.56|2214.05|2212.55|2214.18|2212.68|2214.05|2212.55|0
1645132110000|2022-02-17 21:08:30|2214.04|2212.54|2213.96|2212.46|2214.05|2212.55|2213.96|2212.46|0
1645132120000|2022-02-17 21:08:40|2213.94|2212.44|2213.44|2211.94|2213.94|2212.44|2213.44|2211.94|0
1645132130000|2022-02-17 21:08:50|2213.42|2211.92|2212.49|2210.99|2213.42|2211.92|2212.49|2210.99|0
1645132140000|2022-02-17 21:09:00|2212.47|2210.97|2212.74|2211.24|2213.09|2211.59|2212.36|2210.86|0
1645132150000|2022-02-17 21:09:10|2212.76|2211.26|2213.22|2211.72|2213.22|2211.72|2212.76|2211.26|0
1645132160000|2022-02-17 21:09:20|2213.2|2211.7|2213.09|2211.59|2213.35|2211.85|2213.09|2211.59|0
1645132170000|2022-02-17 21:09:30|2213.07|2211.57|2213.39|2211.89|2213.44|2211.94|2212.96|2211.46|0
1645132180000|2022-02-17 21:09:40|2213.35|2211.85|2213.44|2211.94|2213.57|2212.07|2213.22|2211.72|0
1645132190000|2022-02-17 21:09:50|2213.42|2211.92|2213.35|2211.85|2213.44|2211.94|2213.22|2211.72|0
1645132200000|2022-02-17 21:10:00|2213.37|2211.87|2213.22|2211.72|2213.7|2212.2|2213.22|2211.72|0
1645132210000|2022-02-17 21:10:10|2213.24|2211.74|2213.35|2211.85|2213.35|2211.85|2213.22|2211.72|0
1645132220000|2022-02-17 21:10:20|2213.36|2211.86|2213.22|2211.72|2213.57|2212.07|2213.22|2211.72|0
1645132230000|2022-02-17 21:10:30|2213.2|2211.7|2212.84|2211.34|2213.22|2211.72|2212.84|2211.34|0
1645132240000|2022-02-17 21:10:40|2212.8|2211.3|2212.36|2210.86|2212.8|2211.3|2212.36|2210.86|0
1645132250000|2022-02-17 21:10:50|2212.38|2210.88|2212.36|2210.86|2212.49|2210.99|2212.23|2210.73|0
1645132260000|2022-02-17 21:11:00|2212.34|2210.84|2212.61|2211.11|2212.61|2211.11|2212.23|2210.73|0
1645132270000|2022-02-17 21:11:10|2212.6|2211.1|2212.45|2210.95|2212.61|2211.11|2212.44|2210.94|0
1645132280000|2022-02-17 21:11:20|2212.49|2210.99|2212.49|2210.99|2212.53|2211.03|2212.36|2210.86|0
1645132290000|2022-02-17 21:11:30|2212.48|2210.98|2212.23|2210.73|2212.48|2210.98|2212.14|2210.64|0
1645132300000|2022-02-17 21:11:40|2212.25|2210.75|2212.25|2210.75|2212.25|2210.75|2212.16|2210.66|0
1645132310000|2022-02-17 21:11:50|2212.23|2210.73|2212.25|2210.75|2212.25|2210.75|2212.03|2210.53|0
1645132320000|2022-02-17 21:12:00|2212.23|2210.73|2212.23|2210.73|2212.23|2210.73|2212.23|2210.73|0
1645132330000|2022-02-17 21:12:10|2212.16|2210.66|2211.9|2210.4|2212.25|2210.75|2211.9|2210.4|0
1645132340000|2022-02-17 21:12:20|2211.92|2210.42|2212.64|2211.14|2212.64|2211.14|2211.92|2210.42|0
1645132350000|2022-02-17 21:12:30|2212.63|2211.13|2212.99|2211.49|2213.12|2211.62|2212.52|2211.02|0
1645132360000|2022-02-17 21:12:40|2212.98|2211.48|2213.38|2211.88|2213.47|2211.97|2212.77|2211.27|0
1645132370000|2022-02-17 21:12:50|2213.36|2211.86|2213.12|2211.62|2213.36|2211.86|2213.12|2211.62|0
1645132380000|2022-02-17 21:13:00|2213.14|2211.64|2213.73|2212.23|2213.73|2212.23|2213.14|2211.64|0
1645132390000|2022-02-17 21:13:10|2213.75|2212.25|2213.86|2212.36|2213.99|2212.49|2213.73|2212.23|0
1645132400000|2022-02-17 21:13:20|2213.88|2212.38|2214.34|2212.84|2214.34|2212.84|2213.86|2212.36|0
1645132410000|2022-02-17 21:13:30|2214.36|2212.86|2214.47|2212.97|2214.47|2212.97|2214.21|2212.71|0
1645132420000|2022-02-17 21:13:40|2214.49|2212.99|2214.6|2213.1|2214.82|2213.32|2214.21|2212.71|0
1645132440000|2022-02-17 21:14:00|2214.58|2213.08|2214.47|2212.97|2214.6|2213.1|2214.34|2212.84|0
1645132450000|2022-02-17 21:14:10|2214.49|2212.99|2214.82|2213.32|2214.94|2213.44|2214.49|2212.99|0
1645132460000|2022-02-17 21:14:20|2214.83|2213.33|2214.69|2213.19|2214.94|2213.44|2214.51|2213.01|0
1645132470000|2022-02-17 21:14:30|2214.71|2213.21|2215.2|2213.7|2215.29|2213.79|2214.71|2213.21|0
1645132480000|2022-02-17 21:14:40|2215.21|2213.71|2215.11|2213.61|2215.29|2213.79|2215.07|2213.57|0
1645132490000|2022-02-17 21:14:50|2215.07|2213.57|2215.29|2213.79|2215.55|2214.05|2215.07|2213.57|0
1645132500000|2022-02-17 21:15:00|2215.31|2213.81|2215.42|2213.92|2215.55|2214.05|2215.29|2213.79|0
1645132510000|2022-02-17 21:15:10|2215.43|2213.93|2215.07|2213.57|2215.55|2214.05|2215.07|2213.57|0
1645132520000|2022-02-17 21:15:20|2215.05|2213.55|2214.94|2213.44|2215.05|2213.55|2214.82|2213.32|0
1645132530000|2022-02-17 21:15:30|2214.96|2213.46|2215.25|2213.75|2215.29|2213.79|2214.96|2213.46|0
1645132540000|2022-02-17 21:15:40|2215.26|2213.76|2215.12|2213.62|2215.29|2213.79|2215.12|2213.62|0
1645132550000|2022-02-17 21:15:50|2215.11|2213.61|2214.89|2213.39|2215.11|2213.61|2214.89|2213.39|0
1645132560000|2022-02-17 21:16:00|2214.82|2213.32|2214.83|2213.33|2215|2213.5|2214.82|2213.32|0
1645132570000|2022-02-17 21:16:10|2214.81|2213.31|2214.84|2213.34|2214.95|2213.45|2214.7|2213.2|0
1645132580000|2022-02-17 21:16:20|2214.95|2213.45|2214.71|2213.21|2214.95|2213.45|2214.7|2213.2|0
1645132590000|2022-02-17 21:16:30|2214.73|2213.23|2214.92|2213.42|2214.92|2213.42|2214.73|2213.23|0
1645132600000|2022-02-17 21:16:40|2214.91|2213.41|2214.96|2213.46|2214.96|2213.46|2214.84|2213.34|0
1645132610000|2022-02-17 21:16:50|2214.95|2213.45|2214.84|2213.34|2214.95|2213.45|2214.71|2213.21|0
1645132620000|2022-02-17 21:17:00|2214.83|2213.33|2214.84|2213.34|2214.84|2213.34|2214.79|2213.29|0
1645132630000|2022-02-17 21:17:10|2214.82|2213.32|2214.49|2212.99|2214.82|2213.32|2214.49|2212.99|0
1645132640000|2022-02-17 21:17:20|2214.47|2212.97|2214.49|2212.99|2214.49|2212.99|2214.36|2212.86|0
1645132650000|2022-02-17 21:17:30|2214.47|2212.97|2214.1|2212.6|2214.47|2212.97|2214.1|2212.6|0
1645132660000|2022-02-17 21:17:40|2214.08|2212.58|2214.01|2212.51|2214.08|2212.58|2214.01|2212.51|0
1645132680000|2022-02-17 21:18:00|2214.02|2212.52|2214.02|2212.52|2214.05|2212.55|2214.01|2212.51|0
1645132690000|2022-02-17 21:18:10|2214.04|2212.54|2214.1|2212.6|2214.11|2212.61|2214.04|2212.54|0
1645132700000|2022-02-17 21:18:20|2214.06|2212.56|2214.24|2212.74|2214.24|2212.74|2214.06|2212.56|0
1645132710000|2022-02-17 21:18:30|2214.23|2212.73|2213.94|2212.44|2214.23|2212.73|2213.94|2212.44|0
1645132720000|2022-02-17 21:18:40|2213.93|2212.43|2213.76|2212.26|2213.93|2212.43|2213.63|2212.13|0
1645132730000|2022-02-17 21:18:50|2213.78|2212.28|2213.78|2212.28|2213.78|2212.28|2213.78|2212.28|0
1645132740000|2022-02-17 21:19:00|2213.89|2212.39|2214.02|2212.52|2214.11|2212.61|2213.89|2212.39|0
1645132750000|2022-02-17 21:19:10|2213.9|2212.4|2213.02|2211.52|2213.9|2212.4|2213.02|2211.52|0
1645132760000|2022-02-17 21:19:20|2213.01|2211.51|2213.41|2211.91|2213.41|2211.91|2212.9|2211.4|0
1645132770000|2022-02-17 21:19:30|2213.43|2211.93|2213.28|2211.78|2213.63|2212.13|2213.28|2211.78|0
1645132780000|2022-02-17 21:19:40|2213.27|2211.77|2213.41|2211.91|2213.41|2211.91|2213.15|2211.65|0
1645132790000|2022-02-17 21:19:50|2213.4|2211.9|2213.33|2211.83|2213.41|2211.91|2213.33|2211.83|0
1645132800000|2022-02-17 21:20:00|2213.34|2211.84|2214.02|2212.52|2214.02|2212.52|2213.28|2211.78|0
1645132810000|2022-02-17 21:20:10|2214|2212.5|2213.94|2212.44|2214.02|2212.52|2213.89|2212.39|0
1645132820000|2022-02-17 21:20:20|2214.02|2212.52|2213.76|2212.26|2214.02|2212.52|2213.76|2212.26|0
1645132830000|2022-02-17 21:20:30|2213.73|2212.23|2213.5|2212|2213.73|2212.23|2213.5|2212|0
1645132840000|2022-02-17 21:20:40|2213.52|2212.02|2213.5|2212|2213.63|2212.13|2213.5|2212|0
1645132850000|2022-02-17 21:20:50|2213.49|2211.99|2213.2|2211.7|2213.49|2211.99|2213.15|2211.65|0
1645132860000|2022-02-17 21:21:00|2213.21|2211.71|2213.28|2211.78|2213.28|2211.78|2213.15|2211.65|0
1645132870000|2022-02-17 21:21:10|2213.29|2211.79|2213.46|2211.96|2213.46|2211.96|2213.29|2211.79|0
1645132880000|2022-02-17 21:21:20|2213.47|2211.97|2213.63|2212.13|2213.76|2212.26|2213.46|2211.96|0
1645132890000|2022-02-17 21:21:30|2213.62|2212.12|2213.5|2212|2213.62|2212.12|2213.41|2211.91|0
1645132900000|2022-02-17 21:21:40|2213.51|2212.01|2213.89|2212.39|2213.89|2212.39|2213.51|2212.01|0
1645132910000|2022-02-17 21:21:50|2213.88|2212.38|2213.76|2212.26|2213.88|2212.38|2213.76|2212.26|0
1645132920000|2022-02-17 21:22:00|2213.77|2212.27|2213.82|2212.32|2213.82|2212.32|2213.76|2212.26|0
1645132930000|2022-02-17 21:22:10|2213.89|2212.39|2214.37|2212.87|2214.37|2212.87|2213.81|2212.31|0
1645132940000|2022-02-17 21:22:20|2214.38|2212.88|2214.5|2213|2214.63|2213.13|2214.11|2212.61|0
1645132950000|2022-02-17 21:22:30|2214.51|2213.01|2214.5|2213|2214.63|2213.13|2214.41|2212.91|0
1645132960000|2022-02-17 21:22:40|2214.48|2212.98|2214.24|2212.74|2214.48|2212.98|2214.24|2212.74|0
1645132970000|2022-02-17 21:22:50|2214.26|2212.76|2214.63|2213.13|2214.63|2213.13|2214.26|2212.76|0
1645132980000|2022-02-17 21:23:00|2214.66|2213.16|2214.85|2213.35|2214.97|2213.47|2214.66|2213.16|0
1645132990000|2022-02-17 21:23:10|2214.84|2213.34|2214.67|2213.17|2214.84|2213.34|2214.63|2213.13|0
1645133000000|2022-02-17 21:23:20|2214.66|2213.16|2214.85|2213.35|2214.97|2213.47|2214.63|2213.13|0
1645133010000|2022-02-17 21:23:30|2214.86|2213.36|2214.97|2213.47|2215.1|2213.6|2214.86|2213.36|0
1645133020000|2022-02-17 21:23:40|2214.98|2213.48|2214.85|2213.35|2215.02|2213.52|2214.85|2213.35|0
1645133040000|2022-02-17 21:24:00|2214.86|2213.36|2214.93|2213.43|2214.97|2213.47|2214.85|2213.35|0
1645133050000|2022-02-17 21:24:10|2214.94|2213.44|2215.02|2213.52|2215.1|2213.6|2214.85|2213.35|0
1645133060000|2022-02-17 21:24:20|2215.03|2213.53|2215.1|2213.6|2215.1|2213.6|2214.97|2213.47|0
1645133070000|2022-02-17 21:24:30|2215.08|2213.58|2214.97|2213.47|2215.08|2213.58|2214.97|2213.47|0
1645133080000|2022-02-17 21:24:40|2214.96|2213.46|2214.97|2213.47|2214.97|2213.47|2214.85|2213.35|0
1645133090000|2022-02-17 21:24:50|2214.93|2213.43|2214.85|2213.35|2215.1|2213.6|2214.85|2213.35|0
1645133110000|2022-02-17 21:25:10|2214.84|2213.34|2214.72|2213.22|2214.85|2213.35|2214.72|2213.22|0
1645133120000|2022-02-17 21:25:20|2214.71|2213.21|2214.72|2213.22|2214.8|2213.3|2214.63|2213.13|0
1645133130000|2022-02-17 21:25:30|2214.73|2213.23|2214.8|2213.3|2214.8|2213.3|2214.73|2213.23|0
1645133140000|2022-02-17 21:25:40|2214.79|2213.29|2214.72|2213.22|2214.85|2213.35|2214.72|2213.22|0
1645133150000|2022-02-17 21:25:50|2214.71|2213.21|2214.72|2213.22|2214.72|2213.22|2214.63|2213.13|0
1645133160000|2022-02-17 21:26:00|2214.7|2213.2|2214.54|2213.04|2214.7|2213.2|2214.5|2213|0
1645133170000|2022-02-17 21:26:10|2214.55|2213.05|2214.63|2213.13|2214.63|2213.13|2214.55|2213.05|0
1645133180000|2022-02-17 21:26:20|2214.62|2213.12|2214.37|2212.87|2214.62|2213.12|2214.37|2212.87|0
1645133200000|2022-02-17 21:26:40|2214.35|2212.85|2214.37|2212.87|2214.37|2212.87|2214.24|2212.74|0
1645133210000|2022-02-17 21:26:50|2214.39|2212.89|2214.63|2213.13|2214.63|2213.13|2214.39|2212.89|0
1645133220000|2022-02-17 21:27:00|2214.67|2213.17|2214.72|2213.22|2214.72|2213.22|2214.67|2213.17|0
1645133230000|2022-02-17 21:27:10|2214.73|2213.23|2214.93|2213.43|2214.97|2213.47|2214.73|2213.23|0
1645133240000|2022-02-17 21:27:20|2214.92|2213.42|2214.85|2213.35|2214.92|2213.42|2214.85|2213.35|0
1645133260000|2022-02-17 21:27:40|2214.83|2213.33|2214.72|2213.22|2214.83|2213.33|2214.63|2213.13|0
1645133270000|2022-02-17 21:27:50|2214.74|2213.24|2214.85|2213.35|2214.85|2213.35|2214.74|2213.24|0
1645133280000|2022-02-17 21:28:00|2214.86|2213.36|2214.85|2213.35|2214.97|2213.47|2214.85|2213.35|0
1645133290000|2022-02-17 21:28:10|2214.83|2213.33|2214.72|2213.22|2214.83|2213.33|2214.72|2213.22|0
1645133310000|2022-02-17 21:28:30|2214.7|2213.2|2214.67|2213.17|2214.7|2213.2|2214.63|2213.13|0
1645133320000|2022-02-17 21:28:40|2214.66|2213.16|2214.63|2213.13|2214.66|2213.16|2214.63|2213.13|0
1645133330000|2022-02-17 21:28:50|2214.64|2213.14|2214.72|2213.22|2214.72|2213.22|2214.64|2213.14|0
1645133340000|2022-02-17 21:29:00|2214.73|2213.23|2214.72|2213.22|2214.85|2213.35|2214.72|2213.22|0
1645133350000|2022-02-17 21:29:10|2214.74|2213.24|2214.72|2213.22|2214.85|2213.35|2214.72|2213.22|0
1645133360000|2022-02-17 21:29:20|2214.71|2213.21|2214.67|2213.17|2214.72|2213.22|2214.67|2213.17|0
1645133370000|2022-02-17 21:29:30|2214.68|2213.18|2214.67|2213.17|2214.72|2213.22|2214.63|2213.13|0
1645133380000|2022-02-17 21:29:40|2214.66|2213.16|2214.63|2213.13|2214.67|2213.17|2214.63|2213.13|0
1645133390000|2022-02-17 21:29:50|2214.61|2213.11|2214.5|2213|2214.63|2213.13|2214.5|2213|0
1645133400000|2022-02-17 21:30:00|2214.51|2213.01|2214.37|2212.87|2214.63|2213.13|2214.37|2212.87|0
1645133410000|2022-02-17 21:30:10|2214.39|2212.89|2214.5|2213|2214.54|2213.04|2214.39|2212.89|0
1645133420000|2022-02-17 21:30:20|2214.52|2213.02|2214.8|2213.3|2214.8|2213.3|2214.52|2213.02|0
1645133430000|2022-02-17 21:30:30|2214.81|2213.31|2214.85|2213.35|2214.85|2213.35|2214.81|2213.31|0
1645133450000|2022-02-17 21:30:50|2214.86|2213.36|2214.97|2213.47|2214.97|2213.47|2214.86|2213.36|0
1645133460000|2022-02-17 21:31:00|2214.93|2213.43|2214.72|2213.22|2214.93|2213.43|2214.72|2213.22|0
1645133470000|2022-02-17 21:31:10|2214.7|2213.2|2214.63|2213.13|2214.7|2213.2|2214.63|2213.13|0
1645133490000|2022-02-17 21:31:30|2214.62|2213.12|2214.63|2213.13|2214.63|2213.13|2214.54|2213.04|0
1645133500000|2022-02-17 21:31:40|2214.64|2213.14|2214.63|2213.13|2214.72|2213.22|2214.63|2213.13|0
1645133510000|2022-02-17 21:31:50|2214.67|2213.17|2214.72|2213.22|2214.72|2213.22|2214.67|2213.17|0
1645133520000|2022-02-17 21:32:00|2214.7|2213.2|2214.85|2213.35|2214.85|2213.35|2214.63|2213.13|0
1645133530000|2022-02-17 21:32:10|2214.86|2213.36|2215.23|2213.73|2215.23|2213.73|2214.86|2213.36|0
1645133540000|2022-02-17 21:32:20|2215.21|2213.71|2215.23|2213.73|2215.23|2213.73|2215.1|2213.6|0
1645133560000|2022-02-17 21:32:40|2215.25|2213.75|2215.32|2213.82|2215.32|2213.82|2215.23|2213.73|0
1645133580000|2022-02-17 21:33:00|2215.33|2213.83|2215.45|2213.95|2215.45|2213.95|2215.33|2213.83|0
1645133590000|2022-02-17 21:33:10|2215.44|2213.94|2215.32|2213.82|2215.45|2213.95|2215.32|2213.82|0
1645133600000|2022-02-17 21:33:20|2215.34|2213.84|2215.32|2213.82|2215.45|2213.95|2215.23|2213.73|0
1645133610000|2022-02-17 21:33:30|2215.34|2213.84|2215.58|2214.08|2215.58|2214.08|2215.34|2213.84|0
1645133620000|2022-02-17 21:33:40|2215.56|2214.06|2215.45|2213.95|2215.58|2214.08|2215.45|2213.95|0
1645133630000|2022-02-17 21:33:50|2215.46|2213.96|2215.58|2214.08|2215.71|2214.21|2215.46|2213.96|0
1645133640000|2022-02-17 21:34:00|2215.59|2214.09|2215.94|2214.44|2216.06|2214.56|2215.59|2214.09|0
1645133650000|2022-02-17 21:34:10|2215.95|2214.45|2215.94|2214.44|2216.02|2214.52|2215.72|2214.22|0
1645133660000|2022-02-17 21:34:20|2215.95|2214.45|2216.07|2214.57|2216.07|2214.57|2215.95|2214.45|0
1645133670000|2022-02-17 21:34:30|2216.06|2214.56|2215.94|2214.44|2216.06|2214.56|2215.94|2214.44|0
1645133690000|2022-02-17 21:34:50|2215.95|2214.45|2215.85|2214.35|2216.02|2214.52|2215.85|2214.35|0
1645133700000|2022-02-17 21:35:00|2215.87|2214.37|2215.84|2214.34|2215.94|2214.44|2215.84|2214.34|0
1645133710000|2022-02-17 21:35:10|2215.86|2214.36|2215.84|2214.34|2215.93|2214.43|2215.84|2214.34|0
1645133720000|2022-02-17 21:35:20|2215.86|2214.36|2216.06|2214.56|2216.06|2214.56|2215.86|2214.36|0
1645133740000|2022-02-17 21:35:40|2216.04|2214.54|2215.93|2214.43|2216.04|2214.54|2215.89|2214.39|0
1645133750000|2022-02-17 21:35:50|2215.89|2214.39|2215.76|2214.26|2215.89|2214.39|2215.71|2214.21|0
1645133760000|2022-02-17 21:36:00|2215.75|2214.25|2215.71|2214.21|2215.84|2214.34|2215.71|2214.21|0
1645133770000|2022-02-17 21:36:10|2215.72|2214.22|2215.76|2214.26|2215.84|2214.34|2215.71|2214.21|0
1645133780000|2022-02-17 21:36:20|2215.75|2214.25|2215.71|2214.21|2215.75|2214.25|2215.71|2214.21|0
1645133810000|2022-02-17 21:36:50|2215.73|2214.23|2215.93|2214.43|2215.93|2214.43|2215.73|2214.23|0
1645133820000|2022-02-17 21:37:00|2215.95|2214.45|2216.14|2214.64|2216.19|2214.69|2215.95|2214.45|0
1645133830000|2022-02-17 21:37:10|2216.15|2214.65|2216.14|2214.64|2216.19|2214.69|2216.06|2214.56|0
1645133840000|2022-02-17 21:37:20|2216.15|2214.65|2216.32|2214.82|2216.32|2214.82|2216.14|2214.64|0
1645133850000|2022-02-17 21:37:30|2216.31|2214.81|2216.32|2214.82|2216.32|2214.82|2216.24|2214.74|0
1645133860000|2022-02-17 21:37:40|2216.31|2214.81|2216.24|2214.74|2216.32|2214.82|2216.24|2214.74|0
1645133870000|2022-02-17 21:37:50|2216.23|2214.73|2216.19|2214.69|2216.32|2214.82|2216.19|2214.69|0
1645133880000|2022-02-17 21:38:00|2216.21|2214.71|2216.24|2214.74|2216.32|2214.82|2216.19|2214.69|0
1645133890000|2022-02-17 21:38:10|2216.23|2214.73|2216.19|2214.69|2216.23|2214.73|2216.19|2214.69|0
1645133900000|2022-02-17 21:38:20|2216.17|2214.67|2216.06|2214.56|2216.17|2214.67|2216.06|2214.56|0
1645133910000|2022-02-17 21:38:30|2216.04|2214.54|2215.93|2214.43|2216.04|2214.54|2215.93|2214.43|0
1645133920000|2022-02-17 21:38:40|2215.92|2214.42|2215.71|2214.21|2215.92|2214.42|2215.71|2214.21|0
1645133930000|2022-02-17 21:38:50|2215.72|2214.22|2215.76|2214.26|2215.76|2214.26|2215.71|2214.21|0
1645133940000|2022-02-17 21:39:00|2215.77|2214.27|2215.9|2214.4|2215.94|2214.44|2215.77|2214.27|0
1645133950000|2022-02-17 21:39:10|2215.89|2214.39|2215.85|2214.35|2215.89|2214.39|2215.85|2214.35|0
1645133970000|2022-02-17 21:39:30|2215.84|2214.34|2215.85|2214.35|2215.85|2214.35|2215.72|2214.22|0
1645133980000|2022-02-17 21:39:40|2215.83|2214.33|2215.85|2214.35|2215.85|2214.35|2215.72|2214.22|0
1645133990000|2022-02-17 21:39:50|2215.84|2214.34|2215.85|2214.35|2215.85|2214.35|2215.77|2214.27|0
1645134000000|2022-02-17 21:40:00|2215.87|2214.37|2215.72|2214.22|2215.94|2214.44|2215.72|2214.22|0
1645134010000|2022-02-17 21:40:10|2215.73|2214.23|2215.72|2214.22|2215.85|2214.35|2215.72|2214.22|0
1645134040000|2022-02-17 21:40:40|2215.74|2214.24|2215.85|2214.35|2215.85|2214.35|2215.74|2214.24|0
1645134050000|2022-02-17 21:40:50|2215.87|2214.37|2215.9|2214.4|2215.94|2214.44|2215.85|2214.35|0
1645134060000|2022-02-17 21:41:00|2215.91|2214.41|2215.94|2214.44|2215.94|2214.44|2215.91|2214.41|0
1645134070000|2022-02-17 21:41:10|2215.93|2214.43|2215.9|2214.4|2215.93|2214.43|2215.9|2214.4|0
1645134080000|2022-02-17 21:41:20|2215.91|2214.41|2215.9|2214.4|2215.94|2214.44|2215.9|2214.4|0
1645134090000|2022-02-17 21:41:30|2215.89|2214.39|2215.77|2214.27|2215.9|2214.4|2215.77|2214.27|0
1645134100000|2022-02-17 21:41:40|2215.78|2214.28|2215.72|2214.22|2215.85|2214.35|2215.72|2214.22|0
1645134130000|2022-02-17 21:42:10|2215.73|2214.23|2215.94|2214.44|2215.94|2214.44|2215.73|2214.23|0
1645134140000|2022-02-17 21:42:20|2215.95|2214.45|2216.07|2214.57|2216.07|2214.57|2215.95|2214.45|0
1645134150000|2022-02-17 21:42:30|2216.05|2214.55|2216.07|2214.57|2216.07|2214.57|2215.94|2214.44|0
1645134170000|2022-02-17 21:42:50|2216.11|2214.61|2216.33|2214.83|2216.33|2214.83|2216.11|2214.61|0
1645134180000|2022-02-17 21:43:00|2216.35|2214.85|2216.32|2214.82|2216.46|2214.96|2216.24|2214.74|0
1645134220000|2022-02-17 21:43:40|2216.33|2214.83|2216.32|2214.82|2216.45|2214.95|2216.32|2214.82|0
1645134230000|2022-02-17 21:43:50|2216.34|2214.84|2216.19|2214.69|2216.45|2214.95|2216.19|2214.69|0
1645134240000|2022-02-17 21:44:00|2216.21|2214.71|2215.02|2213.52|2216.32|2214.82|2214.97|2213.47|0
1645134250000|2022-02-17 21:44:10|2215.03|2213.53|2215.45|2213.95|2215.45|2213.95|2214.97|2213.47|0
1645134260000|2022-02-17 21:44:20|2215.47|2213.97|2215.6|2214.1|2215.6|2214.1|2215.47|2213.97|0
1645134270000|2022-02-17 21:44:30|2215.71|2214.21|2215.63|2214.13|2215.71|2214.21|2215.58|2214.08|0
1645134280000|2022-02-17 21:44:40|2215.64|2214.14|2215.84|2214.34|2215.93|2214.43|2215.63|2214.13|0
1645134290000|2022-02-17 21:44:50|2215.82|2214.32|2215.41|2213.91|2215.82|2214.32|2215.41|2213.91|0
1645134300000|2022-02-17 21:45:00|2215.46|2213.96|2216.14|2214.64|2216.24|2214.74|2215.46|2213.96|0
1645134310000|2022-02-17 21:45:10|2216.16|2214.66|2216.45|2214.95|2216.54|2215.04|2216.16|2214.66|0
1645134330000|2022-02-17 21:45:30|2216.42|2214.92|2216.32|2214.82|2216.42|2214.92|2216.24|2214.74|0
1645134340000|2022-02-17 21:45:40|2216.33|2214.83|2216.45|2214.95|2216.45|2214.95|2216.33|2214.83|0
1645134350000|2022-02-17 21:45:50|2216.47|2214.97|2216.54|2215.04|2216.54|2215.04|2216.47|2214.97|0
1645134360000|2022-02-17 21:46:00|2216.53|2215.03|2216.24|2214.74|2216.54|2215.04|2216.19|2214.69|0
1645134370000|2022-02-17 21:46:10|2216.23|2214.73|2216.24|2214.74|2216.36|2214.86|2216.19|2214.69|0
1645134390000|2022-02-17 21:46:30|2216.23|2214.73|2216.32|2214.82|2216.32|2214.82|2216.19|2214.69|0
1645134400000|2022-02-17 21:46:40|2216.34|2214.84|2216.49|2214.99|2216.49|2214.99|2216.34|2214.84|0
1645134410000|2022-02-17 21:46:50|2216.5|2215|2216.48|2214.98|2216.54|2215.04|2216.48|2214.98|0
1645134420000|2022-02-17 21:47:00|2216.45|2214.95|2216.49|2214.99|2216.54|2215.04|2216.45|2214.95|0
1645134440000|2022-02-17 21:47:20|2216.48|2214.98|2216.32|2214.82|2216.49|2214.99|2216.32|2214.82|0
1645134450000|2022-02-17 21:47:30|2216.33|2214.83|2216.32|2214.82|2216.45|2214.95|2216.32|2214.82|0
1645134460000|2022-02-17 21:47:40|2216.33|2214.83|2216.32|2214.82|2216.45|2214.95|2216.32|2214.82|0
1645134480000|2022-02-17 21:48:00|2216.34|2214.84|2216.45|2214.95|2216.54|2215.04|2216.34|2214.84|0
1645134490000|2022-02-17 21:48:10|2216.42|2214.92|2216.32|2214.82|2216.42|2214.92|2216.19|2214.69|0
1645134500000|2022-02-17 21:48:20|2216.31|2214.81|2216.24|2214.74|2216.31|2214.81|2216.19|2214.69|0
1645134510000|2022-02-17 21:48:30|2216.23|2214.73|2215.93|2214.43|2216.24|2214.74|2215.93|2214.43|0
1645134520000|2022-02-17 21:48:40|2215.92|2214.42|2215.71|2214.21|2215.93|2214.43|2215.71|2214.21|0
1645134530000|2022-02-17 21:48:50|2215.7|2214.2|2215.89|2214.39|2215.93|2214.43|2215.58|2214.08|0
1645134540000|2022-02-17 21:49:00|2215.9|2214.4|2215.86|2214.36|2216.06|2214.56|2215.84|2214.34|0
1645134550000|2022-02-17 21:49:10|2215.93|2214.43|2215.93|2214.43|2215.93|2214.43|2215.84|2214.34|0
1645134560000|2022-02-17 21:49:20|2215.94|2214.44|2215.93|2214.43|2216.01|2214.51|2215.89|2214.39|0
1645134570000|2022-02-17 21:49:30|2215.94|2214.44|2216.06|2214.56|2216.06|2214.56|2215.94|2214.44|0
1645134580000|2022-02-17 21:49:40|2216.04|2214.54|2216.06|2214.56|2216.14|2214.64|2215.93|2214.43|0
1645134590000|2022-02-17 21:49:50|2216.04|2214.54|2215.93|2214.43|2216.04|2214.54|2215.93|2214.43|0
1645134600000|2022-02-17 21:50:00|2215.95|2214.45|2215.93|2214.43|2216.19|2214.69|2215.93|2214.43|0
1645134610000|2022-02-17 21:50:10|2215.91|2214.41|2216.06|2214.56|2216.06|2214.56|2215.84|2214.34|0
1645134620000|2022-02-17 21:50:20|2216.08|2214.58|2216.19|2214.69|2216.19|2214.69|2216.08|2214.58|0
1645134660000|2022-02-17 21:51:00|2216.17|2214.67|2215.93|2214.43|2216.17|2214.67|2215.93|2214.43|0
1645134670000|2022-02-17 21:51:10|2215.91|2214.41|2215.84|2214.34|2215.91|2214.41|2215.84|2214.34|0
1645134700000|2022-02-17 21:51:40|2215.85|2214.35|2215.93|2214.43|2215.93|2214.43|2215.85|2214.35|0
1645134710000|2022-02-17 21:51:50|2215.91|2214.41|2215.89|2214.39|2215.91|2214.41|2215.84|2214.34|0
1645134720000|2022-02-17 21:52:00|2215.9|2214.4|2216.06|2214.56|2216.06|2214.56|2215.9|2214.4|0
1645134730000|2022-02-17 21:52:10|2216.08|2214.58|2216.19|2214.69|2216.19|2214.69|2216.08|2214.58|0
1645134750000|2022-02-17 21:52:30|2216.17|2214.67|2216.06|2214.56|2216.17|2214.67|2216.06|2214.56|0
1645134770000|2022-02-17 21:52:50|2216.05|2214.55|2215.93|2214.43|2216.05|2214.55|2215.93|2214.43|0
1645134780000|2022-02-17 21:53:00|2215.94|2214.44|2216.06|2214.56|2216.06|2214.56|2215.94|2214.44|0
1645134800000|2022-02-17 21:53:20|2216.04|2214.54|2215.84|2214.34|2216.04|2214.54|2215.71|2214.21|0
1645134830000|2022-02-17 21:53:50|2215.85|2214.35|2215.93|2214.43|2215.93|2214.43|2215.85|2214.35|0
1645134840000|2022-02-17 21:54:00|2215.94|2214.44|2216.06|2214.56|2216.06|2214.56|2215.93|2214.43|0
1645134850000|2022-02-17 21:54:10|2216.04|2214.54|2215.93|2214.43|2216.04|2214.54|2215.93|2214.43|0
1645134860000|2022-02-17 21:54:20|2215.91|2214.41|2215.71|2214.21|2215.91|2214.41|2215.71|2214.21|0
1645134870000|2022-02-17 21:54:30|2215.72|2214.22|2215.84|2214.34|2215.84|2214.34|2215.72|2214.22|0
1645134880000|2022-02-17 21:54:40|2215.82|2214.32|2215.71|2214.21|2215.82|2214.32|2215.71|2214.21|0
1645134890000|2022-02-17 21:54:50|2215.72|2214.22|2215.84|2214.34|2215.84|2214.34|2215.71|2214.21|0
1645134900000|2022-02-17 21:55:00|2215.85|2214.35|2216.06|2214.56|2216.06|2214.56|2215.85|2214.35|0
1645134910000|2022-02-17 21:55:10|2216.04|2214.54|2216.01|2214.51|2216.04|2214.54|2215.93|2214.43|0
1645134920000|2022-02-17 21:55:20|2216|2214.5|2215.71|2214.21|2216|2214.5|2215.71|2214.21|0
1645134930000|2022-02-17 21:55:30|2215.72|2214.22|2215.76|2214.26|2215.76|2214.26|2215.71|2214.21|0
1645134940000|2022-02-17 21:55:40|2215.75|2214.25|2215.76|2214.26|2215.76|2214.26|2215.71|2214.21|0
1645134950000|2022-02-17 21:55:50|2215.75|2214.25|2215.84|2214.34|2215.84|2214.34|2215.71|2214.21|0
1645134960000|2022-02-17 21:56:00|2215.85|2214.35|2216.02|2214.52|2216.02|2214.52|2215.85|2214.35|0
1645134970000|2022-02-17 21:56:10|2216.01|2214.51|2215.85|2214.35|2216.01|2214.51|2215.77|2214.27|0
1645134980000|2022-02-17 21:56:20|2215.84|2214.34|2215.77|2214.27|2215.84|2214.34|2215.77|2214.27|0
1645134990000|2022-02-17 21:56:30|2215.78|2214.28|2215.72|2214.22|2215.85|2214.35|2215.72|2214.22|0
1645135000000|2022-02-17 21:56:40|2215.71|2214.21|2215.59|2214.09|2215.71|2214.21|2215.59|2214.09|0
1645135010000|2022-02-17 21:56:50|2215.6|2214.1|2215.59|2214.09|2215.72|2214.22|2215.59|2214.09|0
1645135020000|2022-02-17 21:57:00|2215.6|2214.1|2215.72|2214.22|2215.72|2214.22|2215.6|2214.1|0
1645135040000|2022-02-17 21:57:20|2215.71|2214.21|2215.77|2214.27|2215.85|2214.35|2215.64|2214.14|0
1645135050000|2022-02-17 21:57:30|2215.78|2214.28|2215.47|2213.97|2215.85|2214.35|2215.46|2213.96|0
1645135060000|2022-02-17 21:57:40|2215.55|2214.05|2215.46|2213.96|2215.55|2214.05|2215.46|2213.96|0
1645135070000|2022-02-17 21:57:50|2215.44|2213.94|2215.46|2213.96|2215.46|2213.96|2215.33|2213.83|0
1645135080000|2022-02-17 21:58:00|2215.48|2213.98|2215.72|2214.22|2215.72|2214.22|2215.48|2213.98|0
1645135100000|2022-02-17 21:58:20|2215.7|2214.2|2215.56|2214.06|2215.7|2214.2|2215.46|2213.96|0
1645135110000|2022-02-17 21:58:30|2215.59|2214.09|2215.46|2213.96|2215.59|2214.09|2215.46|2213.96|0
1645135120000|2022-02-17 21:58:40|2215.44|2213.94|2215.33|2213.83|2215.44|2213.94|2215.33|2213.83|0
1645135180000|2022-02-17 21:59:40|2215.34|2213.84|2215.46|2213.96|2215.46|2213.96|2215.34|2213.84|0
1645135190000|2022-02-17 21:59:50|2215.47|2213.97|2215.47|2213.97|2215.64|2214.14|2215.42|2213.92|0
1645135200000|2022-02-17 22:00:00|2215.69|2214.19|2215.66|2214.16|2215.69|2214.19|2215.62|2214.12|0
1645135210000|2022-02-17 22:00:10|2215.62|2214.12|2215.62|2214.12|2215.62|2214.12|2215.62|2214.12|0
1645135220000|2022-02-17 22:00:20|2215.58|2214.08|2215.58|2214.08|2215.58|2214.08|2215.58|2214.08|0
1645135250000|2022-02-17 22:00:50|2215.62|2214.12|2215.62|2214.12|2215.62|2214.12|2215.62|2214.12|0
1645135260000|2022-02-17 22:01:00|2215.58|2214.08|2215.58|2214.08|2215.58|2214.08|2215.58|2214.08|0
1645135270000|2022-02-17 22:01:10|2215.55|2214.05|2215.55|2214.05|2215.55|2214.05|2215.55|2214.05|0
1645135300000|2022-02-17 22:01:40|2215.51|2214.01|2215.51|2214.01|2215.51|2214.01|2215.51|2214.01|0
1645135370000|2022-02-17 22:02:50|2215.47|2213.97|2215.47|2213.97|2215.47|2213.97|2215.47|2213.97|0
1645135380000|2022-02-17 22:03:00|2215.51|2214.01|2215.51|2214.01|2215.51|2214.01|2215.51|2214.01|0
1645135400000|2022-02-17 22:03:20|2215.47|2213.97|2215.47|2213.97|2215.47|2213.97|2215.47|2213.97|0
1645135490000|2022-02-17 22:04:50|2215.25|2213.75|2215.18|2213.68|2215.25|2213.75|2215.18|2213.68|0
1645135540000|2022-02-17 22:05:40|2215.4|2213.9|2215.18|2213.68|2215.4|2213.9|2215.18|2213.68|0
1645135580000|2022-02-17 22:06:20|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|0
1645135620000|2022-02-17 22:07:00|2215.4|2213.9|2215.4|2213.9|2215.4|2213.9|2215.4|2213.9|0
1645135650000|2022-02-17 22:07:30|2215.36|2213.86|2215.4|2213.9|2215.4|2213.9|2215.36|2213.86|0
1645135700000|2022-02-17 22:08:20|2215.36|2213.86|2215.4|2213.9|2215.4|2213.9|2215.36|2213.86|0
1645135720000|2022-02-17 22:08:40|2215.47|2213.97|2215.4|2213.9|2215.47|2213.97|2215.4|2213.9|0
1645135770000|2022-02-17 22:09:30|2215.25|2213.75|2215.4|2213.9|2215.4|2213.9|2215.25|2213.75|0
1645135830000|2022-02-17 22:10:30|2215.25|2213.75|2215.25|2213.75|2215.25|2213.75|2215.25|2213.75|0
1645135880000|2022-02-17 22:11:20|2215.33|2213.83|2215.33|2213.83|2215.33|2213.83|2215.33|2213.83|0
1645135890000|2022-02-17 22:11:30|2215.25|2213.75|2215.25|2213.75|2215.25|2213.75|2215.25|2213.75|0
1645135900000|2022-02-17 22:11:40|2215.33|2213.83|2215.18|2213.68|2215.33|2213.83|2215.18|2213.68|0
1645135990000|2022-02-17 22:13:10|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|0
1645136000000|2022-02-17 22:13:20|2215.18|2213.68|2215.18|2213.68|2215.18|2213.68|2215.18|2213.68|0
1645136010000|2022-02-17 22:13:30|2215.25|2213.75|2215.25|2213.75|2215.25|2213.75|2215.25|2213.75|0
1645136020000|2022-02-17 22:13:40|2215.29|2213.79|2215.25|2213.75|2215.29|2213.79|2215.25|2213.75|0
1645136040000|2022-02-17 22:14:00|2215.29|2213.79|2215.11|2213.61|2215.29|2213.79|2215.11|2213.61|0
1645136050000|2022-02-17 22:14:10|2215.07|2213.57|2215.07|2213.57|2215.07|2213.57|2215.07|2213.57|0
1645136130000|2022-02-17 22:15:30|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|0
1645136150000|2022-02-17 22:15:50|2215.26|2213.76|2215.22|2213.72|2215.26|2213.76|2215.22|2213.72|0
1645136210000|2022-02-17 22:16:50|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|0
1645136230000|2022-02-17 22:17:10|2215.22|2213.72|2215.04|2213.54|2215.22|2213.72|2215.04|2213.54|0
1645136330000|2022-02-17 22:18:50|2215|2213.5|2215|2213.5|2215|2213.5|2215|2213.5|0
1645136690000|2022-02-17 22:24:50|2214.96|2213.46|2214.96|2213.46|2214.96|2213.46|2214.96|2213.46|0
1645136740000|2022-02-17 22:25:40|2215|2213.5|2214.96|2213.46|2215|2213.5|2214.96|2213.46|0
1645136790000|2022-02-17 22:26:30|2214.93|2213.43|2214.93|2213.43|2214.93|2213.43|2214.93|2213.43|0
1645136820000|2022-02-17 22:27:00|2214.89|2213.39|2214.89|2213.39|2214.89|2213.39|2214.89|2213.39|0
1645136890000|2022-02-17 22:28:10|2214.93|2213.43|2214.93|2213.43|2214.93|2213.43|2214.93|2213.43|0
1645136900000|2022-02-17 22:28:20|2214.89|2213.39|2214.93|2213.43|2214.93|2213.43|2214.89|2213.39|0
1645136930000|2022-02-17 22:28:50|2214.96|2213.46|2215.04|2213.54|2215.04|2213.54|2214.96|2213.46|0
1645137100000|2022-02-17 22:31:40|2215|2213.5|2215|2213.5|2215|2213.5|2215|2213.5|0
1645137110000|2022-02-17 22:31:50|2214.96|2213.46|2214.96|2213.46|2214.96|2213.46|2214.96|2213.46|0
1645137120000|2022-02-17 22:32:00|2215|2213.5|2215.04|2213.54|2215.04|2213.54|2215|2213.5|0
1645137140000|2022-02-17 22:32:20|2215|2213.5|2215|2213.5|2215|2213.5|2215|2213.5|0
1645137190000|2022-02-17 22:33:10|2214.89|2213.39|2214.89|2213.39|2214.89|2213.39|2214.89|2213.39|0
1645137210000|2022-02-17 22:33:30|2214.93|2213.43|2215|2213.5|2215.04|2213.54|2214.93|2213.43|0
1645137220000|2022-02-17 22:33:40|2214.89|2213.39|2214.89|2213.39|2214.89|2213.39|2214.89|2213.39|0
1645137230000|2022-02-17 22:33:50|2214.85|2213.35|2214.85|2213.35|2214.89|2213.39|2214.85|2213.35|0
1645137250000|2022-02-17 22:34:10|2214.89|2213.39|2214.78|2213.28|2214.89|2213.39|2214.78|2213.28|0
1645137260000|2022-02-17 22:34:20|2214.82|2213.32|2214.82|2213.32|2214.82|2213.32|2214.82|2213.32|0
1645137270000|2022-02-17 22:34:30|2214.85|2213.35|2214.85|2213.35|2214.85|2213.35|2214.85|2213.35|0
1645137280000|2022-02-17 22:34:40|2214.89|2213.39|2214.89|2213.39|2214.89|2213.39|2214.89|2213.39|0
1645137290000|2022-02-17 22:34:50|2214.85|2213.35|2214.85|2213.35|2214.85|2213.35|2214.85|2213.35|0
1645137300000|2022-02-17 22:35:00|2214.82|2213.32|2214.82|2213.32|2214.82|2213.32|2214.82|2213.32|0
1645137310000|2022-02-17 22:35:10|2214.78|2213.28|2214.78|2213.28|2214.78|2213.28|2214.78|2213.28|0
1645137350000|2022-02-17 22:35:50|2214.82|2213.32|2214.82|2213.32|2214.82|2213.32|2214.82|2213.32|0
1645137440000|2022-02-17 22:37:20|2214.85|2213.35|2214.85|2213.35|2214.85|2213.35|2214.85|2213.35|0
1645137460000|2022-02-17 22:37:40|2214.82|2213.32|2214.82|2213.32|2214.82|2213.32|2214.82|2213.32|0
1645137500000|2022-02-17 22:38:20|2214.85|2213.35|2214.85|2213.35|2214.85|2213.35|2214.85|2213.35|0
1645137590000|2022-02-17 22:39:50|2214.88|2213.38|2214.88|2213.38|2214.88|2213.38|2214.88|2213.38|0
1645137640000|2022-02-17 22:40:40|2214.85|2213.35|2214.85|2213.35|2214.85|2213.35|2214.85|2213.35|0
1645137780000|2022-02-17 22:43:00|2214.81|2213.31|2214.88|2213.38|2214.88|2213.38|2214.81|2213.31|0
1645137860000|2022-02-17 22:44:20|2214.74|2213.24|2214.74|2213.24|2214.74|2213.24|2214.74|2213.24|0
1645137890000|2022-02-17 22:44:50|2214.88|2213.38|2214.96|2213.46|2214.96|2213.46|2214.88|2213.38|0
1645137920000|2022-02-17 22:45:20|2214.97|2213.47|2214.97|2213.47|2214.97|2213.47|2214.97|2213.47|0
1645137930000|2022-02-17 22:45:30|2214.89|2213.39|2214.89|2213.39|2214.89|2213.39|2214.89|2213.39|0
1645137950000|2022-02-17 22:45:50|2214.86|2213.36|2214.86|2213.36|2214.86|2213.36|2214.86|2213.36|0
1645137980000|2022-02-17 22:46:20|2214.93|2213.43|2214.93|2213.43|2214.93|2213.43|2214.93|2213.43|0
1645138040000|2022-02-17 22:47:20|2214.97|2213.47|2214.97|2213.47|2214.97|2213.47|2214.97|2213.47|0
1645138060000|2022-02-17 22:47:40|2214.93|2213.43|2214.93|2213.43|2214.93|2213.43|2214.93|2213.43|0
1645138080000|2022-02-17 22:48:00|2214.97|2213.47|2214.97|2213.47|2214.97|2213.47|2214.97|2213.47|0
1645138130000|2022-02-17 22:48:50|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|0
1645138140000|2022-02-17 22:49:00|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|0
1645138180000|2022-02-17 22:49:40|2215.08|2213.58|2215.08|2213.58|2215.08|2213.58|2215.08|2213.58|0
1645138230000|2022-02-17 22:50:30|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|0
1645138240000|2022-02-17 22:50:40|2215.08|2213.58|2215.08|2213.58|2215.08|2213.58|2215.08|2213.58|0
1645138420000|2022-02-17 22:53:40|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|0
1645138430000|2022-02-17 22:53:50|2215.08|2213.58|2215.08|2213.58|2215.08|2213.58|2215.08|2213.58|0
1645138440000|2022-02-17 22:54:00|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|0
1645138470000|2022-02-17 22:54:30|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|0
1645138510000|2022-02-17 22:55:10|2215.08|2213.58|2215.08|2213.58|2215.08|2213.58|2215.08|2213.58|0
1645138520000|2022-02-17 22:55:20|2215.04|2213.54|2215|2213.5|2215.04|2213.54|2215|2213.5|0
1645138530000|2022-02-17 22:55:30|2214.93|2213.43|2215|2213.5|2215|2213.5|2214.93|2213.43|0
1645138570000|2022-02-17 22:56:10|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|0
1645138580000|2022-02-17 22:56:20|2215.08|2213.58|2215.08|2213.58|2215.08|2213.58|2215.08|2213.58|0
1645138600000|2022-02-17 22:56:40|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|2215.11|2213.61|0
1645138690000|2022-02-17 22:58:10|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|0
1645138710000|2022-02-17 22:58:30|2215|2213.5|2215.04|2213.54|2215.04|2213.54|2215|2213.5|0
1645138720000|2022-02-17 22:58:40|2215.08|2213.58|2215.08|2213.58|2215.08|2213.58|2215.08|2213.58|0
1645138730000|2022-02-17 22:58:50|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|2215.04|2213.54|0
1645138740000|2022-02-17 22:59:00|2215.08|2213.58|2215.11|2213.61|2215.11|2213.61|2215.08|2213.58|0
1645138770000|2022-02-17 22:59:30|2215.15|2213.65|2215.15|2213.65|2215.15|2213.65|2215.15|2213.65|0
1645138790000|2022-02-17 22:59:50|2215.19|2213.69|2215.19|2213.69|2215.19|2213.69|2215.19|2213.69|0
1645138800000|2022-02-17 23:00:00|2215.17|2213.67|2214.8|2213.3|2215.28|2213.78|2214.67|2213.17|0
1645138810000|2022-02-17 23:00:10|2214.77|2213.27|2214.97|2213.47|2214.97|2213.47|2214.28|2212.78|0
1645138820000|2022-02-17 23:00:20|2214.95|2213.45|2214.72|2213.22|2214.95|2213.45|2214.59|2213.09|0
1645138830000|2022-02-17 23:00:30|2214.71|2213.21|2214.67|2213.17|2214.72|2213.22|2214.59|2213.09|0
1645138840000|2022-02-17 23:00:40|2214.66|2213.16|2214.84|2213.34|2215.1|2213.6|2214.59|2213.09|0
1645138850000|2022-02-17 23:00:50|2214.85|2213.35|2214.67|2213.17|2214.89|2213.39|2214.67|2213.17|0
1645138860000|2022-02-17 23:01:00|2214.66|2213.16|2214.41|2212.91|2214.67|2213.17|2214.41|2212.91|0
1645138870000|2022-02-17 23:01:10|2214.46|2212.96|2214.84|2213.34|2214.84|2213.34|2214.46|2212.96|0
1645138880000|2022-02-17 23:01:20|2214.87|2213.37|2215.02|2213.52|2215.02|2213.52|2214.84|2213.34|0
1645138890000|2022-02-17 23:01:30|2215.03|2213.53|2214.83|2213.33|2215.1|2213.6|2214.83|2213.33|0
1645138900000|2022-02-17 23:01:40|2214.87|2213.37|2214.83|2213.33|2215.27|2213.77|2214.79|2213.29|0
1645138910000|2022-02-17 23:01:50|2214.81|2213.31|2214.25|2212.75|2214.81|2213.31|2214.21|2212.71|0
1645138920000|2022-02-17 23:02:00|2214.28|2212.78|2214.45|2212.95|2214.55|2213.05|2214.28|2212.78|0
1645138930000|2022-02-17 23:02:10|2214.37|2212.87|2214.37|2212.87|2214.63|2213.13|2214.33|2212.83|0
1645138940000|2022-02-17 23:02:20|2214.36|2212.86|2214.32|2212.82|2214.46|2212.96|2214.19|2212.69|0
1645138950000|2022-02-17 23:02:30|2214.26|2212.76|2213.71|2212.21|2214.26|2212.76|2213.71|2212.21|0
1645138960000|2022-02-17 23:02:40|2213.73|2212.23|2213.93|2212.43|2213.93|2212.43|2213.71|2212.21|0
1645138970000|2022-02-17 23:02:50|2213.92|2212.42|2213.54|2212.04|2213.92|2212.42|2213.53|2212.03|0
1645138980000|2022-02-17 23:03:00|2213.58|2212.08|2213.53|2212.03|2213.71|2212.21|2213.53|2212.03|0
1645138990000|2022-02-17 23:03:10|2213.52|2212.02|2214.06|2212.56|2214.06|2212.56|2213.45|2211.95|0
1645139000000|2022-02-17 23:03:20|2214.08|2212.58|2213.88|2212.38|2214.19|2212.69|2213.88|2212.38|0
1645139010000|2022-02-17 23:03:30|2213.9|2212.4|2213.71|2212.21|2214.01|2212.51|2213.71|2212.21|0
1645139020000|2022-02-17 23:03:40|2213.69|2212.19|2213.76|2212.26|2214.01|2212.51|2213.58|2212.08|0
1645139030000|2022-02-17 23:03:50|2213.84|2212.34|2213.84|2212.34|2213.84|2212.34|2213.71|2212.21|0
1645139040000|2022-02-17 23:04:00|2213.85|2212.35|2213.85|2212.35|2214.01|2212.51|2213.84|2212.34|0
1645139050000|2022-02-17 23:04:10|2213.88|2212.38|2213.55|2212.05|2213.88|2212.38|2213.55|2212.05|0
1645139060000|2022-02-17 23:04:20|2213.41|2211.91|2213.23|2211.73|2213.45|2211.95|2213.23|2211.73|0
1645139070000|2022-02-17 23:04:30|2213.21|2211.71|2213.32|2211.82|2213.32|2211.82|2213.1|2211.6|0
1645139080000|2022-02-17 23:04:40|2213.31|2211.81|2212.97|2211.47|2213.31|2211.81|2212.97|2211.47|0
1645139090000|2022-02-17 23:04:50|2212.96|2211.46|2212.84|2211.34|2212.97|2211.47|2212.84|2211.34|0
1645139100000|2022-02-17 23:05:00|2212.86|2211.36|2212.97|2211.47|2213.1|2211.6|2212.8|2211.3|0
1645139110000|2022-02-17 23:05:10|2212.99|2211.49|2212.97|2211.47|2213.1|2211.6|2212.97|2211.47|0
1645139120000|2022-02-17 23:05:20|2212.96|2211.46|2213.02|2211.52|2213.02|2211.52|2212.84|2211.34|0
1645139130000|2022-02-17 23:05:30|2213.01|2211.51|2213.1|2211.6|2213.1|2211.6|2212.97|2211.47|0
1645139140000|2022-02-17 23:05:40|2213.11|2211.61|2213.23|2211.73|2213.32|2211.82|2213.11|2211.61|0
1645139150000|2022-02-17 23:05:50|2213.18|2211.68|2212.84|2211.34|2213.18|2211.68|2212.84|2211.34|0
1645139160000|2022-02-17 23:06:00|2212.83|2211.33|2212.97|2211.47|2212.97|2211.47|2212.62|2211.12|0
1645139170000|2022-02-17 23:06:10|2212.98|2211.48|2212.62|2211.12|2213.32|2211.82|2212.49|2210.99|0
1645139180000|2022-02-17 23:06:20|2212.64|2211.14|2212.72|2211.22|2212.72|2211.22|2212.64|2211.14|0
1645139190000|2022-02-17 23:06:30|2212.71|2211.21|2212.49|2210.99|2212.71|2211.21|2212.37|2210.87|0
1645139200000|2022-02-17 23:06:40|2212.51|2211.01|2212.37|2210.87|2212.62|2211.12|2212.37|2210.87|0
1645139210000|2022-02-17 23:06:50|2212.38|2210.88|2212.49|2210.99|2212.49|2210.99|2212.37|2210.87|0
1645139220000|2022-02-17 23:07:00|2212.41|2210.91|2212.49|2210.99|2212.49|2210.99|2212.37|2210.87|0
1645139230000|2022-02-17 23:07:10|2212.51|2211.01|2212.62|2211.12|2212.62|2211.12|2212.51|2211.01|0
1645139240000|2022-02-17 23:07:20|2212.61|2211.11|2212.49|2210.99|2212.62|2211.12|2212.49|2210.99|0
1645139250000|2022-02-17 23:07:30|2212.51|2211.01|2212.8|2211.3|2212.8|2211.3|2212.51|2211.01|0
1645139260000|2022-02-17 23:07:40|2212.79|2211.29|2212.72|2211.22|2212.8|2211.3|2212.72|2211.22|0
1645139270000|2022-02-17 23:07:50|2212.68|2211.18|2212.93|2211.43|2212.97|2211.47|2212.49|2210.99|0
1645139280000|2022-02-17 23:08:00|2212.92|2211.42|2212.8|2211.3|2212.92|2211.42|2212.72|2211.22|0
1645139290000|2022-02-17 23:08:10|2212.81|2211.31|2212.93|2211.43|2213.1|2211.6|2212.81|2211.31|0
1645139300000|2022-02-17 23:08:20|2212.94|2211.44|2212.72|2211.22|2212.97|2211.47|2212.72|2211.22|0
1645139310000|2022-02-17 23:08:30|2212.73|2211.23|2212.84|2211.34|2212.84|2211.34|2212.73|2211.23|0
1645139320000|2022-02-17 23:08:40|2212.83|2211.33|2212.84|2211.34|2212.84|2211.34|2212.8|2211.3|0
1645139330000|2022-02-17 23:08:50|2212.83|2211.33|2212.93|2211.43|2212.97|2211.47|2212.72|2211.22|0
1645139340000|2022-02-17 23:09:00|2212.94|2211.44|2213.32|2211.82|2213.32|2211.82|2212.94|2211.44|0
1645139350000|2022-02-17 23:09:10|2213.33|2211.83|2213.4|2211.9|2213.45|2211.95|2213.28|2211.78|0
1645139360000|2022-02-17 23:09:20|2213.32|2211.82|2213.23|2211.73|2213.32|2211.82|2213.15|2211.65|0
1645139370000|2022-02-17 23:09:30|2213.25|2211.75|2213.32|2211.82|2213.45|2211.95|2213.25|2211.75|0
1645139380000|2022-02-17 23:09:40|2213.34|2211.84|2213.41|2211.91|2213.45|2211.95|2213.32|2211.82|0
1645139390000|2022-02-17 23:09:50|2213.45|2211.95|2213.32|2211.82|2213.45|2211.95|2213.32|2211.82|0
1645139400000|2022-02-17 23:10:00|2213.36|2211.86|2213.41|2211.91|2213.58|2212.08|2213.32|2211.82|0
1645139410000|2022-02-17 23:10:10|2213.4|2211.9|2213.32|2211.82|2213.41|2211.91|2213.23|2211.73|0
1645139420000|2022-02-17 23:10:20|2213.33|2211.83|2213.76|2212.26|2213.84|2212.34|2213.32|2211.82|0
1645139430000|2022-02-17 23:10:30|2213.75|2212.25|2213.71|2212.21|2213.84|2212.34|2213.71|2212.21|0
1645139440000|2022-02-17 23:10:40|2213.72|2212.22|2213.71|2212.21|2213.76|2212.26|2213.71|2212.21|0
1645139450000|2022-02-17 23:10:50|2213.73|2212.23|2213.84|2212.34|2213.84|2212.34|2213.73|2212.23|0
1645139460000|2022-02-17 23:11:00|2213.85|2212.35|2213.84|2212.34|2213.93|2212.43|2213.84|2212.34|0
1645139470000|2022-02-17 23:11:10|2213.86|2212.36|2213.93|2212.43|2213.93|2212.43|2213.86|2212.36|0
1645139480000|2022-02-17 23:11:20|2213.95|2212.45|2214.19|2212.69|2214.19|2212.69|2213.95|2212.45|0
1645139490000|2022-02-17 23:11:30|2214.2|2212.7|2213.93|2212.43|2214.23|2212.73|2213.93|2212.43|0
1645139500000|2022-02-17 23:11:40|2213.91|2212.41|2213.94|2212.44|2214.01|2212.51|2213.84|2212.34|0
1645139510000|2022-02-17 23:11:50|2214.01|2212.51|2214.06|2212.56|2214.19|2212.69|2214.01|2212.51|0
1645139520000|2022-02-17 23:12:00|2214.05|2212.55|2214.06|2212.56|2214.06|2212.56|2214.01|2212.51|0
1645139530000|2022-02-17 23:12:10|2214.05|2212.55|2214.14|2212.64|2214.19|2212.69|2213.93|2212.43|0
1645139540000|2022-02-17 23:12:20|2214.15|2212.65|2214.06|2212.56|2214.19|2212.69|2214.06|2212.56|0
1645139550000|2022-02-17 23:12:30|2214.08|2212.58|2214.19|2212.69|2214.19|2212.69|2214.08|2212.58|0
1645139560000|2022-02-17 23:12:40|2214.18|2212.68|2214.21|2212.71|2214.21|2212.71|2214.14|2212.64|0
1645139570000|2022-02-17 23:12:50|2214.32|2212.82|2214.01|2212.51|2214.32|2212.82|2214.01|2212.51|0
1645139580000|2022-02-17 23:13:00|2214.02|2212.52|2214.23|2212.73|2214.23|2212.73|2214.02|2212.52|0
1645139590000|2022-02-17 23:13:10|2214.24|2212.74|2214.19|2212.69|2214.32|2212.82|2214.19|2212.69|0
1645139600000|2022-02-17 23:13:20|2214.2|2212.7|2213.93|2212.43|2214.32|2212.82|2213.93|2212.43|0
1645139610000|2022-02-17 23:13:30|2213.69|2212.19|2213.69|2212.19|2213.69|2212.19|2213.69|2212.19|0
1645139640000|2022-02-17 23:14:00|2213.71|2212.21|2213.82|2212.32|2213.82|2212.32|2213.69|2212.19|0
1645139650000|2022-02-17 23:14:10|2213.81|2212.31|2213.69|2212.19|2213.81|2212.31|2213.69|2212.19|0
1645139660000|2022-02-17 23:14:20|2213.7|2212.2|2213.69|2212.19|2213.82|2212.32|2213.69|2212.19|0
1645139670000|2022-02-17 23:14:30|2213.7|2212.2|2213.82|2212.32|2213.82|2212.32|2213.69|2212.19|0
1645139680000|2022-02-17 23:14:40|2213.81|2212.31|2213.82|2212.32|2213.82|2212.32|2213.69|2212.19|0
1645139730000|2022-02-17 23:15:30|2213.78|2212.28|2213.6|2212.1|2213.78|2212.28|2213.6|2212.1|0
1645139740000|2022-02-17 23:15:40|2213.59|2212.09|2213.47|2211.97|2213.59|2212.09|2213.47|2211.97|0
1645139750000|2022-02-17 23:15:50|2213.46|2211.96|2213.21|2211.71|2213.47|2211.97|2213.08|2211.58|0
1645139760000|2022-02-17 23:16:00|2213.23|2211.73|2213.34|2211.84|2213.34|2211.84|2213.23|2211.73|0
1645139770000|2022-02-17 23:16:10|2213.32|2211.82|2213.34|2211.84|2213.34|2211.84|2213.21|2211.71|0
1645139800000|2022-02-17 23:16:40|2213.42|2211.92|2213.95|2212.45|2213.95|2212.45|2213.42|2211.92|0
1645139820000|2022-02-17 23:17:00|2213.94|2212.44|2214.68|2213.18|2214.68|2213.18|2213.9|2212.4|0
1645139840000|2022-02-17 23:17:20|2214.67|2213.17|2214.89|2213.39|2214.9|2213.4|2214.55|2213.05|0
1645139850000|2022-02-17 23:17:30|2214.86|2213.36|2214.68|2213.18|2214.86|2213.36|2214.68|2213.18|0
1645139860000|2022-02-17 23:17:40|2214.69|2213.19|2214.81|2213.31|2214.81|2213.31|2214.68|2213.18|0
1645139870000|2022-02-17 23:17:50|2214.82|2213.32|2214.81|2213.31|2215.03|2213.53|2214.81|2213.31|0
1645139880000|2022-02-17 23:18:00|2214.83|2213.33|2214.55|2213.05|2214.99|2213.49|2214.55|2213.05|0
1645139890000|2022-02-17 23:18:10|2214.54|2213.04|2215.03|2213.53|2215.03|2213.53|2214.43|2212.93|0
1645139900000|2022-02-17 23:18:20|2215.07|2213.57|2215.16|2213.66|2215.42|2213.92|2215.07|2213.57|0
1645139910000|2022-02-17 23:18:30|2215.14|2213.64|2215.16|2213.66|2215.29|2213.79|2215.03|2213.53|0
1645139920000|2022-02-17 23:18:40|2215.17|2213.67|2215.33|2213.83|2215.34|2213.84|2215.16|2213.66|0
1645139930000|2022-02-17 23:18:50|2215.32|2213.82|2215.25|2213.75|2215.32|2213.82|2215.25|2213.75|0
1645139940000|2022-02-17 23:19:00|2215.26|2213.76|2215.46|2213.96|2215.46|2213.96|2215.2|2213.7|0
1645139950000|2022-02-17 23:19:10|2215.45|2213.95|2215.38|2213.88|2215.46|2213.96|2215.33|2213.83|0
1645139960000|2022-02-17 23:19:20|2215.39|2213.89|2215.33|2213.83|2215.46|2213.96|2215.33|2213.83|0
1645139970000|2022-02-17 23:19:30|2215.35|2213.85|2215.46|2213.96|2215.46|2213.96|2215.35|2213.85|0
1645139980000|2022-02-17 23:19:40|2215.49|2213.99|2215.46|2213.96|2215.68|2214.18|2215.46|2213.96|0
1645139990000|2022-02-17 23:19:50|2215.47|2213.97|2215.51|2214.01|2215.55|2214.05|2215.46|2213.96|0
1645140000000|2022-02-17 23:20:00|2215.52|2214.02|2215.81|2214.31|2215.81|2214.31|2215.46|2213.96|0
1645140010000|2022-02-17 23:20:10|2215.79|2214.29|2215.55|2214.05|2215.79|2214.29|2215.55|2214.05|0
1645140020000|2022-02-17 23:20:20|2215.53|2214.03|2215.46|2213.96|2215.53|2214.03|2215.46|2213.96|0
1645140030000|2022-02-17 23:20:30|2215.47|2213.97|2215.55|2214.05|2215.55|2214.05|2215.47|2213.97|0
1645140040000|2022-02-17 23:20:40|2215.53|2214.03|2215.46|2213.96|2215.53|2214.03|2215.46|2213.96|0
1645140050000|2022-02-17 23:20:50|2215.44|2213.94|2215.33|2213.83|2215.44|2213.94|2215.2|2213.7|0
1645140060000|2022-02-17 23:21:00|2215.34|2213.84|2215.46|2213.96|2215.46|2213.96|2215.33|2213.83|0
1645140070000|2022-02-17 23:21:10|2215.45|2213.95|2215.38|2213.88|2215.45|2213.95|2215.38|2213.88|0
1645140080000|2022-02-17 23:21:20|2215.37|2213.87|2215.81|2214.31|2215.81|2214.31|2215.33|2213.83|0
1645140090000|2022-02-17 23:21:30|2215.79|2214.29|2215.68|2214.18|2215.79|2214.29|2215.68|2214.18|0
1645140100000|2022-02-17 23:21:40|2215.67|2214.17|2215.85|2214.35|2215.85|2214.35|2215.63|2214.13|0
1645140110000|2022-02-17 23:21:50|2216.07|2214.57|2215.94|2214.44|2216.07|2214.57|2215.94|2214.44|0
1645140120000|2022-02-17 23:22:00|2215.95|2214.45|2216.16|2214.66|2216.16|2214.66|2215.95|2214.45|0
1645140130000|2022-02-17 23:22:10|2216.17|2214.67|2216.16|2214.66|2216.42|2214.92|2216.16|2214.66|0
1645140140000|2022-02-17 23:22:20|2216.17|2214.67|2216.42|2214.92|2216.46|2214.96|2216.17|2214.67|0
1645140150000|2022-02-17 23:22:30|2216.41|2214.91|2216.42|2214.92|2216.55|2215.05|2216.37|2214.87|0
1645140160000|2022-02-17 23:22:40|2216.43|2214.93|2216.67|2215.17|2216.72|2215.22|2216.42|2214.92|0
1645140170000|2022-02-17 23:22:50|2216.66|2215.16|2216.55|2215.05|2216.66|2215.16|2216.55|2215.05|0
1645140180000|2022-02-17 23:23:00|2216.51|2215.01|2216.29|2214.79|2216.51|2215.01|2216.16|2214.66|0
1645140190000|2022-02-17 23:23:10|2216.27|2214.77|2216.42|2214.92|2216.42|2214.92|2216.16|2214.66|0
1645140200000|2022-02-17 23:23:20|2216.41|2214.91|2216.42|2214.92|2216.55|2215.05|2216.29|2214.79|0
1645140210000|2022-02-17 23:23:30|2216.44|2214.94|2216.42|2214.92|2216.55|2215.05|2216.42|2214.92|0
1645140220000|2022-02-17 23:23:40|2216.4|2214.9|2216.42|2214.92|2216.42|2214.92|2216.29|2214.79|0
1645140230000|2022-02-17 23:23:50|2216.41|2214.91|2216.29|2214.79|2216.42|2214.92|2216.29|2214.79|0
1645140240000|2022-02-17 23:24:00|2216.33|2214.83|2216.55|2215.05|2216.55|2215.05|2216.33|2214.83|0
1645140250000|2022-02-17 23:24:10|2216.53|2215.03|2216.42|2214.92|2216.53|2215.03|2216.42|2214.92|0
1645140260000|2022-02-17 23:24:20|2216.4|2214.9|2216.2|2214.7|2216.4|2214.9|2216.16|2214.66|0
1645140270000|2022-02-17 23:24:30|2216.42|2214.92|2216.16|2214.66|2216.42|2214.92|2216.16|2214.66|0
1645140280000|2022-02-17 23:24:40|2216.2|2214.7|2216.29|2214.79|2216.42|2214.92|2216.2|2214.7|0
1645140290000|2022-02-17 23:24:50|2216.28|2214.78|2216.29|2214.79|2216.29|2214.79|2216.24|2214.74|0
1645140300000|2022-02-17 23:25:00|2216.27|2214.77|2216.16|2214.66|2216.27|2214.77|2216.07|2214.57|0
1645140310000|2022-02-17 23:25:10|2216.15|2214.65|2216.24|2214.74|2216.29|2214.79|2216.11|2214.61|0
1645140320000|2022-02-17 23:25:20|2216.25|2214.75|2216.42|2214.92|2216.42|2214.92|2216.16|2214.66|0
1645140330000|2022-02-17 23:25:30|2216.41|2214.91|2216.42|2214.92|2216.55|2215.05|2216.37|2214.87|0
1645140340000|2022-02-17 23:25:40|2216.44|2214.94|2216.55|2215.05|2216.55|2215.05|2216.42|2214.92|0
1645140350000|2022-02-17 23:25:50|2216.54|2215.04|2216.67|2215.17|2216.67|2215.17|2216.42|2214.92|0
1645140360000|2022-02-17 23:26:00|2216.69|2215.19|2216.67|2215.17|2216.77|2215.27|2216.67|2215.17|0
1645140370000|2022-02-17 23:26:10|2216.69|2215.19|2216.67|2215.17|2216.77|2215.27|2216.67|2215.17|0
1645140380000|2022-02-17 23:26:20|2216.65|2215.15|2216.42|2214.92|2216.65|2215.15|2216.42|2214.92|0
1645140390000|2022-02-17 23:26:30|2216.4|2214.9|2216.16|2214.66|2216.4|2214.9|2216.16|2214.66|0
1645140400000|2022-02-17 23:26:40|2216.18|2214.68|2216.42|2214.92|2216.42|2214.92|2216.18|2214.68|0
1645140410000|2022-02-17 23:26:50|2216.44|2214.94|2216.55|2215.05|2216.55|2215.05|2216.44|2214.94|0
1645140420000|2022-02-17 23:27:00|2216.53|2215.03|2216.42|2214.92|2216.53|2215.03|2216.42|2214.92|0
1645140440000|2022-02-17 23:27:20|2216.43|2214.93|2216.29|2214.79|2216.46|2214.96|2216.29|2214.79|0
1645140450000|2022-02-17 23:27:30|2216.3|2214.8|2216.37|2214.87|2216.55|2215.05|2216.3|2214.8|0
1645140460000|2022-02-17 23:27:40|2216.36|2214.86|2216.29|2214.79|2216.42|2214.92|2216.24|2214.74|0
1645140470000|2022-02-17 23:27:50|2216.3|2214.8|2216.42|2214.92|2216.46|2214.96|2216.3|2214.8|0
1645140480000|2022-02-17 23:28:00|2216.4|2214.9|2216.29|2214.79|2216.42|2214.92|2216.29|2214.79|0
1645140530000|2022-02-17 23:28:50|2216.28|2214.78|2216.16|2214.66|2216.28|2214.78|2216.16|2214.66|0
1645140540000|2022-02-17 23:29:00|2216.18|2214.68|2216.29|2214.79|2216.29|2214.79|2216.18|2214.68|0
1645140550000|2022-02-17 23:29:10|2216.3|2214.8|2216.77|2215.27|2216.89|2215.39|2216.29|2214.79|0
1645140560000|2022-02-17 23:29:20|2216.76|2215.26|2216.55|2215.05|2216.76|2215.26|2216.55|2215.05|0
1645140570000|2022-02-17 23:29:30|2216.59|2215.09|2216.42|2214.92|2216.67|2215.17|2216.42|2214.92|0
1645140590000|2022-02-17 23:29:50|2216.43|2214.93|2216.67|2215.17|2216.67|2215.17|2216.43|2214.93|0
1645140600000|2022-02-17 23:30:00|2216.65|2215.15|2216.77|2215.27|2216.77|2215.27|2216.55|2215.05|0
1645140610000|2022-02-17 23:30:10|2216.78|2215.28|2216.89|2215.39|2217.02|2215.52|2216.77|2215.27|0
1645140620000|2022-02-17 23:30:20|2216.88|2215.38|2216.89|2215.39|2216.89|2215.39|2216.77|2215.27|0
1645140630000|2022-02-17 23:30:30|2216.9|2215.4|2217.07|2215.57|2217.15|2215.65|2216.9|2215.4|0
1645140640000|2022-02-17 23:30:40|2217.08|2215.58|2217.15|2215.65|2217.15|2215.65|2217.02|2215.52|0
1645140650000|2022-02-17 23:30:50|2217.17|2215.67|2217.28|2215.78|2217.28|2215.78|2217.17|2215.67|0
1645140660000|2022-02-17 23:31:00|2217.3|2215.8|2217.36|2215.86|2217.37|2215.87|2217.27|2215.77|0
1645140670000|2022-02-17 23:31:10|2217.38|2215.88|2217.32|2215.82|2217.49|2215.99|2217.27|2215.77|0
1645140680000|2022-02-17 23:31:20|2217.35|2215.85|2217.49|2215.99|2217.62|2216.12|2217.35|2215.85|0
1645140690000|2022-02-17 23:31:30|2217.47|2215.97|2217.14|2215.64|2217.47|2215.97|2217.14|2215.64|0
1645140700000|2022-02-17 23:31:40|2217.12|2215.62|2217.14|2215.64|2217.14|2215.64|2217.01|2215.51|0
1645140710000|2022-02-17 23:31:50|2217.16|2215.66|2217.27|2215.77|2217.36|2215.86|2217.16|2215.66|0
1645140720000|2022-02-17 23:32:00|2217.29|2215.79|2217.49|2215.99|2217.49|2215.99|2217.29|2215.79|0
1645140730000|2022-02-17 23:32:10|2217.5|2216|2217.62|2216.12|2217.62|2216.12|2217.49|2215.99|0
1645140740000|2022-02-17 23:32:20|2217.64|2216.14|2217.49|2215.99|2217.75|2216.25|2217.49|2215.99|0
1645140750000|2022-02-17 23:32:30|2217.51|2216.01|2217.49|2215.99|2217.62|2216.12|2217.49|2215.99|0
1645140760000|2022-02-17 23:32:40|2217.47|2215.97|2217.36|2215.86|2217.47|2215.97|2217.32|2215.82|0
1645140770000|2022-02-17 23:32:50|2217.38|2215.88|2217.6|2216.1|2217.62|2216.12|2217.38|2215.88|0
1645140780000|2022-02-17 23:33:00|2217.49|2215.99|2217.54|2216.04|2217.62|2216.12|2217.36|2215.86|0
1645140790000|2022-02-17 23:33:10|2217.55|2216.05|2217.49|2215.99|2217.62|2216.12|2217.36|2215.86|0
1645140810000|2022-02-17 23:33:30|2217.5|2216|2217.32|2215.82|2217.54|2216.04|2217.27|2215.77|0
1645140820000|2022-02-17 23:33:40|2217.31|2215.81|2217.32|2215.82|2217.36|2215.86|2217.27|2215.77|0
1645140830000|2022-02-17 23:33:50|2217.33|2215.83|2217.49|2215.99|2217.49|2215.99|2217.33|2215.83|0
1645140840000|2022-02-17 23:34:00|2217.51|2216.01|2217.75|2216.25|2217.75|2216.25|2217.51|2216.01|0
1645140850000|2022-02-17 23:34:10|2217.77|2216.27|2217.88|2216.38|2217.88|2216.38|2217.77|2216.27|0
1645140860000|2022-02-17 23:34:20|2217.86|2216.36|2217.49|2215.99|2217.86|2216.36|2217.49|2215.99|0
1645140870000|2022-02-17 23:34:30|2217.5|2216|2217.54|2216.04|2217.54|2216.04|2217.49|2215.99|0
1645140880000|2022-02-17 23:34:40|2217.55|2216.05|2217.75|2216.25|2217.75|2216.25|2217.55|2216.05|0
1645140890000|2022-02-17 23:34:50|2217.76|2216.26|2217.88|2216.38|2217.88|2216.38|2217.75|2216.25|0
1645140900000|2022-02-17 23:35:00|2217.86|2216.36|2217.49|2215.99|2217.86|2216.36|2217.49|2215.99|0
1645140920000|2022-02-17 23:35:20|2217.51|2216.01|2217.49|2215.99|2217.62|2216.12|2217.49|2215.99|0
1645140930000|2022-02-17 23:35:30|2217.5|2216|2217.49|2215.99|2217.62|2216.12|2217.49|2215.99|0
1645140940000|2022-02-17 23:35:40|2217.47|2215.97|2217.36|2215.86|2217.47|2215.97|2217.36|2215.86|0
1645140950000|2022-02-17 23:35:50|2217.38|2215.88|2217.36|2215.86|2217.49|2215.99|2217.36|2215.86|0
1645140960000|2022-02-17 23:36:00|2217.38|2215.88|2217.49|2215.99|2217.49|2215.99|2217.38|2215.88|0
1645140970000|2022-02-17 23:36:10|2217.5|2216|2217.49|2215.99|2217.62|2216.12|2217.49|2215.99|0
1645140980000|2022-02-17 23:36:20|2217.47|2215.97|2217.36|2215.86|2217.47|2215.97|2217.36|2215.86|0
1645140990000|2022-02-17 23:36:30|2217.38|2215.88|2217.45|2215.95|2217.49|2215.99|2217.38|2215.88|0
1645141000000|2022-02-17 23:36:40|2217.44|2215.94|2217.27|2215.77|2217.44|2215.94|2217.14|2215.64|0
1645141010000|2022-02-17 23:36:50|2217.26|2215.76|2217.14|2215.64|2217.27|2215.77|2217.14|2215.64|0
1645141030000|2022-02-17 23:37:10|2217.16|2215.66|2217.36|2215.86|2217.36|2215.86|2217.16|2215.66|0
1645141050000|2022-02-17 23:37:30|2217.37|2215.87|2217.36|2215.86|2217.45|2215.95|2217.36|2215.86|0
1645141060000|2022-02-17 23:37:40|2217.37|2215.87|2217.49|2215.99|2217.49|2215.99|2217.36|2215.86|0
1645141080000|2022-02-17 23:38:00|2217.47|2215.97|2217.14|2215.64|2217.47|2215.97|2217.14|2215.64|0
1645141090000|2022-02-17 23:38:10|2217.12|2215.62|2217.14|2215.64|2217.14|2215.64|2217.01|2215.51|0
1645141100000|2022-02-17 23:38:20|2217.12|2215.62|2216.88|2215.38|2217.12|2215.62|2216.88|2215.38|0
1645141110000|2022-02-17 23:38:30|2216.84|2215.34|2216.76|2215.26|2216.84|2215.34|2216.76|2215.26|0
1645141120000|2022-02-17 23:38:40|2216.78|2215.28|2217.01|2215.51|2217.01|2215.51|2216.78|2215.28|0
1645141130000|2022-02-17 23:38:50|2217.02|2215.52|2217.01|2215.51|2217.06|2215.56|2216.97|2215.47|0
1645141140000|2022-02-17 23:39:00|2217.02|2215.52|2217.01|2215.51|2217.14|2215.64|2217.01|2215.51|0
1645141160000|2022-02-17 23:39:20|2217.02|2215.52|2217.14|2215.64|2217.14|2215.64|2217.01|2215.51|0
1645141170000|2022-02-17 23:39:30|2217.13|2215.63|2216.76|2215.26|2217.13|2215.63|2216.76|2215.26|0
1645141180000|2022-02-17 23:39:40|2216.78|2215.28|2216.88|2215.38|2216.88|2215.38|2216.78|2215.28|0
1645141190000|2022-02-17 23:39:50|2216.84|2215.34|2216.88|2215.38|2216.88|2215.38|2216.76|2215.26|0
1645141200000|2022-02-17 23:40:00|2216.87|2215.37|2217.01|2215.51|2217.01|2215.51|2216.76|2215.26|0
1645141230000|2022-02-17 23:40:30|2217.03|2215.53|2217.14|2215.64|2217.14|2215.64|2217.03|2215.53|0
1645141250000|2022-02-17 23:40:50|2217.16|2215.66|2217.01|2215.51|2217.27|2215.77|2216.88|2215.38|0
1645141260000|2022-02-17 23:41:00|2217.02|2215.52|2216.88|2215.38|2217.14|2215.64|2216.88|2215.38|0
1645141270000|2022-02-17 23:41:10|2216.87|2215.37|2216.7|2215.2|2216.87|2215.37|2216.7|2215.2|0
1645141280000|2022-02-17 23:41:20|2216.66|2215.16|2216.54|2215.04|2216.66|2215.16|2216.54|2215.04|0
1645141290000|2022-02-17 23:41:30|2216.52|2215.02|2216.54|2215.04|2216.66|2215.16|2216.41|2214.91|0
1645141300000|2022-02-17 23:41:40|2216.58|2215.08|2216.58|2215.08|2216.58|2215.08|2216.54|2215.04|0
1645141310000|2022-02-17 23:41:50|2216.61|2215.11|2216.88|2215.38|2216.88|2215.38|2216.61|2215.11|0
1645141320000|2022-02-17 23:42:00|2216.89|2215.39|2216.98|2215.48|2217.01|2215.51|2216.88|2215.38|0
1645141330000|2022-02-17 23:42:10|2217.01|2215.51|2217.01|2215.51|2217.06|2215.56|2216.88|2215.38|0
1645141340000|2022-02-17 23:42:20|2217|2215.5|2217.27|2215.77|2217.27|2215.77|2216.97|2215.47|0
1645141350000|2022-02-17 23:42:30|2217.26|2215.76|2217.19|2215.69|2217.26|2215.76|2217.14|2215.64|0
1645141360000|2022-02-17 23:42:40|2217.2|2215.7|2217.27|2215.77|2217.27|2215.77|2217.2|2215.7|0
1645141370000|2022-02-17 23:42:50|2217.29|2215.79|2217.27|2215.77|2217.36|2215.86|2217.27|2215.77|0
1645141380000|2022-02-17 23:43:00|2217.28|2215.78|2217.36|2215.86|2217.49|2215.99|2217.19|2215.69|0
1645141390000|2022-02-17 23:43:10|2217.37|2215.87|2217.49|2215.99|2217.49|2215.99|2217.37|2215.87|0
1645141400000|2022-02-17 23:43:20|2217.51|2216.01|2217.62|2216.12|2217.62|2216.12|2217.51|2216.01|0
1645141410000|2022-02-17 23:43:30|2217.6|2216.1|2217.49|2215.99|2217.6|2216.1|2217.49|2215.99|0
1645141420000|2022-02-17 23:43:40|2217.5|2216|2217.27|2215.77|2217.54|2216.04|2217.27|2215.77|0
1645141430000|2022-02-17 23:43:50|2217.28|2215.78|2217.49|2215.99|2217.62|2216.12|2217.28|2215.78|0
1645141440000|2022-02-17 23:44:00|2217.47|2215.97|2217.54|2216.04|2217.62|2216.12|2217.36|2215.86|0
1645141450000|2022-02-17 23:44:10|2217.53|2216.03|2217.27|2215.77|2217.53|2216.03|2217.27|2215.77|0
1645141460000|2022-02-17 23:44:20|2217.25|2215.75|2217.01|2215.51|2217.25|2215.75|2217.01|2215.51|0
1645141470000|2022-02-17 23:44:30|2216.99|2215.49|2216.88|2215.38|2216.99|2215.49|2216.88|2215.38|0
1645141480000|2022-02-17 23:44:40|2216.84|2215.34|2216.76|2215.26|2216.84|2215.34|2216.76|2215.26|0
1645141490000|2022-02-17 23:44:50|2216.77|2215.27|2217.01|2215.51|2217.01|2215.51|2216.76|2215.26|0
1645141500000|2022-02-17 23:45:00|2217|2215.5|2217.36|2215.86|2217.36|2215.86|2216.76|2215.26|0
1645141510000|2022-02-17 23:45:10|2217.34|2215.84|2217.27|2215.77|2217.36|2215.86|2217.27|2215.77|0
1645141520000|2022-02-17 23:45:20|2217.25|2215.75|2217.01|2215.51|2217.25|2215.75|2217.01|2215.51|0
1645141530000|2022-02-17 23:45:30|2217.02|2215.52|2216.97|2215.47|2217.14|2215.64|2216.88|2215.38|0
1645141540000|2022-02-17 23:45:40|2216.96|2215.46|2216.84|2215.34|2216.96|2215.46|2216.76|2215.26|0
1645141550000|2022-02-17 23:45:50|2216.83|2215.33|2216.97|2215.47|2217.06|2215.56|2216.76|2215.26|0
1645141560000|2022-02-17 23:46:00|2216.99|2215.49|2217.01|2215.51|2217.14|2215.64|2216.97|2215.47|0
1645141570000|2022-02-17 23:46:10|2216.99|2215.49|2217.14|2215.64|2217.14|2215.64|2216.76|2215.26|0
1645141580000|2022-02-17 23:46:20|2217.13|2215.63|2217.14|2215.64|2217.14|2215.64|2217.01|2215.51|0
1645141590000|2022-02-17 23:46:30|2217.12|2215.62|2217.14|2215.64|2217.14|2215.64|2216.97|2215.47|0
1645141600000|2022-02-17 23:46:40|2217.12|2215.62|2217.19|2215.69|2217.27|2215.77|2217.01|2215.51|0
1645141610000|2022-02-17 23:46:50|2217.2|2215.7|2217.36|2215.86|2217.36|2215.86|2217.2|2215.7|0
1645141620000|2022-02-17 23:47:00|2217.34|2215.84|2217.27|2215.77|2217.36|2215.86|2217.27|2215.77|0
1645141630000|2022-02-17 23:47:10|2217.28|2215.78|2217.36|2215.86|2217.36|2215.86|2217.28|2215.78|0
1645141640000|2022-02-17 23:47:20|2217.33|2215.83|2217.14|2215.64|2217.33|2215.83|2217.14|2215.64|0
1645141650000|2022-02-17 23:47:30|2217.12|2215.62|2217.14|2215.64|2217.19|2215.69|2217.01|2215.51|0
1645141660000|2022-02-17 23:47:40|2217.12|2215.62|2217.14|2215.64|2217.14|2215.64|2217.01|2215.51|0
1645141670000|2022-02-17 23:47:50|2217.16|2215.66|2217.36|2215.86|2217.36|2215.86|2217.16|2215.66|0
1645141680000|2022-02-17 23:48:00|2217.35|2215.85|2217.36|2215.86|2217.36|2215.86|2217.32|2215.82|0
1645141690000|2022-02-17 23:48:10|2217.39|2215.89|2217.49|2215.99|2217.54|2216.04|2217.39|2215.89|0
1645141700000|2022-02-17 23:48:20|2217.51|2216.01|2217.62|2216.12|2217.62|2216.12|2217.51|2216.01|0
1645141710000|2022-02-17 23:48:30|2217.6|2216.1|2217.62|2216.12|2217.62|2216.12|2217.49|2215.99|0
1645141720000|2022-02-17 23:48:40|2217.64|2216.14|2217.87|2216.37|2217.87|2216.37|2217.64|2216.14|0
1645141730000|2022-02-17 23:48:50|2217.85|2216.35|2217.74|2216.24|2217.87|2216.37|2217.61|2216.11|0
1645141740000|2022-02-17 23:49:00|2217.73|2216.23|2217.66|2216.16|2217.74|2216.24|2217.61|2216.11|0
1645141750000|2022-02-17 23:49:10|2217.67|2216.17|2217.74|2216.24|2217.87|2216.37|2217.67|2216.17|0
1645141760000|2022-02-17 23:49:20|2217.72|2216.22|2217.61|2216.11|2217.72|2216.22|2217.61|2216.11|0
1645141770000|2022-02-17 23:49:30|2217.63|2216.13|2217.74|2216.24|2217.87|2216.37|2217.63|2216.13|0
1645141790000|2022-02-17 23:49:50|2217.73|2216.23|2217.61|2216.11|2217.73|2216.23|2217.61|2216.11|0
1645141800000|2022-02-17 23:50:00|2217.6|2216.1|2217.61|2216.11|2217.66|2216.16|2217.53|2216.03|0
1645141810000|2022-02-17 23:50:10|2217.62|2216.12|2217.87|2216.37|2217.87|2216.37|2217.62|2216.12|0
1645141820000|2022-02-17 23:50:20|2217.85|2216.35|2217.74|2216.24|2217.85|2216.35|2217.74|2216.24|0
1645141830000|2022-02-17 23:50:30|2217.76|2216.26|2217.87|2216.37|2217.87|2216.37|2217.76|2216.26|0
1645141840000|2022-02-17 23:50:40|2217.86|2216.36|2217.75|2216.25|2217.88|2216.38|2217.74|2216.24|0
1645141850000|2022-02-17 23:50:50|2217.74|2216.24|2217.62|2216.12|2217.74|2216.24|2217.62|2216.12|0
1645141860000|2022-02-17 23:51:00|2217.63|2216.13|2217.75|2216.25|2217.75|2216.25|2217.62|2216.12|0
1645141870000|2022-02-17 23:51:10|2217.76|2216.26|2217.8|2216.3|2217.8|2216.3|2217.76|2216.26|0
1645141880000|2022-02-17 23:51:20|2217.81|2216.31|2217.88|2216.38|2217.92|2216.42|2217.81|2216.31|0
1645141890000|2022-02-17 23:51:30|2217.86|2216.36|2217.54|2216.04|2217.86|2216.36|2217.49|2215.99|0
1645141900000|2022-02-17 23:51:40|2217.55|2216.05|2217.75|2216.25|2217.8|2216.3|2217.55|2216.05|0
1645141910000|2022-02-17 23:51:50|2217.76|2216.26|2217.75|2216.25|2217.88|2216.38|2217.67|2216.17|0
1645141920000|2022-02-17 23:52:00|2217.76|2216.26|2217.8|2216.3|2217.8|2216.3|2217.75|2216.25|0
1645141930000|2022-02-17 23:52:10|2217.81|2216.31|2217.8|2216.3|2217.88|2216.38|2217.75|2216.25|0
1645141940000|2022-02-17 23:52:20|2217.79|2216.29|2217.75|2216.25|2217.79|2216.29|2217.75|2216.25|0
1645141950000|2022-02-17 23:52:30|2217.77|2216.27|2217.88|2216.38|2217.88|2216.38|2217.75|2216.25|0
1645141960000|2022-02-17 23:52:40|2217.87|2216.37|2217.8|2216.3|2217.87|2216.37|2217.8|2216.3|0
1645141970000|2022-02-17 23:52:50|2217.81|2216.31|2217.75|2216.25|2217.88|2216.38|2217.62|2216.12|0
1645141980000|2022-02-17 23:53:00|2217.74|2216.24|2217.62|2216.12|2217.74|2216.24|2217.62|2216.12|0
1645141990000|2022-02-17 23:53:10|2217.63|2216.13|2217.75|2216.25|2217.75|2216.25|2217.63|2216.13|0
1645142010000|2022-02-17 23:53:30|2217.73|2216.23|2217.62|2216.12|2217.73|2216.23|2217.62|2216.12|0
1645142020000|2022-02-17 23:53:40|2217.6|2216.1|2217.35|2215.85|2217.6|2216.1|2217.35|2215.85|0
1645142030000|2022-02-17 23:53:50|2217.32|2215.82|2217.49|2215.99|2217.49|2215.99|2217.27|2215.77|0
1645142040000|2022-02-17 23:54:00|2217.5|2216|2217.36|2215.86|2217.54|2216.04|2217.36|2215.86|0
1645142050000|2022-02-17 23:54:10|2217.35|2215.85|2217.27|2215.77|2217.35|2215.85|2217.27|2215.77|0
1645142060000|2022-02-17 23:54:20|2217.26|2215.76|2217.14|2215.64|2217.26|2215.76|2217.01|2215.51|0
1645142070000|2022-02-17 23:54:30|2217.16|2215.66|2217.27|2215.77|2217.27|2215.77|2217.16|2215.66|0
1645142080000|2022-02-17 23:54:40|2217.23|2215.73|2216.88|2215.38|2217.23|2215.73|2216.88|2215.38|0
1645142090000|2022-02-17 23:54:50|2216.89|2215.39|2216.88|2215.38|2216.97|2215.47|2216.88|2215.38|0
1645142100000|2022-02-17 23:55:00|2216.89|2215.39|2217.01|2215.51|2217.14|2215.64|2216.89|2215.39|0
1645142120000|2022-02-17 23:55:20|2217|2215.5|2217.14|2215.64|2217.14|2215.64|2216.97|2215.47|0
1645142130000|2022-02-17 23:55:30|2217.13|2215.63|2217.01|2215.51|2217.13|2215.63|2217.01|2215.51|0
1645142140000|2022-02-17 23:55:40|2216.99|2215.49|2216.88|2215.38|2216.99|2215.49|2216.84|2215.34|0
1645142150000|2022-02-17 23:55:50|2216.89|2215.39|2216.88|2215.38|2216.97|2215.47|2216.88|2215.38|0
1645142160000|2022-02-17 23:56:00|2216.89|2215.39|2217.14|2215.64|2217.14|2215.64|2216.89|2215.39|0
1645142170000|2022-02-17 23:56:10|2217.13|2215.63|2217.14|2215.64|2217.19|2215.69|2217.01|2215.51|0
1645142180000|2022-02-17 23:56:20|2217.15|2215.65|2217.27|2215.77|2217.27|2215.77|2217.14|2215.64|0
1645142190000|2022-02-17 23:56:30|2217.29|2215.79|2217.27|2215.77|2217.36|2215.86|2217.27|2215.77|0
1645142210000|2022-02-17 23:56:50|2217.25|2215.75|2217.27|2215.77|2217.27|2215.77|2217.14|2215.64|0
1645142220000|2022-02-17 23:57:00|2217.26|2215.76|2217.27|2215.77|2217.27|2215.77|2217.14|2215.64|0
1645142230000|2022-02-17 23:57:10|2217.29|2215.79|2217.36|2215.86|2217.36|2215.86|2217.29|2215.79|0
1645142240000|2022-02-17 23:57:20|2217.4|2215.9|2217.62|2216.12|2217.62|2216.12|2217.4|2215.9|0
1645142260000|2022-02-17 23:57:40|2217.64|2216.14|2217.75|2216.25|2217.75|2216.25|2217.64|2216.14|0
1645142270000|2022-02-17 23:57:50|2217.77|2216.27|2217.88|2216.38|2217.88|2216.38|2217.75|2216.25|0
1645142280000|2022-02-17 23:58:00|2217.87|2216.37|2217.75|2216.25|2217.88|2216.38|2217.75|2216.25|0
1645142290000|2022-02-17 23:58:10|2217.73|2216.23|2217.19|2215.69|2217.73|2216.23|2216.88|2215.38|0
1645142300000|2022-02-17 23:58:20|2217.18|2215.68|2217.27|2215.77|2217.27|2215.77|2217.01|2215.51|0
1645142310000|2022-02-17 23:58:30|2217.28|2215.78|2217.32|2215.82|2217.36|2215.86|2217.28|2215.78|0
1645142320000|2022-02-17 23:58:40|2217.31|2215.81|2217.27|2215.77|2217.31|2215.81|2217.27|2215.77|0
1645142330000|2022-02-17 23:58:50|2217.29|2215.79|2217.49|2215.99|2217.49|2215.99|2217.27|2215.77|0
1645142340000|2022-02-17 23:59:00|2217.51|2216.01|2217.62|2216.12|2217.75|2216.25|2217.51|2216.01|0
1645142350000|2022-02-17 23:59:10|2217.61|2216.11|2217.49|2215.99|2217.61|2216.11|2217.49|2215.99|0
1645142360000|2022-02-17 23:59:20|2217.47|2215.97|2217.27|2215.77|2217.47|2215.97|2217.27|2215.77|0
1645142370000|2022-02-17 23:59:30|2217.28|2215.78|2217.36|2215.86|2217.49|2215.99|2217.27|2215.77|0
1645142380000|2022-02-17 23:59:40|2217.34|2215.84|2217.14|2215.64|2217.34|2215.84|2217.06|2215.56|0
1645142390000|2022-02-17 23:59:50|2217.13|2215.63|2217.01|2215.51|2217.13|2215.63|2217.01|2215.51|0
1645142400000|2022-02-18 00:00:00|2216.99|2215.49|2217.07|2215.57|2217.15|2215.65|2216.88|2215.38|0
1645142410000|2022-02-18 00:00:10|2217.08|2215.58|2217.26|2215.76|2217.46|2215.96|2217.08|2215.58|0
1645142420000|2022-02-18 00:00:20|2217.15|2215.65|2217.02|2215.52|2217.15|2215.65|2216.89|2215.39|0
1645142430000|2022-02-18 00:00:30|2217|2215.5|2216.89|2215.39|2217|2215.5|2216.77|2215.27|0
1645142440000|2022-02-18 00:00:40|2216.97|2215.47|2217.28|2215.78|2217.37|2215.87|2216.97|2215.47|0
1645142450000|2022-02-18 00:00:50|2217.29|2215.79|2217.33|2215.83|2217.37|2215.87|2217.28|2215.78|0
1645142460000|2022-02-18 00:01:00|2217.32|2215.82|2217.02|2215.52|2217.37|2215.87|2216.89|2215.39|0
1645142470000|2022-02-18 00:01:10|2217|2215.5|2217.15|2215.65|2217.15|2215.65|2216.89|2215.39|0
1645142480000|2022-02-18 00:01:20|2217.17|2215.67|2217.28|2215.78|2217.33|2215.83|2217.17|2215.67|0
1645142490000|2022-02-18 00:01:30|2217.29|2215.79|2217.65|2216.15|2217.65|2216.15|2217.28|2215.78|0
1645142500000|2022-02-18 00:01:40|2217.76|2216.26|2217.63|2216.13|2217.76|2216.26|2217.55|2216.05|0
1645142510000|2022-02-18 00:01:50|2217.62|2216.12|2217.63|2216.13|2217.68|2216.18|2217.55|2216.05|0
1645142520000|2022-02-18 00:02:00|2217.62|2216.12|2217.37|2215.87|2217.63|2216.13|2217.37|2215.87|0
1645142530000|2022-02-18 00:02:10|2217.38|2215.88|2217.98|2216.48|2217.98|2216.48|2217.37|2215.87|0
1645142540000|2022-02-18 00:02:20|2218|2216.5|2218.37|2216.87|2218.37|2216.87|2218|2216.5|0
1645142550000|2022-02-18 00:02:30|2218.36|2216.86|2218.24|2216.74|2218.37|2216.87|2218.24|2216.74|0
1645142560000|2022-02-18 00:02:40|2218.25|2216.75|2218.11|2216.61|2218.37|2216.87|2218.11|2216.61|0
1645142570000|2022-02-18 00:02:50|2218.1|2216.6|2217.98|2216.48|2218.1|2216.6|2217.89|2216.39|0
1645142580000|2022-02-18 00:03:00|2217.99|2216.49|2217.93|2216.43|2218.06|2216.56|2217.89|2216.39|0
1645142590000|2022-02-18 00:03:10|2217.92|2216.42|2217.98|2216.48|2218.24|2216.74|2217.89|2216.39|0
1645142600000|2022-02-18 00:03:20|2217.97|2216.47|2217.76|2216.26|2217.98|2216.48|2217.76|2216.26|0
1645142610000|2022-02-18 00:03:30|2217.77|2216.27|2217.89|2216.39|2217.93|2216.43|2217.76|2216.26|0
1645142620000|2022-02-18 00:03:40|2217.91|2216.41|2217.98|2216.48|2218.11|2216.61|2217.91|2216.41|0
1645142630000|2022-02-18 00:03:50|2218|2216.5|2217.81|2216.31|2218.11|2216.61|2217.76|2216.26|0
1645142640000|2022-02-18 00:04:00|2217.82|2216.32|2217.76|2216.26|2217.98|2216.48|2217.76|2216.26|0
1645142650000|2022-02-18 00:04:10|2217.78|2216.28|2217.93|2216.43|2217.93|2216.43|2217.78|2216.28|0
1645142660000|2022-02-18 00:04:20|2217.94|2216.44|2217.76|2216.26|2217.98|2216.48|2217.76|2216.26|0
1645142670000|2022-02-18 00:04:30|2217.77|2216.27|2217.89|2216.39|2217.89|2216.39|2217.76|2216.26|0
1645142680000|2022-02-18 00:04:40|2217.87|2216.37|2217.98|2216.48|2217.98|2216.48|2217.76|2216.26|0
1645142690000|2022-02-18 00:04:50|2217.99|2216.49|2217.98|2216.48|2218.06|2216.56|2217.93|2216.43|0
1645142700000|2022-02-18 00:05:00|2217.94|2216.44|2217.63|2216.13|2217.94|2216.44|2217.5|2216|0
1645142710000|2022-02-18 00:05:10|2217.64|2216.14|2217.5|2216|2217.68|2216.18|2217.5|2216|0
1645142720000|2022-02-18 00:05:20|2217.49|2215.99|2217.28|2215.78|2217.49|2215.99|2217.28|2215.78|0
1645142730000|2022-02-18 00:05:30|2217.26|2215.76|2217.15|2215.65|2217.26|2215.76|2217.15|2215.65|0
1645142740000|2022-02-18 00:05:40|2217.13|2215.63|2217.37|2215.87|2217.37|2215.87|2217.02|2215.52|0
1645142750000|2022-02-18 00:05:50|2217.39|2215.89|2217.5|2216|2217.5|2216|2217.39|2215.89|0
1645142760000|2022-02-18 00:06:00|2217.49|2215.99|2217.76|2216.26|2217.76|2216.26|2217.37|2215.87|0
1645142770000|2022-02-18 00:06:10|2217.77|2216.27|2217.37|2215.87|2217.81|2216.31|2217.37|2215.87|0
1645142780000|2022-02-18 00:06:20|2217.38|2215.88|2217.5|2216|2217.5|2216|2217.37|2215.87|0
1645142790000|2022-02-18 00:06:30|2217.51|2216.01|2217.69|2216.19|2217.69|2216.19|2217.51|2216.01|0
1645142800000|2022-02-18 00:06:40|2217.76|2216.26|2217.5|2216|2217.76|2216.26|2217.5|2216|0
1645142810000|2022-02-18 00:06:50|2217.49|2215.99|2217.37|2215.87|2217.49|2215.99|2217.37|2215.87|0
1645142820000|2022-02-18 00:07:00|2217.38|2215.88|2217.55|2216.05|2217.76|2216.26|2217.37|2215.87|0
1645142830000|2022-02-18 00:07:10|2217.56|2216.06|2217.51|2216.01|2217.63|2216.13|2217.5|2216|0
1645142840000|2022-02-18 00:07:20|2217.55|2216.05|2217.37|2215.87|2217.55|2216.05|2217.37|2215.87|0
1645142850000|2022-02-18 00:07:30|2217.39|2215.89|2217.55|2216.05|2217.55|2216.05|2217.39|2215.89|0
1645142860000|2022-02-18 00:07:40|2217.56|2216.06|2217.62|2216.12|2217.76|2216.26|2217.55|2216.05|0
1645142870000|2022-02-18 00:07:50|2217.55|2216.05|2217.33|2215.83|2217.55|2216.05|2217.33|2215.83|0
1645142880000|2022-02-18 00:08:00|2217.34|2215.84|2217.37|2215.87|2217.5|2216|2217.34|2215.84|0
1645142890000|2022-02-18 00:08:10|2217.38|2215.88|2217.98|2216.48|2217.98|2216.48|2217.37|2215.87|0
1645142900000|2022-02-18 00:08:20|2217.97|2216.47|2217.76|2216.26|2217.97|2216.47|2217.76|2216.26|0
1645142910000|2022-02-18 00:08:30|2217.78|2216.28|2217.76|2216.26|2217.89|2216.39|2217.76|2216.26|0
1645142920000|2022-02-18 00:08:40|2217.77|2216.27|2217.63|2216.13|2217.81|2216.31|2217.63|2216.13|0
1645142930000|2022-02-18 00:08:50|2217.64|2216.14|2217.63|2216.13|2217.68|2216.18|2217.63|2216.13|0
1645142940000|2022-02-18 00:09:00|2217.61|2216.11|2217.28|2215.78|2217.63|2216.13|2217.28|2215.78|0
1645142950000|2022-02-18 00:09:10|2217.26|2215.76|2217.15|2215.65|2217.26|2215.76|2217.15|2215.65|0
1645142960000|2022-02-18 00:09:20|2217.16|2215.66|2217.2|2215.7|2217.2|2215.7|2217.15|2215.65|0
1645142970000|2022-02-18 00:09:30|2217.21|2215.71|2217.37|2215.87|2217.46|2215.96|2217.21|2215.71|0
1645142980000|2022-02-18 00:09:40|2217.38|2215.88|2217.51|2216.01|2217.55|2216.05|2217.38|2215.88|0
1645142990000|2022-02-18 00:09:50|2217.55|2216.05|2217.5|2216|2217.76|2216.26|2217.5|2216|0
1645143000000|2022-02-18 00:10:00|2217.48|2215.98|2217.55|2216.05|2217.63|2216.13|2217.37|2215.87|0
1645143010000|2022-02-18 00:10:10|2217.54|2216.04|2217.5|2216|2217.55|2216.05|2217.5|2216|0
1645143020000|2022-02-18 00:10:20|2217.49|2215.99|2217.37|2215.87|2217.5|2216|2217.28|2215.78|0
1645143030000|2022-02-18 00:10:30|2217.39|2215.89|2217.56|2216.06|2217.63|2216.13|2217.39|2215.89|0
1645143040000|2022-02-18 00:10:40|2217.63|2216.13|2217.63|2216.13|2217.63|2216.13|2217.55|2216.05|0
1645143050000|2022-02-18 00:10:50|2217.64|2216.14|2217.78|2216.28|2217.78|2216.28|2217.64|2216.14|0
1645143060000|2022-02-18 00:11:00|2217.89|2216.39|2217.38|2215.88|2217.89|2216.39|2217.37|2215.87|0
1645143070000|2022-02-18 00:11:10|2217.46|2215.96|2216.79|2215.29|2217.5|2216|2216.64|2215.14|0
1645143080000|2022-02-18 00:11:20|2216.9|2215.4|2216.9|2215.4|2217.03|2215.53|2216.9|2215.4|0
1645143090000|2022-02-18 00:11:30|2216.88|2215.38|2216.64|2215.14|2216.88|2215.38|2216.55|2215.05|0
1645143100000|2022-02-18 00:11:40|2216.65|2215.15|2216.77|2215.27|2216.77|2215.27|2216.64|2215.14|0
1645143110000|2022-02-18 00:11:50|2216.79|2215.29|2217.26|2215.76|2217.26|2215.76|2216.79|2215.29|0
1645143120000|2022-02-18 00:12:00|2217.33|2215.83|2216.83|2215.33|2217.38|2215.88|2216.77|2215.27|0
1645143130000|2022-02-18 00:12:10|2216.9|2215.4|2216.9|2215.4|2217.03|2215.53|2216.82|2215.32|0
1645143140000|2022-02-18 00:12:20|2216.91|2215.41|2216.95|2215.45|2217.03|2215.53|2216.9|2215.4|0
1645143150000|2022-02-18 00:12:30|2216.94|2215.44|2217.03|2215.53|2217.03|2215.53|2216.9|2215.4|0
1645143160000|2022-02-18 00:12:40|2217.01|2215.51|2216.9|2215.4|2217.01|2215.51|2216.77|2215.27|0
1645143170000|2022-02-18 00:12:50|2216.91|2215.41|2217.03|2215.53|2217.16|2215.66|2216.91|2215.41|0
1645143180000|2022-02-18 00:13:00|2217.04|2215.54|2216.42|2214.92|2217.07|2215.57|2216.42|2214.92|0
1645143190000|2022-02-18 00:13:10|2216.43|2214.93|2216.55|2215.05|2216.64|2215.14|2216.43|2214.93|0
1645143200000|2022-02-18 00:13:20|2216.51|2215.01|2216.29|2214.79|2216.51|2215.01|2216.29|2214.79|0
1645143210000|2022-02-18 00:13:30|2216.28|2214.78|2216.16|2214.66|2216.29|2214.79|2216.16|2214.66|0
1645143220000|2022-02-18 00:13:40|2216.17|2214.67|2215.99|2214.49|2216.25|2214.75|2215.94|2214.44|0
1645143230000|2022-02-18 00:13:50|2215.98|2214.48|2216.03|2214.53|2216.16|2214.66|2215.94|2214.44|0
1645143240000|2022-02-18 00:14:00|2216.02|2214.52|2216.29|2214.79|2216.42|2214.92|2215.94|2214.44|0
1645143250000|2022-02-18 00:14:10|2216.28|2214.78|2216.42|2214.92|2216.42|2214.92|2216.16|2214.66|0
1645143260000|2022-02-18 00:14:20|2216.44|2214.94|2216.47|2214.97|2216.77|2215.27|2216.42|2214.92|0
1645143270000|2022-02-18 00:14:30|2216.49|2214.99|2216.18|2214.68|2216.64|2215.14|2216.18|2214.68|0
1645143280000|2022-02-18 00:14:40|2216.19|2214.69|2215.82|2214.32|2216.28|2214.78|2215.82|2214.32|0
1645143290000|2022-02-18 00:14:50|2215.83|2214.33|2215.82|2214.32|2215.91|2214.41|2215.82|2214.32|0
1645143300000|2022-02-18 00:15:00|2215.86|2214.36|2215.54|2214.04|2216.04|2214.54|2215.54|2214.04|0
1645143310000|2022-02-18 00:15:10|2215.52|2214.02|2214.72|2213.22|2215.52|2214.02|2214.72|2213.22|0
1645143320000|2022-02-18 00:15:20|2214.43|2212.93|2213.66|2212.16|2214.43|2212.93|2213.65|2212.15|0
1645143330000|2022-02-18 00:15:30|2213.65|2212.15|2213.15|2211.65|2213.65|2212.15|2213.13|2211.63|0
1645143340000|2022-02-18 00:15:40|2213.14|2211.64|2212.94|2211.44|2213.15|2211.65|2212.8|2211.3|0
1645143350000|2022-02-18 00:15:50|2212.95|2211.45|2213.68|2212.18|2213.68|2212.18|2212.93|2211.43|0
1645143360000|2022-02-18 00:16:00|2213.67|2212.17|2213.13|2211.63|2213.67|2212.17|2213.13|2211.63|0
1645143370000|2022-02-18 00:16:10|2213.12|2211.62|2212.91|2211.41|2213.26|2211.76|2212.91|2211.41|0
1645143380000|2022-02-18 00:16:20|2212.9|2211.4|2212.44|2210.94|2212.9|2211.4|2212.44|2210.94|0
1645143390000|2022-02-18 00:16:30|2212.45|2210.95|2212.49|2210.99|2212.5|2211|2212.44|2210.94|0
1645143400000|2022-02-18 00:16:40|2212.5|2211|2212.93|2211.43|2213.04|2211.54|2212.5|2211|0
1645143410000|2022-02-18 00:16:50|2212.89|2211.39|2212.82|2211.32|2212.89|2211.39|2212.7|2211.2|0
1645143420000|2022-02-18 00:17:00|2212.83|2211.33|2212.83|2211.33|2212.83|2211.33|2212.6|2211.1|0
1645143430000|2022-02-18 00:17:10|2212.85|2211.35|2212.91|2211.41|2212.95|2211.45|2212.85|2211.35|0
1645143440000|2022-02-18 00:17:20|2212.92|2211.42|2212.83|2211.33|2213.05|2211.55|2212.83|2211.33|0
1645143450000|2022-02-18 00:17:30|2212.82|2211.32|2212.83|2211.33|2212.83|2211.33|2212.7|2211.2|0
1645143460000|2022-02-18 00:17:40|2212.82|2211.32|2212.79|2211.29|2212.83|2211.33|2212.78|2211.28|0
1645143470000|2022-02-18 00:17:50|2212.8|2211.3|2213.68|2212.18|2213.68|2212.18|2212.8|2211.3|0
1645143480000|2022-02-18 00:18:00|2213.65|2212.15|2213.45|2211.95|2213.68|2212.18|2213.23|2211.73|0
1645143490000|2022-02-18 00:18:10|2213.44|2211.94|2213.46|2211.96|2213.55|2212.05|2213.23|2211.73|0
1645143500000|2022-02-18 00:18:20|2213.45|2211.95|2213.77|2212.27|2213.77|2212.27|2213.45|2211.95|0
1645143510000|2022-02-18 00:18:30|2213.78|2212.28|2213.77|2212.27|2213.9|2212.4|2213.77|2212.27|0
1645143520000|2022-02-18 00:18:40|2213.81|2212.31|2213.77|2212.27|2213.9|2212.4|2213.67|2212.17|0
1645143530000|2022-02-18 00:18:50|2213.81|2212.31|2213.9|2212.4|2213.9|2212.4|2213.81|2212.31|0
1645143540000|2022-02-18 00:19:00|2213.94|2212.44|2213.67|2212.17|2214.12|2212.62|2213.67|2212.17|0
1645143550000|2022-02-18 00:19:10|2213.64|2212.14|2213.77|2212.27|2213.77|2212.27|2213.45|2211.95|0
1645143560000|2022-02-18 00:19:20|2213.74|2212.24|2213.91|2212.41|2213.91|2212.41|2213.68|2212.18|0
1645143570000|2022-02-18 00:19:30|2213.9|2212.4|2213.99|2212.49|2214.12|2212.62|2213.9|2212.4|0
1645143580000|2022-02-18 00:19:40|2213.96|2212.46|2213.99|2212.49|2214.12|2212.62|2213.89|2212.39|0
1645143590000|2022-02-18 00:19:50|2214.03|2212.53|2214.41|2212.91|2214.42|2212.92|2214.03|2212.53|0
1645143600000|2022-02-18 00:20:00|2214.32|2212.82|2214.07|2212.57|2214.32|2212.82|2213.95|2212.45|0
1645143610000|2022-02-18 00:20:10|2214.04|2212.54|2213.82|2212.32|2214.04|2212.54|2213.82|2212.32|0
1645143620000|2022-02-18 00:20:20|2213.81|2212.31|2213.81|2212.31|2213.81|2212.31|2213.6|2212.1|0
1645143630000|2022-02-18 00:20:30|2213.8|2212.3|2214.12|2212.62|2214.12|2212.62|2213.66|2212.16|0
1645143640000|2022-02-18 00:20:40|2214.08|2212.58|2214.1|2212.6|2214.23|2212.73|2214.01|2212.51|0
1645143650000|2022-02-18 00:20:50|2214.14|2212.64|2213.87|2212.37|2214.22|2212.72|2213.87|2212.37|0
1645143660000|2022-02-18 00:21:00|2213.84|2212.34|2213.58|2212.08|2213.84|2212.34|2213.24|2211.74|0
1645143670000|2022-02-18 00:21:10|2213.51|2212.01|2213.37|2211.87|2213.68|2212.18|2213.36|2211.86|0
1645143680000|2022-02-18 00:21:20|2213.36|2211.86|2213.93|2212.43|2213.93|2212.43|2213.36|2211.86|0
1645143690000|2022-02-18 00:21:30|2213.89|2212.39|2213.36|2211.86|2213.89|2212.39|2213.36|2211.86|0
1645143700000|2022-02-18 00:21:40|2213.37|2211.87|2213.47|2211.97|2213.6|2212.1|2213.37|2211.87|0
1645143710000|2022-02-18 00:21:50|2213.48|2211.98|2213.16|2211.66|2213.49|2211.99|2213.16|2211.66|0
1645143720000|2022-02-18 00:22:00|2213.15|2211.65|2212.51|2211.01|2213.15|2211.65|2212.51|2211.01|0
1645143730000|2022-02-18 00:22:10|2212.52|2211.02|2212.52|2211.02|2212.52|2211.02|2212.39|2210.89|0
1645143740000|2022-02-18 00:22:20|2212.53|2211.03|2212.73|2211.23|2212.74|2211.24|2212.52|2211.02|0
1645143750000|2022-02-18 00:22:30|2212.71|2211.21|2212.93|2211.43|2212.95|2211.45|2212.49|2210.99|0
1645143760000|2022-02-18 00:22:40|2212.94|2211.44|2212.81|2211.31|2212.95|2211.45|2212.81|2211.31|0
1645143770000|2022-02-18 00:22:50|2212.85|2211.35|2212.81|2211.31|2212.95|2211.45|2212.81|2211.31|0
1645143780000|2022-02-18 00:23:00|2212.8|2211.3|2212.35|2210.85|2212.93|2211.43|2212.26|2210.76|0
1645143790000|2022-02-18 00:23:10|2212.31|2210.81|2212.12|2210.62|2212.47|2210.97|2212.12|2210.62|0
1645143800000|2022-02-18 00:23:20|2212.08|2210.58|2212.37|2210.87|2212.58|2211.08|2212.01|2210.51|0
1645143810000|2022-02-18 00:23:30|2212.4|2210.9|2212.26|2210.76|2212.48|2210.98|2212.25|2210.75|0
1645143820000|2022-02-18 00:23:40|2212.28|2210.78|2212.57|2211.07|2212.7|2211.2|2212.28|2210.78|0
1645143830000|2022-02-18 00:23:50|2212.58|2211.08|2212.69|2211.19|2212.7|2211.2|2212.57|2211.07|0
1645143840000|2022-02-18 00:24:00|2212.67|2211.17|2212.48|2210.98|2212.67|2211.17|2212.34|2210.84|0
1645143850000|2022-02-18 00:24:10|2212.49|2210.99|2212.35|2210.85|2212.49|2210.99|2212.26|2210.76|0
1645143860000|2022-02-18 00:24:20|2212.39|2210.89|2212.28|2210.78|2212.5|2211|2212.26|2210.76|0
1645143870000|2022-02-18 00:24:30|2212.29|2210.79|2212.29|2210.79|2212.29|2210.79|2212.28|2210.78|0
1645143880000|2022-02-18 00:24:40|2212.28|2210.78|2212.28|2210.78|2212.29|2210.79|2212.28|2210.78|0
1645143890000|2022-02-18 00:24:50|2212.29|2210.79|2212.28|2210.78|2212.29|2210.79|2212.28|2210.78|0
1645143900000|2022-02-18 00:25:00|2212.25|2210.75|2212.36|2210.86|2212.37|2210.87|2212.13|2210.63|0
1645143910000|2022-02-18 00:25:10|2212.37|2210.87|2212.12|2210.62|2212.37|2210.87|2212.12|2210.62|0
1645143920000|2022-02-18 00:25:20|2212.13|2210.63|2212.24|2210.74|2212.47|2210.97|2212.13|2210.63|0
1645143930000|2022-02-18 00:25:30|2212.23|2210.73|2212.25|2210.75|2212.25|2210.75|2212.23|2210.73|0
1645143940000|2022-02-18 00:25:40|2212.26|2210.76|2212.48|2210.98|2212.48|2210.98|2212.26|2210.76|0
1645143950000|2022-02-18 00:25:50|2212.52|2211.02|2212.8|2211.3|2212.92|2211.42|2212.52|2211.02|0
1645143960000|2022-02-18 00:26:00|2212.84|2211.34|2212.81|2211.31|2213.14|2211.64|2212.81|2211.31|0
1645143970000|2022-02-18 00:26:10|2212.82|2211.32|2213.04|2211.54|2213.04|2211.54|2212.8|2211.3|0
1645143980000|2022-02-18 00:26:20|2213.05|2211.55|2212.81|2211.31|2213.05|2211.55|2212.81|2211.31|0
1645143990000|2022-02-18 00:26:30|2212.82|2211.32|2212.93|2211.43|2212.93|2211.43|2212.72|2211.22|0
1645144000000|2022-02-18 00:26:40|2212.97|2211.47|2213.02|2211.52|2213.04|2211.54|2212.97|2211.47|0
1645144010000|2022-02-18 00:26:50|2213.03|2211.53|2213.02|2211.52|2213.04|2211.54|2213.02|2211.52|0
1645144020000|2022-02-18 00:27:00|2213.03|2211.53|2212.93|2211.43|2213.04|2211.54|2212.93|2211.43|0
1645144030000|2022-02-18 00:27:10|2212.92|2211.42|2212.72|2211.22|2212.92|2211.42|2212.7|2211.2|0
1645144040000|2022-02-18 00:27:20|2212.73|2211.23|2213.02|2211.52|2213.03|2211.53|2212.73|2211.23|0
1645144050000|2022-02-18 00:27:30|2213.03|2211.53|2213.15|2211.65|2213.15|2211.65|2213.03|2211.53|0
1645144060000|2022-02-18 00:27:40|2213.11|2211.61|2213.04|2211.54|2213.15|2211.65|2213.02|2211.52|0
1645144070000|2022-02-18 00:27:50|2213.03|2211.53|2213.26|2211.76|2213.26|2211.76|2213.03|2211.53|0
1645144080000|2022-02-18 00:28:00|2213.29|2211.79|2213.15|2211.65|2213.38|2211.88|2213.15|2211.65|0
1645144090000|2022-02-18 00:28:10|2213.19|2211.69|2213.24|2211.74|2213.25|2211.75|2213.19|2211.69|0
1645144100000|2022-02-18 00:28:20|2213.21|2211.71|2213.15|2211.65|2213.21|2211.71|2213.15|2211.65|0
1645144110000|2022-02-18 00:28:30|2213.17|2211.67|2213.17|2211.67|2213.17|2211.67|2213.17|2211.67|0
1645144120000|2022-02-18 00:28:40|2213.18|2211.68|2213.26|2211.76|2213.26|2211.76|2213.18|2211.68|0
1645144130000|2022-02-18 00:28:50|2213.22|2211.72|2213.17|2211.67|2213.22|2211.72|2213.15|2211.65|0
1645144140000|2022-02-18 00:29:00|2213.2|2211.7|2213.37|2211.87|2213.39|2211.89|2213.2|2211.7|0
1645144150000|2022-02-18 00:29:10|2213.41|2211.91|2213.38|2211.88|2213.48|2211.98|2213.37|2211.87|0
1645144160000|2022-02-18 00:29:20|2213.39|2211.89|2213.7|2212.2|2213.83|2212.33|2213.39|2211.89|0
1645144170000|2022-02-18 00:29:30|2213.66|2212.16|2213.68|2212.18|2213.68|2212.18|2213.59|2212.09|0
1645144180000|2022-02-18 00:29:40|2213.72|2212.22|2213.81|2212.31|2213.81|2212.31|2213.72|2212.22|0
1645144190000|2022-02-18 00:29:50|2213.78|2212.28|2213.58|2212.08|2213.78|2212.28|2213.58|2212.08|0
1645144200000|2022-02-18 00:30:00|2213.57|2212.07|2213.48|2211.98|2213.57|2212.07|2213.17|2211.67|0
1645144210000|2022-02-18 00:30:10|2213.39|2211.89|2213.84|2212.34|2213.84|2212.34|2213.38|2211.88|0
1645144220000|2022-02-18 00:30:20|2213.83|2212.33|2213.84|2212.34|2213.84|2212.34|2213.83|2212.33|0
1645144230000|2022-02-18 00:30:30|2213.83|2212.33|2213.7|2212.2|2213.84|2212.34|2213.7|2212.2|0
1645144240000|2022-02-18 00:30:40|2213.71|2212.21|2213.71|2212.21|2213.71|2212.21|2213.71|2212.21|0
1645144250000|2022-02-18 00:30:50|2213.68|2212.18|2213.39|2211.89|2213.68|2212.18|2213.39|2211.89|0
1645144260000|2022-02-18 00:31:00|2213.4|2211.9|2213.49|2211.99|2213.83|2212.33|2213.39|2211.89|0
1645144270000|2022-02-18 00:31:10|2213.52|2212.02|2213.39|2211.89|2213.61|2212.11|2213.39|2211.89|0
1645144280000|2022-02-18 00:31:20|2213.4|2211.9|2213.4|2211.9|2213.4|2211.9|2213.39|2211.89|0
1645144290000|2022-02-18 00:31:30|2213.39|2211.89|2213.17|2211.67|2213.39|2211.89|2213.17|2211.67|0
1645144300000|2022-02-18 00:31:40|2213.18|2211.68|2213.17|2211.67|2213.18|2211.68|2213.17|2211.67|0
1645144310000|2022-02-18 00:31:50|2213.13|2211.63|2212.52|2211.02|2213.13|2211.63|2212.5|2211|0
1645144320000|2022-02-18 00:32:00|2212.46|2210.96|2211.25|2209.75|2212.46|2210.96|2211.14|2209.64|0
1645144330000|2022-02-18 00:32:10|2211.21|2209.71|2210.94|2209.44|2211.21|2209.71|2210.92|2209.42|0
1645144340000|2022-02-18 00:32:20|2210.87|2209.37|2211.38|2209.88|2211.38|2209.88|2210.73|2209.23|0
1645144350000|2022-02-18 00:32:30|2211.39|2209.89|2211.38|2209.88|2211.39|2209.89|2211.38|2209.88|0
1645144360000|2022-02-18 00:32:40|2211.39|2209.89|2211.39|2209.89|2211.39|2209.89|2211.26|2209.76|0
1645144370000|2022-02-18 00:32:50|2211.42|2209.92|2211.84|2210.34|2211.94|2210.44|2211.42|2209.92|0
1645144380000|2022-02-18 00:33:00|2211.77|2210.27|2211.62|2210.12|2211.84|2210.34|2211.62|2210.12|0
1645144390000|2022-02-18 00:33:10|2211.66|2210.16|2211.48|2209.98|2211.71|2210.21|2211.48|2209.98|0
1645144400000|2022-02-18 00:33:20|2211.51|2210.01|2211.39|2209.89|2211.6|2210.1|2211.39|2209.89|0
1645144410000|2022-02-18 00:33:30|2211.38|2209.88|2210.72|2209.22|2211.38|2209.88|2210.72|2209.22|0
1645144420000|2022-02-18 00:33:40|2210.73|2209.23|2210.72|2209.22|2210.73|2209.23|2210.72|2209.22|0
1645144430000|2022-02-18 00:33:50|2210.75|2209.25|2211.16|2209.66|2211.16|2209.66|2210.75|2209.25|0
1645144440000|2022-02-18 00:34:00|2211.15|2209.65|2211.26|2209.76|2211.39|2209.89|2211.04|2209.54|0
1645144450000|2022-02-18 00:34:10|2211.25|2209.75|2211.38|2209.88|2211.39|2209.89|2211.25|2209.75|0
1645144460000|2022-02-18 00:34:20|2211.39|2209.89|2211.48|2209.98|2211.48|2209.98|2211.38|2209.88|0
1645144470000|2022-02-18 00:34:30|2211.47|2209.97|2211.62|2210.12|2211.62|2210.12|2211.47|2209.97|0
1645144480000|2022-02-18 00:34:40|2211.61|2210.11|2211.62|2210.12|2211.62|2210.12|2211.59|2210.09|0
1645144490000|2022-02-18 00:34:50|2211.59|2210.09|2211.61|2210.11|2211.61|2210.11|2211.59|2210.09|0
1645144500000|2022-02-18 00:35:00|2211.6|2210.1|2211.38|2209.88|2211.6|2210.1|2211.38|2209.88|0
1645144510000|2022-02-18 00:35:10|2211.39|2209.89|2211.04|2209.54|2211.39|2209.89|2211.04|2209.54|0
1645144520000|2022-02-18 00:35:20|2211.01|2209.51|2210.82|2209.32|2211.01|2209.51|2210.82|2209.32|0
1645144530000|2022-02-18 00:35:30|2210.79|2209.29|2210.7|2209.2|2210.79|2209.29|2210.7|2209.2|0
1645144540000|2022-02-18 00:35:40|2210.72|2209.22|2210.7|2209.2|2210.72|2209.22|2210.7|2209.2|0
1645144550000|2022-02-18 00:35:50|2210.69|2209.19|2210.69|2209.19|2210.7|2209.2|2210.69|2209.19|0
1645144560000|2022-02-18 00:36:00|2210.67|2209.17|2210.54|2209.04|2210.67|2209.17|2210.35|2208.85|0
1645144570000|2022-02-18 00:36:10|2210.53|2209.03|2210.65|2209.15|2210.65|2209.15|2210.43|2208.93|0
1645144580000|2022-02-18 00:36:20|2210.86|2209.36|2210.89|2209.39|2211.11|2209.61|2210.86|2209.36|0
1645144590000|2022-02-18 00:36:30|2210.87|2209.37|2210.88|2209.38|2210.89|2209.39|2210.76|2209.26|0
1645144600000|2022-02-18 00:36:40|2210.87|2209.37|2210.89|2209.39|2210.89|2209.39|2210.87|2209.37|0
1645144610000|2022-02-18 00:36:50|2210.85|2209.35|2210.76|2209.26|2210.85|2209.35|2210.74|2209.24|0
1645144620000|2022-02-18 00:37:00|2210.79|2209.29|2210.76|2209.26|2210.89|2209.39|2210.75|2209.25|0
1645144630000|2022-02-18 00:37:10|2210.75|2209.25|2210.86|2209.36|2210.99|2209.49|2210.75|2209.25|0
1645144640000|2022-02-18 00:37:20|2210.77|2209.27|2210.5|2209|2210.84|2209.34|2210.5|2209|0
1645144650000|2022-02-18 00:37:30|2210.54|2209.04|2210.5|2209|2210.73|2209.23|2210.5|2209|0
1645144660000|2022-02-18 00:37:40|2210.47|2208.97|2209.64|2208.14|2210.47|2208.97|2209.64|2208.14|0
1645144670000|2022-02-18 00:37:50|2209.63|2208.13|2209.3|2207.8|2209.63|2208.13|2209.28|2207.78|0
1645144680000|2022-02-18 00:38:00|2209.2|2207.7|2209.88|2208.38|2209.89|2208.39|2209.2|2207.7|0
1645144690000|2022-02-18 00:38:10|2209.84|2208.34|2209.64|2208.14|2209.84|2208.34|2209.64|2208.14|0
1645144700000|2022-02-18 00:38:20|2209.66|2208.16|2210.19|2208.69|2210.19|2208.69|2209.66|2208.16|0
1645144710000|2022-02-18 00:38:30|2210.17|2208.67|2210.08|2208.58|2210.17|2208.67|2210.08|2208.58|0
1645144720000|2022-02-18 00:38:40|2210.02|2208.52|2209.88|2208.38|2210.02|2208.52|2209.88|2208.38|0
1645144730000|2022-02-18 00:38:50|2209.76|2208.26|2209.88|2208.38|2209.88|2208.38|2209.75|2208.25|0
1645144740000|2022-02-18 00:39:00|2209.95|2208.45|2210.94|2209.44|2210.95|2209.45|2209.95|2208.45|0
1645144750000|2022-02-18 00:39:10|2210.95|2209.45|2210.95|2209.45|2211.17|2209.67|2210.95|2209.45|0
1645144760000|2022-02-18 00:39:20|2210.96|2209.46|2210.97|2209.47|2210.98|2209.48|2210.96|2209.46|0
1645144770000|2022-02-18 00:39:30|2210.96|2209.46|2210.98|2209.48|2210.98|2209.48|2210.96|2209.46|0
1645144780000|2022-02-18 00:39:40|2210.99|2209.49|2210.98|2209.48|2210.99|2209.49|2210.98|2209.48|0
1645144790000|2022-02-18 00:39:50|2210.96|2209.46|2210.96|2209.46|2210.96|2209.46|2210.95|2209.45|0
1645144800000|2022-02-18 00:40:00|2210.95|2209.45|2210.94|2209.44|2210.95|2209.45|2210.93|2209.43|0
1645144810000|2022-02-18 00:40:10|2210.95|2209.45|2210.95|2209.45|2210.95|2209.45|2210.95|2209.45|0
1645144820000|2022-02-18 00:40:20|2211.02|2209.52|2211.14|2209.64|2211.27|2209.77|2211.02|2209.52|0
1645144830000|2022-02-18 00:40:30|2211.15|2209.65|2211.46|2209.96|2211.46|2209.96|2211.15|2209.65|0
1645144840000|2022-02-18 00:40:40|2211.43|2209.93|2211.36|2209.86|2211.47|2209.97|2211.36|2209.86|0
1645144850000|2022-02-18 00:40:50|2211.37|2209.87|2211.37|2209.87|2211.37|2209.87|2211.37|2209.87|0
1645144860000|2022-02-18 00:41:00|2211.36|2209.86|2211.37|2209.87|2211.37|2209.87|2211.15|2209.65|0
1645144870000|2022-02-18 00:41:10|2211.33|2209.83|2210.93|2209.43|2211.33|2209.83|2210.92|2209.42|0
1645144880000|2022-02-18 00:41:20|2210.92|2209.42|2210.49|2208.99|2210.92|2209.42|2210.48|2208.98|0
1645144890000|2022-02-18 00:41:30|2210.51|2209.01|2210.6|2209.1|2210.6|2209.1|2210.49|2208.99|0
1645144900000|2022-02-18 00:41:40|2210.59|2209.09|2210.71|2209.21|2210.71|2209.21|2210.58|2209.08|0
1645144910000|2022-02-18 00:41:50|2210.68|2209.18|2210.59|2209.09|2210.68|2209.18|2210.59|2209.09|0
1645144920000|2022-02-18 00:42:00|2210.58|2209.08|2210.49|2208.99|2210.6|2209.1|2210.49|2208.99|0
1645144930000|2022-02-18 00:42:10|2210.46|2208.96|2210.38|2208.88|2210.46|2208.96|2210.38|2208.88|0
1645144940000|2022-02-18 00:42:20|2210.41|2208.91|2210.37|2208.87|2210.5|2209|2210.37|2208.87|0
1645144950000|2022-02-18 00:42:30|2210.34|2208.84|2210.23|2208.73|2210.34|2208.84|2210.23|2208.73|0
1645144960000|2022-02-18 00:42:40|2210.24|2208.74|2210.24|2208.74|2210.24|2208.74|2210.24|2208.74|0
1645144970000|2022-02-18 00:42:50|2210.23|2208.73|2210.36|2208.86|2210.37|2208.87|2210.23|2208.73|0
1645144980000|2022-02-18 00:43:00|2210.37|2208.87|2210.48|2208.98|2210.61|2209.11|2210.37|2208.87|0
1645144990000|2022-02-18 00:43:10|2210.46|2208.96|2210.46|2208.96|2210.46|2208.96|2210.46|2208.96|0
1645145000000|2022-02-18 00:43:20|2210.48|2208.98|2210.48|2208.98|2210.61|2209.11|2210.46|2208.96|0
1645145010000|2022-02-18 00:43:30|2210.39|2208.89|2210.26|2208.76|2210.39|2208.89|2210.26|2208.76|0
1645145020000|2022-02-18 00:43:40|2210.24|2208.74|2210.15|2208.65|2210.24|2208.74|2210.15|2208.65|0
1645145030000|2022-02-18 00:43:50|2210.17|2208.67|2210.26|2208.76|2210.26|2208.76|2210.17|2208.67|0
1645145040000|2022-02-18 00:44:00|2210.27|2208.77|2210.49|2208.99|2210.49|2208.99|2210.27|2208.77|0
1645145050000|2022-02-18 00:44:10|2210.53|2209.03|2211.02|2209.52|2211.03|2209.53|2210.49|2208.99|0
1645145060000|2022-02-18 00:44:20|2211.03|2209.53|2211.03|2209.53|2211.04|2209.54|2211.03|2209.53|0
1645145070000|2022-02-18 00:44:30|2211.02|2209.52|2210.81|2209.31|2211.02|2209.52|2210.81|2209.31|0
1645145080000|2022-02-18 00:44:40|2210.8|2209.3|2210.8|2209.3|2210.81|2209.31|2210.8|2209.3|0
1645145090000|2022-02-18 00:44:50|2210.73|2209.23|2210.36|2208.86|2210.73|2209.23|2210.36|2208.86|0
1645145100000|2022-02-18 00:45:00|2210.33|2208.83|2210.15|2208.65|2210.33|2208.83|2210.01|2208.51|0
1645145110000|2022-02-18 00:45:10|2210.14|2208.64|2210.37|2208.87|2210.47|2208.97|2210.14|2208.64|0
1645145120000|2022-02-18 00:45:20|2210.41|2208.91|2210.39|2208.89|2210.48|2208.98|2210.37|2208.87|0
1645145130000|2022-02-18 00:45:30|2210.38|2208.88|2210.39|2208.89|2210.39|2208.89|2210.37|2208.87|0
1645145140000|2022-02-18 00:45:40|2210.48|2208.98|2210.61|2209.11|2210.61|2209.11|2210.47|2208.97|0
1645145150000|2022-02-18 00:45:50|2210.6|2209.1|2210.9|2209.4|2211.03|2209.53|2210.6|2209.1|0
1645145160000|2022-02-18 00:46:00|2210.91|2209.41|2210.8|2209.3|2210.91|2209.41|2210.8|2209.3|0
1645145170000|2022-02-18 00:46:10|2210.81|2209.31|2210.36|2208.86|2210.81|2209.31|2210.35|2208.85|0
1645145180000|2022-02-18 00:46:20|2210.35|2208.85|2210.67|2209.17|2210.67|2209.17|2210.35|2208.85|0
1645145190000|2022-02-18 00:46:30|2210.7|2209.2|2210.8|2209.3|2210.8|2209.3|2210.7|2209.2|0
1645145200000|2022-02-18 00:46:40|2210.81|2209.31|2210.39|2208.89|2211.02|2209.52|2210.39|2208.89|0
1645145210000|2022-02-18 00:46:50|2210.37|2208.87|2210.24|2208.74|2210.37|2208.87|2210.24|2208.74|0
1645145220000|2022-02-18 00:47:00|2210.21|2208.71|2209.92|2208.42|2210.21|2208.71|2209.92|2208.42|0
1645145230000|2022-02-18 00:47:10|2209.95|2208.45|2210.36|2208.86|2210.36|2208.86|2209.95|2208.45|0
1645145240000|2022-02-18 00:47:20|2210.35|2208.85|2210.35|2208.85|2210.36|2208.86|2210.35|2208.85|0
1645145250000|2022-02-18 00:47:30|2210.36|2208.86|2210.23|2208.73|2210.37|2208.87|2210.23|2208.73|0
1645145260000|2022-02-18 00:47:40|2210.24|2208.74|2210.36|2208.86|2210.36|2208.86|2210.24|2208.74|0
1645145270000|2022-02-18 00:47:50|2210.43|2208.93|2210.65|2209.15|2210.65|2209.15|2210.43|2208.93|0
1645145280000|2022-02-18 00:48:00|2210.64|2209.14|2210.3|2208.8|2210.64|2209.14|2210.3|2208.8|0
1645145290000|2022-02-18 00:48:10|2210.31|2208.81|2209.86|2208.36|2210.31|2208.81|2209.85|2208.35|0
1645145300000|2022-02-18 00:48:20|2209.85|2208.35|2209.85|2208.35|2209.86|2208.36|2209.85|2208.35|0
1645145310000|2022-02-18 00:48:30|2209.86|2208.36|2210.08|2208.58|2210.08|2208.58|2209.86|2208.36|0
1645145330000|2022-02-18 00:48:50|2210.07|2208.57|2209.85|2208.35|2210.07|2208.57|2209.85|2208.35|0
1645145340000|2022-02-18 00:49:00|2209.84|2208.34|2209.57|2208.07|2209.84|2208.34|2209.57|2208.07|0
1645145350000|2022-02-18 00:49:10|2209.49|2207.99|2209.38|2207.88|2209.49|2207.99|2209.38|2207.88|0
1645145360000|2022-02-18 00:49:20|2209.37|2207.87|2209.59|2208.09|2209.79|2208.29|2209.37|2207.87|0
1645145370000|2022-02-18 00:49:30|2209.6|2208.1|2209.81|2208.31|2209.82|2208.32|2209.6|2208.1|0
1645145380000|2022-02-18 00:49:40|2209.82|2208.32|2209.82|2208.32|2209.82|2208.32|2209.82|2208.32|0
1645145390000|2022-02-18 00:49:50|2209.89|2208.39|2209.59|2208.09|2210.04|2208.54|2209.59|2208.09|0
1645145400000|2022-02-18 00:50:00|2209.58|2208.08|2209.34|2207.84|2209.59|2208.09|2209.34|2207.84|0
1645145410000|2022-02-18 00:50:10|2209.31|2207.81|2209.33|2207.83|2209.34|2207.84|2209.31|2207.81|0
1645145420000|2022-02-18 00:50:20|2209.34|2207.84|2208.87|2207.37|2209.34|2207.84|2208.86|2207.36|0
1645145430000|2022-02-18 00:50:30|2208.89|2207.39|2208.89|2207.39|2208.9|2207.4|2208.87|2207.37|0
1645145440000|2022-02-18 00:50:40|2208.9|2207.4|2208.91|2207.41|2208.92|2207.42|2208.9|2207.4|0
1645145450000|2022-02-18 00:50:50|2208.9|2207.4|2209|2207.5|2209.13|2207.63|2208.9|2207.4|0
1645145460000|2022-02-18 00:51:00|2208.99|2207.49|2209.08|2207.58|2209.08|2207.58|2208.86|2207.36|0
1645145470000|2022-02-18 00:51:10|2209.07|2207.57|2209.29|2207.79|2209.29|2207.79|2208.85|2207.35|0
1645145480000|2022-02-18 00:51:20|2209.27|2207.77|2209.19|2207.69|2209.29|2207.79|2209.05|2207.55|0
1645145490000|2022-02-18 00:51:30|2209.2|2207.7|2209.55|2208.05|2209.55|2208.05|2209.19|2207.69|0
1645145500000|2022-02-18 00:51:40|2209.52|2208.02|2209.65|2208.15|2209.77|2208.27|2209.32|2207.82|0
1645145510000|2022-02-18 00:51:50|2209.64|2208.14|2210.02|2208.52|2210.26|2208.76|2209.64|2208.14|0
1645145520000|2022-02-18 00:52:00|2210.05|2208.55|2210.13|2208.63|2210.25|2208.75|2210.05|2208.55|0
1645145530000|2022-02-18 00:52:10|2210.12|2208.62|2210.04|2208.54|2210.12|2208.62|2210.03|2208.53|0
1645145540000|2022-02-18 00:52:20|2210.03|2208.53|2210.03|2208.53|2210.04|2208.54|2210.03|2208.53|0
1645145550000|2022-02-18 00:52:30|2210.04|2208.54|2209.83|2208.33|2210.04|2208.54|2209.71|2208.21|0
1645145560000|2022-02-18 00:52:40|2209.79|2208.29|2209.71|2208.21|2209.79|2208.29|2209.71|2208.21|0
1645145570000|2022-02-18 00:52:50|2209.72|2208.22|2209.85|2208.35|2209.85|2208.35|2209.63|2208.13|0
1645145580000|2022-02-18 00:53:00|2209.88|2208.38|2210.5|2209|2210.51|2209.01|2209.88|2208.38|0
1645145590000|2022-02-18 00:53:10|2210.49|2208.99|2210.5|2209|2210.5|2209|2210.28|2208.78|0
1645145600000|2022-02-18 00:53:20|2210.53|2209.03|2211.07|2209.57|2211.07|2209.57|2210.53|2209.03|0
1645145610000|2022-02-18 00:53:30|2211.08|2209.58|2210.98|2209.48|2211.08|2209.58|2210.97|2209.47|0
1645145620000|2022-02-18 00:53:40|2210.95|2209.45|2211.29|2209.79|2211.29|2209.79|2210.86|2209.36|0
1645145630000|2022-02-18 00:53:50|2211.3|2209.8|2211.43|2209.93|2211.43|2209.93|2211.3|2209.8|0
1645145640000|2022-02-18 00:54:00|2211.42|2209.92|2211.42|2209.92|2211.42|2209.92|2211.42|2209.92|0
1645145650000|2022-02-18 00:54:10|2211.41|2209.91|2211.18|2209.68|2211.41|2209.91|2211.18|2209.68|0
1645145660000|2022-02-18 00:54:20|2211.2|2209.7|2211.2|2209.7|2211.21|2209.71|2211.2|2209.7|0
1645145670000|2022-02-18 00:54:30|2211.16|2209.66|2210.98|2209.48|2211.16|2209.66|2210.98|2209.48|0
1645145680000|2022-02-18 00:54:40|2210.95|2209.45|2211.1|2209.6|2211.1|2209.6|2210.77|2209.27|0
1645145690000|2022-02-18 00:54:50|2211.11|2209.61|2211.45|2209.95|2211.45|2209.95|2211.11|2209.61|0
1645145700000|2022-02-18 00:55:00|2211.48|2209.98|2211.23|2209.73|2211.54|2210.04|2211.1|2209.6|0
1645145710000|2022-02-18 00:55:10|2211.19|2209.69|2211.11|2209.61|2211.19|2209.69|2211.11|2209.61|0
1645145720000|2022-02-18 00:55:20|2211.14|2209.64|2211.45|2209.95|2211.45|2209.95|2211.14|2209.64|0
1645145730000|2022-02-18 00:55:30|2211.41|2209.91|2211.33|2209.83|2211.41|2209.91|2211.33|2209.83|0
1645145740000|2022-02-18 00:55:40|2211.34|2209.84|2211.55|2210.05|2211.55|2210.05|2211.34|2209.84|0
1645145750000|2022-02-18 00:55:50|2211.52|2210.02|2211.45|2209.95|2211.52|2210.02|2211.45|2209.95|0
1645145760000|2022-02-18 00:56:00|2211.41|2209.91|2211.55|2210.05|2211.55|2210.05|2211.33|2209.83|0
1645145770000|2022-02-18 00:56:10|2211.56|2210.06|2211.75|2210.25|2211.9|2210.4|2211.56|2210.06|0
1645145780000|2022-02-18 00:56:20|2211.77|2210.27|2211.75|2210.25|2211.77|2210.27|2211.75|2210.25|0
1645145790000|2022-02-18 00:56:30|2211.77|2210.27|2211.75|2210.25|2211.77|2210.27|2211.75|2210.25|0
1645145800000|2022-02-18 00:56:40|2211.77|2210.27|2211.77|2210.27|2211.77|2210.27|2211.75|2210.25|0
1645145810000|2022-02-18 00:56:50|2211.78|2210.28|2211.9|2210.4|2211.91|2210.41|2211.77|2210.27|0
1645145820000|2022-02-18 00:57:00|2211.89|2210.39|2211.9|2210.4|2211.9|2210.4|2211.89|2210.39|0
1645145830000|2022-02-18 00:57:10|2211.87|2210.37|2211.91|2210.41|2211.99|2210.49|2211.77|2210.27|0
1645145840000|2022-02-18 00:57:20|2211.95|2210.45|2212.44|2210.94|2212.57|2211.07|2211.95|2210.45|0
1645145850000|2022-02-18 00:57:30|2212.43|2210.93|2212.22|2210.72|2212.43|2210.93|2212.22|2210.72|0
1645145860000|2022-02-18 00:57:40|2212.19|2210.69|2212.57|2211.07|2212.57|2211.07|2212.14|2210.64|0
1645145870000|2022-02-18 00:57:50|2212.59|2211.09|2212.56|2211.06|2212.59|2211.09|2212.56|2211.06|0
1645145880000|2022-02-18 00:58:00|2212.57|2211.07|2212.35|2210.85|2212.57|2211.07|2212.35|2210.85|0
1645145890000|2022-02-18 00:58:10|2212.42|2210.92|2212.66|2211.16|2212.79|2211.29|2212.42|2210.92|0
1645145900000|2022-02-18 00:58:20|2212.57|2211.07|2212.56|2211.06|2212.57|2211.07|2212.56|2211.06|0
1645145910000|2022-02-18 00:58:30|2212.49|2210.99|2212.44|2210.94|2212.57|2211.07|2212.35|2210.85|0
1645145920000|2022-02-18 00:58:40|2212.41|2210.91|2212|2210.5|2212.41|2210.91|2211.99|2210.49|0
1645145930000|2022-02-18 00:58:50|2211.99|2210.49|2211.99|2210.49|2212|2210.5|2211.99|2210.49|0
1645145940000|2022-02-18 00:59:00|2212|2210.5|2211.91|2210.41|2212|2210.5|2211.78|2210.28|0
1645145950000|2022-02-18 00:59:10|2211.9|2210.4|2211.9|2210.4|2211.99|2210.49|2211.56|2210.06|0
1645145960000|2022-02-18 00:59:20|2211.91|2210.41|2211.91|2210.41|2211.91|2210.41|2211.9|2210.4|0
1645145970000|2022-02-18 00:59:30|2211.98|2210.48|2212.12|2210.62|2212.12|2210.62|2211.98|2210.48|0
1645145980000|2022-02-18 00:59:40|2212.22|2210.72|2212.34|2210.84|2212.43|2210.93|2212.22|2210.72|0
1645145990000|2022-02-18 00:59:50|2212.33|2210.83|2212.34|2210.84|2212.34|2210.84|2212.33|2210.83|0
1645146000000|2022-02-18 01:00:00|2212.37|2210.87|2212.15|2210.65|2212.58|2211.08|2212.02|2210.52|0
1645146010000|2022-02-18 01:00:10|2212.16|2210.66|2212.16|2210.66|2212.16|2210.66|2212.03|2210.53|0
1645146020000|2022-02-18 01:00:20|2212.15|2210.65|2212.03|2210.53|2212.15|2210.65|2212.03|2210.53|0
1645146030000|2022-02-18 01:00:30|2212|2210.5|2211.94|2210.44|2212|2210.5|2211.93|2210.43|0
1645146040000|2022-02-18 01:00:40|2211.95|2210.45|2211.94|2210.44|2211.95|2210.45|2211.93|2210.43|0
1645146050000|2022-02-18 01:00:50|2211.95|2210.45|2211.94|2210.44|2211.96|2210.46|2211.94|2210.44|0
1645146060000|2022-02-18 01:01:00|2211.93|2210.43|2212.6|2211.1|2212.6|2211.1|2211.93|2210.43|0
1645146070000|2022-02-18 01:01:10|2212.67|2211.17|2213.05|2211.55|2213.05|2211.55|2212.67|2211.17|0
1645146080000|2022-02-18 01:01:20|2213.07|2211.57|2213.27|2211.77|2213.4|2211.9|2213.07|2211.57|0
1645146090000|2022-02-18 01:01:30|2213.26|2211.76|2213.27|2211.77|2213.27|2211.77|2213.26|2211.76|0
1645146100000|2022-02-18 01:01:40|2213.26|2211.76|2213.51|2212.01|2213.51|2212.01|2213.26|2211.76|0
1645146110000|2022-02-18 01:01:50|2213.5|2212|2213.27|2211.77|2213.51|2212.01|2213.27|2211.77|0
1645146120000|2022-02-18 01:02:00|2213.29|2211.79|2213.49|2211.99|2213.49|2211.99|2213.29|2211.79|0
1645146130000|2022-02-18 01:02:10|2213.48|2211.98|2213.48|2211.98|2213.48|2211.98|2213.47|2211.97|0
1645146150000|2022-02-18 01:02:30|2213.46|2211.96|2213.48|2211.98|2213.48|2211.98|2213.46|2211.96|0
1645146160000|2022-02-18 01:02:40|2213.46|2211.96|2213.47|2211.97|2213.48|2211.98|2213.46|2211.96|0
1645146170000|2022-02-18 01:02:50|2213.48|2211.98|2213.47|2211.97|2213.48|2211.98|2213.46|2211.96|0
1645146180000|2022-02-18 01:03:00|2213.46|2211.96|2213.24|2211.74|2213.48|2211.98|2213.24|2211.74|0
1645146190000|2022-02-18 01:03:10|2213.23|2211.73|2213.35|2211.85|2213.35|2211.85|2213.23|2211.73|0
1645146200000|2022-02-18 01:03:20|2213.31|2211.81|2213.24|2211.74|2213.31|2211.81|2213.24|2211.74|0
1645146210000|2022-02-18 01:03:30|2213.23|2211.73|2213.23|2211.73|2213.23|2211.73|2213.22|2211.72|0
1645146220000|2022-02-18 01:03:40|2213.26|2211.76|2213.22|2211.72|2213.44|2211.94|2213.22|2211.72|0
1645146230000|2022-02-18 01:03:50|2213.23|2211.73|2213.31|2211.81|2213.44|2211.94|2213.23|2211.73|0
1645146240000|2022-02-18 01:04:00|2213.3|2211.8|2213.3|2211.8|2213.3|2211.8|2213.3|2211.8|0
1645146250000|2022-02-18 01:04:10|2213.27|2211.77|2213.19|2211.69|2213.27|2211.77|2213.19|2211.69|0
1645146260000|2022-02-18 01:04:20|2213.2|2211.7|2213.2|2211.7|2213.2|2211.7|2213.2|2211.7|0
1645146270000|2022-02-18 01:04:30|2213.27|2211.77|2213.41|2211.91|2213.41|2211.91|2213.27|2211.77|0
1645146280000|2022-02-18 01:04:40|2213.42|2211.92|2214.27|2212.77|2214.27|2212.77|2213.42|2211.92|0
1645146290000|2022-02-18 01:04:50|2214.26|2212.76|2214.81|2213.31|2214.81|2213.31|2214.26|2212.76|0
1645146300000|2022-02-18 01:05:00|2214.8|2213.3|2214.36|2212.86|2214.8|2213.3|2214.36|2212.86|0
1645146310000|2022-02-18 01:05:10|2214.33|2212.83|2213.92|2212.42|2214.33|2212.83|2213.92|2212.42|0
1645146320000|2022-02-18 01:05:20|2213.91|2212.41|2214.12|2212.62|2214.12|2212.62|2213.91|2212.41|0
1645146330000|2022-02-18 01:05:30|2214.11|2212.61|2214.33|2212.83|2214.33|2212.83|2213.91|2212.41|0
1645146340000|2022-02-18 01:05:40|2214.35|2212.85|2214.36|2212.86|2214.36|2212.86|2214.35|2212.85|0
1645146350000|2022-02-18 01:05:50|2214.35|2212.85|2214.35|2212.85|2214.35|2212.85|2214.35|2212.85|0
1645146360000|2022-02-18 01:06:00|2214.36|2212.86|2214.45|2212.95|2214.58|2213.08|2214.35|2212.85|0
1645146370000|2022-02-18 01:06:10|2214.48|2212.98|2214.36|2212.86|2214.57|2213.07|2214.36|2212.86|0
1645146380000|2022-02-18 01:06:20|2214.24|2212.74|2214.14|2212.64|2214.24|2212.74|2214.14|2212.64|0
1645146390000|2022-02-18 01:06:30|2214.15|2212.65|2214.37|2212.87|2214.37|2212.87|2214.14|2212.64|0
1645146400000|2022-02-18 01:06:40|2214.36|2212.86|2214.6|2213.1|2214.6|2213.1|2214.36|2212.86|0
1645146410000|2022-02-18 01:06:50|2214.64|2213.14|2214.59|2213.09|2214.71|2213.21|2214.59|2213.09|0
1645146420000|2022-02-18 01:07:00|2214.6|2213.1|2214.82|2213.32|2214.84|2213.34|2214.6|2213.1|0
1645146430000|2022-02-18 01:07:10|2214.86|2213.36|2214.91|2213.41|2215.04|2213.54|2214.86|2213.36|0
1645146440000|2022-02-18 01:07:20|2214.95|2213.45|2214.82|2213.32|2215.04|2213.54|2214.82|2213.32|0
1645146450000|2022-02-18 01:07:30|2214.81|2213.31|2214.69|2213.19|2214.81|2213.31|2214.69|2213.19|0
1645146460000|2022-02-18 01:07:40|2214.66|2213.16|2214.47|2212.97|2214.69|2213.19|2214.47|2212.97|0
1645146470000|2022-02-18 01:07:50|2214.46|2212.96|2214.47|2212.97|2214.59|2213.09|2214.46|2212.96|0
1645146480000|2022-02-18 01:08:00|2214.51|2213.01|2214.37|2212.87|2214.6|2213.1|2214.37|2212.87|0
1645146490000|2022-02-18 01:08:10|2214.38|2212.88|2214.02|2212.52|2214.38|2212.88|2214.02|2212.52|0
1645146500000|2022-02-18 01:08:20|2213.99|2212.49|2213.81|2212.31|2213.99|2212.49|2213.8|2212.3|0
1645146510000|2022-02-18 01:08:30|2213.77|2212.27|2213.93|2212.43|2213.93|2212.43|2213.71|2212.21|0
1645146520000|2022-02-18 01:08:40|2213.94|2212.44|2213.82|2212.32|2213.95|2212.45|2213.82|2212.32|0
1645146530000|2022-02-18 01:08:50|2213.78|2212.28|2213.75|2212.25|2213.78|2212.28|2213.51|2212.01|0
1645146540000|2022-02-18 01:09:00|2213.79|2212.29|2213.85|2212.35|2214.19|2212.69|2213.79|2212.29|0
1645146550000|2022-02-18 01:09:10|2213.84|2212.34|2213.84|2212.34|2213.85|2212.35|2213.74|2212.24|0
1645146560000|2022-02-18 01:09:20|2213.81|2212.31|2213.75|2212.25|2213.81|2212.31|2213.74|2212.24|0
1645146570000|2022-02-18 01:09:30|2213.74|2212.24|2213.75|2212.25|2213.75|2212.25|2213.61|2212.11|0
1645146580000|2022-02-18 01:09:40|2213.71|2212.21|2213.1|2211.6|2213.71|2212.21|2213.1|2211.6|0
1645146590000|2022-02-18 01:09:50|2213.08|2211.58|2212.75|2211.25|2213.08|2211.58|2212.75|2211.25|0
1645146600000|2022-02-18 01:10:00|2212.74|2211.24|2212.65|2211.15|2212.75|2211.25|2212.53|2211.03|0
1645146610000|2022-02-18 01:10:10|2212.64|2211.14|2212.49|2210.99|2212.64|2211.14|2212.49|2210.99|0
1645146620000|2022-02-18 01:10:20|2212.53|2211.03|2212.39|2210.89|2212.61|2211.11|2212.39|2210.89|0
1645146630000|2022-02-18 01:10:30|2212.36|2210.86|2212.17|2210.67|2212.36|2210.86|2212.04|2210.54|0
1645146640000|2022-02-18 01:10:40|2212.18|2210.68|2212.48|2210.98|2212.6|2211.1|2212.18|2210.68|0
1645146650000|2022-02-18 01:10:50|2212.51|2211.01|2212.7|2211.2|2212.7|2211.2|2212.51|2211.01|0
1645146660000|2022-02-18 01:11:00|2212.66|2211.16|2212.23|2210.73|2212.68|2211.18|2212.23|2210.73|0
1645146670000|2022-02-18 01:11:10|2212.2|2210.7|2212.04|2210.54|2212.2|2210.7|2212.03|2210.53|0
1645146680000|2022-02-18 01:11:20|2212.03|2210.53|2212.05|2210.55|2212.17|2210.67|2212.03|2210.53|0
1645146690000|2022-02-18 01:11:30|2212.04|2210.54|2211.97|2210.47|2212.05|2210.55|2211.97|2210.47|0
1645146700000|2022-02-18 01:11:40|2211.96|2210.46|2211.72|2210.22|2211.96|2210.46|2211.6|2210.1|0
1645146710000|2022-02-18 01:11:50|2211.73|2210.23|2211.95|2210.45|2211.95|2210.45|2211.72|2210.22|0
1645146720000|2022-02-18 01:12:00|2211.94|2210.44|2211.94|2210.44|2211.94|2210.44|2211.92|2210.42|0
1645146730000|2022-02-18 01:12:10|2211.95|2210.45|2211.95|2210.45|2211.95|2210.45|2211.94|2210.44|0
1645146740000|2022-02-18 01:12:20|2211.94|2210.44|2211.95|2210.45|2211.95|2210.45|2211.94|2210.44|0
1645146750000|2022-02-18 01:12:30|2211.96|2210.46|2212.17|2210.67|2212.26|2210.76|2211.96|2210.46|0
1645146760000|2022-02-18 01:12:40|2212.14|2210.64|2212.04|2210.54|2212.14|2210.64|2212.04|2210.54|0
1645146770000|2022-02-18 01:12:50|2212.05|2210.55|2211.97|2210.47|2212.05|2210.55|2211.97|2210.47|0
1645146780000|2022-02-18 01:13:00|2211.98|2210.48|2212.4|2210.9|2212.42|2210.92|2211.98|2210.48|0
1645146790000|2022-02-18 01:13:10|2212.49|2210.99|2212.61|2211.11|2212.62|2211.12|2212.49|2210.99|0
1645146810000|2022-02-18 01:13:30|2212.62|2211.12|2211.94|2210.44|2212.62|2211.12|2211.81|2210.31|0
1645146820000|2022-02-18 01:13:40|2211.82|2210.32|2211.71|2210.21|2211.82|2210.32|2211.71|2210.21|0
1645146830000|2022-02-18 01:13:50|2211.7|2210.2|2211.38|2209.88|2211.7|2210.2|2211.38|2209.88|0
1645146840000|2022-02-18 01:14:00|2211.39|2209.89|2211.73|2210.23|2211.73|2210.23|2211.38|2209.88|0
1645146850000|2022-02-18 01:14:10|2211.72|2210.22|2211.94|2210.44|2211.95|2210.45|2211.72|2210.22|0
1645146860000|2022-02-18 01:14:20|2211.83|2210.33|2211.83|2210.33|2211.83|2210.33|2211.82|2210.32|0
1645146870000|2022-02-18 01:14:30|2211.87|2210.37|2212.17|2210.67|2212.17|2210.67|2211.87|2210.37|0
1645146880000|2022-02-18 01:14:40|2212.18|2210.68|2212.05|2210.55|2212.18|2210.68|2212.03|2210.53|0
1645146890000|2022-02-18 01:14:50|2212.04|2210.54|2212.18|2210.68|2212.18|2210.68|2212.04|2210.54|0
1645146900000|2022-02-18 01:15:00|2212.07|2210.57|2212.18|2210.68|2212.18|2210.68|2211.97|2210.47|0
1645146910000|2022-02-18 01:15:10|2212.07|2210.57|2212.29|2210.79|2212.29|2210.79|2211.85|2210.35|0
1645146920000|2022-02-18 01:15:20|2212.28|2210.78|2212.07|2210.57|2212.29|2210.79|2212.07|2210.57|0
1645146930000|2022-02-18 01:15:30|2212.1|2210.6|2212.71|2211.21|2212.84|2211.34|2212.1|2210.6|0
1645146940000|2022-02-18 01:15:40|2212.68|2211.18|2212.72|2211.22|2212.72|2211.22|2212.49|2210.99|0
1645146950000|2022-02-18 01:15:50|2212.73|2211.23|2212.95|2211.45|2212.95|2211.45|2212.71|2211.21|0
1645146960000|2022-02-18 01:16:00|2212.91|2211.41|2213.15|2211.65|2213.17|2211.67|2212.86|2211.36|0
1645146970000|2022-02-18 01:16:10|2213.16|2211.66|2213.16|2211.66|2213.28|2211.78|2213.15|2211.65|0
1645146980000|2022-02-18 01:16:20|2213.17|2211.67|2213.16|2211.66|2213.17|2211.67|2213.15|2211.65|0
1645146990000|2022-02-18 01:16:30|2213.15|2211.65|2213.17|2211.67|2213.17|2211.67|2213.15|2211.65|0
1645147000000|2022-02-18 01:16:40|2213.13|2211.63|2212.95|2211.45|2213.13|2211.63|2212.95|2211.45|0
1645147010000|2022-02-18 01:16:50|2212.96|2211.46|2212.64|2211.14|2212.96|2211.46|2212.64|2211.14|0
1645147020000|2022-02-18 01:17:00|2212.61|2211.11|2212.1|2210.6|2212.61|2211.11|2212.08|2210.58|0
1645147030000|2022-02-18 01:17:10|2212.09|2210.59|2211.88|2210.38|2212.1|2210.6|2211.88|2210.38|0
1645147040000|2022-02-18 01:17:20|2211.89|2210.39|2211.8|2210.3|2211.89|2210.39|2211.79|2210.29|0
1645147050000|2022-02-18 01:17:30|2211.81|2210.31|2212.11|2210.61|2212.23|2210.73|2211.81|2210.31|0
1645147060000|2022-02-18 01:17:40|2212.08|2210.58|2211.46|2209.96|2212.08|2210.58|2211.46|2209.96|0
1645147070000|2022-02-18 01:17:50|2211.49|2209.99|2211.35|2209.85|2211.58|2210.08|2211.35|2209.85|0
1645147080000|2022-02-18 01:18:00|2211.25|2209.75|2211.13|2209.63|2211.25|2209.75|2211.01|2209.51|0
1645147090000|2022-02-18 01:18:10|2211.15|2209.65|2210.92|2209.42|2211.15|2209.65|2210.91|2209.41|0
1645147100000|2022-02-18 01:18:20|2210.93|2209.43|2211.6|2210.1|2211.6|2210.1|2210.92|2209.42|0
1645147110000|2022-02-18 01:18:30|2211.63|2210.13|2211.59|2210.09|2211.7|2210.2|2211.58|2210.08|0
1645147120000|2022-02-18 01:18:40|2211.58|2210.08|2211.88|2210.38|2211.89|2210.39|2211.58|2210.08|0
1645147130000|2022-02-18 01:18:50|2211.85|2210.35|2211.58|2210.08|2211.85|2210.35|2211.45|2209.95|0
1645147140000|2022-02-18 01:19:00|2211.46|2209.96|2210.81|2209.31|2211.46|2209.96|2210.78|2209.28|0
1645147150000|2022-02-18 01:19:10|2210.89|2209.39|2211.36|2209.86|2211.37|2209.87|2210.89|2209.39|0
1645147160000|2022-02-18 01:19:20|2211.39|2209.89|2211.46|2209.96|2211.68|2210.18|2211.39|2209.89|0
1645147170000|2022-02-18 01:19:30|2211.49|2209.99|2211.67|2210.17|2211.68|2210.18|2211.49|2209.99|0
1645147180000|2022-02-18 01:19:40|2211.7|2210.2|2211.67|2210.17|2211.78|2210.28|2211.67|2210.17|0
1645147190000|2022-02-18 01:19:50|2211.63|2210.13|2211.45|2209.95|2211.63|2210.13|2211.45|2209.95|0
1645147200000|2022-02-18 01:20:00|2211.44|2209.94|2211.44|2209.94|2211.45|2209.95|2211.43|2209.93|0
1645147210000|2022-02-18 01:20:10|2211.45|2209.95|2211.44|2209.94|2211.45|2209.95|2211.43|2209.93|0
1645147220000|2022-02-18 01:20:20|2211.45|2209.95|2211.89|2210.39|2212.22|2210.72|2211.45|2209.95|0
1645147230000|2022-02-18 01:20:30|2211.87|2210.37|2211.67|2210.17|2211.89|2210.39|2211.59|2210.09|0
1645147240000|2022-02-18 01:20:40|2211.68|2210.18|2211.89|2210.39|2211.89|2210.39|2211.68|2210.18|0
1645147250000|2022-02-18 01:20:50|2211.92|2210.42|2211.68|2210.18|2212.02|2210.52|2211.68|2210.18|0
1645147260000|2022-02-18 01:21:00|2211.67|2210.17|2211.67|2210.17|2211.68|2210.18|2211.67|2210.17|0
1645147270000|2022-02-18 01:21:10|2211.68|2210.18|2211.45|2209.95|2211.68|2210.18|2211.44|2209.94|0
1645147280000|2022-02-18 01:21:20|2211.46|2209.96|2211.47|2209.97|2211.59|2210.09|2211.45|2209.95|0
1645147290000|2022-02-18 01:21:30|2211.48|2209.98|2211.16|2209.66|2211.48|2209.98|2211.16|2209.66|0
1645147300000|2022-02-18 01:21:40|2211.19|2209.69|2211.37|2209.87|2211.37|2209.87|2211.19|2209.69|0
1645147310000|2022-02-18 01:21:50|2211.3|2209.8|2211.59|2210.09|2211.59|2210.09|2211.16|2209.66|0
1645147320000|2022-02-18 01:22:00|2211.56|2210.06|2211.26|2209.76|2211.56|2210.06|2211.25|2209.75|0
1645147330000|2022-02-18 01:22:10|2211.29|2209.79|2211.46|2209.96|2211.59|2210.09|2211.29|2209.79|0
1645147340000|2022-02-18 01:22:20|2211.45|2209.95|2211.45|2209.95|2211.45|2209.95|2211.45|2209.95|0
1645147350000|2022-02-18 01:22:30|2211.42|2209.92|2211.23|2209.73|2211.42|2209.92|2211.23|2209.73|0
1645147360000|2022-02-18 01:22:40|2211.24|2209.74|2211.24|2209.74|2211.24|2209.74|2211.24|2209.74|0
1645147370000|2022-02-18 01:22:50|2211.16|2209.66|2210.92|2209.42|2211.16|2209.66|2210.79|2209.29|0
1645147380000|2022-02-18 01:23:00|2211.06|2209.56|2211.43|2209.93|2211.55|2210.05|2211.06|2209.56|0
1645147390000|2022-02-18 01:23:10|2211.44|2209.94|2211.67|2210.17|2211.68|2210.18|2211.43|2209.93|0
1645147400000|2022-02-18 01:23:20|2211.68|2210.18|2211.81|2210.31|2211.81|2210.31|2211.68|2210.18|0
1645147410000|2022-02-18 01:23:30|2211.8|2210.3|2211.47|2209.97|2211.8|2210.3|2211.47|2209.97|0
1645147420000|2022-02-18 01:23:40|2211.46|2209.96|2211.48|2209.98|2211.48|2209.98|2211.46|2209.96|0
1645147430000|2022-02-18 01:23:50|2211.47|2209.97|2211.48|2209.98|2211.48|2209.98|2211.47|2209.97|0
1645147440000|2022-02-18 01:24:00|2211.44|2209.94|2211.28|2209.78|2211.44|2209.94|2211.26|2209.76|0
1645147450000|2022-02-18 01:24:10|2211.32|2209.82|2211.28|2209.78|2211.41|2209.91|2211.27|2209.77|0
1645147460000|2022-02-18 01:24:20|2211.27|2209.77|2211.27|2209.77|2211.27|2209.77|2211.27|2209.77|0
1645147470000|2022-02-18 01:24:30|2211.28|2209.78|2211.28|2209.78|2211.28|2209.78|2211.28|2209.78|0
1645147480000|2022-02-18 01:24:40|2211.27|2209.77|2211.28|2209.78|2211.28|2209.78|2211.27|2209.77|0
1645147490000|2022-02-18 01:24:50|2211.25|2209.75|2211.4|2209.9|2211.41|2209.91|2211.19|2209.69|0
1645147500000|2022-02-18 01:25:00|2211.41|2209.91|2211.4|2209.9|2211.41|2209.91|2211.4|2209.9|0
1645147510000|2022-02-18 01:25:10|2211.41|2209.91|2211.41|2209.91|2211.41|2209.91|2211.41|2209.91|0
1645147520000|2022-02-18 01:25:20|2211.43|2209.93|2211.43|2209.93|2211.44|2209.94|2211.43|2209.93|0
1645147530000|2022-02-18 01:25:30|2211.44|2209.94|2211.43|2209.93|2211.44|2209.94|2211.43|2209.93|0
1645147540000|2022-02-18 01:25:40|2211.39|2209.89|2211.43|2209.93|2211.43|2209.93|2211.31|2209.81|0
1645147550000|2022-02-18 01:25:50|2211.39|2209.89|2211.31|2209.81|2211.43|2209.93|2211.3|2209.8|0
1645147560000|2022-02-18 01:26:00|2211.34|2209.84|2211.43|2209.93|2211.43|2209.93|2211.31|2209.81|0
1645147570000|2022-02-18 01:26:10|2211.41|2209.91|2211.3|2209.8|2211.41|2209.91|2211.3|2209.8|0
1645147580000|2022-02-18 01:26:20|2211.33|2209.83|2211.22|2209.72|2211.43|2209.93|2211.22|2209.72|0
1645147590000|2022-02-18 01:26:30|2211.21|2209.71|2210.97|2209.47|2211.21|2209.71|2210.86|2209.36|0
1645147600000|2022-02-18 01:26:40|2210.99|2209.49|2210.98|2209.48|2210.99|2209.49|2210.97|2209.47|0
1645147610000|2022-02-18 01:26:50|2210.97|2209.47|2210.77|2209.27|2210.99|2209.49|2210.77|2209.27|0
1645147620000|2022-02-18 01:27:00|2210.84|2209.34|2211.19|2209.69|2211.19|2209.69|2210.84|2209.34|0
1645147630000|2022-02-18 01:27:10|2211.16|2209.66|2210.96|2209.46|2211.41|2209.91|2210.96|2209.46|0
1645147640000|2022-02-18 01:27:20|2210.93|2209.43|2210.96|2209.46|2210.96|2209.46|2210.84|2209.34|0
1645147650000|2022-02-18 01:27:30|2210.97|2209.47|2211.38|2209.88|2211.38|2209.88|2210.97|2209.47|0
1645147660000|2022-02-18 01:27:40|2211.25|2209.75|2210.83|2209.33|2211.25|2209.75|2210.82|2209.32|0
1645147670000|2022-02-18 01:27:50|2210.82|2209.32|2210.52|2209.02|2210.83|2209.33|2210.52|2209.02|0
1645147680000|2022-02-18 01:28:00|2210.49|2208.99|2210.05|2208.55|2210.49|2208.99|2210.05|2208.55|0
1645147690000|2022-02-18 01:28:10|2210.04|2208.54|2210.27|2208.77|2210.48|2208.98|2210.04|2208.54|0
1645147700000|2022-02-18 01:28:20|2210.34|2208.84|2210.26|2208.76|2210.48|2208.98|2210.26|2208.76|0
1645147710000|2022-02-18 01:28:30|2210.27|2208.77|2210.05|2208.55|2210.27|2208.77|2210.05|2208.55|0
1645147720000|2022-02-18 01:28:40|2210.02|2208.52|2209.68|2208.18|2210.02|2208.52|2209.66|2208.16|0
1645147730000|2022-02-18 01:28:50|2209.67|2208.17|2209.78|2208.28|2209.78|2208.28|2209.56|2208.06|0
1645147740000|2022-02-18 01:29:00|2209.79|2208.29|2210.2|2208.7|2210.26|2208.76|2209.79|2208.29|0
1645147750000|2022-02-18 01:29:10|2211.14|2209.64|2211.03|2209.53|2211.15|2209.65|2210.46|2208.96|0
1645147760000|2022-02-18 01:29:20|2211.02|2209.52|2210.7|2209.2|2211.15|2209.65|2210.7|2209.2|0
1645147770000|2022-02-18 01:29:30|2210.56|2209.06|2210.38|2208.88|2210.56|2209.06|2210.03|2208.53|0
1645147780000|2022-02-18 01:29:40|2210.49|2208.99|2210.06|2208.56|2210.49|2208.99|2209.94|2208.44|0
1645147790000|2022-02-18 01:29:50|2210.07|2208.57|2210.36|2208.86|2210.48|2208.98|2210.07|2208.57|0
1645147800000|2022-02-18 01:30:00|2210.33|2208.83|2209.82|2208.32|2210.33|2208.83|2209.82|2208.32|0
1645147810000|2022-02-18 01:30:10|2209.83|2208.33|2209.82|2208.32|2209.83|2208.33|2209.59|2208.09|0
1645147820000|2022-02-18 01:30:20|2209.91|2208.41|2209.46|2207.96|2209.91|2208.41|2209.46|2207.96|0
1645147830000|2022-02-18 01:30:30|2209.49|2207.99|2209.37|2207.87|2209.59|2208.09|2209.37|2207.87|0
1645147840000|2022-02-18 01:30:40|2209.38|2207.88|2209.15|2207.65|2209.59|2208.09|2209.15|2207.65|0
1645147850000|2022-02-18 01:30:50|2209.22|2207.72|2209.35|2207.85|2209.35|2207.85|2209.22|2207.72|0
1645147860000|2022-02-18 01:31:00|2209.34|2207.84|2209.35|2207.85|2209.46|2207.96|2209.21|2207.71|0
1645147870000|2022-02-18 01:31:10|2209.39|2207.89|2209.36|2207.86|2209.46|2207.96|2209.12|2207.62|0
1645147880000|2022-02-18 01:31:20|2209.39|2207.89|2209.45|2207.95|2209.58|2208.08|2209.21|2207.71|0
1645147890000|2022-02-18 01:31:30|2209.49|2207.99|2210.02|2208.52|2210.37|2208.87|2209.45|2207.95|0
1645147900000|2022-02-18 01:31:40|2209.95|2208.45|2210.26|2208.76|2210.26|2208.76|2209.79|2208.29|0
1645147910000|2022-02-18 01:31:50|2210.3|2208.8|2210.52|2209.02|2210.71|2209.21|2210.3|2208.8|0
1645147920000|2022-02-18 01:32:00|2210.58|2209.08|2210.76|2209.26|2210.76|2209.26|2210.39|2208.89|0
1645147930000|2022-02-18 01:32:10|2210.83|2209.33|2212.41|2210.91|2212.78|2211.28|2210.83|2209.33|0
1645147940000|2022-02-18 01:32:20|2212.4|2210.9|2213.43|2211.93|2213.64|2212.14|2212.31|2210.81|0
1645147950000|2022-02-18 01:32:30|2213.44|2211.94|2214.17|2212.67|2214.46|2212.96|2213.44|2211.94|0
1645147960000|2022-02-18 01:32:40|2214.18|2212.68|2215.39|2213.89|2215.95|2214.45|2214.18|2212.68|0
1645147970000|2022-02-18 01:32:50|2215.46|2213.96|2216.77|2215.27|2217.01|2215.51|2215.37|2213.87|0
1645147980000|2022-02-18 01:33:00|2216.86|2215.36|2218.32|2216.82|2218.4|2216.9|2216.73|2215.23|0
1645147990000|2022-02-18 01:33:10|2218.39|2216.89|2217.97|2216.47|2219.12|2217.62|2217.97|2216.47|0
1645148000000|2022-02-18 01:33:20|2217.96|2216.46|2219.46|2217.96|2219.58|2218.08|2217.55|2216.05|0
1645148010000|2022-02-18 01:33:30|2219.43|2217.93|2220.29|2218.79|2220.49|2218.99|2218.51|2217.01|0
1645148020000|2022-02-18 01:33:40|2220.31|2218.81|2220.67|2219.17|2221.11|2219.61|2220.16|2218.66|0
1645148030000|2022-02-18 01:33:50|2220.63|2219.13|2220.58|2219.08|2221.13|2219.63|2220.08|2218.58|0
1645148040000|2022-02-18 01:34:00|2220.62|2219.12|2220.77|2219.27|2220.77|2219.27|2220.17|2218.67|0
1645148050000|2022-02-18 01:34:10|2220.73|2219.23|2219.53|2218.03|2220.73|2219.23|2219.53|2218.03|0
1645148060000|2022-02-18 01:34:20|2219.49|2217.99|2219.31|2217.81|2219.98|2218.48|2218.74|2217.24|0
1645148070000|2022-02-18 01:34:30|2219.27|2217.77|2219.55|2218.05|2220.19|2218.69|2219.2|2217.7|0
1645148080000|2022-02-18 01:34:40|2219.64|2218.14|2220.48|2218.98|2220.89|2219.39|2219.42|2217.92|0
1645148090000|2022-02-18 01:34:50|2220.44|2218.94|2220.4|2218.9|2220.44|2218.94|2219.69|2218.19|0
1645148100000|2022-02-18 01:35:00|2220.42|2218.92|2221.07|2219.57|2221.17|2219.67|2220.42|2218.92|0
1645148110000|2022-02-18 01:35:10|2221.08|2219.58|2220.64|2219.14|2221.21|2219.71|2220.64|2219.14|0
1645148120000|2022-02-18 01:35:20|2220.65|2219.15|2220.91|2219.41|2221.02|2219.52|2220.64|2219.14|0
1645148130000|2022-02-18 01:35:30|2220.9|2219.4|2220.93|2219.43|2221.05|2219.55|2220.16|2218.66|0
1645148140000|2022-02-18 01:35:40|2220.95|2219.45|2220.73|2219.23|2221.06|2219.56|2220.49|2218.99|0
1645148150000|2022-02-18 01:35:50|2220.74|2219.24|2219.79|2218.29|2220.99|2219.49|2219.78|2218.28|0
1645148160000|2022-02-18 01:36:00|2219.82|2218.32|2220.01|2218.51|2220.26|2218.76|2219.79|2218.29|0
1645148170000|2022-02-18 01:36:10|2219.98|2218.48|2220.11|2218.61|2220.33|2218.83|2219.88|2218.38|0
1645148180000|2022-02-18 01:36:20|2220.1|2218.6|2220.08|2218.58|2220.23|2218.73|2219.78|2218.28|0
1645148190000|2022-02-18 01:36:30|2219.95|2218.45|2219.44|2217.94|2219.95|2218.45|2219.43|2217.93|0
1645148200000|2022-02-18 01:36:40|2219.47|2217.97|2219.44|2217.94|2220.01|2218.51|2219.44|2217.94|0
1645148210000|2022-02-18 01:36:50|2219.41|2217.91|2219.87|2218.37|2220.01|2218.51|2219.18|2217.68|0
1645148220000|2022-02-18 01:37:00|2219.86|2218.36|2218.77|2217.27|2219.86|2218.36|2218.77|2217.27|0
1645148230000|2022-02-18 01:37:10|2218.68|2217.18|2218.74|2217.24|2218.96|2217.46|2218.55|2217.05|0
1645148240000|2022-02-18 01:37:20|2218.77|2217.27|2218.43|2216.93|2218.97|2217.47|2218.4|2216.9|0
1645148250000|2022-02-18 01:37:30|2218.4|2216.9|2218.43|2216.93|2218.64|2217.14|2218.08|2216.58|0
1645148260000|2022-02-18 01:37:40|2218.47|2216.97|2218.54|2217.04|2218.65|2217.15|2218.21|2216.71|0
1645148270000|2022-02-18 01:37:50|2218.55|2217.05|2218.66|2217.16|2218.96|2217.46|2218.55|2217.05|0
1645148280000|2022-02-18 01:38:00|2218.65|2217.15|2218.65|2217.15|2218.65|2217.15|2218.08|2216.58|0
1645148290000|2022-02-18 01:38:10|2218.66|2217.16|2218.42|2216.92|2218.86|2217.36|2218.4|2216.9|0
1645148300000|2022-02-18 01:38:20|2218.4|2216.9|2218.46|2216.96|2218.46|2216.96|2218.09|2216.59|0
1645148310000|2022-02-18 01:38:30|2218.45|2216.95|2218.55|2217.05|2218.68|2217.18|2218.31|2216.81|0
1645148320000|2022-02-18 01:38:40|2218.58|2217.08|2218.97|2217.47|2218.99|2217.49|2218.46|2216.96|0
1645148330000|2022-02-18 01:38:50|2218.94|2217.44|2219.35|2217.85|2219.35|2217.85|2218.77|2217.27|0
1645148340000|2022-02-18 01:39:00|2219.32|2217.82|2219.79|2218.29|2219.79|2218.29|2219.21|2217.71|0
1645148350000|2022-02-18 01:39:10|2219.82|2218.32|2219.66|2218.16|2219.88|2218.38|2219.57|2218.07|0
1645148360000|2022-02-18 01:39:20|2219.63|2218.13|2219.69|2218.19|2219.91|2218.41|2219.56|2218.06|0
1645148370000|2022-02-18 01:39:30|2219.72|2218.22|2219.6|2218.1|2220.04|2218.54|2219.6|2218.1|0
1645148380000|2022-02-18 01:39:40|2219.58|2218.08|2219.82|2218.32|2219.82|2218.32|2219.38|2217.88|0
1645148390000|2022-02-18 01:39:50|2219.81|2218.31|2220.55|2219.05|2220.8|2219.3|2219.6|2218.1|0
1645148400000|2022-02-18 01:40:00|2220.53|2219.03|2220.54|2219.04|2220.78|2219.28|2220.33|2218.83|0
1645148410000|2022-02-18 01:40:10|2220.53|2219.03|2221.45|2219.95|2221.45|2219.95|2220.42|2218.92|0
1645148420000|2022-02-18 01:40:20|2221.42|2219.92|2221.56|2220.06|2221.56|2220.06|2221.23|2219.73|0
1645148430000|2022-02-18 01:40:30|2221.52|2220.02|2221.78|2220.28|2221.78|2220.28|2221.44|2219.94|0
1645148440000|2022-02-18 01:40:40|2221.74|2220.24|2221.64|2220.14|2221.88|2220.38|2221.44|2219.94|0
1645148450000|2022-02-18 01:40:50|2221.61|2220.11|2221.87|2220.37|2221.88|2220.38|2221.51|2220.01|0
1645148460000|2022-02-18 01:41:00|2221.88|2220.38|2221.87|2220.37|2222.09|2220.59|2221.87|2220.37|0
1645148470000|2022-02-18 01:41:10|2221.88|2220.38|2221.85|2220.35|2222.07|2220.57|2221.63|2220.13|0
1645148480000|2022-02-18 01:41:20|2221.87|2220.37|2221.87|2220.37|2222.09|2220.59|2221.74|2220.24|0
1645148490000|2022-02-18 01:41:30|2221.9|2220.4|2222.09|2220.59|2222.09|2220.59|2221.87|2220.37|0
1645148500000|2022-02-18 01:41:40|2222.07|2220.57|2221.96|2220.46|2222.09|2220.59|2221.85|2220.35|0
1645148510000|2022-02-18 01:41:50|2221.92|2220.42|2221.84|2220.34|2221.93|2220.43|2221.83|2220.33|0
1645148520000|2022-02-18 01:42:00|2221.83|2220.33|2221.71|2220.21|2221.84|2220.34|2221.63|2220.13|0
1645148530000|2022-02-18 01:42:10|2221.68|2220.18|2221.48|2219.98|2221.69|2220.19|2221.37|2219.87|0
1645148540000|2022-02-18 01:42:20|2221.51|2220.01|2221.61|2220.11|2221.94|2220.44|2221.39|2219.89|0
1645148550000|2022-02-18 01:42:30|2221.62|2220.12|2221.62|2220.12|2221.84|2220.34|2221.62|2220.12|0
1645148560000|2022-02-18 01:42:40|2221.65|2220.15|2221.41|2219.91|2221.84|2220.34|2221.39|2219.89|0
1645148570000|2022-02-18 01:42:50|2221.5|2220|2221.27|2219.77|2221.5|2220|2221.17|2219.67|0
1645148580000|2022-02-18 01:43:00|2221.26|2219.76|2221.49|2219.99|2221.63|2220.13|2221.26|2219.76|0
1645148590000|2022-02-18 01:43:10|2221.46|2219.96|2221.41|2219.91|2221.5|2220|2221.4|2219.9|0
1645148600000|2022-02-18 01:43:20|2221.34|2219.84|2221.44|2219.94|2221.55|2220.05|2221.09|2219.59|0
1645148610000|2022-02-18 01:43:30|2221.48|2219.98|2221.46|2219.96|2221.55|2220.05|2221.44|2219.94|0
1645148620000|2022-02-18 01:43:40|2221.42|2219.92|2221.46|2219.96|2221.46|2219.96|2221.34|2219.84|0
1645148630000|2022-02-18 01:43:50|2221.42|2219.92|2221.68|2220.18|2221.77|2220.27|2221.34|2219.84|0
1645148640000|2022-02-18 01:44:00|2221.66|2220.16|2221.03|2219.53|2221.66|2220.16|2220.9|2219.4|0
1645148650000|2022-02-18 01:44:10|2221.05|2219.55|2221.05|2219.55|2221.25|2219.75|2221.03|2219.53|0
1645148660000|2022-02-18 01:44:20|2221.03|2219.53|2220.63|2219.13|2221.03|2219.53|2220.58|2219.08|0
1645148670000|2022-02-18 01:44:30|2220.68|2219.18|2220.8|2219.3|2220.8|2219.3|2220.58|2219.08|0
1645148680000|2022-02-18 01:44:40|2220.81|2219.31|2221.03|2219.53|2221.03|2219.53|2220.8|2219.3|0
1645148690000|2022-02-18 01:44:50|2221.02|2219.52|2220.48|2218.98|2221.03|2219.53|2220.38|2218.88|0
1645148700000|2022-02-18 01:45:00|2220.59|2219.09|2220.14|2218.64|2220.71|2219.21|2220.14|2218.64|0
1645148710000|2022-02-18 01:45:10|2220.13|2218.63|2220.12|2218.62|2220.14|2218.64|2220.12|2218.62|0
1645148720000|2022-02-18 01:45:20|2220.11|2218.61|2219.26|2217.76|2220.11|2218.61|2219.25|2217.75|0
1645148730000|2022-02-18 01:45:30|2219.25|2217.75|2219.22|2217.72|2219.45|2217.95|2219.03|2217.53|0
1645148740000|2022-02-18 01:45:40|2219.23|2217.73|2218.96|2217.46|2219.23|2217.73|2218.96|2217.46|0
1645148750000|2022-02-18 01:45:50|2218.97|2217.47|2219.6|2218.1|2219.6|2218.1|2218.96|2217.46|0
1645148760000|2022-02-18 01:46:00|2219.62|2218.12|2219.71|2218.21|2219.85|2218.35|2219.6|2218.1|0
1645148770000|2022-02-18 01:46:10|2219.74|2218.24|2219.82|2218.32|2219.82|2218.32|2219.69|2218.19|0
1645148780000|2022-02-18 01:46:20|2219.86|2218.36|2219.82|2218.32|2220.04|2218.54|2219.82|2218.32|0
1645148790000|2022-02-18 01:46:30|2219.81|2218.31|2219.36|2217.86|2219.81|2218.31|2219.36|2217.86|0
1645148800000|2022-02-18 01:46:40|2219.37|2217.87|2219.46|2217.96|2219.58|2218.08|2219.36|2217.86|0
1645148810000|2022-02-18 01:46:50|2219.42|2217.92|2219.59|2218.09|2219.59|2218.09|2219.36|2217.86|0
1645148820000|2022-02-18 01:47:00|2219.57|2218.07|2219.6|2218.1|2219.68|2218.18|2219.57|2218.07|0
1645148830000|2022-02-18 01:47:10|2219.61|2218.11|2220.29|2218.79|2220.29|2218.79|2219.6|2218.1|0
1645148840000|2022-02-18 01:47:20|2220.28|2218.78|2219.84|2218.34|2220.28|2218.78|2219.84|2218.34|0
1645148850000|2022-02-18 01:47:30|2219.77|2218.27|2219.6|2218.1|2219.87|2218.37|2219.19|2217.69|0
1645148860000|2022-02-18 01:47:40|2219.52|2218.02|2219.3|2217.8|2219.65|2218.15|2219.21|2217.71|0
1645148870000|2022-02-18 01:47:50|2219.31|2217.81|2219.87|2218.37|2219.87|2218.37|2219.31|2217.81|0
1645148880000|2022-02-18 01:48:00|2219.85|2218.35|2219.43|2217.93|2219.87|2218.37|2219.21|2217.71|0
1645148890000|2022-02-18 01:48:10|2219.42|2217.92|2219.2|2217.7|2219.42|2217.92|2219.19|2217.69|0
1645148900000|2022-02-18 01:48:20|2219.21|2217.71|2218.89|2217.39|2219.21|2217.71|2218.89|2217.39|0
1645148910000|2022-02-18 01:48:30|2218.75|2217.25|2218.74|2217.24|2218.75|2217.25|2218.5|2217|0
1645148920000|2022-02-18 01:48:40|2218.78|2217.28|2218.95|2217.45|2218.95|2217.45|2218.78|2217.28|0
1645148930000|2022-02-18 01:48:50|2218.96|2217.46|2218.83|2217.33|2218.96|2217.46|2218.83|2217.33|0
1645148940000|2022-02-18 01:49:00|2218.8|2217.3|2218.51|2217.01|2218.8|2217.3|2218.39|2216.89|0
1645148950000|2022-02-18 01:49:10|2218.52|2217.02|2218.63|2217.13|2218.74|2217.24|2218.41|2216.91|0
1645148960000|2022-02-18 01:49:20|2218.74|2217.24|2219.45|2217.95|2219.45|2217.95|2218.63|2217.13|0
1645148970000|2022-02-18 01:49:30|2219.46|2217.96|2219.33|2217.83|2219.46|2217.96|2219.23|2217.73|0
1645148980000|2022-02-18 01:49:40|2219.29|2217.79|2220.61|2219.11|2220.7|2219.2|2219.24|2217.74|0
1645148990000|2022-02-18 01:49:50|2220.63|2219.13|2220.26|2218.76|2220.63|2219.13|2220.17|2218.67|0
1645149000000|2022-02-18 01:50:00|2220.23|2218.73|2221.03|2219.53|2221.09|2219.59|2220.16|2218.66|0
1645149010000|2022-02-18 01:50:10|2221.11|2219.61|2220.53|2219.03|2221.12|2219.62|2220.51|2219.01|0
1645149020000|2022-02-18 01:50:20|2220.52|2219.02|2220.73|2219.23|2220.73|2219.23|2220.41|2218.91|0
1645149030000|2022-02-18 01:50:30|2220.76|2219.26|2220.58|2219.08|2220.86|2219.36|2220.58|2219.08|0
1645149040000|2022-02-18 01:50:40|2220.52|2219.02|2220.6|2219.1|2220.6|2219.1|2220.16|2218.66|0
1645149050000|2022-02-18 01:50:50|2220.63|2219.13|2220.04|2218.54|2220.83|2219.33|2220.03|2218.53|0
1645149060000|2022-02-18 01:51:00|2220.01|2218.51|2220.15|2218.65|2220.35|2218.85|2219.91|2218.41|0
1645149070000|2022-02-18 01:51:10|2220.21|2218.71|2220.79|2219.29|2220.79|2219.29|2220.15|2218.65|0
1645149080000|2022-02-18 01:51:20|2220.8|2219.3|2220.69|2219.19|2220.8|2219.3|2220.58|2219.08|0
1645149090000|2022-02-18 01:51:30|2220.72|2219.22|2221.26|2219.76|2221.26|2219.76|2220.72|2219.22|0
1645149100000|2022-02-18 01:51:40|2221.24|2219.74|2220.59|2219.09|2221.27|2219.77|2220.59|2219.09|0
1645149110000|2022-02-18 01:51:50|2220.62|2219.12|2220.92|2219.42|2220.92|2219.42|2220.62|2219.12|0
1645149120000|2022-02-18 01:52:00|2220.88|2219.38|2221.02|2219.52|2221.02|2219.52|2220.81|2219.31|0
1645149130000|2022-02-18 01:52:10|2221.03|2219.53|2220.79|2219.29|2221.34|2219.84|2220.79|2219.29|0
1645149140000|2022-02-18 01:52:20|2220.67|2219.17|2221.03|2219.53|2221.03|2219.53|2220.67|2219.17|0
1645149150000|2022-02-18 01:52:30|2221.04|2219.54|2221.49|2219.99|2221.49|2219.99|2220.92|2219.42|0
1645149160000|2022-02-18 01:52:40|2221.5|2220|2222.29|2220.79|2222.29|2220.79|2221.49|2219.99|0
1645149170000|2022-02-18 01:52:50|2222.26|2220.76|2222.46|2220.96|2222.57|2221.07|2222.19|2220.69|0
1645149180000|2022-02-18 01:53:00|2222.48|2220.98|2222.71|2221.21|2222.71|2221.21|2222.35|2220.85|0
1645149190000|2022-02-18 01:53:10|2222.7|2221.2|2222.92|2221.42|2223.14|2221.64|2222.58|2221.08|0
1645149200000|2022-02-18 01:53:20|2222.88|2221.38|2223.14|2221.64|2223.14|2221.64|2222.8|2221.3|0
1645149210000|2022-02-18 01:53:30|2223.12|2221.62|2223.57|2222.07|2223.57|2222.07|2223.12|2221.62|0
1645149220000|2022-02-18 01:53:40|2223.51|2222.01|2224.08|2222.58|2224.08|2222.58|2223.37|2221.87|0
1645149230000|2022-02-18 01:53:50|2224.1|2222.6|2224.1|2222.6|2224.3|2222.8|2224.07|2222.57|0
1645149240000|2022-02-18 01:54:00|2224.11|2222.61|2223.76|2222.26|2224.11|2222.61|2223.66|2222.16|0
1645149250000|2022-02-18 01:54:10|2223.8|2222.3|2223.66|2222.16|2223.91|2222.41|2223.54|2222.04|0
1645149260000|2022-02-18 01:54:20|2223.67|2222.17|2224.1|2222.6|2224.1|2222.6|2223.67|2222.17|0
1645149270000|2022-02-18 01:54:30|2224.09|2222.59|2224.09|2222.59|2224.1|2222.6|2223.97|2222.47|0
1645149280000|2022-02-18 01:54:40|2224.07|2222.57|2223.78|2222.28|2224.07|2222.57|2223.78|2222.28|0
1645149290000|2022-02-18 01:54:50|2223.69|2222.19|2223.17|2221.67|2223.69|2222.19|2222.85|2221.35|0
1645149300000|2022-02-18 01:55:00|2223.2|2221.7|2223.74|2222.24|2223.75|2222.25|2223.2|2221.7|0
1645149310000|2022-02-18 01:55:10|2223.72|2222.22|2223.52|2222.02|2223.72|2222.22|2223.15|2221.65|0
1645149320000|2022-02-18 01:55:20|2223.5|2222|2223.71|2222.21|2223.81|2222.31|2223.37|2221.87|0
1645149330000|2022-02-18 01:55:30|2223.72|2222.22|2223.48|2221.98|2223.8|2222.3|2223.48|2221.98|0
1645149340000|2022-02-18 01:55:40|2223.47|2221.97|2223.53|2222.03|2223.56|2222.06|2223.46|2221.96|0
1645149350000|2022-02-18 01:55:50|2223.47|2221.97|2223.48|2221.98|2223.69|2222.19|2223.46|2221.96|0
1645149360000|2022-02-18 01:56:00|2223.49|2221.99|2224.02|2222.52|2224.02|2222.52|2223.47|2221.97|0
1645149370000|2022-02-18 01:56:10|2224.01|2222.51|2223.94|2222.44|2224.02|2222.52|2223.79|2222.29|0
1645149380000|2022-02-18 01:56:20|2224.01|2222.51|2224.18|2222.68|2224.5|2223|2224.01|2222.51|0
1645149390000|2022-02-18 01:56:30|2224.21|2222.71|2224.13|2222.63|2224.28|2222.78|2223.9|2222.4|0
1645149400000|2022-02-18 01:56:40|2224.1|2222.6|2224.12|2222.62|2224.12|2222.62|2223.67|2222.17|0
1645149410000|2022-02-18 01:56:50|2224.1|2222.6|2224.21|2222.71|2224.34|2222.84|2224.1|2222.6|0
1645149420000|2022-02-18 01:57:00|2224.17|2222.67|2224.1|2222.6|2224.21|2222.71|2224.09|2222.59|0
1645149430000|2022-02-18 01:57:10|2224.17|2222.67|2224.21|2222.71|2224.32|2222.82|2224.1|2222.6|0
1645149440000|2022-02-18 01:57:20|2224.2|2222.7|2223.67|2222.17|2224.21|2222.71|2223.65|2222.15|0
1645149450000|2022-02-18 01:57:30|2223.73|2222.23|2224.33|2222.83|2224.34|2222.84|2223.73|2222.23|0
1645149460000|2022-02-18 01:57:40|2224.34|2222.84|2224.31|2222.81|2224.34|2222.84|2224.1|2222.6|0
1645149470000|2022-02-18 01:57:50|2224.1|2222.6|2224.19|2222.69|2224.32|2222.82|2224.1|2222.6|0
1645149480000|2022-02-18 01:58:00|2224.16|2222.66|2224.51|2223.01|2224.98|2223.48|2224.1|2222.6|0
1645149490000|2022-02-18 01:58:10|2224.53|2223.03|2224.73|2223.23|2224.73|2223.23|2224.51|2223.01|0
1645149500000|2022-02-18 01:58:20|2224.72|2223.22|2224.82|2223.32|2224.83|2223.33|2224.72|2223.22|0
1645149510000|2022-02-18 01:58:30|2224.79|2223.29|2224.51|2223.01|2224.79|2223.29|2224.3|2222.8|0
1645149520000|2022-02-18 01:58:40|2224.5|2223|2224.38|2222.88|2224.51|2223.01|2224.3|2222.8|0
1645149530000|2022-02-18 01:58:50|2224.35|2222.85|2223.81|2222.31|2224.38|2222.88|2223.8|2222.3|0
1645149540000|2022-02-18 01:59:00|2223.8|2222.3|2223.6|2222.1|2224.04|2222.54|2223.59|2222.09|0
1645149550000|2022-02-18 01:59:10|2223.59|2222.09|2223.61|2222.11|2223.72|2222.22|2223.38|2221.88|0
1645149560000|2022-02-18 01:59:20|2223.65|2222.15|2223.39|2221.89|2223.72|2222.22|2223.39|2221.89|0
1645149570000|2022-02-18 01:59:30|2223.43|2221.93|2222.98|2221.48|2223.5|2222|2222.74|2221.24|0
1645149580000|2022-02-18 01:59:40|2222.97|2221.47|2222.98|2221.48|2223.07|2221.57|2222.74|2221.24|0
1645149590000|2022-02-18 01:59:50|2223.01|2221.51|2223.41|2221.91|2223.41|2221.91|2222.85|2221.35|0
1645149600000|2022-02-18 02:00:00|2223.42|2221.92|2223.43|2221.93|2223.68|2222.18|2223.42|2221.92|0
1645149610000|2022-02-18 02:00:10|2223.44|2221.94|2222.98|2221.48|2223.53|2222.03|2222.98|2221.48|0
1645149620000|2022-02-18 02:00:20|2222.99|2221.49|2222.99|2221.49|2223.08|2221.58|2222.96|2221.46|0
1645149630000|2022-02-18 02:00:30|2222.98|2221.48|2223.2|2221.7|2223.42|2221.92|2222.98|2221.48|0
1645149640000|2022-02-18 02:00:40|2223.13|2221.63|2223.1|2221.6|2223.23|2221.73|2222.77|2221.27|0
1645149650000|2022-02-18 02:00:50|2223.13|2221.63|2223.43|2221.93|2223.67|2222.17|2222.97|2221.47|0
1645149660000|2022-02-18 02:01:00|2223.44|2221.94|2223.26|2221.76|2223.69|2222.19|2223.24|2221.74|0
1645149670000|2022-02-18 02:01:10|2223.27|2221.77|2223.37|2221.87|2223.37|2221.87|2223.06|2221.56|0
1645149680000|2022-02-18 02:01:20|2223.41|2221.91|2223.5|2222|2223.5|2222|2223.27|2221.77|0
1645149690000|2022-02-18 02:01:30|2223.52|2222.02|2223.71|2222.21|2223.72|2222.22|2223.5|2222|0
1645149700000|2022-02-18 02:01:40|2223.72|2222.22|2223.69|2222.19|2223.93|2222.43|2223.69|2222.19|0
1645149720000|2022-02-18 02:02:00|2223.68|2222.18|2222.85|2221.35|2223.69|2222.19|2222.85|2221.35|0
1645149730000|2022-02-18 02:02:10|2222.86|2221.36|2222.7|2221.2|2222.86|2221.36|2222.63|2221.13|0
1645149740000|2022-02-18 02:02:20|2222.67|2221.17|2222.5|2221|2222.67|2221.17|2222.38|2220.88|0
1645149750000|2022-02-18 02:02:30|2222.53|2221.03|2222.48|2220.98|2222.71|2221.21|2222.39|2220.89|0
1645149760000|2022-02-18 02:02:40|2222.45|2220.95|2222.38|2220.88|2222.6|2221.1|2222.36|2220.86|0
1645149770000|2022-02-18 02:02:50|2222.37|2220.87|2222.37|2220.87|2222.39|2220.89|2222.36|2220.86|0
1645149780000|2022-02-18 02:03:00|2222.36|2220.86|2222.63|2221.13|2222.63|2221.13|2222.16|2220.66|0
1645149790000|2022-02-18 02:03:10|2222.66|2221.16|2223.06|2221.56|2223.06|2221.56|2222.61|2221.11|0
1645149800000|2022-02-18 02:03:20|2223.05|2221.55|2222.61|2221.11|2223.05|2221.55|2222.61|2221.11|0
1645149810000|2022-02-18 02:03:30|2222.62|2221.12|2222.61|2221.11|2222.63|2221.13|2222.6|2221.1|0
1645149820000|2022-02-18 02:03:40|2222.63|2221.13|2222.84|2221.34|2222.85|2221.35|2222.61|2221.11|0
1645149830000|2022-02-18 02:03:50|2222.85|2221.35|2222.64|2221.14|2222.85|2221.35|2222.63|2221.13|0
1645149840000|2022-02-18 02:04:00|2222.65|2221.15|2222.86|2221.36|2222.87|2221.37|2222.65|2221.15|0
1645149850000|2022-02-18 02:04:10|2222.85|2221.35|2223.18|2221.68|2223.18|2221.68|2222.85|2221.35|0
1645149860000|2022-02-18 02:04:20|2223.15|2221.65|2223.08|2221.58|2223.18|2221.68|2223.07|2221.57|0
1645149870000|2022-02-18 02:04:30|2223.09|2221.59|2223.96|2222.46|2223.97|2222.47|2223.08|2221.58|0
1645149880000|2022-02-18 02:04:40|2223.94|2222.44|2223.93|2222.43|2224.16|2222.66|2223.83|2222.33|0
1645149890000|2022-02-18 02:04:50|2223.91|2222.41|2223.89|2222.39|2223.91|2222.41|2223.68|2222.18|0
1645149900000|2022-02-18 02:05:00|2223.9|2222.4|2223.44|2221.94|2223.9|2222.4|2223.44|2221.94|0
1645149910000|2022-02-18 02:05:10|2223.42|2221.92|2223.22|2221.72|2223.42|2221.92|2223.22|2221.72|0
1645149920000|2022-02-18 02:05:20|2223.21|2221.71|2223.03|2221.53|2223.21|2221.71|2222.98|2221.48|0
1645149930000|2022-02-18 02:05:30|2223.01|2221.51|2222.78|2221.28|2223.02|2221.52|2222.78|2221.28|0
1645149940000|2022-02-18 02:05:40|2222.77|2221.27|2222.77|2221.27|2222.78|2221.28|2222.77|2221.27|0
1645149950000|2022-02-18 02:05:50|2222.78|2221.28|2223.02|2221.52|2223.02|2221.52|2222.78|2221.28|0
1645149960000|2022-02-18 02:06:00|2223.05|2221.55|2222.78|2221.28|2223.24|2221.74|2222.78|2221.28|0
1645149970000|2022-02-18 02:06:10|2222.75|2221.25|2222.8|2221.3|2222.89|2221.39|2222.67|2221.17|0
1645149980000|2022-02-18 02:06:20|2222.81|2221.31|2223.03|2221.53|2223.03|2221.53|2222.8|2221.3|0
1645149990000|2022-02-18 02:06:30|2223.02|2221.52|2223.03|2221.53|2223.03|2221.53|2223.02|2221.52|0
1645150000000|2022-02-18 02:06:40|2223.04|2221.54|2223.15|2221.65|2223.26|2221.76|2223.03|2221.53|0
1645150010000|2022-02-18 02:06:50|2223.14|2221.64|2223.14|2221.64|2223.15|2221.65|2223.04|2221.54|0
1645150020000|2022-02-18 02:07:00|2223.15|2221.65|2223.04|2221.54|2223.28|2221.78|2223.03|2221.53|0
1645150030000|2022-02-18 02:07:10|2223.08|2221.58|2223.34|2221.84|2223.47|2221.97|2223.08|2221.58|0
1645150040000|2022-02-18 02:07:20|2223.3|2221.8|2223.47|2221.97|2223.47|2221.97|2223.24|2221.74|0
1645150050000|2022-02-18 02:07:30|2223.46|2221.96|2223.89|2222.39|2223.9|2222.4|2223.46|2221.96|0
1645150060000|2022-02-18 02:07:40|2223.93|2222.43|2223.89|2222.39|2223.98|2222.48|2223.89|2222.39|0
1645150070000|2022-02-18 02:07:50|2223.88|2222.38|2223.89|2222.39|2223.89|2222.39|2223.67|2222.17|0
1645150080000|2022-02-18 02:08:00|2223.9|2222.4|2223.7|2222.2|2224|2222.5|2223.69|2222.19|0
1645150090000|2022-02-18 02:08:10|2223.65|2222.15|2222.65|2221.15|2223.65|2222.15|2222.65|2221.15|0
1645150100000|2022-02-18 02:08:20|2222.62|2221.12|2222.87|2221.37|2222.87|2221.37|2222.55|2221.05|0
1645150110000|2022-02-18 02:08:30|2222.84|2221.34|2222.77|2221.27|2222.84|2221.34|2222.77|2221.27|0
1645150120000|2022-02-18 02:08:40|2222.56|2221.06|2222.56|2221.06|2222.56|2221.06|2222.43|2220.93|0
1645150130000|2022-02-18 02:08:50|2222.55|2221.05|2222.23|2220.73|2222.56|2221.06|2222.12|2220.62|0
1645150140000|2022-02-18 02:09:00|2222.22|2220.72|2222.34|2220.84|2222.34|2220.84|2222.22|2220.72|0
1645150150000|2022-02-18 02:09:10|2222.33|2220.83|2222.12|2220.62|2222.33|2220.83|2222.12|2220.62|0
1645150160000|2022-02-18 02:09:20|2222.16|2220.66|2222.12|2220.62|2222.23|2220.73|2222.12|2220.62|0
1645150170000|2022-02-18 02:09:30|2222.11|2220.61|2222.12|2220.62|2222.12|2220.62|2222.11|2220.61|0
1645150180000|2022-02-18 02:09:40|2222.11|2220.61|2221.67|2220.17|2222.11|2220.61|2221.67|2220.17|0
1645150190000|2022-02-18 02:09:50|2221.66|2220.16|2221.21|2219.71|2221.66|2220.16|2221.21|2219.71|0
1645150200000|2022-02-18 02:10:00|2221.22|2219.72|2221.42|2219.92|2221.53|2220.03|2221.22|2219.72|0
1645150210000|2022-02-18 02:10:10|2221.43|2219.93|2221.41|2219.91|2221.43|2219.93|2221.41|2219.91|0
1645150220000|2022-02-18 02:10:20|2221.44|2219.94|2221.94|2220.44|2221.98|2220.48|2221.44|2219.94|0
1645150230000|2022-02-18 02:10:30|2222|2220.5|2222.1|2220.6|2222.1|2220.6|2221.88|2220.38|0
1645150240000|2022-02-18 02:10:40|2222.09|2220.59|2221.97|2220.47|2222.1|2220.6|2221.97|2220.47|0
1645150250000|2022-02-18 02:10:50|2221.98|2220.48|2222.11|2220.61|2222.2|2220.7|2221.98|2220.48|0
1645150260000|2022-02-18 02:11:00|2222.1|2220.6|2222.19|2220.69|2222.2|2220.7|2221.97|2220.47|0
1645150270000|2022-02-18 02:11:10|2222.22|2220.72|2222.19|2220.69|2222.63|2221.13|2222.1|2220.6|0
1645150280000|2022-02-18 02:11:20|2222.16|2220.66|2222.19|2220.69|2222.19|2220.69|2222.09|2220.59|0
1645150290000|2022-02-18 02:11:30|2222.18|2220.68|2221.96|2220.46|2222.18|2220.68|2221.96|2220.46|0
1645150300000|2022-02-18 02:11:40|2221.92|2220.42|2221.97|2220.47|2222.09|2220.59|2221.85|2220.35|0
1645150310000|2022-02-18 02:11:50|2222|2220.5|2222.42|2220.92|2222.42|2220.92|2222|2220.5|0
1645150320000|2022-02-18 02:12:00|2222.41|2220.91|2222.69|2221.19|2222.76|2221.26|2222.41|2220.91|0
1645150330000|2022-02-18 02:12:10|2222.78|2221.28|2222.88|2221.38|2222.99|2221.49|2222.77|2221.27|0
1645150340000|2022-02-18 02:12:20|2222.79|2221.29|2222.77|2221.27|2222.79|2221.29|2222.76|2221.26|0
1645150350000|2022-02-18 02:12:30|2222.56|2221.06|2222.21|2220.71|2222.56|2221.06|2222.2|2220.7|0
1645150360000|2022-02-18 02:12:40|2222.22|2220.72|2222.64|2221.14|2222.64|2221.14|2222.22|2220.72|0
1645150370000|2022-02-18 02:12:50|2222.63|2221.13|2222.54|2221.04|2222.63|2221.13|2222.52|2221.02|0
1645150380000|2022-02-18 02:13:00|2222.52|2221.02|2222.52|2221.02|2222.54|2221.04|2222.52|2221.02|0
1645150390000|2022-02-18 02:13:10|2222.51|2221.01|2222.41|2220.91|2222.52|2221.02|2222.09|2220.59|0
1645150400000|2022-02-18 02:13:20|2222.32|2220.82|2222.52|2221.02|2222.52|2221.02|2222.31|2220.81|0
1645150410000|2022-02-18 02:13:30|2222.51|2221.01|2222.31|2220.81|2222.52|2221.02|2222.29|2220.79|0
1645150420000|2022-02-18 02:13:40|2222.3|2220.8|2222.1|2220.6|2222.3|2220.8|2221.88|2220.38|0
1645150430000|2022-02-18 02:13:50|2222.09|2220.59|2222.42|2220.92|2222.42|2220.92|2221.97|2220.47|0
1645150440000|2022-02-18 02:14:00|2222.46|2220.96|2222.77|2221.27|2222.77|2221.27|2222.46|2220.96|0
1645150450000|2022-02-18 02:14:10|2222.76|2221.26|2222.33|2220.83|2222.76|2221.26|2222.11|2220.61|0
1645150460000|2022-02-18 02:14:20|2222.32|2220.82|2222.44|2220.94|2222.57|2221.07|2222.11|2220.61|0
1645150470000|2022-02-18 02:14:30|2222.4|2220.9|2222.34|2220.84|2222.4|2220.9|2222.13|2220.63|0
1645150480000|2022-02-18 02:14:40|2222.35|2220.85|2222.57|2221.07|2222.67|2221.17|2222.35|2220.85|0
1645150490000|2022-02-18 02:14:50|2222.53|2221.03|2222.42|2220.92|2222.55|2221.05|2222.42|2220.92|0
1645150500000|2022-02-18 02:15:00|2222.39|2220.89|2222.55|2221.05|2222.55|2221.05|2222.31|2220.81|0
1645150510000|2022-02-18 02:15:10|2222.59|2221.09|2222.76|2221.26|2222.76|2221.26|2222.59|2221.09|0
1645150520000|2022-02-18 02:15:20|2222.77|2221.27|2222.99|2221.49|2222.99|2221.49|2222.77|2221.27|0
1645150530000|2022-02-18 02:15:30|2222.98|2221.48|2222.77|2221.27|2222.99|2221.49|2222.76|2221.26|0
1645150540000|2022-02-18 02:15:40|2222.76|2221.26|2222.83|2221.33|2222.88|2221.38|2222.76|2221.26|0
1645150550000|2022-02-18 02:15:50|2222.77|2221.27|2222.88|2221.38|2222.88|2221.38|2222.65|2221.15|0
1645150560000|2022-02-18 02:16:00|2222.86|2221.36|2222.32|2220.82|2222.86|2221.36|2222.31|2220.81|0
1645150570000|2022-02-18 02:16:10|2222.35|2220.85|2222.85|2221.35|2222.85|2221.35|2222.35|2220.85|0
1645150580000|2022-02-18 02:16:20|2222.96|2221.46|2223.08|2221.58|2223.08|2221.58|2222.96|2221.46|0
1645150590000|2022-02-18 02:16:30|2223.07|2221.57|2222.83|2221.33|2223.07|2221.57|2222.83|2221.33|0
1645150600000|2022-02-18 02:16:40|2222.85|2221.35|2222.85|2221.35|2223.05|2221.55|2222.83|2221.33|0
1645150610000|2022-02-18 02:16:50|2222.84|2221.34|2223.52|2222.02|2223.74|2222.24|2222.83|2221.33|0
1645150620000|2022-02-18 02:17:00|2223.55|2222.05|2223.3|2221.8|2223.64|2222.14|2223.08|2221.58|0
1645150630000|2022-02-18 02:17:10|2223.29|2221.79|2223.84|2222.34|2223.84|2222.34|2223.2|2221.7|0
1645150640000|2022-02-18 02:17:20|2223.77|2222.27|2223.18|2221.68|2223.77|2222.27|2223.18|2221.68|0
1645150650000|2022-02-18 02:17:30|2223.17|2221.67|2222.74|2221.24|2223.17|2221.67|2222.74|2221.24|0
1645150660000|2022-02-18 02:17:40|2222.76|2221.26|2222.63|2221.13|2222.76|2221.26|2222.63|2221.13|0
1645150670000|2022-02-18 02:17:50|2222.66|2221.16|2222.75|2221.25|2222.76|2221.26|2222.32|2220.82|0
1645150680000|2022-02-18 02:18:00|2222.76|2221.26|2223.43|2221.93|2223.43|2221.93|2222.76|2221.26|0
1645150690000|2022-02-18 02:18:10|2223.42|2221.92|2223.64|2222.14|2223.64|2222.14|2223.2|2221.7|0
1645150700000|2022-02-18 02:18:20|2223.65|2222.15|2223.99|2222.49|2224.06|2222.56|2223.62|2222.12|0
1645150710000|2022-02-18 02:18:30|2224.06|2222.56|2224.06|2222.56|2224.07|2222.57|2224.05|2222.55|0
1645150720000|2022-02-18 02:18:40|2224.05|2222.55|2224.6|2223.1|2224.73|2223.23|2224.05|2222.55|0
1645150730000|2022-02-18 02:18:50|2224.57|2223.07|2224.37|2222.87|2224.59|2223.09|2224.37|2222.87|0
1645150740000|2022-02-18 02:19:00|2224.4|2222.9|2224.03|2222.53|2224.58|2223.08|2224.03|2222.53|0
1645150750000|2022-02-18 02:19:10|2224.04|2222.54|2224.35|2222.85|2224.35|2222.85|2224.03|2222.53|0
1645150760000|2022-02-18 02:19:20|2224.37|2222.87|2224.7|2223.2|2224.7|2223.2|2224.37|2222.87|0
1645150770000|2022-02-18 02:19:30|2224.77|2223.27|2224.97|2223.47|2225.03|2223.53|2224.77|2223.27|0
1645150780000|2022-02-18 02:19:40|2224.96|2223.46|2224.73|2223.23|2224.97|2223.47|2224.72|2223.22|0
1645150790000|2022-02-18 02:19:50|2224.77|2223.27|2224.73|2223.23|2224.82|2223.32|2224.72|2223.22|0
1645150800000|2022-02-18 02:20:00|2224.66|2223.16|2224.1|2222.6|2224.76|2223.26|2224.09|2222.59|0
1645150810000|2022-02-18 02:20:10|2224.09|2222.59|2223.36|2221.86|2224.1|2222.6|2223.34|2221.84|0
1645150820000|2022-02-18 02:20:20|2223.34|2221.84|2223.9|2222.4|2223.9|2222.4|2223.25|2221.75|0
1645150830000|2022-02-18 02:20:30|2223.91|2222.41|2223.91|2222.41|2224.02|2222.52|2223.8|2222.3|0
1645150840000|2022-02-18 02:20:40|2223.95|2222.45|2224.76|2223.26|2224.76|2223.26|2223.95|2222.45|0
1645150850000|2022-02-18 02:20:50|2224.78|2223.28|2224.76|2223.26|2224.78|2223.28|2224.76|2223.26|0
1645150860000|2022-02-18 02:21:00|2224.78|2223.28|2224.63|2223.13|2224.84|2223.34|2224.63|2223.13|0
1645150870000|2022-02-18 02:21:10|2224.64|2223.14|2224.32|2222.82|2224.64|2223.14|2223.77|2222.27|0
1645150880000|2022-02-18 02:21:20|2224.31|2222.81|2224.09|2222.59|2224.31|2222.81|2224.07|2222.57|0
1645150890000|2022-02-18 02:21:30|2224.12|2222.62|2223.86|2222.36|2224.18|2222.68|2223.86|2222.36|0
1645150900000|2022-02-18 02:21:40|2223.87|2222.37|2224.18|2222.68|2224.18|2222.68|2223.87|2222.37|0
1645150910000|2022-02-18 02:21:50|2224.16|2222.66|2223.94|2222.44|2224.16|2222.66|2223.94|2222.44|0
1645150920000|2022-02-18 02:22:00|2223.91|2222.41|2223.72|2222.22|2223.94|2222.44|2223.72|2222.22|0
1645150930000|2022-02-18 02:22:10|2223.64|2222.14|2223.84|2222.34|2223.84|2222.34|2223.62|2222.12|0
1645150940000|2022-02-18 02:22:20|2223.83|2222.33|2224.06|2222.56|2224.06|2222.56|2223.83|2222.33|0
1645150950000|2022-02-18 02:22:30|2224.16|2222.66|2224.37|2222.87|2224.59|2223.09|2224.16|2222.66|0
1645150960000|2022-02-18 02:22:40|2224.38|2222.88|2224.06|2222.56|2224.5|2223|2224.05|2222.55|0
1645150970000|2022-02-18 02:22:50|2224.15|2222.65|2223.72|2222.22|2224.15|2222.65|2223.71|2222.21|0
1645150980000|2022-02-18 02:23:00|2223.76|2222.26|2224.05|2222.55|2224.05|2222.55|2223.76|2222.26|0
1645150990000|2022-02-18 02:23:10|2224.03|2222.53|2223.84|2222.34|2224.03|2222.53|2223.83|2222.33|0
1645151000000|2022-02-18 02:23:20|2223.85|2222.35|2223.94|2222.44|2223.94|2222.44|2223.84|2222.34|0
1645151010000|2022-02-18 02:23:30|2223.93|2222.43|2223.84|2222.34|2223.93|2222.43|2223.84|2222.34|0
1645151020000|2022-02-18 02:23:40|2223.83|2222.33|2223.72|2222.22|2223.86|2222.36|2223.71|2222.21|0
1645151030000|2022-02-18 02:23:50|2223.73|2222.23|2224.18|2222.68|2224.18|2222.68|2223.73|2222.23|0
1645151040000|2022-02-18 02:24:00|2224.17|2222.67|2223.86|2222.36|2224.18|2222.68|2223.86|2222.36|0
1645151050000|2022-02-18 02:24:10|2223.87|2222.37|2223.86|2222.36|2223.87|2222.37|2223.86|2222.36|0
1645151060000|2022-02-18 02:24:20|2223.84|2222.34|2223.44|2221.94|2223.84|2222.34|2223.43|2221.93|0
1645151070000|2022-02-18 02:24:30|2223.45|2221.95|2223.67|2222.17|2223.68|2222.18|2223.44|2221.94|0
1645151080000|2022-02-18 02:24:40|2223.56|2222.06|2223.97|2222.47|2224.1|2222.6|2223.55|2222.05|0
1645151090000|2022-02-18 02:24:50|2223.96|2222.46|2223.86|2222.36|2223.96|2222.46|2223.86|2222.36|0
1645151100000|2022-02-18 02:25:00|2223.92|2222.42|2223.84|2222.34|2224.07|2222.57|2223.84|2222.34|0
1645151110000|2022-02-18 02:25:10|2223.83|2222.33|2223.85|2222.35|2223.86|2222.36|2223.83|2222.33|0
1645151120000|2022-02-18 02:25:20|2223.84|2222.34|2223.64|2222.14|2223.84|2222.34|2223.64|2222.14|0
1645151130000|2022-02-18 02:25:30|2223.66|2222.16|2223.84|2222.34|2224.07|2222.57|2223.66|2222.16|0
1645151140000|2022-02-18 02:25:40|2223.85|2222.35|2223.72|2222.22|2223.85|2222.35|2223.72|2222.22|0
1645151150000|2022-02-18 02:25:50|2223.71|2222.21|2223.51|2222.01|2223.71|2222.21|2223.49|2221.99|0
1645151160000|2022-02-18 02:26:00|2223.49|2221.99|2224.57|2223.07|2224.6|2223.1|2223.18|2221.68|0
1645151170000|2022-02-18 02:26:10|2224.51|2223.01|2224.38|2222.88|2224.51|2223.01|2224.37|2222.87|0
1645151180000|2022-02-18 02:26:20|2224.37|2222.87|2223.7|2222.2|2224.37|2222.87|2223.7|2222.2|0
1645151190000|2022-02-18 02:26:30|2223.71|2222.21|2223.92|2222.42|2224.13|2222.63|2223.71|2222.21|0
1645151200000|2022-02-18 02:26:40|2223.88|2222.38|2223.81|2222.31|2223.88|2222.38|2223.81|2222.31|0
1645151220000|2022-02-18 02:27:00|2223.7|2222.2|2223.24|2221.74|2223.7|2222.2|2223.17|2221.67|0
1645151230000|2022-02-18 02:27:10|2223.36|2221.86|2222.92|2221.42|2223.36|2221.86|2222.8|2221.3|0
1645151240000|2022-02-18 02:27:20|2222.91|2221.41|2223.01|2221.51|2223.01|2221.51|2222.7|2221.2|0
1645151250000|2022-02-18 02:27:30|2223.02|2221.52|2222.91|2221.41|2223.02|2221.52|2222.91|2221.41|0
1645151260000|2022-02-18 02:27:40|2222.92|2221.42|2222.92|2221.42|2222.92|2221.42|2222.91|2221.41|0
1645151270000|2022-02-18 02:27:50|2223.06|2221.56|2223.35|2221.85|2223.43|2221.93|2223.06|2221.56|0
1645151280000|2022-02-18 02:28:00|2223.3|2221.8|2223.16|2221.66|2223.35|2221.85|2222.98|2221.48|0
1645151290000|2022-02-18 02:28:10|2223.21|2221.71|2223.01|2221.51|2223.21|2221.71|2223|2221.5|0
1645151300000|2022-02-18 02:28:20|2223.13|2221.63|2223.32|2221.82|2223.33|2221.83|2223.11|2221.61|0
1645151310000|2022-02-18 02:28:30|2223.33|2221.83|2223.12|2221.62|2223.42|2221.92|2223.12|2221.62|0
1645151320000|2022-02-18 02:28:40|2223.13|2221.63|2223.21|2221.71|2223.21|2221.71|2223|2221.5|0
1645151330000|2022-02-18 02:28:50|2223.18|2221.68|2223.13|2221.63|2223.18|2221.68|2223|2221.5|0
1645151340000|2022-02-18 02:29:00|2223.12|2221.62|2222.67|2221.17|2223.12|2221.62|2222.55|2221.05|0
1645151350000|2022-02-18 02:29:10|2222.63|2221.13|2222.88|2221.38|2222.89|2221.39|2222.54|2221.04|0
1645151360000|2022-02-18 02:29:20|2222.89|2221.39|2222.86|2221.36|2222.97|2221.47|2222.86|2221.36|0
1645151370000|2022-02-18 02:29:30|2222.9|2221.4|2222.5|2221|2222.97|2221.47|2222.41|2220.91|0
1645151380000|2022-02-18 02:29:40|2222.51|2221.01|2222.86|2221.36|2222.96|2221.46|2222.51|2221.01|0
1645151390000|2022-02-18 02:29:50|2222.87|2221.37|2222.86|2221.36|2222.87|2221.37|2222.86|2221.36|0
1645151400000|2022-02-18 02:30:00|2222.87|2221.37|2222.67|2221.17|2222.88|2221.38|2222.67|2221.17|0
1645151410000|2022-02-18 02:30:10|2222.71|2221.21|2222.76|2221.26|2222.78|2221.28|2222.67|2221.17|0
1645151420000|2022-02-18 02:30:20|2222.88|2221.38|2223.42|2221.92|2223.42|2221.92|2222.88|2221.38|0
1645151430000|2022-02-18 02:30:30|2223.39|2221.89|2223.3|2221.8|2223.39|2221.89|2223.3|2221.8|0
1645151440000|2022-02-18 02:30:40|2223.33|2221.83|2223.77|2222.27|2223.77|2222.27|2223.33|2221.83|0
1645151450000|2022-02-18 02:30:50|2223.74|2222.24|2223.42|2221.92|2223.74|2222.24|2223.2|2221.7|0
1645151460000|2022-02-18 02:31:00|2223.54|2222.04|2223.64|2222.14|2223.64|2222.14|2223.32|2221.82|0
1645151470000|2022-02-18 02:31:10|2223.63|2222.13|2223.65|2222.15|2223.77|2222.27|2223.55|2222.05|0
1645151480000|2022-02-18 02:31:20|2223.64|2222.14|2223.54|2222.04|2223.76|2222.26|2223.42|2221.92|0
1645151490000|2022-02-18 02:31:30|2223.55|2222.05|2223.42|2221.92|2223.55|2222.05|2223.42|2221.92|0
1645151500000|2022-02-18 02:31:40|2223.39|2221.89|2223.11|2221.61|2223.39|2221.89|2222.91|2221.41|0
1645151510000|2022-02-18 02:31:50|2223.15|2221.65|2223.41|2221.91|2223.41|2221.91|2223.15|2221.65|0
1645151520000|2022-02-18 02:32:00|2223.44|2221.94|2223.62|2222.12|2223.62|2222.12|2223.44|2221.94|0
1645151530000|2022-02-18 02:32:10|2223.59|2222.09|2223.54|2222.04|2223.59|2222.09|2223.54|2222.04|0
1645151540000|2022-02-18 02:32:20|2223.55|2222.05|2223.97|2222.47|2223.97|2222.47|2223.55|2222.05|0
1645151550000|2022-02-18 02:32:30|2223.91|2222.41|2223.87|2222.37|2223.91|2222.41|2223.77|2222.27|0
1645151560000|2022-02-18 02:32:40|2223.91|2222.41|2223.87|2222.37|2223.99|2222.49|2223.77|2222.27|0
1645151570000|2022-02-18 02:32:50|2223.86|2222.36|2224.38|2222.88|2224.4|2222.9|2223.86|2222.36|0
1645151580000|2022-02-18 02:33:00|2224.4|2222.9|2224.06|2222.56|2224.4|2222.9|2223.96|2222.46|0
1645151590000|2022-02-18 02:33:10|2223.97|2222.47|2223.74|2222.24|2223.97|2222.47|2223.74|2222.24|0
1645151600000|2022-02-18 02:33:20|2223.78|2222.28|2224.04|2222.54|2224.05|2222.55|2223.78|2222.28|0
1645151610000|2022-02-18 02:33:30|2223.95|2222.45|2223.94|2222.44|2224.05|2222.55|2223.94|2222.44|0
1645151620000|2022-02-18 02:33:40|2223.93|2222.43|2223.95|2222.45|2223.95|2222.45|2223.93|2222.43|0
1645151630000|2022-02-18 02:33:50|2223.96|2222.46|2223.95|2222.45|2223.96|2222.46|2223.95|2222.45|0
1645151640000|2022-02-18 02:34:00|2223.96|2222.46|2223.95|2222.45|2224.05|2222.55|2223.95|2222.45|0
1645151650000|2022-02-18 02:34:10|2223.96|2222.46|2224.17|2222.67|2224.17|2222.67|2223.96|2222.46|0
1645151660000|2022-02-18 02:34:20|2224.16|2222.66|2224.05|2222.55|2224.16|2222.66|2223.82|2222.32|0
1645151670000|2022-02-18 02:34:30|2224.08|2222.58|2224.04|2222.54|2224.39|2222.89|2224.04|2222.54|0
1645151680000|2022-02-18 02:34:40|2224.05|2222.55|2224.05|2222.55|2224.05|2222.55|2224.05|2222.55|0
1645151690000|2022-02-18 02:34:50|2224.02|2222.52|2223.93|2222.43|2224.17|2222.67|2223.93|2222.43|0
1645151700000|2022-02-18 02:35:00|2223.95|2222.45|2223.58|2222.08|2223.95|2222.45|2223.58|2222.08|0
1645151710000|2022-02-18 02:35:10|2223.55|2222.05|2223.35|2221.85|2223.68|2222.18|2223.34|2221.84|0
1645151720000|2022-02-18 02:35:20|2223.38|2221.88|2223.33|2221.83|2223.48|2221.98|2223.25|2221.75|0
1645151730000|2022-02-18 02:35:30|2223.3|2221.8|2222.9|2221.4|2223.3|2221.8|2222.88|2221.38|0
1645151740000|2022-02-18 02:35:40|2222.93|2221.43|2223.02|2221.52|2223.03|2221.53|2222.9|2221.4|0
1645151750000|2022-02-18 02:35:50|2223.03|2221.53|2223.15|2221.65|2223.23|2221.73|2223.03|2221.53|0
1645151760000|2022-02-18 02:36:00|2223.23|2221.73|2223.33|2221.83|2223.45|2221.95|2223.23|2221.73|0
1645151770000|2022-02-18 02:36:10|2223.3|2221.8|2223.03|2221.53|2223.3|2221.8|2223.01|2221.51|0
1645151780000|2022-02-18 02:36:20|2223.02|2221.52|2223.02|2221.52|2223.03|2221.53|2222.9|2221.4|0
1645151790000|2022-02-18 02:36:30|2223.03|2221.53|2223.34|2221.84|2223.35|2221.85|2223.03|2221.53|0
1645151800000|2022-02-18 02:36:40|2223.35|2221.85|2223.13|2221.63|2223.36|2221.86|2223.13|2221.63|0
1645151810000|2022-02-18 02:36:50|2223.25|2221.75|2223.25|2221.75|2223.35|2221.85|2223.13|2221.63|0
1645151820000|2022-02-18 02:37:00|2223.21|2221.71|2223.13|2221.63|2223.25|2221.75|2223.13|2221.63|0
1645151830000|2022-02-18 02:37:10|2223.16|2221.66|2223.46|2221.96|2223.57|2222.07|2223.16|2221.66|0
1645151840000|2022-02-18 02:37:20|2223.36|2221.86|2223.46|2221.96|2223.46|2221.96|2223.14|2221.64|0
1645151850000|2022-02-18 02:37:30|2223.45|2221.95|2223.13|2221.63|2223.45|2221.95|2223.13|2221.63|0
1645151860000|2022-02-18 02:37:40|2223.14|2221.64|2223.48|2221.98|2223.48|2221.98|2223.14|2221.64|0
1645151870000|2022-02-18 02:37:50|2223.46|2221.96|2223.48|2221.98|2223.48|2221.98|2223.46|2221.96|0
1645151880000|2022-02-18 02:38:00|2223.49|2221.99|2223.58|2222.08|2223.59|2222.09|2223.49|2221.99|0
1645151890000|2022-02-18 02:38:10|2223.55|2222.05|2223.48|2221.98|2223.58|2222.08|2223.48|2221.98|0
1645151900000|2022-02-18 02:38:20|2223.41|2221.91|2223.35|2221.85|2223.41|2221.91|2223.14|2221.64|0
1645151910000|2022-02-18 02:38:30|2223.38|2221.88|2223.47|2221.97|2223.56|2222.06|2223.38|2221.88|0
1645151920000|2022-02-18 02:38:40|2223.48|2221.98|2223.25|2221.75|2223.48|2221.98|2223.25|2221.75|0
1645151940000|2022-02-18 02:39:00|2223.27|2221.77|2223.26|2221.76|2223.57|2222.07|2223.26|2221.76|0
1645151950000|2022-02-18 02:39:10|2223.27|2221.77|2223.46|2221.96|2223.46|2221.96|2223.25|2221.75|0
1645151960000|2022-02-18 02:39:20|2223.47|2221.97|2223.46|2221.96|2223.57|2222.07|2223.45|2221.95|0
1645151970000|2022-02-18 02:39:30|2223.5|2222|2223.25|2221.75|2223.55|2222.05|2223.25|2221.75|0
1645151980000|2022-02-18 02:39:40|2223.26|2221.76|2223.47|2221.97|2223.48|2221.98|2223.13|2221.63|0
1645151990000|2022-02-18 02:39:50|2223.51|2222.01|2222.96|2221.46|2223.7|2222.2|2222.65|2221.15|0
1645152000000|2022-02-18 02:40:00|2222.97|2221.47|2223.09|2221.59|2223.17|2221.67|2222.97|2221.47|0
1645152010000|2022-02-18 02:40:10|2222.96|2221.46|2222.74|2221.24|2223.04|2221.54|2222.74|2221.24|0
1645152020000|2022-02-18 02:40:20|2222.73|2221.23|2222.91|2221.41|2222.91|2221.41|2222.37|2220.87|0
1645152030000|2022-02-18 02:40:30|2222.9|2221.4|2222.49|2220.99|2222.9|2221.4|2222.47|2220.97|0
1645152040000|2022-02-18 02:40:40|2222.5|2221|2222.69|2221.19|2222.71|2221.21|2222.5|2221|0
1645152050000|2022-02-18 02:40:50|2222.7|2221.2|2222.58|2221.08|2222.91|2221.41|2222.47|2220.97|0
1645152060000|2022-02-18 02:41:00|2222.61|2221.11|2222.68|2221.18|2222.69|2221.19|2222.61|2221.11|0
1645152070000|2022-02-18 02:41:10|2222.66|2221.16|2222.66|2221.16|2222.67|2221.17|2222.55|2221.05|0
1645152080000|2022-02-18 02:41:20|2222.68|2221.18|2222.68|2221.18|2222.81|2221.31|2222.47|2220.97|0
1645152090000|2022-02-18 02:41:30|2222.69|2221.19|2222.91|2221.41|2222.91|2221.41|2222.69|2221.19|0
1645152100000|2022-02-18 02:41:40|2222.88|2221.38|2222.93|2221.43|2222.93|2221.43|2222.71|2221.21|0
1645152110000|2022-02-18 02:41:50|2222.94|2221.44|2222.69|2221.19|2223.15|2221.65|2222.69|2221.19|0
1645152120000|2022-02-18 02:42:00|2222.66|2221.16|2222.69|2221.19|2222.69|2221.19|2222.58|2221.08|0
1645152130000|2022-02-18 02:42:10|2222.71|2221.21|2222.9|2221.4|2222.91|2221.41|2222.71|2221.21|0
1645152140000|2022-02-18 02:42:20|2222.89|2221.39|2222.9|2221.4|2222.9|2221.4|2222.89|2221.39|0
1645152150000|2022-02-18 02:42:30|2222.89|2221.39|2222.68|2221.18|2222.89|2221.39|2222.68|2221.18|0
1645152160000|2022-02-18 02:42:40|2222.69|2221.19|2222.9|2221.4|2222.9|2221.4|2222.68|2221.18|0
1645152170000|2022-02-18 02:42:50|2222.91|2221.41|2222.26|2220.76|2222.91|2221.41|2222.26|2220.76|0
1645152180000|2022-02-18 02:43:00|2222.27|2220.77|2222.13|2220.63|2222.27|2220.77|2222.13|2220.63|0
1645152190000|2022-02-18 02:43:10|2222.15|2220.65|2222.35|2220.85|2222.35|2220.85|2222.15|2220.65|0
1645152200000|2022-02-18 02:43:20|2222.32|2220.82|2222.47|2220.97|2222.47|2220.97|2222.24|2220.74|0
1645152210000|2022-02-18 02:43:30|2222.46|2220.96|2222.79|2221.29|2222.79|2221.29|2222.37|2220.87|0
1645152220000|2022-02-18 02:43:40|2222.72|2221.22|2223.35|2221.85|2223.35|2221.85|2222.59|2221.09|0
1645152230000|2022-02-18 02:43:50|2223.31|2221.81|2223.46|2221.96|2223.48|2221.98|2223.26|2221.76|0
1645152240000|2022-02-18 02:44:00|2223.43|2221.93|2223.71|2222.21|2223.71|2222.21|2223.35|2221.85|0
1645152250000|2022-02-18 02:44:10|2223.73|2222.23|2224.02|2222.52|2224.02|2222.52|2223.73|2222.23|0
1645152260000|2022-02-18 02:44:20|2224.14|2222.64|2224.03|2222.53|2224.17|2222.67|2224.03|2222.53|0
1645152270000|2022-02-18 02:44:30|2224|2222.5|2223.93|2222.43|2224.03|2222.53|2223.93|2222.43|0
1645152280000|2022-02-18 02:44:40|2223.94|2222.44|2223.95|2222.45|2223.95|2222.45|2223.94|2222.44|0
1645152290000|2022-02-18 02:44:50|2223.93|2222.43|2223.73|2222.23|2223.93|2222.43|2223.71|2222.21|0
1645152300000|2022-02-18 02:45:00|2223.72|2222.22|2223.73|2222.23|2223.73|2222.23|2223.72|2222.22|0
1645152310000|2022-02-18 02:45:10|2223.71|2222.21|2223.73|2222.23|2223.73|2222.23|2223.71|2222.21|0
1645152320000|2022-02-18 02:45:20|2223.72|2222.22|2223.73|2222.23|2223.73|2222.23|2223.72|2222.22|0
1645152330000|2022-02-18 02:45:30|2223.74|2222.24|2223.95|2222.45|2224.03|2222.53|2223.73|2222.23|0
1645152340000|2022-02-18 02:45:40|2223.94|2222.44|2223.93|2222.43|2223.94|2222.44|2223.93|2222.43|0
1645152350000|2022-02-18 02:45:50|2223.92|2222.42|2223.93|2222.43|2223.93|2222.43|2223.71|2222.21|0
1645152360000|2022-02-18 02:46:00|2223.92|2222.42|2223.92|2222.42|2223.93|2222.43|2223.92|2222.42|0
1645152370000|2022-02-18 02:46:10|2223.93|2222.43|2223.95|2222.45|2223.95|2222.45|2223.93|2222.43|0
1645152380000|2022-02-18 02:46:20|2223.94|2222.44|2223.94|2222.44|2223.94|2222.44|2223.93|2222.43|0
1645152390000|2022-02-18 02:46:30|2223.95|2222.45|2224.15|2222.65|2224.15|2222.65|2223.95|2222.45|0
1645152400000|2022-02-18 02:46:40|2224.12|2222.62|2223.93|2222.43|2224.12|2222.62|2223.8|2222.3|0
1645152410000|2022-02-18 02:46:50|2223.95|2222.45|2224.17|2222.67|2224.17|2222.67|2223.95|2222.45|0
1645152420000|2022-02-18 02:47:00|2223.96|2222.46|2223.76|2222.26|2223.96|2222.46|2223.76|2222.26|0
1645152460000|2022-02-18 02:47:40|2223.74|2222.24|2223.52|2222.02|2223.74|2222.24|2223.52|2222.02|0
1645152470000|2022-02-18 02:47:50|2223.49|2221.99|2223.3|2221.8|2223.49|2221.99|2223.3|2221.8|0
1645152480000|2022-02-18 02:48:00|2223.32|2221.82|2223.38|2221.88|2223.62|2222.12|2223.29|2221.79|0
1645152490000|2022-02-18 02:48:10|2223.39|2221.89|2223.29|2221.79|2223.39|2221.89|2223.29|2221.79|0
1645152510000|2022-02-18 02:48:30|2223.32|2221.82|2223.29|2221.79|2223.51|2222.01|2223.29|2221.79|0
1645152520000|2022-02-18 02:48:40|2223.25|2221.75|2223.29|2221.79|2223.29|2221.79|2223.16|2221.66|0
1645152530000|2022-02-18 02:48:50|2223.3|2221.8|2223.49|2221.99|2223.51|2222.01|2223.3|2221.8|0
1645152540000|2022-02-18 02:49:00|2223.46|2221.96|2223.49|2221.99|2223.71|2222.21|2223.37|2221.87|0
1645152550000|2022-02-18 02:49:10|2223.51|2222.01|2223.6|2222.1|2223.82|2222.32|2223.51|2222.01|0
1645152560000|2022-02-18 02:49:20|2223.56|2222.06|2223.29|2221.79|2223.56|2222.06|2223.29|2221.79|0
1645152570000|2022-02-18 02:49:30|2223.27|2221.77|2223.29|2221.79|2223.29|2221.79|2223.27|2221.77|0
1645152580000|2022-02-18 02:49:40|2223.27|2221.77|2223.27|2221.77|2223.27|2221.77|2223.27|2221.77|0
1645152590000|2022-02-18 02:49:50|2223.29|2221.79|2223.26|2221.76|2223.49|2221.99|2222.9|2221.4|0
1645152600000|2022-02-18 02:50:00|2223.29|2221.79|2223.35|2221.85|2223.35|2221.85|2223.26|2221.76|0
1645152610000|2022-02-18 02:50:10|2223.31|2221.81|2223.25|2221.75|2223.49|2221.99|2223.11|2221.61|0
1645152620000|2022-02-18 02:50:20|2223.26|2221.76|2223.01|2221.51|2223.35|2221.85|2223.01|2221.51|0
1645152630000|2022-02-18 02:50:30|2223.05|2221.55|2223.23|2221.73|2223.25|2221.75|2223.05|2221.55|0
1645152640000|2022-02-18 02:50:40|2223.26|2221.76|2223.46|2221.96|2223.46|2221.96|2223.23|2221.73|0
1645152650000|2022-02-18 02:50:50|2223.34|2221.84|2223.68|2222.18|2223.68|2222.18|2223.33|2221.83|0
1645152660000|2022-02-18 02:51:00|2223.67|2222.17|2223.33|2221.83|2223.67|2222.17|2223.33|2221.83|0
1645152670000|2022-02-18 02:51:10|2223.32|2221.82|2223.11|2221.61|2223.32|2221.82|2223.11|2221.61|0
1645152680000|2022-02-18 02:51:20|2223.15|2221.65|2223.77|2222.27|2223.77|2222.27|2223.15|2221.65|0
1645152690000|2022-02-18 02:51:30|2223.81|2222.31|2223.67|2222.17|2223.9|2222.4|2223.67|2222.17|0
1645152700000|2022-02-18 02:51:40|2223.64|2222.14|2223.68|2222.18|2223.68|2222.18|2223.46|2221.96|0
1645152720000|2022-02-18 02:52:00|2223.7|2222.2|2223.46|2221.96|2223.7|2222.2|2223.35|2221.85|0
1645152730000|2022-02-18 02:52:10|2223.43|2221.93|2223.25|2221.75|2223.43|2221.93|2223.25|2221.75|0
1645152740000|2022-02-18 02:52:20|2223.26|2221.76|2223.26|2221.76|2223.26|2221.76|2223.26|2221.76|0
1645152750000|2022-02-18 02:52:30|2223.27|2221.77|2223.46|2221.96|2223.55|2222.05|2223.27|2221.77|0
1645152760000|2022-02-18 02:52:40|2223.48|2221.98|2223.92|2222.42|2223.92|2222.42|2223.46|2221.96|0
1645152780000|2022-02-18 02:53:00|2223.93|2222.43|2224.02|2222.52|2224.02|2222.52|2223.93|2222.43|0
1645152790000|2022-02-18 02:53:10|2224.03|2222.53|2224.24|2222.74|2224.37|2222.87|2224.03|2222.53|0
1645152800000|2022-02-18 02:53:20|2224.25|2222.75|2223.9|2222.4|2224.25|2222.75|2223.9|2222.4|0
1645152810000|2022-02-18 02:53:30|2223.92|2222.42|2223.7|2222.2|2223.92|2222.42|2223.68|2222.18|0
1645152830000|2022-02-18 02:53:50|2223.69|2222.19|2223.68|2222.18|2223.7|2222.2|2223.68|2222.18|0
1645152840000|2022-02-18 02:54:00|2223.69|2222.19|2224.02|2222.52|2224.02|2222.52|2223.69|2222.19|0
1645152850000|2022-02-18 02:54:10|2223.99|2222.49|2223.7|2222.2|2223.99|2222.49|2223.7|2222.2|0
1645152860000|2022-02-18 02:54:20|2223.71|2222.21|2223.58|2222.08|2223.71|2222.21|2223.58|2222.08|0
1645152870000|2022-02-18 02:54:30|2223.7|2222.2|2223.73|2222.23|2223.73|2222.23|2223.7|2222.2|0
1645152880000|2022-02-18 02:54:40|2223.74|2222.24|2224.17|2222.67|2224.17|2222.67|2223.74|2222.24|0
1645152890000|2022-02-18 02:54:50|2224.18|2222.68|2224.17|2222.67|2224.18|2222.68|2224.16|2222.66|0
1645152900000|2022-02-18 02:55:00|2224.28|2222.78|2224.28|2222.78|2224.29|2222.79|2224.28|2222.78|0
1645152910000|2022-02-18 02:55:10|2224.21|2222.71|2223.72|2222.22|2224.21|2222.71|2223.72|2222.22|0
1645152920000|2022-02-18 02:55:20|2223.82|2222.32|2224.06|2222.56|2224.06|2222.56|2223.82|2222.32|0
1645152930000|2022-02-18 02:55:30|2224.09|2222.59|2224.16|2222.66|2224.16|2222.66|2223.93|2222.43|0
1645152940000|2022-02-18 02:55:40|2224.15|2222.65|2223.84|2222.34|2224.15|2222.65|2223.84|2222.34|0
1645152950000|2022-02-18 02:55:50|2223.87|2222.37|2223.84|2222.34|2223.93|2222.43|2223.84|2222.34|0
1645152960000|2022-02-18 02:56:00|2223.85|2222.35|2223.84|2222.34|2224.26|2222.76|2223.84|2222.34|0
1645152970000|2022-02-18 02:56:10|2223.85|2222.35|2223.84|2222.34|2223.94|2222.44|2223.84|2222.34|0
1645152980000|2022-02-18 02:56:20|2223.8|2222.3|2223.62|2222.12|2223.8|2222.3|2223.62|2222.12|0
1645152990000|2022-02-18 02:56:30|2223.61|2222.11|2224.26|2222.76|2224.26|2222.76|2223.61|2222.11|0
1645153000000|2022-02-18 02:56:40|2224.19|2222.69|2224.14|2222.64|2224.19|2222.69|2223.93|2222.43|0
1645153010000|2022-02-18 02:56:50|2224.16|2222.66|2224.14|2222.64|2224.16|2222.66|2224.14|2222.64|0
1645153020000|2022-02-18 02:57:00|2224.18|2222.68|2224.49|2222.99|2224.58|2223.08|2224.18|2222.68|0
1645153030000|2022-02-18 02:57:10|2224.53|2223.03|2224.5|2223|2224.71|2223.21|2224.49|2222.99|0
1645153040000|2022-02-18 02:57:20|2224.51|2223.01|2224.52|2223.02|2224.73|2223.23|2224.51|2223.01|0
1645153050000|2022-02-18 02:57:30|2224.49|2222.99|2224.3|2222.8|2224.49|2222.99|2224.19|2222.69|0
1645153060000|2022-02-18 02:57:40|2224.37|2222.87|2224.5|2223|2224.6|2223.1|2224.37|2222.87|0
1645153070000|2022-02-18 02:57:50|2224.49|2222.99|2224.29|2222.79|2224.49|2222.99|2224.16|2222.66|0
1645153080000|2022-02-18 02:58:00|2224.32|2222.82|2224.51|2223.01|2224.6|2223.1|2224.29|2222.79|0
1645153090000|2022-02-18 02:58:10|2224.39|2222.89|2224.39|2222.89|2224.51|2223.01|2224.38|2222.88|0
1645153100000|2022-02-18 02:58:20|2224.38|2222.88|2224.07|2222.57|2224.38|2222.88|2223.94|2222.44|0
1645153110000|2022-02-18 02:58:30|2224.08|2222.58|2224.17|2222.67|2224.19|2222.69|2224.08|2222.58|0
1645153130000|2022-02-18 02:58:50|2224.21|2222.71|2224.29|2222.79|2224.38|2222.88|2224.21|2222.71|0
1645153140000|2022-02-18 02:59:00|2224.32|2222.82|2224.29|2222.79|2224.38|2222.88|2224.29|2222.79|0
1645153160000|2022-02-18 02:59:20|2224.3|2222.8|2224.64|2223.14|2224.76|2223.26|2224.3|2222.8|0
1645153170000|2022-02-18 02:59:30|2224.65|2223.15|2224.54|2223.04|2224.77|2223.27|2224.54|2223.04|0
1645153180000|2022-02-18 02:59:40|2224.5|2223|2224.42|2222.92|2224.5|2223|2224.42|2222.92|0
1645153190000|2022-02-18 02:59:50|2224.39|2222.89|2224.33|2222.83|2224.54|2223.04|2224.32|2222.82|0
1645153200000|2022-02-18 03:00:00|2224.4|2222.9|2224.55|2223.05|2224.65|2223.15|2224.33|2222.83|0
1645153210000|2022-02-18 03:00:10|2224.56|2223.06|2224.32|2222.82|2224.56|2223.06|2224.32|2222.82|0
1645153220000|2022-02-18 03:00:20|2224.33|2222.83|2224.32|2222.82|2224.42|2222.92|2224.32|2222.82|0
1645153230000|2022-02-18 03:00:30|2224.28|2222.78|2224.1|2222.6|2224.33|2222.83|2224.1|2222.6|0
1645153240000|2022-02-18 03:00:40|2224.11|2222.61|2223.98|2222.48|2224.32|2222.82|2223.98|2222.48|0
1645153250000|2022-02-18 03:00:50|2224.02|2222.52|2224.17|2222.67|2224.2|2222.7|2224.02|2222.52|0
1645153260000|2022-02-18 03:01:00|2224.11|2222.61|2224.11|2222.61|2224.2|2222.7|2224.11|2222.61|0
1645153270000|2022-02-18 03:01:10|2224.1|2222.6|2223.89|2222.39|2224.1|2222.6|2223.89|2222.39|0
1645153280000|2022-02-18 03:01:20|2223.86|2222.36|2223.45|2221.95|2223.89|2222.39|2223.45|2221.95|0
1645153290000|2022-02-18 03:01:30|2223.44|2221.94|2223.31|2221.81|2223.44|2221.94|2223.31|2221.81|0
1645153300000|2022-02-18 03:01:40|2223.32|2221.82|2223.44|2221.94|2223.44|2221.94|2223.31|2221.81|0
1645153310000|2022-02-18 03:01:50|2223.51|2222.01|2223.43|2221.93|2223.65|2222.15|2223.43|2221.93|0
1645153320000|2022-02-18 03:02:00|2223.44|2221.94|2223.44|2221.94|2223.65|2222.15|2223.43|2221.93|0
1645153330000|2022-02-18 03:02:10|2223.53|2222.03|2223.54|2222.04|2223.66|2222.16|2223.44|2221.94|0
1645153340000|2022-02-18 03:02:20|2223.53|2222.03|2223.43|2221.93|2223.53|2222.03|2223.31|2221.81|0
1645153350000|2022-02-18 03:02:30|2223.5|2222|2223.52|2222.02|2223.65|2222.15|2223.43|2221.93|0
1645153360000|2022-02-18 03:02:40|2223.48|2221.98|2223.3|2221.8|2223.48|2221.98|2223.3|2221.8|0
1645153370000|2022-02-18 03:02:50|2223.34|2221.84|2223.42|2221.92|2223.43|2221.93|2223.3|2221.8|0
1645153380000|2022-02-18 03:03:00|2223.43|2221.93|2223.3|2221.8|2223.43|2221.93|2223.3|2221.8|0
1645153390000|2022-02-18 03:03:10|2223.33|2221.83|2223.21|2221.71|2223.41|2221.91|2223.07|2221.57|0
1645153400000|2022-02-18 03:03:20|2223.27|2221.77|2223.51|2222.01|2223.51|2222.01|2223.27|2221.77|0
1645153410000|2022-02-18 03:03:30|2223.5|2222|2223.51|2222.01|2223.52|2222.02|2223.41|2221.91|0
1645153420000|2022-02-18 03:03:40|2223.52|2222.02|2223.41|2221.91|2223.63|2222.13|2223.41|2221.91|0
1645153430000|2022-02-18 03:03:50|2223.3|2221.8|2223.43|2221.93|2223.43|2221.93|2223.19|2221.69|0
1645153440000|2022-02-18 03:04:00|2223.39|2221.89|2223.31|2221.81|2223.39|2221.89|2223.3|2221.8|0
1645153450000|2022-02-18 03:04:10|2223.34|2221.84|2223.53|2222.03|2223.53|2222.03|2223.34|2221.84|0
1645153460000|2022-02-18 03:04:20|2223.56|2222.06|2223.66|2222.16|2223.66|2222.16|2223.53|2222.03|0
1645153470000|2022-02-18 03:04:30|2223.69|2222.19|2223.45|2221.95|2223.88|2222.38|2223.45|2221.95|0
1645153480000|2022-02-18 03:04:40|2223.34|2221.84|2223.32|2221.82|2223.44|2221.94|2223.23|2221.73|0
1645153490000|2022-02-18 03:04:50|2223.29|2221.79|2223.24|2221.74|2223.29|2221.79|2223.24|2221.74|0
1645153500000|2022-02-18 03:05:00|2223.2|2221.7|2223.11|2221.61|2223.2|2221.7|2223.11|2221.61|0
1645153510000|2022-02-18 03:05:10|2223.09|2221.59|2223.09|2221.59|2223.09|2221.59|2223.09|2221.59|0
1645153520000|2022-02-18 03:05:20|2223.06|2221.56|2223|2221.5|2223.21|2221.71|2223|2221.5|0
1645153540000|2022-02-18 03:05:40|2223.04|2221.54|2223.22|2221.72|2223.22|2221.72|2223.04|2221.54|0
1645153550000|2022-02-18 03:05:50|2223.26|2221.76|2223.43|2221.93|2223.43|2221.93|2223.21|2221.71|0
1645153560000|2022-02-18 03:06:00|2223.39|2221.89|2222.86|2221.36|2223.39|2221.89|2222.86|2221.36|0
1645153570000|2022-02-18 03:06:10|2222.87|2221.37|2222.99|2221.49|2222.99|2221.49|2222.86|2221.36|0
1645153580000|2022-02-18 03:06:20|2223|2221.5|2223.22|2221.72|2223.22|2221.72|2222.99|2221.49|0
1645153590000|2022-02-18 03:06:30|2223.26|2221.76|2222.99|2221.49|2223.43|2221.93|2222.86|2221.36|0
1645153600000|2022-02-18 03:06:40|2222.97|2221.47|2222.99|2221.49|2222.99|2221.49|2222.86|2221.36|0
1645153610000|2022-02-18 03:06:50|2223|2221.5|2223.09|2221.59|2223.21|2221.71|2223|2221.5|0
1645153620000|2022-02-18 03:07:00|2223|2221.5|2222.75|2221.25|2223|2221.5|2222.75|2221.25|0
1645153630000|2022-02-18 03:07:10|2222.79|2221.29|2222.86|2221.36|2222.97|2221.47|2222.79|2221.29|0
1645153640000|2022-02-18 03:07:20|2222.9|2221.4|2222.98|2221.48|2222.98|2221.48|2222.9|2221.4|0
1645153650000|2022-02-18 03:07:30|2222.99|2221.49|2222.97|2221.47|2222.99|2221.49|2222.97|2221.47|0
1645153660000|2022-02-18 03:07:40|2222.98|2221.48|2222.98|2221.48|2222.99|2221.49|2222.97|2221.47|0
1645153670000|2022-02-18 03:07:50|2222.99|2221.49|2223.21|2221.71|2223.29|2221.79|2222.99|2221.49|0
1645153700000|2022-02-18 03:08:20|2223.22|2221.72|2223.21|2221.71|2223.22|2221.72|2223.21|2221.71|0
1645153710000|2022-02-18 03:08:30|2223.22|2221.72|2223.22|2221.72|2223.22|2221.72|2223.22|2221.72|0
1645153720000|2022-02-18 03:08:40|2223.26|2221.76|2223.21|2221.71|2223.43|2221.93|2223.21|2221.71|0
1645153730000|2022-02-18 03:08:50|2223.14|2221.64|2223|2221.5|2223.14|2221.64|2223|2221.5|0
1645153740000|2022-02-18 03:09:00|2223.07|2221.57|2223.43|2221.93|2223.43|2221.93|2223.07|2221.57|0
1645153750000|2022-02-18 03:09:10|2223.44|2221.94|2223.66|2222.16|2223.66|2222.16|2223.44|2221.94|0
1645153760000|2022-02-18 03:09:20|2223.67|2222.17|2223.78|2222.28|2223.89|2222.39|2223.67|2222.17|0
1645153770000|2022-02-18 03:09:30|2223.79|2222.29|2223.83|2222.33|2223.83|2222.33|2223.79|2222.29|0
1645153780000|2022-02-18 03:09:40|2223.91|2222.41|2223.89|2222.39|2223.91|2222.41|2223.89|2222.39|0
1645153790000|2022-02-18 03:09:50|2223.91|2222.41|2224.33|2222.83|2224.33|2222.83|2223.91|2222.41|0
1645153800000|2022-02-18 03:10:00|2224.34|2222.84|2224.21|2222.71|2224.34|2222.84|2224|2222.5|0
1645153810000|2022-02-18 03:10:10|2224.12|2222.62|2224.21|2222.71|2224.31|2222.81|2224.08|2222.58|0
1645153820000|2022-02-18 03:10:20|2224.29|2222.79|2224.53|2223.03|2224.74|2223.24|2224.29|2222.79|0
1645153830000|2022-02-18 03:10:30|2224.54|2223.04|2225.24|2223.74|2225.24|2223.74|2224.54|2223.04|0
1645153840000|2022-02-18 03:10:40|2225.2|2223.7|2224.83|2223.33|2225.25|2223.75|2224.7|2223.2|0
1645153860000|2022-02-18 03:11:00|2224.81|2223.31|2224.37|2222.87|2224.81|2223.31|2224.37|2222.87|0
1645153870000|2022-02-18 03:11:10|2224.41|2222.91|2224.8|2223.3|2224.8|2223.3|2224.41|2222.91|0
1645153880000|2022-02-18 03:11:20|2224.79|2223.29|2225.22|2223.72|2225.22|2223.72|2224.79|2223.29|0
1645153890000|2022-02-18 03:11:30|2225.02|2223.52|2225.02|2223.52|2225.02|2223.52|2225.02|2223.52|0
1645153900000|2022-02-18 03:11:40|2225.01|2223.51|2225.03|2223.53|2225.03|2223.53|2224.9|2223.4|0
1645153910000|2022-02-18 03:11:50|2225.05|2223.55|2225.25|2223.75|2225.25|2223.75|2225.05|2223.55|0
1645153920000|2022-02-18 03:12:00|2225.27|2223.77|2225.48|2223.98|2225.49|2223.99|2225.25|2223.75|0
1645153930000|2022-02-18 03:12:10|2225.49|2223.99|2225.25|2223.75|2225.49|2223.99|2225.25|2223.75|0
1645153940000|2022-02-18 03:12:20|2225.27|2223.77|2225.14|2223.64|2225.47|2223.97|2225.14|2223.64|0
1645153950000|2022-02-18 03:12:30|2225.15|2223.65|2225.14|2223.64|2225.26|2223.76|2225.14|2223.64|0
1645153960000|2022-02-18 03:12:40|2225.17|2223.67|2225.25|2223.75|2225.27|2223.77|2225.17|2223.67|0
1645153970000|2022-02-18 03:12:50|2225.26|2223.76|2225.46|2223.96|2225.47|2223.97|2225.26|2223.76|0
1645153980000|2022-02-18 03:13:00|2225.39|2223.89|2224.9|2223.4|2225.39|2223.89|2224.9|2223.4|0
1645153990000|2022-02-18 03:13:10|2224.91|2223.41|2225.22|2223.72|2225.23|2223.73|2224.91|2223.41|0
1645154000000|2022-02-18 03:13:20|2225.23|2223.73|2225.15|2223.65|2225.28|2223.78|2225.02|2223.52|0
1645154010000|2022-02-18 03:13:30|2225.16|2223.66|2225.37|2223.87|2225.37|2223.87|2225.16|2223.66|0
1645154020000|2022-02-18 03:13:40|2225.4|2223.9|2225.49|2223.99|2225.49|2223.99|2225.26|2223.76|0
1645154030000|2022-02-18 03:13:50|2225.5|2224|2225.71|2224.21|2225.72|2224.22|2225.5|2224|0
1645154040000|2022-02-18 03:14:00|2225.7|2224.2|2225.7|2224.2|2225.72|2224.22|2225.7|2224.2|0
1645154050000|2022-02-18 03:14:10|2225.57|2224.07|2225.37|2223.87|2225.57|2224.07|2225.16|2223.66|0
1645154060000|2022-02-18 03:14:20|2225.33|2223.83|2225.5|2224|2225.5|2224|2225.28|2223.78|0
1645154070000|2022-02-18 03:14:30|2225.51|2224.01|2225.5|2224|2225.51|2224.01|2225.5|2224|0
1645154080000|2022-02-18 03:14:40|2225.51|2224.01|2225.73|2224.23|2225.73|2224.23|2225.51|2224.01|0
1645154090000|2022-02-18 03:14:50|2225.75|2224.25|2225.75|2224.25|2225.95|2224.45|2225.75|2224.25|0
1645154100000|2022-02-18 03:15:00|2225.83|2224.33|2225.75|2224.25|2225.98|2224.48|2225.75|2224.25|0
1645154110000|2022-02-18 03:15:10|2225.81|2224.31|2225.95|2224.45|2225.95|2224.45|2225.81|2224.31|0
1645154130000|2022-02-18 03:15:30|2225.94|2224.44|2225.92|2224.42|2225.94|2224.44|2225.92|2224.42|0
1645154140000|2022-02-18 03:15:40|2225.82|2224.32|2225.72|2224.22|2225.82|2224.32|2225.6|2224.1|0
1645154150000|2022-02-18 03:15:50|2225.73|2224.23|2225.81|2224.31|2226.03|2224.53|2225.72|2224.22|0
1645154160000|2022-02-18 03:16:00|2225.77|2224.27|2225.92|2224.42|2225.92|2224.42|2225.7|2224.2|0
1645154170000|2022-02-18 03:16:10|2225.96|2224.46|2225.59|2224.09|2226.14|2224.64|2225.59|2224.09|0
1645154180000|2022-02-18 03:16:20|2225.7|2224.2|2226.01|2224.51|2226.01|2224.51|2225.7|2224.2|0
1645154190000|2022-02-18 03:16:30|2225.98|2224.48|2225.92|2224.42|2226.13|2224.63|2225.91|2224.41|0
1645154200000|2022-02-18 03:16:40|2225.96|2224.46|2225.94|2224.44|2226.13|2224.63|2225.92|2224.42|0
1645154210000|2022-02-18 03:16:50|2225.92|2224.42|2226.01|2224.51|2226.03|2224.53|2225.92|2224.42|0
1645154220000|2022-02-18 03:17:00|2226.04|2224.54|2225.92|2224.42|2226.14|2224.64|2225.91|2224.41|0
1645154230000|2022-02-18 03:17:10|2225.96|2224.46|2226.13|2224.63|2226.13|2224.63|2225.96|2224.46|0
1645154240000|2022-02-18 03:17:20|2226.11|2224.61|2226.22|2224.72|2226.22|2224.72|2225.9|2224.4|0
1645154250000|2022-02-18 03:17:30|2226.25|2224.75|2226.35|2224.85|2226.44|2224.94|2226.25|2224.75|0
1645154260000|2022-02-18 03:17:40|2226.36|2224.86|2226.58|2225.08|2226.58|2225.08|2226.36|2224.86|0
1645154270000|2022-02-18 03:17:50|2226.37|2224.87|2226.48|2224.98|2226.59|2225.09|2226.37|2224.87|0
1645154280000|2022-02-18 03:18:00|2226.51|2225.01|2226.75|2225.25|2226.77|2225.27|2226.51|2225.01|0
1645154290000|2022-02-18 03:18:10|2226.89|2225.39|2227.03|2225.53|2227.18|2225.68|2226.89|2225.39|0
1645154300000|2022-02-18 03:18:20|2227.02|2225.52|2227.72|2226.22|2227.85|2226.35|2227.02|2225.52|0
1645154310000|2022-02-18 03:18:30|2227.76|2226.26|2227.82|2226.32|2227.84|2226.34|2227.71|2226.21|0
1645154320000|2022-02-18 03:18:40|2227.79|2226.29|2227.38|2225.88|2227.79|2226.29|2227.38|2225.88|0
1645154330000|2022-02-18 03:18:50|2227.48|2225.98|2228.23|2226.73|2228.23|2226.73|2227.48|2225.98|0
1645154340000|2022-02-18 03:19:00|2228.2|2226.7|2228.25|2226.75|2228.64|2227.14|2228.1|2226.6|0
1645154350000|2022-02-18 03:19:10|2228.24|2226.74|2228.44|2226.94|2228.46|2226.96|2228.24|2226.74|0
1645154360000|2022-02-18 03:19:20|2228.38|2226.88|2228.01|2226.51|2228.38|2226.88|2228.01|2226.51|0
1645154370000|2022-02-18 03:19:30|2228.02|2226.52|2228.43|2226.93|2228.43|2226.93|2228.02|2226.52|0
1645154380000|2022-02-18 03:19:40|2228.4|2226.9|2228.31|2226.81|2228.44|2226.94|2228.23|2226.73|0
1645154390000|2022-02-18 03:19:50|2228.28|2226.78|2228.23|2226.73|2228.45|2226.95|2228.23|2226.73|0
1645154400000|2022-02-18 03:20:00|2228.21|2226.71|2228.01|2226.51|2228.23|2226.73|2228.01|2226.51|0
1645154410000|2022-02-18 03:20:10|2228.02|2226.52|2228.23|2226.73|2228.23|2226.73|2228.01|2226.51|0
1645154420000|2022-02-18 03:20:20|2228.16|2226.66|2228.02|2226.52|2228.16|2226.66|2228.02|2226.52|0
1645154430000|2022-02-18 03:20:30|2228.01|2226.51|2227.8|2226.3|2228.02|2226.52|2227.8|2226.3|0
1645154440000|2022-02-18 03:20:40|2227.87|2226.37|2227.89|2226.39|2228.01|2226.51|2227.87|2226.37|0
1645154450000|2022-02-18 03:20:50|2227.88|2226.38|2227.79|2226.29|2227.99|2226.49|2227.79|2226.29|0
1645154460000|2022-02-18 03:21:00|2227.82|2226.32|2227.77|2226.27|2227.88|2226.38|2227.77|2226.27|0
1645154470000|2022-02-18 03:21:10|2227.78|2226.28|2227.78|2226.28|2227.79|2226.29|2227.77|2226.27|0
1645154480000|2022-02-18 03:21:20|2227.79|2226.29|2227.79|2226.29|2227.79|2226.29|2227.79|2226.29|0
1645154490000|2022-02-18 03:21:30|2227.82|2226.32|2227.89|2226.39|2227.89|2226.39|2227.79|2226.29|0
1645154510000|2022-02-18 03:21:50|2227.86|2226.36|2227.86|2226.36|2227.89|2226.39|2227.79|2226.29|0
1645154520000|2022-02-18 03:22:00|2227.8|2226.3|2227.8|2226.3|2228.02|2226.52|2227.8|2226.3|0
1645154530000|2022-02-18 03:22:10|2227.84|2226.34|2227.89|2226.39|2228.01|2226.51|2227.79|2226.29|0
1645154550000|2022-02-18 03:22:30|2227.92|2226.42|2227.9|2226.4|2228.03|2226.53|2227.9|2226.4|0
1645154560000|2022-02-18 03:22:40|2227.82|2226.32|2227.8|2226.3|2228.02|2226.52|2227.8|2226.3|0
1645154570000|2022-02-18 03:22:50|2227.79|2226.29|2227.79|2226.29|2227.79|2226.29|2227.79|2226.29|0
1645154580000|2022-02-18 03:23:00|2227.72|2226.22|2227.33|2225.83|2227.72|2226.22|2227.33|2225.83|0
1645154590000|2022-02-18 03:23:10|2227.37|2225.87|2227.22|2225.72|2227.55|2226.05|2227.22|2225.72|0
1645154600000|2022-02-18 03:23:20|2227.25|2225.75|2227.34|2225.84|2227.35|2225.85|2227.25|2225.75|0
1645154610000|2022-02-18 03:23:30|2227.33|2225.83|2227.13|2225.63|2227.33|2225.83|2227.11|2225.61|0
1645154620000|2022-02-18 03:23:40|2227.11|2225.61|2226.91|2225.41|2227.11|2225.61|2226.91|2225.41|0
1645154630000|2022-02-18 03:23:50|2226.98|2225.48|2227.11|2225.61|2227.11|2225.61|2226.98|2225.48|0
1645154640000|2022-02-18 03:24:00|2227.13|2225.63|2227.13|2225.63|2227.23|2225.73|2227.13|2225.63|0
1645154650000|2022-02-18 03:24:10|2227.14|2225.64|2227.14|2225.64|2227.14|2225.64|2227.13|2225.63|0
1645154660000|2022-02-18 03:24:20|2227.04|2225.54|2226.82|2225.32|2227.04|2225.54|2226.82|2225.32|0
1645154670000|2022-02-18 03:24:30|2226.79|2225.29|2226.73|2225.23|2226.79|2225.29|2226.73|2225.23|0
1645154680000|2022-02-18 03:24:40|2226.77|2225.27|2226.75|2225.25|2226.84|2225.34|2226.73|2225.23|0
1645154700000|2022-02-18 03:25:00|2226.78|2225.28|2226.75|2225.25|2226.84|2225.34|2226.63|2225.13|0
1645154710000|2022-02-18 03:25:10|2226.76|2225.26|2226.8|2225.3|2226.81|2225.31|2226.71|2225.21|0
1645154720000|2022-02-18 03:25:20|2226.81|2225.31|2226.81|2225.31|2226.81|2225.31|2226.8|2225.3|0
1645154730000|2022-02-18 03:25:30|2226.82|2225.32|2227.15|2225.65|2227.15|2225.65|2226.82|2225.32|0
1645154740000|2022-02-18 03:25:40|2227.16|2225.66|2227.25|2225.75|2227.37|2225.87|2227.16|2225.66|0
1645154760000|2022-02-18 03:26:00|2227.29|2225.79|2227.59|2226.09|2227.59|2226.09|2227.29|2225.79|0
1645154770000|2022-02-18 03:26:10|2227.57|2226.07|2227.51|2226.01|2227.57|2226.07|2227.51|2226.01|0
1645154780000|2022-02-18 03:26:20|2227.37|2225.87|2227.14|2225.64|2227.37|2225.87|2227.14|2225.64|0
1645154790000|2022-02-18 03:26:30|2227.15|2225.65|2227.32|2225.82|2227.36|2225.86|2227.14|2225.64|0
1645154800000|2022-02-18 03:26:40|2227.24|2225.74|2227.22|2225.72|2227.24|2225.74|2227.22|2225.72|0
1645154810000|2022-02-18 03:26:50|2227.24|2225.74|2227.24|2225.74|2227.24|2225.74|2227.24|2225.74|0
1645154820000|2022-02-18 03:27:00|2227.23|2225.73|2227.36|2225.86|2227.36|2225.86|2227.22|2225.72|0
1645154830000|2022-02-18 03:27:10|2227.32|2225.82|2227.37|2225.87|2227.37|2225.87|2227.24|2225.74|0
1645154840000|2022-02-18 03:27:20|2227.4|2225.9|2227.46|2225.96|2227.59|2226.09|2227.36|2225.86|0
1645154850000|2022-02-18 03:27:30|2227.49|2225.99|2227.59|2226.09|2227.59|2226.09|2227.49|2225.99|0
1645154860000|2022-02-18 03:27:40|2227.6|2226.1|2227.81|2226.31|2227.81|2226.31|2227.6|2226.1|0
1645154870000|2022-02-18 03:27:50|2227.8|2226.3|2227.81|2226.31|2227.81|2226.31|2227.8|2226.3|0
1645154890000|2022-02-18 03:28:10|2227.85|2226.35|2228.36|2226.86|2228.48|2226.98|2227.85|2226.35|0
1645154900000|2022-02-18 03:28:20|2228.33|2226.83|2229.54|2228.04|2229.54|2228.04|2228.26|2226.76|0
1645154910000|2022-02-18 03:28:30|2229.53|2228.03|2229.34|2227.84|2229.55|2228.05|2229.34|2227.84|0
1645154920000|2022-02-18 03:28:40|2229.36|2227.86|2229.37|2227.87|2229.58|2228.08|2229.36|2227.86|0
1645154930000|2022-02-18 03:28:50|2229.36|2227.86|2229.37|2227.87|2229.37|2227.87|2229.36|2227.86|0
1645154940000|2022-02-18 03:29:00|2229.42|2227.92|2229.36|2227.86|2229.42|2227.92|2229.36|2227.86|0
1645154950000|2022-02-18 03:29:10|2229.27|2227.77|2229.6|2228.1|2229.6|2228.1|2229.27|2227.77|0
1645154960000|2022-02-18 03:29:20|2229.63|2228.13|2229.89|2228.39|2230.09|2228.59|2229.63|2228.13|0
1645154970000|2022-02-18 03:29:30|2229.87|2228.37|2229.87|2228.37|2229.89|2228.39|2229.64|2228.14|0
1645154980000|2022-02-18 03:29:40|2230.01|2228.51|2230.09|2228.59|2230.3|2228.8|2230.01|2228.51|0
1645154990000|2022-02-18 03:29:50|2230.08|2228.58|2230.3|2228.8|2230.53|2229.03|2230.08|2228.58|0
1645155000000|2022-02-18 03:30:00|2230.23|2228.73|2230.4|2228.9|2230.52|2229.02|2230.09|2228.59|0
1645155010000|2022-02-18 03:30:10|2230.37|2228.87|2230.3|2228.8|2230.4|2228.9|2230.08|2228.58|0
1645155020000|2022-02-18 03:30:20|2230.26|2228.76|2230.17|2228.67|2230.31|2228.81|2230.08|2228.58|0
1645155030000|2022-02-18 03:30:30|2230.2|2228.7|2230.09|2228.59|2230.3|2228.8|2230.09|2228.59|0
1645155040000|2022-02-18 03:30:40|2230.02|2228.52|2230.09|2228.59|2230.09|2228.59|2229.87|2228.37|0
1645155050000|2022-02-18 03:30:50|2230.08|2228.58|2230.09|2228.59|2230.09|2228.59|2229.96|2228.46|0
1645155060000|2022-02-18 03:31:00|2230.08|2228.58|2229.86|2228.36|2230.1|2228.6|2229.86|2228.36|0
1645155070000|2022-02-18 03:31:10|2229.9|2228.4|2230.07|2228.57|2230.07|2228.57|2229.9|2228.4|0
1645155080000|2022-02-18 03:31:20|2230.16|2228.66|2230.07|2228.57|2230.17|2228.67|2230.07|2228.57|0
1645155090000|2022-02-18 03:31:30|2230.03|2228.53|2230.18|2228.68|2230.3|2228.8|2229.85|2228.35|0
1645155100000|2022-02-18 03:31:40|2230.15|2228.65|2229.88|2228.38|2230.15|2228.65|2229.88|2228.38|0
1645155110000|2022-02-18 03:31:50|2229.91|2228.41|2229.88|2228.38|2229.98|2228.48|2229.88|2228.38|0
1645155120000|2022-02-18 03:32:00|2229.81|2228.31|2229.54|2228.04|2229.81|2228.31|2229.44|2227.94|0
1645155130000|2022-02-18 03:32:10|2229.53|2228.03|2229.44|2227.94|2229.53|2228.03|2229.44|2227.94|0
1645155140000|2022-02-18 03:32:20|2229.47|2227.97|2229.54|2228.04|2229.66|2228.16|2229.45|2227.95|0
1645155150000|2022-02-18 03:32:30|2229.45|2227.95|2229.67|2228.17|2229.67|2228.17|2229.44|2227.94|0
1645155160000|2022-02-18 03:32:40|2229.71|2228.21|2229.69|2228.19|2229.78|2228.28|2229.69|2228.19|0
1645155170000|2022-02-18 03:32:50|2229.72|2228.22|2229.77|2228.27|2229.78|2228.28|2229.72|2228.22|0
1645155180000|2022-02-18 03:33:00|2229.74|2228.24|2229.47|2227.97|2229.74|2228.24|2229.47|2227.97|0
1645155190000|2022-02-18 03:33:10|2229.48|2227.98|2229.47|2227.97|2229.69|2228.19|2229.47|2227.97|0
1645155200000|2022-02-18 03:33:20|2229.46|2227.96|2229.26|2227.76|2229.47|2227.97|2229.26|2227.76|0
1645155220000|2022-02-18 03:33:40|2229.25|2227.75|2229.27|2227.77|2229.27|2227.77|2229.22|2227.72|0
1645155230000|2022-02-18 03:33:50|2229.32|2227.82|2229.22|2227.72|2229.32|2227.82|2229.21|2227.71|0
1645155240000|2022-02-18 03:34:00|2229.23|2227.73|2229.1|2227.6|2229.23|2227.73|2229.01|2227.51|0
1645155250000|2022-02-18 03:34:10|2229.07|2227.57|2228.87|2227.37|2229.07|2227.57|2228.66|2227.16|0
1645155260000|2022-02-18 03:34:20|2228.83|2227.33|2228.87|2227.37|2228.87|2227.37|2228.78|2227.28|0
1645155270000|2022-02-18 03:34:30|2228.83|2227.33|2228.85|2227.35|2228.85|2227.35|2228.77|2227.27|0
1645155280000|2022-02-18 03:34:40|2228.96|2227.46|2228.56|2227.06|2229.19|2227.69|2228.56|2227.06|0
1645155290000|2022-02-18 03:34:50|2228.59|2227.09|2228.63|2227.13|2228.85|2227.35|2228.53|2227.03|0
1645155300000|2022-02-18 03:35:00|2228.67|2227.17|2229.06|2227.56|2229.07|2227.57|2228.63|2227.13|0
1645155310000|2022-02-18 03:35:10|2228.97|2227.47|2228.97|2227.47|2228.97|2227.47|2228.75|2227.25|0
1645155320000|2022-02-18 03:35:20|2228.9|2227.4|2228.85|2227.35|2228.9|2227.4|2228.75|2227.25|0
1645155330000|2022-02-18 03:35:30|2228.82|2227.32|2229.18|2227.68|2229.19|2227.69|2228.77|2227.27|0
1645155340000|2022-02-18 03:35:40|2229.11|2227.61|2229.83|2228.33|2229.83|2228.33|2228.97|2227.47|0
1645155350000|2022-02-18 03:35:50|2229.82|2228.32|2229.83|2228.33|2230.04|2228.54|2229.82|2228.32|0
1645155360000|2022-02-18 03:36:00|2229.8|2228.3|2229.83|2228.33|2229.94|2228.44|2229.72|2228.22|0
1645155370000|2022-02-18 03:36:10|2229.82|2228.32|2229.83|2228.33|2229.83|2228.33|2229.7|2228.2|0
1645155380000|2022-02-18 03:36:20|2229.79|2228.29|2229.7|2228.2|2229.92|2228.42|2229.7|2228.2|0
1645155390000|2022-02-18 03:36:30|2229.69|2228.19|2229.69|2228.19|2229.69|2228.19|2229.6|2228.1|0
1645155400000|2022-02-18 03:36:40|2229.66|2228.16|2229.36|2227.86|2229.66|2228.16|2229.36|2227.86|0
1645155410000|2022-02-18 03:36:50|2229.33|2227.83|2229.24|2227.74|2229.33|2227.83|2229.13|2227.63|0
1645155420000|2022-02-18 03:37:00|2229.25|2227.75|2229.47|2227.97|2229.47|2227.97|2229.25|2227.75|0
1645155430000|2022-02-18 03:37:10|2229.5|2228|2229.59|2228.09|2229.69|2228.19|2229.5|2228|0
1645155440000|2022-02-18 03:37:20|2229.55|2228.05|2229.38|2227.88|2229.55|2228.05|2229.38|2227.88|0
1645155450000|2022-02-18 03:37:30|2229.4|2227.9|2229.24|2227.74|2229.47|2227.97|2229.15|2227.65|0
1645155460000|2022-02-18 03:37:40|2229.35|2227.85|2229.46|2227.96|2229.46|2227.96|2229.24|2227.74|0
1645155470000|2022-02-18 03:37:50|2229.57|2228.07|2229.47|2227.97|2229.59|2228.09|2229.47|2227.97|0
1645155480000|2022-02-18 03:38:00|2229.48|2227.98|2229.38|2227.88|2229.48|2227.98|2229.38|2227.88|0
1645155490000|2022-02-18 03:38:10|2229.35|2227.85|2229.47|2227.97|2229.47|2227.97|2229.26|2227.76|0
1645155500000|2022-02-18 03:38:20|2229.5|2228|2230.02|2228.52|2230.02|2228.52|2229.5|2228|0
1645155510000|2022-02-18 03:38:30|2230.01|2228.51|2230.11|2228.61|2230.11|2228.61|2230.01|2228.51|0
1645155520000|2022-02-18 03:38:40|2230.12|2228.62|2230.02|2228.52|2230.26|2228.76|2230.02|2228.52|0
1645155530000|2022-02-18 03:38:50|2230.11|2228.61|2230.13|2228.63|2230.24|2228.74|2230.11|2228.61|0
1645155540000|2022-02-18 03:39:00|2230.09|2228.59|2230.04|2228.54|2230.13|2228.63|2230.04|2228.54|0
1645155550000|2022-02-18 03:39:10|2230.03|2228.53|2230.02|2228.52|2230.13|2228.63|2230.02|2228.52|0
1645155560000|2022-02-18 03:39:20|2230|2228.5|2229.88|2228.38|2230|2228.5|2229.79|2228.29|0
1645155570000|2022-02-18 03:39:30|2229.85|2228.35|2229.56|2228.06|2229.88|2228.38|2229.43|2227.93|0
1645155580000|2022-02-18 03:39:40|2229.55|2228.05|2229.55|2228.05|2229.56|2228.06|2229.43|2227.93|0
1645155590000|2022-02-18 03:39:50|2229.56|2228.06|2229.32|2227.82|2229.56|2228.06|2229.32|2227.82|0
1645155600000|2022-02-18 03:40:00|2229.29|2227.79|2229.21|2227.71|2229.29|2227.79|2229.12|2227.62|0
1645155610000|2022-02-18 03:40:10|2229.2|2227.7|2229.32|2227.82|2229.32|2227.82|2229.2|2227.7|0
1645155620000|2022-02-18 03:40:20|2229.34|2227.84|2228.97|2227.47|2229.34|2227.84|2228.97|2227.47|0
1645155630000|2022-02-18 03:40:30|2228.98|2227.48|2229.32|2227.82|2229.32|2227.82|2228.98|2227.48|0
1645155640000|2022-02-18 03:40:40|2229.29|2227.79|2229.1|2227.6|2229.29|2227.79|2229.1|2227.6|0
1645155650000|2022-02-18 03:40:50|2229.09|2227.59|2229.32|2227.82|2229.32|2227.82|2229.09|2227.59|0
1645155660000|2022-02-18 03:41:00|2229.34|2227.84|2229.54|2228.04|2229.54|2228.04|2229.34|2227.84|0
1645155670000|2022-02-18 03:41:10|2229.53|2228.03|2229.53|2228.03|2229.53|2228.03|2229.53|2228.03|0
1645155680000|2022-02-18 03:41:20|2229.52|2228.02|2229.32|2227.82|2229.53|2228.03|2229.32|2227.82|0
1645155690000|2022-02-18 03:41:30|2229.39|2227.89|2229.65|2228.15|2229.76|2228.26|2229.39|2227.89|0
1645155700000|2022-02-18 03:41:40|2229.68|2228.18|2229.77|2228.27|2229.77|2228.27|2229.56|2228.06|0
1645155710000|2022-02-18 03:41:50|2229.76|2228.26|2229.76|2228.26|2229.76|2228.26|2229.76|2228.26|0
1645155730000|2022-02-18 03:42:10|2229.73|2228.23|2229.76|2228.26|2229.78|2228.28|2229.65|2228.15|0
1645155740000|2022-02-18 03:42:20|2229.65|2228.15|2229.63|2228.13|2229.65|2228.15|2229.54|2228.04|0
1645155750000|2022-02-18 03:42:30|2229.64|2228.14|2229.98|2228.48|2229.98|2228.48|2229.64|2228.14|0
1645155760000|2022-02-18 03:42:40|2230.05|2228.55|2230.42|2228.92|2230.42|2228.92|2230.05|2228.55|0
1645155770000|2022-02-18 03:42:50|2230.45|2228.95|2230.64|2229.14|2230.64|2229.14|2230.45|2228.95|0
1645155780000|2022-02-18 03:43:00|2230.67|2229.17|2230.72|2229.22|2230.84|2229.34|2230.67|2229.17|0
1645155790000|2022-02-18 03:43:10|2230.68|2229.18|2229.72|2228.22|2230.72|2229.22|2229.71|2228.21|0
1645155800000|2022-02-18 03:43:20|2229.73|2228.23|2230.16|2228.66|2230.16|2228.66|2229.73|2228.23|0
1645155820000|2022-02-18 03:43:40|2230.09|2228.59|2230.03|2228.53|2230.09|2228.59|2229.94|2228.44|0
1645155830000|2022-02-18 03:43:50|2230.05|2228.55|2230.28|2228.78|2230.41|2228.91|2230.05|2228.55|0
1645155840000|2022-02-18 03:44:00|2230.19|2228.69|2230.07|2228.57|2230.19|2228.69|2229.75|2228.25|0
1645155850000|2022-02-18 03:44:10|2230.09|2228.59|2229.84|2228.34|2230.09|2228.59|2229.84|2228.34|0
1645155860000|2022-02-18 03:44:20|2229.83|2228.33|2229.72|2228.22|2229.84|2228.34|2229.3|2227.8|0
1645155870000|2022-02-18 03:44:30|2229.75|2228.25|2230.05|2228.55|2230.05|2228.55|2229.61|2228.11|0
1645155880000|2022-02-18 03:44:40|2230.01|2228.51|2230.49|2228.99|2230.49|2228.99|2229.94|2228.44|0
1645155890000|2022-02-18 03:44:50|2230.4|2228.9|2230.5|2229|2230.5|2229|2230.28|2228.78|0
1645155900000|2022-02-18 03:45:00|2230.53|2229.03|2230.49|2228.99|2230.62|2229.12|2230.28|2228.78|0
1645155910000|2022-02-18 03:45:10|2230.45|2228.95|2230.38|2228.88|2230.49|2228.99|2230.38|2228.88|0
1645155920000|2022-02-18 03:45:20|2230.35|2228.85|2230.05|2228.55|2230.35|2228.85|2230.05|2228.55|0
1645155930000|2022-02-18 03:45:30|2230.08|2228.58|2230.25|2228.75|2230.38|2228.88|2230.08|2228.58|0
1645155940000|2022-02-18 03:45:40|2230.24|2228.74|2230.24|2228.74|2230.36|2228.86|2230.15|2228.65|0
1645155950000|2022-02-18 03:45:50|2230.2|2228.7|2230.38|2228.88|2230.38|2228.88|2230.15|2228.65|0
1645155960000|2022-02-18 03:46:00|2230.37|2228.87|2230.37|2228.87|2230.38|2228.88|2230.37|2228.87|0
1645155970000|2022-02-18 03:46:10|2230.38|2228.88|2230.37|2228.87|2230.58|2229.08|2230.37|2228.87|0
1645155980000|2022-02-18 03:46:20|2230.35|2228.85|2230.59|2229.09|2230.6|2229.1|2230.35|2228.85|0
1645155990000|2022-02-18 03:46:30|2230.58|2229.08|2230.81|2229.31|2230.81|2229.31|2230.37|2228.87|0
1645156000000|2022-02-18 03:46:40|2230.77|2229.27|2230.82|2229.32|2230.82|2229.32|2230.69|2229.19|0
1645156010000|2022-02-18 03:46:50|2230.81|2229.31|2230.92|2229.42|2230.92|2229.42|2230.81|2229.31|0
1645156020000|2022-02-18 03:47:00|2230.91|2229.41|2231.03|2229.53|2231.04|2229.54|2230.91|2229.41|0
1645156030000|2022-02-18 03:47:10|2230.96|2229.46|2230.82|2229.32|2230.96|2229.46|2230.82|2229.32|0
1645156040000|2022-02-18 03:47:20|2230.83|2229.33|2231.06|2229.56|2231.07|2229.57|2230.83|2229.33|0
1645156050000|2022-02-18 03:47:30|2231.05|2229.55|2231.27|2229.77|2231.27|2229.77|2231.04|2229.54|0
1645156060000|2022-02-18 03:47:40|2231.23|2229.73|2231.04|2229.54|2231.27|2229.77|2231.04|2229.54|0
1645156070000|2022-02-18 03:47:50|2231.07|2229.57|2231.25|2229.75|2231.25|2229.75|2231.07|2229.57|0
1645156080000|2022-02-18 03:48:00|2231.22|2229.72|2231.15|2229.65|2231.26|2229.76|2231.12|2229.62|0
1645156090000|2022-02-18 03:48:10|2231.14|2229.64|2231.06|2229.56|2231.15|2229.65|2231.05|2229.55|0
1645156120000|2022-02-18 03:48:40|2231.07|2229.57|2231.29|2229.79|2231.29|2229.79|2231.07|2229.57|0
1645156130000|2022-02-18 03:48:50|2231.28|2229.78|2231.28|2229.78|2231.28|2229.78|2231.28|2229.78|0
1645156140000|2022-02-18 03:49:00|2231.49|2229.99|2232.37|2230.87|2232.82|2231.32|2231.49|2229.99|0
1645156150000|2022-02-18 03:49:10|2232.38|2230.88|2232.45|2230.95|2232.59|2231.09|2232.34|2230.84|0
1645156160000|2022-02-18 03:49:20|2232.46|2230.96|2232.56|2231.06|2232.57|2231.07|2232.13|2230.63|0
1645156170000|2022-02-18 03:49:30|2232.62|2231.12|2232.78|2231.28|2232.78|2231.28|2232.56|2231.06|0
1645156180000|2022-02-18 03:49:40|2232.74|2231.24|2233.33|2231.83|2233.45|2231.95|2232.57|2231.07|0
1645156190000|2022-02-18 03:49:50|2233.3|2231.8|2233.01|2231.51|2233.3|2231.8|2232.8|2231.3|0
1645156200000|2022-02-18 03:50:00|2233.04|2231.54|2233.21|2231.71|2233.23|2231.73|2233|2231.5|0
1645156210000|2022-02-18 03:50:10|2233.22|2231.72|2233.2|2231.7|2233.22|2231.72|2233.2|2231.7|0
1645156220000|2022-02-18 03:50:20|2233.17|2231.67|2233.44|2231.94|2233.44|2231.94|2233|2231.5|0
1645156230000|2022-02-18 03:50:30|2233.32|2231.82|2233.43|2231.93|2233.52|2232.02|2233.21|2231.71|0
1645156240000|2022-02-18 03:50:40|2233.4|2231.9|2233.48|2231.98|2233.53|2232.03|2233.31|2231.81|0
1645156250000|2022-02-18 03:50:50|2233.53|2232.03|2233.13|2231.63|2233.53|2232.03|2233.13|2231.63|0
1645156260000|2022-02-18 03:51:00|2233.05|2231.55|2233.17|2231.67|2233.26|2231.76|2232.95|2231.45|0
1645156270000|2022-02-18 03:51:10|2233.15|2231.65|2233.04|2231.54|2233.15|2231.65|2232.95|2231.45|0
1645156280000|2022-02-18 03:51:20|2233|2231.5|2232.93|2231.43|2233|2231.5|2232.93|2231.43|0
1645156290000|2022-02-18 03:51:30|2232.92|2231.42|2232.72|2231.22|2232.92|2231.42|2232.7|2231.2|0
1645156300000|2022-02-18 03:51:40|2232.68|2231.18|2232.58|2231.08|2232.68|2231.18|2232.5|2231|0
1645156310000|2022-02-18 03:51:50|2232.6|2231.1|2232.71|2231.21|2232.72|2231.22|2232.6|2231.1|0
1645156320000|2022-02-18 03:52:00|2232.7|2231.2|2232.58|2231.08|2232.92|2231.42|2232.58|2231.08|0
1645156330000|2022-02-18 03:52:10|2232.7|2231.2|2232.69|2231.19|2232.7|2231.2|2232.69|2231.19|0
1645156340000|2022-02-18 03:52:20|2232.65|2231.15|2232.69|2231.19|2232.69|2231.19|2232.48|2230.98|0
1645156360000|2022-02-18 03:52:40|2232.65|2231.15|2232.67|2231.17|2232.69|2231.19|2232.56|2231.06|0
1645156370000|2022-02-18 03:52:50|2232.64|2231.14|2232.57|2231.07|2232.69|2231.19|2232.47|2230.97|0
1645156380000|2022-02-18 03:53:00|2232.6|2231.1|2232.69|2231.19|2232.69|2231.19|2232.6|2231.1|0
1645156390000|2022-02-18 03:53:10|2232.7|2231.2|2232.71|2231.21|2232.71|2231.21|2232.7|2231.2|0
1645156400000|2022-02-18 03:53:20|2232.74|2231.24|2232.91|2231.41|2233|2231.5|2232.7|2231.2|0
1645156410000|2022-02-18 03:53:30|2232.87|2231.37|2232.91|2231.41|2232.91|2231.41|2232.69|2231.19|0
1645156420000|2022-02-18 03:53:40|2232.87|2231.37|2232.79|2231.29|2232.87|2231.37|2232.79|2231.29|0
1645156430000|2022-02-18 03:53:50|2232.82|2231.32|2232.92|2231.42|2232.92|2231.42|2232.82|2231.32|0
1645156440000|2022-02-18 03:54:00|2232.93|2231.43|2232.92|2231.42|2233.14|2231.64|2232.92|2231.42|0
1645156460000|2022-02-18 03:54:20|2232.91|2231.41|2232.99|2231.49|2232.99|2231.49|2232.91|2231.41|0
1645156470000|2022-02-18 03:54:30|2232.96|2231.46|2232.9|2231.4|2233.11|2231.61|2232.9|2231.4|0
1645156480000|2022-02-18 03:54:40|2232.91|2231.41|2232.92|2231.42|2233.01|2231.51|2232.91|2231.41|0
1645156500000|2022-02-18 03:55:00|2232.95|2231.45|2232.92|2231.42|2233.02|2231.52|2232.92|2231.42|0
1645156510000|2022-02-18 03:55:10|2232.95|2231.45|2232.92|2231.42|2233.01|2231.51|2232.92|2231.42|0
1645156520000|2022-02-18 03:55:20|2232.89|2231.39|2232.8|2231.3|2232.89|2231.39|2232.79|2231.29|0
1645156530000|2022-02-18 03:55:30|2232.79|2231.29|2232.7|2231.2|2232.92|2231.42|2232.7|2231.2|0
1645156540000|2022-02-18 03:55:40|2232.69|2231.19|2232.69|2231.19|2232.7|2231.2|2232.69|2231.19|0
1645156550000|2022-02-18 03:55:50|2232.7|2231.2|2232.69|2231.19|2232.7|2231.2|2232.69|2231.19|0
1645156560000|2022-02-18 03:56:00|2232.62|2231.12|2232.47|2230.97|2232.62|2231.12|2232.47|2230.97|0
1645156570000|2022-02-18 03:56:10|2232.48|2230.98|2232.69|2231.19|2232.89|2231.39|2232.48|2230.98|0
1645156580000|2022-02-18 03:56:20|2232.67|2231.17|2232.68|2231.18|2232.69|2231.19|2232.67|2231.17|0
1645156590000|2022-02-18 03:56:30|2232.67|2231.17|2232.78|2231.28|2232.89|2231.39|2232.67|2231.17|0
1645156600000|2022-02-18 03:56:40|2232.81|2231.31|2232.91|2231.41|2232.91|2231.41|2232.81|2231.31|0
1645156610000|2022-02-18 03:56:50|2232.9|2231.4|2232.69|2231.19|2232.91|2231.41|2232.69|2231.19|0
1645156620000|2022-02-18 03:57:00|2232.68|2231.18|2232.52|2231.02|2232.68|2231.18|2232.47|2230.97|0
1645156630000|2022-02-18 03:57:10|2232.47|2230.97|2232.23|2230.73|2232.56|2231.06|2232.23|2230.73|0
1645156640000|2022-02-18 03:57:20|2232.22|2230.72|2232.02|2230.52|2232.22|2230.72|2232.02|2230.52|0
1645156650000|2022-02-18 03:57:30|2231.95|2230.45|2231.81|2230.31|2231.95|2230.45|2231.81|2230.31|0
1645156660000|2022-02-18 03:57:40|2231.8|2230.3|2231.68|2230.18|2231.8|2230.3|2231.68|2230.18|0
1645156670000|2022-02-18 03:57:50|2231.67|2230.17|2231.68|2230.18|2231.8|2230.3|2231.67|2230.17|0
1645156680000|2022-02-18 03:58:00|2231.65|2230.15|2231.68|2230.18|2231.68|2230.18|2231.59|2230.09|0
1645156690000|2022-02-18 03:58:10|2231.71|2230.21|2231.81|2230.31|2231.81|2230.31|2231.71|2230.21|0
1645156700000|2022-02-18 03:58:20|2231.83|2230.33|2231.92|2230.42|2232.04|2230.54|2231.83|2230.33|0
1645156710000|2022-02-18 03:58:30|2231.93|2230.43|2231.93|2230.43|2232.04|2230.54|2231.93|2230.43|0
1645156720000|2022-02-18 03:58:40|2231.89|2230.39|2231.69|2230.19|2231.89|2230.39|2231.6|2230.1|0
1645156730000|2022-02-18 03:58:50|2231.71|2230.21|2231.69|2230.19|2231.71|2230.21|2231.69|2230.19|0
1645156770000|2022-02-18 03:59:30|2231.66|2230.16|2231.61|2230.11|2231.84|2230.34|2231.61|2230.11|0
1645156780000|2022-02-18 03:59:40|2231.62|2230.12|2231.62|2230.12|2231.62|2230.12|2231.62|2230.12|0
1645156790000|2022-02-18 03:59:50|2231.61|2230.11|2231.61|2230.11|2231.61|2230.11|2231.61|2230.11|0
1645156800000|2022-02-18 04:00:00|2231.62|2230.12|2232.07|2230.57|2232.07|2230.57|2231.61|2230.11|0
1645156810000|2022-02-18 04:00:10|2232.05|2230.55|2231.84|2230.34|2232.05|2230.55|2231.84|2230.34|0
1645156820000|2022-02-18 04:00:20|2231.87|2230.37|2231.91|2230.41|2232.06|2230.56|2231.84|2230.34|0
1645156830000|2022-02-18 04:00:30|2231.86|2230.36|2232.09|2230.59|2232.09|2230.59|2231.85|2230.35|0
1645156840000|2022-02-18 04:00:40|2232.05|2230.55|2231.96|2230.46|2232.09|2230.59|2231.96|2230.46|0
1645156850000|2022-02-18 04:00:50|2232|2230.5|2232.11|2230.61|2232.11|2230.61|2231.88|2230.38|0
1645156860000|2022-02-18 04:01:00|2232.12|2230.62|2232.12|2230.62|2232.14|2230.64|2232.12|2230.62|0
1645156870000|2022-02-18 04:01:10|2231.92|2230.42|2232.04|2230.54|2232.13|2230.63|2231.91|2230.41|0
1645156880000|2022-02-18 04:01:20|2232.12|2230.62|2232.36|2230.86|2232.37|2230.87|2232.12|2230.62|0
1645156890000|2022-02-18 04:01:30|2232.46|2230.96|2232.88|2231.38|2232.88|2231.38|2232.46|2230.96|0
1645156900000|2022-02-18 04:01:40|2232.85|2231.35|2232.88|2231.38|2232.9|2231.4|2232.8|2231.3|0
1645156910000|2022-02-18 04:01:50|2232.92|2231.42|2233.1|2231.6|2233.11|2231.61|2232.92|2231.42|0
1645156920000|2022-02-18 04:02:00|2233.07|2231.57|2233.13|2231.63|2233.24|2231.74|2233.01|2231.51|0
1645156930000|2022-02-18 04:02:10|2233.11|2231.61|2233.24|2231.74|2233.24|2231.74|2233.11|2231.61|0
1645156940000|2022-02-18 04:02:20|2233.23|2231.73|2233.24|2231.74|2233.24|2231.74|2233.03|2231.53|0
1645156950000|2022-02-18 04:02:30|2233.31|2231.81|2234.59|2233.09|2234.8|2233.3|2233.14|2231.64|0
1645156960000|2022-02-18 04:02:40|2234.6|2233.1|2235.42|2233.92|2235.42|2233.92|2234.6|2233.1|0
1645156970000|2022-02-18 04:02:50|2235.41|2233.91|2234.76|2233.26|2235.41|2233.91|2234.76|2233.26|0
1645156980000|2022-02-18 04:03:00|2234.7|2233.2|2234.98|2233.48|2234.98|2233.48|2234.56|2233.06|0
1645156990000|2022-02-18 04:03:10|2235.05|2233.55|2235.62|2234.12|2235.63|2234.13|2235.05|2233.55|0
1645157000000|2022-02-18 04:03:20|2235.48|2233.98|2235.19|2233.69|2235.48|2233.98|2234.98|2233.48|0
1645157010000|2022-02-18 04:03:30|2235.29|2233.79|2235.19|2233.69|2235.5|2234|2235.19|2233.69|0
1645157020000|2022-02-18 04:03:40|2235.13|2233.63|2235.59|2234.09|2235.6|2234.1|2234.98|2233.48|0
1645157030000|2022-02-18 04:03:50|2235.6|2234.1|2235.61|2234.11|2235.61|2234.11|2235.58|2234.08|0
1645157040000|2022-02-18 04:04:00|2235.6|2234.1|2235.37|2233.87|2235.6|2234.1|2235.37|2233.87|0
1645157050000|2022-02-18 04:04:10|2235.38|2233.88|2235.59|2234.09|2235.59|2234.09|2235.38|2233.88|0
1645157060000|2022-02-18 04:04:20|2235.52|2234.02|2234.74|2233.24|2235.52|2234.02|2234.74|2233.24|0
1645157070000|2022-02-18 04:04:30|2234.71|2233.21|2234.75|2233.25|2234.75|2233.25|2234.52|2233.02|0
1645157080000|2022-02-18 04:04:40|2234.72|2233.22|2234.64|2233.14|2234.75|2233.25|2234.63|2233.13|0
1645157090000|2022-02-18 04:04:50|2234.63|2233.13|2234.53|2233.03|2234.64|2233.14|2234.42|2232.92|0
1645157100000|2022-02-18 04:05:00|2234.5|2233|2234.33|2232.83|2234.53|2233.03|2234.33|2232.83|0
1645157110000|2022-02-18 04:05:10|2234.34|2232.84|2234.75|2233.25|2234.75|2233.25|2234.34|2232.84|0
1645157120000|2022-02-18 04:05:20|2234.72|2233.22|2234.64|2233.14|2234.75|2233.25|2234.64|2233.14|0
1645157140000|2022-02-18 04:05:40|2234.67|2233.17|2234.42|2232.92|2234.75|2233.25|2234.42|2232.92|0
1645157150000|2022-02-18 04:05:50|2234.38|2232.88|2234.52|2233.02|2234.52|2233.02|2233.98|2232.48|0
1645157170000|2022-02-18 04:06:10|2234.55|2233.05|2234.74|2233.24|2234.74|2233.24|2234.55|2233.05|0
1645157180000|2022-02-18 04:06:20|2234.62|2233.12|2234.51|2233.01|2234.73|2233.23|2234.51|2233.01|0
1645157190000|2022-02-18 04:06:30|2234.48|2232.98|2234.51|2233.01|2234.61|2233.11|2234.39|2232.89|0
1645157200000|2022-02-18 04:06:40|2234.47|2232.97|2234.51|2233.01|2234.51|2233.01|2234.39|2232.89|0
1645157210000|2022-02-18 04:06:50|2234.52|2233.02|2234.73|2233.23|2234.73|2233.23|2234.52|2233.02|0
1645157220000|2022-02-18 04:07:00|2234.74|2233.24|2234.61|2233.11|2234.74|2233.24|2234.6|2233.1|0
1645157230000|2022-02-18 04:07:10|2234.73|2233.23|2234.42|2232.92|2234.73|2233.23|2234.39|2232.89|0
1645157240000|2022-02-18 04:07:20|2234.51|2233.01|2234.39|2232.89|2234.51|2233.01|2234.39|2232.89|0
1645157250000|2022-02-18 04:07:30|2234.42|2232.92|2234.51|2233.01|2234.51|2233.01|2234.3|2232.8|0
1645157260000|2022-02-18 04:07:40|2234.47|2232.97|2234.51|2233.01|2234.51|2233.01|2234.39|2232.89|0
1645157270000|2022-02-18 04:07:50|2234.47|2232.97|2234.39|2232.89|2234.47|2232.97|2234.39|2232.89|0
1645157280000|2022-02-18 04:08:00|2234.36|2232.86|2234.39|2232.89|2234.39|2232.89|2234.3|2232.8|0
1645157290000|2022-02-18 04:08:10|2234.4|2232.9|2234.92|2233.42|2234.97|2233.47|2234.4|2232.9|0
1645157300000|2022-02-18 04:08:20|2234.84|2233.34|2234.96|2233.46|2234.96|2233.46|2234.75|2233.25|0
1645157320000|2022-02-18 04:08:40|2234.97|2233.47|2234.97|2233.47|2234.97|2233.47|2234.97|2233.47|0
1645157330000|2022-02-18 04:08:50|2234.96|2233.46|2235.18|2233.68|2235.18|2233.68|2234.96|2233.46|0
1645157340000|2022-02-18 04:09:00|2235.14|2233.64|2235.06|2233.56|2235.14|2233.64|2234.97|2233.47|0
1645157350000|2022-02-18 04:09:10|2235.1|2233.6|2235.19|2233.69|2235.19|2233.69|2235.08|2233.58|0
1645157360000|2022-02-18 04:09:20|2235.16|2233.66|2235.21|2233.71|2235.31|2233.81|2235.08|2233.58|0
1645157370000|2022-02-18 04:09:30|2235.24|2233.74|2234.99|2233.49|2235.29|2233.79|2234.99|2233.49|0
1645157390000|2022-02-18 04:09:50|2235.05|2233.55|2235.4|2233.9|2235.4|2233.9|2235.05|2233.55|0
1645157400000|2022-02-18 04:10:00|2235.36|2233.86|2235.29|2233.79|2235.4|2233.9|2235.28|2233.78|0
1645157410000|2022-02-18 04:10:10|2235.33|2233.83|2235.41|2233.91|2235.43|2233.93|2235.33|2233.83|0
1645157430000|2022-02-18 04:10:30|2235.42|2233.92|2235.4|2233.9|2235.63|2234.13|2235.4|2233.9|0
1645157440000|2022-02-18 04:10:40|2235.41|2233.91|2235.62|2234.12|2235.62|2234.12|2235.41|2233.91|0
1645157450000|2022-02-18 04:10:50|2235.6|2234.1|2235.4|2233.9|2235.6|2234.1|2235.4|2233.9|0
1645157460000|2022-02-18 04:11:00|2235.33|2233.83|2235.28|2233.78|2235.33|2233.83|2235.19|2233.69|0
1645157470000|2022-02-18 04:11:10|2235.31|2233.81|2235.28|2233.78|2235.4|2233.9|2235.28|2233.78|0
1645157480000|2022-02-18 04:11:20|2235.31|2233.81|2235.4|2233.9|2235.4|2233.9|2235.28|2233.78|0
1645157490000|2022-02-18 04:11:30|2235.36|2233.86|2235.28|2233.78|2235.4|2233.9|2235.28|2233.78|0
1645157500000|2022-02-18 04:11:40|2235.29|2233.79|2235.4|2233.9|2235.4|2233.9|2235.28|2233.78|0
1645157510000|2022-02-18 04:11:50|2235.36|2233.86|2235.27|2233.77|2235.36|2233.86|2235.27|2233.77|0
1645157520000|2022-02-18 04:12:00|2235.18|2233.68|2235.05|2233.55|2235.18|2233.68|2235.05|2233.55|0
1645157530000|2022-02-18 04:12:10|2235.03|2233.53|2235.03|2233.53|2235.03|2233.53|2234.94|2233.44|0
1645157540000|2022-02-18 04:12:20|2235.07|2233.57|2235|2233.5|2235.16|2233.66|2235|2233.5|0
1645157550000|2022-02-18 04:12:30|2234.97|2233.47|2234.92|2233.42|2234.97|2233.47|2234.92|2233.42|0
1645157560000|2022-02-18 04:12:40|2234.93|2233.43|2234.71|2233.21|2234.93|2233.43|2234.71|2233.21|0
1645157570000|2022-02-18 04:12:50|2234.68|2233.18|2234.58|2233.08|2234.68|2233.18|2234.58|2233.08|0
1645157580000|2022-02-18 04:13:00|2234.61|2233.11|2235.02|2233.52|2235.14|2233.64|2234.61|2233.11|0
1645157590000|2022-02-18 04:13:10|2234.92|2233.42|2235.15|2233.65|2235.15|2233.65|2234.71|2233.21|0
1645157600000|2022-02-18 04:13:20|2235.12|2233.62|2235.16|2233.66|2235.37|2233.87|2235.03|2233.53|0
1645157610000|2022-02-18 04:13:30|2235.13|2233.63|2235.03|2233.53|2235.16|2233.66|2235.02|2233.52|0
1645157620000|2022-02-18 04:13:40|2235.07|2233.57|2235.03|2233.53|2235.15|2233.65|2235.03|2233.53|0
1645157630000|2022-02-18 04:13:50|2234.94|2233.44|2234.93|2233.43|2234.94|2233.44|2234.93|2233.43|0
1645157640000|2022-02-18 04:14:00|2234.92|2233.42|2234.71|2233.21|2234.92|2233.42|2234.51|2233.01|0
1645157650000|2022-02-18 04:14:10|2234.72|2233.22|2234.71|2233.21|2234.72|2233.22|2234.71|2233.21|0
1645157660000|2022-02-18 04:14:20|2234.73|2233.23|2234.93|2233.43|2234.93|2233.43|2234.73|2233.23|0
1645157670000|2022-02-18 04:14:30|2234.94|2233.44|2234.93|2233.43|2234.94|2233.44|2234.93|2233.43|0
1645157680000|2022-02-18 04:14:40|2234.94|2233.44|2235.05|2233.55|2235.05|2233.55|2234.94|2233.44|0
1645157700000|2022-02-18 04:15:00|2235.01|2233.51|2234.96|2233.46|2235.01|2233.51|2234.96|2233.46|0
1645157710000|2022-02-18 04:15:10|2234.95|2233.45|2234.74|2233.24|2234.95|2233.45|2234.62|2233.12|0
1645157720000|2022-02-18 04:15:20|2234.67|2233.17|2234.52|2233.02|2234.67|2233.17|2234.52|2233.02|0
1645157740000|2022-02-18 04:15:40|2234.51|2233.01|2234.5|2233|2234.51|2233.01|2234.5|2233|0
1645157750000|2022-02-18 04:15:50|2234.51|2233.01|2234.36|2232.86|2234.51|2233.01|2234.36|2232.86|0
1645157760000|2022-02-18 04:16:00|2234.37|2232.87|2234.36|2232.86|2234.37|2232.87|2234.36|2232.86|0
1645157770000|2022-02-18 04:16:10|2234.4|2232.9|2234.36|2232.86|2234.48|2232.98|2234.36|2232.86|0
1645157780000|2022-02-18 04:16:20|2234.4|2232.9|2234.36|2232.86|2234.48|2232.98|2234.14|2232.64|0
1645157790000|2022-02-18 04:16:30|2234.35|2232.85|2234.26|2232.76|2234.36|2232.86|2234.26|2232.76|0
1645157800000|2022-02-18 04:16:40|2234.27|2232.77|2234.27|2232.77|2234.27|2232.77|2234.27|2232.77|0
1645157810000|2022-02-18 04:16:50|2234.26|2232.76|2234.26|2232.76|2234.36|2232.86|2234.26|2232.76|0
1645157820000|2022-02-18 04:17:00|2234.22|2232.72|2234.04|2232.54|2234.26|2232.76|2234.04|2232.54|0
1645157840000|2022-02-18 04:17:20|2234.02|2232.52|2234.03|2232.53|2234.03|2232.53|2234.02|2232.52|0
1645157850000|2022-02-18 04:17:30|2234.07|2232.57|2234.34|2232.84|2234.34|2232.84|2234.07|2232.57|0
1645157860000|2022-02-18 04:17:40|2234.31|2232.81|2234.25|2232.75|2234.31|2232.81|2234.25|2232.75|0
1645157870000|2022-02-18 04:17:50|2234.32|2232.82|2234.44|2232.94|2234.46|2232.96|2234.32|2232.82|0
1645157880000|2022-02-18 04:18:00|2234.46|2232.96|2234.44|2232.94|2234.46|2232.96|2234.44|2232.94|0
1645157920000|2022-02-18 04:18:40|2234.33|2232.83|2234.24|2232.74|2234.33|2232.83|2234.24|2232.74|0
1645157930000|2022-02-18 04:18:50|2234.2|2232.7|2234.24|2232.74|2234.24|2232.74|2234.12|2232.62|0
1645157940000|2022-02-18 04:19:00|2234.27|2232.77|2234.34|2232.84|2234.47|2232.97|2234.25|2232.75|0
1645157950000|2022-02-18 04:19:10|2234.31|2232.81|2234.25|2232.75|2234.35|2232.85|2234.25|2232.75|0
1645157970000|2022-02-18 04:19:30|2234.29|2232.79|2234.25|2232.75|2234.34|2232.84|2234.25|2232.75|0
1645157980000|2022-02-18 04:19:40|2234.32|2232.82|2234.46|2232.96|2234.47|2232.97|2234.32|2232.82|0
1645157990000|2022-02-18 04:19:50|2234.47|2232.97|2234.47|2232.97|2234.47|2232.97|2234.46|2232.96|0
1645158000000|2022-02-18 04:20:00|2234.46|2232.96|2234.56|2233.06|2234.68|2233.18|2234.46|2232.96|0
1645158010000|2022-02-18 04:20:10|2234.59|2233.09|2234.56|2233.06|2234.69|2233.19|2234.56|2233.06|0
1645158020000|2022-02-18 04:20:20|2234.53|2233.03|2234.46|2232.96|2234.53|2233.03|2234.46|2232.96|0
1645158030000|2022-02-18 04:20:30|2234.47|2232.97|2234.46|2232.96|2234.47|2232.97|2234.46|2232.96|0
1645158050000|2022-02-18 04:20:50|2234.44|2232.94|2234.24|2232.74|2234.44|2232.94|2234.24|2232.74|0
1645158060000|2022-02-18 04:21:00|2234.2|2232.7|2234.11|2232.61|2234.2|2232.7|2234.11|2232.61|0
1645158070000|2022-02-18 04:21:10|2234.07|2232.57|2234.02|2232.52|2234.07|2232.57|2234.02|2232.52|0
1645158080000|2022-02-18 04:21:20|2234.03|2232.53|2234.24|2232.74|2234.24|2232.74|2234.03|2232.53|0
1645158090000|2022-02-18 04:21:30|2234.25|2232.75|2234.46|2232.96|2234.46|2232.96|2234.25|2232.75|0
1645158100000|2022-02-18 04:21:40|2234.47|2232.97|2234.47|2232.97|2234.47|2232.97|2234.47|2232.97|0
1645158120000|2022-02-18 04:22:00|2234.49|2232.99|2234.69|2233.19|2234.69|2233.19|2234.49|2232.99|0
1645158130000|2022-02-18 04:22:10|2234.62|2233.12|2234.49|2232.99|2234.62|2233.12|2234.49|2232.99|0
1645158140000|2022-02-18 04:22:20|2234.52|2233.02|2234.49|2232.99|2234.57|2233.07|2234.49|2232.99|0
1645158150000|2022-02-18 04:22:30|2234.52|2233.02|2234.37|2232.87|2234.58|2233.08|2234.37|2232.87|0
1645158160000|2022-02-18 04:22:40|2234.36|2232.86|2234.36|2232.86|2234.36|2232.86|2234.36|2232.86|0
1645158170000|2022-02-18 04:22:50|2234.39|2232.89|2234.57|2233.07|2234.57|2233.07|2234.39|2232.89|0
1645158180000|2022-02-18 04:23:00|2234.61|2233.11|2234.57|2233.07|2234.7|2233.2|2234.57|2233.07|0
1645158190000|2022-02-18 04:23:10|2234.59|2233.09|2234.71|2233.21|2234.71|2233.21|2234.59|2233.09|0
1645158200000|2022-02-18 04:23:20|2234.67|2233.17|2234.37|2232.87|2234.67|2233.17|2234.37|2232.87|0
1645158240000|2022-02-18 04:24:00|2234.4|2232.9|2234.72|2233.22|2234.72|2233.22|2234.4|2232.9|0
1645158250000|2022-02-18 04:24:10|2234.6|2233.1|2234.6|2233.1|2234.73|2233.23|2234.6|2233.1|0
1645158260000|2022-02-18 04:24:20|2234.57|2233.07|2234.73|2233.23|2234.73|2233.23|2234.5|2233|0
1645158270000|2022-02-18 04:24:30|2234.7|2233.2|2234.75|2233.25|2234.75|2233.25|2234.62|2233.12|0
1645158280000|2022-02-18 04:24:40|2234.76|2233.26|2235.06|2233.56|2235.17|2233.67|2234.76|2233.26|0
1645158290000|2022-02-18 04:24:50|2235.02|2233.52|2235.19|2233.69|2235.19|2233.69|2234.97|2233.47|0
1645158300000|2022-02-18 04:25:00|2235.2|2233.7|2235.3|2233.8|2235.52|2234.02|2235.2|2233.7|0
1645158310000|2022-02-18 04:25:10|2235.31|2233.81|2235.67|2234.17|2235.67|2234.17|2235.31|2233.81|0
1645158320000|2022-02-18 04:25:20|2235.63|2234.13|2235.46|2233.96|2235.68|2234.18|2235.46|2233.96|0
1645158330000|2022-02-18 04:25:30|2235.5|2234|2235.7|2234.2|2235.7|2234.2|2235.5|2234|0
1645158340000|2022-02-18 04:25:40|2235.66|2234.16|2235.49|2233.99|2235.66|2234.16|2235.49|2233.99|0
1645158350000|2022-02-18 04:25:50|2235.5|2234|2236.03|2234.53|2236.16|2234.66|2235.5|2234|0
1645158360000|2022-02-18 04:26:00|2236|2234.5|2236.04|2234.54|2236.17|2234.67|2235.94|2234.44|0
1645158370000|2022-02-18 04:26:10|2235.95|2234.45|2235.98|2234.48|2236.11|2234.61|2235.57|2234.07|0
1645158380000|2022-02-18 04:26:20|2235.95|2234.45|2236.93|2235.43|2236.93|2235.43|2235.89|2234.39|0
1645158390000|2022-02-18 04:26:30|2237|2235.5|2237.03|2235.53|2237.24|2235.74|2237|2235.5|0
1645158400000|2022-02-18 04:26:40|2237.02|2235.52|2236.74|2235.24|2237.04|2235.54|2236.73|2235.23|0
1645158410000|2022-02-18 04:26:50|2236.76|2235.26|2236.76|2235.26|2236.98|2235.48|2236.76|2235.26|0
1645158420000|2022-02-18 04:27:00|2236.69|2235.19|2236.77|2235.27|2236.77|2235.27|2236.55|2235.05|0
1645158430000|2022-02-18 04:27:10|2236.78|2235.28|2236.85|2235.35|2237|2235.5|2236.78|2235.28|0
1645158440000|2022-02-18 04:27:20|2237|2235.5|2236.63|2235.13|2237|2235.5|2236.55|2235.05|0
1645158450000|2022-02-18 04:27:30|2236.59|2235.09|2236.85|2235.35|2236.85|2235.35|2236.54|2235.04|0
1645158460000|2022-02-18 04:27:40|2236.88|2235.38|2236.86|2235.36|2237.07|2235.57|2236.85|2235.35|0
1645158470000|2022-02-18 04:27:50|2236.85|2235.35|2236.61|2235.11|2236.85|2235.35|2236.6|2235.1|0
1645158480000|2022-02-18 04:28:00|2236.65|2235.15|2236.72|2235.22|2236.8|2235.3|2236.59|2235.09|0
1645158490000|2022-02-18 04:28:10|2236.8|2235.3|2236.68|2235.18|2236.8|2235.3|2236.59|2235.09|0
1645158500000|2022-02-18 04:28:20|2236.69|2235.19|2236.7|2235.2|2236.7|2235.2|2236.61|2235.11|0
1645158510000|2022-02-18 04:28:30|2236.66|2235.16|2237.24|2235.74|2237.44|2235.94|2236.61|2235.11|0
1645158520000|2022-02-18 04:28:40|2237.23|2235.73|2236.81|2235.31|2237.24|2235.74|2236.81|2235.31|0
1645158530000|2022-02-18 04:28:50|2236.88|2235.38|2236.9|2235.4|2237.02|2235.52|2236.81|2235.31|0
1645158540000|2022-02-18 04:29:00|2236.87|2235.37|2236.79|2235.29|2236.9|2235.4|2236.58|2235.08|0
1645158550000|2022-02-18 04:29:10|2236.75|2235.25|2236.58|2235.08|2236.75|2235.25|2236.57|2235.07|0
1645158560000|2022-02-18 04:29:20|2236.57|2235.07|2236.57|2235.07|2236.57|2235.07|2236.36|2234.86|0
1645158570000|2022-02-18 04:29:30|2236.45|2234.95|2236.44|2234.94|2236.45|2234.95|2236.23|2234.73|0
1645158580000|2022-02-18 04:29:40|2236.4|2234.9|2236.42|2234.92|2236.55|2235.05|2236.33|2234.83|0
1645158590000|2022-02-18 04:29:50|2236.33|2234.83|2236.54|2235.04|2236.54|2235.04|2236.32|2234.82|0
1645158600000|2022-02-18 04:30:00|2236.5|2235|2236.71|2235.21|2236.74|2235.24|2236.32|2234.82|0
1645158610000|2022-02-18 04:30:10|2236.63|2235.13|2236.06|2234.56|2236.63|2235.13|2235.94|2234.44|0
1645158620000|2022-02-18 04:30:20|2236.03|2234.53|2235.85|2234.35|2236.07|2234.57|2235.74|2234.24|0
1645158630000|2022-02-18 04:30:30|2235.86|2234.36|2235.57|2234.07|2235.86|2234.36|2235.36|2233.86|0
1645158640000|2022-02-18 04:30:40|2235.66|2234.16|2235.79|2234.29|2235.8|2234.3|2235.57|2234.07|0
1645158650000|2022-02-18 04:30:50|2235.75|2234.25|2235.57|2234.07|2235.75|2234.25|2235.57|2234.07|0
1645158660000|2022-02-18 04:31:00|2235.59|2234.09|2235.45|2233.95|2235.59|2234.09|2235.45|2233.95|0
1645158670000|2022-02-18 04:31:10|2235.46|2233.96|2235.68|2234.18|2235.68|2234.18|2235.46|2233.96|0
1645158680000|2022-02-18 04:31:20|2235.72|2234.22|2235.6|2234.1|2235.8|2234.3|2235.48|2233.98|0
1645158690000|2022-02-18 04:31:30|2235.63|2234.13|2235.6|2234.1|2235.81|2234.31|2235.6|2234.1|0
1645158700000|2022-02-18 04:31:40|2235.56|2234.06|2235.6|2234.1|2235.7|2234.2|2235.39|2233.89|0
1645158710000|2022-02-18 04:31:50|2235.48|2233.98|2235.46|2233.96|2235.58|2234.08|2235.38|2233.88|0
1645158720000|2022-02-18 04:32:00|2235.38|2233.88|2235.16|2233.66|2235.38|2233.88|2235.14|2233.64|0
1645158730000|2022-02-18 04:32:10|2235.17|2233.67|2235.6|2234.1|2235.6|2234.1|2235.16|2233.66|0
1645158740000|2022-02-18 04:32:20|2235.56|2234.06|2235.38|2233.88|2235.56|2234.06|2235.38|2233.88|0
1645158750000|2022-02-18 04:32:30|2235.37|2233.87|2235.26|2233.76|2235.38|2233.88|2235.25|2233.75|0
1645158760000|2022-02-18 04:32:40|2235.23|2233.73|2235.03|2233.53|2235.23|2233.73|2235.03|2233.53|0
1645158770000|2022-02-18 04:32:50|2235.04|2233.54|2235.15|2233.65|2235.15|2233.65|2235.03|2233.53|0
1645158780000|2022-02-18 04:33:00|2235.14|2233.64|2234.94|2233.44|2235.14|2233.64|2234.82|2233.32|0
1645158790000|2022-02-18 04:33:10|2234.95|2233.45|2234.95|2233.45|2234.95|2233.45|2234.95|2233.45|0
1645158800000|2022-02-18 04:33:20|2235.01|2233.51|2235.25|2233.75|2235.38|2233.88|2235.01|2233.51|0
1645158820000|2022-02-18 04:33:40|2235.28|2233.78|2235.36|2233.86|2235.36|2233.86|2235.28|2233.78|0
1645158830000|2022-02-18 04:33:50|2235.45|2233.95|2235.35|2233.85|2235.45|2233.95|2235.35|2233.85|0
1645158840000|2022-02-18 04:34:00|2235.31|2233.81|2235.23|2233.73|2235.31|2233.81|2235.23|2233.73|0
1645158850000|2022-02-18 04:34:10|2235.27|2233.77|2235.23|2233.73|2235.35|2233.85|2235.23|2233.73|0
1645158860000|2022-02-18 04:34:20|2235.25|2233.75|2235.16|2233.66|2235.38|2233.88|2235.14|2233.64|0
1645158870000|2022-02-18 04:34:30|2235.19|2233.69|2234.95|2233.45|2235.38|2233.88|2234.95|2233.45|0
1645158880000|2022-02-18 04:34:40|2235.02|2233.52|2235.26|2233.76|2235.39|2233.89|2235.02|2233.52|0
1645158890000|2022-02-18 04:34:50|2235.29|2233.79|2235.26|2233.76|2235.38|2233.88|2235.26|2233.76|0
1645158900000|2022-02-18 04:35:00|2235.29|2233.79|2235.39|2233.89|2235.39|2233.89|2235.26|2233.76|0
1645158910000|2022-02-18 04:35:10|2235.38|2233.88|2235.61|2234.11|2235.61|2234.11|2235.38|2233.88|0
1645158920000|2022-02-18 04:35:20|2235.62|2234.12|2235.59|2234.09|2235.81|2234.31|2235.59|2234.09|0
1645158930000|2022-02-18 04:35:30|2235.55|2234.05|2235.7|2234.2|2235.72|2234.22|2235.49|2233.99|0
1645158940000|2022-02-18 04:35:40|2235.67|2234.17|2235.5|2234|2235.67|2234.17|2235.5|2234|0
1645158950000|2022-02-18 04:35:50|2235.37|2233.87|2235.28|2233.78|2235.49|2233.99|2235.27|2233.77|0
1645158960000|2022-02-18 04:36:00|2235.37|2233.87|2235.37|2233.87|2235.49|2233.99|2235.37|2233.87|0
1645158970000|2022-02-18 04:36:10|2235.4|2233.9|2235.27|2233.77|2235.49|2233.99|2235.25|2233.75|0
1645158980000|2022-02-18 04:36:20|2235.3|2233.8|2235.49|2233.99|2235.57|2234.07|2235.3|2233.8|0
1645158990000|2022-02-18 04:36:30|2235.46|2233.96|2235.25|2233.75|2235.46|2233.96|2235.25|2233.75|0
1645159000000|2022-02-18 04:36:40|2235.26|2233.76|2235.36|2233.86|2235.49|2233.99|2235.26|2233.76|0
1645159010000|2022-02-18 04:36:50|2235.37|2233.87|2235.37|2233.87|2235.49|2233.99|2235.37|2233.87|0
1645159020000|2022-02-18 04:37:00|2235.34|2233.84|2235.15|2233.65|2235.34|2233.84|2235.06|2233.56|0
1645159030000|2022-02-18 04:37:10|2235.18|2233.68|2235.15|2233.65|2235.27|2233.77|2235.15|2233.65|0
1645159060000|2022-02-18 04:37:40|2235.27|2233.77|2235.03|2233.53|2235.27|2233.77|2235.03|2233.53|0
1645159070000|2022-02-18 04:37:50|2235.07|2233.57|2235.12|2233.62|2235.24|2233.74|2235.07|2233.57|0
1645159080000|2022-02-18 04:38:00|2235.13|2233.63|2235.03|2233.53|2235.24|2233.74|2235.03|2233.53|0
1645159090000|2022-02-18 04:38:10|2235.02|2233.52|2235.02|2233.52|2235.02|2233.52|2235.02|2233.52|0
1645159100000|2022-02-18 04:38:20|2235.05|2233.55|2235.12|2233.62|2235.24|2233.74|2235.05|2233.55|0
1645159120000|2022-02-18 04:38:40|2235.16|2233.66|2235.25|2233.75|2235.34|2233.84|2235.16|2233.66|0
1645159130000|2022-02-18 04:38:50|2235.29|2233.79|2235.26|2233.76|2235.35|2233.85|2235.26|2233.76|0
1645159140000|2022-02-18 04:39:00|2235.25|2233.75|2235.03|2233.53|2235.27|2233.77|2235.03|2233.53|0
1645159150000|2022-02-18 04:39:10|2235.04|2233.54|2234.71|2233.21|2235.04|2233.54|2234.62|2233.12|0
1645159160000|2022-02-18 04:39:20|2234.67|2233.17|2234.41|2232.91|2234.67|2233.17|2234.4|2232.9|0
1645159170000|2022-02-18 04:39:30|2234.38|2232.88|2234.29|2232.79|2234.38|2232.88|2234.28|2232.78|0
1645159180000|2022-02-18 04:39:40|2234.3|2232.8|2234.29|2232.79|2234.3|2232.8|2234.28|2232.78|0
1645159190000|2022-02-18 04:39:50|2234.28|2232.78|2234.28|2232.78|2234.29|2232.79|2234.28|2232.78|0
1645159200000|2022-02-18 04:40:00|2234.3|2232.8|2234.31|2232.81|2234.64|2233.14|2234.3|2232.8|0
1645159210000|2022-02-18 04:40:10|2234.3|2232.8|2234.3|2232.8|2234.42|2232.92|2234.21|2232.71|0
1645159220000|2022-02-18 04:40:20|2234.26|2232.76|2234|2232.5|2234.26|2232.76|2233.99|2232.49|0
1645159230000|2022-02-18 04:40:30|2233.99|2232.49|2233.77|2232.27|2233.99|2232.49|2233.76|2232.26|0
1645159240000|2022-02-18 04:40:40|2233.76|2232.26|2233.66|2232.16|2233.79|2232.29|2233.64|2232.14|0
1645159250000|2022-02-18 04:40:50|2233.78|2232.28|2233.66|2232.16|2233.78|2232.28|2233.66|2232.16|0
1645159260000|2022-02-18 04:41:00|2233.69|2232.19|2234|2232.5|2234|2232.5|2233.66|2232.16|0
1645159270000|2022-02-18 04:41:10|2234.01|2232.51|2233.88|2232.38|2234.01|2232.51|2233.78|2232.28|0
1645159280000|2022-02-18 04:41:20|2233.92|2232.42|2233.88|2232.38|2234.01|2232.51|2233.88|2232.38|0
1645159290000|2022-02-18 04:41:30|2233.9|2232.4|2233.89|2232.39|2234.01|2232.51|2233.89|2232.39|0
1645159300000|2022-02-18 04:41:40|2233.86|2232.36|2233.89|2232.39|2234.01|2232.51|2233.8|2232.3|0
1645159310000|2022-02-18 04:41:50|2233.65|2232.15|2233.04|2231.54|2233.65|2232.15|2233.04|2231.54|0
1645159320000|2022-02-18 04:42:00|2233|2231.5|2233.01|2231.51|2233.01|2231.51|2233|2231.5|0
1645159330000|2022-02-18 04:42:10|2232.89|2231.39|2232.87|2231.37|2233|2231.5|2232.77|2231.27|0
1645159340000|2022-02-18 04:42:20|2232.89|2231.39|2232.78|2231.28|2233|2231.5|2232.78|2231.28|0
1645159350000|2022-02-18 04:42:30|2232.82|2231.32|2232.78|2231.28|2232.88|2231.38|2232.78|2231.28|0
1645159360000|2022-02-18 04:42:40|2232.82|2231.32|2232.76|2231.26|2232.87|2231.37|2232.64|2231.14|0
1645159380000|2022-02-18 04:43:00|2232.84|2231.34|2232.99|2231.49|2233|2231.5|2232.84|2231.34|0
1645159400000|2022-02-18 04:43:20|2233|2231.5|2232.64|2231.14|2233|2231.5|2232.54|2231.04|0
1645159410000|2022-02-18 04:43:30|2232.67|2231.17|2232.64|2231.14|2232.77|2231.27|2232.64|2231.14|0
1645159420000|2022-02-18 04:43:40|2232.67|2231.17|2232.87|2231.37|2232.99|2231.49|2232.67|2231.17|0
1645159430000|2022-02-18 04:43:50|2232.98|2231.48|2232.99|2231.49|2233.09|2231.59|2232.98|2231.48|0
1645159440000|2022-02-18 04:44:00|2232.87|2231.37|2232.77|2231.27|2232.87|2231.37|2232.77|2231.27|0
1645159450000|2022-02-18 04:44:10|2232.78|2231.28|2233|2231.5|2233|2231.5|2232.78|2231.28|0
1645159460000|2022-02-18 04:44:20|2232.97|2231.47|2232.87|2231.37|2232.97|2231.47|2232.87|2231.37|0
1645159470000|2022-02-18 04:44:30|2232.91|2231.41|2233|2231.5|2233.09|2231.59|2232.91|2231.41|0
1645159480000|2022-02-18 04:44:40|2233.04|2231.54|2233|2231.5|2233.21|2231.71|2233|2231.5|0
1645159490000|2022-02-18 04:44:50|2232.99|2231.49|2232.87|2231.37|2232.99|2231.49|2232.87|2231.37|0
1645159500000|2022-02-18 04:45:00|2232.91|2231.41|2232.99|2231.49|2232.99|2231.49|2232.91|2231.41|0
1645159510000|2022-02-18 04:45:10|2232.98|2231.48|2232.99|2231.49|2232.99|2231.49|2232.98|2231.48|0
1645159520000|2022-02-18 04:45:20|2233.06|2231.56|2233.08|2231.58|2233.19|2231.69|2233.06|2231.56|0
1645159530000|2022-02-18 04:45:30|2233.09|2231.59|2233.09|2231.59|2233.09|2231.59|2233.09|2231.59|0
1645159540000|2022-02-18 04:45:40|2233.06|2231.56|2232.87|2231.37|2233.06|2231.56|2232.87|2231.37|0
1645159550000|2022-02-18 04:45:50|2232.86|2231.36|2232.87|2231.37|2232.87|2231.37|2232.86|2231.36|0
1645159560000|2022-02-18 04:46:00|2232.78|2231.28|2232.87|2231.37|2232.88|2231.38|2232.78|2231.28|0
1645159580000|2022-02-18 04:46:20|2232.84|2231.34|2232.65|2231.15|2232.84|2231.34|2232.65|2231.15|0
1645159590000|2022-02-18 04:46:30|2232.69|2231.19|2232.77|2231.27|2232.77|2231.27|2232.65|2231.15|0
1645159600000|2022-02-18 04:46:40|2232.78|2231.28|2232.77|2231.27|2232.78|2231.28|2232.77|2231.27|0
1645159610000|2022-02-18 04:46:50|2232.76|2231.26|2232.42|2230.92|2232.76|2231.26|2232.42|2230.92|0
1645159620000|2022-02-18 04:47:00|2232.45|2230.95|2232.55|2231.05|2232.64|2231.14|2232.45|2230.95|0
1645159630000|2022-02-18 04:47:10|2232.54|2231.04|2232.6|2231.1|2232.61|2231.11|2232.43|2230.93|0
1645159640000|2022-02-18 04:47:20|2232.49|2230.99|2232.48|2230.98|2232.49|2230.99|2232.48|2230.98|0
1645159650000|2022-02-18 04:47:30|2232.45|2230.95|2232.36|2230.86|2232.45|2230.95|2232.36|2230.86|0
1645159660000|2022-02-18 04:47:40|2232.4|2230.9|2232.45|2230.95|2232.58|2231.08|2232.4|2230.9|0
1645159670000|2022-02-18 04:47:50|2232.42|2230.92|2232.36|2230.86|2232.42|2230.92|2232.36|2230.86|0
1645159680000|2022-02-18 04:48:00|2232.35|2230.85|2232.6|2231.1|2232.69|2231.19|2232.35|2230.85|0
1645159690000|2022-02-18 04:48:10|2232.59|2231.09|2232.69|2231.19|2232.69|2231.19|2232.59|2231.09|0
1645159700000|2022-02-18 04:48:20|2232.72|2231.22|2232.69|2231.19|2232.8|2231.3|2232.69|2231.19|0
1645159710000|2022-02-18 04:48:30|2232.7|2231.2|2232.69|2231.19|2232.7|2231.2|2232.69|2231.19|0
1645159720000|2022-02-18 04:48:40|2232.7|2231.2|2232.7|2231.2|2232.7|2231.2|2232.7|2231.2|0
1645159740000|2022-02-18 04:49:00|2232.71|2231.21|2232.61|2231.11|2232.83|2231.33|2232.61|2231.11|0
1645159750000|2022-02-18 04:49:10|2232.62|2231.12|2232.39|2230.89|2232.71|2231.21|2232.39|2230.89|0
1645159760000|2022-02-18 04:49:20|2232.41|2230.91|2232.61|2231.11|2232.61|2231.11|2232.39|2230.89|0
1645159770000|2022-02-18 04:49:30|2232.57|2231.07|2232.49|2230.99|2232.61|2231.11|2232.49|2230.99|0
1645159780000|2022-02-18 04:49:40|2232.52|2231.02|2232.71|2231.21|2232.71|2231.21|2232.52|2231.02|0
1645159790000|2022-02-18 04:49:50|2232.68|2231.18|2232.61|2231.11|2232.72|2231.22|2232.61|2231.11|0
1645159800000|2022-02-18 04:50:00|2232.57|2231.07|2232.61|2231.11|2232.7|2231.2|2232.48|2230.98|0
1645159810000|2022-02-18 04:50:10|2232.6|2231.1|2232.49|2230.99|2232.6|2231.1|2232.48|2230.98|0
1645159820000|2022-02-18 04:50:20|2232.48|2230.98|2232.39|2230.89|2232.62|2231.12|2232.39|2230.89|0
1645159830000|2022-02-18 04:50:30|2232.42|2230.92|2232.63|2231.13|2232.63|2231.13|2232.4|2230.9|0
1645159840000|2022-02-18 04:50:40|2232.67|2231.17|2232.72|2231.22|2232.73|2231.23|2232.67|2231.17|0
1645159850000|2022-02-18 04:50:50|2232.73|2231.23|2232.63|2231.13|2232.73|2231.23|2232.62|2231.12|0
1645159860000|2022-02-18 04:51:00|2232.72|2231.22|2232.65|2231.15|2232.73|2231.23|2232.63|2231.13|0
1645159870000|2022-02-18 04:51:10|2232.63|2231.13|2232.5|2231|2232.63|2231.13|2232.41|2230.91|0
1645159880000|2022-02-18 04:51:20|2232.51|2231.01|2232.41|2230.91|2232.63|2231.13|2232.41|2230.91|0
1645159890000|2022-02-18 04:51:30|2232.45|2230.95|2232.51|2231.01|2232.52|2231.02|2232.41|2230.91|0
1645159900000|2022-02-18 04:51:40|2232.5|2231|2232.62|2231.12|2232.62|2231.12|2232.4|2230.9|0
1645159910000|2022-02-18 04:51:50|2232.58|2231.08|2232.72|2231.22|2232.84|2231.34|2232.49|2230.99|0
1645159920000|2022-02-18 04:52:00|2232.84|2231.34|2232.73|2231.23|2232.85|2231.35|2232.72|2231.22|0
1645159930000|2022-02-18 04:52:10|2232.72|2231.22|2232.64|2231.14|2232.73|2231.23|2232.63|2231.13|0
1645159940000|2022-02-18 04:52:20|2232.65|2231.15|2232.63|2231.13|2232.65|2231.15|2232.63|2231.13|0
1645159970000|2022-02-18 04:52:50|2232.6|2231.1|2232.62|2231.12|2232.62|2231.12|2232.4|2230.9|0
1645159980000|2022-02-18 04:53:00|2232.58|2231.08|2232.41|2230.91|2232.62|2231.12|2232.41|2230.91|0
1645159990000|2022-02-18 04:53:10|2232.4|2230.9|2232.4|2230.9|2232.4|2230.9|2232.4|2230.9|0
1645160000000|2022-02-18 04:53:20|2232.41|2230.91|2232.49|2230.99|2232.61|2231.11|2232.41|2230.91|0
1645160010000|2022-02-18 04:53:30|2232.5|2231|2232.5|2231|2232.62|2231.12|2232.41|2230.91|0
1645160020000|2022-02-18 04:53:40|2232.53|2231.03|2232.41|2230.91|2232.62|2231.12|2232.4|2230.9|0
1645160030000|2022-02-18 04:53:50|2232.45|2230.95|2232.51|2231.01|2232.52|2231.02|2232.45|2230.95|0
1645160040000|2022-02-18 04:54:00|2232.52|2231.02|2232.63|2231.13|2232.63|2231.13|2232.51|2231.01|0
1645160050000|2022-02-18 04:54:10|2232.62|2231.12|2232.51|2231.01|2232.63|2231.13|2232.51|2231.01|0
1645160060000|2022-02-18 04:54:20|2232.52|2231.02|2232.51|2231.01|2232.63|2231.13|2232.51|2231.01|0
1645160070000|2022-02-18 04:54:30|2232.5|2231|2232.51|2231.01|2232.51|2231.01|2232.5|2231|0
1645160100000|2022-02-18 04:55:00|2232.48|2230.98|2232.51|2231.01|2232.72|2231.22|2232.4|2230.9|0
1645160110000|2022-02-18 04:55:10|2232.54|2231.04|2232.41|2230.91|2232.63|2231.13|2232.41|2230.91|0
1645160120000|2022-02-18 04:55:20|2232.4|2230.9|2232.4|2230.9|2232.41|2230.91|2232.39|2230.89|0
1645160130000|2022-02-18 04:55:30|2232.41|2230.91|2232.39|2230.89|2232.41|2230.91|2232.39|2230.89|0
1645160140000|2022-02-18 04:55:40|2232.4|2230.9|2232.4|2230.9|2232.41|2230.91|2232.4|2230.9|0
1645160150000|2022-02-18 04:55:50|2232.39|2230.89|2232.39|2230.89|2232.39|2230.89|2232.39|2230.89|0
1645160170000|2022-02-18 04:56:10|2232.38|2230.88|2232.57|2231.07|2232.57|2231.07|2232.35|2230.85|0
1645160180000|2022-02-18 04:56:20|2232.56|2231.06|2232.58|2231.08|2232.67|2231.17|2232.45|2230.95|0
1645160190000|2022-02-18 04:56:30|2232.64|2231.14|2232.43|2230.93|2232.64|2231.14|2232.43|2230.93|0
1645160200000|2022-02-18 04:56:40|2232.46|2230.96|2232.7|2231.2|2232.7|2231.2|2232.46|2230.96|0
1645160210000|2022-02-18 04:56:50|2232.69|2231.19|2232.7|2231.2|2232.7|2231.2|2232.69|2231.19|0
1645160220000|2022-02-18 04:57:00|2232.69|2231.19|2232.57|2231.07|2232.69|2231.19|2232.57|2231.07|0
1645160230000|2022-02-18 04:57:10|2232.51|2231.01|2232.63|2231.13|2232.73|2231.23|2232.51|2231.01|0
1645160240000|2022-02-18 04:57:20|2232.62|2231.12|2232.64|2231.14|2232.64|2231.14|2232.62|2231.12|0
1645160250000|2022-02-18 04:57:30|2232.63|2231.13|2232.64|2231.14|2232.64|2231.14|2232.63|2231.13|0
1645160260000|2022-02-18 04:57:40|2232.67|2231.17|2232.65|2231.15|2232.86|2231.36|2232.65|2231.15|0
1645160270000|2022-02-18 04:57:50|2232.69|2231.19|2232.74|2231.24|2232.74|2231.24|2232.69|2231.19|0
1645160280000|2022-02-18 04:58:00|2232.71|2231.21|2232.3|2230.8|2232.71|2231.21|2232.22|2230.72|0
1645160290000|2022-02-18 04:58:10|2232.22|2230.72|2232.22|2230.72|2232.22|2230.72|2232.22|2230.72|0
1645160300000|2022-02-18 04:58:20|2232.25|2230.75|2232.3|2230.8|2232.3|2230.8|2232.25|2230.75|0
1645160310000|2022-02-18 04:58:30|2232.27|2230.77|2232|2230.5|2232.27|2230.77|2232|2230.5|0
1645160320000|2022-02-18 04:58:40|2232.03|2230.53|2232.09|2230.59|2232.09|2230.59|2232.03|2230.53|0
1645160330000|2022-02-18 04:58:50|2232.05|2230.55|2231.98|2230.48|2232.05|2230.55|2231.97|2230.47|0
1645160340000|2022-02-18 04:59:00|2231.97|2230.47|2231.98|2230.48|2232.2|2230.7|2231.97|2230.47|0
1645160350000|2022-02-18 04:59:10|2231.99|2230.49|2232.22|2230.72|2232.22|2230.72|2231.98|2230.48|0
1645160360000|2022-02-18 04:59:20|2232.21|2230.71|2232.22|2230.72|2232.31|2230.81|2232.21|2230.71|0
1645160370000|2022-02-18 04:59:30|2232.15|2230.65|2232|2230.5|2232.15|2230.65|2232|2230.5|0
1645160390000|2022-02-18 04:59:50|2231.99|2230.49|2231.99|2230.49|2231.99|2230.49|2231.99|2230.49|0
1645160400000|2022-02-18 05:00:00|2231.97|2230.47|2231.96|2230.46|2231.97|2230.47|2231.86|2230.36|0
1645160410000|2022-02-18 05:00:10|2231.97|2230.47|2231.99|2230.49|2231.99|2230.49|2231.86|2230.36|0
1645160420000|2022-02-18 05:00:20|2232|2230.5|2232|2230.5|2232|2230.5|2232|2230.5|0
1645160430000|2022-02-18 05:00:30|2232.01|2230.51|2232.31|2230.81|2232.31|2230.81|2232.01|2230.51|0
1645160440000|2022-02-18 05:00:40|2232.28|2230.78|2232.43|2230.93|2232.43|2230.93|2232.21|2230.71|0
1645160450000|2022-02-18 05:00:50|2232.36|2230.86|2232.31|2230.81|2232.43|2230.93|2232.22|2230.72|0
1645160460000|2022-02-18 05:01:00|2232.34|2230.84|2232.43|2230.93|2232.43|2230.93|2232.22|2230.72|0
1645160470000|2022-02-18 05:01:10|2232.44|2230.94|2232.44|2230.94|2232.64|2231.14|2232.44|2230.94|0
1645160490000|2022-02-18 05:01:30|2232.43|2230.93|2232.31|2230.81|2232.43|2230.93|2232.31|2230.81|0
1645160500000|2022-02-18 05:01:40|2232.32|2230.82|2232.44|2230.94|2232.53|2231.03|2232.32|2230.82|0
1645160510000|2022-02-18 05:01:50|2232.47|2230.97|2232.44|2230.94|2232.53|2231.03|2232.44|2230.94|0
1645160520000|2022-02-18 05:02:00|2232.47|2230.97|2232.44|2230.94|2232.53|2231.03|2232.31|2230.81|0
1645160530000|2022-02-18 05:02:10|2232.45|2230.95|2232.66|2231.16|2232.67|2231.17|2232.44|2230.94|0
1645160540000|2022-02-18 05:02:20|2232.54|2231.04|2232.56|2231.06|2232.67|2231.17|2232.47|2230.97|0
1645160550000|2022-02-18 05:02:30|2232.59|2231.09|2232.56|2231.06|2232.69|2231.19|2232.56|2231.06|0
1645160560000|2022-02-18 05:02:40|2232.55|2231.05|2232.45|2230.95|2232.56|2231.06|2232.45|2230.95|0
1645160570000|2022-02-18 05:02:50|2232.49|2230.99|2232.54|2231.04|2232.54|2231.04|2232.49|2230.99|0
1645160580000|2022-02-18 05:03:00|2232.55|2231.05|2232.55|2231.05|2232.67|2231.17|2232.55|2231.05|0
1645160590000|2022-02-18 05:03:10|2232.56|2231.06|2232.56|2231.06|2232.56|2231.06|2232.56|2231.06|0
1645160600000|2022-02-18 05:03:20|2232.57|2231.07|2232.56|2231.06|2232.57|2231.07|2232.45|2230.95|0
1645160610000|2022-02-18 05:03:30|2232.47|2230.97|2232.56|2231.06|2232.67|2231.17|2232.45|2230.95|0
1645160620000|2022-02-18 05:03:40|2232.52|2231.02|2232.56|2231.06|2232.56|2231.06|2232.45|2230.95|0
1645160630000|2022-02-18 05:03:50|2232.55|2231.05|2232.56|2231.06|2232.56|2231.06|2232.55|2231.05|0
1645160640000|2022-02-18 05:04:00|2232.59|2231.09|2232.69|2231.19|2232.69|2231.19|2232.56|2231.06|0
1645160650000|2022-02-18 05:04:10|2232.72|2231.22|2232.79|2231.29|2232.89|2231.39|2232.72|2231.22|0
1645160660000|2022-02-18 05:04:20|2232.82|2231.32|2232.78|2231.28|2232.91|2231.41|2232.67|2231.17|0
1645160670000|2022-02-18 05:04:30|2232.82|2231.32|2232.91|2231.41|2232.91|2231.41|2232.82|2231.32|0
1645160680000|2022-02-18 05:04:40|2232.9|2231.4|2232.69|2231.19|2232.9|2231.4|2232.69|2231.19|0
1645160690000|2022-02-18 05:04:50|2232.72|2231.22|2232.79|2231.29|2232.79|2231.29|2232.69|2231.19|0
1645160700000|2022-02-18 05:05:00|2232.78|2231.28|2232.78|2231.28|2232.78|2231.28|2232.69|2231.19|0
1645160710000|2022-02-18 05:05:10|2232.76|2231.26|2232.91|2231.41|2232.91|2231.41|2232.76|2231.26|0
1645160720000|2022-02-18 05:05:20|2232.9|2231.4|2232.67|2231.17|2232.9|2231.4|2232.67|2231.17|0
1645160730000|2022-02-18 05:05:30|2232.68|2231.18|2232.69|2231.19|2232.78|2231.28|2232.67|2231.17|0
1645160740000|2022-02-18 05:05:40|2232.67|2231.17|2232.67|2231.17|2232.68|2231.18|2232.67|2231.17|0
1645160750000|2022-02-18 05:05:50|2232.66|2231.16|2232.45|2230.95|2232.66|2231.16|2232.44|2230.94|0
1645160760000|2022-02-18 05:06:00|2232.44|2230.94|2232.22|2230.72|2232.44|2230.94|2232.22|2230.72|0
1645160770000|2022-02-18 05:06:10|2232.19|2230.69|2232.22|2230.72|2232.22|2230.72|2232.08|2230.58|0
1645160780000|2022-02-18 05:06:20|2232.15|2230.65|2232.01|2230.51|2232.15|2230.65|2232|2230.5|0
1645160790000|2022-02-18 05:06:30|2232|2230.5|2232.03|2230.53|2232.03|2230.53|2231.8|2230.3|0
1645160800000|2022-02-18 05:06:40|2232|2230.5|2232.02|2230.52|2232.02|2230.52|2231.9|2230.4|0
1645160810000|2022-02-18 05:06:50|2232.01|2230.51|2231.81|2230.31|2232.03|2230.53|2231.81|2230.31|0
1645160820000|2022-02-18 05:07:00|2231.84|2230.34|2232.03|2230.53|2232.03|2230.53|2231.84|2230.34|0
1645160840000|2022-02-18 05:07:20|2232.02|2230.52|2231.81|2230.31|2232.03|2230.53|2231.81|2230.31|0
1645160850000|2022-02-18 05:07:30|2231.82|2230.32|2232.02|2230.52|2232.12|2230.62|2231.82|2230.32|0
1645160860000|2022-02-18 05:07:40|2232.03|2230.53|2232.03|2230.53|2232.12|2230.62|2232.03|2230.53|0
1645160870000|2022-02-18 05:07:50|2232|2230.5|2231.89|2230.39|2232.02|2230.52|2231.89|2230.39|0
1645160880000|2022-02-18 05:08:00|2231.9|2230.4|2231.9|2230.4|2232.03|2230.53|2231.89|2230.39|0
1645160890000|2022-02-18 05:08:10|2231.89|2230.39|2231.81|2230.31|2231.9|2230.4|2231.81|2230.31|0
1645160900000|2022-02-18 05:08:20|2231.84|2230.34|2232.02|2230.52|2232.02|2230.52|2231.8|2230.3|0
1645160910000|2022-02-18 05:08:30|2231.98|2230.48|2231.9|2230.4|2231.98|2230.48|2231.8|2230.3|0
1645160920000|2022-02-18 05:08:40|2231.89|2230.39|2231.8|2230.3|2231.9|2230.4|2231.8|2230.3|0
1645160940000|2022-02-18 05:09:00|2231.76|2230.26|2231.68|2230.18|2231.8|2230.3|2231.68|2230.18|0
1645160950000|2022-02-18 05:09:10|2231.65|2230.15|2231.56|2230.06|2231.65|2230.15|2231.56|2230.06|0
1645160960000|2022-02-18 05:09:20|2231.55|2230.05|2231.67|2230.17|2231.78|2230.28|2231.34|2229.84|0
1645160970000|2022-02-18 05:09:30|2231.78|2230.28|2231.67|2230.17|2231.78|2230.28|2231.58|2230.08|0
1645160980000|2022-02-18 05:09:40|2231.63|2230.13|2231.65|2230.15|2231.66|2230.16|2231.55|2230.05|0
1645160990000|2022-02-18 05:09:50|2231.69|2230.19|2231.97|2230.47|2232.19|2230.69|2231.65|2230.15|0
1645161000000|2022-02-18 05:10:00|2232.01|2230.51|2232.4|2230.9|2232.49|2230.99|2232.01|2230.51|0
1645161010000|2022-02-18 05:10:10|2232.41|2230.91|2232.62|2231.12|2232.62|2231.12|2232.41|2230.91|0
1645161020000|2022-02-18 05:10:20|2232.75|2231.25|2232.92|2231.42|2233.14|2231.64|2232.75|2231.25|0
1645161030000|2022-02-18 05:10:30|2233.03|2231.53|2233.26|2231.76|2233.26|2231.76|2233.03|2231.53|0
1645161040000|2022-02-18 05:10:40|2233.33|2231.83|2233.87|2232.37|2233.87|2232.37|2233.33|2231.83|0
1645161050000|2022-02-18 05:10:50|2234.01|2232.51|2234.28|2232.78|2234.3|2232.8|2234.01|2232.51|0
1645161060000|2022-02-18 05:11:00|2234.27|2232.77|2233.65|2232.15|2234.27|2232.77|2233.44|2231.94|0
1645161070000|2022-02-18 05:11:10|2233.62|2232.12|2232.78|2231.28|2233.62|2232.12|2232.78|2231.28|0
1645161080000|2022-02-18 05:11:20|2232.79|2231.29|2233.09|2231.59|2233.2|2231.7|2232.79|2231.29|0
1645161100000|2022-02-18 05:11:40|2233.08|2231.58|2233.22|2231.72|2233.22|2231.72|2232.78|2231.28|0
1645161110000|2022-02-18 05:11:50|2233.18|2231.68|2232.78|2231.28|2233.18|2231.68|2232.56|2231.06|0
1645161120000|2022-02-18 05:12:00|2232.82|2231.32|2232.88|2231.38|2233.01|2231.51|2232.66|2231.16|0
1645161130000|2022-02-18 05:12:10|2232.89|2231.39|2232.88|2231.38|2232.89|2231.39|2232.88|2231.38|0
1645161140000|2022-02-18 05:12:20|2232.85|2231.35|2232.61|2231.11|2232.85|2231.35|2232.61|2231.11|0
1645161150000|2022-02-18 05:12:30|2232.47|2230.97|2232.27|2230.77|2232.47|2230.97|2232.06|2230.56|0
1645161160000|2022-02-18 05:12:40|2232.26|2230.76|2232.16|2230.66|2232.26|2230.76|2232.04|2230.54|0
1645161170000|2022-02-18 05:12:50|2232.13|2230.63|2232.16|2230.66|2232.25|2230.75|2232.05|2230.55|0
1645161180000|2022-02-18 05:13:00|2232.09|2230.59|2231.96|2230.46|2232.09|2230.59|2231.84|2230.34|0
1645161190000|2022-02-18 05:13:10|2231.95|2230.45|2232.06|2230.56|2232.27|2230.77|2231.84|2230.34|0
1645161200000|2022-02-18 05:13:20|2232.03|2230.53|2231.86|2230.36|2232.03|2230.53|2231.84|2230.34|0
1645161210000|2022-02-18 05:13:30|2231.82|2230.32|2231.86|2230.36|2231.86|2230.36|2231.77|2230.27|0
1645161220000|2022-02-18 05:13:40|2231.89|2230.39|2232.08|2230.58|2232.08|2230.58|2231.89|2230.39|0
1645161230000|2022-02-18 05:13:50|2232.06|2230.56|2231.99|2230.49|2232.18|2230.68|2231.99|2230.49|0
1645161240000|2022-02-18 05:14:00|2231.97|2230.47|2231.99|2230.49|2231.99|2230.49|2231.86|2230.36|0
1645161250000|2022-02-18 05:14:10|2232|2230.5|2231.87|2230.37|2232|2230.5|2231.87|2230.37|0
1645161260000|2022-02-18 05:14:20|2231.78|2230.28|2231.86|2230.36|2231.86|2230.36|2231.65|2230.15|0
1645161270000|2022-02-18 05:14:30|2231.9|2230.4|2231.87|2230.37|2231.99|2230.49|2231.86|2230.36|0
1645161280000|2022-02-18 05:14:40|2231.86|2230.36|2231.86|2230.36|2231.86|2230.36|2231.86|2230.36|0
1645161290000|2022-02-18 05:14:50|2231.82|2230.32|2231.77|2230.27|2231.82|2230.32|2231.64|2230.14|0
1645161300000|2022-02-18 05:15:00|2231.76|2230.26|2231.55|2230.05|2231.76|2230.26|2231.54|2230.04|0
1645161310000|2022-02-18 05:15:10|2231.56|2230.06|2231.84|2230.34|2231.99|2230.49|2231.56|2230.06|0
1645161330000|2022-02-18 05:15:30|2231.8|2230.3|2232.06|2230.56|2232.06|2230.56|2231.62|2230.12|0
1645161360000|2022-02-18 05:16:00|2232.03|2230.53|2231.97|2230.47|2232.41|2230.91|2231.97|2230.47|0
1645161370000|2022-02-18 05:16:10|2231.94|2230.44|2231.86|2230.36|2231.94|2230.44|2231.86|2230.36|0
1645161380000|2022-02-18 05:16:20|2231.9|2230.4|2232.08|2230.58|2232.19|2230.69|2231.9|2230.4|0
1645161390000|2022-02-18 05:16:30|2232.11|2230.61|2232.6|2231.1|2232.61|2231.11|2232.08|2230.58|0
1645161400000|2022-02-18 05:16:40|2232.7|2231.2|2233.03|2231.53|2233.03|2231.53|2232.7|2231.2|0
1645161410000|2022-02-18 05:16:50|2233.09|2231.59|2233.23|2231.73|2233.24|2231.74|2233.09|2231.59|0
1645161420000|2022-02-18 05:17:00|2233.24|2231.74|2233.45|2231.95|2233.67|2232.17|2233.24|2231.74|0
1645161430000|2022-02-18 05:17:10|2233.52|2232.02|2234.09|2232.59|2234.1|2232.6|2233.52|2232.02|0
1645161440000|2022-02-18 05:17:20|2234.06|2232.56|2233.77|2232.27|2234.06|2232.56|2233.55|2232.05|0
1645161450000|2022-02-18 05:17:30|2233.76|2232.26|2234.09|2232.59|2234.09|2232.59|2233.76|2232.26|0
1645161460000|2022-02-18 05:17:40|2234.16|2232.66|2234.18|2232.68|2234.3|2232.8|2234.08|2232.58|0
1645161470000|2022-02-18 05:17:50|2234.09|2232.59|2233.97|2232.47|2234.18|2232.68|2233.96|2232.46|0
1645161480000|2022-02-18 05:18:00|2233.94|2232.44|2233.99|2232.49|2234.11|2232.61|2233.88|2232.38|0
1645161490000|2022-02-18 05:18:10|2233.96|2232.46|2233.68|2232.18|2233.99|2232.49|2233.68|2232.18|0
1645161500000|2022-02-18 05:18:20|2233.67|2232.17|2233.48|2231.98|2233.67|2232.17|2233.47|2231.97|0
1645161510000|2022-02-18 05:18:30|2233.47|2231.97|2233.26|2231.76|2233.55|2232.05|2233.26|2231.76|0
1645161520000|2022-02-18 05:18:40|2233.22|2231.72|2233.26|2231.76|2233.26|2231.76|2233.14|2231.64|0
1645161540000|2022-02-18 05:19:00|2233.27|2231.77|2233.35|2231.85|2233.56|2232.06|2233.27|2231.77|0
1645161550000|2022-02-18 05:19:10|2233.38|2231.88|2233.35|2231.85|2233.46|2231.96|2233.35|2231.85|0
1645161560000|2022-02-18 05:19:20|2233.32|2231.82|2233.53|2232.03|2233.57|2232.07|2233.03|2231.53|0
1645161570000|2022-02-18 05:19:30|2233.47|2231.97|2233.35|2231.85|2233.47|2231.97|2233.35|2231.85|0
1645161580000|2022-02-18 05:19:40|2233.31|2231.81|2233.35|2231.85|2233.46|2231.96|2233.25|2231.75|0
1645161590000|2022-02-18 05:19:50|2233.34|2231.84|2233.35|2231.85|2233.35|2231.85|2233.34|2231.84|0
1645161600000|2022-02-18 05:20:00|2233.38|2231.88|2233.55|2232.05|2233.68|2232.18|2233.38|2231.88|0
1645161610000|2022-02-18 05:20:10|2233.52|2232.02|2233.35|2231.85|2233.52|2232.02|2233.35|2231.85|0
1645161620000|2022-02-18 05:20:20|2233.38|2231.88|2233.11|2231.61|2233.46|2231.96|2233.11|2231.61|0
1645161630000|2022-02-18 05:20:30|2233.08|2231.58|2232.68|2231.18|2233.08|2231.58|2232.68|2231.18|0
1645161640000|2022-02-18 05:20:40|2232.57|2231.07|2232.25|2230.75|2232.57|2231.07|2232.16|2230.66|0
1645161650000|2022-02-18 05:20:50|2232.24|2230.74|2232.24|2230.74|2232.25|2230.75|2232.24|2230.74|0
1645161660000|2022-02-18 05:21:00|2232.2|2230.7|2232.24|2230.74|2232.24|2230.74|2232.15|2230.65|0
1645161670000|2022-02-18 05:21:10|2232.2|2230.7|2232.25|2230.75|2232.37|2230.87|2232.14|2230.64|0
1645161680000|2022-02-18 05:21:20|2232.29|2230.79|2232.27|2230.77|2232.38|2230.88|2232.27|2230.77|0
1645161690000|2022-02-18 05:21:30|2232.23|2230.73|2232.16|2230.66|2232.23|2230.73|2232.16|2230.66|0
1645161700000|2022-02-18 05:21:40|2232.15|2230.65|2232.03|2230.53|2232.15|2230.65|2232.03|2230.53|0
1645161710000|2022-02-18 05:21:50|2232|2230.5|2231.94|2230.44|2232|2230.5|2231.94|2230.44|0
1645161720000|2022-02-18 05:22:00|2231.91|2230.41|2231.82|2230.32|2231.91|2230.41|2231.81|2230.31|0
1645161730000|2022-02-18 05:22:10|2231.83|2230.33|2231.82|2230.32|2231.94|2230.44|2231.82|2230.32|0
1645161740000|2022-02-18 05:22:20|2231.79|2230.29|2231.74|2230.24|2231.82|2230.32|2231.73|2230.23|0
1645161750000|2022-02-18 05:22:30|2231.73|2230.23|2231.73|2230.23|2231.74|2230.24|2231.73|2230.23|0
1645161770000|2022-02-18 05:22:50|2231.74|2230.24|2231.74|2230.24|2231.75|2230.25|2231.74|2230.24|0
1645161780000|2022-02-18 05:23:00|2231.75|2230.25|2231.96|2230.46|2231.96|2230.46|2231.74|2230.24|0
1645161790000|2022-02-18 05:23:10|2231.84|2230.34|2231.96|2230.46|2231.96|2230.46|2231.84|2230.34|0
1645161800000|2022-02-18 05:23:20|2231.92|2230.42|2231.75|2230.25|2231.92|2230.42|2231.75|2230.25|0
1645161830000|2022-02-18 05:23:50|2231.74|2230.24|2231.75|2230.25|2231.75|2230.25|2231.74|2230.24|0
1645161850000|2022-02-18 05:24:10|2231.74|2230.24|2231.61|2230.11|2231.74|2230.24|2231.61|2230.11|0
1645161860000|2022-02-18 05:24:20|2231.58|2230.08|2231.62|2230.12|2231.74|2230.24|2231.52|2230.02|0
1645161870000|2022-02-18 05:24:30|2231.59|2230.09|2231.07|2229.57|2231.59|2230.09|2231.07|2229.57|0
1645161880000|2022-02-18 05:24:40|2231.08|2229.58|2231.17|2229.67|2231.3|2229.8|2231.07|2229.57|0
1645161890000|2022-02-18 05:24:50|2231.29|2229.79|2231.17|2229.67|2231.29|2229.79|2231.17|2229.67|0
1645161900000|2022-02-18 05:25:00|2231.14|2229.64|2231.12|2229.62|2231.17|2229.67|2231.07|2229.57|0
1645161910000|2022-02-18 05:25:10|2231.17|2229.67|2231.08|2229.58|2231.17|2229.67|2231.07|2229.57|0
1645161920000|2022-02-18 05:25:20|2231.1|2229.6|2231.17|2229.67|2231.3|2229.8|2231.1|2229.6|0
1645161930000|2022-02-18 05:25:30|2231.14|2229.64|2231.08|2229.58|2231.14|2229.64|2231.07|2229.57|0
1645161940000|2022-02-18 05:25:40|2231.17|2229.67|2231.3|2229.8|2231.3|2229.8|2231.16|2229.66|0
1645161960000|2022-02-18 05:26:00|2231.27|2229.77|2230.95|2229.45|2231.27|2229.77|2230.95|2229.45|0
1645161970000|2022-02-18 05:26:10|2230.96|2229.46|2231.3|2229.8|2231.3|2229.8|2230.96|2229.46|0
1645161980000|2022-02-18 05:26:20|2231.29|2229.79|2231.17|2229.67|2231.29|2229.79|2231.17|2229.67|0
1645161990000|2022-02-18 05:26:30|2231.13|2229.63|2231.09|2229.59|2231.13|2229.63|2231.08|2229.58|0
1645162000000|2022-02-18 05:26:40|2231.18|2229.68|2231.18|2229.68|2231.18|2229.68|2231.17|2229.67|0
1645162010000|2022-02-18 05:26:50|2231.17|2229.67|2231.18|2229.68|2231.18|2229.68|2231.17|2229.67|0
1645162020000|2022-02-18 05:27:00|2231.17|2229.67|2231.52|2230.02|2231.52|2230.02|2231.17|2229.67|0
1645162030000|2022-02-18 05:27:10|2231.53|2230.03|2231.53|2230.03|2231.53|2230.03|2231.52|2230.02|0
1645162050000|2022-02-18 05:27:30|2231.54|2230.04|2231.76|2230.26|2231.76|2230.26|2231.54|2230.04|0
1645162060000|2022-02-18 05:27:40|2231.75|2230.25|2231.42|2229.92|2231.75|2230.25|2231.41|2229.91|0
1645162070000|2022-02-18 05:27:50|2231.43|2229.93|2231.42|2229.92|2231.54|2230.04|2231.33|2229.83|0
1645162080000|2022-02-18 05:28:00|2231.43|2229.93|2231.54|2230.04|2231.54|2230.04|2231.42|2229.92|0
1645162090000|2022-02-18 05:28:10|2231.53|2230.03|2231.63|2230.13|2231.63|2230.13|2231.53|2230.03|0
1645162100000|2022-02-18 05:28:20|2231.67|2230.17|2231.54|2230.04|2231.75|2230.25|2231.53|2230.03|0
1645162120000|2022-02-18 05:28:40|2231.58|2230.08|2231.54|2230.04|2231.76|2230.26|2231.54|2230.04|0
1645162130000|2022-02-18 05:28:50|2231.56|2230.06|2231.54|2230.04|2231.65|2230.15|2231.54|2230.04|0
1645162140000|2022-02-18 05:29:00|2231.58|2230.08|2231.54|2230.04|2231.63|2230.13|2231.54|2230.04|0
1645162150000|2022-02-18 05:29:10|2231.53|2230.03|2231.53|2230.03|2231.75|2230.25|2231.53|2230.03|0
1645162170000|2022-02-18 05:29:30|2231.52|2230.02|2231.4|2229.9|2231.52|2230.02|2231.3|2229.8|0
1645162180000|2022-02-18 05:29:40|2231.37|2229.87|2231.39|2229.89|2231.39|2229.89|2231.18|2229.68|0
1645162190000|2022-02-18 05:29:50|2231.35|2229.85|2231.39|2229.89|2231.39|2229.89|2231.3|2229.8|0
1645162200000|2022-02-18 05:30:00|2231.35|2229.85|2231.74|2230.24|2231.74|2230.24|2231.3|2229.8|0
1645162210000|2022-02-18 05:30:10|2231.77|2230.27|2231.83|2230.33|2231.83|2230.33|2231.74|2230.24|0
1645162220000|2022-02-18 05:30:20|2231.84|2230.34|2232.19|2230.69|2232.2|2230.7|2231.84|2230.34|0
1645162250000|2022-02-18 05:30:50|2232.17|2230.67|2232.2|2230.7|2232.2|2230.7|2232.17|2230.67|0
1645162260000|2022-02-18 05:31:00|2232.27|2230.77|2232.28|2230.78|2232.42|2230.92|2232.19|2230.69|0
1645162270000|2022-02-18 05:31:10|2232.24|2230.74|2232.41|2230.91|2232.41|2230.91|2232.19|2230.69|0
1645162280000|2022-02-18 05:31:20|2232.37|2230.87|2232.19|2230.69|2232.39|2230.89|2232.17|2230.67|0
1645162290000|2022-02-18 05:31:30|2232.26|2230.76|2232.28|2230.78|2232.41|2230.91|2232.26|2230.76|0
1645162310000|2022-02-18 05:31:50|2232.31|2230.81|2232.28|2230.78|2232.41|2230.91|2232.28|2230.78|0
1645162320000|2022-02-18 05:32:00|2232.24|2230.74|2232.26|2230.76|2232.26|2230.76|2232.17|2230.67|0
1645162330000|2022-02-18 05:32:10|2232.17|2230.67|2232.17|2230.67|2232.17|2230.67|2232.16|2230.66|0
1645162340000|2022-02-18 05:32:20|2232.16|2230.66|2232.38|2230.88|2232.38|2230.88|2232.16|2230.66|0
1645162350000|2022-02-18 05:32:30|2232.34|2230.84|2232.26|2230.76|2232.39|2230.89|2232.25|2230.75|0
1645162360000|2022-02-18 05:32:40|2232.3|2230.8|2232.39|2230.89|2232.39|2230.89|2232.3|2230.8|0
1645162370000|2022-02-18 05:32:50|2232.28|2230.78|2232.26|2230.76|2232.28|2230.78|2232.25|2230.75|0
1645162380000|2022-02-18 05:33:00|2232.3|2230.8|2232.38|2230.88|2232.39|2230.89|2232.3|2230.8|0
1645162390000|2022-02-18 05:33:10|2232.37|2230.87|2232.37|2230.87|2232.37|2230.87|2232.37|2230.87|0
1645162400000|2022-02-18 05:33:20|2232.36|2230.86|2232.24|2230.74|2232.38|2230.88|2232.24|2230.74|0
1645162420000|2022-02-18 05:33:40|2232.28|2230.78|2232.37|2230.87|2232.37|2230.87|2232.28|2230.78|0
1645162430000|2022-02-18 05:33:50|2232.36|2230.86|2232.24|2230.74|2232.36|2230.86|2232.24|2230.74|0
1645162440000|2022-02-18 05:34:00|2232.25|2230.75|2232.04|2230.54|2232.37|2230.87|2232.04|2230.54|0
1645162460000|2022-02-18 05:34:20|2232|2230.5|2231.95|2230.45|2232|2230.5|2231.93|2230.43|0
1645162470000|2022-02-18 05:34:30|2231.94|2230.44|2231.93|2230.43|2231.95|2230.45|2231.93|2230.43|0
1645162500000|2022-02-18 05:35:00|2231.92|2230.42|2231.8|2230.3|2231.93|2230.43|2231.8|2230.3|0
1645162510000|2022-02-18 05:35:10|2231.82|2230.32|2231.8|2230.3|2231.82|2230.32|2231.8|2230.3|0
1645162520000|2022-02-18 05:35:20|2231.84|2230.34|2231.81|2230.31|2231.93|2230.43|2231.81|2230.31|0
1645162530000|2022-02-18 05:35:30|2231.82|2230.32|2231.95|2230.45|2231.95|2230.45|2231.81|2230.31|0
1645162540000|2022-02-18 05:35:40|2231.91|2230.41|2231.81|2230.31|2231.93|2230.43|2231.8|2230.3|0
1645162550000|2022-02-18 05:35:50|2231.82|2230.32|2231.93|2230.43|2231.93|2230.43|2231.82|2230.32|0
1645162560000|2022-02-18 05:36:00|2231.94|2230.44|2231.95|2230.45|2231.95|2230.45|2231.94|2230.44|0
1645162570000|2022-02-18 05:36:10|2232.02|2230.52|2232.17|2230.67|2232.18|2230.68|2232.02|2230.52|0
1645162580000|2022-02-18 05:36:20|2232.18|2230.68|2232.39|2230.89|2232.39|2230.89|2232.18|2230.68|0
1645162590000|2022-02-18 05:36:30|2232.18|2230.68|2232.4|2230.9|2232.62|2231.12|2232.18|2230.68|0
1645162610000|2022-02-18 05:36:50|2232.39|2230.89|2232.4|2230.9|2232.61|2231.11|2232.39|2230.89|0
1645162620000|2022-02-18 05:37:00|2232.42|2230.92|2232.5|2231|2232.5|2231|2232.4|2230.9|0
1645162640000|2022-02-18 05:37:20|2232.47|2230.97|2232.4|2230.9|2232.47|2230.97|2232.4|2230.9|0
1645162660000|2022-02-18 05:37:40|2232.39|2230.89|2232.4|2230.9|2232.4|2230.9|2232.39|2230.89|0
1645162670000|2022-02-18 05:37:50|2232.41|2230.91|2232.49|2230.99|2232.5|2231|2232.41|2230.91|0
1645162680000|2022-02-18 05:38:00|2232.52|2231.02|2232.84|2231.34|2232.85|2231.35|2232.52|2231.02|0
1645162690000|2022-02-18 05:38:10|2232.85|2231.35|2232.84|2231.34|2232.85|2231.35|2232.84|2231.34|0
1645162700000|2022-02-18 05:38:20|2232.85|2231.35|2232.85|2231.35|2232.85|2231.35|2232.71|2231.21|0
1645162710000|2022-02-18 05:38:30|2232.84|2231.34|2232.85|2231.35|2232.85|2231.35|2232.84|2231.34|0
1645162730000|2022-02-18 05:38:50|2232.87|2231.37|2233.28|2231.78|2233.28|2231.78|2232.87|2231.37|0
1645162740000|2022-02-18 05:39:00|2233.29|2231.79|2233.29|2231.79|2233.29|2231.79|2233.29|2231.79|0
1645162750000|2022-02-18 05:39:10|2233.28|2231.78|2233.04|2231.54|2233.28|2231.78|2233.04|2231.54|0
1645162760000|2022-02-18 05:39:20|2233.03|2231.53|2232.81|2231.31|2233.03|2231.53|2232.68|2231.18|0
1645162780000|2022-02-18 05:39:40|2232.82|2231.32|2232.91|2231.41|2233.12|2231.62|2232.81|2231.31|0
1645162790000|2022-02-18 05:39:50|2232.95|2231.45|2232.91|2231.41|2233.04|2231.54|2232.91|2231.41|0
1645162800000|2022-02-18 05:40:00|2232.88|2231.38|2232.81|2231.31|2232.88|2231.38|2232.81|2231.31|0
1645162810000|2022-02-18 05:40:10|2232.82|2231.32|2232.81|2231.31|2232.82|2231.32|2232.59|2231.09|0
1645162820000|2022-02-18 05:40:20|2232.82|2231.32|2233.02|2231.52|2233.03|2231.53|2232.82|2231.32|0
1645162830000|2022-02-18 05:40:30|2233.03|2231.53|2232.61|2231.11|2233.03|2231.53|2232.61|2231.11|0
1645162840000|2022-02-18 05:40:40|2232.57|2231.07|2232.48|2230.98|2232.57|2231.07|2232.48|2230.98|0
1645162850000|2022-02-18 05:40:50|2232.44|2230.94|2232.38|2230.88|2232.44|2230.94|2232.37|2230.87|0
1645162860000|2022-02-18 05:41:00|2232.39|2230.89|2232.39|2230.89|2232.48|2230.98|2232.37|2230.87|0
1645162870000|2022-02-18 05:41:10|2232.4|2230.9|2232.49|2230.99|2232.61|2231.11|2232.4|2230.9|0
1645162880000|2022-02-18 05:41:20|2232.5|2231|2232.5|2231|2232.62|2231.12|2232.49|2230.99|0
1645162890000|2022-02-18 05:41:30|2232.47|2230.97|2232.43|2230.93|2232.49|2230.99|2232.39|2230.89|0
1645162900000|2022-02-18 05:41:40|2232.49|2230.99|2232.39|2230.89|2232.49|2230.99|2232.39|2230.89|0
1645162910000|2022-02-18 05:41:50|2232.32|2230.82|2232.26|2230.76|2232.39|2230.89|2231.93|2230.43|0
1645162920000|2022-02-18 05:42:00|2232.23|2230.73|2232.26|2230.76|2232.26|2230.76|2232.04|2230.54|0
1645162930000|2022-02-18 05:42:10|2232.22|2230.72|2232.26|2230.76|2232.26|2230.76|2232.17|2230.67|0
1645162940000|2022-02-18 05:42:20|2232.29|2230.79|2231.93|2230.43|2232.38|2230.88|2231.93|2230.43|0
1645162950000|2022-02-18 05:42:30|2231.9|2230.4|2231.7|2230.2|2231.9|2230.4|2231.58|2230.08|0
1645162960000|2022-02-18 05:42:40|2231.73|2230.23|2231.97|2230.47|2232.14|2230.64|2231.73|2230.23|0
1645162970000|2022-02-18 05:42:50|2231.92|2230.42|2231.58|2230.08|2231.92|2230.42|2231.58|2230.08|0
1645162980000|2022-02-18 05:43:00|2231.62|2230.12|2231.71|2230.21|2231.72|2230.22|2231.62|2230.12|0
1645162990000|2022-02-18 05:43:10|2231.7|2230.2|2231.72|2230.22|2231.72|2230.22|2231.7|2230.2|0
1645163000000|2022-02-18 05:43:20|2231.73|2230.23|2231.8|2230.3|2231.93|2230.43|2231.73|2230.23|0
1645163010000|2022-02-18 05:43:30|2231.77|2230.27|2231.72|2230.22|2231.77|2230.27|2231.72|2230.22|0
1645163020000|2022-02-18 05:43:40|2231.73|2230.23|2231.81|2230.31|2231.93|2230.43|2231.73|2230.23|0
1645163030000|2022-02-18 05:43:50|2231.8|2230.3|2231.61|2230.11|2231.8|2230.3|2231.51|2230.01|0
1645163040000|2022-02-18 05:44:00|2231.57|2230.07|2231.51|2230.01|2231.57|2230.07|2231.51|2230.01|0
1645163050000|2022-02-18 05:44:10|2231.52|2230.02|2231.51|2230.01|2231.52|2230.02|2231.51|2230.01|0
1645163060000|2022-02-18 05:44:20|2231.52|2230.02|2231.74|2230.24|2231.74|2230.24|2231.52|2230.02|0
1645163090000|2022-02-18 05:44:50|2231.95|2230.45|2231.61|2230.11|2231.96|2230.46|2231.52|2230.02|0
1645163100000|2022-02-18 05:45:00|2231.52|2230.02|2231.85|2230.35|2231.96|2230.46|2231.52|2230.02|0
1645163110000|2022-02-18 05:45:10|2231.84|2230.34|2231.85|2230.35|2231.96|2230.46|2231.84|2230.34|0
1645163120000|2022-02-18 05:45:20|2231.88|2230.38|2231.96|2230.46|2231.96|2230.46|2231.88|2230.38|0
1645163130000|2022-02-18 05:45:30|2231.9|2230.4|2231.74|2230.24|2231.9|2230.4|2231.63|2230.13|0
1645163140000|2022-02-18 05:45:40|2231.78|2230.28|2231.84|2230.34|2231.84|2230.34|2231.78|2230.28|0
1645163150000|2022-02-18 05:45:50|2231.83|2230.33|2231.74|2230.24|2231.85|2230.35|2231.74|2230.24|0
1645163160000|2022-02-18 05:46:00|2231.75|2230.25|2231.85|2230.35|2231.96|2230.46|2231.75|2230.25|0
1645163170000|2022-02-18 05:46:10|2231.88|2230.38|2231.98|2230.48|2231.98|2230.48|2231.88|2230.38|0
1645163200000|2022-02-18 05:46:40|2231.97|2230.47|2231.98|2230.48|2231.98|2230.48|2231.76|2230.26|0
1645163210000|2022-02-18 05:46:50|2231.99|2230.49|2231.99|2230.49|2231.99|2230.49|2231.86|2230.36|0
1645163220000|2022-02-18 05:47:00|2231.96|2230.46|2231.88|2230.38|2231.99|2230.49|2231.87|2230.37|0
1645163230000|2022-02-18 05:47:10|2231.91|2230.41|2231.77|2230.27|2231.99|2230.49|2231.77|2230.27|0
1645163240000|2022-02-18 05:47:20|2231.79|2230.29|2231.98|2230.48|2231.98|2230.48|2231.79|2230.29|0
1645163250000|2022-02-18 05:47:30|2231.99|2230.49|2231.98|2230.48|2231.99|2230.49|2231.98|2230.48|0
1645163260000|2022-02-18 05:47:40|2231.99|2230.49|2231.99|2230.49|2231.99|2230.49|2231.99|2230.49|0
1645163270000|2022-02-18 05:47:50|2231.98|2230.48|2231.98|2230.48|2231.99|2230.49|2231.98|2230.48|0
1645163280000|2022-02-18 05:48:00|2231.96|2230.46|2231.77|2230.27|2231.96|2230.46|2231.76|2230.26|0
1645163290000|2022-02-18 05:48:10|2231.76|2230.26|2231.75|2230.25|2231.77|2230.27|2231.75|2230.25|0
1645163300000|2022-02-18 05:48:20|2231.68|2230.18|2231.55|2230.05|2231.68|2230.18|2231.55|2230.05|0
1645163310000|2022-02-18 05:48:30|2231.65|2230.15|2231.77|2230.27|2231.86|2230.36|2231.65|2230.15|0
1645163330000|2022-02-18 05:48:50|2231.74|2230.24|2231.63|2230.13|2231.76|2230.26|2231.54|2230.04|0
1645163340000|2022-02-18 05:49:00|2231.64|2230.14|2231.55|2230.05|2231.64|2230.14|2231.54|2230.04|0
1645163350000|2022-02-18 05:49:10|2231.76|2230.26|2231.76|2230.26|2231.77|2230.27|2231.55|2230.05|0
1645163360000|2022-02-18 05:49:20|2231.85|2230.35|2231.87|2230.37|2231.87|2230.37|2231.85|2230.35|0
1645163370000|2022-02-18 05:49:30|2231.86|2230.36|2231.66|2230.16|2231.87|2230.37|2231.65|2230.15|0
1645163380000|2022-02-18 05:49:40|2231.62|2230.12|2231.77|2230.27|2231.78|2230.28|2231.57|2230.07|0
1645163390000|2022-02-18 05:49:50|2231.78|2230.28|2231.77|2230.27|2231.79|2230.29|2231.77|2230.27|0
1645163400000|2022-02-18 05:50:00|2231.78|2230.28|2231.79|2230.29|2231.79|2230.29|2231.78|2230.28|0
1645163410000|2022-02-18 05:50:10|2231.76|2230.26|2231.54|2230.04|2231.76|2230.26|2231.54|2230.04|0
1645163420000|2022-02-18 05:50:20|2231.47|2229.97|2231.33|2229.83|2231.47|2229.97|2231.32|2229.82|0
1645163430000|2022-02-18 05:50:30|2231.4|2229.9|2231.32|2229.82|2231.55|2230.05|2231.32|2229.82|0
1645163460000|2022-02-18 05:51:00|2231.33|2229.83|2231.33|2229.83|2231.33|2229.83|2231.33|2229.83|0
1645163470000|2022-02-18 05:51:10|2231.37|2229.87|2231.32|2229.82|2231.42|2229.92|2231.32|2229.82|0
1645163490000|2022-02-18 05:51:30|2231.29|2229.79|2231.09|2229.59|2231.29|2229.79|2231.09|2229.59|0
1645163500000|2022-02-18 05:51:40|2231.1|2229.6|2231.09|2229.59|2231.1|2229.6|2231.09|2229.59|0
1645163520000|2022-02-18 05:52:00|2231.1|2229.6|2231.31|2229.81|2231.31|2229.81|2231.1|2229.6|0
1645163530000|2022-02-18 05:52:10|2231.28|2229.78|2231.1|2229.6|2231.28|2229.78|2231.1|2229.6|0
1645163540000|2022-02-18 05:52:20|2231.11|2229.61|2231.22|2229.72|2231.22|2229.72|2231.11|2229.61|0
1645163550000|2022-02-18 05:52:30|2231.2|2229.7|2231.33|2229.83|2231.35|2229.85|2231.2|2229.7|0
1645163570000|2022-02-18 05:52:50|2231.3|2229.8|2231.33|2229.83|2231.33|2229.83|2231.13|2229.63|0
1645163580000|2022-02-18 05:53:00|2231.35|2229.85|2231.33|2229.83|2231.35|2229.85|2231.33|2229.83|0
1645163590000|2022-02-18 05:53:10|2231.32|2229.82|2231.1|2229.6|2231.32|2229.82|2231.1|2229.6|0
1645163600000|2022-02-18 05:53:20|2231.07|2229.57|2230.97|2229.47|2231.1|2229.6|2230.97|2229.47|0
1645163610000|2022-02-18 05:53:30|2230.94|2229.44|2230.87|2229.37|2230.94|2229.44|2230.87|2229.37|0
1645163620000|2022-02-18 05:53:40|2230.88|2229.38|2231.11|2229.61|2231.12|2229.62|2230.88|2229.38|0
1645163630000|2022-02-18 05:53:50|2231.1|2229.6|2231.12|2229.62|2231.2|2229.7|2231.1|2229.6|0
1645163640000|2022-02-18 05:54:00|2231.11|2229.61|2231.08|2229.58|2231.12|2229.62|2230.98|2229.48|0
1645163650000|2022-02-18 05:54:10|2231.07|2229.57|2230.86|2229.36|2231.07|2229.57|2230.86|2229.36|0
1645163660000|2022-02-18 05:54:20|2230.85|2229.35|2230.85|2229.35|2230.86|2229.36|2230.85|2229.35|0
1645163670000|2022-02-18 05:54:30|2230.86|2229.36|2230.95|2229.45|2230.95|2229.45|2230.85|2229.35|0
1645163680000|2022-02-18 05:54:40|2230.98|2229.48|2230.95|2229.45|2231.07|2229.57|2230.95|2229.45|0
1645163690000|2022-02-18 05:54:50|2230.92|2229.42|2230.86|2229.36|2230.92|2229.42|2230.86|2229.36|0
1645163700000|2022-02-18 05:55:00|2230.93|2229.43|2230.94|2229.44|2231.07|2229.57|2230.93|2229.43|0
1645163710000|2022-02-18 05:55:10|2230.97|2229.47|2231.07|2229.57|2231.07|2229.57|2230.95|2229.45|0
1645163720000|2022-02-18 05:55:20|2231.03|2229.53|2231.07|2229.57|2231.07|2229.57|2230.95|2229.45|0
1645163730000|2022-02-18 05:55:30|2231.08|2229.58|2231.07|2229.57|2231.08|2229.58|2231.07|2229.57|0
1645163740000|2022-02-18 05:55:40|2231.03|2229.53|2230.95|2229.45|2231.07|2229.57|2230.95|2229.45|0
1645163750000|2022-02-18 05:55:50|2230.96|2229.46|2230.86|2229.36|2230.96|2229.46|2230.86|2229.36|0
1645163760000|2022-02-18 05:56:00|2230.88|2229.38|2231.08|2229.58|2231.08|2229.58|2230.88|2229.38|0
1645163770000|2022-02-18 05:56:10|2231.07|2229.57|2230.86|2229.36|2231.07|2229.57|2230.85|2229.35|0
1645163780000|2022-02-18 05:56:20|2230.87|2229.37|2230.86|2229.36|2230.87|2229.37|2230.86|2229.36|0
1645163800000|2022-02-18 05:56:40|2230.88|2229.38|2230.86|2229.36|2230.88|2229.38|2230.85|2229.35|0
1645163810000|2022-02-18 05:56:50|2230.93|2229.43|2231.29|2229.79|2231.29|2229.79|2230.93|2229.43|0
1645163820000|2022-02-18 05:57:00|2231.32|2229.82|2231.5|2230|2231.5|2230|2231.32|2229.82|0
1645163830000|2022-02-18 05:57:10|2231.49|2229.99|2231.07|2229.57|2231.49|2229.99|2231.07|2229.57|0
1645163840000|2022-02-18 05:57:20|2231.08|2229.58|2231.17|2229.67|2231.18|2229.68|2231.08|2229.58|0
1645163850000|2022-02-18 05:57:30|2231.18|2229.68|2231.3|2229.8|2231.3|2229.8|2231.18|2229.68|0
1645163860000|2022-02-18 05:57:40|2231.23|2229.73|2230.88|2229.38|2231.23|2229.73|2230.88|2229.38|0
1645163870000|2022-02-18 05:57:50|2230.91|2229.41|2230.88|2229.38|2230.96|2229.46|2230.88|2229.38|0
1645163880000|2022-02-18 05:58:00|2230.86|2229.36|2230.66|2229.16|2230.86|2229.36|2230.65|2229.15|0
1645163890000|2022-02-18 05:58:10|2230.65|2229.15|2230.66|2229.16|2230.66|2229.16|2230.65|2229.15|0
1645163900000|2022-02-18 05:58:20|2230.72|2229.22|2230.86|2229.36|2230.86|2229.36|2230.72|2229.22|0
1645163920000|2022-02-18 05:58:40|2230.83|2229.33|2230.86|2229.36|2230.86|2229.36|2230.75|2229.25|0
1645163930000|2022-02-18 05:58:50|2230.79|2229.29|2230.66|2229.16|2230.79|2229.29|2230.66|2229.16|0
1645163940000|2022-02-18 05:59:00|2230.65|2229.15|2230.44|2228.94|2230.65|2229.15|2230.42|2228.92|0
1645163950000|2022-02-18 05:59:10|2230.43|2228.93|2230.44|2228.94|2230.44|2228.94|2230.43|2228.93|0
1645163970000|2022-02-18 05:59:30|2230.42|2228.92|2230.18|2228.68|2230.42|2228.92|2230.18|2228.68|0
1645163980000|2022-02-18 05:59:40|2230.09|2228.59|2229.69|2228.19|2230.09|2228.59|2229.67|2228.17|0
1645163990000|2022-02-18 05:59:50|2229.7|2228.2|2230.24|2228.74|2230.26|2228.76|2229.7|2228.2|0
1645164000000|2022-02-18 06:00:00|2230.21|2228.71|2229.25|2227.75|2230.21|2228.71|2229.19|2227.69|0
1645164010000|2022-02-18 06:00:10|2229.31|2227.81|2229|2227.5|2229.31|2227.81|2228.75|2227.25|0
1645164020000|2022-02-18 06:00:20|2229.01|2227.51|2229.25|2227.75|2229.43|2227.93|2229.01|2227.51|0
1645164030000|2022-02-18 06:00:30|2229.26|2227.76|2228.89|2227.39|2229.26|2227.76|2228.58|2227.08|0
1645164040000|2022-02-18 06:00:40|2228.86|2227.36|2228.31|2226.81|2228.9|2227.4|2228.31|2226.81|0
1645164050000|2022-02-18 06:00:50|2228.3|2226.8|2227.37|2225.87|2228.3|2226.8|2227.36|2225.86|0
1645164060000|2022-02-18 06:01:00|2227.39|2225.89|2226.92|2225.42|2227.59|2226.09|2226.92|2225.42|0
1645164070000|2022-02-18 06:01:10|2226.94|2225.44|2227.39|2225.89|2227.39|2225.89|2226.94|2225.44|0
1645164080000|2022-02-18 06:01:20|2227.42|2225.92|2227.49|2225.99|2227.62|2226.12|2227.37|2225.87|0
1645164090000|2022-02-18 06:01:30|2227.48|2225.98|2227.4|2225.9|2227.62|2226.12|2227.39|2225.89|0
1645164100000|2022-02-18 06:01:40|2227.42|2225.92|2227.94|2226.44|2227.94|2226.44|2227.4|2225.9|0
1645164110000|2022-02-18 06:01:50|2227.95|2226.45|2228.07|2226.57|2228.07|2226.57|2227.86|2226.36|0
1645164120000|2022-02-18 06:02:00|2228.09|2226.59|2228.28|2226.78|2228.28|2226.78|2227.83|2226.33|0
1645164130000|2022-02-18 06:02:10|2228.25|2226.75|2227.86|2226.36|2228.29|2226.79|2227.74|2226.24|0
1645164140000|2022-02-18 06:02:20|2227.87|2226.37|2227.4|2225.9|2227.87|2226.37|2227.39|2225.89|0
1645164150000|2022-02-18 06:02:30|2227.39|2225.89|2227.6|2226.1|2227.61|2226.11|2227.15|2225.65|0
1645164160000|2022-02-18 06:02:40|2227.62|2226.12|2228.07|2226.57|2228.07|2226.57|2227.62|2226.12|0
1645164170000|2022-02-18 06:02:50|2228|2226.5|2227.86|2226.36|2228|2226.5|2227.85|2226.35|0
1645164180000|2022-02-18 06:03:00|2227.85|2226.35|2227.64|2226.14|2227.86|2226.36|2227.41|2225.91|0
1645164190000|2022-02-18 06:03:10|2227.85|2226.35|2227.41|2225.91|2227.85|2226.35|2227.41|2225.91|0
1645164200000|2022-02-18 06:03:20|2227.4|2225.9|2227.41|2225.91|2227.41|2225.91|2227.4|2225.9|0
1645164210000|2022-02-18 06:03:30|2227.43|2225.93|2227.69|2226.19|2227.72|2226.22|2227.41|2225.91|0
1645164220000|2022-02-18 06:03:40|2227.63|2226.13|2227.95|2226.45|2227.95|2226.45|2227.4|2225.9|0
1645164230000|2022-02-18 06:03:50|2227.94|2226.44|2227.85|2226.35|2227.94|2226.44|2227.85|2226.35|0
1645164240000|2022-02-18 06:04:00|2227.84|2226.34|2227.73|2226.23|2227.85|2226.35|2227.63|2226.13|0
1645164250000|2022-02-18 06:04:10|2227.7|2226.2|2227.86|2226.36|2227.95|2226.45|2227.63|2226.13|0
1645164260000|2022-02-18 06:04:20|2227.85|2226.35|2227.73|2226.23|2227.85|2226.35|2227.73|2226.23|0
1645164270000|2022-02-18 06:04:30|2227.85|2226.35|2227.85|2226.35|2227.85|2226.35|2227.73|2226.23|0
1645164280000|2022-02-18 06:04:40|2227.86|2226.36|2227.85|2226.35|2227.86|2226.36|2227.85|2226.35|0
1645164290000|2022-02-18 06:04:50|2227.73|2226.23|2227.52|2226.02|2227.85|2226.35|2227.49|2225.99|0
1645164300000|2022-02-18 06:05:00|2227.6|2226.1|2227.62|2226.12|2227.72|2226.22|2227.38|2225.88|0
1645164310000|2022-02-18 06:05:10|2227.58|2226.08|2227.64|2226.14|2227.73|2226.23|2227.5|2226|0
1645164320000|2022-02-18 06:05:20|2227.63|2226.13|2227.64|2226.14|2227.64|2226.14|2227.42|2225.92|0
1645164350000|2022-02-18 06:05:50|2227.66|2226.16|2227.41|2225.91|2227.66|2226.16|2227.41|2225.91|0
1645164360000|2022-02-18 06:06:00|2227.35|2225.85|2227.31|2225.81|2227.35|2225.85|2227.31|2225.81|0
1645164370000|2022-02-18 06:06:10|2227.29|2225.79|2227.15|2225.65|2227.29|2225.79|2227.05|2225.55|0
1645164380000|2022-02-18 06:06:20|2227.16|2225.66|2227.78|2226.28|2227.86|2226.36|2227.16|2225.66|0
1645164390000|2022-02-18 06:06:30|2227.8|2226.3|2227.99|2226.49|2228.01|2226.51|2227.8|2226.3|0
1645164400000|2022-02-18 06:06:40|2228|2226.5|2228|2226.5|2228.01|2226.51|2227.99|2226.49|0
1645164410000|2022-02-18 06:06:50|2228.01|2226.51|2228.02|2226.52|2228.24|2226.74|2228.01|2226.51|0
1645164420000|2022-02-18 06:07:00|2228.01|2226.51|2227.79|2226.29|2228.01|2226.51|2227.67|2226.17|0
1645164430000|2022-02-18 06:07:10|2227.8|2226.3|2227.88|2226.38|2228.1|2226.6|2227.79|2226.29|0
1645164440000|2022-02-18 06:07:20|2227.89|2226.39|2227.88|2226.38|2228.02|2226.52|2227.88|2226.38|0
1645164450000|2022-02-18 06:07:30|2227.84|2226.34|2227.67|2226.17|2227.84|2226.34|2227.54|2226.04|0
1645164460000|2022-02-18 06:07:40|2227.66|2226.16|2227.97|2226.47|2227.97|2226.47|2227.65|2226.15|0
1645164470000|2022-02-18 06:07:50|2227.94|2226.44|2227.97|2226.47|2227.97|2226.47|2227.87|2226.37|0
1645164480000|2022-02-18 06:08:00|2227.96|2226.46|2227.87|2226.37|2227.96|2226.46|2227.86|2226.36|0
1645164490000|2022-02-18 06:08:10|2227.86|2226.36|2227.97|2226.47|2227.97|2226.47|2227.86|2226.36|0
1645164500000|2022-02-18 06:08:20|2227.96|2226.46|2227.86|2226.36|2228.09|2226.59|2227.86|2226.36|0
1645164510000|2022-02-18 06:08:30|2227.87|2226.37|2227.86|2226.36|2227.88|2226.38|2227.75|2226.25|0
1645164520000|2022-02-18 06:08:40|2227.82|2226.32|2227.87|2226.37|2227.87|2226.37|2227.65|2226.15|0
1645164530000|2022-02-18 06:08:50|2227.88|2226.38|2228.1|2226.6|2228.19|2226.69|2227.88|2226.38|0
1645164540000|2022-02-18 06:09:00|2228.09|2226.59|2228.09|2226.59|2228.1|2226.6|2227.97|2226.47|0
1645164550000|2022-02-18 06:09:10|2228.12|2226.62|2228.1|2226.6|2228.19|2226.69|2227.99|2226.49|0
1645164560000|2022-02-18 06:09:20|2228.07|2226.57|2227.99|2226.49|2228.07|2226.57|2227.99|2226.49|0
1645164570000|2022-02-18 06:09:30|2228.02|2226.52|2227.97|2226.47|2228.1|2226.6|2227.97|2226.47|0
1645164580000|2022-02-18 06:09:40|2227.98|2226.48|2228.12|2226.62|2228.12|2226.62|2227.98|2226.48|0
1645164590000|2022-02-18 06:09:50|2228.19|2226.69|2228.07|2226.57|2228.34|2226.84|2228.07|2226.57|0
1645164600000|2022-02-18 06:10:00|2227.98|2226.48|2228.12|2226.62|2228.12|2226.62|2227.97|2226.47|0
1645164620000|2022-02-18 06:10:20|2228.13|2226.63|2228.22|2226.72|2228.34|2226.84|2228.13|2226.63|0
1645164630000|2022-02-18 06:10:30|2228.21|2226.71|2228.04|2226.54|2228.22|2226.72|2228|2226.5|0
1645164640000|2022-02-18 06:10:40|2228.12|2226.62|2228.21|2226.71|2228.32|2226.82|2228.12|2226.62|0
1645164650000|2022-02-18 06:10:50|2228.17|2226.67|2228.12|2226.62|2228.17|2226.67|2228.12|2226.62|0
1645164660000|2022-02-18 06:11:00|2228.08|2226.58|2227.99|2226.49|2228.08|2226.58|2227.99|2226.49|0
1645164670000|2022-02-18 06:11:10|2228.02|2226.52|2228.11|2226.61|2228.12|2226.62|2228.02|2226.52|0
1645164680000|2022-02-18 06:11:20|2228.15|2226.65|2228.26|2226.76|2228.3|2226.8|2227.99|2226.49|0
1645164690000|2022-02-18 06:11:30|2228.18|2226.68|2228.09|2226.59|2228.18|2226.68|2228.08|2226.58|0
1645164700000|2022-02-18 06:11:40|2228.08|2226.58|2228.08|2226.58|2228.09|2226.59|2228.08|2226.58|0
1645164710000|2022-02-18 06:11:50|2228.01|2226.51|2227.87|2226.37|2228.01|2226.51|2227.86|2226.36|0
1645164720000|2022-02-18 06:12:00|2227.9|2226.4|2228.07|2226.57|2228.07|2226.57|2227.85|2226.35|0
1645164730000|2022-02-18 06:12:10|2228.03|2226.53|2228.09|2226.59|2228.09|2226.59|2227.95|2226.45|0
1645164740000|2022-02-18 06:12:20|2228.08|2226.58|2228.09|2226.59|2228.09|2226.59|2227.96|2226.46|0
1645164750000|2022-02-18 06:12:30|2228.16|2226.66|2228.31|2226.81|2228.31|2226.81|2228.16|2226.66|0
1645164760000|2022-02-18 06:12:40|2228.33|2226.83|2228.42|2226.92|2228.54|2227.04|2228.33|2226.83|0
1645164770000|2022-02-18 06:12:50|2228.45|2226.95|2228.42|2226.92|2228.55|2227.05|2228.42|2226.92|0
1645164780000|2022-02-18 06:13:00|2228.45|2226.95|2228.3|2226.8|2228.53|2227.03|2228.29|2226.79|0
1645164790000|2022-02-18 06:13:10|2228.29|2226.79|2228.28|2226.78|2228.3|2226.8|2228.28|2226.78|0
1645164800000|2022-02-18 06:13:20|2228.3|2226.8|2228.07|2226.57|2228.3|2226.8|2228.07|2226.57|0
1645164820000|2022-02-18 06:13:40|2228.08|2226.58|2228.08|2226.58|2228.08|2226.58|2228.07|2226.57|0
1645164830000|2022-02-18 06:13:50|2228.07|2226.57|2228.26|2226.76|2228.26|2226.76|2228.07|2226.57|0
1645164840000|2022-02-18 06:14:00|2228.25|2226.75|2228.04|2226.54|2228.25|2226.75|2228.03|2226.53|0
1645164850000|2022-02-18 06:14:10|2228.05|2226.55|2228.04|2226.54|2228.05|2226.55|2228.04|2226.54|0
1645164860000|2022-02-18 06:14:20|2228.03|2226.53|2227.38|2225.88|2228.03|2226.53|2227.38|2225.88|0
1645164870000|2022-02-18 06:14:30|2227.37|2225.87|2227.38|2225.88|2227.38|2225.88|2227.27|2225.77|0
1645164880000|2022-02-18 06:14:40|2227.4|2225.9|2227.38|2225.88|2227.69|2226.19|2227.37|2225.87|0
1645164890000|2022-02-18 06:14:50|2227.4|2225.9|2227.4|2225.9|2227.41|2225.91|2227.4|2225.9|0
1645164900000|2022-02-18 06:15:00|2227.43|2225.93|2227.6|2226.1|2227.62|2226.12|2227.43|2225.93|0
1645164910000|2022-02-18 06:15:10|2227.81|2226.31|2227.54|2226.04|2227.81|2226.31|2227.33|2225.83|0
1645164920000|2022-02-18 06:15:20|2227.55|2226.05|2227.78|2226.28|2227.78|2226.28|2227.55|2226.05|0
1645164930000|2022-02-18 06:15:30|2227.77|2226.27|2227.56|2226.06|2227.77|2226.27|2227.56|2226.06|0
1645164940000|2022-02-18 06:15:40|2227.58|2226.08|2227.58|2226.08|2227.58|2226.08|2227.57|2226.07|0
1645164950000|2022-02-18 06:15:50|2227.57|2226.07|2227.57|2226.07|2227.58|2226.08|2227.56|2226.06|0
1645164960000|2022-02-18 06:16:00|2227.58|2226.08|2227.36|2225.86|2227.79|2226.29|2227.36|2225.86|0
1645164970000|2022-02-18 06:16:10|2227.33|2225.83|2227.23|2225.73|2227.36|2225.86|2227.14|2225.64|0
1645164980000|2022-02-18 06:16:20|2227.2|2225.7|2226.92|2225.42|2227.2|2225.7|2226.92|2225.42|0
1645164990000|2022-02-18 06:16:30|2226.91|2225.41|2226.91|2225.41|2226.92|2225.42|2226.78|2225.28|0
1645165000000|2022-02-18 06:16:40|2226.98|2225.48|2227.12|2225.62|2227.12|2225.62|2226.9|2225.4|0
1645165020000|2022-02-18 06:17:00|2227.09|2225.59|2227.12|2225.62|2227.12|2225.62|2227|2225.5|0
1645165030000|2022-02-18 06:17:10|2227.13|2225.63|2227.35|2225.85|2227.35|2225.85|2226.91|2225.41|0
1645165040000|2022-02-18 06:17:20|2227.36|2225.86|2227.35|2225.85|2227.36|2225.86|2227.35|2225.85|0
1645165050000|2022-02-18 06:17:30|2227.36|2225.86|2227.35|2225.85|2227.37|2225.87|2227.35|2225.85|0
1645165060000|2022-02-18 06:17:40|2227.36|2225.86|2227.13|2225.63|2227.36|2225.86|2227.13|2225.63|0
1645165070000|2022-02-18 06:17:50|2227.16|2225.66|2227.15|2225.65|2227.24|2225.74|2227.15|2225.65|0
1645165080000|2022-02-18 06:18:00|2227.14|2225.64|2227.15|2225.65|2227.16|2225.66|2227.14|2225.64|0
1645165090000|2022-02-18 06:18:10|2227.14|2225.64|2227.17|2225.67|2227.17|2225.67|2227.14|2225.64|0
1645165100000|2022-02-18 06:18:20|2227.16|2225.66|2227.37|2225.87|2227.58|2226.08|2227.16|2225.66|0
1645165110000|2022-02-18 06:18:30|2227.38|2225.88|2227.69|2226.19|2227.82|2226.32|2227.37|2225.87|0
1645165120000|2022-02-18 06:18:40|2227.68|2226.18|2228.18|2226.68|2228.18|2226.68|2227.68|2226.18|0
1645165130000|2022-02-18 06:18:50|2228.15|2226.65|2227.86|2226.36|2228.15|2226.65|2227.84|2226.34|0
1645165140000|2022-02-18 06:19:00|2227.85|2226.35|2228.18|2226.68|2228.18|2226.68|2227.85|2226.35|0
1645165150000|2022-02-18 06:19:10|2228.19|2226.69|2228.62|2227.12|2228.75|2227.25|2228.19|2226.69|0
1645165160000|2022-02-18 06:19:20|2228.63|2227.13|2228.98|2227.48|2228.98|2227.48|2228.63|2227.13|0
1645165170000|2022-02-18 06:19:30|2228.95|2227.45|2228.78|2227.28|2228.95|2227.45|2228.64|2227.14|0
1645165180000|2022-02-18 06:19:40|2228.71|2227.21|2228.79|2227.29|2228.79|2227.29|2228.56|2227.06|0
1645165190000|2022-02-18 06:19:50|2228.76|2227.26|2228.58|2227.08|2228.76|2227.26|2228.57|2227.07|0
1645165200000|2022-02-18 06:20:00|2228.57|2227.07|2228.34|2226.84|2228.57|2227.07|2228.14|2226.64|0
1645165210000|2022-02-18 06:20:10|2228.33|2226.83|2228.34|2226.84|2228.34|2226.84|2228.32|2226.82|0
1645165220000|2022-02-18 06:20:20|2228.35|2226.85|2228.35|2226.85|2228.35|2226.85|2228.34|2226.84|0
1645165230000|2022-02-18 06:20:30|2228.34|2226.84|2228.35|2226.85|2228.35|2226.85|2228.22|2226.72|0
1645165240000|2022-02-18 06:20:40|2228.38|2226.88|2228.68|2227.18|2228.88|2227.38|2228.38|2226.88|0
1645165250000|2022-02-18 06:20:50|2228.71|2227.21|2228.68|2227.18|2228.79|2227.29|2228.66|2227.16|0
1645165260000|2022-02-18 06:21:00|2228.85|2227.35|2228.6|2227.1|2228.85|2227.35|2228.6|2227.1|0
1645165270000|2022-02-18 06:21:10|2228.56|2227.06|2228.49|2226.99|2228.56|2227.06|2228.49|2226.99|0
1645165280000|2022-02-18 06:21:20|2228.51|2227.01|2228.73|2227.23|2228.74|2227.24|2228.49|2226.99|0
1645165290000|2022-02-18 06:21:30|2228.74|2227.24|2228.73|2227.23|2228.74|2227.24|2228.73|2227.23|0
1645165300000|2022-02-18 06:21:40|2228.69|2227.19|2228.71|2227.21|2228.71|2227.21|2228.6|2227.1|0
1645165310000|2022-02-18 06:21:50|2228.68|2227.18|2228.29|2226.79|2228.68|2227.18|2228.28|2226.78|0
1645165320000|2022-02-18 06:22:00|2228.49|2226.99|2228.52|2227.02|2228.52|2227.02|2228.49|2226.99|0
1645165330000|2022-02-18 06:22:10|2228.59|2227.09|2228.6|2227.1|2228.74|2227.24|2228.59|2227.09|0
1645165340000|2022-02-18 06:22:20|2228.59|2227.09|2228.95|2227.45|2228.95|2227.45|2228.59|2227.09|0
1645165350000|2022-02-18 06:22:30|2228.96|2227.46|2228.76|2227.26|2228.96|2227.46|2228.76|2227.26|0
1645165360000|2022-02-18 06:22:40|2228.74|2227.24|2228.32|2226.82|2228.74|2227.24|2228.3|2226.8|0
1645165370000|2022-02-18 06:22:50|2228.45|2226.95|2228.61|2227.11|2228.76|2227.26|2228.45|2226.95|0
1645165380000|2022-02-18 06:23:00|2228.58|2227.08|2228.31|2226.81|2228.58|2227.08|2228.3|2226.8|0
1645165390000|2022-02-18 06:23:10|2228.3|2226.8|2228.3|2226.8|2228.31|2226.81|2228.3|2226.8|0
1645165400000|2022-02-18 06:23:20|2228.23|2226.73|2228.29|2226.79|2228.39|2226.89|2228.1|2226.6|0
1645165410000|2022-02-18 06:23:30|2228.3|2226.8|2228.52|2227.02|2228.52|2227.02|2228.3|2226.8|0
1645165430000|2022-02-18 06:23:50|2228.54|2227.04|2228.54|2227.04|2228.54|2227.04|2228.52|2227.02|0
1645165440000|2022-02-18 06:24:00|2228.61|2227.11|2228.63|2227.13|2228.75|2227.25|2228.61|2227.11|0
1645165450000|2022-02-18 06:24:10|2228.64|2227.14|2228.98|2227.48|2229.18|2227.68|2228.64|2227.14|0
1645165460000|2022-02-18 06:24:20|2229.04|2227.54|2229.19|2227.69|2229.21|2227.71|2229.04|2227.54|0
1645165480000|2022-02-18 06:24:40|2229.3|2227.8|2229.5|2228|2229.5|2228|2229.3|2227.8|0
1645165490000|2022-02-18 06:24:50|2229.51|2228.01|2229.63|2228.13|2229.63|2228.13|2229.51|2228.01|0
1645165500000|2022-02-18 06:25:00|2229.62|2228.12|2229.4|2227.9|2229.62|2228.12|2229.4|2227.9|0
1645165510000|2022-02-18 06:25:10|2229.39|2227.89|2229.39|2227.89|2229.39|2227.89|2229.39|2227.89|0
1645165520000|2022-02-18 06:25:20|2229.37|2227.87|2229.39|2227.89|2229.39|2227.89|2229.36|2227.86|0
1645165530000|2022-02-18 06:25:30|2229.38|2227.88|2229.4|2227.9|2229.4|2227.9|2229.38|2227.88|0
1645165540000|2022-02-18 06:25:40|2229.39|2227.89|2229.4|2227.9|2229.4|2227.9|2229.39|2227.89|0
1645165560000|2022-02-18 06:26:00|2229.39|2227.89|2229.37|2227.87|2229.39|2227.89|2229.37|2227.87|0
1645165570000|2022-02-18 06:26:10|2229.39|2227.89|2229.39|2227.89|2229.39|2227.89|2229.39|2227.89|0
1645165580000|2022-02-18 06:26:20|2229.4|2227.9|2229.4|2227.9|2229.41|2227.91|2229.39|2227.89|0
1645165590000|2022-02-18 06:26:30|2229.41|2227.91|2229.51|2228.01|2229.52|2228.02|2229.4|2227.9|0
1645165600000|2022-02-18 06:26:40|2229.5|2228|2229.5|2228|2229.5|2228|2229.5|2228|0
1645165610000|2022-02-18 06:26:50|2229.49|2227.99|2229.4|2227.9|2229.5|2228|2229.4|2227.9|0
1645165620000|2022-02-18 06:27:00|2229.39|2227.89|2229.39|2227.89|2229.39|2227.89|2229.38|2227.88|0
1645165640000|2022-02-18 06:27:20|2229.4|2227.9|2229.39|2227.89|2229.4|2227.9|2229.39|2227.89|0
1645165650000|2022-02-18 06:27:30|2229.38|2227.88|2229.38|2227.88|2229.38|2227.88|2229.38|2227.88|0
1645165660000|2022-02-18 06:27:40|2229.37|2227.87|2229.37|2227.87|2229.38|2227.88|2229.37|2227.87|0
1645165670000|2022-02-18 06:27:50|2229.39|2227.89|2229.39|2227.89|2229.39|2227.89|2229.37|2227.87|0
1645165680000|2022-02-18 06:28:00|2229.52|2228.02|2229.69|2228.19|2229.81|2228.31|2229.52|2228.02|0
1645165690000|2022-02-18 06:28:10|2229.72|2228.22|2229.6|2228.1|2229.82|2228.32|2229.6|2228.1|0
1645165710000|2022-02-18 06:28:30|2229.59|2228.09|2229.59|2228.09|2229.59|2228.09|2229.59|2228.09|0
1645165720000|2022-02-18 06:28:40|2229.52|2228.02|2229.37|2227.87|2229.52|2228.02|2229.36|2227.86|0
1645165730000|2022-02-18 06:28:50|2229.36|2227.86|2229.37|2227.87|2229.37|2227.87|2229.35|2227.85|0
1645165740000|2022-02-18 06:29:00|2229.38|2227.88|2229.59|2228.09|2229.79|2228.29|2229.38|2227.88|0
1645165750000|2022-02-18 06:29:10|2229.58|2228.08|2229.59|2228.09|2229.59|2228.09|2229.58|2228.08|0
1645165760000|2022-02-18 06:29:20|2229.58|2228.08|2229.57|2228.07|2229.59|2228.09|2229.57|2228.07|0
1645165770000|2022-02-18 06:29:30|2229.59|2228.09|2229.67|2228.17|2229.69|2228.19|2229.58|2228.08|0
1645165780000|2022-02-18 06:29:40|2229.64|2228.14|2229.37|2227.87|2229.64|2228.14|2229.35|2227.85|0
1645165790000|2022-02-18 06:29:50|2229.35|2227.85|2229.46|2227.96|2229.6|2228.1|2229.35|2227.85|0
1645165800000|2022-02-18 06:30:00|2229.49|2227.99|2229.91|2228.41|2229.91|2228.41|2229.49|2227.99|0
1645165810000|2022-02-18 06:30:10|2229.89|2228.39|2230.04|2228.54|2230.04|2228.54|2229.89|2228.39|0
1645165820000|2022-02-18 06:30:20|2230|2228.5|2229.92|2228.42|2230|2228.5|2229.91|2228.41|0
1645165830000|2022-02-18 06:30:30|2229.96|2228.46|2230.26|2228.76|2230.26|2228.76|2229.96|2228.46|0
1645165840000|2022-02-18 06:30:40|2230.27|2228.77|2230.47|2228.97|2230.47|2228.97|2230.26|2228.76|0
1645165850000|2022-02-18 06:30:50|2230.49|2228.99|2230.47|2228.97|2230.49|2228.99|2230.46|2228.96|0
1645165860000|2022-02-18 06:31:00|2230.48|2228.98|2230.27|2228.77|2230.49|2228.99|2230.25|2228.75|0
1645165870000|2022-02-18 06:31:10|2230.47|2228.97|2230.43|2228.93|2230.47|2228.97|2230.43|2228.93|0
1645165890000|2022-02-18 06:31:30|2230.4|2228.9|2230.21|2228.71|2230.4|2228.9|2230.21|2228.71|0
1645165900000|2022-02-18 06:31:40|2230.22|2228.72|2230.21|2228.71|2230.22|2228.72|2230.01|2228.51|0
1645165910000|2022-02-18 06:31:50|2230.2|2228.7|2230.09|2228.59|2230.21|2228.71|2230.09|2228.59|0
1645165920000|2022-02-18 06:32:00|2230.06|2228.56|2229.99|2228.49|2230.06|2228.56|2229.99|2228.49|0
1645165930000|2022-02-18 06:32:10|2230|2228.5|2230.01|2228.51|2230.01|2228.51|2230|2228.5|0
1645165940000|2022-02-18 06:32:20|2230.02|2228.52|2230|2228.5|2230.02|2228.52|2230|2228.5|0
1645165950000|2022-02-18 06:32:30|2229.97|2228.47|2229.58|2228.08|2229.97|2228.47|2229.56|2228.06|0
1645165960000|2022-02-18 06:32:40|2229.54|2228.04|2229.57|2228.07|2229.58|2228.08|2229.45|2227.95|0
1645165970000|2022-02-18 06:32:50|2229.56|2228.06|2229.56|2228.06|2229.8|2228.3|2229.56|2228.06|0
1645165980000|2022-02-18 06:33:00|2229.55|2228.05|2229.33|2227.83|2229.55|2228.05|2229.33|2227.83|0
1645165990000|2022-02-18 06:33:10|2229.34|2227.84|2229.34|2227.84|2229.34|2227.84|2229.34|2227.84|0
1645166000000|2022-02-18 06:33:20|2229.33|2227.83|2229.21|2227.71|2229.34|2227.84|2229.21|2227.71|0
1645166010000|2022-02-18 06:33:30|2229.22|2227.72|2229.13|2227.63|2229.22|2227.72|2229.12|2227.62|0
1645166020000|2022-02-18 06:33:40|2229.12|2227.62|2229.14|2227.64|2229.14|2227.64|2229.12|2227.62|0
1645166030000|2022-02-18 06:33:50|2229.13|2227.63|2229.13|2227.63|2229.13|2227.63|2229.12|2227.62|0
1645166040000|2022-02-18 06:34:00|2229.14|2227.64|2229.55|2228.05|2229.77|2228.27|2229.12|2227.62|0
1645166050000|2022-02-18 06:34:10|2229.56|2228.06|2229.77|2228.27|2229.77|2228.27|2229.56|2228.06|0
1645166060000|2022-02-18 06:34:20|2229.7|2228.2|2229.55|2228.05|2229.7|2228.2|2229.55|2228.05|0
1645166080000|2022-02-18 06:34:40|2229.56|2228.06|2229.55|2228.05|2229.56|2228.06|2229.55|2228.05|0
1645166090000|2022-02-18 06:34:50|2229.48|2227.98|2229.21|2227.71|2229.48|2227.98|2229.21|2227.71|0
1645166100000|2022-02-18 06:35:00|2229.18|2227.68|2229.12|2227.62|2229.18|2227.68|2228.91|2227.41|0
1645166110000|2022-02-18 06:35:10|2229.06|2227.56|2229.12|2227.62|2229.14|2227.64|2228.92|2227.42|0
1645166120000|2022-02-18 06:35:20|2229.13|2227.63|2229.14|2227.64|2229.14|2227.64|2229.13|2227.63|0
1645166130000|2022-02-18 06:35:30|2229.15|2227.65|2229.61|2228.11|2229.71|2228.21|2229.15|2227.65|0
1645166140000|2022-02-18 06:35:40|2229.62|2228.12|2229.81|2228.31|2229.82|2228.32|2229.62|2228.12|0
1645166150000|2022-02-18 06:35:50|2229.74|2228.24|2229.61|2228.11|2229.74|2228.24|2229.59|2228.09|0
1645166160000|2022-02-18 06:36:00|2229.62|2228.12|2229.61|2228.11|2229.72|2228.22|2229.61|2228.11|0
1645166170000|2022-02-18 06:36:10|2229.62|2228.12|2229.62|2228.12|2229.62|2228.12|2229.62|2228.12|0
1645166180000|2022-02-18 06:36:20|2229.63|2228.13|2229.5|2228|2229.85|2228.35|2229.5|2228|0
1645166190000|2022-02-18 06:36:30|2229.47|2227.97|2229.18|2227.68|2229.47|2227.97|2229.18|2227.68|0
1645166200000|2022-02-18 06:36:40|2229.17|2227.67|2228.95|2227.45|2229.17|2227.67|2228.73|2227.23|0
1645166210000|2022-02-18 06:36:50|2228.94|2227.44|2229.04|2227.54|2229.04|2227.54|2228.94|2227.44|0
1645166220000|2022-02-18 06:37:00|2228.95|2227.45|2228.95|2227.45|2228.95|2227.45|2228.82|2227.32|0
1645166230000|2022-02-18 06:37:10|2228.93|2227.43|2228.8|2227.3|2228.93|2227.43|2228.8|2227.3|0
1645166240000|2022-02-18 06:37:20|2228.81|2227.31|2228.92|2227.42|2228.93|2227.43|2228.81|2227.31|0
1645166250000|2022-02-18 06:37:30|2228.91|2227.41|2228.92|2227.42|2228.92|2227.42|2228.91|2227.41|0
1645166260000|2022-02-18 06:37:40|2228.89|2227.39|2228.7|2227.2|2228.89|2227.39|2228.69|2227.19|0
1645166270000|2022-02-18 06:37:50|2228.72|2227.22|2228.95|2227.45|2228.95|2227.45|2228.72|2227.22|0
1645166280000|2022-02-18 06:38:00|2229.02|2227.52|2229.16|2227.66|2229.24|2227.74|2228.93|2227.43|0
1645166290000|2022-02-18 06:38:10|2229.15|2227.65|2229.16|2227.66|2229.17|2227.67|2229.02|2227.52|0
1645166300000|2022-02-18 06:38:20|2229.17|2227.67|2229.15|2227.65|2229.38|2227.88|2229.15|2227.65|0
1645166310000|2022-02-18 06:38:30|2228.94|2227.44|2228.92|2227.42|2229.24|2227.74|2228.92|2227.42|0
1645166320000|2022-02-18 06:38:40|2228.85|2227.35|2229.36|2227.86|2229.36|2227.86|2228.72|2227.22|0
1645166330000|2022-02-18 06:38:50|2229.37|2227.87|2229.37|2227.87|2229.38|2227.88|2229.37|2227.87|0
1645166340000|2022-02-18 06:39:00|2229.39|2227.89|2229.58|2228.08|2229.69|2228.19|2229.39|2227.89|0
1645166350000|2022-02-18 06:39:10|2229.59|2228.09|2229.59|2228.09|2229.59|2228.09|2229.58|2228.08|0
1645166360000|2022-02-18 06:39:20|2229.58|2228.08|2229.58|2228.08|2229.58|2228.08|2229.58|2228.08|0
1645166370000|2022-02-18 06:39:30|2229.59|2228.09|2229.59|2228.09|2229.6|2228.1|2229.59|2228.09|0
1645166380000|2022-02-18 06:39:40|2229.58|2228.08|2229.77|2228.27|2229.78|2228.28|2229.34|2227.84|0
1645166390000|2022-02-18 06:39:50|2229.78|2228.28|2229.77|2228.27|2229.78|2228.28|2229.77|2228.27|0
1645166400000|2022-02-18 06:40:00|2229.78|2228.28|2229.77|2228.27|2229.78|2228.28|2229.77|2228.27|0
1645166410000|2022-02-18 06:40:10|2229.84|2228.34|2229.98|2228.48|2229.99|2228.49|2229.84|2228.34|0
1645166420000|2022-02-18 06:40:20|2229.99|2228.49|2229.99|2228.49|2229.99|2228.49|2229.97|2228.47|0
1645166430000|2022-02-18 06:40:30|2229.98|2228.48|2229.97|2228.47|2229.98|2228.48|2229.97|2228.47|0
1645166440000|2022-02-18 06:40:40|2229.96|2228.46|2229.96|2228.46|2229.96|2228.46|2229.96|2228.46|0
1645166450000|2022-02-18 06:40:50|2229.94|2228.44|2230.38|2228.88|2230.38|2228.88|2229.74|2228.24|0
1645166460000|2022-02-18 06:41:00|2230.18|2228.68|2230.18|2228.68|2230.18|2228.68|2229.75|2228.25|0
1645166470000|2022-02-18 06:41:10|2230.25|2228.75|2230.64|2229.14|2230.66|2229.16|2230.25|2228.75|0
1645166480000|2022-02-18 06:41:20|2230.66|2229.16|2230.67|2229.17|2230.67|2229.17|2230.66|2229.16|0
1645166490000|2022-02-18 06:41:30|2230.66|2229.16|2230.66|2229.16|2230.87|2229.37|2230.64|2229.14|0
1645166500000|2022-02-18 06:41:40|2230.65|2229.15|2230.66|2229.16|2230.66|2229.16|2230.64|2229.14|0
1645166510000|2022-02-18 06:41:50|2230.65|2229.15|2230.43|2228.93|2230.65|2229.15|2230.43|2228.93|0
1645166520000|2022-02-18 06:42:00|2230.44|2228.94|2230.66|2229.16|2230.66|2229.16|2230.44|2228.94|0
1645166530000|2022-02-18 06:42:10|2230.67|2229.17|2230.67|2229.17|2230.67|2229.17|2230.66|2229.16|0
1645166540000|2022-02-18 06:42:20|2230.66|2229.16|2230.64|2229.14|2230.67|2229.17|2230.64|2229.14|0
1645166550000|2022-02-18 06:42:30|2230.58|2229.08|2230.44|2228.94|2230.58|2229.08|2230.44|2228.94|0
1645166560000|2022-02-18 06:42:40|2230.45|2228.95|2230.65|2229.15|2230.66|2229.16|2230.45|2228.95|0
1645166570000|2022-02-18 06:42:50|2230.64|2229.14|2230.2|2228.7|2230.64|2229.14|2230.19|2228.69|0
1645166580000|2022-02-18 06:43:00|2230.21|2228.71|2230.63|2229.13|2230.64|2229.14|2230.21|2228.71|0
1645166590000|2022-02-18 06:43:10|2230.62|2229.12|2230.18|2228.68|2230.62|2229.12|2230.18|2228.68|0
1645166600000|2022-02-18 06:43:20|2230.17|2228.67|2230.18|2228.68|2230.18|2228.68|2230.16|2228.66|0
1645166620000|2022-02-18 06:43:40|2230.19|2228.69|2230.6|2229.1|2230.62|2229.12|2230.19|2228.69|0
1645166630000|2022-02-18 06:43:50|2230.57|2229.07|2230.49|2228.99|2230.6|2229.1|2230.47|2228.97|0
1645166640000|2022-02-18 06:44:00|2230.48|2228.98|2230.6|2229.1|2230.6|2229.1|2230.48|2228.98|0
1645166650000|2022-02-18 06:44:10|2230.61|2229.11|2230.62|2229.12|2230.62|2229.12|2230.6|2229.1|0
1645166660000|2022-02-18 06:44:20|2230.66|2229.16|2230.66|2229.16|2230.67|2229.17|2230.66|2229.16|0
1645166670000|2022-02-18 06:44:30|2230.64|2229.14|2230.64|2229.14|2230.64|2229.14|2230.64|2229.14|0
1645166680000|2022-02-18 06:44:40|2230.65|2229.15|2230.66|2229.16|2230.67|2229.17|2230.65|2229.15|0
1645166690000|2022-02-18 06:44:50|2230.67|2229.17|2230.53|2229.03|2230.67|2229.17|2230.53|2229.03|0
1645166700000|2022-02-18 06:45:00|2230.56|2229.06|2230.66|2229.16|2230.67|2229.17|2230.44|2228.94|0
1645166710000|2022-02-18 06:45:10|2230.67|2229.17|2230.64|2229.14|2230.87|2229.37|2230.64|2229.14|0
1645166720000|2022-02-18 06:45:20|2230.66|2229.16|2230.66|2229.16|2230.67|2229.17|2230.66|2229.16|0
1645166740000|2022-02-18 06:45:40|2230.62|2229.12|2230.66|2229.16|2230.66|2229.16|2230.54|2229.04|0
1645166750000|2022-02-18 06:45:50|2230.64|2229.14|2230.44|2228.94|2230.64|2229.14|2230.42|2228.92|0
1645166760000|2022-02-18 06:46:00|2230.47|2228.97|2230.65|2229.15|2230.65|2229.15|2230.47|2228.97|0
1645166770000|2022-02-18 06:46:10|2230.64|2229.14|2230.66|2229.16|2230.66|2229.16|2230.64|2229.14|0
1645166780000|2022-02-18 06:46:20|2230.67|2229.17|2230.67|2229.17|2230.88|2229.38|2230.67|2229.17|0
1645166800000|2022-02-18 06:46:40|2230.66|2229.16|2230.87|2229.37|2230.87|2229.37|2230.66|2229.16|0
1645166810000|2022-02-18 06:46:50|2230.81|2229.31|2230.67|2229.17|2230.81|2229.31|2230.67|2229.17|0
1645166820000|2022-02-18 06:47:00|2230.6|2229.1|2230.67|2229.17|2230.67|2229.17|2230.46|2228.96|0
1645166830000|2022-02-18 06:47:10|2230.66|2229.16|2230.67|2229.17|2230.67|2229.17|2230.66|2229.16|0
1645166840000|2022-02-18 06:47:20|2230.68|2229.18|2230.62|2229.12|2230.88|2229.38|2230.61|2229.11|0
1645166850000|2022-02-18 06:47:30|2230.63|2229.13|2230.63|2229.13|2230.64|2229.14|2230.62|2229.12|0
1645166860000|2022-02-18 06:47:40|2230.62|2229.12|2230.73|2229.23|2230.73|2229.23|2230.61|2229.11|0
1645166870000|2022-02-18 06:47:50|2230.7|2229.2|2230.63|2229.13|2230.72|2229.22|2230.63|2229.13|0
1645166880000|2022-02-18 06:48:00|2230.62|2229.12|2230.41|2228.91|2230.62|2229.12|2230.4|2228.9|0
1645166890000|2022-02-18 06:48:10|2230.44|2228.94|2230.62|2229.12|2230.83|2229.33|2230.44|2228.94|0
1645166900000|2022-02-18 06:48:20|2230.61|2229.11|2230.62|2229.12|2230.63|2229.13|2230.5|2229|0
1645166910000|2022-02-18 06:48:30|2230.63|2229.13|2230.61|2229.11|2230.63|2229.13|2230.51|2229.01|0
1645166920000|2022-02-18 06:48:40|2230.57|2229.07|2230.61|2229.11|2230.61|2229.11|2230.49|2228.99|0
1645166930000|2022-02-18 06:48:50|2230.63|2229.13|2230.63|2229.13|2230.63|2229.13|2230.62|2229.12|0
1645166940000|2022-02-18 06:49:00|2230.62|2229.12|2230.62|2229.12|2230.63|2229.13|2230.61|2229.11|0
1645166950000|2022-02-18 06:49:10|2230.63|2229.13|2230.72|2229.22|2230.85|2229.35|2230.62|2229.12|0
1645166960000|2022-02-18 06:49:20|2230.75|2229.25|2230.82|2229.32|2230.83|2229.33|2230.75|2229.25|0
1645166970000|2022-02-18 06:49:30|2230.7|2229.2|2230.38|2228.88|2230.71|2229.21|2230.38|2228.88|0
1645166980000|2022-02-18 06:49:40|2230.39|2228.89|2230.61|2229.11|2230.62|2229.12|2230.39|2228.89|0
1645166990000|2022-02-18 06:49:50|2230.62|2229.12|2230.61|2229.11|2230.83|2229.33|2230.61|2229.11|0
1645167000000|2022-02-18 06:50:00|2230.59|2229.09|2230.59|2229.09|2230.59|2229.09|2230.46|2228.96|0
1645167010000|2022-02-18 06:50:10|2230.58|2229.08|2230.46|2228.96|2230.58|2229.08|2230.46|2228.96|0
1645167020000|2022-02-18 06:50:20|2230.43|2228.93|2230.35|2228.85|2230.43|2228.93|2230.34|2228.84|0
1645167030000|2022-02-18 06:50:30|2230.34|2228.84|2230.33|2228.83|2230.35|2228.85|2230.33|2228.83|0
1645167040000|2022-02-18 06:50:40|2230.34|2228.84|2230.33|2228.83|2230.34|2228.84|2230.33|2228.83|0
1645167050000|2022-02-18 06:50:50|2230.34|2228.84|2230.35|2228.85|2230.36|2228.86|2230.34|2228.84|0
1645167060000|2022-02-18 06:51:00|2230.36|2228.86|2230.35|2228.85|2230.56|2229.06|2230.35|2228.85|0
1645167070000|2022-02-18 06:51:10|2230.34|2228.84|2230.55|2229.05|2230.55|2229.05|2230.34|2228.84|0
1645167080000|2022-02-18 06:51:20|2230.54|2229.04|2230.54|2229.04|2230.55|2229.05|2230.34|2228.84|0
1645167090000|2022-02-18 06:51:30|2230.52|2229.02|2230.35|2228.85|2230.52|2229.02|2230.32|2228.82|0
1645167100000|2022-02-18 06:51:40|2230.41|2228.91|2230.32|2228.82|2230.54|2229.04|2230.32|2228.82|0
1645167110000|2022-02-18 06:51:50|2230.33|2228.83|2230.32|2228.82|2230.33|2228.83|2230.32|2228.82|0
1645167120000|2022-02-18 06:52:00|2230.33|2228.83|2230.38|2228.88|2230.38|2228.88|2230.33|2228.83|0
1645167130000|2022-02-18 06:52:10|2230.42|2228.92|2230.38|2228.88|2230.47|2228.97|2230.38|2228.88|0
1645167140000|2022-02-18 06:52:20|2230.39|2228.89|2230.38|2228.88|2230.49|2228.99|2230.38|2228.88|0
1645167160000|2022-02-18 06:52:40|2230.37|2228.87|2230.24|2228.74|2230.38|2228.88|2230.24|2228.74|0
1645167170000|2022-02-18 06:52:50|2230.2|2228.7|2230.15|2228.65|2230.2|2228.7|2230.15|2228.65|0
1645167180000|2022-02-18 06:53:00|2230.16|2228.66|2230.6|2229.1|2230.62|2229.12|2230.16|2228.66|0
1645167190000|2022-02-18 06:53:10|2230.59|2229.09|2230.15|2228.65|2230.59|2229.09|2230.15|2228.65|0
1645167200000|2022-02-18 06:53:20|2230.16|2228.66|2230.37|2228.87|2230.38|2228.88|2230.16|2228.66|0
1645167210000|2022-02-18 06:53:30|2230.38|2228.88|2230.38|2228.88|2230.38|2228.88|2230.38|2228.88|0
1645167220000|2022-02-18 06:53:40|2230.37|2228.87|2230.16|2228.66|2230.37|2228.87|2230.15|2228.65|0
1645167230000|2022-02-18 06:53:50|2230.15|2228.65|2230.15|2228.65|2230.15|2228.65|2230.14|2228.64|0
1645167240000|2022-02-18 06:54:00|2230.16|2228.66|2230.16|2228.66|2230.38|2228.88|2230.16|2228.66|0
1645167250000|2022-02-18 06:54:10|2230.25|2228.75|2230.38|2228.88|2230.38|2228.88|2230.25|2228.75|0
1645167260000|2022-02-18 06:54:20|2230.37|2228.87|2230.25|2228.75|2230.37|2228.87|2230.25|2228.75|0
1645167270000|2022-02-18 06:54:30|2230.22|2228.72|2229.96|2228.46|2230.22|2228.72|2229.96|2228.46|0
1645167280000|2022-02-18 06:54:40|2230.03|2228.53|2230.4|2228.9|2230.4|2228.9|2230.03|2228.53|0
1645167300000|2022-02-18 06:55:00|2230.38|2228.88|2230.16|2228.66|2230.38|2228.88|2230.16|2228.66|0
1645167310000|2022-02-18 06:55:10|2230.1|2228.6|2229.93|2228.43|2230.1|2228.6|2229.93|2228.43|0
1645167320000|2022-02-18 06:55:20|2229.94|2228.44|2230.14|2228.64|2230.14|2228.64|2229.94|2228.44|0
1645167330000|2022-02-18 06:55:30|2230.15|2228.65|2230.15|2228.65|2230.15|2228.65|2230.15|2228.65|0
1645167340000|2022-02-18 06:55:40|2230.22|2228.72|2230.15|2228.65|2230.35|2228.85|2230.15|2228.65|0
1645167360000|2022-02-18 06:56:00|2230.18|2228.68|2230.16|2228.66|2230.25|2228.75|2229.94|2228.44|0
1645167370000|2022-02-18 06:56:10|2230.15|2228.65|2229.93|2228.43|2230.15|2228.65|2229.93|2228.43|0
1645167380000|2022-02-18 06:56:20|2229.94|2228.44|2229.94|2228.44|2229.94|2228.44|2229.94|2228.44|0
1645167400000|2022-02-18 06:56:40|2229.93|2228.43|2229.93|2228.43|2229.93|2228.43|2229.93|2228.43|0
1645167410000|2022-02-18 06:56:50|2229.92|2228.42|2229.7|2228.2|2229.92|2228.42|2229.7|2228.2|0
1645167420000|2022-02-18 06:57:00|2229.66|2228.16|2229.45|2227.95|2229.66|2228.16|2229.45|2227.95|0
1645167440000|2022-02-18 06:57:20|2229.44|2227.94|2229.44|2227.94|2229.45|2227.95|2229.44|2227.94|0
1645167450000|2022-02-18 06:57:30|2229.45|2227.95|2229.44|2227.94|2229.45|2227.95|2229.44|2227.94|0
1645167460000|2022-02-18 06:57:40|2229.45|2227.95|2229.46|2227.96|2229.46|2227.96|2229.44|2227.94|0
1645167470000|2022-02-18 06:57:50|2229.53|2228.03|2229.67|2228.17|2229.67|2228.17|2229.53|2228.03|0
1645167480000|2022-02-18 06:58:00|2229.68|2228.18|2229.7|2228.2|2229.89|2228.39|2229.68|2228.18|0
1645167490000|2022-02-18 06:58:10|2229.71|2228.21|2229.7|2228.2|2229.71|2228.21|2229.7|2228.2|0
1645167500000|2022-02-18 06:58:20|2229.69|2228.19|2229.7|2228.2|2229.7|2228.2|2229.68|2228.18|0
1645167510000|2022-02-18 06:58:30|2229.69|2228.19|2229.7|2228.2|2229.7|2228.2|2229.68|2228.18|0
1645167520000|2022-02-18 06:58:40|2229.69|2228.19|2229.71|2228.21|2229.71|2228.21|2229.68|2228.18|0
1645167530000|2022-02-18 06:58:50|2229.64|2228.14|2229.49|2227.99|2229.64|2228.14|2229.49|2227.99|0
1645167540000|2022-02-18 06:59:00|2229.53|2228.03|2229.27|2227.77|2229.58|2228.08|2229.27|2227.77|0
1645167550000|2022-02-18 06:59:10|2229.34|2227.84|2229.48|2227.98|2229.48|2227.98|2229.34|2227.84|0
1645167560000|2022-02-18 06:59:20|2229.41|2227.91|2229.24|2227.74|2229.41|2227.91|2229.14|2227.64|0
1645167570000|2022-02-18 06:59:30|2229.26|2227.76|2229.48|2227.98|2229.48|2227.98|2229.25|2227.75|0
1645167580000|2022-02-18 06:59:40|2229.52|2228.02|2229.24|2227.74|2229.68|2228.18|2229.24|2227.74|0
1645167590000|2022-02-18 06:59:50|2229.26|2227.76|2229.26|2227.76|2229.26|2227.76|2229.24|2227.74|0
1645167600000|2022-02-18 07:00:00|2229.19|2227.69|2227.24|2225.74|2229.19|2227.69|2227.24|2225.74|0
1645167610000|2022-02-18 07:00:10|2227.28|2225.78|2227.46|2225.96|2227.59|2226.09|2227.13|2225.63|0
1645167620000|2022-02-18 07:00:20|2227.43|2225.93|2227.17|2225.67|2227.43|2225.93|2227.14|2225.64|0
1645167630000|2022-02-18 07:00:30|2227.1|2225.6|2226.45|2224.95|2227.1|2225.6|2226.23|2224.73|0
1645167640000|2022-02-18 07:00:40|2226.46|2224.96|2226.26|2224.76|2226.46|2224.96|2226.03|2224.53|0
1645167650000|2022-02-18 07:00:50|2226.24|2224.74|2226.73|2225.23|2226.73|2225.23|2226.24|2224.74|0
1645167660000|2022-02-18 07:01:00|2226.74|2225.24|2226.73|2225.23|2226.74|2225.24|2226.52|2225.02|0
1645167670000|2022-02-18 07:01:10|2226.79|2225.29|2226.74|2225.24|2226.96|2225.46|2226.73|2225.23|0
1645167680000|2022-02-18 07:01:20|2226.75|2225.25|2227.62|2226.12|2227.62|2226.12|2226.75|2225.25|0
1645167690000|2022-02-18 07:01:30|2227.63|2226.13|2227.41|2225.91|2227.63|2226.13|2227.41|2225.91|0
1645167700000|2022-02-18 07:01:40|2227.42|2225.92|2227.31|2225.81|2227.44|2225.94|2227.3|2225.8|0
1645167710000|2022-02-18 07:01:50|2227.43|2225.93|2227.42|2225.92|2227.65|2226.15|2227.42|2225.92|0
1645167720000|2022-02-18 07:02:00|2227.41|2225.91|2228.06|2226.56|2228.06|2226.56|2227.2|2225.7|0
1645167730000|2022-02-18 07:02:10|2228.08|2226.58|2228.5|2227|2228.5|2227|2228.08|2226.58|0
1645167740000|2022-02-18 07:02:20|2228.52|2227.02|2227.51|2226.01|2228.94|2227.44|2227.51|2226.01|0
1645167750000|2022-02-18 07:02:30|2227.52|2226.02|2227.4|2225.9|2227.73|2226.23|2227.4|2225.9|0
1645167760000|2022-02-18 07:02:40|2227.41|2225.91|2226.95|2225.45|2227.41|2225.91|2226.95|2225.45|0
1645167770000|2022-02-18 07:02:50|2226.92|2225.42|2227.38|2225.88|2227.39|2225.89|2226.84|2225.34|0
1645167780000|2022-02-18 07:03:00|2227.31|2225.81|2227.41|2225.91|2227.41|2225.91|2226.95|2225.45|0
1645167790000|2022-02-18 07:03:10|2227.39|2225.89|2227.28|2225.78|2227.39|2225.89|2227.26|2225.76|0
1645167800000|2022-02-18 07:03:20|2227.27|2225.77|2227.39|2225.89|2227.39|2225.89|2227.26|2225.76|0
1645167810000|2022-02-18 07:03:30|2227.38|2225.88|2226.82|2225.32|2227.38|2225.88|2226.74|2225.24|0
1645167820000|2022-02-18 07:03:40|2227.06|2225.56|2227.47|2225.97|2227.58|2226.08|2227.06|2225.56|0
1645167830000|2022-02-18 07:03:50|2227.43|2225.93|2227.44|2225.94|2227.66|2226.16|2227.02|2225.52|0
1645167840000|2022-02-18 07:04:00|2227.45|2225.95|2227.22|2225.72|2228.07|2226.57|2227.22|2225.72|0
1645167850000|2022-02-18 07:04:10|2227.21|2225.71|2227.85|2226.35|2227.85|2226.35|2227.21|2225.71|0
1645167860000|2022-02-18 07:04:20|2227.86|2226.36|2228.49|2226.99|2228.49|2226.99|2227.86|2226.36|0
1645167870000|2022-02-18 07:04:30|2228.26|2226.76|2227.88|2226.38|2228.26|2226.76|2227.24|2225.74|0
1645167880000|2022-02-18 07:04:40|2227.95|2226.45|2227.86|2226.36|2228.09|2226.59|2227.85|2226.35|0
1645167890000|2022-02-18 07:04:50|2227.85|2226.35|2227.97|2226.47|2228.08|2226.58|2227.85|2226.35|0
1645167900000|2022-02-18 07:05:00|2227.93|2226.43|2227.63|2226.13|2227.93|2226.43|2227.53|2226.03|0
1645167910000|2022-02-18 07:05:10|2227.62|2226.12|2227.43|2225.93|2227.62|2226.12|2227.28|2225.78|0
1645167920000|2022-02-18 07:05:20|2227.4|2225.9|2227.41|2225.91|2227.64|2226.14|2227.19|2225.69|0
1645167930000|2022-02-18 07:05:30|2227.42|2225.92|2227.4|2225.9|2227.42|2225.92|2227.07|2225.57|0
1645167940000|2022-02-18 07:05:40|2227.41|2225.91|2227.63|2226.13|2227.63|2226.13|2227.18|2225.68|0
1645167950000|2022-02-18 07:05:50|2227.62|2226.12|2227.4|2225.9|2227.62|2226.12|2226.84|2225.34|0
1645167960000|2022-02-18 07:06:00|2227.41|2225.91|2227.19|2225.69|2227.64|2226.14|2227.19|2225.69|0
1645167970000|2022-02-18 07:06:10|2227.18|2225.68|2227.19|2225.69|2227.19|2225.69|2227.18|2225.68|0
1645167980000|2022-02-18 07:06:20|2227.2|2225.7|2227.75|2226.25|2227.86|2226.36|2227.2|2225.7|0
1645167990000|2022-02-18 07:06:30|2227.78|2226.28|2228.26|2226.76|2228.26|2226.76|2227.78|2226.28|0
1645168000000|2022-02-18 07:06:40|2228.34|2226.84|2228.13|2226.63|2228.36|2226.86|2228.04|2226.54|0
1645168010000|2022-02-18 07:06:50|2228.14|2226.64|2228.34|2226.84|2228.47|2226.97|2228.13|2226.63|0
1645168020000|2022-02-18 07:07:00|2228.33|2226.83|2228.68|2227.18|2228.68|2227.18|2228.24|2226.74|0
1645168030000|2022-02-18 07:07:10|2228.61|2227.11|2228.23|2226.73|2228.61|2227.11|2228.23|2226.73|0
1645168040000|2022-02-18 07:07:20|2228.25|2226.75|2228.68|2227.18|2228.68|2227.18|2228.25|2226.75|0
1645168050000|2022-02-18 07:07:30|2228.69|2227.19|2228.77|2227.27|2228.9|2227.4|2228.65|2227.15|0
1645168060000|2022-02-18 07:07:40|2228.8|2227.3|2228.91|2227.41|2229.11|2227.61|2228.8|2227.3|0
1645168070000|2022-02-18 07:07:50|2228.92|2227.42|2229|2227.5|2229.13|2227.63|2228.91|2227.41|0
1645168080000|2022-02-18 07:08:00|2228.91|2227.41|2228.66|2227.16|2228.99|2227.49|2228.65|2227.15|0
1645168090000|2022-02-18 07:08:10|2228.67|2227.17|2228.65|2227.15|2228.67|2227.17|2228.65|2227.15|0
1645168100000|2022-02-18 07:08:20|2228.66|2227.16|2228.67|2227.17|2228.77|2227.27|2228.66|2227.16|0
1645168110000|2022-02-18 07:08:30|2228.66|2227.16|2229.1|2227.6|2229.32|2227.82|2228.66|2227.16|0
1645168120000|2022-02-18 07:08:40|2229.07|2227.57|2229.55|2228.05|2229.63|2228.13|2228.97|2227.47|0
1645168130000|2022-02-18 07:08:50|2229.64|2228.14|2229.57|2228.07|2229.77|2228.27|2229.57|2228.07|0
1645168140000|2022-02-18 07:09:00|2229.56|2228.06|2229.76|2228.26|2229.79|2228.29|2229.55|2228.05|0
1645168150000|2022-02-18 07:09:10|2229.77|2228.27|2229.96|2228.46|2230.07|2228.57|2229.77|2228.27|0
1645168160000|2022-02-18 07:09:20|2229.97|2228.47|2229.96|2228.46|2229.98|2228.48|2229.96|2228.46|0
1645168170000|2022-02-18 07:09:30|2229.93|2228.43|2229.61|2228.11|2229.93|2228.43|2229.61|2228.11|0
1645168180000|2022-02-18 07:09:40|2229.58|2228.08|2229.3|2227.8|2229.58|2228.08|2228.87|2227.37|0
1645168190000|2022-02-18 07:09:50|2229.24|2227.74|2229.19|2227.69|2229.3|2227.8|2229.09|2227.59|0
1645168200000|2022-02-18 07:10:00|2229.22|2227.72|2229.41|2227.91|2229.76|2228.26|2229.22|2227.72|0
1645168210000|2022-02-18 07:10:10|2229.37|2227.87|2229.3|2227.8|2229.37|2227.87|2229.3|2227.8|0
1645168220000|2022-02-18 07:10:20|2229.32|2227.82|2229.18|2227.68|2229.32|2227.82|2228.96|2227.46|0
1645168230000|2022-02-18 07:10:30|2229.19|2227.69|2229.29|2227.79|2229.3|2227.8|2229.07|2227.57|0
1645168240000|2022-02-18 07:10:40|2229.28|2227.78|2229.29|2227.79|2229.29|2227.79|2229.28|2227.78|0
1645168250000|2022-02-18 07:10:50|2229.36|2227.86|2229.5|2228|2229.51|2228.01|2229.36|2227.86|0
1645168260000|2022-02-18 07:11:00|2229.43|2227.93|2229.3|2227.8|2229.43|2227.93|2229.29|2227.79|0
1645168270000|2022-02-18 07:11:10|2229.32|2227.82|2229.32|2227.82|2229.32|2227.82|2229.3|2227.8|0
1645168280000|2022-02-18 07:11:20|2229.52|2228.02|2229.32|2227.82|2229.54|2228.04|2229.31|2227.81|0
1645168290000|2022-02-18 07:11:30|2229.3|2227.8|2229.09|2227.59|2229.54|2228.04|2229.09|2227.59|0
1645168300000|2022-02-18 07:11:40|2229.11|2227.61|2229.3|2227.8|2229.32|2227.82|2229.11|2227.61|0
1645168310000|2022-02-18 07:11:50|2229.24|2227.74|2229.05|2227.55|2229.24|2227.74|2228.87|2227.37|0
1645168320000|2022-02-18 07:12:00|2228.97|2227.47|2228.96|2227.46|2229.09|2227.59|2228.87|2227.37|0
1645168330000|2022-02-18 07:12:10|2229|2227.5|2228.59|2227.09|2229.08|2227.58|2228.51|2227.01|0
1645168340000|2022-02-18 07:12:20|2228.51|2227.01|2228.19|2226.69|2228.51|2227.01|2228.19|2226.69|0
1645168350000|2022-02-18 07:12:30|2228.17|2226.67|2227.96|2226.46|2228.17|2226.67|2227.83|2226.33|0
1645168360000|2022-02-18 07:12:40|2227.95|2226.45|2227.43|2225.93|2227.95|2226.45|2227.39|2225.89|0
1645168370000|2022-02-18 07:12:50|2227.51|2226.01|2227.52|2226.02|2227.74|2226.24|2227.39|2225.89|0
1645168380000|2022-02-18 07:13:00|2227.51|2226.01|2227.52|2226.02|2227.52|2226.02|2227.29|2225.79|0
1645168390000|2022-02-18 07:13:10|2227.54|2226.04|2228.19|2226.69|2228.19|2226.69|2227.54|2226.04|0
1645168400000|2022-02-18 07:13:20|2228.18|2226.68|2228.17|2226.67|2228.48|2226.98|2228.17|2226.67|0
1645168410000|2022-02-18 07:13:30|2228.2|2226.7|2228.02|2226.52|2228.26|2226.76|2227.93|2226.43|0
1645168420000|2022-02-18 07:13:40|2228.04|2226.54|2228.17|2226.67|2228.17|2226.67|2228.04|2226.54|0
1645168430000|2022-02-18 07:13:50|2228.14|2226.64|2228.18|2226.68|2228.18|2226.68|2228.06|2226.56|0
1645168440000|2022-02-18 07:14:00|2228.17|2226.67|2227.89|2226.39|2228.4|2226.9|2227.85|2226.35|0
1645168450000|2022-02-18 07:14:10|2227.97|2226.47|2228.41|2226.91|2228.41|2226.91|2227.97|2226.47|0
1645168460000|2022-02-18 07:14:20|2228.4|2226.9|2228.21|2226.71|2228.43|2226.93|2228.09|2226.59|0
1645168470000|2022-02-18 07:14:30|2228.31|2226.81|2228.66|2227.16|2228.66|2227.16|2228.31|2226.81|0
1645168480000|2022-02-18 07:14:40|2228.68|2227.18|2228.89|2227.39|2228.89|2227.39|2228.65|2227.15|0
1645168490000|2022-02-18 07:14:50|2228.88|2227.38|2228.89|2227.39|2228.89|2227.39|2228.87|2227.37|0
1645168500000|2022-02-18 07:15:00|2228.88|2227.38|2229.35|2227.85|2229.35|2227.85|2228.88|2227.38|0
1645168510000|2022-02-18 07:15:10|2229.31|2227.81|2229.13|2227.63|2229.31|2227.81|2229.13|2227.63|0
1645168520000|2022-02-18 07:15:20|2229.14|2227.64|2229.38|2227.88|2229.38|2227.88|2229.13|2227.63|0
1645168530000|2022-02-18 07:15:30|2229.37|2227.87|2229.03|2227.53|2229.38|2227.88|2229.03|2227.53|0
1645168540000|2022-02-18 07:15:40|2228.99|2227.49|2228.81|2227.31|2228.99|2227.49|2228.59|2227.09|0
1645168550000|2022-02-18 07:15:50|2228.78|2227.28|2228.28|2226.78|2228.78|2227.28|2228.28|2226.78|0
1645168560000|2022-02-18 07:16:00|2228.29|2226.79|2227.95|2226.45|2228.5|2227|2227.86|2226.36|0
1645168570000|2022-02-18 07:16:10|2227.99|2226.49|2228.09|2226.59|2228.18|2226.68|2227.99|2226.49|0
1645168580000|2022-02-18 07:16:20|2228.1|2226.6|2228.09|2226.59|2228.32|2226.82|2228.09|2226.59|0
1645168590000|2022-02-18 07:16:30|2228.08|2226.58|2228.19|2226.69|2228.19|2226.69|2228.08|2226.58|0
1645168600000|2022-02-18 07:16:40|2228.18|2226.68|2228.09|2226.59|2228.29|2226.79|2228.06|2226.56|0
1645168610000|2022-02-18 07:16:50|2228.08|2226.58|2228.19|2226.69|2228.19|2226.69|2228.08|2226.58|0
1645168620000|2022-02-18 07:17:00|2228.18|2226.68|2228.31|2226.81|2228.31|2226.81|2228.18|2226.68|0
1645168630000|2022-02-18 07:17:10|2228.3|2226.8|2228.09|2226.59|2228.3|2226.8|2228.09|2226.59|0
1645168640000|2022-02-18 07:17:20|2228.08|2226.58|2228.09|2226.59|2228.09|2226.59|2228.08|2226.58|0
1645168650000|2022-02-18 07:17:30|2228.1|2226.6|2228.1|2226.6|2228.1|2226.6|2228.09|2226.59|0
1645168660000|2022-02-18 07:17:40|2228.09|2226.59|2227.86|2226.36|2228.09|2226.59|2227.64|2226.14|0
1645168670000|2022-02-18 07:17:50|2227.82|2226.32|2227.69|2226.19|2227.82|2226.32|2227.64|2226.14|0
1645168680000|2022-02-18 07:18:00|2227.74|2226.24|2227.86|2226.36|2227.87|2226.37|2227.74|2226.24|0
1645168690000|2022-02-18 07:18:10|2227.85|2226.35|2227.74|2226.24|2227.85|2226.35|2227.63|2226.13|0
1645168700000|2022-02-18 07:18:20|2227.73|2226.23|2228.19|2226.69|2228.31|2226.81|2227.64|2226.14|0
1645168710000|2022-02-18 07:18:30|2228.23|2226.73|2228.54|2227.04|2228.56|2227.06|2228.23|2226.73|0
1645168720000|2022-02-18 07:18:40|2228.56|2227.06|2228.11|2226.61|2228.56|2227.06|2228.1|2226.6|0
1645168730000|2022-02-18 07:18:50|2228.1|2226.6|2227.87|2226.37|2228.1|2226.6|2227.87|2226.37|0
1645168740000|2022-02-18 07:19:00|2227.88|2226.38|2228.09|2226.59|2228.11|2226.61|2227.87|2226.37|0
1645168750000|2022-02-18 07:19:10|2228.11|2226.61|2228.53|2227.03|2228.54|2227.04|2228.11|2226.61|0
1645168760000|2022-02-18 07:19:20|2228.52|2227.02|2228.52|2227.02|2228.53|2227.03|2228.39|2226.89|0
1645168770000|2022-02-18 07:19:30|2228.55|2227.05|2228.27|2226.77|2228.61|2227.11|2228.06|2226.56|0
1645168780000|2022-02-18 07:19:40|2228.26|2226.76|2228.03|2226.53|2228.26|2226.76|2227.83|2226.33|0
1645168790000|2022-02-18 07:19:50|2228.04|2226.54|2228.03|2226.53|2228.04|2226.54|2228.02|2226.52|0
1645168800000|2022-02-18 07:20:00|2228.04|2226.54|2228.25|2226.75|2228.25|2226.75|2228|2226.5|0
1645168810000|2022-02-18 07:20:10|2228.24|2226.74|2228.21|2226.71|2228.44|2226.94|2228.21|2226.71|0
1645168820000|2022-02-18 07:20:20|2228.22|2226.72|2228.24|2226.74|2228.24|2226.74|2228.22|2226.72|0
1645168830000|2022-02-18 07:20:30|2228.27|2226.77|2228.23|2226.73|2228.46|2226.96|2228.02|2226.52|0
1645168840000|2022-02-18 07:20:40|2228.24|2226.74|2228|2226.5|2228.24|2226.74|2228|2226.5|0
1645168850000|2022-02-18 07:20:50|2228.04|2226.54|2228|2226.5|2228.24|2226.74|2228|2226.5|0
1645168860000|2022-02-18 07:21:00|2227.99|2226.49|2227.77|2226.27|2227.99|2226.49|2227.77|2226.27|0
1645168870000|2022-02-18 07:21:10|2227.78|2226.28|2227.99|2226.49|2228|2226.5|2227.77|2226.27|0
1645168880000|2022-02-18 07:21:20|2228|2226.5|2228|2226.5|2228.1|2226.6|2227.99|2226.49|0
1645168890000|2022-02-18 07:21:30|2227.99|2226.49|2227.77|2226.27|2227.99|2226.49|2227.77|2226.27|0
1645168900000|2022-02-18 07:21:40|2227.76|2226.26|2227.32|2225.82|2227.76|2226.26|2227.32|2225.82|0
1645168910000|2022-02-18 07:21:50|2227.33|2225.83|2227.32|2225.82|2227.33|2225.83|2227.32|2225.82|0
1645168920000|2022-02-18 07:22:00|2227.3|2225.8|2227.33|2225.83|2227.42|2225.92|2227.1|2225.6|0
1645168930000|2022-02-18 07:22:10|2227.34|2225.84|2227.34|2225.84|2227.34|2225.84|2227.32|2225.82|0
1645168940000|2022-02-18 07:22:20|2227.43|2225.93|2227.33|2225.83|2227.54|2226.04|2227.32|2225.82|0
1645168950000|2022-02-18 07:22:30|2227.34|2225.84|2227.33|2225.83|2227.34|2225.84|2227.33|2225.83|0
1645168960000|2022-02-18 07:22:40|2227.31|2225.81|2227.34|2225.84|2227.34|2225.84|2227.1|2225.6|0
1645168970000|2022-02-18 07:22:50|2227.35|2225.85|2227.57|2226.07|2227.78|2226.28|2227.35|2225.85|0
1645168980000|2022-02-18 07:23:00|2227.56|2226.06|2227.35|2225.85|2227.57|2226.07|2227.35|2225.85|0
1645169000000|2022-02-18 07:23:20|2227.33|2225.83|2227.1|2225.6|2227.33|2225.83|2227.1|2225.6|0
1645169010000|2022-02-18 07:23:30|2227.11|2225.61|2227.1|2225.6|2227.11|2225.61|2227.08|2225.58|0
1645169020000|2022-02-18 07:23:40|2227.11|2225.61|2227.56|2226.06|2227.56|2226.06|2227.11|2225.61|0
1645169030000|2022-02-18 07:23:50|2227.55|2226.05|2227.55|2226.05|2227.55|2226.05|2227.42|2225.92|0
1645169040000|2022-02-18 07:24:00|2227.52|2226.02|2227.55|2226.05|2227.55|2226.05|2227.43|2225.93|0
1645169050000|2022-02-18 07:24:10|2227.54|2226.04|2227.41|2225.91|2227.54|2226.04|2227.32|2225.82|0
1645169060000|2022-02-18 07:24:20|2227.4|2225.9|2227.19|2225.69|2227.4|2225.9|2227.18|2225.68|0
1645169070000|2022-02-18 07:24:30|2227.18|2225.68|2227.08|2225.58|2227.19|2225.69|2227.07|2225.57|0
1645169080000|2022-02-18 07:24:40|2227.07|2225.57|2227.07|2225.57|2227.08|2225.58|2227.07|2225.57|0
1645169090000|2022-02-18 07:24:50|2227|2225.5|2226.6|2225.1|2227|2225.5|2226.59|2225.09|0
1645169100000|2022-02-18 07:25:00|2226.59|2225.09|2226.59|2225.09|2226.79|2225.29|2226.59|2225.09|0
1645169110000|2022-02-18 07:25:10|2226.6|2225.1|2226.92|2225.42|2226.93|2225.43|2226.59|2225.09|0
1645169120000|2022-02-18 07:25:20|2226.93|2225.43|2226.93|2225.43|2226.93|2225.43|2226.91|2225.41|0
1645169130000|2022-02-18 07:25:30|2226.92|2225.42|2227.14|2225.64|2227.14|2225.64|2226.92|2225.42|0
1645169140000|2022-02-18 07:25:40|2227.18|2225.68|2227.25|2225.75|2227.36|2225.86|2227.14|2225.64|0
1645169150000|2022-02-18 07:25:50|2227.28|2225.78|2226.94|2225.44|2227.6|2226.1|2226.94|2225.44|0
1645169160000|2022-02-18 07:26:00|2226.91|2225.41|2226.93|2225.43|2226.93|2225.43|2226.91|2225.41|0
1645169170000|2022-02-18 07:26:10|2226.94|2225.44|2226.98|2225.48|2227.14|2225.64|2226.93|2225.43|0
1645169180000|2022-02-18 07:26:20|2226.93|2225.43|2226.91|2225.41|2227.12|2225.62|2226.91|2225.41|0
1645169190000|2022-02-18 07:26:30|2226.92|2225.42|2227.13|2225.63|2227.13|2225.63|2226.91|2225.41|0
1645169200000|2022-02-18 07:26:40|2227.12|2225.62|2227.13|2225.63|2227.14|2225.64|2227.12|2225.62|0
1645169210000|2022-02-18 07:26:50|2227.12|2225.62|2226.88|2225.38|2227.12|2225.62|2226.88|2225.38|0
1645169220000|2022-02-18 07:27:00|2226.9|2225.4|2227.14|2225.64|2227.14|2225.64|2226.9|2225.4|0
1645169230000|2022-02-18 07:27:10|2227.13|2225.63|2227.16|2225.66|2227.16|2225.66|2226.91|2225.41|0
1645169240000|2022-02-18 07:27:20|2227.23|2225.73|2227.58|2226.08|2227.6|2226.1|2227.23|2225.73|0
1645169250000|2022-02-18 07:27:30|2227.6|2226.1|2227.57|2226.07|2227.69|2226.19|2227.57|2226.07|0
1645169260000|2022-02-18 07:27:40|2227.58|2226.08|2227.57|2226.07|2227.58|2226.08|2227.57|2226.07|0
1645169270000|2022-02-18 07:27:50|2227.58|2226.08|2227.58|2226.08|2227.6|2226.1|2227.57|2226.07|0
1645169280000|2022-02-18 07:28:00|2227.59|2226.09|2227.47|2225.97|2227.68|2226.18|2227.47|2225.97|0
1645169290000|2022-02-18 07:28:10|2227.5|2226|2227.47|2225.97|2227.59|2226.09|2227.47|2225.97|0
1645169300000|2022-02-18 07:28:20|2227.5|2226|2227.34|2225.84|2227.58|2226.08|2227.34|2225.84|0
1645169310000|2022-02-18 07:28:30|2227.35|2225.85|2227.45|2225.95|2227.45|2225.95|2227.35|2225.85|0
1645169320000|2022-02-18 07:28:40|2227.42|2225.92|2227.58|2226.08|2227.59|2226.09|2227.36|2225.86|0
1645169330000|2022-02-18 07:28:50|2227.59|2226.09|2227.36|2225.86|2227.6|2226.1|2227.36|2225.86|0
1645169340000|2022-02-18 07:29:00|2227.35|2225.85|2227.13|2225.63|2227.35|2225.85|2227.13|2225.63|0
1645169350000|2022-02-18 07:29:10|2227.12|2225.62|2227.36|2225.86|2227.36|2225.86|2227|2225.5|0
1645169360000|2022-02-18 07:29:20|2227.35|2225.85|2227.24|2225.74|2227.37|2225.87|2227.14|2225.64|0
1645169370000|2022-02-18 07:29:30|2227.27|2225.77|2227.14|2225.64|2227.37|2225.87|2227.14|2225.64|0
1645169380000|2022-02-18 07:29:40|2227.11|2225.61|2227.14|2225.64|2227.16|2225.66|2227.02|2225.52|0
1645169390000|2022-02-18 07:29:50|2227.16|2225.66|2227.16|2225.66|2227.17|2225.67|2227.16|2225.66|0
1645169400000|2022-02-18 07:30:00|2227.17|2225.67|2226.93|2225.43|2227.38|2225.88|2226.91|2225.41|0
1645169410000|2022-02-18 07:30:10|2226.91|2225.41|2227.35|2225.85|2227.36|2225.86|2226.79|2225.29|0
1645169420000|2022-02-18 07:30:20|2227.36|2225.86|2227.36|2225.86|2227.36|2225.86|2227.36|2225.86|0
1645169430000|2022-02-18 07:30:30|2227.41|2225.91|2227.61|2226.11|2227.82|2226.32|2227.41|2225.91|0
1645169440000|2022-02-18 07:30:40|2226.8|2225.4|2225.42|2224.02|2226.8|2225.4|2225.17|2223.77|2
1645169450000|2022-02-18 07:30:50|2226.05|2224.65|2226.8|2225.4|2226.92|2225.52|2226.05|2224.65|11
1645169460000|2022-02-18 07:31:00|2226.67|2225.27|2226.55|2225.15|2226.67|2225.27|2226.55|2225.15|1
1645169470000|2022-02-18 07:31:10|2226.8|2225.4|2226.8|2225.4|2226.8|2225.4|2226.8|2225.4|15
1645169480000|2022-02-18 07:31:20|2226.92|2225.52|2227.3|2225.9|2227.3|2225.9|2226.92|2225.52|6
1645169490000|2022-02-18 07:31:30|2227.55|2226.15|2227.92|2226.52|2227.92|2226.52|2227.55|2226.15|9
1645169500000|2022-02-18 07:31:40|2227.8|2226.4|2227.67|2226.27|2227.8|2226.4|2227.55|2226.15|3
1645169510000|2022-02-18 07:31:50|2227.55|2226.15|2227.42|2226.02|2227.55|2226.15|2227.42|2226.02|2
1645169520000|2022-02-18 07:32:00|2228.8|2227.4|2228.42|2227.02|2228.8|2227.4|2228.42|2227.02|19
1645169530000|2022-02-18 07:32:10|2228.3|2226.9|2228.17|2226.77|2229.3|2227.9|2228.05|2226.65|16
1645169540000|2022-02-18 07:32:20|2228.3|2226.9|2228.42|2227.02|2228.55|2227.15|2228.3|2226.9|0
1645169550000|2022-02-18 07:32:30|2228.3|2226.9|2227.92|2226.52|2228.3|2226.9|2227.92|2226.52|1
1645169560000|2022-02-18 07:32:40|2227.8|2226.4|2227.8|2226.4|2227.8|2226.4|2227.8|2226.4|0
1645169570000|2022-02-18 07:32:50|2227.92|2226.52|2227.92|2226.52|2227.92|2226.52|2227.92|2226.52|11
1645169580000|2022-02-18 07:33:00|2228.42|2227.02|2228.05|2226.65|2228.42|2227.02|2228.05|2226.65|1
1645169600000|2022-02-18 07:33:20|||||||||1
1645169610000|2022-02-18 07:33:30|2229.05|2227.65|2229.05|2227.65|2229.67|2228.27|2229.05|2227.65|14
1645169620000|2022-02-18 07:33:40|||||||||1
1645169630000|2022-02-18 07:33:50|2229.3|2227.9|2229.17|2227.77|2229.3|2227.9|2229.17|2227.77|0
1645169640000|2022-02-18 07:34:00|2229.05|2227.65|2228.92|2227.52|2229.05|2227.65|2228.92|2227.52|1
1645169660000|2022-02-18 07:34:20|2228.8|2227.4|2228.67|2227.27|2228.8|2227.4|2228.67|2227.27|1
1645169670000|2022-02-18 07:34:30|2228.55|2227.15|2228.55|2227.15|2228.55|2227.15|2228.55|2227.15|1
1645169680000|2022-02-18 07:34:40|2228.42|2227.02|2228.55|2227.15|2228.55|2227.15|2228.42|2227.02|0
1645169690000|2022-02-18 07:34:50|2228.67|2227.27|2228.55|2227.15|2228.67|2227.27|2228.55|2227.15|1
1645169700000|2022-02-18 07:35:00|2228.42|2227.02|2228.42|2227.02|2228.42|2227.02|2228.42|2227.02|0
1645169710000|2022-02-18 07:35:10|2228.17|2226.77|2228.17|2226.77|2228.17|2226.77|2228.17|2226.77|1
1645169730000|2022-02-18 07:35:30|2228.42|2227.02|2228.42|2227.02|2228.42|2227.02|2228.42|2227.02|1
1645169740000|2022-02-18 07:35:40|2228.3|2226.9|2228.17|2226.77|2228.3|2226.9|2228.17|2226.77|0
1645169750000|2022-02-18 07:35:50|||||||||1
1645169760000|2022-02-18 07:36:00|2228.05|2226.65|2228.05|2226.65|2228.05|2226.65|2228.05|2226.65|1
1645169780000|2022-02-18 07:36:20|||||||||1
1645169800000|2022-02-18 07:36:40|||||||||1
1645169820000|2022-02-18 07:37:00|2227.92|2226.52|2227.8|2226.4|2227.92|2226.52|2227.8|2226.4|2
1645169830000|2022-02-18 07:37:10|2227.67|2226.27|2227.67|2226.27|2227.67|2226.27|2227.67|2226.27|2
1645169840000|2022-02-18 07:37:20|2227.55|2226.15|2227.8|2226.4|2227.8|2226.4|2227.55|2226.15|0
1645169850000|2022-02-18 07:37:30|||||||||1
1645169860000|2022-02-18 07:37:40|2227.67|2226.27|2227.55|2226.15|2227.67|2226.27|2227.55|2226.15|0
1645169870000|2022-02-18 07:37:50|2226.8|2225.4|2226.8|2225.4|2226.8|2225.4|2226.67|2225.27|6
1645169890000|2022-02-18 07:38:10|2226.67|2225.27|2226.67|2225.27|2226.67|2225.27|2226.67|2225.27|8
1645169900000|2022-02-18 07:38:20|2226.55|2225.15|2226.67|2225.27|2226.67|2225.27|2226.3|2224.9|5
1645169910000|2022-02-18 07:38:30|||||||||5
1645169920000|2022-02-18 07:38:40|||||||||1
1645169940000|2022-02-18 07:39:00|2226.55|2225.15|2226.55|2225.15|2226.55|2225.15|2226.55|2225.15|1
1645169960000|2022-02-18 07:39:20|2226.42|2225.02|2226.42|2225.02|2226.42|2225.02|2226.42|2225.02|1
1645169980000|2022-02-18 07:39:40|||||||||1
1645169990000|2022-02-18 07:39:50|||||||||17
1645170000000|2022-02-18 07:40:00|2226.55|2225.15|2226.3|2224.9|2226.55|2225.15|2226.3|2224.9|3
1645170110000|2022-02-18 07:41:50|2226.17|2224.77|2226.17|2224.77|2226.17|2224.77|2226.17|2224.77|0
1645170120000|2022-02-18 07:42:00|2226.05|2224.65|2226.05|2224.65|2226.05|2224.65|2226.05|2224.65|0
1645170140000|2022-02-18 07:42:20|||||||||1
1645170150000|2022-02-18 07:42:30|2226.42|2225.02|2226.92|2225.52|2226.92|2225.52|2226.17|2224.77|25
1645170160000|2022-02-18 07:42:40|2226.8|2225.4|2227.05|2225.65|2227.17|2225.77|2226.55|2225.15|0
1645170180000|2022-02-18 07:43:00|2226.92|2225.52|2226.67|2225.27|2226.92|2225.52|2226.67|2225.27|0
1645170230000|2022-02-18 07:43:50|2226.55|2225.15|2225.8|2224.4|2226.55|2225.15|2225.8|2224.4|4
1645170240000|2022-02-18 07:44:00|2225.67|2224.27|2225.3|2223.9|2225.67|2224.27|2225.3|2223.9|0
1645170290000|2022-02-18 07:44:50|||||||||1
1645170300000|2022-02-18 07:45:00|2225.42|2224.02|2225.17|2223.77|2225.42|2224.02|2225.17|2223.77|0
1645170360000|2022-02-18 07:46:00|2225.42|2224.02|2225.05|2223.65|2225.42|2224.02|2225.05|2223.65|0
1645170420000|2022-02-18 07:47:00|2225.42|2224.02|2225.05|2223.65|2225.42|2224.02|2225.05|2223.65|0
1645170430000|2022-02-18 07:47:10|2225.42|2224.02|2225.42|2224.02|2225.42|2224.02|2225.42|2224.02|11
1645170470000|2022-02-18 07:47:50|2225.3|2223.9|2225.3|2223.9|2225.3|2223.9|2225.3|2223.9|9
1645170480000|2022-02-18 07:48:00|2225.17|2223.77|2225.17|2223.77|2225.17|2223.77|2225.17|2223.77|0
1645170510000|2022-02-18 07:48:30|2225.3|2223.9|2225.3|2223.9|2225.3|2223.9|2225.3|2223.9|0
1645170540000|2022-02-18 07:49:00|2225.42|2224.02|2225.17|2223.77|2225.42|2224.02|2225.17|2223.77|0
1645170570000|2022-02-18 07:49:30|2225.42|2224.02|2225.42|2224.02|2225.42|2224.02|2225.42|2224.02|13
1645170590000|2022-02-18 07:49:50|2225.55|2224.15|2225.55|2224.15|2225.55|2224.15|2225.55|2224.15|0
1645170600000|2022-02-18 07:50:00|2225.42|2224.02|2225.42|2224.02|2225.42|2224.02|2225.42|2224.02|0
1645170660000|2022-02-18 07:51:00|2225.55|2224.15|2225.3|2223.9|2225.55|2224.15|2225.3|2223.9|0
1645170700000|2022-02-18 07:51:40|||||||||2
1645170720000|2022-02-18 07:52:00|2225.55|2224.15|2225.3|2223.9|2225.55|2224.15|2225.3|2223.9|0
1645170760000|2022-02-18 07:52:40|||||||||5
1645170770000|2022-02-18 07:52:50|2225.17|2223.77|2225.17|2223.77|2225.17|2223.77|2225.17|2223.77|13
1645170780000|2022-02-18 07:53:00|2225.42|2224.02|2225.05|2223.65|2225.42|2224.02|2225.05|2223.65|0
1645170790000|2022-02-18 07:53:10|2224.92|2223.52|2224.92|2223.52|2224.92|2223.52|2224.92|2223.52|4
1645170840000|2022-02-18 07:54:00|2225.3|2223.9|2224.8|2223.4|2225.3|2223.9|2224.8|2223.4|0
1645170870000|2022-02-18 07:54:30|2225.3|2223.9|2225.3|2223.9|2225.3|2223.9|2225.3|2223.9|0
1645170890000|2022-02-18 07:54:50|2226.92|2225.52|2226.92|2225.52|2226.92|2225.52|2226.92|2225.52|1
1645170900000|2022-02-18 07:55:00|2224.92|2223.42|2224.69|2223.19|2225.14|2223.64|2224.69|2223.19|0
1645170910000|2022-02-18 07:55:10|2224.7|2223.2|2224.91|2223.41|2224.91|2223.41|2224.7|2223.2|0
1645170920000|2022-02-18 07:55:20|2224.9|2223.4|2224.91|2223.41|2224.91|2223.41|2224.9|2223.4|0
1645170930000|2022-02-18 07:55:30|2224.89|2223.39|2224.68|2223.18|2224.89|2223.39|2224.67|2223.17|0
1645170940000|2022-02-18 07:55:40|2224.69|2223.19|2224.16|2222.66|2224.69|2223.19|2224.16|2222.66|0
1645170950000|2022-02-18 07:55:50|2224.17|2222.67|2223.72|2222.22|2224.38|2222.88|2223.72|2222.22|0
1645170960000|2022-02-18 07:56:00|2223.68|2222.18|2223.94|2222.44|2223.94|2222.44|2223.6|2222.1|0
1645170970000|2022-02-18 07:56:10|2223.95|2222.45|2224.17|2222.67|2224.17|2222.67|2223.94|2222.44|0
1645170980000|2022-02-18 07:56:20|2224.24|2222.74|2224.17|2222.67|2224.39|2222.89|2223.97|2222.47|0
1645170990000|2022-02-18 07:56:30|2224.16|2222.66|2223.74|2222.24|2224.17|2222.67|2223.74|2222.24|0
1645171000000|2022-02-18 07:56:40|2223.75|2222.25|2223.3|2221.8|2223.96|2222.46|2223.3|2221.8|0
1645171010000|2022-02-18 07:56:50|2223.34|2221.84|2223.35|2221.85|2223.57|2222.07|2223.13|2221.63|0
1645171020000|2022-02-18 07:57:00|2223.28|2221.78|2223.15|2221.65|2223.28|2221.78|2222.93|2221.43|0
1645171030000|2022-02-18 07:57:10|2223.16|2221.66|2222.74|2221.24|2223.2|2221.7|2222.74|2221.24|0
1645171040000|2022-02-18 07:57:20|2222.81|2221.31|2222.96|2221.46|2222.96|2221.46|2222.81|2221.31|0
1645171050000|2022-02-18 07:57:30|2222.95|2221.45|2222.54|2221.04|2222.96|2221.46|2222.41|2220.91|0
1645171060000|2022-02-18 07:57:40|2222.57|2221.07|2222.34|2220.84|2222.76|2221.26|2222.22|2220.72|0
1645171070000|2022-02-18 07:57:50|2222.3|2220.8|2222.56|2221.06|2222.76|2221.26|2222.22|2220.72|0
1645171080000|2022-02-18 07:58:00|2222.63|2221.13|2223.45|2221.95|2223.45|2221.95|2222.63|2221.13|0
1645171090000|2022-02-18 07:58:10|2223.44|2221.94|2223.45|2221.95|2223.45|2221.95|2223.44|2221.94|0
1645171100000|2022-02-18 07:58:20|2223.38|2221.88|2223.68|2222.18|2223.68|2222.18|2223.25|2221.75|0
1645171110000|2022-02-18 07:58:30|2223.67|2222.17|2224.63|2223.13|2224.63|2223.13|2223.67|2222.17|0
1645171120000|2022-02-18 07:58:40|2224.6|2223.1|2224.06|2222.56|2224.76|2223.26|2223.85|2222.35|0
1645171130000|2022-02-18 07:58:50|2224.1|2222.6|2225.11|2223.61|2225.11|2223.61|2224.06|2222.56|0
1645171140000|2022-02-18 07:59:00|2224.94|2223.44|2225.71|2224.21|2225.71|2224.21|2224.26|2222.76|0
1645171150000|2022-02-18 07:59:10|2225.54|2224.04|2224.63|2223.13|2225.54|2224.04|2224.63|2223.13|0
1645171160000|2022-02-18 07:59:20|2224.66|2223.16|2224.75|2223.25|2224.75|2223.25|2224.41|2222.91|0
1645171170000|2022-02-18 07:59:30|2224.74|2223.24|2225.8|2224.3|2226.02|2224.52|2224.74|2223.24|0
1645171180000|2022-02-18 07:59:40|2225.81|2224.31|2226.51|2225.01|2226.6|2225.1|2225.79|2224.29|0
1645171190000|2022-02-18 07:59:50|2226.48|2224.98|2226|2224.5|2226.73|2225.23|2225.99|2224.49|0
1645171200000|2022-02-18 08:00:00|2226.01|2224.51|2225.35|2224.85|2226.97|2226.47|2223.35|2222.85|839
1645171210000|2022-02-18 08:00:10|2225.6|2225.1|2225.35|2224.85|2226.22|2225.72|2224.97|2224.47|312
1645171220000|2022-02-18 08:00:20|2225.47|2224.97|2225.97|2225.47|2225.97|2225.47|2225.47|2224.97|165
1645171230000|2022-02-18 08:00:30|2226.6|2226.1|2227.22|2226.72|2227.6|2227.1|2226.6|2226.1|196
1645171240000|2022-02-18 08:00:40|2227.1|2226.6|2227.22|2226.72|2227.35|2226.85|2225.6|2225.1|157
1645171250000|2022-02-18 08:00:50|2227.1|2226.6|2228.22|2227.72|2228.22|2227.72|2226.72|2226.22|106
1645171260000|2022-02-18 08:01:00|2228.47|2227.97|2228.85|2228.35|2228.97|2228.47|2228.1|2227.6|118
1645171270000|2022-02-18 08:01:10|2228.6|2228.1|2229.72|2229.22|2229.72|2229.22|2228.47|2227.97|146
1645171280000|2022-02-18 08:01:20|2229.85|2229.35|2230.72|2230.22|2231.1|2230.6|2229.85|2229.35|63
1645171290000|2022-02-18 08:01:30|2230.85|2230.35|2231.47|2230.97|2231.6|2231.1|2230.85|2230.35|130
1645171300000|2022-02-18 08:01:40|2231.6|2231.1|2230.72|2230.22|2231.6|2231.1|2229.85|2229.35|146
1645171310000|2022-02-18 08:01:50|2230.85|2230.35|2229.72|2229.22|2230.97|2230.47|2229.22|2228.72|316
1645171320000|2022-02-18 08:02:00|2229.6|2229.1|2229.22|2228.72|2229.97|2229.47|2229.22|2228.72|86
1645171330000|2022-02-18 08:02:10|2228.72|2228.22|2228.35|2227.85|2228.97|2228.47|2228.35|2227.85|105
1645171340000|2022-02-18 08:02:20|2228.22|2227.72|2227.72|2227.22|2228.22|2227.72|2227.6|2227.1|62
1645171350000|2022-02-18 08:02:30|2227.85|2227.35|2227.1|2226.6|2227.97|2227.47|2227.1|2226.6|84
1645171360000|2022-02-18 08:02:40|2226.97|2226.47|2227.47|2226.97|2227.6|2227.1|2226.85|2226.35|42
1645171370000|2022-02-18 08:02:50|2227.6|2227.1|2227.47|2226.97|2227.72|2227.22|2227.1|2226.6|114
1645171380000|2022-02-18 08:03:00|2227.35|2226.85|2226.6|2226.1|2227.72|2227.22|2226.6|2226.1|51
1645171390000|2022-02-18 08:03:10|2226.85|2226.35|2227.1|2226.6|2227.1|2226.6|2226.6|2226.1|48
1645171400000|2022-02-18 08:03:20|2227.22|2226.72|2226.35|2225.85|2227.22|2226.72|2226.22|2225.72|44
1645171410000|2022-02-18 08:03:30|2226.22|2225.72|2225.47|2224.97|2226.22|2225.72|2225.47|2224.97|28
1645171420000|2022-02-18 08:03:40|2225.35|2224.85|2224.6|2224.1|2225.35|2224.85|2224.35|2223.85|45
1645171430000|2022-02-18 08:03:50|2224.72|2224.22|2224.72|2224.22|2225.1|2224.6|2224.72|2224.22|36
1645171440000|2022-02-18 08:04:00|2224.6|2224.1|2225.47|2224.97|2225.47|2224.97|2224.47|2223.97|78
1645171450000|2022-02-18 08:04:10|2225.6|2225.1|2224.72|2224.22|2225.85|2225.35|2224.72|2224.22|102
1645171460000|2022-02-18 08:04:20|2224.97|2224.47|2224.47|2223.97|2225.1|2224.6|2224.47|2223.97|24
1645171470000|2022-02-18 08:04:30|2224.6|2224.1|2224.97|2224.47|2224.97|2224.47|2224.47|2223.97|60
1645171480000|2022-02-18 08:04:40|2224.85|2224.35|2225.1|2224.6|2225.1|2224.6|2224.85|2224.35|31
1645171490000|2022-02-18 08:04:50|2225.22|2224.72|2224.72|2224.22|2225.35|2224.85|2224.72|2224.22|63
1645171500000|2022-02-18 08:05:00|2224.22|2223.72|2224.35|2223.85|2224.35|2223.85|2223.35|2222.85|195
1645171510000|2022-02-18 08:05:10|2224.22|2223.72|2224.72|2224.22|2224.85|2224.35|2224.22|2223.72|49
1645171520000|2022-02-18 08:05:20|2224.85|2224.35|2224.47|2223.97|2225.22|2224.72|2224.22|2223.72|81
1645171530000|2022-02-18 08:05:30|2224.35|2223.85|2224.1|2223.6|2224.6|2224.1|2223.6|2223.1|118
1645171540000|2022-02-18 08:05:40|2223.97|2223.47|2222.6|2222.1|2223.97|2223.47|2222.47|2221.97|63
1645171550000|2022-02-18 08:05:50|2222.85|2222.35|2222.85|2222.35|2223.85|2223.35|2222.72|2222.22|110
1645171560000|2022-02-18 08:06:00|2222.72|2222.22|2223.22|2222.72|2223.6|2223.1|2222.6|2222.1|85
1645171570000|2022-02-18 08:06:10|2223.1|2222.6|2221.97|2221.47|2223.1|2222.6|2221.85|2221.35|86
1645171580000|2022-02-18 08:06:20|2221.85|2221.35|2221.35|2220.85|2222.1|2221.6|2221.22|2220.72|30
1645171590000|2022-02-18 08:06:30|2221.47|2220.97|2220.47|2219.97|2221.47|2220.97|2220.47|2219.97|69
1645171600000|2022-02-18 08:06:40|2220.6|2220.1|2220.6|2220.1|2220.85|2220.35|2220.35|2219.85|45
1645171610000|2022-02-18 08:06:50|2220.72|2220.22|2220.35|2219.85|2220.72|2220.22|2220.1|2219.6|55
1645171620000|2022-02-18 08:07:00|2220.47|2219.97|2220.97|2220.47|2221.35|2220.85|2220.35|2219.85|184
1645171630000|2022-02-18 08:07:10|2221.1|2220.6|2220.97|2220.47|2221.35|2220.85|2220.85|2220.35|130
1645171640000|2022-02-18 08:07:20|2221.1|2220.6|2219.85|2219.35|2221.1|2220.6|2219.85|2219.35|84
1645171650000|2022-02-18 08:07:30|2220.1|2219.6|2219.97|2219.47|2220.22|2219.72|2219.97|2219.47|65
1645171660000|2022-02-18 08:07:40|2219.85|2219.35|2219.35|2218.85|2219.97|2219.47|2219.35|2218.85|49
1645171670000|2022-02-18 08:07:50|2219.22|2218.72|2219.22|2218.72|2219.35|2218.85|2218.85|2218.35|70
1645171680000|2022-02-18 08:08:00|2219.35|2218.85|2218.97|2218.47|2219.35|2218.85|2218.85|2218.35|71
1645171690000|2022-02-18 08:08:10|2218.85|2218.35|2217.97|2217.47|2218.97|2218.47|2217.97|2217.47|35
1645171700000|2022-02-18 08:08:20|2218.1|2217.6|2218.1|2217.6|2218.35|2217.85|2217.72|2217.22|93
1645171710000|2022-02-18 08:08:30|2217.97|2217.47|2218.1|2217.6|2218.1|2217.6|2217.6|2217.1|160
1645171720000|2022-02-18 08:08:40|2217.97|2217.47|2218.6|2218.1|2218.6|2218.1|2217.97|2217.47|398
1645171730000|2022-02-18 08:08:50|2218.85|2218.35|2219.1|2218.6|2219.35|2218.85|2218.85|2218.35|157
1645171740000|2022-02-18 08:09:00|2218.97|2218.47|2219.35|2218.85|2219.6|2219.1|2218.85|2218.35|130
1645171750000|2022-02-18 08:09:10|2219.22|2218.72|2219.6|2219.1|2219.85|2219.35|2219.1|2218.6|92
1645171760000|2022-02-18 08:09:20|2219.72|2219.22|2220.6|2220.1|2220.6|2220.1|2219.6|2219.1|148
1645171770000|2022-02-18 08:09:30|2220.35|2219.85|2219.85|2219.35|2220.35|2219.85|2219.72|2219.22|40
1645171780000|2022-02-18 08:09:40|2220.1|2219.6|2220.1|2219.6|2220.6|2220.1|2219.97|2219.47|67
1645171790000|2022-02-18 08:09:50|2220.35|2219.85|2220.85|2220.35|2221.35|2220.85|2220.35|2219.85|70
1645171800000|2022-02-18 08:10:00|2220.72|2220.22|2219.85|2219.35|2220.85|2220.35|2219.6|2219.1|187
1645171810000|2022-02-18 08:10:10|2219.72|2219.22|2219.85|2219.35|2220.1|2219.6|2219.72|2219.22|65
1645171820000|2022-02-18 08:10:20|2220.1|2219.6|2219.47|2218.97|2220.35|2219.85|2219.35|2218.85|176
1645171830000|2022-02-18 08:10:30|2219.35|2218.85|2218.85|2218.35|2219.85|2219.35|2218.85|2218.35|138
1645171840000|2022-02-18 08:10:40|2219.1|2218.6|2218.6|2218.1|2219.1|2218.6|2218.6|2218.1|55
1645171850000|2022-02-18 08:10:50|2218.72|2218.22|2219.85|2219.35|2219.85|2219.35|2218.6|2218.1|71
1645171860000|2022-02-18 08:11:00|2219.72|2219.22|2221.1|2220.6|2221.1|2220.6|2219.6|2219.1|153
1645171870000|2022-02-18 08:11:10|2221.35|2220.85|2222.35|2221.85|2222.35|2221.85|2221.1|2220.6|87
1645171880000|2022-02-18 08:11:20|2222.6|2222.1|2223.85|2223.35|2224.1|2223.6|2222.6|2222.1|219
1645171890000|2022-02-18 08:11:30|2223.97|2223.47|2223.85|2223.35|2224.1|2223.6|2223.6|2223.1|119
1645171900000|2022-02-18 08:11:40|2223.72|2223.22|2223.1|2222.6|2223.85|2223.35|2223.1|2222.6|81
1645171910000|2022-02-18 08:11:50|2223.22|2222.72|2223.85|2223.35|2223.97|2223.47|2223.1|2222.6|134
1645171920000|2022-02-18 08:12:00|2224.1|2223.6|2225.1|2224.6|2225.22|2224.72|2223.85|2223.35|209
1645171930000|2022-02-18 08:12:10|2224.85|2224.35|2223.85|2223.35|2224.85|2224.35|2223.6|2223.1|70
1645171940000|2022-02-18 08:12:20|2223.72|2223.22|2223.1|2222.6|2223.97|2223.47|2222.6|2222.1|170
1645171950000|2022-02-18 08:12:30|2222.85|2222.35|2222.85|2222.35|2222.85|2222.35|2222.6|2222.1|88
1645171960000|2022-02-18 08:12:40|2223.1|2222.6|2223.47|2222.97|2223.6|2223.1|2223.1|2222.6|56
1645171970000|2022-02-18 08:12:50|2223.35|2222.85|2222.35|2221.85|2223.35|2222.85|2222.35|2221.85|93
1645171980000|2022-02-18 08:13:00|2222.47|2221.97|2223.35|2222.85|2223.35|2222.85|2222.35|2221.85|79
1645171990000|2022-02-18 08:13:10|2223.47|2222.97|2223.85|2223.35|2224.1|2223.6|2223.47|2222.97|57
1645172000000|2022-02-18 08:13:20|2223.97|2223.47|2224.35|2223.85|2224.6|2224.1|2223.85|2223.35|51
1645172010000|2022-02-18 08:13:30|2224.47|2223.97|2224.1|2223.6|2224.6|2224.1|2224.1|2223.6|42
1645172020000|2022-02-18 08:13:40|2223.85|2223.35|2224.6|2224.1|2224.85|2224.35|2223.85|2223.35|78
1645172030000|2022-02-18 08:13:50|2224.72|2224.22|2225.47|2224.97|2225.6|2225.1|2224.6|2224.1|123
1645172040000|2022-02-18 08:14:00|2225.35|2224.85|2225.72|2225.22|2225.85|2225.35|2225.1|2224.6|115
1645172050000|2022-02-18 08:14:10|2225.6|2225.1|2225.72|2225.22|2225.85|2225.35|2225.35|2224.85|97
1645172060000|2022-02-18 08:14:20|2225.85|2225.35|2225.35|2224.85|2225.85|2225.35|2225.35|2224.85|40
1645172070000|2022-02-18 08:14:30|2225.47|2224.97|2224.6|2224.1|2225.6|2225.1|2224.1|2223.6|116
1645172080000|2022-02-18 08:14:40|2224.47|2223.97|2225.35|2224.85|2225.35|2224.85|2224.35|2223.85|71
1645172090000|2022-02-18 08:14:50|2225.1|2224.6|2224.22|2223.72|2225.35|2224.85|2224.22|2223.72|54
1645172100000|2022-02-18 08:15:00|2224.1|2223.6|2223.22|2222.72|2224.1|2223.6|2222.72|2222.22|58
1645172110000|2022-02-18 08:15:10|2223.1|2222.6|2222.6|2222.1|2223.1|2222.6|2222.6|2222.1|25
1645172120000|2022-02-18 08:15:20|2222.47|2221.97|2223.22|2222.72|2223.6|2223.1|2222.47|2221.97|28
1645172130000|2022-02-18 08:15:30|2223.35|2222.85|2224.1|2223.6|2224.6|2224.1|2223.1|2222.6|29
1645172140000|2022-02-18 08:15:40|2223.97|2223.47|2223.22|2222.72|2224.1|2223.6|2223.22|2222.72|41
1645172150000|2022-02-18 08:15:50|2223.35|2222.85|2223.6|2223.1|2223.85|2223.35|2223.35|2222.85|50
1645172160000|2022-02-18 08:16:00|2223.72|2223.22|2223.6|2223.1|2223.85|2223.35|2223.35|2222.85|29
1645172170000|2022-02-18 08:16:10|2223.72|2223.22|2224.1|2223.6|2224.1|2223.6|2223.6|2223.1|55
1645172180000|2022-02-18 08:16:20|2223.97|2223.47|2224.22|2223.72|2224.6|2224.1|2223.85|2223.35|73
1645172190000|2022-02-18 08:16:30|2224.35|2223.85|2224.22|2223.72|2224.35|2223.85|2224.1|2223.6|5
1645172200000|2022-02-18 08:16:40|2224.35|2223.85|2224.47|2223.97|2224.6|2224.1|2224.1|2223.6|15
1645172210000|2022-02-18 08:16:50|2224.6|2224.1|2224.35|2223.85|2224.85|2224.35|2224.35|2223.85|43
1645172220000|2022-02-18 08:17:00|2224.1|2223.6|2222.85|2222.35|2224.1|2223.6|2222.6|2222.1|160
1645172230000|2022-02-18 08:17:10|2222.97|2222.47|2223.1|2222.6|2223.1|2222.6|2222.35|2221.85|43
1645172240000|2022-02-18 08:17:20|2222.97|2222.47|2222.35|2221.85|2223.1|2222.6|2222.35|2221.85|14
1645172250000|2022-02-18 08:17:30|2222.47|2221.97|2221.97|2221.47|2222.6|2222.1|2221.6|2221.1|51
1645172260000|2022-02-18 08:17:40|2222.1|2221.6|2221.85|2221.35|2222.1|2221.6|2221.35|2220.85|31
1645172270000|2022-02-18 08:17:50|2221.72|2221.22|2221.35|2220.85|2221.85|2221.35|2220.85|2220.35|94
1645172280000|2022-02-18 08:18:00|2221.22|2220.72|2221.35|2220.85|2221.35|2220.85|2220.6|2220.1|60
1645172290000|2022-02-18 08:18:10|2221.1|2220.6|2220.97|2220.47|2221.35|2220.85|2220.6|2220.1|42
1645172300000|2022-02-18 08:18:20|2221.1|2220.6|2220.47|2219.97|2221.1|2220.6|2219.85|2219.35|121
1645172310000|2022-02-18 08:18:30|2220.35|2219.85|2220.35|2219.85|2220.6|2220.1|2220.22|2219.72|10
1645172320000|2022-02-18 08:18:40|2220.47|2219.97|2221.35|2220.85|2221.35|2220.85|2220.35|2219.85|86
1645172330000|2022-02-18 08:18:50|2221.47|2220.97|2221.97|2221.47|2222.47|2221.97|2221.47|2220.97|53
1645172340000|2022-02-18 08:19:00|2222.1|2221.6|2221.85|2221.35|2222.1|2221.6|2221.85|2221.35|40
1645172350000|2022-02-18 08:19:10|2221.6|2221.1|2221.6|2221.1|2221.85|2221.35|2221.47|2220.97|19
1645172360000|2022-02-18 08:19:20|2221.47|2220.97|2220.85|2220.35|2221.85|2221.35|2220.85|2220.35|33
1645172370000|2022-02-18 08:19:30|2220.97|2220.47|2220.35|2219.85|2220.97|2220.47|2219.85|2219.35|130
1645172380000|2022-02-18 08:19:40|2220.1|2219.6|2219.6|2219.1|2220.1|2219.6|2219.6|2219.1|33
1645172390000|2022-02-18 08:19:50|2219.85|2219.35|2219.22|2218.72|2219.85|2219.35|2219.1|2218.6|24
1645172400000|2022-02-18 08:20:00|2219.1|2218.6|2218.85|2218.35|2219.35|2218.85|2218.6|2218.1|123
1645172410000|2022-02-18 08:20:10|2219.1|2218.6|2219.72|2219.22|2219.85|2219.35|2218.97|2218.47|105
1645172420000|2022-02-18 08:20:20|2219.6|2219.1|2221.22|2220.72|2221.22|2220.72|2219.6|2219.1|58
1645172430000|2022-02-18 08:20:30|2221.35|2220.85|2221.85|2221.35|2221.97|2221.47|2221.35|2220.85|33
1645172440000|2022-02-18 08:20:40|2222.1|2221.6|2222.1|2221.6|2222.1|2221.6|2221.85|2221.35|53
1645172450000|2022-02-18 08:20:50|2221.97|2221.47|2221.6|2221.1|2222.1|2221.6|2221.47|2220.97|62
1645172460000|2022-02-18 08:21:00|2221.35|2220.85|2221.35|2220.85|2221.6|2221.1|2221.35|2220.85|27
1645172470000|2022-02-18 08:21:10|2221.1|2220.6|2220.22|2219.72|2221.22|2220.72|2220.22|2219.72|97
1645172480000|2022-02-18 08:21:20|2220.35|2219.85|2219.97|2219.47|2220.35|2219.85|2219.85|2219.35|21
1645172490000|2022-02-18 08:21:30|2219.85|2219.35|2219.97|2219.47|2220.1|2219.6|2219.85|2219.35|13
1645172500000|2022-02-18 08:21:40|2219.85|2219.35|2220.1|2219.6|2220.1|2219.6|2219.72|2219.22|52
1645172510000|2022-02-18 08:21:50|2219.97|2219.47|2220.35|2219.85|2220.47|2219.97|2219.85|2219.35|49
1645172520000|2022-02-18 08:22:00|2220.47|2219.97|2220.47|2219.97|2220.6|2220.1|2220.1|2219.6|88
1645172530000|2022-02-18 08:22:10|2220.35|2219.85|2219.35|2218.85|2220.35|2219.85|2219.35|2218.85|59
1645172540000|2022-02-18 08:22:20|2219.47|2218.97|2218.6|2218.1|2219.47|2218.97|2218.35|2217.85|46
1645172550000|2022-02-18 08:22:30|2218.47|2217.97|2218.85|2218.35|2218.85|2218.35|2218.47|2217.97|47
1645172560000|2022-02-18 08:22:40|2219.35|2218.85|2218.72|2218.22|2219.35|2218.85|2218.6|2218.1|121
1645172570000|2022-02-18 08:22:50|2218.6|2218.1|2219.85|2219.35|2220.35|2219.85|2218.6|2218.1|115
1645172580000|2022-02-18 08:23:00|2219.72|2219.22|2218.6|2218.1|2219.72|2219.22|2218.6|2218.1|68
1645172590000|2022-02-18 08:23:10|2218.35|2217.85|2218.85|2218.35|2218.85|2218.35|2218.35|2217.85|25
1645172600000|2022-02-18 08:23:20|2218.97|2218.47|2218.97|2218.47|2219.1|2218.6|2218.85|2218.35|45
1645172610000|2022-02-18 08:23:30|2218.85|2218.35|2219.72|2219.22|2219.72|2219.22|2218.85|2218.35|65
1645172620000|2022-02-18 08:23:40|2219.6|2219.1|2219.85|2219.35|2219.85|2219.35|2219.35|2218.85|157
1645172630000|2022-02-18 08:23:50|2219.72|2219.22|2220.1|2219.6|2220.1|2219.6|2219.35|2218.85|70
1645172640000|2022-02-18 08:24:00|2219.97|2219.47|2219.35|2218.85|2220.1|2219.6|2219.35|2218.85|46
1645172650000|2022-02-18 08:24:10|2219.1|2218.6|2218.6|2218.1|2219.35|2218.85|2218.6|2218.1|35
1645172660000|2022-02-18 08:24:20|2218.72|2218.22|2218.6|2218.1|2218.85|2218.35|2218.35|2217.85|23
1645172670000|2022-02-18 08:24:30|2218.85|2218.35|2218.6|2218.1|2218.85|2218.35|2218.6|2218.1|33
1645172680000|2022-02-18 08:24:40|2218.47|2217.97|2218.35|2217.85|2218.85|2218.35|2218.35|2217.85|114
1645172690000|2022-02-18 08:24:50|2218.47|2217.97|2218.6|2218.1|2218.6|2218.1|2218.35|2217.85|24
1645172700000|2022-02-18 08:25:00|2218.35|2217.85|2218.6|2218.1|2218.6|2218.1|2218.22|2217.72|66
1645172710000|2022-02-18 08:25:10|2218.47|2217.97|2218.85|2218.35|2218.85|2218.35|2218.35|2217.85|49
1645172720000|2022-02-18 08:25:20|2219.1|2218.6|2218.85|2218.35|2219.1|2218.6|2218.85|2218.35|59
1645172730000|2022-02-18 08:25:30|2218.35|2217.85|2218.35|2217.85|2218.6|2218.1|2218.22|2217.72|24
1645172740000|2022-02-18 08:25:40|2218.22|2217.72|2217.1|2216.6|2218.22|2217.72|2217.1|2216.6|155
1645172750000|2022-02-18 08:25:50|2216.97|2216.47|2217.85|2217.35|2217.85|2217.35|2216.97|2216.47|94
1645172760000|2022-02-18 08:26:00|2217.72|2217.22|2217.85|2217.35|2218.35|2217.85|2217.6|2217.1|133
1645172770000|2022-02-18 08:26:10|2217.72|2217.22|2217.85|2217.35|2217.97|2217.47|2217.6|2217.1|84
1645172780000|2022-02-18 08:26:20|2218.1|2217.6|2217.47|2216.97|2218.1|2217.6|2217.35|2216.85|153
1645172790000|2022-02-18 08:26:30|2217.35|2216.85|2217.22|2216.72|2217.35|2216.85|2217.1|2216.6|20
1645172800000|2022-02-18 08:26:40|2217.35|2216.85|2217.35|2216.85|2217.6|2217.1|2217.1|2216.6|45
1645172810000|2022-02-18 08:26:50|2217.47|2216.97|2217.97|2217.47|2218.1|2217.6|2217.35|2216.85|68
1645172820000|2022-02-18 08:27:00|2218.1|2217.6|2219.85|2219.35|2219.85|2219.35|2218.1|2217.6|116
1645172830000|2022-02-18 08:27:10|2219.72|2219.22|2219.85|2219.35|2219.85|2219.35|2219.6|2219.1|89
1645172840000|2022-02-18 08:27:20|2219.72|2219.22|2219.22|2218.72|2219.85|2219.35|2219.1|2218.6|50
1645172850000|2022-02-18 08:27:30|2219.35|2218.85|2219.85|2219.35|2220.35|2219.85|2219.35|2218.85|88
1645172860000|2022-02-18 08:27:40|2219.97|2219.47|2219.85|2219.35|2220.1|2219.6|2219.72|2219.22|15
1645172870000|2022-02-18 08:27:50|2219.72|2219.22|2219.85|2219.35|2219.85|2219.35|2219.6|2219.1|17
1645172880000|2022-02-18 08:28:00|2220.1|2219.6|2220.72|2220.22|2220.72|2220.22|2220.1|2219.6|50
1645172890000|2022-02-18 08:28:10|2220.85|2220.35|2220.6|2220.1|2220.85|2220.35|2220.35|2219.85|12
1645172900000|2022-02-18 08:28:20|2220.47|2219.97|2220.35|2219.85|2220.6|2220.1|2220.35|2219.85|16
1645172910000|2022-02-18 08:28:30|2220.47|2219.97|2220.6|2220.1|2220.6|2220.1|2220.1|2219.6|29
1645172920000|2022-02-18 08:28:40|2220.85|2220.35|2220.97|2220.47|2221.1|2220.6|2220.72|2220.22|55
1645172930000|2022-02-18 08:28:50|2221.1|2220.6|2221.85|2221.35|2221.85|2221.35|2220.85|2220.35|62
1645172940000|2022-02-18 08:29:00|2221.6|2221.1|2220.6|2220.1|2221.6|2221.1|2220.6|2220.1|21
1645172950000|2022-02-18 08:29:10|2220.72|2220.22|2220.35|2219.85|2220.72|2220.22|2219.85|2219.35|40
1645172960000|2022-02-18 08:29:20|2220.22|2219.72|2220.72|2220.22|2220.85|2220.35|2220.1|2219.6|25
1645172970000|2022-02-18 08:29:30|2220.85|2220.35|2220.85|2220.35|2221.1|2220.6|2220.1|2219.6|37
1645172980000|2022-02-18 08:29:40|2220.72|2220.22|2221.35|2220.85|2221.35|2220.85|2220.6|2220.1|33
1645172990000|2022-02-18 08:29:50|2221.1|2220.6|2222.1|2221.6|2222.1|2221.6|2221.1|2220.6|47
1645173000000|2022-02-18 08:30:00|2221.97|2221.47|2221.6|2221.1|2222.35|2221.85|2221.47|2220.97|86
1645173010000|2022-02-18 08:30:10|2221.72|2221.22|2222.1|2221.6|2222.1|2221.6|2221.6|2221.1|69
1645173020000|2022-02-18 08:30:20|2222.22|2221.72|2222.1|2221.6|2222.6|2222.1|2221.85|2221.35|69
1645173030000|2022-02-18 08:30:30|2221.97|2221.47|2222.35|2221.85|2222.6|2222.1|2221.97|2221.47|186
1645173040000|2022-02-18 08:30:40|2222.47|2221.97|2222.1|2221.6|2222.47|2221.97|2222.1|2221.6|26
1645173050000|2022-02-18 08:30:50|2222.22|2221.72|2222.35|2221.85|2222.6|2222.1|2222.22|2221.72|40
1645173060000|2022-02-18 08:31:00|2222.22|2221.72|2221.35|2220.85|2222.22|2221.72|2221.35|2220.85|50
1645173070000|2022-02-18 08:31:10|2221.47|2220.97|2221.1|2220.6|2221.47|2220.97|2221.1|2220.6|31
1645173080000|2022-02-18 08:31:20|2221.35|2220.85|2220.6|2220.1|2221.35|2220.85|2220.6|2220.1|64
1645173090000|2022-02-18 08:31:30|2220.35|2219.85|2220.6|2220.1|2220.6|2220.1|2220.35|2219.85|54
1645173100000|2022-02-18 08:31:40|2220.47|2219.97|2219.6|2219.1|2220.47|2219.97|2219.6|2219.1|59
1645173110000|2022-02-18 08:31:50|2219.47|2218.97|2219.1|2218.6|2219.6|2219.1|2219.1|2218.6|67
1645173120000|2022-02-18 08:32:00|2218.97|2218.47|2218.1|2217.6|2218.97|2218.47|2218.1|2217.6|89
1645173130000|2022-02-18 08:32:10|2217.97|2217.47|2217.85|2217.35|2218.1|2217.6|2217.6|2217.1|116
1645173140000|2022-02-18 08:32:20|2218.1|2217.6|2218.35|2217.85|2218.47|2217.97|2218.1|2217.6|74
1645173150000|2022-02-18 08:32:30|2218.47|2217.97|2218.72|2218.22|2219.1|2218.6|2218.47|2217.97|56
1645173160000|2022-02-18 08:32:40|2218.6|2218.1|2219.35|2218.85|2219.35|2218.85|2218.47|2217.97|29
1645173170000|2022-02-18 08:32:50|2219.22|2218.72|2219.6|2219.1|2219.6|2219.1|2219.1|2218.6|38
1645173180000|2022-02-18 08:33:00|2219.72|2219.22|2219.6|2219.1|2219.85|2219.35|2219.47|2218.97|24
1645173190000|2022-02-18 08:33:10|2219.72|2219.22|2219.85|2219.35|2220.1|2219.6|2219.6|2219.1|31
1645173200000|2022-02-18 08:33:20|2219.72|2219.22|2219.6|2219.1|2220.1|2219.6|2219.6|2219.1|75
1645173210000|2022-02-18 08:33:30|2219.35|2218.85|2219.6|2219.1|2219.6|2219.1|2219.35|2218.85|16
1645173220000|2022-02-18 08:33:40|2219.72|2219.22|2220.35|2219.85|2220.6|2220.1|2219.72|2219.22|67
1645173230000|2022-02-18 08:33:50|2220.47|2219.97|2221.1|2220.6|2221.1|2220.6|2220.35|2219.85|26
1645173240000|2022-02-18 08:34:00|2220.85|2220.35|2221.6|2221.1|2221.6|2221.1|2220.85|2220.35|53
1645173250000|2022-02-18 08:34:10|2221.72|2221.22|2222.35|2221.85|2222.6|2222.1|2221.6|2221.1|30
1645173260000|2022-02-18 08:34:20|2222.47|2221.97|2221.97|2221.47|2222.6|2222.1|2221.97|2221.47|52
1645173270000|2022-02-18 08:34:30|2222.1|2221.6|2222.1|2221.6|2222.35|2221.85|2221.85|2221.35|21
1645173280000|2022-02-18 08:34:40|2221.97|2221.47|2221.97|2221.47|2222.1|2221.6|2221.85|2221.35|152
1645173290000|2022-02-18 08:34:50|2221.85|2221.35|2221.97|2221.47|2222.1|2221.6|2221.85|2221.35|19
1645173300000|2022-02-18 08:35:00|2222.1|2221.6|2221.85|2221.35|2222.1|2221.6|2221.85|2221.35|32
1645173310000|2022-02-18 08:35:10|2221.6|2221.1|2221.85|2221.35|2222.1|2221.6|2221.6|2221.1|14
1645173320000|2022-02-18 08:35:20|2221.97|2221.47|2222.35|2221.85|2222.35|2221.85|2221.72|2221.22|43
1645173330000|2022-02-18 08:35:30|2222.22|2221.72|2222.1|2221.6|2222.35|2221.85|2222.1|2221.6|72
1645173340000|2022-02-18 08:35:40|2221.85|2221.35|2221.1|2220.6|2222.1|2221.6|2220.6|2220.1|59
1645173350000|2022-02-18 08:35:50|2220.97|2220.47|2221.6|2221.1|2221.6|2221.1|2220.97|2220.47|30
1645173360000|2022-02-18 08:36:00|2221.35|2220.85|2221.35|2220.85|2221.35|2220.85|2220.85|2220.35|103
1645173370000|2022-02-18 08:36:10|2221.22|2220.72|2220.6|2220.1|2221.35|2220.85|2220.47|2219.97|32
1645173380000|2022-02-18 08:36:20|2220.47|2219.97|2220.35|2219.85|2220.72|2220.22|2220.35|2219.85|18
1645173390000|2022-02-18 08:36:30|2220.47|2219.97|2220.6|2220.1|2220.6|2220.1|2220.35|2219.85|22
1645173400000|2022-02-18 08:36:40|2220.47|2219.97|2220.85|2220.35|2220.85|2220.35|2220.1|2219.6|44
1645173410000|2022-02-18 08:36:50|2220.97|2220.47|2220.6|2220.1|2220.97|2220.47|2220.6|2220.1|28
1645173420000|2022-02-18 08:37:00|2220.72|2220.22|2221.35|2220.85|2221.35|2220.85|2220.72|2220.22|26
1645173430000|2022-02-18 08:37:10|2221.6|2221.1|2221.85|2221.35|2221.85|2221.35|2221.6|2221.1|47
1645173440000|2022-02-18 08:37:20|2221.72|2221.22|2222.1|2221.6|2222.1|2221.6|2221.72|2221.22|14
1645173450000|2022-02-18 08:37:30|2221.97|2221.47|2222.1|2221.6|2222.1|2221.6|2221.6|2221.1|18
1645173460000|2022-02-18 08:37:40|2221.97|2221.47|2222.1|2221.6|2222.1|2221.6|2221.85|2221.35|14
1645173470000|2022-02-18 08:37:50|2222.35|2221.85|2221.85|2221.35|2222.35|2221.85|2221.85|2221.35|43
1645173480000|2022-02-18 08:38:00|2221.72|2221.22|2221.85|2221.35|2221.85|2221.35|2221.6|2221.1|43
1645173490000|2022-02-18 08:38:10|2221.97|2221.47|2222.6|2222.1|2222.6|2222.1|2221.97|2221.47|27
1645173500000|2022-02-18 08:38:20|2222.85|2222.35|2222.85|2222.35|2223.1|2222.6|2222.6|2222.1|65
1645173510000|2022-02-18 08:38:30|2222.97|2222.47|2223.35|2222.85|2223.35|2222.85|2222.85|2222.35|8
1645173520000|2022-02-18 08:38:40|2223.22|2222.72|2222.85|2222.35|2223.22|2222.72|2222.85|2222.35|17
1645173530000|2022-02-18 08:38:50|2222.47|2221.97|2222.85|2222.35|2222.85|2222.35|2222.35|2221.85|27
1645173540000|2022-02-18 08:39:00|2222.97|2222.47|2223.35|2222.85|2223.47|2222.97|2222.85|2222.35|39
1645173550000|2022-02-18 08:39:10|2223.47|2222.97|2223.85|2223.35|2223.97|2223.47|2223.22|2222.72|29
1645173560000|2022-02-18 08:39:20|2223.97|2223.47|2224.6|2224.1|2224.6|2224.1|2223.85|2223.35|37
1645173570000|2022-02-18 08:39:30|2224.72|2224.22|2224.97|2224.47|2224.97|2224.47|2224.6|2224.1|41
1645173580000|2022-02-18 08:39:40|2224.85|2224.35|2224.35|2223.85|2224.85|2224.35|2224.35|2223.85|13
1645173590000|2022-02-18 08:39:50|2224.47|2223.97|2224.85|2224.35|2225.1|2224.6|2224.47|2223.97|12
1645173600000|2022-02-18 08:40:00|2224.69|2224.19|2225.19|2224.69|2225.19|2224.69|2224.69|2224.19|20
1645173610000|2022-02-18 08:40:10|2225.31|2224.81|2225.69|2225.19|2225.69|2225.19|2225.19|2224.69|86
1645173620000|2022-02-18 08:40:20|2225.56|2225.06|2226.56|2226.06|2226.94|2226.44|2225.44|2224.94|151
1645173630000|2022-02-18 08:40:30|2226.69|2226.19|2226.81|2226.31|2227.06|2226.56|2226.69|2226.19|49
1645173640000|2022-02-18 08:40:40|2226.69|2226.19|2225.94|2225.44|2226.81|2226.31|2225.94|2225.44|90
1645173650000|2022-02-18 08:40:50|2225.69|2225.19|2225.44|2224.94|2225.69|2225.19|2225.06|2224.56|27
1645173660000|2022-02-18 08:41:00|2225.56|2225.06|2225.94|2225.44|2226.31|2225.81|2225.56|2225.06|54
1645173670000|2022-02-18 08:41:10|2225.69|2225.19|2225.69|2225.19|2225.81|2225.31|2225.44|2224.94|146
1645173680000|2022-02-18 08:41:20|2225.56|2225.06|2226.44|2225.94|2226.44|2225.94|2225.56|2225.06|20
1645173690000|2022-02-18 08:41:30|2226.69|2226.19|2226.44|2225.94|2226.69|2226.19|2226.44|2225.94|89
1645173700000|2022-02-18 08:41:40|2226.56|2226.06|2227.44|2226.94|2227.44|2226.94|2226.44|2225.94|60
1645173710000|2022-02-18 08:41:50|2227.31|2226.81|2227.69|2227.19|2227.69|2227.19|2226.94|2226.44|191
1645173720000|2022-02-18 08:42:00|2227.44|2226.94|2227.56|2227.06|2227.94|2227.44|2227.44|2226.94|94
1645173730000|2022-02-18 08:42:10|2227.69|2227.19|2227.44|2226.94|2227.69|2227.19|2226.94|2226.44|72
1645173740000|2022-02-18 08:42:20|2227.31|2226.81|2227.06|2226.56|2227.44|2226.94|2227.06|2226.56|8
1645173750000|2022-02-18 08:42:30|2226.94|2226.44|2226.94|2226.44|2227.19|2226.69|2226.94|2226.44|38
1645173760000|2022-02-18 08:42:40|2227.06|2226.56|2226.94|2226.44|2227.19|2226.69|2226.69|2226.19|43
1645173770000|2022-02-18 08:42:50|2226.81|2226.31|2226.69|2226.19|2226.81|2226.31|2226.44|2225.94|57
1645173780000|2022-02-18 08:43:00|2226.94|2226.44|2226.94|2226.44|2227.44|2226.94|2226.94|2226.44|83
1645173790000|2022-02-18 08:43:10|2227.06|2226.56|2227.44|2226.94|2227.44|2226.94|2226.94|2226.44|15
1645173800000|2022-02-18 08:43:20|2227.56|2227.06|2227.44|2226.94|2227.69|2227.19|2227.44|2226.94|28
1645173810000|2022-02-18 08:43:30|2227.56|2227.06|2227.69|2227.19|2227.94|2227.44|2227.44|2226.94|24
1645173820000|2022-02-18 08:43:40|2227.81|2227.31|2227.94|2227.44|2227.94|2227.44|2227.69|2227.19|22
1645173830000|2022-02-18 08:43:50|2227.81|2227.31|2227.69|2227.19|2227.94|2227.44|2227.69|2227.19|27
1645173840000|2022-02-18 08:44:00|2227.81|2227.31|2227.94|2227.44|2228.06|2227.56|2227.69|2227.19|42
1645173850000|2022-02-18 08:44:10|2228.06|2227.56|2227.81|2227.31|2228.19|2227.69|2227.69|2227.19|36
1645173860000|2022-02-18 08:44:20|2227.69|2227.19|2226.94|2226.44|2227.69|2227.19|2226.94|2226.44|118
1645173870000|2022-02-18 08:44:30|2227.19|2226.69|2226.94|2226.44|2227.19|2226.69|2226.56|2226.06|11
1645173880000|2022-02-18 08:44:40|2226.81|2226.31|2226.94|2226.44|2226.94|2226.44|2226.69|2226.19|23
1645173890000|2022-02-18 08:44:50|2226.81|2226.31|2226.44|2225.94|2226.81|2226.31|2226.31|2225.81|13
1645173900000|2022-02-18 08:45:00|2226.31|2225.81|2226.44|2225.94|2226.94|2226.44|2225.94|2225.44|77
1645173910000|2022-02-18 08:45:10|2226.56|2226.06|2227.06|2226.56|2227.19|2226.69|2226.44|2225.94|24
1645173920000|2022-02-18 08:45:20|2227.19|2226.69|2227.06|2226.56|2227.19|2226.69|2226.94|2226.44|7
1645173930000|2022-02-18 08:45:30|2227.19|2226.69|2227.44|2226.94|2227.56|2227.06|2227.06|2226.56|26
1645173940000|2022-02-18 08:45:40|2227.56|2227.06|2227.44|2226.94|2227.69|2227.19|2227.19|2226.69|18
1645173950000|2022-02-18 08:45:50|2227.56|2227.06|2226.94|2226.44|2227.56|2227.06|2226.81|2226.31|18
1645173960000|2022-02-18 08:46:00|2227.06|2226.56|2227.44|2226.94|2227.69|2227.19|2226.94|2226.44|156
1645173970000|2022-02-18 08:46:10|2227.19|2226.69|2226.94|2226.44|2227.44|2226.94|2226.94|2226.44|19
1645173980000|2022-02-18 08:46:20|2227.06|2226.56|2227.19|2226.69|2227.31|2226.81|2226.94|2226.44|22
1645173990000|2022-02-18 08:46:30|2227.06|2226.56|2225.94|2225.44|2227.06|2226.56|2225.94|2225.44|192
1645174000000|2022-02-18 08:46:40|2226.06|2225.56|2226.69|2226.19|2226.69|2226.19|2226.06|2225.56|68
1645174010000|2022-02-18 08:46:50|2226.81|2226.31|2226.94|2226.44|2227.06|2226.56|2226.69|2226.19|55
1645174020000|2022-02-18 08:47:00|2227.06|2226.56|2227.06|2226.56|2227.44|2226.94|2226.94|2226.44|49
1645174030000|2022-02-18 08:47:10|2226.94|2226.44|2227.44|2226.94|2227.44|2226.94|2226.94|2226.44|104
1645174040000|2022-02-18 08:47:20|2227.69|2227.19|2227.19|2226.69|2227.69|2227.19|2226.94|2226.44|43
1645174050000|2022-02-18 08:47:30|2227.31|2226.81|2226.69|2226.19|2227.31|2226.81|2226.69|2226.19|121
1645174060000|2022-02-18 08:47:40|2226.94|2226.44|2226.81|2226.31|2226.94|2226.44|2226.69|2226.19|20
1645174070000|2022-02-18 08:47:50|2226.69|2226.19|2226.56|2226.06|2226.69|2226.19|2226.56|2226.06|15
1645174080000|2022-02-18 08:48:00|2226.44|2225.94|2226.31|2225.81|2226.44|2225.94|2226.19|2225.69|61
1645174090000|2022-02-18 08:48:10|2226.44|2225.94|2226.19|2225.69|2226.69|2226.19|2226.19|2225.69|8
1645174100000|2022-02-18 08:48:20|2225.81|2225.31|2225.94|2225.44|2226.19|2225.69|2225.81|2225.31|68
1645174110000|2022-02-18 08:48:30|2226.06|2225.56|2225.69|2225.19|2226.06|2225.56|2225.69|2225.19|23
1645174120000|2022-02-18 08:48:40|2225.56|2225.06|2225.44|2224.94|2225.69|2225.19|2225.44|2224.94|22
1645174130000|2022-02-18 08:48:50|2225.56|2225.06|2225.19|2224.69|2225.56|2225.06|2224.94|2224.44|65
1645174140000|2022-02-18 08:49:00|2224.94|2224.44|2225.19|2224.69|2225.44|2224.94|2224.94|2224.44|36
1645174150000|2022-02-18 08:49:10|2225.06|2224.56|2224.94|2224.44|2225.06|2224.56|2224.44|2223.94|6
1645174160000|2022-02-18 08:49:20|2225.06|2224.56|2224.94|2224.44|2225.06|2224.56|2224.69|2224.19|66
1645174170000|2022-02-18 08:49:30|2225.06|2224.56|2225.19|2224.69|2225.69|2225.19|2225.06|2224.56|89
1645174180000|2022-02-18 08:49:40|2225.31|2224.81|2225.19|2224.69|2225.44|2224.94|2225.19|2224.69|33
1645174190000|2022-02-18 08:49:50|2225.31|2224.81|2225.44|2224.94|2225.44|2224.94|2225.06|2224.56|35
1645174200000|2022-02-18 08:50:00|2225.31|2224.81|2224.81|2224.31|2225.31|2224.81|2224.81|2224.31|71
1645174210000|2022-02-18 08:50:10|2224.69|2224.19|2224.44|2223.94|2224.69|2224.19|2224.44|2223.94|7
1645174220000|2022-02-18 08:50:20|2224.69|2224.19|2224.94|2224.44|2224.94|2224.44|2224.56|2224.06|23
1645174230000|2022-02-18 08:50:30|2224.81|2224.31|2224.69|2224.19|2224.94|2224.44|2224.69|2224.19|9
1645174240000|2022-02-18 08:50:40|2224.81|2224.31|2224.56|2224.06|2224.94|2224.44|2224.31|2223.81|15
1645174250000|2022-02-18 08:50:50|2224.69|2224.19|2224.69|2224.19|2224.94|2224.44|2224.44|2223.94|55
1645174260000|2022-02-18 08:51:00|2224.56|2224.06|2224.19|2223.69|2224.56|2224.06|2224.19|2223.69|63
1645174270000|2022-02-18 08:51:10|2224.31|2223.81|2223.94|2223.44|2224.44|2223.94|2223.94|2223.44|18
1645174280000|2022-02-18 08:51:20|2223.69|2223.19|2223.69|2223.19|2223.94|2223.44|2223.69|2223.19|31
1645174290000|2022-02-18 08:51:30|2223.81|2223.31|2223.94|2223.44|2223.94|2223.44|2223.69|2223.19|3
1645174300000|2022-02-18 08:51:40|2224.19|2223.69|2224.06|2223.56|2224.19|2223.69|2223.81|2223.31|21
1645174310000|2022-02-18 08:51:50|2224.19|2223.69|2223.94|2223.44|2224.19|2223.69|2223.94|2223.44|17
1645174320000|2022-02-18 08:52:00|2223.69|2223.19|2223.44|2222.94|2223.69|2223.19|2223.06|2222.56|55
1645174330000|2022-02-18 08:52:10|2223.69|2223.19|2223.44|2222.94|2223.69|2223.19|2223.44|2222.94|11
1645174340000|2022-02-18 08:52:20|2223.56|2223.06|2223.69|2223.19|2223.94|2223.44|2223.44|2222.94|11
1645174350000|2022-02-18 08:52:30|2223.94|2223.44|2223.94|2223.44|2223.94|2223.44|2223.69|2223.19|12
1645174360000|2022-02-18 08:52:40|2223.81|2223.31|2224.19|2223.69|2224.19|2223.69|2223.81|2223.31|12
1645174370000|2022-02-18 08:52:50|2224.31|2223.81|2224.44|2223.94|2224.44|2223.94|2224.31|2223.81|65
1645174380000|2022-02-18 08:53:00|2224.31|2223.81|2224.69|2224.19|2224.69|2224.19|2224.19|2223.69|26
1645174390000|2022-02-18 08:53:10|2224.56|2224.06|2224.69|2224.19|2224.69|2224.19|2224.44|2223.94|18
1645174400000|2022-02-18 08:53:20|2224.44|2223.94|2224.44|2223.94|2224.81|2224.31|2224.06|2223.56|56
1645174410000|2022-02-18 08:53:30|2224.31|2223.81|2224.69|2224.19|2224.69|2224.19|2224.19|2223.69|23
1645174420000|2022-02-18 08:53:40|2224.56|2224.06|2224.94|2224.44|2225.19|2224.69|2224.44|2223.94|82
1645174430000|2022-02-18 08:53:50|2225.06|2224.56|2225.19|2224.69|2225.19|2224.69|2225.06|2224.56|5
1645174440000|2022-02-18 08:54:00|2225.06|2224.56|2224.94|2224.44|2225.19|2224.69|2224.94|2224.44|4
1645174450000|2022-02-18 08:54:10|2224.81|2224.31|2224.19|2223.69|2224.81|2224.31|2224.06|2223.56|40
1645174460000|2022-02-18 08:54:20|2224.06|2223.56|2224.19|2223.69|2224.56|2224.06|2224.06|2223.56|17
1645174470000|2022-02-18 08:54:30|2223.94|2223.44|2224.44|2223.94|2224.56|2224.06|2223.94|2223.44|17
1645174480000|2022-02-18 08:54:40|2224.31|2223.81|2223.94|2223.44|2224.56|2224.06|2223.94|2223.44|12
1645174490000|2022-02-18 08:54:50|2224.06|2223.56|2223.94|2223.44|2224.06|2223.56|2223.69|2223.19|1
1645174500000|2022-02-18 08:55:00|2223.81|2223.31|2224.06|2223.56|2224.19|2223.69|2223.81|2223.31|11
1645174510000|2022-02-18 08:55:10|2223.94|2223.44|2224.31|2223.81|2224.44|2223.94|2223.94|2223.44|10
1645174520000|2022-02-18 08:55:20|2224.44|2223.94|2224.44|2223.94|2224.44|2223.94|2224.19|2223.69|20
1645174530000|2022-02-18 08:55:30|2224.19|2223.69|2224.19|2223.69|2224.31|2223.81|2224.19|2223.69|50
1645174540000|2022-02-18 08:55:40|2223.94|2223.44|2223.94|2223.44|2224.19|2223.69|2223.94|2223.44|5
1645174550000|2022-02-18 08:55:50|2223.69|2223.19|2222.94|2222.44|2223.69|2223.19|2222.94|2222.44|42
1645174560000|2022-02-18 08:56:00|2223.06|2222.56|2222.94|2222.44|2223.44|2222.94|2222.94|2222.44|31
1645174570000|2022-02-18 08:56:10|2222.69|2222.19|2222.94|2222.44|2223.19|2222.69|2222.69|2222.19|5
1645174580000|2022-02-18 08:56:20|2222.81|2222.31|2221.94|2221.44|2222.81|2222.31|2221.94|2221.44|39
1645174590000|2022-02-18 08:56:30|2221.69|2221.19|2221.44|2220.94|2221.94|2221.44|2221.44|2220.94|26
1645174600000|2022-02-18 08:56:40|2221.31|2220.81|2221.19|2220.69|2221.44|2220.94|2221.19|2220.69|28
1645174610000|2022-02-18 08:56:50|2221.31|2220.81|2221.44|2220.94|2221.44|2220.94|2221.19|2220.69|34
1645174620000|2022-02-18 08:57:00|2221.31|2220.81|2221.31|2220.81|2221.56|2221.06|2221.19|2220.69|63
1645174630000|2022-02-18 08:57:10|2221.44|2220.94|2222.19|2221.69|2222.31|2221.81|2221.44|2220.94|74
1645174640000|2022-02-18 08:57:20|2222.31|2221.81|2222.44|2221.94|2222.69|2222.19|2222.19|2221.69|29
1645174650000|2022-02-18 08:57:30|2222.56|2222.06|2222.69|2222.19|2222.94|2222.44|2222.56|2222.06|14
1645174660000|2022-02-18 08:57:40|2222.56|2222.06|2222.44|2221.94|2222.56|2222.06|2222.44|2221.94|28
1645174670000|2022-02-18 08:57:50|2222.69|2222.19|2222.69|2222.19|2222.94|2222.44|2222.69|2222.19|11
1645174680000|2022-02-18 08:58:00|2222.44|2221.94|2222.69|2222.19|2222.69|2222.19|2222.19|2221.69|86
1645174690000|2022-02-18 08:58:10|2222.56|2222.06|2222.56|2222.06|2222.69|2222.19|2222.44|2221.94|30
1645174700000|2022-02-18 08:58:20|2222.44|2221.94|2222.44|2221.94|2222.69|2222.19|2222.19|2221.69|4
1645174710000|2022-02-18 08:58:30|2222.56|2222.06|2222.81|2222.31|2222.94|2222.44|2222.44|2221.94|29
1645174720000|2022-02-18 08:58:40|2222.69|2222.19|2222.69|2222.19|2222.94|2222.44|2222.69|2222.19|5
1645174730000|2022-02-18 08:58:50|2222.81|2222.31|2222.69|2222.19|2222.94|2222.44|2222.69|2222.19|7
1645174740000|2022-02-18 08:59:00|2222.81|2222.31|2223.81|2223.31|2223.94|2223.44|2222.81|2222.31|66
1645174750000|2022-02-18 08:59:10|2223.94|2223.44|2223.69|2223.19|2223.94|2223.44|2223.44|2222.94|21
1645174760000|2022-02-18 08:59:20|2223.81|2223.31|2223.69|2223.19|2223.94|2223.44|2223.69|2223.19|15
1645174770000|2022-02-18 08:59:30|2223.56|2223.06|2223.44|2222.94|2223.69|2223.19|2223.31|2222.81|8
1645174780000|2022-02-18 08:59:40|2223.56|2223.06|2222.94|2222.44|2223.69|2223.19|2222.69|2222.19|57
1645174790000|2022-02-18 08:59:50|2223.19|2222.69|2223.44|2222.94|2223.69|2223.19|2222.94|2222.44|16
1645174800000|2022-02-18 09:00:00|2223.19|2222.69|2222.94|2222.44|2223.19|2222.69|2222.69|2222.19|26
1645174810000|2022-02-18 09:00:10|2223.06|2222.56|2223.19|2222.69|2223.19|2222.69|2222.94|2222.44|54
1645174820000|2022-02-18 09:00:20|2223.06|2222.56|2222.94|2222.44|2223.06|2222.56|2222.94|2222.44|31
1645174830000|2022-02-18 09:00:30|2223.19|2222.69|2223.31|2222.81|2223.44|2222.94|2222.94|2222.44|19
1645174840000|2022-02-18 09:00:40|2223.44|2222.94|2223.44|2222.94|2223.69|2223.19|2223.19|2222.69|19
1645174850000|2022-02-18 09:00:50|2223.56|2223.06|2223.44|2222.94|2223.56|2223.06|2223.31|2222.81|31
1645174860000|2022-02-18 09:01:00|2223.31|2222.81|2222.94|2222.44|2223.44|2222.94|2222.94|2222.44|40
1645174870000|2022-02-18 09:01:10|2222.81|2222.31|2221.81|2221.31|2222.81|2222.31|2221.81|2221.31|57
1645174880000|2022-02-18 09:01:20|2221.94|2221.44|2221.69|2221.19|2221.94|2221.44|2221.19|2220.69|37
1645174890000|2022-02-18 09:01:30|2221.56|2221.06|2221.69|2221.19|2221.69|2221.19|2221.56|2221.06|3
1645174900000|2022-02-18 09:01:40|2221.44|2220.94|2221.69|2221.19|2221.81|2221.31|2221.44|2220.94|11
1645174910000|2022-02-18 09:01:50|2221.81|2221.31|2222.69|2222.19|2222.69|2222.19|2221.56|2221.06|46
1645174920000|2022-02-18 09:02:00|2222.44|2221.94|2223.19|2222.69|2223.19|2222.69|2222.19|2221.69|43
1645174930000|2022-02-18 09:02:10|2223.44|2222.94|2223.44|2222.94|2223.44|2222.94|2222.94|2222.44|104
1645174940000|2022-02-18 09:02:20|2223.69|2223.19|2223.31|2222.81|2223.69|2223.19|2223.19|2222.69|41
1645174950000|2022-02-18 09:02:30|2223.19|2222.69|2222.19|2221.69|2223.19|2222.69|2222.19|2221.69|62
1645174960000|2022-02-18 09:02:40|2222.31|2221.81|2222.19|2221.69|2222.44|2221.94|2222.06|2221.56|22
1645174970000|2022-02-18 09:02:50|2222.06|2221.56|2222.19|2221.69|2222.31|2221.81|2221.69|2221.19|17
1645174980000|2022-02-18 09:03:00|2222.31|2221.81|2222.06|2221.56|2222.44|2221.94|2221.94|2221.44|12
1645174990000|2022-02-18 09:03:10|2221.94|2221.44|2221.94|2221.44|2222.06|2221.56|2221.94|2221.44|5
1645175000000|2022-02-18 09:03:20|2222.06|2221.56|2222.44|2221.94|2222.56|2222.06|2222.06|2221.56|21
1645175010000|2022-02-18 09:03:30|2222.19|2221.69|2221.81|2221.31|2222.19|2221.69|2221.81|2221.31|15
1645175020000|2022-02-18 09:03:40|2221.69|2221.19|2222.56|2222.06|2222.69|2222.19|2221.69|2221.19|7
1645175030000|2022-02-18 09:03:50|2222.69|2222.19|2222.69|2222.19|2222.94|2222.44|2222.44|2221.94|19
1645175040000|2022-02-18 09:04:00|2222.94|2222.44|2222.81|2222.31|2222.94|2222.44|2222.56|2222.06|18
1645175050000|2022-02-18 09:04:10|2222.69|2222.19|2222.69|2222.19|2222.94|2222.44|2222.69|2222.19|11
1645175060000|2022-02-18 09:04:20|2222.81|2222.31|2222.94|2222.44|2223.19|2222.69|2222.69|2222.19|20
1645175070000|2022-02-18 09:04:30|2223.06|2222.56|2222.94|2222.44|2223.19|2222.69|2222.94|2222.44|3
1645175080000|2022-02-18 09:04:40|2222.69|2222.19|2223.19|2222.69|2223.31|2222.81|2222.69|2222.19|18
1645175090000|2022-02-18 09:04:50|2223.31|2222.81|2223.31|2222.81|2223.44|2222.94|2223.19|2222.69|2
1645175100000|2022-02-18 09:05:00|2223.44|2222.94|2222.44|2221.94|2223.44|2222.94|2222.44|2221.94|46
1645175110000|2022-02-18 09:05:10|2222.31|2221.81|2222.44|2221.94|2222.44|2221.94|2222.19|2221.69|28
1645175120000|2022-02-18 09:05:20|2222.56|2222.06|2222.81|2222.31|2222.94|2222.44|2222.44|2221.94|7
1645175130000|2022-02-18 09:05:30|2222.94|2222.44|2223.19|2222.69|2223.44|2222.94|2222.94|2222.44|40
1645175140000|2022-02-18 09:05:40|2222.94|2222.44|2223.31|2222.81|2223.44|2222.94|2222.94|2222.44|8
1645175150000|2022-02-18 09:05:50|2223.19|2222.69|2223.44|2222.94|2223.81|2223.31|2223.19|2222.69|5
1645175160000|2022-02-18 09:06:00|2223.69|2223.19|2223.31|2222.81|2224.19|2223.69|2223.19|2222.69|31
1645175170000|2022-02-18 09:06:10|2223.44|2222.94|2223.19|2222.69|2223.44|2222.94|2223.06|2222.56|4
1645175180000|2022-02-18 09:06:20|2223.31|2222.81|2223.06|2222.56|2223.44|2222.94|2222.94|2222.44|6
1645175190000|2022-02-18 09:06:30|2223.19|2222.69|2222.94|2222.44|2223.19|2222.69|2222.69|2222.19|2
1645175200000|2022-02-18 09:06:40|2223.06|2222.56|2222.94|2222.44|2223.19|2222.69|2222.94|2222.44|8
1645175210000|2022-02-18 09:06:50|2222.69|2222.19|2222.19|2221.69|2222.94|2222.44|2222.19|2221.69|28
1645175220000|2022-02-18 09:07:00|2222.31|2221.81|2222.06|2221.56|2222.31|2221.81|2221.94|2221.44|12
1645175230000|2022-02-18 09:07:10|2221.94|2221.44|2222.44|2221.94|2222.69|2222.19|2221.94|2221.44|15
1645175240000|2022-02-18 09:07:20|2222.56|2222.06|2222.69|2222.19|2222.69|2222.19|2222.44|2221.94|3
1645175250000|2022-02-18 09:07:30|2222.94|2222.44|2223.44|2222.94|2223.69|2223.19|2222.94|2222.44|31
1645175260000|2022-02-18 09:07:40|2223.19|2222.69|2223.19|2222.69|2223.19|2222.69|2223.19|2222.69|2
1645175270000|2022-02-18 09:07:50|2223.44|2222.94|2223.44|2222.94|2223.69|2223.19|2223.44|2222.94|23
1645175280000|2022-02-18 09:08:00|2223.19|2222.69|2222.94|2222.44|2223.44|2222.94|2222.44|2221.94|104
1645175290000|2022-02-18 09:08:10|2222.81|2222.31|2223.19|2222.69|2223.44|2222.94|2222.69|2222.19|4
1645175300000|2022-02-18 09:08:20|2223.06|2222.56|2223.06|2222.56|2223.06|2222.56|2222.94|2222.44|14
1645175310000|2022-02-18 09:08:30|2223.19|2222.69|2223.44|2222.94|2223.44|2222.94|2223.06|2222.56|14
1645175320000|2022-02-18 09:08:40|2223.56|2223.06|2223.44|2222.94|2223.56|2223.06|2223.44|2222.94|2
1645175330000|2022-02-18 09:08:50|2223.19|2222.69|2223.44|2222.94|2223.69|2223.19|2223.19|2222.69|10
1645175340000|2022-02-18 09:09:00|2223.56|2223.06|2223.44|2222.94|2223.56|2223.06|2223.44|2222.94|2
1645175350000|2022-02-18 09:09:10|2223.31|2222.81|2222.94|2222.44|2223.31|2222.81|2222.94|2222.44|14
1645175360000|2022-02-18 09:09:20|2223.06|2222.56|2223.06|2222.56|2223.19|2222.69|2222.94|2222.44|1
1645175370000|2022-02-18 09:09:30|2222.94|2222.44|2223.19|2222.69|2223.19|2222.69|2222.94|2222.44|5
1645175380000|2022-02-18 09:09:40|2223.44|2222.94|2223.69|2223.19|2223.69|2223.19|2223.19|2222.69|29
1645175390000|2022-02-18 09:09:50|2223.94|2223.44|2223.44|2222.94|2223.94|2223.44|2223.44|2222.94|14
1645175400000|2022-02-18 09:10:00|2223.19|2222.69|2222.69|2222.19|2223.31|2222.81|2222.69|2222.19|33
1645175410000|2022-02-18 09:10:10|2222.81|2222.31|2222.19|2221.69|2222.94|2222.44|2221.94|2221.44|40
1645175420000|2022-02-18 09:10:20|2222.06|2221.56|2221.69|2221.19|2222.06|2221.56|2221.56|2221.06|31
1645175430000|2022-02-18 09:10:30|2221.56|2221.06|2221.19|2220.69|2221.56|2221.06|2220.94|2220.44|41
1645175440000|2022-02-18 09:10:40|2221.06|2220.56|2221.31|2220.81|2221.44|2220.94|2220.94|2220.44|8
1645175450000|2022-02-18 09:10:50|2221.44|2220.94|2221.69|2221.19|2221.69|2221.19|2221.19|2220.69|41
1645175460000|2022-02-18 09:11:00|2221.94|2221.44|2221.94|2221.44|2221.94|2221.44|2221.69|2221.19|17
1645175470000|2022-02-18 09:11:10|2221.69|2221.19|2221.69|2221.19|2221.94|2221.44|2221.69|2221.19|43
1645175480000|2022-02-18 09:11:20|2221.44|2220.94|2221.69|2221.19|2221.69|2221.19|2221.44|2220.94|14
1645175490000|2022-02-18 09:11:30|2221.94|2221.44|2221.94|2221.44|2221.94|2221.44|2221.69|2221.19|22
1645175500000|2022-02-18 09:11:40|2221.81|2221.31|2221.94|2221.44|2221.94|2221.44|2221.69|2221.19|17
1645175510000|2022-02-18 09:11:50|2221.81|2221.31|2221.69|2221.19|2221.94|2221.44|2221.44|2220.94|37
1645175520000|2022-02-18 09:12:00|2221.56|2221.06|2221.19|2220.69|2221.56|2221.06|2221.19|2220.69|80
1645175530000|2022-02-18 09:12:10|2221.31|2220.81|2221.19|2220.69|2221.44|2220.94|2221.19|2220.69|4
1645175540000|2022-02-18 09:12:20|2220.94|2220.44|2221.06|2220.56|2221.19|2220.69|2220.94|2220.44|27
1645175550000|2022-02-18 09:12:30|2220.94|2220.44|2220.81|2220.31|2221.19|2220.69|2220.69|2220.19|40
1645175560000|2022-02-18 09:12:40|2220.94|2220.44|2220.19|2219.69|2220.94|2220.44|2219.94|2219.44|44
1645175570000|2022-02-18 09:12:50|2220.06|2219.56|2219.31|2218.81|2220.19|2219.69|2219.31|2218.81|22
1645175580000|2022-02-18 09:13:00|2219.19|2218.69|2220.19|2219.69|2220.69|2220.19|2219.19|2218.69|152
1645175590000|2022-02-18 09:13:10|2220.06|2219.56|2219.94|2219.44|2220.06|2219.56|2219.69|2219.19|17
1645175600000|2022-02-18 09:13:20|2219.81|2219.31|2219.69|2219.19|2220.06|2219.56|2219.69|2219.19|30
1645175610000|2022-02-18 09:13:30|2219.94|2219.44|2220.19|2219.69|2220.19|2219.69|2219.94|2219.44|12
1645175620000|2022-02-18 09:13:40|2220.06|2219.56|2220.19|2219.69|2220.31|2219.81|2219.94|2219.44|14
1645175630000|2022-02-18 09:13:50|2220.06|2219.56|2220.56|2220.06|2220.56|2220.06|2219.94|2219.44|92
1645175640000|2022-02-18 09:14:00|2220.44|2219.94|2220.19|2219.69|2220.44|2219.94|2220.19|2219.69|24
1645175650000|2022-02-18 09:14:10|2219.94|2219.44|2219.94|2219.44|2220.06|2219.56|2219.94|2219.44|14
1645175660000|2022-02-18 09:14:20|2220.06|2219.56|2219.69|2219.19|2220.19|2219.69|2219.44|2218.94|27
1645175670000|2022-02-18 09:14:30|2219.94|2219.44|2219.69|2219.19|2219.94|2219.44|2219.69|2219.19|13
1645175680000|2022-02-18 09:14:40|2219.56|2219.06|2219.81|2219.31|2219.81|2219.31|2219.44|2218.94|13
1645175690000|2022-02-18 09:14:50|2219.69|2219.19|2220.69|2220.19|2220.69|2220.19|2219.69|2219.19|47
1645175700000|2022-02-18 09:15:00|2220.81|2220.31|2220.94|2220.44|2221.19|2220.69|2220.44|2219.94|66
1645175710000|2022-02-18 09:15:10|2220.69|2220.19|2220.56|2220.06|2220.69|2220.19|2220.44|2219.94|48
1645175720000|2022-02-18 09:15:20|2220.69|2220.19|2220.69|2220.19|2220.69|2220.19|2220.44|2219.94|15
1645175730000|2022-02-18 09:15:30|2220.81|2220.31|2220.69|2220.19|2220.94|2220.44|2220.69|2220.19|13
1645175740000|2022-02-18 09:15:40|2220.81|2220.31|2220.69|2220.19|2220.94|2220.44|2220.69|2220.19|4
1645175750000|2022-02-18 09:15:50|2220.94|2220.44|2221.19|2220.69|2221.44|2220.94|2220.94|2220.44|26
1645175760000|2022-02-18 09:16:00|2220.94|2220.44|2221.06|2220.56|2221.19|2220.69|2220.69|2220.19|39
1645175770000|2022-02-18 09:16:10|2221.19|2220.69|2220.94|2220.44|2221.19|2220.69|2220.69|2220.19|65
1645175780000|2022-02-18 09:16:20|2221.06|2220.56|2220.81|2220.31|2221.06|2220.56|2220.69|2220.19|13
1645175790000|2022-02-18 09:16:30|2220.94|2220.44|2220.94|2220.44|2220.94|2220.44|2220.81|2220.31|5
1645175800000|2022-02-18 09:16:40|2220.81|2220.31|2220.69|2220.19|2220.94|2220.44|2220.69|2220.19|29
1645175810000|2022-02-18 09:16:50|2220.94|2220.44|2220.69|2220.19|2220.94|2220.44|2220.69|2220.19|19
1645175820000|2022-02-18 09:17:00|2220.81|2220.31|2219.81|2219.31|2220.81|2220.31|2219.69|2219.19|228
1645175830000|2022-02-18 09:17:10|2219.94|2219.44|2219.44|2218.94|2219.94|2219.44|2219.31|2218.81|66
1645175840000|2022-02-18 09:17:20|2219.31|2218.81|2219.44|2218.94|2219.44|2218.94|2219.31|2218.81|12
1645175850000|2022-02-18 09:17:30|2219.56|2219.06|2219.94|2219.44|2220.06|2219.56|2219.44|2218.94|20
1645175860000|2022-02-18 09:17:40|2219.81|2219.31|2220.06|2219.56|2220.19|2219.69|2219.81|2219.31|8
1645175870000|2022-02-18 09:17:50|2220.19|2219.69|2220.06|2219.56|2220.19|2219.69|2219.81|2219.31|40
1645175880000|2022-02-18 09:18:00|2219.94|2219.44|2220.19|2219.69|2220.19|2219.69|2219.69|2219.19|18
1645175890000|2022-02-18 09:18:10|2220.31|2219.81|2219.44|2218.94|2220.44|2219.94|2219.44|2218.94|58
1645175900000|2022-02-18 09:18:20|2219.56|2219.06|2219.19|2218.69|2219.69|2219.19|2219.19|2218.69|30
1645175910000|2022-02-18 09:18:30|2219.31|2218.81|2218.69|2218.19|2219.31|2218.81|2218.56|2218.06|7
1645175920000|2022-02-18 09:18:40|2218.81|2218.31|2218.94|2218.44|2218.94|2218.44|2218.69|2218.19|18
1645175930000|2022-02-18 09:18:50|2218.81|2218.31|2218.69|2218.19|2218.94|2218.44|2218.56|2218.06|5
1645175940000|2022-02-18 09:19:00|2218.81|2218.31|2218.94|2218.44|2218.94|2218.44|2218.81|2218.31|60
1645175950000|2022-02-18 09:19:10|2218.81|2218.31|2218.94|2218.44|2218.94|2218.44|2218.69|2218.19|47
1645175960000|2022-02-18 09:19:20|2218.81|2218.31|2218.69|2218.19|2218.94|2218.44|2218.69|2218.19|14
1645175970000|2022-02-18 09:19:30|2218.81|2218.31|2219.19|2218.69|2219.19|2218.69|2218.81|2218.31|21
1645175980000|2022-02-18 09:19:40|2219.31|2218.81|2219.44|2218.94|2219.69|2219.19|2219.31|2218.81|17
1645175990000|2022-02-18 09:19:50|2219.19|2218.69|2219.06|2218.56|2219.19|2218.69|2218.69|2218.19|11
1645176000000|2022-02-18 09:20:00|2218.94|2218.44|2218.56|2218.06|2218.94|2218.44|2218.44|2217.94|28
1645176010000|2022-02-18 09:20:10|2218.44|2217.94|2218.69|2218.19|2218.69|2218.19|2218.44|2217.94|32
1645176020000|2022-02-18 09:20:20|2218.56|2218.06|2218.56|2218.06|2218.69|2218.19|2218.44|2217.94|8
1645176030000|2022-02-18 09:20:30|2218.69|2218.19|2218.69|2218.19|2218.94|2218.44|2218.69|2218.19|20
1645176040000|2022-02-18 09:20:40|2218.56|2218.06|2218.69|2218.19|2218.81|2218.31|2218.44|2217.94|54
1645176050000|2022-02-18 09:20:50|2218.44|2217.94|2218.44|2217.94|2218.69|2218.19|2218.44|2217.94|22
1645176060000|2022-02-18 09:21:00|2218.19|2217.69|2218.44|2217.94|2218.69|2218.19|2218.19|2217.69|45
1645176070000|2022-02-18 09:21:10|2218.31|2217.81|2218.19|2217.69|2218.31|2217.81|2218.19|2217.69|12
1645176080000|2022-02-18 09:21:20|2217.94|2217.44|2217.94|2217.44|2217.94|2217.44|2217.94|2217.44|3
1645176090000|2022-02-18 09:21:30|2218.06|2217.56|2218.06|2217.56|2218.19|2217.69|2217.81|2217.31|27
1645176100000|2022-02-18 09:21:40|2217.94|2217.44|2218.19|2217.69|2218.19|2217.69|2217.94|2217.44|13
1645176110000|2022-02-18 09:21:50|2218.06|2217.56|2217.69|2217.19|2218.19|2217.69|2217.69|2217.19|24
1645176120000|2022-02-18 09:22:00|2217.94|2217.44|2217.94|2217.44|2217.94|2217.44|2217.81|2217.31|8
1645176130000|2022-02-18 09:22:10|2218.44|2217.94|2218.19|2217.69|2218.44|2217.94|2217.94|2217.44|25
1645176140000|2022-02-18 09:22:20|2218.44|2217.94|2218.19|2217.69|2218.44|2217.94|2217.94|2217.44|4
1645176150000|2022-02-18 09:22:30|2218.06|2217.56|2217.69|2217.19|2218.19|2217.69|2217.69|2217.19|9
1645176160000|2022-02-18 09:22:40|2217.81|2217.31|2217.94|2217.44|2217.94|2217.44|2217.69|2217.19|9
1645176170000|2022-02-18 09:22:50|2217.81|2217.31|2217.56|2217.06|2217.94|2217.44|2217.44|2216.94|18
1645176180000|2022-02-18 09:23:00|2217.44|2216.94|2217.44|2216.94|2217.44|2216.94|2217.19|2216.69|9
1645176190000|2022-02-18 09:23:10|2217.56|2217.06|2217.56|2217.06|2217.69|2217.19|2217.31|2216.81|64
1645176200000|2022-02-18 09:23:20|2217.44|2216.94|2217.19|2216.69|2217.69|2217.19|2217.19|2216.69|1
1645176210000|2022-02-18 09:23:30|2216.94|2216.44|2217.69|2217.19|2217.81|2217.31|2216.94|2216.44|88
1645176220000|2022-02-18 09:23:40|2217.81|2217.31|2217.69|2217.19|2217.81|2217.31|2217.44|2216.94|43
1645176230000|2022-02-18 09:23:50|2217.81|2217.31|2218.06|2217.56|2218.19|2217.69|2217.69|2217.19|8
1645176240000|2022-02-18 09:24:00|2218.19|2217.69|2218.94|2218.44|2219.06|2218.56|2218.19|2217.69|43
1645176250000|2022-02-18 09:24:10|2218.69|2218.19|2218.44|2217.94|2218.94|2218.44|2218.44|2217.94|6
1645176260000|2022-02-18 09:24:20|2218.69|2218.19|2218.44|2217.94|2218.69|2218.19|2218.44|2217.94|9
1645176270000|2022-02-18 09:24:30|2218.56|2218.06|2218.44|2217.94|2218.69|2218.19|2218.44|2217.94|13
1645176280000|2022-02-18 09:24:40|2218.56|2218.06|2217.69|2217.19|2218.56|2218.06|2217.69|2217.19|19
1645176290000|2022-02-18 09:24:50|2217.81|2217.31|2217.94|2217.44|2217.94|2217.44|2217.69|2217.19|6
1645176300000|2022-02-18 09:25:00|2218.19|2217.69|2217.94|2217.44|2218.19|2217.69|2217.81|2217.31|32
1645176310000|2022-02-18 09:25:10|2218.06|2217.56|2218.44|2217.94|2218.69|2218.19|2218.06|2217.56|16
1645176320000|2022-02-18 09:25:20|2218.31|2217.81|2218.31|2217.81|2218.44|2217.94|2218.19|2217.69|9
1645176330000|2022-02-18 09:25:30|2218.44|2217.94|2218.94|2218.44|2218.94|2218.44|2218.19|2217.69|19
1645176340000|2022-02-18 09:25:40|2218.81|2218.31|2218.44|2217.94|2218.94|2218.44|2218.31|2217.81|19
1645176350000|2022-02-18 09:25:50|2218.56|2218.06|2218.69|2218.19|2218.69|2218.19|2218.44|2217.94|2
1645176360000|2022-02-18 09:26:00|2218.94|2218.44|2218.19|2217.69|2218.94|2218.44|2218.19|2217.69|36
1645176370000|2022-02-18 09:26:10|2218.31|2217.81|2218.19|2217.69|2218.44|2217.94|2218.19|2217.69|3
1645176380000|2022-02-18 09:26:20|2217.94|2217.44|2218.19|2217.69|2218.19|2217.69|2217.69|2217.19|23
1645176390000|2022-02-18 09:26:30|2218.06|2217.56|2218.19|2217.69|2218.19|2217.69|2217.94|2217.44|7
1645176400000|2022-02-18 09:26:40|2218.06|2217.56|2217.94|2217.44|2218.19|2217.69|2217.94|2217.44|9
1645176410000|2022-02-18 09:26:50|2218.06|2217.56|2218.19|2217.69|2218.44|2217.94|2218.06|2217.56|12
1645176420000|2022-02-18 09:27:00|2218.31|2217.81|2218.94|2218.44|2218.94|2218.44|2218.19|2217.69|48
1645176430000|2022-02-18 09:27:10|2218.81|2218.31|2218.69|2218.19|2218.94|2218.44|2218.69|2218.19|13
1645176440000|2022-02-18 09:27:20|2218.56|2218.06|2218.69|2218.19|2218.69|2218.19|2218.56|2218.06|6
1645176450000|2022-02-18 09:27:30|2218.81|2218.31|2218.94|2218.44|2219.19|2218.69|2218.69|2218.19|30
1645176460000|2022-02-18 09:27:40|2219.06|2218.56|2219.19|2218.69|2219.19|2218.69|2219.06|2218.56|17
1645176470000|2022-02-18 09:27:50|2219.69|2219.19|2220.69|2220.19|2220.69|2220.19|2219.69|2219.19|64
1645176480000|2022-02-18 09:28:00|2220.44|2219.94|2220.19|2219.69|2220.69|2220.19|2220.19|2219.69|9
1645176490000|2022-02-18 09:28:10|2220.31|2219.81|2220.56|2220.06|2220.94|2220.44|2220.31|2219.81|11
1645176500000|2022-02-18 09:28:20|2220.69|2220.19|2220.44|2219.94|2220.69|2220.19|2220.19|2219.69|12
1645176510000|2022-02-18 09:28:30|2220.31|2219.81|2219.94|2219.44|2220.31|2219.81|2219.94|2219.44|37
1645176520000|2022-02-18 09:28:40|2219.81|2219.31|2219.94|2219.44|2219.94|2219.44|2219.69|2219.19|18
1645176530000|2022-02-18 09:28:50|2219.81|2219.31|2220.06|2219.56|2220.19|2219.69|2219.69|2219.19|2
1645176540000|2022-02-18 09:29:00|2219.94|2219.44|2220.19|2219.69|2220.44|2219.94|2219.94|2219.44|16
1645176550000|2022-02-18 09:29:10|2220.31|2219.81|2220.19|2219.69|2220.31|2219.81|2220.06|2219.56|13
1645176560000|2022-02-18 09:29:20|2220.44|2219.94|2220.94|2220.44|2220.94|2220.44|2220.44|2219.94|79
1645176570000|2022-02-18 09:29:30|2220.81|2220.31|2220.56|2220.06|2220.81|2220.31|2220.56|2220.06|19
1645176580000|2022-02-18 09:29:40|2220.44|2219.94|2220.19|2219.69|2220.44|2219.94|2220.06|2219.56|24
1645176590000|2022-02-18 09:29:50|2220.44|2219.94|2220.19|2219.69|2220.44|2219.94|2220.19|2219.69|5
1645176600000|2022-02-18 09:30:00|2219.69|2219.19|2219.94|2219.44|2220.19|2219.69|2219.69|2219.19|26
1645176610000|2022-02-18 09:30:10|2220.06|2219.56|2219.94|2219.44|2220.44|2219.94|2219.69|2219.19|114
1645176620000|2022-02-18 09:30:20|2220.06|2219.56|2219.94|2219.44|2220.06|2219.56|2219.94|2219.44|6
1645176630000|2022-02-18 09:30:30|2220.06|2219.56|2219.94|2219.44|2220.19|2219.69|2219.94|2219.44|1
1645176640000|2022-02-18 09:30:40|2220.06|2219.56|2220.44|2219.94|2220.69|2220.19|2220.06|2219.56|18
1645176650000|2022-02-18 09:30:50|2220.56|2220.06|2221.19|2220.69|2221.19|2220.69|2220.56|2220.06|5
1645176660000|2022-02-18 09:31:00|2221.31|2220.81|2221.19|2220.69|2221.31|2220.81|2221.06|2220.56|3
1645176670000|2022-02-18 09:31:10|2221.06|2220.56|2220.94|2220.44|2221.19|2220.69|2220.94|2220.44|30
1645176680000|2022-02-18 09:31:20|2221.06|2220.56|2221.19|2220.69|2221.19|2220.69|2220.94|2220.44|11
1645176690000|2022-02-18 09:31:30|2221.06|2220.56|2221.06|2220.56|2221.19|2220.69|2220.94|2220.44|4
1645176700000|2022-02-18 09:31:40|2220.94|2220.44|2220.69|2220.19|2221.06|2220.56|2220.69|2220.19|42
1645176710000|2022-02-18 09:31:50|2220.56|2220.06|2220.44|2219.94|2220.56|2220.06|2220.19|2219.69|33
1645176720000|2022-02-18 09:32:00|2220.31|2219.81|2220.31|2219.81|2220.44|2219.94|2220.19|2219.69|13
1645176730000|2022-02-18 09:32:10|2220.44|2219.94|2220.94|2220.44|2221.31|2220.81|2220.44|2219.94|89
1645176740000|2022-02-18 09:32:20|2221.06|2220.56|2220.81|2220.31|2221.19|2220.69|2220.69|2220.19|3
1645176750000|2022-02-18 09:32:30|2220.94|2220.44|2220.81|2220.31|2220.94|2220.44|2220.69|2220.19|35
1645176760000|2022-02-18 09:32:40|2220.94|2220.44|2221.44|2220.94|2221.44|2220.94|2220.94|2220.44|49
1645176770000|2022-02-18 09:32:50|2221.56|2221.06|2221.44|2220.94|2221.56|2221.06|2221.44|2220.94|1
1645176780000|2022-02-18 09:33:00|2221.56|2221.06|2221.94|2221.44|2221.94|2221.44|2221.56|2221.06|35
1645176790000|2022-02-18 09:33:10|2221.81|2221.31|2221.69|2221.19|2222.06|2221.56|2221.69|2221.19|31
1645176800000|2022-02-18 09:33:20|2221.81|2221.31|2222.31|2221.81|2222.56|2222.06|2221.69|2221.19|66
1645176810000|2022-02-18 09:33:30|2222.44|2221.94|2221.69|2221.19|2222.44|2221.94|2221.69|2221.19|28
1645176820000|2022-02-18 09:33:40|2221.56|2221.06|2221.69|2221.19|2221.94|2221.44|2221.56|2221.06|21
1645176830000|2022-02-18 09:33:50|2221.81|2221.31|2221.81|2221.31|2222.06|2221.56|2221.69|2221.19|7
1645176840000|2022-02-18 09:34:00|2221.69|2221.19|2221.69|2221.19|2221.81|2221.31|2221.44|2220.94|23
1645176850000|2022-02-18 09:34:10|2221.56|2221.06|2221.94|2221.44|2221.94|2221.44|2221.44|2220.94|30
1645176860000|2022-02-18 09:34:20|2222.06|2221.56|2222.06|2221.56|2222.19|2221.69|2221.94|2221.44|5
1645176870000|2022-02-18 09:34:30|2222.19|2221.69|2221.94|2221.44|2222.19|2221.69|2221.69|2221.19|13
1645176880000|2022-02-18 09:34:40|2222.19|2221.69|2222.19|2221.69|2222.19|2221.69|2222.19|2221.69|7
1645176890000|2022-02-18 09:34:50|2222.06|2221.56|2222.19|2221.69|2222.19|2221.69|2221.94|2221.44|6
1645176900000|2022-02-18 09:35:00|2222.31|2221.81|2222.81|2222.31|2222.81|2222.31|2222.31|2221.81|20
1645176910000|2022-02-18 09:35:10|2222.69|2222.19|2222.81|2222.31|2222.94|2222.44|2222.44|2221.94|38
1645176920000|2022-02-18 09:35:20|2222.69|2222.19|2222.44|2221.94|2222.69|2222.19|2222.44|2221.94|21
1645176930000|2022-02-18 09:35:30|2222.56|2222.06|2222.44|2221.94|2222.94|2222.44|2222.44|2221.94|3
1645176950000|2022-02-18 09:35:50|2222.19|2221.69|2221.94|2221.44|2222.19|2221.69|2221.94|2221.44|17
1645176960000|2022-02-18 09:36:00|2222.06|2221.56|2222.69|2222.19|2222.69|2222.19|2221.94|2221.44|29
1645176970000|2022-02-18 09:36:10|2222.56|2222.06|2222.19|2221.69|2222.56|2222.06|2222.19|2221.69|39
1645176980000|2022-02-18 09:36:20|2222.06|2221.56|2222.19|2221.69|2222.19|2221.69|2221.94|2221.44|46
1645176990000|2022-02-18 09:36:30|2222.06|2221.56|2221.94|2221.44|2222.19|2221.69|2221.94|2221.44|7
1645177000000|2022-02-18 09:36:40|2222.06|2221.56|2222.19|2221.69|2222.44|2221.94|2222.06|2221.56|10
1645177010000|2022-02-18 09:36:50|2222.31|2221.81|2222.69|2222.19|2222.81|2222.31|2222.31|2221.81|21
1645177020000|2022-02-18 09:37:00|2222.56|2222.06|2222.44|2221.94|2222.69|2222.19|2222.44|2221.94|15
1645177030000|2022-02-18 09:37:10|2222.31|2221.81|2222.19|2221.69|2222.44|2221.94|2222.19|2221.69|43
1645177040000|2022-02-18 09:37:20|2222.44|2221.94|2222.44|2221.94|2222.69|2222.19|2222.44|2221.94|6
1645177050000|2022-02-18 09:37:30|2222.31|2221.81|2222.19|2221.69|2222.44|2221.94|2222.19|2221.69|8
1645177060000|2022-02-18 09:37:40|2222.31|2221.81|2222.44|2221.94|2222.44|2221.94|2222.19|2221.69|3
1645177070000|2022-02-18 09:37:50|2222.56|2222.06|2222.44|2221.94|2222.69|2222.19|2222.44|2221.94|8
1645177080000|2022-02-18 09:38:00|2222.19|2221.69|2221.69|2221.19|2222.44|2221.94|2221.69|2221.19|21
1645177090000|2022-02-18 09:38:10|2221.56|2221.06|2221.19|2220.69|2221.69|2221.19|2221.19|2220.69|58
1645177100000|2022-02-18 09:38:20|||||||||4
1645177110000|2022-02-18 09:38:30|2221.06|2220.56|2220.69|2220.19|2221.19|2220.69|2220.44|2219.94|39
1645177120000|2022-02-18 09:38:40|2220.81|2220.31|2220.69|2220.19|2220.94|2220.44|2220.56|2220.06|7
1645177130000|2022-02-18 09:38:50|2220.56|2220.06|2220.19|2219.69|2220.69|2220.19|2220.19|2219.69|4
1645177140000|2022-02-18 09:39:00|2220.44|2219.94|2220.19|2219.69|2220.44|2219.94|2219.94|2219.44|19
1645177150000|2022-02-18 09:39:10|2219.94|2219.44|2219.69|2219.19|2219.94|2219.44|2219.44|2218.94|39
1645177160000|2022-02-18 09:39:20|2219.56|2219.06|2219.44|2218.94|2219.69|2219.19|2219.31|2218.81|3
1645177170000|2022-02-18 09:39:30|2219.31|2218.81|2219.31|2218.81|2219.31|2218.81|2219.31|2218.81|6
1645177180000|2022-02-18 09:39:40|2219.19|2218.69|2219.31|2218.81|2219.69|2219.19|2219.19|2218.69|45
1645177190000|2022-02-18 09:39:50|2219.44|2218.94|2219.44|2218.94|2219.69|2219.19|2219.44|2218.94|28
1645177200000|2022-02-18 09:40:00|2219.69|2219.19|2219.69|2219.19|2219.94|2219.44|2219.56|2219.06|16
1645177210000|2022-02-18 09:40:10|2219.81|2219.31|2220.19|2219.69|2220.19|2219.69|2219.69|2219.19|31
1645177220000|2022-02-18 09:40:20|2219.94|2219.44|2220.19|2219.69|2220.19|2219.69|2219.94|2219.44|13
1645177230000|2022-02-18 09:40:30|2220.06|2219.56|2220.44|2219.94|2220.44|2219.94|2219.94|2219.44|59
1645177240000|2022-02-18 09:40:40|2220.56|2220.06|2220.69|2220.19|2220.94|2220.44|2220.56|2220.06|34
1645177250000|2022-02-18 09:40:50|2220.81|2220.31|2220.19|2219.69|2220.94|2220.44|2220.19|2219.69|14
1645177260000|2022-02-18 09:41:00|2220.31|2219.81|2220.19|2219.69|2220.44|2219.94|2219.94|2219.44|15
1645177270000|2022-02-18 09:41:10|2220.31|2219.81|2220.19|2219.69|2220.31|2219.81|2220.19|2219.69|41
1645177280000|2022-02-18 09:41:20|2220.31|2219.81|2220.44|2219.94|2220.44|2219.94|2220.19|2219.69|15
1645177290000|2022-02-18 09:41:30|2220.56|2220.06|2220.94|2220.44|2220.94|2220.44|2220.56|2220.06|40
1645177300000|2022-02-18 09:41:40|2220.69|2220.19|2220.94|2220.44|2220.94|2220.44|2220.69|2220.19|14
1645177310000|2022-02-18 09:41:50|2220.81|2220.31|2220.69|2220.19|2220.81|2220.31|2220.44|2219.94|12
1645177320000|2022-02-18 09:42:00|2220.94|2220.44|2220.94|2220.44|2220.94|2220.44|2220.94|2220.44|6
1645177330000|2022-02-18 09:42:10|2220.56|2220.06|2220.69|2220.19|2220.69|2220.19|2220.56|2220.06|27
1645177340000|2022-02-18 09:42:20|2220.94|2220.44|2220.94|2220.44|2220.94|2220.44|2220.94|2220.44|35
1645177350000|2022-02-18 09:42:30|2221.06|2220.56|2220.94|2220.44|2221.06|2220.56|2220.69|2220.19|18
1645177360000|2022-02-18 09:42:40|2221.06|2220.56|2220.94|2220.44|2221.19|2220.69|2220.94|2220.44|10
1645177370000|2022-02-18 09:42:50|2221.06|2220.56|2221.44|2220.94|2221.44|2220.94|2221.06|2220.56|31
1645177380000|2022-02-18 09:43:00|2221.31|2220.81|2220.94|2220.44|2221.31|2220.81|2220.94|2220.44|16
1645177390000|2022-02-18 09:43:10|2221.19|2220.69|2221.19|2220.69|2221.44|2220.94|2221.19|2220.69|25
1645177400000|2022-02-18 09:43:20|2221.06|2220.56|2220.94|2220.44|2221.19|2220.69|2220.94|2220.44|14
1645177410000|2022-02-18 09:43:30|2221.06|2220.56|2220.69|2220.19|2221.06|2220.56|2220.69|2220.19|7
1645177420000|2022-02-18 09:43:40|2220.81|2220.31|2221.19|2220.69|2221.19|2220.69|2220.81|2220.31|2
1645177430000|2022-02-18 09:43:50|2221.06|2220.56|2221.19|2220.69|2221.19|2220.69|2220.94|2220.44|1
1645177440000|2022-02-18 09:44:00|2221.06|2220.56|2220.94|2220.44|2221.19|2220.69|2220.94|2220.44|15
1645177450000|2022-02-18 09:44:10|2221.44|2220.94|2221.44|2220.94|2221.56|2221.06|2221.44|2220.94|25
1645177460000|2022-02-18 09:44:20|2221.56|2221.06|2221.69|2221.19|2221.69|2221.19|2221.44|2220.94|14
1645177470000|2022-02-18 09:44:30|2221.81|2221.31|2221.94|2221.44|2221.94|2221.44|2221.69|2221.19|17
1645177480000|2022-02-18 09:44:40|2221.81|2221.31|2221.69|2221.19|2221.81|2221.31|2221.44|2220.94|10
1645177490000|2022-02-18 09:44:50|2221.56|2221.06|2221.44|2220.94|2221.56|2221.06|2221.44|2220.94|1
1645177500000|2022-02-18 09:45:00|2221.69|2221.19|2221.69|2221.19|2221.69|2221.19|2221.69|2221.19|14
1645177510000|2022-02-18 09:45:10|2221.56|2221.06|2221.44|2220.94|2221.69|2221.19|2221.44|2220.94|4
1645177520000|2022-02-18 09:45:20|2221.56|2221.06|2221.19|2220.69|2221.69|2221.19|2221.19|2220.69|22
1645177530000|2022-02-18 09:45:30|2221.31|2220.81|2221.19|2220.69|2221.31|2220.81|2221.19|2220.69|0
1645177540000|2022-02-18 09:45:40|2221.31|2220.81|2221.44|2220.94|2221.44|2220.94|2221.19|2220.69|3
1645177550000|2022-02-18 09:45:50|2221.31|2220.81|2221.19|2220.69|2221.31|2220.81|2221.19|2220.69|6
1645177560000|2022-02-18 09:46:00|2221.06|2220.56|2221.19|2220.69|2221.19|2220.69|2220.94|2220.44|22
1645177570000|2022-02-18 09:46:10|2221.06|2220.56|2220.94|2220.44|2221.19|2220.69|2220.94|2220.44|12
1645177580000|2022-02-18 09:46:20|2220.69|2220.19|2220.44|2219.94|2220.69|2220.19|2220.44|2219.94|10
1645177590000|2022-02-18 09:46:30|2220.31|2219.81|2220.44|2219.94|2220.44|2219.94|2220.19|2219.69|1
1645177600000|2022-02-18 09:46:40|2220.69|2220.19|2220.94|2220.44|2220.94|2220.44|2220.69|2220.19|20
1645177610000|2022-02-18 09:46:50|2220.81|2220.31|2220.69|2220.19|2220.81|2220.31|2220.69|2220.19|23
1645177620000|2022-02-18 09:47:00|2220.81|2220.31|2220.69|2220.19|2220.81|2220.31|2220.56|2220.06|18
1645177630000|2022-02-18 09:47:10|2220.44|2219.94|2220.69|2220.19|2220.69|2220.19|2220.44|2219.94|27
1645177640000|2022-02-18 09:47:20|2220.56|2220.06|2220.44|2219.94|2220.69|2220.19|2220.19|2219.69|24
1645177650000|2022-02-18 09:47:30|2220.31|2219.81|2220.19|2219.69|2220.31|2219.81|2220.19|2219.69|39
1645177660000|2022-02-18 09:47:40|2219.94|2219.44|2219.69|2219.19|2219.94|2219.44|2219.69|2219.19|32
1645177670000|2022-02-18 09:47:50|2219.81|2219.31|2219.69|2219.19|2219.81|2219.31|2219.69|2219.19|26
1645177680000|2022-02-18 09:48:00|2219.81|2219.31|2219.94|2219.44|2219.94|2219.44|2219.69|2219.19|11
1645177690000|2022-02-18 09:48:10|2220.06|2219.56|2219.94|2219.44|2220.06|2219.56|2219.81|2219.31|15
1645177700000|2022-02-18 09:48:20|2219.81|2219.31|2219.69|2219.19|2219.81|2219.31|2219.69|2219.19|7
1645177710000|2022-02-18 09:48:30|2219.44|2218.94|2219.44|2218.94|2219.44|2218.94|2219.44|2218.94|11
1645177720000|2022-02-18 09:48:40|2219.56|2219.06|2219.69|2219.19|2219.81|2219.31|2219.56|2219.06|16
1645177730000|2022-02-18 09:48:50|2219.81|2219.31|2219.69|2219.19|2219.81|2219.31|2219.69|2219.19|0
1645177740000|2022-02-18 09:49:00|2219.81|2219.31|2220.06|2219.56|2220.19|2219.69|2219.69|2219.19|32
1645177750000|2022-02-18 09:49:10|2220.19|2219.69|2220.19|2219.69|2220.19|2219.69|2220.06|2219.56|8
1645177760000|2022-02-18 09:49:20|2219.94|2219.44|2220.19|2219.69|2220.19|2219.69|2219.94|2219.44|5
1645177770000|2022-02-18 09:49:30|2220.06|2219.56|2220.19|2219.69|2220.19|2219.69|2219.94|2219.44|3
1645177780000|2022-02-18 09:49:40|2220.06|2219.56|2219.94|2219.44|2220.19|2219.69|2219.94|2219.44|1
1645177790000|2022-02-18 09:49:50|2219.69|2219.19|2219.69|2219.19|2219.81|2219.31|2219.69|2219.19|54
1645177800000|2022-02-18 09:50:00|2219.94|2219.44|2219.94|2219.44|2219.94|2219.44|2219.94|2219.44|57
1645177810000|2022-02-18 09:50:10|2219.81|2219.31|2219.81|2219.31|2219.81|2219.31|2219.81|2219.31|20
1645177820000|2022-02-18 09:50:20|2219.94|2219.44|2219.44|2218.94|2219.94|2219.44|2219.44|2218.94|83
1645177830000|2022-02-18 09:50:30|2219.19|2218.69|2219.19|2218.69|2219.19|2218.69|2219.19|2218.69|15
1645177840000|2022-02-18 09:50:40|2219.31|2218.81|2219.31|2218.81|2219.31|2218.81|2219.19|2218.69|7
1645177850000|2022-02-18 09:50:50|2219.19|2218.69|2218.94|2218.44|2219.19|2218.69|2218.94|2218.44|26
1645177860000|2022-02-18 09:51:00|2218.69|2218.19|2218.44|2217.94|2218.69|2218.19|2218.44|2217.94|19
1645177870000|2022-02-18 09:51:10|2218.56|2218.06|2218.56|2218.06|2218.69|2218.19|2218.44|2217.94|3
1645177880000|2022-02-18 09:51:20|2218.69|2218.19|2218.69|2218.19|2218.81|2218.31|2218.69|2218.19|2
1645177890000|2022-02-18 09:51:30|2218.44|2217.94|2218.69|2218.19|2218.69|2218.19|2218.44|2217.94|7
1645177900000|2022-02-18 09:51:40|2218.56|2218.06|2218.69|2218.19|2218.69|2218.19|2218.44|2217.94|11
1645177910000|2022-02-18 09:51:50|2218.56|2218.06|2218.19|2217.69|2218.69|2218.19|2218.19|2217.69|5
1645177920000|2022-02-18 09:52:00|2218.31|2217.81|2218.44|2217.94|2218.44|2217.94|2218.19|2217.69|50
1645177930000|2022-02-18 09:52:10|2218.56|2218.06|2218.81|2218.31|2218.94|2218.44|2218.44|2217.94|61
1645177940000|2022-02-18 09:52:20|2218.94|2218.44|2218.69|2218.19|2218.94|2218.44|2218.69|2218.19|33
1645177950000|2022-02-18 09:52:30|2218.81|2218.31|2218.69|2218.19|2218.81|2218.31|2218.69|2218.19|3
1645177960000|2022-02-18 09:52:40|2218.81|2218.31|2218.94|2218.44|2218.94|2218.44|2218.81|2218.31|5
1645177970000|2022-02-18 09:52:50|2219.06|2218.56|2219.19|2218.69|2219.31|2218.81|2219.06|2218.56|25
1645177980000|2022-02-18 09:53:00|2218.94|2218.44|2218.69|2218.19|2219.06|2218.56|2218.69|2218.19|8
1645177990000|2022-02-18 09:53:10|||||||||3
1645178000000|2022-02-18 09:53:20|2218.44|2217.94|2218.69|2218.19|2218.69|2218.19|2218.44|2217.94|12
1645178010000|2022-02-18 09:53:30|2218.94|2218.44|2218.69|2218.19|2218.94|2218.44|2218.69|2218.19|20
1645178020000|2022-02-18 09:53:40|2218.81|2218.31|2218.81|2218.31|2218.94|2218.44|2218.81|2218.31|13
1645178030000|2022-02-18 09:53:50|2218.69|2218.19|2218.69|2218.19|2218.81|2218.31|2218.69|2218.19|2
1645178040000|2022-02-18 09:54:00|2218.81|2218.31|2218.44|2217.94|2218.94|2218.44|2218.44|2217.94|26
1645178050000|2022-02-18 09:54:10|2218.56|2218.06|2218.94|2218.44|2218.94|2218.44|2218.56|2218.06|6
1645178060000|2022-02-18 09:54:20|2218.81|2218.31|2218.69|2218.19|2218.81|2218.31|2218.69|2218.19|4
1645178070000|2022-02-18 09:54:30|2218.56|2218.06|2218.44|2217.94|2218.56|2218.06|2218.44|2217.94|3
1645178080000|2022-02-18 09:54:40|||||||||36
1645178090000|2022-02-18 09:54:50|2218.56|2218.06|2218.56|2218.06|2218.56|2218.06|2218.56|2218.06|30
1645178100000|2022-02-18 09:55:00|2218.44|2217.94|2218.44|2217.94|2218.44|2217.94|2218.44|2217.94|13
1645178110000|2022-02-18 09:55:10|2218.56|2218.06|2218.69|2218.19|2218.69|2218.19|2218.56|2218.06|11
1645178120000|2022-02-18 09:55:20|2218.56|2218.06|2218.69|2218.19|2218.69|2218.19|2218.44|2217.94|6
1645178130000|2022-02-18 09:55:30|2218.81|2218.31|2218.94|2218.44|2218.94|2218.44|2218.81|2218.31|46
1645178150000|2022-02-18 09:55:50|2219.19|2218.69|2219.06|2218.56|2219.44|2218.94|2218.94|2218.44|55
1645178160000|2022-02-18 09:56:00|2219.44|2218.94|2219.94|2219.44|2219.94|2219.44|2219.19|2218.69|81
1645178170000|2022-02-18 09:56:10|2219.81|2219.31|2220.19|2219.69|2220.19|2219.69|2219.81|2219.31|24
1645178180000|2022-02-18 09:56:20|2220.06|2219.56|2219.56|2219.06|2220.06|2219.56|2219.31|2218.81|24
1645178190000|2022-02-18 09:56:30|2219.69|2219.19|2219.44|2218.94|2219.69|2219.19|2219.44|2218.94|3
1645178210000|2022-02-18 09:56:50|2219.56|2219.06|2220.19|2219.69|2220.19|2219.69|2219.56|2219.06|67
1645178220000|2022-02-18 09:57:00|2220.44|2219.94|2220.19|2219.69|2220.44|2219.94|2220.19|2219.69|32
1645178230000|2022-02-18 09:57:10|2219.94|2219.44|2219.94|2219.44|2219.94|2219.44|2219.94|2219.44|6
1645178240000|2022-02-18 09:57:20|2220.06|2219.56|2220.19|2219.69|2220.19|2219.69|2219.94|2219.44|0
1645178250000|2022-02-18 09:57:30|2220.31|2219.81|2220.69|2220.19|2220.69|2220.19|2220.31|2219.81|12
1645178260000|2022-02-18 09:57:40|2220.81|2220.31|2220.69|2220.19|2220.81|2220.31|2220.69|2220.19|27
1645178270000|2022-02-18 09:57:50|2220.44|2219.94|2221.19|2220.69|2221.19|2220.69|2220.44|2219.94|60
1645178280000|2022-02-18 09:58:00|2221.06|2220.56|2221.44|2220.94|2221.44|2220.94|2221.06|2220.56|29
1645178290000|2022-02-18 09:58:10|2221.56|2221.06|2221.31|2220.81|2221.56|2221.06|2221.31|2220.81|36
1645178300000|2022-02-18 09:58:20|2221.44|2220.94|2220.94|2220.44|2221.44|2220.94|2220.94|2220.44|47
1645178310000|2022-02-18 09:58:30|2220.69|2220.19|2220.94|2220.44|2220.94|2220.44|2220.69|2220.19|22
1645178320000|2022-02-18 09:58:40|2220.81|2220.31|2221.31|2220.81|2221.31|2220.81|2220.81|2220.31|1
1645178330000|2022-02-18 09:58:50|2221.19|2220.69|2220.94|2220.44|2221.19|2220.69|2220.94|2220.44|5
1645178340000|2022-02-18 09:59:00|2220.81|2220.31|2220.69|2220.19|2220.81|2220.31|2220.69|2220.19|10
1645178350000|2022-02-18 09:59:10|2220.81|2220.31|2220.69|2220.19|2220.94|2220.44|2220.69|2220.19|0
1645178360000|2022-02-18 09:59:20|2220.56|2220.06|2220.31|2219.81|2220.56|2220.06|2220.19|2219.69|46
1645178370000|2022-02-18 09:59:30|2220.44|2219.94|2220.44|2219.94|2220.69|2220.19|2220.31|2219.81|7
1645178380000|2022-02-18 09:59:40|2220.19|2219.69|2220.19|2219.69|2220.31|2219.81|2220.19|2219.69|4
1645178390000|2022-02-18 09:59:50|2220.06|2219.56|2220.06|2219.56|2220.06|2219.56|2219.94|2219.44|4
1645178400000|2022-02-18 10:00:00|2220.19|2219.69|2219.94|2219.44|2220.19|2219.69|2219.94|2219.44|23
1645178410000|2022-02-18 10:00:10|2220.06|2219.56|2220.06|2219.56|2220.19|2219.69|2219.94|2219.44|25
1645178420000|2022-02-18 10:00:20|2219.69|2219.19|2220.19|2219.69|2220.19|2219.69|2219.69|2219.19|113
1645178430000|2022-02-18 10:00:30|2220.44|2219.94|2220.44|2219.94|2220.56|2220.06|2220.31|2219.81|13
1645178440000|2022-02-18 10:00:40|2220.19|2219.69|2220.19|2219.69|2220.44|2219.94|2219.94|2219.44|6
1645178450000|2022-02-18 10:00:50|2220.31|2219.81|2220.44|2219.94|2220.44|2219.94|2220.19|2219.69|10
1645178460000|2022-02-18 10:01:00|2220.31|2219.81|2219.94|2219.44|2220.56|2220.06|2219.94|2219.44|10
1645178470000|2022-02-18 10:01:10|2220.06|2219.56|2219.94|2219.44|2220.06|2219.56|2219.94|2219.44|0
1645178480000|2022-02-18 10:01:20|2220.06|2219.56|2219.69|2219.19|2220.06|2219.56|2219.69|2219.19|7
1645178490000|2022-02-18 10:01:30|2219.56|2219.06|2219.44|2218.94|2219.69|2219.19|2219.19|2218.69|28
1645178500000|2022-02-18 10:01:40|2219.19|2218.69|2219.19|2218.69|2219.19|2218.69|2219.19|2218.69|5
1645178510000|2022-02-18 10:01:50|2219.06|2218.56|2219.06|2218.56|2219.19|2218.69|2218.94|2218.44|5
1645178520000|2022-02-18 10:02:00|2219.19|2218.69|2218.94|2218.44|2219.19|2218.69|2218.81|2218.31|19
1645178530000|2022-02-18 10:02:10|2218.81|2218.31|2218.81|2218.31|2218.94|2218.44|2218.69|2218.19|12
1645178540000|2022-02-18 10:02:20|2218.69|2218.19|2218.69|2218.19|2218.94|2218.44|2218.69|2218.19|7
1645178550000|2022-02-18 10:02:30|2218.81|2218.31|2218.94|2218.44|2218.94|2218.44|2218.81|2218.31|6
1645178560000|2022-02-18 10:02:40|||||||||22
1645178570000|2022-02-18 10:02:50|2219.06|2218.56|2219.19|2218.69|2219.19|2218.69|2218.94|2218.44|12
1645178580000|2022-02-18 10:03:00|2219.31|2218.81|2219.44|2218.94|2219.44|2218.94|2219.31|2218.81|13
1645178590000|2022-02-18 10:03:10|2219.31|2218.81|2219.44|2218.94|2219.44|2218.94|2219.19|2218.69|69
1645178600000|2022-02-18 10:03:20|2219.69|2219.19|2219.44|2218.94|2219.69|2219.19|2219.44|2218.94|9
1645178610000|2022-02-18 10:03:30|2219.19|2218.69|2219.44|2218.94|2219.44|2218.94|2219.19|2218.69|39
1645178620000|2022-02-18 10:03:40|||||||||1
1645178630000|2022-02-18 10:03:50|2219.19|2218.69|2219.19|2218.69|2219.19|2218.69|2219.19|2218.69|8
1645178640000|2022-02-18 10:04:00|2219.06|2218.56|2218.94|2218.44|2219.06|2218.56|2218.69|2218.19|96
1645178650000|2022-02-18 10:04:10|2219.06|2218.56|2218.94|2218.44|2219.06|2218.56|2218.94|2218.44|8
1645178670000|2022-02-18 10:04:30|2219.19|2218.69|2218.94|2218.44|2219.19|2218.69|2218.94|2218.44|20
1645178680000|2022-02-18 10:04:40|2219.06|2218.56|2219.19|2218.69|2219.19|2218.69|2218.94|2218.44|6
1645178690000|2022-02-18 10:04:50|2219.06|2218.56|2218.44|2217.94|2219.06|2218.56|2218.44|2217.94|10
1645178700000|2022-02-18 10:05:00|2218.19|2217.69|2218.94|2218.44|2219.19|2218.69|2218.19|2217.69|283
1645178710000|2022-02-18 10:05:10|2219.06|2218.56|2218.94|2218.44|2219.06|2218.56|2218.81|2218.31|55
1645178720000|2022-02-18 10:05:20|2218.81|2218.31|2219.06|2218.56|2219.19|2218.69|2218.81|2218.31|27
1645178730000|2022-02-18 10:05:30|2218.94|2218.44|2218.94|2218.44|2219.06|2218.56|2218.94|2218.44|12
1645178740000|2022-02-18 10:05:40|2219.06|2218.56|2218.94|2218.44|2219.19|2218.69|2218.94|2218.44|8
1645178750000|2022-02-18 10:05:50|2219.06|2218.56|2218.94|2218.44|2219.19|2218.69|2218.94|2218.44|13
1645178760000|2022-02-18 10:06:00|||||||||66
1645178770000|2022-02-18 10:06:10|2219.06|2218.56|2218.94|2218.44|2219.19|2218.69|2218.94|2218.44|10
1645178780000|2022-02-18 10:06:20|2218.81|2218.31|2218.69|2218.19|2218.81|2218.31|2218.44|2217.94|21
1645178790000|2022-02-18 10:06:30|2218.56|2218.06|2218.31|2217.81|2218.56|2218.06|2218.19|2217.69|6
1645178800000|2022-02-18 10:06:40|2218.19|2217.69|2218.06|2217.56|2218.19|2217.69|2217.94|2217.44|32
1645178810000|2022-02-18 10:06:50|2218.19|2217.69|2217.94|2217.44|2218.19|2217.69|2217.94|2217.44|4
1645178820000|2022-02-18 10:07:00|2217.69|2217.19|2217.94|2217.44|2217.94|2217.44|2217.69|2217.19|28
1645178830000|2022-02-18 10:07:10|2217.81|2217.31|2217.19|2216.69|2217.81|2217.31|2217.19|2216.69|17
1645178840000|2022-02-18 10:07:20|2217.31|2216.81|2216.94|2216.44|2217.44|2216.94|2216.94|2216.44|43
1645178850000|2022-02-18 10:07:30|2216.81|2216.31|2216.94|2216.44|2216.94|2216.44|2216.69|2216.19|8
1645178860000|2022-02-18 10:07:40|2216.69|2216.19|2216.44|2215.94|2216.69|2216.19|2216.44|2215.94|26
1645178870000|2022-02-18 10:07:50|2216.31|2215.81|2216.19|2215.69|2216.44|2215.94|2216.19|2215.69|29
1645178880000|2022-02-18 10:08:00|2216.06|2215.56|2215.69|2215.19|2216.19|2215.69|2215.69|2215.19|69
1645178890000|2022-02-18 10:08:10|2215.56|2215.06|2215.44|2214.94|2215.69|2215.19|2215.44|2214.94|31
1645178900000|2022-02-18 10:08:20|2215.69|2215.19|2215.94|2215.44|2215.94|2215.44|2215.56|2215.06|29
1645178910000|2022-02-18 10:08:30|2215.81|2215.31|2215.44|2214.94|2215.81|2215.31|2215.44|2214.94|20
1645178920000|2022-02-18 10:08:40|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|25
1645178930000|2022-02-18 10:08:50|2215.06|2214.56|2215.06|2214.56|2215.19|2214.69|2214.94|2214.44|33
1645178940000|2022-02-18 10:09:00|2214.94|2214.44|2215.19|2214.69|2215.19|2214.69|2214.94|2214.44|24
1645178950000|2022-02-18 10:09:10|2215.06|2214.56|2214.94|2214.44|2215.19|2214.69|2214.94|2214.44|21
1645178960000|2022-02-18 10:09:20|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.81|2214.31|39
1645178970000|2022-02-18 10:09:30|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.81|2214.31|4
1645178980000|2022-02-18 10:09:40|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.69|2214.19|6
1645178990000|2022-02-18 10:09:50|2214.81|2214.31|2214.94|2214.44|2215.19|2214.69|2214.69|2214.19|77
1645179000000|2022-02-18 10:10:00|2214.69|2214.19|2214.69|2214.19|2214.81|2214.31|2214.44|2213.94|44
1645179010000|2022-02-18 10:10:10|2214.81|2214.31|2213.94|2213.44|2214.81|2214.31|2213.94|2213.44|60
1645179020000|2022-02-18 10:10:20|2213.69|2213.19|2213.19|2212.69|2213.94|2213.44|2213.19|2212.69|45
1645179030000|2022-02-18 10:10:30|2212.94|2212.44|2212.94|2212.44|2213.19|2212.69|2212.94|2212.44|129
1645179040000|2022-02-18 10:10:40|2213.06|2212.56|2213.44|2212.94|2213.44|2212.94|2212.94|2212.44|61
1645179050000|2022-02-18 10:10:50|2213.56|2213.06|2213.44|2212.94|2213.56|2213.06|2213.44|2212.94|14
1645179060000|2022-02-18 10:11:00|2213.19|2212.69|2213.56|2213.06|2213.69|2213.19|2213.19|2212.69|34
1645179070000|2022-02-18 10:11:10|2213.69|2213.19|2212.94|2212.44|2213.69|2213.19|2212.94|2212.44|37
1645179080000|2022-02-18 10:11:20|2213.06|2212.56|2212.81|2212.31|2213.19|2212.69|2212.81|2212.31|24
1645179090000|2022-02-18 10:11:30|2212.69|2212.19|2212.31|2211.81|2212.81|2212.31|2212.19|2211.69|100
1645179100000|2022-02-18 10:11:40|2212.19|2211.69|2212.19|2211.69|2212.31|2211.81|2211.94|2211.44|63
1645179110000|2022-02-18 10:11:50|2212.31|2211.81|2212.19|2211.69|2212.44|2211.94|2212.19|2211.69|20
1645179120000|2022-02-18 10:12:00|2212.31|2211.81|2212.94|2212.44|2212.94|2212.44|2212.19|2211.69|50
1645179130000|2022-02-18 10:12:10|2212.81|2212.31|2212.69|2212.19|2212.81|2212.31|2212.56|2212.06|26
1645179140000|2022-02-18 10:12:20|2212.94|2212.44|2213.31|2212.81|2213.44|2212.94|2212.69|2212.19|35
1645179150000|2022-02-18 10:12:30|2213.19|2212.69|2213.31|2212.81|2213.44|2212.94|2213.19|2212.69|97
1645179160000|2022-02-18 10:12:40|2213.44|2212.94|2213.19|2212.69|2213.44|2212.94|2213.06|2212.56|27
1645179170000|2022-02-18 10:12:50|2213.06|2212.56|2212.81|2212.31|2213.06|2212.56|2212.69|2212.19|28
1645179180000|2022-02-18 10:13:00|2212.69|2212.19|2212.44|2211.94|2212.94|2212.44|2212.44|2211.94|13
1645179190000|2022-02-18 10:13:10|2212.69|2212.19|2212.56|2212.06|2212.94|2212.44|2212.19|2211.69|39
1645179200000|2022-02-18 10:13:20|2212.44|2211.94|2212.44|2211.94|2212.69|2212.19|2212.44|2211.94|34
1645179210000|2022-02-18 10:13:30|2212.56|2212.06|2212.69|2212.19|2212.94|2212.44|2212.56|2212.06|9
1645179220000|2022-02-18 10:13:40|2212.81|2212.31|2212.94|2212.44|2213.19|2212.69|2212.69|2212.19|68
1645179230000|2022-02-18 10:13:50|2213.06|2212.56|2213.44|2212.94|2213.69|2213.19|2213.06|2212.56|16
1645179240000|2022-02-18 10:14:00|2213.69|2213.19|2213.44|2212.94|2213.81|2213.31|2213.19|2212.69|59
1645179250000|2022-02-18 10:14:10|2213.31|2212.81|2213.44|2212.94|2213.69|2213.19|2213.31|2212.81|30
1645179260000|2022-02-18 10:14:20|2213.56|2213.06|2213.69|2213.19|2213.69|2213.19|2213.44|2212.94|14
1645179270000|2022-02-18 10:14:30|2213.94|2213.44|2213.44|2212.94|2213.94|2213.44|2213.44|2212.94|16
1645179280000|2022-02-18 10:14:40|2213.19|2212.69|2212.94|2212.44|2213.19|2212.69|2212.69|2212.19|11
1645179290000|2022-02-18 10:14:50|2212.81|2212.31|2213.19|2212.69|2213.44|2212.94|2212.81|2212.31|5
1645179300000|2022-02-18 10:15:00|2213.31|2212.81|2213.44|2212.94|2213.44|2212.94|2213.19|2212.69|24
1645179310000|2022-02-18 10:15:10|2213.56|2213.06|2213.56|2213.06|2213.69|2213.19|2213.19|2212.69|55
1645179320000|2022-02-18 10:15:20|2213.69|2213.19|2214.06|2213.56|2214.19|2213.69|2213.56|2213.06|53
1645179330000|2022-02-18 10:15:30|2214.19|2213.69|2214.19|2213.69|2214.44|2213.94|2214.19|2213.69|45
1645179340000|2022-02-18 10:15:40|2214.06|2213.56|2214.56|2214.06|2214.56|2214.06|2214.06|2213.56|28
1645179350000|2022-02-18 10:15:50|2214.44|2213.94|2214.19|2213.69|2214.44|2213.94|2214.19|2213.69|19
1645179360000|2022-02-18 10:16:00|2214.31|2213.81|2214.69|2214.19|2214.69|2214.19|2214.19|2213.69|28
1645179370000|2022-02-18 10:16:10|2214.44|2213.94|2214.94|2214.44|2214.94|2214.44|2214.44|2213.94|43
1645179380000|2022-02-18 10:16:20|2215.06|2214.56|2214.69|2214.19|2215.19|2214.69|2214.69|2214.19|25
1645179390000|2022-02-18 10:16:30|2214.81|2214.31|2214.94|2214.44|2215.19|2214.69|2214.56|2214.06|38
1645179400000|2022-02-18 10:16:40|2214.81|2214.31|2214.44|2213.94|2214.81|2214.31|2214.44|2213.94|14
1645179410000|2022-02-18 10:16:50|2214.56|2214.06|2214.19|2213.69|2214.56|2214.06|2214.19|2213.69|26
1645179420000|2022-02-18 10:17:00|2213.94|2213.44|2213.94|2213.44|2214.19|2213.69|2213.94|2213.44|14
1645179430000|2022-02-18 10:17:10|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|2213.44|2212.94|12
1645179440000|2022-02-18 10:17:20|2213.56|2213.06|2213.44|2212.94|2213.69|2213.19|2213.44|2212.94|24
1645179450000|2022-02-18 10:17:30|2213.56|2213.06|2213.44|2212.94|2213.69|2213.19|2213.44|2212.94|11
1645179460000|2022-02-18 10:17:40|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|2213.56|2213.06|11
1645179470000|2022-02-18 10:17:50|2213.94|2213.44|2213.69|2213.19|2213.94|2213.44|2213.44|2212.94|53
1645179480000|2022-02-18 10:18:00|2213.81|2213.31|2214.19|2213.69|2214.19|2213.69|2213.81|2213.31|137
1645179490000|2022-02-18 10:18:10|2214.31|2213.81|2214.19|2213.69|2214.44|2213.94|2214.19|2213.69|44
1645179500000|2022-02-18 10:18:20|2214.31|2213.81|2214.44|2213.94|2214.44|2213.94|2214.19|2213.69|38
1645179510000|2022-02-18 10:18:30|2214.19|2213.69|2214.44|2213.94|2214.44|2213.94|2214.19|2213.69|62
1645179520000|2022-02-18 10:18:40|2214.69|2214.19|2214.69|2214.19|2214.69|2214.19|2214.44|2213.94|29
1645179530000|2022-02-18 10:18:50|2214.94|2214.44|2214.94|2214.44|2214.94|2214.44|2214.69|2214.19|27
1645179540000|2022-02-18 10:19:00|2214.81|2214.31|2215.19|2214.69|2215.31|2214.81|2214.81|2214.31|17
1645179550000|2022-02-18 10:19:10|2214.94|2214.44|2214.69|2214.19|2215.19|2214.69|2214.69|2214.19|20
1645179560000|2022-02-18 10:19:20|2214.56|2214.06|2214.44|2213.94|2214.69|2214.19|2214.44|2213.94|10
1645179570000|2022-02-18 10:19:30|2214.31|2213.81|2214.19|2213.69|2214.44|2213.94|2214.19|2213.69|33
1645179580000|2022-02-18 10:19:40|2214.31|2213.81|2214.19|2213.69|2214.31|2213.81|2214.19|2213.69|124
1645179590000|2022-02-18 10:19:50|2214.31|2213.81|2214.44|2213.94|2214.69|2214.19|2214.31|2213.81|48
1645179600000|2022-02-18 10:20:00|2214.56|2214.06|2214.69|2214.19|2214.69|2214.19|2214.44|2213.94|32
1645179610000|2022-02-18 10:20:10|2215.06|2214.56|2214.94|2214.44|2215.31|2214.81|2214.94|2214.44|172
1645179620000|2022-02-18 10:20:20|2215.06|2214.56|2214.94|2214.44|2215.06|2214.56|2214.44|2213.94|47
1645179630000|2022-02-18 10:20:30|2214.81|2214.31|2214.81|2214.31|2214.94|2214.44|2214.69|2214.19|1
1645179640000|2022-02-18 10:20:40|2214.94|2214.44|2214.69|2214.19|2214.94|2214.44|2214.69|2214.19|0
1645179650000|2022-02-18 10:20:50|2214.31|2213.81|2214.31|2213.81|2214.44|2213.94|2214.31|2213.81|21
1645179660000|2022-02-18 10:21:00|2214.19|2213.69|2214.44|2213.94|2214.44|2213.94|2214.19|2213.69|50
1645179670000|2022-02-18 10:21:10|2214.69|2214.19|2214.81|2214.31|2214.81|2214.31|2214.69|2214.19|13
1645179680000|2022-02-18 10:21:20|2214.94|2214.44|2214.56|2214.06|2214.94|2214.44|2214.44|2213.94|20
1645179690000|2022-02-18 10:21:30|2214.44|2213.94|2214.69|2214.19|2214.69|2214.19|2214.44|2213.94|18
1645179700000|2022-02-18 10:21:40|2214.81|2214.31|2214.81|2214.31|2214.94|2214.44|2214.69|2214.19|6
1645179710000|2022-02-18 10:21:50|2214.69|2214.19|2214.69|2214.19|2214.69|2214.19|2214.69|2214.19|1
1645179720000|2022-02-18 10:22:00|2214.56|2214.06|2214.44|2213.94|2214.69|2214.19|2214.44|2213.94|19
1645179730000|2022-02-18 10:22:10|2214.31|2213.81|2214.31|2213.81|2214.44|2213.94|2214.19|2213.69|8
1645179740000|2022-02-18 10:22:20|2214.19|2213.69|2214.94|2214.44|2214.94|2214.44|2214.19|2213.69|36
1645179750000|2022-02-18 10:22:30|2214.81|2214.31|2214.69|2214.19|2214.94|2214.44|2214.56|2214.06|10
1645179760000|2022-02-18 10:22:40|2214.81|2214.31|2214.69|2214.19|2214.81|2214.31|2214.69|2214.19|8
1645179770000|2022-02-18 10:22:50|2214.56|2214.06|2214.44|2213.94|2214.69|2214.19|2214.44|2213.94|11
1645179780000|2022-02-18 10:23:00|2214.31|2213.81|2214.44|2213.94|2214.44|2213.94|2214.31|2213.81|6
1645179790000|2022-02-18 10:23:10|2214.31|2213.81|2214.44|2213.94|2214.44|2213.94|2214.19|2213.69|2
1645179800000|2022-02-18 10:23:20|2214.31|2213.81|2214.19|2213.69|2214.44|2213.94|2214.19|2213.69|8
1645179820000|2022-02-18 10:23:40|2214.31|2213.81|2214.19|2213.69|2214.31|2213.81|2214.19|2213.69|20
1645179830000|2022-02-18 10:23:50|2214.06|2213.56|2214.06|2213.56|2214.06|2213.56|2214.06|2213.56|3
1645179840000|2022-02-18 10:24:00|2214.19|2213.69|2214.31|2213.81|2214.44|2213.94|2213.94|2213.44|75
1645179850000|2022-02-18 10:24:10|2214.19|2213.69|2213.81|2213.31|2214.19|2213.69|2213.69|2213.19|34
1645179860000|2022-02-18 10:24:20|2213.69|2213.19|2213.81|2213.31|2213.94|2213.44|2213.69|2213.19|14
1645179870000|2022-02-18 10:24:30|2213.69|2213.19|2214.06|2213.56|2214.06|2213.56|2213.69|2213.19|17
1645179880000|2022-02-18 10:24:40|2214.19|2213.69|2214.06|2213.56|2214.19|2213.69|2213.94|2213.44|5
1645179890000|2022-02-18 10:24:50|2214.19|2213.69|2213.94|2213.44|2214.19|2213.69|2213.94|2213.44|3
1645179900000|2022-02-18 10:25:00|2214.06|2213.56|2214.06|2213.56|2214.19|2213.69|2213.94|2213.44|4
1645179910000|2022-02-18 10:25:10|2213.94|2213.44|2214.19|2213.69|2214.19|2213.69|2213.94|2213.44|10
1645179920000|2022-02-18 10:25:20|2214.44|2213.94|2214.56|2214.06|2214.69|2214.19|2214.44|2213.94|44
1645179930000|2022-02-18 10:25:30|2214.44|2213.94|2214.81|2214.31|2214.81|2214.31|2214.44|2213.94|0
1645179940000|2022-02-18 10:25:40|2214.69|2214.19|2214.94|2214.44|2215.19|2214.69|2214.69|2214.19|69
1645179950000|2022-02-18 10:25:50|2215.06|2214.56|2214.94|2214.44|2215.19|2214.69|2214.81|2214.31|15
1645179960000|2022-02-18 10:26:00|2214.69|2214.19|2214.44|2213.94|2214.69|2214.19|2214.44|2213.94|7
1645179970000|2022-02-18 10:26:10|2214.56|2214.06|2214.56|2214.06|2214.69|2214.19|2214.44|2213.94|26
1645179980000|2022-02-18 10:26:20|2214.69|2214.19|2214.69|2214.19|2214.94|2214.44|2214.69|2214.19|16
1645179990000|2022-02-18 10:26:30|2214.81|2214.31|2214.81|2214.31|2214.94|2214.44|2214.69|2214.19|2
1645180000000|2022-02-18 10:26:40|2214.94|2214.44|2215.06|2214.56|2215.19|2214.69|2214.81|2214.31|8
1645180010000|2022-02-18 10:26:50|2215.19|2214.69|2214.94|2214.44|2215.19|2214.69|2214.94|2214.44|3
1645180020000|2022-02-18 10:27:00|2215.06|2214.56|2215.31|2214.81|2215.44|2214.94|2214.94|2214.44|10
1645180030000|2022-02-18 10:27:10|2215.19|2214.69|2215.44|2214.94|2215.69|2215.19|2215.19|2214.69|8
1645180040000|2022-02-18 10:27:20|2215.56|2215.06|2215.69|2215.19|2215.69|2215.19|2215.44|2214.94|2
1645180050000|2022-02-18 10:27:30|2215.94|2215.44|2215.94|2215.44|2215.94|2215.44|2215.69|2215.19|49
1645180060000|2022-02-18 10:27:40|2215.81|2215.31|2215.44|2214.94|2215.81|2215.31|2215.44|2214.94|11
1645180070000|2022-02-18 10:27:50|2215.31|2214.81|2215.19|2214.69|2215.31|2214.81|2214.94|2214.44|25
1645180080000|2022-02-18 10:28:00|2215.06|2214.56|2215.06|2214.56|2215.19|2214.69|2214.94|2214.44|22
1645180090000|2022-02-18 10:28:10|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|2214.94|2214.44|1
1645180100000|2022-02-18 10:28:20|2215.06|2214.56|2215.19|2214.69|2215.19|2214.69|2215.06|2214.56|8
1645180110000|2022-02-18 10:28:30|2215.06|2214.56|2215.06|2214.56|2215.19|2214.69|2215.06|2214.56|1
1645180120000|2022-02-18 10:28:40|2214.94|2214.44|2214.94|2214.44|2215.19|2214.69|2214.94|2214.44|7
1645180130000|2022-02-18 10:28:50|2214.81|2214.31|2214.56|2214.06|2214.81|2214.31|2214.44|2213.94|54
1645180140000|2022-02-18 10:29:00|2214.69|2214.19|2214.31|2213.81|2214.69|2214.19|2214.31|2213.81|52
1645180150000|2022-02-18 10:29:10|2214.44|2213.94|2214.69|2214.19|2214.69|2214.19|2214.44|2213.94|4
1645180160000|2022-02-18 10:29:20|2214.56|2214.06|2214.56|2214.06|2214.56|2214.06|2214.44|2213.94|24
1645180170000|2022-02-18 10:29:30|2214.44|2213.94|2214.19|2213.69|2214.56|2214.06|2214.19|2213.69|3
1645180180000|2022-02-18 10:29:40|2214.06|2213.56|2214.19|2213.69|2214.19|2213.69|2214.06|2213.56|7
1645180190000|2022-02-18 10:29:50|2214.06|2213.56|2214.19|2213.69|2214.19|2213.69|2214.06|2213.56|0
1645180200000|2022-02-18 10:30:00|2214.06|2213.56|2214.19|2213.69|2214.19|2213.69|2213.94|2213.44|25
1645180210000|2022-02-18 10:30:10|2214.31|2213.81|2213.94|2213.44|2214.44|2213.94|2213.94|2213.44|51
1645180220000|2022-02-18 10:30:20|2214.06|2213.56|2213.69|2213.19|2214.19|2213.69|2213.69|2213.19|151
1645180230000|2022-02-18 10:30:30|2213.81|2213.31|2213.69|2213.19|2213.81|2213.31|2213.69|2213.19|15
1645180240000|2022-02-18 10:30:40|2213.81|2213.31|2213.94|2213.44|2214.06|2213.56|2213.81|2213.31|26
1645180250000|2022-02-18 10:30:50|2214.06|2213.56|2213.94|2213.44|2214.06|2213.56|2213.94|2213.44|18
1645180260000|2022-02-18 10:31:00|2213.81|2213.31|2213.44|2212.94|2213.81|2213.31|2213.44|2212.94|66
1645180270000|2022-02-18 10:31:10|2213.19|2212.69|2213.19|2212.69|2213.31|2212.81|2213.19|2212.69|5
1645180280000|2022-02-18 10:31:20|2213.31|2212.81|2213.44|2212.94|2213.44|2212.94|2213.19|2212.69|5
1645180290000|2022-02-18 10:31:30|2213.69|2213.19|2213.56|2213.06|2213.69|2213.19|2213.44|2212.94|32
1645180300000|2022-02-18 10:31:40|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|32
1645180310000|2022-02-18 10:31:50|2213.81|2213.31|2214.44|2213.94|2214.69|2214.19|2213.81|2213.31|83
1645180320000|2022-02-18 10:32:00|2214.31|2213.81|2214.19|2213.69|2214.31|2213.81|2214.19|2213.69|9
1645180330000|2022-02-18 10:32:10|2214.06|2213.56|2214.19|2213.69|2214.19|2213.69|2214.06|2213.56|6
1645180340000|2022-02-18 10:32:20|2213.94|2213.44|2214.06|2213.56|2214.06|2213.56|2213.94|2213.44|2
1645180350000|2022-02-18 10:32:30|2213.94|2213.44|2214.19|2213.69|2214.19|2213.69|2213.94|2213.44|1
1645180360000|2022-02-18 10:32:40|2214.06|2213.56|2213.94|2213.44|2214.06|2213.56|2213.94|2213.44|0
1645180370000|2022-02-18 10:32:50|2213.69|2213.19|2213.69|2213.19|2213.81|2213.31|2213.69|2213.19|3
1645180380000|2022-02-18 10:33:00|2213.81|2213.31|2213.94|2213.44|2213.94|2213.44|2213.69|2213.19|13
1645180390000|2022-02-18 10:33:10|2213.81|2213.31|2213.94|2213.44|2213.94|2213.44|2213.81|2213.31|6
1645180400000|2022-02-18 10:33:20|2214.06|2213.56|2213.44|2212.94|2214.06|2213.56|2213.44|2212.94|20
1645180410000|2022-02-18 10:33:30|2213.56|2213.06|2214.19|2213.69|2214.19|2213.69|2213.56|2213.06|4
1645180420000|2022-02-18 10:33:40|||||||||28
1645180430000|2022-02-18 10:33:50|2213.94|2213.44|2214.19|2213.69|2214.19|2213.69|2213.94|2213.44|17
1645180440000|2022-02-18 10:34:00|2214.06|2213.56|2214.06|2213.56|2214.19|2213.69|2213.94|2213.44|7
1645180450000|2022-02-18 10:34:10|2214.19|2213.69|2213.94|2213.44|2214.19|2213.69|2213.94|2213.44|14
1645180460000|2022-02-18 10:34:20|2213.44|2212.94|2213.19|2212.69|2213.56|2213.06|2213.19|2212.69|65
1645180470000|2022-02-18 10:34:30|2213.31|2212.81|2213.44|2212.94|2213.69|2213.19|2213.31|2212.81|26
1645180480000|2022-02-18 10:34:40|2213.56|2213.06|2213.44|2212.94|2213.69|2213.19|2213.44|2212.94|1
1645180490000|2022-02-18 10:34:50|2213.56|2213.06|2213.69|2213.19|2213.69|2213.19|2213.44|2212.94|23
1645180500000|2022-02-18 10:35:00|2213.56|2213.06|2213.69|2213.19|2213.94|2213.44|2213.44|2212.94|105
1645180510000|2022-02-18 10:35:10|2213.56|2213.06|2213.44|2212.94|2213.56|2213.06|2213.44|2212.94|10
1645180520000|2022-02-18 10:35:20|2213.56|2213.06|2213.44|2212.94|2213.69|2213.19|2213.44|2212.94|6
1645180530000|2022-02-18 10:35:30|2213.31|2212.81|2212.94|2212.44|2213.31|2212.81|2212.94|2212.44|35
1645180540000|2022-02-18 10:35:40|2213.06|2212.56|2212.94|2212.44|2213.06|2212.56|2212.81|2212.31|6
1645180550000|2022-02-18 10:35:50|2212.81|2212.31|2213.06|2212.56|2213.19|2212.69|2212.81|2212.31|9
1645180560000|2022-02-18 10:36:00|2213.19|2212.69|2213.19|2212.69|2213.31|2212.81|2212.94|2212.44|25
1645180570000|2022-02-18 10:36:10|2213.31|2212.81|2212.94|2212.44|2213.31|2212.81|2212.94|2212.44|70
1645180580000|2022-02-18 10:36:20|2213.06|2212.56|2212.81|2212.31|2213.19|2212.69|2212.81|2212.31|11
1645180590000|2022-02-18 10:36:30|2212.69|2212.19|2212.44|2211.94|2212.69|2212.19|2212.44|2211.94|18
1645180600000|2022-02-18 10:36:40|2212.56|2212.06|2212.19|2211.69|2212.69|2212.19|2212.19|2211.69|26
1645180610000|2022-02-18 10:36:50|2212.31|2211.81|2212.31|2211.81|2212.31|2211.81|2212.19|2211.69|10
1645180620000|2022-02-18 10:37:00|2212.19|2211.69|2212.19|2211.69|2212.44|2211.94|2212.19|2211.69|21
1645180630000|2022-02-18 10:37:10|2212.31|2211.81|2211.94|2211.44|2212.31|2211.81|2211.94|2211.44|30
1645180640000|2022-02-18 10:37:20|2211.81|2211.31|2211.81|2211.31|2211.94|2211.44|2211.81|2211.31|10
1645180650000|2022-02-18 10:37:30|2211.69|2211.19|2211.94|2211.44|2211.94|2211.44|2211.69|2211.19|9
1645180660000|2022-02-18 10:37:40|2211.81|2211.31|2211.94|2211.44|2212.06|2211.56|2211.81|2211.31|10
1645180670000|2022-02-18 10:37:50|2211.69|2211.19|2211.69|2211.19|2211.94|2211.44|2211.69|2211.19|10
1645180680000|2022-02-18 10:38:00|2211.56|2211.06|2211.69|2211.19|2211.94|2211.44|2211.44|2210.94|44
1645180690000|2022-02-18 10:38:10|2211.56|2211.06|2212.19|2211.69|2212.19|2211.69|2211.56|2211.06|41
1645180700000|2022-02-18 10:38:20|||||||||11
1645180710000|2022-02-18 10:38:30|2212.31|2211.81|2212.31|2211.81|2212.44|2211.94|2212.19|2211.69|29
1645180720000|2022-02-18 10:38:40|2212.19|2211.69|2212.06|2211.56|2212.44|2211.94|2211.94|2211.44|27
1645180730000|2022-02-18 10:38:50|2212.19|2211.69|2212.19|2211.69|2212.19|2211.69|2212.19|2211.69|1
1645180740000|2022-02-18 10:39:00|2212.31|2211.81|2212.69|2212.19|2212.69|2212.19|2212.31|2211.81|42
1645180750000|2022-02-18 10:39:10|2212.56|2212.06|2212.69|2212.19|2212.69|2212.19|2212.56|2212.06|9
1645180760000|2022-02-18 10:39:20|2212.94|2212.44|2212.69|2212.19|2212.94|2212.44|2212.69|2212.19|38
1645180770000|2022-02-18 10:39:30|2212.81|2212.31|2212.94|2212.44|2212.94|2212.44|2212.69|2212.19|10
1645180780000|2022-02-18 10:39:40|2213.06|2212.56|2213.19|2212.69|2213.19|2212.69|2212.94|2212.44|21
1645180790000|2022-02-18 10:39:50|2213.06|2212.56|2213.19|2212.69|2213.19|2212.69|2212.69|2212.19|140
1645180800000|2022-02-18 10:40:00|2213.06|2212.56|2212.69|2212.19|2213.19|2212.69|2212.69|2212.19|89
1645180810000|2022-02-18 10:40:10|2212.94|2212.44|2212.69|2212.19|2212.94|2212.44|2212.69|2212.19|42
1645180820000|2022-02-18 10:40:20|2212.56|2212.06|2212.81|2212.31|2212.81|2212.31|2212.56|2212.06|35
1645180830000|2022-02-18 10:40:30|2212.94|2212.44|2212.94|2212.44|2212.94|2212.44|2212.94|2212.44|3
1645180840000|2022-02-18 10:40:40|2212.81|2212.31|2212.94|2212.44|2212.94|2212.44|2212.81|2212.31|9
1645180850000|2022-02-18 10:40:50|2212.81|2212.31|2212.94|2212.44|2212.94|2212.44|2212.81|2212.31|5
1645180860000|2022-02-18 10:41:00|2212.69|2212.19|2212.69|2212.19|2212.81|2212.31|2212.69|2212.19|18
1645180870000|2022-02-18 10:41:10|2212.81|2212.31|2212.69|2212.19|2212.94|2212.44|2212.69|2212.19|9
1645180880000|2022-02-18 10:41:20|2212.44|2211.94|2212.44|2211.94|2212.69|2212.19|2212.44|2211.94|29
1645180890000|2022-02-18 10:41:30|||||||||1
1645180900000|2022-02-18 10:41:40|2212.31|2211.81|2211.94|2211.44|2212.31|2211.81|2211.94|2211.44|53
1645180910000|2022-02-18 10:41:50|2212.06|2211.56|2212.19|2211.69|2212.19|2211.69|2211.94|2211.44|0
1645180920000|2022-02-18 10:42:00|2212.06|2211.56|2212.69|2212.19|2212.69|2212.19|2211.94|2211.44|69
1645180930000|2022-02-18 10:42:10|2212.56|2212.06|2212.56|2212.06|2212.69|2212.19|2212.44|2211.94|5
1645180940000|2022-02-18 10:42:20|2212.69|2212.19|2212.56|2212.06|2212.69|2212.19|2212.44|2211.94|0
1645180950000|2022-02-18 10:42:30|2212.44|2211.94|2212.69|2212.19|2212.69|2212.19|2212.44|2211.94|1
1645180960000|2022-02-18 10:42:40|2212.56|2212.06|2212.44|2211.94|2212.56|2212.06|2212.44|2211.94|19
1645180970000|2022-02-18 10:42:50|||||||||1075
1645180980000|2022-02-18 10:43:00|2212.56|2212.06|2212.44|2211.94|2212.56|2212.06|2212.44|2211.94|17
1645180990000|2022-02-18 10:43:10|2212.56|2212.06|2212.69|2212.19|2212.69|2212.19|2212.56|2212.06|18
1645181000000|2022-02-18 10:43:20|2212.94|2212.44|2212.94|2212.44|2212.94|2212.44|2212.81|2212.31|20
1645181010000|2022-02-18 10:43:30|2213.06|2212.56|2213.06|2212.56|2213.19|2212.69|2212.94|2212.44|6
1645181020000|2022-02-18 10:43:40|2212.94|2212.44|2212.81|2212.31|2212.94|2212.44|2212.81|2212.31|19
1645181030000|2022-02-18 10:43:50|2212.69|2212.19|2213.44|2212.94|2213.69|2213.19|2212.69|2212.19|347
1645181040000|2022-02-18 10:44:00|||||||||3
1645181060000|2022-02-18 10:44:20|2213.56|2213.06|2213.44|2212.94|2213.69|2213.19|2213.44|2212.94|14
1645181070000|2022-02-18 10:44:30|2213.56|2213.06|2213.56|2213.06|2213.56|2213.06|2213.44|2212.94|1
1645181080000|2022-02-18 10:44:40|2213.44|2212.94|2213.44|2212.94|2213.44|2212.94|2213.31|2212.81|50
1645181090000|2022-02-18 10:44:50|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|15
1645181100000|2022-02-18 10:45:00|2213.56|2213.06|2213.69|2213.19|2213.94|2213.44|2213.56|2213.06|23
1645181110000|2022-02-18 10:45:10|2213.56|2213.06|2213.56|2213.06|2213.69|2213.19|2213.44|2212.94|20
1645181120000|2022-02-18 10:45:20|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|2213.44|2212.94|8
1645181130000|2022-02-18 10:45:30|2213.56|2213.06|2213.44|2212.94|2213.56|2213.06|2213.44|2212.94|19
1645181140000|2022-02-18 10:45:40|||||||||12
1645181150000|2022-02-18 10:45:50|2213.69|2213.19|2213.56|2213.06|2213.69|2213.19|2213.56|2213.06|26
1645181160000|2022-02-18 10:46:00|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|2213.44|2212.94|8
1645181170000|2022-02-18 10:46:10|2213.56|2213.06|2213.69|2213.19|2213.69|2213.19|2213.56|2213.06|0
1645181180000|2022-02-18 10:46:20|2213.56|2213.06|2213.44|2212.94|2213.69|2213.19|2213.44|2212.94|4
1645181190000|2022-02-18 10:46:30|2213.56|2213.06|2213.56|2213.06|2213.56|2213.06|2213.56|2213.06|6
1645181200000|2022-02-18 10:46:40|2213.44|2212.94|2213.69|2213.19|2213.69|2213.19|2213.44|2212.94|9
1645181210000|2022-02-18 10:46:50|2213.56|2213.06|2213.44|2212.94|2213.69|2213.19|2213.44|2212.94|12
1645181220000|2022-02-18 10:47:00|2213.56|2213.06|2213.56|2213.06|2213.56|2213.06|2213.44|2212.94|32
1645181230000|2022-02-18 10:47:10|2213.44|2212.94|2213.69|2213.19|2213.69|2213.19|2213.44|2212.94|22
1645181240000|2022-02-18 10:47:20|2213.94|2213.44|2213.94|2213.44|2213.94|2213.44|2213.94|2213.44|25
1645181250000|2022-02-18 10:47:30|2214.19|2213.69|2213.94|2213.44|2214.19|2213.69|2213.94|2213.44|37
1645181260000|2022-02-18 10:47:40|2213.81|2213.31|2213.94|2213.44|2213.94|2213.44|2213.81|2213.31|33
1645181270000|2022-02-18 10:47:50|2213.81|2213.31|2213.94|2213.44|2213.94|2213.44|2213.69|2213.19|0
1645181280000|2022-02-18 10:48:00|2213.69|2213.19|2214.19|2213.69|2214.19|2213.69|2213.69|2213.19|28
1645181290000|2022-02-18 10:48:10|2214.31|2213.81|2214.44|2213.94|2214.44|2213.94|2214.31|2213.81|10
1645181300000|2022-02-18 10:48:20|2214.31|2213.81|2214.19|2213.69|2214.31|2213.81|2214.19|2213.69|19
1645181310000|2022-02-18 10:48:30|2214.31|2213.81|2214.31|2213.81|2214.44|2213.94|2214.31|2213.81|14
1645181320000|2022-02-18 10:48:40|2214.44|2213.94|2214.44|2213.94|2214.44|2213.94|2214.44|2213.94|0
1645181330000|2022-02-18 10:48:50|2214.69|2214.19|2214.56|2214.06|2214.69|2214.19|2214.44|2213.94|44
1645181340000|2022-02-18 10:49:00|2214.69|2214.19|2214.56|2214.06|2214.69|2214.19|2214.44|2213.94|26
1645181350000|2022-02-18 10:49:10|2214.44|2213.94|2214.69|2214.19|2214.69|2214.19|2214.44|2213.94|5
1645181360000|2022-02-18 10:49:20|2214.56|2214.06|2214.69|2214.19|2214.69|2214.19|2214.56|2214.06|18
1645181370000|2022-02-18 10:49:30|2214.56|2214.06|2214.44|2213.94|2214.94|2214.44|2214.44|2213.94|124
1645181380000|2022-02-18 10:49:40|2214.31|2213.81|2214.19|2213.69|2214.44|2213.94|2214.19|2213.69|42
1645181390000|2022-02-18 10:49:50|2214.31|2213.81|2213.69|2213.19|2214.31|2213.81|2213.69|2213.19|27
1645181400000|2022-02-18 10:50:00|2213.94|2213.44|2212.81|2212.31|2214.06|2213.56|2211.94|2211.44|464
1645181410000|2022-02-18 10:50:10|2212.94|2212.44|2213.56|2213.06|2213.56|2213.06|2212.94|2212.44|106
1645181420000|2022-02-18 10:50:20|2213.44|2212.94|2213.19|2212.69|2213.56|2213.06|2213.19|2212.69|68
1645181430000|2022-02-18 10:50:30|2213.06|2212.56|2212.44|2211.94|2213.06|2212.56|2212.31|2211.81|53
1645181440000|2022-02-18 10:50:40|2212.69|2212.19|2212.44|2211.94|2212.94|2212.44|2212.44|2211.94|63
1645181450000|2022-02-18 10:50:50|2212.56|2212.06|2212.44|2211.94|2212.56|2212.06|2212.19|2211.69|64
1645181460000|2022-02-18 10:51:00|2212.56|2212.06|2212.81|2212.31|2212.94|2212.44|2212.56|2212.06|67
1645181470000|2022-02-18 10:51:10|2212.69|2212.19|2212.19|2211.69|2212.94|2212.44|2212.19|2211.69|12
1645181480000|2022-02-18 10:51:20|2212.31|2211.81|2211.94|2211.44|2212.44|2211.94|2211.94|2211.44|22
1645181490000|2022-02-18 10:51:30|2212.06|2211.56|2211.81|2211.31|2212.06|2211.56|2211.69|2211.19|9
1645181500000|2022-02-18 10:51:40|2211.94|2211.44|2211.44|2210.94|2211.94|2211.44|2211.44|2210.94|27
1645181510000|2022-02-18 10:51:50|2211.19|2210.69|2211.44|2210.94|2211.69|2211.19|2211.19|2210.69|84
1645181520000|2022-02-18 10:52:00|2211.31|2210.81|2211.19|2210.69|2211.44|2210.94|2211.19|2210.69|16
1645181530000|2022-02-18 10:52:10|2211.06|2210.56|2210.69|2210.19|2211.19|2210.69|2210.69|2210.19|36
1645181540000|2022-02-18 10:52:20|2210.56|2210.06|2210.19|2209.69|2210.69|2210.19|2210.19|2209.69|24
1645181550000|2022-02-18 10:52:30|2210.31|2209.81|2210.44|2209.94|2210.44|2209.94|2210.19|2209.69|11
1645181560000|2022-02-18 10:52:40|2210.31|2209.81|2210.31|2209.81|2210.44|2209.94|2210.19|2209.69|26
1645181570000|2022-02-18 10:52:50|2210.44|2209.94|2210.94|2210.44|2211.19|2210.69|2210.19|2209.69|73
1645181580000|2022-02-18 10:53:00|2211.06|2210.56|2210.69|2210.19|2211.06|2210.56|2210.69|2210.19|23
1645181590000|2022-02-18 10:53:10|2210.81|2210.31|2211.06|2210.56|2211.19|2210.69|2210.69|2210.19|12
1645181600000|2022-02-18 10:53:20|2211.19|2210.69|2211.31|2210.81|2211.44|2210.94|2211.19|2210.69|15
1645181610000|2022-02-18 10:53:30|2211.19|2210.69|2211.19|2210.69|2211.19|2210.69|2210.94|2210.44|18
1645181620000|2022-02-18 10:53:40|2211.31|2210.81|2211.06|2210.56|2211.31|2210.81|2210.94|2210.44|12
1645181630000|2022-02-18 10:53:50|2210.94|2210.44|2211.19|2210.69|2211.44|2210.94|2210.94|2210.44|5
1645181640000|2022-02-18 10:54:00|2211.31|2210.81|2210.69|2210.19|2211.69|2211.19|2210.69|2210.19|96
1645181650000|2022-02-18 10:54:10|2210.56|2210.06|2210.94|2210.44|2211.19|2210.69|2210.56|2210.06|43
1645181660000|2022-02-18 10:54:20|2210.81|2210.31|2210.94|2210.44|2210.94|2210.44|2210.69|2210.19|13
1645181670000|2022-02-18 10:54:30|2211.06|2210.56|2211.19|2210.69|2211.19|2210.69|2211.06|2210.56|20
1645181680000|2022-02-18 10:54:40|||||||||1
1645181690000|2022-02-18 10:54:50|2211.31|2210.81|2211.19|2210.69|2211.44|2210.94|2211.19|2210.69|58
1645181700000|2022-02-18 10:55:00|2211.31|2210.81|2211.31|2210.81|2211.56|2211.06|2211.31|2210.81|47
1645181710000|2022-02-18 10:55:10|2211.44|2210.94|2211.69|2211.19|2211.69|2211.19|2211.44|2210.94|55
1645181720000|2022-02-18 10:55:20|2211.56|2211.06|2211.69|2211.19|2211.69|2211.19|2211.44|2210.94|14
1645181730000|2022-02-18 10:55:30|2211.94|2211.44|2212.19|2211.69|2212.31|2211.81|2211.94|2211.44|95
1645181740000|2022-02-18 10:55:40|2211.94|2211.44|2212.19|2211.69|2212.19|2211.69|2211.94|2211.44|2
1645181750000|2022-02-18 10:55:50|2212.31|2211.81|2212.31|2211.81|2212.44|2211.94|2212.19|2211.69|8
1645181760000|2022-02-18 10:56:00|2212.44|2211.94|2212.19|2211.69|2212.44|2211.94|2212.19|2211.69|26
1645181770000|2022-02-18 10:56:10|2211.94|2211.44|2212.31|2211.81|2212.31|2211.81|2211.94|2211.44|33
1645181780000|2022-02-18 10:56:20|2212.19|2211.69|2212.19|2211.69|2212.44|2211.94|2211.94|2211.44|37
1645181790000|2022-02-18 10:56:30|2212.06|2211.56|2212.19|2211.69|2212.19|2211.69|2212.06|2211.56|3
1645181800000|2022-02-18 10:56:40|2212.44|2211.94|2211.94|2211.44|2212.44|2211.94|2211.94|2211.44|32
1645181810000|2022-02-18 10:56:50|2212.06|2211.56|2211.94|2211.44|2212.06|2211.56|2211.94|2211.44|1
1645181820000|2022-02-18 10:57:00|2212.06|2211.56|2212.19|2211.69|2212.19|2211.69|2211.94|2211.44|11
1645181830000|2022-02-18 10:57:10|2212.06|2211.56|2211.94|2211.44|2212.06|2211.56|2211.94|2211.44|0
1645181840000|2022-02-18 10:57:20|2211.69|2211.19|2211.69|2211.19|2211.94|2211.44|2211.69|2211.19|24
1645181850000|2022-02-18 10:57:30|2211.44|2210.94|2211.31|2210.81|2211.69|2211.19|2211.19|2210.69|48
1645181860000|2022-02-18 10:57:40|2211.19|2210.69|2210.44|2209.94|2211.19|2210.69|2210.44|2209.94|26
1645181870000|2022-02-18 10:57:50|2210.56|2210.06|2210.44|2209.94|2210.69|2210.19|2210.44|2209.94|20
1645181880000|2022-02-18 10:58:00|2210.56|2210.06|2210.44|2209.94|2210.69|2210.19|2210.44|2209.94|19
1645181890000|2022-02-18 10:58:10|2210.31|2209.81|2210.19|2209.69|2210.31|2209.81|2210.19|2209.69|0
1645181900000|2022-02-18 10:58:20|2210.06|2209.56|2210.06|2209.56|2210.19|2209.69|2210.06|2209.56|19
1645181910000|2022-02-18 10:58:30|2210.19|2209.69|2209.94|2209.44|2210.19|2209.69|2209.94|2209.44|2
1645181920000|2022-02-18 10:58:40|2209.81|2209.31|2209.56|2209.06|2209.81|2209.31|2209.56|2209.06|42
1645181930000|2022-02-18 10:58:50|2209.69|2209.19|2209.19|2208.69|2209.69|2209.19|2209.19|2208.69|54
1645181940000|2022-02-18 10:59:00|||||||||6
1645181950000|2022-02-18 10:59:10|2209.31|2208.81|2209.44|2208.94|2209.44|2208.94|2209.31|2208.81|12
1645181960000|2022-02-18 10:59:20|2209.31|2208.81|2209.19|2208.69|2209.44|2208.94|2209.19|2208.69|34
1645181970000|2022-02-18 10:59:30|2209.06|2208.56|2208.94|2208.44|2209.06|2208.56|2208.94|2208.44|71
1645181980000|2022-02-18 10:59:40|2209.06|2208.56|2209.44|2208.94|2209.44|2208.94|2209.06|2208.56|10
1645181990000|2022-02-18 10:59:50|2209.69|2209.19|2209.69|2209.19|2209.94|2209.44|2209.69|2209.19|81
1645182000000|2022-02-18 11:00:00|2209.81|2209.31|2210.44|2209.94|2210.44|2209.94|2209.81|2209.31|42
1645182010000|2022-02-18 11:00:10|2210.31|2209.81|2210.06|2209.56|2210.44|2209.94|2209.94|2209.44|27
1645182020000|2022-02-18 11:00:20|2209.94|2209.44|2209.94|2209.44|2210.06|2209.56|2209.69|2209.19|29
1645182030000|2022-02-18 11:00:30|2209.69|2209.19|2210.19|2209.69|2210.19|2209.69|2209.69|2209.19|25
1645182040000|2022-02-18 11:00:40|2210.31|2209.81|2210.31|2209.81|2210.44|2209.94|2210.19|2209.69|37
1645182050000|2022-02-18 11:00:50|2210.19|2209.69|2210.44|2209.94|2210.44|2209.94|2210.19|2209.69|38
1645182060000|2022-02-18 11:01:00|2210.31|2209.81|2210.44|2209.94|2210.44|2209.94|2210.19|2209.69|18
1645182070000|2022-02-18 11:01:10|2210.31|2209.81|2210.44|2209.94|2210.44|2209.94|2210.19|2209.69|18
1645182080000|2022-02-18 11:01:20|2210.31|2209.81|2210.44|2209.94|2210.44|2209.94|2210.19|2209.69|3
1645182090000|2022-02-18 11:01:30|2210.69|2210.19|2211.19|2210.69|2211.19|2210.69|2210.69|2210.19|52
1645182100000|2022-02-18 11:01:40|2211.44|2210.94|2211.19|2210.69|2211.69|2211.19|2211.19|2210.69|31
1645182110000|2022-02-18 11:01:50|2211.31|2210.81|2211.19|2210.69|2211.44|2210.94|2211.06|2210.56|32
1645182120000|2022-02-18 11:02:00|2211.06|2210.56|2211.19|2210.69|2211.19|2210.69|2210.94|2210.44|18
1645182130000|2022-02-18 11:02:10|2211.06|2210.56|2211.19|2210.69|2211.19|2210.69|2211.06|2210.56|2
1645182140000|2022-02-18 11:02:20|2211.31|2210.81|2211.94|2211.44|2212.06|2211.56|2211.31|2210.81|28
1645182150000|2022-02-18 11:02:30|2211.69|2211.19|2210.94|2210.44|2211.69|2211.19|2210.94|2210.44|53
1645182160000|2022-02-18 11:02:40|2211.06|2210.56|2210.94|2210.44|2211.19|2210.69|2210.94|2210.44|30
1645182170000|2022-02-18 11:02:50|2211.06|2210.56|2211.06|2210.56|2211.06|2210.56|2211.06|2210.56|2
1645182180000|2022-02-18 11:03:00|2210.94|2210.44|2210.94|2210.44|2211.19|2210.69|2210.94|2210.44|37
1645182200000|2022-02-18 11:03:20|2210.81|2210.31|2210.69|2210.19|2210.81|2210.31|2210.44|2209.94|12
1645182210000|2022-02-18 11:03:30|2210.94|2210.44|2210.69|2210.19|2210.94|2210.44|2210.69|2210.19|39
1645182220000|2022-02-18 11:03:40|2210.81|2210.31|2211.19|2210.69|2211.19|2210.69|2210.81|2210.31|23
1645182230000|2022-02-18 11:03:50|2211.06|2210.56|2211.06|2210.56|2211.06|2210.56|2210.94|2210.44|11
1645182240000|2022-02-18 11:04:00|2211.19|2210.69|2211.31|2210.81|2211.44|2210.94|2211.06|2210.56|6
1645182250000|2022-02-18 11:04:10|2211.44|2210.94|2211.31|2210.81|2211.44|2210.94|2211.19|2210.69|0
1645182260000|2022-02-18 11:04:20|2211.44|2210.94|2210.81|2210.31|2211.44|2210.94|2210.69|2210.19|10
1645182270000|2022-02-18 11:04:30|2210.69|2210.19|2210.69|2210.19|2210.94|2210.44|2210.69|2210.19|19
1645182280000|2022-02-18 11:04:40|2210.44|2209.94|2210.44|2209.94|2210.69|2210.19|2210.44|2209.94|31
1645182290000|2022-02-18 11:04:50|2210.56|2210.06|2210.69|2210.19|2210.69|2210.19|2210.56|2210.06|8
1645182300000|2022-02-18 11:05:00|2210.56|2210.06|2210.44|2209.94|2210.56|2210.06|2210.44|2209.94|19
1645182310000|2022-02-18 11:05:10|2210.31|2209.81|2210.19|2209.69|2210.31|2209.81|2210.19|2209.69|13
1645182320000|2022-02-18 11:05:20|2210.31|2209.81|2210.44|2209.94|2210.44|2209.94|2210.19|2209.69|6
1645182330000|2022-02-18 11:05:30|2210.69|2210.19|2210.69|2210.19|2210.69|2210.19|2210.56|2210.06|26
1645182340000|2022-02-18 11:05:40|2210.81|2210.31|2210.69|2210.19|2210.94|2210.44|2210.69|2210.19|16
1645182350000|2022-02-18 11:05:50|||||||||4
1645182360000|2022-02-18 11:06:00|2210.56|2210.06|2210.56|2210.06|2210.69|2210.19|2210.44|2209.94|9
1645182370000|2022-02-18 11:06:10|2210.44|2209.94|2210.56|2210.06|2210.69|2210.19|2210.44|2209.94|8
1645182380000|2022-02-18 11:06:20|2210.69|2210.19|2211.19|2210.69|2211.19|2210.69|2210.44|2209.94|38
1645182390000|2022-02-18 11:06:30|2211.06|2210.56|2210.94|2210.44|2211.06|2210.56|2210.81|2210.31|13
1645182400000|2022-02-18 11:06:40|2211.06|2210.56|2211.06|2210.56|2211.06|2210.56|2211.06|2210.56|34
1645182410000|2022-02-18 11:06:50|2210.94|2210.44|2211.31|2210.81|2211.44|2210.94|2210.94|2210.44|5
1645182420000|2022-02-18 11:07:00|2211.44|2210.94|2211.44|2210.94|2211.44|2210.94|2211.19|2210.69|10
1645182430000|2022-02-18 11:07:10|2211.31|2210.81|2211.19|2210.69|2211.31|2210.81|2211.19|2210.69|0
1645182440000|2022-02-18 11:07:20|2211.31|2210.81|2211.44|2210.94|2211.69|2211.19|2211.31|2210.81|7
1645182450000|2022-02-18 11:07:30|2211.69|2211.19|2211.69|2211.19|2211.69|2211.19|2211.44|2210.94|4
1645182460000|2022-02-18 11:07:40|2211.56|2211.06|2211.56|2211.06|2211.69|2211.19|2211.44|2210.94|2
1645182470000|2022-02-18 11:07:50|2211.69|2211.19|2211.69|2211.19|2211.69|2211.19|2211.44|2210.94|2
1645182480000|2022-02-18 11:08:00|||||||||7
1645182490000|2022-02-18 11:08:10|2211.56|2211.06|2211.94|2211.44|2211.94|2211.44|2211.56|2211.06|17
1645182500000|2022-02-18 11:08:20|2211.81|2211.31|2211.69|2211.19|2211.94|2211.44|2211.69|2211.19|13
1645182510000|2022-02-18 11:08:30|2212.19|2211.69|2211.94|2211.44|2212.31|2211.81|2211.94|2211.44|77
1645182520000|2022-02-18 11:08:40|2212.19|2211.69|2212.44|2211.94|2212.44|2211.94|2212.19|2211.69|12
1645182530000|2022-02-18 11:08:50|2212.31|2211.81|2212.31|2211.81|2212.31|2211.81|2212.19|2211.69|4
1645182540000|2022-02-18 11:09:00|2212.44|2211.94|2212.19|2211.69|2212.56|2212.06|2212.19|2211.69|42
1645182550000|2022-02-18 11:09:10|2211.94|2211.44|2211.69|2211.19|2211.94|2211.44|2211.69|2211.19|7
1645182560000|2022-02-18 11:09:20|2211.81|2211.31|2212.19|2211.69|2212.19|2211.69|2211.81|2211.31|73
1645182570000|2022-02-18 11:09:30|2212.06|2211.56|2211.94|2211.44|2212.19|2211.69|2211.94|2211.44|4
1645182580000|2022-02-18 11:09:40|2212.06|2211.56|2212.06|2211.56|2212.19|2211.69|2211.94|2211.44|4
1645182590000|2022-02-18 11:09:50|2211.94|2211.44|2212.19|2211.69|2212.19|2211.69|2211.94|2211.44|1
1645182600000|2022-02-18 11:10:00|2212.06|2211.56|2212.44|2211.94|2212.44|2211.94|2211.94|2211.44|76
1645182610000|2022-02-18 11:10:10|2212.31|2211.81|2212.31|2211.81|2212.44|2211.94|2212.31|2211.81|7
1645182620000|2022-02-18 11:10:20|2212.19|2211.69|2211.94|2211.44|2212.19|2211.69|2211.94|2211.44|30
1645182630000|2022-02-18 11:10:30|2212.06|2211.56|2211.94|2211.44|2212.06|2211.56|2211.94|2211.44|5
1645182640000|2022-02-18 11:10:40|2211.81|2211.31|2211.81|2211.31|2211.94|2211.44|2211.81|2211.31|0
1645182650000|2022-02-18 11:10:50|2211.94|2211.44|2212.69|2212.19|2212.69|2212.19|2211.94|2211.44|95
1645182660000|2022-02-18 11:11:00|2212.56|2212.06|2212.31|2211.81|2212.69|2212.19|2212.19|2211.69|18
1645182670000|2022-02-18 11:11:10|2212.44|2211.94|2212.19|2211.69|2212.44|2211.94|2212.19|2211.69|23
1645182680000|2022-02-18 11:11:20|2212.31|2211.81|2212.44|2211.94|2212.44|2211.94|2212.19|2211.69|13
1645182690000|2022-02-18 11:11:30|2212.56|2212.06|2212.94|2212.44|2212.94|2212.44|2212.56|2212.06|39
1645182700000|2022-02-18 11:11:40|2212.81|2212.31|2212.81|2212.31|2212.81|2212.31|2212.81|2212.31|15
1645182710000|2022-02-18 11:11:50|2212.69|2212.19|2212.19|2211.69|2212.69|2212.19|2212.19|2211.69|20
1645182720000|2022-02-18 11:12:00|2211.94|2211.44|2212.19|2211.69|2212.19|2211.69|2211.94|2211.44|15
1645182730000|2022-02-18 11:12:10|2212.31|2211.81|2212.31|2211.81|2212.44|2211.94|2212.31|2211.81|3
1645182740000|2022-02-18 11:12:20|2212.44|2211.94|2212.44|2211.94|2212.44|2211.94|2212.19|2211.69|4
1645182750000|2022-02-18 11:12:30|2212.56|2212.06|2212.69|2212.19|2212.69|2212.19|2212.56|2212.06|27
1645182760000|2022-02-18 11:12:40|2212.56|2212.06|2212.69|2212.19|2212.69|2212.19|2212.56|2212.06|0
1645182780000|2022-02-18 11:13:00|2212.56|2212.06|2212.44|2211.94|2212.69|2212.19|2212.44|2211.94|27
1645182790000|2022-02-18 11:13:10|2212.31|2211.81|2212.56|2212.06|2212.69|2212.19|2212.31|2211.81|2
1645182800000|2022-02-18 11:13:20|2212.44|2211.94|2211.69|2211.19|2213.19|2212.69|2211.69|2211.19|121
1645182810000|2022-02-18 11:13:30|2211.56|2211.06|2211.44|2210.94|2211.69|2211.19|2211.44|2210.94|21
1645182820000|2022-02-18 11:13:40|2211.31|2210.81|2211.69|2211.19|2211.69|2211.19|2211.19|2210.69|24
1645182830000|2022-02-18 11:13:50|2211.94|2211.44|2211.94|2211.44|2211.94|2211.44|2211.69|2211.19|17
1645182840000|2022-02-18 11:14:00|2211.81|2211.31|2211.94|2211.44|2211.94|2211.44|2211.69|2211.19|8
1645182850000|2022-02-18 11:14:10|2212.19|2211.69|2212.19|2211.69|2212.19|2211.69|2212.19|2211.69|2
1645182860000|2022-02-18 11:14:20|2212.06|2211.56|2211.81|2211.31|2212.06|2211.56|2211.81|2211.31|36
1645182870000|2022-02-18 11:14:30|2211.94|2211.44|2211.94|2211.44|2211.94|2211.44|2211.69|2211.19|8
1645182880000|2022-02-18 11:14:40|2211.81|2211.31|2211.69|2211.19|2211.81|2211.31|2211.69|2211.19|9
1645182890000|2022-02-18 11:14:50|2211.81|2211.31|2211.94|2211.44|2211.94|2211.44|2211.69|2211.19|4
1645182900000|2022-02-18 11:15:00|2212.06|2211.56|2212.19|2211.69|2212.44|2211.94|2211.94|2211.44|25
1645182910000|2022-02-18 11:15:10|2212.31|2211.81|2212.44|2211.94|2212.44|2211.94|2212.19|2211.69|4
1645182920000|2022-02-18 11:15:20|2212.69|2212.19|2212.94|2212.44|2212.94|2212.44|2212.69|2212.19|64
1645182940000|2022-02-18 11:15:40|2212.81|2212.31|2212.94|2212.44|2212.94|2212.44|2212.69|2212.19|24
1645182950000|2022-02-18 11:15:50|2212.81|2212.31|2213.69|2213.19|2213.69|2213.19|2212.81|2212.31|42
1645182960000|2022-02-18 11:16:00|2213.56|2213.06|2213.81|2213.31|2213.94|2213.44|2213.19|2212.69|101
1645182970000|2022-02-18 11:16:10|2213.69|2213.19|2213.69|2213.19|2213.81|2213.31|2213.69|2213.19|4
1645182980000|2022-02-18 11:16:20|2213.56|2213.06|2213.19|2212.69|2213.56|2213.06|2213.19|2212.69|12
1645182990000|2022-02-18 11:16:30|2213.31|2212.81|2213.19|2212.69|2213.44|2212.94|2213.19|2212.69|0
1645183000000|2022-02-18 11:16:40|2213.31|2212.81|2213.44|2212.94|2213.44|2212.94|2213.19|2212.69|12
1645183010000|2022-02-18 11:16:50|2213.69|2213.19|2213.56|2213.06|2213.69|2213.19|2213.56|2213.06|11
1645183020000|2022-02-18 11:17:00|2213.44|2212.94|2213.44|2212.94|2213.69|2213.19|2213.44|2212.94|18
1645183030000|2022-02-18 11:17:10|2213.56|2213.06|2213.69|2213.19|2213.69|2213.19|2213.44|2212.94|0
1645183040000|2022-02-18 11:17:20|2213.94|2213.44|2213.69|2213.19|2213.94|2213.44|2213.69|2213.19|24
1645183050000|2022-02-18 11:17:30|2213.81|2213.31|2213.94|2213.44|2213.94|2213.44|2213.81|2213.31|10
1645183060000|2022-02-18 11:17:40|2214.06|2213.56|2214.19|2213.69|2214.19|2213.69|2214.06|2213.56|3
1645183070000|2022-02-18 11:17:50|2214.06|2213.56|2214.19|2213.69|2214.19|2213.69|2213.94|2213.44|12
1645183080000|2022-02-18 11:18:00|2214.06|2213.56|2213.94|2213.44|2214.19|2213.69|2213.94|2213.44|20
1645183090000|2022-02-18 11:18:10|2214.06|2213.56|2214.06|2213.56|2214.19|2213.69|2213.94|2213.44|4
1645183100000|2022-02-18 11:18:20|2214.19|2213.69|2213.94|2213.44|2214.19|2213.69|2213.81|2213.31|2
1645183110000|2022-02-18 11:18:30|2214.06|2213.56|2214.19|2213.69|2214.19|2213.69|2214.06|2213.56|15
1645183120000|2022-02-18 11:18:40|2214.06|2213.56|2213.94|2213.44|2214.06|2213.56|2213.94|2213.44|12
1645183130000|2022-02-18 11:18:50|2213.81|2213.31|2213.69|2213.19|2213.81|2213.31|2213.56|2213.06|27
1645183140000|2022-02-18 11:19:00|2213.94|2213.44|2213.94|2213.44|2213.94|2213.44|2213.69|2213.19|3
1645183150000|2022-02-18 11:19:10|2213.81|2213.31|2214.06|2213.56|2214.06|2213.56|2213.81|2213.31|5
1645183160000|2022-02-18 11:19:20|2213.94|2213.44|2214.19|2213.69|2214.19|2213.69|2213.94|2213.44|19
1645183170000|2022-02-18 11:19:30|2214.44|2213.94|2214.44|2213.94|2214.44|2213.94|2214.19|2213.69|33
1645183180000|2022-02-18 11:19:40|2214.31|2213.81|2214.44|2213.94|2214.44|2213.94|2214.31|2213.81|15
1645183190000|2022-02-18 11:19:50|2214.31|2213.81|2213.94|2213.44|2214.31|2213.81|2213.69|2213.19|160
1645183200000|2022-02-18 11:20:00|2213.81|2213.31|2214.06|2213.56|2214.06|2213.56|2213.81|2213.31|6
1645183210000|2022-02-18 11:20:10|2214.19|2213.69|2214.44|2213.94|2214.44|2213.94|2214.19|2213.69|29
1645183220000|2022-02-18 11:20:20|2214.31|2213.81|2214.44|2213.94|2214.44|2213.94|2214.31|2213.81|29
1645183230000|2022-02-18 11:20:30|2214.31|2213.81|2214.19|2213.69|2214.31|2213.81|2214.19|2213.69|17
1645183250000|2022-02-18 11:20:50|2214.31|2213.81|2214.31|2213.81|2214.31|2213.81|2214.31|2213.81|0
1645183260000|2022-02-18 11:21:00|2214.44|2213.94|2214.44|2213.94|2214.44|2213.94|2214.44|2213.94|14
1645183270000|2022-02-18 11:21:10|2214.31|2213.81|2214.44|2213.94|2214.44|2213.94|2214.31|2213.81|11
1645183280000|2022-02-18 11:21:20|2214.31|2213.81|2214.19|2213.69|2214.31|2213.81|2214.19|2213.69|10
1645183290000|2022-02-18 11:21:30|||||||||6
1645183300000|2022-02-18 11:21:40|2214.44|2213.94|2214.44|2213.94|2214.44|2213.94|2214.44|2213.94|12
1645183310000|2022-02-18 11:21:50|2214.69|2214.19|2214.19|2213.69|2214.69|2214.19|2214.19|2213.69|52
1645183320000|2022-02-18 11:22:00|2214.31|2213.81|2214.19|2213.69|2214.44|2213.94|2214.06|2213.56|17
1645183330000|2022-02-18 11:22:10|2214.06|2213.56|2213.81|2213.31|2214.06|2213.56|2213.69|2213.19|8
1645183340000|2022-02-18 11:22:20|2213.69|2213.19|2213.69|2213.19|2213.94|2213.44|2213.69|2213.19|6
1645183350000|2022-02-18 11:22:30|2213.81|2213.31|2213.69|2213.19|2213.94|2213.44|2213.69|2213.19|15
1645183360000|2022-02-18 11:22:40|2213.56|2213.06|2213.19|2212.69|2213.56|2213.06|2213.19|2212.69|19
1645183370000|2022-02-18 11:22:50|2213.31|2212.81|2213.44|2212.94|2213.44|2212.94|2213.31|2212.81|7
1645183380000|2022-02-18 11:23:00|||||||||9
1645183390000|2022-02-18 11:23:10|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|21
1645183400000|2022-02-18 11:23:20|2213.94|2213.44|2213.94|2213.44|2213.94|2213.44|2213.81|2213.31|21
1645183410000|2022-02-18 11:23:30|2213.81|2213.31|2213.94|2213.44|2213.94|2213.44|2213.81|2213.31|21
1645183420000|2022-02-18 11:23:40|2214.19|2213.69|2214.19|2213.69|2214.19|2213.69|2214.19|2213.69|12
1645183430000|2022-02-18 11:23:50|2214.44|2213.94|2214.44|2213.94|2214.44|2213.94|2214.44|2213.94|3
1645183440000|2022-02-18 11:24:00|2214.31|2213.81|2214.31|2213.81|2214.44|2213.94|2214.19|2213.69|10
1645183450000|2022-02-18 11:24:10|2214.44|2213.94|2214.44|2213.94|2214.44|2213.94|2214.19|2213.69|14
1645183470000|2022-02-18 11:24:30|2214.56|2214.06|2214.44|2213.94|2214.56|2214.06|2214.44|2213.94|9
1645183480000|2022-02-18 11:24:40|2214.56|2214.06|2214.69|2214.19|2214.69|2214.19|2214.56|2214.06|2
1645183490000|2022-02-18 11:24:50|2214.56|2214.06|2214.69|2214.19|2214.69|2214.19|2214.44|2213.94|18
1645183500000|2022-02-18 11:25:00|2214.56|2214.06|2214.44|2213.94|2214.69|2214.19|2214.44|2213.94|11
1645183510000|2022-02-18 11:25:10|2214.19|2213.69|2214.31|2213.81|2214.31|2213.81|2214.06|2213.56|28
1645183520000|2022-02-18 11:25:20|2214.44|2213.94|2214.44|2213.94|2214.44|2213.94|2214.44|2213.94|7
1645183530000|2022-02-18 11:25:30|2214.31|2213.81|2214.19|2213.69|2214.31|2213.81|2214.19|2213.69|4
1645183550000|2022-02-18 11:25:50|2214.31|2213.81|2214.31|2213.81|2214.31|2213.81|2214.19|2213.69|19
1645183560000|2022-02-18 11:26:00|2214.19|2213.69|2214.44|2213.94|2214.44|2213.94|2214.19|2213.69|20
1645183570000|2022-02-18 11:26:10|2214.69|2214.19|2214.69|2214.19|2214.69|2214.19|2214.44|2213.94|26
1645183580000|2022-02-18 11:26:20|2214.56|2214.06|2214.19|2213.69|2214.56|2214.06|2214.06|2213.56|57
1645183590000|2022-02-18 11:26:30|2214.06|2213.56|2214.19|2213.69|2214.19|2213.69|2213.94|2213.44|1
1645183610000|2022-02-18 11:26:50|2214.06|2213.56|2213.94|2213.44|2214.06|2213.56|2213.94|2213.44|3
1645183620000|2022-02-18 11:27:00|2214.06|2213.56|2214.19|2213.69|2214.19|2213.69|2214.06|2213.56|20
1645183630000|2022-02-18 11:27:10|||||||||1
1645183640000|2022-02-18 11:27:20|2214.06|2213.56|2213.94|2213.44|2214.06|2213.56|2213.94|2213.44|12
1645183650000|2022-02-18 11:27:30|2214.06|2213.56|2214.19|2213.69|2214.19|2213.69|2214.06|2213.56|4
1645183660000|2022-02-18 11:27:40|||||||||4
1645183670000|2022-02-18 11:27:50|2214.06|2213.56|2213.69|2213.19|2214.06|2213.56|2213.56|2213.06|69
1645183680000|2022-02-18 11:28:00|2213.81|2213.31|2213.94|2213.44|2213.94|2213.44|2213.81|2213.31|13
1645183690000|2022-02-18 11:28:10|2213.69|2213.19|2213.81|2213.31|2213.94|2213.44|2213.69|2213.19|7
1645183700000|2022-02-18 11:28:20|2213.94|2213.44|2213.81|2213.31|2213.94|2213.44|2213.69|2213.19|5
1645183710000|2022-02-18 11:28:30|2213.94|2213.44|2213.94|2213.44|2213.94|2213.44|2213.69|2213.19|17
1645183720000|2022-02-18 11:28:40|2213.81|2213.31|2213.69|2213.19|2213.81|2213.31|2213.69|2213.19|2
1645183740000|2022-02-18 11:29:00|2213.81|2213.31|2213.69|2213.19|2213.94|2213.44|2213.69|2213.19|16
1645183750000|2022-02-18 11:29:10|2213.81|2213.31|2213.44|2212.94|2213.81|2213.31|2213.44|2212.94|23
1645183760000|2022-02-18 11:29:20|2213.56|2213.06|2213.94|2213.44|2213.94|2213.44|2213.56|2213.06|16
1645183770000|2022-02-18 11:29:30|||||||||8
1645183780000|2022-02-18 11:29:40|2214.06|2213.56|2214.19|2213.69|2214.19|2213.69|2214.06|2213.56|7
1645183790000|2022-02-18 11:29:50|2214.44|2213.94|2214.44|2213.94|2214.69|2214.19|2214.44|2213.94|67
1645183800000|2022-02-18 11:30:00|2214.56|2214.06|2214.69|2214.19|2214.69|2214.19|2214.44|2213.94|25
1645183810000|2022-02-18 11:30:10|||||||||2
1645183820000|2022-02-18 11:30:20|2214.94|2214.44|2214.69|2214.19|2214.94|2214.44|2214.69|2214.19|49
1645183830000|2022-02-18 11:30:30|2214.94|2214.44|2214.94|2214.44|2214.94|2214.44|2214.69|2214.19|26
1645183840000|2022-02-18 11:30:40|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.69|2214.19|21
1645183850000|2022-02-18 11:30:50|2214.69|2214.19|2214.69|2214.19|2214.69|2214.19|2214.69|2214.19|21
1645183860000|2022-02-18 11:31:00|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.69|2214.19|2
1645183870000|2022-02-18 11:31:10|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.69|2214.19|15
1645183880000|2022-02-18 11:31:20|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.81|2214.31|8
1645183890000|2022-02-18 11:31:30|2214.81|2214.31|2214.69|2214.19|2214.94|2214.44|2214.69|2214.19|7
1645183900000|2022-02-18 11:31:40|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.81|2214.31|2
1645183910000|2022-02-18 11:31:50|2215.19|2214.69|2214.94|2214.44|2215.19|2214.69|2214.94|2214.44|11
1645183920000|2022-02-18 11:32:00|||||||||2
1645183930000|2022-02-18 11:32:10|2215.06|2214.56|2214.94|2214.44|2215.06|2214.56|2214.94|2214.44|4
1645183940000|2022-02-18 11:32:20|2215.06|2214.56|2215.44|2214.94|2215.44|2214.94|2215.06|2214.56|15
1645183950000|2022-02-18 11:32:30|2215.56|2215.06|2215.44|2214.94|2215.69|2215.19|2215.44|2214.94|6
1645183960000|2022-02-18 11:32:40|2215.56|2215.06|2215.31|2214.81|2215.56|2215.06|2215.19|2214.69|18
1645183970000|2022-02-18 11:32:50|2215.19|2214.69|2215.44|2214.94|2215.44|2214.94|2215.19|2214.69|61
1645183980000|2022-02-18 11:33:00|2215.69|2215.19|2215.69|2215.19|2215.94|2215.44|2215.69|2215.19|12
1645183990000|2022-02-18 11:33:10|||||||||2
1645184000000|2022-02-18 11:33:20|2215.56|2215.06|2215.56|2215.06|2215.69|2215.19|2215.44|2214.94|16
1645184010000|2022-02-18 11:33:30|2215.44|2214.94|2215.06|2214.56|2215.56|2215.06|2214.94|2214.44|15
1645184020000|2022-02-18 11:33:40|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|2215.06|2214.56|1
1645184030000|2022-02-18 11:33:50|||||||||3
1645184040000|2022-02-18 11:34:00|2214.94|2214.44|2215.19|2214.69|2215.19|2214.69|2214.94|2214.44|19
1645184050000|2022-02-18 11:34:10|2215.06|2214.56|2214.94|2214.44|2215.19|2214.69|2214.94|2214.44|3
1645184060000|2022-02-18 11:34:20|2214.69|2214.19|2214.69|2214.19|2214.69|2214.19|2214.56|2214.06|20
1645184080000|2022-02-18 11:34:40|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.81|2214.31|2
1645184090000|2022-02-18 11:34:50|2214.81|2214.31|2214.69|2214.19|2214.81|2214.31|2214.69|2214.19|10
1645184100000|2022-02-18 11:35:00|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.69|2214.19|10
1645184110000|2022-02-18 11:35:10|2214.81|2214.31|2214.81|2214.31|2214.94|2214.44|2214.81|2214.31|16
1645184120000|2022-02-18 11:35:20|2214.94|2214.44|2214.94|2214.44|2214.94|2214.44|2214.94|2214.44|1
1645184130000|2022-02-18 11:35:30|2215.19|2214.69|2214.94|2214.44|2215.19|2214.69|2214.94|2214.44|49
1645184140000|2022-02-18 11:35:40|2215.06|2214.56|2215.19|2214.69|2215.19|2214.69|2215.06|2214.56|17
1645184150000|2022-02-18 11:35:50|2215.06|2214.56|2215.44|2214.94|2215.44|2214.94|2215.06|2214.56|11
1645184160000|2022-02-18 11:36:00|2215.31|2214.81|2215.19|2214.69|2215.31|2214.81|2215.06|2214.56|3
1645184170000|2022-02-18 11:36:10|2215.06|2214.56|2214.94|2214.44|2215.19|2214.69|2214.94|2214.44|15
1645184190000|2022-02-18 11:36:30|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.69|2214.19|22
1645184200000|2022-02-18 11:36:40|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|2
1645184210000|2022-02-18 11:36:50|2215.44|2214.94|2215.19|2214.69|2215.44|2214.94|2215.19|2214.69|17
1645184220000|2022-02-18 11:37:00|2215.31|2214.81|2215.44|2214.94|2215.44|2214.94|2215.19|2214.69|0
1645184230000|2022-02-18 11:37:10|2215.69|2215.19|2215.69|2215.19|2215.69|2215.19|2215.56|2215.06|10
1645184240000|2022-02-18 11:37:20|2215.81|2215.31|2215.94|2215.44|2215.94|2215.44|2215.81|2215.31|11
1645184250000|2022-02-18 11:37:30|2216.19|2215.69|2216.19|2215.69|2216.19|2215.69|2216.19|2215.69|19
1645184260000|2022-02-18 11:37:40|2216.06|2215.56|2215.94|2215.44|2216.19|2215.69|2215.94|2215.44|26
1645184270000|2022-02-18 11:37:50|2216.06|2215.56|2215.81|2215.31|2216.06|2215.56|2215.69|2215.19|10
1645184280000|2022-02-18 11:38:00|2215.69|2215.19|2215.69|2215.19|2215.69|2215.19|2215.69|2215.19|7
1645184290000|2022-02-18 11:38:10|2215.44|2214.94|2215.56|2215.06|2215.69|2215.19|2215.44|2214.94|3
1645184300000|2022-02-18 11:38:20|2215.69|2215.19|2215.69|2215.19|2215.69|2215.19|2215.69|2215.19|0
1645184310000|2022-02-18 11:38:30|2215.81|2215.31|2215.69|2215.19|2215.94|2215.44|2215.69|2215.19|22
1645184320000|2022-02-18 11:38:40|2215.81|2215.31|2216.06|2215.56|2216.06|2215.56|2215.81|2215.31|17
1645184330000|2022-02-18 11:38:50|2215.94|2215.44|2215.94|2215.44|2215.94|2215.44|2215.94|2215.44|0
1645184340000|2022-02-18 11:39:00|||||||||1
1645184350000|2022-02-18 11:39:10|2215.69|2215.19|2215.81|2215.31|2215.81|2215.31|2215.69|2215.19|26
1645184360000|2022-02-18 11:39:20|2215.69|2215.19|2215.69|2215.19|2215.69|2215.19|2215.69|2215.19|0
1645184370000|2022-02-18 11:39:30|2215.81|2215.31|2215.94|2215.44|2215.94|2215.44|2215.81|2215.31|4
1645184380000|2022-02-18 11:39:40|2216.19|2215.69|2216.19|2215.69|2216.19|2215.69|2216.06|2215.56|3
1645184390000|2022-02-18 11:39:50|2216.06|2215.56|2215.94|2215.44|2216.06|2215.56|2215.94|2215.44|8
1645184400000|2022-02-18 11:40:00|2216.06|2215.56|2216.06|2215.56|2216.06|2215.56|2216.06|2215.56|33
1645184410000|2022-02-18 11:40:10|2216.19|2215.69|2216.19|2215.69|2216.19|2215.69|2216.19|2215.69|1
1645184420000|2022-02-18 11:40:20|||||||||25
1645184430000|2022-02-18 11:40:30|2216.06|2215.56|2215.94|2215.44|2216.19|2215.69|2215.94|2215.44|19
1645184440000|2022-02-18 11:40:40|||||||||3
1645184460000|2022-02-18 11:41:00|2216.19|2215.69|2216.19|2215.69|2216.19|2215.69|2216.19|2215.69|16
1645184470000|2022-02-18 11:41:10|2216.44|2215.94|2216.31|2215.81|2216.44|2215.94|2216.31|2215.81|34
1645184480000|2022-02-18 11:41:20|2216.19|2215.69|2216.06|2215.56|2216.19|2215.69|2215.94|2215.44|61
1645184490000|2022-02-18 11:41:30|2215.94|2215.44|2215.94|2215.44|2215.94|2215.44|2215.69|2215.19|15
1645184510000|2022-02-18 11:41:50|||||||||3
1645184520000|2022-02-18 11:42:00|2215.81|2215.31|2215.94|2215.44|2215.94|2215.44|2215.81|2215.31|9
1645184530000|2022-02-18 11:42:10|2215.81|2215.31|2215.81|2215.31|2215.94|2215.44|2215.69|2215.19|24
1645184540000|2022-02-18 11:42:20|2215.94|2215.44|2215.69|2215.19|2215.94|2215.44|2215.69|2215.19|13
1645184550000|2022-02-18 11:42:30|||||||||2
1645184560000|2022-02-18 11:42:40|2215.56|2215.06|2215.44|2214.94|2215.56|2215.06|2215.19|2214.69|13
1645184570000|2022-02-18 11:42:50|2215.56|2215.06|2215.44|2214.94|2215.56|2215.06|2215.44|2214.94|8
1645184580000|2022-02-18 11:43:00|2215.56|2215.06|2215.69|2215.19|2215.69|2215.19|2215.56|2215.06|6
1645184590000|2022-02-18 11:43:10|2215.56|2215.06|2215.31|2214.81|2215.56|2215.06|2215.31|2214.81|19
1645184600000|2022-02-18 11:43:20|2215.19|2214.69|2214.94|2214.44|2215.19|2214.69|2214.94|2214.44|11
1645184610000|2022-02-18 11:43:30|||||||||2
1645184630000|2022-02-18 11:43:50|2215.19|2214.69|2214.94|2214.44|2215.19|2214.69|2214.94|2214.44|29
1645184640000|2022-02-18 11:44:00|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|15
1645184650000|2022-02-18 11:44:10|||||||||2
1645184660000|2022-02-18 11:44:20|||||||||10
1645184670000|2022-02-18 11:44:30|2215.06|2214.56|2215.19|2214.69|2215.19|2214.69|2214.94|2214.44|18
1645184680000|2022-02-18 11:44:40|2215.06|2214.56|2214.69|2214.19|2215.06|2214.56|2214.69|2214.19|11
1645184690000|2022-02-18 11:44:50|||||||||16
1645184700000|2022-02-18 11:45:00|2214.94|2214.44|2214.94|2214.44|2214.94|2214.44|2214.81|2214.31|52
1645184710000|2022-02-18 11:45:10|2215.06|2214.56|2214.94|2214.44|2215.19|2214.69|2214.94|2214.44|75
1645184720000|2022-02-18 11:45:20|2215.06|2214.56|2215.06|2214.56|2215.06|2214.56|2215.06|2214.56|16
1645184730000|2022-02-18 11:45:30|2214.94|2214.44|2215.06|2214.56|2215.06|2214.56|2214.94|2214.44|0
1645184740000|2022-02-18 11:45:40|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|20
1645184750000|2022-02-18 11:45:50|2215.44|2214.94|2215.19|2214.69|2215.44|2214.94|2215.19|2214.69|43
1645184760000|2022-02-18 11:46:00|2214.94|2214.44|2214.69|2214.19|2214.94|2214.44|2214.69|2214.19|1
1645184770000|2022-02-18 11:46:10|2214.94|2214.44|2214.94|2214.44|2214.94|2214.44|2214.81|2214.31|3
1645184780000|2022-02-18 11:46:20|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.69|2214.19|16
1645184790000|2022-02-18 11:46:30|2214.69|2214.19|2214.69|2214.19|2214.94|2214.44|2214.69|2214.19|11
1645184800000|2022-02-18 11:46:40|2214.81|2214.31|2214.94|2214.44|2214.94|2214.44|2214.69|2214.19|5
1645184810000|2022-02-18 11:46:50|||||||||4
1645184820000|2022-02-18 11:47:00|2215.06|2214.56|2215.19|2214.69|2215.19|2214.69|2215.06|2214.56|22
1645184830000|2022-02-18 11:47:10|2215.06|2214.56|2214.94|2214.44|2215.06|2214.56|2214.69|2214.19|16
1645184840000|2022-02-18 11:47:20|2214.81|2214.31|2214.81|2214.31|2214.94|2214.44|2214.81|2214.31|2
1645184850000|2022-02-18 11:47:30|2214.94|2214.44|2214.19|2213.69|2214.94|2214.44|2214.19|2213.69|28
1645184860000|2022-02-18 11:47:40|2214.31|2213.81|2214.31|2213.81|2214.44|2213.94|2214.19|2213.69|14
1645184870000|2022-02-18 11:47:50|2214.44|2213.94|2214.19|2213.69|2214.44|2213.94|2214.19|2213.69|13
1645184880000|2022-02-18 11:48:00|2214.44|2213.94|2214.31|2213.81|2214.44|2213.94|2214.31|2213.81|11
1645184890000|2022-02-18 11:48:10|2214.19|2213.69|2214.19|2213.69|2214.19|2213.69|2214.19|2213.69|21
1645184900000|2022-02-18 11:48:20|2213.94|2213.44|2213.94|2213.44|2213.94|2213.44|2213.94|2213.44|7
1645184910000|2022-02-18 11:48:30|2214.06|2213.56|2214.19|2213.69|2214.19|2213.69|2213.94|2213.44|6
1645184920000|2022-02-18 11:48:40|2214.06|2213.56|2213.81|2213.31|2214.06|2213.56|2213.69|2213.19|24
1645184930000|2022-02-18 11:48:50|2213.94|2213.44|2213.81|2213.31|2213.94|2213.44|2213.69|2213.19|8
1645184940000|2022-02-18 11:49:00|2213.94|2213.44|2213.69|2213.19|2213.94|2213.44|2213.69|2213.19|1
1645184950000|2022-02-18 11:49:10|||||||||2
1645184960000|2022-02-18 11:49:20|2213.56|2213.06|2213.56|2213.06|2213.69|2213.19|2213.44|2212.94|23
1645184970000|2022-02-18 11:49:30|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|0
1645184980000|2022-02-18 11:49:40|2213.94|2213.44|2213.94|2213.44|2213.94|2213.44|2213.94|2213.44|7
1645184990000|2022-02-18 11:49:50|2213.81|2213.31|2213.19|2212.69|2213.81|2213.31|2213.19|2212.69|32
1645185000000|2022-02-18 11:50:00|2213.06|2212.56|2212.69|2212.19|2213.06|2212.56|2212.69|2212.19|21
1645185010000|2022-02-18 11:50:10|2212.81|2212.31|2213.19|2212.69|2213.19|2212.69|2212.81|2212.31|15
1645185020000|2022-02-18 11:50:20|2212.94|2212.44|2212.69|2212.19|2213.06|2212.56|2212.69|2212.19|47
1645185030000|2022-02-18 11:50:30|2212.56|2212.06|2212.69|2212.19|2212.69|2212.19|2212.44|2211.94|28
1645185040000|2022-02-18 11:50:40|2212.56|2212.06|2212.69|2212.19|2212.69|2212.19|2212.44|2211.94|14
1645185050000|2022-02-18 11:50:50|2212.56|2212.06|2212.44|2211.94|2212.69|2212.19|2212.44|2211.94|2
1645185060000|2022-02-18 11:51:00|2212.56|2212.06|2212.69|2212.19|2212.69|2212.19|2212.44|2211.94|21
1645185070000|2022-02-18 11:51:10|2212.94|2212.44|2212.94|2212.44|2212.94|2212.44|2212.94|2212.44|5
1645185080000|2022-02-18 11:51:20|||||||||3
1645185090000|2022-02-18 11:51:30|2212.69|2212.19|2212.56|2212.06|2212.69|2212.19|2212.44|2211.94|66
1645185100000|2022-02-18 11:51:40|2212.44|2211.94|2212.69|2212.19|2212.69|2212.19|2212.44|2211.94|33
1645185110000|2022-02-18 11:51:50|2212.56|2212.06|2212.44|2211.94|2212.56|2212.06|2212.44|2211.94|4
1645185120000|2022-02-18 11:52:00|2212.56|2212.06|2212.69|2212.19|2212.69|2212.19|2212.44|2211.94|5
1645185130000|2022-02-18 11:52:10|2212.56|2212.06|2212.44|2211.94|2212.56|2212.06|2212.44|2211.94|0
1645185140000|2022-02-18 11:52:20|2212.56|2212.06|2212.69|2212.19|2212.69|2212.19|2212.56|2212.06|4
1645185150000|2022-02-18 11:52:30|2212.94|2212.44|2212.94|2212.44|2212.94|2212.44|2212.94|2212.44|11
1645185160000|2022-02-18 11:52:40|||||||||3
1645185170000|2022-02-18 11:52:50|||||||||5
1645185180000|2022-02-18 11:53:00|2213.06|2212.56|2213.19|2212.69|2213.19|2212.69|2213.06|2212.56|19
1645185190000|2022-02-18 11:53:10|||||||||34
1645185200000|2022-02-18 11:53:20|2213.44|2212.94|2213.19|2212.69|2213.44|2212.94|2213.19|2212.69|59
1645185210000|2022-02-18 11:53:30|2212.94|2212.44|2213.06|2212.56|2213.06|2212.56|2212.94|2212.44|11
1645185220000|2022-02-18 11:53:40|2213.19|2212.69|2213.19|2212.69|2213.19|2212.69|2213.19|2212.69|0
1645185230000|2022-02-18 11:53:50|2213.44|2212.94|2213.44|2212.94|2213.69|2213.19|2213.44|2212.94|32
1645185240000|2022-02-18 11:54:00|2213.56|2213.06|2213.44|2212.94|2213.56|2213.06|2213.44|2212.94|10
1645185250000|2022-02-18 11:54:10|2213.56|2213.06|2213.69|2213.19|2213.69|2213.19|2213.56|2213.06|4
1645185260000|2022-02-18 11:54:20|2213.56|2213.06|2213.31|2212.81|2213.56|2213.06|2213.31|2212.81|22
1645185270000|2022-02-18 11:54:30|2213.44|2212.94|2213.44|2212.94|2213.44|2212.94|2213.44|2212.94|0
1645185280000|2022-02-18 11:54:40|||||||||2
1645185290000|2022-02-18 11:54:50|2213.31|2212.81|2213.19|2212.69|2213.31|2212.81|2212.94|2212.44|30
1645185300000|2022-02-18 11:55:00|2213.06|2212.56|2213.06|2212.56|2213.19|2212.69|2212.94|2212.44|11
1645185310000|2022-02-18 11:55:10|2212.94|2212.44|2213.19|2212.69|2213.44|2212.94|2212.94|2212.44|91
1645185320000|2022-02-18 11:55:20|2213.44|2212.94|2213.19|2212.69|2213.44|2212.94|2213.19|2212.69|13
1645185330000|2022-02-18 11:55:30|2213.31|2212.81|2213.44|2212.94|2213.44|2212.94|2213.31|2212.81|3
1645185350000|2022-02-18 11:55:50|2213.31|2212.81|2213.19|2212.69|2213.31|2212.81|2213.19|2212.69|6
1645185360000|2022-02-18 11:56:00|2213.31|2212.81|2213.19|2212.69|2213.31|2212.81|2213.19|2212.69|27
1645185370000|2022-02-18 11:56:10|2213.31|2212.81|2213.19|2212.69|2213.31|2212.81|2213.19|2212.69|3
1645185380000|2022-02-18 11:56:20|2213.31|2212.81|2213.19|2212.69|2213.44|2212.94|2213.19|2212.69|8
1645185390000|2022-02-18 11:56:30|2213.31|2212.81|2213.19|2212.69|2213.31|2212.81|2213.06|2212.56|7
1645185400000|2022-02-18 11:56:40|2213.06|2212.56|2213.19|2212.69|2213.19|2212.69|2212.94|2212.44|2
1645185410000|2022-02-18 11:56:50|2213.31|2212.81|2212.94|2212.44|2213.31|2212.81|2212.94|2212.44|28
1645185420000|2022-02-18 11:57:00|2213.06|2212.56|2212.94|2212.44|2213.19|2212.69|2212.94|2212.44|8
1645185430000|2022-02-18 11:57:10|2213.06|2212.56|2213.06|2212.56|2213.19|2212.69|2212.94|2212.44|1
1645185440000|2022-02-18 11:57:20|2212.94|2212.44|2212.31|2211.81|2212.94|2212.44|2212.19|2211.69|25
1645185450000|2022-02-18 11:57:30|2212.44|2211.94|2212.19|2211.69|2212.44|2211.94|2212.06|2211.56|23
1645185460000|2022-02-18 11:57:40|2212.31|2211.81|2212.44|2211.94|2212.44|2211.94|2212.31|2211.81|13
1645185470000|2022-02-18 11:57:50|2212.69|2212.19|2212.69|2212.19|2212.69|2212.19|2212.69|2212.19|10
1645185490000|2022-02-18 11:58:10|2212.81|2212.31|2212.94|2212.44|2212.94|2212.44|2212.81|2212.31|11
1645185500000|2022-02-18 11:58:20|2213.06|2212.56|2212.94|2212.44|2213.06|2212.56|2212.94|2212.44|29
1645185510000|2022-02-18 11:58:30|||||||||5
1645185520000|2022-02-18 11:58:40|2213.06|2212.56|2213.19|2212.69|2213.19|2212.69|2213.06|2212.56|13
1645185540000|2022-02-18 11:59:00|2213.06|2212.56|2213.19|2212.69|2213.19|2212.69|2213.06|2212.56|30
1645185550000|2022-02-18 11:59:10|2213.06|2212.56|2213.19|2212.69|2213.19|2212.69|2212.94|2212.44|16
1645185570000|2022-02-18 11:59:30|2213.06|2212.56|2213.19|2212.69|2213.19|2212.69|2212.94|2212.44|6
1645185580000|2022-02-18 11:59:40|2213.06|2212.56|2212.94|2212.44|2213.06|2212.56|2212.94|2212.44|1
1645185590000|2022-02-18 11:59:50|2213.06|2212.56|2213.19|2212.69|2213.19|2212.69|2212.94|2212.44|17
1645185600000|2022-02-18 12:00:00|2213.06|2212.56|2212.81|2212.31|2213.19|2212.69|2212.69|2212.19|28
1645185610000|2022-02-18 12:00:10|2212.94|2212.44|2212.94|2212.44|2213.06|2212.56|2212.69|2212.19|52
1645185620000|2022-02-18 12:00:20|2212.81|2212.31|2212.94|2212.44|2212.94|2212.44|2212.81|2212.31|10
1645185630000|2022-02-18 12:00:30|||||||||10
1645185640000|2022-02-18 12:00:40|||||||||11
1645185650000|2022-02-18 12:00:50|2212.81|2212.31|2212.69|2212.19|2212.81|2212.31|2212.69|2212.19|36
1645185660000|2022-02-18 12:01:00|2212.56|2212.06|2212.44|2211.94|2212.69|2212.19|2212.44|2211.94|19
1645185670000|2022-02-18 12:01:10|2212.31|2211.81|2212.19|2211.69|2212.44|2211.94|2212.19|2211.69|11
1645185680000|2022-02-18 12:01:20|||||||||9
1645185690000|2022-02-18 12:01:30|2212.31|2211.81|2212.19|2211.69|2212.44|2211.94|2212.19|2211.69|6
1645185700000|2022-02-18 12:01:40|2212.31|2211.81|2212.19|2211.69|2212.44|2211.94|2212.19|2211.69|11
1645185710000|2022-02-18 12:01:50|2212.31|2211.81|2212.44|2211.94|2212.44|2211.94|2212.19|2211.69|15
1645185720000|2022-02-18 12:02:00|2212.31|2211.81|2212.31|2211.81|2212.44|2211.94|2212.19|2211.69|7
1645185730000|2022-02-18 12:02:10|2212.19|2211.69|2212.19|2211.69|2212.19|2211.69|2212.19|2211.69|3
1645185740000|2022-02-18 12:02:20|2212.06|2211.56|2211.69|2211.19|2212.06|2211.56|2211.69|2211.19|28
1645185750000|2022-02-18 12:02:30|2211.81|2211.31|2212.19|2211.69|2212.19|2211.69|2211.81|2211.31|5
1645185760000|2022-02-18 12:02:40|2212.31|2211.81|2212.31|2211.81|2212.44|2211.94|2212.31|2211.81|12
1645185770000|2022-02-18 12:02:50|2212.44|2211.94|2212.19|2211.69|2212.44|2211.94|2212.06|2211.56|36
1645185780000|2022-02-18 12:03:00|2212.44|2211.94|2212.19|2211.69|2212.44|2211.94|2212.19|2211.69|18
1645185790000|2022-02-18 12:03:10|2212.06|2211.56|2211.94|2211.44|2212.19|2211.69|2211.94|2211.44|48
1645185800000|2022-02-18 12:03:20|2212.06|2211.56|2212.19|2211.69|2212.19|2211.69|2211.94|2211.44|2
1645185810000|2022-02-18 12:03:30|2212.06|2211.56|2211.94|2211.44|2212.19|2211.69|2211.94|2211.44|7
1645185820000|2022-02-18 12:03:40|2212.06|2211.56|2212.19|2211.69|2212.19|2211.69|2211.94|2211.44|6
1645185830000|2022-02-18 12:03:50|2212.06|2211.56|2212.19|2211.69|2212.19|2211.69|2211.94|2211.44|20
1645185840000|2022-02-18 12:04:00|2212.44|2211.94|2212.44|2211.94|2212.44|2211.94|2212.44|2211.94|18
1645185850000|2022-02-18 12:04:10|||||||||1
1645185860000|2022-02-18 12:04:20|2212.69|2212.19|2212.94|2212.44|2212.94|2212.44|2212.69|2212.19|30
1645185870000|2022-02-18 12:04:30|2213.06|2212.56|2212.94|2212.44|2213.06|2212.56|2212.94|2212.44|7
1645185880000|2022-02-18 12:04:40|2213.19|2212.69|2213.19|2212.69|2213.19|2212.69|2212.94|2212.44|49
1645185890000|2022-02-18 12:04:50|2213.31|2212.81|2212.94|2212.44|2213.31|2212.81|2212.94|2212.44|70
1645185900000|2022-02-18 12:05:00|2213.19|2212.69|2213.44|2212.94|2213.44|2212.94|2213.06|2212.56|33
1645185910000|2022-02-18 12:05:10|2213.19|2212.69|2213.44|2212.94|2213.44|2212.94|2213.19|2212.69|38
1645185920000|2022-02-18 12:05:20|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|2213.69|2213.19|31
1645185930000|2022-02-18 12:05:30|2213.94|2213.44|2214.44|2213.94|2214.44|2213.94|2213.94|2213.44|28
1645185940000|2022-02-18 12:05:40|2214.56|2214.06|2214.44|2213.94|2214.69|2214.19|2214.44|2213.94|22
1645185950000|2022-02-18 12:05:50|2214.56|2214.06|2214.69|2214.19|2214.94|2214.44|2214.44|2213.94|7
1645185960000|2022-02-18 12:06:00|2214.94|2214.44|2214.69|2214.19|2215.19|2214.69|2214.69|2214.19|36
1645185970000|2022-02-18 12:06:10|2214.81|2214.31|2214.56|2214.06|2214.81|2214.31|2214.44|2213.94|11
1645185980000|2022-02-18 12:06:20|2214.69|2214.19|2214.69|2214.19|2214.69|2214.19|2214.44|2213.94|6
1645185990000|2022-02-18 12:06:30|2214.56|2214.06|2214.69|2214.19|2214.69|2214.19|2214.44|2213.94|5
1645186000000|2022-02-18 12:06:40|2214.94|2214.44|2214.94|2214.44|2214.94|2214.44|2214.94|2214.44|8
1645186010000|2022-02-18 12:06:50|2215.19|2214.69|2215.44|2214.94|2215.44|2214.94|2215.06|2214.56|49
1645186020000|2022-02-18 12:07:00|2215.31|2214.81|2215.44|2214.94|2215.44|2214.94|2214.94|2214.44|32
1645186030000|2022-02-18 12:07:10|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|2215.06|2214.56|31
1645186040000|2022-02-18 12:07:20|2215.06|2214.56|2215.69|2215.19|2215.69|2215.19|2214.94|2214.44|23
1645186050000|2022-02-18 12:07:30|2215.56|2215.06|2215.44|2214.94|2215.69|2215.19|2215.44|2214.94|5
1645186060000|2022-02-18 12:07:40|||||||||1
1645186080000|2022-02-18 12:08:00|2215.69|2215.19|2215.69|2215.19|2215.94|2215.44|2215.69|2215.19|11
1645186090000|2022-02-18 12:08:10|2215.94|2215.44|2215.94|2215.44|2216.19|2215.69|2215.94|2215.44|24
1645186100000|2022-02-18 12:08:20|2216.06|2215.56|2215.94|2215.44|2216.19|2215.69|2215.94|2215.44|0
1645186110000|2022-02-18 12:08:30|2216.06|2215.56|2216.31|2215.81|2216.44|2215.94|2215.94|2215.44|17
1645186120000|2022-02-18 12:08:40|2216.19|2215.69|2215.94|2215.44|2216.19|2215.69|2215.94|2215.44|11
1645186130000|2022-02-18 12:08:50|2215.69|2215.19|2215.69|2215.19|2215.94|2215.44|2215.69|2215.19|5
1645186140000|2022-02-18 12:09:00|2215.81|2215.31|2215.44|2214.94|2215.94|2215.44|2215.44|2214.94|13
1645186150000|2022-02-18 12:09:10|2215.56|2215.06|2215.69|2215.19|2215.69|2215.19|2215.44|2214.94|3
1645186160000|2022-02-18 12:09:20|2215.56|2215.06|2215.69|2215.19|2215.69|2215.19|2215.44|2214.94|11
1645186170000|2022-02-18 12:09:30|2215.56|2215.06|2215.69|2215.19|2215.69|2215.19|2215.31|2214.81|10
1645186180000|2022-02-18 12:09:40|2215.56|2215.06|2215.69|2215.19|2215.69|2215.19|2215.44|2214.94|0
1645186190000|2022-02-18 12:09:50|2215.56|2215.06|2215.44|2214.94|2215.69|2215.19|2215.44|2214.94|10
1645186200000|2022-02-18 12:10:00|2215.56|2215.06|2215.44|2214.94|2215.69|2215.19|2215.44|2214.94|7
1645186210000|2022-02-18 12:10:10|2215.56|2215.06|2215.69|2215.19|2215.69|2215.19|2215.44|2214.94|2
1645186220000|2022-02-18 12:10:20|2215.81|2215.31|2215.69|2215.19|2215.94|2215.44|2215.69|2215.19|20
1645186230000|2022-02-18 12:10:30|2215.81|2215.31|2215.69|2215.19|2215.81|2215.31|2215.56|2215.06|9
1645186240000|2022-02-18 12:10:40|2215.56|2215.06|2215.44|2214.94|2215.56|2215.06|2215.44|2214.94|21
1645186250000|2022-02-18 12:10:50|2215.31|2214.81|2215.44|2214.94|2215.44|2214.94|2215.19|2214.69|2
1645186260000|2022-02-18 12:11:00|2215.69|2215.19|2215.56|2215.06|2215.69|2215.19|2215.56|2215.06|6
1645186270000|2022-02-18 12:11:10|2215.69|2215.19|2215.69|2215.19|2215.69|2215.19|2215.69|2215.19|25
1645186280000|2022-02-18 12:11:20|2215.56|2215.06|2215.69|2215.19|2215.69|2215.19|2215.56|2215.06|4
1645186290000|2022-02-18 12:11:30|2215.56|2215.06|2215.44|2214.94|2215.69|2215.19|2215.44|2214.94|2
1645186300000|2022-02-18 12:11:40|2215.56|2215.06|2215.44|2214.94|2215.56|2215.06|2215.44|2214.94|2
1645186310000|2022-02-18 12:11:50|2215.31|2214.81|2215.31|2214.81|2215.31|2214.81|2215.19|2214.69|15
1645186320000|2022-02-18 12:12:00|2215.44|2214.94|2215.31|2214.81|2215.44|2214.94|2215.31|2214.81|0
1645186330000|2022-02-18 12:12:10|2215.44|2214.94|2214.94|2214.44|2215.44|2214.94|2214.94|2214.44|4
1645186340000|2022-02-18 12:12:20|||||||||5
1645186350000|2022-02-18 12:12:30|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|21
1645186360000|2022-02-18 12:12:40|2215.06|2214.56|2214.94|2214.44|2215.19|2214.69|2214.94|2214.44|11
1645186370000|2022-02-18 12:12:50|2215.06|2214.56|2215.06|2214.56|2215.19|2214.69|2214.94|2214.44|0
1645186380000|2022-02-18 12:13:00|2215.19|2214.69|2215.19|2214.69|2215.19|2214.69|2214.94|2214.44|0
1645186390000|2022-02-18 12:13:10|2215.06|2214.56|2215.19|2214.69|2215.44|2214.94|2214.94|2214.44|34
1645186400000|2022-02-18 12:13:20|2215.44|2214.94|2215.81|2215.31|2215.81|2215.31|2215.44|2214.94|11
1645186410000|2022-02-18 12:13:30|2215.94|2215.44|2215.69|2215.19|2215.94|2215.44|2215.69|2215.19|24
1645186420000|2022-02-18 12:13:40|2215.81|2215.31|2215.94|2215.44|2215.94|2215.44|2215.69|2215.19|3
1645186430000|2022-02-18 12:13:50|2216.06|2215.56|2215.94|2215.44|2216.06|2215.56|2215.94|2215.44|5
1645186440000|2022-02-18 12:14:00|2216.06|2215.56|2216.44|2215.94|2216.44|2215.94|2216.06|2215.56|21
1645186450000|2022-02-18 12:14:10|2216.56|2216.06|2216.69|2216.19|2216.81|2216.31|2216.56|2216.06|10
1645186460000|2022-02-18 12:14:20|||||||||8
1645186480000|2022-02-18 12:14:40|2216.81|2216.31|2216.94|2216.44|2216.94|2216.44|2216.69|2216.19|8
1645186490000|2022-02-18 12:14:50|2216.81|2216.31|2216.69|2216.19|2216.81|2216.31|2216.69|2216.19|14
1645186500000|2022-02-18 12:15:00|2216.94|2216.44|2217.44|2216.94|2217.44|2216.94|2216.69|2216.19|38
1645186510000|2022-02-18 12:15:10|2217.31|2216.81|2217.19|2216.69|2217.31|2216.81|2217.19|2216.69|41
1645186520000|2022-02-18 12:15:20|2217.06|2216.56|2217.19|2216.69|2217.19|2216.69|2216.94|2216.44|5
1645186530000|2022-02-18 12:15:30|||||||||6
1645186540000|2022-02-18 12:15:40|2217.06|2216.56|2217.19|2216.69|2217.19|2216.69|2216.94|2216.44|1
1645186550000|2022-02-18 12:15:50|2217.06|2216.56|2217.06|2216.56|2217.19|2216.69|2216.94|2216.44|13
1645186560000|2022-02-18 12:16:00|2216.94|2216.44|2216.94|2216.44|2217.19|2216.69|2216.94|2216.44|10
1645186570000|2022-02-18 12:16:10|2217.06|2216.56|2216.94|2216.44|2217.06|2216.56|2216.94|2216.44|5
1645186590000|2022-02-18 12:16:30|2217.19|2216.69|2217.44|2216.94|2217.44|2216.94|2217.06|2216.56|29
1645186600000|2022-02-18 12:16:40|2217.31|2216.81|2217.19|2216.69|2217.44|2216.94|2217.19|2216.69|12
1645186610000|2022-02-18 12:16:50|2217.31|2216.81|2216.94|2216.44|2217.31|2216.81|2216.94|2216.44|17
1645186620000|2022-02-18 12:17:00|||||||||7
1645186630000|2022-02-18 12:17:10|||||||||7
1645186640000|2022-02-18 12:17:20|2217.19|2216.69|2217.44|2216.94|2217.44|2216.94|2217.19|2216.69|18
1645186650000|2022-02-18 12:17:30|2217.69|2217.19|2217.44|2216.94|2217.69|2217.19|2217.44|2216.94|11
1645186660000|2022-02-18 12:17:40|2217.31|2216.81|2217.19|2216.69|2217.44|2216.94|2217.19|2216.69|16
1645186670000|2022-02-18 12:17:50|2217.31|2216.81|2217.31|2216.81|2217.44|2216.94|2217.31|2216.81|4
1645186680000|2022-02-18 12:18:00|2217.44|2216.94|2217.44|2216.94|2217.44|2216.94|2217.31|2216.81|5
1645186690000|2022-02-18 12:18:10|2217.31|2216.81|2217.19|2216.69|2217.31|2216.81|2217.19|2216.69|9
1645186700000|2022-02-18 12:18:20|2216.94|2216.44|2217.06|2216.56|2217.19|2216.69|2216.94|2216.44|12
1645186710000|2022-02-18 12:18:30|2216.94|2216.44|2217.19|2216.69|2217.19|2216.69|2216.94|2216.44|0
1645186720000|2022-02-18 12:18:40|2217.06|2216.56|2216.94|2216.44|2217.06|2216.56|2216.94|2216.44|4
1645186730000|2022-02-18 12:18:50|2217.06|2216.56|2216.94|2216.44|2217.06|2216.56|2216.94|2216.44|6
1645186740000|2022-02-18 12:19:00|||||||||2
1645186750000|2022-02-18 12:19:10|2217.06|2216.56|2216.94|2216.44|2217.06|2216.56|2216.94|2216.44|3
1645186760000|2022-02-18 12:19:20|2216.69|2216.19|2216.69|2216.19|2216.69|2216.19|2216.69|2216.19|7
1645186770000|2022-02-18 12:19:30|2216.44|2215.94|2216.44|2215.94|2216.44|2215.94|2216.44|2215.94|2
1645186780000|2022-02-18 12:19:40|2216.69|2216.19|2216.69|2216.19|2216.69|2216.19|2216.69|2216.19|11
1645186790000|2022-02-18 12:19:50|2216.81|2216.31|2216.69|2216.19|2216.81|2216.31|2216.69|2216.19|8
1645186800000|2022-02-18 12:20:00|||||||||23
1645186810000|2022-02-18 12:20:10|||||||||1
1645186820000|2022-02-18 12:20:20|2216.56|2216.06|2216.56|2216.06|2216.69|2216.19|2216.44|2215.94|23
1645186830000|2022-02-18 12:20:30|2216.69|2216.19|2216.44|2215.94|2216.69|2216.19|2216.44|2215.94|11
1645186840000|2022-02-18 12:20:40|2216.31|2215.81|2216.31|2215.81|2216.44|2215.94|2216.31|2215.81|13
1645186850000|2022-02-18 12:20:50|2216.19|2215.69|2216.31|2215.81|2216.31|2215.81|2216.19|2215.69|18
1645186860000|2022-02-18 12:21:00|2216.44|2215.94|2216.44|2215.94|2216.44|2215.94|2216.19|2215.69|16
1645186870000|2022-02-18 12:21:10|2216.31|2215.81|2216.69|2216.19|2216.69|2216.19|2216.31|2215.81|22
1645186880000|2022-02-18 12:21:20|||||||||3
1645186890000|2022-02-18 12:21:30|2216.44|2215.94|2216.44|2215.94|2216.69|2216.19|2216.44|2215.94|12
1645186900000|2022-02-18 12:21:40|2216.56|2216.06|2216.44|2215.94|2216.69|2216.19|2216.44|2215.94|5
1645186910000|2022-02-18 12:21:50|2216.56|2216.06|2216.69|2216.19|2216.69|2216.19|2216.44|2215.94|3
1645186920000|2022-02-18 12:22:00|2216.81|2216.31|2216.94|2216.44|2216.94|2216.44|2216.81|2216.31|10
1645186930000|2022-02-18 12:22:10|2216.81|2216.31|2216.56|2216.06|2216.81|2216.31|2216.44|2215.94|12
1645186940000|2022-02-18 12:22:20|2216.69|2216.19|2216.69|2216.19|2216.69|2216.19|2216.44|2215.94|1
1645186950000|2022-02-18 12:22:30|2216.56|2216.06|2216.44|2215.94|2216.69|2216.19|2216.44|2215.94|2
1645186960000|2022-02-18 12:22:40|2216.56|2216.06|2216.69|2216.19|2216.69|2216.19|2216.56|2216.06|2
1645186970000|2022-02-18 12:22:50|2216.56|2216.06|2216.69|2216.19|2216.69|2216.19|2216.56|2216.06|5
1645186980000|2022-02-18 12:23:00|2216.56|2216.06|2216.44|2215.94|2216.69|2216.19|2216.44|2215.94|12
1645186990000|2022-02-18 12:23:10|2216.56|2216.06|2216.44|2215.94|2216.56|2216.06|2216.44|2215.94|8
1645187000000|2022-02-18 12:23:20|2216.31|2215.81|2216.44|2215.94|2216.44|2215.94|2216.31|2215.81|21
1645187010000|2022-02-18 12:23:30|2216.31|2215.81|2216.44|2215.94|2216.44|2215.94|2216.31|2215.81|1
1645187030000|2022-02-18 12:23:50|2216.69|2216.19|2216.44|2215.94|2216.69|2216.19|2216.44|2215.94|28
1645187040000|2022-02-18 12:24:00|2216.56|2216.06|2216.69|2216.19|2216.69|2216.19|2216.44|2215.94|2
1645187050000|2022-02-18 12:24:10|2216.94|2216.44|2216.94|2216.44|2216.94|2216.44|2216.94|2216.44|43
1645187060000|2022-02-18 12:24:20|2217.06|2216.56|2217.44|2216.94|2217.44|2216.94|2217.06|2216.56|41
1645187070000|2022-02-18 12:24:30|2217.31|2216.81|2217.31|2216.81|2217.44|2216.94|2217.31|2216.81|16
1645187080000|2022-02-18 12:24:40|2217.19|2216.69|2217.44|2216.94|2217.44|2216.94|2217.06|2216.56|12
1645187090000|2022-02-18 12:24:50|2217.31|2216.81|2217.44|2216.94|2217.44|2216.94|2217.19|2216.69|4
1645187100000|2022-02-18 12:25:00|2217.31|2216.81|2217.44|2216.94|2217.44|2216.94|2217.31|2216.81|8
1645187110000|2022-02-18 12:25:10|2217.31|2216.81|2217.44|2216.94|2217.44|2216.94|2217.31|2216.81|0
1645187140000|2022-02-18 12:25:40|2217.56|2217.06|2217.69|2217.19|2217.69|2217.19|2217.56|2217.06|13
1645187150000|2022-02-18 12:25:50|2217.56|2217.06|2217.44|2216.94|2217.69|2217.19|2217.44|2216.94|34
1645187160000|2022-02-18 12:26:00|2217.56|2217.06|2217.56|2217.06|2217.69|2217.19|2217.44|2216.94|65
1645187170000|2022-02-18 12:26:10|2217.69|2217.19|2217.69|2217.19|2217.69|2217.19|2217.44|2216.94|22
1645187180000|2022-02-18 12:26:20|||||||||1
1645187190000|2022-02-18 12:26:30|2217.44|2216.94|2217.44|2216.94|2217.44|2216.94|2217.31|2216.81|32
1645187200000|2022-02-18 12:26:40|2217.69|2217.19|2217.44|2216.94|2217.69|2217.19|2217.44|2216.94|3
1645187210000|2022-02-18 12:26:50|2217.56|2217.06|2217.69|2217.19|2217.69|2217.19|2217.56|2217.06|2
1645187220000|2022-02-18 12:27:00|2217.81|2217.31|2217.94|2217.44|2217.94|2217.44|2217.81|2217.31|34
1645187230000|2022-02-18 12:27:10|2217.81|2217.31|2217.69|2217.19|2217.94|2217.44|2217.69|2217.19|24
1645187240000|2022-02-18 12:27:20|2217.44|2216.94|2217.69|2217.19|2217.69|2217.19|2217.44|2216.94|7
1645187260000|2022-02-18 12:27:40|2217.94|2217.44|2217.94|2217.44|2217.94|2217.44|2217.94|2217.44|33
1645187270000|2022-02-18 12:27:50|2217.69|2217.19|2217.69|2217.19|2217.69|2217.19|2217.69|2217.19|20
1645187280000|2022-02-18 12:28:00|||||||||2
1645187290000|2022-02-18 12:28:10|2217.56|2217.06|2217.44|2216.94|2217.56|2217.06|2217.44|2216.94|11
1645187310000|2022-02-18 12:28:30|2217.56|2217.06|2217.69|2217.19|2217.69|2217.19|2217.56|2217.06|7
1645187320000|2022-02-18 12:28:40|2217.94|2217.44|2217.94|2217.44|2217.94|2217.44|2217.94|2217.44|5
1645187330000|2022-02-18 12:28:50|2218.06|2217.56|2218.19|2217.69|2218.19|2217.69|2217.94|2217.44|6
1645187340000|2022-02-18 12:29:00|2217.94|2217.44|2218.06|2217.56|2218.19|2217.69|2217.94|2217.44|23
1645187350000|2022-02-18 12:29:10|2218.19|2217.69|2218.19|2217.69|2218.44|2217.94|2218.19|2217.69|24
1645187360000|2022-02-18 12:29:20|2217.94|2217.44|2217.94|2217.44|2217.94|2217.44|2217.94|2217.44|15
1645187370000|2022-02-18 12:29:30|||||||||4
1645187380000|2022-02-18 12:29:40|2218.06|2217.56|2218.06|2217.56|2218.06|2217.56|2217.94|2217.44|6
1645187390000|2022-02-18 12:29:50|2217.94|2217.44|2217.69|2217.19|2218.06|2217.56|2217.69|2217.19|14
1645187400000|2022-02-18 12:30:00|2217.81|2217.31|2217.94|2217.44|2217.94|2217.44|2217.81|2217.31|14
1645187420000|2022-02-18 12:30:20|2217.81|2217.31|2217.81|2217.31|2217.81|2217.31|2217.81|2217.31|2
1645187430000|2022-02-18 12:30:30|2217.94|2217.44|2217.81|2217.31|2217.94|2217.44|2217.69|2217.19|22
1645187440000|2022-02-18 12:30:40|2217.69|2217.19|2217.69|2217.19|2217.94|2217.44|2217.69|2217.19|2
1645187450000|2022-02-18 12:30:50|2217.81|2217.31|2217.69|2217.19|2217.94|2217.44|2217.69|2217.19|5
1645187460000|2022-02-18 12:31:00|2217.56|2217.06|2217.44|2216.94|2217.69|2217.19|2217.44|2216.94|35
1645187470000|2022-02-18 12:31:10|2217.19|2216.69|2216.94|2216.44|2217.19|2216.69|2216.94|2216.44|26
1645187480000|2022-02-18 12:31:20|2217.06|2216.56|2216.94|2216.44|2217.06|2216.56|2216.94|2216.44|18
1645187500000|2022-02-18 12:31:40|2216.81|2216.31|2216.94|2216.44|2216.94|2216.44|2216.69|2216.19|14
1645187520000|2022-02-18 12:32:00|2217.19|2216.69|2217.19|2216.69|2217.19|2216.69|2217.19|2216.69|12
1645187530000|2022-02-18 12:32:10|2217.31|2216.81|2217.31|2216.81|2217.44|2216.94|2217.19|2216.69|20
1645187540000|2022-02-18 12:32:20|2217.44|2216.94|2217.31|2216.81|2217.44|2216.94|2217.19|2216.69|6
1645187550000|2022-02-18 12:32:30|2217.19|2216.69|2217.31|2216.81|2217.31|2216.81|2217.19|2216.69|8
1645187560000|2022-02-18 12:32:40|2217.44|2216.94|2217.19|2216.69|2217.44|2216.94|2217.19|2216.69|6
1645187570000|2022-02-18 12:32:50|||||||||2
1645187580000|2022-02-18 12:33:00|2217.31|2216.81|2217.44|2216.94|2217.44|2216.94|2217.19|2216.69|12
1645187590000|2022-02-18 12:33:10|||||||||1
1645187600000|2022-02-18 12:33:20|2217.31|2216.81|2217.31|2216.81|2217.44|2216.94|2217.31|2216.81|10
1645187610000|2022-02-18 12:33:30|2217.19|2216.69|2216.94|2216.44|2217.19|2216.69|2216.94|2216.44|2
1645187620000|2022-02-18 12:33:40|2217.06|2216.56|2217.19|2216.69|2217.19|2216.69|2216.94|2216.44|10
1645187630000|2022-02-18 12:33:50|||||||||3
1645187640000|2022-02-18 12:34:00|2217.31|2216.81|2217.44|2216.94|2217.44|2216.94|2217.31|2216.81|28
1645187650000|2022-02-18 12:34:10|2217.19|2216.69|2217.19|2216.69|2217.19|2216.69|2217.19|2216.69|12
1645187660000|2022-02-18 12:34:20|2217.06|2216.56|2216.94|2216.44|2217.19|2216.69|2216.94|2216.44|15
1645187670000|2022-02-18 12:34:30|2216.81|2216.31|2216.94|2216.44|2216.94|2216.44|2216.69|2216.19|22
1645187680000|2022-02-18 12:34:40|2216.81|2216.31|2216.94|2216.44|2216.94|2216.44|2216.81|2216.31|10
1645187690000|2022-02-18 12:34:50|2216.81|2216.31|2216.94|2216.44|2216.94|2216.44|2216.81|2216.31|1
1645187700000|2022-02-18 12:35:00|2216.81|2216.31|2216.81|2216.31|2216.94|2216.44|2216.69|2216.19|14
1645187710000|2022-02-18 12:35:10|2216.94|2216.44|2216.94|2216.44|2216.94|2216.44|2216.94|2216.44|2
1645187720000|2022-02-18 12:35:20|2217.06|2216.56|2217.19|2216.69|2217.19|2216.69|2216.94|2216.44|33
1645187730000|2022-02-18 12:35:30|||||||||2
1645187740000|2022-02-18 12:35:40|2217.44|2216.94|2217.44|2216.94|2217.44|2216.94|2217.44|2216.94|20
1645187750000|2022-02-18 12:35:50|2217.69|2217.19|2217.69|2217.19|2217.69|2217.19|2217.69|2217.19|18
1645187760000|2022-02-18 12:36:00|2217.56|2217.06|2217.44|2216.94|2217.69|2217.19|2217.44|2216.94|11
1645187770000|2022-02-18 12:36:10|||||||||1
1645187780000|2022-02-18 12:36:20|||||||||2
1645187820000|2022-02-18 12:37:00|2217.56|2217.06|2217.56|2217.06|2217.69|2217.19|2217.44|2216.94|28
1645187830000|2022-02-18 12:37:10|2217.69|2217.19|2217.69|2217.19|2217.69|2217.19|2217.44|2216.94|15
1645187840000|2022-02-18 12:37:20|2217.56|2217.06|2217.44|2216.94|2217.56|2217.06|2217.44|2216.94|0
1645187850000|2022-02-18 12:37:30|2217.31|2216.81|2217.19|2216.69|2217.44|2216.94|2217.19|2216.69|13
1645187860000|2022-02-18 12:37:40|2217.31|2216.81|2217.19|2216.69|2217.44|2216.94|2217.19|2216.69|9
1645187870000|2022-02-18 12:37:50|2217.31|2216.81|2217.44|2216.94|2217.44|2216.94|2217.19|2216.69|1
1645187890000|2022-02-18 12:38:10|2217.56|2217.06|2217.69|2217.19|2217.69|2217.19|2217.44|2216.94|14
1645187900000|2022-02-18 12:38:20|2217.56|2217.06|2217.19|2216.69|2217.56|2217.06|2217.19|2216.69|15
1645187910000|2022-02-18 12:38:30|2217.44|2216.94|2217.44|2216.94|2217.44|2216.94|2217.44|2216.94|2
1645187920000|2022-02-18 12:38:40|2217.31|2216.81|2217.19|2216.69|2217.44|2216.94|2217.19|2216.69|8
1645187930000|2022-02-18 12:38:50|2217.44|2216.94|2217.44|2216.94|2217.44|2216.94|2217.31|2216.81|5
1645187940000|2022-02-18 12:39:00|2217.69|2217.19|2217.69|2217.19|2217.69|2217.19|2217.44|2216.94|29
1645187950000|2022-02-18 12:39:10|2217.56|2217.06|2217.44|2216.94|2217.56|2217.06|2217.44|2216.94|2
1645187960000|2022-02-18 12:39:20|2217.56|2217.06|2217.44|2216.94|2217.56|2217.06|2217.44|2216.94|7
1645187970000|2022-02-18 12:39:30|2217.69|2217.19|2217.69|2217.19|2217.69|2217.19|2217.69|2217.19|4
1645187980000|2022-02-18 12:39:40|2217.44|2216.94|2217.31|2216.81|2217.44|2216.94|2217.19|2216.69|44
1645187990000|2022-02-18 12:39:50|2217.19|2216.69|2217.19|2216.69|2217.19|2216.69|2217.19|2216.69|6
1645188000000|2022-02-18 12:40:00|2217.12|2216.62|2217.12|2216.62|2217.37|2216.87|2216.99|2216.49|65
1645188010000|2022-02-18 12:40:10|2217.24|2216.74|2217.37|2216.87|2217.37|2216.87|2217.12|2216.62|90
1645188020000|2022-02-18 12:40:20|2217.49|2216.99|2217.62|2217.12|2217.62|2217.12|2217.49|2216.99|14
1645188030000|2022-02-18 12:40:30|2217.87|2217.37|2217.87|2217.37|2217.87|2217.37|2217.87|2217.37|26
1645188040000|2022-02-18 12:40:40|2217.74|2217.24|2217.62|2217.12|2217.74|2217.24|2217.62|2217.12|28
1645188060000|2022-02-18 12:41:00|2217.74|2217.24|2217.87|2217.37|2217.87|2217.37|2217.62|2217.12|26
1645188070000|2022-02-18 12:41:10|||||||||19
1645188090000|2022-02-18 12:41:30|||||||||2
1645188100000|2022-02-18 12:41:40|2217.74|2217.24|2217.62|2217.12|2217.74|2217.24|2217.49|2216.99|24
1645188110000|2022-02-18 12:41:50|||||||||23
1645188120000|2022-02-18 12:42:00|||||||||1
1645188150000|2022-02-18 12:42:30|2217.74|2217.24|2217.62|2217.12|2217.74|2217.24|2217.62|2217.12|25
1645188160000|2022-02-18 12:42:40|2217.49|2216.99|2217.12|2216.62|2217.49|2216.99|2217.12|2216.62|39
1645188180000|2022-02-18 12:43:00|2216.99|2216.49|2217.12|2216.62|2217.12|2216.62|2216.99|2216.49|8
1645188190000|2022-02-18 12:43:10|||||||||2
1645188220000|2022-02-18 12:43:40|2216.87|2216.37|2217.12|2216.62|2217.12|2216.62|2216.87|2216.37|58
1645188230000|2022-02-18 12:43:50|2216.87|2216.37|2216.87|2216.37|2216.87|2216.37|2216.87|2216.37|27
1645188240000|2022-02-18 12:44:00|2216.99|2216.49|2217.12|2216.62|2217.12|2216.62|2216.87|2216.37|8
1645188270000|2022-02-18 12:44:30|||||||||25
1645188280000|2022-02-18 12:44:40|||||||||26
1645188290000|2022-02-18 12:44:50|2217.24|2216.74|2217.24|2216.74|2217.24|2216.74|2217.12|2216.62|9
1645188300000|2022-02-18 12:45:00|2217.37|2216.87|2217.49|2216.99|2217.62|2217.12|2217.37|2216.87|40
1645188310000|2022-02-18 12:45:10|2217.37|2216.87|2217.62|2217.12|2217.62|2217.12|2217.37|2216.87|15
1645188330000|2022-02-18 12:45:30|2217.49|2216.99|2217.62|2217.12|2217.62|2217.12|2217.37|2216.87|27
1645188350000|2022-02-18 12:45:50|||||||||12
1645188360000|2022-02-18 12:46:00|2217.37|2216.87|2217.24|2216.74|2217.37|2216.87|2217.24|2216.74|9
1645188370000|2022-02-18 12:46:10|2217.12|2216.62|2216.87|2216.37|2217.12|2216.62|2216.87|2216.37|7
1645188380000|2022-02-18 12:46:20|2216.74|2216.24|2216.62|2216.12|2216.74|2216.24|2216.62|2216.12|0
1645188390000|2022-02-18 12:46:30|2216.49|2215.99|2216.62|2216.12|2216.62|2216.12|2216.49|2215.99|8
1645188400000|2022-02-18 12:46:40|2216.74|2216.24|2216.87|2216.37|2216.87|2216.37|2216.74|2216.24|33
1645188420000|2022-02-18 12:47:00|2216.74|2216.24|2216.62|2216.12|2216.74|2216.24|2216.62|2216.12|16
1645188430000|2022-02-18 12:47:10|2216.74|2216.24|2216.87|2216.37|2216.87|2216.37|2216.62|2216.12|16
1645188440000|2022-02-18 12:47:20|2216.62|2216.12|2216.74|2216.24|2216.74|2216.24|2216.49|2215.99|17
1645188450000|2022-02-18 12:47:30|2216.62|2216.12|2216.62|2216.12|2216.62|2216.12|2216.37|2215.87|6
1645188460000|2022-02-18 12:47:40|||||||||7
1645188470000|2022-02-18 12:47:50|2216.49|2215.99|2216.37|2215.87|2216.49|2215.99|2216.37|2215.87|22
1645188480000|2022-02-18 12:48:00|2216.24|2215.74|2216.62|2216.12|2216.62|2216.12|2216.24|2215.74|59
1645188490000|2022-02-18 12:48:10|2216.49|2215.99|2216.62|2216.12|2216.62|2216.12|2216.49|2215.99|5
1645188500000|2022-02-18 12:48:20|2216.74|2216.24|2216.87|2216.37|2216.87|2216.37|2216.62|2216.12|24
1645188510000|2022-02-18 12:48:30|2216.74|2216.24|2216.87|2216.37|2216.87|2216.37|2216.62|2216.12|3
1645188520000|2022-02-18 12:48:40|2217.12|2216.62|2217.12|2216.62|2217.12|2216.62|2217.12|2216.62|30
1645188530000|2022-02-18 12:48:50|2216.99|2216.49|2216.87|2216.37|2216.99|2216.49|2216.87|2216.37|13
1645188540000|2022-02-18 12:49:00|2216.62|2216.12|2216.62|2216.12|2216.62|2216.12|2216.62|2216.12|9
1645188550000|2022-02-18 12:49:10|||||||||3
1645188560000|2022-02-18 12:49:20|2216.74|2216.24|2216.37|2215.87|2216.74|2216.24|2216.37|2215.87|4
1645188580000|2022-02-18 12:49:40|2216.12|2215.62|2216.12|2215.62|2216.12|2215.62|2216.12|2215.62|7
1645188590000|2022-02-18 12:49:50|2215.99|2215.49|2216.12|2215.62|2216.12|2215.62|2215.99|2215.49|9
1645188600000|2022-02-18 12:50:00|||||||||7
1645188610000|2022-02-18 12:50:10|2216.24|2215.74|2216.37|2215.87|2216.37|2215.87|2215.99|2215.49|20
1645188620000|2022-02-18 12:50:20|2216.62|2216.12|2216.37|2215.87|2216.62|2216.12|2216.37|2215.87|25
1645188630000|2022-02-18 12:50:30|2216.24|2215.74|2216.37|2215.87|2216.37|2215.87|2216.24|2215.74|29
1645188640000|2022-02-18 12:50:40|2216.49|2215.99|2216.62|2216.12|2216.62|2216.12|2216.49|2215.99|12
1645188660000|2022-02-18 12:51:00|||||||||1
1645188670000|2022-02-18 12:51:10|2216.49|2215.99|2216.62|2216.12|2216.62|2216.12|2216.49|2215.99|24
1645188680000|2022-02-18 12:51:20|||||||||1
1645188700000|2022-02-18 12:51:40|2216.49|2215.99|2216.62|2216.12|2216.62|2216.12|2216.37|2215.87|34
1645188720000|2022-02-18 12:52:00|2216.49|2215.99|2216.62|2216.12|2216.62|2216.12|2216.37|2215.87|16
1645188730000|2022-02-18 12:52:10|||||||||1567
1645188750000|2022-02-18 12:52:30|2216.49|2215.99|2216.62|2216.12|2216.62|2216.12|2216.49|2215.99|19
1645188760000|2022-02-18 12:52:40|2216.49|2215.99|2216.37|2215.87|2216.62|2216.12|2216.37|2215.87|12
1645188770000|2022-02-18 12:52:50|2216.24|2215.74|2216.12|2215.62|2216.24|2215.74|2216.12|2215.62|0
1645188780000|2022-02-18 12:53:00|2215.99|2215.49|2216.12|2215.62|2216.12|2215.62|2215.99|2215.49|8
1645188790000|2022-02-18 12:53:10|2215.99|2215.49|2215.87|2215.37|2216.12|2215.62|2215.87|2215.37|6
1645188800000|2022-02-18 12:53:20|2215.99|2215.49|2215.87|2215.37|2216.12|2215.62|2215.87|2215.37|8
1645188810000|2022-02-18 12:53:30|2215.99|2215.49|2215.87|2215.37|2215.99|2215.49|2215.87|2215.37|14
1645188820000|2022-02-18 12:53:40|2215.99|2215.49|2216.12|2215.62|2216.12|2215.62|2215.99|2215.49|3
1645188860000|2022-02-18 12:54:20|2215.99|2215.49|2215.87|2215.37|2215.99|2215.49|2215.62|2215.12|15
1645188870000|2022-02-18 12:54:30|2215.99|2215.49|2215.62|2215.12|2216.12|2215.62|2215.62|2215.12|31
1645188880000|2022-02-18 12:54:40|2215.49|2214.99|2215.37|2214.87|2215.62|2215.12|2215.37|2214.87|4
1645188890000|2022-02-18 12:54:50|||||||||2
1645188900000|2022-02-18 12:55:00|||||||||15
1645188910000|2022-02-18 12:55:10|2215.62|2215.12|2215.62|2215.12|2215.62|2215.12|2215.49|2214.99|40
1645188920000|2022-02-18 12:55:20|2215.74|2215.24|2215.87|2215.37|2215.87|2215.37|2215.74|2215.24|24
1645188930000|2022-02-18 12:55:30|2215.74|2215.24|2215.87|2215.37|2215.87|2215.37|2215.62|2215.12|27
1645188940000|2022-02-18 12:55:40|2215.74|2215.24|2215.62|2215.12|2215.74|2215.24|2215.62|2215.12|2
1645188950000|2022-02-18 12:55:50|||||||||3
1645188960000|2022-02-18 12:56:00|2215.49|2214.99|2215.62|2215.12|2215.62|2215.12|2215.37|2214.87|71
1645188970000|2022-02-18 12:56:10|2215.74|2215.24|2215.87|2215.37|2215.99|2215.49|2215.74|2215.24|25
1645188980000|2022-02-18 12:56:20|2215.99|2215.49|2215.87|2215.37|2216.12|2215.62|2215.87|2215.37|8
1645188990000|2022-02-18 12:56:30|||||||||1
1645189020000|2022-02-18 12:57:00|2215.99|2215.49|2215.87|2215.37|2216.12|2215.62|2215.87|2215.37|14
1645189030000|2022-02-18 12:57:10|2215.99|2215.49|2215.87|2215.37|2215.99|2215.49|2215.87|2215.37|5
1645189040000|2022-02-18 12:57:20|2215.74|2215.24|2215.74|2215.24|2215.87|2215.37|2215.74|2215.24|16
1645189050000|2022-02-18 12:57:30|2215.87|2215.37|2215.87|2215.37|2215.99|2215.49|2215.87|2215.37|5
1645189060000|2022-02-18 12:57:40|||||||||10
1645189070000|2022-02-18 12:57:50|2216.12|2215.62|2216.12|2215.62|2216.12|2215.62|2216.12|2215.62|3
1645189080000|2022-02-18 12:58:00|2215.87|2215.37|2216.12|2215.62|2216.12|2215.62|2215.87|2215.37|32
1645189090000|2022-02-18 12:58:10|||||||||1
1645189100000|2022-02-18 12:58:20|||||||||10
1645189130000|2022-02-18 12:58:50|2216.24|2215.74|2216.37|2215.87|2216.37|2215.87|2216.12|2215.62|34
1645189140000|2022-02-18 12:59:00|2216.62|2216.12|2216.62|2216.12|2216.62|2216.12|2216.62|2216.12|26
1645189150000|2022-02-18 12:59:10|||||||||1
1645189160000|2022-02-18 12:59:20|||||||||11
1645189170000|2022-02-18 12:59:30|2216.74|2216.24|2216.87|2216.37|2216.87|2216.37|2216.74|2216.24|27
1645189180000|2022-02-18 12:59:40|2216.74|2216.24|2216.87|2216.37|2216.87|2216.37|2216.74|2216.24|38
1645189190000|2022-02-18 12:59:50|2216.74|2216.24|2216.62|2216.12|2216.74|2216.24|2216.62|2216.12|12
1645189200000|2022-02-18 13:00:00|2216.37|2215.87|2216.87|2216.37|2216.87|2216.37|2216.37|2215.87|31
1645189210000|2022-02-18 13:00:10|2216.74|2216.24|2216.87|2216.37|2216.87|2216.37|2216.62|2216.12|9
1645189220000|2022-02-18 13:00:20|2216.74|2216.24|2216.62|2216.12|2216.74|2216.24|2216.37|2215.87|29
1645189230000|2022-02-18 13:00:30|||||||||1
1645189250000|2022-02-18 13:00:50|||||||||20
1645189260000|2022-02-18 13:01:00|2216.49|2215.99|2216.62|2216.12|2216.62|2216.12|2216.37|2215.87|63
1645189270000|2022-02-18 13:01:10|||||||||4
1645189280000|2022-02-18 13:01:20|||||||||1
1645189290000|2022-02-18 13:01:30|2216.74|2216.24|2216.87|2216.37|2216.87|2216.37|2216.74|2216.24|4
1645189300000|2022-02-18 13:01:40|2217.12|2216.62|2216.99|2216.49|2217.12|2216.62|2216.87|2216.37|36
1645189310000|2022-02-18 13:01:50|2216.87|2216.37|2216.87|2216.37|2216.87|2216.37|2216.87|2216.37|7
1645189320000|2022-02-18 13:02:00|2217.12|2216.62|2217.12|2216.62|2217.12|2216.62|2216.87|2216.37|31
1645189330000|2022-02-18 13:02:10|2216.99|2216.49|2216.99|2216.49|2216.99|2216.49|2216.99|2216.49|22
1645189340000|2022-02-18 13:02:20|2217.12|2216.62|2216.99|2216.49|2217.12|2216.62|2216.99|2216.49|10
1645189350000|2022-02-18 13:02:30|2217.12|2216.62|2217.37|2216.87|2217.37|2216.87|2217.12|2216.62|26
1645189360000|2022-02-18 13:02:40|2217.62|2217.12|2217.87|2217.37|2217.87|2217.37|2217.62|2217.12|39
1645189370000|2022-02-18 13:02:50|2217.99|2217.49|2218.12|2217.62|2218.12|2217.62|2217.99|2217.49|20
1645189380000|2022-02-18 13:03:00|2217.99|2217.49|2217.87|2217.37|2218.12|2217.62|2217.87|2217.37|16
1645189390000|2022-02-18 13:03:10|2217.99|2217.49|2218.37|2217.87|2218.37|2217.87|2217.99|2217.49|18
1645189400000|2022-02-18 13:03:20|2218.49|2217.99|2218.37|2217.87|2218.49|2217.99|2218.37|2217.87|8
1645189410000|2022-02-18 13:03:30|||||||||21
1645189430000|2022-02-18 13:03:50|2218.49|2217.99|2218.37|2217.87|2218.62|2218.12|2218.37|2217.87|40
1645189440000|2022-02-18 13:04:00|2218.62|2218.12|2218.37|2217.87|2218.62|2218.12|2218.37|2217.87|22
1645189450000|2022-02-18 13:04:10|2218.49|2217.99|2218.62|2218.12|2218.62|2218.12|2218.49|2217.99|2
1645189460000|2022-02-18 13:04:20|2218.87|2218.37|2218.62|2218.12|2218.87|2218.37|2218.62|2218.12|21
1645189470000|2022-02-18 13:04:30|2218.87|2218.37|2218.87|2218.37|2218.87|2218.37|2218.87|2218.37|6
1645189480000|2022-02-18 13:04:40|2218.99|2218.49|2219.12|2218.62|2219.12|2218.62|2218.99|2218.49|16
1645189490000|2022-02-18 13:04:50|2219.24|2218.74|2219.37|2218.87|2219.37|2218.87|2219.12|2218.62|25
1645189500000|2022-02-18 13:05:00|2219.24|2218.74|2219.87|2219.37|2219.87|2219.37|2219.24|2218.74|89
1645189510000|2022-02-18 13:05:10|2219.99|2219.49|2220.12|2219.62|2220.12|2219.62|2219.99|2219.49|29
1645189520000|2022-02-18 13:05:20|2219.99|2219.49|2219.87|2219.37|2220.12|2219.62|2219.87|2219.37|33
1645189530000|2022-02-18 13:05:30|2219.74|2219.24|2220.12|2219.62|2220.12|2219.62|2219.62|2219.12|27
1645189540000|2022-02-18 13:05:40|2219.99|2219.49|2219.99|2219.49|2220.12|2219.62|2219.99|2219.49|21
1645189550000|2022-02-18 13:05:50|2219.87|2219.37|2219.74|2219.24|2219.99|2219.49|2219.62|2219.12|35
1645189560000|2022-02-18 13:06:00|2219.87|2219.37|2219.62|2219.12|2219.87|2219.37|2219.62|2219.12|45
1645189570000|2022-02-18 13:06:10|2219.49|2218.99|2219.37|2218.87|2219.49|2218.99|2219.37|2218.87|12
1645189580000|2022-02-18 13:06:20|2219.49|2218.99|2219.62|2219.12|2219.62|2219.12|2219.37|2218.87|16
1645189590000|2022-02-18 13:06:30|2219.49|2218.99|2219.62|2219.12|2219.62|2219.12|2219.49|2218.99|4
1645189600000|2022-02-18 13:06:40|2219.49|2218.99|2219.37|2218.87|2219.62|2219.12|2219.37|2218.87|1
1645189620000|2022-02-18 13:07:00|2219.24|2218.74|2219.37|2218.87|2219.37|2218.87|2219.24|2218.74|23
1645189650000|2022-02-18 13:07:30|2219.62|2219.12|2219.62|2219.12|2219.62|2219.12|2219.62|2219.12|40
1645189660000|2022-02-18 13:07:40|2219.49|2218.99|2219.37|2218.87|2219.49|2218.99|2219.37|2218.87|18
1645189670000|2022-02-18 13:07:50|2219.49|2218.99|2219.49|2218.99|2219.49|2218.99|2219.49|2218.99|1
1645189680000|2022-02-18 13:08:00|2219.62|2219.12|2219.62|2219.12|2219.62|2219.12|2219.62|2219.12|13
1645189690000|2022-02-18 13:08:10|2219.74|2219.24|2219.87|2219.37|2219.87|2219.37|2219.74|2219.24|22
1645189700000|2022-02-18 13:08:20|||||||||9
1645189720000|2022-02-18 13:08:40|||||||||1
1645189730000|2022-02-18 13:08:50|2219.74|2219.24|2219.62|2219.12|2219.74|2219.24|2219.62|2219.12|29
1645189740000|2022-02-18 13:09:00|2219.49|2218.99|2217.74|2217.24|2219.62|2219.12|2217.62|2217.12|266
1645189750000|2022-02-18 13:09:10|2217.87|2217.37|2216.62|2216.12|2217.87|2217.37|2216.62|2216.12|46
1645189760000|2022-02-18 13:09:20|2216.87|2216.37|2216.87|2216.37|2217.12|2216.62|2216.37|2215.87|120
1645189770000|2022-02-18 13:09:30|2216.62|2216.12|2216.62|2216.12|2216.74|2216.24|2216.12|2215.62|62
1645189780000|2022-02-18 13:09:40|2216.49|2215.99|2216.62|2216.12|2216.87|2216.37|2216.49|2215.99|38
1645189790000|2022-02-18 13:09:50|2216.37|2215.87|2215.37|2214.87|2216.37|2215.87|2215.37|2214.87|69
1645189800000|2022-02-18 13:10:00|2215.62|2215.12|2215.62|2215.12|2215.87|2215.37|2215.49|2214.99|58
1645189810000|2022-02-18 13:10:10|2215.87|2215.37|2214.12|2213.62|2215.87|2215.37|2213.99|2213.49|176
1645189820000|2022-02-18 13:10:20|2214.24|2213.74|2213.87|2213.37|2214.87|2214.37|2213.62|2213.12|148
1645189830000|2022-02-18 13:10:30|2213.74|2213.24|2214.12|2213.62|2214.49|2213.99|2213.74|2213.24|137
1645189840000|2022-02-18 13:10:40|2213.87|2213.37|2213.87|2213.37|2213.99|2213.49|2213.62|2213.12|70
1645189850000|2022-02-18 13:10:50|2213.62|2213.12|2214.37|2213.87|2214.62|2214.12|2213.62|2213.12|81
1645189860000|2022-02-18 13:11:00|2214.12|2213.62|2213.87|2213.37|2214.37|2213.87|2213.37|2212.87|80
1645189870000|2022-02-18 13:11:10|2213.99|2213.49|2213.37|2212.87|2213.99|2213.49|2213.37|2212.87|87
1645189880000|2022-02-18 13:11:20|2213.49|2212.99|2213.12|2212.62|2213.62|2213.12|2213.12|2212.62|26
1645189890000|2022-02-18 13:11:30|2212.99|2212.49|2212.74|2212.24|2213.12|2212.62|2212.62|2212.12|84
1645189900000|2022-02-18 13:11:40|2212.87|2212.37|2213.12|2212.62|2213.37|2212.87|2212.87|2212.37|71
1645189910000|2022-02-18 13:11:50|2213.37|2212.87|2213.49|2212.99|2213.62|2213.12|2213.24|2212.74|18
1645189920000|2022-02-18 13:12:00|2213.37|2212.87|2213.12|2212.62|2213.37|2212.87|2212.37|2211.87|61
1645189930000|2022-02-18 13:12:10|2213.37|2212.87|2212.99|2212.49|2213.37|2212.87|2212.87|2212.37|41
1645189940000|2022-02-18 13:12:20|2212.87|2212.37|2213.12|2212.62|2213.37|2212.87|2212.87|2212.37|7
1645189950000|2022-02-18 13:12:30|2212.99|2212.49|2213.12|2212.62|2213.37|2212.87|2212.87|2212.37|58
1645189960000|2022-02-18 13:12:40|2213.24|2212.74|2213.37|2212.87|2213.37|2212.87|2213.24|2212.74|40
1645189970000|2022-02-18 13:12:50|2213.49|2212.99|2213.37|2212.87|2213.62|2213.12|2213.37|2212.87|20
1645189980000|2022-02-18 13:13:00|2213.49|2212.99|2214.24|2213.74|2214.37|2213.87|2213.37|2212.87|65
1645189990000|2022-02-18 13:13:10|2214.37|2213.87|2214.62|2214.12|2214.62|2214.12|2214.12|2213.62|38
1645190000000|2022-02-18 13:13:20|2214.49|2213.99|2214.37|2213.87|2214.62|2214.12|2214.24|2213.74|190
1645190010000|2022-02-18 13:13:30|2214.24|2213.74|2214.12|2213.62|2214.37|2213.87|2213.99|2213.49|22
1645190020000|2022-02-18 13:13:40|2214.24|2213.74|2213.99|2213.49|2214.37|2213.87|2213.62|2213.12|22
1645190030000|2022-02-18 13:13:50|2214.12|2213.62|2213.87|2213.37|2214.12|2213.62|2213.87|2213.37|28
1645190040000|2022-02-18 13:14:00|2213.99|2213.49|2212.62|2212.12|2213.99|2213.49|2212.62|2212.12|85
1645190050000|2022-02-18 13:14:10|2212.87|2212.37|2212.99|2212.49|2213.12|2212.62|2212.74|2212.24|97
1645190060000|2022-02-18 13:14:20|2213.12|2212.62|2212.12|2211.62|2213.12|2212.62|2212.12|2211.62|114
1645190070000|2022-02-18 13:14:30|2212.24|2211.74|2212.37|2211.87|2212.49|2211.99|2212.12|2211.62|3
1645190080000|2022-02-18 13:14:40|2212.24|2211.74|2212.12|2211.62|2212.24|2211.74|2211.87|2211.37|47
1645190090000|2022-02-18 13:14:50|2211.99|2211.49|2211.62|2211.12|2211.99|2211.49|2211.62|2211.12|50
1645190100000|2022-02-18 13:15:00|2211.49|2210.99|2210.87|2210.37|2211.49|2210.99|2210.87|2210.37|85
1645190110000|2022-02-18 13:15:10|2210.62|2210.12|2211.37|2210.87|2211.37|2210.87|2210.62|2210.12|139
1645190120000|2022-02-18 13:15:20|2211.62|2211.12|2212.12|2211.62|2212.12|2211.62|2211.62|2211.12|120
1645190130000|2022-02-18 13:15:30|2212.24|2211.74|2212.12|2211.62|2212.49|2211.99|2212.12|2211.62|63
1645190140000|2022-02-18 13:15:40|2211.99|2211.49|2212.24|2211.74|2212.37|2211.87|2211.87|2211.37|15
1645190150000|2022-02-18 13:15:50|2212.37|2211.87|2212.37|2211.87|2212.62|2212.12|2212.37|2211.87|13
1645190160000|2022-02-18 13:16:00|2212.49|2211.99|2212.87|2212.37|2212.87|2212.37|2212.37|2211.87|71
1645190170000|2022-02-18 13:16:10|||||||||29
1645190180000|2022-02-18 13:16:20|2212.62|2212.12|2212.62|2212.12|2212.62|2212.12|2212.62|2212.12|29
1645190190000|2022-02-18 13:16:30|2212.37|2211.87|2212.37|2211.87|2212.62|2212.12|2212.12|2211.62|20
1645190200000|2022-02-18 13:16:40|2212.24|2211.74|2212.49|2211.99|2212.87|2212.37|2212.12|2211.62|42
1645190210000|2022-02-18 13:16:50|2212.37|2211.87|2212.74|2212.24|2212.87|2212.37|2212.37|2211.87|25
1645190220000|2022-02-18 13:17:00|2212.87|2212.37|2212.62|2212.12|2212.87|2212.37|2212.37|2211.87|26
1645190230000|2022-02-18 13:17:10|2212.74|2212.24|2212.37|2211.87|2212.87|2212.37|2212.12|2211.62|37
1645190240000|2022-02-18 13:17:20|2212.49|2211.99|2212.12|2211.62|2212.49|2211.99|2212.12|2211.62|43
1645190250000|2022-02-18 13:17:30|2212.24|2211.74|2212.37|2211.87|2212.37|2211.87|2212.12|2211.62|16
1645190260000|2022-02-18 13:17:40|2212.62|2212.12|2211.99|2211.49|2212.62|2212.12|2211.99|2211.49|36
1645190270000|2022-02-18 13:17:50|2212.12|2211.62|2211.87|2211.37|2212.12|2211.62|2211.87|2211.37|1
1645190280000|2022-02-18 13:18:00|2211.99|2211.49|2212.12|2211.62|2212.37|2211.87|2211.62|2211.12|106
1645190290000|2022-02-18 13:18:10|2211.87|2211.37|2212.12|2211.62|2212.12|2211.62|2211.87|2211.37|58
1645190300000|2022-02-18 13:18:20|2211.99|2211.49|2212.37|2211.87|2212.37|2211.87|2211.99|2211.49|31
1645190310000|2022-02-18 13:18:30|2212.24|2211.74|2212.62|2212.12|2212.74|2212.24|2212.12|2211.62|36
1645190320000|2022-02-18 13:18:40|2212.74|2212.24|2212.62|2212.12|2212.74|2212.24|2212.37|2211.87|19
1645190330000|2022-02-18 13:18:50|2212.49|2211.99|2212.37|2211.87|2212.62|2212.12|2212.37|2211.87|1
1645190340000|2022-02-18 13:19:00|2212.49|2211.99|2212.12|2211.62|2212.62|2212.12|2212.12|2211.62|32
1645190350000|2022-02-18 13:19:10|2212.24|2211.74|2212.24|2211.74|2212.37|2211.87|2212.12|2211.62|7
1645190360000|2022-02-18 13:19:20|2212.12|2211.62|2212.62|2212.12|2212.62|2212.12|2212.12|2211.62|8
1645190370000|2022-02-18 13:19:30|2212.74|2212.24|2212.12|2211.62|2212.74|2212.24|2212.12|2211.62|10
1645190380000|2022-02-18 13:19:40|2211.99|2211.49|2212.24|2211.74|2212.37|2211.87|2211.99|2211.49|56
1645190390000|2022-02-18 13:19:50|2212.12|2211.62|2212.12|2211.62|2212.37|2211.87|2212.12|2211.62|11
1645190400000|2022-02-18 13:20:00|2211.87|2211.37|2211.24|2210.74|2211.87|2211.37|2211.24|2210.74|47
1645190410000|2022-02-18 13:20:10|2211.37|2210.87|2211.12|2210.62|2211.37|2210.87|2210.87|2210.37|33
1645190420000|2022-02-18 13:20:20|2211.24|2210.74|2211.37|2210.87|2211.37|2210.87|2211.24|2210.74|41
1645190430000|2022-02-18 13:20:30|2211.12|2210.62|2210.74|2210.24|2211.12|2210.62|2210.62|2210.12|40
1645190440000|2022-02-18 13:20:40|2210.62|2210.12|2210.62|2210.12|2210.87|2210.37|2210.62|2210.12|13
1645190450000|2022-02-18 13:20:50|2210.74|2210.24|2210.87|2210.37|2210.99|2210.49|2210.62|2210.12|61
1645190460000|2022-02-18 13:21:00|2210.74|2210.24|2210.37|2209.87|2210.74|2210.24|2210.12|2209.62|44
1645190470000|2022-02-18 13:21:10|2210.24|2209.74|2210.12|2209.62|2210.24|2209.74|2209.99|2209.49|23
1645190480000|2022-02-18 13:21:20|2209.99|2209.49|2210.12|2209.62|2210.12|2209.62|2209.87|2209.37|36
1645190490000|2022-02-18 13:21:30|2209.99|2209.49|2210.12|2209.62|2210.37|2209.87|2209.87|2209.37|30
1645190500000|2022-02-18 13:21:40|2210.24|2209.74|2210.12|2209.62|2210.37|2209.87|2210.12|2209.62|15
1645190510000|2022-02-18 13:21:50|2210.24|2209.74|2210.12|2209.62|2210.24|2209.74|2210.12|2209.62|25
1645190520000|2022-02-18 13:22:00|2209.99|2209.49|2209.87|2209.37|2210.12|2209.62|2209.62|2209.12|21
1645190530000|2022-02-18 13:22:10|2209.74|2209.24|2209.49|2208.99|2209.74|2209.24|2209.37|2208.87|42
1645190540000|2022-02-18 13:22:20|2209.62|2209.12|2209.87|2209.37|2209.87|2209.37|2209.37|2208.87|29
1645190550000|2022-02-18 13:22:30|2209.99|2209.49|2210.12|2209.62|2210.12|2209.62|2209.87|2209.37|17
1645190560000|2022-02-18 13:22:40|2210.24|2209.74|2209.87|2209.37|2210.37|2209.87|2209.87|2209.37|17
1645190570000|2022-02-18 13:22:50|2209.74|2209.24|2209.37|2208.87|2209.74|2209.24|2209.37|2208.87|17
1645190580000|2022-02-18 13:23:00|2209.49|2208.99|2209.24|2208.74|2209.62|2209.12|2209.12|2208.62|64
1645190590000|2022-02-18 13:23:10|2209.37|2208.87|2208.87|2208.37|2209.37|2208.87|2208.87|2208.37|16
1645190600000|2022-02-18 13:23:20|2208.74|2208.24|2208.87|2208.37|2208.87|2208.37|2208.74|2208.24|18
1645190610000|2022-02-18 13:23:30|2208.74|2208.24|2208.12|2207.62|2208.87|2208.37|2208.12|2207.62|55
1645190620000|2022-02-18 13:23:40|2207.99|2207.49|2207.99|2207.49|2208.12|2207.62|2207.87|2207.37|65
1645190630000|2022-02-18 13:23:50|2207.87|2207.37|2207.87|2207.37|2208.12|2207.62|2207.87|2207.37|48
1645190640000|2022-02-18 13:24:00|2207.99|2207.49|2207.74|2207.24|2208.12|2207.62|2207.62|2207.12|91
1645190650000|2022-02-18 13:24:10|2207.62|2207.12|2207.49|2206.99|2207.62|2207.12|2207.37|2206.87|28
1645190660000|2022-02-18 13:24:20|2207.37|2206.87|2207.37|2206.87|2207.87|2207.37|2207.37|2206.87|76
1645190670000|2022-02-18 13:24:30|2207.49|2206.99|2207.62|2207.12|2207.62|2207.12|2207.49|2206.99|32
1645190680000|2022-02-18 13:24:40|2207.37|2206.87|2206.87|2206.37|2207.37|2206.87|2206.87|2206.37|109
1645190690000|2022-02-18 13:24:50|2206.74|2206.24|2206.37|2205.87|2206.87|2206.37|2206.37|2205.87|155
1645190700000|2022-02-18 13:25:00|2206.62|2206.12|2206.62|2206.12|2206.87|2206.37|2206.49|2205.99|134
1645190710000|2022-02-18 13:25:10|2206.49|2205.99|2206.62|2206.12|2206.62|2206.12|2206.37|2205.87|17
1645190720000|2022-02-18 13:25:20|2206.49|2205.99|2206.12|2205.62|2206.62|2206.12|2206.12|2205.62|16
1645190730000|2022-02-18 13:25:30|2205.99|2205.49|2205.12|2204.62|2205.99|2205.49|2205.12|2204.62|111
1645190740000|2022-02-18 13:25:40|2204.87|2204.37|2204.37|2203.87|2204.87|2204.37|2204.37|2203.87|211
1645190750000|2022-02-18 13:25:50|2204.24|2203.74|2203.62|2203.12|2204.37|2203.87|2203.62|2203.12|117
1645190760000|2022-02-18 13:26:00|2203.49|2202.99|2202.62|2202.12|2203.62|2203.12|2202.49|2201.99|98
1645190770000|2022-02-18 13:26:10|2202.49|2201.99|2201.37|2200.87|2202.62|2202.12|2201.24|2200.74|73
1645190780000|2022-02-18 13:26:20|2201.24|2200.74|2202.12|2201.62|2202.12|2201.62|2201.12|2200.62|191
1645190790000|2022-02-18 13:26:30|2201.99|2201.49|2201.87|2201.37|2202.12|2201.62|2201.62|2201.12|85
1645190800000|2022-02-18 13:26:40|2201.74|2201.24|2202.12|2201.62|2202.12|2201.62|2201.37|2200.87|93
1645190810000|2022-02-18 13:26:50|2201.99|2201.49|2201.37|2200.87|2202.12|2201.62|2201.37|2200.87|89
1645190820000|2022-02-18 13:27:00|2201.49|2200.99|2202.12|2201.62|2202.37|2201.87|2201.49|2200.99|97
1645190830000|2022-02-18 13:27:10|2202.24|2201.74|2202.24|2201.74|2202.37|2201.87|2201.87|2201.37|50
1645190840000|2022-02-18 13:27:20|2202.12|2201.62|2202.12|2201.62|2202.37|2201.87|2201.87|2201.37|18
1645190850000|2022-02-18 13:27:30|2202.24|2201.74|2202.62|2202.12|2202.62|2202.12|2201.99|2201.49|58
1645190860000|2022-02-18 13:27:40|2202.87|2202.37|2203.62|2203.12|2203.62|2203.12|2202.87|2202.37|75
1645190870000|2022-02-18 13:27:50|2203.49|2202.99|2203.12|2202.62|2203.87|2203.37|2203.12|2202.62|42
1645190880000|2022-02-18 13:28:00|2202.99|2202.49|2203.24|2202.74|2203.24|2202.74|2202.87|2202.37|44
1645190890000|2022-02-18 13:28:10|2203.37|2202.87|2203.37|2202.87|2203.87|2203.37|2203.24|2202.74|45
1645190900000|2022-02-18 13:28:20|2203.49|2202.99|2204.37|2203.87|2204.37|2203.87|2203.49|2202.99|26
1645190910000|2022-02-18 13:28:30|2204.24|2203.74|2204.37|2203.87|2204.37|2203.87|2203.87|2203.37|18
1645190920000|2022-02-18 13:28:40|2204.49|2203.99|2204.12|2203.62|2204.62|2204.12|2204.12|2203.62|51
1645190930000|2022-02-18 13:28:50|2203.62|2203.12|2203.99|2203.49|2204.12|2203.62|2203.62|2203.12|52
1645190940000|2022-02-18 13:29:00|2203.87|2203.37|2203.37|2202.87|2203.87|2203.37|2203.24|2202.74|58
1645190950000|2022-02-18 13:29:10|2203.12|2202.62|2202.99|2202.49|2203.49|2202.99|2202.87|2202.37|111
1645190960000|2022-02-18 13:29:20|2203.12|2202.62|2203.37|2202.87|2203.37|2202.87|2202.74|2202.24|50
1645190970000|2022-02-18 13:29:30|2203.24|2202.74|2203.12|2202.62|2203.24|2202.74|2202.87|2202.37|31
1645190980000|2022-02-18 13:29:40|2202.99|2202.49|2202.87|2202.37|2202.99|2202.49|2202.62|2202.12|41
1645190990000|2022-02-18 13:29:50|2202.99|2202.49|2202.87|2202.37|2203.37|2202.87|2202.74|2202.24|62
1645191000000|2022-02-18 13:30:00|2202.74|2202.24|2202.62|2202.12|2203.12|2202.62|2202.12|2201.62|87
1645191010000|2022-02-18 13:30:10|2202.87|2202.37|2202.49|2201.99|2202.87|2202.37|2202.49|2201.99|106
1645191020000|2022-02-18 13:30:20|2202.37|2201.87|2202.74|2202.24|2202.74|2202.24|2202.12|2201.62|38
1645191030000|2022-02-18 13:30:30|2202.62|2202.12|2202.24|2201.74|2202.87|2202.37|2202.12|2201.62|45
1645191040000|2022-02-18 13:30:40|2202.37|2201.87|2202.62|2202.12|2202.62|2202.12|2202.24|2201.74|30
1645191050000|2022-02-18 13:30:50|2202.49|2201.99|2201.87|2201.37|2202.62|2202.12|2201.87|2201.37|29
1645191060000|2022-02-18 13:31:00|2201.99|2201.49|2201.37|2200.87|2202.37|2201.87|2201.37|2200.87|82
1645191070000|2022-02-18 13:31:10|2201.24|2200.74|2201.12|2200.62|2201.37|2200.87|2200.87|2200.37|92
1645191080000|2022-02-18 13:31:20|2200.99|2200.49|2200.12|2199.62|2201.12|2200.62|2200.12|2199.62|134
1645191090000|2022-02-18 13:31:30|2200.37|2199.87|2201.12|2200.62|2201.24|2200.74|2200.37|2199.87|115
1645191100000|2022-02-18 13:31:40|2200.87|2200.37|2200.49|2199.99|2200.87|2200.37|2200.37|2199.87|32
1645191110000|2022-02-18 13:31:50|2200.37|2199.87|2200.62|2200.12|2200.62|2200.12|2199.87|2199.37|103
1645191120000|2022-02-18 13:32:00|2200.37|2199.87|2200.12|2199.62|2200.37|2199.87|2200.12|2199.62|33
1645191130000|2022-02-18 13:32:10|2199.99|2199.49|2200.12|2199.62|2200.37|2199.87|2199.87|2199.37|77
1645191140000|2022-02-18 13:32:20|2200.24|2199.74|2201.12|2200.62|2201.37|2200.87|2200.24|2199.74|46
1645191150000|2022-02-18 13:32:30|2200.99|2200.49|2201.37|2200.87|2201.62|2201.12|2200.99|2200.49|94
1645191160000|2022-02-18 13:32:40|2201.24|2200.74|2200.62|2200.12|2201.24|2200.74|2200.49|2199.99|9
1645191170000|2022-02-18 13:32:50|2200.49|2199.99|2199.12|2198.62|2200.49|2199.99|2199.12|2198.62|148
1645191180000|2022-02-18 13:33:00|2198.99|2198.49|2198.24|2197.74|2198.99|2198.49|2198.24|2197.74|105
1645191190000|2022-02-18 13:33:10|2198.37|2197.87|2197.12|2196.62|2198.37|2197.87|2197.12|2196.62|160
1645191200000|2022-02-18 13:33:20|2197.37|2196.87|2197.24|2196.74|2197.87|2197.37|2197.12|2196.62|232
1645191210000|2022-02-18 13:33:30|2197.12|2196.62|2197.62|2197.12|2197.87|2197.37|2197.12|2196.62|107
1645191220000|2022-02-18 13:33:40|2197.49|2196.99|2197.87|2197.37|2198.12|2197.62|2197.49|2196.99|73
1645191230000|2022-02-18 13:33:50|2198.12|2197.62|2198.62|2198.12|2198.62|2198.12|2198.12|2197.62|54
1645191240000|2022-02-18 13:34:00|2198.74|2198.24|2199.37|2198.87|2199.49|2198.99|2198.74|2198.24|129
1645191250000|2022-02-18 13:34:10|2199.49|2198.99|2199.24|2198.74|2199.49|2198.99|2199.12|2198.62|84
1645191260000|2022-02-18 13:34:20|2199.12|2198.62|2199.62|2199.12|2199.62|2199.12|2199.12|2198.62|60
1645191270000|2022-02-18 13:34:30|2199.87|2199.37|2199.12|2198.62|2199.87|2199.37|2198.99|2198.49|70
1645191280000|2022-02-18 13:34:40|2199.37|2198.87|2199.12|2198.62|2199.49|2198.99|2199.12|2198.62|36
1645191290000|2022-02-18 13:34:50|2198.99|2198.49|2199.62|2199.12|2199.62|2199.12|2198.87|2198.37|152
1645191300000|2022-02-18 13:35:00|2199.74|2199.24|2199.87|2199.37|2200.12|2199.62|2199.74|2199.24|108
1645191310000|2022-02-18 13:35:10|2199.99|2199.49|2200.37|2199.87|2200.37|2199.87|2199.87|2199.37|32
1645191320000|2022-02-18 13:35:20|2200.12|2199.62|2199.62|2199.12|2200.12|2199.62|2199.37|2198.87|110
1645191330000|2022-02-18 13:35:30|2199.49|2198.99|2200.24|2199.74|2200.24|2199.74|2199.37|2198.87|149
1645191340000|2022-02-18 13:35:40|2200.37|2199.87|2200.87|2200.37|2200.87|2200.37|2200.12|2199.62|42
1645191350000|2022-02-18 13:35:50|2200.74|2200.24|2201.12|2200.62|2201.12|2200.62|2200.49|2199.99|135
1645191360000|2022-02-18 13:36:00|2200.99|2200.49|2200.49|2199.99|2200.99|2200.49|2200.49|2199.99|102
1645191370000|2022-02-18 13:36:10|2200.37|2199.87|2199.87|2199.37|2200.62|2200.12|2199.74|2199.24|34
1645191380000|2022-02-18 13:36:20|2199.74|2199.24|2199.99|2199.49|2200.12|2199.62|2198.99|2198.49|240
1645191390000|2022-02-18 13:36:30|2200.12|2199.62|2200.62|2200.12|2200.74|2200.24|2199.99|2199.49|48
1645191400000|2022-02-18 13:36:40|2200.74|2200.24|2200.87|2200.37|2200.87|2200.37|2200.37|2199.87|47
1645191410000|2022-02-18 13:36:50|2200.74|2200.24|2200.49|2199.99|2200.74|2200.24|2200.37|2199.87|15
1645191420000|2022-02-18 13:37:00|2200.37|2199.87|2199.99|2199.49|2200.49|2199.99|2199.87|2199.37|74
1645191430000|2022-02-18 13:37:10|2200.12|2199.62|2200.37|2199.87|2200.37|2199.87|2199.99|2199.49|24
1645191440000|2022-02-18 13:37:20|2200.62|2200.12|2199.87|2199.37|2200.62|2200.12|2199.87|2199.37|29
1645191450000|2022-02-18 13:37:30|2199.37|2198.87|2199.62|2199.12|2199.62|2199.12|2199.37|2198.87|34
1645191460000|2022-02-18 13:37:40|2199.49|2198.99|2200.12|2199.62|2200.12|2199.62|2199.49|2198.99|59
1645191470000|2022-02-18 13:37:50|2200.37|2199.87|2200.37|2199.87|2200.62|2200.12|2200.37|2199.87|17
1645191480000|2022-02-18 13:38:00|2199.87|2199.37|2199.62|2199.12|2199.87|2199.37|2199.37|2198.87|35
1645191490000|2022-02-18 13:38:10|2199.49|2198.99|2199.62|2199.12|2199.62|2199.12|2199.37|2198.87|13
1645191500000|2022-02-18 13:38:20|2199.87|2199.37|2199.87|2199.37|2200.12|2199.62|2199.62|2199.12|26
1645191510000|2022-02-18 13:38:30|2200.12|2199.62|2200.12|2199.62|2200.12|2199.62|2199.37|2198.87|30
1645191520000|2022-02-18 13:38:40|2200.37|2199.87|2200.24|2199.74|2200.37|2199.87|2200.12|2199.62|25
1645191530000|2022-02-18 13:38:50|2200.37|2199.87|2200.62|2200.12|2200.62|2200.12|2200.24|2199.74|47
1645191540000|2022-02-18 13:39:00|2200.49|2199.99|2200.49|2199.99|2200.62|2200.12|2200.24|2199.74|36
1645191550000|2022-02-18 13:39:10|2200.37|2199.87|2200.87|2200.37|2201.12|2200.62|2200.37|2199.87|53
1645191560000|2022-02-18 13:39:20|2200.62|2200.12|2200.37|2199.87|2200.87|2200.37|2200.12|2199.62|20
1645191570000|2022-02-18 13:39:30|2200.62|2200.12|2200.87|2200.37|2201.12|2200.62|2200.62|2200.12|43
1645191580000|2022-02-18 13:39:40|2201.12|2200.62|2201.62|2201.12|2201.74|2201.24|2201.12|2200.62|48
1645191590000|2022-02-18 13:39:50|2201.37|2200.87|2201.12|2200.62|2201.37|2200.87|2201.12|2200.62|13
1645191600000|2022-02-18 13:40:00|2200.87|2200.37|2200.62|2200.12|2201.12|2200.62|2200.62|2200.12|53
1645191610000|2022-02-18 13:40:10|2200.74|2200.24|2200.62|2200.12|2200.87|2200.37|2200.37|2199.87|20
1645191620000|2022-02-18 13:40:20|2200.49|2199.99|2200.62|2200.12|2200.87|2200.37|2200.37|2199.87|87
1645191630000|2022-02-18 13:40:30|2200.74|2200.24|2200.37|2199.87|2200.87|2200.37|2200.37|2199.87|25
1645191640000|2022-02-18 13:40:40|2200.12|2199.62|2201.12|2200.62|2201.12|2200.62|2200.12|2199.62|53
1645191650000|2022-02-18 13:40:50|2201.37|2200.87|2201.37|2200.87|2201.37|2200.87|2201.12|2200.62|46
1645191660000|2022-02-18 13:41:00|2201.49|2200.99|2201.62|2201.12|2201.87|2201.37|2201.37|2200.87|105
1645191670000|2022-02-18 13:41:10|2201.37|2200.87|2201.37|2200.87|2201.62|2201.12|2201.12|2200.62|48
1645191680000|2022-02-18 13:41:20|2201.49|2200.99|2201.37|2200.87|2201.62|2201.12|2201.12|2200.62|27
1645191690000|2022-02-18 13:41:30|2201.24|2200.74|2201.62|2201.12|2201.62|2201.12|2201.12|2200.62|21
1645191700000|2022-02-18 13:41:40|2201.49|2200.99|2202.12|2201.62|2202.12|2201.62|2201.12|2200.62|82
1645191710000|2022-02-18 13:41:50|2202.37|2201.87|2202.87|2202.37|2202.99|2202.49|2202.24|2201.74|30
1645191720000|2022-02-18 13:42:00|2202.99|2202.49|2202.62|2202.12|2203.12|2202.62|2202.62|2202.12|87
1645191730000|2022-02-18 13:42:10|2202.49|2201.99|2202.37|2201.87|2202.62|2202.12|2202.24|2201.74|36
1645191740000|2022-02-18 13:42:20|2202.62|2202.12|2202.62|2202.12|2202.62|2202.12|2202.37|2201.87|32
1645191750000|2022-02-18 13:42:30|2202.49|2201.99|2202.62|2202.12|2202.87|2202.37|2202.37|2201.87|54
1645191760000|2022-02-18 13:42:40|2202.49|2201.99|2203.12|2202.62|2203.24|2202.74|2202.49|2201.99|31
1645191770000|2022-02-18 13:42:50|2202.99|2202.49|2202.87|2202.37|2203.12|2202.62|2202.62|2202.12|5
1645191780000|2022-02-18 13:43:00|2202.99|2202.49|2203.12|2202.62|2203.12|2202.62|2202.87|2202.37|59
1645191790000|2022-02-18 13:43:10|2202.99|2202.49|2202.87|2202.37|2203.12|2202.62|2202.62|2202.12|24
1645191800000|2022-02-18 13:43:20|2202.62|2202.12|2202.87|2202.37|2202.87|2202.37|2202.62|2202.12|20
1645191810000|2022-02-18 13:43:30|2202.99|2202.49|2203.24|2202.74|2203.37|2202.87|2202.87|2202.37|48
1645191820000|2022-02-18 13:43:40|2203.37|2202.87|2203.12|2202.62|2203.37|2202.87|2202.87|2202.37|16
1645191830000|2022-02-18 13:43:50|2202.87|2202.37|2202.87|2202.37|2203.12|2202.62|2202.87|2202.37|30
1645191840000|2022-02-18 13:44:00|2203.12|2202.62|2202.87|2202.37|2203.12|2202.62|2202.87|2202.37|21
1645191850000|2022-02-18 13:44:10|2202.99|2202.49|2202.62|2202.12|2202.99|2202.49|2202.62|2202.12|90
1645191860000|2022-02-18 13:44:20|2202.49|2201.99|2202.37|2201.87|2202.49|2201.99|2202.37|2201.87|35
1645191870000|2022-02-18 13:44:30|2202.49|2201.99|2202.62|2202.12|2202.62|2202.12|2202.49|2201.99|39
1645191880000|2022-02-18 13:44:40|2202.74|2202.24|2202.37|2201.87|2202.87|2202.37|2202.37|2201.87|54
1645191890000|2022-02-18 13:44:50|2202.49|2201.99|2202.62|2202.12|2202.62|2202.12|2202.37|2201.87|32
1645191900000|2022-02-18 13:45:00|2202.49|2201.99|2201.62|2201.12|2202.87|2202.37|2201.37|2200.87|175
1645191910000|2022-02-18 13:45:10|2201.49|2200.99|2201.87|2201.37|2201.87|2201.37|2201.37|2200.87|23
1645191920000|2022-02-18 13:45:20|2202.12|2201.62|2202.62|2202.12|2202.87|2202.37|2202.12|2201.62|91
1645191930000|2022-02-18 13:45:30|2202.74|2202.24|2202.62|2202.12|2202.87|2202.37|2202.49|2201.99|25
1645191940000|2022-02-18 13:45:40|2202.49|2201.99|2202.62|2202.12|2202.87|2202.37|2202.37|2201.87|15
1645191950000|2022-02-18 13:45:50|2202.49|2201.99|2201.87|2201.37|2202.49|2201.99|2201.74|2201.24|35
1645191960000|2022-02-18 13:46:00|2201.74|2201.24|2201.87|2201.37|2201.99|2201.49|2201.62|2201.12|26
1645191970000|2022-02-18 13:46:10|2202.12|2201.62|2202.62|2202.12|2202.62|2202.12|2202.12|2201.62|34
1645191980000|2022-02-18 13:46:20|2202.49|2201.99|2202.12|2201.62|2202.62|2202.12|2202.12|2201.62|33
1645191990000|2022-02-18 13:46:30|2202.24|2201.74|2202.37|2201.87|2202.37|2201.87|2202.12|2201.62|11
1645192000000|2022-02-18 13:46:40|2202.24|2201.74|2201.87|2201.37|2202.24|2201.74|2201.87|2201.37|28
1645192010000|2022-02-18 13:46:50|2201.99|2201.49|2202.12|2201.62|2202.12|2201.62|2201.74|2201.24|46
1645192020000|2022-02-18 13:47:00|2202.37|2201.87|2201.99|2201.49|2202.37|2201.87|2201.87|2201.37|40
1645192030000|2022-02-18 13:47:10|2201.87|2201.37|2202.37|2201.87|2202.37|2201.87|2201.87|2201.37|8
1645192040000|2022-02-18 13:47:20|2202.24|2201.74|2202.37|2201.87|2202.37|2201.87|2202.24|2201.74|17
1645192050000|2022-02-18 13:47:30|2202.49|2201.99|2202.62|2202.12|2202.62|2202.12|2202.37|2201.87|13
1645192060000|2022-02-18 13:47:40|2202.49|2201.99|2202.62|2202.12|2202.62|2202.12|2202.37|2201.87|12
1645192070000|2022-02-18 13:47:50|2202.49|2201.99|2202.62|2202.12|2202.62|2202.12|2202.37|2201.87|14
1645192080000|2022-02-18 13:48:00|2202.49|2201.99|2202.62|2202.12|2202.87|2202.37|2202.37|2201.87|70
1645192090000|2022-02-18 13:48:10|2202.74|2202.24|2202.37|2201.87|2202.74|2202.24|2202.37|2201.87|17
1645192100000|2022-02-18 13:48:20|2202.62|2202.12|2202.62|2202.12|2202.62|2202.12|2202.37|2201.87|53
1645192110000|2022-02-18 13:48:30|2202.74|2202.24|2203.12|2202.62|2203.12|2202.62|2202.74|2202.24|22
1645192120000|2022-02-18 13:48:40|2203.37|2202.87|2203.62|2203.12|2203.87|2203.37|2203.37|2202.87|37
1645192130000|2022-02-18 13:48:50|2203.37|2202.87|2203.37|2202.87|2203.37|2202.87|2203.24|2202.74|11
1645192140000|2022-02-18 13:49:00|2203.24|2202.74|2203.37|2202.87|2203.37|2202.87|2203.24|2202.74|36
1645192150000|2022-02-18 13:49:10|2203.24|2202.74|2203.37|2202.87|2203.37|2202.87|2203.12|2202.62|4
1645192160000|2022-02-18 13:49:20|2203.24|2202.74|2203.12|2202.62|2203.24|2202.74|2202.87|2202.37|57
1645192170000|2022-02-18 13:49:30|||||||||12
1645192180000|2022-02-18 13:49:40|2203.24|2202.74|2203.37|2202.87|2203.62|2203.12|2203.24|2202.74|39
1645192190000|2022-02-18 13:49:50|2203.24|2202.74|2203.37|2202.87|2203.37|2202.87|2203.12|2202.62|6
1645192200000|2022-02-18 13:50:00|2203.24|2202.74|2203.37|2202.87|2203.37|2202.87|2203.12|2202.62|42
1645192210000|2022-02-18 13:50:10|2203.24|2202.74|2203.49|2202.99|2203.87|2203.37|2203.24|2202.74|105
1645192220000|2022-02-18 13:50:20|2203.37|2202.87|2203.37|2202.87|2203.37|2202.87|2203.24|2202.74|6
1645192230000|2022-02-18 13:50:30|||||||||41
1645192240000|2022-02-18 13:50:40|||||||||6
1645192250000|2022-02-18 13:50:50|2203.12|2202.62|2203.37|2202.87|2203.37|2202.87|2203.12|2202.62|32
1645192260000|2022-02-18 13:51:00|2203.49|2202.99|2203.87|2203.37|2203.87|2203.37|2203.37|2202.87|58
1645192270000|2022-02-18 13:51:10|2203.74|2203.24|2203.62|2203.12|2203.74|2203.24|2203.49|2202.99|36
1645192280000|2022-02-18 13:51:20|2203.49|2202.99|2203.62|2203.12|2203.62|2203.12|2203.49|2202.99|2
1645192290000|2022-02-18 13:51:30|2203.74|2203.24|2203.37|2202.87|2203.74|2203.24|2203.37|2202.87|23
1645192300000|2022-02-18 13:51:40|2203.49|2202.99|2203.74|2203.24|2203.87|2203.37|2203.37|2202.87|25
1645192310000|2022-02-18 13:51:50|2203.62|2203.12|2203.87|2203.37|2203.87|2203.37|2203.62|2203.12|87
1645192320000|2022-02-18 13:52:00|2203.62|2203.12|2203.62|2203.12|2203.87|2203.37|2203.62|2203.12|15
1645192330000|2022-02-18 13:52:10|2203.87|2203.37|2203.62|2203.12|2203.87|2203.37|2203.62|2203.12|21
1645192340000|2022-02-18 13:52:20|2203.74|2203.24|2203.99|2203.49|2203.99|2203.49|2203.62|2203.12|82
1645192350000|2022-02-18 13:52:30|2203.87|2203.37|2204.49|2203.99|2204.49|2203.99|2203.87|2203.37|87
1645192360000|2022-02-18 13:52:40|2204.62|2204.12|2204.87|2204.37|2205.37|2204.87|2204.62|2204.12|85
1645192370000|2022-02-18 13:52:50|2204.99|2204.49|2204.99|2204.49|2205.12|2204.62|2204.87|2204.37|31
1645192380000|2022-02-18 13:53:00|2205.12|2204.62|2205.12|2204.62|2205.37|2204.87|2204.87|2204.37|60
1645192390000|2022-02-18 13:53:10|2204.99|2204.49|2204.87|2204.37|2205.12|2204.62|2204.62|2204.12|19
1645192400000|2022-02-18 13:53:20|2205.12|2204.62|2204.62|2204.12|2205.12|2204.62|2204.62|2204.12|50
1645192410000|2022-02-18 13:53:30|2204.74|2204.24|2204.74|2204.24|2204.87|2204.37|2204.62|2204.12|20
1645192420000|2022-02-18 13:53:40|2204.87|2204.37|2204.87|2204.37|2204.99|2204.49|2204.62|2204.12|44
1645192430000|2022-02-18 13:53:50|2205.12|2204.62|2204.99|2204.49|2205.12|2204.62|2204.74|2204.24|33
1645192440000|2022-02-18 13:54:00|2205.12|2204.62|2204.62|2204.12|2205.12|2204.62|2204.62|2204.12|5
1645192450000|2022-02-18 13:54:10|2204.87|2204.37|2204.62|2204.12|2204.87|2204.37|2204.62|2204.12|24
1645192460000|2022-02-18 13:54:20|2204.37|2203.87|2204.62|2204.12|2204.62|2204.12|2204.37|2203.87|24
1645192470000|2022-02-18 13:54:30|2204.74|2204.24|2204.87|2204.37|2204.87|2204.37|2204.62|2204.12|14
1645192480000|2022-02-18 13:54:40|2205.12|2204.62|2205.37|2204.87|2205.37|2204.87|2205.12|2204.62|32
1645192490000|2022-02-18 13:54:50|2205.24|2204.74|2205.12|2204.62|2205.24|2204.74|2205.12|2204.62|3
1645192500000|2022-02-18 13:55:00|2205.24|2204.74|2205.62|2205.12|2205.62|2205.12|2205.12|2204.62|48
1645192510000|2022-02-18 13:55:10|2205.37|2204.87|2205.37|2204.87|2205.37|2204.87|2205.37|2204.87|14
1645192520000|2022-02-18 13:55:20|2205.49|2204.99|2205.87|2205.37|2205.87|2205.37|2205.49|2204.99|13
1645192530000|2022-02-18 13:55:30|2205.74|2205.24|2205.62|2205.12|2205.74|2205.24|2205.62|2205.12|8
1645192540000|2022-02-18 13:55:40|2205.49|2204.99|2205.49|2204.99|2205.74|2205.24|2205.37|2204.87|11
1645192550000|2022-02-18 13:55:50|2205.62|2205.12|2205.37|2204.87|2205.62|2205.12|2205.12|2204.62|16
1645192560000|2022-02-18 13:56:00|2205.24|2204.74|2205.12|2204.62|2205.24|2204.74|2204.87|2204.37|35
1645192570000|2022-02-18 13:56:10|2205.37|2204.87|2205.12|2204.62|2205.37|2204.87|2204.87|2204.37|27
1645192580000|2022-02-18 13:56:20|2205.24|2204.74|2205.12|2204.62|2205.24|2204.74|2204.99|2204.49|12
1645192590000|2022-02-18 13:56:30|2204.99|2204.49|2205.12|2204.62|2205.37|2204.87|2204.99|2204.49|33
1645192600000|2022-02-18 13:56:40|2204.99|2204.49|2204.99|2204.49|2205.12|2204.62|2204.87|2204.37|1282
1645192610000|2022-02-18 13:56:50|2205.12|2204.62|2204.87|2204.37|2205.12|2204.62|2204.87|2204.37|22
1645192620000|2022-02-18 13:57:00|2204.99|2204.49|2204.87|2204.37|2205.12|2204.62|2204.87|2204.37|14
1645192630000|2022-02-18 13:57:10|2204.99|2204.49|2204.87|2204.37|2205.12|2204.62|2204.87|2204.37|45
1645192640000|2022-02-18 13:57:20|2204.99|2204.49|2205.24|2204.74|2205.24|2204.74|2204.99|2204.49|15
1645192650000|2022-02-18 13:57:30|2205.37|2204.87|2205.24|2204.74|2205.37|2204.87|2205.12|2204.62|4
1645192660000|2022-02-18 13:57:40|2205.12|2204.62|2204.87|2204.37|2205.24|2204.74|2204.62|2204.12|44
1645192670000|2022-02-18 13:57:50|2204.74|2204.24|2204.62|2204.12|2204.87|2204.37|2204.62|2204.12|6
1645192680000|2022-02-18 13:58:00|2204.87|2204.37|2204.87|2204.37|2205.12|2204.62|2204.74|2204.24|26
1645192690000|2022-02-18 13:58:10|2204.99|2204.49|2205.24|2204.74|2205.37|2204.87|2204.99|2204.49|20
1645192700000|2022-02-18 13:58:20|2205.12|2204.62|2205.37|2204.87|2205.49|2204.99|2205.12|2204.62|24
1645192710000|2022-02-18 13:58:30|2205.49|2204.99|2205.12|2204.62|2205.62|2205.12|2205.12|2204.62|11
1645192720000|2022-02-18 13:58:40|2205.24|2204.74|2205.12|2204.62|2205.24|2204.74|2205.12|2204.62|7
1645192730000|2022-02-18 13:58:50|2204.87|2204.37|2205.12|2204.62|2205.12|2204.62|2204.87|2204.37|15
1645192740000|2022-02-18 13:59:00|2204.99|2204.49|2205.12|2204.62|2205.37|2204.87|2204.99|2204.49|17
1645192750000|2022-02-18 13:59:10|2204.99|2204.49|2205.12|2204.62|2205.12|2204.62|2204.99|2204.49|8
1645192760000|2022-02-18 13:59:20|2204.99|2204.49|2204.87|2204.37|2205.12|2204.62|2204.87|2204.37|52
1645192770000|2022-02-18 13:59:30|2204.99|2204.49|2204.87|2204.37|2204.99|2204.49|2204.87|2204.37|29
1645192780000|2022-02-18 13:59:40|2204.74|2204.24|2204.87|2204.37|2204.87|2204.37|2204.74|2204.24|3
1645192790000|2022-02-18 13:59:50|2204.99|2204.49|2204.87|2204.37|2204.99|2204.49|2204.87|2204.37|5
1645192800000|2022-02-18 14:00:00|2204.99|2204.49|2204.62|2204.12|2205.12|2204.62|2204.62|2204.12|25
1645192810000|2022-02-18 14:00:10|2204.49|2203.99|2204.62|2204.12|2204.87|2204.37|2204.49|2203.99|12
1645192820000|2022-02-18 14:00:20|2204.74|2204.24|2205.12|2204.62|2205.12|2204.62|2204.74|2204.24|28
1645192830000|2022-02-18 14:00:30|2205.24|2204.74|2204.99|2204.49|2205.37|2204.87|2204.99|2204.49|16
1645192840000|2022-02-18 14:00:40|2205.12|2204.62|2204.87|2204.37|2205.12|2204.62|2204.87|2204.37|10
1645192850000|2022-02-18 14:00:50|2204.62|2204.12|2204.87|2204.37|2204.87|2204.37|2204.62|2204.12|34
1645192860000|2022-02-18 14:01:00|2204.74|2204.24|2204.87|2204.37|2204.87|2204.37|2204.74|2204.24|7
1645192870000|2022-02-18 14:01:10|2205.12|2204.62|2204.99|2204.49|2205.12|2204.62|2204.87|2204.37|16
1645192880000|2022-02-18 14:01:20|2204.87|2204.37|2205.12|2204.62|2205.12|2204.62|2204.74|2204.24|45
1645192890000|2022-02-18 14:01:30|2205.37|2204.87|2205.87|2205.37|2205.87|2205.37|2205.37|2204.87|85
1645192900000|2022-02-18 14:01:40|2205.74|2205.24|2205.37|2204.87|2205.74|2205.24|2205.12|2204.62|34
1645192910000|2022-02-18 14:01:50|2205.24|2204.74|2205.87|2205.37|2205.87|2205.37|2205.24|2204.74|43
1645192920000|2022-02-18 14:02:00|2205.74|2205.24|2205.62|2205.12|2205.74|2205.24|2205.62|2205.12|14
1645192930000|2022-02-18 14:02:10|2205.74|2205.24|2205.74|2205.24|2205.87|2205.37|2205.74|2205.24|22
1645192940000|2022-02-18 14:02:20|2205.62|2205.12|2205.62|2205.12|2205.74|2205.24|2205.62|2205.12|7
1645192950000|2022-02-18 14:02:30|2205.74|2205.24|2205.62|2205.12|2205.87|2205.37|2205.62|2205.12|18
1645192960000|2022-02-18 14:02:40|2205.74|2205.24|2205.87|2205.37|2205.87|2205.37|2205.62|2205.12|13
1645192970000|2022-02-18 14:02:50|2205.74|2205.24|2205.62|2205.12|2205.87|2205.37|2205.62|2205.12|10
1645192980000|2022-02-18 14:03:00|2205.74|2205.24|2205.62|2205.12|2205.74|2205.24|2205.62|2205.12|12
1645192990000|2022-02-18 14:03:10|2205.87|2205.37|2205.87|2205.37|2205.87|2205.37|2205.87|2205.37|47
1645193000000|2022-02-18 14:03:20|2205.99|2205.49|2206.37|2205.87|2206.62|2206.12|2205.99|2205.49|81
1645193010000|2022-02-18 14:03:30|2206.12|2205.62|2206.24|2205.74|2206.37|2205.87|2206.12|2205.62|47
1645193020000|2022-02-18 14:03:40|2206.37|2205.87|2206.37|2205.87|2206.37|2205.87|2206.24|2205.74|12
1645193030000|2022-02-18 14:03:50|2206.62|2206.12|2206.37|2205.87|2206.62|2206.12|2206.37|2205.87|16
1645193040000|2022-02-18 14:04:00|2206.49|2205.99|2206.62|2206.12|2206.62|2206.12|2206.37|2205.87|19
1645193050000|2022-02-18 14:04:10|2206.49|2205.99|2206.37|2205.87|2206.62|2206.12|2206.37|2205.87|7
1645193060000|2022-02-18 14:04:20|2206.49|2205.99|2206.62|2206.12|2206.87|2206.37|2206.49|2205.99|102
1645193070000|2022-02-18 14:04:30|2206.87|2206.37|2207.12|2206.62|2207.12|2206.62|2206.87|2206.37|17
1645193080000|2022-02-18 14:04:40|2207.24|2206.74|2207.12|2206.62|2207.37|2206.87|2207.12|2206.62|34
1645193090000|2022-02-18 14:04:50|2206.99|2206.49|2207.12|2206.62|2207.12|2206.62|2206.87|2206.37|35
1645193100000|2022-02-18 14:05:00|2206.99|2206.49|2207.24|2206.74|2207.24|2206.74|2206.87|2206.37|51
1645193110000|2022-02-18 14:05:10|2207.12|2206.62|2206.49|2205.99|2207.24|2206.74|2206.37|2205.87|49
1645193120000|2022-02-18 14:05:20|2206.37|2205.87|2206.12|2205.62|2206.62|2206.12|2206.12|2205.62|6
1645193130000|2022-02-18 14:05:30|2206.24|2205.74|2206.37|2205.87|2206.37|2205.87|2206.12|2205.62|7
1645193140000|2022-02-18 14:05:40|2206.24|2205.74|2206.24|2205.74|2206.37|2205.87|2206.12|2205.62|14
1645193150000|2022-02-18 14:05:50|2206.37|2205.87|2206.12|2205.62|2206.37|2205.87|2206.12|2205.62|18
1645193160000|2022-02-18 14:06:00|2206.24|2205.74|2205.87|2205.37|2206.24|2205.74|2205.87|2205.37|113
1645193170000|2022-02-18 14:06:10|2205.62|2205.12|2205.62|2205.12|2205.62|2205.12|2205.62|2205.12|63
1645193180000|2022-02-18 14:06:20|2205.74|2205.24|2205.87|2205.37|2205.87|2205.37|2205.62|2205.12|68
1645193190000|2022-02-18 14:06:30|2205.74|2205.24|2205.62|2205.12|2205.74|2205.24|2205.62|2205.12|59
1645193200000|2022-02-18 14:06:40|2205.24|2204.74|2205.49|2204.99|2205.62|2205.12|2205.24|2204.74|56
1645193210000|2022-02-18 14:06:50|2205.37|2204.87|2205.62|2205.12|2205.62|2205.12|2205.37|2204.87|30
1645193220000|2022-02-18 14:07:00|2205.74|2205.24|2205.62|2205.12|2205.87|2205.37|2205.49|2204.99|8
1645193230000|2022-02-18 14:07:10|2205.37|2204.87|2205.37|2204.87|2205.37|2204.87|2205.37|2204.87|24
1645193240000|2022-02-18 14:07:20|||||||||6
1645193250000|2022-02-18 14:07:30|2205.49|2204.99|2205.37|2204.87|2205.62|2205.12|2205.37|2204.87|13
1645193260000|2022-02-18 14:07:40|2205.12|2204.62|2205.12|2204.62|2205.37|2204.87|2205.12|2204.62|16
1645193270000|2022-02-18 14:07:50|2204.87|2204.37|2204.62|2204.12|2204.87|2204.37|2204.62|2204.12|70
1645193280000|2022-02-18 14:08:00|2204.74|2204.24|2204.74|2204.24|2204.87|2204.37|2204.62|2204.12|34
1645193290000|2022-02-18 14:08:10|2204.62|2204.12|2204.74|2204.24|2204.74|2204.24|2204.62|2204.12|8
1645193300000|2022-02-18 14:08:20|2204.62|2204.12|2204.62|2204.12|2204.87|2204.37|2204.62|2204.12|30
1645193310000|2022-02-18 14:08:30|2204.37|2203.87|2204.37|2203.87|2204.37|2203.87|2204.37|2203.87|17
1645193320000|2022-02-18 14:08:40|2204.24|2203.74|2204.12|2203.62|2204.24|2203.74|2204.12|2203.62|42
1645193330000|2022-02-18 14:08:50|2204.24|2203.74|2204.37|2203.87|2204.37|2203.87|2204.12|2203.62|47
1645193340000|2022-02-18 14:09:00|2204.62|2204.12|2204.62|2204.12|2204.87|2204.37|2204.37|2203.87|25
1645193350000|2022-02-18 14:09:10|2204.37|2203.87|2204.49|2203.99|2204.49|2203.99|2204.37|2203.87|16
1645193360000|2022-02-18 14:09:20|2204.37|2203.87|2204.62|2204.12|2204.62|2204.12|2204.37|2203.87|10
1645193380000|2022-02-18 14:09:40|2204.87|2204.37|2204.87|2204.37|2204.87|2204.37|2204.87|2204.37|9
1645193390000|2022-02-18 14:09:50|2204.74|2204.24|2203.87|2203.37|2204.87|2204.37|2203.87|2203.37|123
1645193400000|2022-02-18 14:10:00|2203.99|2203.49|2204.87|2204.37|2204.99|2204.49|2203.99|2203.49|198
1645193410000|2022-02-18 14:10:10|2204.62|2204.12|2204.62|2204.12|2204.62|2204.12|2204.49|2203.99|47
1645193420000|2022-02-18 14:10:20|2204.49|2203.99|2203.99|2203.49|2204.62|2204.12|2203.99|2203.49|24
1645193430000|2022-02-18 14:10:30|2203.62|2203.12|2203.62|2203.12|2203.87|2203.37|2203.49|2202.99|94
1645193440000|2022-02-18 14:10:40|2203.49|2202.99|2203.37|2202.87|2203.62|2203.12|2203.37|2202.87|18
1645193450000|2022-02-18 14:10:50|2203.49|2202.99|2203.12|2202.62|2203.74|2203.24|2203.12|2202.62|47
1645193460000|2022-02-18 14:11:00|2203.24|2202.74|2203.12|2202.62|2203.24|2202.74|2203.12|2202.62|82
1645193470000|2022-02-18 14:11:10|2203.24|2202.74|2203.12|2202.62|2203.37|2202.87|2203.12|2202.62|40
1645193480000|2022-02-18 14:11:20|2202.99|2202.49|2203.12|2202.62|2203.12|2202.62|2202.87|2202.37|23
1645193490000|2022-02-18 14:11:30|2202.99|2202.49|2202.99|2202.49|2203.37|2202.87|2202.87|2202.37|37
1645193500000|2022-02-18 14:11:40|2202.87|2202.37|2202.62|2202.12|2203.12|2202.62|2202.62|2202.12|26
1645193510000|2022-02-18 14:11:50|2202.74|2202.24|2202.49|2201.99|2202.74|2202.24|2202.12|2201.62|47
1645193520000|2022-02-18 14:12:00|2202.37|2201.87|2203.12|2202.62|2203.12|2202.62|2202.37|2201.87|31
1645193530000|2022-02-18 14:12:10|2203.24|2202.74|2203.12|2202.62|2203.37|2202.87|2202.99|2202.49|14
1645193540000|2022-02-18 14:12:20|2203.24|2202.74|2202.99|2202.49|2203.24|2202.74|2202.87|2202.37|15
1645193550000|2022-02-18 14:12:30|2203.12|2202.62|2202.62|2202.12|2203.12|2202.62|2202.62|2202.12|17
1645193560000|2022-02-18 14:12:40|2202.12|2201.62|2202.37|2201.87|2202.37|2201.87|2202.12|2201.62|38
1645193570000|2022-02-18 14:12:50|||||||||1
1645193580000|2022-02-18 14:13:00|2202.62|2202.12|2202.62|2202.12|2202.62|2202.12|2202.62|2202.12|16
1645193590000|2022-02-18 14:13:10|2202.37|2201.87|2202.37|2201.87|2202.62|2202.12|2202.37|2201.87|20
1645193600000|2022-02-18 14:13:20|2202.49|2201.99|2202.62|2202.12|2202.62|2202.12|2202.49|2201.99|8
1645193610000|2022-02-18 14:13:30|2202.49|2201.99|2202.62|2202.12|2202.62|2202.12|2202.37|2201.87|4
1645193620000|2022-02-18 14:13:40|2202.49|2201.99|2202.62|2202.12|2202.62|2202.12|2202.37|2201.87|6
1645193630000|2022-02-18 14:13:50|2202.37|2201.87|2202.62|2202.12|2202.87|2202.37|2202.37|2201.87|38
1645193640000|2022-02-18 14:14:00|2202.74|2202.24|2202.49|2201.99|2202.74|2202.24|2202.49|2201.99|16
1645193650000|2022-02-18 14:14:10|2202.62|2202.12|2202.37|2201.87|2202.62|2202.12|2202.37|2201.87|5
1645193660000|2022-02-18 14:14:20|2202.24|2201.74|2202.62|2202.12|2202.62|2202.12|2202.24|2201.74|27
1645193670000|2022-02-18 14:14:30|2202.49|2201.99|2202.37|2201.87|2202.49|2201.99|2202.12|2201.62|20
1645193680000|2022-02-18 14:14:40|2202.49|2201.99|2202.37|2201.87|2202.62|2202.12|2202.37|2201.87|30
1645193690000|2022-02-18 14:14:50|||||||||2
1645193700000|2022-02-18 14:15:00|2202.24|2201.74|2201.87|2201.37|2202.24|2201.74|2201.87|2201.37|26
1645193710000|2022-02-18 14:15:10|2201.99|2201.49|2202.37|2201.87|2202.37|2201.87|2201.87|2201.37|25
1645193720000|2022-02-18 14:15:20|2202.49|2201.99|2202.62|2202.12|2202.62|2202.12|2202.37|2201.87|29
1645193730000|2022-02-18 14:15:30|2202.74|2202.24|2202.87|2202.37|2202.87|2202.37|2202.62|2202.12|29
1645193740000|2022-02-18 14:15:40|2202.99|2202.49|2202.87|2202.37|2202.99|2202.49|2202.87|2202.37|11
1645193750000|2022-02-18 14:15:50|2202.99|2202.49|2203.24|2202.74|2203.24|2202.74|2202.99|2202.49|19
1645193760000|2022-02-18 14:16:00|2203.37|2202.87|2203.62|2203.12|2203.62|2203.12|2203.37|2202.87|37
1645193770000|2022-02-18 14:16:10|||||||||12
1645193780000|2022-02-18 14:16:20|2203.74|2203.24|2203.62|2203.12|2203.74|2203.24|2203.62|2203.12|8
1645193790000|2022-02-18 14:16:30|2203.49|2202.99|2203.37|2202.87|2203.49|2202.99|2203.12|2202.62|45
1645193800000|2022-02-18 14:16:40|2203.24|2202.74|2203.24|2202.74|2203.37|2202.87|2203.12|2202.62|5
1645193810000|2022-02-18 14:16:50|2203.37|2202.87|2203.62|2203.12|2203.62|2203.12|2203.24|2202.74|2
1645193820000|2022-02-18 14:17:00|2203.37|2202.87|2203.37|2202.87|2203.37|2202.87|2203.37|2202.87|8
1645193830000|2022-02-18 14:17:10|2203.24|2202.74|2203.24|2202.74|2203.24|2202.74|2203.12|2202.62|17
1645193840000|2022-02-18 14:17:20|2203.37|2202.87|2203.12|2202.62|2203.37|2202.87|2202.87|2202.37|9
1645193850000|2022-02-18 14:17:30|2202.99|2202.49|2202.99|2202.49|2203.12|2202.62|2202.87|2202.37|3
1645193860000|2022-02-18 14:17:40|2202.87|2202.37|2202.87|2202.37|2203.12|2202.62|2202.87|2202.37|1
1645193870000|2022-02-18 14:17:50|2202.74|2202.24|2202.74|2202.24|2202.87|2202.37|2202.62|2202.12|35
1645193880000|2022-02-18 14:18:00|2202.87|2202.37|2202.87|2202.37|2202.87|2202.37|2202.87|2202.37|8
1645193890000|2022-02-18 14:18:10|2202.62|2202.12|2202.87|2202.37|2202.87|2202.37|2202.62|2202.12|35
1645193900000|2022-02-18 14:18:20|2202.99|2202.49|2203.12|2202.62|2203.12|2202.62|2202.99|2202.49|5
1645193910000|2022-02-18 14:18:30|2203.24|2202.74|2203.12|2202.62|2203.24|2202.74|2203.12|2202.62|43
1645193920000|2022-02-18 14:18:40|2202.99|2202.49|2203.12|2202.62|2203.12|2202.62|2202.99|2202.49|8
1645193930000|2022-02-18 14:18:50|2202.99|2202.49|2202.87|2202.37|2202.99|2202.49|2202.87|2202.37|22
1645193940000|2022-02-18 14:19:00|2202.99|2202.49|2202.99|2202.49|2202.99|2202.49|2202.99|2202.49|6
1645193950000|2022-02-18 14:19:10|2203.12|2202.62|2203.12|2202.62|2203.12|2202.62|2202.99|2202.49|0
1645193960000|2022-02-18 14:19:20|2202.99|2202.49|2202.87|2202.37|2202.99|2202.49|2202.62|2202.12|20
1645193980000|2022-02-18 14:19:40|2202.74|2202.24|2202.62|2202.12|2202.74|2202.24|2202.62|2202.12|14
1645193990000|2022-02-18 14:19:50|2202.37|2201.87|2202.49|2201.99|2202.49|2201.99|2202.37|2201.87|22
1645194000000|2022-02-18 14:20:00|2202.62|2202.12|2202.62|2202.12|2202.62|2202.12|2202.49|2201.99|4
1645194010000|2022-02-18 14:20:10|||||||||5
1645194020000|2022-02-18 14:20:20|2202.49|2201.99|2202.37|2201.87|2202.49|2201.99|2202.37|2201.87|11
1645194030000|2022-02-18 14:20:30|2202.12|2201.62|2201.87|2201.37|2202.12|2201.62|2201.87|2201.37|47
1645194040000|2022-02-18 14:20:40|2201.99|2201.49|2201.87|2201.37|2202.12|2201.62|2201.87|2201.37|17
1645194050000|2022-02-18 14:20:50|2201.99|2201.49|2202.12|2201.62|2202.12|2201.62|2201.87|2201.37|35
1645194060000|2022-02-18 14:21:00|2201.99|2201.49|2202.12|2201.62|2202.12|2201.62|2201.87|2201.37|20
1645194070000|2022-02-18 14:21:10|2201.99|2201.49|2201.87|2201.37|2202.12|2201.62|2201.87|2201.37|0
1645194080000|2022-02-18 14:21:20|2201.99|2201.49|2201.62|2201.12|2201.99|2201.49|2201.62|2201.12|23
1645194090000|2022-02-18 14:21:30|2201.49|2200.99|2201.37|2200.87|2201.62|2201.12|2201.37|2200.87|45
1645194100000|2022-02-18 14:21:40|2201.12|2200.62|2201.12|2200.62|2201.12|2200.62|2200.99|2200.49|34
1645194110000|2022-02-18 14:21:50|2200.99|2200.49|2201.12|2200.62|2201.12|2200.62|2200.87|2200.37|64
1645194120000|2022-02-18 14:22:00|2200.99|2200.49|2200.87|2200.37|2201.12|2200.62|2200.87|2200.37|27
1645194130000|2022-02-18 14:22:10|2200.99|2200.49|2201.37|2200.87|2201.37|2200.87|2200.99|2200.49|38
1645194140000|2022-02-18 14:22:20|2201.12|2200.62|2201.12|2200.62|2201.12|2200.62|2201.12|2200.62|34
1645194150000|2022-02-18 14:22:30|2200.87|2200.37|2200.87|2200.37|2200.87|2200.37|2200.62|2200.12|64
1645194160000|2022-02-18 14:22:40|2201.12|2200.62|2201.24|2200.74|2201.24|2200.74|2201.12|2200.62|16
1645194170000|2022-02-18 14:22:50|2201.12|2200.62|2201.37|2200.87|2201.37|2200.87|2201.12|2200.62|6
1645194180000|2022-02-18 14:23:00|2201.24|2200.74|2201.24|2200.74|2201.24|2200.74|2201.12|2200.62|37
1645194190000|2022-02-18 14:23:10|2201.12|2200.62|2201.12|2200.62|2201.24|2200.74|2200.99|2200.49|13
1645194200000|2022-02-18 14:23:20|2200.99|2200.49|2200.37|2199.87|2201.12|2200.62|2200.37|2199.87|75
1645194210000|2022-02-18 14:23:30|2200.49|2199.99|2200.37|2199.87|2200.49|2199.99|2200.37|2199.87|39
1645194220000|2022-02-18 14:23:40|||||||||1
1645194230000|2022-02-18 14:23:50|2200.49|2199.99|2200.37|2199.87|2200.49|2199.99|2200.37|2199.87|24
1645194240000|2022-02-18 14:24:00|2200.24|2199.74|2200.37|2199.87|2200.37|2199.87|2200.24|2199.74|51
1645194250000|2022-02-18 14:24:10|2200.49|2199.99|2200.62|2200.12|2200.62|2200.12|2200.37|2199.87|30
1645194260000|2022-02-18 14:24:20|2200.87|2200.37|2201.37|2200.87|2201.37|2200.87|2200.87|2200.37|116
1645194270000|2022-02-18 14:24:30|2201.62|2201.12|2201.87|2201.37|2201.87|2201.37|2201.37|2200.87|76
1645194280000|2022-02-18 14:24:40|2201.99|2201.49|2201.87|2201.37|2202.12|2201.62|2201.87|2201.37|83
1645194290000|2022-02-18 14:24:50|2201.74|2201.24|2201.87|2201.37|2201.87|2201.37|2201.49|2200.99|38
1645194300000|2022-02-18 14:25:00|2202.12|2201.62|2202.62|2202.12|2202.62|2202.12|2202.12|2201.62|59
1645194310000|2022-02-18 14:25:10|2202.74|2202.24|2202.62|2202.12|2202.99|2202.49|2202.37|2201.87|38
1645194320000|2022-02-18 14:25:20|2202.74|2202.24|2202.49|2201.99|2202.87|2202.37|2202.37|2201.87|48
1645194330000|2022-02-18 14:25:30|2202.37|2201.87|2202.12|2201.62|2202.37|2201.87|2202.12|2201.62|47
1645194340000|2022-02-18 14:25:40|2202.24|2201.74|2202.12|2201.62|2202.37|2201.87|2202.12|2201.62|25
1645194350000|2022-02-18 14:25:50|2201.99|2201.49|2201.62|2201.12|2202.12|2201.62|2201.62|2201.12|30
1645194360000|2022-02-18 14:26:00|2201.49|2200.99|2201.49|2200.99|2201.62|2201.12|2201.37|2200.87|17
1645194370000|2022-02-18 14:26:10|2201.37|2200.87|2200.62|2200.12|2201.49|2200.99|2200.62|2200.12|25
1645194380000|2022-02-18 14:26:20|2200.74|2200.24|2200.62|2200.12|2200.87|2200.37|2200.62|2200.12|37
1645194390000|2022-02-18 14:26:30|2200.74|2200.24|2200.62|2200.12|2200.87|2200.37|2200.62|2200.12|22
1645194400000|2022-02-18 14:26:40|2200.74|2200.24|2200.37|2199.87|2200.87|2200.37|2200.37|2199.87|31
1645194410000|2022-02-18 14:26:50|2200.12|2199.62|2200.62|2200.12|2200.62|2200.12|2200.12|2199.62|66
1645194420000|2022-02-18 14:27:00|2200.37|2199.87|2200.62|2200.12|2200.62|2200.12|2200.37|2199.87|39
1645194430000|2022-02-18 14:27:10|2200.74|2200.24|2200.87|2200.37|2200.87|2200.37|2200.62|2200.12|37
1645194440000|2022-02-18 14:27:20|2201.12|2200.62|2201.12|2200.62|2201.12|2200.62|2201.12|2200.62|31
1645194450000|2022-02-18 14:27:30|2200.87|2200.37|2200.87|2200.37|2200.87|2200.37|2200.62|2200.12|29
1645194460000|2022-02-18 14:27:40|2201.12|2200.62|2199.62|2199.12|2201.12|2200.62|2199.62|2199.12|67
1645194470000|2022-02-18 14:27:50|2199.74|2199.24|2199.87|2199.37|2199.99|2199.49|2199.37|2198.87|91
1645194480000|2022-02-18 14:28:00|2199.74|2199.24|2200.24|2199.74|2200.87|2200.37|2199.62|2199.12|111
1645194490000|2022-02-18 14:28:10|2200.12|2199.62|2200.12|2199.62|2200.37|2199.87|2199.87|2199.37|60
1645194500000|2022-02-18 14:28:20|2200.24|2199.74|2201.24|2200.74|2201.24|2200.74|2200.12|2199.62|130
1645194510000|2022-02-18 14:28:30|2201.37|2200.87|2201.12|2200.62|2201.37|2200.87|2200.87|2200.37|11
1645194520000|2022-02-18 14:28:40|2200.99|2200.49|2201.24|2200.74|2201.37|2200.87|2200.87|2200.37|53
1645194530000|2022-02-18 14:28:50|2201.37|2200.87|2201.12|2200.62|2201.37|2200.87|2200.87|2200.37|35
1645194540000|2022-02-18 14:29:00|2200.99|2200.49|2200.87|2200.37|2201.12|2200.62|2200.62|2200.12|5
1645194550000|2022-02-18 14:29:10|||||||||1
1645194560000|2022-02-18 14:29:20|2200.99|2200.49|2200.87|2200.37|2201.12|2200.62|2200.87|2200.37|51
1645194570000|2022-02-18 14:29:30|2200.99|2200.49|2201.74|2201.24|2201.87|2201.37|2200.87|2200.37|54
1645194580000|2022-02-18 14:29:40|2201.62|2201.12|2201.87|2201.37|2202.12|2201.62|2201.62|2201.12|44
1645194590000|2022-02-18 14:29:50|2201.99|2201.49|2201.62|2201.12|2202.12|2201.62|2201.37|2200.87|34
1645194600000|2022-02-18 14:30:00|2201.87|2201.37|2202.37|2201.87|2202.62|2202.12|2201.87|2201.37|139
1645194610000|2022-02-18 14:30:10|2202.24|2201.74|2201.62|2201.12|2202.37|2201.87|2201.49|2200.99|64
1645194620000|2022-02-18 14:30:20|2201.74|2201.24|2201.87|2201.37|2201.87|2201.37|2201.12|2200.62|44
1645194630000|2022-02-18 14:30:30|2201.74|2201.24|2201.87|2201.37|2202.37|2201.87|2201.37|2200.87|57
1645194640000|2022-02-18 14:30:40|2202.12|2201.62|2201.74|2201.24|2202.37|2201.87|2201.62|2201.12|14
1645194650000|2022-02-18 14:30:50|2201.62|2201.12|2202.87|2202.37|2202.87|2202.37|2201.62|2201.12|30
1645194660000|2022-02-18 14:31:00|2202.74|2202.24|2202.24|2201.74|2202.87|2202.37|2201.87|2201.37|79
1645194670000|2022-02-18 14:31:10|2202.12|2201.62|2202.62|2202.12|2202.62|2202.12|2201.87|2201.37|33
1645194680000|2022-02-18 14:31:20|2202.74|2202.24|2202.62|2202.12|2203.12|2202.62|2202.37|2201.87|125
1645194690000|2022-02-18 14:31:30|2202.49|2201.99|2202.87|2202.37|2203.12|2202.62|2202.37|2201.87|16
1645194700000|2022-02-18 14:31:40|2202.99|2202.49|2202.37|2201.87|2203.12|2202.62|2202.37|2201.87|50
1645194710000|2022-02-18 14:31:50|2202.12|2201.62|2201.99|2201.49|2202.12|2201.62|2201.87|2201.37|55
1645194720000|2022-02-18 14:32:00|2202.12|2201.62|2201.62|2201.12|2202.24|2201.74|2201.62|2201.12|70
1645194730000|2022-02-18 14:32:10|2201.37|2200.87|2201.62|2201.12|2201.74|2201.24|2201.37|2200.87|38
1645194740000|2022-02-18 14:32:20|2201.49|2200.99|2201.62|2201.12|2201.87|2201.37|2201.12|2200.62|49
1645194750000|2022-02-18 14:32:30|2201.49|2200.99|2201.62|2201.12|2201.87|2201.37|2201.24|2200.74|20
1645194760000|2022-02-18 14:32:40|2201.49|2200.99|2201.74|2201.24|2201.74|2201.24|2201.37|2200.87|18
1645194770000|2022-02-18 14:32:50|2201.62|2201.12|2201.37|2200.87|2201.62|2201.12|2201.37|2200.87|13
1645194780000|2022-02-18 14:33:00|2201.24|2200.74|2200.62|2200.12|2201.62|2201.12|2200.62|2200.12|126
1645194790000|2022-02-18 14:33:10|2200.74|2200.24|2200.87|2200.37|2200.87|2200.37|2200.24|2199.74|64
1645194800000|2022-02-18 14:33:20|2200.37|2199.87|2201.12|2200.62|2201.24|2200.74|2200.24|2199.74|58
1645194810000|2022-02-18 14:33:30|2201.24|2200.74|2201.12|2200.62|2201.37|2200.87|2200.87|2200.37|54
1645194820000|2022-02-18 14:33:40|2200.87|2200.37|2200.87|2200.37|2200.99|2200.49|2200.62|2200.12|27
1645194830000|2022-02-18 14:33:50|2200.74|2200.24|2200.62|2200.12|2201.12|2200.62|2200.49|2199.99|22
1645194840000|2022-02-18 14:34:00|2200.74|2200.24|2200.37|2199.87|2200.87|2200.37|2200.37|2199.87|21
1645194850000|2022-02-18 14:34:10|2200.24|2199.74|2199.87|2199.37|2200.62|2200.12|2199.87|2199.37|71
1645194860000|2022-02-18 14:34:20|2199.99|2199.49|2199.87|2199.37|2200.37|2199.87|2199.87|2199.37|81
1645194870000|2022-02-18 14:34:30|2199.99|2199.49|2199.37|2198.87|2199.99|2199.49|2199.37|2198.87|32
1645194880000|2022-02-18 14:34:40|2199.49|2198.99|2198.62|2198.12|2199.62|2199.12|2198.49|2197.99|54
1645194890000|2022-02-18 14:34:50|2198.49|2197.99|2198.12|2197.62|2198.62|2198.12|2198.12|2197.62|68
1645194900000|2022-02-18 14:35:00|2198.24|2197.74|2197.87|2197.37|2198.62|2198.12|2197.87|2197.37|114
1645194910000|2022-02-18 14:35:10|2197.99|2197.49|2196.87|2196.37|2197.99|2197.49|2196.87|2196.37|77
1645194920000|2022-02-18 14:35:20|2196.62|2196.12|2196.99|2196.49|2196.99|2196.49|2196.37|2195.87|82
1645194930000|2022-02-18 14:35:30|2196.74|2196.24|2197.37|2196.87|2197.62|2197.12|2196.62|2196.12|75
1645194940000|2022-02-18 14:35:40|2197.24|2196.74|2196.37|2195.87|2197.37|2196.87|2196.12|2195.62|60
1645194950000|2022-02-18 14:35:50|2196.24|2195.74|2195.87|2195.37|2196.37|2195.87|2195.62|2195.12|100
1645194960000|2022-02-18 14:36:00|2196.12|2195.62|2196.24|2195.74|2196.37|2195.87|2195.87|2195.37|72
1645194970000|2022-02-18 14:36:10|2196.12|2195.62|2196.12|2195.62|2196.62|2196.12|2196.12|2195.62|65
1645194980000|2022-02-18 14:36:20|2195.87|2195.37|2195.37|2194.87|2195.99|2195.49|2195.37|2194.87|47
1645194990000|2022-02-18 14:36:30|2195.62|2195.12|2195.99|2195.49|2196.37|2195.87|2195.62|2195.12|77
1645195000000|2022-02-18 14:36:40|2195.87|2195.37|2196.37|2195.87|2196.62|2196.12|2195.87|2195.37|74
1645195010000|2022-02-18 14:36:50|2196.12|2195.62|2197.87|2197.37|2197.87|2197.37|2196.12|2195.62|109
1645195020000|2022-02-18 14:37:00|2197.74|2197.24|2198.12|2197.62|2198.62|2198.12|2197.62|2197.12|77
1645195030000|2022-02-18 14:37:10|2197.87|2197.37|2197.87|2197.37|2198.12|2197.62|2197.74|2197.24|60
1645195040000|2022-02-18 14:37:20|2197.62|2197.12|2198.24|2197.74|2198.24|2197.74|2197.37|2196.87|28
1645195050000|2022-02-18 14:37:30|2198.37|2197.87|2199.12|2198.62|2199.24|2198.74|2198.37|2197.87|53
1645195060000|2022-02-18 14:37:40|2198.87|2198.37|2198.74|2198.24|2199.24|2198.74|2198.62|2198.12|51
1645195070000|2022-02-18 14:37:50|2198.87|2198.37|2198.49|2197.99|2198.87|2198.37|2198.37|2197.87|19
1645195080000|2022-02-18 14:38:00|2198.37|2197.87|2199.62|2199.12|2199.99|2199.49|2198.37|2197.87|81
1645195090000|2022-02-18 14:38:10|2199.37|2198.87|2200.87|2200.37|2201.12|2200.62|2199.37|2198.87|68
1645195100000|2022-02-18 14:38:20|2200.62|2200.12|2199.99|2199.49|2200.87|2200.37|2199.99|2199.49|106
1645195110000|2022-02-18 14:38:30|2199.87|2199.37|2199.49|2198.99|2199.87|2199.37|2199.37|2198.87|104
1645195120000|2022-02-18 14:38:40|2199.37|2198.87|2199.62|2199.12|2199.62|2199.12|2199.12|2198.62|36
1645195130000|2022-02-18 14:38:50|2199.49|2198.99|2199.24|2198.74|2199.62|2199.12|2199.12|2198.62|27
1645195140000|2022-02-18 14:39:00|2199.12|2198.62|2198.49|2197.99|2199.37|2198.87|2198.37|2197.87|96
1645195150000|2022-02-18 14:39:10|2198.62|2198.12|2198.87|2198.37|2198.99|2198.49|2198.37|2197.87|10
1645195160000|2022-02-18 14:39:20|2198.74|2198.24|2198.37|2197.87|2198.87|2198.37|2198.37|2197.87|47
1645195170000|2022-02-18 14:39:30|2198.12|2197.62|2197.62|2197.12|2198.12|2197.62|2197.49|2196.99|85
1645195180000|2022-02-18 14:39:40|2197.74|2197.24|2198.12|2197.62|2198.37|2197.87|2197.62|2197.12|57
1645195190000|2022-02-18 14:39:50|2197.99|2197.49|2197.62|2197.12|2198.12|2197.62|2197.49|2196.99|23
1645195200000|2022-02-18 14:40:00|2197.49|2196.99|2197.87|2197.37|2198.24|2197.74|2197.37|2196.87|143
1645195210000|2022-02-18 14:40:10|2197.99|2197.49|2198.62|2198.12|2198.74|2198.24|2197.74|2197.24|44
1645195220000|2022-02-18 14:40:20|2198.49|2197.99|2198.12|2197.62|2198.49|2197.99|2197.87|2197.37|41
1645195230000|2022-02-18 14:40:30|2197.99|2197.49|2197.87|2197.37|2197.99|2197.49|2197.74|2197.24|14
1645195240000|2022-02-18 14:40:40|2197.74|2197.24|2197.37|2196.87|2197.87|2197.37|2197.24|2196.74|42
1645195250000|2022-02-18 14:40:50|2197.62|2197.12|2196.99|2196.49|2197.87|2197.37|2196.87|2196.37|50
1645195260000|2022-02-18 14:41:00|2197.12|2196.62|2196.37|2195.87|2197.12|2196.62|2196.37|2195.87|65
1645195270000|2022-02-18 14:41:10|2196.49|2195.99|2196.12|2195.62|2196.62|2196.12|2195.87|2195.37|84
1645195280000|2022-02-18 14:41:20|2195.99|2195.49|2195.62|2195.12|2195.99|2195.49|2195.49|2194.99|87
1645195290000|2022-02-18 14:41:30|2195.49|2194.99|2194.87|2194.37|2195.74|2195.24|2194.74|2194.24|59
1645195300000|2022-02-18 14:41:40|2194.74|2194.24|2194.87|2194.37|2194.87|2194.37|2194.12|2193.62|78
1645195310000|2022-02-18 14:41:50|2194.62|2194.12|2194.62|2194.12|2195.12|2194.62|2194.62|2194.12|42
1645195320000|2022-02-18 14:42:00|2194.37|2193.87|2194.49|2193.99|2194.62|2194.12|2194.12|2193.62|69
1645195330000|2022-02-18 14:42:10|2194.37|2193.87|2195.24|2194.74|2195.37|2194.87|2194.37|2193.87|106
1645195340000|2022-02-18 14:42:20|2195.12|2194.62|2195.24|2194.74|2195.49|2194.99|2194.99|2194.49|50
1645195350000|2022-02-18 14:42:30|2195.12|2194.62|2195.62|2195.12|2195.62|2195.12|2195.12|2194.62|45
1645195360000|2022-02-18 14:42:40|2195.37|2194.87|2195.74|2195.24|2195.74|2195.24|2195.12|2194.62|68
1645195370000|2022-02-18 14:42:50|2195.87|2195.37|2195.37|2194.87|2196.12|2195.62|2195.24|2194.74|26
1645195380000|2022-02-18 14:43:00|2195.12|2194.62|2196.37|2195.87|2196.37|2195.87|2195.12|2194.62|24
1645195390000|2022-02-18 14:43:10|2196.24|2195.74|2195.87|2195.37|2196.62|2196.12|2195.87|2195.37|95
1645195400000|2022-02-18 14:43:20|2195.99|2195.49|2196.37|2195.87|2196.62|2196.12|2195.99|2195.49|35
1645195410000|2022-02-18 14:43:30|2196.24|2195.74|2196.74|2196.24|2196.99|2196.49|2196.24|2195.74|82
1645195420000|2022-02-18 14:43:40|2196.62|2196.12|2196.87|2196.37|2196.87|2196.37|2196.12|2195.62|37
1645195430000|2022-02-18 14:43:50|2196.62|2196.12|2196.37|2195.87|2196.62|2196.12|2196.12|2195.62|38
1645195440000|2022-02-18 14:44:00|2196.49|2195.99|2197.12|2196.62|2197.12|2196.62|2196.37|2195.87|217
1645195450000|2022-02-18 14:44:10|2197.37|2196.87|2196.74|2196.24|2197.62|2197.12|2196.74|2196.24|136
1645195460000|2022-02-18 14:44:20|2196.62|2196.12|2196.87|2196.37|2197.12|2196.62|2196.62|2196.12|45
1645195470000|2022-02-18 14:44:30|2196.74|2196.24|2196.62|2196.12|2196.87|2196.37|2196.37|2195.87|20
1645195480000|2022-02-18 14:44:40|2196.49|2195.99|2196.49|2195.99|2196.49|2195.99|2196.12|2195.62|27
1645195490000|2022-02-18 14:44:50|2196.62|2196.12|2196.12|2195.62|2196.62|2196.12|2196.12|2195.62|65
1645195500000|2022-02-18 14:45:00|2195.99|2195.49|2196.49|2195.99|2196.87|2196.37|2195.99|2195.49|79
1645195510000|2022-02-18 14:45:10|2196.37|2195.87|2196.12|2195.62|2196.62|2196.12|2196.12|2195.62|62
1645195520000|2022-02-18 14:45:20|2196.37|2195.87|2196.87|2196.37|2196.87|2196.37|2195.87|2195.37|110
1645195530000|2022-02-18 14:45:30|2196.62|2196.12|2196.74|2196.24|2196.87|2196.37|2196.49|2195.99|34
1645195540000|2022-02-18 14:45:40|2196.87|2196.37|2197.62|2197.12|2197.62|2197.12|2196.87|2196.37|25
1645195550000|2022-02-18 14:45:50|2197.49|2196.99|2197.49|2196.99|2197.87|2197.37|2197.37|2196.87|37
1645195560000|2022-02-18 14:46:00|2197.37|2196.87|2198.37|2197.87|2198.37|2197.87|2197.24|2196.74|35
1645195570000|2022-02-18 14:46:10|2198.24|2197.74|2198.24|2197.74|2198.49|2197.99|2198.12|2197.62|15
1645195580000|2022-02-18 14:46:20|2198.12|2197.62|2198.49|2197.99|2198.62|2198.12|2197.87|2197.37|25
1645195590000|2022-02-18 14:46:30|2198.62|2198.12|2198.37|2197.87|2198.87|2198.37|2198.12|2197.62|27
1645195600000|2022-02-18 14:46:40|2198.62|2198.12|2199.24|2198.74|2199.62|2199.12|2198.62|2198.12|283
1645195610000|2022-02-18 14:46:50|2199.12|2198.62|2198.74|2198.24|2199.24|2198.74|2198.49|2197.99|34
1645195620000|2022-02-18 14:47:00|2198.62|2198.12|2198.74|2198.24|2198.87|2198.37|2198.12|2197.62|30
1645195630000|2022-02-18 14:47:10|2198.62|2198.12|2198.74|2198.24|2198.87|2198.37|2198.37|2197.87|27
1645195640000|2022-02-18 14:47:20|2198.62|2198.12|2198.74|2198.24|2198.87|2198.37|2198.37|2197.87|21
1645195650000|2022-02-18 14:47:30|2198.62|2198.12|2199.37|2198.87|2199.37|2198.87|2198.62|2198.12|43
1645195660000|2022-02-18 14:47:40|2199.74|2199.24|2199.87|2199.37|2200.49|2199.99|2199.62|2199.12|46
1645195670000|2022-02-18 14:47:50|2199.74|2199.24|2200.12|2199.62|2200.12|2199.62|2199.62|2199.12|30
1645195680000|2022-02-18 14:48:00|2199.87|2199.37|2199.37|2198.87|2199.99|2199.49|2199.37|2198.87|58
1645195690000|2022-02-18 14:48:10|2199.49|2198.99|2199.87|2199.37|2199.87|2199.37|2199.24|2198.74|57
1645195700000|2022-02-18 14:48:20|2200.12|2199.62|2200.12|2199.62|2200.24|2199.74|2199.49|2198.99|150
1645195710000|2022-02-18 14:48:30|2199.87|2199.37|2200.12|2199.62|2200.24|2199.74|2199.87|2199.37|39
1645195720000|2022-02-18 14:48:40|2200.24|2199.74|2200.74|2200.24|2200.87|2200.37|2200.12|2199.62|47
1645195730000|2022-02-18 14:48:50|2200.62|2200.12|2200.74|2200.24|2200.87|2200.37|2200.49|2199.99|10
1645195740000|2022-02-18 14:49:00|2200.87|2200.37|2200.24|2199.74|2201.12|2200.62|2200.12|2199.62|37
1645195750000|2022-02-18 14:49:10|2200.37|2199.87|2199.62|2199.12|2200.49|2199.99|2199.37|2198.87|35
1645195760000|2022-02-18 14:49:20|2199.87|2199.37|2199.62|2199.12|2199.87|2199.37|2199.49|2198.99|23
1645195770000|2022-02-18 14:49:30|2199.74|2199.24|2200.37|2199.87|2200.62|2200.12|2199.74|2199.24|46
1645195780000|2022-02-18 14:49:40|2200.62|2200.12|2201.37|2200.87|2201.37|2200.87|2200.37|2199.87|77
1645195790000|2022-02-18 14:49:50|2201.62|2201.12|2202.12|2201.62|2202.12|2201.62|2201.37|2200.87|52
1645195800000|2022-02-18 14:50:00|2202.37|2201.87|2202.62|2202.12|2203.37|2202.87|2202.37|2201.87|85
1645195810000|2022-02-18 14:50:10|2202.74|2202.24|2203.49|2202.99|2203.87|2203.37|2202.62|2202.12|49
1645195820000|2022-02-18 14:50:20|2203.37|2202.87|2203.12|2202.62|2203.49|2202.99|2202.87|2202.37|80
1645195830000|2022-02-18 14:50:30|2202.87|2202.37|2202.99|2202.49|2203.12|2202.62|2202.87|2202.37|28
1645195840000|2022-02-18 14:50:40|2203.12|2202.62|2203.37|2202.87|2203.99|2203.49|2202.99|2202.49|64
1645195850000|2022-02-18 14:50:50|2203.49|2202.99|2204.12|2203.62|2204.12|2203.62|2203.49|2202.99|47
1645195860000|2022-02-18 14:51:00|2204.24|2203.74|2204.62|2204.12|2204.62|2204.12|2204.12|2203.62|45
1645195870000|2022-02-18 14:51:10|2204.74|2204.24|2204.49|2203.99|2204.87|2204.37|2204.37|2203.87|38
1645195880000|2022-02-18 14:51:20|2204.37|2203.87|2203.87|2203.37|2204.62|2204.12|2203.87|2203.37|77
1645195890000|2022-02-18 14:51:30|2203.99|2203.49|2203.87|2203.37|2204.12|2203.62|2203.62|2203.12|32
1645195900000|2022-02-18 14:51:40|2203.99|2203.49|2203.24|2202.74|2204.12|2203.62|2202.87|2202.37|61
1645195910000|2022-02-18 14:51:50|2203.37|2202.87|2203.12|2202.62|2203.37|2202.87|2202.74|2202.24|56
1645195920000|2022-02-18 14:52:00|2203.37|2202.87|2202.99|2202.49|2203.37|2202.87|2202.87|2202.37|41
1645195930000|2022-02-18 14:52:10|2202.87|2202.37|2203.62|2203.12|2203.87|2203.37|2202.87|2202.37|102
1645195940000|2022-02-18 14:52:20|2203.74|2203.24|2203.87|2203.37|2203.87|2203.37|2203.12|2202.62|200
1645195950000|2022-02-18 14:52:30|2203.62|2203.12|2204.87|2204.37|2204.87|2204.37|2203.62|2203.12|53
1645195960000|2022-02-18 14:52:40|2204.74|2204.24|2204.87|2204.37|2204.99|2204.49|2204.49|2203.99|45
1645195970000|2022-02-18 14:52:50|2205.12|2204.62|2204.74|2204.24|2205.12|2204.62|2204.62|2204.12|40
1645195980000|2022-02-18 14:53:00|2204.62|2204.12|2205.12|2204.62|2205.12|2204.62|2204.62|2204.12|29
1645195990000|2022-02-18 14:53:10|2205.24|2204.74|2205.37|2204.87|2205.37|2204.87|2204.87|2204.37|24
1645196000000|2022-02-18 14:53:20|2205.62|2205.12|2206.12|2205.62|2206.12|2205.62|2205.37|2204.87|55
1645196010000|2022-02-18 14:53:30|2206.24|2205.74|2206.62|2206.12|2206.62|2206.12|2206.24|2205.74|40
1645196020000|2022-02-18 14:53:40|2206.87|2206.37|2207.12|2206.62|2207.12|2206.62|2206.87|2206.37|141
1645196030000|2022-02-18 14:53:50|2206.99|2206.49|2207.12|2206.62|2207.37|2206.87|2206.87|2206.37|42
1645196040000|2022-02-18 14:54:00|2206.87|2206.37|2206.12|2205.62|2206.99|2206.49|2206.12|2205.62|119
1645196050000|2022-02-18 14:54:10|2206.24|2205.74|2205.62|2205.12|2206.37|2205.87|2205.37|2204.87|39
1645196060000|2022-02-18 14:54:20|2205.74|2205.24|2205.37|2204.87|2205.87|2205.37|2205.12|2204.62|20
1645196070000|2022-02-18 14:54:30|2205.24|2204.74|2205.24|2204.74|2205.49|2204.99|2205.12|2204.62|10
1645196080000|2022-02-18 14:54:40|2205.37|2204.87|2205.87|2205.37|2205.87|2205.37|2205.12|2204.62|29
1645196090000|2022-02-18 14:54:50|2206.12|2205.62|2206.87|2206.37|2206.99|2206.49|2206.12|2205.62|50
1645196100000|2022-02-18 14:55:00|2206.99|2206.49|2206.87|2206.37|2207.37|2206.87|2206.87|2206.37|78
1645196110000|2022-02-18 14:55:10|2206.62|2206.12|2205.74|2205.24|2206.62|2206.12|2205.62|2205.12|63
1645196120000|2022-02-18 14:55:20|2205.87|2205.37|2205.37|2204.87|2205.87|2205.37|2204.87|2204.37|31
1645196130000|2022-02-18 14:55:30|2205.62|2205.12|2205.12|2204.62|2205.62|2205.12|2205.12|2204.62|46
1645196140000|2022-02-18 14:55:40|2205.24|2204.74|2205.12|2204.62|2205.24|2204.74|2204.87|2204.37|46
1645196150000|2022-02-18 14:55:50|2204.99|2204.49|2205.24|2204.74|2205.37|2204.87|2204.87|2204.37|11
1645196160000|2022-02-18 14:56:00|2205.37|2204.87|2205.74|2205.24|2205.99|2205.49|2205.24|2204.74|43
1645196170000|2022-02-18 14:56:10|2205.87|2205.37|2206.49|2205.99|2206.49|2205.99|2205.74|2205.24|28
1645196180000|2022-02-18 14:56:20|2206.62|2206.12|2206.24|2205.74|2206.87|2206.37|2206.12|2205.62|48
1645196190000|2022-02-18 14:56:30|2206.37|2205.87|2205.49|2204.99|2206.49|2205.99|2205.37|2204.87|20
1645196200000|2022-02-18 14:56:40|2205.62|2205.12|2205.99|2205.49|2206.12|2205.62|2205.37|2204.87|35
1645196210000|2022-02-18 14:56:50|2205.87|2205.37|2205.74|2205.24|2205.87|2205.37|2205.37|2204.87|17
1645196220000|2022-02-18 14:57:00|2205.62|2205.12|2205.99|2205.49|2206.12|2205.62|2205.62|2205.12|24
1645196230000|2022-02-18 14:57:10|2205.87|2205.37|2205.74|2205.24|2205.99|2205.49|2205.37|2204.87|29
1645196240000|2022-02-18 14:57:20|2205.87|2205.37|2205.12|2204.62|2206.12|2205.62|2205.12|2204.62|65
1645196250000|2022-02-18 14:57:30|2204.87|2204.37|2204.62|2204.12|2204.99|2204.49|2204.62|2204.12|23
1645196260000|2022-02-18 14:57:40|2204.49|2203.99|2204.37|2203.87|2204.49|2203.99|2204.37|2203.87|10
1645196270000|2022-02-18 14:57:50|2204.24|2203.74|2204.24|2203.74|2204.37|2203.87|2203.99|2203.49|46
1645196280000|2022-02-18 14:58:00|2204.12|2203.62|2203.12|2202.62|2204.12|2203.62|2203.12|2202.62|61
1645196290000|2022-02-18 14:58:10|2203.24|2202.74|2203.37|2202.87|2203.49|2202.99|2203.12|2202.62|19
1645196300000|2022-02-18 14:58:20|2203.49|2202.99|2203.49|2202.99|2203.62|2203.12|2203.37|2202.87|18
1645196310000|2022-02-18 14:58:30|2203.37|2202.87|2203.12|2202.62|2203.37|2202.87|2203.12|2202.62|13
1645196320000|2022-02-18 14:58:40|2202.87|2202.37|2202.87|2202.37|2203.12|2202.62|2202.87|2202.37|24
1645196330000|2022-02-18 14:58:50|2203.12|2202.62|2202.87|2202.37|2203.12|2202.62|2202.87|2202.37|19
1645196340000|2022-02-18 14:59:00|2202.99|2202.49|2202.37|2201.87|2203.12|2202.62|2202.37|2201.87|35
1645196350000|2022-02-18 14:59:10|2202.49|2201.99|2202.87|2202.37|2202.99|2202.49|2202.37|2201.87|64
1645196360000|2022-02-18 14:59:20|2202.74|2202.24|2202.99|2202.49|2203.12|2202.62|2202.74|2202.24|24
1645196370000|2022-02-18 14:59:30|2202.87|2202.37|2202.62|2202.12|2203.12|2202.62|2202.62|2202.12|24
1645196380000|2022-02-18 14:59:40|2202.74|2202.24|2203.74|2203.24|2203.74|2203.24|2202.62|2202.12|25
1645196390000|2022-02-18 14:59:50|2203.62|2203.12|2202.87|2202.37|2203.87|2203.37|2202.87|2202.37|100
1645196400000|2022-02-18 15:00:00|2202.99|2202.49|2202.24|2201.74|2202.99|2202.49|2202.12|2201.62|131
1645196410000|2022-02-18 15:00:10|2202.37|2201.87|2203.49|2202.99|2203.62|2203.12|2202.37|2201.87|11
1645196420000|2022-02-18 15:00:20|2203.62|2203.12|2204.62|2204.12|2204.87|2204.37|2203.62|2203.12|75
1645196430000|2022-02-18 15:00:30|2204.74|2204.24|2204.24|2203.74|2204.87|2204.37|2204.24|2203.74|26
1645196440000|2022-02-18 15:00:40|2204.12|2203.62|2203.49|2202.99|2204.12|2203.62|2203.12|2202.62|43
1645196450000|2022-02-18 15:00:50|2203.62|2203.12|2203.62|2203.12|2203.74|2203.24|2203.12|2202.62|13
1645196460000|2022-02-18 15:01:00|2203.37|2202.87|2203.62|2203.12|2203.87|2203.37|2203.12|2202.62|47
1645196470000|2022-02-18 15:01:10|2203.74|2203.24|2203.62|2203.12|2203.87|2203.37|2203.37|2202.87|16
1645196480000|2022-02-18 15:01:20|2203.87|2203.37|2203.62|2203.12|2203.87|2203.37|2203.24|2202.74|62
1645196490000|2022-02-18 15:01:30|2203.74|2203.24|2204.37|2203.87|2204.37|2203.87|2203.62|2203.12|21
1645196500000|2022-02-18 15:01:40|2204.24|2203.74|2203.62|2203.12|2204.62|2204.12|2203.62|2203.12|33
1645196510000|2022-02-18 15:01:50|2203.37|2202.87|2202.87|2202.37|2203.37|2202.87|2202.87|2202.37|24
1645196520000|2022-02-18 15:02:00|2202.62|2202.12|2202.62|2202.12|2203.12|2202.62|2202.62|2202.12|33
1645196530000|2022-02-18 15:02:10|2202.74|2202.24|2202.62|2202.12|2202.99|2202.49|2202.62|2202.12|39
1645196540000|2022-02-18 15:02:20|2202.37|2201.87|2202.49|2201.99|2202.49|2201.99|2201.87|2201.37|58
1645196550000|2022-02-18 15:02:30|2202.37|2201.87|2203.12|2202.62|2203.12|2202.62|2202.37|2201.87|18
1645196560000|2022-02-18 15:02:40|2202.87|2202.37|2202.87|2202.37|2203.24|2202.74|2202.87|2202.37|9
1645196570000|2022-02-18 15:02:50|2202.99|2202.49|2202.74|2202.24|2203.12|2202.62|2202.62|2202.12|113
1645196580000|2022-02-18 15:03:00|2202.87|2202.37|2203.37|2202.87|2203.37|2202.87|2202.87|2202.37|62
1645196590000|2022-02-18 15:03:10|2203.24|2202.74|2203.12|2202.62|2203.37|2202.87|2202.87|2202.37|40
1645196600000|2022-02-18 15:03:20|2203.24|2202.74|2202.87|2202.37|2203.37|2202.87|2202.74|2202.24|82
1645196610000|2022-02-18 15:03:30|2203.12|2202.62|2202.87|2202.37|2203.12|2202.62|2202.62|2202.12|52
1645196620000|2022-02-18 15:03:40|2202.74|2202.24|2202.37|2201.87|2202.87|2202.37|2202.12|2201.62|60
1645196630000|2022-02-18 15:03:50|2202.24|2201.74|2202.62|2202.12|2202.62|2202.12|2202.12|2201.62|16
1645196640000|2022-02-18 15:04:00|2202.87|2202.37|2203.37|2202.87|2203.62|2203.12|2202.87|2202.37|54
1645196650000|2022-02-18 15:04:10|2203.24|2202.74|2203.37|2202.87|2203.62|2203.12|2203.12|2202.62|25
1645196660000|2022-02-18 15:04:20|2203.49|2202.99|2202.87|2202.37|2203.49|2202.99|2202.87|2202.37|59
1645196670000|2022-02-18 15:04:30|2202.62|2202.12|2202.74|2202.24|2202.99|2202.49|2202.62|2202.12|61
1645196680000|2022-02-18 15:04:40|2202.62|2202.12|2202.87|2202.37|2202.99|2202.49|2202.62|2202.12|30
1645196690000|2022-02-18 15:04:50|2202.62|2202.12|2202.37|2201.87|2202.62|2202.12|2202.37|2201.87|90
1645196700000|2022-02-18 15:05:00|2202.49|2201.99|2202.62|2202.12|2203.12|2202.62|2202.37|2201.87|73
1645196710000|2022-02-18 15:05:10|2202.37|2201.87|2202.37|2201.87|2202.62|2202.12|2202.12|2201.62|33
1645196720000|2022-02-18 15:05:20|2202.24|2201.74|2202.12|2201.62|2202.37|2201.87|2201.62|2201.12|30
1645196730000|2022-02-18 15:05:30|2202.37|2201.87|2201.99|2201.49|2202.37|2201.87|2201.87|2201.37|26
1645196740000|2022-02-18 15:05:40|2201.87|2201.37|2202.37|2201.87|2202.37|2201.87|2201.87|2201.37|11
1645196750000|2022-02-18 15:05:50|2202.24|2201.74|2202.62|2202.12|2202.62|2202.12|2202.12|2201.62|18
1645196760000|2022-02-18 15:06:00|2202.49|2201.99|2203.62|2203.12|2203.62|2203.12|2202.37|2201.87|72
1645196770000|2022-02-18 15:06:10|2203.74|2203.24|2203.62|2203.12|2203.99|2203.49|2203.49|2202.99|107
1645196780000|2022-02-18 15:06:20|2203.49|2202.99|2202.87|2202.37|2203.49|2202.99|2202.62|2202.12|70
1645196790000|2022-02-18 15:06:30|2203.12|2202.62|2202.87|2202.37|2203.24|2202.74|2202.87|2202.37|56
1645196800000|2022-02-18 15:06:40|2202.49|2201.99|2202.87|2202.37|2203.37|2202.87|2202.49|2201.99|110
1645196810000|2022-02-18 15:06:50|2202.62|2202.12|2202.62|2202.12|2202.87|2202.37|2202.37|2201.87|29
1645196820000|2022-02-18 15:07:00|2202.74|2202.24|2202.37|2201.87|2203.12|2202.62|2202.37|2201.87|47
1645196830000|2022-02-18 15:07:10|2202.49|2201.99|2201.37|2200.87|2202.62|2202.12|2201.24|2200.74|85
1645196840000|2022-02-18 15:07:20|2201.24|2200.74|2200.62|2200.12|2201.24|2200.74|2200.62|2200.12|101
1645196850000|2022-02-18 15:07:30|2200.49|2199.99|2201.12|2200.62|2201.12|2200.62|2200.37|2199.87|84
1645196860000|2022-02-18 15:07:40|2200.99|2200.49|2200.62|2200.12|2201.12|2200.62|2200.62|2200.12|79
1645196870000|2022-02-18 15:07:50|2200.74|2200.24|2201.87|2201.37|2201.99|2201.49|2200.74|2200.24|81
1645196880000|2022-02-18 15:08:00|2201.99|2201.49|2201.62|2201.12|2202.12|2201.62|2201.62|2201.12|40
1645196890000|2022-02-18 15:08:10|2201.87|2201.37|2201.87|2201.37|2202.12|2201.62|2201.62|2201.12|20
1645196900000|2022-02-18 15:08:20|2201.74|2201.24|2201.37|2200.87|2201.87|2201.37|2201.37|2200.87|16
1645196910000|2022-02-18 15:08:30|2201.49|2200.99|2201.62|2201.12|2201.62|2201.12|2201.12|2200.62|44
1645196920000|2022-02-18 15:08:40|2201.49|2200.99|2201.12|2200.62|2201.49|2200.99|2201.12|2200.62|14
1645196930000|2022-02-18 15:08:50|2201.24|2200.74|2201.62|2201.12|2201.62|2201.12|2201.12|2200.62|16
1645196940000|2022-02-18 15:09:00|2201.74|2201.24|2201.24|2200.74|2201.74|2201.24|2200.87|2200.37|40
1645196950000|2022-02-18 15:09:10|2201.12|2200.62|2201.12|2200.62|2201.12|2200.62|2201.12|2200.62|82
1645196960000|2022-02-18 15:09:20|2201.24|2200.74|2200.99|2200.49|2201.37|2200.87|2200.74|2200.24|55
1645196970000|2022-02-18 15:09:30|2201.12|2200.62|2201.12|2200.62|2201.37|2200.87|2200.87|2200.37|38
1645196980000|2022-02-18 15:09:40|2201.24|2200.74|2201.24|2200.74|2201.37|2200.87|2200.99|2200.49|11
1645196990000|2022-02-18 15:09:50|2201.12|2200.62|2201.24|2200.74|2201.37|2200.87|2201.12|2200.62|37
1645197000000|2022-02-18 15:10:00|2201.61|2201.11|2201.74|2201.24|2202.11|2201.61|2201.49|2200.99|46
1645197010000|2022-02-18 15:10:10|2201.61|2201.11|2201.24|2200.74|2201.61|2201.11|2200.99|2200.49|25
1645197020000|2022-02-18 15:10:20|2201.36|2200.86|2202.74|2202.24|2202.74|2202.24|2201.24|2200.74|39
1645197030000|2022-02-18 15:10:30|2202.86|2202.36|2202.61|2202.11|2203.11|2202.61|2202.61|2202.11|51
1645197040000|2022-02-18 15:10:40|2202.49|2201.99|2202.36|2201.86|2202.49|2201.99|2201.99|2201.49|110
1645197050000|2022-02-18 15:10:50|2202.24|2201.74|2201.99|2201.49|2202.36|2201.86|2201.99|2201.49|21
1645197060000|2022-02-18 15:11:00|2202.11|2201.61|2202.24|2201.74|2202.36|2201.86|2201.99|2201.49|34
1645197070000|2022-02-18 15:11:10|2202.11|2201.61|2202.24|2201.74|2202.24|2201.74|2201.99|2201.49|14
1645197080000|2022-02-18 15:11:20|2202.11|2201.61|2201.74|2201.24|2202.24|2201.74|2201.74|2201.24|144
1645197090000|2022-02-18 15:11:30|2201.49|2200.99|2201.61|2201.11|2201.61|2201.11|2201.11|2200.61|114
1645197100000|2022-02-18 15:11:40|2201.74|2201.24|2201.24|2200.74|2201.74|2201.24|2201.24|2200.74|42
1645197110000|2022-02-18 15:11:50|2201.36|2200.86|2200.74|2200.24|2201.49|2200.99|2200.61|2200.11|42
1645197120000|2022-02-18 15:12:00|2200.86|2200.36|2201.11|2200.61|2201.24|2200.74|2200.74|2200.24|41
1645197130000|2022-02-18 15:12:10|2201.24|2200.74|2201.24|2200.74|2201.49|2200.99|2200.99|2200.49|19
1645197140000|2022-02-18 15:12:20|2201.36|2200.86|2200.49|2199.99|2201.36|2200.86|2200.49|2199.99|36
1645197150000|2022-02-18 15:12:30|2200.74|2200.24|2200.49|2199.99|2200.74|2200.24|2200.49|2199.99|30
1645197160000|2022-02-18 15:12:40|2200.61|2200.11|2200.24|2199.74|2200.74|2200.24|2200.24|2199.74|51
1645197170000|2022-02-18 15:12:50|2200.36|2199.86|2200.49|2199.99|2200.49|2199.99|2200.24|2199.74|36
1645197180000|2022-02-18 15:13:00|2200.61|2200.11|2200.99|2200.49|2200.99|2200.49|2200.49|2199.99|54
1645197190000|2022-02-18 15:13:10|2201.11|2200.61|2201.24|2200.74|2201.49|2200.99|2200.99|2200.49|41
1645197200000|2022-02-18 15:13:20|2201.36|2200.86|2201.24|2200.74|2201.49|2200.99|2201.11|2200.61|26
1645197210000|2022-02-18 15:13:30|2201.49|2200.99|2201.24|2200.74|2201.49|2200.99|2200.99|2200.49|9
1645197220000|2022-02-18 15:13:40|2201.36|2200.86|2201.74|2201.24|2201.74|2201.24|2201.24|2200.74|36
1645197230000|2022-02-18 15:13:50|2201.86|2201.36|2201.24|2200.74|2201.99|2201.49|2201.24|2200.74|66
1645197240000|2022-02-18 15:14:00|2201.11|2200.61|2201.49|2200.99|2201.61|2201.11|2201.11|2200.61|49
1645197250000|2022-02-18 15:14:10|2201.24|2200.74|2201.74|2201.24|2201.86|2201.36|2201.24|2200.74|9
1645197260000|2022-02-18 15:14:20|2201.86|2201.36|2202.74|2202.24|2202.86|2202.36|2201.86|2201.36|17
1645197270000|2022-02-18 15:14:30|2202.86|2202.36|2202.99|2202.49|2203.11|2202.61|2202.74|2202.24|55
1645197280000|2022-02-18 15:14:40|2202.86|2202.36|2202.99|2202.49|2202.99|2202.49|2202.86|2202.36|21
1645197290000|2022-02-18 15:14:50|2203.11|2202.61|2203.74|2203.24|2203.86|2203.36|2203.11|2202.61|105
1645197300000|2022-02-18 15:15:00|2203.61|2203.11|2204.49|2203.99|2204.49|2203.99|2203.24|2202.74|75
1645197310000|2022-02-18 15:15:10|2204.74|2204.24|2205.24|2204.74|2205.74|2205.24|2204.74|2204.24|97
1645197320000|2022-02-18 15:15:20|2204.99|2204.49|2205.61|2205.11|2205.86|2205.36|2204.99|2204.49|44
1645197330000|2022-02-18 15:15:30|2205.49|2204.99|2204.99|2204.49|2205.74|2205.24|2204.99|2204.49|34
1645197340000|2022-02-18 15:15:40|2204.86|2204.36|2204.86|2204.36|2205.24|2204.74|2204.74|2204.24|28
1645197350000|2022-02-18 15:15:50|2204.99|2204.49|2204.74|2204.24|2205.11|2204.61|2204.74|2204.24|13
1645197360000|2022-02-18 15:16:00|2204.61|2204.11|2204.11|2203.61|2204.74|2204.24|2203.99|2203.49|37
1645197370000|2022-02-18 15:16:10|2203.99|2203.49|2203.99|2203.49|2204.24|2203.74|2203.74|2203.24|43
1645197380000|2022-02-18 15:16:20|2203.74|2203.24|2203.24|2202.74|2203.74|2203.24|2203.24|2202.74|23
1645197390000|2022-02-18 15:16:30|2202.99|2202.49|2201.99|2201.49|2202.99|2202.49|2201.99|2201.49|57
1645197400000|2022-02-18 15:16:40|2201.86|2201.36|2201.74|2201.24|2201.99|2201.49|2201.49|2200.99|98
1645197410000|2022-02-18 15:16:50|2201.61|2201.11|2201.74|2201.24|2201.86|2201.36|2201.49|2200.99|17
1645197420000|2022-02-18 15:17:00|2202.11|2201.61|2201.86|2201.36|2202.11|2201.61|2201.61|2201.11|142
1645197430000|2022-02-18 15:17:10|2201.74|2201.24|2202.24|2201.74|2202.61|2202.11|2201.74|2201.24|27
1645197440000|2022-02-18 15:17:20|2202.36|2201.86|2202.74|2202.24|2202.99|2202.49|2202.36|2201.86|27
1645197450000|2022-02-18 15:17:30|2202.61|2202.11|2202.49|2201.99|2202.74|2202.24|2202.24|2201.74|11
1645197460000|2022-02-18 15:17:40|2202.61|2202.11|2202.24|2201.74|2202.61|2202.11|2202.24|2201.74|85
1645197470000|2022-02-18 15:17:50|2202.11|2201.61|2202.24|2201.74|2202.49|2201.99|2201.99|2201.49|12
1645197480000|2022-02-18 15:18:00|2201.99|2201.49|2201.99|2201.49|2202.24|2201.74|2201.74|2201.24|22
1645197490000|2022-02-18 15:18:10|2201.74|2201.24|2201.99|2201.49|2201.99|2201.49|2201.49|2200.99|13
1645197500000|2022-02-18 15:18:20|2201.86|2201.36|2201.74|2201.24|2201.86|2201.36|2201.74|2201.24|20
1645197510000|2022-02-18 15:18:30|2201.86|2201.36|2201.99|2201.49|2201.99|2201.49|2201.74|2201.24|9
1645197520000|2022-02-18 15:18:40|2201.86|2201.36|2200.99|2200.49|2201.86|2201.36|2200.99|2200.49|54
1645197530000|2022-02-18 15:18:50|2201.11|2200.61|2200.99|2200.49|2201.11|2200.61|2200.99|2200.49|12
1645197540000|2022-02-18 15:19:00|2200.86|2200.36|2200.49|2199.99|2201.11|2200.61|2200.24|2199.74|104
1645197550000|2022-02-18 15:19:10|2200.74|2200.24|2200.74|2200.24|2200.74|2200.24|2200.49|2199.99|12
1645197560000|2022-02-18 15:19:20|2200.61|2200.11|2201.11|2200.61|2201.36|2200.86|2200.49|2199.99|19
1645197570000|2022-02-18 15:19:30|2200.99|2200.49|2201.24|2200.74|2201.49|2200.99|2200.99|2200.49|12
1645197580000|2022-02-18 15:19:40|2201.36|2200.86|2201.24|2200.74|2201.49|2200.99|2201.24|2200.74|2
1645197590000|2022-02-18 15:19:50|2201.49|2200.99|2202.24|2201.74|2202.24|2201.74|2201.49|2200.99|58
1645197600000|2022-02-18 15:20:00|2202.11|2201.61|2202.24|2201.74|2202.24|2201.74|2201.99|2201.49|15
1645197610000|2022-02-18 15:20:10|2202.36|2201.86|2201.99|2201.49|2202.49|2201.99|2201.99|2201.49|38
1645197620000|2022-02-18 15:20:20|2202.11|2201.61|2201.99|2201.49|2202.49|2201.99|2201.99|2201.49|84
1645197630000|2022-02-18 15:20:30|2201.86|2201.36|2201.99|2201.49|2202.11|2201.61|2201.74|2201.24|11
1645197640000|2022-02-18 15:20:40|2202.11|2201.61|2201.99|2201.49|2202.24|2201.74|2201.74|2201.24|6
1645197650000|2022-02-18 15:20:50|2202.11|2201.61|2202.49|2201.99|2202.49|2201.99|2201.99|2201.49|6
1645197660000|2022-02-18 15:21:00|2202.24|2201.74|2202.49|2201.99|2202.49|2201.99|2202.24|2201.74|78
1645197670000|2022-02-18 15:21:10|2202.24|2201.74|2202.24|2201.74|2202.24|2201.74|2201.99|2201.49|16
1645197680000|2022-02-18 15:21:20|2201.99|2201.49|2201.74|2201.24|2202.24|2201.74|2201.74|2201.24|42
1645197690000|2022-02-18 15:21:30|2201.61|2201.11|2201.36|2200.86|2201.74|2201.24|2201.24|2200.74|86
1645197700000|2022-02-18 15:21:40|2201.24|2200.74|2200.24|2199.74|2201.36|2200.86|2200.24|2199.74|83
1645197710000|2022-02-18 15:21:50|2199.99|2199.49|2199.61|2199.11|2200.24|2199.74|2199.49|2198.99|72
1645197720000|2022-02-18 15:22:00|2199.49|2198.99|2199.24|2198.74|2199.49|2198.99|2198.74|2198.24|68
1645197730000|2022-02-18 15:22:10|2199.36|2198.86|2199.99|2199.49|2199.99|2199.49|2199.24|2198.74|38
1645197740000|2022-02-18 15:22:20|2199.86|2199.36|2199.49|2198.99|2199.99|2199.49|2199.24|2198.74|46
1645197750000|2022-02-18 15:22:30|2199.24|2198.74|2199.49|2198.99|2199.74|2199.24|2199.24|2198.74|21
1645197760000|2022-02-18 15:22:40|2199.61|2199.11|2199.24|2198.74|2199.74|2199.24|2199.24|2198.74|8
1645197770000|2022-02-18 15:22:50|2199.11|2198.61|2198.74|2198.24|2199.24|2198.74|2198.49|2197.99|55
1645197780000|2022-02-18 15:23:00|2198.99|2198.49|2198.99|2198.49|2198.99|2198.49|2198.74|2198.24|33
1645197790000|2022-02-18 15:23:10|2198.86|2198.36|2198.86|2198.36|2198.99|2198.49|2198.49|2197.99|56
1645197800000|2022-02-18 15:23:20|2198.99|2198.49|2198.74|2198.24|2199.11|2198.61|2198.49|2197.99|77
1645197810000|2022-02-18 15:23:30|2198.61|2198.11|2198.24|2197.74|2198.61|2198.11|2198.24|2197.74|35
1645197820000|2022-02-18 15:23:40|2198.36|2197.86|2198.49|2197.99|2198.74|2198.24|2198.24|2197.74|85
1645197830000|2022-02-18 15:23:50|2198.61|2198.11|2198.99|2198.49|2198.99|2198.49|2198.49|2197.99|12
1645197840000|2022-02-18 15:24:00|2199.11|2198.61|2198.86|2198.36|2199.11|2198.61|2198.74|2198.24|51
1645197850000|2022-02-18 15:24:10|2198.74|2198.24|2198.49|2197.99|2198.74|2198.24|2197.99|2197.49|63
1645197860000|2022-02-18 15:24:20|2198.61|2198.11|2197.99|2197.49|2198.74|2198.24|2197.99|2197.49|44
1645197870000|2022-02-18 15:24:30|2198.24|2197.74|2198.74|2198.24|2198.74|2198.24|2198.24|2197.74|64
1645197880000|2022-02-18 15:24:40|2198.61|2198.11|2198.74|2198.24|2198.99|2198.49|2198.49|2197.99|9
1645197890000|2022-02-18 15:24:50|2198.99|2198.49|2199.24|2198.74|2199.74|2199.24|2198.74|2198.24|26
1645197900000|2022-02-18 15:25:00|2199.11|2198.61|2199.49|2198.99|2199.49|2198.99|2199.11|2198.61|25
1645197910000|2022-02-18 15:25:10|2199.36|2198.86|2199.24|2198.74|2199.36|2198.86|2199.11|2198.61|28
1645197920000|2022-02-18 15:25:20|2199.11|2198.61|2199.49|2198.99|2199.49|2198.99|2198.99|2198.49|8
1645197930000|2022-02-18 15:25:30|2199.36|2198.86|2199.24|2198.74|2199.49|2198.99|2198.99|2198.49|5
1645197940000|2022-02-18 15:25:40|2199.11|2198.61|2199.11|2198.61|2199.24|2198.74|2198.99|2198.49|7
1645197950000|2022-02-18 15:25:50|2199.24|2198.74|2199.11|2198.61|2199.36|2198.86|2198.99|2198.49|14
1645197960000|2022-02-18 15:26:00|2199.24|2198.74|2198.99|2198.49|2199.24|2198.74|2198.99|2198.49|37
1645197970000|2022-02-18 15:26:10|2199.11|2198.61|2197.74|2197.24|2199.24|2198.74|2197.74|2197.24|172
1645197980000|2022-02-18 15:26:20|2197.86|2197.36|2198.99|2198.49|2198.99|2198.49|2197.74|2197.24|70
1645197990000|2022-02-18 15:26:30|2198.86|2198.36|2198.74|2198.24|2198.99|2198.49|2198.49|2197.99|63
1645198000000|2022-02-18 15:26:40|2198.86|2198.36|2198.74|2198.24|2198.86|2198.36|2198.49|2197.99|19
1645198010000|2022-02-18 15:26:50|2198.61|2198.11|2198.99|2198.49|2199.11|2198.61|2198.61|2198.11|15
1645198020000|2022-02-18 15:27:00|2199.11|2198.61|2199.36|2198.86|2199.61|2199.11|2199.11|2198.61|15
1645198030000|2022-02-18 15:27:10|2199.49|2198.99|2198.99|2198.49|2199.49|2198.99|2198.99|2198.49|9
1645198040000|2022-02-18 15:27:20|2199.11|2198.61|2199.24|2198.74|2199.74|2199.24|2199.11|2198.61|17
1645198050000|2022-02-18 15:27:30|2198.99|2198.49|2198.86|2198.36|2199.24|2198.74|2198.86|2198.36|12
1645198060000|2022-02-18 15:27:40|2198.74|2198.24|2198.99|2198.49|2198.99|2198.49|2198.49|2197.99|13
1645198070000|2022-02-18 15:27:50|2198.86|2198.36|2198.99|2198.49|2198.99|2198.49|2198.49|2197.99|9
1645198080000|2022-02-18 15:28:00|2198.86|2198.36|2198.74|2198.24|2198.99|2198.49|2198.74|2198.24|2
1645198090000|2022-02-18 15:28:10|2198.86|2198.36|2198.36|2197.86|2198.99|2198.49|2198.36|2197.86|81
1645198100000|2022-02-18 15:28:20|2198.24|2197.74|2198.24|2197.74|2198.49|2197.99|2198.24|2197.74|7
1645198110000|2022-02-18 15:28:30|2198.11|2197.61|2198.11|2197.61|2198.24|2197.74|2197.99|2197.49|36
1645198120000|2022-02-18 15:28:40|2197.99|2197.49|2198.36|2197.86|2198.49|2197.99|2197.99|2197.49|10
1645198130000|2022-02-18 15:28:50|2198.49|2197.99|2198.11|2197.61|2198.49|2197.99|2198.11|2197.61|23
1645198140000|2022-02-18 15:29:00|2198.24|2197.74|2197.24|2196.74|2198.24|2197.74|2197.24|2196.74|83
1645198150000|2022-02-18 15:29:10|2197.36|2196.86|2197.61|2197.11|2197.74|2197.24|2197.24|2196.74|43
1645198160000|2022-02-18 15:29:20|2197.49|2196.99|2197.24|2196.74|2197.49|2196.99|2196.99|2196.49|105
1645198170000|2022-02-18 15:29:30|2197.49|2196.99|2196.99|2196.49|2197.49|2196.99|2196.99|2196.49|42
1645198180000|2022-02-18 15:29:40|2197.11|2196.61|2196.99|2196.49|2197.11|2196.61|2196.74|2196.24|32
1645198190000|2022-02-18 15:29:50|2197.11|2196.61|2197.74|2197.24|2197.74|2197.24|2197.11|2196.61|65
1645198200000|2022-02-18 15:30:00|2197.61|2197.11|2196.61|2196.11|2197.61|2197.11|2196.49|2195.99|52
1645198210000|2022-02-18 15:30:10|2196.49|2195.99|2195.86|2195.36|2196.49|2195.99|2195.86|2195.36|95
1645198220000|2022-02-18 15:30:20|2195.74|2195.24|2195.49|2194.99|2196.11|2195.61|2195.36|2194.86|150
1645198230000|2022-02-18 15:30:30|2195.61|2195.11|2195.99|2195.49|2195.99|2195.49|2195.49|2194.99|34
1645198240000|2022-02-18 15:30:40|2195.74|2195.24|2195.99|2195.49|2195.99|2195.49|2195.74|2195.24|26
1645198250000|2022-02-18 15:30:50|2195.74|2195.24|2195.74|2195.24|2195.74|2195.24|2195.61|2195.11|6
1645198260000|2022-02-18 15:31:00|2195.49|2194.99|2194.99|2194.49|2195.49|2194.99|2194.99|2194.49|122
1645198270000|2022-02-18 15:31:10|2195.11|2194.61|2195.49|2194.99|2195.49|2194.99|2194.99|2194.49|43
1645198280000|2022-02-18 15:31:20|2195.74|2195.24|2195.49|2194.99|2195.74|2195.24|2195.24|2194.74|144
1645198290000|2022-02-18 15:31:30|2195.36|2194.86|2195.11|2194.61|2195.49|2194.99|2194.99|2194.49|26
1645198300000|2022-02-18 15:31:40|2194.99|2194.49|2195.74|2195.24|2195.99|2195.49|2194.99|2194.49|96
1645198310000|2022-02-18 15:31:50|2195.61|2195.11|2195.61|2195.11|2195.74|2195.24|2195.24|2194.74|13
1645198320000|2022-02-18 15:32:00|2195.49|2194.99|2195.74|2195.24|2195.99|2195.49|2195.49|2194.99|43
1645198330000|2022-02-18 15:32:10|2195.99|2195.49|2195.99|2195.49|2196.11|2195.61|2195.99|2195.49|37
1645198340000|2022-02-18 15:32:20|2195.74|2195.24|2196.24|2195.74|2196.24|2195.74|2195.74|2195.24|22
1645198350000|2022-02-18 15:32:30|2196.11|2195.61|2196.24|2195.74|2196.36|2195.86|2195.99|2195.49|46
1645198360000|2022-02-18 15:32:40|2195.99|2195.49|2195.99|2195.49|2195.99|2195.49|2195.99|2195.49|24
1645198370000|2022-02-18 15:32:50|2195.86|2195.36|2195.74|2195.24|2195.99|2195.49|2195.61|2195.11|61
1645198380000|2022-02-18 15:33:00|2195.99|2195.49|2195.99|2195.49|2196.11|2195.61|2195.99|2195.49|5
1645198390000|2022-02-18 15:33:10|2195.74|2195.24|2196.24|2195.74|2196.24|2195.74|2195.74|2195.24|35
1645198400000|2022-02-18 15:33:20|2196.36|2195.86|2196.36|2195.86|2196.36|2195.86|2196.24|2195.74|4
1645198410000|2022-02-18 15:33:30|2196.24|2195.74|2195.99|2195.49|2196.49|2195.99|2195.99|2195.49|35
1645198420000|2022-02-18 15:33:40|2196.11|2195.61|2196.24|2195.74|2196.24|2195.74|2196.11|2195.61|25
1645198430000|2022-02-18 15:33:50|2195.99|2195.49|2196.24|2195.74|2196.24|2195.74|2195.99|2195.49|10
1645198440000|2022-02-18 15:34:00|2196.36|2195.86|2195.99|2195.49|2196.49|2195.99|2195.99|2195.49|43
1645198450000|2022-02-18 15:34:10|2195.49|2194.99|2195.74|2195.24|2195.74|2195.24|2195.49|2194.99|84
1645198460000|2022-02-18 15:34:20|2195.99|2195.49|2196.24|2195.74|2196.49|2195.99|2195.99|2195.49|59
1645198470000|2022-02-18 15:34:30|2196.36|2195.86|2196.36|2195.86|2196.36|2195.86|2196.24|2195.74|21
1645198480000|2022-02-18 15:34:40|2196.49|2195.99|2196.49|2195.99|2196.74|2196.24|2196.36|2195.86|44
1645198490000|2022-02-18 15:34:50|2196.61|2196.11|2196.49|2195.99|2196.74|2196.24|2196.49|2195.99|12
1645198500000|2022-02-18 15:35:00|2196.61|2196.11|2196.49|2195.99|2196.61|2196.11|2196.24|2195.74|53
1645198510000|2022-02-18 15:35:10|2196.74|2196.24|2197.49|2196.99|2197.49|2196.99|2196.61|2196.11|52
1645198520000|2022-02-18 15:35:20|2197.61|2197.11|2196.74|2196.24|2197.61|2197.11|2196.74|2196.24|123
1645198530000|2022-02-18 15:35:30|2196.49|2195.99|2196.74|2196.24|2196.74|2196.24|2196.49|2195.99|24
1645198540000|2022-02-18 15:35:40|2196.86|2196.36|2196.61|2196.11|2196.86|2196.36|2196.49|2195.99|36
1645198550000|2022-02-18 15:35:50|2196.49|2195.99|2196.61|2196.11|2196.74|2196.24|2196.49|2195.99|14
1645198560000|2022-02-18 15:36:00|2196.49|2195.99|2196.74|2196.24|2196.99|2196.49|2196.49|2195.99|5
1645198570000|2022-02-18 15:36:10|2196.49|2195.99|2196.74|2196.24|2196.86|2196.36|2196.49|2195.99|20
1645198580000|2022-02-18 15:36:20|2196.61|2196.11|2196.49|2195.99|2196.74|2196.24|2196.49|2195.99|7
1645198590000|2022-02-18 15:36:30|2196.36|2195.86|2196.24|2195.74|2196.36|2195.86|2196.24|2195.74|23
1645198600000|2022-02-18 15:36:40|2196.49|2195.99|2196.49|2195.99|2196.49|2195.99|2196.24|2195.74|22
1645198610000|2022-02-18 15:36:50|2196.61|2196.11|2196.61|2196.11|2196.74|2196.24|2196.49|2195.99|24
1645198620000|2022-02-18 15:37:00|2196.49|2195.99|2195.99|2195.49|2196.49|2195.99|2195.99|2195.49|47
1645198630000|2022-02-18 15:37:10|2195.86|2195.36|2195.99|2195.49|2195.99|2195.49|2195.61|2195.11|34
1645198640000|2022-02-18 15:37:20|2195.86|2195.36|2195.74|2195.24|2195.86|2195.36|2195.74|2195.24|9
1645198650000|2022-02-18 15:37:30|2195.61|2195.11|2195.74|2195.24|2195.74|2195.24|2195.49|2194.99|19
1645198660000|2022-02-18 15:37:40|2195.61|2195.11|2195.74|2195.24|2195.99|2195.49|2195.49|2194.99|110
1645198670000|2022-02-18 15:37:50|2195.61|2195.11|2195.24|2194.74|2195.61|2195.11|2195.24|2194.74|45
1645198680000|2022-02-18 15:38:00|2195.11|2194.61|2194.86|2194.36|2195.11|2194.61|2194.74|2194.24|69
1645198690000|2022-02-18 15:38:10|2194.99|2194.49|2194.99|2194.49|2195.24|2194.74|2194.74|2194.24|41
1645198700000|2022-02-18 15:38:20|2195.11|2194.61|2195.11|2194.61|2195.49|2194.99|2194.99|2194.49|43
1645198710000|2022-02-18 15:38:30|2194.99|2194.49|2195.24|2194.74|2195.49|2194.99|2194.99|2194.49|40
1645198720000|2022-02-18 15:38:40|2195.11|2194.61|2195.24|2194.74|2195.24|2194.74|2194.74|2194.24|50
1645198730000|2022-02-18 15:38:50|2195.49|2194.99|2195.24|2194.74|2195.49|2194.99|2195.24|2194.74|28
1645198740000|2022-02-18 15:39:00|2195.36|2194.86|2195.11|2194.61|2195.36|2194.86|2194.99|2194.49|47
1645198750000|2022-02-18 15:39:10|2195.24|2194.74|2194.99|2194.49|2195.24|2194.74|2194.99|2194.49|9
1645198760000|2022-02-18 15:39:20|2194.86|2194.36|2194.74|2194.24|2194.86|2194.36|2194.49|2193.99|44
1645198770000|2022-02-18 15:39:30|2194.99|2194.49|2194.24|2193.74|2194.99|2194.49|2194.24|2193.74|167
1645198780000|2022-02-18 15:39:40|2194.36|2193.86|2194.24|2193.74|2194.49|2193.99|2194.24|2193.74|50
1645198790000|2022-02-18 15:39:50|2194.11|2193.61|2194.49|2193.99|2194.49|2193.99|2193.99|2193.49|39
1645198800000|2022-02-18 15:40:00|2194.24|2193.74|2193.99|2193.49|2194.24|2193.74|2193.74|2193.24|227
1645198810000|2022-02-18 15:40:10|2193.86|2193.36|2193.74|2193.24|2193.99|2193.49|2193.49|2192.99|126
1645198820000|2022-02-18 15:40:20|2193.61|2193.11|2193.99|2193.49|2194.49|2193.99|2193.61|2193.11|127
1645198830000|2022-02-18 15:40:30|2194.24|2193.74|2193.99|2193.49|2194.36|2193.86|2193.74|2193.24|171
1645198840000|2022-02-18 15:40:40|2193.86|2193.36|2193.74|2193.24|2193.99|2193.49|2193.74|2193.24|22
1645198850000|2022-02-18 15:40:50|2193.86|2193.36|2193.49|2192.99|2193.86|2193.36|2193.36|2192.86|61
1645198860000|2022-02-18 15:41:00|2193.36|2192.86|2193.49|2192.99|2193.49|2192.99|2193.24|2192.74|48
1645198870000|2022-02-18 15:41:10|2193.36|2192.86|2193.36|2192.86|2193.74|2193.24|2193.24|2192.74|34
1645198880000|2022-02-18 15:41:20|2193.24|2192.74|2193.36|2192.86|2193.49|2192.99|2193.24|2192.74|123
1645198890000|2022-02-18 15:41:30|2193.24|2192.74|2193.24|2192.74|2193.49|2192.99|2193.24|2192.74|5
1645198900000|2022-02-18 15:41:40|2193.11|2192.61|2193.49|2192.99|2193.49|2192.99|2192.99|2192.49|72
1645198910000|2022-02-18 15:41:50|2193.36|2192.86|2192.99|2192.49|2193.49|2192.99|2192.99|2192.49|10
1645198920000|2022-02-18 15:42:00|2193.11|2192.61|2193.49|2192.99|2193.74|2193.24|2193.11|2192.61|62
1645198930000|2022-02-18 15:42:10|2193.61|2193.11|2193.99|2193.49|2194.11|2193.61|2193.61|2193.11|13
1645198940000|2022-02-18 15:42:20|2193.86|2193.36|2193.86|2193.36|2193.86|2193.36|2193.74|2193.24|30
1645198950000|2022-02-18 15:42:30|2193.74|2193.24|2194.11|2193.61|2194.24|2193.74|2193.74|2193.24|53
1645198960000|2022-02-18 15:42:40|2194.24|2193.74|2194.24|2193.74|2194.61|2194.11|2194.11|2193.61|173
1645198970000|2022-02-18 15:42:50|2194.36|2193.86|2194.74|2194.24|2195.11|2194.61|2194.36|2193.86|71
1645198980000|2022-02-18 15:43:00|2194.49|2193.99|2194.74|2194.24|2194.99|2194.49|2194.24|2193.74|49
1645198990000|2022-02-18 15:43:10|2194.86|2194.36|2194.99|2194.49|2195.11|2194.61|2194.74|2194.24|4
1645199000000|2022-02-18 15:43:20|2195.11|2194.61|2194.99|2194.49|2195.24|2194.74|2194.99|2194.49|13
1645199010000|2022-02-18 15:43:30|2194.86|2194.36|2194.86|2194.36|2194.99|2194.49|2194.61|2194.11|23
1645199020000|2022-02-18 15:43:40|2194.99|2194.49|2194.86|2194.36|2194.99|2194.49|2194.61|2194.11|12
1645199030000|2022-02-18 15:43:50|2194.74|2194.24|2195.24|2194.74|2195.49|2194.99|2194.74|2194.24|154
1645199040000|2022-02-18 15:44:00|2195.11|2194.61|2195.49|2194.99|2195.49|2194.99|2194.99|2194.49|21
1645199050000|2022-02-18 15:44:10|2195.61|2195.11|2195.99|2195.49|2195.99|2195.49|2195.49|2194.99|20
1645199060000|2022-02-18 15:44:20|2196.11|2195.61|2195.99|2195.49|2196.24|2195.74|2195.74|2195.24|45
1645199070000|2022-02-18 15:44:30|2195.86|2195.36|2196.11|2195.61|2196.11|2195.61|2195.74|2195.24|22
1645199080000|2022-02-18 15:44:40|2196.24|2195.74|2196.86|2196.36|2196.99|2196.49|2195.99|2195.49|50
1645199090000|2022-02-18 15:44:50|2196.74|2196.24|2196.99|2196.49|2196.99|2196.49|2196.74|2196.24|21
1645199100000|2022-02-18 15:45:00|2196.86|2196.36|2196.99|2196.49|2197.24|2196.74|2196.74|2196.24|56
1645199110000|2022-02-18 15:45:10|2196.61|2196.11|2195.99|2195.49|2196.74|2196.24|2195.86|2195.36|149
1645199120000|2022-02-18 15:45:20|2195.86|2195.36|2195.99|2195.49|2196.11|2195.61|2195.74|2195.24|39
1645199130000|2022-02-18 15:45:30|2196.11|2195.61|2195.99|2195.49|2196.24|2195.74|2195.86|2195.36|31
1645199140000|2022-02-18 15:45:40|2195.86|2195.36|2195.74|2195.24|2195.86|2195.36|2195.24|2194.74|71
1645199150000|2022-02-18 15:45:50|2195.61|2195.11|2195.74|2195.24|2195.74|2195.24|2195.49|2194.99|35
1645199160000|2022-02-18 15:46:00|2195.86|2195.36|2196.99|2196.49|2197.11|2196.61|2195.86|2195.36|32
1645199170000|2022-02-18 15:46:10|2196.86|2196.36|2196.74|2196.24|2196.99|2196.49|2196.74|2196.24|12
1645199180000|2022-02-18 15:46:20|2196.86|2196.36|2196.24|2195.74|2196.99|2196.49|2196.24|2195.74|145
1645199190000|2022-02-18 15:46:30|2196.49|2195.99|2196.49|2195.99|2196.74|2196.24|2196.24|2195.74|38
1645199200000|2022-02-18 15:46:40|2196.61|2196.11|2196.49|2195.99|2196.74|2196.24|2196.24|2195.74|9
1645199210000|2022-02-18 15:46:50|2196.61|2196.11|2196.24|2195.74|2196.74|2196.24|2196.24|2195.74|4
1645199220000|2022-02-18 15:47:00|2195.99|2195.49|2196.24|2195.74|2196.49|2195.99|2195.99|2195.49|19
1645199230000|2022-02-18 15:47:10|2196.11|2195.61|2196.24|2195.74|2196.24|2195.74|2195.99|2195.49|21
1645199240000|2022-02-18 15:47:20|2196.11|2195.61|2195.99|2195.49|2196.11|2195.61|2195.86|2195.36|28
1645199250000|2022-02-18 15:47:30|2196.11|2195.61|2196.49|2195.99|2196.61|2196.11|2195.99|2195.49|11
1645199260000|2022-02-18 15:47:40|2196.61|2196.11|2196.36|2195.86|2196.61|2196.11|2196.24|2195.74|2
1645199270000|2022-02-18 15:47:50|2196.49|2195.99|2196.24|2195.74|2196.49|2195.99|2195.99|2195.49|2
1645199280000|2022-02-18 15:48:00|2196.11|2195.61|2196.36|2195.86|2196.49|2195.99|2195.99|2195.49|22
1645199290000|2022-02-18 15:48:10|2196.49|2195.99|2195.74|2195.24|2196.49|2195.99|2195.74|2195.24|11
1645199300000|2022-02-18 15:48:20|2195.61|2195.11|2194.99|2194.49|2195.61|2195.11|2194.99|2194.49|20
1645199310000|2022-02-18 15:48:30|2195.24|2194.74|2194.86|2194.36|2195.24|2194.74|2194.74|2194.24|22
1645199320000|2022-02-18 15:48:40|2194.99|2194.49|2194.99|2194.49|2194.99|2194.49|2194.74|2194.24|28
1645199330000|2022-02-18 15:48:50|2194.86|2194.36|2195.24|2194.74|2195.49|2194.99|2194.86|2194.36|28
1645199340000|2022-02-18 15:49:00|2195.11|2194.61|2194.99|2194.49|2195.24|2194.74|2194.99|2194.49|24
1645199350000|2022-02-18 15:49:10|2194.74|2194.24|2193.74|2193.24|2194.74|2194.24|2193.74|2193.24|189
1645199360000|2022-02-18 15:49:20|2193.99|2193.49|2193.49|2192.99|2194.49|2193.99|2193.49|2192.99|90
1645199370000|2022-02-18 15:49:30|2193.36|2192.86|2192.74|2192.24|2193.49|2192.99|2192.49|2191.99|77
1645199380000|2022-02-18 15:49:40|2192.61|2192.11|2193.24|2192.74|2193.36|2192.86|2192.61|2192.11|136
1645199390000|2022-02-18 15:49:50|2193.36|2192.86|2195.61|2195.11|2195.61|2195.11|2193.24|2192.74|87
1645199400000|2022-02-18 15:50:00|2195.49|2194.99|2195.86|2195.36|2196.49|2195.99|2195.49|2194.99|66
1645199410000|2022-02-18 15:50:10|2195.99|2195.49|2195.74|2195.24|2195.99|2195.49|2194.99|2194.49|98
1645199420000|2022-02-18 15:50:20|2195.86|2195.36|2194.99|2194.49|2195.86|2195.36|2194.74|2194.24|23
1645199430000|2022-02-18 15:50:30|2194.86|2194.36|2194.99|2194.49|2195.24|2194.74|2194.86|2194.36|14
1645199440000|2022-02-18 15:50:40|2194.86|2194.36|2194.61|2194.11|2194.86|2194.36|2194.24|2193.74|24
1645199450000|2022-02-18 15:50:50|2194.49|2193.99|2194.74|2194.24|2194.86|2194.36|2194.49|2193.99|40
1645199460000|2022-02-18 15:51:00|2194.61|2194.11|2194.99|2194.49|2195.24|2194.74|2193.99|2193.49|137
1645199470000|2022-02-18 15:51:10|2194.86|2194.36|2194.74|2194.24|2195.11|2194.61|2194.49|2193.99|46
1645199480000|2022-02-18 15:51:20|2194.86|2194.36|2194.49|2193.99|2194.99|2194.49|2194.49|2193.99|33
1645199490000|2022-02-18 15:51:30|2194.24|2193.74|2193.99|2193.49|2194.24|2193.74|2193.99|2193.49|49
1645199500000|2022-02-18 15:51:40|2194.11|2193.61|2194.24|2193.74|2194.24|2193.74|2193.99|2193.49|46
1645199510000|2022-02-18 15:51:50|2194.49|2193.99|2194.49|2193.99|2194.61|2194.11|2194.24|2193.74|35
1645199520000|2022-02-18 15:52:00|2194.36|2193.86|2193.86|2193.36|2194.49|2193.99|2193.74|2193.24|31
1645199530000|2022-02-18 15:52:10|2193.74|2193.24|2194.24|2193.74|2194.24|2193.74|2193.74|2193.24|19
1645199540000|2022-02-18 15:52:20|2193.99|2193.49|2194.61|2194.11|2194.74|2194.24|2193.99|2193.49|7
1645199550000|2022-02-18 15:52:30|2194.49|2193.99|2194.74|2194.24|2194.74|2194.24|2194.49|2193.99|28
1645199560000|2022-02-18 15:52:40|2194.49|2193.99|2195.49|2194.99|2195.61|2195.11|2194.49|2193.99|26
1645199570000|2022-02-18 15:52:50|2195.61|2195.11|2195.74|2195.24|2195.74|2195.24|2195.49|2194.99|12
1645199580000|2022-02-18 15:53:00|2195.49|2194.99|2196.36|2195.86|2196.36|2195.86|2195.49|2194.99|126
1645199590000|2022-02-18 15:53:10|2196.24|2195.74|2196.24|2195.74|2196.36|2195.86|2195.99|2195.49|26
1645199600000|2022-02-18 15:53:20|2196.36|2195.86|2196.11|2195.61|2196.36|2195.86|2196.11|2195.61|36
1645199610000|2022-02-18 15:53:30|2195.99|2195.49|2196.24|2195.74|2196.24|2195.74|2195.99|2195.49|12
1645199620000|2022-02-18 15:53:40|2196.11|2195.61|2195.99|2195.49|2196.24|2195.74|2195.99|2195.49|30
1645199630000|2022-02-18 15:53:50|2195.74|2195.24|2195.99|2195.49|2195.99|2195.49|2195.74|2195.24|86
1645199640000|2022-02-18 15:54:00|2195.86|2195.36|2195.74|2195.24|2195.99|2195.49|2195.74|2195.24|179
1645199650000|2022-02-18 15:54:10|2195.61|2195.11|2195.74|2195.24|2195.86|2195.36|2195.61|2195.11|70
1645199660000|2022-02-18 15:54:20|2195.86|2195.36|2195.99|2195.49|2195.99|2195.49|2195.74|2195.24|68
1645199670000|2022-02-18 15:54:30|2195.86|2195.36|2196.24|2195.74|2196.49|2195.99|2195.86|2195.36|75
1645199680000|2022-02-18 15:54:40|2196.36|2195.86|2196.99|2196.49|2197.11|2196.61|2196.24|2195.74|49
1645199690000|2022-02-18 15:54:50|2197.24|2196.74|2197.61|2197.11|2197.74|2197.24|2196.99|2196.49|42
1645199700000|2022-02-18 15:55:00|2197.49|2196.99|2196.74|2196.24|2197.49|2196.99|2196.74|2196.24|37
1645199710000|2022-02-18 15:55:10|2196.61|2196.11|2196.49|2195.99|2196.99|2196.49|2196.49|2195.99|89
1645199720000|2022-02-18 15:55:20|2196.36|2195.86|2196.49|2195.99|2196.49|2195.99|2196.24|2195.74|31
1645199730000|2022-02-18 15:55:30|2196.36|2195.86|2196.49|2195.99|2196.49|2195.99|2196.24|2195.74|6
1645199740000|2022-02-18 15:55:40|2196.74|2196.24|2197.11|2196.61|2197.11|2196.61|2196.74|2196.24|63
1645199750000|2022-02-18 15:55:50|2197.24|2196.74|2196.99|2196.49|2197.24|2196.74|2196.99|2196.49|17
1645199760000|2022-02-18 15:56:00|2196.86|2196.36|2196.74|2196.24|2196.86|2196.36|2196.49|2195.99|31
1645199770000|2022-02-18 15:56:10|2196.61|2196.11|2196.74|2196.24|2196.74|2196.24|2196.49|2195.99|20
1645199780000|2022-02-18 15:56:20|2196.61|2196.11|2196.74|2196.24|2196.74|2196.24|2196.49|2195.99|19
1645199790000|2022-02-18 15:56:30|2196.61|2196.11|2196.99|2196.49|2196.99|2196.49|2196.49|2195.99|22
1645199800000|2022-02-18 15:56:40|2197.11|2196.61|2196.99|2196.49|2197.11|2196.61|2196.74|2196.24|219
1645199810000|2022-02-18 15:56:50|2197.11|2196.61|2197.74|2197.24|2197.74|2197.24|2196.99|2196.49|54
1645199820000|2022-02-18 15:57:00|2197.49|2196.99|2197.61|2197.11|2197.99|2197.49|2197.49|2196.99|31
1645199830000|2022-02-18 15:57:10|2197.49|2196.99|2197.99|2197.49|2197.99|2197.49|2197.49|2196.99|51
1645199840000|2022-02-18 15:57:20|2197.74|2197.24|2197.74|2197.24|2198.11|2197.61|2197.74|2197.24|73
1645199850000|2022-02-18 15:57:30|2197.86|2197.36|2197.11|2196.61|2197.86|2197.36|2196.99|2196.49|137
1645199860000|2022-02-18 15:57:40|2197.24|2196.74|2197.24|2196.74|2197.49|2196.99|2196.99|2196.49|261
1645199870000|2022-02-18 15:57:50|2197.36|2196.86|2197.24|2196.74|2197.49|2196.99|2196.99|2196.49|22
1645199880000|2022-02-18 15:58:00|2197.11|2196.61|2197.49|2196.99|2197.61|2197.11|2196.99|2196.49|25
1645199890000|2022-02-18 15:58:10|2197.36|2196.86|2196.61|2196.11|2197.49|2196.99|2196.61|2196.11|68
1645199900000|2022-02-18 15:58:20|2196.49|2195.99|2195.99|2195.49|2196.74|2196.24|2195.99|2195.49|81
1645199910000|2022-02-18 15:58:30|2195.86|2195.36|2195.99|2195.49|2196.24|2195.74|2195.74|2195.24|70
1645199920000|2022-02-18 15:58:40|2196.11|2195.61|2196.61|2196.11|2196.74|2196.24|2195.99|2195.49|27
1645199930000|2022-02-18 15:58:50|2196.74|2196.24|2196.61|2196.11|2196.74|2196.24|2196.49|2195.99|34
1645199940000|2022-02-18 15:59:00|2196.74|2196.24|2197.36|2196.86|2197.36|2196.86|2196.74|2196.24|89
1645199950000|2022-02-18 15:59:10|2197.24|2196.74|2197.74|2197.24|2197.74|2197.24|2196.99|2196.49|13
1645199960000|2022-02-18 15:59:20|2197.49|2196.99|2197.36|2196.86|2197.61|2197.11|2197.24|2196.74|27
1645199970000|2022-02-18 15:59:30|2197.49|2196.99|2197.74|2197.24|2197.74|2197.24|2197.49|2196.99|27
1645199980000|2022-02-18 15:59:40|2197.61|2197.11|2196.99|2196.49|2197.74|2197.24|2196.99|2196.49|103
1645199990000|2022-02-18 15:59:50|2197.11|2196.61|2196.99|2196.49|2197.11|2196.61|2196.86|2196.36|51
1645200000000|2022-02-18 16:00:00|2196.74|2196.24|2196.36|2195.86|2196.74|2196.24|2196.24|2195.74|100
1645200010000|2022-02-18 16:00:10|2196.49|2195.99|2195.99|2195.49|2196.49|2195.99|2195.99|2195.49|61
1645200020000|2022-02-18 16:00:20|2195.74|2195.24|2194.86|2194.36|2195.74|2195.24|2194.74|2194.24|204
1645200030000|2022-02-18 16:00:30|2194.74|2194.24|2193.99|2193.49|2194.86|2194.36|2193.99|2193.49|124
1645200040000|2022-02-18 16:00:40|2194.24|2193.74|2194.99|2194.49|2194.99|2194.49|2194.24|2193.74|195
1645200050000|2022-02-18 16:00:50|2194.74|2194.24|2194.99|2194.49|2194.99|2194.49|2194.74|2194.24|48
1645200060000|2022-02-18 16:01:00|2195.11|2194.61|2195.24|2194.74|2195.24|2194.74|2194.99|2194.49|128
1645200070000|2022-02-18 16:01:10|2195.49|2194.99|2195.74|2195.24|2195.99|2195.49|2195.36|2194.86|78
1645200080000|2022-02-18 16:01:20|2195.49|2194.99|2195.74|2195.24|2195.86|2195.36|2195.49|2194.99|122
1645200090000|2022-02-18 16:01:30|2195.61|2195.11|2195.24|2194.74|2195.74|2195.24|2195.24|2194.74|32
1645200100000|2022-02-18 16:01:40|2195.36|2194.86|2195.49|2194.99|2195.49|2194.99|2195.24|2194.74|18
1645200110000|2022-02-18 16:01:50|2195.36|2194.86|2195.49|2194.99|2195.49|2194.99|2195.24|2194.74|77
1645200120000|2022-02-18 16:02:00|2195.24|2194.74|2194.99|2194.49|2195.49|2194.99|2194.99|2194.49|124
1645200130000|2022-02-18 16:02:10|2195.24|2194.74|2195.24|2194.74|2195.24|2194.74|2194.99|2194.49|87
1645200140000|2022-02-18 16:02:20|2195.36|2194.86|2194.99|2194.49|2195.36|2194.86|2194.99|2194.49|61
1645200150000|2022-02-18 16:02:30|2195.11|2194.61|2194.86|2194.36|2195.24|2194.74|2194.74|2194.24|79
1645200160000|2022-02-18 16:02:40|2194.99|2194.49|2194.99|2194.49|2194.99|2194.49|2194.74|2194.24|27
1645200170000|2022-02-18 16:02:50|2194.86|2194.36|2194.86|2194.36|2194.99|2194.49|2194.74|2194.24|70
1645200180000|2022-02-18 16:03:00|2194.74|2194.24|2194.74|2194.24|2194.99|2194.49|2194.74|2194.24|75
1645200190000|2022-02-18 16:03:10|||||||||21
1645200200000|2022-02-18 16:03:20|2194.49|2193.99|2194.36|2193.86|2194.49|2193.99|2194.36|2193.86|36
1645200210000|2022-02-18 16:03:30|2194.24|2193.74|2193.99|2193.49|2194.24|2193.74|2193.99|2193.49|45
1645200220000|2022-02-18 16:03:40|2194.11|2193.61|2191.74|2191.24|2194.24|2193.74|2191.74|2191.24|531
1645200230000|2022-02-18 16:03:50|2191.61|2191.11|2191.49|2190.99|2192.74|2192.24|2190.24|2189.74|806
1645200240000|2022-02-18 16:04:00|2191.36|2190.86|2191.61|2191.11|2191.99|2191.49|2190.74|2190.24|303
1645200250000|2022-02-18 16:04:10|2191.49|2190.99|2190.99|2190.49|2191.74|2191.24|2190.99|2190.49|127
1645200260000|2022-02-18 16:04:20|2190.74|2190.24|2190.61|2190.11|2190.99|2190.49|2190.24|2189.74|158
1645200270000|2022-02-18 16:04:30|2190.49|2189.99|2190.49|2189.99|2190.74|2190.24|2189.99|2189.49|89
1645200280000|2022-02-18 16:04:40|2190.36|2189.86|2190.49|2189.99|2190.49|2189.99|2189.99|2189.49|86
1645200290000|2022-02-18 16:04:50|2190.24|2189.74|2190.49|2189.99|2190.49|2189.99|2190.24|2189.74|42
1645200300000|2022-02-18 16:05:00|2190.74|2190.24|2190.24|2189.74|2190.74|2190.24|2189.99|2189.49|137
1645200310000|2022-02-18 16:05:10|2190.36|2189.86|2191.49|2190.99|2191.49|2190.99|2190.24|2189.74|165
1645200320000|2022-02-18 16:05:20|2191.24|2190.74|2190.49|2189.99|2191.24|2190.74|2190.49|2189.99|121
1645200330000|2022-02-18 16:05:30|2190.36|2189.86|2190.49|2189.99|2190.74|2190.24|2189.99|2189.49|65
1645200340000|2022-02-18 16:05:40|2190.36|2189.86|2190.86|2190.36|2191.24|2190.74|2190.36|2189.86|48
1645200350000|2022-02-18 16:05:50|2190.99|2190.49|2191.24|2190.74|2191.49|2190.99|2190.99|2190.49|117
1645200360000|2022-02-18 16:06:00|2191.36|2190.86|2190.24|2189.74|2191.49|2190.99|2189.86|2189.36|190
1645200370000|2022-02-18 16:06:10|2190.36|2189.86|2190.74|2190.24|2190.74|2190.24|2190.24|2189.74|34
1645200380000|2022-02-18 16:06:20|2190.99|2190.49|2191.99|2191.49|2191.99|2191.49|2190.99|2190.49|101
1645200390000|2022-02-18 16:06:30|2192.11|2191.61|2191.86|2191.36|2192.49|2191.99|2191.74|2191.24|60
1645200400000|2022-02-18 16:06:40|2191.99|2191.49|2191.24|2190.74|2191.99|2191.49|2191.24|2190.74|54
1645200410000|2022-02-18 16:06:50|2191.36|2190.86|2191.24|2190.74|2191.49|2190.99|2190.99|2190.49|112
1645200420000|2022-02-18 16:07:00|2191.36|2190.86|2191.24|2190.74|2191.49|2190.99|2191.24|2190.74|114
1645200430000|2022-02-18 16:07:10|2191.49|2190.99|2191.74|2191.24|2191.74|2191.24|2191.11|2190.61|82
1645200440000|2022-02-18 16:07:20|2191.61|2191.11|2192.11|2191.61|2192.11|2191.61|2191.49|2190.99|40
1645200450000|2022-02-18 16:07:30|2191.99|2191.49|2191.99|2191.49|2192.24|2191.74|2191.74|2191.24|32
1645200460000|2022-02-18 16:07:40|2192.24|2191.74|2192.49|2191.99|2192.49|2191.99|2191.99|2191.49|70
1645200470000|2022-02-18 16:07:50|2192.61|2192.11|2192.86|2192.36|2193.49|2192.99|2192.61|2192.11|136
1645200480000|2022-02-18 16:08:00|2192.74|2192.24|2192.74|2192.24|2192.74|2192.24|2192.11|2191.61|71
1645200490000|2022-02-18 16:08:10|2192.99|2192.49|2192.61|2192.11|2193.24|2192.74|2192.49|2191.99|71
1645200500000|2022-02-18 16:08:20|2192.49|2191.99|2192.49|2191.99|2192.74|2192.24|2192.24|2191.74|52
1645200510000|2022-02-18 16:08:30|2192.74|2192.24|2193.49|2192.99|2193.49|2192.99|2192.74|2192.24|51
1645200520000|2022-02-18 16:08:40|2193.36|2192.86|2193.11|2192.61|2193.49|2192.99|2192.74|2192.24|77
1645200530000|2022-02-18 16:08:50|2193.24|2192.74|2193.24|2192.74|2193.49|2192.99|2193.11|2192.61|34
1645200540000|2022-02-18 16:09:00|2193.36|2192.86|2193.24|2192.74|2193.74|2193.24|2192.99|2192.49|56
1645200550000|2022-02-18 16:09:10|2193.11|2192.61|2192.99|2192.49|2193.24|2192.74|2192.99|2192.49|49
1645200560000|2022-02-18 16:09:20|2193.24|2192.74|2193.74|2193.24|2193.74|2193.24|2193.24|2192.74|72
1645200570000|2022-02-18 16:09:30|2193.61|2193.11|2193.36|2192.86|2193.74|2193.24|2193.11|2192.61|40
1645200580000|2022-02-18 16:09:40|2193.24|2192.74|2193.24|2192.74|2193.49|2192.99|2192.99|2192.49|39
1645200590000|2022-02-18 16:09:50|2193.36|2192.86|2192.99|2192.49|2193.36|2192.86|2192.74|2192.24|61
1645200600000|2022-02-18 16:10:00|2193.24|2192.74|2193.36|2192.86|2193.36|2192.86|2192.74|2192.24|111
1645200610000|2022-02-18 16:10:10|2193.24|2192.74|2193.49|2192.99|2193.86|2193.36|2192.99|2192.49|84
1645200620000|2022-02-18 16:10:20|2193.24|2192.74|2193.49|2192.99|2193.49|2192.99|2193.11|2192.61|92
1645200630000|2022-02-18 16:10:30|2193.36|2192.86|2192.86|2192.36|2193.49|2192.99|2192.74|2192.24|134
1645200640000|2022-02-18 16:10:40|2192.74|2192.24|2192.24|2191.74|2192.99|2192.49|2192.24|2191.74|63
1645200650000|2022-02-18 16:10:50|2192.36|2191.86|2192.24|2191.74|2192.49|2191.99|2191.99|2191.49|211
1645200660000|2022-02-18 16:11:00|2192.36|2191.86|2192.74|2192.24|2193.11|2192.61|2192.36|2191.86|103
1645200670000|2022-02-18 16:11:10|2192.86|2192.36|2193.24|2192.74|2193.49|2192.99|2192.61|2192.11|58
1645200680000|2022-02-18 16:11:20|2193.36|2192.86|2193.74|2193.24|2193.99|2193.49|2193.36|2192.86|128
1645200690000|2022-02-18 16:11:30|2193.49|2192.99|2194.24|2193.74|2194.24|2193.74|2193.49|2192.99|56
1645200700000|2022-02-18 16:11:40|2194.11|2193.61|2194.49|2193.99|2194.49|2193.99|2193.99|2193.49|129
1645200710000|2022-02-18 16:11:50|2194.24|2193.74|2194.24|2193.74|2194.24|2193.74|2193.99|2193.49|42
1645200720000|2022-02-18 16:12:00|2194.49|2193.99|2193.74|2193.24|2194.49|2193.99|2193.74|2193.24|142
1645200730000|2022-02-18 16:12:10|2193.86|2193.36|2193.99|2193.49|2193.99|2193.49|2193.74|2193.24|68
1645200740000|2022-02-18 16:12:20|2194.24|2193.74|2194.49|2193.99|2194.86|2194.36|2194.24|2193.74|136
1645200750000|2022-02-18 16:12:30|2194.74|2194.24|2194.74|2194.24|2194.99|2194.49|2194.49|2193.99|78
1645200760000|2022-02-18 16:12:40|2194.99|2194.49|2194.24|2193.74|2194.99|2194.49|2194.24|2193.74|79
1645200770000|2022-02-18 16:12:50|2194.36|2193.86|2194.49|2193.99|2194.74|2194.24|2194.36|2193.86|77
1645200780000|2022-02-18 16:13:00|2194.36|2193.86|2194.24|2193.74|2194.74|2194.24|2194.24|2193.74|78
1645200790000|2022-02-18 16:13:10|2193.99|2193.49|2194.49|2193.99|2194.49|2193.99|2193.99|2193.49|40
1645200800000|2022-02-18 16:13:20|2194.61|2194.11|2194.74|2194.24|2194.74|2194.24|2194.49|2193.99|116
1645200810000|2022-02-18 16:13:30|2194.86|2194.36|2194.99|2194.49|2194.99|2194.49|2194.61|2194.11|25
1645200820000|2022-02-18 16:13:40|2194.86|2194.36|2194.49|2193.99|2194.99|2194.49|2194.49|2193.99|25
1645200830000|2022-02-18 16:13:50|2194.36|2193.86|2193.99|2193.49|2194.49|2193.99|2193.99|2193.49|67
1645200840000|2022-02-18 16:14:00|2194.11|2193.61|2194.99|2194.49|2194.99|2194.49|2194.11|2193.61|129
1645200850000|2022-02-18 16:14:10|2194.74|2194.24|2194.74|2194.24|2195.24|2194.74|2194.74|2194.24|90
1645200860000|2022-02-18 16:14:20|2194.61|2194.11|2194.49|2193.99|2194.99|2194.49|2194.49|2193.99|43
1645200870000|2022-02-18 16:14:30|2194.61|2194.11|2194.99|2194.49|2195.24|2194.74|2194.61|2194.11|57
1645200880000|2022-02-18 16:14:40|2195.11|2194.61|2195.99|2195.49|2195.99|2195.49|2195.11|2194.61|86
1645200890000|2022-02-18 16:14:50|2195.74|2195.24|2195.74|2195.24|2195.74|2195.24|2195.49|2194.99|73
1645200900000|2022-02-18 16:15:00|2195.49|2194.99|2195.74|2195.24|2195.99|2195.49|2195.49|2194.99|129
1645200910000|2022-02-18 16:15:10|2195.49|2194.99|2194.74|2194.24|2195.49|2194.99|2194.74|2194.24|169
1645200920000|2022-02-18 16:15:20|2194.61|2194.11|2193.99|2193.49|2194.74|2194.24|2193.99|2193.49|59
1645200930000|2022-02-18 16:15:30|2194.11|2193.61|2194.99|2194.49|2195.11|2194.61|2194.11|2193.61|81
1645200940000|2022-02-18 16:15:40|2194.74|2194.24|2194.74|2194.24|2194.74|2194.24|2194.49|2193.99|80
1645200950000|2022-02-18 16:15:50|2194.99|2194.49|2194.99|2194.49|2194.99|2194.49|2194.74|2194.24|47
1645200960000|2022-02-18 16:16:00|2194.86|2194.36|2195.49|2194.99|2195.49|2194.99|2194.74|2194.24|112
1645200970000|2022-02-18 16:16:10|2195.36|2194.86|2195.24|2194.74|2195.49|2194.99|2194.99|2194.49|258
1645200980000|2022-02-18 16:16:20|2195.11|2194.61|2195.24|2194.74|2195.49|2194.99|2195.11|2194.61|98
1645200990000|2022-02-18 16:16:30|2195.49|2194.99|2195.24|2194.74|2195.49|2194.99|2194.99|2194.49|36
1645201000000|2022-02-18 16:16:40|2195.36|2194.86|2195.99|2195.49|2195.99|2195.49|2195.36|2194.86|62
1645201010000|2022-02-18 16:16:50|2196.11|2195.61|2196.24|2195.74|2196.24|2195.74|2195.99|2195.49|87
1645201020000|2022-02-18 16:17:00|2196.11|2195.61|2195.74|2195.24|2196.36|2195.86|2195.49|2194.99|57
1645201030000|2022-02-18 16:17:10|2195.61|2195.11|2196.74|2196.24|2196.74|2196.24|2195.49|2194.99|143
1645201040000|2022-02-18 16:17:20|2196.86|2196.36|2196.99|2196.49|2197.36|2196.86|2196.74|2196.24|147
1645201050000|2022-02-18 16:17:30|2197.11|2196.61|2197.74|2197.24|2197.74|2197.24|2196.99|2196.49|104
1645201060000|2022-02-18 16:17:40|2197.86|2197.36|2198.24|2197.74|2198.24|2197.74|2197.74|2197.24|94
1645201070000|2022-02-18 16:17:50|2198.11|2197.61|2197.74|2197.24|2198.11|2197.61|2197.74|2197.24|131
1645201080000|2022-02-18 16:18:00|2197.86|2197.36|2197.99|2197.49|2197.99|2197.49|2197.74|2197.24|153
1645201090000|2022-02-18 16:18:10|2197.86|2197.36|2197.74|2197.24|2197.86|2197.36|2197.24|2196.74|141
1645201100000|2022-02-18 16:18:20|2197.86|2197.36|2197.74|2197.24|2197.99|2197.49|2197.49|2196.99|148
1645201110000|2022-02-18 16:18:30|2197.86|2197.36|2197.49|2196.99|2197.99|2197.49|2197.49|2196.99|95
1645201120000|2022-02-18 16:18:40|2197.24|2196.74|2196.99|2196.49|2197.24|2196.74|2196.99|2196.49|74
1645201130000|2022-02-18 16:18:50|2197.11|2196.61|2197.24|2196.74|2197.24|2196.74|2196.99|2196.49|75
1645201140000|2022-02-18 16:19:00|2196.99|2196.49|2197.74|2197.24|2197.74|2197.24|2196.86|2196.36|150
1645201150000|2022-02-18 16:19:10|2197.99|2197.49|2197.99|2197.49|2197.99|2197.49|2197.74|2197.24|47
1645201160000|2022-02-18 16:19:20|2197.86|2197.36|2197.74|2197.24|2197.99|2197.49|2197.74|2197.24|81
1645201170000|2022-02-18 16:19:30|2197.86|2197.36|2198.24|2197.74|2198.24|2197.74|2197.86|2197.36|122
1645201180000|2022-02-18 16:19:40|2198.36|2197.86|2198.74|2198.24|2198.86|2198.36|2198.36|2197.86|154
1645201190000|2022-02-18 16:19:50|2198.24|2197.74|2198.24|2197.74|2198.74|2198.24|2198.24|2197.74|112
1645201200000|2022-02-18 16:20:00|2198.49|2197.99|2198.36|2197.86|2198.61|2198.11|2198.24|2197.74|144
1645201210000|2022-02-18 16:20:10|2198.49|2197.99|2198.24|2197.74|2198.99|2198.49|2198.24|2197.74|255
1645201220000|2022-02-18 16:20:20|2198.49|2197.99|2198.74|2198.24|2198.74|2198.24|2197.74|2197.24|115
1645201230000|2022-02-18 16:20:30|2198.86|2198.36|2199.24|2198.74|2199.24|2198.74|2198.86|2198.36|138
1645201240000|2022-02-18 16:20:40|2199.49|2198.99|2199.74|2199.24|2199.74|2199.24|2199.36|2198.86|69
1645201250000|2022-02-18 16:20:50|2199.99|2199.49|2199.74|2199.24|2199.99|2199.49|2199.74|2199.24|84
1645201260000|2022-02-18 16:21:00|2199.49|2198.99|2198.74|2198.24|2199.74|2199.24|2198.74|2198.24|124
1645201270000|2022-02-18 16:21:10|2198.61|2198.11|2198.74|2198.24|2198.74|2198.24|2198.49|2197.99|55
1645201280000|2022-02-18 16:21:20|2198.86|2198.36|2198.49|2197.99|2198.99|2198.49|2198.49|2197.99|136
1645201290000|2022-02-18 16:21:30|2198.36|2197.86|2198.61|2198.11|2198.74|2198.24|2198.24|2197.74|82
1645201300000|2022-02-18 16:21:40|2198.74|2198.24|2198.49|2197.99|2198.74|2198.24|2198.49|2197.99|22
1645201310000|2022-02-18 16:21:50|2198.61|2198.11|2198.49|2197.99|2198.99|2198.49|2198.49|2197.99|97
1645201320000|2022-02-18 16:22:00|2198.86|2198.36|2198.74|2198.24|2199.24|2198.74|2198.74|2198.24|89
1645201330000|2022-02-18 16:22:10|2198.86|2198.36|2198.74|2198.24|2198.99|2198.49|2198.74|2198.24|130
1645201340000|2022-02-18 16:22:20|2198.86|2198.36|2199.24|2198.74|2199.24|2198.74|2198.74|2198.24|52
1645201350000|2022-02-18 16:22:30|2199.36|2198.86|2199.24|2198.74|2199.36|2198.86|2198.99|2198.49|94
1645201360000|2022-02-18 16:22:40|2199.11|2198.61|2199.24|2198.74|2199.24|2198.74|2198.99|2198.49|33
1645201370000|2022-02-18 16:22:50|2198.99|2198.49|2199.11|2198.61|2199.11|2198.61|2198.99|2198.49|94
1645201380000|2022-02-18 16:23:00|2199.24|2198.74|2199.24|2198.74|2199.24|2198.74|2198.99|2198.49|125
1645201390000|2022-02-18 16:23:10|2199.11|2198.61|2199.24|2198.74|2199.24|2198.74|2198.99|2198.49|59
1645201400000|2022-02-18 16:23:20|2199.11|2198.61|2198.74|2198.24|2199.11|2198.61|2198.74|2198.24|70
1645201410000|2022-02-18 16:23:30|2198.86|2198.36|2198.61|2198.11|2198.99|2198.49|2198.49|2197.99|130
1645201420000|2022-02-18 16:23:40|2198.49|2197.99|2198.74|2198.24|2198.74|2198.24|2198.49|2197.99|43
1645201430000|2022-02-18 16:23:50|2198.86|2198.36|2199.11|2198.61|2199.36|2198.86|2198.86|2198.36|146
1645201440000|2022-02-18 16:24:00|2199.24|2198.74|2199.74|2199.24|2199.86|2199.36|2199.24|2198.74|277
1645201450000|2022-02-18 16:24:10|2199.86|2199.36|2199.86|2199.36|2199.99|2199.49|2199.74|2199.24|87
1645201460000|2022-02-18 16:24:20|2199.74|2199.24|2199.86|2199.36|2200.24|2199.74|2199.74|2199.24|149
1645201470000|2022-02-18 16:24:30|2199.99|2199.49|2199.61|2199.11|2199.99|2199.49|2199.49|2198.99|167
1645201480000|2022-02-18 16:24:40|2199.49|2198.99|2199.49|2198.99|2199.74|2199.24|2199.49|2198.99|107
1645201490000|2022-02-18 16:24:50|2199.36|2198.86|2200.29|2198.79|2200.29|2199.11|2199.24|2198.74|186
1645201500000|2022-02-18 16:25:00|2200.31|2198.81|2200.7|2199.2|2200.7|2199.2|2200.11|2198.61|2
1645201510000|2022-02-18 16:25:10|2200.52|2199.02|2200.48|2198.98|2200.66|2199.16|2200.37|2198.87|0
1645201520000|2022-02-18 16:25:20|2200.52|2199.02|2200.56|2199.06|2200.85|2199.35|2200.52|2199.02|0
1645201530000|2022-02-18 16:25:30|2200.52|2199.02|2201.21|2199.71|2201.3|2199.8|2200.52|2199.02|0
1645201540000|2022-02-18 16:25:40|2201.17|2199.67|2201.15|2199.65|2201.45|2199.95|2200.74|2199.24|0
1645201550000|2022-02-18 16:25:50|2201.24|2199.74|2201.15|2199.65|2201.36|2199.86|2200.93|2199.43|0
1645201560000|2022-02-18 16:26:00|2201.13|2199.63|2201.47|2199.97|2201.58|2200.08|2201.07|2199.57|0
1645201570000|2022-02-18 16:26:10|2201.43|2199.93|2201.11|2199.61|2201.51|2200.01|2201.09|2199.59|0
1645201580000|2022-02-18 16:26:20|2201.13|2199.63|2201.21|2199.71|2201.47|2199.97|2201.13|2199.63|0
1645201590000|2022-02-18 16:26:30|2201.17|2199.67|2200.94|2199.44|2201.17|2199.67|2200.88|2199.38|0
1645201600000|2022-02-18 16:26:40|2200.92|2199.42|2200.92|2199.42|2200.96|2199.46|2200.7|2199.2|0
1645201610000|2022-02-18 16:26:50|2200.94|2199.44|2200.74|2199.24|2200.96|2199.46|2200.52|2199.02|0
1645201620000|2022-02-18 16:27:00|2200.7|2199.2|2200.44|2198.94|2200.87|2199.37|2200.44|2198.94|0
1645201630000|2022-02-18 16:27:10|2200.48|2198.98|2200.74|2199.24|2200.74|2199.24|2200.44|2198.94|0
1645201640000|2022-02-18 16:27:20|2200.92|2199.42|2200.92|2199.42|2200.96|2199.46|2200.66|2199.16|0
1645201650000|2022-02-18 16:27:30|2200.8|2199.3|2200.8|2199.3|2201.09|2199.59|2200.78|2199.28|1476
1645201660000|2022-02-18 16:27:40|2200.76|2199.26|2200.98|2199.48|2201.2|2199.7|2200.62|2199.12|0
1645201670000|2022-02-18 16:27:50|2200.96|2199.46|2200.72|2199.22|2200.98|2199.48|2200.47|2198.97|0
1645201680000|2022-02-18 16:28:00|2200.9|2199.4|2200.5|2199|2200.9|2199.4|2200.35|2198.85|0
1645201690000|2022-02-18 16:28:10|2200.51|2199.01|2200.79|2199.29|2201.08|2199.58|2200.51|2199.01|0
1645201700000|2022-02-18 16:28:20|2200.83|2199.33|2200.73|2199.23|2200.84|2199.34|2200.27|2198.77|0
1645201710000|2022-02-18 16:28:30|2200.69|2199.19|2200.47|2198.97|2200.73|2199.23|2200.44|2198.94|0
1645201720000|2022-02-18 16:28:40|2200.44|2198.94|2200|2198.5|2200.44|2198.94|2199.96|2198.46|0
1645201730000|2022-02-18 16:28:50|2200.09|2198.59|2199.74|2198.24|2200.13|2198.63|2199.74|2198.24|0
1645201740000|2022-02-18 16:29:00|2199.92|2198.42|2200.18|2198.68|2200.65|2199.15|2199.92|2198.42|0
1645201750000|2022-02-18 16:29:10|2200.22|2198.72|2200.22|2198.72|2200.47|2198.97|2199.98|2198.48|0
1645201760000|2022-02-18 16:29:20|2200.4|2198.9|2199.96|2198.46|2200.4|2198.9|2199.92|2198.42|0
1645201770000|2022-02-18 16:29:30|2200|2198.5|2199.53|2198.03|2200.22|2198.72|2199.49|2197.99|0
1645201780000|2022-02-18 16:29:40|2199.55|2198.05|2199.49|2197.99|2200.18|2198.68|2199.27|2197.77|0
1645201790000|2022-02-18 16:29:50|2199.67|2198.17|2199.89|2198.39|2199.89|2198.39|2199.04|2197.54|0
1645201800000|2022-02-18 16:30:00|2199.91|2198.41|2199.77|2198.27|2200.02|2198.52|2199.33|2197.83|5
1645201810000|2022-02-18 16:30:10|2199.73|2198.23|2197.31|2195.91|2199.73|2198.23|2197.19|2195.79|0
1645201820000|2022-02-18 16:30:20|2197.19|2195.79|2196.44|2195.04|2197.31|2195.91|2196.44|2195.04|33
1645201850000|2022-02-18 16:30:50|2197.06|2195.66|2197.06|2195.66|2197.06|2195.66|2197.06|2195.66|19
1645201860000|2022-02-18 16:31:00|2196.94|2195.54|2196.94|2195.54|2197.06|2195.66|2196.69|2195.29|1
1645201870000|2022-02-18 16:31:10|2196.81|2195.41|2196.94|2195.54|2196.94|2195.54|2196.81|2195.41|2
1645201880000|2022-02-18 16:31:20|2196.81|2195.41|2196.94|2195.54|2196.94|2195.54|2196.81|2195.41|1
1645201890000|2022-02-18 16:31:30|2196.81|2195.41|2196.94|2195.54|2196.94|2195.54|2196.81|2195.41|1
1645201910000|2022-02-18 16:31:50|2197.31|2195.91|2198.31|2196.91|2198.56|2197.16|2197.31|2195.91|11
1645201920000|2022-02-18 16:32:00|2198.19|2196.79|2198.44|2197.04|2198.44|2197.04|2198.19|2196.79|0
1645201930000|2022-02-18 16:32:10|2198.56|2197.16|2198.81|2197.41|2198.94|2197.54|2198.56|2197.16|1
1645201940000|2022-02-18 16:32:20|2198.94|2197.54|2199.19|2197.79|2199.19|2197.79|2198.94|2197.54|1
1645201950000|2022-02-18 16:32:30|2199.06|2197.66|2199.56|2198.16|2199.56|2198.16|2199.06|2197.66|55
1645201960000|2022-02-18 16:32:40|2199.31|2197.91|2198.81|2197.41|2199.31|2197.91|2198.56|2197.16|9
1645201970000|2022-02-18 16:32:50|2199.19|2197.79|2199.19|2197.79|2199.19|2197.79|2199.19|2197.79|1
1645201980000|2022-02-18 16:33:00|2199.06|2197.66|2198.56|2197.16|2199.06|2197.66|2198.56|2197.16|4
1645201990000|2022-02-18 16:33:10|2197.44|2196.04|2198.06|2196.66|2198.06|2196.66|2197.44|2196.04|8
1645202000000|2022-02-18 16:33:20|2197.81|2196.41|2197.81|2196.41|2197.81|2196.41|2197.81|2196.41|0
1645202010000|2022-02-18 16:33:30|2198.06|2196.66|2197.94|2196.54|2198.06|2196.66|2197.94|2196.54|0
1645202030000|2022-02-18 16:33:50|2197.81|2196.41|2197.81|2196.41|2197.81|2196.41|2197.81|2196.41|2049
1645202040000|2022-02-18 16:34:00|2197.69|2196.29|2197.69|2196.29|2197.69|2196.29|2197.69|2196.29|0
1645202060000|2022-02-18 16:34:20|2197.81|2196.41|2197.81|2196.41|2197.81|2196.41|2197.81|2196.41|0
1645202070000|2022-02-18 16:34:30|2198.56|2197.16|2198.06|2196.66|2198.56|2197.16|2198.06|2196.66|1
1645202080000|2022-02-18 16:34:40|2199.44|2198.04|2199.31|2197.91|2199.44|2198.04|2198.81|2197.41|1
1645202100000|2022-02-18 16:35:00|2199.56|2198.16|2199.44|2198.04|2199.56|2198.16|2199.44|2198.04|0
1645202110000|2022-02-18 16:35:10|2199.56|2198.16|2199.44|2198.04|2199.56|2198.16|2199.44|2198.04|0
1645202130000|2022-02-18 16:35:30|2199.31|2197.91|2197.94|2196.54|2199.44|2198.04|2197.94|2196.54|1
1645202140000|2022-02-18 16:35:40|2198.44|2197.04|2198.69|2197.29|2198.69|2197.29|2198.44|2197.04|0
1645202160000|2022-02-18 16:36:00|2198.06|2196.66|2198.56|2197.16|2198.69|2197.29|2198.06|2196.66|1
1645202170000|2022-02-18 16:36:10|2198.69|2197.29|2199.69|2198.29|2199.69|2198.29|2198.69|2197.29|1
1645202180000|2022-02-18 16:36:20|2199.06|2197.66|2199.44|2198.04|2199.56|2198.16|2198.69|2197.29|1
1645202200000|2022-02-18 16:36:40|2198.44|2197.04|2198.44|2197.04|2198.44|2197.04|2198.44|2197.04|4
1645202220000|2022-02-18 16:37:00|2199.06|2197.66|2199.19|2197.79|2199.19|2197.79|2199.06|2197.66|26
1645202240000|2022-02-18 16:37:20|2198.94|2197.54|2199.19|2197.79|2199.19|2197.79|2198.94|2197.54|30
1645202250000|2022-02-18 16:37:30|2198.94|2197.54|2199.19|2197.79|2199.19|2197.79|2198.94|2197.54|0
1645202280000|2022-02-18 16:38:00|2199.31|2197.91|2199.31|2197.91|2199.31|2197.91|2199.31|2197.91|0
1645202290000|2022-02-18 16:38:10|2199.44|2198.04|2199.44|2198.04|2199.44|2198.04|2199.44|2198.04|0
1645202300000|2022-02-18 16:38:20|2200.06|2198.66|2200.06|2198.66|2200.06|2198.66|2200.06|2198.66|2
1645202310000|2022-02-18 16:38:30|2200.81|2199.41|2200.69|2199.29|2200.81|2199.41|2200.31|2198.91|0
1645202320000|2022-02-18 16:38:40|2200.81|2199.41|2200.94|2199.54|2200.94|2199.54|2200.81|2199.41|0
1645202340000|2022-02-18 16:39:00|2200.69|2199.29|2201.06|2199.66|2201.06|2199.66|2200.69|2199.29|0
1645202350000|2022-02-18 16:39:10|2201.19|2199.79|2201.19|2199.79|2201.19|2199.79|2201.19|2199.79|8
1645202360000|2022-02-18 16:39:20|2201.06|2199.66|2201.06|2199.66|2201.06|2199.66|2201.06|2199.66|5
1645202370000|2022-02-18 16:39:30|2200.94|2199.54|2200.81|2199.41|2200.94|2199.54|2200.81|2199.41|0
1645202410000|2022-02-18 16:40:10|2201.94|2200.54|2202.31|2200.91|2202.31|2200.91|2200.94|2199.54|10
1645202420000|2022-02-18 16:40:20|2201.19|2199.79|2200.81|2199.41|2201.19|2199.79|2200.81|2199.41|20
1645202430000|2022-02-18 16:40:30|2200.69|2199.29|2200.69|2199.29|2200.69|2199.29|2200.69|2199.29|0
1645202440000|2022-02-18 16:40:40|2200.44|2199.04|2200.44|2199.04|2200.44|2199.04|2200.44|2199.04|0
1645202460000|2022-02-18 16:41:00|2200.31|2198.91|2200.31|2198.91|2200.31|2198.91|2200.31|2198.91|0
1645202470000|2022-02-18 16:41:10|2200.44|2199.04|2200.56|2199.16|2200.56|2199.16|2200.44|2199.04|0
1645202480000|2022-02-18 16:41:20|2200.69|2199.29|2200.69|2199.29|2200.69|2199.29|2200.69|2199.29|0
1645202500000|2022-02-18 16:41:40|2200.44|2199.04|2200.56|2199.16|2200.56|2199.16|2200.44|2199.04|0
1645202520000|2022-02-18 16:42:00|2200.69|2199.29|2200.44|2199.04|2200.69|2199.29|2200.44|2199.04|0
1645202540000|2022-02-18 16:42:20|2200.31|2198.91|2200.31|2198.91|2200.31|2198.91|2200.31|2198.91|0
1645202550000|2022-02-18 16:42:30|2199.94|2198.54|2200.06|2198.66|2200.06|2198.66|2199.94|2198.54|0
1645202580000|2022-02-18 16:43:00|2199.94|2198.54|2199.94|2198.54|2199.94|2198.54|2199.94|2198.54|0
1645202640000|2022-02-18 16:44:00|2199.81|2198.41|2199.81|2198.41|2199.81|2198.41|2199.81|2198.41|0
1645202660000|2022-02-18 16:44:20|2199.69|2198.29|2199.69|2198.29|2199.69|2198.29|2199.69|2198.29|0
1645202690000|2022-02-18 16:44:50|2199.31|2197.91|2199.31|2197.91|2199.31|2197.91|2199.31|2197.91|0
1645202700000|2022-02-18 16:45:00|2199.19|2197.79|2199.19|2197.79|2199.19|2197.79|2199.19|2197.79|0
1645202710000|2022-02-18 16:45:10|2200.19|2198.79|2200.44|2199.04|2200.69|2199.29|2200.19|2198.79|1
1645202720000|2022-02-18 16:45:20|2200.06|2198.66|2200.06|2198.66|2200.06|2198.66|2200.06|2198.66|0
1645202740000|2022-02-18 16:45:40|2200.31|2198.91|2200.31|2198.91|2200.31|2198.91|2200.31|2198.91|0
1645202750000|2022-02-18 16:45:50|2200.44|2199.04|2200.56|2199.16|2200.56|2199.16|2200.44|2199.04|0
1645202800000|2022-02-18 16:46:40|2200.44|2199.04|2200.31|2198.91|2200.44|2199.04|2200.31|2198.91|0
1645202860000|2022-02-18 16:47:40|2200.56|2199.16|2200.56|2199.16|2200.56|2199.16|2200.56|2199.16|1
1645202960000|2022-02-18 16:49:20|2200.44|2199.04|2200.06|2198.66|2200.44|2199.04|2200.06|2198.66|0
1645202980000|2022-02-18 16:49:40|2199.19|2197.79|2198.94|2197.54|2199.19|2197.79|2198.94|2197.54|2
1645202990000|2022-02-18 16:49:50|2199.31|2197.91|2199.19|2197.79|2199.31|2197.91|2199.19|2197.79|3
1645203000000|2022-02-18 16:50:00|2199.31|2197.91|2199.31|2197.91|2199.31|2197.91|2199.19|2197.79|0
1645203010000|2022-02-18 16:50:10|2199.19|2197.79|2199.19|2197.79|2199.19|2197.79|2199.19|2197.79|0
1645203020000|2022-02-18 16:50:20|2199.06|2197.66|2198.81|2197.41|2199.06|2197.66|2198.81|2197.41|0
1645203030000|2022-02-18 16:50:30|2198.69|2197.29|2198.69|2197.29|2198.69|2197.29|2198.69|2197.29|0
1645203070000|2022-02-18 16:51:10|2198.19|2196.79|2198.19|2196.79|2198.19|2196.79|2198.19|2196.79|0
1645203080000|2022-02-18 16:51:20|2198.81|2197.41|2198.81|2197.41|2198.81|2197.41|2198.81|2197.41|1
1645203090000|2022-02-18 16:51:30|2198.69|2197.29|2198.69|2197.29|2198.69|2197.29|2198.69|2197.29|0
1645203110000|2022-02-18 16:51:50|||||||||2
1645203160000|2022-02-18 16:52:40|2198.44|2197.04|2198.44|2197.04|2198.44|2197.04|2198.44|2197.04|0
1645203170000|2022-02-18 16:52:50|2198.31|2196.91|2198.19|2196.79|2198.31|2196.91|2198.19|2196.79|0
1645203210000|2022-02-18 16:53:30|2198.31|2196.91|2198.31|2196.91|2198.31|2196.91|2198.31|2196.91|0
1645203220000|2022-02-18 16:53:40|2198.44|2197.04|2198.44|2197.04|2198.44|2197.04|2198.44|2197.04|0
1645203260000|2022-02-18 16:54:20|2198.31|2196.91|2198.31|2196.91|2198.31|2196.91|2198.31|2196.91|0
1645203310000|2022-02-18 16:55:10|2198.19|2196.79|2198.19|2196.79|2198.19|2196.79|2198.19|2196.79|0
1645203320000|2022-02-18 16:55:20|2197.94|2196.54|2197.94|2196.54|2197.94|2196.54|2197.94|2196.54|0
1645203330000|2022-02-18 16:55:30|||||||||2
1645203370000|2022-02-18 16:56:10|||||||||1
1645203380000|2022-02-18 16:56:20|2197.56|2196.16|2197.44|2196.04|2197.56|2196.16|2197.44|2196.04|11
1645203420000|2022-02-18 16:57:00|||||||||22
1645203440000|2022-02-18 16:57:20|2196.94|2195.54|2196.94|2195.54|2196.94|2195.54|2196.81|2195.41|3
1645203450000|2022-02-18 16:57:30|2196.81|2195.41|2196.81|2195.41|2196.94|2195.54|2196.81|2195.41|9
1645203460000|2022-02-18 16:57:40|2196.69|2195.29|2195.19|2193.79|2196.69|2195.29|2195.19|2193.79|16
1645203470000|2022-02-18 16:57:50|2195.06|2193.66|2195.19|2193.79|2195.31|2193.91|2194.81|2193.41|8
1645203480000|2022-02-18 16:58:00|2195.06|2193.66|2195.06|2193.66|2195.06|2193.66|2195.06|2193.66|0
1645203490000|2022-02-18 16:58:10|2195.31|2193.91|2195.56|2194.16|2195.56|2194.16|2195.06|2193.66|0
1645203540000|2022-02-18 16:59:00|2195.31|2193.91|2195.19|2193.79|2195.44|2194.04|2195.06|2193.66|3
1645203550000|2022-02-18 16:59:10|2194.69|2193.29|2193.19|2191.79|2194.69|2193.29|2193.19|2191.79|10
1645203560000|2022-02-18 16:59:20|2192.69|2191.29|2192.81|2191.41|2192.81|2191.41|2192.69|2191.29|12
1645203580000|2022-02-18 16:59:40|2192.19|2190.79|2192.19|2190.79|2192.19|2190.79|2192.19|2190.79|0
1645203590000|2022-02-18 16:59:50|2192.31|2190.91|2192.91|2191.41|2192.95|2191.54|2192.31|2190.91|2
1645203600000|2022-02-18 17:00:00|2192.87|2191.37|2193.29|2191.79|2193.42|2191.92|2192.8|2191.3|0
1645203610000|2022-02-18 17:00:10|2193.26|2191.76|2193.17|2191.67|2193.42|2191.92|2193.13|2191.63|0
1645203620000|2022-02-18 17:00:20|2193.13|2191.63|2192.99|2191.49|2193.2|2191.7|2192.87|2191.37|0
1645203630000|2022-02-18 17:00:30|2192.95|2191.45|2193.08|2191.58|2193.17|2191.67|2192.95|2191.45|0
1645203640000|2022-02-18 17:00:40|2193.17|2191.67|2193.57|2192.07|2193.65|2192.15|2192.99|2191.49|0
1645203650000|2022-02-18 17:00:50|2193.53|2192.03|2193.17|2191.67|2193.57|2192.07|2193.17|2191.67|0
1645203660000|2022-02-18 17:01:00|2193.13|2191.63|2192.76|2191.26|2193.13|2191.63|2192.76|2191.26|0
1645203670000|2022-02-18 17:01:10|2192.78|2191.28|2193.09|2191.59|2193.31|2191.81|2192.78|2191.28|0
1645203680000|2022-02-18 17:01:20|2193.07|2191.57|2193.05|2191.55|2193.07|2191.57|2192.8|2191.3|0
1645203690000|2022-02-18 17:01:30|2193.01|2191.51|2192.98|2191.48|2193.05|2191.55|2192.8|2191.3|0
1645203700000|2022-02-18 17:01:40|2192.99|2191.49|2192.64|2191.14|2193.01|2191.51|2192.64|2191.14|0
1645203710000|2022-02-18 17:01:50|2192.68|2191.18|2192.68|2191.18|2192.98|2191.48|2192.66|2191.16|0
1645203720000|2022-02-18 17:02:00|2192.64|2191.14|2191.91|2190.41|2192.64|2191.14|2191.8|2190.3|0
1645203730000|2022-02-18 17:02:10|2191.88|2190.38|2192.03|2190.53|2192.07|2190.57|2191.88|2190.38|0
1645203740000|2022-02-18 17:02:20|2191.99|2190.49|2192.1|2190.6|2192.1|2190.6|2191.97|2190.47|0
1645203750000|2022-02-18 17:02:30|2192.07|2190.57|2192.03|2190.53|2192.12|2190.62|2192.03|2190.53|0
1645203760000|2022-02-18 17:02:40|2192.07|2190.57|2192.14|2190.64|2192.14|2190.64|2192.07|2190.57|0
1645203770000|2022-02-18 17:02:50|2192.18|2190.68|2191.85|2190.35|2192.18|2190.68|2191.85|2190.35|0
1645203780000|2022-02-18 17:03:00|2191.81|2190.31|2191.63|2190.13|2191.81|2190.31|2191.37|2189.87|0
1645203790000|2022-02-18 17:03:10|2191.67|2190.17|2192.1|2190.6|2192.14|2190.64|2191.67|2190.17|0
1645203800000|2022-02-18 17:03:20|2192.07|2190.57|2191.89|2190.39|2192.07|2190.57|2191.81|2190.31|0
1645203810000|2022-02-18 17:03:30|2191.87|2190.37|2191.63|2190.13|2191.89|2190.39|2191.55|2190.05|0
1645203820000|2022-02-18 17:03:40|2191.65|2190.15|2192.18|2190.68|2192.18|2190.68|2191.63|2190.13|0
1645203830000|2022-02-18 17:03:50|2192.22|2190.72|2192.07|2190.57|2192.26|2190.76|2192.07|2190.57|0
1645203840000|2022-02-18 17:04:00|2192.03|2190.53|2192.1|2190.6|2192.1|2190.6|2191.81|2190.31|0
1645203850000|2022-02-18 17:04:10|2192.12|2190.62|2192.58|2191.08|2192.62|2191.12|2192.1|2190.6|0
1645203860000|2022-02-18 17:04:20|2192.49|2190.99|2192.58|2191.08|2192.58|2191.08|2192.28|2190.78|0
1645203870000|2022-02-18 17:04:30|2192.56|2191.06|2192.58|2191.08|2192.6|2191.1|2192.46|2190.96|0
1645203880000|2022-02-18 17:04:40|2192.54|2191.04|2192.1|2190.6|2192.54|2191.04|2192.1|2190.6|0
1645203890000|2022-02-18 17:04:50|2192.14|2190.64|2192.45|2190.95|2192.45|2190.95|2192.1|2190.6|0
1645203900000|2022-02-18 17:05:00|2192.36|2190.86|2193.6|2192.1|2193.65|2192.15|2192.32|2190.82|0
1645203910000|2022-02-18 17:05:10|2193.56|2192.06|2193.38|2191.88|2193.62|2192.12|2193.27|2191.77|0
1645203920000|2022-02-18 17:05:20|2193.42|2191.92|2193.61|2192.11|2193.99|2192.49|2193.42|2191.92|0
1645203930000|2022-02-18 17:05:30|2193.57|2192.07|2193.79|2192.29|2194.05|2192.55|2193.39|2191.89|0
1645203940000|2022-02-18 17:05:40|2193.75|2192.25|2194.26|2192.76|2194.26|2192.76|2193.71|2192.21|0
1645203950000|2022-02-18 17:05:50|2194.23|2192.73|2193.93|2192.43|2194.23|2192.73|2193.93|2192.43|0
1645203960000|2022-02-18 17:06:00|2193.89|2192.39|2193.95|2192.45|2194.06|2192.56|2193.6|2192.1|0
1645203970000|2022-02-18 17:06:10|2194.04|2192.54|2193.52|2192.02|2194.04|2192.54|2193.52|2192.02|0
1645203980000|2022-02-18 17:06:20|2193.56|2192.06|2194.31|2192.81|2194.33|2192.83|2193.52|2192.02|0
1645203990000|2022-02-18 17:06:30|2194.27|2192.77|2194.8|2193.3|2194.93|2193.43|2194.16|2192.66|0
1645204000000|2022-02-18 17:06:40|2194.78|2193.28|2194.75|2193.25|2194.89|2193.39|2194.73|2193.23|0
1645204010000|2022-02-18 17:06:50|2194.73|2193.23|2194.47|2192.97|2194.89|2193.39|2194.43|2192.93|0
1645204020000|2022-02-18 17:07:00|2194.56|2193.06|2194.77|2193.27|2194.86|2193.36|2194.43|2192.93|0
1645204030000|2022-02-18 17:07:10|2194.73|2193.23|2194.8|2193.3|2195.02|2193.52|2194.51|2193.01|0
1645204040000|2022-02-18 17:07:20|2194.77|2193.27|2194.8|2193.3|2194.98|2193.48|2194.73|2193.23|0
1645204050000|2022-02-18 17:07:30|2194.82|2193.32|2194.95|2193.45|2195.06|2193.56|2194.71|2193.21|0
1645204060000|2022-02-18 17:07:40|2194.96|2193.46|2194.94|2193.44|2195.03|2193.53|2194.73|2193.23|0
1645204070000|2022-02-18 17:07:50|2195.03|2193.53|2195.24|2193.74|2195.37|2193.87|2195.03|2193.53|0
1645204080000|2022-02-18 17:08:00|2195.33|2193.83|2194.64|2193.14|2195.37|2193.87|2194.38|2192.88|0
1645204090000|2022-02-18 17:08:10|2194.71|2193.21|2194.64|2193.14|2194.89|2193.39|2194.56|2193.06|0
1645204100000|2022-02-18 17:08:20|2194.67|2193.17|2195.4|2193.9|2195.4|2193.9|2194.67|2193.17|0
1645204110000|2022-02-18 17:08:30|2195.37|2193.87|2195.07|2193.57|2195.38|2193.88|2195.03|2193.53|0
1645204120000|2022-02-18 17:08:40|2195.03|2193.53|2195.16|2193.66|2195.29|2193.79|2195|2193.5|0
1645204130000|2022-02-18 17:08:50|2195.25|2193.75|2195.47|2193.97|2195.47|2193.97|2195|2193.5|0
1645204140000|2022-02-18 17:09:00|2195.51|2194.01|2195.93|2194.43|2196.09|2194.59|2195.42|2193.92|0
1645204150000|2022-02-18 17:09:10|2195.95|2194.45|2196.19|2194.69|2196.23|2194.73|2195.62|2194.12|0
1645204160000|2022-02-18 17:09:20|2196.23|2194.73|2196.48|2194.98|2196.48|2194.98|2196.19|2194.69|0
1645204170000|2022-02-18 17:09:30|2196.52|2195.02|2196.61|2195.11|2196.74|2195.24|2196.45|2194.95|0
1645204180000|2022-02-18 17:09:40|2196.7|2195.2|2196.52|2195.02|2196.78|2195.28|2196.52|2195.02|0
1645204190000|2022-02-18 17:09:50|2196.54|2195.04|2197.25|2195.75|2197.25|2195.75|2196.52|2195.02|0
1645204200000|2022-02-18 17:10:00|2197.16|2195.66|2197.36|2195.86|2197.79|2196.29|2197.16|2195.66|0
1645204210000|2022-02-18 17:10:10|2197.39|2195.89|2197.32|2195.82|2197.39|2195.89|2197.28|2195.78|0
1645204220000|2022-02-18 17:10:20|2197.36|2195.86|2197.32|2195.82|2197.87|2196.37|2197.32|2195.82|0
1645204230000|2022-02-18 17:10:30|2197.36|2195.86|2197.48|2195.98|2197.65|2196.15|2197.36|2195.86|0
1645204240000|2022-02-18 17:10:40|2197.57|2196.07|2198.2|2196.7|2198.2|2196.7|2197.46|2195.96|0
1645204250000|2022-02-18 17:10:50|2198.22|2196.72|2198.16|2196.66|2198.46|2196.96|2198.16|2196.66|0
1645204260000|2022-02-18 17:11:00|2198.14|2196.64|2198.11|2196.61|2198.62|2197.12|2198.07|2196.57|0
1645204270000|2022-02-18 17:11:10|2198.15|2196.65|2198.37|2196.87|2198.7|2197.2|2198.15|2196.65|0
1645204280000|2022-02-18 17:11:20|2198.4|2196.9|2198.37|2196.87|2198.53|2197.03|2198.15|2196.65|0
1645204290000|2022-02-18 17:11:30|2198.33|2196.83|2198.11|2196.61|2198.37|2196.87|2198.11|2196.61|0
1645204300000|2022-02-18 17:11:40|2198.2|2196.7|2198.11|2196.61|2198.33|2196.83|2198.03|2196.53|0
1645204310000|2022-02-18 17:11:50|2198.07|2196.57|2198.07|2196.57|2198.15|2196.65|2198.07|2196.57|0
1645204320000|2022-02-18 17:12:00|2197.89|2196.39|2198.11|2196.61|2198.19|2196.69|2197.64|2196.14|0
1645204330000|2022-02-18 17:12:10|2198.09|2196.59|2198.29|2196.79|2198.33|2196.83|2198.09|2196.59|0
1645204340000|2022-02-18 17:12:20|2198.33|2196.83|2198.29|2196.79|2198.55|2197.05|2198.03|2196.53|0
1645204350000|2022-02-18 17:12:30|2198.33|2196.83|2198.38|2196.88|2198.42|2196.92|2198.03|2196.53|0
1645204360000|2022-02-18 17:12:40|2198.29|2196.79|2198.21|2196.71|2198.34|2196.84|2198.21|2196.71|0
1645204370000|2022-02-18 17:12:50|2198.03|2196.53|2197.34|2195.84|2198.03|2196.53|2197.3|2195.8|0
1645204380000|2022-02-18 17:13:00|2197.3|2195.8|2197.36|2195.86|2197.7|2196.2|2197.18|2195.68|0
1645204390000|2022-02-18 17:13:10|2197.33|2195.83|2197.36|2195.86|2197.58|2196.08|2197.33|2195.83|0
1645204400000|2022-02-18 17:13:20|2197.33|2195.83|2197.33|2195.83|2197.38|2195.88|2197.11|2195.61|0
1645204410000|2022-02-18 17:13:30|2197.36|2195.86|2197.4|2195.9|2197.44|2195.94|2197.15|2195.65|0
1645204420000|2022-02-18 17:13:40|2197.31|2195.81|2197.4|2195.9|2197.69|2196.19|2197.15|2195.65|0
1645204430000|2022-02-18 17:13:50|2197.49|2195.99|2197.62|2196.12|2197.62|2196.12|2197.36|2195.86|0
1645204440000|2022-02-18 17:14:00|2197.58|2196.08|2197.58|2196.08|2197.66|2196.16|2197.2|2195.7|0
1645204450000|2022-02-18 17:14:10|2197.56|2196.06|2197.58|2196.08|2198.06|2196.56|2197.56|2196.06|0
1645204460000|2022-02-18 17:14:20|2197.54|2196.04|2196.74|2195.24|2197.56|2196.06|2196.74|2195.24|0
1645204470000|2022-02-18 17:14:30|2196.7|2195.2|2196.78|2195.28|2196.81|2195.31|2196.48|2194.98|0
1645204480000|2022-02-18 17:14:40|2196.69|2195.19|2196.81|2195.31|2196.85|2195.35|2196.6|2195.1|0
1645204490000|2022-02-18 17:14:50|2196.85|2195.35|2197.11|2195.61|2197.11|2195.61|2196.85|2195.35|0
1645204500000|2022-02-18 17:15:00|2197.07|2195.57|2196.6|2195.1|2197.11|2195.61|2196.49|2194.99|0
1645204510000|2022-02-18 17:15:10|2196.63|2195.13|2196.08|2194.58|2196.67|2195.17|2196.05|2194.55|0
1645204520000|2022-02-18 17:15:20|2196.17|2194.67|2196.14|2194.64|2196.26|2194.76|2196.01|2194.51|0
1645204530000|2022-02-18 17:15:30|2196.05|2194.55|2196.52|2195.02|2196.52|2195.02|2195.99|2194.49|0
1645204540000|2022-02-18 17:15:40|2196.56|2195.06|2196.56|2195.06|2196.56|2195.06|2196.25|2194.75|0
1645204550000|2022-02-18 17:15:50|2196.52|2195.02|2196.56|2195.06|2196.81|2195.31|2196.52|2195.02|0
1645204560000|2022-02-18 17:16:00|2196.52|2195.02|2196.81|2195.31|2196.85|2195.35|2196.3|2194.8|0
1645204570000|2022-02-18 17:16:10|2196.74|2195.24|2196.94|2195.44|2197.07|2195.57|2196.52|2195.02|0
1645204580000|2022-02-18 17:16:20|2196.85|2195.35|2197.11|2195.61|2197.36|2195.86|2196.85|2195.35|0
1645204590000|2022-02-18 17:16:30|2197.2|2195.7|2197.07|2195.57|2197.36|2195.86|2197.07|2195.57|0
1645204600000|2022-02-18 17:16:40|2197.11|2195.61|2196.81|2195.31|2197.2|2195.7|2196.71|2195.21|0
1645204610000|2022-02-18 17:16:50|2196.85|2195.35|2197.15|2195.65|2197.18|2195.68|2196.85|2195.35|0
1645204620000|2022-02-18 17:17:00|2197.18|2195.68|2197.95|2196.45|2197.95|2196.45|2197.18|2195.68|0
1645204630000|2022-02-18 17:17:10|2197.97|2196.47|2198.76|2197.26|2198.76|2197.26|2197.91|2196.41|0
1645204640000|2022-02-18 17:17:20|2198.74|2197.24|2199.56|2198.06|2199.56|2198.06|2198.72|2197.22|0
1645204650000|2022-02-18 17:17:30|2199.52|2198.02|2200.43|2198.93|2200.48|2198.98|2199.09|2197.59|0
1645204660000|2022-02-18 17:17:40|2200.52|2199.02|2200.52|2199.02|2200.56|2199.06|2200.26|2198.76|0
1645204670000|2022-02-18 17:17:50|2200.5|2199|2200.48|2198.98|2200.78|2199.28|2200.44|2198.94|0
1645204680000|2022-02-18 17:18:00|2200.52|2199.02|2201.58|2200.08|2201.6|2200.1|2200.52|2199.02|0
1645204690000|2022-02-18 17:18:10|2201.62|2200.12|2200.96|2199.46|2201.62|2200.12|2200.96|2199.46|0
1645204700000|2022-02-18 17:18:20|2200.87|2199.37|2200.26|2198.76|2200.94|2199.44|2200.05|2198.55|0
1645204710000|2022-02-18 17:18:30|2200.24|2198.74|2200.14|2198.64|2200.61|2199.11|2200.01|2198.51|0
1645204720000|2022-02-18 17:18:40|2200.23|2198.73|2200.44|2198.94|2200.44|2198.94|2199.97|2198.47|0
1645204730000|2022-02-18 17:18:50|2200.37|2198.87|2199.97|2198.47|2200.37|2198.87|2199.93|2198.43|0
1645204740000|2022-02-18 17:19:00|2200.01|2198.51|2200.15|2198.65|2200.23|2198.73|2199.93|2198.43|0
1645204750000|2022-02-18 17:19:10|2200.11|2198.61|2199.64|2198.14|2200.11|2198.61|2199.64|2198.14|0
1645204760000|2022-02-18 17:19:20|2199.6|2198.1|2199.34|2197.84|2199.68|2198.18|2199.34|2197.84|0
1645204770000|2022-02-18 17:19:30|2199.38|2197.88|2199.82|2198.32|2199.82|2198.32|2199.31|2197.81|0
1645204780000|2022-02-18 17:19:40|2199.86|2198.36|2199.6|2198.1|2199.86|2198.36|2199.38|2197.88|0
1645204790000|2022-02-18 17:19:50|2199.42|2197.92|2199.46|2197.96|2199.6|2198.1|2199.34|2197.84|0
1645204800000|2022-02-18 17:20:00|2199.64|2198.14|2200.3|2198.8|2200.3|2198.8|2199.29|2197.79|0
1645204810000|2022-02-18 17:20:10|2200.39|2198.89|2199.93|2198.43|2200.39|2198.89|2199.67|2198.17|0
1645204820000|2022-02-18 17:20:20|2199.97|2198.47|2200.13|2198.63|2200.13|2198.63|2199.84|2198.34|0
1645204830000|2022-02-18 17:20:30|2200.22|2198.72|2200.06|2198.56|2200.26|2198.76|2199.97|2198.47|0
1645204840000|2022-02-18 17:20:40|2199.79|2198.29|2200.12|2198.62|2200.12|2198.62|2199.79|2198.29|0
1645204850000|2022-02-18 17:20:50|2200.21|2198.71|2200.04|2198.54|2200.3|2198.8|2200.04|2198.54|0
1645204860000|2022-02-18 17:21:00|2200.13|2198.63|2199.49|2197.99|2200.17|2198.67|2199.48|2197.98|0
1645204870000|2022-02-18 17:21:10|2199.4|2197.9|2199.11|2197.61|2199.49|2197.99|2199.11|2197.61|0
1645204880000|2022-02-18 17:21:20|2199.13|2197.63|2198.91|2197.41|2199.37|2197.87|2198.73|2197.23|0
1645204890000|2022-02-18 17:21:30|2198.94|2197.44|2197.85|2196.35|2198.94|2197.44|2197.85|2196.35|0
1645204900000|2022-02-18 17:21:40|2197.94|2196.44|2197.68|2196.18|2198.1|2196.6|2197.59|2196.09|0
1645204910000|2022-02-18 17:21:50|2197.77|2196.27|2197.72|2196.22|2198.1|2196.6|2197.72|2196.22|0
1645204920000|2022-02-18 17:22:00|2197.68|2196.18|2198.32|2196.82|2198.32|2196.82|2197.59|2196.09|0
1645204930000|2022-02-18 17:22:10|2198.23|2196.73|2197.81|2196.31|2198.23|2196.73|2197.55|2196.05|0
1645204940000|2022-02-18 17:22:20|2197.85|2196.35|2197.13|2195.63|2198.14|2196.64|2197.13|2195.63|0
1645204950000|2022-02-18 17:22:30|2197.17|2195.67|2197.33|2195.83|2197.72|2196.22|2197.17|2195.67|0
1645204960000|2022-02-18 17:22:40|2197.35|2195.85|2197.59|2196.09|2197.63|2196.13|2197.33|2195.83|0
1645204970000|2022-02-18 17:22:50|2197.63|2196.13|2197.99|2196.49|2198.06|2196.56|2197.63|2196.13|0
1645204980000|2022-02-18 17:23:00|2197.97|2196.47|2197.66|2196.16|2198.17|2196.67|2197.44|2195.94|0
1645204990000|2022-02-18 17:23:10|2197.57|2196.07|2197.53|2196.03|2197.69|2196.19|2197.36|2195.86|0
1645205000000|2022-02-18 17:23:20|2197.62|2196.12|2197.4|2195.9|2197.66|2196.16|2197.4|2195.9|0
1645205010000|2022-02-18 17:23:30|2197.42|2195.92|2197.27|2195.77|2197.42|2195.92|2197.14|2195.64|0
1645205020000|2022-02-18 17:23:40|2197.36|2195.86|2197.22|2195.72|2197.44|2195.94|2197.14|2195.64|0
1645205030000|2022-02-18 17:23:50|2197.18|2195.68|2197|2195.5|2197.44|2195.94|2197|2195.5|0
1645205040000|2022-02-18 17:24:00|2197.04|2195.54|2197.26|2195.76|2197.35|2195.85|2196.75|2195.25|0
1645205050000|2022-02-18 17:24:10|2197.22|2195.72|2197.28|2195.78|2197.28|2195.78|2197.04|2195.54|0
1645205060000|2022-02-18 17:24:20|2197.3|2195.8|2197.26|2195.76|2197.55|2196.05|2197.26|2195.76|0
1645205070000|2022-02-18 17:24:30|2197.3|2195.8|2197.59|2196.09|2197.63|2196.13|2197.22|2195.72|0
1645205080000|2022-02-18 17:24:40|2197.63|2196.13|2197.59|2196.09|2197.81|2196.31|2197.55|2196.05|0
1645205090000|2022-02-18 17:24:50|2197.55|2196.05|2196.49|2194.99|2197.55|2196.05|2196.49|2194.99|0
1645205100000|2022-02-18 17:25:00|2196.53|2195.03|2196.71|2195.21|2197.06|2195.56|2196.49|2194.99|0
1645205110000|2022-02-18 17:25:10|2196.75|2195.25|2197.3|2195.8|2197.51|2196.01|2196.75|2195.25|0
1645205120000|2022-02-18 17:25:20|2197.37|2195.87|2197.41|2195.91|2197.81|2196.31|2197.37|2195.87|0
1645205130000|2022-02-18 17:25:30|2197.39|2195.89|2197.37|2195.87|2197.65|2196.15|2197.33|2195.83|0
1645205140000|2022-02-18 17:25:40|2197.41|2195.91|2198.14|2196.64|2198.14|2196.64|2197.41|2195.91|0
1645205150000|2022-02-18 17:25:50|2198.18|2196.68|2197.88|2196.38|2198.18|2196.68|2197.76|2196.26|0
1645205160000|2022-02-18 17:26:00|2197.86|2196.36|2197.85|2196.35|2198.4|2196.9|2197.77|2196.27|0
1645205170000|2022-02-18 17:26:10|2197.88|2196.38|2197.44|2195.94|2197.88|2196.38|2197.33|2195.83|0
1645205180000|2022-02-18 17:26:20|2197.42|2195.92|2197.9|2196.4|2197.9|2196.4|2197.33|2195.83|0
1645205190000|2022-02-18 17:26:30|2197.94|2196.44|2197.81|2196.31|2198.12|2196.62|2197.81|2196.31|0
1645205200000|2022-02-18 17:26:40|2197.85|2196.35|2198.04|2196.54|2198.04|2196.54|2197.55|2196.05|0
1645205210000|2022-02-18 17:26:50|2198.06|2196.56|2197.85|2196.35|2198.19|2196.69|2197.77|2196.27|0
1645205220000|2022-02-18 17:27:00|2197.81|2196.31|2197.81|2196.31|2198.1|2196.6|2197.77|2196.27|0
1645205230000|2022-02-18 17:27:10|2197.85|2196.35|2197.73|2196.23|2198.03|2196.53|2197.73|2196.23|0
1645205240000|2022-02-18 17:27:20|2197.69|2196.19|2197.51|2196.01|2197.69|2196.19|2197.18|2195.68|0
1645205250000|2022-02-18 17:27:30|2197.48|2195.98|2197.77|2196.27|2197.77|2196.27|2197.18|2195.68|0
1645205260000|2022-02-18 17:27:40|2197.68|2196.18|2197.81|2196.31|2197.81|2196.31|2197.55|2196.05|0
1645205270000|2022-02-18 17:27:50|2197.85|2196.35|2197.77|2196.27|2197.85|2196.35|2197.77|2196.27|0
1645205280000|2022-02-18 17:28:00|2197.59|2196.09|2198.61|2197.11|2198.65|2197.15|2197.59|2196.09|0
1645205290000|2022-02-18 17:28:10|2198.58|2197.08|2198.91|2197.41|2198.94|2197.44|2198.4|2196.9|0
1645205300000|2022-02-18 17:28:20|2198.98|2197.48|2198.6|2197.1|2199.24|2197.74|2198.36|2196.86|0
1645205310000|2022-02-18 17:28:30|2198.64|2197.14|2198.02|2196.52|2198.71|2197.21|2198.02|2196.52|0
1645205320000|2022-02-18 17:28:40|2198.06|2196.56|2197.94|2196.44|2198.46|2196.96|2197.94|2196.44|0
1645205330000|2022-02-18 17:28:50|2198.03|2196.53|2197.92|2196.42|2198.35|2196.85|2197.91|2196.41|0
1645205340000|2022-02-18 17:29:00|2198.01|2196.51|2197.61|2196.11|2198.12|2196.62|2197.57|2196.07|0
1645205350000|2022-02-18 17:29:10|2197.65|2196.15|2198.07|2196.57|2198.07|2196.57|2197.61|2196.11|0
1645205360000|2022-02-18 17:29:20|2198.16|2196.66|2198.24|2196.74|2198.33|2196.83|2198.16|2196.66|0
1645205370000|2022-02-18 17:29:30|2198.28|2196.78|2198.2|2196.7|2198.46|2196.96|2198.2|2196.7|0
1645205380000|2022-02-18 17:29:40|2198.22|2196.72|2197.65|2196.15|2198.22|2196.72|2197.65|2196.15|0
1645205390000|2022-02-18 17:29:50|2197.67|2196.17|2197.65|2196.15|2197.91|2196.41|2197.61|2196.11|0
1645205400000|2022-02-18 17:30:00|2197.61|2196.11|2195.36|2193.86|2197.76|2196.26|2194.63|2193.13|0
1645205410000|2022-02-18 17:30:10|2195.33|2193.83|2194.66|2193.16|2195.51|2194.01|2194.64|2193.14|0
1645205420000|2022-02-18 17:30:20|2194.59|2193.09|2195.65|2194.15|2195.98|2194.48|2193.69|2192.19|0
1645205430000|2022-02-18 17:30:30|2195.72|2194.22|2195.17|2193.67|2196.07|2194.57|2194.88|2193.38|0
1645205440000|2022-02-18 17:30:40|2195.14|2193.64|2195.43|2193.93|2195.94|2194.44|2195.01|2193.51|0
1645205450000|2022-02-18 17:30:50|2195.47|2193.97|2196.08|2194.58|2196.45|2194.95|2195.47|2193.97|0
1645205460000|2022-02-18 17:31:00|2196.21|2194.71|2198.08|2196.58|2198.08|2196.58|2196.21|2194.71|0
1645205470000|2022-02-18 17:31:10|2198.17|2196.67|2198.62|2197.12|2199.42|2197.92|2198.04|2196.54|0
1645205480000|2022-02-18 17:31:20|2198.59|2197.09|2197.13|2195.63|2198.59|2197.09|2197.09|2195.59|0
1645205490000|2022-02-18 17:31:30|2197.31|2195.81|2197.17|2195.67|2198.19|2196.69|2197.17|2195.67|0
1645205500000|2022-02-18 17:31:40|2197.2|2195.7|2196.87|2195.37|2197.93|2196.43|2196.87|2195.37|0
1645205510000|2022-02-18 17:31:50|2196.83|2195.33|2196.76|2195.26|2197.09|2195.59|2196.44|2194.94|0
1645205520000|2022-02-18 17:32:00|2196.72|2195.22|2196.31|2194.81|2196.76|2195.26|2196.13|2194.63|0
1645205530000|2022-02-18 17:32:10|2196.49|2194.99|2196.57|2195.07|2196.91|2195.41|2196.15|2194.65|0
1645205540000|2022-02-18 17:32:20|2196.53|2195.03|2196.57|2195.07|2196.57|2195.07|2195.98|2194.48|0
1645205550000|2022-02-18 17:32:30|2196.64|2195.14|2196.61|2195.11|2196.86|2195.36|2196.31|2194.81|0
1645205560000|2022-02-18 17:32:40|2196.79|2195.29|2196.79|2195.29|2197.08|2195.58|2196.57|2195.07|0
1645205570000|2022-02-18 17:32:50|2196.77|2195.27|2196.41|2194.91|2196.84|2195.34|2196.31|2194.81|0
1645205580000|2022-02-18 17:33:00|2196.39|2194.89|2196.09|2194.59|2196.86|2195.36|2195.8|2194.3|0
1645205590000|2022-02-18 17:33:10|2195.91|2194.41|2196.03|2194.53|2196.23|2194.73|2195.66|2194.16|0
1645205600000|2022-02-18 17:33:20|2195.99|2194.49|2196.07|2194.57|2196.28|2194.78|2195.95|2194.45|0
1645205610000|2022-02-18 17:33:30|2196.08|2194.58|2195.77|2194.27|2196.17|2194.67|2195.59|2194.09|0
1645205620000|2022-02-18 17:33:40|2195.73|2194.23|2195.18|2193.68|2195.73|2194.23|2194.93|2193.43|0
1645205630000|2022-02-18 17:33:50|2195.27|2193.77|2195.95|2194.45|2195.99|2194.49|2195.22|2193.72|0
1645205640000|2022-02-18 17:34:00|2195.99|2194.49|2197.67|2196.17|2197.89|2196.39|2195.95|2194.45|0
1645205650000|2022-02-18 17:34:10|2197.69|2196.19|2196.9|2195.4|2197.8|2196.3|2196.86|2195.36|0
1645205660000|2022-02-18 17:34:20|2196.86|2195.36|2196.43|2194.93|2197.03|2195.53|2196.17|2194.67|0
1645205670000|2022-02-18 17:34:30|2196.39|2194.89|2195.53|2194.03|2196.39|2194.89|2195.15|2193.65|0
1645205680000|2022-02-18 17:34:40|2195.62|2194.12|2195.66|2194.16|2195.9|2194.4|2195.27|2193.77|0
1645205690000|2022-02-18 17:34:50|2195.57|2194.07|2195.48|2193.98|2195.7|2194.2|2195.18|2193.68|0
1645205700000|2022-02-18 17:35:00|2195.46|2193.96|2195.66|2194.16|2196.25|2194.75|2195.4|2193.9|0
1645205710000|2022-02-18 17:35:10|2195.62|2194.12|2195.4|2193.9|2195.7|2194.2|2195.15|2193.65|0
1645205720000|2022-02-18 17:35:20|2195.44|2193.94|2195.22|2193.72|2195.57|2194.07|2195.15|2193.65|0
1645205730000|2022-02-18 17:35:30|2195.26|2193.76|2195.43|2193.93|2195.7|2194.2|2195.22|2193.72|0
1645205740000|2022-02-18 17:35:40|2195.52|2194.02|2196.58|2195.08|2196.58|2195.08|2195.39|2193.89|0
1645205750000|2022-02-18 17:35:50|2196.54|2195.04|2195.48|2193.98|2196.58|2195.08|2195.48|2193.98|0
1645205760000|2022-02-18 17:36:00|2195.5|2194|2195.31|2193.81|2195.77|2194.27|2195.2|2193.7|0
1645205770000|2022-02-18 17:36:10|2195.35|2193.85|2194.47|2192.97|2195.48|2193.98|2194.3|2192.8|0
1645205780000|2022-02-18 17:36:20|2194.38|2192.88|2194.76|2193.26|2194.8|2193.3|2194.28|2192.78|0
1645205790000|2022-02-18 17:36:30|2194.85|2193.35|2195.11|2193.61|2195.27|2193.77|2194.81|2193.31|0
1645205800000|2022-02-18 17:36:40|2195.2|2193.7|2195.07|2193.57|2195.4|2193.9|2194.78|2193.28|0
1645205810000|2022-02-18 17:36:50|2195.16|2193.66|2194.08|2192.58|2195.16|2193.66|2194.07|2192.57|0
1645205820000|2022-02-18 17:37:00|2194.05|2192.55|2193.51|2192.01|2194.5|2193|2193.17|2191.67|0
1645205830000|2022-02-18 17:37:10|2193.42|2191.92|2193.35|2191.85|2193.64|2192.14|2193.17|2191.67|0
1645205840000|2022-02-18 17:37:20|2193.44|2191.94|2193.13|2191.63|2193.44|2191.94|2193.09|2191.59|0
1645205850000|2022-02-18 17:37:30|2193.17|2191.67|2193.13|2191.63|2193.4|2191.9|2193.09|2191.59|0
1645205860000|2022-02-18 17:37:40|2193.09|2191.59|2192.03|2190.53|2193.09|2191.59|2191.35|2189.85|0
1645205870000|2022-02-18 17:37:50|2192.12|2190.62|2192.28|2190.78|2192.68|2191.18|2192.12|2190.62|0
1645205880000|2022-02-18 17:38:00|2192.3|2190.8|2192.34|2190.84|2192.34|2190.84|2191.97|2190.47|0
1645205890000|2022-02-18 17:38:10|2192.32|2190.82|2191.68|2190.18|2192.58|2191.08|2191.68|2190.18|0
1645205900000|2022-02-18 17:38:20|2191.65|2190.15|2191.61|2190.11|2191.94|2190.44|2191.47|2189.97|0
1645205910000|2022-02-18 17:38:30|2191.63|2190.13|2191.48|2189.98|2191.65|2190.15|2191.31|2189.81|0
1645205920000|2022-02-18 17:38:40|2191.39|2189.89|2191.39|2189.89|2191.61|2190.11|2191.33|2189.83|0
1645205930000|2022-02-18 17:38:50|2191.48|2189.98|2192.04|2190.54|2192.08|2190.58|2191.35|2189.85|0
1645205940000|2022-02-18 17:39:00|2192.12|2190.62|2191.83|2190.33|2192.3|2190.8|2191.61|2190.11|0
1645205950000|2022-02-18 17:39:10|2192.01|2190.51|2192.04|2190.54|2192.34|2190.84|2191.79|2190.29|0
1645205960000|2022-02-18 17:39:20|2192.01|2190.51|2192.23|2190.73|2192.23|2190.73|2191.82|2190.32|0
1645205970000|2022-02-18 17:39:30|2192.41|2190.91|2191.97|2190.47|2192.41|2190.91|2191.97|2190.47|0
1645205980000|2022-02-18 17:39:40|2192.01|2190.51|2192.22|2190.72|2192.43|2190.93|2191.71|2190.21|0
1645205990000|2022-02-18 17:39:50|2192.18|2190.68|2191.88|2190.38|2192.22|2190.72|2191.85|2190.35|0
1645206000000|2022-02-18 17:40:00|2191.85|2190.35|2191.67|2190.17|2192.18|2190.68|2191.67|2190.17|0
1645206010000|2022-02-18 17:40:10|2191.65|2190.15|2191.94|2190.44|2191.98|2190.48|2191.45|2189.95|0
1645206020000|2022-02-18 17:40:20|2191.98|2190.48|2192.86|2191.36|2193.08|2191.58|2191.98|2190.48|0
1645206030000|2022-02-18 17:40:30|2192.82|2191.32|2193.04|2191.54|2193.1|2191.6|2192.76|2191.26|0
1645206040000|2022-02-18 17:40:40|2193.06|2191.56|2192.75|2191.25|2193.06|2191.56|2192.75|2191.25|0
1645206050000|2022-02-18 17:40:50|2192.76|2191.26|2192.67|2191.17|2192.96|2191.46|2192.65|2191.15|0
1645206060000|2022-02-18 17:41:00|2192.59|2191.09|2193.66|2192.16|2193.66|2192.16|2192.41|2190.91|0
1645206070000|2022-02-18 17:41:10|2193.62|2192.12|2194.29|2192.79|2194.3|2192.8|2193.61|2192.11|0
1645206080000|2022-02-18 17:41:20|2194.2|2192.7|2194.31|2192.81|2194.55|2193.05|2194.15|2192.65|0
1645206090000|2022-02-18 17:41:30|2194.49|2192.99|2194.43|2192.93|2194.64|2193.14|2194.11|2192.61|0
1645206100000|2022-02-18 17:41:40|2194.52|2193.02|2194.02|2192.52|2194.52|2193.02|2193.86|2192.36|0
1645206110000|2022-02-18 17:41:50|2193.93|2192.43|2194.04|2192.54|2194.43|2192.93|2193.75|2192.25|0
1645206120000|2022-02-18 17:42:00|2193.95|2192.45|2194.63|2193.13|2194.63|2193.13|2193.44|2191.94|0
1645206130000|2022-02-18 17:42:10|2194.66|2193.16|2194.8|2193.3|2195.09|2193.59|2194.27|2192.77|0
1645206140000|2022-02-18 17:42:20|2194.87|2193.37|2195.07|2193.57|2195.18|2193.68|2194.38|2192.88|0
1645206150000|2022-02-18 17:42:30|2195.03|2193.53|2195.75|2194.25|2195.75|2194.25|2194.94|2193.44|0
1645206160000|2022-02-18 17:42:40|2195.78|2194.28|2195.94|2194.44|2196.04|2194.54|2195.75|2194.25|0
1645206170000|2022-02-18 17:42:50|2195.93|2194.43|2195.43|2193.93|2196.32|2194.82|2195.3|2193.8|0
1645206180000|2022-02-18 17:43:00|2195.39|2193.89|2195.52|2194.02|2195.52|2194.02|2194.97|2193.47|0
1645206190000|2022-02-18 17:43:10|2195.54|2194.04|2195.21|2193.71|2195.59|2194.09|2195.21|2193.71|0
1645206200000|2022-02-18 17:43:20|2195.3|2193.8|2195.04|2193.54|2195.39|2193.89|2194.75|2193.25|0
1645206210000|2022-02-18 17:43:30|2195.01|2193.51|2195.01|2193.51|2195.04|2193.54|2194.75|2193.25|0
1645206220000|2022-02-18 17:43:40|2195.04|2193.54|2195.01|2193.51|2195.3|2193.8|2194.79|2193.29|0
1645206230000|2022-02-18 17:43:50|2195.1|2193.6|2195.01|2193.51|2195.52|2194.02|2194.97|2193.47|0
1645206240000|2022-02-18 17:44:00|2194.93|2193.43|2194.42|2192.92|2195.1|2193.6|2194.42|2192.92|0
1645206250000|2022-02-18 17:44:10|2194.51|2193.01|2194.38|2192.88|2194.51|2193.01|2194.09|2192.59|0
1645206260000|2022-02-18 17:44:20|2194.29|2192.79|2194.6|2193.1|2194.64|2193.14|2193.83|2192.33|0
1645206270000|2022-02-18 17:44:30|2194.52|2193.02|2194.16|2192.66|2194.52|2193.02|2194.16|2192.66|0
1645206280000|2022-02-18 17:44:40|2194.13|2192.63|2193.87|2192.37|2194.14|2192.64|2193.87|2192.37|0
1645206290000|2022-02-18 17:44:50|2193.83|2192.33|2193.85|2192.35|2193.96|2192.46|2193.61|2192.11|0
1645206300000|2022-02-18 17:45:00|2193.83|2192.33|2194|2192.5|2194.25|2192.75|2193.58|2192.08|0
1645206310000|2022-02-18 17:45:10|2194.04|2192.54|2193.61|2192.11|2194.2|2192.7|2193.58|2192.08|0
1645206320000|2022-02-18 17:45:20|2193.58|2192.08|2193.32|2191.82|2193.61|2192.11|2193.06|2191.56|0
1645206330000|2022-02-18 17:45:30|2193.28|2191.78|2193.49|2191.99|2193.7|2192.2|2193.28|2191.78|0
1645206340000|2022-02-18 17:45:40|2193.58|2192.08|2192.9|2191.4|2193.58|2192.08|2192.9|2191.4|0
1645206350000|2022-02-18 17:45:50|2192.99|2191.49|2192.64|2191.14|2193.06|2191.56|2192.44|2190.94|0
1645206360000|2022-02-18 17:46:00|2192.73|2191.23|2193.23|2191.73|2193.36|2191.86|2192.73|2191.23|0
1645206370000|2022-02-18 17:46:10|2193.32|2191.82|2193.64|2192.14|2193.64|2192.14|2193.32|2191.82|0
1645206380000|2022-02-18 17:46:20|2193.67|2192.17|2193.97|2192.47|2194.19|2192.69|2193.65|2192.15|0
1645206390000|2022-02-18 17:46:30|2193.93|2192.43|2193.46|2191.96|2193.93|2192.43|2193.42|2191.92|0
1645206400000|2022-02-18 17:46:40|2193.55|2192.05|2193.64|2192.14|2193.97|2192.47|2193.42|2191.92|0
1645206410000|2022-02-18 17:46:50|2193.6|2192.1|2194.22|2192.72|2194.22|2192.72|2193.6|2192.1|0
1645206420000|2022-02-18 17:47:00|2194.2|2192.7|2194.1|2192.6|2194.22|2192.72|2193.67|2192.17|0
1645206430000|2022-02-18 17:47:10|2194.01|2192.51|2194.52|2193.02|2194.52|2193.02|2194.01|2192.51|0
1645206440000|2022-02-18 17:47:20|2194.54|2193.04|2194.22|2192.72|2194.54|2193.04|2194.15|2192.65|0
1645206450000|2022-02-18 17:47:30|2194.19|2192.69|2193.89|2192.39|2194.48|2192.98|2193.6|2192.1|0
1645206460000|2022-02-18 17:47:40|2193.91|2192.41|2193.64|2192.14|2193.97|2192.47|2193.64|2192.14|0
1645206470000|2022-02-18 17:47:50|2193.6|2192.1|2193.36|2191.86|2193.6|2192.1|2193.16|2191.66|0
1645206480000|2022-02-18 17:48:00|2193.38|2191.88|2193.38|2191.88|2193.67|2192.17|2193.25|2191.75|0
1645206490000|2022-02-18 17:48:10|2193.42|2191.92|2193.2|2191.7|2193.42|2191.92|2192.87|2191.37|0
1645206500000|2022-02-18 17:48:20|2193.24|2191.74|2193.38|2191.88|2194.01|2192.51|2193.24|2191.74|0
1645206510000|2022-02-18 17:48:30|2193.34|2191.84|2193.42|2191.92|2193.55|2192.05|2193.16|2191.66|0
1645206520000|2022-02-18 17:48:40|2193.46|2191.96|2193.89|2192.39|2193.93|2192.43|2193.42|2191.92|0
1645206530000|2022-02-18 17:48:50|2193.93|2192.43|2194.19|2192.69|2194.22|2192.72|2193.93|2192.43|0
1645206540000|2022-02-18 17:49:00|2194.22|2192.72|2193.73|2192.23|2194.28|2192.78|2193.73|2192.23|0
1645206550000|2022-02-18 17:49:10|2193.75|2192.25|2193.49|2191.99|2194.01|2192.51|2193.49|2191.99|0
1645206560000|2022-02-18 17:49:20|2193.46|2191.96|2193.58|2192.08|2193.71|2192.21|2193.22|2191.72|0
1645206570000|2022-02-18 17:49:30|2193.51|2192.01|2193.42|2191.92|2193.67|2192.17|2193.42|2191.92|0
1645206580000|2022-02-18 17:49:40|2193.46|2191.96|2194.22|2192.72|2194.22|2192.72|2193.42|2191.92|0
1645206590000|2022-02-18 17:49:50|2194.19|2192.69|2193.65|2192.15|2194.19|2192.69|2193.64|2192.14|0
1645206600000|2022-02-18 17:50:00|2193.64|2192.14|2193.33|2191.83|2193.67|2192.17|2193.12|2191.62|0
1645206610000|2022-02-18 17:50:10|2193.31|2191.81|2193.67|2192.17|2194.26|2192.76|2193.31|2191.81|0
1645206620000|2022-02-18 17:50:20|2193.76|2192.26|2193.97|2192.47|2194.22|2192.72|2193.56|2192.06|0
1645206630000|2022-02-18 17:50:30|2193.93|2192.43|2193.56|2192.06|2193.93|2192.43|2193.42|2191.92|0
1645206640000|2022-02-18 17:50:40|2193.55|2192.05|2193.44|2191.94|2193.71|2192.21|2193.38|2191.88|0
1645206650000|2022-02-18 17:50:50|2193.42|2191.92|2193.51|2192.01|2193.51|2192.01|2193.12|2191.62|0
1645206660000|2022-02-18 17:51:00|2193.47|2191.97|2193.03|2191.53|2193.47|2191.97|2192.74|2191.24|0
1645206670000|2022-02-18 17:51:10|2193.12|2191.62|2193.12|2191.62|2193.16|2191.66|2192.91|2191.41|0
1645206680000|2022-02-18 17:51:20|2193.09|2191.59|2193.05|2191.55|2193.21|2191.71|2192.83|2191.33|0
1645206690000|2022-02-18 17:51:30|2192.96|2191.46|2192.32|2190.82|2192.96|2191.46|2192.28|2190.78|0
1645206700000|2022-02-18 17:51:40|2192.36|2190.86|2193.46|2191.96|2193.46|2191.96|2192.36|2190.86|0
1645206710000|2022-02-18 17:51:50|2193.42|2191.92|2193.93|2192.43|2193.97|2192.47|2193.29|2191.79|0
1645206720000|2022-02-18 17:52:00|2193.97|2192.47|2194.31|2192.81|2194.37|2192.87|2193.85|2192.35|0
1645206730000|2022-02-18 17:52:10|2194.22|2192.72|2194.86|2193.36|2194.95|2193.45|2194.19|2192.69|0
1645206740000|2022-02-18 17:52:20|2194.83|2193.33|2194.86|2193.36|2194.99|2193.49|2194.7|2193.2|0
1645206750000|2022-02-18 17:52:30|2194.77|2193.27|2194.49|2192.99|2194.77|2193.27|2194.37|2192.87|0
1645206760000|2022-02-18 17:52:40|2194.4|2192.9|2194.49|2192.99|2194.62|2193.12|2194.37|2192.87|0
1645206770000|2022-02-18 17:52:50|2194.51|2193.01|2194.79|2193.29|2194.83|2193.33|2194.44|2192.94|0
1645206780000|2022-02-18 17:53:00|2194.88|2193.38|2195.28|2193.78|2195.32|2193.82|2194.66|2193.16|0
1645206790000|2022-02-18 17:53:10|2195.25|2193.75|2195.32|2193.82|2195.58|2194.08|2195.25|2193.75|0
1645206800000|2022-02-18 17:53:20|2195.5|2194|2195.54|2194.04|2195.58|2194.08|2195.5|2194|0
1645206810000|2022-02-18 17:53:30|2195.52|2194.02|2194.95|2193.45|2195.56|2194.06|2194.95|2193.45|0
1645206820000|2022-02-18 17:53:40|2195.04|2193.54|2195.43|2193.93|2195.43|2193.93|2194.95|2193.45|0
1645206830000|2022-02-18 17:53:50|2195.46|2193.96|2195.1|2193.6|2195.46|2193.96|2195.1|2193.6|0
1645206840000|2022-02-18 17:54:00|2195.06|2193.56|2194.8|2193.3|2195.13|2193.63|2194.67|2193.17|0
1645206850000|2022-02-18 17:54:10|2194.76|2193.26|2194.25|2192.75|2194.76|2193.26|2193.78|2192.28|0
1645206860000|2022-02-18 17:54:20|2194.27|2192.77|2193.94|2192.44|2194.29|2192.79|2193.94|2192.44|0
1645206870000|2022-02-18 17:54:30|2193.85|2192.35|2194.03|2192.53|2194.07|2192.57|2193.74|2192.24|0
1645206880000|2022-02-18 17:54:40|2194|2192.5|2194.16|2192.66|2194.25|2192.75|2193.96|2192.46|0
1645206890000|2022-02-18 17:54:50|2194.25|2192.75|2194.45|2192.95|2194.47|2192.97|2194|2192.5|0
1645206900000|2022-02-18 17:55:00|2194.47|2192.97|2194.43|2192.93|2194.74|2193.24|2194.18|2192.68|0
1645206910000|2022-02-18 17:55:10|2194.45|2192.95|2194.29|2192.79|2194.47|2192.97|2194|2192.5|0
1645206920000|2022-02-18 17:55:20|2194.25|2192.75|2193.74|2192.24|2194.33|2192.83|2193.7|2192.2|0
1645206930000|2022-02-18 17:55:30|2193.66|2192.16|2193.66|2192.16|2194.05|2192.55|2193.63|2192.13|0
1645206940000|2022-02-18 17:55:40|2193.63|2192.13|2193.66|2192.16|2193.88|2192.38|2193.63|2192.13|0
1645206950000|2022-02-18 17:55:50|2193.59|2192.09|2193.35|2191.85|2193.63|2192.13|2192.9|2191.4|0
1645206960000|2022-02-18 17:56:00|2193.41|2191.91|2194.01|2192.51|2194.21|2192.71|2193.37|2191.87|0
1645206970000|2022-02-18 17:56:10|2193.97|2192.47|2194.56|2193.06|2194.59|2193.09|2193.97|2192.47|0
1645206980000|2022-02-18 17:56:20|2194.5|2193|2194.28|2192.78|2194.54|2193.04|2194.22|2192.72|0
1645206990000|2022-02-18 17:56:30|2194.26|2192.76|2194.77|2193.27|2194.77|2193.27|2194.26|2192.76|0
1645207000000|2022-02-18 17:56:40|2194.74|2193.24|2194.77|2193.27|2194.81|2193.31|2194.7|2193.2|0
1645207010000|2022-02-18 17:56:50|2194.79|2193.29|2194.9|2193.4|2195.29|2193.79|2194.77|2193.27|0
1645207020000|2022-02-18 17:57:00|2194.78|2193.28|2195.2|2193.7|2195.28|2193.78|2194.76|2193.26|0
1645207030000|2022-02-18 17:57:10|2195.11|2193.61|2194.91|2193.41|2195.24|2193.74|2194.91|2193.41|0
1645207040000|2022-02-18 17:57:20|2194.87|2193.37|2194.91|2193.41|2194.91|2193.41|2194.62|2193.12|0
1645207050000|2022-02-18 17:57:30|2194.87|2193.37|2194.74|2193.24|2194.91|2193.41|2194.62|2193.12|0
1645207060000|2022-02-18 17:57:40|2194.65|2193.15|2194.58|2193.08|2194.89|2193.39|2194.58|2193.08|0
1645207070000|2022-02-18 17:57:50|2194.62|2193.12|2194.49|2192.99|2194.62|2193.12|2194.32|2192.82|0
1645207080000|2022-02-18 17:58:00|2194.4|2192.9|2194.32|2192.82|2194.62|2193.12|2194.28|2192.78|0
1645207090000|2022-02-18 17:58:10|2194.36|2192.86|2194.21|2192.71|2194.54|2193.04|2194.21|2192.71|0
1645207100000|2022-02-18 17:58:20|2194.25|2192.75|2194.28|2192.78|2194.5|2193|2194.23|2192.73|0
1645207110000|2022-02-18 17:58:30|2194.32|2192.82|2194.16|2192.66|2194.5|2193|2193.95|2192.45|0
1645207120000|2022-02-18 17:58:40|2194.25|2192.75|2193.57|2192.07|2194.28|2192.78|2193.57|2192.07|0
1645207130000|2022-02-18 17:58:50|2193.61|2192.11|2193.82|2192.32|2193.86|2192.36|2193.48|2191.98|0
1645207140000|2022-02-18 17:59:00|2193.86|2192.36|2194.03|2192.53|2194.32|2192.82|2193.86|2192.36|0
1645207150000|2022-02-18 17:59:10|2193.99|2192.49|2193.86|2192.36|2193.99|2192.49|2193.7|2192.2|0
1645207160000|2022-02-18 17:59:20|2193.82|2192.32|2193.7|2192.2|2193.86|2192.36|2193.66|2192.16|0
1645207170000|2022-02-18 17:59:30|2193.68|2192.18|2193.7|2192.2|2193.73|2192.23|2193.62|2192.12|0
1645207180000|2022-02-18 17:59:40|2193.62|2192.12|2193.24|2191.74|2193.66|2192.16|2193.18|2191.68|0
1645207190000|2022-02-18 17:59:50|2193.26|2191.76|2193.07|2191.57|2193.36|2191.86|2192.81|2191.31|0
1645207200000|2022-02-18 18:00:00|2193.03|2191.53|2193.73|2192.23|2193.82|2192.32|2193.03|2191.53|0
1645207210000|2022-02-18 18:00:10|2193.82|2192.32|2192.81|2191.31|2194.03|2192.53|2192.81|2191.31|0
1645207220000|2022-02-18 18:00:20|2192.78|2191.28|2192.85|2191.35|2192.98|2191.48|2192.62|2191.12|0
1645207230000|2022-02-18 18:00:30|2192.81|2191.31|2192.38|2190.88|2192.89|2191.39|2192.3|2190.8|0
1645207240000|2022-02-18 18:00:40|2192.34|2190.84|2191.83|2190.33|2192.34|2190.84|2191.83|2190.33|0
1645207250000|2022-02-18 18:00:50|2191.87|2190.37|2192.39|2190.89|2192.39|2190.89|2191.87|2190.37|0
1645207260000|2022-02-18 18:01:00|2192.43|2190.93|2193.01|2191.51|2193.01|2191.51|2192.43|2190.93|0
1645207270000|2022-02-18 18:01:10|2192.92|2191.42|2193.09|2191.59|2193.35|2191.85|2192.8|2191.3|0
1645207280000|2022-02-18 18:01:20|2193.07|2191.57|2192.38|2190.88|2193.35|2191.85|2192.28|2190.78|0
1645207290000|2022-02-18 18:01:30|2192.3|2190.8|2192.07|2190.57|2192.3|2190.8|2191.87|2190.37|0
1645207300000|2022-02-18 18:01:40|2192.05|2190.55|2192|2190.5|2192.18|2190.68|2191.78|2190.28|0
1645207310000|2022-02-18 18:01:50|2192.02|2190.52|2192.3|2190.8|2192.3|2190.8|2191.91|2190.41|0
1645207320000|2022-02-18 18:02:00|2192.28|2190.78|2192.77|2191.27|2192.77|2191.27|2192.22|2190.72|0
1645207330000|2022-02-18 18:02:10|2192.79|2191.29|2192.2|2190.7|2192.79|2191.29|2192.2|2190.7|0
1645207340000|2022-02-18 18:02:20|2192.18|2190.68|2192.14|2190.64|2192.22|2190.72|2192.03|2190.53|0
1645207350000|2022-02-18 18:02:30|2192.12|2190.62|2192.14|2190.64|2192.14|2190.64|2191.89|2190.39|0
1645207360000|2022-02-18 18:02:40|2192.18|2190.68|2192.18|2190.68|2192.44|2190.94|2192.18|2190.68|0
1645207370000|2022-02-18 18:02:50|2192.14|2190.64|2192.09|2190.59|2192.2|2190.7|2191.93|2190.43|0
1645207380000|2022-02-18 18:03:00|2192|2190.5|2193.02|2191.52|2193.02|2191.52|2191.96|2190.46|0
1645207390000|2022-02-18 18:03:10|2192.99|2191.49|2193.02|2191.52|2193.32|2191.82|2192.99|2191.49|0
1645207400000|2022-02-18 18:03:20|2193.06|2191.56|2193.11|2191.61|2193.25|2191.75|2192.98|2191.48|0
1645207410000|2022-02-18 18:03:30|2193.02|2191.52|2193.52|2192.02|2193.62|2192.12|2192.97|2191.47|0
1645207420000|2022-02-18 18:03:40|2193.53|2192.03|2193.61|2192.11|2193.66|2192.16|2193.45|2191.95|0
1645207430000|2022-02-18 18:03:50|2193.52|2192.02|2193.72|2192.22|2194.04|2192.54|2193.49|2191.99|0
1645207440000|2022-02-18 18:04:00|2193.7|2192.2|2193.15|2191.65|2193.7|2192.2|2192.94|2191.44|0
1645207450000|2022-02-18 18:04:10|2193.06|2191.56|2193.49|2191.99|2193.61|2192.11|2192.9|2191.4|0
1645207460000|2022-02-18 18:04:20|2193.54|2192.04|2193.23|2191.73|2193.74|2192.24|2193.05|2191.55|0
1645207470000|2022-02-18 18:04:30|2193.19|2191.69|2193.09|2191.59|2193.23|2191.73|2192.76|2191.26|0
1645207480000|2022-02-18 18:04:40|2193.27|2191.77|2193.17|2191.67|2193.27|2191.77|2192.72|2191.22|0
1645207490000|2022-02-18 18:04:50|2193.08|2191.58|2192.41|2190.91|2193.19|2191.69|2192.41|2190.91|0
1645207500000|2022-02-18 18:05:00|2192.5|2191|2192.87|2191.37|2192.87|2191.37|2192.41|2190.91|0
1645207510000|2022-02-18 18:05:10|2192.81|2191.31|2192.07|2190.57|2192.81|2191.31|2192.03|2190.53|0
1645207520000|2022-02-18 18:05:20|2191.99|2190.49|2191.92|2190.42|2191.99|2190.49|2191.81|2190.31|0
1645207530000|2022-02-18 18:05:30|2191.87|2190.37|2191.79|2190.29|2191.89|2190.39|2191.59|2190.09|0
1645207540000|2022-02-18 18:05:40|2191.75|2190.25|2191.28|2189.78|2191.75|2190.25|2191.28|2189.78|0
1645207550000|2022-02-18 18:05:50|2191.46|2189.96|2191.71|2190.21|2191.75|2190.25|2191.26|2189.76|0
1645207560000|2022-02-18 18:06:00|2191.53|2190.03|2191.53|2190.03|2191.79|2190.29|2191.46|2189.96|0
1645207570000|2022-02-18 18:06:10|2191.49|2189.99|2191.49|2189.99|2191.49|2189.99|2190.94|2189.44|0
1645207580000|2022-02-18 18:06:20|2191.46|2189.96|2190.92|2189.42|2191.46|2189.96|2190.92|2189.42|0
1645207590000|2022-02-18 18:06:30|2190.96|2189.46|2191|2189.5|2191.22|2189.72|2190.92|2189.42|0
1645207600000|2022-02-18 18:06:40|2191.18|2189.68|2190.95|2189.45|2191.22|2189.72|2190.74|2189.24|0
1645207610000|2022-02-18 18:06:50|2191.03|2189.53|2191.52|2190.02|2191.52|2190.02|2191.03|2189.53|0
1645207620000|2022-02-18 18:07:00|2191.54|2190.04|2191.83|2190.33|2192.09|2190.59|2191.5|2190|0
1645207630000|2022-02-18 18:07:10|2192.01|2190.51|2191.83|2190.33|2192.09|2190.59|2191.83|2190.33|0
1645207640000|2022-02-18 18:07:20|2191.79|2190.29|2191.79|2190.29|2191.83|2190.33|2191.54|2190.04|0
1645207650000|2022-02-18 18:07:30|2191.76|2190.26|2191.36|2189.86|2191.79|2190.29|2191.32|2189.82|0
1645207660000|2022-02-18 18:07:40|2191.43|2189.93|2192.09|2190.59|2192.56|2191.06|2191.43|2189.93|0
1645207670000|2022-02-18 18:07:50|2192.18|2190.68|2192.34|2190.84|2192.42|2190.92|2192.09|2190.59|0
1645207680000|2022-02-18 18:08:00|2192.32|2190.82|2192.09|2190.59|2192.34|2190.84|2192.05|2190.55|0
1645207690000|2022-02-18 18:08:10|2192.12|2190.62|2192.34|2190.84|2192.64|2191.14|2192.12|2190.62|0
1645207700000|2022-02-18 18:08:20|2192.36|2190.86|2193.22|2191.72|2193.22|2191.72|2192.36|2190.86|0
1645207710000|2022-02-18 18:08:30|2193.4|2191.9|2192.93|2191.43|2193.4|2191.9|2192.93|2191.43|0
1645207720000|2022-02-18 18:08:40|2192.91|2191.41|2192.91|2191.41|2192.93|2191.43|2192.64|2191.14|0
1645207730000|2022-02-18 18:08:50|2192.97|2191.47|2193.4|2191.9|2193.44|2191.94|2192.97|2191.47|0
1645207740000|2022-02-18 18:09:00|2193.37|2191.87|2193.4|2191.9|2193.44|2191.94|2193.19|2191.69|0
1645207750000|2022-02-18 18:09:10|2193.44|2191.94|2192.85|2191.35|2193.44|2191.94|2192.82|2191.32|0
1645207760000|2022-02-18 18:09:20|2192.87|2191.37|2192.56|2191.06|2192.87|2191.37|2192.52|2191.02|0
1645207770000|2022-02-18 18:09:30|2192.74|2191.24|2193.03|2191.53|2193.11|2191.61|2192.74|2191.24|0
1645207780000|2022-02-18 18:09:40|2193.05|2191.55|2192.78|2191.28|2193.11|2191.61|2192.78|2191.28|0
1645207790000|2022-02-18 18:09:50|2192.6|2191.1|2192.82|2191.32|2192.85|2191.35|2192.6|2191.1|0
1645207800000|2022-02-18 18:10:00|2192.85|2191.35|2192.89|2191.39|2192.93|2191.43|2192.73|2191.23|0
1645207810000|2022-02-18 18:10:10|2192.85|2191.35|2192.6|2191.1|2192.85|2191.35|2192.47|2190.97|0
1645207820000|2022-02-18 18:10:20|2192.62|2191.12|2192.12|2190.62|2192.64|2191.14|2192.12|2190.62|0
1645207830000|2022-02-18 18:10:30|2192.16|2190.66|2192.38|2190.88|2192.85|2191.35|2192.16|2190.66|0
1645207840000|2022-02-18 18:10:40|2192.34|2190.84|2192.05|2190.55|2192.34|2190.84|2192.05|2190.55|0
1645207850000|2022-02-18 18:10:50|2192.01|2190.51|2192.56|2191.06|2192.6|2191.1|2192.01|2190.51|0
1645207860000|2022-02-18 18:11:00|2192.64|2191.14|2192.52|2191.02|2192.89|2191.39|2192.34|2190.84|0
1645207870000|2022-02-18 18:11:10|2192.34|2190.84|2192.3|2190.8|2192.34|2190.84|2192.05|2190.55|0
1645207880000|2022-02-18 18:11:20|2192.34|2190.84|2192.43|2190.93|2192.52|2191.02|2192.3|2190.8|0
1645207890000|2022-02-18 18:11:30|2192.39|2190.89|2192.05|2190.55|2192.54|2191.04|2191.97|2190.47|0
1645207900000|2022-02-18 18:11:40|2192.01|2190.51|2191.97|2190.47|2192.01|2190.51|2191.97|2190.47|0
1645207910000|2022-02-18 18:11:50|2191.94|2190.44|2191.97|2190.47|2192.19|2190.69|2191.94|2190.44|0
1645207920000|2022-02-18 18:12:00|2191.94|2190.44|2192.01|2190.51|2192.12|2190.62|2191.85|2190.35|0
1645207930000|2022-02-18 18:12:10|2191.97|2190.47|2191.68|2190.18|2191.97|2190.47|2191.64|2190.14|0
1645207940000|2022-02-18 18:12:20|2191.72|2190.22|2191.94|2190.44|2192.27|2190.77|2191.72|2190.22|0
1645207950000|2022-02-18 18:12:30|2191.9|2190.4|2191.76|2190.26|2191.97|2190.47|2191.68|2190.18|0
1645207960000|2022-02-18 18:12:40|2191.94|2190.44|2192.36|2190.86|2192.47|2190.97|2191.85|2190.35|0
1645207970000|2022-02-18 18:12:50|2192.45|2190.95|2191.94|2190.44|2192.48|2190.98|2191.94|2190.44|0
1645207980000|2022-02-18 18:13:00|2191.9|2190.4|2191.71|2190.21|2191.93|2190.43|2191.67|2190.17|0
1645207990000|2022-02-18 18:13:10|2191.75|2190.25|2192.35|2190.85|2192.35|2190.85|2191.75|2190.25|0
1645208000000|2022-02-18 18:13:20|2192.26|2190.76|2192|2190.5|2192.26|2190.76|2192|2190.5|0
1645208010000|2022-02-18 18:13:30|2191.96|2190.46|2192.33|2190.83|2192.38|2190.88|2191.96|2190.46|0
1645208020000|2022-02-18 18:13:40|2192.31|2190.81|2191.93|2190.43|2192.55|2191.05|2191.93|2190.43|0
1645208030000|2022-02-18 18:13:50|2191.87|2190.37|2192.14|2190.64|2192.18|2190.68|2191.87|2190.37|0
1645208040000|2022-02-18 18:14:00|2191.96|2190.46|2191.89|2190.39|2191.96|2190.46|2191.89|2190.39|0
1645208050000|2022-02-18 18:14:10|2191.71|2190.21|2191.63|2190.13|2191.71|2190.21|2191.61|2190.11|0
1645208060000|2022-02-18 18:14:20|2191.59|2190.09|2191.08|2189.58|2191.59|2190.09|2191.04|2189.54|0
1645208070000|2022-02-18 18:14:30|2191.04|2189.54|2191.56|2190.06|2191.56|2190.06|2191.04|2189.54|0
1645208080000|2022-02-18 18:14:40|2191.59|2190.09|2191.99|2190.49|2192.07|2190.57|2191.59|2190.09|0
1645208090000|2022-02-18 18:14:50|2192.03|2190.53|2191.74|2190.24|2192.03|2190.53|2191.74|2190.24|0
1645208100000|2022-02-18 18:15:00|2191.7|2190.2|2191.7|2190.2|2191.86|2190.36|2191.48|2189.98|0
1645208110000|2022-02-18 18:15:10|2191.74|2190.24|2191.44|2189.94|2191.83|2190.33|2191.4|2189.9|0
1645208120000|2022-02-18 18:15:20|2191.48|2189.98|2191.86|2190.36|2191.95|2190.45|2191.44|2189.94|0
1645208130000|2022-02-18 18:15:30|2191.95|2190.45|2192.65|2191.15|2192.87|2191.37|2191.95|2190.45|0
1645208140000|2022-02-18 18:15:40|2192.62|2191.12|2192.14|2190.64|2192.91|2191.41|2192.11|2190.61|0
1645208150000|2022-02-18 18:15:50|2192.07|2190.57|2191.67|2190.17|2192.07|2190.57|2191.67|2190.17|0
1645208160000|2022-02-18 18:16:00|2191.65|2190.15|2190.86|2189.36|2191.65|2190.15|2190.86|2189.36|0
1645208170000|2022-02-18 18:16:10|2190.68|2189.18|2190.16|2188.66|2190.68|2189.18|2190.16|2188.66|0
1645208180000|2022-02-18 18:16:20|2190.34|2188.84|2190.51|2189.01|2190.51|2189.01|2190.11|2188.61|0
1645208190000|2022-02-18 18:16:30|2190.55|2189.05|2190.79|2189.29|2191.06|2189.56|2190.55|2189.05|0
1645208200000|2022-02-18 18:16:40|2190.7|2189.2|2190.13|2188.63|2190.79|2189.29|2190.04|2188.54|0
1645208210000|2022-02-18 18:16:50|2190.04|2188.54|2190.76|2189.26|2190.8|2189.3|2190|2188.5|0
1645208220000|2022-02-18 18:17:00|2190.74|2189.24|2190.4|2188.9|2190.8|2189.3|2190.4|2188.9|0
1645208230000|2022-02-18 18:17:10|2190.49|2188.99|2190.14|2188.64|2190.62|2189.12|2190.1|2188.6|0
1645208240000|2022-02-18 18:17:20|2190.1|2188.6|2189.76|2188.26|2190.1|2188.6|2189.67|2188.17|0
1645208250000|2022-02-18 18:17:30|2189.72|2188.22|2189.93|2188.43|2190.1|2188.6|2189.72|2188.22|0
1645208260000|2022-02-18 18:17:40|2189.89|2188.39|2189.93|2188.43|2190.19|2188.69|2189.6|2188.1|0
1645208270000|2022-02-18 18:17:50|2189.97|2188.47|2189.82|2188.32|2190.29|2188.79|2189.82|2188.32|0
1645208280000|2022-02-18 18:18:00|2189.89|2188.39|2189.56|2188.06|2190.07|2188.57|2189.52|2188.02|0
1645208290000|2022-02-18 18:18:10|2189.52|2188.02|2189.51|2188.01|2189.73|2188.23|2189.27|2187.77|0
1645208300000|2022-02-18 18:18:20|2189.55|2188.05|2189.68|2188.18|2189.81|2188.31|2189.51|2188.01|0
1645208310000|2022-02-18 18:18:30|2189.59|2188.09|2189.85|2188.35|2189.88|2188.38|2189.55|2188.05|0
1645208320000|2022-02-18 18:18:40|2189.81|2188.31|2189.96|2188.46|2190.18|2188.68|2189.81|2188.31|0
1645208330000|2022-02-18 18:18:50|2190|2188.5|2190.18|2188.68|2190.18|2188.68|2189.92|2188.42|0
1645208340000|2022-02-18 18:19:00|2190.14|2188.64|2189.88|2188.38|2190.18|2188.68|2189.81|2188.31|0
1645208350000|2022-02-18 18:19:10|2189.92|2188.42|2190.22|2188.72|2190.25|2188.75|2189.88|2188.38|0
1645208360000|2022-02-18 18:19:20|2190.2|2188.7|2190.69|2189.19|2190.91|2189.41|2190.18|2188.68|0
1645208370000|2022-02-18 18:19:30|2190.71|2189.21|2190.52|2189.02|2190.87|2189.37|2190.51|2189.01|0
1645208380000|2022-02-18 18:19:40|2190.61|2189.11|2190.32|2188.82|2190.61|2189.11|2190.19|2188.69|0
1645208390000|2022-02-18 18:19:50|2190.35|2188.85|2190.35|2188.85|2190.52|2189.02|2190.23|2188.73|0
1645208400000|2022-02-18 18:20:00|2190.44|2188.94|2190.19|2188.69|2190.48|2188.98|2190.17|2188.67|0
1645208410000|2022-02-18 18:20:10|2190.28|2188.78|2190.54|2189.04|2190.81|2189.31|2190.28|2188.78|0
1645208420000|2022-02-18 18:20:20|2190.48|2188.98|2190.12|2188.62|2190.52|2189.02|2189.99|2188.49|0
1645208430000|2022-02-18 18:20:30|2190.03|2188.53|2190.28|2188.78|2190.32|2188.82|2189.99|2188.49|0
1645208440000|2022-02-18 18:20:40|2190.25|2188.75|2190.25|2188.75|2190.25|2188.75|2189.99|2188.49|0
1645208450000|2022-02-18 18:20:50|2190.28|2188.78|2190.39|2188.89|2190.39|2188.89|2190.28|2188.78|0
1645208460000|2022-02-18 18:21:00|2190.36|2188.86|2190.43|2188.93|2190.87|2189.37|2190.3|2188.8|0
1645208470000|2022-02-18 18:21:10|2190.39|2188.89|2190.62|2189.12|2190.69|2189.19|2190.18|2188.68|0
1645208480000|2022-02-18 18:21:20|2190.6|2189.1|2190.89|2189.39|2190.96|2189.46|2190.49|2188.99|0
1645208490000|2022-02-18 18:21:30|2190.71|2189.21|2191.16|2189.66|2191.18|2189.68|2190.71|2189.21|0
1645208500000|2022-02-18 18:21:40|2191.14|2189.64|2191.54|2190.04|2191.82|2190.32|2191.14|2189.64|0
1645208510000|2022-02-18 18:21:50|2191.56|2190.06|2191.87|2190.37|2191.89|2190.39|2191.32|2189.82|0
1645208520000|2022-02-18 18:22:00|2192.05|2190.55|2192.31|2190.81|2192.37|2190.87|2192.05|2190.55|0
1645208530000|2022-02-18 18:22:10|2192.13|2190.63|2192.21|2190.71|2192.26|2190.76|2191.82|2190.32|0
1645208540000|2022-02-18 18:22:20|2192.19|2190.69|2192.24|2190.74|2192.24|2190.74|2191.95|2190.45|0
1645208550000|2022-02-18 18:22:30|2192.32|2190.82|2193.04|2191.54|2193.34|2191.84|2192.32|2190.82|0
1645208560000|2022-02-18 18:22:40|2192.86|2191.36|2192.91|2191.41|2193.11|2191.61|2192.8|2191.3|0
1645208570000|2022-02-18 18:22:50|2193|2191.5|2192.56|2191.06|2193|2191.5|2192.56|2191.06|0
1645208580000|2022-02-18 18:23:00|2192.58|2191.08|2192.82|2191.32|2193.04|2191.54|2192.56|2191.06|0
1645208590000|2022-02-18 18:23:10|2192.86|2191.36|2193.35|2191.85|2193.46|2191.96|2192.86|2191.36|0
1645208600000|2022-02-18 18:23:20|2193.37|2191.87|2193.63|2192.13|2193.66|2192.16|2193.29|2191.79|0
1645208610000|2022-02-18 18:23:30|2193.72|2192.22|2193.73|2192.23|2193.84|2192.34|2193.55|2192.05|0
1645208620000|2022-02-18 18:23:40|2193.55|2192.05|2193.64|2192.14|2193.77|2192.27|2193.51|2192.01|0
1645208630000|2022-02-18 18:23:50|2193.73|2192.23|2193.66|2192.16|2193.84|2192.34|2193.66|2192.16|0
1645208640000|2022-02-18 18:24:00|2193.84|2192.34|2195.09|2193.59|2195.09|2193.59|2193.84|2192.34|0
1645208650000|2022-02-18 18:24:10|2195.05|2193.55|2195.2|2193.7|2195.37|2193.87|2194.83|2193.33|0
1645208660000|2022-02-18 18:24:20|2195.17|2193.67|2195.59|2194.09|2195.63|2194.13|2195.08|2193.58|0
1645208670000|2022-02-18 18:24:30|2195.5|2194|2195.58|2194.08|2195.63|2194.13|2195.33|2193.83|0
1645208680000|2022-02-18 18:24:40|2195.54|2194.04|2195.36|2193.86|2195.62|2194.12|2195.33|2193.83|0
1645208690000|2022-02-18 18:24:50|2195.33|2193.83|2195.15|2193.65|2195.44|2193.94|2195.15|2193.65|0
1645208700000|2022-02-18 18:25:00|2195.18|2193.68|2194.6|2193.1|2195.38|2193.88|2194.6|2193.1|0
1645208710000|2022-02-18 18:25:10|2194.56|2193.06|2193.97|2192.47|2194.56|2193.06|2193.97|2192.47|0
1645208720000|2022-02-18 18:25:20|2194.01|2192.51|2194.26|2192.76|2194.26|2192.76|2194.01|2192.51|0
1645208730000|2022-02-18 18:25:30|2194.3|2192.8|2194.26|2192.76|2194.48|2192.98|2194.23|2192.73|0
1645208740000|2022-02-18 18:25:40|2194.23|2192.73|2193.93|2192.43|2194.23|2192.73|2193.68|2192.18|0
1645208750000|2022-02-18 18:25:50|2193.97|2192.47|2193.89|2192.39|2194.19|2192.69|2193.89|2192.39|0
1645208760000|2022-02-18 18:26:00|2193.8|2192.3|2193.64|2192.14|2193.89|2192.39|2193.6|2192.1|0
1645208770000|2022-02-18 18:26:10|2193.66|2192.16|2193.47|2191.97|2193.68|2192.18|2193.34|2191.84|0
1645208780000|2022-02-18 18:26:20|2193.38|2191.88|2193.56|2192.06|2193.6|2192.1|2193.31|2191.81|0
1645208790000|2022-02-18 18:26:30|2193.38|2191.88|2193.14|2191.64|2193.52|2192.02|2192.97|2191.47|0
1645208800000|2022-02-18 18:26:40|2193.05|2191.55|2193.31|2191.81|2193.34|2191.84|2193.01|2191.51|0
1645208810000|2022-02-18 18:26:50|2193.34|2191.84|2193.34|2191.84|2193.42|2191.92|2193.27|2191.77|0
1645208820000|2022-02-18 18:27:00|2193.31|2191.81|2193.31|2191.81|2193.56|2192.06|2193.14|2191.64|0
1645208830000|2022-02-18 18:27:10|2193.23|2191.73|2192.91|2191.41|2193.23|2191.73|2192.87|2191.37|0
1645208840000|2022-02-18 18:27:20|2192.87|2191.37|2192.98|2191.48|2192.98|2191.48|2192.69|2191.19|0
1645208850000|2022-02-18 18:27:30|2193.02|2191.52|2192.98|2191.48|2193.23|2191.73|2192.98|2191.48|0
1645208860000|2022-02-18 18:27:40|2192.94|2191.44|2193|2191.5|2193.02|2191.52|2192.94|2191.44|0
1645208870000|2022-02-18 18:27:50|2193.02|2191.52|2192.9|2191.4|2193.07|2191.57|2192.9|2191.4|0
1645208880000|2022-02-18 18:28:00|2192.94|2191.44|2193.12|2191.62|2193.16|2191.66|2192.83|2191.33|0
1645208890000|2022-02-18 18:28:10|2193.03|2191.53|2193.2|2191.7|2193.2|2191.7|2192.9|2191.4|0
1645208900000|2022-02-18 18:28:20|2193.23|2191.73|2193.12|2191.62|2193.23|2191.73|2192.9|2191.4|0
1645208910000|2022-02-18 18:28:30|2193.08|2191.58|2192.83|2191.33|2193.08|2191.58|2192.83|2191.33|0
1645208920000|2022-02-18 18:28:40|2192.65|2191.15|2192.57|2191.07|2192.65|2191.15|2192.57|2191.07|0
1645208930000|2022-02-18 18:28:50|2192.53|2191.03|2192.07|2190.57|2192.53|2191.03|2191.96|2190.46|0
1645208940000|2022-02-18 18:29:00|2192.25|2190.75|2191.99|2190.49|2192.36|2190.86|2191.96|2190.46|0
1645208950000|2022-02-18 18:29:10|2191.96|2190.46|2192.07|2190.57|2192.07|2190.57|2191.94|2190.44|0
1645208960000|2022-02-18 18:29:20|2192.03|2190.53|2191.96|2190.46|2192.03|2190.53|2191.78|2190.28|0
1645208970000|2022-02-18 18:29:30|2191.99|2190.49|2191.96|2190.46|2192.03|2190.53|2191.66|2190.16|0
1645208980000|2022-02-18 18:29:40|2191.87|2190.37|2192.59|2191.09|2192.59|2191.09|2191.87|2190.37|0
1645208990000|2022-02-18 18:29:50|2192.63|2191.13|2192.47|2190.97|2192.72|2191.22|2192.43|2190.93|0
1645209000000|2022-02-18 18:30:00|2192.43|2190.93|2192.3|2190.8|2192.47|2190.97|2192.14|2190.64|0
1645209010000|2022-02-18 18:30:10|2192.39|2190.89|2192.59|2191.09|2192.9|2191.4|2192.3|2190.8|0
1645209020000|2022-02-18 18:30:20|2192.68|2191.18|2192.17|2190.67|2192.72|2191.22|2192.14|2190.64|0
1645209030000|2022-02-18 18:30:30|2192.26|2190.76|2192.17|2190.67|2192.3|2190.8|2192.17|2190.67|0
1645209040000|2022-02-18 18:30:40|2192.14|2190.64|2191.92|2190.42|2192.17|2190.67|2191.92|2190.42|0
1645209050000|2022-02-18 18:30:50|2191.88|2190.38|2192.1|2190.6|2192.17|2190.67|2191.84|2190.34|0
1645209060000|2022-02-18 18:31:00|2192.21|2190.71|2193.2|2191.7|2193.2|2191.7|2192.21|2190.71|0
1645209070000|2022-02-18 18:31:10|2193.23|2191.73|2193.23|2191.73|2193.53|2192.03|2193.11|2191.61|0
1645209080000|2022-02-18 18:31:20|2193.32|2191.82|2192.92|2191.42|2193.34|2191.84|2192.92|2191.42|0
1645209090000|2022-02-18 18:31:30|2192.9|2191.4|2193.02|2191.52|2193.02|2191.52|2192.72|2191.22|0
1645209100000|2022-02-18 18:31:40|2193.11|2191.61|2193.27|2191.77|2193.35|2191.85|2193.02|2191.52|0
1645209110000|2022-02-18 18:31:50|2193.23|2191.73|2193.02|2191.52|2193.51|2192.01|2193.02|2191.52|0
1645209120000|2022-02-18 18:32:00|2192.98|2191.48|2192.47|2190.97|2192.98|2191.48|2192.47|2190.97|0
1645209130000|2022-02-18 18:32:10|2192.56|2191.06|2193.02|2191.52|2193.02|2191.52|2192.56|2191.06|0
1645209140000|2022-02-18 18:32:20|2193.11|2191.61|2192.68|2191.18|2193.23|2191.73|2192.65|2191.15|0
1645209150000|2022-02-18 18:32:30|2192.77|2191.27|2192.85|2191.35|2192.94|2191.44|2192.68|2191.18|0
1645209160000|2022-02-18 18:32:40|2192.94|2191.44|2192.85|2191.35|2193.02|2191.52|2192.85|2191.35|0
1645209170000|2022-02-18 18:32:50|2192.76|2191.26|2193.02|2191.52|2193.11|2191.61|2192.72|2191.22|0
1645209180000|2022-02-18 18:33:00|2193.05|2191.55|2192.91|2191.41|2193.53|2192.03|2192.91|2191.41|0
1645209190000|2022-02-18 18:33:10|2192.73|2191.23|2192.44|2190.94|2192.75|2191.25|2192.44|2190.94|0
1645209200000|2022-02-18 18:33:20|2192.42|2190.92|2192.36|2190.86|2192.44|2190.94|2192.14|2190.64|0
1645209210000|2022-02-18 18:33:30|2192.45|2190.95|2192.36|2190.86|2192.54|2191.04|2192.32|2190.82|0
1645209220000|2022-02-18 18:33:40|2192.54|2191.04|2193.02|2191.52|2193.04|2191.54|2192.5|2191|0
1645209230000|2022-02-18 18:33:50|2192.98|2191.48|2192.94|2191.44|2192.98|2191.48|2192.72|2191.22|0
1645209240000|2022-02-18 18:34:00|2192.96|2191.46|2193.31|2191.81|2193.49|2191.99|2192.96|2191.46|0
1645209250000|2022-02-18 18:34:10|2193.4|2191.9|2193.56|2192.06|2193.69|2192.19|2193.4|2191.9|0
1645209260000|2022-02-18 18:34:20|2193.6|2192.1|2193.01|2191.51|2193.6|2192.1|2193.01|2191.51|0
1645209270000|2022-02-18 18:34:30|2193.1|2191.6|2193.35|2191.85|2193.35|2191.85|2193.01|2191.51|0
1645209280000|2022-02-18 18:34:40|2193.38|2191.88|2193.82|2192.32|2193.82|2192.32|2192.74|2191.24|0
1645209290000|2022-02-18 18:34:50|2193.78|2192.28|2193.23|2191.73|2193.78|2192.28|2193.23|2191.73|0
1645209300000|2022-02-18 18:35:00|2193.19|2191.69|2192.81|2191.31|2193.41|2191.91|2192.72|2191.22|0
1645209310000|2022-02-18 18:35:10|2192.72|2191.22|2192.59|2191.09|2192.85|2191.35|2192.43|2190.93|0
1645209320000|2022-02-18 18:35:20|2192.68|2191.18|2192.79|2191.29|2193.01|2191.51|2192.68|2191.18|0
1645209330000|2022-02-18 18:35:30|2192.81|2191.31|2192.61|2191.11|2192.9|2191.4|2192.61|2191.11|0
1645209340000|2022-02-18 18:35:40|2192.64|2191.14|2192.86|2191.36|2192.9|2191.4|2192.64|2191.14|0
1645209350000|2022-02-18 18:35:50|2192.9|2191.4|2192.61|2191.11|2192.9|2191.4|2192.61|2191.11|0
1645209360000|2022-02-18 18:36:00|2192.53|2191.03|2192.86|2191.36|2192.9|2191.4|2192.44|2190.94|0
1645209370000|2022-02-18 18:36:10|2192.82|2191.32|2192.63|2191.13|2192.82|2191.32|2192.55|2191.05|0
1645209380000|2022-02-18 18:36:20|2192.72|2191.22|2192.9|2191.4|2193.16|2191.66|2192.7|2191.2|0
1645209390000|2022-02-18 18:36:30|2192.94|2191.44|2193.03|2191.53|2193.03|2191.53|2192.9|2191.4|0
1645209400000|2022-02-18 18:36:40|2193.12|2191.62|2193.96|2192.46|2194|2192.5|2193.12|2191.62|0
1645209410000|2022-02-18 18:36:50|2194|2192.5|2194.46|2192.96|2194.55|2193.05|2193.96|2192.46|0
1645209420000|2022-02-18 18:37:00|2194.37|2192.87|2194.08|2192.58|2194.46|2192.96|2193.78|2192.28|0
1645209430000|2022-02-18 18:37:10|2194.04|2192.54|2194.04|2192.54|2194.11|2192.61|2193.74|2192.24|0
1645209440000|2022-02-18 18:37:20|2193.95|2192.45|2193.86|2192.36|2193.95|2192.45|2193.78|2192.28|0
1645209450000|2022-02-18 18:37:30|2193.84|2192.34|2194.26|2192.76|2194.29|2192.79|2193.78|2192.28|0
1645209460000|2022-02-18 18:37:40|2194.08|2192.58|2194.04|2192.54|2194.26|2192.76|2193.78|2192.28|0
1645209470000|2022-02-18 18:37:50|2194.02|2192.52|2194.33|2192.83|2194.61|2193.11|2193.78|2192.28|0
1645209480000|2022-02-18 18:38:00|2194.29|2192.79|2194.57|2193.07|2194.63|2193.13|2194.11|2192.61|0
1645209490000|2022-02-18 18:38:10|2194.54|2193.04|2194.7|2193.2|2194.74|2193.24|2194.45|2192.95|0
1645209500000|2022-02-18 18:38:20|2194.74|2193.24|2194.74|2193.24|2194.96|2193.46|2194.7|2193.2|0
1645209510000|2022-02-18 18:38:30|2194.65|2193.15|2194.91|2193.41|2195.01|2193.51|2194.61|2193.11|0
1645209520000|2022-02-18 18:38:40|2194.87|2193.37|2194.91|2193.41|2195.01|2193.51|2194.74|2193.24|0
1645209530000|2022-02-18 18:38:50|2194.82|2193.32|2194.91|2193.41|2195.07|2193.57|2194.78|2193.28|0
1645209540000|2022-02-18 18:39:00|2194.82|2193.32|2194.7|2193.2|2195.07|2193.57|2194.61|2193.11|0
1645209550000|2022-02-18 18:39:10|2194.74|2193.24|2194.74|2193.24|2195.03|2193.53|2194.72|2193.22|0
1645209560000|2022-02-18 18:39:20|2194.65|2193.15|2195|2193.5|2195|2193.5|2194.65|2193.15|0
1645209570000|2022-02-18 18:39:30|2195.03|2193.53|2195.92|2194.42|2195.95|2194.45|2195.03|2193.53|0
1645209580000|2022-02-18 18:39:40|2195.9|2194.4|2196.39|2194.89|2196.39|2194.89|2195.88|2194.38|0
1645209590000|2022-02-18 18:39:50|2196.35|2194.85|2196.01|2194.51|2196.35|2194.85|2196.01|2194.51|0
1645209600000|2022-02-18 18:40:00|2196.1|2194.6|2196.13|2194.63|2196.39|2194.89|2196.1|2194.6|0
1645209610000|2022-02-18 18:40:10|2196.21|2194.71|2195.97|2194.47|2196.39|2194.89|2195.84|2194.34|0
1645209620000|2022-02-18 18:40:20|2195.88|2194.38|2195.93|2194.43|2195.93|2194.43|2195.55|2194.05|0
1645209630000|2022-02-18 18:40:30|2196.02|2194.52|2195.89|2194.39|2196.02|2194.52|2195.76|2194.26|0
1645209640000|2022-02-18 18:40:40|2195.98|2194.48|2196.15|2194.65|2196.15|2194.65|2195.89|2194.39|0
1645209650000|2022-02-18 18:40:50|2196.11|2194.61|2195.93|2194.43|2196.19|2194.69|2195.93|2194.43|0
1645209660000|2022-02-18 18:41:00|2195.97|2194.47|2195.93|2194.43|2196.44|2194.94|2195.93|2194.43|0
1645209670000|2022-02-18 18:41:10|2195.97|2194.47|2195.67|2194.17|2195.97|2194.47|2195.67|2194.17|0
1645209680000|2022-02-18 18:41:20|2195.64|2194.14|2195.38|2193.88|2195.64|2194.14|2195.38|2193.88|0
1645209690000|2022-02-18 18:41:30|2195.34|2193.84|2195.09|2193.59|2195.38|2193.88|2195|2193.5|0
1645209700000|2022-02-18 18:41:40|2195.05|2193.55|2194.83|2193.33|2195.05|2193.55|2194.83|2193.33|0
1645209710000|2022-02-18 18:41:50|2194.79|2193.29|2194.61|2193.11|2194.81|2193.31|2194.45|2192.95|0
1645209720000|2022-02-18 18:42:00|2194.79|2193.29|2194.54|2193.04|2194.83|2193.33|2194.5|2193|0
1645209730000|2022-02-18 18:42:10|2194.57|2193.07|2194.5|2193|2194.75|2193.25|2194.5|2193|0
1645209740000|2022-02-18 18:42:20|2194.52|2193.02|2194.24|2192.74|2194.54|2193.04|2194.2|2192.7|0
1645209750000|2022-02-18 18:42:30|2194.28|2192.78|2194.68|2193.18|2194.72|2193.22|2194.28|2192.78|0
1645209760000|2022-02-18 18:42:40|2194.5|2193|2194.2|2192.7|2194.54|2193.04|2193.99|2192.49|0
1645209770000|2022-02-18 18:42:50|2194.24|2192.74|2194.22|2192.72|2194.37|2192.87|2194.2|2192.7|0
1645209780000|2022-02-18 18:43:00|2194.24|2192.74|2194.73|2193.23|2194.83|2193.33|2194.24|2192.74|0
1645209790000|2022-02-18 18:43:10|2194.75|2193.25|2194.83|2193.33|2194.83|2193.33|2194.72|2193.22|0
1645209800000|2022-02-18 18:43:20|2194.79|2193.29|2194.57|2193.07|2194.83|2193.33|2194.5|2193|0
1645209810000|2022-02-18 18:43:30|2194.54|2193.04|2194.28|2192.78|2194.83|2193.33|2194.28|2192.78|0
1645209820000|2022-02-18 18:43:40|2194.32|2192.82|2194.57|2193.07|2194.61|2193.11|2194.32|2192.82|0
1645209830000|2022-02-18 18:43:50|2194.59|2193.09|2194.68|2193.18|2194.83|2193.33|2194.57|2193.07|0
1645209840000|2022-02-18 18:44:00|2194.66|2193.16|2194.79|2193.29|2195.09|2193.59|2194.54|2193.04|0
1645209850000|2022-02-18 18:44:10|2194.81|2193.31|2195.09|2193.59|2195.12|2193.62|2194.79|2193.29|0
1645209860000|2022-02-18 18:44:20|2195.12|2193.62|2195.12|2193.62|2195.12|2193.62|2195.09|2193.59|0
1645209870000|2022-02-18 18:44:30|2195.05|2193.55|2194.92|2193.42|2195.05|2193.55|2194.61|2193.11|0
1645209880000|2022-02-18 18:44:40|2194.94|2193.44|2194.89|2193.39|2194.94|2193.44|2194.87|2193.37|0
1645209890000|2022-02-18 18:44:50|2194.98|2193.48|2195.12|2193.62|2195.16|2193.66|2194.87|2193.37|0
1645209900000|2022-02-18 18:45:00|2195.14|2193.64|2195.79|2194.29|2195.79|2194.29|2195.09|2193.59|0
1645209910000|2022-02-18 18:45:10|2195.7|2194.2|2195.53|2194.03|2195.83|2194.33|2195.24|2193.74|0
1645209920000|2022-02-18 18:45:20|2195.57|2194.07|2195.59|2194.09|2195.84|2194.34|2195.48|2193.98|0
1645209930000|2022-02-18 18:45:30|2195.61|2194.11|2196.08|2194.58|2196.08|2194.58|2195.61|2194.11|0
1645209940000|2022-02-18 18:45:40|2196.12|2194.62|2195.95|2194.45|2196.34|2194.84|2195.86|2194.36|0
1645209950000|2022-02-18 18:45:50|2195.86|2194.36|2196.04|2194.54|2196.1|2194.6|2195.79|2194.29|0
1645209960000|2022-02-18 18:46:00|2195.95|2194.45|2196.85|2195.35|2196.85|2195.35|2195.95|2194.45|0
1645209970000|2022-02-18 18:46:10|2196.89|2195.39|2197.18|2195.68|2197.44|2195.94|2196.89|2195.39|0
1645209980000|2022-02-18 18:46:20|2197.14|2195.64|2196.78|2195.28|2197.14|2195.64|2196.76|2195.26|0
1645209990000|2022-02-18 18:46:30|2196.87|2195.37|2196.74|2195.24|2196.96|2195.46|2196.74|2195.24|0
1645210000000|2022-02-18 18:46:40|2196.83|2195.33|2197.04|2195.54|2197.04|2195.54|2196.83|2195.33|0
1645210010000|2022-02-18 18:46:50|2197.22|2195.72|2197|2195.5|2197.22|2195.72|2196.96|2195.46|0
1645210020000|2022-02-18 18:47:00|2196.96|2195.46|2196.95|2195.45|2197.17|2195.67|2196.66|2195.16|0
1645210030000|2022-02-18 18:47:10|2196.93|2195.43|2197.34|2195.84|2197.34|2195.84|2196.7|2195.2|0
1645210040000|2022-02-18 18:47:20|2197.43|2195.93|2198.05|2196.55|2198.09|2196.59|2197.28|2195.78|0
1645210050000|2022-02-18 18:47:30|2198.09|2196.59|2197.8|2196.3|2198.13|2196.63|2197.8|2196.3|0
1645210060000|2022-02-18 18:47:40|2197.83|2196.33|2197.83|2196.33|2198.09|2196.59|2197.83|2196.33|0
1645210070000|2022-02-18 18:47:50|2197.82|2196.32|2197.54|2196.04|2198.13|2196.63|2197.54|2196.04|0
1645210080000|2022-02-18 18:48:00|2197.58|2196.08|2197.46|2195.96|2197.8|2196.3|2197.39|2195.89|0
1645210090000|2022-02-18 18:48:10|2197.48|2195.98|2197.8|2196.3|2197.8|2196.3|2197.28|2195.78|0
1645210100000|2022-02-18 18:48:20|2197.71|2196.21|2197.96|2196.46|2198.05|2196.55|2197.71|2196.21|0
1645210110000|2022-02-18 18:48:30|2198.05|2196.55|2197.83|2196.33|2198.09|2196.59|2197.8|2196.3|0
1645210120000|2022-02-18 18:48:40|2197.85|2196.35|2197.82|2196.32|2197.87|2196.37|2197.8|2196.3|0
1645210130000|2022-02-18 18:48:50|2197.8|2196.3|2197.58|2196.08|2197.8|2196.3|2197.54|2196.04|0
1645210140000|2022-02-18 18:49:00|2197.54|2196.04|2197.17|2195.67|2197.54|2196.04|2196.99|2195.49|0
1645210150000|2022-02-18 18:49:10|2197.19|2195.69|2197.25|2195.75|2197.25|2195.75|2196.99|2195.49|0
1645210160000|2022-02-18 18:49:20|2197.21|2195.71|2197.3|2195.8|2197.3|2195.8|2197.03|2195.53|0
1645210170000|2022-02-18 18:49:30|2197.28|2195.78|2197.03|2195.53|2197.32|2195.82|2197.03|2195.53|0
1645210180000|2022-02-18 18:49:40|2196.99|2195.49|2196.81|2195.31|2197.03|2195.53|2196.77|2195.27|0
1645210190000|2022-02-18 18:49:50|2196.77|2195.27|2197.07|2195.57|2197.19|2195.69|2196.77|2195.27|0
1645210200000|2022-02-18 18:50:00|2197.03|2195.53|2197.19|2195.69|2197.32|2195.82|2197.03|2195.53|0
1645210210000|2022-02-18 18:50:10|2197.28|2195.78|2196.91|2195.41|2197.28|2195.78|2196.77|2195.27|0
1645210220000|2022-02-18 18:50:20|2196.95|2195.45|2197.12|2195.62|2197.21|2195.71|2196.95|2195.45|0
1645210230000|2022-02-18 18:50:30|2197.16|2195.66|2197.58|2196.08|2197.58|2196.08|2197.16|2195.66|0
1645210240000|2022-02-18 18:50:40|2197.62|2196.12|2197.83|2196.33|2197.83|2196.33|2197.62|2196.12|0
1645210250000|2022-02-18 18:50:50|2197.92|2196.42|2198.05|2196.55|2198.09|2196.59|2197.8|2196.3|0
1645210260000|2022-02-18 18:51:00|2198.01|2196.51|2197.58|2196.08|2198.13|2196.63|2197.58|2196.08|0
1645210270000|2022-02-18 18:51:10|2197.62|2196.12|2198.26|2196.76|2198.38|2196.88|2197.62|2196.12|0
1645210280000|2022-02-18 18:51:20|2198.35|2196.85|2198.26|2196.76|2198.35|2196.85|2198.13|2196.63|0
1645210290000|2022-02-18 18:51:30|2198.35|2196.85|2198.38|2196.88|2198.6|2197.1|2198.31|2196.81|0
1645210300000|2022-02-18 18:51:40|2198.35|2196.85|2198.35|2196.85|2198.38|2196.88|2198.31|2196.81|0
1645210310000|2022-02-18 18:51:50|2198.38|2196.88|2198.36|2196.86|2198.62|2197.12|2198.36|2196.86|0
1645210320000|2022-02-18 18:52:00|2198.33|2196.83|2198.4|2196.9|2198.4|2196.9|2198.33|2196.83|0
1645210330000|2022-02-18 18:52:10|2198.58|2197.08|2198.84|2197.34|2198.86|2197.36|2198.58|2197.08|0
1645210340000|2022-02-18 18:52:20|2198.88|2197.38|2198.66|2197.16|2199.13|2197.63|2198.66|2197.16|0
1645210350000|2022-02-18 18:52:30|2198.62|2197.12|2198.16|2196.66|2198.62|2197.12|2198.07|2196.57|0
1645210360000|2022-02-18 18:52:40|2198.25|2196.75|2198.25|2196.75|2198.25|2196.75|2198.03|2196.53|0
1645210370000|2022-02-18 18:52:50|2198.27|2196.77|2198.11|2196.61|2198.29|2196.79|2198.07|2196.57|0
1645210380000|2022-02-18 18:53:00|2198.07|2196.57|2197.81|2196.31|2198.13|2196.63|2197.81|2196.31|0
1645210390000|2022-02-18 18:53:10|2197.85|2196.35|2198.24|2196.74|2198.36|2196.86|2197.85|2196.35|0
1645210400000|2022-02-18 18:53:20|2198.33|2196.83|2197.78|2196.28|2198.33|2196.83|2197.78|2196.28|0
1645210410000|2022-02-18 18:53:30|2197.81|2196.31|2198.06|2196.56|2198.07|2196.57|2197.81|2196.31|0
1645210420000|2022-02-18 18:53:40|2198.02|2196.52|2198.06|2196.56|2198.06|2196.56|2197.84|2196.34|0
1645210430000|2022-02-18 18:53:50|2197.88|2196.38|2197.97|2196.47|2198.1|2196.6|2197.84|2196.34|0
1645210440000|2022-02-18 18:54:00|2198.06|2196.56|2198.23|2196.73|2198.65|2197.15|2198.06|2196.56|0
1645210450000|2022-02-18 18:54:10|2198.26|2196.76|2198.83|2197.33|2198.83|2197.33|2198.14|2196.64|0
1645210460000|2022-02-18 18:54:20|2198.81|2197.31|2198.69|2197.19|2198.87|2197.37|2198.61|2197.11|0
1645210470000|2022-02-18 18:54:30|2198.78|2197.28|2198.83|2197.33|2198.87|2197.37|2198.61|2197.11|0
1645210480000|2022-02-18 18:54:40|2198.87|2197.37|2198.94|2197.44|2199.12|2197.62|2198.87|2197.37|0
1645210490000|2022-02-18 18:54:50|2198.98|2197.48|2199.2|2197.7|2199.53|2198.03|2198.98|2197.48|0
1645210500000|2022-02-18 18:55:00|2199.24|2197.74|2199|2197.5|2199.46|2197.96|2198.91|2197.41|0
1645210510000|2022-02-18 18:55:10|2198.91|2197.41|2198.66|2197.16|2199|2197.5|2198.62|2197.12|0
1645210520000|2022-02-18 18:55:20|2198.58|2197.08|2198.58|2197.08|2198.62|2197.12|2198.36|2196.86|0
1645210530000|2022-02-18 18:55:30|2198.62|2197.12|2198.56|2197.06|2198.84|2197.34|2198.54|2197.04|0
1645210540000|2022-02-18 18:55:40|2198.54|2197.04|2198.45|2196.95|2198.58|2197.08|2198.07|2196.57|0
1645210550000|2022-02-18 18:55:50|2198.54|2197.04|2198.36|2196.86|2198.62|2197.12|2198.36|2196.86|0
1645210560000|2022-02-18 18:56:00|2198.4|2196.9|2198.38|2196.88|2198.66|2197.16|2198.33|2196.83|0
1645210570000|2022-02-18 18:56:10|2198.4|2196.9|2198.84|2197.34|2198.84|2197.34|2198.36|2196.86|0
1645210580000|2022-02-18 18:56:20|2198.8|2197.3|2198.66|2197.16|2198.8|2197.3|2198.36|2196.86|0
1645210590000|2022-02-18 18:56:30|2198.64|2197.14|2198.62|2197.12|2198.84|2197.34|2198.62|2197.12|0
1645210600000|2022-02-18 18:56:40|2198.64|2197.14|2198.33|2196.83|2198.64|2197.14|2198.33|2196.83|0
1645210610000|2022-02-18 18:56:50|2198.29|2196.79|2198.07|2196.57|2198.33|2196.83|2198.03|2196.53|0
1645210620000|2022-02-18 18:57:00|2198.15|2196.65|2198.36|2196.86|2198.58|2197.08|2198.15|2196.65|0
1645210630000|2022-02-18 18:57:10|2198.4|2196.9|2198.66|2197.16|2198.88|2197.38|2198.4|2196.9|0
1645210640000|2022-02-18 18:57:20|2198.7|2197.2|2198.44|2196.94|2198.7|2197.2|2198.44|2196.94|0
1645210650000|2022-02-18 18:57:30|2198.46|2196.96|2198.4|2196.9|2198.7|2197.2|2198.15|2196.65|0
1645210660000|2022-02-18 18:57:40|2198.42|2196.92|2198.4|2196.9|2198.44|2196.94|2198.38|2196.88|0
1645210670000|2022-02-18 18:57:50|2198.44|2196.94|2198.4|2196.9|2198.44|2196.94|2198.4|2196.9|0
1645210680000|2022-02-18 18:58:00|2198.38|2196.88|2198.26|2196.76|2198.44|2196.94|2198.15|2196.65|0
1645210690000|2022-02-18 18:58:10|2198.44|2196.94|2198.15|2196.65|2198.44|2196.94|2198.15|2196.65|0
1645210700000|2022-02-18 18:58:20|2198.07|2196.57|2198.02|2196.52|2198.11|2196.61|2197.85|2196.35|0
1645210710000|2022-02-18 18:58:30|2198.11|2196.61|2198.18|2196.68|2198.18|2196.68|2197.89|2196.39|0
1645210720000|2022-02-18 18:58:40|2198.15|2196.65|2198.11|2196.61|2198.18|2196.68|2197.89|2196.39|0
1645210730000|2022-02-18 18:58:50|2198.15|2196.65|2198.62|2197.12|2198.66|2197.16|2198.15|2196.65|0
1645210740000|2022-02-18 18:59:00|2198.64|2197.14|2199.01|2197.51|2199.01|2197.51|2198.64|2197.14|0
1645210750000|2022-02-18 18:59:10|2199.05|2197.55|2198.88|2197.38|2199.32|2197.82|2198.79|2197.29|0
1645210760000|2022-02-18 18:59:20|2198.79|2197.29|2198.76|2197.26|2198.88|2197.38|2198.76|2197.26|0
1645210770000|2022-02-18 18:59:30|2198.85|2197.35|2198.63|2197.13|2198.85|2197.35|2198.5|2197|0
1645210780000|2022-02-18 18:59:40|2198.72|2197.22|2198.21|2196.71|2198.72|2197.22|2198.17|2196.67|0
1645210790000|2022-02-18 18:59:50|2198.15|2196.65|2198|2196.5|2198.17|2196.67|2197.87|2196.37|0
1645210800000|2022-02-18 19:00:00|2197.91|2196.41|2198.42|2196.92|2198.68|2197.18|2197.91|2196.41|0
1645210810000|2022-02-18 19:00:10|2198.46|2196.96|2198.17|2196.67|2198.46|2196.96|2198.09|2196.59|0
1645210820000|2022-02-18 19:00:20|2198.15|2196.65|2198.13|2196.63|2198.21|2196.71|2198.13|2196.63|0
1645210830000|2022-02-18 19:00:30|2198.09|2196.59|2198.42|2196.92|2198.46|2196.96|2197.91|2196.41|0
1645210840000|2022-02-18 19:00:40|2198.5|2197|2198.35|2196.85|2198.9|2197.4|2198.35|2196.85|0
1645210850000|2022-02-18 19:00:50|2198.31|2196.81|2198.14|2196.64|2198.39|2196.89|2198.06|2196.56|0
1645210860000|2022-02-18 19:01:00|2198.23|2196.73|2198.65|2197.15|2198.78|2197.28|2198.23|2196.73|0
1645210870000|2022-02-18 19:01:10|2198.69|2197.19|2199.2|2197.7|2199.2|2197.7|2198.69|2197.19|0
1645210880000|2022-02-18 19:01:20|2199.24|2197.74|2199.24|2197.74|2199.46|2197.96|2199.2|2197.7|0
1645210890000|2022-02-18 19:01:30|2199.33|2197.83|2199.75|2198.25|2199.79|2198.29|2199.16|2197.66|0
1645210900000|2022-02-18 19:01:40|2199.71|2198.21|2200.23|2198.73|2200.26|2198.76|2199.71|2198.21|0
1645210910000|2022-02-18 19:01:50|2200.26|2198.76|2200.11|2198.61|2200.63|2199.13|2200.05|2198.55|0
1645210920000|2022-02-18 19:02:00|2200.14|2198.64|2199.47|2197.97|2200.14|2198.64|2199.34|2197.84|0
1645210930000|2022-02-18 19:02:10|2199.43|2197.93|2199.8|2198.3|2199.89|2198.39|2199.25|2197.75|0
1645210940000|2022-02-18 19:02:20|2199.76|2198.26|2199.51|2198.01|2199.8|2198.3|2199.21|2197.71|0
1645210950000|2022-02-18 19:02:30|2199.53|2198.03|2199.25|2197.75|2199.53|2198.03|2198.96|2197.46|0
1645210960000|2022-02-18 19:02:40|2199.21|2197.71|2199.51|2198.01|2199.53|2198.03|2199.18|2197.68|0
1645210970000|2022-02-18 19:02:50|2199.47|2197.97|2199.82|2198.32|2199.93|2198.43|2199.47|2197.97|0
1645210980000|2022-02-18 19:03:00|2199.84|2198.34|2200.1|2198.6|2200.31|2198.81|2199.8|2198.3|0
1645210990000|2022-02-18 19:03:10|2200.13|2198.63|2200.04|2198.54|2200.31|2198.81|2200.02|2198.52|0
1645211000000|2022-02-18 19:03:20|2200.02|2198.52|2200.02|2198.52|2200.29|2198.79|2199.73|2198.23|0
1645211010000|2022-02-18 19:03:30|2200.06|2198.56|2200.02|2198.52|2200.06|2198.56|2199.76|2198.26|0
1645211020000|2022-02-18 19:03:40|2199.98|2198.48|2199.69|2198.19|2200.02|2198.52|2199.69|2198.19|0
1645211030000|2022-02-18 19:03:50|2199.73|2198.23|2199.73|2198.23|2199.73|2198.23|2199.47|2197.97|0
1645211040000|2022-02-18 19:04:00|2199.69|2198.19|2199.73|2198.23|2199.78|2198.28|2199.47|2197.97|0
1645211050000|2022-02-18 19:04:10|2199.69|2198.19|2199.46|2197.96|2199.77|2198.27|2199.42|2197.92|0
1645211060000|2022-02-18 19:04:20|2199.42|2197.92|2199.46|2197.96|2199.46|2197.96|2199.2|2197.7|0
1645211070000|2022-02-18 19:04:30|2199.5|2198|2199.52|2198.02|2199.73|2198.23|2199.5|2198|0
1645211080000|2022-02-18 19:04:40|2199.54|2198.04|2199.5|2198|2199.54|2198.04|2199.11|2197.61|0
1645211090000|2022-02-18 19:04:50|2199.46|2197.96|2199.54|2198.04|2199.54|2198.04|2199.46|2197.96|0
1645211100000|2022-02-18 19:05:00|2199.5|2198|2200.27|2198.77|2200.28|2198.78|2199.5|2198|0
1645211110000|2022-02-18 19:05:10|2200.3|2198.8|2200.01|2198.51|2200.56|2199.06|2200.01|2198.51|0
1645211120000|2022-02-18 19:05:20|2200.05|2198.55|2200.19|2198.69|2200.23|2198.73|2199.93|2198.43|0
1645211130000|2022-02-18 19:05:30|2200.23|2198.73|2200.23|2198.73|2200.48|2198.98|2200.19|2198.69|0
1645211140000|2022-02-18 19:05:40|2200.19|2198.69|2200.01|2198.51|2200.52|2199.02|2200.01|2198.51|0
1645211150000|2022-02-18 19:05:50|2199.99|2198.49|2199.72|2198.22|2200.01|2198.51|2199.68|2198.18|0
1645211160000|2022-02-18 19:06:00|2199.73|2198.23|2199.26|2197.76|2199.97|2198.47|2199.25|2197.75|0
1645211170000|2022-02-18 19:06:10|2199.35|2197.85|2198.79|2197.29|2199.37|2197.87|2198.61|2197.11|0
1645211180000|2022-02-18 19:06:20|2198.61|2197.11|2198.57|2197.07|2198.79|2197.29|2198.53|2197.03|0
1645211190000|2022-02-18 19:06:30|2198.75|2197.25|2197.98|2196.48|2198.77|2197.27|2197.76|2196.26|0
1645211200000|2022-02-18 19:06:40|2197.94|2196.44|2197.98|2196.48|2198.27|2196.77|2197.76|2196.26|0
1645211210000|2022-02-18 19:06:50|2197.94|2196.44|2197.93|2196.43|2198.11|2196.61|2197.75|2196.25|0
1645211220000|2022-02-18 19:07:00|2198.01|2196.51|2198.3|2196.8|2198.43|2196.93|2198.01|2196.51|0
1645211230000|2022-02-18 19:07:10|2198.26|2196.76|2198.23|2196.73|2198.35|2196.85|2197.97|2196.47|0
1645211240000|2022-02-18 19:07:20|2198.21|2196.71|2197.86|2196.36|2198.23|2196.73|2197.64|2196.14|0
1645211250000|2022-02-18 19:07:30|2197.82|2196.32|2197.51|2196.01|2197.89|2196.39|2197.51|2196.01|0
1645211260000|2022-02-18 19:07:40|2197.42|2195.92|2197.93|2196.43|2197.93|2196.43|2197.42|2195.92|0
1645211270000|2022-02-18 19:07:50|2197.89|2196.39|2197.86|2196.36|2198.06|2196.56|2197.8|2196.3|0
1645211280000|2022-02-18 19:08:00|2197.82|2196.32|2198.15|2196.65|2198.32|2196.82|2197.82|2196.32|0
1645211290000|2022-02-18 19:08:10|2198.19|2196.69|2198.44|2196.94|2198.44|2196.94|2198.19|2196.69|0
1645211300000|2022-02-18 19:08:20|2198.41|2196.91|2198.23|2196.73|2198.41|2196.91|2198.17|2196.67|0
1645211310000|2022-02-18 19:08:30|2198.19|2196.69|2198.43|2196.93|2198.44|2196.94|2198.19|2196.69|0
1645211320000|2022-02-18 19:08:40|2198.44|2196.94|2198.41|2196.91|2198.44|2196.94|2198.41|2196.91|0
1645211330000|2022-02-18 19:08:50|2198.44|2196.94|2198.68|2197.18|2198.7|2197.2|2198.44|2196.94|0
1645211340000|2022-02-18 19:09:00|2198.66|2197.16|2198.44|2196.94|2198.66|2197.16|2198.19|2196.69|0
1645211350000|2022-02-18 19:09:10|2198.48|2196.98|2198.7|2197.2|2198.92|2197.42|2198.48|2196.98|0
1645211360000|2022-02-18 19:09:20|2198.79|2197.29|2198.7|2197.2|2198.79|2197.29|2198.66|2197.16|0
1645211370000|2022-02-18 19:09:30|2198.79|2197.29|2198.53|2197.03|2198.79|2197.29|2198.37|2196.87|0
1645211380000|2022-02-18 19:09:40|2198.57|2197.07|2198.15|2196.65|2198.57|2197.07|2198.15|2196.65|0
1645211390000|2022-02-18 19:09:50|2198.24|2196.74|2198.41|2196.91|2198.41|2196.91|2198.19|2196.69|0
1645211400000|2022-02-18 19:10:00|2198.39|2196.89|2197.89|2196.39|2198.41|2196.91|2197.89|2196.39|0
1645211410000|2022-02-18 19:10:10|2197.91|2196.41|2198.61|2197.11|2198.61|2197.11|2197.73|2196.23|0
1645211420000|2022-02-18 19:10:20|2198.7|2197.2|2198.78|2197.28|2198.78|2197.28|2198.7|2197.2|0
1645211430000|2022-02-18 19:10:30|2198.81|2197.31|2199.07|2197.57|2199.27|2197.77|2198.81|2197.31|0
1645211440000|2022-02-18 19:10:40|2199.11|2197.61|2199.16|2197.66|2199.29|2197.79|2198.99|2197.49|0
1645211450000|2022-02-18 19:10:50|2199.12|2197.62|2199.16|2197.66|2199.2|2197.7|2199.03|2197.53|0
1645211460000|2022-02-18 19:11:00|2199.07|2197.57|2199.33|2197.83|2199.36|2197.86|2199.07|2197.57|0
1645211470000|2022-02-18 19:11:10|2199.29|2197.79|2199.07|2197.57|2199.29|2197.79|2198.92|2197.42|0
1645211480000|2022-02-18 19:11:20|2199.16|2197.66|2199.07|2197.57|2199.29|2197.79|2199.03|2197.53|0
1645211490000|2022-02-18 19:11:30|2199.05|2197.55|2198.85|2197.35|2199.07|2197.57|2198.6|2197.1|0
1645211500000|2022-02-18 19:11:40|2198.83|2197.33|2198.6|2197.1|2198.83|2197.33|2198.56|2197.06|0
1645211510000|2022-02-18 19:11:50|2198.69|2197.19|2198.85|2197.35|2198.98|2197.48|2198.69|2197.19|0
1645211520000|2022-02-18 19:12:00|2198.94|2197.44|2199.2|2197.7|2199.2|2197.7|2198.85|2197.35|0
1645211530000|2022-02-18 19:12:10|2199.22|2197.72|2198.98|2197.48|2199.36|2197.86|2198.98|2197.48|0
1645211540000|2022-02-18 19:12:20|2198.89|2197.39|2199.07|2197.57|2199.07|2197.57|2198.6|2197.1|0
1645211550000|2022-02-18 19:12:30|2199.11|2197.61|2199.07|2197.57|2199.11|2197.61|2199.07|2197.57|0
1645211560000|2022-02-18 19:12:40|2199.11|2197.61|2199.11|2197.61|2199.4|2197.9|2199.11|2197.61|0
1645211570000|2022-02-18 19:12:50|2199.07|2197.57|2199.33|2197.83|2199.36|2197.86|2199.03|2197.53|0
1645211580000|2022-02-18 19:13:00|2199.36|2197.86|2199.33|2197.83|2199.49|2197.99|2199.33|2197.83|0
1645211590000|2022-02-18 19:13:10|2199.36|2197.86|2199.07|2197.57|2199.36|2197.86|2198.78|2197.28|0
1645211600000|2022-02-18 19:13:20|2199.11|2197.61|2199.29|2197.79|2199.42|2197.92|2199.11|2197.61|0
1645211610000|2022-02-18 19:13:30|2199.25|2197.75|2199.03|2197.53|2199.25|2197.75|2199.03|2197.53|0
1645211620000|2022-02-18 19:13:40|2198.99|2197.49|2198.96|2197.46|2199.03|2197.53|2198.87|2197.37|0
1645211630000|2022-02-18 19:13:50|2198.92|2197.42|2198.87|2197.37|2198.92|2197.42|2198.74|2197.24|0
1645211640000|2022-02-18 19:14:00|2198.96|2197.46|2198.87|2197.37|2198.99|2197.49|2198.74|2197.24|0
1645211650000|2022-02-18 19:14:10|2198.78|2197.28|2199.07|2197.57|2199.07|2197.57|2198.78|2197.28|0
1645211660000|2022-02-18 19:14:20|2199.09|2197.59|2198.81|2197.31|2199.16|2197.66|2198.79|2197.29|0
1645211670000|2022-02-18 19:14:30|2198.9|2197.4|2199.11|2197.61|2199.11|2197.61|2198.78|2197.28|0
1645211680000|2022-02-18 19:14:40|2199.09|2197.59|2199.07|2197.57|2199.13|2197.63|2199.07|2197.57|0
1645211690000|2022-02-18 19:14:50|2199.11|2197.61|2199.07|2197.57|2199.11|2197.61|2199.03|2197.53|0
1645211700000|2022-02-18 19:15:00|2199.03|2197.53|2198.56|2197.06|2199.07|2197.57|2198.56|2197.06|0
1645211710000|2022-02-18 19:15:10|2198.63|2197.13|2198.74|2197.24|2198.81|2197.31|2198.63|2197.13|0
1645211720000|2022-02-18 19:15:20|2198.78|2197.28|2199.25|2197.75|2199.25|2197.75|2198.74|2197.24|0
1645211730000|2022-02-18 19:15:30|2199.17|2197.67|2199.16|2197.66|2199.17|2197.67|2198.99|2197.49|0
1645211740000|2022-02-18 19:15:40|2199.07|2197.57|2199.54|2198.04|2199.58|2198.08|2199.07|2197.57|0
1645211750000|2022-02-18 19:15:50|2199.58|2198.08|2199.95|2198.45|2200.17|2198.67|2199.58|2198.08|0
1645211760000|2022-02-18 19:16:00|2199.99|2198.49|2202.04|2200.54|2202.07|2200.57|2199.99|2198.49|0
1645211770000|2022-02-18 19:16:10|2202.07|2200.57|2201.7|2200.2|2202.16|2200.66|2201.7|2200.2|0
1645211780000|2022-02-18 19:16:20|2201.67|2200.17|2201.67|2200.17|2201.79|2200.29|2201.32|2199.82|0
1645211790000|2022-02-18 19:16:30|2201.7|2200.2|2201.67|2200.17|2202.22|2200.72|2201.58|2200.08|0
1645211800000|2022-02-18 19:16:40|2201.58|2200.08|2201.96|2200.46|2202.25|2200.75|2201.58|2200.08|0
1645211810000|2022-02-18 19:16:50|2201.98|2200.48|2202.24|2200.74|2202.42|2200.92|2201.87|2200.37|0
1645211820000|2022-02-18 19:17:00|2202.33|2200.83|2202.11|2200.61|2202.5|2201|2202.04|2200.54|0
1645211830000|2022-02-18 19:17:10|2202.09|2200.59|2201.98|2200.48|2202.15|2200.65|2201.97|2200.47|0
1645211840000|2022-02-18 19:17:20|2201.97|2200.47|2202.41|2200.91|2202.41|2200.91|2201.97|2200.47|0
1645211850000|2022-02-18 19:17:30|2202.37|2200.87|2201.71|2200.21|2202.37|2200.87|2201.71|2200.21|0
1645211860000|2022-02-18 19:17:40|2201.7|2200.2|2201.8|2200.3|2201.97|2200.47|2201.7|2200.2|0
1645211870000|2022-02-18 19:17:50|2201.71|2200.21|2201.93|2200.43|2202.26|2200.76|2201.71|2200.21|0
1645211880000|2022-02-18 19:18:00|2201.97|2200.47|2202.78|2201.28|2202.78|2201.28|2201.97|2200.47|0
1645211890000|2022-02-18 19:18:10|2202.6|2201.1|2201.93|2200.43|2202.6|2201.1|2201.93|2200.43|0
1645211900000|2022-02-18 19:18:20|2201.97|2200.47|2202.32|2200.82|2202.32|2200.82|2201.93|2200.43|0
1645211910000|2022-02-18 19:18:30|2202.34|2200.84|2202.1|2200.6|2202.34|2200.84|2201.97|2200.47|0
1645211920000|2022-02-18 19:18:40|2202.19|2200.69|2202.25|2200.75|2202.39|2200.89|2202.1|2200.6|0
1645211930000|2022-02-18 19:18:50|2202.19|2200.69|2202.01|2200.51|2202.23|2200.73|2202.01|2200.51|0
1645211940000|2022-02-18 19:19:00|2202.19|2200.69|2202.44|2200.94|2202.52|2201.02|2202.06|2200.56|0
1645211950000|2022-02-18 19:19:10|2202.35|2200.85|2202.23|2200.73|2202.37|2200.87|2202.19|2200.69|0
1645211960000|2022-02-18 19:19:20|2202.14|2200.64|2202.35|2200.85|2202.52|2201.02|2202.14|2200.64|0
1645211970000|2022-02-18 19:19:30|2202.39|2200.89|2202.1|2200.6|2202.39|2200.89|2201.97|2200.47|0
1645211980000|2022-02-18 19:19:40|2202.19|2200.69|2202.23|2200.73|2202.26|2200.76|2202.1|2200.6|0
1645211990000|2022-02-18 19:19:50|2202.26|2200.76|2202.26|2200.76|2202.39|2200.89|2202.23|2200.73|0
1645212000000|2022-02-18 19:20:00|2202.35|2200.85|2202.28|2200.78|2202.52|2201.02|2201.93|2200.43|0
1645212010000|2022-02-18 19:20:10|2202.37|2200.87|2202.53|2201.03|2202.53|2201.03|2202.19|2200.69|0
1645212020000|2022-02-18 19:20:20|2202.61|2201.11|2202.57|2201.07|2202.74|2201.24|2202.57|2201.07|0
1645212030000|2022-02-18 19:20:30|2202.48|2200.98|2202.66|2201.16|2202.7|2201.2|2202.19|2200.69|0
1645212040000|2022-02-18 19:20:40|2202.48|2200.98|2202.61|2201.11|2202.72|2201.22|2202.44|2200.94|0
1645212050000|2022-02-18 19:20:50|2202.59|2201.09|2202.52|2201.02|2202.61|2201.11|2202.44|2200.94|0
1645212060000|2022-02-18 19:21:00|2202.44|2200.94|2203.14|2201.64|2203.14|2201.64|2202.26|2200.76|0
1645212070000|2022-02-18 19:21:10|2203.18|2201.68|2203.27|2201.77|2203.39|2201.89|2202.97|2201.47|0
1645212080000|2022-02-18 19:21:20|2203.3|2201.8|2203.3|2201.8|2203.39|2201.89|2203.07|2201.57|0
1645212090000|2022-02-18 19:21:30|2203.27|2201.77|2203.36|2201.86|2203.36|2201.86|2203.14|2201.64|0
1645212100000|2022-02-18 19:21:40|2203.32|2201.82|2203.27|2201.77|2203.36|2201.86|2203.1|2201.6|0
1645212110000|2022-02-18 19:21:50|2203.18|2201.68|2203.23|2201.73|2203.36|2201.86|2202.88|2201.38|0
1645212120000|2022-02-18 19:22:00|2203.32|2201.82|2203.35|2201.85|2203.6|2202.1|2203.31|2201.81|0
1645212130000|2022-02-18 19:22:10|2203.31|2201.81|2203.01|2201.51|2203.31|2201.81|2203.01|2201.51|0
1645212140000|2022-02-18 19:22:20|2203.05|2201.55|2203.09|2201.59|2203.34|2201.84|2202.98|2201.48|0
1645212150000|2022-02-18 19:22:30|2203.27|2201.77|2203.25|2201.75|2203.55|2202.05|2203.25|2201.75|0
1645212160000|2022-02-18 19:22:40|2203.07|2201.57|2203.37|2201.87|2203.55|2202.05|2203.07|2201.57|0
1645212170000|2022-02-18 19:22:50|2203.33|2201.83|2203.15|2201.65|2203.33|2201.83|2203.07|2201.57|0
1645212180000|2022-02-18 19:23:00|2203.19|2201.69|2203.58|2202.08|2203.66|2202.16|2203.19|2201.69|0
1645212190000|2022-02-18 19:23:10|2203.62|2202.12|2203.7|2202.2|2203.7|2202.2|2203.49|2201.99|0
1645212200000|2022-02-18 19:23:20|2203.79|2202.29|2203.84|2202.34|2203.88|2202.38|2203.66|2202.16|0
1645212210000|2022-02-18 19:23:30|2203.66|2202.16|2203.7|2202.2|2203.79|2202.29|2203.62|2202.12|0
1645212220000|2022-02-18 19:23:40|2203.66|2202.16|2204.03|2202.53|2204.25|2202.75|2203.66|2202.16|0
1645212230000|2022-02-18 19:23:50|2203.99|2202.49|2204.25|2202.75|2204.25|2202.75|2203.99|2202.49|0
1645212240000|2022-02-18 19:24:00|2204.27|2202.77|2204.7|2203.2|2204.82|2203.32|2204.24|2202.74|0
1645212250000|2022-02-18 19:24:10|2204.61|2203.11|2204.64|2203.14|2204.68|2203.18|2204.53|2203.03|0
1645212260000|2022-02-18 19:24:20|2204.68|2203.18|2204.9|2203.4|2204.9|2203.4|2204.61|2203.11|0
1645212270000|2022-02-18 19:24:30|2204.86|2203.36|2205.19|2203.69|2205.19|2203.69|2204.82|2203.32|0
1645212280000|2022-02-18 19:24:40|2205.23|2203.73|2205.38|2203.88|2205.6|2204.1|2205.23|2203.73|0
1645212290000|2022-02-18 19:24:50|2205.42|2203.92|2205.56|2204.06|2205.6|2204.1|2205.38|2203.88|0
1645212300000|2022-02-18 19:25:00|2205.6|2204.1|2205.84|2204.34|2205.92|2204.42|2205.33|2203.83|0
1645212310000|2022-02-18 19:25:10|2205.77|2204.27|2205.2|2203.7|2205.77|2204.27|2205.16|2203.66|0
1645212320000|2022-02-18 19:25:20|2205.11|2203.61|2205.11|2203.61|2205.2|2203.7|2204.86|2203.36|0
1645212330000|2022-02-18 19:25:30|2205.2|2203.7|2205.41|2203.91|2205.44|2203.94|2205.2|2203.7|0
1645212340000|2022-02-18 19:25:40|2205.44|2203.94|2205.24|2203.74|2205.62|2204.12|2205.24|2203.74|0
1645212350000|2022-02-18 19:25:50|2205.33|2203.83|2205.11|2203.61|2205.37|2203.87|2205.11|2203.61|0
1645212360000|2022-02-18 19:26:00|2205.15|2203.65|2204.91|2203.41|2205.33|2203.83|2204.82|2203.32|0
1645212370000|2022-02-18 19:26:10|2204.82|2203.32|2204.53|2203.03|2205.07|2203.57|2204.53|2203.03|0
1645212380000|2022-02-18 19:26:20|2204.56|2203.06|2204.73|2203.23|2204.82|2203.32|2204.56|2203.06|0
1645212390000|2022-02-18 19:26:30|2204.82|2203.32|2204.95|2203.45|2204.98|2203.48|2204.82|2203.32|0
1645212400000|2022-02-18 19:26:40|2204.86|2203.36|2204.89|2203.39|2204.89|2203.39|2204.6|2203.1|0
1645212410000|2022-02-18 19:26:50|2204.86|2203.36|2204.89|2203.39|2205.11|2203.61|2204.86|2203.36|0
1645212420000|2022-02-18 19:27:00|2204.86|2203.36|2205.23|2203.73|2205.23|2203.73|2204.82|2203.32|0
1645212430000|2022-02-18 19:27:10|2205.41|2203.91|2205.41|2203.91|2205.57|2204.07|2205.28|2203.78|0
1645212440000|2022-02-18 19:27:20|2205.37|2203.87|2205.02|2203.52|2205.37|2203.87|2205.02|2203.52|0
1645212450000|2022-02-18 19:27:30|2205.06|2203.56|2204.89|2203.39|2205.15|2203.65|2204.89|2203.39|0
1645212460000|2022-02-18 19:27:40|2204.98|2203.48|2204.93|2203.43|2205.15|2203.65|2204.82|2203.32|0
1645212470000|2022-02-18 19:27:50|2205.02|2203.52|2205.15|2203.65|2205.19|2203.69|2204.98|2203.48|0
1645212480000|2022-02-18 19:28:00|2205.19|2203.69|2205.48|2203.98|2205.48|2203.98|2205.19|2203.69|0
1645212490000|2022-02-18 19:28:10|2205.52|2204.02|2206.07|2204.57|2206.33|2204.83|2205.52|2204.02|0
1645212500000|2022-02-18 19:28:20|2206.16|2204.66|2206.44|2204.94|2206.58|2205.08|2206.16|2204.66|0
1645212510000|2022-02-18 19:28:30|2206.4|2204.9|2206.45|2204.95|2206.99|2205.49|2206.4|2204.9|0
1645212520000|2022-02-18 19:28:40|2206.49|2204.99|2207.08|2205.58|2207.2|2205.7|2206.49|2204.99|0
1645212530000|2022-02-18 19:28:50|2207.04|2205.54|2207.33|2205.83|2207.37|2205.87|2206.82|2205.32|0
1645212540000|2022-02-18 19:29:00|2207.24|2205.74|2207.07|2205.57|2207.62|2206.12|2207.07|2205.57|0
1645212550000|2022-02-18 19:29:10|2207.03|2205.53|2207.32|2205.82|2207.36|2205.86|2206.85|2205.35|0
1645212560000|2022-02-18 19:29:20|2207.41|2205.91|2207.03|2205.53|2207.45|2205.95|2206.9|2205.4|0
1645212570000|2022-02-18 19:29:30|2207.07|2205.57|2207.65|2206.15|2207.65|2206.15|2207.07|2205.57|0
1645212580000|2022-02-18 19:29:40|2207.69|2206.19|2207.03|2205.53|2207.69|2206.19|2206.99|2205.49|0
1645212590000|2022-02-18 19:29:50|2206.99|2205.49|2207.16|2205.66|2207.28|2205.78|2206.73|2205.23|0
1645212600000|2022-02-18 19:30:00|2207.25|2205.75|2206.83|2205.33|2207.25|2205.75|2206.7|2205.2|0
1645212610000|2022-02-18 19:30:10|2206.74|2205.24|2207.2|2205.7|2207.2|2205.7|2206.69|2205.19|0
1645212620000|2022-02-18 19:30:20|2207.18|2205.68|2206.98|2205.48|2207.2|2205.7|2206.95|2205.45|0
1645212630000|2022-02-18 19:30:30|2207.06|2205.56|2207.32|2205.82|2207.32|2205.82|2207.02|2205.52|0
1645212640000|2022-02-18 19:30:40|2207.41|2205.91|2207.24|2205.74|2207.51|2206.01|2207.24|2205.74|0
1645212650000|2022-02-18 19:30:50|2207.28|2205.78|2207.07|2205.57|2207.41|2205.91|2207.04|2205.54|0
1645212660000|2022-02-18 19:31:00|2207.16|2205.66|2207.28|2205.78|2207.28|2205.78|2206.95|2205.45|0
1645212670000|2022-02-18 19:31:10|2207.37|2205.87|2207.79|2206.29|2208.03|2206.53|2207.28|2205.78|0
1645212680000|2022-02-18 19:31:20|2207.88|2206.38|2208.02|2206.52|2208.06|2206.56|2207.8|2206.3|0
1645212690000|2022-02-18 19:31:30|2208.06|2206.56|2208.09|2206.59|2208.17|2206.67|2207.84|2206.34|0
1645212700000|2022-02-18 19:31:40|2208.17|2206.67|2208.46|2206.96|2208.72|2207.22|2208.17|2206.67|0
1645212710000|2022-02-18 19:31:50|2208.42|2206.92|2209.34|2207.84|2209.34|2207.84|2208.17|2206.67|0
1645212720000|2022-02-18 19:32:00|2209.7|2208.2|2209.44|2207.94|2209.7|2208.2|2209.18|2207.68|0
1645212730000|2022-02-18 19:32:10|2209.4|2207.9|2209.18|2207.68|2209.44|2207.94|2209.11|2207.61|0
1645212740000|2022-02-18 19:32:20|2209.26|2207.76|2209.48|2207.98|2209.48|2207.98|2209.18|2207.68|0
1645212750000|2022-02-18 19:32:30|2209.45|2207.95|2209.16|2207.66|2209.61|2208.11|2209.15|2207.65|0
1645212760000|2022-02-18 19:32:40|2209.07|2207.57|2209.33|2207.83|2209.33|2207.83|2209.03|2207.53|0
1645212770000|2022-02-18 19:32:50|2209.29|2207.79|2209.33|2207.83|2209.58|2208.08|2209.29|2207.79|0
1645212780000|2022-02-18 19:33:00|2209.29|2207.79|2209.87|2208.37|2209.87|2208.37|2209.29|2207.79|0
1645212790000|2022-02-18 19:33:10|2209.83|2208.33|2209.79|2208.29|2210.4|2208.9|2209.65|2208.15|0
1645212800000|2022-02-18 19:33:20|2209.75|2208.25|2209.2|2207.7|2209.79|2208.29|2209.2|2207.7|0
1645212810000|2022-02-18 19:33:30|2209.24|2207.74|2208.95|2207.45|2209.24|2207.74|2208.65|2207.15|0
1645212820000|2022-02-18 19:33:40|2208.93|2207.43|2208.91|2207.41|2209.2|2207.7|2208.73|2207.23|0
1645212830000|2022-02-18 19:33:50|2208.73|2207.23|2208.44|2206.94|2208.77|2207.27|2208.44|2206.94|0
1645212840000|2022-02-18 19:34:00|2208.47|2206.97|2208.22|2206.72|2208.51|2207.01|2208.09|2206.59|0
1645212850000|2022-02-18 19:34:10|2208.18|2206.68|2208.59|2207.09|2208.84|2207.34|2208.18|2206.68|0
1645212860000|2022-02-18 19:34:20|2208.53|2207.03|2208.47|2206.97|2208.77|2207.27|2208.47|2206.97|0
1645212870000|2022-02-18 19:34:30|2208.44|2206.94|2208.24|2206.74|2208.44|2206.94|2207.96|2206.46|0
1645212880000|2022-02-18 19:34:40|2208.22|2206.72|2208|2206.5|2208.22|2206.72|2207.84|2206.34|0
1645212890000|2022-02-18 19:34:50|2208.04|2206.54|2207.79|2206.29|2208.04|2206.54|2207.66|2206.16|0
1645212900000|2022-02-18 19:35:00|2207.75|2206.25|2207.48|2205.98|2207.85|2206.35|2207.48|2205.98|0
1645212910000|2022-02-18 19:35:10|2207.51|2206.01|2207.55|2206.05|2207.94|2206.44|2207.48|2205.98|0
1645212920000|2022-02-18 19:35:20|2207.48|2205.98|2207.33|2205.83|2207.51|2206.01|2207|2205.5|0
1645212930000|2022-02-18 19:35:30|2207.31|2205.81|2206.75|2205.25|2207.33|2205.83|2206.75|2205.25|0
1645212940000|2022-02-18 19:35:40|2206.79|2205.29|2207.01|2205.51|2207.05|2205.55|2206.75|2205.25|0
1645212950000|2022-02-18 19:35:50|2207.05|2205.55|2207.32|2205.82|2207.45|2205.95|2207.03|2205.53|0
1645212960000|2022-02-18 19:36:00|2207.34|2205.84|2207.3|2205.8|2207.6|2206.1|2207.3|2205.8|0
1645212970000|2022-02-18 19:36:10|2207.27|2205.77|2207.09|2205.59|2207.27|2205.77|2207.03|2205.53|0
1645212980000|2022-02-18 19:36:20|2207.05|2205.55|2207.3|2205.8|2207.52|2206.02|2207.05|2205.55|0
1645212990000|2022-02-18 19:36:30|2207.27|2205.77|2206.93|2205.43|2207.3|2205.8|2206.64|2205.14|0
1645213000000|2022-02-18 19:36:40|2206.9|2205.4|2206.55|2205.05|2206.9|2205.4|2206.42|2204.92|0
1645213010000|2022-02-18 19:36:50|2206.46|2204.96|2206.42|2204.92|2206.55|2205.05|2206.42|2204.92|0
1645213020000|2022-02-18 19:37:00|2206.51|2205.01|2206.64|2205.14|2206.66|2205.16|2206.26|2204.76|0
1645213030000|2022-02-18 19:37:10|2206.66|2205.16|2206.68|2205.18|2206.9|2205.4|2206.64|2205.14|0
1645213040000|2022-02-18 19:37:20|2206.59|2205.09|2206.64|2205.14|2206.9|2205.4|2206.42|2204.92|0
1645213050000|2022-02-18 19:37:30|2206.68|2205.18|2206.64|2205.14|2206.86|2205.36|2206.6|2205.1|0
1645213060000|2022-02-18 19:37:40|2206.66|2205.16|2206.53|2205.03|2206.9|2205.4|2206.31|2204.81|0
1645213070000|2022-02-18 19:37:50|2206.49|2204.99|2206.27|2204.77|2206.49|2204.99|2205.98|2204.48|0
1645213080000|2022-02-18 19:38:00|2206.36|2204.86|2206.27|2204.77|2206.44|2204.94|2206.23|2204.73|0
1645213090000|2022-02-18 19:38:10|2206.25|2204.75|2206.02|2204.52|2206.32|2204.82|2205.84|2204.34|0
1645213100000|2022-02-18 19:38:20|2206.06|2204.56|2205.97|2204.47|2206.14|2204.64|2205.68|2204.18|0
1645213110000|2022-02-18 19:38:30|2206.06|2204.56|2206.1|2204.6|2206.14|2204.64|2205.84|2204.34|0
1645213120000|2022-02-18 19:38:40|2206.12|2204.62|2205.86|2204.36|2206.12|2204.62|2205.61|2204.11|0
1645213130000|2022-02-18 19:38:50|2205.88|2204.38|2205.84|2204.34|2205.97|2204.47|2205.81|2204.31|0
1645213140000|2022-02-18 19:39:00|2205.75|2204.25|2205.03|2203.53|2205.81|2204.31|2205.03|2203.53|0
1645213150000|2022-02-18 19:39:10|2205.07|2203.57|2204.97|2203.47|2205.12|2203.62|2204.73|2203.23|0
1645213160000|2022-02-18 19:39:20|2204.96|2203.46|2204.7|2203.2|2205.09|2203.59|2204.67|2203.17|0
1645213170000|2022-02-18 19:39:30|2204.67|2203.17|2204.4|2202.9|2204.81|2203.31|2204.04|2202.54|0
1645213180000|2022-02-18 19:39:40|2204.36|2202.86|2204.58|2203.08|2204.58|2203.08|2204.29|2202.79|0
1645213190000|2022-02-18 19:39:50|2204.56|2203.06|2204.76|2203.26|2204.84|2203.34|2204.5|2203|0
1645213200000|2022-02-18 19:40:00|2204.67|2203.17|2204.59|2203.09|2204.85|2203.35|2204.59|2203.09|0
1645213210000|2022-02-18 19:40:10|2204.55|2203.05|2204.22|2202.72|2204.55|2203.05|2204.22|2202.72|0
1645213220000|2022-02-18 19:40:20|2204.15|2202.65|2203.79|2202.29|2204.15|2202.65|2203.75|2202.25|0
1645213230000|2022-02-18 19:40:30|2203.75|2202.25|2203.77|2202.27|2204.04|2202.54|2203.53|2202.03|0
1645213240000|2022-02-18 19:40:40|2203.79|2202.29|2203.97|2202.47|2204.01|2202.51|2203.53|2202.03|0
1645213250000|2022-02-18 19:40:50|2203.93|2202.43|2204.01|2202.51|2204.1|2202.6|2203.93|2202.43|0
1645213260000|2022-02-18 19:41:00|2204.19|2202.69|2203.58|2202.08|2204.19|2202.69|2203.46|2201.96|0
1645213270000|2022-02-18 19:41:10|2203.49|2201.99|2203.44|2201.94|2203.75|2202.25|2203.44|2201.94|0
1645213280000|2022-02-18 19:41:20|2203.42|2201.92|2204.01|2202.51|2204.01|2202.51|2203.42|2201.92|0
1645213290000|2022-02-18 19:41:30|2203.92|2202.42|2203.79|2202.29|2204.01|2202.51|2203.75|2202.25|0
1645213300000|2022-02-18 19:41:40|2203.75|2202.25|2204.3|2202.8|2204.34|2202.84|2203.75|2202.25|0
1645213310000|2022-02-18 19:41:50|2204.26|2202.76|2204.21|2202.71|2204.28|2202.78|2204.02|2202.52|0
1645213320000|2022-02-18 19:42:00|2204.3|2202.8|2204.34|2202.84|2204.63|2203.13|2204.21|2202.71|0
1645213330000|2022-02-18 19:42:10|2204.3|2202.8|2204.37|2202.87|2204.59|2203.09|2203.95|2202.45|0
1645213340000|2022-02-18 19:42:20|2204.45|2202.95|2204.85|2203.35|2204.89|2203.39|2204.45|2202.95|0
1645213350000|2022-02-18 19:42:30|2204.81|2203.31|2204.85|2203.35|2204.85|2203.35|2204.55|2203.05|0
1645213360000|2022-02-18 19:42:40|2204.87|2203.37|2204.89|2203.39|2204.89|2203.39|2204.59|2203.09|0
1645213370000|2022-02-18 19:42:50|2204.85|2203.35|2205.14|2203.64|2205.14|2203.64|2204.85|2203.35|0
1645213380000|2022-02-18 19:43:00|2205.18|2203.68|2204.89|2203.39|2205.36|2203.86|2204.87|2203.37|0
1645213390000|2022-02-18 19:43:10|2204.87|2203.37|2204.89|2203.39|2205.14|2203.64|2204.85|2203.35|0
1645213400000|2022-02-18 19:43:20|2204.85|2203.35|2204.59|2203.09|2204.89|2203.39|2204.34|2202.84|0
1645213410000|2022-02-18 19:43:30|2204.57|2203.07|2204.34|2202.84|2204.57|2203.07|2204.3|2202.8|0
1645213420000|2022-02-18 19:43:40|2204.32|2202.82|2204.34|2202.84|2204.34|2202.84|2204.04|2202.54|0
1645213430000|2022-02-18 19:43:50|2204.43|2202.93|2204.08|2202.58|2204.59|2203.09|2204.04|2202.54|0
1645213440000|2022-02-18 19:44:00|2204.12|2202.62|2203.27|2201.77|2204.21|2202.71|2203.27|2201.77|0
1645213450000|2022-02-18 19:44:10|2203.36|2201.86|2203.32|2201.82|2203.57|2202.07|2203.19|2201.69|0
1645213460000|2022-02-18 19:44:20|2203.23|2201.73|2203.45|2201.95|2203.48|2201.98|2203.19|2201.69|0
1645213470000|2022-02-18 19:44:30|2203.46|2201.96|2203.48|2201.98|2203.74|2202.24|2203.36|2201.86|0
1645213480000|2022-02-18 19:44:40|2203.5|2202|2203.19|2201.69|2203.5|2202|2203.19|2201.69|0
1645213490000|2022-02-18 19:44:50|2203.15|2201.65|2203.19|2201.69|2203.41|2201.91|2203.15|2201.65|0
1645213500000|2022-02-18 19:45:00|2203.28|2201.78|2203.66|2202.16|2203.72|2202.22|2203.28|2201.78|0
1645213510000|2022-02-18 19:45:10|2203.64|2202.14|2203.68|2202.18|2203.92|2202.42|2203.55|2202.05|0
1645213520000|2022-02-18 19:45:20|2203.7|2202.2|2204.09|2202.59|2204.12|2202.62|2203.66|2202.16|0
1645213530000|2022-02-18 19:45:30|2204.18|2202.68|2204.05|2202.55|2204.43|2202.93|2203.96|2202.46|0
1645213540000|2022-02-18 19:45:40|2204.14|2202.64|2204.18|2202.68|2204.18|2202.68|2203.92|2202.42|0
1645213550000|2022-02-18 19:45:50|2204.25|2202.75|2204.18|2202.68|2204.47|2202.97|2204.16|2202.66|0
1645213560000|2022-02-18 19:46:00|2204.14|2202.64|2204.47|2202.97|2204.51|2203.01|2203.88|2202.38|0
1645213570000|2022-02-18 19:46:10|2204.45|2202.95|2204.69|2203.19|2204.72|2203.22|2204.45|2202.95|0
1645213580000|2022-02-18 19:46:20|2204.65|2203.15|2204.38|2202.88|2204.65|2203.15|2204.18|2202.68|0
1645213590000|2022-02-18 19:46:30|2204.34|2202.84|2204.34|2202.84|2204.51|2203.01|2204.25|2202.75|0
1645213600000|2022-02-18 19:46:40|2204.25|2202.75|2204.3|2202.8|2204.43|2202.93|2204.21|2202.71|0
1645213610000|2022-02-18 19:46:50|2204.39|2202.89|2204.3|2202.8|2204.45|2202.95|2204.18|2202.68|0
1645213620000|2022-02-18 19:47:00|2204.39|2202.89|2204.14|2202.64|2204.43|2202.93|2203.79|2202.29|0
1645213630000|2022-02-18 19:47:10|2204.1|2202.6|2203.88|2202.38|2204.12|2202.62|2203.88|2202.38|0
1645213640000|2022-02-18 19:47:20|2203.92|2202.42|2203.81|2202.31|2204.12|2202.62|2203.81|2202.31|0
1645213650000|2022-02-18 19:47:30|2203.77|2202.27|2203.26|2201.76|2203.77|2202.27|2203.26|2201.76|0
1645213660000|2022-02-18 19:47:40|2203.35|2201.85|2203.26|2201.76|2203.38|2201.88|2203.22|2201.72|0
1645213670000|2022-02-18 19:47:50|2203.35|2201.85|2203.26|2201.76|2203.51|2202.01|2203.22|2201.72|0
1645213680000|2022-02-18 19:48:00|2203.22|2201.72|2203.29|2201.79|2203.51|2202.01|2203.22|2201.72|0
1645213690000|2022-02-18 19:48:10|2203.26|2201.76|2203.33|2201.83|2203.42|2201.92|2203.26|2201.76|0
1645213700000|2022-02-18 19:48:20|2203.37|2201.87|2204.02|2202.52|2204.14|2202.64|2203.37|2201.87|0
1645213710000|2022-02-18 19:48:30|2204.04|2202.54|2203.64|2202.14|2204.1|2202.6|2203.64|2202.14|0
1645213720000|2022-02-18 19:48:40|2203.55|2202.05|2203.29|2201.79|2203.6|2202.1|2203.26|2201.76|0
1645213730000|2022-02-18 19:48:50|2203.38|2201.88|2203.53|2202.03|2203.55|2202.05|2203.22|2201.72|0
1645213740000|2022-02-18 19:49:00|2203.62|2202.12|2203.81|2202.31|2203.97|2202.47|2203.4|2201.9|0
1645213750000|2022-02-18 19:49:10|2203.77|2202.27|2202.92|2201.42|2203.77|2202.27|2202.59|2201.09|0
1645213760000|2022-02-18 19:49:20|2202.89|2201.39|2202.45|2200.95|2202.92|2201.42|2202.41|2200.91|0
1645213770000|2022-02-18 19:49:30|2202.41|2200.91|2202.67|2201.17|2202.67|2201.17|2202.37|2200.87|0
1645213780000|2022-02-18 19:49:40|2202.63|2201.13|2202.28|2200.78|2202.63|2201.13|2202.25|2200.75|0
1645213790000|2022-02-18 19:49:50|2202.25|2200.75|2201.99|2200.49|2202.28|2200.78|2201.73|2200.23|0
1645213800000|2022-02-18 19:50:00|2202.01|2200.51|2201.76|2200.26|2202.01|2200.51|2201.45|2199.95|0
1645213810000|2022-02-18 19:50:10|2201.74|2200.24|2201.67|2200.17|2201.74|2200.24|2201.18|2199.68|0
1645213820000|2022-02-18 19:50:20|2201.58|2200.08|2201.73|2200.23|2201.74|2200.24|2201.43|2199.93|0
1645213830000|2022-02-18 19:50:30|2201.71|2200.21|2201.37|2199.87|2201.74|2200.24|2201.37|2199.87|0
1645213840000|2022-02-18 19:50:40|2201.34|2199.84|2201.64|2200.14|2201.71|2200.21|2201.16|2199.66|0
1645213850000|2022-02-18 19:50:50|2201.67|2200.17|2202.26|2200.76|2202.39|2200.89|2201.67|2200.17|0
1645213860000|2022-02-18 19:51:00|2202.35|2200.85|2202.48|2200.98|2202.5|2201|2202.16|2200.66|0
1645213870000|2022-02-18 19:51:10|2202.46|2200.96|2201.69|2200.19|2202.46|2200.96|2201.69|2200.19|0
1645213880000|2022-02-18 19:51:20|2201.73|2200.23|2201.69|2200.19|2201.95|2200.45|2201.65|2200.15|0
1645213890000|2022-02-18 19:51:30|2201.78|2200.28|2202.53|2201.03|2202.83|2201.33|2201.78|2200.28|0
1645213900000|2022-02-18 19:51:40|2202.5|2201|2202.79|2201.29|2202.87|2201.37|2202.5|2201|0
1645213910000|2022-02-18 19:51:50|2202.7|2201.2|2202.83|2201.33|2203.12|2201.62|2202.41|2200.91|0
1645213920000|2022-02-18 19:52:00|2202.87|2201.37|2202.97|2201.47|2203.12|2201.62|2202.83|2201.33|0
1645213930000|2022-02-18 19:52:10|2202.99|2201.49|2203.12|2201.62|2203.38|2201.88|2202.9|2201.4|0
1645213940000|2022-02-18 19:52:20|2203.08|2201.58|2202.53|2201.03|2203.08|2201.58|2202.32|2200.82|0
1645213950000|2022-02-18 19:52:30|2202.57|2201.07|2202.87|2201.37|2202.9|2201.4|2202.57|2201.07|0
1645213960000|2022-02-18 19:52:40|2202.88|2201.38|2202.99|2201.49|2203.18|2201.68|2202.87|2201.37|0
1645213970000|2022-02-18 19:52:50|2202.9|2201.4|2202.87|2201.37|2202.9|2201.4|2202.65|2201.15|0
1645213980000|2022-02-18 19:53:00|2202.78|2201.28|2202.9|2201.4|2202.94|2201.44|2202.65|2201.15|0
1645213990000|2022-02-18 19:53:10|2202.87|2201.37|2202.48|2200.98|2202.87|2201.37|2202.35|2200.85|0
1645214000000|2022-02-18 19:53:20|2202.39|2200.89|2202.61|2201.11|2202.65|2201.15|2202.1|2200.6|0
1645214010000|2022-02-18 19:53:30|2202.7|2201.2|2202.65|2201.15|2202.76|2201.26|2202.48|2200.98|0
1645214020000|2022-02-18 19:53:40|2202.61|2201.11|2202.72|2201.22|2202.87|2201.37|2202.35|2200.85|0
1645214030000|2022-02-18 19:53:50|2202.9|2201.4|2203.03|2201.53|2203.62|2202.12|2202.9|2201.4|0
1645214040000|2022-02-18 19:54:00|2202.94|2201.44|2203.49|2201.99|2203.79|2202.29|2202.65|2201.15|0
1645214050000|2022-02-18 19:54:10|2203.51|2202.01|2204.54|2203.04|2204.54|2203.04|2203.49|2201.99|0
1645214060000|2022-02-18 19:54:20|2204.58|2203.08|2206.41|2204.91|2206.73|2205.23|2204.58|2203.08|0
1645214070000|2022-02-18 19:54:30|2206.43|2204.93|2206.51|2205.01|2207.31|2205.81|2206.43|2204.93|0
1645214080000|2022-02-18 19:54:40|2206.49|2204.99|2206.25|2204.75|2206.8|2205.3|2206|2204.5|0
1645214090000|2022-02-18 19:54:50|2206.34|2204.84|2207.65|2206.15|2207.65|2206.15|2206.34|2204.84|0
1645214100000|2022-02-18 19:55:00|2207.61|2206.11|2207.44|2205.94|2207.61|2206.11|2206.54|2205.04|0
1645214110000|2022-02-18 19:55:10|2207.53|2206.03|2207.48|2205.98|2207.99|2206.49|2207.15|2205.65|0
1645214120000|2022-02-18 19:55:20|2207.4|2205.9|2207.44|2205.94|2207.7|2206.2|2207.18|2205.68|0
1645214130000|2022-02-18 19:55:30|2207.42|2205.92|2207.61|2206.11|2207.73|2206.23|2207.06|2205.56|0
1645214140000|2022-02-18 19:55:40|2207.7|2206.2|2208.91|2207.41|2208.91|2207.41|2207.44|2205.94|0
1645214150000|2022-02-18 19:55:50|2208.95|2207.45|2208.65|2207.15|2208.95|2207.45|2208.36|2206.86|0
1645214160000|2022-02-18 19:56:00|2208.74|2207.24|2208.64|2207.14|2209.28|2207.78|2208.64|2207.14|0
1645214170000|2022-02-18 19:56:10|2208.62|2207.12|2208.35|2206.85|2209.03|2207.53|2208.35|2206.85|0
1645214180000|2022-02-18 19:56:20|2208.31|2206.81|2208.02|2206.52|2208.33|2206.83|2207.95|2206.45|0
1645214190000|2022-02-18 19:56:30|2208.04|2206.54|2208.64|2207.14|2208.64|2207.14|2208.02|2206.52|0
1645214200000|2022-02-18 19:56:40|2208.6|2207.1|2208.6|2207.1|2208.73|2207.23|2208.35|2206.85|0
1645214210000|2022-02-18 19:56:50|2208.57|2207.07|2208.31|2206.81|2208.57|2207.07|2208.05|2206.55|0
1645214220000|2022-02-18 19:57:00|2208.4|2206.9|2208.14|2206.64|2208.57|2207.07|2208.02|2206.52|0
1645214230000|2022-02-18 19:57:10|2208.23|2206.73|2207.65|2206.15|2208.27|2206.77|2207.6|2206.1|0
1645214240000|2022-02-18 19:57:20|2207.61|2206.11|2207.47|2205.97|2207.87|2206.37|2207.39|2205.89|0
1645214250000|2022-02-18 19:57:30|2207.43|2205.93|2206.8|2205.3|2207.89|2206.39|2206.71|2205.21|0
1645214260000|2022-02-18 19:57:40|2206.77|2205.27|2206.42|2204.92|2206.8|2205.3|2206|2204.5|0
1645214270000|2022-02-18 19:57:50|2206.51|2205.01|2206.68|2205.18|2206.68|2205.18|2206.07|2204.57|0
1645214280000|2022-02-18 19:58:00|2206.71|2205.21|2206.55|2205.05|2206.88|2205.38|2206.04|2204.54|0
1645214290000|2022-02-18 19:58:10|2206.57|2205.07|2206.59|2205.09|2206.68|2205.18|2206.04|2204.54|0
1645214300000|2022-02-18 19:58:20|2206.5|2205|2206.37|2204.87|2206.79|2205.29|2206.33|2204.83|0
1645214310000|2022-02-18 19:58:30|2206.33|2204.83|2207.3|2205.8|2207.34|2205.84|2206.33|2204.83|0
1645214320000|2022-02-18 19:58:40|2207.34|2205.84|2208.02|2206.52|2208.02|2206.52|2207.34|2205.84|0
1645214330000|2022-02-18 19:58:50|2208.11|2206.61|2207.7|2206.2|2208.13|2206.63|2207.48|2205.98|0
1645214340000|2022-02-18 19:59:00|2207.52|2206.02|2207.74|2206.24|2207.74|2206.24|2207.4|2205.9|0
1645214350000|2022-02-18 19:59:10|2207.7|2206.2|2208.25|2206.75|2208.54|2207.04|2207.7|2206.2|0
1645214360000|2022-02-18 19:59:20|2208.27|2206.77|2208.03|2206.53|2208.32|2206.82|2207.77|2206.27|0
1645214370000|2022-02-18 19:59:30|2208.12|2206.62|2208.54|2207.04|2208.62|2207.12|2208.07|2206.57|0
1645214380000|2022-02-18 19:59:40|2208.36|2206.86|2208.07|2206.57|2208.62|2207.12|2208.07|2206.57|0
1645214390000|2022-02-18 19:59:50|2208.03|2206.53|2208.4|2206.9|2208.53|2207.03|2207.81|2206.31|0
1645214400000|2022-02-18 20:00:00|2208.36|2206.86|2208.65|2207.15|2208.99|2207.49|2208.36|2206.86|0
1645214410000|2022-02-18 20:00:10|2208.62|2207.12|2208.23|2206.73|2208.82|2207.32|2208.1|2206.6|0
1645214420000|2022-02-18 20:00:20|2208.14|2206.64|2209.1|2207.6|2209.1|2207.6|2208.14|2206.64|0
1645214430000|2022-02-18 20:00:30|2209.14|2207.64|2209.98|2208.48|2209.98|2208.48|2209.1|2207.6|0
1645214440000|2022-02-18 20:00:40|2210|2208.5|2209.38|2207.88|2210.31|2208.81|2209.36|2207.86|0
1645214450000|2022-02-18 20:00:50|2209.39|2207.89|2209.39|2207.89|2209.65|2208.15|2209.06|2207.56|0
1645214460000|2022-02-18 20:01:00|2209.36|2207.86|2209.14|2207.64|2209.42|2207.92|2208.96|2207.46|0
1645214470000|2022-02-18 20:01:10|2209.11|2207.61|2209.05|2207.55|2209.11|2207.61|2208.63|2207.13|0
1645214480000|2022-02-18 20:01:20|2208.96|2207.46|2209.02|2207.52|2209.13|2207.63|2208.67|2207.17|0
1645214490000|2022-02-18 20:01:30|2209.2|2207.7|2209.26|2207.76|2209.42|2207.92|2208.96|2207.46|0
1645214500000|2022-02-18 20:01:40|2209.22|2207.72|2209.31|2207.81|2209.73|2208.23|2209|2207.5|0
1645214510000|2022-02-18 20:01:50|2209.27|2207.77|2209.31|2207.81|2209.35|2207.85|2208.96|2207.46|0
1645214520000|2022-02-18 20:02:00|2209.35|2207.85|2209.51|2208.01|2209.77|2208.27|2208.93|2207.43|0
1645214530000|2022-02-18 20:02:10|2209.55|2208.05|2209.51|2208.01|2209.77|2208.27|2209.26|2207.76|0
1645214540000|2022-02-18 20:02:20|2209.6|2208.1|2209.55|2208.05|2209.77|2208.27|2209.51|2208.01|0
1645214550000|2022-02-18 20:02:30|2209.51|2208.01|2210.51|2209.01|2210.51|2209.01|2209.41|2207.91|0
1645214560000|2022-02-18 20:02:40|2210.47|2208.97|2209.76|2208.26|2210.47|2208.97|2209.63|2208.13|0
1645214570000|2022-02-18 20:02:50|2209.72|2208.22|2209.79|2208.29|2209.88|2208.38|2209.53|2208.03|0
1645214580000|2022-02-18 20:03:00|2209.75|2208.25|2209.27|2207.77|2209.79|2208.29|2209.2|2207.7|0
1645214590000|2022-02-18 20:03:10|2209.24|2207.74|2209.2|2207.7|2209.57|2208.07|2209.2|2207.7|0
1645214600000|2022-02-18 20:03:20|2209.24|2207.74|2209.24|2207.74|2209.49|2207.99|2209.16|2207.66|0
1645214610000|2022-02-18 20:03:30|2209.27|2207.77|2209.24|2207.74|2209.49|2207.99|2209.22|2207.72|0
1645214620000|2022-02-18 20:03:40|2209.26|2207.76|2208.28|2206.78|2209.4|2207.9|2208.28|2206.78|0
1645214630000|2022-02-18 20:03:50|2208.37|2206.87|2208.02|2206.52|2208.74|2207.24|2207.86|2206.36|0
1645214640000|2022-02-18 20:04:00|2208.06|2206.56|2207.5|2206|2208.35|2206.85|2207.46|2205.96|0
1645214650000|2022-02-18 20:04:10|2207.46|2205.96|2206.33|2204.83|2207.46|2205.96|2206.31|2204.81|0
1645214660000|2022-02-18 20:04:20|2206.36|2204.86|2206.17|2204.67|2206.54|2205.04|2205.88|2204.38|0
1645214670000|2022-02-18 20:04:30|2206.08|2204.58|2206.3|2204.8|2206.51|2205.01|2206.05|2204.55|0
1645214680000|2022-02-18 20:04:40|2206.39|2204.89|2206.54|2205.04|2206.8|2205.3|2206.39|2204.89|0
1645214690000|2022-02-18 20:04:50|2206.51|2205.01|2206.51|2205.01|2206.88|2205.38|2206.33|2204.83|0
1645214700000|2022-02-18 20:05:00|2206.42|2204.92|2207.06|2205.56|2207.43|2205.93|2206.38|2204.88|0
1645214710000|2022-02-18 20:05:10|2206.97|2205.47|2207.68|2206.18|2207.68|2206.18|2206.93|2205.43|0
1645214720000|2022-02-18 20:05:20|2207.64|2206.14|2207.55|2206.05|2207.81|2206.31|2207.39|2205.89|0
1645214730000|2022-02-18 20:05:30|2207.46|2205.96|2207.86|2206.36|2208.19|2206.69|2207.46|2205.96|0
1645214740000|2022-02-18 20:05:40|2207.88|2206.38|2207.4|2205.9|2207.88|2206.38|2207.31|2205.81|0
1645214750000|2022-02-18 20:05:50|2207.49|2205.99|2207.53|2206.03|2207.6|2206.1|2207.27|2205.77|0
1645214760000|2022-02-18 20:06:00|2207.57|2206.07|2206.72|2205.22|2207.57|2206.07|2206.69|2205.19|0
1645214770000|2022-02-18 20:06:10|2206.69|2205.19|2205.51|2204.01|2206.72|2205.22|2205.51|2204.01|0
1645214780000|2022-02-18 20:06:20|2205.73|2204.23|2206.04|2204.54|2206.21|2204.71|2205.45|2203.95|0
1645214790000|2022-02-18 20:06:30|2205.95|2204.45|2205.9|2204.4|2206.12|2204.62|2205.78|2204.28|0
1645214800000|2022-02-18 20:06:40|2205.86|2204.36|2205.86|2204.36|2206.15|2204.65|2205.86|2204.36|0
1645214810000|2022-02-18 20:06:50|2205.75|2204.25|2206.15|2204.65|2206.37|2204.87|2205.57|2204.07|0
1645214820000|2022-02-18 20:07:00|2206.19|2204.69|2205.49|2203.99|2206.41|2204.91|2205.45|2203.95|0
1645214830000|2022-02-18 20:07:10|2205.45|2203.95|2205.41|2203.91|2205.64|2204.14|2205.2|2203.7|0
1645214840000|2022-02-18 20:07:20|2205.32|2203.82|2205.41|2203.91|2205.49|2203.99|2205.2|2203.7|0
1645214850000|2022-02-18 20:07:30|2205.23|2203.73|2205.16|2203.66|2205.45|2203.95|2204.86|2203.36|0
1645214860000|2022-02-18 20:07:40|2205.12|2203.62|2204.86|2203.36|2205.16|2203.66|2204.53|2203.03|0
1645214870000|2022-02-18 20:07:50|2204.79|2203.29|2205.41|2203.91|2205.41|2203.91|2204.79|2203.29|0
1645214880000|2022-02-18 20:08:00|2205.38|2203.88|2204.83|2203.33|2205.41|2203.91|2204.83|2203.33|0
1645214890000|2022-02-18 20:08:10|2204.86|2203.36|2204.79|2203.29|2204.99|2203.49|2204.57|2203.07|0
1645214900000|2022-02-18 20:08:20|2204.75|2203.25|2204.06|2202.56|2204.75|2203.25|2203.89|2202.39|0
1645214910000|2022-02-18 20:08:30|2204.02|2202.52|2203.64|2202.14|2204.02|2202.52|2203.43|2201.93|0
1645214920000|2022-02-18 20:08:40|2203.6|2202.1|2203.5|2202|2203.6|2202.1|2203.17|2201.67|0
1645214930000|2022-02-18 20:08:50|2203.48|2201.98|2203.84|2202.34|2204.27|2202.77|2203.46|2201.96|0
1645214940000|2022-02-18 20:09:00|2203.75|2202.25|2203.91|2202.41|2204.07|2202.57|2203.7|2202.2|0
1645214950000|2022-02-18 20:09:10|2203.82|2202.32|2203.94|2202.44|2203.94|2202.44|2203.61|2202.11|0
1645214960000|2022-02-18 20:09:20|2203.98|2202.48|2204.07|2202.57|2204.44|2202.94|2203.91|2202.41|0
1645214970000|2022-02-18 20:09:30|2203.98|2202.48|2204.75|2203.25|2204.92|2203.42|2203.94|2202.44|0
1645214980000|2022-02-18 20:09:40|2204.84|2203.34|2204.75|2203.25|2204.92|2203.42|2204.71|2203.21|0
1645214990000|2022-02-18 20:09:50|2204.79|2203.29|2205.12|2203.62|2205.34|2203.84|2204.79|2203.29|0
1645215000000|2022-02-18 20:10:00|2205.3|2203.8|2205.89|2204.39|2205.98|2204.48|2204.94|2203.44|0
1645215010000|2022-02-18 20:10:10|2206.07|2204.57|2207.1|2205.6|2207.61|2206.11|2205.85|2204.35|0
1645215020000|2022-02-18 20:10:20|2207.14|2205.64|2206.88|2205.38|2207.14|2205.64|2206.59|2205.09|0
1645215030000|2022-02-18 20:10:30|2206.85|2205.35|2207.52|2206.02|2207.7|2206.2|2206.59|2205.09|0
1645215040000|2022-02-18 20:10:40|2207.48|2205.98|2207.02|2205.52|2207.48|2205.98|2206.77|2205.27|0
1645215050000|2022-02-18 20:10:50|2207.11|2205.61|2207.37|2205.87|2207.37|2205.87|2206.86|2205.36|0
1645215060000|2022-02-18 20:11:00|2207.28|2205.78|2205.97|2204.47|2207.28|2205.78|2205.55|2204.05|0
1645215070000|2022-02-18 20:11:10|2205.79|2204.29|2205.37|2203.87|2205.97|2204.47|2205.37|2203.87|0
1645215080000|2022-02-18 20:11:20|2205.3|2203.8|2205.3|2203.8|2205.76|2204.26|2205.19|2203.69|0
1645215090000|2022-02-18 20:11:30|2205.24|2203.74|2204.86|2203.36|2205.24|2203.74|2204.73|2203.23|0
1645215100000|2022-02-18 20:11:40|2204.77|2203.27|2204.89|2203.39|2204.89|2203.39|2204.56|2203.06|0
1645215110000|2022-02-18 20:11:50|2204.98|2203.48|2205.33|2203.83|2205.37|2203.87|2204.86|2203.36|0
1645215120000|2022-02-18 20:12:00|2205.37|2203.87|2204.65|2203.15|2205.83|2204.33|2204.65|2203.15|0
1645215130000|2022-02-18 20:12:10|2204.58|2203.08|2204.54|2203.04|2204.87|2203.37|2204.12|2202.62|0
1645215140000|2022-02-18 20:12:20|2204.58|2203.08|2204.41|2202.91|2204.83|2203.33|2204.41|2202.91|0
1645215150000|2022-02-18 20:12:30|2204.5|2203|2203.95|2202.45|2204.54|2203.04|2203.75|2202.25|0
1645215160000|2022-02-18 20:12:40|2203.86|2202.36|2203.58|2202.08|2204.15|2202.65|2203.42|2201.92|0
1645215170000|2022-02-18 20:12:50|2203.64|2202.14|2204.04|2202.54|2204.04|2202.54|2203.53|2202.03|0
1645215180000|2022-02-18 20:13:00|2204|2202.5|2204.3|2202.8|2204.59|2203.09|2204|2202.5|0
1645215190000|2022-02-18 20:13:10|2204.26|2202.76|2203.88|2202.38|2204.26|2202.76|2203.71|2202.21|0
1645215200000|2022-02-18 20:13:20|2203.84|2202.34|2203.93|2202.43|2203.97|2202.47|2203.54|2202.04|0
1645215210000|2022-02-18 20:13:30|2203.95|2202.45|2203.8|2202.3|2203.97|2202.47|2203.38|2201.88|0
1645215220000|2022-02-18 20:13:40|2203.82|2202.32|2203.56|2202.06|2203.82|2202.32|2203.21|2201.71|0
1645215230000|2022-02-18 20:13:50|2203.6|2202.1|2203.67|2202.17|2203.93|2202.43|2203.6|2202.1|0
1645215240000|2022-02-18 20:14:00|2203.76|2202.26|2203.08|2201.58|2203.84|2202.34|2203.06|2201.56|0
1645215250000|2022-02-18 20:14:10|2203.12|2201.62|2203.91|2202.41|2203.97|2202.47|2203.12|2201.62|0
1645215260000|2022-02-18 20:14:20|2203.82|2202.32|2204.04|2202.54|2204.04|2202.54|2203.45|2201.95|0
1645215270000|2022-02-18 20:14:30|2204.13|2202.63|2204.26|2202.76|2204.26|2202.76|2203.75|2202.25|0
1645215280000|2022-02-18 20:14:40|2204.17|2202.67|2204.41|2202.91|2204.97|2203.47|2204.17|2202.67|0
1645215290000|2022-02-18 20:14:50|2204.45|2202.95|2204.3|2202.8|2204.5|2203|2203.79|2202.29|0
1645215300000|2022-02-18 20:15:00|2204.26|2202.76|2203.97|2202.47|2204.26|2202.76|2203.58|2202.08|0
1645215310000|2022-02-18 20:15:10|2203.93|2202.43|2204.55|2203.05|2204.59|2203.09|2203.75|2202.25|0
1645215320000|2022-02-18 20:15:20|2204.64|2203.14|2205.05|2203.55|2205.43|2203.93|2204.64|2203.14|0
1645215330000|2022-02-18 20:15:30|2205.01|2203.51|2204.72|2203.22|2205.1|2203.6|2204.55|2203.05|0
1645215340000|2022-02-18 20:15:40|2204.76|2203.26|2204.59|2203.09|2204.88|2203.38|2204.24|2202.74|0
1645215350000|2022-02-18 20:15:50|2204.55|2203.05|2204.33|2202.83|2204.55|2203.05|2204.3|2202.8|0
1645215360000|2022-02-18 20:16:00|2204.37|2202.87|2203.91|2202.41|2204.5|2203|2203.49|2201.99|0
1645215370000|2022-02-18 20:16:10|2203.82|2202.32|2204.04|2202.54|2204.3|2202.8|2203.7|2202.2|0
1645215380000|2022-02-18 20:16:20|2204.06|2202.56|2204.67|2203.17|2205.2|2203.7|2204.06|2202.56|0
1645215390000|2022-02-18 20:16:30|2204.65|2203.15|2204.92|2203.42|2205.05|2203.55|2204.65|2203.15|0
1645215400000|2022-02-18 20:16:40|2204.74|2203.24|2204.24|2202.74|2204.83|2203.33|2204.12|2202.62|0
1645215410000|2022-02-18 20:16:50|2204.15|2202.65|2204.45|2202.95|2204.45|2202.95|2203.82|2202.32|0
1645215420000|2022-02-18 20:17:00|2204.49|2202.99|2204.49|2202.99|2205.04|2203.54|2204.45|2202.95|0
1645215430000|2022-02-18 20:17:10|2204.4|2202.9|2203.66|2202.16|2204.4|2202.9|2203.27|2201.77|0
1645215440000|2022-02-18 20:17:20|2203.57|2202.07|2203.66|2202.16|2204.12|2202.62|2203.44|2201.94|0
1645215450000|2022-02-18 20:17:30|2203.64|2202.14|2203.24|2201.74|2203.79|2202.29|2203|2201.5|0
1645215460000|2022-02-18 20:17:40|2203.33|2201.83|2203.82|2202.32|2203.91|2202.41|2203.33|2201.83|0
1645215470000|2022-02-18 20:17:50|2203.91|2202.41|2203.53|2202.03|2204.08|2202.58|2203.53|2202.03|0
1645215480000|2022-02-18 20:18:00|2203.57|2202.07|2203.7|2202.2|2203.82|2202.32|2203.24|2201.74|0
1645215490000|2022-02-18 20:18:10|2203.66|2202.16|2203.61|2202.11|2204.08|2202.58|2203.53|2202.03|0
1645215500000|2022-02-18 20:18:20|2203.57|2202.07|2203.57|2202.07|2203.82|2202.32|2203.27|2201.77|0
1645215510000|2022-02-18 20:18:30|2203.53|2202.03|2203.27|2201.77|2203.57|2202.07|2202.98|2201.48|0
1645215520000|2022-02-18 20:18:40|2203.31|2201.81|2203.09|2201.59|2203.73|2202.23|2203.09|2201.59|0
1645215530000|2022-02-18 20:18:50|2203.02|2201.52|2203.53|2202.03|2203.7|2202.2|2203.02|2201.52|0
1645215540000|2022-02-18 20:19:00|2203.44|2201.94|2202.06|2200.56|2203.44|2201.94|2202.02|2200.52|0
1645215550000|2022-02-18 20:19:10|2202.02|2200.52|2201.77|2200.27|2202.24|2200.74|2201.65|2200.15|0
1645215560000|2022-02-18 20:19:20|2201.86|2200.36|2201.95|2200.45|2201.98|2200.48|2201.69|2200.19|0
1645215570000|2022-02-18 20:19:30|2201.98|2200.48|2201.78|2200.28|2202.24|2200.74|2201.69|2200.19|0
1645215580000|2022-02-18 20:19:40|2201.69|2200.19|2200.42|2198.92|2201.82|2200.32|2200.11|2198.61|0
1645215590000|2022-02-18 20:19:50|2200.33|2198.83|2200.73|2199.23|2200.99|2199.49|2200.14|2198.64|0
1645215600000|2022-02-18 20:20:00|2200.69|2199.19|2200.94|2199.44|2200.97|2199.47|2200.35|2198.85|0
1645215610000|2022-02-18 20:20:10|2200.96|2199.46|2200.75|2199.25|2200.96|2199.46|2200.44|2198.94|0
1645215620000|2022-02-18 20:20:20|2200.77|2199.27|2200.42|2198.92|2200.9|2199.4|2200.42|2198.92|0
1645215630000|2022-02-18 20:20:30|2200.44|2198.94|2201.61|2200.11|2201.65|2200.15|2200.18|2198.68|0
1645215640000|2022-02-18 20:20:40|2201.54|2200.04|2201.87|2200.37|2202|2200.5|2201.32|2199.82|0
1645215650000|2022-02-18 20:20:50|2201.79|2200.29|2201.32|2199.82|2201.79|2200.29|2201.32|2199.82|0
1645215660000|2022-02-18 20:21:00|2201.28|2199.78|2201.32|2199.82|2201.91|2200.41|2201.28|2199.78|0
1645215670000|2022-02-18 20:21:10|2201.36|2199.86|2201.61|2200.11|2201.91|2200.41|2201.36|2199.86|0
1645215680000|2022-02-18 20:21:20|2201.52|2200.02|2201.51|2200.01|2202.18|2200.68|2201.49|2199.99|0
1645215690000|2022-02-18 20:21:30|2201.33|2199.83|2201.64|2200.14|2201.66|2200.16|2201.11|2199.61|0
1645215700000|2022-02-18 20:21:40|2201.55|2200.05|2200.32|2198.82|2201.55|2200.05|2200.19|2198.69|0
1645215710000|2022-02-18 20:21:50|2200.23|2198.73|2200.12|2198.62|2200.45|2198.95|2199.82|2198.32|0
1645215720000|2022-02-18 20:22:00|2200.03|2198.53|2199.2|2197.7|2200.08|2198.58|2199.2|2197.7|0
1645215730000|2022-02-18 20:22:10|2199.24|2197.74|2199.29|2197.79|2199.75|2198.25|2199.2|2197.7|0
1645215740000|2022-02-18 20:22:20|2199.33|2197.83|2199.59|2198.09|2199.59|2198.09|2198.72|2197.22|0
1645215750000|2022-02-18 20:22:30|2199.68|2198.18|2200.06|2198.56|2200.06|2198.56|2199.57|2198.07|0
1645215760000|2022-02-18 20:22:40|2200.1|2198.6|2200.17|2198.67|2200.72|2199.22|2200.1|2198.6|0
1645215770000|2022-02-18 20:22:50|2200.14|2198.64|2199.88|2198.38|2200.39|2198.89|2199.75|2198.25|0
1645215780000|2022-02-18 20:23:00|2199.84|2198.34|2199.47|2197.97|2199.84|2198.34|2199|2197.5|0
1645215790000|2022-02-18 20:23:10|2199.29|2197.79|2199.44|2197.94|2199.55|2198.05|2199.18|2197.68|0
1645215800000|2022-02-18 20:23:20|2199.42|2197.92|2199.68|2198.18|2199.93|2198.43|2199.18|2197.68|0
1645215810000|2022-02-18 20:23:30|2199.64|2198.14|2199.34|2197.84|2199.77|2198.27|2199.23|2197.73|0
1645215820000|2022-02-18 20:23:40|2199.36|2197.86|2199.23|2197.73|2199.72|2198.22|2199.17|2197.67|0
1645215830000|2022-02-18 20:23:50|2199.25|2197.75|2199.76|2198.26|2199.83|2198.33|2199.23|2197.73|0
1645215840000|2022-02-18 20:24:00|2199.78|2198.28|2199.78|2198.28|2200.17|2198.67|2199.52|2198.02|0
1645215850000|2022-02-18 20:24:10|2199.82|2198.32|2199.89|2198.39|2199.89|2198.39|2199.6|2198.1|0
1645215860000|2022-02-18 20:24:20|2199.85|2198.35|2199.98|2198.48|2200.15|2198.65|2199.82|2198.32|0
1645215870000|2022-02-18 20:24:30|2200.02|2198.52|2200.36|2198.86|2200.36|2198.86|2199.89|2198.39|0
1645215880000|2022-02-18 20:24:40|2200.38|2198.88|2199.97|2198.47|2200.77|2199.27|2199.93|2198.43|0
1645215890000|2022-02-18 20:24:50|2200.06|2198.56|2199.97|2198.47|2200.26|2198.76|2199.67|2198.17|0
1645215900000|2022-02-18 20:25:00|2199.93|2198.43|2199.97|2198.47|2200.09|2198.59|2199.12|2197.62|0
1645215910000|2022-02-18 20:25:10|2199.93|2198.43|2200.18|2198.68|2200.18|2198.68|2199.42|2197.92|0
1645215920000|2022-02-18 20:25:20|2200.22|2198.72|2199.97|2198.47|2200.22|2198.72|2199.93|2198.43|0
1645215930000|2022-02-18 20:25:30|2199.99|2198.49|2199.97|2198.47|2200.22|2198.72|2199.93|2198.43|0
1645215940000|2022-02-18 20:25:40|2199.93|2198.43|2199.56|2198.06|2200.06|2198.56|2199.47|2197.97|0
1645215950000|2022-02-18 20:25:50|2199.52|2198.02|2199.98|2198.48|2200.11|2198.61|2199.27|2197.77|0
1645215960000|2022-02-18 20:26:00|2199.89|2198.39|2200.44|2198.94|2200.44|2198.94|2199.3|2197.8|0
1645215970000|2022-02-18 20:26:10|2200.48|2198.98|2200.11|2198.61|2200.48|2198.98|2199.56|2198.06|0
1645215980000|2022-02-18 20:26:20|2200.15|2198.65|2199.87|2198.37|2200.15|2198.65|2199.52|2198.02|0
1645215990000|2022-02-18 20:26:30|2199.9|2198.4|2199.74|2198.24|2199.92|2198.42|2199.48|2197.98|0
1645216000000|2022-02-18 20:26:40|2199.78|2198.28|2200.07|2198.57|2200.2|2198.7|2199.74|2198.24|0
1645216010000|2022-02-18 20:26:50|2200.11|2198.61|2199.85|2198.35|2200.11|2198.61|2199.82|2198.32|0
1645216020000|2022-02-18 20:27:00|2199.8|2198.3|2200.33|2198.83|2200.33|2198.83|2199.48|2197.98|0
1645216030000|2022-02-18 20:27:10|2200.29|2198.79|2200.22|2198.72|2200.36|2198.86|2200.09|2198.59|0
1645216040000|2022-02-18 20:27:20|2200.24|2198.74|2201.07|2199.57|2201.16|2199.66|2199.93|2198.43|0
1645216050000|2022-02-18 20:27:30|2201.03|2199.53|2201.28|2199.78|2201.32|2199.82|2200.99|2199.49|0
1645216060000|2022-02-18 20:27:40|2201.23|2199.73|2200.53|2199.03|2201.25|2199.75|2200.53|2199.03|0
1645216070000|2022-02-18 20:27:50|2200.44|2198.94|2201.12|2199.62|2201.12|2199.62|2200.33|2198.83|0
1645216080000|2022-02-18 20:28:00|2201.21|2199.71|2200.99|2199.49|2201.43|2199.93|2200.95|2199.45|0
1645216090000|2022-02-18 20:28:10|2200.97|2199.47|2201.25|2199.75|2201.37|2199.87|2200.86|2199.36|0
1645216100000|2022-02-18 20:28:20|2201.21|2199.71|2200.91|2199.41|2201.37|2199.87|2200.9|2199.4|0
1645216110000|2022-02-18 20:28:30|2200.95|2199.45|2200.95|2199.45|2201.27|2199.77|2200.66|2199.16|0
1645216120000|2022-02-18 20:28:40|2200.91|2199.41|2200.66|2199.16|2200.97|2199.47|2200.66|2199.16|0
1645216130000|2022-02-18 20:28:50|2200.62|2199.12|2200.58|2199.08|2200.75|2199.25|2200.58|2199.08|0
1645216140000|2022-02-18 20:29:00|2200.49|2198.99|2200.16|2198.66|2200.49|2198.99|2199.87|2198.37|0
1645216150000|2022-02-18 20:29:10|2200.12|2198.62|2200.58|2199.08|2200.62|2199.12|2199.99|2198.49|0
1645216160000|2022-02-18 20:29:20|2200.62|2199.12|2200.36|2198.86|2200.95|2199.45|2200.36|2198.86|0
1645216170000|2022-02-18 20:29:30|2200.33|2198.83|2199.74|2198.24|2200.36|2198.86|2199.41|2197.91|0
1645216180000|2022-02-18 20:29:40|2199.72|2198.22|2199.29|2197.79|2199.83|2198.33|2199.2|2197.7|0
1645216190000|2022-02-18 20:29:50|2199.2|2197.7|2199.06|2197.56|2199.37|2197.87|2198.78|2197.28|0
1645216200000|2022-02-18 20:30:00|2199.04|2197.54|2198.48|2196.98|2199.04|2197.54|2197.91|2196.41|0
1645216210000|2022-02-18 20:30:10|2198.45|2196.95|2197.73|2196.23|2198.54|2197.04|2197.73|2196.23|0
1645216220000|2022-02-18 20:30:20|2197.69|2196.19|2197.49|2195.99|2197.69|2196.19|2197.36|2195.86|0
1645216230000|2022-02-18 20:30:30|2197.53|2196.03|2197.58|2196.08|2197.74|2196.24|2197.49|2195.99|0
1645216240000|2022-02-18 20:30:40|2197.4|2195.9|2197.32|2195.82|2197.65|2196.15|2197.3|2195.8|0
1645216250000|2022-02-18 20:30:50|2197.28|2195.78|2197.45|2195.95|2197.58|2196.08|2197.28|2195.78|0
1645216260000|2022-02-18 20:31:00|2197.36|2195.86|2196.61|2195.11|2197.73|2196.23|2196.61|2195.11|0
1645216270000|2022-02-18 20:31:10|2196.7|2195.2|2196.03|2194.53|2196.77|2195.27|2195.78|2194.28|0
1645216280000|2022-02-18 20:31:20|2196.07|2194.57|2195.78|2194.28|2196.11|2194.61|2195.52|2194.02|0
1645216290000|2022-02-18 20:31:30|2195.82|2194.32|2195.65|2194.15|2195.91|2194.41|2195.52|2194.02|0
1645216300000|2022-02-18 20:31:40|2195.56|2194.06|2195.72|2194.22|2196.05|2194.55|2195.19|2193.69|0
1645216310000|2022-02-18 20:31:50|2195.68|2194.18|2196.14|2194.64|2196.27|2194.77|2195.55|2194.05|0
1645216320000|2022-02-18 20:32:00|2196.23|2194.73|2196.01|2194.51|2196.89|2195.39|2195.98|2194.48|0
1645216330000|2022-02-18 20:32:10|2195.94|2194.44|2195.8|2194.3|2196.01|2194.51|2195.63|2194.13|0
1645216340000|2022-02-18 20:32:20|2195.76|2194.26|2195.83|2194.33|2196.05|2194.55|2195.5|2194|0
1645216350000|2022-02-18 20:32:30|2195.91|2194.41|2195.64|2194.14|2196.09|2194.59|2195.35|2193.85|0
1645216360000|2022-02-18 20:32:40|2195.61|2194.11|2195.09|2193.59|2195.61|2194.11|2195.06|2193.56|0
1645216370000|2022-02-18 20:32:50|2195.06|2193.56|2194.85|2193.35|2195.13|2193.63|2194.76|2193.26|0
1645216380000|2022-02-18 20:33:00|2194.76|2193.26|2194.85|2193.35|2194.98|2193.48|2194.7|2193.2|0
1645216390000|2022-02-18 20:33:10|2194.94|2193.44|2194.69|2193.19|2194.94|2193.44|2194.69|2193.19|0
1645216400000|2022-02-18 20:33:20|2194.65|2193.15|2194.47|2192.97|2195.02|2193.52|2194.47|2192.97|0
1645216410000|2022-02-18 20:33:30|2194.45|2192.95|2193.75|2192.25|2194.45|2192.95|2193.71|2192.21|0
1645216420000|2022-02-18 20:33:40|2193.66|2192.16|2194.08|2192.58|2194.17|2192.67|2193.59|2192.09|0
1645216430000|2022-02-18 20:33:50|2193.99|2192.49|2194.17|2192.67|2194.21|2192.71|2193.66|2192.16|0
1645216440000|2022-02-18 20:34:00|2194.14|2192.64|2194.16|2192.66|2194.16|2192.66|2193.71|2192.21|0
1645216450000|2022-02-18 20:34:10|2194.19|2192.69|2194.19|2192.69|2194.53|2193.03|2194.16|2192.66|0
1645216460000|2022-02-18 20:34:20|2194.16|2192.66|2194.28|2192.78|2194.51|2193.01|2193.98|2192.48|0
1645216470000|2022-02-18 20:34:30|2194.32|2192.82|2195.04|2193.54|2195.08|2193.58|2194.23|2192.73|0
1645216480000|2022-02-18 20:34:40|2194.95|2193.45|2195.41|2193.91|2195.41|2193.91|2194.82|2193.32|0
1645216490000|2022-02-18 20:34:50|2195.37|2193.87|2195.68|2194.18|2195.77|2194.27|2195.06|2193.56|0
1645216500000|2022-02-18 20:35:00|2195.59|2194.09|2195.63|2194.13|2195.84|2194.34|2195.26|2193.76|0
1645216510000|2022-02-18 20:35:10|2195.66|2194.16|2196.01|2194.51|2196.43|2194.93|2195.66|2194.16|0
1645216520000|2022-02-18 20:35:20|2195.92|2194.42|2196|2194.5|2196.38|2194.88|2195.83|2194.33|0
1645216530000|2022-02-18 20:35:30|2196.18|2194.68|2196.51|2195.01|2196.51|2195.01|2195.7|2194.2|0
1645216540000|2022-02-18 20:35:40|2196.33|2194.83|2196.55|2195.05|2196.59|2195.09|2196.16|2194.66|0
1645216550000|2022-02-18 20:35:50|2196.63|2195.13|2195.97|2194.47|2196.63|2195.13|2195.97|2194.47|0
1645216560000|2022-02-18 20:36:00|2195.93|2194.43|2195.52|2194.02|2195.97|2194.47|2195.3|2193.8|0
1645216570000|2022-02-18 20:36:10|2195.43|2193.93|2195.21|2193.71|2195.56|2194.06|2194.75|2193.25|0
1645216580000|2022-02-18 20:36:20|2195.25|2193.75|2195.2|2193.7|2195.46|2193.96|2194.87|2193.37|0
1645216590000|2022-02-18 20:36:30|2195.16|2193.66|2196.04|2194.54|2196.13|2194.63|2195.16|2193.66|0
1645216600000|2022-02-18 20:36:40|2196.31|2194.81|2195.99|2194.49|2196.43|2194.93|2195.98|2194.48|0
1645216610000|2022-02-18 20:36:50|2195.81|2194.31|2196.1|2194.6|2196.28|2194.78|2195.73|2194.23|0
1645216620000|2022-02-18 20:37:00|2196.28|2194.78|2196.65|2195.15|2196.78|2195.28|2195.9|2194.4|0
1645216630000|2022-02-18 20:37:10|2196.63|2195.13|2196.65|2195.15|2196.67|2195.17|2196.03|2194.53|0
1645216640000|2022-02-18 20:37:20|2196.63|2195.13|2196.36|2194.86|2196.63|2195.13|2196.1|2194.6|0
1645216650000|2022-02-18 20:37:30|2196.32|2194.82|2195.95|2194.45|2196.32|2194.82|2195.73|2194.23|0
1645216660000|2022-02-18 20:37:40|2195.86|2194.36|2195.99|2194.49|2196.01|2194.51|2195.77|2194.27|0
1645216670000|2022-02-18 20:37:50|2195.95|2194.45|2196.17|2194.67|2196.17|2194.67|2195.7|2194.2|0
1645216680000|2022-02-18 20:38:00|2195.99|2194.49|2196.28|2194.78|2197|2195.5|2195.97|2194.47|0
1645216690000|2022-02-18 20:38:10|2196.19|2194.69|2196.91|2195.41|2197.09|2195.59|2196.19|2194.69|0
1645216700000|2022-02-18 20:38:20|2196.89|2195.39|2197.24|2195.74|2197.48|2195.98|2196.89|2195.39|0
1645216710000|2022-02-18 20:38:30|2197.22|2195.72|2197.55|2196.05|2197.61|2196.11|2197.2|2195.7|0
1645216720000|2022-02-18 20:38:40|2197.53|2196.03|2198.2|2196.7|2198.2|2196.7|2197.53|2196.03|0
1645216730000|2022-02-18 20:38:50|2198.16|2196.66|2197.35|2195.85|2198.18|2196.68|2197.32|2195.82|0
1645216740000|2022-02-18 20:39:00|2197.39|2195.89|2196.43|2194.93|2197.39|2195.89|2196.43|2194.93|0
1645216750000|2022-02-18 20:39:10|2196.45|2194.95|2196.91|2195.41|2196.91|2195.41|2196.42|2194.92|0
1645216760000|2022-02-18 20:39:20|2196.82|2195.32|2196.69|2195.19|2196.82|2195.32|2196.4|2194.9|0
1645216770000|2022-02-18 20:39:30|2196.6|2195.1|2196.91|2195.41|2197.24|2195.74|2196.47|2194.97|0
1645216780000|2022-02-18 20:39:40|2196.82|2195.32|2196.47|2194.97|2196.82|2195.32|2196.47|2194.97|0
1645216790000|2022-02-18 20:39:50|2196.43|2194.93|2196.73|2195.23|2196.98|2195.48|2196.43|2194.93|0
1645216800000|2022-02-18 20:40:00|2196.71|2195.21|2197.26|2195.76|2197.26|2195.76|2196.51|2195.01|0
1645216810000|2022-02-18 20:40:10|2197.28|2195.78|2196.77|2195.27|2197.59|2196.09|2196.77|2195.27|0
1645216820000|2022-02-18 20:40:20|2196.8|2195.3|2196.49|2194.99|2196.98|2195.48|2196.49|2194.99|0
1645216830000|2022-02-18 20:40:30|2196.51|2195.01|2197.35|2195.85|2197.35|2195.85|2196.51|2195.01|0
1645216840000|2022-02-18 20:40:40|2197.32|2195.82|2197.39|2195.89|2197.39|2195.89|2196.93|2195.43|0
1645216850000|2022-02-18 20:40:50|2197.47|2195.97|2197.51|2196.01|2197.54|2196.04|2197.14|2195.64|0
1645216860000|2022-02-18 20:41:00|2197.47|2195.97|2198.09|2196.59|2198.22|2196.72|2197.34|2195.84|0
1645216870000|2022-02-18 20:41:10|2198.18|2196.68|2199.23|2197.73|2199.23|2197.73|2198.06|2196.56|0
1645216880000|2022-02-18 20:41:20|2199.27|2197.77|2199.53|2198.03|2199.53|2198.03|2198.98|2197.48|0
1645216890000|2022-02-18 20:41:30|2199.49|2197.99|2199.23|2197.73|2199.56|2198.06|2199.07|2197.57|0
1645216900000|2022-02-18 20:41:40|2199.14|2197.64|2199.65|2198.15|2199.82|2198.32|2199.1|2197.6|0
1645216910000|2022-02-18 20:41:50|2199.74|2198.24|2200.41|2198.91|2200.44|2198.94|2199.6|2198.1|0
1645216920000|2022-02-18 20:42:00|2200.5|2199|2201.03|2199.53|2201.03|2199.53|2200.41|2198.91|0
1645216930000|2022-02-18 20:42:10|2201.07|2199.57|2201.95|2200.45|2202.13|2200.63|2201.01|2199.51|0
1645216940000|2022-02-18 20:42:20|2201.99|2200.49|2201.15|2199.65|2202.12|2200.62|2200.91|2199.41|0
1645216950000|2022-02-18 20:42:30|2201.18|2199.68|2200.74|2199.24|2201.27|2199.77|2200.56|2199.06|0
1645216960000|2022-02-18 20:42:40|2200.56|2199.06|2200.74|2199.24|2201.2|2199.7|2200.5|2199|0
1645216970000|2022-02-18 20:42:50|2200.78|2199.28|2200.44|2198.94|2201.12|2199.62|2200.44|2198.94|0
1645216980000|2022-02-18 20:43:00|2200.41|2198.91|2200.37|2198.87|2200.66|2199.16|2200.15|2198.65|0
1645216990000|2022-02-18 20:43:10|2200.19|2198.69|2200.24|2198.74|2200.53|2199.03|2200.11|2198.61|0
1645217000000|2022-02-18 20:43:20|2200.26|2198.76|2201.03|2199.53|2201.03|2199.53|2200.11|2198.61|0
1645217010000|2022-02-18 20:43:30|2201.07|2199.57|2201.07|2199.57|2201.2|2199.7|2200.74|2199.24|0
1645217020000|2022-02-18 20:43:40|2201.03|2199.53|2200.34|2198.84|2201.05|2199.55|2200.32|2198.82|0
1645217030000|2022-02-18 20:43:50|2200.32|2198.82|2200.32|2198.82|2200.44|2198.94|2200.02|2198.52|0
1645217040000|2022-02-18 20:44:00|2200.23|2198.73|2199.86|2198.36|2200.23|2198.73|2199.53|2198.03|0
1645217050000|2022-02-18 20:44:10|2199.82|2198.32|2200.48|2198.98|2200.61|2199.11|2199.56|2198.06|0
1645217060000|2022-02-18 20:44:20|2200.46|2198.96|2201.51|2200.01|2201.51|2200.01|2200.44|2198.94|0
1645217070000|2022-02-18 20:44:30|2201.6|2200.1|2201.76|2200.26|2202.31|2200.81|2201.51|2200.01|0
1645217080000|2022-02-18 20:44:40|2201.72|2200.22|2201.63|2200.13|2201.89|2200.39|2201.47|2199.97|0
1645217090000|2022-02-18 20:44:50|2201.54|2200.04|2202.03|2200.53|2202.03|2200.53|2201.29|2199.79|0
1645217100000|2022-02-18 20:45:00|2202.12|2200.62|2203.63|2202.13|2204.3|2202.8|2202.12|2200.62|0
1645217110000|2022-02-18 20:45:10|2203.66|2202.16|2203.51|2202.01|2204.14|2202.64|2203.09|2201.59|0
1645217120000|2022-02-18 20:45:20|2203.6|2202.1|2203.75|2202.25|2204.26|2202.76|2203.51|2202.01|0
1645217130000|2022-02-18 20:45:30|2203.83|2202.33|2203.02|2201.52|2203.83|2202.33|2202.86|2201.36|0
1645217140000|2022-02-18 20:45:40|2202.95|2201.45|2203.65|2202.15|2203.83|2202.33|2202.77|2201.27|0
1645217150000|2022-02-18 20:45:50|2203.61|2202.11|2203.34|2201.84|2203.65|2202.15|2202.77|2201.27|0
1645217160000|2022-02-18 20:46:00|2203.3|2201.8|2203.04|2201.54|2203.3|2201.8|2202.27|2200.77|0
1645217170000|2022-02-18 20:46:10|2202.86|2201.36|2202.54|2201.04|2202.86|2201.36|2201.94|2200.44|0
1645217180000|2022-02-18 20:46:20|2202.49|2200.99|2201.38|2199.88|2202.49|2200.99|2201.18|2199.68|0
1645217190000|2022-02-18 20:46:30|2201.34|2199.84|2200.94|2199.44|2201.34|2199.84|2200.65|2199.15|0
1645217200000|2022-02-18 20:46:40|2201.03|2199.53|2200.92|2199.42|2201.04|2199.54|2200.44|2198.94|0
1645217210000|2022-02-18 20:46:50|2200.9|2199.4|2199.71|2198.21|2201.04|2199.54|2199.71|2198.21|0
1645217220000|2022-02-18 20:47:00|2199.62|2198.12|2199.45|2197.95|2199.91|2198.41|2198.99|2197.49|0
1645217230000|2022-02-18 20:47:10|2199.36|2197.86|2199.89|2198.39|2200.19|2198.69|2199.19|2197.69|0
1645217240000|2022-02-18 20:47:20|2199.93|2198.43|2200.77|2199.27|2200.77|2199.27|2199.6|2198.1|0
1645217250000|2022-02-18 20:47:30|2200.79|2199.29|2201.03|2199.53|2201.03|2199.53|2200.44|2198.94|0
1645217260000|2022-02-18 20:47:40|2201.07|2199.57|2201.66|2200.16|2201.66|2200.16|2200.76|2199.26|0
1645217270000|2022-02-18 20:47:50|2201.6|2200.1|2200.74|2199.24|2201.6|2200.1|2200.52|2199.02|0
1645217280000|2022-02-18 20:48:00|2200.62|2199.12|2200.52|2199.02|2200.62|2199.12|2199.6|2198.1|0
1645217290000|2022-02-18 20:48:10|2200.43|2198.93|2200.52|2199.02|2201.2|2199.7|2200.26|2198.76|0
1645217300000|2022-02-18 20:48:20|2200.56|2199.06|2201.49|2199.99|2201.87|2200.37|2200.5|2199|0
1645217310000|2022-02-18 20:48:30|2201.4|2199.9|2200.98|2199.48|2201.71|2200.21|2200.81|2199.31|0
1645217320000|2022-02-18 20:48:40|2200.89|2199.39|2200.19|2198.69|2200.89|2199.39|2199.89|2198.39|0
1645217330000|2022-02-18 20:48:50|2200.15|2198.65|2200.51|2199.01|2200.68|2199.18|2200.02|2198.52|0
1645217340000|2022-02-18 20:49:00|2200.57|2199.07|2200.59|2199.09|2200.67|2199.17|2200.01|2198.51|0
1645217350000|2022-02-18 20:49:10|2200.56|2199.06|2200.78|2199.28|2201.04|2199.54|2199.79|2198.29|0
1645217360000|2022-02-18 20:49:20|2200.82|2199.32|2201.35|2199.85|2201.67|2200.17|2200.82|2199.32|0
1645217370000|2022-02-18 20:49:30|2201.17|2199.67|2201.67|2200.17|2201.67|2200.17|2201.06|2199.56|0
1645217380000|2022-02-18 20:49:40|2201.76|2200.26|2202.22|2200.72|2202.22|2200.72|2201.67|2200.17|0
1645217390000|2022-02-18 20:49:50|2202.25|2200.75|2201.63|2200.13|2202.25|2200.75|2201.37|2199.87|0
1645217400000|2022-02-18 20:50:00|2200.76|2199.26|2200.67|2199.17|2201.1|2199.6|2199.68|2198.18|0
1645217410000|2022-02-18 20:50:10|2200.58|2199.08|2199.83|2198.33|2200.76|2199.26|2199.46|2197.96|0
1645217420000|2022-02-18 20:50:20|2199.87|2198.37|2201.03|2199.53|2201.06|2199.56|2199.65|2198.15|0
1645217430000|2022-02-18 20:50:30|2201.06|2199.56|2200.78|2199.28|2201.49|2199.99|2200.53|2199.03|0
1645217440000|2022-02-18 20:50:40|2200.77|2199.27|2201.17|2199.67|2201.17|2199.67|2200.53|2199.03|0
1645217450000|2022-02-18 20:50:50|2201.13|2199.63|2200.67|2199.17|2201.13|2199.63|2200.14|2198.64|0
1645217460000|2022-02-18 20:51:00|2200.63|2199.13|2200.08|2198.58|2200.67|2199.17|2200.04|2198.54|0
1645217470000|2022-02-18 20:51:10|2200.04|2198.54|2199.88|2198.38|2200.26|2198.76|2199.84|2198.34|0
1645217480000|2022-02-18 20:51:20|2199.97|2198.47|2198.94|2197.44|2200.06|2198.56|2198.79|2197.29|0
1645217490000|2022-02-18 20:51:30|2198.98|2197.48|2198.78|2197.28|2199.03|2197.53|2198.48|2196.98|0
1645217500000|2022-02-18 20:51:40|2198.89|2197.39|2199.03|2197.53|2199.15|2197.65|2198.78|2197.28|0
1645217510000|2022-02-18 20:51:50|2198.99|2197.49|2198.52|2197.02|2199.24|2197.74|2198.52|2197.02|0
1645217520000|2022-02-18 20:52:00|2198.48|2196.98|2198.41|2196.91|2198.52|2197.02|2198.19|2196.69|0
1645217530000|2022-02-18 20:52:10|2198.37|2196.87|2196.99|2195.49|2198.37|2196.87|2196.99|2195.49|0
1645217540000|2022-02-18 20:52:20|2196.97|2195.47|2196.91|2195.41|2197.1|2195.6|2196.58|2195.08|0
1645217550000|2022-02-18 20:52:30|2196.83|2195.33|2197.13|2195.63|2197.15|2195.65|2196.83|2195.33|0
1645217560000|2022-02-18 20:52:40|2196.95|2195.45|2196.8|2195.3|2196.98|2195.48|2196.69|2195.19|0
1645217570000|2022-02-18 20:52:50|2196.77|2195.27|2197.1|2195.6|2197.1|2195.6|2196.64|2195.14|0
1645217580000|2022-02-18 20:53:00|2197.21|2195.71|2196.77|2195.27|2197.39|2195.89|2196.77|2195.27|0
1645217590000|2022-02-18 20:53:10|2196.69|2195.19|2197.24|2195.74|2197.28|2195.78|2196.49|2194.99|0
1645217600000|2022-02-18 20:53:20|2197.22|2195.72|2196.73|2195.23|2197.24|2195.74|2196.47|2194.97|0
1645217610000|2022-02-18 20:53:30|2196.82|2195.32|2197.17|2195.67|2197.32|2195.82|2196.82|2195.32|0
1645217620000|2022-02-18 20:53:40|2197.21|2195.71|2197.14|2195.64|2197.39|2195.89|2197.06|2195.56|0
1645217630000|2022-02-18 20:53:50|2197.25|2195.75|2197.48|2195.98|2197.94|2196.44|2197.25|2195.75|0
1645217640000|2022-02-18 20:54:00|2197.57|2196.07|2197.66|2196.16|2197.87|2196.37|2197.24|2195.74|0
1645217650000|2022-02-18 20:54:10|2197.57|2196.07|2197.8|2196.3|2197.84|2196.34|2197.17|2195.67|0
1645217660000|2022-02-18 20:54:20|2197.82|2196.32|2198.36|2196.86|2198.46|2196.96|2197.8|2196.3|0
1645217670000|2022-02-18 20:54:30|2198.4|2196.9|2198.62|2197.12|2198.62|2197.12|2198.32|2196.82|0
1645217680000|2022-02-18 20:54:40|2198.5|2197|2197.3|2195.8|2198.5|2197|2197.22|2195.72|0
1645217690000|2022-02-18 20:54:50|2197.34|2195.84|2197.52|2196.02|2197.59|2196.09|2197.15|2195.65|0
1645217700000|2022-02-18 20:55:00|2197.63|2196.13|2197.85|2196.35|2198.22|2196.72|2197.52|2196.02|0
1645217710000|2022-02-18 20:55:10|2197.72|2196.22|2198.62|2197.12|2198.62|2197.12|2197.24|2195.74|0
1645217720000|2022-02-18 20:55:20|2198.69|2197.19|2198.69|2197.19|2199.18|2197.68|2198.27|2196.77|0
1645217730000|2022-02-18 20:55:30|2198.6|2197.1|2198.1|2196.6|2198.95|2197.45|2198.07|2196.57|0
1645217740000|2022-02-18 20:55:40|2198.07|2196.57|2197.95|2196.45|2198.36|2196.86|2197.91|2196.41|0
1645217750000|2022-02-18 20:55:50|2197.97|2196.47|2197.94|2196.44|2198.17|2196.67|2197.75|2196.25|0
1645217760000|2022-02-18 20:56:00|2197.85|2196.35|2196.94|2195.44|2197.92|2196.42|2196.94|2195.44|0
1645217770000|2022-02-18 20:56:10|2196.96|2195.46|2196.97|2195.47|2197.17|2195.67|2196.84|2195.34|0
1645217780000|2022-02-18 20:56:20|2196.99|2195.49|2196.96|2195.46|2197.21|2195.71|2196.88|2195.38|0
1645217790000|2022-02-18 20:56:30|2196.92|2195.42|2197.05|2195.55|2197.44|2195.94|2196.92|2195.42|0
1645217800000|2022-02-18 20:56:40|2197.08|2195.58|2197.14|2195.64|2197.43|2195.93|2196.92|2195.42|0
1645217810000|2022-02-18 20:56:50|2197.17|2195.67|2197.21|2195.71|2197.47|2195.97|2197.1|2195.6|0
1645217820000|2022-02-18 20:57:00|2197.14|2195.64|2196.85|2195.35|2197.17|2195.67|2196.78|2195.28|0
1645217830000|2022-02-18 20:57:10|2196.83|2195.33|2197.18|2195.68|2197.18|2195.68|2196.81|2195.31|0
1645217840000|2022-02-18 20:57:20|2197.15|2195.65|2197.11|2195.61|2197.4|2195.9|2197.07|2195.57|0
1645217850000|2022-02-18 20:57:30|2197.15|2195.65|2197.08|2195.58|2197.52|2196.02|2197|2195.5|0
1645217860000|2022-02-18 20:57:40|2197.12|2195.62|2197.3|2195.8|2197.41|2195.91|2197.12|2195.62|0
1645217870000|2022-02-18 20:57:50|2197.37|2195.87|2197.48|2195.98|2197.52|2196.02|2197.08|2195.58|0
1645217880000|2022-02-18 20:58:00|2197.59|2196.09|2198.25|2196.75|2198.25|2196.75|2197.59|2196.09|0
1645217890000|2022-02-18 20:58:10|2198.52|2197.02|2198.57|2197.07|2198.73|2197.23|2198.4|2196.9|0
1645217900000|2022-02-18 20:58:20|2198.61|2197.11|2198.81|2197.31|2199.04|2197.54|2198.61|2197.11|0
1645217910000|2022-02-18 20:58:30|2198.83|2197.33|2198.71|2197.21|2198.83|2197.33|2198.6|2197.1|0
1645217920000|2022-02-18 20:58:40|2198.75|2197.25|2198.73|2197.23|2198.97|2197.47|2198.71|2197.21|0
1645217930000|2022-02-18 20:58:50|2198.71|2197.21|2198.89|2197.39|2198.97|2197.47|2198.67|2197.17|0
1645217940000|2022-02-18 20:59:00|2198.93|2197.43|2198.16|2196.66|2198.93|2197.43|2198.08|2196.58|0
1645217950000|2022-02-18 20:59:10|2198.14|2196.64|2198.05|2196.55|2198.49|2196.99|2198.05|2196.55|0
1645217960000|2022-02-18 20:59:20|2198.08|2196.58|2197.83|2196.33|2198.08|2196.58|2197.64|2196.14|0
1645217970000|2022-02-18 20:59:30|2197.87|2196.37|2197.69|2196.19|2197.87|2196.37|2197.61|2196.11|0
1645217980000|2022-02-18 20:59:40|2197.65|2196.15|2198.03|2196.53|2198.07|2196.57|2197.47|2195.97|0
1645217990000|2022-02-18 20:59:50|2198.11|2196.61|2198.66|2197.16|2198.68|2197.18|2197.99|2196.49|0
1645218000000|2022-02-18 21:00:00|2198.7|2197.2|2201.16|2199.66|2201.56|2200.06|2198.68|2197.18|0
1645218010000|2022-02-18 21:00:10|2201.09|2199.59|2200.48|2198.98|2201.18|2199.68|2200.23|2198.73|0
1645218020000|2022-02-18 21:00:20|2200.46|2198.96|2200.23|2198.73|2200.46|2198.96|2199.97|2198.47|0
1645218030000|2022-02-18 21:00:30|2200.24|2198.74|2200.7|2199.2|2200.7|2199.2|2200.24|2198.74|0
1645218040000|2022-02-18 21:00:40|2200.68|2199.18|2201.18|2199.68|2201.18|2199.68|2200.35|2198.85|0
1645218050000|2022-02-18 21:00:50|2201.22|2199.72|2201.07|2199.57|2201.43|2199.93|2200.96|2199.46|0
1645218060000|2022-02-18 21:01:00|2200.96|2199.46|2201.78|2200.28|2202.04|2200.54|2200.96|2199.46|0
1645218070000|2022-02-18 21:01:10|2201.8|2200.3|2202.17|2200.67|2202.3|2200.8|2201.78|2200.28|0
1645218080000|2022-02-18 21:01:20|2202.19|2200.69|2202.9|2201.4|2202.9|2201.4|2202.04|2200.54|0
1645218090000|2022-02-18 21:01:30|2202.88|2201.38|2203.03|2201.53|2203.03|2201.53|2202.64|2201.14|0
1645218100000|2022-02-18 21:01:40|2203.01|2201.51|2203.71|2202.21|2203.78|2202.28|2202.9|2201.4|0
1645218110000|2022-02-18 21:01:50|2203.78|2202.28|2204.75|2203.25|2204.75|2203.25|2203.78|2202.28|0
1645218120000|2022-02-18 21:02:00|2204.77|2203.27|2204.38|2202.88|2204.87|2203.37|2204.36|2202.86|0
1645218130000|2022-02-18 21:02:10|2204.49|2202.99|2204.01|2202.51|2204.87|2203.37|2204.01|2202.51|0
1645218140000|2022-02-18 21:02:20|2203.99|2202.49|2204.27|2202.77|2204.27|2202.77|2203.88|2202.38|0
1645218150000|2022-02-18 21:02:30|2204.25|2202.75|2204.27|2202.77|2204.36|2202.86|2204.14|2202.64|0
1645218160000|2022-02-18 21:02:40|2204.28|2202.78|2203.75|2202.25|2204.31|2202.81|2203.75|2202.25|0
1645218170000|2022-02-18 21:02:50|2203.74|2202.24|2202.91|2201.41|2203.74|2202.24|2202.91|2201.41|0
1645218180000|2022-02-18 21:03:00|2202.8|2201.3|2203.66|2202.16|2203.66|2202.16|2202.8|2201.3|0
1645218190000|2022-02-18 21:03:10|2203.64|2202.14|2203.41|2201.91|2203.66|2202.16|2203.28|2201.78|0
1645218200000|2022-02-18 21:03:20|2203.39|2201.89|2203.75|2202.25|2203.75|2202.25|2203.28|2201.78|0
1645218210000|2022-02-18 21:03:30|2203.74|2202.24|2203.53|2202.03|2203.88|2202.38|2203.53|2202.03|0
1645218220000|2022-02-18 21:03:40|2203.45|2201.95|2203.41|2201.91|2203.53|2202.03|2203.15|2201.65|0
1645218230000|2022-02-18 21:03:50|2203.39|2201.89|2203.26|2201.76|2203.39|2201.89|2203.06|2201.56|0
1645218240000|2022-02-18 21:04:00|2203.15|2201.65|2203.28|2201.78|2203.53|2202.03|2203.06|2201.56|0
1645218250000|2022-02-18 21:04:10|2203.26|2201.76|2203.28|2201.78|2203.66|2202.16|2203.15|2201.65|0
1645218260000|2022-02-18 21:04:20|2203.3|2201.8|2203.28|2201.78|2203.53|2202.03|2203.15|2201.65|0
1645218270000|2022-02-18 21:04:30|2203.26|2201.76|2202.93|2201.43|2203.26|2201.76|2202.93|2201.43|0
1645218280000|2022-02-18 21:04:40|2202.92|2201.42|2202.93|2201.43|2203.06|2201.56|2202.8|2201.3|0
1645218290000|2022-02-18 21:04:50|2202.91|2201.41|2203.06|2201.56|2203.06|2201.56|2202.8|2201.3|0
1645218300000|2022-02-18 21:05:00|2203.12|2201.62|2202.93|2201.43|2203.41|2201.91|2202.8|2201.3|0
1645218310000|2022-02-18 21:05:10|2202.91|2201.41|2202.93|2201.43|2202.93|2201.43|2202.55|2201.05|0
1645218320000|2022-02-18 21:05:20|2202.91|2201.41|2202.93|2201.43|2203.06|2201.56|2202.8|2201.3|0
1645218330000|2022-02-18 21:05:30|2202.91|2201.41|2202.79|2201.29|2203.05|2201.55|2202.79|2201.29|0
1645218340000|2022-02-18 21:05:40|2202.77|2201.27|2202.66|2201.16|2202.77|2201.27|2202.66|2201.16|0
1645218350000|2022-02-18 21:05:50|2202.65|2201.15|2203.05|2201.55|2203.05|2201.55|2202.54|2201.04|0
1645218360000|2022-02-18 21:06:00|2203.07|2201.57|2203.14|2201.64|2203.27|2201.77|2203.07|2201.57|0
1645218370000|2022-02-18 21:06:10|2203.12|2201.62|2202.49|2200.99|2203.12|2201.62|2202.44|2200.94|0
1645218380000|2022-02-18 21:06:20|2202.48|2200.98|2202.92|2201.42|2202.92|2201.42|2202.44|2200.94|0
1645218390000|2022-02-18 21:06:30|2202.94|2201.44|2202.92|2201.42|2203.05|2201.55|2202.92|2201.42|0
1645218400000|2022-02-18 21:06:40|2202.93|2201.43|2202.92|2201.42|2203.14|2201.64|2202.84|2201.34|0
1645218410000|2022-02-18 21:06:50|2202.9|2201.4|2202.54|2201.04|2202.9|2201.4|2202.49|2200.99|0
1645218420000|2022-02-18 21:07:00|2202.52|2201.02|2202.32|2200.82|2202.54|2201.04|2202.32|2200.82|0
1645218430000|2022-02-18 21:07:10|2202.3|2200.8|2201.93|2200.43|2202.3|2200.8|2201.8|2200.3|0
1645218440000|2022-02-18 21:07:20|2201.95|2200.45|2202.06|2200.56|2202.19|2200.69|2201.93|2200.43|0
1645218450000|2022-02-18 21:07:30|2202.04|2200.54|2202.01|2200.51|2202.06|2200.56|2201.8|2200.3|0
1645218460000|2022-02-18 21:07:40|2202|2200.5|2201.93|2200.43|2202.06|2200.56|2201.71|2200.21|0
1645218470000|2022-02-18 21:07:50|2201.95|2200.45|2202.06|2200.56|2202.23|2200.73|2201.95|2200.45|0
1645218480000|2022-02-18 21:08:00|2202.08|2200.58|2202.01|2200.51|2202.19|2200.69|2202.01|2200.51|0
1645218490000|2022-02-18 21:08:10|2202.02|2200.52|2202.06|2200.56|2202.19|2200.69|2201.93|2200.43|0
1645218500000|2022-02-18 21:08:20|2202.04|2200.54|2201.93|2200.43|2202.06|2200.56|2201.89|2200.39|0
1645218510000|2022-02-18 21:08:30|2201.94|2200.44|2201.58|2200.08|2202.06|2200.56|2201.58|2200.08|0
1645218520000|2022-02-18 21:08:40|2201.6|2200.1|2201.58|2200.08|2201.71|2200.21|2201.58|2200.08|0
1645218530000|2022-02-18 21:08:50|2201.6|2200.1|2201.91|2200.41|2201.93|2200.43|2201.6|2200.1|0
1645218540000|2022-02-18 21:09:00|2201.8|2200.3|2201.58|2200.08|2201.8|2200.3|2201.45|2199.95|0
1645218550000|2022-02-18 21:09:10|2201.56|2200.06|2201.33|2199.83|2201.58|2200.08|2201.33|2199.83|0
1645218560000|2022-02-18 21:09:20|2201.35|2199.85|2201.57|2200.07|2201.71|2200.21|2201.35|2199.85|0
1645218570000|2022-02-18 21:09:30|2201.5|2200|2201.33|2199.83|2201.58|2200.08|2201.33|2199.83|0
1645218580000|2022-02-18 21:09:40|2201.31|2199.81|2201.11|2199.61|2201.45|2199.95|2201.11|2199.61|0
1645218590000|2022-02-18 21:09:50|2201.13|2199.63|2201.2|2199.7|2201.2|2199.7|2201.11|2199.61|0
1645218600000|2022-02-18 21:10:00|2201.18|2199.68|2201.11|2199.61|2201.2|2199.7|2201.11|2199.61|0
1645218610000|2022-02-18 21:10:10|2201.13|2199.63|2201.11|2199.61|2201.33|2199.83|2201.11|2199.61|0
1645218620000|2022-02-18 21:10:20|2201.12|2199.62|2201.11|2199.61|2201.2|2199.7|2201.11|2199.61|0
1645218630000|2022-02-18 21:10:30|2201.09|2199.59|2201.11|2199.61|2201.2|2199.7|2200.98|2199.48|0
1645218640000|2022-02-18 21:10:40|2201.12|2199.62|2201.11|2199.61|2201.15|2199.65|2201.11|2199.61|0
1645218660000|2022-02-18 21:11:00|2201.09|2199.59|2200.5|2199|2201.11|2199.61|2200.5|2199|0
1645218670000|2022-02-18 21:11:10|2200.52|2199.02|2200.25|2198.75|2200.59|2199.09|2200.25|2198.75|0
1645218680000|2022-02-18 21:11:20|2200.23|2198.73|2200.37|2198.87|2200.5|2199|2200.12|2198.62|0
1645218690000|2022-02-18 21:11:30|2200.36|2198.86|2200.55|2199.05|2200.59|2199.09|2200.12|2198.62|0
1645218700000|2022-02-18 21:11:40|2200.56|2199.06|2200.72|2199.22|2200.72|2199.22|2200.37|2198.87|0
1645218710000|2022-02-18 21:11:50|2200.73|2199.23|2200.85|2199.35|2200.85|2199.35|2200.59|2199.09|0
1645218720000|2022-02-18 21:12:00|2200.87|2199.37|2201.11|2199.61|2201.2|2199.7|2200.85|2199.35|0
1645218730000|2022-02-18 21:12:10|2201.09|2199.59|2201.11|2199.61|2201.11|2199.61|2200.85|2199.35|0
1645218740000|2022-02-18 21:12:20|2201.09|2199.59|2201.11|2199.61|2201.11|2199.61|2200.98|2199.48|0
1645218750000|2022-02-18 21:12:30|2201.09|2199.59|2200.98|2199.48|2201.11|2199.61|2200.85|2199.35|0
1645218760000|2022-02-18 21:12:40|2200.97|2199.47|2200.98|2199.48|2200.98|2199.48|2200.8|2199.3|0
1645218770000|2022-02-18 21:12:50|2200.96|2199.46|2200.87|2199.37|2200.98|2199.48|2200.59|2199.09|0
1645218780000|2022-02-18 21:13:00|2200.98|2199.48|2200.98|2199.48|2201.15|2199.65|2200.8|2199.3|0
1645218790000|2022-02-18 21:13:10|2200.99|2199.49|2201.11|2199.61|2201.11|2199.61|2200.85|2199.35|0
1645218800000|2022-02-18 21:13:20|2201.13|2199.63|2201.2|2199.7|2201.2|2199.7|2201.13|2199.63|0
1645218810000|2022-02-18 21:13:30|2201.22|2199.72|2201.45|2199.95|2201.63|2200.13|2201.22|2199.72|0
1645218820000|2022-02-18 21:13:40|2201.47|2199.97|2201.58|2200.08|2201.63|2200.13|2201.47|2199.97|0
1645218830000|2022-02-18 21:13:50|2201.59|2200.09|2201.71|2200.21|2201.71|2200.21|2201.58|2200.08|0
1645218840000|2022-02-18 21:14:00|2201.69|2200.19|2201.58|2200.08|2201.71|2200.21|2201.58|2200.08|0
1645218850000|2022-02-18 21:14:10|2201.59|2200.09|2201.93|2200.43|2202.06|2200.56|2201.59|2200.09|0
1645218860000|2022-02-18 21:14:20|2201.91|2200.41|2201.75|2200.25|2202.05|2200.55|2201.7|2200.2|0
1645218870000|2022-02-18 21:14:30|2201.74|2200.24|2201.91|2200.41|2201.92|2200.42|2201.57|2200.07|0
1645218880000|2022-02-18 21:14:40|2201.88|2200.38|2201.79|2200.29|2201.92|2200.42|2201.7|2200.2|0
1645218890000|2022-02-18 21:14:50|2201.77|2200.27|2201.92|2200.42|2201.92|2200.42|2201.7|2200.2|0
1645218900000|2022-02-18 21:15:00|2201.94|2200.44|2202.31|2200.81|2202.43|2200.93|2201.92|2200.42|0
1645218910000|2022-02-18 21:15:10|2202.32|2200.82|2202.43|2200.93|2202.53|2201.03|2202.31|2200.81|0
1645218920000|2022-02-18 21:15:20|2202.42|2200.92|2202.17|2200.67|2202.43|2200.93|2202.17|2200.67|0
1645218930000|2022-02-18 21:15:30|2202.19|2200.69|2202.3|2200.8|2202.3|2200.8|2202.09|2200.59|0
1645218940000|2022-02-18 21:15:40|2202.29|2200.79|2202.3|2200.8|2202.3|2200.8|2202.17|2200.67|0
1645218950000|2022-02-18 21:15:50|2202.31|2200.81|2202.52|2201.02|2202.52|2201.02|2202.31|2200.81|0
1645218960000|2022-02-18 21:16:00|2202.53|2201.03|2202.52|2201.02|2202.77|2201.27|2202.52|2201.02|0
1645218970000|2022-02-18 21:16:10|2202.53|2201.03|2202.77|2201.27|2202.9|2201.4|2202.52|2201.02|0
1645218980000|2022-02-18 21:16:20|2202.76|2201.26|2203.03|2201.53|2203.03|2201.53|2202.64|2201.14|0
1645218990000|2022-02-18 21:16:30|2203.05|2201.55|2203.12|2201.62|2203.38|2201.88|2203.05|2201.55|0
1645219000000|2022-02-18 21:16:40|2203.13|2201.63|2203.25|2201.75|2203.25|2201.75|2203.12|2201.62|0
1645219010000|2022-02-18 21:16:50|2203.27|2201.77|2203.38|2201.88|2203.38|2201.88|2203.27|2201.77|0
1645219020000|2022-02-18 21:17:00|2203.36|2201.86|2203.25|2201.75|2203.36|2201.86|2203.12|2201.62|0
1645219030000|2022-02-18 21:17:10|2203.24|2201.74|2203.07|2201.57|2203.25|2201.75|2203.03|2201.53|0
1645219040000|2022-02-18 21:17:20|2203.08|2201.58|2203.03|2201.53|2203.12|2201.62|2202.95|2201.45|0
1645219050000|2022-02-18 21:17:30|2203.02|2201.52|2202.9|2201.4|2203.03|2201.53|2202.9|2201.4|0
1645219060000|2022-02-18 21:17:40|2202.91|2201.41|2202.9|2201.4|2202.95|2201.45|2202.77|2201.27|0
1645219090000|2022-02-18 21:18:10|2202.88|2201.38|2202.9|2201.4|2202.95|2201.45|2202.77|2201.27|0
1645219100000|2022-02-18 21:18:20|2202.92|2201.42|2203.12|2201.62|2203.12|2201.62|2202.92|2201.42|0
1645219110000|2022-02-18 21:18:30|2203.14|2201.64|2203.5|2202|2203.5|2202|2203.14|2201.64|0
1645219120000|2022-02-18 21:18:40|2203.49|2201.99|2203.72|2202.22|2203.72|2202.22|2203.38|2201.88|0
1645219130000|2022-02-18 21:18:50|2203.71|2202.21|2203.5|2202|2203.71|2202.21|2203.5|2202|0
1645219140000|2022-02-18 21:19:00|2203.45|2201.95|2203.38|2201.88|2203.45|2201.95|2203.12|2201.62|0
1645219170000|2022-02-18 21:19:30|2203.37|2201.87|2203.25|2201.75|2203.37|2201.87|2203.12|2201.62|0
1645219180000|2022-02-18 21:19:40|2203.24|2201.74|2203.2|2201.7|2203.24|2201.74|2203.2|2201.7|0
1645219190000|2022-02-18 21:19:50|2203.19|2201.69|2203.12|2201.62|2203.19|2201.69|2203.12|2201.62|0
1645219210000|2022-02-18 21:20:10|2203.1|2201.6|2203.03|2201.53|2203.12|2201.62|2203.03|2201.53|0
1645219220000|2022-02-18 21:20:20|2203.01|2201.51|2202.64|2201.14|2203.01|2201.51|2202.52|2201.02|0
1645219230000|2022-02-18 21:20:30|2202.65|2201.15|2202.77|2201.27|2202.77|2201.27|2202.64|2201.14|0
1645219240000|2022-02-18 21:20:40|2202.78|2201.28|2202.9|2201.4|2202.9|2201.4|2202.77|2201.27|0
1645219250000|2022-02-18 21:20:50|2202.91|2201.41|2203.03|2201.53|2203.12|2201.62|2202.91|2201.41|0
1645219260000|2022-02-18 21:21:00|2203.02|2201.52|2203.03|2201.53|2203.25|2201.75|2202.9|2201.4|0
1645219270000|2022-02-18 21:21:10|2203.05|2201.55|2203.12|2201.62|2203.12|2201.62|2203.05|2201.55|0
1645219280000|2022-02-18 21:21:20|2203.1|2201.6|2203.03|2201.53|2203.1|2201.6|2203.03|2201.53|0
1645219290000|2022-02-18 21:21:30|2203.04|2201.54|2203.12|2201.62|2203.12|2201.62|2203.03|2201.53|0
1645219300000|2022-02-18 21:21:40|2203.16|2201.66|2203.42|2201.92|2203.42|2201.92|2203.16|2201.66|0
1645219310000|2022-02-18 21:21:50|2203.46|2201.96|2203.98|2202.48|2203.98|2202.48|2203.46|2201.96|0
1645219320000|2022-02-18 21:22:00|2203.99|2202.49|2204.24|2202.74|2204.24|2202.74|2203.85|2202.35|0
1645219330000|2022-02-18 21:22:10|2204.22|2202.72|2203.72|2202.22|2204.22|2202.72|2203.72|2202.22|0
1645219340000|2022-02-18 21:22:20|2203.68|2202.18|2203.5|2202|2203.68|2202.18|2203.5|2202|0
1645219350000|2022-02-18 21:22:30|2203.42|2201.92|2203.38|2201.88|2203.42|2201.92|2203.38|2201.88|0
1645219370000|2022-02-18 21:22:50|2203.32|2201.82|2203.03|2201.53|2203.32|2201.82|2203.03|2201.53|0
1645219380000|2022-02-18 21:23:00|2203.01|2201.51|2202.77|2201.27|2203.01|2201.51|2202.64|2201.14|0
1645219390000|2022-02-18 21:23:10|2202.76|2201.26|2202.9|2201.4|2202.9|2201.4|2202.64|2201.14|0
1645219400000|2022-02-18 21:23:20|2202.92|2201.42|2202.9|2201.4|2203.07|2201.57|2202.9|2201.4|0
1645219410000|2022-02-18 21:23:30|2202.92|2201.42|2202.69|2201.19|2203.03|2201.53|2202.69|2201.19|0
1645219420000|2022-02-18 21:23:40|2202.68|2201.18|2202.75|2201.25|2202.77|2201.27|2202.64|2201.14|0
1645219430000|2022-02-18 21:23:50|2202.83|2201.33|2203.1|2201.6|2203.23|2201.73|2202.83|2201.33|0
1645219440000|2022-02-18 21:24:00|2203.12|2201.62|2203.23|2201.73|2203.23|2201.73|2203.12|2201.62|0
1645219450000|2022-02-18 21:24:10|2203.25|2201.75|2203.36|2201.86|2203.36|2201.86|2203.23|2201.73|0
1645219460000|2022-02-18 21:24:20|2203.35|2201.85|2203.1|2201.6|2203.35|2201.85|2203.1|2201.6|0
1645219470000|2022-02-18 21:24:30|2203.09|2201.59|2203.05|2201.55|2203.09|2201.59|2203.01|2201.51|0
1645219490000|2022-02-18 21:24:50|2203.06|2201.56|2203.01|2201.51|2203.1|2201.6|2203.01|2201.51|0
1645219500000|2022-02-18 21:25:00|2203.02|2201.52|2203.06|2201.56|2203.1|2201.6|2203.01|2201.51|0
1645219510000|2022-02-18 21:25:10|2203.1|2201.6|2203.1|2201.6|2203.1|2201.6|2203.1|2201.6|0
1645219520000|2022-02-18 21:25:20|2203.12|2201.62|2203.23|2201.73|2203.23|2201.73|2203.12|2201.62|0
1645219530000|2022-02-18 21:25:30|2203.25|2201.75|2203.48|2201.98|2203.61|2202.11|2203.25|2201.75|0
1645219540000|2022-02-18 21:25:40|2203.5|2202|2203.61|2202.11|2203.61|2202.11|2203.5|2202|0
1645219550000|2022-02-18 21:25:50|2203.59|2202.09|2203.1|2201.6|2203.59|2202.09|2203.01|2201.51|0
1645219560000|2022-02-18 21:26:00|2203.12|2201.62|2203.12|2201.62|2203.12|2201.62|2203.12|2201.62|0
1645219570000|2022-02-18 21:26:10|2203.11|2201.61|2203.25|2201.75|2203.25|2201.75|2203.07|2201.57|0
1645219580000|2022-02-18 21:26:20|2203.28|2201.78|2203.63|2202.13|2203.63|2202.13|2203.28|2201.78|0
1645219590000|2022-02-18 21:26:30|2203.62|2202.12|2203.42|2201.92|2203.63|2202.13|2203.42|2201.92|0
1645219600000|2022-02-18 21:26:40|2203.43|2201.93|2203.5|2202|2203.5|2202|2203.42|2201.92|0
1645219610000|2022-02-18 21:26:50|2203.51|2202.01|2203.72|2202.22|2203.81|2202.31|2203.51|2202.01|0
1645219620000|2022-02-18 21:27:00|2203.73|2202.23|2203.55|2202.05|2203.85|2202.35|2203.55|2202.05|0
1645219630000|2022-02-18 21:27:10|2203.56|2202.06|2203.5|2202|2203.63|2202.13|2203.42|2201.92|0
1645219640000|2022-02-18 21:27:20|2203.42|2201.92|2203.5|2202|2203.5|2202|2203.42|2201.92|0
1645219650000|2022-02-18 21:27:30|2203.49|2201.99|2203.33|2201.83|2203.49|2201.99|2203.33|2201.83|0
1645219660000|2022-02-18 21:27:40|2203.34|2201.84|2203.38|2201.88|2203.38|2201.88|2203.33|2201.83|0
1645219670000|2022-02-18 21:27:50|2203.4|2201.9|2203.5|2202|2203.5|2202|2203.4|2201.9|0
1645219680000|2022-02-18 21:28:00|2203.42|2201.92|2203.38|2201.88|2203.42|2201.92|2203.38|2201.88|0
1645219690000|2022-02-18 21:28:10|2203.4|2201.9|2203.42|2201.92|2203.5|2202|2203.38|2201.88|0
1645219700000|2022-02-18 21:28:20|2203.41|2201.91|2203.33|2201.83|2203.41|2201.91|2203.12|2201.62|0
1645219710000|2022-02-18 21:28:30|2203.32|2201.82|2203.33|2201.83|2203.33|2201.83|2203.25|2201.75|0
1645219720000|2022-02-18 21:28:40|2203.34|2201.84|2203.5|2202|2203.5|2202|2203.34|2201.84|0
1645219730000|2022-02-18 21:28:50|2203.42|2201.92|2203.42|2201.92|2203.5|2202|2203.38|2201.88|0
1645219740000|2022-02-18 21:29:00|2203.43|2201.93|2203.33|2201.83|2203.5|2202|2203.33|2201.83|0
1645219750000|2022-02-18 21:29:10|2203.32|2201.82|2203.23|2201.73|2203.42|2201.92|2203.2|2201.7|0
1645219760000|2022-02-18 21:29:20|2203.12|2201.62|2203.03|2201.53|2203.12|2201.62|2203.03|2201.53|0
1645219770000|2022-02-18 21:29:30|2203.02|2201.52|2203.03|2201.53|2203.03|2201.53|2202.9|2201.4|0
1645219780000|2022-02-18 21:29:40|2203.08|2201.58|2203.5|2202|2203.5|2202|2203.08|2201.58|0
1645219800000|2022-02-18 21:30:00|2203.52|2202.02|2203.25|2201.75|2203.63|2202.13|2203.25|2201.75|0
1645219810000|2022-02-18 21:30:10|2203.23|2201.73|2203.03|2201.53|2203.23|2201.73|2203.03|2201.53|0
1645219820000|2022-02-18 21:30:20|2203.07|2201.57|2203.25|2201.75|2203.25|2201.75|2203.07|2201.57|0
1645219830000|2022-02-18 21:30:30|2203.28|2201.78|2203.06|2201.56|2203.28|2201.78|2203.06|2201.56|0
1645219840000|2022-02-18 21:30:40|2203.07|2201.57|2203.06|2201.56|2203.1|2201.6|2203.06|2201.56|0
1645219850000|2022-02-18 21:30:50|2203.07|2201.57|2203.28|2201.78|2203.28|2201.78|2203.07|2201.57|0
1645219860000|2022-02-18 21:31:00|2203.27|2201.77|2203.15|2201.65|2203.27|2201.77|2203.15|2201.65|0
1645219880000|2022-02-18 21:31:20|2203.13|2201.63|2203.15|2201.65|2203.41|2201.91|2202.93|2201.43|0
1645219890000|2022-02-18 21:31:30|2203.13|2201.63|2203.28|2201.78|2203.53|2202.03|2203.06|2201.56|0
1645219900000|2022-02-18 21:31:40|2203.26|2201.76|2202.93|2201.43|2203.26|2201.76|2202.93|2201.43|0
1645219910000|2022-02-18 21:31:50|2202.98|2201.48|2202.98|2201.48|2203.28|2201.78|2202.98|2201.48|0
1645219920000|2022-02-18 21:32:00|2202.97|2201.47|2202.98|2201.48|2202.98|2201.48|2202.85|2201.35|0
1645219930000|2022-02-18 21:32:10|2202.97|2201.47|2202.82|2201.32|2202.97|2201.47|2202.8|2201.3|0
1645219940000|2022-02-18 21:32:20|2202.93|2201.43|2202.8|2201.3|2203.06|2201.56|2202.72|2201.22|0
1645219950000|2022-02-18 21:32:30|2202.81|2201.31|2203.06|2201.56|2203.06|2201.56|2202.8|2201.3|0
1645219960000|2022-02-18 21:32:40|2203.04|2201.54|2202.93|2201.43|2203.04|2201.54|2202.93|2201.43|0
1645219970000|2022-02-18 21:32:50|2202.97|2201.47|2203.15|2201.65|2203.15|2201.65|2202.97|2201.47|0
1645219980000|2022-02-18 21:33:00|2203.06|2201.56|2202.45|2200.95|2203.06|2201.56|2202.33|2200.83|0
1645219990000|2022-02-18 21:33:10|2202.44|2200.94|2202.93|2201.43|2202.93|2201.43|2202.33|2200.83|0
1645220000000|2022-02-18 21:33:20|2203.03|2201.53|2203.88|2202.38|2204.01|2202.51|2203.03|2201.53|0
1645220010000|2022-02-18 21:33:30|2203.92|2202.42|2204.14|2202.64|2204.27|2202.77|2203.92|2202.42|0
1645220020000|2022-02-18 21:33:40|2204.12|2202.62|2204.01|2202.51|2204.12|2202.62|2204.01|2202.51|0
1645220030000|2022-02-18 21:33:50|2203.99|2202.49|2203.4|2201.9|2203.99|2202.49|2203.4|2201.9|0
1645220040000|2022-02-18 21:34:00|2203.36|2201.86|2202.98|2201.48|2203.53|2202.03|2202.98|2201.48|0
1645220050000|2022-02-18 21:34:10|2202.99|2201.49|2202.85|2201.35|2203.28|2201.78|2202.8|2201.3|0
1645220060000|2022-02-18 21:34:20|2202.84|2201.34|2202.45|2200.95|2202.84|2201.34|2202.37|2200.87|0
1645220070000|2022-02-18 21:34:30|2202.44|2200.94|2202.12|2200.62|2202.55|2201.05|2202.12|2200.62|0
1645220080000|2022-02-18 21:34:40|2202.2|2200.7|2202.2|2200.7|2202.24|2200.74|2202.07|2200.57|0
1645220090000|2022-02-18 21:34:50|2202.14|2200.64|2201.72|2200.22|2202.14|2200.64|2201.72|2200.22|0
1645220100000|2022-02-18 21:35:00|2201.74|2200.24|2201.59|2200.09|2201.81|2200.31|2201.59|2200.09|0
1645220110000|2022-02-18 21:35:10|2201.56|2200.06|2201.23|2199.73|2201.56|2200.06|2201.12|2199.62|0
1645220120000|2022-02-18 21:35:20|2201.34|2199.84|2201.12|2199.62|2201.34|2199.84|2200.99|2199.49|0
1645220130000|2022-02-18 21:35:30|2201.1|2199.6|2200.99|2199.49|2201.12|2199.62|2200.91|2199.41|0
1645220140000|2022-02-18 21:35:40|2200.98|2199.48|2200.55|2199.05|2200.98|2199.48|2200.55|2199.05|0
1645220150000|2022-02-18 21:35:50|2200.51|2199.01|2200.6|2199.1|2200.6|2199.1|2200.51|2199.01|0
1645220160000|2022-02-18 21:36:00|2200.59|2199.09|2200.26|2198.76|2200.6|2199.1|2200.26|2198.76|0
1645220170000|2022-02-18 21:36:10|2200.27|2198.77|2200.26|2198.76|2200.43|2198.93|2200.17|2198.67|0
1645220180000|2022-02-18 21:36:20|2200.25|2198.75|2200.51|2199.01|2200.51|2199.01|2200.17|2198.67|0
1645220190000|2022-02-18 21:36:30|2200.52|2199.02|2200.73|2199.23|2200.99|2199.49|2200.52|2199.02|0
1645220200000|2022-02-18 21:36:40|2200.69|2199.19|2200.73|2199.23|2200.73|2199.23|2200.51|2199.01|0
1645220210000|2022-02-18 21:36:50|2200.72|2199.22|2200.51|2199.01|2200.72|2199.22|2200.51|2199.01|0
1645220220000|2022-02-18 21:37:00|2200.52|2199.02|2200.56|2199.06|2200.56|2199.06|2200.43|2198.93|0
1645220230000|2022-02-18 21:37:10|2200.54|2199.04|2201.16|2199.66|2201.16|2199.66|2200.43|2198.93|0
1645220240000|2022-02-18 21:37:20|2201.17|2199.67|2201.46|2199.96|2201.72|2200.22|2200.99|2199.49|0
1645220250000|2022-02-18 21:37:30|2201.42|2199.92|2201.42|2199.92|2201.46|2199.96|2201.34|2199.84|0
1645220260000|2022-02-18 21:37:40|2201.41|2199.91|2201.16|2199.66|2201.41|2199.91|2201.16|2199.66|0
1645220270000|2022-02-18 21:37:50|2201.15|2199.65|2201.21|2199.71|2201.21|2199.71|2200.99|2199.49|0
1645220280000|2022-02-18 21:38:00|2201.22|2199.72|2201.51|2200.01|2201.51|2200.01|2201.21|2199.71|0
1645220290000|2022-02-18 21:38:10|2201.5|2200|2201.59|2200.09|2201.59|2200.09|2201.34|2199.84|0
1645220300000|2022-02-18 21:38:20|2201.64|2200.14|2201.64|2200.14|2201.77|2200.27|2201.59|2200.09|0
1645220310000|2022-02-18 21:38:30|2201.63|2200.13|2201.65|2200.15|2201.65|2200.15|2201.47|2199.97|0
1645220320000|2022-02-18 21:38:40|2201.64|2200.14|2201.73|2200.23|2201.73|2200.23|2201.6|2200.1|0
1645220330000|2022-02-18 21:38:50|2201.77|2200.27|2201.47|2199.97|2202.03|2200.53|2201.43|2199.93|0
1645220340000|2022-02-18 21:39:00|2201.48|2199.98|2201.47|2199.97|2201.52|2200.02|2201.47|2199.97|0
1645220350000|2022-02-18 21:39:10|2201.43|2199.93|2201.47|2199.97|2201.47|2199.97|2201.43|2199.93|0
1645220360000|2022-02-18 21:39:20|2201.48|2199.98|2201.52|2200.02|2201.52|2200.02|2201.47|2199.97|0
1645220370000|2022-02-18 21:39:30|2201.51|2200.01|2201.43|2199.93|2201.6|2200.1|2201.43|2199.93|0
1645220380000|2022-02-18 21:39:40|2201.42|2199.92|2200.92|2199.42|2201.42|2199.92|2200.74|2199.24|0
1645220390000|2022-02-18 21:39:50|2200.93|2199.43|2201.17|2199.67|2201.3|2199.8|2200.92|2199.42|0
1645220400000|2022-02-18 21:40:00|2201.18|2199.68|2201.22|2199.72|2201.3|2199.8|2201.17|2199.67|0
1645220410000|2022-02-18 21:40:10|2201.2|2199.7|2201.35|2199.85|2201.35|2199.85|2201|2199.5|0
1645220420000|2022-02-18 21:40:20|2201.34|2199.84|2201.17|2199.67|2201.34|2199.84|2201|2199.5|0
1645220430000|2022-02-18 21:40:30|2201.16|2199.66|2201.17|2199.67|2201.17|2199.67|2201.13|2199.63|0
1645220440000|2022-02-18 21:40:40|2201.16|2199.66|2201.22|2199.72|2201.22|2199.72|2201.13|2199.63|0
1645220460000|2022-02-18 21:41:00|2201.21|2199.71|2201.22|2199.72|2201.22|2199.72|2201.13|2199.63|0
1645220470000|2022-02-18 21:41:10|2201.21|2199.71|2201.3|2199.8|2201.3|2199.8|2201.13|2199.63|0
1645220480000|2022-02-18 21:41:20|2201.29|2199.79|2201.35|2199.85|2201.47|2199.97|2201.17|2199.67|0
1645220490000|2022-02-18 21:41:30|2201.34|2199.84|2201.22|2199.72|2201.34|2199.84|2201.22|2199.72|0
1645220500000|2022-02-18 21:41:40|2201.2|2199.7|2201.13|2199.63|2201.2|2199.7|2201.13|2199.63|0
1645220510000|2022-02-18 21:41:50|2201.15|2199.65|2201.17|2199.67|2201.35|2199.85|2201.15|2199.65|0
1645220520000|2022-02-18 21:42:00|2201.18|2199.68|2201.22|2199.72|2201.22|2199.72|2201.13|2199.63|0
1645220530000|2022-02-18 21:42:10|2201.24|2199.74|2201.47|2199.97|2201.47|2199.97|2201.24|2199.74|0
1645220540000|2022-02-18 21:42:20|2201.43|2199.93|2201.3|2199.8|2201.47|2199.97|2201.3|2199.8|0
1645220550000|2022-02-18 21:42:30|2201.29|2199.79|2201.13|2199.63|2201.29|2199.79|2201.04|2199.54|0
1645220560000|2022-02-18 21:42:40|2201.12|2199.62|2201.04|2199.54|2201.17|2199.67|2201.04|2199.54|0
1645220570000|2022-02-18 21:42:50|2201|2199.5|2201.13|2199.63|2201.17|2199.67|2201|2199.5|0
1645220580000|2022-02-18 21:43:00|2201.11|2199.61|2201.13|2199.63|2201.13|2199.63|2201|2199.5|0
1645220600000|2022-02-18 21:43:20|2201.15|2199.65|2201.17|2199.67|2201.22|2199.72|2201.15|2199.65|0
1645220610000|2022-02-18 21:43:30|2201.16|2199.66|2201.35|2199.85|2201.35|2199.85|2201.13|2199.63|0
1645220620000|2022-02-18 21:43:40|2201.34|2199.84|2201.35|2199.85|2201.35|2199.85|2201.3|2199.8|0
1645220640000|2022-02-18 21:44:00|2201.31|2199.81|2200.92|2199.42|2201.31|2199.81|2200.82|2199.32|0
1645220650000|2022-02-18 21:44:10|2200.93|2199.43|2201.13|2199.63|2201.3|2199.8|2200.93|2199.43|0
1645220660000|2022-02-18 21:44:20|2201.16|2199.66|2201.35|2199.85|2201.35|2199.85|2201.16|2199.66|0
1645220670000|2022-02-18 21:44:30|2201.36|2199.86|2201|2199.5|2201.43|2199.93|2201|2199.5|0
1645220680000|2022-02-18 21:44:40|2201.06|2199.56|2201.58|2200.08|2201.6|2200.1|2201.06|2199.56|0
1645220690000|2022-02-18 21:44:50|2201.47|2199.97|2201.43|2199.93|2201.47|2199.97|2201.22|2199.72|0
1645220700000|2022-02-18 21:45:00|2201.42|2199.92|2201.22|2199.72|2201.42|2199.92|2201|2199.5|0
1645220710000|2022-02-18 21:45:10|2201.2|2199.7|2201.04|2199.54|2201.35|2199.85|2201.04|2199.54|0
1645220720000|2022-02-18 21:45:20|2201.05|2199.55|2201|2199.5|2201.13|2199.63|2201|2199.5|0
1645220730000|2022-02-18 21:45:30|2201.01|2199.51|2201|2199.5|2201.04|2199.54|2201|2199.5|0
1645220740000|2022-02-18 21:45:40|2201.01|2199.51|2200.92|2199.42|2201.04|2199.54|2200.87|2199.37|0
1645220750000|2022-02-18 21:45:50|2200.91|2199.41|2200.82|2199.32|2201|2199.5|2200.74|2199.24|0
1645220760000|2022-02-18 21:46:00|2200.74|2199.24|2200.27|2198.77|2200.87|2199.37|2200.27|2198.77|0
1645220770000|2022-02-18 21:46:10|2200.29|2198.79|2200.27|2198.77|2200.52|2199.02|2200.27|2198.77|0
1645220780000|2022-02-18 21:46:20|2200.28|2198.78|2199.92|2198.42|2200.31|2198.81|2199.92|2198.42|0
1645220790000|2022-02-18 21:46:30|2199.94|2198.44|2199.66|2198.16|2200.01|2198.51|2199.66|2198.16|0
1645220800000|2022-02-18 21:46:40|2199.68|2198.18|2199.79|2198.29|2200.01|2198.51|2199.68|2198.18|0
1645220810000|2022-02-18 21:46:50|2199.82|2198.32|2200.01|2198.51|2200.09|2198.59|2199.79|2198.29|0
1645220820000|2022-02-18 21:47:00|2200.03|2198.53|2199.78|2198.28|2200.14|2198.64|2199.65|2198.15|0
1645220830000|2022-02-18 21:47:10|2199.76|2198.26|2200.13|2198.63|2200.13|2198.63|2199.65|2198.15|0
1645220840000|2022-02-18 21:47:20|2200.14|2198.64|2201.21|2199.71|2201.21|2199.71|2200.13|2198.63|0
1645220850000|2022-02-18 21:47:30|2201.19|2199.69|2200.99|2199.49|2201.46|2199.96|2200.99|2199.49|0
1645220860000|2022-02-18 21:47:40|2201.01|2199.51|2201.16|2199.66|2201.16|2199.66|2201.01|2199.51|0
1645220870000|2022-02-18 21:47:50|2201.15|2199.65|2200.11|2198.61|2201.15|2199.65|2200|2198.5|0
1645220880000|2022-02-18 21:48:00|2200|2198.5|2200|2198.5|2200.13|2198.63|2200|2198.5|0
1645220890000|2022-02-18 21:48:10|2200.02|2198.52|2200.43|2198.93|2200.43|2198.93|2200.02|2198.52|0
1645220900000|2022-02-18 21:48:20|2200.44|2198.94|2200.69|2199.19|2200.73|2199.23|2200.44|2198.94|0
1645220910000|2022-02-18 21:48:30|2200.71|2199.21|2200.69|2199.19|2201.03|2199.53|2200.56|2199.06|0
1645220920000|2022-02-18 21:48:40|2200.68|2199.18|2200.56|2199.06|2200.69|2199.19|2200.3|2198.8|0
1645220930000|2022-02-18 21:48:50|2200.57|2199.07|2200.26|2198.76|2200.6|2199.1|2200|2198.5|0
1645220940000|2022-02-18 21:49:00|2200.27|2198.77|2200.13|2198.63|2200.38|2198.88|2200.08|2198.58|0
1645220950000|2022-02-18 21:49:10|2200.12|2198.62|2200.17|2198.67|2200.3|2198.8|2199.78|2198.28|0
1645220960000|2022-02-18 21:49:20|2200.16|2198.66|2200|2198.5|2200.16|2198.66|2200|2198.5|0
1645220970000|2022-02-18 21:49:30|2199.99|2198.49|2200.13|2198.63|2200.13|2198.63|2199.78|2198.28|0
1645220980000|2022-02-18 21:49:40|2200.12|2198.62|2200|2198.5|2200.12|2198.62|2200|2198.5|0
1645220990000|2022-02-18 21:49:50|2200.02|2198.52|2200.38|2198.88|2200.38|2198.88|2200.02|2198.52|0
1645221000000|2022-02-18 21:50:00|2200.41|2198.91|2200.86|2199.36|2200.99|2199.49|2200.41|2198.91|0
1645221010000|2022-02-18 21:50:10|2200.88|2199.38|2201.12|2199.62|2201.12|2199.62|2200.86|2199.36|0
1645221020000|2022-02-18 21:50:20|2201.14|2199.64|2200.81|2199.31|2201.34|2199.84|2200.81|2199.31|0
1645221030000|2022-02-18 21:50:30|2200.73|2199.23|2200.51|2199.01|2200.73|2199.23|2200.51|2199.01|0
1645221040000|2022-02-18 21:50:40|2200.49|2198.99|2200.38|2198.88|2200.49|2198.99|2200.38|2198.88|0
1645221050000|2022-02-18 21:50:50|2200.37|2198.87|2200.26|2198.76|2200.38|2198.88|2200.26|2198.76|0
1645221060000|2022-02-18 21:51:00|2200.24|2198.74|2200.13|2198.63|2200.24|2198.74|2200.13|2198.63|0
1645221070000|2022-02-18 21:51:10|2200.11|2198.61|2199.91|2198.41|2200.11|2198.61|2199.91|2198.41|0
1645221080000|2022-02-18 21:51:20|2199.9|2198.4|2200|2198.5|2200|2198.5|2199.65|2198.15|0
1645221090000|2022-02-18 21:51:30|2199.98|2198.48|2199.78|2198.28|2199.98|2198.48|2199.78|2198.28|0
1645221100000|2022-02-18 21:51:40|2199.76|2198.26|2199.65|2198.15|2199.76|2198.26|2199.65|2198.15|0
1645221110000|2022-02-18 21:51:50|2199.63|2198.13|2199.78|2198.28|2199.78|2198.28|2199.52|2198.02|0
1645221120000|2022-02-18 21:52:00|2199.74|2198.24|2199.52|2198.02|2199.74|2198.24|2199.52|2198.02|0
1645221150000|2022-02-18 21:52:30|2199.53|2198.03|2199.65|2198.15|2199.65|2198.15|2199.53|2198.03|0
1645221160000|2022-02-18 21:52:40|2199.64|2198.14|2199.52|2198.02|2199.64|2198.14|2199.52|2198.02|0
1645221190000|2022-02-18 21:53:10|2199.5|2198|2199.65|2198.15|2199.65|2198.15|2199.27|2197.77|0
1645221200000|2022-02-18 21:53:20|2199.63|2198.13|2199.52|2198.02|2199.65|2198.15|2199.52|2198.02|0
1645221220000|2022-02-18 21:53:40|2199.58|2198.08|2200.51|2199.01|2200.51|2199.01|2199.58|2198.08|0
1645221230000|2022-02-18 21:53:50|2200.55|2199.05|2200.56|2199.06|2200.73|2199.23|2200.51|2199.01|0
1645221240000|2022-02-18 21:54:00|2200.55|2199.05|2200.56|2199.06|2200.56|2199.06|2200.51|2199.01|0
1645221250000|2022-02-18 21:54:10|2200.55|2199.05|2200.51|2199.01|2200.56|2199.06|2200.51|2199.01|0
1645221270000|2022-02-18 21:54:30|2200.45|2198.95|2200.45|2198.95|2200.45|2198.95|2200.45|2198.95|0
1645221280000|2022-02-18 21:54:40|2200.41|2198.91|2200.5|2199|2200.5|2199|2200.2|2198.7|0
1645221290000|2022-02-18 21:54:50|2200.51|2199.01|2200.5|2199|2200.54|2199.04|2200.32|2198.82|0
1645221300000|2022-02-18 21:55:00|2200.49|2198.99|2200.63|2199.13|2200.67|2199.17|2200.45|2198.95|0
1645221310000|2022-02-18 21:55:10|2200.62|2199.12|2200.54|2199.04|2200.62|2199.12|2200.54|2199.04|0
1645221320000|2022-02-18 21:55:20|2200.53|2199.03|2200.54|2199.04|2200.54|2199.04|2200.5|2199|0
1645221330000|2022-02-18 21:55:30|2200.53|2199.03|2200.2|2198.7|2200.53|2199.03|2200.2|2198.7|0
1645221340000|2022-02-18 21:55:40|2200.16|2198.66|2199.85|2198.35|2200.16|2198.66|2199.85|2198.35|0
1645221350000|2022-02-18 21:55:50|2199.84|2198.34|2199.77|2198.27|2199.84|2198.34|2199.77|2198.27|0
1645221370000|2022-02-18 21:56:10|2199.75|2198.25|2199.59|2198.09|2199.75|2198.25|2199.59|2198.09|0
1645221380000|2022-02-18 21:56:20|2199.61|2198.11|2200.24|2198.74|2200.24|2198.74|2199.61|2198.11|0
1645221390000|2022-02-18 21:56:30|2200.22|2198.72|2200.19|2198.69|2200.32|2198.82|2200.11|2198.61|0
1645221400000|2022-02-18 21:56:40|2200.11|2198.61|2199.89|2198.39|2200.11|2198.61|2199.89|2198.39|0
1645221410000|2022-02-18 21:56:50|2199.87|2198.37|2199.64|2198.14|2199.87|2198.37|2199.64|2198.14|0
1645221420000|2022-02-18 21:57:00|2199.65|2198.15|2199.59|2198.09|2199.77|2198.27|2199.59|2198.09|0
1645221430000|2022-02-18 21:57:10|2199.62|2198.12|2199.85|2198.35|2199.85|2198.35|2199.62|2198.12|0
1645221440000|2022-02-18 21:57:20|2199.87|2198.37|2199.77|2198.27|2200.07|2198.57|2199.77|2198.27|0
1645221450000|2022-02-18 21:57:30|2199.85|2198.35|2199.85|2198.35|2199.85|2198.35|2199.85|2198.35|0
1645221460000|2022-02-18 21:57:40|2199.83|2198.33|2199.64|2198.14|2199.85|2198.35|2199.64|2198.14|0
1645221470000|2022-02-18 21:57:50|2199.65|2198.15|2199.59|2198.09|2199.85|2198.35|2199.59|2198.09|0
1645221480000|2022-02-18 21:58:00|2199.6|2198.1|2199.72|2198.22|2199.72|2198.22|2199.6|2198.1|0
1645221490000|2022-02-18 21:58:10|2199.73|2198.23|2199.7|2198.2|2199.85|2198.35|2199.7|2198.2|0
1645221500000|2022-02-18 21:58:20|2199.59|2198.09|2199.46|2197.96|2199.59|2198.09|2199.46|2197.96|0
1645221510000|2022-02-18 21:58:30|2199.44|2197.94|2199.34|2197.84|2199.44|2197.94|2199.34|2197.84|0
1645221520000|2022-02-18 21:58:40|2199.33|2197.83|2199.16|2197.66|2199.51|2198.01|2198.99|2197.49|0
1645221530000|2022-02-18 21:58:50|2199.14|2197.64|2199.21|2197.71|2199.77|2198.27|2199.03|2197.53|0
1645221540000|2022-02-18 21:59:00|2199.23|2197.73|2198.99|2197.49|2199.59|2198.09|2198.99|2197.49|0
1645221550000|2022-02-18 21:59:10|2199|2197.5|2199.12|2197.62|2199.16|2197.66|2199|2197.5|0
1645221560000|2022-02-18 21:59:20|2199.13|2197.63|2199.29|2197.79|2199.46|2197.96|2199.12|2197.62|0
1645221570000|2022-02-18 21:59:30|2199.32|2197.82|2199.59|2198.09|2199.64|2198.14|2199.32|2197.82|0
1645221580000|2022-02-18 21:59:40|2199.58|2198.08|2198.99|2197.49|2199.94|2198.44|2198.99|2197.49|0
1645221590000|2022-02-18 21:59:50|2199|2197.5|2199.23|2197.73|2199.51|2198.01|2198.9|2197.4|0
1645398120000|2022-02-20 23:02:00|2185.66|2184.16|2186.28|2184.78|2186.28|2184.78|2185.61|2184.11|0
1645398130000|2022-02-20 23:02:10|2186.3|2184.8|2188.21|2186.71|2188.49|2186.99|2185.77|2184.27|0
1645398140000|2022-02-20 23:02:20|2188.32|2186.82|2188.79|2187.29|2188.92|2187.42|2187.68|2186.18|0
1645398150000|2022-02-20 23:02:30|2188.75|2187.25|2190.29|2188.79|2190.34|2188.84|2188.4|2186.9|0
1645398160000|2022-02-20 23:02:40|2190.17|2188.67|2188.91|2187.41|2190.17|2188.67|2188.91|2187.41|0
1645398170000|2022-02-20 23:02:50|2188.98|2187.48|2189.61|2188.11|2189.74|2188.24|2188.98|2187.48|0
1645398180000|2022-02-20 23:03:00|2189.59|2188.09|2188.19|2186.69|2189.59|2188.09|2188.06|2186.56|0
1645398190000|2022-02-20 23:03:10|2188.18|2186.68|2188.05|2186.55|2188.18|2186.68|2186.68|2185.18|0
1645398200000|2022-02-20 23:03:20|2188.01|2186.51|2188.32|2186.82|2189.14|2187.64|2187.58|2186.08|0
1645398210000|2022-02-20 23:03:30|2188.28|2186.78|2188.09|2186.59|2188.41|2186.91|2188.06|2186.56|0
1645398220000|2022-02-20 23:03:40|2188.01|2186.51|2187.82|2186.32|2188.19|2186.69|2187.33|2185.83|0
1645398230000|2022-02-20 23:03:50|2187.81|2186.31|2188.81|2187.31|2188.81|2187.31|2187.6|2186.1|0
1645398240000|2022-02-20 23:04:00|2188.83|2187.33|2188.89|2187.39|2189.5|2188|2188.81|2187.31|0
1645398250000|2022-02-20 23:04:10|2188.88|2187.38|2188.33|2186.83|2188.88|2187.38|2188.33|2186.83|0
1645398260000|2022-02-20 23:04:20|2188.32|2186.82|2188.63|2187.13|2189.24|2187.74|2188.29|2186.79|0
1645398270000|2022-02-20 23:04:30|2188.64|2187.14|2188.98|2187.48|2189.07|2187.57|2188.38|2186.88|0
1645398280000|2022-02-20 23:04:40|2189.03|2187.53|2188.59|2187.09|2189.37|2187.87|2188.51|2187.01|0
1645398290000|2022-02-20 23:04:50|2188.58|2187.08|2188.94|2187.44|2188.94|2187.44|2188.51|2187.01|0
1645398300000|2022-02-20 23:05:00|2188.95|2187.45|2188.69|2187.19|2189.54|2188.04|2188.63|2187.13|0
1645398310000|2022-02-20 23:05:10|2188.76|2187.26|2188.16|2186.66|2188.76|2187.26|2187.73|2186.23|0
1645398320000|2022-02-20 23:05:20|2188.14|2186.64|2188.46|2186.96|2188.46|2186.96|2187.9|2186.4|0
1645398330000|2022-02-20 23:05:30|2188.47|2186.97|2188.76|2187.26|2188.98|2187.48|2188.16|2186.66|0
1645398340000|2022-02-20 23:05:40|2188.77|2187.27|2188.98|2187.48|2189.07|2187.57|2188.51|2187.01|0
1645398350000|2022-02-20 23:05:50|2188.97|2187.47|2188.01|2186.51|2189.19|2187.69|2188.01|2186.51|0
1645398360000|2022-02-20 23:06:00|2188.03|2186.53|2188.38|2186.88|2188.57|2187.07|2188.01|2186.51|0
1645398370000|2022-02-20 23:06:10|2188.39|2186.89|2189.05|2187.55|2189.12|2187.62|2188.39|2186.89|0
1645398380000|2022-02-20 23:06:20|2188.94|2187.44|2188.25|2186.75|2188.99|2187.49|2188.16|2186.66|0
1645398390000|2022-02-20 23:06:30|2188.21|2186.71|2188.51|2187.01|2188.75|2187.25|2188.21|2186.71|0
1645398400000|2022-02-20 23:06:40|2188.54|2187.04|2188.9|2187.4|2189.07|2187.57|2188.54|2187.04|0
1645398410000|2022-02-20 23:06:50|2188.91|2187.41|2189.26|2187.76|2189.26|2187.76|2188.88|2187.38|0
1645398420000|2022-02-20 23:07:00|2189.29|2187.79|2189.48|2187.98|2189.48|2187.98|2189.13|2187.63|0
1645398430000|2022-02-20 23:07:10|2189.43|2187.93|2190.17|2188.67|2190.17|2188.67|2189.18|2187.68|0
1645398440000|2022-02-20 23:07:20|2190.2|2188.7|2190.34|2188.84|2190.47|2188.97|2190.12|2188.62|0
1645398450000|2022-02-20 23:07:30|2190.36|2188.86|2190.17|2188.67|2190.47|2188.97|2190.04|2188.54|0
1645398460000|2022-02-20 23:07:40|2190.18|2188.68|2190.52|2189.02|2190.52|2189.02|2190.12|2188.62|0
1645398470000|2022-02-20 23:07:50|2190.53|2189.03|2190.34|2188.84|2190.77|2189.27|2190.34|2188.84|0
1645398480000|2022-02-20 23:08:00|2190.33|2188.83|2190.12|2188.62|2190.6|2189.1|2190.12|2188.62|0
1645398490000|2022-02-20 23:08:10|2190.14|2188.64|2189.48|2187.98|2190.21|2188.71|2189.48|2187.98|0
1645398500000|2022-02-20 23:08:20|2189.45|2187.95|2189.78|2188.28|2189.78|2188.28|2189.26|2187.76|0
1645398510000|2022-02-20 23:08:30|2189.79|2188.29|2190.12|2188.62|2190.21|2188.71|2189.79|2188.29|0
1645398520000|2022-02-20 23:08:40|2190.13|2188.63|2189.56|2188.06|2190.17|2188.67|2189.56|2188.06|0
1645398530000|2022-02-20 23:08:50|2189.55|2188.05|2188.98|2187.48|2189.61|2188.11|2188.57|2187.07|0
1645398540000|2022-02-20 23:09:00|2189.09|2187.59|2188.88|2187.38|2189.26|2187.76|2188.66|2187.16|0
1645398550000|2022-02-20 23:09:10|2188.9|2187.4|2188.83|2187.33|2189.01|2187.51|2188.83|2187.33|0
1645398560000|2022-02-20 23:09:20|2188.82|2187.32|2188.83|2187.33|2189.39|2187.89|2188.79|2187.29|0
1645398570000|2022-02-20 23:09:30|2188.84|2187.34|2189.31|2187.81|2189.48|2187.98|2188.84|2187.34|0
1645398580000|2022-02-20 23:09:40|2189.3|2187.8|2189.39|2187.89|2189.61|2188.11|2189.18|2187.68|0
1645398590000|2022-02-20 23:09:50|2189.36|2187.86|2189.13|2187.63|2189.39|2187.89|2189.01|2187.51|0
1645398600000|2022-02-20 23:10:00|2189.12|2187.62|2188.35|2186.85|2189.12|2187.62|2188.27|2186.77|0
1645398610000|2022-02-20 23:10:10|2188.27|2186.77|2187.97|2186.47|2188.27|2186.77|2187.58|2186.08|0
1645398620000|2022-02-20 23:10:20|2187.95|2186.45|2187.67|2186.17|2188.05|2186.55|2187.37|2185.87|0
1645398630000|2022-02-20 23:10:30|2187.69|2186.19|2187.88|2186.38|2188.23|2186.73|2187.67|2186.17|0
1645398640000|2022-02-20 23:10:40|2187.9|2186.4|2187.26|2185.76|2188.05|2186.55|2187.08|2185.58|0
1645398650000|2022-02-20 23:10:50|2187.28|2185.78|2187.43|2185.93|2187.43|2185.93|2187.21|2185.71|0
1645398660000|2022-02-20 23:11:00|2187.44|2185.94|2187|2185.5|2187.51|2186.01|2186.78|2185.28|0
1645398670000|2022-02-20 23:11:10|2186.98|2185.48|2187.13|2185.63|2187.13|2185.63|2186.35|2184.85|0
1645398680000|2022-02-20 23:11:20|2187.2|2185.7|2187.25|2185.75|2187.6|2186.1|2187.2|2185.7|0
1645398690000|2022-02-20 23:11:30|2187.27|2185.77|2187.12|2185.62|2187.38|2185.88|2187.07|2185.57|0
1645398700000|2022-02-20 23:11:40|2187.1|2185.6|2186.99|2185.49|2187.1|2185.6|2186.52|2185.02|0
1645398710000|2022-02-20 23:11:50|2186.98|2185.48|2186.77|2185.27|2187.25|2185.75|2186.52|2185.02|0
1645398720000|2022-02-20 23:12:00|2186.78|2185.28|2187.26|2185.76|2187.26|2185.76|2186.57|2185.07|0
1645398730000|2022-02-20 23:12:10|2187.27|2185.77|2187.13|2185.63|2187.3|2185.8|2187.08|2185.58|0
1645398740000|2022-02-20 23:12:20|2187.15|2185.65|2187.14|2185.64|2187.26|2185.76|2186.96|2185.46|0
1645398750000|2022-02-20 23:12:30|2187.21|2185.71|2187.39|2185.89|2187.73|2186.23|2187.21|2185.71|0
1645398760000|2022-02-20 23:12:40|2187.38|2185.88|2186.65|2185.15|2187.38|2185.88|2186.22|2184.72|0
1645398770000|2022-02-20 23:12:50|2186.66|2185.16|2187.13|2185.63|2187.13|2185.63|2186.65|2185.15|0
1645398780000|2022-02-20 23:13:00|2187.15|2185.65|2187.6|2186.1|2187.6|2186.1|2187.09|2185.59|0
1645398790000|2022-02-20 23:13:10|2187.74|2186.24|2187.87|2186.37|2188|2186.5|2187.27|2185.77|0
1645398800000|2022-02-20 23:13:20|2187.86|2186.36|2188.3|2186.8|2188.3|2186.8|2187.74|2186.24|0
1645398810000|2022-02-20 23:13:30|2188.31|2186.81|2188.36|2186.86|2188.36|2186.86|2188.13|2186.63|0
1645398820000|2022-02-20 23:13:40|2188.43|2186.93|2188.22|2186.72|2188.43|2186.93|2188.17|2186.67|0
1645398830000|2022-02-20 23:13:50|2188.23|2186.73|2188.61|2187.11|2188.65|2187.15|2188.23|2186.73|0
1645398840000|2022-02-20 23:14:00|2188.65|2187.15|2188.48|2186.98|2188.73|2187.23|2188.35|2186.85|0
1645398850000|2022-02-20 23:14:10|2188.49|2186.99|2188.61|2187.11|2188.73|2187.23|2188.48|2186.98|0
1645398860000|2022-02-20 23:14:20|2188.59|2187.09|2188.73|2187.23|2188.78|2187.28|2188.17|2186.67|0
1645398870000|2022-02-20 23:14:30|2188.72|2187.22|2188.65|2187.15|2188.91|2187.41|2188.65|2187.15|0
1645398880000|2022-02-20 23:14:40|2188.66|2187.16|2189.21|2187.71|2189.21|2187.71|2188.66|2187.16|0
1645398890000|2022-02-20 23:14:50|2189.19|2187.69|2189.13|2187.63|2189.43|2187.93|2188.83|2187.33|0
1645398900000|2022-02-20 23:15:00|2189.14|2187.64|2189.04|2187.54|2189.38|2187.88|2188.65|2187.15|0
1645398910000|2022-02-20 23:15:10|2189.03|2187.53|2189.21|2187.71|2189.38|2187.88|2188.95|2187.45|0
1645398920000|2022-02-20 23:15:20|2189.23|2187.73|2188.78|2187.28|2189.34|2187.84|2188.49|2186.99|0
1645398930000|2022-02-20 23:15:30|2188.7|2187.2|2187.96|2186.46|2188.7|2187.2|2187.8|2186.3|0
1645398940000|2022-02-20 23:15:40|2187.89|2186.39|2188.27|2186.77|2188.27|2186.77|2187.84|2186.34|0
1645398950000|2022-02-20 23:15:50|2188.28|2186.78|2188.75|2187.25|2188.75|2187.25|2188.28|2186.78|0
1645398960000|2022-02-20 23:16:00|2188.73|2187.23|2188.14|2186.64|2188.73|2187.23|2188.14|2186.64|0
1645398970000|2022-02-20 23:16:10|2188.1|2186.6|2187.88|2186.38|2188.14|2186.64|2187.88|2186.38|0
1645398980000|2022-02-20 23:16:20|2187.84|2186.34|2187.97|2186.47|2188.32|2186.82|2187.54|2186.04|0
1645398990000|2022-02-20 23:16:30|2187.98|2186.48|2187.92|2186.42|2188.4|2186.9|2187.84|2186.34|0
1645399000000|2022-02-20 23:16:40|2188.1|2186.6|2187.97|2186.47|2188.27|2186.77|2187.97|2186.47|0
1645399010000|2022-02-20 23:16:50|2187.96|2186.46|2187.71|2186.21|2187.97|2186.47|2187.59|2186.09|0
1645399020000|2022-02-20 23:17:00|2187.72|2186.22|2187.84|2186.34|2187.84|2186.34|2187.72|2186.22|0
1645399030000|2022-02-20 23:17:10|2187.83|2186.33|2187.84|2186.34|2188.02|2186.52|2187.71|2186.21|0
1645399040000|2022-02-20 23:17:20|2187.85|2186.35|2188.1|2186.6|2188.14|2186.64|2187.85|2186.35|0
1645399050000|2022-02-20 23:17:30|2188.12|2186.62|2188.19|2186.69|2188.27|2186.77|2188.12|2186.62|0
1645399060000|2022-02-20 23:17:40|2188.15|2186.65|2188.58|2187.08|2188.58|2187.08|2187.97|2186.47|0
1645399070000|2022-02-20 23:17:50|2188.57|2187.07|2188.8|2187.3|2188.8|2187.3|2188.49|2186.99|0
1645399080000|2022-02-20 23:18:00|2188.78|2187.28|2188.32|2186.82|2188.78|2187.28|2187.97|2186.47|0
1645399090000|2022-02-20 23:18:10|2188.31|2186.81|2188.4|2186.9|2188.4|2186.9|2188.1|2186.6|0
1645399100000|2022-02-20 23:18:20|2188.39|2186.89|2188.58|2187.08|2188.62|2187.12|2188.32|2186.82|0
1645399110000|2022-02-20 23:18:30|2188.57|2187.07|2188.45|2186.95|2188.58|2187.08|2188.19|2186.69|0
1645399120000|2022-02-20 23:18:40|2188.44|2186.94|2188.31|2186.81|2188.44|2186.94|2188.18|2186.68|0
1645399130000|2022-02-20 23:18:50|2188.32|2186.82|2188.44|2186.94|2188.61|2187.11|2188.31|2186.81|0
1645399140000|2022-02-20 23:19:00|2188.46|2186.96|2188.61|2187.11|2188.79|2187.29|2188.46|2186.96|0
1645399150000|2022-02-20 23:19:10|2188.62|2187.12|2188.69|2187.19|2188.74|2187.24|2188.57|2187.07|0
1645399160000|2022-02-20 23:19:20|2188.68|2187.18|2188.57|2187.07|2188.68|2187.18|2188.48|2186.98|0
1645399170000|2022-02-20 23:19:30|2188.61|2187.11|2188.74|2187.24|2188.74|2187.24|2188.57|2187.07|0
1645399180000|2022-02-20 23:19:40|2188.73|2187.23|2189.17|2187.67|2189.39|2187.89|2188.69|2187.19|0
1645399190000|2022-02-20 23:19:50|2189.18|2187.68|2189.9|2188.4|2189.9|2188.4|2189.17|2187.67|0
1645399200000|2022-02-20 23:20:00|2189.98|2188.48|2190.2|2188.7|2190.49|2188.99|2189.98|2188.48|0
1645399210000|2022-02-20 23:20:10|2190.19|2188.69|2189.47|2187.97|2190.19|2188.69|2189.47|2187.97|0
1645399220000|2022-02-20 23:20:20|2189.48|2187.98|2189.3|2187.8|2189.65|2188.15|2189.3|2187.8|0
1645399230000|2022-02-20 23:20:30|2189.29|2187.79|2189.9|2188.4|2189.95|2188.45|2189.22|2187.72|0
1645399240000|2022-02-20 23:20:40|2189.91|2188.41|2189.99|2188.49|2189.99|2188.49|2189.77|2188.27|0
1645399250000|2022-02-20 23:20:50|2190|2188.5|2190.38|2188.88|2190.81|2189.31|2190|2188.5|0
1645399260000|2022-02-20 23:21:00|2190.37|2188.87|2190.42|2188.92|2190.51|2189.01|2190.2|2188.7|0
1645399270000|2022-02-20 23:21:10|2190.38|2188.88|2190.25|2188.75|2190.38|2188.88|2190.08|2188.58|0
1645399280000|2022-02-20 23:21:20|2190.24|2188.74|2189.82|2188.32|2190.24|2188.74|2189.82|2188.32|0
1645399290000|2022-02-20 23:21:30|2189.83|2188.33|2189.77|2188.27|2189.9|2188.4|2189.73|2188.23|0
1645399300000|2022-02-20 23:21:40|2189.76|2188.26|2188.87|2187.37|2189.76|2188.26|2188.79|2187.29|0
1645399310000|2022-02-20 23:21:50|2188.88|2187.38|2189.17|2187.67|2189.22|2187.72|2188.79|2187.29|0
1645399320000|2022-02-20 23:22:00|2189.16|2187.66|2189.04|2187.54|2189.17|2187.67|2188.91|2187.41|0
1645399330000|2022-02-20 23:22:10|2189.03|2187.53|2189|2187.5|2189.03|2187.53|2188.79|2187.29|0
1645399340000|2022-02-20 23:22:20|2189.04|2187.54|2189.52|2188.02|2189.73|2188.23|2189.04|2187.54|0
1645399350000|2022-02-20 23:22:30|2189.56|2188.06|2189.77|2188.27|2189.77|2188.27|2189.56|2188.06|0
1645399360000|2022-02-20 23:22:40|2189.76|2188.26|2189.65|2188.15|2189.76|2188.26|2189.52|2188.02|0
1645399370000|2022-02-20 23:22:50|2189.66|2188.16|2189.47|2187.97|2189.73|2188.23|2189.34|2187.84|0
1645399380000|2022-02-20 23:23:00|2189.46|2187.96|2189.73|2188.23|2189.73|2188.23|2189.39|2187.89|0
1645399390000|2022-02-20 23:23:10|2189.7|2188.2|2189.6|2188.1|2189.7|2188.2|2189.47|2187.97|0
1645399400000|2022-02-20 23:23:20|2189.58|2188.08|2189.3|2187.8|2189.58|2188.08|2189.3|2187.8|0
1645399410000|2022-02-20 23:23:30|2189.31|2187.81|2189.3|2187.8|2189.34|2187.84|2189.3|2187.8|0
1645399420000|2022-02-20 23:23:40|2189.32|2187.82|2189.47|2187.97|2189.52|2188.02|2189.32|2187.82|0
1645399430000|2022-02-20 23:23:50|2189.44|2187.94|2189.3|2187.8|2189.44|2187.94|2189.3|2187.8|0
1645399440000|2022-02-20 23:24:00|2189.29|2187.79|2188.91|2187.41|2189.34|2187.84|2188.87|2187.37|0
1645399450000|2022-02-20 23:24:10|2188.9|2187.4|2187.96|2186.46|2188.9|2187.4|2187.96|2186.46|0
1645399460000|2022-02-20 23:24:20|2187.94|2186.44|2187.96|2186.46|2188.01|2186.51|2187.58|2186.08|0
1645399470000|2022-02-20 23:24:30|2187.97|2186.47|2188.13|2186.63|2188.31|2186.81|2187.97|2186.47|0
1645399480000|2022-02-20 23:24:40|2188.14|2186.64|2188.47|2186.97|2188.47|2186.97|2188.09|2186.59|0
1645399490000|2022-02-20 23:24:50|2188.61|2187.11|2188.44|2186.94|2188.74|2187.24|2188.26|2186.76|0
1645399500000|2022-02-20 23:25:00|2188.43|2186.93|2188.31|2186.81|2188.43|2186.93|2188.18|2186.68|0
1645399510000|2022-02-20 23:25:10|2188.3|2186.8|2188.18|2186.68|2188.3|2186.8|2187.96|2186.46|0
1645399520000|2022-02-20 23:25:20|2188.19|2186.69|2188.09|2186.59|2188.26|2186.76|2188.01|2186.51|0
1645399530000|2022-02-20 23:25:30|2188.08|2186.58|2188.12|2186.62|2188.18|2186.68|2188.01|2186.51|0
1645399540000|2022-02-20 23:25:40|2188.01|2186.51|2187.79|2186.29|2188.01|2186.51|2187.66|2186.16|0
1645399550000|2022-02-20 23:25:50|2187.81|2186.31|2187.88|2186.38|2188.01|2186.51|2187.58|2186.08|0
1645399560000|2022-02-20 23:26:00|2187.89|2186.39|2188.09|2186.59|2188.09|2186.59|2187.88|2186.38|0
1645399570000|2022-02-20 23:26:10|2188.1|2186.6|2188.31|2186.81|2188.31|2186.81|2188.01|2186.51|0
1645399580000|2022-02-20 23:26:20|2188.32|2186.82|2188.39|2186.89|2188.48|2186.98|2188.18|2186.68|0
1645399590000|2022-02-20 23:26:30|2188.38|2186.88|2187.88|2186.38|2188.48|2186.98|2187.83|2186.33|0
1645399600000|2022-02-20 23:26:40|2187.87|2186.37|2187.96|2186.46|2187.96|2186.46|2187.83|2186.33|0
1645399610000|2022-02-20 23:26:50|2187.97|2186.47|2188.18|2186.68|2188.26|2186.76|2187.97|2186.47|0
1645399620000|2022-02-20 23:27:00|2188.16|2186.66|2187.88|2186.38|2188.16|2186.66|2187.83|2186.33|0
1645399630000|2022-02-20 23:27:10|2187.9|2186.4|2188.76|2187.26|2188.76|2187.26|2187.9|2186.4|0
1645399640000|2022-02-20 23:27:20|2188.87|2187.37|2188.87|2187.37|2189.17|2187.67|2188.57|2187.07|0
1645399650000|2022-02-20 23:27:30|2188.9|2187.4|2189.3|2187.8|2189.3|2187.8|2188.9|2187.4|0
1645399660000|2022-02-20 23:27:40|2189.29|2187.79|2189.17|2187.67|2189.3|2187.8|2189.09|2187.59|0
1645399670000|2022-02-20 23:27:50|2189.18|2187.68|2189.3|2187.8|2189.34|2187.84|2189.18|2187.68|0
1645399680000|2022-02-20 23:28:00|2189.31|2187.81|2189.3|2187.8|2189.34|2187.84|2189.22|2187.72|0
1645399690000|2022-02-20 23:28:10|2189.29|2187.79|2189.17|2187.67|2189.29|2187.79|2189.17|2187.67|0
1645399700000|2022-02-20 23:28:20|2189.25|2187.75|2189.6|2188.1|2189.73|2188.23|2189.25|2187.75|0
1645399710000|2022-02-20 23:28:30|2189.59|2188.09|2189.34|2187.84|2189.65|2188.15|2189.34|2187.84|0
1645399720000|2022-02-20 23:28:40|2189.33|2187.83|2189.3|2187.8|2189.34|2187.84|2189.3|2187.8|0
1645399730000|2022-02-20 23:28:50|2189.31|2187.81|2188.69|2187.19|2189.34|2187.84|2188.69|2187.19|0
1645399740000|2022-02-20 23:29:00|2188.7|2187.2|2188.74|2187.24|2188.91|2187.41|2188.7|2187.2|0
1645399750000|2022-02-20 23:29:10|2188.77|2187.27|2188.79|2187.29|2188.91|2187.41|2188.77|2187.27|0
1645399760000|2022-02-20 23:29:20|2188.78|2187.28|2188.44|2186.94|2188.78|2187.28|2188.39|2186.89|0
1645399770000|2022-02-20 23:29:30|2188.43|2186.93|2188.13|2186.63|2188.44|2186.94|2188.13|2186.63|0
1645399780000|2022-02-20 23:29:40|2188.09|2186.59|2187.83|2186.33|2188.09|2186.59|2187.7|2186.2|0
1645399790000|2022-02-20 23:29:50|2187.84|2186.34|2187.88|2186.38|2187.88|2186.38|2187.79|2186.29|0
1645399800000|2022-02-20 23:30:00|2187.91|2186.41|2187.63|2186.13|2188.13|2186.63|2187.55|2186.05|0
1645399810000|2022-02-20 23:30:10|2187.65|2186.15|2187.33|2185.83|2187.76|2186.26|2187.32|2185.82|0
1645399820000|2022-02-20 23:30:20|2187.41|2185.91|2187.88|2186.38|2187.88|2186.38|2187.41|2185.91|0
1645399830000|2022-02-20 23:30:30|2187.89|2186.39|2187.8|2186.3|2188.06|2186.56|2187.75|2186.25|0
1645399840000|2022-02-20 23:30:40|2187.81|2186.31|2187.45|2185.95|2187.88|2186.38|2187.45|2185.95|0
1645399850000|2022-02-20 23:30:50|2187.43|2185.93|2187.28|2185.78|2187.43|2185.93|2187.28|2185.78|0
1645399860000|2022-02-20 23:31:00|2187.29|2185.79|2186.91|2185.41|2187.41|2185.91|2186.89|2185.39|0
1645399870000|2022-02-20 23:31:10|2187.02|2185.52|2187.12|2185.62|2187.25|2185.75|2186.86|2185.36|0
1645399880000|2022-02-20 23:31:20|2187.14|2185.64|2187.12|2185.62|2187.25|2185.75|2186.52|2185.02|0
1645399890000|2022-02-20 23:31:30|2187.13|2185.63|2187.25|2185.75|2187.38|2185.88|2186.99|2185.49|0
1645399900000|2022-02-20 23:31:40|2187.23|2185.73|2187.25|2185.75|2187.25|2185.75|2186.86|2185.36|0
1645399910000|2022-02-20 23:31:50|2187.21|2185.71|2187.07|2185.57|2187.21|2185.71|2186.99|2185.49|0
1645399920000|2022-02-20 23:32:00|2187.06|2185.56|2187.29|2185.79|2187.47|2185.97|2186.95|2185.45|0
1645399930000|2022-02-20 23:32:10|2187.28|2185.78|2186.99|2185.49|2187.28|2185.78|2186.82|2185.32|0
1645399940000|2022-02-20 23:32:20|2187.01|2185.51|2186.82|2185.32|2187.12|2185.62|2186.77|2185.27|0
1645399950000|2022-02-20 23:32:30|2186.81|2185.31|2186.99|2185.49|2186.99|2185.49|2186.64|2185.14|0
1645399960000|2022-02-20 23:32:40|2187.03|2185.53|2187.12|2185.62|2187.38|2185.88|2187.03|2185.53|0
1645399970000|2022-02-20 23:32:50|2187.13|2185.63|2187.25|2185.75|2187.29|2185.79|2187.12|2185.62|0
1645399980000|2022-02-20 23:33:00|2187.27|2185.77|2187.6|2186.1|2187.72|2186.22|2187.27|2185.77|0
1645399990000|2022-02-20 23:33:10|2187.61|2186.11|2187.6|2186.1|2187.72|2186.22|2187.47|2185.97|0
1645400000000|2022-02-20 23:33:20|2187.61|2186.11|2187.98|2186.48|2187.98|2186.48|2187.61|2186.11|0
1645400010000|2022-02-20 23:33:30|2188|2186.5|2188.59|2187.09|2188.76|2187.26|2187.98|2186.48|0
1645400020000|2022-02-20 23:33:40|2188.58|2187.08|2189.06|2187.56|2189.06|2187.56|2188.46|2186.96|0
1645400030000|2022-02-20 23:33:50|2189.04|2187.54|2188.93|2187.43|2189.04|2187.54|2188.68|2187.18|0
1645400040000|2022-02-20 23:34:00|2188.92|2187.42|2188.5|2187|2188.93|2187.43|2188.07|2186.57|0
1645400050000|2022-02-20 23:34:10|2188.49|2186.99|2188.59|2187.09|2188.59|2187.09|2188.46|2186.96|0
1645400060000|2022-02-20 23:34:20|2188.6|2187.1|2188.97|2187.47|2188.98|2187.48|2188.6|2187.1|0
1645400070000|2022-02-20 23:34:30|2188.93|2187.43|2188.59|2187.09|2188.93|2187.43|2188.59|2187.09|0
1645400080000|2022-02-20 23:34:40|2188.58|2187.08|2188.63|2187.13|2188.68|2187.18|2188.38|2186.88|0
1645400090000|2022-02-20 23:34:50|2188.64|2187.14|2188.68|2187.18|2188.68|2187.18|2188.5|2187|0
1645400100000|2022-02-20 23:35:00|2188.67|2187.17|2188.33|2186.83|2188.81|2187.31|2188.33|2186.83|0
1645400110000|2022-02-20 23:35:10|2188.32|2186.82|2188.33|2186.83|2188.33|2186.83|2188.2|2186.7|0
1645400120000|2022-02-20 23:35:20|2188.35|2186.85|2188.98|2187.48|2188.98|2187.48|2188.35|2186.85|0
1645400130000|2022-02-20 23:35:30|2188.99|2187.49|2189.19|2187.69|2189.32|2187.82|2188.98|2187.48|0
1645400140000|2022-02-20 23:35:40|2189.18|2187.68|2189.41|2187.91|2189.41|2187.91|2189.11|2187.61|0
1645400150000|2022-02-20 23:35:50|2189.39|2187.89|2189.36|2187.86|2189.39|2187.89|2189.19|2187.69|0
1645400160000|2022-02-20 23:36:00|2189.35|2187.85|2189.32|2187.82|2189.36|2187.86|2189.19|2187.69|0
1645400170000|2022-02-20 23:36:10|2189.31|2187.81|2189.49|2187.99|2189.54|2188.04|2189.19|2187.69|0
1645400180000|2022-02-20 23:36:20|2189.5|2188|2189.32|2187.82|2189.54|2188.04|2189.32|2187.82|0
1645400190000|2022-02-20 23:36:30|2189.31|2187.81|2188.46|2186.96|2189.31|2187.81|2188.46|2186.96|0
1645400200000|2022-02-20 23:36:40|2188.48|2186.98|2188.76|2187.26|2189.11|2187.61|2188.48|2186.98|0
1645400210000|2022-02-20 23:36:50|2188.75|2187.25|2188.68|2187.18|2188.76|2187.26|2188.59|2187.09|0
1645400220000|2022-02-20 23:37:00|2188.67|2187.17|2188.59|2187.09|2188.68|2187.18|2188.5|2187|0
1645400230000|2022-02-20 23:37:10|2188.58|2187.08|2188.59|2187.09|2188.68|2187.18|2188.46|2186.96|0
1645400240000|2022-02-20 23:37:20|2188.6|2187.1|2188.59|2187.09|2188.76|2187.26|2188.46|2186.96|0
1645400250000|2022-02-20 23:37:30|2188.58|2187.08|2188.68|2187.18|2188.68|2187.18|2188.5|2187|0
1645400260000|2022-02-20 23:37:40|2188.7|2187.2|2188.93|2187.43|2188.93|2187.43|2188.7|2187.2|0
1645400270000|2022-02-20 23:37:50|2188.97|2187.47|2189.32|2187.82|2189.32|2187.82|2188.97|2187.47|0
1645400280000|2022-02-20 23:38:00|2189.3|2187.8|2189.36|2187.86|2189.41|2187.91|2189.19|2187.69|0
1645400290000|2022-02-20 23:38:10|2189.37|2187.87|2189.24|2187.74|2189.41|2187.91|2189.19|2187.69|0
1645400300000|2022-02-20 23:38:20|2189.23|2187.73|2189.19|2187.69|2189.23|2187.73|2189.11|2187.61|0
1645400310000|2022-02-20 23:38:30|2189.17|2187.67|2189.19|2187.69|2189.19|2187.69|2188.98|2187.48|0
1645400320000|2022-02-20 23:38:40|2189.18|2187.68|2189.36|2187.86|2189.41|2187.91|2189.11|2187.61|0
1645400330000|2022-02-20 23:38:50|2189.37|2187.87|2189.06|2187.56|2189.41|2187.91|2188.98|2187.48|0
1645400340000|2022-02-20 23:39:00|2189.05|2187.55|2188.98|2187.48|2189.11|2187.61|2188.98|2187.48|0
1645400350000|2022-02-20 23:39:10|2188.99|2187.49|2189.06|2187.56|2189.06|2187.56|2188.98|2187.48|0
1645400360000|2022-02-20 23:39:20|2189.08|2187.58|2189.19|2187.69|2189.32|2187.82|2189.06|2187.56|0
1645400370000|2022-02-20 23:39:30|2189.2|2187.7|2189.41|2187.91|2189.41|2187.91|2189.2|2187.7|0
1645400380000|2022-02-20 23:39:40|2189.45|2187.95|2189.58|2188.08|2189.58|2188.08|2189.36|2187.86|0
1645400390000|2022-02-20 23:39:50|2189.56|2188.06|2189.58|2188.08|2189.83|2188.33|2189.45|2187.95|0
1645400400000|2022-02-20 23:40:00|2189.59|2188.09|2189.36|2187.86|2189.88|2188.38|2189.36|2187.86|0
1645400410000|2022-02-20 23:40:10|2189.35|2187.85|2189.15|2187.65|2189.36|2187.86|2189.15|2187.65|0
1645400420000|2022-02-20 23:40:20|2189.16|2187.66|2189.02|2187.52|2189.23|2187.73|2188.97|2187.47|0
1645400430000|2022-02-20 23:40:30|2189.03|2187.53|2189.1|2187.6|2189.23|2187.73|2189.03|2187.53|0
1645400440000|2022-02-20 23:40:40|2189.09|2187.59|2189.21|2187.71|2189.23|2187.73|2188.97|2187.47|0
1645400450000|2022-02-20 23:40:50|2189.1|2187.6|2189.02|2187.52|2189.15|2187.65|2188.97|2187.47|0
1645400460000|2022-02-20 23:41:00|2189.03|2187.53|2189.02|2187.52|2189.1|2187.6|2189.02|2187.52|0
1645400470000|2022-02-20 23:41:10|2189.01|2187.51|2188.5|2187|2189.01|2187.51|2188.5|2187|0
1645400480000|2022-02-20 23:41:20|2188.49|2186.99|2188.54|2187.04|2188.63|2187.13|2188.37|2186.87|0
1645400490000|2022-02-20 23:41:30|2188.55|2187.05|2188.11|2186.61|2188.72|2187.22|2188.11|2186.61|0
1645400500000|2022-02-20 23:41:40|2188.13|2186.63|2188.37|2186.87|2188.37|2186.87|2188.11|2186.61|0
1645400510000|2022-02-20 23:41:50|2188.36|2186.86|2188.24|2186.74|2188.5|2187|2188.2|2186.7|0
1645400520000|2022-02-20 23:42:00|2188.25|2186.75|2188.32|2186.82|2188.37|2186.87|2188.25|2186.75|0
1645400530000|2022-02-20 23:42:10|2188.33|2186.83|2188.24|2186.74|2188.5|2187|2188.24|2186.74|0
1645400540000|2022-02-20 23:42:20|2188.25|2186.75|2188.25|2186.75|2188.25|2186.75|2188.25|2186.75|0
1645400550000|2022-02-20 23:42:30|2188.32|2186.82|2188.37|2186.87|2188.5|2187|2188.32|2186.82|0
1645400560000|2022-02-20 23:42:40|2188.31|2186.81|2188.31|2186.81|2188.31|2186.81|2188.26|2186.76|0
1645400570000|2022-02-20 23:42:50|2188.3|2186.8|2188.07|2186.57|2188.3|2186.8|2188.07|2186.57|0
1645400580000|2022-02-20 23:43:00|2188.05|2186.55|2187.94|2186.44|2188.07|2186.57|2187.94|2186.44|0
1645400590000|2022-02-20 23:43:10|2187.95|2186.45|2188.07|2186.57|2188.07|2186.57|2187.95|2186.45|0
1645400600000|2022-02-20 23:43:20|2188.08|2186.58|2188.2|2186.7|2188.2|2186.7|2188.08|2186.58|0
1645400610000|2022-02-20 23:43:30|2188.19|2186.69|2188.07|2186.57|2188.19|2186.69|2187.94|2186.44|0
1645400620000|2022-02-20 23:43:40|2188.05|2186.55|2187.94|2186.44|2188.05|2186.55|2187.94|2186.44|0
1645400630000|2022-02-20 23:43:50|2187.96|2186.46|2187.85|2186.35|2188.07|2186.57|2187.64|2186.14|0
1645400640000|2022-02-20 23:44:00|2187.86|2186.36|2188.07|2186.57|2188.2|2186.7|2187.85|2186.35|0
1645400650000|2022-02-20 23:44:10|2188.06|2186.56|2188.07|2186.57|2188.33|2186.83|2187.94|2186.44|0
1645400660000|2022-02-20 23:44:20|2188.06|2186.56|2188.2|2186.7|2188.2|2186.7|2187.94|2186.44|0
1645400670000|2022-02-20 23:44:30|2188.19|2186.69|2188.46|2186.96|2188.46|2186.96|2188.07|2186.57|0
1645400680000|2022-02-20 23:44:40|2188.43|2186.93|2188.33|2186.83|2188.43|2186.93|2188.25|2186.75|0
1645400690000|2022-02-20 23:44:50|2188.31|2186.81|2188.25|2186.75|2188.37|2186.87|2188.2|2186.7|0
1645400700000|2022-02-20 23:45:00|2188.33|2186.83|2188.55|2187.05|2188.55|2187.05|2188.33|2186.83|0
1645400710000|2022-02-20 23:45:10|2188.53|2187.03|2188.5|2187|2188.68|2187.18|2188.46|2186.96|0
1645400720000|2022-02-20 23:45:20|2188.49|2186.99|2188.25|2186.75|2188.49|2186.99|2188.25|2186.75|0
1645400730000|2022-02-20 23:45:30|2188.24|2186.74|2187.77|2186.27|2188.24|2186.74|2187.64|2186.14|0
1645400740000|2022-02-20 23:45:40|2187.76|2186.26|2187.9|2186.4|2187.9|2186.4|2187.55|2186.05|0
1645400750000|2022-02-20 23:45:50|2187.89|2186.39|2187.94|2186.44|2187.94|2186.44|2187.77|2186.27|0
1645400760000|2022-02-20 23:46:00|2187.95|2186.45|2188.37|2186.87|2188.46|2186.96|2187.95|2186.45|0
1645400770000|2022-02-20 23:46:10|2188.38|2186.88|2188.2|2186.7|2188.46|2186.96|2188.2|2186.7|0
1645400780000|2022-02-20 23:46:20|2188.18|2186.68|2188.33|2186.83|2188.33|2186.83|2188.07|2186.57|0
1645400790000|2022-02-20 23:46:30|2188.35|2186.85|2188.2|2186.7|2188.46|2186.96|2188.2|2186.7|0
1645400800000|2022-02-20 23:46:40|2188.18|2186.68|2187.94|2186.44|2188.18|2186.68|2187.94|2186.44|0
1645400810000|2022-02-20 23:46:50|2187.96|2186.46|2187.9|2186.4|2188.2|2186.7|2187.9|2186.4|0
1645400820000|2022-02-20 23:47:00|2187.91|2186.41|2188.07|2186.57|2188.07|2186.57|2187.9|2186.4|0
1645400830000|2022-02-20 23:47:10|2188.06|2186.56|2187.94|2186.44|2188.07|2186.57|2187.94|2186.44|0
1645400840000|2022-02-20 23:47:20|2187.93|2186.43|2187.85|2186.35|2187.94|2186.44|2187.85|2186.35|0
1645400850000|2022-02-20 23:47:30|2187.83|2186.33|2187.59|2186.09|2187.83|2186.33|2187.55|2186.05|0
1645400860000|2022-02-20 23:47:40|2187.55|2186.05|2187.72|2186.22|2187.72|2186.22|2187.47|2185.97|0
1645400870000|2022-02-20 23:47:50|2187.74|2186.24|2187.47|2185.97|2187.85|2186.35|2187.47|2185.97|0
1645400880000|2022-02-20 23:48:00|2187.43|2185.93|2187.25|2185.75|2187.43|2185.93|2187.25|2185.75|0
1645400890000|2022-02-20 23:48:10|2187.27|2185.77|2187.95|2186.45|2188.03|2186.53|2187.27|2185.77|0
1645400900000|2022-02-20 23:48:20|2188.03|2186.53|2188.22|2186.72|2188.33|2186.83|2188.03|2186.53|0
1645400910000|2022-02-20 23:48:30|2188.33|2186.83|2188.07|2186.57|2188.37|2186.87|2188.07|2186.57|0
1645400920000|2022-02-20 23:48:40|2188.08|2186.58|2188.03|2186.53|2188.15|2186.65|2188.03|2186.53|0
1645400930000|2022-02-20 23:48:50|2188.07|2186.57|2188.15|2186.65|2188.15|2186.65|2188.03|2186.53|0
1645400940000|2022-02-20 23:49:00|2188.16|2186.66|2187.72|2186.22|2188.2|2186.7|2187.72|2186.22|0
1645400950000|2022-02-20 23:49:10|2187.71|2186.21|2187.34|2185.84|2187.71|2186.21|2187.34|2185.84|0
1645400960000|2022-02-20 23:49:20|2187.35|2185.85|2187.34|2185.84|2187.55|2186.05|2187.16|2185.66|0
1645400970000|2022-02-20 23:49:30|2187.32|2185.82|2187.47|2185.97|2187.47|2185.97|2187.25|2185.75|0
1645400980000|2022-02-20 23:49:40|2187.49|2185.99|2187.85|2186.35|2187.85|2186.35|2187.49|2185.99|0
1645400990000|2022-02-20 23:49:50|2187.79|2186.29|2187.59|2186.09|2187.79|2186.29|2187.47|2185.97|0
1645401000000|2022-02-20 23:50:00|2187.58|2186.08|2187.34|2185.84|2187.58|2186.08|2187.34|2185.84|0
1645401010000|2022-02-20 23:50:10|2187.35|2185.85|2187.25|2185.75|2187.59|2186.09|2187.25|2185.75|0
1645401020000|2022-02-20 23:50:20|2187.26|2185.76|2187.77|2186.27|2187.77|2186.27|2187.26|2185.76|0
1645401030000|2022-02-20 23:50:30|2187.76|2186.26|2187.72|2186.22|2187.76|2186.26|2187.72|2186.22|0
1645401040000|2022-02-20 23:50:40|2187.73|2186.23|2187.47|2185.97|2187.85|2186.35|2187.47|2185.97|0
1645401050000|2022-02-20 23:50:50|2187.46|2185.96|2187.34|2185.84|2187.46|2185.96|2187.25|2185.75|0
1645401060000|2022-02-20 23:51:00|2187.36|2185.86|2187.34|2185.84|2187.47|2185.97|2187.25|2185.75|0
1645401070000|2022-02-20 23:51:10|2187.33|2185.83|2187.47|2185.97|2187.47|2185.97|2187.29|2185.79|0
1645401080000|2022-02-20 23:51:20|2187.48|2185.98|2187.59|2186.09|2187.59|2186.09|2187.47|2185.97|0
1645401090000|2022-02-20 23:51:30|2187.6|2186.1|2187.76|2186.26|2187.85|2186.35|2187.55|2186.05|0
1645401100000|2022-02-20 23:51:40|2187.72|2186.22|2187.72|2186.22|2187.85|2186.35|2187.64|2186.14|0
1645401110000|2022-02-20 23:51:50|2187.71|2186.21|2187.85|2186.35|2187.85|2186.35|2187.64|2186.14|0
1645401120000|2022-02-20 23:52:00|2187.84|2186.34|2187.85|2186.35|2187.85|2186.35|2187.72|2186.22|0
1645401130000|2022-02-20 23:52:10|2187.86|2186.36|2188.03|2186.53|2188.07|2186.57|2187.86|2186.36|0
1645401140000|2022-02-20 23:52:20|2188.07|2186.57|2188.07|2186.57|2188.2|2186.7|2188.03|2186.53|0
1645401150000|2022-02-20 23:52:30|2188.06|2186.56|2188.15|2186.65|2188.15|2186.65|2187.94|2186.44|0
1645401160000|2022-02-20 23:52:40|2188.16|2186.66|2188.37|2186.87|2188.46|2186.96|2188.07|2186.57|0
1645401170000|2022-02-20 23:52:50|2188.38|2186.88|2187.94|2186.44|2188.46|2186.96|2187.9|2186.4|0
1645401180000|2022-02-20 23:53:00|2187.93|2186.43|2187.77|2186.27|2188.03|2186.53|2187.59|2186.09|0
1645401190000|2022-02-20 23:53:10|2187.8|2186.3|2187.59|2186.09|2187.94|2186.44|2187.59|2186.09|0
1645401200000|2022-02-20 23:53:20|2187.6|2186.1|2187.72|2186.22|2187.72|2186.22|2187.47|2185.97|0
1645401210000|2022-02-20 23:53:30|2187.71|2186.21|2187.46|2185.96|2187.71|2186.21|2187.42|2185.92|0
1645401220000|2022-02-20 23:53:40|2187.42|2185.92|2187.55|2186.05|2187.64|2186.14|2187.42|2185.92|0
1645401230000|2022-02-20 23:53:50|2187.54|2186.04|2187.25|2185.75|2187.59|2186.09|2187.25|2185.75|0
1645401240000|2022-02-20 23:54:00|2187.23|2185.73|2187.04|2185.54|2187.23|2185.73|2186.94|2185.44|0
1645401250000|2022-02-20 23:54:10|2187.06|2185.56|2187.25|2185.75|2187.25|2185.75|2187.04|2185.54|0
1645401260000|2022-02-20 23:54:20|2187.23|2185.73|2187.12|2185.62|2187.25|2185.75|2187.04|2185.54|0
1645401270000|2022-02-20 23:54:30|2187.13|2185.63|2187.25|2185.75|2187.25|2185.75|2186.86|2185.36|0
1645401280000|2022-02-20 23:54:40|2187.23|2185.73|2187.12|2185.62|2187.23|2185.73|2187.12|2185.62|0
1645401290000|2022-02-20 23:54:50|2187.11|2185.61|2186.99|2185.49|2187.12|2185.62|2186.86|2185.36|0
1645401300000|2022-02-20 23:55:00|2186.98|2185.48|2186.86|2185.36|2186.99|2185.49|2186.86|2185.36|0
1645401310000|2022-02-20 23:55:10|2186.87|2185.37|2187.12|2185.62|2187.25|2185.75|2186.87|2185.37|0
1645401320000|2022-02-20 23:55:20|2187.13|2185.63|2187.72|2186.22|2187.72|2186.22|2187.13|2185.63|0
1645401330000|2022-02-20 23:55:30|2187.71|2186.21|2187.72|2186.22|2187.9|2186.4|2187.59|2186.09|0
1645401340000|2022-02-20 23:55:40|2187.73|2186.23|2187.77|2186.27|2187.94|2186.44|2187.72|2186.22|0
1645401350000|2022-02-20 23:55:50|2187.78|2186.28|2187.85|2186.35|2187.94|2186.44|2187.78|2186.28|0
1645401360000|2022-02-20 23:56:00|2187.84|2186.34|2187.77|2186.27|2187.84|2186.34|2187.72|2186.22|0
1645401370000|2022-02-20 23:56:10|2187.76|2186.26|2187.34|2185.84|2187.77|2186.27|2187.34|2185.84|0
1645401380000|2022-02-20 23:56:20|2187.33|2185.83|2187.42|2185.92|2187.47|2185.97|2187.25|2185.75|0
1645401390000|2022-02-20 23:56:30|2187.43|2185.93|2187.43|2185.93|2187.47|2185.97|2187.34|2185.84|0
1645401400000|2022-02-20 23:56:40|2187.47|2185.97|2187.55|2186.05|2187.55|2186.05|2187.47|2185.97|0
1645401420000|2022-02-20 23:57:00|2187.56|2186.06|2187.47|2185.97|2187.59|2186.09|2187.47|2185.97|0
1645401430000|2022-02-20 23:57:10|2187.46|2185.96|2187.47|2185.97|2187.47|2185.97|2187.42|2185.92|0
1645401440000|2022-02-20 23:57:20|2187.46|2185.96|2187.47|2185.97|2187.47|2185.97|2187.34|2185.84|0
1645401450000|2022-02-20 23:57:30|2187.46|2185.96|2187.25|2185.75|2187.46|2185.96|2187.25|2185.75|0
1645401460000|2022-02-20 23:57:40|2187.24|2185.74|2187.25|2185.75|2187.25|2185.75|2187.16|2185.66|0
1645401470000|2022-02-20 23:57:50|2187.24|2185.74|2186.86|2185.36|2187.25|2185.75|2186.86|2185.36|0
1645401480000|2022-02-20 23:58:00|2186.87|2185.37|2186.86|2185.36|2186.94|2185.44|2186.86|2185.36|0
1645401490000|2022-02-20 23:58:10|2186.87|2185.37|2187.25|2185.75|2187.29|2185.79|2186.86|2185.36|0
1645401500000|2022-02-20 23:58:20|2187.27|2185.77|2187.34|2185.84|2187.47|2185.97|2187.27|2185.77|0
1645401510000|2022-02-20 23:58:30|2187.32|2185.82|2187.12|2185.62|2187.32|2185.82|2187.12|2185.62|0
1645401520000|2022-02-20 23:58:40|2187.1|2185.6|2186.86|2185.36|2187.1|2185.6|2186.86|2185.36|0
1645401530000|2022-02-20 23:58:50|2186.87|2185.37|2187.25|2185.75|2187.25|2185.75|2186.87|2185.37|0
1645401540000|2022-02-20 23:59:00|2187.26|2185.76|2187.25|2185.75|2187.34|2185.84|2187.25|2185.75|0
1645401550000|2022-02-20 23:59:10|2187.21|2185.71|2187.15|2185.65|2187.25|2185.75|2186.99|2185.49|0
1645401560000|2022-02-20 23:59:20|2187.04|2185.54|2187.12|2185.62|2187.34|2185.84|2187.04|2185.54|0
1645401570000|2022-02-20 23:59:30|2187.14|2185.64|2187.25|2185.75|2187.25|2185.75|2187.14|2185.64|0
1645401580000|2022-02-20 23:59:40|2187.23|2185.73|2187.25|2185.75|2187.25|2185.75|2187.12|2185.62|0
1645401590000|2022-02-20 23:59:50|2187.26|2185.76|2187.29|2185.79|2187.34|2185.84|2187.12|2185.62|0
1645401600000|2022-02-21 00:00:00|2187.28|2185.78|2187.42|2185.92|2187.42|2185.92|2186.86|2185.36|0
1645401610000|2022-02-21 00:00:10|2187.41|2185.91|2186.93|2185.43|2187.59|2186.09|2186.93|2185.43|0
1645401620000|2022-02-21 00:00:20|2186.86|2185.36|2187.12|2185.62|2187.12|2185.62|2186.86|2185.36|0
1645401630000|2022-02-21 00:00:30|2187.13|2185.63|2186.86|2185.36|2187.29|2185.79|2186.86|2185.36|0
1645401640000|2022-02-21 00:00:40|2186.87|2185.37|2187.13|2185.63|2187.16|2185.66|2186.87|2185.37|0
1645401650000|2022-02-21 00:00:50|2187.16|2185.66|2186.64|2185.14|2187.16|2185.66|2186.64|2185.14|0
1645401660000|2022-02-21 00:01:00|2186.62|2185.12|2186.82|2185.32|2186.86|2185.36|2186.39|2184.89|0
1645401670000|2022-02-21 00:01:10|2186.83|2185.33|2186.73|2185.23|2186.99|2185.49|2186.64|2185.14|0
1645401680000|2022-02-21 00:01:20|2186.72|2185.22|2186.86|2185.36|2186.86|2185.36|2186.64|2185.14|0
1645401690000|2022-02-21 00:01:30|2186.85|2185.35|2186.65|2185.15|2187.04|2185.54|2186.51|2185.01|0
1645401700000|2022-02-21 00:01:40|2186.63|2185.13|2186.44|2184.94|2186.65|2185.15|2186.4|2184.9|0
1645401710000|2022-02-21 00:01:50|2186.45|2184.95|2186.4|2184.9|2186.52|2185.02|2186.4|2184.9|0
1645401720000|2022-02-21 00:02:00|2186.39|2184.89|2186.27|2184.77|2186.4|2184.9|2185.97|2184.47|0
1645401730000|2022-02-21 00:02:10|2186.25|2184.75|2186.4|2184.9|2186.4|2184.9|2186.14|2184.64|0
1645401740000|2022-02-21 00:02:20|2186.38|2184.88|2186.14|2184.64|2186.38|2184.88|2186.09|2184.59|0
1645401750000|2022-02-21 00:02:30|2186.13|2184.63|2185.92|2184.42|2186.13|2184.63|2185.92|2184.42|0
1645401760000|2022-02-21 00:02:40|2185.91|2184.41|2185.79|2184.29|2185.92|2184.42|2185.79|2184.29|0
1645401770000|2022-02-21 00:02:50|2185.78|2184.28|2185.78|2184.28|2185.83|2184.33|2185.78|2184.28|0
1645401780000|2022-02-21 00:03:00|2185.76|2184.26|2185.35|2183.85|2185.76|2184.26|2184.87|2183.37|0
1645401790000|2022-02-21 00:03:10|2185.39|2183.89|2184.87|2183.37|2185.39|2183.89|2184.87|2183.37|0
1645401800000|2022-02-21 00:03:20|2184.86|2183.36|2185|2183.5|2185.47|2183.97|2184.74|2183.24|0
1645401810000|2022-02-21 00:03:30|2185.01|2183.51|2184.65|2183.15|2185.13|2183.63|2184.65|2183.15|0
1645401820000|2022-02-21 00:03:40|2184.67|2183.17|2184.65|2183.15|2185|2183.5|2184.52|2183.02|0
1645401830000|2022-02-21 00:03:50|2184.64|2183.14|2184.87|2183.37|2184.87|2183.37|2184.39|2182.89|0
1645401840000|2022-02-21 00:04:00|2184.88|2183.38|2184.74|2183.24|2184.95|2183.45|2184.65|2183.15|0
1645401850000|2022-02-21 00:04:10|2184.75|2183.25|2184.27|2182.77|2184.87|2183.37|2184.22|2182.72|0
1645401860000|2022-02-21 00:04:20|2184.28|2182.78|2184.25|2182.75|2184.69|2183.19|2184.04|2182.54|0
1645401870000|2022-02-21 00:04:30|2184.21|2182.71|2183.92|2182.42|2184.34|2182.84|2183.83|2182.33|0
1645401880000|2022-02-21 00:04:40|2183.95|2182.45|2183.55|2182.05|2183.98|2182.48|2183.42|2181.92|0
1645401890000|2022-02-21 00:04:50|2183.56|2182.06|2183.98|2182.48|2184.07|2182.57|2183.56|2182.06|0
1645401900000|2022-02-21 00:05:00|2183.99|2182.49|2183.42|2181.92|2184.07|2182.57|2183.42|2181.92|0
1645401910000|2022-02-21 00:05:10|2183.38|2181.88|2184.22|2182.72|2184.22|2182.72|2183.35|2181.85|0
1645401920000|2022-02-21 00:05:20|2184.26|2182.76|2185.11|2183.61|2185.11|2183.61|2184.21|2182.71|0
1645401930000|2022-02-21 00:05:30|2185.12|2183.62|2184.68|2183.18|2185.24|2183.74|2184.68|2183.18|0
1645401940000|2022-02-21 00:05:40|2184.67|2183.17|2184.85|2183.35|2184.85|2183.35|2184.5|2183|0
1645401950000|2022-02-21 00:05:50|2184.88|2183.38|2184.78|2183.28|2185.36|2183.86|2184.76|2183.26|0
1645401960000|2022-02-21 00:06:00|2184.85|2183.35|2184.39|2182.89|2184.85|2183.35|2184.38|2182.88|0
1645401970000|2022-02-21 00:06:10|2184.5|2183|2184.76|2183.26|2184.76|2183.26|2184.46|2182.96|0
1645401980000|2022-02-21 00:06:20|2184.77|2183.27|2184.5|2183|2184.81|2183.31|2184.38|2182.88|0
1645401990000|2022-02-21 00:06:30|2184.49|2182.99|2184.04|2182.54|2184.5|2183|2183.64|2182.14|0
1645402000000|2022-02-21 00:06:40|2184.05|2182.55|2183.83|2182.33|2184.21|2182.71|2183.83|2182.33|0
1645402010000|2022-02-21 00:06:50|2183.84|2182.34|2184.64|2183.14|2184.64|2183.14|2183.84|2182.34|0
1645402020000|2022-02-21 00:07:00|2184.63|2183.13|2184.98|2183.48|2184.99|2183.49|2184.51|2183.01|0
1645402030000|2022-02-21 00:07:10|2184.94|2183.44|2184.64|2183.14|2184.94|2183.44|2184.64|2183.14|0
1645402040000|2022-02-21 00:07:20|2184.62|2183.12|2184.64|2183.14|2184.64|2183.14|2184.51|2183.01|0
1645402050000|2022-02-21 00:07:30|2184.6|2183.1|2184.82|2183.32|2184.94|2183.44|2184.39|2182.89|0
1645402060000|2022-02-21 00:07:40|2184.81|2183.31|2184.41|2182.91|2184.82|2183.32|2184.41|2182.91|0
1645402070000|2022-02-21 00:07:50|2184.39|2182.89|2184.63|2183.13|2184.75|2183.25|2184.28|2182.78|0
1645402080000|2022-02-21 00:08:00|2184.64|2183.14|2184.39|2182.89|2184.8|2183.3|2184.26|2182.76|0
1645402090000|2022-02-21 00:08:10|2184.4|2182.9|2184.26|2182.76|2184.52|2183.02|2184.26|2182.76|0
1645402100000|2022-02-21 00:08:20|2184.27|2182.77|2184.45|2182.95|2184.62|2183.12|2184.25|2182.75|0
1645402110000|2022-02-21 00:08:30|2184.46|2182.96|2184.5|2183|2184.5|2183|2184.41|2182.91|0
1645402120000|2022-02-21 00:08:40|2184.51|2183.01|2184.5|2183|2184.63|2183.13|2184.5|2183|0
1645402130000|2022-02-21 00:08:50|2184.51|2183.01|2184.5|2183|2184.63|2183.13|2184.5|2183|0
1645402140000|2022-02-21 00:09:00|2184.48|2182.98|2184.28|2182.78|2184.48|2182.98|2184.28|2182.78|0
1645402150000|2022-02-21 00:09:10|2184.27|2182.77|2184.15|2182.65|2184.28|2182.78|2183.89|2182.39|0
1645402160000|2022-02-21 00:09:20|2184.13|2182.63|2184.02|2182.52|2184.13|2182.63|2183.89|2182.39|0
1645402170000|2022-02-21 00:09:30|2184|2182.5|2183.8|2182.3|2184|2182.5|2183.8|2182.3|0
1645402180000|2022-02-21 00:09:40|2183.81|2182.31|2183.89|2182.39|2183.98|2182.48|2183.8|2182.3|0
1645402190000|2022-02-21 00:09:50|2183.86|2182.36|2183.8|2182.3|2183.86|2182.36|2183.42|2181.92|0
1645402200000|2022-02-21 00:10:00|2183.78|2182.28|2183.72|2182.22|2183.78|2182.28|2183.42|2181.92|0
1645402210000|2022-02-21 00:10:10|2183.73|2182.23|2184.26|2182.76|2184.26|2182.76|2183.72|2182.22|0
1645402220000|2022-02-21 00:10:20|2184.27|2182.77|2184.04|2182.54|2184.34|2182.84|2184.04|2182.54|0
1645402230000|2022-02-21 00:10:30|2184.03|2182.53|2184.04|2182.54|2184.08|2182.58|2183.78|2182.28|0
1645402240000|2022-02-21 00:10:40|2184.05|2182.55|2184.26|2182.76|2184.34|2182.84|2184.05|2182.55|0
1645402250000|2022-02-21 00:10:50|2184.3|2182.8|2184.77|2183.27|2184.77|2183.27|2184.3|2182.8|0
1645402260000|2022-02-21 00:11:00|2184.75|2183.25|2184.64|2183.14|2184.75|2183.25|2184.39|2182.89|0
1645402270000|2022-02-21 00:11:10|2184.66|2183.16|2184.94|2183.44|2184.99|2183.49|2184.66|2183.16|0
1645402280000|2022-02-21 00:11:20|2184.95|2183.45|2185.37|2183.87|2185.37|2183.87|2184.86|2183.36|0
1645402290000|2022-02-21 00:11:30|2185.35|2183.85|2185.77|2184.27|2185.98|2184.48|2185.16|2183.66|0
1645402300000|2022-02-21 00:11:40|2185.78|2184.28|2185.68|2184.18|2185.98|2184.48|2185.68|2184.18|0
1645402310000|2022-02-21 00:11:50|2185.69|2184.19|2185.72|2184.22|2185.98|2184.48|2185.69|2184.19|0
1645402320000|2022-02-21 00:12:00|2185.71|2184.21|2185.72|2184.22|2185.72|2184.22|2185.59|2184.09|0
1645402330000|2022-02-21 00:12:10|2185.74|2184.24|2185.59|2184.09|2185.85|2184.35|2185.47|2183.97|0
1645402340000|2022-02-21 00:12:20|2185.65|2184.15|2186.58|2185.08|2186.58|2185.08|2185.65|2184.15|0
1645402350000|2022-02-21 00:12:30|2186.57|2185.07|2186.46|2184.96|2186.58|2185.08|2186.37|2184.87|0
1645402360000|2022-02-21 00:12:40|2186.45|2184.95|2186.46|2184.96|2186.46|2184.96|2186.33|2184.83|0
1645402370000|2022-02-21 00:12:50|2186.45|2184.95|2186.2|2184.7|2186.45|2184.95|2186.2|2184.7|0
1645402380000|2022-02-21 00:13:00|2186.21|2184.71|2186.21|2184.71|2186.34|2184.84|2186.21|2184.71|0
1645402390000|2022-02-21 00:13:10|2186.25|2184.75|2186.59|2185.09|2186.72|2185.22|2186.25|2184.75|0
1645402400000|2022-02-21 00:13:20|2186.58|2185.08|2186.59|2185.09|2186.59|2185.09|2186.34|2184.84|0
1645402410000|2022-02-21 00:13:30|2186.58|2185.08|2186.47|2184.97|2186.58|2185.08|2186.38|2184.88|0
1645402420000|2022-02-21 00:13:40|2186.48|2184.98|2186.59|2185.09|2186.59|2185.09|2186.34|2184.84|0
1645402430000|2022-02-21 00:13:50|2186.61|2185.11|2186.48|2184.98|2186.72|2185.22|2186.47|2184.97|0
1645402440000|2022-02-21 00:14:00|2186.51|2185.01|2187.38|2185.88|2187.43|2185.93|2186.51|2185.01|0
1645402450000|2022-02-21 00:14:10|2187.31|2185.81|2187.69|2186.19|2187.69|2186.19|2187.31|2185.81|0
1645402460000|2022-02-21 00:14:20|2187.71|2186.21|2187.47|2185.97|2187.91|2186.41|2187.43|2185.93|0
1645402470000|2022-02-21 00:14:30|2187.69|2186.19|2187.91|2186.41|2187.91|2186.41|2187.69|2186.19|0
1645402480000|2022-02-21 00:14:40|2187.9|2186.4|2187.74|2186.24|2187.9|2186.4|2187.69|2186.19|0
1645402490000|2022-02-21 00:14:50|2187.73|2186.23|2187.78|2186.28|2188.04|2186.54|2187.61|2186.11|0
1645402500000|2022-02-21 00:15:00|2187.76|2186.26|2187.18|2185.68|2187.76|2186.26|2187.18|2185.68|0
1645402510000|2022-02-21 00:15:10|2187.07|2185.57|2186.35|2184.85|2187.07|2185.57|2186.16|2184.66|0
1645402520000|2022-02-21 00:15:20|2186.28|2184.78|2186.61|2185.11|2186.61|2185.11|2186.24|2184.74|0
1645402530000|2022-02-21 00:15:30|2186.63|2185.13|2186.8|2185.3|2186.89|2185.39|2186.59|2185.09|0
1645402540000|2022-02-21 00:15:40|2186.88|2185.38|2187.4|2185.9|2187.41|2185.91|2186.88|2185.38|0
1645402550000|2022-02-21 00:15:50|2187.38|2185.88|2187.65|2186.15|2187.65|2186.15|2187.25|2185.75|0
1645402560000|2022-02-21 00:16:00|2187.78|2186.28|2188.87|2187.37|2189.07|2187.57|2187.78|2186.28|0
1645402570000|2022-02-21 00:16:10|2188.95|2187.45|2187.98|2186.48|2188.97|2187.47|2187.98|2186.48|0
1645402580000|2022-02-21 00:16:20|2187.96|2186.46|2187.42|2185.92|2187.98|2186.48|2187.41|2185.91|0
1645402590000|2022-02-21 00:16:30|2187.39|2185.89|2187.1|2185.6|2187.39|2185.89|2187.01|2185.51|0
1645402600000|2022-02-21 00:16:40|2187.14|2185.64|2187.13|2185.63|2187.25|2185.75|2187.11|2185.61|0
1645402610000|2022-02-21 00:16:50|2187.1|2185.6|2186.49|2184.99|2187.1|2185.6|2186.48|2184.98|0
1645402620000|2022-02-21 00:17:00|2186.48|2184.98|2186.58|2185.08|2186.89|2185.39|2186.44|2184.94|0
1645402630000|2022-02-21 00:17:10|2186.59|2185.09|2186.69|2185.19|2186.71|2185.21|2186.46|2184.96|0
1645402640000|2022-02-21 00:17:20|2186.7|2185.2|2187.47|2185.97|2187.47|2185.97|2186.69|2185.19|0
1645402650000|2022-02-21 00:17:30|2187.34|2185.84|2186.59|2185.09|2187.34|2185.84|2186.58|2185.08|0
1645402660000|2022-02-21 00:17:40|2186.6|2185.1|2186.49|2184.99|2186.61|2185.11|2186.48|2184.98|0
1645402670000|2022-02-21 00:17:50|2186.52|2185.02|2186.18|2184.68|2186.61|2185.11|2186.18|2184.68|0
1645402680000|2022-02-21 00:18:00|2186.19|2184.69|2186.49|2184.99|2186.49|2184.99|2186.19|2184.69|0
1645402690000|2022-02-21 00:18:10|2186.48|2184.98|2186.5|2185|2186.5|2185|2186.39|2184.89|0
1645402700000|2022-02-21 00:18:20|2186.49|2184.99|2187.14|2185.64|2187.15|2185.65|2186.49|2184.99|0
1645402710000|2022-02-21 00:18:30|2187.15|2185.65|2187.7|2186.2|2187.7|2186.2|2187.14|2185.64|0
1645402720000|2022-02-21 00:18:40|2187.71|2186.21|2187.68|2186.18|2187.92|2186.42|2187.67|2186.17|0
1645402730000|2022-02-21 00:18:50|2187.67|2186.17|2187.57|2186.07|2187.68|2186.18|2187.47|2185.97|0
1645402740000|2022-02-21 00:19:00|2187.55|2186.05|2187.32|2185.82|2187.65|2186.15|2187.1|2185.6|0
1645402750000|2022-02-21 00:19:10|2187.29|2185.79|2187.23|2185.73|2187.55|2186.05|2187.22|2185.72|0
1645402760000|2022-02-21 00:19:20|2187.31|2185.81|2187.24|2185.74|2187.44|2185.94|2187.22|2185.72|0
1645402770000|2022-02-21 00:19:30|2187.25|2185.75|2187.89|2186.39|2187.89|2186.39|2187.23|2185.73|0
1645402780000|2022-02-21 00:19:40|2187.98|2186.48|2188.28|2186.78|2188.37|2186.87|2187.86|2186.36|0
1645402790000|2022-02-21 00:19:50|2188.3|2186.8|2188.4|2186.9|2188.41|2186.91|2188.3|2186.8|0
1645402800000|2022-02-21 00:20:00|2188.43|2186.93|2188.17|2186.67|2188.52|2187.02|2188.17|2186.67|0
1645402810000|2022-02-21 00:20:10|2188.16|2186.66|2188.07|2186.57|2188.37|2186.87|2188.07|2186.57|0
1645402820000|2022-02-21 00:20:20|2188.06|2186.56|2187.91|2186.41|2188.06|2186.56|2187.91|2186.41|0
1645402830000|2022-02-21 00:20:30|2187.86|2186.36|2187.32|2185.82|2187.86|2186.36|2187.32|2185.82|0
1645402840000|2022-02-21 00:20:40|2187.31|2185.81|2187.55|2186.05|2187.55|2186.05|2187.22|2185.72|0
1645402850000|2022-02-21 00:20:50|2187.54|2186.04|2187.55|2186.05|2187.56|2186.06|2187.54|2186.04|0
1645402860000|2022-02-21 00:21:00|2187.56|2186.06|2187.55|2186.05|2187.88|2186.38|2187.54|2186.04|0
1645402870000|2022-02-21 00:21:10|2187.54|2186.04|2187.55|2186.05|2187.55|2186.05|2187.53|2186.03|0
1645402880000|2022-02-21 00:21:20|2187.59|2186.09|2187.96|2186.46|2187.97|2186.47|2187.59|2186.09|0
1645402890000|2022-02-21 00:21:30|2187.97|2186.47|2187.74|2186.24|2187.97|2186.47|2187.74|2186.24|0
1645402900000|2022-02-21 00:21:40|2187.71|2186.21|2187.31|2185.81|2187.71|2186.21|2187.31|2185.81|0
1645402910000|2022-02-21 00:21:50|2187.29|2185.79|2187|2185.5|2187.29|2185.79|2187|2185.5|0
1645402920000|2022-02-21 00:22:00|2187.03|2185.53|2187.41|2185.91|2187.51|2186.01|2187.03|2185.53|0
1645402930000|2022-02-21 00:22:10|2187.44|2185.94|2187.51|2186.01|2187.53|2186.03|2187.44|2185.94|0
1645402940000|2022-02-21 00:22:20|2187.5|2186|2186.74|2185.24|2187.5|2186|2186.72|2185.22|0
1645402950000|2022-02-21 00:22:30|2186.73|2185.23|2186.37|2184.87|2186.94|2185.44|2186.36|2184.86|0
1645402960000|2022-02-21 00:22:40|2186.38|2184.88|2186.83|2185.33|2186.84|2185.34|2186.38|2184.88|0
1645402970000|2022-02-21 00:22:50|2186.79|2185.29|2186.72|2185.22|2186.79|2185.29|2186.72|2185.22|0
1645402980000|2022-02-21 00:23:00|2186.79|2185.29|2186.96|2185.46|2186.96|2185.46|2186.79|2185.29|0
1645402990000|2022-02-21 00:23:10|2186.94|2185.44|2186.58|2185.08|2186.94|2185.44|2186.58|2185.08|0
1645403000000|2022-02-21 00:23:20|2186.55|2185.05|2186.35|2184.85|2186.55|2185.05|2186.35|2184.85|0
1645403010000|2022-02-21 00:23:30|2186.36|2184.86|2186.35|2184.85|2186.36|2184.86|2186.35|2184.85|0
1645403020000|2022-02-21 00:23:40|2186.36|2184.86|2186.08|2184.58|2186.38|2184.88|2186.08|2184.58|0
1645403030000|2022-02-21 00:23:50|2186.09|2184.59|2185.76|2184.26|2186.09|2184.59|2185.76|2184.26|0
1645403040000|2022-02-21 00:24:00|2185.82|2184.32|2185.76|2184.26|2185.97|2184.47|2185.46|2183.96|0
1645403050000|2022-02-21 00:24:10|2185.77|2184.27|2185.55|2184.05|2185.78|2184.28|2185.54|2184.04|0
1645403060000|2022-02-21 00:24:20|2185.62|2184.12|2185.56|2184.06|2185.89|2184.39|2185.56|2184.06|0
1645403070000|2022-02-21 00:24:30|2185.55|2184.05|2185.35|2183.85|2185.67|2184.17|2185.35|2183.85|0
1645403080000|2022-02-21 00:24:40|2185.34|2183.84|2185.35|2183.85|2185.35|2183.85|2185.34|2183.84|0
1645403090000|2022-02-21 00:24:50|2185.31|2183.81|2185.16|2183.66|2185.31|2183.81|2185.14|2183.64|0
1645403100000|2022-02-21 00:25:00|2185.23|2183.73|2185.4|2183.9|2185.6|2184.1|2185.05|2183.55|0
1645403110000|2022-02-21 00:25:10|2185.43|2183.93|2184.9|2183.4|2185.54|2184.04|2184.9|2183.4|0
1645403120000|2022-02-21 00:25:20|2184.83|2183.33|2184.36|2182.86|2184.83|2183.33|2184.36|2182.86|0
1645403130000|2022-02-21 00:25:30|2184.35|2182.85|2184.45|2182.95|2184.45|2182.95|2184.02|2182.52|0
1645403140000|2022-02-21 00:25:40|2184.47|2182.97|2184.48|2182.98|2184.6|2183.1|2184.47|2182.97|0
1645403150000|2022-02-21 00:25:50|2184.49|2182.99|2184.27|2182.77|2184.49|2182.99|2184.26|2182.76|0
1645403160000|2022-02-21 00:26:00|2184.26|2182.76|2184.71|2183.21|2184.83|2183.33|2184.26|2182.76|0
1645403170000|2022-02-21 00:26:10|2184.72|2183.22|2184.71|2183.21|2184.72|2183.22|2184.7|2183.2|0
1645403180000|2022-02-21 00:26:20|2184.72|2183.22|2184.73|2183.23|2184.73|2183.23|2184.71|2183.21|0
1645403190000|2022-02-21 00:26:30|2184.72|2183.22|2184.75|2183.25|2184.75|2183.25|2184.72|2183.22|0
1645403200000|2022-02-21 00:26:40|2184.79|2183.29|2185.23|2183.73|2185.23|2183.73|2184.79|2183.29|0
1645403210000|2022-02-21 00:26:50|2185.22|2183.72|2184.78|2183.28|2185.22|2183.72|2184.76|2183.26|0
1645403220000|2022-02-21 00:27:00|2184.81|2183.31|2184.79|2183.29|2184.9|2183.4|2184.57|2183.07|0
1645403230000|2022-02-21 00:27:10|2184.78|2183.28|2184.56|2183.06|2184.91|2183.41|2184.35|2182.85|0
1645403240000|2022-02-21 00:27:20|2184.57|2183.07|2184.59|2183.09|2184.59|2183.09|2184.57|2183.07|0
1645403250000|2022-02-21 00:27:30|2184.6|2183.1|2184.58|2183.08|2184.6|2183.1|2184.58|2183.08|0
1645403260000|2022-02-21 00:27:40|2184.59|2183.09|2184.81|2183.31|2184.81|2183.31|2184.59|2183.09|0
1645403270000|2022-02-21 00:27:50|2184.78|2183.28|2184.61|2183.11|2184.78|2183.28|2184.6|2183.1|0
1645403280000|2022-02-21 00:28:00|2184.68|2183.18|2184.45|2182.95|2184.92|2183.42|2184.45|2182.95|0
1645403290000|2022-02-21 00:28:10|2184.42|2182.92|2184.14|2182.64|2184.45|2182.95|2184.14|2182.64|0
1645403300000|2022-02-21 00:28:20|2184.34|2182.84|2184.32|2182.82|2184.34|2182.84|2184.31|2182.81|0
1645403310000|2022-02-21 00:28:30|2184.33|2182.83|2184.1|2182.6|2184.57|2183.07|2184.1|2182.6|0
1645403320000|2022-02-21 00:28:40|2184.11|2182.61|2184.12|2182.62|2184.12|2182.62|2184.09|2182.59|0
1645403330000|2022-02-21 00:28:50|2184.15|2182.65|2184.67|2183.17|2184.67|2183.17|2184.15|2182.65|0
1645403340000|2022-02-21 00:29:00|2184.65|2183.15|2184.52|2183.02|2184.74|2183.24|2184.5|2183|0
1645403350000|2022-02-21 00:29:10|2184.51|2183.01|2184.74|2183.24|2185.08|2183.58|2184.51|2183.01|0
1645403370000|2022-02-21 00:29:30|2184.76|2183.26|2184.79|2183.29|2184.98|2183.48|2184.76|2183.26|0
1645403380000|2022-02-21 00:29:40|2184.83|2183.33|2185.41|2183.91|2185.54|2184.04|2184.83|2183.33|0
1645403390000|2022-02-21 00:29:50|2185.38|2183.88|2185.41|2183.91|2185.43|2183.93|2185.21|2183.71|0
1645403400000|2022-02-21 00:30:00|2185.4|2183.9|2185.43|2183.93|2185.43|2183.93|2185.4|2183.9|0
1645403410000|2022-02-21 00:30:10|2185.41|2183.91|2185.63|2184.13|2185.63|2184.13|2185.41|2183.91|0
1645403420000|2022-02-21 00:30:20|2185.65|2184.15|2185.62|2184.12|2185.65|2184.15|2185.61|2184.11|0
1645403430000|2022-02-21 00:30:30|2185.61|2184.11|2185.18|2183.68|2185.61|2184.11|2185.17|2183.67|0
1645403440000|2022-02-21 00:30:40|2185.17|2183.67|2185.07|2183.57|2185.18|2183.68|2185.07|2183.57|0
1645403450000|2022-02-21 00:30:50|2185.08|2183.58|2185.11|2183.61|2185.11|2183.61|2185.08|2183.58|0
1645403460000|2022-02-21 00:31:00|2185.14|2183.64|2185.19|2183.69|2185.2|2183.7|2185.14|2183.64|0
1645403470000|2022-02-21 00:31:10|2185.21|2183.71|2184.99|2183.49|2185.21|2183.71|2184.98|2183.48|0
1645403480000|2022-02-21 00:31:20|2184.98|2183.48|2184.56|2183.06|2184.98|2183.48|2184.55|2183.05|0
1645403490000|2022-02-21 00:31:30|2184.57|2183.07|2184.55|2183.05|2184.57|2183.07|2184.55|2183.05|0
1645403500000|2022-02-21 00:31:40|2184.52|2183.02|2184.75|2183.25|2184.76|2183.26|2184.44|2182.94|0
1645403510000|2022-02-21 00:31:50|2184.74|2183.24|2184.54|2183.04|2184.74|2183.24|2184.52|2183.02|0
1645403520000|2022-02-21 00:32:00|2184.52|2183.02|2184.52|2183.02|2184.53|2183.03|2184.52|2183.02|0
1645403540000|2022-02-21 00:32:20|2184.54|2183.04|2184.96|2183.46|2184.97|2183.47|2184.54|2183.04|0
1645403550000|2022-02-21 00:32:30|2184.97|2183.47|2185.62|2184.12|2185.73|2184.23|2184.96|2183.46|0
1645403560000|2022-02-21 00:32:40|2185.65|2184.15|2185.96|2184.46|2185.96|2184.46|2185.65|2184.15|0
1645403570000|2022-02-21 00:32:50|2185.95|2184.45|2185.82|2184.32|2185.95|2184.45|2185.74|2184.24|0
1645403580000|2022-02-21 00:33:00|2185.73|2184.23|2187.1|2185.6|2187.1|2185.6|2185.73|2184.23|0
1645403590000|2022-02-21 00:33:10|2187.07|2185.57|2187.3|2185.8|2187.33|2185.83|2186.97|2185.47|0
1645403600000|2022-02-21 00:33:20|2187.2|2185.7|2187.14|2185.64|2187.2|2185.7|2187|2185.5|0
1645403610000|2022-02-21 00:33:30|2187.11|2185.61|2186.93|2185.43|2187.11|2185.61|2186.71|2185.21|0
1645403620000|2022-02-21 00:33:40|2187.03|2185.53|2187.23|2185.73|2187.23|2185.73|2187.03|2185.53|0
1645403630000|2022-02-21 00:33:50|2187.22|2185.72|2187.12|2185.62|2187.23|2185.73|2187.12|2185.62|0
1645403640000|2022-02-21 00:34:00|2187.18|2185.68|2187.86|2186.36|2187.86|2186.36|2187.18|2185.68|0
1645403650000|2022-02-21 00:34:10|2187.87|2186.37|2187.65|2186.15|2187.98|2186.48|2187.64|2186.14|0
1645403660000|2022-02-21 00:34:20|2187.64|2186.14|2187.56|2186.06|2187.64|2186.14|2187.54|2186.04|0
1645403670000|2022-02-21 00:34:30|2187.55|2186.05|2187.56|2186.06|2187.57|2186.07|2187.55|2186.05|0
1645403680000|2022-02-21 00:34:40|2187.55|2186.05|2187.45|2185.95|2187.55|2186.05|2187.42|2185.92|0
1645403690000|2022-02-21 00:34:50|2187.47|2185.97|2187.46|2185.96|2187.58|2186.08|2187.45|2185.95|0
1645403700000|2022-02-21 00:35:00|2187.42|2185.92|2186.78|2185.28|2187.42|2185.92|2186.77|2185.27|0
1645403710000|2022-02-21 00:35:10|2186.75|2185.25|2186.66|2185.16|2186.75|2185.25|2186.66|2185.16|0
1645403720000|2022-02-21 00:35:20|2186.68|2185.18|2187.2|2185.7|2187.42|2185.92|2186.68|2185.18|0
1645403730000|2022-02-21 00:35:30|2187.18|2185.68|2186.96|2185.46|2187.18|2185.68|2186.96|2185.46|0
1645403740000|2022-02-21 00:35:40|2186.92|2185.42|2186.77|2185.27|2186.92|2185.42|2186.66|2185.16|0
1645403750000|2022-02-21 00:35:50|2186.76|2185.26|2186.77|2185.27|2186.77|2185.27|2186.75|2185.25|0
1645403760000|2022-02-21 00:36:00|2186.76|2185.26|2186.23|2184.73|2186.76|2185.26|2186.23|2184.73|0
1645403770000|2022-02-21 00:36:10|2186.24|2184.74|2186.69|2185.19|2186.69|2185.19|2186.24|2184.74|0
1645403780000|2022-02-21 00:36:20|2186.7|2185.2|2187.23|2185.73|2187.23|2185.73|2186.7|2185.2|0
1645403790000|2022-02-21 00:36:30|2187.27|2185.77|2187.34|2185.84|2187.44|2185.94|2187.27|2185.77|0
1645403800000|2022-02-21 00:36:40|2187.35|2185.85|2186.56|2185.06|2187.35|2185.85|2186.56|2185.06|0
1645403810000|2022-02-21 00:36:50|2186.55|2185.05|2186.32|2184.82|2186.55|2185.05|2186.32|2184.82|0
1645403820000|2022-02-21 00:37:00|2186.29|2184.79|2186.01|2184.51|2186.29|2184.79|2186.01|2184.51|0
1645403830000|2022-02-21 00:37:10|2186|2184.5|2186.23|2184.73|2186.23|2184.73|2185.88|2184.38|0
1645403840000|2022-02-21 00:37:20|2186.21|2184.71|2186.08|2184.58|2186.3|2184.8|2186.08|2184.58|0
1645403850000|2022-02-21 00:37:30|2186.05|2184.55|2186|2184.5|2186.05|2184.55|2185.87|2184.37|0
1645403860000|2022-02-21 00:37:40|2186.01|2184.51|2185.97|2184.47|2186.42|2184.92|2185.84|2184.34|0
1645403870000|2022-02-21 00:37:50|2185.98|2184.48|2186.08|2184.58|2186.2|2184.7|2185.98|2184.48|0
1645403880000|2022-02-21 00:38:00|2186.12|2184.62|2186.42|2184.92|2186.43|2184.93|2186.12|2184.62|0
1645403890000|2022-02-21 00:38:10|2186.39|2184.89|2186.19|2184.69|2186.39|2184.89|2186.08|2184.58|0
1645403900000|2022-02-21 00:38:20|2186.2|2184.7|2185.74|2184.24|2186.2|2184.7|2185.73|2184.23|0
1645403910000|2022-02-21 00:38:30|2185.73|2184.23|2185.61|2184.11|2185.74|2184.24|2185.6|2184.1|0
1645403920000|2022-02-21 00:38:40|2185.62|2184.12|2185.4|2183.9|2185.62|2184.12|2185.39|2183.89|0
1645403930000|2022-02-21 00:38:50|2185.51|2184.01|2185.83|2184.33|2185.83|2184.33|2185.51|2184.01|0
1645403940000|2022-02-21 00:39:00|2185.82|2184.32|2186.26|2184.76|2186.26|2184.76|2185.82|2184.32|0
1645403950000|2022-02-21 00:39:10|2186.25|2184.75|2186.18|2184.68|2186.39|2184.89|2186.18|2184.68|0
1645403960000|2022-02-21 00:39:20|2186.19|2184.69|2186.49|2184.99|2186.62|2185.12|2186.19|2184.69|0
1645403970000|2022-02-21 00:39:30|2186.46|2184.96|2186.4|2184.9|2186.61|2185.11|2186.21|2184.71|0
1645403980000|2022-02-21 00:39:40|2186.34|2184.84|2186.2|2184.7|2186.43|2184.93|2186.2|2184.7|0
1645403990000|2022-02-21 00:39:50|2186.19|2184.69|2186.29|2184.79|2186.29|2184.79|2185.98|2184.48|0
1645404000000|2022-02-21 00:40:00|2186.3|2184.8|2186.45|2184.95|2186.45|2184.95|2186.3|2184.8|0
1645404010000|2022-02-21 00:40:10|2186.44|2184.94|2186.29|2184.79|2186.44|2184.94|2186.29|2184.79|0
1645404020000|2022-02-21 00:40:20|2186.28|2184.78|2185.95|2184.45|2186.28|2184.78|2185.82|2184.32|0
1645404030000|2022-02-21 00:40:30|2185.94|2184.44|2185.73|2184.23|2185.95|2184.45|2185.72|2184.22|0
1645404060000|2022-02-21 00:41:00|2185.75|2184.25|2186.18|2184.68|2186.18|2184.68|2185.75|2184.25|0
1645404070000|2022-02-21 00:41:10|2186.17|2184.67|2186.04|2184.54|2186.17|2184.67|2186.04|2184.54|0
1645404080000|2022-02-21 00:41:20|2186.01|2184.51|2185.75|2184.25|2186.01|2184.51|2185.72|2184.22|0
1645404090000|2022-02-21 00:41:30|2185.82|2184.32|2185.84|2184.34|2185.97|2184.47|2185.82|2184.32|0
1645404100000|2022-02-21 00:41:40|2185.88|2184.38|2185.84|2184.34|2185.97|2184.47|2185.84|2184.34|0
1645404120000|2022-02-21 00:42:00|2185.96|2184.46|2185.95|2184.45|2185.97|2184.47|2185.95|2184.45|0
1645404130000|2022-02-21 00:42:10|2185.96|2184.46|2186.62|2185.12|2186.63|2185.13|2185.96|2184.46|0
1645404140000|2022-02-21 00:42:20|2186.61|2185.11|2186.63|2185.13|2186.64|2185.14|2186.51|2185.01|0
1645404150000|2022-02-21 00:42:30|2186.64|2185.14|2186.66|2185.16|2186.96|2185.46|2186.62|2185.12|0
1645404160000|2022-02-21 00:42:40|2186.67|2185.17|2186.88|2185.38|2186.88|2185.38|2186.67|2185.17|0
1645404170000|2022-02-21 00:42:50|2186.87|2185.37|2186.66|2185.16|2186.87|2185.37|2186.65|2185.15|0
1645404180000|2022-02-21 00:43:00|2186.73|2185.23|2187.08|2185.58|2187.18|2185.68|2186.73|2185.23|0
1645404190000|2022-02-21 00:43:10|2187.09|2185.59|2187.09|2185.59|2187.3|2185.8|2187.09|2185.59|0
1645404200000|2022-02-21 00:43:20|2187.1|2185.6|2187.1|2185.6|2187.38|2185.88|2187.09|2185.59|0
1645404210000|2022-02-21 00:43:30|2187.11|2185.61|2187.1|2185.6|2187.11|2185.61|2187.1|2185.6|0
1645404220000|2022-02-21 00:43:40|2186.99|2185.49|2186.74|2185.24|2186.99|2185.49|2186.74|2185.24|0
1645404230000|2022-02-21 00:43:50|2186.75|2185.25|2186.74|2185.24|2186.75|2185.25|2186.74|2185.24|0
1645404240000|2022-02-21 00:44:00|2186.7|2185.2|2186.99|2185.49|2186.99|2185.49|2186.53|2185.03|0
1645404250000|2022-02-21 00:44:10|2186.96|2185.46|2186.89|2185.39|2186.96|2185.46|2186.75|2185.25|0
1645404260000|2022-02-21 00:44:20|2186.86|2185.36|2186.75|2185.25|2186.89|2185.39|2186.75|2185.25|0
1645404270000|2022-02-21 00:44:30|2186.76|2185.26|2186.65|2185.15|2186.76|2185.26|2186.65|2185.15|0
1645404280000|2022-02-21 00:44:40|2186.66|2185.16|2186.66|2185.16|2186.66|2185.16|2186.66|2185.16|0
1645404290000|2022-02-21 00:44:50|2186.68|2185.18|2186.68|2185.18|2186.68|2185.18|2186.66|2185.16|0
1645404300000|2022-02-21 00:45:00|2186.69|2185.19|2186.88|2185.38|2186.89|2185.39|2186.66|2185.16|0
1645404310000|2022-02-21 00:45:10|2186.78|2185.28|2186.67|2185.17|2187.1|2185.6|2186.55|2185.05|0
1645404320000|2022-02-21 00:45:20|2186.68|2185.18|2187.1|2185.6|2187.1|2185.6|2186.68|2185.18|0
1645404330000|2022-02-21 00:45:30|2187.09|2185.59|2187.41|2185.91|2187.41|2185.91|2186.98|2185.48|0
1645404340000|2022-02-21 00:45:40|2187.48|2185.98|2187.74|2186.24|2187.76|2186.26|2187.48|2185.98|0
1645404350000|2022-02-21 00:45:50|2187.71|2186.21|2187.52|2186.02|2187.71|2186.21|2187.52|2186.02|0
1645404360000|2022-02-21 00:46:00|2187.51|2186.01|2187.32|2185.82|2187.51|2186.01|2187.31|2185.81|0
1645404370000|2022-02-21 00:46:10|2187.31|2185.81|2186.88|2185.38|2187.31|2185.81|2186.86|2185.36|0
1645404380000|2022-02-21 00:46:20|2186.9|2185.4|2186.88|2185.38|2186.9|2185.4|2186.88|2185.38|0
1645404390000|2022-02-21 00:46:30|2186.89|2185.39|2186.67|2185.17|2186.9|2185.4|2186.66|2185.16|0
1645404400000|2022-02-21 00:46:40|2186.66|2185.16|2186.67|2185.17|2186.68|2185.18|2186.55|2185.05|0
1645404410000|2022-02-21 00:46:50|2186.66|2185.16|2186.68|2185.18|2186.68|2185.18|2186.66|2185.16|0
1645404420000|2022-02-21 00:47:00|2186.69|2185.19|2186.75|2185.25|2186.99|2185.49|2186.69|2185.19|0
1645404430000|2022-02-21 00:47:10|2186.72|2185.22|2186.65|2185.15|2186.72|2185.22|2186.65|2185.15|0
1645404440000|2022-02-21 00:47:20|2186.66|2185.16|2186.74|2185.24|2186.74|2185.24|2186.32|2184.82|0
1645404450000|2022-02-21 00:47:30|2186.7|2185.2|2186.64|2185.14|2186.7|2185.2|2186.52|2185.02|0
1645404460000|2022-02-21 00:47:40|2186.62|2185.12|2186.42|2184.92|2186.62|2185.12|2186.3|2184.8|0
1645404470000|2022-02-21 00:47:50|2186.43|2184.93|2186.32|2184.82|2186.43|2184.93|2186.21|2184.71|0
1645404480000|2022-02-21 00:48:00|2186.31|2184.81|2186|2184.5|2186.31|2184.81|2185.88|2184.38|0
1645404490000|2022-02-21 00:48:10|2185.99|2184.49|2185.78|2184.28|2186|2184.5|2185.78|2184.28|0
1645404500000|2022-02-21 00:48:20|2185.74|2184.24|2185.57|2184.07|2185.74|2184.24|2185.56|2184.06|0
1645404510000|2022-02-21 00:48:30|2185.58|2184.08|2185.57|2184.07|2185.58|2184.08|2185.57|2184.07|0
1645404520000|2022-02-21 00:48:40|2185.56|2184.06|2185.65|2184.15|2185.78|2184.28|2185.56|2184.06|0
1645404530000|2022-02-21 00:48:50|2185.66|2184.16|2185.79|2184.29|2185.8|2184.3|2185.66|2184.16|0
1645404540000|2022-02-21 00:49:00|2185.78|2184.28|2185.66|2184.16|2185.78|2184.28|2185.66|2184.16|0
1645404550000|2022-02-21 00:49:10|2185.63|2184.13|2185.36|2183.86|2185.63|2184.13|2185.34|2183.84|0
1645404560000|2022-02-21 00:49:20|2185.43|2183.93|2185.79|2184.29|2185.79|2184.29|2185.35|2183.85|0
1645404570000|2022-02-21 00:49:30|2185.8|2184.3|2186.01|2184.51|2186.01|2184.51|2185.79|2184.29|0
1645404580000|2022-02-21 00:49:40|2185.97|2184.47|2186.02|2184.52|2186.02|2184.52|2185.88|2184.38|0
1645404590000|2022-02-21 00:49:50|2185.99|2184.49|2186.04|2184.54|2186.04|2184.54|2185.91|2184.41|0
1645404600000|2022-02-21 00:50:00|2186.18|2184.68|2187.49|2185.99|2187.49|2185.99|2186.18|2184.68|0
1645404610000|2022-02-21 00:50:10|2187.66|2186.16|2187.88|2186.38|2188.36|2186.86|2187.66|2186.16|0
1645404620000|2022-02-21 00:50:20|2187.82|2186.32|2187.54|2186.04|2187.97|2186.47|2187.52|2186.02|0
1645404630000|2022-02-21 00:50:30|2187.57|2186.07|2188.82|2187.32|2188.95|2187.45|2187.43|2185.93|0
1645404640000|2022-02-21 00:50:40|2188.9|2187.4|2189.26|2187.76|2189.3|2187.8|2188.32|2186.82|0
1645404650000|2022-02-21 00:50:50|2189.14|2187.64|2188.92|2187.42|2189.14|2187.64|2188.83|2187.33|0
1645404660000|2022-02-21 00:51:00|2188.91|2187.41|2189.08|2187.58|2189.08|2187.58|2188.48|2186.98|0
1645404670000|2022-02-21 00:51:10|2189.09|2187.59|2188.85|2187.35|2189.1|2187.6|2188.84|2187.34|0
1645404680000|2022-02-21 00:51:20|2188.74|2187.24|2189.41|2187.91|2189.41|2187.91|2188.7|2187.2|0
1645404690000|2022-02-21 00:51:30|2189.44|2187.94|2189.34|2187.84|2189.78|2188.28|2189.34|2187.84|0
1645404700000|2022-02-21 00:51:40|2189.32|2187.82|2188.88|2187.38|2189.34|2187.84|2188.74|2187.24|0
1645404710000|2022-02-21 00:51:50|2188.89|2187.39|2189.19|2187.69|2189.3|2187.8|2188.74|2187.24|0
1645404720000|2022-02-21 00:52:00|2189.23|2187.73|2189.08|2187.58|2189.32|2187.82|2189.05|2187.55|0
1645404730000|2022-02-21 00:52:10|2189.06|2187.56|2189.56|2188.06|2189.56|2188.06|2189.06|2187.56|0
1645404740000|2022-02-21 00:52:20|2189.53|2188.03|2189.43|2187.93|2189.78|2188.28|2189.31|2187.81|0
1645404750000|2022-02-21 00:52:30|2189.39|2187.89|2189.32|2187.82|2189.39|2187.89|2189.19|2187.69|0
1645404760000|2022-02-21 00:52:40|2189.33|2187.83|2189.98|2188.48|2190.04|2188.54|2189.2|2187.7|0
1645404770000|2022-02-21 00:52:50|2190.08|2188.58|2190.21|2188.71|2190.42|2188.92|2190.06|2188.56|0
1645404780000|2022-02-21 00:53:00|2190.2|2188.7|2191.6|2190.1|2191.6|2190.1|2190.19|2188.69|0
1645404790000|2022-02-21 00:53:10|2191.61|2190.11|2191.61|2190.11|2191.63|2190.13|2191.22|2189.72|0
1645404800000|2022-02-21 00:53:20|2191.62|2190.12|2192.56|2191.06|2192.76|2191.26|2191.61|2190.11|0
1645404810000|2022-02-21 00:53:30|2192.63|2191.13|2194.29|2192.79|2194.29|2192.79|2192.6|2191.1|0
1645404820000|2022-02-21 00:53:40|2194.26|2192.76|2193.26|2191.76|2194.26|2192.76|2193.26|2191.76|0
1645404830000|2022-02-21 00:53:50|2193.24|2191.74|2195.82|2194.32|2195.82|2194.32|2193.24|2191.74|0
1645404840000|2022-02-21 00:54:00|2195.81|2194.31|2196.06|2194.56|2197.19|2195.69|2195.81|2194.31|0
1645404850000|2022-02-21 00:54:10|2196.08|2194.58|2195.95|2194.45|2197.15|2195.65|2195.94|2194.44|0
1645404860000|2022-02-21 00:54:20|2196.07|2194.57|2194.93|2193.43|2196.07|2194.57|2194.38|2192.88|0
1645404870000|2022-02-21 00:54:30|2194.96|2193.46|2195.32|2193.82|2195.55|2194.05|2194.74|2193.24|0
1645404880000|2022-02-21 00:54:40|2195.29|2193.79|2195.46|2193.96|2195.46|2193.96|2194.62|2193.12|0
1645404890000|2022-02-21 00:54:50|2195.53|2194.03|2197.07|2195.57|2197.07|2195.57|2195.43|2193.93|0
1645404900000|2022-02-21 00:55:00|2197.26|2195.76|2195.95|2194.45|2197.6|2196.1|2195.74|2194.24|0
1645404910000|2022-02-21 00:55:10|2195.87|2194.37|2196.22|2194.72|2197.02|2195.52|2195.86|2194.36|0
1645404920000|2022-02-21 00:55:20|2196.31|2194.81|2197.5|2196|2197.72|2196.22|2196.31|2194.81|0
1645404930000|2022-02-21 00:55:30|2197.51|2196.01|2199.2|2197.7|2199.2|2197.7|2197.49|2195.99|0
1645404940000|2022-02-21 00:55:40|2199.19|2197.69|2200.22|2198.72|2200.24|2198.74|2198.51|2197.01|0
1645404950000|2022-02-21 00:55:50|2200.24|2198.74|2199.74|2198.24|2200.3|2198.8|2199.54|2198.04|0
1645404960000|2022-02-21 00:56:00|2199.78|2198.28|2200.13|2198.63|2200.66|2199.16|2199.78|2198.28|0
1645404970000|2022-02-21 00:56:10|2200|2198.5|2197.78|2196.28|2200|2198.5|2197.78|2196.28|0
1645404980000|2022-02-21 00:56:20|2197.8|2196.3|2198.15|2196.65|2198.37|2196.87|2197.33|2195.83|0
1645404990000|2022-02-21 00:56:30|2198.16|2196.66|2196.96|2195.46|2198.16|2196.66|2196.96|2195.46|0
1645405000000|2022-02-21 00:56:40|2196.98|2195.48|2197.69|2196.19|2197.82|2196.32|2196.54|2195.04|0
1645405010000|2022-02-21 00:56:50|2197.7|2196.2|2197.62|2196.12|2197.93|2196.43|2197.29|2195.79|0
1645405020000|2022-02-21 00:57:00|2197.64|2196.14|2196.68|2195.18|2197.96|2196.46|2196.31|2194.81|0
1645405030000|2022-02-21 00:57:10|2196.72|2195.22|2197.4|2195.9|2197.4|2195.9|2196.72|2195.22|0
1645405040000|2022-02-21 00:57:20|2197.41|2195.91|2197.55|2196.05|2198.32|2196.82|2197.1|2195.6|0
1645405050000|2022-02-21 00:57:30|2197.58|2196.08|2197.3|2195.8|2197.64|2196.14|2197.29|2195.79|0
1645405060000|2022-02-21 00:57:40|2197.23|2195.73|2197.53|2196.03|2197.65|2196.15|2197.1|2195.6|0
1645405070000|2022-02-21 00:57:50|2197.54|2196.04|2198.16|2196.66|2198.16|2196.66|2197.41|2195.91|0
1645405080000|2022-02-21 00:58:00|2198.09|2196.59|2197.37|2195.87|2198.19|2196.69|2197.27|2195.77|0
1645405090000|2022-02-21 00:58:10|2197.4|2195.9|2196.59|2195.09|2197.59|2196.09|2196.13|2194.63|0
1645405100000|2022-02-21 00:58:20|2196.56|2195.06|2196.71|2195.21|2196.71|2195.21|2196.14|2194.64|0
1645405110000|2022-02-21 00:58:30|2196.76|2195.26|2196.95|2195.45|2197.31|2195.81|2196.44|2194.94|0
1645405120000|2022-02-21 00:58:40|2196.99|2195.49|2196.5|2195|2197.19|2195.69|2196.49|2194.99|0
1645405130000|2022-02-21 00:58:50|2196.47|2194.97|2196.67|2195.17|2197|2195.5|2196.41|2194.91|0
1645405140000|2022-02-21 00:59:00|2196.66|2195.16|2197.24|2195.74|2197.24|2195.74|2196.44|2194.94|0
1645405150000|2022-02-21 00:59:10|2197.03|2195.53|2198.07|2196.57|2198.3|2196.8|2197.01|2195.51|0
1645405160000|2022-02-21 00:59:20|2198.06|2196.56|2198.29|2196.79|2198.36|2196.86|2197.95|2196.45|0
1645405170000|2022-02-21 00:59:30|2198.27|2196.77|2198.4|2196.9|2198.69|2197.19|2197.87|2196.37|0
1645405180000|2022-02-21 00:59:40|2198.48|2196.98|2199.42|2197.92|2199.85|2198.35|2198.35|2196.85|0
1645405190000|2022-02-21 00:59:50|2199.41|2197.91|2199.22|2197.72|2199.63|2198.13|2199.03|2197.53|0
1645405200000|2022-02-21 01:00:00|2199.12|2197.62|2199.65|2198.15|2199.92|2198.42|2199.11|2197.61|0
1645405210000|2022-02-21 01:00:10|2199.61|2198.11|2199.65|2198.15|2199.78|2198.28|2199.18|2197.68|0
1645405220000|2022-02-21 01:00:20|2199.68|2198.18|2198.56|2197.06|2199.76|2198.26|2198.56|2197.06|0
1645405230000|2022-02-21 01:00:30|2198.49|2196.99|2198.56|2197.06|2198.77|2197.27|2198.31|2196.81|0
1645405240000|2022-02-21 01:00:40|2198.58|2197.08|2199.27|2197.77|2199.27|2197.77|2198.57|2197.07|0
1645405250000|2022-02-21 01:00:50|2199.23|2197.73|2199.09|2197.59|2199.35|2197.85|2199.02|2197.52|0
1645405260000|2022-02-21 01:01:00|2199.1|2197.6|2198.86|2197.36|2199.4|2197.9|2198.86|2197.36|0
1645405270000|2022-02-21 01:01:10|2198.87|2197.37|2198.2|2196.7|2199.1|2197.6|2198.18|2196.68|0
1645405280000|2022-02-21 01:01:20|2198.24|2196.74|2197.89|2196.39|2198.4|2196.9|2197.58|2196.08|0
1645405290000|2022-02-21 01:01:30|2197.81|2196.31|2198.26|2196.76|2198.26|2196.76|2197.69|2196.19|0
1645405300000|2022-02-21 01:01:40|2198.29|2196.79|2197.83|2196.33|2198.63|2197.13|2197.82|2196.32|0
1645405310000|2022-02-21 01:01:50|2197.82|2196.32|2196.75|2195.25|2197.82|2196.32|2196.64|2195.14|0
1645405320000|2022-02-21 01:02:00|2196.79|2195.29|2196.99|2195.49|2197.69|2196.19|2196.79|2195.29|0
1645405330000|2022-02-21 01:02:10|2196.98|2195.48|2196.42|2194.92|2197.09|2195.59|2196.32|2194.82|0
1645405340000|2022-02-21 01:02:20|2196.33|2194.83|2194.87|2193.37|2196.72|2195.22|2194.87|2193.37|0
1645405350000|2022-02-21 01:02:30|2194.79|2193.29|2193.99|2192.49|2194.95|2193.45|2193.77|2192.27|0
1645405360000|2022-02-21 01:02:40|2193.98|2192.48|2194.63|2193.13|2194.7|2193.2|2193.8|2192.3|0
1645405370000|2022-02-21 01:02:50|2194.72|2193.22|2195.07|2193.57|2195.32|2193.82|2194.68|2193.18|0
1645405380000|2022-02-21 01:03:00|2195.08|2193.58|2196.13|2194.63|2196.13|2194.63|2195.08|2193.58|0
1645405390000|2022-02-21 01:03:10|2196.14|2194.64|2195.7|2194.2|2196.16|2194.66|2195.59|2194.09|0
1645405400000|2022-02-21 01:03:20|2195.72|2194.22|2196.68|2195.18|2196.8|2195.3|2195.72|2194.22|0
1645405410000|2022-02-21 01:03:30|2196.59|2195.09|2196.28|2194.78|2196.59|2195.09|2195.8|2194.3|0
1645405420000|2022-02-21 01:03:40|2196.29|2194.79|2196.03|2194.53|2196.51|2195.01|2195.78|2194.28|0
1645405430000|2022-02-21 01:03:50|2196.02|2194.52|2196.05|2194.55|2196.29|2194.79|2196.02|2194.52|0
1645405440000|2022-02-21 01:04:00|2196.06|2194.56|2196.62|2195.12|2196.62|2195.12|2196.04|2194.54|0
1645405450000|2022-02-21 01:04:10|2196.63|2195.13|2196.33|2194.83|2196.63|2195.13|2196.2|2194.7|0
1645405460000|2022-02-21 01:04:20|2196.32|2194.82|2195.92|2194.42|2196.32|2194.82|2195.92|2194.42|0
1645405470000|2022-02-21 01:04:30|2195.95|2194.45|2196.49|2194.99|2196.59|2195.09|2195.95|2194.45|0
1645405480000|2022-02-21 01:04:40|2196.48|2194.98|2195.54|2194.04|2196.48|2194.98|2195.54|2194.04|0
1645405490000|2022-02-21 01:04:50|2195.56|2194.06|2195.3|2193.8|2195.56|2194.06|2195.28|2193.78|0
1645405500000|2022-02-21 01:05:00|2195.32|2193.82|2196.21|2194.71|2196.3|2194.8|2195.32|2193.82|0
1645405510000|2022-02-21 01:05:10|2196.17|2194.67|2196.48|2194.98|2196.48|2194.98|2195.85|2194.35|0
1645405520000|2022-02-21 01:05:20|2196.45|2194.95|2197.41|2195.91|2197.41|2195.91|2196.26|2194.76|0
1645405530000|2022-02-21 01:05:30|2197.38|2195.88|2197.62|2196.12|2198.18|2196.68|2197.06|2195.56|0
1645405540000|2022-02-21 01:05:40|2197.58|2196.08|2198.24|2196.74|2198.48|2196.98|2197.51|2196.01|0
1645405550000|2022-02-21 01:05:50|2198.26|2196.76|2197.61|2196.11|2198.26|2196.76|2197.56|2196.06|0
1645405560000|2022-02-21 01:06:00|2197.82|2196.32|2198.05|2196.55|2198.5|2197|2197.82|2196.32|0
1645405570000|2022-02-21 01:06:10|2198.04|2196.54|2198.06|2196.56|2198.06|2196.56|2197.67|2196.17|0
1645405580000|2022-02-21 01:06:20|2198.05|2196.55|2197.81|2196.31|2198.3|2196.8|2197.7|2196.2|0
1645405590000|2022-02-21 01:06:30|2197.83|2196.33|2197.36|2195.86|2198.03|2196.53|2197.36|2195.86|0
1645405600000|2022-02-21 01:06:40|2197.34|2195.84|2197.22|2195.72|2197.34|2195.84|2196.88|2195.38|0
1645405610000|2022-02-21 01:06:50|2197.33|2195.83|2197.11|2195.61|2197.33|2195.83|2196.9|2195.4|0
1645405620000|2022-02-21 01:07:00|2197.12|2195.62|2197.35|2195.85|2197.59|2196.09|2197.12|2195.62|0
1645405630000|2022-02-21 01:07:10|2197.34|2195.84|2197.92|2196.42|2197.93|2196.43|2197.34|2195.84|0
1645405640000|2022-02-21 01:07:20|2197.93|2196.43|2198.29|2196.79|2198.41|2196.91|2197.93|2196.43|0
1645405650000|2022-02-21 01:07:30|2198.3|2196.8|2198.96|2197.46|2198.96|2197.46|2198.3|2196.8|0
1645405660000|2022-02-21 01:07:40|2198.95|2197.45|2198.97|2197.47|2198.97|2197.47|2198.72|2197.22|0
1645405670000|2022-02-21 01:07:50|2198.96|2197.46|2199.04|2197.54|2199.43|2197.93|2198.96|2197.46|0
1645405680000|2022-02-21 01:08:00|2199.05|2197.55|2199.19|2197.69|2199.2|2197.7|2199.04|2197.54|0
1645405690000|2022-02-21 01:08:10|2199.2|2197.7|2199.43|2197.93|2199.64|2198.14|2199.05|2197.55|0
1645405700000|2022-02-21 01:08:20|2199.44|2197.94|2199.79|2198.29|2199.89|2198.39|2199.44|2197.94|0
1645405710000|2022-02-21 01:08:30|2199.66|2198.16|2200.07|2198.57|2200.21|2198.71|2199.44|2197.94|0
1645405720000|2022-02-21 01:08:40|2200.06|2198.56|2199.91|2198.41|2200.27|2198.77|2199.85|2198.35|0
1645405730000|2022-02-21 01:08:50|2199.92|2198.42|2200.05|2198.55|2200.08|2198.58|2199.91|2198.41|0
1645405740000|2022-02-21 01:09:00|2200.01|2198.51|2200.02|2198.52|2200.13|2198.63|2199.82|2198.32|0
1645405750000|2022-02-21 01:09:10|2199.93|2198.43|2200.12|2198.62|2200.59|2199.09|2199.91|2198.41|0
1645405760000|2022-02-21 01:09:20|2200.16|2198.66|2200.22|2198.72|2200.47|2198.97|2200.13|2198.63|0
1645405770000|2022-02-21 01:09:30|2200.36|2198.86|2200.18|2198.68|2200.38|2198.88|2200.13|2198.63|0
1645405780000|2022-02-21 01:09:40|2200.16|2198.66|2200.37|2198.87|2200.4|2198.9|2200.16|2198.66|0
1645405790000|2022-02-21 01:09:50|2200.38|2198.88|2201.62|2200.12|2201.76|2200.26|2200.38|2198.88|0
1645405800000|2022-02-21 01:10:00|2201.52|2200.02|2201.28|2199.78|2201.77|2200.27|2200.94|2199.44|0
1645405810000|2022-02-21 01:10:10|2201.27|2199.77|2200.66|2199.16|2201.27|2199.77|2200.57|2199.07|0
1645405820000|2022-02-21 01:10:20|2200.69|2199.19|2200.79|2199.29|2200.8|2199.3|2200.43|2198.93|0
1645405830000|2022-02-21 01:10:30|2200.78|2199.28|2200.58|2199.08|2200.78|2199.28|2200.32|2198.82|0
1645405840000|2022-02-21 01:10:40|2200.59|2199.09|2200.51|2199.01|2200.86|2199.36|2200.41|2198.91|0
1645405850000|2022-02-21 01:10:50|2200.55|2199.05|2200.48|2198.98|2200.66|2199.16|2200.16|2198.66|0
1645405860000|2022-02-21 01:11:00|2200.5|2199|2201.52|2200.02|2201.53|2200.03|2200.48|2198.98|0
1645405870000|2022-02-21 01:11:10|2201.45|2199.95|2201.08|2199.58|2201.45|2199.95|2200.87|2199.37|0
1645405880000|2022-02-21 01:11:20|2201.1|2199.6|2201.09|2199.59|2201.33|2199.83|2200.97|2199.47|0
1645405890000|2022-02-21 01:11:30|2201.1|2199.6|2201.43|2199.93|2201.43|2199.93|2201.1|2199.6|0
1645405900000|2022-02-21 01:11:40|2201.37|2199.87|2201.56|2200.06|2201.56|2200.06|2200.99|2199.49|0
1645405910000|2022-02-21 01:11:50|2201.58|2200.08|2202.76|2201.26|2202.76|2201.26|2201.58|2200.08|0
1645405920000|2022-02-21 01:12:00|2202.75|2201.25|2202.42|2200.92|2203.37|2201.87|2202.42|2200.92|0
1645405930000|2022-02-21 01:12:10|2202.36|2200.86|2203.47|2201.97|2203.48|2201.98|2202.35|2200.85|0
1645405940000|2022-02-21 01:12:20|2203.48|2201.98|2203.58|2202.08|2203.85|2202.35|2203.31|2201.81|0
1645405950000|2022-02-21 01:12:30|2203.6|2202.1|2204.05|2202.55|2204.05|2202.55|2203.55|2202.05|0
1645405960000|2022-02-21 01:12:40|2204.12|2202.62|2204.93|2203.43|2204.93|2203.43|2204.02|2202.52|0
1645405970000|2022-02-21 01:12:50|2204.96|2203.46|2204.4|2202.9|2205.06|2203.56|2204.18|2202.68|0
1645405980000|2022-02-21 01:13:00|2204.31|2202.81|2204.52|2203.02|2204.54|2203.04|2204.28|2202.78|0
1645405990000|2022-02-21 01:13:10|2204.54|2203.04|2205|2203.5|2205|2203.5|2204.49|2202.99|0
1645406000000|2022-02-21 01:13:20|2204.98|2203.48|2204.02|2202.52|2204.98|2203.48|2203.77|2202.27|0
1645406010000|2022-02-21 01:13:30|2204.01|2202.51|2204.46|2202.96|2204.47|2202.97|2203.89|2202.39|0
1645406020000|2022-02-21 01:13:40|2204.43|2202.93|2204.31|2202.81|2204.46|2202.96|2204.08|2202.58|0
1645406030000|2022-02-21 01:13:50|2204.32|2202.82|2204.56|2203.06|2204.78|2203.28|2204.3|2202.8|0
1645406040000|2022-02-21 01:14:00|2204.53|2203.03|2204.18|2202.68|2204.56|2203.06|2203.98|2202.48|0
1645406050000|2022-02-21 01:14:10|2204.1|2202.6|2203.98|2202.48|2204.21|2202.71|2203.77|2202.27|0
1645406060000|2022-02-21 01:14:20|2203.99|2202.49|2204.07|2202.57|2204.21|2202.71|2203.86|2202.36|0
1645406070000|2022-02-21 01:14:30|2204.08|2202.58|2202.85|2201.35|2204.08|2202.58|2202.82|2201.32|0
1645406080000|2022-02-21 01:14:40|2202.84|2201.34|2203.49|2201.99|2203.52|2202.02|2202.84|2201.34|0
1645406090000|2022-02-21 01:14:50|2203.47|2201.97|2202.81|2201.31|2203.47|2201.97|2202.8|2201.3|0
1645406100000|2022-02-21 01:15:00|2202.79|2201.29|2202.05|2200.55|2202.79|2201.29|2201.93|2200.43|0
1645406110000|2022-02-21 01:15:10|2202.04|2200.54|2201.97|2200.47|2202.19|2200.69|2201.82|2200.32|0
1645406120000|2022-02-21 01:15:20|2202|2200.5|2201.98|2200.48|2202.19|2200.69|2201.63|2200.13|0
1645406130000|2022-02-21 01:15:30|2201.96|2200.46|2201.26|2199.76|2201.96|2200.46|2201.04|2199.54|0
1645406140000|2022-02-21 01:15:40|2201.28|2199.78|2201.24|2199.74|2201.73|2200.23|2201.14|2199.64|0
1645406150000|2022-02-21 01:15:50|2201.23|2199.73|2200.81|2199.31|2201.23|2199.73|2200.59|2199.09|0
1645406160000|2022-02-21 01:16:00|2200.84|2199.34|2200.98|2199.48|2201.01|2199.51|2200.58|2199.08|0
1645406170000|2022-02-21 01:16:10|2200.99|2199.49|2201.34|2199.84|2201.68|2200.18|2200.98|2199.48|0
1645406180000|2022-02-21 01:16:20|2201.33|2199.83|2201.24|2199.74|2201.48|2199.98|2201.23|2199.73|0
1645406190000|2022-02-21 01:16:30|2201.25|2199.75|2201.21|2199.71|2201.46|2199.96|2201.21|2199.71|0
1645406200000|2022-02-21 01:16:40|2201.23|2199.73|2201.17|2199.67|2201.43|2199.93|2201.16|2199.66|0
1645406210000|2022-02-21 01:16:50|2201.19|2199.69|2201.41|2199.91|2201.41|2199.91|2200.95|2199.45|0
1645406220000|2022-02-21 01:17:00|2201.38|2199.88|2201.87|2200.37|2202.1|2200.6|2201.3|2199.8|0
1645406230000|2022-02-21 01:17:10|2201.76|2200.26|2200.63|2199.13|2201.76|2200.26|2200.42|2198.92|0
1645406240000|2022-02-21 01:17:20|2200.62|2199.12|2200.79|2199.29|2200.89|2199.39|2200.62|2199.12|0
1645406250000|2022-02-21 01:17:30|2200.76|2199.26|2201.86|2200.36|2201.86|2200.36|2200.44|2198.94|0
1645406260000|2022-02-21 01:17:40|2201.87|2200.37|2201.2|2199.7|2201.87|2200.37|2201.2|2199.7|0
1645406270000|2022-02-21 01:17:50|2201.21|2199.71|2201.1|2199.6|2201.43|2199.93|2201|2199.5|0
1645406280000|2022-02-21 01:18:00|2201.01|2199.51|2200.2|2198.7|2201.01|2199.51|2200.2|2198.7|0
1645406290000|2022-02-21 01:18:10|2200.23|2198.73|2200.34|2198.84|2201.02|2199.52|2200.23|2198.73|0
1645406300000|2022-02-21 01:18:20|2200.35|2198.85|2200.89|2199.39|2201.02|2199.52|2200.34|2198.84|0
1645406310000|2022-02-21 01:18:30|2200.9|2199.4|2201.29|2199.79|2201.29|2199.79|2200.55|2199.05|0
1645406320000|2022-02-21 01:18:40|2201.39|2199.89|2201.5|2200|2201.59|2200.09|2201.25|2199.75|0
1645406330000|2022-02-21 01:18:50|2201.45|2199.95|2201.26|2199.76|2201.49|2199.99|2201.25|2199.75|0
1645406340000|2022-02-21 01:19:00|2201.27|2199.77|2201.74|2200.24|2201.74|2200.24|2201.27|2199.77|0
1645406350000|2022-02-21 01:19:10|2201.78|2200.28|2203.58|2202.08|2203.58|2202.08|2201.78|2200.28|0
1645406360000|2022-02-21 01:19:20|2203.57|2202.07|2202.33|2200.83|2203.57|2202.07|2202.33|2200.83|0
1645406370000|2022-02-21 01:19:30|2202.24|2200.74|2202.22|2200.72|2202.46|2200.96|2202.22|2200.72|0
1645406380000|2022-02-21 01:19:40|2202.19|2200.69|2202.04|2200.54|2202.24|2200.74|2201.66|2200.16|0
1645406390000|2022-02-21 01:19:50|2202.03|2200.53|2202.72|2201.22|2202.72|2201.22|2201.82|2200.32|0
1645406400000|2022-02-21 01:20:00|2202.76|2201.26|2202.03|2200.53|2203.04|2201.54|2201.9|2200.4|0
1645406410000|2022-02-21 01:20:10|2202.04|2200.54|2202.14|2200.64|2202.14|2200.64|2201.68|2200.18|0
1645406420000|2022-02-21 01:20:20|2202.13|2200.63|2201.46|2199.96|2202.14|2200.64|2201.22|2199.72|0
1645406430000|2022-02-21 01:20:30|2201.57|2200.07|2201.36|2199.86|2201.8|2200.3|2201.36|2199.86|0
1645406440000|2022-02-21 01:20:40|2201.37|2199.87|2201.34|2199.84|2201.57|2200.07|2201.33|2199.83|0
1645406450000|2022-02-21 01:20:50|2201.2|2199.7|2201.03|2199.53|2201.58|2200.08|2200.8|2199.3|0
1645406460000|2022-02-21 01:21:00|2201.02|2199.52|2201.22|2199.72|2201.37|2199.87|2201.02|2199.52|0
1645406470000|2022-02-21 01:21:10|2201.21|2199.71|2200.32|2198.82|2201.21|2199.71|2200.23|2198.73|0
1645406480000|2022-02-21 01:21:20|2200.23|2198.73|2200|2198.5|2200.24|2198.74|2199.66|2198.16|0
1645406490000|2022-02-21 01:21:30|2200.01|2198.51|2200.11|2198.61|2200.24|2198.74|2200|2198.5|0
1645406500000|2022-02-21 01:21:40|2200.14|2198.64|2200.65|2199.15|2200.66|2199.16|2200.14|2198.64|0
1645406510000|2022-02-21 01:21:50|2200.66|2199.16|2200.45|2198.95|2200.89|2199.39|2200.43|2198.93|0
1645406520000|2022-02-21 01:22:00|2200.44|2198.94|2200.68|2199.18|2200.68|2199.18|2200.44|2198.94|0
1645406530000|2022-02-21 01:22:10|2200.69|2199.19|2200.54|2199.04|2201.15|2199.65|2200.43|2198.93|0
1645406540000|2022-02-21 01:22:20|2200.55|2199.05|2200.56|2199.06|2200.68|2199.18|2200.24|2198.74|0
1645406550000|2022-02-21 01:22:30|2200.66|2199.16|2201.18|2199.68|2201.18|2199.68|2200.66|2199.16|0
1645406560000|2022-02-21 01:22:40|2201.19|2199.69|2200.9|2199.4|2201.4|2199.9|2200.8|2199.3|0
1645406570000|2022-02-21 01:22:50|2200.91|2199.41|2201.44|2199.94|2201.57|2200.07|2200.91|2199.41|0
1645406580000|2022-02-21 01:23:00|2201.45|2199.95|2202.76|2201.26|2202.77|2201.27|2201.45|2199.95|0
1645406590000|2022-02-21 01:23:10|2202.75|2201.25|2202.3|2200.8|2202.76|2201.26|2202.16|2200.66|0
1645406600000|2022-02-21 01:23:20|2202.31|2200.81|2202.4|2200.9|2202.53|2201.03|2202.08|2200.58|0
1645406610000|2022-02-21 01:23:30|2202.44|2200.94|2202.42|2200.92|2202.55|2201.05|2202.33|2200.83|0
1645406620000|2022-02-21 01:23:40|2202.38|2200.88|2203.12|2201.62|2203.12|2201.62|2202.08|2200.58|0
1645406630000|2022-02-21 01:23:50|2203.26|2201.76|2203.48|2201.98|2203.7|2202.2|2202.78|2201.28|0
1645406640000|2022-02-21 01:24:00|2203.46|2201.96|2203.25|2201.75|2203.49|2201.99|2203.24|2201.74|0
1645406650000|2022-02-21 01:24:10|2203.26|2201.76|2203.96|2202.46|2204.07|2202.57|2202.31|2200.81|0
1645406660000|2022-02-21 01:24:20|2204|2202.5|2204.96|2203.46|2205.13|2203.63|2204|2202.5|0
1645406670000|2022-02-21 01:24:30|2204.93|2203.43|2203.98|2202.48|2204.93|2203.43|2203.97|2202.47|0
1645406680000|2022-02-21 01:24:40|2203.94|2202.44|2204.17|2202.67|2204.18|2202.68|2203.36|2201.86|0
1645406690000|2022-02-21 01:24:50|2204.2|2202.7|2204.11|2202.61|2204.47|2202.97|2204.1|2202.6|0
1645406700000|2022-02-21 01:25:00|2204.12|2202.62|2204.2|2202.7|2204.33|2202.83|2204.09|2202.59|0
1645406710000|2022-02-21 01:25:10|2204.19|2202.69|2204.31|2202.81|2204.54|2203.04|2204.1|2202.6|0
1645406720000|2022-02-21 01:25:20|2204.32|2202.82|2204.59|2203.09|2204.82|2203.32|2204.29|2202.79|0
1645406730000|2022-02-21 01:25:30|2204.58|2203.08|2204.19|2202.69|2204.58|2203.08|2203.89|2202.39|0
1645406740000|2022-02-21 01:25:40|2204.2|2202.7|2204.54|2203.04|2204.56|2203.06|2204.2|2202.7|0
1645406750000|2022-02-21 01:25:50|2204.53|2203.03|2203.48|2201.98|2204.53|2203.03|2203.39|2201.89|0
1645406760000|2022-02-21 01:26:00|2203.45|2201.95|2203.6|2202.1|2203.62|2202.12|2203.38|2201.88|0
1645406770000|2022-02-21 01:26:10|2203.61|2202.11|2203.36|2201.86|2203.71|2202.21|2203.22|2201.72|0
1645406780000|2022-02-21 01:26:20|2203.35|2201.85|2202.91|2201.41|2203.56|2202.06|2202.9|2201.4|0
1645406790000|2022-02-21 01:26:30|2202.9|2201.4|2203.34|2201.84|2203.34|2201.84|2202.9|2201.4|0
1645406800000|2022-02-21 01:26:40|2203.35|2201.85|2203.36|2201.86|2203.58|2202.08|2203.35|2201.85|0
1645406810000|2022-02-21 01:26:50|2203.35|2201.85|2203.14|2201.64|2203.36|2201.86|2202.9|2201.4|0
1645406820000|2022-02-21 01:27:00|2203.13|2201.63|2203.02|2201.52|2203.13|2201.63|2202.91|2201.41|0
1645406830000|2022-02-21 01:27:10|2203.03|2201.53|2203.39|2201.89|2203.4|2201.9|2203.02|2201.52|0
1645406840000|2022-02-21 01:27:20|2203.38|2201.88|2203.16|2201.66|2203.38|2201.88|2203.04|2201.54|0
1645406850000|2022-02-21 01:27:30|2203.13|2201.63|2202.59|2201.09|2203.13|2201.63|2202.49|2200.99|0
1645406860000|2022-02-21 01:27:40|2202.62|2201.12|2203.52|2202.02|2203.52|2202.02|2202.62|2201.12|0
1645406870000|2022-02-21 01:27:50|2203.54|2202.04|2203.99|2202.49|2204.21|2202.71|2203.54|2202.04|0
1645406880000|2022-02-21 01:28:00|2204.02|2202.52|2203.41|2201.91|2204.11|2202.61|2203.41|2201.91|0
1645406890000|2022-02-21 01:28:10|2203.37|2201.87|2203.64|2202.14|2203.64|2202.14|2203.05|2201.55|0
1645406900000|2022-02-21 01:28:20|2203.61|2202.11|2202.71|2201.21|2203.61|2202.11|2202.71|2201.21|0
1645406910000|2022-02-21 01:28:30|2202.69|2201.19|2203.15|2201.65|2203.16|2201.66|2202.69|2201.19|0
1645406920000|2022-02-21 01:28:40|2203.24|2201.74|2203.62|2202.12|2203.64|2202.14|2203.17|2201.67|0
1645406930000|2022-02-21 01:28:50|2203.59|2202.09|2203.18|2201.68|2203.61|2202.11|2203.18|2201.68|0
1645406940000|2022-02-21 01:29:00|2203.17|2201.67|2203.18|2201.68|2203.4|2201.9|2203.16|2201.66|0
1645406950000|2022-02-21 01:29:10|2203.21|2201.71|2202.59|2201.09|2203.27|2201.77|2202.58|2201.08|0
1645406960000|2022-02-21 01:29:20|2202.55|2201.05|2202.14|2200.64|2202.55|2201.05|2202.14|2200.64|0
1645406970000|2022-02-21 01:29:30|2202.11|2200.61|2202.05|2200.55|2202.16|2200.66|2201.82|2200.32|0
1645406980000|2022-02-21 01:29:40|2202.09|2200.59|2202.64|2201.14|2202.65|2201.15|2202.09|2200.59|0
1645406990000|2022-02-21 01:29:50|2202.55|2201.05|2201.9|2200.4|2202.55|2201.05|2201.85|2200.35|0
1645407000000|2022-02-21 01:30:00|2201.85|2200.35|2202.49|2200.99|2202.49|2200.99|2201.82|2200.32|0
1645407010000|2022-02-21 01:30:10|2202.45|2200.95|2202.16|2200.66|2202.53|2201.03|2202.14|2200.64|0
1645407020000|2022-02-21 01:30:20|2202.15|2200.65|2202.52|2201.02|2202.52|2201.02|2202.06|2200.56|0
1645407030000|2022-02-21 01:30:30|2202.54|2201.04|2202.82|2201.32|2202.94|2201.44|2202.54|2201.04|0
1645407040000|2022-02-21 01:30:40|2202.83|2201.33|2202.49|2200.99|2202.94|2201.44|2202.49|2200.99|0
1645407050000|2022-02-21 01:30:50|2202.48|2200.98|2202.35|2200.85|2202.49|2200.99|2202.26|2200.76|0
1645407060000|2022-02-21 01:31:00|2202.38|2200.88|2202.84|2201.34|2203.44|2201.94|2202.38|2200.88|0
1645407070000|2022-02-21 01:31:10|2202.81|2201.31|2202.75|2201.25|2202.84|2201.34|2202.73|2201.23|0
1645407080000|2022-02-21 01:31:20|2202.78|2201.28|2203.16|2201.66|2203.18|2201.68|2202.7|2201.2|0
1645407090000|2022-02-21 01:31:30|2203.15|2201.65|2203.41|2201.91|2203.41|2201.91|2202.93|2201.43|0
1645407100000|2022-02-21 01:31:40|2203.39|2201.89|2203.63|2202.13|2203.63|2202.13|2203.28|2201.78|0
1645407110000|2022-02-21 01:31:50|2203.62|2202.12|2203.65|2202.15|2203.73|2202.23|2203.39|2201.89|0
1645407120000|2022-02-21 01:32:00|2203.64|2202.14|2203.65|2202.15|2203.99|2202.49|2203.53|2202.03|0
1645407130000|2022-02-21 01:32:10|2203.74|2202.24|2204.88|2203.38|2204.99|2203.49|2203.74|2202.24|0
1645407140000|2022-02-21 01:32:20|2204.84|2203.34|2205.03|2203.53|2205.03|2203.53|2204.78|2203.28|0
1645407150000|2022-02-21 01:32:30|2205.02|2203.52|2204.78|2203.28|2205.02|2203.52|2204.65|2203.15|0
1645407160000|2022-02-21 01:32:40|2204.8|2203.3|2205.23|2203.73|2205.23|2203.73|2204.79|2203.29|0
1645407170000|2022-02-21 01:32:50|2205.19|2203.69|2204.52|2203.02|2205.23|2203.73|2204.52|2203.02|0
1645407180000|2022-02-21 01:33:00|2204.53|2203.03|2204.97|2203.47|2204.97|2203.47|2204.53|2203.03|0
1645407190000|2022-02-21 01:33:10|2204.98|2203.48|2205.05|2203.55|2205.47|2203.97|2204.98|2203.48|0
1645407200000|2022-02-21 01:33:20|2205|2203.5|2204.74|2203.24|2205|2203.5|2204.73|2203.23|0
1645407210000|2022-02-21 01:33:30|2204.75|2203.25|2204.78|2203.28|2205|2203.5|2204.74|2203.24|0
1645407220000|2022-02-21 01:33:40|2204.79|2203.29|2204.31|2202.81|2204.79|2203.29|2204.3|2202.8|0
1645407230000|2022-02-21 01:33:50|2204.32|2202.82|2205.76|2204.26|2206.35|2204.85|2204.32|2202.82|0
1645407240000|2022-02-21 01:34:00|2205.66|2204.16|2205.83|2204.33|2207.1|2205.6|2205.19|2203.69|0
1645407250000|2022-02-21 01:34:10|2205.84|2204.34|2205.98|2204.48|2206.54|2205.04|2205.7|2204.2|0
1645407260000|2022-02-21 01:34:20|2205.93|2204.43|2205.71|2204.21|2206.14|2204.64|2205.33|2203.83|0
1645407270000|2022-02-21 01:34:30|2205.72|2204.22|2205.37|2203.87|2205.82|2204.32|2205.26|2203.76|0
1645407280000|2022-02-21 01:34:40|2205.36|2203.86|2205.88|2204.38|2206.08|2204.58|2205.26|2203.76|0
1645407290000|2022-02-21 01:34:50|2205.74|2204.24|2205.89|2204.39|2206.08|2204.58|2205.64|2204.14|0
1645407300000|2022-02-21 01:35:00|2205.84|2204.34|2205.36|2203.86|2206.15|2204.65|2205.36|2203.86|0
1645407310000|2022-02-21 01:35:10|2205.24|2203.74|2206.09|2204.59|2206.09|2204.59|2205.15|2203.65|0
1645407320000|2022-02-21 01:35:20|2206.01|2204.51|2206.36|2204.86|2206.47|2204.97|2205.6|2204.1|0
1645407330000|2022-02-21 01:35:30|2206.37|2204.87|2206.76|2205.26|2206.99|2205.49|2206.36|2204.86|0
1645407340000|2022-02-21 01:35:40|2206.77|2205.27|2206.34|2204.84|2207.03|2205.53|2206.28|2204.78|0
1645407350000|2022-02-21 01:35:50|2206.36|2204.86|2206.69|2205.19|2206.75|2205.25|2205.95|2204.45|0
1645407360000|2022-02-21 01:36:00|2206.78|2205.28|2207.6|2206.1|2208.74|2207.24|2206.78|2205.28|0
1645407370000|2022-02-21 01:36:10|2207.63|2206.13|2207.22|2205.72|2207.71|2206.21|2206.92|2205.42|0
1645407380000|2022-02-21 01:36:20|2207.19|2205.69|2206.43|2204.93|2207.19|2205.69|2206.41|2204.91|0
1645407390000|2022-02-21 01:36:30|2206.52|2205.02|2206.69|2205.19|2206.83|2205.33|2206.19|2204.69|0
1645407400000|2022-02-21 01:36:40|2206.66|2205.16|2206.66|2205.16|2206.82|2205.32|2206.55|2205.05|0
1645407410000|2022-02-21 01:36:50|2206.65|2205.15|2207.22|2205.72|2207.33|2205.83|2206.65|2205.15|0
1645407420000|2022-02-21 01:37:00|2207.25|2205.75|2207.23|2205.73|2207.9|2206.4|2207.1|2205.6|0
1645407430000|2022-02-21 01:37:10|2207.21|2205.71|2207.1|2205.6|2207.47|2205.97|2207.1|2205.6|0
1645407440000|2022-02-21 01:37:20|2207.09|2205.59|2206.78|2205.28|2207.09|2205.59|2206.54|2205.04|0
1645407450000|2022-02-21 01:37:30|2206.74|2205.24|2206.33|2204.83|2206.74|2205.24|2206.32|2204.82|0
1645407460000|2022-02-21 01:37:40|2206.3|2204.8|2206.68|2205.18|2206.81|2205.31|2206.22|2204.72|0
1645407470000|2022-02-21 01:37:50|2206.82|2205.32|2207.75|2206.25|2207.75|2206.25|2206.82|2205.32|0
1645407480000|2022-02-21 01:38:00|2207.68|2206.18|2208.46|2206.96|2208.47|2206.97|2207.53|2206.03|0
1645407490000|2022-02-21 01:38:10|2208.43|2206.93|2208.8|2207.3|2208.91|2207.41|2208.23|2206.73|0
1645407500000|2022-02-21 01:38:20|2208.76|2207.26|2207.76|2206.26|2208.76|2207.26|2207.41|2205.91|0
1645407510000|2022-02-21 01:38:30|2207.75|2206.25|2207.95|2206.45|2208.06|2206.56|2207.38|2205.88|0
1645407520000|2022-02-21 01:38:40|2207.96|2206.46|2207.66|2206.16|2207.96|2206.46|2207.66|2206.16|0
1645407530000|2022-02-21 01:38:50|2207.52|2206.02|2208.77|2207.27|2209.17|2207.67|2207.52|2206.02|0
1645407540000|2022-02-21 01:39:00|2208.81|2207.31|2209.35|2207.85|2209.36|2207.86|2208.8|2207.3|0
1645407550000|2022-02-21 01:39:10|2209.36|2207.86|2209.94|2208.44|2209.94|2208.44|2209.06|2207.56|0
1645407560000|2022-02-21 01:39:20|2209.88|2208.38|2209.49|2207.99|2209.88|2208.38|2209.49|2207.99|0
1645407570000|2022-02-21 01:39:30|2209.51|2208.01|2209.36|2207.86|2209.74|2208.24|2209.27|2207.77|0
1645407580000|2022-02-21 01:39:40|2209.38|2207.88|2209.27|2207.77|2209.38|2207.88|2209.27|2207.77|0
1645407590000|2022-02-21 01:39:50|2209.29|2207.79|2209.93|2208.43|2210.05|2208.55|2209.29|2207.79|0
1645407600000|2022-02-21 01:40:00|2209.92|2208.42|2209.7|2208.2|2209.92|2208.42|2209.32|2207.82|0
1645407610000|2022-02-21 01:40:10|2209.71|2208.21|2209.93|2208.43|2210.15|2208.65|2209.69|2208.19|0
1645407620000|2022-02-21 01:40:20|2209.94|2208.44|2209.71|2208.21|2210.15|2208.65|2209.71|2208.21|0
1645407630000|2022-02-21 01:40:30|2209.7|2208.2|2209.69|2208.19|2209.8|2208.3|2209.25|2207.75|0
1645407640000|2022-02-21 01:40:40|2209.65|2208.15|2209.07|2207.57|2209.65|2208.15|2208.99|2207.49|0
1645407650000|2022-02-21 01:40:50|2209.11|2207.61|2209.29|2207.79|2209.63|2208.13|2209.11|2207.61|0
1645407660000|2022-02-21 01:41:00|2209.26|2207.76|2209.14|2207.64|2209.29|2207.79|2209.06|2207.56|0
1645407670000|2022-02-21 01:41:10|2209.06|2207.56|2209.07|2207.57|2209.42|2207.92|2208.99|2207.49|0
1645407680000|2022-02-21 01:41:20|2209.03|2207.53|2208.62|2207.12|2209.03|2207.53|2208.52|2207.02|0
1645407690000|2022-02-21 01:41:30|2208.58|2207.08|2208.54|2207.04|2208.73|2207.23|2208.49|2206.99|0
1645407700000|2022-02-21 01:41:40|2208.6|2207.1|2208.59|2207.09|2208.74|2207.24|2208.5|2207|0
1645407710000|2022-02-21 01:41:50|2208.6|2207.1|2208.59|2207.09|2208.6|2207.1|2208.59|2207.09|0
1645407720000|2022-02-21 01:42:00|2208.6|2207.1|2208.7|2207.2|2208.72|2207.22|2208.49|2206.99|0
1645407730000|2022-02-21 01:42:10|2208.71|2207.21|2208.6|2207.1|2208.72|2207.22|2208.49|2206.99|0
1645407740000|2022-02-21 01:42:20|2208.56|2207.06|2208.3|2206.8|2208.56|2207.06|2208.3|2206.8|0
1645407750000|2022-02-21 01:42:30|2208.29|2206.79|2208.3|2206.8|2208.3|2206.8|2208.06|2206.56|0
1645407760000|2022-02-21 01:42:40|2208.34|2206.84|2208.35|2206.85|2208.51|2207.01|2208.15|2206.65|0
1645407770000|2022-02-21 01:42:50|2208.3|2206.8|2208.5|2207|2208.51|2207.01|2208.29|2206.79|0
1645407780000|2022-02-21 01:43:00|2208.49|2206.99|2207.68|2206.18|2208.51|2207.01|2207.68|2206.18|0
1645407790000|2022-02-21 01:43:10|2207.7|2206.2|2208.14|2206.64|2208.37|2206.87|2207.7|2206.2|0
1645407800000|2022-02-21 01:43:20|2208.13|2206.63|2207.87|2206.37|2208.13|2206.63|2207.5|2206|0
1645407810000|2022-02-21 01:43:30|2207.86|2206.36|2207.87|2206.37|2208.11|2206.61|2207.86|2206.36|0
1645407820000|2022-02-21 01:43:40|2207.86|2206.36|2207.72|2206.22|2207.86|2206.36|2207.3|2205.8|0
1645407830000|2022-02-21 01:43:50|2207.76|2206.26|2207.92|2206.42|2208.27|2206.77|2207.76|2206.26|0
1645407840000|2022-02-21 01:44:00|2207.9|2206.4|2208.74|2207.24|2208.83|2207.33|2207.82|2206.32|0
1645407850000|2022-02-21 01:44:10|2208.77|2207.27|2208.48|2206.98|2208.95|2207.45|2208.47|2206.97|0
1645407860000|2022-02-21 01:44:20|2208.49|2206.99|2209.02|2207.52|2209.02|2207.52|2208.49|2206.99|0
1645407870000|2022-02-21 01:44:30|2209.03|2207.53|2208.57|2207.07|2209.15|2207.65|2208.57|2207.07|0
1645407880000|2022-02-21 01:44:40|2208.53|2207.03|2207.77|2206.27|2208.57|2207.07|2207.77|2206.27|0
1645407890000|2022-02-21 01:44:50|2207.76|2206.26|2207.43|2205.93|2207.77|2206.27|2207.43|2205.93|0
1645407900000|2022-02-21 01:45:00|2207.44|2205.94|2207.41|2205.91|2207.99|2206.49|2207.31|2205.81|0
1645407910000|2022-02-21 01:45:10|2207.42|2205.92|2207.87|2206.37|2207.87|2206.37|2207.42|2205.92|0
1645407920000|2022-02-21 01:45:20|2207.86|2206.36|2207.06|2205.56|2207.86|2206.36|2206.95|2205.45|0
1645407930000|2022-02-21 01:45:30|2207.03|2205.53|2207.17|2205.67|2207.41|2205.91|2206.94|2205.44|0
1645407940000|2022-02-21 01:45:40|2207.13|2205.63|2207.32|2205.82|2207.41|2205.91|2207.08|2205.58|0
1645407950000|2022-02-21 01:45:50|2207.3|2205.8|2207.75|2206.25|2207.77|2206.27|2207.09|2205.59|0
1645407960000|2022-02-21 01:46:00|2207.69|2206.19|2207.32|2205.82|2207.69|2206.19|2207.17|2205.67|0
1645407970000|2022-02-21 01:46:10|2207.31|2205.81|2207.2|2205.7|2207.43|2205.93|2207.09|2205.59|0
1645407980000|2022-02-21 01:46:20|2207.21|2205.71|2207.13|2205.63|2207.21|2205.71|2206.78|2205.28|0
1645407990000|2022-02-21 01:46:30|2207.12|2205.62|2207.13|2205.63|2207.24|2205.74|2206.91|2205.41|0
1645408000000|2022-02-21 01:46:40|2207.17|2205.67|2206.9|2205.4|2207.23|2205.73|2206.9|2205.4|0
1645408010000|2022-02-21 01:46:50|2206.91|2205.41|2207.13|2205.63|2207.24|2205.74|2206.91|2205.41|0
1645408020000|2022-02-21 01:47:00|2207.12|2205.62|2207.67|2206.17|2207.81|2206.31|2207.12|2205.62|0
1645408030000|2022-02-21 01:47:10|2207.64|2206.14|2208.11|2206.61|2208.33|2206.83|2207.59|2206.09|0
1645408040000|2022-02-21 01:47:20|2208.14|2206.64|2208.23|2206.73|2208.24|2206.74|2208.03|2206.53|0
1645408050000|2022-02-21 01:47:30|2208.24|2206.74|2207.66|2206.16|2208.24|2206.74|2207.35|2205.85|0
1645408060000|2022-02-21 01:47:40|2207.65|2206.15|2207.46|2205.96|2207.67|2206.17|2207.16|2205.66|0
1645408070000|2022-02-21 01:47:50|2207.47|2205.97|2207.35|2205.85|2207.59|2206.09|2207.35|2205.85|0
1645408080000|2022-02-21 01:48:00|2207.34|2205.84|2206.87|2205.37|2207.35|2205.85|2206.87|2205.37|0
1645408090000|2022-02-21 01:48:10|2206.88|2205.38|2207.1|2205.6|2207.19|2205.69|2206.87|2205.37|0
1645408100000|2022-02-21 01:48:20|2207.11|2205.61|2206.67|2205.17|2207.32|2205.82|2206.67|2205.17|0
1645408110000|2022-02-21 01:48:30|2206.6|2205.1|2206.46|2204.96|2206.68|2205.18|2206.45|2204.95|0
1645408120000|2022-02-21 01:48:40|2206.47|2204.97|2206.67|2205.17|2206.68|2205.18|2206.46|2204.96|0
1645408130000|2022-02-21 01:48:50|2206.66|2205.16|2206.87|2205.37|2206.88|2205.38|2206.22|2204.72|0
1645408140000|2022-02-21 01:49:00|2206.86|2205.36|2206.44|2204.94|2206.86|2205.36|2206.44|2204.94|0
1645408150000|2022-02-21 01:49:10|2206.42|2204.92|2206.23|2204.73|2206.52|2205.02|2206.22|2204.72|0
1645408160000|2022-02-21 01:49:20|2206.24|2204.74|2206.45|2204.95|2206.45|2204.95|2206.24|2204.74|0
1645408170000|2022-02-21 01:49:30|2206.42|2204.92|2206.49|2204.99|2206.7|2205.2|2206.22|2204.72|0
1645408180000|2022-02-21 01:49:40|2206.58|2205.08|2206.9|2205.4|2207.15|2205.65|2206.49|2204.99|0
1645408190000|2022-02-21 01:49:50|2206.91|2205.41|2207|2205.5|2207|2205.5|2206.68|2205.18|0
1645408200000|2022-02-21 01:50:00|2207.12|2205.62|2206|2204.5|2207.13|2205.63|2206|2204.5|0
1645408210000|2022-02-21 01:50:10|2206.01|2204.51|2206.44|2204.94|2206.44|2204.94|2206.01|2204.51|0
1645408220000|2022-02-21 01:50:20|2206.45|2204.95|2206.45|2204.95|2206.67|2205.17|2206.44|2204.94|0
1645408230000|2022-02-21 01:50:30|2206.44|2204.94|2206.59|2205.09|2206.59|2205.09|2206.23|2204.73|0
1645408240000|2022-02-21 01:50:40|2206.66|2205.16|2206.88|2205.38|2206.88|2205.38|2206.55|2205.05|0
1645408250000|2022-02-21 01:50:50|2206.87|2205.37|2206.96|2205.46|2206.96|2205.46|2206.87|2205.37|0
1645408260000|2022-02-21 01:51:00|2207.09|2205.59|2206.68|2205.18|2207.11|2205.61|2206.67|2205.17|0
1645408270000|2022-02-21 01:51:10|2206.69|2205.19|2206.79|2205.29|2206.92|2205.42|2206.69|2205.19|0
1645408280000|2022-02-21 01:51:20|2206.83|2205.33|2206.47|2204.97|2206.92|2205.42|2206.47|2204.97|0
1645408290000|2022-02-21 01:51:30|2206.48|2204.98|2206.57|2205.07|2206.7|2205.2|2206.48|2204.98|0
1645408300000|2022-02-21 01:51:40|2206.53|2205.03|2206.07|2204.57|2206.53|2205.03|2206.07|2204.57|0
1645408310000|2022-02-21 01:51:50|2206.01|2204.51|2206.23|2204.73|2206.23|2204.73|2206.01|2204.51|0
1645408320000|2022-02-21 01:52:00|2206.24|2204.74|2206.04|2204.54|2206.25|2204.75|2206.03|2204.53|0
1645408330000|2022-02-21 01:52:10|2206.03|2204.53|2206.04|2204.54|2206.04|2204.54|2205.81|2204.31|0
1645408340000|2022-02-21 01:52:20|2206.05|2204.55|2206.04|2204.54|2206.26|2204.76|2206.03|2204.53|0
1645408350000|2022-02-21 01:52:30|2206.01|2204.51|2205.91|2204.41|2206.03|2204.53|2205.91|2204.41|0
1645408360000|2022-02-21 01:52:40|2205.82|2204.32|2205.8|2204.3|2205.82|2204.32|2205.58|2204.08|0
1645408370000|2022-02-21 01:52:50|2205.81|2204.31|2205.77|2204.27|2206.01|2204.51|2205.55|2204.05|0
1645408380000|2022-02-21 01:53:00|2205.78|2204.28|2205.99|2204.49|2205.99|2204.49|2205.78|2204.28|0
1645408390000|2022-02-21 01:53:10|2205.96|2204.46|2205.77|2204.27|2205.96|2204.46|2205.75|2204.25|0
1645408400000|2022-02-21 01:53:20|2205.78|2204.28|2205.99|2204.49|2205.99|2204.49|2205.78|2204.28|0
1645408410000|2022-02-21 01:53:30|2205.97|2204.47|2205.99|2204.49|2205.99|2204.49|2205.77|2204.27|0
1645408420000|2022-02-21 01:53:40|2206.03|2204.53|2206.31|2204.81|2206.31|2204.81|2206.03|2204.53|0
1645408430000|2022-02-21 01:53:50|2206.34|2204.84|2206.53|2205.03|2206.66|2205.16|2206.34|2204.84|0
1645408440000|2022-02-21 01:54:00|2206.51|2205.01|2206.55|2205.05|2207.11|2205.61|2206.51|2205.01|0
1645408450000|2022-02-21 01:54:10|2206.51|2205.01|2205.88|2204.38|2206.55|2205.05|2205.88|2204.38|0
1645408460000|2022-02-21 01:54:20|2205.87|2204.37|2205.86|2204.36|2206.09|2204.59|2205.77|2204.27|0
1645408470000|2022-02-21 01:54:30|2205.89|2204.39|2205.61|2204.11|2205.99|2204.49|2205.61|2204.11|0
1645408480000|2022-02-21 01:54:40|2205.64|2204.14|2206.16|2204.66|2206.28|2204.78|2205.64|2204.14|0
1645408490000|2022-02-21 01:54:50|2206.17|2204.67|2206.17|2204.67|2206.38|2204.88|2206.17|2204.67|0
1645408500000|2022-02-21 01:55:00|2206.18|2204.68|2205.71|2204.21|2206.18|2204.68|2205.71|2204.21|0
1645408510000|2022-02-21 01:55:10|2205.78|2204.28|2206.13|2204.63|2206.13|2204.63|2205.69|2204.19|0
1645408520000|2022-02-21 01:55:20|2206.06|2204.56|2205.92|2204.42|2206.06|2204.56|2205.7|2204.2|0
1645408530000|2022-02-21 01:55:30|2205.95|2204.45|2206.01|2204.51|2206.14|2204.64|2205.92|2204.42|0
1645408540000|2022-02-21 01:55:40|2206.02|2204.52|2205.93|2204.43|2206.15|2204.65|2205.92|2204.42|0
1645408550000|2022-02-21 01:55:50|2205.94|2204.44|2206.03|2204.53|2206.14|2204.64|2205.94|2204.44|0
1645408560000|2022-02-21 01:56:00|2206.06|2204.56|2206.38|2204.88|2206.38|2204.88|2206.06|2204.56|0
1645408570000|2022-02-21 01:56:10|2206.39|2204.89|2206.38|2204.88|2206.49|2204.99|2206.38|2204.88|0
1645408580000|2022-02-21 01:56:20|2206.17|2204.67|2206.17|2204.67|2206.39|2204.89|2206.16|2204.66|0
1645408590000|2022-02-21 01:56:30|2206.21|2204.71|2206.19|2204.69|2206.27|2204.77|2206.19|2204.69|0
1645408600000|2022-02-21 01:56:40|2206.15|2204.65|2205.97|2204.47|2206.15|2204.65|2205.76|2204.26|0
1645408610000|2022-02-21 01:56:50|2205.96|2204.46|2205.96|2204.46|2205.96|2204.46|2205.84|2204.34|0
1645408620000|2022-02-21 01:57:00|2205.97|2204.47|2205.76|2204.26|2205.97|2204.47|2205.74|2204.24|0
1645408630000|2022-02-21 01:57:10|2205.78|2204.28|2206.21|2204.71|2206.21|2204.71|2205.78|2204.28|0
1645408640000|2022-02-21 01:57:20|2206.25|2204.75|2206.45|2204.95|2206.45|2204.95|2206.21|2204.71|0
1645408650000|2022-02-21 01:57:30|2206.54|2205.04|2207.34|2205.84|2207.34|2205.84|2206.45|2204.95|0
1645408660000|2022-02-21 01:57:40|2207.35|2205.85|2207.09|2205.59|2207.35|2205.85|2207.09|2205.59|0
1645408670000|2022-02-21 01:57:50|2207.1|2205.6|2207.12|2205.62|2207.12|2205.62|2206.9|2205.4|0
1645408680000|2022-02-21 01:58:00|2207.11|2205.61|2207.36|2205.86|2207.36|2205.86|2206.9|2205.4|0
1645408690000|2022-02-21 01:58:10|2207.35|2205.85|2207.14|2205.64|2207.35|2205.85|2207.12|2205.62|0
1645408700000|2022-02-21 01:58:20|2207.21|2205.71|2207.56|2206.06|2207.8|2206.3|2207.21|2205.71|0
1645408710000|2022-02-21 01:58:30|2207.58|2206.08|2207.11|2205.61|2207.58|2206.08|2207.11|2205.61|0
1645408720000|2022-02-21 01:58:40|2207.12|2205.62|2207.33|2205.83|2207.57|2206.07|2207.12|2205.62|0
1645408730000|2022-02-21 01:58:50|2207.31|2205.81|2207.12|2205.62|2207.31|2205.81|2207.12|2205.62|0
1645408740000|2022-02-21 01:59:00|2207.11|2205.61|2206.75|2205.25|2207.2|2205.7|2206.75|2205.25|0
1645408750000|2022-02-21 01:59:10|2206.79|2205.29|2206.87|2205.37|2206.89|2205.39|2206.79|2205.29|0
1645408760000|2022-02-21 01:59:20|2206.83|2205.33|2206.63|2205.13|2206.83|2205.33|2206.44|2204.94|0
1645408770000|2022-02-21 01:59:30|2206.64|2205.14|2206.62|2205.12|2206.87|2205.37|2206.62|2205.12|0
1645408780000|2022-02-21 01:59:40|2206.63|2205.13|2206.84|2205.34|2206.95|2205.45|2206.63|2205.13|0
1645408790000|2022-02-21 01:59:50|2206.83|2205.33|2206.84|2205.34|2206.84|2205.34|2206.61|2205.11|0
1645408800000|2022-02-21 02:00:00|2206.85|2205.35|2207.3|2205.8|2207.31|2205.81|2206.83|2205.33|0
1645408810000|2022-02-21 02:00:10|2207.31|2205.81|2207.51|2206.01|2207.53|2206.03|2207.31|2205.81|0
1645408820000|2022-02-21 02:00:20|2207.47|2205.97|2207.63|2206.13|2207.63|2206.13|2207.29|2205.79|0
1645408830000|2022-02-21 02:00:30|2207.64|2206.14|2207.58|2206.08|2207.65|2206.15|2207.58|2206.08|0
1645408840000|2022-02-21 02:00:40|2207.44|2205.94|2207|2205.5|2207.44|2205.94|2207|2205.5|0
1645408850000|2022-02-21 02:00:50|2207.01|2205.51|2207|2205.5|2207.01|2205.51|2207|2205.5|0
1645408860000|2022-02-21 02:01:00|2206.99|2205.49|2206.58|2205.08|2207.01|2205.51|2206.58|2205.08|0
1645408870000|2022-02-21 02:01:10|2206.59|2205.09|2206.8|2205.3|2207.03|2205.53|2206.59|2205.09|0
1645408880000|2022-02-21 02:01:20|2206.76|2205.26|2206.81|2205.31|2206.81|2205.31|2206.58|2205.08|0
1645408890000|2022-02-21 02:01:30|2206.91|2205.41|2206.95|2205.45|2207.14|2205.64|2206.69|2205.19|0
1645408900000|2022-02-21 02:01:40|2206.91|2205.41|2206.63|2205.13|2206.95|2205.45|2206.63|2205.13|0
1645408910000|2022-02-21 02:01:50|2206.62|2205.12|2206.61|2205.11|2206.72|2205.22|2206.5|2205|0
1645408920000|2022-02-21 02:02:00|2206.58|2205.08|2206.15|2204.65|2206.58|2205.08|2206.15|2204.65|0
1645408930000|2022-02-21 02:02:10|2206.14|2204.64|2206.14|2204.64|2206.14|2204.64|2205.59|2204.09|0
1645408940000|2022-02-21 02:02:20|2206.17|2204.67|2206.49|2204.99|2206.49|2204.99|2206.17|2204.67|0
1645408950000|2022-02-21 02:02:30|2206.61|2205.11|2206.39|2204.89|2206.61|2205.11|2206.38|2204.88|0
1645408960000|2022-02-21 02:02:40|2206.42|2204.92|2206.82|2205.32|2206.82|2205.32|2206.42|2204.92|0
1645408970000|2022-02-21 02:02:50|2206.81|2205.31|2206.61|2205.11|2206.81|2205.31|2206.61|2205.11|0
1645408980000|2022-02-21 02:03:00|2206.6|2205.1|2205.94|2204.44|2206.61|2205.11|2205.94|2204.44|0
1645408990000|2022-02-21 02:03:10|2205.95|2204.45|2206.06|2204.56|2206.29|2204.79|2205.94|2204.44|0
1645409000000|2022-02-21 02:03:20|2206.07|2204.57|2206.41|2204.91|2206.42|2204.92|2206.06|2204.56|0
1645409010000|2022-02-21 02:03:30|2206.42|2204.92|2206.51|2205.01|2206.51|2205.01|2206.28|2204.78|0
1645409020000|2022-02-21 02:03:40|2206.54|2205.04|2206.85|2205.35|2206.94|2205.44|2206.5|2205|0
1645409030000|2022-02-21 02:03:50|2206.86|2205.36|2206.62|2205.12|2206.95|2205.45|2206.62|2205.12|0
1645409040000|2022-02-21 02:04:00|2206.63|2205.13|2206.43|2204.93|2206.85|2205.35|2206.43|2204.93|0
1645409050000|2022-02-21 02:04:10|2206.42|2204.92|2206.42|2204.92|2206.43|2204.93|2206.42|2204.92|0
1645409060000|2022-02-21 02:04:20|2206.4|2204.9|2206.61|2205.11|2206.84|2205.34|2206.27|2204.77|0
1645409070000|2022-02-21 02:04:30|2206.64|2205.14|2206.84|2205.34|2206.84|2205.34|2206.64|2205.14|0
1645409080000|2022-02-21 02:04:40|2206.86|2205.36|2207.05|2205.55|2207.27|2205.77|2206.86|2205.36|0
1645409090000|2022-02-21 02:04:50|2207.06|2205.56|2207.49|2205.99|2207.59|2206.09|2207.06|2205.56|0
1645409100000|2022-02-21 02:05:00|2207.38|2205.88|2207.26|2205.76|2207.38|2205.88|2207.03|2205.53|0
1645409110000|2022-02-21 02:05:10|2207.29|2205.79|2207.22|2205.72|2207.35|2205.85|2207.22|2205.72|0
1645409120000|2022-02-21 02:05:20|2207.01|2205.51|2207.25|2205.75|2207.25|2205.75|2207.01|2205.51|0
1645409130000|2022-02-21 02:05:30|2207.26|2205.76|2207.23|2205.73|2207.46|2205.96|2207.23|2205.73|0
1645409140000|2022-02-21 02:05:40|2207.27|2205.77|2207.01|2205.51|2207.33|2205.83|2207.01|2205.51|0
1645409150000|2022-02-21 02:05:50|2206.9|2205.4|2206.67|2205.17|2206.9|2205.4|2206.56|2205.06|0
1645409160000|2022-02-21 02:06:00|2206.66|2205.16|2206.67|2205.17|2206.8|2205.3|2206.56|2205.06|0
1645409170000|2022-02-21 02:06:10|2206.7|2205.2|2206.89|2205.39|2207.02|2205.52|2206.7|2205.2|0
1645409180000|2022-02-21 02:06:20|2206.92|2205.42|2206.59|2205.09|2207.03|2205.53|2206.58|2205.08|0
1645409190000|2022-02-21 02:06:30|2206.58|2205.08|2206.37|2204.87|2206.6|2205.1|2206.37|2204.87|0
1645409200000|2022-02-21 02:06:40|2206.38|2204.88|2206.7|2205.2|2206.82|2205.32|2206.38|2204.88|0
1645409210000|2022-02-21 02:06:50|2206.71|2205.21|2206.11|2204.61|2206.83|2205.33|2205.91|2204.41|0
1645409220000|2022-02-21 02:07:00|2206|2204.5|2206.14|2204.64|2206.37|2204.87|2206|2204.5|0
1645409230000|2022-02-21 02:07:10|2206.15|2204.65|2206.34|2204.84|2206.35|2204.85|2206.15|2204.65|0
1645409240000|2022-02-21 02:07:20|2206.36|2204.86|2206.58|2205.08|2206.67|2205.17|2206.36|2204.86|0
1645409250000|2022-02-21 02:07:30|2206.59|2205.09|2206.8|2205.3|2206.81|2205.31|2206.59|2205.09|0
1645409260000|2022-02-21 02:07:40|2206.81|2205.31|2206.81|2205.31|2206.81|2205.31|2206.81|2205.31|0
1645409270000|2022-02-21 02:07:50|2206.82|2205.32|2206.88|2205.38|2207.25|2205.75|2206.8|2205.3|0
1645409280000|2022-02-21 02:08:00|2206.9|2205.4|2206.67|2205.17|2206.9|2205.4|2206.67|2205.17|0
1645409290000|2022-02-21 02:08:10|2206.66|2205.16|2206.77|2205.27|2206.77|2205.27|2206.56|2205.06|0
1645409300000|2022-02-21 02:08:20|2206.78|2205.28|2206.99|2205.49|2206.99|2205.49|2206.78|2205.28|0
1645409310000|2022-02-21 02:08:30|2207.02|2205.52|2207.2|2205.7|2207.2|2205.7|2206.99|2205.49|0
1645409320000|2022-02-21 02:08:40|2207.22|2205.72|2207.09|2205.59|2207.22|2205.72|2207.07|2205.57|0
1645409330000|2022-02-21 02:08:50|2207.1|2205.6|2206.88|2205.38|2207.1|2205.6|2206.88|2205.38|0
1645409340000|2022-02-21 02:09:00|2206.92|2205.42|2207.1|2205.6|2207.22|2205.72|2206.92|2205.42|0
1645409350000|2022-02-21 02:09:10|2207.14|2205.64|2207.22|2205.72|2207.23|2205.73|2207.09|2205.59|0
1645409360000|2022-02-21 02:09:20|2207.1|2205.6|2207.32|2205.82|2207.32|2205.82|2207.1|2205.6|0
1645409370000|2022-02-21 02:09:30|2207.31|2205.81|2206.99|2205.49|2207.42|2205.92|2206.99|2205.49|0
1645409380000|2022-02-21 02:09:40|2206.95|2205.45|2206.88|2205.38|2207|2205.5|2206.44|2204.94|0
1645409390000|2022-02-21 02:09:50|2206.92|2205.42|2207|2205.5|2207.01|2205.51|2206.92|2205.42|0
1645409400000|2022-02-21 02:10:00|2207.01|2205.51|2206.77|2205.27|2207.01|2205.51|2206.77|2205.27|0
1645409410000|2022-02-21 02:10:10|2206.78|2205.28|2207|2205.5|2207|2205.5|2206.77|2205.27|0
1645409420000|2022-02-21 02:10:20|2207.01|2205.51|2207.22|2205.72|2207.31|2205.81|2207.01|2205.51|0
1645409430000|2022-02-21 02:10:30|2207.08|2205.58|2206.76|2205.26|2207.08|2205.58|2206.55|2205.05|0
1645409440000|2022-02-21 02:10:40|2206.73|2205.23|2206.69|2205.19|2207|2205.5|2206.55|2205.05|0
1645409450000|2022-02-21 02:10:50|2206.77|2205.27|2206.79|2205.29|2206.89|2205.39|2206.77|2205.27|0
1645409460000|2022-02-21 02:11:00|2206.8|2205.3|2206.57|2205.07|2206.8|2205.3|2206.44|2204.94|0
1645409470000|2022-02-21 02:11:10|2206.58|2205.08|2206.88|2205.38|2206.89|2205.39|2206.58|2205.08|0
1645409480000|2022-02-21 02:11:20|2206.92|2205.42|2206.46|2204.96|2207|2205.5|2206.46|2204.96|0
1645409490000|2022-02-21 02:11:30|2206.49|2204.99|2206.36|2204.86|2206.59|2205.09|2206.36|2204.86|0
1645409500000|2022-02-21 02:11:40|2206.32|2204.82|2206.36|2204.86|2206.37|2204.87|2206.14|2204.64|0
1645409510000|2022-02-21 02:11:50|2206.32|2204.82|2206.14|2204.64|2206.36|2204.86|2206.14|2204.64|0
1645409520000|2022-02-21 02:12:00|2206.11|2204.61|2205.91|2204.41|2206.11|2204.61|2205.91|2204.41|0
1645409530000|2022-02-21 02:12:10|2205.93|2204.43|2206.45|2204.95|2206.45|2204.95|2205.93|2204.43|0
1645409540000|2022-02-21 02:12:20|2206.44|2204.94|2206.39|2204.89|2206.79|2205.29|2206.34|2204.84|0
1645409550000|2022-02-21 02:12:30|2206.45|2204.95|2206.56|2205.06|2206.58|2205.08|2206.45|2204.95|0
1645409560000|2022-02-21 02:12:40|2206.53|2205.03|2206.86|2205.36|2206.86|2205.36|2206.43|2204.93|0
1645409570000|2022-02-21 02:12:50|2206.97|2205.47|2206.86|2205.36|2207.08|2205.58|2206.86|2205.36|0
1645409580000|2022-02-21 02:13:00|2206.89|2205.39|2206.99|2205.49|2207.08|2205.58|2206.89|2205.39|0
1645409590000|2022-02-21 02:13:10|2207.2|2205.7|2206.97|2205.47|2207.2|2205.7|2206.97|2205.47|0
1645409600000|2022-02-21 02:13:20|2206.96|2205.46|2206.97|2205.47|2206.97|2205.47|2206.96|2205.46|0
1645409610000|2022-02-21 02:13:30|2206.96|2205.46|2206.66|2205.16|2206.98|2205.48|2206.66|2205.16|0
1645409620000|2022-02-21 02:13:40|2206.52|2205.02|2206.83|2205.33|2206.96|2205.46|2206.52|2205.02|0
1645409630000|2022-02-21 02:13:50|2206.87|2205.37|2206.75|2205.25|2206.96|2205.46|2206.75|2205.25|0
1645409640000|2022-02-21 02:14:00|2206.74|2205.24|2206.75|2205.25|2206.98|2205.48|2206.74|2205.24|0
1645409660000|2022-02-21 02:14:20|2206.74|2205.24|2206.75|2205.25|2206.75|2205.25|2206.74|2205.24|0
1645409670000|2022-02-21 02:14:30|2206.74|2205.24|2206.32|2204.82|2206.75|2205.25|2206.32|2204.82|0
1645409680000|2022-02-21 02:14:40|2206.39|2204.89|2206.3|2204.8|2206.53|2205.03|2206.3|2204.8|0
1645409690000|2022-02-21 02:14:50|2206.19|2204.69|2205.82|2204.32|2206.29|2204.79|2205.81|2204.31|0
1645409700000|2022-02-21 02:15:00|2205.83|2204.33|2206.07|2204.57|2206.08|2204.58|2205.71|2204.21|0
1645409710000|2022-02-21 02:15:10|2206.14|2204.64|2206.3|2204.8|2206.32|2204.82|2206.14|2204.64|0
1645409720000|2022-02-21 02:15:20|2206.32|2204.82|2206.08|2204.58|2206.32|2204.82|2205.94|2204.44|0
1645409730000|2022-02-21 02:15:30|2206.12|2204.62|2205.86|2204.36|2206.17|2204.67|2205.84|2204.34|0
1645409740000|2022-02-21 02:15:40|2205.87|2204.37|2206.08|2204.58|2206.18|2204.68|2205.86|2204.36|0
1645409750000|2022-02-21 02:15:50|2206.07|2204.57|2205.63|2204.13|2206.07|2204.57|2205.63|2204.13|0
1645409760000|2022-02-21 02:16:00|2205.62|2204.12|2205.55|2204.05|2205.65|2204.15|2205.42|2203.92|0
1645409770000|2022-02-21 02:16:10|2205.54|2204.04|2205.22|2203.72|2205.55|2204.05|2205.1|2203.6|0
1645409780000|2022-02-21 02:16:20|2205.19|2203.69|2205.44|2203.94|2205.44|2203.94|2205.09|2203.59|0
1645409790000|2022-02-21 02:16:30|2205.46|2203.96|2205.45|2203.95|2205.46|2203.96|2205.44|2203.94|0
1645409800000|2022-02-21 02:16:40|2205.46|2203.96|2205.53|2204.03|2205.53|2204.03|2205.46|2203.96|0
1645409810000|2022-02-21 02:16:50|2205.68|2204.18|2205.46|2203.96|2205.68|2204.18|2205.44|2203.94|0
1645409820000|2022-02-21 02:17:00|2205.44|2203.94|2205.88|2204.38|2205.89|2204.39|2205.44|2203.94|0
1645409830000|2022-02-21 02:17:10|2205.89|2204.39|2206.08|2204.58|2206.1|2204.6|2205.89|2204.39|0
1645409840000|2022-02-21 02:17:20|2206.09|2204.59|2206.1|2204.6|2206.1|2204.6|2206.09|2204.59|0
1645409850000|2022-02-21 02:17:30|2206.06|2204.56|2205.88|2204.38|2206.06|2204.56|2205.75|2204.25|0
1645409860000|2022-02-21 02:17:40|2205.89|2204.39|2206.1|2204.6|2206.1|2204.6|2205.88|2204.38|0
1645409870000|2022-02-21 02:17:50|2206.11|2204.61|2205.73|2204.23|2206.11|2204.61|2205.64|2204.14|0
1645409880000|2022-02-21 02:18:00|2205.76|2204.26|2205.47|2203.97|2205.94|2204.44|2205.39|2203.89|0
1645409890000|2022-02-21 02:18:10|2205.59|2204.09|2205.46|2203.96|2205.6|2204.1|2205.37|2203.87|0
1645409900000|2022-02-21 02:18:20|2205.43|2203.93|2205.41|2203.91|2205.43|2203.93|2205.31|2203.81|0
1645409910000|2022-02-21 02:18:30|2205.4|2203.9|2205.33|2203.83|2205.4|2203.9|2205.31|2203.81|0
1645409920000|2022-02-21 02:18:40|2205.32|2203.82|2205.3|2203.8|2205.32|2203.82|2205.3|2203.8|0
1645409930000|2022-02-21 02:18:50|2205.31|2203.81|2205.52|2204.02|2205.53|2204.03|2205.3|2203.8|0
1645409940000|2022-02-21 02:19:00|2205.5|2204|2205.34|2203.84|2205.5|2204|2205.09|2203.59|0
1645409950000|2022-02-21 02:19:10|2205.37|2203.87|2205.45|2203.95|2205.56|2204.06|2205.22|2203.72|0
1645409960000|2022-02-21 02:19:20|2205.44|2203.94|2205.35|2203.85|2205.46|2203.96|2205.35|2203.85|0
1645409970000|2022-02-21 02:19:30|2205.32|2203.82|2205.35|2203.85|2205.35|2203.85|2205.22|2203.72|0
1645409990000|2022-02-21 02:19:50|2205.42|2203.92|2205.65|2204.15|2205.78|2204.28|2205.42|2203.92|0
1645410000000|2022-02-21 02:20:00|2205.66|2204.16|2205.78|2204.28|2205.78|2204.28|2205.57|2204.07|0
1645410010000|2022-02-21 02:20:10|2205.87|2204.37|2205.87|2204.37|2206.01|2204.51|2205.78|2204.28|0
1645410020000|2022-02-21 02:20:20|2205.88|2204.38|2205.87|2204.37|2206|2204.5|2205.78|2204.28|0
1645410030000|2022-02-21 02:20:30|2205.91|2204.41|2206|2204.5|2206.01|2204.51|2205.87|2204.37|0
1645410040000|2022-02-21 02:20:40|2206.08|2204.58|2206|2204.5|2206.1|2204.6|2206|2204.5|0
1645410050000|2022-02-21 02:20:50|2206.01|2204.51|2205.76|2204.26|2206.21|2204.71|2205.76|2204.26|0
1645410060000|2022-02-21 02:21:00|2205.78|2204.28|2205.87|2204.37|2205.99|2204.49|2205.76|2204.26|0
1645410070000|2022-02-21 02:21:10|2205.78|2204.28|2205.76|2204.26|2205.78|2204.28|2205.76|2204.26|0
1645410080000|2022-02-21 02:21:20|2205.73|2204.23|2205.76|2204.26|2205.76|2204.26|2205.53|2204.03|0
1645410090000|2022-02-21 02:21:30|2205.72|2204.22|2205.76|2204.26|2205.77|2204.27|2205.63|2204.13|0
1645410100000|2022-02-21 02:21:40|2205.77|2204.27|2206.08|2204.58|2206.08|2204.58|2205.77|2204.27|0
1645410110000|2022-02-21 02:21:50|2206.05|2204.55|2206.21|2204.71|2206.21|2204.71|2206|2204.5|0
1645410120000|2022-02-21 02:22:00|2206.22|2204.72|2205.77|2204.27|2206.22|2204.72|2205.77|2204.27|0
1645410130000|2022-02-21 02:22:10|2205.76|2204.26|2205.76|2204.26|2205.86|2204.36|2205.54|2204.04|0
1645410140000|2022-02-21 02:22:20|2205.72|2204.22|2205.52|2204.02|2205.72|2204.22|2205.52|2204.02|0
1645410150000|2022-02-21 02:22:30|2205.53|2204.03|2205.52|2204.02|2205.53|2204.03|2205.52|2204.02|0
1645410160000|2022-02-21 02:22:40|2205.53|2204.03|2205.73|2204.23|2205.73|2204.23|2205.53|2204.03|0
1645410170000|2022-02-21 02:22:50|2205.72|2204.22|2205.72|2204.22|2205.73|2204.23|2205.72|2204.22|0
1645410180000|2022-02-21 02:23:00|2205.73|2204.23|2205.61|2204.11|2205.73|2204.23|2205.52|2204.02|0
1645410190000|2022-02-21 02:23:10|2205.65|2204.15|2205.5|2204|2205.73|2204.23|2205.5|2204|0
1645410200000|2022-02-21 02:23:20|2205.51|2204.01|2205.6|2204.1|2205.73|2204.23|2205.51|2204.01|0
1645410210000|2022-02-21 02:23:30|2205.57|2204.07|2205.52|2204.02|2205.57|2204.07|2205.51|2204.01|0
1645410220000|2022-02-21 02:23:40|2205.58|2204.08|2205.5|2204|2205.72|2204.22|2205.5|2204|0
1645410240000|2022-02-21 02:24:00|2205.51|2204.01|2205.3|2203.8|2205.82|2204.32|2205.3|2203.8|0
1645410250000|2022-02-21 02:24:10|2205.33|2203.83|2204.83|2203.33|2205.54|2204.04|2204.82|2203.32|0
1645410260000|2022-02-21 02:24:20|2204.84|2203.34|2204.4|2202.9|2204.86|2203.36|2204.4|2202.9|0
1645410270000|2022-02-21 02:24:30|2204.28|2202.78|2204.21|2202.71|2204.45|2202.95|2204.19|2202.69|0
1645410280000|2022-02-21 02:24:40|2204.22|2202.72|2204.66|2203.16|2204.66|2203.16|2204.22|2202.72|0
1645410290000|2022-02-21 02:24:50|2204.65|2203.15|2204.86|2203.36|2205.06|2203.56|2204.64|2203.14|0
1645410300000|2022-02-21 02:25:00|2204.85|2203.35|2204.64|2203.14|2204.85|2203.35|2204.5|2203|0
1645410310000|2022-02-21 02:25:10|2204.63|2203.13|2204.86|2203.36|2204.86|2203.36|2204.63|2203.13|0
1645410320000|2022-02-21 02:25:20|2204.83|2203.33|2204.43|2202.93|2204.86|2203.36|2204.43|2202.93|0
1645410330000|2022-02-21 02:25:30|2204.42|2202.92|2204.74|2203.24|2204.87|2203.37|2204.42|2202.92|0
1645410340000|2022-02-21 02:25:40|2204.78|2203.28|2204.87|2203.37|2204.87|2203.37|2204.66|2203.16|0
1645410350000|2022-02-21 02:25:50|2204.86|2203.36|2204.74|2203.24|2204.86|2203.36|2204.65|2203.15|0
1645410360000|2022-02-21 02:26:00|2204.75|2203.25|2204.77|2203.27|2204.88|2203.38|2204.75|2203.25|0
1645410370000|2022-02-21 02:26:10|2204.76|2203.26|2204.76|2203.26|2204.77|2203.27|2204.76|2203.26|0
1645410380000|2022-02-21 02:26:20|2204.73|2203.23|2205.06|2203.56|2205.08|2203.58|2204.66|2203.16|0
1645410390000|2022-02-21 02:26:30|2205.07|2203.57|2205.28|2203.78|2205.29|2203.79|2205.05|2203.55|0
1645410400000|2022-02-21 02:26:40|2205.27|2203.77|2205.49|2203.99|2205.49|2203.99|2205.27|2203.77|0
1645410410000|2022-02-21 02:26:50|2205.46|2203.96|2205.15|2203.65|2205.46|2203.96|2205.05|2203.55|0
1645410420000|2022-02-21 02:27:00|2205.16|2203.66|2205.48|2203.98|2205.49|2203.99|2205.16|2203.66|0
1645410430000|2022-02-21 02:27:10|2205.45|2203.95|2205.25|2203.75|2205.45|2203.95|2205.25|2203.75|0
1645410440000|2022-02-21 02:27:20|2205.24|2203.74|2205.15|2203.65|2205.24|2203.74|2204.84|2203.34|0
1645410450000|2022-02-21 02:27:30|2205.06|2203.56|2205.04|2203.54|2205.14|2203.64|2205.04|2203.54|0
1645410460000|2022-02-21 02:27:40|2204.97|2203.47|2205.14|2203.64|2205.15|2203.65|2204.84|2203.34|0
1645410470000|2022-02-21 02:27:50|2205.17|2203.67|2205.05|2203.55|2205.27|2203.77|2205.05|2203.55|0
1645410480000|2022-02-21 02:28:00|2205.01|2203.51|2205.27|2203.77|2205.27|2203.77|2204.84|2203.34|0
1645410490000|2022-02-21 02:28:10|2205.31|2203.81|2205.26|2203.76|2205.49|2203.99|2205.26|2203.76|0
1645410500000|2022-02-21 02:28:20|2205.23|2203.73|2204.84|2203.34|2205.23|2203.73|2204.84|2203.34|0
1645410510000|2022-02-21 02:28:30|2204.87|2203.37|2204.93|2203.43|2205.05|2203.55|2204.84|2203.34|0
1645410520000|2022-02-21 02:28:40|2204.92|2203.42|2205.04|2203.54|2205.05|2203.55|2204.92|2203.42|0
1645410530000|2022-02-21 02:28:50|2205.03|2203.53|2205.03|2203.53|2205.03|2203.53|2204.61|2203.11|0
1645410540000|2022-02-21 02:29:00|2205.04|2203.54|2204.92|2203.42|2205.04|2203.54|2204.92|2203.42|0
1645410550000|2022-02-21 02:29:10|2204.96|2203.46|2205.16|2203.66|2205.27|2203.77|2204.84|2203.34|0
1645410560000|2022-02-21 02:29:20|2205.15|2203.65|2205.14|2203.64|2205.26|2203.76|2205.04|2203.54|0
1645410570000|2022-02-21 02:29:30|2205.1|2203.6|2205.13|2203.63|2205.13|2203.63|2205.04|2203.54|0
1645410580000|2022-02-21 02:29:40|2205.1|2203.6|2205.12|2203.62|2205.13|2203.63|2205.03|2203.53|0
1645410590000|2022-02-21 02:29:50|2205.13|2203.63|2205.03|2203.53|2205.24|2203.74|2204.9|2203.4|0
1645410600000|2022-02-21 02:30:00|2205.04|2203.54|2205.04|2203.54|2205.14|2203.64|2205.04|2203.54|0
1645410610000|2022-02-21 02:30:10|2205.05|2203.55|2205.14|2203.64|2205.15|2203.65|2205.05|2203.55|0
1645410620000|2022-02-21 02:30:20|2205.15|2203.65|2205.37|2203.87|2205.37|2203.87|2205.15|2203.65|0
1645410630000|2022-02-21 02:30:30|2205.38|2203.88|2206.41|2204.91|2206.66|2205.16|2205.37|2203.87|0
1645410640000|2022-02-21 02:30:40|2206.34|2204.84|2206.63|2205.13|2206.63|2205.13|2206.2|2204.7|0
1645410650000|2022-02-21 02:30:50|2206.62|2205.12|2206.6|2205.1|2206.65|2205.15|2206.5|2205|0
1645410660000|2022-02-21 02:31:00|2206.52|2205.02|2206.28|2204.78|2206.65|2205.15|2206.18|2204.68|0
1645410670000|2022-02-21 02:31:10|2206.29|2204.79|2206.29|2204.79|2206.4|2204.9|2206.18|2204.68|0
1645410680000|2022-02-21 02:31:20|2206.2|2204.7|2205.95|2204.45|2206.2|2204.7|2205.73|2204.23|0
1645410690000|2022-02-21 02:31:30|2205.96|2204.46|2205.97|2204.47|2205.97|2204.47|2205.84|2204.34|0
1645410700000|2022-02-21 02:31:40|2205.93|2204.43|2205.73|2204.23|2205.97|2204.47|2205.72|2204.22|0
1645410710000|2022-02-21 02:31:50|2205.74|2204.24|2205.82|2204.32|2205.94|2204.44|2205.72|2204.22|0
1645410720000|2022-02-21 02:32:00|2205.85|2204.35|2205.73|2204.23|2205.95|2204.45|2205.72|2204.22|0
1645410730000|2022-02-21 02:32:10|2205.72|2204.22|2205.72|2204.22|2205.94|2204.44|2205.72|2204.22|0
1645410740000|2022-02-21 02:32:20|2205.73|2204.23|2206.29|2204.79|2206.29|2204.79|2205.73|2204.23|0
1645410750000|2022-02-21 02:32:30|2206.37|2204.87|2206.49|2204.99|2206.6|2205.1|2206.37|2204.87|0
1645410760000|2022-02-21 02:32:40|2206.52|2205.02|2206.29|2204.79|2206.6|2205.1|2206.26|2204.76|0
1645410770000|2022-02-21 02:32:50|2206.28|2204.78|2206.27|2204.77|2206.41|2204.91|2206.27|2204.77|0
1645410780000|2022-02-21 02:33:00|2206.24|2204.74|2206.65|2205.15|2206.65|2205.15|2206.18|2204.68|0
1645410790000|2022-02-21 02:33:10|2206.62|2205.12|2206.87|2205.37|2206.88|2205.38|2206.53|2205.03|0
1645410800000|2022-02-21 02:33:20|2206.88|2205.38|2207.1|2205.6|2207.32|2205.82|2206.88|2205.38|0
1645410810000|2022-02-21 02:33:30|2207.13|2205.63|2207.1|2205.6|2207.2|2205.7|2207.1|2205.6|0
1645410820000|2022-02-21 02:33:40|2207.11|2205.61|2207.33|2205.83|2207.33|2205.83|2207.1|2205.6|0
1645410830000|2022-02-21 02:33:50|2207.34|2205.84|2206.91|2205.41|2207.43|2205.93|2206.91|2205.41|0
1645410840000|2022-02-21 02:34:00|2206.92|2205.42|2206.93|2205.43|2206.93|2205.43|2206.91|2205.41|0
1645410850000|2022-02-21 02:34:10|2206.91|2205.41|2206.72|2205.22|2206.91|2205.41|2206.7|2205.2|0
1645410860000|2022-02-21 02:34:20|2206.74|2205.24|2207.26|2205.76|2207.26|2205.76|2206.74|2205.24|0
1645410870000|2022-02-21 02:34:30|2207.29|2205.79|2207.26|2205.76|2207.39|2205.89|2207.16|2205.66|0
1645410880000|2022-02-21 02:34:40|2207.23|2205.73|2207.47|2205.97|2207.47|2205.97|2207.14|2205.64|0
1645410890000|2022-02-21 02:34:50|2207.51|2206.01|2208.03|2206.53|2208.03|2206.53|2207.51|2206.01|0
1645410900000|2022-02-21 02:35:00|2207.96|2206.46|2207.63|2206.13|2208.03|2206.53|2207.45|2205.95|0
1645410910000|2022-02-21 02:35:10|2207.68|2206.18|2207.38|2205.88|2207.68|2206.18|2207.38|2205.88|0
1645410920000|2022-02-21 02:35:20|2207.36|2205.86|2207.36|2205.86|2207.38|2205.88|2207.16|2205.66|0
1645410930000|2022-02-21 02:35:30|2207.37|2205.87|2207.25|2205.75|2207.38|2205.88|2207.25|2205.75|0
1645410940000|2022-02-21 02:35:40|2207.26|2205.76|2207.37|2205.87|2207.38|2205.88|2207.25|2205.75|0
1645410950000|2022-02-21 02:35:50|2207.34|2205.84|2207.16|2205.66|2207.34|2205.84|2207.16|2205.66|0
1645410960000|2022-02-21 02:36:00|2207.14|2205.64|2206.93|2205.43|2207.14|2205.64|2206.92|2205.42|0
1645410970000|2022-02-21 02:36:10|2206.92|2205.42|2206.93|2205.43|2206.93|2205.43|2206.71|2205.21|0
1645410980000|2022-02-21 02:36:20|2206.92|2205.42|2206.47|2204.97|2206.92|2205.42|2206.47|2204.97|0
1645410990000|2022-02-21 02:36:30|2206.51|2205.01|2206.35|2204.85|2206.56|2205.06|2206.34|2204.84|0
1645411000000|2022-02-21 02:36:40|2206.39|2204.89|2206.56|2205.06|2206.56|2205.06|2206.39|2204.89|0
1645411010000|2022-02-21 02:36:50|2206.53|2205.03|2206.56|2205.06|2206.68|2205.18|2206.46|2204.96|0
1645411020000|2022-02-21 02:37:00|2206.6|2205.1|2206.33|2204.83|2206.68|2205.18|2206.33|2204.83|0
1645411030000|2022-02-21 02:37:10|2206.3|2204.8|2206.33|2204.83|2206.45|2204.95|2206.1|2204.6|0
1645411040000|2022-02-21 02:37:20|2206.34|2204.84|2206.23|2204.73|2206.47|2204.97|2206.23|2204.73|0
1645411050000|2022-02-21 02:37:30|2206.11|2204.61|2206.12|2204.62|2206.12|2204.62|2206.11|2204.61|0
1645411060000|2022-02-21 02:37:40|2206.13|2204.63|2206.13|2204.63|2206.24|2204.74|2206.12|2204.62|0
1645411070000|2022-02-21 02:37:50|2206.16|2204.66|2206.11|2204.61|2206.24|2204.74|2206.11|2204.61|0
1645411080000|2022-02-21 02:38:00|2206.13|2204.63|2206.38|2204.88|2206.38|2204.88|2206.01|2204.51|0
1645411090000|2022-02-21 02:38:10|2206.46|2204.96|2206.53|2205.03|2206.58|2205.08|2206.46|2204.96|0
1645411100000|2022-02-21 02:38:20|2206.47|2204.97|2206.47|2204.97|2206.58|2205.08|2206.47|2204.97|0
1645411110000|2022-02-21 02:38:30|2206.46|2204.96|2206.34|2204.84|2206.46|2204.96|2206.25|2204.75|0
1645411120000|2022-02-21 02:38:40|2206.38|2204.88|2206.69|2205.19|2206.8|2205.3|2206.38|2204.88|0
1645411130000|2022-02-21 02:38:50|2206.7|2205.2|2206.45|2204.95|2206.7|2205.2|2206.45|2204.95|0
1645411140000|2022-02-21 02:39:00|2206.33|2204.83|2206.33|2204.83|2206.46|2204.96|2206.33|2204.83|0
1645411150000|2022-02-21 02:39:10|2206.3|2204.8|2206.23|2204.73|2206.3|2204.8|2206.22|2204.72|0
1645411160000|2022-02-21 02:39:20|2206.3|2204.8|2206.43|2204.93|2206.53|2205.03|2206.21|2204.71|0
1645411170000|2022-02-21 02:39:30|2206.44|2204.94|2206.64|2205.14|2206.72|2205.22|2206.44|2204.94|0
1645411180000|2022-02-21 02:39:40|2206.63|2205.13|2206.43|2204.93|2206.64|2205.14|2206.42|2204.92|0
1645411190000|2022-02-21 02:39:50|2206.44|2204.94|2206.52|2205.02|2206.53|2205.03|2206.42|2204.92|0
1645411200000|2022-02-21 02:40:00|2206.49|2204.99|2206.2|2204.7|2206.49|2204.99|2206.2|2204.7|0
1645411210000|2022-02-21 02:40:10|2206.19|2204.69|2206.19|2204.69|2206.19|2204.69|2206.19|2204.69|0
1645411220000|2022-02-21 02:40:20|2206.12|2204.62|2206.01|2204.51|2206.12|2204.62|2205.97|2204.47|0
1645411230000|2022-02-21 02:40:30|2206.07|2204.57|2206.19|2204.69|2206.29|2204.79|2206.07|2204.57|0
1645411240000|2022-02-21 02:40:40|2206.27|2204.77|2206.19|2204.69|2206.27|2204.77|2206.17|2204.67|0
1645411250000|2022-02-21 02:40:50|2206.18|2204.68|2205.72|2204.22|2206.19|2204.69|2205.72|2204.22|0
1645411260000|2022-02-21 02:41:00|2205.71|2204.21|2205.74|2204.24|2205.83|2204.33|2205.5|2204|0
1645411270000|2022-02-21 02:41:10|2205.75|2204.25|2206.17|2204.67|2206.3|2204.8|2205.74|2204.24|0
1645411280000|2022-02-21 02:41:20|2206.08|2204.58|2206.08|2204.58|2206.2|2204.7|2206.07|2204.57|0
1645411290000|2022-02-21 02:41:30|2206.07|2204.57|2206.18|2204.68|2206.18|2204.68|2205.97|2204.47|0
1645411300000|2022-02-21 02:41:40|2206.14|2204.64|2205.72|2204.22|2206.17|2204.67|2205.72|2204.22|0
1645411310000|2022-02-21 02:41:50|2205.73|2204.23|2205.74|2204.24|2205.74|2204.24|2205.73|2204.23|0
1645411320000|2022-02-21 02:42:00|2205.75|2204.25|2205.74|2204.24|2205.75|2204.25|2205.62|2204.12|0
1645411330000|2022-02-21 02:42:10|2205.71|2204.21|2205.75|2204.25|2205.75|2204.25|2205.6|2204.1|0
1645411340000|2022-02-21 02:42:20|2205.76|2204.26|2206.4|2204.9|2206.42|2204.92|2205.76|2204.26|0
1645411350000|2022-02-21 02:42:30|2206.41|2204.91|2206.4|2204.9|2206.42|2204.92|2206.4|2204.9|0
1645411360000|2022-02-21 02:42:40|2206.39|2204.89|2206.29|2204.79|2206.39|2204.89|2206.19|2204.69|0
1645411370000|2022-02-21 02:42:50|2206.32|2204.82|2205.94|2204.44|2206.42|2204.92|2205.94|2204.44|0
1645411390000|2022-02-21 02:43:10|2205.97|2204.47|2205.8|2204.3|2206.03|2204.53|2205.71|2204.21|0
1645411400000|2022-02-21 02:43:20|2205.77|2204.27|2206.03|2204.53|2206.03|2204.53|2205.72|2204.22|0
1645411410000|2022-02-21 02:43:30|2206.06|2204.56|2206.26|2204.76|2206.26|2204.76|2206.06|2204.56|0
1645411420000|2022-02-21 02:43:40|2206.25|2204.75|2205.99|2204.49|2206.37|2204.87|2205.92|2204.42|0
1645411430000|2022-02-21 02:43:50|2205.93|2204.43|2205.79|2204.29|2206.01|2204.51|2205.79|2204.29|0
1645411440000|2022-02-21 02:44:00|2205.83|2204.33|2205.91|2204.41|2206.01|2204.51|2205.79|2204.29|0
1645411450000|2022-02-21 02:44:10|2205.92|2204.42|2206.14|2204.64|2206.35|2204.85|2205.92|2204.42|0
1645411460000|2022-02-21 02:44:20|2206.15|2204.65|2206.14|2204.64|2206.25|2204.75|2206.14|2204.64|0
1645411470000|2022-02-21 02:44:30|2206.12|2204.62|2206.14|2204.64|2206.14|2204.64|2206.12|2204.62|0
1645411480000|2022-02-21 02:44:40|2206.15|2204.65|2206.35|2204.85|2206.36|2204.86|2206.13|2204.63|0
1645411490000|2022-02-21 02:44:50|2206.34|2204.84|2206.58|2205.08|2206.58|2205.08|2206.34|2204.84|0
1645411500000|2022-02-21 02:45:00|2206.56|2205.06|2206.35|2204.85|2206.56|2205.06|2206.16|2204.66|0
1645411510000|2022-02-21 02:45:10|2206.36|2204.86|2206.58|2205.08|2206.58|2205.08|2206.36|2204.86|0
1645411540000|2022-02-21 02:45:40|2206.61|2205.11|2206.61|2205.11|2206.61|2205.11|2206.61|2205.11|0
1645411550000|2022-02-21 02:45:50|2206.64|2205.14|2206.71|2205.21|2206.71|2205.21|2206.64|2205.14|0
1645411570000|2022-02-21 02:46:10|2206.62|2205.12|2207.05|2205.55|2207.05|2205.55|2206.61|2205.11|0
1645411580000|2022-02-21 02:46:20|2207.06|2205.56|2207.06|2205.56|2207.06|2205.56|2207.06|2205.56|0
1645411590000|2022-02-21 02:46:30|2207.07|2205.57|2207.26|2205.76|2207.28|2205.78|2207.06|2205.56|0
1645411600000|2022-02-21 02:46:40|2207.2|2205.7|2207.07|2205.57|2207.28|2205.78|2207.05|2205.55|0
1645411610000|2022-02-21 02:46:50|2207.06|2205.56|2206.84|2205.34|2207.07|2205.57|2206.83|2205.33|0
1645411620000|2022-02-21 02:47:00|2206.85|2205.35|2206.62|2205.12|2206.86|2205.36|2206.49|2204.99|0
1645411630000|2022-02-21 02:47:10|2206.63|2205.13|2206.83|2205.33|2206.83|2205.33|2206.62|2205.12|0
1645411640000|2022-02-21 02:47:20|2206.84|2205.34|2207.06|2205.56|2207.06|2205.56|2206.84|2205.34|0
1645411650000|2022-02-21 02:47:30|2207.05|2205.55|2207.05|2205.55|2207.06|2205.56|2207.05|2205.55|0
1645411660000|2022-02-21 02:47:40|2207.06|2205.56|2207.68|2206.18|2207.73|2206.23|2207.06|2205.56|0
1645411670000|2022-02-21 02:47:50|2207.6|2206.1|2207.74|2206.24|2207.74|2206.24|2207.51|2206.01|0
1645411680000|2022-02-21 02:48:00|2207.73|2206.23|2207.73|2206.23|2207.73|2206.23|2207.29|2205.79|0
1645411690000|2022-02-21 02:48:10|2207.76|2206.26|2207.76|2206.26|2207.96|2206.46|2207.76|2206.26|0
1645411700000|2022-02-21 02:48:20|2207.79|2206.29|2207.76|2206.26|2207.85|2206.35|2207.63|2206.13|0
1645411710000|2022-02-21 02:48:30|2207.74|2206.24|2208.22|2206.72|2208.22|2206.72|2207.63|2206.13|0
1645411720000|2022-02-21 02:48:40|2208.21|2206.71|2207.78|2206.28|2208.22|2206.72|2207.78|2206.28|0
1645411730000|2022-02-21 02:48:50|2207.79|2206.29|2208.99|2207.49|2209.02|2207.52|2207.78|2206.28|0
1645411740000|2022-02-21 02:49:00|2208.92|2207.42|2208.37|2206.87|2208.92|2207.42|2208.37|2206.87|0
1645411750000|2022-02-21 02:49:10|2208.43|2206.93|2208.78|2207.28|2208.78|2207.28|2208.43|2206.93|0
1645411760000|2022-02-21 02:49:20|2208.77|2207.27|2208.56|2207.06|2208.77|2207.27|2208.42|2206.92|0
1645411770000|2022-02-21 02:49:30|2208.59|2207.09|2208.54|2207.04|2208.77|2207.27|2208.54|2207.04|0
1645411780000|2022-02-21 02:49:40|2208.53|2207.03|2208.77|2207.27|2208.77|2207.27|2208.53|2207.03|0
1645411790000|2022-02-21 02:49:50|2208.76|2207.26|2208.54|2207.04|2208.76|2207.26|2208.54|2207.04|0
1645411800000|2022-02-21 02:50:00|2208.53|2207.03|2208.74|2207.24|2208.76|2207.26|2208.52|2207.02|0
1645411810000|2022-02-21 02:50:10|2208.7|2207.2|2208.53|2207.03|2208.7|2207.2|2208.4|2206.9|0
1645411820000|2022-02-21 02:50:20|2208.52|2207.02|2208.52|2207.02|2208.52|2207.02|2208.52|2207.02|0
1645411830000|2022-02-21 02:50:30|2208.5|2207|2208.53|2207.03|2208.53|2207.03|2208.3|2206.8|0
1645411840000|2022-02-21 02:50:40|2208.52|2207.02|2208.52|2207.02|2208.52|2207.02|2208.51|2207.01|0
1645411850000|2022-02-21 02:50:50|2208.51|2207.01|2208.51|2207.01|2208.52|2207.02|2208.5|2207|0
1645411860000|2022-02-21 02:51:00|2208.52|2207.02|2208.5|2207|2208.52|2207.02|2208.5|2207|0
1645411870000|2022-02-21 02:51:10|2208.49|2206.99|2208.29|2206.79|2208.49|2206.99|2208.16|2206.66|0
1645411880000|2022-02-21 02:51:20|2208.3|2206.8|2208.17|2206.67|2208.3|2206.8|2208.17|2206.67|0
1645411890000|2022-02-21 02:51:30|2208.2|2206.7|2208.27|2206.77|2208.29|2206.79|2208.2|2206.7|0
1645411910000|2022-02-21 02:51:50|2208.26|2206.76|2207.94|2206.44|2208.27|2206.77|2207.94|2206.44|0
1645411920000|2022-02-21 02:52:00|2208.05|2206.55|2208.3|2206.8|2208.3|2206.8|2208.05|2206.55|0
1645411930000|2022-02-21 02:52:10|2208.31|2206.81|2208.31|2206.81|2208.31|2206.81|2208.31|2206.81|0
1645411940000|2022-02-21 02:52:20|2208.3|2206.8|2207.64|2206.14|2208.3|2206.8|2207.63|2206.13|0
1645411950000|2022-02-21 02:52:30|2207.61|2206.11|2207.51|2206.01|2207.61|2206.11|2207.51|2206.01|0
1645411960000|2022-02-21 02:52:40|2207.55|2206.05|2207.73|2206.23|2207.75|2206.25|2207.55|2206.05|0
1645411970000|2022-02-21 02:52:50|2207.7|2206.2|2207.52|2206.02|2207.7|2206.2|2207.52|2206.02|0
1645411980000|2022-02-21 02:53:00|2207.51|2206.01|2207.53|2206.03|2207.66|2206.16|2207.51|2206.01|0
1645411990000|2022-02-21 02:53:10|2207.54|2206.04|2207.44|2205.94|2207.66|2206.16|2207.44|2205.94|0
1645412010000|2022-02-21 02:53:30|2207.45|2205.95|2207.45|2205.95|2207.45|2205.95|2207.44|2205.94|0
1645412020000|2022-02-21 02:53:40|2207.66|2206.16|2207.67|2206.17|2207.67|2206.17|2207.66|2206.16|0
1645412030000|2022-02-21 02:53:50|2207.66|2206.16|2207.67|2206.17|2207.88|2206.38|2207.55|2206.05|0
1645412040000|2022-02-21 02:54:00|2207.64|2206.14|2207.23|2205.73|2207.64|2206.14|2207.23|2205.73|0
1645412050000|2022-02-21 02:54:10|2207.22|2205.72|2207.32|2205.82|2207.45|2205.95|2207.22|2205.72|0
1645412060000|2022-02-21 02:54:20|2207.34|2205.84|2207.45|2205.95|2207.69|2206.19|2207.34|2205.84|0
1645412070000|2022-02-21 02:54:30|2207.44|2205.94|2207.46|2205.96|2207.47|2205.97|2207.44|2205.94|0
1645412080000|2022-02-21 02:54:40|2207.45|2205.95|2207.24|2205.74|2207.45|2205.95|2207.24|2205.74|0
1645412090000|2022-02-21 02:54:50|2207.25|2205.75|2207.24|2205.74|2207.25|2205.75|2207.24|2205.74|0
1645412100000|2022-02-21 02:55:00|2207.23|2205.73|2207.57|2206.07|2207.69|2206.19|2207.23|2205.73|0
1645412110000|2022-02-21 02:55:10|2207.54|2206.04|2207.47|2205.97|2207.54|2206.04|2207.46|2205.96|0
1645412120000|2022-02-21 02:55:20|2207.35|2205.85|2207.45|2205.95|2207.47|2205.97|2207.35|2205.85|0
1645412130000|2022-02-21 02:55:30|2207.47|2205.97|2207.67|2206.17|2207.67|2206.17|2207.47|2205.97|0
1645412140000|2022-02-21 02:55:40|2207.61|2206.11|2207.45|2205.95|2207.61|2206.11|2207.45|2205.95|0
1645412150000|2022-02-21 02:55:50|2207.44|2205.94|2207.45|2205.95|2207.45|2205.95|2207.24|2205.74|0
1645412160000|2022-02-21 02:56:00|2207.46|2205.96|2207.45|2205.95|2207.67|2206.17|2207.45|2205.95|0
1645412170000|2022-02-21 02:56:10|2207.46|2205.96|2207.44|2205.94|2207.67|2206.17|2207.44|2205.94|0
1645412180000|2022-02-21 02:56:20|2207.45|2205.95|2207.54|2206.04|2207.66|2206.16|2207.45|2205.95|0
1645412190000|2022-02-21 02:56:30|2207.58|2206.08|2207.89|2206.39|2207.9|2206.4|2207.58|2206.08|0
1645412200000|2022-02-21 02:56:40|2207.91|2206.41|2207.89|2206.39|2207.91|2206.41|2207.89|2206.39|0
1645412210000|2022-02-21 02:56:50|2207.82|2206.32|2207.78|2206.28|2207.82|2206.32|2207.56|2206.06|0
1645412220000|2022-02-21 02:57:00|2207.79|2206.29|2207.91|2206.41|2207.91|2206.41|2207.79|2206.29|0
1645412260000|2022-02-21 02:57:40|2207.95|2206.45|2208.15|2206.65|2208.24|2206.74|2207.95|2206.45|0
1645412270000|2022-02-21 02:57:50|2208.16|2206.66|2208.04|2206.54|2208.17|2206.67|2208.04|2206.54|0
1645412280000|2022-02-21 02:58:00|2208.17|2206.67|2208.55|2207.05|2208.57|2207.07|2208.17|2206.67|0
1645412290000|2022-02-21 02:58:10|2208.56|2207.06|2208.02|2206.52|2208.56|2207.06|2208.02|2206.52|0
1645412300000|2022-02-21 02:58:20|2207.94|2206.44|2208.06|2206.56|2208.09|2206.59|2207.94|2206.44|0
1645412310000|2022-02-21 02:58:30|2208.04|2206.54|2208.26|2206.76|2208.27|2206.77|2208.04|2206.54|0
1645412320000|2022-02-21 02:58:40|2208.23|2206.73|2208.26|2206.76|2208.26|2206.76|2208.06|2206.56|0
1645412330000|2022-02-21 02:58:50|2208.33|2206.83|2208.47|2206.97|2208.47|2206.97|2208.33|2206.83|0
1645412340000|2022-02-21 02:59:00|2208.48|2206.98|2208.07|2206.57|2208.49|2206.99|2208.07|2206.57|0
1645412350000|2022-02-21 02:59:10|2208.09|2206.59|2208.18|2206.68|2208.19|2206.69|2208.09|2206.59|0
1645412360000|2022-02-21 02:59:20|2208.09|2206.59|2207.4|2205.9|2208.09|2206.59|2207.4|2205.9|0
1645412370000|2022-02-21 02:59:30|2207.41|2205.91|2207.42|2205.92|2207.65|2206.15|2207.41|2205.91|0
1645412380000|2022-02-21 02:59:40|2207.43|2205.93|2207.31|2205.81|2207.65|2206.15|2207.21|2205.71|0
1645412390000|2022-02-21 02:59:50|2207.3|2205.8|2207.61|2206.11|2207.61|2206.11|2207.3|2205.8|0
1645412400000|2022-02-21 03:00:00|2207.62|2206.12|2207.36|2205.86|2207.62|2206.12|2207.36|2205.86|0
1645412410000|2022-02-21 03:00:10|2207.37|2205.87|2207.6|2206.1|2207.6|2206.1|2207.37|2205.87|0
1645412420000|2022-02-21 03:00:20|2207.59|2206.09|2208.05|2206.55|2208.05|2206.55|2207.59|2206.09|0
1645412430000|2022-02-21 03:00:30|2207.84|2206.34|2207.66|2206.16|2207.84|2206.34|2207.61|2206.11|0
1645412440000|2022-02-21 03:00:40|2207.61|2206.11|2207.71|2206.21|2207.84|2206.34|2207.6|2206.1|0
1645412450000|2022-02-21 03:00:50|2207.62|2206.12|2207.81|2206.31|2207.81|2206.31|2207.59|2206.09|0
1645412460000|2022-02-21 03:01:00|2207.6|2206.1|2207.83|2206.33|2207.83|2206.33|2207.6|2206.1|0
1645412470000|2022-02-21 03:01:10|2207.86|2206.36|2207.69|2206.19|2207.92|2206.42|2207.69|2206.19|0
1645412480000|2022-02-21 03:01:20|2207.73|2206.23|2208.11|2206.61|2208.24|2206.74|2207.7|2206.2|0
1645412490000|2022-02-21 03:01:30|2208.12|2206.62|2208.46|2206.96|2208.46|2206.96|2208.11|2206.61|0
1645412500000|2022-02-21 03:01:40|2208.47|2206.97|2208.24|2206.74|2208.56|2207.06|2208.24|2206.74|0
1645412510000|2022-02-21 03:01:50|2208.25|2206.75|2208.45|2206.95|2208.47|2206.97|2208.25|2206.75|0
1645412520000|2022-02-21 03:02:00|2208.46|2206.96|2208.67|2207.17|2208.67|2207.17|2208.45|2206.95|0
1645412530000|2022-02-21 03:02:10|2208.66|2207.16|2208.56|2207.06|2208.77|2207.27|2208.54|2207.04|0
1645412540000|2022-02-21 03:02:20|2208.59|2207.09|2208.67|2207.17|2208.68|2207.18|2208.59|2207.09|0
1645412550000|2022-02-21 03:02:30|2208.68|2207.18|2208.91|2207.41|2208.91|2207.41|2208.68|2207.18|0
1645412560000|2022-02-21 03:02:40|2208.92|2207.42|2208.91|2207.41|2208.92|2207.42|2208.91|2207.41|0
1645412570000|2022-02-21 03:02:50|2208.92|2207.42|2208.93|2207.43|2209.14|2207.64|2208.92|2207.42|0
1645412580000|2022-02-21 03:03:00|2208.9|2207.4|2208.72|2207.22|2208.95|2207.45|2208.5|2207|0
1645412590000|2022-02-21 03:03:10|2208.69|2207.19|2208.74|2207.24|2208.74|2207.24|2208.6|2207.1|0
1645412600000|2022-02-21 03:03:20|2208.73|2207.23|2208.74|2207.24|2208.74|2207.24|2208.53|2207.03|0
1645412610000|2022-02-21 03:03:30|2208.73|2207.23|2208.51|2207.01|2208.73|2207.23|2208.51|2207.01|0
1645412620000|2022-02-21 03:03:40|2208.53|2207.03|2208.73|2207.23|2208.74|2207.24|2208.53|2207.03|0
1645412630000|2022-02-21 03:03:50|2208.74|2207.24|2208.53|2207.03|2208.74|2207.24|2208.53|2207.03|0
1645412640000|2022-02-21 03:04:00|2208.59|2207.09|2208.73|2207.23|2208.73|2207.23|2208.51|2207.01|0
1645412650000|2022-02-21 03:04:10|2208.7|2207.2|2208.72|2207.22|2208.73|2207.23|2208.61|2207.11|0
1645412660000|2022-02-21 03:04:20|2208.73|2207.23|2208.74|2207.24|2208.74|2207.24|2208.73|2207.23|0
1645412670000|2022-02-21 03:04:30|2208.73|2207.23|2208.72|2207.22|2208.73|2207.23|2208.72|2207.22|0
1645412680000|2022-02-21 03:04:40|2208.73|2207.23|2208.74|2207.24|2208.95|2207.45|2208.73|2207.23|0
1645412690000|2022-02-21 03:04:50|2208.76|2207.26|2208.99|2207.49|2209.2|2207.7|2208.76|2207.26|0
1645412700000|2022-02-21 03:05:00|2209|2207.5|2208.97|2207.47|2209.01|2207.51|2208.97|2207.47|0
1645412710000|2022-02-21 03:05:10|2208.88|2207.38|2208.64|2207.14|2208.88|2207.38|2208.64|2207.14|0
1645412720000|2022-02-21 03:05:20|2208.61|2207.11|2208.31|2206.81|2208.61|2207.11|2208.31|2206.81|0
1645412730000|2022-02-21 03:05:30|2208.3|2206.8|2208.32|2206.82|2208.32|2206.82|2208.3|2206.8|0
1645412740000|2022-02-21 03:05:40|2208.31|2206.81|2208.3|2206.8|2208.4|2206.9|2208.29|2206.79|0
1645412750000|2022-02-21 03:05:50|2208.29|2206.79|2208.31|2206.81|2208.31|2206.81|2208.29|2206.79|0
1645412760000|2022-02-21 03:06:00|2208.38|2206.88|2208.32|2206.82|2208.74|2207.24|2208.31|2206.81|0
1645412770000|2022-02-21 03:06:10|2208.31|2206.81|2208.31|2206.81|2208.31|2206.81|2208.31|2206.81|0
1645412780000|2022-02-21 03:06:20|2208.32|2206.82|2208.31|2206.81|2208.32|2206.82|2208.31|2206.81|0
1645412790000|2022-02-21 03:06:30|2208.3|2206.8|2208.16|2206.66|2208.3|2206.8|2208.07|2206.57|0
1645412800000|2022-02-21 03:06:40|2208.22|2206.72|2208.12|2206.62|2208.22|2206.72|2208.12|2206.62|0
1645412810000|2022-02-21 03:06:50|2208.18|2206.68|2208.06|2206.56|2208.18|2206.68|2207.96|2206.46|0
1645412820000|2022-02-21 03:07:00|2208.09|2206.59|2207.76|2206.26|2208.17|2206.67|2207.75|2206.25|0
1645412830000|2022-02-21 03:07:10|2207.75|2206.25|2207.74|2206.24|2207.75|2206.25|2207.74|2206.24|0
1645412840000|2022-02-21 03:07:20|2207.76|2206.26|2207.86|2206.36|2207.86|2206.36|2207.76|2206.26|0
1645412850000|2022-02-21 03:07:30|2207.9|2206.4|2207.98|2206.48|2207.98|2206.48|2207.9|2206.4|0
1645412860000|2022-02-21 03:07:40|2207.99|2206.49|2208.2|2206.7|2208.21|2206.71|2207.99|2206.49|0
1645412880000|2022-02-21 03:08:00|2208.18|2206.68|2207.96|2206.46|2208.18|2206.68|2207.96|2206.46|0
1645412910000|2022-02-21 03:08:30|2207.95|2206.45|2207.96|2206.46|2207.96|2206.46|2207.95|2206.45|0
1645412930000|2022-02-21 03:08:50|2207.97|2206.47|2207.96|2206.46|2207.97|2206.47|2207.96|2206.46|0
1645412940000|2022-02-21 03:09:00|2207.97|2206.47|2207.96|2206.46|2208.06|2206.56|2207.96|2206.46|0
1645412950000|2022-02-21 03:09:10|2207.97|2206.47|2207.74|2206.24|2207.97|2206.47|2207.63|2206.13|0
1645412960000|2022-02-21 03:09:20|2207.71|2206.21|2207.53|2206.03|2207.74|2206.24|2207.53|2206.03|0
1645412970000|2022-02-21 03:09:30|2207.54|2206.04|2207.63|2206.13|2207.75|2206.25|2207.54|2206.04|0
1645412980000|2022-02-21 03:09:40|2207.62|2206.12|2207.62|2206.12|2207.62|2206.12|2207.62|2206.12|0
1645412990000|2022-02-21 03:09:50|2207.63|2206.13|2207.53|2206.03|2207.63|2206.13|2207.53|2206.03|0
1645413000000|2022-02-21 03:10:00|2207.51|2206.01|2207.3|2205.8|2207.51|2206.01|2207.29|2205.79|0
1645413010000|2022-02-21 03:10:10|2207.37|2205.87|2207.5|2206|2207.51|2206.01|2207.29|2205.79|0
1645413020000|2022-02-21 03:10:20|2207.47|2205.97|2207.38|2205.88|2207.47|2205.97|2207.38|2205.88|0
1645413030000|2022-02-21 03:10:30|2207.39|2205.89|2207.5|2206|2207.5|2206|2207.39|2205.89|0
1645413050000|2022-02-21 03:10:50|2207.54|2206.04|2207.06|2205.56|2207.72|2206.22|2207.06|2205.56|0
1645413060000|2022-02-21 03:11:00|2207.15|2205.65|2207.38|2205.88|2207.51|2206.01|2207.15|2205.65|0
1645413070000|2022-02-21 03:11:10|2207.35|2205.85|2207.6|2206.1|2207.6|2206.1|2207.16|2205.66|0
1645413080000|2022-02-21 03:11:20|2207.57|2206.07|2207.5|2206|2207.6|2206.1|2207.38|2205.88|0
1645413090000|2022-02-21 03:11:30|2207.51|2206.01|2207.51|2206.01|2207.72|2206.22|2207.5|2206|0
1645413100000|2022-02-21 03:11:40|2207.55|2206.05|2207.39|2205.89|2207.61|2206.11|2207.39|2205.89|0
1645413110000|2022-02-21 03:11:50|2207.4|2205.9|2207.29|2205.79|2207.52|2206.02|2207.29|2205.79|0
1645413120000|2022-02-21 03:12:00|2207.17|2205.67|2207.28|2205.78|2207.5|2206|2207.17|2205.67|0
1645413130000|2022-02-21 03:12:10|2207.31|2205.81|2207.51|2206.01|2207.51|2206.01|2207.28|2205.78|0
1645413140000|2022-02-21 03:12:20|2207.5|2206|2207.51|2206.01|2207.51|2206.01|2207.5|2206|0
1645413150000|2022-02-21 03:12:30|2207.58|2206.08|2207.62|2206.12|2207.83|2206.33|2207.53|2206.03|0
1645413160000|2022-02-21 03:12:40|2207.61|2206.11|2207.53|2206.03|2207.61|2206.11|2207.53|2206.03|0
1645413170000|2022-02-21 03:12:50|2207.5|2206|2207.27|2205.77|2207.5|2206|2207.18|2205.68|0
1645413180000|2022-02-21 03:13:00|2207.28|2205.78|2207.05|2205.55|2207.29|2205.79|2207.05|2205.55|0
1645413190000|2022-02-21 03:13:10|2207.06|2205.56|2207.7|2206.2|2207.7|2206.2|2207.05|2205.55|0
1645413200000|2022-02-21 03:13:20|2207.71|2206.21|2207.69|2206.19|2208.12|2206.62|2207.56|2206.06|0
1645413210000|2022-02-21 03:13:30|2207.63|2206.13|2207.59|2206.09|2207.63|2206.13|2207.49|2205.99|0
1645413220000|2022-02-21 03:13:40|2207.55|2206.05|2207.51|2206.01|2207.55|2206.05|2207.29|2205.79|0
1645413230000|2022-02-21 03:13:50|2207.52|2206.02|2207.39|2205.89|2207.52|2206.02|2207.3|2205.8|0
1645413240000|2022-02-21 03:14:00|2207.38|2205.88|2207.28|2205.78|2207.5|2206|2207.28|2205.78|0
1645413250000|2022-02-21 03:14:10|2207.25|2205.75|2207.05|2205.55|2207.28|2205.78|2207.05|2205.55|0
1645413260000|2022-02-21 03:14:20|2207.03|2205.53|2207.04|2205.54|2207.04|2205.54|2207.03|2205.53|0
1645413270000|2022-02-21 03:14:30|2207.03|2205.53|2206.92|2205.42|2207.03|2205.53|2206.92|2205.42|0
1645413290000|2022-02-21 03:14:50|2206.93|2205.43|2207.05|2205.55|2207.05|2205.55|2206.93|2205.43|0
1645413310000|2022-02-21 03:15:10|2207.26|2205.76|2207.47|2205.97|2207.47|2205.97|2207.26|2205.76|0
1645413320000|2022-02-21 03:15:20|2207.44|2205.94|2207.35|2205.85|2207.44|2205.94|2207.25|2205.75|0
1645413330000|2022-02-21 03:15:30|2207.39|2205.89|2207.78|2206.28|2207.78|2206.28|2207.39|2205.89|0
1645413340000|2022-02-21 03:15:40|2207.79|2206.29|2207.69|2206.19|2207.91|2206.41|2207.69|2206.19|0
1645413350000|2022-02-21 03:15:50|2207.78|2206.28|2207.68|2206.18|2207.79|2206.29|2207.68|2206.18|0
1645413360000|2022-02-21 03:16:00|2207.56|2206.06|2207.46|2205.96|2207.56|2206.06|2207.46|2205.96|0
1645413370000|2022-02-21 03:16:10|2207.47|2205.97|2207.47|2205.97|2207.47|2205.97|2207.47|2205.97|0
1645413380000|2022-02-21 03:16:20|2207.5|2206|2207.56|2206.06|2207.56|2206.06|2207.5|2206|0
1645413390000|2022-02-21 03:16:30|2207.55|2206.05|2207.45|2205.95|2207.55|2206.05|2207.45|2205.95|0
1645413400000|2022-02-21 03:16:40|2207.46|2205.96|2207.47|2205.97|2207.47|2205.97|2207.46|2205.96|0
1645413410000|2022-02-21 03:16:50|2207.46|2205.96|2207.45|2205.95|2207.47|2205.97|2207.45|2205.95|0
1645413420000|2022-02-21 03:17:00|2207.46|2205.96|2207.45|2205.95|2207.47|2205.97|2207.45|2205.95|0
1645413430000|2022-02-21 03:17:10|2207.44|2205.94|2207.45|2205.95|2207.46|2205.96|2207.44|2205.94|0
1645413440000|2022-02-21 03:17:20|2207.44|2205.94|2207.43|2205.93|2207.44|2205.94|2207.22|2205.72|0
1645413450000|2022-02-21 03:17:30|2207.44|2205.94|2207.5|2206|2207.54|2206.04|2207.43|2205.93|0
1645413460000|2022-02-21 03:17:40|2207.44|2205.94|2207.21|2205.71|2207.44|2205.94|2207.21|2205.71|0
1645413470000|2022-02-21 03:17:50|2207.2|2205.7|2207.21|2205.71|2207.3|2205.8|2207.2|2205.7|0
1645413480000|2022-02-21 03:18:00|2207.19|2205.69|2207.08|2205.58|2207.19|2205.69|2206.98|2205.48|0
1645413490000|2022-02-21 03:18:10|2207.09|2205.59|2207.2|2205.7|2207.21|2205.71|2206.99|2205.49|0
1645413500000|2022-02-21 03:18:20|2207.19|2205.69|2207.22|2205.72|2207.3|2205.8|2207.19|2205.69|0
1645413510000|2022-02-21 03:18:30|2207.3|2205.8|2207.44|2205.94|2207.44|2205.94|2207.3|2205.8|0
1645413520000|2022-02-21 03:18:40|2207.43|2205.93|2207.54|2206.04|2207.68|2206.18|2207.43|2205.93|0
1645413530000|2022-02-21 03:18:50|2207.5|2206|2207.32|2205.82|2207.5|2206|2207.32|2205.82|0
1645413540000|2022-02-21 03:19:00|2207.33|2205.83|2207.44|2205.94|2207.53|2206.03|2207.33|2205.83|0
1645413550000|2022-02-21 03:19:10|2207.53|2206.03|2207.43|2205.93|2207.54|2206.04|2207.43|2205.93|0
1645413560000|2022-02-21 03:19:20|2207.32|2205.82|2207.31|2205.81|2207.32|2205.82|2207.31|2205.81|0
1645413570000|2022-02-21 03:19:30|2207.28|2205.78|2207.31|2205.81|2207.32|2205.82|2207.22|2205.72|0
1645413580000|2022-02-21 03:19:40|2207.22|2205.72|2206.96|2205.46|2207.22|2205.72|2206.73|2205.23|0
1645413590000|2022-02-21 03:19:50|2206.93|2205.43|2206.96|2205.46|2206.96|2205.46|2206.85|2205.35|0
1645413600000|2022-02-21 03:20:00|2206.95|2205.45|2206.83|2205.33|2206.95|2205.45|2206.83|2205.33|0
1645413630000|2022-02-21 03:20:30|2206.85|2205.35|2207.18|2205.68|2207.28|2205.78|2206.85|2205.35|0
1645413640000|2022-02-21 03:20:40|2207.21|2205.71|2207.19|2205.69|2207.28|2205.78|2207.18|2205.68|0
1645413650000|2022-02-21 03:20:50|2207.23|2205.73|2207.28|2205.78|2207.28|2205.78|2207.23|2205.73|0
1645413660000|2022-02-21 03:21:00|2207.19|2205.69|2207.18|2205.68|2207.29|2205.79|2207.18|2205.68|0
1645413670000|2022-02-21 03:21:10|2207.15|2205.65|2207.05|2205.55|2207.19|2205.69|2207.05|2205.55|0
1645413680000|2022-02-21 03:21:20|2207.02|2205.52|2207.05|2205.55|2207.05|2205.55|2206.95|2205.45|0
1645413690000|2022-02-21 03:21:30|2207.18|2205.68|2207.29|2205.79|2207.29|2205.79|2207.18|2205.68|0
1645413700000|2022-02-21 03:21:40|2207.3|2205.8|2207.28|2205.78|2207.3|2205.8|2207.28|2205.78|0
1645413710000|2022-02-21 03:21:50|2207.19|2205.69|2207.67|2206.17|2207.67|2206.17|2207.18|2205.68|0
1645413720000|2022-02-21 03:22:00|2207.76|2206.26|2207.33|2205.83|2207.76|2206.26|2207.22|2205.72|0
1645413730000|2022-02-21 03:22:10|2207.22|2205.72|2206.8|2205.3|2207.22|2205.72|2206.8|2205.3|0
1645413740000|2022-02-21 03:22:20|2206.83|2205.33|2206.79|2205.29|2206.9|2205.4|2206.79|2205.29|0
1645413750000|2022-02-21 03:22:30|2206.78|2205.28|2206.79|2205.29|2206.79|2205.29|2206.77|2205.27|0
1645413760000|2022-02-21 03:22:40|2206.78|2205.28|2206.87|2205.37|2206.99|2205.49|2206.76|2205.26|0
1645413770000|2022-02-21 03:22:50|2206.91|2205.41|2207.01|2205.51|2207.01|2205.51|2206.91|2205.41|0
1645413780000|2022-02-21 03:23:00|2207|2205.5|2207.03|2205.53|2207.03|2205.53|2207|2205.5|0
1645413790000|2022-02-21 03:23:10|2207.02|2205.52|2207.34|2205.84|2207.34|2205.84|2207.02|2205.52|0
1645413800000|2022-02-21 03:23:20|2207.31|2205.81|2207.46|2205.96|2207.46|2205.96|2207.25|2205.75|0
1645413810000|2022-02-21 03:23:30|2207.47|2205.97|2207.35|2205.85|2207.47|2205.97|2207.35|2205.85|0
1645413820000|2022-02-21 03:23:40|2207.34|2205.84|2207.35|2205.85|2207.35|2205.85|2207.34|2205.84|0
1645413830000|2022-02-21 03:23:50|2207.39|2205.89|2207.48|2205.98|2207.48|2205.98|2207.39|2205.89|0
1645413840000|2022-02-21 03:24:00|2207.36|2205.86|2207.14|2205.64|2207.36|2205.86|2207.14|2205.64|0
1645413850000|2022-02-21 03:24:10|2207.11|2205.61|2206.82|2205.32|2207.11|2205.61|2206.82|2205.32|0
1645413860000|2022-02-21 03:24:20|2206.81|2205.31|2207.17|2205.67|2207.17|2205.67|2206.81|2205.31|0
1645413870000|2022-02-21 03:24:30|2207.27|2205.77|2207.35|2205.85|2207.48|2205.98|2207.27|2205.77|0
1645413880000|2022-02-21 03:24:40|2207.47|2205.97|2207.57|2206.07|2207.57|2206.07|2207.47|2205.97|0
1645413890000|2022-02-21 03:24:50|2207.54|2206.04|2207.59|2206.09|2207.59|2206.09|2207.48|2205.98|0
1645413900000|2022-02-21 03:25:00|2207.62|2206.12|2207.48|2205.98|2207.8|2206.3|2207.48|2205.98|0
1645413910000|2022-02-21 03:25:10|2207.49|2205.99|2207.49|2205.99|2207.59|2206.09|2207.49|2205.99|0
1645413920000|2022-02-21 03:25:20|2207.48|2205.98|2207.35|2205.85|2207.48|2205.98|2207.26|2205.76|0
1645413940000|2022-02-21 03:25:40|2207.32|2205.82|2207.02|2205.52|2207.35|2205.85|2207|2205.5|0
1645413950000|2022-02-21 03:25:50|2207.09|2205.59|2207.11|2205.61|2207.22|2205.72|2207.01|2205.51|0
1645413960000|2022-02-21 03:26:00|2207.12|2205.62|2207.01|2205.51|2207.12|2205.62|2207.01|2205.51|0
1645413970000|2022-02-21 03:26:10|2207.02|2205.52|2207.11|2205.61|2207.11|2205.61|2207.02|2205.52|0
1645413980000|2022-02-21 03:26:20|2207.07|2205.57|2207.3|2205.8|2207.47|2205.97|2206.89|2205.39|0
1645413990000|2022-02-21 03:26:30|2207.35|2205.85|2207.35|2205.85|2207.35|2205.85|2207.25|2205.75|0
1645414000000|2022-02-21 03:26:40|2207.32|2205.82|2207.36|2205.86|2207.36|2205.86|2207.27|2205.77|0
1645414010000|2022-02-21 03:26:50|2207.35|2205.85|2207.59|2206.09|2207.59|2206.09|2207.35|2205.85|0
1645414020000|2022-02-21 03:27:00|2207.62|2206.12|2207.45|2205.95|2207.72|2206.22|2207.45|2205.95|0
1645414030000|2022-02-21 03:27:10|2207.37|2205.87|2207.5|2206|2207.5|2206|2207.37|2205.87|0
1645414040000|2022-02-21 03:27:20|2207.49|2205.99|2207.49|2205.99|2207.5|2206|2207.48|2205.98|0
1645414050000|2022-02-21 03:27:30|2207.5|2206|2207.37|2205.87|2207.5|2206|2207.37|2205.87|0
1645414060000|2022-02-21 03:27:40|2207.4|2205.9|2207.5|2206|2207.5|2206|2207.35|2205.85|0
1645414070000|2022-02-21 03:27:50|2207.49|2205.99|2207.36|2205.86|2207.49|2205.99|2207.36|2205.86|0
1645414080000|2022-02-21 03:28:00|2207.37|2205.87|2207.49|2205.99|2207.59|2206.09|2207.37|2205.87|0
1645414090000|2022-02-21 03:28:10|2207.5|2206|2207.59|2206.09|2207.59|2206.09|2207.5|2206|0
1645414100000|2022-02-21 03:28:20|2207.71|2206.21|2207.81|2206.31|2207.81|2206.31|2207.71|2206.21|0
1645414110000|2022-02-21 03:28:30|2207.72|2206.22|2207.71|2206.21|2207.8|2206.3|2207.7|2206.2|0
1645414120000|2022-02-21 03:28:40|2207.7|2206.2|2207.71|2206.21|2207.8|2206.3|2207.7|2206.2|0
1645414130000|2022-02-21 03:28:50|2207.72|2206.22|2207.8|2206.3|2207.92|2206.42|2207.71|2206.21|0
1645414140000|2022-02-21 03:29:00|2207.92|2206.42|2207.8|2206.3|2207.93|2206.43|2207.8|2206.3|0
1645414150000|2022-02-21 03:29:10|2207.81|2206.31|2207.81|2206.31|2207.93|2206.43|2207.8|2206.3|0
1645414160000|2022-02-21 03:29:20|2207.8|2206.3|2207.69|2206.19|2207.8|2206.3|2207.57|2206.07|0
1645414170000|2022-02-21 03:29:30|2207.65|2206.15|2207.67|2206.17|2207.68|2206.18|2207.46|2205.96|0
1645414180000|2022-02-21 03:29:40|2207.64|2206.14|2207.46|2205.96|2207.67|2206.17|2207.46|2205.96|0
1645414190000|2022-02-21 03:29:50|2207.47|2205.97|2207.46|2205.96|2207.56|2206.06|2207.46|2205.96|0
1645414200000|2022-02-21 03:30:00|2207.54|2206.04|2207.78|2206.28|2207.91|2206.41|2207.54|2206.04|0
1645414210000|2022-02-21 03:30:10|2207.79|2206.29|2207.92|2206.42|2208.01|2206.51|2207.79|2206.29|0
1645414220000|2022-02-21 03:30:20|2207.89|2206.39|2207.56|2206.06|2207.89|2206.39|2207.56|2206.06|0
1645414230000|2022-02-21 03:30:30|2207.52|2206.02|2207.47|2205.97|2207.69|2206.19|2207.46|2205.96|0
1645414240000|2022-02-21 03:30:40|2207.46|2205.96|2207.57|2206.07|2207.57|2206.07|2207.35|2205.85|0
1645414250000|2022-02-21 03:30:50|2207.54|2206.04|2207.35|2205.85|2207.54|2206.04|2207.25|2205.75|0
1645414260000|2022-02-21 03:31:00|2207.38|2205.88|2207.47|2205.97|2207.48|2205.98|2207.38|2205.88|0
1645414270000|2022-02-21 03:31:10|2207.48|2205.98|2207.71|2206.21|2207.71|2206.21|2207.48|2205.98|0
1645414280000|2022-02-21 03:31:20|2207.72|2206.22|2207.72|2206.22|2207.92|2206.42|2207.7|2206.2|0
1645414290000|2022-02-21 03:31:30|2207.71|2206.21|2207.49|2205.99|2207.93|2206.43|2207.49|2205.99|0
1645414300000|2022-02-21 03:31:40|2207.48|2205.98|2207.15|2205.65|2207.48|2205.98|2207.06|2205.56|0
1645414310000|2022-02-21 03:31:50|2207.06|2205.56|2206.8|2205.3|2207.06|2205.56|2206.79|2205.29|0
1645414320000|2022-02-21 03:32:00|2206.79|2205.29|2206.66|2205.16|2206.79|2205.29|2206.56|2205.06|0
1645414330000|2022-02-21 03:32:10|2206.67|2205.17|2206.89|2205.39|2206.9|2205.4|2206.66|2205.16|0
1645414340000|2022-02-21 03:32:20|2206.85|2205.35|2206.81|2205.31|2206.89|2205.39|2206.79|2205.29|0
1645414350000|2022-02-21 03:32:30|2206.88|2205.38|2207.25|2205.75|2207.25|2205.75|2206.88|2205.38|0
1645414360000|2022-02-21 03:32:40|2207.19|2205.69|2207.1|2205.6|2207.19|2205.69|2206.86|2205.36|0
1645414370000|2022-02-21 03:32:50|2207.11|2205.61|2206.98|2205.48|2207.23|2205.73|2206.75|2205.25|0
1645414380000|2022-02-21 03:33:00|2206.96|2205.46|2205.53|2204.03|2206.96|2205.46|2205.52|2204.02|0
1645414390000|2022-02-21 03:33:10|2205.5|2204|2205.04|2203.54|2205.5|2204|2205.04|2203.54|0
1645414400000|2022-02-21 03:33:20|2205.01|2203.51|2203.75|2202.25|2205.07|2203.57|2203.54|2202.04|0
1645414410000|2022-02-21 03:33:30|2203.74|2202.24|2203.09|2201.59|2203.78|2202.28|2203.09|2201.59|0
1645414420000|2022-02-21 03:33:40|2202.98|2201.48|2203.31|2201.81|2203.54|2202.04|2202.98|2201.48|0
1645414430000|2022-02-21 03:33:50|2203.33|2201.83|2203.4|2201.9|2203.54|2202.04|2203.3|2201.8|0
1645414440000|2022-02-21 03:34:00|2203.41|2201.91|2203.78|2202.28|2203.89|2202.39|2203.31|2201.81|0
1645414450000|2022-02-21 03:34:10|2203.81|2202.31|2203.63|2202.13|2203.87|2202.37|2203.53|2202.03|0
1645414460000|2022-02-21 03:34:20|2203.67|2202.17|2203.62|2202.12|2203.75|2202.25|2203.4|2201.9|0
1645414470000|2022-02-21 03:34:30|2203.76|2202.26|2204|2202.5|2204|2202.5|2203.63|2202.13|0
1645414480000|2022-02-21 03:34:40|2204.03|2202.53|2204.01|2202.51|2204.11|2202.61|2204|2202.5|0
1645414490000|2022-02-21 03:34:50|2204.02|2202.52|2204.24|2202.74|2204.24|2202.74|2204.01|2202.51|0
1645414500000|2022-02-21 03:35:00|2204.25|2202.75|2204.81|2203.31|2204.82|2203.32|2204.25|2202.75|0
1645414510000|2022-02-21 03:35:10|2204.82|2203.32|2205.43|2203.93|2205.53|2204.03|2204.82|2203.32|0
1645414520000|2022-02-21 03:35:20|2205.46|2203.96|2205.84|2204.34|2205.94|2204.44|2205.2|2203.7|0
1645414530000|2022-02-21 03:35:30|2205.83|2204.33|2205.89|2204.39|2205.98|2204.48|2205.7|2204.2|0
1645414540000|2022-02-21 03:35:40|2205.98|2204.48|2205.77|2204.27|2205.98|2204.48|2205.76|2204.26|0
1645414550000|2022-02-21 03:35:50|2205.74|2204.24|2206.11|2204.61|2206.11|2204.61|2205.68|2204.18|0
1645414560000|2022-02-21 03:36:00|2206.07|2204.57|2206.24|2204.74|2206.37|2204.87|2205.89|2204.39|0
1645414570000|2022-02-21 03:36:10|2206.28|2204.78|2206.24|2204.74|2206.37|2204.87|2206.14|2204.64|0
1645414580000|2022-02-21 03:36:20|2206.25|2204.75|2206.22|2204.72|2206.37|2204.87|2206.12|2204.62|0
1645414590000|2022-02-21 03:36:30|2206.23|2204.73|2206.1|2204.6|2206.43|2204.93|2206.09|2204.59|0
1645414600000|2022-02-21 03:36:40|2206.09|2204.59|2206.34|2204.84|2206.34|2204.84|2205.98|2204.48|0
1645414610000|2022-02-21 03:36:50|2206.33|2204.83|2206.21|2204.71|2206.34|2204.84|2206.21|2204.71|0
1645414620000|2022-02-21 03:37:00|2206.17|2204.67|2206.21|2204.71|2206.21|2204.71|2206.11|2204.61|0
1645414630000|2022-02-21 03:37:10|2206.2|2204.7|2206.19|2204.69|2206.21|2204.71|2206.11|2204.61|0
1645414640000|2022-02-21 03:37:20|2206.2|2204.7|2206.59|2205.09|2206.59|2205.09|2206.2|2204.7|0
1645414650000|2022-02-21 03:37:30|2206.47|2204.97|2206.47|2204.97|2206.69|2205.19|2206.46|2204.96|0
1645414660000|2022-02-21 03:37:40|2206.46|2204.96|2206.39|2204.89|2206.6|2205.1|2206.37|2204.87|0
1645414670000|2022-02-21 03:37:50|2206.4|2204.9|2206.37|2204.87|2206.61|2205.11|2206.37|2204.87|0
1645414680000|2022-02-21 03:38:00|2206.34|2204.84|2206.26|2204.76|2206.39|2204.89|2206.16|2204.66|0
1645414690000|2022-02-21 03:38:10|2206.27|2204.77|2206.48|2204.98|2206.48|2204.98|2206.02|2204.52|0
1645414700000|2022-02-21 03:38:20|2206.47|2204.97|2206.61|2205.11|2206.61|2205.11|2206.37|2204.87|0
1645414710000|2022-02-21 03:38:30|2206.58|2205.08|2206.26|2204.76|2206.58|2205.08|2206.16|2204.66|0
1645414720000|2022-02-21 03:38:40|2206.25|2204.75|2206.4|2204.9|2206.6|2205.1|2206.15|2204.65|0
1645414730000|2022-02-21 03:38:50|2206.38|2204.88|2206.37|2204.87|2206.38|2204.88|2206.26|2204.76|0
1645414740000|2022-02-21 03:39:00|2206.38|2204.88|2206.85|2205.35|2206.85|2205.35|2206.37|2204.87|0
1645414750000|2022-02-21 03:39:10|2206.83|2205.33|2206.4|2204.9|2206.85|2205.35|2206.4|2204.9|0
1645414760000|2022-02-21 03:39:20|2206.39|2204.89|2206.38|2204.88|2206.6|2205.1|2206.38|2204.88|0
1645414770000|2022-02-21 03:39:30|2206.39|2204.89|2206.25|2204.75|2206.5|2205|2206.16|2204.66|0
1645414780000|2022-02-21 03:39:40|2206.22|2204.72|2206.22|2204.72|2206.25|2204.75|2206.02|2204.52|0
1645414790000|2022-02-21 03:39:50|2206.16|2204.66|2206.02|2204.52|2206.16|2204.66|2206.02|2204.52|0
1645414800000|2022-02-21 03:40:00|2205.98|2204.48|2206.02|2204.52|2206.02|2204.52|2205.91|2204.41|0
1645414810000|2022-02-21 03:40:10|2206.05|2204.55|2205.92|2204.42|2206.14|2204.64|2205.91|2204.41|0
1645414820000|2022-02-21 03:40:20|2205.96|2204.46|2206.02|2204.52|2206.13|2204.63|2205.91|2204.41|0
1645414830000|2022-02-21 03:40:30|2206.03|2204.53|2206.07|2204.57|2206.14|2204.64|2205.98|2204.48|0
1645414840000|2022-02-21 03:40:40|2206.08|2204.58|2206.06|2204.56|2206.21|2204.71|2206.06|2204.56|0
1645414850000|2022-02-21 03:40:50|2206.03|2204.53|2205.99|2204.49|2206.03|2204.53|2205.86|2204.36|0
1645414860000|2022-02-21 03:41:00|2206.06|2204.56|2205.97|2204.47|2206.19|2204.69|2205.86|2204.36|0
1645414870000|2022-02-21 03:41:10|2205.93|2204.43|2205.63|2204.13|2205.93|2204.43|2205.63|2204.13|0
1645414880000|2022-02-21 03:41:20|2205.62|2204.12|2206.08|2204.58|2206.09|2204.59|2205.32|2203.82|0
1645414890000|2022-02-21 03:41:30|2206.09|2204.59|2205.87|2204.37|2206.09|2204.59|2205.86|2204.36|0
1645414900000|2022-02-21 03:41:40|2205.86|2204.36|2205.76|2204.26|2205.86|2204.36|2205.76|2204.26|0
1645414910000|2022-02-21 03:41:50|2205.74|2204.24|2205.85|2204.35|2206.08|2204.58|2205.74|2204.24|0
1645414920000|2022-02-21 03:42:00|2205.86|2204.36|2206.22|2204.72|2206.22|2204.72|2205.86|2204.36|0
1645414930000|2022-02-21 03:42:10|2206.26|2204.76|2206.32|2204.82|2206.44|2204.94|2206.26|2204.76|0
1645414940000|2022-02-21 03:42:20|2206.35|2204.85|2206.43|2204.93|2206.44|2204.94|2206.35|2204.85|0
1645414950000|2022-02-21 03:42:30|2206.36|2204.86|2206.3|2204.8|2206.36|2204.86|2206.22|2204.72|0
1645414960000|2022-02-21 03:42:40|2206.27|2204.77|2206.22|2204.72|2206.27|2204.77|2206.09|2204.59|0
1645414970000|2022-02-21 03:42:50|2206.21|2204.71|2206|2204.5|2206.21|2204.71|2206|2204.5|0
1645414980000|2022-02-21 03:43:00|2206.02|2204.52|2206.22|2204.72|2206.22|2204.72|2206.01|2204.51|0
1645414990000|2022-02-21 03:43:10|2206.23|2204.73|2206.33|2204.83|2206.33|2204.83|2206.09|2204.59|0
1645415000000|2022-02-21 03:43:20|2206.29|2204.79|2206.1|2204.6|2206.29|2204.79|2206.09|2204.59|0
1645415010000|2022-02-21 03:43:30|2206.09|2204.59|2205.98|2204.48|2206.21|2204.71|2205.98|2204.48|0
1645415020000|2022-02-21 03:43:40|2205.94|2204.44|2205.86|2204.36|2205.94|2204.44|2205.76|2204.26|0
1645415030000|2022-02-21 03:43:50|2205.83|2204.33|2205.76|2204.26|2205.83|2204.33|2205.76|2204.26|0
1645415040000|2022-02-21 03:44:00|2205.77|2204.27|2205.98|2204.48|2205.98|2204.48|2205.77|2204.27|0
1645415050000|2022-02-21 03:44:10|2205.95|2204.45|2205.87|2204.37|2205.98|2204.48|2205.77|2204.27|0
1645415070000|2022-02-21 03:44:30|2205.91|2204.41|2206.1|2204.6|2206.1|2204.6|2205.91|2204.41|0
1645415080000|2022-02-21 03:44:40|2206.07|2204.57|2205.89|2204.39|2206.07|2204.57|2205.89|2204.39|0
1645415090000|2022-02-21 03:44:50|2205.92|2204.42|2205.89|2204.39|2206.01|2204.51|2205.89|2204.39|0
1645415100000|2022-02-21 03:45:00|2205.88|2204.38|2205.77|2204.27|2205.88|2204.38|2205.57|2204.07|0
1645415110000|2022-02-21 03:45:10|2205.76|2204.26|2205.52|2204.02|2205.76|2204.26|2205.29|2203.79|0
1645415120000|2022-02-21 03:45:20|2205.51|2204.01|2205.5|2204|2205.52|2204.02|2205.5|2204|0
1645415130000|2022-02-21 03:45:30|2205.51|2204.01|2205.4|2203.9|2205.61|2204.11|2205.29|2203.79|0
1645415140000|2022-02-21 03:45:40|2205.43|2203.93|2205.63|2204.13|2205.83|2204.33|2205.43|2203.93|0
1645415150000|2022-02-21 03:45:50|2205.59|2204.09|2205.61|2204.11|2205.62|2204.12|2205.4|2203.9|0
1645415160000|2022-02-21 03:46:00|2205.58|2204.08|2205.62|2204.12|2205.63|2204.13|2205.51|2204.01|0
1645415170000|2022-02-21 03:46:10|2205.63|2204.13|2205.5|2204|2205.84|2204.34|2205.5|2204|0
1645415180000|2022-02-21 03:46:20|2205.39|2203.89|2205.36|2203.86|2205.39|2203.89|2205.35|2203.85|0
1645415190000|2022-02-21 03:46:30|2205.35|2203.85|2205.26|2203.76|2205.35|2203.85|2205.05|2203.55|0
1645415200000|2022-02-21 03:46:40|2205.25|2203.75|2205.05|2203.55|2205.26|2203.76|2205.05|2203.55|0
1645415210000|2022-02-21 03:46:50|2204.93|2203.43|2204.94|2203.44|2204.94|2203.44|2204.93|2203.43|0
1645415220000|2022-02-21 03:47:00|2204.93|2203.43|2204.7|2203.2|2204.93|2203.43|2204.6|2203.1|0
1645415230000|2022-02-21 03:47:10|2204.74|2203.24|2205.05|2203.55|2205.05|2203.55|2204.74|2203.24|0
1645415240000|2022-02-21 03:47:20|2205.04|2203.54|2205.07|2203.57|2205.07|2203.57|2204.92|2203.42|0
1645415250000|2022-02-21 03:47:30|2205.11|2203.61|2205.07|2203.57|2205.16|2203.66|2205.07|2203.57|0
1645415260000|2022-02-21 03:47:40|2205.08|2203.58|2205.08|2203.58|2205.08|2203.58|2205.08|2203.58|0
1645415270000|2022-02-21 03:47:50|2205.07|2203.57|2204.84|2203.34|2205.07|2203.57|2204.84|2203.34|0
1645415280000|2022-02-21 03:48:00|2204.88|2203.38|2205.07|2203.57|2205.18|2203.68|2204.88|2203.38|0
1645415290000|2022-02-21 03:48:10|2205.08|2203.58|2205.07|2203.57|2205.17|2203.67|2205.07|2203.57|0
1645415310000|2022-02-21 03:48:30|2205.11|2203.61|2205.18|2203.68|2205.18|2203.68|2205.11|2203.61|0
1645415320000|2022-02-21 03:48:40|2205.14|2203.64|2205.18|2203.68|2205.18|2203.68|2205.07|2203.57|0
1645415330000|2022-02-21 03:48:50|2205.09|2203.59|2205.07|2203.57|2205.18|2203.68|2205.07|2203.57|0
1645415340000|2022-02-21 03:49:00|2205.09|2203.59|2205.18|2203.68|2205.18|2203.68|2205.09|2203.59|0
1645415350000|2022-02-21 03:49:10|2205.22|2203.72|2205.19|2203.69|2205.3|2203.8|2205.18|2203.68|0
1645415360000|2022-02-21 03:49:20|2205.22|2203.72|2205.19|2203.69|2205.31|2203.81|2205.19|2203.69|0
1645415370000|2022-02-21 03:49:30|2205.16|2203.66|2205.17|2203.67|2205.17|2203.67|2205.07|2203.57|0
1645415380000|2022-02-21 03:49:40|2205.18|2203.68|2205.08|2203.58|2205.18|2203.68|2205.08|2203.58|0
1645415390000|2022-02-21 03:49:50|2205.09|2203.59|2205.06|2203.56|2205.18|2203.68|2205.06|2203.56|0
1645415400000|2022-02-21 03:50:00|2205.04|2203.54|2204.71|2203.21|2205.04|2203.54|2204.7|2203.2|0
1645415410000|2022-02-21 03:50:10|2204.7|2203.2|2204.93|2203.43|2204.93|2203.43|2204.61|2203.11|0
1645415420000|2022-02-21 03:50:20|2204.84|2203.34|2204.62|2203.12|2204.84|2203.34|2204.61|2203.11|0
1645415430000|2022-02-21 03:50:30|2204.7|2203.2|2204.69|2203.19|2204.83|2203.33|2204.69|2203.19|0
1645415440000|2022-02-21 03:50:40|2204.68|2203.18|2204.6|2203.1|2204.68|2203.18|2204.45|2202.95|0
1645415450000|2022-02-21 03:50:50|2204.63|2203.13|2204.68|2203.18|2204.69|2203.19|2204.63|2203.13|0
1645415460000|2022-02-21 03:51:00|2204.69|2203.19|2204.68|2203.18|2204.69|2203.19|2204.68|2203.18|0
1645415470000|2022-02-21 03:51:10|2204.72|2203.22|2205.05|2203.55|2205.05|2203.55|2204.72|2203.22|0
1645415480000|2022-02-21 03:51:20|2205.04|2203.54|2205.24|2203.74|2205.24|2203.74|2205.04|2203.54|0
1645415490000|2022-02-21 03:51:30|2205.12|2203.62|2205.25|2203.75|2205.25|2203.75|2205.12|2203.62|0
1645415500000|2022-02-21 03:51:40|2205.24|2203.74|2205.12|2203.62|2205.24|2203.74|2205.12|2203.62|0
1645415510000|2022-02-21 03:51:50|2205.24|2203.74|2205.12|2203.62|2205.34|2203.84|2205.12|2203.62|0
1645415520000|2022-02-21 03:52:00|2205.09|2203.59|2205|2203.5|2205.12|2203.62|2205|2203.5|0
1645415530000|2022-02-21 03:52:10|2204.99|2203.49|2204.87|2203.37|2204.99|2203.49|2204.87|2203.37|0
1645415540000|2022-02-21 03:52:20|2204.88|2203.38|2204.89|2203.39|2205|2203.5|2204.87|2203.37|0
1645415550000|2022-02-21 03:52:30|2204.92|2203.42|2204.89|2203.39|2205|2203.5|2204.87|2203.37|0
1645415560000|2022-02-21 03:52:40|2204.88|2203.38|2205.01|2203.51|2205.01|2203.51|2204.88|2203.38|0
1645415570000|2022-02-21 03:52:50|2204.99|2203.49|2204.79|2203.29|2204.99|2203.49|2204.79|2203.29|0
1645415580000|2022-02-21 03:53:00|2204.75|2203.25|2204.9|2203.4|2204.9|2203.4|2204.66|2203.16|0
1645415590000|2022-02-21 03:53:10|2204.81|2203.31|2204.89|2203.39|2204.89|2203.39|2204.8|2203.3|0
1645415600000|2022-02-21 03:53:20|2204.9|2203.4|2204.9|2203.4|2204.9|2203.4|2204.89|2203.39|0
1645415610000|2022-02-21 03:53:30|2204.94|2203.44|2204.9|2203.4|2205.03|2203.53|2204.9|2203.4|0
1645415630000|2022-02-21 03:53:50|2204.81|2203.31|2204.8|2203.3|2204.81|2203.31|2204.8|2203.3|0
1645415660000|2022-02-21 03:54:20|2204.79|2203.29|2204.79|2203.29|2204.79|2203.29|2204.67|2203.17|0
1645415670000|2022-02-21 03:54:30|2204.8|2203.3|2204.79|2203.29|2204.89|2203.39|2204.79|2203.29|0
1645415680000|2022-02-21 03:54:40|2204.77|2203.27|2204.67|2203.17|2204.77|2203.27|2204.57|2203.07|0
1645415690000|2022-02-21 03:54:50|2204.64|2203.14|2204.79|2203.29|2204.79|2203.29|2204.57|2203.07|0
1645415700000|2022-02-21 03:55:00|2204.83|2203.33|2205.11|2203.61|2205.11|2203.61|2204.83|2203.33|0
1645415710000|2022-02-21 03:55:10|2205.02|2203.52|2204.89|2203.39|2205.02|2203.52|2204.79|2203.29|0
1645415720000|2022-02-21 03:55:20|2204.92|2203.42|2204.89|2203.39|2205.11|2203.61|2204.89|2203.39|0
1645415730000|2022-02-21 03:55:30|2205.01|2203.51|2205|2203.5|2205.02|2203.52|2205|2203.5|0
1645415740000|2022-02-21 03:55:40|2205.01|2203.51|2205|2203.5|2205.01|2203.51|2205|2203.5|0
1645415750000|2022-02-21 03:55:50|2205.04|2203.54|2205.21|2203.71|2205.21|2203.71|2205.04|2203.54|0
1645415760000|2022-02-21 03:56:00|2205.15|2203.65|2205.34|2203.84|2205.34|2203.84|2205|2203.5|0
1645415770000|2022-02-21 03:56:10|2205.3|2203.8|2205.34|2203.84|2205.34|2203.84|2205.03|2203.53|0
1645415780000|2022-02-21 03:56:20|2205.3|2203.8|2205|2203.5|2205.3|2203.8|2205|2203.5|0
1645415790000|2022-02-21 03:56:30|2204.99|2203.49|2204.97|2203.47|2205|2203.5|2204.86|2203.36|0
1645415800000|2022-02-21 03:56:40|2204.94|2203.44|2204.98|2203.48|2204.98|2203.48|2204.86|2203.36|0
1645415810000|2022-02-21 03:56:50|2205.02|2203.52|2205.07|2203.57|2205.19|2203.69|2205.02|2203.52|0
1645415820000|2022-02-21 03:57:00|2205.08|2203.58|2205.08|2203.58|2205.21|2203.71|2205.07|2203.57|0
1645415830000|2022-02-21 03:57:10|2205.07|2203.57|2204.96|2203.46|2205.08|2203.58|2204.96|2203.46|0
1645415840000|2022-02-21 03:57:20|2204.95|2203.45|2204.97|2203.47|2204.97|2203.47|2204.95|2203.45|0
1645415850000|2022-02-21 03:57:30|2205.01|2203.51|2205.08|2203.58|2205.08|2203.58|2204.97|2203.47|0
1645415860000|2022-02-21 03:57:40|2205.11|2203.61|2205.19|2203.69|2205.21|2203.71|2205.11|2203.61|0
1645415870000|2022-02-21 03:57:50|2205.2|2203.7|2205.22|2203.72|2205.44|2203.94|2205.08|2203.58|0
1645415880000|2022-02-21 03:58:00|2205.21|2203.71|2205.1|2203.6|2205.22|2203.72|2205|2203.5|0
1645415890000|2022-02-21 03:58:10|2205.11|2203.61|2205.09|2203.59|2205.24|2203.74|2205|2203.5|0
1645415900000|2022-02-21 03:58:20|2205.07|2203.57|2204.88|2203.38|2205.07|2203.57|2204.87|2203.37|0
1645415910000|2022-02-21 03:58:30|2204.89|2203.39|2204.87|2203.37|2205.1|2203.6|2204.87|2203.37|0
1645415920000|2022-02-21 03:58:40|2204.91|2203.41|2205.01|2203.51|2205.01|2203.51|2204.91|2203.41|0
1645415940000|2022-02-21 03:59:00|2205.04|2203.54|2204.89|2203.39|2205.11|2203.61|2204.89|2203.39|0
1645415960000|2022-02-21 03:59:20|2204.87|2203.37|2204.76|2203.26|2204.87|2203.37|2204.76|2203.26|0
1645415970000|2022-02-21 03:59:30|2204.8|2203.3|2204.74|2203.24|2204.85|2203.35|2204.74|2203.24|0
1645415980000|2022-02-21 03:59:40|2204.76|2203.26|2204.75|2203.25|2204.84|2203.34|2204.75|2203.25|0
1645415990000|2022-02-21 03:59:50|2204.76|2203.26|2204.74|2203.24|2204.76|2203.26|2204.74|2203.24|0
1645416000000|2022-02-21 04:00:00|2204.73|2203.23|2204.18|2202.68|2204.73|2203.23|2204.09|2202.59|0
1645416010000|2022-02-21 04:00:10|2204.14|2202.64|2204.09|2202.59|2204.14|2202.64|2203.96|2202.46|0
1645416020000|2022-02-21 04:00:20|2204.1|2202.6|2203.92|2202.42|2204.19|2202.69|2203.92|2202.42|0
1645416030000|2022-02-21 04:00:30|2203.86|2202.36|2204.07|2202.57|2204.07|2202.57|2203.86|2202.36|0
1645416040000|2022-02-21 04:00:40|2204.04|2202.54|2203.84|2202.34|2204.04|2202.54|2203.84|2202.34|0
1645416050000|2022-02-21 04:00:50|2203.87|2202.37|2203.83|2202.33|2203.94|2202.44|2203.83|2202.33|0
1645416060000|2022-02-21 04:01:00|2203.84|2202.34|2204.06|2202.56|2204.15|2202.65|2203.84|2202.34|0
1645416070000|2022-02-21 04:01:10|2204.09|2202.59|2203.94|2202.44|2204.15|2202.65|2203.92|2202.42|0
1645416080000|2022-02-21 04:01:20|2203.98|2202.48|2204.52|2203.02|2204.77|2203.27|2203.98|2202.48|0
1645416090000|2022-02-21 04:01:30|2204.61|2203.11|2204.29|2202.79|2204.61|2203.11|2204.28|2202.78|0
1645416100000|2022-02-21 04:01:40|2204.38|2202.88|2203.84|2202.34|2204.39|2202.89|2203.83|2202.33|0
1645416110000|2022-02-21 04:01:50|2203.73|2202.23|2203.83|2202.33|2203.94|2202.44|2203.71|2202.21|0
1645416120000|2022-02-21 04:02:00|2203.84|2202.34|2203.84|2202.34|2204.17|2202.67|2203.84|2202.34|0
1645416130000|2022-02-21 04:02:10|2203.83|2202.33|2203.93|2202.43|2204.05|2202.55|2203.71|2202.21|0
1645416140000|2022-02-21 04:02:20|2203.96|2202.46|2203.94|2202.44|2204.05|2202.55|2203.83|2202.33|0
1645416150000|2022-02-21 04:02:30|2203.86|2202.36|2204.15|2202.65|2204.15|2202.65|2203.83|2202.33|0
1645416160000|2022-02-21 04:02:40|2204.18|2202.68|2204.05|2202.55|2204.27|2202.77|2204.05|2202.55|0
1645416170000|2022-02-21 04:02:50|2204.08|2202.58|2204.05|2202.55|2204.15|2202.65|2204.05|2202.55|0
1645416180000|2022-02-21 04:03:00|2204.09|2202.59|2204.28|2202.78|2204.28|2202.78|2204.04|2202.54|0
1645416190000|2022-02-21 04:03:10|2204.29|2202.79|2204.28|2202.78|2204.29|2202.79|2204.27|2202.77|0
1645416200000|2022-02-21 04:03:20|2204.27|2202.77|2204.16|2202.66|2204.28|2202.78|2204.15|2202.65|0
1645416210000|2022-02-21 04:03:30|2204.2|2202.7|2204.28|2202.78|2204.3|2202.8|2204.2|2202.7|0
1645416220000|2022-02-21 04:03:40|2204.3|2202.8|2204.3|2202.8|2204.31|2202.81|2204.3|2202.8|0
1645416230000|2022-02-21 04:03:50|2204.31|2202.81|2204.16|2202.66|2204.31|2202.81|2204.07|2202.57|0
1645416240000|2022-02-21 04:04:00|2204.17|2202.67|2204.39|2202.89|2204.39|2202.89|2204.17|2202.67|0
1645416250000|2022-02-21 04:04:10|2204.35|2202.85|2204.39|2202.89|2204.39|2202.89|2204.3|2202.8|0
1645416260000|2022-02-21 04:04:20|2204.35|2202.85|2204.52|2203.02|2204.63|2203.13|2204.3|2202.8|0
1645416270000|2022-02-21 04:04:30|2204.56|2203.06|2204.73|2203.23|2204.74|2203.24|2204.52|2203.02|0
1645416280000|2022-02-21 04:04:40|2204.74|2203.24|2205.21|2203.71|2205.21|2203.71|2204.74|2203.24|0
1645416290000|2022-02-21 04:04:50|2205.19|2203.69|2204.99|2203.49|2205.19|2203.69|2204.97|2203.47|0
1645416300000|2022-02-21 04:05:00|2204.98|2203.48|2205.08|2203.58|2205.08|2203.58|2204.97|2203.47|0
1645416310000|2022-02-21 04:05:10|2205.06|2203.56|2205.08|2203.58|2205.08|2203.58|2204.97|2203.47|0
1645416320000|2022-02-21 04:05:20|2204.99|2203.49|2205.22|2203.72|2205.22|2203.72|2204.98|2203.48|0
1645416330000|2022-02-21 04:05:30|2205.23|2203.73|2205.24|2203.74|2205.24|2203.74|2205.22|2203.72|0
1645416340000|2022-02-21 04:05:40|2205.32|2203.82|2205.34|2203.84|2205.34|2203.84|2205.23|2203.73|0
1645416350000|2022-02-21 04:05:50|2205.33|2203.83|2204.99|2203.49|2205.33|2203.83|2204.99|2203.49|0
1645416360000|2022-02-21 04:06:00|2205.02|2203.52|2205.09|2203.59|2205.09|2203.59|2205.02|2203.52|0
1645416370000|2022-02-21 04:06:10|2205.13|2203.63|2205.11|2203.61|2205.24|2203.74|2205|2203.5|0
1645416380000|2022-02-21 04:06:20|2205.1|2203.6|2205.1|2203.6|2205.11|2203.61|2205.1|2203.6|0
1645416390000|2022-02-21 04:06:30|2205.11|2203.61|2205.11|2203.61|2205.11|2203.61|2205.11|2203.61|0
1645416400000|2022-02-21 04:06:40|2205.12|2203.62|2205.33|2203.83|2205.33|2203.83|2205.12|2203.62|0
1645416410000|2022-02-21 04:06:50|2205.34|2203.84|2205.22|2203.72|2205.34|2203.84|2205.22|2203.72|0
1645416420000|2022-02-21 04:07:00|2205.21|2203.71|2204.99|2203.49|2205.21|2203.71|2204.98|2203.48|0
1645416430000|2022-02-21 04:07:10|2205|2203.5|2205.22|2203.72|2205.22|2203.72|2205|2203.5|0
1645416440000|2022-02-21 04:07:20|2205.26|2203.76|2205.23|2203.73|2205.32|2203.82|2205.21|2203.71|0
1645416450000|2022-02-21 04:07:30|2205.22|2203.72|2205.32|2203.82|2205.32|2203.82|2205.22|2203.72|0
1645416470000|2022-02-21 04:07:50|2205.29|2203.79|2205.21|2203.71|2205.29|2203.79|2205.21|2203.71|0
1645416480000|2022-02-21 04:08:00|2205.19|2203.69|2204.99|2203.49|2205.19|2203.69|2204.99|2203.49|0
1645416490000|2022-02-21 04:08:10|2204.98|2203.48|2204.98|2203.48|2204.99|2203.49|2204.98|2203.48|0
1645416500000|2022-02-21 04:08:20|2204.97|2203.47|2205.09|2203.59|2205.09|2203.59|2204.97|2203.47|0
1645416520000|2022-02-21 04:08:40|2205.1|2203.6|2205.1|2203.6|2205.1|2203.6|2205.1|2203.6|0
1645416530000|2022-02-21 04:08:50|2205.09|2203.59|2205.09|2203.59|2205.09|2203.59|2205.09|2203.59|0
1645416540000|2022-02-21 04:09:00|2205.1|2203.6|2205.09|2203.59|2205.1|2203.6|2205|2203.5|0
1645416550000|2022-02-21 04:09:10|2205.06|2203.56|2205.09|2203.59|2205.09|2203.59|2205|2203.5|0
1645416570000|2022-02-21 04:09:30|2205.08|2203.58|2205|2203.5|2205.09|2203.59|2205|2203.5|0
1645416580000|2022-02-21 04:09:40|2204.99|2203.49|2204.99|2203.49|2204.99|2203.49|2204.97|2203.47|0
1645416590000|2022-02-21 04:09:50|2205.02|2203.52|2204.98|2203.48|2205.08|2203.58|2204.97|2203.47|0
1645416600000|2022-02-21 04:10:00|2204.97|2203.47|2204.86|2203.36|2204.97|2203.47|2204.86|2203.36|0
1645416620000|2022-02-21 04:10:20|2204.83|2203.33|2204.76|2203.26|2204.84|2203.34|2204.76|2203.26|0
1645416630000|2022-02-21 04:10:30|2204.75|2203.25|2204.31|2202.81|2204.75|2203.25|2204.31|2202.81|0
1645416640000|2022-02-21 04:10:40|2204.34|2202.84|2204.74|2203.24|2204.74|2203.24|2204.34|2202.84|0
1645416650000|2022-02-21 04:10:50|2204.71|2203.21|2204.95|2203.45|2204.95|2203.45|2204.52|2203.02|0
1645416660000|2022-02-21 04:11:00|2204.96|2203.46|2205.26|2203.76|2205.26|2203.76|2204.96|2203.46|0
1645416670000|2022-02-21 04:11:10|2205.27|2203.77|2205.62|2204.12|2205.62|2204.12|2205.25|2203.75|0
1645416680000|2022-02-21 04:11:20|2205.63|2204.13|2205.63|2204.13|2205.86|2204.36|2205.63|2204.13|0
1645416690000|2022-02-21 04:11:30|2205.66|2204.16|2205.86|2204.36|2205.86|2204.36|2205.66|2204.16|0
1645416700000|2022-02-21 04:11:40|2205.85|2204.35|2205.86|2204.36|2205.86|2204.36|2205.85|2204.35|0
1645416710000|2022-02-21 04:11:50|2205.85|2204.35|2205.86|2204.36|2205.86|2204.36|2205.85|2204.35|0
1645416720000|2022-02-21 04:12:00|2205.85|2204.35|2205.85|2204.35|2205.86|2204.36|2205.85|2204.35|0
1645416730000|2022-02-21 04:12:10|2205.83|2204.33|2205.62|2204.12|2205.83|2204.33|2205.6|2204.1|0
1645416740000|2022-02-21 04:12:20|2205.59|2204.09|2205.62|2204.12|2205.62|2204.12|2205.49|2203.99|0
1645416750000|2022-02-21 04:12:30|2205.61|2204.11|2205.38|2203.88|2205.61|2204.11|2205.38|2203.88|0
1645416760000|2022-02-21 04:12:40|2205.32|2203.82|2205.38|2203.88|2205.38|2203.88|2205.17|2203.67|0
1645416770000|2022-02-21 04:12:50|2205.45|2203.95|2205.37|2203.87|2205.59|2204.09|2205.36|2203.86|0
1645416780000|2022-02-21 04:13:00|2205.4|2203.9|2205.35|2203.85|2205.46|2203.96|2205.35|2203.85|0
1645416790000|2022-02-21 04:13:10|2205.36|2203.86|2205.14|2203.64|2205.37|2203.87|2205.14|2203.64|0
1645416800000|2022-02-21 04:13:20|2205.13|2203.63|2205.14|2203.64|2205.14|2203.64|2204.92|2203.42|0
1645416810000|2022-02-21 04:13:30|2204.93|2203.43|2205.16|2203.66|2205.25|2203.75|2204.93|2203.43|0
1645416830000|2022-02-21 04:13:50|2205.25|2203.75|2205.16|2203.66|2205.25|2203.75|2205.16|2203.66|0
1645416840000|2022-02-21 04:14:00|2205.2|2203.7|2205.16|2203.66|2205.25|2203.75|2205.14|2203.64|0
1645416850000|2022-02-21 04:14:10|2205.14|2203.64|2205.14|2203.64|2205.14|2203.64|2205.01|2203.51|0
1645416860000|2022-02-21 04:14:20|2205.15|2203.65|2205.14|2203.64|2205.24|2203.74|2205.14|2203.64|0
1645416870000|2022-02-21 04:14:30|2205.15|2203.65|2205.25|2203.75|2205.25|2203.75|2205.14|2203.64|0
1645416880000|2022-02-21 04:14:40|2205.37|2203.87|2205.15|2203.65|2205.37|2203.87|2205.15|2203.65|0
1645416890000|2022-02-21 04:14:50|2205.18|2203.68|2205.38|2203.88|2205.39|2203.89|2205.18|2203.68|0
1645416900000|2022-02-21 04:15:00|2205.37|2203.87|2205.59|2204.09|2205.6|2204.1|2205.37|2203.87|0
1645416910000|2022-02-21 04:15:10|2205.6|2204.1|2205.61|2204.11|2205.61|2204.11|2205.6|2204.1|0
1645416920000|2022-02-21 04:15:20|2205.59|2204.09|2205.59|2204.09|2205.59|2204.09|2205.59|2204.09|0
1645416930000|2022-02-21 04:15:30|2205.52|2204.02|2205.48|2203.98|2205.52|2204.02|2205.38|2203.88|0
1645416940000|2022-02-21 04:15:40|2205.47|2203.97|2205.84|2204.34|2205.94|2204.44|2205.47|2203.97|0
1645416950000|2022-02-21 04:15:50|2205.85|2204.35|2205.94|2204.44|2206.07|2204.57|2205.84|2204.34|0
1645416960000|2022-02-21 04:16:00|2205.9|2204.4|2205.94|2204.44|2206.05|2204.55|2205.83|2204.33|0
1645416970000|2022-02-21 04:16:10|2205.97|2204.47|2206.07|2204.57|2206.07|2204.57|2205.97|2204.47|0
1645416980000|2022-02-21 04:16:20|2206.08|2204.58|2206.61|2205.11|2206.74|2205.24|2206.08|2204.58|0
1645416990000|2022-02-21 04:16:30|2206.57|2205.07|2206.3|2204.8|2206.73|2205.23|2206.3|2204.8|0
1645417000000|2022-02-21 04:16:40|2206.33|2204.83|2206.4|2204.9|2206.53|2205.03|2206.31|2204.81|0
1645417010000|2022-02-21 04:16:50|2206.39|2204.89|2206.3|2204.8|2206.39|2204.89|2206.3|2204.8|0
1645417020000|2022-02-21 04:17:00|2206.33|2204.83|2206.31|2204.81|2206.39|2204.89|2206.3|2204.8|0
1645417030000|2022-02-21 04:17:10|2206.34|2204.84|2206.31|2204.81|2206.4|2204.9|2206.3|2204.8|0
1645417040000|2022-02-21 04:17:20|2206.3|2204.8|2206.07|2204.57|2206.31|2204.81|2206.07|2204.57|0
1645417050000|2022-02-21 04:17:30|2206.1|2204.6|2206.16|2204.66|2206.16|2204.66|2206.07|2204.57|0
1645417060000|2022-02-21 04:17:40|2206.15|2204.65|2205.91|2204.41|2206.15|2204.65|2205.83|2204.33|0
1645417070000|2022-02-21 04:17:50|2205.85|2204.35|2205.83|2204.33|2206.07|2204.57|2205.72|2204.22|0
1645417080000|2022-02-21 04:18:00|2205.9|2204.4|2205.83|2204.33|2206.04|2204.54|2205.81|2204.31|0
1645417090000|2022-02-21 04:18:10|2205.82|2204.32|2205.83|2204.33|2205.92|2204.42|2205.82|2204.32|0
1645417100000|2022-02-21 04:18:20|2205.82|2204.32|2206.4|2204.9|2206.4|2204.9|2205.7|2204.2|0
1645417110000|2022-02-21 04:18:30|2206.37|2204.87|2206.31|2204.81|2206.37|2204.87|2206.31|2204.81|0
1645417120000|2022-02-21 04:18:40|2206.32|2204.82|2206.31|2204.81|2206.32|2204.82|2206.31|2204.81|0
1645417130000|2022-02-21 04:18:50|2206.28|2204.78|2206.18|2204.68|2206.28|2204.78|2206.18|2204.68|0
1645417140000|2022-02-21 04:19:00|2206.15|2204.65|2205.96|2204.46|2206.15|2204.65|2205.96|2204.46|0
1645417150000|2022-02-21 04:19:10|2205.93|2204.43|2205.97|2204.47|2206.09|2204.59|2205.88|2204.38|0
1645417170000|2022-02-21 04:19:30|2205.98|2204.48|2205.96|2204.46|2205.98|2204.48|2205.86|2204.36|0
1645417180000|2022-02-21 04:19:40|2205.93|2204.43|2205.88|2204.38|2205.93|2204.43|2205.88|2204.38|0
1645417190000|2022-02-21 04:19:50|2205.87|2204.37|2205.97|2204.47|2206.09|2204.59|2205.87|2204.37|0
1645417200000|2022-02-21 04:20:00|2205.96|2204.46|2205.49|2203.99|2205.96|2204.46|2205.16|2203.66|0
1645417210000|2022-02-21 04:20:10|2205.52|2204.02|2205.72|2204.22|2205.72|2204.22|2205.49|2203.99|0
1645417220000|2022-02-21 04:20:20|2205.71|2204.21|2205.49|2203.99|2205.71|2204.21|2205.38|2203.88|0
1645417230000|2022-02-21 04:20:30|2205.45|2203.95|2205.48|2203.98|2205.49|2203.99|2205.39|2203.89|0
1645417240000|2022-02-21 04:20:40|2205.49|2203.99|2205.5|2204|2205.62|2204.12|2205.49|2203.99|0
1645417250000|2022-02-21 04:20:50|2205.53|2204.03|2205.72|2204.22|2205.72|2204.22|2205.53|2204.03|0
1645417260000|2022-02-21 04:21:00|2205.68|2204.18|2205.5|2204|2205.68|2204.18|2205.39|2203.89|0
1645417270000|2022-02-21 04:21:10|2205.47|2203.97|2205.49|2203.99|2205.49|2203.99|2205.4|2203.9|0
1645417280000|2022-02-21 04:21:20|2205.53|2204.03|2205.48|2203.98|2205.62|2204.12|2205.48|2203.98|0
1645417290000|2022-02-21 04:21:30|2205.49|2203.99|2205.79|2204.29|2205.82|2204.32|2205.39|2203.89|0
1645417300000|2022-02-21 04:21:40|2205.7|2204.2|2205.62|2204.12|2205.72|2204.22|2205.49|2203.99|0
1645417310000|2022-02-21 04:21:50|2205.61|2204.11|2205.49|2203.99|2205.7|2204.2|2205.49|2203.99|0
1645417320000|2022-02-21 04:22:00|2205.6|2204.1|2205.83|2204.33|2205.83|2204.33|2205.6|2204.1|0
1645417330000|2022-02-21 04:22:10|2205.92|2204.42|2205.7|2204.2|2205.92|2204.42|2205.6|2204.1|0
1645417340000|2022-02-21 04:22:20|2205.71|2204.21|2205.48|2203.98|2205.71|2204.21|2205.48|2203.98|0
1645417350000|2022-02-21 04:22:30|2205.51|2204.01|2205.72|2204.22|2205.72|2204.22|2205.51|2204.01|0
1645417360000|2022-02-21 04:22:40|2205.73|2204.23|2205.94|2204.44|2205.94|2204.44|2205.73|2204.23|0
1645417370000|2022-02-21 04:22:50|2205.9|2204.4|2205.84|2204.34|2205.9|2204.4|2205.84|2204.34|0
1645417380000|2022-02-21 04:23:00|2205.83|2204.33|2205.62|2204.12|2205.83|2204.33|2205.62|2204.12|0
1645417390000|2022-02-21 04:23:10|2205.61|2204.11|2205.47|2203.97|2205.61|2204.11|2205.47|2203.97|0
1645417400000|2022-02-21 04:23:20|2205.44|2203.94|2205.47|2203.97|2205.47|2203.97|2205.38|2203.88|0
1645417420000|2022-02-21 04:23:40|2205.59|2204.09|2205.47|2203.97|2205.71|2204.21|2205.47|2203.97|0
1645417430000|2022-02-21 04:23:50|2205.48|2203.98|2205.6|2204.1|2205.6|2204.1|2205.47|2203.97|0
1645417440000|2022-02-21 04:24:00|2205.61|2204.11|2205.38|2203.88|2205.7|2204.2|2205.38|2203.88|0
1645417450000|2022-02-21 04:24:10|2205.39|2203.89|2205.61|2204.11|2205.61|2204.11|2205.39|2203.89|0
1645417460000|2022-02-21 04:24:20|2205.62|2204.12|2205.49|2203.99|2205.62|2204.12|2205.49|2203.99|0
1645417490000|2022-02-21 04:24:50|2205.6|2204.1|2205.85|2204.35|2205.85|2204.35|2205.6|2204.1|0
1645417500000|2022-02-21 04:25:00|2205.88|2204.38|2205.73|2204.23|2205.95|2204.45|2205.72|2204.22|0
1645417510000|2022-02-21 04:25:10|2205.85|2204.35|2205.72|2204.22|2205.86|2204.36|2205.72|2204.22|0
1645417520000|2022-02-21 04:25:20|2205.68|2204.18|2205.73|2204.23|2205.73|2204.23|2205.62|2204.12|0
1645417530000|2022-02-21 04:25:30|2205.74|2204.24|2205.74|2204.24|2205.74|2204.24|2205.74|2204.24|0
1645417540000|2022-02-21 04:25:40|2205.75|2204.25|2205.75|2204.25|2205.95|2204.45|2205.64|2204.14|0
1645417550000|2022-02-21 04:25:50|2205.73|2204.23|2205.74|2204.24|2205.75|2204.25|2205.73|2204.23|0
1645417560000|2022-02-21 04:26:00|2205.75|2204.25|2205.88|2204.38|2205.97|2204.47|2205.75|2204.25|0
1645417570000|2022-02-21 04:26:10|2205.92|2204.42|2205.99|2204.49|2205.99|2204.49|2205.88|2204.38|0
1645417580000|2022-02-21 04:26:20|2206.02|2204.52|2206.11|2204.61|2206.11|2204.61|2206.02|2204.52|0
1645417590000|2022-02-21 04:26:30|2206.07|2204.57|2206.01|2204.51|2206.12|2204.62|2205.98|2204.48|0
1645417600000|2022-02-21 04:26:40|2206.04|2204.54|2205.99|2204.49|2206.12|2204.62|2205.99|2204.49|0
1645417620000|2022-02-21 04:27:00|2206|2204.5|2206.36|2204.86|2206.36|2204.86|2206|2204.5|0
1645417630000|2022-02-21 04:27:10|2206.37|2204.87|2206.36|2204.86|2206.46|2204.96|2206.23|2204.73|0
1645417640000|2022-02-21 04:27:20|2206.32|2204.82|2206.37|2204.87|2206.37|2204.87|2206.14|2204.64|0
1645417650000|2022-02-21 04:27:30|2206.3|2204.8|2206.37|2204.87|2206.38|2204.88|2206.15|2204.65|0
1645417660000|2022-02-21 04:27:40|2206.38|2204.88|2206.25|2204.75|2206.38|2204.88|2206.24|2204.74|0
1645417670000|2022-02-21 04:27:50|2206.24|2204.74|2206.38|2204.88|2206.38|2204.88|2206.24|2204.74|0
1645417680000|2022-02-21 04:28:00|2206.42|2204.92|2206.25|2204.75|2206.47|2204.97|2206.25|2204.75|0
1645417690000|2022-02-21 04:28:10|2206.22|2204.72|2206.25|2204.75|2206.25|2204.75|2206.15|2204.65|0
1645417700000|2022-02-21 04:28:20|2206.22|2204.72|2206.25|2204.75|2206.37|2204.87|2206.15|2204.65|0
1645417710000|2022-02-21 04:28:30|2206.21|2204.71|2206.21|2204.71|2206.21|2204.71|2206.21|2204.71|0
1645417720000|2022-02-21 04:28:40|2206.16|2204.66|2206.39|2204.89|2206.4|2204.9|2206.16|2204.66|0
1645417730000|2022-02-21 04:28:50|2206.41|2204.91|2206.4|2204.9|2206.62|2205.12|2206.4|2204.9|0
1645417740000|2022-02-21 04:29:00|2206.43|2204.93|2206.82|2205.32|2206.83|2205.33|2206.43|2204.93|0
1645417750000|2022-02-21 04:29:10|2206.8|2205.3|2206.57|2205.07|2206.8|2205.3|2206.57|2205.07|0
1645417760000|2022-02-21 04:29:20|2206.59|2205.09|2206.68|2205.18|2206.68|2205.18|2206.58|2205.08|0
1645417780000|2022-02-21 04:29:40|2206.72|2205.22|2206.8|2205.3|2206.8|2205.3|2206.72|2205.22|0
1645417790000|2022-02-21 04:29:50|2206.83|2205.33|2206.79|2205.29|2206.89|2205.39|2206.79|2205.29|0
1645417800000|2022-02-21 04:30:00|2206.83|2205.33|2207.14|2205.64|2207.28|2205.78|2206.83|2205.33|0
1645417810000|2022-02-21 04:30:10|2207.15|2205.65|2207.16|2205.66|2207.16|2205.66|2207.14|2205.64|0
1645417820000|2022-02-21 04:30:20|2207.07|2205.57|2207.14|2205.64|2207.27|2205.77|2207.05|2205.55|0
1645417830000|2022-02-21 04:30:30|2207.16|2205.66|2207.27|2205.77|2207.37|2205.87|2207.16|2205.66|0
1645417840000|2022-02-21 04:30:40|2207.26|2205.76|2207.05|2205.55|2207.26|2205.76|2206.94|2205.44|0
1645417850000|2022-02-21 04:30:50|2207.06|2205.56|2207.36|2205.86|2207.48|2205.98|2207.06|2205.56|0
1645417860000|2022-02-21 04:31:00|2207.39|2205.89|2207.23|2205.73|2207.48|2205.98|2207.23|2205.73|0
1645417870000|2022-02-21 04:31:10|2207.21|2205.71|2206.8|2205.3|2207.21|2205.71|2206.79|2205.29|0
1645417880000|2022-02-21 04:31:20|2206.81|2205.31|2206.89|2205.39|2206.89|2205.39|2206.81|2205.31|0
1645417890000|2022-02-21 04:31:30|2206.86|2205.36|2206.89|2205.39|2206.91|2205.41|2206.79|2205.29|0
1645417900000|2022-02-21 04:31:40|2206.88|2205.38|2206.76|2205.26|2206.88|2205.38|2206.76|2205.26|0
1645417910000|2022-02-21 04:31:50|2206.78|2205.28|2206.97|2205.47|2206.98|2205.48|2206.78|2205.28|0
1645417920000|2022-02-21 04:32:00|2206.94|2205.44|2206.98|2205.48|2206.98|2205.48|2206.85|2205.35|0
1645417930000|2022-02-21 04:32:10|2206.95|2205.45|2206.86|2205.36|2206.98|2205.48|2206.85|2205.35|0
1645417940000|2022-02-21 04:32:20|2206.98|2205.48|2206.99|2205.49|2206.99|2205.49|2206.98|2205.48|0
1645417950000|2022-02-21 04:32:30|2206.95|2205.45|2207.21|2205.71|2207.21|2205.71|2206.86|2205.36|0
1645417960000|2022-02-21 04:32:40|2207.23|2205.73|2207.32|2205.82|2207.32|2205.82|2207.23|2205.73|0
1645417970000|2022-02-21 04:32:50|2207.28|2205.78|2207.57|2206.07|2207.57|2206.07|2207.23|2205.73|0
1645417980000|2022-02-21 04:33:00|2207.56|2206.06|2207.46|2205.96|2207.68|2206.18|2207.46|2205.96|0
1645417990000|2022-02-21 04:33:10|2207.47|2205.97|2207.47|2205.97|2207.47|2205.97|2207.35|2205.85|0
1645418000000|2022-02-21 04:33:20|2207.44|2205.94|2207.03|2205.53|2207.44|2205.94|2207.03|2205.53|0
1645418010000|2022-02-21 04:33:30|2207.02|2205.52|2206.91|2205.41|2207.03|2205.53|2206.9|2205.4|0
1645418020000|2022-02-21 04:33:40|2206.89|2205.39|2206.78|2205.28|2206.89|2205.39|2206.67|2205.17|0
1645418030000|2022-02-21 04:33:50|2206.79|2205.29|2206.79|2205.29|2206.79|2205.29|2206.78|2205.28|0
1645418040000|2022-02-21 04:34:00|2206.77|2205.27|2206.77|2205.27|2206.77|2205.27|2206.77|2205.27|0
1645418050000|2022-02-21 04:34:10|2206.76|2205.26|2206.77|2205.27|2206.77|2205.27|2206.64|2205.14|0
1645418060000|2022-02-21 04:34:20|2206.73|2205.23|2206.65|2205.15|2206.73|2205.23|2206.64|2205.14|0
1645418070000|2022-02-21 04:34:30|2206.68|2205.18|2206.88|2205.38|2206.88|2205.38|2206.68|2205.18|0
1645418080000|2022-02-21 04:34:40|2206.92|2205.42|2207.42|2205.92|2207.42|2205.92|2206.92|2205.42|0
1645418090000|2022-02-21 04:34:50|2207.39|2205.89|2207.24|2205.74|2207.42|2205.92|2207.2|2205.7|0
1645418100000|2022-02-21 04:35:00|2207.31|2205.81|2207.2|2205.7|2207.31|2205.81|2207.19|2205.69|0
1645418110000|2022-02-21 04:35:10|2207.24|2205.74|2207.07|2205.57|2207.3|2205.8|2207.07|2205.57|0
1645418120000|2022-02-21 04:35:20|2207.03|2205.53|2206.97|2205.47|2207.03|2205.53|2206.77|2205.27|0
1645418140000|2022-02-21 04:35:40|2206.94|2205.44|2206.98|2205.48|2206.98|2205.48|2206.85|2205.35|0
1645418150000|2022-02-21 04:35:50|2207|2205.5|2207.08|2205.58|2207.2|2205.7|2207|2205.5|0
1645418160000|2022-02-21 04:36:00|2207.09|2205.59|2206.86|2205.36|2207.2|2205.7|2206.78|2205.28|0
1645418170000|2022-02-21 04:36:10|2206.87|2205.37|2207|2205.5|2207|2205.5|2206.87|2205.37|0
1645418190000|2022-02-21 04:36:30|2206.99|2205.49|2207|2205.5|2207|2205.5|2206.99|2205.49|0
1645418200000|2022-02-21 04:36:40|2206.98|2205.48|2206.98|2205.48|2207|2205.5|2206.98|2205.48|0
1645418210000|2022-02-21 04:36:50|2207|2205.5|2206.74|2205.24|2207|2205.5|2206.74|2205.24|0
1645418220000|2022-02-21 04:37:00|2206.75|2205.25|2206.97|2205.47|2206.97|2205.47|2206.74|2205.24|0
1645418230000|2022-02-21 04:37:10|2207|2205.5|2207.17|2205.67|2207.17|2205.67|2207|2205.5|0
1645418240000|2022-02-21 04:37:20|2207.16|2205.66|2206.72|2205.22|2207.16|2205.66|2206.72|2205.22|0
1645418250000|2022-02-21 04:37:30|2206.73|2205.23|2206.82|2205.32|2206.83|2205.33|2206.72|2205.22|0
1645418260000|2022-02-21 04:37:40|2206.81|2205.31|2206.73|2205.23|2206.94|2205.44|2206.72|2205.22|0
1645418270000|2022-02-21 04:37:50|2206.74|2205.24|2206.72|2205.22|2206.74|2205.24|2206.72|2205.22|0
1645418280000|2022-02-21 04:38:00|2206.73|2205.23|2206.51|2205.01|2206.73|2205.23|2206.51|2205.01|0
1645418290000|2022-02-21 04:38:10|2206.53|2205.03|2206.61|2205.11|2206.73|2205.23|2206.53|2205.03|0
1645418300000|2022-02-21 04:38:20|2206.6|2205.1|2206.59|2205.09|2206.61|2205.11|2206.59|2205.09|0
1645418310000|2022-02-21 04:38:30|2206.6|2205.1|2206.72|2205.22|2206.72|2205.22|2206.59|2205.09|0
1645418320000|2022-02-21 04:38:40|2206.76|2205.26|2206.82|2205.32|2206.83|2205.33|2206.76|2205.26|0
1645418330000|2022-02-21 04:38:50|2206.83|2205.33|2206.83|2205.33|2206.83|2205.33|2206.73|2205.23|0
1645418340000|2022-02-21 04:39:00|2206.86|2205.36|2206.83|2205.33|2206.96|2205.46|2206.83|2205.33|0
1645418350000|2022-02-21 04:39:10|2206.87|2205.37|2207.2|2205.7|2207.2|2205.7|2206.87|2205.37|0
1645418360000|2022-02-21 04:39:20|2207.22|2205.72|2207.18|2205.68|2207.52|2206.02|2207.18|2205.68|0
1645418370000|2022-02-21 04:39:30|2207.11|2205.61|2206.98|2205.48|2207.11|2205.61|2206.98|2205.48|0
1645418380000|2022-02-21 04:39:40|2206.97|2205.47|2207.06|2205.56|2207.07|2205.57|2206.97|2205.47|0
1645418390000|2022-02-21 04:39:50|2207.17|2205.67|2207.29|2205.79|2207.29|2205.79|2207.17|2205.67|0
1645418400000|2022-02-21 04:40:00|2207.26|2205.76|2207.39|2205.89|2207.39|2205.89|2207.06|2205.56|0
1645418410000|2022-02-21 04:40:10|2207.41|2205.91|2207.41|2205.91|2207.41|2205.91|2207.41|2205.91|0
1645418420000|2022-02-21 04:40:20|2207.42|2205.92|2207.86|2206.36|2207.86|2206.36|2207.42|2205.92|0
1645418430000|2022-02-21 04:40:30|2207.87|2206.37|2207.62|2206.12|2207.87|2206.37|2207.62|2206.12|0
1645418440000|2022-02-21 04:40:40|2207.61|2206.11|2207.38|2205.88|2207.61|2206.11|2207.38|2205.88|0
1645418450000|2022-02-21 04:40:50|2207.36|2205.86|2207.36|2205.86|2207.36|2205.86|2207.15|2205.65|0
1645418460000|2022-02-21 04:41:00|2207.33|2205.83|2207.39|2205.89|2207.5|2206|2207.25|2205.75|0
1645418470000|2022-02-21 04:41:10|2207.43|2205.93|2207.62|2206.12|2207.62|2206.12|2207.43|2205.93|0
1645418480000|2022-02-21 04:41:20|2207.61|2206.11|2207.62|2206.12|2207.62|2206.12|2207.61|2206.11|0
1645418500000|2022-02-21 04:41:40|2207.63|2206.13|2207.73|2206.23|2207.73|2206.23|2207.63|2206.13|0
1645418510000|2022-02-21 04:41:50|2207.74|2206.24|2207.86|2206.36|2207.86|2206.36|2207.74|2206.24|0
1645418520000|2022-02-21 04:42:00|2207.82|2206.32|2207.73|2206.23|2207.86|2206.36|2207.73|2206.23|0
1645418530000|2022-02-21 04:42:10|2207.74|2206.24|2207.74|2206.24|2207.87|2206.37|2207.73|2206.23|0
1645418540000|2022-02-21 04:42:20|2207.78|2206.28|2208.09|2206.59|2208.09|2206.59|2207.78|2206.28|0
1645418550000|2022-02-21 04:42:30|2208.08|2206.58|2207.96|2206.46|2208.08|2206.58|2207.96|2206.46|0
1645418560000|2022-02-21 04:42:40|2207.93|2206.43|2207.95|2206.45|2207.95|2206.45|2207.86|2206.36|0
1645418570000|2022-02-21 04:42:50|2207.93|2206.43|2207.84|2206.34|2207.93|2206.43|2207.61|2206.11|0
1645418580000|2022-02-21 04:43:00|2207.85|2206.35|2207.73|2206.23|2207.85|2206.35|2207.71|2206.21|0
1645418590000|2022-02-21 04:43:10|2207.76|2206.26|2207.86|2206.36|2208.06|2206.56|2207.76|2206.26|0
1645418600000|2022-02-21 04:43:20|2207.89|2206.39|2208.06|2206.56|2208.06|2206.56|2207.85|2206.35|0
1645418610000|2022-02-21 04:43:30|2208.03|2206.53|2207.94|2206.44|2208.08|2206.58|2207.94|2206.44|0
1645418620000|2022-02-21 04:43:40|2207.93|2206.43|2207.93|2206.43|2207.94|2206.44|2207.93|2206.43|0
1645418630000|2022-02-21 04:43:50|2207.9|2206.4|2207.84|2206.34|2207.9|2206.4|2207.84|2206.34|0
1645418640000|2022-02-21 04:44:00|2207.83|2206.33|2207.69|2206.19|2207.84|2206.34|2207.61|2206.11|0
1645418650000|2022-02-21 04:44:10|2207.66|2206.16|2207.67|2206.17|2207.67|2206.17|2207.59|2206.09|0
1645418660000|2022-02-21 04:44:20|2207.69|2206.19|2207.6|2206.1|2207.69|2206.19|2207.6|2206.1|0
1645418670000|2022-02-21 04:44:30|2207.59|2206.09|2207.59|2206.09|2207.6|2206.1|2207.46|2205.96|0
1645418680000|2022-02-21 04:44:40|2207.6|2206.1|2207.6|2206.1|2207.6|2206.1|2207.6|2206.1|0
1645418690000|2022-02-21 04:44:50|2207.59|2206.09|2207.59|2206.09|2207.59|2206.09|2207.46|2205.96|0
1645418700000|2022-02-21 04:45:00|2207.58|2206.08|2207.61|2206.11|2207.61|2206.11|2207.47|2205.97|0
1645418710000|2022-02-21 04:45:10|2207.65|2206.15|2207.7|2206.2|2207.7|2206.2|2207.65|2206.15|0
1645418720000|2022-02-21 04:45:20|2207.71|2206.21|2207.72|2206.22|2207.83|2206.33|2207.63|2206.13|0
1645418730000|2022-02-21 04:45:30|2207.73|2206.23|2207.85|2206.35|2207.85|2206.35|2207.72|2206.22|0
1645418740000|2022-02-21 04:45:40|2207.83|2206.33|2207.72|2206.22|2207.83|2206.33|2207.63|2206.13|0
1645418750000|2022-02-21 04:45:50|2207.75|2206.25|2207.72|2206.22|2207.83|2206.33|2207.72|2206.22|0
1645418760000|2022-02-21 04:46:00|2207.75|2206.25|2207.83|2206.33|2207.83|2206.33|2207.75|2206.25|0
1645418770000|2022-02-21 04:46:10|2207.84|2206.34|2207.84|2206.34|2207.94|2206.44|2207.84|2206.34|0
1645418780000|2022-02-21 04:46:20|2207.85|2206.35|2207.84|2206.34|2207.85|2206.35|2207.84|2206.34|0
1645418790000|2022-02-21 04:46:30|2207.85|2206.35|2207.94|2206.44|2207.94|2206.44|2207.84|2206.34|0
1645418800000|2022-02-21 04:46:40|2207.9|2206.4|2207.83|2206.33|2207.9|2206.4|2207.83|2206.33|0
1645418810000|2022-02-21 04:46:50|2207.84|2206.34|2207.84|2206.34|2207.86|2206.36|2207.84|2206.34|0
1645418820000|2022-02-21 04:47:00|2207.83|2206.33|2207.71|2206.21|2207.83|2206.33|2207.62|2206.12|0
1645418830000|2022-02-21 04:47:10|2207.67|2206.17|2207.61|2206.11|2207.67|2206.17|2207.6|2206.1|0
1645418840000|2022-02-21 04:47:20|2207.6|2206.1|2207.61|2206.11|2207.61|2206.11|2207.48|2205.98|0
1645418850000|2022-02-21 04:47:30|2207.64|2206.14|2207.7|2206.2|2207.7|2206.2|2207.64|2206.14|0
1645418860000|2022-02-21 04:47:40|2207.67|2206.17|2207.61|2206.11|2207.67|2206.17|2207.61|2206.11|0
1645418870000|2022-02-21 04:47:50|2207.64|2206.14|2207.7|2206.2|2207.71|2206.21|2207.64|2206.14|0
1645418880000|2022-02-21 04:48:00|2207.71|2206.21|2207.62|2206.12|2207.71|2206.21|2207.61|2206.11|0
1645418890000|2022-02-21 04:48:10|2207.61|2206.11|2207.61|2206.11|2207.62|2206.12|2207.61|2206.11|0
1645418900000|2022-02-21 04:48:20|2207.62|2206.12|2207.61|2206.11|2207.62|2206.12|2207.61|2206.11|0
1645418910000|2022-02-21 04:48:30|2207.5|2206|2207.48|2205.98|2207.5|2206|2207.48|2205.98|0
1645418920000|2022-02-21 04:48:40|2207.49|2205.99|2207.38|2205.88|2207.49|2205.99|2207.38|2205.88|0
1645418930000|2022-02-21 04:48:50|2207.41|2205.91|2207.47|2205.97|2207.48|2205.98|2207.41|2205.91|0
1645418940000|2022-02-21 04:49:00|2207.48|2205.98|2207.6|2206.1|2207.6|2206.1|2207.48|2205.98|0
1645418950000|2022-02-21 04:49:10|2207.48|2205.98|2207.48|2205.98|2207.48|2205.98|2207.39|2205.89|0
1645418960000|2022-02-21 04:49:20|2207.49|2205.99|2207.53|2206.03|2207.53|2206.03|2207.48|2205.98|0
1645418970000|2022-02-21 04:49:30|2207.61|2206.11|2207.51|2206.01|2207.62|2206.12|2207.5|2206|0
1645418980000|2022-02-21 04:49:40|2207.54|2206.04|2207.5|2206|2207.64|2206.14|2207.5|2206|0
1645419000000|2022-02-21 04:50:00|2207.51|2206.01|2207.62|2206.12|2207.62|2206.12|2207.5|2206|0
1645419010000|2022-02-21 04:50:10|2207.71|2206.21|2207.93|2206.43|2207.95|2206.45|2207.71|2206.21|0
1645419020000|2022-02-21 04:50:20|2207.94|2206.44|2208.29|2206.79|2208.29|2206.79|2207.94|2206.44|0
1645419030000|2022-02-21 04:50:30|2208.32|2206.82|2208.28|2206.78|2208.38|2206.88|2208.16|2206.66|0
1645419040000|2022-02-21 04:50:40|2208.25|2206.75|2208.16|2206.66|2208.38|2206.88|2208.15|2206.65|0
1645419050000|2022-02-21 04:50:50|2208.2|2206.7|2208.28|2206.78|2208.28|2206.78|2208.08|2206.58|0
1645419060000|2022-02-21 04:51:00|2208.25|2206.75|2208.15|2206.65|2208.25|2206.75|2208.07|2206.57|0
1645419070000|2022-02-21 04:51:10|2208.11|2206.61|2208.04|2206.54|2208.15|2206.65|2208.04|2206.54|0
1645419090000|2022-02-21 04:51:30|2208.05|2206.55|2208.05|2206.55|2208.05|2206.55|2208.04|2206.54|0
1645419110000|2022-02-21 04:51:50|2208.04|2206.54|2208.03|2206.53|2208.04|2206.54|2208.03|2206.53|0
1645419120000|2022-02-21 04:52:00|2208.02|2206.52|2208.05|2206.55|2208.05|2206.55|2208.02|2206.52|0
1645419130000|2022-02-21 04:52:10|2208.07|2206.57|2208.15|2206.65|2208.26|2206.76|2208.05|2206.55|0
1645419150000|2022-02-21 04:52:30|2208.17|2206.67|2208.3|2206.8|2208.41|2206.91|2208.17|2206.67|0
1645419160000|2022-02-21 04:52:40|2208.26|2206.76|2208.4|2206.9|2208.4|2206.9|2208.18|2206.68|0
1645419170000|2022-02-21 04:52:50|2208.37|2206.87|2208.39|2206.89|2208.4|2206.9|2208.31|2206.81|0
1645419180000|2022-02-21 04:53:00|2208.4|2206.9|2208.4|2206.9|2208.4|2206.9|2208.4|2206.9|0
1645419190000|2022-02-21 04:53:10|2208.37|2206.87|2208.31|2206.81|2208.37|2206.87|2208.31|2206.81|0
1645419200000|2022-02-21 04:53:20|2208.3|2206.8|2208.32|2206.82|2208.32|2206.82|2208.3|2206.8|0
1645419210000|2022-02-21 04:53:30|2208.28|2206.78|2208.2|2206.7|2208.32|2206.82|2208.2|2206.7|0
1645419220000|2022-02-21 04:53:40|2208.19|2206.69|2208.2|2206.7|2208.32|2206.82|2208.19|2206.69|0
1645419230000|2022-02-21 04:53:50|2208.17|2206.67|2208.33|2206.83|2208.33|2206.83|2208.1|2206.6|0
1645419240000|2022-02-21 04:54:00|2208.4|2206.9|2208.67|2207.17|2208.67|2207.17|2208.4|2206.9|0
1645419250000|2022-02-21 04:54:10|2208.65|2207.15|2208.65|2207.15|2208.66|2207.16|2208.55|2207.05|0
1645419260000|2022-02-21 04:54:20|2208.56|2207.06|2208.33|2206.83|2208.65|2207.15|2208.33|2206.83|0
1645419270000|2022-02-21 04:54:30|2208.34|2206.84|2208.33|2206.83|2208.43|2206.93|2208.33|2206.83|0
1645419280000|2022-02-21 04:54:40|2208.34|2206.84|2208.43|2206.93|2208.43|2206.93|2208.33|2206.83|0
1645419300000|2022-02-21 04:55:00|2208.55|2207.05|2208.55|2207.05|2208.56|2207.06|2208.55|2207.05|0
1645419310000|2022-02-21 04:55:10|2208.52|2207.02|2208.42|2206.92|2208.52|2207.02|2208.42|2206.92|0
1645419320000|2022-02-21 04:55:20|2208.43|2206.93|2208.42|2206.92|2208.43|2206.93|2208.42|2206.92|0
1645419330000|2022-02-21 04:55:30|2208.41|2206.91|2208.34|2206.84|2208.41|2206.91|2208.33|2206.83|0
1645419340000|2022-02-21 04:55:40|2208.37|2206.87|2208.42|2206.92|2208.42|2206.92|2208.37|2206.87|0
1645419350000|2022-02-21 04:55:50|2208.44|2206.94|2208.54|2207.04|2208.55|2207.05|2208.44|2206.94|0
1645419360000|2022-02-21 04:56:00|2208.51|2207.01|2208.44|2206.94|2208.55|2207.05|2208.42|2206.92|0
1645419370000|2022-02-21 04:56:10|2208.43|2206.93|2208.67|2207.17|2208.8|2207.3|2208.43|2206.93|0
1645419380000|2022-02-21 04:56:20|2208.66|2207.16|2208.43|2206.93|2208.66|2207.16|2208.42|2206.92|0
1645419390000|2022-02-21 04:56:30|2208.44|2206.94|2208.42|2206.92|2208.44|2206.94|2208.34|2206.84|0
1645419400000|2022-02-21 04:56:40|2208.34|2206.84|2208.43|2206.93|2208.44|2206.94|2208.34|2206.84|0
1645419410000|2022-02-21 04:56:50|2208.44|2206.94|2208.44|2206.94|2208.44|2206.94|2208.34|2206.84|0
1645419430000|2022-02-21 04:57:10|2208.41|2206.91|2208.34|2206.84|2208.44|2206.94|2208.34|2206.84|0
1645419440000|2022-02-21 04:57:20|2208.3|2206.8|2208.21|2206.71|2208.3|2206.8|2208.12|2206.62|0
1645419460000|2022-02-21 04:57:40|2208.24|2206.74|2208.21|2206.71|2208.32|2206.82|2208.21|2206.71|0
1645419470000|2022-02-21 04:57:50|2208.24|2206.74|2208.34|2206.84|2208.34|2206.84|2208.24|2206.74|0
1645419480000|2022-02-21 04:58:00|2208.3|2206.8|2208.21|2206.71|2208.3|2206.8|2208.21|2206.71|0
1645419490000|2022-02-21 04:58:10|2208.22|2206.72|2208.3|2206.8|2208.3|2206.8|2208.09|2206.59|0
1645419510000|2022-02-21 04:58:30|2208.27|2206.77|2208.3|2206.8|2208.3|2206.8|2208.21|2206.71|0
1645419530000|2022-02-21 04:58:50|2208.34|2206.84|2208.3|2206.8|2208.43|2206.93|2208.3|2206.8|0
1645419540000|2022-02-21 04:59:00|2208.31|2206.81|2208.43|2206.93|2208.43|2206.93|2208.31|2206.81|0
1645419550000|2022-02-21 04:59:10|2208.42|2206.92|2208.4|2206.9|2208.5|2207|2208.38|2206.88|0
1645419560000|2022-02-21 04:59:20|2208.39|2206.89|2208.4|2206.9|2208.53|2207.03|2208.38|2206.88|0
1645419570000|2022-02-21 04:59:30|2208.41|2206.91|2208.41|2206.91|2208.41|2206.91|2208.41|2206.91|0
1645419580000|2022-02-21 04:59:40|2208.48|2206.98|2208.61|2207.11|2208.61|2207.11|2208.48|2206.98|0
1645419600000|2022-02-21 05:00:00|2208.6|2207.1|2208.5|2207|2208.6|2207.1|2208.5|2207|0
1645419610000|2022-02-21 05:00:10|2208.49|2206.99|2208.51|2207.01|2208.51|2207.01|2208.28|2206.78|0
1645419620000|2022-02-21 05:00:20|2208.58|2207.08|2208.61|2207.11|2208.73|2207.23|2208.58|2207.08|0
1645419630000|2022-02-21 05:00:30|2208.6|2207.1|2208.52|2207.02|2208.61|2207.11|2208.51|2207.01|0
1645419640000|2022-02-21 05:00:40|2208.53|2207.03|2208.51|2207.01|2208.53|2207.03|2208.4|2206.9|0
1645419650000|2022-02-21 05:00:50|2208.48|2206.98|2208.5|2207|2208.5|2207|2208.38|2206.88|0
1645419660000|2022-02-21 05:01:00|2208.43|2206.93|2208.38|2206.88|2208.43|2206.93|2208.28|2206.78|0
1645419670000|2022-02-21 05:01:10|2208.42|2206.92|2208.51|2207.01|2208.51|2207.01|2208.42|2206.92|0
1645419680000|2022-02-21 05:01:20|2208.48|2206.98|2208.51|2207.01|2208.51|2207.01|2208.38|2206.88|0
1645419690000|2022-02-21 05:01:30|2208.48|2206.98|2208.53|2207.03|2208.54|2207.04|2208.4|2206.9|0
1645419700000|2022-02-21 05:01:40|2208.54|2207.04|2208.54|2207.04|2208.54|2207.04|2208.54|2207.04|0
1645419710000|2022-02-21 05:01:50|2208.53|2207.03|2208.54|2207.04|2208.54|2207.04|2208.53|2207.03|0
1645419720000|2022-02-21 05:02:00|2208.57|2207.07|2208.74|2207.24|2208.74|2207.24|2208.53|2207.03|0
1645419730000|2022-02-21 05:02:10|2208.71|2207.21|2208.51|2207.01|2208.74|2207.24|2208.51|2207.01|0
1645419740000|2022-02-21 05:02:20|2208.55|2207.05|2208.37|2206.87|2208.61|2207.11|2208.37|2206.87|0
1645419750000|2022-02-21 05:02:30|2208.4|2206.9|2208.38|2206.88|2208.51|2207.01|2208.37|2206.87|0
1645419760000|2022-02-21 05:02:40|2208.39|2206.89|2208.37|2206.87|2208.51|2207.01|2208.37|2206.87|0
1645419770000|2022-02-21 05:02:50|2208.33|2206.83|2208.27|2206.77|2208.38|2206.88|2208.26|2206.76|0
1645419780000|2022-02-21 05:03:00|2208.28|2206.78|2208.5|2207|2208.5|2207|2208.28|2206.78|0
1645419790000|2022-02-21 05:03:10|2208.51|2207.01|2208.53|2207.03|2208.54|2207.04|2208.5|2207|0
1645419800000|2022-02-21 05:03:20|2208.54|2207.04|2208.54|2207.04|2208.54|2207.04|2208.53|2207.03|0
1645419810000|2022-02-21 05:03:30|2208.53|2207.03|2208.36|2206.86|2208.53|2207.03|2208.32|2206.82|0
1645419820000|2022-02-21 05:03:40|2208.41|2206.91|2208.54|2207.04|2208.54|2207.04|2208.32|2206.82|0
1645419830000|2022-02-21 05:03:50|2208.53|2207.03|2208.54|2207.04|2208.54|2207.04|2208.53|2207.03|0
1645419840000|2022-02-21 05:04:00|2208.53|2207.03|2208.54|2207.04|2208.54|2207.04|2208.53|2207.03|0
1645419850000|2022-02-21 05:04:10|2208.53|2207.03|2208.41|2206.91|2208.53|2207.03|2208.41|2206.91|0
1645419860000|2022-02-21 05:04:20|2208.44|2206.94|2208.55|2207.05|2208.55|2207.05|2208.44|2206.94|0
1645419870000|2022-02-21 05:04:30|2208.57|2207.07|2208.55|2207.05|2208.66|2207.16|2208.55|2207.05|0
1645419880000|2022-02-21 05:04:40|2208.54|2207.04|2208.54|2207.04|2208.54|2207.04|2208.43|2206.93|0
1645419890000|2022-02-21 05:04:50|2208.53|2207.03|2208.54|2207.04|2208.54|2207.04|2208.53|2207.03|0
1645419900000|2022-02-21 05:05:00|2208.53|2207.03|2208.41|2206.91|2208.53|2207.03|2208.32|2206.82|0
1645419910000|2022-02-21 05:05:10|2208.42|2206.92|2208.41|2206.91|2208.54|2207.04|2208.32|2206.82|0
1645419930000|2022-02-21 05:05:30|2208.38|2206.88|2208.32|2206.82|2208.38|2206.88|2208.32|2206.82|0
1645419940000|2022-02-21 05:05:40|2208.25|2206.75|2207.99|2206.49|2208.25|2206.75|2207.97|2206.47|0
1645419950000|2022-02-21 05:05:50|2207.95|2206.45|2207.89|2206.39|2207.95|2206.45|2207.89|2206.39|0
1645419960000|2022-02-21 05:06:00|2207.9|2206.4|2207.89|2206.39|2207.9|2206.4|2207.89|2206.39|0
1645419970000|2022-02-21 05:06:10|2207.87|2206.37|2207.76|2206.26|2207.89|2206.39|2207.76|2206.26|0
1645419980000|2022-02-21 05:06:20|2207.73|2206.23|2207.89|2206.39|2207.89|2206.39|2207.67|2206.17|0
1645419990000|2022-02-21 05:06:30|2207.9|2206.4|2207.89|2206.39|2207.9|2206.4|2207.89|2206.39|0
1645420000000|2022-02-21 05:06:40|2207.88|2206.38|2207.65|2206.15|2207.88|2206.38|2207.52|2206.02|0
1645420010000|2022-02-21 05:06:50|2207.64|2206.14|2207.65|2206.15|2207.65|2206.15|2207.53|2206.03|0
1645420020000|2022-02-21 05:07:00|2207.64|2206.14|2207.63|2206.13|2207.64|2206.14|2207.63|2206.13|0
1645420030000|2022-02-21 05:07:10|2207.64|2206.14|2207.52|2206.02|2207.65|2206.15|2207.52|2206.02|0
1645420040000|2022-02-21 05:07:20|2207.46|2205.96|2207.31|2205.81|2207.46|2205.96|2207.22|2205.72|0
1645420050000|2022-02-21 05:07:30|2207.28|2205.78|2207.32|2205.82|2207.32|2205.82|2207.22|2205.72|0
1645420060000|2022-02-21 05:07:40|2207.31|2205.81|2207.23|2205.73|2207.32|2205.82|2207.23|2205.73|0
1645420070000|2022-02-21 05:07:50|2207.22|2205.72|2207.1|2205.6|2207.22|2205.72|2207|2205.5|0
1645420080000|2022-02-21 05:08:00|2207.09|2205.59|2207.33|2205.83|2207.33|2205.83|2207.09|2205.59|0
1645420090000|2022-02-21 05:08:10|2207.34|2205.84|2207.49|2205.99|2207.49|2205.99|2207.34|2205.84|0
1645420100000|2022-02-21 05:08:20|2207.48|2205.98|2207.28|2205.78|2207.49|2205.99|2207.28|2205.78|0
1645420120000|2022-02-21 05:08:40|2207.27|2205.77|2207.28|2205.78|2207.36|2205.86|2207.27|2205.77|0
1645420130000|2022-02-21 05:08:50|2207.27|2205.77|2207.28|2205.78|2207.28|2205.78|2207.26|2205.76|0
1645420140000|2022-02-21 05:09:00|2207.29|2205.79|2207.33|2205.83|2207.38|2205.88|2207.29|2205.79|0
1645420150000|2022-02-21 05:09:10|2207.28|2205.78|2207.04|2205.54|2207.28|2205.78|2207.04|2205.54|0
1645420160000|2022-02-21 05:09:20|2207.06|2205.56|2207.26|2205.76|2207.26|2205.76|2207.06|2205.56|0
1645420170000|2022-02-21 05:09:30|2207.23|2205.73|2207.16|2205.66|2207.28|2205.78|2207.15|2205.65|0
1645420180000|2022-02-21 05:09:40|2207.19|2205.69|2207.16|2205.66|2207.28|2205.78|2207.06|2205.56|0
1645420190000|2022-02-21 05:09:50|2207.15|2205.65|2207.07|2205.57|2207.28|2205.78|2207.06|2205.56|0
1645420200000|2022-02-21 05:10:00|2207.11|2205.61|2207.15|2205.65|2207.16|2205.66|2207.06|2205.56|0
1645420210000|2022-02-21 05:10:10|2207.16|2205.66|2207.28|2205.78|2207.28|2205.78|2207.16|2205.66|0
1645420220000|2022-02-21 05:10:20|2207.26|2205.76|2207.15|2205.65|2207.26|2205.76|2207.15|2205.65|0
1645420230000|2022-02-21 05:10:30|2207.14|2205.64|2207.15|2205.65|2207.15|2205.65|2207.14|2205.64|0
1645420240000|2022-02-21 05:10:40|2207.11|2205.61|2207.26|2205.76|2207.26|2205.76|2207.04|2205.54|0
1645420250000|2022-02-21 05:10:50|2207.23|2205.73|2207.06|2205.56|2207.23|2205.73|2206.93|2205.43|0
1645420270000|2022-02-21 05:11:10|2207.07|2205.57|2207.16|2205.66|2207.16|2205.66|2207.07|2205.57|0
1645420280000|2022-02-21 05:11:20|2207.13|2205.63|2207.16|2205.66|2207.16|2205.66|2207.06|2205.56|0
1645420300000|2022-02-21 05:11:40|2207.07|2205.57|2207.07|2205.57|2207.16|2205.66|2207.06|2205.56|0
1645420310000|2022-02-21 05:11:50|2207.08|2205.58|2207.07|2205.57|2207.09|2205.59|2207.07|2205.57|0
1645420320000|2022-02-21 05:12:00|2207.08|2205.58|2207.41|2205.91|2207.41|2205.91|2207.08|2205.58|0
1645420330000|2022-02-21 05:12:10|2207.44|2205.94|2207.41|2205.91|2207.53|2206.03|2207.32|2205.82|0
1645420340000|2022-02-21 05:12:20|2207.37|2205.87|2207.32|2205.82|2207.37|2205.87|2207.32|2205.82|0
1645420350000|2022-02-21 05:12:30|2207.33|2205.83|2207.41|2205.91|2207.52|2206.02|2207.32|2205.82|0
1645420360000|2022-02-21 05:12:40|2207.37|2205.87|2207.41|2205.91|2207.41|2205.91|2207.32|2205.82|0
1645420380000|2022-02-21 05:13:00|2207.37|2205.87|2207.37|2205.87|2207.37|2205.87|2207.37|2205.87|0
1645420390000|2022-02-21 05:13:10|2207.32|2205.82|2206.87|2205.37|2207.32|2205.82|2206.87|2205.37|0
1645420400000|2022-02-21 05:13:20|2206.85|2205.35|2206.74|2205.24|2206.85|2205.35|2206.74|2205.24|0
1645420410000|2022-02-21 05:13:30|2206.7|2205.2|2206.63|2205.13|2206.7|2205.2|2206.63|2205.13|0
1645420420000|2022-02-21 05:13:40|2206.6|2205.1|2206.52|2205.02|2206.6|2205.1|2206.52|2205.02|0
1645420430000|2022-02-21 05:13:50|2206.53|2205.03|2206.66|2205.16|2206.66|2205.16|2206.53|2205.03|0
1645420440000|2022-02-21 05:14:00|2206.67|2205.17|2206.65|2205.15|2206.67|2205.17|2206.65|2205.15|0
1645420450000|2022-02-21 05:14:10|2206.64|2205.14|2206.53|2205.03|2206.64|2205.14|2206.53|2205.03|0
1645420460000|2022-02-21 05:14:20|2206.54|2205.04|2206.66|2205.16|2206.66|2205.16|2206.54|2205.04|0
1645420470000|2022-02-21 05:14:30|2206.67|2205.17|2206.66|2205.16|2206.67|2205.17|2206.66|2205.16|0
1645420480000|2022-02-21 05:14:40|2206.63|2205.13|2206.54|2205.04|2206.63|2205.13|2206.54|2205.04|0
1645420490000|2022-02-21 05:14:50|2206.55|2205.05|2206.55|2205.05|2206.66|2205.16|2206.55|2205.05|0
1645420500000|2022-02-21 05:15:00|2206.58|2205.08|2206.55|2205.05|2206.66|2205.16|2206.46|2204.96|0
1645420510000|2022-02-21 05:15:10|2206.51|2205.01|2206.66|2205.16|2206.66|2205.16|2206.45|2204.95|0
1645420520000|2022-02-21 05:15:20|2206.65|2205.15|2206.68|2205.18|2206.68|2205.18|2206.32|2204.82|0
1645420530000|2022-02-21 05:15:30|2206.69|2205.19|2207.13|2205.63|2207.37|2205.87|2206.69|2205.19|0
1645420540000|2022-02-21 05:15:40|2207.09|2205.59|2207.14|2205.64|2207.14|2205.64|2207.01|2205.51|0
1645420550000|2022-02-21 05:15:50|2207.16|2205.66|2207.26|2205.76|2207.26|2205.76|2207.16|2205.66|0
1645420560000|2022-02-21 05:16:00|2207.27|2205.77|2207.4|2205.9|2207.42|2205.92|2207.27|2205.77|0
1645420570000|2022-02-21 05:16:10|2207.42|2205.92|2207.85|2206.35|2207.87|2206.37|2207.41|2205.91|0
1645420580000|2022-02-21 05:16:20|2207.82|2206.32|2207.61|2206.11|2207.82|2206.32|2207.6|2206.1|0
1645420590000|2022-02-21 05:16:30|2207.63|2206.13|2207.64|2206.14|2207.74|2206.24|2207.63|2206.13|0
1645420600000|2022-02-21 05:16:40|2207.65|2206.15|2207.68|2206.18|2207.86|2206.36|2207.64|2206.14|0
1645420610000|2022-02-21 05:16:50|2207.74|2206.24|2207.74|2206.24|2207.75|2206.25|2207.64|2206.14|0
1645420620000|2022-02-21 05:17:00|2207.7|2206.2|2207.65|2206.15|2207.7|2206.2|2207.64|2206.14|0
1645420630000|2022-02-21 05:17:10|2207.64|2206.14|2207.65|2206.15|2207.65|2206.15|2207.52|2206.02|0
1645420640000|2022-02-21 05:17:20|2207.68|2206.18|2207.75|2206.25|2207.88|2206.38|2207.64|2206.14|0
1645420650000|2022-02-21 05:17:30|2207.74|2206.24|2207.65|2206.15|2207.74|2206.24|2207.65|2206.15|0
1645420660000|2022-02-21 05:17:40|2207.68|2206.18|2207.66|2206.16|2207.77|2206.27|2207.66|2206.16|0
1645420670000|2022-02-21 05:17:50|2207.65|2206.15|2207.52|2206.02|2207.65|2206.15|2207.42|2205.92|0
1645420680000|2022-02-21 05:18:00|2207.53|2206.03|2207.96|2206.46|2207.96|2206.46|2207.53|2206.03|0
1645420690000|2022-02-21 05:18:10|2207.92|2206.42|2207.85|2206.35|2207.94|2206.44|2207.85|2206.35|0
1645420700000|2022-02-21 05:18:20|2207.84|2206.34|2208.07|2206.57|2208.07|2206.57|2207.84|2206.34|0
1645420710000|2022-02-21 05:18:30|2208.05|2206.55|2207.96|2206.46|2208.05|2206.55|2207.85|2206.35|0
1645420720000|2022-02-21 05:18:40|2207.99|2206.49|2208.44|2206.94|2208.55|2207.05|2207.96|2206.46|0
1645420730000|2022-02-21 05:18:50|2208.47|2206.97|2208.19|2206.69|2208.57|2207.07|2208.19|2206.69|0
1645420740000|2022-02-21 05:19:00|2208.16|2206.66|2208.1|2206.6|2208.19|2206.69|2208.08|2206.58|0
1645420750000|2022-02-21 05:19:10|2208.13|2206.63|2208.34|2206.84|2208.35|2206.85|2208.13|2206.63|0
1645420760000|2022-02-21 05:19:20|2208.31|2206.81|2208.22|2206.72|2208.31|2206.81|2208.11|2206.61|0
1645420770000|2022-02-21 05:19:30|2208.25|2206.75|2208.12|2206.62|2208.33|2206.83|2208.11|2206.61|0
1645420780000|2022-02-21 05:19:40|2208.13|2206.63|2208.23|2206.73|2208.36|2206.86|2208.13|2206.63|0
1645420790000|2022-02-21 05:19:50|2208.2|2206.7|2208.14|2206.64|2208.2|2206.7|2207.92|2206.42|0
1645420800000|2022-02-21 05:20:00|2208.11|2206.61|2208.33|2206.83|2208.33|2206.83|2208.01|2206.51|0
1645420810000|2022-02-21 05:20:10|2208.12|2206.62|2208.22|2206.72|2208.33|2206.83|2208.12|2206.62|0
1645420820000|2022-02-21 05:20:20|2208.25|2206.75|2208.33|2206.83|2208.34|2206.84|2208.22|2206.72|0
1645420830000|2022-02-21 05:20:30|2208.32|2206.82|2208.43|2206.93|2208.55|2207.05|2208.21|2206.71|0
1645420840000|2022-02-21 05:20:40|2208.44|2206.94|2208.44|2206.94|2208.57|2207.07|2208.44|2206.94|0
1645420850000|2022-02-21 05:20:50|2208.4|2206.9|2208.33|2206.83|2208.44|2206.94|2208.33|2206.83|0
1645420860000|2022-02-21 05:21:00|2208.22|2206.72|2208.33|2206.83|2208.33|2206.83|2208.2|2206.7|0
1645420880000|2022-02-21 05:21:20|2208.32|2206.82|2208.2|2206.7|2208.33|2206.83|2208.2|2206.7|0
1645420890000|2022-02-21 05:21:30|2208.17|2206.67|2208.09|2206.59|2208.2|2206.7|2208.09|2206.59|0
1645420900000|2022-02-21 05:21:40|2208.1|2206.6|2208.1|2206.6|2208.2|2206.7|2208.1|2206.6|0
1645420910000|2022-02-21 05:21:50|2208.11|2206.61|2208.1|2206.6|2208.2|2206.7|2208.1|2206.6|0
1645420920000|2022-02-21 05:22:00|2208.13|2206.63|2208.19|2206.69|2208.19|2206.69|2208.09|2206.59|0
1645420930000|2022-02-21 05:22:10|2208.1|2206.6|2208.19|2206.69|2208.19|2206.69|2208.1|2206.6|0
1645420940000|2022-02-21 05:22:20|2208.16|2206.66|2208.1|2206.6|2208.16|2206.66|2207.87|2206.37|0
1645420950000|2022-02-21 05:22:30|2208.09|2206.59|2208.09|2206.59|2208.1|2206.6|2208.09|2206.59|0
1645420960000|2022-02-21 05:22:40|2208.1|2206.6|2208.2|2206.7|2208.21|2206.71|2208.09|2206.59|0
1645420970000|2022-02-21 05:22:50|2208.17|2206.67|2208.3|2206.8|2208.3|2206.8|2208.09|2206.59|0
1645420980000|2022-02-21 05:23:00|2208.31|2206.81|2208.3|2206.8|2208.32|2206.82|2208.3|2206.8|0
1645421000000|2022-02-21 05:23:20|2208.32|2206.82|2208.32|2206.82|2208.32|2206.82|2208.32|2206.82|0
1645421010000|2022-02-21 05:23:30|2208.39|2206.89|2208.3|2206.8|2208.52|2207.02|2208.3|2206.8|0
1645421020000|2022-02-21 05:23:40|2208.34|2206.84|2208.3|2206.8|2208.39|2206.89|2208.3|2206.8|0
1645421030000|2022-02-21 05:23:50|2208.31|2206.81|2208.29|2206.79|2208.31|2206.81|2208.29|2206.79|0
1645421040000|2022-02-21 05:24:00|2208.3|2206.8|2208.13|2206.63|2208.3|2206.8|2208.13|2206.63|0
1645421050000|2022-02-21 05:24:10|2208.06|2206.56|2208.28|2206.78|2208.28|2206.78|2208.06|2206.56|0
1645421060000|2022-02-21 05:24:20|2208.29|2206.79|2208.4|2206.9|2208.52|2207.02|2208.28|2206.78|0
1645421070000|2022-02-21 05:24:30|2208.39|2206.89|2208.28|2206.78|2208.39|2206.89|2208.28|2206.78|0
1645421080000|2022-02-21 05:24:40|2208.34|2206.84|2208.49|2206.99|2208.49|2206.99|2208.34|2206.84|0
1645421090000|2022-02-21 05:24:50|2208.48|2206.98|2208.49|2206.99|2208.49|2206.99|2208.48|2206.98|0
1645421100000|2022-02-21 05:25:00|2208.5|2207|2208.5|2207|2208.71|2207.21|2208.49|2206.99|0
1645421110000|2022-02-21 05:25:10|2208.51|2207.01|2208.28|2206.78|2208.51|2207.01|2208.15|2206.65|0
1645421120000|2022-02-21 05:25:20|2208.27|2206.77|2208.28|2206.78|2208.28|2206.78|2208.15|2206.65|0
1645421130000|2022-02-21 05:25:30|2208.31|2206.81|2208.36|2206.86|2208.38|2206.88|2208.28|2206.78|0
1645421140000|2022-02-21 05:25:40|2208.37|2206.87|2208.5|2207|2208.71|2207.21|2208.37|2206.87|0
1645421150000|2022-02-21 05:25:50|2208.54|2207.04|2208.28|2206.78|2208.59|2207.09|2208.28|2206.78|0
1645421160000|2022-02-21 05:26:00|2208.32|2206.82|2208.37|2206.87|2208.38|2206.88|2208.28|2206.78|0
1645421170000|2022-02-21 05:26:10|2208.38|2206.88|2208.59|2207.09|2208.59|2207.09|2208.36|2206.86|0
1645421180000|2022-02-21 05:26:20|2208.62|2207.12|2208.49|2206.99|2208.81|2207.31|2208.38|2206.88|0
1645421190000|2022-02-21 05:26:30|2208.53|2207.03|2208.29|2206.79|2208.59|2207.09|2208.28|2206.78|0
1645421200000|2022-02-21 05:26:40|2208.28|2206.78|2208.49|2206.99|2208.49|2206.99|2208.28|2206.78|0
1645421210000|2022-02-21 05:26:50|2208.45|2206.95|2208.26|2206.76|2208.48|2206.98|2208.26|2206.76|0
1645421220000|2022-02-21 05:27:00|2208.25|2206.75|2208.36|2206.86|2208.36|2206.86|2208.25|2206.75|0
1645421230000|2022-02-21 05:27:10|2208.35|2206.85|2208.68|2207.18|2208.69|2207.19|2208.35|2206.85|0
1645421240000|2022-02-21 05:27:20|2208.7|2207.2|2208.59|2207.09|2208.7|2207.2|2208.49|2206.99|0
1645421250000|2022-02-21 05:27:30|2208.6|2207.1|2208.58|2207.08|2208.6|2207.1|2208.48|2206.98|0
1645421260000|2022-02-21 05:27:40|2208.55|2207.05|2208.7|2207.2|2208.7|2207.2|2208.49|2206.99|0
1645421270000|2022-02-21 05:27:50|2208.71|2207.21|2208.79|2207.29|2208.91|2207.41|2208.7|2207.2|0
1645421280000|2022-02-21 05:28:00|2208.8|2207.3|2208.92|2207.42|2208.92|2207.42|2208.8|2207.3|0
1645421290000|2022-02-21 05:28:10|2208.93|2207.43|2208.92|2207.42|2208.93|2207.43|2208.92|2207.42|0
1645421300000|2022-02-21 05:28:20|2208.93|2207.43|2208.93|2207.43|2208.93|2207.43|2208.93|2207.43|0
1645421310000|2022-02-21 05:28:30|2208.92|2207.42|2208.69|2207.19|2208.92|2207.42|2208.68|2207.18|0
1645421320000|2022-02-21 05:28:40|2208.7|2207.2|2208.79|2207.29|2208.79|2207.29|2208.69|2207.19|0
1645421330000|2022-02-21 05:28:50|2208.75|2207.25|2208.79|2207.29|2208.79|2207.29|2208.68|2207.18|0
1645421340000|2022-02-21 05:29:00|2208.91|2207.41|2208.77|2207.27|2208.91|2207.41|2208.66|2207.16|0
1645421350000|2022-02-21 05:29:10|2208.78|2207.28|2208.78|2207.28|2208.9|2207.4|2208.78|2207.28|0
1645421360000|2022-02-21 05:29:20|2208.77|2207.27|2208.77|2207.27|2208.9|2207.4|2208.68|2207.18|0
1645421370000|2022-02-21 05:29:30|2208.78|2207.28|2209.01|2207.51|2209.12|2207.62|2208.78|2207.28|0
1645421380000|2022-02-21 05:29:40|2209.02|2207.52|2209.13|2207.63|2209.15|2207.65|2209.02|2207.52|0
1645421390000|2022-02-21 05:29:50|2209.1|2207.6|2208.91|2207.41|2209.1|2207.6|2208.91|2207.41|0
1645421400000|2022-02-21 05:30:00|2208.9|2207.4|2208.9|2207.4|2208.91|2207.41|2208.69|2207.19|0
1645421410000|2022-02-21 05:30:10|2208.91|2207.41|2208.93|2207.43|2208.93|2207.43|2208.91|2207.41|0
1645421420000|2022-02-21 05:30:20|2208.92|2207.42|2208.92|2207.42|2208.92|2207.42|2208.91|2207.41|0
1645421430000|2022-02-21 05:30:30|2208.91|2207.41|2209.12|2207.62|2209.12|2207.62|2208.91|2207.41|0
1645421440000|2022-02-21 05:30:40|2209.05|2207.55|2208.76|2207.26|2209.05|2207.55|2208.75|2207.25|0
1645421450000|2022-02-21 05:30:50|2208.77|2207.27|2208.96|2207.46|2208.97|2207.47|2208.76|2207.26|0
1645421460000|2022-02-21 05:31:00|2208.97|2207.47|2208.64|2207.14|2208.97|2207.47|2208.42|2206.92|0
1645421470000|2022-02-21 05:31:10|2208.65|2207.15|2208.46|2206.96|2208.65|2207.15|2208.43|2206.93|0
1645421480000|2022-02-21 05:31:20|2208.49|2206.99|2208.45|2206.95|2208.55|2207.05|2208.44|2206.94|0
1645421500000|2022-02-21 05:31:40|2208.33|2206.83|2208.44|2206.94|2208.44|2206.94|2208.32|2206.82|0
1645421510000|2022-02-21 05:31:50|2208.45|2206.95|2208.43|2206.93|2208.45|2206.95|2208.43|2206.93|0
1645421520000|2022-02-21 05:32:00|2208.47|2206.97|2208.4|2206.9|2208.52|2207.02|2208.29|2206.79|0
1645421530000|2022-02-21 05:32:10|2208.41|2206.91|2208.39|2206.89|2208.41|2206.91|2208.39|2206.89|0
1645421540000|2022-02-21 05:32:20|2208.38|2206.88|2208.26|2206.76|2208.38|2206.88|2208.16|2206.66|0
1645421550000|2022-02-21 05:32:30|2208.25|2206.75|2207.95|2206.45|2208.25|2206.75|2207.95|2206.45|0
1645421560000|2022-02-21 05:32:40|2207.92|2206.42|2207.84|2206.34|2207.95|2206.45|2207.84|2206.34|0
1645421570000|2022-02-21 05:32:50|2207.87|2206.37|2208.27|2206.77|2208.27|2206.77|2207.84|2206.34|0
1645421580000|2022-02-21 05:33:00|2208.24|2206.74|2207.97|2206.47|2208.48|2206.98|2207.97|2206.47|0
1645421590000|2022-02-21 05:33:10|2207.98|2206.48|2208.2|2206.7|2208.2|2206.7|2207.97|2206.47|0
1645421600000|2022-02-21 05:33:20|2208.19|2206.69|2207.84|2206.34|2208.19|2206.69|2207.84|2206.34|0
1645421610000|2022-02-21 05:33:30|2207.87|2206.37|2207.97|2206.47|2207.97|2206.47|2207.87|2206.37|0
1645421620000|2022-02-21 05:33:40|2207.96|2206.46|2207.72|2206.22|2207.97|2206.47|2207.72|2206.22|0
1645421630000|2022-02-21 05:33:50|2207.75|2206.25|2207.85|2206.35|2207.97|2206.47|2207.75|2206.25|0
1645421640000|2022-02-21 05:34:00|2207.84|2206.34|2207.97|2206.47|2208|2206.5|2207.84|2206.34|0
1645421650000|2022-02-21 05:34:10|2207.85|2206.35|2207.85|2206.35|2207.85|2206.35|2207.84|2206.34|0
1645421660000|2022-02-21 05:34:20|2207.87|2206.37|2208.07|2206.57|2208.07|2206.57|2207.87|2206.37|0
1645421670000|2022-02-21 05:34:30|2208.06|2206.56|2207.85|2206.35|2208.19|2206.69|2207.85|2206.35|0
1645421690000|2022-02-21 05:34:50|2207.82|2206.32|2207.73|2206.23|2207.85|2206.35|2207.62|2206.12|0
1645421700000|2022-02-21 05:35:00|2207.7|2206.2|2207.76|2206.26|2207.84|2206.34|2207.62|2206.12|0
1645421710000|2022-02-21 05:35:10|2207.75|2206.25|2207.84|2206.34|2207.85|2206.35|2207.75|2206.25|0
1645421720000|2022-02-21 05:35:20|2207.85|2206.35|2207.84|2206.34|2207.85|2206.35|2207.84|2206.34|0
1645421730000|2022-02-21 05:35:30|2207.8|2206.3|2207.76|2206.26|2207.8|2206.3|2207.75|2206.25|0
1645421750000|2022-02-21 05:35:50|2207.74|2206.24|2207.63|2206.13|2207.76|2206.26|2207.63|2206.13|0
1645421760000|2022-02-21 05:36:00|2207.67|2206.17|2207.67|2206.17|2207.76|2206.26|2207.63|2206.13|0
1645421770000|2022-02-21 05:36:10|2207.75|2206.25|2207.63|2206.13|2207.75|2206.25|2207.62|2206.12|0
1645421780000|2022-02-21 05:36:20|2207.59|2206.09|2207.76|2206.26|2207.76|2206.26|2207.54|2206.04|0
1645421790000|2022-02-21 05:36:30|2207.77|2206.27|2207.77|2206.27|2207.77|2206.27|2207.76|2206.26|0
1645421800000|2022-02-21 05:36:40|2207.76|2206.26|2207.53|2206.03|2207.76|2206.26|2207.53|2206.03|0
1645421810000|2022-02-21 05:36:50|2207.47|2205.97|2207.57|2206.07|2207.57|2206.07|2207.35|2205.85|0
1645421830000|2022-02-21 05:37:10|2207.56|2206.06|2207.69|2206.19|2207.7|2206.2|2207.34|2205.84|0
1645421840000|2022-02-21 05:37:20|2207.65|2206.15|2207.47|2205.97|2207.65|2206.15|2207.47|2205.97|0
1645421860000|2022-02-21 05:37:40|2207.5|2206|2207.7|2206.2|2207.7|2206.2|2207.5|2206|0
1645421870000|2022-02-21 05:37:50|2207.69|2206.19|2207.69|2206.19|2207.7|2206.2|2207.69|2206.19|0
1645421880000|2022-02-21 05:38:00|2207.67|2206.17|2207.5|2206|2207.67|2206.17|2207.35|2205.85|0
1645421890000|2022-02-21 05:38:10|2207.56|2206.06|2207.57|2206.07|2207.57|2206.07|2207.56|2206.06|0
1645421900000|2022-02-21 05:38:20|2207.53|2206.03|2207.35|2205.85|2207.53|2206.03|2207.35|2205.85|0
1645421910000|2022-02-21 05:38:30|2207.34|2205.84|2207.34|2205.84|2207.34|2205.84|2207.25|2205.75|0
1645421920000|2022-02-21 05:38:40|2207.31|2205.81|2207.71|2206.21|2207.81|2206.31|2207.25|2205.75|0
1645421930000|2022-02-21 05:38:50|2207.7|2206.2|2207.77|2206.27|2207.81|2206.31|2207.7|2206.2|0
1645421940000|2022-02-21 05:39:00|2207.72|2206.22|2207.7|2206.2|2207.81|2206.31|2207.7|2206.2|0
1645421990000|2022-02-21 05:39:50|2207.79|2206.29|2207.72|2206.22|2207.81|2206.31|2207.72|2206.22|0
1645422000000|2022-02-21 05:40:00|2207.7|2206.2|2207.91|2206.41|2207.91|2206.41|2207.7|2206.2|0
1645422010000|2022-02-21 05:40:10|2207.92|2206.42|2207.91|2206.41|2207.92|2206.42|2207.91|2206.41|0
1645422020000|2022-02-21 05:40:20|2207.92|2206.42|2207.93|2206.43|2207.94|2206.44|2207.92|2206.42|0
1645422030000|2022-02-21 05:40:30|2207.94|2206.44|2207.94|2206.44|2207.94|2206.44|2207.93|2206.43|0
1645422040000|2022-02-21 05:40:40|2207.95|2206.45|2207.94|2206.44|2208.15|2206.65|2207.94|2206.44|0
1645422050000|2022-02-21 05:40:50|2208.15|2206.65|2207.94|2206.44|2208.15|2206.65|2207.94|2206.44|0
1645422060000|2022-02-21 05:41:00|2207.95|2206.45|2208.14|2206.64|2208.23|2206.73|2207.95|2206.45|0
1645422070000|2022-02-21 05:41:10|2208.15|2206.65|2208.15|2206.65|2208.15|2206.65|2208.15|2206.65|0
1645422080000|2022-02-21 05:41:20|2208.14|2206.64|2208.15|2206.65|2208.15|2206.65|2208.14|2206.64|0
1645422090000|2022-02-21 05:41:30|2208.14|2206.64|2208.04|2206.54|2208.16|2206.66|2208.04|2206.54|0
1645422100000|2022-02-21 05:41:40|2208.03|2206.53|2207.94|2206.44|2208.03|2206.53|2207.94|2206.44|0
1645422110000|2022-02-21 05:41:50|2207.93|2206.43|2207.93|2206.43|2207.94|2206.44|2207.93|2206.43|0
1645422120000|2022-02-21 05:42:00|2207.94|2206.44|2207.92|2206.42|2208.14|2206.64|2207.92|2206.42|0
1645422130000|2022-02-21 05:42:10|2207.89|2206.39|2207.7|2206.2|2207.89|2206.39|2207.69|2206.19|0
1645422140000|2022-02-21 05:42:20|2207.74|2206.24|2207.69|2206.19|2207.79|2206.29|2207.57|2206.07|0
1645422150000|2022-02-21 05:42:30|2207.65|2206.15|2207.47|2205.97|2207.65|2206.15|2207.47|2205.97|0
1645422160000|2022-02-21 05:42:40|2207.46|2205.96|2207.25|2205.75|2207.46|2205.96|2207.24|2205.74|0
1645422170000|2022-02-21 05:42:50|2207.24|2205.74|2207.24|2205.74|2207.24|2205.74|2207.23|2205.73|0
1645422180000|2022-02-21 05:43:00|2207.27|2205.77|2207.02|2205.52|2207.33|2205.83|2206.9|2205.4|0
1645422190000|2022-02-21 05:43:10|2207.01|2205.51|2206.92|2205.42|2207.01|2205.51|2206.69|2205.19|0
1645422200000|2022-02-21 05:43:20|2206.95|2205.45|2207.27|2205.77|2207.27|2205.77|2206.95|2205.45|0
1645422210000|2022-02-21 05:43:30|2207.26|2205.76|2207.57|2206.07|2207.57|2206.07|2207.25|2205.75|0
1645422220000|2022-02-21 05:43:40|2207.56|2206.06|2207.5|2206|2207.56|2206.06|2207.47|2205.97|0
1645422240000|2022-02-21 05:44:00|2207.53|2206.03|2208.17|2206.67|2208.17|2206.67|2207.53|2206.03|0
1645422250000|2022-02-21 05:44:10|2208.16|2206.66|2208.17|2206.67|2208.4|2206.9|2208.16|2206.66|0
1645422260000|2022-02-21 05:44:20|2208.16|2206.66|2208.17|2206.67|2208.17|2206.67|2208.16|2206.66|0
1645422270000|2022-02-21 05:44:30|2208.16|2206.66|2208.16|2206.66|2208.17|2206.67|2208.16|2206.66|0
1645422280000|2022-02-21 05:44:40|2208.15|2206.65|2208.04|2206.54|2208.15|2206.65|2207.95|2206.45|0
1645422290000|2022-02-21 05:44:50|2208.05|2206.55|2208.05|2206.55|2208.05|2206.55|2208.04|2206.54|0
1645422300000|2022-02-21 05:45:00|2208.04|2206.54|2208.2|2206.7|2208.2|2206.7|2207.95|2206.45|0
1645422310000|2022-02-21 05:45:10|2208.26|2206.76|2208.17|2206.67|2208.27|2206.77|2208.17|2206.67|0
1645422320000|2022-02-21 05:45:20|2208.13|2206.63|2208.05|2206.55|2208.17|2206.67|2207.95|2206.45|0
1645422330000|2022-02-21 05:45:30|2208.04|2206.54|2208.04|2206.54|2208.04|2206.54|2208.04|2206.54|0
1645422350000|2022-02-21 05:45:50|2208.05|2206.55|2208.05|2206.55|2208.05|2206.55|2208.05|2206.55|0
1645422360000|2022-02-21 05:46:00|2208.04|2206.54|2208.04|2206.54|2208.04|2206.54|2208.04|2206.54|0
1645422370000|2022-02-21 05:46:10|2207.95|2206.45|2207.95|2206.45|2208.04|2206.54|2207.95|2206.45|0
1645422390000|2022-02-21 05:46:30|2207.96|2206.46|2208.05|2206.55|2208.17|2206.67|2207.96|2206.46|0
1645422400000|2022-02-21 05:46:40|2208.04|2206.54|2207.83|2206.33|2208.04|2206.54|2207.83|2206.33|0
1645422410000|2022-02-21 05:46:50|2207.8|2206.3|2207.54|2206.04|2207.83|2206.33|2207.54|2206.04|0
1645422420000|2022-02-21 05:47:00|2207.55|2206.05|2207.63|2206.13|2207.64|2206.14|2207.55|2206.05|0
1645422430000|2022-02-21 05:47:10|2207.54|2206.04|2207.54|2206.04|2207.54|2206.04|2207.54|2206.04|0
1645422440000|2022-02-21 05:47:20|2207.55|2206.05|2207.54|2206.04|2207.55|2206.05|2207.54|2206.04|0
1645422450000|2022-02-21 05:47:30|2207.51|2206.01|2207.43|2205.93|2207.51|2206.01|2207.43|2205.93|0
1645422480000|2022-02-21 05:48:00|2207.46|2205.96|2207.54|2206.04|2207.54|2206.04|2207.46|2205.96|0
1645422520000|2022-02-21 05:48:40|2207.53|2206.03|2207.74|2206.24|2207.74|2206.24|2207.53|2206.03|0
1645422550000|2022-02-21 05:49:10|2207.72|2206.22|2207.61|2206.11|2207.72|2206.22|2207.61|2206.11|0
1645422560000|2022-02-21 05:49:20|2207.57|2206.07|2207.37|2205.87|2207.57|2206.07|2207.28|2205.78|0
1645422570000|2022-02-21 05:49:30|2207.34|2205.84|2207.37|2205.87|2207.37|2205.87|2207.26|2205.76|0
1645422580000|2022-02-21 05:49:40|2207.34|2205.84|2207.28|2205.78|2207.38|2205.88|2207.28|2205.78|0
1645422590000|2022-02-21 05:49:50|2207.32|2205.82|2207.15|2205.65|2207.37|2205.87|2207.15|2205.65|0
1645422600000|2022-02-21 05:50:00|2207.19|2205.69|2207.05|2205.55|2207.27|2205.77|2206.85|2205.35|0
1645422610000|2022-02-21 05:50:10|2207.02|2205.52|2206.83|2205.33|2207.02|2205.52|2206.83|2205.33|0
1645422620000|2022-02-21 05:50:20|2206.87|2205.37|2206.94|2205.44|2206.94|2205.44|2206.87|2205.37|0
1645422630000|2022-02-21 05:50:30|2207.05|2205.55|2206.94|2205.44|2207.08|2205.58|2206.85|2205.35|0
1645422640000|2022-02-21 05:50:40|2206.95|2205.45|2206.94|2205.44|2207.07|2205.57|2206.94|2205.44|0
1645422650000|2022-02-21 05:50:50|2206.91|2205.41|2206.64|2205.14|2206.91|2205.41|2206.51|2205.01|0
1645422660000|2022-02-21 05:51:00|2206.65|2205.15|2206.64|2205.14|2206.65|2205.15|2206.64|2205.14|0
1645422670000|2022-02-21 05:51:10|2206.63|2205.13|2206.87|2205.37|2206.88|2205.38|2206.62|2205.12|0
1645422680000|2022-02-21 05:51:20|2206.86|2205.36|2206.86|2205.36|2206.95|2205.45|2206.86|2205.36|0
1645422690000|2022-02-21 05:51:30|2206.85|2205.35|2206.86|2205.36|2206.86|2205.36|2206.85|2205.35|0
1645422700000|2022-02-21 05:51:40|2206.85|2205.35|2206.85|2205.35|2206.85|2205.35|2206.85|2205.35|0
1645422710000|2022-02-21 05:51:50|2206.73|2205.23|2206.63|2205.13|2206.73|2205.23|2206.63|2205.13|0
1645422720000|2022-02-21 05:52:00|2206.7|2205.2|2206.83|2205.33|2206.84|2205.34|2206.7|2205.2|0
1645422730000|2022-02-21 05:52:10|2206.8|2205.3|2206.7|2205.2|2206.83|2205.33|2206.6|2205.1|0
1645422740000|2022-02-21 05:52:20|2206.67|2205.17|2206.86|2205.36|2206.86|2205.36|2206.62|2205.12|0
1645422750000|2022-02-21 05:52:30|2206.85|2205.35|2206.84|2205.34|2206.86|2205.36|2206.84|2205.34|0
1645422760000|2022-02-21 05:52:40|2206.85|2205.35|2206.85|2205.35|2206.85|2205.35|2206.84|2205.34|0
1645422770000|2022-02-21 05:52:50|2206.88|2205.38|2207.44|2205.94|2207.44|2205.94|2206.88|2205.38|0
1645422780000|2022-02-21 05:53:00|2207.41|2205.91|2207.12|2205.62|2207.41|2205.91|2207.12|2205.62|0
1645422790000|2022-02-21 05:53:10|2207.14|2205.64|2207.14|2205.64|2207.23|2205.73|2207.12|2205.62|0
1645422800000|2022-02-21 05:53:20|2207.13|2205.63|2207.14|2205.64|2207.23|2205.73|2207.12|2205.62|0
1645422810000|2022-02-21 05:53:30|2207.13|2205.63|2207.12|2205.62|2207.14|2205.64|2207.12|2205.62|0
1645422820000|2022-02-21 05:53:40|2207.09|2205.59|2207.12|2205.62|2207.12|2205.62|2207.01|2205.51|0
1645422830000|2022-02-21 05:53:50|2207.06|2205.56|2207.14|2205.64|2207.14|2205.64|2206.92|2205.42|0
1645422840000|2022-02-21 05:54:00|2207.13|2205.63|2207.55|2206.05|2207.55|2206.05|2207.12|2205.62|0
1645422850000|2022-02-21 05:54:10|2207.48|2205.98|2207.42|2205.92|2207.55|2206.05|2207.34|2205.84|0
1645422860000|2022-02-21 05:54:20|2207.45|2205.95|2207.58|2206.08|2207.58|2206.08|2207.45|2205.95|0
1645422870000|2022-02-21 05:54:30|2207.63|2206.13|2208|2206.5|2208|2206.5|2207.63|2206.13|0
1645422880000|2022-02-21 05:54:40|2207.96|2206.46|2207.88|2206.38|2208|2206.5|2207.78|2206.28|0
1645422890000|2022-02-21 05:54:50|2207.87|2206.37|2208.2|2206.7|2208.2|2206.7|2207.87|2206.37|0
1645422900000|2022-02-21 05:55:00|2208.21|2206.71|2208.12|2206.62|2208.21|2206.71|2208.12|2206.62|0
1645422910000|2022-02-21 05:55:10|2207.98|2206.48|2207.98|2206.48|2208.08|2206.58|2207.98|2206.48|0
1645422920000|2022-02-21 05:55:20|2208.07|2206.57|2208.2|2206.7|2208.2|2206.7|2208.07|2206.57|0
1645422930000|2022-02-21 05:55:30|2208.17|2206.67|2207.98|2206.48|2208.19|2206.69|2207.98|2206.48|0
1645422940000|2022-02-21 05:55:40|2207.99|2206.49|2208.19|2206.69|2208.2|2206.7|2207.99|2206.49|0
1645422950000|2022-02-21 05:55:50|2208.2|2206.7|2208.19|2206.69|2208.2|2206.7|2208.19|2206.69|0
1645422960000|2022-02-21 05:56:00|2208.15|2206.65|2208.07|2206.57|2208.15|2206.65|2208.06|2206.56|0
1645422970000|2022-02-21 05:56:10|2208.06|2206.56|2208.06|2206.56|2208.07|2206.57|2208.06|2206.56|0
1645422980000|2022-02-21 05:56:20|2208.07|2206.57|2208.07|2206.57|2208.19|2206.69|2208.06|2206.56|0
1645422990000|2022-02-21 05:56:30|2208.04|2206.54|2207.86|2206.36|2208.04|2206.54|2207.85|2206.35|0
1645423000000|2022-02-21 05:56:40|2207.85|2206.35|2207.85|2206.35|2207.85|2206.35|2207.76|2206.26|0
1645423010000|2022-02-21 05:56:50|2207.89|2206.39|2207.98|2206.48|2207.98|2206.48|2207.89|2206.39|0
1645423020000|2022-02-21 05:57:00|2207.97|2206.47|2207.85|2206.35|2207.97|2206.47|2207.76|2206.26|0
1645423040000|2022-02-21 05:57:20|2207.89|2206.39|2207.98|2206.48|2207.98|2206.48|2207.86|2206.36|0
1645423050000|2022-02-21 05:57:30|2208.12|2206.62|2208.4|2206.9|2208.4|2206.9|2208.12|2206.62|0
1645423060000|2022-02-21 05:57:40|2208.39|2206.89|2208.19|2206.69|2208.39|2206.89|2207.97|2206.47|0
1645423070000|2022-02-21 05:57:50|2208.15|2206.65|2207.98|2206.48|2208.15|2206.65|2207.98|2206.48|0
1645423080000|2022-02-21 05:58:00|2208.02|2206.52|2207.98|2206.48|2208.08|2206.58|2207.98|2206.48|0
1645423090000|2022-02-21 05:58:10|2207.97|2206.47|2207.97|2206.47|2207.98|2206.48|2207.75|2206.25|0
1645423100000|2022-02-21 05:58:20|2207.98|2206.48|2207.98|2206.48|2207.98|2206.48|2207.97|2206.47|0
1645423110000|2022-02-21 05:58:30|2207.86|2206.36|2208.27|2206.77|2208.29|2206.79|2207.86|2206.36|0
1645423120000|2022-02-21 05:58:40|2208.29|2206.79|2208.29|2206.79|2208.29|2206.79|2208.29|2206.79|0
1645423130000|2022-02-21 05:58:50|2208.3|2206.8|2208.51|2207.01|2208.52|2207.02|2208.3|2206.8|0
1645423140000|2022-02-21 05:59:00|2208.47|2206.97|2208.51|2207.01|2208.54|2207.04|2208.42|2206.92|0
1645423150000|2022-02-21 05:59:10|2208.47|2206.97|2208.52|2207.02|2208.52|2207.02|2208.41|2206.91|0
1645423160000|2022-02-21 05:59:20|2208.51|2207.01|2208.65|2207.15|2208.66|2207.16|2208.51|2207.01|0
1645423170000|2022-02-21 05:59:30|2208.62|2207.12|2208.44|2206.94|2208.62|2207.12|2208.43|2206.93|0
1645423180000|2022-02-21 05:59:40|2208.43|2206.93|2208.45|2206.95|2208.45|2206.95|2208.31|2206.81|0
1645423190000|2022-02-21 05:59:50|2208.33|2206.83|2208.33|2206.83|2208.46|2206.96|2208.23|2206.73|0
1645423200000|2022-02-21 06:00:00|2208.32|2206.82|2208.33|2206.83|2208.45|2206.95|2208.23|2206.73|0
1645423210000|2022-02-21 06:00:10|2208.32|2206.82|2208.54|2207.04|2208.65|2207.15|2208.32|2206.82|0
1645423220000|2022-02-21 06:00:20|2208.57|2207.07|2208.67|2207.17|2208.67|2207.17|2208.54|2207.04|0
1645423230000|2022-02-21 06:00:30|2208.68|2207.18|2208.78|2207.28|2208.78|2207.28|2208.68|2207.18|0
1645423240000|2022-02-21 06:00:40|2208.77|2207.27|2208.52|2207.02|2208.77|2207.27|2208.51|2207.01|0
1645423250000|2022-02-21 06:00:50|2208.53|2207.03|2208.51|2207.01|2208.53|2207.03|2208.4|2206.9|0
1645423260000|2022-02-21 06:01:00|2208.47|2206.97|2208.64|2207.14|2208.67|2207.17|2208.42|2206.92|0
1645423280000|2022-02-21 06:01:20|2208.6|2207.1|2208.52|2207.02|2208.6|2207.1|2208.52|2207.02|0
1645423290000|2022-02-21 06:01:30|2208.53|2207.03|2208.77|2207.27|2208.77|2207.27|2208.53|2207.03|0
1645423300000|2022-02-21 06:01:40|2208.8|2207.3|2208.77|2207.27|2208.88|2207.38|2208.76|2207.26|0
1645423310000|2022-02-21 06:01:50|2208.78|2207.28|2209.12|2207.62|2209.13|2207.63|2208.78|2207.28|0
1645423320000|2022-02-21 06:02:00|2209.08|2207.58|2209.15|2207.65|2209.15|2207.65|2208.91|2207.41|0
1645423330000|2022-02-21 06:02:10|2209.03|2207.53|2209.04|2207.54|2209.04|2207.54|2209.02|2207.52|0
1645423340000|2022-02-21 06:02:20|2209.03|2207.53|2209.02|2207.52|2209.14|2207.64|2208.92|2207.42|0
1645423350000|2022-02-21 06:02:30|2209.03|2207.53|2209.03|2207.53|2209.15|2207.65|2209.03|2207.53|0
1645423360000|2022-02-21 06:02:40|2209.02|2207.52|2209.18|2207.68|2209.18|2207.68|2208.94|2207.44|0
1645423370000|2022-02-21 06:02:50|2209.19|2207.69|2209.06|2207.56|2209.19|2207.69|2209.05|2207.55|0
1645423380000|2022-02-21 06:03:00|2209.07|2207.57|2209.2|2207.7|2209.2|2207.7|2209.07|2207.57|0
1645423390000|2022-02-21 06:03:10|2209.19|2207.69|2209.08|2207.58|2209.19|2207.69|2209.07|2207.57|0
1645423400000|2022-02-21 06:03:20|2209.12|2207.62|2209.04|2207.54|2209.2|2207.7|2209.02|2207.52|0
1645423410000|2022-02-21 06:03:30|2209.05|2207.55|2209.05|2207.55|2209.14|2207.64|2209.04|2207.54|0
1645423420000|2022-02-21 06:03:40|2209.04|2207.54|2209.04|2207.54|2209.05|2207.55|2209.04|2207.54|0
1645423430000|2022-02-21 06:03:50|2209.01|2207.51|2209.02|2207.52|2209.25|2207.75|2208.91|2207.41|0
1645423440000|2022-02-21 06:04:00|2208.96|2207.46|2209.13|2207.63|2209.13|2207.63|2208.81|2207.31|0
1645423450000|2022-02-21 06:04:10|2209.14|2207.64|2209.13|2207.63|2209.14|2207.64|2209.13|2207.63|0
1645423460000|2022-02-21 06:04:20|2209.14|2207.64|2209.14|2207.64|2209.14|2207.64|2209.13|2207.63|0
1645423470000|2022-02-21 06:04:30|2209.13|2207.63|2209.13|2207.63|2209.13|2207.63|2209.13|2207.63|0
1645423480000|2022-02-21 06:04:40|2209.14|2207.64|2209.24|2207.74|2209.26|2207.76|2209.13|2207.63|0
1645423490000|2022-02-21 06:04:50|2209.25|2207.75|2209.49|2207.99|2209.5|2208|2209.25|2207.75|0
1645423500000|2022-02-21 06:05:00|2209.5|2208|2209.25|2207.75|2209.5|2208|2209.25|2207.75|0
1645423510000|2022-02-21 06:05:10|2209.26|2207.76|2209.35|2207.85|2209.35|2207.85|2209.26|2207.76|0
1645423520000|2022-02-21 06:05:20|2209.47|2207.97|2209.48|2207.98|2209.48|2207.98|2209.47|2207.97|0
1645423530000|2022-02-21 06:05:30|2209.45|2207.95|2209.35|2207.85|2209.45|2207.95|2209.26|2207.76|0
1645423540000|2022-02-21 06:05:40|2209.36|2207.86|2209.49|2207.99|2209.71|2208.21|2209.36|2207.86|0
1645423560000|2022-02-21 06:06:00|2209.29|2207.79|2209.49|2207.99|2209.49|2207.99|2209.27|2207.77|0
1645423570000|2022-02-21 06:06:10|2209.47|2207.97|2209.36|2207.86|2209.47|2207.97|2209.26|2207.76|0
1645423580000|2022-02-21 06:06:20|2209.37|2207.87|2209.46|2207.96|2209.48|2207.98|2209.35|2207.85|0
1645423590000|2022-02-21 06:06:30|2209.49|2207.99|2209.88|2208.38|2209.97|2208.47|2209.46|2207.96|0
1645423600000|2022-02-21 06:06:40|2209.89|2208.39|2209.89|2208.39|2209.9|2208.4|2209.88|2208.38|0
1645423610000|2022-02-21 06:06:50|2209.88|2208.38|2210.09|2208.59|2210.18|2208.68|2209.88|2208.38|0
1645423620000|2022-02-21 06:07:00|2210.08|2208.58|2210.08|2208.58|2210.09|2208.59|2210.08|2208.58|0
1645423630000|2022-02-21 06:07:10|2210.09|2208.59|2210.09|2208.59|2210.09|2208.59|2210.08|2208.58|0
1645423640000|2022-02-21 06:07:20|2210.1|2208.6|2210.09|2208.59|2210.1|2208.6|2210.09|2208.59|0
1645423650000|2022-02-21 06:07:30|2210.08|2208.58|2210.09|2208.59|2210.09|2208.59|2210.08|2208.58|0
1645423670000|2022-02-21 06:07:50|2210.08|2208.58|2209.96|2208.46|2210.08|2208.58|2209.86|2208.36|0
1645423680000|2022-02-21 06:08:00|2210|2208.5|2210.08|2208.58|2210.09|2208.59|2210|2208.5|0
1645423690000|2022-02-21 06:08:10|2210.04|2208.54|2209.87|2208.37|2210.04|2208.54|2209.87|2208.37|0
1645423710000|2022-02-21 06:08:30|2209.86|2208.36|2209.86|2208.36|2209.87|2208.37|2209.86|2208.36|0
1645423720000|2022-02-21 06:08:40|2209.85|2208.35|2209.85|2208.35|2209.86|2208.36|2209.85|2208.35|0
1645423730000|2022-02-21 06:08:50|2209.86|2208.36|2209.65|2208.15|2209.86|2208.36|2209.64|2208.14|0
1645423740000|2022-02-21 06:09:00|2209.66|2208.16|2209.64|2208.14|2209.66|2208.16|2209.64|2208.14|0
1645423750000|2022-02-21 06:09:10|2209.51|2208.01|2209.23|2207.73|2209.51|2208.01|2209.22|2207.72|0
1645423760000|2022-02-21 06:09:20|2209.22|2207.72|2209.22|2207.72|2209.43|2207.93|2209.22|2207.72|0
1645423770000|2022-02-21 06:09:30|2209.21|2207.71|2209.31|2207.81|2209.31|2207.81|2209.21|2207.71|0
1645423780000|2022-02-21 06:09:40|2209.27|2207.77|2209.23|2207.73|2209.27|2207.77|2209.22|2207.72|0
1645423790000|2022-02-21 06:09:50|2209.22|2207.72|2209.22|2207.72|2209.22|2207.72|2209.2|2207.7|0
1645423800000|2022-02-21 06:10:00|2209.21|2207.71|2209.05|2207.55|2209.21|2207.71|2208.97|2207.47|0
1645423810000|2022-02-21 06:10:10|2209.06|2207.56|2209.05|2207.55|2209.07|2207.57|2208.96|2207.46|0
1645423820000|2022-02-21 06:10:20|2208.96|2207.46|2209.03|2207.53|2209.05|2207.55|2208.94|2207.44|0
1645423830000|2022-02-21 06:10:30|2208.94|2207.44|2208.91|2207.41|2209.02|2207.52|2208.9|2207.4|0
1645423840000|2022-02-21 06:10:40|2208.92|2207.42|2209|2207.5|2209.02|2207.52|2208.92|2207.42|0
1645423850000|2022-02-21 06:10:50|2209.01|2207.51|2209.02|2207.52|2209.02|2207.52|2209.01|2207.51|0
1645423860000|2022-02-21 06:11:00|2209.05|2207.55|2208.94|2207.44|2209.15|2207.65|2208.94|2207.44|0
1645423870000|2022-02-21 06:11:10|2209.01|2207.51|2209.26|2207.76|2209.26|2207.76|2209.01|2207.51|0
1645423880000|2022-02-21 06:11:20|2209.3|2207.8|2209.38|2207.88|2209.39|2207.89|2209.3|2207.8|0
1645423890000|2022-02-21 06:11:30|2209.35|2207.85|2209.26|2207.76|2209.35|2207.85|2209.26|2207.76|0
1645423900000|2022-02-21 06:11:40|2209.27|2207.77|2209.18|2207.68|2209.28|2207.78|2209.18|2207.68|0
1645423910000|2022-02-21 06:11:50|2209.14|2207.64|2209.18|2207.68|2209.18|2207.68|2209.06|2207.56|0
1645423920000|2022-02-21 06:12:00|2209.14|2207.64|2209.18|2207.68|2209.18|2207.68|2209.05|2207.55|0
1645423930000|2022-02-21 06:12:10|2209.19|2207.69|2209.19|2207.69|2209.19|2207.69|2209.19|2207.69|0
1645423940000|2022-02-21 06:12:20|2209.18|2207.68|2209.06|2207.56|2209.18|2207.68|2209.06|2207.56|0
1645423950000|2022-02-21 06:12:30|2209.09|2207.59|2209.18|2207.68|2209.18|2207.68|2209.06|2207.56|0
1645423960000|2022-02-21 06:12:40|2209.19|2207.69|2209.2|2207.7|2209.2|2207.7|2209.19|2207.69|0
1645423970000|2022-02-21 06:12:50|2209.19|2207.69|2209.2|2207.7|2209.2|2207.7|2209.19|2207.69|0
1645423980000|2022-02-21 06:13:00|2209.24|2207.74|2209.47|2207.97|2209.47|2207.97|2209.24|2207.74|0
1645423990000|2022-02-21 06:13:10|2209.48|2207.98|2208.73|2207.23|2209.9|2208.4|2208.54|2207.04|0
1645424000000|2022-02-21 06:13:20|2208.71|2207.21|2208.48|2206.98|2208.73|2207.23|2208.47|2206.97|0
1645424010000|2022-02-21 06:13:30|2208.92|2207.42|2209.83|2208.33|2209.96|2208.46|2208.92|2207.42|0
1645424020000|2022-02-21 06:13:40|2209.82|2208.32|2209.86|2208.36|2210.08|2208.58|2209.82|2208.32|0
1645424030000|2022-02-21 06:13:50|2209.89|2208.39|2209.62|2208.12|2209.95|2208.45|2209.61|2208.11|0
1645424040000|2022-02-21 06:14:00|2209.69|2208.19|2209.86|2208.36|2209.86|2208.36|2209.63|2208.13|0
1645424050000|2022-02-21 06:14:10|2209.87|2208.37|2209.87|2208.37|2209.97|2208.47|2209.86|2208.36|0
1645424060000|2022-02-21 06:14:20|2209.86|2208.36|2209.91|2208.41|2209.91|2208.41|2209.86|2208.36|0
1645424070000|2022-02-21 06:14:30|2209.98|2208.48|2209.87|2208.37|2209.98|2208.48|2209.87|2208.37|0
1645424080000|2022-02-21 06:14:40|2209.91|2208.41|2209.97|2208.47|2209.98|2208.48|2209.91|2208.41|0
1645424090000|2022-02-21 06:14:50|2209.96|2208.46|2209.87|2208.37|2209.96|2208.46|2209.87|2208.37|0
1645424100000|2022-02-21 06:15:00|2209.89|2208.39|2209.74|2208.24|2209.89|2208.39|2209.74|2208.24|0
1645424110000|2022-02-21 06:15:10|2209.75|2208.25|2209.87|2208.37|2209.88|2208.38|2209.75|2208.25|0
1645424120000|2022-02-21 06:15:20|2209.86|2208.36|2209.87|2208.37|2209.87|2208.37|2209.86|2208.36|0
1645424130000|2022-02-21 06:15:30|2209.86|2208.36|2209.87|2208.37|2209.87|2208.37|2209.86|2208.36|0
1645424140000|2022-02-21 06:15:40|2209.86|2208.36|2209.87|2208.37|2209.87|2208.37|2209.86|2208.36|0
1645424150000|2022-02-21 06:15:50|2209.86|2208.36|2209.86|2208.36|2209.86|2208.36|2209.86|2208.36|0
1645424160000|2022-02-21 06:16:00|2209.83|2208.33|2209.83|2208.33|2209.87|2208.37|2209.64|2208.14|0
1645424170000|2022-02-21 06:16:10|2209.75|2208.25|2209.73|2208.23|2209.88|2208.38|2209.73|2208.23|0
1645424180000|2022-02-21 06:16:20|2209.68|2208.18|2209.43|2207.93|2209.91|2208.41|2209.43|2207.93|0
1645424190000|2022-02-21 06:16:30|2209.41|2207.91|2209.42|2207.92|2209.43|2207.93|2209.3|2207.8|0
1645424200000|2022-02-21 06:16:40|2209.43|2207.93|2209.21|2207.71|2209.43|2207.93|2209.21|2207.71|0
1645424210000|2022-02-21 06:16:50|2209.24|2207.74|2209.33|2207.83|2209.4|2207.9|2209.24|2207.74|0
1645424220000|2022-02-21 06:17:00|2209.18|2207.68|2209.19|2207.69|2209.19|2207.69|2209.18|2207.68|0
1645424230000|2022-02-21 06:17:10|2209.2|2207.7|2209.19|2207.69|2209.3|2207.8|2209.18|2207.68|0
1645424240000|2022-02-21 06:17:20|2209.18|2207.68|2209.15|2207.65|2209.18|2207.68|2209.15|2207.65|0
1645424250000|2022-02-21 06:17:30|2209.12|2207.62|2209.03|2207.53|2209.15|2207.65|2208.94|2207.44|0
1645424260000|2022-02-21 06:17:40|2209.04|2207.54|2208.93|2207.43|2209.05|2207.55|2208.93|2207.43|0
1645424270000|2022-02-21 06:17:50|2208.94|2207.44|2209.02|2207.52|2209.03|2207.53|2208.94|2207.44|0
1645424280000|2022-02-21 06:18:00|2209.01|2207.51|2209.01|2207.51|2209.01|2207.51|2209.01|2207.51|0
1645424290000|2022-02-21 06:18:10|2209.02|2207.52|2209.16|2207.66|2209.16|2207.66|2209.02|2207.52|0
1645424300000|2022-02-21 06:18:20|2209.17|2207.67|2208.95|2207.45|2209.17|2207.67|2208.95|2207.45|0
1645424310000|2022-02-21 06:18:30|2208.94|2207.44|2209.04|2207.54|2209.05|2207.55|2208.93|2207.43|0
1645424320000|2022-02-21 06:18:40|2209.05|2207.55|2209.04|2207.54|2209.05|2207.55|2208.94|2207.44|0
1645424330000|2022-02-21 06:18:50|2209.05|2207.55|2208.94|2207.44|2209.17|2207.67|2208.94|2207.44|0
1645424340000|2022-02-21 06:19:00|2208.95|2207.45|2209.15|2207.65|2209.15|2207.65|2208.95|2207.45|0
1645424350000|2022-02-21 06:19:10|2209.14|2207.64|2209.01|2207.51|2209.15|2207.65|2209.01|2207.51|0
1645424360000|2022-02-21 06:19:20|2208.98|2207.48|2208.93|2207.43|2208.98|2207.48|2208.93|2207.43|0
1645424370000|2022-02-21 06:19:30|2208.96|2207.46|2209.01|2207.51|2209.03|2207.53|2208.93|2207.43|0
1645424380000|2022-02-21 06:19:40|2209.05|2207.55|2209.13|2207.63|2209.35|2207.85|2209.05|2207.55|0
1645424390000|2022-02-21 06:19:50|2209.12|2207.62|2209.13|2207.63|2209.13|2207.63|2209.12|2207.62|0
1645424400000|2022-02-21 06:20:00|2209.16|2207.66|2209.12|2207.62|2209.23|2207.73|2209.12|2207.62|0
1645424410000|2022-02-21 06:20:10|2209.13|2207.63|2209.14|2207.64|2209.14|2207.64|2209.13|2207.63|0
1645424420000|2022-02-21 06:20:20|2209.18|2207.68|2209.14|2207.64|2209.24|2207.74|2209.14|2207.64|0
1645424440000|2022-02-21 06:20:40|2209.13|2207.63|2209.24|2207.74|2209.25|2207.75|2209.13|2207.63|0
1645424450000|2022-02-21 06:20:50|2209.23|2207.73|2209.14|2207.64|2209.24|2207.74|2209.13|2207.63|0
1645424480000|2022-02-21 06:21:20|2209.13|2207.63|2209.13|2207.63|2209.14|2207.64|2209.13|2207.63|0
1645424490000|2022-02-21 06:21:30|2209.14|2207.64|2209.14|2207.64|2209.14|2207.64|2209.14|2207.64|0
1645424510000|2022-02-21 06:21:50|2209.13|2207.63|2209.01|2207.51|2209.14|2207.64|2208.93|2207.43|0
1645424520000|2022-02-21 06:22:00|2208.98|2207.48|2209.01|2207.51|2209.01|2207.51|2208.91|2207.41|0
1645424530000|2022-02-21 06:22:10|2209.04|2207.54|2209.01|2207.51|2209.14|2207.64|2209.01|2207.51|0
1645424550000|2022-02-21 06:22:30|2209.05|2207.55|2209.02|2207.52|2209.13|2207.63|2209.01|2207.51|0
1645424560000|2022-02-21 06:22:40|2208.99|2207.49|2209|2207.5|2209|2207.5|2208.91|2207.41|0
1645424570000|2022-02-21 06:22:50|2209.01|2207.51|2209.14|2207.64|2209.14|2207.64|2209.01|2207.51|0
1645424580000|2022-02-21 06:23:00|2209.03|2207.53|2209.01|2207.51|2209.14|2207.64|2209.01|2207.51|0
1645424600000|2022-02-21 06:23:20|2209|2207.5|2209|2207.5|2209|2207.5|2209|2207.5|0
1645424610000|2022-02-21 06:23:30|2209.03|2207.53|2208.92|2207.42|2209.13|2207.63|2208.91|2207.41|0
1645424620000|2022-02-21 06:23:40|2208.91|2207.41|2208.91|2207.41|2208.91|2207.41|2208.91|2207.41|0
1645424640000|2022-02-21 06:24:00|2208.93|2207.43|2208.93|2207.43|2208.93|2207.43|2208.93|2207.43|0
1645424650000|2022-02-21 06:24:10|2208.89|2207.39|2208.78|2207.28|2208.89|2207.39|2208.69|2207.19|0
1645424660000|2022-02-21 06:24:20|2208.79|2207.29|2208.79|2207.29|2208.8|2207.3|2208.78|2207.28|0
1645424670000|2022-02-21 06:24:30|2208.8|2207.3|2208.91|2207.41|2208.91|2207.41|2208.79|2207.29|0
1645424680000|2022-02-21 06:24:40|2208.88|2207.38|2208.9|2207.4|2208.9|2207.4|2208.78|2207.28|0
1645424690000|2022-02-21 06:24:50|2208.78|2207.28|2208.78|2207.28|2208.78|2207.28|2208.78|2207.28|0
1645424710000|2022-02-21 06:25:10|2208.81|2207.31|2208.91|2207.41|2208.92|2207.42|2208.81|2207.31|0
1645424720000|2022-02-21 06:25:20|2208.92|2207.42|2208.92|2207.42|2209.01|2207.51|2208.91|2207.41|0
1645424730000|2022-02-21 06:25:30|2208.93|2207.43|2208.93|2207.43|2209.01|2207.51|2208.93|2207.43|0
1645424740000|2022-02-21 06:25:40|2208.94|2207.44|2209.17|2207.67|2209.19|2207.69|2208.94|2207.44|0
1645424750000|2022-02-21 06:25:50|2209.18|2207.68|2209.18|2207.68|2209.19|2207.69|2209.17|2207.67|0
1645424760000|2022-02-21 06:26:00|2209.17|2207.67|2209.17|2207.67|2209.19|2207.69|2209.17|2207.67|0
1645424770000|2022-02-21 06:26:10|2209.19|2207.69|2209.06|2207.56|2209.19|2207.69|2209.04|2207.54|0
1645424780000|2022-02-21 06:26:20|2209.05|2207.55|2209.04|2207.54|2209.06|2207.56|2209.04|2207.54|0
1645424790000|2022-02-21 06:26:30|2209.06|2207.56|2209.06|2207.56|2209.06|2207.56|2209.05|2207.55|0
1645424800000|2022-02-21 06:26:40|2209.05|2207.55|2208.95|2207.45|2209.06|2207.56|2208.95|2207.45|0
1645424810000|2022-02-21 06:26:50|2208.96|2207.46|2208.95|2207.45|2208.96|2207.46|2208.95|2207.45|0
1645424820000|2022-02-21 06:27:00|2208.92|2207.42|2208.95|2207.45|2208.95|2207.45|2208.82|2207.32|0
1645424830000|2022-02-21 06:27:10|2208.94|2207.44|2208.95|2207.45|2208.95|2207.45|2208.94|2207.44|0
1645424840000|2022-02-21 06:27:20|2208.94|2207.44|2209.04|2207.54|2209.04|2207.54|2208.94|2207.44|0
1645424850000|2022-02-21 06:27:30|2209.05|2207.55|2209.05|2207.55|2209.05|2207.55|2208.95|2207.45|0
1645424870000|2022-02-21 06:27:50|2209.06|2207.56|2208.96|2207.46|2209.06|2207.56|2208.95|2207.45|0
1645424880000|2022-02-21 06:28:00|2208.95|2207.45|2208.83|2207.33|2208.95|2207.45|2208.82|2207.32|0
1645424890000|2022-02-21 06:28:10|2208.95|2207.45|2208.95|2207.45|2208.96|2207.46|2208.95|2207.45|0
1645424920000|2022-02-21 06:28:40|2208.96|2207.46|2208.96|2207.46|2208.96|2207.46|2208.96|2207.46|0
1645424930000|2022-02-21 06:28:50|2208.95|2207.45|2208.96|2207.46|2208.96|2207.46|2208.95|2207.45|0
1645424940000|2022-02-21 06:29:00|2208.95|2207.45|2208.81|2207.31|2208.96|2207.46|2208.81|2207.31|0
1645424950000|2022-02-21 06:29:10|2208.82|2207.32|2208.82|2207.32|2208.82|2207.32|2208.82|2207.32|0
1645424970000|2022-02-21 06:29:30|2208.86|2207.36|2208.82|2207.32|2208.94|2207.44|2208.81|2207.31|0
1645424980000|2022-02-21 06:29:40|2208.81|2207.31|2208.83|2207.33|2208.94|2207.44|2208.81|2207.31|0
1645424990000|2022-02-21 06:29:50|2208.82|2207.32|2208.94|2207.44|2208.94|2207.44|2208.82|2207.32|0
1645425000000|2022-02-21 06:30:00|2208.91|2207.41|2209.26|2207.76|2209.27|2207.77|2208.82|2207.32|0
1645425010000|2022-02-21 06:30:10|2209.27|2207.77|2209.26|2207.76|2209.27|2207.77|2209.26|2207.76|0
1645425020000|2022-02-21 06:30:20|2209.27|2207.77|2209.53|2208.03|2209.53|2208.03|2209.27|2207.77|0
1645425030000|2022-02-21 06:30:30|2209.52|2208.02|2209.52|2208.02|2209.52|2208.02|2209.5|2208|0
1645425040000|2022-02-21 06:30:40|2209.5|2208|2209.5|2208|2209.52|2208.02|2209.5|2208|0
1645425050000|2022-02-21 06:30:50|2209.49|2207.99|2209.5|2208|2209.5|2208|2209.37|2207.87|0
1645425060000|2022-02-21 06:31:00|2209.51|2208.01|2209.55|2208.05|2209.55|2208.05|2209.5|2208|0
1645425070000|2022-02-21 06:31:10|2209.54|2208.04|2209.55|2208.05|2209.55|2208.05|2209.53|2208.03|0
1645425080000|2022-02-21 06:31:20|2209.53|2208.03|2209.28|2207.78|2209.53|2208.03|2209.28|2207.78|0
1645425090000|2022-02-21 06:31:30|2209.29|2207.79|2209.3|2207.8|2209.3|2207.8|2209.29|2207.79|0
1645425100000|2022-02-21 06:31:40|2209.31|2207.81|2209.55|2208.05|2209.55|2208.05|2209.31|2207.81|0
1645425110000|2022-02-21 06:31:50|2209.53|2208.03|2209.62|2208.12|2209.75|2208.25|2209.4|2207.9|0
1645425120000|2022-02-21 06:32:00|2209.65|2208.15|2209.74|2208.24|2209.74|2208.24|2209.62|2208.12|0
1645425130000|2022-02-21 06:32:10|2209.7|2208.2|2209.7|2208.2|2209.7|2208.2|2209.48|2207.98|0
1645425140000|2022-02-21 06:32:20|2209.69|2208.19|2209.71|2208.21|2209.71|2208.21|2209.69|2208.19|0
1645425150000|2022-02-21 06:32:30|2209.78|2208.28|2210.21|2208.71|2210.22|2208.72|2209.78|2208.28|0
1645425160000|2022-02-21 06:32:40|2210.2|2208.7|2210.55|2209.05|2210.55|2209.05|2210.2|2208.7|0
1645425170000|2022-02-21 06:32:50|2210.56|2209.06|2210.67|2209.17|2210.8|2209.3|2210.56|2209.06|0
1645425180000|2022-02-21 06:33:00|2210.7|2209.2|2210.65|2209.15|2210.78|2209.28|2210.65|2209.15|0
1645425190000|2022-02-21 06:33:10|2210.68|2209.18|2210.63|2209.13|2210.77|2209.27|2210.53|2209.03|0
1645425200000|2022-02-21 06:33:20|2210.65|2209.15|2210.53|2209.03|2210.65|2209.15|2210.53|2209.03|0
1645425210000|2022-02-21 06:33:30|2210.5|2209|2210.32|2208.82|2210.5|2209|2210.3|2208.8|0
1645425220000|2022-02-21 06:33:40|2210.35|2208.85|2210.53|2209.03|2210.53|2209.03|2210.31|2208.81|0
1645425230000|2022-02-21 06:33:50|2210.52|2209.02|2210.52|2209.02|2210.52|2209.02|2210.52|2209.02|0
1645425240000|2022-02-21 06:34:00|2210.48|2208.98|2210.3|2208.8|2210.48|2208.98|2210.18|2208.68|0
1645425250000|2022-02-21 06:34:10|2210.31|2208.81|2210.52|2209.02|2210.61|2209.11|2210.31|2208.81|0
1645425260000|2022-02-21 06:34:20|2210.53|2209.03|2210.52|2209.02|2210.62|2209.12|2210.52|2209.02|0
1645425270000|2022-02-21 06:34:30|2210.48|2208.98|2210.4|2208.9|2210.52|2209.02|2210.39|2208.89|0
1645425280000|2022-02-21 06:34:40|2210.39|2208.89|2210.49|2208.99|2210.57|2209.07|2210.38|2208.88|0
1645425290000|2022-02-21 06:34:50|2210.45|2208.95|2210.28|2208.78|2210.45|2208.95|2210.28|2208.78|0
1645425300000|2022-02-21 06:35:00|2210.29|2208.79|2210.49|2208.99|2210.49|2208.99|2210.29|2208.79|0
1645425310000|2022-02-21 06:35:10|2210.51|2209.01|2210.41|2208.91|2210.51|2209.01|2210.39|2208.89|0
1645425320000|2022-02-21 06:35:20|2210.4|2208.9|2210.41|2208.91|2210.41|2208.91|2210.31|2208.81|0
1645425330000|2022-02-21 06:35:30|2210.44|2208.94|2210.41|2208.91|2210.53|2209.03|2210.41|2208.91|0
1645425340000|2022-02-21 06:35:40|2210.42|2208.92|2210.41|2208.91|2210.54|2209.04|2210.41|2208.91|0
1645425350000|2022-02-21 06:35:50|2210.39|2208.89|2210.41|2208.91|2210.41|2208.91|2210.39|2208.89|0
1645425360000|2022-02-21 06:36:00|2210.52|2209.02|2210.52|2209.02|2210.52|2209.02|2210.52|2209.02|0
1645425370000|2022-02-21 06:36:10|2210.53|2209.03|2210.54|2209.04|2210.54|2209.04|2210.53|2209.03|0
1645425380000|2022-02-21 06:36:20|2210.6|2209.1|2211.03|2209.53|2211.03|2209.53|2210.6|2209.1|0
1645425390000|2022-02-21 06:36:30|2211.04|2209.54|2211.15|2209.65|2211.26|2209.76|2211.03|2209.53|0
1645425400000|2022-02-21 06:36:40|2211.26|2209.76|2211.41|2209.91|2211.41|2209.91|2211.26|2209.76|0
1645425410000|2022-02-21 06:36:50|2211.42|2209.92|2211.9|2210.4|2211.9|2210.4|2211.42|2209.92|0
1645425420000|2022-02-21 06:37:00|2211.91|2210.41|2211.55|2210.05|2211.92|2210.42|2211.54|2210.04|0
1645425430000|2022-02-21 06:37:10|2211.54|2210.04|2211.67|2210.17|2211.68|2210.18|2211.54|2210.04|0
1645425440000|2022-02-21 06:37:20|2211.66|2210.16|2211.66|2210.16|2211.66|2210.16|2211.66|2210.16|0
1645425450000|2022-02-21 06:37:30|2211.67|2210.17|2211.7|2210.2|2211.7|2210.2|2211.66|2210.16|0
1645425460000|2022-02-21 06:37:40|2211.69|2210.19|2211.89|2210.39|2211.89|2210.39|2211.69|2210.19|0
1645425470000|2022-02-21 06:37:50|2211.88|2210.38|2211.88|2210.38|2211.89|2210.39|2211.67|2210.17|0
1645425480000|2022-02-21 06:38:00|2211.86|2210.36|2211.9|2210.4|2211.9|2210.4|2211.86|2210.36|0
1645425490000|2022-02-21 06:38:10|2211.91|2210.41|2211.91|2210.41|2211.91|2210.41|2211.9|2210.4|0
1645425500000|2022-02-21 06:38:20|2211.9|2210.4|2212.04|2210.54|2212.16|2210.66|2211.9|2210.4|0
1645425510000|2022-02-21 06:38:30|2212.08|2210.58|2212.04|2210.54|2212.17|2210.67|2212.04|2210.54|0
1645425520000|2022-02-21 06:38:40|2212.05|2210.55|2212.04|2210.54|2212.17|2210.67|2212.04|2210.54|0
1645425530000|2022-02-21 06:38:50|2212.06|2210.56|2212.04|2210.54|2212.18|2210.68|2212.04|2210.54|0
1645425540000|2022-02-21 06:39:00|2212.08|2210.58|2211.93|2210.43|2212.16|2210.66|2211.93|2210.43|0
1645425550000|2022-02-21 06:39:10|2212.13|2210.63|2212.13|2210.63|2212.14|2210.64|2212.13|2210.63|0
1645425570000|2022-02-21 06:39:30|2212.12|2210.62|2212.36|2210.86|2212.36|2210.86|2212.12|2210.62|0
1645425580000|2022-02-21 06:39:40|2212.37|2210.87|2212.36|2210.86|2212.37|2210.87|2212.36|2210.86|0
1645425590000|2022-02-21 06:39:50|2212.34|2210.84|2212.58|2211.08|2212.59|2211.09|2212.34|2210.84|0
1645425600000|2022-02-21 06:40:00|2212.57|2211.07|2212.43|2210.93|2212.57|2211.07|2212.42|2210.92|0
1645425610000|2022-02-21 06:40:10|2212.46|2210.96|2212.44|2210.94|2212.57|2211.07|2212.34|2210.84|0
1645425620000|2022-02-21 06:40:20|2212.48|2210.98|2212.57|2211.07|2212.57|2211.07|2212.44|2210.94|0
1645425630000|2022-02-21 06:40:30|2212.64|2211.14|2212.33|2210.83|2212.78|2211.28|2212.33|2210.83|0
1645425640000|2022-02-21 06:40:40|2212.31|2210.81|2212.56|2211.06|2212.56|2211.06|2212.31|2210.81|0
1645425650000|2022-02-21 06:40:50|2212.55|2211.05|2212.85|2211.35|2212.85|2211.35|2212.55|2211.05|0
1645425660000|2022-02-21 06:41:00|2212.82|2211.32|2212.84|2211.34|2212.85|2211.35|2212.74|2211.24|0
1645425670000|2022-02-21 06:41:10|2212.85|2211.35|2213.15|2211.65|2213.17|2211.67|2212.85|2211.35|0
1645425680000|2022-02-21 06:41:20|2213.16|2211.66|2213.37|2211.87|2213.46|2211.96|2213.16|2211.66|0
1645425690000|2022-02-21 06:41:30|2213.35|2211.85|2213.35|2211.85|2213.35|2211.85|2213.35|2211.85|0
1645425700000|2022-02-21 06:41:40|2213.37|2211.87|2213.35|2211.85|2213.37|2211.87|2213.35|2211.85|0
1645425720000|2022-02-21 06:42:00|2213.36|2211.86|2213.32|2211.82|2213.36|2211.86|2213.32|2211.82|0
1645425730000|2022-02-21 06:42:10|2213.29|2211.79|2213.06|2211.56|2213.29|2211.79|2213.06|2211.56|0
1645425740000|2022-02-21 06:42:20|2213.07|2211.57|2213.09|2211.59|2213.09|2211.59|2213.07|2211.57|0
1645425750000|2022-02-21 06:42:30|2213.1|2211.6|2213.1|2211.6|2213.11|2211.61|2213.09|2211.59|0
1645425760000|2022-02-21 06:42:40|2213.09|2211.59|2212.88|2211.38|2213.1|2211.6|2212.87|2211.37|0
1645425770000|2022-02-21 06:42:50|2212.87|2211.37|2212.99|2211.49|2212.99|2211.49|2212.87|2211.37|0
1645425780000|2022-02-21 06:43:00|2212.92|2211.42|2212.78|2211.28|2212.92|2211.42|2212.77|2211.27|0
1645425790000|2022-02-21 06:43:10|2212.96|2211.46|2212.96|2211.46|2212.96|2211.46|2212.95|2211.45|0
1645425800000|2022-02-21 06:43:20|2213.1|2211.6|2213.39|2211.89|2213.39|2211.89|2213.1|2211.6|0
1645425810000|2022-02-21 06:43:30|2213.4|2211.9|2213.39|2211.89|2213.4|2211.9|2213.39|2211.89|0
1645425820000|2022-02-21 06:43:40|2213.4|2211.9|2213.6|2212.1|2213.82|2212.32|2213.39|2211.89|0
1645425830000|2022-02-21 06:43:50|2213.62|2212.12|2213.6|2212.1|2213.62|2212.12|2213.6|2212.1|0
1645425840000|2022-02-21 06:44:00|2213.63|2212.13|2213.82|2212.32|2214.24|2212.74|2213.63|2212.13|0
1645425850000|2022-02-21 06:44:10|2213.81|2212.31|2213.81|2212.31|2213.81|2212.31|2213.81|2212.31|0
1645425860000|2022-02-21 06:44:20|2213.74|2212.24|2213.79|2212.29|2213.82|2212.32|2213.6|2212.1|0
1645425880000|2022-02-21 06:44:40|2213.76|2212.26|2213.69|2212.19|2213.76|2212.26|2213.67|2212.17|0
1645425890000|2022-02-21 06:44:50|2213.73|2212.23|2213.81|2212.31|2213.82|2212.32|2213.73|2212.23|0
1645425900000|2022-02-21 06:45:00|2213.82|2212.32|2213.84|2212.34|2213.84|2212.34|2213.7|2212.2|0
1645425920000|2022-02-21 06:45:20|2213.9|2212.4|2214.27|2212.77|2214.27|2212.77|2213.9|2212.4|0
1645425930000|2022-02-21 06:45:30|2214.26|2212.76|2214.27|2212.77|2214.27|2212.77|2214.05|2212.55|0
1645425940000|2022-02-21 06:45:40|2214.2|2212.7|2214.36|2212.86|2214.56|2213.06|2214.05|2212.55|0
1645425950000|2022-02-21 06:45:50|2214.34|2212.84|2214.32|2212.82|2214.34|2212.84|2214.19|2212.69|0
1645425960000|2022-02-21 06:46:00|2214.34|2212.84|2214.35|2212.85|2214.35|2212.85|2214.13|2212.63|0
1645425970000|2022-02-21 06:46:10|2214.31|2212.81|2214.24|2212.74|2214.36|2212.86|2214.13|2212.63|0
1645425980000|2022-02-21 06:46:20|2214.25|2212.75|2214.38|2212.88|2214.38|2212.88|2214.24|2212.74|0
1645425990000|2022-02-21 06:46:30|2214.37|2212.87|2214.16|2212.66|2214.38|2212.88|2214.16|2212.66|0
1645426000000|2022-02-21 06:46:40|2214.25|2212.75|2214.16|2212.66|2214.27|2212.77|2214.16|2212.66|0
1645426010000|2022-02-21 06:46:50|2214.15|2212.65|2214.25|2212.75|2214.37|2212.87|2214.15|2212.65|0
1645426020000|2022-02-21 06:47:00|2214.24|2212.74|2214.36|2212.86|2214.36|2212.86|2214.13|2212.63|0
1645426030000|2022-02-21 06:47:10|2214.35|2212.85|2214.36|2212.86|2214.37|2212.87|2214.35|2212.85|0
1645426040000|2022-02-21 06:47:20|2214.37|2212.87|2214.84|2213.34|2214.84|2213.34|2214.37|2212.87|0
1645426050000|2022-02-21 06:47:30|2214.85|2213.35|2214.84|2213.34|2215.05|2213.55|2214.84|2213.34|0
1645426060000|2022-02-21 06:47:40|2214.85|2213.35|2215.07|2213.57|2215.07|2213.57|2214.84|2213.34|0
1645426070000|2022-02-21 06:47:50|2215.08|2213.58|2215.08|2213.58|2215.17|2213.67|2215.05|2213.55|0
1645426080000|2022-02-21 06:48:00|2215.09|2213.59|2215.28|2213.78|2215.28|2213.78|2215.06|2213.56|0
1645426090000|2022-02-21 06:48:10|2215.27|2213.77|2215.29|2213.79|2215.29|2213.79|2215.07|2213.57|0
1645426100000|2022-02-21 06:48:20|2215.32|2213.82|2215.51|2214.01|2215.6|2214.1|2215.31|2213.81|0
1645426110000|2022-02-21 06:48:30|2215.48|2213.98|2215.27|2213.77|2215.72|2214.22|2215.27|2213.77|0
1645426120000|2022-02-21 06:48:40|2215.28|2213.78|2215.27|2213.77|2215.28|2213.78|2215.27|2213.77|0
1645426130000|2022-02-21 06:48:50|2215.33|2213.83|2215.41|2213.91|2215.41|2213.91|2215.33|2213.83|0
1645426140000|2022-02-21 06:49:00|2215.43|2213.93|2215.52|2214.02|2215.53|2214.03|2215.39|2213.89|0
1645426150000|2022-02-21 06:49:10|2215.53|2214.03|2215.55|2214.05|2215.55|2214.05|2215.53|2214.03|0
1645426160000|2022-02-21 06:49:20|2215.56|2214.06|2215.56|2214.06|2215.58|2214.08|2215.56|2214.06|0
1645426170000|2022-02-21 06:49:30|2215.58|2214.08|2215.53|2214.03|2215.58|2214.08|2215.53|2214.03|0
1645426180000|2022-02-21 06:49:40|2215.5|2214|2216.38|2214.88|2216.38|2214.88|2215.33|2213.83|0
1645426190000|2022-02-21 06:49:50|2216.37|2214.87|2216.16|2214.66|2216.37|2214.87|2216.16|2214.66|0
1645426200000|2022-02-21 06:50:00|2216.15|2214.65|2215.92|2214.42|2216.15|2214.65|2215.91|2214.41|0
1645426210000|2022-02-21 06:50:10|2215.91|2214.41|2216.13|2214.63|2216.13|2214.63|2215.91|2214.41|0
1645426220000|2022-02-21 06:50:20|2216.1|2214.6|2216.32|2214.82|2216.37|2214.87|2216.02|2214.52|0
1645426230000|2022-02-21 06:50:30|2216.33|2214.83|2215.67|2214.17|2216.33|2214.83|2215.55|2214.05|0
1645426240000|2022-02-21 06:50:40|2215.68|2214.18|2215.66|2214.16|2215.89|2214.39|2215.65|2214.15|0
1645426250000|2022-02-21 06:50:50|2215.67|2214.17|2216.02|2214.52|2216.13|2214.63|2215.67|2214.17|0
1645426260000|2022-02-21 06:51:00|2216.01|2214.51|2216.02|2214.52|2216.13|2214.63|2215.92|2214.42|0
1645426270000|2022-02-21 06:51:10|2216.03|2214.53|2216.13|2214.63|2216.34|2214.84|2216.03|2214.53|0
1645426280000|2022-02-21 06:51:20|2216.11|2214.61|2216.3|2214.8|2216.32|2214.82|2216.1|2214.6|0
1645426290000|2022-02-21 06:51:30|2216.29|2214.79|2216.3|2214.8|2216.3|2214.8|2216.29|2214.79|0
1645426300000|2022-02-21 06:51:40|2216.32|2214.82|2216.51|2215.01|2216.51|2215.01|2216.29|2214.79|0
1645426310000|2022-02-21 06:51:50|2216.52|2215.02|2216.39|2214.89|2216.52|2215.02|2216.31|2214.81|0
1645426320000|2022-02-21 06:52:00|2216.42|2214.92|2216.52|2215.02|2216.52|2215.02|2216.3|2214.8|0
1645426330000|2022-02-21 06:52:10|2216.51|2215.01|2217.24|2215.74|2217.24|2215.74|2216.51|2215.01|0
1645426340000|2022-02-21 06:52:20|2217.25|2215.75|2217.12|2215.62|2217.46|2215.96|2217.12|2215.62|0
1645426350000|2022-02-21 06:52:30|2217.09|2215.59|2217.23|2215.73|2217.24|2215.74|2217.01|2215.51|0
1645426360000|2022-02-21 06:52:40|2217.19|2215.69|2217.46|2215.96|2217.47|2215.97|2217.11|2215.61|0
1645426370000|2022-02-21 06:52:50|2217.47|2215.97|2217.25|2215.75|2217.47|2215.97|2217.25|2215.75|0
1645426380000|2022-02-21 06:53:00|2217.32|2215.82|2217.04|2215.54|2217.46|2215.96|2217.04|2215.54|0
1645426390000|2022-02-21 06:53:10|2217.02|2215.52|2217.28|2215.78|2217.48|2215.98|2217.02|2215.52|0
1645426400000|2022-02-21 06:53:20|2217.36|2215.86|2217.25|2215.75|2217.36|2215.86|2217.25|2215.75|0
1645426410000|2022-02-21 06:53:30|2217.29|2215.79|2216.85|2215.35|2217.36|2215.86|2216.85|2215.35|0
1645426420000|2022-02-21 06:53:40|2216.81|2215.31|2216.71|2215.21|2216.81|2215.31|2216.63|2215.13|0
1645426430000|2022-02-21 06:53:50|2216.7|2215.2|2216.62|2215.12|2216.93|2215.43|2216.61|2215.11|0
1645426440000|2022-02-21 06:54:00|2216.61|2215.11|2216.79|2215.29|2216.79|2215.29|2216.5|2215|0
1645426450000|2022-02-21 06:54:10|2216.88|2215.38|2216.78|2215.28|2216.9|2215.4|2216.67|2215.17|0
1645426460000|2022-02-21 06:54:20|2216.77|2215.27|2216.55|2215.05|2216.77|2215.27|2216.46|2214.96|0
1645426470000|2022-02-21 06:54:30|2216.59|2215.09|2216.66|2215.16|2216.76|2215.26|2216.59|2215.09|0
1645426480000|2022-02-21 06:54:40|2216.73|2215.23|2216.85|2215.35|2216.87|2215.37|2216.73|2215.23|0
1645426490000|2022-02-21 06:54:50|2216.86|2215.36|2217.07|2215.57|2217.08|2215.58|2216.86|2215.36|0
1645426500000|2022-02-21 06:55:00|2217.08|2215.58|2216.85|2215.35|2217.08|2215.58|2216.85|2215.35|0
1645426510000|2022-02-21 06:55:10|2216.86|2215.36|2216.85|2215.35|2216.86|2215.36|2216.83|2215.33|0
1645426520000|2022-02-21 06:55:20|2216.84|2215.34|2216.85|2215.35|2216.85|2215.35|2216.84|2215.34|0
1645426530000|2022-02-21 06:55:30|2216.82|2215.32|2216.73|2215.23|2216.85|2215.35|2216.73|2215.23|0
1645426550000|2022-02-21 06:55:50|2216.7|2215.2|2216.22|2214.72|2216.7|2215.2|2216.22|2214.72|0
1645426560000|2022-02-21 06:56:00|2216.11|2214.61|2216.13|2214.63|2216.13|2214.63|2216.11|2214.61|0
1645426570000|2022-02-21 06:56:10|2216.06|2214.56|2215.82|2214.32|2216.06|2214.56|2215.82|2214.32|0
1645426580000|2022-02-21 06:56:20|2215.81|2214.31|2215.6|2214.1|2215.82|2214.32|2215.6|2214.1|0
1645426590000|2022-02-21 06:56:30|2215.59|2214.09|2216|2214.5|2216|2214.5|2215.57|2214.07|0
1645426600000|2022-02-21 06:56:40|2215.99|2214.49|2215.99|2214.49|2215.99|2214.49|2215.99|2214.49|0
1645426610000|2022-02-21 06:56:50|2216|2214.5|2216|2214.5|2216.08|2214.58|2215.99|2214.49|0
1645426620000|2022-02-21 06:57:00|2215.94|2214.44|2215.6|2214.1|2215.94|2214.44|2215.6|2214.1|0
1645426630000|2022-02-21 06:57:10|2215.51|2214.01|2215.38|2213.88|2215.51|2214.01|2215.38|2213.88|0
1645426640000|2022-02-21 06:57:20|2215.28|2213.78|2214.89|2213.39|2215.28|2213.78|2214.89|2213.39|0
1645426650000|2022-02-21 06:57:30|2214.92|2213.42|2214.89|2213.39|2214.98|2213.48|2214.89|2213.39|0
1645426660000|2022-02-21 06:57:40|2214.92|2213.42|2214.98|2213.48|2214.98|2213.48|2214.92|2213.42|0
1645426670000|2022-02-21 06:57:50|2215.01|2213.51|2215.27|2213.77|2215.27|2213.77|2214.86|2213.36|0
1645426680000|2022-02-21 06:58:00|2215.3|2213.8|2215.14|2213.64|2215.46|2213.96|2214.82|2213.32|0
1645426690000|2022-02-21 06:58:10|2215.17|2213.67|2215.66|2214.16|2215.66|2214.16|2215.12|2213.62|0
1645426700000|2022-02-21 06:58:20|2215.54|2214.04|2215.55|2214.05|2215.77|2214.27|2215.22|2213.72|0
1645426710000|2022-02-21 06:58:30|2215.59|2214.09|2215.44|2213.94|2215.66|2214.16|2215.44|2213.94|0
1645426720000|2022-02-21 06:58:40|2215.47|2213.97|2215.44|2213.94|2215.64|2214.14|2215.44|2213.94|0
1645426730000|2022-02-21 06:58:50|2215.43|2213.93|2215.23|2213.73|2215.43|2213.93|2215.23|2213.73|0
1645426740000|2022-02-21 06:59:00|2215.19|2213.69|2215.35|2213.85|2215.35|2213.85|2215.02|2213.52|0
1645426750000|2022-02-21 06:59:10|2215.38|2213.88|2215.02|2213.52|2215.44|2213.94|2215.02|2213.52|0
1645426760000|2022-02-21 06:59:20|2215.13|2213.63|2215.1|2213.6|2215.13|2213.63|2214.97|2213.47|0
1645426770000|2022-02-21 06:59:30|2215.08|2213.58|2215.5|2214|2215.59|2214.09|2215.08|2213.58|0
1645426780000|2022-02-21 06:59:40|2215.49|2213.99|2215.04|2213.54|2215.49|2213.99|2214.95|2213.45|0
1645426790000|2022-02-21 06:59:50|2215.05|2213.55|2215.16|2213.66|2215.16|2213.66|2214.92|2213.42|0
1645426800000|2022-02-21 07:00:00|2215.17|2213.67|2214.52|2213.02|2215.28|2213.78|2212.75|2211.25|0
1645426810000|2022-02-21 07:00:10|2214.55|2213.05|2215.75|2214.25|2215.91|2214.41|2214.23|2212.73|0
1645426820000|2022-02-21 07:00:20|2215.74|2214.24|2215.33|2213.83|2215.74|2214.24|2215.1|2213.6|0
1645426830000|2022-02-21 07:00:30|2215.32|2213.82|2215.21|2213.71|2215.33|2213.83|2215.12|2213.62|0
1645426840000|2022-02-21 07:00:40|2215.31|2213.81|2216.3|2214.8|2216.3|2214.8|2215.31|2213.81|0
1645426850000|2022-02-21 07:00:50|2216.34|2214.84|2216.66|2215.16|2216.85|2215.35|2216.3|2214.8|0
1645426860000|2022-02-21 07:01:00|2216.65|2215.15|2217.08|2215.58|2217.08|2215.58|2216.65|2215.15|0
1645426870000|2022-02-21 07:01:10|2217.25|2215.75|2217.68|2216.18|2217.8|2216.3|2217.25|2215.75|0
1645426880000|2022-02-21 07:01:20|2217.71|2216.21|2217.76|2216.26|2218|2216.5|2217.68|2216.18|0
1645426890000|2022-02-21 07:01:30|2217.69|2216.19|2217.76|2216.26|2217.86|2216.36|2217.55|2216.05|0
1645426900000|2022-02-21 07:01:40|2217.77|2216.27|2216.68|2215.18|2218.07|2216.57|2216.28|2214.78|0
1645426910000|2022-02-21 07:01:50|2216.71|2215.21|2216.6|2215.1|2216.99|2215.49|2216.6|2215.1|0
1645426920000|2022-02-21 07:02:00|2216.46|2214.96|2216.45|2214.95|2216.46|2214.96|2215.4|2213.9|0
1645426930000|2022-02-21 07:02:10|2216.44|2214.94|2216.24|2214.74|2216.54|2215.04|2216.11|2214.61|0
1645426940000|2022-02-21 07:02:20|2216.18|2214.68|2216.46|2214.96|2216.46|2214.96|2215.91|2214.41|0
1645426950000|2022-02-21 07:02:30|2216.43|2214.93|2216.04|2214.54|2216.43|2214.93|2215.9|2214.4|0
1645426960000|2022-02-21 07:02:40|2216.11|2214.61|2216.24|2214.74|2216.25|2214.75|2215.81|2214.31|0
1645426970000|2022-02-21 07:02:50|2216.23|2214.73|2216.22|2214.72|2216.23|2214.73|2215.81|2214.31|0
1645426980000|2022-02-21 07:03:00|2216.12|2214.62|2215.37|2213.87|2216.12|2214.62|2215.27|2213.77|0
1645426990000|2022-02-21 07:03:10|2215.43|2213.93|2216.09|2214.59|2216.22|2214.72|2215.43|2213.93|0
1645427000000|2022-02-21 07:03:20|2216.1|2214.6|2216.94|2215.44|2216.94|2215.44|2216.09|2214.59|0
1645427010000|2022-02-21 07:03:30|2216.97|2215.47|2217.07|2215.57|2217.27|2215.77|2216.95|2215.45|0
1645427020000|2022-02-21 07:03:40|2217.06|2215.56|2217.06|2215.56|2217.15|2215.65|2216.86|2215.36|0
1645427030000|2022-02-21 07:03:50|2217.09|2215.59|2217.56|2216.06|2217.56|2216.06|2217.05|2215.55|0
1645427040000|2022-02-21 07:04:00|2217.53|2216.03|2217.48|2215.98|2217.53|2216.03|2217.26|2215.76|0
1645427050000|2022-02-21 07:04:10|2217.47|2215.97|2217.26|2215.76|2217.48|2215.98|2217.26|2215.76|0
1645427060000|2022-02-21 07:04:20|2217.29|2215.79|2217.27|2215.77|2217.36|2215.86|2217.26|2215.76|0
1645427070000|2022-02-21 07:04:30|2217.3|2215.8|2216.72|2215.22|2217.36|2215.86|2216.41|2214.91|0
1645427080000|2022-02-21 07:04:40|2216.68|2215.18|2216.42|2214.92|2216.68|2215.18|2216.29|2214.79|0
1645427090000|2022-02-21 07:04:50|2216.39|2214.89|2216.21|2214.71|2216.39|2214.89|2215.87|2214.37|0
1645427100000|2022-02-21 07:05:00|2216.24|2214.74|2216.4|2214.9|2217.26|2215.76|2216.24|2214.74|0
1645427110000|2022-02-21 07:05:10|2216.53|2215.03|2216.82|2215.32|2216.83|2215.33|2216.53|2215.03|0
1645427120000|2022-02-21 07:05:20|2216.81|2215.31|2216.26|2214.76|2216.81|2215.31|2216.25|2214.75|0
1645427130000|2022-02-21 07:05:30|2216.3|2214.8|2216.62|2215.12|2216.62|2215.12|2216.26|2214.76|0
1645427140000|2022-02-21 07:05:40|2216.63|2215.13|2216.64|2215.14|2216.64|2215.14|2216.4|2214.9|0
1645427150000|2022-02-21 07:05:50|2216.63|2215.13|2216.22|2214.72|2216.64|2215.14|2216.22|2214.72|0
1645427160000|2022-02-21 07:06:00|2216.23|2214.73|2216.02|2214.52|2216.23|2214.73|2216|2214.5|0
1645427170000|2022-02-21 07:06:10|2216.08|2214.58|2216.44|2214.94|2216.64|2215.14|2216.08|2214.58|0
1645427180000|2022-02-21 07:06:20|2216.5|2215|2216.47|2214.97|2216.67|2215.17|2216.44|2214.94|0
1645427190000|2022-02-21 07:06:30|2216.5|2215|2216.48|2214.98|2216.68|2215.18|2216.35|2214.85|0
1645427200000|2022-02-21 07:06:40|2216.49|2214.99|2216.35|2214.85|2216.49|2214.99|2216.26|2214.76|0
1645427210000|2022-02-21 07:06:50|2216.32|2214.82|2216.47|2214.97|2216.48|2214.98|2216.26|2214.76|0
1645427220000|2022-02-21 07:07:00|2216.48|2214.98|2216.25|2214.75|2216.48|2214.98|2215.83|2214.33|0
1645427230000|2022-02-21 07:07:10|2216.26|2214.76|2216.48|2214.98|2216.57|2215.07|2216.25|2214.75|0
1645427240000|2022-02-21 07:07:20|2216.55|2215.05|2217.31|2215.81|2217.31|2215.81|2216.47|2214.97|0
1645427250000|2022-02-21 07:07:30|2217.32|2215.82|2217.62|2216.12|2217.73|2216.23|2217.32|2215.82|0
1645427260000|2022-02-21 07:07:40|2217.65|2216.15|2217.96|2216.46|2217.96|2216.46|2217.62|2216.12|0
1645427270000|2022-02-21 07:07:50|2217.98|2216.48|2218.39|2216.89|2218.59|2217.09|2217.96|2216.46|0
1645427280000|2022-02-21 07:08:00|2218.32|2216.82|2218.48|2216.98|2218.6|2217.1|2217.97|2216.47|0
1645427290000|2022-02-21 07:08:10|2218.47|2216.97|2218.62|2217.12|2218.62|2217.12|2218.47|2216.97|0
1645427300000|2022-02-21 07:08:20|2218.61|2217.11|2218.82|2217.32|2218.9|2217.4|2218.59|2217.09|0
1645427310000|2022-02-21 07:08:30|2218.85|2217.35|2219.06|2217.56|2219.07|2217.57|2218.85|2217.35|0
1645427320000|2022-02-21 07:08:40|2219.08|2217.58|2219.38|2217.88|2219.38|2217.88|2219.08|2217.58|0
1645427330000|2022-02-21 07:08:50|2219.42|2217.92|2219.48|2217.98|2219.48|2217.98|2219.27|2217.77|0
1645427340000|2022-02-21 07:09:00|2219.62|2218.12|2220.17|2218.67|2220.17|2218.67|2219.11|2217.61|0
1645427350000|2022-02-21 07:09:10|2220.14|2218.64|2220.06|2218.56|2220.29|2218.79|2219.85|2218.35|0
1645427360000|2022-02-21 07:09:20|2220.07|2218.57|2220.46|2218.96|2220.51|2219.01|2220.07|2218.57|0
1645427370000|2022-02-21 07:09:30|2220.38|2218.88|2220.29|2218.79|2220.5|2219|2220.26|2218.76|0
1645427380000|2022-02-21 07:09:40|2220.26|2218.76|2220.59|2219.09|2220.59|2219.09|2220.09|2218.59|0
1645427390000|2022-02-21 07:09:50|2220.53|2219.03|2220.54|2219.04|2220.56|2219.06|2220.35|2218.85|0
1645427400000|2022-02-21 07:10:00|2220.55|2219.05|2220.76|2219.26|2220.78|2219.28|2220.34|2218.84|0
1645427410000|2022-02-21 07:10:10|2220.75|2219.25|2220.98|2219.48|2221.07|2219.57|2220.75|2219.25|0
1645427420000|2022-02-21 07:10:20|2220.97|2219.47|2221.17|2219.67|2221.38|2219.88|2220.83|2219.33|0
1645427430000|2022-02-21 07:10:30|2221.16|2219.66|2221.15|2219.65|2221.36|2219.86|2221.15|2219.65|0
1645427440000|2022-02-21 07:10:40|2221.11|2219.61|2221.12|2219.62|2221.36|2219.86|2221.03|2219.53|0
1645427450000|2022-02-21 07:10:50|2221.13|2219.63|2220.76|2219.26|2221.13|2219.63|2220.71|2219.21|0
1645427460000|2022-02-21 07:11:00|2220.71|2219.21|2219.73|2218.23|2220.71|2219.21|2219.73|2218.23|0
1645427470000|2022-02-21 07:11:10|2219.69|2218.19|2219.52|2218.02|2219.74|2218.24|2219.43|2217.93|0
1645427480000|2022-02-21 07:11:20|2219.56|2218.06|2219.64|2218.14|2219.74|2218.24|2219.52|2218.02|0
1645427490000|2022-02-21 07:11:30|2219.6|2218.1|2219.52|2218.02|2219.64|2218.14|2219.41|2217.91|0
1645427500000|2022-02-21 07:11:40|2219.56|2218.06|2218.78|2217.28|2219.64|2218.14|2218.78|2217.28|0
1645427510000|2022-02-21 07:11:50|2218.68|2217.18|2218.89|2217.39|2219.03|2217.53|2218.36|2216.86|0
1645427520000|2022-02-21 07:12:00|2218.92|2217.42|2218.66|2217.16|2219.01|2217.51|2218.66|2217.16|0
1645427530000|2022-02-21 07:12:10|2218.63|2217.13|2218.43|2216.93|2218.63|2217.13|2217.92|2216.42|0
1645427540000|2022-02-21 07:12:20|2218.33|2216.83|2217.72|2216.22|2218.33|2216.83|2217.72|2216.22|0
1645427550000|2022-02-21 07:12:30|2217.75|2216.25|2217.3|2215.8|2217.82|2216.32|2217.3|2215.8|0
1645427560000|2022-02-21 07:12:40|2217.29|2215.79|2217.18|2215.68|2217.49|2215.99|2217.1|2215.6|0
1645427570000|2022-02-21 07:12:50|2217.19|2215.69|2217.9|2216.4|2218.02|2216.52|2217.19|2215.69|0
1645427580000|2022-02-21 07:13:00|2217.91|2216.41|2219.19|2217.69|2219.19|2217.69|2217.8|2216.3|0
1645427590000|2022-02-21 07:13:10|2219.15|2217.65|2219.67|2218.17|2219.8|2218.3|2219.06|2217.56|0
1645427600000|2022-02-21 07:13:20|2219.7|2218.2|2219.77|2218.27|2219.99|2218.49|2219.7|2218.2|0
1645427610000|2022-02-21 07:13:30|2219.76|2218.26|2219.53|2218.03|2219.76|2218.26|2219.33|2217.83|0
1645427620000|2022-02-21 07:13:40|2219.54|2218.04|2219.94|2218.44|2220.05|2218.55|2219.53|2218.03|0
1645427630000|2022-02-21 07:13:50|2219.97|2218.47|2219.93|2218.43|2220.23|2218.73|2219.93|2218.43|0
1645427640000|2022-02-21 07:14:00|2219.94|2218.44|2220.49|2218.99|2220.6|2219.1|2219.94|2218.44|0
1645427650000|2022-02-21 07:14:10|2220.53|2219.03|2220.17|2218.67|2220.81|2219.31|2220.17|2218.67|0
1645427660000|2022-02-21 07:14:20|2220.11|2218.61|2220.27|2218.77|2220.28|2218.78|2219.95|2218.45|0
1645427670000|2022-02-21 07:14:30|2220.29|2218.79|2220.5|2219|2220.51|2219.01|2220.29|2218.79|0
1645427680000|2022-02-21 07:14:40|2220.49|2218.99|2220.37|2218.87|2220.5|2219|2220.29|2218.79|0
1645427690000|2022-02-21 07:14:50|2220.29|2218.79|2220.67|2219.17|2220.71|2219.21|2220.28|2218.78|0
1645427700000|2022-02-21 07:15:00|2220.58|2219.08|2220.52|2219.02|2220.61|2219.11|2220.29|2218.79|0
1645427710000|2022-02-21 07:15:10|2220.51|2219.01|2220.52|2219.02|2220.69|2219.19|2220.48|2218.98|0
1645427720000|2022-02-21 07:15:20|2220.58|2219.08|2219.61|2218.11|2220.58|2219.08|2219.49|2217.99|0
1645427730000|2022-02-21 07:15:30|2219.58|2218.08|2219.54|2218.04|2219.85|2218.35|2219.4|2217.9|0
1645427740000|2022-02-21 07:15:40|2219.53|2218.03|2218.62|2217.12|2219.53|2218.03|2218.58|2217.08|0
1645427750000|2022-02-21 07:15:50|2218.7|2217.2|2218.06|2216.56|2218.8|2217.3|2217.84|2216.34|0
1645427760000|2022-02-21 07:16:00|2218.16|2216.66|2218.37|2216.87|2218.49|2216.99|2217.84|2216.34|0
1645427770000|2022-02-21 07:16:10|2218.4|2216.9|2218.68|2217.18|2218.7|2217.2|2218.37|2216.87|0
1645427780000|2022-02-21 07:16:20|2218.72|2217.22|2218.66|2217.16|2218.77|2217.27|2218.45|2216.95|0
1645427790000|2022-02-21 07:16:30|2218.63|2217.13|2218.53|2217.03|2218.63|2217.13|2218.3|2216.8|0
1645427800000|2022-02-21 07:16:40|2218.56|2217.06|2218.1|2216.6|2218.66|2217.16|2218|2216.5|0
1645427810000|2022-02-21 07:16:50|2218.14|2216.64|2218.55|2217.05|2218.67|2217.17|2218.14|2216.64|0
1645427820000|2022-02-21 07:17:00|2218.67|2217.17|2218.87|2217.37|2218.9|2217.4|2218.47|2216.97|0
1645427830000|2022-02-21 07:17:10|2218.79|2217.29|2218.7|2217.2|2219.01|2217.51|2218.58|2217.08|0
1645427840000|2022-02-21 07:17:20|2218.71|2217.21|2219.04|2217.54|2219.16|2217.66|2218.71|2217.21|0
1645427850000|2022-02-21 07:17:30|2219.07|2217.57|2219.04|2217.54|2219.17|2217.67|2219.03|2217.53|0
1645427860000|2022-02-21 07:17:40|2219.21|2217.71|2219.56|2218.06|2219.58|2218.08|2219.21|2217.71|0
1645427870000|2022-02-21 07:17:50|2219.59|2218.09|2219.58|2218.08|2219.65|2218.15|2219.55|2218.05|0
1645427880000|2022-02-21 07:18:00|2219.59|2218.09|2220|2218.5|2220.02|2218.52|2219.59|2218.09|0
1645427890000|2022-02-21 07:18:10|2219.97|2218.47|2219.51|2218.01|2219.97|2218.47|2219.46|2217.96|0
1645427900000|2022-02-21 07:18:20|2219.38|2217.88|2219.81|2218.31|2219.83|2218.33|2219.38|2217.88|0
1645427910000|2022-02-21 07:18:30|2219.82|2218.32|2220.02|2218.52|2220.23|2218.73|2219.81|2218.31|0
1645427920000|2022-02-21 07:18:40|2220.05|2218.55|2220.04|2218.54|2220.25|2218.75|2220.02|2218.52|0
1645427930000|2022-02-21 07:18:50|2220.03|2218.53|2219.91|2218.41|2220.04|2218.54|2219.91|2218.41|0
1645427940000|2022-02-21 07:19:00|2219.88|2218.38|2219.93|2218.43|2220.04|2218.54|2219.61|2218.11|0
1645427950000|2022-02-21 07:19:10|2219.89|2218.39|2219.84|2218.34|2219.93|2218.43|2219.62|2218.12|0
1645427960000|2022-02-21 07:19:20|2219.85|2218.35|2219.85|2218.35|2220.06|2218.56|2219.85|2218.35|0
1645427970000|2022-02-21 07:19:30|2219.86|2218.36|2220.5|2219|2220.5|2219|2219.86|2218.36|0
1645427980000|2022-02-21 07:19:40|2220.52|2219.02|2220.74|2219.24|2220.75|2219.25|2220.52|2219.02|0
1645427990000|2022-02-21 07:19:50|2220.75|2219.25|2220.77|2219.27|2220.77|2219.27|2220.75|2219.25|0
1645428000000|2022-02-21 07:20:00|2220.83|2219.33|2221.38|2219.88|2221.38|2219.88|2220.83|2219.33|0
1645428010000|2022-02-21 07:20:10|2221.37|2219.87|2221.91|2220.41|2221.91|2220.41|2221.24|2219.74|0
1645428020000|2022-02-21 07:20:20|2221.94|2220.44|2221.99|2220.49|2222.32|2220.82|2221.92|2220.42|0
1645428030000|2022-02-21 07:20:30|2222.03|2220.53|2222.36|2220.86|2222.38|2220.88|2221.91|2220.41|0
1645428040000|2022-02-21 07:20:40|2222.37|2220.87|2222.33|2220.83|2222.37|2220.87|2222.14|2220.64|0
1645428050000|2022-02-21 07:20:50|2222.26|2220.76|2221.92|2220.42|2222.26|2220.76|2221.89|2220.39|0
1645428060000|2022-02-21 07:21:00|2221.91|2220.41|2222.12|2220.62|2222.12|2220.62|2221.67|2220.17|0
1645428070000|2022-02-21 07:21:10|2221.92|2220.42|2221.47|2219.97|2221.92|2220.42|2221.47|2219.97|0
1645428080000|2022-02-21 07:21:20|2221.46|2219.96|2221.35|2219.85|2221.47|2219.97|2221.27|2219.77|0
1645428090000|2022-02-21 07:21:30|2221.32|2219.82|2221.27|2219.77|2221.32|2219.82|2221.25|2219.75|0
1645428100000|2022-02-21 07:21:40|2221.25|2219.75|2221.41|2219.91|2221.54|2220.04|2221.25|2219.75|0
1645428110000|2022-02-21 07:21:50|2221.37|2219.87|2221.27|2219.77|2221.52|2220.02|2221.27|2219.77|0
1645428120000|2022-02-21 07:22:00|2221.24|2219.74|2221.05|2219.55|2221.28|2219.78|2220.94|2219.44|0
1645428130000|2022-02-21 07:22:10|2221.02|2219.52|2220.6|2219.1|2221.04|2219.54|2220.6|2219.1|0
1645428140000|2022-02-21 07:22:20|2220.59|2219.09|2220.59|2219.09|2220.62|2219.12|2220.59|2219.09|0
1645428150000|2022-02-21 07:22:30|2220.6|2219.1|2220.59|2219.09|2220.68|2219.18|2220.57|2219.07|0
1645428160000|2022-02-21 07:22:40|2220.58|2219.08|2220.34|2218.84|2220.68|2219.18|2220.34|2218.84|0
1645428170000|2022-02-21 07:22:50|2220.25|2218.75|2220.69|2219.19|2220.69|2219.19|2220.25|2218.75|0
1645428180000|2022-02-21 07:23:00|2220.72|2219.22|2220.72|2219.22|2221.05|2219.55|2220.69|2219.19|0
1645428190000|2022-02-21 07:23:10|2220.75|2219.25|2220.6|2219.1|2220.83|2219.33|2220.4|2218.9|0
1645428200000|2022-02-21 07:23:20|2220.64|2219.14|2220.59|2219.09|2220.81|2219.31|2220.38|2218.88|0
1645428210000|2022-02-21 07:23:30|2220.57|2219.07|2220.38|2218.88|2220.57|2219.07|2220.36|2218.86|0
1645428220000|2022-02-21 07:23:40|2220.32|2218.82|2219.95|2218.45|2220.32|2218.82|2219.95|2218.45|0
1645428230000|2022-02-21 07:23:50|2219.93|2218.43|2219.25|2217.75|2219.93|2218.43|2219.13|2217.63|0
1645428240000|2022-02-21 07:24:00|2219.22|2217.72|2219.03|2217.53|2219.22|2217.72|2219.02|2217.52|0
1645428250000|2022-02-21 07:24:10|2219.02|2217.52|2219.02|2217.52|2219.02|2217.52|2218.9|2217.4|0
1645428260000|2022-02-21 07:24:20|2219|2217.5|2219.03|2217.53|2219.24|2217.74|2218.8|2217.3|0
1645428270000|2022-02-21 07:24:30|2219.1|2217.6|2219.3|2217.8|2219.32|2217.82|2219.1|2217.6|0
1645428280000|2022-02-21 07:24:40|2219.29|2217.79|2219.21|2217.71|2219.31|2217.81|2219.2|2217.7|0
1645428290000|2022-02-21 07:24:50|2219.23|2217.73|2219.44|2217.94|2219.44|2217.94|2219.21|2217.71|0
1645428300000|2022-02-21 07:25:00|2219.4|2217.9|2219.3|2217.8|2219.46|2217.96|2219.21|2217.71|0
1645428310000|2022-02-21 07:25:10|2219.27|2217.77|2218.98|2217.48|2219.27|2217.77|2218.97|2217.47|0
1645428320000|2022-02-21 07:25:20|2218.99|2217.49|2219.2|2217.7|2219.3|2217.8|2218.98|2217.48|0
1645428330000|2022-02-21 07:25:30|2219.21|2217.71|2219.29|2217.79|2219.29|2217.79|2219.2|2217.7|0
1645428340000|2022-02-21 07:25:40|2219.3|2217.8|2219.21|2217.71|2219.42|2217.92|2219.2|2217.7|0
1645428350000|2022-02-21 07:25:50|2219.22|2217.72|2218.88|2217.38|2219.23|2217.73|2218.88|2217.38|0
1645428360000|2022-02-21 07:26:00|2218.84|2217.34|2218.14|2216.64|2218.84|2217.34|2218.14|2216.64|0
1645428370000|2022-02-21 07:26:10|2218.15|2216.65|2217.58|2216.08|2218.36|2216.86|2217.48|2215.98|0
1645428380000|2022-02-21 07:26:20|2217.7|2216.2|2218.58|2217.08|2218.58|2217.08|2217.58|2216.08|0
1645428390000|2022-02-21 07:26:30|2218.51|2217.01|2218.34|2216.84|2218.56|2217.06|2218.34|2216.84|0
1645428400000|2022-02-21 07:26:40|2218.33|2216.83|2218|2216.5|2218.33|2216.83|2217.98|2216.48|0
1645428410000|2022-02-21 07:26:50|2217.99|2216.49|2217.43|2215.93|2217.99|2216.49|2217.43|2215.93|0
1645428420000|2022-02-21 07:27:00|2217.45|2215.95|2217.54|2216.04|2217.75|2216.25|2217.45|2215.95|0
1645428430000|2022-02-21 07:27:10|2217.57|2216.07|2217.51|2216.01|2217.66|2216.16|2217.51|2216.01|0
1645428440000|2022-02-21 07:27:20|2217.47|2215.97|2217.71|2216.21|2217.83|2216.33|2217.39|2215.89|0
1645428450000|2022-02-21 07:27:30|2217.7|2216.2|2217.84|2216.34|2217.84|2216.34|2217.61|2216.11|0
1645428460000|2022-02-21 07:27:40|2217.86|2216.36|2218.38|2216.88|2218.38|2216.88|2217.86|2216.36|0
1645428470000|2022-02-21 07:27:50|2218.35|2216.85|2218.07|2216.57|2218.5|2217|2218.07|2216.57|0
1645428480000|2022-02-21 07:28:00|2218.09|2216.59|2218.04|2216.54|2218.38|2216.88|2218.04|2216.54|0
1645428490000|2022-02-21 07:28:10|2218.03|2216.53|2217.9|2216.4|2218.05|2216.55|2217.83|2216.33|0
1645428500000|2022-02-21 07:28:20|2217.84|2216.34|2218.06|2216.56|2218.15|2216.65|2217.84|2216.34|0
1645428510000|2022-02-21 07:28:30|2217.99|2216.49|2217.67|2216.17|2217.99|2216.49|2217.66|2216.16|0
1645428520000|2022-02-21 07:28:40|2217.66|2216.16|2217.86|2216.36|2217.97|2216.47|2217.66|2216.16|0
1645428530000|2022-02-21 07:28:50|2217.87|2216.37|2218.13|2216.63|2218.13|2216.63|2217.87|2216.37|0
1645428540000|2022-02-21 07:29:00|2218.19|2216.69|2218.34|2216.84|2218.34|2216.84|2218.1|2216.6|0
1645428550000|2022-02-21 07:29:10|2218.33|2216.83|2218.33|2216.83|2218.54|2217.04|2218.33|2216.83|0
1645428560000|2022-02-21 07:29:20|2218.32|2216.82|2218.41|2216.91|2218.53|2217.03|2218.32|2216.82|0
1645428570000|2022-02-21 07:29:30|2218.44|2216.94|2218.41|2216.91|2218.63|2217.13|2218.4|2216.9|0
1645428580000|2022-02-21 07:29:40|2218.44|2216.94|2218.49|2216.99|2218.53|2217.03|2218.44|2216.94|0
1645428590000|2022-02-21 07:29:50|2218.5|2217|2218.58|2217.08|2218.72|2217.22|2218.49|2216.99|0
1645428600000|2022-02-21 07:30:00|2218.9|2217.4|2218.94|2217.44|2219.14|2217.64|2218.72|2217.22|0
1645428610000|2022-02-21 07:30:10|2218.95|2217.45|2218.88|2217.38|2219.1|2217.6|2218.88|2217.38|0
1645428620000|2022-02-21 07:30:20|2218.89|2217.39|2218.65|2217.15|2218.89|2217.39|2218.46|2216.96|2
1645428630000|2022-02-21 07:30:30|2218.66|2217.16|2218.95|2217.45|2219.07|2217.57|2218.66|2217.16|4
1645428640000|2022-02-21 07:30:40|2218.97|2217.47|2219.02|2217.52|2219.08|2217.58|2218.88|2217.38|4
1645428650000|2022-02-21 07:30:50|2219.04|2217.54|2215.44|2214.04|2219.04|2217.54|2215.19|2213.79|21
1645428660000|2022-02-21 07:31:00|2216.69|2215.29|2216.19|2214.79|2216.81|2215.41|2215.69|2214.29|10
1645428680000|2022-02-21 07:31:20|2215.94|2214.54|2215.94|2214.54|2215.94|2214.54|2215.94|2214.54|0
1645428690000|2022-02-21 07:31:30|||||||||2
1645428700000|2022-02-21 07:31:40|||||||||4
1645428710000|2022-02-21 07:31:50|2215.69|2214.29|2215.56|2214.16|2215.69|2214.29|2215.56|2214.16|0
1645428720000|2022-02-21 07:32:00|2215.44|2214.04|2216.31|2214.91|2216.44|2215.04|2215.44|2214.04|8
1645428730000|2022-02-21 07:32:10|2216.44|2215.04|2216.44|2215.04|2216.44|2215.04|2216.44|2215.04|0
1645428740000|2022-02-21 07:32:20|2216.56|2215.16|2216.69|2215.29|2216.69|2215.29|2216.56|2215.16|0
1645428750000|2022-02-21 07:32:30|2216.81|2215.41|2216.69|2215.29|2218.31|2216.91|2216.69|2215.29|3
1645428760000|2022-02-21 07:32:40|2216.81|2215.41|2216.69|2215.29|2216.81|2215.41|2216.69|2215.29|0
1645428770000|2022-02-21 07:32:50|2216.81|2215.41|2218.31|2216.91|2218.31|2216.91|2216.81|2215.41|7
1645428780000|2022-02-21 07:33:00|2218.19|2216.79|2217.06|2215.66|2218.19|2216.79|2217.06|2215.66|0
1645428800000|2022-02-21 07:33:20|2217.19|2215.79|2217.31|2215.91|2217.31|2215.91|2217.19|2215.79|0
1645428840000|2022-02-21 07:34:00|2217.19|2215.79|2217.19|2215.79|2217.19|2215.79|2217.19|2215.79|0
1645428850000|2022-02-21 07:34:10|2217.06|2215.66|2217.06|2215.66|2217.06|2215.66|2217.06|2215.66|0
1645428900000|2022-02-21 07:35:00|2216.94|2215.54|2216.81|2215.41|2216.94|2215.54|2216.81|2215.41|0
1645428950000|2022-02-21 07:35:50|2216.69|2215.29|2216.69|2215.29|2216.69|2215.29|2216.69|2215.29|0
1645428960000|2022-02-21 07:36:00|2216.56|2215.16|2215.69|2214.29|2216.56|2215.16|2215.69|2214.29|18
1645428970000|2022-02-21 07:36:10|2215.44|2214.04|2215.56|2214.16|2215.56|2214.16|2215.44|2214.04|9
1645429020000|2022-02-21 07:37:00|2215.44|2214.04|2215.44|2214.04|2215.44|2214.04|2215.44|2214.04|0
1645429080000|2022-02-21 07:38:00|2215.31|2213.91|2215.31|2213.91|2215.31|2213.91|2215.31|2213.91|0
1645429090000|2022-02-21 07:38:10|||||||||1
1645429140000|2022-02-21 07:39:00|2215.19|2213.79|2215.19|2213.79|2215.19|2213.79|2215.19|2213.79|0
1645429160000|2022-02-21 07:39:20|2215.06|2213.66|2214.69|2213.29|2215.06|2213.66|2214.69|2213.29|2
1645429170000|2022-02-21 07:39:30|2214.56|2213.16|2214.44|2213.04|2214.56|2213.16|2214.44|2213.04|0
1645429200000|2022-02-21 07:40:00|2214.31|2212.91|2214.31|2212.91|2214.31|2212.91|2214.31|2212.91|1
1645429240000|2022-02-21 07:40:40|2214.19|2212.79|2214.19|2212.79|2214.19|2212.79|2214.19|2212.79|0
1645429250000|2022-02-21 07:40:50|2214.06|2212.66|2214.06|2212.66|2214.06|2212.66|2214.06|2212.66|0
1645429260000|2022-02-21 07:41:00|2213.94|2212.54|2213.94|2212.54|2213.94|2212.54|2213.94|2212.54|0
1645429270000|2022-02-21 07:41:10|2214.06|2212.66|2214.06|2212.66|2214.06|2212.66|2214.06|2212.66|0
1645429320000|2022-02-21 07:42:00|2214.19|2212.79|2214.06|2212.66|2214.19|2212.79|2214.06|2212.66|9
1645429330000|2022-02-21 07:42:10|2214.19|2212.79|2214.44|2213.04|2214.44|2213.04|2214.19|2212.79|1
1645429340000|2022-02-21 07:42:20|||||||||1
1645429380000|2022-02-21 07:43:00|2214.06|2212.66|2214.06|2212.66|2214.06|2212.66|2214.06|2212.66|5
1645429420000|2022-02-21 07:43:40|2213.94|2212.54|2213.94|2212.54|2213.94|2212.54|2213.94|2212.54|0
1645429500000|2022-02-21 07:45:00|||||||||1
1645429510000|2022-02-21 07:45:10|2214.06|2212.66|2214.69|2213.29|2215.19|2213.79|2214.06|2212.66|21
1645429540000|2022-02-21 07:45:40|2214.56|2213.16|2215.06|2213.66|2215.06|2213.66|2214.56|2213.16|12
1645429550000|2022-02-21 07:45:50|2215.19|2213.79|2215.06|2213.66|2215.19|2213.79|2215.06|2213.66|0
1645429590000|2022-02-21 07:46:30|2215.19|2213.79|2215.19|2213.79|2215.19|2213.79|2215.19|2213.79|0
1645429630000|2022-02-21 07:47:10|2214.94|2213.54|2214.94|2213.54|2214.94|2213.54|2214.94|2213.54|0
1645429640000|2022-02-21 07:47:20|||||||||1
1645429660000|2022-02-21 07:47:40|2215.44|2214.04|2215.81|2214.41|2216.19|2214.79|2215.44|2214.04|12
1645429690000|2022-02-21 07:48:10|||||||||14
1645429740000|2022-02-21 07:49:00|2215.69|2214.29|2215.31|2213.91|2215.69|2214.29|2215.31|2213.91|0
1645429750000|2022-02-21 07:49:10|2215.19|2213.79|2215.19|2213.79|2215.19|2213.79|2215.19|2213.79|0
1645429760000|2022-02-21 07:49:20|2215.06|2213.66|2214.94|2213.54|2215.06|2213.66|2214.94|2213.54|0
1645429890000|2022-02-21 07:51:30|2215.06|2213.66|2215.31|2213.91|2216.44|2215.04|2215.06|2213.66|15
1645429900000|2022-02-21 07:51:40|2215.06|2213.66|2215.06|2213.66|2215.06|2213.66|2215.06|2213.66|0
1645429970000|2022-02-21 07:52:50|2214.94|2213.54|2214.94|2213.54|2214.94|2213.54|2214.94|2213.54|0
1645430040000|2022-02-21 07:54:00|2214.81|2213.41|2214.81|2213.41|2214.81|2213.41|2214.81|2213.41|0
1645430090000|2022-02-21 07:54:50|2214.69|2213.29|2214.69|2213.29|2214.69|2213.29|2214.69|2213.29|0
1645430100000|2022-02-21 07:55:00|2215.65|2214.15|2216.01|2214.51|2216.01|2214.51|2215.55|2214.05|0
1645430110000|2022-02-21 07:55:10|2216.09|2214.59|2216.7|2215.2|2216.7|2215.2|2216.09|2214.59|0
1645430120000|2022-02-21 07:55:20|2216.78|2215.28|2215.78|2214.28|2217.03|2215.53|2215.65|2214.15|0
1645430130000|2022-02-21 07:55:30|2216.01|2214.51|2215.78|2214.28|2216.01|2214.51|2215.78|2214.28|0
1645430140000|2022-02-21 07:55:40|2215.82|2214.32|2215.55|2214.05|2215.88|2214.38|2215.55|2214.05|0
1645430150000|2022-02-21 07:55:50|2215.32|2213.82|2215.42|2213.92|2215.55|2214.05|2215.32|2213.82|0
1645430160000|2022-02-21 07:56:00|2215.55|2214.05|2215.29|2213.79|2216.35|2214.85|2215.29|2213.79|0
1645430170000|2022-02-21 07:56:10|2215.2|2213.7|2216.67|2215.17|2216.67|2215.17|2215.1|2213.6|0
1645430180000|2022-02-21 07:56:20|2216.74|2215.24|2217.13|2215.63|2217.81|2216.31|2216.43|2214.93|0
1645430190000|2022-02-21 07:56:30|2217.21|2215.71|2217.82|2216.32|2218.06|2216.56|2217.21|2215.71|0
1645430200000|2022-02-21 07:56:40|2217.83|2216.33|2217.13|2215.63|2217.83|2216.33|2217.13|2215.63|0
1645430210000|2022-02-21 07:56:50|2217.05|2215.55|2216.82|2215.32|2217.05|2215.55|2216.82|2215.32|0
1645430220000|2022-02-21 07:57:00|2216.67|2215.17|2216.98|2215.48|2217.11|2215.61|2216.42|2214.92|0
1645430230000|2022-02-21 07:57:10|2216.88|2215.38|2216.69|2215.19|2217.11|2215.61|2216.23|2214.73|0
1645430240000|2022-02-21 07:57:20|2216.85|2215.35|2217.39|2215.89|2217.63|2216.13|2216.85|2215.35|0
1645430250000|2022-02-21 07:57:30|2217.32|2215.82|2216.93|2215.43|2217.32|2215.82|2216.93|2215.43|0
1645430260000|2022-02-21 07:57:40|2216.97|2215.47|2216.88|2215.38|2217.03|2215.53|2216.75|2215.25|0
1645430270000|2022-02-21 07:57:50|2216.84|2215.34|2216.42|2214.92|2216.84|2215.34|2216.42|2214.92|0
1645430280000|2022-02-21 07:58:00|2216.41|2214.91|2216.19|2214.69|2216.42|2214.92|2216.06|2214.56|0
1645430290000|2022-02-21 07:58:10|2216.3|2214.8|2216.88|2215.38|2217.11|2215.61|2216.3|2214.8|0
1645430300000|2022-02-21 07:58:20|2216.84|2215.34|2216.52|2215.02|2216.84|2215.34|2216.52|2215.02|0
1645430310000|2022-02-21 07:58:30|2216.48|2214.98|2216.02|2214.52|2216.52|2215.02|2216.02|2214.52|0
1645430320000|2022-02-21 07:58:40|2215.96|2214.46|2215.04|2213.54|2215.96|2214.46|2215.04|2213.54|0
1645430330000|2022-02-21 07:58:50|2215.07|2213.57|2214.44|2212.94|2215.14|2213.64|2214.44|2212.94|0
1645430340000|2022-02-21 07:59:00|2214.48|2212.98|2215.27|2213.77|2215.27|2213.77|2214.48|2212.98|0
1645430350000|2022-02-21 07:59:10|2215.31|2213.81|2215.13|2213.63|2215.6|2214.1|2215.03|2213.53|0
1645430360000|2022-02-21 07:59:20|2215.17|2213.67|2216.42|2214.92|2216.42|2214.92|2215.03|2213.53|0
1645430370000|2022-02-21 07:59:30|2216.38|2214.88|2216.42|2214.92|2216.42|2214.92|2215.96|2214.46|0
1645430380000|2022-02-21 07:59:40|2216.49|2214.99|2216.28|2214.78|2216.88|2215.38|2216.18|2214.68|0
1645430390000|2022-02-21 07:59:50|2216.32|2214.82|2212.66|2211.16|2216.51|2215.01|2212.58|2211.08|0
1645430400000|2022-02-21 08:00:00|2212.81|2211.31|2211.74|2211.24|2213.49|2212.99|2208.86|2208.36|616
1645430410000|2022-02-21 08:00:10|2211.61|2211.11|2210.36|2209.86|2211.61|2211.11|2210.24|2209.74|247
1645430420000|2022-02-21 08:00:20|2210.24|2209.74|2210.61|2210.11|2210.61|2210.11|2209.86|2209.36|235
1645430430000|2022-02-21 08:00:30|2210.99|2210.49|2211.99|2211.49|2212.11|2211.61|2210.99|2210.49|147
1645430440000|2022-02-21 08:00:40|2212.11|2211.61|2212.36|2211.86|2212.49|2211.99|2211.99|2211.49|149
1645430450000|2022-02-21 08:00:50|2212.49|2211.99|2212.86|2212.36|2213.24|2212.74|2212.11|2211.61|111
1645430460000|2022-02-21 08:01:00|2212.74|2212.24|2211.99|2211.49|2212.74|2212.24|2211.11|2210.61|467
1645430470000|2022-02-21 08:01:10|2211.74|2211.24|2211.86|2211.36|2212.11|2211.61|2211.49|2210.99|158
1645430480000|2022-02-21 08:01:20|2211.74|2211.24|2211.11|2210.61|2211.86|2211.36|2210.99|2210.49|80
1645430490000|2022-02-21 08:01:30|2211.36|2210.86|2210.49|2209.99|2211.36|2210.86|2210.24|2209.74|155
1645430500000|2022-02-21 08:01:40|2210.74|2210.24|2209.74|2209.24|2210.74|2210.24|2209.74|2209.24|140
1645430510000|2022-02-21 08:01:50|2209.49|2208.99|2208.99|2208.49|2209.74|2209.24|2208.74|2208.24|101
1645430520000|2022-02-21 08:02:00|2208.86|2208.36|2208.24|2207.74|2208.99|2208.49|2207.99|2207.49|198
1645430530000|2022-02-21 08:02:10|2207.86|2207.36|2207.11|2206.61|2207.99|2207.49|2206.99|2206.49|89
1645430540000|2022-02-21 08:02:20|2207.24|2206.74|2206.49|2205.99|2207.24|2206.74|2206.49|2205.99|84
1645430550000|2022-02-21 08:02:30|2206.61|2206.11|2205.99|2205.49|2207.11|2206.61|2205.99|2205.49|404
1645430560000|2022-02-21 08:02:40|2205.74|2205.24|2204.86|2204.36|2205.74|2205.24|2204.74|2204.24|83
1645430570000|2022-02-21 08:02:50|2204.74|2204.24|2204.99|2204.49|2205.24|2204.74|2204.49|2203.99|111
1645430580000|2022-02-21 08:03:00|2205.11|2204.61|2205.24|2204.74|2205.49|2204.99|2204.74|2204.24|154
1645430590000|2022-02-21 08:03:10|2205.11|2204.61|2204.86|2204.36|2205.36|2204.86|2204.49|2203.99|201
1645430600000|2022-02-21 08:03:20|2204.74|2204.24|2204.49|2203.99|2204.74|2204.24|2204.24|2203.74|52
1645430610000|2022-02-21 08:03:30|2204.36|2203.86|2204.49|2203.99|2204.49|2203.99|2203.74|2203.24|107
1645430620000|2022-02-21 08:03:40|2204.36|2203.86|2204.61|2204.11|2204.74|2204.24|2204.36|2203.86|127
1645430630000|2022-02-21 08:03:50|2204.74|2204.24|2205.11|2204.61|2205.36|2204.86|2204.74|2204.24|81
1645430640000|2022-02-21 08:04:00|2204.99|2204.49|2204.86|2204.36|2205.24|2204.74|2204.74|2204.24|98
1645430650000|2022-02-21 08:04:10|2204.74|2204.24|2204.11|2203.61|2204.74|2204.24|2203.74|2203.24|90
1645430660000|2022-02-21 08:04:20|2203.99|2203.49|2203.36|2202.86|2204.11|2203.61|2203.24|2202.74|59
1645430670000|2022-02-21 08:04:30|2203.24|2202.74|2203.36|2202.86|2203.49|2202.99|2203.11|2202.61|54
1645430680000|2022-02-21 08:04:40|2203.49|2202.99|2203.49|2202.99|2203.74|2203.24|2203.24|2202.74|57
1645430690000|2022-02-21 08:04:50|2203.74|2203.24|2202.86|2202.36|2203.74|2203.24|2202.74|2202.24|59
1645430700000|2022-02-21 08:05:00|2202.74|2202.24|2203.74|2203.24|2203.74|2203.24|2202.74|2202.24|89
1645430710000|2022-02-21 08:05:10|2203.61|2203.11|2203.61|2203.11|2203.99|2203.49|2203.49|2202.99|150
1645430720000|2022-02-21 08:05:20|2203.74|2203.24|2204.11|2203.61|2204.36|2203.86|2203.74|2203.24|42
1645430730000|2022-02-21 08:05:30|2204.74|2204.24|2204.36|2203.86|2205.24|2204.74|2204.24|2203.74|128
1645430740000|2022-02-21 08:05:40|2204.24|2203.74|2203.24|2202.74|2204.24|2203.74|2202.74|2202.24|93
1645430750000|2022-02-21 08:05:50|2203.36|2202.86|2203.24|2202.74|2203.49|2202.99|2202.99|2202.49|85
1645430760000|2022-02-21 08:06:00|2203.11|2202.61|2203.61|2203.11|2203.74|2203.24|2202.86|2202.36|100
1645430770000|2022-02-21 08:06:10|2203.74|2203.24|2203.24|2202.74|2203.74|2203.24|2203.11|2202.61|94
1645430780000|2022-02-21 08:06:20|2202.99|2202.49|2202.61|2202.11|2203.49|2202.99|2202.49|2201.99|84
1645430790000|2022-02-21 08:06:30|2202.24|2201.74|2202.49|2201.99|2202.61|2202.11|2202.24|2201.74|39
1645430800000|2022-02-21 08:06:40|2202.24|2201.74|2201.74|2201.24|2202.36|2201.86|2201.74|2201.24|102
1645430810000|2022-02-21 08:06:50|2201.99|2201.49|2201.24|2200.74|2201.99|2201.49|2200.99|2200.49|89
1645430820000|2022-02-21 08:07:00|2200.99|2200.49|2199.99|2199.49|2201.24|2200.74|2199.99|2199.49|255
1645430830000|2022-02-21 08:07:10|2200.11|2199.61|2200.11|2199.61|2200.49|2199.99|2199.99|2199.49|193
1645430840000|2022-02-21 08:07:20|2199.99|2199.49|2199.99|2199.49|2200.61|2200.11|2199.99|2199.49|166
1645430850000|2022-02-21 08:07:30|2200.74|2200.24|2201.36|2200.86|2201.61|2201.11|2200.49|2199.99|155
1645430860000|2022-02-21 08:07:40|2201.74|2201.24|2200.99|2200.49|2201.74|2201.24|2200.74|2200.24|352
1645430870000|2022-02-21 08:07:50|2200.86|2200.36|2200.74|2200.24|2201.24|2200.74|2200.49|2199.99|168
1645430880000|2022-02-21 08:08:00|2200.61|2200.11|2200.36|2199.86|2200.99|2200.49|2200.24|2199.74|85
1645430890000|2022-02-21 08:08:10|2200.49|2199.99|2199.99|2199.49|2200.49|2199.99|2199.74|2199.24|73
1645430900000|2022-02-21 08:08:20|2200.24|2199.74|2199.74|2199.24|2200.24|2199.74|2199.49|2198.99|97
1645430910000|2022-02-21 08:08:30|2199.99|2199.49|2199.74|2199.24|2199.99|2199.49|2199.49|2198.99|100
1645430920000|2022-02-21 08:08:40|2199.61|2199.11|2200.74|2200.24|2200.74|2200.24|2199.49|2198.99|76
1645430930000|2022-02-21 08:08:50|2200.99|2200.49|2201.74|2201.24|2201.74|2201.24|2200.99|2200.49|103
1645430940000|2022-02-21 08:09:00|2201.61|2201.11|2202.99|2202.49|2202.99|2202.49|2201.61|2201.11|192
1645430950000|2022-02-21 08:09:10|2202.74|2202.24|2202.11|2201.61|2202.99|2202.49|2202.11|2201.61|111
1645430960000|2022-02-21 08:09:20|2202.24|2201.74|2201.99|2201.49|2202.24|2201.74|2201.74|2201.24|76
1645430970000|2022-02-21 08:09:30|2201.86|2201.36|2201.86|2201.36|2201.86|2201.36|2201.36|2200.86|61
1645430980000|2022-02-21 08:09:40|2201.74|2201.24|2201.24|2200.74|2201.74|2201.24|2200.99|2200.49|94
1645430990000|2022-02-21 08:09:50|2200.99|2200.49|2200.61|2200.11|2200.99|2200.49|2200.61|2200.11|165
1645431000000|2022-02-21 08:10:00|2200.49|2199.99|2201.61|2201.11|2201.74|2201.24|2200.49|2199.99|163
1645431010000|2022-02-21 08:10:10|2201.74|2201.24|2201.24|2200.74|2201.74|2201.24|2201.11|2200.61|113
1645431020000|2022-02-21 08:10:20|2201.11|2200.61|2201.99|2201.49|2202.11|2201.61|2200.74|2200.24|148
1645431030000|2022-02-21 08:10:30|2201.86|2201.36|2202.49|2201.99|2202.49|2201.99|2201.86|2201.36|39
1645431040000|2022-02-21 08:10:40|2202.74|2202.24|2202.49|2201.99|2202.74|2202.24|2202.49|2201.99|89
1645431050000|2022-02-21 08:10:50|2202.61|2202.11|2202.11|2201.61|2202.61|2202.11|2201.99|2201.49|33
1645431060000|2022-02-21 08:11:00|2201.99|2201.49|2201.99|2201.49|2202.24|2201.74|2201.99|2201.49|48
1645431070000|2022-02-21 08:11:10|2201.86|2201.36|2201.49|2200.99|2201.86|2201.36|2201.49|2200.99|88
1645431080000|2022-02-21 08:11:20|2201.24|2200.74|2199.99|2199.49|2201.24|2200.74|2199.99|2199.49|63
1645431090000|2022-02-21 08:11:30|2200.24|2199.74|2199.99|2199.49|2200.24|2199.74|2199.99|2199.49|33
1645431100000|2022-02-21 08:11:40|2200.11|2199.61|2200.24|2199.74|2200.49|2199.99|2200.11|2199.61|36
1645431110000|2022-02-21 08:11:50|2199.99|2199.49|2199.99|2199.49|2199.99|2199.49|2199.61|2199.11|71
1645431120000|2022-02-21 08:12:00|2200.11|2199.61|2200.24|2199.74|2200.36|2199.86|2199.99|2199.49|42
1645431130000|2022-02-21 08:12:10|2200.11|2199.61|2199.49|2198.99|2200.24|2199.74|2199.49|2198.99|57
1645431140000|2022-02-21 08:12:20|2199.24|2198.74|2197.99|2197.49|2199.49|2198.99|2197.99|2197.49|215
1645431150000|2022-02-21 08:12:30|2197.86|2197.36|2197.99|2197.49|2197.99|2197.49|2197.74|2197.24|65
1645431160000|2022-02-21 08:12:40|2198.11|2197.61|2197.74|2197.24|2198.24|2197.74|2197.74|2197.24|37
1645431170000|2022-02-21 08:12:50|2197.61|2197.11|2197.24|2196.74|2197.61|2197.11|2197.24|2196.74|55
1645431180000|2022-02-21 08:13:00|2196.99|2196.49|2197.74|2197.24|2197.74|2197.24|2196.99|2196.49|106
1645431190000|2022-02-21 08:13:10|2197.86|2197.36|2197.74|2197.24|2198.11|2197.61|2197.74|2197.24|116
1645431200000|2022-02-21 08:13:20|2197.49|2196.99|2196.74|2196.24|2197.49|2196.99|2196.74|2196.24|31
1645431210000|2022-02-21 08:13:30|2196.36|2195.86|2195.61|2195.11|2196.36|2195.86|2195.61|2195.11|56
1645431220000|2022-02-21 08:13:40|2195.74|2195.24|2195.49|2194.99|2195.74|2195.24|2195.24|2194.74|95
1645431230000|2022-02-21 08:13:50|2195.24|2194.74|2194.99|2194.49|2195.36|2194.86|2194.74|2194.24|74
1645431240000|2022-02-21 08:14:00|2194.86|2194.36|2195.24|2194.74|2195.24|2194.74|2194.74|2194.24|52
1645431250000|2022-02-21 08:14:10|2195.49|2194.99|2195.49|2194.99|2195.86|2195.36|2195.49|2194.99|75
1645431260000|2022-02-21 08:14:20|2195.61|2195.11|2195.49|2194.99|2195.61|2195.11|2195.24|2194.74|42
1645431270000|2022-02-21 08:14:30|2195.36|2194.86|2195.74|2195.24|2195.74|2195.24|2194.99|2194.49|73
1645431280000|2022-02-21 08:14:40|2195.86|2195.36|2195.49|2194.99|2196.11|2195.61|2195.49|2194.99|74
1645431290000|2022-02-21 08:14:50|2195.36|2194.86|2194.99|2194.49|2195.49|2194.99|2194.99|2194.49|25
1645431300000|2022-02-21 08:15:00|2195.74|2195.24|2195.99|2195.49|2196.74|2196.24|2195.61|2195.11|450
1645431310000|2022-02-21 08:15:10|2195.86|2195.36|2196.24|2195.74|2196.24|2195.74|2195.74|2195.24|50
1645431320000|2022-02-21 08:15:20|2196.11|2195.61|2196.24|2195.74|2196.49|2195.99|2195.99|2195.49|132
1645431330000|2022-02-21 08:15:30|2195.99|2195.49|2196.99|2196.49|2196.99|2196.49|2195.99|2195.49|39
1645431340000|2022-02-21 08:15:40|2196.74|2196.24|2196.74|2196.24|2196.99|2196.49|2196.49|2195.99|94
1645431350000|2022-02-21 08:15:50|2196.61|2196.11|2196.61|2196.11|2196.74|2196.24|2196.49|2195.99|50
1645431360000|2022-02-21 08:16:00|2196.49|2195.99|2195.61|2195.11|2196.61|2196.11|2195.49|2194.99|73
1645431370000|2022-02-21 08:16:10|2195.24|2194.74|2193.74|2193.24|2195.36|2194.86|2193.74|2193.24|122
1645431380000|2022-02-21 08:16:20|2193.49|2192.99|2192.99|2192.49|2193.49|2192.99|2192.99|2192.49|98
1645431390000|2022-02-21 08:16:30|2193.11|2192.61|2193.24|2192.74|2193.86|2193.36|2193.11|2192.61|220
1645431400000|2022-02-21 08:16:40|2193.11|2192.61|2192.74|2192.24|2193.24|2192.74|2192.74|2192.24|78
1645431410000|2022-02-21 08:16:50|2192.61|2192.11|2192.24|2191.74|2192.74|2192.24|2191.99|2191.49|251
1645431420000|2022-02-21 08:17:00|2192.11|2191.61|2192.99|2192.49|2193.24|2192.74|2191.99|2191.49|383
1645431430000|2022-02-21 08:17:10|2192.74|2192.24|2192.11|2191.61|2192.99|2192.49|2191.99|2191.49|165
1645431440000|2022-02-21 08:17:20|2191.99|2191.49|2191.99|2191.49|2192.24|2191.74|2191.49|2190.99|126
1645431450000|2022-02-21 08:17:30|2192.11|2191.61|2191.99|2191.49|2192.24|2191.74|2191.74|2191.24|86
1645431460000|2022-02-21 08:17:40|2192.11|2191.61|2191.49|2190.99|2192.24|2191.74|2191.49|2190.99|81
1645431470000|2022-02-21 08:17:50|2191.74|2191.24|2190.99|2190.49|2191.74|2191.24|2190.99|2190.49|88
1645431480000|2022-02-21 08:18:00|2191.11|2190.61|2192.74|2192.24|2192.99|2192.49|2190.99|2190.49|175
1645431490000|2022-02-21 08:18:10|2192.99|2192.49|2193.11|2192.61|2193.24|2192.74|2192.61|2192.11|92
1645431500000|2022-02-21 08:18:20|2192.99|2192.49|2193.99|2193.49|2194.11|2193.61|2192.99|2192.49|113
1645431510000|2022-02-21 08:18:30|2193.86|2193.36|2193.11|2192.61|2194.24|2193.74|2192.99|2192.49|262
1645431520000|2022-02-21 08:18:40|2192.99|2192.49|2192.74|2192.24|2193.49|2192.99|2192.74|2192.24|67
1645431530000|2022-02-21 08:18:50|2192.86|2192.36|2192.24|2191.74|2192.99|2192.49|2191.99|2191.49|172
1645431540000|2022-02-21 08:19:00|2191.99|2191.49|2192.49|2191.99|2192.49|2191.99|2191.99|2191.49|152
1645431550000|2022-02-21 08:19:10|2192.36|2191.86|2192.49|2191.99|2192.99|2192.49|2192.36|2191.86|81
1645431560000|2022-02-21 08:19:20|2192.11|2191.61|2191.74|2191.24|2192.11|2191.61|2191.74|2191.24|45
1645431570000|2022-02-21 08:19:30|2191.61|2191.11|2190.99|2190.49|2191.61|2191.11|2190.74|2190.24|95
1645431580000|2022-02-21 08:19:40|2190.86|2190.36|2190.24|2189.74|2190.86|2190.36|2189.99|2189.49|97
1645431590000|2022-02-21 08:19:50|2190.11|2189.61|2189.24|2188.74|2190.24|2189.74|2189.24|2188.74|74
1645431600000|2022-02-21 08:20:00|2189.49|2188.99|2189.49|2188.99|2189.86|2189.36|2189.24|2188.74|269
1645431610000|2022-02-21 08:20:10|2189.61|2189.11|2188.99|2188.49|2189.74|2189.24|2188.99|2188.49|125
1645431620000|2022-02-21 08:20:20|2189.11|2188.61|2188.99|2188.49|2189.24|2188.74|2188.74|2188.24|41
1645431630000|2022-02-21 08:20:30|2189.11|2188.61|2189.99|2189.49|2190.24|2189.74|2189.11|2188.61|188
1645431640000|2022-02-21 08:20:40|2189.86|2189.36|2188.74|2188.24|2189.86|2189.36|2188.74|2188.24|104
1645431650000|2022-02-21 08:20:50|2188.61|2188.11|2187.99|2187.49|2188.61|2188.11|2187.99|2187.49|52
1645431660000|2022-02-21 08:21:00|2187.86|2187.36|2187.74|2187.24|2187.99|2187.49|2187.61|2187.11|147
1645431670000|2022-02-21 08:21:10|2187.86|2187.36|2188.74|2188.24|2188.99|2188.49|2187.74|2187.24|116
1645431680000|2022-02-21 08:21:20|2188.86|2188.36|2189.24|2188.74|2189.99|2189.49|2188.86|2188.36|158
1645431690000|2022-02-21 08:21:30|2188.99|2188.49|2188.99|2188.49|2189.24|2188.74|2188.74|2188.24|50
1645431700000|2022-02-21 08:21:40|2189.11|2188.61|2188.99|2188.49|2189.24|2188.74|2188.99|2188.49|27
1645431710000|2022-02-21 08:21:50|2189.11|2188.61|2188.74|2188.24|2189.11|2188.61|2188.74|2188.24|62
1645431720000|2022-02-21 08:22:00|2188.61|2188.11|2188.99|2188.49|2188.99|2188.49|2188.24|2187.74|64
1645431730000|2022-02-21 08:22:10|2189.24|2188.74|2188.99|2188.49|2189.49|2188.99|2188.99|2188.49|61
1645431740000|2022-02-21 08:22:20|2188.74|2188.24|2188.49|2187.99|2188.86|2188.36|2187.74|2187.24|118
1645431750000|2022-02-21 08:22:30|2188.74|2188.24|2188.49|2187.99|2188.74|2188.24|2188.24|2187.74|86
1645431760000|2022-02-21 08:22:40|2188.61|2188.11|2188.49|2187.99|2189.24|2188.74|2188.49|2187.99|91
1645431770000|2022-02-21 08:22:50|2188.74|2188.24|2189.86|2189.36|2189.99|2189.49|2188.74|2188.24|62
1645431780000|2022-02-21 08:23:00|2189.74|2189.24|2190.99|2190.49|2190.99|2190.49|2189.74|2189.24|117
1645431790000|2022-02-21 08:23:10|2191.24|2190.74|2190.86|2190.36|2191.24|2190.74|2190.74|2190.24|93
1645431800000|2022-02-21 08:23:20|2190.99|2190.49|2190.49|2189.99|2190.99|2190.49|2190.49|2189.99|52
1645431810000|2022-02-21 08:23:30|2190.24|2189.74|2190.49|2189.99|2190.74|2190.24|2190.24|2189.74|53
1645431820000|2022-02-21 08:23:40|2190.36|2189.86|2190.36|2189.86|2190.49|2189.99|2189.99|2189.49|86
1645431830000|2022-02-21 08:23:50|2190.24|2189.74|2189.99|2189.49|2190.49|2189.99|2189.99|2189.49|79
1645431840000|2022-02-21 08:24:00|2189.74|2189.24|2188.99|2188.49|2189.74|2189.24|2188.86|2188.36|93
1645431850000|2022-02-21 08:24:10|2189.11|2188.61|2188.49|2187.99|2189.24|2188.74|2187.99|2187.49|149
1645431860000|2022-02-21 08:24:20|2188.36|2187.86|2187.74|2187.24|2188.49|2187.99|2187.74|2187.24|104
1645431870000|2022-02-21 08:24:30|2187.49|2186.99|2187.49|2186.99|2187.49|2186.99|2187.24|2186.74|62
1645431880000|2022-02-21 08:24:40|2187.36|2186.86|2187.49|2186.99|2187.49|2186.99|2187.11|2186.61|19
1645431890000|2022-02-21 08:24:50|2187.36|2186.86|2186.36|2185.86|2187.49|2186.99|2186.36|2185.86|70
1645431900000|2022-02-21 08:25:00|2186.24|2185.74|2185.99|2185.49|2186.24|2185.74|2185.99|2185.49|157
1645431910000|2022-02-21 08:25:10|2186.11|2185.61|2186.74|2186.24|2186.99|2186.49|2185.99|2185.49|149
1645431920000|2022-02-21 08:25:20|2186.99|2186.49|2187.86|2187.36|2188.49|2187.99|2186.99|2186.49|214
1645431930000|2022-02-21 08:25:30|2187.74|2187.24|2187.49|2186.99|2187.99|2187.49|2187.49|2186.99|26
1645431940000|2022-02-21 08:25:40|2187.61|2187.11|2188.99|2188.49|2188.99|2188.49|2187.49|2186.99|70
1645431950000|2022-02-21 08:25:50|2189.24|2188.74|2188.99|2188.49|2189.24|2188.74|2188.99|2188.49|47
1645431960000|2022-02-21 08:26:00|2189.11|2188.61|2188.74|2188.24|2189.49|2188.99|2188.74|2188.24|187
1645431970000|2022-02-21 08:26:10|2188.99|2188.49|2188.49|2187.99|2188.99|2188.49|2188.24|2187.74|136
1645431980000|2022-02-21 08:26:20|2188.24|2187.74|2188.36|2187.86|2188.49|2187.99|2188.24|2187.74|23
1645431990000|2022-02-21 08:26:30|2188.49|2187.99|2188.74|2188.24|2188.74|2188.24|2188.24|2187.74|8
1645432000000|2022-02-21 08:26:40|2188.99|2188.49|2189.99|2189.49|2190.11|2189.61|2188.86|2188.36|70
1645432010000|2022-02-21 08:26:50|2189.74|2189.24|2189.49|2188.99|2189.86|2189.36|2189.24|2188.74|76
1645432020000|2022-02-21 08:27:00|2189.61|2189.11|2190.49|2189.99|2190.61|2190.11|2189.61|2189.11|157
1645432030000|2022-02-21 08:27:10|2190.24|2189.74|2191.49|2190.99|2191.49|2190.99|2190.24|2189.74|206
1645432040000|2022-02-21 08:27:20|2191.24|2190.74|2190.74|2190.24|2191.24|2190.74|2190.74|2190.24|51
1645432050000|2022-02-21 08:27:30|2190.61|2190.11|2191.36|2190.86|2191.36|2190.86|2190.61|2190.11|54
1645432060000|2022-02-21 08:27:40|2191.49|2190.99|2191.24|2190.74|2191.49|2190.99|2191.24|2190.74|24
1645432070000|2022-02-21 08:27:50|2191.49|2190.99|2191.86|2191.36|2191.99|2191.49|2191.24|2190.74|81
1645432080000|2022-02-21 08:28:00|2191.74|2191.24|2191.99|2191.49|2191.99|2191.49|2191.74|2191.24|42
1645432090000|2022-02-21 08:28:10|2192.24|2191.74|2192.49|2191.99|2192.49|2191.99|2192.24|2191.74|218
1645432100000|2022-02-21 08:28:20|2192.61|2192.11|2191.99|2191.49|2192.61|2192.11|2191.74|2191.24|42
1645432110000|2022-02-21 08:28:30|2191.86|2191.36|2191.74|2191.24|2192.11|2191.61|2191.74|2191.24|26
1645432120000|2022-02-21 08:28:40|2191.61|2191.11|2191.24|2190.74|2191.61|2191.11|2190.74|2190.24|138
1645432130000|2022-02-21 08:28:50|2191.11|2190.61|2190.86|2190.36|2191.11|2190.61|2190.74|2190.24|12
1645432140000|2022-02-21 08:29:00|2190.99|2190.49|2191.49|2190.99|2191.49|2190.99|2190.86|2190.36|31
1645432150000|2022-02-21 08:29:10|2191.36|2190.86|2190.86|2190.36|2191.49|2190.99|2190.74|2190.24|142
1645432160000|2022-02-21 08:29:20|2190.74|2190.24|2190.24|2189.74|2190.74|2190.24|2190.24|2189.74|57
1645432170000|2022-02-21 08:29:30|2190.36|2189.86|2190.74|2190.24|2190.99|2190.49|2189.74|2189.24|143
1645432180000|2022-02-21 08:29:40|2190.49|2189.99|2190.49|2189.99|2191.24|2190.74|2190.24|2189.74|133
1645432190000|2022-02-21 08:29:50|2190.36|2189.86|2190.49|2189.99|2190.74|2190.24|2189.99|2189.49|66
1645432200000|2022-02-21 08:30:00|2190.36|2189.86|2191.11|2190.61|2191.24|2190.74|2190.24|2189.74|181
1645432210000|2022-02-21 08:30:10|2190.74|2190.24|2191.36|2190.86|2191.36|2190.86|2190.61|2190.11|125
1645432220000|2022-02-21 08:30:20|2191.49|2190.99|2191.99|2191.49|2191.99|2191.49|2191.36|2190.86|86
1645432230000|2022-02-21 08:30:30|2192.24|2191.74|2192.24|2191.74|2192.24|2191.74|2191.99|2191.49|36
1645432240000|2022-02-21 08:30:40|2192.99|2192.49|2194.49|2193.99|2194.49|2193.99|2192.99|2192.49|110
1645432250000|2022-02-21 08:30:50|2194.61|2194.11|2193.61|2193.11|2194.61|2194.11|2193.24|2192.74|120
1645432260000|2022-02-21 08:31:00|2193.74|2193.24|2193.74|2193.24|2193.74|2193.24|2192.74|2192.24|69
1645432270000|2022-02-21 08:31:10|2193.99|2193.49|2194.61|2194.11|2194.74|2194.24|2193.74|2193.24|52
1645432280000|2022-02-21 08:31:20|2194.49|2193.99|2194.74|2194.24|2194.99|2194.49|2194.49|2193.99|62
1645432290000|2022-02-21 08:31:30|2194.49|2193.99|2194.74|2194.24|2194.74|2194.24|2194.49|2193.99|52
1645432300000|2022-02-21 08:31:40|2194.86|2194.36|2194.86|2194.36|2194.99|2194.49|2194.74|2194.24|53
1645432310000|2022-02-21 08:31:50|2194.74|2194.24|2194.49|2193.99|2194.99|2194.49|2194.49|2193.99|97
1645432320000|2022-02-21 08:32:00|2194.61|2194.11|2194.24|2193.74|2194.74|2194.24|2194.24|2193.74|30
1645432330000|2022-02-21 08:32:10|2194.36|2193.86|2194.99|2194.49|2195.24|2194.74|2193.99|2193.49|101
1645432340000|2022-02-21 08:32:20|2195.11|2194.61|2195.24|2194.74|2195.49|2194.99|2194.86|2194.36|26
1645432350000|2022-02-21 08:32:30|2195.36|2194.86|2194.24|2193.74|2195.49|2194.99|2194.24|2193.74|66
1645432360000|2022-02-21 08:32:40|2194.36|2193.86|2195.24|2194.74|2195.49|2194.99|2194.24|2193.74|76
1645432370000|2022-02-21 08:32:50|2195.11|2194.61|2195.36|2194.86|2195.74|2195.24|2195.11|2194.61|31
1645432380000|2022-02-21 08:33:00|2195.49|2194.99|2195.24|2194.74|2195.74|2195.24|2195.24|2194.74|32
1645432390000|2022-02-21 08:33:10|2195.11|2194.61|2195.24|2194.74|2196.11|2195.61|2194.99|2194.49|65
1645432400000|2022-02-21 08:33:20|2195.11|2194.61|2194.49|2193.99|2195.24|2194.74|2194.49|2193.99|23
1645432410000|2022-02-21 08:33:30|2194.24|2193.74|2193.99|2193.49|2194.49|2193.99|2193.61|2193.11|24
1645432420000|2022-02-21 08:33:40|2194.11|2193.61|2194.74|2194.24|2195.11|2194.61|2194.11|2193.61|67
1645432430000|2022-02-21 08:33:50|2194.86|2194.36|2194.86|2194.36|2194.99|2194.49|2194.74|2194.24|34
1645432440000|2022-02-21 08:34:00|2194.74|2194.24|2194.24|2193.74|2194.86|2194.36|2193.99|2193.49|53
1645432450000|2022-02-21 08:34:10|2194.36|2193.86|2194.86|2194.36|2194.99|2194.49|2194.11|2193.61|101
1645432460000|2022-02-21 08:34:20|2194.74|2194.24|2195.99|2195.49|2196.24|2195.74|2194.74|2194.24|96
1645432470000|2022-02-21 08:34:30|2195.61|2195.11|2195.86|2195.36|2196.24|2195.74|2195.61|2195.11|64
1645432480000|2022-02-21 08:34:40|2195.74|2195.24|2195.99|2195.49|2196.24|2195.74|2195.74|2195.24|60
1645432490000|2022-02-21 08:34:50|2196.11|2195.61|2196.49|2195.99|2196.74|2196.24|2195.99|2195.49|29
1645432500000|2022-02-21 08:35:00|2196.36|2195.86|2191.49|2190.99|2196.36|2195.86|2191.49|2190.99|845
1645432510000|2022-02-21 08:35:10|2191.86|2191.36|2189.24|2188.74|2191.99|2191.49|2189.24|2188.74|1000
1645432520000|2022-02-21 08:35:20|2188.99|2188.49|2188.24|2187.74|2189.24|2188.74|2187.74|2187.24|456
1645432530000|2022-02-21 08:35:30|2187.99|2187.49|2189.49|2188.99|2189.49|2188.99|2187.74|2187.24|342
1645432540000|2022-02-21 08:35:40|2189.24|2188.74|2190.74|2190.24|2190.74|2190.24|2189.24|2188.74|329
1645432550000|2022-02-21 08:35:50|2190.86|2190.36|2190.49|2189.99|2190.99|2190.49|2189.86|2189.36|125
1645432560000|2022-02-21 08:36:00|2190.36|2189.86|2188.49|2187.99|2190.36|2189.86|2188.49|2187.99|347
1645432570000|2022-02-21 08:36:10|2188.36|2187.86|2188.74|2188.24|2189.36|2188.86|2188.36|2187.86|124
1645432580000|2022-02-21 08:36:20|2188.49|2187.99|2188.49|2187.99|2188.74|2188.24|2187.61|2187.11|117
1645432590000|2022-02-21 08:36:30|2188.99|2188.49|2189.36|2188.86|2189.36|2188.86|2188.61|2188.11|97
1645432600000|2022-02-21 08:36:40|2189.24|2188.74|2188.11|2187.61|2189.49|2188.99|2188.11|2187.61|85
1645432610000|2022-02-21 08:36:50|2188.24|2187.74|2187.24|2186.74|2188.24|2187.74|2186.99|2186.49|54
1645432620000|2022-02-21 08:37:00|2187.36|2186.86|2186.24|2185.74|2187.74|2187.24|2186.24|2185.74|152
1645432630000|2022-02-21 08:37:10|2186.36|2185.86|2186.24|2185.74|2186.86|2186.36|2186.24|2185.74|57
1645432640000|2022-02-21 08:37:20|2186.36|2185.86|2186.74|2186.24|2186.99|2186.49|2186.24|2185.74|78
1645432650000|2022-02-21 08:37:30|2186.61|2186.11|2186.99|2186.49|2187.24|2186.74|2186.24|2185.74|75
1645432660000|2022-02-21 08:37:40|2187.11|2186.61|2187.24|2186.74|2187.36|2186.86|2186.24|2185.74|76
1645432670000|2022-02-21 08:37:50|2187.11|2186.61|2186.86|2186.36|2187.11|2186.61|2186.24|2185.74|54
1645432680000|2022-02-21 08:38:00|2186.99|2186.49|2188.49|2187.99|2188.49|2187.99|2186.86|2186.36|68
1645432690000|2022-02-21 08:38:10|2188.36|2187.86|2190.24|2189.74|2190.24|2189.74|2188.24|2187.74|214
1645432700000|2022-02-21 08:38:20|2190.11|2189.61|2190.99|2190.49|2190.99|2190.49|2189.74|2189.24|112
1645432710000|2022-02-21 08:38:30|2191.11|2190.61|2190.99|2190.49|2191.36|2190.86|2190.49|2189.99|110
1645432720000|2022-02-21 08:38:40|2190.86|2190.36|2190.99|2190.49|2191.49|2190.99|2190.86|2190.36|41
1645432730000|2022-02-21 08:38:50|2191.11|2190.61|2190.24|2189.74|2191.24|2190.74|2190.24|2189.74|58
1645432740000|2022-02-21 08:39:00|2190.36|2189.86|2190.49|2189.99|2190.74|2190.24|2190.24|2189.74|48
1645432750000|2022-02-21 08:39:10|2190.74|2190.24|2190.24|2189.74|2190.99|2190.49|2190.24|2189.74|57
1645432760000|2022-02-21 08:39:20|2189.99|2189.49|2190.24|2189.74|2190.74|2190.24|2189.74|2189.24|71
1645432770000|2022-02-21 08:39:30|2190.11|2189.61|2190.74|2190.24|2190.74|2190.24|2189.86|2189.36|41
1645432780000|2022-02-21 08:39:40|2190.61|2190.11|2190.49|2189.99|2190.99|2190.49|2190.24|2189.74|29
1645432790000|2022-02-21 08:39:50|2190.36|2189.86|2190.74|2190.24|2190.74|2190.24|2190.24|2189.74|19
1645432800000|2022-02-21 08:40:00|2190.48|2189.98|2189.73|2189.23|2190.85|2190.35|2189.73|2189.23|88
1645432810000|2022-02-21 08:40:10|2189.85|2189.35|2189.35|2188.85|2189.98|2189.48|2189.23|2188.73|45
1645432820000|2022-02-21 08:40:20|2189.23|2188.73|2189.73|2189.23|2189.73|2189.23|2189.23|2188.73|64
1645432830000|2022-02-21 08:40:30|2189.6|2189.1|2189.73|2189.23|2190.23|2189.73|2189.48|2188.98|93
1645432840000|2022-02-21 08:40:40|2189.6|2189.1|2190.48|2189.98|2190.48|2189.98|2189.6|2189.1|46
1645432850000|2022-02-21 08:40:50|2190.35|2189.85|2190.23|2189.73|2190.6|2190.1|2189.98|2189.48|27
1645432860000|2022-02-21 08:41:00|2190.35|2189.85|2190.6|2190.1|2190.85|2190.35|2189.98|2189.48|52
1645432870000|2022-02-21 08:41:10|2190.48|2189.98|2189.98|2189.48|2190.98|2190.48|2189.98|2189.48|34
1645432880000|2022-02-21 08:41:20|2190.23|2189.73|2190.48|2189.98|2190.48|2189.98|2189.98|2189.48|15
1645432890000|2022-02-21 08:41:30|2190.1|2189.6|2189.98|2189.48|2190.23|2189.73|2189.98|2189.48|20
1645432900000|2022-02-21 08:41:40|2189.85|2189.35|2189.98|2189.48|2189.98|2189.48|2189.73|2189.23|42
1645432910000|2022-02-21 08:41:50|2190.23|2189.73|2189.73|2189.23|2190.98|2190.48|2189.73|2189.23|41
1645432920000|2022-02-21 08:42:00|2189.6|2189.1|2189.6|2189.1|2189.73|2189.23|2189.23|2188.73|37
1645432930000|2022-02-21 08:42:10|2189.48|2188.98|2190.73|2190.23|2190.73|2190.23|2189.48|2188.98|80
1645432940000|2022-02-21 08:42:20|2190.85|2190.35|2191.6|2191.1|2191.6|2191.1|2190.73|2190.23|38
1645432950000|2022-02-21 08:42:30|2191.48|2190.98|2190.73|2190.23|2191.48|2190.98|2190.48|2189.98|55
1645432960000|2022-02-21 08:42:40|2190.98|2190.48|2190.98|2190.48|2191.23|2190.73|2190.73|2190.23|11
1645432970000|2022-02-21 08:42:50|2191.1|2190.6|2190.48|2189.98|2191.1|2190.6|2190.23|2189.73|22
1645432980000|2022-02-21 08:43:00|2190.6|2190.1|2190.85|2190.35|2190.98|2190.48|2190.48|2189.98|20
1645432990000|2022-02-21 08:43:10|2190.73|2190.23|2191.48|2190.98|2191.73|2191.23|2190.73|2190.23|9
1645433000000|2022-02-21 08:43:20|2191.6|2191.1|2191.1|2190.6|2191.73|2191.23|2190.98|2190.48|94
1645433010000|2022-02-21 08:43:30|2190.98|2190.48|2190.98|2190.48|2191.1|2190.6|2190.48|2189.98|29
1645433020000|2022-02-21 08:43:40|2191.1|2190.6|2190.23|2189.73|2191.23|2190.73|2190.23|2189.73|43
1645433030000|2022-02-21 08:43:50|2190.35|2189.85|2189.98|2189.48|2190.35|2189.85|2189.48|2188.98|110
1645433040000|2022-02-21 08:44:00|2190.1|2189.6|2190.23|2189.73|2190.73|2190.23|2190.1|2189.6|20
1645433050000|2022-02-21 08:44:10|2189.98|2189.48|2189.35|2188.85|2189.98|2189.48|2189.23|2188.73|35
1645433060000|2022-02-21 08:44:20|2189.48|2188.98|2189.1|2188.6|2189.48|2188.98|2188.85|2188.35|34
1645433070000|2022-02-21 08:44:30|2188.98|2188.48|2189.73|2189.23|2189.73|2189.23|2188.98|2188.48|32
1645433080000|2022-02-21 08:44:40|2189.85|2189.35|2189.23|2188.73|2189.98|2189.48|2189.23|2188.73|9
1645433090000|2022-02-21 08:44:50|2189.35|2188.85|2188.98|2188.48|2189.48|2188.98|2188.98|2188.48|21
1645433100000|2022-02-21 08:45:00|2188.73|2188.23|2189.23|2188.73|2189.48|2188.98|2188.73|2188.23|82
1645433110000|2022-02-21 08:45:10|2189.35|2188.85|2189.48|2188.98|2189.73|2189.23|2189.23|2188.73|115
1645433120000|2022-02-21 08:45:20|2189.6|2189.1|2189.98|2189.48|2189.98|2189.48|2189.23|2188.73|45
1645433130000|2022-02-21 08:45:30|2190.23|2189.73|2190.23|2189.73|2190.73|2190.23|2189.98|2189.48|50
1645433140000|2022-02-21 08:45:40|2190.35|2189.85|2189.98|2189.48|2190.48|2189.98|2189.73|2189.23|15
1645433150000|2022-02-21 08:45:50|2189.85|2189.35|2190.1|2189.6|2190.1|2189.6|2189.73|2189.23|19
1645433160000|2022-02-21 08:46:00|2190.23|2189.73|2190.73|2190.23|2190.73|2190.23|2190.23|2189.73|27
1645433170000|2022-02-21 08:46:10|2190.6|2190.1|2190.98|2190.48|2191.1|2190.6|2190.48|2189.98|30
1645433180000|2022-02-21 08:46:20|2190.73|2190.23|2191.23|2190.73|2191.48|2190.98|2190.73|2190.23|82
1645433190000|2022-02-21 08:46:30|2191.35|2190.85|2191.73|2191.23|2191.98|2191.48|2191.23|2190.73|20
1645433200000|2022-02-21 08:46:40|2191.85|2191.35|2192.73|2192.23|2193.1|2192.6|2191.85|2191.35|115
1645433210000|2022-02-21 08:46:50|2192.6|2192.1|2192.23|2191.73|2192.6|2192.1|2192.1|2191.6|47
1645433220000|2022-02-21 08:47:00|2192.35|2191.85|2192.48|2191.98|2192.6|2192.1|2191.98|2191.48|56
1645433230000|2022-02-21 08:47:10|2192.6|2192.1|2192.6|2192.1|2192.73|2192.23|2192.48|2191.98|27
1645433240000|2022-02-21 08:47:20|2192.48|2191.98|2192.48|2191.98|2192.73|2192.23|2192.23|2191.73|24
1645433250000|2022-02-21 08:47:30|2192.35|2191.85|2191.98|2191.48|2192.35|2191.85|2191.98|2191.48|22
1645433260000|2022-02-21 08:47:40|2191.48|2190.98|2191.73|2191.23|2191.73|2191.23|2191.23|2190.73|22
1645433270000|2022-02-21 08:47:50|2191.85|2191.35|2191.98|2191.48|2192.23|2191.73|2191.85|2191.35|23
1645433280000|2022-02-21 08:48:00|2191.73|2191.23|2191.98|2191.48|2192.23|2191.73|2191.73|2191.23|13
1645433290000|2022-02-21 08:48:10|2191.73|2191.23|2191.73|2191.23|2191.73|2191.23|2190.98|2190.48|19
1645433300000|2022-02-21 08:48:20|2191.6|2191.1|2191.48|2190.98|2191.85|2191.35|2191.48|2190.98|23
1645433310000|2022-02-21 08:48:30|2191.23|2190.73|2190.73|2190.23|2191.48|2190.98|2190.73|2190.23|22
1645433320000|2022-02-21 08:48:40|2190.85|2190.35|2191.48|2190.98|2191.48|2190.98|2190.73|2190.23|23
1645433330000|2022-02-21 08:48:50|2191.6|2191.1|2191.73|2191.23|2191.73|2191.23|2191.48|2190.98|29
1645433340000|2022-02-21 08:49:00|2191.6|2191.1|2191.6|2191.1|2191.73|2191.23|2191.48|2190.98|28
1645433350000|2022-02-21 08:49:10|2191.48|2190.98|2190.98|2190.48|2191.73|2191.23|2190.73|2190.23|39
1645433360000|2022-02-21 08:49:20|2191.1|2190.6|2190.85|2190.35|2191.1|2190.6|2190.73|2190.23|31
1645433370000|2022-02-21 08:49:30|2190.98|2190.48|2190.48|2189.98|2190.98|2190.48|2190.35|2189.85|122
1645433380000|2022-02-21 08:49:40|2190.6|2190.1|2190.48|2189.98|2190.73|2190.23|2190.23|2189.73|133
1645433390000|2022-02-21 08:49:50|2190.35|2189.85|2190.48|2189.98|2190.48|2189.98|2190.23|2189.73|16
1645433400000|2022-02-21 08:50:00|2190.73|2190.23|2190.73|2190.23|2190.98|2190.48|2190.48|2189.98|177
1645433410000|2022-02-21 08:50:10|2190.6|2190.1|2191.85|2191.35|2191.85|2191.35|2190.6|2190.1|70
1645433420000|2022-02-21 08:50:20|2191.98|2191.48|2191.73|2191.23|2191.98|2191.48|2191.73|2191.23|59
1645433430000|2022-02-21 08:50:30|2191.48|2190.98|2191.73|2191.23|2191.85|2191.35|2191.48|2190.98|50
1645433440000|2022-02-21 08:50:40|2191.98|2191.48|2192.48|2191.98|2192.48|2191.98|2191.73|2191.23|167
1645433450000|2022-02-21 08:50:50|2192.23|2191.73|2191.98|2191.48|2192.48|2191.98|2191.98|2191.48|148
1645433460000|2022-02-21 08:51:00|2191.85|2191.35|2191.48|2190.98|2191.85|2191.35|2191.23|2190.73|101
1645433470000|2022-02-21 08:51:10|2191.35|2190.85|2190.98|2190.48|2191.48|2190.98|2190.98|2190.48|19
1645433480000|2022-02-21 08:51:20|2190.85|2190.35|2190.98|2190.48|2190.98|2190.48|2190.23|2189.73|266
1645433490000|2022-02-21 08:51:30|2191.1|2190.6|2190.48|2189.98|2191.1|2190.6|2190.48|2189.98|34
1645433500000|2022-02-21 08:51:40|2190.35|2189.85|2189.73|2189.23|2190.48|2189.98|2189.73|2189.23|95
1645433510000|2022-02-21 08:51:50|2189.6|2189.1|2189.6|2189.1|2189.73|2189.23|2189.6|2189.1|72
1645433520000|2022-02-21 08:52:00|2189.73|2189.23|2189.73|2189.23|2190.48|2189.98|2189.6|2189.1|166
1645433530000|2022-02-21 08:52:10|2189.85|2189.35|2189.23|2188.73|2189.85|2189.35|2189.23|2188.73|61
1645433540000|2022-02-21 08:52:20|2189.1|2188.6|2189.35|2188.85|2189.48|2188.98|2188.98|2188.48|40
1645433550000|2022-02-21 08:52:30|2189.48|2188.98|2189.48|2188.98|2189.73|2189.23|2189.23|2188.73|18
1645433560000|2022-02-21 08:52:40|2189.6|2189.1|2189.35|2188.85|2189.6|2189.1|2189.23|2188.73|13
1645433570000|2022-02-21 08:52:50|2189.48|2188.98|2189.48|2188.98|2189.48|2188.98|2189.23|2188.73|25
1645433580000|2022-02-21 08:53:00|2189.35|2188.85|2189.48|2188.98|2189.73|2189.23|2188.98|2188.48|30
1645433590000|2022-02-21 08:53:10|2189.35|2188.85|2189.48|2188.98|2189.85|2189.35|2189.35|2188.85|22
1645433600000|2022-02-21 08:53:20|2189.23|2188.73|2189.73|2189.23|2189.98|2189.48|2189.23|2188.73|177
1645433610000|2022-02-21 08:53:30|2189.23|2188.73|2188.73|2188.23|2189.48|2188.98|2188.48|2187.98|145
1645433620000|2022-02-21 08:53:40|2188.6|2188.1|2188.6|2188.1|2188.73|2188.23|2188.48|2187.98|21
1645433630000|2022-02-21 08:53:50|2188.48|2187.98|2188.73|2188.23|2188.73|2188.23|2188.48|2187.98|57
1645433640000|2022-02-21 08:54:00|2188.6|2188.1|2188.23|2187.73|2188.73|2188.23|2188.1|2187.6|42
1645433650000|2022-02-21 08:54:10|2187.98|2187.48|2187.98|2187.48|2188.23|2187.73|2187.73|2187.23|74
1645433660000|2022-02-21 08:54:20|2188.23|2187.73|2187.98|2187.48|2188.23|2187.73|2187.85|2187.35|8
1645433670000|2022-02-21 08:54:30|2188.1|2187.6|2188.48|2187.98|2188.48|2187.98|2187.98|2187.48|50
1645433680000|2022-02-21 08:54:40|2188.35|2187.85|2187.98|2187.48|2188.48|2187.98|2187.98|2187.48|47
1645433690000|2022-02-21 08:54:50|2188.1|2187.6|2187.98|2187.48|2188.1|2187.6|2187.73|2187.23|6
1645433700000|2022-02-21 08:55:00|2187.73|2187.23|2188.23|2187.73|2188.48|2187.98|2187.73|2187.23|69
1645433710000|2022-02-21 08:55:10|2188.1|2187.6|2187.85|2187.35|2188.23|2187.73|2187.73|2187.23|111
1645433720000|2022-02-21 08:55:20|2187.73|2187.23|2187.98|2187.48|2187.98|2187.48|2187.6|2187.1|25
1645433730000|2022-02-21 08:55:30|2187.85|2187.35|2187.98|2187.48|2187.98|2187.48|2187.73|2187.23|17
1645433740000|2022-02-21 08:55:40|2188.23|2187.73|2188.6|2188.1|2188.98|2188.48|2188.23|2187.73|55
1645433750000|2022-02-21 08:55:50|2188.48|2187.98|2188.48|2187.98|2188.73|2188.23|2188.35|2187.85|3
1645433760000|2022-02-21 08:56:00|2188.35|2187.85|2188.48|2187.98|2188.48|2187.98|2187.98|2187.48|7
1645433770000|2022-02-21 08:56:10|2188.35|2187.85|2188.48|2187.98|2188.73|2188.23|2188.23|2187.73|15
1645433780000|2022-02-21 08:56:20|2188.6|2188.1|2188.35|2187.85|2188.73|2188.23|2188.23|2187.73|36
1645433790000|2022-02-21 08:56:30|2188.23|2187.73|2188.48|2187.98|2188.48|2187.98|2187.98|2187.48|31
1645433800000|2022-02-21 08:56:40|2188.35|2187.85|2187.98|2187.48|2188.35|2187.85|2187.98|2187.48|21
1645433810000|2022-02-21 08:56:50|2188.1|2187.6|2187.98|2187.48|2188.1|2187.6|2187.98|2187.48|4
1645433820000|2022-02-21 08:57:00|2187.73|2187.23|2188.85|2188.35|2188.98|2188.48|2187.73|2187.23|51
1645433830000|2022-02-21 08:57:10|2188.98|2188.48|2188.35|2187.85|2188.98|2188.48|2188.35|2187.85|17
1645433840000|2022-02-21 08:57:20|2188.23|2187.73|2187.48|2186.98|2188.23|2187.73|2187.48|2186.98|50
1645433850000|2022-02-21 08:57:30|2187.6|2187.1|2188.23|2187.73|2188.23|2187.73|2187.6|2187.1|39
1645433860000|2022-02-21 08:57:40|2188.1|2187.6|2188.23|2187.73|2188.48|2187.98|2187.98|2187.48|29
1645433870000|2022-02-21 08:57:50|2188.1|2187.6|2187.98|2187.48|2188.23|2187.73|2187.85|2187.35|18
1645433880000|2022-02-21 08:58:00|2187.73|2187.23|2187.73|2187.23|2187.98|2187.48|2187.48|2186.98|27
1645433890000|2022-02-21 08:58:10|2187.85|2187.35|2188.23|2187.73|2188.48|2187.98|2187.73|2187.23|83
1645433900000|2022-02-21 08:58:20|2188.1|2187.6|2188.48|2187.98|2188.48|2187.98|2188.1|2187.6|10
1645433910000|2022-02-21 08:58:30|2188.35|2187.85|2188.48|2187.98|2188.48|2187.98|2187.98|2187.48|26
1645433920000|2022-02-21 08:58:40|2188.35|2187.85|2188.48|2187.98|2188.48|2187.98|2188.23|2187.73|13
1645433930000|2022-02-21 08:58:50|2188.6|2188.1|2188.23|2187.73|2188.73|2188.23|2188.23|2187.73|23
1645433940000|2022-02-21 08:59:00|2188.1|2187.6|2187.85|2187.35|2188.23|2187.73|2187.85|2187.35|37
1645433950000|2022-02-21 08:59:10|2187.73|2187.23|2187.73|2187.23|2187.98|2187.48|2187.6|2187.1|19
1645433960000|2022-02-21 08:59:20|2187.85|2187.35|2187.73|2187.23|2187.98|2187.48|2187.48|2186.98|38
1645433970000|2022-02-21 08:59:30|2187.98|2187.48|2188.23|2187.73|2188.48|2187.98|2187.73|2187.23|22
1645433980000|2022-02-21 08:59:40|2187.98|2187.48|2187.48|2186.98|2188.1|2187.6|2187.48|2186.98|9
1645433990000|2022-02-21 08:59:50|2187.73|2187.23|2188.23|2187.73|2188.35|2187.85|2187.73|2187.23|7
1645434000000|2022-02-21 09:00:00|2188.48|2187.98|2187.73|2187.23|2188.48|2187.98|2187.73|2187.23|27
1645434010000|2022-02-21 09:00:10|2187.85|2187.35|2187.98|2187.48|2188.23|2187.73|2187.85|2187.35|11
1645434020000|2022-02-21 09:00:20|2187.73|2187.23|2187.73|2187.23|2187.98|2187.48|2187.73|2187.23|32
1645434030000|2022-02-21 09:00:30|2187.85|2187.35|2187.85|2187.35|2187.98|2187.48|2187.73|2187.23|12
1645434040000|2022-02-21 09:00:40|2187.98|2187.48|2187.73|2187.23|2187.98|2187.48|2187.73|2187.23|12
1645434050000|2022-02-21 09:00:50|2187.48|2186.98|2187.98|2187.48|2187.98|2187.48|2187.48|2186.98|38
1645434060000|2022-02-21 09:01:00|2188.23|2187.73|2188.23|2187.73|2188.48|2187.98|2188.23|2187.73|43
1645434070000|2022-02-21 09:01:10|2188.35|2187.85|2188.23|2187.73|2188.35|2187.85|2188.23|2187.73|4
1645434080000|2022-02-21 09:01:20|2188.1|2187.6|2187.98|2187.48|2188.23|2187.73|2187.98|2187.48|44
1645434090000|2022-02-21 09:01:30|2188.1|2187.6|2187.48|2186.98|2188.1|2187.6|2187.23|2186.73|25
1645434100000|2022-02-21 09:01:40|2187.35|2186.85|2186.73|2186.23|2187.35|2186.85|2186.73|2186.23|47
1645434110000|2022-02-21 09:01:50|2186.6|2186.1|2186.35|2185.85|2186.6|2186.1|2186.23|2185.73|93
1645434120000|2022-02-21 09:02:00|2186.48|2185.98|2185.98|2185.48|2186.48|2185.98|2185.98|2185.48|34
1645434130000|2022-02-21 09:02:10|2186.1|2185.6|2185.23|2184.73|2186.23|2185.73|2185.23|2184.73|95
1645434140000|2022-02-21 09:02:20|2185.35|2184.85|2185.23|2184.73|2185.48|2184.98|2185.1|2184.6|25
1645434150000|2022-02-21 09:02:30|2184.98|2184.48|2185.23|2184.73|2185.48|2184.98|2184.98|2184.48|72
1645434160000|2022-02-21 09:02:40|2185.35|2184.85|2185.48|2184.98|2185.48|2184.98|2185.23|2184.73|31
1645434170000|2022-02-21 09:02:50|2185.35|2184.85|2184.73|2184.23|2185.35|2184.85|2184.73|2184.23|36
1645434180000|2022-02-21 09:03:00|2184.85|2184.35|2184.73|2184.23|2184.98|2184.48|2184.35|2183.85|139
1645434190000|2022-02-21 09:03:10|2184.6|2184.1|2183.98|2183.48|2184.6|2184.1|2183.98|2183.48|30
1645434200000|2022-02-21 09:03:20|2183.85|2183.35|2183.48|2182.98|2184.23|2183.73|2183.48|2182.98|40
1645434210000|2022-02-21 09:03:30|2183.73|2183.23|2183.48|2182.98|2183.73|2183.23|2183.35|2182.85|63
1645434220000|2022-02-21 09:03:40|2183.35|2182.85|2182.98|2182.48|2183.48|2182.98|2182.85|2182.35|39
1645434230000|2022-02-21 09:03:50|2183.23|2182.73|2183.23|2182.73|2183.48|2182.98|2183.1|2182.6|55
1645434240000|2022-02-21 09:04:00|2183.1|2182.6|2182.48|2181.98|2183.23|2182.73|2182.48|2181.98|72
1645434250000|2022-02-21 09:04:10|2182.6|2182.1|2182.48|2181.98|2182.73|2182.23|2182.23|2181.73|60
1645434260000|2022-02-21 09:04:20|2182.6|2182.1|2182.1|2181.6|2182.73|2182.23|2181.98|2181.48|22
1645434270000|2022-02-21 09:04:30|2181.98|2181.48|2181.35|2180.85|2181.98|2181.48|2181.35|2180.85|114
1645434280000|2022-02-21 09:04:40|2181.48|2180.98|2181.48|2180.98|2181.73|2181.23|2181.23|2180.73|44
1645434290000|2022-02-21 09:04:50|2181.35|2180.85|2181.1|2180.6|2181.48|2180.98|2180.98|2180.48|69
1645434300000|2022-02-21 09:05:00|2180.85|2180.35|2179.73|2179.23|2180.98|2180.48|2179.73|2179.23|108
1645434310000|2022-02-21 09:05:10|2179.6|2179.1|2179.48|2178.98|2179.73|2179.23|2179.48|2178.98|67
1645434320000|2022-02-21 09:05:20|2179.73|2179.23|2179.48|2178.98|2179.73|2179.23|2179.35|2178.85|79
1645434330000|2022-02-21 09:05:30|2179.35|2178.85|2178.98|2178.48|2179.48|2178.98|2178.98|2178.48|70
1645434340000|2022-02-21 09:05:40|2179.1|2178.6|2178.98|2178.48|2179.23|2178.73|2178.73|2178.23|59
1645434350000|2022-02-21 09:05:50|2178.85|2178.35|2178.98|2178.48|2179.1|2178.6|2178.73|2178.23|91
1645434360000|2022-02-21 09:06:00|2178.73|2178.23|2179.1|2178.6|2179.23|2178.73|2178.48|2177.98|68
1645434370000|2022-02-21 09:06:10|2178.98|2178.48|2178.98|2178.48|2179.1|2178.6|2178.85|2178.35|21
1645434380000|2022-02-21 09:06:20|2179.23|2178.73|2178.73|2178.23|2179.23|2178.73|2178.73|2178.23|69
1645434390000|2022-02-21 09:06:30|2178.48|2177.98|2178.23|2177.73|2178.6|2178.1|2178.23|2177.73|51
1645434400000|2022-02-21 09:06:40|2178.1|2177.6|2178.48|2177.98|2178.98|2178.48|2178.1|2177.6|42
1645434410000|2022-02-21 09:06:50|2178.6|2178.1|2178.73|2178.23|2178.98|2178.48|2178.48|2177.98|51
1645434420000|2022-02-21 09:07:00|2178.85|2178.35|2180.23|2179.73|2180.23|2179.73|2178.73|2178.23|174
1645434430000|2022-02-21 09:07:10|2179.98|2179.48|2180.35|2179.85|2180.48|2179.98|2179.98|2179.48|102
1645434440000|2022-02-21 09:07:20|2180.48|2179.98|2180.23|2179.73|2180.48|2179.98|2179.98|2179.48|68
1645434450000|2022-02-21 09:07:30|2180.35|2179.85|2179.98|2179.48|2180.48|2179.98|2179.98|2179.48|69
1645434460000|2022-02-21 09:07:40|2180.1|2179.6|2180.6|2180.1|2180.6|2180.1|2179.98|2179.48|62
1645434470000|2022-02-21 09:07:50|2180.73|2180.23|2180.73|2180.23|2180.98|2180.48|2180.48|2179.98|135
1645434480000|2022-02-21 09:08:00|2180.6|2180.1|2180.1|2179.6|2180.73|2180.23|2179.98|2179.48|92
1645434490000|2022-02-21 09:08:10|2179.98|2179.48|2179.48|2178.98|2180.23|2179.73|2179.23|2178.73|73
1645434500000|2022-02-21 09:08:20|2179.6|2179.1|2178.6|2178.1|2179.73|2179.23|2178.6|2178.1|78
1645434510000|2022-02-21 09:08:30|2178.48|2177.98|2178.23|2177.73|2178.73|2178.23|2178.23|2177.73|82
1645434520000|2022-02-21 09:08:40|2177.98|2177.48|2177.85|2177.35|2178.23|2177.73|2177.85|2177.35|38
1645434530000|2022-02-21 09:08:50|2177.98|2177.48|2177.73|2177.23|2177.98|2177.48|2177.48|2176.98|55
1645434540000|2022-02-21 09:09:00|2177.6|2177.1|2178.23|2177.73|2178.23|2177.73|2177.6|2177.1|77
1645434550000|2022-02-21 09:09:10|2178.35|2177.85|2178.48|2177.98|2178.48|2177.98|2178.23|2177.73|37
1645434560000|2022-02-21 09:09:20|2178.35|2177.85|2177.98|2177.48|2178.35|2177.85|2177.98|2177.48|12
1645434570000|2022-02-21 09:09:30|2177.85|2177.35|2177.98|2177.48|2177.98|2177.48|2177.48|2176.98|62
1645434580000|2022-02-21 09:09:40|2177.85|2177.35|2177.23|2176.73|2177.85|2177.35|2177.23|2176.73|88
1645434590000|2022-02-21 09:09:50|2176.98|2176.48|2176.48|2175.98|2176.98|2176.48|2176.48|2175.98|200
1645434600000|2022-02-21 09:10:00|2176.23|2175.73|2176.48|2175.98|2176.48|2175.98|2175.98|2175.48|214
1645434610000|2022-02-21 09:10:10|2176.23|2175.73|2175.6|2175.1|2176.23|2175.73|2175.6|2175.1|161
1645434620000|2022-02-21 09:10:20|2175.73|2175.23|2175.23|2174.73|2175.73|2175.23|2174.98|2174.48|207
1645434630000|2022-02-21 09:10:30|2175.1|2174.6|2175.98|2175.48|2175.98|2175.48|2174.98|2174.48|56
1645434640000|2022-02-21 09:10:40|2175.85|2175.35|2175.23|2174.73|2175.98|2175.48|2175.23|2174.73|71
1645434650000|2022-02-21 09:10:50|2175.35|2174.85|2175.48|2174.98|2175.48|2174.98|2175.23|2174.73|7
1645434660000|2022-02-21 09:11:00|2175.35|2174.85|2175.23|2174.73|2175.6|2175.1|2175.23|2174.73|85
1645434670000|2022-02-21 09:11:10|2174.98|2174.48|2174.98|2174.48|2174.98|2174.48|2174.73|2174.23|35
1645434680000|2022-02-21 09:11:20|2175.23|2174.73|2174.48|2173.98|2175.23|2174.73|2174.48|2173.98|54
1645434690000|2022-02-21 09:11:30|2174.6|2174.1|2174.48|2173.98|2174.73|2174.23|2174.23|2173.73|26
1645434700000|2022-02-21 09:11:40|2174.35|2173.85|2174.48|2173.98|2174.48|2173.98|2173.98|2173.48|18
1645434710000|2022-02-21 09:11:50|2174.73|2174.23|2174.1|2173.6|2174.73|2174.23|2174.1|2173.6|64
1645434720000|2022-02-21 09:12:00|2174.23|2173.73|2173.98|2173.48|2174.23|2173.73|2173.73|2173.23|31
1645434730000|2022-02-21 09:12:10|2173.85|2173.35|2173.73|2173.23|2173.98|2173.48|2173.48|2172.98|49
1645434740000|2022-02-21 09:12:20|2173.6|2173.1|2172.98|2172.48|2173.73|2173.23|2172.98|2172.48|25
1645434750000|2022-02-21 09:12:30|2173.1|2172.6|2172.85|2172.35|2173.1|2172.6|2172.73|2172.23|60
1645434760000|2022-02-21 09:12:40|2172.73|2172.23|2173.48|2172.98|2173.48|2172.98|2172.73|2172.23|74
1645434770000|2022-02-21 09:12:50|2173.35|2172.85|2173.73|2173.23|2173.98|2173.48|2173.23|2172.73|40
1645434780000|2022-02-21 09:13:00|2173.85|2173.35|2174.98|2174.48|2174.98|2174.48|2173.73|2173.23|139
1645434790000|2022-02-21 09:13:10|2175.1|2174.6|2174.85|2174.35|2175.1|2174.6|2174.73|2174.23|51
1645434800000|2022-02-21 09:13:20|2174.73|2174.23|2175.1|2174.6|2175.23|2174.73|2174.73|2174.23|72
1645434810000|2022-02-21 09:13:30|2175.23|2174.73|2175.23|2174.73|2175.23|2174.73|2174.98|2174.48|32
1645434820000|2022-02-21 09:13:40|2175.48|2174.98|2175.23|2174.73|2175.48|2174.98|2174.85|2174.35|74
1645434830000|2022-02-21 09:13:50|2175.1|2174.6|2175.73|2175.23|2175.73|2175.23|2174.98|2174.48|109
1645434840000|2022-02-21 09:14:00|2175.85|2175.35|2176.48|2175.98|2176.48|2175.98|2175.73|2175.23|144
1645434850000|2022-02-21 09:14:10|2176.6|2176.1|2176.73|2176.23|2176.85|2176.35|2176.48|2175.98|75
1645434860000|2022-02-21 09:14:20|2176.6|2176.1|2176.73|2176.23|2176.98|2176.48|2176.48|2175.98|29
1645434870000|2022-02-21 09:14:30|2176.85|2176.35|2175.85|2175.35|2176.85|2176.35|2175.85|2175.35|92
1645434880000|2022-02-21 09:14:40|2175.98|2175.48|2175.73|2175.23|2175.98|2175.48|2175.48|2174.98|80
1645434890000|2022-02-21 09:14:50|2175.48|2174.98|2175.23|2174.73|2175.48|2174.98|2175.23|2174.73|33
1645434900000|2022-02-21 09:15:00|2175.35|2174.85|2174.98|2174.48|2175.35|2174.85|2174.73|2174.23|83
1645434910000|2022-02-21 09:15:10|2175.1|2174.6|2175.23|2174.73|2175.23|2174.73|2175.1|2174.6|27
1645434920000|2022-02-21 09:15:20|2174.73|2174.23|2174.48|2173.98|2174.98|2174.48|2174.48|2173.98|97
1645434930000|2022-02-21 09:15:30|2174.6|2174.1|2174.73|2174.23|2174.98|2174.48|2174.35|2173.85|26
1645434940000|2022-02-21 09:15:40|2174.6|2174.1|2175.48|2174.98|2175.48|2174.98|2174.6|2174.1|49
1645434950000|2022-02-21 09:15:50|2175.73|2175.23|2175.23|2174.73|2175.73|2175.23|2175.23|2174.73|19
1645434960000|2022-02-21 09:16:00|2175.1|2174.6|2175.23|2174.73|2175.23|2174.73|2174.73|2174.23|24
1645434970000|2022-02-21 09:16:10|2175.35|2174.85|2173.98|2173.48|2175.35|2174.85|2173.98|2173.48|37
1645434980000|2022-02-21 09:16:20|2173.85|2173.35|2173.98|2173.48|2173.98|2173.48|2173.73|2173.23|18
1645434990000|2022-02-21 09:16:30|2174.48|2173.98|2173.98|2173.48|2174.73|2174.23|2173.98|2173.48|102
1645435000000|2022-02-21 09:16:40|2174.1|2173.6|2174.35|2173.85|2174.48|2173.98|2174.1|2173.6|47
1645435010000|2022-02-21 09:16:50|2174.23|2173.73|2174.23|2173.73|2174.48|2173.98|2173.98|2173.48|25
1645435020000|2022-02-21 09:17:00|2174.1|2173.6|2174.48|2173.98|2174.48|2173.98|2173.98|2173.48|34
1645435030000|2022-02-21 09:17:10|2174.35|2173.85|2174.48|2173.98|2174.48|2173.98|2174.23|2173.73|13
1645435040000|2022-02-21 09:17:20|2174.73|2174.23|2175.73|2175.23|2175.73|2175.23|2174.48|2173.98|70
1645435050000|2022-02-21 09:17:30|2175.6|2175.1|2175.48|2174.98|2175.73|2175.23|2175.48|2174.98|23
1645435060000|2022-02-21 09:17:40|2175.23|2174.73|2174.98|2174.48|2175.48|2174.98|2174.98|2174.48|42
1645435070000|2022-02-21 09:17:50|2175.1|2174.6|2174.48|2173.98|2175.23|2174.73|2174.48|2173.98|20
1645435080000|2022-02-21 09:18:00|2174.6|2174.1|2174.48|2173.98|2174.98|2174.48|2174.35|2173.85|81
1645435090000|2022-02-21 09:18:10|2174.35|2173.85|2174.23|2173.73|2174.48|2173.98|2174.1|2173.6|48
1645435100000|2022-02-21 09:18:20|2174.35|2173.85|2173.48|2172.98|2174.48|2173.98|2173.48|2172.98|17
1645435110000|2022-02-21 09:18:30|2173.35|2172.85|2172.73|2172.23|2173.48|2172.98|2172.73|2172.23|43
1645435120000|2022-02-21 09:18:40|2172.98|2172.48|2172.48|2171.98|2172.98|2172.48|2172.35|2171.85|97
1645435130000|2022-02-21 09:18:50|2172.23|2171.73|2172.23|2171.73|2172.23|2171.73|2171.73|2171.23|177
1645435140000|2022-02-21 09:19:00|2172.35|2171.85|2173.1|2172.6|2173.73|2173.23|2172.23|2171.73|79
1645435150000|2022-02-21 09:19:10|2172.98|2172.48|2172.98|2172.48|2173.23|2172.73|2172.98|2172.48|27
1645435160000|2022-02-21 09:19:20|2173.1|2172.6|2172.98|2172.48|2173.23|2172.73|2172.85|2172.35|15
1645435170000|2022-02-21 09:19:30|2172.85|2172.35|2173.48|2172.98|2173.48|2172.98|2172.6|2172.1|26
1645435180000|2022-02-21 09:19:40|2173.98|2173.48|2173.73|2173.23|2174.23|2173.73|2173.73|2173.23|67
1645435190000|2022-02-21 09:19:50|2173.98|2173.48|2173.98|2173.48|2173.98|2173.48|2173.98|2173.48|26
1645435200000|2022-02-21 09:20:00|2174.23|2173.73|2173.23|2172.73|2174.48|2173.98|2173.23|2172.73|51
1645435210000|2022-02-21 09:20:10|2173.35|2172.85|2174.35|2173.85|2174.48|2173.98|2173.35|2172.85|63
1645435220000|2022-02-21 09:20:20|2174.48|2173.98|2174.1|2173.6|2174.73|2174.23|2174.1|2173.6|33
1645435230000|2022-02-21 09:20:30|2173.98|2173.48|2173.73|2173.23|2174.1|2173.6|2173.73|2173.23|5
1645435240000|2022-02-21 09:20:40|2173.85|2173.35|2173.85|2173.35|2174.1|2173.6|2173.73|2173.23|67
1645435250000|2022-02-21 09:20:50|2173.73|2173.23|2173.48|2172.98|2173.73|2173.23|2173.48|2172.98|7
1645435260000|2022-02-21 09:21:00|2173.23|2172.73|2173.48|2172.98|2173.98|2173.48|2173.23|2172.73|81
1645435270000|2022-02-21 09:21:10|2173.23|2172.73|2173.73|2173.23|2173.73|2173.23|2173.23|2172.73|40
1645435280000|2022-02-21 09:21:20|2173.85|2173.35|2173.6|2173.1|2173.98|2173.48|2173.48|2172.98|39
1645435290000|2022-02-21 09:21:30|2173.73|2173.23|2173.23|2172.73|2173.73|2173.23|2172.98|2172.48|14
1645435300000|2022-02-21 09:21:40|2173.1|2172.6|2173.1|2172.6|2173.48|2172.98|2173.1|2172.6|16
1645435310000|2022-02-21 09:21:50|2173.23|2172.73|2173.48|2172.98|2173.48|2172.98|2173.23|2172.73|10
1645435320000|2022-02-21 09:22:00|2173.35|2172.85|2172.98|2172.48|2173.35|2172.85|2172.98|2172.48|29
1645435330000|2022-02-21 09:22:10|2172.85|2172.35|2173.48|2172.98|2173.48|2172.98|2172.48|2171.98|32
1645435340000|2022-02-21 09:22:20|2173.35|2172.85|2172.98|2172.48|2173.48|2172.98|2172.98|2172.48|64
1645435350000|2022-02-21 09:22:30|2173.1|2172.6|2172.73|2172.23|2173.23|2172.73|2172.73|2172.23|15
1645435360000|2022-02-21 09:22:40|2172.85|2172.35|2172.85|2172.35|2172.98|2172.48|2172.73|2172.23|22
1645435370000|2022-02-21 09:22:50|2172.73|2172.23|2172.6|2172.1|2172.98|2172.48|2172.6|2172.1|15
1645435380000|2022-02-21 09:23:00|2172.48|2171.98|2173.23|2172.73|2173.48|2172.98|2172.48|2171.98|21
1645435390000|2022-02-21 09:23:10|2173.1|2172.6|2173.23|2172.73|2173.23|2172.73|2172.98|2172.48|17
1645435400000|2022-02-21 09:23:20|2173.1|2172.6|2173.1|2172.6|2173.23|2172.73|2172.98|2172.48|15
1645435410000|2022-02-21 09:23:30|2173.23|2172.73|2173.23|2172.73|2173.48|2172.98|2173.1|2172.6|17
1645435420000|2022-02-21 09:23:40|2173.35|2172.85|2173.6|2173.1|2173.73|2173.23|2173.35|2172.85|28
1645435430000|2022-02-21 09:23:50|2173.48|2172.98|2173.48|2172.98|2173.48|2172.98|2173.23|2172.73|15
1645435440000|2022-02-21 09:24:00|2173.35|2172.85|2173.23|2172.73|2173.35|2172.85|2173.23|2172.73|13
1645435450000|2022-02-21 09:24:10|2173.48|2172.98|2173.23|2172.73|2173.48|2172.98|2173.23|2172.73|25
1645435460000|2022-02-21 09:24:20|2173.35|2172.85|2172.98|2172.48|2173.48|2172.98|2172.98|2172.48|10
1645435470000|2022-02-21 09:24:30|2173.1|2172.6|2173.48|2172.98|2173.48|2172.98|2173.1|2172.6|24
1645435480000|2022-02-21 09:24:40|2173.35|2172.85|2173.23|2172.73|2173.48|2172.98|2172.98|2172.48|7
1645435490000|2022-02-21 09:24:50|2173.35|2172.85|2173.98|2173.48|2174.23|2173.73|2173.35|2172.85|57
1645435500000|2022-02-21 09:25:00|2174.1|2173.6|2174.23|2173.73|2174.23|2173.73|2173.85|2173.35|20
1645435510000|2022-02-21 09:25:10|2174.48|2173.98|2174.98|2174.48|2174.98|2174.48|2174.35|2173.85|36
1645435520000|2022-02-21 09:25:20|2174.85|2174.35|2175.23|2174.73|2175.23|2174.73|2174.73|2174.23|64
1645435530000|2022-02-21 09:25:30|2175.48|2174.98|2175.48|2174.98|2175.6|2175.1|2175.48|2174.98|41
1645435540000|2022-02-21 09:25:40|2175.73|2175.23|2175.48|2174.98|2175.73|2175.23|2175.23|2174.73|66
1645435550000|2022-02-21 09:25:50|2175.35|2174.85|2175.23|2174.73|2175.35|2174.85|2175.23|2174.73|18
1645435560000|2022-02-21 09:26:00|2175.1|2174.6|2174.73|2174.23|2175.1|2174.6|2174.73|2174.23|19
1645435570000|2022-02-21 09:26:10|2174.48|2173.98|2174.73|2174.23|2174.73|2174.23|2174.48|2173.98|24
1645435580000|2022-02-21 09:26:20|2174.6|2174.1|2174.48|2173.98|2174.73|2174.23|2174.48|2173.98|22
1645435590000|2022-02-21 09:26:30|2174.6|2174.1|2175.23|2174.73|2175.23|2174.73|2174.48|2173.98|67
1645435600000|2022-02-21 09:26:40|2175.35|2174.85|2175.98|2175.48|2175.98|2175.48|2175.23|2174.73|76
1645435610000|2022-02-21 09:26:50|2176.1|2175.6|2175.73|2175.23|2176.23|2175.73|2175.6|2175.1|68
1645435620000|2022-02-21 09:27:00|2175.85|2175.35|2175.73|2175.23|2175.98|2175.48|2175.73|2175.23|27
1645435630000|2022-02-21 09:27:10|2175.6|2175.1|2175.98|2175.48|2175.98|2175.48|2175.48|2174.98|16
1645435640000|2022-02-21 09:27:20|2175.85|2175.35|2176.23|2175.73|2176.23|2175.73|2175.73|2175.23|27
1645435650000|2022-02-21 09:27:30|2176.1|2175.6|2176.23|2175.73|2176.23|2175.73|2176.1|2175.6|20
1645435660000|2022-02-21 09:27:40|2176.1|2175.6|2176.73|2176.23|2176.73|2176.23|2176.1|2175.6|47
1645435670000|2022-02-21 09:27:50|2176.98|2176.48|2176.98|2176.48|2177.23|2176.73|2176.98|2176.48|44
1645435680000|2022-02-21 09:28:00|2176.85|2176.35|2176.23|2175.73|2176.98|2176.48|2176.23|2175.73|16
1645435690000|2022-02-21 09:28:10|2176.48|2175.98|2176.23|2175.73|2176.48|2175.98|2176.23|2175.73|116
1645435700000|2022-02-21 09:28:20|2176.35|2175.85|2176.35|2175.85|2176.48|2175.98|2176.23|2175.73|12
1645435710000|2022-02-21 09:28:30|2176.48|2175.98|2175.73|2175.23|2176.48|2175.98|2175.73|2175.23|39
1645435720000|2022-02-21 09:28:40|2175.85|2175.35|2176.23|2175.73|2176.23|2175.73|2175.85|2175.35|24
1645435730000|2022-02-21 09:28:50|2176.1|2175.6|2175.6|2175.1|2176.1|2175.6|2175.48|2174.98|89
1645435740000|2022-02-21 09:29:00|2175.48|2174.98|2175.73|2175.23|2175.73|2175.23|2175.1|2174.6|23
1645435750000|2022-02-21 09:29:10|2175.6|2175.1|2175.73|2175.23|2176.23|2175.73|2175.48|2174.98|69
1645435760000|2022-02-21 09:29:20|2175.85|2175.35|2176.23|2175.73|2176.23|2175.73|2175.85|2175.35|9
1645435770000|2022-02-21 09:29:30|2175.98|2175.48|2175.98|2175.48|2176.1|2175.6|2175.85|2175.35|14
1645435780000|2022-02-21 09:29:40|2175.85|2175.35|2175.98|2175.48|2176.23|2175.73|2175.85|2175.35|19
1645435790000|2022-02-21 09:29:50|2176.1|2175.6|2175.98|2175.48|2176.23|2175.73|2175.98|2175.48|6
1645435800000|2022-02-21 09:30:00|2175.85|2175.35|2177.73|2177.23|2177.73|2177.23|2175.85|2175.35|85
1645435810000|2022-02-21 09:30:10|2177.48|2176.98|2178.23|2177.73|2178.48|2177.98|2177.48|2176.98|75
1645435820000|2022-02-21 09:30:20|2178.35|2177.85|2177.73|2177.23|2178.35|2177.85|2177.73|2177.23|17
1645435830000|2022-02-21 09:30:30|2177.85|2177.35|2177.73|2177.23|2177.85|2177.35|2177.48|2176.98|26
1645435840000|2022-02-21 09:30:40|2177.48|2176.98|2178.1|2177.6|2178.23|2177.73|2177.48|2176.98|59
1645435850000|2022-02-21 09:30:50|2177.98|2177.48|2178.48|2177.98|2178.48|2177.98|2177.98|2177.48|6
1645435860000|2022-02-21 09:31:00|2178.35|2177.85|2178.48|2177.98|2178.48|2177.98|2178.23|2177.73|20
1645435870000|2022-02-21 09:31:10|2178.6|2178.1|2178.73|2178.23|2178.73|2178.23|2178.48|2177.98|92
1645435880000|2022-02-21 09:31:20|2178.6|2178.1|2178.73|2178.23|2178.73|2178.23|2178.48|2177.98|22
1645435890000|2022-02-21 09:31:30|2178.85|2178.35|2178.23|2177.73|2178.85|2178.35|2178.23|2177.73|28
1645435900000|2022-02-21 09:31:40|2178.35|2177.85|2178.35|2177.85|2178.48|2177.98|2178.23|2177.73|59
1645435910000|2022-02-21 09:31:50|2178.23|2177.73|2177.98|2177.48|2178.23|2177.73|2177.98|2177.48|9
1645435920000|2022-02-21 09:32:00|2177.73|2177.23|2177.48|2176.98|2177.98|2177.48|2177.48|2176.98|42
1645435930000|2022-02-21 09:32:10|2177.35|2176.85|2177.98|2177.48|2178.1|2177.6|2177.23|2176.73|46
1645435940000|2022-02-21 09:32:20|2177.85|2177.35|2177.98|2177.48|2178.23|2177.73|2177.73|2177.23|63
1645435950000|2022-02-21 09:32:30|2177.85|2177.35|2178.23|2177.73|2178.35|2177.85|2177.73|2177.23|35
1645435960000|2022-02-21 09:32:40|2177.98|2177.48|2178.23|2177.73|2178.23|2177.73|2177.98|2177.48|21
1645435970000|2022-02-21 09:32:50|2177.98|2177.48|2177.98|2177.48|2178.1|2177.6|2177.85|2177.35|4
1645435980000|2022-02-21 09:33:00|2178.1|2177.6|2177.98|2177.48|2178.23|2177.73|2177.85|2177.35|5
1645435990000|2022-02-21 09:33:10|2177.85|2177.35|2177.73|2177.23|2177.98|2177.48|2177.48|2176.98|187
1645436000000|2022-02-21 09:33:20|2177.6|2177.1|2178.23|2177.73|2178.23|2177.73|2177.6|2177.1|19
1645436010000|2022-02-21 09:33:30|||||||||4
1645436020000|2022-02-21 09:33:40|2178.48|2177.98|2178.48|2177.98|2178.48|2177.98|2178.35|2177.85|9
1645436030000|2022-02-21 09:33:50|2178.35|2177.85|2177.98|2177.48|2178.35|2177.85|2177.98|2177.48|29
1645436040000|2022-02-21 09:34:00|2177.85|2177.35|2177.73|2177.23|2177.98|2177.48|2177.73|2177.23|19
1645436050000|2022-02-21 09:34:10|2177.23|2176.73|2178.23|2177.73|2178.23|2177.73|2177.23|2176.73|53
1645436060000|2022-02-21 09:34:20|2178.35|2177.85|2178.23|2177.73|2178.48|2177.98|2178.23|2177.73|12
1645436070000|2022-02-21 09:34:30|2178.35|2177.85|2178.23|2177.73|2178.48|2177.98|2177.98|2177.48|16
1645436080000|2022-02-21 09:34:40|2178.1|2177.6|2177.73|2177.23|2178.23|2177.73|2177.73|2177.23|22
1645436090000|2022-02-21 09:34:50|2177.48|2176.98|2177.48|2176.98|2177.73|2177.23|2177.48|2176.98|26
1645436100000|2022-02-21 09:35:00|2177.6|2177.1|2177.48|2176.98|2177.73|2177.23|2177.48|2176.98|29
1645436110000|2022-02-21 09:35:10|2177.6|2177.1|2177.73|2177.23|2177.73|2177.23|2177.48|2176.98|74
1645436120000|2022-02-21 09:35:20|2177.85|2177.35|2177.85|2177.35|2178.1|2177.6|2177.85|2177.35|22
1645436130000|2022-02-21 09:35:30|2177.73|2177.23|2177.98|2177.48|2177.98|2177.48|2177.73|2177.23|29
1645436140000|2022-02-21 09:35:40|2177.85|2177.35|2177.98|2177.48|2177.98|2177.48|2177.85|2177.35|26
1645436150000|2022-02-21 09:35:50|2177.85|2177.35|2177.98|2177.48|2177.98|2177.48|2177.85|2177.35|3
1645436160000|2022-02-21 09:36:00|2177.85|2177.35|2177.98|2177.48|2177.98|2177.48|2177.85|2177.35|27
1645436170000|2022-02-21 09:36:10|2178.23|2177.73|2178.23|2177.73|2178.35|2177.85|2178.23|2177.73|28
1645436180000|2022-02-21 09:36:20|2178.1|2177.6|2177.98|2177.48|2178.1|2177.6|2177.85|2177.35|45
1645436190000|2022-02-21 09:36:30|2177.73|2177.23|2177.73|2177.23|2177.98|2177.48|2177.48|2176.98|155
1645436200000|2022-02-21 09:36:40|2177.85|2177.35|2177.48|2176.98|2177.98|2177.48|2176.98|2176.48|86
1645436210000|2022-02-21 09:36:50|2177.35|2176.85|2177.1|2176.6|2177.35|2176.85|2176.98|2176.48|35
1645436220000|2022-02-21 09:37:00|2177.23|2176.73|2177.48|2176.98|2177.48|2176.98|2177.23|2176.73|15
1645436230000|2022-02-21 09:37:10|2177.73|2177.23|2178.23|2177.73|2178.23|2177.73|2177.73|2177.23|99
1645436240000|2022-02-21 09:37:20|2178.1|2177.6|2178.23|2177.73|2178.23|2177.73|2177.85|2177.35|14
1645436250000|2022-02-21 09:37:30|2178.48|2177.98|2177.73|2177.23|2178.48|2177.98|2177.73|2177.23|56
1645436260000|2022-02-21 09:37:40|2177.6|2177.1|2177.48|2176.98|2177.73|2177.23|2177.1|2176.6|85
1645436270000|2022-02-21 09:37:50|2177.35|2176.85|2177.23|2176.73|2177.48|2176.98|2176.98|2176.48|47
1645436280000|2022-02-21 09:38:00|2177.1|2176.6|2176.73|2176.23|2177.1|2176.6|2176.73|2176.23|112
1645436290000|2022-02-21 09:38:10|2176.85|2176.35|2176.85|2176.35|2177.23|2176.73|2176.73|2176.23|78
1645436300000|2022-02-21 09:38:20|2176.98|2176.48|2176.73|2176.23|2176.98|2176.48|2176.6|2176.1|14
1645436310000|2022-02-21 09:38:30|2176.48|2175.98|2176.35|2175.85|2176.48|2175.98|2176.23|2175.73|14
1645436320000|2022-02-21 09:38:40|2176.23|2175.73|2175.98|2175.48|2176.48|2175.98|2175.98|2175.48|46
1645436330000|2022-02-21 09:38:50|2175.85|2175.35|2176.23|2175.73|2176.23|2175.73|2175.73|2175.23|54
1645436340000|2022-02-21 09:39:00|2176.1|2175.6|2175.85|2175.35|2176.23|2175.73|2175.85|2175.35|3
1645436350000|2022-02-21 09:39:10|2175.98|2175.48|2175.73|2175.23|2176.23|2175.73|2175.73|2175.23|32
1645436360000|2022-02-21 09:39:20|2175.6|2175.1|2175.23|2174.73|2175.6|2175.1|2175.23|2174.73|35
1645436370000|2022-02-21 09:39:30|2175.35|2174.85|2175.6|2175.1|2175.73|2175.23|2174.98|2174.48|138
1645436380000|2022-02-21 09:39:40|2175.73|2175.23|2175.23|2174.73|2175.73|2175.23|2175.23|2174.73|47
1645436390000|2022-02-21 09:39:50|2175.73|2175.23|2175.48|2174.98|2175.73|2175.23|2175.48|2174.98|117
1645436400000|2022-02-21 09:40:00|2175.6|2175.1|2175.23|2174.73|2175.6|2175.1|2174.85|2174.35|56
1645436410000|2022-02-21 09:40:10|2175.35|2174.85|2175.1|2174.6|2175.35|2174.85|2175.1|2174.6|25
1645436420000|2022-02-21 09:40:20|2174.98|2174.48|2174.98|2174.48|2175.23|2174.73|2174.98|2174.48|12
1645436430000|2022-02-21 09:40:30|2174.73|2174.23|2175.48|2174.98|2175.48|2174.98|2174.73|2174.23|42
1645436440000|2022-02-21 09:40:40|2175.35|2174.85|2175.85|2175.35|2175.98|2175.48|2175.35|2174.85|30
1645436450000|2022-02-21 09:40:50|2175.73|2175.23|2175.35|2174.85|2175.73|2175.23|2175.35|2174.85|11
1645436460000|2022-02-21 09:41:00|2175.23|2174.73|2175.73|2175.23|2175.73|2175.23|2175.23|2174.73|13
1645436470000|2022-02-21 09:41:10|2175.98|2175.48|2176.73|2176.23|2176.73|2176.23|2175.98|2175.48|148
1645436480000|2022-02-21 09:41:20|2176.6|2176.1|2177.1|2176.6|2177.23|2176.73|2176.6|2176.1|45
1645436490000|2022-02-21 09:41:30|2176.98|2176.48|2177.35|2176.85|2177.48|2176.98|2176.98|2176.48|124
1645436500000|2022-02-21 09:41:40|2177.48|2176.98|2177.48|2176.98|2177.73|2177.23|2177.48|2176.98|38
1645436510000|2022-02-21 09:41:50|2177.6|2177.1|2177.48|2176.98|2177.73|2177.23|2177.48|2176.98|45
1645436520000|2022-02-21 09:42:00|2177.35|2176.85|2177.48|2176.98|2177.48|2176.98|2177.23|2176.73|12
1645436530000|2022-02-21 09:42:10|2177.35|2176.85|2177.48|2176.98|2177.73|2177.23|2177.23|2176.73|18
1645436540000|2022-02-21 09:42:20|2177.35|2176.85|2177.35|2176.85|2177.48|2176.98|2177.23|2176.73|44
1645436550000|2022-02-21 09:42:30|2177.48|2176.98|2177.6|2177.1|2177.73|2177.23|2177.48|2176.98|16
1645436560000|2022-02-21 09:42:40|2177.48|2176.98|2176.98|2176.48|2177.73|2177.23|2176.98|2176.48|1
1645436570000|2022-02-21 09:42:50|2177.1|2176.6|2176.85|2176.35|2177.23|2176.73|2176.85|2176.35|27
1645436580000|2022-02-21 09:43:00|2176.73|2176.23|2176.98|2176.48|2176.98|2176.48|2176.73|2176.23|4
1645436590000|2022-02-21 09:43:10|2176.85|2176.35|2176.73|2176.23|2176.98|2176.48|2176.48|2175.98|1
1645436600000|2022-02-21 09:43:20|2176.48|2175.98|2176.23|2175.73|2176.48|2175.98|2176.23|2175.73|4
1645436610000|2022-02-21 09:43:30|2176.1|2175.6|2176.48|2175.98|2176.73|2176.23|2176.1|2175.6|22
1645436620000|2022-02-21 09:43:40|2176.6|2176.1|2176.48|2175.98|2176.73|2176.23|2176.23|2175.73|63
1645436630000|2022-02-21 09:43:50|2176.6|2176.1|2176.48|2175.98|2176.6|2176.1|2176.35|2175.85|21
1645436640000|2022-02-21 09:44:00|2176.6|2176.1|2176.6|2176.1|2176.6|2176.1|2176.48|2175.98|27
1645436650000|2022-02-21 09:44:10|2176.73|2176.23|2177.73|2177.23|2177.98|2177.48|2176.6|2176.1|42
1645436660000|2022-02-21 09:44:20|2177.85|2177.35|2177.73|2177.23|2177.98|2177.48|2177.6|2177.1|34
1645436670000|2022-02-21 09:44:30|2177.6|2177.1|2177.85|2177.35|2177.85|2177.35|2177.6|2177.1|10
1645436680000|2022-02-21 09:44:40|2177.98|2177.48|2177.73|2177.23|2178.23|2177.73|2177.73|2177.23|19
1645436690000|2022-02-21 09:44:50|2177.6|2177.1|2177.23|2176.73|2177.73|2177.23|2177.23|2176.73|21
1645436700000|2022-02-21 09:45:00|2177.35|2176.85|2177.1|2176.6|2177.35|2176.85|2176.98|2176.48|137
1645436710000|2022-02-21 09:45:10|2177.23|2176.73|2177.48|2176.98|2177.48|2176.98|2176.98|2176.48|37
1645436720000|2022-02-21 09:45:20|2177.35|2176.85|2177.73|2177.23|2177.73|2177.23|2177.23|2176.73|28
1645436730000|2022-02-21 09:45:30|2177.6|2177.1|2177.73|2177.23|2177.73|2177.23|2177.48|2176.98|53
1645436740000|2022-02-21 09:45:40|2177.85|2177.35|2177.98|2177.48|2177.98|2177.48|2177.85|2177.35|11
1645436750000|2022-02-21 09:45:50|2177.85|2177.35|2177.85|2177.35|2177.98|2177.48|2177.73|2177.23|15
1645436760000|2022-02-21 09:46:00|2177.73|2177.23|2177.73|2177.23|2177.98|2177.48|2177.73|2177.23|7
1645436770000|2022-02-21 09:46:10|2177.85|2177.35|2177.6|2177.1|2177.85|2177.35|2177.35|2176.85|25
1645436780000|2022-02-21 09:46:20|2177.73|2177.23|2177.6|2177.1|2177.73|2177.23|2177.48|2176.98|6
1645436790000|2022-02-21 09:46:30|2177.48|2176.98|2177.23|2176.73|2177.48|2176.98|2177.23|2176.73|6
1645436800000|2022-02-21 09:46:40|2176.98|2176.48|2177.23|2176.73|2177.23|2176.73|2176.98|2176.48|50
1645436810000|2022-02-21 09:46:50|2177.1|2176.6|2177.23|2176.73|2177.23|2176.73|2176.98|2176.48|10
1645436820000|2022-02-21 09:47:00|2177.1|2176.6|2176.85|2176.35|2177.23|2176.73|2176.73|2176.23|27
1645436830000|2022-02-21 09:47:10|2176.73|2176.23|2176.73|2176.23|2176.98|2176.48|2176.73|2176.23|18
1645436840000|2022-02-21 09:47:20|2176.6|2176.1|2176.48|2175.98|2176.73|2176.23|2176.48|2175.98|18
1645436850000|2022-02-21 09:47:30|2176.6|2176.1|2176.73|2176.23|2176.73|2176.23|2176.48|2175.98|65
1645436860000|2022-02-21 09:47:40|2176.6|2176.1|2176.98|2176.48|2176.98|2176.48|2176.6|2176.1|50
1645436870000|2022-02-21 09:47:50|2176.85|2176.35|2176.48|2175.98|2176.85|2176.35|2176.48|2175.98|15
1645436880000|2022-02-21 09:48:00|2176.6|2176.1|2176.48|2175.98|2176.73|2176.23|2176.48|2175.98|17
1645436890000|2022-02-21 09:48:10|2176.6|2176.1|2177.23|2176.73|2177.23|2176.73|2176.6|2176.1|51
1645436900000|2022-02-21 09:48:20|2177.1|2176.6|2176.48|2175.98|2177.23|2176.73|2176.48|2175.98|33
1645436910000|2022-02-21 09:48:30|2176.6|2176.1|2176.48|2175.98|2176.6|2176.1|2176.48|2175.98|10
1645436920000|2022-02-21 09:48:40|2176.6|2176.1|2176.73|2176.23|2176.73|2176.23|2176.48|2175.98|10
1645436930000|2022-02-21 09:48:50|2176.6|2176.1|2176.23|2175.73|2176.6|2176.1|2176.23|2175.73|9
1645436940000|2022-02-21 09:49:00|2176.1|2175.6|2175.98|2175.48|2176.1|2175.6|2175.85|2175.35|22
1645436950000|2022-02-21 09:49:10|2175.85|2175.35|2176.23|2175.73|2176.23|2175.73|2175.85|2175.35|21
1645436960000|2022-02-21 09:49:20|2176.1|2175.6|2176.73|2176.23|2176.73|2176.23|2175.98|2175.48|10
1645436970000|2022-02-21 09:49:30|2176.48|2175.98|2176.6|2176.1|2176.6|2176.1|2176.48|2175.98|11
1645436980000|2022-02-21 09:49:40|2176.73|2176.23|2176.35|2175.85|2176.73|2176.23|2176.23|2175.73|42
1645436990000|2022-02-21 09:49:50|2176.48|2175.98|2176.48|2175.98|2176.48|2175.98|2176.23|2175.73|2
1645437000000|2022-02-21 09:50:00|2176.35|2175.85|2176.23|2175.73|2176.48|2175.98|2176.23|2175.73|23
1645437010000|2022-02-21 09:50:10|2175.98|2175.48|2176.23|2175.73|2176.23|2175.73|2175.98|2175.48|36
1645437020000|2022-02-21 09:50:20|2175.98|2175.48|2175.48|2174.98|2176.23|2175.73|2175.48|2174.98|27
1645437030000|2022-02-21 09:50:30|2175.6|2175.1|2175.73|2175.23|2175.73|2175.23|2175.6|2175.1|7
1645437040000|2022-02-21 09:50:40|2175.6|2175.1|2176.23|2175.73|2176.23|2175.73|2175.48|2174.98|24
1645437050000|2022-02-21 09:50:50|2176.48|2175.98|2176.23|2175.73|2176.48|2175.98|2176.23|2175.73|8
1645437060000|2022-02-21 09:51:00|2176.1|2175.6|2175.98|2175.48|2176.1|2175.6|2175.85|2175.35|12
1645437070000|2022-02-21 09:51:10|2176.23|2175.73|2175.98|2175.48|2176.23|2175.73|2175.98|2175.48|34
1645437080000|2022-02-21 09:51:20|||||||||2
1645437090000|2022-02-21 09:51:30|2175.85|2175.35|2175.85|2175.35|2175.98|2175.48|2175.73|2175.23|14
1645437100000|2022-02-21 09:51:40|2175.73|2175.23|2175.48|2174.98|2175.85|2175.35|2175.48|2174.98|46
1645437110000|2022-02-21 09:51:50|2175.23|2174.73|2174.73|2174.23|2175.23|2174.73|2174.73|2174.23|29
1645437120000|2022-02-21 09:52:00|2174.85|2174.35|2174.23|2173.73|2174.98|2174.48|2174.23|2173.73|80
1645437130000|2022-02-21 09:52:10|2174.35|2173.85|2174.73|2174.23|2174.73|2174.23|2174.35|2173.85|5
1645437140000|2022-02-21 09:52:20|2174.85|2174.35|2174.73|2174.23|2174.98|2174.48|2174.73|2174.23|28
1645437150000|2022-02-21 09:52:30|2174.85|2174.35|2174.73|2174.23|2174.98|2174.48|2174.48|2173.98|12
1645437160000|2022-02-21 09:52:40|2174.6|2174.1|2174.98|2174.48|2174.98|2174.48|2174.6|2174.1|11
1645437170000|2022-02-21 09:52:50|2174.73|2174.23|2174.48|2173.98|2174.73|2174.23|2174.48|2173.98|17
1645437180000|2022-02-21 09:53:00|2174.73|2174.23|2174.73|2174.23|2174.73|2174.23|2174.48|2173.98|29
1645437200000|2022-02-21 09:53:20|2174.6|2174.1|2174.73|2174.23|2174.73|2174.23|2174.48|2173.98|21
1645437210000|2022-02-21 09:53:30|2174.98|2174.48|2174.73|2174.23|2174.98|2174.48|2174.73|2174.23|14
1645437220000|2022-02-21 09:53:40|2174.85|2174.35|2174.73|2174.23|2174.98|2174.48|2174.73|2174.23|11
1645437230000|2022-02-21 09:53:50|2174.85|2174.35|2174.73|2174.23|2174.98|2174.48|2174.73|2174.23|14
1645437240000|2022-02-21 09:54:00|2174.6|2174.1|2174.23|2173.73|2174.6|2174.1|2174.23|2173.73|9
1645437250000|2022-02-21 09:54:10|2174.1|2173.6|2173.98|2173.48|2174.1|2173.6|2173.73|2173.23|47
1645437260000|2022-02-21 09:54:20|2174.1|2173.6|2174.23|2173.73|2174.23|2173.73|2173.98|2173.48|31
1645437270000|2022-02-21 09:54:30|2174.35|2173.85|2174.73|2174.23|2174.73|2174.23|2174.23|2173.73|33
1645437280000|2022-02-21 09:54:40|2174.6|2174.1|2173.98|2173.48|2174.73|2174.23|2173.98|2173.48|52
1645437290000|2022-02-21 09:54:50|2173.85|2173.35|2173.48|2172.98|2173.85|2173.35|2173.48|2172.98|23
1645437300000|2022-02-21 09:55:00|2173.6|2173.1|2173.48|2172.98|2173.73|2173.23|2173.48|2172.98|131
1645437310000|2022-02-21 09:55:10|2173.23|2172.73|2172.73|2172.23|2173.35|2172.85|2172.73|2172.23|31
1645437320000|2022-02-21 09:55:20|2172.48|2171.98|2172.48|2171.98|2172.73|2172.23|2172.23|2171.73|129
1645437330000|2022-02-21 09:55:30|2172.35|2171.85|2172.23|2171.73|2172.35|2171.85|2172.1|2171.6|40
1645437340000|2022-02-21 09:55:40|2172.35|2171.85|2172.48|2171.98|2172.48|2171.98|2172.35|2171.85|34
1645437350000|2022-02-21 09:55:50|||||||||3
1645437360000|2022-02-21 09:56:00|2172.73|2172.23|2172.98|2172.48|2172.98|2172.48|2172.6|2172.1|32
1645437370000|2022-02-21 09:56:10|2173.1|2172.6|2172.98|2172.48|2173.1|2172.6|2172.6|2172.1|40
1645437380000|2022-02-21 09:56:20|||||||||41
1645437390000|2022-02-21 09:56:30|2172.73|2172.23|2172.23|2171.73|2172.73|2172.23|2172.1|2171.6|76
1645437400000|2022-02-21 09:56:40|2172.1|2171.6|2172.23|2171.73|2172.23|2171.73|2171.98|2171.48|14
1645437410000|2022-02-21 09:56:50|2172.48|2171.98|2172.23|2171.73|2172.6|2172.1|2172.23|2171.73|46
1645437420000|2022-02-21 09:57:00|2172.1|2171.6|2172.23|2171.73|2172.23|2171.73|2172.1|2171.6|8
1645437430000|2022-02-21 09:57:10|2172.35|2171.85|2171.48|2170.98|2172.35|2171.85|2171.48|2170.98|130
1645437440000|2022-02-21 09:57:20|2171.6|2171.1|2171.35|2170.85|2171.73|2171.23|2171.23|2170.73|28
1645437450000|2022-02-21 09:57:30|2171.48|2170.98|2171.1|2170.6|2171.48|2170.98|2171.1|2170.6|63
1645437460000|2022-02-21 09:57:40|2171.23|2170.73|2170.73|2170.23|2171.23|2170.73|2170.73|2170.23|47
1645437470000|2022-02-21 09:57:50|2170.48|2169.98|2171.23|2170.73|2171.23|2170.73|2170.48|2169.98|32
1645437480000|2022-02-21 09:58:00|2171.35|2170.85|2171.23|2170.73|2171.35|2170.85|2171.23|2170.73|16
1645437490000|2022-02-21 09:58:10|2171.35|2170.85|2171.23|2170.73|2171.35|2170.85|2170.85|2170.35|47
1645437500000|2022-02-21 09:58:20|2171.1|2170.6|2170.98|2170.48|2171.23|2170.73|2170.98|2170.48|20
1645437510000|2022-02-21 09:58:30|2171.1|2170.6|2171.35|2170.85|2171.35|2170.85|2170.98|2170.48|26
1645437520000|2022-02-21 09:58:40|2171.23|2170.73|2171.23|2170.73|2171.23|2170.73|2170.98|2170.48|1
1645437530000|2022-02-21 09:58:50|2171.35|2170.85|2171.48|2170.98|2171.73|2171.23|2171.23|2170.73|31
1645437540000|2022-02-21 09:59:00|2171.6|2171.1|2172.1|2171.6|2172.23|2171.73|2171.48|2170.98|38
1645437550000|2022-02-21 09:59:10|2171.98|2171.48|2172.35|2171.85|2172.48|2171.98|2171.98|2171.48|13
1645437560000|2022-02-21 09:59:20|2172.23|2171.73|2171.98|2171.48|2172.23|2171.73|2171.73|2171.23|12
1645437570000|2022-02-21 09:59:30|2172.23|2171.73|2172.23|2171.73|2172.23|2171.73|2171.98|2171.48|22
1645437580000|2022-02-21 09:59:40|2172.35|2171.85|2172.73|2172.23|2172.73|2172.23|2172.35|2171.85|10
1645437590000|2022-02-21 09:59:50|2172.98|2172.48|2172.98|2172.48|2173.23|2172.73|2172.98|2172.48|21
1645437600000|2022-02-21 10:00:00|2173.1|2172.6|2172.73|2172.23|2173.23|2172.73|2172.73|2172.23|33
1645437610000|2022-02-21 10:00:10|2172.48|2171.98|2172.73|2172.23|2172.98|2172.48|2172.48|2171.98|74
1645437620000|2022-02-21 10:00:20|2172.85|2172.35|2172.73|2172.23|2172.85|2172.35|2172.48|2171.98|2
1645437630000|2022-02-21 10:00:30|2172.6|2172.1|2172.1|2171.6|2172.6|2172.1|2171.98|2171.48|17
1645437640000|2022-02-21 10:00:40|2171.98|2171.48|2171.85|2171.35|2172.23|2171.73|2171.85|2171.35|8
1645437650000|2022-02-21 10:00:50|2171.73|2171.23|2171.73|2171.23|2171.85|2171.35|2171.48|2170.98|23
1645437660000|2022-02-21 10:01:00|2171.98|2171.48|2171.85|2171.35|2171.98|2171.48|2171.73|2171.23|15
1645437670000|2022-02-21 10:01:10|2171.73|2171.23|2171.6|2171.1|2171.85|2171.35|2171.48|2170.98|18
1645437680000|2022-02-21 10:01:20|2171.73|2171.23|2171.35|2170.85|2172.23|2171.73|2171.35|2170.85|104
1645437690000|2022-02-21 10:01:30|2171.48|2170.98|2171.48|2170.98|2171.48|2170.98|2171.23|2170.73|14
1645437700000|2022-02-21 10:01:40|2171.35|2170.85|2170.98|2170.48|2171.35|2170.85|2170.98|2170.48|10
1645437710000|2022-02-21 10:01:50|2170.85|2170.35|2170.98|2170.48|2170.98|2170.48|2170.73|2170.23|31
1645437720000|2022-02-21 10:02:00|2171.1|2170.6|2170.98|2170.48|2171.23|2170.73|2170.98|2170.48|6
1645437730000|2022-02-21 10:02:10|2171.1|2170.6|2171.23|2170.73|2171.23|2170.73|2171.1|2170.6|17
1645437740000|2022-02-21 10:02:20|2171.1|2170.6|2170.48|2169.98|2171.1|2170.6|2170.48|2169.98|78
1645437750000|2022-02-21 10:02:30|2170.73|2170.23|2170.73|2170.23|2170.73|2170.23|2170.73|2170.23|19
1645437760000|2022-02-21 10:02:40|2170.85|2170.35|2169.98|2169.48|2170.98|2170.48|2169.98|2169.48|62
1645437770000|2022-02-21 10:02:50|2170.23|2169.73|2169.98|2169.48|2170.48|2169.98|2169.98|2169.48|34
1645437780000|2022-02-21 10:03:00|2170.23|2169.73|2170.1|2169.6|2170.23|2169.73|2169.98|2169.48|31
1645437790000|2022-02-21 10:03:10|2170.23|2169.73|2169.98|2169.48|2170.48|2169.98|2169.98|2169.48|37
1645437800000|2022-02-21 10:03:20|2169.73|2169.23|2169.48|2168.98|2169.98|2169.48|2169.35|2168.85|173
1645437810000|2022-02-21 10:03:30|2169.35|2168.85|2168.98|2168.48|2169.48|2168.98|2168.85|2168.35|37
1645437820000|2022-02-21 10:03:40|2168.85|2168.35|2168.85|2168.35|2168.98|2168.48|2168.73|2168.23|32
1645437830000|2022-02-21 10:03:50|2168.73|2168.23|2168.48|2167.98|2168.98|2168.48|2168.48|2167.98|16
1645437840000|2022-02-21 10:04:00|2168.6|2168.1|2168.73|2168.23|2168.98|2168.48|2168.48|2167.98|71
1645437850000|2022-02-21 10:04:10|2168.85|2168.35|2168.48|2167.98|2168.85|2168.35|2168.48|2167.98|34
1645437860000|2022-02-21 10:04:20|2168.35|2167.85|2168.98|2168.48|2168.98|2168.48|2168.23|2167.73|45
1645437870000|2022-02-21 10:04:30|2168.85|2168.35|2169.48|2168.98|2169.48|2168.98|2168.85|2168.35|66
1645437880000|2022-02-21 10:04:40|2169.23|2168.73|2169.23|2168.73|2169.23|2168.73|2169.23|2168.73|53
1645437890000|2022-02-21 10:04:50|2169.48|2168.98|2169.23|2168.73|2169.48|2168.98|2169.23|2168.73|42
1645437900000|2022-02-21 10:05:00|2169.48|2168.98|2169.35|2168.85|2169.48|2168.98|2169.23|2168.73|26
1645437910000|2022-02-21 10:05:10|2169.48|2168.98|2169.73|2169.23|2169.98|2169.48|2169.48|2168.98|63
1645437920000|2022-02-21 10:05:20|2169.6|2169.1|2170.73|2170.23|2170.73|2170.23|2169.6|2169.1|200
1645437930000|2022-02-21 10:05:30|2170.98|2170.48|2171.23|2170.73|2171.48|2170.98|2170.98|2170.48|55
1645437940000|2022-02-21 10:05:40|2171.35|2170.85|2171.23|2170.73|2171.6|2171.1|2171.23|2170.73|37
1645437950000|2022-02-21 10:05:50|2170.98|2170.48|2171.1|2170.6|2171.23|2170.73|2170.98|2170.48|17
1645437960000|2022-02-21 10:06:00|2170.98|2170.48|2170.73|2170.23|2171.23|2170.73|2170.73|2170.23|65
1645437970000|2022-02-21 10:06:10|2170.48|2169.98|2170.23|2169.73|2170.73|2170.23|2169.98|2169.48|100
1645437980000|2022-02-21 10:06:20|||||||||4
1645437990000|2022-02-21 10:06:30|2170.1|2169.6|2169.98|2169.48|2170.1|2169.6|2169.73|2169.23|63
1645438000000|2022-02-21 10:06:40|2170.1|2169.6|2170.73|2170.23|2170.73|2170.23|2169.98|2169.48|363
1645438010000|2022-02-21 10:06:50|2170.98|2170.48|2170.73|2170.23|2171.48|2170.98|2170.73|2170.23|140
1645438020000|2022-02-21 10:07:00|2170.85|2170.35|2170.98|2170.48|2171.23|2170.73|2170.85|2170.35|73
1645438030000|2022-02-21 10:07:10|2171.1|2170.6|2170.6|2170.1|2171.23|2170.73|2170.6|2170.1|63
1645438040000|2022-02-21 10:07:20|2170.48|2169.98|2170.73|2170.23|2170.73|2170.23|2170.48|2169.98|32
1645438050000|2022-02-21 10:07:30|2170.85|2170.35|2170.98|2170.48|2171.23|2170.73|2170.6|2170.1|158
1645438060000|2022-02-21 10:07:40|2171.1|2170.6|2171.23|2170.73|2171.23|2170.73|2170.98|2170.48|8
1645438070000|2022-02-21 10:07:50|2171.35|2170.85|2171.6|2171.1|2171.73|2171.23|2171.35|2170.85|74
1645438080000|2022-02-21 10:08:00|2171.73|2171.23|2171.35|2170.85|2171.73|2171.23|2171.23|2170.73|34
1645438090000|2022-02-21 10:08:10|2171.23|2170.73|2170.73|2170.23|2171.35|2170.85|2170.73|2170.23|49
1645438100000|2022-02-21 10:08:20|2170.85|2170.35|2170.73|2170.23|2170.98|2170.48|2170.73|2170.23|91
1645438110000|2022-02-21 10:08:30|2170.35|2169.85|2170.48|2169.98|2170.48|2169.98|2170.35|2169.85|14
1645438120000|2022-02-21 10:08:40|2170.35|2169.85|2170.73|2170.23|2170.73|2170.23|2170.35|2169.85|9
1645438130000|2022-02-21 10:08:50|2170.48|2169.98|2170.6|2170.1|2170.6|2170.1|2170.48|2169.98|26
1645438140000|2022-02-21 10:09:00|2170.73|2170.23|2170.23|2169.73|2170.73|2170.23|2170.1|2169.6|22
1645438150000|2022-02-21 10:09:10|2169.98|2169.48|2169.85|2169.35|2170.23|2169.73|2169.73|2169.23|20
1645438160000|2022-02-21 10:09:20|2169.98|2169.48|2169.98|2169.48|2170.23|2169.73|2169.73|2169.23|18
1645438170000|2022-02-21 10:09:30|2170.1|2169.6|2170.48|2169.98|2170.48|2169.98|2170.1|2169.6|36
1645438180000|2022-02-21 10:09:40|2170.35|2169.85|2170.35|2169.85|2170.48|2169.98|2170.23|2169.73|7
1645438190000|2022-02-21 10:09:50|2170.23|2169.73|2169.73|2169.23|2170.35|2169.85|2169.48|2168.98|47
1645438200000|2022-02-21 10:10:00|2169.85|2169.35|2169.23|2168.73|2169.85|2169.35|2169.23|2168.73|124
1645438210000|2022-02-21 10:10:10|2169.35|2168.85|2169.23|2168.73|2169.73|2169.23|2169.23|2168.73|58
1645438220000|2022-02-21 10:10:20|2169.1|2168.6|2168.98|2168.48|2169.23|2168.73|2168.98|2168.48|112
1645438230000|2022-02-21 10:10:30|2169.23|2168.73|2169.48|2168.98|2169.48|2168.98|2169.23|2168.73|132
1645438240000|2022-02-21 10:10:40|2169.6|2169.1|2169.6|2169.1|2169.73|2169.23|2169.6|2169.1|33
1645438250000|2022-02-21 10:10:50|2169.48|2168.98|2169.48|2168.98|2169.73|2169.23|2169.48|2168.98|7
1645438260000|2022-02-21 10:11:00|2169.6|2169.1|2169.98|2169.48|2169.98|2169.48|2169.6|2169.1|95
1645438270000|2022-02-21 10:11:10|2170.23|2169.73|2170.23|2169.73|2170.23|2169.73|2169.98|2169.48|29
1645438280000|2022-02-21 10:11:20|2170.1|2169.6|2169.48|2168.98|2170.23|2169.73|2169.48|2168.98|84
1645438290000|2022-02-21 10:11:30|2169.6|2169.1|2169.48|2168.98|2169.73|2169.23|2169.23|2168.73|43
1645438300000|2022-02-21 10:11:40|2169.6|2169.1|2169.48|2168.98|2169.73|2169.23|2169.35|2168.85|38
1645438310000|2022-02-21 10:11:50|2169.23|2168.73|2168.98|2168.48|2169.23|2168.73|2168.98|2168.48|45
1645438320000|2022-02-21 10:12:00|2168.85|2168.35|2168.98|2168.48|2168.98|2168.48|2168.73|2168.23|44
1645438330000|2022-02-21 10:12:10|2168.85|2168.35|2168.73|2168.23|2168.85|2168.35|2168.73|2168.23|22
1645438340000|2022-02-21 10:12:20|2168.85|2168.35|2168.6|2168.1|2168.85|2168.35|2168.6|2168.1|14
1645438350000|2022-02-21 10:12:30|2168.73|2168.23|2168.73|2168.23|2168.73|2168.23|2168.73|2168.23|7
1645438360000|2022-02-21 10:12:40|2168.85|2168.35|2168.85|2168.35|2168.98|2168.48|2168.48|2167.98|64
1645438370000|2022-02-21 10:12:50|2168.98|2168.48|2168.35|2167.85|2168.98|2168.48|2168.35|2167.85|19
1645438380000|2022-02-21 10:13:00|2168.23|2167.73|2168.23|2167.73|2168.48|2167.98|2168.23|2167.73|86
1645438390000|2022-02-21 10:13:10|2167.98|2167.48|2167.98|2167.48|2167.98|2167.48|2167.73|2167.23|47
1645438400000|2022-02-21 10:13:20|2167.85|2167.35|2167.73|2167.23|2167.98|2167.48|2167.6|2167.1|20
1645438410000|2022-02-21 10:13:30|2167.6|2167.1|2167.48|2166.98|2167.73|2167.23|2167.48|2166.98|42
1645438420000|2022-02-21 10:13:40|||||||||32
1645438430000|2022-02-21 10:13:50|2167.35|2166.85|2166.98|2166.48|2167.35|2166.85|2166.98|2166.48|22
1645438440000|2022-02-21 10:14:00|||||||||32
1645438450000|2022-02-21 10:14:10|2166.85|2166.35|2166.73|2166.23|2166.98|2166.48|2166.73|2166.23|40
1645438460000|2022-02-21 10:14:20|2166.98|2166.48|2166.98|2166.48|2166.98|2166.48|2166.98|2166.48|10
1645438470000|2022-02-21 10:14:30|||||||||3
1645438480000|2022-02-21 10:14:40|2166.85|2166.35|2166.98|2166.48|2166.98|2166.48|2166.85|2166.35|40
1645438490000|2022-02-21 10:14:50|2167.1|2166.6|2167.23|2166.73|2167.23|2166.73|2166.98|2166.48|13
1645438500000|2022-02-21 10:15:00|2167.48|2166.98|2167.23|2166.73|2167.48|2166.98|2167.23|2166.73|48
1645438510000|2022-02-21 10:15:10|2167.1|2166.6|2167.23|2166.73|2167.23|2166.73|2166.98|2166.48|19
1645438520000|2022-02-21 10:15:20|2167.35|2166.85|2167.23|2166.73|2167.35|2166.85|2167.23|2166.73|32
1645438530000|2022-02-21 10:15:30|2167.1|2166.6|2167.1|2166.6|2167.23|2166.73|2166.98|2166.48|28
1645438540000|2022-02-21 10:15:40|2167.23|2166.73|2166.98|2166.48|2167.23|2166.73|2166.85|2166.35|18
1645438550000|2022-02-21 10:15:50|2166.85|2166.35|2166.73|2166.23|2166.98|2166.48|2166.73|2166.23|34
1645438560000|2022-02-21 10:16:00|2166.6|2166.1|2166.48|2165.98|2166.73|2166.23|2166.48|2165.98|24
1645438570000|2022-02-21 10:16:10|2166.6|2166.1|2165.98|2165.48|2166.73|2166.23|2165.98|2165.48|41
1645438580000|2022-02-21 10:16:20|2165.73|2165.23|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|34
1645438590000|2022-02-21 10:16:30|2166.23|2165.73|2166.23|2165.73|2166.23|2165.73|2166.23|2165.73|11
1645438600000|2022-02-21 10:16:40|2166.1|2165.6|2166.23|2165.73|2166.23|2165.73|2165.98|2165.48|69
1645438610000|2022-02-21 10:16:50|||||||||86
1645438620000|2022-02-21 10:17:00|2166.35|2165.85|2166.85|2166.35|2166.85|2166.35|2166.35|2165.85|61
1645438630000|2022-02-21 10:17:10|2166.73|2166.23|2166.48|2165.98|2166.73|2166.23|2166.48|2165.98|53
1645438640000|2022-02-21 10:17:20|2166.35|2165.85|2165.73|2165.23|2166.35|2165.85|2165.73|2165.23|40
1645438650000|2022-02-21 10:17:30|2165.85|2165.35|2165.98|2165.48|2165.98|2165.48|2165.85|2165.35|10
1645438660000|2022-02-21 10:17:40|2166.1|2165.6|2166.35|2165.85|2166.35|2165.85|2166.1|2165.6|20
1645438670000|2022-02-21 10:17:50|2166.48|2165.98|2166.48|2165.98|2166.48|2165.98|2166.23|2165.73|16
1645438680000|2022-02-21 10:18:00|2166.35|2165.85|2165.98|2165.48|2166.35|2165.85|2165.98|2165.48|12
1645438690000|2022-02-21 10:18:10|2166.1|2165.6|2166.48|2165.98|2166.48|2165.98|2165.98|2165.48|36
1645438700000|2022-02-21 10:18:20|2166.35|2165.85|2166.23|2165.73|2166.48|2165.98|2166.23|2165.73|18
1645438710000|2022-02-21 10:18:30|2166.1|2165.6|2166.23|2165.73|2166.23|2165.73|2165.98|2165.48|11
1645438720000|2022-02-21 10:18:40|2165.98|2165.48|2165.85|2165.35|2165.98|2165.48|2165.85|2165.35|16
1645438730000|2022-02-21 10:18:50|2165.98|2165.48|2165.48|2164.98|2165.98|2165.48|2165.48|2164.98|12
1645438740000|2022-02-21 10:19:00|2165.6|2165.1|2165.48|2164.98|2165.6|2165.1|2165.23|2164.73|71
1645438750000|2022-02-21 10:19:10|2165.23|2164.73|2165.48|2164.98|2165.48|2164.98|2165.23|2164.73|33
1645438760000|2022-02-21 10:19:20|2165.23|2164.73|2165.1|2164.6|2165.23|2164.73|2165.1|2164.6|62
1645438770000|2022-02-21 10:19:30|2164.98|2164.48|2165.23|2164.73|2165.23|2164.73|2164.98|2164.48|42
1645438780000|2022-02-21 10:19:40|2165.48|2164.98|2166.23|2165.73|2166.23|2165.73|2165.48|2164.98|102
1645438790000|2022-02-21 10:19:50|2166.1|2165.6|2166.35|2165.85|2166.48|2165.98|2166.1|2165.6|51
1645438800000|2022-02-21 10:20:00|2166.23|2165.73|2167.23|2166.73|2167.23|2166.73|2166.1|2165.6|87
1645438810000|2022-02-21 10:20:10|2167.35|2166.85|2167.48|2166.98|2167.73|2167.23|2167.35|2166.85|135
1645438820000|2022-02-21 10:20:20|2167.6|2167.1|2167.48|2166.98|2167.73|2167.23|2167.48|2166.98|137
1645438830000|2022-02-21 10:20:30|2167.23|2166.73|2166.98|2166.48|2167.23|2166.73|2166.98|2166.48|30
1645438840000|2022-02-21 10:20:40|2167.1|2166.6|2167.35|2166.85|2167.48|2166.98|2167.1|2166.6|32
1645438850000|2022-02-21 10:20:50|2167.23|2166.73|2166.73|2166.23|2167.35|2166.85|2166.6|2166.1|47
1645438860000|2022-02-21 10:21:00|2166.85|2166.35|2166.98|2166.48|2166.98|2166.48|2166.73|2166.23|23
1645438870000|2022-02-21 10:21:10|2166.85|2166.35|2167.23|2166.73|2167.23|2166.73|2166.73|2166.23|32
1645438880000|2022-02-21 10:21:20|2166.98|2166.48|2166.73|2166.23|2166.98|2166.48|2166.48|2165.98|19
1645438890000|2022-02-21 10:21:30|2166.48|2165.98|2166.1|2165.6|2166.48|2165.98|2166.1|2165.6|12
1645438900000|2022-02-21 10:21:40|2165.98|2165.48|2166.23|2165.73|2166.23|2165.73|2165.98|2165.48|3
1645438910000|2022-02-21 10:21:50|||||||||1
1645438920000|2022-02-21 10:22:00|2166.1|2165.6|2165.98|2165.48|2166.1|2165.6|2165.98|2165.48|17
1645438930000|2022-02-21 10:22:10|2165.85|2165.35|2165.73|2165.23|2165.98|2165.48|2165.73|2165.23|5
1645438940000|2022-02-21 10:22:20|2165.85|2165.35|2165.6|2165.1|2165.85|2165.35|2165.6|2165.1|25
1645438950000|2022-02-21 10:22:30|2165.48|2164.98|2165.23|2164.73|2165.48|2164.98|2165.23|2164.73|23
1645438960000|2022-02-21 10:22:40|2165.1|2164.6|2164.98|2164.48|2165.1|2164.6|2164.98|2164.48|59
1645438970000|2022-02-21 10:22:50|||||||||1
1645438980000|2022-02-21 10:23:00|2165.23|2164.73|2164.98|2164.48|2165.23|2164.73|2164.98|2164.48|23
1645438990000|2022-02-21 10:23:10|2165.1|2164.6|2165.48|2164.98|2165.48|2164.98|2165.1|2164.6|49
1645439000000|2022-02-21 10:23:20|2165.35|2164.85|2164.48|2163.98|2165.48|2164.98|2164.35|2163.85|35
1645439010000|2022-02-21 10:23:30|2164.73|2164.23|2164.73|2164.23|2164.73|2164.23|2164.73|2164.23|20
1645439020000|2022-02-21 10:23:40|2164.98|2164.48|2164.98|2164.48|2165.1|2164.6|2164.98|2164.48|29
1645439030000|2022-02-21 10:23:50|2165.1|2164.6|2165.23|2164.73|2165.23|2164.73|2164.98|2164.48|13
1645439040000|2022-02-21 10:24:00|2165.35|2164.85|2165.23|2164.73|2165.48|2164.98|2164.98|2164.48|44
1645439050000|2022-02-21 10:24:10|2165.48|2164.98|2165.48|2164.98|2165.73|2165.23|2165.48|2164.98|39
1645439060000|2022-02-21 10:24:20|2165.6|2165.1|2164.98|2164.48|2165.73|2165.23|2164.98|2164.48|49
1645439070000|2022-02-21 10:24:30|2164.85|2164.35|2164.48|2163.98|2164.98|2164.48|2164.48|2163.98|19
1645439080000|2022-02-21 10:24:40|2164.6|2164.1|2164.6|2164.1|2164.73|2164.23|2164.48|2163.98|26
1645439090000|2022-02-21 10:24:50|2164.73|2164.23|2165.23|2164.73|2165.23|2164.73|2164.73|2164.23|65
1645439100000|2022-02-21 10:25:00|2165.1|2164.6|2164.73|2164.23|2165.1|2164.6|2164.23|2163.73|39
1645439110000|2022-02-21 10:25:10|2164.6|2164.1|2164.48|2163.98|2164.98|2164.48|2164.48|2163.98|103
1645439120000|2022-02-21 10:25:20|2164.23|2163.73|2163.98|2163.48|2164.23|2163.73|2163.98|2163.48|28
1645439130000|2022-02-21 10:25:30|2164.1|2163.6|2163.98|2163.48|2164.23|2163.73|2163.98|2163.48|44
1645439140000|2022-02-21 10:25:40|2163.85|2163.35|2163.73|2163.23|2163.85|2163.35|2163.48|2162.98|25
1645439150000|2022-02-21 10:25:50|2163.48|2162.98|2163.48|2162.98|2163.6|2163.1|2163.48|2162.98|26
1645439160000|2022-02-21 10:26:00|2163.6|2163.1|2163.73|2163.23|2163.73|2163.23|2163.48|2162.98|28
1645439170000|2022-02-21 10:26:10|2163.6|2163.1|2163.98|2163.48|2163.98|2163.48|2163.48|2162.98|42
1645439180000|2022-02-21 10:26:20|2163.85|2163.35|2163.48|2162.98|2163.85|2163.35|2163.23|2162.73|69
1645439190000|2022-02-21 10:26:30|2163.23|2162.73|2163.48|2162.98|2163.73|2163.23|2163.23|2162.73|45
1645439200000|2022-02-21 10:26:40|2163.6|2163.1|2163.48|2162.98|2163.73|2163.23|2163.35|2162.85|31
1645439210000|2022-02-21 10:26:50|2163.73|2163.23|2163.48|2162.98|2163.73|2163.23|2163.48|2162.98|23
1645439220000|2022-02-21 10:27:00|2163.35|2162.85|2163.23|2162.73|2163.48|2162.98|2163.23|2162.73|12
1645439230000|2022-02-21 10:27:10|2162.98|2162.48|2162.98|2162.48|2162.98|2162.48|2162.98|2162.48|16
1645439240000|2022-02-21 10:27:20|2162.73|2162.23|2162.98|2162.48|2162.98|2162.48|2162.73|2162.23|26
1645439250000|2022-02-21 10:27:30|2162.73|2162.23|2162.73|2162.23|2162.98|2162.48|2162.73|2162.23|53
1645439260000|2022-02-21 10:27:40|2162.6|2162.1|2162.48|2161.98|2162.6|2162.1|2162.48|2161.98|11
1645439270000|2022-02-21 10:27:50|2162.6|2162.1|2162.48|2161.98|2162.73|2162.23|2162.48|2161.98|12
1645439280000|2022-02-21 10:28:00|2162.35|2161.85|2162.73|2162.23|2162.73|2162.23|2162.35|2161.85|22
1645439290000|2022-02-21 10:28:10|2162.48|2161.98|2162.23|2161.73|2162.48|2161.98|2161.98|2161.48|130
1645439300000|2022-02-21 10:28:20|2162.48|2161.98|2162.98|2162.48|2162.98|2162.48|2162.48|2161.98|120
1645439310000|2022-02-21 10:28:30|2163.1|2162.6|2163.48|2162.98|2163.48|2162.98|2163.1|2162.6|53
1645439320000|2022-02-21 10:28:40|2163.23|2162.73|2163.23|2162.73|2163.23|2162.73|2162.85|2162.35|61
1645439330000|2022-02-21 10:28:50|||||||||13
1645439340000|2022-02-21 10:29:00|2163.48|2162.98|2163.23|2162.73|2163.48|2162.98|2163.23|2162.73|39
1645439350000|2022-02-21 10:29:10|2163.1|2162.6|2163.23|2162.73|2163.48|2162.98|2162.98|2162.48|13
1645439360000|2022-02-21 10:29:20|2163.35|2162.85|2163.23|2162.73|2163.48|2162.98|2162.98|2162.48|17
1645439370000|2022-02-21 10:29:30|2163.35|2162.85|2163.23|2162.73|2163.48|2162.98|2163.1|2162.6|47
1645439380000|2022-02-21 10:29:40|2163.1|2162.6|2162.73|2162.23|2163.23|2162.73|2162.48|2161.98|54
1645439390000|2022-02-21 10:29:50|2162.6|2162.1|2161.98|2161.48|2162.6|2162.1|2161.98|2161.48|35
1645439400000|2022-02-21 10:30:00|2161.73|2161.23|2163.23|2162.73|2163.23|2162.73|2161.6|2161.1|165
1645439410000|2022-02-21 10:30:10|2162.98|2162.48|2163.23|2162.73|2163.23|2162.73|2162.73|2162.23|181
1645439420000|2022-02-21 10:30:20|2163.1|2162.6|2162.73|2162.23|2163.35|2162.85|2162.48|2161.98|117
1645439430000|2022-02-21 10:30:30|2162.85|2162.35|2163.23|2162.73|2163.23|2162.73|2162.73|2162.23|97
1645439440000|2022-02-21 10:30:40|2163.1|2162.6|2163.48|2162.98|2163.48|2162.98|2163.1|2162.6|22
1645439450000|2022-02-21 10:30:50|2163.6|2163.1|2163.23|2162.73|2163.73|2163.23|2163.23|2162.73|71
1645439460000|2022-02-21 10:31:00|2163.35|2162.85|2162.98|2162.48|2163.48|2162.98|2162.98|2162.48|29
1645439470000|2022-02-21 10:31:10|2162.6|2162.1|2163.23|2162.73|2163.23|2162.73|2162.6|2162.1|32
1645439480000|2022-02-21 10:31:20|2163.35|2162.85|2163.23|2162.73|2163.48|2162.98|2163.23|2162.73|22
1645439490000|2022-02-21 10:31:30|2163.35|2162.85|2163.6|2163.1|2163.73|2163.23|2163.35|2162.85|37
1645439500000|2022-02-21 10:31:40|2163.73|2163.23|2163.98|2163.48|2164.1|2163.6|2163.6|2163.1|52
1645439510000|2022-02-21 10:31:50|2164.1|2163.6|2164.1|2163.6|2164.23|2163.73|2163.98|2163.48|25
1645439520000|2022-02-21 10:32:00|2163.98|2163.48|2163.48|2162.98|2163.98|2163.48|2163.23|2162.73|41
1645439530000|2022-02-21 10:32:10|2163.6|2163.1|2163.48|2162.98|2163.6|2163.1|2163.48|2162.98|24
1645439540000|2022-02-21 10:32:20|2163.23|2162.73|2163.48|2162.98|2163.48|2162.98|2163.23|2162.73|31
1645439550000|2022-02-21 10:32:30|2163.35|2162.85|2162.85|2162.35|2163.48|2162.98|2162.73|2162.23|60
1645439560000|2022-02-21 10:32:40|2162.73|2162.23|2162.98|2162.48|2162.98|2162.48|2162.73|2162.23|9
1645439570000|2022-02-21 10:32:50|2163.1|2162.6|2163.23|2162.73|2163.23|2162.73|2162.98|2162.48|47
1645439580000|2022-02-21 10:33:00|2163.48|2162.98|2163.48|2162.98|2163.48|2162.98|2163.23|2162.73|27
1645439590000|2022-02-21 10:33:10|2163.35|2162.85|2163.23|2162.73|2163.48|2162.98|2163.23|2162.73|29
1645439600000|2022-02-21 10:33:20|2163.35|2162.85|2163.48|2162.98|2163.48|2162.98|2163.23|2162.73|34
1645439610000|2022-02-21 10:33:30|2163.6|2163.1|2163.23|2162.73|2163.6|2163.1|2162.98|2162.48|42
1645439620000|2022-02-21 10:33:40|2163.35|2162.85|2163.98|2163.48|2163.98|2163.48|2163.35|2162.85|31
1645439630000|2022-02-21 10:33:50|2164.1|2163.6|2163.73|2163.23|2164.23|2163.73|2163.73|2163.23|24
1645439640000|2022-02-21 10:34:00|2163.85|2163.35|2163.48|2162.98|2164.1|2163.6|2163.48|2162.98|16
1645439650000|2022-02-21 10:34:10|2163.6|2163.1|2163.73|2163.23|2163.85|2163.35|2163.48|2162.98|8
1645439660000|2022-02-21 10:34:20|2163.85|2163.35|2164.48|2163.98|2164.48|2163.98|2163.85|2163.35|121
1645439670000|2022-02-21 10:34:30|2164.6|2164.1|2164.48|2163.98|2164.73|2164.23|2164.48|2163.98|24
1645439680000|2022-02-21 10:34:40|2164.6|2164.1|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|3
1645439690000|2022-02-21 10:34:50|2164.6|2164.1|2164.73|2164.23|2164.73|2164.23|2164.6|2164.1|19
1645439700000|2022-02-21 10:35:00|2164.23|2163.73|2164.23|2163.73|2164.48|2163.98|2163.85|2163.35|92
1645439710000|2022-02-21 10:35:10|2164.48|2163.98|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|25
1645439720000|2022-02-21 10:35:20|2164.98|2164.48|2164.98|2164.48|2164.98|2164.48|2164.85|2164.35|8
1645439730000|2022-02-21 10:35:30|2164.48|2163.98|2164.23|2163.73|2164.48|2163.98|2164.23|2163.73|34
1645439740000|2022-02-21 10:35:40|2164.48|2163.98|2164.48|2163.98|2164.48|2163.98|2164.23|2163.73|38
1645439750000|2022-02-21 10:35:50|2164.6|2164.1|2164.73|2164.23|2164.73|2164.23|2164.6|2164.1|6
1645439760000|2022-02-21 10:36:00|2164.48|2163.98|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|35
1645439770000|2022-02-21 10:36:10|2164.48|2163.98|2164.35|2163.85|2164.48|2163.98|2164.23|2163.73|11
1645439780000|2022-02-21 10:36:20|2164.23|2163.73|2164.23|2163.73|2164.48|2163.98|2164.23|2163.73|13
1645439790000|2022-02-21 10:36:30|2164.35|2163.85|2164.48|2163.98|2164.48|2163.98|2164.35|2163.85|1
1645439800000|2022-02-21 10:36:40|2164.35|2163.85|2164.23|2163.73|2164.35|2163.85|2164.23|2163.73|26
1645439810000|2022-02-21 10:36:50|2164.1|2163.6|2163.98|2163.48|2164.1|2163.6|2163.73|2163.23|27
1645439820000|2022-02-21 10:37:00|2164.23|2163.73|2164.48|2163.98|2164.48|2163.98|2164.1|2163.6|17
1645439830000|2022-02-21 10:37:10|2164.35|2163.85|2164.48|2163.98|2164.48|2163.98|2164.1|2163.6|30
1645439840000|2022-02-21 10:37:20|2164.35|2163.85|2164.48|2163.98|2164.48|2163.98|2164.23|2163.73|13
1645439850000|2022-02-21 10:37:30|2164.35|2163.85|2164.48|2163.98|2164.48|2163.98|2164.35|2163.85|12
1645439860000|2022-02-21 10:37:40|2164.73|2164.23|2164.98|2164.48|2164.98|2164.48|2164.73|2164.23|22
1645439880000|2022-02-21 10:38:00|2164.85|2164.35|2164.73|2164.23|2164.85|2164.35|2164.48|2163.98|20
1645439890000|2022-02-21 10:38:10|2164.6|2164.1|2164.48|2163.98|2164.73|2164.23|2164.23|2163.73|14
1645439900000|2022-02-21 10:38:20|2164.23|2163.73|2164.1|2163.6|2164.23|2163.73|2163.98|2163.48|19
1645439910000|2022-02-21 10:38:30|2164.23|2163.73|2163.73|2163.23|2164.23|2163.73|2163.73|2163.23|16
1645439920000|2022-02-21 10:38:40|2163.85|2163.35|2163.73|2163.23|2163.85|2163.35|2163.73|2163.23|40
1645439930000|2022-02-21 10:38:50|2163.85|2163.35|2164.1|2163.6|2164.23|2163.73|2163.85|2163.35|26
1645439940000|2022-02-21 10:39:00|2164.23|2163.73|2163.98|2163.48|2164.23|2163.73|2163.98|2163.48|12
1645439950000|2022-02-21 10:39:10|2164.1|2163.6|2163.98|2163.48|2164.1|2163.6|2163.98|2163.48|7
1645439960000|2022-02-21 10:39:20|||||||||14
1645439970000|2022-02-21 10:39:30|2164.1|2163.6|2163.98|2163.48|2164.48|2163.98|2163.98|2163.48|36
1645439980000|2022-02-21 10:39:40|2164.1|2163.6|2164.23|2163.73|2164.23|2163.73|2164.1|2163.6|14
1645439990000|2022-02-21 10:39:50|2164.35|2163.85|2164.48|2163.98|2164.48|2163.98|2164.35|2163.85|23
1645440000000|2022-02-21 10:40:00|2164.6|2164.1|2164.73|2164.23|2164.73|2164.23|2164.6|2164.1|14
1645440010000|2022-02-21 10:40:10|2164.48|2163.98|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|39
1645440020000|2022-02-21 10:40:20|2164.98|2164.48|2165.48|2164.98|2165.73|2165.23|2164.98|2164.48|87
1645440030000|2022-02-21 10:40:30|||||||||5
1645440040000|2022-02-21 10:40:40|2165.6|2165.1|2165.73|2165.23|2165.73|2165.23|2165.6|2165.1|8
1645440050000|2022-02-21 10:40:50|2165.6|2165.1|2166.73|2166.23|2166.98|2166.48|2165.48|2164.98|74
1645440060000|2022-02-21 10:41:00|2166.85|2166.35|2166.85|2166.35|2166.98|2166.48|2166.73|2166.23|75
1645440070000|2022-02-21 10:41:10|2166.73|2166.23|2167.48|2166.98|2167.73|2167.23|2166.73|2166.23|93
1645440080000|2022-02-21 10:41:20|2167.23|2166.73|2167.73|2167.23|2167.73|2167.23|2167.23|2166.73|54
1645440090000|2022-02-21 10:41:30|2167.48|2166.98|2167.23|2166.73|2167.85|2167.35|2167.23|2166.73|123
1645440100000|2022-02-21 10:41:40|2166.98|2166.48|2167.23|2166.73|2167.23|2166.73|2166.98|2166.48|27
1645440110000|2022-02-21 10:41:50|2166.98|2166.48|2167.23|2166.73|2167.23|2166.73|2166.98|2166.48|33
1645440120000|2022-02-21 10:42:00|2167.35|2166.85|2167.73|2167.23|2167.73|2167.23|2167.35|2166.85|15
1645440130000|2022-02-21 10:42:10|2167.6|2167.1|2167.6|2167.1|2167.73|2167.23|2167.6|2167.1|7
1645440140000|2022-02-21 10:42:20|2167.73|2167.23|2167.23|2166.73|2167.73|2167.23|2166.98|2166.48|29
1645440150000|2022-02-21 10:42:30|2166.98|2166.48|2166.98|2166.48|2167.1|2166.6|2166.73|2166.23|19
1645440160000|2022-02-21 10:42:40|2166.85|2166.35|2166.73|2166.23|2166.85|2166.35|2166.73|2166.23|6
1645440170000|2022-02-21 10:42:50|2166.85|2166.35|2166.48|2165.98|2166.85|2166.35|2166.48|2165.98|25
1645440180000|2022-02-21 10:43:00|2166.35|2165.85|2166.73|2166.23|2166.98|2166.48|2166.23|2165.73|80
1645440190000|2022-02-21 10:43:10|2166.85|2166.35|2166.23|2165.73|2166.85|2166.35|2166.23|2165.73|26
1645440200000|2022-02-21 10:43:20|2165.98|2165.48|2166.48|2165.98|2166.48|2165.98|2165.98|2165.48|36
1645440210000|2022-02-21 10:43:30|2166.23|2165.73|2166.23|2165.73|2166.23|2165.73|2165.98|2165.48|22
1645440220000|2022-02-21 10:43:40|2166.1|2165.6|2166.23|2165.73|2166.23|2165.73|2165.98|2165.48|12
1645440230000|2022-02-21 10:43:50|2166.1|2165.6|2166.23|2165.73|2166.23|2165.73|2166.1|2165.6|6
1645440240000|2022-02-21 10:44:00|2166.1|2165.6|2165.35|2164.85|2166.23|2165.73|2165.35|2164.85|22
1645440250000|2022-02-21 10:44:10|2165.48|2164.98|2165.48|2164.98|2165.6|2165.1|2165.48|2164.98|2
1645440260000|2022-02-21 10:44:20|2165.6|2165.1|2165.23|2164.73|2165.6|2165.1|2165.23|2164.73|13
1645440270000|2022-02-21 10:44:30|2164.98|2164.48|2165.23|2164.73|2165.23|2164.73|2164.98|2164.48|17
1645440280000|2022-02-21 10:44:40|2165.48|2164.98|2165.48|2164.98|2165.73|2165.23|2165.48|2164.98|16
1645440290000|2022-02-21 10:44:50|2165.6|2165.1|2165.48|2164.98|2165.73|2165.23|2165.48|2164.98|14
1645440300000|2022-02-21 10:45:00|2165.23|2164.73|2165.23|2164.73|2165.48|2164.98|2165.23|2164.73|42
1645440310000|2022-02-21 10:45:10|2165.1|2164.6|2165.23|2164.73|2165.23|2164.73|2164.98|2164.48|2
1645440320000|2022-02-21 10:45:20|2165.35|2164.85|2165.23|2164.73|2165.35|2164.85|2165.23|2164.73|15
1645440330000|2022-02-21 10:45:30|2165.35|2164.85|2165.48|2164.98|2165.48|2164.98|2165.23|2164.73|18
1645440340000|2022-02-21 10:45:40|2165.35|2164.85|2165.85|2165.35|2166.23|2165.73|2165.35|2164.85|37
1645440350000|2022-02-21 10:45:50|2165.98|2165.48|2165.73|2165.23|2165.98|2165.48|2165.6|2165.1|25
1645440360000|2022-02-21 10:46:00|2165.85|2165.35|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|25
1645440370000|2022-02-21 10:46:10|2165.73|2165.23|2165.85|2165.35|2165.85|2165.35|2165.73|2165.23|24
1645440380000|2022-02-21 10:46:20|2165.73|2165.23|2165.73|2165.23|2165.85|2165.35|2165.48|2164.98|15
1645440390000|2022-02-21 10:46:30|||||||||3
1645440410000|2022-02-21 10:46:50|2165.6|2165.1|2165.23|2164.73|2165.6|2165.1|2164.85|2164.35|92
1645440420000|2022-02-21 10:47:00|2165.48|2164.98|2165.48|2164.98|2165.85|2165.35|2165.23|2164.73|78
1645440430000|2022-02-21 10:47:10|2165.35|2164.85|2165.6|2165.1|2165.6|2165.1|2165.35|2164.85|0
1645440440000|2022-02-21 10:47:20|2165.73|2165.23|2165.73|2165.23|2165.73|2165.23|2165.48|2164.98|8
1645440450000|2022-02-21 10:47:30|2165.48|2164.98|2165.23|2164.73|2165.48|2164.98|2165.23|2164.73|23
1645440460000|2022-02-21 10:47:40|2164.98|2164.48|2165.23|2164.73|2165.48|2164.98|2164.98|2164.48|11
1645440470000|2022-02-21 10:47:50|2165.35|2164.85|2165.35|2164.85|2165.48|2164.98|2165.35|2164.85|5
1645440480000|2022-02-21 10:48:00|2165.48|2164.98|2165.48|2164.98|2165.6|2165.1|2165.48|2164.98|13
1645440490000|2022-02-21 10:48:10|||||||||5
1645440500000|2022-02-21 10:48:20|2165.73|2165.23|2165.73|2165.23|2165.98|2165.48|2165.6|2165.1|24
1645440510000|2022-02-21 10:48:30|2165.85|2165.35|2166.73|2166.23|2166.73|2166.23|2165.85|2165.35|36
1645440520000|2022-02-21 10:48:40|2166.6|2166.1|2167.23|2166.73|2167.23|2166.73|2166.6|2166.1|43
1645440530000|2022-02-21 10:48:50|2167.1|2166.6|2167.23|2166.73|2167.23|2166.73|2167.1|2166.6|7
1645440540000|2022-02-21 10:49:00|2167.35|2166.85|2167.48|2166.98|2167.73|2167.23|2167.35|2166.85|39
1645440550000|2022-02-21 10:49:10|2167.6|2167.1|2166.98|2166.48|2167.73|2167.23|2166.98|2166.48|14
1645440560000|2022-02-21 10:49:20|2167.1|2166.6|2166.98|2166.48|2167.23|2166.73|2166.73|2166.23|24
1645440570000|2022-02-21 10:49:30|2166.85|2166.35|2166.73|2166.23|2166.85|2166.35|2166.48|2165.98|1
1645440580000|2022-02-21 10:49:40|2166.98|2166.48|2166.48|2165.98|2166.98|2166.48|2166.48|2165.98|10
1645440590000|2022-02-21 10:49:50|2166.6|2166.1|2166.48|2165.98|2166.73|2166.23|2166.48|2165.98|20
1645440600000|2022-02-21 10:50:00|||||||||20
1645440610000|2022-02-21 10:50:10|2166.35|2165.85|2166.23|2165.73|2166.35|2165.85|2166.23|2165.73|21
1645440620000|2022-02-21 10:50:20|2166.1|2165.6|2165.73|2165.23|2166.23|2165.73|2165.73|2165.23|32
1645440640000|2022-02-21 10:50:40|2165.6|2165.1|2165.48|2164.98|2165.6|2165.1|2165.23|2164.73|44
1645440650000|2022-02-21 10:50:50|2165.35|2164.85|2165.23|2164.73|2165.48|2164.98|2165.23|2164.73|10
1645440660000|2022-02-21 10:51:00|2165.35|2164.85|2165.23|2164.73|2165.48|2164.98|2165.23|2164.73|28
1645440670000|2022-02-21 10:51:10|2165.35|2164.85|2165.48|2164.98|2165.48|2164.98|2165.23|2164.73|7
1645440680000|2022-02-21 10:51:20|2165.23|2164.73|2165.48|2164.98|2165.48|2164.98|2165.23|2164.73|36
1645440690000|2022-02-21 10:51:30|2165.73|2165.23|2165.48|2164.98|2165.73|2165.23|2165.35|2164.85|30
1645440700000|2022-02-21 10:51:40|2165.6|2165.1|2165.6|2165.1|2165.73|2165.23|2165.6|2165.1|17
1645440710000|2022-02-21 10:51:50|2165.48|2164.98|2165.98|2165.48|2165.98|2165.48|2165.48|2164.98|19
1645440720000|2022-02-21 10:52:00|2165.73|2165.23|2165.98|2165.48|2166.23|2165.73|2165.73|2165.23|19
1645440730000|2022-02-21 10:52:10|2166.1|2165.6|2165.73|2165.23|2166.1|2165.6|2165.73|2165.23|12
1645440740000|2022-02-21 10:52:20|2165.6|2165.1|2165.6|2165.1|2165.73|2165.23|2165.48|2164.98|21
1645440750000|2022-02-21 10:52:30|2165.48|2164.98|2165.35|2164.85|2165.48|2164.98|2165.23|2164.73|10
1645440760000|2022-02-21 10:52:40|2165.23|2164.73|2165.23|2164.73|2165.48|2164.98|2165.23|2164.73|5
1645440770000|2022-02-21 10:52:50|2165.48|2164.98|2165.23|2164.73|2165.48|2164.98|2165.23|2164.73|9
1645440780000|2022-02-21 10:53:00|2165.35|2164.85|2165.35|2164.85|2165.48|2164.98|2165.35|2164.85|2
1645440790000|2022-02-21 10:53:10|2165.23|2164.73|2165.98|2165.48|2165.98|2165.48|2165.23|2164.73|51
1645440800000|2022-02-21 10:53:20|2165.85|2165.35|2166.1|2165.6|2166.1|2165.6|2165.73|2165.23|5
1645440810000|2022-02-21 10:53:30|2166.23|2165.73|2166.23|2165.73|2166.48|2165.98|2165.98|2165.48|62
1645440820000|2022-02-21 10:53:40|2166.1|2165.6|2166.23|2165.73|2166.23|2165.73|2165.73|2165.23|22
1645440830000|2022-02-21 10:53:50|2166.1|2165.6|2166.48|2165.98|2166.48|2165.98|2166.1|2165.6|6
1645440840000|2022-02-21 10:54:00|2166.35|2165.85|2166.73|2166.23|2167.23|2166.73|2166.23|2165.73|62
1645440850000|2022-02-21 10:54:10|2166.85|2166.35|2166.98|2166.48|2167.1|2166.6|2166.73|2166.23|12
1645440860000|2022-02-21 10:54:20|2166.85|2166.35|2166.73|2166.23|2166.85|2166.35|2166.35|2165.85|30
1645440870000|2022-02-21 10:54:30|2166.6|2166.1|2166.35|2165.85|2166.73|2166.23|2166.23|2165.73|21
1645440880000|2022-02-21 10:54:40|2166.48|2165.98|2166.23|2165.73|2166.48|2165.98|2166.23|2165.73|6
1645440890000|2022-02-21 10:54:50|2166.35|2165.85|2166.48|2165.98|2166.73|2166.23|2166.35|2165.85|11
1645440900000|2022-02-21 10:55:00|2166.35|2165.85|2166.98|2166.48|2166.98|2166.48|2166.23|2165.73|20
1645440910000|2022-02-21 10:55:10|2166.85|2166.35|2167.23|2166.73|2167.23|2166.73|2166.73|2166.23|54
1645440920000|2022-02-21 10:55:20|2167.35|2166.85|2167.98|2167.48|2167.98|2167.48|2167.35|2166.85|12
1645440930000|2022-02-21 10:55:30|2167.73|2167.23|2168.23|2167.73|2168.23|2167.73|2167.73|2167.23|85
1645440940000|2022-02-21 10:55:40|2168.48|2167.98|2168.35|2167.85|2168.48|2167.98|2168.23|2167.73|42
1645440950000|2022-02-21 10:55:50|2168.23|2167.73|2168.23|2167.73|2168.23|2167.73|2167.85|2167.35|37
1645440960000|2022-02-21 10:56:00|2168.1|2167.6|2168.23|2167.73|2168.48|2167.98|2168.1|2167.6|35
1645440970000|2022-02-21 10:56:10|2168.48|2167.98|2168.73|2168.23|2168.73|2168.23|2168.48|2167.98|31
1645440980000|2022-02-21 10:56:20|2168.6|2168.1|2168.23|2167.73|2168.73|2168.23|2168.23|2167.73|6
1645440990000|2022-02-21 10:56:30|2168.48|2167.98|2168.48|2167.98|2168.48|2167.98|2168.23|2167.73|56
1645441000000|2022-02-21 10:56:40|2168.35|2167.85|2167.73|2167.23|2168.35|2167.85|2167.73|2167.23|37
1645441010000|2022-02-21 10:56:50|2167.23|2166.73|2167.48|2166.98|2167.48|2166.98|2167.23|2166.73|41
1645441020000|2022-02-21 10:57:00|2167.73|2167.23|2167.73|2167.23|2167.98|2167.48|2167.73|2167.23|7
1645441030000|2022-02-21 10:57:10|2167.85|2167.35|2167.73|2167.23|2167.98|2167.48|2167.48|2166.98|14
1645441040000|2022-02-21 10:57:20|2167.85|2167.35|2167.73|2167.23|2167.98|2167.48|2167.73|2167.23|38
1645441050000|2022-02-21 10:57:30|2167.6|2167.1|2167.6|2167.1|2167.73|2167.23|2167.48|2166.98|5
1645441060000|2022-02-21 10:57:40|2167.48|2166.98|2167.48|2166.98|2167.73|2167.23|2167.48|2166.98|5
1645441070000|2022-02-21 10:57:50|2167.73|2167.23|2167.98|2167.48|2167.98|2167.48|2167.73|2167.23|15
1645441080000|2022-02-21 10:58:00|2168.23|2167.73|2168.48|2167.98|2168.73|2168.23|2168.23|2167.73|28
1645441090000|2022-02-21 10:58:10|2168.6|2168.1|2168.98|2168.48|2168.98|2168.48|2168.48|2167.98|65
1645441100000|2022-02-21 10:58:20|2168.85|2168.35|2168.98|2168.48|2168.98|2168.48|2168.85|2168.35|9
1645441110000|2022-02-21 10:58:30|2169.1|2168.6|2169.23|2168.73|2169.23|2168.73|2168.73|2168.23|126
1645441120000|2022-02-21 10:58:40|2169.35|2168.85|2169.48|2168.98|2169.73|2169.23|2169.35|2168.85|31
1645441130000|2022-02-21 10:58:50|2169.6|2169.1|2169.48|2168.98|2169.73|2169.23|2169.48|2168.98|9
1645441140000|2022-02-21 10:59:00|2169.73|2169.23|2168.48|2167.98|2169.73|2169.23|2168.48|2167.98|40
1645441150000|2022-02-21 10:59:10|2168.73|2168.23|2168.23|2167.73|2168.73|2168.23|2167.98|2167.48|16
1645441160000|2022-02-21 10:59:20|2167.98|2167.48|2167.98|2167.48|2168.1|2167.6|2167.98|2167.48|24
1645441170000|2022-02-21 10:59:30|2168.1|2167.6|2167.98|2167.48|2168.23|2167.73|2167.98|2167.48|10
1645441180000|2022-02-21 10:59:40|2168.23|2167.73|2168.35|2167.85|2168.48|2167.98|2168.23|2167.73|28
1645441190000|2022-02-21 10:59:50|2168.48|2167.98|2168.48|2167.98|2168.48|2167.98|2168.48|2167.98|1
1645441200000|2022-02-21 11:00:00|2168.35|2167.85|2166.98|2166.48|2168.35|2167.85|2166.98|2166.48|29
1645441210000|2022-02-21 11:00:10|2166.85|2166.35|2166.98|2166.48|2166.98|2166.48|2166.6|2166.1|40
1645441220000|2022-02-21 11:00:20|2166.85|2166.35|2167.23|2166.73|2167.23|2166.73|2166.73|2166.23|16
1645441230000|2022-02-21 11:00:30|2167.35|2166.85|2167.98|2167.48|2167.98|2167.48|2167.35|2166.85|20
1645441240000|2022-02-21 11:00:40|2168.1|2167.6|2168.23|2167.73|2168.48|2167.98|2168.1|2167.6|14
1645441250000|2022-02-21 11:00:50|2168.35|2167.85|2168.35|2167.85|2168.48|2167.98|2168.23|2167.73|14
1645441260000|2022-02-21 11:01:00|2168.23|2167.73|2168.6|2168.1|2168.73|2168.23|2168.23|2167.73|17
1645441270000|2022-02-21 11:01:10|2168.48|2167.98|2168.48|2167.98|2168.73|2168.23|2168.48|2167.98|21
1645441280000|2022-02-21 11:01:20|2168.6|2168.1|2169.35|2168.85|2169.48|2168.98|2168.6|2168.1|39
1645441290000|2022-02-21 11:01:30|2169.23|2168.73|2169.48|2168.98|2169.48|2168.98|2169.1|2168.6|36
1645441300000|2022-02-21 11:01:40|2169.35|2168.85|2169.48|2168.98|2169.48|2168.98|2169.23|2168.73|1
1645441310000|2022-02-21 11:01:50|2169.6|2169.1|2168.98|2168.48|2169.73|2169.23|2168.98|2168.48|54
1645441320000|2022-02-21 11:02:00|2169.1|2168.6|2168.98|2168.48|2169.1|2168.6|2168.73|2168.23|59
1645441330000|2022-02-21 11:02:10|2169.23|2168.73|2169.48|2168.98|2169.6|2169.1|2169.23|2168.73|22
1645441340000|2022-02-21 11:02:20|2169.23|2168.73|2169.48|2168.98|2169.48|2168.98|2169.23|2168.73|28
1645441350000|2022-02-21 11:02:30|2169.73|2169.23|2169.98|2169.48|2169.98|2169.48|2169.73|2169.23|70
1645441360000|2022-02-21 11:02:40|2170.1|2169.6|2170.23|2169.73|2170.23|2169.73|2170.1|2169.6|27
1645441370000|2022-02-21 11:02:50|2170.1|2169.6|2170.23|2169.73|2170.35|2169.85|2170.1|2169.6|2
1645441380000|2022-02-21 11:03:00|2169.98|2169.48|2170.23|2169.73|2170.23|2169.73|2169.98|2169.48|47
1645441390000|2022-02-21 11:03:10|2170.73|2170.23|2170.6|2170.1|2170.73|2170.23|2170.6|2170.1|57
1645441400000|2022-02-21 11:03:20|2170.48|2169.98|2170.23|2169.73|2170.48|2169.98|2169.98|2169.48|35
1645441410000|2022-02-21 11:03:30|2170.35|2169.85|2170.23|2169.73|2170.48|2169.98|2170.23|2169.73|10
1645441420000|2022-02-21 11:03:40|2170.1|2169.6|2169.98|2169.48|2170.1|2169.6|2169.85|2169.35|19
1645441430000|2022-02-21 11:03:50|2170.1|2169.6|2170.1|2169.6|2170.23|2169.73|2169.73|2169.23|20
1645441440000|2022-02-21 11:04:00|2170.23|2169.73|2169.73|2169.23|2170.23|2169.73|2169.73|2169.23|17
1645441450000|2022-02-21 11:04:10|2169.48|2168.98|2169.48|2168.98|2169.48|2168.98|2169.23|2168.73|15
1645441460000|2022-02-21 11:04:20|2169.6|2169.1|2169.23|2168.73|2169.6|2169.1|2169.23|2168.73|9
1645441470000|2022-02-21 11:04:30|2169.35|2168.85|2169.48|2168.98|2169.48|2168.98|2169.23|2168.73|3
1645441480000|2022-02-21 11:04:40|2169.35|2168.85|2169.98|2169.48|2169.98|2169.48|2169.23|2168.73|67
1645441490000|2022-02-21 11:04:50|2169.85|2169.35|2169.48|2168.98|2170.1|2169.6|2169.48|2168.98|29
1645441500000|2022-02-21 11:05:00|2169.6|2169.1|2168.98|2168.48|2169.73|2169.23|2168.98|2168.48|55
1645441510000|2022-02-21 11:05:10|2169.1|2168.6|2169.23|2168.73|2169.35|2168.85|2169.1|2168.6|2
1645441520000|2022-02-21 11:05:20|2169.35|2168.85|2168.98|2168.48|2169.35|2168.85|2168.98|2168.48|13
1645441530000|2022-02-21 11:05:30|2169.23|2168.73|2169.48|2168.98|2169.48|2168.98|2169.23|2168.73|39
1645441540000|2022-02-21 11:05:40|2169.73|2169.23|2168.73|2168.23|2169.73|2169.23|2168.6|2168.1|229
1645441550000|2022-02-21 11:05:50|2168.85|2168.35|2168.85|2168.35|2168.98|2168.48|2168.73|2168.23|58
1645441560000|2022-02-21 11:06:00|2168.73|2168.23|2168.35|2167.85|2168.73|2168.23|2168.23|2167.73|12
1645441570000|2022-02-21 11:06:10|2168.23|2167.73|2167.98|2167.48|2168.35|2167.85|2167.98|2167.48|19
1645441580000|2022-02-21 11:06:20|2168.1|2167.6|2167.98|2167.48|2168.23|2167.73|2167.98|2167.48|2
1645441590000|2022-02-21 11:06:30|2168.1|2167.6|2168.35|2167.85|2168.35|2167.85|2167.98|2167.48|33
1645441600000|2022-02-21 11:06:40|2168.23|2167.73|2168.23|2167.73|2168.48|2167.98|2167.98|2167.48|18
1645441610000|2022-02-21 11:06:50|2168.1|2167.6|2168.23|2167.73|2168.23|2167.73|2168.1|2167.6|0
1645441620000|2022-02-21 11:07:00|2168.1|2167.6|2168.23|2167.73|2168.23|2167.73|2167.98|2167.48|17
1645441630000|2022-02-21 11:07:10|2168.1|2167.6|2168.73|2168.23|2168.98|2168.48|2168.1|2167.6|63
1645441640000|2022-02-21 11:07:20|2168.98|2168.48|2168.73|2168.23|2168.98|2168.48|2168.6|2168.1|19
1645441650000|2022-02-21 11:07:30|2168.6|2168.1|2168.48|2167.98|2168.6|2168.1|2168.48|2167.98|0
1645441660000|2022-02-21 11:07:40|2168.73|2168.23|2167.98|2167.48|2168.73|2168.23|2167.98|2167.48|22
1645441670000|2022-02-21 11:07:50|2167.85|2167.35|2167.98|2167.48|2167.98|2167.48|2167.85|2167.35|4
1645441680000|2022-02-21 11:08:00|2168.48|2167.98|2168.23|2167.73|2168.48|2167.98|2168.23|2167.73|15
1645441690000|2022-02-21 11:08:10|2168.1|2167.6|2167.6|2167.1|2168.1|2167.6|2167.48|2166.98|47
1645441700000|2022-02-21 11:08:20|2167.48|2166.98|2167.6|2167.1|2167.73|2167.23|2167.48|2166.98|8
1645441710000|2022-02-21 11:08:30|2167.48|2166.98|2167.48|2166.98|2167.48|2166.98|2167.23|2166.73|5
1645441720000|2022-02-21 11:08:40|2167.35|2166.85|2167.73|2167.23|2167.73|2167.23|2167.23|2166.73|43
1645441730000|2022-02-21 11:08:50|2167.85|2167.35|2167.98|2167.48|2167.98|2167.48|2167.73|2167.23|19
1645441740000|2022-02-21 11:09:00|2167.73|2167.23|2167.73|2167.23|2167.85|2167.35|2167.73|2167.23|17
1645441750000|2022-02-21 11:09:10|2167.6|2167.1|2167.73|2167.23|2167.73|2167.23|2167.48|2166.98|8
1645441760000|2022-02-21 11:09:20|2167.6|2167.1|2167.35|2166.85|2167.6|2167.1|2167.23|2166.73|12
1645441770000|2022-02-21 11:09:30|2167.48|2166.98|2167.73|2167.23|2167.73|2167.23|2167.35|2166.85|3
1645441780000|2022-02-21 11:09:40|2167.6|2167.1|2167.73|2167.23|2167.73|2167.23|2167.6|2167.1|13
1645441790000|2022-02-21 11:09:50|2167.85|2167.35|2167.98|2167.48|2168.23|2167.73|2167.85|2167.35|22
1645441800000|2022-02-21 11:10:00|2168.1|2167.6|2167.73|2167.23|2168.23|2167.73|2167.73|2167.23|28
1645441810000|2022-02-21 11:10:10|2167.6|2167.1|2167.73|2167.23|2167.73|2167.23|2167.6|2167.1|0
1645441820000|2022-02-21 11:10:20|2167.6|2167.1|2167.48|2166.98|2167.6|2167.1|2167.23|2166.73|16
1645441830000|2022-02-21 11:10:30|2167.6|2167.1|2167.6|2167.1|2167.73|2167.23|2167.48|2166.98|16
1645441840000|2022-02-21 11:10:40|2167.73|2167.23|2167.48|2166.98|2167.73|2167.23|2167.35|2166.85|7
1645441850000|2022-02-21 11:10:50|2167.35|2166.85|2167.23|2166.73|2167.35|2166.85|2166.98|2166.48|8
1645441860000|2022-02-21 11:11:00|2167.35|2166.85|2167.98|2167.48|2168.23|2167.73|2167.35|2166.85|32
1645441870000|2022-02-21 11:11:10|2168.1|2167.6|2168.98|2168.48|2168.98|2168.48|2168.1|2167.6|21
1645441880000|2022-02-21 11:11:20|2168.85|2168.35|2169.23|2168.73|2169.23|2168.73|2168.85|2168.35|27
1645441890000|2022-02-21 11:11:30|2169.48|2168.98|2169.48|2168.98|2169.73|2169.23|2169.23|2168.73|17
1645441900000|2022-02-21 11:11:40|2169.23|2168.73|2169.23|2168.73|2169.35|2168.85|2168.98|2168.48|24
1645441910000|2022-02-21 11:11:50|2169.1|2168.6|2168.98|2168.48|2169.1|2168.6|2168.73|2168.23|22
1645441920000|2022-02-21 11:12:00|2168.85|2168.35|2168.73|2168.23|2168.98|2168.48|2168.73|2168.23|9
1645441930000|2022-02-21 11:12:10|2168.85|2168.35|2168.98|2168.48|2169.23|2168.73|2168.85|2168.35|34
1645441940000|2022-02-21 11:12:20|2169.1|2168.6|2168.73|2168.23|2169.1|2168.6|2168.73|2168.23|9
1645441950000|2022-02-21 11:12:30|2168.85|2168.35|2168.98|2168.48|2168.98|2168.48|2168.73|2168.23|13
1645441960000|2022-02-21 11:12:40|||||||||39
1645441970000|2022-02-21 11:12:50|2168.73|2168.23|2169.48|2168.98|2169.48|2168.98|2168.73|2168.23|38
1645441980000|2022-02-21 11:13:00|2169.35|2168.85|2169.23|2168.73|2169.35|2168.85|2168.98|2168.48|11
1645441990000|2022-02-21 11:13:10|2169.1|2168.6|2168.98|2168.48|2169.23|2168.73|2168.98|2168.48|9
1645442000000|2022-02-21 11:13:20|2169.1|2168.6|2169.23|2168.73|2169.23|2168.73|2168.98|2168.48|6
1645442010000|2022-02-21 11:13:30|2169.1|2168.6|2168.98|2168.48|2169.1|2168.6|2168.98|2168.48|23
1645442020000|2022-02-21 11:13:40|2169.1|2168.6|2168.98|2168.48|2169.23|2168.73|2168.98|2168.48|17
1645442030000|2022-02-21 11:13:50|2168.73|2168.23|2168.73|2168.23|2168.73|2168.23|2168.73|2168.23|12
1645442040000|2022-02-21 11:14:00|2168.85|2168.35|2168.98|2168.48|2169.1|2168.6|2168.73|2168.23|46
1645442050000|2022-02-21 11:14:10|2168.85|2168.35|2168.98|2168.48|2168.98|2168.48|2168.85|2168.35|0
1645442060000|2022-02-21 11:14:20|2168.85|2168.35|2168.48|2167.98|2168.85|2168.35|2168.35|2167.85|21
1645442070000|2022-02-21 11:14:30|2168.6|2168.1|2168.98|2168.48|2168.98|2168.48|2168.6|2168.1|11
1645442080000|2022-02-21 11:14:40|2168.85|2168.35|2168.73|2168.23|2168.98|2168.48|2168.73|2168.23|0
1645442090000|2022-02-21 11:14:50|2168.85|2168.35|2168.73|2168.23|2168.98|2168.48|2168.73|2168.23|20
1645442100000|2022-02-21 11:15:00|2168.98|2168.48|2168.23|2167.73|2168.98|2168.48|2168.23|2167.73|58
1645442110000|2022-02-21 11:15:10|2168.35|2167.85|2168.73|2168.23|2168.73|2168.23|2168.35|2167.85|8
1645442120000|2022-02-21 11:15:20|2168.98|2168.48|2169.48|2168.98|2169.48|2168.98|2168.98|2168.48|26
1645442130000|2022-02-21 11:15:30|2169.6|2169.1|2169.35|2168.85|2169.6|2169.1|2169.23|2168.73|37
1645442140000|2022-02-21 11:15:40|2169.48|2168.98|2169.23|2168.73|2169.48|2168.98|2169.1|2168.6|31
1645442150000|2022-02-21 11:15:50|2169.1|2168.6|2168.85|2168.35|2169.23|2168.73|2168.73|2168.23|8
1645442160000|2022-02-21 11:16:00|2168.98|2168.48|2168.98|2168.48|2169.23|2168.73|2168.98|2168.48|5
1645442170000|2022-02-21 11:16:10|2168.85|2168.35|2169.23|2168.73|2169.23|2168.73|2168.73|2168.23|11
1645442180000|2022-02-21 11:16:20|2169.1|2168.6|2168.73|2168.23|2169.1|2168.6|2168.73|2168.23|14
1645442190000|2022-02-21 11:16:30|2168.98|2168.48|2168.73|2168.23|2169.23|2168.73|2168.73|2168.23|20
1645442200000|2022-02-21 11:16:40|2168.98|2168.48|2168.73|2168.23|2168.98|2168.48|2168.73|2168.23|7
1645442210000|2022-02-21 11:16:50|2168.85|2168.35|2168.73|2168.23|2168.98|2168.48|2168.73|2168.23|18
1645442220000|2022-02-21 11:17:00|2168.85|2168.35|2168.98|2168.48|2169.23|2168.73|2168.85|2168.35|10
1645442230000|2022-02-21 11:17:10|2169.1|2168.6|2169.23|2168.73|2169.23|2168.73|2168.98|2168.48|15
1645442240000|2022-02-21 11:17:20|2169.1|2168.6|2169.1|2168.6|2169.23|2168.73|2168.98|2168.48|0
1645442250000|2022-02-21 11:17:30|2169.23|2168.73|2169.23|2168.73|2169.23|2168.73|2168.98|2168.48|3
1645442260000|2022-02-21 11:17:40|2168.98|2168.48|2167.98|2167.48|2168.98|2168.48|2167.85|2167.35|92
1645442270000|2022-02-21 11:17:50|2167.73|2167.23|2166.98|2166.48|2167.85|2167.35|2166.73|2166.23|126
1645442280000|2022-02-21 11:18:00|2167.1|2166.6|2166.1|2165.6|2167.23|2166.73|2165.98|2165.48|75
1645442290000|2022-02-21 11:18:10|2166.23|2165.73|2166.23|2165.73|2166.73|2166.23|2165.85|2165.35|129
1645442300000|2022-02-21 11:18:20|2166.1|2165.6|2166.48|2165.98|2166.48|2165.98|2166.1|2165.6|46
1645442310000|2022-02-21 11:18:30|2166.6|2166.1|2167.1|2166.6|2167.35|2166.85|2166.48|2165.98|41
1645442320000|2022-02-21 11:18:40|2166.98|2166.48|2167.1|2166.6|2167.23|2166.73|2166.98|2166.48|10
1645442330000|2022-02-21 11:18:50|2167.23|2166.73|2167.98|2167.48|2167.98|2167.48|2167.1|2166.6|24
1645442340000|2022-02-21 11:19:00|2167.85|2167.35|2167.98|2167.48|2168.1|2167.6|2167.73|2167.23|35
1645442350000|2022-02-21 11:19:10|2168.1|2167.6|2168.48|2167.98|2168.73|2168.23|2168.1|2167.6|30
1645442360000|2022-02-21 11:19:20|2168.6|2168.1|2168.48|2167.98|2168.73|2168.23|2168.35|2167.85|8
1645442370000|2022-02-21 11:19:30|2168.6|2168.1|2167.85|2167.35|2168.85|2168.35|2167.85|2167.35|41
1645442380000|2022-02-21 11:19:40|2167.98|2167.48|2167.98|2167.48|2167.98|2167.48|2167.48|2166.98|54
1645442390000|2022-02-21 11:19:50|2168.1|2167.6|2168.35|2167.85|2168.48|2167.98|2167.98|2167.48|27
1645442400000|2022-02-21 11:20:00|2168.48|2167.98|2168.23|2167.73|2168.48|2167.98|2167.98|2167.48|24
1645442410000|2022-02-21 11:20:10|2168.1|2167.6|2168.48|2167.98|2168.73|2168.23|2168.1|2167.6|13
1645442420000|2022-02-21 11:20:20|2168.6|2168.1|2168.73|2168.23|2168.73|2168.23|2168.23|2167.73|17
1645442430000|2022-02-21 11:20:30|2168.6|2168.1|2167.98|2167.48|2168.73|2168.23|2167.98|2167.48|19
1645442440000|2022-02-21 11:20:40|2168.1|2167.6|2168.23|2167.73|2168.48|2167.98|2168.1|2167.6|24
1645442450000|2022-02-21 11:20:50|2168.1|2167.6|2168.48|2167.98|2168.48|2167.98|2167.98|2167.48|1
1645442460000|2022-02-21 11:21:00|2168.6|2168.1|2168.73|2168.23|2168.73|2168.23|2168.35|2167.85|18
1645442470000|2022-02-21 11:21:10|2168.6|2168.1|2169.23|2168.73|2169.23|2168.73|2168.48|2167.98|40
1645442480000|2022-02-21 11:21:20|2169.1|2168.6|2169.48|2168.98|2169.48|2168.98|2168.98|2168.48|59
1645442490000|2022-02-21 11:21:30|||||||||23
1645442500000|2022-02-21 11:21:40|2169.23|2168.73|2168.85|2168.35|2169.23|2168.73|2168.73|2168.23|38
1645442510000|2022-02-21 11:21:50|2168.98|2168.48|2169.35|2168.85|2169.48|2168.98|2168.98|2168.48|16
1645442520000|2022-02-21 11:22:00|2169.48|2168.98|2169.48|2168.98|2169.98|2169.48|2169.48|2168.98|116
1645442530000|2022-02-21 11:22:10|2169.35|2168.85|2169.23|2168.73|2169.48|2168.98|2169.23|2168.73|16
1645442540000|2022-02-21 11:22:20|2169.1|2168.6|2169.23|2168.73|2169.23|2168.73|2168.98|2168.48|13
1645442550000|2022-02-21 11:22:30|2169.48|2168.98|2169.23|2168.73|2169.48|2168.98|2169.23|2168.73|27
1645442560000|2022-02-21 11:22:40|2168.98|2168.48|2169.48|2168.98|2169.48|2168.98|2168.98|2168.48|20
1645442570000|2022-02-21 11:22:50|2169.23|2168.73|2169.23|2168.73|2169.23|2168.73|2168.98|2168.48|105
1645442580000|2022-02-21 11:23:00|2169.1|2168.6|2168.73|2168.23|2169.1|2168.6|2168.73|2168.23|29
1645442590000|2022-02-21 11:23:10|2168.98|2168.48|2169.23|2168.73|2169.23|2168.73|2168.85|2168.35|86
1645442600000|2022-02-21 11:23:20|2169.1|2168.6|2169.23|2168.73|2169.23|2168.73|2168.98|2168.48|8
1645442610000|2022-02-21 11:23:30|2169.35|2168.85|2169.48|2168.98|2169.48|2168.98|2169.23|2168.73|67
1645442620000|2022-02-21 11:23:40|2169.35|2168.85|2169.23|2168.73|2169.48|2168.98|2169.1|2168.6|25
1645442630000|2022-02-21 11:23:50|2169.1|2168.6|2169.48|2168.98|2169.48|2168.98|2169.1|2168.6|2
1645442640000|2022-02-21 11:24:00|2169.35|2168.85|2168.85|2168.35|2169.35|2168.85|2168.85|2168.35|22
1645442650000|2022-02-21 11:24:10|2168.98|2168.48|2168.73|2168.23|2168.98|2168.48|2168.73|2168.23|16
1645442660000|2022-02-21 11:24:20|2168.85|2168.35|2169.23|2168.73|2169.23|2168.73|2168.85|2168.35|6
1645442670000|2022-02-21 11:24:30|2169.48|2168.98|2169.23|2168.73|2169.48|2168.98|2169.23|2168.73|25
1645442680000|2022-02-21 11:24:40|2169.35|2168.85|2169.73|2169.23|2169.73|2169.23|2169.35|2168.85|19
1645442690000|2022-02-21 11:24:50|2169.98|2169.48|2169.85|2169.35|2170.23|2169.73|2169.73|2169.23|45
1645442700000|2022-02-21 11:25:00|2169.98|2169.48|2170.23|2169.73|2170.48|2169.98|2169.98|2169.48|72
1645442710000|2022-02-21 11:25:10|2170.35|2169.85|2170.48|2169.98|2170.48|2169.98|2170.23|2169.73|120
1645442720000|2022-02-21 11:25:20|2170.6|2170.1|2170.73|2170.23|2170.73|2170.23|2170.6|2170.1|7
1645442730000|2022-02-21 11:25:30|2170.6|2170.1|2170.48|2169.98|2170.6|2170.1|2170.48|2169.98|93
1645442740000|2022-02-21 11:25:40|2170.23|2169.73|2170.23|2169.73|2170.23|2169.73|2169.85|2169.35|59
1645442750000|2022-02-21 11:25:50|2170.48|2169.98|2170.98|2170.48|2170.98|2170.48|2170.48|2169.98|26
1645442760000|2022-02-21 11:26:00|2170.73|2170.23|2170.85|2170.35|2170.98|2170.48|2170.73|2170.23|6
1645442770000|2022-02-21 11:26:10|2170.73|2170.23|2170.6|2170.1|2170.85|2170.35|2170.48|2169.98|15
1645442780000|2022-02-21 11:26:20|2170.48|2169.98|2170.6|2170.1|2170.73|2170.23|2170.48|2169.98|27
1645442790000|2022-02-21 11:26:30|2170.48|2169.98|2170.73|2170.23|2170.73|2170.23|2170.23|2169.73|76
1645442800000|2022-02-21 11:26:40|2170.6|2170.1|2170.48|2169.98|2170.73|2170.23|2170.48|2169.98|60
1645442810000|2022-02-21 11:26:50|2170.35|2169.85|2170.35|2169.85|2170.48|2169.98|2170.23|2169.73|9
1645442820000|2022-02-21 11:27:00|2170.48|2169.98|2169.73|2169.23|2170.48|2169.98|2169.73|2169.23|37
1645442830000|2022-02-21 11:27:10|2169.6|2169.1|2168.48|2167.98|2169.73|2169.23|2168.48|2167.98|166
1645442840000|2022-02-21 11:27:20|2168.23|2167.73|2167.98|2167.48|2168.48|2167.98|2167.48|2166.98|294
1645442850000|2022-02-21 11:27:30|2168.1|2167.6|2166.98|2166.48|2168.1|2167.6|2166.98|2166.48|61
1645442860000|2022-02-21 11:27:40|2167.23|2166.73|2167.48|2166.98|2167.48|2166.98|2166.98|2166.48|45
1645442870000|2022-02-21 11:27:50|2167.23|2166.73|2167.48|2166.98|2167.48|2166.98|2167.23|2166.73|31
1645442880000|2022-02-21 11:28:00|2167.35|2166.85|2167.73|2167.23|2167.98|2167.48|2167.23|2166.73|67
1645442890000|2022-02-21 11:28:10|2167.6|2167.1|2167.48|2166.98|2167.98|2167.48|2167.48|2166.98|48
1645442900000|2022-02-21 11:28:20|2167.6|2167.1|2167.98|2167.48|2167.98|2167.48|2167.48|2166.98|26
1645442910000|2022-02-21 11:28:30|2167.85|2167.35|2168.35|2167.85|2168.35|2167.85|2167.73|2167.23|38
1645442920000|2022-02-21 11:28:40|2168.48|2167.98|2168.48|2167.98|2168.73|2168.23|2168.35|2167.85|226
1645442930000|2022-02-21 11:28:50|2168.35|2167.85|2167.98|2167.48|2168.48|2167.98|2167.73|2167.23|84
1645442940000|2022-02-21 11:29:00|2168.1|2167.6|2168.23|2167.73|2168.23|2167.73|2167.98|2167.48|90
1645442950000|2022-02-21 11:29:10|2168.35|2167.85|2168.23|2167.73|2168.35|2167.85|2168.1|2167.6|46
1645442960000|2022-02-21 11:29:20|2168.35|2167.85|2167.98|2167.48|2168.35|2167.85|2167.98|2167.48|75
1645442970000|2022-02-21 11:29:30|2168.1|2167.6|2167.98|2167.48|2168.1|2167.6|2167.98|2167.48|12
1645442980000|2022-02-21 11:29:40|2168.1|2167.6|2168.1|2167.6|2168.1|2167.6|2167.98|2167.48|10
1645442990000|2022-02-21 11:29:50|2167.98|2167.48|2167.85|2167.35|2168.23|2167.73|2167.73|2167.23|32
1645443000000|2022-02-21 11:30:00|2167.98|2167.48|2168.48|2167.98|2168.6|2168.1|2167.98|2167.48|23
1645443010000|2022-02-21 11:30:10|2168.6|2168.1|2168.73|2168.23|2169.23|2168.73|2168.48|2167.98|91
1645443020000|2022-02-21 11:30:20|2168.85|2168.35|2168.98|2168.48|2168.98|2168.48|2168.85|2168.35|24
1645443030000|2022-02-21 11:30:30|2168.85|2168.35|2168.73|2168.23|2168.85|2168.35|2168.73|2168.23|13
1645443040000|2022-02-21 11:30:40|2168.6|2168.1|2168.48|2167.98|2168.6|2168.1|2168.48|2167.98|9
1645443050000|2022-02-21 11:30:50|2168.23|2167.73|2168.23|2167.73|2168.48|2167.98|2167.98|2167.48|32
1645443060000|2022-02-21 11:31:00|2168.35|2167.85|2168.98|2168.48|2168.98|2168.48|2168.23|2167.73|43
1645443070000|2022-02-21 11:31:10|2168.85|2168.35|2168.73|2168.23|2168.98|2168.48|2168.73|2168.23|21
1645443080000|2022-02-21 11:31:20|2168.6|2168.1|2168.48|2167.98|2168.6|2168.1|2168.35|2167.85|29
1645443090000|2022-02-21 11:31:30|2168.6|2168.1|2168.73|2168.23|2168.73|2168.23|2168.48|2167.98|13
1645443100000|2022-02-21 11:31:40|2168.6|2168.1|2168.73|2168.23|2168.73|2168.23|2168.6|2168.1|5
1645443110000|2022-02-21 11:31:50|2168.6|2168.1|2168.6|2168.1|2168.73|2168.23|2168.48|2167.98|23
1645443120000|2022-02-21 11:32:00|2168.73|2168.23|2168.23|2167.73|2168.98|2168.48|2168.23|2167.73|68
1645443130000|2022-02-21 11:32:10|2168.35|2167.85|2168.1|2167.6|2168.48|2167.98|2168.1|2167.6|32
1645443140000|2022-02-21 11:32:20|2168.23|2167.73|2168.23|2167.73|2168.23|2167.73|2167.98|2167.48|23
1645443150000|2022-02-21 11:32:30|2168.1|2167.6|2168.48|2167.98|2168.48|2167.98|2167.98|2167.48|30
1645443160000|2022-02-21 11:32:40|2168.35|2167.85|2168.35|2167.85|2168.48|2167.98|2168.35|2167.85|7
1645443170000|2022-02-21 11:32:50|2168.23|2167.73|2168.23|2167.73|2168.35|2167.85|2168.23|2167.73|23
1645443180000|2022-02-21 11:33:00|2168.1|2167.6|2168.48|2167.98|2168.48|2167.98|2167.98|2167.48|38
1645443190000|2022-02-21 11:33:10|2168.35|2167.85|2168.48|2167.98|2168.73|2168.23|2168.23|2167.73|13
1645443200000|2022-02-21 11:33:20|2168.6|2168.1|2168.48|2167.98|2168.73|2168.23|2168.48|2167.98|12
1645443210000|2022-02-21 11:33:30|2168.35|2167.85|2168.73|2168.23|2168.73|2168.23|2168.35|2167.85|41
1645443220000|2022-02-21 11:33:40|2168.85|2168.35|2168.98|2168.48|2168.98|2168.48|2168.85|2168.35|22
1645443230000|2022-02-21 11:33:50|2169.23|2168.73|2169.1|2168.6|2169.23|2168.73|2169.1|2168.6|43
1645443240000|2022-02-21 11:34:00|2169.23|2168.73|2168.73|2168.23|2169.23|2168.73|2168.6|2168.1|15
1645443250000|2022-02-21 11:34:10|2168.98|2168.48|2168.98|2168.48|2168.98|2168.48|2168.85|2168.35|13
1645443260000|2022-02-21 11:34:20|2168.85|2168.35|2168.48|2167.98|2168.85|2168.35|2168.48|2167.98|9
1645443270000|2022-02-21 11:34:30|2168.6|2168.1|2168.23|2167.73|2168.73|2168.23|2168.23|2167.73|23
1645443280000|2022-02-21 11:34:40|2168.35|2167.85|2168.48|2167.98|2168.48|2167.98|2168.35|2167.85|25
1645443290000|2022-02-21 11:34:50|2168.6|2168.1|2168.73|2168.23|2168.73|2168.23|2168.48|2167.98|17
1645443300000|2022-02-21 11:35:00|2168.98|2168.48|2168.48|2167.98|2168.98|2168.48|2168.48|2167.98|25
1645443310000|2022-02-21 11:35:10|2168.6|2168.1|2168.98|2168.48|2169.23|2168.73|2168.6|2168.1|50
1645443320000|2022-02-21 11:35:20|2169.1|2168.6|2169.1|2168.6|2169.1|2168.6|2168.98|2168.48|2
1645443330000|2022-02-21 11:35:30|2169.23|2168.73|2169.48|2168.98|2169.48|2168.98|2168.98|2168.48|37
1645443340000|2022-02-21 11:35:40|2169.73|2169.23|2169.85|2169.35|2169.98|2169.48|2169.6|2169.1|45
1645443350000|2022-02-21 11:35:50|2169.98|2169.48|2169.48|2168.98|2169.98|2169.48|2169.48|2168.98|52
1645443360000|2022-02-21 11:36:00|2169.35|2168.85|2169.23|2168.73|2169.35|2168.85|2168.98|2168.48|88
1645443370000|2022-02-21 11:36:10|2169.1|2168.6|2169.23|2168.73|2169.48|2168.98|2169.1|2168.6|34
1645443380000|2022-02-21 11:36:20|2169.35|2168.85|2169.23|2168.73|2169.48|2168.98|2169.23|2168.73|20
1645443390000|2022-02-21 11:36:30|2169.35|2168.85|2169.48|2168.98|2169.48|2168.98|2169.23|2168.73|25
1645443400000|2022-02-21 11:36:40|2169.73|2169.23|2169.1|2168.6|2169.73|2169.23|2168.98|2168.48|51
1645443410000|2022-02-21 11:36:50|2168.98|2168.48|2169.23|2168.73|2169.23|2168.73|2168.98|2168.48|3
1645443420000|2022-02-21 11:37:00|2169.48|2168.98|2168.98|2168.48|2169.48|2168.98|2168.98|2168.48|32
1645443430000|2022-02-21 11:37:10|2169.1|2168.6|2168.98|2168.48|2169.23|2168.73|2168.98|2168.48|17
1645443440000|2022-02-21 11:37:20|2169.23|2168.73|2168.98|2168.48|2169.23|2168.73|2168.85|2168.35|10
1645443450000|2022-02-21 11:37:30|2169.23|2168.73|2168.98|2168.48|2169.23|2168.73|2168.98|2168.48|53
1645443460000|2022-02-21 11:37:40|2169.1|2168.6|2168.98|2168.48|2169.23|2168.73|2168.98|2168.48|2
1645443470000|2022-02-21 11:37:50|2168.73|2168.23|2168.23|2167.73|2168.73|2168.23|2168.1|2167.6|144
1645443480000|2022-02-21 11:38:00|2167.98|2167.48|2168.23|2167.73|2168.48|2167.98|2167.98|2167.48|25
1645443490000|2022-02-21 11:38:10|2168.35|2167.85|2168.48|2167.98|2168.48|2167.98|2168.23|2167.73|15
1645443500000|2022-02-21 11:38:20|2168.35|2167.85|2168.23|2167.73|2168.48|2167.98|2168.23|2167.73|13
1645443510000|2022-02-21 11:38:30|2168.35|2167.85|2168.23|2167.73|2168.35|2167.85|2168.1|2167.6|7
1645443520000|2022-02-21 11:38:40|2168.35|2167.85|2168.23|2167.73|2168.48|2167.98|2168.23|2167.73|11
1645443530000|2022-02-21 11:38:50|2168.48|2167.98|2168.23|2167.73|2168.48|2167.98|2168.23|2167.73|22
1645443540000|2022-02-21 11:39:00|2168.35|2167.85|2167.98|2167.48|2168.48|2167.98|2167.98|2167.48|40
1645443550000|2022-02-21 11:39:10|2168.1|2167.6|2167.98|2167.48|2168.23|2167.73|2167.98|2167.48|11
1645443560000|2022-02-21 11:39:20|2168.1|2167.6|2168.23|2167.73|2168.23|2167.73|2167.98|2167.48|3
1645443570000|2022-02-21 11:39:30|2168.1|2167.6|2167.98|2167.48|2168.1|2167.6|2167.98|2167.48|24
1645443580000|2022-02-21 11:39:40|2168.1|2167.6|2167.98|2167.48|2168.23|2167.73|2167.98|2167.48|31
1645443590000|2022-02-21 11:39:50|2168.1|2167.6|2167.98|2167.48|2168.23|2167.73|2167.98|2167.48|17
1645443600000|2022-02-21 11:40:00|2168.1|2167.6|2167.73|2167.23|2168.1|2167.6|2167.73|2167.23|97
1645443610000|2022-02-21 11:40:10|2167.85|2167.35|2167.98|2167.48|2168.1|2167.6|2167.73|2167.23|5
1645443620000|2022-02-21 11:40:20|2167.73|2167.23|2166.85|2166.35|2167.98|2167.48|2166.85|2166.35|86
1645443630000|2022-02-21 11:40:30|2166.73|2166.23|2166.23|2165.73|2166.73|2166.23|2166.23|2165.73|64
1645443640000|2022-02-21 11:40:40|2166.35|2165.85|2166.35|2165.85|2166.48|2165.98|2166.23|2165.73|27
1645443650000|2022-02-21 11:40:50|2166.23|2165.73|2166.48|2165.98|2166.48|2165.98|2166.23|2165.73|47
1645443660000|2022-02-21 11:41:00|2166.35|2165.85|2166.73|2166.23|2166.73|2166.23|2166.23|2165.73|59
1645443670000|2022-02-21 11:41:10|2166.85|2166.35|2166.73|2166.23|2166.98|2166.48|2166.6|2166.1|30
1645443680000|2022-02-21 11:41:20|2166.85|2166.35|2166.48|2165.98|2166.85|2166.35|2166.23|2165.73|15
1645443690000|2022-02-21 11:41:30|2166.35|2165.85|2166.48|2165.98|2166.48|2165.98|2166.23|2165.73|13
1645443700000|2022-02-21 11:41:40|2166.35|2165.85|2166.23|2165.73|2166.35|2165.85|2166.23|2165.73|34
1645443710000|2022-02-21 11:41:50|2166.1|2165.6|2166.23|2165.73|2166.48|2165.98|2165.98|2165.48|26
1645443720000|2022-02-21 11:42:00|2166.48|2165.98|2166.1|2165.6|2166.48|2165.98|2166.1|2165.6|15
1645443730000|2022-02-21 11:42:10|2165.98|2165.48|2165.98|2165.48|2166.23|2165.73|2165.98|2165.48|32
1645443740000|2022-02-21 11:42:20|2165.73|2165.23|2165.23|2164.73|2165.98|2165.48|2165.1|2164.6|22
1645443750000|2022-02-21 11:42:30|2164.98|2164.48|2164.73|2164.23|2164.98|2164.48|2164.6|2164.1|101
1645443760000|2022-02-21 11:42:40|2164.6|2164.1|2164.23|2163.73|2164.73|2164.23|2164.23|2163.73|72
1645443770000|2022-02-21 11:42:50|2164.1|2163.6|2163.85|2163.35|2164.23|2163.73|2163.73|2163.23|47
1645443780000|2022-02-21 11:43:00|2163.98|2163.48|2163.48|2162.98|2163.98|2163.48|2163.48|2162.98|20
1645443790000|2022-02-21 11:43:10|2163.6|2163.1|2163.6|2163.1|2163.73|2163.23|2163.48|2162.98|32
1645443800000|2022-02-21 11:43:20|2163.48|2162.98|2163.23|2162.73|2163.48|2162.98|2163.23|2162.73|45
1645443810000|2022-02-21 11:43:30|2163.35|2162.85|2163.23|2162.73|2163.35|2162.85|2163.23|2162.73|13
1645443820000|2022-02-21 11:43:40|2163.35|2162.85|2163.48|2162.98|2163.48|2162.98|2163.23|2162.73|18
1645443830000|2022-02-21 11:43:50|2163.35|2162.85|2163.23|2162.73|2163.48|2162.98|2163.23|2162.73|9
1645443840000|2022-02-21 11:44:00|2162.98|2162.48|2162.98|2162.48|2163.23|2162.73|2162.98|2162.48|24
1645443850000|2022-02-21 11:44:10|2163.1|2162.6|2162.98|2162.48|2163.48|2162.98|2162.85|2162.35|150
1645443860000|2022-02-21 11:44:20|2163.1|2162.6|2163.23|2162.73|2163.35|2162.85|2163.1|2162.6|56
1645443870000|2022-02-21 11:44:30|2163.1|2162.6|2163.23|2162.73|2163.23|2162.73|2162.98|2162.48|26
1645443880000|2022-02-21 11:44:40|2163.1|2162.6|2163.23|2162.73|2163.23|2162.73|2163.1|2162.6|6
1645443890000|2022-02-21 11:44:50|2163.1|2162.6|2162.98|2162.48|2163.23|2162.73|2162.98|2162.48|8
1645443900000|2022-02-21 11:45:00|2163.1|2162.6|2163.73|2163.23|2163.73|2163.23|2163.1|2162.6|104
1645443910000|2022-02-21 11:45:10|2164.23|2163.73|2163.98|2163.48|2164.23|2163.73|2163.98|2163.48|71
1645443920000|2022-02-21 11:45:20|2164.1|2163.6|2164.23|2163.73|2164.35|2163.85|2163.98|2163.48|42
1645443930000|2022-02-21 11:45:30|2164.35|2163.85|2164.48|2163.98|2164.48|2163.98|2164.23|2163.73|5
1645443940000|2022-02-21 11:45:40|2164.6|2164.1|2164.6|2164.1|2164.98|2164.48|2164.48|2163.98|60
1645443950000|2022-02-21 11:45:50|2164.73|2164.23|2164.48|2163.98|2164.73|2164.23|2164.48|2163.98|8
1645443960000|2022-02-21 11:46:00|2164.6|2164.1|2164.48|2163.98|2164.98|2164.48|2164.48|2163.98|57
1645443970000|2022-02-21 11:46:10|2164.35|2163.85|2164.48|2163.98|2164.48|2163.98|2163.98|2163.48|84
1645443980000|2022-02-21 11:46:20|2164.6|2164.1|2164.6|2164.1|2164.73|2164.23|2164.48|2163.98|18
1645443990000|2022-02-21 11:46:30|2164.48|2163.98|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|14
1645444000000|2022-02-21 11:46:40|2164.85|2164.35|2164.6|2164.1|2164.85|2164.35|2164.6|2164.1|12
1645444010000|2022-02-21 11:46:50|2164.73|2164.23|2164.23|2163.73|2164.73|2164.23|2164.23|2163.73|19
1645444020000|2022-02-21 11:47:00|2164.35|2163.85|2164.35|2163.85|2164.6|2164.1|2164.35|2163.85|60
1645444030000|2022-02-21 11:47:10|2164.23|2163.73|2164.23|2163.73|2164.23|2163.73|2163.73|2163.23|50
1645444040000|2022-02-21 11:47:20|2164.1|2163.6|2164.23|2163.73|2164.23|2163.73|2163.98|2163.48|1
1645444050000|2022-02-21 11:47:30|2164.1|2163.6|2163.98|2163.48|2164.23|2163.73|2163.98|2163.48|6
1645444060000|2022-02-21 11:47:40|2163.85|2163.35|2163.98|2163.48|2163.98|2163.48|2163.85|2163.35|5
1645444070000|2022-02-21 11:47:50|2163.85|2163.35|2163.98|2163.48|2163.98|2163.48|2163.73|2163.23|2
1645444080000|2022-02-21 11:48:00|2163.85|2163.35|2163.98|2163.48|2163.98|2163.48|2163.73|2163.23|13
1645444090000|2022-02-21 11:48:10|2163.85|2163.35|2163.73|2163.23|2164.23|2163.73|2163.6|2163.1|51
1645444100000|2022-02-21 11:48:20|2163.6|2163.1|2163.48|2162.98|2163.73|2163.23|2163.23|2162.73|14
1645444110000|2022-02-21 11:48:30|2163.35|2162.85|2163.23|2162.73|2163.35|2162.85|2163.23|2162.73|13
1645444120000|2022-02-21 11:48:40|2163.1|2162.6|2162.98|2162.48|2163.1|2162.6|2162.98|2162.48|12
1645444130000|2022-02-21 11:48:50|2163.1|2162.6|2162.98|2162.48|2163.23|2162.73|2162.73|2162.23|17
1645444140000|2022-02-21 11:49:00|2162.73|2162.23|2162.73|2162.23|2162.73|2162.23|2162.6|2162.1|17
1645444150000|2022-02-21 11:49:10|2162.6|2162.1|2162.35|2161.85|2162.73|2162.23|2162.23|2161.73|40
1645444160000|2022-02-21 11:49:20|2162.23|2161.73|2161.98|2161.48|2162.48|2161.98|2161.98|2161.48|54
1645444170000|2022-02-21 11:49:30|2162.1|2161.6|2162.48|2161.98|2162.48|2161.98|2162.1|2161.6|16
1645444180000|2022-02-21 11:49:40|2162.35|2161.85|2162.23|2161.73|2162.48|2161.98|2162.23|2161.73|18
1645444190000|2022-02-21 11:49:50|2162.35|2161.85|2162.48|2161.98|2162.48|2161.98|2162.23|2161.73|9
1645444200000|2022-02-21 11:50:00|2162.35|2161.85|2162.35|2161.85|2162.48|2161.98|2162.23|2161.73|73
1645444210000|2022-02-21 11:50:10|2162.48|2161.98|2162.48|2161.98|2162.48|2161.98|2162.23|2161.73|5
1645444220000|2022-02-21 11:50:20|2162.73|2162.23|2162.98|2162.48|2162.98|2162.48|2162.6|2162.1|58
1645444230000|2022-02-21 11:50:30|2162.85|2162.35|2162.98|2162.48|2163.23|2162.73|2162.85|2162.35|15
1645444240000|2022-02-21 11:50:40|2162.85|2162.35|2162.48|2161.98|2162.98|2162.48|2162.48|2161.98|26
1645444250000|2022-02-21 11:50:50|2162.6|2162.1|2162.48|2161.98|2162.73|2162.23|2162.23|2161.73|31
1645444260000|2022-02-21 11:51:00|2162.35|2161.85|2162.48|2161.98|2162.73|2162.23|2162.23|2161.73|16
1645444270000|2022-02-21 11:51:10|2162.6|2162.1|2162.98|2162.48|2162.98|2162.48|2162.48|2161.98|10
1645444280000|2022-02-21 11:51:20|2162.85|2162.35|2162.73|2162.23|2162.85|2162.35|2162.73|2162.23|19
1645444290000|2022-02-21 11:51:30|2162.85|2162.35|2162.98|2162.48|2162.98|2162.48|2162.73|2162.23|20
1645444300000|2022-02-21 11:51:40|2162.85|2162.35|2162.98|2162.48|2162.98|2162.48|2162.73|2162.23|18
1645444310000|2022-02-21 11:51:50|2163.23|2162.73|2162.98|2162.48|2163.48|2162.98|2162.98|2162.48|19
1645444320000|2022-02-21 11:52:00|2163.23|2162.73|2162.98|2162.48|2163.23|2162.73|2162.98|2162.48|10
1645444330000|2022-02-21 11:52:10|2162.85|2162.35|2162.98|2162.48|2162.98|2162.48|2162.85|2162.35|19
1645444340000|2022-02-21 11:52:20|2163.23|2162.73|2163.73|2163.23|2163.73|2163.23|2163.1|2162.6|121
1645444350000|2022-02-21 11:52:30|2163.98|2163.48|2163.98|2163.48|2163.98|2163.48|2163.98|2163.48|8
1645444360000|2022-02-21 11:52:40|2164.23|2163.73|2164.48|2163.98|2164.6|2164.1|2164.23|2163.73|47
1645444370000|2022-02-21 11:52:50|2164.6|2164.1|2164.98|2164.48|2164.98|2164.48|2164.6|2164.1|105
1645444380000|2022-02-21 11:53:00|2164.85|2164.35|2164.85|2164.35|2164.98|2164.48|2164.48|2163.98|181
1645444390000|2022-02-21 11:53:10|2164.73|2164.23|2164.98|2164.48|2164.98|2164.48|2164.73|2164.23|62
1645444400000|2022-02-21 11:53:20|2164.85|2164.35|2164.73|2164.23|2165.1|2164.6|2164.73|2164.23|15
1645444410000|2022-02-21 11:53:30|2164.48|2163.98|2164.48|2163.98|2164.73|2164.23|2164.48|2163.98|60
1645444420000|2022-02-21 11:53:40|2164.6|2164.1|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|8
1645444430000|2022-02-21 11:53:50|2164.98|2164.48|2164.73|2164.23|2164.98|2164.48|2164.73|2164.23|18
1645444440000|2022-02-21 11:54:00|2164.85|2164.35|2164.98|2164.48|2164.98|2164.48|2164.73|2164.23|207
1645444450000|2022-02-21 11:54:10|2165.1|2164.6|2165.23|2164.73|2165.23|2164.73|2165.1|2164.6|12
1645444460000|2022-02-21 11:54:20|2165.48|2164.98|2165.1|2164.6|2165.48|2164.98|2164.98|2164.48|103
1645444470000|2022-02-21 11:54:30|2164.98|2164.48|2164.98|2164.48|2164.98|2164.48|2164.73|2164.23|60
1645444480000|2022-02-21 11:54:40|2164.85|2164.35|2164.73|2164.23|2164.85|2164.35|2164.6|2164.1|10
1645444490000|2022-02-21 11:54:50|2164.6|2164.1|2164.98|2164.48|2164.98|2164.48|2164.48|2163.98|60
1645444500000|2022-02-21 11:55:00|2164.85|2164.35|2165.48|2164.98|2165.48|2164.98|2164.73|2164.23|74
1645444510000|2022-02-21 11:55:10|2165.73|2165.23|2165.73|2165.23|2165.73|2165.23|2165.73|2165.23|16
1645444520000|2022-02-21 11:55:20|2165.85|2165.35|2165.73|2165.23|2165.85|2165.35|2165.73|2165.23|33
1645444530000|2022-02-21 11:55:30|2165.85|2165.35|2166.23|2165.73|2166.23|2165.73|2165.73|2165.23|52
1645444540000|2022-02-21 11:55:40|2166.35|2165.85|2166.23|2165.73|2166.35|2165.85|2165.98|2165.48|99
1645444550000|2022-02-21 11:55:50|2165.98|2165.48|2165.98|2165.48|2166.23|2165.73|2165.98|2165.48|63
1645444560000|2022-02-21 11:56:00|2165.73|2165.23|2165.23|2164.73|2165.73|2165.23|2165.23|2164.73|36
1645444570000|2022-02-21 11:56:10|2164.98|2164.48|2165.48|2164.98|2165.6|2165.1|2164.98|2164.48|35
1645444580000|2022-02-21 11:56:20|2165.6|2165.1|2165.73|2165.23|2165.98|2165.48|2165.6|2165.1|5
1645444590000|2022-02-21 11:56:30|2165.85|2165.35|2165.73|2165.23|2165.85|2165.35|2165.73|2165.23|16
1645444600000|2022-02-21 11:56:40|2165.85|2165.35|2165.73|2165.23|2165.98|2165.48|2165.73|2165.23|6
1645444610000|2022-02-21 11:56:50|2165.6|2165.1|2166.23|2165.73|2166.23|2165.73|2165.6|2165.1|36
1645444620000|2022-02-21 11:57:00|2166.35|2165.85|2165.98|2165.48|2166.35|2165.85|2165.98|2165.48|55
1645444630000|2022-02-21 11:57:10|2165.73|2165.23|2165.73|2165.23|2165.73|2165.23|2165.48|2164.98|36
1645444640000|2022-02-21 11:57:20|2165.85|2165.35|2165.73|2165.23|2165.98|2165.48|2165.6|2165.1|35
1645444650000|2022-02-21 11:57:30|2165.6|2165.1|2165.48|2164.98|2165.6|2165.1|2165.35|2164.85|29
1645444660000|2022-02-21 11:57:40|2165.73|2165.23|2165.73|2165.23|2165.98|2165.48|2165.73|2165.23|9
1645444670000|2022-02-21 11:57:50|2165.85|2165.35|2166.23|2165.73|2166.23|2165.73|2165.85|2165.35|22
1645444680000|2022-02-21 11:58:00|2166.1|2165.6|2165.73|2165.23|2166.1|2165.6|2165.73|2165.23|4
1645444690000|2022-02-21 11:58:10|2165.6|2165.1|2166.23|2165.73|2166.23|2165.73|2165.48|2164.98|212
1645444700000|2022-02-21 11:58:20|2166.1|2165.6|2166.1|2165.6|2166.23|2165.73|2165.98|2165.48|25
1645444710000|2022-02-21 11:58:30|2166.23|2165.73|2165.85|2165.35|2166.23|2165.73|2165.85|2165.35|4
1645444720000|2022-02-21 11:58:40|2165.73|2165.23|2166.1|2165.6|2166.23|2165.73|2165.73|2165.23|32
1645444730000|2022-02-21 11:58:50|2166.23|2165.73|2166.23|2165.73|2166.48|2165.98|2165.98|2165.48|28
1645444740000|2022-02-21 11:59:00|2166.35|2165.85|2166.73|2166.23|2166.73|2166.23|2165.98|2165.48|218
1645444750000|2022-02-21 11:59:10|2166.6|2166.1|2166.73|2166.23|2166.73|2166.23|2166.48|2165.98|9
1645444760000|2022-02-21 11:59:20|2166.85|2166.35|2166.73|2166.23|2166.98|2166.48|2166.73|2166.23|16
1645444770000|2022-02-21 11:59:30|2166.85|2166.35|2166.98|2166.48|2166.98|2166.48|2166.85|2166.35|8
1645444780000|2022-02-21 11:59:40|2167.1|2166.6|2167.35|2166.85|2167.48|2166.98|2166.98|2166.48|23
1645444790000|2022-02-21 11:59:50|2167.23|2166.73|2167.1|2166.6|2167.73|2167.23|2167.1|2166.6|38
1645444800000|2022-02-21 12:00:00|2166.98|2166.48|2166.23|2165.73|2166.98|2166.48|2166.23|2165.73|164
1645444810000|2022-02-21 12:00:10|2166.35|2165.85|2166.48|2165.98|2166.48|2165.98|2166.35|2165.85|9
1645444820000|2022-02-21 12:00:20|2166.6|2166.1|2166.6|2166.1|2166.73|2166.23|2166.6|2166.1|15
1645444830000|2022-02-21 12:00:30|2166.48|2165.98|2166.35|2165.85|2166.48|2165.98|2166.23|2165.73|6
1645444840000|2022-02-21 12:00:40|2166.23|2165.73|2166.35|2165.85|2166.48|2165.98|2166.23|2165.73|42
1645444850000|2022-02-21 12:00:50|2166.23|2165.73|2166.23|2165.73|2166.35|2165.85|2165.98|2165.48|30
1645444860000|2022-02-21 12:01:00|2166.1|2165.6|2166.1|2165.6|2166.23|2165.73|2165.98|2165.48|27
1645444870000|2022-02-21 12:01:10|2166.23|2165.73|2166.1|2165.6|2166.23|2165.73|2165.98|2165.48|13
1645444880000|2022-02-21 12:01:20|2165.98|2165.48|2165.98|2165.48|2166.23|2165.73|2165.98|2165.48|7
1645444890000|2022-02-21 12:01:30|2165.73|2165.23|2165.73|2165.23|2165.85|2165.35|2165.73|2165.23|17
1645444900000|2022-02-21 12:01:40|2165.6|2165.1|2165.48|2164.98|2165.73|2165.23|2165.48|2164.98|16
1645444910000|2022-02-21 12:01:50|2165.73|2165.23|2165.73|2165.23|2165.73|2165.23|2165.48|2164.98|45
1645444920000|2022-02-21 12:02:00|2165.48|2164.98|2165.98|2165.48|2166.23|2165.73|2165.48|2164.98|49
1645444930000|2022-02-21 12:02:10|2166.1|2165.6|2166.48|2165.98|2166.48|2165.98|2165.98|2165.48|23
1645444940000|2022-02-21 12:02:20|2166.35|2165.85|2166.73|2166.23|2166.73|2166.23|2166.23|2165.73|53
1645444950000|2022-02-21 12:02:30|2166.6|2166.1|2166.73|2166.23|2166.73|2166.23|2166.48|2165.98|20
1645444960000|2022-02-21 12:02:40|2166.6|2166.1|2166.48|2165.98|2166.73|2166.23|2166.48|2165.98|12
1645444970000|2022-02-21 12:02:50|2166.35|2165.85|2166.23|2165.73|2166.35|2165.85|2166.23|2165.73|38
1645444980000|2022-02-21 12:03:00|2166.1|2165.6|2165.98|2165.48|2166.1|2165.6|2165.73|2165.23|74
1645444990000|2022-02-21 12:03:10|2165.85|2165.35|2165.98|2165.48|2165.98|2165.48|2165.85|2165.35|25
1645445000000|2022-02-21 12:03:20|2165.85|2165.35|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|4
1645445010000|2022-02-21 12:03:30|2166.1|2165.6|2165.98|2165.48|2166.1|2165.6|2165.98|2165.48|26
1645445020000|2022-02-21 12:03:40|2165.85|2165.35|2165.73|2165.23|2165.98|2165.48|2165.48|2164.98|58
1645445030000|2022-02-21 12:03:50|2165.48|2164.98|2165.48|2164.98|2165.6|2165.1|2165.48|2164.98|42
1645445040000|2022-02-21 12:04:00|2165.35|2164.85|2165.48|2164.98|2165.73|2165.23|2165.23|2164.73|25
1645445050000|2022-02-21 12:04:10|2165.35|2164.85|2165.48|2164.98|2165.48|2164.98|2165.23|2164.73|17
1645445060000|2022-02-21 12:04:20|||||||||15
1645445070000|2022-02-21 12:04:30|2165.6|2165.1|2165.48|2164.98|2165.6|2165.1|2165.48|2164.98|14
1645445080000|2022-02-21 12:04:40|2165.6|2165.1|2165.73|2165.23|2165.85|2165.35|2165.6|2165.1|36
1645445090000|2022-02-21 12:04:50|2165.6|2165.1|2165.73|2165.23|2165.73|2165.23|2165.48|2164.98|4
1645445100000|2022-02-21 12:05:00|2165.6|2165.1|2165.35|2164.85|2165.6|2165.1|2165.23|2164.73|25
1645445110000|2022-02-21 12:05:10|2165.23|2164.73|2165.23|2164.73|2165.35|2164.85|2165.1|2164.6|33
1645445120000|2022-02-21 12:05:20|2165.35|2164.85|2165.48|2164.98|2165.48|2164.98|2165.35|2164.85|6
1645445130000|2022-02-21 12:05:30|2165.23|2164.73|2165.48|2164.98|2165.73|2165.23|2165.23|2164.73|85
1645445140000|2022-02-21 12:05:40|2165.73|2165.23|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|42
1645445150000|2022-02-21 12:05:50|2166.1|2165.6|2166.23|2165.73|2166.35|2165.85|2165.98|2165.48|20
1645445160000|2022-02-21 12:06:00|2166.35|2165.85|2165.73|2165.23|2166.48|2165.98|2165.73|2165.23|32
1645445170000|2022-02-21 12:06:10|2165.48|2164.98|2165.48|2164.98|2165.48|2164.98|2165.48|2164.98|12
1645445180000|2022-02-21 12:06:20|2165.35|2164.85|2165.48|2164.98|2165.48|2164.98|2165.23|2164.73|15
1645445190000|2022-02-21 12:06:30|2165.35|2164.85|2165.23|2164.73|2165.48|2164.98|2165.23|2164.73|4
1645445200000|2022-02-21 12:06:40|2165.35|2164.85|2165.48|2164.98|2165.48|2164.98|2165.35|2164.85|5
1645445210000|2022-02-21 12:06:50|2165.35|2164.85|2165.48|2164.98|2165.48|2164.98|2165.23|2164.73|0
1645445220000|2022-02-21 12:07:00|2165.23|2164.73|2165.1|2164.6|2165.23|2164.73|2164.98|2164.48|17
1645445230000|2022-02-21 12:07:10|2165.23|2164.73|2164.98|2164.48|2165.23|2164.73|2164.73|2164.23|9
1645445240000|2022-02-21 12:07:20|2164.85|2164.35|2164.98|2164.48|2164.98|2164.48|2164.85|2164.35|1
1645445250000|2022-02-21 12:07:30|2164.85|2164.35|2164.85|2164.35|2164.85|2164.35|2164.85|2164.35|4
1645445260000|2022-02-21 12:07:40|2164.73|2164.23|2164.48|2163.98|2164.73|2164.23|2164.48|2163.98|35
1645445270000|2022-02-21 12:07:50|2164.6|2164.1|2164.48|2163.98|2164.6|2164.1|2164.48|2163.98|23
1645445280000|2022-02-21 12:08:00|2164.6|2164.1|2164.48|2163.98|2164.73|2164.23|2164.48|2163.98|5
1645445290000|2022-02-21 12:08:10|2164.23|2163.73|2164.23|2163.73|2164.48|2163.98|2164.23|2163.73|32
1645445300000|2022-02-21 12:08:20|2164.1|2163.6|2163.98|2163.48|2164.1|2163.6|2163.98|2163.48|24
1645445310000|2022-02-21 12:08:30|2163.85|2163.35|2163.73|2163.23|2163.85|2163.35|2163.73|2163.23|54
1645445320000|2022-02-21 12:08:40|2163.6|2163.1|2163.6|2163.1|2163.73|2163.23|2163.48|2162.98|26
1645445330000|2022-02-21 12:08:50|2163.73|2163.23|2163.85|2163.35|2163.98|2163.48|2163.6|2163.1|35
1645445340000|2022-02-21 12:09:00|2163.98|2163.48|2164.48|2163.98|2164.48|2163.98|2163.98|2163.48|6
1645445350000|2022-02-21 12:09:10|2164.73|2164.23|2164.48|2163.98|2164.73|2164.23|2164.35|2163.85|6
1645445360000|2022-02-21 12:09:20|2164.6|2164.1|2164.35|2163.85|2164.73|2164.23|2164.35|2163.85|2
1645445370000|2022-02-21 12:09:30|2164.48|2163.98|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|10
1645445380000|2022-02-21 12:09:40|2164.6|2164.1|2164.48|2163.98|2164.73|2164.23|2164.48|2163.98|24
1645445390000|2022-02-21 12:09:50|2164.23|2163.73|2163.98|2163.48|2164.23|2163.73|2163.98|2163.48|6
1645445400000|2022-02-21 12:10:00|2163.73|2163.23|2163.98|2163.48|2163.98|2163.48|2163.73|2163.23|12
1645445410000|2022-02-21 12:10:10|2163.85|2163.35|2163.85|2163.35|2163.98|2163.48|2163.73|2163.23|25
1645445420000|2022-02-21 12:10:20|2163.73|2163.23|2163.6|2163.1|2163.85|2163.35|2163.48|2162.98|3
1645445430000|2022-02-21 12:10:30|2163.48|2162.98|2163.73|2163.23|2163.73|2163.23|2163.48|2162.98|4
1645445440000|2022-02-21 12:10:40|2163.6|2163.1|2163.6|2163.1|2163.73|2163.23|2163.48|2162.98|6
1645445450000|2022-02-21 12:10:50|2163.73|2163.23|2164.35|2163.85|2164.48|2163.98|2163.6|2163.1|20
1645445460000|2022-02-21 12:11:00|2164.48|2163.98|2164.48|2163.98|2164.48|2163.98|2164.48|2163.98|1
1645445470000|2022-02-21 12:11:10|2164.6|2164.1|2164.23|2163.73|2164.6|2164.1|2164.23|2163.73|16
1645445480000|2022-02-21 12:11:20|2164.35|2163.85|2164.98|2164.48|2164.98|2164.48|2164.23|2163.73|13
1645445490000|2022-02-21 12:11:30|2165.1|2164.6|2164.98|2164.48|2165.1|2164.6|2164.85|2164.35|43
1645445500000|2022-02-21 12:11:40|2164.85|2164.35|2164.85|2164.35|2164.98|2164.48|2164.73|2164.23|29
1645445510000|2022-02-21 12:11:50|2164.98|2164.48|2164.73|2164.23|2164.98|2164.48|2164.48|2163.98|10
1645445520000|2022-02-21 12:12:00|2164.6|2164.1|2164.85|2164.35|2164.85|2164.35|2164.48|2163.98|25
1645445530000|2022-02-21 12:12:10|2164.98|2164.48|2164.73|2164.23|2164.98|2164.48|2164.73|2164.23|7
1645445540000|2022-02-21 12:12:20|2164.6|2164.1|2164.6|2164.1|2164.73|2164.23|2164.48|2163.98|1
1645445550000|2022-02-21 12:12:30|2164.35|2163.85|2164.23|2163.73|2164.48|2163.98|2164.23|2163.73|16
1645445570000|2022-02-21 12:12:50|||||||||15
1645445580000|2022-02-21 12:13:00|2164.1|2163.6|2163.98|2163.48|2164.23|2163.73|2163.98|2163.48|12
1645445590000|2022-02-21 12:13:10|2163.73|2163.23|2163.73|2163.23|2163.73|2163.23|2163.73|2163.23|6
1645445600000|2022-02-21 12:13:20|||||||||12
1645445610000|2022-02-21 12:13:30|2163.85|2163.35|2163.73|2163.23|2163.98|2163.48|2163.73|2163.23|14
1645445620000|2022-02-21 12:13:40|2163.85|2163.35|2164.23|2163.73|2164.23|2163.73|2163.85|2163.35|16
1645445630000|2022-02-21 12:13:50|2164.1|2163.6|2163.73|2163.23|2164.1|2163.6|2163.73|2163.23|16
1645445640000|2022-02-21 12:14:00|2163.48|2162.98|2163.48|2162.98|2163.73|2163.23|2163.48|2162.98|9
1645445660000|2022-02-21 12:14:20|2163.35|2162.85|2163.48|2162.98|2163.73|2163.23|2163.35|2162.85|16
1645445670000|2022-02-21 12:14:30|2163.73|2163.23|2163.73|2163.23|2163.73|2163.23|2163.73|2163.23|4
1645445680000|2022-02-21 12:14:40|2163.6|2163.1|2163.73|2163.23|2163.73|2163.23|2163.48|2162.98|10
1645445690000|2022-02-21 12:14:50|2163.85|2163.35|2164.23|2163.73|2164.23|2163.73|2163.85|2163.35|20
1645445700000|2022-02-21 12:15:00|2163.98|2163.48|2163.73|2163.23|2163.98|2163.48|2163.73|2163.23|15
1645445710000|2022-02-21 12:15:10|2163.6|2163.1|2163.73|2163.23|2163.73|2163.23|2163.6|2163.1|0
1645445720000|2022-02-21 12:15:20|2163.6|2163.1|2163.23|2162.73|2163.73|2163.23|2163.23|2162.73|37
1645445730000|2022-02-21 12:15:30|2163.35|2162.85|2163.23|2162.73|2163.48|2162.98|2163.23|2162.73|5
1645445740000|2022-02-21 12:15:40|2163.35|2162.85|2163.48|2162.98|2163.48|2162.98|2163.35|2162.85|4
1645445750000|2022-02-21 12:15:50|2163.35|2162.85|2163.73|2163.23|2163.73|2163.23|2163.35|2162.85|53
1645445760000|2022-02-21 12:16:00|2163.48|2162.98|2163.48|2162.98|2163.73|2163.23|2163.23|2162.73|24
1645445770000|2022-02-21 12:16:10|2163.35|2162.85|2163.23|2162.73|2163.35|2162.85|2163.23|2162.73|5
1645445780000|2022-02-21 12:16:20|2163.1|2162.6|2162.98|2162.48|2163.23|2162.73|2162.98|2162.48|33
1645445790000|2022-02-21 12:16:30|2162.73|2162.23|2162.73|2162.23|2162.98|2162.48|2162.73|2162.23|77
1645445800000|2022-02-21 12:16:40|2162.85|2162.35|2162.73|2162.23|2162.85|2162.35|2162.48|2161.98|30
1645445810000|2022-02-21 12:16:50|2162.6|2162.1|2162.48|2161.98|2162.73|2162.23|2162.48|2161.98|62
1645445820000|2022-02-21 12:17:00|2162.6|2162.1|2162.6|2162.1|2162.73|2162.23|2162.48|2161.98|26
1645445830000|2022-02-21 12:17:10|2162.73|2162.23|2162.73|2162.23|2162.73|2162.23|2162.48|2161.98|30
1645445850000|2022-02-21 12:17:30|2162.6|2162.1|2162.48|2161.98|2162.6|2162.1|2162.48|2161.98|23
1645445860000|2022-02-21 12:17:40|2162.6|2162.1|2162.48|2161.98|2162.6|2162.1|2162.48|2161.98|46
1645445870000|2022-02-21 12:17:50|2162.23|2161.73|2162.48|2161.98|2162.48|2161.98|2162.23|2161.73|28
1645445880000|2022-02-21 12:18:00|2162.35|2161.85|2162.48|2161.98|2162.48|2161.98|2162.23|2161.73|9
1645445890000|2022-02-21 12:18:10|2162.35|2161.85|2162.23|2161.73|2162.48|2161.98|2162.23|2161.73|28
1645445900000|2022-02-21 12:18:20|2162.1|2161.6|2162.23|2161.73|2162.23|2161.73|2161.98|2161.48|22
1645445910000|2022-02-21 12:18:30|2162.1|2161.6|2161.98|2161.48|2162.23|2161.73|2161.98|2161.48|30
1645445920000|2022-02-21 12:18:40|2161.85|2161.35|2161.73|2161.23|2161.98|2161.48|2161.48|2160.98|38
1645445930000|2022-02-21 12:18:50|2161.6|2161.1|2161.6|2161.1|2161.98|2161.48|2161.48|2160.98|50
1645445940000|2022-02-21 12:19:00|2161.73|2161.23|2161.73|2161.23|2161.73|2161.23|2161.48|2160.98|35
1645445950000|2022-02-21 12:19:10|2161.48|2160.98|2161.73|2161.23|2161.73|2161.23|2161.48|2160.98|41
1645445960000|2022-02-21 12:19:20|2161.48|2160.98|2161.73|2161.23|2161.73|2161.23|2161.48|2160.98|13
1645445970000|2022-02-21 12:19:30|2161.6|2161.1|2161.48|2160.98|2161.6|2161.1|2161.48|2160.98|1521
1645445980000|2022-02-21 12:19:40|2161.35|2160.85|2161.23|2160.73|2161.35|2160.85|2161.23|2160.73|53
1645445990000|2022-02-21 12:19:50|2160.98|2160.48|2160.98|2160.48|2161.1|2160.6|2160.98|2160.48|18
1645446000000|2022-02-21 12:20:00|2161.1|2160.6|2160.98|2160.48|2161.23|2160.73|2160.98|2160.48|27
1645446010000|2022-02-21 12:20:10|2160.85|2160.35|2160.73|2160.23|2161.1|2160.6|2160.73|2160.23|81
1645446020000|2022-02-21 12:20:20|2160.98|2160.48|2160.98|2160.48|2160.98|2160.48|2160.98|2160.48|27
1645446030000|2022-02-21 12:20:30|2161.1|2160.6|2161.23|2160.73|2161.23|2160.73|2160.98|2160.48|33
1645446040000|2022-02-21 12:20:40|2160.98|2160.48|2160.98|2160.48|2161.23|2160.73|2160.73|2160.23|52
1645446050000|2022-02-21 12:20:50|2160.85|2160.35|2160.98|2160.48|2160.98|2160.48|2160.73|2160.23|7
1645446060000|2022-02-21 12:21:00|2160.85|2160.35|2160.98|2160.48|2161.1|2160.6|2160.73|2160.23|20
1645446070000|2022-02-21 12:21:10|2161.1|2160.6|2160.98|2160.48|2161.23|2160.73|2160.98|2160.48|18
1645446080000|2022-02-21 12:21:20|2160.73|2160.23|2160.73|2160.23|2160.73|2160.23|2160.73|2160.23|14
1645446090000|2022-02-21 12:21:30|2160.85|2160.35|2160.98|2160.48|2160.98|2160.48|2160.85|2160.35|31
1645446100000|2022-02-21 12:21:40|2161.1|2160.6|2160.98|2160.48|2161.1|2160.6|2160.98|2160.48|41
1645446110000|2022-02-21 12:21:50|2160.85|2160.35|2160.35|2159.85|2160.98|2160.48|2160.35|2159.85|60
1645446120000|2022-02-21 12:22:00|2160.23|2159.73|2160.48|2159.98|2160.48|2159.98|2160.23|2159.73|33
1645446130000|2022-02-21 12:22:10|2160.35|2159.85|2160.23|2159.73|2160.35|2159.85|2160.1|2159.6|14
1645446140000|2022-02-21 12:22:20|2160.1|2159.6|2159.98|2159.48|2160.23|2159.73|2159.98|2159.48|42
1645446150000|2022-02-21 12:22:30|2159.85|2159.35|2159.48|2158.98|2159.85|2159.35|2159.48|2158.98|204
1645446160000|2022-02-21 12:22:40|2159.23|2158.73|2159.23|2158.73|2159.23|2158.73|2158.98|2158.48|35
1645446170000|2022-02-21 12:22:50|2158.98|2158.48|2158.98|2158.48|2158.98|2158.48|2158.98|2158.48|22
1645446180000|2022-02-21 12:23:00|2159.1|2158.6|2158.85|2158.35|2159.1|2158.6|2158.73|2158.23|67
1645446190000|2022-02-21 12:23:10|2158.98|2158.48|2158.98|2158.48|2158.98|2158.48|2158.98|2158.48|8
1645446200000|2022-02-21 12:23:20|2159.1|2158.6|2158.98|2158.48|2159.23|2158.73|2158.98|2158.48|33
1645446210000|2022-02-21 12:23:30|2159.1|2158.6|2159.23|2158.73|2159.23|2158.73|2159.1|2158.6|25
1645446220000|2022-02-21 12:23:40|2159.35|2158.85|2159.48|2158.98|2159.48|2158.98|2159.23|2158.73|82
1645446230000|2022-02-21 12:23:50|2159.35|2158.85|2159.23|2158.73|2159.48|2158.98|2159.23|2158.73|14
1645446240000|2022-02-21 12:24:00|2159.35|2158.85|2159.48|2158.98|2159.48|2158.98|2159.35|2158.85|12
1645446250000|2022-02-21 12:24:10|2159.35|2158.85|2159.73|2159.23|2159.73|2159.23|2159.23|2158.73|67
1645446260000|2022-02-21 12:24:20|2159.85|2159.35|2159.85|2159.35|2159.98|2159.48|2159.73|2159.23|25
1645446270000|2022-02-21 12:24:30|2159.73|2159.23|2160.23|2159.73|2160.23|2159.73|2159.73|2159.23|46
1645446280000|2022-02-21 12:24:40|2160.1|2159.6|2160.23|2159.73|2160.23|2159.73|2159.98|2159.48|31
1645446290000|2022-02-21 12:24:50|2160.1|2159.6|2160.23|2159.73|2160.23|2159.73|2159.98|2159.48|41
1645446300000|2022-02-21 12:25:00|2160.35|2159.85|2160.23|2159.73|2160.35|2159.85|2160.1|2159.6|68
1645446310000|2022-02-21 12:25:10|2160.35|2159.85|2160.48|2159.98|2160.48|2159.98|2160.23|2159.73|12
1645446320000|2022-02-21 12:25:20|2160.6|2160.1|2160.6|2160.1|2160.6|2160.1|2160.6|2160.1|13
1645446330000|2022-02-21 12:25:30|2160.73|2160.23|2160.73|2160.23|2160.73|2160.23|2160.73|2160.23|28
1645446340000|2022-02-21 12:25:40|2160.85|2160.35|2160.85|2160.35|2160.98|2160.48|2160.73|2160.23|72
1645446350000|2022-02-21 12:25:50|2160.73|2160.23|2160.48|2159.98|2160.73|2160.23|2160.35|2159.85|119
1645446360000|2022-02-21 12:26:00|2160.23|2159.73|2160.48|2159.98|2160.48|2159.98|2160.23|2159.73|35
1645446370000|2022-02-21 12:26:10|2160.73|2160.23|2160.6|2160.1|2160.73|2160.23|2160.48|2159.98|29
1645446380000|2022-02-21 12:26:20|2160.48|2159.98|2160.48|2159.98|2160.73|2160.23|2160.48|2159.98|3
1645446390000|2022-02-21 12:26:30|2160.73|2160.23|2160.73|2160.23|2160.73|2160.23|2160.48|2159.98|14
1645446400000|2022-02-21 12:26:40|2160.6|2160.1|2160.73|2160.23|2160.73|2160.23|2160.48|2159.98|19
1645446410000|2022-02-21 12:26:50|2160.6|2160.1|2160.73|2160.23|2160.73|2160.23|2160.48|2159.98|85
1645446420000|2022-02-21 12:27:00|2160.48|2159.98|2160.73|2160.23|2160.73|2160.23|2160.48|2159.98|32
1645446430000|2022-02-21 12:27:10|2160.6|2160.1|2160.73|2160.23|2160.73|2160.23|2160.48|2159.98|39
1645446440000|2022-02-21 12:27:20|2160.6|2160.1|2160.48|2159.98|2160.6|2160.1|2160.48|2159.98|27
1645446450000|2022-02-21 12:27:30|2160.35|2159.85|2160.23|2159.73|2160.48|2159.98|2160.23|2159.73|40
1645446460000|2022-02-21 12:27:40|2160.35|2159.85|2160.73|2160.23|2160.73|2160.23|2160.35|2159.85|43
1645446480000|2022-02-21 12:28:00|2160.6|2160.1|2160.73|2160.23|2160.73|2160.23|2160.48|2159.98|58
1645446490000|2022-02-21 12:28:10|2160.85|2160.35|2160.98|2160.48|2160.98|2160.48|2160.85|2160.35|6
1645446500000|2022-02-21 12:28:20|2160.73|2160.23|2160.73|2160.23|2160.73|2160.23|2160.73|2160.23|25
1645446510000|2022-02-21 12:28:30|2160.6|2160.1|2160.73|2160.23|2160.73|2160.23|2160.6|2160.1|8
1645446520000|2022-02-21 12:28:40|2160.85|2160.35|2160.73|2160.23|2160.85|2160.35|2160.73|2160.23|13
1645446530000|2022-02-21 12:28:50|2160.85|2160.35|2160.98|2160.48|2160.98|2160.48|2160.73|2160.23|17
1645446540000|2022-02-21 12:29:00|||||||||16
1645446550000|2022-02-21 12:29:10|2160.85|2160.35|2160.73|2160.23|2160.85|2160.35|2160.6|2160.1|25
1645446560000|2022-02-21 12:29:20|2160.6|2160.1|2160.48|2159.98|2160.6|2160.1|2160.48|2159.98|8
1645446570000|2022-02-21 12:29:30|2160.35|2159.85|2160.48|2159.98|2160.48|2159.98|2160.23|2159.73|9
1645446580000|2022-02-21 12:29:40|2160.35|2159.85|2160.6|2160.1|2160.6|2160.1|2160.23|2159.73|29
1645446590000|2022-02-21 12:29:50|2160.73|2160.23|2160.73|2160.23|2160.73|2160.23|2160.48|2159.98|20
1645446600000|2022-02-21 12:30:00|2160.6|2160.1|2160.23|2159.73|2160.73|2160.23|2160.23|2159.73|415
1645446610000|2022-02-21 12:30:10|2160.1|2159.6|2160.23|2159.73|2160.23|2159.73|2159.98|2159.48|24
1645446620000|2022-02-21 12:30:20|2160.48|2159.98|2160.48|2159.98|2160.48|2159.98|2160.35|2159.85|20
1645446630000|2022-02-21 12:30:30|2160.35|2159.85|2159.98|2159.48|2160.35|2159.85|2159.98|2159.48|8
1645446640000|2022-02-21 12:30:40|||||||||9
1645446650000|2022-02-21 12:30:50|2159.73|2159.23|2159.73|2159.23|2159.73|2159.23|2159.48|2158.98|35
1645446660000|2022-02-21 12:31:00|2159.48|2158.98|2159.35|2158.85|2159.73|2159.23|2159.23|2158.73|82
1645446670000|2022-02-21 12:31:10|2159.23|2158.73|2158.73|2158.23|2159.35|2158.85|2158.73|2158.23|20
1645446680000|2022-02-21 12:31:20|2158.48|2157.98|2157.48|2156.98|2158.6|2158.1|2157.48|2156.98|292
1645446690000|2022-02-21 12:31:30|2157.35|2156.85|2156.73|2156.23|2157.35|2156.85|2156.73|2156.23|78
1645446700000|2022-02-21 12:31:40|2156.48|2155.98|2156.85|2156.35|2156.98|2156.48|2156.48|2155.98|57
1645446710000|2022-02-21 12:31:50|2156.73|2156.23|2156.48|2155.98|2156.73|2156.23|2156.48|2155.98|83
1645446720000|2022-02-21 12:32:00|2156.6|2156.1|2156.98|2156.48|2157.1|2156.6|2156.48|2155.98|110
1645446730000|2022-02-21 12:32:10|2157.1|2156.6|2156.98|2156.48|2157.1|2156.6|2156.73|2156.23|19
1645446740000|2022-02-21 12:32:20|2157.23|2156.73|2157.48|2156.98|2157.48|2156.98|2156.98|2156.48|54
1645446750000|2022-02-21 12:32:30|2157.73|2157.23|2157.98|2157.48|2157.98|2157.48|2157.6|2157.1|32
1645446760000|2022-02-21 12:32:40|||||||||203
1645446770000|2022-02-21 12:32:50|||||||||35
1645446780000|2022-02-21 12:33:00|2158.1|2157.6|2158.23|2157.73|2158.23|2157.73|2158.1|2157.6|31
1645446790000|2022-02-21 12:33:10|2158.1|2157.6|2158.23|2157.73|2158.23|2157.73|2157.98|2157.48|27
1645446800000|2022-02-21 12:33:20|2158.35|2157.85|2157.98|2157.48|2158.35|2157.85|2157.98|2157.48|55
1645446810000|2022-02-21 12:33:30|2157.85|2157.35|2157.73|2157.23|2157.98|2157.48|2157.73|2157.23|20
1645446820000|2022-02-21 12:33:40|2157.85|2157.35|2157.73|2157.23|2157.98|2157.48|2157.73|2157.23|14
1645446830000|2022-02-21 12:33:50|2157.85|2157.35|2158.48|2157.98|2158.48|2157.98|2157.85|2157.35|40
1645446840000|2022-02-21 12:34:00|2158.6|2158.1|2158.73|2158.23|2158.73|2158.23|2158.6|2158.1|27
1645446850000|2022-02-21 12:34:10|2158.85|2158.35|2159.23|2158.73|2159.23|2158.73|2158.73|2158.23|96
1645446860000|2022-02-21 12:34:20|2159.35|2158.85|2159.48|2158.98|2159.48|2158.98|2159.35|2158.85|13
1645446870000|2022-02-21 12:34:30|2159.23|2158.73|2158.98|2158.48|2159.48|2158.98|2158.98|2158.48|36
1645446880000|2022-02-21 12:34:40|2159.1|2158.6|2159.23|2158.73|2159.23|2158.73|2159.1|2158.6|10
1645446890000|2022-02-21 12:34:50|2159.1|2158.6|2158.98|2158.48|2159.1|2158.6|2158.98|2158.48|3
1645446900000|2022-02-21 12:35:00|2159.1|2158.6|2158.98|2158.48|2159.23|2158.73|2158.98|2158.48|30
1645446910000|2022-02-21 12:35:10|2158.85|2158.35|2158.73|2158.23|2158.98|2158.48|2158.73|2158.23|35
1645446920000|2022-02-21 12:35:20|2158.98|2158.48|2158.98|2158.48|2158.98|2158.48|2158.85|2158.35|40
1645446930000|2022-02-21 12:35:30|2159.23|2158.73|2159.48|2158.98|2159.48|2158.98|2159.23|2158.73|55
1645446940000|2022-02-21 12:35:40|2159.35|2158.85|2158.98|2158.48|2159.48|2158.98|2158.98|2158.48|9
1645446950000|2022-02-21 12:35:50|2159.23|2158.73|2159.23|2158.73|2159.23|2158.73|2158.98|2158.48|25
1645446960000|2022-02-21 12:36:00|2159.35|2158.85|2159.23|2158.73|2159.35|2158.85|2159.23|2158.73|12
1645446970000|2022-02-21 12:36:10|2159.1|2158.6|2158.98|2158.48|2159.1|2158.6|2158.98|2158.48|1
1645446980000|2022-02-21 12:36:20|2158.85|2158.35|2158.98|2158.48|2158.98|2158.48|2158.73|2158.23|32
1645446990000|2022-02-21 12:36:30|2159.1|2158.6|2158.98|2158.48|2159.1|2158.6|2158.98|2158.48|23
1645447000000|2022-02-21 12:36:40|2159.1|2158.6|2158.73|2158.23|2159.1|2158.6|2158.6|2158.1|30
1645447010000|2022-02-21 12:36:50|2158.6|2158.1|2158.48|2157.98|2158.6|2158.1|2158.23|2157.73|49
1645447020000|2022-02-21 12:37:00|2158.35|2157.85|2157.98|2157.48|2158.35|2157.85|2157.98|2157.48|35
1645447030000|2022-02-21 12:37:10|2157.85|2157.35|2157.98|2157.48|2157.98|2157.48|2157.73|2157.23|37
1645447040000|2022-02-21 12:37:20|2157.85|2157.35|2157.73|2157.23|2157.85|2157.35|2157.73|2157.23|19
1645447050000|2022-02-21 12:37:30|2157.98|2157.48|2157.98|2157.48|2158.1|2157.6|2157.98|2157.48|10
1645447060000|2022-02-21 12:37:40|2157.73|2157.23|2157.98|2157.48|2157.98|2157.48|2157.73|2157.23|15
1645447070000|2022-02-21 12:37:50|2157.85|2157.35|2157.73|2157.23|2157.98|2157.48|2157.73|2157.23|10
1645447080000|2022-02-21 12:38:00|2157.6|2157.1|2157.48|2156.98|2157.73|2157.23|2157.48|2156.98|26
1645447090000|2022-02-21 12:38:10|2157.6|2157.1|2157.73|2157.23|2157.85|2157.35|2157.48|2156.98|9
1645447100000|2022-02-21 12:38:20|2157.48|2156.98|2157.48|2156.98|2157.73|2157.23|2157.48|2156.98|51
1645447110000|2022-02-21 12:38:30|2157.6|2157.1|2157.73|2157.23|2157.85|2157.35|2157.48|2156.98|21
1645447120000|2022-02-21 12:38:40|2157.98|2157.48|2157.98|2157.48|2158.1|2157.6|2157.98|2157.48|23
1645447130000|2022-02-21 12:38:50|2157.73|2157.23|2157.98|2157.48|2157.98|2157.48|2157.73|2157.23|12
1645447140000|2022-02-21 12:39:00|2157.85|2157.35|2157.98|2157.48|2157.98|2157.48|2157.73|2157.23|23
1645447150000|2022-02-21 12:39:10|||||||||6
1645447160000|2022-02-21 12:39:20|2158.1|2157.6|2158.23|2157.73|2158.23|2157.73|2157.73|2157.23|81
1645447170000|2022-02-21 12:39:30|2158.1|2157.6|2158.23|2157.73|2158.23|2157.73|2157.98|2157.48|17
1645447180000|2022-02-21 12:39:40|2158.48|2157.98|2157.98|2157.48|2158.48|2157.98|2157.98|2157.48|28
1645447190000|2022-02-21 12:39:50|2157.85|2157.35|2157.73|2157.23|2157.98|2157.48|2157.73|2157.23|21
1645447200000|2022-02-21 12:40:00|2157.6|2157.1|2157.73|2157.23|2157.73|2157.23|2157.6|2157.1|15
1645447210000|2022-02-21 12:40:10|||||||||16
1645447220000|2022-02-21 12:40:20|2157.6|2157.1|2157.48|2156.98|2157.6|2157.1|2157.48|2156.98|15
1645447230000|2022-02-21 12:40:30|2157.6|2157.1|2157.73|2157.23|2157.98|2157.48|2157.6|2157.1|46
1645447240000|2022-02-21 12:40:40|2157.85|2157.35|2157.6|2157.1|2157.98|2157.48|2157.48|2156.98|46
1645447250000|2022-02-21 12:40:50|2157.73|2157.23|2157.23|2156.73|2157.73|2157.23|2157.23|2156.73|36
1645447260000|2022-02-21 12:41:00|||||||||26
1645447270000|2022-02-21 12:41:10|2156.98|2156.48|2156.98|2156.48|2157.1|2156.6|2156.98|2156.48|38
1645447280000|2022-02-21 12:41:20|2156.85|2156.35|2156.98|2156.48|2156.98|2156.48|2156.73|2156.23|47
1645447290000|2022-02-21 12:41:30|2156.85|2156.35|2156.98|2156.48|2156.98|2156.48|2156.73|2156.23|33
1645447300000|2022-02-21 12:41:40|2156.85|2156.35|2156.73|2156.23|2156.85|2156.35|2156.73|2156.23|14
1645447310000|2022-02-21 12:41:50|2156.98|2156.48|2156.98|2156.48|2156.98|2156.48|2156.98|2156.48|18
1645447320000|2022-02-21 12:42:00|2157.1|2156.6|2157.48|2156.98|2157.48|2156.98|2156.98|2156.48|27
1645447330000|2022-02-21 12:42:10|2157.35|2156.85|2157.35|2156.85|2157.48|2156.98|2157.23|2156.73|6
1645447340000|2022-02-21 12:42:20|2157.23|2156.73|2157.23|2156.73|2157.35|2156.85|2156.98|2156.48|13
1645447350000|2022-02-21 12:42:30|2157.35|2156.85|2157.48|2156.98|2157.48|2156.98|2157.35|2156.85|7
1645447360000|2022-02-21 12:42:40|2157.35|2156.85|2157.23|2156.73|2157.48|2156.98|2157.23|2156.73|50
1645447370000|2022-02-21 12:42:50|2157.1|2156.6|2156.98|2156.48|2157.23|2156.73|2156.98|2156.48|8
1645447380000|2022-02-21 12:43:00|2156.73|2156.23|2156.23|2155.73|2156.73|2156.23|2156.23|2155.73|157
1645447390000|2022-02-21 12:43:10|2156.1|2155.6|2155.73|2155.23|2156.1|2155.6|2155.73|2155.23|75
1645447400000|2022-02-21 12:43:20|2155.48|2154.98|2155.98|2155.48|2155.98|2155.48|2155.48|2154.98|51
1645447410000|2022-02-21 12:43:30|2156.23|2155.73|2156.1|2155.6|2156.23|2155.73|2155.85|2155.35|25
1645447420000|2022-02-21 12:43:40|2156.23|2155.73|2156.1|2155.6|2156.23|2155.73|2155.98|2155.48|14
1645447430000|2022-02-21 12:43:50|2155.98|2155.48|2155.48|2154.98|2156.48|2155.98|2155.48|2154.98|121
1645447440000|2022-02-21 12:44:00|2155.23|2154.73|2154.98|2154.48|2155.48|2154.98|2154.23|2153.73|598
1645447450000|2022-02-21 12:44:10|2155.23|2154.73|2153.98|2153.48|2155.23|2154.73|2153.98|2153.48|138
1645447460000|2022-02-21 12:44:20|2154.1|2153.6|2153.98|2153.48|2154.23|2153.73|2153.35|2152.85|161
1645447470000|2022-02-21 12:44:30|2153.85|2153.35|2154.48|2153.98|2154.48|2153.98|2153.73|2153.23|155
1645447480000|2022-02-21 12:44:40|2154.73|2154.23|2154.85|2154.35|2155.35|2154.85|2154.6|2154.1|114
1645447490000|2022-02-21 12:44:50|2154.98|2154.48|2154.98|2154.48|2154.98|2154.48|2154.48|2153.98|118
1645447500000|2022-02-21 12:45:00|2154.73|2154.23|2155.73|2155.23|2156.1|2155.6|2154.73|2154.23|141
1645447510000|2022-02-21 12:45:10|2155.6|2155.1|2155.1|2154.6|2155.6|2155.1|2154.73|2154.23|51
1645447520000|2022-02-21 12:45:20|2155.23|2154.73|2154.98|2154.48|2155.73|2155.23|2154.98|2154.48|126
1645447530000|2022-02-21 12:45:30|2155.1|2154.6|2155.1|2154.6|2155.23|2154.73|2154.98|2154.48|103
1645447540000|2022-02-21 12:45:40|2155.23|2154.73|2155.48|2154.98|2155.73|2155.23|2154.48|2153.98|98
1645447550000|2022-02-21 12:45:50|2155.6|2155.1|2155.48|2154.98|2155.73|2155.23|2155.35|2154.85|52
1645447560000|2022-02-21 12:46:00|2155.23|2154.73|2155.23|2154.73|2155.23|2154.73|2154.73|2154.23|92
1645447570000|2022-02-21 12:46:10|2155.1|2154.6|2154.23|2153.73|2155.23|2154.73|2154.23|2153.73|40
1645447580000|2022-02-21 12:46:20|2154.48|2153.98|2154.48|2153.98|2154.48|2153.98|2154.23|2153.73|39
1645447590000|2022-02-21 12:46:30|2154.35|2153.85|2153.73|2153.23|2154.35|2153.85|2153.48|2152.98|68
1645447600000|2022-02-21 12:46:40|2153.48|2152.98|2153.98|2153.48|2154.1|2153.6|2153.23|2152.73|76
1645447610000|2022-02-21 12:46:50|2154.1|2153.6|2153.48|2152.98|2154.23|2153.73|2153.48|2152.98|57
1645447620000|2022-02-21 12:47:00|2153.73|2153.23|2152.85|2152.35|2153.73|2153.23|2152.85|2152.35|131
1645447630000|2022-02-21 12:47:10|2152.73|2152.23|2152.48|2151.98|2152.98|2152.48|2152.48|2151.98|61
1645447640000|2022-02-21 12:47:20|2152.35|2151.85|2153.23|2152.73|2153.35|2152.85|2152.35|2151.85|119
1645447650000|2022-02-21 12:47:30|2153.1|2152.6|2152.85|2152.35|2153.23|2152.73|2152.73|2152.23|25
1645447660000|2022-02-21 12:47:40|2152.98|2152.48|2152.6|2152.1|2152.98|2152.48|2152.35|2151.85|53
1645447670000|2022-02-21 12:47:50|2152.48|2151.98|2152.98|2152.48|2152.98|2152.48|2152.48|2151.98|27
1645447680000|2022-02-21 12:48:00|2152.85|2152.35|2153.1|2152.6|2153.23|2152.73|2152.73|2152.23|90
1645447690000|2022-02-21 12:48:10|2153.23|2152.73|2153.23|2152.73|2153.48|2152.98|2152.98|2152.48|16
1645447700000|2022-02-21 12:48:20|2153.48|2152.98|2153.48|2152.98|2153.48|2152.98|2153.23|2152.73|50
1645447710000|2022-02-21 12:48:30|2153.23|2152.73|2152.98|2152.48|2153.48|2152.98|2152.85|2152.35|26
1645447720000|2022-02-21 12:48:40|2153.1|2152.6|2153.23|2152.73|2153.35|2152.85|2152.98|2152.48|57
1645447730000|2022-02-21 12:48:50|2153.35|2152.85|2152.73|2152.23|2153.48|2152.98|2152.48|2151.98|54
1645447740000|2022-02-21 12:49:00|2152.6|2152.1|2152.98|2152.48|2153.23|2152.73|2152.6|2152.1|76
1645447750000|2022-02-21 12:49:10|2153.1|2152.6|2152.98|2152.48|2153.23|2152.73|2152.73|2152.23|21
1645447760000|2022-02-21 12:49:20|2152.85|2152.35|2153.23|2152.73|2153.23|2152.73|2152.85|2152.35|16
1645447770000|2022-02-21 12:49:30|2153.1|2152.6|2152.98|2152.48|2153.23|2152.73|2152.98|2152.48|12
1645447780000|2022-02-21 12:49:40|2152.48|2151.98|2152.48|2151.98|2152.73|2152.23|2152.48|2151.98|64
1645447790000|2022-02-21 12:49:50|2152.6|2152.1|2152.73|2152.23|2152.98|2152.48|2152.48|2151.98|66
1645447800000|2022-02-21 12:50:00|2152.85|2152.35|2152.98|2152.48|2153.23|2152.73|2152.6|2152.1|47
1645447810000|2022-02-21 12:50:10|2152.73|2152.23|2153.1|2152.6|2153.1|2152.6|2152.73|2152.23|18
1645447820000|2022-02-21 12:50:20|2153.23|2152.73|2152.98|2152.48|2153.23|2152.73|2152.85|2152.35|6
1645447830000|2022-02-21 12:50:30|2153.1|2152.6|2152.73|2152.23|2153.23|2152.73|2152.48|2151.98|122
1645447840000|2022-02-21 12:50:40|2152.6|2152.1|2152.35|2151.85|2152.73|2152.23|2152.23|2151.73|172
1645447850000|2022-02-21 12:50:50|2152.23|2151.73|2152.48|2151.98|2152.73|2152.23|2152.23|2151.73|44
1645447860000|2022-02-21 12:51:00|2152.35|2151.85|2151.1|2150.6|2152.35|2151.85|2151.1|2150.6|148
1645447870000|2022-02-21 12:51:10|2151.23|2150.73|2151.1|2150.6|2151.23|2150.73|2150.85|2150.35|99
1645447880000|2022-02-21 12:51:20|2151.48|2150.98|2152.23|2151.73|2152.23|2151.73|2151.48|2150.98|107
1645447890000|2022-02-21 12:51:30|2152.1|2151.6|2151.6|2151.1|2152.1|2151.6|2151.48|2150.98|37
1645447900000|2022-02-21 12:51:40|2151.73|2151.23|2152.23|2151.73|2152.23|2151.73|2151.6|2151.1|24
1645447910000|2022-02-21 12:51:50|2152.6|2152.1|2152.23|2151.73|2152.73|2152.23|2152.23|2151.73|49
1645447920000|2022-02-21 12:52:00|2152.35|2151.85|2153.73|2153.23|2153.73|2153.23|2152.35|2151.85|82
1645447930000|2022-02-21 12:52:10|2153.48|2152.98|2154.23|2153.73|2154.23|2153.73|2153.48|2152.98|48
1645447940000|2022-02-21 12:52:20|2154.35|2153.85|2153.98|2153.48|2154.48|2153.98|2153.98|2153.48|82
1645447950000|2022-02-21 12:52:30|2153.73|2153.23|2153.23|2152.73|2153.98|2153.48|2153.1|2152.6|73
1645447960000|2022-02-21 12:52:40|2152.98|2152.48|2153.1|2152.6|2153.23|2152.73|2152.98|2152.48|38
1645447970000|2022-02-21 12:52:50|2152.98|2152.48|2152.48|2151.98|2153.1|2152.6|2152.48|2151.98|34
1645447980000|2022-02-21 12:53:00|2152.6|2152.1|2152.98|2152.48|2153.48|2152.98|2152.48|2151.98|102
1645447990000|2022-02-21 12:53:10|2152.85|2152.35|2152.73|2152.23|2152.98|2152.48|2152.73|2152.23|51
1645448000000|2022-02-21 12:53:20|2152.85|2152.35|2153.23|2152.73|2153.23|2152.73|2152.73|2152.23|29
1645448010000|2022-02-21 12:53:30|2153.1|2152.6|2153.73|2153.23|2153.73|2153.23|2153.1|2152.6|45
1645448020000|2022-02-21 12:53:40|2153.6|2153.1|2153.48|2152.98|2153.73|2153.23|2153.23|2152.73|37
1645448030000|2022-02-21 12:53:50|2153.35|2152.85|2153.23|2152.73|2153.6|2153.1|2153.23|2152.73|38
1645448040000|2022-02-21 12:54:00|2153.35|2152.85|2153.85|2153.35|2153.85|2153.35|2152.73|2152.23|320
1645448050000|2022-02-21 12:54:10|2153.98|2153.48|2153.48|2152.98|2153.98|2153.48|2153.48|2152.98|80
1645448060000|2022-02-21 12:54:20|2153.23|2152.73|2153.23|2152.73|2153.48|2152.98|2153.23|2152.73|124
1645448070000|2022-02-21 12:54:30|2152.98|2152.48|2153.35|2152.85|2153.6|2153.1|2152.98|2152.48|52
1645448080000|2022-02-21 12:54:40|2153.48|2152.98|2153.48|2152.98|2153.48|2152.98|2153.23|2152.73|9
1645448090000|2022-02-21 12:54:50|2153.35|2152.85|2153.48|2152.98|2153.48|2152.98|2152.98|2152.48|49
1645448100000|2022-02-21 12:55:00|2153.35|2152.85|2153.23|2152.73|2153.35|2152.85|2152.73|2152.23|38
1645448110000|2022-02-21 12:55:10|2153.35|2152.85|2153.73|2153.23|2153.73|2153.23|2153.35|2152.85|35
1645448120000|2022-02-21 12:55:20|||||||||3
1645448130000|2022-02-21 12:55:30|2153.85|2153.35|2153.98|2153.48|2154.23|2153.73|2153.73|2153.23|48
1645448140000|2022-02-21 12:55:40|2154.1|2153.6|2154.48|2153.98|2154.48|2153.98|2153.85|2153.35|34
1645448150000|2022-02-21 12:55:50|2154.6|2154.1|2154.73|2154.23|2154.73|2154.23|2154.6|2154.1|41
1645448160000|2022-02-21 12:56:00|2154.98|2154.48|2154.98|2154.48|2154.98|2154.48|2154.48|2153.98|73
1645448170000|2022-02-21 12:56:10|2155.1|2154.6|2155.23|2154.73|2155.23|2154.73|2154.98|2154.48|45
1645448180000|2022-02-21 12:56:20|2155.1|2154.6|2155.6|2155.1|2155.6|2155.1|2154.98|2154.48|68
1645448190000|2022-02-21 12:56:30|2155.48|2154.98|2155.48|2154.98|2155.73|2155.23|2155.48|2154.98|156
1645448200000|2022-02-21 12:56:40|2155.6|2155.1|2155.73|2155.23|2155.73|2155.23|2155.48|2154.98|60
1645448210000|2022-02-21 12:56:50|2155.6|2155.1|2155.48|2154.98|2155.73|2155.23|2155.48|2154.98|38
1645448220000|2022-02-21 12:57:00|2155.6|2155.1|2154.73|2154.23|2155.6|2155.1|2154.73|2154.23|53
1645448230000|2022-02-21 12:57:10|2154.85|2154.35|2154.6|2154.1|2154.85|2154.35|2154.35|2153.85|24
1645448240000|2022-02-21 12:57:20|2154.48|2153.98|2155.35|2154.85|2155.48|2154.98|2154.48|2153.98|65
1645448250000|2022-02-21 12:57:30|2155.48|2154.98|2155.6|2155.1|2155.73|2155.23|2155.1|2154.6|76
1645448260000|2022-02-21 12:57:40|2155.48|2154.98|2154.98|2154.48|2155.6|2155.1|2154.73|2154.23|17
1645448270000|2022-02-21 12:57:50|2154.85|2154.35|2155.23|2154.73|2155.23|2154.73|2154.85|2154.35|5
1645448280000|2022-02-21 12:58:00|2155.1|2154.6|2155.1|2154.6|2155.35|2154.85|2154.98|2154.48|26
1645448290000|2022-02-21 12:58:10|2155.23|2154.73|2154.98|2154.48|2155.6|2155.1|2154.98|2154.48|48
1645448300000|2022-02-21 12:58:20|2155.1|2154.6|2154.73|2154.23|2155.23|2154.73|2154.73|2154.23|28
1645448310000|2022-02-21 12:58:30|2154.85|2154.35|2155.23|2154.73|2155.23|2154.73|2154.6|2154.1|51
1645448320000|2022-02-21 12:58:40|2155.1|2154.6|2155.23|2154.73|2155.73|2155.23|2155.1|2154.6|91
1645448330000|2022-02-21 12:58:50|2155.35|2154.85|2155.35|2154.85|2155.35|2154.85|2155.23|2154.73|12
1645448340000|2022-02-21 12:59:00|2155.23|2154.73|2155.48|2154.98|2155.48|2154.98|2155.1|2154.6|77
1645448350000|2022-02-21 12:59:10|2155.6|2155.1|2155.73|2155.23|2155.73|2155.23|2155.48|2154.98|36
1645448360000|2022-02-21 12:59:20|||||||||11
1645448370000|2022-02-21 12:59:30|2155.6|2155.1|2155.6|2155.1|2155.6|2155.1|2155.35|2154.85|15
1645448380000|2022-02-21 12:59:40|2155.48|2154.98|2155.98|2155.48|2155.98|2155.48|2155.48|2154.98|19
1645448390000|2022-02-21 12:59:50|2155.85|2155.35|2155.73|2155.23|2156.1|2155.6|2155.73|2155.23|35
1645448400000|2022-02-21 13:00:00|2155.6|2155.1|2155.98|2155.48|2156.23|2155.73|2155.6|2155.1|43
1645448410000|2022-02-21 13:00:10|2156.1|2155.6|2155.98|2155.48|2156.23|2155.73|2155.98|2155.48|46
1645448420000|2022-02-21 13:00:20|2155.85|2155.35|2155.98|2155.48|2155.98|2155.48|2155.85|2155.35|27
1645448430000|2022-02-21 13:00:30|2156.1|2155.6|2156.23|2155.73|2156.23|2155.73|2155.98|2155.48|15
1645448440000|2022-02-21 13:00:40|2156.1|2155.6|2155.98|2155.48|2156.23|2155.73|2155.98|2155.48|18
1645448450000|2022-02-21 13:00:50|2155.73|2155.23|2155.73|2155.23|2155.85|2155.35|2155.73|2155.23|12
1645448460000|2022-02-21 13:01:00|2155.85|2155.35|2155.73|2155.23|2155.98|2155.48|2155.35|2154.85|175
1645448470000|2022-02-21 13:01:10|2155.85|2155.35|2155.98|2155.48|2155.98|2155.48|2155.6|2155.1|71
1645448480000|2022-02-21 13:01:20|2155.85|2155.35|2155.73|2155.23|2155.85|2155.35|2155.48|2154.98|27
1645448490000|2022-02-21 13:01:30|2155.6|2155.1|2155.48|2154.98|2155.73|2155.23|2155.48|2154.98|11
1645448500000|2022-02-21 13:01:40|2155.6|2155.1|2155.73|2155.23|2155.98|2155.48|2155.48|2154.98|30
1645448510000|2022-02-21 13:01:50|2155.85|2155.35|2155.85|2155.35|2155.98|2155.48|2155.6|2155.1|11
1645448520000|2022-02-21 13:02:00|2155.73|2155.23|2155.48|2154.98|2155.73|2155.23|2155.48|2154.98|18
1645448530000|2022-02-21 13:02:10|2155.35|2154.85|2155.48|2154.98|2155.6|2155.1|2155.23|2154.73|23
1645448540000|2022-02-21 13:02:20|2155.6|2155.1|2155.6|2155.1|2155.73|2155.23|2155.35|2154.85|14
1645448550000|2022-02-21 13:02:30|2155.48|2154.98|2154.98|2154.48|2155.48|2154.98|2154.98|2154.48|16
1645448560000|2022-02-21 13:02:40|2154.73|2154.23|2155.1|2154.6|2155.23|2154.73|2154.73|2154.23|127
1645448570000|2022-02-21 13:02:50|2154.98|2154.48|2155.23|2154.73|2155.23|2154.73|2154.73|2154.23|27
1645448580000|2022-02-21 13:03:00|2155.1|2154.6|2155.1|2154.6|2155.23|2154.73|2154.98|2154.48|51
1645448590000|2022-02-21 13:03:10|2154.98|2154.48|2155.23|2154.73|2155.23|2154.73|2154.98|2154.48|4
1645448600000|2022-02-21 13:03:20|2155.1|2154.6|2155.1|2154.6|2155.1|2154.6|2155.1|2154.6|13
1645448610000|2022-02-21 13:03:30|2155.23|2154.73|2155.35|2154.85|2155.35|2154.85|2155.23|2154.73|29
1645448620000|2022-02-21 13:03:40|2155.48|2154.98|2155.23|2154.73|2155.48|2154.98|2155.1|2154.6|10
1645448630000|2022-02-21 13:03:50|2155.1|2154.6|2155.1|2154.6|2155.1|2154.6|2155.1|2154.6|43
1645448640000|2022-02-21 13:04:00|2155.23|2154.73|2154.48|2153.98|2155.23|2154.73|2154.48|2153.98|52
1645448650000|2022-02-21 13:04:10|2154.6|2154.1|2154.73|2154.23|2154.73|2154.23|2154.48|2153.98|25
1645448660000|2022-02-21 13:04:20|2154.85|2154.35|2155.23|2154.73|2155.23|2154.73|2154.73|2154.23|27
1645448670000|2022-02-21 13:04:30|2155.1|2154.6|2155.1|2154.6|2155.23|2154.73|2154.98|2154.48|19
1645448680000|2022-02-21 13:04:40|2155.23|2154.73|2154.73|2154.23|2155.23|2154.73|2154.73|2154.23|32
1645448690000|2022-02-21 13:04:50|2154.85|2154.35|2154.73|2154.23|2154.85|2154.35|2154.73|2154.23|12
1645448700000|2022-02-21 13:05:00|2154.85|2154.35|2154.73|2154.23|2154.98|2154.48|2154.73|2154.23|28
1645448710000|2022-02-21 13:05:10|2154.85|2154.35|2154.73|2154.23|2154.98|2154.48|2154.73|2154.23|29
1645448720000|2022-02-21 13:05:20|2154.6|2154.1|2154.48|2153.98|2154.73|2154.23|2154.35|2153.85|37
1645448730000|2022-02-21 13:05:30|2154.35|2153.85|2154.23|2153.73|2154.48|2153.98|2154.23|2153.73|38
1645448740000|2022-02-21 13:05:40|||||||||15
1645448750000|2022-02-21 13:05:50|2154.1|2153.6|2153.73|2153.23|2154.23|2153.73|2153.73|2153.23|92
1645448760000|2022-02-21 13:06:00|2153.85|2153.35|2154.23|2153.73|2154.23|2153.73|2153.73|2153.23|41
1645448770000|2022-02-21 13:06:10|2154.48|2153.98|2154.6|2154.1|2154.73|2154.23|2154.23|2153.73|21
1645448780000|2022-02-21 13:06:20|2154.73|2154.23|2154.98|2154.48|2155.1|2154.6|2154.6|2154.1|43
1645448790000|2022-02-21 13:06:30|2155.1|2154.6|2155.35|2154.85|2155.48|2154.98|2155.1|2154.6|80
1645448800000|2022-02-21 13:06:40|2155.23|2154.73|2154.85|2154.35|2155.23|2154.73|2154.85|2154.35|13
1645448810000|2022-02-21 13:06:50|2154.73|2154.23|2154.73|2154.23|2154.98|2154.48|2154.73|2154.23|14
1645448820000|2022-02-21 13:07:00|2154.85|2154.35|2154.73|2154.23|2154.98|2154.48|2154.73|2154.23|35
1645448830000|2022-02-21 13:07:10|2154.85|2154.35|2154.85|2154.35|2154.85|2154.35|2154.73|2154.23|19
1645448840000|2022-02-21 13:07:20|2154.73|2154.23|2154.6|2154.1|2154.85|2154.35|2154.48|2153.98|7
1645448850000|2022-02-21 13:07:30|2154.23|2153.73|2154.23|2153.73|2154.23|2153.73|2153.98|2153.48|89
1645448860000|2022-02-21 13:07:40|2154.1|2153.6|2153.23|2152.73|2154.1|2153.6|2152.98|2152.48|153
1645448870000|2022-02-21 13:07:50|2153.1|2152.6|2152.98|2152.48|2153.1|2152.6|2152.98|2152.48|27
1645448880000|2022-02-21 13:08:00|2153.1|2152.6|2153.23|2152.73|2153.23|2152.73|2152.98|2152.48|16
1645448890000|2022-02-21 13:08:10|2153.35|2152.85|2153.48|2152.98|2153.48|2152.98|2153.23|2152.73|16
1645448900000|2022-02-21 13:08:20|2153.35|2152.85|2153.48|2152.98|2153.73|2153.23|2153.35|2152.85|15
1645448910000|2022-02-21 13:08:30|2153.35|2152.85|2153.6|2153.1|2153.73|2153.23|2153.23|2152.73|27
1645448920000|2022-02-21 13:08:40|2153.73|2153.23|2153.98|2153.48|2154.23|2153.73|2153.73|2153.23|34
1645448930000|2022-02-21 13:08:50|2154.1|2153.6|2154.6|2154.1|2154.98|2154.48|2154.1|2153.6|29
1645448940000|2022-02-21 13:09:00|2154.73|2154.23|2154.73|2154.23|2154.73|2154.23|2154.48|2153.98|7
1645448950000|2022-02-21 13:09:10|2154.6|2154.1|2154.48|2153.98|2154.73|2154.23|2154.48|2153.98|28
1645448960000|2022-02-21 13:09:20|2154.35|2153.85|2154.48|2153.98|2154.48|2153.98|2154.23|2153.73|7
1645448970000|2022-02-21 13:09:30|2154.6|2154.1|2154.73|2154.23|2154.85|2154.35|2154.48|2153.98|13
1645448980000|2022-02-21 13:09:40|2154.48|2153.98|2154.48|2153.98|2154.48|2153.98|2154.48|2153.98|11
1645448990000|2022-02-21 13:09:50|2154.6|2154.1|2154.6|2154.1|2154.73|2154.23|2154.48|2153.98|17
1645449000000|2022-02-21 13:10:00|2154.73|2154.23|2154.73|2154.23|2154.73|2154.23|2154.6|2154.1|31
1645449010000|2022-02-21 13:10:10|2154.6|2154.1|2154.48|2153.98|2154.6|2154.1|2154.23|2153.73|20
1645449020000|2022-02-21 13:10:20|2154.73|2154.23|2154.98|2154.48|2154.98|2154.48|2154.6|2154.1|14
1645449030000|2022-02-21 13:10:30|2155.23|2154.73|2155.23|2154.73|2155.23|2154.73|2155.23|2154.73|22
1645449040000|2022-02-21 13:10:40|2155.35|2154.85|2155.48|2154.98|2155.48|2154.98|2155.23|2154.73|35
1645449050000|2022-02-21 13:10:50|2155.35|2154.85|2155.6|2155.1|2155.73|2155.23|2155.23|2154.73|30
1645449060000|2022-02-21 13:11:00|2155.48|2154.98|2155.23|2154.73|2155.48|2154.98|2155.1|2154.6|32
1645449070000|2022-02-21 13:11:10|2155.35|2154.85|2155.23|2154.73|2155.48|2154.98|2155.23|2154.73|25
1645449080000|2022-02-21 13:11:20|2155.48|2154.98|2155.48|2154.98|2155.48|2154.98|2155.35|2154.85|19
1645449090000|2022-02-21 13:11:30|2155.35|2154.85|2154.6|2154.1|2155.48|2154.98|2154.6|2154.1|41
1645449100000|2022-02-21 13:11:40|2154.73|2154.23|2153.73|2153.23|2154.73|2154.23|2153.48|2152.98|135
1645449110000|2022-02-21 13:11:50|2153.6|2153.1|2153.73|2153.23|2153.73|2153.23|2152.98|2152.48|91
1645449120000|2022-02-21 13:12:00|2153.6|2153.1|2153.48|2152.98|2153.85|2153.35|2153.48|2152.98|27
1645449130000|2022-02-21 13:12:10|2153.6|2153.1|2154.1|2153.6|2154.23|2153.73|2153.6|2153.1|28
1645449140000|2022-02-21 13:12:20|2153.98|2153.48|2153.98|2153.48|2154.1|2153.6|2153.73|2153.23|18
1645449150000|2022-02-21 13:12:30|2154.1|2153.6|2154.1|2153.6|2154.23|2153.73|2153.73|2153.23|9
1645449160000|2022-02-21 13:12:40|2154.23|2153.73|2153.98|2153.48|2154.23|2153.73|2153.73|2153.23|25
1645449170000|2022-02-21 13:12:50|2154.1|2153.6|2153.73|2153.23|2154.1|2153.6|2153.48|2152.98|22
1645449180000|2022-02-21 13:13:00|2153.6|2153.1|2153.73|2153.23|2153.73|2153.23|2153.6|2153.1|13
1645449190000|2022-02-21 13:13:10|2153.6|2153.1|2153.23|2152.73|2153.6|2153.1|2153.23|2152.73|55
1645449200000|2022-02-21 13:13:20|2153.48|2152.98|2153.48|2152.98|2153.73|2153.23|2153.35|2152.85|17
1645449210000|2022-02-21 13:13:30|2153.6|2153.1|2153.98|2153.48|2153.98|2153.48|2153.6|2153.1|14
1645449220000|2022-02-21 13:13:40|2153.73|2153.23|2153.23|2152.73|2153.73|2153.23|2153.23|2152.73|70
1645449230000|2022-02-21 13:13:50|2153.35|2152.85|2153.23|2152.73|2153.48|2152.98|2152.98|2152.48|15
1645449240000|2022-02-21 13:14:00|2153.35|2152.85|2153.48|2152.98|2153.48|2152.98|2153.23|2152.73|13
1645449250000|2022-02-21 13:14:10|2153.35|2152.85|2153.23|2152.73|2153.48|2152.98|2152.98|2152.48|6
1645449260000|2022-02-21 13:14:20|2153.48|2152.98|2153.73|2153.23|2153.85|2153.35|2153.48|2152.98|28
1645449270000|2022-02-21 13:14:30|2153.48|2152.98|2152.98|2152.48|2153.6|2153.1|2152.98|2152.48|20
1645449280000|2022-02-21 13:14:40|2152.85|2152.35|2152.98|2152.48|2152.98|2152.48|2152.85|2152.35|32
1645449290000|2022-02-21 13:14:50|2153.1|2152.6|2152.73|2152.23|2153.1|2152.6|2152.73|2152.23|38
1645449300000|2022-02-21 13:15:00|2152.98|2152.48|2153.23|2152.73|2153.48|2152.98|2152.85|2152.35|47
1645449310000|2022-02-21 13:15:10|2153.35|2152.85|2153.48|2152.98|2153.48|2152.98|2153.23|2152.73|16
1645449320000|2022-02-21 13:15:20|2153.35|2152.85|2152.73|2152.23|2153.35|2152.85|2152.48|2151.98|90
1645449330000|2022-02-21 13:15:30|2152.6|2152.1|2152.48|2151.98|2152.6|2152.1|2152.48|2151.98|2
1645449340000|2022-02-21 13:15:40|2152.6|2152.1|2152.6|2152.1|2152.73|2152.23|2152.48|2151.98|13
1645449350000|2022-02-21 13:15:50|2152.73|2152.23|2152.48|2151.98|2152.73|2152.23|2152.35|2151.85|29
1645449360000|2022-02-21 13:16:00|2152.35|2151.85|2152.48|2151.98|2152.48|2151.98|2152.23|2151.73|17
1645449370000|2022-02-21 13:16:10|||||||||12
1645449380000|2022-02-21 13:16:20|2152.6|2152.1|2152.73|2152.23|2152.73|2152.23|2152.6|2152.1|34
1645449390000|2022-02-21 13:16:30|2152.48|2151.98|2152.85|2152.35|2152.85|2152.35|2152.48|2151.98|0
1645449400000|2022-02-21 13:16:40|2152.73|2152.23|2152.73|2152.23|2152.73|2152.23|2152.35|2151.85|0
1645449410000|2022-02-21 13:16:50|2152.85|2152.35|2151.98|2151.48|2152.85|2152.35|2151.98|2151.48|39
1645449420000|2022-02-21 13:17:00|2152.1|2151.6|2152.23|2151.73|2152.35|2151.85|2152.1|2151.6|40
1645449430000|2022-02-21 13:17:10|2151.98|2151.48|2151.98|2151.48|2152.1|2151.6|2151.73|2151.23|34
1645449440000|2022-02-21 13:17:20|2151.85|2151.35|2151.6|2151.1|2151.98|2151.48|2151.48|2150.98|27
1645449450000|2022-02-21 13:17:30|2151.48|2150.98|2151.48|2150.98|2151.73|2151.23|2151.48|2150.98|8
1645449460000|2022-02-21 13:17:40|2151.35|2150.85|2150.48|2149.98|2151.48|2150.98|2150.48|2149.98|342
1645449470000|2022-02-21 13:17:50|2150.35|2149.85|2149.73|2149.23|2150.48|2149.98|2149.73|2149.23|120
1645449480000|2022-02-21 13:18:00|2149.85|2149.35|2149.48|2148.98|2149.85|2149.35|2149.23|2148.73|180
1645449490000|2022-02-21 13:18:10|2149.6|2149.1|2148.85|2148.35|2149.73|2149.23|2148.85|2148.35|41
1645449500000|2022-02-21 13:18:20|2148.73|2148.23|2147.23|2146.73|2148.73|2148.23|2146.73|2146.23|532
1645449510000|2022-02-21 13:18:30|2147.48|2146.98|2147.23|2146.73|2148.23|2147.73|2147.23|2146.73|177
1645449520000|2022-02-21 13:18:40|2147.35|2146.85|2146.98|2146.48|2147.6|2147.1|2146.98|2146.48|110
1645449530000|2022-02-21 13:18:50|2146.73|2146.23|2146.98|2146.48|2147.23|2146.73|2146.23|2145.73|286
1645449540000|2022-02-21 13:19:00|2146.85|2146.35|2146.23|2145.73|2146.98|2146.48|2145.73|2145.23|197
1645449550000|2022-02-21 13:19:10|2145.98|2145.48|2144.98|2144.48|2146.1|2145.6|2144.98|2144.48|226
1645449560000|2022-02-21 13:19:20|2144.73|2144.23|2143.23|2142.73|2144.98|2144.48|2142.73|2142.23|456
1645449570000|2022-02-21 13:19:30|2143.48|2142.98|2142.23|2141.73|2143.48|2142.98|2141.98|2141.48|476
1645449580000|2022-02-21 13:19:40|2142.1|2141.6|2141.48|2140.98|2142.23|2141.73|2141.48|2140.98|523
1645449590000|2022-02-21 13:19:50|2141.73|2141.23|2140.73|2140.23|2141.73|2141.23|2140.73|2140.23|273
1645449600000|2022-02-21 13:20:00|2140.6|2140.1|2140.85|2140.35|2140.98|2140.48|2140.23|2139.73|178
1645449610000|2022-02-21 13:20:10|2140.98|2140.48|2142.35|2141.85|2142.48|2141.98|2140.73|2140.23|176
1645449620000|2022-02-21 13:20:20|2141.98|2141.48|2141.48|2140.98|2142.98|2142.48|2141.35|2140.85|368
1645449630000|2022-02-21 13:20:30|2141.23|2140.73|2142.1|2141.6|2142.35|2141.85|2141.23|2140.73|154
1645449640000|2022-02-21 13:20:40|2141.98|2141.48|2142.23|2141.73|2142.73|2142.23|2141.98|2141.48|142
1645449650000|2022-02-21 13:20:50|2141.98|2141.48|2142.48|2141.98|2142.48|2141.98|2141.98|2141.48|77
1645449660000|2022-02-21 13:21:00|2142.23|2141.73|2141.23|2140.73|2142.48|2141.98|2141.23|2140.73|132
1645449670000|2022-02-21 13:21:10|2141.1|2140.6|2141.98|2141.48|2142.23|2141.73|2140.73|2140.23|109
1645449680000|2022-02-21 13:21:20|2142.23|2141.73|2142.73|2142.23|2142.98|2142.48|2141.98|2141.48|88
1645449690000|2022-02-21 13:21:30|2142.48|2141.98|2143.48|2142.98|2143.48|2142.98|2142.35|2141.85|91
1645449700000|2022-02-21 13:21:40|2143.35|2142.85|2143.23|2142.73|2143.73|2143.23|2143.1|2142.6|282
1645449710000|2022-02-21 13:21:50|2143.6|2143.1|2144.48|2143.98|2144.6|2144.1|2143.48|2142.98|179
1645449720000|2022-02-21 13:22:00|2144.23|2143.73|2144.98|2144.48|2145.48|2144.98|2144.23|2143.73|162
1645449730000|2022-02-21 13:22:10|2144.85|2144.35|2144.48|2143.98|2144.98|2144.48|2144.23|2143.73|106
1645449740000|2022-02-21 13:22:20|2144.6|2144.1|2144.73|2144.23|2144.98|2144.48|2144.23|2143.73|101
1645449750000|2022-02-21 13:22:30|2144.85|2144.35|2144.6|2144.1|2145.23|2144.73|2144.35|2143.85|93
1645449760000|2022-02-21 13:22:40|2144.48|2143.98|2145.1|2144.6|2145.23|2144.73|2144.35|2143.85|56
1645449770000|2022-02-21 13:22:50|2144.98|2144.48|2144.73|2144.23|2145.23|2144.73|2144.48|2143.98|226
1645449780000|2022-02-21 13:23:00|2144.48|2143.98|2143.98|2143.48|2144.73|2144.23|2143.98|2143.48|211
1645449790000|2022-02-21 13:23:10|2144.23|2143.73|2144.48|2143.98|2144.48|2143.98|2144.1|2143.6|120
1645449800000|2022-02-21 13:23:20|2144.35|2143.85|2143.23|2142.73|2144.48|2143.98|2143.23|2142.73|94
1645449810000|2022-02-21 13:23:30|2143.48|2142.98|2143.23|2142.73|2143.48|2142.98|2142.73|2142.23|90
1645449820000|2022-02-21 13:23:40|2143.35|2142.85|2143.1|2142.6|2143.35|2142.85|2142.73|2142.23|97
1645449830000|2022-02-21 13:23:50|2142.98|2142.48|2143.73|2143.23|2143.73|2143.23|2142.98|2142.48|65
1645449840000|2022-02-21 13:24:00|2143.6|2143.1|2144.48|2143.98|2144.48|2143.98|2143.48|2142.98|109
1645449850000|2022-02-21 13:24:10|2144.98|2144.48|2145.85|2145.35|2145.85|2145.35|2144.85|2144.35|104
1645449860000|2022-02-21 13:24:20|2145.98|2145.48|2146.48|2145.98|2146.48|2145.98|2145.98|2145.48|125
1645449870000|2022-02-21 13:24:30|2146.23|2145.73|2146.23|2145.73|2146.98|2146.48|2146.23|2145.73|136
1645449880000|2022-02-21 13:24:40|2146.1|2145.6|2146.48|2145.98|2146.48|2145.98|2145.98|2145.48|62
1645449890000|2022-02-21 13:24:50|2146.35|2145.85|2146.48|2145.98|2146.73|2146.23|2146.23|2145.73|58
1645449900000|2022-02-21 13:25:00|2146.73|2146.23|2147.73|2147.23|2147.73|2147.23|2146.73|2146.23|125
1645449910000|2022-02-21 13:25:10|2147.85|2147.35|2148.48|2147.98|2148.48|2147.98|2147.85|2147.35|87
1645449920000|2022-02-21 13:25:20|2148.73|2148.23|2148.98|2148.48|2149.23|2148.73|2148.6|2148.1|175
1645449930000|2022-02-21 13:25:30|2149.1|2148.6|2149.48|2148.98|2149.73|2149.23|2148.98|2148.48|113
1645449940000|2022-02-21 13:25:40|2149.23|2148.73|2149.23|2148.73|2149.23|2148.73|2148.85|2148.35|63
1645449950000|2022-02-21 13:25:50|2149.1|2148.6|2149.23|2148.73|2149.23|2148.73|2148.98|2148.48|107
1645449960000|2022-02-21 13:26:00|2149.1|2148.6|2149.23|2148.73|2149.73|2149.23|2149.1|2148.6|266
1645449970000|2022-02-21 13:26:10|2148.98|2148.48|2148.98|2148.48|2149.48|2148.98|2148.98|2148.48|83
1645449980000|2022-02-21 13:26:20|2149.1|2148.6|2149.48|2148.98|2149.48|2148.98|2149.1|2148.6|112
1645449990000|2022-02-21 13:26:30|2149.6|2149.1|2149.35|2148.85|2149.73|2149.23|2149.23|2148.73|47
1645450000000|2022-02-21 13:26:40|2149.48|2148.98|2149.73|2149.23|2149.98|2149.48|2149.35|2148.85|108
1645450010000|2022-02-21 13:26:50|2149.6|2149.1|2149.98|2149.48|2150.1|2149.6|2149.48|2148.98|61
1645450020000|2022-02-21 13:27:00|2149.85|2149.35|2149.35|2148.85|2149.98|2149.48|2149.23|2148.73|139
1645450030000|2022-02-21 13:27:10|2149.23|2148.73|2148.85|2148.35|2149.23|2148.73|2148.48|2147.98|76
1645450040000|2022-02-21 13:27:20|2148.73|2148.23|2148.35|2147.85|2148.85|2148.35|2148.23|2147.73|65
1645450050000|2022-02-21 13:27:30|2148.48|2147.98|2148.1|2147.6|2148.73|2148.23|2148.1|2147.6|32
1645450060000|2022-02-21 13:27:40|2147.98|2147.48|2147.98|2147.48|2148.1|2147.6|2147.73|2147.23|56
1645450070000|2022-02-21 13:27:50|2148.1|2147.6|2147.48|2146.98|2148.1|2147.6|2147.23|2146.73|170
1645450080000|2022-02-21 13:28:00|2147.6|2147.1|2148.23|2147.73|2148.23|2147.73|2147.6|2147.1|172
1645450090000|2022-02-21 13:28:10|2148.35|2147.85|2148.23|2147.73|2148.98|2148.48|2148.23|2147.73|46
1645450100000|2022-02-21 13:28:20|2148.35|2147.85|2148.85|2148.35|2148.98|2148.48|2148.35|2147.85|41
1645450110000|2022-02-21 13:28:30|2148.73|2148.23|2148.98|2148.48|2148.98|2148.48|2148.73|2148.23|9
1645450120000|2022-02-21 13:28:40|2148.85|2148.35|2149.23|2148.73|2149.48|2148.98|2148.73|2148.23|108
1645450130000|2022-02-21 13:28:50|2149.35|2148.85|2149.1|2148.6|2149.48|2148.98|2149.1|2148.6|23
1645450140000|2022-02-21 13:29:00|2148.98|2148.48|2148.73|2148.23|2149.23|2148.73|2148.35|2147.85|71
1645450150000|2022-02-21 13:29:10|2148.6|2148.1|2148.6|2148.1|2148.73|2148.23|2148.6|2148.1|49
1645450160000|2022-02-21 13:29:20|2148.48|2147.98|2147.98|2147.48|2148.73|2148.23|2147.98|2147.48|90
1645450170000|2022-02-21 13:29:30|2148.1|2147.6|2147.98|2147.48|2148.6|2148.1|2147.98|2147.48|87
1645450180000|2022-02-21 13:29:40|2148.23|2147.73|2148.23|2147.73|2148.48|2147.98|2148.1|2147.6|31
1645450190000|2022-02-21 13:29:50|2148.1|2147.6|2147.98|2147.48|2148.1|2147.6|2147.98|2147.48|16
1645450200000|2022-02-21 13:30:00|2147.85|2147.35|2147.85|2147.35|2147.98|2147.48|2147.48|2146.98|118
1645450210000|2022-02-21 13:30:10|2147.73|2147.23|2147.73|2147.23|2148.23|2147.73|2147.73|2147.23|32
1645450220000|2022-02-21 13:30:20|2147.48|2146.98|2146.23|2145.73|2147.48|2146.98|2146.23|2145.73|66
1645450230000|2022-02-21 13:30:30|2146.35|2145.85|2146.48|2145.98|2146.73|2146.23|2146.23|2145.73|28
1645450240000|2022-02-21 13:30:40|2146.23|2145.73|2145.73|2145.23|2146.35|2145.85|2145.48|2144.98|31
1645450250000|2022-02-21 13:30:50|2145.6|2145.1|2145.98|2145.48|2146.1|2145.6|2145.6|2145.1|1955
1645450260000|2022-02-21 13:31:00|2145.85|2145.35|2145.73|2145.23|2145.98|2145.48|2145.48|2144.98|50
1645450270000|2022-02-21 13:31:10|2145.6|2145.1|2144.98|2144.48|2145.6|2145.1|2144.73|2144.23|61
1645450280000|2022-02-21 13:31:20|2145.23|2144.73|2145.23|2144.73|2145.23|2144.73|2145.23|2144.73|48
1645450290000|2022-02-21 13:31:30|2145.48|2144.98|2144.85|2144.35|2145.48|2144.98|2144.73|2144.23|71
1645450300000|2022-02-21 13:31:40|2144.98|2144.48|2145.23|2144.73|2145.23|2144.73|2144.73|2144.23|38
1645450310000|2022-02-21 13:31:50|2145.35|2144.85|2145.48|2144.98|2145.48|2144.98|2144.98|2144.48|61
1645450320000|2022-02-21 13:32:00|2145.35|2144.85|2145.35|2144.85|2145.48|2144.98|2145.23|2144.73|16
1645450330000|2022-02-21 13:32:10|2145.23|2144.73|2145.48|2144.98|2145.48|2144.98|2145.1|2144.6|81
1645450340000|2022-02-21 13:32:20|2145.23|2144.73|2145.23|2144.73|2145.23|2144.73|2144.48|2143.98|86
1645450350000|2022-02-21 13:32:30|2145.1|2144.6|2145.1|2144.6|2145.48|2144.98|2144.98|2144.48|40
1645450360000|2022-02-21 13:32:40|2144.98|2144.48|2145.23|2144.73|2145.23|2144.73|2144.73|2144.23|17
1645450370000|2022-02-21 13:32:50|2145.1|2144.6|2145.23|2144.73|2145.23|2144.73|2144.98|2144.48|6
1645450380000|2022-02-21 13:33:00|2144.98|2144.48|2144.98|2144.48|2145.23|2144.73|2144.73|2144.23|67
1645450390000|2022-02-21 13:33:10|2145.23|2144.73|2144.98|2144.48|2145.23|2144.73|2144.98|2144.48|12
1645450400000|2022-02-21 13:33:20|2145.1|2144.6|2144.98|2144.48|2145.23|2144.73|2144.98|2144.48|24
1645450410000|2022-02-21 13:33:30|2145.1|2144.6|2144.98|2144.48|2145.1|2144.6|2144.73|2144.23|17
1645450420000|2022-02-21 13:33:40|2145.1|2144.6|2144.98|2144.48|2145.23|2144.73|2144.98|2144.48|43
1645450430000|2022-02-21 13:33:50|2144.6|2144.1|2143.98|2143.48|2144.6|2144.1|2143.98|2143.48|69
1645450440000|2022-02-21 13:34:00|2143.73|2143.23|2143.23|2142.73|2143.85|2143.35|2142.98|2142.48|77
1645450450000|2022-02-21 13:34:10|2143.35|2142.85|2143.73|2143.23|2143.73|2143.23|2143.35|2142.85|35
1645450460000|2022-02-21 13:34:20|2143.98|2143.48|2144.98|2144.48|2145.23|2144.73|2143.73|2143.23|68
1645450470000|2022-02-21 13:34:30|2145.1|2144.6|2145.85|2145.35|2145.98|2145.48|2145.1|2144.6|230
1645450480000|2022-02-21 13:34:40|2145.73|2145.23|2145.73|2145.23|2145.98|2145.48|2145.48|2144.98|119
1645450490000|2022-02-21 13:34:50|2145.6|2145.1|2145.73|2145.23|2145.85|2145.35|2145.6|2145.1|6
1645450500000|2022-02-21 13:35:00|2145.98|2145.48|2145.48|2144.98|2145.98|2145.48|2145.48|2144.98|46
1645450510000|2022-02-21 13:35:10|2145.23|2144.73|2145.98|2145.48|2145.98|2145.48|2145.23|2144.73|24
1645450520000|2022-02-21 13:35:20|2145.85|2145.35|2146.48|2145.98|2146.6|2146.1|2145.73|2145.23|74
1645450530000|2022-02-21 13:35:30|2146.35|2145.85|2146.85|2146.35|2146.98|2146.48|2146.23|2145.73|67
1645450540000|2022-02-21 13:35:40|2146.73|2146.23|2148.1|2147.6|2148.35|2147.85|2146.73|2146.23|131
1645450550000|2022-02-21 13:35:50|2147.73|2147.23|2148.23|2147.73|2148.23|2147.73|2147.73|2147.23|46
1645450560000|2022-02-21 13:36:00|2148.48|2147.98|2147.35|2146.85|2148.48|2147.98|2146.98|2146.48|67
1645450570000|2022-02-21 13:36:10|2147.23|2146.73|2147.6|2147.1|2147.73|2147.23|2147.23|2146.73|23
1645450580000|2022-02-21 13:36:20|2147.48|2146.98|2147.35|2146.85|2147.73|2147.23|2147.23|2146.73|53
1645450590000|2022-02-21 13:36:30|2147.48|2146.98|2147.73|2147.23|2147.73|2147.23|2147.23|2146.73|29
1645450600000|2022-02-21 13:36:40|2147.48|2146.98|2146.98|2146.48|2147.6|2147.1|2146.98|2146.48|26
1645450610000|2022-02-21 13:36:50|2146.73|2146.23|2147.35|2146.85|2147.35|2146.85|2146.73|2146.23|60
1645450620000|2022-02-21 13:37:00|2147.48|2146.98|2146.6|2146.1|2147.6|2147.1|2145.73|2145.23|255
1645450630000|2022-02-21 13:37:10|2146.48|2145.98|2147.23|2146.73|2147.73|2147.23|2146.48|2145.98|98
1645450640000|2022-02-21 13:37:20|2146.98|2146.48|2147.48|2146.98|2147.48|2146.98|2146.48|2145.98|216
1645450650000|2022-02-21 13:37:30|2147.23|2146.73|2148.1|2147.6|2148.35|2147.85|2147.23|2146.73|36
1645450660000|2022-02-21 13:37:40|2148.23|2147.73|2148.23|2147.73|2148.48|2147.98|2147.98|2147.48|41
1645450670000|2022-02-21 13:37:50|2147.98|2147.48|2148.23|2147.73|2148.73|2148.23|2147.98|2147.48|59
1645450680000|2022-02-21 13:38:00|2148.48|2147.98|2148.73|2148.23|2148.73|2148.23|2148.23|2147.73|41
1645450690000|2022-02-21 13:38:10|2148.85|2148.35|2148.48|2147.98|2148.98|2148.48|2148.48|2147.98|29
1645450700000|2022-02-21 13:38:20|2148.6|2148.1|2148.98|2148.48|2148.98|2148.48|2148.48|2147.98|19
1645450710000|2022-02-21 13:38:30|2148.85|2148.35|2148.98|2148.48|2148.98|2148.48|2148.73|2148.23|13
1645450720000|2022-02-21 13:38:40|2148.85|2148.35|2148.48|2147.98|2148.85|2148.35|2148.48|2147.98|19
1645450730000|2022-02-21 13:38:50|2148.35|2147.85|2148.23|2147.73|2148.48|2147.98|2147.98|2147.48|24
1645450740000|2022-02-21 13:39:00|2148.1|2147.6|2147.48|2146.98|2148.1|2147.6|2147.23|2146.73|27
1645450750000|2022-02-21 13:39:10|2147.35|2146.85|2147.23|2146.73|2147.35|2146.85|2146.98|2146.48|6
1645450760000|2022-02-21 13:39:20|2147.35|2146.85|2148.1|2147.6|2148.48|2147.98|2147.35|2146.85|107
1645450770000|2022-02-21 13:39:30|2147.98|2147.48|2147.6|2147.1|2147.98|2147.48|2147.1|2146.6|84
1645450780000|2022-02-21 13:39:40|2147.48|2146.98|2146.73|2146.23|2147.85|2147.35|2146.73|2146.23|86
1645450790000|2022-02-21 13:39:50|2146.85|2146.35|2146.48|2145.98|2146.98|2146.48|2146.48|2145.98|29
1645450800000|2022-02-21 13:40:00|2146.73|2146.23|2146.23|2145.73|2146.73|2146.23|2146.23|2145.73|19
1645450810000|2022-02-21 13:40:10|2146.1|2145.6|2146.48|2145.98|2146.48|2145.98|2145.85|2145.35|41
1645450820000|2022-02-21 13:40:20|2146.35|2145.85|2146.48|2145.98|2146.48|2145.98|2145.98|2145.48|2
1645450830000|2022-02-21 13:40:30|2146.35|2145.85|2146.98|2146.48|2147.1|2146.6|2146.23|2145.73|35
1645450840000|2022-02-21 13:40:40|2147.1|2146.6|2147.23|2146.73|2147.48|2146.98|2147.1|2146.6|20
1645450850000|2022-02-21 13:40:50|2146.73|2146.23|2147.23|2146.73|2147.6|2147.1|2146.73|2146.23|197
1645450860000|2022-02-21 13:41:00|2147.35|2146.85|2147.23|2146.73|2147.48|2146.98|2147.23|2146.73|28
1645450870000|2022-02-21 13:41:10|2147.35|2146.85|2147.98|2147.48|2148.23|2147.73|2147.35|2146.85|44
1645450880000|2022-02-21 13:41:20|2148.1|2147.6|2148.48|2147.98|2148.48|2147.98|2147.98|2147.48|60
1645450890000|2022-02-21 13:41:30|2148.35|2147.85|2147.98|2147.48|2148.48|2147.98|2147.98|2147.48|58
1645450900000|2022-02-21 13:41:40|2147.85|2147.35|2148.23|2147.73|2148.23|2147.73|2147.73|2147.23|20
1645450910000|2022-02-21 13:41:50|2148.48|2147.98|2148.35|2147.85|2148.48|2147.98|2148.23|2147.73|88
1645450920000|2022-02-21 13:42:00|2148.23|2147.73|2147.98|2147.48|2148.23|2147.73|2147.98|2147.48|24
1645450930000|2022-02-21 13:42:10|2148.1|2147.6|2148.73|2148.23|2148.73|2148.23|2148.1|2147.6|50
1645450940000|2022-02-21 13:42:20|2148.6|2148.1|2148.98|2148.48|2148.98|2148.48|2148.6|2148.1|29
1645450950000|2022-02-21 13:42:30|2148.73|2148.23|2148.73|2148.23|2149.1|2148.6|2148.73|2148.23|50
1645450960000|2022-02-21 13:42:40|2148.85|2148.35|2149.23|2148.73|2149.48|2148.98|2148.85|2148.35|14
1645450970000|2022-02-21 13:42:50|2149.35|2148.85|2149.98|2149.48|2150.1|2149.6|2149.35|2148.85|43
1645450980000|2022-02-21 13:43:00|2150.1|2149.6|2150.48|2149.98|2150.48|2149.98|2149.98|2149.48|78
1645450990000|2022-02-21 13:43:10|2150.35|2149.85|2150.73|2150.23|2150.73|2150.23|2150.1|2149.6|87
1645451000000|2022-02-21 13:43:20|2150.48|2149.98|2150.98|2150.48|2150.98|2150.48|2150.48|2149.98|53
1645451010000|2022-02-21 13:43:30|2151.23|2150.73|2151.23|2150.73|2151.23|2150.73|2150.98|2150.48|28
1645451020000|2022-02-21 13:43:40|2151.1|2150.6|2150.73|2150.23|2151.23|2150.73|2150.73|2150.23|38
1645451030000|2022-02-21 13:43:50|2150.85|2150.35|2151.6|2151.1|2151.6|2151.1|2150.73|2150.23|21
1645451040000|2022-02-21 13:44:00|2151.48|2150.98|2151.48|2150.98|2151.73|2151.23|2151.48|2150.98|55
1645451050000|2022-02-21 13:44:10|2151.6|2151.1|2150.48|2149.98|2151.6|2151.1|2150.48|2149.98|44
1645451060000|2022-02-21 13:44:20|2150.6|2150.1|2150.6|2150.1|2150.73|2150.23|2150.48|2149.98|0
1645451070000|2022-02-21 13:44:30|2150.73|2150.23|2150.48|2149.98|2150.73|2150.23|2150.35|2149.85|50
1645451080000|2022-02-21 13:44:40|2150.6|2150.1|2150.48|2149.98|2150.73|2150.23|2150.23|2149.73|16
1645451090000|2022-02-21 13:44:50|2150.6|2150.1|2150.73|2150.23|2150.73|2150.23|2150.48|2149.98|6
1645451100000|2022-02-21 13:45:00|2150.98|2150.48|2150.73|2150.23|2150.98|2150.48|2150.73|2150.23|5
1645451110000|2022-02-21 13:45:10|2150.85|2150.35|2151.98|2151.48|2151.98|2151.48|2150.73|2150.23|85
1645451120000|2022-02-21 13:45:20|2152.23|2151.73|2151.98|2151.48|2152.23|2151.73|2151.85|2151.35|32
1645451130000|2022-02-21 13:45:30|2151.85|2151.35|2151.73|2151.23|2152.1|2151.6|2151.6|2151.1|80
1645451140000|2022-02-21 13:45:40|2151.85|2151.35|2152.73|2152.23|2152.73|2152.23|2151.85|2151.35|82
1645451150000|2022-02-21 13:45:50|2152.6|2152.1|2152.73|2152.23|2152.73|2152.23|2152.48|2151.98|26
1645451160000|2022-02-21 13:46:00|2152.6|2152.1|2152.85|2152.35|2152.85|2152.35|2152.6|2152.1|28
1645451170000|2022-02-21 13:46:10|2152.73|2152.23|2152.73|2152.23|2152.98|2152.48|2152.48|2151.98|16
1645451180000|2022-02-21 13:46:20|2152.6|2152.1|2152.23|2151.73|2152.6|2152.1|2152.23|2151.73|77
1645451190000|2022-02-21 13:46:30|2152.1|2151.6|2152.23|2151.73|2152.35|2151.85|2152.1|2151.6|11
1645451200000|2022-02-21 13:46:40|2152.1|2151.6|2151.48|2150.98|2152.1|2151.6|2151.48|2150.98|18
1645451210000|2022-02-21 13:46:50|2151.23|2150.73|2150.73|2150.23|2151.48|2150.98|2150.73|2150.23|40
1645451220000|2022-02-21 13:47:00|2150.48|2149.98|2150.48|2149.98|2150.48|2149.98|2150.23|2149.73|144
1645451230000|2022-02-21 13:47:10|2150.35|2149.85|2150.23|2149.73|2150.35|2149.85|2149.98|2149.48|64
1645451240000|2022-02-21 13:47:20|2150.1|2149.6|2149.73|2149.23|2150.1|2149.6|2149.73|2149.23|13
1645451250000|2022-02-21 13:47:30|2149.48|2148.98|2148.98|2148.48|2149.48|2148.98|2148.98|2148.48|26
1645451260000|2022-02-21 13:47:40|2149.1|2148.6|2149.6|2149.1|2149.85|2149.35|2148.98|2148.48|86
1645451270000|2022-02-21 13:47:50|2149.48|2148.98|2149.73|2149.23|2149.85|2149.35|2149.48|2148.98|18
1645451280000|2022-02-21 13:48:00|2149.6|2149.1|2149.6|2149.1|2150.48|2149.98|2149.48|2148.98|57
1645451290000|2022-02-21 13:48:10|2149.48|2148.98|2149.48|2148.98|2149.98|2149.48|2149.35|2148.85|10
1645451300000|2022-02-21 13:48:20|2149.35|2148.85|2149.6|2149.1|2149.73|2149.23|2149.23|2148.73|38
1645451310000|2022-02-21 13:48:30|2149.48|2148.98|2149.35|2148.85|2149.73|2149.23|2149.23|2148.73|21
1645451320000|2022-02-21 13:48:40|2149.48|2148.98|2149.1|2148.6|2149.6|2149.1|2149.1|2148.6|53
1645451330000|2022-02-21 13:48:50|2148.98|2148.48|2149.48|2148.98|2149.48|2148.98|2148.98|2148.48|16
1645451340000|2022-02-21 13:49:00|2149.6|2149.1|2150.23|2149.73|2150.6|2150.1|2149.6|2149.1|98
1645451350000|2022-02-21 13:49:10|2150.1|2149.6|2149.73|2149.23|2150.1|2149.6|2149.73|2149.23|7
1645451360000|2022-02-21 13:49:20|2149.6|2149.1|2149.73|2149.23|2150.1|2149.6|2149.48|2148.98|88
1645451370000|2022-02-21 13:49:30|2149.6|2149.1|2149.48|2148.98|2149.73|2149.23|2149.23|2148.73|24
1645451380000|2022-02-21 13:49:40|2149.6|2149.1|2149.73|2149.23|2149.73|2149.23|2149.48|2148.98|48
1645451390000|2022-02-21 13:49:50|2149.85|2149.35|2149.73|2149.23|2149.98|2149.48|2149.73|2149.23|17
1645451400000|2022-02-21 13:50:00|2149.85|2149.35|2149.73|2149.23|2149.98|2149.48|2149.73|2149.23|13
1645451410000|2022-02-21 13:50:10|2149.6|2149.1|2149.73|2149.23|2149.73|2149.23|2149.48|2148.98|9
1645451420000|2022-02-21 13:50:20|2149.6|2149.1|2149.98|2149.48|2150.1|2149.6|2149.23|2148.73|100
1645451430000|2022-02-21 13:50:30|2150.1|2149.6|2150.48|2149.98|2150.48|2149.98|2149.98|2149.48|10
1645451440000|2022-02-21 13:50:40|2150.6|2150.1|2150.6|2150.1|2150.98|2150.48|2150.48|2149.98|46
1645451450000|2022-02-21 13:50:50|2150.73|2150.23|2150.73|2150.23|2150.73|2150.23|2150.48|2149.98|17
1645451460000|2022-02-21 13:51:00|2150.6|2150.1|2150.6|2150.1|2150.73|2150.23|2150.48|2149.98|13
1645451470000|2022-02-21 13:51:10|2150.73|2150.23|2151.23|2150.73|2151.23|2150.73|2150.73|2150.23|10
1645451480000|2022-02-21 13:51:20|2151.1|2150.6|2151.23|2150.73|2151.48|2150.98|2151.1|2150.6|93
1645451490000|2022-02-21 13:51:30|2151.48|2150.98|2151.48|2150.98|2151.48|2150.98|2151.23|2150.73|42
1645451500000|2022-02-21 13:51:40|2151.6|2151.1|2151.85|2151.35|2151.98|2151.48|2151.6|2151.1|51
1645451510000|2022-02-21 13:51:50|2151.98|2151.48|2151.73|2151.23|2151.98|2151.48|2151.48|2150.98|21
1645451520000|2022-02-21 13:52:00|2151.48|2150.98|2151.73|2151.23|2151.73|2151.23|2151.48|2150.98|49
1645451530000|2022-02-21 13:52:10|2151.6|2151.1|2152.48|2151.98|2152.48|2151.98|2151.6|2151.1|80
1645451540000|2022-02-21 13:52:20|2152.35|2151.85|2152.48|2151.98|2152.98|2152.48|2152.35|2151.85|142
1645451550000|2022-02-21 13:52:30|2152.6|2152.1|2152.23|2151.73|2152.98|2152.48|2152.1|2151.6|30
1645451560000|2022-02-21 13:52:40|2152.1|2151.6|2150.98|2150.48|2152.23|2151.73|2150.85|2150.35|62
1645451570000|2022-02-21 13:52:50|2150.85|2150.35|2150.98|2150.48|2150.98|2150.48|2150.73|2150.23|5
1645451580000|2022-02-21 13:53:00|2150.85|2150.35|2151.23|2150.73|2151.23|2150.73|2150.73|2150.23|58
1645451590000|2022-02-21 13:53:10|2151.1|2150.6|2151.23|2150.73|2151.23|2150.73|2150.98|2150.48|4
1645451600000|2022-02-21 13:53:20|2151.1|2150.6|2149.98|2149.48|2151.1|2150.6|2149.85|2149.35|62
1645451610000|2022-02-21 13:53:30|2150.23|2149.73|2150.23|2149.73|2150.23|2149.73|2150.1|2149.6|26
1645451620000|2022-02-21 13:53:40|2150.1|2149.6|2150.35|2149.85|2150.48|2149.98|2149.98|2149.48|52
1645451630000|2022-02-21 13:53:50|2150.48|2149.98|2150.23|2149.73|2150.48|2149.98|2149.98|2149.48|5
1645451640000|2022-02-21 13:54:00|2150.1|2149.6|2149.23|2148.73|2150.23|2149.73|2149.23|2148.73|358
1645451650000|2022-02-21 13:54:10|2149.35|2148.85|2148.73|2148.23|2149.35|2148.85|2148.23|2147.73|63
1645451660000|2022-02-21 13:54:20|2148.48|2147.98|2148.73|2148.23|2148.73|2148.23|2148.48|2147.98|53
1645451670000|2022-02-21 13:54:30|2148.6|2148.1|2147.98|2147.48|2148.6|2148.1|2147.73|2147.23|43
1645451680000|2022-02-21 13:54:40|2148.1|2147.6|2147.98|2147.48|2148.23|2147.73|2147.85|2147.35|58
1645451690000|2022-02-21 13:54:50|2148.1|2147.6|2147.98|2147.48|2148.23|2147.73|2147.73|2147.23|110
1645451700000|2022-02-21 13:55:00|2147.85|2147.35|2147.73|2147.23|2147.98|2147.48|2147.23|2146.73|65
1645451710000|2022-02-21 13:55:10|2147.98|2147.48|2148.6|2148.1|2148.85|2148.35|2147.73|2147.23|56
1645451720000|2022-02-21 13:55:20|2148.73|2148.23|2148.73|2148.23|2148.98|2148.48|2148.6|2148.1|332
1645451730000|2022-02-21 13:55:30|2148.98|2148.48|2149.48|2148.98|2149.48|2148.98|2148.98|2148.48|36
1645451740000|2022-02-21 13:55:40|2148.85|2148.35|2148.98|2148.48|2148.98|2148.48|2148.48|2147.98|285
1645451750000|2022-02-21 13:55:50|2148.85|2148.35|2148.73|2148.23|2151.73|2151.23|2148.48|2147.98|1321
1645451760000|2022-02-21 13:56:00|2149.1|2148.6|2150.73|2150.23|2150.73|2150.23|2149.1|2148.6|494
1645451770000|2022-02-21 13:56:10|2150.6|2150.1|2149.98|2149.48|2151.23|2150.73|2149.48|2148.98|609
1645451780000|2022-02-21 13:56:20|2150.23|2149.73|2151.23|2150.73|2151.23|2150.73|2149.98|2149.48|156
1645451790000|2022-02-21 13:56:30|2151.48|2150.98|2151.48|2150.98|2151.98|2151.48|2151.35|2150.85|136
1645451800000|2022-02-21 13:56:40|2151.73|2151.23|2151.98|2151.48|2152.23|2151.73|2151.35|2150.85|333
1645451810000|2022-02-21 13:56:50|2152.23|2151.73|2151.85|2151.35|2152.23|2151.73|2151.48|2150.98|176
1645451820000|2022-02-21 13:57:00|2151.98|2151.48|2152.48|2151.98|2152.48|2151.98|2151.73|2151.23|118
1645451830000|2022-02-21 13:57:10|2152.73|2152.23|2153.73|2153.23|2153.73|2153.23|2152.35|2151.85|312
1645451840000|2022-02-21 13:57:20|2153.98|2153.48|2151.73|2151.23|2154.48|2153.98|2150.98|2150.48|779
1645451850000|2022-02-21 13:57:30|2150.98|2150.48|2150.98|2150.48|2151.35|2150.85|2150.48|2149.98|339
1645451860000|2022-02-21 13:57:40|2150.85|2150.35|2150.98|2150.48|2151.1|2150.6|2150.23|2149.73|300
1645451870000|2022-02-21 13:57:50|2151.23|2150.73|2149.98|2149.48|2151.48|2150.98|2149.1|2148.6|430
1645451880000|2022-02-21 13:58:00|2150.35|2149.85|2150.73|2150.23|2151.23|2150.73|2149.98|2149.48|399
1645451890000|2022-02-21 13:58:10|2150.48|2149.98|2152.48|2151.98|2152.6|2152.1|2150.48|2149.98|238
1645451900000|2022-02-21 13:58:20|2152.73|2152.23|2151.23|2150.73|2152.73|2152.23|2151.23|2150.73|130
1645451910000|2022-02-21 13:58:30|2151.48|2150.98|2152.98|2152.48|2153.48|2152.98|2151.35|2150.85|399
1645451920000|2022-02-21 13:58:40|2153.23|2152.73|2152.48|2151.98|2153.48|2152.98|2152.48|2151.98|99
1645451930000|2022-02-21 13:58:50|2152.6|2152.1|2151.6|2151.1|2152.6|2152.1|2151.23|2150.73|194
1645451940000|2022-02-21 13:59:00|2151.48|2150.98|2151.23|2150.73|2151.48|2150.98|2150.73|2150.23|228
1645451950000|2022-02-21 13:59:10|2151.1|2150.6|2150.73|2150.23|2151.23|2150.73|2150.48|2149.98|25
1645451960000|2022-02-21 13:59:20|2150.6|2150.1|2150.98|2150.48|2150.98|2150.48|2150.35|2149.85|67
1645451970000|2022-02-21 13:59:30|2151.35|2150.85|2151.73|2151.23|2151.85|2151.35|2151.23|2150.73|74
1645451980000|2022-02-21 13:59:40|2151.6|2151.1|2151.98|2151.48|2152.23|2151.73|2151.6|2151.1|74
1645451990000|2022-02-21 13:59:50|2151.85|2151.35|2153.35|2152.85|2153.48|2152.98|2151.85|2151.35|118
1645452000000|2022-02-21 14:00:00|2152.98|2152.48|2151.98|2151.48|2153.23|2152.73|2151.73|2151.23|341
1645452010000|2022-02-21 14:00:10|2151.85|2151.35|2151.98|2151.48|2152.23|2151.73|2151.73|2151.23|82
1645452020000|2022-02-21 14:00:20|2152.23|2151.73|2152.23|2151.73|2152.48|2151.98|2151.85|2151.35|167
1645452030000|2022-02-21 14:00:30|2152.1|2151.6|2151.98|2151.48|2152.35|2151.85|2151.73|2151.23|61
1645452040000|2022-02-21 14:00:40|2152.1|2151.6|2151.98|2151.48|2152.6|2152.1|2151.98|2151.48|89
1645452050000|2022-02-21 14:00:50|2151.85|2151.35|2152.23|2151.73|2152.35|2151.85|2151.73|2151.23|41
1645452060000|2022-02-21 14:01:00|2152.35|2151.85|2152.23|2151.73|2152.73|2152.23|2151.98|2151.48|97
1645452070000|2022-02-21 14:01:10|2152.1|2151.6|2151.23|2150.73|2152.1|2151.6|2151.23|2150.73|46
1645452080000|2022-02-21 14:01:20|2151.35|2150.85|2151.48|2150.98|2151.6|2151.1|2151.23|2150.73|132
1645452090000|2022-02-21 14:01:30|2151.23|2150.73|2150.98|2150.48|2151.48|2150.98|2150.6|2150.1|102
1645452100000|2022-02-21 14:01:40|2150.85|2150.35|2151.23|2150.73|2151.73|2151.23|2150.85|2150.35|91
1645452110000|2022-02-21 14:01:50|2151.35|2150.85|2150.23|2149.73|2151.48|2150.98|2150.23|2149.73|52
1645452120000|2022-02-21 14:02:00|2150.35|2149.85|2149.98|2149.48|2150.35|2149.85|2149.85|2149.35|132
1645452130000|2022-02-21 14:02:10|2149.73|2149.23|2150.23|2149.73|2150.23|2149.73|2149.73|2149.23|28
1645452140000|2022-02-21 14:02:20|2150.48|2149.98|2149.73|2149.23|2150.73|2150.23|2149.73|2149.23|59
1645452150000|2022-02-21 14:02:30|2149.85|2149.35|2149.6|2149.1|2150.1|2149.6|2149.6|2149.1|36
1645452160000|2022-02-21 14:02:40|2149.48|2148.98|2150.1|2149.6|2150.23|2149.73|2149.48|2148.98|37
1645452170000|2022-02-21 14:02:50|2149.98|2149.48|2149.98|2149.48|2150.23|2149.73|2149.73|2149.23|31
1645452180000|2022-02-21 14:03:00|2150.23|2149.73|2149.98|2149.48|2150.23|2149.73|2149.73|2149.23|57
1645452190000|2022-02-21 14:03:10|2149.73|2149.23|2149.48|2148.98|2149.73|2149.23|2149.48|2148.98|26
1645452200000|2022-02-21 14:03:20|2149.6|2149.1|2149.98|2149.48|2150.1|2149.6|2149.48|2148.98|29
1645452210000|2022-02-21 14:03:30|2149.85|2149.35|2151.23|2150.73|2151.23|2150.73|2149.73|2149.23|69
1645452220000|2022-02-21 14:03:40|2150.98|2150.48|2151.35|2150.85|2151.6|2151.1|2150.98|2150.48|71
1645452230000|2022-02-21 14:03:50|2151.23|2150.73|2151.98|2151.48|2152.1|2151.6|2151.23|2150.73|33
1645452240000|2022-02-21 14:04:00|2151.85|2151.35|2152.1|2151.6|2152.23|2151.73|2151.48|2150.98|72
1645452250000|2022-02-21 14:04:10|2152.23|2151.73|2152.35|2151.85|2152.73|2152.23|2152.23|2151.73|31
1645452260000|2022-02-21 14:04:20|2152.48|2151.98|2152.48|2151.98|2152.48|2151.98|2151.98|2151.48|63
1645452270000|2022-02-21 14:04:30|2152.35|2151.85|2152.23|2151.73|2152.6|2152.1|2152.1|2151.6|27
1645452280000|2022-02-21 14:04:40|2152.35|2151.85|2152.1|2151.6|2152.35|2151.85|2151.73|2151.23|34
1645452290000|2022-02-21 14:04:50|2151.98|2151.48|2151.98|2151.48|2152.23|2151.73|2151.73|2151.23|21
1645452300000|2022-02-21 14:05:00|2151.85|2151.35|2152.23|2151.73|2152.48|2151.98|2151.6|2151.1|63
1645452310000|2022-02-21 14:05:10|2152.1|2151.6|2151.73|2151.23|2152.23|2151.73|2151.73|2151.23|9
1645452320000|2022-02-21 14:05:20|2151.48|2150.98|2151.1|2150.6|2151.6|2151.1|2150.98|2150.48|62
1645452330000|2022-02-21 14:05:30|2150.98|2150.48|2150.48|2149.98|2151.1|2150.6|2150.48|2149.98|23
1645452340000|2022-02-21 14:05:40|2150.6|2150.1|2150.85|2150.35|2150.98|2150.48|2150.6|2150.1|13
1645452350000|2022-02-21 14:05:50|2150.98|2150.48|2150.98|2150.48|2150.98|2150.48|2150.73|2150.23|28
1645452360000|2022-02-21 14:06:00|2150.85|2150.35|2150.73|2150.23|2150.98|2150.48|2150.73|2150.23|37
1645452370000|2022-02-21 14:06:10|2150.6|2150.1|2150.23|2149.73|2150.73|2150.23|2150.23|2149.73|88
1645452380000|2022-02-21 14:06:20|2149.98|2149.48|2149.6|2149.1|2149.98|2149.48|2149.23|2148.73|21
1645452390000|2022-02-21 14:06:30|2149.73|2149.23|2149.23|2148.73|2149.73|2149.23|2149.1|2148.6|56
1645452400000|2022-02-21 14:06:40|2148.98|2148.48|2148.73|2148.23|2149.23|2148.73|2148.73|2148.23|42
1645452410000|2022-02-21 14:06:50|2148.98|2148.48|2148.73|2148.23|2148.98|2148.48|2148.73|2148.23|94
1645452420000|2022-02-21 14:07:00|2148.85|2148.35|2148.85|2148.35|2148.98|2148.48|2148.73|2148.23|55
1645452430000|2022-02-21 14:07:10|2148.73|2148.23|2148.73|2148.23|2148.73|2148.23|2148.48|2147.98|40
1645452440000|2022-02-21 14:07:20|2148.85|2148.35|2149.23|2148.73|2149.48|2148.98|2148.85|2148.35|85
1645452450000|2022-02-21 14:07:30|2149.35|2148.85|2149.1|2148.6|2149.48|2148.98|2148.98|2148.48|17
1645452460000|2022-02-21 14:07:40|2148.98|2148.48|2149.1|2148.6|2149.23|2148.73|2148.98|2148.48|44
1645452470000|2022-02-21 14:07:50|2149.23|2148.73|2149.23|2148.73|2149.48|2148.98|2148.98|2148.48|29
1645452480000|2022-02-21 14:08:00|2149.48|2148.98|2149.48|2148.98|2149.73|2149.23|2149.35|2148.85|78
1645452490000|2022-02-21 14:08:10|2149.6|2149.1|2149.48|2148.98|2149.73|2149.23|2149.48|2148.98|16
1645452500000|2022-02-21 14:08:20|2149.35|2148.85|2148.98|2148.48|2149.35|2148.85|2148.73|2148.23|33
1645452510000|2022-02-21 14:08:30|2149.1|2148.6|2149.73|2149.23|2149.98|2149.48|2149.1|2148.6|113
1645452520000|2022-02-21 14:08:40|2149.98|2149.48|2150.73|2150.23|2150.73|2150.23|2149.73|2149.23|84
1645452530000|2022-02-21 14:08:50|2150.98|2150.48|2150.73|2150.23|2151.73|2151.23|2150.73|2150.23|185
1645452540000|2022-02-21 14:09:00|2150.48|2149.98|2150.48|2149.98|2150.6|2150.1|2150.23|2149.73|96
1645452550000|2022-02-21 14:09:10|2150.35|2149.85|2149.23|2148.73|2150.48|2149.98|2149.23|2148.73|73
1645452560000|2022-02-21 14:09:20|2149.1|2148.6|2149.73|2149.23|2149.73|2149.23|2149.1|2148.6|93
1645452570000|2022-02-21 14:09:30|2149.6|2149.1|2150.98|2150.48|2151.23|2150.73|2149.23|2148.73|175
1645452580000|2022-02-21 14:09:40|2151.23|2150.73|2151.6|2151.1|2151.73|2151.23|2150.73|2150.23|162
1645452590000|2022-02-21 14:09:50|2151.35|2150.85|2150.48|2149.98|2151.48|2150.98|2150.23|2149.73|126
1645452600000|2022-02-21 14:10:00|2150.35|2149.85|2150.23|2149.73|2150.48|2149.98|2149.48|2148.98|83
1645452610000|2022-02-21 14:10:10|2149.98|2149.48|2151.23|2150.73|2151.35|2150.85|2149.98|2149.48|142
1645452620000|2022-02-21 14:10:20|2151.35|2150.85|2150.98|2150.48|2151.35|2150.85|2150.98|2150.48|38
1645452630000|2022-02-21 14:10:30|2151.1|2150.6|2151.23|2150.73|2151.48|2150.98|2150.98|2150.48|134
1645452640000|2022-02-21 14:10:40|2151.1|2150.6|2150.48|2149.98|2151.23|2150.73|2150.35|2149.85|62
1645452650000|2022-02-21 14:10:50|2150.35|2149.85|2150.48|2149.98|2150.48|2149.98|2149.98|2149.48|57
1645452660000|2022-02-21 14:11:00|2150.6|2150.1|2151.1|2150.6|2151.48|2150.98|2150.48|2149.98|97
1645452670000|2022-02-21 14:11:10|2150.98|2150.48|2150.73|2150.23|2151.23|2150.73|2150.48|2149.98|41
1645452680000|2022-02-21 14:11:20|2150.6|2150.1|2150.35|2149.85|2150.73|2150.23|2149.98|2149.48|51
1645452690000|2022-02-21 14:11:30|2150.48|2149.98|2150.73|2150.23|2150.73|2150.23|2150.23|2149.73|61
1645452700000|2022-02-21 14:11:40|2150.48|2149.98|2150.73|2150.23|2150.85|2150.35|2150.48|2149.98|21
1645452710000|2022-02-21 14:11:50|2150.85|2150.35|2153.23|2152.73|2153.23|2152.73|2150.85|2150.35|107
1645452720000|2022-02-21 14:12:00|2153.1|2152.6|2151.6|2151.1|2153.1|2152.6|2151.35|2150.85|124
1645452730000|2022-02-21 14:12:10|2151.73|2151.23|2150.73|2150.23|2151.73|2151.23|2150.48|2149.98|43
1645452740000|2022-02-21 14:12:20|2150.6|2150.1|2150.73|2150.23|2150.73|2150.23|2150.35|2149.85|23
1645452750000|2022-02-21 14:12:30|2150.6|2150.1|2151.23|2150.73|2151.23|2150.73|2150.6|2150.1|29
1645452760000|2022-02-21 14:12:40|2151.48|2150.98|2150.98|2150.48|2151.48|2150.98|2150.73|2150.23|39
1645452770000|2022-02-21 14:12:50|2151.1|2150.6|2151.73|2151.23|2151.98|2151.48|2150.98|2150.48|43
1645452780000|2022-02-21 14:13:00|2151.85|2151.35|2151.85|2151.35|2152.23|2151.73|2151.73|2151.23|54
1645452790000|2022-02-21 14:13:10|2151.98|2151.48|2151.6|2151.1|2151.98|2151.48|2151.48|2150.98|24
1645452800000|2022-02-21 14:13:20|2151.48|2150.98|2152.48|2151.98|2152.73|2152.23|2151.48|2150.98|78
1645452810000|2022-02-21 14:13:30|2152.6|2152.1|2152.73|2152.23|2152.85|2152.35|2152.48|2151.98|11
1645452820000|2022-02-21 14:13:40|2152.85|2152.35|2153.35|2152.85|2153.48|2152.98|2152.48|2151.98|77
1645452830000|2022-02-21 14:13:50|2153.48|2152.98|2153.23|2152.73|2153.48|2152.98|2153.23|2152.73|18
1645452840000|2022-02-21 14:14:00|2153.1|2152.6|2152.98|2152.48|2153.23|2152.73|2152.73|2152.23|30
1645452850000|2022-02-21 14:14:10|2152.85|2152.35|2152.73|2152.23|2152.98|2152.48|2152.73|2152.23|3
1645452860000|2022-02-21 14:14:20|2152.85|2152.35|2153.48|2152.98|2153.73|2153.23|2152.73|2152.23|21
1645452870000|2022-02-21 14:14:30|2153.6|2153.1|2154.48|2153.98|2154.85|2154.35|2153.48|2152.98|57
1645452880000|2022-02-21 14:14:40|2154.6|2154.1|2154.98|2154.48|2155.23|2154.73|2154.48|2153.98|84
1645452890000|2022-02-21 14:14:50|2154.85|2154.35|2154.98|2154.48|2155.23|2154.73|2154.73|2154.23|235
1645452900000|2022-02-21 14:15:00|2155.35|2154.85|2154.73|2154.23|2155.35|2154.85|2154.48|2153.98|131
1645452910000|2022-02-21 14:15:10|2154.85|2154.35|2155.23|2154.73|2155.23|2154.73|2154.85|2154.35|84
1645452920000|2022-02-21 14:15:20|2155.1|2154.6|2155.23|2154.73|2155.6|2155.1|2154.98|2154.48|61
1645452930000|2022-02-21 14:15:30|2155.1|2154.6|2154.73|2154.23|2155.1|2154.6|2154.23|2153.73|125
1645452940000|2022-02-21 14:15:40|2154.6|2154.1|2154.98|2154.48|2155.23|2154.73|2154.48|2153.98|22
1645452950000|2022-02-21 14:15:50|2155.1|2154.6|2155.35|2154.85|2155.6|2155.1|2154.98|2154.48|43
1645452960000|2022-02-21 14:16:00|2155.48|2154.98|2155.48|2154.98|2155.6|2155.1|2155.1|2154.6|43
1645452970000|2022-02-21 14:16:10|2155.35|2154.85|2155.98|2155.48|2155.98|2155.48|2155.35|2154.85|26
1645452980000|2022-02-21 14:16:20|2155.85|2155.35|2155.73|2155.23|2155.98|2155.48|2155.73|2155.23|31
1645452990000|2022-02-21 14:16:30|2155.85|2155.35|2156.73|2156.23|2156.85|2156.35|2155.73|2155.23|207
1645453000000|2022-02-21 14:16:40|2156.85|2156.35|2156.98|2156.48|2156.98|2156.48|2156.48|2155.98|104
1645453010000|2022-02-21 14:16:50|2157.1|2156.6|2157.35|2156.85|2157.48|2156.98|2156.98|2156.48|32
1645453020000|2022-02-21 14:17:00|2157.23|2156.73|2157.48|2156.98|2157.73|2157.23|2156.98|2156.48|150
1645453030000|2022-02-21 14:17:10|2157.35|2156.85|2158.1|2157.6|2158.23|2157.73|2157.23|2156.73|153
1645453040000|2022-02-21 14:17:20|2158.23|2157.73|2158.35|2157.85|2158.48|2157.98|2157.98|2157.48|53
1645453050000|2022-02-21 14:17:30|2158.48|2157.98|2158.73|2158.23|2158.85|2158.35|2158.23|2157.73|61
1645453060000|2022-02-21 14:17:40|2158.85|2158.35|2159.23|2158.73|2159.23|2158.73|2158.73|2158.23|25
1645453070000|2022-02-21 14:17:50|2159.48|2158.98|2158.85|2158.35|2159.48|2158.98|2158.73|2158.23|116
1645453080000|2022-02-21 14:18:00|2158.73|2158.23|2159.35|2158.85|2159.35|2158.85|2158.73|2158.23|219
1645453090000|2022-02-21 14:18:10|2159.23|2158.73|2159.48|2158.98|2159.48|2158.98|2159.1|2158.6|41
1645453100000|2022-02-21 14:18:20|2159.6|2159.1|2159.48|2158.98|2159.6|2159.1|2159.23|2158.73|69
1645453110000|2022-02-21 14:18:30|2159.35|2158.85|2158.98|2158.48|2159.73|2159.23|2158.98|2158.48|141
1645453120000|2022-02-21 14:18:40|2158.85|2158.35|2159.1|2158.6|2159.23|2158.73|2158.73|2158.23|37
1645453130000|2022-02-21 14:18:50|2159.23|2158.73|2159.48|2158.98|2159.6|2159.1|2159.23|2158.73|28
1645453140000|2022-02-21 14:19:00|2159.35|2158.85|2158.98|2158.48|2159.48|2158.98|2158.85|2158.35|55
1645453150000|2022-02-21 14:19:10|2159.1|2158.6|2159.23|2158.73|2159.48|2158.98|2158.98|2158.48|48
1645453160000|2022-02-21 14:19:20|2159.1|2158.6|2159.23|2158.73|2159.48|2158.98|2159.1|2158.6|23
1645453170000|2022-02-21 14:19:30|2159.35|2158.85|2159.23|2158.73|2159.48|2158.98|2158.98|2158.48|69
1645453180000|2022-02-21 14:19:40|2159.35|2158.85|2159.48|2158.98|2159.73|2159.23|2159.23|2158.73|47
1645453190000|2022-02-21 14:19:50|2159.6|2159.1|2160.23|2159.73|2160.23|2159.73|2159.6|2159.1|41
1645453200000|2022-02-21 14:20:00|2160.35|2159.85|2160.85|2160.35|2161.1|2160.6|2160.23|2159.73|126
1645453210000|2022-02-21 14:20:10|2160.98|2160.48|2161.35|2160.85|2161.48|2160.98|2160.98|2160.48|42
1645453220000|2022-02-21 14:20:20|2161.48|2160.98|2161.23|2160.73|2161.73|2161.23|2160.98|2160.48|344
1645453230000|2022-02-21 14:20:30|2161.35|2160.85|2160.98|2160.48|2161.6|2161.1|2160.85|2160.35|103
1645453240000|2022-02-21 14:20:40|2160.85|2160.35|2160.48|2159.98|2161.23|2160.73|2160.48|2159.98|68
1645453250000|2022-02-21 14:20:50|2160.73|2160.23|2160.98|2160.48|2160.98|2160.48|2160.48|2159.98|51
1645453260000|2022-02-21 14:21:00|2161.1|2160.6|2160.98|2160.48|2161.1|2160.6|2160.73|2160.23|57
1645453270000|2022-02-21 14:21:10|2161.1|2160.6|2161.23|2160.73|2161.48|2160.98|2161.1|2160.6|48
1645453280000|2022-02-21 14:21:20|2161.1|2160.6|2161.23|2160.73|2161.23|2160.73|2160.98|2160.48|40
1645453290000|2022-02-21 14:21:30|2161.1|2160.6|2161.23|2160.73|2161.73|2161.23|2160.98|2160.48|102
1645453300000|2022-02-21 14:21:40|2161.35|2160.85|2161.35|2160.85|2161.48|2160.98|2161.23|2160.73|19
1645453310000|2022-02-21 14:21:50|2161.48|2160.98|2162.73|2162.23|2162.85|2162.35|2161.48|2160.98|116
1645453320000|2022-02-21 14:22:00|2162.85|2162.35|2162.48|2161.98|2162.98|2162.48|2161.98|2161.48|155
1645453330000|2022-02-21 14:22:10|2162.23|2161.73|2161.98|2161.48|2162.6|2162.1|2161.98|2161.48|59
1645453340000|2022-02-21 14:22:20|2162.1|2161.6|2162.23|2161.73|2162.23|2161.73|2161.98|2161.48|9
1645453350000|2022-02-21 14:22:30|2162.1|2161.6|2162.23|2161.73|2162.23|2161.73|2161.98|2161.48|8
1645453360000|2022-02-21 14:22:40|2162.1|2161.6|2162.48|2161.98|2162.48|2161.98|2162.1|2161.6|18
1645453370000|2022-02-21 14:22:50|2162.35|2161.85|2162.23|2161.73|2162.48|2161.98|2161.85|2161.35|49
1645453380000|2022-02-21 14:23:00|2162.1|2161.6|2163.1|2162.6|2163.1|2162.6|2161.98|2161.48|155
1645453390000|2022-02-21 14:23:10|2162.98|2162.48|2163.48|2162.98|2163.48|2162.98|2162.73|2162.23|62
1645453400000|2022-02-21 14:23:20|2163.6|2163.1|2163.73|2163.23|2163.85|2163.35|2163.48|2162.98|77
1645453410000|2022-02-21 14:23:30|2163.48|2162.98|2163.73|2163.23|2163.73|2163.23|2163.48|2162.98|85
1645453420000|2022-02-21 14:23:40|2163.6|2163.1|2164.23|2163.73|2164.23|2163.73|2163.1|2162.6|149
1645453430000|2022-02-21 14:23:50|2164.35|2163.85|2163.98|2163.48|2164.48|2163.98|2163.98|2163.48|121
1645453440000|2022-02-21 14:24:00|2164.1|2163.6|2162.98|2162.48|2164.1|2163.6|2162.73|2162.23|58
1645453450000|2022-02-21 14:24:10|2162.85|2162.35|2162.85|2162.35|2162.98|2162.48|2162.73|2162.23|69
1645453460000|2022-02-21 14:24:20|2162.98|2162.48|2162.73|2162.23|2162.98|2162.48|2162.73|2162.23|18
1645453470000|2022-02-21 14:24:30|2162.6|2162.1|2162.23|2161.73|2162.6|2162.1|2161.98|2161.48|29
1645453480000|2022-02-21 14:24:40|2162.35|2161.85|2162.6|2162.1|2162.73|2162.23|2162.23|2161.73|42
1645453490000|2022-02-21 14:24:50|2162.73|2162.23|2162.85|2162.35|2162.98|2162.48|2162.73|2162.23|4
1645453500000|2022-02-21 14:25:00|2162.73|2162.23|2162.35|2161.85|2162.73|2162.23|2161.98|2161.48|83
1645453510000|2022-02-21 14:25:10|2162.48|2161.98|2162.48|2161.98|2162.48|2161.98|2161.98|2161.48|28
1645453520000|2022-02-21 14:25:20|2162.6|2162.1|2162.23|2161.73|2162.6|2162.1|2162.1|2161.6|39
1645453530000|2022-02-21 14:25:30|2162.35|2161.85|2161.98|2161.48|2162.35|2161.85|2161.98|2161.48|18
1645453540000|2022-02-21 14:25:40|2161.85|2161.35|2161.85|2161.35|2162.23|2161.73|2161.85|2161.35|8
1645453550000|2022-02-21 14:25:50|2161.73|2161.23|2162.23|2161.73|2162.23|2161.73|2161.6|2161.1|151
1645453560000|2022-02-21 14:26:00|2161.98|2161.48|2161.48|2160.98|2162.23|2161.73|2161.48|2160.98|103
1645453570000|2022-02-21 14:26:10|2161.6|2161.1|2161.73|2161.23|2161.73|2161.23|2161.48|2160.98|106
1645453580000|2022-02-21 14:26:20|2161.23|2160.73|2161.48|2160.98|2161.48|2160.98|2161.23|2160.73|110
1645453590000|2022-02-21 14:26:30|2161.23|2160.73|2160.73|2160.23|2161.23|2160.73|2160.73|2160.23|83
1645453600000|2022-02-21 14:26:40|2160.6|2160.1|2160.98|2160.48|2160.98|2160.48|2160.6|2160.1|80
1645453610000|2022-02-21 14:26:50|2160.73|2160.23|2160.23|2159.73|2160.73|2160.23|2160.23|2159.73|138
1645453620000|2022-02-21 14:27:00|2160.73|2160.23|2160.85|2160.35|2160.85|2160.35|2160.48|2159.98|241
1645453630000|2022-02-21 14:27:10|2160.73|2160.23|2160.73|2160.23|2160.98|2160.48|2160.6|2160.1|55
1645453640000|2022-02-21 14:27:20|2160.85|2160.35|2161.6|2161.1|2161.6|2161.1|2160.85|2160.35|36
1645453650000|2022-02-21 14:27:30|2161.48|2160.98|2160.98|2160.48|2161.73|2161.23|2160.98|2160.48|18
1645453660000|2022-02-21 14:27:40|2161.1|2160.6|2162.73|2162.23|2162.73|2162.23|2160.98|2160.48|84
1645453670000|2022-02-21 14:27:50|2162.85|2162.35|2162.48|2161.98|2162.85|2162.35|2162.35|2161.85|83
1645453680000|2022-02-21 14:28:00|2162.35|2161.85|2161.73|2161.23|2162.35|2161.85|2161.73|2161.23|38
1645453690000|2022-02-21 14:28:10|2161.85|2161.35|2162.23|2161.73|2162.48|2161.98|2161.85|2161.35|127
1645453700000|2022-02-21 14:28:20|2162.1|2161.6|2161.98|2161.48|2162.23|2161.73|2161.98|2161.48|30
1645453710000|2022-02-21 14:28:30|2162.1|2161.6|2161.98|2161.48|2162.1|2161.6|2161.98|2161.48|2
1645453720000|2022-02-21 14:28:40|2162.1|2161.6|2161.48|2160.98|2162.1|2161.6|2161.23|2160.73|7
1645453730000|2022-02-21 14:28:50|2161.35|2160.85|2161.23|2160.73|2161.48|2160.98|2160.98|2160.48|24
1645453740000|2022-02-21 14:29:00|2161.35|2160.85|2160.98|2160.48|2161.48|2160.98|2160.98|2160.48|40
1645453750000|2022-02-21 14:29:10|2161.1|2160.6|2160.35|2159.85|2161.23|2160.73|2160.23|2159.73|59
1645453760000|2022-02-21 14:29:20|2160.23|2159.73|2160.85|2160.35|2160.98|2160.48|2160.1|2159.6|69
1645453770000|2022-02-21 14:29:30|2160.98|2160.48|2160.73|2160.23|2160.98|2160.48|2160.48|2159.98|63
1645453780000|2022-02-21 14:29:40|2160.85|2160.35|2160.98|2160.48|2160.98|2160.48|2160.73|2160.23|66
1645453790000|2022-02-21 14:29:50|2161.1|2160.6|2160.48|2159.98|2161.23|2160.73|2160.35|2159.85|51
1645453800000|2022-02-21 14:30:00|2160.6|2160.1|2161.48|2160.98|2161.6|2161.1|2160.6|2160.1|40
1645453810000|2022-02-21 14:30:10|2161.6|2161.1|2162.48|2161.98|2162.6|2162.1|2161.48|2160.98|50
1645453820000|2022-02-21 14:30:20|2162.6|2162.1|2162.48|2161.98|2162.85|2162.35|2162.48|2161.98|18
1645453830000|2022-02-21 14:30:30|2162.6|2162.1|2162.48|2161.98|2162.73|2162.23|2162.48|2161.98|22
1645453840000|2022-02-21 14:30:40|2162.6|2162.1|2162.35|2161.85|2162.73|2162.23|2162.23|2161.73|20
1645453850000|2022-02-21 14:30:50|2162.48|2161.98|2162.73|2162.23|2162.98|2162.48|2162.48|2161.98|7
1645453860000|2022-02-21 14:31:00|2162.85|2162.35|2162.98|2162.48|2162.98|2162.48|2162.6|2162.1|28
1645453870000|2022-02-21 14:31:10|2163.1|2162.6|2162.48|2161.98|2163.1|2162.6|2162.35|2161.85|39
1645453880000|2022-02-21 14:31:20|2162.35|2161.85|2162.6|2162.1|2162.85|2162.35|2162.23|2161.73|28
1645453890000|2022-02-21 14:31:30|2162.73|2162.23|2162.48|2161.98|2162.73|2162.23|2162.23|2161.73|52
1645453900000|2022-02-21 14:31:40|2162.35|2161.85|2161.98|2161.48|2162.48|2161.98|2161.98|2161.48|19
1645453910000|2022-02-21 14:31:50|2161.85|2161.35|2161.98|2161.48|2162.23|2161.73|2161.73|2161.23|14
1645453920000|2022-02-21 14:32:00|2162.1|2161.6|2162.35|2161.85|2162.48|2161.98|2161.98|2161.48|56
1645453930000|2022-02-21 14:32:10|2162.23|2161.73|2162.48|2161.98|2162.6|2162.1|2162.1|2161.6|11
1645453940000|2022-02-21 14:32:20|2162.6|2162.1|2162.23|2161.73|2162.73|2162.23|2162.23|2161.73|13
1645453950000|2022-02-21 14:32:30|2162.35|2161.85|2162.35|2161.85|2162.48|2161.98|2162.23|2161.73|13
1645453960000|2022-02-21 14:32:40|2162.48|2161.98|2161.98|2161.48|2162.48|2161.98|2161.98|2161.48|3
1645453970000|2022-02-21 14:32:50|2161.85|2161.35|2161.6|2161.1|2161.98|2161.48|2161.48|2160.98|12
1645453980000|2022-02-21 14:33:00|2161.73|2161.23|2162.48|2161.98|2162.73|2162.23|2161.73|2161.23|43
1645453990000|2022-02-21 14:33:10|2162.6|2162.1|2162.48|2161.98|2162.73|2162.23|2162.48|2161.98|18
1645454000000|2022-02-21 14:33:20|2162.6|2162.1|2162.23|2161.73|2162.6|2162.1|2161.98|2161.48|25
1645454010000|2022-02-21 14:33:30|2161.98|2161.48|2161.98|2161.48|2162.23|2161.73|2161.85|2161.35|16
1645454020000|2022-02-21 14:33:40|2161.85|2161.35|2161.48|2160.98|2162.1|2161.6|2161.48|2160.98|32
1645454030000|2022-02-21 14:33:50|2161.73|2161.23|2162.23|2161.73|2162.48|2161.98|2161.73|2161.23|17
1645454040000|2022-02-21 14:34:00|2162.1|2161.6|2161.98|2161.48|2162.23|2161.73|2161.73|2161.23|14
1645454050000|2022-02-21 14:34:10|2161.85|2161.35|2162.48|2161.98|2162.48|2161.98|2161.73|2161.23|40
1645454060000|2022-02-21 14:34:20|2162.35|2161.85|2163.23|2162.73|2163.35|2162.85|2162.35|2161.85|68
1645454070000|2022-02-21 14:34:30|2163.35|2162.85|2163.48|2162.98|2163.48|2162.98|2162.98|2162.48|108
1645454080000|2022-02-21 14:34:40|2163.23|2162.73|2163.35|2162.85|2163.35|2162.85|2163.23|2162.73|8
1645454090000|2022-02-21 14:34:50|2163.48|2162.98|2162.98|2162.48|2163.48|2162.98|2162.98|2162.48|18
1645454100000|2022-02-21 14:35:00|2162.48|2161.98|2162.23|2161.73|2162.73|2162.23|2162.23|2161.73|46
1645454110000|2022-02-21 14:35:10|2161.98|2161.48|2161.73|2161.23|2161.98|2161.48|2161.48|2160.98|50
1645454120000|2022-02-21 14:35:20|2161.6|2161.1|2162.23|2161.73|2162.23|2161.73|2161.48|2160.98|280
1645454130000|2022-02-21 14:35:30|2162.48|2161.98|2162.35|2161.85|2162.48|2161.98|2161.98|2161.48|64
1645454140000|2022-02-21 14:35:40|2162.23|2161.73|2162.48|2161.98|2162.73|2162.23|2162.23|2161.73|180
1645454150000|2022-02-21 14:35:50|2162.6|2162.1|2162.1|2161.6|2162.6|2162.1|2162.1|2161.6|55
1645454160000|2022-02-21 14:36:00|2162.23|2161.73|2161.48|2160.98|2162.23|2161.73|2161.35|2160.85|90
1645454170000|2022-02-21 14:36:10|2161.23|2160.73|2160.85|2160.35|2161.23|2160.73|2160.73|2160.23|34
1645454180000|2022-02-21 14:36:20|2160.98|2160.48|2160.98|2160.48|2161.23|2160.73|2160.98|2160.48|28
1645454190000|2022-02-21 14:36:30|2160.85|2160.35|2160.98|2160.48|2160.98|2160.48|2160.73|2160.23|74
1645454200000|2022-02-21 14:36:40|2160.73|2160.23|2160.73|2160.23|2160.98|2160.48|2160.73|2160.23|30
1645454210000|2022-02-21 14:36:50|2160.48|2159.98|2159.35|2158.85|2160.48|2159.98|2159.35|2158.85|303
1645454220000|2022-02-21 14:37:00|2159.23|2158.73|2158.98|2158.48|2159.48|2158.98|2158.98|2158.48|77
1645454230000|2022-02-21 14:37:10|2158.85|2158.35|2158.23|2157.73|2158.98|2158.48|2158.1|2157.6|170
1645454240000|2022-02-21 14:37:20|2158.35|2157.85|2159.1|2158.6|2159.1|2158.6|2158.23|2157.73|135
1645454250000|2022-02-21 14:37:30|2159.23|2158.73|2158.85|2158.35|2159.23|2158.73|2158.73|2158.23|70
1645454260000|2022-02-21 14:37:40|2158.98|2158.48|2159.6|2159.1|2159.6|2159.1|2158.98|2158.48|59
1645454270000|2022-02-21 14:37:50|2159.48|2158.98|2159.23|2158.73|2159.48|2158.98|2158.98|2158.48|163
1645454280000|2022-02-21 14:38:00|2159.48|2158.98|2159.23|2158.73|2159.48|2158.98|2159.23|2158.73|160
1645454290000|2022-02-21 14:38:10|2159.1|2158.6|2158.85|2158.35|2159.23|2158.73|2158.23|2157.73|97
1645454300000|2022-02-21 14:38:20|2158.73|2158.23|2158.35|2157.85|2158.98|2158.48|2158.23|2157.73|115
1645454310000|2022-02-21 14:38:30|2158.48|2157.98|2158.6|2158.1|2158.6|2158.1|2158.35|2157.85|3
1645454320000|2022-02-21 14:38:40|2158.73|2158.23|2157.98|2157.48|2158.73|2158.23|2157.98|2157.48|16
1645454330000|2022-02-21 14:38:50|2158.1|2157.6|2157.23|2156.73|2158.1|2157.6|2156.98|2156.48|31
1645454340000|2022-02-21 14:39:00|2157.1|2156.6|2157.48|2156.98|2157.6|2157.1|2156.73|2156.23|53
1645454350000|2022-02-21 14:39:10|2157.35|2156.85|2157.35|2156.85|2157.48|2156.98|2156.85|2156.35|94
1645454360000|2022-02-21 14:39:20|2157.48|2156.98|2158.23|2157.73|2158.35|2157.85|2157.35|2156.85|73
1645454370000|2022-02-21 14:39:30|2158.35|2157.85|2158.73|2158.23|2158.73|2158.23|2158.35|2157.85|17
1645454380000|2022-02-21 14:39:40|2158.6|2158.1|2158.48|2157.98|2158.6|2158.1|2158.23|2157.73|34
1645454390000|2022-02-21 14:39:50|2158.6|2158.1|2158.23|2157.73|2158.6|2158.1|2158.23|2157.73|19
1645454400000|2022-02-21 14:40:00|2158.35|2157.85|2158.23|2157.73|2158.35|2157.85|2157.98|2157.48|11
1645454410000|2022-02-21 14:40:10|2158.48|2157.98|2158.98|2158.48|2158.98|2158.48|2158.48|2157.98|94
1645454420000|2022-02-21 14:40:20|2158.85|2158.35|2159.23|2158.73|2159.23|2158.73|2158.73|2158.23|27
1645454430000|2022-02-21 14:40:30|2159.1|2158.6|2159.1|2158.6|2159.23|2158.73|2158.98|2158.48|28
1645454440000|2022-02-21 14:40:40|2158.98|2158.48|2159.23|2158.73|2159.35|2158.85|2158.98|2158.48|20
1645454450000|2022-02-21 14:40:50|2159.48|2158.98|2159.35|2158.85|2159.48|2158.98|2159.23|2158.73|26
1645454460000|2022-02-21 14:41:00|2159.48|2158.98|2159.48|2158.98|2159.73|2159.23|2159.23|2158.73|67
1645454470000|2022-02-21 14:41:10|2159.35|2158.85|2159.48|2158.98|2159.48|2158.98|2159.23|2158.73|18
1645454480000|2022-02-21 14:41:20|2159.35|2158.85|2158.85|2158.35|2159.48|2158.98|2158.6|2158.1|73
1645454490000|2022-02-21 14:41:30|2158.98|2158.48|2158.85|2158.35|2158.98|2158.48|2157.98|2157.48|128
1645454500000|2022-02-21 14:41:40|2158.73|2158.23|2158.73|2158.23|2158.98|2158.48|2158.48|2157.98|51
1645454510000|2022-02-21 14:41:50|2158.85|2158.35|2158.48|2157.98|2159.1|2158.6|2158.48|2157.98|46
1645454520000|2022-02-21 14:42:00|2158.23|2157.73|2157.85|2157.35|2158.73|2158.23|2157.85|2157.35|140
1645454530000|2022-02-21 14:42:10|2157.98|2157.48|2157.98|2157.48|2158.1|2157.6|2157.73|2157.23|22
1645454540000|2022-02-21 14:42:20|2157.85|2157.35|2157.73|2157.23|2157.98|2157.48|2157.48|2156.98|37
1645454550000|2022-02-21 14:42:30|2157.6|2157.1|2157.6|2157.1|2157.73|2157.23|2157.48|2156.98|27
1645454560000|2022-02-21 14:42:40|2157.48|2156.98|2157.48|2156.98|2157.6|2157.1|2157.23|2156.73|19
1645454570000|2022-02-21 14:42:50|2157.6|2157.1|2157.73|2157.23|2157.73|2157.23|2157.48|2156.98|13
1645454580000|2022-02-21 14:43:00|2157.98|2157.48|2157.73|2157.23|2157.98|2157.48|2157.48|2156.98|39
1645454590000|2022-02-21 14:43:10|2157.85|2157.35|2157.98|2157.48|2157.98|2157.48|2157.73|2157.23|18
1645454600000|2022-02-21 14:43:20|2157.85|2157.35|2157.48|2156.98|2157.85|2157.35|2157.35|2156.85|77
1645454610000|2022-02-21 14:43:30|2157.6|2157.1|2157.85|2157.35|2157.98|2157.48|2157.6|2157.1|45
1645454620000|2022-02-21 14:43:40|2157.73|2157.23|2157.48|2156.98|2157.85|2157.35|2157.48|2156.98|23
1645454630000|2022-02-21 14:43:50|2157.6|2157.1|2157.48|2156.98|2157.73|2157.23|2157.48|2156.98|29
1645454640000|2022-02-21 14:44:00|2157.23|2156.73|2156.23|2155.73|2157.23|2156.73|2156.23|2155.73|218
1645454650000|2022-02-21 14:44:10|2155.98|2155.48|2156.23|2155.73|2156.48|2155.98|2155.98|2155.48|42
1645454660000|2022-02-21 14:44:20|2156.35|2155.85|2156.48|2155.98|2156.6|2156.1|2156.23|2155.73|31
1645454670000|2022-02-21 14:44:30|2156.35|2155.85|2156.23|2155.73|2156.48|2155.98|2155.98|2155.48|61
1645454680000|2022-02-21 14:44:40|2156.35|2155.85|2156.23|2155.73|2156.35|2155.85|2155.98|2155.48|51
1645454690000|2022-02-21 14:44:50|2156.1|2155.6|2156.48|2155.98|2156.48|2155.98|2156.1|2155.6|30
1645454700000|2022-02-21 14:45:00|2156.6|2156.1|2157.48|2156.98|2157.6|2157.1|2156.48|2155.98|131
1645454710000|2022-02-21 14:45:10|2157.6|2157.1|2157.23|2156.73|2157.73|2157.23|2157.23|2156.73|58
1645454720000|2022-02-21 14:45:20|2157.48|2156.98|2157.6|2157.1|2157.73|2157.23|2157.35|2156.85|9
1645454730000|2022-02-21 14:45:30|2157.73|2157.23|2157.73|2157.23|2157.73|2157.23|2157.48|2156.98|28
1645454740000|2022-02-21 14:45:40|2157.6|2157.1|2157.23|2156.73|2157.73|2157.23|2157.23|2156.73|282
1645454750000|2022-02-21 14:45:50|2157.35|2156.85|2156.98|2156.48|2157.6|2157.1|2156.98|2156.48|91
1645454760000|2022-02-21 14:46:00|2156.73|2156.23|2156.23|2155.73|2156.98|2156.48|2156.23|2155.73|166
1645454770000|2022-02-21 14:46:10|2155.98|2155.48|2155.48|2154.98|2155.98|2155.48|2155.48|2154.98|39
1645454780000|2022-02-21 14:46:20|2155.6|2155.1|2155.23|2154.73|2155.73|2155.23|2155.23|2154.73|55
1645454790000|2022-02-21 14:46:30|2155.1|2154.6|2155.6|2155.1|2155.6|2155.1|2155.1|2154.6|13
1645454800000|2022-02-21 14:46:40|2155.48|2154.98|2156.23|2155.73|2156.73|2156.23|2155.48|2154.98|115
1645454810000|2022-02-21 14:46:50|2156.35|2155.85|2155.98|2155.48|2156.35|2155.85|2155.98|2155.48|19
1645454820000|2022-02-21 14:47:00|2155.73|2155.23|2155.85|2155.35|2155.98|2155.48|2155.6|2155.1|22
1645454830000|2022-02-21 14:47:10|2155.98|2155.48|2156.73|2156.23|2156.73|2156.23|2155.98|2155.48|246
1645454840000|2022-02-21 14:47:20|2156.98|2156.48|2156.85|2156.35|2156.98|2156.48|2156.73|2156.23|24
1645454850000|2022-02-21 14:47:30|2156.98|2156.48|2156.73|2156.23|2156.98|2156.48|2156.6|2156.1|23
1645454860000|2022-02-21 14:47:40|2156.6|2156.1|2156.73|2156.23|2156.73|2156.23|2156.48|2155.98|2
1645454870000|2022-02-21 14:47:50|2156.6|2156.1|2156.35|2155.85|2156.6|2156.1|2156.23|2155.73|92
1645454880000|2022-02-21 14:48:00|2156.23|2155.73|2155.73|2155.23|2156.35|2155.85|2155.73|2155.23|45
1645454890000|2022-02-21 14:48:10|2155.85|2155.35|2155.98|2155.48|2156.23|2155.73|2155.73|2155.23|53
1645454900000|2022-02-21 14:48:20|2156.1|2155.6|2155.73|2155.23|2156.35|2155.85|2155.73|2155.23|35
1645454910000|2022-02-21 14:48:30|2155.85|2155.35|2155.98|2155.48|2155.98|2155.48|2155.73|2155.23|26
1645454920000|2022-02-21 14:48:40|2155.85|2155.35|2155.73|2155.23|2155.98|2155.48|2155.73|2155.23|11
1645454930000|2022-02-21 14:48:50|2155.85|2155.35|2155.98|2155.48|2156.23|2155.73|2155.73|2155.23|21
1645454940000|2022-02-21 14:49:00|2156.1|2155.6|2155.98|2155.48|2156.23|2155.73|2155.98|2155.48|54
1645454950000|2022-02-21 14:49:10|2155.73|2155.23|2155.48|2154.98|2155.73|2155.23|2155.35|2154.85|31
1645454960000|2022-02-21 14:49:20|2155.35|2154.85|2155.23|2154.73|2155.35|2154.85|2155.23|2154.73|17
1645454970000|2022-02-21 14:49:30|2155.35|2154.85|2155.48|2154.98|2155.48|2154.98|2155.35|2154.85|1
1645454980000|2022-02-21 14:49:40|2155.73|2155.23|2155.73|2155.23|2155.73|2155.23|2155.73|2155.23|10
1645454990000|2022-02-21 14:49:50|2155.6|2155.1|2155.48|2154.98|2155.6|2155.1|2155.35|2154.85|31
1645455000000|2022-02-21 14:50:00|2155.6|2155.1|2155.23|2154.73|2155.6|2155.1|2155.23|2154.73|57
1645455010000|2022-02-21 14:50:10|2155.1|2154.6|2154.48|2153.98|2155.23|2154.73|2154.23|2153.73|64
1645455020000|2022-02-21 14:50:20|2154.35|2153.85|2153.98|2153.48|2154.35|2153.85|2153.98|2153.48|37
1645455030000|2022-02-21 14:50:30|2154.23|2153.73|2153.73|2153.23|2154.23|2153.73|2153.73|2153.23|56
1645455040000|2022-02-21 14:50:40|2153.85|2153.35|2154.98|2154.48|2154.98|2154.48|2153.73|2153.23|57
1645455050000|2022-02-21 14:50:50|2155.23|2154.73|2155.48|2154.98|2155.48|2154.98|2154.98|2154.48|115
1645455060000|2022-02-21 14:51:00|2155.23|2154.73|2155.1|2154.6|2155.23|2154.73|2154.98|2154.48|21
1645455070000|2022-02-21 14:51:10|2155.23|2154.73|2155.48|2154.98|2155.48|2154.98|2154.85|2154.35|21
1645455080000|2022-02-21 14:51:20|2155.73|2155.23|2155.85|2155.35|2156.1|2155.6|2155.73|2155.23|43
1645455090000|2022-02-21 14:51:30|2155.98|2155.48|2156.23|2155.73|2156.48|2155.98|2155.73|2155.23|81
1645455100000|2022-02-21 14:51:40|2156.35|2155.85|2155.98|2155.48|2156.48|2155.98|2155.98|2155.48|57
1645455110000|2022-02-21 14:51:50|2156.1|2155.6|2156.73|2156.23|2156.73|2156.23|2155.85|2155.35|65
1645455120000|2022-02-21 14:52:00|2156.6|2156.1|2156.73|2156.23|2156.98|2156.48|2156.6|2156.1|20
1645455130000|2022-02-21 14:52:10|2156.85|2156.35|2157.23|2156.73|2157.23|2156.73|2156.73|2156.23|11
1645455140000|2022-02-21 14:52:20|2157.35|2156.85|2157.73|2157.23|2157.73|2157.23|2157.23|2156.73|18
1645455150000|2022-02-21 14:52:30|2157.6|2157.1|2157.23|2156.73|2157.6|2157.1|2157.1|2156.6|46
1645455160000|2022-02-21 14:52:40|2156.85|2156.35|2156.98|2156.48|2156.98|2156.48|2156.85|2156.35|57
1645455170000|2022-02-21 14:52:50|2157.1|2156.6|2156.98|2156.48|2157.23|2156.73|2156.98|2156.48|68
1645455180000|2022-02-21 14:53:00|2157.23|2156.73|2156.6|2156.1|2157.23|2156.73|2156.48|2155.98|23
1645455190000|2022-02-21 14:53:10|2156.73|2156.23|2158.1|2157.6|2158.1|2157.6|2156.73|2156.23|20
1645455200000|2022-02-21 14:53:20|2157.98|2157.48|2158.35|2157.85|2158.6|2158.1|2157.98|2157.48|102
1645455210000|2022-02-21 14:53:30|2158.48|2157.98|2158.48|2157.98|2158.48|2157.98|2158.23|2157.73|37
1645455220000|2022-02-21 14:53:40|2158.35|2157.85|2157.98|2157.48|2158.48|2157.98|2157.98|2157.48|49
1645455230000|2022-02-21 14:53:50|2157.85|2157.35|2157.35|2156.85|2157.85|2157.35|2157.23|2156.73|54
1645455240000|2022-02-21 14:54:00|2157.48|2156.98|2157.6|2157.1|2157.73|2157.23|2156.98|2156.48|57
1645455250000|2022-02-21 14:54:10|2157.48|2156.98|2156.98|2156.48|2157.48|2156.98|2156.73|2156.23|16
1645455260000|2022-02-21 14:54:20|2157.1|2156.6|2156.48|2155.98|2157.23|2156.73|2156.48|2155.98|19
1645455270000|2022-02-21 14:54:30|2156.73|2156.23|2156.73|2156.23|2157.23|2156.73|2156.73|2156.23|21
1645455280000|2022-02-21 14:54:40|2156.85|2156.35|2157.23|2156.73|2157.35|2156.85|2156.85|2156.35|29
1645455290000|2022-02-21 14:54:50|2157.1|2156.6|2157.48|2156.98|2157.48|2156.98|2157.1|2156.6|18
1645455300000|2022-02-21 14:55:00|2157.35|2156.85|2157.85|2157.35|2157.98|2157.48|2157.23|2156.73|38
1645455310000|2022-02-21 14:55:10|2157.98|2157.48|2157.48|2156.98|2157.98|2157.48|2157.48|2156.98|39
1645455320000|2022-02-21 14:55:20|2157.6|2157.1|2157.48|2156.98|2157.73|2157.23|2157.35|2156.85|37
1645455330000|2022-02-21 14:55:30|2157.35|2156.85|2156.98|2156.48|2157.35|2156.85|2156.98|2156.48|15
1645455340000|2022-02-21 14:55:40|2157.1|2156.6|2157.1|2156.6|2157.23|2156.73|2157.1|2156.6|1
1645455350000|2022-02-21 14:55:50|2156.98|2156.48|2156.73|2156.23|2157.23|2156.73|2156.73|2156.23|41
1645455360000|2022-02-21 14:56:00|2156.85|2156.35|2156.98|2156.48|2157.1|2156.6|2156.73|2156.23|25
1645455370000|2022-02-21 14:56:10|2156.85|2156.35|2156.48|2155.98|2156.98|2156.48|2156.48|2155.98|23
1645455380000|2022-02-21 14:56:20|2156.73|2156.23|2156.48|2155.98|2156.73|2156.23|2156.23|2155.73|31
1645455390000|2022-02-21 14:56:30|2156.35|2155.85|2156.23|2155.73|2156.48|2155.98|2156.1|2155.6|21
1645455400000|2022-02-21 14:56:40|2156.1|2155.6|2155.73|2155.23|2156.23|2155.73|2155.73|2155.23|22
1645455410000|2022-02-21 14:56:50|2155.85|2155.35|2155.98|2155.48|2156.23|2155.73|2155.73|2155.23|29
1645455420000|2022-02-21 14:57:00|2156.1|2155.6|2156.48|2155.98|2156.48|2155.98|2155.98|2155.48|12
1645455430000|2022-02-21 14:57:10|2156.35|2155.85|2156.48|2155.98|2156.48|2155.98|2156.23|2155.73|28
1645455450000|2022-02-21 14:57:30|2156.6|2156.1|2156.98|2156.48|2156.98|2156.48|2156.6|2156.1|35
1645455460000|2022-02-21 14:57:40|2157.1|2156.6|2158.1|2157.6|2158.1|2157.6|2157.1|2156.6|21
1645455470000|2022-02-21 14:57:50|2158.23|2157.73|2157.73|2157.23|2158.23|2157.73|2157.73|2157.23|11
1645455480000|2022-02-21 14:58:00|2157.98|2157.48|2158.23|2157.73|2158.23|2157.73|2157.98|2157.48|76
1645455490000|2022-02-21 14:58:10|2158.1|2157.6|2158.23|2157.73|2158.23|2157.73|2158.1|2157.6|14
1645455500000|2022-02-21 14:58:20|2158.35|2157.85|2157.98|2157.48|2158.48|2157.98|2157.98|2157.48|27
1645455510000|2022-02-21 14:58:30|2158.1|2157.6|2157.98|2157.48|2158.23|2157.73|2157.98|2157.48|35
1645455520000|2022-02-21 14:58:40|2158.1|2157.6|2156.98|2156.48|2158.1|2157.6|2156.98|2156.48|236
1645455530000|2022-02-21 14:58:50|2156.85|2156.35|2156.85|2156.35|2156.98|2156.48|2156.73|2156.23|45
1645455540000|2022-02-21 14:59:00|2156.98|2156.48|2157.73|2157.23|2157.85|2157.35|2156.98|2156.48|55
1645455550000|2022-02-21 14:59:10|2157.6|2157.1|2157.85|2157.35|2157.98|2157.48|2157.6|2157.1|96
1645455560000|2022-02-21 14:59:20|2157.73|2157.23|2158.48|2157.98|2158.48|2157.98|2157.73|2157.23|61
1645455570000|2022-02-21 14:59:30|2158.23|2157.73|2158.23|2157.73|2158.48|2157.98|2157.98|2157.48|21
1645455580000|2022-02-21 14:59:40|2158.1|2157.6|2158.23|2157.73|2158.35|2157.85|2157.98|2157.48|18
1645455590000|2022-02-21 14:59:50|2158.35|2157.85|2158.98|2158.48|2159.23|2158.73|2158.35|2157.85|49
1645455600000|2022-02-21 15:00:00|2158.73|2158.23|2158.23|2157.73|2158.85|2158.35|2158.23|2157.73|39
1645455610000|2022-02-21 15:00:10|2158.48|2157.98|2158.73|2158.23|2158.73|2158.23|2158.48|2157.98|41
1645455620000|2022-02-21 15:00:20|2158.98|2158.48|2158.48|2157.98|2158.98|2158.48|2158.48|2157.98|65
1645455630000|2022-02-21 15:00:30|2158.6|2158.1|2158.23|2157.73|2158.73|2158.23|2158.23|2157.73|17
1645455640000|2022-02-21 15:00:40|2158.1|2157.6|2158.1|2157.6|2158.23|2157.73|2157.98|2157.48|8
1645455650000|2022-02-21 15:00:50|2158.23|2157.73|2158.1|2157.6|2158.23|2157.73|2157.98|2157.48|15
1645455660000|2022-02-21 15:01:00|2158.23|2157.73|2158.35|2157.85|2158.48|2157.98|2158.1|2157.6|28
1645455670000|2022-02-21 15:01:10|2158.48|2157.98|2158.35|2157.85|2158.73|2158.23|2158.23|2157.73|21
1645455680000|2022-02-21 15:01:20|2158.23|2157.73|2157.98|2157.48|2158.48|2157.98|2157.98|2157.48|28
1645455690000|2022-02-21 15:01:30|2158.1|2157.6|2158.73|2158.23|2158.73|2158.23|2158.1|2157.6|57
1645455700000|2022-02-21 15:01:40|2158.6|2158.1|2158.48|2157.98|2158.6|2158.1|2158.48|2157.98|9
1645455710000|2022-02-21 15:01:50|2158.6|2158.1|2158.98|2158.48|2159.1|2158.6|2158.6|2158.1|19
1645455720000|2022-02-21 15:02:00|2159.1|2158.6|2158.73|2158.23|2159.23|2158.73|2158.73|2158.23|25
1645455730000|2022-02-21 15:02:10|2158.85|2158.35|2158.73|2158.23|2158.98|2158.48|2158.6|2158.1|1
1645455740000|2022-02-21 15:02:20|||||||||3
1645455750000|2022-02-21 15:02:30|2158.6|2158.1|2159.1|2158.6|2159.1|2158.6|2158.6|2158.1|46
1645455760000|2022-02-21 15:02:40|2159.23|2158.73|2159.23|2158.73|2159.48|2158.98|2159.23|2158.73|22
1645455770000|2022-02-21 15:02:50|2159.35|2158.85|2159.48|2158.98|2159.48|2158.98|2159.23|2158.73|1
1645455780000|2022-02-21 15:03:00|2159.35|2158.85|2159.48|2158.98|2159.48|2158.98|2159.23|2158.73|24
1645455790000|2022-02-21 15:03:10|2159.6|2159.1|2159.48|2158.98|2159.6|2159.1|2159.48|2158.98|31
1645455800000|2022-02-21 15:03:20|2159.6|2159.1|2159.98|2159.48|2159.98|2159.48|2159.48|2158.98|20
1645455810000|2022-02-21 15:03:30|2160.23|2159.73|2160.73|2160.23|2160.73|2160.23|2160.23|2159.73|20
1645455820000|2022-02-21 15:03:40|2160.6|2160.1|2160.73|2160.23|2160.73|2160.23|2160.48|2159.98|104
1645455830000|2022-02-21 15:03:50|2160.85|2160.35|2160.98|2160.48|2160.98|2160.48|2160.73|2160.23|18
1645455840000|2022-02-21 15:04:00|2160.73|2160.23|2161.48|2160.98|2161.48|2160.98|2160.73|2160.23|54
1645455850000|2022-02-21 15:04:10|2161.6|2161.1|2161.73|2161.23|2162.1|2161.6|2161.6|2161.1|92
1645455860000|2022-02-21 15:04:20|2161.85|2161.35|2161.98|2161.48|2162.23|2161.73|2161.73|2161.23|57
1645455870000|2022-02-21 15:04:30|2162.1|2161.6|2161.98|2161.48|2162.23|2161.73|2161.98|2161.48|19
1645455880000|2022-02-21 15:04:40|2161.85|2161.35|2161.35|2160.85|2161.85|2161.35|2161.35|2160.85|85
1645455890000|2022-02-21 15:04:50|2161.48|2160.98|2161.6|2161.1|2161.73|2161.23|2161.23|2160.73|91
1645455900000|2022-02-21 15:05:00|2161.73|2161.23|2161.48|2160.98|2161.73|2161.23|2161.23|2160.73|25
1645455910000|2022-02-21 15:05:10|2161.35|2160.85|2161.48|2160.98|2161.48|2160.98|2161.23|2160.73|11
1645455920000|2022-02-21 15:05:20|2161.6|2161.1|2162.23|2161.73|2162.23|2161.73|2161.48|2160.98|183
1645455930000|2022-02-21 15:05:30|2162.35|2161.85|2162.73|2162.23|2162.73|2162.23|2162.23|2161.73|29
1645455940000|2022-02-21 15:05:40|2162.98|2162.48|2162.35|2161.85|2162.98|2162.48|2162.35|2161.85|47
1645455950000|2022-02-21 15:05:50|2162.23|2161.73|2162.73|2162.23|2162.98|2162.48|2162.23|2161.73|74
1645455960000|2022-02-21 15:06:00|2162.6|2162.1|2162.73|2162.23|2162.73|2162.23|2162.48|2161.98|60
1645455970000|2022-02-21 15:06:10|2162.98|2162.48|2163.1|2162.6|2163.1|2162.6|2162.98|2162.48|38
1645455980000|2022-02-21 15:06:20|2162.98|2162.48|2162.98|2162.48|2163.23|2162.73|2162.48|2161.98|125
1645455990000|2022-02-21 15:06:30|2162.85|2162.35|2162.73|2162.23|2162.98|2162.48|2162.73|2162.23|28
1645456000000|2022-02-21 15:06:40|2162.85|2162.35|2162.73|2162.23|2162.98|2162.48|2162.73|2162.23|42
1645456010000|2022-02-21 15:06:50|2162.48|2161.98|2161.98|2161.48|2162.6|2162.1|2161.6|2161.1|101
1645456020000|2022-02-21 15:07:00|2162.1|2161.6|2161.48|2160.98|2162.1|2161.6|2161.48|2160.98|36
1645456030000|2022-02-21 15:07:10|2161.23|2160.73|2161.48|2160.98|2161.48|2160.98|2161.1|2160.6|141
1645456040000|2022-02-21 15:07:20|2161.35|2160.85|2160.73|2160.23|2161.35|2160.85|2160.6|2160.1|93
1645456050000|2022-02-21 15:07:30|2160.98|2160.48|2160.73|2160.23|2160.98|2160.48|2160.48|2159.98|171
1645456060000|2022-02-21 15:07:40|2160.98|2160.48|2160.73|2160.23|2160.98|2160.48|2160.73|2160.23|34
1645456070000|2022-02-21 15:07:50|2160.6|2160.1|2160.98|2160.48|2160.98|2160.48|2160.6|2160.1|24
1645456080000|2022-02-21 15:08:00|2161.23|2160.73|2161.35|2160.85|2161.35|2160.85|2161.23|2160.73|54
1645456090000|2022-02-21 15:08:10|2161.48|2160.98|2161.48|2160.98|2161.48|2160.98|2161.23|2160.73|26
1645456100000|2022-02-21 15:08:20|2161.73|2161.23|2161.73|2161.23|2161.85|2161.35|2161.73|2161.23|26
1645456110000|2022-02-21 15:08:30|2161.85|2161.35|2162.23|2161.73|2162.23|2161.73|2161.85|2161.35|89
1645456120000|2022-02-21 15:08:40|2162.35|2161.85|2162.48|2161.98|2162.98|2162.48|2162.35|2161.85|377
1645456130000|2022-02-21 15:08:50|2162.35|2161.85|2162.35|2161.85|2162.73|2162.23|2162.23|2161.73|33
1645456140000|2022-02-21 15:09:00|2162.48|2161.98|2162.23|2161.73|2162.48|2161.98|2161.98|2161.48|49
1645456150000|2022-02-21 15:09:10|2162.35|2161.85|2162.48|2161.98|2162.73|2162.23|2162.23|2161.73|61
1645456160000|2022-02-21 15:09:20|2162.6|2162.1|2162.73|2162.23|2162.73|2162.23|2162.23|2161.73|63
1645456170000|2022-02-21 15:09:30|2162.98|2162.48|2162.73|2162.23|2163.1|2162.6|2162.73|2162.23|262
1645456180000|2022-02-21 15:09:40|2162.85|2162.35|2163.23|2162.73|2163.23|2162.73|2162.48|2161.98|91
1645456190000|2022-02-21 15:09:50|2163.35|2162.85|2163.23|2162.73|2163.35|2162.85|2163.23|2162.73|30
1645456200000|2022-02-21 15:10:00|2163.16|2162.66|2162.91|2162.41|2163.16|2162.66|2162.91|2162.41|13
1645456210000|2022-02-21 15:10:10|2162.66|2162.16|2163.16|2162.66|2163.41|2162.91|2162.66|2162.16|48
1645456220000|2022-02-21 15:10:20|2163.28|2162.78|2163.41|2162.91|2163.41|2162.91|2162.91|2162.41|53
1645456230000|2022-02-21 15:10:30|2163.28|2162.78|2163.78|2163.28|2163.78|2163.28|2163.28|2162.78|36
1645456240000|2022-02-21 15:10:40|2163.66|2163.16|2163.66|2163.16|2163.66|2163.16|2163.41|2162.91|17
1645456250000|2022-02-21 15:10:50|2163.53|2163.03|2163.91|2163.41|2163.91|2163.41|2163.53|2163.03|32
1645456260000|2022-02-21 15:11:00|2164.16|2163.66|2164.16|2163.66|2164.16|2163.66|2163.91|2163.41|41
1645456270000|2022-02-21 15:11:10|2164.03|2163.53|2164.41|2163.91|2164.41|2163.91|2163.91|2163.41|49
1645456280000|2022-02-21 15:11:20|2164.28|2163.78|2164.28|2163.78|2164.41|2163.91|2164.16|2163.66|9
1645456290000|2022-02-21 15:11:30|2164.41|2163.91|2164.16|2163.66|2164.41|2163.91|2164.16|2163.66|42
1645456300000|2022-02-21 15:11:40|||||||||13
1645456310000|2022-02-21 15:11:50|2164.03|2163.53|2163.91|2163.41|2164.03|2163.53|2163.91|2163.41|33
1645456320000|2022-02-21 15:12:00|2163.78|2163.28|2163.91|2163.41|2164.16|2163.66|2163.78|2163.28|41
1645456330000|2022-02-21 15:12:10|2163.78|2163.28|2164.16|2163.66|2164.16|2163.66|2163.78|2163.28|56
1645456340000|2022-02-21 15:12:20|2164.03|2163.53|2163.91|2163.41|2164.16|2163.66|2163.91|2163.41|41
1645456350000|2022-02-21 15:12:30|2164.03|2163.53|2164.41|2163.91|2164.41|2163.91|2163.91|2163.41|42
1645456360000|2022-02-21 15:12:40|2164.53|2164.03|2164.66|2164.16|2164.66|2164.16|2164.53|2164.03|30
1645456370000|2022-02-21 15:12:50|2164.78|2164.28|2164.16|2163.66|2164.78|2164.28|2164.16|2163.66|109
1645456380000|2022-02-21 15:13:00|2163.91|2163.41|2164.16|2163.66|2164.16|2163.66|2163.78|2163.28|252
1645456390000|2022-02-21 15:13:10|2164.28|2163.78|2164.53|2164.03|2164.66|2164.16|2164.28|2163.78|37
1645456400000|2022-02-21 15:13:20|2164.66|2164.16|2164.91|2164.41|2164.91|2164.41|2164.53|2164.03|36
1645456410000|2022-02-21 15:13:30|2164.78|2164.28|2164.66|2164.16|2164.91|2164.41|2164.66|2164.16|48
1645456420000|2022-02-21 15:13:40|2164.91|2164.41|2165.16|2164.66|2165.16|2164.66|2164.91|2164.41|32
1645456430000|2022-02-21 15:13:50|2165.41|2164.91|2165.91|2165.41|2165.91|2165.41|2165.41|2164.91|146
1645456440000|2022-02-21 15:14:00|2166.03|2165.53|2166.16|2165.66|2166.41|2165.91|2165.91|2165.41|54
1645456450000|2022-02-21 15:14:10|2166.28|2165.78|2166.16|2165.66|2166.53|2166.03|2166.16|2165.66|64
1645456460000|2022-02-21 15:14:20|2166.28|2165.78|2166.66|2166.16|2166.66|2166.16|2166.16|2165.66|71
1645456470000|2022-02-21 15:14:30|2166.53|2166.03|2166.53|2166.03|2166.66|2166.16|2166.41|2165.91|115
1645456480000|2022-02-21 15:14:40|2166.66|2166.16|2166.66|2166.16|2166.91|2166.41|2166.66|2166.16|47
1645456490000|2022-02-21 15:14:50|2166.78|2166.28|2166.66|2166.16|2166.91|2166.41|2166.66|2166.16|15
1645456500000|2022-02-21 15:15:00|2166.78|2166.28|2166.91|2166.41|2166.91|2166.41|2166.66|2166.16|94
1645456510000|2022-02-21 15:15:10|2166.78|2166.28|2167.16|2166.66|2167.41|2166.91|2166.66|2166.16|88
1645456520000|2022-02-21 15:15:20|2167.03|2166.53|2167.41|2166.91|2167.41|2166.91|2166.91|2166.41|25
1645456530000|2022-02-21 15:15:30|2167.28|2166.78|2167.41|2166.91|2167.41|2166.91|2167.16|2166.66|30
1645456540000|2022-02-21 15:15:40|2167.28|2166.78|2167.16|2166.66|2167.41|2166.91|2167.16|2166.66|59
1645456550000|2022-02-21 15:15:50|||||||||4
1645456560000|2022-02-21 15:16:00|2167.03|2166.53|2166.78|2166.28|2167.03|2166.53|2166.66|2166.16|75
1645456570000|2022-02-21 15:16:10|2166.66|2166.16|2167.66|2167.16|2167.66|2167.16|2166.66|2166.16|47
1645456580000|2022-02-21 15:16:20|2167.53|2167.03|2167.41|2166.91|2167.91|2167.41|2167.41|2166.91|144
1645456590000|2022-02-21 15:16:30|2167.66|2167.16|2167.91|2167.41|2167.91|2167.41|2167.66|2167.16|10
1645456600000|2022-02-21 15:16:40|2168.16|2167.66|2168.66|2168.16|2168.78|2168.28|2168.16|2167.66|93
1645456610000|2022-02-21 15:16:50|2168.78|2168.28|2168.16|2167.66|2168.91|2168.41|2168.16|2167.66|40
1645456620000|2022-02-21 15:17:00|2167.91|2167.41|2168.16|2167.66|2168.41|2167.91|2167.91|2167.41|64
1645456630000|2022-02-21 15:17:10|2168.03|2167.53|2167.91|2167.41|2168.41|2167.91|2167.91|2167.41|53
1645456640000|2022-02-21 15:17:20|2167.78|2167.28|2167.91|2167.41|2168.16|2167.66|2167.78|2167.28|60
1645456650000|2022-02-21 15:17:30|2167.66|2167.16|2167.78|2167.28|2167.91|2167.41|2167.41|2166.91|34
1645456660000|2022-02-21 15:17:40|2167.66|2167.16|2167.91|2167.41|2168.16|2167.66|2167.66|2167.16|23
1645456670000|2022-02-21 15:17:50|2168.16|2167.66|2168.41|2167.91|2168.41|2167.91|2168.16|2167.66|34
1645456680000|2022-02-21 15:18:00|2168.28|2167.78|2168.41|2167.91|2168.53|2168.03|2168.28|2167.78|25
1645456690000|2022-02-21 15:18:10|2168.53|2168.03|2168.91|2168.41|2168.91|2168.41|2168.53|2168.03|37
1645456700000|2022-02-21 15:18:20|2169.16|2168.66|2170.03|2169.53|2170.16|2169.66|2169.16|2168.66|226
1645456710000|2022-02-21 15:18:30|2170.16|2169.66|2170.66|2170.16|2170.66|2170.16|2170.16|2169.66|121
1645456720000|2022-02-21 15:18:40|2170.53|2170.03|2170.16|2169.66|2170.53|2170.03|2170.03|2169.53|121
1645456730000|2022-02-21 15:18:50|2170.28|2169.78|2170.41|2169.91|2170.41|2169.91|2170.16|2169.66|34
1645456740000|2022-02-21 15:19:00|2170.53|2170.03|2170.66|2170.16|2170.66|2170.16|2170.41|2169.91|28
1645456750000|2022-02-21 15:19:10|2170.53|2170.03|2169.66|2169.16|2170.66|2170.16|2169.66|2169.16|123
1645456760000|2022-02-21 15:19:20|2169.78|2169.28|2170.41|2169.91|2170.41|2169.91|2169.78|2169.28|27
1645456770000|2022-02-21 15:19:30|2170.53|2170.03|2170.66|2170.16|2170.66|2170.16|2170.53|2170.03|4
1645456780000|2022-02-21 15:19:40|2170.91|2170.41|2171.41|2170.91|2171.53|2171.03|2170.66|2170.16|102
1645456790000|2022-02-21 15:19:50|2171.53|2171.03|2171.41|2170.91|2171.66|2171.16|2171.41|2170.91|23
1645456800000|2022-02-21 15:20:00|2171.53|2171.03|2171.16|2170.66|2171.66|2171.16|2171.16|2170.66|76
1645456810000|2022-02-21 15:20:10|2170.91|2170.41|2171.41|2170.91|2171.41|2170.91|2170.41|2169.91|159
1645456820000|2022-02-21 15:20:20|2171.28|2170.78|2170.66|2170.16|2171.41|2170.91|2170.66|2170.16|155
1645456830000|2022-02-21 15:20:30|2170.53|2170.03|2170.66|2170.16|2170.91|2170.41|2170.41|2169.91|63
1645456840000|2022-02-21 15:20:40|2170.78|2170.28|2170.91|2170.41|2171.03|2170.53|2170.66|2170.16|70
1645456850000|2022-02-21 15:20:50|2170.78|2170.28|2170.91|2170.41|2171.16|2170.66|2170.78|2170.28|62
1645456860000|2022-02-21 15:21:00|2170.66|2170.16|2171.16|2170.66|2171.16|2170.66|2170.66|2170.16|40
1645456870000|2022-02-21 15:21:10|2171.03|2170.53|2170.78|2170.28|2171.03|2170.53|2170.66|2170.16|40
1645456880000|2022-02-21 15:21:20|2170.91|2170.41|2169.91|2169.41|2170.91|2170.41|2169.91|2169.41|106
1645456890000|2022-02-21 15:21:30|2169.78|2169.28|2169.78|2169.28|2169.78|2169.28|2169.66|2169.16|46
1645456900000|2022-02-21 15:21:40|2169.91|2169.41|2169.66|2169.16|2169.91|2169.41|2169.66|2169.16|3
1645456910000|2022-02-21 15:21:50|2169.53|2169.03|2169.91|2169.41|2169.91|2169.41|2169.41|2168.91|70
1645456920000|2022-02-21 15:22:00|2169.78|2169.28|2169.66|2169.16|2170.16|2169.66|2169.66|2169.16|66
1645456930000|2022-02-21 15:22:10|2169.41|2168.91|2169.53|2169.03|2169.53|2169.03|2169.41|2168.91|56
1645456940000|2022-02-21 15:22:20|2169.66|2169.16|2169.91|2169.41|2170.03|2169.53|2169.66|2169.16|40
1645456950000|2022-02-21 15:22:30|2169.78|2169.28|2169.66|2169.16|2169.91|2169.41|2169.66|2169.16|18
1645456960000|2022-02-21 15:22:40|2169.78|2169.28|2169.66|2169.16|2169.78|2169.28|2169.66|2169.16|75
1645456970000|2022-02-21 15:22:50|2169.53|2169.03|2170.03|2169.53|2170.16|2169.66|2169.41|2168.91|17
1645456980000|2022-02-21 15:23:00|2169.91|2169.41|2170.16|2169.66|2170.41|2169.91|2169.91|2169.41|28
1645456990000|2022-02-21 15:23:10|2170.28|2169.78|2170.41|2169.91|2170.66|2170.16|2170.28|2169.78|36
1645457000000|2022-02-21 15:23:20|2170.53|2170.03|2170.16|2169.66|2170.66|2170.16|2170.16|2169.66|43
1645457010000|2022-02-21 15:23:30|2170.28|2169.78|2170.16|2169.66|2170.28|2169.78|2169.91|2169.41|24
1645457020000|2022-02-21 15:23:40|2170.03|2169.53|2169.91|2169.41|2170.16|2169.66|2169.91|2169.41|22
1645457030000|2022-02-21 15:23:50|2169.78|2169.28|2169.66|2169.16|2169.78|2169.28|2169.66|2169.16|20
1645457040000|2022-02-21 15:24:00|2169.53|2169.03|2169.66|2169.16|2169.66|2169.16|2169.28|2168.78|44
1645457050000|2022-02-21 15:24:10|2169.53|2169.03|2169.28|2168.78|2169.53|2169.03|2169.16|2168.66|26
1645457060000|2022-02-21 15:24:20|2169.41|2168.91|2169.41|2168.91|2169.41|2168.91|2169.16|2168.66|99
1645457070000|2022-02-21 15:24:30|2169.66|2169.16|2168.91|2168.41|2169.66|2169.16|2168.91|2168.41|48
1645457080000|2022-02-21 15:24:40|2168.78|2168.28|2168.91|2168.41|2168.91|2168.41|2168.78|2168.28|20
1645457090000|2022-02-21 15:24:50|2168.78|2168.28|2168.91|2168.41|2168.91|2168.41|2168.66|2168.16|137
1645457100000|2022-02-21 15:25:00|2169.03|2168.53|2169.16|2168.66|2169.41|2168.91|2169.03|2168.53|36
1645457110000|2022-02-21 15:25:10|2169.03|2168.53|2169.41|2168.91|2169.41|2168.91|2168.91|2168.41|105
1645457120000|2022-02-21 15:25:20|2169.66|2169.16|2169.41|2168.91|2169.66|2169.16|2169.41|2168.91|110
1645457130000|2022-02-21 15:25:30|2169.28|2168.78|2169.03|2168.53|2169.41|2168.91|2168.91|2168.41|21
1645457140000|2022-02-21 15:25:40|2169.16|2168.66|2169.16|2168.66|2169.16|2168.66|2168.91|2168.41|18
1645457150000|2022-02-21 15:25:50|2169.03|2168.53|2167.91|2167.41|2169.16|2168.66|2167.91|2167.41|99
1645457160000|2022-02-21 15:26:00|2167.78|2167.28|2166.78|2166.28|2167.78|2167.28|2166.66|2166.16|351
1645457170000|2022-02-21 15:26:10|2166.91|2166.41|2167.41|2166.91|2167.41|2166.91|2166.78|2166.28|137
1645457180000|2022-02-21 15:26:20|2167.53|2167.03|2167.91|2167.41|2167.91|2167.41|2167.53|2167.03|99
1645457190000|2022-02-21 15:26:30|2167.78|2167.28|2167.41|2166.91|2167.91|2167.41|2167.41|2166.91|75
1645457200000|2022-02-21 15:26:40|2167.28|2166.78|2167.16|2166.66|2167.41|2166.91|2167.16|2166.66|57
1645457210000|2022-02-21 15:26:50|2166.91|2166.41|2166.91|2166.41|2166.91|2166.41|2166.91|2166.41|10
1645457220000|2022-02-21 15:27:00|2167.03|2166.53|2166.91|2166.41|2167.16|2166.66|2166.91|2166.41|57
1645457230000|2022-02-21 15:27:10|2167.03|2166.53|2166.78|2166.28|2167.16|2166.66|2166.66|2166.16|54
1645457240000|2022-02-21 15:27:20|2166.91|2166.41|2166.66|2166.16|2166.91|2166.41|2166.53|2166.03|30
1645457250000|2022-02-21 15:27:30|2166.78|2166.28|2167.16|2166.66|2167.28|2166.78|2166.66|2166.16|86
1645457260000|2022-02-21 15:27:40|2167.41|2166.91|2168.66|2168.16|2168.66|2168.16|2167.41|2166.91|92
1645457270000|2022-02-21 15:27:50|2168.28|2167.78|2168.91|2168.41|2168.91|2168.41|2168.16|2167.66|93
1645457280000|2022-02-21 15:28:00|2169.03|2168.53|2169.66|2169.16|2169.66|2169.16|2169.03|2168.53|278
1645457290000|2022-02-21 15:28:10|2169.53|2169.03|2170.66|2170.16|2170.66|2170.16|2169.41|2168.91|65
1645457300000|2022-02-21 15:28:20|2170.41|2169.91|2170.03|2169.53|2170.41|2169.91|2169.66|2169.16|85
1645457310000|2022-02-21 15:28:30|2169.91|2169.41|2169.91|2169.41|2170.16|2169.66|2169.66|2169.16|52
1645457320000|2022-02-21 15:28:40|2170.03|2169.53|2170.16|2169.66|2170.16|2169.66|2169.66|2169.16|62
1645457330000|2022-02-21 15:28:50|2169.91|2169.41|2169.66|2169.16|2170.16|2169.66|2169.66|2169.16|35
1645457340000|2022-02-21 15:29:00|2169.53|2169.03|2169.66|2169.16|2169.66|2169.16|2169.16|2168.66|62
1645457350000|2022-02-21 15:29:10|2169.53|2169.03|2170.16|2169.66|2170.16|2169.66|2169.53|2169.03|143
1645457360000|2022-02-21 15:29:20|2170.66|2170.16|2170.91|2170.41|2171.16|2170.66|2170.41|2169.91|96
1645457370000|2022-02-21 15:29:30|2170.66|2170.16|2170.91|2170.41|2170.91|2170.41|2170.53|2170.03|35
1645457380000|2022-02-21 15:29:40|2170.78|2170.28|2170.91|2170.41|2170.91|2170.41|2170.66|2170.16|8
1645457390000|2022-02-21 15:29:50|2170.41|2169.91|2170.41|2169.91|2170.41|2169.91|2170.16|2169.66|36
1645457400000|2022-02-21 15:30:00|2170.28|2169.78|2170.16|2169.66|2170.41|2169.91|2169.78|2169.28|39
1645457410000|2022-02-21 15:30:10|2170.03|2169.53|2169.66|2169.16|2170.16|2169.66|2169.41|2168.91|55
1645457420000|2022-02-21 15:30:20|2169.53|2169.03|2169.66|2169.16|2169.91|2169.41|2169.41|2168.91|30
1645457430000|2022-02-21 15:30:30|2169.78|2169.28|2169.91|2169.41|2170.16|2169.66|2169.66|2169.16|17
1645457440000|2022-02-21 15:30:40|2170.03|2169.53|2170.66|2170.16|2170.78|2170.28|2170.03|2169.53|53
1645457450000|2022-02-21 15:30:50|2170.53|2170.03|2170.53|2170.03|2170.66|2170.16|2170.28|2169.78|74
1645457460000|2022-02-21 15:31:00|2170.66|2170.16|2170.91|2170.41|2171.03|2170.53|2170.53|2170.03|108
1645457470000|2022-02-21 15:31:10|2171.16|2170.66|2170.91|2170.41|2171.28|2170.78|2170.91|2170.41|196
1645457480000|2022-02-21 15:31:20|2171.03|2170.53|2170.91|2170.41|2171.03|2170.53|2170.91|2170.41|63
1645457490000|2022-02-21 15:31:30|2171.03|2170.53|2171.41|2170.91|2171.41|2170.91|2170.91|2170.41|70
1645457500000|2022-02-21 15:31:40|2171.66|2171.16|2171.66|2171.16|2171.91|2171.41|2171.66|2171.16|82
1645457510000|2022-02-21 15:31:50|2171.78|2171.28|2171.66|2171.16|2171.91|2171.41|2171.53|2171.03|53
1645457520000|2022-02-21 15:32:00|2171.78|2171.28|2171.66|2171.16|2171.78|2171.28|2171.53|2171.03|15
1645457530000|2022-02-21 15:32:10|2171.53|2171.03|2171.66|2171.16|2171.66|2171.16|2171.41|2170.91|31
1645457540000|2022-02-21 15:32:20|2171.91|2171.41|2172.53|2172.03|2172.66|2172.16|2171.91|2171.41|115
1645457550000|2022-02-21 15:32:30|2172.41|2171.91|2172.78|2172.28|2172.78|2172.28|2172.41|2171.91|146
1645457560000|2022-02-21 15:32:40|2172.91|2172.41|2172.78|2172.28|2172.91|2172.41|2172.66|2172.16|74
1645457570000|2022-02-21 15:32:50|2172.91|2172.41|2172.41|2171.91|2172.91|2172.41|2172.16|2171.66|76
1645457580000|2022-02-21 15:33:00|2172.28|2171.78|2172.41|2171.91|2172.53|2172.03|2172.28|2171.78|23
1645457590000|2022-02-21 15:33:10|2172.53|2172.03|2173.03|2172.53|2173.03|2172.53|2172.53|2172.03|49
1645457600000|2022-02-21 15:33:20|2172.91|2172.41|2173.16|2172.66|2173.16|2172.66|2172.91|2172.41|21
1645457610000|2022-02-21 15:33:30|2173.03|2172.53|2172.66|2172.16|2173.16|2172.66|2172.66|2172.16|26
1645457620000|2022-02-21 15:33:40|2172.78|2172.28|2172.41|2171.91|2172.78|2172.28|2172.28|2171.78|49
1645457630000|2022-02-21 15:33:50|2172.53|2172.03|2172.53|2172.03|2172.66|2172.16|2172.28|2171.78|41
1645457640000|2022-02-21 15:34:00|2172.41|2171.91|2172.41|2171.91|2172.41|2171.91|2172.16|2171.66|100
1645457650000|2022-02-21 15:34:10|2172.53|2172.03|2172.53|2172.03|2172.66|2172.16|2172.41|2171.91|17
1645457660000|2022-02-21 15:34:20|2172.66|2172.16|2172.41|2171.91|2172.66|2172.16|2172.28|2171.78|70
1645457670000|2022-02-21 15:34:30|2172.53|2172.03|2172.41|2171.91|2172.66|2172.16|2172.41|2171.91|39
1645457680000|2022-02-21 15:34:40|2172.28|2171.78|2172.03|2171.53|2172.41|2171.91|2172.03|2171.53|29
1645457690000|2022-02-21 15:34:50|2171.91|2171.41|2172.28|2171.78|2172.41|2171.91|2171.91|2171.41|39
1645457700000|2022-02-21 15:35:00|2172.16|2171.66|2172.03|2171.53|2172.16|2171.66|2171.91|2171.41|40
1645457710000|2022-02-21 15:35:10|2171.91|2171.41|2172.16|2171.66|2172.28|2171.78|2171.91|2171.41|16
1645457720000|2022-02-21 15:35:20|2172.03|2171.53|2171.91|2171.41|2172.03|2171.53|2171.91|2171.41|14
1645457730000|2022-02-21 15:35:30|2171.66|2171.16|2171.91|2171.41|2172.03|2171.53|2171.66|2171.16|55
1645457740000|2022-02-21 15:35:40|2172.03|2171.53|2172.16|2171.66|2172.16|2171.66|2171.91|2171.41|6
1645457750000|2022-02-21 15:35:50|2172.41|2171.91|2172.16|2171.66|2172.66|2172.16|2172.03|2171.53|27
1645457760000|2022-02-21 15:36:00|2172.03|2171.53|2170.91|2170.41|2172.16|2171.66|2170.91|2170.41|55
1645457770000|2022-02-21 15:36:10|2170.66|2170.16|2171.16|2170.66|2171.16|2170.66|2170.41|2169.91|51
1645457780000|2022-02-21 15:36:20|2171.28|2170.78|2171.66|2171.16|2171.66|2171.16|2171.16|2170.66|31
1645457790000|2022-02-21 15:36:30|2171.91|2171.41|2171.66|2171.16|2171.91|2171.41|2171.41|2170.91|34
1645457800000|2022-02-21 15:36:40|2171.53|2171.03|2171.91|2171.41|2172.16|2171.66|2171.41|2170.91|31
1645457810000|2022-02-21 15:36:50|2172.03|2171.53|2171.91|2171.41|2172.03|2171.53|2171.66|2171.16|9
1645457820000|2022-02-21 15:37:00|2171.78|2171.28|2171.66|2171.16|2171.91|2171.41|2171.41|2170.91|35
1645457830000|2022-02-21 15:37:10|2171.53|2171.03|2171.41|2170.91|2171.66|2171.16|2171.16|2170.66|21
1645457840000|2022-02-21 15:37:20|2171.28|2170.78|2170.91|2170.41|2171.41|2170.91|2170.91|2170.41|65
1645457850000|2022-02-21 15:37:30|2171.03|2170.53|2171.16|2170.66|2171.16|2170.66|2170.91|2170.41|14
1645457860000|2022-02-21 15:37:40|2171.03|2170.53|2170.91|2170.41|2171.16|2170.66|2170.91|2170.41|37
1645457870000|2022-02-21 15:37:50|2170.78|2170.28|2170.66|2170.16|2170.78|2170.28|2170.66|2170.16|25
1645457880000|2022-02-21 15:38:00|2170.78|2170.28|2170.78|2170.28|2171.16|2170.66|2170.78|2170.28|31
1645457890000|2022-02-21 15:38:10|2170.66|2170.16|2170.91|2170.41|2170.91|2170.41|2170.66|2170.16|8
1645457900000|2022-02-21 15:38:20|2170.78|2170.28|2170.66|2170.16|2170.78|2170.28|2170.66|2170.16|13
1645457910000|2022-02-21 15:38:30|2170.78|2170.28|2170.66|2170.16|2170.78|2170.28|2170.66|2170.16|1
1645457920000|2022-02-21 15:38:40|2170.78|2170.28|2170.78|2170.28|2170.91|2170.41|2170.66|2170.16|26
1645457930000|2022-02-21 15:38:50|2170.66|2170.16|2170.66|2170.16|2170.66|2170.16|2170.66|2170.16|6
1645457950000|2022-02-21 15:39:10|2170.41|2169.91|2170.66|2170.16|2170.66|2170.16|2170.41|2169.91|13
1645457960000|2022-02-21 15:39:20|2170.78|2170.28|2170.78|2170.28|2170.78|2170.28|2170.78|2170.28|10
1645457970000|2022-02-21 15:39:30|2170.66|2170.16|2171.91|2171.41|2171.91|2171.41|2170.66|2170.16|111
1645457980000|2022-02-21 15:39:40|2172.16|2171.66|2171.91|2171.41|2172.16|2171.66|2171.66|2171.16|168
1645457990000|2022-02-21 15:39:50|2172.03|2171.53|2171.91|2171.41|2172.41|2171.91|2171.91|2171.41|39
1645458000000|2022-02-21 15:40:00|2171.78|2171.28|2171.91|2171.41|2171.91|2171.41|2171.66|2171.16|30
1645458010000|2022-02-21 15:40:10|2171.78|2171.28|2171.91|2171.41|2171.91|2171.41|2171.66|2171.16|3
1645458020000|2022-02-21 15:40:20|2171.78|2171.28|2171.66|2171.16|2171.91|2171.41|2171.66|2171.16|11
1645458030000|2022-02-21 15:40:30|2171.41|2170.91|2171.66|2171.16|2171.66|2171.16|2171.41|2170.91|12
1645458040000|2022-02-21 15:40:40|2171.91|2171.41|2171.91|2171.41|2171.91|2171.41|2171.66|2171.16|18
1645458050000|2022-02-21 15:40:50|2171.78|2171.28|2171.78|2171.28|2171.78|2171.28|2171.78|2171.28|3
1645458060000|2022-02-21 15:41:00|2171.91|2171.41|2171.91|2171.41|2171.91|2171.41|2171.66|2171.16|33
1645458070000|2022-02-21 15:41:10|2171.78|2171.28|2171.66|2171.16|2171.91|2171.41|2171.66|2171.16|17
1645458080000|2022-02-21 15:41:20|2171.78|2171.28|2171.41|2170.91|2171.91|2171.41|2171.41|2170.91|9
1645458090000|2022-02-21 15:41:30|2171.53|2171.03|2171.66|2171.16|2171.91|2171.41|2171.41|2170.91|38
1645458100000|2022-02-21 15:41:40|2171.78|2171.28|2171.66|2171.16|2171.91|2171.41|2171.66|2171.16|17
1645458110000|2022-02-21 15:41:50|2171.78|2171.28|2171.66|2171.16|2171.91|2171.41|2171.41|2170.91|12
1645458120000|2022-02-21 15:42:00|2171.41|2170.91|2171.28|2170.78|2171.66|2171.16|2171.28|2170.78|3
1645458130000|2022-02-21 15:42:10|2171.41|2170.91|2171.66|2171.16|2171.66|2171.16|2171.28|2170.78|37
1645458140000|2022-02-21 15:42:20|2171.53|2171.03|2171.41|2170.91|2171.53|2171.03|2171.41|2170.91|30
1645458150000|2022-02-21 15:42:30|2171.53|2171.03|2171.41|2170.91|2171.66|2171.16|2171.41|2170.91|21
1645458160000|2022-02-21 15:42:40|2171.53|2171.03|2172.16|2171.66|2172.16|2171.66|2171.41|2170.91|55
1645458170000|2022-02-21 15:42:50|2172.03|2171.53|2171.91|2171.41|2172.03|2171.53|2171.91|2171.41|97
1645458180000|2022-02-21 15:43:00|2172.16|2171.66|2171.91|2171.41|2172.16|2171.66|2171.91|2171.41|41
1645458190000|2022-02-21 15:43:10|2172.16|2171.66|2172.16|2171.66|2172.41|2171.91|2172.16|2171.66|35
1645458200000|2022-02-21 15:43:20|2172.28|2171.78|2172.16|2171.66|2172.41|2171.91|2172.03|2171.53|71
1645458210000|2022-02-21 15:43:30|2172.28|2171.78|2172.41|2171.91|2172.41|2171.91|2172.16|2171.66|25
1645458220000|2022-02-21 15:43:40|2172.66|2172.16|2172.66|2172.16|2172.66|2172.16|2172.41|2171.91|36
1645458230000|2022-02-21 15:43:50|2172.91|2172.41|2172.91|2172.41|2172.91|2172.41|2172.91|2172.41|15
1645458240000|2022-02-21 15:44:00|2172.66|2172.16|2172.91|2172.41|2172.91|2172.41|2172.66|2172.16|80
1645458250000|2022-02-21 15:44:10|2173.03|2172.53|2173.16|2172.66|2173.16|2172.66|2172.91|2172.41|38
1645458260000|2022-02-21 15:44:20|2173.28|2172.78|2173.16|2172.66|2173.41|2172.91|2173.16|2172.66|83
1645458270000|2022-02-21 15:44:30|2172.91|2172.41|2172.91|2172.41|2172.91|2172.41|2172.66|2172.16|26
1645458290000|2022-02-21 15:44:50|2172.78|2172.28|2172.91|2172.41|2172.91|2172.41|2172.78|2172.28|23
1645458300000|2022-02-21 15:45:00|2173.03|2172.53|2172.91|2172.41|2173.16|2172.66|2172.91|2172.41|44
1645458310000|2022-02-21 15:45:10|2172.78|2172.28|2172.41|2171.91|2172.91|2172.41|2172.41|2171.91|69
1645458320000|2022-02-21 15:45:20|2172.53|2172.03|2172.53|2172.03|2172.66|2172.16|2172.41|2171.91|15
1645458330000|2022-02-21 15:45:30|2172.66|2172.16|2172.41|2171.91|2172.66|2172.16|2172.41|2171.91|38
1645458340000|2022-02-21 15:45:40|2172.28|2171.78|2171.91|2171.41|2172.28|2171.78|2171.91|2171.41|29
1645458350000|2022-02-21 15:45:50|2171.66|2171.16|2171.66|2171.16|2171.91|2171.41|2171.66|2171.16|31
1645458360000|2022-02-21 15:46:00|2171.78|2171.28|2171.41|2170.91|2171.78|2171.28|2171.41|2170.91|25
1645458370000|2022-02-21 15:46:10|2171.53|2171.03|2171.41|2170.91|2171.53|2171.03|2171.16|2170.66|41
1645458380000|2022-02-21 15:46:20|2171.28|2170.78|2171.41|2170.91|2171.41|2170.91|2171.16|2170.66|34
1645458390000|2022-02-21 15:46:30|2171.28|2170.78|2171.16|2170.66|2171.41|2170.91|2171.16|2170.66|11
1645458400000|2022-02-21 15:46:40|2171.28|2170.78|2170.91|2170.41|2171.41|2170.91|2170.91|2170.41|116
1645458410000|2022-02-21 15:46:50|2170.78|2170.28|2170.28|2169.78|2170.91|2170.41|2170.28|2169.78|49
1645458420000|2022-02-21 15:47:00|2170.41|2169.91|2169.91|2169.41|2170.41|2169.91|2169.91|2169.41|25
1645458430000|2022-02-21 15:47:10|2169.78|2169.28|2170.16|2169.66|2170.16|2169.66|2169.66|2169.16|31
1645458440000|2022-02-21 15:47:20|2170.03|2169.53|2170.16|2169.66|2170.16|2169.66|2169.91|2169.41|28
1645458450000|2022-02-21 15:47:30|2170.03|2169.53|2170.16|2169.66|2170.16|2169.66|2170.03|2169.53|4
1645458460000|2022-02-21 15:47:40|2170.28|2169.78|2170.28|2169.78|2170.41|2169.91|2170.16|2169.66|24
1645458470000|2022-02-21 15:47:50|2170.41|2169.91|2170.66|2170.16|2170.91|2170.41|2170.28|2169.78|87
1645458480000|2022-02-21 15:48:00|2170.78|2170.28|2170.41|2169.91|2171.16|2170.66|2170.41|2169.91|67
1645458490000|2022-02-21 15:48:10|2170.53|2170.03|2170.66|2170.16|2170.66|2170.16|2170.28|2169.78|49
1645458500000|2022-02-21 15:48:20|2170.41|2169.91|2169.53|2169.03|2170.41|2169.91|2169.53|2169.03|28
1645458510000|2022-02-21 15:48:30|2169.41|2168.91|2169.16|2168.66|2169.66|2169.16|2169.03|2168.53|19
1645458520000|2022-02-21 15:48:40|2169.03|2168.53|2167.91|2167.41|2169.16|2168.66|2167.91|2167.41|79
1645458530000|2022-02-21 15:48:50|2167.78|2167.28|2166.91|2166.41|2167.78|2167.28|2166.91|2166.41|183
1645458540000|2022-02-21 15:49:00|2167.16|2166.66|2167.16|2166.66|2167.16|2166.66|2166.91|2166.41|143
1645458550000|2022-02-21 15:49:10|2167.03|2166.53|2167.16|2166.66|2167.16|2166.66|2166.91|2166.41|77
1645458560000|2022-02-21 15:49:20|2167.03|2166.53|2166.91|2166.41|2167.16|2166.66|2166.66|2166.16|46
1645458570000|2022-02-21 15:49:30|2166.78|2166.28|2165.91|2165.41|2166.78|2166.28|2165.91|2165.41|94
1645458580000|2022-02-21 15:49:40|2165.78|2165.28|2165.91|2165.41|2166.16|2165.66|2165.41|2164.91|201
1645458590000|2022-02-21 15:49:50|2166.16|2165.66|2166.16|2165.66|2166.41|2165.91|2166.16|2165.66|26
1645458600000|2022-02-21 15:50:00|2166.28|2165.78|2165.66|2165.16|2166.28|2165.78|2165.66|2165.16|61
1645458610000|2022-02-21 15:50:10|2165.78|2165.28|2165.91|2165.41|2165.91|2165.41|2165.66|2165.16|49
1645458620000|2022-02-21 15:50:20|2166.16|2165.66|2165.53|2165.03|2166.16|2165.66|2165.53|2165.03|52
1645458630000|2022-02-21 15:50:30|2165.41|2164.91|2164.66|2164.16|2165.41|2164.91|2164.66|2164.16|61
1645458640000|2022-02-21 15:50:40|2164.91|2164.41|2165.16|2164.66|2165.16|2164.66|2164.78|2164.28|57
1645458650000|2022-02-21 15:50:50|2165.03|2164.53|2164.91|2164.41|2165.28|2164.78|2164.91|2164.41|17
1645458660000|2022-02-21 15:51:00|2165.03|2164.53|2165.16|2164.66|2165.41|2164.91|2165.03|2164.53|16
1645458670000|2022-02-21 15:51:10|2165.03|2164.53|2164.91|2164.41|2165.16|2164.66|2164.91|2164.41|41
1645458680000|2022-02-21 15:51:20|2165.03|2164.53|2164.91|2164.41|2165.16|2164.66|2164.91|2164.41|11
1645458690000|2022-02-21 15:51:30|2165.03|2164.53|2164.91|2164.41|2165.16|2164.66|2164.53|2164.03|101
1645458700000|2022-02-21 15:51:40|2165.03|2164.53|2164.66|2164.16|2165.16|2164.66|2164.66|2164.16|21
1645458710000|2022-02-21 15:51:50|2164.78|2164.28|2164.41|2163.91|2164.91|2164.41|2164.41|2163.91|35
1645458720000|2022-02-21 15:52:00|2164.53|2164.03|2164.53|2164.03|2164.66|2164.16|2164.41|2163.91|9
1645458730000|2022-02-21 15:52:10|2164.66|2164.16|2165.03|2164.53|2165.16|2164.66|2164.41|2163.91|98
1645458740000|2022-02-21 15:52:20|2165.16|2164.66|2165.16|2164.66|2165.16|2164.66|2165.16|2164.66|9
1645458750000|2022-02-21 15:52:30|2165.28|2164.78|2165.41|2164.91|2165.41|2164.91|2165.16|2164.66|21
1645458760000|2022-02-21 15:52:40|2165.53|2165.03|2165.41|2164.91|2165.53|2165.03|2165.41|2164.91|24
1645458770000|2022-02-21 15:52:50|2165.66|2165.16|2165.53|2165.03|2165.66|2165.16|2165.53|2165.03|43
1645458780000|2022-02-21 15:53:00|2165.41|2164.91|2165.66|2165.16|2165.66|2165.16|2165.16|2164.66|66
1645458790000|2022-02-21 15:53:10|2165.78|2165.28|2165.53|2165.03|2165.91|2165.41|2165.41|2164.91|77
1645458800000|2022-02-21 15:53:20|2165.66|2165.16|2166.66|2166.16|2166.66|2166.16|2165.66|2165.16|135
1645458810000|2022-02-21 15:53:30|2166.78|2166.28|2167.16|2166.66|2167.16|2166.66|2166.78|2166.28|105
1645458820000|2022-02-21 15:53:40|2167.28|2166.78|2166.78|2166.28|2167.41|2166.91|2166.78|2166.28|344
1645458830000|2022-02-21 15:53:50|2166.91|2166.41|2167.41|2166.91|2167.66|2167.16|2166.91|2166.41|135
1645458840000|2022-02-21 15:54:00|2167.53|2167.03|2167.41|2166.91|2167.66|2167.16|2167.41|2166.91|46
1645458850000|2022-02-21 15:54:10|2167.28|2166.78|2167.53|2167.03|2167.66|2167.16|2167.16|2166.66|71
1645458860000|2022-02-21 15:54:20|2167.66|2167.16|2167.66|2167.16|2167.91|2167.41|2167.53|2167.03|36
1645458870000|2022-02-21 15:54:30|2167.78|2167.28|2167.41|2166.91|2167.91|2167.41|2167.41|2166.91|56
1645458880000|2022-02-21 15:54:40|||||||||1
1645458890000|2022-02-21 15:54:50|2167.28|2166.78|2167.16|2166.66|2167.28|2166.78|2167.16|2166.66|30
1645458900000|2022-02-21 15:55:00|2167.03|2166.53|2167.03|2166.53|2167.16|2166.66|2166.91|2166.41|126
1645458910000|2022-02-21 15:55:10|2167.16|2166.66|2166.91|2166.41|2167.16|2166.66|2166.66|2166.16|57
1645458920000|2022-02-21 15:55:20|2166.66|2166.16|2167.16|2166.66|2167.16|2166.66|2166.66|2166.16|93
1645458930000|2022-02-21 15:55:30|2167.03|2166.53|2166.91|2166.41|2167.03|2166.53|2166.66|2166.16|29
1645458940000|2022-02-21 15:55:40|2166.78|2166.28|2166.66|2166.16|2166.78|2166.28|2166.66|2166.16|1
1645458950000|2022-02-21 15:55:50|2166.78|2166.28|2166.91|2166.41|2166.91|2166.41|2166.78|2166.28|12
1645458960000|2022-02-21 15:56:00|2166.78|2166.28|2166.91|2166.41|2166.91|2166.41|2166.66|2166.16|34
1645458970000|2022-02-21 15:56:10|2167.03|2166.53|2167.16|2166.66|2167.16|2166.66|2167.03|2166.53|11
1645458980000|2022-02-21 15:56:20|2167.03|2166.53|2167.16|2166.66|2167.16|2166.66|2166.91|2166.41|58
1645458990000|2022-02-21 15:56:30|2167.03|2166.53|2167.16|2166.66|2167.16|2166.66|2167.03|2166.53|14
1645459000000|2022-02-21 15:56:40|2167.03|2166.53|2166.91|2166.41|2167.16|2166.66|2166.91|2166.41|29
1645459010000|2022-02-21 15:56:50|2166.78|2166.28|2166.41|2165.91|2166.78|2166.28|2166.41|2165.91|78
1645459020000|2022-02-21 15:57:00|2166.28|2165.78|2166.16|2165.66|2166.41|2165.91|2166.16|2165.66|34
1645459030000|2022-02-21 15:57:10|2166.28|2165.78|2166.16|2165.66|2166.28|2165.78|2166.16|2165.66|21
1645459040000|2022-02-21 15:57:20|2166.28|2165.78|2166.16|2165.66|2166.41|2165.91|2166.16|2165.66|19
1645459050000|2022-02-21 15:57:30|2166.28|2165.78|2166.66|2166.16|2166.66|2166.16|2166.16|2165.66|38
1645459060000|2022-02-21 15:57:40|2166.91|2166.41|2167.16|2166.66|2167.16|2166.66|2166.91|2166.41|46
1645459070000|2022-02-21 15:57:50|2167.28|2166.78|2167.41|2166.91|2167.41|2166.91|2167.16|2166.66|20
1645459080000|2022-02-21 15:58:00|2167.28|2166.78|2167.16|2166.66|2167.41|2166.91|2167.03|2166.53|53
1645459090000|2022-02-21 15:58:10|2167.28|2166.78|2167.03|2166.53|2167.41|2166.91|2167.03|2166.53|26
1645459100000|2022-02-21 15:58:20|2166.91|2166.41|2167.03|2166.53|2167.16|2166.66|2166.91|2166.41|22
1645459110000|2022-02-21 15:58:30|2166.91|2166.41|2166.66|2166.16|2167.03|2166.53|2166.66|2166.16|17
1645459120000|2022-02-21 15:58:40|2166.53|2166.03|2166.41|2165.91|2166.53|2166.03|2166.41|2165.91|25
1645459130000|2022-02-21 15:58:50|2166.53|2166.03|2166.41|2165.91|2166.53|2166.03|2166.41|2165.91|132
1645459140000|2022-02-21 15:59:00|2166.28|2165.78|2166.16|2165.66|2166.28|2165.78|2166.16|2165.66|23
1645459150000|2022-02-21 15:59:10|2165.91|2165.41|2165.91|2165.41|2166.03|2165.53|2165.91|2165.41|39
1645459160000|2022-02-21 15:59:20|||||||||39
1645459170000|2022-02-21 15:59:30|2166.03|2165.53|2165.91|2165.41|2166.03|2165.53|2165.91|2165.41|42
1645459180000|2022-02-21 15:59:40|2166.03|2165.53|2166.28|2165.78|2166.41|2165.91|2166.03|2165.53|59
1645459190000|2022-02-21 15:59:50|2166.41|2165.91|2166.16|2165.66|2166.41|2165.91|2166.03|2165.53|37
1645459200000|2022-02-21 16:00:00|2166.03|2165.53|2165.66|2165.16|2166.03|2165.53|2165.41|2164.91|88
1645459210000|2022-02-21 16:00:10|2165.91|2165.41|2165.28|2164.78|2165.91|2165.41|2165.28|2164.78|43
1645459220000|2022-02-21 16:00:20|2165.41|2164.91|2165.41|2164.91|2165.66|2165.16|2165.28|2164.78|84
1645459230000|2022-02-21 16:00:30|2165.53|2165.03|2165.16|2164.66|2165.66|2165.16|2165.16|2164.66|22
1645459240000|2022-02-21 16:00:40|2165.28|2164.78|2165.66|2165.16|2165.66|2165.16|2165.16|2164.66|49
1645459250000|2022-02-21 16:00:50|2165.78|2165.28|2165.91|2165.41|2165.91|2165.41|2165.78|2165.28|24
1645459260000|2022-02-21 16:01:00|2165.78|2165.28|2165.16|2164.66|2165.91|2165.41|2165.16|2164.66|59
1645459270000|2022-02-21 16:01:10|2165.28|2164.78|2165.16|2164.66|2165.41|2164.91|2165.16|2164.66|43
1645459280000|2022-02-21 16:01:20|2164.91|2164.41|2165.16|2164.66|2165.16|2164.66|2164.91|2164.41|23
1645459290000|2022-02-21 16:01:30|2165.03|2164.53|2165.66|2165.16|2165.66|2165.16|2165.03|2164.53|28
1645459300000|2022-02-21 16:01:40|2165.53|2165.03|2165.41|2164.91|2165.66|2165.16|2165.41|2164.91|11
1645459310000|2022-02-21 16:01:50|2165.53|2165.03|2165.66|2165.16|2165.78|2165.28|2165.41|2164.91|41
1645459320000|2022-02-21 16:02:00|2165.91|2165.41|2165.41|2164.91|2165.91|2165.41|2165.41|2164.91|45
1645459330000|2022-02-21 16:02:10|2165.53|2165.03|2165.91|2165.41|2165.91|2165.41|2165.41|2164.91|74
1645459340000|2022-02-21 16:02:20|2166.03|2165.53|2165.66|2165.16|2166.03|2165.53|2165.66|2165.16|54
1645459350000|2022-02-21 16:02:30|2165.41|2164.91|2165.91|2165.41|2165.91|2165.41|2165.41|2164.91|89
1645459360000|2022-02-21 16:02:40|2166.03|2165.53|2166.16|2165.66|2166.41|2165.91|2166.03|2165.53|73
1645459370000|2022-02-21 16:02:50|2166.03|2165.53|2166.16|2165.66|2166.16|2165.66|2166.03|2165.53|55
1645459380000|2022-02-21 16:03:00|2166.03|2165.53|2165.91|2165.41|2166.03|2165.53|2165.91|2165.41|26
1645459390000|2022-02-21 16:03:10|2165.78|2165.28|2165.78|2165.28|2165.78|2165.28|2165.66|2165.16|70
1645459400000|2022-02-21 16:03:20|2165.91|2165.41|2166.16|2165.66|2166.16|2165.66|2165.66|2165.16|31
1645459410000|2022-02-21 16:03:30|2165.91|2165.41|2166.16|2165.66|2166.16|2165.66|2165.91|2165.41|15
1645459420000|2022-02-21 16:03:40|2165.91|2165.41|2165.66|2165.16|2166.03|2165.53|2165.66|2165.16|14
1645459430000|2022-02-21 16:03:50|2165.78|2165.28|2165.78|2165.28|2165.91|2165.41|2165.66|2165.16|16
1645459440000|2022-02-21 16:04:00|2165.91|2165.41|2165.78|2165.28|2166.16|2165.66|2165.66|2165.16|44
1645459450000|2022-02-21 16:04:10|2165.91|2165.41|2165.41|2164.91|2165.91|2165.41|2165.41|2164.91|28
1645459460000|2022-02-21 16:04:20|2165.28|2164.78|2165.66|2165.16|2165.66|2165.16|2165.28|2164.78|14
1645459470000|2022-02-21 16:04:30|2165.53|2165.03|2165.41|2164.91|2165.53|2165.03|2165.41|2164.91|3
1645459480000|2022-02-21 16:04:40|2165.16|2164.66|2164.91|2164.41|2165.16|2164.66|2164.91|2164.41|23
1645459490000|2022-02-21 16:04:50|2165.16|2164.66|2164.91|2164.41|2165.16|2164.66|2164.91|2164.41|36
1645459500000|2022-02-21 16:05:00|2164.66|2164.16|2164.16|2163.66|2164.78|2164.28|2164.16|2163.66|55
1645459510000|2022-02-21 16:05:10|2164.28|2163.78|2164.41|2163.91|2164.41|2163.91|2164.28|2163.78|53
1645459520000|2022-02-21 16:05:20|2164.28|2163.78|2164.16|2163.66|2164.28|2163.78|2164.03|2163.53|104
1645459530000|2022-02-21 16:05:30|2164.28|2163.78|2164.16|2163.66|2164.41|2163.91|2164.16|2163.66|20
1645459540000|2022-02-21 16:05:40|2164.03|2163.53|2164.16|2163.66|2164.16|2163.66|2164.03|2163.53|14
1645459550000|2022-02-21 16:05:50|2164.41|2163.91|2164.66|2164.16|2164.66|2164.16|2164.41|2163.91|30
1645459560000|2022-02-21 16:06:00|2164.41|2163.91|2164.66|2164.16|2164.66|2164.16|2164.41|2163.91|48
1645459570000|2022-02-21 16:06:10|2164.91|2164.41|2164.91|2164.41|2165.16|2164.66|2164.91|2164.41|51
1645459580000|2022-02-21 16:06:20|2165.03|2164.53|2165.03|2164.53|2165.16|2164.66|2164.91|2164.41|52
1645459590000|2022-02-21 16:06:30|2164.91|2164.41|2165.16|2164.66|2165.16|2164.66|2164.91|2164.41|35
1645459600000|2022-02-21 16:06:40|2165.41|2164.91|2165.91|2165.41|2165.91|2165.41|2165.41|2164.91|139
1645459610000|2022-02-21 16:06:50|2166.16|2165.66|2165.41|2164.91|2166.16|2165.66|2165.41|2164.91|47
1645459620000|2022-02-21 16:07:00|2165.53|2165.03|2165.53|2165.03|2165.66|2165.16|2165.41|2164.91|50
1645459630000|2022-02-21 16:07:10|2165.41|2164.91|2165.53|2165.03|2165.66|2165.16|2165.41|2164.91|52
1645459640000|2022-02-21 16:07:20|2165.41|2164.91|2165.78|2165.28|2165.91|2165.41|2165.41|2164.91|15
1645459650000|2022-02-21 16:07:30|2165.66|2165.16|2166.16|2165.66|2166.16|2165.66|2165.66|2165.16|84
1645459660000|2022-02-21 16:07:40|2166.28|2165.78|2166.16|2165.66|2166.41|2165.91|2166.16|2165.66|12
1645459670000|2022-02-21 16:07:50|2166.41|2165.91|2166.66|2166.16|2166.66|2166.16|2166.41|2165.91|60
1645459680000|2022-02-21 16:08:00|2166.53|2166.03|2166.41|2165.91|2166.66|2166.16|2166.41|2165.91|34
1645459690000|2022-02-21 16:08:10|2166.28|2165.78|2165.91|2165.41|2166.28|2165.78|2165.91|2165.41|68
1645459700000|2022-02-21 16:08:20|2165.78|2165.28|2165.66|2165.16|2166.03|2165.53|2165.66|2165.16|26
1645459710000|2022-02-21 16:08:30|2165.91|2165.41|2165.66|2165.16|2165.91|2165.41|2165.66|2165.16|25
1645459720000|2022-02-21 16:08:40|2165.53|2165.03|2165.53|2165.03|2165.66|2165.16|2165.41|2164.91|26
1645459730000|2022-02-21 16:08:50|2165.41|2164.91|2165.41|2164.91|2165.53|2165.03|2165.41|2164.91|9
1645459740000|2022-02-21 16:09:00|2165.53|2165.03|2165.53|2165.03|2165.66|2165.16|2165.41|2164.91|33
1645459750000|2022-02-21 16:09:10|2165.66|2165.16|2165.16|2164.66|2165.66|2165.16|2165.16|2164.66|44
1645459760000|2022-02-21 16:09:20|2164.91|2164.41|2164.66|2164.16|2164.91|2164.41|2164.66|2164.16|50
1645459770000|2022-02-21 16:09:30|2164.53|2164.03|2164.41|2163.91|2164.53|2164.03|2164.41|2163.91|4
1645459780000|2022-02-21 16:09:40|2164.66|2164.16|2164.53|2164.03|2164.66|2164.16|2164.53|2164.03|55
1645459790000|2022-02-21 16:09:50|2164.41|2163.91|2164.66|2164.16|2164.66|2164.16|2164.41|2163.91|27
1645459800000|2022-02-21 16:10:00|2164.41|2163.91|2164.16|2163.66|2164.41|2163.91|2164.16|2163.66|27
1645459810000|2022-02-21 16:10:10|2164.03|2163.53|2163.91|2163.41|2164.03|2163.53|2163.66|2163.16|46
1645459820000|2022-02-21 16:10:20|2163.78|2163.28|2163.91|2163.41|2163.91|2163.41|2163.78|2163.28|49
1645459830000|2022-02-21 16:10:30|2163.66|2163.16|2163.41|2162.91|2163.78|2163.28|2163.41|2162.91|23
1645459840000|2022-02-21 16:10:40|||||||||12
1645459850000|2022-02-21 16:10:50|2163.28|2162.78|2162.91|2162.41|2163.41|2162.91|2162.91|2162.41|61
1645459860000|2022-02-21 16:11:00|2163.16|2162.66|2163.16|2162.66|2163.16|2162.66|2163.16|2162.66|162
1645459870000|2022-02-21 16:11:10|2163.41|2162.91|2163.41|2162.91|2163.66|2163.16|2163.41|2162.91|61
1645459880000|2022-02-21 16:11:20|2163.66|2163.16|2163.66|2163.16|2163.91|2163.41|2163.66|2163.16|67
1645459890000|2022-02-21 16:11:30|2163.78|2163.28|2163.66|2163.16|2163.91|2163.41|2163.66|2163.16|55
1645459900000|2022-02-21 16:11:40|2163.78|2163.28|2164.41|2163.91|2164.66|2164.16|2163.78|2163.28|122
1645459910000|2022-02-21 16:11:50|2164.28|2163.78|2164.66|2164.16|2164.66|2164.16|2164.28|2163.78|49
1645459920000|2022-02-21 16:12:00|2164.91|2164.41|2165.16|2164.66|2165.16|2164.66|2164.66|2164.16|88
1645459930000|2022-02-21 16:12:10|2165.03|2164.53|2165.16|2164.66|2165.16|2164.66|2164.91|2164.41|45
1645459940000|2022-02-21 16:12:20|2165.28|2164.78|2164.91|2164.41|2165.41|2164.91|2164.91|2164.41|38
1645459950000|2022-02-21 16:12:30|2165.03|2164.53|2164.91|2164.41|2165.16|2164.66|2164.91|2164.41|99
1645459960000|2022-02-21 16:12:40|2165.03|2164.53|2164.78|2164.28|2165.03|2164.53|2164.66|2164.16|41
1645459970000|2022-02-21 16:12:50|2164.66|2164.16|2164.41|2163.91|2164.66|2164.16|2164.41|2163.91|31
1645459980000|2022-02-21 16:13:00|2164.66|2164.16|2164.28|2163.78|2164.66|2164.16|2164.16|2163.66|91
1645459990000|2022-02-21 16:13:10|2164.16|2163.66|2164.16|2163.66|2164.41|2163.91|2164.16|2163.66|18
1645460000000|2022-02-21 16:13:20|2164.03|2163.53|2163.91|2163.41|2164.03|2163.53|2163.66|2163.16|23
1645460010000|2022-02-21 16:13:30|2164.03|2163.53|2164.41|2163.91|2164.41|2163.91|2164.03|2163.53|25
1645460020000|2022-02-21 16:13:40|2164.28|2163.78|2164.41|2163.91|2164.53|2164.03|2164.16|2163.66|16
1645460030000|2022-02-21 16:13:50|2164.78|2164.28|2164.66|2164.16|2164.91|2164.41|2164.66|2164.16|41
1645460040000|2022-02-21 16:14:00|2164.41|2163.91|2164.16|2163.66|2164.41|2163.91|2164.16|2163.66|22
1645460050000|2022-02-21 16:14:10|2164.41|2163.91|2164.41|2163.91|2164.41|2163.91|2164.41|2163.91|36
1645460060000|2022-02-21 16:14:20|2164.66|2164.16|2164.03|2163.53|2164.66|2164.16|2163.91|2163.41|36
1645460070000|2022-02-21 16:14:30|2163.91|2163.41|2163.91|2163.41|2164.16|2163.66|2163.91|2163.41|0
1645460080000|2022-02-21 16:14:40|2163.78|2163.28|2163.78|2163.28|2163.78|2163.28|2163.66|2163.16|22
1645460090000|2022-02-21 16:14:50|2163.66|2163.16|2163.66|2163.16|2163.91|2163.41|2163.66|2163.16|7
1645460100000|2022-02-21 16:15:00|2163.78|2163.28|2163.41|2162.91|2163.78|2163.28|2163.16|2162.66|70
1645460110000|2022-02-21 16:15:10|2163.66|2163.16|2163.41|2162.91|2163.91|2163.41|2163.41|2162.91|71
1645460120000|2022-02-21 16:15:20|2163.53|2163.03|2164.16|2163.66|2164.16|2163.66|2163.41|2162.91|94
1645460130000|2022-02-21 16:15:30|2164.03|2163.53|2164.16|2163.66|2164.16|2163.66|2164.03|2163.53|14
1645460140000|2022-02-21 16:15:40|2164.03|2163.53|2164.03|2163.53|2164.16|2163.66|2163.91|2163.41|30
1645460150000|2022-02-21 16:15:50|2163.91|2163.41|2163.91|2163.41|2163.91|2163.41|2163.91|2163.41|55
1645460160000|2022-02-21 16:16:00|2164.03|2163.53|2163.91|2163.41|2164.03|2163.53|2163.66|2163.16|57
1645460170000|2022-02-21 16:16:10|2164.03|2163.53|2163.16|2162.66|2164.03|2163.53|2163.16|2162.66|82
1645460180000|2022-02-21 16:16:20|2163.28|2162.78|2164.16|2163.66|2164.28|2163.78|2163.28|2162.78|55
1645460190000|2022-02-21 16:16:30|2164.03|2163.53|2163.78|2163.28|2164.03|2163.53|2163.66|2163.16|25
1645460200000|2022-02-21 16:16:40|2163.91|2163.41|2163.41|2162.91|2163.91|2163.41|2163.41|2162.91|33
1645460210000|2022-02-21 16:16:50|2163.53|2163.03|2163.78|2163.28|2163.91|2163.41|2163.53|2163.03|68
1645460220000|2022-02-21 16:17:00|2163.91|2163.41|2163.16|2162.66|2163.91|2163.41|2163.16|2162.66|49
1645460230000|2022-02-21 16:17:10|2163.28|2162.78|2163.16|2162.66|2163.41|2162.91|2163.16|2162.66|3
1645460240000|2022-02-21 16:17:20|2163.03|2162.53|2162.53|2162.03|2163.03|2162.53|2162.53|2162.03|172
1645460250000|2022-02-21 16:17:30|2162.66|2162.16|2162.16|2161.66|2162.66|2162.16|2162.16|2161.66|65
1645460260000|2022-02-21 16:17:40|2162.41|2161.91|2162.16|2161.66|2162.41|2161.91|2162.16|2161.66|35
1645460270000|2022-02-21 16:17:50|2161.91|2161.41|2162.03|2161.53|2162.03|2161.53|2161.78|2161.28|110
1645460280000|2022-02-21 16:18:00|2162.16|2161.66|2161.66|2161.16|2162.41|2161.91|2161.66|2161.16|86
1645460290000|2022-02-21 16:18:10|2161.91|2161.41|2161.78|2161.28|2161.91|2161.41|2161.66|2161.16|48
1645460300000|2022-02-21 16:18:20|2161.91|2161.41|2161.91|2161.41|2161.91|2161.41|2161.66|2161.16|56
1645460310000|2022-02-21 16:18:30|2161.78|2161.28|2161.91|2161.41|2161.91|2161.41|2161.66|2161.16|17
1645460320000|2022-02-21 16:18:40|2162.03|2161.53|2162.03|2161.53|2162.16|2161.66|2161.91|2161.41|60
1645460330000|2022-02-21 16:18:50|2161.91|2161.41|2162.03|2161.53|2162.16|2161.66|2161.66|2161.16|59
1645460340000|2022-02-21 16:19:00|2162.16|2161.66|2162.16|2161.66|2162.41|2161.91|2161.91|2161.41|73
1645460350000|2022-02-21 16:19:10|2162.03|2161.53|2162.16|2161.66|2162.16|2161.66|2161.91|2161.41|50
1645460360000|2022-02-21 16:19:20|2162.28|2161.78|2162.16|2161.66|2162.28|2161.78|2162.16|2161.66|19
1645460370000|2022-02-21 16:19:30|2162.28|2161.78|2162.41|2161.91|2162.41|2161.91|2162.28|2161.78|37
1645460380000|2022-02-21 16:19:40|2162.66|2162.16|2162.41|2161.91|2162.66|2162.16|2162.41|2161.91|57
1645460390000|2022-02-21 16:19:50|2162.66|2162.16|2162.41|2161.91|2162.66|2162.16|2162.41|2161.91|2074
1645460400000|2022-02-21 16:20:00|2162.66|2162.16|2162.91|2162.41|2162.91|2162.41|2162.41|2161.91|285
1645460410000|2022-02-21 16:20:10|2163.16|2162.66|2163.28|2162.78|2163.28|2162.78|2162.91|2162.41|91
1645460420000|2022-02-21 16:20:20|2163.41|2162.91|2163.53|2163.03|2163.66|2163.16|2163.28|2162.78|93
1645460430000|2022-02-21 16:20:30|2163.41|2162.91|2163.66|2163.16|2163.66|2163.16|2163.28|2162.78|62
1645460440000|2022-02-21 16:20:40|2163.28|2162.78|2162.66|2162.16|2163.28|2162.78|2162.66|2162.16|118
1645460450000|2022-02-21 16:20:50|2162.91|2162.41|2162.78|2162.28|2162.91|2162.41|2162.66|2162.16|104
1645460460000|2022-02-21 16:21:00|2162.91|2162.41|2162.41|2161.91|2162.91|2162.41|2162.03|2161.53|140
1645460470000|2022-02-21 16:21:10|2162.28|2161.78|2161.91|2161.41|2162.41|2161.91|2161.66|2161.16|144
1645460480000|2022-02-21 16:21:20|2162.28|2161.78|2162.91|2162.41|2162.91|2162.41|2162.28|2161.78|102
1645460490000|2022-02-21 16:21:30|2162.78|2162.28|2162.41|2161.91|2162.78|2162.28|2162.41|2161.91|62
1645460500000|2022-02-21 16:21:40|2162.53|2162.03|2162.91|2162.41|2162.91|2162.41|2162.41|2161.91|71
1645460510000|2022-02-21 16:21:50|2162.78|2162.28|2162.91|2162.41|2163.03|2162.53|2162.66|2162.16|116
1645460520000|2022-02-21 16:22:00|2163.16|2162.66|2162.91|2162.41|2163.16|2162.66|2162.66|2162.16|94
1645460530000|2022-02-21 16:22:10|2163.03|2162.53|2162.91|2162.41|2163.03|2162.53|2162.91|2162.41|11
1645460540000|2022-02-21 16:22:20|2162.66|2162.16|2162.66|2162.16|2162.91|2162.41|2162.66|2162.16|106
1645460550000|2022-02-21 16:22:30|2162.78|2162.28|2162.78|2162.28|2162.91|2162.41|2162.66|2162.16|55
1645460560000|2022-02-21 16:22:40|2162.66|2162.16|2162.91|2162.41|2162.91|2162.41|2162.66|2162.16|75
1645460570000|2022-02-21 16:22:50|2162.78|2162.28|2162.91|2162.41|2162.91|2162.41|2162.66|2162.16|49
1645460580000|2022-02-21 16:23:00|2163.03|2162.53|2162.66|2162.16|2163.16|2162.66|2162.66|2162.16|218
1645460590000|2022-02-21 16:23:10|2162.91|2162.41|2162.66|2162.16|2162.91|2162.41|2162.66|2162.16|137
1645460600000|2022-02-21 16:23:20|2162.41|2161.91|2161.91|2161.41|2162.41|2161.91|2161.66|2161.16|71
1645460610000|2022-02-21 16:23:30|2162.03|2161.53|2162.66|2162.16|2162.66|2162.16|2162.03|2161.53|54
1645460620000|2022-02-21 16:23:40|2162.91|2162.41|2163.03|2162.53|2163.66|2163.16|2162.91|2162.41|214
1645460630000|2022-02-21 16:23:50|2162.91|2162.41|2162.91|2162.41|2162.91|2162.41|2162.66|2162.16|19
1645460640000|2022-02-21 16:24:00|2163.03|2162.53|2163.41|2162.91|2163.41|2162.91|2162.91|2162.41|126
1645460650000|2022-02-21 16:24:10|2163.28|2162.78|2163.66|2163.16|2163.78|2163.28|2163.28|2162.78|209
1645460660000|2022-02-21 16:24:20|||||||||33
1645460670000|2022-02-21 16:24:30|2163.53|2163.03|2163.16|2162.66|2163.53|2163.03|2163.16|2162.66|43
1645460680000|2022-02-21 16:24:40|2163.41|2162.91|2163.41|2162.91|2163.41|2162.91|2163.41|2162.91|77
1645460690000|2022-02-21 16:24:50|2163.28|2162.78|2164.15|2162.65|2164.15|2162.91|2162.66|2162.16|186
1645460700000|2022-02-21 16:25:00|2164.03|2162.53|2164.03|2162.53|2164.3|2162.8|2163.51|2162.01|11
1645460710000|2022-02-21 16:25:10|2163.77|2162.27|2163.51|2162.01|2163.77|2162.27|2163.24|2161.74|0
1645460720000|2022-02-21 16:25:20|2163.5|2162|2163.24|2161.74|2163.76|2162.26|2163.24|2161.74|0
1645460730000|2022-02-21 16:25:30|2163.23|2161.73|2162.98|2161.48|2163.24|2161.74|2162.98|2161.48|0
1645460740000|2022-02-21 16:25:40|2162.72|2161.22|2162.46|2160.96|2162.72|2161.22|2162.46|2160.96|0
1645460750000|2022-02-21 16:25:50|2162.33|2160.83|2161.95|2160.45|2162.33|2160.83|2161.94|2160.44|0
1645460760000|2022-02-21 16:26:00|2161.94|2160.44|2161.42|2159.92|2161.94|2160.44|2161.42|2159.92|0
1645460770000|2022-02-21 16:26:10|2161.41|2159.91|2161.68|2160.18|2161.95|2160.45|2161.41|2159.91|0
1645460780000|2022-02-21 16:26:20|2161.94|2160.44|2160.89|2159.39|2161.95|2160.45|2160.89|2159.39|0
1645460790000|2022-02-21 16:26:30|2160.88|2159.38|2160.72|2159.22|2161.05|2159.55|2160.52|2159.02|0
1645460800000|2022-02-21 16:26:40|2160.73|2159.23|2160.72|2159.22|2160.99|2159.49|2160.72|2159.22|0
1645460810000|2022-02-21 16:26:50|2160.73|2159.23|2160.47|2158.97|2160.73|2159.23|2160.47|2158.97|0
1645460820000|2022-02-21 16:27:00|2160.73|2159.23|2160.73|2159.23|2161.78|2160.28|2160.73|2159.23|0
1645460830000|2022-02-21 16:27:10|2160.74|2159.24|2161.26|2159.76|2161.27|2159.77|2160.73|2159.23|0
1645460840000|2022-02-21 16:27:20|2161|2159.5|2161.13|2159.63|2161.25|2159.75|2160.99|2159.49|0
1645460850000|2022-02-21 16:27:30|2161.25|2159.75|2161.52|2160.02|2161.78|2160.28|2160.99|2159.49|1710
1645460860000|2022-02-21 16:27:40|2161.58|2160.08|2161.06|2159.56|2161.85|2160.35|2160.8|2159.3|0
1645460870000|2022-02-21 16:27:50|2161.19|2159.69|2161.57|2160.07|2161.83|2160.33|2160.92|2159.42|0
1645460880000|2022-02-21 16:28:00|2161.56|2160.06|2160.65|2159.15|2161.56|2160.06|2160.65|2159.15|0
1645460890000|2022-02-21 16:28:10|2160.52|2159.02|2160.38|2158.88|2160.52|2159.02|2159.99|2158.49|0
1645460900000|2022-02-21 16:28:20|2160.25|2158.75|2160.51|2159.01|2160.77|2159.27|2160.25|2158.75|0
1645460910000|2022-02-21 16:28:30|2160.25|2158.75|2160.26|2158.76|2160.78|2159.28|2160.24|2158.74|0
1645460920000|2022-02-21 16:28:40|2160.25|2158.75|2159.49|2157.99|2160.27|2158.77|2159.49|2157.99|0
1645460930000|2022-02-21 16:28:50|2159.48|2157.98|2159.2|2157.7|2159.48|2157.98|2159.2|2157.7|0
1645460940000|2022-02-21 16:29:00|2159.21|2157.71|2158.69|2157.19|2159.48|2157.98|2158.69|2157.19|0
1645460950000|2022-02-21 16:29:10|2158.43|2156.93|2157.9|2156.4|2158.69|2157.19|2157.9|2156.4|0
1645460960000|2022-02-21 16:29:20|2157.64|2156.14|2157.65|2156.15|2157.65|2156.15|2157.13|2155.63|0
1645460970000|2022-02-21 16:29:30|2157.39|2155.89|2156.6|2155.1|2157.39|2155.89|2156.34|2154.84|0
1645460980000|2022-02-21 16:29:40|2156.34|2154.84|2156.34|2154.84|2156.6|2155.1|2156.07|2154.57|0
1645460990000|2022-02-21 16:29:50|2156.08|2154.58|2157.14|2155.64|2157.14|2155.64|2156.08|2154.58|0
1645461000000|2022-02-21 16:30:00|2158.17|2156.67|2158.72|2157.22|2159.36|2157.86|2157.92|2156.42|3
1645461010000|2022-02-21 16:30:10|2158.97|2157.47|2159.11|2157.71|2159.25|2157.75|2158.72|2157.22|3
1645461020000|2022-02-21 16:30:20|2158.86|2157.46|2159.36|2157.96|2159.36|2157.96|2158.86|2157.46|18
1645461030000|2022-02-21 16:30:30|2159.61|2158.21|2160.24|2158.84|2160.24|2158.84|2159.61|2158.21|10
1645461040000|2022-02-21 16:30:40|2160.36|2158.96|2160.61|2159.21|2160.61|2159.21|2160.11|2158.71|9
1645461050000|2022-02-21 16:30:50|2160.74|2159.34|2160.11|2158.71|2160.74|2159.34|2159.99|2158.59|9
1645461060000|2022-02-21 16:31:00|2160.24|2158.84|2160.36|2158.96|2160.36|2158.96|2160.11|2158.71|0
1645461070000|2022-02-21 16:31:10|2160.24|2158.84|2160.11|2158.71|2160.36|2158.96|2159.99|2158.59|0
1645461080000|2022-02-21 16:31:20|2159.99|2158.59|2159.24|2157.84|2160.11|2158.71|2159.24|2157.84|11
1645461090000|2022-02-21 16:31:30|2159.11|2157.71|2159.11|2157.71|2159.11|2157.71|2159.11|2157.71|0
1645461100000|2022-02-21 16:31:40|2158.74|2157.34|2159.24|2157.84|2159.24|2157.84|2158.74|2157.34|2
1645461110000|2022-02-21 16:31:50|2159.11|2157.71|2158.74|2157.34|2159.11|2157.71|2158.74|2157.34|10
1645461120000|2022-02-21 16:32:00|2159.11|2157.71|2158.86|2157.46|2159.36|2157.96|2158.86|2157.46|5
1645461130000|2022-02-21 16:32:10|2158.74|2157.34|2158.49|2157.09|2158.74|2157.34|2158.49|2157.09|2
1645461140000|2022-02-21 16:32:20|2158.24|2156.84|2159.86|2158.46|2159.86|2158.46|2158.24|2156.84|30
1645461160000|2022-02-21 16:32:40|2159.99|2158.59|2159.86|2158.46|2159.99|2158.59|2159.86|2158.46|0
1645461170000|2022-02-21 16:32:50|2159.74|2158.34|2158.99|2157.59|2159.74|2158.34|2158.99|2157.59|3
1645461180000|2022-02-21 16:33:00|2159.24|2157.84|2158.74|2157.34|2159.24|2157.84|2158.61|2157.21|0
1645461200000|2022-02-21 16:33:20|2158.61|2157.21|2158.49|2157.09|2158.61|2157.21|2158.49|2157.09|0
1645461240000|2022-02-21 16:34:00|2158.24|2156.84|2158.11|2156.71|2158.24|2156.84|2158.11|2156.71|10
1645461250000|2022-02-21 16:34:10|2157.11|2155.71|2157.24|2155.84|2157.24|2155.84|2157.11|2155.71|1
1645461260000|2022-02-21 16:34:20|2157.36|2155.96|2157.86|2156.46|2158.24|2156.84|2157.36|2155.96|0
1645461270000|2022-02-21 16:34:30|2158.49|2157.09|2157.86|2156.46|2158.49|2157.09|2157.86|2156.46|15
1645461280000|2022-02-21 16:34:40|||||||||2
1645461290000|2022-02-21 16:34:50|2158.61|2157.21|2158.74|2157.34|2158.74|2157.34|2158.61|2157.21|3
1645461300000|2022-02-21 16:35:00|2158.86|2157.46|2159.74|2158.34|2159.74|2158.34|2158.86|2157.46|0
1645461310000|2022-02-21 16:35:10|2159.86|2158.46|2159.74|2158.34|2159.86|2158.46|2159.74|2158.34|0
1645461320000|2022-02-21 16:35:20|2159.61|2158.21|2159.61|2158.21|2159.61|2158.21|2159.61|2158.21|0
1645461340000|2022-02-21 16:35:40|2159.99|2158.59|2159.99|2158.59|2159.99|2158.59|2159.99|2158.59|0
1645461350000|2022-02-21 16:35:50|2160.11|2158.71|2160.36|2158.96|2160.36|2158.96|2160.11|2158.71|7
1645461360000|2022-02-21 16:36:00|2160.61|2159.21|2160.61|2159.21|2160.61|2159.21|2160.61|2159.21|0
1645461380000|2022-02-21 16:36:20|||||||||6
1645461390000|2022-02-21 16:36:30|2160.99|2159.59|2160.86|2159.46|2160.99|2159.59|2160.61|2159.21|20
1645461400000|2022-02-21 16:36:40|2161.61|2160.21|2161.86|2160.46|2161.86|2160.46|2161.61|2160.21|10
1645461410000|2022-02-21 16:36:50|2161.36|2159.96|2161.11|2159.71|2161.36|2159.96|2161.11|2159.71|1
1645461420000|2022-02-21 16:37:00|2161.49|2160.09|2161.99|2160.59|2161.99|2160.59|2161.49|2160.09|9
1645461430000|2022-02-21 16:37:10|2161.49|2160.09|2161.11|2159.71|2161.49|2160.09|2161.11|2159.71|1
1645461440000|2022-02-21 16:37:20|2160.24|2158.84|2160.24|2158.84|2160.24|2158.84|2160.24|2158.84|32
1645461450000|2022-02-21 16:37:30|2160.74|2159.34|2161.11|2159.71|2161.11|2159.71|2160.74|2159.34|5
1645461460000|2022-02-21 16:37:40|2160.74|2159.34|2161.36|2159.96|2161.36|2159.96|2160.74|2159.34|0
1645461470000|2022-02-21 16:37:50|2160.74|2159.34|2160.74|2159.34|2161.49|2160.09|2160.74|2159.34|3
1645461480000|2022-02-21 16:38:00|2161.99|2160.59|2161.86|2160.46|2161.99|2160.59|2161.86|2160.46|6
1645461490000|2022-02-21 16:38:10|2160.99|2159.59|2160.86|2159.46|2160.99|2159.59|2160.86|2159.46|14
1645461500000|2022-02-21 16:38:20|2160.99|2159.59|2160.99|2159.59|2160.99|2159.59|2160.99|2159.59|0
1645461520000|2022-02-21 16:38:40|2160.86|2159.46|2160.86|2159.46|2160.99|2159.59|2160.86|2159.46|0
1645461530000|2022-02-21 16:38:50|2161.11|2159.71|2161.11|2159.71|2161.11|2159.71|2161.11|2159.71|0
1645461560000|2022-02-21 16:39:20|||||||||1
1645461610000|2022-02-21 16:40:10|2160.99|2159.59|2160.99|2159.59|2160.99|2159.59|2160.99|2159.59|0
1645461630000|2022-02-21 16:40:30|2160.74|2159.34|2160.24|2158.84|2160.74|2159.34|2160.24|2158.84|1
1645461660000|2022-02-21 16:41:00|2160.49|2159.09|2159.99|2158.59|2160.49|2159.09|2159.99|2158.59|0
1645461670000|2022-02-21 16:41:10|2160.49|2159.09|2159.49|2158.09|2160.49|2159.09|2159.49|2158.09|9
1645461680000|2022-02-21 16:41:20|2160.11|2158.71|2159.24|2157.84|2160.11|2158.71|2159.24|2157.84|0
1645461690000|2022-02-21 16:41:30|2160.11|2158.71|2158.74|2157.34|2160.11|2158.71|2158.74|2157.34|21
1645461700000|2022-02-21 16:41:40|||||||||10
1645461740000|2022-02-21 16:42:20|2159.86|2158.46|2158.49|2157.09|2159.86|2158.46|2158.49|2157.09|13
1645461770000|2022-02-21 16:42:50|2158.36|2156.96|2158.36|2156.96|2158.36|2156.96|2158.36|2156.96|2
1645461790000|2022-02-21 16:43:10|2158.24|2156.84|2158.24|2156.84|2158.24|2156.84|2158.24|2156.84|2
1645461800000|2022-02-21 16:43:20|2158.36|2156.96|2158.36|2156.96|2158.36|2156.96|2158.36|2156.96|0
1645461810000|2022-02-21 16:43:30|2159.24|2157.84|2157.86|2156.46|2159.24|2157.84|2157.86|2156.46|6
1645461830000|2022-02-21 16:43:50|2158.86|2157.46|2157.86|2156.46|2158.86|2157.46|2157.86|2156.46|4
1645461850000|2022-02-21 16:44:10|2157.99|2156.59|2158.74|2157.34|2158.99|2157.59|2157.99|2156.59|26
1645461870000|2022-02-21 16:44:30|2158.86|2157.46|2158.99|2157.59|2158.99|2157.59|2158.86|2157.46|0
1645461880000|2022-02-21 16:44:40|2159.11|2157.71|2159.24|2157.84|2159.24|2157.84|2159.11|2157.71|0
1645461890000|2022-02-21 16:44:50|2158.49|2157.09|2159.36|2157.96|2159.36|2157.96|2158.49|2157.09|1
1645461920000|2022-02-21 16:45:20|2159.61|2158.21|2159.61|2158.21|2159.74|2158.34|2159.61|2158.21|0
1645461930000|2022-02-21 16:45:30|2159.74|2158.34|2159.86|2158.46|2159.86|2158.46|2159.74|2158.34|0
1645461940000|2022-02-21 16:45:40|2159.99|2158.59|2159.99|2158.59|2159.99|2158.59|2159.99|2158.59|0
1645462010000|2022-02-21 16:46:50|||||||||10
1645462100000|2022-02-21 16:48:20|2159.86|2158.46|2159.99|2158.59|2159.99|2158.59|2159.86|2158.46|6
1645462160000|2022-02-21 16:49:20|2159.86|2158.46|2159.86|2158.46|2159.86|2158.46|2159.86|2158.46|1
1645462180000|2022-02-21 16:49:40|2159.74|2158.34|2159.74|2158.34|2159.74|2158.34|2159.74|2158.34|0
1645462190000|2022-02-21 16:49:50|2159.86|2158.46|2159.86|2158.46|2159.86|2158.46|2159.86|2158.46|0
1645462240000|2022-02-21 16:50:40|2159.74|2158.34|2159.86|2158.46|2159.86|2158.46|2159.74|2158.34|0
1645462270000|2022-02-21 16:51:10|2159.49|2158.09|2159.61|2158.21|2159.61|2158.21|2159.49|2158.09|0
1645462350000|2022-02-21 16:52:30|2159.49|2158.09|2159.49|2158.09|2159.49|2158.09|2159.49|2158.09|0
1645462360000|2022-02-21 16:52:40|2159.36|2157.96|2159.36|2157.96|2159.36|2157.96|2159.36|2157.96|0
1645462370000|2022-02-21 16:52:50|2159.11|2157.71|2159.11|2157.71|2159.11|2157.71|2159.11|2157.71|0
1645462570000|2022-02-21 16:56:10|2159.24|2157.84|2159.11|2157.71|2159.24|2157.84|2159.11|2157.71|2
1645462580000|2022-02-21 16:56:20|2158.99|2157.59|2158.99|2157.59|2158.99|2157.59|2158.99|2157.59|0
1645462590000|2022-02-21 16:56:30|2158.86|2157.46|2158.86|2157.46|2158.86|2157.46|2158.86|2157.46|0
1645462600000|2022-02-21 16:56:40|||||||||3
1645462690000|2022-02-21 16:58:10|2158.61|2157.21|2158.36|2156.96|2158.61|2157.21|2158.36|2156.96|7
1645462700000|2022-02-21 16:58:20|||||||||4
1645462710000|2022-02-21 16:58:30|2158.24|2156.84|2158.24|2156.84|2158.24|2156.84|2158.24|2156.84|4
1645462720000|2022-02-21 16:58:40|2157.61|2156.21|2155.86|2154.46|2157.61|2156.21|2155.86|2154.46|16
1645462730000|2022-02-21 16:58:50|2155.11|2153.71|2156.74|2155.34|2156.86|2155.46|2154.24|2152.84|26
1645462740000|2022-02-21 16:59:00|2156.86|2155.46|2156.36|2154.96|2156.99|2155.59|2156.36|2154.96|0
1645462750000|2022-02-21 16:59:10|2156.49|2155.09|2156.49|2155.09|2156.49|2155.09|2156.49|2155.09|0
1645462760000|2022-02-21 16:59:20|2156.36|2154.96|2155.61|2154.21|2156.36|2154.96|2155.36|2153.96|0
1645462770000|2022-02-21 16:59:30|2155.86|2154.46|2155.86|2154.46|2155.86|2154.46|2155.86|2154.46|0
1645462780000|2022-02-21 16:59:40|2156.99|2155.59|2157.49|2156.09|2157.86|2156.46|2156.99|2155.59|1
1645462790000|2022-02-21 16:59:50|2156.49|2155.09|2156.39|2154.89|2156.74|2155.34|2156.39|2154.89|0
1645462800000|2022-02-21 17:00:00|2156.13|2154.63|2156.14|2154.64|2156.26|2154.76|2155.86|2154.36|0
1645462810000|2022-02-21 17:00:10|2156.13|2154.63|2155.61|2154.11|2156.14|2154.64|2155.61|2154.11|0
1645462820000|2022-02-21 17:00:20|2155.36|2153.86|2155.61|2154.11|2155.61|2154.11|2155.09|2153.59|0
1645462830000|2022-02-21 17:00:30|2155.87|2154.37|2156.15|2154.65|2156.41|2154.91|2155.86|2154.36|0
1645462840000|2022-02-21 17:00:40|2156.28|2154.78|2157.72|2156.22|2157.73|2156.23|2156.14|2154.64|0
1645462850000|2022-02-21 17:00:50|2157.73|2156.23|2158.24|2156.74|2158.24|2156.74|2157.59|2156.09|0
1645462860000|2022-02-21 17:01:00|2158.23|2156.73|2158.24|2156.74|2158.5|2157|2158.23|2156.73|0
1645462870000|2022-02-21 17:01:10|2158.25|2156.75|2158.9|2157.4|2158.9|2157.4|2158.25|2156.75|0
1645462880000|2022-02-21 17:01:20|2158.77|2157.27|2158.23|2156.73|2158.9|2157.4|2158.23|2156.73|0
1645462890000|2022-02-21 17:01:30|2158.22|2156.72|2157.97|2156.47|2158.23|2156.73|2157.96|2156.46|0
1645462900000|2022-02-21 17:01:40|2158.23|2156.73|2157.7|2156.2|2158.23|2156.73|2157.57|2156.07|0
1645462910000|2022-02-21 17:01:50|2157.71|2156.21|2157.45|2155.95|2157.71|2156.21|2157.19|2155.69|0
1645462920000|2022-02-21 17:02:00|2157.71|2156.21|2157.71|2156.21|2157.72|2156.22|2157.71|2156.21|0
1645462930000|2022-02-21 17:02:10|2157.45|2155.95|2156.94|2155.44|2157.45|2155.95|2156.93|2155.43|0
1645462940000|2022-02-21 17:02:20|2156.93|2155.43|2156.66|2155.16|2156.93|2155.43|2156.4|2154.9|0
1645462950000|2022-02-21 17:02:30|2156.67|2155.17|2156.67|2155.17|2156.94|2155.44|2156.67|2155.17|0
1645462960000|2022-02-21 17:02:40|2156.68|2155.18|2156.43|2154.93|2156.95|2155.45|2156.43|2154.93|0
1645462970000|2022-02-21 17:02:50|2156.42|2154.92|2156.42|2154.92|2156.42|2154.92|2156.15|2154.65|0
1645462980000|2022-02-21 17:03:00|2156.16|2154.66|2156.15|2154.65|2156.68|2155.18|2156.15|2154.65|0
1645463000000|2022-02-21 17:03:20|2156.41|2154.91|2156.68|2155.18|2156.69|2155.19|2156.41|2154.91|0
1645463010000|2022-02-21 17:03:30|2156.69|2155.19|2156.68|2155.18|2156.69|2155.19|2156.41|2154.91|0
1645463020000|2022-02-21 17:03:40|2156.42|2154.92|2156.42|2154.92|2156.42|2154.92|2156.42|2154.92|0
1645463030000|2022-02-21 17:03:50|2156.43|2154.93|2156.42|2154.92|2156.43|2154.93|2156.16|2154.66|0
1645463040000|2022-02-21 17:04:00|2156.29|2154.79|2156.42|2154.92|2156.42|2154.92|2156.29|2154.79|0
1645463050000|2022-02-21 17:04:10|2156.16|2154.66|2156.16|2154.66|2156.42|2154.92|2156.16|2154.66|0
1645463060000|2022-02-21 17:04:20|2156.42|2154.92|2156.41|2154.91|2156.42|2154.92|2156.41|2154.91|0
1645463070000|2022-02-21 17:04:30|2156.28|2154.78|2156.14|2154.64|2156.41|2154.91|2156.14|2154.64|0
1645463080000|2022-02-21 17:04:40|2156.01|2154.51|2156.28|2154.78|2156.41|2154.91|2156.01|2154.51|0
1645463090000|2022-02-21 17:04:50|2156.4|2154.9|2156.41|2154.91|2156.41|2154.91|2156.4|2154.9|0
1645463100000|2022-02-21 17:05:00|2156.4|2154.9|2156.12|2154.62|2156.41|2154.91|2156.12|2154.62|0
1645463110000|2022-02-21 17:05:10|2155.86|2154.36|2155.62|2154.12|2156.13|2154.63|2155.61|2154.11|0
1645463120000|2022-02-21 17:05:20|2155.88|2154.38|2156.27|2154.77|2156.27|2154.77|2155.88|2154.38|0
1645463130000|2022-02-21 17:05:30|2156.14|2154.64|2155.87|2154.37|2156.39|2154.89|2155.87|2154.37|0
1645463140000|2022-02-21 17:05:40|2156.13|2154.63|2156.13|2154.63|2156.13|2154.63|2156.13|2154.63|0
1645463160000|2022-02-21 17:06:00|2156.65|2155.15|2156.39|2154.89|2156.65|2155.15|2156.39|2154.89|0
1645463170000|2022-02-21 17:06:10|2156.65|2155.15|2156.92|2155.42|2156.92|2155.42|2156.65|2155.15|0
1645463180000|2022-02-21 17:06:20|2156.91|2155.41|2156.65|2155.15|2156.91|2155.41|2156.65|2155.15|0
1645463190000|2022-02-21 17:06:30|2156.64|2155.14|2155.85|2154.35|2156.64|2155.14|2155.58|2154.08|0
1645463200000|2022-02-21 17:06:40|2155.6|2154.1|2155.59|2154.09|2155.6|2154.1|2155.59|2154.09|0
1645463210000|2022-02-21 17:06:50|2155.85|2154.35|2155.72|2154.22|2155.85|2154.35|2155.58|2154.08|0
1645463220000|2022-02-21 17:07:00|2155.46|2153.96|2155.05|2153.55|2155.46|2153.96|2154.79|2153.29|0
1645463230000|2022-02-21 17:07:10|2155.06|2153.56|2155.06|2153.56|2155.32|2153.82|2155.06|2153.56|0
1645463240000|2022-02-21 17:07:20|2155.05|2153.55|2155.31|2153.81|2155.32|2153.82|2155.05|2153.55|0
1645463250000|2022-02-21 17:07:30|2155.32|2153.82|2155.85|2154.35|2155.85|2154.35|2155.19|2153.69|0
1645463260000|2022-02-21 17:07:40|2155.84|2154.34|2156.12|2154.62|2156.12|2154.62|2155.59|2154.09|0
1645463270000|2022-02-21 17:07:50|2156.11|2154.61|2155.58|2154.08|2156.11|2154.61|2155.58|2154.08|0
1645463280000|2022-02-21 17:08:00|2155.59|2154.09|2155.84|2154.34|2155.85|2154.35|2155.59|2154.09|0
1645463290000|2022-02-21 17:08:10|2155.85|2154.35|2155.59|2154.09|2155.85|2154.35|2155.58|2154.08|0
1645463300000|2022-02-21 17:08:20|2155.46|2153.96|2155.46|2153.96|2155.46|2153.96|2155.46|2153.96|0
1645463310000|2022-02-21 17:08:30|2155.59|2154.09|2154.54|2153.04|2155.59|2154.09|2154.54|2153.04|0
1645463330000|2022-02-21 17:08:50|2154.55|2153.05|2154.55|2153.05|2154.55|2153.05|2154.55|2153.05|0
1645463340000|2022-02-21 17:09:00|2154.8|2153.3|2154.81|2153.31|2155.07|2153.57|2154.8|2153.3|0
1645463350000|2022-02-21 17:09:10|2154.8|2153.3|2154.8|2153.3|2154.81|2153.31|2154.8|2153.3|0
1645463360000|2022-02-21 17:09:20|2154.54|2153.04|2154.8|2153.3|2154.8|2153.3|2154.54|2153.04|0
1645463370000|2022-02-21 17:09:30|2154.79|2153.29|2154.54|2153.04|2154.8|2153.3|2154.53|2153.03|0
1645463380000|2022-02-21 17:09:40|2154.8|2153.3|2154.8|2153.3|2154.8|2153.3|2154.8|2153.3|0
1645463390000|2022-02-21 17:09:50|2155.06|2153.56|2155.08|2153.58|2155.08|2153.58|2154.8|2153.3|0
1645463400000|2022-02-21 17:10:00|2155.07|2153.57|2154.82|2153.32|2155.07|2153.57|2154.81|2153.31|0
1645463410000|2022-02-21 17:10:10|2154.81|2153.31|2154.82|2153.32|2154.82|2153.32|2154.81|2153.31|0
1645463420000|2022-02-21 17:10:20|2155.08|2153.58|2154.83|2153.33|2155.35|2153.85|2154.83|2153.33|0
1645463430000|2022-02-21 17:10:30|2154.57|2153.07|2154.28|2152.78|2154.57|2153.07|2154.28|2152.78|0
1645463440000|2022-02-21 17:10:40|2154.02|2152.52|2153.49|2151.99|2154.29|2152.79|2153.48|2151.98|0
1645463450000|2022-02-21 17:10:50|2153.5|2152|2153.64|2152.14|2153.77|2152.27|2153.5|2152|0
1645463460000|2022-02-21 17:11:00|2153.77|2152.27|2153.78|2152.28|2154.04|2152.54|2153.77|2152.27|0
1645463470000|2022-02-21 17:11:10|2153.79|2152.29|2153.79|2152.29|2154.06|2152.56|2153.78|2152.28|0
1645463480000|2022-02-21 17:11:20|2153.78|2152.28|2153.79|2152.29|2153.79|2152.29|2153.78|2152.28|0
1645463490000|2022-02-21 17:11:30|2153.66|2152.16|2153.53|2152.03|2153.79|2152.29|2153.53|2152.03|0
1645463500000|2022-02-21 17:11:40|2153.79|2152.29|2154.04|2152.54|2154.05|2152.55|2153.52|2152.02|0
1645463510000|2022-02-21 17:11:50|2153.79|2152.29|2154.05|2152.55|2154.05|2152.55|2153.78|2152.28|0
1645463520000|2022-02-21 17:12:00|2154.04|2152.54|2154.04|2152.54|2154.04|2152.54|2154.04|2152.54|0
1645463530000|2022-02-21 17:12:10|2153.91|2152.41|2153.81|2152.31|2153.94|2152.44|2153.81|2152.31|0
1645463540000|2022-02-21 17:12:20|2153.94|2152.44|2154.07|2152.57|2154.07|2152.57|2153.94|2152.44|0
1645463550000|2022-02-21 17:12:30|2154.08|2152.58|2154.08|2152.58|2154.08|2152.58|2154.07|2152.57|0
1645463560000|2022-02-21 17:12:40|2154.34|2152.84|2154.48|2152.98|2154.48|2152.98|2154.34|2152.84|0
1645463570000|2022-02-21 17:12:50|2154.61|2153.11|2154.62|2153.12|2154.62|2153.12|2154.35|2152.85|0
1645463580000|2022-02-21 17:13:00|2154.88|2153.38|2154.75|2153.25|2154.88|2153.38|2154.75|2153.25|0
1645463590000|2022-02-21 17:13:10|2154.88|2153.38|2155.67|2154.17|2155.67|2154.17|2154.88|2153.38|0
1645463600000|2022-02-21 17:13:20|2155.68|2154.18|2155.93|2154.43|2155.93|2154.43|2155.67|2154.17|0
1645463610000|2022-02-21 17:13:30|2155.94|2154.44|2156.19|2154.69|2156.21|2154.71|2155.94|2154.44|0
1645463620000|2022-02-21 17:13:40|2156.2|2154.7|2156.19|2154.69|2156.2|2154.7|2156.19|2154.69|0
1645463630000|2022-02-21 17:13:50|2156.06|2154.56|2155.93|2154.43|2156.2|2154.7|2155.93|2154.43|0
1645463640000|2022-02-21 17:14:00|2155.94|2154.44|2155.93|2154.43|2155.94|2154.44|2155.93|2154.43|0
1645463650000|2022-02-21 17:14:10|2155.94|2154.44|2155.41|2153.91|2155.94|2154.44|2155.41|2153.91|0
1645463660000|2022-02-21 17:14:20|2155.15|2153.65|2155.15|2153.65|2155.41|2153.91|2155.15|2153.65|0
1645463670000|2022-02-21 17:14:30|2155.02|2153.52|2155.15|2153.65|2155.15|2153.65|2155.02|2153.52|0
1645463680000|2022-02-21 17:14:40|2155.14|2153.64|2155.14|2153.64|2155.14|2153.64|2154.88|2153.38|0
1645463690000|2022-02-21 17:14:50|2155.15|2153.65|2155.4|2153.9|2155.41|2153.91|2155.14|2153.64|0
1645463700000|2022-02-21 17:15:00|2155.41|2153.91|2155.66|2154.16|2155.67|2154.17|2155.41|2153.91|0
1645463710000|2022-02-21 17:15:10|2155.41|2153.91|2155.41|2153.91|2155.41|2153.91|2155.41|2153.91|0
1645463720000|2022-02-21 17:15:20|2155.15|2153.65|2155.01|2153.51|2155.15|2153.65|2154.87|2153.37|0
1645463730000|2022-02-21 17:15:30|2154.88|2153.38|2154.75|2153.25|2154.88|2153.38|2154.75|2153.25|0
1645463740000|2022-02-21 17:15:40|2154.88|2153.38|2155.13|2153.63|2155.13|2153.63|2154.88|2153.38|0
1645463760000|2022-02-21 17:16:00|2154.61|2153.11|2154.61|2153.11|2154.61|2153.11|2154.6|2153.1|0
1645463770000|2022-02-21 17:16:10|2154.6|2153.1|2154.47|2152.97|2154.6|2153.1|2154.34|2152.84|0
1645463780000|2022-02-21 17:16:20|2154.6|2153.1|2154.74|2153.24|2154.74|2153.24|2154.6|2153.1|0
1645463790000|2022-02-21 17:16:30|2154.61|2153.11|2154.74|2153.24|2154.74|2153.24|2154.61|2153.11|0
1645463800000|2022-02-21 17:16:40|2154.61|2153.11|2155.14|2153.64|2155.14|2153.64|2154.61|2153.11|0
1645463810000|2022-02-21 17:16:50|2155.27|2153.77|2155.4|2153.9|2155.4|2153.9|2155.27|2153.77|0
1645463820000|2022-02-21 17:17:00|2155.41|2153.91|2155.67|2154.17|2155.67|2154.17|2155.4|2153.9|0
1645463830000|2022-02-21 17:17:10|2155.68|2154.18|2155.95|2154.45|2155.95|2154.45|2155.68|2154.18|0
1645463840000|2022-02-21 17:17:20|2155.94|2154.44|2155.69|2154.19|2155.95|2154.45|2155.69|2154.19|0
1645463850000|2022-02-21 17:17:30|2155.82|2154.32|2155.95|2154.45|2155.95|2154.45|2155.69|2154.19|0
1645463860000|2022-02-21 17:17:40|2155.94|2154.44|2155.94|2154.44|2155.94|2154.44|2155.94|2154.44|0
1645463870000|2022-02-21 17:17:50|2155.95|2154.45|2156.21|2154.71|2156.21|2154.71|2155.95|2154.45|0
1645463880000|2022-02-21 17:18:00|2156.08|2154.58|2156.21|2154.71|2156.34|2154.84|2156.08|2154.58|0
1645463890000|2022-02-21 17:18:10|2155.95|2154.45|2155.95|2154.45|2155.95|2154.45|2155.95|2154.45|0
1645463900000|2022-02-21 17:18:20|2156.08|2154.58|2155.95|2154.45|2156.34|2154.84|2155.95|2154.45|0
1645463910000|2022-02-21 17:18:30|2156.08|2154.58|2155.82|2154.32|2156.08|2154.58|2155.69|2154.19|0
1645463920000|2022-02-21 17:18:40|2155.95|2154.45|2155.69|2154.19|2155.95|2154.45|2155.68|2154.18|0
1645463930000|2022-02-21 17:18:50|2155.7|2154.2|2155.95|2154.45|2155.95|2154.45|2155.7|2154.2|0
1645463940000|2022-02-21 17:19:00|2156.21|2154.71|2156.21|2154.71|2156.21|2154.71|2156.21|2154.71|0
1645463950000|2022-02-21 17:19:10|2156.47|2154.97|2156.47|2154.97|2156.47|2154.97|2156.47|2154.97|0
1645463960000|2022-02-21 17:19:20|2156.49|2154.99|2157.82|2156.32|2157.82|2156.32|2156.49|2154.99|0
1645463970000|2022-02-21 17:19:30|2157.94|2156.44|2158.07|2156.57|2158.08|2156.58|2157.94|2156.44|0
1645463980000|2022-02-21 17:19:40|2158.33|2156.83|2158.46|2156.96|2158.47|2156.97|2158.33|2156.83|0
1645463990000|2022-02-21 17:19:50|2158.33|2156.83|2158.59|2157.09|2158.85|2157.35|2158.33|2156.83|0
1645464000000|2022-02-21 17:20:00|2158.57|2157.07|2158.33|2156.83|2158.57|2157.07|2158.19|2156.69|0
1645464010000|2022-02-21 17:20:10|2158.32|2156.82|2158.19|2156.69|2158.32|2156.82|2158.06|2156.56|0
1645464020000|2022-02-21 17:20:20|2158.06|2156.56|2157.79|2156.29|2158.06|2156.56|2157.79|2156.29|0
1645464030000|2022-02-21 17:20:30|2157.78|2156.28|2157.79|2156.29|2157.79|2156.29|2157.65|2156.15|0
1645464040000|2022-02-21 17:20:40|2157.78|2156.28|2158.18|2156.68|2158.18|2156.68|2157.78|2156.28|0
1645464050000|2022-02-21 17:20:50|2158.31|2156.81|2158.58|2157.08|2158.58|2157.08|2158.06|2156.56|0
1645464060000|2022-02-21 17:21:00|2158.45|2156.95|2158.33|2156.83|2158.72|2157.22|2158.32|2156.82|0
1645464070000|2022-02-21 17:21:10|2158.32|2156.82|2158.32|2156.82|2158.33|2156.83|2158.06|2156.56|0
1645464080000|2022-02-21 17:21:20|2154.96|2153.46|2154.33|2152.83|2154.96|2153.46|2152.98|2151.48|0
1645464090000|2022-02-21 17:21:30|2153.81|2152.31|2154.09|2152.59|2154.22|2152.72|2152.73|2151.23|0
1645464100000|2022-02-21 17:21:40|2156.54|2155.04|2157.8|2156.3|2157.8|2156.3|2156.47|2154.97|0
1645464110000|2022-02-21 17:21:50|2157.79|2156.29|2157|2155.5|2157.79|2156.29|2156.75|2155.25|0
1645464120000|2022-02-21 17:22:00|2157.01|2155.51|2157.8|2156.3|2157.8|2156.3|2156.75|2155.25|0
1645464130000|2022-02-21 17:22:10|2158.06|2156.56|2157.82|2156.32|2158.34|2156.84|2157.54|2156.04|0
1645464140000|2022-02-21 17:22:20|2157.95|2156.45|2158.07|2156.57|2158.35|2156.85|2157.82|2156.32|0
1645464150000|2022-02-21 17:22:30|2158.06|2156.56|2158.05|2156.55|2158.33|2156.83|2157.4|2155.9|0
1645464160000|2022-02-21 17:22:40|2158.06|2156.56|2157.92|2156.42|2158.19|2156.69|2157.92|2156.42|0
1645464170000|2022-02-21 17:22:50|2157.79|2156.29|2157.53|2156.03|2157.92|2156.42|2157.25|2155.75|0
1645464180000|2022-02-21 17:23:00|2157.65|2156.15|2157.53|2156.03|2157.78|2156.28|2157.51|2156.01|0
1645464190000|2022-02-21 17:23:10|2157.65|2156.15|2157.79|2156.29|2158.06|2156.56|2157.38|2155.88|0
1645464200000|2022-02-21 17:23:20|2157.8|2156.3|2157.78|2156.28|2157.92|2156.42|2157.78|2156.28|0
1645464210000|2022-02-21 17:23:30|2157.91|2156.41|2156.98|2155.48|2157.91|2156.41|2156.98|2155.48|0
1645464220000|2022-02-21 17:23:40|2156.99|2155.49|2156.68|2155.18|2157.25|2155.75|2156.42|2154.92|0
1645464230000|2022-02-21 17:23:50|2156.69|2155.19|2156.95|2155.45|2156.96|2155.46|2156.42|2154.92|0
1645464240000|2022-02-21 17:24:00|2156.44|2154.94|2156.03|2154.53|2156.44|2154.94|2155.9|2154.4|0
1645464250000|2022-02-21 17:24:10|2155.9|2154.4|2156.41|2154.91|2156.42|2154.92|2155.9|2154.4|0
1645464260000|2022-02-21 17:24:20|2156.15|2154.65|2156.14|2154.64|2156.42|2154.92|2156.13|2154.63|0
1645464270000|2022-02-21 17:24:30|2156.13|2154.63|2155.22|2153.72|2156.14|2154.64|2155.22|2153.72|0
1645464280000|2022-02-21 17:24:40|2155.35|2153.85|2155.35|2153.85|2155.49|2153.99|2155.21|2153.71|0
1645464290000|2022-02-21 17:24:50|2155.36|2153.86|2154.84|2153.34|2155.49|2153.99|2154.84|2153.34|0
1645464300000|2022-02-21 17:25:00|2155.35|2153.85|2154.55|2153.05|2155.36|2153.86|2154.55|2153.05|0
1645464310000|2022-02-21 17:25:10|2154.68|2153.18|2154.54|2153.04|2154.69|2153.19|2154.54|2153.04|0
1645464320000|2022-02-21 17:25:20|2154.67|2153.17|2154.28|2152.78|2154.82|2153.32|2154.28|2152.78|0
1645464330000|2022-02-21 17:25:30|2154.27|2152.77|2154.55|2153.05|2154.81|2153.31|2154.01|2152.51|0
1645464340000|2022-02-21 17:25:40|2154.56|2153.06|2154.82|2153.32|2154.83|2153.33|2154.56|2153.06|0
1645464350000|2022-02-21 17:25:50|2154.31|2152.81|2154.29|2152.79|2154.43|2152.93|2154.29|2152.79|0
1645464360000|2022-02-21 17:26:00|2154.42|2152.92|2154.31|2152.81|2154.7|2153.2|2154.29|2152.79|0
1645464370000|2022-02-21 17:26:10|2154.3|2152.8|2154.31|2152.81|2154.57|2153.07|2154.3|2152.8|0
1645464380000|2022-02-21 17:26:20|2154.44|2152.94|2154.31|2152.81|2154.58|2153.08|2154.31|2152.81|0
1645464390000|2022-02-21 17:26:30|2154.32|2152.82|2153.79|2152.29|2154.32|2152.82|2153.79|2152.29|0
1645464400000|2022-02-21 17:26:40|2153.92|2152.42|2154.59|2153.09|2154.59|2153.09|2153.8|2152.3|0
1645464410000|2022-02-21 17:26:50|2154.46|2152.96|2154.05|2152.55|2154.85|2153.35|2153.79|2152.29|0
1645464420000|2022-02-21 17:27:00|2153.93|2152.43|2153.51|2152.01|2153.93|2152.43|2153.51|2152.01|0
1645464430000|2022-02-21 17:27:10|2153.52|2152.02|2153.67|2152.17|2153.67|2152.17|2153.26|2151.76|0
1645464440000|2022-02-21 17:27:20|2153.55|2152.05|2154.85|2153.35|2154.85|2153.35|2153.55|2152.05|0
1645464450000|2022-02-21 17:27:30|2154.86|2153.36|2154.35|2152.85|2155.14|2153.64|2154.35|2152.85|0
1645464460000|2022-02-21 17:27:40|2154.34|2152.84|2154.08|2152.58|2154.35|2152.85|2154.08|2152.58|0
1645464470000|2022-02-21 17:27:50|2154.21|2152.71|2154.06|2152.56|2154.34|2152.84|2153.79|2152.29|0
1645464480000|2022-02-21 17:28:00|2154.19|2152.69|2154.32|2152.82|2154.32|2152.82|2154.19|2152.69|0
1645464490000|2022-02-21 17:28:10|2154.33|2152.83|2154.86|2153.36|2154.86|2153.36|2154.32|2152.82|0
1645464500000|2022-02-21 17:28:20|2154.99|2153.49|2155.24|2153.74|2155.24|2153.74|2154.85|2153.35|0
1645464510000|2022-02-21 17:28:30|2155.37|2153.87|2155.89|2154.39|2156.15|2154.65|2155.36|2153.86|0
1645464520000|2022-02-21 17:28:40|2155.77|2154.27|2155.1|2153.6|2155.77|2154.27|2155.1|2153.6|0
1645464530000|2022-02-21 17:28:50|2155.09|2153.59|2155.36|2153.86|2155.36|2153.86|2155.09|2153.59|0
1645464540000|2022-02-21 17:29:00|2155.33|2153.83|2154.41|2152.91|2155.33|2153.83|2154.28|2152.78|0
1645464550000|2022-02-21 17:29:10|2154.54|2153.04|2154.15|2152.65|2154.54|2153.04|2154.02|2152.52|0
1645464560000|2022-02-21 17:29:20|2154.02|2152.52|2153.5|2152|2154.15|2152.65|2153.24|2151.74|0
1645464570000|2022-02-21 17:29:30|2153.63|2152.13|2153.49|2151.99|2153.63|2152.13|2153.22|2151.72|0
1645464580000|2022-02-21 17:29:40|2153.36|2151.86|2153.48|2151.98|2153.49|2151.99|2153.21|2151.71|0
1645464590000|2022-02-21 17:29:50|2153.22|2151.72|2153.08|2151.58|2153.35|2151.85|2152.95|2151.45|0
1645464600000|2022-02-21 17:30:00|2152.95|2151.45|2153.24|2151.74|2153.24|2151.74|2152.57|2151.07|0
1645464610000|2022-02-21 17:30:10|2153.37|2151.87|2153.22|2151.72|2153.52|2152.02|2153.22|2151.72|0
1645464620000|2022-02-21 17:30:20|2153.34|2151.84|2153.67|2152.17|2153.74|2152.24|2153.34|2151.84|0
1645464630000|2022-02-21 17:30:30|2153.54|2152.04|2153.53|2152.03|2153.55|2152.05|2153.53|2152.03|0
1645464640000|2022-02-21 17:30:40|2153.54|2152.04|2153.81|2152.31|2153.82|2152.32|2153.54|2152.04|0
1645464650000|2022-02-21 17:30:50|2153.82|2152.32|2153.56|2152.06|2153.82|2152.32|2153.55|2152.05|0
1645464660000|2022-02-21 17:31:00|2153.55|2152.05|2153.29|2151.79|2153.55|2152.05|2153.29|2151.79|0
1645464670000|2022-02-21 17:31:10|2153.3|2151.8|2153.56|2152.06|2153.56|2152.06|2153.29|2151.79|0
1645464680000|2022-02-21 17:31:20|2153.82|2152.32|2153.3|2151.8|2153.95|2152.45|2153.03|2151.53|0
1645464690000|2022-02-21 17:31:30|2153.29|2151.79|2153.17|2151.67|2153.29|2151.79|2153.03|2151.53|0
1645464700000|2022-02-21 17:31:40|2153.16|2151.66|2153.58|2152.08|2153.84|2152.34|2153.04|2151.54|0
1645464710000|2022-02-21 17:31:50|2153.57|2152.07|2153.84|2152.34|2153.84|2152.34|2153.57|2152.07|0
1645464720000|2022-02-21 17:32:00|2153.58|2152.08|2153.45|2151.95|2153.58|2152.08|2153.44|2151.94|0
1645464730000|2022-02-21 17:32:10|2153.32|2151.82|2153.06|2151.56|2153.32|2151.82|2153.06|2151.56|0
1645464740000|2022-02-21 17:32:20|2153.07|2151.57|2153.32|2151.82|2153.33|2151.83|2153.06|2151.56|0
1645464750000|2022-02-21 17:32:30|2153.33|2151.83|2153.07|2151.57|2153.33|2151.83|2152.81|2151.31|0
1645464760000|2022-02-21 17:32:40|2153.06|2151.56|2153.21|2151.71|2153.34|2151.84|2152.8|2151.3|0
1645464770000|2022-02-21 17:32:50|2153.34|2151.84|2153.6|2152.1|2153.73|2152.23|2153.21|2151.71|0
1645464780000|2022-02-21 17:33:00|2153.72|2152.22|2153.86|2152.36|2153.86|2152.36|2153.6|2152.1|0
1645464790000|2022-02-21 17:33:10|2153.85|2152.35|2154.64|2153.14|2154.64|2153.14|2153.85|2152.35|0
1645464800000|2022-02-21 17:33:20|2154.65|2153.15|2154.92|2153.42|2154.92|2153.42|2154.65|2153.15|0
1645464810000|2022-02-21 17:33:30|2154.66|2153.16|2154.4|2152.9|2154.8|2153.3|2154.4|2152.9|0
1645464820000|2022-02-21 17:33:40|2154.39|2152.89|2154.39|2152.89|2154.4|2152.9|2154.01|2152.51|0
1645464830000|2022-02-21 17:33:50|2154.14|2152.64|2153.88|2152.38|2154.4|2152.9|2153.88|2152.38|0
1645464840000|2022-02-21 17:34:00|2153.89|2152.39|2153.9|2152.4|2153.9|2152.4|2153.89|2152.39|0
1645464850000|2022-02-21 17:34:10|2153.91|2152.41|2154.17|2152.67|2154.7|2153.2|2153.91|2152.41|0
1645464860000|2022-02-21 17:34:20|2154.3|2152.8|2154.16|2152.66|2154.3|2152.8|2153.89|2152.39|0
1645464870000|2022-02-21 17:34:30|2153.64|2152.14|2153.5|2152|2153.64|2152.14|2153.5|2152|0
1645464880000|2022-02-21 17:34:40|2153.37|2151.87|2153.37|2151.87|2153.9|2152.4|2153.37|2151.87|0
1645464890000|2022-02-21 17:34:50|2153.11|2151.61|2153.1|2151.6|2153.37|2151.87|2153.1|2151.6|0
1645464900000|2022-02-21 17:35:00|2153.36|2151.86|2153.88|2152.38|2154.14|2152.64|2153.36|2151.86|0
1645464910000|2022-02-21 17:35:10|2153.89|2152.39|2153.63|2152.13|2153.89|2152.39|2153.63|2152.13|0
1645464920000|2022-02-21 17:35:20|2153.37|2151.87|2153.25|2151.75|2153.38|2151.88|2153.25|2151.75|0
1645464930000|2022-02-21 17:35:30|2153.38|2151.88|2153.4|2151.9|2153.4|2151.9|2153.12|2151.62|0
1645464940000|2022-02-21 17:35:40|2153.39|2151.89|2153.4|2151.9|2153.4|2151.9|2153.39|2151.89|0
1645464950000|2022-02-21 17:35:50|2153.42|2151.92|2153.15|2151.65|2153.42|2151.92|2152.9|2151.4|0
1645464960000|2022-02-21 17:36:00|2153.16|2151.66|2152.87|2151.37|2153.42|2151.92|2152.86|2151.36|0
1645464970000|2022-02-21 17:36:10|2153|2151.5|2152.87|2151.37|2153|2151.5|2152.87|2151.37|0
1645464980000|2022-02-21 17:36:20|2153.26|2151.76|2153.4|2151.9|2153.4|2151.9|2153.26|2151.76|0
1645464990000|2022-02-21 17:36:30|2153.39|2151.89|2153.39|2151.89|2153.39|2151.89|2153.39|2151.89|0
1645465000000|2022-02-21 17:36:40|2153.13|2151.63|2153.39|2151.89|2153.39|2151.89|2153.12|2151.62|0
1645465010000|2022-02-21 17:36:50|2153.26|2151.76|2153.26|2151.76|2153.39|2151.89|2153.13|2151.63|0
1645465020000|2022-02-21 17:37:00|2153.38|2151.88|2153.4|2151.9|2153.4|2151.9|2153.12|2151.62|0
1645465030000|2022-02-21 17:37:10|2153.39|2151.89|2153.38|2151.88|2153.4|2151.9|2153.38|2151.88|0
1645465040000|2022-02-21 17:37:20|2153.64|2152.14|2154.17|2152.67|2154.17|2152.67|2153.64|2152.14|0
1645465050000|2022-02-21 17:37:30|2153.78|2152.28|2153.63|2152.13|2153.89|2152.39|2153.63|2152.13|0
1645465060000|2022-02-21 17:37:40|2153.89|2152.39|2153.89|2152.39|2154.41|2152.91|2153.76|2152.26|0
1645465070000|2022-02-21 17:37:50|2153.9|2152.4|2154.15|2152.65|2154.15|2152.65|2153.9|2152.4|0
1645465080000|2022-02-21 17:38:00|2153.89|2152.39|2153.89|2152.39|2153.89|2152.39|2153.89|2152.39|0
1645465090000|2022-02-21 17:38:10|2153.63|2152.13|2153.63|2152.13|2153.89|2152.39|2153.5|2152|0
1645465100000|2022-02-21 17:38:20|2153.62|2152.12|2153.36|2151.86|2153.76|2152.26|2153.35|2151.85|0
1645465110000|2022-02-21 17:38:30|2153.61|2152.11|2153.36|2151.86|2153.62|2152.12|2153.35|2151.85|0
1645465120000|2022-02-21 17:38:40|2153.35|2151.85|2153.1|2151.6|2153.35|2151.85|2152.82|2151.32|0
1645465130000|2022-02-21 17:38:50|2152.97|2151.47|2152.85|2151.35|2153.1|2151.6|2152.84|2151.34|0
1645465140000|2022-02-21 17:39:00|2152.98|2151.48|2153.38|2151.88|2153.38|2151.88|2152.98|2151.48|0
1645465150000|2022-02-21 17:39:10|2153.51|2152.01|2153.14|2151.64|2153.52|2152.02|2152.86|2151.36|0
1645465160000|2022-02-21 17:39:20|2153.13|2151.63|2153.15|2151.65|2153.15|2151.65|2152.88|2151.38|0
1645465170000|2022-02-21 17:39:30|2153.02|2151.52|2152.37|2150.87|2153.02|2151.52|2152.37|2150.87|0
1645465180000|2022-02-21 17:39:40|2152.63|2151.13|2151.83|2150.33|2152.63|2151.13|2151.83|2150.33|0
1645465190000|2022-02-21 17:39:50|2151.84|2150.34|2151.84|2150.34|2152.1|2150.6|2151.84|2150.34|0
1645465200000|2022-02-21 17:40:00|2151.83|2150.33|2151.53|2150.03|2151.84|2150.34|2151.27|2149.77|0
1645465210000|2022-02-21 17:40:10|2151.52|2150.02|2151.49|2149.99|2151.52|2150.02|2150.95|2149.45|0
1645465220000|2022-02-21 17:40:20|2151.23|2149.73|2151.1|2149.6|2151.36|2149.86|2150.97|2149.47|0
1645465230000|2022-02-21 17:40:30|2150.98|2149.48|2150.4|2148.9|2151.1|2149.6|2150.4|2148.9|0
1645465240000|2022-02-21 17:40:40|2150.39|2148.89|2150.38|2148.88|2150.53|2149.03|2150.26|2148.76|0
1645465250000|2022-02-21 17:40:50|2150.51|2149.01|2150.25|2148.75|2150.51|2149.01|2150.11|2148.61|0
1645465260000|2022-02-21 17:41:00|2150.38|2148.88|2150.1|2148.6|2150.64|2149.14|2149.84|2148.34|0
1645465270000|2022-02-21 17:41:10|2150.11|2148.61|2150.1|2148.6|2150.11|2148.61|2150.1|2148.6|0
1645465280000|2022-02-21 17:41:20|2150.11|2148.61|2150.38|2148.88|2150.38|2148.88|2150.11|2148.61|0
1645465290000|2022-02-21 17:41:30|2150.25|2148.75|2150.64|2149.14|2150.77|2149.27|2150.12|2148.62|0
1645465300000|2022-02-21 17:41:40|2150.51|2149.01|2150.37|2148.87|2150.77|2149.27|2150.37|2148.87|0
1645465310000|2022-02-21 17:41:50|2150.38|2148.88|2150.92|2149.42|2150.92|2149.42|2150.38|2148.88|0
1645465320000|2022-02-21 17:42:00|2150.79|2149.29|2150.12|2148.62|2150.79|2149.29|2150.12|2148.62|0
1645465330000|2022-02-21 17:42:10|2149.86|2148.36|2150.38|2148.88|2150.38|2148.88|2149.86|2148.36|0
1645465340000|2022-02-21 17:42:20|2150.39|2148.89|2150.39|2148.89|2150.39|2148.89|2150.12|2148.62|0
1645465360000|2022-02-21 17:42:40|2150.38|2148.88|2150.12|2148.62|2150.38|2148.88|2150.12|2148.62|0
1645465370000|2022-02-21 17:42:50|2150.13|2148.63|2150.65|2149.15|2150.65|2149.15|2150.12|2148.62|0
1645465380000|2022-02-21 17:43:00|2150.52|2149.02|2150.65|2149.15|2150.65|2149.15|2150.52|2149.02|0
1645465390000|2022-02-21 17:43:10|2150.39|2148.89|2149.86|2148.36|2150.39|2148.89|2149.86|2148.36|0
1645465400000|2022-02-21 17:43:20|2149.73|2148.23|2150.13|2148.63|2150.13|2148.63|2149.33|2147.83|0
1645465410000|2022-02-21 17:43:30|2149.62|2148.12|2149.34|2147.84|2149.62|2148.12|2149.08|2147.58|0
1645465420000|2022-02-21 17:43:40|2149.08|2147.58|2149.33|2147.83|2149.33|2147.83|2148.95|2147.45|0
1645465430000|2022-02-21 17:43:50|2149.34|2147.84|2149.34|2147.84|2149.34|2147.84|2149.33|2147.83|0
1645465440000|2022-02-21 17:44:00|2149.47|2147.97|2149.21|2147.71|2149.47|2147.97|2149.21|2147.71|0
1645465450000|2022-02-21 17:44:10|2149.08|2147.58|2148.82|2147.32|2149.08|2147.58|2148.82|2147.32|0
1645465460000|2022-02-21 17:44:20|2149.08|2147.58|2148.82|2147.32|2149.08|2147.58|2148.82|2147.32|0
1645465470000|2022-02-21 17:44:30|2148.95|2147.45|2149.34|2147.84|2149.34|2147.84|2148.95|2147.45|0
1645465480000|2022-02-21 17:44:40|2149.35|2147.85|2149.35|2147.85|2149.36|2147.86|2149.35|2147.85|0
1645465490000|2022-02-21 17:44:50|2149.34|2147.84|2149.09|2147.59|2149.34|2147.84|2149.08|2147.58|0
1645465500000|2022-02-21 17:45:00|2149.08|2147.58|2148.82|2147.32|2149.35|2147.85|2148.82|2147.32|0
1645465520000|2022-02-21 17:45:20|2148.83|2147.33|2149.09|2147.59|2149.09|2147.59|2148.83|2147.33|0
1645465530000|2022-02-21 17:45:30|2149.1|2147.6|2149.37|2147.87|2149.37|2147.87|2149.1|2147.6|0
1645465540000|2022-02-21 17:45:40|2149.63|2148.13|2149.38|2147.88|2149.64|2148.14|2149.38|2147.88|0
1645465550000|2022-02-21 17:45:50|2149.4|2147.9|2149.4|2147.9|2149.4|2147.9|2149.13|2147.63|0
1645465560000|2022-02-21 17:46:00|2149.39|2147.89|2149.12|2147.62|2149.4|2147.9|2148.87|2147.37|0
1645465570000|2022-02-21 17:46:10|2149.13|2147.63|2149.12|2147.62|2149.13|2147.63|2149.12|2147.62|0
1645465590000|2022-02-21 17:46:30|2149.38|2147.88|2149.38|2147.88|2149.39|2147.89|2149.38|2147.88|0
1645465600000|2022-02-21 17:46:40|2149.39|2147.89|2149.39|2147.89|2149.39|2147.89|2149.39|2147.89|0
1645465610000|2022-02-21 17:46:50|2149.4|2147.9|2149.39|2147.89|2149.4|2147.9|2149.39|2147.89|0
1645465620000|2022-02-21 17:47:00|2149.41|2147.91|2149.67|2148.17|2149.67|2148.17|2149.41|2147.91|0
1645465630000|2022-02-21 17:47:10|2149.69|2148.19|2149.94|2148.44|2150.2|2148.7|2149.69|2148.19|0
1645465640000|2022-02-21 17:47:20|2149.93|2148.43|2149.67|2148.17|2149.93|2148.43|2149.67|2148.17|0
1645465660000|2022-02-21 17:47:40|2149.66|2148.16|2148.88|2147.38|2149.66|2148.16|2148.88|2147.38|0
1645465670000|2022-02-21 17:47:50|2149.14|2147.64|2149.14|2147.64|2149.15|2147.65|2149.14|2147.64|0
1645465680000|2022-02-21 17:48:00|2149.4|2147.9|2149.66|2148.16|2149.67|2148.17|2149.4|2147.9|0
1645465690000|2022-02-21 17:48:10|2149.67|2148.17|2149.66|2148.16|2149.67|2148.17|2149.66|2148.16|0
1645465700000|2022-02-21 17:48:20|2149.67|2148.17|2149.4|2147.9|2149.67|2148.17|2149.4|2147.9|0
1645465710000|2022-02-21 17:48:30|2149.66|2148.16|2149.93|2148.43|2149.93|2148.43|2149.66|2148.16|0
1645465720000|2022-02-21 17:48:40|2149.8|2148.3|2149.67|2148.17|2149.93|2148.43|2149.67|2148.17|0
1645465730000|2022-02-21 17:48:50|2149.8|2148.3|2149.92|2148.42|2149.93|2148.43|2149.67|2148.17|0
1645465740000|2022-02-21 17:49:00|2149.93|2148.43|2150.17|2148.67|2150.17|2148.67|2149.9|2148.4|0
1645465750000|2022-02-21 17:49:10|2149.91|2148.41|2149.63|2148.13|2150.04|2148.54|2149.63|2148.13|0
1645465760000|2022-02-21 17:49:20|2149.5|2148|2149.64|2148.14|2149.64|2148.14|2149.37|2147.87|0
1645465770000|2022-02-21 17:49:30|2149.63|2148.13|2149.36|2147.86|2149.63|2148.13|2149.35|2147.85|0
1645465780000|2022-02-21 17:49:40|2149.37|2147.87|2149.38|2147.88|2149.63|2148.13|2149.11|2147.61|0
1645465790000|2022-02-21 17:49:50|2149.12|2147.62|2149.12|2147.62|2149.12|2147.62|2149.12|2147.62|0
1645465800000|2022-02-21 17:50:00|2148.99|2147.49|2148.86|2147.36|2149.12|2147.62|2148.86|2147.36|0
1645465810000|2022-02-21 17:50:10|2148.87|2147.37|2148.87|2147.37|2148.87|2147.37|2148.87|2147.37|0
1645465820000|2022-02-21 17:50:20|2148.88|2147.38|2148.73|2147.23|2148.88|2147.38|2148.61|2147.11|0
1645465830000|2022-02-21 17:50:30|2148.6|2147.1|2148.87|2147.37|2148.87|2147.37|2148.6|2147.1|0
1645465840000|2022-02-21 17:50:40|2148.88|2147.38|2148.88|2147.38|2148.88|2147.38|2148.87|2147.37|0
1645465850000|2022-02-21 17:50:50|2148.87|2147.37|2148.79|2147.29|2148.88|2147.38|2148.79|2147.29|0
1645465860000|2022-02-21 17:51:00|2148.8|2147.3|2148.92|2147.42|2148.93|2147.43|2148.79|2147.29|0
1645465870000|2022-02-21 17:51:10|2148.93|2147.43|2148.54|2147.04|2149.06|2147.56|2148.53|2147.03|0
1645465880000|2022-02-21 17:51:20|2148.28|2146.78|2148.56|2147.06|2148.56|2147.06|2148.28|2146.78|0
1645465890000|2022-02-21 17:51:30|2148.57|2147.07|2148.31|2146.81|2148.57|2147.07|2148.3|2146.8|0
1645465900000|2022-02-21 17:51:40|2148.3|2146.8|2147.78|2146.28|2148.3|2146.8|2147.78|2146.28|0
1645465910000|2022-02-21 17:51:50|2147.79|2146.29|2147.74|2146.24|2147.87|2146.37|2147.61|2146.11|0
1645465920000|2022-02-21 17:52:00|2147.87|2146.37|2148.15|2146.65|2148.15|2146.65|2147.87|2146.37|0
1645465930000|2022-02-21 17:52:10|2147.89|2146.39|2147.89|2146.39|2147.89|2146.39|2147.75|2146.25|0
1645465940000|2022-02-21 17:52:20|2147.63|2146.13|2147.63|2146.13|2147.63|2146.13|2147.63|2146.13|0
1645465950000|2022-02-21 17:52:30|2147.62|2146.12|2147.1|2145.6|2147.62|2146.12|2147.1|2145.6|0
1645465960000|2022-02-21 17:52:40|2146.97|2145.47|2147.1|2145.6|2147.1|2145.6|2146.84|2145.34|0
1645465970000|2022-02-21 17:52:50|2146.85|2145.35|2146.85|2145.35|2146.85|2145.35|2146.85|2145.35|0
1645465980000|2022-02-21 17:53:00|2146.84|2145.34|2146.84|2145.34|2146.85|2145.35|2146.84|2145.34|0
1645465990000|2022-02-21 17:53:10|2146.85|2145.35|2146.84|2145.34|2146.85|2145.35|2146.84|2145.34|0
1645466000000|2022-02-21 17:53:20|2146.83|2145.33|2146.83|2145.33|2146.83|2145.33|2146.83|2145.33|0
1645466010000|2022-02-21 17:53:30|2146.84|2145.34|2146.84|2145.34|2146.84|2145.34|2146.83|2145.33|0
1645466030000|2022-02-21 17:53:50|2146.83|2145.33|2147.35|2145.85|2147.35|2145.85|2146.83|2145.33|0
1645466040000|2022-02-21 17:54:00|2147.09|2145.59|2147.35|2145.85|2147.35|2145.85|2147.09|2145.59|0
1645466050000|2022-02-21 17:54:10|2147.36|2145.86|2147.36|2145.86|2147.36|2145.86|2147.36|2145.86|0
1645466060000|2022-02-21 17:54:20|2147.35|2145.85|2147.1|2145.6|2147.36|2145.86|2147.1|2145.6|0
1645466070000|2022-02-21 17:54:30|2147.09|2145.59|2147.09|2145.59|2147.09|2145.59|2147.09|2145.59|0
1645466080000|2022-02-21 17:54:40|2147.1|2145.6|2147.1|2145.6|2147.1|2145.6|2147.1|2145.6|0
1645466090000|2022-02-21 17:54:50|2147.11|2145.61|2147.11|2145.61|2147.11|2145.61|2147.11|2145.61|0
1645466100000|2022-02-21 17:55:00|2147.1|2145.6|2146.96|2145.46|2147.1|2145.6|2146.83|2145.33|0
1645466110000|2022-02-21 17:55:10|2146.84|2145.34|2146.77|2145.27|2147.09|2145.59|2146.77|2145.27|0
1645466120000|2022-02-21 17:55:20|2146.76|2145.26|2147.02|2145.52|2147.02|2145.52|2146.76|2145.26|0
1645466130000|2022-02-21 17:55:30|2147.01|2145.51|2146.74|2145.24|2147.01|2145.51|2146.74|2145.24|0
1645466140000|2022-02-21 17:55:40|2146.75|2145.25|2146.99|2145.49|2147|2145.5|2146.74|2145.24|0
1645466150000|2022-02-21 17:55:50|2146.98|2145.48|2147.27|2145.77|2147.27|2145.77|2146.98|2145.48|0
1645466160000|2022-02-21 17:56:00|2147.26|2145.76|2146.99|2145.49|2147.27|2145.77|2146.98|2145.48|0
1645466170000|2022-02-21 17:56:10|2146.98|2145.48|2146.61|2145.11|2147.11|2145.61|2146.47|2144.97|0
1645466180000|2022-02-21 17:56:20|2146.48|2144.98|2146.46|2144.96|2146.48|2144.98|2146.2|2144.7|0
1645466190000|2022-02-21 17:56:30|2146.2|2144.7|2146.21|2144.71|2146.46|2144.96|2146.2|2144.7|0
1645466200000|2022-02-21 17:56:40|2146.2|2144.7|2146.07|2144.57|2146.33|2144.83|2146.07|2144.57|0
1645466210000|2022-02-21 17:56:50|2146.2|2144.7|2145.94|2144.44|2146.21|2144.71|2145.94|2144.44|0
1645466220000|2022-02-21 17:57:00|2145.91|2144.41|2146.44|2144.94|2146.44|2144.94|2145.91|2144.41|0
1645466230000|2022-02-21 17:57:10|2146.57|2145.07|2146.69|2145.19|2146.7|2145.2|2146.44|2144.94|0
1645466240000|2022-02-21 17:57:20|2146.68|2145.18|2146.69|2145.19|2146.69|2145.19|2146.43|2144.93|0
1645466250000|2022-02-21 17:57:30|2146.67|2145.17|2146.66|2145.16|2146.68|2145.18|2146.66|2145.16|0
1645466260000|2022-02-21 17:57:40|2146.67|2145.17|2146.79|2145.29|2146.92|2145.42|2146.66|2145.16|0
1645466270000|2022-02-21 17:57:50|2146.92|2145.42|2147.04|2145.54|2147.17|2145.67|2146.53|2145.03|0
1645466280000|2022-02-21 17:58:00|2147.17|2145.67|2146.08|2144.58|2147.17|2145.67|2145.95|2144.45|0
1645466290000|2022-02-21 17:58:10|2145.95|2144.45|2145.69|2144.19|2146.08|2144.58|2145.56|2144.06|0
1645466300000|2022-02-21 17:58:20|2145.56|2144.06|2145.55|2144.05|2145.57|2144.07|2145.54|2144.04|0
1645466310000|2022-02-21 17:58:30|2145.54|2144.04|2144.74|2143.24|2145.54|2144.04|2144.49|2142.99|0
1645466320000|2022-02-21 17:58:40|2144.73|2143.23|2145.15|2143.65|2145.15|2143.65|2144.73|2143.23|0
1645466330000|2022-02-21 17:58:50|2145.14|2143.64|2145.02|2143.52|2145.42|2143.92|2145.02|2143.52|0
1645466340000|2022-02-21 17:59:00|2145.03|2143.53|2145.3|2143.8|2145.56|2144.06|2145.02|2143.52|0
1645466350000|2022-02-21 17:59:10|2145.31|2143.81|2145.58|2144.08|2145.58|2144.08|2145.31|2143.81|0
1645466360000|2022-02-21 17:59:20|2145.57|2144.07|2145.32|2143.82|2145.57|2144.07|2145.3|2143.8|0
1645466370000|2022-02-21 17:59:30|2145.31|2143.81|2145.19|2143.69|2145.31|2143.81|2145.18|2143.68|0
1645466380000|2022-02-21 17:59:40|2145.32|2143.82|2144.83|2143.33|2145.34|2143.84|2144.82|2143.32|0
1645466390000|2022-02-21 17:59:50|2144.57|2143.07|2144.03|2142.53|2144.57|2143.07|2143.89|2142.39|0
1645466400000|2022-02-21 18:00:00|2144.29|2142.79|2139.9|2138.4|2144.3|2142.8|2139.9|2138.4|0
1645466410000|2022-02-21 18:00:10|2139.64|2138.14|2141.97|2140.47|2142.11|2140.61|2136.05|2134.55|0
1645466420000|2022-02-21 18:00:20|2141.84|2140.34|2145.63|2144.13|2146.49|2144.99|2141.84|2140.34|0
1645466430000|2022-02-21 18:00:30|2145.11|2143.61|2142.27|2140.77|2145.11|2143.61|2141.5|2140|0
1645466440000|2022-02-21 18:00:40|2142.4|2140.9|2151.24|2149.74|2152.47|2150.97|2142.4|2140.9|0
1645466450000|2022-02-21 18:00:50|2149.82|2148.32|2145.3|2143.8|2149.82|2148.32|2145.3|2143.8|0
1645466460000|2022-02-21 18:01:00|2145.31|2143.81|2144.4|2142.9|2145.44|2143.94|2143.11|2141.61|0
1645466470000|2022-02-21 18:01:10|2144.79|2143.29|2143.58|2142.08|2145.44|2143.94|2143.58|2142.08|0
1645466480000|2022-02-21 18:01:20|2143.64|2142.14|2143.75|2142.25|2143.77|2142.27|2143.12|2141.62|0
1645466490000|2022-02-21 18:01:30|2143.62|2142.12|2144.26|2142.76|2144.26|2142.76|2143.62|2142.12|0
1645466500000|2022-02-21 18:01:40|2144.52|2143.02|2145.06|2143.56|2145.06|2143.56|2144.52|2143.02|0
1645466510000|2022-02-21 18:01:50|2145.58|2144.08|2145.85|2144.35|2145.85|2144.35|2145.34|2143.84|0
1645466520000|2022-02-21 18:02:00|2146.11|2144.61|2146.76|2145.26|2147.15|2145.65|2146.11|2144.61|0
1645466530000|2022-02-21 18:02:10|2146.63|2145.13|2145.3|2143.8|2146.76|2145.26|2145.17|2143.67|0
1645466540000|2022-02-21 18:02:20|2145.04|2143.54|2142.98|2141.48|2145.04|2143.54|2142.98|2141.48|0
1645466550000|2022-02-21 18:02:30|2142.73|2141.23|2142.47|2140.97|2142.85|2141.35|2142.47|2140.97|0
1645466560000|2022-02-21 18:02:40|2142.08|2140.58|2141.18|2139.68|2142.08|2140.58|2141.18|2139.68|0
1645466570000|2022-02-21 18:02:50|2141.05|2139.55|2141.95|2140.45|2141.95|2140.45|2141.05|2139.55|0
1645466580000|2022-02-21 18:03:00|2141.56|2140.06|2142.2|2140.7|2142.73|2141.23|2141.56|2140.06|0
1645466590000|2022-02-21 18:03:10|2142.07|2140.57|2141.16|2139.66|2142.2|2140.7|2141.16|2139.66|0
1645466600000|2022-02-21 18:03:20|2141.42|2139.92|2140.56|2139.06|2141.42|2139.92|2140.41|2138.91|0
1645466610000|2022-02-21 18:03:30|2140.69|2139.19|2142.13|2140.63|2142.13|2140.63|2140.69|2139.19|0
1645466620000|2022-02-21 18:03:40|2141.74|2140.24|2140.84|2139.34|2141.87|2140.37|2140.84|2139.34|0
1645466630000|2022-02-21 18:03:50|2140.71|2139.21|2138.12|2136.62|2140.71|2139.21|2136.7|2135.2|0
1645466640000|2022-02-21 18:04:00|2138.38|2136.88|2141.74|2140.24|2142.9|2141.4|2138|2136.5|0
1645466650000|2022-02-21 18:04:10|2141.48|2139.98|2140.84|2139.34|2141.61|2140.11|2140.71|2139.21|0
1645466660000|2022-02-21 18:04:20|2140.71|2139.21|2139.55|2138.05|2140.84|2139.34|2139.55|2138.05|0
1645466670000|2022-02-21 18:04:30|2139.42|2137.92|2139.56|2138.06|2139.68|2138.18|2139.29|2137.79|0
1645466680000|2022-02-21 18:04:40|2139.3|2137.8|2138.52|2137.02|2139.56|2138.06|2138.52|2137.02|0
1645466690000|2022-02-21 18:04:50|2138.51|2137.01|2139.41|2137.91|2139.66|2138.16|2138.5|2137|0
1645466700000|2022-02-21 18:05:00|2139.66|2138.16|2141.48|2139.98|2141.61|2140.11|2139.54|2138.04|0
1645466710000|2022-02-21 18:05:10|2141.35|2139.85|2140.06|2138.56|2141.35|2139.85|2140.06|2138.56|0
1645466720000|2022-02-21 18:05:20|2139.55|2138.05|2139.66|2138.16|2139.66|2138.16|2139.28|2137.78|0
1645466730000|2022-02-21 18:05:30|2139.28|2137.78|2140.31|2138.81|2140.57|2139.07|2139.28|2137.78|0
1645466740000|2022-02-21 18:05:40|2140.05|2138.55|2140.05|2138.55|2140.05|2138.55|2140.05|2138.55|0
1645466750000|2022-02-21 18:05:50|2140.04|2138.54|2140.3|2138.8|2140.3|2138.8|2140.04|2138.54|0
1645466760000|2022-02-21 18:06:00|2140.56|2139.06|2140.56|2139.06|2141.46|2139.96|2140.56|2139.06|0
1645466770000|2022-02-21 18:06:10|2140.95|2139.45|2141.46|2139.96|2141.46|2139.96|2140.95|2139.45|0
1645466780000|2022-02-21 18:06:20|2141.59|2140.09|2141.2|2139.7|2141.59|2140.09|2141.2|2139.7|0
1645466790000|2022-02-21 18:06:30|2141.33|2139.83|2141.33|2139.83|2141.33|2139.83|2141.33|2139.83|0
1645466800000|2022-02-21 18:06:40|2141.2|2139.7|2140.56|2139.06|2141.98|2140.48|2140.56|2139.06|0
1645466810000|2022-02-21 18:06:50|2140.69|2139.19|2141.22|2139.72|2141.61|2140.11|2140.69|2139.19|0
1645466820000|2022-02-21 18:07:00|2141.74|2140.24|2141.87|2140.37|2142|2140.5|2141.74|2140.24|0
1645466830000|2022-02-21 18:07:10|2142|2140.5|2142.52|2141.02|2142.52|2141.02|2142|2140.5|0
1645466840000|2022-02-21 18:07:20|2142.13|2140.63|2143.56|2142.06|2143.56|2142.06|2142.13|2140.63|0
1645466850000|2022-02-21 18:07:30|2143.69|2142.19|2143.74|2142.24|2143.98|2142.48|2143.69|2142.19|0
1645466860000|2022-02-21 18:07:40|2143.87|2142.37|2143.74|2142.24|2143.87|2142.37|2143.74|2142.24|0
1645466870000|2022-02-21 18:07:50|2143.35|2141.85|2142.58|2141.08|2143.35|2141.85|2142.58|2141.08|0
1645466880000|2022-02-21 18:08:00|2142.7|2141.2|2142.69|2141.19|2142.83|2141.33|2142.69|2141.19|0
1645466890000|2022-02-21 18:08:10|2142.57|2141.07|2142.57|2141.07|2142.57|2141.07|2142.57|2141.07|0
1645466900000|2022-02-21 18:08:20|2142.58|2141.08|2143.35|2141.85|2143.35|2141.85|2142.58|2141.08|0
1645466910000|2022-02-21 18:08:30|2143.09|2141.59|2143.09|2141.59|2143.09|2141.59|2142.96|2141.46|0
1645466920000|2022-02-21 18:08:40|2142.96|2141.46|2142.96|2141.46|2142.96|2141.46|2142.83|2141.33|0
1645466930000|2022-02-21 18:08:50|2143.09|2141.59|2143.61|2142.11|2143.61|2142.11|2143.09|2141.59|0
1645466940000|2022-02-21 18:09:00|2143.48|2141.98|2144.24|2142.74|2144.24|2142.74|2143.48|2141.98|0
1645466950000|2022-02-21 18:09:10|2144.37|2142.87|2144.91|2143.41|2144.91|2143.41|2144.37|2142.87|0
1645466960000|2022-02-21 18:09:20|2145.04|2143.54|2145.04|2143.54|2145.04|2143.54|2144.91|2143.41|0
1645466970000|2022-02-21 18:09:30|2145.3|2143.8|2145.56|2144.06|2145.81|2144.31|2145.3|2143.8|0
1645466980000|2022-02-21 18:09:40|2145.94|2144.44|2146.46|2144.96|2146.59|2145.09|2145.94|2144.44|0
1645466990000|2022-02-21 18:09:50|2146.33|2144.83|2146.03|2144.53|2146.33|2144.83|2146.03|2144.53|0
1645467000000|2022-02-21 18:10:00|2145.9|2144.4|2145.26|2143.76|2145.9|2144.4|2145.26|2143.76|0
1645467010000|2022-02-21 18:10:10|2144.74|2143.24|2144.22|2142.72|2144.74|2143.24|2144.22|2142.72|0
1645467030000|2022-02-21 18:10:30|2144.48|2142.98|2144.48|2142.98|2144.48|2142.98|2144.48|2142.98|0
1645467040000|2022-02-21 18:10:40|2144.74|2143.24|2144.74|2143.24|2144.74|2143.24|2144.74|2143.24|0
1645467050000|2022-02-21 18:10:50|2144.61|2143.11|2144.74|2143.24|2144.74|2143.24|2144.61|2143.11|0
1645467070000|2022-02-21 18:11:10|2144.97|2143.47|2145.23|2143.73|2145.23|2143.73|2144.97|2143.47|0
1645467080000|2022-02-21 18:11:20|2145.36|2143.86|2146|2144.5|2146|2144.5|2145.23|2143.73|0
1645467090000|2022-02-21 18:11:30|2145.88|2144.38|2145.75|2144.25|2145.88|2144.38|2145.62|2144.12|0
1645467100000|2022-02-21 18:11:40|2145.23|2143.73|2145.23|2143.73|2145.23|2143.73|2145.23|2143.73|0
1645467120000|2022-02-21 18:12:00|2144.97|2143.47|2145.23|2143.73|2145.23|2143.73|2144.84|2143.34|0
1645467130000|2022-02-21 18:12:10|2144.97|2143.47|2145.23|2143.73|2145.23|2143.73|2144.97|2143.47|0
1645467150000|2022-02-21 18:12:30|2144.97|2143.47|2144.2|2142.7|2144.97|2143.47|2144.2|2142.7|0
1645467160000|2022-02-21 18:12:40|2144.58|2143.08|2144.58|2143.08|2144.58|2143.08|2144.58|2143.08|0
1645467170000|2022-02-21 18:12:50|2144.45|2142.95|2144.71|2143.21|2144.71|2143.21|2144.45|2142.95|0
1645467180000|2022-02-21 18:13:00|2144.33|2142.83|2144.33|2142.83|2144.45|2142.95|2144.2|2142.7|0
1645467190000|2022-02-21 18:13:10|2143.94|2142.44|2144.07|2142.57|2144.07|2142.57|2143.94|2142.44|0
1645467200000|2022-02-21 18:13:20|2143.94|2142.44|2143.92|2142.42|2144.04|2142.54|2143.67|2142.17|0
1645467210000|2022-02-21 18:13:30|2143.79|2142.29|2143.4|2141.9|2143.79|2142.29|2143.4|2141.9|0
1645467220000|2022-02-21 18:13:40|2143.53|2142.03|2143.4|2141.9|2143.53|2142.03|2143.4|2141.9|0
1645467230000|2022-02-21 18:13:50|2143.27|2141.77|2143.01|2141.51|2143.4|2141.9|2143.01|2141.51|0
1645467240000|2022-02-21 18:14:00|2142.88|2141.38|2143.14|2141.64|2143.27|2141.77|2142.75|2141.25|0
1645467250000|2022-02-21 18:14:10|2143.4|2141.9|2143.4|2141.9|2143.53|2142.03|2143.4|2141.9|0
1645467260000|2022-02-21 18:14:20|2143.53|2142.03|2143.53|2142.03|2143.53|2142.03|2143.53|2142.03|0
1645467270000|2022-02-21 18:14:30|2143.79|2142.29|2143.92|2142.42|2144.04|2142.54|2143.79|2142.29|0
1645467280000|2022-02-21 18:14:40|2143.79|2142.29|2143.79|2142.29|2143.79|2142.29|2143.79|2142.29|0
1645467290000|2022-02-21 18:14:50|2144.05|2142.55|2143.79|2142.29|2144.18|2142.68|2143.79|2142.29|0
1645467310000|2022-02-21 18:15:10|2144.05|2142.55|2143.8|2142.3|2144.06|2142.56|2143.8|2142.3|0
1645467320000|2022-02-21 18:15:20|2143.79|2142.29|2143.81|2142.31|2143.81|2142.31|2143.79|2142.29|0
1645467330000|2022-02-21 18:15:30|2143.94|2142.44|2143.81|2142.31|2143.94|2142.44|2143.79|2142.29|0
1645467340000|2022-02-21 18:15:40|2143.79|2142.29|2144.05|2142.55|2144.05|2142.55|2143.79|2142.29|0
1645467350000|2022-02-21 18:15:50|2144.18|2142.68|2144.18|2142.68|2144.18|2142.68|2144.18|2142.68|0
1645467360000|2022-02-21 18:16:00|2144.05|2142.55|2144.33|2142.83|2144.33|2142.83|2144.05|2142.55|0
1645467370000|2022-02-21 18:16:10|2144.2|2142.7|2144.07|2142.57|2144.2|2142.7|2144.07|2142.57|0
1645467380000|2022-02-21 18:16:20|2144.33|2142.83|2144.33|2142.83|2144.33|2142.83|2144.33|2142.83|0
1645467400000|2022-02-21 18:16:40|2144.16|2142.66|2144.67|2143.17|2144.67|2143.17|2144.16|2142.66|0
1645467410000|2022-02-21 18:16:50|2144.55|2143.05|2144.88|2143.38|2144.88|2143.38|2144.55|2143.05|0
1645467420000|2022-02-21 18:17:00|2144.75|2143.25|2144.75|2143.25|2144.88|2143.38|2144.75|2143.25|0
1645467440000|2022-02-21 18:17:20|2145.01|2143.51|2145.01|2143.51|2145.01|2143.51|2145.01|2143.51|0
1645467450000|2022-02-21 18:17:30|2145.14|2143.64|2144.88|2143.38|2145.14|2143.64|2144.88|2143.38|0
1645467460000|2022-02-21 18:17:40|2144.75|2143.25|2144.75|2143.25|2144.75|2143.25|2144.75|2143.25|0
1645467470000|2022-02-21 18:17:50|2144.5|2143|2144.11|2142.61|2144.5|2143|2144.11|2142.61|0
1645467480000|2022-02-21 18:18:00|2143.98|2142.48|2143.79|2142.29|2144.11|2142.61|2143.72|2142.22|0
1645467490000|2022-02-21 18:18:10|2143.66|2142.16|2143.79|2142.29|2143.79|2142.29|2143.66|2142.16|0
1645467500000|2022-02-21 18:18:20|2143.66|2142.16|2144.31|2142.81|2144.31|2142.81|2143.66|2142.16|0
1645467510000|2022-02-21 18:18:30|2144.44|2142.94|2144.44|2142.94|2144.44|2142.94|2144.44|2142.94|0
1645467540000|2022-02-21 18:19:00|2144.31|2142.81|2144.31|2142.81|2144.31|2142.81|2143.92|2142.42|0
1645467550000|2022-02-21 18:19:10|2143.92|2142.42|2143.92|2142.42|2143.92|2142.42|2143.92|2142.42|0
1645467560000|2022-02-21 18:19:20|2143.66|2142.16|2143.66|2142.16|2143.66|2142.16|2143.66|2142.16|0
1645467580000|2022-02-21 18:19:40|2143.79|2142.29|2143.66|2142.16|2143.79|2142.29|2143.66|2142.16|0
1645467590000|2022-02-21 18:19:50|2143.27|2141.77|2143.12|2141.62|2143.27|2141.77|2143.12|2141.62|0
1645467600000|2022-02-21 18:20:00|2143|2141.5|2143.25|2141.75|2143.38|2141.88|2143|2141.5|0
1645467610000|2022-02-21 18:20:10|2143|2141.5|2143.12|2141.62|2143.25|2141.75|2143|2141.5|0
1645467640000|2022-02-21 18:20:40|2142.74|2141.24|2142.74|2141.24|2142.74|2141.24|2142.74|2141.24|0
1645467650000|2022-02-21 18:20:50|2142.61|2141.11|2142.49|2140.99|2142.62|2141.12|2142.49|2140.99|0
1645467660000|2022-02-21 18:21:00|2142.36|2140.86|2142.36|2140.86|2142.36|2140.86|2142.36|2140.86|0
1645467670000|2022-02-21 18:21:10|2142.35|2140.85|2142.35|2140.85|2142.35|2140.85|2142.35|2140.85|0
1645467680000|2022-02-21 18:21:20|2142.48|2140.98|2142.48|2140.98|2142.61|2141.11|2142.48|2140.98|0
1645467690000|2022-02-21 18:21:30|2142.35|2140.85|2142.22|2140.72|2142.35|2140.85|2142.22|2140.72|0
1645467700000|2022-02-21 18:21:40|2141.96|2140.46|2142.09|2140.59|2142.09|2140.59|2141.83|2140.33|0
1645467710000|2022-02-21 18:21:50|2142.08|2140.58|2142.08|2140.58|2142.08|2140.58|2142.08|2140.58|0
1645467730000|2022-02-21 18:22:10|2142.04|2140.54|2142.04|2140.54|2142.04|2140.54|2142.04|2140.54|0
1645467760000|2022-02-21 18:22:40|2141.91|2140.41|2141.78|2140.28|2141.91|2140.41|2141.78|2140.28|0
1645467790000|2022-02-21 18:23:10|2141.91|2140.41|2142.04|2140.54|2142.04|2140.54|2141.91|2140.41|0
1645467800000|2022-02-21 18:23:20|2141.78|2140.28|2141.91|2140.41|2141.91|2140.41|2141.78|2140.28|0
1645467810000|2022-02-21 18:23:30|2141.78|2140.28|2141.56|2140.06|2141.78|2140.28|2141.56|2140.06|0
1645467820000|2022-02-21 18:23:40|2141.69|2140.19|2141.43|2139.93|2141.69|2140.19|2141.43|2139.93|0
1645467840000|2022-02-21 18:24:00|2141.56|2140.06|2141.56|2140.06|2141.56|2140.06|2141.43|2139.93|0
1645467850000|2022-02-21 18:24:10|2141.43|2139.93|2141.3|2139.8|2141.56|2140.06|2141.3|2139.8|0
1645467860000|2022-02-21 18:24:20|2141.56|2140.06|2140.91|2139.41|2141.56|2140.06|2140.91|2139.41|0
1645467870000|2022-02-21 18:24:30|2139.88|2138.38|2139.88|2138.38|2140.14|2138.64|2139.88|2138.38|0
1645467880000|2022-02-21 18:24:40|2140.27|2138.77|2140.27|2138.77|2140.27|2138.77|2140.14|2138.64|0
1645467890000|2022-02-21 18:24:50|2140.14|2138.64|2139.36|2137.86|2140.14|2138.64|2139.36|2137.86|0
1645467900000|2022-02-21 18:25:00|2138.84|2137.34|2137.94|2136.44|2138.84|2137.34|2137.94|2136.44|0
1645467910000|2022-02-21 18:25:10|2137.55|2136.05|2137.03|2135.53|2137.55|2136.05|2137.03|2135.53|0
1645467920000|2022-02-21 18:25:20|2137.16|2135.66|2137.94|2136.44|2137.94|2136.44|2137.16|2135.66|0
1645467930000|2022-02-21 18:25:30|2138.33|2136.83|2137.94|2136.44|2138.33|2136.83|2136.77|2135.27|0
1645467940000|2022-02-21 18:25:40|2137.68|2136.18|2137.03|2135.53|2137.68|2136.18|2136.9|2135.4|0
1645467950000|2022-02-21 18:25:50|2136.9|2135.4|2136.65|2135.15|2137.55|2136.05|2136.39|2134.89|0
1645467960000|2022-02-21 18:26:00|2136.26|2134.76|2135.29|2133.79|2136.39|2134.89|2135.16|2133.66|0
1645467970000|2022-02-21 18:26:10|2135.42|2133.92|2135.68|2134.18|2135.81|2134.31|2135.42|2133.92|0
1645467980000|2022-02-21 18:26:20|2135.81|2134.31|2135.54|2134.04|2135.94|2134.44|2135.41|2133.91|0
1645467990000|2022-02-21 18:26:30|2135.67|2134.17|2134.86|2133.36|2135.8|2134.3|2134.73|2133.23|0
1645468000000|2022-02-21 18:26:40|2134.73|2133.23|2135.51|2134.01|2135.51|2134.01|2134.73|2133.23|0
1645468010000|2022-02-21 18:26:50|2135.64|2134.14|2135.25|2133.75|2135.64|2134.14|2135.12|2133.62|0
1645468020000|2022-02-21 18:27:00|2135.64|2134.14|2135.9|2134.4|2136.28|2134.78|2135.51|2134.01|0
1645468030000|2022-02-21 18:27:10|2135.77|2134.27|2136.3|2134.8|2136.3|2134.8|2135.66|2134.16|0
1645468040000|2022-02-21 18:27:20|2136.17|2134.67|2136.69|2135.19|2136.82|2135.32|2136.17|2134.67|0
1645468050000|2022-02-21 18:27:30|2136.56|2135.06|2136.95|2135.45|2136.95|2135.45|2136.56|2135.06|0
1645468060000|2022-02-21 18:27:40|2136.82|2135.32|2135.79|2134.29|2137.08|2135.58|2135.79|2134.29|0
1645468070000|2022-02-21 18:27:50|2135.66|2134.16|2134.11|2132.61|2135.66|2134.16|2132.82|2131.32|0
1645468080000|2022-02-21 18:28:00|2134.24|2132.74|2134.26|2132.76|2134.5|2133|2133.61|2132.11|0
1645468090000|2022-02-21 18:28:10|2134.64|2133.14|2134.02|2132.52|2134.64|2133.14|2133.87|2132.37|0
1645468100000|2022-02-21 18:28:20|2133.89|2132.39|2133.76|2132.26|2134.02|2132.52|2133.5|2132|0
1645468110000|2022-02-21 18:28:30|2134.02|2132.52|2134.15|2132.65|2134.28|2132.78|2134.02|2132.52|0
1645468120000|2022-02-21 18:28:40|2133.89|2132.39|2134.66|2133.16|2134.66|2133.16|2133.89|2132.39|0
1645468130000|2022-02-21 18:28:50|2134.54|2133.04|2134.54|2133.04|2134.79|2133.29|2134.54|2133.04|0
1645468140000|2022-02-21 18:29:00|2134.66|2133.16|2135.05|2133.55|2135.05|2133.55|2134.66|2133.16|0
1645468150000|2022-02-21 18:29:10|2134.15|2132.65|2134.4|2132.9|2135.05|2133.55|2132.86|2131.36|0
1645468160000|2022-02-21 18:29:20|2134.41|2132.91|2134.41|2132.91|2134.41|2132.91|2134.41|2132.91|0
1645468170000|2022-02-21 18:29:30|2134.54|2133.04|2134.42|2132.92|2134.67|2133.17|2134.29|2132.79|0
1645468180000|2022-02-21 18:29:40|2134.03|2132.53|2134.03|2132.53|2134.03|2132.53|2134.03|2132.53|0
1645468200000|2022-02-21 18:30:00|2134.42|2132.92|2134.42|2132.92|2134.42|2132.92|2134.42|2132.92|0
1645468210000|2022-02-21 18:30:10|2134.03|2132.53|2133.25|2131.75|2134.03|2132.53|2133.25|2131.75|0
1645468220000|2022-02-21 18:30:20|2133|2131.5|2132.87|2131.37|2133|2131.5|2132.87|2131.37|0
1645468230000|2022-02-21 18:30:30|2133|2131.5|2133|2131.5|2133|2131.5|2133|2131.5|0
1645468240000|2022-02-21 18:30:40|2133.38|2131.88|2133.38|2131.88|2133.38|2131.88|2132.74|2131.24|0
1645468250000|2022-02-21 18:30:50|2133.51|2132.01|2133.38|2131.88|2133.51|2132.01|2133.38|2131.88|0
1645468260000|2022-02-21 18:31:00|2133.64|2132.14|2133.9|2132.4|2133.9|2132.4|2133.64|2132.14|0
1645468270000|2022-02-21 18:31:10|2133.77|2132.27|2134.29|2132.79|2134.29|2132.79|2133.77|2132.27|0
1645468280000|2022-02-21 18:31:20|2134.42|2132.92|2134.16|2132.66|2134.55|2133.05|2134.03|2132.53|0
1645468290000|2022-02-21 18:31:30|2133.77|2132.27|2133.77|2132.27|2133.77|2132.27|2133.77|2132.27|0
1645468300000|2022-02-21 18:31:40|2133.9|2132.4|2133.51|2132.01|2133.9|2132.4|2133.51|2132.01|0
1645468310000|2022-02-21 18:31:50|2133.64|2132.14|2133.77|2132.27|2133.77|2132.27|2133.51|2132.01|0
1645468330000|2022-02-21 18:32:10|2134.03|2132.53|2134.03|2132.53|2134.16|2132.66|2134.03|2132.53|0
1645468350000|2022-02-21 18:32:30|2134.16|2132.66|2134.03|2132.53|2134.16|2132.66|2134.03|2132.53|0
1645468360000|2022-02-21 18:32:40|2134.42|2132.92|2134.42|2132.92|2134.42|2132.92|2134.42|2132.92|0
1645468370000|2022-02-21 18:32:50|2134.29|2132.79|2134.93|2133.43|2134.93|2133.43|2134.29|2132.79|0
1645468380000|2022-02-21 18:33:00|2135.06|2133.56|2134.93|2133.43|2135.06|2133.56|2134.8|2133.3|0
1645468390000|2022-02-21 18:33:10|2135.06|2133.56|2134.67|2133.17|2135.06|2133.56|2134.67|2133.17|0
1645468400000|2022-02-21 18:33:20|2134.29|2132.79|2134.03|2132.53|2134.29|2132.79|2134.03|2132.53|0
1645468410000|2022-02-21 18:33:30|2134.29|2132.79|2134.29|2132.79|2134.42|2132.92|2134.29|2132.79|0
1645468420000|2022-02-21 18:33:40|2134.42|2132.92|2134.42|2132.92|2134.42|2132.92|2134.29|2132.79|0
1645468430000|2022-02-21 18:33:50|2134.55|2133.05|2134.42|2132.92|2134.55|2133.05|2134.42|2132.92|0
1645468440000|2022-02-21 18:34:00|2134.55|2133.05|2134.67|2133.17|2134.67|2133.17|2134.55|2133.05|0
1645468450000|2022-02-21 18:34:10|2134.29|2132.79|2134.16|2132.66|2134.29|2132.79|2134.03|2132.53|0
1645468460000|2022-02-21 18:34:20|2134.29|2132.79|2134.67|2133.17|2134.67|2133.17|2134.29|2132.79|0
1645468470000|2022-02-21 18:34:30|2134.68|2133.18|2134.81|2133.31|2134.81|2133.31|2134.56|2133.06|0
1645468480000|2022-02-21 18:34:40|2134.94|2133.44|2135.07|2133.57|2135.07|2133.57|2134.94|2133.44|0
1645468490000|2022-02-21 18:34:50|2135.08|2133.58|2135.08|2133.58|2135.08|2133.58|2135.08|2133.58|0
1645468500000|2022-02-21 18:35:00|2135.34|2133.84|2135.08|2133.58|2135.34|2133.84|2135.08|2133.58|0
1645468520000|2022-02-21 18:35:20|2134.95|2133.45|2134.82|2133.32|2134.95|2133.45|2134.69|2133.19|0
1645468530000|2022-02-21 18:35:30|2134.69|2133.19|2134.57|2133.07|2134.82|2133.32|2134.57|2133.07|0
1645468540000|2022-02-21 18:35:40|2134.31|2132.81|2134.31|2132.81|2134.31|2132.81|2134.31|2132.81|0
1645468550000|2022-02-21 18:35:50|2134.57|2133.07|2134.57|2133.07|2134.57|2133.07|2134.57|2133.07|0
1645468560000|2022-02-21 18:36:00|2135.08|2133.58|2135.08|2133.58|2135.08|2133.58|2135.08|2133.58|0
1645468570000|2022-02-21 18:36:10|2134.95|2133.45|2134.82|2133.32|2135.08|2133.58|2134.82|2133.32|0
1645468580000|2022-02-21 18:36:20|2134.95|2133.45|2134.95|2133.45|2134.95|2133.45|2134.95|2133.45|0
1645468590000|2022-02-21 18:36:30|2134.44|2132.94|2134.57|2133.07|2134.57|2133.07|2134.44|2132.94|0
1645468600000|2022-02-21 18:36:40|2134.82|2133.32|2135.08|2133.58|2135.08|2133.58|2134.82|2133.32|0
1645468610000|2022-02-21 18:36:50|2134.82|2133.32|2134.82|2133.32|2134.82|2133.32|2134.82|2133.32|0
1645468620000|2022-02-21 18:37:00|2134.57|2133.07|2134.82|2133.32|2134.82|2133.32|2134.57|2133.07|0
1645468630000|2022-02-21 18:37:10|2134.95|2133.45|2135.08|2133.58|2135.08|2133.58|2134.95|2133.45|0
1645468640000|2022-02-21 18:37:20|2135.21|2133.71|2136.24|2134.74|2136.24|2134.74|2135.21|2133.71|0
1645468650000|2022-02-21 18:37:30|2136.76|2135.26|2137.79|2136.29|2137.79|2136.29|2136.76|2135.26|0
1645468660000|2022-02-21 18:37:40|2137.15|2135.65|2137.15|2135.65|2137.15|2135.65|2137.02|2135.52|0
1645468670000|2022-02-21 18:37:50|2137.54|2136.04|2139.86|2138.36|2139.86|2138.36|2136.63|2135.13|0
1645468680000|2022-02-21 18:38:00|2139.73|2138.23|2139.22|2137.72|2139.86|2138.36|2139.22|2137.72|0
1645468720000|2022-02-21 18:38:40|2140.12|2138.62|2141.81|2140.31|2141.94|2140.44|2140.12|2138.62|0
1645468730000|2022-02-21 18:38:50|2141.94|2140.44|2141.29|2139.79|2141.94|2140.44|2141.03|2139.53|0
1645468740000|2022-02-21 18:39:00|2141.16|2139.66|2140.77|2139.27|2141.29|2139.79|2140.65|2139.15|0
1645468750000|2022-02-21 18:39:10|2141.81|2140.31|2143.1|2141.6|2143.23|2141.73|2141.68|2140.18|0
1645468760000|2022-02-21 18:39:20|2143.23|2141.73|2143.1|2141.6|2143.36|2141.86|2143.1|2141.6|0
1645468770000|2022-02-21 18:39:30|2143.75|2142.25|2142.97|2141.47|2143.87|2142.37|2142.97|2141.47|0
1645468780000|2022-02-21 18:39:40|2144.26|2142.76|2144|2142.5|2144.78|2143.28|2143.36|2141.86|0
1645468790000|2022-02-21 18:39:50|2143.87|2142.37|2144.67|2143.17|2145.3|2143.8|2143.75|2142.25|0
1645468800000|2022-02-21 18:40:00|2144.54|2143.04|2144.52|2143.02|2145.06|2143.56|2144.35|2142.85|0
1645468810000|2022-02-21 18:40:10|2144.91|2143.41|2145.04|2143.54|2146.07|2144.57|2144.65|2143.15|0
1645468820000|2022-02-21 18:40:20|2144.65|2143.15|2143.49|2141.99|2144.91|2143.41|2143.49|2141.99|0
1645468830000|2022-02-21 18:40:30|2143.23|2141.73|2143.23|2141.73|2143.23|2141.73|2143.23|2141.73|0
1645468840000|2022-02-21 18:40:40|2143.49|2141.99|2144.26|2142.76|2144.39|2142.89|2143.49|2141.99|0
1645468850000|2022-02-21 18:40:50|2144.39|2142.89|2144.39|2142.89|2144.91|2143.41|2143.88|2142.38|0
1645468860000|2022-02-21 18:41:00|2143.88|2142.38|2143.88|2142.38|2144|2142.5|2143.75|2142.25|0
1645468870000|2022-02-21 18:41:10|2143.75|2142.25|2142.45|2140.95|2144|2142.5|2142.45|2140.95|0
1645468880000|2022-02-21 18:41:20|2142.2|2140.7|2142.06|2140.56|2142.2|2140.7|2142.06|2140.56|0
1645468890000|2022-02-21 18:41:30|2141.93|2140.43|2140.38|2138.88|2141.93|2140.43|2140.38|2138.88|0
1645468900000|2022-02-21 18:41:40|2140.25|2138.75|2139.74|2138.24|2140.25|2138.75|2139.74|2138.24|0
1645468910000|2022-02-21 18:41:50|2139.61|2138.11|2139.22|2137.72|2139.74|2138.24|2139.09|2137.59|0
1645468920000|2022-02-21 18:42:00|2139.35|2137.85|2138.83|2137.33|2139.61|2138.11|2138.7|2137.2|0
1645468930000|2022-02-21 18:42:10|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.57|2137.07|0
1645468940000|2022-02-21 18:42:20|2138.57|2137.07|2138.7|2137.2|2138.7|2137.2|2138.57|2137.07|0
1645468950000|2022-02-21 18:42:30|2138.57|2137.07|2138.57|2137.07|2138.7|2137.2|2138.57|2137.07|0
1645468960000|2022-02-21 18:42:40|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|0
1645468970000|2022-02-21 18:42:50|2138.83|2137.33|2138.83|2137.33|2138.83|2137.33|2138.83|2137.33|0
1645468980000|2022-02-21 18:43:00|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|0
1645468990000|2022-02-21 18:43:10|2138.45|2136.95|2137.28|2135.78|2138.45|2136.95|2137.28|2135.78|0
1645469000000|2022-02-21 18:43:20|2136.77|2135.27|2136.75|2135.25|2136.77|2135.27|2136.23|2134.73|0
1645469010000|2022-02-21 18:43:30|2136.36|2134.86|2137|2135.5|2137.13|2135.63|2136.36|2134.86|0
1645469020000|2022-02-21 18:43:40|2137.13|2135.63|2136.36|2134.86|2137.13|2135.63|2135.58|2134.08|0
1645469030000|2022-02-21 18:43:50|2136.49|2134.99|2135.45|2133.95|2136.75|2135.25|2135.45|2133.95|0
1645469040000|2022-02-21 18:44:00|2135.2|2133.7|2135.2|2133.7|2135.45|2133.95|2135.2|2133.7|0
1645469050000|2022-02-21 18:44:10|2135.45|2133.95|2135.58|2134.08|2135.84|2134.34|2135.45|2133.95|0
1645469060000|2022-02-21 18:44:20|2135.45|2133.95|2135.33|2133.83|2135.45|2133.95|2134.94|2133.44|0
1645469070000|2022-02-21 18:44:30|2135.2|2133.7|2135|2133.5|2135.33|2133.83|2134.87|2133.37|0
1645469080000|2022-02-21 18:44:40|2134.71|2133.21|2134.71|2133.21|2134.84|2133.34|2134.71|2133.21|0
1645469090000|2022-02-21 18:44:50|2134.84|2133.34|2134.71|2133.21|2134.84|2133.34|2134.71|2133.21|0
1645469100000|2022-02-21 18:45:00|2134.45|2132.95|2133.8|2132.3|2134.45|2132.95|2133.68|2132.18|0
1645469110000|2022-02-21 18:45:10|2133.68|2132.18|2133.42|2131.92|2133.68|2132.18|2133.42|2131.92|0
1645469120000|2022-02-21 18:45:20|2133.55|2132.05|2133.55|2132.05|2133.93|2132.43|2133.55|2132.05|0
1645469130000|2022-02-21 18:45:30|2133.68|2132.18|2133.16|2131.66|2133.68|2132.18|2133.16|2131.66|0
1645469140000|2022-02-21 18:45:40|2132.9|2131.4|2131.84|2130.34|2132.9|2131.4|2131.84|2130.34|0
1645469150000|2022-02-21 18:45:50|2131.58|2130.08|2131.7|2130.2|2131.83|2130.33|2131.57|2130.07|0
1645469160000|2022-02-21 18:46:00|2131.83|2130.33|2132.88|2131.38|2133.27|2131.77|2131.83|2130.33|0
1645469170000|2022-02-21 18:46:10|2132.75|2131.25|2132.73|2131.23|2132.75|2131.25|2132.73|2131.23|0
1645469180000|2022-02-21 18:46:20|2132.86|2131.36|2133.12|2131.62|2133.25|2131.75|2132.86|2131.36|0
1645469190000|2022-02-21 18:46:30|2132.34|2130.84|2132.09|2130.59|2132.61|2131.11|2132.09|2130.59|0
1645469200000|2022-02-21 18:46:40|2132.22|2130.72|2131.96|2130.46|2132.99|2131.49|2131.83|2130.33|0
1645469210000|2022-02-21 18:46:50|2131.83|2130.33|2131.96|2130.46|2132.35|2130.85|2131.83|2130.33|0
1645469220000|2022-02-21 18:47:00|2132.09|2130.59|2132.22|2130.72|2132.22|2130.72|2132.09|2130.59|0
1645469230000|2022-02-21 18:47:10|2132.09|2130.59|2132.07|2130.57|2132.22|2130.72|2132.07|2130.57|0
1645469240000|2022-02-21 18:47:20|2132.46|2130.96|2133.62|2132.12|2133.62|2132.12|2132.46|2130.96|0
1645469250000|2022-02-21 18:47:30|2133.88|2132.38|2133.36|2131.86|2134.01|2132.51|2133.36|2131.86|0
1645469260000|2022-02-21 18:47:40|2133.49|2131.99|2133.36|2131.86|2134.01|2132.51|2133.36|2131.86|0
1645469270000|2022-02-21 18:47:50|2133.1|2131.6|2132.85|2131.35|2133.1|2131.6|2132.85|2131.35|0
1645469280000|2022-02-21 18:48:00|2132.72|2131.22|2133.1|2131.6|2133.36|2131.86|2132.72|2131.22|0
1645469290000|2022-02-21 18:48:10|2133.23|2131.73|2132.72|2131.22|2133.23|2131.73|2132.72|2131.22|0
1645469300000|2022-02-21 18:48:20|2132.85|2131.35|2132.72|2131.22|2132.85|2131.35|2132.59|2131.09|0
1645469310000|2022-02-21 18:48:30|2132.59|2131.09|2132.33|2130.83|2132.59|2131.09|2132.33|2130.83|0
1645469320000|2022-02-21 18:48:40|2132.2|2130.7|2131.68|2130.18|2132.2|2130.7|2131.68|2130.18|0
1645469330000|2022-02-21 18:48:50|2131.67|2130.17|2131.93|2130.43|2132.06|2130.56|2131.67|2130.17|0
1645469340000|2022-02-21 18:49:00|2132.06|2130.56|2131.8|2130.3|2132.19|2130.69|2131.54|2130.04|0
1645469350000|2022-02-21 18:49:10|2131.67|2130.17|2131.67|2130.17|2131.8|2130.3|2131.67|2130.17|0
1645469360000|2022-02-21 18:49:20|2131.8|2130.3|2131.8|2130.3|2131.93|2130.43|2131.8|2130.3|0
1645469370000|2022-02-21 18:49:30|2131.54|2130.04|2131.54|2130.04|2131.8|2130.3|2131.54|2130.04|0
1645469380000|2022-02-21 18:49:40|2131.41|2129.91|2131.03|2129.53|2131.41|2129.91|2131.03|2129.53|0
1645469390000|2022-02-21 18:49:50|2131.16|2129.66|2129.99|2128.49|2131.16|2129.66|2129.99|2128.49|0
1645469400000|2022-02-21 18:50:00|2130|2128.5|2130.26|2128.76|2130.65|2129.15|2130|2128.5|0
1645469410000|2022-02-21 18:50:10|2130|2128.5|2130.66|2129.16|2130.66|2129.16|2130|2128.5|0
1645469420000|2022-02-21 18:50:20|2130.53|2129.03|2131.05|2129.55|2131.05|2129.55|2130.53|2129.03|0
1645469430000|2022-02-21 18:50:30|2131.18|2129.68|2130.27|2128.77|2131.18|2129.68|2130.27|2128.77|0
1645469440000|2022-02-21 18:50:40|2130.53|2129.03|2130.27|2128.77|2130.53|2129.03|2130.27|2128.77|0
1645469450000|2022-02-21 18:50:50|2130.33|2128.83|2129.82|2128.32|2130.33|2128.83|2129.56|2128.06|0
1645469460000|2022-02-21 18:51:00|2129.56|2128.06|2129.56|2128.06|2129.82|2128.32|2129.43|2127.93|0
1645469470000|2022-02-21 18:51:10|2130.33|2128.83|2130.33|2128.83|2130.33|2128.83|2130.33|2128.83|0
1645469480000|2022-02-21 18:51:20|2130.59|2129.09|2130.72|2129.22|2130.72|2129.22|2130.59|2129.09|0
1645469490000|2022-02-21 18:51:30|2130.59|2129.09|2131.09|2129.59|2131.24|2129.74|2130.59|2129.09|0
1645469500000|2022-02-21 18:51:40|2130.58|2129.08|2129.93|2128.43|2130.58|2129.08|2129.93|2128.43|0
1645469510000|2022-02-21 18:51:50|2130.06|2128.56|2129.54|2128.04|2130.06|2128.56|2129.54|2128.04|0
1645469520000|2022-02-21 18:52:00|2129.28|2127.78|2129.28|2127.78|2129.29|2127.79|2129.28|2127.78|0
1645469530000|2022-02-21 18:52:10|2129.02|2127.52|2128.37|2126.87|2129.02|2127.52|2128.25|2126.75|0
1645469540000|2022-02-21 18:52:20|2128.5|2127|2128.75|2127.25|2128.75|2127.25|2128.49|2126.99|0
1645469550000|2022-02-21 18:52:30|2128.49|2126.99|2128.75|2127.25|2128.75|2127.25|2128.49|2126.99|0
1645469560000|2022-02-21 18:52:40|2128.24|2126.74|2128.25|2126.75|2128.26|2126.76|2128.01|2126.51|0
1645469570000|2022-02-21 18:52:50|2128.51|2127.01|2128|2126.5|2128.51|2127.01|2128|2126.5|0
1645469580000|2022-02-21 18:53:00|2127.74|2126.24|2127.91|2126.41|2128.42|2126.92|2127.74|2126.24|0
1645469590000|2022-02-21 18:53:10|2127.65|2126.15|2126.63|2125.13|2127.65|2126.15|2126.63|2125.13|0
1645469600000|2022-02-21 18:53:20|2127.14|2125.64|2126.89|2125.39|2127.67|2126.17|2126.64|2125.14|0
1645469610000|2022-02-21 18:53:30|2127.15|2125.65|2128.96|2127.46|2128.96|2127.46|2127.02|2125.52|0
1645469620000|2022-02-21 18:53:40|2129.09|2127.59|2129.35|2127.85|2130.9|2129.4|2129.09|2127.59|0
1645469630000|2022-02-21 18:53:50|2129.22|2127.72|2128.83|2127.33|2129.72|2128.22|2128.06|2126.56|0
1645469640000|2022-02-21 18:54:00|2128.96|2127.46|2129.09|2127.59|2129.48|2127.98|2128.96|2127.46|0
1645469650000|2022-02-21 18:54:10|2128.96|2127.46|2128.88|2127.38|2129.22|2127.72|2128.7|2127.2|0
1645469660000|2022-02-21 18:54:20|2128.37|2126.87|2128.37|2126.87|2128.37|2126.87|2128.37|2126.87|0
1645469670000|2022-02-21 18:54:30|2128.24|2126.74|2127.98|2126.48|2129.27|2127.77|2127.98|2126.48|0
1645469680000|2022-02-21 18:54:40|2127.85|2126.35|2127.98|2126.48|2127.98|2126.48|2127.85|2126.35|0
1645469690000|2022-02-21 18:54:50|2128.11|2126.61|2127.99|2126.49|2128.11|2126.61|2127.98|2126.48|0
1645469700000|2022-02-21 18:55:00|2128.12|2126.62|2129.46|2127.96|2129.46|2127.96|2127.99|2126.49|0
1645469710000|2022-02-21 18:55:10|2129.33|2127.83|2129.07|2127.57|2129.46|2127.96|2129.07|2127.57|0
1645469720000|2022-02-21 18:55:20|2129.27|2127.77|2129.14|2127.64|2129.27|2127.77|2129.01|2127.51|0
1645469730000|2022-02-21 18:55:30|2129.4|2127.9|2129.66|2128.16|2129.66|2128.16|2129.4|2127.9|0
1645469740000|2022-02-21 18:55:40|2129.67|2128.17|2129.68|2128.18|2129.68|2128.18|2129.67|2128.17|0
1645469760000|2022-02-21 18:56:00|2129.29|2127.79|2129.44|2127.94|2129.44|2127.94|2129.29|2127.79|0
1645469770000|2022-02-21 18:56:10|2129.46|2127.96|2129.72|2128.22|2129.72|2128.22|2129.46|2127.96|0
1645469780000|2022-02-21 18:56:20|2129.85|2128.35|2129.89|2128.39|2129.89|2128.39|2129.72|2128.22|0
1645469790000|2022-02-21 18:56:30|2129.37|2127.87|2129.5|2128|2129.5|2128|2129.37|2127.87|0
1645469800000|2022-02-21 18:56:40|2129.63|2128.13|2129.63|2128.13|2129.63|2128.13|2129.63|2128.13|0
1645469810000|2022-02-21 18:56:50|2129.5|2128|2129.65|2128.15|2129.65|2128.15|2129.5|2128|0
1645469820000|2022-02-21 18:57:00|2129.91|2128.41|2130.41|2128.91|2130.41|2128.91|2129.9|2128.4|0
1645469830000|2022-02-21 18:57:10|2130.54|2129.04|2132.45|2130.95|2132.97|2131.47|2130.54|2129.04|0
1645469840000|2022-02-21 18:57:20|2132.71|2131.21|2132.84|2131.34|2132.84|2131.34|2132.71|2131.21|0
1645469850000|2022-02-21 18:57:30|2132.97|2131.47|2132.19|2130.69|2132.97|2131.47|2132.19|2130.69|0
1645469860000|2022-02-21 18:57:40|2132.06|2130.56|2130.9|2129.4|2132.06|2130.56|2130.9|2129.4|0
1645469870000|2022-02-21 18:57:50|2130.77|2129.27|2130.13|2128.63|2130.77|2129.27|2130|2128.5|0
1645469880000|2022-02-21 18:58:00|2130.26|2128.76|2130.39|2128.89|2130.39|2128.89|2130.13|2128.63|0
1645469890000|2022-02-21 18:58:10|2130.26|2128.76|2129.79|2128.29|2130.26|2128.76|2129.49|2127.99|0
1645469900000|2022-02-21 18:58:20|2130.57|2129.07|2130.57|2129.07|2130.57|2129.07|2130.44|2128.94|0
1645469920000|2022-02-21 18:58:40|2130.05|2128.55|2130.05|2128.55|2130.05|2128.55|2130.05|2128.55|0
1645469930000|2022-02-21 18:58:50|2130.44|2128.94|2130.69|2129.19|2130.69|2129.19|2130.44|2128.94|0
1645469940000|2022-02-21 18:59:00|2130.31|2128.81|2130.57|2129.07|2130.57|2129.07|2130.31|2128.81|0
1645469960000|2022-02-21 18:59:20|2130.69|2129.19|2130.69|2129.19|2130.69|2129.19|2130.69|2129.19|0
1645469970000|2022-02-21 18:59:30|2131.08|2129.58|2131.21|2129.71|2131.21|2129.71|2131.08|2129.58|0
1645469980000|2022-02-21 18:59:40|2131.08|2129.58|2131.24|2129.74|2131.24|2129.74|2131.08|2129.58|0
1645469990000|2022-02-21 18:59:50|2131.37|2129.87|2131.89|2130.39|2131.89|2130.39|2130.98|2129.48|0
1645470000000|2022-02-21 19:00:00|2130.85|2129.35|2130.84|2129.34|2130.97|2129.47|2130.71|2129.21|0
1645470010000|2022-02-21 19:00:10|2130.71|2129.21|2130.71|2129.21|2130.71|2129.21|2130.71|2129.21|0
1645470020000|2022-02-21 19:00:20|2130.84|2129.34|2130.71|2129.21|2130.84|2129.34|2130.71|2129.21|0
1645470030000|2022-02-21 19:00:30|2130.84|2129.34|2130.97|2129.47|2130.97|2129.47|2130.71|2129.21|0
1645470040000|2022-02-21 19:00:40|2130.84|2129.34|2130.97|2129.47|2130.97|2129.47|2130.84|2129.34|0
1645470050000|2022-02-21 19:00:50|2131.03|2129.53|2130.77|2129.27|2131.03|2129.53|2130.65|2129.15|0
1645470060000|2022-02-21 19:01:00|2130.9|2129.4|2130.9|2129.4|2130.9|2129.4|2130.9|2129.4|0
1645470070000|2022-02-21 19:01:10|2131.03|2129.53|2131.03|2129.53|2131.16|2129.66|2131.03|2129.53|0
1645470080000|2022-02-21 19:01:20|2131.16|2129.66|2131.16|2129.66|2131.16|2129.66|2131.16|2129.66|0
1645470090000|2022-02-21 19:01:30|2131.29|2129.79|2131.03|2129.53|2131.29|2129.79|2131.03|2129.53|0
1645470100000|2022-02-21 19:01:40|2131.16|2129.66|2131.29|2129.79|2131.29|2129.79|2131.16|2129.66|0
1645470110000|2022-02-21 19:01:50|2131.68|2130.18|2132.45|2130.95|2132.45|2130.95|2131.68|2130.18|0
1645470120000|2022-02-21 19:02:00|2132.58|2131.08|2132.62|2131.12|2132.62|2131.12|2132.32|2130.82|0
1645470130000|2022-02-21 19:02:10|2132.75|2131.25|2133.27|2131.77|2133.4|2131.9|2132.75|2131.25|0
1645470140000|2022-02-21 19:02:20|2132.75|2131.25|2132.62|2131.12|2132.88|2131.38|2132.62|2131.12|0
1645470150000|2022-02-21 19:02:30|2132.88|2131.38|2133.14|2131.64|2133.14|2131.64|2132.88|2131.38|0
1645470160000|2022-02-21 19:02:40|2132.75|2131.25|2132.88|2131.38|2132.88|2131.38|2132.75|2131.25|0
1645470170000|2022-02-21 19:02:50|2132.62|2131.12|2132.62|2131.12|2132.62|2131.12|2132.62|2131.12|0
1645470180000|2022-02-21 19:03:00|2132.88|2131.38|2133.26|2131.76|2133.26|2131.76|2132.88|2131.38|0
1645470200000|2022-02-21 19:03:20|2133.39|2131.89|2133.39|2131.89|2133.39|2131.89|2133.26|2131.76|0
1645470210000|2022-02-21 19:03:30|2133.52|2132.02|2133.9|2132.4|2134.42|2132.92|2133.13|2131.63|0
1645470220000|2022-02-21 19:03:40|2134.03|2132.53|2133.39|2131.89|2134.29|2132.79|2133.39|2131.89|0
1645470230000|2022-02-21 19:03:50|2133.52|2132.02|2133.52|2132.02|2133.52|2132.02|2133.39|2131.89|0
1645470240000|2022-02-21 19:04:00|2133.49|2131.99|2133.48|2131.98|2133.49|2131.99|2133.48|2131.98|0
1645470250000|2022-02-21 19:04:10|2133.61|2132.11|2133.6|2132.1|2133.61|2132.11|2133.6|2132.1|0
1645470260000|2022-02-21 19:04:20|2133.85|2132.35|2134.63|2133.13|2134.63|2133.13|2133.85|2132.35|0
1645470270000|2022-02-21 19:04:30|2135.02|2133.52|2135.53|2134.03|2135.53|2134.03|2135.02|2133.52|0
1645470280000|2022-02-21 19:04:40|2135.66|2134.16|2134.24|2132.74|2135.66|2134.16|2134.11|2132.61|0
1645470290000|2022-02-21 19:04:50|2134.11|2132.61|2133.85|2132.35|2134.11|2132.61|2133.85|2132.35|0
1645470300000|2022-02-21 19:05:00|2133.6|2132.1|2132.43|2130.93|2133.6|2132.1|2132.43|2130.93|0
1645470310000|2022-02-21 19:05:10|2132.3|2130.8|2132.05|2130.55|2132.3|2130.8|2132.05|2130.55|0
1645470320000|2022-02-21 19:05:20|2131.53|2130.03|2129.98|2128.48|2131.53|2130.03|2129.98|2128.48|0
1645470330000|2022-02-21 19:05:30|2129.59|2128.09|2128.67|2127.17|2129.72|2128.22|2128.54|2127.04|0
1645470340000|2022-02-21 19:05:40|2128.54|2127.04|2127.63|2126.13|2128.8|2127.3|2127.63|2126.13|0
1645470350000|2022-02-21 19:05:50|2127.5|2126|2128.27|2126.77|2128.4|2126.9|2127.5|2126|0
1645470360000|2022-02-21 19:06:00|2128.4|2126.9|2129.43|2127.93|2129.43|2127.93|2128.4|2126.9|0
1645470370000|2022-02-21 19:06:10|2129.56|2128.06|2130.34|2128.84|2130.34|2128.84|2129.56|2128.06|0
1645470380000|2022-02-21 19:06:20|2129.56|2128.06|2129.69|2128.19|2129.69|2128.19|2129.56|2128.06|0
1645470390000|2022-02-21 19:06:30|2129.43|2127.93|2129.18|2127.68|2129.56|2128.06|2129.18|2127.68|0
1645470410000|2022-02-21 19:06:50|2129.95|2128.45|2130.34|2128.84|2130.34|2128.84|2129.95|2128.45|0
1645470420000|2022-02-21 19:07:00|2130.47|2128.97|2131.52|2130.02|2131.77|2130.27|2130.34|2128.84|0
1645470430000|2022-02-21 19:07:10|2131.65|2130.15|2131.26|2129.76|2131.78|2130.28|2131.26|2129.76|0
1645470440000|2022-02-21 19:07:20|2131.39|2129.89|2131.52|2130.02|2131.52|2130.02|2131.26|2129.76|0
1645470450000|2022-02-21 19:07:30|2131.65|2130.15|2131.78|2130.28|2132.29|2130.79|2131.39|2129.89|0
1645470460000|2022-02-21 19:07:40|2132.42|2130.92|2131.26|2129.76|2132.42|2130.92|2131.26|2129.76|0
1645470470000|2022-02-21 19:07:50|2131.39|2129.89|2130.97|2129.47|2131.39|2129.89|2130.97|2129.47|0
1645470480000|2022-02-21 19:08:00|2131.23|2129.73|2130.59|2129.09|2131.23|2129.73|2130.59|2129.09|0
1645470490000|2022-02-21 19:08:10|2130.46|2128.96|2130.46|2128.96|2130.59|2129.09|2130.46|2128.96|0
1645470500000|2022-02-21 19:08:20|2130.71|2129.21|2130.47|2128.97|2130.98|2129.48|2130.47|2128.97|0
1645470510000|2022-02-21 19:08:30|2130.6|2129.1|2130.47|2128.97|2130.6|2129.1|2129.95|2128.45|0
1645470520000|2022-02-21 19:08:40|2130.21|2128.71|2130.47|2128.97|2130.6|2129.1|2130.21|2128.71|0
1645470530000|2022-02-21 19:08:50|2130.34|2128.84|2130.34|2128.84|2130.34|2128.84|2130.34|2128.84|0
1645470540000|2022-02-21 19:09:00|2130.21|2128.71|2130.08|2128.58|2130.6|2129.1|2129.95|2128.45|0
1645470550000|2022-02-21 19:09:10|2130.21|2128.71|2130.21|2128.71|2130.21|2128.71|2130.21|2128.71|0
1645470570000|2022-02-21 19:09:30|2129.69|2128.19|2129.69|2128.19|2129.69|2128.19|2129.69|2128.19|0
1645470580000|2022-02-21 19:09:40|2129.82|2128.32|2129.82|2128.32|2129.82|2128.32|2129.69|2128.19|0
1645470590000|2022-02-21 19:09:50|2129.95|2128.45|2130.08|2128.58|2130.08|2128.58|2129.95|2128.45|0
1645470600000|2022-02-21 19:10:00|2130.21|2128.71|2130.34|2128.84|2130.47|2128.97|2130.21|2128.71|0
1645470610000|2022-02-21 19:10:10|2130.47|2128.97|2131.24|2129.74|2131.24|2129.74|2130.47|2128.97|0
1645470620000|2022-02-21 19:10:20|2131.5|2130|2132.02|2130.52|2132.02|2130.52|2131.5|2130|0
1645470640000|2022-02-21 19:10:40|2131.89|2130.39|2129.69|2128.19|2131.89|2130.39|2129.69|2128.19|0
1645470650000|2022-02-21 19:10:50|2129.95|2128.45|2129.69|2128.19|2129.95|2128.45|2129.69|2128.19|0
1645470660000|2022-02-21 19:11:00|2129.3|2127.8|2130.34|2128.84|2130.34|2128.84|2128.79|2127.29|0
1645470670000|2022-02-21 19:11:10|2130.21|2128.71|2130.47|2128.97|2130.6|2129.1|2130.21|2128.71|0
1645470680000|2022-02-21 19:11:20|2130.72|2129.22|2130.6|2129.1|2130.72|2129.22|2129.95|2128.45|0
1645470690000|2022-02-21 19:11:30|2130.47|2128.97|2130.6|2129.1|2130.72|2129.22|2130.47|2128.97|0
1645470700000|2022-02-21 19:11:40|2130.34|2128.84|2130.08|2128.58|2130.6|2129.1|2129.95|2128.45|0
1645470710000|2022-02-21 19:11:50|2130.21|2128.71|2129.82|2128.32|2130.21|2128.71|2129.82|2128.32|0
1645470720000|2022-02-21 19:12:00|2129.95|2128.45|2130.21|2128.71|2130.47|2128.97|2129.95|2128.45|0
1645470730000|2022-02-21 19:12:10|2130.34|2128.84|2130.34|2128.84|2130.47|2128.97|2130.34|2128.84|0
1645470740000|2022-02-21 19:12:20|2130.47|2128.97|2130.34|2128.84|2130.47|2128.97|2130.34|2128.84|0
1645470750000|2022-02-21 19:12:30|2130.47|2128.97|2130.21|2128.71|2130.72|2129.22|2130.21|2128.71|0
1645470760000|2022-02-21 19:12:40|2129.95|2128.45|2127.51|2126.01|2130.08|2128.58|2127.51|2126.01|0
1645470770000|2022-02-21 19:12:50|2128.54|2127.04|2128.67|2127.17|2129.31|2127.81|2128.41|2126.91|0
1645470780000|2022-02-21 19:13:00|2128.54|2127.04|2128.8|2127.3|2128.93|2127.43|2128.54|2127.04|0
1645470790000|2022-02-21 19:13:10|2128.67|2127.17|2129.44|2127.94|2129.44|2127.94|2128.54|2127.04|0
1645470800000|2022-02-21 19:13:20|2129.57|2128.07|2129.19|2127.69|2129.57|2128.07|2129.19|2127.69|0
1645470810000|2022-02-21 19:13:30|2129.57|2128.07|2129.65|2128.15|2129.7|2128.2|2129.57|2128.07|0
1645470830000|2022-02-21 19:13:50|2130.17|2128.67|2130.04|2128.54|2130.17|2128.67|2130.04|2128.54|0
1645470840000|2022-02-21 19:14:00|2129.91|2128.41|2130.42|2128.92|2130.42|2128.92|2129.91|2128.41|0
1645470850000|2022-02-21 19:14:10|2130.29|2128.79|2129.64|2128.14|2130.29|2128.79|2129.64|2128.14|0
1645470860000|2022-02-21 19:14:20|2129.13|2127.63|2129.38|2127.88|2129.38|2127.88|2129.13|2127.63|0
1645470870000|2022-02-21 19:14:30|2129.77|2128.27|2129.77|2128.27|2129.77|2128.27|2129.77|2128.27|0
1645470880000|2022-02-21 19:14:40|2129.64|2128.14|2129.64|2128.14|2129.64|2128.14|2129.64|2128.14|0
1645470890000|2022-02-21 19:14:50|2129.25|2127.75|2127.45|2125.95|2129.25|2127.75|2127.32|2125.82|0
1645470900000|2022-02-21 19:15:00|2127.19|2125.69|2127.06|2125.56|2127.19|2125.69|2126.8|2125.3|0
1645470910000|2022-02-21 19:15:10|2127.19|2125.69|2128.09|2126.59|2128.09|2126.59|2127.19|2125.69|0
1645470920000|2022-02-21 19:15:20|2128.22|2126.72|2127.83|2126.33|2128.22|2126.72|2127.83|2126.33|0
1645470930000|2022-02-21 19:15:30|2127.96|2126.46|2127.45|2125.95|2127.96|2126.46|2127.45|2125.95|0
1645470940000|2022-02-21 19:15:40|2127.83|2126.33|2127.96|2126.46|2127.96|2126.46|2127.83|2126.33|0
1645470950000|2022-02-21 19:15:50|2127.83|2126.33|2126.93|2125.43|2127.96|2126.46|2126.93|2125.43|0
1645470960000|2022-02-21 19:16:00|2126.28|2124.78|2126.54|2125.04|2126.54|2125.04|2125.77|2124.27|0
1645470970000|2022-02-21 19:16:10|2126.8|2125.3|2126.8|2125.3|2126.93|2125.43|2126.54|2125.04|0
1645470980000|2022-02-21 19:16:20|2126.93|2125.43|2127.32|2125.82|2127.32|2125.82|2126.93|2125.43|0
1645470990000|2022-02-21 19:16:30|2127.06|2125.56|2127.32|2125.82|2127.32|2125.82|2127.06|2125.56|0
1645471000000|2022-02-21 19:16:40|2127.06|2125.56|2127.09|2125.59|2127.22|2125.72|2126.93|2125.43|0
1645471010000|2022-02-21 19:16:50|2126.96|2125.46|2126.96|2125.46|2127.09|2125.59|2126.83|2125.33|0
1645471020000|2022-02-21 19:17:00|2126.57|2125.07|2126.11|2124.61|2126.57|2125.07|2126.05|2124.55|0
1645471030000|2022-02-21 19:17:10|2125.85|2124.35|2125.56|2124.06|2125.85|2124.35|2125.56|2124.06|0
1645471040000|2022-02-21 19:17:20|2125.47|2123.97|2126.11|2124.61|2126.11|2124.61|2125.47|2123.97|0
1645471050000|2022-02-21 19:17:30|2125.99|2124.49|2125.99|2124.49|2126.11|2124.61|2125.99|2124.49|0
1645471060000|2022-02-21 19:17:40|2126.24|2124.74|2125.73|2124.23|2126.24|2124.74|2125.73|2124.23|0
1645471070000|2022-02-21 19:17:50|2125.86|2124.36|2126.37|2124.87|2126.37|2124.87|2125.73|2124.23|0
1645471080000|2022-02-21 19:18:00|2126.5|2125|2126.78|2125.28|2126.78|2125.28|2126.5|2125|0
1645471090000|2022-02-21 19:18:10|2127.04|2125.54|2126.41|2124.91|2127.19|2125.69|2126.41|2124.91|0
1645471100000|2022-02-21 19:18:20|2126.54|2125.04|2123.83|2122.33|2126.54|2125.04|2123.83|2122.33|0
1645471110000|2022-02-21 19:18:30|2123.05|2121.55|2123.72|2122.22|2124.11|2122.61|2122.69|2121.19|0
1645471120000|2022-02-21 19:18:40|2122.17|2120.67|2122.26|2120.76|2122.78|2121.28|2122.17|2120.67|0
1645471130000|2022-02-21 19:18:50|2122.52|2121.02|2122.78|2121.28|2122.78|2121.28|2121.74|2120.24|0
1645471140000|2022-02-21 19:19:00|2122.65|2121.15|2122.63|2121.13|2123.04|2121.54|2122.26|2120.76|0
1645471150000|2022-02-21 19:19:10|2121.98|2120.48|2121.57|2120.07|2121.98|2120.48|2121.57|2120.07|0
1645471160000|2022-02-21 19:19:20|2121.7|2120.2|2121.83|2120.33|2121.96|2120.46|2121.7|2120.2|0
1645471170000|2022-02-21 19:19:30|2121.19|2119.69|2123.68|2122.18|2123.81|2122.31|2121.19|2119.69|0
1645471180000|2022-02-21 19:19:40|2123.81|2122.31|2124.58|2123.08|2124.58|2123.08|2123.68|2122.18|0
1645471190000|2022-02-21 19:19:50|2124.71|2123.21|2124.2|2122.7|2124.84|2123.34|2123.55|2122.05|0
1645471200000|2022-02-21 19:20:00|2124.33|2122.83|2124.07|2122.57|2124.97|2123.47|2124.07|2122.57|0
1645471210000|2022-02-21 19:20:10|2124.2|2122.7|2124.58|2123.08|2124.58|2123.08|2123.68|2122.18|0
1645471220000|2022-02-21 19:20:20|2124.33|2122.83|2124.07|2122.57|2124.33|2122.83|2124.07|2122.57|0
1645471230000|2022-02-21 19:20:30|2124.46|2122.96|2124.46|2122.96|2124.46|2122.96|2124.46|2122.96|0
1645471240000|2022-02-21 19:20:40|2124.33|2122.83|2124.2|2122.7|2124.46|2122.96|2124.2|2122.7|0
1645471250000|2022-02-21 19:20:50|2124.07|2122.57|2124.07|2122.57|2124.07|2122.57|2123.94|2122.44|0
1645471260000|2022-02-21 19:21:00|2124.58|2123.08|2125.77|2124.27|2125.77|2124.27|2124.58|2123.08|0
1645471270000|2022-02-21 19:21:10|2125.9|2124.4|2125.51|2124.01|2125.9|2124.4|2125.51|2124.01|0
1645471280000|2022-02-21 19:21:20|2125.77|2124.27|2125.9|2124.4|2125.9|2124.4|2125.77|2124.27|0
1645471290000|2022-02-21 19:21:30|2126.03|2124.53|2126.8|2125.3|2126.93|2125.43|2126.03|2124.53|0
1645471300000|2022-02-21 19:21:40|2126.93|2125.43|2127.6|2126.1|2127.85|2126.35|2126.93|2125.43|0
1645471310000|2022-02-21 19:21:50|2127.98|2126.48|2128.26|2126.76|2128.39|2126.89|2127.98|2126.48|0
1645471320000|2022-02-21 19:22:00|2128.39|2126.89|2128.31|2126.81|2128.39|2126.89|2127.61|2126.11|0
1645471330000|2022-02-21 19:22:10|2127.92|2126.42|2127.92|2126.42|2127.92|2126.42|2127.67|2126.17|0
1645471340000|2022-02-21 19:22:20|2127.9|2126.4|2126.95|2125.45|2127.9|2126.4|2126.95|2125.45|0
1645471350000|2022-02-21 19:22:30|2127.34|2125.84|2127.33|2125.83|2127.34|2125.84|2127.33|2125.83|0
1645471360000|2022-02-21 19:22:40|2127.2|2125.7|2126.81|2125.31|2127.2|2125.7|2126.81|2125.31|0
1645471370000|2022-02-21 19:22:50|2126.42|2124.92|2125.26|2123.76|2126.42|2124.92|2125.26|2123.76|0
1645471380000|2022-02-21 19:23:00|2124.74|2123.24|2124.49|2122.99|2124.74|2123.24|2124.49|2122.99|0
1645471390000|2022-02-21 19:23:10|2123.97|2122.47|2123.71|2122.21|2123.97|2122.47|2123.58|2122.08|0
1645471400000|2022-02-21 19:23:20|2123.58|2122.08|2123.71|2122.21|2123.84|2122.34|2123.58|2122.08|0
1645471410000|2022-02-21 19:23:30|2123.84|2122.34|2125|2123.5|2125|2123.5|2123.84|2122.34|0
1645471420000|2022-02-21 19:23:40|2124.87|2123.37|2125.26|2123.76|2125.26|2123.76|2124.87|2123.37|0
1645471430000|2022-02-21 19:23:50|2125.39|2123.89|2126.55|2125.05|2127.84|2126.34|2125.39|2123.89|0
1645471440000|2022-02-21 19:24:00|2126.42|2124.92|2126.68|2125.18|2126.68|2125.18|2126.42|2124.92|0
1645471450000|2022-02-21 19:24:10|2126.55|2125.05|2126.55|2125.05|2126.55|2125.05|2126.55|2125.05|0
1645471460000|2022-02-21 19:24:20|2126.04|2124.54|2125.26|2123.76|2126.42|2124.92|2125.26|2123.76|0
1645471470000|2022-02-21 19:24:30|2125.39|2123.89|2124.1|2122.6|2125.39|2123.89|2124.1|2122.6|0
1645471480000|2022-02-21 19:24:40|2124.23|2122.73|2124.87|2123.37|2124.87|2123.37|2124.1|2122.6|0
1645471490000|2022-02-21 19:24:50|2124.74|2123.24|2124.74|2123.24|2124.87|2123.37|2124.74|2123.24|0
1645471500000|2022-02-21 19:25:00|2125|2123.5|2125.91|2124.41|2125.91|2124.41|2125|2123.5|0
1645471510000|2022-02-21 19:25:10|2126.29|2124.79|2125.26|2123.76|2126.29|2124.79|2125|2123.5|0
1645471520000|2022-02-21 19:25:20|2125.78|2124.28|2126.04|2124.54|2126.04|2124.54|2125.78|2124.28|0
1645471530000|2022-02-21 19:25:30|2125.78|2124.28|2124.87|2123.37|2125.78|2124.28|2124.87|2123.37|0
1645471540000|2022-02-21 19:25:40|2124.49|2122.99|2124.49|2122.99|2124.49|2122.99|2123.45|2121.95|0
1645471550000|2022-02-21 19:25:50|2123.97|2122.47|2124.1|2122.6|2124.23|2122.73|2123.97|2122.47|0
1645471560000|2022-02-21 19:26:00|2124.23|2122.73|2124.23|2122.73|2124.23|2122.73|2124.23|2122.73|0
1645471580000|2022-02-21 19:26:20|2124.24|2122.74|2124.24|2122.74|2124.24|2122.74|2124.24|2122.74|0
1645471590000|2022-02-21 19:26:30|2124.88|2123.38|2124.88|2123.38|2124.88|2123.38|2124.88|2123.38|0
1645471600000|2022-02-21 19:26:40|2125.01|2123.51|2125.4|2123.9|2125.53|2124.03|2125.01|2123.51|0
1645471610000|2022-02-21 19:26:50|2125.27|2123.77|2125.14|2123.64|2125.53|2124.03|2125.01|2123.51|0
1645471620000|2022-02-21 19:27:00|2125.27|2123.77|2125.01|2123.51|2125.27|2123.77|2125.01|2123.51|0
1645471630000|2022-02-21 19:27:10|2124.75|2123.25|2123.85|2122.35|2124.75|2123.25|2123.59|2122.09|0
1645471640000|2022-02-21 19:27:20|2123.59|2122.09|2123.46|2121.96|2123.72|2122.22|2123.46|2121.96|0
1645471650000|2022-02-21 19:27:30|2123.59|2122.09|2122.95|2121.45|2123.59|2122.09|2122.95|2121.45|0
1645471660000|2022-02-21 19:27:40|2122.56|2121.06|2123.46|2121.96|2123.46|2121.96|2122.56|2121.06|0
1645471670000|2022-02-21 19:27:50|2123.98|2122.48|2123.59|2122.09|2123.98|2122.48|2123.59|2122.09|0
1645471680000|2022-02-21 19:28:00|2122.56|2121.06|2121.65|2120.15|2122.56|2121.06|2121.4|2119.9|0
1645471690000|2022-02-21 19:28:10|2121.52|2120.02|2121.78|2120.28|2121.91|2120.41|2121.52|2120.02|0
1645471700000|2022-02-21 19:28:20|2121.91|2120.41|2122.04|2120.54|2122.56|2121.06|2121.91|2120.41|0
1645471710000|2022-02-21 19:28:30|2122.17|2120.67|2122.16|2120.66|2122.3|2120.8|2121.52|2120.02|0
1645471720000|2022-02-21 19:28:40|2121.79|2120.29|2122.66|2121.16|2122.79|2121.29|2121.53|2120.03|0
1645471730000|2022-02-21 19:28:50|2122.54|2121.04|2122.54|2121.04|2122.54|2121.04|2122.54|2121.04|0
1645471740000|2022-02-21 19:29:00|2122.55|2121.05|2122.54|2121.04|2122.55|2121.05|2122.54|2121.04|0
1645471760000|2022-02-21 19:29:20|2122.66|2121.16|2124.34|2122.84|2124.34|2122.84|2122.66|2121.16|0
1645471770000|2022-02-21 19:29:30|2124.21|2122.71|2124.61|2123.11|2125|2123.5|2124.1|2122.6|0
1645471780000|2022-02-21 19:29:40|2125.13|2123.63|2125.14|2123.64|2125.14|2123.64|2125|2123.5|0
1645471790000|2022-02-21 19:29:50|2125.4|2123.9|2126.44|2124.94|2126.44|2124.94|2125.4|2123.9|0
1645471800000|2022-02-21 19:30:00|2126.83|2125.33|2127.35|2125.85|2127.74|2126.24|2126.44|2124.94|0
1645471810000|2022-02-21 19:30:10|2127.36|2125.86|2127.26|2125.76|2127.51|2126.01|2127.26|2125.76|0
1645471820000|2022-02-21 19:30:20|2126.74|2125.24|2128.55|2127.05|2128.55|2127.05|2126.48|2124.98|0
1645471830000|2022-02-21 19:30:30|2128.42|2126.92|2128.17|2126.67|2128.68|2127.18|2127.78|2126.28|0
1645471840000|2022-02-21 19:30:40|2128.56|2127.06|2127.65|2126.15|2129.07|2127.57|2127.65|2126.15|0
1645471850000|2022-02-21 19:30:50|2127.52|2126.02|2126.88|2125.38|2127.78|2126.28|2126.88|2125.38|0
1645471860000|2022-02-21 19:31:00|2127.01|2125.51|2127.01|2125.51|2127.01|2125.51|2126.75|2125.25|0
1645471870000|2022-02-21 19:31:10|2126.23|2124.73|2126.22|2124.72|2126.35|2124.85|2125.83|2124.33|0
1645471880000|2022-02-21 19:31:20|2126.35|2124.85|2126.09|2124.59|2126.35|2124.85|2126.09|2124.59|0
1645471890000|2022-02-21 19:31:30|2125.96|2124.46|2125.88|2124.38|2126.53|2125.03|2125.76|2124.26|0
1645471900000|2022-02-21 19:31:40|2125.76|2124.26|2124.21|2122.71|2125.88|2124.38|2124.21|2122.71|0
1645471910000|2022-02-21 19:31:50|2124.08|2122.58|2124.08|2122.58|2124.08|2122.58|2123.56|2122.06|0
1645471920000|2022-02-21 19:32:00|2123.95|2122.45|2123.69|2122.19|2124.21|2122.71|2123.69|2122.19|0
1645471930000|2022-02-21 19:32:10|2123.82|2122.32|2121.63|2120.13|2123.82|2122.32|2121.5|2120|0
1645471940000|2022-02-21 19:32:20|2121.89|2120.39|2121.76|2120.26|2121.89|2120.39|2121.24|2119.74|0
1645471950000|2022-02-21 19:32:30|2121.84|2120.34|2123.13|2121.63|2123.52|2122.02|2121.84|2120.34|0
1645471960000|2022-02-21 19:32:40|2123.52|2122.02|2124.17|2122.67|2124.55|2123.05|2123.52|2122.02|0
1645471970000|2022-02-21 19:32:50|2124.04|2122.54|2123.26|2121.76|2124.04|2122.54|2123.13|2121.63|0
1645471980000|2022-02-21 19:33:00|2123.39|2121.89|2123.39|2121.89|2123.39|2121.89|2123.13|2121.63|0
1645471990000|2022-02-21 19:33:10|2123.26|2121.76|2123.26|2121.76|2123.26|2121.76|2123.26|2121.76|0
1645472010000|2022-02-21 19:33:30|2124.17|2122.67|2124.17|2122.67|2124.17|2122.67|2124.17|2122.67|0
1645472020000|2022-02-21 19:33:40|2124.04|2122.54|2123.52|2122.02|2124.17|2122.67|2123.39|2121.89|0
1645472030000|2022-02-21 19:33:50|2123.51|2122.01|2122.99|2121.49|2123.64|2122.14|2122.99|2121.49|0
1645472040000|2022-02-21 19:34:00|2122.22|2120.72|2121.7|2120.2|2122.22|2120.72|2121.57|2120.07|0
1645472050000|2022-02-21 19:34:10|2121.57|2120.07|2121.83|2120.33|2121.96|2120.46|2121.57|2120.07|0
1645472060000|2022-02-21 19:34:20|2121.7|2120.2|2121.96|2120.46|2121.96|2120.46|2121.7|2120.2|0
1645472070000|2022-02-21 19:34:30|2121.7|2120.2|2121.44|2119.94|2121.7|2120.2|2121.06|2119.56|0
1645472080000|2022-02-21 19:34:40|2121.57|2120.07|2121.44|2119.94|2121.7|2120.2|2121.19|2119.69|0
1645472100000|2022-02-21 19:35:00|2121.57|2120.07|2122.75|2121.25|2123.65|2122.15|2121.57|2120.07|0
1645472110000|2022-02-21 19:35:10|2122.87|2121.37|2122.1|2120.6|2122.87|2121.37|2122.1|2120.6|0
1645472120000|2022-02-21 19:35:20|2121.71|2120.21|2121.58|2120.08|2121.71|2120.21|2121.45|2119.95|0
1645472130000|2022-02-21 19:35:30|2121.45|2119.95|2121.07|2119.57|2121.58|2120.08|2121.07|2119.57|0
1645472140000|2022-02-21 19:35:40|2121.2|2119.7|2121.06|2119.56|2122.61|2121.11|2120.67|2119.17|0
1645472150000|2022-02-21 19:35:50|2120.93|2119.43|2120.8|2119.3|2120.93|2119.43|2120.41|2118.91|0
1645472160000|2022-02-21 19:36:00|2120.93|2119.43|2121.57|2120.07|2122.09|2120.59|2120.93|2119.43|0
1645472170000|2022-02-21 19:36:10|2121.7|2120.2|2121.7|2120.2|2121.96|2120.46|2121.44|2119.94|0
1645472180000|2022-02-21 19:36:20|2121.96|2120.46|2124.19|2122.69|2125.35|2123.85|2121.96|2120.46|0
1645472190000|2022-02-21 19:36:30|2124.06|2122.56|2125.48|2123.98|2125.48|2123.98|2124.06|2122.56|0
1645472200000|2022-02-21 19:36:40|2125.61|2124.11|2125.74|2124.24|2126.25|2124.75|2125.09|2123.59|0
1645472210000|2022-02-21 19:36:50|2125.61|2124.11|2125.74|2124.24|2125.99|2124.49|2125.61|2124.11|0
1645472220000|2022-02-21 19:37:00|2125.61|2124.11|2126.9|2125.4|2127.03|2125.53|2125.61|2124.11|0
1645472230000|2022-02-21 19:37:10|2127.03|2125.53|2129.45|2127.95|2129.58|2128.08|2127.03|2125.53|0
1645472240000|2022-02-21 19:37:20|2129.48|2127.98|2128.2|2126.7|2129.49|2127.99|2127.43|2125.93|0
1645472250000|2022-02-21 19:37:30|2128.07|2126.57|2127.04|2125.54|2128.07|2126.57|2127.04|2125.54|0
1645472260000|2022-02-21 19:37:40|2126.78|2125.28|2126.26|2124.76|2126.78|2125.28|2126.14|2124.64|0
1645472270000|2022-02-21 19:37:50|2126.14|2124.64|2126.01|2124.51|2126.39|2124.89|2125.88|2124.38|0
1645472280000|2022-02-21 19:38:00|2126.02|2124.52|2126.4|2124.9|2126.4|2124.9|2126.02|2124.52|0
1645472290000|2022-02-21 19:38:10|2126.27|2124.77|2126.15|2124.65|2126.27|2124.77|2126.15|2124.65|0
1645472300000|2022-02-21 19:38:20|2126.02|2124.52|2125.19|2123.69|2126.02|2124.52|2125.11|2123.61|0
1645472310000|2022-02-21 19:38:30|2125.06|2123.56|2124.55|2123.05|2125.06|2123.56|2124.42|2122.92|0
1645472320000|2022-02-21 19:38:40|2124.03|2122.53|2123.38|2121.88|2124.42|2122.92|2122.61|2121.11|0
1645472330000|2022-02-21 19:38:50|2123.25|2121.75|2123|2121.5|2123.77|2122.27|2122.87|2121.37|0
1645472340000|2022-02-21 19:39:00|2123.13|2121.63|2123.77|2122.27|2123.77|2122.27|2123|2121.5|0
1645472350000|2022-02-21 19:39:10|2124.16|2122.66|2125.71|2124.21|2126.48|2124.98|2124.16|2122.66|0
1645472360000|2022-02-21 19:39:20|2125.84|2124.34|2128.04|2126.54|2128.04|2126.54|2125.71|2124.21|0
1645472370000|2022-02-21 19:39:30|2128.29|2126.79|2128.05|2126.55|2128.3|2126.8|2127.66|2126.16|0
1645472380000|2022-02-21 19:39:40|2128.3|2126.8|2128.82|2127.32|2128.82|2127.32|2128.3|2126.8|0
1645472390000|2022-02-21 19:39:50|2128.69|2127.19|2128.68|2127.18|2129.46|2127.96|2128.68|2127.18|0
1645472400000|2022-02-21 19:40:00|2128.81|2127.31|2128.16|2126.66|2128.81|2127.31|2128.16|2126.66|0
1645472410000|2022-02-21 19:40:10|2128.42|2126.92|2128.16|2126.66|2128.42|2126.92|2128.16|2126.66|0
1645472420000|2022-02-21 19:40:20|2127.78|2126.28|2128.05|2126.55|2128.3|2126.8|2127.53|2126.03|0
1645472430000|2022-02-21 19:40:30|2128.17|2126.67|2127.79|2126.29|2128.43|2126.93|2127.66|2126.16|0
1645472440000|2022-02-21 19:40:40|2128.43|2126.93|2129.34|2127.84|2129.34|2127.84|2128.43|2126.93|0
1645472450000|2022-02-21 19:40:50|2129.47|2127.97|2130.37|2128.87|2130.37|2128.87|2129.47|2127.97|0
1645472460000|2022-02-21 19:41:00|2130.36|2128.86|2132.17|2130.67|2132.3|2130.8|2130.36|2128.86|0
1645472470000|2022-02-21 19:41:10|2132.18|2130.68|2131.66|2130.16|2132.44|2130.94|2131.66|2130.16|0
1645472480000|2022-02-21 19:41:20|2131.65|2130.15|2132.81|2131.31|2132.81|2131.31|2131.39|2129.89|0
1645472490000|2022-02-21 19:41:30|2132.94|2131.44|2131.65|2130.15|2132.94|2131.44|2131.65|2130.15|0
1645472500000|2022-02-21 19:41:40|2131.91|2130.41|2131.65|2130.15|2132.17|2130.67|2131.65|2130.15|0
1645472510000|2022-02-21 19:41:50|2131.91|2130.41|2131.01|2129.51|2131.91|2130.41|2130.88|2129.38|0
1645472520000|2022-02-21 19:42:00|2131.13|2129.63|2130.1|2128.6|2131.26|2129.76|2130.1|2128.6|0
1645472530000|2022-02-21 19:42:10|2130.06|2128.56|2130.58|2129.08|2130.58|2129.08|2130.06|2128.56|0
1645472540000|2022-02-21 19:42:20|2130.35|2128.85|2129.7|2128.2|2130.35|2128.85|2129.19|2127.69|0
1645472550000|2022-02-21 19:42:30|2130.86|2129.36|2130.99|2129.49|2130.99|2129.49|2130.74|2129.24|0
1645472560000|2022-02-21 19:42:40|2130.86|2129.36|2131.12|2129.62|2132.41|2130.91|2130.74|2129.24|0
1645472570000|2022-02-21 19:42:50|2131.25|2129.75|2131.38|2129.88|2131.64|2130.14|2131.12|2129.62|0
1645472580000|2022-02-21 19:43:00|2131.51|2130.01|2131.26|2129.76|2131.51|2130.01|2131.13|2129.63|0
1645472590000|2022-02-21 19:43:10|2131.13|2129.63|2130.75|2129.25|2131.26|2129.76|2130.75|2129.25|0
1645472600000|2022-02-21 19:43:20|2130.87|2129.37|2131|2129.5|2131.13|2129.63|2130.87|2129.37|0
1645472610000|2022-02-21 19:43:30|2131.13|2129.63|2131.26|2129.76|2131.39|2129.89|2131|2129.5|0
1645472620000|2022-02-21 19:43:40|2130.62|2129.12|2130.1|2128.6|2130.62|2129.12|2130.1|2128.6|0
1645472630000|2022-02-21 19:43:50|2130.23|2128.73|2130.87|2129.37|2130.87|2129.37|2130.23|2128.73|0
1645472640000|2022-02-21 19:44:00|2131.26|2129.76|2132.3|2130.8|2132.55|2131.05|2131.26|2129.76|0
1645472650000|2022-02-21 19:44:10|2131.52|2130.02|2131.64|2130.14|2131.78|2130.28|2131.52|2130.02|0
1645472660000|2022-02-21 19:44:20|2130.99|2129.49|2130.74|2129.24|2130.99|2129.49|2130.61|2129.11|0
1645472670000|2022-02-21 19:44:30|2130.86|2129.36|2131.38|2129.88|2131.38|2129.88|2130.48|2128.98|0
1645472680000|2022-02-21 19:44:40|2130.86|2129.36|2130.86|2129.36|2131.51|2130.01|2130.86|2129.36|0
1645472690000|2022-02-21 19:44:50|2130.61|2129.11|2130.36|2128.86|2130.61|2129.11|2130.35|2128.85|0
1645472700000|2022-02-21 19:45:00|2130.1|2128.6|2130.75|2129.25|2130.75|2129.25|2130.1|2128.6|0
1645472710000|2022-02-21 19:45:10|2130.62|2129.12|2130.12|2128.62|2130.62|2129.12|2129.97|2128.47|0
1645472720000|2022-02-21 19:45:20|2129.99|2128.49|2131.41|2129.91|2131.41|2129.91|2129.99|2128.49|0
1645472730000|2022-02-21 19:45:30|2130.77|2129.27|2130.89|2129.39|2130.89|2129.39|2130.77|2129.27|0
1645472740000|2022-02-21 19:45:40|2130.38|2128.88|2131.41|2129.91|2131.41|2129.91|2130.38|2128.88|0
1645472750000|2022-02-21 19:45:50|2131.54|2130.04|2131.15|2129.65|2131.54|2130.04|2131.15|2129.65|0
1645472760000|2022-02-21 19:46:00|2131.67|2130.17|2131.79|2130.29|2131.79|2130.29|2131.66|2130.16|0
1645472770000|2022-02-21 19:46:10|2131.66|2130.16|2131.79|2130.29|2131.79|2130.29|2131.4|2129.9|0
1645472780000|2022-02-21 19:46:20|2131.92|2130.42|2132.43|2130.93|2132.43|2130.93|2131.92|2130.42|0
1645472790000|2022-02-21 19:46:30|2132.82|2131.32|2132.69|2131.19|2132.82|2131.32|2132.69|2131.19|0
1645472800000|2022-02-21 19:46:40|2132.82|2131.32|2133.11|2131.61|2133.12|2131.62|2132.82|2131.32|0
1645472810000|2022-02-21 19:46:50|2133.24|2131.74|2134.02|2132.52|2134.15|2132.65|2133.24|2131.74|0
1645472820000|2022-02-21 19:47:00|2134.41|2132.91|2133.51|2132.01|2134.54|2133.04|2133.51|2132.01|0
1645472830000|2022-02-21 19:47:10|2133.53|2132.03|2132.96|2131.46|2133.92|2132.42|2132.96|2131.46|0
1645472840000|2022-02-21 19:47:20|2132.83|2131.33|2132.83|2131.33|2132.83|2131.33|2132.83|2131.33|0
1645472860000|2022-02-21 19:47:40|2133.09|2131.59|2133.22|2131.72|2133.48|2131.98|2133.09|2131.59|0
1645472880000|2022-02-21 19:48:00|2132.96|2131.46|2132.44|2130.94|2133.09|2131.59|2132.44|2130.94|0
1645472890000|2022-02-21 19:48:10|2132.7|2131.2|2132.68|2131.18|2132.7|2131.2|2132.55|2131.05|0
1645472900000|2022-02-21 19:48:20|2132.81|2131.31|2133.84|2132.34|2133.84|2132.34|2132.81|2131.31|0
1645472910000|2022-02-21 19:48:30|2134.35|2132.85|2133.96|2132.46|2134.35|2132.85|2133.96|2132.46|0
1645472920000|2022-02-21 19:48:40|2134.09|2132.59|2133.96|2132.46|2134.09|2132.59|2133.96|2132.46|0
1645472930000|2022-02-21 19:48:50|2134.09|2132.59|2133.89|2132.39|2134.09|2132.59|2133.89|2132.39|0
1645472940000|2022-02-21 19:49:00|2133.77|2132.27|2133.77|2132.27|2133.89|2132.39|2133.77|2132.27|0
1645472950000|2022-02-21 19:49:10|2133.76|2132.26|2133.5|2132|2133.76|2132.26|2133.5|2132|0
1645472960000|2022-02-21 19:49:20|2133.24|2131.74|2132.72|2131.22|2133.24|2131.74|2132.59|2131.09|0
1645472990000|2022-02-21 19:49:50|2132.46|2130.96|2132.33|2130.83|2132.59|2131.09|2132.08|2130.58|0
1645473000000|2022-02-21 19:50:00|2132.21|2130.71|2132.08|2130.58|2132.59|2131.09|2132.08|2130.58|0
1645473010000|2022-02-21 19:50:10|2132.33|2130.83|2132.59|2131.09|2132.59|2131.09|2132.33|2130.83|0
1645473020000|2022-02-21 19:50:20|2132.46|2130.96|2131.43|2129.93|2132.46|2130.96|2131.3|2129.8|0
1645473030000|2022-02-21 19:50:30|2131.3|2129.8|2130.66|2129.16|2131.43|2129.93|2130.66|2129.16|0
1645473040000|2022-02-21 19:50:40|2130.78|2129.28|2130.25|2128.75|2130.91|2129.41|2130.25|2128.75|0
1645473050000|2022-02-21 19:50:50|2130.24|2128.74|2129.46|2127.96|2130.24|2128.74|2129.46|2127.96|0
1645473060000|2022-02-21 19:51:00|2129.33|2127.83|2128.82|2127.32|2129.33|2127.83|2128.82|2127.32|0
1645473070000|2022-02-21 19:51:10|2128.56|2127.06|2128.56|2127.06|2129.07|2127.57|2128.55|2127.05|0
1645473080000|2022-02-21 19:51:20|2128.43|2126.93|2128.17|2126.67|2128.82|2127.32|2128.17|2126.67|0
1645473090000|2022-02-21 19:51:30|2128.3|2126.8|2127.27|2125.77|2128.3|2126.8|2126.88|2125.38|0
1645473100000|2022-02-21 19:51:40|2127.4|2125.9|2126.49|2124.99|2127.53|2126.03|2126.49|2124.99|0
1645473110000|2022-02-21 19:51:50|2125.85|2124.35|2125.21|2123.71|2125.85|2124.35|2124.69|2123.19|0
1645473120000|2022-02-21 19:52:00|2125.08|2123.58|2127.03|2125.53|2127.16|2125.66|2125.08|2123.58|0
1645473140000|2022-02-21 19:52:20|2127.16|2125.66|2127.03|2125.53|2127.16|2125.66|2126.9|2125.4|0
1645473150000|2022-02-21 19:52:30|2127.16|2125.66|2126.9|2125.4|2127.55|2126.05|2126.9|2125.4|0
1645473160000|2022-02-21 19:52:40|2127.03|2125.53|2127.29|2125.79|2127.55|2126.05|2127.03|2125.53|0
1645473170000|2022-02-21 19:52:50|2127.42|2125.92|2126.9|2125.4|2127.68|2126.18|2126.9|2125.4|0
1645473180000|2022-02-21 19:53:00|2126.77|2125.27|2127.17|2125.67|2127.3|2125.8|2126.38|2124.88|0
1645473190000|2022-02-21 19:53:10|2127.04|2125.54|2126.52|2125.02|2127.17|2125.67|2126.52|2125.02|0
1645473200000|2022-02-21 19:53:20|2127.04|2125.54|2127.41|2125.91|2127.43|2125.93|2127.04|2125.54|0
1645473210000|2022-02-21 19:53:30|2127.54|2126.04|2127.15|2125.65|2127.67|2126.17|2127.15|2125.65|0
1645473230000|2022-02-21 19:53:50|2127.28|2125.78|2128.31|2126.81|2128.31|2126.81|2127.15|2125.65|0
1645473240000|2022-02-21 19:54:00|2128.44|2126.94|2127.67|2126.17|2128.57|2127.07|2127.67|2126.17|0
1645473250000|2022-02-21 19:54:10|2127.54|2126.04|2127.41|2125.91|2127.92|2126.42|2127.28|2125.78|0
1645473260000|2022-02-21 19:54:20|2127.15|2125.65|2127.02|2125.52|2127.15|2125.65|2127.02|2125.52|0
1645473270000|2022-02-21 19:54:30|2127.15|2125.65|2128.31|2126.81|2128.31|2126.81|2127.15|2125.65|0
1645473280000|2022-02-21 19:54:40|2128.44|2126.94|2128.61|2127.11|2128.61|2127.11|2128.31|2126.81|0
1645473290000|2022-02-21 19:54:50|2128.74|2127.24|2128.87|2127.37|2128.87|2127.37|2128.74|2127.24|0
1645473300000|2022-02-21 19:55:00|2129|2127.5|2129.13|2127.63|2129.13|2127.63|2128.61|2127.11|0
1645473310000|2022-02-21 19:55:10|2129.26|2127.76|2129.26|2127.76|2129.26|2127.76|2129.13|2127.63|0
1645473320000|2022-02-21 19:55:20|2129.39|2127.89|2129.51|2128.01|2129.64|2128.14|2129.39|2127.89|0
1645473330000|2022-02-21 19:55:30|2129.64|2128.14|2129.77|2128.27|2130.03|2128.53|2129.64|2128.14|0
1645473410000|2022-02-21 19:56:50|2129.9|2128.4|2130.16|2128.66|2130.16|2128.66|2129.9|2128.4|0
1645473420000|2022-02-21 19:57:00|2130.42|2128.92|2130.55|2129.05|2130.55|2129.05|2130.42|2128.92|0
1645473430000|2022-02-21 19:57:10|2130.68|2129.18|2130.92|2129.42|2130.92|2129.42|2130.67|2129.17|0
1645473450000|2022-02-21 19:57:30|2130.9|2129.4|2130.9|2129.4|2130.9|2129.4|2130.9|2129.4|0
1645473460000|2022-02-21 19:57:40|2131.03|2129.53|2131.03|2129.53|2131.16|2129.66|2131.03|2129.53|0
1645473470000|2022-02-21 19:57:50|2131.16|2129.66|2131.29|2129.79|2131.42|2129.92|2131.16|2129.66|0
1645473480000|2022-02-21 19:58:00|2131.16|2129.66|2131.29|2129.79|2131.42|2129.92|2131.03|2129.53|0
1645473490000|2022-02-21 19:58:10|2131.16|2129.66|2130.39|2128.89|2131.42|2129.92|2130.39|2128.89|0
1645473500000|2022-02-21 19:58:20|2130.52|2129.02|2130.65|2129.15|2130.65|2129.15|2130.52|2129.02|0
1645473510000|2022-02-21 19:58:30|2130.78|2129.28|2130.78|2129.28|2130.9|2129.4|2130.65|2129.15|0
1645473520000|2022-02-21 19:58:40|2130.65|2129.15|2130.9|2129.4|2131.03|2129.53|2130.65|2129.15|0
1645473540000|2022-02-21 19:59:00|2131.29|2129.79|2131.55|2130.05|2131.55|2130.05|2131.29|2129.79|0
1645473550000|2022-02-21 19:59:10|2131.56|2130.06|2131.43|2129.93|2131.69|2130.19|2131.43|2129.93|0
1645473560000|2022-02-21 19:59:20|2131.3|2129.8|2131.3|2129.8|2131.3|2129.8|2131.3|2129.8|0
1645473570000|2022-02-21 19:59:30|2131.17|2129.67|2131.18|2129.68|2131.18|2129.68|2131.17|2129.67|0
1645473580000|2022-02-21 19:59:40|2131.3|2129.8|2131.69|2130.19|2131.69|2130.19|2131.3|2129.8|0
1645473590000|2022-02-21 19:59:50|2131.82|2130.32|2132.08|2130.58|2132.08|2130.58|2131.82|2130.32|0
1645473640000|2022-02-21 20:00:40|2132.14|2130.64|2132.14|2130.64|2132.14|2130.64|2132.14|2130.64|0
1645473660000|2022-02-21 20:01:00|2131.75|2130.25|2131.75|2130.25|2131.75|2130.25|2131.75|2130.25|0
1645473670000|2022-02-21 20:01:10|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|0
1645473680000|2022-02-21 20:01:20|2131.75|2130.25|2131.75|2130.25|2131.75|2130.25|2131.75|2130.25|0
1645473690000|2022-02-21 20:01:30|2131.88|2130.38|2131.92|2130.42|2131.92|2130.42|2131.88|2130.38|0
1645473710000|2022-02-21 20:01:50|2131.66|2130.16|2131.53|2130.03|2131.79|2130.29|2131.53|2130.03|0
1645473720000|2022-02-21 20:02:00|2131.4|2129.9|2131.53|2130.03|2131.53|2130.03|2131.4|2129.9|0
1645473730000|2022-02-21 20:02:10|2131.66|2130.16|2130.5|2129|2131.66|2130.16|2130.37|2128.87|0
1645473740000|2022-02-21 20:02:20|2130.76|2129.26|2130.93|2129.43|2131.18|2129.68|2130.71|2129.21|0
1645473750000|2022-02-21 20:02:30|2131.06|2129.56|2130.67|2129.17|2131.18|2129.68|2130.67|2129.17|0
1645473760000|2022-02-21 20:02:40|2130.54|2129.04|2130.15|2128.65|2130.54|2129.04|2130.15|2128.65|0
1645473770000|2022-02-21 20:02:50|2130.28|2128.78|2130.02|2128.52|2130.28|2128.78|2130.02|2128.52|0
1645473780000|2022-02-21 20:03:00|2130.15|2128.65|2129.14|2127.64|2130.15|2128.65|2129.12|2127.62|0
1645473790000|2022-02-21 20:03:10|2129.01|2127.51|2129.01|2127.51|2129.01|2127.51|2128.88|2127.38|0
1645473800000|2022-02-21 20:03:20|2128.88|2127.38|2129.01|2127.51|2129.01|2127.51|2128.88|2127.38|0
1645473810000|2022-02-21 20:03:30|2128.88|2127.38|2129.02|2127.52|2129.02|2127.52|2128.88|2127.38|0
1645473820000|2022-02-21 20:03:40|2128.89|2127.39|2128.37|2126.87|2128.89|2127.39|2128.37|2126.87|0
1645473830000|2022-02-21 20:03:50|2128.24|2126.74|2128.12|2126.62|2128.24|2126.74|2128.12|2126.62|0
1645473840000|2022-02-21 20:04:00|2127.99|2126.49|2128|2126.5|2128|2126.5|2127.87|2126.37|0
1645473850000|2022-02-21 20:04:10|2127.87|2126.37|2128.14|2126.64|2128.14|2126.64|2127.87|2126.37|0
1645473860000|2022-02-21 20:04:20|2128.26|2126.76|2128.26|2126.76|2128.26|2126.76|2128.14|2126.64|0
1645473870000|2022-02-21 20:04:30|2128.27|2126.77|2128.66|2127.16|2128.66|2127.16|2128.27|2126.77|0
1645473880000|2022-02-21 20:04:40|2128.79|2127.29|2128.79|2127.29|2128.79|2127.29|2128.79|2127.29|0
1645473890000|2022-02-21 20:04:50|2128.92|2127.42|2128.92|2127.42|2128.92|2127.42|2128.92|2127.42|0
1645473900000|2022-02-21 20:05:00|2128.79|2127.29|2128.92|2127.42|2128.92|2127.42|2128.79|2127.29|0
1645473910000|2022-02-21 20:05:10|2129.05|2127.55|2128.92|2127.42|2129.05|2127.55|2128.92|2127.42|0
1645473920000|2022-02-21 20:05:20|2129.05|2127.55|2129.05|2127.55|2129.05|2127.55|2129.05|2127.55|0
1645473930000|2022-02-21 20:05:30|2128.92|2127.42|2128.79|2127.29|2128.92|2127.42|2128.79|2127.29|0
1645473940000|2022-02-21 20:05:40|2128.66|2127.16|2128.66|2127.16|2128.66|2127.16|2128.66|2127.16|0
1645473950000|2022-02-21 20:05:50|2128.53|2127.03|2128.19|2126.69|2128.7|2127.2|2128.19|2126.69|0
1645473960000|2022-02-21 20:06:00|2128.06|2126.56|2128.19|2126.69|2128.19|2126.69|2128.06|2126.56|0
1645473970000|2022-02-21 20:06:10|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|0
1645473980000|2022-02-21 20:06:20|2127.57|2126.07|2127.8|2126.3|2127.93|2126.43|2127.57|2126.07|0
1645473990000|2022-02-21 20:06:30|2127.93|2126.43|2127.93|2126.43|2127.93|2126.43|2127.93|2126.43|0
1645474010000|2022-02-21 20:06:50|2128.44|2126.94|2128.57|2127.07|2128.57|2127.07|2128.44|2126.94|0
1645474020000|2022-02-21 20:07:00|2128.7|2127.2|2128.82|2127.32|2128.82|2127.32|2128.56|2127.06|0
1645474030000|2022-02-21 20:07:10|2128.69|2127.19|2128.69|2127.19|2128.69|2127.19|2128.69|2127.19|0
1645474050000|2022-02-21 20:07:30|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|0
1645474060000|2022-02-21 20:07:40|2128.69|2127.19|2128.69|2127.19|2128.69|2127.19|2128.56|2127.06|0
1645474070000|2022-02-21 20:07:50|2128.56|2127.06|2128.3|2126.8|2128.56|2127.06|2128.3|2126.8|0
1645474080000|2022-02-21 20:08:00|2127.79|2126.29|2127.79|2126.29|2127.79|2126.29|2127.79|2126.29|0
1645474090000|2022-02-21 20:08:10|2127.92|2126.42|2127.79|2126.29|2127.92|2126.42|2127.79|2126.29|0
1645474110000|2022-02-21 20:08:30|2127.92|2126.42|2127.78|2126.28|2127.92|2126.42|2127.78|2126.28|0
1645474140000|2022-02-21 20:09:00|2127.52|2126.02|2127.26|2125.76|2127.52|2126.02|2127.26|2125.76|0
1645474150000|2022-02-21 20:09:10|2126.87|2125.37|2126.87|2125.37|2126.87|2125.37|2126.87|2125.37|0
1645474160000|2022-02-21 20:09:20|2126.74|2125.24|2126.74|2125.24|2126.74|2125.24|2126.74|2125.24|0
1645474170000|2022-02-21 20:09:30|2126.49|2124.99|2126.49|2124.99|2126.49|2124.99|2126.49|2124.99|0
1645474180000|2022-02-21 20:09:40|2126.23|2124.73|2126.23|2124.73|2126.23|2124.73|2126.23|2124.73|0
1645474190000|2022-02-21 20:09:50|2125.97|2124.47|2126.1|2124.6|2126.49|2124.99|2125.97|2124.47|0
1645474200000|2022-02-21 20:10:00|2126.23|2124.73|2126.61|2125.11|2126.61|2125.11|2126.23|2124.73|0
1645474210000|2022-02-21 20:10:10|2126.74|2125.24|2126.74|2125.24|2126.74|2125.24|2126.74|2125.24|0
1645474220000|2022-02-21 20:10:20|2126.61|2125.11|2126.61|2125.11|2126.61|2125.11|2126.49|2124.99|0
1645474230000|2022-02-21 20:10:30|2126.23|2124.73|2125.97|2124.47|2126.36|2124.86|2125.84|2124.34|0
1645474250000|2022-02-21 20:10:50|2126.23|2124.73|2126.1|2124.6|2126.23|2124.73|2125.97|2124.47|0
1645474260000|2022-02-21 20:11:00|2125.97|2124.47|2126.1|2124.6|2126.1|2124.6|2125.97|2124.47|0
1645474270000|2022-02-21 20:11:10|2126.23|2124.73|2126.23|2124.73|2126.36|2124.86|2126.1|2124.6|0
1645474280000|2022-02-21 20:11:20|2126.1|2124.6|2126.36|2124.86|2126.49|2124.99|2126.1|2124.6|0
1645474290000|2022-02-21 20:11:30|2126.39|2124.89|2125.87|2124.37|2126.39|2124.89|2125.87|2124.37|0
1645474300000|2022-02-21 20:11:40|2125.74|2124.24|2126.13|2124.63|2126.13|2124.63|2125.74|2124.24|0
1645474310000|2022-02-21 20:11:50|2126.26|2124.76|2125.61|2124.11|2126.26|2124.76|2125.61|2124.11|0
1645474320000|2022-02-21 20:12:00|2125.87|2124.37|2126.13|2124.63|2126.13|2124.63|2125.87|2124.37|0
1645474330000|2022-02-21 20:12:10|2126.39|2124.89|2126.39|2124.89|2126.39|2124.89|2126.39|2124.89|0
1645474340000|2022-02-21 20:12:20|2126.4|2124.9|2126.01|2124.51|2126.4|2124.9|2126.01|2124.51|0
1645474350000|2022-02-21 20:12:30|2125.75|2124.25|2125.36|2123.86|2125.75|2124.25|2125.36|2123.86|0
1645474370000|2022-02-21 20:12:50|2125.49|2123.99|2125.49|2123.99|2125.49|2123.99|2125.49|2123.99|0
1645474380000|2022-02-21 20:13:00|2125.62|2124.12|2124.98|2123.48|2125.62|2124.12|2124.98|2123.48|0
1645474400000|2022-02-21 20:13:20|2124.72|2123.22|2124.72|2123.22|2124.72|2123.22|2124.72|2123.22|0
1645474420000|2022-02-21 20:13:40|2125.1|2123.6|2125.1|2123.6|2125.1|2123.6|2125.1|2123.6|0
1645474430000|2022-02-21 20:13:50|2125.23|2123.73|2125.49|2123.99|2125.49|2123.99|2125.23|2123.73|0
1645474440000|2022-02-21 20:14:00|2125.62|2124.12|2125.62|2124.12|2125.62|2124.12|2125.62|2124.12|0
1645474450000|2022-02-21 20:14:10|2125.75|2124.25|2125.75|2124.25|2125.75|2124.25|2125.75|2124.25|0
1645474460000|2022-02-21 20:14:20|2125.62|2124.12|2125.62|2124.12|2125.62|2124.12|2125.49|2123.99|0
1645474480000|2022-02-21 20:14:40|2125.75|2124.25|2125.1|2123.6|2125.75|2124.25|2125.1|2123.6|0
1645474490000|2022-02-21 20:14:50|2125.23|2123.73|2125.36|2123.86|2125.49|2123.99|2125.23|2123.73|0
1645474500000|2022-02-21 20:15:00|2125.49|2123.99|2125.23|2123.73|2125.49|2123.99|2125.23|2123.73|0
1645474510000|2022-02-21 20:15:10|2125.36|2123.86|2124.98|2123.48|2125.49|2123.99|2124.98|2123.48|0
1645474520000|2022-02-21 20:15:20|2124.72|2123.22|2124.98|2123.48|2124.98|2123.48|2124.72|2123.22|0
1645474530000|2022-02-21 20:15:30|2124.72|2123.22|2125.88|2124.38|2125.88|2124.38|2124.72|2123.22|0
1645474540000|2022-02-21 20:15:40|2125.62|2124.12|2125.23|2123.73|2125.62|2124.12|2125.23|2123.73|0
1645474550000|2022-02-21 20:15:50|2125.1|2123.6|2125.1|2123.6|2125.1|2123.6|2125.1|2123.6|0
1645474560000|2022-02-21 20:16:00|2125.23|2123.73|2124.85|2123.35|2125.23|2123.73|2124.85|2123.35|0
1645474580000|2022-02-21 20:16:20|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|0
1645474590000|2022-02-21 20:16:30|2124.59|2123.09|2124.33|2122.83|2124.59|2123.09|2124.33|2122.83|0
1645474600000|2022-02-21 20:16:40|2124.46|2122.96|2124.2|2122.7|2124.46|2122.96|2124.2|2122.7|0
1645474610000|2022-02-21 20:16:50|2123.94|2122.44|2123.81|2122.31|2123.94|2122.44|2123.81|2122.31|0
1645474620000|2022-02-21 20:17:00|2123.82|2122.32|2123.44|2121.94|2123.95|2122.45|2123.44|2121.94|0
1645474630000|2022-02-21 20:17:10|2123.18|2121.68|2123.4|2121.9|2123.44|2121.94|2123.18|2121.68|0
1645474640000|2022-02-21 20:17:20|2123.65|2122.15|2123.65|2122.15|2123.65|2122.15|2123.65|2122.15|0
1645474650000|2022-02-21 20:17:30|2123.63|2122.13|2123.38|2121.88|2123.63|2122.13|2123.38|2121.88|0
1645474660000|2022-02-21 20:17:40|2123.76|2122.26|2123.76|2122.26|2123.76|2122.26|2123.76|2122.26|0
1645474670000|2022-02-21 20:17:50|2123.63|2122.13|2124.15|2122.65|2124.15|2122.65|2123.63|2122.13|0
1645474690000|2022-02-21 20:18:10|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|2124.15|2122.65|0
1645474700000|2022-02-21 20:18:20|2124.41|2122.91|2124.28|2122.78|2124.41|2122.91|2124.28|2122.78|0
1645474710000|2022-02-21 20:18:30|2124.41|2122.91|2124.28|2122.78|2124.41|2122.91|2124.28|2122.78|0
1645474720000|2022-02-21 20:18:40|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|0
1645474730000|2022-02-21 20:18:50|2124.67|2123.17|2125.32|2123.82|2125.45|2123.95|2124.67|2123.17|0
1645474740000|2022-02-21 20:19:00|2125.45|2123.95|2125.97|2124.47|2125.97|2124.47|2125.45|2123.95|0
1645474750000|2022-02-21 20:19:10|2125.84|2124.34|2125.84|2124.34|2125.97|2124.47|2125.84|2124.34|0
1645474760000|2022-02-21 20:19:20|2125.71|2124.21|2125.97|2124.47|2125.97|2124.47|2125.71|2124.21|0
1645474790000|2022-02-21 20:19:50|2126.1|2124.6|2126.23|2124.73|2126.23|2124.73|2126.1|2124.6|0
1645474800000|2022-02-21 20:20:00|2125.97|2124.47|2126.47|2124.97|2126.47|2124.97|2125.95|2124.45|0
1645474810000|2022-02-21 20:20:10|2126.21|2124.71|2126.34|2124.84|2126.47|2124.97|2126.21|2124.71|0
1645474820000|2022-02-21 20:20:20|2126.59|2125.09|2126.34|2124.84|2126.59|2125.09|2126.21|2124.71|0
1645474830000|2022-02-21 20:20:30|2126.47|2124.97|2126.34|2124.84|2126.47|2124.97|2126.34|2124.84|0
1645474850000|2022-02-21 20:20:50|2126.47|2124.97|2126.47|2124.97|2126.47|2124.97|2126.47|2124.97|0
1645474860000|2022-02-21 20:21:00|2126.34|2124.84|2126.47|2124.97|2126.47|2124.97|2126.34|2124.84|0
1645474900000|2022-02-21 20:21:40|2126.34|2124.84|2126.34|2124.84|2126.34|2124.84|2126.34|2124.84|0
1645474910000|2022-02-21 20:21:50|2126.21|2124.71|2126.08|2124.58|2126.21|2124.71|2125.95|2124.45|0
1645474920000|2022-02-21 20:22:00|2125.95|2124.45|2125.95|2124.45|2125.95|2124.45|2125.95|2124.45|0
1645474940000|2022-02-21 20:22:20|2125.82|2124.32|2125.43|2123.93|2125.82|2124.32|2125.43|2123.93|0
1645474950000|2022-02-21 20:22:30|2125.3|2123.8|2124.66|2123.16|2125.3|2123.8|2124.66|2123.16|0
1645474960000|2022-02-21 20:22:40|2124.4|2122.9|2124.4|2122.9|2124.4|2122.9|2124.4|2122.9|0
1645474970000|2022-02-21 20:22:50|2124.14|2122.64|2123.88|2122.38|2124.14|2122.64|2123.88|2122.38|0
1645474980000|2022-02-21 20:23:00|2123.62|2122.12|2122.98|2121.48|2123.62|2122.12|2122.98|2121.48|0
1645474990000|2022-02-21 20:23:10|2122.85|2121.35|2122.52|2121.02|2122.91|2121.41|2122.52|2121.02|0
1645475000000|2022-02-21 20:23:20|2123.17|2121.67|2123.17|2121.67|2123.17|2121.67|2123.17|2121.67|0
1645475010000|2022-02-21 20:23:30|2123.3|2121.8|2123.42|2121.92|2123.42|2121.92|2123.17|2121.67|0
1645475020000|2022-02-21 20:23:40|2123.55|2122.05|2123.68|2122.18|2123.68|2122.18|2123.42|2121.92|0
1645475030000|2022-02-21 20:23:50|2123.81|2122.31|2124.2|2122.7|2124.2|2122.7|2123.68|2122.18|0
1645475040000|2022-02-21 20:24:00|2124.07|2122.57|2123.94|2122.44|2124.2|2122.7|2123.94|2122.44|0
1645475050000|2022-02-21 20:24:10|2124.07|2122.57|2123.55|2122.05|2124.07|2122.57|2123.55|2122.05|0
1645475060000|2022-02-21 20:24:20|2123.42|2121.92|2123.3|2121.8|2123.42|2121.92|2123.3|2121.8|0
1645475070000|2022-02-21 20:24:30|2123.17|2121.67|2122.91|2121.41|2123.17|2121.67|2122.78|2121.28|0
1645475080000|2022-02-21 20:24:40|2122.78|2121.28|2122.26|2120.76|2122.78|2121.28|2122.26|2120.76|0
1645475100000|2022-02-21 20:25:00|2122.52|2121.02|2122.37|2120.87|2122.52|2121.02|2122.13|2120.63|0
1645475110000|2022-02-21 20:25:10|2122.24|2120.74|2122.24|2120.74|2122.37|2120.87|2122.11|2120.61|0
1645475120000|2022-02-21 20:25:20|2122.11|2120.61|2121.86|2120.36|2122.11|2120.61|2121.86|2120.36|0
1645475130000|2022-02-21 20:25:30|2121.73|2120.23|2121.99|2120.49|2121.99|2120.49|2121.61|2120.11|0
1645475140000|2022-02-21 20:25:40|2122.12|2120.62|2122.77|2121.27|2122.9|2121.4|2122.12|2120.62|0
1645475150000|2022-02-21 20:25:50|2122.9|2121.4|2122.77|2121.27|2122.9|2121.4|2122.77|2121.27|0
1645475160000|2022-02-21 20:26:00|2122.64|2121.14|2122.77|2121.27|2122.9|2121.4|2122.64|2121.14|0
1645475170000|2022-02-21 20:26:10|2123.03|2121.53|2123.29|2121.79|2123.29|2121.79|2122.77|2121.27|0
1645475180000|2022-02-21 20:26:20|2123.42|2121.92|2123.54|2122.04|2123.54|2122.04|2123.29|2121.79|0
1645475190000|2022-02-21 20:26:30|2123.42|2121.92|2124.32|2122.82|2124.32|2122.82|2123.42|2121.92|0
1645475200000|2022-02-21 20:26:40|2124.19|2122.69|2124.58|2123.08|2124.58|2123.08|2124.19|2122.69|0
1645475210000|2022-02-21 20:26:50|2124.71|2123.21|2124.72|2123.22|2124.72|2123.22|2124.59|2123.09|0
1645475220000|2022-02-21 20:27:00|2124.59|2123.09|2124.85|2123.35|2124.98|2123.48|2124.59|2123.09|0
1645475240000|2022-02-21 20:27:20|2124.98|2123.48|2124.85|2123.35|2124.98|2123.48|2124.85|2123.35|0
1645475250000|2022-02-21 20:27:30|2124.98|2123.48|2125.49|2123.99|2125.49|2123.99|2124.85|2123.35|0
1645475260000|2022-02-21 20:27:40|2125.36|2123.86|2125.49|2123.99|2125.75|2124.25|2125.36|2123.86|0
1645475270000|2022-02-21 20:27:50|2125.5|2124|2125.5|2124|2125.5|2124|2125.5|2124|0
1645475290000|2022-02-21 20:28:10|2125.37|2123.87|2124.47|2122.97|2125.37|2123.87|2124.21|2122.71|0
1645475300000|2022-02-21 20:28:20|2124.6|2123.1|2124.08|2122.58|2124.6|2123.1|2124.08|2122.58|0
1645475310000|2022-02-21 20:28:30|2123.95|2122.45|2123.95|2122.45|2124.08|2122.58|2123.95|2122.45|0
1645475330000|2022-02-21 20:28:50|2124.08|2122.58|2124.08|2122.58|2124.34|2122.84|2124.08|2122.58|0
1645475340000|2022-02-21 20:29:00|2124.21|2122.71|2123.95|2122.45|2124.21|2122.71|2123.95|2122.45|0
1645475350000|2022-02-21 20:29:10|2123.97|2122.47|2123.46|2121.96|2123.97|2122.47|2123.46|2121.96|0
1645475360000|2022-02-21 20:29:20|2123.2|2121.7|2123.33|2121.83|2123.71|2122.21|2123.2|2121.7|0
1645475370000|2022-02-21 20:29:30|2123.58|2122.08|2123.71|2122.21|2123.71|2122.21|2123.58|2122.08|0
1645475380000|2022-02-21 20:29:40|2123.58|2122.08|2123.71|2122.21|2123.71|2122.21|2123.58|2122.08|0
1645475390000|2022-02-21 20:29:50|2123.58|2122.08|2124.23|2122.73|2124.23|2122.73|2123.46|2121.96|0
1645475400000|2022-02-21 20:30:00|2124.1|2122.6|2125.01|2123.51|2125.01|2123.51|2124.1|2122.6|0
1645475410000|2022-02-21 20:30:10|2124.88|2123.38|2124.88|2123.38|2124.88|2123.38|2124.88|2123.38|0
1645475420000|2022-02-21 20:30:20|2125.01|2123.51|2124.75|2123.25|2125.01|2123.51|2124.75|2123.25|0
1645475440000|2022-02-21 20:30:40|2124.49|2122.99|2124.23|2122.73|2124.49|2122.99|2124.23|2122.73|0
1645475450000|2022-02-21 20:30:50|2123.97|2122.47|2123.97|2122.47|2123.97|2122.47|2123.97|2122.47|0
1645475460000|2022-02-21 20:31:00|2123.84|2122.34|2123.46|2121.96|2123.84|2122.34|2123.46|2121.96|0
1645475470000|2022-02-21 20:31:10|2123.33|2121.83|2123.34|2121.84|2123.34|2121.84|2123.33|2121.83|0
1645475480000|2022-02-21 20:31:20|2123.21|2121.71|2123.59|2122.09|2123.72|2122.22|2123.21|2121.71|0
1645475490000|2022-02-21 20:31:30|2123.72|2122.22|2124.11|2122.61|2124.24|2122.74|2123.72|2122.22|0
1645475500000|2022-02-21 20:31:40|2124.24|2122.74|2124.37|2122.87|2124.37|2122.87|2124.24|2122.74|0
1645475510000|2022-02-21 20:31:50|2124.24|2122.74|2124.24|2122.74|2124.24|2122.74|2124.11|2122.61|0
1645475520000|2022-02-21 20:32:00|2124.11|2122.61|2124.37|2122.87|2124.37|2122.87|2124.11|2122.61|0
1645475530000|2022-02-21 20:32:10|2124.5|2123|2124.37|2122.87|2124.5|2123|2124.37|2122.87|0
1645475540000|2022-02-21 20:32:20|2124.5|2123|2124.63|2123.13|2124.63|2123.13|2124.5|2123|0
1645475550000|2022-02-21 20:32:30|2124.76|2123.26|2124.89|2123.39|2125.02|2123.52|2124.76|2123.26|0
1645475560000|2022-02-21 20:32:40|2125.02|2123.52|2124.89|2123.39|2125.02|2123.52|2124.89|2123.39|0
1645475580000|2022-02-21 20:33:00|2125.02|2123.52|2125.02|2123.52|2125.14|2123.64|2124.89|2123.39|0
1645475590000|2022-02-21 20:33:10|2125.14|2123.64|2126.82|2125.32|2126.82|2125.32|2124.89|2123.39|0
1645475600000|2022-02-21 20:33:20|2126.95|2125.45|2127.48|2125.98|2127.48|2125.98|2126.95|2125.45|0
1645475610000|2022-02-21 20:33:30|2127.61|2126.11|2127.61|2126.11|2127.74|2126.24|2127.61|2126.11|0
1645475620000|2022-02-21 20:33:40|2127.87|2126.37|2127.74|2126.24|2127.87|2126.37|2127.61|2126.11|0
1645475630000|2022-02-21 20:33:50|2127.87|2126.37|2127.87|2126.37|2127.87|2126.37|2127.87|2126.37|0
1645475640000|2022-02-21 20:34:00|2127.74|2126.24|2127.49|2125.99|2127.75|2126.25|2127.49|2125.99|0
1645475650000|2022-02-21 20:34:10|2127.36|2125.86|2125.42|2123.92|2127.36|2125.86|2125.42|2123.92|0
1645475660000|2022-02-21 20:34:20|2125.29|2123.79|2124.91|2123.41|2125.29|2123.79|2124.91|2123.41|0
1645475670000|2022-02-21 20:34:30|2125.04|2123.54|2125.04|2123.54|2125.04|2123.54|2125.04|2123.54|0
1645475680000|2022-02-21 20:34:40|2125.16|2123.66|2125.16|2123.66|2125.16|2123.66|2124.91|2123.41|0
1645475690000|2022-02-21 20:34:50|2125.04|2123.54|2124.78|2123.28|2125.04|2123.54|2124.78|2123.28|0
1645475700000|2022-02-21 20:35:00|2125.29|2123.79|2125.68|2124.18|2125.68|2124.18|2125.29|2123.79|0
1645475710000|2022-02-21 20:35:10|2125.81|2124.31|2126.33|2124.83|2126.84|2125.34|2125.81|2124.31|0
1645475730000|2022-02-21 20:35:30|2126.2|2124.7|2126.46|2124.96|2126.59|2125.09|2126.07|2124.57|0
1645475740000|2022-02-21 20:35:40|2126.33|2124.83|2126.97|2125.47|2126.97|2125.47|2126.33|2124.83|0
1645475750000|2022-02-21 20:35:50|2127.1|2125.6|2127.36|2125.86|2127.36|2125.86|2127.1|2125.6|0
1645475760000|2022-02-21 20:36:00|2127.23|2125.73|2128.26|2126.76|2128.39|2126.89|2127.23|2125.73|0
1645475770000|2022-02-21 20:36:10|2128.01|2126.51|2127.49|2125.99|2128.01|2126.51|2127.49|2125.99|0
1645475780000|2022-02-21 20:36:20|2126.2|2124.7|2125.55|2124.05|2126.2|2124.7|2125.16|2123.66|0
1645475790000|2022-02-21 20:36:30|2125.29|2123.79|2125.42|2123.92|2125.42|2123.92|2125.29|2123.79|0
1645475800000|2022-02-21 20:36:40|2125.55|2124.05|2125.55|2124.05|2125.55|2124.05|2125.55|2124.05|0
1645475810000|2022-02-21 20:36:50|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|0
1645475820000|2022-02-21 20:37:00|2125.29|2123.79|2125.29|2123.79|2125.81|2124.31|2125.16|2123.66|0
1645475860000|2022-02-21 20:37:40|2125.04|2123.54|2124.78|2123.28|2125.04|2123.54|2124.78|2123.28|0
1645475870000|2022-02-21 20:37:50|2125.04|2123.54|2125.04|2123.54|2125.04|2123.54|2124.78|2123.28|0
1645475880000|2022-02-21 20:38:00|2125.16|2123.66|2126.07|2124.57|2126.07|2124.57|2125.04|2123.54|0
1645475890000|2022-02-21 20:38:10|2126.2|2124.7|2126.07|2124.57|2126.33|2124.83|2125.94|2124.44|0
1645475900000|2022-02-21 20:38:20|2125.94|2124.44|2126.07|2124.57|2126.07|2124.57|2125.94|2124.44|0
1645475910000|2022-02-21 20:38:30|2125.94|2124.44|2125.81|2124.31|2126.07|2124.57|2125.81|2124.31|0
1645475920000|2022-02-21 20:38:40|2125.68|2124.18|2125.94|2124.44|2126.07|2124.57|2125.68|2124.18|0
1645475930000|2022-02-21 20:38:50|2126.07|2124.57|2126.24|2124.74|2126.63|2125.13|2125.81|2124.31|0
1645475940000|2022-02-21 20:39:00|2126.11|2124.61|2126.11|2124.61|2126.5|2125|2125.98|2124.48|0
1645475950000|2022-02-21 20:39:10|2125.98|2124.48|2125.72|2124.22|2125.98|2124.48|2125.72|2124.22|0
1645475960000|2022-02-21 20:39:20|2125.59|2124.09|2125.59|2124.09|2125.59|2124.09|2125.33|2123.83|0
1645475970000|2022-02-21 20:39:30|2125.33|2123.83|2125.33|2123.83|2125.33|2123.83|2125.33|2123.83|0
1645475980000|2022-02-21 20:39:40|2124.95|2123.45|2124.95|2123.45|2124.95|2123.45|2124.82|2123.32|0
1645475990000|2022-02-21 20:39:50|2124.82|2123.32|2124.82|2123.32|2124.82|2123.32|2124.82|2123.32|0
1645476000000|2022-02-21 20:40:00|2124.95|2123.45|2124.82|2123.32|2124.95|2123.45|2124.82|2123.32|0
1645476010000|2022-02-21 20:40:10|2125.08|2123.58|2125.46|2123.96|2125.46|2123.96|2125.08|2123.58|0
1645476020000|2022-02-21 20:40:20|2125.33|2123.83|2125.33|2123.83|2125.33|2123.83|2125.33|2123.83|0
1645476030000|2022-02-21 20:40:30|2125.46|2123.96|2125.08|2123.58|2125.46|2123.96|2125.08|2123.58|0
1645476040000|2022-02-21 20:40:40|2125.33|2123.83|2125.2|2123.7|2125.33|2123.83|2125.2|2123.7|0
1645476050000|2022-02-21 20:40:50|2125.33|2123.83|2125.2|2123.7|2125.33|2123.83|2125.2|2123.7|0
1645476060000|2022-02-21 20:41:00|2125.33|2123.83|2125.59|2124.09|2125.59|2124.09|2125.33|2123.83|0
1645476070000|2022-02-21 20:41:10|2125.85|2124.35|2125.46|2123.96|2125.85|2124.35|2125.46|2123.96|0
1645476080000|2022-02-21 20:41:20|2125.33|2123.83|2125.46|2123.96|2125.46|2123.96|2125.33|2123.83|0
1645476090000|2022-02-21 20:41:30|2125.33|2123.83|2125.33|2123.83|2125.33|2123.83|2125.33|2123.83|0
1645476100000|2022-02-21 20:41:40|2125.2|2123.7|2125.2|2123.7|2125.2|2123.7|2125.08|2123.58|0
1645476110000|2022-02-21 20:41:50|2125.08|2123.58|2125.08|2123.58|2125.2|2123.7|2125.08|2123.58|0
1645476130000|2022-02-21 20:42:10|2124.82|2123.32|2124.82|2123.32|2125.08|2123.58|2124.82|2123.32|0
1645476140000|2022-02-21 20:42:20|2124.69|2123.19|2124.56|2123.06|2124.69|2123.19|2124.56|2123.06|0
1645476160000|2022-02-21 20:42:40|2124.3|2122.8|2124.3|2122.8|2124.3|2122.8|2124.3|2122.8|0
1645476170000|2022-02-21 20:42:50|2124.56|2123.06|2124.69|2123.19|2124.69|2123.19|2124.56|2123.06|0
1645476180000|2022-02-21 20:43:00|2124.43|2122.93|2124.56|2123.06|2124.69|2123.19|2124.43|2122.93|0
1645476190000|2022-02-21 20:43:10|2124.69|2123.19|2124.69|2123.19|2124.69|2123.19|2124.69|2123.19|0
1645476200000|2022-02-21 20:43:20|2124.56|2123.06|2124.95|2123.45|2124.95|2123.45|2124.56|2123.06|0
1645476210000|2022-02-21 20:43:30|2124.82|2123.32|2124.95|2123.45|2124.95|2123.45|2124.82|2123.32|0
1645476220000|2022-02-21 20:43:40|2125.08|2123.58|2124.95|2123.45|2125.08|2123.58|2124.95|2123.45|0
1645476230000|2022-02-21 20:43:50|2124.82|2123.32|2124.56|2123.06|2124.95|2123.45|2124.56|2123.06|0
1645476260000|2022-02-21 20:44:20|2124.43|2122.93|2124.3|2122.8|2124.56|2123.06|2124.17|2122.67|0
1645476270000|2022-02-21 20:44:30|2124.17|2122.67|2124.04|2122.54|2124.3|2122.8|2124.04|2122.54|0
1645476280000|2022-02-21 20:44:40|2124.3|2122.8|2124.43|2122.93|2124.43|2122.93|2124.3|2122.8|0
1645476290000|2022-02-21 20:44:50|2124.3|2122.8|2124.43|2122.93|2124.56|2123.06|2124.3|2122.8|0
1645476300000|2022-02-21 20:45:00|2124.56|2123.06|2124.69|2123.19|2124.82|2123.32|2124.43|2122.93|0
1645476310000|2022-02-21 20:45:10|2124.56|2123.06|2124.69|2123.19|2124.82|2123.32|2124.56|2123.06|0
1645476320000|2022-02-21 20:45:20|2124.56|2123.06|2124.69|2123.19|2124.69|2123.19|2124.56|2123.06|0
1645476330000|2022-02-21 20:45:30|2124.82|2123.32|2124.82|2123.32|2125.08|2123.58|2124.82|2123.32|0
1645476340000|2022-02-21 20:45:40|2124.95|2123.45|2125.2|2123.7|2125.2|2123.7|2124.95|2123.45|0
1645476350000|2022-02-21 20:45:50|2125.08|2123.58|2125.08|2123.58|2125.2|2123.7|2125.08|2123.58|0
1645476360000|2022-02-21 20:46:00|2125.2|2123.7|2125.33|2123.83|2125.33|2123.83|2125.2|2123.7|0
1645476380000|2022-02-21 20:46:20|2125.08|2123.58|2125.08|2123.58|2125.08|2123.58|2125.08|2123.58|0
1645476390000|2022-02-21 20:46:30|2124.95|2123.45|2124.95|2123.45|2124.95|2123.45|2124.95|2123.45|0
1645476400000|2022-02-21 20:46:40|2124.82|2123.32|2124.04|2122.54|2124.82|2123.32|2124.04|2122.54|0
1645476410000|2022-02-21 20:46:50|2123.53|2122.03|2124.16|2122.66|2124.16|2122.66|2123.52|2122.02|0
1645476420000|2022-02-21 20:47:00|2124.29|2122.79|2124.16|2122.66|2124.29|2122.79|2124.03|2122.53|0
1645476430000|2022-02-21 20:47:10|2124.29|2122.79|2123.9|2122.4|2124.55|2123.05|2123.9|2122.4|0
1645476440000|2022-02-21 20:47:20|2123.77|2122.27|2123.77|2122.27|2123.77|2122.27|2123.77|2122.27|0
1645476450000|2022-02-21 20:47:30|2123.26|2121.76|2122.74|2121.24|2123.39|2121.89|2122.35|2120.85|0
1645476460000|2022-02-21 20:47:40|2122.48|2120.98|2121.71|2120.21|2122.61|2121.11|2121.71|2120.21|0
1645476470000|2022-02-21 20:47:50|2121.84|2120.34|2121.97|2120.47|2122.09|2120.59|2121.84|2120.34|0
1645476480000|2022-02-21 20:48:00|2121.84|2120.34|2121.45|2119.95|2121.84|2120.34|2121.45|2119.95|0
1645476510000|2022-02-21 20:48:30|2121.58|2120.08|2121.84|2120.34|2121.84|2120.34|2121.45|2119.95|0
1645476520000|2022-02-21 20:48:40|2121.71|2120.21|2122.74|2121.24|2122.87|2121.37|2121.71|2120.21|0
1645476530000|2022-02-21 20:48:50|2123|2121.5|2123.9|2122.4|2124.03|2122.53|2123|2121.5|0
1645476540000|2022-02-21 20:49:00|2124.03|2122.53|2124.03|2122.53|2124.55|2123.05|2124.03|2122.53|0
1645476550000|2022-02-21 20:49:10|2123.77|2122.27|2123.77|2122.27|2123.9|2122.4|2123.26|2121.76|0
1645476560000|2022-02-21 20:49:20|2123.9|2122.4|2123.9|2122.4|2123.9|2122.4|2123.52|2122.02|0
1645476570000|2022-02-21 20:49:30|2123.77|2122.27|2124.42|2122.92|2124.42|2122.92|2123.77|2122.27|0
1645476580000|2022-02-21 20:49:40|2124.55|2123.05|2124.29|2122.79|2124.55|2123.05|2124.29|2122.79|0
1645476590000|2022-02-21 20:49:50|2124.55|2123.05|2124.42|2122.92|2124.68|2123.18|2124.42|2122.92|0
1645476600000|2022-02-21 20:50:00|2124.55|2123.05|2124.55|2123.05|2124.55|2123.05|2124.42|2122.92|0
1645476610000|2022-02-21 20:50:10|2124.94|2123.44|2124.94|2123.44|2125.07|2123.57|2124.94|2123.44|0
1645476620000|2022-02-21 20:50:20|2124.81|2123.31|2124.81|2123.31|2124.81|2123.31|2124.81|2123.31|0
1645476630000|2022-02-21 20:50:30|2124.68|2123.18|2124.55|2123.05|2124.68|2123.18|2124.55|2123.05|0
1645476640000|2022-02-21 20:50:40|2124.81|2123.31|2125.07|2123.57|2125.07|2123.57|2124.81|2123.31|0
1645476650000|2022-02-21 20:50:50|2124.81|2123.31|2124.68|2123.18|2124.81|2123.31|2124.68|2123.18|0
1645476660000|2022-02-21 20:51:00|2125.07|2123.57|2125.84|2124.34|2125.97|2124.47|2125.07|2123.57|0
1645476670000|2022-02-21 20:51:10|2126.23|2124.73|2126.23|2124.73|2126.36|2124.86|2126.1|2124.6|0
1645476680000|2022-02-21 20:51:20|2126.36|2124.86|2126.89|2125.39|2126.89|2125.39|2126.36|2124.86|0
1645476690000|2022-02-21 20:51:30|2127.02|2125.52|2126.64|2125.14|2127.02|2125.52|2126.64|2125.14|0
1645476700000|2022-02-21 20:51:40|2127.02|2125.52|2127.52|2126.02|2127.52|2126.02|2127.02|2125.52|0
1645476710000|2022-02-21 20:51:50|2127.39|2125.89|2127.91|2126.41|2127.91|2126.41|2127.39|2125.89|0
1645476720000|2022-02-21 20:52:00|2127.65|2126.15|2126.86|2125.36|2127.65|2126.15|2126.86|2125.36|0
1645476730000|2022-02-21 20:52:10|2127.25|2125.75|2126.61|2125.11|2127.25|2125.75|2126.35|2124.85|0
1645476740000|2022-02-21 20:52:20|2126.86|2125.36|2126.61|2125.11|2126.99|2125.49|2126.61|2125.11|0
1645476750000|2022-02-21 20:52:30|2126.35|2124.85|2126.48|2124.98|2126.48|2124.98|2126.22|2124.72|0
1645476760000|2022-02-21 20:52:40|2126.09|2124.59|2126.99|2125.49|2126.99|2125.49|2126.09|2124.59|0
1645476770000|2022-02-21 20:52:50|2126.88|2125.38|2126.76|2125.26|2126.89|2125.39|2126.75|2125.25|0
1645476790000|2022-02-21 20:53:10|2126.89|2125.39|2126.89|2125.39|2126.89|2125.39|2126.51|2125.01|0
1645476800000|2022-02-21 20:53:20|2127.02|2125.52|2126.76|2125.26|2127.02|2125.52|2126.76|2125.26|0
1645476810000|2022-02-21 20:53:30|2126.51|2125.01|2126.25|2124.75|2126.51|2125.01|2126.25|2124.75|0
1645476830000|2022-02-21 20:53:50|2126.38|2124.88|2126.25|2124.75|2126.38|2124.88|2126.25|2124.75|0
1645476840000|2022-02-21 20:54:00|2126.38|2124.88|2126.76|2125.26|2126.89|2125.39|2126.25|2124.75|0
1645476850000|2022-02-21 20:54:10|2126.89|2125.39|2127.15|2125.65|2127.15|2125.65|2126.89|2125.39|0
1645476860000|2022-02-21 20:54:20|2127.02|2125.52|2127.8|2126.3|2127.93|2126.43|2126.76|2125.26|0
1645476870000|2022-02-21 20:54:30|2127.93|2126.43|2127.8|2126.3|2128.06|2126.56|2127.67|2126.17|0
1645476880000|2022-02-21 20:54:40|2127.67|2126.17|2127.28|2125.78|2127.67|2126.17|2127.15|2125.65|0
1645476890000|2022-02-21 20:54:50|2127.41|2125.91|2127.8|2126.3|2127.8|2126.3|2127.41|2125.91|0
1645476900000|2022-02-21 20:55:00|2127.93|2126.43|2128.58|2127.08|2128.58|2127.08|2127.93|2126.43|0
1645476910000|2022-02-21 20:55:10|2128.45|2126.95|2128.84|2127.34|2128.84|2127.34|2128.45|2126.95|0
1645476920000|2022-02-21 20:55:20|2128.86|2127.36|2129.21|2127.71|2129.21|2127.71|2128.86|2127.36|0
1645476930000|2022-02-21 20:55:30|2129.34|2127.84|2129.34|2127.84|2129.6|2128.1|2129.34|2127.84|0
1645476940000|2022-02-21 20:55:40|2129.3|2127.8|2129.04|2127.54|2129.3|2127.8|2129.04|2127.54|0
1645476950000|2022-02-21 20:55:50|2128.91|2127.41|2129.17|2127.67|2129.17|2127.67|2128.91|2127.41|0
1645476960000|2022-02-21 20:56:00|2129.3|2127.8|2128.91|2127.41|2129.43|2127.93|2128.91|2127.41|0
1645476970000|2022-02-21 20:56:10|2129.04|2127.54|2129.06|2127.56|2129.06|2127.56|2129.04|2127.54|0
1645476980000|2022-02-21 20:56:20|2128.93|2127.43|2128.41|2126.91|2128.93|2127.43|2128.41|2126.91|0
1645476990000|2022-02-21 20:56:30|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|2128.54|2127.04|0
1645477000000|2022-02-21 20:56:40|2128.8|2127.3|2128.67|2127.17|2128.8|2127.3|2128.67|2127.17|0
1645477010000|2022-02-21 20:56:50|2128.8|2127.3|2128.67|2127.17|2128.93|2127.43|2128.41|2126.91|0
1645477020000|2022-02-21 20:57:00|2128.54|2127.04|2128.41|2126.91|2128.54|2127.04|2128.41|2126.91|0
1645477030000|2022-02-21 20:57:10|2128.54|2127.04|2128.8|2127.3|2128.93|2127.43|2128.54|2127.04|0
1645477040000|2022-02-21 20:57:20|2128.93|2127.43|2129.19|2127.69|2129.19|2127.69|2128.93|2127.43|0
1645477050000|2022-02-21 20:57:30|2128.67|2127.17|2129.32|2127.82|2129.32|2127.82|2128.67|2127.17|0
1645477060000|2022-02-21 20:57:40|2129.19|2127.69|2130.21|2128.71|2130.21|2128.71|2129.18|2127.68|0
1645477070000|2022-02-21 20:57:50|2130.6|2129.1|2130.27|2128.77|2130.66|2129.16|2130.14|2128.64|0
1645477080000|2022-02-21 20:58:00|2130.4|2128.9|2130.92|2129.42|2131.05|2129.55|2130.4|2128.9|0
1645477090000|2022-02-21 20:58:10|2130.79|2129.29|2130.79|2129.29|2130.92|2129.42|2130.79|2129.29|0
1645477100000|2022-02-21 20:58:20|2130.53|2129.03|2130.53|2129.03|2130.53|2129.03|2130.53|2129.03|0
1645477110000|2022-02-21 20:58:30|2130.27|2128.77|2130.27|2128.77|2130.27|2128.77|2130.01|2128.51|0
1645477120000|2022-02-21 20:58:40|2130.53|2129.03|2130.53|2129.03|2130.79|2129.29|2130.14|2128.64|0
1645477130000|2022-02-21 20:58:50|2130.01|2128.51|2129.11|2127.61|2130.01|2128.51|2129.11|2127.61|0
1645477140000|2022-02-21 20:59:00|2129.24|2127.74|2129.24|2127.74|2129.63|2128.13|2128.98|2127.48|0
1645477150000|2022-02-21 20:59:10|2129.11|2127.61|2129.08|2127.58|2129.22|2127.72|2128.96|2127.46|0
1645477160000|2022-02-21 20:59:20|2129.07|2127.57|2129.59|2128.09|2129.59|2128.09|2129.07|2127.57|0
1645477170000|2022-02-21 20:59:30|2129.71|2128.21|2129.2|2127.7|2129.71|2128.21|2129.2|2127.7|0
1645477180000|2022-02-21 20:59:40|2129.46|2127.96|2129.33|2127.83|2129.46|2127.96|2129.2|2127.7|0
1645477190000|2022-02-21 20:59:50|2129.46|2127.96|2129.89|2128.39|2130.28|2128.78|2129.07|2127.57|0
1645484400000|2022-02-21 23:00:00|2129.06|2127.56|2125.24|2123.74|2129.06|2127.56|2125.24|2123.74|0
1645484410000|2022-02-21 23:00:10|2124.64|2123.14|2123.59|2122.09|2125.02|2123.52|2123.12|2121.62|0
1645484420000|2022-02-21 23:00:20|2123.63|2122.13|2126.18|2124.68|2126.79|2125.29|2123.63|2122.13|0
1645484430000|2022-02-21 23:00:30|2126.31|2124.81|2124.73|2123.23|2126.66|2125.16|2124.73|2123.23|0
1645484440000|2022-02-21 23:00:40|2124.86|2123.36|2127.31|2125.81|2127.31|2125.81|2124.65|2123.15|0
1645484450000|2022-02-21 23:00:50|2127.01|2125.51|2127.48|2125.98|2128.6|2127.1|2126.83|2125.33|0
1645484460000|2022-02-21 23:01:00|2127.18|2125.68|2127.79|2126.29|2128.5|2127|2127.18|2125.68|0
1645484470000|2022-02-21 23:01:10|2127.75|2126.25|2125.39|2123.89|2127.75|2126.25|2125.08|2123.58|0
1645484480000|2022-02-21 23:01:20|2125.43|2123.93|2126.04|2124.54|2126.17|2124.67|2125.13|2123.63|0
1645484490000|2022-02-21 23:01:30|2125.88|2124.38|2126.09|2124.59|2126.39|2124.89|2125.74|2124.24|0
1645484500000|2022-02-21 23:01:40|2126.18|2124.68|2125.69|2124.19|2126.35|2124.85|2125.61|2124.11|0
1645484510000|2022-02-21 23:01:50|2125.74|2124.24|2123.45|2121.95|2125.74|2124.24|2123.03|2121.53|0
1645484520000|2022-02-21 23:02:00|2123.15|2121.65|2122.14|2120.64|2123.32|2121.82|2121.53|2120.03|0
1645484530000|2022-02-21 23:02:10|2122.19|2120.69|2123.82|2122.32|2123.82|2122.32|2122.15|2120.65|0
1645484540000|2022-02-21 23:02:20|2124.25|2122.75|2123.9|2122.4|2125.38|2123.88|2123.11|2121.61|0
1645484550000|2022-02-21 23:02:30|2123.81|2122.31|2124.59|2123.09|2124.6|2123.1|2123.76|2122.26|0
1645484560000|2022-02-21 23:02:40|2124.3|2122.8|2124.86|2123.36|2124.86|2123.36|2124.11|2122.61|0
1645484570000|2022-02-21 23:02:50|2124.77|2123.27|2125.61|2124.11|2126.09|2124.59|2124.64|2123.14|0
1645484580000|2022-02-21 23:03:00|2125.6|2124.1|2125.08|2123.58|2125.61|2124.11|2124.86|2123.36|0
1645484590000|2022-02-21 23:03:10|2125.21|2123.71|2125.21|2123.71|2125.43|2123.93|2124.95|2123.45|0
1645484600000|2022-02-21 23:03:20|2125.25|2123.75|2125.28|2123.78|2125.34|2123.84|2124.66|2123.16|0
1645484610000|2022-02-21 23:03:30|2125.19|2123.69|2123.87|2122.37|2125.19|2123.69|2123.87|2122.37|0
1645484620000|2022-02-21 23:03:40|2123.88|2122.38|2123.87|2122.37|2124.05|2122.55|2123.7|2122.2|0
1645484630000|2022-02-21 23:03:50|2123.83|2122.33|2124.79|2123.29|2124.79|2123.29|2123.74|2122.24|0
1645484640000|2022-02-21 23:04:00|2124.71|2123.21|2124.66|2123.16|2125.32|2123.82|2124.62|2123.12|0
1645484650000|2022-02-21 23:04:10|2124.53|2123.03|2122.39|2120.89|2124.53|2123.03|2122.25|2120.75|0
1645484660000|2022-02-21 23:04:20|2122.4|2120.9|2121.52|2120.02|2122.48|2120.98|2121.52|2120.02|0
1645484670000|2022-02-21 23:04:30|2121.65|2120.15|2123.75|2122.25|2124.06|2122.56|2121.34|2119.84|0
1645484680000|2022-02-21 23:04:40|2123.45|2121.95|2122.88|2121.38|2123.57|2122.07|2122.88|2121.38|0
1645484690000|2022-02-21 23:04:50|2122.96|2121.46|2123.28|2121.78|2123.28|2121.78|2122.58|2121.08|0
1645484700000|2022-02-21 23:05:00|2123.27|2121.77|2123.06|2121.56|2123.27|2121.77|2122.62|2121.12|0
1645484710000|2022-02-21 23:05:10|2123.11|2121.61|2124.86|2123.36|2125.03|2123.53|2123.11|2121.61|0
1645484720000|2022-02-21 23:05:20|2125.03|2123.53|2126.26|2124.76|2126.26|2124.76|2124.64|2123.14|0
1645484730000|2022-02-21 23:05:30|2126.31|2124.81|2125.52|2124.02|2126.44|2124.94|2125.03|2123.53|0
1645484740000|2022-02-21 23:05:40|2125.6|2124.1|2126.46|2124.96|2126.83|2125.33|2125.3|2123.8|0
1645484750000|2022-02-21 23:05:50|2126.37|2124.87|2126.02|2124.52|2126.63|2125.13|2125.67|2124.17|0
1645484760000|2022-02-21 23:06:00|2125.89|2124.39|2124.44|2122.94|2125.97|2124.47|2124.4|2122.9|0
1645484770000|2022-02-21 23:06:10|2124.35|2122.85|2125.14|2123.64|2125.49|2123.99|2124.27|2122.77|0
1645484780000|2022-02-21 23:06:20|2125.19|2123.69|2125.42|2123.92|2125.55|2124.05|2124.88|2123.38|0
1645484790000|2022-02-21 23:06:30|2125.41|2123.91|2125.68|2124.18|2125.68|2124.18|2125.24|2123.74|0
1645484800000|2022-02-21 23:06:40|2125.72|2124.22|2126.82|2125.32|2126.82|2125.32|2125.68|2124.18|0
1645484810000|2022-02-21 23:06:50|2126.95|2125.45|2127.07|2125.57|2127.17|2125.67|2126.51|2125.01|0
1645484820000|2022-02-21 23:07:00|2126.82|2125.32|2126.16|2124.66|2127.12|2125.62|2126.16|2124.66|0
1645484830000|2022-02-21 23:07:10|2126.03|2124.53|2127.34|2125.84|2127.43|2125.93|2126.03|2124.53|0
1645484840000|2022-02-21 23:07:20|2127.26|2125.76|2128.79|2127.29|2129.01|2127.51|2127.12|2125.62|0
1645484850000|2022-02-21 23:07:30|2128.75|2127.25|2127.47|2125.97|2128.79|2127.29|2127.12|2125.62|0
1645484860000|2022-02-21 23:07:40|2127.48|2125.98|2127.37|2125.87|2127.81|2126.31|2127.15|2125.65|0
1645484870000|2022-02-21 23:07:50|2127.19|2125.69|2126.93|2125.43|2127.19|2125.69|2126.84|2125.34|0
1645484880000|2022-02-21 23:08:00|2126.84|2125.34|2126.45|2124.95|2126.89|2125.39|2126.19|2124.69|0
1645484890000|2022-02-21 23:08:10|2126.36|2124.86|2126.67|2125.17|2126.84|2125.34|2126.05|2124.55|0
1645484900000|2022-02-21 23:08:20|2126.84|2125.34|2125.49|2123.99|2126.89|2125.39|2125.49|2123.99|0
1645484910000|2022-02-21 23:08:30|2125.48|2123.98|2126.27|2124.77|2126.4|2124.9|2125.27|2123.77|0
1645484920000|2022-02-21 23:08:40|2126.23|2124.73|2126.84|2125.34|2126.84|2125.34|2126.19|2124.69|0
1645484930000|2022-02-21 23:08:50|2126.89|2125.39|2127.06|2125.56|2127.32|2125.82|2126.84|2125.34|0
1645484940000|2022-02-21 23:09:00|2127.15|2125.65|2127.68|2126.18|2128.03|2126.53|2126.93|2125.43|0
1645484950000|2022-02-21 23:09:10|2127.72|2126.22|2128.03|2126.53|2128.03|2126.53|2127.63|2126.13|0
1645484960000|2022-02-21 23:09:20|2128.11|2126.61|2128.82|2127.32|2128.94|2127.44|2128.11|2126.61|0
1645484970000|2022-02-21 23:09:30|2128.81|2127.31|2127.81|2126.31|2128.81|2127.31|2127.81|2126.31|0
1645484980000|2022-02-21 23:09:40|2127.68|2126.18|2127.81|2126.31|2128.11|2126.61|2127.68|2126.18|0
1645484990000|2022-02-21 23:09:50|2127.9|2126.4|2127.85|2126.35|2128.11|2126.61|2127.85|2126.35|0
1645485000000|2022-02-21 23:10:00|2127.72|2126.22|2127.24|2125.74|2127.81|2126.31|2127.02|2125.52|0
1645485010000|2022-02-21 23:10:10|2127.19|2125.69|2126.54|2125.04|2127.19|2125.69|2126.41|2124.91|0
1645485020000|2022-02-21 23:10:20|2126.58|2125.08|2126.09|2124.59|2126.76|2125.26|2125.97|2124.47|0
1645485030000|2022-02-21 23:10:30|2126.18|2124.68|2125.91|2124.41|2126.66|2125.16|2125.56|2124.06|0
1645485040000|2022-02-21 23:10:40|2125.87|2124.37|2126.35|2124.85|2126.35|2124.85|2125.48|2123.98|0
1645485050000|2022-02-21 23:10:50|2126.26|2124.76|2125.78|2124.28|2126.4|2124.9|2125.56|2124.06|0
1645485060000|2022-02-21 23:11:00|2125.87|2124.37|2126.53|2125.03|2126.75|2125.25|2125.3|2123.8|0
1645485070000|2022-02-21 23:11:10|2126.52|2125.02|2126.7|2125.2|2126.7|2125.2|2126.18|2124.68|0
1645485080000|2022-02-21 23:11:20|2126.66|2125.16|2126.04|2124.54|2126.66|2125.16|2126.04|2124.54|0
1645485090000|2022-02-21 23:11:30|2126.05|2124.55|2125.78|2124.28|2126.18|2124.68|2125.69|2124.19|0
1645485100000|2022-02-21 23:11:40|2125.74|2124.24|2125.69|2124.19|2125.78|2124.28|2125.21|2123.71|0
1645485110000|2022-02-21 23:11:50|2125.7|2124.2|2125.48|2123.98|2125.87|2124.37|2125.48|2123.98|0
1645485120000|2022-02-21 23:12:00|2125.56|2124.06|2125.69|2124.19|2125.78|2124.28|2125.56|2124.06|0
1645485130000|2022-02-21 23:12:10|2125.7|2124.2|2126.18|2124.68|2126.18|2124.68|2125.7|2124.2|0
1645485140000|2022-02-21 23:12:20|2126.35|2124.85|2126.66|2125.16|2126.66|2125.16|2126.35|2124.85|0
1645485150000|2022-02-21 23:12:30|2126.53|2125.03|2126.4|2124.9|2126.66|2125.16|2126.26|2124.76|0
1645485160000|2022-02-21 23:12:40|2126.53|2125.03|2126.44|2124.94|2126.66|2125.16|2126.44|2124.94|0
1645485170000|2022-02-21 23:12:50|2126.53|2125.03|2126.17|2124.67|2126.57|2125.07|2126.17|2124.67|0
1645485180000|2022-02-21 23:13:00|2126.09|2124.59|2125.74|2124.24|2126.09|2124.59|2125.74|2124.24|0
1645485190000|2022-02-21 23:13:10|2125.78|2124.28|2125.69|2124.19|2125.78|2124.28|2125.56|2124.06|0
1645485200000|2022-02-21 23:13:20|2125.7|2124.2|2125.74|2124.24|2125.78|2124.28|2125.69|2124.19|0
1645485210000|2022-02-21 23:13:30|2125.78|2124.28|2125.96|2124.46|2125.96|2124.46|2125.69|2124.19|0
1645485220000|2022-02-21 23:13:40|2126.09|2124.59|2126.18|2124.68|2126.4|2124.9|2126.04|2124.54|0
1645485230000|2022-02-21 23:13:50|2126.22|2124.72|2126.04|2124.54|2126.26|2124.76|2125.91|2124.41|0
1645485240000|2022-02-21 23:14:00|2126.05|2124.55|2125.74|2124.24|2126.18|2124.68|2125.69|2124.19|0
1645485250000|2022-02-21 23:14:10|2125.78|2124.28|2125.78|2124.28|2125.78|2124.28|2125.74|2124.24|0
1645485260000|2022-02-21 23:14:20|2125.74|2124.24|2124.6|2123.1|2125.74|2124.24|2124.6|2123.1|0
1645485270000|2022-02-21 23:14:30|2124.47|2122.97|2123.39|2121.89|2124.47|2122.97|2123.39|2121.89|0
1645485280000|2022-02-21 23:14:40|2123.43|2121.93|2123.43|2121.93|2123.7|2122.2|2123.3|2121.8|0
1645485290000|2022-02-21 23:14:50|2123.48|2121.98|2124.22|2122.72|2124.27|2122.77|2123.48|2121.98|0
1645485300000|2022-02-21 23:15:00|2124.27|2122.77|2124.7|2123.2|2124.75|2123.25|2123.78|2122.28|0
1645485310000|2022-02-21 23:15:10|2124.71|2123.21|2124.75|2123.25|2125.32|2123.82|2124.7|2123.2|0
1645485320000|2022-02-21 23:15:20|2124.7|2123.2|2124.75|2123.25|2124.83|2123.33|2124.66|2123.16|0
1645485330000|2022-02-21 23:15:30|2124.7|2123.2|2125.41|2123.91|2125.54|2124.04|2124.66|2123.16|0
1645485340000|2022-02-21 23:15:40|2125.4|2123.9|2124.88|2123.38|2125.4|2123.9|2124.83|2123.33|0
1645485350000|2022-02-21 23:15:50|2124.92|2123.42|2125.36|2123.86|2125.36|2123.86|2124.92|2123.42|0
1645485360000|2022-02-21 23:16:00|2125.41|2123.91|2126.15|2124.65|2126.46|2124.96|2125.41|2123.91|0
1645485370000|2022-02-21 23:16:10|2126.11|2124.61|2126.59|2125.09|2126.59|2125.09|2125.8|2124.3|0
1645485380000|2022-02-21 23:16:20|2126.68|2125.18|2126.59|2125.09|2126.68|2125.18|2125.97|2124.47|0
1645485390000|2022-02-21 23:16:30|2126.63|2125.13|2126.94|2125.44|2127.16|2125.66|2126.5|2125|0
1645485400000|2022-02-21 23:16:40|2126.85|2125.35|2126.5|2125|2126.85|2125.35|2126.33|2124.83|0
1645485410000|2022-02-21 23:16:50|2126.61|2125.11|2125.99|2124.49|2126.61|2125.11|2125.99|2124.49|0
1645485420000|2022-02-21 23:17:00|2126|2124.5|2125.16|2123.66|2126.04|2124.54|2124.94|2123.44|0
1645485430000|2022-02-21 23:17:10|2125.07|2123.57|2125.73|2124.23|2125.73|2124.23|2125.07|2123.57|0
1645485440000|2022-02-21 23:17:20|2125.69|2124.19|2125.73|2124.23|2125.99|2124.49|2125.64|2124.14|0
1645485450000|2022-02-21 23:17:30|2125.64|2124.14|2126.17|2124.67|2126.17|2124.67|2125.64|2124.14|0
1645485460000|2022-02-21 23:17:40|2126.16|2124.66|2125.74|2124.24|2126.16|2124.66|2125.38|2123.88|0
1645485470000|2022-02-21 23:17:50|2125.7|2124.2|2125.04|2123.54|2125.7|2124.2|2125.04|2123.54|0
1645485480000|2022-02-21 23:18:00|2124.95|2123.45|2125.04|2123.54|2125.08|2123.58|2124.91|2123.41|0
1645485490000|2022-02-21 23:18:10|2124.95|2123.45|2125.17|2123.67|2125.17|2123.67|2124.95|2123.45|0
1645485500000|2022-02-21 23:18:20|2125.08|2123.58|2124.78|2123.28|2125.26|2123.76|2124.78|2123.28|0
1645485510000|2022-02-21 23:18:30|2125.08|2123.58|2124.95|2123.45|2125.08|2123.58|2124.78|2123.28|0
1645485520000|2022-02-21 23:18:40|2125.04|2123.54|2125.17|2123.67|2125.17|2123.67|2124.91|2123.41|0
1645485530000|2022-02-21 23:18:50|2125.08|2123.58|2125.04|2123.54|2125.39|2123.89|2125.04|2123.54|0
1645485540000|2022-02-21 23:19:00|2124.95|2123.45|2125.12|2123.62|2125.12|2123.62|2124.95|2123.45|0
1645485550000|2022-02-21 23:19:10|2125.21|2123.71|2125.21|2123.71|2125.34|2123.84|2125.12|2123.62|0
1645485560000|2022-02-21 23:19:20|2125.3|2123.8|2125.21|2123.71|2125.47|2123.97|2125.21|2123.71|0
1645485570000|2022-02-21 23:19:30|2125.47|2123.97|2124.64|2123.14|2125.47|2123.97|2124.64|2123.14|0
1645485580000|2022-02-21 23:19:40|2124.55|2123.05|2124.25|2122.75|2124.55|2123.05|2124.25|2122.75|0
1645485590000|2022-02-21 23:19:50|2124.38|2122.88|2124.38|2122.88|2124.38|2122.88|2124.38|2122.88|0
1645485600000|2022-02-21 23:20:00|2124.33|2122.83|2124.51|2123.01|2124.73|2123.23|2124.33|2122.83|0
1645485610000|2022-02-21 23:20:10|2124.64|2123.14|2124.9|2123.4|2124.9|2123.4|2124.42|2122.92|0
1645485620000|2022-02-21 23:20:20|2124.99|2123.49|2124.86|2123.36|2124.99|2123.49|2124.86|2123.36|0
1645485630000|2022-02-21 23:20:30|2124.9|2123.4|2125.12|2123.62|2125.21|2123.71|2124.86|2123.36|0
1645485640000|2022-02-21 23:20:40|2124.99|2123.49|2124.16|2122.66|2125.17|2123.67|2124.16|2122.66|0
1645485650000|2022-02-21 23:20:50|2124.2|2122.7|2123.85|2122.35|2124.2|2122.7|2123.28|2121.78|0
1645485660000|2022-02-21 23:21:00|2123.89|2122.39|2123.72|2122.22|2124.03|2122.53|2123.54|2122.04|0
1645485670000|2022-02-21 23:21:10|2123.76|2122.26|2124.63|2123.13|2124.72|2123.22|2123.68|2122.18|0
1645485680000|2022-02-21 23:21:20|2124.62|2123.12|2123.27|2121.77|2124.62|2123.12|2123.18|2121.68|0
1645485690000|2022-02-21 23:21:30|2123.1|2121.6|2123.27|2121.77|2123.4|2121.9|2122.88|2121.38|0
1645485700000|2022-02-21 23:21:40|2123.18|2121.68|2123.05|2121.55|2123.27|2121.77|2123.05|2121.55|0
1645485710000|2022-02-21 23:21:50|2122.92|2121.42|2122.09|2120.59|2122.92|2121.42|2121.96|2120.46|0
1645485720000|2022-02-21 23:22:00|2122.18|2120.68|2122.18|2120.68|2122.18|2120.68|2121.96|2120.46|0
1645485730000|2022-02-21 23:22:10|2122.31|2120.81|2121.61|2120.11|2122.31|2120.81|2121.47|2119.97|0
1645485740000|2022-02-21 23:22:20|2121.69|2120.19|2121.47|2119.97|2121.83|2120.33|2121.34|2119.84|0
1645485750000|2022-02-21 23:22:30|2121.17|2119.67|2120.81|2119.31|2121.21|2119.71|2119.72|2118.22|0
1645485760000|2022-02-21 23:22:40|2120.77|2119.27|2121.38|2119.88|2121.6|2120.1|2120.68|2119.18|0
1645485770000|2022-02-21 23:22:50|2121.42|2119.92|2121.78|2120.28|2121.78|2120.28|2121.42|2119.92|0
1645485780000|2022-02-21 23:23:00|2121.77|2120.27|2120.77|2119.27|2121.91|2120.41|2120.77|2119.27|0
1645485790000|2022-02-21 23:23:10|2120.81|2119.31|2120.64|2119.14|2120.81|2119.31|2120.59|2119.09|0
1645485800000|2022-02-21 23:23:20|2120.68|2119.18|2120.94|2119.44|2121.16|2119.66|2120.64|2119.14|0
1645485810000|2022-02-21 23:23:30|2120.99|2119.49|2120.8|2119.3|2120.99|2119.49|2120.8|2119.3|0
1645485820000|2022-02-21 23:23:40|2120.79|2119.29|2119.78|2118.28|2120.79|2119.29|2119.53|2118.03|0
1645485830000|2022-02-21 23:23:50|2119.83|2118.33|2119.35|2117.85|2119.83|2118.33|2119.35|2117.85|0
1645485840000|2022-02-21 23:24:00|2119.34|2117.84|2118.9|2117.4|2119.34|2117.84|2118.47|2116.97|0
1645485850000|2022-02-21 23:24:10|2118.81|2117.31|2119.74|2118.24|2119.74|2118.24|2118.65|2117.15|0
1645485860000|2022-02-21 23:24:20|2119.79|2118.29|2119.39|2117.89|2119.79|2118.29|2118.65|2117.15|0
1645485870000|2022-02-21 23:24:30|2119.43|2117.93|2119.9|2118.4|2119.91|2118.41|2119.29|2117.79|0
1645485880000|2022-02-21 23:24:40|2119.73|2118.23|2120.08|2118.58|2120.26|2118.76|2119.73|2118.23|0
1645485890000|2022-02-21 23:24:50|2120.13|2118.63|2120.13|2118.63|2120.13|2118.63|2119.91|2118.41|0
1645485900000|2022-02-21 23:25:00|2120.34|2118.84|2120.56|2119.06|2120.56|2119.06|2120.21|2118.71|0
1645485910000|2022-02-21 23:25:10|2120.52|2119.02|2120.39|2118.89|2120.56|2119.06|2120.39|2118.89|0
1645485920000|2022-02-21 23:25:20|2120.38|2118.88|2120.07|2118.57|2120.38|2118.88|2119.89|2118.39|0
1645485930000|2022-02-21 23:25:30|2120.15|2118.65|2120.5|2119|2120.5|2119|2120.15|2118.65|0
1645485940000|2022-02-21 23:25:40|2120.46|2118.96|2120.55|2119.05|2120.55|2119.05|2120.33|2118.83|0
1645485950000|2022-02-21 23:25:50|2120.46|2118.96|2120.55|2119.05|2120.55|2119.05|2120.33|2118.83|0
1645485960000|2022-02-21 23:26:00|2120.68|2119.18|2120.94|2119.44|2120.94|2119.44|2120.68|2119.18|0
1645485970000|2022-02-21 23:26:10|2120.99|2119.49|2121.16|2119.66|2121.6|2120.1|2120.99|2119.49|0
1645485980000|2022-02-21 23:26:20|2121.12|2119.62|2120.94|2119.44|2121.12|2119.62|2120.81|2119.31|0
1645485990000|2022-02-21 23:26:30|2120.81|2119.31|2121.47|2119.97|2121.51|2120.01|2120.81|2119.31|0
1645486000000|2022-02-21 23:26:40|2121.51|2120.01|2121.47|2119.97|2121.51|2120.01|2121.29|2119.79|0
1645486010000|2022-02-21 23:26:50|2121.51|2120.01|2121.29|2119.79|2121.51|2120.01|2121.12|2119.62|0
1645486020000|2022-02-21 23:27:00|2121.3|2119.8|2121.25|2119.75|2121.42|2119.92|2121.16|2119.66|0
1645486030000|2022-02-21 23:27:10|2121.29|2119.79|2121.25|2119.75|2121.51|2120.01|2121.16|2119.66|0
1645486040000|2022-02-21 23:27:20|2121.29|2119.79|2120.46|2118.96|2121.29|2119.79|2120.46|2118.96|0
1645486050000|2022-02-21 23:27:30|2120.37|2118.87|2120.46|2118.96|2120.46|2118.96|2120.28|2118.78|0
1645486060000|2022-02-21 23:27:40|2120.37|2118.87|2120.02|2118.52|2120.37|2118.87|2119.67|2118.17|0
1645486070000|2022-02-21 23:27:50|2120.19|2118.69|2120.5|2119|2120.5|2119|2120.15|2118.65|0
1645486080000|2022-02-21 23:28:00|2120.59|2119.09|2120.15|2118.65|2120.59|2119.09|2120.15|2118.65|0
1645486090000|2022-02-21 23:28:10|2120.1|2118.6|2119.89|2118.39|2120.1|2118.6|2119.84|2118.34|0
1645486100000|2022-02-21 23:28:20|2119.88|2118.38|2119.84|2118.34|2120.02|2118.52|2119.8|2118.3|0
1645486110000|2022-02-21 23:28:30|2119.8|2118.3|2119.66|2118.16|2119.89|2118.39|2119.66|2118.16|0
1645486120000|2022-02-21 23:28:40|2119.4|2117.9|2118.92|2117.42|2119.54|2118.04|2118.83|2117.33|0
1645486130000|2022-02-21 23:28:50|2118.88|2117.38|2118.7|2117.2|2118.92|2117.42|2118.7|2117.2|0
1645486140000|2022-02-21 23:29:00|2118.75|2117.25|2118.35|2116.85|2118.83|2117.33|2118.35|2116.85|0
1645486150000|2022-02-21 23:29:10|2118.26|2116.76|2118.06|2116.56|2118.26|2116.76|2117.96|2116.46|0
1645486160000|2022-02-21 23:29:20|2118.1|2116.6|2117.71|2116.21|2118.1|2116.6|2117.71|2116.21|0
1645486170000|2022-02-21 23:29:30|2117.84|2116.34|2118.78|2117.28|2118.78|2117.28|2117.71|2116.21|0
1645486180000|2022-02-21 23:29:40|2118.65|2117.15|2118.87|2117.37|2118.87|2117.37|2118.61|2117.11|0
1645486190000|2022-02-21 23:29:50|2119|2117.5|2119.27|2117.77|2119.27|2117.77|2118.87|2117.37|0
1645486200000|2022-02-21 23:30:00|2119.26|2117.76|2118.21|2116.71|2119.26|2117.76|2118.21|2116.71|0
1645486210000|2022-02-21 23:30:10|2118.17|2116.67|2117.82|2116.32|2118.17|2116.67|2117.56|2116.06|0
1645486220000|2022-02-21 23:30:20|2117.91|2116.41|2118.3|2116.8|2118.39|2116.89|2117.91|2116.41|0
1645486230000|2022-02-21 23:30:30|2118.31|2116.81|2118.87|2117.37|2119|2117.5|2118.31|2116.81|0
1645486240000|2022-02-21 23:30:40|2119|2117.5|2119.75|2118.25|2119.75|2118.25|2118.87|2117.37|0
1645486250000|2022-02-21 23:30:50|2119.66|2118.16|2119.84|2118.34|2119.84|2118.34|2119.31|2117.81|0
1645486260000|2022-02-21 23:31:00|2120.1|2118.6|2119.75|2118.25|2120.14|2118.64|2119.75|2118.25|0
1645486270000|2022-02-21 23:31:10|2119.84|2118.34|2120.1|2118.6|2120.23|2118.73|2119.79|2118.29|0
1645486280000|2022-02-21 23:31:20|2119.97|2118.47|2120.54|2119.04|2120.54|2119.04|2119.97|2118.47|0
1645486290000|2022-02-21 23:31:30|2120.58|2119.08|2120.32|2118.82|2120.62|2119.12|2120.27|2118.77|0
1645486300000|2022-02-21 23:31:40|2120.45|2118.95|2120.58|2119.08|2120.62|2119.12|2120.45|2118.95|0
1645486310000|2022-02-21 23:31:50|2120.71|2119.21|2120.58|2119.08|2121.06|2119.56|2120.45|2118.95|0
1645486320000|2022-02-21 23:32:00|2120.62|2119.12|2121.37|2119.87|2121.41|2119.91|2120.62|2119.12|0
1645486330000|2022-02-21 23:32:10|2121.41|2119.91|2121.54|2120.04|2121.54|2120.04|2121.19|2119.69|0
1645486340000|2022-02-21 23:32:20|2121.55|2120.05|2121.76|2120.26|2121.98|2120.48|2121.55|2120.05|0
1645486350000|2022-02-21 23:32:30|2121.77|2120.27|2121.68|2120.18|2122.03|2120.53|2121.59|2120.09|0
1645486360000|2022-02-21 23:32:40|2121.76|2120.26|2121.76|2120.26|2121.9|2120.4|2121.68|2120.18|0
1645486370000|2022-02-21 23:32:50|2121.77|2120.27|2122.25|2120.75|2122.51|2121.01|2121.77|2120.27|0
1645486380000|2022-02-21 23:33:00|2122.33|2120.83|2122.26|2120.76|2122.52|2121.02|2122.08|2120.58|0
1645486390000|2022-02-21 23:33:10|2122.25|2120.75|2122.56|2121.06|2122.65|2121.15|2122.17|2120.67|0
1645486400000|2022-02-21 23:33:20|2122.65|2121.15|2122.56|2121.06|2122.69|2121.19|2122.47|2120.97|0
1645486410000|2022-02-21 23:33:30|2122.52|2121.02|2123.18|2121.68|2123.35|2121.85|2122.52|2121.02|0
1645486420000|2022-02-21 23:33:40|2123.26|2121.76|2123.75|2122.25|2123.83|2122.33|2123.26|2121.76|0
1645486430000|2022-02-21 23:33:50|2123.83|2122.33|2124.71|2123.21|2124.71|2123.21|2123.79|2122.29|0
1645486440000|2022-02-21 23:34:00|2124.62|2123.12|2124.97|2123.47|2125.1|2123.6|2124.62|2123.12|0
1645486450000|2022-02-21 23:34:10|2124.93|2123.43|2123.83|2122.33|2124.93|2123.43|2123.79|2122.29|0
1645486460000|2022-02-21 23:34:20|2123.79|2122.29|2123.83|2122.33|2123.97|2122.47|2123.79|2122.29|0
1645486470000|2022-02-21 23:34:30|2123.79|2122.29|2123.35|2121.85|2123.83|2122.33|2123.35|2121.85|0
1645486480000|2022-02-21 23:34:40|2123.26|2121.76|2123.13|2121.63|2123.48|2121.98|2123.13|2121.63|0
1645486490000|2022-02-21 23:34:50|2123.18|2121.68|2123.13|2121.63|2123.26|2121.76|2123.13|2121.63|0
1645486500000|2022-02-21 23:35:00|2123.18|2121.68|2123.75|2122.25|2123.83|2122.33|2123.13|2121.63|0
1645486510000|2022-02-21 23:35:10|2123.79|2122.29|2124.23|2122.73|2124.23|2122.73|2123.79|2122.29|0
1645486520000|2022-02-21 23:35:20|2124.14|2122.64|2124.1|2122.6|2124.23|2122.73|2123.97|2122.47|0
1645486530000|2022-02-21 23:35:30|2124.01|2122.51|2124.14|2122.64|2124.23|2122.73|2123.97|2122.47|0
1645486540000|2022-02-21 23:35:40|2124.23|2122.73|2124.58|2123.08|2124.71|2123.21|2124.1|2122.6|0
1645486550000|2022-02-21 23:35:50|2124.62|2123.12|2123.48|2121.98|2124.71|2123.21|2123.48|2121.98|0
1645486560000|2022-02-21 23:36:00|2123.35|2121.85|2123.48|2121.98|2123.61|2122.11|2123.35|2121.85|0
1645486570000|2022-02-21 23:36:10|2123.44|2121.94|2122.96|2121.46|2123.48|2121.98|2122.96|2121.46|0
1645486580000|2022-02-21 23:36:20|2122.87|2121.37|2122.65|2121.15|2122.87|2121.37|2122.26|2120.76|0
1645486590000|2022-02-21 23:36:30|2122.56|2121.06|2122.26|2120.76|2122.65|2121.15|2122.26|2120.76|0
1645486600000|2022-02-21 23:36:40|2122.39|2120.89|2122.39|2120.89|2122.74|2121.24|2122.39|2120.89|0
1645486610000|2022-02-21 23:36:50|2122.47|2120.97|2122.47|2120.97|2122.52|2121.02|2122.39|2120.89|0
1645486620000|2022-02-21 23:37:00|2122.48|2120.98|2122.96|2121.46|2123|2121.5|2122.26|2120.76|0
1645486630000|2022-02-21 23:37:10|2123|2121.5|2122.74|2121.24|2123.13|2121.63|2122.74|2121.24|0
1645486640000|2022-02-21 23:37:20|2122.87|2121.37|2122.87|2121.37|2122.87|2121.37|2122.83|2121.33|0
1645486650000|2022-02-21 23:37:30|2122.96|2121.46|2123.18|2121.68|2123.26|2121.76|2122.87|2121.37|0
1645486660000|2022-02-21 23:37:40|2123.26|2121.76|2123.18|2121.68|2123.31|2121.81|2123.18|2121.68|0
1645486670000|2022-02-21 23:37:50|2123.13|2121.63|2123.13|2121.63|2123.26|2121.76|2123.13|2121.63|0
1645486680000|2022-02-21 23:38:00|2123.26|2121.76|2123.83|2122.33|2124.14|2122.64|2123.26|2121.76|0
1645486690000|2022-02-21 23:38:10|2123.79|2122.29|2124.32|2122.82|2124.32|2122.82|2123.66|2122.16|0
1645486700000|2022-02-21 23:38:20|2124.31|2122.81|2124.01|2122.51|2124.62|2123.12|2124.01|2122.51|0
1645486710000|2022-02-21 23:38:30|2123.97|2122.47|2124.4|2122.9|2124.58|2123.08|2123.92|2122.42|0
1645486720000|2022-02-21 23:38:40|2124.45|2122.95|2124.71|2123.21|2124.93|2123.43|2124.32|2122.82|0
1645486730000|2022-02-21 23:38:50|2124.62|2123.12|2124.58|2123.08|2124.62|2123.12|2124.23|2122.73|0
1645486740000|2022-02-21 23:39:00|2124.57|2123.07|2123.92|2122.42|2124.57|2123.07|2123.83|2122.33|0
1645486750000|2022-02-21 23:39:10|2123.97|2122.47|2124.14|2122.64|2124.14|2122.64|2123.83|2122.33|0
1645486760000|2022-02-21 23:39:20|2124.23|2122.73|2124.27|2122.77|2124.58|2123.08|2124.1|2122.6|0
1645486770000|2022-02-21 23:39:30|2123.92|2122.42|2124.4|2122.9|2124.4|2122.9|2123.83|2122.33|0
1645486780000|2022-02-21 23:39:40|2124.45|2122.95|2124.49|2122.99|2124.58|2123.08|2124.32|2122.82|0
1645486790000|2022-02-21 23:39:50|2124.4|2122.9|2124.27|2122.77|2124.49|2122.99|2124.14|2122.64|0
1645486800000|2022-02-21 23:40:00|2124.23|2122.73|2124.49|2122.99|2124.49|2122.99|2124.14|2122.64|0
1645486810000|2022-02-21 23:40:10|2124.45|2122.95|2124.89|2123.39|2124.97|2123.47|2124.32|2122.82|0
1645486820000|2022-02-21 23:40:20|2124.88|2123.38|2124.4|2122.9|2124.88|2123.38|2124.32|2122.82|0
1645486830000|2022-02-21 23:40:30|2124.27|2122.77|2124.14|2122.64|2124.45|2122.95|2124.14|2122.64|0
1645486840000|2022-02-21 23:40:40|2124.01|2122.51|2123.97|2122.47|2124.1|2122.6|2123.83|2122.33|0
1645486850000|2022-02-21 23:40:50|2123.96|2122.46|2123.66|2122.16|2123.97|2122.47|2123.61|2122.11|0
1645486860000|2022-02-21 23:41:00|2123.53|2122.03|2123.66|2122.16|2123.66|2122.16|2123.53|2122.03|0
1645486870000|2022-02-21 23:41:10|2123.65|2122.15|2123.26|2121.76|2123.65|2122.15|2123.18|2121.68|0
1645486880000|2022-02-21 23:41:20|2123.27|2121.77|2123.53|2122.03|2123.53|2122.03|2123.27|2121.77|0
1645486890000|2022-02-21 23:41:30|2123.61|2122.11|2123.44|2121.94|2123.61|2122.11|2123.44|2121.94|0
1645486900000|2022-02-21 23:41:40|2123.48|2121.98|2123.44|2121.94|2123.48|2121.98|2123.13|2121.63|0
1645486910000|2022-02-21 23:41:50|2123.35|2121.85|2123.44|2121.94|2123.44|2121.94|2123.13|2121.63|0
1645486920000|2022-02-21 23:42:00|2123.35|2121.85|2123.92|2122.42|2123.92|2122.42|2123.35|2121.85|0
1645486930000|2022-02-21 23:42:10|2124.1|2122.6|2123.83|2122.33|2124.23|2122.73|2123.83|2122.33|0
1645486940000|2022-02-21 23:42:20|2123.84|2122.34|2123.75|2122.25|2123.92|2122.42|2123.75|2122.25|0
1645486950000|2022-02-21 23:42:30|2123.74|2122.24|2123.35|2121.85|2123.75|2122.25|2123.35|2121.85|0
1645486960000|2022-02-21 23:42:40|2123.26|2121.76|2123.66|2122.16|2123.79|2122.29|2123.26|2121.76|0
1645486970000|2022-02-21 23:42:50|2123.75|2122.25|2123.97|2122.47|2123.97|2122.47|2123.61|2122.11|0
1645486980000|2022-02-21 23:43:00|2124.01|2122.51|2124.14|2122.64|2124.23|2122.73|2124.01|2122.51|0
1645486990000|2022-02-21 23:43:10|2124.1|2122.6|2124.23|2122.73|2124.23|2122.73|2124.1|2122.6|0
1645487000000|2022-02-21 23:43:20|2124.22|2122.72|2124.1|2122.6|2124.22|2122.72|2123.97|2122.47|0
1645487010000|2022-02-21 23:43:30|2124.01|2122.51|2124.01|2122.51|2124.1|2122.6|2123.97|2122.47|0
1645487020000|2022-02-21 23:43:40|2123.97|2122.47|2123.66|2122.16|2124.14|2122.64|2123.48|2121.98|0
1645487030000|2022-02-21 23:43:50|2123.61|2122.11|2122.96|2121.46|2123.79|2122.29|2122.65|2121.15|0
1645487040000|2022-02-21 23:44:00|2122.87|2121.37|2122.26|2120.76|2122.87|2121.37|2121.73|2120.23|0
1645487050000|2022-02-21 23:44:10|2122.34|2120.84|2122.03|2120.53|2122.39|2120.89|2121.99|2120.49|0
1645487060000|2022-02-21 23:44:20|2122.02|2120.52|2122.18|2120.68|2122.36|2120.86|2121.66|2120.16|0
1645487070000|2022-02-21 23:44:30|2122.14|2120.64|2121.96|2120.46|2122.18|2120.68|2121.88|2120.38|0
1645487080000|2022-02-21 23:44:40|2122.01|2120.51|2122.31|2120.81|2122.44|2120.94|2121.88|2120.38|0
1645487090000|2022-02-21 23:44:50|2122.23|2120.73|2122.18|2120.68|2122.36|2120.86|2122.18|2120.68|0
1645487100000|2022-02-21 23:45:00|2122.23|2120.73|2121.88|2120.38|2122.23|2120.73|2121.88|2120.38|0
1645487110000|2022-02-21 23:45:10|2121.87|2120.37|2122.05|2120.55|2122.05|2120.55|2121.83|2120.33|0
1645487120000|2022-02-21 23:45:20|2122.01|2120.51|2122.01|2120.51|2122.01|2120.51|2121.96|2120.46|0
1645487130000|2022-02-21 23:45:30|2122.05|2120.55|2122.84|2121.34|2122.84|2121.34|2122.05|2120.55|0
1645487140000|2022-02-21 23:45:40|2122.8|2121.3|2122.93|2121.43|2123.02|2121.52|2122.71|2121.21|0
1645487150000|2022-02-21 23:45:50|2122.97|2121.47|2122.84|2121.34|2122.97|2121.47|2122.71|2121.21|0
1645487160000|2022-02-21 23:46:00|2122.71|2121.21|2123.28|2121.78|2123.28|2121.78|2122.71|2121.21|0
1645487170000|2022-02-21 23:46:10|2123.32|2121.82|2123.76|2122.26|2123.94|2122.44|2123.32|2121.82|0
1645487180000|2022-02-21 23:46:20|2123.72|2122.22|2123.76|2122.26|2123.8|2122.3|2123.58|2122.08|0
1645487190000|2022-02-21 23:46:30|2123.72|2122.22|2123.98|2122.48|2124.11|2122.61|2123.63|2122.13|0
1645487200000|2022-02-21 23:46:40|2123.8|2122.3|2124.24|2122.74|2124.29|2122.79|2123.72|2122.22|0
1645487210000|2022-02-21 23:46:50|2124.37|2122.87|2123.98|2122.48|2124.42|2122.92|2123.98|2122.48|0
1645487220000|2022-02-21 23:47:00|2123.94|2122.44|2123.8|2122.3|2123.98|2122.48|2123.45|2121.95|0
1645487230000|2022-02-21 23:47:10|2123.58|2122.08|2124.29|2122.79|2124.46|2122.96|2123.58|2122.08|0
1645487240000|2022-02-21 23:47:20|2124.37|2122.87|2124.77|2123.27|2124.77|2123.27|2124.37|2122.87|0
1645487250000|2022-02-21 23:47:30|2124.9|2123.4|2125.64|2124.14|2125.64|2124.14|2124.9|2123.4|0
1645487260000|2022-02-21 23:47:40|2125.51|2124.01|2125.64|2124.14|2126.13|2124.63|2125.51|2124.01|0
1645487270000|2022-02-21 23:47:50|2125.51|2124.01|2125.99|2124.49|2126.17|2124.67|2125.51|2124.01|0
1645487280000|2022-02-21 23:48:00|2125.91|2124.41|2125.25|2123.75|2125.91|2124.41|2125.21|2123.71|0
1645487290000|2022-02-21 23:48:10|2125.21|2123.71|2125.38|2123.88|2125.38|2123.88|2124.86|2123.36|0
1645487300000|2022-02-21 23:48:20|2125.07|2123.57|2125.16|2123.66|2125.25|2123.75|2125.07|2123.57|0
1645487310000|2022-02-21 23:48:30|2125.21|2123.71|2125.65|2124.15|2125.65|2124.15|2125.07|2123.57|0
1645487320000|2022-02-21 23:48:40|2125.69|2124.19|2125.99|2124.49|2126.13|2124.63|2125.25|2123.75|0
1645487330000|2022-02-21 23:48:50|2125.91|2124.41|2126.48|2124.98|2126.61|2125.11|2125.86|2124.36|0
1645487340000|2022-02-21 23:49:00|2126.47|2124.97|2126.3|2124.8|2126.48|2124.98|2126.21|2124.71|0
1645487350000|2022-02-21 23:49:10|2126.21|2124.71|2126.7|2125.2|2126.7|2125.2|2126.21|2124.71|0
1645487360000|2022-02-21 23:49:20|2126.65|2125.15|2126.65|2125.15|2126.83|2125.33|2126.61|2125.11|0
1645487370000|2022-02-21 23:49:30|2126.7|2125.2|2127.41|2125.91|2127.41|2125.91|2126.61|2125.11|0
1645487380000|2022-02-21 23:49:40|2127.33|2125.83|2126.89|2125.39|2127.37|2125.87|2126.76|2125.26|0
1645487390000|2022-02-21 23:49:50|2126.76|2125.26|2126.76|2125.26|2126.76|2125.26|2126.54|2125.04|0
1645487400000|2022-02-21 23:50:00|2126.84|2125.34|2126.66|2125.16|2126.84|2125.34|2126.53|2125.03|0
1645487410000|2022-02-21 23:50:10|2126.65|2125.15|2126.44|2124.94|2126.65|2125.15|2126.26|2124.76|0
1645487420000|2022-02-21 23:50:20|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|2126.35|2124.85|0
1645487430000|2022-02-21 23:50:30|2126.44|2124.94|2126.57|2125.07|2126.66|2125.16|2126.4|2124.9|0
1645487440000|2022-02-21 23:50:40|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|0
1645487450000|2022-02-21 23:50:50|2126.7|2125.2|2126.66|2125.16|2126.83|2125.33|2126.66|2125.16|0
1645487460000|2022-02-21 23:51:00|2126.75|2125.25|2126.75|2125.25|2126.75|2125.25|2126.66|2125.16|0
1645487470000|2022-02-21 23:51:10|2126.7|2125.2|2126.75|2125.25|2126.75|2125.25|2126.66|2125.16|0
1645487480000|2022-02-21 23:51:20|2126.7|2125.2|2126.7|2125.2|2126.75|2125.25|2126.57|2125.07|0
1645487490000|2022-02-21 23:51:30|2126.66|2125.16|2127.01|2125.51|2127.01|2125.51|2126.26|2124.76|0
1645487500000|2022-02-21 23:51:40|2127.14|2125.64|2126.88|2125.38|2127.14|2125.64|2126.75|2125.25|0
1645487510000|2022-02-21 23:51:50|2126.75|2125.25|2126.75|2125.25|2126.88|2125.38|2126.75|2125.25|0
1645487520000|2022-02-21 23:52:00|2126.74|2125.24|2125.96|2124.46|2126.75|2125.25|2125.96|2124.46|0
1645487530000|2022-02-21 23:52:10|2126.04|2124.54|2125.61|2124.11|2126.04|2124.54|2125.61|2124.11|0
1645487540000|2022-02-21 23:52:20|2125.69|2124.19|2126.04|2124.54|2126.04|2124.54|2125.56|2124.06|0
1645487550000|2022-02-21 23:52:30|2126.05|2124.55|2126.18|2124.68|2126.18|2124.68|2126.04|2124.54|0
1645487560000|2022-02-21 23:52:40|2126.26|2124.76|2126.44|2124.94|2126.44|2124.94|2126.22|2124.72|0
1645487570000|2022-02-21 23:52:50|2126.53|2125.03|2126.44|2124.94|2126.53|2125.03|2126.26|2124.76|0
1645487580000|2022-02-21 23:53:00|2126.4|2124.9|2126.04|2124.54|2126.4|2124.9|2126.04|2124.54|0
1645487590000|2022-02-21 23:53:10|2126.05|2124.55|2125.69|2124.19|2126.09|2124.59|2125.61|2124.11|0
1645487600000|2022-02-21 23:53:20|2125.7|2124.2|2125.56|2124.06|2125.78|2124.28|2125.56|2124.06|0
1645487610000|2022-02-21 23:53:30|2125.61|2124.11|2125.43|2123.93|2125.69|2124.19|2125.43|2123.93|0
1645487620000|2022-02-21 23:53:40|2125.39|2123.89|2125.56|2124.06|2125.69|2124.19|2125.39|2123.89|0
1645487630000|2022-02-21 23:53:50|2125.69|2124.19|2125.69|2124.19|2125.69|2124.19|2125.56|2124.06|0
1645487640000|2022-02-21 23:54:00|2125.7|2124.2|2126.53|2125.03|2126.53|2125.03|2125.7|2124.2|0
1645487650000|2022-02-21 23:54:10|2126.66|2125.16|2127.18|2125.68|2127.18|2125.68|2126.66|2125.16|0
1645487660000|2022-02-21 23:54:20|2127.14|2125.64|2127.36|2125.86|2127.49|2125.99|2127.14|2125.64|0
1645487670000|2022-02-21 23:54:30|2127.23|2125.73|2127.63|2126.13|2127.97|2126.47|2127.23|2125.73|0
1645487680000|2022-02-21 23:54:40|2127.37|2125.87|2126.89|2125.39|2127.37|2125.87|2126.89|2125.39|0
1645487690000|2022-02-21 23:54:50|2126.84|2125.34|2126.67|2125.17|2126.84|2125.34|2126.41|2124.91|0
1645487700000|2022-02-21 23:55:00|2126.58|2125.08|2126.76|2125.26|2126.93|2125.43|2126.54|2125.04|0
1645487710000|2022-02-21 23:55:10|2126.89|2125.39|2127.15|2125.65|2127.15|2125.65|2126.84|2125.34|0
1645487720000|2022-02-21 23:55:20|2127.06|2125.56|2127.24|2125.74|2127.37|2125.87|2127.02|2125.52|0
1645487730000|2022-02-21 23:55:30|2127.15|2125.65|2127.24|2125.74|2127.37|2125.87|2127.15|2125.65|0
1645487740000|2022-02-21 23:55:40|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.24|2125.74|0
1645487750000|2022-02-21 23:55:50|2127.63|2126.13|2127.63|2126.13|2127.63|2126.13|2127.5|2126|0
1645487760000|2022-02-21 23:56:00|2127.55|2126.05|2127.49|2125.99|2127.72|2126.22|2127.23|2125.73|0
1645487770000|2022-02-21 23:56:10|2127.36|2125.86|2126.88|2125.38|2127.36|2125.86|2126.75|2125.25|0
1645487780000|2022-02-21 23:56:20|2126.83|2125.33|2126.53|2125.03|2126.83|2125.33|2126.44|2124.94|0
1645487790000|2022-02-21 23:56:30|2126.66|2125.16|2126.53|2125.03|2126.7|2125.2|2126.53|2125.03|0
1645487800000|2022-02-21 23:56:40|2126.52|2125.02|2126.18|2124.68|2126.52|2125.02|2125.96|2124.46|0
1645487810000|2022-02-21 23:56:50|2126.17|2124.67|2126.26|2124.76|2126.26|2124.76|2126.09|2124.59|0
1645487820000|2022-02-21 23:57:00|2126.27|2124.77|2126.57|2125.07|2126.66|2125.16|2126.27|2124.77|0
1645487830000|2022-02-21 23:57:10|2126.66|2125.16|2126.75|2125.25|2126.75|2125.25|2126.53|2125.03|0
1645487840000|2022-02-21 23:57:20|2127.14|2125.64|2128.32|2126.82|2128.46|2126.96|2127.14|2125.64|0
1645487850000|2022-02-21 23:57:30|2128.37|2126.87|2129.07|2127.57|2129.16|2127.66|2128.32|2126.82|0
1645487860000|2022-02-21 23:57:40|2129.11|2127.61|2129.95|2128.45|2129.95|2128.45|2128.94|2127.44|0
1645487870000|2022-02-21 23:57:50|2130.03|2128.53|2130.44|2128.94|2130.44|2128.94|2129.65|2128.15|0
1645487880000|2022-02-21 23:58:00|2130.43|2128.93|2129.08|2127.58|2130.43|2128.93|2128.82|2127.32|0
1645487890000|2022-02-21 23:58:10|2129.12|2127.62|2128.63|2127.13|2129.56|2128.06|2128.2|2126.7|0
1645487900000|2022-02-21 23:58:20|2128.54|2127.04|2128.45|2126.95|2128.81|2127.31|2128.32|2126.82|0
1645487910000|2022-02-21 23:58:30|2128.46|2126.96|2128.06|2126.56|2128.54|2127.04|2127.75|2126.25|0
1645487920000|2022-02-21 23:58:40|2127.97|2126.47|2128.32|2126.82|2128.32|2126.82|2127.97|2126.47|0
1645487930000|2022-02-21 23:58:50|2128.33|2126.83|2129.29|2127.79|2129.29|2127.79|2128.33|2126.83|0
1645487940000|2022-02-21 23:59:00|2129.46|2127.96|2129.64|2128.14|2129.68|2128.18|2129.33|2127.83|0
1645487950000|2022-02-21 23:59:10|2129.68|2128.18|2129.64|2128.14|2129.77|2128.27|2129.64|2128.14|0
1645487960000|2022-02-21 23:59:20|2129.68|2128.18|2129.9|2128.4|2130.12|2128.62|2129.64|2128.14|0
1645487970000|2022-02-21 23:59:30|2129.77|2128.27|2128.94|2127.44|2129.99|2128.49|2128.94|2127.44|0
1645487980000|2022-02-21 23:59:40|2128.98|2127.48|2128.63|2127.13|2129.02|2127.52|2128.63|2127.13|0
1645487990000|2022-02-21 23:59:50|2128.5|2127|2128.45|2126.95|2128.85|2127.35|2128.37|2126.87|0
1645488000000|2022-02-22 00:00:00|2128.46|2126.96|2129.17|2127.67|2129.6|2128.1|2128.46|2126.96|0
1645488010000|2022-02-22 00:00:10|2129.16|2127.66|2129.52|2128.02|2129.52|2128.02|2129.12|2127.62|0
1645488020000|2022-02-22 00:00:20|2129.51|2128.01|2129.3|2127.8|2129.65|2128.15|2129.3|2127.8|0
1645488030000|2022-02-22 00:00:30|2129.29|2127.79|2128.73|2127.23|2129.29|2127.79|2128.64|2127.14|0
1645488040000|2022-02-22 00:00:40|2128.68|2127.18|2128.55|2127.05|2129.12|2127.62|2128.33|2126.83|0
1645488050000|2022-02-22 00:00:50|2128.46|2126.96|2128.64|2127.14|2128.64|2127.14|2128.33|2126.83|0
1645488060000|2022-02-22 00:01:00|2128.68|2127.18|2128.16|2126.66|2128.82|2127.32|2128.16|2126.66|0
1645488070000|2022-02-22 00:01:10|2128.07|2126.57|2127.72|2126.22|2128.16|2126.66|2127.72|2126.22|0
1645488080000|2022-02-22 00:01:20|2127.85|2126.35|2127.9|2126.4|2128.2|2126.7|2127.85|2126.35|0
1645488090000|2022-02-22 00:01:30|2127.89|2126.39|2127.85|2126.35|2127.89|2126.39|2127.59|2126.09|0
1645488100000|2022-02-22 00:01:40|2127.9|2126.4|2127.02|2125.52|2127.98|2126.48|2126.89|2125.39|0
1645488110000|2022-02-22 00:01:50|2126.93|2125.43|2127.58|2126.08|2127.58|2126.08|2126.53|2125.03|0
1645488120000|2022-02-22 00:02:00|2127.53|2126.03|2127.23|2125.73|2127.58|2126.08|2127.1|2125.6|0
1645488130000|2022-02-22 00:02:10|2127.18|2125.68|2127.36|2125.86|2127.49|2125.99|2127.18|2125.68|0
1645488140000|2022-02-22 00:02:20|2127.27|2125.77|2127.53|2126.03|2127.58|2126.08|2127.1|2125.6|0
1645488150000|2022-02-22 00:02:30|2127.54|2126.04|2127.89|2126.39|2127.89|2126.39|2127.49|2125.99|0
1645488160000|2022-02-22 00:02:40|2127.97|2126.47|2128.02|2126.52|2128.19|2126.69|2127.75|2126.25|0
1645488170000|2022-02-22 00:02:50|2128.06|2126.56|2127.53|2126.03|2128.06|2126.56|2127.53|2126.03|0
1645488180000|2022-02-22 00:03:00|2127.54|2126.04|2127.71|2126.21|2127.97|2126.47|2127.49|2125.99|0
1645488190000|2022-02-22 00:03:10|2127.58|2126.08|2127.71|2126.21|2127.97|2126.47|2127.53|2126.03|0
1645488200000|2022-02-22 00:03:20|2127.58|2126.08|2127.58|2126.08|2127.71|2126.21|2127.36|2125.86|0
1645488210000|2022-02-22 00:03:30|2127.53|2126.03|2127.05|2125.55|2127.53|2126.03|2127.01|2125.51|0
1645488220000|2022-02-22 00:03:40|2126.92|2125.42|2126.88|2125.38|2127.01|2125.51|2126.53|2125.03|0
1645488230000|2022-02-22 00:03:50|2127.01|2125.51|2127.05|2125.55|2127.23|2125.73|2126.75|2125.25|0
1645488240000|2022-02-22 00:04:00|2127.1|2125.6|2127.53|2126.03|2127.58|2126.08|2127.1|2125.6|0
1645488250000|2022-02-22 00:04:10|2127.54|2126.04|2127.58|2126.08|2127.71|2126.21|2127.49|2125.99|0
1645488260000|2022-02-22 00:04:20|2127.67|2126.17|2127.84|2126.34|2127.97|2126.47|2127.58|2126.08|0
1645488270000|2022-02-22 00:04:30|2127.71|2126.21|2127.18|2125.68|2127.71|2126.21|2127.18|2125.68|0
1645488280000|2022-02-22 00:04:40|2127.23|2125.73|2127.1|2125.6|2127.23|2125.73|2127.01|2125.51|0
1645488290000|2022-02-22 00:04:50|2127.36|2125.86|2127.53|2126.03|2127.53|2126.03|2127.1|2125.6|0
1645488300000|2022-02-22 00:05:00|2127.54|2126.04|2128.81|2127.31|2128.81|2127.31|2127.54|2126.04|0
1645488310000|2022-02-22 00:05:10|2128.94|2127.44|2129.16|2127.66|2129.16|2127.66|2128.67|2127.17|0
1645488320000|2022-02-22 00:05:20|2129.29|2127.79|2129.02|2127.52|2129.42|2127.92|2128.94|2127.44|0
1645488330000|2022-02-22 00:05:30|2129.03|2127.53|2128.81|2127.31|2129.16|2127.66|2128.81|2127.31|0
1645488340000|2022-02-22 00:05:40|2128.8|2127.3|2128.72|2127.22|2128.85|2127.35|2128.45|2126.95|0
1645488350000|2022-02-22 00:05:50|2128.81|2127.31|2128.81|2127.31|2128.98|2127.48|2128.72|2127.22|0
1645488360000|2022-02-22 00:06:00|2128.8|2127.3|2128.54|2127.04|2128.8|2127.3|2128.19|2126.69|0
1645488370000|2022-02-22 00:06:10|2128.5|2127|2128.32|2126.82|2128.72|2127.22|2128.32|2126.82|0
1645488380000|2022-02-22 00:06:20|2128.37|2126.87|2127.58|2126.08|2128.37|2126.87|2127.36|2125.86|0
1645488390000|2022-02-22 00:06:30|2127.53|2126.03|2127.05|2125.55|2127.58|2126.08|2127.01|2125.51|0
1645488400000|2022-02-22 00:06:40|2127.1|2125.6|2127.01|2125.51|2127.1|2125.6|2126.88|2125.38|0
1645488410000|2022-02-22 00:06:50|2126.92|2125.42|2127.01|2125.51|2127.18|2125.68|2126.88|2125.38|0
1645488420000|2022-02-22 00:07:00|2127.1|2125.6|2126.13|2124.63|2127.1|2125.6|2126.09|2124.59|0
1645488430000|2022-02-22 00:07:10|2126.09|2124.59|2125.96|2124.46|2126.39|2124.89|2125.91|2124.41|0
1645488440000|2022-02-22 00:07:20|2126.09|2124.59|2126.26|2124.76|2126.39|2124.89|2125.96|2124.46|0
1645488450000|2022-02-22 00:07:30|2126.31|2124.81|2127.01|2125.51|2127.01|2125.51|2126.13|2124.63|0
1645488460000|2022-02-22 00:07:40|2127|2125.5|2126.26|2124.76|2127|2125.5|2126.26|2124.76|0
1645488470000|2022-02-22 00:07:50|2126.31|2124.81|2125.82|2124.32|2126.31|2124.81|2125.82|2124.32|0
1645488480000|2022-02-22 00:08:00|2125.74|2124.24|2126.39|2124.89|2126.44|2124.94|2125.65|2124.15|0
1645488490000|2022-02-22 00:08:10|2126.4|2124.9|2126.31|2124.81|2126.44|2124.94|2126.13|2124.63|0
1645488500000|2022-02-22 00:08:20|2126.3|2124.8|2126.22|2124.72|2126.3|2124.8|2125.91|2124.41|0
1645488510000|2022-02-22 00:08:30|2126.26|2124.76|2125.91|2124.41|2126.26|2124.76|2125.74|2124.24|0
1645488520000|2022-02-22 00:08:40|2126.04|2124.54|2126.04|2124.54|2126.04|2124.54|2125.83|2124.33|0
1645488530000|2022-02-22 00:08:50|2126.05|2124.55|2126.13|2124.63|2126.26|2124.76|2126.05|2124.55|0
1645488540000|2022-02-22 00:09:00|2126.04|2124.54|2126.13|2124.63|2126.26|2124.76|2126.04|2124.54|0
1645488550000|2022-02-22 00:09:10|2126.09|2124.59|2125.43|2123.93|2126.09|2124.59|2125.3|2123.8|0
1645488560000|2022-02-22 00:09:20|2125.56|2124.06|2125.65|2124.15|2126.09|2124.59|2125.56|2124.06|0
1645488570000|2022-02-22 00:09:30|2125.56|2124.06|2126.04|2124.54|2126.04|2124.54|2125.56|2124.06|0
1645488580000|2022-02-22 00:09:40|2126.05|2124.55|2126.26|2124.76|2126.26|2124.76|2125.91|2124.41|0
1645488590000|2022-02-22 00:09:50|2126.27|2124.77|2126.75|2125.25|2126.75|2125.25|2126.27|2124.77|0
1645488600000|2022-02-22 00:10:00|2126.74|2125.24|2126.92|2125.42|2127.1|2125.6|2126.39|2124.89|0
1645488610000|2022-02-22 00:10:10|2127.01|2125.51|2127.67|2126.17|2127.67|2126.17|2126.92|2125.42|0
1645488620000|2022-02-22 00:10:20|2127.71|2126.21|2127.58|2126.08|2127.84|2126.34|2127.49|2125.99|0
1645488630000|2022-02-22 00:10:30|2127.53|2126.03|2127.58|2126.08|2127.58|2126.08|2127.49|2125.99|0
1645488640000|2022-02-22 00:10:40|2127.71|2126.21|2127.89|2126.39|2128.06|2126.56|2127.71|2126.21|0
1645488650000|2022-02-22 00:10:50|2127.97|2126.47|2128.06|2126.56|2128.06|2126.56|2127.84|2126.34|0
1645488660000|2022-02-22 00:11:00|2128.15|2126.65|2128.06|2126.56|2128.24|2126.74|2128.06|2126.56|0
1645488670000|2022-02-22 00:11:10|2127.84|2126.34|2127.97|2126.47|2128.02|2126.52|2127.49|2125.99|0
1645488680000|2022-02-22 00:11:20|2128.06|2126.56|2127.63|2126.13|2128.06|2126.56|2127.54|2126.04|0
1645488690000|2022-02-22 00:11:30|2127.72|2126.22|2127.63|2126.13|2127.76|2126.26|2127.59|2126.09|0
1645488700000|2022-02-22 00:11:40|2127.76|2126.26|2127.81|2126.31|2127.89|2126.39|2127.72|2126.22|0
1645488710000|2022-02-22 00:11:50|2127.8|2126.3|2127.33|2125.83|2127.8|2126.3|2127.33|2125.83|0
1645488720000|2022-02-22 00:12:00|2127.2|2125.7|2127.33|2125.83|2127.38|2125.88|2127.02|2125.52|0
1645488730000|2022-02-22 00:12:10|2127.29|2125.79|2127.35|2125.85|2127.4|2125.9|2127.18|2125.68|0
1645488740000|2022-02-22 00:12:20|2127.31|2125.81|2127.18|2125.68|2127.4|2125.9|2127.18|2125.68|0
1645488750000|2022-02-22 00:12:30|2127.22|2125.72|2127.04|2125.54|2127.22|2125.72|2127.04|2125.54|0
1645488760000|2022-02-22 00:12:40|2127|2125.5|2126.65|2125.15|2127.04|2125.54|2126.65|2125.15|0
1645488770000|2022-02-22 00:12:50|2126.52|2125.02|2126.26|2124.76|2126.52|2125.02|2126.04|2124.54|0
1645488780000|2022-02-22 00:13:00|2126.39|2124.89|2125.69|2124.19|2126.52|2125.02|2125.55|2124.05|0
1645488790000|2022-02-22 00:13:10|2125.68|2124.18|2125.5|2124|2125.81|2124.31|2124.81|2123.31|0
1645488800000|2022-02-22 00:13:20|2125.63|2124.13|2125.72|2124.22|2125.85|2124.35|2125.55|2124.05|0
1645488810000|2022-02-22 00:13:30|2125.63|2124.13|2125.55|2124.05|2125.72|2124.22|2125.5|2124|0
1645488820000|2022-02-22 00:13:40|2125.5|2124|2125.67|2124.17|2126.24|2124.74|2125.5|2124|0
1645488830000|2022-02-22 00:13:50|2125.63|2124.13|2125.21|2123.71|2125.67|2124.17|2125.15|2123.65|0
1645488840000|2022-02-22 00:14:00|2125.25|2123.75|2125.02|2123.52|2125.25|2123.75|2124.9|2123.4|0
1645488850000|2022-02-22 00:14:10|2125.06|2123.56|2125.85|2124.35|2125.85|2124.35|2125.06|2123.56|0
1645488860000|2022-02-22 00:14:20|2125.81|2124.31|2126.12|2124.62|2126.12|2124.62|2125.81|2124.31|0
1645488870000|2022-02-22 00:14:30|2126.11|2124.61|2125.5|2124|2126.11|2124.61|2125.37|2123.87|0
1645488880000|2022-02-22 00:14:40|2125.55|2124.05|2125.2|2123.7|2125.63|2124.13|2125.07|2123.57|0
1645488890000|2022-02-22 00:14:50|2125.07|2123.57|2124.81|2123.31|2125.47|2123.97|2124.77|2123.27|0
1645488900000|2022-02-22 00:15:00|2124.59|2123.09|2124.94|2123.44|2124.98|2123.48|2124.11|2122.61|0
1645488910000|2022-02-22 00:15:10|2125.07|2123.57|2126.57|2125.07|2127.35|2125.85|2125.07|2123.57|0
1645488920000|2022-02-22 00:15:20|2120.67|2119.17|2123.68|2122.18|2124.42|2122.92|2120.66|2119.16|0
1645488930000|2022-02-22 00:15:30|2123.77|2122.27|2123.12|2121.62|2123.89|2122.39|2122.17|2120.67|0
1645488940000|2022-02-22 00:15:40|2123.04|2121.54|2123.12|2121.62|2123.12|2121.62|2122.47|2120.97|0
1645488950000|2022-02-22 00:15:50|2123.26|2121.76|2124.42|2122.92|2124.55|2123.05|2123.26|2121.76|0
1645488960000|2022-02-22 00:16:00|2124.55|2123.05|2124.33|2122.83|2124.55|2123.05|2123.55|2122.05|0
1645488970000|2022-02-22 00:16:10|2124.37|2122.87|2126.32|2124.82|2126.32|2124.82|2124.23|2122.73|0
1645488980000|2022-02-22 00:16:20|2126.36|2124.86|2127.02|2125.52|2127.02|2125.52|2126.22|2124.72|0
1645488990000|2022-02-22 00:16:30|2127.38|2125.88|2128.23|2126.73|2128.23|2126.73|2127.25|2125.75|0
1645489000000|2022-02-22 00:16:40|2128.54|2127.04|2129.66|2128.16|2129.7|2128.2|2128.54|2127.04|0
1645489010000|2022-02-22 00:16:50|2129.56|2128.06|2129.93|2128.43|2129.93|2128.43|2129.33|2127.83|0
1645489020000|2022-02-22 00:17:00|2129.85|2128.35|2130.26|2128.76|2130.39|2128.89|2129.7|2128.2|0
1645489030000|2022-02-22 00:17:10|2130.22|2128.72|2129.79|2128.29|2130.22|2128.72|2129.79|2128.29|0
1645489040000|2022-02-22 00:17:20|2129.8|2128.3|2130.49|2128.99|2130.49|2128.99|2129.8|2128.3|0
1645489050000|2022-02-22 00:17:30|2130.5|2129|2130.5|2129|2130.5|2129|2130.5|2129|0
1645489060000|2022-02-22 00:17:40|2130.49|2128.99|2132.12|2130.62|2132.12|2130.62|2130.49|2128.99|0
1645489070000|2022-02-22 00:17:50|2132.16|2130.66|2132.94|2131.44|2132.94|2131.44|2132.16|2130.66|0
1645489080000|2022-02-22 00:18:00|2132.87|2131.37|2133.18|2131.68|2133.18|2131.68|2132.71|2131.21|0
1645489090000|2022-02-22 00:18:10|2133.19|2131.69|2133.19|2131.69|2133.88|2132.38|2132.73|2131.23|0
1645489100000|2022-02-22 00:18:20|2133.32|2131.82|2133.79|2132.29|2133.89|2132.39|2133.32|2131.82|0
1645489110000|2022-02-22 00:18:30|2133.8|2132.3|2133.79|2132.29|2134.26|2132.76|2133.79|2132.29|0
1645489120000|2022-02-22 00:18:40|2133.75|2132.25|2132.96|2131.46|2133.75|2132.25|2132.96|2131.46|0
1645489130000|2022-02-22 00:18:50|2132.97|2131.47|2132.63|2131.13|2133.33|2131.83|2132.63|2131.13|0
1645489140000|2022-02-22 00:19:00|2132.71|2131.21|2132.87|2131.37|2132.87|2131.37|2132.5|2131|0
1645489150000|2022-02-22 00:19:10|2132.91|2131.41|2132.74|2131.24|2132.97|2131.47|2132.64|2131.14|0
1645489160000|2022-02-22 00:19:20|2132.78|2131.28|2131.81|2130.31|2133.43|2131.93|2131.81|2130.31|0
1645489170000|2022-02-22 00:19:30|2131.77|2130.27|2132.64|2131.14|2132.64|2131.14|2131.58|2130.08|0
1645489180000|2022-02-22 00:19:40|2132.68|2131.18|2132.28|2130.78|2132.74|2131.24|2132.28|2130.78|0
1645489190000|2022-02-22 00:19:50|2132.27|2130.77|2132.41|2130.91|2132.41|2130.91|2132.17|2130.67|0
1645489200000|2022-02-22 00:20:00|2132.4|2130.9|2131.94|2130.44|2132.4|2130.9|2131.94|2130.44|0
1645489210000|2022-02-22 00:20:10|2132.05|2130.55|2132.5|2131|2132.64|2131.14|2132.05|2130.55|0
1645489220000|2022-02-22 00:20:20|2132.46|2130.96|2132.4|2130.9|2132.5|2131|2132.4|2130.9|0
1645489230000|2022-02-22 00:20:30|2132.48|2130.98|2132.4|2130.9|2132.63|2131.13|2132.4|2130.9|0
1645489240000|2022-02-22 00:20:40|2132.44|2130.94|2132.87|2131.37|2132.97|2131.47|2132.44|2130.94|0
1645489250000|2022-02-22 00:20:50|2132.79|2131.29|2132.87|2131.37|2133.2|2131.7|2132.63|2131.13|0
1645489260000|2022-02-22 00:21:00|2132.83|2131.33|2132.4|2130.9|2132.83|2131.33|2131.94|2130.44|0
1645489270000|2022-02-22 00:21:10|2132.48|2130.98|2132.63|2131.13|2132.63|2131.13|2132.4|2130.9|0
1645489280000|2022-02-22 00:21:20|2132.55|2131.05|2132.63|2131.13|2132.86|2131.36|2132.39|2130.89|0
1645489290000|2022-02-22 00:21:30|2132.7|2131.2|2132.63|2131.13|2132.96|2131.46|2132.62|2131.12|0
1645489300000|2022-02-22 00:21:40|2132.7|2131.2|2132.86|2131.36|2132.96|2131.46|2132.7|2131.2|0
1645489310000|2022-02-22 00:21:50|2132.93|2131.43|2132.62|2131.12|2133.09|2131.59|2132.62|2131.12|0
1645489320000|2022-02-22 00:22:00|2132.55|2131.05|2133.1|2131.6|2133.1|2131.6|2132.39|2130.89|0
1645489330000|2022-02-22 00:22:10|2133.33|2131.83|2134.03|2132.53|2134.5|2133|2132.87|2131.37|0
1645489340000|2022-02-22 00:22:20|2134.02|2132.52|2135.67|2134.17|2135.67|2134.17|2133.89|2132.39|0
1645489350000|2022-02-22 00:22:30|2135.63|2134.13|2135.2|2133.7|2135.77|2134.27|2135.2|2133.7|0
1645489360000|2022-02-22 00:22:40|2135.19|2133.69|2135.06|2133.56|2135.66|2134.16|2134.96|2133.46|0
1645489370000|2022-02-22 00:22:50|2135.1|2133.6|2135.29|2133.79|2135.42|2133.92|2135.1|2133.6|0
1645489380000|2022-02-22 00:23:00|2135.19|2133.69|2134.72|2133.22|2135.19|2133.69|2134.49|2132.99|0
1645489390000|2022-02-22 00:23:10|2134.68|2133.18|2134.82|2133.32|2134.82|2133.32|2134.49|2132.99|0
1645489400000|2022-02-22 00:23:20|2134.78|2133.28|2134.72|2133.22|2134.82|2133.32|2134.59|2133.09|0
1645489410000|2022-02-22 00:23:30|2134.68|2133.18|2134.26|2132.76|2134.68|2133.18|2134.26|2132.76|0
1645489420000|2022-02-22 00:23:40|2134.25|2132.75|2133.66|2132.16|2134.25|2132.75|2133.66|2132.16|0
1645489430000|2022-02-22 00:23:50|2133.62|2132.12|2133.83|2132.33|2134.12|2132.62|2133.56|2132.06|0
1645489440000|2022-02-22 00:24:00|2133.89|2132.39|2134.13|2132.63|2134.13|2132.63|2133.89|2132.39|0
1645489450000|2022-02-22 00:24:10|2134.16|2132.66|2133.9|2132.4|2134.36|2132.86|2133.89|2132.39|0
1645489460000|2022-02-22 00:24:20|2133.89|2132.39|2133.9|2132.4|2133.9|2132.4|2133.79|2132.29|0
1645489470000|2022-02-22 00:24:30|2134.03|2132.53|2135.06|2133.56|2135.06|2133.56|2134.03|2132.53|0
1645489480000|2022-02-22 00:24:40|2135.02|2133.52|2135.06|2133.56|2135.3|2133.8|2134.96|2133.46|0
1645489490000|2022-02-22 00:24:50|2135.02|2133.52|2134.83|2133.33|2135.3|2133.8|2134.6|2133.1|0
1645489500000|2022-02-22 00:25:00|2134.73|2133.23|2133.65|2132.15|2134.73|2133.23|2133.55|2132.05|0
1645489510000|2022-02-22 00:25:10|2133.55|2132.05|2133.65|2132.15|2133.89|2132.39|2133.42|2131.92|0
1645489520000|2022-02-22 00:25:20|2133.62|2132.12|2133.89|2132.39|2133.89|2132.39|2133.55|2132.05|0
1645489530000|2022-02-22 00:25:30|2133.79|2132.29|2133.89|2132.39|2134.12|2132.62|2133.65|2132.15|0
1645489540000|2022-02-22 00:25:40|2134.02|2132.52|2133.89|2132.39|2134.12|2132.62|2133.89|2132.39|0
1645489550000|2022-02-22 00:25:50|2133.85|2132.35|2134.4|2132.9|2134.4|2132.9|2133.66|2132.16|0
1645489560000|2022-02-22 00:26:00|2134.49|2132.99|2135.53|2134.03|2135.66|2134.16|2134.49|2132.99|0
1645489570000|2022-02-22 00:26:10|2135.49|2133.99|2135.42|2133.92|2135.66|2134.16|2135.42|2133.92|0
1645489580000|2022-02-22 00:26:20|2135.34|2133.84|2135.19|2133.69|2135.42|2133.92|2135.19|2133.69|0
1645489590000|2022-02-22 00:26:30|2135.06|2133.56|2135.06|2133.56|2135.06|2133.56|2134.96|2133.46|0
1645489600000|2022-02-22 00:26:40|2135.19|2133.69|2135.89|2134.39|2135.99|2134.49|2135.19|2133.69|0
1645489610000|2022-02-22 00:26:50|2135.88|2134.38|2135.75|2134.25|2135.88|2134.38|2135.42|2133.92|0
1645489620000|2022-02-22 00:27:00|2135.88|2134.38|2135.53|2134.03|2135.98|2134.48|2135.52|2134.02|0
1645489630000|2022-02-22 00:27:10|2135.49|2133.99|2135.99|2134.49|2135.99|2134.49|2135.19|2133.69|0
1645489640000|2022-02-22 00:27:20|2136.03|2134.53|2135.99|2134.49|2136.22|2134.72|2135.89|2134.39|0
1645489650000|2022-02-22 00:27:30|2136.11|2134.61|2137.14|2135.64|2137.14|2135.64|2136.11|2134.61|0
1645489660000|2022-02-22 00:27:40|2137.1|2135.6|2137.39|2135.89|2137.63|2136.13|2136.81|2135.31|0
1645489670000|2022-02-22 00:27:50|2137.36|2135.86|2137.39|2135.89|2137.39|2135.89|2137.16|2135.66|0
1645489680000|2022-02-22 00:28:00|2137.43|2135.93|2137.28|2135.78|2137.52|2136.02|2137.05|2135.55|0
1645489690000|2022-02-22 00:28:10|2137.29|2135.79|2137.62|2136.12|2137.75|2136.25|2137.29|2135.79|0
1645489700000|2022-02-22 00:28:20|2137.66|2136.16|2137.52|2136.02|2137.75|2136.25|2137.52|2136.02|0
1645489710000|2022-02-22 00:28:30|2137.76|2136.26|2137.77|2136.27|2137.87|2136.37|2137.53|2136.03|0
1645489720000|2022-02-22 00:28:40|2137.92|2136.42|2137.87|2136.37|2138.46|2136.96|2137.83|2136.33|0
1645489730000|2022-02-22 00:28:50|2137.96|2136.46|2138.19|2136.69|2138.2|2136.7|2137.96|2136.46|0
1645489740000|2022-02-22 00:29:00|2138.2|2136.7|2137.96|2136.46|2138.43|2136.93|2137.83|2136.33|0
1645489750000|2022-02-22 00:29:10|2137.92|2136.42|2137.75|2136.25|2137.92|2136.42|2137.5|2136|0
1645489760000|2022-02-22 00:29:20|2137.98|2136.48|2138.21|2136.71|2138.21|2136.71|2137.74|2136.24|0
1645489770000|2022-02-22 00:29:30|2138.17|2136.67|2137.74|2136.24|2138.21|2136.71|2137.74|2136.24|0
1645489780000|2022-02-22 00:29:40|2137.61|2136.11|2137.04|2135.54|2137.61|2136.11|2137.04|2135.54|0
1645489790000|2022-02-22 00:29:50|2137.05|2135.55|2137.14|2135.64|2137.51|2136.01|2137.04|2135.54|0
1645489800000|2022-02-22 00:30:00|2137.18|2135.68|2137.37|2135.87|2137.75|2136.25|2137.18|2135.68|0
1645489810000|2022-02-22 00:30:10|2137.41|2135.91|2137.97|2136.47|2137.97|2136.47|2137.41|2135.91|0
1645489820000|2022-02-22 00:30:20|2138.05|2136.55|2138.67|2137.17|2139.01|2137.51|2138.05|2136.55|0
1645489830000|2022-02-22 00:30:30|2138.54|2137.04|2138.9|2137.4|2139.14|2137.64|2138.54|2137.04|0
1645489840000|2022-02-22 00:30:40|2138.94|2137.44|2139.37|2137.87|2139.6|2138.1|2138.94|2137.44|0
1645489850000|2022-02-22 00:30:50|2139.48|2137.98|2139.37|2137.87|2139.7|2138.2|2139.24|2137.74|0
1645489860000|2022-02-22 00:31:00|2139.24|2137.74|2138.75|2137.25|2139.47|2137.97|2138.75|2137.25|0
1645489870000|2022-02-22 00:31:10|2138.74|2137.24|2138.64|2137.14|2138.74|2137.24|2138.18|2136.68|0
1645489880000|2022-02-22 00:31:20|2138.51|2137.01|2138.97|2137.47|2139.11|2137.61|2138.51|2137.01|0
1645489890000|2022-02-22 00:31:30|2138.87|2137.37|2138.97|2137.47|2139.1|2137.6|2138.87|2137.37|0
1645489900000|2022-02-22 00:31:40|2139|2137.5|2137.61|2136.11|2139|2137.5|2137.61|2136.11|0
1645489910000|2022-02-22 00:31:50|2137.57|2136.07|2136.81|2135.31|2137.57|2136.07|2136.81|2135.31|0
1645489920000|2022-02-22 00:32:00|2136.73|2135.23|2135.87|2134.37|2136.73|2135.23|2135.74|2134.24|0
1645489930000|2022-02-22 00:32:10|2135.83|2134.33|2135.18|2133.68|2135.88|2134.38|2135.18|2133.68|0
1645489940000|2022-02-22 00:32:20|2135.1|2133.6|2135.17|2133.67|2135.28|2133.78|2134.94|2133.44|0
1645489950000|2022-02-22 00:32:30|2135.09|2133.59|2135.17|2133.67|2135.17|2133.67|2134.7|2133.2|0
1645489960000|2022-02-22 00:32:40|2135.21|2133.71|2135.5|2134|2136.1|2134.6|2135.21|2133.71|0
1645489970000|2022-02-22 00:32:50|2135.54|2134.04|2135.64|2134.14|2136.2|2134.7|2135.5|2134|0
1645489980000|2022-02-22 00:33:00|2135.63|2134.13|2135.64|2134.14|2135.64|2134.14|2135.04|2133.54|0
1645489990000|2022-02-22 00:33:10|2135.51|2134.01|2135.27|2133.77|2135.51|2134.01|2135.27|2133.77|0
1645490000000|2022-02-22 00:33:20|2135.4|2133.9|2134.94|2133.44|2135.4|2133.9|2134.94|2133.44|0
1645490010000|2022-02-22 00:33:30|2134.98|2133.48|2135.27|2133.77|2135.63|2134.13|2134.98|2133.48|0
1645490020000|2022-02-22 00:33:40|2135.17|2133.67|2135.17|2133.67|2135.17|2133.67|2135.17|2133.67|0
1645490030000|2022-02-22 00:33:50|2135.09|2133.59|2134.47|2132.97|2135.09|2133.59|2134.47|2132.97|0
1645490040000|2022-02-22 00:34:00|2134.39|2132.89|2134.47|2132.97|2134.71|2133.21|2134.24|2132.74|0
1645490050000|2022-02-22 00:34:10|2134.48|2132.98|2134.48|2132.98|2134.71|2133.21|2134.34|2132.84|0
1645490060000|2022-02-22 00:34:20|2134.55|2133.05|2134.55|2133.05|2134.71|2133.21|2134.34|2132.84|0
1645490070000|2022-02-22 00:34:30|2134.71|2133.21|2134.58|2133.08|2134.71|2133.21|2134.34|2132.84|0
1645490080000|2022-02-22 00:34:40|2134.57|2133.07|2135.04|2133.54|2135.04|2133.54|2134.57|2133.07|0
1645490090000|2022-02-22 00:34:50|2134.94|2133.44|2134.57|2133.07|2134.94|2133.44|2134.57|2133.07|0
1645490100000|2022-02-22 00:35:00|2134.61|2133.11|2134.01|2132.51|2134.72|2133.22|2134.01|2132.51|0
1645490110000|2022-02-22 00:35:10|2134.02|2132.52|2134.82|2133.32|2134.82|2133.32|2134.02|2132.52|0
1645490120000|2022-02-22 00:35:20|2134.85|2133.35|2135.28|2133.78|2135.28|2133.78|2134.71|2133.21|0
1645490130000|2022-02-22 00:35:30|2135.24|2133.74|2135.28|2133.78|2135.28|2133.78|2135.18|2133.68|0
1645490140000|2022-02-22 00:35:40|2135.32|2133.82|2135.28|2133.78|2135.41|2133.91|2135.28|2133.78|0
1645490150000|2022-02-22 00:35:50|2135.24|2133.74|2134.81|2133.31|2135.24|2133.74|2134.81|2133.31|0
1645490160000|2022-02-22 00:36:00|2134.71|2133.21|2135.04|2133.54|2135.04|2133.54|2134.71|2133.21|0
1645490170000|2022-02-22 00:36:10|2134.94|2133.44|2135.01|2133.51|2135.01|2133.51|2134.9|2133.4|0
1645490180000|2022-02-22 00:36:20|2135.14|2133.64|2135.24|2133.74|2135.24|2133.74|2135.14|2133.64|0
1645490190000|2022-02-22 00:36:30|2135.2|2133.7|2136.07|2134.57|2136.07|2134.57|2135.14|2133.64|0
1645490210000|2022-02-22 00:36:50|2136.17|2134.67|2136.17|2134.67|2136.17|2134.67|2136.17|2134.67|0
1645490220000|2022-02-22 00:37:00|2136.21|2134.71|2136.77|2135.27|2136.77|2135.27|2136.21|2134.71|0
1645490230000|2022-02-22 00:37:10|2136.81|2135.31|2138.03|2136.53|2138.17|2136.67|2136.81|2135.31|0
1645490240000|2022-02-22 00:37:20|2137.8|2136.3|2138.26|2136.76|2138.4|2136.9|2137.34|2135.84|0
1645490250000|2022-02-22 00:37:30|2138.27|2136.77|2138.73|2137.23|2138.86|2137.36|2138.26|2136.76|0
1645490260000|2022-02-22 00:37:40|2138.69|2137.19|2138.86|2137.36|2138.86|2137.36|2138.4|2136.9|0
1645490270000|2022-02-22 00:37:50|2138.98|2137.48|2139.2|2137.7|2139.2|2137.7|2138.98|2137.48|0
1645490280000|2022-02-22 00:38:00|2139.12|2137.62|2138.5|2137|2139.12|2137.62|2138.5|2137|0
1645490290000|2022-02-22 00:38:10|2138.46|2136.96|2138.27|2136.77|2138.46|2136.96|2138.27|2136.77|0
1645490300000|2022-02-22 00:38:20|2138.31|2136.81|2138.97|2137.47|2138.97|2137.47|2138.31|2136.81|0
1645490310000|2022-02-22 00:38:30|2138.96|2137.46|2139.1|2137.6|2139.1|2137.6|2138.96|2137.46|0
1645490320000|2022-02-22 00:38:40|2139.18|2137.68|2138.97|2137.47|2139.43|2137.93|2138.97|2137.47|0
1645490330000|2022-02-22 00:38:50|2139.01|2137.51|2138.5|2137|2139.1|2137.6|2138.5|2137|0
1645490340000|2022-02-22 00:39:00|2138.54|2137.04|2138.87|2137.37|2138.97|2137.47|2138.54|2137.04|0
1645490350000|2022-02-22 00:39:10|2138.79|2137.29|2138.87|2137.37|2138.87|2137.37|2138.63|2137.13|0
1645490360000|2022-02-22 00:39:20|2138.83|2137.33|2138.97|2137.47|2138.97|2137.47|2138.74|2137.24|0
1645490370000|2022-02-22 00:39:30|2139.1|2137.6|2139.1|2137.6|2139.1|2137.6|2139.1|2137.6|0
1645490380000|2022-02-22 00:39:40|2139.06|2137.56|2138.97|2137.47|2139.06|2137.56|2138.97|2137.47|0
1645490390000|2022-02-22 00:39:50|2138.87|2137.37|2138.5|2137|2138.87|2137.37|2138.4|2136.9|0
1645490400000|2022-02-22 00:40:00|2138.54|2137.04|2138.04|2136.54|2138.63|2137.13|2138.03|2136.53|0
1645490410000|2022-02-22 00:40:10|2138.03|2136.53|2137.8|2136.3|2138.04|2136.54|2137.8|2136.3|0
1645490420000|2022-02-22 00:40:20|2137.81|2136.31|2137.94|2136.44|2137.94|2136.44|2137.8|2136.3|0
1645490430000|2022-02-22 00:40:30|2137.93|2136.43|2137.47|2135.97|2137.93|2136.43|2137.47|2135.97|0
1645490440000|2022-02-22 00:40:40|2137.51|2136.01|2137.8|2136.3|2137.8|2136.3|2137.47|2135.97|0
1645490450000|2022-02-22 00:40:50|2137.84|2136.34|2137.7|2136.2|2137.93|2136.43|2137.7|2136.2|0
1645490460000|2022-02-22 00:41:00|2137.57|2136.07|2137.8|2136.3|2137.81|2136.31|2137.57|2136.07|0
1645490470000|2022-02-22 00:41:10|2137.7|2136.2|2137.57|2136.07|2137.7|2136.2|2137.57|2136.07|0
1645490480000|2022-02-22 00:41:20|2137.53|2136.03|2136.87|2135.37|2137.53|2136.03|2136.87|2135.37|0
1645490490000|2022-02-22 00:41:30|2136.8|2135.3|2136.54|2135.04|2136.8|2135.3|2136.54|2135.04|0
1645490500000|2022-02-22 00:41:40|2136.61|2135.11|2136.87|2135.37|2136.87|2135.37|2136.61|2135.11|0
1645490510000|2022-02-22 00:41:50|2136.83|2135.33|2137.24|2135.74|2137.24|2135.74|2136.77|2135.27|0
1645490520000|2022-02-22 00:42:00|2137.2|2135.7|2137.01|2135.51|2137.24|2135.74|2136.88|2135.38|0
1645490530000|2022-02-22 00:42:10|2137.09|2135.59|2137.48|2135.98|2137.58|2136.08|2137.09|2135.59|0
1645490540000|2022-02-22 00:42:20|2137.52|2136.02|2137.35|2135.85|2137.58|2136.08|2137.35|2135.85|0
1645490550000|2022-02-22 00:42:30|2137.34|2135.84|2137.01|2135.51|2137.34|2135.84|2136.88|2135.38|0
1645490560000|2022-02-22 00:42:40|2136.97|2135.47|2137.11|2135.61|2137.24|2135.74|2136.87|2135.37|0
1645490570000|2022-02-22 00:42:50|2137.15|2135.65|2137.35|2135.85|2137.35|2135.85|2137.15|2135.65|0
1645490580000|2022-02-22 00:43:00|2137.38|2135.88|2137.11|2135.61|2137.48|2135.98|2137.11|2135.61|0
1645490590000|2022-02-22 00:43:10|2137.07|2135.57|2136.88|2135.38|2137.07|2135.57|2136.88|2135.38|0
1645490600000|2022-02-22 00:43:20|2137.01|2135.51|2137.72|2136.22|2137.72|2136.22|2136.88|2135.38|0
1645490610000|2022-02-22 00:43:30|2137.76|2136.26|2138.05|2136.55|2138.42|2136.92|2137.76|2136.26|0
1645490620000|2022-02-22 00:43:40|2138.09|2136.59|2137.72|2136.22|2138.18|2136.68|2137.72|2136.22|0
1645490630000|2022-02-22 00:43:50|2137.59|2136.09|2137.35|2135.85|2137.59|2136.09|2137.35|2135.85|0
1645490640000|2022-02-22 00:44:00|2137.31|2135.81|2136.65|2135.15|2137.31|2135.81|2136.42|2134.92|0
1645490650000|2022-02-22 00:44:10|2136.78|2135.28|2136.88|2135.38|2136.88|2135.38|2136.78|2135.28|0
1645490660000|2022-02-22 00:44:20|2136.92|2135.42|2136.42|2134.92|2137.11|2135.61|2136.42|2134.92|0
1645490670000|2022-02-22 00:44:30|2136.38|2134.88|2136.18|2134.68|2136.38|2134.88|2136.18|2134.68|0
1645490680000|2022-02-22 00:44:40|2136.19|2134.69|2136.78|2135.28|2136.88|2135.38|2136.19|2134.69|0
1645490690000|2022-02-22 00:44:50|2136.86|2135.36|2137.48|2135.98|2137.48|2135.98|2136.86|2135.36|0
1645490700000|2022-02-22 00:45:00|2137.52|2136.02|2137.81|2136.31|2137.94|2136.44|2137.52|2136.02|0
1645490710000|2022-02-22 00:45:10|2137.85|2136.35|2138.41|2136.91|2138.41|2136.91|2137.85|2136.35|0
1645490720000|2022-02-22 00:45:20|2138.29|2136.79|2138.05|2136.55|2138.29|2136.79|2137.58|2136.08|0
1645490730000|2022-02-22 00:45:30|2138.09|2136.59|2138.05|2136.55|2138.41|2136.91|2138.05|2136.55|0
1645490740000|2022-02-22 00:45:40|2138.09|2136.59|2138.18|2136.68|2138.41|2136.91|2138.09|2136.59|0
1645490750000|2022-02-22 00:45:50|2138.17|2136.67|2137.58|2136.08|2138.18|2136.68|2137.58|2136.08|0
1645490760000|2022-02-22 00:46:00|2137.61|2136.11|2138.04|2136.54|2138.18|2136.68|2137.61|2136.11|0
1645490770000|2022-02-22 00:46:10|2138.17|2136.67|2138.04|2136.54|2138.27|2136.77|2137.94|2136.44|0
1645490780000|2022-02-22 00:46:20|2137.94|2136.44|2138.27|2136.77|2138.27|2136.77|2137.94|2136.44|0
1645490790000|2022-02-22 00:46:30|2138.23|2136.73|2138.27|2136.77|2138.27|2136.77|2138.04|2136.54|0
1645490800000|2022-02-22 00:46:40|2138.4|2136.9|2138.01|2136.51|2138.4|2136.9|2138.01|2136.51|0
1645490810000|2022-02-22 00:46:50|2137.89|2136.39|2138.14|2136.64|2138.24|2136.74|2137.67|2136.17|0
1645490820000|2022-02-22 00:47:00|2138.06|2136.56|2138.38|2136.88|2138.38|2136.88|2137.91|2136.41|0
1645490830000|2022-02-22 00:47:10|2138.45|2136.95|2138.61|2137.11|2138.61|2137.11|2138.45|2136.95|0
1645490840000|2022-02-22 00:47:20|2138.57|2137.07|2138.61|2137.11|2138.61|2137.11|2138.48|2136.98|0
1645490850000|2022-02-22 00:47:30|2138.84|2137.34|2138.84|2137.34|2138.84|2137.34|2138.84|2137.34|0
1645490860000|2022-02-22 00:47:40|2139.07|2137.57|2139.31|2137.81|2139.31|2137.81|2139.07|2137.57|0
1645490870000|2022-02-22 00:47:50|2139.42|2137.92|2139.18|2137.68|2139.77|2138.27|2139.18|2137.68|0
1645490880000|2022-02-22 00:48:00|2139.22|2137.72|2139.54|2138.04|2139.54|2138.04|2139.22|2137.72|0
1645490890000|2022-02-22 00:48:10|2139.5|2138|2139.18|2137.68|2139.5|2138|2139.08|2137.58|0
1645490900000|2022-02-22 00:48:20|2139.22|2137.72|2139.31|2137.81|2139.31|2137.81|2139.22|2137.72|0
1645490910000|2022-02-22 00:48:30|2139.39|2137.89|2140.82|2139.32|2140.82|2139.32|2139.39|2137.89|0
1645490920000|2022-02-22 00:48:40|2140.85|2139.35|2141.04|2139.54|2141.42|2139.92|2140.85|2139.35|0
1645490930000|2022-02-22 00:48:50|2141.08|2139.58|2140.94|2139.44|2141.18|2139.68|2140.81|2139.31|0
1645490940000|2022-02-22 00:49:00|2141.02|2139.52|2140.81|2139.31|2141.17|2139.67|2140.81|2139.31|0
1645490950000|2022-02-22 00:49:10|2140.77|2139.27|2141.18|2139.68|2141.18|2139.68|2140.71|2139.21|0
1645490960000|2022-02-22 00:49:20|2141.13|2139.63|2142.39|2140.89|2142.76|2141.26|2141.13|2139.63|0
1645490970000|2022-02-22 00:49:30|2142.43|2140.93|2142.53|2141.03|2142.53|2141.03|2142.29|2140.79|0
1645490980000|2022-02-22 00:49:40|2142.99|2141.49|2143.24|2141.74|2143.24|2141.74|2142.87|2141.37|0
1645490990000|2022-02-22 00:49:50|2143.12|2141.62|2143.11|2141.61|2143.24|2141.74|2142.88|2141.38|0
1645491000000|2022-02-22 00:50:00|2143.14|2141.64|2143.23|2141.73|2143.34|2141.84|2142.99|2141.49|0
1645491010000|2022-02-22 00:50:10|2143.22|2141.72|2143.22|2141.72|2143.45|2141.95|2143.22|2141.72|0
1645491020000|2022-02-22 00:50:20|2143.14|2141.64|2142.75|2141.25|2143.45|2141.95|2142.75|2141.25|0
1645491030000|2022-02-22 00:50:30|2142.76|2141.26|2142.15|2140.65|2142.76|2141.26|2142.15|2140.65|0
1645491040000|2022-02-22 00:50:40|2142.19|2140.69|2142.28|2140.78|2142.39|2140.89|2142.19|2140.69|0
1645491050000|2022-02-22 00:50:50|2142.29|2140.79|2142.12|2140.62|2142.52|2141.02|2142.12|2140.62|0
1645491060000|2022-02-22 00:51:00|2142.05|2140.55|2141.82|2140.32|2142.05|2140.55|2141.82|2140.32|0
1645491070000|2022-02-22 00:51:10|2141.78|2140.28|2141.69|2140.19|2141.78|2140.28|2141.59|2140.09|0
1645491080000|2022-02-22 00:51:20|2141.73|2140.23|2141.82|2140.32|2141.82|2140.32|2141.73|2140.23|0
1645491090000|2022-02-22 00:51:30|2141.86|2140.36|2142.05|2140.55|2142.05|2140.55|2141.86|2140.36|0
1645491100000|2022-02-22 00:51:40|2142.06|2140.56|2142.15|2140.65|2142.29|2140.79|2142.06|2140.56|0
1645491110000|2022-02-22 00:51:50|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|2141.92|2140.42|0
1645491120000|2022-02-22 00:52:00|2142.09|2140.59|2142.15|2140.65|2142.15|2140.65|2142.09|2140.59|0
1645491140000|2022-02-22 00:52:20|2142.19|2140.69|2142.15|2140.65|2142.28|2140.78|2142.15|2140.65|0
1645491160000|2022-02-22 00:52:40|2142.11|2140.61|2141.82|2140.32|2142.11|2140.61|2141.82|2140.32|0
1645491170000|2022-02-22 00:52:50|2142.05|2140.55|2142.28|2140.78|2142.28|2140.78|2142.05|2140.55|0
1645491180000|2022-02-22 00:53:00|2142.24|2140.74|2141.96|2140.46|2142.24|2140.74|2141.92|2140.42|0
1645491190000|2022-02-22 00:53:10|2142.05|2140.55|2142.36|2140.86|2142.36|2140.86|2141.92|2140.42|0
1645491200000|2022-02-22 00:53:20|2142.51|2141.01|2142.15|2140.65|2142.52|2141.02|2142.15|2140.65|0
1645491210000|2022-02-22 00:53:30|2142.19|2140.69|2142.38|2140.88|2142.38|2140.88|2142.19|2140.69|0
1645491230000|2022-02-22 00:53:50|2142.34|2140.84|2142.28|2140.78|2142.34|2140.84|2142.15|2140.65|0
1645491240000|2022-02-22 00:54:00|2142.21|2140.71|2141.69|2140.19|2142.21|2140.71|2141.69|2140.19|0
1645491250000|2022-02-22 00:54:10|2141.73|2140.23|2141.59|2140.09|2141.82|2140.32|2141.46|2139.96|0
1645491260000|2022-02-22 00:54:20|2141.63|2140.13|2141.92|2140.42|2141.92|2140.42|2141.63|2140.13|0
1645491270000|2022-02-22 00:54:30|2141.82|2140.32|2141.82|2140.32|2141.82|2140.32|2141.82|2140.32|0
1645491280000|2022-02-22 00:54:40|2141.69|2140.19|2141.68|2140.18|2141.69|2140.19|2141.68|2140.18|0
1645491290000|2022-02-22 00:54:50|2141.72|2140.22|2141.81|2140.31|2141.81|2140.31|2141.72|2140.22|0
1645491300000|2022-02-22 00:55:00|2141.85|2140.35|2141.91|2140.41|2141.91|2140.41|2141.85|2140.35|0
1645491310000|2022-02-22 00:55:10|2141.99|2140.49|2142.37|2140.87|2142.37|2140.87|2141.99|2140.49|0
1645491320000|2022-02-22 00:55:20|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|0
1645491330000|2022-02-22 00:55:30|2142.5|2141|2142.27|2140.77|2142.5|2141|2142.27|2140.77|0
1645491340000|2022-02-22 00:55:40|2142.35|2140.85|2141.67|2140.17|2142.5|2141|2141.67|2140.17|0
1645491350000|2022-02-22 00:55:50|2141.63|2140.13|2141.57|2140.07|2141.63|2140.13|2141.57|2140.07|0
1645491360000|2022-02-22 00:56:00|2141.44|2139.94|2141.8|2140.3|2142.04|2140.54|2141.44|2139.94|0
1645491370000|2022-02-22 00:56:10|2141.72|2140.22|2141.8|2140.3|2141.8|2140.3|2141.34|2139.84|0
1645491390000|2022-02-22 00:56:30|2142.03|2140.53|2142.27|2140.77|2142.27|2140.77|2142.03|2140.53|0
1645491400000|2022-02-22 00:56:40|2142.5|2141|2142.5|2141|2142.5|2141|2142.27|2140.77|0
1645491410000|2022-02-22 00:56:50|2142.58|2141.08|2142.03|2140.53|2142.83|2141.33|2142.03|2140.53|0
1645491420000|2022-02-22 00:57:00|2141.96|2140.46|2142.03|2140.53|2142.13|2140.63|2141.8|2140.3|0
1645491430000|2022-02-22 00:57:10|2141.95|2140.45|2141.8|2140.3|2141.95|2140.45|2141.8|2140.3|0
1645491440000|2022-02-22 00:57:20|2141.95|2140.45|2142.5|2141|2142.6|2141.1|2141.95|2140.45|0
1645491450000|2022-02-22 00:57:30|2142.54|2141.04|2142.96|2141.46|2142.96|2141.46|2142.54|2141.04|0
1645491460000|2022-02-22 00:57:40|2143.04|2141.54|2143.19|2141.69|2143.19|2141.69|2143.04|2141.54|0
1645491470000|2022-02-22 00:57:50|2143.29|2141.79|2143.42|2141.92|2143.43|2141.93|2143.29|2141.79|0
1645491480000|2022-02-22 00:58:00|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|2143.19|2141.69|0
1645491500000|2022-02-22 00:58:20|2143.35|2141.85|2142.5|2141|2143.35|2141.85|2142.36|2140.86|0
1645491510000|2022-02-22 00:58:30|2142.38|2140.88|2142.73|2141.23|2142.73|2141.23|2142.14|2140.64|0
1645491520000|2022-02-22 00:58:40|2142.74|2141.24|2142.6|2141.1|2142.74|2141.24|2142.6|2141.1|0
1645491530000|2022-02-22 00:58:50|2142.73|2141.23|2142.5|2141|2142.74|2141.24|2142.5|2141|0
1645491540000|2022-02-22 00:59:00|2142.42|2140.92|2142.27|2140.77|2142.42|2140.92|2142.27|2140.77|0
1645491550000|2022-02-22 00:59:10|2142.35|2140.85|2142.5|2141|2142.5|2141|2142.35|2140.85|0
1645491560000|2022-02-22 00:59:20|2142.42|2140.92|2142.5|2141|2142.5|2141|2142.27|2140.77|0
1645491570000|2022-02-22 00:59:30|2142.42|2140.92|2142.27|2140.77|2142.42|2140.92|2142.27|2140.77|0
1645491580000|2022-02-22 00:59:40|2142.26|2140.76|2142.27|2140.77|2142.27|2140.77|2141.9|2140.4|0
1645491590000|2022-02-22 00:59:50|2142.23|2140.73|2142.03|2140.53|2142.27|2140.77|2142.03|2140.53|0
1645491600000|2022-02-22 01:00:00|2141.8|2140.3|2141.8|2140.3|2142.27|2140.77|2141.8|2140.3|0
1645491610000|2022-02-22 01:00:10|2141.88|2140.38|2141.67|2140.17|2142.04|2140.54|2141.44|2139.94|0
1645491620000|2022-02-22 01:00:20|2141.63|2140.13|2141.44|2139.94|2141.63|2140.13|2140.97|2139.47|0
1645491630000|2022-02-22 01:00:30|2141.4|2139.9|2141.44|2139.94|2141.8|2140.3|2141.34|2139.84|0
1645491650000|2022-02-22 01:00:50|2141.4|2139.9|2140.98|2139.48|2141.4|2139.9|2140.98|2139.48|0
1645491660000|2022-02-22 01:01:00|2140.94|2139.44|2140.41|2138.91|2140.94|2139.44|2140.17|2138.67|0
1645491670000|2022-02-22 01:01:10|2140.37|2138.87|2139.47|2137.97|2140.41|2138.91|2139.47|2137.97|0
1645491680000|2022-02-22 01:01:20|2139.4|2137.9|2139.71|2138.21|2139.71|2138.21|2139.24|2137.74|0
1645491690000|2022-02-22 01:01:30|2139.7|2138.2|2139.94|2138.44|2140.04|2138.54|2139.7|2138.2|0
1645491700000|2022-02-22 01:01:40|2140.02|2138.52|2139.94|2138.44|2140.64|2139.14|2139.81|2138.31|0
1645491710000|2022-02-22 01:01:50|2139.86|2138.36|2139.71|2138.21|2139.86|2138.36|2139.71|2138.21|0
1645491720000|2022-02-22 01:02:00|2139.7|2138.2|2139.7|2138.2|2139.7|2138.2|2139.57|2138.07|0
1645491730000|2022-02-22 01:02:10|2139.74|2138.24|2139.48|2137.98|2139.8|2138.3|2139.47|2137.97|0
1645491740000|2022-02-22 01:02:20|2139.81|2138.31|2139.81|2138.31|2139.81|2138.31|2139.48|2137.98|0
1645491750000|2022-02-22 01:02:30|2139.85|2138.35|2139.94|2138.44|2139.94|2138.44|2139.85|2138.35|0
1645491760000|2022-02-22 01:02:40|2139.95|2138.45|2140.17|2138.67|2140.18|2138.68|2139.95|2138.45|0
1645491780000|2022-02-22 01:03:00|2140.18|2138.68|2140.18|2138.68|2140.18|2138.68|2140.17|2138.67|0
1645491790000|2022-02-22 01:03:10|2140.17|2138.67|2139.94|2138.44|2140.17|2138.67|2139.94|2138.44|0
1645491800000|2022-02-22 01:03:20|2140.04|2138.54|2140.64|2139.14|2140.64|2139.14|2140.04|2138.54|0
1645491810000|2022-02-22 01:03:30|2140.74|2139.24|2140.28|2138.78|2140.88|2139.38|2140.28|2138.78|0
1645491820000|2022-02-22 01:03:40|2140.24|2138.74|2139.25|2137.75|2140.24|2138.74|2139.25|2137.75|0
1645491840000|2022-02-22 01:04:00|2139.21|2137.71|2138.56|2137.06|2139.21|2137.71|2138.55|2137.05|0
1645491850000|2022-02-22 01:04:10|2139.25|2137.75|2138.09|2136.59|2139.48|2137.98|2138.09|2136.59|0
1645491860000|2022-02-22 01:04:20|2138.24|2136.74|2138.08|2136.58|2138.55|2137.05|2138.08|2136.58|0
1645491870000|2022-02-22 01:04:30|2138.12|2136.62|2138.31|2136.81|2138.31|2136.81|2138.08|2136.58|0
1645491880000|2022-02-22 01:04:40|2138.39|2136.89|2138.55|2137.05|2138.55|2137.05|2138.39|2136.89|0
1645491890000|2022-02-22 01:04:50|2138.54|2137.04|2138.08|2136.58|2138.55|2137.05|2138.08|2136.58|0
1645491900000|2022-02-22 01:05:00|2138.16|2136.66|2137.85|2136.35|2138.31|2136.81|2137.84|2136.34|0
1645491910000|2022-02-22 01:05:10|2138.08|2136.58|2138.18|2136.68|2138.18|2136.68|2138.08|2136.58|0
1645491920000|2022-02-22 01:05:20|2138.22|2136.72|2138.55|2137.05|2138.65|2137.15|2138.22|2136.72|0
1645491930000|2022-02-22 01:05:30|2138.59|2137.09|2138.31|2136.81|2138.65|2137.15|2138.31|2136.81|0
1645491940000|2022-02-22 01:05:40|2137.84|2136.34|2137.61|2136.11|2137.84|2136.34|2137.61|2136.11|0
1645491950000|2022-02-22 01:05:50|2137.53|2136.03|2137.14|2135.64|2137.53|2136.03|2137.14|2135.64|0
1645491960000|2022-02-22 01:06:00|2137.15|2135.65|2137.45|2135.95|2137.86|2136.36|2137.15|2135.65|0
1645491970000|2022-02-22 01:06:10|2137.39|2135.89|2137.16|2135.66|2137.39|2135.89|2137.16|2135.66|0
1645491980000|2022-02-22 01:06:20|2137.12|2135.62|2136.46|2134.96|2137.12|2135.62|2136.46|2134.96|0
1645491990000|2022-02-22 01:06:30|2136.1|2134.6|2136.93|2135.43|2136.93|2135.43|2136|2134.5|0
1645492000000|2022-02-22 01:06:40|2136.89|2135.39|2136.46|2134.96|2136.89|2135.39|2136.46|2134.96|0
1645492010000|2022-02-22 01:06:50|2136.42|2134.92|2136.46|2134.96|2136.69|2135.19|2136.33|2134.83|0
1645492020000|2022-02-22 01:07:00|2136.5|2135|2136.09|2134.59|2136.56|2135.06|2135.99|2134.49|0
1645492030000|2022-02-22 01:07:10|2136.13|2134.63|2136.22|2134.72|2136.23|2134.73|2136.13|2134.63|0
1645492040000|2022-02-22 01:07:20|2136.14|2134.64|2135.3|2133.8|2136.14|2134.64|2134.93|2133.43|0
1645492050000|2022-02-22 01:07:30|2135.45|2133.95|2135.53|2134.03|2135.76|2134.26|2135.45|2133.95|0
1645492060000|2022-02-22 01:07:40|2135.76|2134.26|2136.2|2134.7|2136.47|2134.97|2135.76|2134.26|0
1645492070000|2022-02-22 01:07:50|2136.1|2134.6|2136.8|2135.3|2136.8|2135.3|2136|2134.5|0
1645492080000|2022-02-22 01:08:00|2136.84|2135.34|2137.64|2136.14|2137.64|2136.14|2136.8|2135.3|0
1645492090000|2022-02-22 01:08:10|2137.87|2136.37|2138.33|2136.83|2138.43|2136.93|2137.87|2136.37|0
1645492100000|2022-02-22 01:08:20|2138.43|2136.93|2138.8|2137.3|2138.9|2137.4|2138.43|2136.93|0
1645492110000|2022-02-22 01:08:30|2138.92|2137.42|2139.5|2138|2139.5|2138|2138.92|2137.42|0
1645492120000|2022-02-22 01:08:40|2139.39|2137.89|2139.37|2137.87|2139.39|2137.89|2138.9|2137.4|0
1645492130000|2022-02-22 01:08:50|2139.36|2137.86|2139.13|2137.63|2139.6|2138.1|2139.03|2137.53|0
1645492140000|2022-02-22 01:09:00|2139.26|2137.76|2139.26|2137.76|2139.26|2137.76|2139.03|2137.53|0
1645492160000|2022-02-22 01:09:20|2139.25|2137.75|2139.36|2137.86|2139.59|2138.09|2139.25|2137.75|0
1645492170000|2022-02-22 01:09:30|2139.26|2137.76|2139.12|2137.62|2139.26|2137.76|2139.02|2137.52|0
1645492180000|2022-02-22 01:09:40|2139.13|2137.63|2139.13|2137.63|2139.13|2137.63|2139.13|2137.63|0
1645492190000|2022-02-22 01:09:50|2139.12|2137.62|2139.02|2137.52|2139.12|2137.62|2139.02|2137.52|0
1645492200000|2022-02-22 01:10:00|2138.94|2137.44|2138.56|2137.06|2138.94|2137.44|2138.56|2137.06|0
1645492210000|2022-02-22 01:10:10|2138.55|2137.05|2138.33|2136.83|2138.55|2137.05|2138.09|2136.59|0
1645492220000|2022-02-22 01:10:20|2138.29|2136.79|2137.97|2136.47|2138.33|2136.83|2137.97|2136.47|0
1645492230000|2022-02-22 01:10:30|2137.93|2136.43|2137.87|2136.37|2137.93|2136.43|2137.64|2136.14|0
1645492240000|2022-02-22 01:10:40|2137.86|2136.36|2137.27|2135.77|2137.86|2136.36|2137.27|2135.77|0
1645492260000|2022-02-22 01:11:00|2137.3|2135.8|2137.4|2135.9|2137.4|2135.9|2137.3|2135.8|0
1645492270000|2022-02-22 01:11:10|2137.44|2135.94|2137.63|2136.13|2137.63|2136.13|2137.44|2135.94|0
1645492280000|2022-02-22 01:11:20|2137.5|2136|2137.16|2135.66|2137.5|2136|2137.16|2135.66|0
1645492290000|2022-02-22 01:11:30|2137.09|2135.59|2135.4|2133.9|2137.09|2135.59|2135.4|2133.9|0
1645492300000|2022-02-22 01:11:40|2135.36|2133.86|2136.23|2134.73|2136.23|2134.73|2135.3|2133.8|0
1645492310000|2022-02-22 01:11:50|2136|2134.5|2136.5|2135|2136.56|2135.06|2136|2134.5|0
1645492320000|2022-02-22 01:12:00|2136.56|2135.06|2136.32|2134.82|2136.69|2135.19|2136.22|2134.72|0
1645492330000|2022-02-22 01:12:10|2136.33|2134.83|2136.09|2134.59|2136.56|2135.06|2136.09|2134.59|0
1645492340000|2022-02-22 01:12:20|2136.13|2134.63|2136.09|2134.59|2136.22|2134.72|2136.09|2134.59|0
1645492350000|2022-02-22 01:12:30|2136.05|2134.55|2135.76|2134.26|2136.23|2134.73|2135.76|2134.26|0
1645492360000|2022-02-22 01:12:40|2135.84|2134.34|2135.76|2134.26|2135.99|2134.49|2135.76|2134.26|0
1645492370000|2022-02-22 01:12:50|2135.63|2134.13|2136.45|2134.95|2136.56|2135.06|2135.63|2134.13|0
1645492380000|2022-02-22 01:13:00|2136.49|2134.99|2136.22|2134.72|2136.55|2135.05|2136.22|2134.72|0
1645492390000|2022-02-22 01:13:10|2136.3|2134.8|2136.45|2134.95|2136.45|2134.95|2136.22|2134.72|0
1645492400000|2022-02-22 01:13:20|2136.46|2134.96|2136.69|2135.19|2136.92|2135.42|2136.46|2134.96|0
1645492410000|2022-02-22 01:13:30|2136.76|2135.26|2136.69|2135.19|2136.92|2135.42|2136.69|2135.19|0
1645492420000|2022-02-22 01:13:40|2136.53|2135.03|2136.22|2134.72|2136.53|2135.03|2136.22|2134.72|0
1645492430000|2022-02-22 01:13:50|2136.3|2134.8|2136.22|2134.72|2136.79|2135.29|2136.22|2134.72|0
1645492440000|2022-02-22 01:14:00|2136.23|2134.73|2136.09|2134.59|2136.46|2134.96|2136.09|2134.59|0
1645492450000|2022-02-22 01:14:10|2136.05|2134.55|2135.99|2134.49|2136.09|2134.59|2135.86|2134.36|0
1645492460000|2022-02-22 01:14:20|2135.95|2134.45|2135.76|2134.26|2135.95|2134.45|2135.76|2134.26|0
1645492470000|2022-02-22 01:14:30|2135.84|2134.34|2135.99|2134.49|2135.99|2134.49|2135.84|2134.34|0
1645492480000|2022-02-22 01:14:40|2135.91|2134.41|2135.76|2134.26|2135.91|2134.41|2135.76|2134.26|0
1645492490000|2022-02-22 01:14:50|2135.74|2134.24|2134.82|2133.32|2135.74|2134.24|2134.59|2133.09|0
1645492500000|2022-02-22 01:15:00|2134.83|2133.33|2133.43|2131.93|2135.06|2133.56|2133.43|2131.93|0
1645492510000|2022-02-22 01:15:10|2133.44|2131.94|2133.53|2132.03|2133.67|2132.17|2132.83|2131.33|0
1645492520000|2022-02-22 01:15:20|2133.57|2132.07|2134.24|2132.74|2134.24|2132.74|2133.19|2131.69|0
1645492530000|2022-02-22 01:15:30|2134.46|2132.96|2133.53|2132.03|2134.69|2133.19|2133.53|2132.03|0
1645492540000|2022-02-22 01:15:40|2133.66|2132.16|2133.06|2131.56|2133.76|2132.26|2133.06|2131.56|0
1645492550000|2022-02-22 01:15:50|2133.02|2131.52|2133.53|2132.03|2133.53|2132.03|2132.73|2131.23|0
1645492560000|2022-02-22 01:16:00|2133.57|2132.07|2133.66|2132.16|2133.76|2132.26|2133.43|2131.93|0
1645492570000|2022-02-22 01:16:10|2133.62|2132.12|2133.66|2132.16|2133.89|2132.39|2133.53|2132.03|0
1645492580000|2022-02-22 01:16:20|2133.58|2132.08|2134.13|2132.63|2134.23|2132.73|2133.43|2131.93|0
1645492590000|2022-02-22 01:16:30|2134.12|2132.62|2133.76|2132.26|2134.12|2132.62|2133.66|2132.16|0
1645492600000|2022-02-22 01:16:40|2133.89|2132.39|2133.76|2132.26|2133.99|2132.49|2133.66|2132.16|0
1645492610000|2022-02-22 01:16:50|2133.72|2132.22|2132.95|2131.45|2133.72|2132.22|2132.95|2131.45|0
1645492620000|2022-02-22 01:17:00|2132.96|2131.46|2133.06|2131.56|2133.19|2131.69|2132.96|2131.46|0
1645492630000|2022-02-22 01:17:10|2133.1|2131.6|2133.1|2131.6|2133.19|2131.69|2132.82|2131.32|0
1645492640000|2022-02-22 01:17:20|2133.19|2131.69|2133.76|2132.26|2133.89|2132.39|2133.06|2131.56|0
1645492650000|2022-02-22 01:17:30|2133.75|2132.25|2133.52|2132.02|2133.76|2132.26|2133.52|2132.02|0
1645492660000|2022-02-22 01:17:40|2133.53|2132.03|2133.43|2131.93|2133.53|2132.03|2133.06|2131.56|0
1645492670000|2022-02-22 01:17:50|2133.76|2132.26|2133.89|2132.39|2133.89|2132.39|2133.76|2132.26|0
1645492680000|2022-02-22 01:18:00|2133.85|2132.35|2133.43|2131.93|2133.89|2132.39|2133.19|2131.69|0
1645492690000|2022-02-22 01:18:10|2133.47|2131.97|2133.53|2132.03|2133.89|2132.39|2133.47|2131.97|0
1645492700000|2022-02-22 01:18:20|2133.56|2132.06|2133.89|2132.39|2134.12|2132.62|2133.56|2132.06|0
1645492710000|2022-02-22 01:18:30|2133.81|2132.31|2133.89|2132.39|2134.13|2132.63|2133.66|2132.16|0
1645492720000|2022-02-22 01:18:40|2133.9|2132.4|2134.13|2132.63|2134.36|2132.86|2133.89|2132.39|0
1645492730000|2022-02-22 01:18:50|2134.36|2132.86|2134.46|2132.96|2134.46|2132.96|2134.12|2132.62|0
1645492740000|2022-02-22 01:19:00|2134.42|2132.92|2134.35|2132.85|2134.45|2132.95|2133.88|2132.38|0
1645492750000|2022-02-22 01:19:10|2134.31|2132.81|2134.16|2132.66|2134.31|2132.81|2133.75|2132.25|0
1645492760000|2022-02-22 01:19:20|2134.22|2132.72|2134.45|2132.95|2134.45|2132.95|2134.12|2132.62|0
1645492770000|2022-02-22 01:19:30|2134.46|2132.96|2134.7|2133.2|2134.7|2133.2|2134.37|2132.87|0
1645492780000|2022-02-22 01:19:40|2134.74|2133.24|2135.17|2133.67|2135.53|2134.03|2134.74|2133.24|0
1645492790000|2022-02-22 01:19:50|2135.13|2133.63|2135.16|2133.66|2135.17|2133.67|2135.06|2133.56|0
1645492800000|2022-02-22 01:20:00|2135.17|2133.67|2134.93|2133.43|2135.17|2133.67|2134.7|2133.2|0
1645492810000|2022-02-22 01:20:10|2135.06|2133.56|2134.93|2133.43|2135.16|2133.66|2134.83|2133.33|0
1645492820000|2022-02-22 01:20:20|2134.89|2133.39|2134.93|2133.43|2134.93|2133.43|2134.83|2133.33|0
1645492830000|2022-02-22 01:20:30|2134.97|2133.47|2134.93|2133.43|2135.4|2133.9|2134.93|2133.43|0
1645492840000|2022-02-22 01:20:40|2134.89|2133.39|2135.06|2133.56|2135.06|2133.56|2134.36|2132.86|0
1645492850000|2022-02-22 01:20:50|2135.02|2133.52|2135.39|2133.89|2135.39|2133.89|2134.93|2133.43|0
1645492860000|2022-02-22 01:21:00|2135.32|2133.82|2134.83|2133.33|2135.32|2133.82|2134.83|2133.33|0
1645492870000|2022-02-22 01:21:10|2134.75|2133.25|2135.29|2133.79|2135.29|2133.79|2134.46|2132.96|0
1645492880000|2022-02-22 01:21:20|2134.92|2133.42|2135.06|2133.56|2135.39|2133.89|2134.82|2133.32|0
1645492890000|2022-02-22 01:21:30|2135.1|2133.6|2135.29|2133.79|2135.62|2134.12|2135.06|2133.56|0
1645492900000|2022-02-22 01:21:40|2135.21|2133.71|2135.62|2134.12|2135.62|2134.12|2135.06|2133.56|0
1645492910000|2022-02-22 01:21:50|2135.52|2134.02|2135.13|2133.63|2135.62|2134.12|2135.05|2133.55|0
1645492920000|2022-02-22 01:22:00|2135.29|2133.79|2134.82|2133.32|2135.29|2133.79|2134.82|2133.32|0
1645492930000|2022-02-22 01:22:10|2134.46|2132.96|2134.82|2133.32|2135.39|2133.89|2134.46|2132.96|0
1645492940000|2022-02-22 01:22:20|2134.86|2133.36|2134.82|2133.32|2135.05|2133.55|2134.59|2133.09|0
1645492950000|2022-02-22 01:22:30|2134.71|2133.21|2134.82|2133.32|2134.82|2133.32|2134.46|2132.96|0
1645492960000|2022-02-22 01:22:40|2134.97|2133.47|2134.69|2133.19|2135.28|2133.78|2134.59|2133.09|0
1645492970000|2022-02-22 01:22:50|2134.59|2133.09|2135.05|2133.55|2135.05|2133.55|2134.59|2133.09|0
1645492980000|2022-02-22 01:23:00|2135.01|2133.51|2135.05|2133.55|2135.28|2133.78|2134.81|2133.31|0
1645492990000|2022-02-22 01:23:10|2135.15|2133.65|2135.05|2133.55|2135.15|2133.65|2134.82|2133.32|0
1645493000000|2022-02-22 01:23:20|2135.13|2133.63|2135.29|2133.79|2135.29|2133.79|2135.13|2133.63|0
1645493010000|2022-02-22 01:23:30|2135.36|2133.86|2135.28|2133.78|2135.52|2134.02|2135.05|2133.55|0
1645493020000|2022-02-22 01:23:40|2135.29|2133.79|2135.28|2133.78|2135.29|2133.79|2135.15|2133.65|0
1645493030000|2022-02-22 01:23:50|2135.29|2133.79|2134.82|2133.32|2135.29|2133.79|2134.69|2133.19|0
1645493040000|2022-02-22 01:24:00|2134.69|2133.19|2134.58|2133.08|2134.69|2133.19|2134.35|2132.85|0
1645493050000|2022-02-22 01:24:10|2134.59|2133.09|2135.15|2133.65|2135.15|2133.65|2134.59|2133.09|0
1645493060000|2022-02-22 01:24:20|2135.19|2133.69|2135.75|2134.25|2135.75|2134.25|2135.19|2133.69|0
1645493070000|2022-02-22 01:24:30|2135.83|2134.33|2135.52|2134.02|2135.99|2134.49|2135.52|2134.02|0
1645493080000|2022-02-22 01:24:40|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|2135.52|2134.02|0
1645493090000|2022-02-22 01:24:50|2135.52|2134.02|2135.3|2133.8|2135.76|2134.26|2135.3|2133.8|0
1645493100000|2022-02-22 01:25:00|2135.29|2133.79|2135.29|2133.79|2135.29|2133.79|2134.83|2133.33|0
1645493110000|2022-02-22 01:25:10|2135.14|2133.64|2135.53|2134.03|2135.53|2134.03|2134.83|2133.33|0
1645493120000|2022-02-22 01:25:20|2135.49|2133.99|2135.63|2134.13|2135.63|2134.13|2135.17|2133.67|0
1645493130000|2022-02-22 01:25:30|2135.59|2134.09|2135.53|2134.03|2135.59|2134.09|2135.4|2133.9|0
1645493140000|2022-02-22 01:25:40|2135.61|2134.11|2136.7|2135.2|2136.7|2135.2|2135.61|2134.11|0
1645493150000|2022-02-22 01:25:50|2136.71|2135.21|2136.77|2135.27|2136.94|2135.44|2136.7|2135.2|0
1645493160000|2022-02-22 01:26:00|2136.71|2135.21|2137.64|2136.14|2137.64|2136.14|2136.34|2134.84|0
1645493170000|2022-02-22 01:26:10|2137.41|2135.91|2137.76|2136.26|2137.87|2136.37|2137.27|2135.77|0
1645493180000|2022-02-22 01:26:20|2137.51|2136.01|2137.87|2136.37|2138.21|2136.71|2137.51|2136.01|0
1645493190000|2022-02-22 01:26:30|2137.8|2136.3|2137.64|2136.14|2137.8|2136.3|2137.64|2136.14|0
1645493200000|2022-02-22 01:26:40|2137.6|2136.1|2137.51|2136.01|2137.6|2136.1|2137.04|2135.54|0
1645493210000|2022-02-22 01:26:50|2137.54|2136.04|2137.51|2136.01|2137.64|2136.14|2137.51|2136.01|0
1645493220000|2022-02-22 01:27:00|2137.47|2135.97|2137.17|2135.67|2137.47|2135.97|2137.17|2135.67|0
1645493230000|2022-02-22 01:27:10|2137.05|2135.55|2136.71|2135.21|2137.05|2135.55|2136.71|2135.21|0
1645493240000|2022-02-22 01:27:20|2136.86|2135.36|2137.4|2135.9|2137.5|2136|2136.86|2135.36|0
1645493250000|2022-02-22 01:27:30|2137.28|2135.78|2136.94|2135.44|2137.28|2135.78|2136.94|2135.44|0
1645493260000|2022-02-22 01:27:40|2136.81|2135.31|2136.47|2134.97|2136.81|2135.31|2136.47|2134.97|0
1645493270000|2022-02-22 01:27:50|2136.24|2134.74|2136.8|2135.3|2136.8|2135.3|2136.24|2134.74|0
1645493280000|2022-02-22 01:28:00|2136.84|2135.34|2137.04|2135.54|2137.27|2135.77|2136.84|2135.34|0
1645493290000|2022-02-22 01:28:10|2137|2135.5|2136.7|2135.2|2137|2135.5|2136.7|2135.2|0
1645493300000|2022-02-22 01:28:20|2136.74|2135.24|2136|2134.5|2136.8|2135.3|2135.77|2134.27|0
1645493310000|2022-02-22 01:28:30|2135.93|2134.43|2135.77|2134.27|2135.93|2134.43|2135.41|2133.91|0
1645493320000|2022-02-22 01:28:40|2135.73|2134.23|2135.77|2134.27|2135.88|2134.38|2135.54|2134.04|0
1645493330000|2022-02-22 01:28:50|2135.64|2134.14|2135.64|2134.14|2135.88|2134.38|2135.54|2134.04|0
1645493340000|2022-02-22 01:29:00|2135.6|2134.1|2135.54|2134.04|2135.6|2134.1|2135.18|2133.68|0
1645493350000|2022-02-22 01:29:10|2135.5|2134|2135.08|2133.58|2135.5|2134|2134.84|2133.34|0
1645493360000|2022-02-22 01:29:20|2135.07|2133.57|2135.77|2134.27|2135.77|2134.27|2135.07|2133.57|0
1645493370000|2022-02-22 01:29:30|2135.69|2134.19|2135.41|2133.91|2135.69|2134.19|2135.41|2133.91|0
1645493380000|2022-02-22 01:29:40|2135.45|2133.95|2135.87|2134.37|2135.87|2134.37|2135.31|2133.81|0
1645493390000|2022-02-22 01:29:50|2135.91|2134.41|2135.77|2134.27|2136.24|2134.74|2135.77|2134.27|0
1645493400000|2022-02-22 01:30:00|2135.73|2134.23|2134.37|2132.87|2135.73|2134.23|2134.14|2132.64|0
1645493410000|2022-02-22 01:30:10|2134.33|2132.83|2134.61|2133.11|2134.84|2133.34|2133.77|2132.27|0
1645493420000|2022-02-22 01:30:20|2134.64|2133.14|2134.48|2132.98|2135.07|2133.57|2134.48|2132.98|0
1645493430000|2022-02-22 01:30:30|2134.44|2132.94|2132.98|2131.48|2134.44|2132.94|2132.98|2131.48|0
1645493440000|2022-02-22 01:30:40|2133.17|2131.67|2134.24|2132.74|2134.37|2132.87|2133.17|2131.67|0
1645493450000|2022-02-22 01:30:50|2134.2|2132.7|2134.01|2132.51|2134.24|2132.74|2133.91|2132.41|0
1645493460000|2022-02-22 01:31:00|2134.14|2132.64|2134.14|2132.64|2134.24|2132.74|2133.67|2132.17|0
1645493470000|2022-02-22 01:31:10|2134.24|2132.74|2134.71|2133.21|2134.71|2133.21|2134.24|2132.74|0
1645493480000|2022-02-22 01:31:20|2134.75|2133.25|2135.17|2133.67|2135.17|2133.67|2134.7|2133.2|0
1645493490000|2022-02-22 01:31:30|2135.13|2133.63|2134.83|2133.33|2135.13|2133.63|2134.6|2133.1|0
1645493500000|2022-02-22 01:31:40|2134.84|2133.34|2134.6|2133.1|2134.94|2133.44|2134.47|2132.97|0
1645493510000|2022-02-22 01:31:50|2134.56|2133.06|2135.07|2133.57|2135.3|2133.8|2134.37|2132.87|0
1645493520000|2022-02-22 01:32:00|2135.03|2133.53|2134.84|2133.34|2135.03|2133.53|2134.7|2133.2|0
1645493530000|2022-02-22 01:32:10|2134.88|2133.38|2135.17|2133.67|2135.3|2133.8|2134.83|2133.33|0
1645493540000|2022-02-22 01:32:20|2135.3|2133.8|2136.33|2134.83|2136.33|2134.83|2135.3|2133.8|0
1645493550000|2022-02-22 01:32:30|2136|2134.5|2136.7|2135.2|2136.7|2135.2|2136|2134.5|0
1645493560000|2022-02-22 01:32:40|2136.62|2135.12|2136.51|2135.01|2136.7|2135.2|2136.34|2134.84|0
1645493570000|2022-02-22 01:32:50|2136.57|2135.07|2136.11|2134.61|2136.7|2135.2|2136.1|2134.6|0
1645493580000|2022-02-22 01:33:00|2136.15|2134.65|2136.24|2134.74|2136.34|2134.84|2136.11|2134.61|0
1645493590000|2022-02-22 01:33:10|2136.34|2134.84|2137.27|2135.77|2137.4|2135.9|2136.34|2134.84|0
1645493600000|2022-02-22 01:33:20|2137.4|2135.9|2137.5|2136|2137.63|2136.13|2137.4|2135.9|0
1645493610000|2022-02-22 01:33:30|2137.63|2136.13|2137.27|2135.77|2137.74|2136.24|2137.17|2135.67|0
1645493620000|2022-02-22 01:33:40|2137.31|2135.81|2137.5|2136|2137.74|2136.24|2137.04|2135.54|0
1645493630000|2022-02-22 01:33:50|2137.46|2135.96|2137.04|2135.54|2137.46|2135.96|2137.04|2135.54|0
1645493640000|2022-02-22 01:34:00|2137.07|2135.57|2137.4|2135.9|2137.4|2135.9|2136.23|2134.73|0
1645493650000|2022-02-22 01:34:10|2137.39|2135.89|2136.93|2135.43|2137.5|2136|2136.8|2135.3|0
1645493660000|2022-02-22 01:34:20|2137.01|2135.51|2137.17|2135.67|2137.27|2135.77|2136.8|2135.3|0
1645493670000|2022-02-22 01:34:30|2137.16|2135.66|2136.93|2135.43|2137.27|2135.77|2136.23|2134.73|0
1645493680000|2022-02-22 01:34:40|2137.09|2135.59|2137.63|2136.13|2137.73|2136.23|2137.09|2135.59|0
1645493690000|2022-02-22 01:34:50|2137.59|2136.09|2137.4|2135.9|2137.63|2136.13|2137.4|2135.9|0
1645493700000|2022-02-22 01:35:00|2137.28|2135.78|2136.47|2134.97|2137.28|2135.78|2136.47|2134.97|0
1645493710000|2022-02-22 01:35:10|2136.35|2134.85|2135.87|2134.37|2136.35|2134.85|2135.87|2134.37|0
1645493720000|2022-02-22 01:35:20|2135.91|2134.41|2135.87|2134.37|2136|2134.5|2135.87|2134.37|0
1645493730000|2022-02-22 01:35:30|2136|2134.5|2136.34|2134.84|2136.34|2134.84|2136|2134.5|0
1645493740000|2022-02-22 01:35:40|2137.04|2135.54|2137.17|2135.67|2137.17|2135.67|2137.03|2135.53|0
1645493750000|2022-02-22 01:35:50|2137.16|2135.66|2136.8|2135.3|2137.27|2135.77|2136.8|2135.3|0
1645493760000|2022-02-22 01:36:00|2136.84|2135.34|2137.63|2136.13|2137.63|2136.13|2136.84|2135.34|0
1645493770000|2022-02-22 01:36:10|2137.73|2136.23|2137.17|2135.67|2137.73|2136.23|2137.17|2135.67|0
1645493780000|2022-02-22 01:36:20|2137.21|2135.71|2137.5|2136|2137.5|2136|2137.17|2135.67|0
1645493790000|2022-02-22 01:36:30|2137.54|2136.04|2138.3|2136.8|2138.33|2136.83|2137.54|2136.04|0
1645493800000|2022-02-22 01:36:40|2138.2|2136.7|2138.21|2136.71|2138.33|2136.83|2138.1|2136.6|0
1645493810000|2022-02-22 01:36:50|2138.25|2136.75|2138.34|2136.84|2138.34|2136.84|2138.25|2136.75|0
1645493820000|2022-02-22 01:37:00|2138.35|2136.85|2138.68|2137.18|2138.81|2137.31|2138.35|2136.85|0
1645493830000|2022-02-22 01:37:10|2138.64|2137.14|2138.34|2136.84|2138.64|2137.14|2137.98|2136.48|0
1645493840000|2022-02-22 01:37:20|2138.38|2136.88|2138.34|2136.84|2138.44|2136.94|2138.11|2136.61|0
1645493850000|2022-02-22 01:37:30|2138.67|2137.17|2139.38|2137.88|2139.38|2137.88|2138.67|2137.17|0
1645493860000|2022-02-22 01:37:40|2139.42|2137.92|2140.08|2138.58|2140.08|2138.58|2139.38|2137.88|0
1645493870000|2022-02-22 01:37:50|2140.12|2138.62|2140.31|2138.81|2140.31|2138.81|2140.12|2138.62|0
1645493880000|2022-02-22 01:38:00|2140.27|2138.77|2140.2|2138.7|2140.31|2138.81|2140.2|2138.7|0
1645493890000|2022-02-22 01:38:10|2140.19|2138.69|2139.96|2138.46|2140.19|2138.69|2139.73|2138.23|0
1645493900000|2022-02-22 01:38:20|2139.97|2138.47|2140.2|2138.7|2140.2|2138.7|2139.97|2138.47|0
1645493910000|2022-02-22 01:38:30|2140.28|2138.78|2139.97|2138.47|2140.43|2138.93|2139.6|2138.1|0
1645493920000|2022-02-22 01:38:40|2139.93|2138.43|2140.2|2138.7|2140.2|2138.7|2139.84|2138.34|0
1645493930000|2022-02-22 01:38:50|2140.13|2138.63|2139.74|2138.24|2140.13|2138.63|2139.74|2138.24|0
1645493940000|2022-02-22 01:39:00|2139.66|2138.16|2140.07|2138.57|2140.07|2138.57|2139.51|2138.01|0
1645493950000|2022-02-22 01:39:10|2140.15|2138.65|2140.44|2138.94|2140.67|2139.17|2140.15|2138.65|0
1645493960000|2022-02-22 01:39:20|2140.4|2138.9|2140.63|2139.13|2140.9|2139.4|2140.31|2138.81|0
1645493970000|2022-02-22 01:39:30|2140.54|2139.04|2140.67|2139.17|2140.9|2139.4|2140.43|2138.93|0
1645493980000|2022-02-22 01:39:40|2140.7|2139.2|2140.77|2139.27|2140.77|2139.27|2140.3|2138.8|0
1645493990000|2022-02-22 01:39:50|2140.81|2139.31|2140.91|2139.41|2141.14|2139.64|2140.77|2139.27|0
1645494000000|2022-02-22 01:40:00|2140.9|2139.4|2140.44|2138.94|2140.91|2139.41|2140.44|2138.94|0
1645494010000|2022-02-22 01:40:10|2140.48|2138.98|2140.68|2139.18|2140.68|2139.18|2140.44|2138.94|0
1645494020000|2022-02-22 01:40:20|2140.67|2139.17|2140.21|2138.71|2140.67|2139.17|2140.21|2138.71|0
1645494030000|2022-02-22 01:40:30|2140.25|2138.75|2139.74|2138.24|2140.31|2138.81|2139.74|2138.24|0
1645494040000|2022-02-22 01:40:40|2139.84|2138.34|2139.97|2138.47|2140.07|2138.57|2139.84|2138.34|0
1645494050000|2022-02-22 01:40:50|2139.93|2138.43|2139.51|2138.01|2139.93|2138.43|2139.28|2137.78|0
1645494060000|2022-02-22 01:41:00|2139.47|2137.97|2139.38|2137.88|2139.61|2138.11|2139.04|2137.54|0
1645494070000|2022-02-22 01:41:10|2139.28|2137.78|2139.28|2137.78|2139.28|2137.78|2139.28|2137.78|0
1645494080000|2022-02-22 01:41:20|2139.27|2137.77|2139.14|2137.64|2139.27|2137.77|2138.81|2137.31|0
1645494090000|2022-02-22 01:41:30|2139.1|2137.6|2139.14|2137.64|2139.27|2137.77|2139.04|2137.54|0
1645494100000|2022-02-22 01:41:40|2139.18|2137.68|2139.37|2137.87|2139.37|2137.87|2139.18|2137.68|0
1645494110000|2022-02-22 01:41:50|2139.5|2138|2139.14|2137.64|2139.6|2138.1|2139.13|2137.63|0
1645494120000|2022-02-22 01:42:00|2139.17|2137.67|2139.6|2138.1|2139.6|2138.1|2139.03|2137.53|0
1645494130000|2022-02-22 01:42:10|2139.64|2138.14|2139.6|2138.1|2139.73|2138.23|2139.37|2137.87|0
1645494140000|2022-02-22 01:42:20|2139.64|2138.14|2139.6|2138.1|2139.74|2138.24|2139.5|2138|0
1645494150000|2022-02-22 01:42:30|2139.57|2138.07|2138.57|2137.07|2139.57|2138.07|2138.57|2137.07|0
1645494170000|2022-02-22 01:42:50|2138.56|2137.06|2139.03|2137.53|2139.03|2137.53|2138.56|2137.06|0
1645494180000|2022-02-22 01:43:00|2139.26|2137.76|2139.13|2137.63|2139.26|2137.76|2139.13|2137.63|0
1645494190000|2022-02-22 01:43:10|2139.09|2137.59|2138.8|2137.3|2139.09|2137.59|2138.8|2137.3|0
1645494200000|2022-02-22 01:43:20|2138.68|2137.18|2138.2|2136.7|2138.68|2137.18|2138.2|2136.7|0
1645494210000|2022-02-22 01:43:30|2138.24|2136.74|2138.43|2136.93|2138.67|2137.17|2138.24|2136.74|0
1645494220000|2022-02-22 01:43:40|2138.47|2136.97|2138.57|2137.07|2138.67|2137.17|2138.47|2136.97|0
1645494230000|2022-02-22 01:43:50|2138.56|2137.06|2138.8|2137.3|2138.8|2137.3|2138.56|2137.06|0
1645494240000|2022-02-22 01:44:00|2138.76|2137.26|2138.43|2136.93|2138.76|2137.26|2138.2|2136.7|0
1645494250000|2022-02-22 01:44:10|2138.4|2136.9|2138.8|2137.3|2138.8|2137.3|2138.33|2136.83|0
1645494260000|2022-02-22 01:44:20|2138.72|2137.22|2138.57|2137.07|2138.8|2137.3|2138.57|2137.07|0
1645494270000|2022-02-22 01:44:30|2138.64|2137.14|2138.44|2136.94|2138.8|2137.3|2138.1|2136.6|0
1645494280000|2022-02-22 01:44:40|2138.4|2136.9|2138.34|2136.84|2138.57|2137.07|2138.34|2136.84|0
1645494290000|2022-02-22 01:44:50|2138.33|2136.83|2138.33|2136.83|2138.34|2136.84|2138.33|2136.83|0
1645494300000|2022-02-22 01:45:00|2138.3|2136.8|2137.97|2136.47|2138.34|2136.84|2137.87|2136.37|0
1645494310000|2022-02-22 01:45:10|2137.93|2136.43|2137.5|2136|2137.93|2136.43|2137.17|2135.67|0
1645494320000|2022-02-22 01:45:20|2137.54|2136.04|2137.63|2136.13|2137.97|2136.47|2137.27|2135.77|0
1645494330000|2022-02-22 01:45:30|2137.73|2136.23|2137.7|2136.2|2137.74|2136.24|2137.63|2136.13|0
1645494340000|2022-02-22 01:45:40|2137.63|2136.13|2137.4|2135.9|2137.73|2136.23|2137.4|2135.9|0
1645494350000|2022-02-22 01:45:50|2137.48|2135.98|2137.73|2136.23|2137.73|2136.23|2137.48|2135.98|0
1645494360000|2022-02-22 01:46:00|2137.77|2136.27|2138.66|2137.16|2138.79|2137.29|2137.77|2136.27|0
1645494370000|2022-02-22 01:46:10|2138.63|2137.13|2138.2|2136.7|2138.9|2137.4|2138.2|2136.7|0
1645494380000|2022-02-22 01:46:20|2138.24|2136.74|2138.33|2136.83|2138.67|2137.17|2138.24|2136.74|0
1645494390000|2022-02-22 01:46:30|2138.37|2136.87|2138.33|2136.83|2138.66|2137.16|2138.33|2136.83|0
1645494400000|2022-02-22 01:46:40|2138.1|2136.6|2137.17|2135.67|2138.1|2136.6|2137.17|2135.67|0
1645494410000|2022-02-22 01:46:50|2137.4|2135.9|2137.4|2135.9|2137.4|2135.9|2137.17|2135.67|0
1645494420000|2022-02-22 01:47:00|2137.44|2135.94|2137.64|2136.14|2137.74|2136.24|2137.44|2135.94|0
1645494430000|2022-02-22 01:47:10|2137.68|2136.18|2138.1|2136.6|2138.2|2136.7|2137.68|2136.18|0
1645494440000|2022-02-22 01:47:20|2138.14|2136.64|2137.87|2136.37|2138.33|2136.83|2137.73|2136.23|0
1645494450000|2022-02-22 01:47:30|2137.86|2136.36|2137.17|2135.67|2137.87|2136.37|2137.17|2135.67|0
1645494460000|2022-02-22 01:47:40|2137.16|2135.66|2136.7|2135.2|2137.16|2135.66|2136.7|2135.2|0
1645494470000|2022-02-22 01:47:50|2136.74|2135.24|2136.7|2135.2|2136.8|2135.3|2136.1|2134.6|0
1645494480000|2022-02-22 01:48:00|2136.74|2135.24|2136.23|2134.73|2136.8|2135.3|2136.1|2134.6|0
1645494490000|2022-02-22 01:48:10|2136.27|2134.77|2136.7|2135.2|2136.7|2135.2|2136.27|2134.77|0
1645494500000|2022-02-22 01:48:20|2136.74|2135.24|2135.86|2134.36|2136.8|2135.3|2135.86|2134.36|0
1645494510000|2022-02-22 01:48:30|2135.9|2134.4|2136|2134.5|2136.23|2134.73|2135.9|2134.4|0
1645494520000|2022-02-22 01:48:40|2135.96|2134.46|2135.63|2134.13|2136|2134.5|2135.16|2133.66|0
1645494530000|2022-02-22 01:48:50|2135.94|2134.44|2136.69|2135.19|2137.15|2135.65|2135.94|2134.44|0
1645494540000|2022-02-22 01:49:00|2136.61|2135.11|2134.87|2133.37|2136.61|2135.11|2134.83|2133.33|0
1645494550000|2022-02-22 01:49:10|2134.93|2133.43|2134.83|2133.33|2135.06|2133.56|2134.83|2133.33|0
1645494560000|2022-02-22 01:49:20|2134.68|2133.18|2134.93|2133.43|2134.93|2133.43|2134.37|2132.87|0
1645494570000|2022-02-22 01:49:30|2134.89|2133.39|2135.3|2133.8|2135.3|2133.8|2134.59|2133.09|0
1645494580000|2022-02-22 01:49:40|2135.33|2133.83|2134.93|2133.43|2135.4|2133.9|2134.93|2133.43|0
1645494590000|2022-02-22 01:49:50|2134.97|2133.47|2135.06|2133.56|2135.3|2133.8|2134.83|2133.33|0
1645494600000|2022-02-22 01:50:00|2135.14|2133.64|2134.7|2133.2|2135.29|2133.79|2134.6|2133.1|0
1645494610000|2022-02-22 01:50:10|2134.83|2133.33|2135.4|2133.9|2135.4|2133.9|2134.83|2133.33|0
1645494620000|2022-02-22 01:50:20|2135.36|2133.86|2135.17|2133.67|2136|2134.5|2135.17|2133.67|0
1645494630000|2022-02-22 01:50:30|2135.16|2133.66|2136.09|2134.59|2136.32|2134.82|2135.16|2133.66|0
1645494640000|2022-02-22 01:50:40|2136.05|2134.55|2136.32|2134.82|2136.45|2134.95|2135.52|2134.02|0
1645494650000|2022-02-22 01:50:50|2136.36|2134.86|2136.22|2134.72|2136.45|2134.95|2136.22|2134.72|0
1645494660000|2022-02-22 01:51:00|2136.3|2134.8|2136.92|2135.42|2136.92|2135.42|2136.3|2134.8|0
1645494670000|2022-02-22 01:51:10|2136.79|2135.29|2137.38|2135.88|2137.38|2135.88|2136.55|2135.05|0
1645494680000|2022-02-22 01:51:20|2137.39|2135.89|2136.32|2134.82|2137.39|2135.89|2136.32|2134.82|0
1645494690000|2022-02-22 01:51:30|2136.28|2134.78|2136.22|2134.72|2136.55|2135.05|2135.99|2134.49|0
1645494700000|2022-02-22 01:51:40|2136.25|2134.75|2136.78|2135.28|2136.91|2135.41|2136.22|2134.72|0
1645494710000|2022-02-22 01:51:50|2136.74|2135.24|2136.68|2135.18|2136.74|2135.24|2136.45|2134.95|0
1645494720000|2022-02-22 01:52:00|2136.72|2135.22|2136.45|2134.95|2136.78|2135.28|2136.32|2134.82|0
1645494730000|2022-02-22 01:52:10|2136.49|2134.99|2135.99|2134.49|2136.55|2135.05|2135.86|2134.36|0
1645494740000|2022-02-22 01:52:20|2135.95|2134.45|2136.13|2134.63|2136.32|2134.82|2135.86|2134.36|0
1645494750000|2022-02-22 01:52:30|2136.22|2134.72|2135.99|2134.49|2136.46|2134.96|2135.99|2134.49|0
1645494760000|2022-02-22 01:52:40|2135.8|2134.3|2135.29|2133.79|2135.8|2134.3|2135.06|2133.56|0
1645494770000|2022-02-22 01:52:50|2134.93|2133.43|2135.16|2133.66|2135.63|2134.13|2134.93|2133.43|0
1645494780000|2022-02-22 01:53:00|2135.2|2133.7|2135.76|2134.26|2135.76|2134.26|2135.2|2133.7|0
1645494790000|2022-02-22 01:53:10|2135.39|2133.89|2134.97|2133.47|2135.52|2134.02|2134.93|2133.43|0
1645494800000|2022-02-22 01:53:20|2135.06|2133.56|2135.76|2134.26|2135.76|2134.26|2135.06|2133.56|0
1645494810000|2022-02-22 01:53:30|2135.64|2134.14|2135.76|2134.26|2135.86|2134.36|2135.39|2133.89|0
1645494820000|2022-02-22 01:53:40|2135.79|2134.29|2135.76|2134.26|2135.86|2134.36|2135.76|2134.26|0
1645494830000|2022-02-22 01:53:50|2135.8|2134.3|2135.29|2133.79|2135.86|2134.36|2135.29|2133.79|0
1645494840000|2022-02-22 01:54:00|2135.3|2133.8|2135.4|2133.9|2135.4|2133.9|2135.3|2133.8|0
1645494850000|2022-02-22 01:54:10|2135.44|2133.94|2134.37|2132.87|2135.53|2134.03|2134.24|2132.74|0
1645494860000|2022-02-22 01:54:20|2134.29|2132.79|2133.67|2132.17|2134.29|2132.79|2133.67|2132.17|0
1645494870000|2022-02-22 01:54:30|2133.55|2132.05|2133.9|2132.4|2133.9|2132.4|2133.31|2131.81|0
1645494880000|2022-02-22 01:54:40|2133.82|2132.32|2132.51|2131.01|2133.82|2132.32|2132.51|2131.01|0
1645494890000|2022-02-22 01:54:50|2132.59|2131.09|2132.74|2131.24|2132.97|2131.47|2132.59|2131.09|0
1645494900000|2022-02-22 01:55:00|2132.82|2131.32|2132.97|2131.47|2132.97|2131.47|2132.82|2131.32|0
1645494910000|2022-02-22 01:55:10|2132.98|2131.48|2132.97|2131.47|2132.98|2131.48|2132.97|2131.47|0
1645494920000|2022-02-22 01:55:20|2132.98|2131.48|2133.21|2131.71|2133.21|2131.71|2132.98|2131.48|0
1645494930000|2022-02-22 01:55:30|2133.29|2131.79|2133.44|2131.94|2133.67|2132.17|2133.21|2131.71|0
1645494940000|2022-02-22 01:55:40|2133.48|2131.98|2133.44|2131.94|2133.67|2132.17|2133.44|2131.94|0
1645494950000|2022-02-22 01:55:50|2133.51|2132.01|2133.67|2132.17|2133.67|2132.17|2133.51|2132.01|0
1645494960000|2022-02-22 01:56:00|2133.59|2132.09|2133.9|2132.4|2133.9|2132.4|2133.44|2131.94|0
1645494970000|2022-02-22 01:56:10|2133.94|2132.44|2134.24|2132.74|2134.37|2132.87|2133.91|2132.41|0
1645494980000|2022-02-22 01:56:20|2134.2|2132.7|2135.31|2133.81|2135.31|2133.81|2134.14|2132.64|0
1645494990000|2022-02-22 01:56:30|2135.35|2133.85|2135.54|2134.04|2135.54|2134.04|2135.31|2133.81|0
1645495000000|2022-02-22 01:56:40|2135.5|2134|2134.84|2133.34|2135.5|2134|2134.84|2133.34|0
1645495010000|2022-02-22 01:56:50|2134.85|2133.35|2135.18|2133.68|2135.18|2133.68|2134.85|2133.35|0
1645495020000|2022-02-22 01:57:00|2135.31|2133.81|2134.71|2133.21|2135.31|2133.81|2134.71|2133.21|0
1645495030000|2022-02-22 01:57:10|2134.61|2133.11|2134.38|2132.88|2134.61|2133.11|2134.25|2132.75|0
1645495040000|2022-02-22 01:57:20|2134.46|2132.96|2134.25|2132.75|2134.61|2133.11|2134.25|2132.75|0
1645495050000|2022-02-22 01:57:30|2134.38|2132.88|2134.25|2132.75|2134.48|2132.98|2134.25|2132.75|0
1645495060000|2022-02-22 01:57:40|2134.29|2132.79|2134.25|2132.75|2134.71|2133.21|2134.25|2132.75|0
1645495070000|2022-02-22 01:57:50|2134.28|2132.78|2134.38|2132.88|2134.38|2132.88|2134.25|2132.75|0
1645495080000|2022-02-22 01:58:00|2134.34|2132.84|2134.38|2132.88|2134.38|2132.88|2134.15|2132.65|0
1645495090000|2022-02-22 01:58:10|2134.46|2132.96|2134.01|2132.51|2134.61|2133.11|2134.01|2132.51|0
1645495100000|2022-02-22 01:58:20|2134.02|2132.52|2134.38|2132.88|2134.38|2132.88|2134.02|2132.52|0
1645495110000|2022-02-22 01:58:30|2134.37|2132.87|2134.01|2132.51|2134.37|2132.87|2134.01|2132.51|0
1645495120000|2022-02-22 01:58:40|2133.97|2132.47|2133.78|2132.28|2133.97|2132.47|2133.78|2132.28|0
1645495130000|2022-02-22 01:58:50|2133.82|2132.32|2134.24|2132.74|2134.24|2132.74|2133.82|2132.32|0
1645495140000|2022-02-22 01:59:00|2134.14|2132.64|2134.14|2132.64|2134.14|2132.64|2134.01|2132.51|0
1645495150000|2022-02-22 01:59:10|2134.1|2132.6|2134.06|2132.56|2134.1|2132.6|2134.01|2132.51|0
1645495160000|2022-02-22 01:59:20|2134|2132.5|2133.4|2131.9|2134|2132.5|2133.4|2131.9|0
1645495170000|2022-02-22 01:59:30|2133.44|2131.94|2132.83|2131.33|2133.53|2132.03|2132.7|2131.2|0
1645495180000|2022-02-22 01:59:40|2132.76|2131.26|2133.16|2131.66|2133.16|2131.66|2132.6|2131.1|0
1645495190000|2022-02-22 01:59:50|2133.06|2131.56|2133.17|2131.67|2133.3|2131.8|2133.06|2131.56|0
1645495200000|2022-02-22 02:00:00|2133.13|2131.63|2133.06|2131.56|2133.29|2131.79|2132.6|2131.1|0
1645495210000|2022-02-22 02:00:10|2133.1|2131.6|2132.6|2131.1|2133.16|2131.66|2132.6|2131.1|0
1645495220000|2022-02-22 02:00:20|2132.68|2131.18|2132.47|2130.97|2133.06|2131.56|2132.47|2130.97|0
1645495230000|2022-02-22 02:00:30|2132.37|2130.87|2132.24|2130.74|2132.6|2131.1|2132.24|2130.74|0
1645495240000|2022-02-22 02:00:40|2132.27|2130.77|2132.37|2130.87|2132.37|2130.87|2132.14|2130.64|0
1645495250000|2022-02-22 02:00:50|2132.29|2130.79|2132.24|2130.74|2132.37|2130.87|2132.14|2130.64|0
1645495260000|2022-02-22 02:01:00|2132.23|2130.73|2132.36|2130.86|2132.37|2130.87|2131.67|2130.17|0
1645495270000|2022-02-22 02:01:10|2132.23|2130.73|2132.83|2131.33|2132.83|2131.33|2132.23|2130.73|0
1645495280000|2022-02-22 02:01:20|2132.75|2131.25|2132.7|2131.2|2132.83|2131.33|2132.6|2131.1|0
1645495290000|2022-02-22 02:01:30|2132.66|2131.16|2132.37|2130.87|2132.66|2131.16|2132.23|2130.73|0
1645495300000|2022-02-22 02:01:40|2132.33|2130.83|2132.24|2130.74|2132.37|2130.87|2132.24|2130.74|0
1645495310000|2022-02-22 02:01:50|2132.37|2130.87|2131.9|2130.4|2132.37|2130.87|2131.9|2130.4|0
1645495320000|2022-02-22 02:02:00|2131.82|2130.32|2131.67|2130.17|2131.9|2130.4|2131.67|2130.17|0
1645495330000|2022-02-22 02:02:10|2131.63|2130.13|2131.43|2129.93|2131.67|2130.17|2131.43|2129.93|0
1645495340000|2022-02-22 02:02:20|2131.4|2129.9|2131.43|2129.93|2131.66|2130.16|2130.73|2129.23|0
1645495350000|2022-02-22 02:02:30|2131.39|2129.89|2130.26|2128.76|2131.42|2129.92|2130.26|2128.76|0
1645495360000|2022-02-22 02:02:40|2130.22|2128.72|2130.17|2128.67|2130.37|2128.87|2129.67|2128.17|0
1645495370000|2022-02-22 02:02:50|2130.26|2128.76|2130.5|2129|2130.73|2129.23|2130.26|2128.76|0
1645495380000|2022-02-22 02:03:00|2130.54|2129.04|2130.37|2128.87|2130.6|2129.1|2130.27|2128.77|0
1645495390000|2022-02-22 02:03:10|2130.41|2128.91|2130.6|2129.1|2130.73|2129.23|2130.41|2128.91|0
1645495400000|2022-02-22 02:03:20|2130.64|2129.14|2130.6|2129.1|2130.73|2129.23|2130.5|2129|0
1645495410000|2022-02-22 02:03:30|2130.64|2129.14|2130.97|2129.47|2130.97|2129.47|2130.5|2129|0
1645495420000|2022-02-22 02:03:40|2131.04|2129.54|2130.97|2129.47|2131.2|2129.7|2130.97|2129.47|0
1645495430000|2022-02-22 02:03:50|2130.89|2129.39|2130.97|2129.47|2130.97|2129.47|2130.74|2129.24|0
1645495440000|2022-02-22 02:04:00|2131.01|2129.51|2131.67|2130.17|2131.67|2130.17|2131.01|2129.51|0
1645495450000|2022-02-22 02:04:10|2131.59|2130.09|2131.54|2130.04|2131.67|2130.17|2131.44|2129.94|0
1645495460000|2022-02-22 02:04:20|2131.58|2130.08|2131.67|2130.17|2131.67|2130.17|2131.54|2130.04|0
1645495470000|2022-02-22 02:04:30|2131.63|2130.13|2131.54|2130.04|2131.63|2130.13|2131.54|2130.04|0
1645495480000|2022-02-22 02:04:40|2131.58|2130.08|2132.14|2130.64|2132.14|2130.64|2131.44|2129.94|0
1645495490000|2022-02-22 02:04:50|2132.3|2130.8|2132.71|2131.21|2133.31|2131.81|2132.3|2130.8|0
1645495500000|2022-02-22 02:05:00|2132.67|2131.17|2132.95|2131.45|2133.08|2131.58|2132.38|2130.88|0
1645495510000|2022-02-22 02:05:10|2132.98|2131.48|2132.94|2131.44|2133.31|2131.81|2132.94|2131.44|0
1645495520000|2022-02-22 02:05:20|2132.91|2131.41|2132.95|2131.45|2133.08|2131.58|2132.61|2131.11|0
1645495530000|2022-02-22 02:05:30|2132.98|2131.48|2133.31|2131.81|2133.31|2131.81|2132.98|2131.48|0
1645495540000|2022-02-22 02:05:40|2133.23|2131.73|2133.58|2132.08|2133.58|2132.08|2133.08|2131.58|0
1645495550000|2022-02-22 02:05:50|2133.64|2132.14|2133.65|2132.15|2133.78|2132.28|2133.54|2132.04|0
1645495560000|2022-02-22 02:06:00|2133.61|2132.11|2133.65|2132.15|2133.78|2132.28|2133.41|2131.91|0
1645495570000|2022-02-22 02:06:10|2133.61|2132.11|2133.54|2132.04|2133.78|2132.28|2133.31|2131.81|0
1645495580000|2022-02-22 02:06:20|2133.55|2132.05|2133.41|2131.91|2133.78|2132.28|2133.41|2131.91|0
1645495590000|2022-02-22 02:06:30|2133.45|2131.95|2133.55|2132.05|2133.78|2132.28|2133.45|2131.95|0
1645495600000|2022-02-22 02:06:40|2133.59|2132.09|2133.42|2131.92|2133.65|2132.15|2133.41|2131.91|0
1645495610000|2022-02-22 02:06:50|2133.49|2131.99|2133.55|2132.05|2133.65|2132.15|2133.42|2131.92|0
1645495620000|2022-02-22 02:07:00|2133.78|2132.28|2134.25|2132.75|2134.25|2132.75|2133.78|2132.28|0
1645495630000|2022-02-22 02:07:10|2134.29|2132.79|2133.78|2132.28|2134.48|2132.98|2133.78|2132.28|0
1645495640000|2022-02-22 02:07:20|2133.71|2132.21|2133.78|2132.28|2133.78|2132.28|2133.55|2132.05|0
1645495650000|2022-02-22 02:07:30|2133.86|2132.36|2133.78|2132.28|2134.02|2132.52|2133.78|2132.28|0
1645495660000|2022-02-22 02:07:40|2133.71|2132.21|2133.79|2132.29|2134.02|2132.52|2133.55|2132.05|0
1645495680000|2022-02-22 02:08:00|2133.71|2132.21|2133.66|2132.16|2133.71|2132.21|2133.32|2131.82|0
1645495690000|2022-02-22 02:08:10|2133.7|2132.2|2133.66|2132.16|2133.79|2132.29|2133.56|2132.06|0
1645495700000|2022-02-22 02:08:20|2133.79|2132.29|2134.02|2132.52|2134.26|2132.76|2133.79|2132.29|0
1645495710000|2022-02-22 02:08:30|2133.99|2132.49|2133.89|2132.39|2133.99|2132.49|2133.79|2132.29|0
1645495720000|2022-02-22 02:08:40|2133.93|2132.43|2133.79|2132.29|2134.26|2132.76|2133.79|2132.29|0
1645495730000|2022-02-22 02:08:50|2133.8|2132.3|2134.03|2132.53|2134.26|2132.76|2133.8|2132.3|0
1645495740000|2022-02-22 02:09:00|2134.02|2132.52|2133.79|2132.29|2134.02|2132.52|2133.79|2132.29|0
1645495760000|2022-02-22 02:09:20|2133.87|2132.37|2134.13|2132.63|2134.13|2132.63|2133.87|2132.37|0
1645495770000|2022-02-22 02:09:30|2134.09|2132.59|2134.03|2132.53|2134.09|2132.59|2134.02|2132.52|0
1645495780000|2022-02-22 02:09:40|2133.99|2132.49|2133.79|2132.29|2134.03|2132.53|2133.79|2132.29|0
1645495790000|2022-02-22 02:09:50|2133.76|2132.26|2133.66|2132.16|2134.02|2132.52|2133.66|2132.16|0
1645495800000|2022-02-22 02:10:00|2133.62|2132.12|2134.26|2132.76|2134.26|2132.76|2133.56|2132.06|0
1645495810000|2022-02-22 02:10:10|2134.22|2132.72|2133.79|2132.29|2134.26|2132.76|2133.79|2132.29|0
1645495820000|2022-02-22 02:10:20|2133.68|2132.18|2134.02|2132.52|2134.02|2132.52|2133.43|2131.93|0
1645495830000|2022-02-22 02:10:30|2133.98|2132.48|2134.02|2132.52|2134.02|2132.52|2133.89|2132.39|0
1645495840000|2022-02-22 02:10:40|2133.95|2132.45|2133.56|2132.06|2133.95|2132.45|2133.43|2131.93|0
1645495850000|2022-02-22 02:10:50|2133.64|2132.14|2133.56|2132.06|2133.79|2132.29|2133.56|2132.06|0
1645495860000|2022-02-22 02:11:00|2133.68|2132.18|2132.86|2131.36|2133.89|2132.39|2132.86|2131.36|0
1645495870000|2022-02-22 02:11:10|2132.78|2131.28|2132.63|2131.13|2132.86|2131.36|2132.5|2131|0
1645495880000|2022-02-22 02:11:20|2132.62|2131.12|2132.63|2131.13|2132.63|2131.13|2132.49|2130.99|0
1645495890000|2022-02-22 02:11:30|2132.66|2131.16|2132.63|2131.13|2132.73|2131.23|2132.62|2131.12|0
1645495900000|2022-02-22 02:11:40|2132.7|2131.2|2133.09|2131.59|2133.19|2131.69|2132.7|2131.2|0
1645495910000|2022-02-22 02:11:50|2133.13|2131.63|2133.19|2131.69|2133.33|2131.83|2133.13|2131.63|0
1645495920000|2022-02-22 02:12:00|2133.16|2131.66|2133.43|2131.93|2133.43|2131.93|2133.09|2131.59|0
1645495930000|2022-02-22 02:12:10|2133.33|2131.83|2132.63|2131.13|2133.33|2131.83|2132.63|2131.13|0
1645495940000|2022-02-22 02:12:20|2132.66|2131.16|2132.86|2131.36|2132.86|2131.36|2132.63|2131.13|0
1645495960000|2022-02-22 02:12:40|2132.85|2131.35|2132.39|2130.89|2132.86|2131.36|2132.39|2130.89|0
1645495970000|2022-02-22 02:12:50|2132.43|2130.93|2132.39|2130.89|2132.49|2130.99|2132.39|2130.89|0
1645495980000|2022-02-22 02:13:00|2132.43|2130.93|2132.86|2131.36|2132.96|2131.46|2132.43|2130.93|0
1645495990000|2022-02-22 02:13:10|2132.89|2131.39|2133.33|2131.83|2133.56|2132.06|2132.89|2131.39|0
1645496000000|2022-02-22 02:13:20|2133.32|2131.82|2133.42|2131.92|2133.56|2132.06|2133.19|2131.69|0
1645496010000|2022-02-22 02:13:30|2133.46|2131.96|2133.43|2131.93|2133.56|2132.06|2133.42|2131.92|0
1645496020000|2022-02-22 02:13:40|2133.42|2131.92|2133.66|2132.16|2133.66|2132.16|2133.42|2131.92|0
1645496030000|2022-02-22 02:13:50|2133.62|2132.12|2133.79|2132.29|2133.79|2132.29|2133.56|2132.06|0
1645496040000|2022-02-22 02:14:00|2133.71|2132.21|2133.56|2132.06|2133.71|2132.21|2133.56|2132.06|0
1645496050000|2022-02-22 02:14:10|2133.64|2132.14|2133.56|2132.06|2133.79|2132.29|2133.56|2132.06|0
1645496060000|2022-02-22 02:14:20|2133.48|2131.98|2133.56|2132.06|2133.56|2132.06|2133.32|2131.82|0
1645496070000|2022-02-22 02:14:30|2133.55|2132.05|2133.32|2131.82|2133.55|2132.05|2133.32|2131.82|0
1645496080000|2022-02-22 02:14:40|2133.24|2131.74|2133.32|2131.82|2133.55|2132.05|2133.09|2131.59|0
1645496090000|2022-02-22 02:14:50|2133.42|2131.92|2133.32|2131.82|2133.42|2131.92|2133.32|2131.82|0
1645496100000|2022-02-22 02:15:00|2133.09|2131.59|2132.85|2131.35|2133.09|2131.59|2132.85|2131.35|0
1645496110000|2022-02-22 02:15:10|2132.93|2131.43|2133.19|2131.69|2133.19|2131.69|2132.85|2131.35|0
1645496120000|2022-02-22 02:15:20|2133.22|2131.72|2133.32|2131.82|2133.55|2132.05|2133.22|2131.72|0
1645496130000|2022-02-22 02:15:30|2133.09|2131.59|2133.42|2131.92|2133.42|2131.92|2133.09|2131.59|0
1645496140000|2022-02-22 02:15:40|2133.46|2131.96|2133.59|2132.09|2133.65|2132.15|2133.46|2131.96|0
1645496150000|2022-02-22 02:15:50|2133.65|2132.15|2133.65|2132.15|2133.65|2132.15|2133.09|2131.59|0
1645496160000|2022-02-22 02:16:00|2133.61|2132.11|2133.88|2132.38|2133.88|2132.38|2133.55|2132.05|0
1645496170000|2022-02-22 02:16:10|2133.78|2132.28|2133.78|2132.28|2134.02|2132.52|2133.55|2132.05|0
1645496180000|2022-02-22 02:16:20|2133.7|2132.2|2133.78|2132.28|2133.78|2132.28|2133.55|2132.05|0
1645496190000|2022-02-22 02:16:30|2133.82|2132.32|2133.54|2132.04|2133.88|2132.38|2133.41|2131.91|0
1645496200000|2022-02-22 02:16:40|2133.58|2132.08|2133.78|2132.28|2133.88|2132.38|2133.58|2132.08|0
1645496210000|2022-02-22 02:16:50|2133.82|2132.32|2133.88|2132.38|2133.88|2132.38|2133.78|2132.28|0
1645496220000|2022-02-22 02:17:00|2133.84|2132.34|2133.88|2132.38|2133.88|2132.38|2133.78|2132.28|0
1645496230000|2022-02-22 02:17:10|2133.84|2132.34|2133.41|2131.91|2133.84|2132.34|2133.31|2131.81|0
1645496240000|2022-02-22 02:17:20|2133.45|2131.95|2133.88|2132.38|2133.88|2132.38|2133.45|2131.95|0
1645496250000|2022-02-22 02:17:30|2133.78|2132.28|2134.11|2132.61|2134.11|2132.61|2133.78|2132.28|0
1645496260000|2022-02-22 02:17:40|2134.15|2132.65|2133.78|2132.28|2134.25|2132.75|2133.78|2132.28|0
1645496280000|2022-02-22 02:18:00|2133.74|2132.24|2133.55|2132.05|2133.78|2132.28|2133.55|2132.05|0
1645496290000|2022-02-22 02:18:10|2133.62|2132.12|2134.11|2132.61|2134.11|2132.61|2133.62|2132.12|0
1645496300000|2022-02-22 02:18:20|2134.15|2132.65|2134.35|2132.85|2134.35|2132.85|2134.11|2132.61|0
1645496320000|2022-02-22 02:18:40|2134.48|2132.98|2134.48|2132.98|2134.48|2132.98|2134.48|2132.98|0
1645496330000|2022-02-22 02:18:50|2134.52|2133.02|2134.81|2133.31|2134.95|2133.45|2134.52|2133.02|0
1645496340000|2022-02-22 02:19:00|2134.77|2133.27|2134.47|2132.97|2134.77|2133.27|2134.46|2132.96|0
1645496350000|2022-02-22 02:19:10|2134.46|2132.96|2134.33|2132.83|2134.46|2132.96|2134.33|2132.83|0
1645496360000|2022-02-22 02:19:20|2134.23|2132.73|2134.23|2132.73|2134.23|2132.73|2134.23|2132.73|0
1645496370000|2022-02-22 02:19:30|2134.15|2132.65|2134.23|2132.73|2134.23|2132.73|2134|2132.5|0
1645496380000|2022-02-22 02:19:40|2134.1|2132.6|2134.47|2132.97|2134.47|2132.97|2134|2132.5|0
1645496390000|2022-02-22 02:19:50|2134.43|2132.93|2134|2132.5|2134.47|2132.97|2133.87|2132.37|0
1645496400000|2022-02-22 02:20:00|2133.96|2132.46|2133.87|2132.37|2134|2132.5|2133.77|2132.27|0
1645496410000|2022-02-22 02:20:10|2133.91|2132.41|2134.33|2132.83|2134.34|2132.84|2133.91|2132.41|0
1645496420000|2022-02-22 02:20:20|2134.3|2132.8|2134.1|2132.6|2134.3|2132.8|2133.87|2132.37|0
1645496430000|2022-02-22 02:20:30|2134|2132.5|2134.23|2132.73|2134.23|2132.73|2134|2132.5|0
1645496440000|2022-02-22 02:20:40|2134.15|2132.65|2133.54|2132.04|2134.15|2132.65|2133.54|2132.04|0
1645496450000|2022-02-22 02:20:50|2133.58|2132.08|2133.77|2132.27|2133.77|2132.27|2133.54|2132.04|0
1645496460000|2022-02-22 02:21:00|2133.73|2132.23|2134.23|2132.73|2134.23|2132.73|2133.64|2132.14|0
1645496470000|2022-02-22 02:21:10|2134.24|2132.74|2134.23|2132.73|2134.24|2132.74|2134.23|2132.73|0
1645496480000|2022-02-22 02:21:20|2134.24|2132.74|2134.47|2132.97|2134.7|2133.2|2134.23|2132.73|0
1645496500000|2022-02-22 02:21:40|2134.39|2132.89|2134.57|2133.07|2134.57|2133.07|2134.24|2132.74|0
1645496510000|2022-02-22 02:21:50|2134.61|2133.11|2134.47|2132.97|2134.7|2133.2|2134.47|2132.97|0
1645496520000|2022-02-22 02:22:00|2134.43|2132.93|2134.34|2132.84|2134.43|2132.93|2134.34|2132.84|0
1645496530000|2022-02-22 02:22:10|2134.37|2132.87|2134.23|2132.73|2134.47|2132.97|2134.23|2132.73|0
1645496550000|2022-02-22 02:22:30|2134.31|2132.81|2134.1|2132.6|2134.46|2132.96|2134.1|2132.6|0
1645496560000|2022-02-22 02:22:40|2134|2132.5|2133.53|2132.03|2134|2132.5|2133.53|2132.03|0
1645496570000|2022-02-22 02:22:50|2133.63|2132.13|2133.53|2132.03|2133.76|2132.26|2133.53|2132.03|0
1645496580000|2022-02-22 02:23:00|2133.57|2132.07|2133.76|2132.26|2133.76|2132.26|2133.53|2132.03|0
1645496590000|2022-02-22 02:23:10|2133.53|2132.03|2133.53|2132.03|2133.53|2132.03|2133.39|2131.89|0
1645496600000|2022-02-22 02:23:20|2133.49|2131.99|2133.53|2132.03|2133.53|2132.03|2133.4|2131.9|0
1645496610000|2022-02-22 02:23:30|2133.49|2131.99|2133.63|2132.13|2133.63|2132.13|2133.29|2131.79|0
1645496620000|2022-02-22 02:23:40|2133.59|2132.09|2133.63|2132.13|2133.76|2132.26|2133.53|2132.03|0
1645496630000|2022-02-22 02:23:50|2133.67|2132.17|2133.53|2132.03|2133.76|2132.26|2133.53|2132.03|0
1645496640000|2022-02-22 02:24:00|2133.4|2131.9|2133.53|2132.03|2133.53|2132.03|2133.4|2131.9|0
1645496660000|2022-02-22 02:24:20|2133.4|2131.9|2133.53|2132.03|2133.53|2132.03|2133.29|2131.79|0
1645496670000|2022-02-22 02:24:30|2133.4|2131.9|2133.53|2132.03|2133.53|2132.03|2133.4|2131.9|0
1645496680000|2022-02-22 02:24:40|2133.57|2132.07|2133.4|2131.9|2133.63|2132.13|2133.4|2131.9|0
1645496700000|2022-02-22 02:25:00|2133.3|2131.8|2133.53|2132.03|2133.53|2132.03|2133.3|2131.8|0
1645496710000|2022-02-22 02:25:10|2133.49|2131.99|2133.53|2132.03|2133.53|2132.03|2133.4|2131.9|0
1645496720000|2022-02-22 02:25:20|2133.61|2132.11|2133.76|2132.26|2133.76|2132.26|2133.53|2132.03|0
1645496730000|2022-02-22 02:25:30|2133.68|2132.18|2133.76|2132.26|2133.76|2132.26|2133.53|2132.03|0
1645496740000|2022-02-22 02:25:40|2133.8|2132.3|2133.77|2132.27|2133.86|2132.36|2133.76|2132.26|0
1645496750000|2022-02-22 02:25:50|2133.8|2132.3|2133.76|2132.26|2133.87|2132.37|2133.76|2132.26|0
1645496770000|2022-02-22 02:26:10|2133.84|2132.34|2134.07|2132.57|2134.23|2132.73|2133.84|2132.34|0
1645496780000|2022-02-22 02:26:20|2134.22|2132.72|2134.23|2132.73|2134.33|2132.83|2134.22|2132.72|0
1645496800000|2022-02-22 02:26:40|2134.22|2132.72|2133.99|2132.49|2134.22|2132.72|2133.99|2132.49|0
1645496810000|2022-02-22 02:26:50|2134.07|2132.57|2134.22|2132.72|2134.22|2132.72|2134.07|2132.57|0
1645496830000|2022-02-22 02:27:10|2134.14|2132.64|2133.99|2132.49|2134.14|2132.64|2133.99|2132.49|0
1645496850000|2022-02-22 02:27:30|2133.98|2132.48|2133.98|2132.48|2133.98|2132.48|2133.98|2132.48|0
1645496880000|2022-02-22 02:28:00|2133.9|2132.4|2133.75|2132.25|2133.9|2132.4|2133.75|2132.25|0
1645496900000|2022-02-22 02:28:20|2133.71|2132.21|2133.52|2132.02|2133.71|2132.21|2133.52|2132.02|0
1645496910000|2022-02-22 02:28:30|2133.59|2132.09|2133.62|2132.12|2133.75|2132.25|2133.52|2132.02|0
1645496920000|2022-02-22 02:28:40|2133.52|2132.02|2133.52|2132.02|2133.52|2132.02|2133.52|2132.02|0
1645496930000|2022-02-22 02:28:50|2133.59|2132.09|2133.75|2132.25|2133.85|2132.35|2133.59|2132.09|0
1645496940000|2022-02-22 02:29:00|2133.67|2132.17|2133.52|2132.02|2133.67|2132.17|2133.52|2132.02|0
1645496950000|2022-02-22 02:29:10|2133.56|2132.06|2133.52|2132.02|2133.62|2132.12|2133.52|2132.02|0
1645496960000|2022-02-22 02:29:20|2133.51|2132.01|2133.28|2131.78|2133.51|2132.01|2133.28|2131.78|0
1645496970000|2022-02-22 02:29:30|2133.05|2131.55|2132.58|2131.08|2133.05|2131.55|2132.58|2131.08|0
1645496980000|2022-02-22 02:29:40|2132.59|2131.09|2132.59|2131.09|2132.69|2131.19|2132.59|2131.09|0
1645497000000|2022-02-22 02:30:00|2132.58|2131.08|2131.42|2129.92|2132.58|2131.08|2130.83|2129.33|0
1645497010000|2022-02-22 02:30:10|2131.43|2129.93|2131.74|2130.24|2131.89|2130.39|2131.2|2129.7|0
1645497020000|2022-02-22 02:30:20|2131.43|2129.93|2131.66|2130.16|2131.66|2130.16|2131.2|2129.7|0
1645497030000|2022-02-22 02:30:30|2131.53|2130.03|2131.43|2129.93|2131.66|2130.16|2131.2|2129.7|0
1645497040000|2022-02-22 02:30:40|2131.39|2129.89|2131.2|2129.7|2131.39|2129.89|2131.19|2129.69|0
1645497050000|2022-02-22 02:30:50|2131.16|2129.66|2130.83|2129.33|2131.16|2129.66|2130.83|2129.33|0
1645497060000|2022-02-22 02:31:00|2130.79|2129.29|2130.5|2129|2130.96|2129.46|2130.5|2129|0
1645497070000|2022-02-22 02:31:10|2130.49|2128.99|2130.73|2129.23|2130.73|2129.23|2130.49|2128.99|0
1645497100000|2022-02-22 02:31:40|2130.65|2129.15|2130.5|2129|2130.65|2129.15|2130.5|2129|0
1645497120000|2022-02-22 02:32:00|2130.53|2129.03|2130.73|2129.23|2130.73|2129.23|2130.53|2129.03|0
1645497130000|2022-02-22 02:32:10|2130.69|2129.19|2130.73|2129.23|2130.73|2129.23|2130.5|2129|0
1645497140000|2022-02-22 02:32:20|2130.69|2129.19|2130.6|2129.1|2130.96|2129.46|2130.6|2129.1|0
1645497150000|2022-02-22 02:32:30|2130.64|2129.14|2130.96|2129.46|2130.96|2129.46|2130.6|2129.1|0
1645497160000|2022-02-22 02:32:40|2130.97|2129.47|2130.97|2129.47|2130.97|2129.47|2130.73|2129.23|0
1645497170000|2022-02-22 02:32:50|2130.96|2129.46|2131.07|2129.57|2131.07|2129.57|2130.73|2129.23|0
1645497180000|2022-02-22 02:33:00|2130.97|2129.47|2131.53|2130.03|2131.66|2130.16|2130.96|2129.46|0
1645497190000|2022-02-22 02:33:10|2131.57|2130.07|2131.53|2130.03|2131.67|2130.17|2131.43|2129.93|0
1645497200000|2022-02-22 02:33:20|2131.5|2130|2131.43|2129.93|2131.67|2130.17|2131.43|2129.93|0
1645497210000|2022-02-22 02:33:30|2131.39|2129.89|2131.43|2129.93|2131.43|2129.93|2131.3|2129.8|0
1645497220000|2022-02-22 02:33:40|2131.39|2129.89|2131.2|2129.7|2131.39|2129.89|2131.07|2129.57|0
1645497230000|2022-02-22 02:33:50|2131.28|2129.78|2131.2|2129.7|2131.43|2129.93|2131.07|2129.57|0
1645497240000|2022-02-22 02:34:00|2131.32|2129.82|2131.66|2130.16|2131.67|2130.17|2131.32|2129.82|0
1645497250000|2022-02-22 02:34:10|2131.67|2130.17|2131.77|2130.27|2132|2130.5|2131.67|2130.17|0
1645497260000|2022-02-22 02:34:20|2131.73|2130.23|2131.67|2130.17|2131.73|2130.23|2131.53|2130.03|0
1645497270000|2022-02-22 02:34:30|2131.63|2130.13|2131.67|2130.17|2131.9|2130.4|2131.44|2129.94|0
1645497280000|2022-02-22 02:34:40|2131.9|2130.4|2131.9|2130.4|2131.9|2130.4|2131.9|2130.4|0
1645497290000|2022-02-22 02:34:50|2131.94|2130.44|2131.67|2130.17|2132|2130.5|2131.67|2130.17|0
1645497300000|2022-02-22 02:35:00|2131.63|2130.13|2131.77|2130.27|2131.9|2130.4|2131.43|2129.93|0
1645497310000|2022-02-22 02:35:10|2131.9|2130.4|2132.23|2130.73|2132.37|2130.87|2131.9|2130.4|0
1645497320000|2022-02-22 02:35:20|2132.2|2130.7|2131.9|2130.4|2132.2|2130.7|2131.9|2130.4|0
1645497330000|2022-02-22 02:35:30|2131.98|2130.48|2132.23|2130.73|2132.23|2130.73|2131.98|2130.48|0
1645497340000|2022-02-22 02:35:40|2132.2|2130.7|2131.67|2130.17|2132.23|2130.73|2131.67|2130.17|0
1645497350000|2022-02-22 02:35:50|2131.75|2130.25|2132|2130.5|2132|2130.5|2131.75|2130.25|0
1645497360000|2022-02-22 02:36:00|2131.97|2130.47|2131.67|2130.17|2131.97|2130.47|2131.67|2130.17|0
1645497370000|2022-02-22 02:36:10|2131.44|2129.94|2131.44|2129.94|2131.54|2130.04|2131.44|2129.94|0
1645497380000|2022-02-22 02:36:20|2131.36|2129.86|2131.21|2129.71|2131.44|2129.94|2131.07|2129.57|0
1645497400000|2022-02-22 02:36:40|2131.2|2129.7|2131.44|2129.94|2131.44|2129.94|2131.2|2129.7|0
1645497410000|2022-02-22 02:36:50|2131.36|2129.86|2131.31|2129.81|2131.36|2129.86|2131.21|2129.71|0
1645497420000|2022-02-22 02:37:00|2131.27|2129.77|2130.51|2129.01|2131.27|2129.77|2130.51|2129.01|0
1645497430000|2022-02-22 02:37:10|2130.74|2129.24|2130.5|2129|2130.74|2129.24|2130.5|2129|0
1645497440000|2022-02-22 02:37:20|2130.51|2129.01|2130.51|2129.01|2130.51|2129.01|2130.51|2129.01|0
1645497450000|2022-02-22 02:37:30|2130.43|2128.93|2129.81|2128.31|2130.43|2128.93|2129.81|2128.31|0
1645497460000|2022-02-22 02:37:40|2129.73|2128.23|2129.34|2127.84|2129.73|2128.23|2129.34|2127.84|0
1645497470000|2022-02-22 02:37:50|2129.26|2127.76|2128.88|2127.38|2129.26|2127.76|2128.88|2127.38|0
1645497480000|2022-02-22 02:38:00|2128.8|2127.3|2128.64|2127.14|2128.8|2127.3|2128.64|2127.14|0
1645497490000|2022-02-22 02:38:10|2128.65|2127.15|2128.64|2127.14|2128.88|2127.38|2128.64|2127.14|0
1645497500000|2022-02-22 02:38:20|2128.53|2127.03|2128.89|2127.39|2128.89|2127.39|2128.18|2126.68|0
1645497510000|2022-02-22 02:38:30|2128.88|2127.38|2128.99|2127.49|2129.12|2127.62|2128.88|2127.38|0
1645497520000|2022-02-22 02:38:40|2129.02|2127.52|2129.12|2127.62|2129.12|2127.62|2129.02|2127.52|0
1645497530000|2022-02-22 02:38:50|2129.19|2127.69|2129.35|2127.85|2129.35|2127.85|2129.19|2127.69|0
1645497540000|2022-02-22 02:39:00|2129.31|2127.81|2128.65|2127.15|2129.58|2128.08|2128.65|2127.15|0
1645497550000|2022-02-22 02:39:10|2128.69|2127.19|2128.89|2127.39|2128.99|2127.49|2128.65|2127.15|0
1645497560000|2022-02-22 02:39:20|2129.12|2127.62|2129.67|2128.17|2129.67|2128.17|2129.12|2127.62|0
1645497570000|2022-02-22 02:39:30|2129.71|2128.21|2129.9|2128.4|2129.9|2128.4|2129.71|2128.21|0
1645497580000|2022-02-22 02:39:40|2129.94|2128.44|2130.28|2128.78|2130.47|2128.97|2129.94|2128.44|0
1645497590000|2022-02-22 02:39:50|2130.37|2128.87|2130.47|2128.97|2130.6|2129.1|2130.37|2128.87|0
1645497600000|2022-02-22 02:40:00|2130.51|2129.01|2130.74|2129.24|2130.83|2129.33|2130.51|2129.01|0
1645497610000|2022-02-22 02:40:10|2130.83|2129.33|2130.6|2129.1|2130.84|2129.34|2130.6|2129.1|0
1645497620000|2022-02-22 02:40:20|2130.64|2129.14|2130.6|2129.1|2130.7|2129.2|2130.37|2128.87|0
1645497630000|2022-02-22 02:40:30|2130.56|2129.06|2130.13|2128.63|2130.56|2129.06|2130|2128.5|0
1645497640000|2022-02-22 02:40:40|2130.09|2128.59|2129.9|2128.4|2130.09|2128.59|2129.67|2128.17|0
1645497650000|2022-02-22 02:40:50|2129.98|2128.48|2130.23|2128.73|2130.23|2128.73|2129.98|2128.48|0
1645497660000|2022-02-22 02:41:00|2130.27|2128.77|2130.7|2129.2|2130.83|2129.33|2130.27|2128.77|0
1645497670000|2022-02-22 02:41:10|2130.73|2129.23|2130.83|2129.33|2130.83|2129.33|2130.73|2129.23|0
1645497680000|2022-02-22 02:41:20|2130.46|2128.96|2130.36|2128.86|2130.46|2128.96|2130.23|2128.73|0
1645497690000|2022-02-22 02:41:30|2130.44|2128.94|2130.83|2129.33|2130.93|2129.43|2130.44|2128.94|0
1645497720000|2022-02-22 02:42:00|2130.87|2129.37|2130.93|2129.43|2130.93|2129.43|2130.83|2129.33|0
1645497730000|2022-02-22 02:42:10|2131.06|2129.56|2130.87|2129.37|2131.3|2129.8|2130.83|2129.33|0
1645497740000|2022-02-22 02:42:20|2130.93|2129.43|2130.93|2129.43|2131.06|2129.56|2130.83|2129.33|0
1645497750000|2022-02-22 02:42:30|2130.89|2129.39|2130.83|2129.33|2130.89|2129.39|2130.7|2129.2|0
1645497760000|2022-02-22 02:42:40|2130.87|2129.37|2130.83|2129.33|2131.06|2129.56|2130.83|2129.33|0
1645497770000|2022-02-22 02:42:50|2130.93|2129.43|2131.2|2129.7|2131.2|2129.7|2130.93|2129.43|0
1645497780000|2022-02-22 02:43:00|2131.3|2129.8|2132|2130.5|2132.23|2130.73|2131.3|2129.8|0
1645497790000|2022-02-22 02:43:10|2131.96|2130.46|2132|2130.5|2132|2130.5|2131.86|2130.36|0
1645497800000|2022-02-22 02:43:20|2131.92|2130.42|2131.3|2129.8|2131.92|2130.42|2131.3|2129.8|0
1645497810000|2022-02-22 02:43:30|2131.26|2129.76|2131.3|2129.8|2131.3|2129.8|2131.07|2129.57|0
1645497820000|2022-02-22 02:43:40|2131.26|2129.76|2131.06|2129.56|2131.26|2129.76|2131.06|2129.56|0
1645497830000|2022-02-22 02:43:50|2131.03|2129.53|2130.83|2129.33|2131.03|2129.53|2130.83|2129.33|0
1645497840000|2022-02-22 02:44:00|2130.98|2129.48|2131.16|2129.66|2131.53|2130.03|2130.98|2129.48|0
1645497850000|2022-02-22 02:44:10|2131.2|2129.7|2131.29|2129.79|2131.4|2129.9|2131.16|2129.66|0
1645497860000|2022-02-22 02:44:20|2131.3|2129.8|2131.4|2129.9|2131.53|2130.03|2131.3|2129.8|0
1645497870000|2022-02-22 02:44:30|2131.44|2129.94|2130.93|2129.43|2131.53|2130.03|2130.93|2129.43|0
1645497880000|2022-02-22 02:44:40|2131.06|2129.56|2131.06|2129.56|2131.29|2129.79|2130.7|2129.2|0
1645497890000|2022-02-22 02:44:50|2131.1|2129.6|2130.93|2129.43|2131.16|2129.66|2130.93|2129.43|0
1645497900000|2022-02-22 02:45:00|2130.97|2129.47|2131.29|2129.79|2131.29|2129.79|2130.93|2129.43|0
1645497910000|2022-02-22 02:45:10|2131.33|2129.83|2131.53|2130.03|2131.53|2130.03|2131.16|2129.66|0
1645497920000|2022-02-22 02:45:20|2131.49|2129.99|2131.53|2130.03|2131.53|2130.03|2131.4|2129.9|0
1645497930000|2022-02-22 02:45:30|2131.76|2130.26|2131.86|2130.36|2132.22|2130.72|2131.76|2130.26|0
1645497940000|2022-02-22 02:45:40|2131.82|2130.32|2131.17|2129.67|2131.82|2130.32|2130.93|2129.43|0
1645497950000|2022-02-22 02:45:50|2131.2|2129.7|2131.3|2129.8|2131.63|2130.13|2131.2|2129.7|0
1645497960000|2022-02-22 02:46:00|2131.26|2129.76|2131.07|2129.57|2131.4|2129.9|2131.07|2129.57|0
1645497970000|2022-02-22 02:46:10|2131.18|2129.68|2131.53|2130.03|2131.53|2130.03|2131.18|2129.68|0
1645497980000|2022-02-22 02:46:20|2131.57|2130.07|2131.86|2130.36|2131.99|2130.49|2131.57|2130.07|0
1645497990000|2022-02-22 02:46:30|2131.82|2130.32|2131.3|2129.8|2131.82|2130.32|2131.3|2129.8|0
1645498000000|2022-02-22 02:46:40|2131.45|2129.95|2131.76|2130.26|2131.76|2130.26|2131.45|2129.95|0
1645498010000|2022-02-22 02:46:50|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|0
1645498020000|2022-02-22 02:47:00|2131.76|2130.26|2131.76|2130.26|2131.76|2130.26|2131.53|2130.03|0
1645498030000|2022-02-22 02:47:10|2131.77|2130.27|2131.76|2130.26|2132.23|2130.73|2131.53|2130.03|0
1645498040000|2022-02-22 02:47:20|2131.8|2130.3|2132|2130.5|2132.1|2130.6|2131.8|2130.3|0
1645498050000|2022-02-22 02:47:30|2131.96|2130.46|2132|2130.5|2132|2130.5|2131.76|2130.26|0
1645498060000|2022-02-22 02:47:40|2132.03|2130.53|2132|2130.5|2132.1|2130.6|2132|2130.5|0
1645498070000|2022-02-22 02:47:50|2132.03|2130.53|2132.46|2130.96|2132.46|2130.96|2132.03|2130.53|0
1645498080000|2022-02-22 02:48:00|2132.92|2131.42|2132.69|2131.19|2132.92|2131.42|2132.69|2131.19|0
1645498090000|2022-02-22 02:48:10|2132.65|2131.15|2132.46|2130.96|2132.65|2131.15|2132.46|2130.96|0
1645498100000|2022-02-22 02:48:20|2132.56|2131.06|2132.8|2131.3|2133.16|2131.66|2132.56|2131.06|0
1645498110000|2022-02-22 02:48:30|2132.76|2131.26|2132.79|2131.29|2132.8|2131.3|2132.56|2131.06|0
1645498120000|2022-02-22 02:48:40|2132.8|2131.3|2132.8|2131.3|2132.93|2131.43|2132.8|2131.3|0
1645498130000|2022-02-22 02:48:50|2132.79|2131.29|2132.69|2131.19|2132.79|2131.29|2132.56|2131.06|0
1645498140000|2022-02-22 02:49:00|2132.73|2131.23|2132.79|2131.29|2132.93|2131.43|2132.69|2131.19|0
1645498150000|2022-02-22 02:49:10|2132.75|2131.25|2132.06|2130.56|2132.75|2131.25|2132.06|2130.56|0
1645498160000|2022-02-22 02:49:20|2131.99|2130.49|2131.86|2130.36|2132.09|2130.59|2131.86|2130.36|0
1645498170000|2022-02-22 02:49:30|2131.9|2130.4|2131.07|2129.57|2132.23|2130.73|2131.07|2129.57|0
1645498180000|2022-02-22 02:49:40|2130.99|2129.49|2130.84|2129.34|2130.99|2129.49|2130.71|2129.21|0
1645498190000|2022-02-22 02:49:50|2130.92|2129.42|2131.17|2129.67|2131.17|2129.67|2130.92|2129.42|0
1645498200000|2022-02-22 02:50:00|2131.07|2129.57|2130.84|2129.34|2131.07|2129.57|2130.84|2129.34|0
1645498210000|2022-02-22 02:50:10|2130.91|2129.41|2130.94|2129.44|2131.07|2129.57|2130.84|2129.34|0
1645498220000|2022-02-22 02:50:20|2130.98|2129.48|2131.17|2129.67|2131.17|2129.67|2130.98|2129.48|0
1645498230000|2022-02-22 02:50:30|2131.13|2129.63|2130.37|2128.87|2131.13|2129.63|2130.37|2128.87|0
1645498240000|2022-02-22 02:50:40|2130.33|2128.83|2130.7|2129.2|2130.7|2129.2|2130.24|2128.74|0
1645498250000|2022-02-22 02:50:50|2130.74|2129.24|2131.17|2129.67|2131.17|2129.67|2130.74|2129.24|0
1645498260000|2022-02-22 02:51:00|2131.13|2129.63|2130.7|2129.2|2131.3|2129.8|2130.7|2129.2|0
1645498270000|2022-02-22 02:51:10|2130.66|2129.16|2130.23|2128.73|2130.7|2129.2|2130.23|2128.73|0
1645498280000|2022-02-22 02:51:20|2130.27|2128.77|2130.13|2128.63|2130.36|2128.86|2129.9|2128.4|0
1645498290000|2022-02-22 02:51:30|2130.14|2128.64|2130.47|2128.97|2130.83|2129.33|2130.14|2128.64|0
1645498300000|2022-02-22 02:51:40|2130.43|2128.93|2130.29|2128.79|2130.43|2128.93|2130.14|2128.64|0
1645498310000|2022-02-22 02:51:50|2130.14|2128.64|2130.23|2128.73|2130.23|2128.73|2129.9|2128.4|0
1645498320000|2022-02-22 02:52:00|2130.27|2128.77|2130.37|2128.87|2130.47|2128.97|2130.27|2128.77|0
1645498330000|2022-02-22 02:52:10|2130.36|2128.86|2130.23|2128.73|2130.36|2128.86|2130|2128.5|0
1645498340000|2022-02-22 02:52:20|2130.24|2128.74|2130.47|2128.97|2130.83|2129.33|2130.24|2128.74|0
1645498350000|2022-02-22 02:52:30|2130.51|2129.01|2130.14|2128.64|2130.6|2129.1|2130.14|2128.64|0
1645498360000|2022-02-22 02:52:40|2130.13|2128.63|2129.9|2128.4|2130.13|2128.63|2129.77|2128.27|0
1645498370000|2022-02-22 02:52:50|2129.82|2128.32|2129.54|2128.04|2129.82|2128.32|2129.54|2128.04|0
1645498380000|2022-02-22 02:53:00|2129.5|2128|2129.54|2128.04|2129.67|2128.17|2129.43|2127.93|0
1645498390000|2022-02-22 02:53:10|2129.58|2128.08|2129.9|2128.4|2129.9|2128.4|2129.54|2128.04|0
1645498400000|2022-02-22 02:53:20|2130|2128.5|2130.14|2128.64|2130.14|2128.64|2129.77|2128.27|0
1645498410000|2022-02-22 02:53:30|2130.1|2128.6|2129.96|2128.46|2130.14|2128.64|2129.77|2128.27|0
1645498420000|2022-02-22 02:53:40|2129.9|2128.4|2129.3|2127.8|2130.13|2128.63|2129.3|2127.8|0
1645498430000|2022-02-22 02:53:50|2129.26|2127.76|2128.73|2127.23|2129.26|2127.76|2128.6|2127.1|0
1645498440000|2022-02-22 02:54:00|2128.5|2127|2128.03|2126.53|2128.73|2127.23|2128.03|2126.53|0
1645498450000|2022-02-22 02:54:10|2128.04|2126.54|2128.27|2126.77|2128.37|2126.87|2127.9|2126.4|0
1645498460000|2022-02-22 02:54:20|2128.19|2126.69|2128.31|2126.81|2128.5|2127|2128.03|2126.53|0
1645498470000|2022-02-22 02:54:30|2128.37|2126.87|2128.74|2127.24|2129.3|2127.8|2128.27|2126.77|0
1645498480000|2022-02-22 02:54:40|2128.73|2127.23|2128.82|2127.32|2128.95|2127.45|2128.59|2127.09|0
1645498490000|2022-02-22 02:54:50|2128.86|2127.36|2128.72|2127.22|2128.95|2127.45|2128.49|2126.99|0
1645498500000|2022-02-22 02:55:00|2128.76|2127.26|2129.19|2127.69|2129.19|2127.69|2128.76|2127.26|0
1645498510000|2022-02-22 02:55:10|2129.18|2127.68|2129.65|2128.15|2129.88|2128.38|2129.18|2127.68|0
1645498520000|2022-02-22 02:55:20|2129.52|2128.02|2129.75|2128.25|2129.75|2128.25|2129.52|2128.02|0
1645498530000|2022-02-22 02:55:30|2129.65|2128.15|2129.65|2128.15|2129.75|2128.25|2129.65|2128.15|0
1645498550000|2022-02-22 02:55:50|2129.61|2128.11|2129.52|2128.02|2129.61|2128.11|2129.42|2127.92|0
1645498560000|2022-02-22 02:56:00|2129.65|2128.15|2129.75|2128.25|2129.89|2128.39|2129.52|2128.02|0
1645498570000|2022-02-22 02:56:10|2129.76|2128.26|2129.65|2128.15|2129.89|2128.39|2129.65|2128.15|0
1645498580000|2022-02-22 02:56:20|2129.57|2128.07|2129.18|2127.68|2129.57|2128.07|2129.18|2127.68|0
1645498590000|2022-02-22 02:56:30|2129.05|2127.55|2129.41|2127.91|2129.41|2127.91|2128.82|2127.32|0
1645498600000|2022-02-22 02:56:40|2129.42|2127.92|2129.65|2128.15|2129.65|2128.15|2129.42|2127.92|0
1645498610000|2022-02-22 02:56:50|2129.53|2128.03|2129.32|2127.82|2129.53|2128.03|2129.18|2127.68|0
1645498620000|2022-02-22 02:57:00|2129.41|2127.91|2129.24|2127.74|2129.42|2127.92|2129.05|2127.55|0
1645498630000|2022-02-22 02:57:10|2129.18|2127.68|2128.59|2127.09|2129.18|2127.68|2128.59|2127.09|0
1645498640000|2022-02-22 02:57:20|2128.55|2127.05|2128.35|2126.85|2128.72|2127.22|2128.25|2126.75|0
1645498650000|2022-02-22 02:57:30|2128.39|2126.89|2128.35|2126.85|2128.49|2126.99|2128.35|2126.85|0
1645498660000|2022-02-22 02:57:40|2128.32|2126.82|2128.12|2126.62|2128.49|2126.99|2128.12|2126.62|0
1645498670000|2022-02-22 02:57:50|2128.25|2126.75|2128.12|2126.62|2128.25|2126.75|2128.12|2126.62|0
1645498680000|2022-02-22 02:58:00|2128.16|2126.66|2128.36|2126.86|2128.59|2127.09|2128.12|2126.62|0
1645498690000|2022-02-22 02:58:10|2128.39|2126.89|2128.12|2126.62|2128.49|2126.99|2128.12|2126.62|0
1645498700000|2022-02-22 02:58:20|2128.16|2126.66|2128.95|2127.45|2128.95|2127.45|2128.16|2126.66|0
1645498710000|2022-02-22 02:58:30|2128.99|2127.49|2129.18|2127.68|2129.18|2127.68|2128.82|2127.32|0
1645498720000|2022-02-22 02:58:40|2129.11|2127.61|2128.95|2127.45|2129.29|2127.79|2128.95|2127.45|0
1645498730000|2022-02-22 02:58:50|2129.03|2127.53|2129.05|2127.55|2129.19|2127.69|2129.03|2127.53|0
1645498740000|2022-02-22 02:59:00|2129.09|2127.59|2129.52|2128.02|2129.66|2128.16|2128.95|2127.45|0
1645498750000|2022-02-22 02:59:10|2129.56|2128.06|2129.99|2128.49|2129.99|2128.49|2129.52|2128.02|0
1645498760000|2022-02-22 02:59:20|2130.03|2128.53|2129.89|2128.39|2130.35|2128.85|2129.89|2128.39|0
1645498770000|2022-02-22 02:59:30|2129.93|2128.43|2129.89|2128.39|2129.99|2128.49|2129.89|2128.39|0
1645498780000|2022-02-22 02:59:40|2129.93|2128.43|2130.12|2128.62|2130.22|2128.72|2129.93|2128.43|0
1645498790000|2022-02-22 02:59:50|2129.99|2128.49|2129.89|2128.39|2129.99|2128.49|2129.89|2128.39|0
1645498800000|2022-02-22 03:00:00|2129.93|2128.43|2129.61|2128.11|2130.22|2128.72|2129.61|2128.11|0
1645498810000|2022-02-22 03:00:10|2129.52|2128.02|2129.42|2127.92|2129.52|2128.02|2129.42|2127.92|0
1645498820000|2022-02-22 03:00:20|2129.38|2127.88|2129.65|2128.15|2129.65|2128.15|2128.95|2127.45|0
1645498830000|2022-02-22 03:00:30|2129.64|2128.14|2129.51|2128.01|2129.65|2128.15|2129.41|2127.91|0
1645498840000|2022-02-22 03:00:40|2129.52|2128.02|2129.64|2128.14|2129.74|2128.24|2129.41|2127.91|0
1645498850000|2022-02-22 03:00:50|2129.68|2128.18|2129.51|2128.01|2129.74|2128.24|2129.41|2127.91|0
1645498860000|2022-02-22 03:01:00|2129.47|2127.97|2129.28|2127.78|2129.47|2127.97|2129.28|2127.78|0
1645498870000|2022-02-22 03:01:10|2129.32|2127.82|2129.41|2127.91|2129.41|2127.91|2129.28|2127.78|0
1645498880000|2022-02-22 03:01:20|2129.49|2127.99|2129.75|2128.25|2129.88|2128.38|2129.49|2127.99|0
1645498890000|2022-02-22 03:01:30|2129.78|2128.28|2129.88|2128.38|2129.88|2128.38|2129.78|2128.28|0
1645498900000|2022-02-22 03:01:40|2129.84|2128.34|2129.75|2128.25|2129.84|2128.34|2129.51|2128.01|0
1645498910000|2022-02-22 03:01:50|2129.78|2128.28|2129.75|2128.25|2129.88|2128.38|2129.75|2128.25|0
1645498920000|2022-02-22 03:02:00|2129.88|2128.38|2129.64|2128.14|2129.88|2128.38|2129.51|2128.01|0
1645498930000|2022-02-22 03:02:10|2129.51|2128.01|2129.75|2128.25|2129.75|2128.25|2129.51|2128.01|0
1645498940000|2022-02-22 03:02:20|2129.79|2128.29|2129.52|2128.02|2129.88|2128.38|2129.52|2128.02|0
1645498950000|2022-02-22 03:02:30|2129.55|2128.05|2129.42|2127.92|2129.65|2128.15|2129.42|2127.92|0
1645498960000|2022-02-22 03:02:40|2129.38|2127.88|2129.65|2128.15|2129.65|2128.15|2129.28|2127.78|0
1645498970000|2022-02-22 03:02:50|2129.73|2128.23|2129.51|2128.01|2129.88|2128.38|2129.51|2128.01|0
1645498980000|2022-02-22 03:03:00|2129.55|2128.05|2129.65|2128.15|2129.65|2128.15|2129.51|2128.01|0
1645498990000|2022-02-22 03:03:10|2129.61|2128.11|2129.18|2127.68|2129.61|2128.11|2128.95|2127.45|0
1645499000000|2022-02-22 03:03:20|2129.05|2127.55|2128.95|2127.45|2129.05|2127.55|2128.71|2127.21|0
1645499010000|2022-02-22 03:03:30|2128.91|2127.41|2128.71|2127.21|2128.91|2127.41|2128.71|2127.21|0
1645499020000|2022-02-22 03:03:40|2128.64|2127.14|2128.95|2127.45|2128.95|2127.45|2128.48|2126.98|0
1645499030000|2022-02-22 03:03:50|2128.94|2127.44|2128.58|2127.08|2128.94|2127.44|2128.58|2127.08|0
1645499040000|2022-02-22 03:04:00|2128.62|2127.12|2128.71|2127.21|2128.72|2127.22|2128.48|2126.98|0
1645499050000|2022-02-22 03:04:10|2128.58|2127.08|2128.58|2127.08|2128.58|2127.08|2128.25|2126.75|0
1645499060000|2022-02-22 03:04:20|2128.62|2127.12|2128.31|2126.81|2128.71|2127.21|2128.25|2126.75|0
1645499070000|2022-02-22 03:04:30|2128.25|2126.75|2128.12|2126.62|2128.48|2126.98|2128.12|2126.62|0
1645499080000|2022-02-22 03:04:40|2128.11|2126.61|2128.11|2126.61|2128.24|2126.74|2128.01|2126.51|0
1645499090000|2022-02-22 03:04:50|2128.07|2126.57|2127.54|2126.04|2128.07|2126.57|2127.54|2126.04|0
1645499100000|2022-02-22 03:05:00|2127.62|2126.12|2128.01|2126.51|2128.01|2126.51|2127.62|2126.12|0
1645499110000|2022-02-22 03:05:10|2128.05|2126.55|2128.25|2126.75|2128.25|2126.75|2128.05|2126.55|0
1645499120000|2022-02-22 03:05:20|2128.01|2126.51|2128.11|2126.61|2128.12|2126.62|2127.88|2126.38|0
1645499130000|2022-02-22 03:05:30|2128.08|2126.58|2128.08|2126.58|2128.35|2126.85|2128.01|2126.51|0
1645499140000|2022-02-22 03:05:40|2128.02|2126.52|2127.78|2126.28|2128.02|2126.52|2127.78|2126.28|0
1645499150000|2022-02-22 03:05:50|2127.74|2126.24|2127.78|2126.28|2127.78|2126.28|2127.65|2126.15|0
1645499160000|2022-02-22 03:06:00|2127.86|2126.36|2128.35|2126.85|2128.48|2126.98|2127.86|2126.36|0
1645499170000|2022-02-22 03:06:10|2128.39|2126.89|2128.35|2126.85|2128.48|2126.98|2128.35|2126.85|0
1645499180000|2022-02-22 03:06:20|2128.39|2126.89|2128.58|2127.08|2128.58|2127.08|2128.39|2126.89|0
1645499190000|2022-02-22 03:06:30|2128.54|2127.04|2128.12|2126.62|2128.54|2127.04|2128.01|2126.51|0
1645499200000|2022-02-22 03:06:40|2128.15|2126.65|2128.58|2127.08|2128.58|2127.08|2128.11|2126.61|0
1645499210000|2022-02-22 03:06:50|2128.62|2127.12|2128.71|2127.21|2128.71|2127.21|2128.58|2127.08|0
1645499220000|2022-02-22 03:07:00|2128.75|2127.25|2128.81|2127.31|2128.81|2127.31|2128.71|2127.21|0
1645499230000|2022-02-22 03:07:10|2128.85|2127.35|2128.81|2127.31|2128.94|2127.44|2128.71|2127.21|0
1645499240000|2022-02-22 03:07:20|2128.77|2127.27|2128.71|2127.21|2128.77|2127.27|2128.71|2127.21|0
1645499250000|2022-02-22 03:07:30|2128.67|2127.17|2128.58|2127.08|2128.67|2127.17|2128.58|2127.08|0
1645499260000|2022-02-22 03:07:40|2128.62|2127.12|2128.58|2127.08|2128.71|2127.21|2128.58|2127.08|0
1645499270000|2022-02-22 03:07:50|2128.62|2127.12|2128.71|2127.21|2128.71|2127.21|2128.62|2127.12|0
1645499280000|2022-02-22 03:08:00|2128.67|2127.17|2127.88|2126.38|2128.67|2127.17|2127.65|2126.15|0
1645499290000|2022-02-22 03:08:10|2127.84|2126.34|2127.31|2125.81|2127.88|2126.38|2127.31|2125.81|0
1645499300000|2022-02-22 03:08:20|2127.35|2125.85|2127.08|2125.58|2127.55|2126.05|2127.08|2125.58|0
1645499310000|2022-02-22 03:08:30|2127.12|2125.62|2127.31|2125.81|2127.31|2125.81|2127.12|2125.62|0
1645499320000|2022-02-22 03:08:40|2127.55|2126.05|2127.78|2126.28|2128.01|2126.51|2127.41|2125.91|0
1645499330000|2022-02-22 03:08:50|2127.82|2126.32|2127.78|2126.28|2127.88|2126.38|2127.65|2126.15|0
1645499340000|2022-02-22 03:09:00|2127.74|2126.24|2127.78|2126.28|2128.02|2126.52|2127.65|2126.15|0
1645499350000|2022-02-22 03:09:10|2127.82|2126.32|2128.12|2126.62|2128.25|2126.75|2127.82|2126.32|0
1645499360000|2022-02-22 03:09:20|2128.08|2126.58|2128.02|2126.52|2128.08|2126.58|2127.88|2126.38|0
1645499370000|2022-02-22 03:09:30|2128.05|2126.55|2128.01|2126.51|2128.12|2126.62|2127.78|2126.28|0
1645499380000|2022-02-22 03:09:40|2127.98|2126.48|2127.32|2125.82|2128.01|2126.51|2127.32|2125.82|0
1645499390000|2022-02-22 03:09:50|2127.36|2125.86|2127.32|2125.82|2127.55|2126.05|2127.32|2125.82|0
1645499400000|2022-02-22 03:10:00|2127.42|2125.92|2127.19|2125.69|2127.42|2125.92|2127.19|2125.69|0
1645499410000|2022-02-22 03:10:10|2127.23|2125.73|2127.32|2125.82|2127.32|2125.82|2127.19|2125.69|0
1645499420000|2022-02-22 03:10:20|2127.36|2125.86|2127.42|2125.92|2127.42|2125.92|2127.32|2125.82|0
1645499430000|2022-02-22 03:10:30|2127.46|2125.96|2127.55|2126.05|2127.55|2126.05|2127.46|2125.96|0
1645499440000|2022-02-22 03:10:40|2127.52|2126.02|2127.55|2126.05|2127.56|2126.06|2127.42|2125.92|0
1645499450000|2022-02-22 03:10:50|2127.52|2126.02|2127.42|2125.92|2127.52|2126.02|2127.32|2125.82|0
1645499460000|2022-02-22 03:11:00|2127.38|2125.88|2127.36|2125.86|2127.56|2126.06|2127.19|2125.69|0
1645499470000|2022-02-22 03:11:10|2127.42|2125.92|2127.42|2125.92|2127.42|2125.92|2127.32|2125.82|0
1645499480000|2022-02-22 03:11:20|2127.38|2125.88|2127.19|2125.69|2127.38|2125.88|2127.19|2125.69|0
1645499490000|2022-02-22 03:11:30|2127.09|2125.59|2127.42|2125.92|2127.42|2125.92|2127.08|2125.58|0
1645499500000|2022-02-22 03:11:40|2127.38|2125.88|2127.32|2125.82|2127.42|2125.92|2127.32|2125.82|0
1645499510000|2022-02-22 03:11:50|2127.36|2125.86|2127.32|2125.82|2127.42|2125.92|2127.32|2125.82|0
1645499520000|2022-02-22 03:12:00|2127.28|2125.78|2127.19|2125.69|2127.28|2125.78|2127.19|2125.69|0
1645499530000|2022-02-22 03:12:10|2127.23|2125.73|2127.55|2126.05|2127.55|2126.05|2127.19|2125.69|0
1645499540000|2022-02-22 03:12:20|2127.56|2126.06|2127.56|2126.06|2127.56|2126.06|2127.42|2125.92|0
1645499550000|2022-02-22 03:12:30|2127.55|2126.05|2127.42|2125.92|2127.55|2126.05|2127.42|2125.92|0
1645499560000|2022-02-22 03:12:40|2127.32|2125.82|2127.42|2125.92|2127.42|2125.92|2127.32|2125.82|0
1645499570000|2022-02-22 03:12:50|2127.46|2125.96|2127.56|2126.06|2127.56|2126.06|2127.46|2125.96|0
1645499580000|2022-02-22 03:13:00|2127.55|2126.05|2127.42|2125.92|2127.55|2126.05|2127.19|2125.69|0
1645499590000|2022-02-22 03:13:10|2127.32|2125.82|2127.42|2125.92|2127.55|2126.05|2127.32|2125.82|0
1645499600000|2022-02-22 03:13:20|2127.46|2125.96|2127.55|2126.05|2127.55|2126.05|2127.46|2125.96|0
1645499610000|2022-02-22 03:13:30|2127.43|2125.93|2127.19|2125.69|2127.43|2125.93|2126.85|2125.35|0
1645499620000|2022-02-22 03:13:40|2127.22|2125.72|2127.32|2125.82|2127.42|2125.92|2127.19|2125.69|0
1645499630000|2022-02-22 03:13:50|2127.36|2125.86|2127.32|2125.82|2127.42|2125.92|2127.19|2125.69|0
1645499640000|2022-02-22 03:14:00|2127.28|2125.78|2127.19|2125.69|2127.32|2125.82|2127.19|2125.69|0
1645499650000|2022-02-22 03:14:10|2127.32|2125.82|2127.19|2125.69|2127.32|2125.82|2127.19|2125.69|0
1645499660000|2022-02-22 03:14:20|2127.23|2125.73|2126.85|2125.35|2127.32|2125.82|2126.85|2125.35|0
1645499670000|2022-02-22 03:14:30|2126.93|2125.43|2127.09|2125.59|2127.19|2125.69|2126.93|2125.43|0
1645499680000|2022-02-22 03:14:40|2127.12|2125.62|2126.85|2125.35|2127.19|2125.69|2126.85|2125.35|0
1645499700000|2022-02-22 03:15:00|2126.81|2125.31|2126.95|2125.45|2127.32|2125.82|2126.72|2125.22|0
1645499710000|2022-02-22 03:15:10|2126.99|2125.49|2127.08|2125.58|2127.18|2125.68|2126.99|2125.49|0
1645499720000|2022-02-22 03:15:20|2127|2125.5|2126.85|2125.35|2127.08|2125.58|2126.85|2125.35|0
1645499730000|2022-02-22 03:15:30|2126.92|2125.42|2127.22|2125.72|2127.22|2125.72|2126.92|2125.42|0
1645499740000|2022-02-22 03:15:40|2127.31|2125.81|2127.08|2125.58|2127.41|2125.91|2127.08|2125.58|0
1645499750000|2022-02-22 03:15:50|2127.18|2125.68|2127.31|2125.81|2127.31|2125.81|2127.18|2125.68|0
1645499760000|2022-02-22 03:16:00|2127.27|2125.77|2127.18|2125.68|2127.31|2125.81|2127.08|2125.58|0
1645499770000|2022-02-22 03:16:10|2127.14|2125.64|2126.61|2125.11|2127.18|2125.68|2126.61|2125.11|0
1645499780000|2022-02-22 03:16:20|2126.53|2125.03|2126.62|2125.12|2126.62|2125.12|2126.24|2124.74|0
1645499790000|2022-02-22 03:16:30|2126.66|2125.16|2126.95|2125.45|2127.09|2125.59|2126.66|2125.16|0
1645499800000|2022-02-22 03:16:40|2126.96|2125.46|2126.85|2125.35|2126.96|2125.46|2126.62|2125.12|0
1645499810000|2022-02-22 03:16:50|2126.89|2125.39|2126.85|2125.35|2126.95|2125.45|2126.85|2125.35|0
1645499820000|2022-02-22 03:17:00|2126.89|2125.39|2126.84|2125.34|2126.95|2125.45|2126.84|2125.34|0
1645499830000|2022-02-22 03:17:10|2126.8|2125.3|2126.71|2125.21|2126.84|2125.34|2126.71|2125.21|0
1645499840000|2022-02-22 03:17:20|2126.67|2125.17|2126.71|2125.21|2126.71|2125.21|2126.61|2125.11|0
1645499850000|2022-02-22 03:17:30|2126.75|2125.25|2126.84|2125.34|2126.94|2125.44|2126.75|2125.25|0
1645499860000|2022-02-22 03:17:40|2126.71|2125.21|2126.71|2125.21|2126.84|2125.34|2126.71|2125.21|0
1645499870000|2022-02-22 03:17:50|2126.75|2125.25|2126.71|2125.21|2126.84|2125.34|2126.71|2125.21|0
1645499880000|2022-02-22 03:18:00|2126.84|2125.34|2126.94|2125.44|2127.17|2125.67|2126.84|2125.34|0
1645499890000|2022-02-22 03:18:10|2126.9|2125.4|2127.17|2125.67|2127.17|2125.67|2126.84|2125.34|0
1645499900000|2022-02-22 03:18:20|2127.13|2125.63|2127.17|2125.67|2127.17|2125.67|2127.07|2125.57|0
1645499910000|2022-02-22 03:18:30|2127.3|2125.8|2127.53|2126.03|2127.54|2126.04|2127.17|2125.67|0
1645499920000|2022-02-22 03:18:40|2127.5|2126|2127.54|2126.04|2127.54|2126.04|2127.3|2125.8|0
1645499930000|2022-02-22 03:18:50|2127.53|2126.03|2127.3|2125.8|2127.53|2126.03|2127.3|2125.8|0
1645499940000|2022-02-22 03:19:00|2127.07|2125.57|2127.17|2125.67|2127.17|2125.67|2127.07|2125.57|0
1645499950000|2022-02-22 03:19:10|2127.3|2125.8|2127.3|2125.8|2127.3|2125.8|2127.07|2125.57|0
1645499960000|2022-02-22 03:19:20|2127.38|2125.88|2127.3|2125.8|2127.53|2126.03|2127.3|2125.8|0
1645499970000|2022-02-22 03:19:30|2127.26|2125.76|2127.3|2125.8|2127.3|2125.8|2127.17|2125.67|0
1645499980000|2022-02-22 03:19:40|2127.4|2125.9|2127.3|2125.8|2127.4|2125.9|2127.3|2125.8|0
1645500000000|2022-02-22 03:20:00|2127.17|2125.67|2127.11|2125.61|2127.17|2125.67|2127.07|2125.57|0
1645500010000|2022-02-22 03:20:10|2127.17|2125.67|2127.17|2125.67|2127.17|2125.67|2127.07|2125.57|0
1645500020000|2022-02-22 03:20:20|2127.21|2125.71|2127.17|2125.67|2127.3|2125.8|2127.17|2125.67|0
1645500030000|2022-02-22 03:20:30|2127.21|2125.71|2127.31|2125.81|2127.54|2126.04|2127.17|2125.67|0
1645500050000|2022-02-22 03:20:50|2127.27|2125.77|2127.31|2125.81|2127.31|2125.81|2127.17|2125.67|0
1645500060000|2022-02-22 03:21:00|2127.27|2125.77|2126.94|2125.44|2127.31|2125.81|2126.84|2125.34|0
1645500070000|2022-02-22 03:21:10|2126.97|2125.47|2127.07|2125.57|2127.07|2125.57|2126.94|2125.44|0
1645500080000|2022-02-22 03:21:20|2127.11|2125.61|2127.3|2125.8|2127.3|2125.8|2127.07|2125.57|0
1645500090000|2022-02-22 03:21:30|2127.17|2125.67|2127.21|2125.71|2127.3|2125.8|2127.17|2125.67|0
1645500100000|2022-02-22 03:21:40|2127.3|2125.8|2127.17|2125.67|2127.3|2125.8|2127.17|2125.67|0
1645500110000|2022-02-22 03:21:50|2127.21|2125.71|2127.17|2125.67|2127.3|2125.8|2127.17|2125.67|0
1645500120000|2022-02-22 03:22:00|2127.21|2125.71|2127.17|2125.67|2127.3|2125.8|2127.17|2125.67|0
1645500130000|2022-02-22 03:22:10|2127.21|2125.71|2127.31|2125.81|2127.31|2125.81|2127.21|2125.71|0
1645500140000|2022-02-22 03:22:20|2127.41|2125.91|2127.31|2125.81|2127.41|2125.91|2127.17|2125.67|0
1645500150000|2022-02-22 03:22:30|2127.27|2125.77|2127.31|2125.81|2127.31|2125.81|2127.17|2125.67|0
1645500160000|2022-02-22 03:22:40|2127.39|2125.89|2127.54|2126.04|2127.54|2126.04|2127.39|2125.89|0
1645500200000|2022-02-22 03:23:20|2127.55|2126.05|2127.78|2126.28|2128.01|2126.51|2127.55|2126.05|0
1645500210000|2022-02-22 03:23:30|2127.77|2126.27|2127.55|2126.05|2127.77|2126.27|2127.31|2125.81|0
1645500220000|2022-02-22 03:23:40|2127.54|2126.04|2127.65|2126.15|2127.65|2126.15|2127.31|2125.81|0
1645500230000|2022-02-22 03:23:50|2127.61|2126.11|2127.78|2126.28|2127.78|2126.28|2127.55|2126.05|0
1645500240000|2022-02-22 03:24:00|2127.74|2126.24|2127.31|2125.81|2127.74|2126.24|2127.31|2125.81|0
1645500250000|2022-02-22 03:24:10|2127.39|2125.89|2127.78|2126.28|2127.78|2126.28|2127.39|2125.89|0
1645500260000|2022-02-22 03:24:20|2127.86|2126.36|2128.25|2126.75|2128.25|2126.75|2127.86|2126.36|0
1645500270000|2022-02-22 03:24:30|2128.17|2126.67|2127.78|2126.28|2128.17|2126.67|2127.78|2126.28|0
1645500280000|2022-02-22 03:24:40|2127.86|2126.36|2128.01|2126.51|2128.01|2126.51|2127.86|2126.36|0
1645500290000|2022-02-22 03:24:50|2127.93|2126.43|2127.54|2126.04|2127.93|2126.43|2127.54|2126.04|0
1645500300000|2022-02-22 03:25:00|2127.55|2126.05|2127.88|2126.38|2128.01|2126.51|2127.55|2126.05|0
1645500310000|2022-02-22 03:25:10|2127.92|2126.42|2128.01|2126.51|2128.11|2126.61|2127.92|2126.42|0
1645500320000|2022-02-22 03:25:20|2128.05|2126.55|2127.07|2125.57|2128.11|2126.61|2127.07|2125.57|0
1645500330000|2022-02-22 03:25:30|2127.3|2125.8|2127.4|2125.9|2127.54|2126.04|2127.3|2125.8|0
1645500340000|2022-02-22 03:25:40|2127.44|2125.94|2127.4|2125.9|2127.54|2126.04|2127.4|2125.9|0
1645500350000|2022-02-22 03:25:50|2127.44|2125.94|2127.17|2125.67|2127.54|2126.04|2127.07|2125.57|0
1645500360000|2022-02-22 03:26:00|2127.3|2125.8|2126.94|2125.44|2127.3|2125.8|2126.94|2125.44|0
1645500370000|2022-02-22 03:26:10|2126.98|2125.48|2126.94|2125.44|2127.07|2125.57|2126.94|2125.44|0
1645500380000|2022-02-22 03:26:20|2126.98|2125.48|2127.07|2125.57|2127.07|2125.57|2126.94|2125.44|0
1645500390000|2022-02-22 03:26:30|2127.03|2125.53|2126.94|2125.44|2127.03|2125.53|2126.94|2125.44|0
1645500400000|2022-02-22 03:26:40|2126.9|2125.4|2126.61|2125.11|2126.9|2125.4|2126.61|2125.11|0
1645500420000|2022-02-22 03:27:00|2126.49|2124.99|2126.25|2124.75|2126.49|2124.99|2125.91|2124.41|0
1645500430000|2022-02-22 03:27:10|2126.29|2124.79|2126.15|2124.65|2126.38|2124.88|2126.15|2124.65|0
1645500450000|2022-02-22 03:27:30|2126.25|2124.75|2126.25|2124.75|2126.25|2124.75|2126.25|2124.75|0
1645500460000|2022-02-22 03:27:40|2126.15|2124.65|2125.91|2124.41|2126.15|2124.65|2125.91|2124.41|0
1645500470000|2022-02-22 03:27:50|2125.95|2124.45|2125.45|2123.95|2126.01|2124.51|2125.45|2123.95|0
1645500480000|2022-02-22 03:28:00|2125.21|2123.71|2125.08|2123.58|2125.22|2123.72|2125.08|2123.58|0
1645500490000|2022-02-22 03:28:10|2125.12|2123.62|2125.08|2123.58|2125.45|2123.95|2125.08|2123.58|0
1645500500000|2022-02-22 03:28:20|2125.12|2123.62|2125.08|2123.58|2125.22|2123.72|2124.98|2123.48|0
1645500510000|2022-02-22 03:28:30|2125.12|2123.62|2124.98|2123.48|2125.21|2123.71|2124.98|2123.48|0
1645500520000|2022-02-22 03:28:40|2125.08|2123.58|2124.98|2123.48|2125.08|2123.58|2124.98|2123.48|0
1645500530000|2022-02-22 03:28:50|2125.08|2123.58|2124.98|2123.48|2125.08|2123.58|2124.98|2123.48|0
1645500540000|2022-02-22 03:29:00|2125.02|2123.52|2125.21|2123.71|2125.22|2123.72|2125.02|2123.52|0
1645500550000|2022-02-22 03:29:10|2125.22|2123.72|2125.45|2123.95|2125.45|2123.95|2125.22|2123.72|0
1645500560000|2022-02-22 03:29:20|2125.49|2123.99|2125.45|2123.95|2125.55|2124.05|2125.45|2123.95|0
1645500580000|2022-02-22 03:29:40|2125.49|2123.99|2125.45|2123.95|2125.68|2124.18|2125.45|2123.95|0
1645500590000|2022-02-22 03:29:50|2125.37|2123.87|2125.22|2123.72|2125.37|2123.87|2125.22|2123.72|0
1645500600000|2022-02-22 03:30:00|2125.14|2123.64|2124.75|2123.25|2125.14|2123.64|2124.75|2123.25|0
1645500610000|2022-02-22 03:30:10|2124.83|2123.33|2123.36|2121.86|2124.98|2123.48|2123.36|2121.86|0
1645500620000|2022-02-22 03:30:20|2123.28|2121.78|2123.36|2121.86|2123.59|2122.09|2123.12|2121.62|0
1645500630000|2022-02-22 03:30:30|2123.4|2121.9|2124.52|2123.02|2124.52|2123.02|2123.4|2121.9|0
1645500640000|2022-02-22 03:30:40|2124.56|2123.06|2125.22|2123.72|2125.22|2123.72|2124.56|2123.06|0
1645500650000|2022-02-22 03:30:50|2125.26|2123.76|2125.32|2123.82|2125.32|2123.82|2125.26|2123.76|0
1645500660000|2022-02-22 03:31:00|2125.28|2123.78|2125.22|2123.72|2125.28|2123.78|2124.99|2123.49|0
1645500670000|2022-02-22 03:31:10|2125.26|2123.76|2124.98|2123.48|2125.32|2123.82|2124.75|2123.25|0
1645500680000|2022-02-22 03:31:20|2125.14|2123.64|2125.08|2123.58|2125.45|2123.95|2125.08|2123.58|0
1645500690000|2022-02-22 03:31:30|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|2124.85|2123.35|0
1645500700000|2022-02-22 03:31:40|2125.06|2123.56|2124.89|2123.39|2125.21|2123.71|2124.85|2123.35|0
1645500710000|2022-02-22 03:31:50|2124.98|2123.48|2125.09|2123.59|2125.32|2123.82|2124.85|2123.35|0
1645500720000|2022-02-22 03:32:00|2125.08|2123.58|2124.85|2123.35|2125.09|2123.59|2124.75|2123.25|0
1645500730000|2022-02-22 03:32:10|2124.81|2123.31|2124.05|2122.55|2124.98|2123.48|2124.05|2122.55|0
1645500740000|2022-02-22 03:32:20|2124.06|2122.56|2123.36|2121.86|2124.39|2122.89|2123.36|2121.86|0
1645500750000|2022-02-22 03:32:30|2123.28|2121.78|2123.82|2122.32|2123.83|2122.33|2123.13|2121.63|0
1645500760000|2022-02-22 03:32:40|2123.79|2122.29|2123.36|2121.86|2123.83|2122.33|2123.23|2121.73|0
1645500770000|2022-02-22 03:32:50|2123.32|2121.82|2123.23|2121.73|2123.32|2121.82|2123.23|2121.73|0
1645500780000|2022-02-22 03:33:00|2123.27|2121.77|2123.36|2121.86|2123.59|2122.09|2123.23|2121.73|0
1645500810000|2022-02-22 03:33:30|2123.28|2121.78|2122.9|2121.4|2123.28|2121.78|2122.77|2121.27|0
1645500820000|2022-02-22 03:33:40|2122.94|2121.44|2122.53|2121.03|2123|2121.5|2122.53|2121.03|0
1645500830000|2022-02-22 03:33:50|2122.57|2121.07|2122.43|2120.93|2122.67|2121.17|2122.43|2120.93|0
1645500840000|2022-02-22 03:34:00|2122.44|2120.94|2122.53|2121.03|2122.67|2121.17|2122.44|2120.94|0
1645500850000|2022-02-22 03:34:10|2122.43|2120.93|2122.66|2121.16|2122.66|2121.16|2122.07|2120.57|0
1645500860000|2022-02-22 03:34:20|2122.63|2121.13|2122.53|2121.03|2122.66|2121.16|2122.43|2120.93|0
1645500870000|2022-02-22 03:34:30|2122.49|2120.99|2122.43|2120.93|2122.66|2121.16|2122.43|2120.93|0
1645500880000|2022-02-22 03:34:40|2122.51|2121.01|2122.76|2121.26|2122.76|2121.26|2122.51|2121.01|0
1645500900000|2022-02-22 03:35:00|2122.8|2121.3|2122.76|2121.26|2122.9|2121.4|2122.53|2121.03|0
1645500910000|2022-02-22 03:35:10|2122.84|2121.34|2122.95|2121.45|2123|2121.5|2122.84|2121.34|0
1645500920000|2022-02-22 03:35:20|2122.96|2121.46|2123.09|2121.59|2123.09|2121.59|2122.96|2121.46|0
1645500930000|2022-02-22 03:35:30|2123.08|2121.58|2122.95|2121.45|2123.09|2121.59|2122.72|2121.22|0
1645500940000|2022-02-22 03:35:40|2122.92|2121.42|2122.39|2120.89|2122.92|2121.42|2121.93|2120.43|0
1645500950000|2022-02-22 03:35:50|2122.43|2120.93|2122.62|2121.12|2122.72|2121.22|2122.39|2120.89|0
1645500960000|2022-02-22 03:36:00|2122.54|2121.04|2122.62|2121.12|2122.72|2121.22|2122.39|2120.89|0
1645500970000|2022-02-22 03:36:10|2122.39|2120.89|2122.16|2120.66|2122.39|2120.89|2122.16|2120.66|0
1645500980000|2022-02-22 03:36:20|2122.2|2120.7|2122.39|2120.89|2122.39|2120.89|2122.16|2120.66|0
1645500990000|2022-02-22 03:36:30|2122.47|2120.97|2122.85|2121.35|2122.85|2121.35|2122.39|2120.89|0
1645501000000|2022-02-22 03:36:40|2122.62|2121.12|2122.62|2121.12|2122.62|2121.12|2122.62|2121.12|0
1645501010000|2022-02-22 03:36:50|2122.66|2121.16|2122.85|2121.35|2122.95|2121.45|2122.66|2121.16|0
1645501020000|2022-02-22 03:37:00|2122.93|2121.43|2122.85|2121.35|2123.08|2121.58|2122.85|2121.35|0
1645501040000|2022-02-22 03:37:20|2123.32|2121.82|2123.32|2121.82|2123.32|2121.82|2123.32|2121.82|0
1645501050000|2022-02-22 03:37:30|2123.24|2121.74|2123.24|2121.74|2123.24|2121.74|2123.24|2121.74|0
1645501060000|2022-02-22 03:37:40|2123.09|2121.59|2123.08|2121.58|2123.32|2121.82|2122.85|2121.35|0
1645501070000|2022-02-22 03:37:50|2123.04|2121.54|2122.85|2121.35|2123.04|2121.54|2122.85|2121.35|0
1645501080000|2022-02-22 03:38:00|2122.89|2121.39|2123.32|2121.82|2123.32|2121.82|2122.89|2121.39|0
1645501090000|2022-02-22 03:38:10|2123.36|2121.86|2123.55|2122.05|2123.65|2122.15|2123.36|2121.86|0
1645501100000|2022-02-22 03:38:20|2123.47|2121.97|2123.32|2121.82|2123.47|2121.97|2123.18|2121.68|0
1645501110000|2022-02-22 03:38:30|2123.36|2121.86|2123.42|2121.92|2123.55|2122.05|2123.36|2121.86|0
1645501120000|2022-02-22 03:38:40|2123.41|2121.91|2123.35|2121.85|2123.41|2121.91|2123.31|2121.81|0
1645501130000|2022-02-22 03:38:50|2123.41|2121.91|2123.41|2121.91|2123.41|2121.91|2123.41|2121.91|0
1645501140000|2022-02-22 03:39:00|2123.42|2121.92|2123.31|2121.81|2123.42|2121.92|2123.18|2121.68|0
1645501150000|2022-02-22 03:39:10|2123.24|2121.74|2123.08|2121.58|2123.24|2121.74|2122.95|2121.45|0
1645501160000|2022-02-22 03:39:20|2122.95|2121.45|2122.95|2121.45|2122.95|2121.45|2122.95|2121.45|0
1645501170000|2022-02-22 03:39:30|2122.91|2121.41|2122.85|2121.35|2122.95|2121.45|2122.85|2121.35|0
1645501180000|2022-02-22 03:39:40|2122.93|2121.43|2123.18|2121.68|2123.32|2121.82|2122.93|2121.43|0
1645501190000|2022-02-22 03:39:50|2123.22|2121.72|2123.55|2122.05|2123.55|2122.05|2123.22|2121.72|0
1645501200000|2022-02-22 03:40:00|2123.59|2122.09|2123.65|2122.15|2123.65|2122.15|2123.42|2121.92|0
1645501210000|2022-02-22 03:40:10|2123.61|2122.11|2123.55|2122.05|2123.61|2122.11|2123.55|2122.05|0
1645501220000|2022-02-22 03:40:20|2123.42|2121.92|2123.32|2121.82|2123.42|2121.92|2123.18|2121.68|0
1645501230000|2022-02-22 03:40:30|2123.18|2121.68|2123.55|2122.05|2123.65|2122.15|2123.18|2121.68|0
1645501240000|2022-02-22 03:40:40|2123.49|2121.99|2123.26|2121.76|2123.49|2121.99|2123.26|2121.76|0
1645501250000|2022-02-22 03:40:50|2123.36|2121.86|2123.59|2122.09|2123.59|2122.09|2123.36|2121.86|0
1645501260000|2022-02-22 03:41:00|2123.55|2122.05|2123.26|2121.76|2123.55|2122.05|2123.26|2121.76|0
1645501270000|2022-02-22 03:41:10|2123.34|2121.84|2123.72|2122.22|2123.82|2122.32|2123.34|2121.84|0
1645501280000|2022-02-22 03:41:20|2123.59|2122.09|2123.82|2122.32|2123.82|2122.32|2123.59|2122.09|0
1645501290000|2022-02-22 03:41:30|2123.83|2122.33|2123.82|2122.32|2123.83|2122.33|2123.82|2122.32|0
1645501300000|2022-02-22 03:41:40|2123.86|2122.36|2123.96|2122.46|2123.96|2122.46|2123.83|2122.33|0
1645501310000|2022-02-22 03:41:50|2124.06|2122.56|2124.06|2122.56|2124.19|2122.69|2123.96|2122.46|0
1645501320000|2022-02-22 03:42:00|2124.1|2122.6|2124.42|2122.92|2124.42|2122.92|2123.83|2122.33|0
1645501330000|2022-02-22 03:42:10|2124.43|2122.93|2124.42|2122.92|2124.89|2123.39|2124.42|2122.92|0
1645501340000|2022-02-22 03:42:20|2124.46|2122.96|2124.42|2122.92|2124.66|2123.16|2124.29|2122.79|0
1645501350000|2022-02-22 03:42:30|2124.38|2122.88|2124.76|2123.26|2124.76|2123.26|2124.29|2122.79|0
1645501360000|2022-02-22 03:42:40|2124.89|2123.39|2125.12|2123.62|2125.35|2123.85|2124.89|2123.39|0
1645501370000|2022-02-22 03:42:50|2125.2|2123.7|2125.35|2123.85|2125.35|2123.85|2125.12|2123.62|0
1645501380000|2022-02-22 03:43:00|2125.32|2123.82|2124.96|2123.46|2125.32|2123.82|2124.86|2123.36|0
1645501390000|2022-02-22 03:43:10|2124.92|2123.42|2124.73|2123.23|2124.92|2123.42|2124.73|2123.23|0
1645501400000|2022-02-22 03:43:20|2124.69|2123.19|2124.59|2123.09|2124.69|2123.19|2124.39|2122.89|0
1645501410000|2022-02-22 03:43:30|2124.49|2122.99|2124.82|2123.32|2124.86|2123.36|2124.39|2122.89|0
1645501420000|2022-02-22 03:43:40|2124.73|2123.23|2124.73|2123.23|2125.09|2123.59|2124.63|2123.13|0
1645501430000|2022-02-22 03:43:50|2124.76|2123.26|2124.86|2123.36|2124.86|2123.36|2124.73|2123.23|0
1645501440000|2022-02-22 03:44:00|2124.82|2123.32|2124.86|2123.36|2125.19|2123.69|2124.73|2123.23|0
1645501450000|2022-02-22 03:44:10|2124.9|2123.4|2124.96|2123.46|2124.96|2123.46|2124.86|2123.36|0
1645501460000|2022-02-22 03:44:20|2125.09|2123.59|2125.33|2123.83|2125.33|2123.83|2125.09|2123.59|0
1645501470000|2022-02-22 03:44:30|2125.32|2123.82|2125.56|2124.06|2125.56|2124.06|2125.32|2123.82|0
1645501480000|2022-02-22 03:44:40|2125.52|2124.02|2125.42|2123.92|2125.52|2124.02|2125.19|2123.69|0
1645501490000|2022-02-22 03:44:50|2125.43|2123.93|2125.56|2124.06|2125.56|2124.06|2125.42|2123.92|0
1645501500000|2022-02-22 03:45:00|2125.55|2124.05|2125.79|2124.29|2125.79|2124.29|2125.09|2123.59|0
1645501510000|2022-02-22 03:45:10|2125.75|2124.25|2125.89|2124.39|2125.89|2124.39|2125.66|2124.16|0
1645501520000|2022-02-22 03:45:20|2125.85|2124.35|2125.43|2123.93|2125.85|2124.35|2125.43|2123.93|0
1645501530000|2022-02-22 03:45:30|2125.46|2123.96|2125.42|2123.92|2125.56|2124.06|2125.42|2123.92|0
1645501540000|2022-02-22 03:45:40|2125.43|2123.93|2125.56|2124.06|2125.56|2124.06|2125.42|2123.92|0
1645501550000|2022-02-22 03:45:50|2125.55|2124.05|2125.32|2123.82|2125.55|2124.05|2125.32|2123.82|0
1645501560000|2022-02-22 03:46:00|2125.42|2123.92|2125.56|2124.06|2125.79|2124.29|2125.32|2123.82|0
1645501570000|2022-02-22 03:46:10|2125.6|2124.1|2125.56|2124.06|2125.79|2124.29|2125.56|2124.06|0
1645501580000|2022-02-22 03:46:20|2125.59|2124.09|2125.79|2124.29|2125.79|2124.29|2125.59|2124.09|0
1645501590000|2022-02-22 03:46:30|2125.75|2124.25|2125.42|2123.92|2125.75|2124.25|2125.42|2123.92|0
1645501600000|2022-02-22 03:46:40|2125.39|2123.89|2125.42|2123.92|2125.42|2123.92|2125.32|2123.82|0
1645501610000|2022-02-22 03:46:50|2125.32|2123.82|2125.66|2124.16|2125.66|2124.16|2125.32|2123.82|0
1645501620000|2022-02-22 03:47:00|2125.62|2124.12|2125.55|2124.05|2125.62|2124.12|2125.42|2123.92|0
1645501630000|2022-02-22 03:47:10|2125.59|2124.09|2125.42|2123.92|2125.66|2124.16|2125.42|2123.92|0
1645501640000|2022-02-22 03:47:20|2125.46|2123.96|2125.55|2124.05|2125.55|2124.05|2125.42|2123.92|0
1645501650000|2022-02-22 03:47:30|2125.65|2124.15|2125.55|2124.05|2125.65|2124.15|2125.32|2123.82|0
1645501660000|2022-02-22 03:47:40|2125.52|2124.02|2125.56|2124.06|2125.56|2124.06|2125.42|2123.92|0
1645501670000|2022-02-22 03:47:50|2125.55|2124.05|2125.32|2123.82|2125.55|2124.05|2125.32|2123.82|0
1645501680000|2022-02-22 03:48:00|2125.28|2123.78|2125.19|2123.69|2125.28|2123.78|2125.19|2123.69|0
1645501690000|2022-02-22 03:48:10|2125.15|2123.65|2125.09|2123.59|2125.15|2123.65|2125.09|2123.59|0
1645501700000|2022-02-22 03:48:20|2125.17|2123.67|2125.32|2123.82|2125.32|2123.82|2125.17|2123.67|0
1645501710000|2022-02-22 03:48:30|2125.28|2123.78|2125.19|2123.69|2125.28|2123.78|2125.19|2123.69|0
1645501720000|2022-02-22 03:48:40|2125.23|2123.73|2125.19|2123.69|2125.32|2123.82|2125.19|2123.69|0
1645501730000|2022-02-22 03:48:50|2125.23|2123.73|2125.66|2124.16|2125.66|2124.16|2125.23|2123.73|0
1645501740000|2022-02-22 03:49:00|2125.62|2124.12|2124.63|2123.13|2125.79|2124.29|2124.63|2123.13|0
1645501750000|2022-02-22 03:49:10|2124.71|2123.21|2124.96|2123.46|2124.96|2123.46|2124.71|2123.21|0
1645501760000|2022-02-22 03:49:20|2124.92|2123.42|2124.86|2123.36|2124.92|2123.42|2124.86|2123.36|0
1645501770000|2022-02-22 03:49:30|2124.82|2123.32|2124.63|2123.13|2124.82|2123.32|2124.63|2123.13|0
1645501780000|2022-02-22 03:49:40|2124.71|2123.21|2125.09|2123.59|2125.19|2123.69|2124.71|2123.21|0
1645501790000|2022-02-22 03:49:50|2125.13|2123.63|2125.19|2123.69|2125.19|2123.69|2125.13|2123.63|0
1645501800000|2022-02-22 03:50:00|2125.15|2123.65|2125.09|2123.59|2125.15|2123.65|2124.96|2123.46|0
1645501810000|2022-02-22 03:50:10|2125.17|2123.67|2125.09|2123.59|2125.32|2123.82|2124.86|2123.36|0
1645501820000|2022-02-22 03:50:20|2125.02|2123.52|2125.43|2123.93|2125.43|2123.93|2124.86|2123.36|0
1645501830000|2022-02-22 03:50:30|2125.33|2123.83|2125.19|2123.69|2125.33|2123.83|2125.19|2123.69|0
1645501840000|2022-02-22 03:50:40|2125.09|2123.59|2125.33|2123.83|2125.33|2123.83|2125.09|2123.59|0
1645501850000|2022-02-22 03:50:50|2125.29|2123.79|2125.19|2123.69|2125.29|2123.79|2125.19|2123.69|0
1645501860000|2022-02-22 03:51:00|2125.2|2123.7|2125.18|2123.68|2125.2|2123.7|2124.86|2123.36|0
1645501870000|2022-02-22 03:51:10|2125.15|2123.65|2124.89|2123.39|2125.15|2123.65|2124.85|2123.35|0
1645501880000|2022-02-22 03:51:20|2124.95|2123.45|2124.85|2123.35|2124.95|2123.45|2124.72|2123.22|0
1645501890000|2022-02-22 03:51:30|2124.95|2123.45|2125.19|2123.69|2125.19|2123.69|2124.95|2123.45|0
1645501900000|2022-02-22 03:51:40|2125.23|2123.73|2125.19|2123.69|2125.32|2123.82|2125.19|2123.69|0
1645501910000|2022-02-22 03:51:50|2125.23|2123.73|2125.42|2123.92|2125.55|2124.05|2125.23|2123.73|0
1645501920000|2022-02-22 03:52:00|2125.39|2123.89|2125.42|2123.92|2125.42|2123.92|2125.19|2123.69|0
1645501930000|2022-02-22 03:52:10|2125.55|2124.05|2125.42|2123.92|2125.56|2124.06|2125.42|2123.92|0
1645501940000|2022-02-22 03:52:20|2125.39|2123.89|2125.32|2123.82|2125.43|2123.93|2125.32|2123.82|0
1645501950000|2022-02-22 03:52:30|2125.33|2123.83|2125.43|2123.93|2125.43|2123.93|2125.32|2123.82|0
1645501960000|2022-02-22 03:52:40|2125.42|2123.92|2125.43|2123.93|2125.66|2124.16|2125.32|2123.82|0
1645501970000|2022-02-22 03:52:50|2125.47|2123.97|2125.2|2123.7|2125.56|2124.06|2125.19|2123.69|0
1645501980000|2022-02-22 03:53:00|2125.19|2123.69|2125.2|2123.7|2125.33|2123.83|2125.09|2123.59|0
1645501990000|2022-02-22 03:53:10|2125.16|2123.66|2125.1|2123.6|2125.16|2123.66|2125.09|2123.59|0
1645502000000|2022-02-22 03:53:20|2125.17|2123.67|2125.19|2123.69|2125.33|2123.83|2125.17|2123.67|0
1645502010000|2022-02-22 03:53:30|2125.2|2123.7|2124.96|2123.46|2125.2|2123.7|2124.96|2123.46|0
1645502020000|2022-02-22 03:53:40|2125|2123.5|2124.96|2123.46|2125.09|2123.59|2124.96|2123.46|0
1645502030000|2022-02-22 03:53:50|2125|2123.5|2125.43|2123.93|2125.66|2124.16|2125|2123.5|0
1645502040000|2022-02-22 03:54:00|2125.39|2123.89|2125.56|2124.06|2125.56|2124.06|2125.33|2123.83|0
1645502050000|2022-02-22 03:54:10|2125.6|2124.1|2125.33|2123.83|2125.66|2124.16|2125.33|2123.83|0
1645502060000|2022-02-22 03:54:20|2125.32|2123.82|2125.23|2123.73|2125.32|2123.82|2124.86|2123.36|0
1645502070000|2022-02-22 03:54:30|2125.33|2123.83|2125.09|2123.59|2125.33|2123.83|2125.09|2123.59|0
1645502080000|2022-02-22 03:54:40|2125.05|2123.55|2124.96|2123.46|2125.32|2123.82|2124.96|2123.46|0
1645502090000|2022-02-22 03:54:50|2125|2123.5|2125.09|2123.59|2125.09|2123.59|2125|2123.5|0
1645502100000|2022-02-22 03:55:00|2125.05|2123.55|2124.96|2123.46|2125.09|2123.59|2124.73|2123.23|0
1645502110000|2022-02-22 03:55:10|2125|2123.5|2124.96|2123.46|2125.09|2123.59|2124.85|2123.35|0
1645502120000|2022-02-22 03:55:20|2125|2123.5|2125.09|2123.59|2125.09|2123.59|2125|2123.5|0
1645502130000|2022-02-22 03:55:30|2125.13|2123.63|2125.19|2123.69|2125.19|2123.69|2125.13|2123.63|0
1645502140000|2022-02-22 03:55:40|2125.23|2123.73|2125.55|2124.05|2125.55|2124.05|2125.23|2123.73|0
1645502150000|2022-02-22 03:55:50|2125.78|2124.28|2125.55|2124.05|2125.78|2124.28|2125.55|2124.05|0
1645502160000|2022-02-22 03:56:00|2125.59|2124.09|2125.55|2124.05|2125.65|2124.15|2125.55|2124.05|0
1645502170000|2022-02-22 03:56:10|2125.59|2124.09|2125.78|2124.28|2125.78|2124.28|2125.59|2124.09|0
1645502190000|2022-02-22 03:56:30|2125.7|2124.2|2125.55|2124.05|2125.7|2124.2|2125.55|2124.05|0
1645502200000|2022-02-22 03:56:40|2125.63|2124.13|2125.78|2124.28|2125.88|2124.38|2125.63|2124.13|0
1645502210000|2022-02-22 03:56:50|2125.74|2124.24|2125.78|2124.28|2125.78|2124.28|2125.65|2124.15|0
1645502220000|2022-02-22 03:57:00|2125.79|2124.29|2125.64|2124.14|2125.89|2124.39|2125.64|2124.14|0
1645502230000|2022-02-22 03:57:10|2125.68|2124.18|2125.64|2124.14|2125.77|2124.27|2125.54|2124.04|0
1645502240000|2022-02-22 03:57:20|2125.54|2124.04|2125.54|2124.04|2125.64|2124.14|2125.54|2124.04|0
1645502250000|2022-02-22 03:57:30|2125.58|2124.08|2125.54|2124.04|2125.64|2124.14|2125.54|2124.04|0
1645502260000|2022-02-22 03:57:40|2125.64|2124.14|2125.77|2124.27|2125.77|2124.27|2125.64|2124.14|0
1645502270000|2022-02-22 03:57:50|2125.81|2124.31|2125.87|2124.37|2125.87|2124.37|2125.81|2124.31|0
1645502280000|2022-02-22 03:58:00|2125.91|2124.41|2126.01|2124.51|2126.01|2124.51|2125.91|2124.41|0
1645502290000|2022-02-22 03:58:10|2126.03|2124.53|2125.66|2124.16|2126.03|2124.53|2125.66|2124.16|0
1645502300000|2022-02-22 03:58:20|2125.7|2124.2|2125.8|2124.3|2125.8|2124.3|2125.7|2124.2|0
1645502310000|2022-02-22 03:58:30|2125.76|2124.26|2125.8|2124.3|2125.8|2124.3|2125.56|2124.06|0
1645502320000|2022-02-22 03:58:40|2125.76|2124.26|2125.56|2124.06|2125.8|2124.3|2125.56|2124.06|0
1645502330000|2022-02-22 03:58:50|2125.1|2123.6|2125.1|2123.6|2125.33|2123.83|2125.1|2123.6|0
1645502340000|2022-02-22 03:59:00|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|2125.2|2123.7|0
1645502350000|2022-02-22 03:59:10|2125.33|2123.83|2125.33|2123.83|2125.34|2123.84|2125.33|2123.83|0
1645502360000|2022-02-22 03:59:20|2125.26|2123.76|2125.1|2123.6|2125.26|2123.76|2125.1|2123.6|0
1645502400000|2022-02-22 04:00:00|2125.14|2123.64|2125.44|2123.94|2125.44|2123.94|2125.14|2123.64|0
1645502410000|2022-02-22 04:00:10|2125.57|2124.07|2126.97|2125.47|2126.97|2125.47|2125.57|2124.07|0
1645502420000|2022-02-22 04:00:20|2127.05|2125.55|2127.67|2126.17|2127.67|2126.17|2127.05|2125.55|0
1645502430000|2022-02-22 04:00:30|2127.68|2126.18|2128.23|2126.73|2128.38|2126.88|2127.67|2126.17|0
1645502440000|2022-02-22 04:00:40|2128.13|2126.63|2127.93|2126.43|2128.37|2126.87|2127.79|2126.29|0
1645502450000|2022-02-22 04:00:50|2127.89|2126.39|2127.93|2126.43|2127.93|2126.43|2127.69|2126.19|0
1645502460000|2022-02-22 04:01:00|2127.92|2126.42|2128.14|2126.64|2128.38|2126.88|2127.92|2126.42|0
1645502470000|2022-02-22 04:01:10|2128.11|2126.61|2128.71|2127.21|2128.71|2127.21|2128.01|2126.51|0
1645502480000|2022-02-22 04:01:20|2128.75|2127.25|2129.18|2127.68|2129.31|2127.81|2128.75|2127.25|0
1645502490000|2022-02-22 04:01:30|2129.17|2127.67|2128.61|2127.11|2129.17|2127.67|2128.61|2127.11|0
1645502500000|2022-02-22 04:01:40|2128.85|2127.35|2128.71|2127.21|2128.85|2127.35|2128.61|2127.11|0
1645502510000|2022-02-22 04:01:50|2128.75|2127.25|2128.7|2127.2|2128.85|2127.35|2128.7|2127.2|0
1645502520000|2022-02-22 04:02:00|2128.83|2127.33|2128.71|2127.21|2128.84|2127.34|2128.7|2127.2|0
1645502530000|2022-02-22 04:02:10|2128.67|2127.17|2128.7|2127.2|2128.84|2127.34|2128.24|2126.74|0
1645502540000|2022-02-22 04:02:20|2128.83|2127.33|2128.7|2127.2|2128.84|2127.34|2128.7|2127.2|0
1645502550000|2022-02-22 04:02:30|2128.74|2127.24|2128.83|2127.33|2128.83|2127.33|2128.7|2127.2|0
1645502560000|2022-02-22 04:02:40|2128.8|2127.3|2128.83|2127.33|2128.83|2127.33|2128.7|2127.2|0
1645502570000|2022-02-22 04:02:50|2128.79|2127.29|2128.7|2127.2|2128.79|2127.29|2128.7|2127.2|0
1645502580000|2022-02-22 04:03:00|2128.66|2127.16|2128|2126.5|2128.66|2127.16|2128|2126.5|0
1645502590000|2022-02-22 04:03:10|2127.9|2126.4|2127.77|2126.27|2127.9|2126.4|2127.77|2126.27|0
1645502600000|2022-02-22 04:03:20|2127.73|2126.23|2127.67|2126.17|2127.73|2126.23|2127.67|2126.17|0
1645502610000|2022-02-22 04:03:30|2127.59|2126.09|2127.44|2125.94|2127.59|2126.09|2127.44|2125.94|0
1645502630000|2022-02-22 04:03:50|2127.31|2125.81|2127.67|2126.17|2127.67|2126.17|2127.31|2125.81|0
1645502640000|2022-02-22 04:04:00|2127.63|2126.13|2127.31|2125.81|2127.67|2126.17|2126.97|2125.47|0
1645502650000|2022-02-22 04:04:10|2127.34|2125.84|2127.31|2125.81|2127.54|2126.04|2127.31|2125.81|0
1645502660000|2022-02-22 04:04:20|2127.35|2125.85|2127.54|2126.04|2127.54|2126.04|2127.31|2125.81|0
1645502670000|2022-02-22 04:04:30|2127.67|2126.17|2127.54|2126.04|2127.77|2126.27|2127.54|2126.04|0
1645502680000|2022-02-22 04:04:40|2127.5|2126|2127.44|2125.94|2127.5|2126|2127.44|2125.94|0
1645502700000|2022-02-22 04:05:00|2127.4|2125.9|2127.21|2125.71|2127.44|2125.94|2127.07|2125.57|0
1645502710000|2022-02-22 04:05:10|2127.32|2125.82|2127.54|2126.04|2127.54|2126.04|2127.32|2125.82|0
1645502720000|2022-02-22 04:05:20|2127.67|2126.17|2127.77|2126.27|2127.77|2126.27|2127.67|2126.17|0
1645502730000|2022-02-22 04:05:30|2127.91|2126.41|2127.67|2126.17|2127.91|2126.41|2127.54|2126.04|0
1645502740000|2022-02-22 04:05:40|2127.63|2126.13|2127.54|2126.04|2127.67|2126.17|2127.54|2126.04|0
1645502750000|2022-02-22 04:05:50|2127.67|2126.17|2127.54|2126.04|2127.67|2126.17|2127.54|2126.04|0
1645502760000|2022-02-22 04:06:00|2127.5|2126|2127.44|2125.94|2127.54|2126.04|2127.3|2125.8|0
1645502770000|2022-02-22 04:06:10|2127.4|2125.9|2127.44|2125.94|2127.44|2125.94|2127.31|2125.81|0
1645502780000|2022-02-22 04:06:20|2127.54|2126.04|2127.67|2126.17|2127.67|2126.17|2127.54|2126.04|0
1645502790000|2022-02-22 04:06:30|2127.71|2126.21|2127.77|2126.27|2127.77|2126.27|2127.71|2126.21|0
1645502800000|2022-02-22 04:06:40|2127.67|2126.17|2127.77|2126.27|2127.77|2126.27|2127.67|2126.17|0
1645502810000|2022-02-22 04:06:50|2127.78|2126.28|2127.68|2126.18|2127.78|2126.28|2127.68|2126.18|0
1645502820000|2022-02-22 04:07:00|2127.64|2126.14|2127.55|2126.05|2127.68|2126.18|2127.55|2126.05|0
1645502830000|2022-02-22 04:07:10|2127.59|2126.09|2127.68|2126.18|2127.68|2126.18|2127.59|2126.09|0
1645502840000|2022-02-22 04:07:20|2127.69|2126.19|2128.15|2126.65|2128.38|2126.88|2127.69|2126.19|0
1645502850000|2022-02-22 04:07:30|2128.02|2126.52|2128.02|2126.52|2128.15|2126.65|2128.02|2126.52|0
1645502860000|2022-02-22 04:07:40|2127.92|2126.42|2127.92|2126.42|2127.92|2126.42|2127.91|2126.41|0
1645502870000|2022-02-22 04:07:50|2127.84|2126.34|2127.68|2126.18|2127.84|2126.34|2127.68|2126.18|0
1645502890000|2022-02-22 04:08:10|2127.76|2126.26|2128.15|2126.65|2128.15|2126.65|2127.76|2126.26|0
1645502900000|2022-02-22 04:08:20|2128.22|2126.72|2128.61|2127.11|2128.61|2127.11|2128.22|2126.72|0
1645502920000|2022-02-22 04:08:40|2128.69|2127.19|2129.18|2127.68|2129.18|2127.68|2128.69|2127.19|0
1645502930000|2022-02-22 04:08:50|2129.14|2127.64|2129.18|2127.68|2129.31|2127.81|2129.08|2127.58|0
1645502940000|2022-02-22 04:09:00|2129.22|2127.72|2129.55|2128.05|2129.55|2128.05|2129.08|2127.58|0
1645502950000|2022-02-22 04:09:10|2129.78|2128.28|2129.88|2128.38|2130.02|2128.52|2129.78|2128.28|0
1645502960000|2022-02-22 04:09:20|2129.92|2128.42|2130.11|2128.61|2130.25|2128.75|2129.88|2128.38|0
1645502970000|2022-02-22 04:09:30|2130.08|2128.58|2130.25|2128.75|2130.25|2128.75|2130.01|2128.51|0
1645502980000|2022-02-22 04:09:40|2130.12|2128.62|2130.02|2128.52|2130.25|2128.75|2129.79|2128.29|0
1645502990000|2022-02-22 04:09:50|2129.98|2128.48|2129.56|2128.06|2129.98|2128.48|2129.56|2128.06|0
1645503000000|2022-02-22 04:10:00|2129.55|2128.05|2129.32|2127.82|2129.79|2128.29|2129.19|2127.69|0
1645503010000|2022-02-22 04:10:10|2129.29|2127.79|2129.09|2127.59|2129.29|2127.79|2129.09|2127.59|0
1645503020000|2022-02-22 04:10:20|2129.02|2127.52|2128.49|2126.99|2129.02|2127.52|2128.49|2126.99|0
1645503030000|2022-02-22 04:10:30|2128.45|2126.95|2128.26|2126.76|2128.62|2127.12|2128.26|2126.76|0
1645503040000|2022-02-22 04:10:40|2128.29|2126.79|2128.62|2127.12|2128.62|2127.12|2128.29|2126.79|0
1645503050000|2022-02-22 04:10:50|2128.7|2127.2|2128.85|2127.35|2128.85|2127.35|2128.7|2127.2|0
1645503060000|2022-02-22 04:11:00|2128.77|2127.27|2128.62|2127.12|2128.77|2127.27|2128.49|2126.99|0
1645503070000|2022-02-22 04:11:10|2128.58|2127.08|2128.49|2126.99|2128.58|2127.08|2128.49|2126.99|0
1645503080000|2022-02-22 04:11:20|2128.41|2126.91|2127.79|2126.29|2128.41|2126.91|2127.79|2126.29|0
1645503100000|2022-02-22 04:11:40|2127.83|2126.33|2128.26|2126.76|2128.26|2126.76|2127.83|2126.33|0
1645503110000|2022-02-22 04:11:50|2128.3|2126.8|2128.26|2126.76|2128.39|2126.89|2128.26|2126.76|0
1645503120000|2022-02-22 04:12:00|2128.3|2126.8|2128.03|2126.53|2128.39|2126.89|2128.03|2126.53|0
1645503130000|2022-02-22 04:12:10|2128.07|2126.57|2128.26|2126.76|2128.26|2126.76|2128.07|2126.57|0
1645503140000|2022-02-22 04:12:20|2128.22|2126.72|2128.26|2126.76|2128.39|2126.89|2128.16|2126.66|0
1645503150000|2022-02-22 04:12:30|2128.22|2126.72|2128.03|2126.53|2128.22|2126.72|2128.03|2126.53|0
1645503160000|2022-02-22 04:12:40|2127.95|2126.45|2127.8|2126.3|2127.95|2126.45|2127.8|2126.3|0
1645503190000|2022-02-22 04:13:10|2127.84|2126.34|2127.93|2126.43|2128.16|2126.66|2127.84|2126.34|0
1645503200000|2022-02-22 04:13:20|2128.01|2126.51|2128.17|2126.67|2128.17|2126.67|2128.01|2126.51|0
1645503210000|2022-02-22 04:13:30|2128.16|2126.66|2127.8|2126.3|2128.17|2126.67|2127.8|2126.3|0
1645503220000|2022-02-22 04:13:40|2127.7|2126.2|2127.7|2126.2|2127.7|2126.2|2127.47|2125.97|0
1645503230000|2022-02-22 04:13:50|2127.57|2126.07|2127.34|2125.84|2127.7|2126.2|2127.34|2125.84|0
1645503240000|2022-02-22 04:14:00|2127.3|2125.8|2127.11|2125.61|2127.3|2125.8|2127.11|2125.61|0
1645503250000|2022-02-22 04:14:10|2127.1|2125.6|2126.77|2125.27|2127.1|2125.6|2126.77|2125.27|0
1645503260000|2022-02-22 04:14:20|2126.85|2125.35|2127.01|2125.51|2127.01|2125.51|2126.85|2125.35|0
1645503270000|2022-02-22 04:14:30|2126.97|2125.47|2127|2125.5|2127.01|2125.51|2126.77|2125.27|0
1645503280000|2022-02-22 04:14:40|2127.01|2125.51|2127.24|2125.74|2127.24|2125.74|2127.01|2125.51|0
1645503290000|2022-02-22 04:14:50|2127.28|2125.78|2127.47|2125.97|2127.7|2126.2|2127.28|2125.78|0
1645503300000|2022-02-22 04:15:00|2127.55|2126.05|2127.8|2126.3|2127.8|2126.3|2127.55|2126.05|0
1645503310000|2022-02-22 04:15:10|2127.77|2126.27|2128.17|2126.67|2128.17|2126.67|2127.47|2125.97|0
1645503320000|2022-02-22 04:15:20|2128.09|2126.59|2127.94|2126.44|2128.09|2126.59|2127.81|2126.31|0
1645503330000|2022-02-22 04:15:30|2127.9|2126.4|2127.71|2126.21|2127.94|2126.44|2127.71|2126.21|0
1645503340000|2022-02-22 04:15:40|2127.75|2126.25|2127.81|2126.31|2127.94|2126.44|2127.75|2126.25|0
1645503350000|2022-02-22 04:15:50|2127.77|2126.27|2127.71|2126.21|2127.77|2126.27|2127.58|2126.08|0
1645503370000|2022-02-22 04:16:10|2127.67|2126.17|2127.47|2125.97|2127.71|2126.21|2127.34|2125.84|0
1645503380000|2022-02-22 04:16:20|2127.44|2125.94|2127.47|2125.97|2127.47|2125.97|2127.34|2125.84|0
1645503390000|2022-02-22 04:16:30|2127.43|2125.93|2127.34|2125.84|2127.43|2125.93|2127.24|2125.74|0
1645503400000|2022-02-22 04:16:40|2127.31|2125.81|2126.88|2125.38|2127.31|2125.81|2126.88|2125.38|0
1645503410000|2022-02-22 04:16:50|2126.84|2125.34|2126.88|2125.38|2126.88|2125.38|2126.78|2125.28|0
1645503420000|2022-02-22 04:17:00|2127.01|2125.51|2127.24|2125.74|2127.24|2125.74|2127.01|2125.51|0
1645503430000|2022-02-22 04:17:10|2127.13|2125.63|2126.78|2125.28|2127.13|2125.63|2126.78|2125.28|0
1645503440000|2022-02-22 04:17:20|2126.82|2125.32|2126.78|2125.28|2126.88|2125.38|2126.78|2125.28|0
1645503460000|2022-02-22 04:17:40|2127.01|2125.51|2126.77|2125.27|2127.01|2125.51|2126.77|2125.27|0
1645503480000|2022-02-22 04:18:00|2126.85|2125.35|2127.01|2125.51|2127.01|2125.51|2126.85|2125.35|0
1645503490000|2022-02-22 04:18:10|2127|2125.5|2127.01|2125.51|2127.01|2125.51|2127|2125.5|0
1645503500000|2022-02-22 04:18:20|2127.08|2125.58|2127.34|2125.84|2127.47|2125.97|2127.08|2125.58|0
1645503510000|2022-02-22 04:18:30|2127.38|2125.88|2127.34|2125.84|2127.47|2125.97|2127.34|2125.84|0
1645503520000|2022-02-22 04:18:40|2127.3|2125.8|2127.24|2125.74|2127.3|2125.8|2127.24|2125.74|0
1645503530000|2022-02-22 04:18:50|2127.28|2125.78|2127.47|2125.97|2127.47|2125.97|2127.28|2125.78|0
1645503540000|2022-02-22 04:19:00|2127.51|2126.01|2127.57|2126.07|2127.57|2126.07|2127.47|2125.97|0
1645503550000|2022-02-22 04:19:10|2127.53|2126.03|2127.34|2125.84|2127.53|2126.03|2127.34|2125.84|0
1645503560000|2022-02-22 04:19:20|2127.47|2125.97|2127.57|2126.07|2127.7|2126.2|2127.47|2125.97|0
1645503570000|2022-02-22 04:19:30|2127.53|2126.03|2127.93|2126.43|2128.03|2126.53|2127.47|2125.97|0
1645503580000|2022-02-22 04:19:40|2128.05|2126.55|2128.16|2126.66|2128.63|2127.13|2128.03|2126.53|0
1645503590000|2022-02-22 04:19:50|2128.17|2126.67|2127.89|2126.39|2128.17|2126.67|2127.8|2126.3|0
1645503600000|2022-02-22 04:20:00|2127.8|2126.3|2127.93|2126.43|2127.93|2126.43|2127.8|2126.3|0
1645503610000|2022-02-22 04:20:10|2127.86|2126.36|2128.03|2126.53|2128.03|2126.53|2127.7|2126.2|0
1645503620000|2022-02-22 04:20:20|2128.07|2126.57|2128.27|2126.77|2128.27|2126.77|2128.07|2126.57|0
1645503630000|2022-02-22 04:20:30|2128.26|2126.76|2128.17|2126.67|2128.27|2126.77|2128.16|2126.66|0
1645503640000|2022-02-22 04:20:40|2128.13|2126.63|2128.27|2126.77|2128.27|2126.77|2128.04|2126.54|0
1645503650000|2022-02-22 04:20:50|2128.23|2126.73|2128.17|2126.67|2128.23|2126.73|2127.81|2126.31|0
1645503660000|2022-02-22 04:21:00|2128.21|2126.71|2128.27|2126.77|2128.4|2126.9|2128.21|2126.71|0
1645503690000|2022-02-22 04:21:30|2128.23|2126.73|2128.17|2126.67|2128.23|2126.73|2128.03|2126.53|0
1645503700000|2022-02-22 04:21:40|2128.25|2126.75|2128.5|2127|2128.63|2127.13|2128.25|2126.75|0
1645503720000|2022-02-22 04:22:00|2128.46|2126.96|2128.27|2126.77|2128.46|2126.96|2128.27|2126.77|0
1645503730000|2022-02-22 04:22:10|2128.23|2126.73|2128.03|2126.53|2128.23|2126.73|2127.93|2126.43|0
1645503740000|2022-02-22 04:22:20|2128.07|2126.57|2128.16|2126.66|2128.16|2126.66|2128.07|2126.57|0
1645503750000|2022-02-22 04:22:30|2128.17|2126.67|2128.27|2126.77|2128.5|2127|2128.17|2126.67|0
1645503760000|2022-02-22 04:22:40|2128.23|2126.73|2128.26|2126.76|2128.26|2126.76|2128.16|2126.66|0
1645503770000|2022-02-22 04:22:50|2128.27|2126.77|2128.4|2126.9|2128.4|2126.9|2128.27|2126.77|0
1645503780000|2022-02-22 04:23:00|2128.48|2126.98|2128.5|2127|2128.73|2127.23|2128.48|2126.98|0
1645503790000|2022-02-22 04:23:10|2128.46|2126.96|2128.4|2126.9|2128.46|2126.96|2128.4|2126.9|0
1645503800000|2022-02-22 04:23:20|2128.36|2126.86|2128.03|2126.53|2128.36|2126.86|2128.03|2126.53|0
1645503810000|2022-02-22 04:23:30|2128.07|2126.57|2128.03|2126.53|2128.17|2126.67|2128.03|2126.53|0
1645503820000|2022-02-22 04:23:40|2128.15|2126.65|2128.73|2127.23|2128.73|2127.23|2128.15|2126.65|0
1645503830000|2022-02-22 04:23:50|2128.63|2127.13|2128.5|2127|2128.63|2127.13|2128.5|2127|0
1645503860000|2022-02-22 04:24:20|2128.63|2127.13|2128.86|2127.36|2128.86|2127.36|2128.63|2127.13|0
1645503870000|2022-02-22 04:24:30|2128.94|2127.44|2128.96|2127.46|2129.33|2127.83|2128.94|2127.44|0
1645503880000|2022-02-22 04:24:40|2128.92|2127.42|2128.86|2127.36|2129.09|2127.59|2128.72|2127.22|0
1645503900000|2022-02-22 04:25:00|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|0
1645503920000|2022-02-22 04:25:20|2128.86|2127.36|2128.96|2127.46|2128.96|2127.46|2128.86|2127.36|0
1645503940000|2022-02-22 04:25:40|2129|2127.5|2128.96|2127.46|2129.09|2127.59|2128.96|2127.46|0
1645503950000|2022-02-22 04:25:50|2129|2127.5|2129.19|2127.69|2129.19|2127.69|2129|2127.5|0
1645503960000|2022-02-22 04:26:00|2129.23|2127.73|2128.96|2127.46|2129.33|2127.83|2128.96|2127.46|0
1645503970000|2022-02-22 04:26:10|2128.97|2127.47|2128.96|2127.46|2129.33|2127.83|2128.96|2127.46|0
1645503980000|2022-02-22 04:26:20|2129|2127.5|2129.19|2127.69|2129.2|2127.7|2129|2127.5|0
1645503990000|2022-02-22 04:26:30|2129.2|2127.7|2129.33|2127.83|2129.33|2127.83|2129.2|2127.7|0
1645504000000|2022-02-22 04:26:40|2129.29|2127.79|2129.1|2127.6|2129.33|2127.83|2128.96|2127.46|0
1645504010000|2022-02-22 04:26:50|2129.09|2127.59|2129.33|2127.83|2129.33|2127.83|2129.09|2127.59|0
1645504020000|2022-02-22 04:27:00|2129.29|2127.79|2129.56|2128.06|2129.79|2128.29|2129.2|2127.7|0
1645504030000|2022-02-22 04:27:10|2129.44|2127.94|2129.19|2127.69|2129.44|2127.94|2129.19|2127.69|0
1645504040000|2022-02-22 04:27:20|2129.2|2127.7|2129.2|2127.7|2129.33|2127.83|2129.2|2127.7|0
1645504050000|2022-02-22 04:27:30|2129.12|2127.62|2128.97|2127.47|2129.12|2127.62|2128.97|2127.47|0
1645504060000|2022-02-22 04:27:40|2129.35|2127.85|2129.59|2128.09|2130.13|2128.63|2129.35|2127.85|0
1645504070000|2022-02-22 04:27:50|2129.46|2127.96|2129.92|2128.42|2129.92|2128.42|2129.46|2127.96|0
1645504080000|2022-02-22 04:28:00|2130|2128.5|2129.36|2127.86|2130.16|2128.66|2129.36|2127.86|0
1645504090000|2022-02-22 04:28:10|2129.4|2127.9|2129.36|2127.86|2129.59|2128.09|2129.23|2127.73|0
1645504100000|2022-02-22 04:28:20|2129.32|2127.82|2129.37|2127.87|2129.37|2127.87|2129.13|2127.63|0
1645504110000|2022-02-22 04:28:30|2129.36|2127.86|2129.36|2127.86|2129.36|2127.86|2129.36|2127.86|0
1645504120000|2022-02-22 04:28:40|2129.13|2127.63|2129.23|2127.73|2129.23|2127.73|2129.13|2127.63|0
1645504130000|2022-02-22 04:28:50|2129.19|2127.69|2129.36|2127.86|2129.59|2128.09|2129.13|2127.63|0
1645504140000|2022-02-22 04:29:00|2129.44|2127.94|2129.7|2128.2|2130.06|2128.56|2129.44|2127.94|0
1645504150000|2022-02-22 04:29:10|2129.73|2128.23|2129.83|2128.33|2129.83|2128.33|2129.7|2128.2|0
1645504160000|2022-02-22 04:29:20|2129.87|2128.37|2129.83|2128.33|2130.06|2128.56|2129.83|2128.33|0
1645504170000|2022-02-22 04:29:30|2129.87|2128.37|2130.06|2128.56|2130.06|2128.56|2129.87|2128.37|0
1645504180000|2022-02-22 04:29:40|2130.16|2128.66|2129.83|2128.33|2130.3|2128.8|2129.83|2128.33|0
1645504190000|2022-02-22 04:29:50|2129.75|2128.25|2129.6|2128.1|2129.75|2128.25|2129.59|2128.09|0
1645504200000|2022-02-22 04:30:00|2129.59|2128.09|2128.43|2126.93|2129.59|2128.09|2128.42|2126.92|0
1645504210000|2022-02-22 04:30:10|2128.5|2127|2128.89|2127.39|2128.89|2127.39|2128.5|2127|0
1645504220000|2022-02-22 04:30:20|2128.93|2127.43|2128.99|2127.49|2128.99|2127.49|2128.76|2127.26|0
1645504240000|2022-02-22 04:30:40|2129.03|2127.53|2129.12|2127.62|2129.23|2127.73|2128.99|2127.49|0
1645504250000|2022-02-22 04:30:50|2129.16|2127.66|2129.22|2127.72|2129.36|2127.86|2128.99|2127.49|0
1645504260000|2022-02-22 04:31:00|2129.26|2127.76|2128.99|2127.49|2129.36|2127.86|2128.99|2127.49|0
1645504270000|2022-02-22 04:31:10|2129.07|2127.57|2129.22|2127.72|2129.22|2127.72|2129.07|2127.57|0
1645504280000|2022-02-22 04:31:20|2129.18|2127.68|2129.22|2127.72|2129.35|2127.85|2128.99|2127.49|0
1645504290000|2022-02-22 04:31:30|2129.26|2127.76|2129.36|2127.86|2129.36|2127.86|2129.26|2127.76|0
1645504310000|2022-02-22 04:31:50|2129.32|2127.82|2129.12|2127.62|2129.36|2127.86|2129.12|2127.62|0
1645504320000|2022-02-22 04:32:00|2129.16|2127.66|2129.23|2127.73|2129.36|2127.86|2129.16|2127.66|0
1645504330000|2022-02-22 04:32:10|2129.26|2127.76|2129.36|2127.86|2129.36|2127.86|2129.26|2127.76|0
1645504370000|2022-02-22 04:32:50|2129.32|2127.82|2129.13|2127.63|2129.32|2127.82|2129.13|2127.63|0
1645504380000|2022-02-22 04:33:00|2129.21|2127.71|2128.67|2127.17|2129.36|2127.86|2128.67|2127.17|0
1645504390000|2022-02-22 04:33:10|2128.66|2127.16|2128.41|2126.91|2128.66|2127.16|2128.41|2126.91|0
1645504430000|2022-02-22 04:33:50|2128.42|2126.92|2128.88|2127.38|2128.88|2127.38|2128.42|2126.92|0
1645504450000|2022-02-22 04:34:10|2128.8|2127.3|2128.65|2127.15|2128.8|2127.3|2128.64|2127.14|0
1645504460000|2022-02-22 04:34:20|2128.64|2127.14|2128.65|2127.15|2128.65|2127.15|2128.64|2127.14|0
1645504470000|2022-02-22 04:34:30|2128.64|2127.14|2128.64|2127.14|2128.64|2127.14|2128.64|2127.14|0
1645504480000|2022-02-22 04:34:40|2128.65|2127.15|2128.64|2127.14|2128.65|2127.15|2128.64|2127.14|0
1645504490000|2022-02-22 04:34:50|2128.65|2127.15|2128.88|2127.38|2128.88|2127.38|2128.64|2127.14|0
1645504500000|2022-02-22 04:35:00|2128.8|2127.3|2129.21|2127.71|2129.34|2127.84|2128.65|2127.15|0
1645504510000|2022-02-22 04:35:10|2129.25|2127.75|2129.67|2128.17|2129.67|2128.17|2129.25|2127.75|0
1645504520000|2022-02-22 04:35:20|2129.63|2128.13|2129.34|2127.84|2129.63|2128.13|2129.34|2127.84|0
1645504530000|2022-02-22 04:35:30|2129.3|2127.8|2129.3|2127.8|2129.3|2127.8|2129.3|2127.8|0
1645504540000|2022-02-22 04:35:40|2129.21|2127.71|2129.21|2127.71|2129.21|2127.71|2129.1|2127.6|0
1645504560000|2022-02-22 04:36:00|2129.2|2127.7|2129.21|2127.71|2129.21|2127.71|2129.2|2127.7|0
1645504570000|2022-02-22 04:36:10|2129.17|2127.67|2128.74|2127.24|2129.17|2127.67|2128.74|2127.24|0
1645504590000|2022-02-22 04:36:30|2128.87|2127.37|2128.86|2127.36|2128.87|2127.37|2128.86|2127.36|0
1645504600000|2022-02-22 04:36:40|2128.84|2127.34|2128.94|2127.44|2129.07|2127.57|2128.84|2127.34|0
1645504610000|2022-02-22 04:36:50|2128.9|2127.4|2128.71|2127.21|2128.9|2127.4|2128.71|2127.21|0
1645504620000|2022-02-22 04:37:00|2128.75|2127.25|2128.71|2127.21|2128.84|2127.34|2128.71|2127.21|0
1645504670000|2022-02-22 04:37:50|2128.67|2127.17|2128.24|2126.74|2128.67|2127.17|2128.24|2126.74|0
1645504680000|2022-02-22 04:38:00|2128.25|2126.75|2128.38|2126.88|2128.38|2126.88|2128.25|2126.75|0
1645504690000|2022-02-22 04:38:10|2128.37|2126.87|2128.24|2126.74|2128.37|2126.87|2128.24|2126.74|0
1645504700000|2022-02-22 04:38:20|2128.28|2126.78|2128.24|2126.74|2128.37|2126.87|2128.24|2126.74|0
1645504710000|2022-02-22 04:38:30|2128.2|2126.7|2128.14|2126.64|2128.2|2126.7|2128.14|2126.64|0
1645504720000|2022-02-22 04:38:40|2128.1|2126.6|2128.01|2126.51|2128.1|2126.6|2128.01|2126.51|0
1645504730000|2022-02-22 04:38:50|2127.97|2126.47|2128.14|2126.64|2128.14|2126.64|2127.91|2126.41|0
1645504740000|2022-02-22 04:39:00|2128.24|2126.74|2128.01|2126.51|2128.24|2126.74|2128.01|2126.51|0
1645504750000|2022-02-22 04:39:10|2128.14|2126.64|2127.91|2126.41|2128.14|2126.64|2127.91|2126.41|0
1645504760000|2022-02-22 04:39:20|2127.95|2126.45|2128.01|2126.51|2128.01|2126.51|2127.95|2126.45|0
1645504770000|2022-02-22 04:39:30|2128.05|2126.55|2128.01|2126.51|2128.14|2126.64|2128.01|2126.51|0
1645504800000|2022-02-22 04:40:00|2127.97|2126.47|2127.77|2126.27|2127.97|2126.47|2127.77|2126.27|0
1645504810000|2022-02-22 04:40:10|2127.81|2126.31|2127.78|2126.28|2128.15|2126.65|2127.78|2126.28|0
1645504820000|2022-02-22 04:40:20|2127.85|2126.35|2128.01|2126.51|2128.01|2126.51|2127.85|2126.35|0
1645504830000|2022-02-22 04:40:30|2128.14|2126.64|2128.14|2126.64|2128.14|2126.64|2128.14|2126.64|0
1645504850000|2022-02-22 04:40:50|2128.01|2126.51|2126.75|2125.25|2128.14|2126.64|2126.75|2125.25|0
1645504880000|2022-02-22 04:41:20|2126.83|2125.33|2126.62|2125.12|2126.98|2125.48|2126.62|2125.12|0
1645504890000|2022-02-22 04:41:30|2126.66|2125.16|2126.75|2125.25|2127.31|2125.81|2126.52|2125.02|0
1645504900000|2022-02-22 04:41:40|2126.71|2125.21|2126.52|2125.02|2126.75|2125.25|2126.29|2124.79|0
1645504910000|2022-02-22 04:41:50|2126.48|2124.98|2126.29|2124.79|2126.48|2124.98|2126.29|2124.79|0
1645504920000|2022-02-22 04:42:00|2126.41|2124.91|2126.75|2125.25|2126.86|2125.36|2126.41|2124.91|0
1645504930000|2022-02-22 04:42:10|2126.76|2125.26|2126.76|2125.26|2126.86|2125.36|2126.52|2125.02|0
1645504940000|2022-02-22 04:42:20|2126.79|2125.29|2126.29|2124.79|2126.86|2125.36|2126.29|2124.79|0
1645504950000|2022-02-22 04:42:30|2126.33|2124.83|2126.29|2124.79|2126.39|2124.89|2126.16|2124.66|0
1645504960000|2022-02-22 04:42:40|2126.21|2124.71|2126.39|2124.89|2126.39|2124.89|2126.06|2124.56|0
1645504970000|2022-02-22 04:42:50|2126.43|2124.93|2126.16|2124.66|2126.52|2125.02|2126.16|2124.66|0
1645504980000|2022-02-22 04:43:00|2126.12|2124.62|2125.93|2124.43|2126.12|2124.62|2125.93|2124.43|0
1645504990000|2022-02-22 04:43:10|2125.89|2124.39|2125.7|2124.2|2125.89|2124.39|2125.59|2124.09|0
1645505000000|2022-02-22 04:43:20|2125.69|2124.19|2126.06|2124.56|2126.06|2124.56|2125.69|2124.19|0
1645505010000|2022-02-22 04:43:30|2126.02|2124.52|2125.93|2124.43|2126.06|2124.56|2125.93|2124.43|0
1645505020000|2022-02-22 04:43:40|2125.83|2124.33|2126.62|2125.12|2126.62|2125.12|2125.83|2124.33|0
1645505030000|2022-02-22 04:43:50|2126.52|2125.02|2126.62|2125.12|2126.62|2125.12|2126.52|2125.02|0
1645505040000|2022-02-22 04:44:00|2126.66|2125.16|2127.08|2125.58|2127.08|2125.58|2126.66|2125.16|0
1645505050000|2022-02-22 04:44:10|2127.12|2125.62|2127.31|2125.81|2127.45|2125.95|2127.12|2125.62|0
1645505060000|2022-02-22 04:44:20|2127.35|2125.85|2127.78|2126.28|2127.91|2126.41|2127.35|2125.85|0
1645505070000|2022-02-22 04:44:30|2127.82|2126.32|2128.14|2126.64|2128.14|2126.64|2127.82|2126.32|0
1645505080000|2022-02-22 04:44:40|2128.07|2126.57|2127.91|2126.41|2128.07|2126.57|2127.91|2126.41|0
1645505090000|2022-02-22 04:44:50|2127.87|2126.37|2127.31|2125.81|2127.87|2126.37|2127.21|2125.71|0
1645505100000|2022-02-22 04:45:00|2127.32|2125.82|2127.08|2125.58|2127.32|2125.82|2126.98|2125.48|0
1645505110000|2022-02-22 04:45:10|2127.04|2125.54|2127.32|2125.82|2127.45|2125.95|2126.85|2125.35|0
1645505120000|2022-02-22 04:45:20|2127.35|2125.85|2127.45|2125.95|2127.45|2125.95|2127.35|2125.85|0
1645505130000|2022-02-22 04:45:30|2127.44|2125.94|2127.68|2126.18|2127.68|2126.18|2127.08|2125.58|0
1645505140000|2022-02-22 04:45:40|2127.64|2126.14|2127.45|2125.95|2127.64|2126.14|2127.45|2125.95|0
1645505150000|2022-02-22 04:45:50|2127.49|2125.99|2127.55|2126.05|2127.55|2126.05|2127.45|2125.95|0
1645505160000|2022-02-22 04:46:00|2127.68|2126.18|2127.8|2126.3|2127.91|2126.41|2127.68|2126.18|0
1645505170000|2022-02-22 04:46:10|2127.76|2126.26|2127.7|2126.2|2127.8|2126.3|2127.57|2126.07|0
1645505180000|2022-02-22 04:46:20|2127.8|2126.3|2127.7|2126.2|2127.93|2126.43|2127.7|2126.2|0
1645505200000|2022-02-22 04:46:40|2127.78|2126.28|2127.93|2126.43|2128.03|2126.53|2127.78|2126.28|0
1645505210000|2022-02-22 04:46:50|2127.97|2126.47|2128.03|2126.53|2128.17|2126.67|2127.93|2126.43|0
1645505220000|2022-02-22 04:47:00|2128|2126.5|2127.93|2126.43|2128|2126.5|2127.93|2126.43|0
1645505230000|2022-02-22 04:47:10|2127.89|2126.39|2127.8|2126.3|2127.89|2126.39|2127.7|2126.2|0
1645505240000|2022-02-22 04:47:20|2127.84|2126.34|2128.03|2126.53|2128.03|2126.53|2127.84|2126.34|0
1645505250000|2022-02-22 04:47:30|2128.07|2126.57|2128.23|2126.73|2128.26|2126.76|2128.07|2126.57|0
1645505260000|2022-02-22 04:47:40|2128.16|2126.66|2128.03|2126.53|2128.16|2126.66|2127.93|2126.43|0
1645505270000|2022-02-22 04:47:50|2128.16|2126.66|2128.26|2126.76|2128.26|2126.76|2128.16|2126.66|0
1645505280000|2022-02-22 04:48:00|2128.27|2126.77|2128.27|2126.77|2128.27|2126.77|2128.27|2126.77|0
1645505300000|2022-02-22 04:48:20|2128.23|2126.73|2128.03|2126.53|2128.27|2126.77|2127.93|2126.43|0
1645505310000|2022-02-22 04:48:30|2128.07|2126.57|2128.26|2126.76|2128.26|2126.76|2128.07|2126.57|0
1645505320000|2022-02-22 04:48:40|2128.22|2126.72|2128.16|2126.66|2128.26|2126.76|2128.16|2126.66|0
1645505330000|2022-02-22 04:48:50|2128.19|2126.69|2128.26|2126.76|2128.26|2126.76|2128.19|2126.69|0
1645505340000|2022-02-22 04:49:00|2128.22|2126.72|2128.26|2126.76|2128.26|2126.76|2128.16|2126.66|0
1645505350000|2022-02-22 04:49:10|2128.29|2126.79|2128.39|2126.89|2128.39|2126.89|2128.29|2126.79|0
1645505360000|2022-02-22 04:49:20|2128.43|2126.93|2128.49|2126.99|2128.49|2126.99|2128.43|2126.93|0
1645505370000|2022-02-22 04:49:30|2128.45|2126.95|2128.49|2126.99|2128.49|2126.99|2128.39|2126.89|0
1645505380000|2022-02-22 04:49:40|2128.37|2126.87|2128.39|2126.89|2128.39|2126.89|2128.16|2126.66|0
1645505390000|2022-02-22 04:49:50|2128.35|2126.85|2128.26|2126.76|2128.35|2126.85|2128.16|2126.66|0
1645505400000|2022-02-22 04:50:00|2128.3|2126.8|2128.39|2126.89|2128.39|2126.89|2128.3|2126.8|0
1645505410000|2022-02-22 04:50:10|2128.35|2126.85|2128.26|2126.76|2128.35|2126.85|2128.26|2126.76|0
1645505430000|2022-02-22 04:50:30|2128.22|2126.72|2128.16|2126.66|2128.26|2126.76|2128.16|2126.66|0
1645505440000|2022-02-22 04:50:40|2128.24|2126.74|2128.62|2127.12|2128.63|2127.13|2128.24|2126.74|0
1645505450000|2022-02-22 04:50:50|2128.59|2127.09|2128.39|2126.89|2128.59|2127.09|2128.39|2126.89|0
1645505460000|2022-02-22 04:51:00|2128.47|2126.97|2128.62|2127.12|2128.63|2127.13|2128.47|2126.97|0
1645505470000|2022-02-22 04:51:10|2128.63|2127.13|2128.62|2127.12|2128.63|2127.13|2128.62|2127.12|0
1645505480000|2022-02-22 04:51:20|2128.63|2127.13|2128.62|2127.12|2128.63|2127.13|2128.62|2127.12|0
1645505500000|2022-02-22 04:51:40|2128.49|2126.99|2128.49|2126.99|2128.49|2126.99|2128.49|2126.99|0
1645505520000|2022-02-22 04:52:00|2128.53|2127.03|2128.62|2127.12|2128.62|2127.12|2128.49|2126.99|0
1645505530000|2022-02-22 04:52:10|2128.58|2127.08|2128.39|2126.89|2128.58|2127.08|2128.39|2126.89|0
1645505540000|2022-02-22 04:52:20|2128.47|2126.97|2128.62|2127.12|2128.62|2127.12|2128.47|2126.97|0
1645505550000|2022-02-22 04:52:30|2128.58|2127.08|2128.39|2126.89|2128.58|2127.08|2128.39|2126.89|0
1645505570000|2022-02-22 04:52:50|2128.47|2126.97|2128.85|2127.35|2128.85|2127.35|2128.47|2126.97|0
1645505580000|2022-02-22 04:53:00|2128.86|2127.36|2128.72|2127.22|2128.96|2127.46|2128.72|2127.22|0
1645505590000|2022-02-22 04:53:10|2128.85|2127.35|2129.09|2127.59|2129.19|2127.69|2128.85|2127.35|0
1645505600000|2022-02-22 04:53:20|2129.05|2127.55|2128.96|2127.46|2129.09|2127.59|2128.96|2127.46|0
1645505610000|2022-02-22 04:53:30|2128.92|2127.42|2128.86|2127.36|2128.92|2127.42|2128.86|2127.36|0
1645505630000|2022-02-22 04:53:50|2128.93|2127.43|2129.09|2127.59|2129.09|2127.59|2128.93|2127.43|0
1645505640000|2022-02-22 04:54:00|2129.01|2127.51|2129.09|2127.59|2129.09|2127.59|2128.86|2127.36|0
1645505650000|2022-02-22 04:54:10|2129.05|2127.55|2128.86|2127.36|2129.09|2127.59|2128.86|2127.36|0
1645505660000|2022-02-22 04:54:20|2128.93|2127.43|2129.09|2127.59|2129.09|2127.59|2128.93|2127.43|0
1645505670000|2022-02-22 04:54:30|2129.05|2127.55|2128.72|2127.22|2129.05|2127.55|2128.72|2127.22|0
1645505700000|2022-02-22 04:55:00|2128.73|2127.23|2129.19|2127.69|2129.19|2127.69|2128.72|2127.22|0
1645505710000|2022-02-22 04:55:10|2129.23|2127.73|2129.09|2127.59|2129.42|2127.92|2129.09|2127.59|0
1645505730000|2022-02-22 04:55:30|2129.01|2127.51|2128.86|2127.36|2129.01|2127.51|2128.72|2127.22|0
1645505750000|2022-02-22 04:55:50|2128.93|2127.43|2128.86|2127.36|2129.09|2127.59|2128.85|2127.35|0
1645505760000|2022-02-22 04:56:00|2128.85|2127.35|2128.86|2127.36|2128.86|2127.36|2128.62|2127.12|0
1645505770000|2022-02-22 04:56:10|2128.82|2127.32|2128.62|2127.12|2128.82|2127.32|2128.62|2127.12|0
1645505780000|2022-02-22 04:56:20|2128.63|2127.13|2128.86|2127.36|2128.86|2127.36|2128.62|2127.12|0
1645505790000|2022-02-22 04:56:30|2128.9|2127.4|2128.96|2127.46|2128.96|2127.46|2128.85|2127.35|0
1645505800000|2022-02-22 04:56:40|2128.99|2127.49|2129.55|2128.05|2129.55|2128.05|2128.99|2127.49|0
1645505810000|2022-02-22 04:56:50|2129.62|2128.12|2129.78|2128.28|2129.78|2128.28|2129.62|2128.12|0
1645505820000|2022-02-22 04:57:00|2129.7|2128.2|2129.09|2127.59|2129.7|2128.2|2129.08|2127.58|0
1645505830000|2022-02-22 04:57:10|2129.24|2127.74|2129.55|2128.05|2129.55|2128.05|2129.24|2127.74|0
1645505850000|2022-02-22 04:57:30|2129.59|2128.09|2129.55|2128.05|2129.65|2128.15|2129.55|2128.05|0
1645505860000|2022-02-22 04:57:40|2129.47|2127.97|2129.41|2127.91|2129.47|2127.97|2129.32|2127.82|0
1645505880000|2022-02-22 04:58:00|2129.53|2128.03|2129.74|2128.24|2129.74|2128.24|2129.53|2128.03|0
1645505900000|2022-02-22 04:58:20|2129.64|2128.14|2129.41|2127.91|2129.74|2128.24|2129.4|2127.9|0
1645505910000|2022-02-22 04:58:30|2129.45|2127.95|2129.64|2128.14|2129.64|2128.14|2129.45|2127.95|0
1645505920000|2022-02-22 04:58:40|2129.6|2128.1|2129.41|2127.91|2129.6|2128.1|2129.41|2127.91|0
1645505970000|2022-02-22 04:59:30|2129.49|2127.99|2129.6|2128.1|2129.64|2128.14|2129.49|2127.99|0
1645505980000|2022-02-22 04:59:40|2129.51|2128.01|2129.64|2128.14|2129.64|2128.14|2129.51|2128.01|0
1645505990000|2022-02-22 04:59:50|2129.57|2128.07|2129.28|2127.78|2129.57|2128.07|2129.28|2127.78|0
1645506000000|2022-02-22 05:00:00|2129.18|2127.68|2129.18|2127.68|2129.28|2127.78|2129.05|2127.55|0
1645506020000|2022-02-22 05:00:20|2129.14|2127.64|2128.82|2127.32|2129.14|2127.64|2128.82|2127.32|0
1645506030000|2022-02-22 05:00:30|2128.78|2127.28|2129.33|2127.83|2129.66|2128.16|2128.48|2126.98|0
1645506040000|2022-02-22 05:00:40|2129.43|2127.93|2129.66|2128.16|2129.66|2128.16|2129.19|2127.69|0
1645506050000|2022-02-22 05:00:50|2129.7|2128.2|2130.36|2128.86|2130.36|2128.86|2129.7|2128.2|0
1645506060000|2022-02-22 05:01:00|2130.32|2128.82|2130.21|2128.71|2130.35|2128.85|2129.88|2128.38|0
1645506070000|2022-02-22 05:01:10|2130.17|2128.67|2130.11|2128.61|2130.17|2128.67|2129.98|2128.48|0
1645506080000|2022-02-22 05:01:20|2130.07|2128.57|2129.98|2128.48|2130.21|2128.71|2129.98|2128.48|0
1645506090000|2022-02-22 05:01:30|2130.01|2128.51|2129.98|2128.48|2130.21|2128.71|2129.98|2128.48|0
1645506100000|2022-02-22 05:01:40|2130.11|2128.61|2130.34|2128.84|2130.44|2128.94|2130.11|2128.61|0
1645506110000|2022-02-22 05:01:50|2130.26|2128.76|2130.11|2128.61|2130.26|2128.76|2130.11|2128.61|0
1645506120000|2022-02-22 05:02:00|2130.07|2128.57|2129.85|2128.35|2130.07|2128.57|2129.61|2128.11|0
1645506130000|2022-02-22 05:02:10|2129.84|2128.34|2129.85|2128.35|2129.95|2128.45|2129.61|2128.11|0
1645506140000|2022-02-22 05:02:20|2129.81|2128.31|2129.71|2128.21|2129.85|2128.35|2129.61|2128.11|0
1645506150000|2022-02-22 05:02:30|2129.61|2128.11|2129.84|2128.34|2129.84|2128.34|2129.61|2128.11|0
1645506160000|2022-02-22 05:02:40|2129.71|2128.21|2129.62|2128.12|2129.71|2128.21|2129.48|2127.98|0
1645506170000|2022-02-22 05:02:50|2129.49|2127.99|2129.49|2127.99|2129.49|2127.99|2129.49|2127.99|0
1645506180000|2022-02-22 05:03:00|2129.62|2128.12|2129.13|2127.63|2129.62|2128.12|2129.13|2127.63|0
1645506190000|2022-02-22 05:03:10|2129.09|2127.59|2129.46|2127.96|2129.59|2128.09|2128.99|2127.49|0
1645506200000|2022-02-22 05:03:20|2129.5|2128|2129.46|2127.96|2129.59|2128.09|2129.46|2127.96|0
1645506210000|2022-02-22 05:03:30|2129.5|2128|2129.46|2127.96|2129.59|2128.09|2129.46|2127.96|0
1645506220000|2022-02-22 05:03:40|2129.5|2128|2129.59|2128.09|2129.59|2128.09|2129.5|2128|0
1645506230000|2022-02-22 05:03:50|2129.55|2128.05|2129.46|2127.96|2129.59|2128.09|2129.46|2127.96|0
1645506240000|2022-02-22 05:04:00|2129.42|2127.92|2129.22|2127.72|2129.42|2127.92|2129.22|2127.72|0
1645506250000|2022-02-22 05:04:10|2129.12|2127.62|2129.45|2127.95|2129.45|2127.95|2129.12|2127.62|0
1645506260000|2022-02-22 05:04:20|2129.46|2127.96|2130.05|2128.55|2130.05|2128.55|2129.45|2127.95|0
1645506280000|2022-02-22 05:04:40|2130.06|2128.56|2129.92|2128.42|2130.06|2128.56|2129.92|2128.42|0
1645506290000|2022-02-22 05:04:50|2129.93|2128.43|2129.93|2128.43|2130.06|2128.56|2129.92|2128.42|0
1645506300000|2022-02-22 05:05:00|2129.92|2128.42|2130.39|2128.89|2130.39|2128.89|2129.92|2128.42|0
1645506310000|2022-02-22 05:05:10|2130.52|2129.02|2130.62|2129.12|2130.76|2129.26|2130.52|2129.02|0
1645506320000|2022-02-22 05:05:20|2130.66|2129.16|2130.39|2128.89|2130.86|2129.36|2130.39|2128.89|0
1645506340000|2022-02-22 05:05:40|2130.43|2128.93|2130.52|2129.02|2130.52|2129.02|2130.43|2128.93|0
1645506350000|2022-02-22 05:05:50|2130.53|2129.03|2130.52|2129.02|2130.53|2129.03|2130.52|2129.02|0
1645506370000|2022-02-22 05:06:10|2130.48|2128.98|2130.58|2129.08|2130.62|2129.12|2130.39|2128.89|0
1645506380000|2022-02-22 05:06:20|2130.52|2129.02|2129.92|2128.42|2130.52|2129.02|2129.92|2128.42|0
1645506390000|2022-02-22 05:06:30|2129.89|2128.39|2129.59|2128.09|2129.89|2128.39|2129.59|2128.09|0
1645506400000|2022-02-22 05:06:40|2129.55|2128.05|2129.46|2127.96|2129.59|2128.09|2129.46|2127.96|0
1645506410000|2022-02-22 05:06:50|2129.5|2128|2130.52|2129.02|2130.52|2129.02|2129.5|2128|0
1645506420000|2022-02-22 05:07:00|2130.48|2128.98|2130.75|2129.25|2130.75|2129.25|2130.39|2128.89|0
1645506430000|2022-02-22 05:07:10|2130.76|2129.26|2130.52|2129.02|2130.76|2129.26|2130.52|2129.02|0
1645506440000|2022-02-22 05:07:20|2130.53|2129.03|2130.53|2129.03|2130.76|2129.26|2130.52|2129.02|0
1645506450000|2022-02-22 05:07:30|2130.6|2129.1|2130.86|2129.36|2130.86|2129.36|2130.53|2129.03|0
1645506460000|2022-02-22 05:07:40|2130.99|2129.49|2130.99|2129.49|2130.99|2129.49|2130.76|2129.26|0
1645506470000|2022-02-22 05:07:50|2130.95|2129.45|2130.86|2129.36|2130.99|2129.49|2130.86|2129.36|0
1645506480000|2022-02-22 05:08:00|2130.89|2129.39|2130.98|2129.48|2130.99|2129.49|2130.89|2129.39|0
1645506490000|2022-02-22 05:08:10|2131.05|2129.55|2131.21|2129.71|2131.21|2129.71|2131.05|2129.55|0
1645506500000|2022-02-22 05:08:20|2131.32|2129.82|2131.67|2130.17|2131.67|2130.17|2131.32|2129.82|0
1645506510000|2022-02-22 05:08:30|2131.68|2130.18|2132.37|2130.87|2132.37|2130.87|2131.68|2130.18|0
1645506520000|2022-02-22 05:08:40|2132.33|2130.83|2133.42|2131.92|2133.56|2132.06|2132.24|2130.74|0
1645506530000|2022-02-22 05:08:50|2133.55|2132.05|2133.55|2132.05|2133.55|2132.05|2133.32|2131.82|0
1645506540000|2022-02-22 05:09:00|2133.65|2132.15|2133.18|2131.68|2133.77|2132.27|2133.18|2131.68|0
1645506550000|2022-02-22 05:09:10|2133.14|2131.64|2132.66|2131.16|2133.14|2131.64|2132.66|2131.16|0
1645506560000|2022-02-22 05:09:20|2132.63|2131.13|2132.33|2130.83|2132.63|2131.13|2132.1|2130.6|0
1645506570000|2022-02-22 05:09:30|2132.29|2130.79|2131.87|2130.37|2132.43|2130.93|2131.87|2130.37|0
1645506580000|2022-02-22 05:09:40|2131.9|2130.4|2131.5|2130|2132.1|2130.6|2131.5|2130|0
1645506590000|2022-02-22 05:09:50|2131.63|2130.13|2131.5|2130|2131.73|2130.23|2131.5|2130|0
1645506600000|2022-02-22 05:10:00|2131.54|2130.04|2131.73|2130.23|2131.73|2130.23|2131.54|2130.04|0
1645506610000|2022-02-22 05:10:10|2131.76|2130.26|2131.76|2130.26|2131.76|2130.26|2131.76|2130.26|0
1645506620000|2022-02-22 05:10:20|2131.66|2130.16|2131.66|2130.16|2131.76|2130.26|2131.66|2130.16|0
1645506630000|2022-02-22 05:10:30|2131.43|2129.93|2131.53|2130.03|2131.53|2130.03|2131.43|2129.93|0
1645506640000|2022-02-22 05:10:40|2131.49|2129.99|2131.42|2129.92|2131.49|2129.99|2131.42|2129.92|0
1645506650000|2022-02-22 05:10:50|2131.38|2129.88|2131.19|2129.69|2131.38|2129.88|2131.19|2129.69|0
1645506660000|2022-02-22 05:11:00|2131.11|2129.61|2130.77|2129.27|2131.11|2129.61|2130.72|2129.22|0
1645506670000|2022-02-22 05:11:10|2130.83|2129.33|2130.83|2129.33|2130.83|2129.33|2130.82|2129.32|0
1645506680000|2022-02-22 05:11:20|2130.86|2129.36|2130.83|2129.33|2130.96|2129.46|2130.83|2129.33|0
1645506690000|2022-02-22 05:11:30|2130.87|2129.37|2131.19|2129.69|2131.42|2129.92|2130.87|2129.37|0
1645506700000|2022-02-22 05:11:40|2131.23|2129.73|2130.83|2129.33|2131.29|2129.79|2130.83|2129.33|0
1645506710000|2022-02-22 05:11:50|2130.79|2129.29|2130.49|2128.99|2130.79|2129.29|2130.49|2128.99|0
1645506720000|2022-02-22 05:12:00|2130.26|2128.76|2130.36|2128.86|2130.36|2128.86|2130.26|2128.76|0
1645506730000|2022-02-22 05:12:10|2130.26|2128.76|2130.26|2128.76|2130.26|2128.76|2130.26|2128.76|0
1645506740000|2022-02-22 05:12:20|2130.3|2128.8|2130.59|2129.09|2130.59|2129.09|2130.3|2128.8|0
1645506750000|2022-02-22 05:12:30|2130.63|2129.13|2130.59|2129.09|2130.72|2129.22|2130.59|2129.09|0
1645506760000|2022-02-22 05:12:40|2130.67|2129.17|2130.72|2129.22|2130.96|2129.46|2130.67|2129.17|0
1645506770000|2022-02-22 05:12:50|2130.49|2128.99|2130.59|2129.09|2130.59|2129.09|2130.36|2128.86|0
1645506790000|2022-02-22 05:13:10|2130.55|2129.05|2130.49|2128.99|2130.55|2129.05|2130.49|2128.99|0
1645506800000|2022-02-22 05:13:20|2130.57|2129.07|2130.49|2128.99|2130.82|2129.32|2130.49|2128.99|0
1645506810000|2022-02-22 05:13:30|2130.45|2128.95|2129.89|2128.39|2130.45|2128.95|2129.89|2128.39|0
1645506820000|2022-02-22 05:13:40|2129.93|2128.43|2130.03|2128.53|2130.36|2128.86|2129.93|2128.43|0
1645506830000|2022-02-22 05:13:50|2130.02|2128.52|2129.79|2128.29|2130.02|2128.52|2129.79|2128.29|0
1645506840000|2022-02-22 05:14:00|2129.83|2128.33|2129.56|2128.06|2129.89|2128.39|2129.56|2128.06|0
1645506850000|2022-02-22 05:14:10|2129.6|2128.1|2129.56|2128.06|2129.79|2128.29|2129.43|2127.93|0
1645506860000|2022-02-22 05:14:20|2129.71|2128.21|2130.02|2128.52|2130.02|2128.52|2129.71|2128.21|0
1645506870000|2022-02-22 05:14:30|2129.99|2128.49|2129.89|2128.39|2129.99|2128.49|2129.66|2128.16|0
1645506880000|2022-02-22 05:14:40|2129.85|2128.35|2129.66|2128.16|2129.85|2128.35|2129.66|2128.16|0
1645506890000|2022-02-22 05:14:50|2129.56|2128.06|2129.43|2127.93|2129.56|2128.06|2129.43|2127.93|0
1645506900000|2022-02-22 05:15:00|2129.47|2127.97|2129.89|2128.39|2129.89|2128.39|2129.47|2127.97|0
1645506910000|2022-02-22 05:15:10|2129.93|2128.43|2129.89|2128.39|2130.13|2128.63|2129.89|2128.39|0
1645506930000|2022-02-22 05:15:30|2129.93|2128.43|2130.26|2128.76|2130.26|2128.76|2129.93|2128.43|0
1645506940000|2022-02-22 05:15:40|2130.22|2128.72|2129.66|2128.16|2130.26|2128.76|2129.66|2128.16|0
1645506950000|2022-02-22 05:15:50|2129.79|2128.29|2130.26|2128.76|2130.26|2128.76|2129.79|2128.29|0
1645506960000|2022-02-22 05:16:00|2130.14|2128.64|2129.89|2128.39|2130.14|2128.64|2129.89|2128.39|0
1645506970000|2022-02-22 05:16:10|2129.9|2128.4|2129.9|2128.4|2130.03|2128.53|2129.79|2128.29|0
1645506980000|2022-02-22 05:16:20|2129.89|2128.39|2129.9|2128.4|2129.9|2128.4|2129.89|2128.39|0
1645506990000|2022-02-22 05:16:30|2129.93|2128.43|2130.13|2128.63|2130.13|2128.63|2129.93|2128.43|0
1645507000000|2022-02-22 05:16:40|2130.09|2128.59|2130.03|2128.53|2130.09|2128.59|2130.03|2128.53|0
1645507010000|2022-02-22 05:16:50|2130.06|2128.56|2130.03|2128.53|2130.13|2128.63|2130.03|2128.53|0
1645507020000|2022-02-22 05:17:00|2130.06|2128.56|2130.03|2128.53|2130.13|2128.63|2130.03|2128.53|0
1645507030000|2022-02-22 05:17:10|2130.02|2128.52|2129.66|2128.16|2130.02|2128.52|2129.66|2128.16|0
1645507040000|2022-02-22 05:17:20|2129.58|2128.08|2129.43|2127.93|2129.58|2128.08|2129.43|2127.93|0
1645507050000|2022-02-22 05:17:30|2129.56|2128.06|2129.66|2128.16|2129.89|2128.39|2129.56|2128.06|0
1645507060000|2022-02-22 05:17:40|2129.7|2128.2|2129.9|2128.4|2129.9|2128.4|2129.7|2128.2|0
1645507080000|2022-02-22 05:18:00|2129.93|2128.43|2130.13|2128.63|2130.26|2128.76|2129.93|2128.43|0
1645507100000|2022-02-22 05:18:20|2130.09|2128.59|2130.03|2128.53|2130.13|2128.63|2130.03|2128.53|0
1645507110000|2022-02-22 05:18:30|2130.07|2128.57|2130.26|2128.76|2130.26|2128.76|2130.07|2128.57|0
1645507120000|2022-02-22 05:18:40|2130.34|2128.84|2130.36|2128.86|2130.49|2128.99|2130.26|2128.76|0
1645507130000|2022-02-22 05:18:50|2130.4|2128.9|2130.49|2128.99|2130.49|2128.99|2130.4|2128.9|0
1645507140000|2022-02-22 05:19:00|2130.6|2129.1|2130.49|2128.99|2130.6|2129.1|2130.36|2128.86|0
1645507150000|2022-02-22 05:19:10|2130.53|2129.03|2130.53|2129.03|2130.73|2129.23|2130.4|2128.9|0
1645507160000|2022-02-22 05:19:20|2130.57|2129.07|2130.4|2128.9|2130.64|2129.14|2130.4|2128.9|0
1645507170000|2022-02-22 05:19:30|2130.44|2128.94|2130.64|2129.14|2130.77|2129.27|2130.44|2128.94|0
1645507180000|2022-02-22 05:19:40|2130.67|2129.17|2130.77|2129.27|2130.77|2129.27|2130.67|2129.17|0
1645507190000|2022-02-22 05:19:50|2130.64|2129.14|2130.64|2129.14|2130.64|2129.14|2130.64|2129.14|0
1645507210000|2022-02-22 05:20:10|2130.54|2129.04|2130.64|2129.14|2130.64|2129.14|2130.41|2128.91|0
1645507220000|2022-02-22 05:20:20|2130.6|2129.1|2130.77|2129.27|2130.77|2129.27|2130.41|2128.91|0
1645507230000|2022-02-22 05:20:30|2130.73|2129.23|2130.87|2129.37|2130.87|2129.37|2130.64|2129.14|0
1645507250000|2022-02-22 05:20:50|2130.83|2129.33|2130.77|2129.27|2130.83|2129.33|2130.77|2129.27|0
1645507300000|2022-02-22 05:21:40|2130.76|2129.26|2129.94|2128.44|2130.76|2129.26|2129.94|2128.44|0
1645507310000|2022-02-22 05:21:50|2129.98|2128.48|2130.07|2128.57|2130.07|2128.57|2129.98|2128.48|0
1645507320000|2022-02-22 05:22:00|2130.15|2128.65|2130.86|2129.36|2130.87|2129.37|2130.15|2128.65|0
1645507330000|2022-02-22 05:22:10|2130.87|2129.37|2131|2129.5|2131|2129.5|2130.87|2129.37|0
1645507340000|2022-02-22 05:22:20|2131.1|2129.6|2131.33|2129.83|2131.33|2129.83|2131.1|2129.6|0
1645507350000|2022-02-22 05:22:30|2131.47|2129.97|2131.33|2129.83|2131.47|2129.97|2131.33|2129.83|0
1645507380000|2022-02-22 05:23:00|2131.68|2130.18|2132.49|2130.99|2132.49|2130.99|2131.68|2130.18|0
1645507410000|2022-02-22 05:23:30|2132.37|2130.87|2132.16|2130.66|2132.37|2130.87|2132.16|2130.66|0
1645507420000|2022-02-22 05:23:40|2132.27|2130.77|2132.86|2131.36|2132.86|2131.36|2132.27|2130.77|0
1645507430000|2022-02-22 05:23:50|2132.89|2131.39|2132.96|2131.46|2133.09|2131.59|2132.89|2131.39|0
1645507440000|2022-02-22 05:24:00|2133.09|2131.59|2133.42|2131.92|2133.42|2131.92|2133.09|2131.59|0
1645507450000|2022-02-22 05:24:10|2133.35|2131.85|2132.96|2131.46|2133.35|2131.85|2132.96|2131.46|0
1645507470000|2022-02-22 05:24:30|2133|2131.5|2133.95|2132.45|2133.95|2132.45|2133|2131.5|0
1645507480000|2022-02-22 05:24:40|2134.04|2132.54|2133.68|2132.18|2134.04|2132.54|2133.58|2132.08|0
1645507490000|2022-02-22 05:24:50|2133.64|2132.14|2133.58|2132.08|2133.68|2132.18|2133.58|2132.08|0
1645507500000|2022-02-22 05:25:00|2133.65|2132.15|2133.68|2132.18|2133.81|2132.31|2133.58|2132.08|0
1645507510000|2022-02-22 05:25:10|2133.64|2132.14|2134.15|2132.65|2134.15|2132.65|2133.58|2132.08|0
1645507520000|2022-02-22 05:25:20|2134.11|2132.61|2133.92|2132.42|2134.11|2132.61|2133.82|2132.32|0
1645507530000|2022-02-22 05:25:30|2133.96|2132.46|2134.52|2133.02|2134.52|2133.02|2133.96|2132.46|0
1645507540000|2022-02-22 05:25:40|2134.39|2132.89|2134.52|2133.02|2134.62|2133.12|2134.39|2132.89|0
1645507550000|2022-02-22 05:25:50|2134.44|2132.94|2134.39|2132.89|2134.44|2132.94|2134.29|2132.79|0
1645507560000|2022-02-22 05:26:00|2134.43|2132.93|2134.74|2133.24|2134.74|2133.24|2134.43|2132.93|0
1645507570000|2022-02-22 05:26:10|2134.7|2133.2|2134.61|2133.11|2134.7|2133.2|2134.61|2133.11|0
1645507580000|2022-02-22 05:26:20|2134.74|2133.24|2135.08|2133.58|2135.08|2133.58|2134.74|2133.24|0
1645507590000|2022-02-22 05:26:30|2135.07|2133.57|2135.08|2133.58|2135.08|2133.58|2135.07|2133.57|0
1645507600000|2022-02-22 05:26:40|2135.04|2133.54|2134.84|2133.34|2135.08|2133.58|2134.74|2133.24|0
1645507610000|2022-02-22 05:26:50|2134.8|2133.3|2135.08|2133.58|2135.08|2133.58|2134.74|2133.24|0
1645507620000|2022-02-22 05:27:00|2135.11|2133.61|2135.53|2134.03|2135.53|2134.03|2135.11|2133.61|0
1645507630000|2022-02-22 05:27:10|2135.57|2134.07|2135.76|2134.26|2135.89|2134.39|2135.53|2134.03|0
1645507640000|2022-02-22 05:27:20|2135.8|2134.3|2136.36|2134.86|2136.36|2134.86|2135.8|2134.3|0
1645507650000|2022-02-22 05:27:30|2136.4|2134.9|2136.46|2134.96|2136.59|2135.09|2136.36|2134.86|0
1645507660000|2022-02-22 05:27:40|2136.5|2135|2136.59|2135.09|2136.59|2135.09|2136.5|2135|0
1645507670000|2022-02-22 05:27:50|2136.55|2135.05|2137.61|2136.11|2137.61|2136.11|2136.36|2134.86|0
1645507680000|2022-02-22 05:28:00|2137.62|2136.12|2137.38|2135.88|2138.3|2136.8|2137.38|2135.88|0
1645507690000|2022-02-22 05:28:10|2137.37|2135.87|2137.2|2135.7|2137.38|2135.88|2137.2|2135.7|0
1645507710000|2022-02-22 05:28:30|2137.19|2135.69|2137.2|2135.7|2137.2|2135.7|2137.19|2135.69|0
1645507720000|2022-02-22 05:28:40|2137.12|2135.62|2136.73|2135.23|2137.12|2135.62|2136.73|2135.23|0
1645507730000|2022-02-22 05:28:50|2136.65|2135.15|2136.94|2135.44|2136.94|2135.44|2136.35|2134.85|0
1645507740000|2022-02-22 05:29:00|2136.98|2135.48|2137.17|2135.67|2137.41|2135.91|2136.98|2135.48|0
1645507750000|2022-02-22 05:29:10|2137.1|2135.6|2136.71|2135.21|2137.1|2135.6|2136.71|2135.21|0
1645507770000|2022-02-22 05:29:30|2136.87|2135.37|2137.17|2135.67|2137.18|2135.68|2136.87|2135.37|0
1645507790000|2022-02-22 05:29:50|2137.21|2135.71|2136.58|2135.08|2137.27|2135.77|2136.58|2135.08|0
1645507800000|2022-02-22 05:30:00|2136.5|2135|2136.01|2134.51|2136.5|2135|2135.88|2134.38|0
1645507810000|2022-02-22 05:30:10|2136.09|2134.59|2135.74|2134.24|2136.24|2134.74|2135.74|2134.24|0
1645507820000|2022-02-22 05:30:20|2135.82|2134.32|2135.84|2134.34|2135.97|2134.47|2135.82|2134.32|0
1645507830000|2022-02-22 05:30:30|2135.8|2134.3|2136.2|2134.7|2136.2|2134.7|2135.74|2134.24|0
1645507840000|2022-02-22 05:30:40|2136.16|2134.66|2135.97|2134.47|2136.16|2134.66|2135.97|2134.47|0
1645507850000|2022-02-22 05:30:50|2135.84|2134.34|2135.97|2134.47|2135.97|2134.47|2135.84|2134.34|0
1645507860000|2022-02-22 05:31:00|2135.93|2134.43|2135.84|2134.34|2135.97|2134.47|2135.84|2134.34|0
1645507870000|2022-02-22 05:31:10|2135.88|2134.38|2135.97|2134.47|2135.97|2134.47|2135.88|2134.38|0
1645507880000|2022-02-22 05:31:20|2136.05|2134.55|2136.2|2134.7|2136.2|2134.7|2136.05|2134.55|0
1645507890000|2022-02-22 05:31:30|2136.17|2134.67|2136.21|2134.71|2136.21|2134.71|2136.07|2134.57|0
1645507900000|2022-02-22 05:31:40|2136.07|2134.57|2136.11|2134.61|2136.21|2134.71|2136.07|2134.57|0
1645507910000|2022-02-22 05:31:50|2136.21|2134.71|2136.21|2134.71|2136.21|2134.71|2136.07|2134.57|0
1645507920000|2022-02-22 05:32:00|2136.17|2134.67|2136.08|2134.58|2136.21|2134.71|2135.97|2134.47|0
1645507930000|2022-02-22 05:32:10|2136.11|2134.61|2136.22|2134.72|2136.22|2134.72|2136.11|2134.61|0
1645507940000|2022-02-22 05:32:20|2136.45|2134.95|2136.45|2134.95|2136.55|2135.05|2136.45|2134.95|0
1645507950000|2022-02-22 05:32:30|2136.41|2134.91|2136.32|2134.82|2136.41|2134.91|2136.32|2134.82|0
1645507960000|2022-02-22 05:32:40|2136.36|2134.86|2136.55|2135.05|2136.68|2135.18|2136.32|2134.82|0
1645507970000|2022-02-22 05:32:50|2136.59|2135.09|2136.45|2134.95|2136.68|2135.18|2136.45|2134.95|0
1645507980000|2022-02-22 05:33:00|2136.55|2135.05|2137.25|2135.75|2137.25|2135.75|2136.55|2135.05|0
1645507990000|2022-02-22 05:33:10|2137.24|2135.74|2137.48|2135.98|2137.48|2135.98|2137.24|2135.74|0
1645508000000|2022-02-22 05:33:20|2137.52|2136.02|2137.71|2136.21|2137.71|2136.21|2137.52|2136.02|0
1645508020000|2022-02-22 05:33:40|2137.61|2136.11|2137.14|2135.64|2137.61|2136.11|2136.91|2135.41|0
1645508030000|2022-02-22 05:33:50|2137.1|2135.6|2137.01|2135.51|2137.1|2135.6|2137.01|2135.51|0
1645508040000|2022-02-22 05:34:00|2137.05|2135.55|2137.71|2136.21|2137.71|2136.21|2137.05|2135.55|0
1645508060000|2022-02-22 05:34:20|2137.7|2136.2|2137.7|2136.2|2137.7|2136.2|2137.7|2136.2|0
1645508070000|2022-02-22 05:34:30|2137.71|2136.21|2137.7|2136.2|2137.71|2136.21|2137.7|2136.2|0
1645508080000|2022-02-22 05:34:40|2137.59|2136.09|2137.14|2135.64|2137.59|2136.09|2137.14|2135.64|0
1645508090000|2022-02-22 05:34:50|2137.01|2135.51|2137.01|2135.51|2137.01|2135.51|2137.01|2135.51|0
1645508100000|2022-02-22 05:35:00|2137.14|2135.64|2137.37|2135.87|2137.37|2135.87|2137.14|2135.64|0
1645508110000|2022-02-22 05:35:10|2137.33|2135.83|2137.24|2135.74|2137.33|2135.83|2137.24|2135.74|0
1645508120000|2022-02-22 05:35:20|2137.2|2135.7|2136.91|2135.41|2137.2|2135.7|2136.9|2135.4|0
1645508130000|2022-02-22 05:35:30|2136.9|2135.4|2136.77|2135.27|2136.9|2135.4|2136.77|2135.27|0
1645508150000|2022-02-22 05:35:50|2136.81|2135.31|2137.24|2135.74|2137.24|2135.74|2136.81|2135.31|0
1645508160000|2022-02-22 05:36:00|2137.12|2135.62|2136.54|2135.04|2137.12|2135.62|2136.54|2135.04|0
1645508170000|2022-02-22 05:36:10|2136.67|2135.17|2136.77|2135.27|2136.77|2135.27|2136.67|2135.17|0
1645508180000|2022-02-22 05:36:20|2136.62|2135.12|2135.61|2134.11|2136.62|2135.12|2135.61|2134.11|0
1645508190000|2022-02-22 05:36:30|2135.65|2134.15|2135.52|2134.02|2135.75|2134.25|2135.52|2134.02|0
1645508210000|2022-02-22 05:36:50|2135.51|2134.01|2135.51|2134.01|2135.51|2134.01|2135.51|2134.01|0
1645508220000|2022-02-22 05:37:00|2135.62|2134.12|2135.97|2134.47|2135.97|2134.47|2135.62|2134.12|0
1645508230000|2022-02-22 05:37:10|2135.89|2134.39|2135.74|2134.24|2135.89|2134.39|2135.74|2134.24|0
1645508240000|2022-02-22 05:37:20|2135.66|2134.16|2135.74|2134.24|2135.74|2134.24|2135.51|2134.01|0
1645508250000|2022-02-22 05:37:30|2135.84|2134.34|2135.84|2134.34|2135.84|2134.34|2135.84|2134.34|0
1645508260000|2022-02-22 05:37:40|2135.74|2134.24|2135.74|2134.24|2135.74|2134.24|2135.74|2134.24|0
1645508280000|2022-02-22 05:38:00|2135.73|2134.23|2136.19|2134.69|2136.19|2134.69|2135.73|2134.23|0
1645508290000|2022-02-22 05:38:10|2136.16|2134.66|2135.83|2134.33|2136.2|2134.7|2135.83|2134.33|0
1645508300000|2022-02-22 05:38:20|2135.79|2134.29|2135.73|2134.23|2135.79|2134.29|2135.73|2134.23|0
1645508310000|2022-02-22 05:38:30|2135.65|2134.15|2135.5|2134|2135.65|2134.15|2135.5|2134|0
1645508320000|2022-02-22 05:38:40|2135.73|2134.23|2135.83|2134.33|2135.83|2134.33|2135.73|2134.23|0
1645508330000|2022-02-22 05:38:50|2135.79|2134.29|2135.6|2134.1|2135.79|2134.29|2135.6|2134.1|0
1645508340000|2022-02-22 05:39:00|2135.56|2134.06|2135.27|2133.77|2135.56|2134.06|2135.13|2133.63|0
1645508350000|2022-02-22 05:39:10|2135.3|2133.8|2135.37|2133.87|2135.37|2133.87|2135.3|2133.8|0
1645508360000|2022-02-22 05:39:20|2135.5|2134|2135.37|2133.87|2135.5|2134|2135.37|2133.87|0
1645508370000|2022-02-22 05:39:30|2135.33|2133.83|2135.27|2133.77|2135.33|2133.83|2135.27|2133.77|0
1645508380000|2022-02-22 05:39:40|2135.23|2133.73|2135.5|2134|2135.5|2134|2135.13|2133.63|0
1645508400000|2022-02-22 05:40:00|2135.46|2133.96|2135.27|2133.77|2135.5|2134|2135.27|2133.77|0
1645508410000|2022-02-22 05:40:10|2135.23|2133.73|2135.27|2133.77|2135.27|2133.77|2135.13|2133.63|0
1645508420000|2022-02-22 05:40:20|2135.37|2133.87|2135.37|2133.87|2135.37|2133.87|2135.37|2133.87|0
1645508430000|2022-02-22 05:40:30|2135.36|2133.86|2135.37|2133.87|2135.37|2133.87|2135.36|2133.86|0
1645508440000|2022-02-22 05:40:40|2135.33|2133.83|2135.13|2133.63|2135.33|2133.83|2135.13|2133.63|0
1645508450000|2022-02-22 05:40:50|2135.1|2133.6|2134.92|2133.42|2135.15|2133.65|2134.92|2133.42|0
1645508460000|2022-02-22 05:41:00|2134.96|2133.46|2134.92|2133.42|2135.05|2133.55|2134.92|2133.42|0
1645508470000|2022-02-22 05:41:10|2134.96|2133.46|2135.05|2133.55|2135.05|2133.55|2134.96|2133.46|0
1645508480000|2022-02-22 05:41:20|2135.01|2133.51|2134.92|2133.42|2135.01|2133.51|2134.92|2133.42|0
1645508490000|2022-02-22 05:41:30|2134.88|2133.38|2134.82|2133.32|2134.88|2133.38|2134.82|2133.32|0
1645508500000|2022-02-22 05:41:40|2134.81|2133.31|2134.82|2133.32|2134.82|2133.32|2134.58|2133.08|0
1645508510000|2022-02-22 05:41:50|2134.78|2133.28|2134.92|2133.42|2135.05|2133.55|2134.68|2133.18|0
1645508520000|2022-02-22 05:42:00|2134.95|2133.45|2134.68|2133.18|2135.05|2133.55|2134.68|2133.18|0
1645508530000|2022-02-22 05:42:10|2134.64|2133.14|2134.58|2133.08|2134.68|2133.18|2134.58|2133.08|0
1645508540000|2022-02-22 05:42:20|2134.54|2133.04|2134.2|2132.7|2134.58|2133.08|2134.2|2132.7|0
1645508550000|2022-02-22 05:42:30|2134.21|2132.71|2134.34|2132.84|2134.34|2132.84|2134.21|2132.71|0
1645508560000|2022-02-22 05:42:40|2134.33|2132.83|2134.1|2132.6|2134.33|2132.83|2134.1|2132.6|0
1645508570000|2022-02-22 05:42:50|2134.06|2132.56|2134.1|2132.6|2134.1|2132.6|2133.97|2132.47|0
1645508580000|2022-02-22 05:43:00|2134.34|2132.84|2134.21|2132.71|2134.34|2132.84|2134.1|2132.6|0
1645508590000|2022-02-22 05:43:10|2134.25|2132.75|2134.81|2133.31|2134.81|2133.31|2134.25|2132.75|0
1645508600000|2022-02-22 05:43:20|2134.77|2133.27|2134.81|2133.31|2134.81|2133.31|2134.67|2133.17|0
1645508610000|2022-02-22 05:43:30|2134.84|2133.34|2134.67|2133.17|2134.91|2133.41|2134.67|2133.17|0
1645508630000|2022-02-22 05:43:50|2134.81|2133.31|2135.14|2133.64|2135.14|2133.64|2134.81|2133.31|0
1645508640000|2022-02-22 05:44:00|2135.18|2133.68|2135.61|2134.11|2135.61|2134.11|2135.18|2133.68|0
1645508650000|2022-02-22 05:44:10|2135.74|2134.24|2135.61|2134.11|2135.74|2134.24|2135.61|2134.11|0
1645508660000|2022-02-22 05:44:20|2135.57|2134.07|2135.27|2133.77|2135.61|2134.11|2135.27|2133.77|0
1645508670000|2022-02-22 05:44:30|2135.35|2133.85|2135.5|2134|2135.51|2134.01|2135.35|2133.85|0
1645508680000|2022-02-22 05:44:40|2135.51|2134.01|2135.61|2134.11|2135.61|2134.11|2135.51|2134.01|0
1645508690000|2022-02-22 05:44:50|2135.57|2134.07|2135.38|2133.88|2135.57|2134.07|2135.37|2133.87|0
1645508700000|2022-02-22 05:45:00|2135.41|2133.91|2135.61|2134.11|2135.61|2134.11|2135.41|2133.91|0
1645508720000|2022-02-22 05:45:20|2135.74|2134.24|2135.61|2134.11|2135.74|2134.24|2135.61|2134.11|0
1645508730000|2022-02-22 05:45:30|2135.57|2134.07|2135.74|2134.24|2135.74|2134.24|2135.37|2133.87|0
1645508740000|2022-02-22 05:45:40|2135.7|2134.2|2135.61|2134.11|2135.7|2134.2|2135.61|2134.11|0
1645508750000|2022-02-22 05:45:50|2135.57|2134.07|2135.51|2134.01|2135.57|2134.07|2135.51|2134.01|0
1645508760000|2022-02-22 05:46:00|2135.5|2134|2135.27|2133.77|2135.51|2134.01|2135.27|2133.77|0
1645508770000|2022-02-22 05:46:10|2135.19|2133.69|2135.04|2133.54|2135.19|2133.69|2135.04|2133.54|0
1645508780000|2022-02-22 05:46:20|2134.96|2133.46|2135.04|2133.54|2135.04|2133.54|2134.81|2133.31|0
1645508790000|2022-02-22 05:46:30|2134.91|2133.41|2134.91|2133.41|2135.04|2133.54|2134.91|2133.41|0
1645508800000|2022-02-22 05:46:40|2134.81|2133.31|2135.14|2133.64|2135.14|2133.64|2134.8|2133.3|0
1645508810000|2022-02-22 05:46:50|2135.1|2133.6|2135.03|2133.53|2135.14|2133.64|2135.03|2133.53|0
1645508820000|2022-02-22 05:47:00|2135.04|2133.54|2135.37|2133.87|2135.37|2133.87|2135.04|2133.54|0
1645508830000|2022-02-22 05:47:10|2135.33|2133.83|2135.26|2133.76|2135.33|2133.83|2135.26|2133.76|0
1645508840000|2022-02-22 05:47:20|2135.03|2133.53|2134.8|2133.3|2135.03|2133.53|2134.8|2133.3|0
1645508850000|2022-02-22 05:47:30|2134.76|2133.26|2134.57|2133.07|2134.76|2133.26|2134.57|2133.07|0
1645508860000|2022-02-22 05:47:40|2134.67|2133.17|2135.03|2133.53|2135.03|2133.53|2134.67|2133.17|0
1645508870000|2022-02-22 05:47:50|2134.96|2133.46|2134.9|2133.4|2134.96|2133.46|2134.67|2133.17|0
1645508880000|2022-02-22 05:48:00|2134.86|2133.36|2135.03|2133.53|2135.14|2133.64|2134.8|2133.3|0
1645508890000|2022-02-22 05:48:10|2134.99|2133.49|2134.9|2133.4|2135.03|2133.53|2134.9|2133.4|0
1645508900000|2022-02-22 05:48:20|2134.86|2133.36|2134.8|2133.3|2134.9|2133.4|2134.8|2133.3|0
1645508910000|2022-02-22 05:48:30|2134.67|2133.17|2134.67|2133.17|2134.67|2133.17|2134.67|2133.17|0
1645508920000|2022-02-22 05:48:40|2134.63|2133.13|2134.67|2133.17|2134.67|2133.17|2134.56|2133.06|0
1645508940000|2022-02-22 05:49:00|2134.63|2133.13|2134.55|2133.05|2134.67|2133.17|2134.55|2133.05|0
1645508950000|2022-02-22 05:49:10|2134.56|2133.06|2134.54|2133.04|2134.56|2133.06|2134.31|2132.81|0
1645508960000|2022-02-22 05:49:20|2134.77|2133.27|2134.77|2133.27|2134.77|2133.27|2134.54|2133.04|0
1645508970000|2022-02-22 05:49:30|2134.69|2133.19|2134.54|2133.04|2134.69|2133.19|2134.54|2133.04|0
1645508980000|2022-02-22 05:49:40|2134.5|2133|2134.4|2132.9|2134.5|2133|2134.4|2132.9|0
1645508990000|2022-02-22 05:49:50|2134.41|2132.91|2134.64|2133.14|2134.64|2133.14|2134.41|2132.91|0
1645509000000|2022-02-22 05:50:00|2134.6|2133.1|2134.77|2133.27|2134.87|2133.37|2134.54|2133.04|0
1645509010000|2022-02-22 05:50:10|2134.73|2133.23|2134.3|2132.8|2134.73|2133.23|2134.17|2132.67|0
1645509020000|2022-02-22 05:50:20|2134.27|2132.77|2133.94|2132.44|2134.27|2132.77|2133.94|2132.44|0
1645509030000|2022-02-22 05:50:30|2133.84|2132.34|2133.61|2132.11|2133.84|2132.34|2133.47|2131.97|0
1645509040000|2022-02-22 05:50:40|2133.57|2132.07|2133.37|2131.87|2133.57|2132.07|2133.37|2131.87|0
1645509050000|2022-02-22 05:50:50|2133.34|2131.84|2133.37|2131.87|2133.37|2131.87|2133.24|2131.74|0
1645509060000|2022-02-22 05:51:00|2133.61|2132.11|2133.71|2132.21|2133.71|2132.21|2133.37|2131.87|0
1645509070000|2022-02-22 05:51:10|2133.7|2132.2|2133.84|2132.34|2133.84|2132.34|2133.6|2132.1|0
1645509080000|2022-02-22 05:51:20|2133.88|2132.38|2133.94|2132.44|2133.94|2132.44|2133.88|2132.38|0
1645509090000|2022-02-22 05:51:30|2133.9|2132.4|2133.84|2132.34|2133.9|2132.4|2133.84|2132.34|0
1645509100000|2022-02-22 05:51:40|2133.8|2132.3|2133.84|2132.34|2133.84|2132.34|2133.71|2132.21|0
1645509110000|2022-02-22 05:51:50|2133.8|2132.3|2133.61|2132.11|2133.8|2132.3|2133.61|2132.11|0
1645509120000|2022-02-22 05:52:00|2133.49|2131.99|2133.28|2131.78|2133.49|2131.99|2133.14|2131.64|0
1645509130000|2022-02-22 05:52:10|2133.37|2131.87|2133.37|2131.87|2133.37|2131.87|2133.37|2131.87|0
1645509140000|2022-02-22 05:52:20|2133.38|2131.88|2133.61|2132.11|2133.61|2132.11|2133.38|2131.88|0
1645509150000|2022-02-22 05:52:30|2133.57|2132.07|2133.47|2131.97|2133.57|2132.07|2133.37|2131.87|0
1645509160000|2022-02-22 05:52:40|2133.44|2131.94|2133.38|2131.88|2133.44|2131.94|2133.37|2131.87|0
1645509170000|2022-02-22 05:52:50|2133.37|2131.87|2133.24|2131.74|2133.38|2131.88|2133.24|2131.74|0
1645509180000|2022-02-22 05:53:00|2133.25|2131.75|2133.24|2131.74|2133.38|2131.88|2133.24|2131.74|0
1645509190000|2022-02-22 05:53:10|2133.25|2131.75|2133.25|2131.75|2133.25|2131.75|2133.24|2131.74|0
1645509200000|2022-02-22 05:53:20|2133.28|2131.78|2133.38|2131.88|2133.38|2131.88|2133.28|2131.78|0
1645509210000|2022-02-22 05:53:30|2133.42|2131.92|2133.4|2131.9|2133.48|2131.98|2133.38|2131.88|0
1645509220000|2022-02-22 05:53:40|2133.32|2131.82|2133.16|2131.66|2133.32|2131.82|2133.03|2131.53|0
1645509240000|2022-02-22 05:54:00|2133.17|2131.67|2133.27|2131.77|2133.4|2131.9|2133.17|2131.67|0
1645509250000|2022-02-22 05:54:10|2133.31|2131.81|2134.79|2133.29|2135.02|2133.52|2133.27|2131.77|0
1645509260000|2022-02-22 05:54:20|2134.76|2133.26|2134.69|2133.19|2134.76|2133.26|2134.56|2133.06|0
1645509270000|2022-02-22 05:54:30|2134.65|2133.15|2134.69|2133.19|2134.69|2133.19|2134.59|2133.09|0
1645509290000|2022-02-22 05:54:50|2134.73|2133.23|2134.74|2133.24|2134.82|2133.32|2134.69|2133.19|0
1645509310000|2022-02-22 05:55:10|2134.87|2133.37|2135.21|2133.71|2135.21|2133.71|2134.87|2133.37|0
1645509320000|2022-02-22 05:55:20|2135.2|2133.7|2135.67|2134.17|2135.67|2134.17|2135.2|2133.7|0
1645509330000|2022-02-22 05:55:30|2135.63|2134.13|2135.38|2133.88|2135.63|2134.13|2135.38|2133.88|0
1645509370000|2022-02-22 05:56:10|2135.51|2134.01|2135.51|2134.01|2135.61|2134.11|2135.51|2134.01|0
1645509380000|2022-02-22 05:56:20|2135.5|2134|2135.04|2133.54|2135.5|2134|2135.04|2133.54|0
1645509390000|2022-02-22 05:56:30|2135|2133.5|2134.81|2133.31|2135|2133.5|2134.81|2133.31|0
1645509400000|2022-02-22 05:56:40|2134.89|2133.39|2134.91|2133.41|2135.04|2133.54|2134.89|2133.39|0
1645509410000|2022-02-22 05:56:50|2135.04|2133.54|2135.14|2133.64|2135.51|2134.01|2135.04|2133.54|0
1645509420000|2022-02-22 05:57:00|2135.1|2133.6|2134.91|2133.41|2135.1|2133.6|2134.91|2133.41|0
1645509430000|2022-02-22 05:57:10|2134.95|2133.45|2134.91|2133.41|2135.04|2133.54|2134.91|2133.41|0
1645509440000|2022-02-22 05:57:20|2134.87|2133.37|2135.28|2133.78|2135.28|2133.78|2134.81|2133.31|0
1645509450000|2022-02-22 05:57:30|2135.24|2133.74|2134.91|2133.41|2135.24|2133.74|2134.91|2133.41|0
1645509460000|2022-02-22 05:57:40|2134.81|2133.31|2135.04|2133.54|2135.14|2133.64|2134.81|2133.31|0
1645509470000|2022-02-22 05:57:50|2135.12|2133.62|2135.37|2133.87|2135.37|2133.87|2135.12|2133.62|0
1645509480000|2022-02-22 05:58:00|2135.38|2133.88|2135.04|2133.54|2135.51|2134.01|2135.04|2133.54|0
1645509490000|2022-02-22 05:58:10|2135.27|2133.77|2135.14|2133.64|2135.27|2133.77|2135.04|2133.54|0
1645509510000|2022-02-22 05:58:30|2135.18|2133.68|2135.37|2133.87|2135.51|2134.01|2135.18|2133.68|0
1645509530000|2022-02-22 05:58:50|2135.34|2133.84|2135.14|2133.64|2135.34|2133.84|2135.04|2133.54|0
1645509540000|2022-02-22 05:59:00|2135.1|2133.6|2135.27|2133.77|2135.27|2133.77|2135.04|2133.54|0
1645509550000|2022-02-22 05:59:10|2135.24|2133.74|2135.14|2133.64|2135.24|2133.74|2135.14|2133.64|0
1645509570000|2022-02-22 05:59:30|2135.1|2133.6|2135.14|2133.64|2135.28|2133.78|2135.04|2133.54|0
1645509580000|2022-02-22 05:59:40|2135.04|2133.54|2134.35|2132.85|2135.04|2133.54|2134.21|2132.71|0
1645509590000|2022-02-22 05:59:50|2134.31|2132.81|2134.81|2133.31|2134.81|2133.31|2134.21|2132.71|0
1645509600000|2022-02-22 06:00:00|2134.66|2133.16|2133.65|2132.15|2134.66|2133.16|2133.65|2132.15|0
1645509610000|2022-02-22 06:00:10|2133.64|2132.14|2133.28|2131.78|2133.64|2132.14|2132.94|2131.44|0
1645509620000|2022-02-22 06:00:20|2133.32|2131.82|2133.18|2131.68|2133.41|2131.91|2133.18|2131.68|0
1645509630000|2022-02-22 06:00:30|2133.22|2131.72|2133.05|2131.55|2133.28|2131.78|2133.05|2131.55|0
1645509640000|2022-02-22 06:00:40|2133.01|2131.51|2133.05|2131.55|2133.18|2131.68|2132.82|2131.32|0
1645509650000|2022-02-22 06:00:50|2132.95|2131.45|2132.89|2131.39|2132.95|2131.45|2132.76|2131.26|0
1645509660000|2022-02-22 06:01:00|2132.86|2131.36|2132.2|2130.7|2132.86|2131.36|2132.2|2130.7|0
1645509670000|2022-02-22 06:01:10|2132.19|2130.69|2132.43|2130.93|2132.43|2130.93|2132.19|2130.69|0
1645509680000|2022-02-22 06:01:20|2132.39|2130.89|2131.96|2130.46|2132.39|2130.89|2131.96|2130.46|0
1645509690000|2022-02-22 06:01:30|2132.04|2130.54|2131.96|2130.46|2132.19|2130.69|2131.96|2130.46|0
1645509710000|2022-02-22 06:01:50|2132|2130.5|2131.36|2129.86|2132.06|2130.56|2131.36|2129.86|0
1645509720000|2022-02-22 06:02:00|2131.49|2129.99|2131.96|2130.46|2131.96|2130.46|2131.36|2129.86|0
1645509730000|2022-02-22 06:02:10|2131.83|2130.33|2131.36|2129.86|2131.96|2130.46|2131.36|2129.86|0
1645509740000|2022-02-22 06:02:20|2131.4|2129.9|2131.5|2130|2131.5|2130|2131.36|2129.86|0
1645509750000|2022-02-22 06:02:30|2131.49|2129.99|2131.5|2130|2131.5|2130|2131.49|2129.99|0
1645509760000|2022-02-22 06:02:40|2131.49|2129.99|2131.5|2130|2131.5|2130|2131.36|2129.86|0
1645509770000|2022-02-22 06:02:50|2131.36|2129.86|2131.26|2129.76|2131.36|2129.86|2131.26|2129.76|0
1645509780000|2022-02-22 06:03:00|2131.13|2129.63|2131.09|2129.59|2131.13|2129.63|2131.09|2129.59|0
1645509790000|2022-02-22 06:03:10|2131.03|2129.53|2131.03|2129.53|2131.03|2129.53|2130.8|2129.3|0
1645509800000|2022-02-22 06:03:20|2130.99|2129.49|2130.79|2129.29|2131.26|2129.76|2130.79|2129.29|0
1645509810000|2022-02-22 06:03:30|2130.8|2129.3|2131.03|2129.53|2131.13|2129.63|2130.8|2129.3|0
1645509820000|2022-02-22 06:03:40|2130.8|2129.3|2129.86|2128.36|2130.8|2129.3|2129.86|2128.36|0
1645509830000|2022-02-22 06:03:50|2129.74|2128.24|2129.16|2127.66|2129.74|2128.24|2129.03|2127.53|0
1645509840000|2022-02-22 06:04:00|2129.12|2127.62|2129.86|2128.36|2129.86|2128.36|2129.03|2127.53|0
1645509850000|2022-02-22 06:04:10|2129.73|2128.23|2129.39|2127.89|2129.73|2128.23|2129.26|2127.76|0
1645509860000|2022-02-22 06:04:20|2129.4|2127.9|2129.26|2127.76|2129.86|2128.36|2129.26|2127.76|0
1645509870000|2022-02-22 06:04:30|2129.3|2127.8|2129.03|2127.53|2129.49|2127.99|2129.03|2127.53|0
1645509880000|2022-02-22 06:04:40|2128.99|2127.49|2128.47|2126.97|2128.99|2127.49|2128.33|2126.83|0
1645509890000|2022-02-22 06:04:50|2128.43|2126.93|2128.1|2126.6|2128.43|2126.93|2127.77|2126.27|0
1645509900000|2022-02-22 06:05:00|2128.14|2126.64|2128.11|2126.61|2128.24|2126.74|2128.1|2126.6|0
1645509920000|2022-02-22 06:05:20|2128.1|2126.6|2128.11|2126.61|2128.11|2126.61|2128.1|2126.6|0
1645509930000|2022-02-22 06:05:30|2128.14|2126.64|2128.24|2126.74|2128.47|2126.97|2128.1|2126.6|0
1645509940000|2022-02-22 06:05:40|2128.2|2126.7|2128.01|2126.51|2128.24|2126.74|2128.01|2126.51|0
1645509950000|2022-02-22 06:05:50|2127.93|2126.43|2127.77|2126.27|2127.93|2126.43|2127.77|2126.27|0
1645509960000|2022-02-22 06:06:00|2127.78|2126.28|2128.94|2127.44|2129.17|2127.67|2127.78|2126.28|0
1645509970000|2022-02-22 06:06:10|2128.9|2127.4|2129.04|2127.54|2129.27|2127.77|2128.81|2127.31|0
1645509980000|2022-02-22 06:06:20|2129|2127.5|2128.8|2127.3|2129.04|2127.54|2128.8|2127.3|0
1645509990000|2022-02-22 06:06:30|2128.81|2127.31|2128.81|2127.31|2128.94|2127.44|2128.81|2127.31|0
1645510000000|2022-02-22 06:06:40|2128.77|2127.27|2128.57|2127.07|2128.77|2127.27|2128.34|2126.84|0
1645510010000|2022-02-22 06:06:50|2128.53|2127.03|2128.47|2126.97|2128.7|2127.2|2128.24|2126.74|0
1645510020000|2022-02-22 06:07:00|2128.51|2127.01|2128.47|2126.97|2128.57|2127.07|2128.47|2126.97|0
1645510030000|2022-02-22 06:07:10|2128.55|2127.05|2128.57|2127.07|2128.7|2127.2|2128.47|2126.97|0
1645510040000|2022-02-22 06:07:20|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|0
1645510050000|2022-02-22 06:07:30|2128.52|2127.02|2128.92|2127.42|2128.92|2127.42|2128.46|2126.96|0
1645510060000|2022-02-22 06:07:40|2128.96|2127.46|2128.56|2127.06|2129.02|2127.52|2128.56|2127.06|0
1645510080000|2022-02-22 06:08:00|2128.6|2127.1|2128.56|2127.06|2128.7|2127.2|2128.56|2127.06|0
1645510090000|2022-02-22 06:08:10|2128.46|2126.96|2128.56|2127.06|2128.56|2127.06|2128.46|2126.96|0
1645510100000|2022-02-22 06:08:20|2128.52|2127.02|2128.09|2126.59|2128.52|2127.02|2128.09|2126.59|0
1645510110000|2022-02-22 06:08:30|2128.05|2126.55|2127.53|2126.03|2128.05|2126.55|2127.53|2126.03|0
1645510120000|2022-02-22 06:08:40|2127.45|2125.95|2127.4|2125.9|2127.76|2126.26|2127.3|2125.8|0
1645510130000|2022-02-22 06:08:50|2127.44|2125.94|2127.4|2125.9|2127.53|2126.03|2127.4|2125.9|0
1645510140000|2022-02-22 06:09:00|2127.44|2125.94|2127.29|2125.79|2127.53|2126.03|2127.29|2125.79|0
1645510150000|2022-02-22 06:09:10|2127.28|2125.78|2127.29|2125.79|2127.29|2125.79|2127.28|2125.78|0
1645510160000|2022-02-22 06:09:20|2127.28|2125.78|2127.28|2125.78|2127.29|2125.79|2127.28|2125.78|0
1645510170000|2022-02-22 06:09:30|2127.29|2125.79|2127.29|2125.79|2127.39|2125.89|2127.28|2125.78|0
1645510180000|2022-02-22 06:09:40|2127.28|2125.78|2127.28|2125.78|2127.38|2125.88|2127.28|2125.78|0
1645510190000|2022-02-22 06:09:50|2127.32|2125.82|2127.39|2125.89|2127.52|2126.02|2127.32|2125.82|0
1645510200000|2022-02-22 06:10:00|2127.42|2125.92|2127.52|2126.02|2127.75|2126.25|2127.42|2125.92|0
1645510210000|2022-02-22 06:10:10|2127.48|2125.98|2127.39|2125.89|2127.52|2126.02|2127.39|2125.89|0
1645510220000|2022-02-22 06:10:20|2127.35|2125.85|2127.29|2125.79|2127.53|2126.03|2127.29|2125.79|0
1645510230000|2022-02-22 06:10:30|2127.39|2125.89|2127.99|2126.49|2128.09|2126.59|2127.39|2125.89|0
1645510240000|2022-02-22 06:10:40|2127.95|2126.45|2128.09|2126.59|2128.22|2126.72|2127.86|2126.36|0
1645510250000|2022-02-22 06:10:50|2128.06|2126.56|2128.63|2127.13|2128.76|2127.26|2128.06|2126.56|0
1645510260000|2022-02-22 06:11:00|2128.73|2127.23|2128.73|2127.23|2128.73|2127.23|2128.63|2127.13|0
1645510270000|2022-02-22 06:11:10|2128.69|2127.19|2128.63|2127.13|2128.73|2127.23|2128.63|2127.13|0
1645510280000|2022-02-22 06:11:20|2128.73|2127.23|2128.16|2126.66|2128.73|2127.23|2128.16|2126.66|0
1645510290000|2022-02-22 06:11:30|2128.2|2126.7|2127.57|2126.07|2128.26|2126.76|2127.57|2126.07|0
1645510300000|2022-02-22 06:11:40|2127.7|2126.2|2127.57|2126.07|2127.7|2126.2|2127.57|2126.07|0
1645510320000|2022-02-22 06:12:00|2127.64|2126.14|2128.03|2126.53|2128.27|2126.77|2127.64|2126.14|0
1645510330000|2022-02-22 06:12:10|2128.07|2126.57|2128.73|2127.23|2128.87|2127.37|2128.07|2126.57|0
1645510340000|2022-02-22 06:12:20|2128.7|2127.2|2128.27|2126.77|2128.7|2127.2|2128.17|2126.67|0
1645510350000|2022-02-22 06:12:30|2128.23|2126.73|2128.27|2126.77|2128.27|2126.77|2127.8|2126.3|0
1645510370000|2022-02-22 06:12:50|2128.38|2126.88|2128.27|2126.77|2128.63|2127.13|2128.27|2126.77|0
1645510380000|2022-02-22 06:13:00|2128.23|2126.73|2128.5|2127|2128.63|2127.13|2128.04|2126.54|0
1645510390000|2022-02-22 06:13:10|2128.4|2126.9|2128.27|2126.77|2128.4|2126.9|2128.27|2126.77|0
1645510400000|2022-02-22 06:13:20|2128.4|2126.9|2128.73|2127.23|2128.73|2127.23|2128.4|2126.9|0
1645510410000|2022-02-22 06:13:30|2128.69|2127.19|2128.87|2127.37|2128.87|2127.37|2128.5|2127|0
1645510430000|2022-02-22 06:13:50|2128.83|2127.33|2128.74|2127.24|2128.83|2127.33|2128.74|2127.24|0
1645510450000|2022-02-22 06:14:10|2128.78|2127.28|2129.44|2127.94|2129.44|2127.94|2128.78|2127.28|0
1645510460000|2022-02-22 06:14:20|2129.48|2127.98|2129.8|2128.3|2130.04|2128.54|2129.48|2127.98|0
1645510470000|2022-02-22 06:14:30|2129.81|2128.31|2129.91|2128.41|2130.04|2128.54|2129.81|2128.31|0
1645510480000|2022-02-22 06:14:40|2129.95|2128.45|2130.04|2128.54|2130.27|2128.77|2129.95|2128.45|0
1645510500000|2022-02-22 06:15:00|2130.08|2128.58|2130.62|2129.12|2130.62|2129.12|2130.08|2128.58|0
1645510510000|2022-02-22 06:15:10|2130.66|2129.16|2130.62|2129.12|2130.76|2129.26|2130.62|2129.12|0
1645510520000|2022-02-22 06:15:20|2130.52|2129.02|2130.62|2129.12|2130.75|2129.25|2130.39|2128.89|0
1645510530000|2022-02-22 06:15:30|2130.52|2129.02|2130.62|2129.12|2130.62|2129.12|2130.52|2129.02|0
1645510540000|2022-02-22 06:15:40|2130.66|2129.16|2130.75|2129.25|2130.75|2129.25|2130.66|2129.16|0
1645510550000|2022-02-22 06:15:50|2130.91|2129.41|2130.98|2129.48|2131.32|2129.82|2130.91|2129.41|0
1645510560000|2022-02-22 06:16:00|2131.1|2129.6|2131.78|2130.28|2131.78|2130.28|2131.1|2129.6|0
1645510570000|2022-02-22 06:16:10|2131.8|2130.3|2131.47|2129.97|2131.8|2130.3|2131.34|2129.84|0
1645510580000|2022-02-22 06:16:20|2131.43|2129.93|2131.34|2129.84|2131.43|2129.93|2131.33|2129.83|0
1645510590000|2022-02-22 06:16:30|2131.38|2129.88|2131.8|2130.3|2131.8|2130.3|2131.38|2129.88|0
1645510610000|2022-02-22 06:16:50|2131.72|2130.22|2131.34|2129.84|2131.72|2130.22|2131.33|2129.83|0
1645510620000|2022-02-22 06:17:00|2131.33|2129.83|2131.11|2129.61|2131.47|2129.97|2131.1|2129.6|0
1645510630000|2022-02-22 06:17:10|2131.07|2129.57|2131.23|2129.73|2131.34|2129.84|2130.87|2129.37|0
1645510640000|2022-02-22 06:17:20|2131.24|2129.74|2131.47|2129.97|2131.47|2129.97|2131.24|2129.74|0
1645510650000|2022-02-22 06:17:30|2131.51|2130.01|2131.57|2130.07|2131.57|2130.07|2131.51|2130.01|0
1645510660000|2022-02-22 06:17:40|2131.61|2130.11|2131.8|2130.3|2131.81|2130.31|2131.61|2130.11|0
1645510670000|2022-02-22 06:17:50|2131.81|2130.31|2131.47|2129.97|2131.81|2130.31|2131.47|2129.97|0
1645510680000|2022-02-22 06:18:00|2131.43|2129.93|2130.88|2129.38|2131.43|2129.93|2130.87|2129.37|0
1645510690000|2022-02-22 06:18:10|2130.87|2129.37|2130.87|2129.37|2130.87|2129.37|2130.77|2129.27|0
1645510700000|2022-02-22 06:18:20|2130.77|2129.27|2130.77|2129.27|2130.87|2129.37|2130.77|2129.27|0
1645510710000|2022-02-22 06:18:30|2130.69|2129.19|2131.01|2129.51|2131.01|2129.51|2130.54|2129.04|0
1645510720000|2022-02-22 06:18:40|2131|2129.5|2131.01|2129.51|2131.01|2129.51|2131|2129.5|0
1645510730000|2022-02-22 06:18:50|2131.12|2129.62|2131.34|2129.84|2131.34|2129.84|2131.12|2129.62|0
1645510740000|2022-02-22 06:19:00|2131.38|2129.88|2131.47|2129.97|2131.47|2129.97|2131.38|2129.88|0
1645510770000|2022-02-22 06:19:30|2131.46|2129.96|2131.56|2130.06|2131.57|2130.07|2131.46|2129.96|0
1645510780000|2022-02-22 06:19:40|2131.57|2130.07|2131.8|2130.3|2131.8|2130.3|2131.57|2130.07|0
1645510790000|2022-02-22 06:19:50|2131.7|2130.2|2131.8|2130.3|2131.8|2130.3|2131.7|2130.2|0
1645510800000|2022-02-22 06:20:00|2131.93|2130.43|2132.27|2130.77|2132.27|2130.77|2131.92|2130.42|0
1645510810000|2022-02-22 06:20:10|2132.28|2130.78|2132.27|2130.77|2132.28|2130.78|2132.27|2130.77|0
1645510820000|2022-02-22 06:20:20|2132.2|2130.7|2132.04|2130.54|2132.2|2130.7|2132.04|2130.54|0
1645510840000|2022-02-22 06:20:40|2132|2130.5|2131.81|2130.31|2132|2130.5|2131.81|2130.31|0
1645510860000|2022-02-22 06:21:00|2132.14|2130.64|2132.04|2130.54|2132.14|2130.64|2132.04|2130.54|0
1645510870000|2022-02-22 06:21:10|2132.05|2130.55|2132.05|2130.55|2132.05|2130.55|2132.04|2130.54|0
1645510880000|2022-02-22 06:21:20|2132.04|2130.54|2132.04|2130.54|2132.05|2130.55|2132.04|2130.54|0
1645510890000|2022-02-22 06:21:30|2132.05|2130.55|2132.04|2130.54|2132.14|2130.64|2132.04|2130.54|0
1645510900000|2022-02-22 06:21:40|2132.05|2130.55|2132.15|2130.65|2132.15|2130.65|2132.04|2130.54|0
1645510910000|2022-02-22 06:21:50|2132.11|2130.61|2132.05|2130.55|2132.15|2130.65|2132.05|2130.55|0
1645510920000|2022-02-22 06:22:00|2132.08|2130.58|2132.38|2130.88|2132.38|2130.88|2132.08|2130.58|0
1645510930000|2022-02-22 06:22:10|2132.34|2130.84|2132.38|2130.88|2132.38|2130.88|2132.05|2130.55|0
1645510940000|2022-02-22 06:22:20|2132.42|2130.92|2132.51|2131.01|2132.51|2131.01|2132.42|2130.92|0
1645510960000|2022-02-22 06:22:40|2132.63|2131.13|2132.99|2131.49|2132.99|2131.49|2132.63|2131.13|0
1645510970000|2022-02-22 06:22:50|2133.02|2131.52|2132.99|2131.49|2133.09|2131.59|2132.99|2131.49|0
1645510980000|2022-02-22 06:23:00|2133.07|2131.57|2133.44|2131.94|2133.45|2131.95|2133.07|2131.57|0
1645510990000|2022-02-22 06:23:10|2133.45|2131.95|2134.01|2132.51|2134.14|2132.64|2133.45|2131.95|0
1645511000000|2022-02-22 06:23:20|2134.05|2132.55|2134.01|2132.51|2134.14|2132.64|2134.01|2132.51|0
1645511010000|2022-02-22 06:23:30|2133.98|2132.48|2133.88|2132.38|2133.98|2132.48|2133.75|2132.25|0
1645511020000|2022-02-22 06:23:40|2133.89|2132.39|2133.89|2132.39|2133.89|2132.39|2133.89|2132.39|0
1645511030000|2022-02-22 06:23:50|2133.81|2132.31|2133.89|2132.39|2133.99|2132.49|2133.66|2132.16|0
1645511040000|2022-02-22 06:24:00|2133.97|2132.47|2133.99|2132.49|2134.12|2132.62|2133.97|2132.47|0
1645511050000|2022-02-22 06:24:10|2134.03|2132.53|2133.89|2132.39|2134.12|2132.62|2133.89|2132.39|0
1645511060000|2022-02-22 06:24:20|2133.97|2132.47|2134.12|2132.62|2134.22|2132.72|2133.97|2132.47|0
1645511070000|2022-02-22 06:24:30|2134.2|2132.7|2134.36|2132.86|2134.46|2132.96|2134.2|2132.7|0
1645511080000|2022-02-22 06:24:40|2134.46|2132.96|2134.35|2132.85|2134.59|2133.09|2134.35|2132.85|0
1645511090000|2022-02-22 06:24:50|2134.24|2132.74|2133.99|2132.49|2134.24|2132.74|2133.89|2132.39|0
1645511100000|2022-02-22 06:25:00|2134.03|2132.53|2134.11|2132.61|2134.12|2132.62|2133.74|2132.24|0
1645511110000|2022-02-22 06:25:10|2134.1|2132.6|2134.1|2132.6|2134.1|2132.6|2134.1|2132.6|0
1645511120000|2022-02-22 06:25:20|2134.11|2132.61|2134.57|2133.07|2134.57|2133.07|2134.11|2132.61|0
1645511140000|2022-02-22 06:25:40|2134.65|2133.15|2134.81|2133.31|2134.81|2133.31|2134.65|2133.15|0
1645511150000|2022-02-22 06:25:50|2134.85|2133.35|2135.27|2133.77|2135.27|2133.77|2134.85|2133.35|0
1645511160000|2022-02-22 06:26:00|2135.35|2133.85|2135.51|2134.01|2135.61|2134.11|2135.35|2133.85|0
1645511170000|2022-02-22 06:26:10|2135.47|2133.97|2135.28|2133.78|2135.51|2134.01|2135.28|2133.78|0
1645511180000|2022-02-22 06:26:20|2135.27|2133.77|2135.28|2133.78|2135.28|2133.78|2135.27|2133.77|0
1645511190000|2022-02-22 06:26:30|2135.35|2133.85|2135.51|2134.01|2135.51|2134.01|2135.35|2133.85|0
1645511200000|2022-02-22 06:26:40|2135.5|2134|2135.14|2133.64|2135.5|2134|2135.04|2133.54|0
1645511210000|2022-02-22 06:26:50|2135.1|2133.6|2134.58|2133.08|2135.1|2133.6|2134.58|2133.08|0
1645511220000|2022-02-22 06:27:00|2134.91|2133.41|2135.03|2133.53|2135.13|2133.63|2134.9|2133.4|0
1645511230000|2022-02-22 06:27:10|2135.07|2133.57|2135.03|2133.53|2135.13|2133.63|2134.9|2133.4|0
1645511240000|2022-02-22 06:27:20|2134.95|2133.45|2134.95|2133.45|2134.95|2133.45|2134.95|2133.45|0
1645511250000|2022-02-22 06:27:30|2135.03|2133.53|2135.65|2134.15|2135.65|2134.15|2135.03|2133.53|0
1645511260000|2022-02-22 06:27:40|2135.42|2133.92|2135.98|2134.48|2135.98|2134.48|2135.42|2133.92|0
1645511270000|2022-02-22 06:27:50|2135.94|2134.44|2135.65|2134.15|2135.94|2134.44|2135.52|2134.02|0
1645511280000|2022-02-22 06:28:00|2135.61|2134.11|2135.04|2133.54|2135.61|2134.11|2134.81|2133.31|0
1645511290000|2022-02-22 06:28:10|2135.05|2133.55|2134.82|2133.32|2135.05|2133.55|2134.82|2133.32|0
1645511300000|2022-02-22 06:28:20|2134.78|2133.28|2134.49|2132.99|2134.78|2133.28|2134.49|2132.99|0
1645511310000|2022-02-22 06:28:30|2134.26|2132.76|2134.26|2132.76|2134.26|2132.76|2134.13|2132.63|0
1645511320000|2022-02-22 06:28:40|2134.22|2132.72|2134.09|2132.59|2134.26|2132.76|2134.09|2132.59|0
1645511330000|2022-02-22 06:28:50|2134.02|2132.52|2133.79|2132.29|2134.02|2132.52|2133.79|2132.29|0
1645511340000|2022-02-22 06:29:00|2133.87|2132.37|2134.02|2132.52|2134.12|2132.62|2133.87|2132.37|0
1645511360000|2022-02-22 06:29:20|2134.12|2132.62|2134.12|2132.62|2134.12|2132.62|2134.12|2132.62|0
1645511370000|2022-02-22 06:29:30|2134.16|2132.66|2134.72|2133.22|2134.72|2133.22|2134.16|2132.66|0
1645511380000|2022-02-22 06:29:40|2134.83|2133.33|2135.41|2133.91|2135.41|2133.91|2134.83|2133.33|0
1645511390000|2022-02-22 06:29:50|2135.45|2133.95|2135.51|2134.01|2135.75|2134.25|2135.45|2133.95|0
1645511400000|2022-02-22 06:30:00|2135.55|2134.05|2136.11|2134.61|2136.11|2134.61|2135.51|2134.01|0
1645511410000|2022-02-22 06:30:10|2136.07|2134.57|2135.98|2134.48|2136.07|2134.57|2135.98|2134.48|0
1645511420000|2022-02-22 06:30:20|2135.94|2134.44|2135.88|2134.38|2135.98|2134.48|2135.88|2134.38|0
1645511430000|2022-02-22 06:30:30|2135.74|2134.24|2135.41|2133.91|2135.74|2134.24|2135.41|2133.91|0
1645511440000|2022-02-22 06:30:40|2135.64|2134.14|2136.57|2135.07|2136.57|2135.07|2135.64|2134.14|0
1645511450000|2022-02-22 06:30:50|2136.58|2135.08|2136.9|2135.4|2136.9|2135.4|2136.57|2135.07|0
1645511460000|2022-02-22 06:31:00|2136.86|2135.36|2136.55|2135.05|2136.86|2135.36|2136.55|2135.05|0
1645511470000|2022-02-22 06:31:10|2136.51|2135.01|2137.01|2135.51|2137.01|2135.51|2136.42|2134.92|0
1645511480000|2022-02-22 06:31:20|2137.09|2135.59|2137.24|2135.74|2137.24|2135.74|2137.01|2135.51|0
1645511490000|2022-02-22 06:31:30|2137.25|2135.75|2137.24|2135.74|2137.25|2135.75|2137.24|2135.74|0
1645511500000|2022-02-22 06:31:40|2137.16|2135.66|2137.24|2135.74|2137.24|2135.74|2137.01|2135.51|0
1645511510000|2022-02-22 06:31:50|2137.16|2135.66|2137.01|2135.51|2137.16|2135.66|2137.01|2135.51|0
1645511530000|2022-02-22 06:32:10|2137.09|2135.59|2137.48|2135.98|2137.48|2135.98|2137.09|2135.59|0
1645511540000|2022-02-22 06:32:20|2137.52|2136.02|2138.4|2136.9|2138.4|2136.9|2137.52|2136.02|0
1645511550000|2022-02-22 06:32:30|2138.41|2136.91|2138.74|2137.24|2138.74|2137.24|2138.41|2136.91|0
1645511560000|2022-02-22 06:32:40|2138.7|2137.2|2138.64|2137.14|2138.7|2137.2|2138.41|2136.91|0
1645511570000|2022-02-22 06:32:50|2138.62|2137.12|2137.93|2136.43|2138.62|2137.12|2137.56|2136.06|0
1645511580000|2022-02-22 06:33:00|2138.01|2136.51|2138.16|2136.66|2138.39|2136.89|2138.01|2136.51|0
1645511590000|2022-02-22 06:33:10|2138.12|2136.62|2138.89|2137.39|2138.9|2137.4|2137.97|2136.47|0
1645511600000|2022-02-22 06:33:20|2138.9|2137.4|2138.9|2137.4|2138.9|2137.4|2138.53|2137.03|0
1645511610000|2022-02-22 06:33:30|2138.98|2137.48|2139.14|2137.64|2139.14|2137.64|2138.98|2137.48|0
1645511620000|2022-02-22 06:33:40|2139.15|2137.65|2139.85|2138.35|2139.85|2138.35|2139.15|2137.65|0
1645511630000|2022-02-22 06:33:50|2139.96|2138.46|2140.31|2138.81|2140.31|2138.81|2139.96|2138.46|0
1645511640000|2022-02-22 06:34:00|2140.27|2138.77|2140.09|2138.59|2140.27|2138.77|2139.99|2138.49|0
1645511650000|2022-02-22 06:34:10|2140.21|2138.71|2141.03|2139.53|2141.16|2139.66|2140.21|2138.71|0
1645511660000|2022-02-22 06:34:20|2141.1|2139.6|2140.69|2139.19|2141.26|2139.76|2140.69|2139.19|0
1645511680000|2022-02-22 06:34:40|2140.65|2139.15|2140.79|2139.29|2140.79|2139.29|2140.56|2139.06|0
1645511690000|2022-02-22 06:34:50|2140.92|2139.42|2140.92|2139.42|2140.93|2139.43|2140.92|2139.42|0
1645511700000|2022-02-22 06:35:00|2140.85|2139.35|2141.26|2139.76|2141.26|2139.76|2140.69|2139.19|0
1645511710000|2022-02-22 06:35:10|2141.22|2139.72|2141.16|2139.66|2141.22|2139.72|2141.15|2139.65|0
1645511720000|2022-02-22 06:35:20|2141.15|2139.65|2141.62|2140.12|2141.62|2140.12|2140.92|2139.42|0
1645511730000|2022-02-22 06:35:30|2141.66|2140.16|2141.95|2140.45|2142.08|2140.58|2141.62|2140.12|0
1645511740000|2022-02-22 06:35:40|2141.91|2140.41|2142.08|2140.58|2142.08|2140.58|2141.85|2140.35|0
1645511750000|2022-02-22 06:35:50|2142.16|2140.66|2142.55|2141.05|2142.55|2141.05|2142.16|2140.66|0
1645511760000|2022-02-22 06:36:00|2142.59|2141.09|2142.4|2140.9|2142.78|2141.28|2142.4|2140.9|0
1645511770000|2022-02-22 06:36:10|2142.44|2140.94|2142.42|2140.92|2142.54|2141.04|2142.32|2140.82|0
1645511780000|2022-02-22 06:36:20|2142.41|2140.91|2142.55|2141.05|2142.55|2141.05|2142.41|2140.91|0
1645511790000|2022-02-22 06:36:30|2142.59|2141.09|2143.01|2141.51|2143.24|2141.74|2142.59|2141.09|0
1645511800000|2022-02-22 06:36:40|2143.09|2141.59|2143.01|2141.51|2143.25|2141.75|2143.01|2141.51|0
1645511810000|2022-02-22 06:36:50|2142.93|2141.43|2142.42|2140.92|2142.93|2141.43|2142.41|2140.91|0
1645511820000|2022-02-22 06:37:00|2142.45|2140.95|2142.76|2141.26|2142.76|2141.26|2142.3|2140.8|0
1645511830000|2022-02-22 06:37:10|2142.64|2141.14|2142.06|2140.56|2142.64|2141.14|2142.06|2140.56|0
1645511840000|2022-02-22 06:37:20|2142.02|2140.52|2142.86|2141.36|2142.86|2141.36|2141.93|2140.43|0
1645511850000|2022-02-22 06:37:30|2142.82|2141.32|2142.29|2140.79|2142.82|2141.32|2142.29|2140.79|0
1645511860000|2022-02-22 06:37:40|2142.21|2140.71|2142.06|2140.56|2142.21|2140.71|2142.06|2140.56|0
1645511870000|2022-02-22 06:37:50|2142.14|2140.64|2142.53|2141.03|2142.53|2141.03|2142.14|2140.64|0
1645511880000|2022-02-22 06:38:00|2142.56|2141.06|2143.21|2141.71|2143.22|2141.72|2142.56|2141.06|0
1645511890000|2022-02-22 06:38:10|2143.17|2141.67|2143.45|2141.95|2143.45|2141.95|2143.08|2141.58|0
1645511900000|2022-02-22 06:38:20|2143.38|2141.88|2143.47|2141.97|2143.47|2141.97|2143.23|2141.73|0
1645511910000|2022-02-22 06:38:30|2143.5|2142|2143.69|2142.19|2143.69|2142.19|2143.5|2142|0
1645511920000|2022-02-22 06:38:40|2143.68|2142.18|2143.45|2141.95|2143.68|2142.18|2143.45|2141.95|0
1645511930000|2022-02-22 06:38:50|2143.53|2142.03|2143.91|2142.41|2143.92|2142.42|2143.53|2142.03|0
1645511940000|2022-02-22 06:39:00|2143.92|2142.42|2144.12|2142.62|2144.25|2142.75|2143.92|2142.42|0
1645511950000|2022-02-22 06:39:10|2144.09|2142.59|2144.58|2143.08|2144.59|2143.09|2143.99|2142.49|0
1645511960000|2022-02-22 06:39:20|2144.57|2143.07|2144.34|2142.84|2144.57|2143.07|2144.21|2142.71|0
1645511970000|2022-02-22 06:39:30|2144.21|2142.71|2143.4|2141.9|2144.21|2142.71|2143.17|2141.67|0
1645511980000|2022-02-22 06:39:40|2143.28|2141.78|2142.47|2140.97|2143.28|2141.78|2142.47|2140.97|0
1645511990000|2022-02-22 06:39:50|2142.24|2140.74|2142.22|2140.72|2142.24|2140.74|2142.09|2140.59|0
1645512000000|2022-02-22 06:40:00|2142.24|2140.74|2142.47|2140.97|2142.47|2140.97|2142.01|2140.51|0
1645512010000|2022-02-22 06:40:10|2142.48|2140.98|2142.71|2141.21|2142.71|2141.21|2142.47|2140.97|0
1645512020000|2022-02-22 06:40:20|2142.67|2141.17|2142.58|2141.08|2142.67|2141.17|2142.58|2141.08|0
1645512030000|2022-02-22 06:40:30|2142.54|2141.04|2142.25|2140.75|2142.54|2141.04|2142.24|2140.74|0
1645512040000|2022-02-22 06:40:40|2142.24|2140.74|2142.25|2140.75|2142.48|2140.98|2142.24|2140.74|0
1645512050000|2022-02-22 06:40:50|2142.17|2140.67|2142.01|2140.51|2142.17|2140.67|2142.01|2140.51|0
1645512060000|2022-02-22 06:41:00|2141.97|2140.47|2141.77|2140.27|2141.97|2140.47|2141.77|2140.27|0
1645512070000|2022-02-22 06:41:10|2141.69|2140.19|2141.77|2140.27|2141.77|2140.27|2141.54|2140.04|0
1645512080000|2022-02-22 06:41:20|2141.89|2140.39|2142|2140.5|2142.1|2140.6|2141.89|2140.39|0
1645512090000|2022-02-22 06:41:30|2141.77|2140.27|2141.08|2139.58|2141.77|2140.27|2141.07|2139.57|0
1645512100000|2022-02-22 06:41:40|2141.07|2139.57|2141.31|2139.81|2141.31|2139.81|2141.07|2139.57|0
1645512110000|2022-02-22 06:41:50|2141.27|2139.77|2140.38|2138.88|2141.27|2139.77|2140.25|2138.75|0
1645512120000|2022-02-22 06:42:00|2140.46|2138.96|2141.31|2139.81|2141.31|2139.81|2140.46|2138.96|0
1645512130000|2022-02-22 06:42:10|2141.3|2139.8|2141.31|2139.81|2141.31|2139.81|2141.3|2139.8|0
1645512140000|2022-02-22 06:42:20|2141.3|2139.8|2141.3|2139.8|2141.31|2139.81|2141.3|2139.8|0
1645512150000|2022-02-22 06:42:30|2141.31|2139.81|2141.31|2139.81|2141.31|2139.81|2141.31|2139.81|0
1645512160000|2022-02-22 06:42:40|2141.3|2139.8|2141.03|2139.53|2141.3|2139.8|2141.03|2139.53|0
1645512170000|2022-02-22 06:42:50|2141|2139.5|2140.9|2139.4|2141|2139.5|2140.9|2139.4|0
1645512180000|2022-02-22 06:43:00|2140.98|2139.48|2141.03|2139.53|2141.13|2139.63|2140.9|2139.4|0
1645512190000|2022-02-22 06:43:10|2141.04|2139.54|2141.03|2139.53|2141.04|2139.54|2140.9|2139.4|0
1645512200000|2022-02-22 06:43:20|2141|2139.5|2140.57|2139.07|2141|2139.5|2140.44|2138.94|0
1645512210000|2022-02-22 06:43:30|2140.53|2139.03|2140.11|2138.61|2140.53|2139.03|2140.11|2138.61|0
1645512230000|2022-02-22 06:43:50|2139.99|2138.49|2139.65|2138.15|2139.99|2138.49|2139.65|2138.15|0
1645512240000|2022-02-22 06:44:00|2139.64|2138.14|2139.41|2137.91|2139.64|2138.14|2139.41|2137.91|0
1645512250000|2022-02-22 06:44:10|2139.18|2137.68|2138.49|2136.99|2139.18|2137.68|2138.49|2136.99|0
1645512260000|2022-02-22 06:44:20|2138.52|2137.02|2138.95|2137.45|2138.95|2137.45|2138.52|2137.02|0
1645512280000|2022-02-22 06:44:40|2138.91|2137.41|2138.35|2136.85|2138.95|2137.45|2138.35|2136.85|0
1645512290000|2022-02-22 06:44:50|2138.32|2136.82|2138.01|2136.51|2138.32|2136.82|2138.01|2136.51|0
1645512300000|2022-02-22 06:45:00|2137.93|2136.43|2138.2|2136.7|2138.25|2136.75|2137.65|2136.15|0
1645512310000|2022-02-22 06:45:10|2138.11|2136.61|2138.47|2136.97|2138.58|2137.08|2138.11|2136.61|0
1645512320000|2022-02-22 06:45:20|2138.44|2136.94|2138.34|2136.84|2138.47|2136.97|2138.34|2136.84|0
1645512330000|2022-02-22 06:45:30|2138.24|2136.74|2137.54|2136.04|2138.24|2136.74|2137.41|2135.91|0
1645512340000|2022-02-22 06:45:40|2137.66|2136.16|2137.64|2136.14|2137.87|2136.37|2137.64|2136.14|0
1645512350000|2022-02-22 06:45:50|2137.76|2136.26|2138.34|2136.84|2138.34|2136.84|2137.76|2136.26|0
1645512360000|2022-02-22 06:46:00|2138.35|2136.85|2138.35|2136.85|2138.35|2136.85|2138.35|2136.85|0
1645512370000|2022-02-22 06:46:10|2138.24|2136.74|2137.19|2135.69|2138.24|2136.74|2136.86|2135.36|0
1645512380000|2022-02-22 06:46:20|2137.34|2135.84|2137.88|2136.38|2137.88|2136.38|2137.34|2135.84|0
1645512390000|2022-02-22 06:46:30|2137.77|2136.27|2137.65|2136.15|2137.77|2136.27|2137.55|2136.05|0
1645512400000|2022-02-22 06:46:40|2137.68|2136.18|2137.81|2136.31|2137.91|2136.41|2137.68|2136.18|0
1645512410000|2022-02-22 06:46:50|2137.68|2136.18|2137.91|2136.41|2138.04|2136.54|2137.58|2136.08|0
1645512420000|2022-02-22 06:47:00|2137.95|2136.45|2138.04|2136.54|2138.14|2136.64|2137.95|2136.45|0
1645512440000|2022-02-22 06:47:20|2138.01|2136.51|2137.91|2136.41|2138.01|2136.51|2137.91|2136.41|0
1645512450000|2022-02-22 06:47:30|2137.87|2136.37|2137.68|2136.18|2137.87|2136.37|2137.68|2136.18|0
1645512460000|2022-02-22 06:47:40|2137.81|2136.31|2137.82|2136.32|2138.05|2136.55|2137.68|2136.18|0
1645512470000|2022-02-22 06:47:50|2137.81|2136.31|2137.68|2136.18|2137.81|2136.31|2137.58|2136.08|0
1645512480000|2022-02-22 06:48:00|2137.64|2136.14|2137.81|2136.31|2137.82|2136.32|2137.58|2136.08|0
1645512490000|2022-02-22 06:48:10|2137.82|2136.32|2137.91|2136.41|2138.05|2136.55|2137.82|2136.32|0
1645512500000|2022-02-22 06:48:20|2137.92|2136.42|2137.91|2136.41|2138.05|2136.55|2137.81|2136.31|0
1645512510000|2022-02-22 06:48:30|2137.8|2136.3|2137.58|2136.08|2137.8|2136.3|2137.58|2136.08|0
1645512520000|2022-02-22 06:48:40|2137.7|2136.2|2136.99|2135.49|2137.92|2136.42|2136.99|2135.49|0
1645512540000|2022-02-22 06:49:00|2137.18|2135.68|2136.66|2135.16|2137.59|2136.09|2136.66|2135.16|0
1645512550000|2022-02-22 06:49:10|2136.62|2135.12|2135.6|2134.1|2136.62|2135.12|2135.6|2134.1|0
1645512560000|2022-02-22 06:49:20|2135.64|2134.14|2135.6|2134.1|2135.73|2134.23|2135.6|2134.1|0
1645512570000|2022-02-22 06:49:30|2135.63|2134.13|2136.19|2134.69|2136.19|2134.69|2135.63|2134.13|0
1645512580000|2022-02-22 06:49:40|2136.31|2134.81|2135.96|2134.46|2136.52|2135.02|2135.96|2134.46|0
1645512590000|2022-02-22 06:49:50|2135.88|2134.38|2135.73|2134.23|2135.88|2134.38|2135.73|2134.23|0
1645512600000|2022-02-22 06:50:00|2135.57|2134.07|2135.26|2133.76|2135.57|2134.07|2135.26|2133.76|0
1645512610000|2022-02-22 06:50:10|2135.19|2133.69|2135.03|2133.53|2135.19|2133.69|2135.03|2133.53|0
1645512620000|2022-02-22 06:50:20|2134.92|2133.42|2134.31|2132.81|2134.92|2133.42|2134.31|2132.81|0
1645512630000|2022-02-22 06:50:30|2134.23|2132.73|2133.95|2132.45|2134.23|2132.73|2133.85|2132.35|0
1645512640000|2022-02-22 06:50:40|2133.79|2132.29|2131.3|2129.8|2133.79|2132.29|2131.3|2129.8|0
1645512650000|2022-02-22 06:50:50|2131.22|2129.72|2130.84|2129.34|2131.22|2129.72|2130.83|2129.33|0
1645512660000|2022-02-22 06:51:00|2131.03|2129.53|2131.41|2129.91|2132.1|2130.6|2131.03|2129.53|0
1645512670000|2022-02-22 06:51:10|2131.37|2129.87|2129.23|2127.73|2131.37|2129.87|2129.23|2127.73|0
1645512680000|2022-02-22 06:51:20|2129.07|2127.57|2129.26|2127.76|2129.6|2128.1|2128.8|2127.3|0
1645512690000|2022-02-22 06:51:30|2129.27|2127.77|2128.73|2127.23|2129.6|2128.1|2128.73|2127.23|0
1645512700000|2022-02-22 06:51:40|2128.58|2127.08|2129.5|2128|2129.74|2128.24|2128.58|2127.08|0
1645512710000|2022-02-22 06:51:50|2129.54|2128.04|2128.66|2127.16|2129.6|2128.1|2128.56|2127.06|0
1645512720000|2022-02-22 06:52:00|2128.56|2127.06|2129.12|2127.62|2129.59|2128.09|2128.56|2127.06|0
1645512730000|2022-02-22 06:52:10|2129.08|2127.58|2128.43|2126.93|2129.08|2127.58|2128.33|2126.83|0
1645512740000|2022-02-22 06:52:20|2128.47|2126.97|2129.82|2128.32|2129.95|2128.45|2128.47|2126.97|0
1645512750000|2022-02-22 06:52:30|2129.79|2128.29|2130.75|2129.25|2130.75|2129.25|2129.59|2128.09|0
1645512760000|2022-02-22 06:52:40|2130.76|2129.26|2131.35|2129.85|2131.92|2130.42|2130.76|2129.26|0
1645512770000|2022-02-22 06:52:50|2131.36|2129.86|2131.81|2130.31|2132.05|2130.55|2131.35|2129.85|0
1645512780000|2022-02-22 06:53:00|2131.78|2130.28|2131.58|2130.08|2132.05|2130.55|2131.58|2130.08|0
1645512790000|2022-02-22 06:53:10|2131.55|2130.05|2131.11|2129.61|2131.55|2130.05|2131.11|2129.61|0
1645512800000|2022-02-22 06:53:20|2131.1|2129.6|2128.19|2126.69|2131.1|2129.6|2128.19|2126.69|0
1645512810000|2022-02-22 06:53:30|2128.23|2126.73|2129.2|2127.7|2129.2|2127.7|2128.19|2126.69|0
1645512820000|2022-02-22 06:53:40|2129.24|2127.74|2129.8|2128.3|2129.9|2128.4|2129.24|2127.74|0
1645512830000|2022-02-22 06:53:50|2129.84|2128.34|2129.8|2128.3|2129.9|2128.4|2129.67|2128.17|0
1645512840000|2022-02-22 06:54:00|2129.84|2128.34|2129.9|2128.4|2130.13|2128.63|2129.84|2128.34|0
1645512850000|2022-02-22 06:54:10|2130.37|2128.87|2129.9|2128.4|2130.37|2128.87|2129.9|2128.4|0
1645512860000|2022-02-22 06:54:20|2129.91|2128.41|2130.6|2129.1|2130.73|2129.23|2129.9|2128.4|0
1645512870000|2022-02-22 06:54:30|2130.75|2129.25|2131.19|2129.69|2131.19|2129.69|2130.75|2129.25|0
1645512880000|2022-02-22 06:54:40|2131.23|2129.73|2131.53|2130.03|2131.76|2130.26|2131.23|2129.73|0
1645512890000|2022-02-22 06:54:50|2131.49|2129.99|2131.66|2130.16|2131.66|2130.16|2131.43|2129.93|0
1645512900000|2022-02-22 06:55:00|2131.7|2130.2|2131.76|2130.26|2131.76|2130.26|2131.7|2130.2|0
1645512910000|2022-02-22 06:55:10|2132.23|2130.73|2132.22|2130.72|2132.23|2130.73|2132.22|2130.72|0
1645512920000|2022-02-22 06:55:20|2132.12|2130.62|2132.58|2131.08|2132.58|2131.08|2132.12|2130.62|0
1645512940000|2022-02-22 06:55:40|2132.5|2131|2131.73|2130.23|2132.5|2131|2131.73|2130.23|0
1645512950000|2022-02-22 06:55:50|2131.69|2130.19|2131.17|2129.67|2131.69|2130.19|2131.17|2129.67|0
1645512960000|2022-02-22 06:56:00|2131.13|2129.63|2130.79|2129.29|2131.4|2129.9|2130.79|2129.29|0
1645512970000|2022-02-22 06:56:10|2130.83|2129.33|2130.92|2129.42|2130.93|2129.43|2130.79|2129.29|0
1645512980000|2022-02-22 06:56:20|2130.93|2129.43|2130.92|2129.42|2130.93|2129.43|2130.79|2129.29|0
1645512990000|2022-02-22 06:56:30|2130.85|2129.35|2130.46|2128.96|2130.85|2129.35|2130.46|2128.96|0
1645513000000|2022-02-22 06:56:40|2130.5|2129|2130.56|2129.06|2130.56|2129.06|2130.46|2128.96|0
1645513010000|2022-02-22 06:56:50|2130.52|2129.02|2129.76|2128.26|2130.52|2129.02|2129.76|2128.26|0
1645513020000|2022-02-22 06:57:00|2129.88|2128.38|2130.1|2128.6|2130.23|2128.73|2129.88|2128.38|0
1645513030000|2022-02-22 06:57:10|2130.13|2128.63|2131.4|2129.9|2131.4|2129.9|2130.13|2128.63|0
1645513040000|2022-02-22 06:57:20|2131.17|2129.67|2130.11|2128.61|2131.17|2129.67|2130.11|2128.61|0
1645513050000|2022-02-22 06:57:30|2130.07|2128.57|2130.24|2128.74|2130.34|2128.84|2129.88|2128.38|0
1645513060000|2022-02-22 06:57:40|2130.16|2128.66|2130.24|2128.74|2130.24|2128.74|2130.01|2128.51|0
1645513070000|2022-02-22 06:57:50|2130.2|2128.7|2130.01|2128.51|2130.24|2128.74|2130.01|2128.51|0
1645513080000|2022-02-22 06:58:00|2130.02|2128.52|2131.51|2130.01|2131.51|2130.01|2130.02|2128.52|0
1645513090000|2022-02-22 06:58:10|2131.54|2130.04|2131.52|2130.02|2132.92|2131.42|2131.52|2130.02|0
1645513100000|2022-02-22 06:58:20|2131.45|2129.95|2130.96|2129.46|2131.45|2129.95|2130.83|2129.33|0
1645513110000|2022-02-22 06:58:30|2131|2129.5|2131.53|2130.03|2131.53|2130.03|2130.73|2129.23|0
1645513120000|2022-02-22 06:58:40|2131.49|2129.99|2131.43|2129.93|2131.49|2129.99|2131.43|2129.93|0
1645513130000|2022-02-22 06:58:50|2131.46|2129.96|2132.12|2130.62|2132.12|2130.62|2131.29|2129.79|0
1645513140000|2022-02-22 06:59:00|2132.08|2130.58|2131.89|2130.39|2132.08|2130.58|2131.89|2130.39|0
1645513150000|2022-02-22 06:59:10|2131.62|2130.12|2130.5|2129|2131.62|2130.12|2130.5|2129|0
1645513160000|2022-02-22 06:59:20|2130.42|2128.92|2130.27|2128.77|2130.42|2128.92|2129.9|2128.4|0
1645513170000|2022-02-22 06:59:30|2130.23|2128.73|2129.9|2128.4|2130.23|2128.73|2129.9|2128.4|0
1645513180000|2022-02-22 06:59:40|2129.91|2128.41|2130.13|2128.63|2130.27|2128.77|2129.9|2128.4|0
1645513190000|2022-02-22 06:59:50|2130.14|2128.64|2130.37|2128.87|2130.37|2128.87|2130.14|2128.64|0
1645513200000|2022-02-22 07:00:00|2130.63|2129.13|2129.33|2127.83|2131.19|2129.69|2128.96|2127.46|0
1645513210000|2022-02-22 07:00:10|2129.48|2127.98|2132.45|2130.95|2132.45|2130.95|2129.48|2127.98|0
1645513220000|2022-02-22 07:00:20|2132.46|2130.96|2131.76|2130.26|2132.46|2130.96|2131.76|2130.26|0
1645513230000|2022-02-22 07:00:30|2131.73|2130.23|2128.76|2127.26|2131.73|2130.23|2128.66|2127.16|0
1645513240000|2022-02-22 07:00:40|2128.61|2127.11|2128.43|2126.93|2128.61|2127.11|2127.96|2126.46|0
1645513250000|2022-02-22 07:00:50|2128.39|2126.89|2129.46|2127.96|2129.46|2127.96|2128.29|2126.79|0
1645513260000|2022-02-22 07:01:00|2129.57|2128.07|2130.05|2128.55|2130.05|2128.55|2129.57|2128.07|0
1645513270000|2022-02-22 07:01:10|2130.01|2128.51|2129.82|2128.32|2130.01|2128.51|2129.22|2127.72|0
1645513280000|2022-02-22 07:01:20|2129.89|2128.39|2131.78|2130.28|2131.78|2130.28|2129.89|2128.39|0
1645513290000|2022-02-22 07:01:30|2131.74|2130.24|2132.48|2130.98|2132.71|2131.21|2131.68|2130.18|0
1645513300000|2022-02-22 07:01:40|2132.52|2131.02|2133.31|2131.81|2133.31|2131.81|2132.48|2130.98|0
1645513310000|2022-02-22 07:01:50|2133.43|2131.93|2133.88|2132.38|2134.11|2132.61|2133.43|2131.93|0
1645513320000|2022-02-22 07:02:00|2133.89|2132.39|2133.65|2132.15|2134.02|2132.52|2133.65|2132.15|0
1645513330000|2022-02-22 07:02:10|2133.43|2131.93|2131.31|2129.81|2133.43|2131.93|2131.31|2129.81|0
1645513340000|2022-02-22 07:02:20|2131.27|2129.77|2131.78|2130.28|2131.78|2130.28|2130.75|2129.25|0
1645513350000|2022-02-22 07:02:30|2131.74|2130.24|2131.44|2129.94|2132.01|2130.51|2131.44|2129.94|0
1645513360000|2022-02-22 07:02:40|2131.48|2129.98|2132.37|2130.87|2132.37|2130.87|2131.48|2129.98|0
1645513370000|2022-02-22 07:02:50|2132.33|2130.83|2131.22|2129.72|2132.33|2130.83|2130.97|2129.47|0
1645513380000|2022-02-22 07:03:00|2131.14|2129.64|2130.06|2128.56|2131.14|2129.64|2130.06|2128.56|0
1645513390000|2022-02-22 07:03:10|2130.14|2128.64|2129.23|2127.73|2130.39|2128.89|2129.23|2127.73|0
1645513400000|2022-02-22 07:03:20|2129.19|2127.69|2129.59|2128.09|2129.59|2128.09|2129.13|2127.63|0
1645513410000|2022-02-22 07:03:30|2129.6|2128.1|2130.86|2129.36|2130.86|2129.36|2129.6|2128.1|0
1645513420000|2022-02-22 07:03:40|2130.76|2129.26|2127.6|2126.1|2130.76|2129.26|2127.6|2126.1|0
1645513430000|2022-02-22 07:03:50|2127.71|2126.21|2128.08|2126.58|2128.3|2126.8|2127.36|2125.86|0
1645513440000|2022-02-22 07:04:00|2127.83|2126.33|2127.36|2125.86|2127.83|2126.33|2127.26|2125.76|0
1645513450000|2022-02-22 07:04:10|2127.4|2125.9|2127.26|2125.76|2127.5|2126|2127.26|2125.76|0
1645513460000|2022-02-22 07:04:20|2127.3|2125.8|2127.25|2125.75|2127.6|2126.1|2127.25|2125.75|0
1645513470000|2022-02-22 07:04:30|2127.35|2125.85|2127.22|2125.72|2127.49|2125.99|2127.22|2125.72|0
1645513480000|2022-02-22 07:04:40|2127.23|2125.73|2127.7|2126.2|2127.7|2126.2|2127.23|2125.73|0
1645513490000|2022-02-22 07:04:50|2127.66|2126.16|2126.54|2125.04|2127.7|2126.2|2126.53|2125.03|0
1645513500000|2022-02-22 07:05:00|2126.46|2124.96|2126.3|2124.8|2127.46|2125.96|2125.83|2124.33|0
1645513510000|2022-02-22 07:05:10|2126.15|2124.65|2125.93|2124.43|2126.15|2124.65|2125.37|2123.87|0
1645513520000|2022-02-22 07:05:20|2125.89|2124.39|2123.51|2122.01|2125.93|2124.43|2123.51|2122.01|0
1645513530000|2022-02-22 07:05:30|2123.55|2122.05|2123.13|2121.63|2123.96|2122.46|2122.8|2121.3|0
1645513540000|2022-02-22 07:05:40|2123.03|2121.53|2122.44|2120.94|2123.13|2121.63|2122.11|2120.61|0
1645513550000|2022-02-22 07:05:50|2122.4|2120.9|2122.19|2120.69|2122.4|2120.9|2121.74|2120.24|0
1645513560000|2022-02-22 07:06:00|2122.23|2120.73|2123.95|2122.45|2124.28|2122.78|2122.23|2120.73|0
1645513570000|2022-02-22 07:06:10|2123.99|2122.49|2122.56|2121.06|2124.05|2122.55|2122.56|2121.06|0
1645513580000|2022-02-22 07:06:20|2122.6|2121.1|2124.59|2123.09|2124.59|2123.09|2122.55|2121.05|0
1645513590000|2022-02-22 07:06:30|2124.55|2123.05|2123.43|2121.93|2124.55|2123.05|2122.73|2121.23|0
1645513600000|2022-02-22 07:06:40|2123.5|2122|2122.96|2121.46|2123.66|2122.16|2122.6|2121.1|0
1645513610000|2022-02-22 07:06:50|2122.92|2121.42|2122.76|2121.26|2122.92|2121.42|2122.26|2120.76|0
1645513620000|2022-02-22 07:07:00|2122.72|2121.22|2122.29|2120.79|2122.86|2121.36|2122.29|2120.79|0
1645513630000|2022-02-22 07:07:10|2122.33|2120.83|2122.52|2121.02|2122.52|2121.02|2122.29|2120.79|0
1645513640000|2022-02-22 07:07:20|2122.53|2121.03|2124.25|2122.75|2124.72|2123.22|2122.53|2121.03|0
1645513650000|2022-02-22 07:07:30|2124.21|2122.71|2124.15|2122.65|2124.62|2123.12|2124.15|2122.65|0
1645513660000|2022-02-22 07:07:40|2124.19|2122.69|2124.72|2123.22|2124.72|2123.22|2124.15|2122.65|0
1645513670000|2022-02-22 07:07:50|2124.68|2123.18|2124.28|2122.78|2124.75|2123.25|2124.19|2122.69|0
1645513680000|2022-02-22 07:08:00|2124.25|2122.75|2123.24|2121.74|2124.64|2123.14|2123.24|2121.74|0
1645513690000|2022-02-22 07:08:10|2123.16|2121.66|2123.34|2121.84|2123.48|2121.98|2123.01|2121.51|0
1645513700000|2022-02-22 07:08:20|2123.31|2121.81|2123.11|2121.61|2123.31|2121.81|2122.41|2120.91|0
1645513710000|2022-02-22 07:08:30|2123.01|2121.51|2123.24|2121.74|2123.47|2121.97|2123.01|2121.51|0
1645513720000|2022-02-22 07:08:40|2123.32|2121.82|2123.34|2121.84|2123.57|2122.07|2123.24|2121.74|0
1645513730000|2022-02-22 07:08:50|2123.3|2121.8|2123.47|2121.97|2123.47|2121.97|2122.77|2121.27|0
1645513740000|2022-02-22 07:09:00|2123.51|2122.01|2123.94|2122.44|2123.94|2122.44|2123.51|2122.01|0
1645513750000|2022-02-22 07:09:10|2124.01|2122.51|2123.5|2122|2124.52|2123.02|2123.49|2121.99|0
1645513760000|2022-02-22 07:09:20|2123.49|2121.99|2122.78|2121.28|2123.49|2121.99|2122.78|2121.28|0
1645513770000|2022-02-22 07:09:30|2122.66|2121.16|2122.31|2120.81|2122.66|2121.16|2122.31|2120.81|0
1645513780000|2022-02-22 07:09:40|2122.35|2120.85|2123.04|2121.54|2123.04|2121.54|2122.35|2120.85|0
1645513790000|2022-02-22 07:09:50|2123.27|2121.77|2123.5|2122|2123.5|2122|2123.04|2121.54|0
1645513800000|2022-02-22 07:10:00|2123.04|2121.54|2122.8|2121.3|2123.27|2121.77|2122.67|2121.17|0
1645513810000|2022-02-22 07:10:10|2122.81|2121.31|2122.57|2121.07|2122.91|2121.41|2122.34|2120.84|0
1645513820000|2022-02-22 07:10:20|2122.34|2120.84|2122.37|2120.87|2122.57|2121.07|2121.64|2120.14|0
1645513830000|2022-02-22 07:10:30|2122.71|2121.21|2122.38|2120.88|2122.84|2121.34|2122.37|2120.87|0
1645513840000|2022-02-22 07:10:40|2122.37|2120.87|2124.24|2122.74|2124.24|2122.74|2122.37|2120.87|0
1645513850000|2022-02-22 07:10:50|2124.7|2123.2|2124.23|2122.73|2124.7|2123.2|2124.1|2122.6|0
1645513860000|2022-02-22 07:11:00|2124.31|2122.81|2125.73|2124.23|2125.73|2124.23|2124.31|2122.81|0
1645513870000|2022-02-22 07:11:10|2125.69|2124.19|2124.91|2123.41|2125.69|2124.19|2124.91|2123.41|0
1645513880000|2022-02-22 07:11:20|2124.9|2123.4|2124.85|2123.35|2125.27|2123.77|2124.8|2123.3|0
1645513890000|2022-02-22 07:11:30|2124.44|2122.94|2124.11|2122.61|2124.57|2123.07|2123.98|2122.48|0
1645513900000|2022-02-22 07:11:40|2123.87|2122.37|2122.58|2121.08|2123.87|2122.37|2122.58|2121.08|0
1645513910000|2022-02-22 07:11:50|2122.62|2121.12|2122.57|2121.07|2122.8|2121.3|2122.34|2120.84|0
1645513920000|2022-02-22 07:12:00|2122.53|2121.03|2122.93|2121.43|2122.93|2121.43|2122.46|2120.96|0
1645513930000|2022-02-22 07:12:10|2122.96|2121.46|2123.86|2122.36|2124.09|2122.59|2122.8|2121.3|0
1645513940000|2022-02-22 07:12:20|2124.01|2122.51|2122.94|2121.44|2124.33|2122.83|2122.47|2120.97|0
1645513950000|2022-02-22 07:12:30|2122.8|2121.3|2123.2|2121.7|2123.53|2122.03|2122.8|2121.3|0
1645513960000|2022-02-22 07:12:40|2123.07|2121.57|2123.3|2121.8|2123.53|2122.03|2123.07|2121.57|0
1645513970000|2022-02-22 07:12:50|2123.26|2121.76|2123.7|2122.2|2123.7|2122.2|2123.19|2121.69|0
1645513980000|2022-02-22 07:13:00|2123.57|2122.07|2124.18|2122.68|2124.4|2122.9|2123.57|2122.07|0
1645513990000|2022-02-22 07:13:10|2123.95|2122.45|2124.05|2122.55|2124.18|2122.68|2123.81|2122.31|0
1645514000000|2022-02-22 07:13:20|2124.01|2122.51|2124.51|2123.01|2124.88|2123.38|2123.81|2122.31|0
1645514010000|2022-02-22 07:13:30|2124.55|2123.05|2123.95|2122.45|2124.64|2123.14|2123.81|2122.31|0
1645514020000|2022-02-22 07:13:40|2123.94|2122.44|2124.05|2122.55|2124.05|2122.55|2123.71|2122.21|0
1645514030000|2022-02-22 07:13:50|2123.95|2122.45|2124.05|2122.55|2124.28|2122.78|2123.95|2122.45|0
1645514040000|2022-02-22 07:14:00|2124.01|2122.51|2124.18|2122.68|2124.41|2122.91|2123.95|2122.45|0
1645514050000|2022-02-22 07:14:10|2124.1|2122.6|2124.86|2123.36|2124.97|2123.47|2123.94|2122.44|0
1645514060000|2022-02-22 07:14:20|2124.82|2123.32|2124.63|2123.13|2125.2|2123.7|2124.5|2123|0
1645514070000|2022-02-22 07:14:30|2124.71|2123.21|2124.86|2123.36|2124.96|2123.46|2124.71|2123.21|0
1645514080000|2022-02-22 07:14:40|2124.83|2123.33|2123.44|2121.94|2124.83|2123.33|2123.44|2121.94|0
1645514090000|2022-02-22 07:14:50|2123.2|2121.7|2120.63|2119.13|2123.2|2121.7|2120.63|2119.13|0
1645514100000|2022-02-22 07:15:00|2120.41|2118.91|2122.37|2120.87|2122.37|2120.87|2120.41|2118.91|0
1645514110000|2022-02-22 07:15:10|2122.36|2120.86|2122.26|2120.76|2122.37|2120.87|2121.66|2120.16|0
1645514120000|2022-02-22 07:15:20|2122.13|2120.63|2122.49|2120.99|2122.49|2120.99|2122.03|2120.53|0
1645514130000|2022-02-22 07:15:30|2122.41|2120.91|2120.87|2119.37|2122.41|2120.91|2120.87|2119.37|0
1645514140000|2022-02-22 07:15:40|2120.95|2119.45|2120.86|2119.36|2121.2|2119.7|2120.86|2119.36|0
1645514150000|2022-02-22 07:15:50|2120.83|2119.33|2120.35|2118.85|2120.83|2119.33|2120.34|2118.84|0
1645514160000|2022-02-22 07:16:00|2120.34|2118.84|2120.9|2119.4|2121.04|2119.54|2120.34|2118.84|0
1645514170000|2022-02-22 07:16:10|2120.91|2119.41|2120.58|2119.08|2121.38|2119.88|2120.35|2118.85|0
1645514180000|2022-02-22 07:16:20|2120.68|2119.18|2121.04|2119.54|2121.15|2119.65|2120.58|2119.08|0
1645514190000|2022-02-22 07:16:30|2121.14|2119.64|2121.38|2119.88|2121.61|2120.11|2121.14|2119.64|0
1645514200000|2022-02-22 07:16:40|2121.51|2120.01|2121.15|2119.65|2121.51|2120.01|2120.68|2119.18|0
1645514210000|2022-02-22 07:16:50|2121.19|2119.69|2121.75|2120.25|2121.98|2120.48|2121.15|2119.65|0
1645514220000|2022-02-22 07:17:00|2121.74|2120.24|2121.71|2120.21|2121.75|2120.25|2121.15|2119.65|0
1645514230000|2022-02-22 07:17:10|2121.61|2120.11|2120.69|2119.19|2121.61|2120.11|2120.69|2119.19|0
1645514240000|2022-02-22 07:17:20|2120.82|2119.32|2120.58|2119.08|2120.82|2119.32|2120.58|2119.08|0
1645514250000|2022-02-22 07:17:30|2120.47|2118.97|2119.99|2118.49|2120.47|2118.97|2119.66|2118.16|0
1645514260000|2022-02-22 07:17:40|2119.98|2118.48|2119.76|2118.26|2119.99|2118.49|2118.95|2117.45|0
1645514270000|2022-02-22 07:17:50|2119.72|2118.22|2119.6|2118.1|2119.83|2118.33|2119.42|2117.92|0
1645514280000|2022-02-22 07:18:00|2119.64|2118.14|2119.6|2118.1|2120.4|2118.9|2119.6|2118.1|0
1645514290000|2022-02-22 07:18:10|2119.52|2118.02|2119.89|2118.39|2120.63|2119.13|2119.13|2117.63|0
1645514300000|2022-02-22 07:18:20|2119.83|2118.33|2119.37|2117.87|2119.83|2118.33|2119.13|2117.63|0
1645514310000|2022-02-22 07:18:30|2119.45|2117.95|2118.83|2117.33|2119.6|2118.1|2118.79|2117.29|0
1645514320000|2022-02-22 07:18:40|2118.92|2117.42|2119.13|2117.63|2119.27|2117.77|2118.69|2117.19|0
1645514330000|2022-02-22 07:18:50|2119.04|2117.54|2118.8|2117.3|2119.04|2117.54|2118.7|2117.2|0
1645514340000|2022-02-22 07:19:00|2118.42|2116.92|2117.65|2116.15|2118.42|2116.92|2116.85|2115.35|0
1645514350000|2022-02-22 07:19:10|2117.69|2116.19|2117.04|2115.54|2117.78|2116.28|2116.85|2115.35|0
1645514360000|2022-02-22 07:19:20|2116.95|2115.45|2116.45|2114.95|2116.95|2115.45|2116.41|2114.91|0
1645514370000|2022-02-22 07:19:30|2116.51|2115.01|2116.51|2115.01|2117.11|2115.61|2116.51|2115.01|0
1645514380000|2022-02-22 07:19:40|2116.65|2115.15|2117.06|2115.56|2117.06|2115.56|2116.41|2114.91|0
1645514390000|2022-02-22 07:19:50|2117.19|2115.69|2117.65|2116.15|2117.76|2116.26|2117.19|2115.69|0
1645514400000|2022-02-22 07:20:00|2117.66|2116.16|2118.05|2116.55|2118.22|2116.72|2117.66|2116.16|0
1645514410000|2022-02-22 07:20:10|2118.06|2116.56|2118.62|2117.12|2118.75|2117.25|2117.83|2116.33|0
1645514420000|2022-02-22 07:20:20|2118.75|2117.25|2118.86|2117.36|2119.46|2117.96|2118.29|2116.79|0
1645514430000|2022-02-22 07:20:30|2118.82|2117.32|2119.23|2117.73|2119.46|2117.96|2118.63|2117.13|0
1645514440000|2022-02-22 07:20:40|2119.27|2117.77|2121.65|2120.15|2121.78|2120.28|2119.23|2117.73|0
1645514450000|2022-02-22 07:20:50|2121.84|2120.34|2124.57|2123.07|2124.57|2123.07|2121.84|2120.34|0
1645514460000|2022-02-22 07:21:00|2124.8|2123.3|2123.04|2121.54|2124.8|2123.3|2122.94|2121.44|0
1645514470000|2022-02-22 07:21:10|2123|2121.5|2122.68|2121.18|2123.03|2121.53|2122.45|2120.95|0
1645514480000|2022-02-22 07:21:20|2122.72|2121.22|2123.48|2121.98|2123.61|2122.11|2122.72|2121.22|0
1645514490000|2022-02-22 07:21:30|2123.52|2122.02|2124.3|2122.8|2124.54|2123.04|2123.52|2122.02|0
1645514500000|2022-02-22 07:21:40|2124.26|2122.76|2123.47|2121.97|2124.54|2123.04|2123.37|2121.87|0
1645514510000|2022-02-22 07:21:50|2123.51|2122.01|2122.91|2121.41|2123.6|2122.1|2122.31|2120.81|0
1645514520000|2022-02-22 07:22:00|2122.87|2121.37|2122.77|2121.27|2123.47|2121.97|2122.67|2121.17|0
1645514530000|2022-02-22 07:22:10|2122.74|2121.24|2123.14|2121.64|2123.14|2121.64|2122.44|2120.94|0
1645514540000|2022-02-22 07:22:20|2123.22|2121.72|2123.84|2122.34|2124.08|2122.58|2123.22|2121.72|0
1645514550000|2022-02-22 07:22:30|2123.85|2122.35|2123.38|2121.88|2123.85|2122.35|2123.38|2121.88|0
1645514560000|2022-02-22 07:22:40|2123.34|2121.84|2121.75|2120.25|2123.34|2121.84|2121.75|2120.25|0
1645514570000|2022-02-22 07:22:50|2121.71|2120.21|2121.52|2120.02|2122.68|2121.18|2121.29|2119.79|0
1645514580000|2022-02-22 07:23:00|2121.49|2119.99|2120.86|2119.36|2121.59|2120.09|2120.86|2119.36|0
1645514590000|2022-02-22 07:23:10|2120.79|2119.29|2120.78|2119.28|2121.03|2119.53|2120.32|2118.82|0
1645514600000|2022-02-22 07:23:20|2120.74|2119.24|2120.43|2118.93|2120.78|2119.28|2120.32|2118.82|0
1645514610000|2022-02-22 07:23:30|2120.39|2118.89|2119.73|2118.23|2120.39|2118.89|2119.73|2118.23|0
1645514620000|2022-02-22 07:23:40|2119.69|2118.19|2118.93|2117.43|2119.69|2118.19|2118.93|2117.43|0
1645514630000|2022-02-22 07:23:50|2119.01|2117.51|2118.93|2117.43|2119.16|2117.66|2118.93|2117.43|0
1645514640000|2022-02-22 07:24:00|2118.97|2117.47|2118.94|2117.44|2119.4|2117.9|2118.94|2117.44|0
1645514650000|2022-02-22 07:24:10|2119.05|2117.55|2118.68|2117.18|2119.27|2117.77|2118.58|2117.08|0
1645514660000|2022-02-22 07:24:20|2118.56|2117.06|2119.1|2117.6|2119.51|2118.01|2118.34|2116.84|0
1645514670000|2022-02-22 07:24:30|2119.04|2117.54|2118.91|2117.41|2119.14|2117.64|2118.57|2117.07|0
1645514680000|2022-02-22 07:24:40|2119.04|2117.54|2119.23|2117.73|2119.27|2117.77|2118.81|2117.31|0
1645514690000|2022-02-22 07:24:50|2119.14|2117.64|2118.74|2117.24|2119.27|2117.77|2118.34|2116.84|0
1645514700000|2022-02-22 07:25:00|2118.75|2117.25|2119.45|2117.95|2119.54|2118.04|2118.75|2117.25|0
1645514710000|2022-02-22 07:25:10|2119.37|2117.87|2119.45|2117.95|2119.55|2118.05|2119.22|2117.72|0
1645514720000|2022-02-22 07:25:20|2119.22|2117.72|2118.98|2117.48|2119.45|2117.95|2118.75|2117.25|0
1645514730000|2022-02-22 07:25:30|2118.94|2117.44|2117.58|2116.08|2118.94|2117.44|2117.35|2115.85|0
1645514740000|2022-02-22 07:25:40|2117.66|2116.16|2115.05|2113.55|2118.51|2117.01|2114.57|2113.07|0
1645514750000|2022-02-22 07:25:50|2114.93|2113.43|2115.28|2113.78|2115.51|2114.01|2114.58|2113.08|0
1645514760000|2022-02-22 07:26:00|2115.2|2113.7|2115.93|2114.43|2116.08|2114.58|2115.05|2113.55|0
1645514770000|2022-02-22 07:26:10|2115.84|2114.34|2114.11|2112.61|2115.84|2114.34|2113.88|2112.38|0
1645514780000|2022-02-22 07:26:20|2114.15|2112.65|2115.61|2114.11|2115.61|2114.11|2114.15|2112.65|0
1645514790000|2022-02-22 07:26:30|2115.65|2114.15|2115.47|2113.97|2115.98|2114.48|2115.04|2113.54|0
1645514800000|2022-02-22 07:26:40|2115.32|2113.82|2113.46|2111.96|2115.55|2114.05|2113.46|2111.96|0
1645514810000|2022-02-22 07:26:50|2113.53|2112.03|2114.57|2113.07|2114.67|2113.17|2113.33|2111.83|0
1645514820000|2022-02-22 07:27:00|2114.56|2113.06|2115.71|2114.21|2115.94|2114.44|2114.31|2112.81|0
1645514830000|2022-02-22 07:27:10|2115.83|2114.33|2113.16|2111.66|2116.87|2115.37|2113.16|2111.66|0
1645514840000|2022-02-22 07:27:20|2113.31|2111.81|2114.56|2113.06|2114.56|2113.06|2113.31|2111.81|0
1645514850000|2022-02-22 07:27:30|2114.55|2113.05|2113.86|2112.36|2114.55|2113.05|2113.73|2112.23|0
1645514860000|2022-02-22 07:27:40|2113.79|2112.29|2112.97|2111.47|2113.79|2112.29|2112.8|2111.3|0
1645514870000|2022-02-22 07:27:50|2113.03|2111.53|2115.25|2113.75|2115.25|2113.75|2113.03|2111.53|0
1645514880000|2022-02-22 07:28:00|2115.33|2113.83|2115.72|2114.22|2116.52|2115.02|2115.02|2113.52|0
1645514890000|2022-02-22 07:28:10|2115.68|2114.18|2114.08|2112.58|2116.17|2114.67|2114.08|2112.58|0
1645514900000|2022-02-22 07:28:20|2114|2112.5|2112.85|2111.35|2114|2112.5|2112.85|2111.35|0
1645514910000|2022-02-22 07:28:30|2112.86|2111.36|2113.02|2111.52|2113.02|2111.52|2112.76|2111.26|0
1645514920000|2022-02-22 07:28:40|2113.06|2111.56|2112.78|2111.28|2113.12|2111.62|2112.32|2110.82|0
1645514930000|2022-02-22 07:28:50|2112.86|2111.36|2112.65|2111.15|2114.41|2112.91|2112.65|2111.15|0
1645514940000|2022-02-22 07:29:00|2112.69|2111.19|2111.87|2110.37|2112.79|2111.29|2111.87|2110.37|0
1645514950000|2022-02-22 07:29:10|2111.91|2110.41|2112.1|2110.6|2112.34|2110.84|2111.5|2110|0
1645514960000|2022-02-22 07:29:20|2112.33|2110.83|2112.81|2111.31|2113.14|2111.64|2112.33|2110.83|0
1645514970000|2022-02-22 07:29:30|2112.96|2111.46|2112.81|2111.31|2113.74|2112.24|2112.68|2111.18|0
1645514980000|2022-02-22 07:29:40|2112.8|2111.3|2113.36|2111.86|2113.5|2112|2112.57|2111.07|0
1645514990000|2022-02-22 07:29:50|2113.33|2111.83|2112.33|2110.83|2113.33|2111.83|2112.33|2110.83|0
1645515000000|2022-02-22 07:30:00|2112.29|2110.79|2114.5|2113|2114.53|2113.03|2111.87|2110.37|0
1645515010000|2022-02-22 07:30:10|2114.43|2112.93|2114.9|2113.4|2114.9|2113.4|2113.5|2112|0
1645515020000|2022-02-22 07:30:20|2115.01|2113.51|2114.66|2113.16|2115.36|2113.86|2114.3|2112.8|0
1645515030000|2022-02-22 07:30:30|2114.54|2113.04|2114.06|2112.56|2114.54|2113.04|2113.6|2112.1|1
1645515040000|2022-02-22 07:30:40|2114.02|2112.52|2114.06|2112.56|2114.19|2112.69|2113.73|2112.23|0
1645515050000|2022-02-22 07:30:50|2114.1|2112.6|2117.49|2116.09|2117.49|2116.09|2113.83|2112.33|10
1645515060000|2022-02-22 07:31:00|2117.61|2116.21|2117.74|2116.34|2117.74|2116.34|2117.61|2116.21|5
1645515070000|2022-02-22 07:31:10|2117.61|2116.21|2117.49|2116.09|2117.74|2116.34|2117.11|2115.71|28
1645515080000|2022-02-22 07:31:20|||||||||8
1645515090000|2022-02-22 07:31:30|2117.86|2116.46|2117.99|2116.59|2117.99|2116.59|2117.86|2116.46|6
1645515100000|2022-02-22 07:31:40|2118.11|2116.71|2119.74|2118.34|2120.11|2118.71|2118.11|2116.71|6
1645515110000|2022-02-22 07:31:50|2119.61|2118.21|2119.24|2117.84|2119.61|2118.21|2119.24|2117.84|0
1645515120000|2022-02-22 07:32:00|2118.11|2116.71|2117.36|2115.96|2118.11|2116.71|2116.49|2115.09|12
1645515150000|2022-02-22 07:32:30|2116.61|2115.21|2116.74|2115.34|2116.74|2115.34|2116.61|2115.21|5
1645515160000|2022-02-22 07:32:40|2116.61|2115.21|2116.24|2114.84|2116.61|2115.21|2116.11|2114.71|8
1645515170000|2022-02-22 07:32:50|||||||||2
1645515180000|2022-02-22 07:33:00|2116.11|2114.71|2116.11|2114.71|2116.11|2114.71|2116.11|2114.71|0
1645515190000|2022-02-22 07:33:10|2115.74|2114.34|2115.86|2114.46|2115.86|2114.46|2115.74|2114.34|5
1645515240000|2022-02-22 07:34:00|2115.74|2114.34|2115.74|2114.34|2115.74|2114.34|2115.61|2114.21|4
1645515260000|2022-02-22 07:34:20|2115.99|2114.59|2115.99|2114.59|2115.99|2114.59|2115.99|2114.59|10
1645515280000|2022-02-22 07:34:40|2115.86|2114.46|2115.86|2114.46|2115.86|2114.46|2115.74|2114.34|4
1645515290000|2022-02-22 07:34:50|2116.49|2115.09|2115.99|2114.59|2116.49|2115.09|2115.86|2114.46|8
1645515300000|2022-02-22 07:35:00|2115.86|2114.46|2116.74|2115.34|2116.99|2115.59|2115.86|2114.46|7
1645515320000|2022-02-22 07:35:20|2116.99|2115.59|2116.99|2115.59|2116.99|2115.59|2116.99|2115.59|0
1645515330000|2022-02-22 07:35:30|2116.86|2115.46|2116.74|2115.34|2116.86|2115.46|2116.74|2115.34|0
1645515340000|2022-02-22 07:35:40|2116.86|2115.46|2117.49|2116.09|2118.49|2117.09|2116.86|2115.46|0
1645515360000|2022-02-22 07:36:00|2117.36|2115.96|2117.36|2115.96|2117.36|2115.96|2117.36|2115.96|0
1645515410000|2022-02-22 07:36:50|||||||||1
1645515420000|2022-02-22 07:37:00|2117.49|2116.09|2117.36|2115.96|2118.36|2116.96|2117.36|2115.96|1
1645515430000|2022-02-22 07:37:10|2117.24|2115.84|2117.24|2115.84|2117.24|2115.84|2117.24|2115.84|0
1645515450000|2022-02-22 07:37:30|2117.36|2115.96|2118.61|2117.21|2118.61|2117.21|2117.36|2115.96|5
1645515460000|2022-02-22 07:37:40|2118.49|2117.09|2118.11|2116.71|2118.49|2117.09|2118.11|2116.71|4
1645515470000|2022-02-22 07:37:50|2118.24|2116.84|2117.74|2116.34|2118.24|2116.84|2117.49|2116.09|0
1645515480000|2022-02-22 07:38:00|2117.86|2116.46|2117.61|2116.21|2117.86|2116.46|2117.61|2116.21|0
1645515500000|2022-02-22 07:38:20|2117.24|2115.84|2117.11|2115.71|2117.24|2115.84|2117.11|2115.71|1
1645515510000|2022-02-22 07:38:30|2117.36|2115.96|2117.24|2115.84|2117.36|2115.96|2117.24|2115.84|0
1645515520000|2022-02-22 07:38:40|2117.36|2115.96|2117.36|2115.96|2117.36|2115.96|2117.36|2115.96|2
1645515530000|2022-02-22 07:38:50|2117.49|2116.09|2117.61|2116.21|2117.61|2116.21|2117.49|2116.09|3
1645515540000|2022-02-22 07:39:00|2117.49|2116.09|2117.49|2116.09|2117.49|2116.09|2117.49|2116.09|0
1645515560000|2022-02-22 07:39:20|2117.36|2115.96|2117.36|2115.96|2117.36|2115.96|2117.36|2115.96|0
1645515570000|2022-02-22 07:39:30|||||||||2
1645515580000|2022-02-22 07:39:40|||||||||1
1645515590000|2022-02-22 07:39:50|2116.99|2115.59|2116.99|2115.59|2116.99|2115.59|2116.99|2115.59|3
1645515600000|2022-02-22 07:40:00|||||||||2
1645515650000|2022-02-22 07:40:50|||||||||5
1645515660000|2022-02-22 07:41:00|2117.24|2115.84|2117.24|2115.84|2117.49|2116.09|2116.99|2115.59|10
1645515670000|2022-02-22 07:41:10|2117.11|2115.71|2117.24|2115.84|2117.24|2115.84|2117.11|2115.71|4
1645515680000|2022-02-22 07:41:20|2117.11|2115.71|2117.11|2115.71|2117.11|2115.71|2117.11|2115.71|0
1645515690000|2022-02-22 07:41:30|2116.99|2115.59|2117.24|2115.84|2117.24|2115.84|2116.99|2115.59|0
1645515750000|2022-02-22 07:42:30|2117.36|2115.96|2117.61|2116.21|2117.61|2116.21|2117.36|2115.96|15
1645515760000|2022-02-22 07:42:40|2117.74|2116.34|2117.86|2116.46|2117.86|2116.46|2117.74|2116.34|0
1645515770000|2022-02-22 07:42:50|||||||||2
1645515780000|2022-02-22 07:43:00|2117.74|2116.34|2117.74|2116.34|2117.74|2116.34|2117.74|2116.34|0
1645515800000|2022-02-22 07:43:20|2117.86|2116.46|2117.86|2116.46|2117.86|2116.46|2117.86|2116.46|2
1645515820000|2022-02-22 07:43:40|2117.99|2116.59|2117.99|2116.59|2117.99|2116.59|2117.99|2116.59|0
1645515830000|2022-02-22 07:43:50|2119.24|2117.84|2119.49|2118.09|2119.49|2118.09|2119.24|2117.84|4
1645515840000|2022-02-22 07:44:00|2119.61|2118.21|2119.49|2118.09|2119.61|2118.21|2119.49|2118.09|0
1645515850000|2022-02-22 07:44:10|2119.36|2117.96|2119.36|2117.96|2119.49|2118.09|2119.24|2117.84|0
1645515860000|2022-02-22 07:44:20|2119.24|2117.84|2118.86|2117.46|2119.24|2117.84|2118.86|2117.46|0
1645515870000|2022-02-22 07:44:30|2118.74|2117.34|2118.61|2117.21|2118.74|2117.34|2118.61|2117.21|0
1645515880000|2022-02-22 07:44:40|2118.49|2117.09|2118.74|2117.34|2118.74|2117.34|2118.49|2117.09|0
1645515900000|2022-02-22 07:45:00|2118.61|2117.21|2118.61|2117.21|2118.61|2117.21|2118.61|2117.21|0
1645515910000|2022-02-22 07:45:10|2118.74|2117.34|2118.86|2117.46|2118.86|2117.46|2118.74|2117.34|0
1645515930000|2022-02-22 07:45:30|2118.99|2117.59|2119.11|2117.71|2119.11|2117.71|2118.99|2117.59|0
1645515950000|2022-02-22 07:45:50|2119.24|2117.84|2120.99|2119.59|2120.99|2119.59|2119.24|2117.84|7
1645515960000|2022-02-22 07:46:00|2121.36|2119.96|2121.36|2119.96|2122.11|2120.71|2121.24|2119.84|27
1645515970000|2022-02-22 07:46:10|2121.49|2120.09|2121.49|2120.09|2121.99|2120.59|2121.49|2120.09|4
1645515980000|2022-02-22 07:46:20|2121.24|2119.84|2120.86|2119.46|2121.24|2119.84|2120.86|2119.46|0
1645515990000|2022-02-22 07:46:30|2121.11|2119.71|2121.11|2119.71|2121.11|2119.71|2121.11|2119.71|5
1645516020000|2022-02-22 07:47:00|2120.99|2119.59|2120.74|2119.34|2120.99|2119.59|2120.74|2119.34|4
1645516050000|2022-02-22 07:47:30|2120.49|2119.09|2120.49|2119.09|2120.49|2119.09|2120.49|2119.09|0
1645516060000|2022-02-22 07:47:40|2120.36|2118.96|2120.36|2118.96|2120.36|2118.96|2120.36|2118.96|12
1645516080000|2022-02-22 07:48:00|2120.24|2118.84|2120.24|2118.84|2120.24|2118.84|2120.24|2118.84|0
1645516090000|2022-02-22 07:48:10|2119.99|2118.59|2120.24|2118.84|2120.24|2118.84|2119.99|2118.59|2
1645516110000|2022-02-22 07:48:30|||||||||4
1645516140000|2022-02-22 07:49:00|2121.74|2120.34|2120.11|2118.71|2121.74|2120.34|2120.11|2118.71|0
1645516160000|2022-02-22 07:49:20|2120.24|2118.84|2120.24|2118.84|2120.24|2118.84|2120.24|2118.84|0
1645516170000|2022-02-22 07:49:30|||||||||5
1645516180000|2022-02-22 07:49:40|2121.86|2120.46|2121.99|2120.59|2121.99|2120.59|2121.86|2120.46|1
1645516190000|2022-02-22 07:49:50|2121.86|2120.46|2120.74|2119.34|2121.86|2120.46|2120.74|2119.34|5
1645516200000|2022-02-22 07:50:00|2121.61|2120.21|2121.24|2119.84|2121.61|2120.21|2121.24|2119.84|8
1645516210000|2022-02-22 07:50:10|2121.36|2119.96|2121.24|2119.84|2121.36|2119.96|2121.24|2119.84|0
1645516260000|2022-02-22 07:51:00|2121.11|2119.71|2121.11|2119.71|2121.11|2119.71|2121.11|2119.71|0
1645516270000|2022-02-22 07:51:10|2120.99|2119.59|2120.99|2119.59|2120.99|2119.59|2120.99|2119.59|1
1645516280000|2022-02-22 07:51:20|2121.11|2119.71|2121.24|2119.84|2121.24|2119.84|2121.11|2119.71|1
1645516320000|2022-02-22 07:52:00|2121.11|2119.71|2121.11|2119.71|2121.11|2119.71|2121.11|2119.71|0
1645516380000|2022-02-22 07:53:00|2121.24|2119.84|2120.99|2119.59|2121.24|2119.84|2120.99|2119.59|0
1645516430000|2022-02-22 07:53:50|||||||||12
1645516440000|2022-02-22 07:54:00|2121.24|2119.84|2121.49|2120.09|2121.49|2120.09|2120.99|2119.59|24
1645516460000|2022-02-22 07:54:20|||||||||6
1645516470000|2022-02-22 07:54:30|||||||||1
1645516490000|2022-02-22 07:54:50|2119.36|2117.96|2119.36|2117.96|2119.36|2117.96|2119.36|2117.96|30
1645516500000|2022-02-22 07:55:00|2120.61|2119.11|2119.67|2118.17|2121.2|2119.7|2119.57|2118.07|0
1645516510000|2022-02-22 07:55:10|2119.57|2118.07|2118.5|2117|2119.67|2118.17|2118.5|2117|0
1645516520000|2022-02-22 07:55:20|2118.4|2116.9|2118.96|2117.46|2118.96|2117.46|2117.93|2116.43|0
1645516530000|2022-02-22 07:55:30|2118.92|2117.42|2117.46|2115.96|2118.96|2117.46|2117.46|2115.96|0
1645516540000|2022-02-22 07:55:40|2117.47|2115.97|2117.22|2115.72|2117.47|2115.97|2116.29|2114.79|0
1645516550000|2022-02-22 07:55:50|2117.3|2115.8|2119.08|2117.58|2119.08|2117.58|2117.3|2115.8|0
1645516560000|2022-02-22 07:56:00|2119.07|2117.57|2119.54|2118.04|2120.11|2118.61|2118.84|2117.34|0
1645516570000|2022-02-22 07:56:10|2119.58|2118.08|2118.84|2117.34|2119.77|2118.27|2118.84|2117.34|0
1645516580000|2022-02-22 07:56:20|2118.88|2117.38|2118.61|2117.11|2118.94|2117.44|2118.24|2116.74|0
1645516590000|2022-02-22 07:56:30|2118.38|2116.88|2118.14|2116.64|2118.38|2116.88|2117.78|2116.28|0
1645516600000|2022-02-22 07:56:40|2118.1|2116.6|2117.91|2116.41|2118.14|2116.64|2117.55|2116.05|0
1645516610000|2022-02-22 07:56:50|2117.78|2116.28|2118.37|2116.87|2118.61|2117.11|2117.78|2116.28|0
1645516620000|2022-02-22 07:57:00|2118.53|2117.03|2120.13|2118.63|2120.13|2118.63|2118.53|2117.03|0
1645516630000|2022-02-22 07:57:10|2120.23|2118.73|2120.69|2119.19|2120.7|2119.2|2120.1|2118.6|0
1645516640000|2022-02-22 07:57:20|2120.7|2119.2|2121.86|2120.36|2121.86|2120.36|2120.69|2119.19|0
1645516650000|2022-02-22 07:57:30|2121.89|2120.39|2121.03|2119.53|2121.96|2120.46|2121.03|2119.53|0
1645516660000|2022-02-22 07:57:40|2121.06|2119.56|2120.76|2119.26|2121.26|2119.76|2120.72|2119.22|0
1645516670000|2022-02-22 07:57:50|2120.82|2119.32|2121.07|2119.57|2121.19|2119.69|2120.72|2119.22|0
1645516680000|2022-02-22 07:58:00|2121.44|2119.94|2121.53|2120.03|2122.23|2120.73|2121.07|2119.57|0
1645516690000|2022-02-22 07:58:10|2121.43|2119.93|2118.88|2117.38|2121.43|2119.93|2118.75|2117.25|0
1645516700000|2022-02-22 07:58:20|2118.96|2117.46|2118.49|2116.99|2119.41|2117.91|2118.39|2116.89|0
1645516710000|2022-02-22 07:58:30|2118.45|2116.95|2117.56|2116.06|2118.49|2116.99|2117.56|2116.06|0
1645516720000|2022-02-22 07:58:40|2117.69|2116.19|2117.79|2116.29|2118.49|2116.99|2117.46|2115.96|0
1645516730000|2022-02-22 07:58:50|2117.72|2116.22|2117.79|2116.29|2117.79|2116.29|2116.63|2115.13|0
1645516740000|2022-02-22 07:59:00|2117.72|2116.22|2116.4|2114.9|2117.72|2116.22|2116.3|2114.8|0
1645516750000|2022-02-22 07:59:10|2116.36|2114.86|2116.39|2114.89|2116.39|2114.89|2115.83|2114.33|0
1645516760000|2022-02-22 07:59:20|2116.35|2114.85|2116.16|2114.66|2116.99|2115.49|2116.06|2114.56|0
1645516770000|2022-02-22 07:59:30|2115.93|2114.43|2114.09|2112.59|2115.93|2114.43|2114.09|2112.59|0
1645516780000|2022-02-22 07:59:40|2113.84|2112.34|2112.69|2111.19|2113.84|2112.34|2112.68|2111.18|0
1645516790000|2022-02-22 07:59:50|2112.45|2110.95|2109.92|2108.42|2112.45|2110.95|2109.92|2108.42|0
1645516800000|2022-02-22 08:00:00|2109.76|2108.26|2109.79|2109.29|2112.91|2112.41|2108.99|2107.49|592
1645516810000|2022-02-22 08:00:10|2109.91|2109.41|2113.29|2112.79|2113.91|2113.41|2109.91|2109.41|500
1645516820000|2022-02-22 08:00:20|2113.41|2112.91|2110.91|2110.41|2113.41|2112.91|2110.79|2110.29|275
1645516830000|2022-02-22 08:00:30|2111.41|2110.91|2112.04|2111.54|2112.66|2112.16|2111.41|2110.91|395
1645516840000|2022-02-22 08:00:40|2111.91|2111.41|2109.29|2108.79|2112.04|2111.54|2108.91|2108.41|428
1645516850000|2022-02-22 08:00:50|2109.41|2108.91|2110.54|2110.04|2110.54|2110.04|2109.16|2108.66|293
1645516860000|2022-02-22 08:01:00|2110.29|2109.79|2112.29|2111.79|2112.29|2111.79|2110.29|2109.79|435
1645516870000|2022-02-22 08:01:10|2112.79|2112.29|2114.54|2114.04|2114.54|2114.04|2112.66|2112.16|451
1645516880000|2022-02-22 08:01:20|2114.41|2113.91|2115.29|2114.79|2115.41|2114.91|2114.41|2113.91|258
1645516890000|2022-02-22 08:01:30|2115.54|2115.04|2115.41|2114.91|2116.29|2115.79|2115.41|2114.91|235
1645516900000|2022-02-22 08:01:40|2115.54|2115.04|2115.29|2114.79|2115.79|2115.29|2114.41|2113.91|322
1645516910000|2022-02-22 08:01:50|2115.41|2114.91|2116.29|2115.79|2117.41|2116.91|2115.41|2114.91|333
1645516920000|2022-02-22 08:02:00|2116.41|2115.91|2117.66|2117.16|2117.79|2117.29|2116.04|2115.54|263
1645516930000|2022-02-22 08:02:10|2117.79|2117.29|2118.29|2117.79|2119.29|2118.79|2117.79|2117.29|403
1645516940000|2022-02-22 08:02:20|2117.66|2117.16|2117.79|2117.29|2118.04|2117.54|2117.41|2116.91|315
1645516950000|2022-02-22 08:02:30|2117.54|2117.04|2117.54|2117.04|2118.16|2117.66|2117.29|2116.79|309
1645516960000|2022-02-22 08:02:40|2117.79|2117.29|2118.66|2118.16|2119.04|2118.54|2117.54|2117.04|236
1645516970000|2022-02-22 08:02:50|2118.29|2117.79|2118.66|2118.16|2119.04|2118.54|2118.29|2117.79|239
1645516980000|2022-02-22 08:03:00|2118.54|2118.04|2120.66|2120.16|2120.66|2120.16|2118.54|2118.04|182
1645516990000|2022-02-22 08:03:10|2120.79|2120.29|2120.79|2120.29|2121.54|2121.04|2120.54|2120.04|147
1645517000000|2022-02-22 08:03:20|2120.41|2119.91|2120.79|2120.29|2121.29|2120.79|2120.16|2119.66|222
1645517010000|2022-02-22 08:03:30|2120.91|2120.41|2122.16|2121.66|2122.41|2121.91|2120.91|2120.41|141
1645517020000|2022-02-22 08:03:40|2122.04|2121.54|2122.66|2122.16|2122.91|2122.41|2122.04|2121.54|112
1645517030000|2022-02-22 08:03:50|2122.54|2122.04|2122.54|2122.04|2122.79|2122.29|2122.29|2121.79|70
1645517040000|2022-02-22 08:04:00|2122.91|2122.41|2123.66|2123.16|2124.04|2123.54|2122.79|2122.29|318
1645517050000|2022-02-22 08:04:10|2123.54|2123.04|2123.91|2123.41|2125.16|2124.66|2123.54|2123.04|372
1645517060000|2022-02-22 08:04:20|2123.79|2123.29|2122.66|2122.16|2123.79|2123.29|2122.41|2121.91|188
1645517070000|2022-02-22 08:04:30|2122.79|2122.29|2125.41|2124.91|2125.41|2124.91|2122.41|2121.91|486
1645517080000|2022-02-22 08:04:40|2125.54|2125.04|2125.79|2125.29|2125.79|2125.29|2125.04|2124.54|92
1645517090000|2022-02-22 08:04:50|2125.16|2124.66|2125.54|2125.04|2126.29|2125.79|2124.79|2124.29|423
1645517100000|2022-02-22 08:05:00|2125.79|2125.29|2125.41|2124.91|2126.29|2125.79|2125.29|2124.79|295
1645517110000|2022-02-22 08:05:10|2125.04|2124.54|2123.54|2123.04|2125.41|2124.91|2123.29|2122.79|277
1645517120000|2022-02-22 08:05:20|2123.29|2122.79|2123.79|2123.29|2124.16|2123.66|2123.04|2122.54|367
1645517130000|2022-02-22 08:05:30|2123.91|2123.41|2124.41|2123.91|2125.16|2124.66|2123.79|2123.29|137
1645517140000|2022-02-22 08:05:40|2124.29|2123.79|2126.16|2125.66|2126.79|2126.29|2124.04|2123.54|150
1645517150000|2022-02-22 08:05:50|2126.29|2125.79|2125.16|2124.66|2126.41|2125.91|2125.16|2124.66|125
1645517160000|2022-02-22 08:06:00|2125.29|2124.79|2126.41|2125.91|2126.66|2126.16|2125.29|2124.79|325
1645517170000|2022-02-22 08:06:10|2126.54|2126.04|2125.79|2125.29|2126.54|2126.04|2125.54|2125.04|132
1645517180000|2022-02-22 08:06:20|2125.66|2125.16|2126.41|2125.91|2126.79|2126.29|2125.54|2125.04|170
1645517190000|2022-02-22 08:06:30|2126.29|2125.79|2127.04|2126.54|2127.04|2126.54|2126.29|2125.79|143
1645517200000|2022-02-22 08:06:40|2126.91|2126.41|2126.29|2125.79|2127.04|2126.54|2126.29|2125.79|103
1645517210000|2022-02-22 08:06:50|2126.04|2125.54|2125.04|2124.54|2126.66|2126.16|2125.04|2124.54|112
1645517220000|2022-02-22 08:07:00|2125.29|2124.79|2125.54|2125.04|2126.04|2125.54|2125.04|2124.54|204
1645517230000|2022-02-22 08:07:10|2125.66|2125.16|2126.29|2125.79|2126.54|2126.04|2125.54|2125.04|124
1645517240000|2022-02-22 08:07:20|2126.54|2126.04|2126.54|2126.04|2126.66|2126.16|2126.16|2125.66|79
1645517250000|2022-02-22 08:07:30|2126.66|2126.16|2125.54|2125.04|2126.79|2126.29|2125.54|2125.04|107
1645517260000|2022-02-22 08:07:40|2125.04|2124.54|2122.16|2121.66|2125.29|2124.79|2122.16|2121.66|326
1645517270000|2022-02-22 08:07:50|2122.41|2121.91|2121.54|2121.04|2122.41|2121.91|2121.16|2120.66|194
1645517280000|2022-02-22 08:08:00|2121.41|2120.91|2120.79|2120.29|2121.54|2121.04|2120.29|2119.79|404
1645517290000|2022-02-22 08:08:10|2120.91|2120.41|2120.91|2120.41|2120.91|2120.41|2120.29|2119.79|238
1645517300000|2022-02-22 08:08:20|2120.79|2120.29|2120.29|2119.79|2121.16|2120.66|2120.29|2119.79|93
1645517310000|2022-02-22 08:08:30|2120.41|2119.91|2121.66|2121.16|2121.66|2121.16|2120.29|2119.79|199
1645517320000|2022-02-22 08:08:40|2121.91|2121.41|2119.79|2119.29|2121.91|2121.41|2119.66|2119.16|205
1645517330000|2022-02-22 08:08:50|2120.04|2119.54|2119.54|2119.04|2120.66|2120.16|2119.29|2118.79|209
1645517340000|2022-02-22 08:09:00|2119.41|2118.91|2117.79|2117.29|2119.41|2118.91|2117.79|2117.29|105
1645517350000|2022-02-22 08:09:10|2117.91|2117.41|2118.91|2118.41|2119.54|2119.04|2117.54|2117.04|134
1645517360000|2022-02-22 08:09:20|2118.79|2118.29|2117.54|2117.04|2119.29|2118.79|2117.41|2116.91|212
1645517370000|2022-02-22 08:09:30|2117.79|2117.29|2118.04|2117.54|2118.54|2118.04|2117.79|2117.29|60
1645517380000|2022-02-22 08:09:40|2118.16|2117.66|2119.41|2118.91|2119.41|2118.91|2117.91|2117.41|123
1645517390000|2022-02-22 08:09:50|2119.79|2119.29|2119.66|2119.16|2120.04|2119.54|2119.16|2118.66|88
1645517400000|2022-02-22 08:10:00|2119.79|2119.29|2119.91|2119.41|2120.66|2120.16|2119.79|2119.29|99
1645517410000|2022-02-22 08:10:10|2120.29|2119.79|2121.54|2121.04|2121.54|2121.04|2120.29|2119.79|215
1645517420000|2022-02-22 08:10:20|2121.79|2121.29|2122.54|2122.04|2122.54|2122.04|2121.16|2120.66|158
1645517430000|2022-02-22 08:10:30|2122.66|2122.16|2122.66|2122.16|2123.04|2122.54|2122.54|2122.04|142
1645517440000|2022-02-22 08:10:40|2122.54|2122.04|2123.16|2122.66|2123.29|2122.79|2122.54|2122.04|91
1645517450000|2022-02-22 08:10:50|2123.29|2122.79|2123.54|2123.04|2123.79|2123.29|2122.91|2122.41|100
1645517460000|2022-02-22 08:11:00|2123.79|2123.29|2122.79|2122.29|2123.79|2123.29|2122.29|2121.79|211
1645517470000|2022-02-22 08:11:10|2122.91|2122.41|2122.29|2121.79|2123.29|2122.79|2122.29|2121.79|59
1645517480000|2022-02-22 08:11:20|2122.16|2121.66|2122.91|2122.41|2122.91|2122.41|2122.04|2121.54|69
1645517490000|2022-02-22 08:11:30|2123.16|2122.66|2124.29|2123.79|2124.54|2124.04|2123.04|2122.54|87
1645517500000|2022-02-22 08:11:40|2124.16|2123.66|2122.91|2122.41|2124.16|2123.66|2122.91|2122.41|96
1645517510000|2022-02-22 08:11:50|2122.79|2122.29|2123.54|2123.04|2123.54|2123.04|2122.54|2122.04|99
1645517520000|2022-02-22 08:12:00|2123.29|2122.79|2125.16|2124.66|2125.16|2124.66|2123.29|2122.79|179
1645517530000|2022-02-22 08:12:10|2124.79|2124.29|2125.04|2124.54|2125.16|2124.66|2124.29|2123.79|154
1645517540000|2022-02-22 08:12:20|2125.29|2124.79|2127.29|2126.79|2127.29|2126.79|2125.29|2124.79|124
1645517550000|2022-02-22 08:12:30|2127.41|2126.91|2127.54|2127.04|2128.04|2127.54|2127.41|2126.91|137
1645517560000|2022-02-22 08:12:40|2127.66|2127.16|2128.54|2128.04|2128.54|2128.04|2127.66|2127.16|79
1645517570000|2022-02-22 08:12:50|2128.41|2127.91|2129.04|2128.54|2129.54|2129.04|2128.29|2127.79|204
1645517580000|2022-02-22 08:13:00|2129.16|2128.66|2129.79|2129.29|2130.04|2129.54|2129.04|2128.54|144
1645517590000|2022-02-22 08:13:10|2130.04|2129.54|2130.54|2130.04|2130.54|2130.04|2129.79|2129.29|121
1645517600000|2022-02-22 08:13:20|2130.41|2129.91|2130.04|2129.54|2130.54|2130.04|2129.66|2129.16|172
1645517610000|2022-02-22 08:13:30|2130.16|2129.66|2130.29|2129.79|2130.54|2130.04|2130.04|2129.54|44
1645517620000|2022-02-22 08:13:40|2130.41|2129.91|2131.16|2130.66|2131.16|2130.66|2130.41|2129.91|90
1645517630000|2022-02-22 08:13:50|2131.29|2130.79|2131.54|2131.04|2131.91|2131.41|2131.04|2130.54|107
1645517640000|2022-02-22 08:14:00|2131.79|2131.29|2131.79|2131.29|2132.16|2131.66|2131.29|2130.79|159
1645517650000|2022-02-22 08:14:10|2132.04|2131.54|2131.79|2131.29|2132.29|2131.79|2131.54|2131.04|93
1645517660000|2022-02-22 08:14:20|2132.29|2131.79|2130.66|2130.16|2132.29|2131.79|2130.41|2129.91|330
1645517670000|2022-02-22 08:14:30|2130.54|2130.04|2132.04|2131.54|2132.04|2131.54|2130.54|2130.04|115
1645517680000|2022-02-22 08:14:40|2132.16|2131.66|2131.41|2130.91|2132.29|2131.79|2131.29|2130.79|119
1645517690000|2022-02-22 08:14:50|2131.54|2131.04|2131.91|2131.41|2131.91|2131.41|2131.16|2130.66|91
1645517700000|2022-02-22 08:15:00|2132.41|2131.91|2132.54|2132.04|2132.66|2132.16|2131.79|2131.29|159
1645517710000|2022-02-22 08:15:10|2132.66|2132.16|2133.91|2133.41|2133.91|2133.41|2132.54|2132.04|147
1645517720000|2022-02-22 08:15:20|2133.79|2133.29|2133.66|2133.16|2134.79|2134.29|2133.54|2133.04|193
1645517730000|2022-02-22 08:15:30|2133.54|2133.04|2133.66|2133.16|2135.04|2134.54|2133.54|2133.04|149
1645517740000|2022-02-22 08:15:40|2133.91|2133.41|2134.04|2133.54|2134.66|2134.16|2133.66|2133.16|84
1645517750000|2022-02-22 08:15:50|2134.16|2133.66|2131.41|2130.91|2134.54|2134.04|2131.41|2130.91|168
1645517760000|2022-02-22 08:16:00|2130.91|2130.41|2129.29|2128.79|2131.29|2130.79|2129.29|2128.79|330
1645517770000|2022-02-22 08:16:10|2129.16|2128.66|2126.29|2125.79|2129.16|2128.66|2126.29|2125.79|537
1645517780000|2022-02-22 08:16:20|2125.79|2125.29|2126.29|2125.79|2126.41|2125.91|2125.79|2125.29|237
1645517790000|2022-02-22 08:16:30|2126.41|2125.91|2128.16|2127.66|2128.29|2127.79|2126.41|2125.91|216
1645517800000|2022-02-22 08:16:40|2128.29|2127.79|2127.54|2127.04|2128.54|2128.04|2126.79|2126.29|259
1645517810000|2022-02-22 08:16:50|2128.04|2127.54|2128.29|2127.79|2129.04|2128.54|2127.41|2126.91|116
1645517820000|2022-02-22 08:17:00|2128.66|2128.16|2128.66|2128.16|2129.41|2128.91|2128.54|2128.04|188
1645517830000|2022-02-22 08:17:10|2128.79|2128.29|2129.41|2128.91|2129.91|2129.41|2128.54|2128.04|338
1645517840000|2022-02-22 08:17:20|2129.29|2128.79|2128.29|2127.79|2129.41|2128.91|2128.29|2127.79|137
1645517850000|2022-02-22 08:17:30|2128.41|2127.91|2129.79|2129.29|2129.91|2129.41|2128.04|2127.54|66
1645517860000|2022-02-22 08:17:40|2129.91|2129.41|2129.54|2129.04|2130.66|2130.16|2129.29|2128.79|77
1645517870000|2022-02-22 08:17:50|2129.66|2129.16|2130.16|2129.66|2130.66|2130.16|2129.66|2129.16|155
1645517880000|2022-02-22 08:18:00|2130.04|2129.54|2129.41|2128.91|2130.16|2129.66|2128.29|2127.79|186
1645517890000|2022-02-22 08:18:10|2129.29|2128.79|2129.79|2129.29|2130.54|2130.04|2129.29|2128.79|71
1645517900000|2022-02-22 08:18:20|2130.54|2130.04|2130.41|2129.91|2130.54|2130.04|2129.79|2129.29|197
1645517910000|2022-02-22 08:18:30|2130.54|2130.04|2130.16|2129.66|2131.29|2130.79|2129.66|2129.16|85
1645517920000|2022-02-22 08:18:40|2130.04|2129.54|2132.04|2131.54|2132.04|2131.54|2129.79|2129.29|116
1645517930000|2022-02-22 08:18:50|2131.91|2131.41|2131.79|2131.29|2132.16|2131.66|2131.29|2130.79|99
1645517940000|2022-02-22 08:19:00|2131.54|2131.04|2130.04|2129.54|2131.54|2131.04|2130.04|2129.54|177
1645517950000|2022-02-22 08:19:10|2129.91|2129.41|2129.41|2128.91|2130.79|2130.29|2128.66|2128.16|262
1645517960000|2022-02-22 08:19:20|2129.54|2129.04|2128.66|2128.16|2129.54|2129.04|2128.54|2128.04|100
1645517970000|2022-02-22 08:19:30|2128.54|2128.04|2128.79|2128.29|2129.29|2128.79|2128.29|2127.79|171
1645517980000|2022-02-22 08:19:40|2128.91|2128.41|2128.66|2128.16|2129.54|2129.04|2128.66|2128.16|75
1645517990000|2022-02-22 08:19:50|2128.79|2128.29|2131.16|2130.66|2131.29|2130.79|2128.79|2128.29|126
1645518000000|2022-02-22 08:20:00|2131.41|2130.91|2132.79|2132.29|2132.79|2132.29|2131.29|2130.79|185
1645518010000|2022-02-22 08:20:10|2132.91|2132.41|2133.91|2133.41|2134.66|2134.16|2132.66|2132.16|263
1645518020000|2022-02-22 08:20:20|2134.04|2133.54|2134.91|2134.41|2135.16|2134.66|2133.54|2133.04|156
1645518030000|2022-02-22 08:20:30|2134.79|2134.29|2135.29|2134.79|2135.41|2134.91|2134.41|2133.91|155
1645518040000|2022-02-22 08:20:40|2135.41|2134.91|2135.41|2134.91|2135.79|2135.29|2134.54|2134.04|186
1645518050000|2022-02-22 08:20:50|2135.29|2134.79|2135.91|2135.41|2135.91|2135.41|2135.29|2134.79|110
1645518060000|2022-02-22 08:21:00|2135.79|2135.29|2135.04|2134.54|2136.04|2135.54|2135.04|2134.54|135
1645518070000|2022-02-22 08:21:10|2134.54|2134.04|2134.29|2133.79|2134.54|2134.04|2132.91|2132.41|227
1645518080000|2022-02-22 08:21:20|2134.16|2133.66|2132.91|2132.41|2134.16|2133.66|2132.91|2132.41|76
1645518090000|2022-02-22 08:21:30|2132.79|2132.29|2132.29|2131.79|2133.54|2133.04|2132.29|2131.79|252
1645518100000|2022-02-22 08:21:40|2132.16|2131.66|2131.54|2131.04|2132.54|2132.04|2131.29|2130.79|109
1645518110000|2022-02-22 08:21:50|2131.41|2130.91|2132.29|2131.79|2132.29|2131.79|2130.79|2130.29|150
1645518120000|2022-02-22 08:22:00|2132.79|2132.29|2133.29|2132.79|2133.29|2132.79|2132.29|2131.79|81
1645518130000|2022-02-22 08:22:10|2133.41|2132.91|2135.54|2135.04|2135.54|2135.04|2133.29|2132.79|267
1645518140000|2022-02-22 08:22:20|2135.41|2134.91|2135.29|2134.79|2136.04|2135.54|2135.04|2134.54|144
1645518150000|2022-02-22 08:22:30|2135.16|2134.66|2134.04|2133.54|2135.16|2134.66|2133.04|2132.54|186
1645518160000|2022-02-22 08:22:40|2133.54|2133.04|2132.91|2132.41|2133.91|2133.41|2132.91|2132.41|55
1645518170000|2022-02-22 08:22:50|2133.29|2132.79|2133.16|2132.66|2134.16|2133.66|2132.41|2131.91|249
1645518180000|2022-02-22 08:23:00|2133.66|2133.16|2135.79|2135.29|2135.79|2135.29|2133.66|2133.16|120
1645518190000|2022-02-22 08:23:10|2135.66|2135.16|2136.41|2135.91|2136.54|2136.04|2135.54|2135.04|218
1645518200000|2022-02-22 08:23:20|2136.16|2135.66|2135.54|2135.04|2136.41|2135.91|2135.29|2134.79|122
1645518210000|2022-02-22 08:23:30|2135.41|2134.91|2135.04|2134.54|2135.41|2134.91|2134.66|2134.16|36
1645518220000|2022-02-22 08:23:40|2135.16|2134.66|2136.41|2135.91|2136.66|2136.16|2135.16|2134.66|97
1645518230000|2022-02-22 08:23:50|2136.54|2136.04|2137.79|2137.29|2138.04|2137.54|2136.41|2135.91|176
1645518240000|2022-02-22 08:24:00|2137.91|2137.41|2137.79|2137.29|2138.04|2137.54|2137.29|2136.79|232
1645518250000|2022-02-22 08:24:10|2137.91|2137.41|2139.29|2138.79|2139.41|2138.91|2137.91|2137.41|125
1645518260000|2022-02-22 08:24:20|2139.41|2138.91|2138.16|2137.66|2139.41|2138.91|2138.16|2137.66|99
1645518270000|2022-02-22 08:24:30|2138.04|2137.54|2139.29|2138.79|2139.29|2138.79|2137.66|2137.16|182
1645518280000|2022-02-22 08:24:40|2139.04|2138.54|2139.41|2138.91|2139.66|2139.16|2139.04|2138.54|50
1645518290000|2022-02-22 08:24:50|2139.04|2138.54|2139.66|2139.16|2139.66|2139.16|2139.04|2138.54|43
1645518300000|2022-02-22 08:25:00|2139.79|2139.29|2139.29|2138.79|2139.79|2139.29|2138.29|2137.79|179
1645518310000|2022-02-22 08:25:10|2139.41|2138.91|2138.79|2138.29|2139.41|2138.91|2138.41|2137.91|116
1645518320000|2022-02-22 08:25:20|2139.04|2138.54|2139.66|2139.16|2139.91|2139.41|2138.91|2138.41|63
1645518330000|2022-02-22 08:25:30|2139.54|2139.04|2138.79|2138.29|2139.54|2139.04|2138.54|2138.04|55
1645518340000|2022-02-22 08:25:40|2138.29|2137.79|2139.04|2138.54|2139.54|2139.04|2138.29|2137.79|69
1645518350000|2022-02-22 08:25:50|2138.91|2138.41|2139.54|2139.04|2139.66|2139.16|2138.54|2138.04|93
1645518360000|2022-02-22 08:26:00|2139.16|2138.66|2136.91|2136.41|2139.16|2138.66|2136.54|2136.04|144
1645518370000|2022-02-22 08:26:10|2136.79|2136.29|2138.54|2138.04|2138.54|2138.04|2136.54|2136.04|141
1645518380000|2022-02-22 08:26:20|2138.66|2138.16|2137.54|2137.04|2138.66|2138.16|2137.29|2136.79|52
1645518390000|2022-02-22 08:26:30|2137.66|2137.16|2138.54|2138.04|2138.54|2138.04|2137.41|2136.91|106
1645518400000|2022-02-22 08:26:40|2138.66|2138.16|2139.29|2138.79|2139.29|2138.79|2138.66|2138.16|50
1645518410000|2022-02-22 08:26:50|2139.16|2138.66|2139.66|2139.16|2139.91|2139.41|2139.04|2138.54|87
1645518420000|2022-02-22 08:27:00|2139.79|2139.29|2138.91|2138.41|2139.79|2139.29|2137.91|2137.41|141
1645518430000|2022-02-22 08:27:10|2139.04|2138.54|2139.04|2138.54|2139.66|2139.16|2138.91|2138.41|71
1645518440000|2022-02-22 08:27:20|2139.16|2138.66|2140.29|2139.79|2140.54|2140.04|2139.16|2138.66|54
1645518450000|2022-02-22 08:27:30|2140.16|2139.66|2141.04|2140.54|2141.04|2140.54|2139.91|2139.41|80
1645518460000|2022-02-22 08:27:40|2141.16|2140.66|2141.41|2140.91|2141.54|2141.04|2141.04|2140.54|68
1645518470000|2022-02-22 08:27:50|2141.54|2141.04|2141.16|2140.66|2141.54|2141.04|2140.66|2140.16|52
1645518480000|2022-02-22 08:28:00|2141.04|2140.54|2140.91|2140.41|2141.16|2140.66|2140.66|2140.16|72
1645518490000|2022-02-22 08:28:10|2141.04|2140.54|2141.04|2140.54|2141.54|2141.04|2140.91|2140.41|98
1645518500000|2022-02-22 08:28:20|2141.16|2140.66|2141.54|2141.04|2141.54|2141.04|2140.79|2140.29|156
1645518510000|2022-02-22 08:28:30|2141.79|2141.29|2142.29|2141.79|2142.29|2141.79|2141.54|2141.04|137
1645518520000|2022-02-22 08:28:40|2142.16|2141.66|2142.16|2141.66|2142.79|2142.29|2141.91|2141.41|127
1645518530000|2022-02-22 08:28:50|2142.29|2141.79|2142.79|2142.29|2142.79|2142.29|2141.91|2141.41|76
1645518540000|2022-02-22 08:29:00|2142.29|2141.79|2141.66|2141.16|2142.41|2141.91|2141.66|2141.16|145
1645518550000|2022-02-22 08:29:10|2141.54|2141.04|2139.91|2139.41|2141.54|2141.04|2139.79|2139.29|90
1645518560000|2022-02-22 08:29:20|2139.79|2139.29|2139.41|2138.91|2139.79|2139.29|2139.04|2138.54|41
1645518570000|2022-02-22 08:29:30|2139.54|2139.04|2139.79|2139.29|2140.04|2139.54|2139.54|2139.04|35
1645518580000|2022-02-22 08:29:40|2139.91|2139.41|2140.41|2139.91|2141.04|2140.54|2139.66|2139.16|136
1645518590000|2022-02-22 08:29:50|2140.16|2139.66|2138.54|2138.04|2140.16|2139.66|2138.54|2138.04|72
1645518600000|2022-02-22 08:30:00|2138.41|2137.91|2138.41|2137.91|2138.66|2138.16|2137.29|2136.79|228
1645518610000|2022-02-22 08:30:10|2138.54|2138.04|2139.04|2138.54|2140.16|2139.66|2138.54|2138.04|130
1645518620000|2022-02-22 08:30:20|2139.29|2138.79|2140.04|2139.54|2140.04|2139.54|2139.16|2138.66|74
1645518630000|2022-02-22 08:30:30|2139.66|2139.16|2140.41|2139.91|2140.54|2140.04|2139.29|2138.79|73
1645518640000|2022-02-22 08:30:40|2140.29|2139.79|2139.41|2138.91|2140.29|2139.79|2139.04|2138.54|56
1645518650000|2022-02-22 08:30:50|2139.54|2139.04|2138.66|2138.16|2139.79|2139.29|2138.66|2138.16|31
1645518660000|2022-02-22 08:31:00|2138.54|2138.04|2137.91|2137.41|2138.66|2138.16|2137.54|2137.04|113
1645518670000|2022-02-22 08:31:10|2137.79|2137.29|2135.91|2135.41|2137.79|2137.29|2135.79|2135.29|69
1645518680000|2022-02-22 08:31:20|2136.04|2135.54|2134.91|2134.41|2136.04|2135.54|2134.66|2134.16|101
1645518690000|2022-02-22 08:31:30|2134.79|2134.29|2134.54|2134.04|2135.29|2134.79|2134.41|2133.91|78
1645518700000|2022-02-22 08:31:40|2134.66|2134.16|2134.54|2134.04|2135.04|2134.54|2134.04|2133.54|116
1645518710000|2022-02-22 08:31:50|2134.91|2134.41|2135.41|2134.91|2135.66|2135.16|2134.79|2134.29|230
1645518720000|2022-02-22 08:32:00|2135.54|2135.04|2137.79|2137.29|2138.04|2137.54|2135.41|2134.91|73
1645518730000|2022-02-22 08:32:10|2137.29|2136.79|2137.79|2137.29|2138.04|2137.54|2137.16|2136.66|139
1645518740000|2022-02-22 08:32:20|2137.91|2137.41|2137.79|2137.29|2138.29|2137.79|2137.66|2137.16|137
1645518750000|2022-02-22 08:32:30|2137.91|2137.41|2138.91|2138.41|2139.29|2138.79|2137.91|2137.41|176
1645518760000|2022-02-22 08:32:40|2138.79|2138.29|2139.54|2139.04|2139.66|2139.16|2138.66|2138.16|131
1645518770000|2022-02-22 08:32:50|2139.66|2139.16|2139.54|2139.04|2140.04|2139.54|2138.79|2138.29|183
1645518780000|2022-02-22 08:33:00|2139.66|2139.16|2139.29|2138.79|2140.29|2139.79|2139.29|2138.79|96
1645518790000|2022-02-22 08:33:10|2139.54|2139.04|2140.16|2139.66|2140.16|2139.66|2139.54|2139.04|46
1645518800000|2022-02-22 08:33:20|2140.04|2139.54|2141.04|2140.54|2141.04|2140.54|2140.04|2139.54|47
1645518810000|2022-02-22 08:33:30|2141.29|2140.79|2140.66|2140.16|2141.54|2141.04|2140.66|2140.16|84
1645518820000|2022-02-22 08:33:40|2140.79|2140.29|2141.79|2141.29|2141.79|2141.29|2140.66|2140.16|54
1645518830000|2022-02-22 08:33:50|2141.54|2141.04|2142.04|2141.54|2142.29|2141.79|2141.54|2141.04|136
1645518840000|2022-02-22 08:34:00|2141.91|2141.41|2142.41|2141.91|2142.41|2141.91|2141.54|2141.04|88
1645518850000|2022-02-22 08:34:10|2142.29|2141.79|2142.16|2141.66|2142.79|2142.29|2142.04|2141.54|79
1645518860000|2022-02-22 08:34:20|2142.04|2141.54|2141.16|2140.66|2142.29|2141.79|2141.04|2140.54|78
1645518870000|2022-02-22 08:34:30|2141.29|2140.79|2141.54|2141.04|2141.66|2141.16|2141.04|2140.54|91
1645518880000|2022-02-22 08:34:40|2141.66|2141.16|2142.91|2142.41|2143.04|2142.54|2141.66|2141.16|110
1645518890000|2022-02-22 08:34:50|2142.79|2142.29|2142.29|2141.79|2143.16|2142.66|2141.91|2141.41|260
1645518900000|2022-02-22 08:35:00|2142.41|2141.91|2144.04|2143.54|2144.16|2143.66|2142.41|2141.91|156
1645518910000|2022-02-22 08:35:10|2143.79|2143.29|2142.66|2142.16|2143.79|2143.29|2142.29|2141.79|181
1645518920000|2022-02-22 08:35:20|2142.54|2142.04|2143.16|2142.66|2143.29|2142.79|2142.16|2141.66|157
1645518930000|2022-02-22 08:35:30|2143.29|2142.79|2144.41|2143.91|2144.54|2144.04|2143.29|2142.79|68
1645518940000|2022-02-22 08:35:40|2144.29|2143.79|2145.04|2144.54|2145.04|2144.54|2144.29|2143.79|92
1645518950000|2022-02-22 08:35:50|2145.16|2144.66|2145.29|2144.79|2145.29|2144.79|2144.91|2144.41|51
1645518960000|2022-02-22 08:36:00|2145.16|2144.66|2144.91|2144.41|2145.54|2145.04|2144.79|2144.29|106
1645518970000|2022-02-22 08:36:10|2144.79|2144.29|2145.16|2144.66|2145.41|2144.91|2144.79|2144.29|90
1645518980000|2022-02-22 08:36:20|2145.04|2144.54|2146.04|2145.54|2146.04|2145.54|2145.04|2144.54|66
1645518990000|2022-02-22 08:36:30|2145.79|2145.29|2146.79|2146.29|2146.91|2146.41|2145.66|2145.16|139
1645519000000|2022-02-22 08:36:40|2146.66|2146.16|2147.54|2147.04|2147.54|2147.04|2146.66|2146.16|238
1645519010000|2022-02-22 08:36:50|2147.66|2147.16|2147.79|2147.29|2148.54|2148.04|2147.54|2147.04|178
1645519020000|2022-02-22 08:37:00|2147.66|2147.16|2146.79|2146.29|2147.79|2147.29|2146.54|2146.04|172
1645519030000|2022-02-22 08:37:10|2147.04|2146.54|2146.79|2146.29|2147.91|2147.41|2146.66|2146.16|228
1645519040000|2022-02-22 08:37:20|2146.91|2146.41|2147.54|2147.04|2147.79|2147.29|2146.79|2146.29|74
1645519050000|2022-02-22 08:37:30|2147.41|2146.91|2147.66|2147.16|2148.04|2147.54|2146.91|2146.41|251
1645519060000|2022-02-22 08:37:40|2147.54|2147.04|2146.91|2146.41|2147.54|2147.04|2146.91|2146.41|88
1645519070000|2022-02-22 08:37:50|2147.04|2146.54|2146.79|2146.29|2147.29|2146.79|2146.54|2146.04|227
1645519080000|2022-02-22 08:38:00|2147.04|2146.54|2147.91|2147.41|2148.16|2147.66|2146.66|2146.16|217
1645519090000|2022-02-22 08:38:10|2147.79|2147.29|2147.54|2147.04|2148.04|2147.54|2147.54|2147.04|101
1645519100000|2022-02-22 08:38:20|2147.66|2147.16|2148.04|2147.54|2148.41|2147.91|2147.54|2147.04|211
1645519110000|2022-02-22 08:38:30|2147.91|2147.41|2146.91|2146.41|2147.91|2147.41|2146.54|2146.04|137
1645519120000|2022-02-22 08:38:40|2146.79|2146.29|2147.91|2147.41|2147.91|2147.41|2146.79|2146.29|112
1645519130000|2022-02-22 08:38:50|2148.04|2147.54|2147.91|2147.41|2148.16|2147.66|2147.41|2146.91|104
1645519140000|2022-02-22 08:39:00|2148.04|2147.54|2149.54|2149.04|2149.54|2149.04|2147.79|2147.29|297
1645519150000|2022-02-22 08:39:10|2149.41|2148.91|2147.54|2147.04|2149.54|2149.04|2147.54|2147.04|161
1645519160000|2022-02-22 08:39:20|2147.66|2147.16|2148.04|2147.54|2148.54|2148.04|2146.79|2146.29|39
1645519170000|2022-02-22 08:39:30|2147.91|2147.41|2147.91|2147.41|2148.54|2148.04|2147.79|2147.29|90
1645519180000|2022-02-22 08:39:40|2148.04|2147.54|2148.54|2148.04|2148.79|2148.29|2147.54|2147.04|172
1645519190000|2022-02-22 08:39:50|2148.66|2148.16|2148.79|2148.29|2149.29|2148.79|2148.66|2148.16|94
1645519200000|2022-02-22 08:40:00|2148.75|2148.25|2147.75|2147.25|2148.75|2148.25|2147.62|2147.12|72
1645519210000|2022-02-22 08:40:10|2147.87|2147.37|2148.87|2148.37|2149|2148.5|2147.62|2147.12|61
1645519220000|2022-02-22 08:40:20|2149|2148.5|2149.25|2148.75|2149.5|2149|2148.87|2148.37|74
1645519230000|2022-02-22 08:40:30|2149.12|2148.62|2149.12|2148.62|2149.5|2149|2149|2148.5|98
1645519240000|2022-02-22 08:40:40|2149.25|2148.75|2148.25|2147.75|2149.25|2148.75|2148|2147.5|126
1645519250000|2022-02-22 08:40:50|2148.75|2148.25|2148.37|2147.87|2148.75|2148.25|2148.37|2147.87|54
1645519260000|2022-02-22 08:41:00|2148.25|2147.75|2148.5|2148|2148.5|2148|2147.75|2147.25|131
1645519270000|2022-02-22 08:41:10|2148.37|2147.87|2149|2148.5|2149.25|2148.75|2148.37|2147.87|71
1645519280000|2022-02-22 08:41:20|2149.12|2148.62|2149.87|2149.37|2150|2149.5|2149|2148.5|38
1645519290000|2022-02-22 08:41:30|2149.75|2149.25|2149.37|2148.87|2149.87|2149.37|2149.37|2148.87|38
1645519300000|2022-02-22 08:41:40|2149.25|2148.75|2149.75|2149.25|2150|2149.5|2149|2148.5|118
1645519310000|2022-02-22 08:41:50|2149.37|2148.87|2150.25|2149.75|2150.62|2150.12|2149.37|2148.87|152
1645519320000|2022-02-22 08:42:00|2150|2149.5|2150.62|2150.12|2150.75|2150.25|2149.87|2149.37|78
1645519330000|2022-02-22 08:42:10|2150.5|2150|2150.37|2149.87|2150.62|2150.12|2150.25|2149.75|25
1645519340000|2022-02-22 08:42:20|2150.62|2150.12|2150|2149.5|2150.75|2150.25|2150|2149.5|63
1645519350000|2022-02-22 08:42:30|2149.87|2149.37|2150.25|2149.75|2150.25|2149.75|2149.87|2149.37|101
1645519360000|2022-02-22 08:42:40|2151|2150.5|2151.62|2151.12|2152|2151.5|2150.75|2150.25|216
1645519370000|2022-02-22 08:42:50|2151.75|2151.25|2151.5|2151|2152.25|2151.75|2151.5|2151|150
1645519380000|2022-02-22 08:43:00|2151.75|2151.25|2152|2151.5|2152.12|2151.62|2151.5|2151|51
1645519390000|2022-02-22 08:43:10|2151.87|2151.37|2152|2151.5|2152.25|2151.75|2151.87|2151.37|29
1645519400000|2022-02-22 08:43:20|2152.12|2151.62|2151.75|2151.25|2152.25|2151.75|2151.5|2151|58
1645519410000|2022-02-22 08:43:30|2151.62|2151.12|2151.5|2151|2151.75|2151.25|2151.25|2150.75|20
1645519420000|2022-02-22 08:43:40|2151.62|2151.12|2152.37|2151.87|2152.37|2151.87|2151.5|2151|159
1645519430000|2022-02-22 08:43:50|2152.25|2151.75|2152.25|2151.75|2152.5|2152|2152.12|2151.62|99
1645519440000|2022-02-22 08:44:00|2152.12|2151.62|2152|2151.5|2152.25|2151.75|2151.62|2151.12|62
1645519450000|2022-02-22 08:44:10|2151.87|2151.37|2151.25|2150.75|2152|2151.5|2151.12|2150.62|115
1645519460000|2022-02-22 08:44:20|2151.12|2150.62|2151.37|2150.87|2151.5|2151|2150.87|2150.37|175
1645519470000|2022-02-22 08:44:30|2151.5|2151|2151.5|2151|2151.75|2151.25|2151.25|2150.75|124
1645519480000|2022-02-22 08:44:40|2151.62|2151.12|2151.62|2151.12|2151.75|2151.25|2151.25|2150.75|35
1645519490000|2022-02-22 08:44:50|2151.75|2151.25|2151|2150.5|2151.75|2151.25|2150.87|2150.37|77
1645519500000|2022-02-22 08:45:00|2150.87|2150.37|2151|2150.5|2151.12|2150.62|2150.87|2150.37|94
1645519510000|2022-02-22 08:45:10|2151.12|2150.62|2151.25|2150.75|2151.37|2150.87|2150.87|2150.37|284
1645519520000|2022-02-22 08:45:20|2151|2150.5|2150.87|2150.37|2151.25|2150.75|2150.5|2150|436
1645519530000|2022-02-22 08:45:30|2151|2150.5|2150.5|2150|2151.5|2151|2150.5|2150|97
1645519540000|2022-02-22 08:45:40|2150.62|2150.12|2150.25|2149.75|2150.62|2150.12|2150.25|2149.75|178
1645519550000|2022-02-22 08:45:50|2150.12|2149.62|2149.87|2149.37|2150.12|2149.62|2149.75|2149.25|214
1645519560000|2022-02-22 08:46:00|2149.75|2149.25|2149.75|2149.25|2149.75|2149.25|2149.25|2148.75|245
1645519570000|2022-02-22 08:46:10|2149.62|2149.12|2149.5|2149|2149.62|2149.12|2149.25|2148.75|175
1645519580000|2022-02-22 08:46:20|2149.37|2148.87|2149.5|2149|2149.5|2149|2149.12|2148.62|50
1645519590000|2022-02-22 08:46:30|2149.75|2149.25|2149.25|2148.75|2149.75|2149.25|2149.12|2148.62|113
1645519600000|2022-02-22 08:46:40|2149.75|2149.25|2149.37|2148.87|2149.75|2149.25|2149.25|2148.75|68
1645519610000|2022-02-22 08:46:50|2149.25|2148.75|2149|2148.5|2149.25|2148.75|2148.87|2148.37|39
1645519620000|2022-02-22 08:47:00|2148.87|2148.37|2148.75|2148.25|2149|2148.5|2148.75|2148.25|75
1645519630000|2022-02-22 08:47:10|2148.87|2148.37|2148.87|2148.37|2149|2148.5|2148.5|2148|141
1645519640000|2022-02-22 08:47:20|2148.75|2148.25|2148.12|2147.62|2148.75|2148.25|2148.12|2147.62|69
1645519650000|2022-02-22 08:47:30|2148.25|2147.75|2148|2147.5|2148.25|2147.75|2147.87|2147.37|164
1645519660000|2022-02-22 08:47:40|2147.87|2147.37|2148|2147.5|2149.25|2148.75|2147.87|2147.37|205
1645519670000|2022-02-22 08:47:50|2147.87|2147.37|2148.25|2147.75|2148.5|2148|2147.62|2147.12|90
1645519680000|2022-02-22 08:48:00|2148.12|2147.62|2148.75|2148.25|2149.12|2148.62|2148.12|2147.62|93
1645519690000|2022-02-22 08:48:10|2148.62|2148.12|2148.75|2148.25|2149.5|2149|2148.5|2148|42
1645519700000|2022-02-22 08:48:20|2148.87|2148.37|2149.37|2148.87|2149.75|2149.25|2148.87|2148.37|179
1645519710000|2022-02-22 08:48:30|2149.5|2149|2149.62|2149.12|2149.62|2149.12|2148.5|2148|105
1645519720000|2022-02-22 08:48:40|2149.75|2149.25|2150.75|2150.25|2151.5|2151|2149.75|2149.25|189
1645519730000|2022-02-22 08:48:50|2150.87|2150.37|2151|2150.5|2151.25|2150.75|2150.62|2150.12|176
1645519740000|2022-02-22 08:49:00|2150.87|2150.37|2150.62|2150.12|2151|2150.5|2150.25|2149.75|161
1645519750000|2022-02-22 08:49:10|2150.75|2150.25|2150.75|2150.25|2150.75|2150.25|2150.37|2149.87|213
1645519760000|2022-02-22 08:49:20|2150.87|2150.37|2150.5|2150|2150.87|2150.37|2150|2149.5|94
1645519770000|2022-02-22 08:49:30|2150.37|2149.87|2150.75|2150.25|2150.75|2150.25|2150|2149.5|121
1645519780000|2022-02-22 08:49:40|2150.62|2150.12|2151.5|2151|2151.75|2151.25|2150.62|2150.12|139
1645519790000|2022-02-22 08:49:50|2151.37|2150.87|2151.75|2151.25|2152|2151.5|2151.25|2150.75|68
1645519800000|2022-02-22 08:50:00|2151.87|2151.37|2152.25|2151.75|2152.75|2152.25|2151.5|2151|117
1645519810000|2022-02-22 08:50:10|2152.12|2151.62|2152|2151.5|2152.62|2152.12|2152|2151.5|122
1645519820000|2022-02-22 08:50:20|2152.12|2151.62|2151|2150.5|2152.12|2151.62|2151|2150.5|73
1645519830000|2022-02-22 08:50:30|2150.87|2150.37|2151|2150.5|2151|2150.5|2150.87|2150.37|112
1645519840000|2022-02-22 08:50:40|2151.5|2151|2151.62|2151.12|2151.75|2151.25|2151.25|2150.75|135
1645519850000|2022-02-22 08:50:50|2151.75|2151.25|2152.75|2152.25|2152.75|2152.25|2151.62|2151.12|120
1645519860000|2022-02-22 08:51:00|2152.5|2152|2152.5|2152|2152.75|2152.25|2152|2151.5|114
1645519870000|2022-02-22 08:51:10|2152.37|2151.87|2153.87|2153.37|2154.25|2153.75|2152.37|2151.87|199
1645519880000|2022-02-22 08:51:20|2154|2153.5|2153.87|2153.37|2154.12|2153.62|2153|2152.5|155
1645519890000|2022-02-22 08:51:30|2154|2153.5|2153.75|2153.25|2154|2153.5|2153.37|2152.87|36
1645519900000|2022-02-22 08:51:40|2154|2153.5|2152.75|2152.25|2154.25|2153.75|2152.75|2152.25|78
1645519910000|2022-02-22 08:51:50|2152.5|2152|2153.25|2152.75|2153.25|2152.75|2152.5|2152|84
1645519920000|2022-02-22 08:52:00|2153.12|2152.62|2153.5|2153|2153.5|2153|2152.75|2152.25|43
1645519930000|2022-02-22 08:52:10|2153.62|2153.12|2154.25|2153.75|2154.25|2153.75|2153.5|2153|68
1645519940000|2022-02-22 08:52:20|2154.5|2154|2154.75|2154.25|2154.75|2154.25|2154.5|2154|69
1645519950000|2022-02-22 08:52:30|2154.62|2154.12|2153.5|2153|2154.62|2154.12|2153.5|2153|136
1645519960000|2022-02-22 08:52:40|2153.62|2153.12|2153|2152.5|2153.75|2153.25|2152.87|2152.37|47
1645519970000|2022-02-22 08:52:50|2153.12|2152.62|2153.25|2152.75|2153.5|2153|2153|2152.5|44
1645519980000|2022-02-22 08:53:00|2153.12|2152.62|2152.5|2152|2153.5|2153|2152.5|2152|88
1645519990000|2022-02-22 08:53:10|2152.37|2151.87|2152|2151.5|2152.5|2152|2151.62|2151.12|38
1645520000000|2022-02-22 08:53:20|2152.12|2151.62|2152|2151.5|2152.5|2152|2152|2151.5|32
1645520010000|2022-02-22 08:53:30|2152.12|2151.62|2152.12|2151.62|2152.5|2152|2152|2151.5|17
1645520020000|2022-02-22 08:53:40|2152|2151.5|2151.87|2151.37|2152|2151.5|2151.62|2151.12|28
1645520030000|2022-02-22 08:53:50|2152|2151.5|2151.62|2151.12|2152.12|2151.62|2151.62|2151.12|46
1645520040000|2022-02-22 08:54:00|2151.5|2151|2151.25|2150.75|2151.5|2151|2151.12|2150.62|63
1645520050000|2022-02-22 08:54:10|2151.12|2150.62|2151|2150.5|2151.12|2150.62|2150.87|2150.37|143
1645520060000|2022-02-22 08:54:20|2150.87|2150.37|2151|2150.5|2151.25|2150.75|2150.75|2150.25|439
1645520070000|2022-02-22 08:54:30|2150.75|2150.25|2150.5|2150|2150.75|2150.25|2150.12|2149.62|265
1645520080000|2022-02-22 08:54:40|2150.25|2149.75|2150.25|2149.75|2150.25|2149.75|2150.12|2149.62|199
1645520090000|2022-02-22 08:54:50|2150.12|2149.62|2149.75|2149.25|2150.25|2149.75|2149.62|2149.12|63
1645520100000|2022-02-22 08:55:00|2149.62|2149.12|2149.62|2149.12|2149.75|2149.25|2149.37|2148.87|141
1645520110000|2022-02-22 08:55:10|2149.75|2149.25|2149.62|2149.12|2149.75|2149.25|2149.5|2149|107
1645520120000|2022-02-22 08:55:20|2149.5|2149|2149.5|2149|2149.75|2149.25|2149.37|2148.87|49
1645520130000|2022-02-22 08:55:30|2149.62|2149.12|2149.75|2149.25|2150|2149.5|2149.62|2149.12|74
1645520140000|2022-02-22 08:55:40|2149.87|2149.37|2150.37|2149.87|2150.37|2149.87|2149.75|2149.25|88
1645520150000|2022-02-22 08:55:50|2150.5|2150|2150.5|2150|2150.62|2150.12|2150.25|2149.75|77
1645520160000|2022-02-22 08:56:00|2150.37|2149.87|2151|2150.5|2151|2150.5|2150.37|2149.87|123
1645520170000|2022-02-22 08:56:10|2150.87|2150.37|2151.87|2151.37|2151.87|2151.37|2150.87|2150.37|68
1645520180000|2022-02-22 08:56:20|2152|2151.5|2152.12|2151.62|2152.12|2151.62|2151.25|2150.75|124
1645520190000|2022-02-22 08:56:30|2152|2151.5|2152.37|2151.87|2152.37|2151.87|2152|2151.5|35
1645520200000|2022-02-22 08:56:40|2152.5|2152|2153.25|2152.75|2153.25|2152.75|2152.5|2152|103
1645520210000|2022-02-22 08:56:50|2153.12|2152.62|2152.87|2152.37|2153.37|2152.87|2152.87|2152.37|70
1645520220000|2022-02-22 08:57:00|2152.75|2152.25|2153.87|2153.37|2154|2153.5|2152.75|2152.25|256
1645520230000|2022-02-22 08:57:10|2153.62|2153.12|2153.25|2152.75|2153.62|2153.12|2152.87|2152.37|46
1645520240000|2022-02-22 08:57:20|2153.12|2152.62|2153.25|2152.75|2153.25|2152.75|2152.87|2152.37|29
1645520250000|2022-02-22 08:57:30|2153.5|2153|2153.87|2153.37|2154|2153.5|2153.5|2153|48
1645520260000|2022-02-22 08:57:40|2153.75|2153.25|2153.62|2153.12|2154|2153.5|2153.62|2153.12|23
1645520270000|2022-02-22 08:57:50|2153.75|2153.25|2153.5|2153|2153.75|2153.25|2153.37|2152.87|6
1645520280000|2022-02-22 08:58:00|2153.62|2153.12|2153.87|2153.37|2154|2153.5|2153.5|2153|50
1645520290000|2022-02-22 08:58:10|2154|2153.5|2154.12|2153.62|2154.12|2153.62|2153.62|2153.12|44
1645520300000|2022-02-22 08:58:20|2154.25|2153.75|2154.87|2154.37|2155.25|2154.75|2154.25|2153.75|82
1645520310000|2022-02-22 08:58:30|2155|2154.5|2154.87|2154.37|2155|2154.5|2154.87|2154.37|1
1645520320000|2022-02-22 08:58:40|2155|2154.5|2155.25|2154.75|2155.25|2154.75|2154.87|2154.37|20
1645520330000|2022-02-22 08:58:50|2155.37|2154.87|2156.25|2155.75|2157.12|2156.62|2155.37|2154.87|167
1645520340000|2022-02-22 08:59:00|2156.5|2156|2156.5|2156|2156.87|2156.37|2156.37|2155.87|248
1645520350000|2022-02-22 08:59:10|2156.37|2155.87|2156.62|2156.12|2157|2156.5|2156.25|2155.75|63
1645520360000|2022-02-22 08:59:20|2156.5|2156|2156.37|2155.87|2156.62|2156.12|2156.25|2155.75|38
1645520370000|2022-02-22 08:59:30|2156.62|2156.12|2156.87|2156.37|2156.87|2156.37|2156.62|2156.12|51
1645520380000|2022-02-22 08:59:40|2157|2156.5|2157.12|2156.62|2157.5|2157|2157|2156.5|17
1645520390000|2022-02-22 08:59:50|2157.25|2156.75|2157.12|2156.62|2157.37|2156.87|2157|2156.5|28
1645520400000|2022-02-22 09:00:00|2157.62|2157.12|2157.37|2156.87|2157.62|2157.12|2157.37|2156.87|55
1645520410000|2022-02-22 09:00:10|2157.25|2156.75|2157.37|2156.87|2157.37|2156.87|2157.25|2156.75|76
1645520420000|2022-02-22 09:00:20|2157.5|2157|2157.62|2157.12|2157.62|2157.12|2157.37|2156.87|25
1645520430000|2022-02-22 09:00:30|2157.5|2157|2157|2156.5|2157.75|2157.25|2156.87|2156.37|342
1645520440000|2022-02-22 09:00:40|2156.87|2156.37|2157|2156.5|2157.5|2157|2156.75|2156.25|200
1645520450000|2022-02-22 09:00:50|2156.87|2156.37|2156.25|2155.75|2157|2156.5|2156.12|2155.62|60
1645520460000|2022-02-22 09:01:00|2155.87|2155.37|2157|2156.5|2157.25|2156.75|2155.87|2155.37|190
1645520470000|2022-02-22 09:01:10|2157.25|2156.75|2156.12|2155.62|2157.37|2156.87|2156.12|2155.62|268
1645520480000|2022-02-22 09:01:20|2156|2155.5|2157.25|2156.75|2157.25|2156.75|2156|2155.5|74
1645520490000|2022-02-22 09:01:30|2156.87|2156.37|2157.25|2156.75|2157.5|2157|2156.75|2156.25|47
1645520500000|2022-02-22 09:01:40|2157.37|2156.87|2157.87|2157.37|2157.87|2157.37|2157.12|2156.62|39
1645520510000|2022-02-22 09:01:50|2158|2157.5|2157.5|2157|2158|2157.5|2157.12|2156.62|54
1645520520000|2022-02-22 09:02:00|2157.25|2156.75|2157.37|2156.87|2157.5|2157|2157|2156.5|44
1645520530000|2022-02-22 09:02:10|2157.25|2156.75|2158.25|2157.75|2158.25|2157.75|2157|2156.5|93
1645520540000|2022-02-22 09:02:20|2158.12|2157.62|2157.75|2157.25|2158.12|2157.62|2157.5|2157|234
1645520550000|2022-02-22 09:02:30|2158.12|2157.62|2158.75|2158.25|2158.75|2158.25|2157.75|2157.25|106
1645520560000|2022-02-22 09:02:40|2158.87|2158.37|2158.37|2157.87|2159.5|2159|2158.37|2157.87|77
1645520570000|2022-02-22 09:02:50|2158.5|2158|2158.87|2158.37|2159|2158.5|2158.12|2157.62|94
1645520580000|2022-02-22 09:03:00|2158.75|2158.25|2158.37|2157.87|2159|2158.5|2158.25|2157.75|112
1645520590000|2022-02-22 09:03:10|2158.25|2157.75|2157.62|2157.12|2158.25|2157.75|2157.62|2157.12|23
1645520600000|2022-02-22 09:03:20|2157.75|2157.25|2157.25|2156.75|2158.12|2157.62|2157.12|2156.62|85
1645520610000|2022-02-22 09:03:30|2157.12|2156.62|2156.75|2156.25|2157.12|2156.62|2156.75|2156.25|117
1645520620000|2022-02-22 09:03:40|2156.62|2156.12|2156.5|2156|2156.75|2156.25|2156.37|2155.87|43
1645520630000|2022-02-22 09:03:50|2156.62|2156.12|2156.5|2156|2156.62|2156.12|2156.37|2155.87|125
1645520640000|2022-02-22 09:04:00|2156.37|2155.87|2155.62|2155.12|2156.5|2156|2155.5|2155|150
1645520650000|2022-02-22 09:04:10|2155.75|2155.25|2155.75|2155.25|2156|2155.5|2155.62|2155.12|194
1645520660000|2022-02-22 09:04:20|2155.5|2155|2154.75|2154.25|2155.5|2155|2154.75|2154.25|54
1645520670000|2022-02-22 09:04:30|2154.87|2154.37|2154.62|2154.12|2155|2154.5|2154.62|2154.12|97
1645520680000|2022-02-22 09:04:40|2154.75|2154.25|2154.87|2154.37|2155.12|2154.62|2154.75|2154.25|182
1645520690000|2022-02-22 09:04:50|2154.75|2154.25|2154.75|2154.25|2155|2154.5|2154.62|2154.12|112
1645520700000|2022-02-22 09:05:00|2154.87|2154.37|2154.87|2154.37|2155.5|2155|2154.87|2154.37|134
1645520710000|2022-02-22 09:05:10|2154.75|2154.25|2155|2154.5|2155.12|2154.62|2154.75|2154.25|81
1645520720000|2022-02-22 09:05:20|2154.87|2154.37|2154.87|2154.37|2155|2154.5|2154.75|2154.25|18
1645520730000|2022-02-22 09:05:30|2155|2154.5|2155.25|2154.75|2155.75|2155.25|2155|2154.5|309
1645520740000|2022-02-22 09:05:40|2155|2154.5|2154.87|2154.37|2155|2154.5|2154.75|2154.25|131
1645520750000|2022-02-22 09:05:50|2155|2154.5|2154.62|2154.12|2155|2154.5|2154.62|2154.12|198
1645520760000|2022-02-22 09:06:00|2154.5|2154|2153.5|2153|2154.62|2154.12|2153.5|2153|72
1645520770000|2022-02-22 09:06:10|2153.25|2152.75|2152.25|2151.75|2153.25|2152.75|2152.25|2151.75|137
1645520780000|2022-02-22 09:06:20|2152.12|2151.62|2151.75|2151.25|2152.25|2151.75|2151.62|2151.12|18
1645520790000|2022-02-22 09:06:30|2151.87|2151.37|2151.75|2151.25|2151.87|2151.37|2151.37|2150.87|71
1645520800000|2022-02-22 09:06:40|2151.87|2151.37|2151.87|2151.37|2152|2151.5|2151.62|2151.12|86
1645520810000|2022-02-22 09:06:50|2151.75|2151.25|2152.5|2152|2152.5|2152|2151.75|2151.25|129
1645520820000|2022-02-22 09:07:00|2152.62|2152.12|2153|2152.5|2153.12|2152.62|2152.62|2152.12|115
1645520830000|2022-02-22 09:07:10|2152.87|2152.37|2153.5|2153|2153.75|2153.25|2152.87|2152.37|302
1645520840000|2022-02-22 09:07:20|2153.62|2153.12|2153.62|2153.12|2153.75|2153.25|2153.37|2152.87|30
1645520850000|2022-02-22 09:07:30|2153.75|2153.25|2153.25|2152.75|2153.75|2153.25|2153.12|2152.62|47
1645520860000|2022-02-22 09:07:40|2153.12|2152.62|2154.12|2153.62|2154.25|2153.75|2153.12|2152.62|97
1645520870000|2022-02-22 09:07:50|2154.25|2153.75|2153.12|2152.62|2154.25|2153.75|2153|2152.5|91
1645520880000|2022-02-22 09:08:00|2153|2152.5|2151.75|2151.25|2153|2152.5|2151.75|2151.25|87
1645520890000|2022-02-22 09:08:10|2151.62|2151.12|2151.25|2150.75|2151.87|2151.37|2151|2150.5|96
1645520900000|2022-02-22 09:08:20|2151.12|2150.62|2151.25|2150.75|2151.25|2150.75|2150.5|2150|44
1645520910000|2022-02-22 09:08:30|2151.12|2150.62|2151.62|2151.12|2151.75|2151.25|2150.87|2150.37|90
1645520920000|2022-02-22 09:08:40|2151.5|2151|2151.5|2151|2151.87|2151.37|2151.37|2150.87|34
1645520930000|2022-02-22 09:08:50|2151.37|2150.87|2151.75|2151.25|2151.75|2151.25|2151.25|2150.75|30
1645520940000|2022-02-22 09:09:00|2151.87|2151.37|2152|2151.5|2152.25|2151.75|2151.87|2151.37|24
1645520950000|2022-02-22 09:09:10|2152.12|2151.62|2152.12|2151.62|2152.25|2151.75|2151.5|2151|162
1645520960000|2022-02-22 09:09:20|2152.25|2151.75|2154.75|2154.25|2154.75|2154.25|2152.25|2151.75|44
1645520970000|2022-02-22 09:09:30|2154.62|2154.12|2156.25|2155.75|2156.25|2155.75|2154.62|2154.12|83
1645520980000|2022-02-22 09:09:40|2156.37|2155.87|2155.75|2155.25|2156.5|2156|2155.75|2155.25|73
1645520990000|2022-02-22 09:09:50|2155.62|2155.12|2157|2156.5|2157|2156.5|2155.62|2155.12|85
1645521000000|2022-02-22 09:10:00|2157.12|2156.62|2156.75|2156.25|2157.37|2156.87|2156.62|2156.12|101
1645521010000|2022-02-22 09:10:10|2156.62|2156.12|2155.62|2155.12|2156.75|2156.25|2155.62|2155.12|33
1645521020000|2022-02-22 09:10:20|2155.5|2155|2156.62|2156.12|2156.62|2156.12|2155.5|2155|61
1645521030000|2022-02-22 09:10:30|2156.87|2156.37|2157.25|2156.75|2157.5|2157|2156.75|2156.25|63
1645521040000|2022-02-22 09:10:40|2157.12|2156.62|2156.25|2155.75|2157.12|2156.62|2155.75|2155.25|109
1645521050000|2022-02-22 09:10:50|2156.5|2156|2156.37|2155.87|2156.5|2156|2155.87|2155.37|30
1645521060000|2022-02-22 09:11:00|2156.25|2155.75|2155.75|2155.25|2156.37|2155.87|2155.62|2155.12|53
1645521070000|2022-02-22 09:11:10|2155.5|2155|2154.62|2154.12|2155.75|2155.25|2154.37|2153.87|43
1645521080000|2022-02-22 09:11:20|2154.87|2154.37|2154.25|2153.75|2155.25|2154.75|2154.25|2153.75|55
1645521090000|2022-02-22 09:11:30|2154|2153.5|2155.5|2155|2155.75|2155.25|2154|2153.5|116
1645521100000|2022-02-22 09:11:40|2155.25|2154.75|2155|2154.5|2155.25|2154.75|2154.87|2154.37|45
1645521110000|2022-02-22 09:11:50|2154.87|2154.37|2154.25|2153.75|2154.87|2154.37|2154.12|2153.62|38
1645521120000|2022-02-22 09:12:00|2154.37|2153.87|2154.37|2153.87|2154.75|2154.25|2154.25|2153.75|84
1645521130000|2022-02-22 09:12:10|2154.5|2154|2155.87|2155.37|2156.25|2155.75|2154.5|2154|241
1645521140000|2022-02-22 09:12:20|2156|2155.5|2156.37|2155.87|2156.5|2156|2156|2155.5|30
1645521150000|2022-02-22 09:12:30|2156.5|2156|2156.87|2156.37|2156.87|2156.37|2156.5|2156|34
1645521160000|2022-02-22 09:12:40|2156.75|2156.25|2156.5|2156|2157|2156.5|2156.37|2155.87|11
1645521170000|2022-02-22 09:12:50|2156.37|2155.87|2156|2155.5|2156.5|2156|2156|2155.5|31
1645521180000|2022-02-22 09:13:00|2155.75|2155.25|2155|2154.5|2155.75|2155.25|2154.75|2154.25|96
1645521190000|2022-02-22 09:13:10|2155.12|2154.62|2155.12|2154.62|2155.5|2155|2154.75|2154.25|52
1645521200000|2022-02-22 09:13:20|2155.25|2154.75|2154.75|2154.25|2155.25|2154.75|2154.5|2154|12
1645521210000|2022-02-22 09:13:30|2154.62|2154.12|2154|2153.5|2154.62|2154.12|2153.75|2153.25|32
1645521220000|2022-02-22 09:13:40|2154.12|2153.62|2153.87|2153.37|2154.12|2153.62|2153.75|2153.25|26
1645521230000|2022-02-22 09:13:50|2153.75|2153.25|2154.5|2154|2154.62|2154.12|2153.75|2153.25|49
1645521240000|2022-02-22 09:14:00|2154.62|2154.12|2155.5|2155|2155.62|2155.12|2154.62|2154.12|77
1645521250000|2022-02-22 09:14:10|2155.62|2155.12|2155|2154.5|2155.75|2155.25|2154.75|2154.25|44
1645521260000|2022-02-22 09:14:20|2155.12|2154.62|2154.5|2154|2155.12|2154.62|2154.12|2153.62|36
1645521270000|2022-02-22 09:14:30|2154.87|2154.37|2154.62|2154.12|2154.87|2154.37|2154.5|2154|12
1645521280000|2022-02-22 09:14:40|2154.5|2154|2154.87|2154.37|2154.87|2154.37|2154.5|2154|16
1645521290000|2022-02-22 09:14:50|2154.75|2154.25|2155.75|2155.25|2155.75|2155.25|2154.5|2154|123
1645521300000|2022-02-22 09:15:00|2155.87|2155.37|2156.5|2156|2156.87|2156.37|2155.75|2155.25|163
1645521310000|2022-02-22 09:15:10|2156.25|2155.75|2156.37|2155.87|2156.5|2156|2156|2155.5|35
1645521320000|2022-02-22 09:15:20|2156.5|2156|2155.75|2155.25|2156.5|2156|2155.5|2155|44
1645521330000|2022-02-22 09:15:30|2156|2155.5|2155.5|2155|2156|2155.5|2155.25|2154.75|97
1645521340000|2022-02-22 09:15:40|2155.37|2154.87|2156|2155.5|2156|2155.5|2155.37|2154.87|44
1645521350000|2022-02-22 09:15:50|2155.87|2155.37|2156|2155.5|2156.25|2155.75|2155.75|2155.25|46
1645521360000|2022-02-22 09:16:00|2155.87|2155.37|2156|2155.5|2156|2155.5|2154.87|2154.37|97
1645521370000|2022-02-22 09:16:10|2156.12|2155.62|2156.5|2156|2156.87|2156.37|2156.12|2155.62|44
1645521380000|2022-02-22 09:16:20|2156.62|2156.12|2156.5|2156|2157|2156.5|2156.5|2156|12
1645521390000|2022-02-22 09:16:30|2156.37|2155.87|2156.5|2156|2156.5|2156|2156|2155.5|15
1645521400000|2022-02-22 09:16:40|2156.37|2155.87|2156.75|2156.25|2156.87|2156.37|2156.25|2155.75|15
1645521410000|2022-02-22 09:16:50|2156.62|2156.12|2155.87|2155.37|2156.62|2156.12|2155.75|2155.25|49
1645521420000|2022-02-22 09:17:00|2155.75|2155.25|2155.25|2154.75|2155.87|2155.37|2155.12|2154.62|36
1645521430000|2022-02-22 09:17:10|2155.37|2154.87|2154.37|2153.87|2155.37|2154.87|2154.37|2153.87|27
1645521440000|2022-02-22 09:17:20|2154.25|2153.75|2154.5|2154|2154.62|2154.12|2154|2153.5|50
1645521450000|2022-02-22 09:17:30|2154.62|2154.12|2156|2155.5|2156|2155.5|2154.5|2154|32
1645521460000|2022-02-22 09:17:40|2155.75|2155.25|2155.75|2155.25|2155.87|2155.37|2155.5|2155|19
1645521470000|2022-02-22 09:17:50|2155.87|2155.37|2156|2155.5|2156.5|2156|2155.75|2155.25|40
1645521480000|2022-02-22 09:18:00|2155.87|2155.37|2156.37|2155.87|2156.37|2155.87|2155.75|2155.25|20
1645521490000|2022-02-22 09:18:10|2156.25|2155.75|2156.87|2156.37|2156.87|2156.37|2156.12|2155.62|156
1645521500000|2022-02-22 09:18:20|2157|2156.5|2157.62|2157.12|2157.62|2157.12|2156.87|2156.37|37
1645521510000|2022-02-22 09:18:30|2157.75|2157.25|2157.37|2156.87|2157.75|2157.25|2157.12|2156.62|36
1645521520000|2022-02-22 09:18:40|2157.25|2156.75|2158|2157.5|2158|2157.5|2157.25|2156.75|36
1645521530000|2022-02-22 09:18:50|2157.87|2157.37|2158.25|2157.75|2158.25|2157.75|2157.87|2157.37|14
1645521540000|2022-02-22 09:19:00|2158.12|2157.62|2158.12|2157.62|2158.37|2157.87|2158|2157.5|71
1645521550000|2022-02-22 09:19:10|2158|2157.5|2158.87|2158.37|2159.12|2158.62|2157.87|2157.37|83
1645521560000|2022-02-22 09:19:20|2158.75|2158.25|2159.12|2158.62|2159.12|2158.62|2158.75|2158.25|25
1645521570000|2022-02-22 09:19:30|2159.25|2158.75|2160.12|2159.62|2160.25|2159.75|2159.25|2158.75|90
1645521580000|2022-02-22 09:19:40|2160.25|2159.75|2160.25|2159.75|2160.37|2159.87|2160|2159.5|56
1645521590000|2022-02-22 09:19:50|2160.37|2159.87|2161.37|2160.87|2161.5|2161|2160.37|2159.87|158
1645521600000|2022-02-22 09:20:00|2161.25|2160.75|2161.12|2160.62|2161.25|2160.75|2160.62|2160.12|128
1645521610000|2022-02-22 09:20:10|2161|2160.5|2161.25|2160.75|2161.62|2161.12|2160.87|2160.37|101
1645521620000|2022-02-22 09:20:20|2161|2160.5|2160.5|2160|2161|2160.5|2160.37|2159.87|61
1645521630000|2022-02-22 09:20:30|2160.62|2160.12|2161.25|2160.75|2161.25|2160.75|2160.62|2160.12|56
1645521640000|2022-02-22 09:20:40|2161.37|2160.87|2161.87|2161.37|2161.87|2161.37|2161.37|2160.87|71
1645521650000|2022-02-22 09:20:50|2162|2161.5|2161.37|2160.87|2162.12|2161.62|2161.37|2160.87|42
1645521660000|2022-02-22 09:21:00|2161.25|2160.75|2159.87|2159.37|2161.25|2160.75|2158.75|2158.25|176
1645521670000|2022-02-22 09:21:10|2160.25|2159.75|2159.25|2158.75|2160.37|2159.87|2159.25|2158.75|58
1645521680000|2022-02-22 09:21:20|2159.37|2158.87|2158.25|2157.75|2159.37|2158.87|2158.25|2157.75|67
1645521690000|2022-02-22 09:21:30|2158.37|2157.87|2157.75|2157.25|2158.62|2158.12|2157.75|2157.25|68
1645521700000|2022-02-22 09:21:40|2157.62|2157.12|2157|2156.5|2157.75|2157.25|2156.75|2156.25|67
1645521710000|2022-02-22 09:21:50|2156.87|2156.37|2157.62|2157.12|2158|2157.5|2156.87|2156.37|243
1645521720000|2022-02-22 09:22:00|2157.75|2157.25|2157.12|2156.62|2158.25|2157.75|2156.75|2156.25|95
1645521730000|2022-02-22 09:22:10|2156.87|2156.37|2157.5|2157|2157.5|2157|2156.5|2156|61
1645521740000|2022-02-22 09:22:20|2157.37|2156.87|2157.75|2157.25|2157.75|2157.25|2157.25|2156.75|13
1645521750000|2022-02-22 09:22:30|2157.87|2157.37|2157.87|2157.37|2158.25|2157.75|2157.5|2157|85
1645521760000|2022-02-22 09:22:40|2158|2157.5|2157.37|2156.87|2158.12|2157.62|2157.37|2156.87|40
1645521770000|2022-02-22 09:22:50|2157.5|2157|2158.75|2158.25|2158.75|2158.25|2157.5|2157|73
1645521780000|2022-02-22 09:23:00|2158.62|2158.12|2158.5|2158|2158.87|2158.37|2157.87|2157.37|45
1645521790000|2022-02-22 09:23:10|2158.62|2158.12|2158.25|2157.75|2159|2158.5|2158.12|2157.62|86
1645521800000|2022-02-22 09:23:20|2158.12|2157.62|2158.37|2157.87|2158.5|2158|2158.12|2157.62|31
1645521810000|2022-02-22 09:23:30|2158.5|2158|2158.62|2158.12|2159|2158.5|2158.5|2158|183
1645521820000|2022-02-22 09:23:40|2158.75|2158.25|2159.25|2158.75|2159.25|2158.75|2158.75|2158.25|114
1645521830000|2022-02-22 09:23:50|2159.12|2158.62|2158.5|2158|2159.25|2158.75|2158.25|2157.75|45
1645521840000|2022-02-22 09:24:00|2158.37|2157.87|2158.37|2157.87|2158.5|2158|2158|2157.5|48
1645521850000|2022-02-22 09:24:10|2158.25|2157.75|2157.75|2157.25|2158.5|2158|2157.62|2157.12|49
1645521860000|2022-02-22 09:24:20|2157.62|2157.12|2156.5|2156|2157.62|2157.12|2156.37|2155.87|34
1645521870000|2022-02-22 09:24:30|2156.62|2156.12|2156.25|2155.75|2156.62|2156.12|2156.25|2155.75|26
1645521880000|2022-02-22 09:24:40|2156.12|2155.62|2155.37|2154.87|2156.25|2155.75|2155.37|2154.87|92
1645521890000|2022-02-22 09:24:50|2155.25|2154.75|2155.62|2155.12|2155.75|2155.25|2155.25|2154.75|31
1645521900000|2022-02-22 09:25:00|2155.5|2155|2155.87|2155.37|2156.12|2155.62|2155.5|2155|41
1645521910000|2022-02-22 09:25:10|2155.75|2155.25|2156.25|2155.75|2156.5|2156|2155.75|2155.25|39
1645521920000|2022-02-22 09:25:20|2156.37|2155.87|2156|2155.5|2156.5|2156|2155.87|2155.37|43
1645521930000|2022-02-22 09:25:30|2155.87|2155.37|2156.75|2156.25|2157.12|2156.62|2155.75|2155.25|40
1645521940000|2022-02-22 09:25:40|2156.87|2156.37|2156.75|2156.25|2156.87|2156.37|2156.62|2156.12|31
1645521950000|2022-02-22 09:25:50|2156.62|2156.12|2157.5|2157|2157.75|2157.25|2156.5|2156|42
1645521960000|2022-02-22 09:26:00|2157.37|2156.87|2156.87|2156.37|2157.5|2157|2156.37|2155.87|301
1645521970000|2022-02-22 09:26:10|2156.75|2156.25|2157.5|2157|2157.5|2157|2156.75|2156.25|42
1645521980000|2022-02-22 09:26:20|2157.37|2156.87|2157.37|2156.87|2157.5|2157|2157.25|2156.75|12
1645521990000|2022-02-22 09:26:30|2157.5|2157|2156.62|2156.12|2157.5|2157|2156.62|2156.12|182
1645522000000|2022-02-22 09:26:40|2156.37|2155.87|2156.25|2155.75|2156.5|2156|2156|2155.5|35
1645522010000|2022-02-22 09:26:50|2156.37|2155.87|2156.37|2155.87|2156.75|2156.25|2156.37|2155.87|91
1645522020000|2022-02-22 09:27:00|2156.25|2155.75|2157.25|2156.75|2157.62|2157.12|2156.25|2155.75|44
1645522030000|2022-02-22 09:27:10|2157|2156.5|2157.25|2156.75|2157.5|2157|2157|2156.5|93
1645522040000|2022-02-22 09:27:20|2157|2156.5|2156.62|2156.12|2157|2156.5|2156.62|2156.12|22
1645522050000|2022-02-22 09:27:30|2156.5|2156|2156.12|2155.62|2156.75|2156.25|2156.12|2155.62|47
1645522060000|2022-02-22 09:27:40|2156|2155.5|2156.62|2156.12|2156.75|2156.25|2156|2155.5|34
1645522070000|2022-02-22 09:27:50|2156.75|2156.25|2156.25|2155.75|2156.75|2156.25|2156.12|2155.62|29
1645522080000|2022-02-22 09:28:00|2156.5|2156|2156.37|2155.87|2156.62|2156.12|2155.75|2155.25|90
1645522090000|2022-02-22 09:28:10|2156.25|2155.75|2155.75|2155.25|2156.75|2156.25|2155.75|2155.25|99
1645522100000|2022-02-22 09:28:20|2155.87|2155.37|2154.87|2154.37|2155.87|2155.37|2154.5|2154|105
1645522110000|2022-02-22 09:28:30|2155|2154.5|2154.37|2153.87|2155.25|2154.75|2154.37|2153.87|17
1645522120000|2022-02-22 09:28:40|2154.25|2153.75|2153.62|2153.12|2154.5|2154|2153.12|2152.62|50
1645522130000|2022-02-22 09:28:50|2153.5|2153|2153|2152.5|2153.5|2153|2152.75|2152.25|59
1645522140000|2022-02-22 09:29:00|2153.12|2152.62|2153.12|2152.62|2153.37|2152.87|2152.87|2152.37|113
1645522150000|2022-02-22 09:29:10|2153|2152.5|2153.12|2152.62|2153.12|2152.62|2152.62|2152.12|22
1645522160000|2022-02-22 09:29:20|2153.25|2152.75|2151.87|2151.37|2153.25|2152.75|2151.75|2151.25|31
1645522170000|2022-02-22 09:29:30|2151.75|2151.25|2152.87|2152.37|2152.87|2152.37|2151.75|2151.25|23
1645522180000|2022-02-22 09:29:40|2152.75|2152.25|2153|2152.5|2153.25|2152.75|2152.5|2152|21
1645522190000|2022-02-22 09:29:50|2153.12|2152.62|2153|2152.5|2153.5|2153|2152.87|2152.37|92
1645522200000|2022-02-22 09:30:00|2152.87|2152.37|2153.12|2152.62|2153.25|2152.75|2152.87|2152.37|27
1645522210000|2022-02-22 09:30:10|2153.25|2152.75|2154.12|2153.62|2154.5|2154|2153.25|2152.75|69
1645522220000|2022-02-22 09:30:20|2154.25|2153.75|2154.12|2153.62|2154.75|2154.25|2154.12|2153.62|56
1645522230000|2022-02-22 09:30:30|2154.5|2154|2154.75|2154.25|2155|2154.5|2154.5|2154|165
1645522240000|2022-02-22 09:30:40|2154.62|2154.12|2153.75|2153.25|2154.62|2154.12|2153.75|2153.25|161
1645522250000|2022-02-22 09:30:50|2153.37|2152.87|2153.37|2152.87|2153.37|2152.87|2152.5|2152|51
1645522260000|2022-02-22 09:31:00|2153.25|2152.75|2151.75|2151.25|2153.25|2152.75|2151.75|2151.25|73
1645522270000|2022-02-22 09:31:10|2152|2151.5|2151.75|2151.25|2152|2151.5|2151.5|2151|72
1645522280000|2022-02-22 09:31:20|2151.87|2151.37|2151.5|2151|2152|2151.5|2151.5|2151|39
1645522290000|2022-02-22 09:31:30|2151.62|2151.12|2151.37|2150.87|2151.75|2151.25|2151.12|2150.62|23
1645522300000|2022-02-22 09:31:40|2151.25|2150.75|2151.12|2150.62|2151.75|2151.25|2151.12|2150.62|26
1645522310000|2022-02-22 09:31:50|2151.25|2150.75|2150|2149.5|2151.25|2150.75|2150|2149.5|43
1645522320000|2022-02-22 09:32:00|2150.12|2149.62|2150.25|2149.75|2150.75|2150.25|2149.87|2149.37|124
1645522330000|2022-02-22 09:32:10|2150.12|2149.62|2149.75|2149.25|2150.12|2149.62|2149.5|2149|89
1645522340000|2022-02-22 09:32:20|2149.62|2149.12|2149.25|2148.75|2149.75|2149.25|2149|2148.5|42
1645522350000|2022-02-22 09:32:30|2149.12|2148.62|2149.5|2149|2149.5|2149|2148.75|2148.25|173
1645522360000|2022-02-22 09:32:40|2149.37|2148.87|2149.25|2148.75|2149.62|2149.12|2149.25|2148.75|45
1645522370000|2022-02-22 09:32:50|2149.12|2148.62|2149|2148.5|2149.12|2148.62|2148.25|2147.75|73
1645522380000|2022-02-22 09:33:00|2148.87|2148.37|2151.12|2150.62|2151.12|2150.62|2148.87|2148.37|111
1645522390000|2022-02-22 09:33:10|2151.25|2150.75|2152|2151.5|2152.5|2152|2151.25|2150.75|130
1645522400000|2022-02-22 09:33:20|2152.37|2151.87|2151.37|2150.87|2152.37|2151.87|2151.12|2150.62|80
1645522410000|2022-02-22 09:33:30|2151.5|2151|2152.25|2151.75|2152.25|2151.75|2151|2150.5|123
1645522420000|2022-02-22 09:33:40|2152.12|2151.62|2151.5|2151|2152.25|2151.75|2151.37|2150.87|87
1645522430000|2022-02-22 09:33:50|2151.37|2150.87|2152|2151.5|2152.12|2151.62|2151.25|2150.75|33
1645522440000|2022-02-22 09:34:00|2152.12|2151.62|2151.37|2150.87|2152.12|2151.62|2151.37|2150.87|183
1645522450000|2022-02-22 09:34:10|2151.5|2151|2151.62|2151.12|2151.75|2151.25|2151.5|2151|24
1645522460000|2022-02-22 09:34:20|2151.75|2151.25|2151.75|2151.25|2151.75|2151.25|2150.87|2150.37|55
1645522470000|2022-02-22 09:34:30|2151.62|2151.12|2151.12|2150.62|2151.75|2151.25|2151|2150.5|87
1645522480000|2022-02-22 09:34:40|2151.25|2150.75|2150.87|2150.37|2151.62|2151.12|2150.87|2150.37|20
1645522490000|2022-02-22 09:34:50|2151|2150.5|2150.37|2149.87|2151.12|2150.62|2150.25|2149.75|82
1645522500000|2022-02-22 09:35:00|2150.25|2149.75|2150.37|2149.87|2150.75|2150.25|2150|2149.5|30
1645522510000|2022-02-22 09:35:10|2150.25|2149.75|2150.25|2149.75|2150.37|2149.87|2150.12|2149.62|13
1645522520000|2022-02-22 09:35:20|2150.37|2149.87|2150.37|2149.87|2150.5|2150|2150.12|2149.62|15
1645522530000|2022-02-22 09:35:30|2150.5|2150|2150.75|2150.25|2150.87|2150.37|2150.5|2150|43
1645522540000|2022-02-22 09:35:40|2150.62|2150.12|2150.5|2150|2150.75|2150.25|2150.12|2149.62|36
1645522550000|2022-02-22 09:35:50|2150.62|2150.12|2149.75|2149.25|2150.62|2150.12|2149.5|2149|51
1645522560000|2022-02-22 09:36:00|2149.87|2149.37|2150|2149.5|2150.25|2149.75|2149.75|2149.25|20
1645522570000|2022-02-22 09:36:10|2149.87|2149.37|2149.25|2148.75|2150|2149.5|2149.25|2148.75|17
1645522580000|2022-02-22 09:36:20|2149.37|2148.87|2149|2148.5|2149.37|2148.87|2148.75|2148.25|42
1645522590000|2022-02-22 09:36:30|2149.12|2148.62|2148.75|2148.25|2149.25|2148.75|2148.75|2148.25|9
1645522600000|2022-02-22 09:36:40|2148.87|2148.37|2148.87|2148.37|2149.12|2148.62|2148.62|2148.12|23
1645522610000|2022-02-22 09:36:50|2148.75|2148.25|2148.25|2147.75|2148.87|2148.37|2148.12|2147.62|26
1645522620000|2022-02-22 09:37:00|2148.12|2147.62|2148|2147.5|2148.25|2147.75|2147.87|2147.37|58
1645522630000|2022-02-22 09:37:10|2148.12|2147.62|2148.25|2147.75|2148.62|2148.12|2148.12|2147.62|65
1645522640000|2022-02-22 09:37:20|2148.37|2147.87|2147.75|2147.25|2148.37|2147.87|2147.75|2147.25|18
1645522650000|2022-02-22 09:37:30|2147.87|2147.37|2147.75|2147.25|2148|2147.5|2147.75|2147.25|24
1645522660000|2022-02-22 09:37:40|2147.87|2147.37|2148.37|2147.87|2148.5|2148|2147.62|2147.12|62
1645522670000|2022-02-22 09:37:50|2148.25|2147.75|2148.75|2148.25|2148.75|2148.25|2148.12|2147.62|60
1645522680000|2022-02-22 09:38:00|2148.62|2148.12|2148|2147.5|2148.75|2148.25|2148|2147.5|18
1645522690000|2022-02-22 09:38:10|2147.87|2147.37|2147.62|2147.12|2147.87|2147.37|2147.5|2147|11
1645522700000|2022-02-22 09:38:20|2147.5|2147|2147.87|2147.37|2148.25|2147.75|2147.5|2147|27
1645522710000|2022-02-22 09:38:30|2148|2147.5|2148.25|2147.75|2148.25|2147.75|2147.87|2147.37|11
1645522720000|2022-02-22 09:38:40|2148.12|2147.62|2149.62|2149.12|2149.62|2149.12|2148.12|2147.62|88
1645522730000|2022-02-22 09:38:50|2149.5|2149|2148.75|2148.25|2149.75|2149.25|2148.75|2148.25|31
1645522740000|2022-02-22 09:39:00|2148.37|2147.87|2148.75|2148.25|2149.75|2149.25|2148.37|2147.87|301
1645522750000|2022-02-22 09:39:10|2148.87|2148.37|2149.12|2148.62|2149.12|2148.62|2148.62|2148.12|166
1645522760000|2022-02-22 09:39:20|2149.25|2148.75|2150|2149.5|2150.12|2149.62|2149.25|2148.75|60
1645522770000|2022-02-22 09:39:30|2149.75|2149.25|2149.5|2149|2150.25|2149.75|2149.5|2149|88
1645522780000|2022-02-22 09:39:40|2149.37|2148.87|2149.5|2149|2149.62|2149.12|2149|2148.5|50
1645522790000|2022-02-22 09:39:50|2149.37|2148.87|2149.25|2148.75|2149.62|2149.12|2149.25|2148.75|34
1645522800000|2022-02-22 09:40:00|2149.5|2149|2148.75|2148.25|2149.62|2149.12|2148.37|2147.87|84
1645522810000|2022-02-22 09:40:10|2149|2148.5|2148.75|2148.25|2149.37|2148.87|2148.75|2148.25|31
1645522820000|2022-02-22 09:40:20|2148.62|2148.12|2148.5|2148|2148.62|2148.12|2148.37|2147.87|15
1645522830000|2022-02-22 09:40:30|2148.37|2147.87|2148.12|2147.62|2148.5|2148|2147.75|2147.25|52
1645522840000|2022-02-22 09:40:40|2148.37|2147.87|2148.87|2148.37|2149|2148.5|2148.12|2147.62|74
1645522850000|2022-02-22 09:40:50|2148.75|2148.25|2149.25|2148.75|2149.25|2148.75|2148.75|2148.25|12
1645522860000|2022-02-22 09:41:00|2149.37|2148.87|2148.5|2148|2149.37|2148.87|2148.37|2147.87|15
1645522870000|2022-02-22 09:41:10|2148.62|2148.12|2148.37|2147.87|2148.87|2148.37|2148.37|2147.87|10
1645522880000|2022-02-22 09:41:20|2148.5|2148|2149|2148.5|2149.12|2148.62|2148.5|2148|26
1645522890000|2022-02-22 09:41:30|2148.75|2148.25|2148.75|2148.25|2148.87|2148.37|2148.5|2148|5
1645522900000|2022-02-22 09:41:40|2148.62|2148.12|2148.62|2148.12|2149.37|2148.87|2148.5|2148|165
1645522910000|2022-02-22 09:41:50|2148.75|2148.25|2149|2148.5|2149.12|2148.62|2148.75|2148.25|18
1645522920000|2022-02-22 09:42:00|2149.12|2148.62|2149.12|2148.62|2149.5|2149|2149.12|2148.62|15
1645522930000|2022-02-22 09:42:10|2149.25|2148.75|2149.12|2148.62|2149.25|2148.75|2148.75|2148.25|13
1645522940000|2022-02-22 09:42:20|2149|2148.5|2149.25|2148.75|2149.62|2149.12|2149|2148.5|19
1645522950000|2022-02-22 09:42:30|2149.5|2149|2148.87|2148.37|2149.5|2149|2148.87|2148.37|13
1645522960000|2022-02-22 09:42:40|2148.75|2148.25|2148.87|2148.37|2148.87|2148.37|2148.37|2147.87|40
1645522970000|2022-02-22 09:42:50|2149|2148.5|2147.75|2147.25|2149|2148.5|2147.62|2147.12|43
1645522980000|2022-02-22 09:43:00|2147.87|2147.37|2147.25|2146.75|2148|2147.5|2147.25|2146.75|81
1645522990000|2022-02-22 09:43:10|2147.12|2146.62|2147|2146.5|2147.25|2146.75|2146.75|2146.25|80
1645523000000|2022-02-22 09:43:20|2147.12|2146.62|2146.87|2146.37|2147.12|2146.62|2146.75|2146.25|30
1645523010000|2022-02-22 09:43:30|2147|2146.5|2147|2146.5|2147.37|2146.87|2146.87|2146.37|56
1645523020000|2022-02-22 09:43:40|2146.87|2146.37|2146.75|2146.25|2147|2146.5|2146.75|2146.25|11
1645523030000|2022-02-22 09:43:50|2146.87|2146.37|2146.75|2146.25|2147.5|2147|2146.62|2146.12|56
1645523040000|2022-02-22 09:44:00|2146.62|2146.12|2146.5|2146|2146.75|2146.25|2146.37|2145.87|33
1645523050000|2022-02-22 09:44:10|2146.62|2146.12|2145.87|2145.37|2146.62|2146.12|2145.87|2145.37|109
1645523060000|2022-02-22 09:44:20|2146|2145.5|2146.25|2145.75|2146.25|2145.75|2145.75|2145.25|41
1645523070000|2022-02-22 09:44:30|2146.12|2145.62|2145.75|2145.25|2146.12|2145.62|2145.75|2145.25|16
1645523080000|2022-02-22 09:44:40|2145.62|2145.12|2145|2144.5|2145.62|2145.12|2145|2144.5|71
1645523090000|2022-02-22 09:44:50|2144.87|2144.37|2144.25|2143.75|2145.12|2144.62|2144.25|2143.75|118
1645523100000|2022-02-22 09:45:00|2144.5|2144|2145.25|2144.75|2145.5|2145|2144.5|2144|173
1645523110000|2022-02-22 09:45:10|2145.12|2144.62|2145|2144.5|2145.25|2144.75|2144.75|2144.25|58
1645523120000|2022-02-22 09:45:20|2145.12|2144.62|2145.37|2144.87|2145.5|2145|2145.12|2144.62|37
1645523130000|2022-02-22 09:45:30|2145.5|2145|2145|2144.5|2145.5|2145|2145|2144.5|23
1645523140000|2022-02-22 09:45:40|2144.87|2144.37|2144.75|2144.25|2144.87|2144.37|2144.25|2143.75|39
1645523150000|2022-02-22 09:45:50|2144.87|2144.37|2145.25|2144.75|2145.25|2144.75|2144.75|2144.25|44
1645523160000|2022-02-22 09:46:00|2145.12|2144.62|2145.87|2145.37|2146|2145.5|2145|2144.5|46
1645523170000|2022-02-22 09:46:10|2146|2145.5|2145.5|2145|2146|2145.5|2145.5|2145|48
1645523180000|2022-02-22 09:46:20|2145.37|2144.87|2145.25|2144.75|2146|2145.5|2145.12|2144.62|44
1645523190000|2022-02-22 09:46:30|2145.12|2144.62|2145|2144.5|2145.12|2144.62|2144.62|2144.12|25
1645523200000|2022-02-22 09:46:40|2145.12|2144.62|2144.75|2144.25|2145.25|2144.75|2144.62|2144.12|49
1645523210000|2022-02-22 09:46:50|2144.87|2144.37|2146|2145.5|2146|2145.5|2144.87|2144.37|189
1645523220000|2022-02-22 09:47:00|2145.87|2145.37|2145.12|2144.62|2146|2145.5|2145.12|2144.62|20
1645523230000|2022-02-22 09:47:10|2145.25|2144.75|2145.5|2145|2145.62|2145.12|2145.25|2144.75|22
1645523240000|2022-02-22 09:47:20|2145.37|2144.87|2145|2144.5|2145.37|2144.87|2144.75|2144.25|36
1645523250000|2022-02-22 09:47:30|2145.12|2144.62|2145.25|2144.75|2145.5|2145|2145.12|2144.62|14
1645523260000|2022-02-22 09:47:40|2145.12|2144.62|2145|2144.5|2145.25|2144.75|2144.87|2144.37|23
1645523270000|2022-02-22 09:47:50|2144.75|2144.25|2145.75|2145.25|2145.75|2145.25|2144.75|2144.25|37
1645523280000|2022-02-22 09:48:00|2145.62|2145.12|2144.5|2144|2145.75|2145.25|2144.5|2144|37
1645523290000|2022-02-22 09:48:10|2144.62|2144.12|2144.75|2144.25|2144.87|2144.37|2144.37|2143.87|27
1645523300000|2022-02-22 09:48:20|2144.87|2144.37|2144.75|2144.25|2145.25|2144.75|2144.62|2144.12|18
1645523310000|2022-02-22 09:48:30|2144.87|2144.37|2144|2143.5|2144.87|2144.37|2144|2143.5|56
1645523320000|2022-02-22 09:48:40|2144.12|2143.62|2144.25|2143.75|2144.5|2144|2144.12|2143.62|48
1645523330000|2022-02-22 09:48:50|2144.37|2143.87|2144.25|2143.75|2144.5|2144|2144.25|2143.75|36
1645523340000|2022-02-22 09:49:00|2144.5|2144|2144.62|2144.12|2145.12|2144.62|2144.37|2143.87|66
1645523350000|2022-02-22 09:49:10|2144.5|2144|2145.37|2144.87|2145.5|2145|2144.5|2144|39
1645523360000|2022-02-22 09:49:20|2145.5|2145|2145.5|2145|2145.62|2145.12|2145.12|2144.62|55
1645523370000|2022-02-22 09:49:30|2145.37|2144.87|2145.37|2144.87|2145.75|2145.25|2145.25|2144.75|43
1645523380000|2022-02-22 09:49:40|2145.25|2144.75|2145.5|2145|2145.87|2145.37|2145.25|2144.75|40
1645523390000|2022-02-22 09:49:50|2145.12|2144.62|2145.25|2144.75|2145.25|2144.75|2144.75|2144.25|52
1645523400000|2022-02-22 09:50:00|2145.37|2144.87|2146.25|2145.75|2146.25|2145.75|2145.25|2144.75|63
1645523410000|2022-02-22 09:50:10|2146.12|2145.62|2146.37|2145.87|2146.5|2146|2146.12|2145.62|49
1645523420000|2022-02-22 09:50:20|2146.25|2145.75|2146.62|2146.12|2146.75|2146.25|2146.25|2145.75|63
1645523430000|2022-02-22 09:50:30|2146.75|2146.25|2148|2147.5|2148|2147.5|2146.75|2146.25|79
1645523440000|2022-02-22 09:50:40|2147.87|2147.37|2148|2147.5|2148.12|2147.62|2147.5|2147|36
1645523450000|2022-02-22 09:50:50|2147.87|2147.37|2148.75|2148.25|2148.75|2148.25|2147.87|2147.37|86
1645523460000|2022-02-22 09:51:00|2148.5|2148|2149|2148.5|2149|2148.5|2148.25|2147.75|78
1645523470000|2022-02-22 09:51:10|2149.12|2148.62|2149.37|2148.87|2149.37|2148.87|2149|2148.5|67
1645523480000|2022-02-22 09:51:20|2149.25|2148.75|2149|2148.5|2149.5|2149|2149|2148.5|27
1645523490000|2022-02-22 09:51:30|2148.75|2148.25|2148.5|2148|2148.75|2148.25|2148.5|2148|6
1645523500000|2022-02-22 09:51:40|2148.12|2147.62|2148.25|2147.75|2148.25|2147.75|2147.87|2147.37|47
1645523510000|2022-02-22 09:51:50|2148.12|2147.62|2147.25|2146.75|2148.12|2147.62|2147.12|2146.62|52
1645523520000|2022-02-22 09:52:00|2147.37|2146.87|2147.5|2147|2148|2147.5|2147.37|2146.87|69
1645523530000|2022-02-22 09:52:10|2147.25|2146.75|2146.87|2146.37|2147.25|2146.75|2146.5|2146|61
1645523540000|2022-02-22 09:52:20|2146.75|2146.25|2147|2146.5|2147.25|2146.75|2146.75|2146.25|13
1645523550000|2022-02-22 09:52:30|2147.12|2146.62|2147.12|2146.62|2147.25|2146.75|2147|2146.5|8
1645523560000|2022-02-22 09:52:40|2147|2146.5|2147.5|2147|2147.5|2147|2147|2146.5|24
1645523570000|2022-02-22 09:52:50|2147.75|2147.25|2148|2147.5|2148.12|2147.62|2147.62|2147.12|31
1645523580000|2022-02-22 09:53:00|2148.12|2147.62|2148.87|2148.37|2148.87|2148.37|2148.12|2147.62|123
1645523590000|2022-02-22 09:53:10|2148.75|2148.25|2148.75|2148.25|2149|2148.5|2148.62|2148.12|18
1645523600000|2022-02-22 09:53:20|2148.62|2148.12|2148.75|2148.25|2148.75|2148.25|2148.62|2148.12|1
1645523610000|2022-02-22 09:53:30|2149.25|2148.75|2149.12|2148.62|2149.25|2148.75|2149|2148.5|28
1645523620000|2022-02-22 09:53:40|2149|2148.5|2149.5|2149|2149.5|2149|2149|2148.5|16
1645523630000|2022-02-22 09:53:50|2149.62|2149.12|2149.5|2149|2149.75|2149.25|2149.12|2148.62|38
1645523640000|2022-02-22 09:54:00|2149.37|2148.87|2149.25|2148.75|2149.75|2149.25|2149.25|2148.75|43
1645523650000|2022-02-22 09:54:10|2149.37|2148.87|2149.87|2149.37|2149.87|2149.37|2149.25|2148.75|17
1645523660000|2022-02-22 09:54:20|2150|2149.5|2149.87|2149.37|2150.12|2149.62|2149.75|2149.25|32
1645523670000|2022-02-22 09:54:30|2149.75|2149.25|2149|2148.5|2149.75|2149.25|2148.75|2148.25|37
1645523680000|2022-02-22 09:54:40|2149.25|2148.75|2149.25|2148.75|2149.5|2149|2149.25|2148.75|11
1645523690000|2022-02-22 09:54:50|2149.37|2148.87|2148.5|2148|2149.37|2148.87|2148.5|2148|31
1645523700000|2022-02-22 09:55:00|2148.37|2147.87|2147.75|2147.25|2148.62|2148.12|2147.75|2147.25|31
1645523710000|2022-02-22 09:55:10|2148|2147.5|2147.75|2147.25|2148|2147.5|2147.12|2146.62|75
1645523720000|2022-02-22 09:55:20|2147.62|2147.12|2146.75|2146.25|2148|2147.5|2146.62|2146.12|101
1645523730000|2022-02-22 09:55:30|2146.87|2146.37|2146.37|2145.87|2147|2146.5|2146.12|2145.62|54
1645523740000|2022-02-22 09:55:40|2146.5|2146|2146.37|2145.87|2146.5|2146|2146.25|2145.75|16
1645523750000|2022-02-22 09:55:50|2146.25|2145.75|2145.75|2145.25|2146.25|2145.75|2145.5|2145|37
1645523760000|2022-02-22 09:56:00|2145.62|2145.12|2144.75|2144.25|2145.75|2145.25|2144.75|2144.25|100
1645523770000|2022-02-22 09:56:10|2144.87|2144.37|2144.12|2143.62|2144.87|2144.37|2144.12|2143.62|120
1645523780000|2022-02-22 09:56:20|2144|2143.5|2143.62|2143.12|2144.37|2143.87|2143.5|2143|105
1645523790000|2022-02-22 09:56:30|2143.5|2143|2143.87|2143.37|2143.87|2143.37|2143.25|2142.75|69
1645523800000|2022-02-22 09:56:40|2143.75|2143.25|2143.37|2142.87|2143.75|2143.25|2143.25|2142.75|37
1645523810000|2022-02-22 09:56:50|2143.5|2143|2143|2142.5|2143.5|2143|2143|2142.5|11
1645523820000|2022-02-22 09:57:00|2142.87|2142.37|2143.87|2143.37|2144|2143.5|2142.75|2142.25|136
1645523830000|2022-02-22 09:57:10|2144|2143.5|2144|2143.5|2144.5|2144|2143.87|2143.37|33
1645523840000|2022-02-22 09:57:20|2144.12|2143.62|2144.37|2143.87|2144.5|2144|2144|2143.5|38
1645523850000|2022-02-22 09:57:30|2144.5|2144|2145.12|2144.62|2145.37|2144.87|2144.5|2144|51
1645523860000|2022-02-22 09:57:40|2145.25|2144.75|2146.75|2146.25|2146.75|2146.25|2145.25|2144.75|61
1645523870000|2022-02-22 09:57:50|2146.62|2146.12|2147|2146.5|2147|2146.5|2146.62|2146.12|17
1645523880000|2022-02-22 09:58:00|2146.87|2146.37|2146|2145.5|2146.87|2146.37|2145.87|2145.37|48
1645523890000|2022-02-22 09:58:10|2145.87|2145.37|2144.87|2144.37|2145.87|2145.37|2144.5|2144|72
1645523900000|2022-02-22 09:58:20|2144.62|2144.12|2144.37|2143.87|2144.62|2144.12|2144.12|2143.62|29
1645523910000|2022-02-22 09:58:30|2144.25|2143.75|2144.75|2144.25|2144.75|2144.25|2144.25|2143.75|23
1645523920000|2022-02-22 09:58:40|2144.5|2144|2144.37|2143.87|2144.75|2144.25|2144.37|2143.87|29
1645523930000|2022-02-22 09:58:50|2144.5|2144|2144.5|2144|2144.75|2144.25|2144.5|2144|16
1645523940000|2022-02-22 09:59:00|2144.37|2143.87|2145.25|2144.75|2145.25|2144.75|2144.37|2143.87|32
1645523950000|2022-02-22 09:59:10|2145.12|2144.62|2145|2144.5|2145.12|2144.62|2144.75|2144.25|60
1645523960000|2022-02-22 09:59:20|2144.75|2144.25|2144.37|2143.87|2144.87|2144.37|2144.25|2143.75|17
1645523970000|2022-02-22 09:59:30|2144.25|2143.75|2144|2143.5|2144.25|2143.75|2144|2143.5|17
1645523980000|2022-02-22 09:59:40|2143.87|2143.37|2143.75|2143.25|2144.12|2143.62|2143.5|2143|94
1645523990000|2022-02-22 09:59:50|2143.87|2143.37|2144|2143.5|2144.12|2143.62|2143.75|2143.25|16
1645524000000|2022-02-22 10:00:00|2144.37|2143.87|2143.75|2143.25|2144.62|2144.12|2143.75|2143.25|42
1645524010000|2022-02-22 10:00:10|2143.5|2143|2144.62|2144.12|2144.62|2144.12|2143.37|2142.87|51
1645524020000|2022-02-22 10:00:20|2144.75|2144.25|2145.12|2144.62|2145.25|2144.75|2144.37|2143.87|73
1645524030000|2022-02-22 10:00:30|2145|2144.5|2145.5|2145|2145.75|2145.25|2145|2144.5|37
1645524040000|2022-02-22 10:00:40|2145.62|2145.12|2145.37|2144.87|2145.87|2145.37|2145.37|2144.87|35
1645524050000|2022-02-22 10:00:50|2145.5|2145|2145.62|2145.12|2145.62|2145.12|2145.12|2144.62|23
1645524060000|2022-02-22 10:01:00|2145.75|2145.25|2145.75|2145.25|2145.75|2145.25|2145.25|2144.75|23
1645524070000|2022-02-22 10:01:10|2145.62|2145.12|2145.62|2145.12|2146|2145.5|2145.5|2145|26
1645524080000|2022-02-22 10:01:20|2145.75|2145.25|2145.62|2145.12|2145.75|2145.25|2145.5|2145|40
1645524090000|2022-02-22 10:01:30|2145.75|2145.25|2144.87|2144.37|2145.75|2145.25|2144.87|2144.37|43
1645524100000|2022-02-22 10:01:40|2145|2144.5|2144.5|2144|2145|2144.5|2144|2143.5|70
1645524110000|2022-02-22 10:01:50|2144.62|2144.12|2144.75|2144.25|2145|2144.5|2144.62|2144.12|14
1645524120000|2022-02-22 10:02:00|2145|2144.5|2144.5|2144|2145|2144.5|2144|2143.5|49
1645524130000|2022-02-22 10:02:10|2144.75|2144.25|2144.87|2144.37|2144.87|2144.37|2144.25|2143.75|111
1645524140000|2022-02-22 10:02:20|2145|2144.5|2145|2144.5|2145.25|2144.75|2144.87|2144.37|28
1645524150000|2022-02-22 10:02:30|2145.5|2145|2145.62|2145.12|2145.87|2145.37|2145.37|2144.87|30
1645524160000|2022-02-22 10:02:40|2145.75|2145.25|2145.12|2144.62|2145.75|2145.25|2145|2144.5|15
1645524170000|2022-02-22 10:02:50|2145|2144.5|2145.37|2144.87|2145.5|2145|2145|2144.5|14
1645524180000|2022-02-22 10:03:00|2145.25|2144.75|2145.75|2145.25|2145.87|2145.37|2145.12|2144.62|9
1645524190000|2022-02-22 10:03:10|2145.87|2145.37|2146.12|2145.62|2146.25|2145.75|2145.87|2145.37|22
1645524200000|2022-02-22 10:03:20|2146.25|2145.75|2146|2145.5|2146.25|2145.75|2145.87|2145.37|69
1645524210000|2022-02-22 10:03:30|2146.12|2145.62|2146.75|2146.25|2146.75|2146.25|2146|2145.5|61
1645524220000|2022-02-22 10:03:40|2147|2146.5|2147.62|2147.12|2147.75|2147.25|2147|2146.5|24
1645524230000|2022-02-22 10:03:50|2147.75|2147.25|2149|2148.5|2149|2148.5|2147.75|2147.25|64
1645524240000|2022-02-22 10:04:00|2148.62|2148.12|2149.62|2149.12|2149.62|2149.12|2148.62|2148.12|93
1645524250000|2022-02-22 10:04:10|2149.75|2149.25|2150.5|2150|2150.5|2150|2149.5|2149|79
1645524260000|2022-02-22 10:04:20|2150.62|2150.12|2149.5|2149|2150.62|2150.12|2149.5|2149|34
1645524270000|2022-02-22 10:04:30|2149.37|2148.87|2148.75|2148.25|2149.37|2148.87|2148.62|2148.12|53
1645524280000|2022-02-22 10:04:40|2148.87|2148.37|2149|2148.5|2149.37|2148.87|2148.75|2148.25|24
1645524290000|2022-02-22 10:04:50|2148.87|2148.37|2149.37|2148.87|2149.5|2149|2148.62|2148.12|51
1645524300000|2022-02-22 10:05:00|2149.25|2148.75|2148.87|2148.37|2149.75|2149.25|2148.25|2147.75|85
1645524310000|2022-02-22 10:05:10|2149|2148.5|2149.5|2149|2149.75|2149.25|2148.87|2148.37|25
1645524320000|2022-02-22 10:05:20|2149.37|2148.87|2149.62|2149.12|2149.75|2149.25|2149.37|2148.87|4
1645524330000|2022-02-22 10:05:30|2149.5|2149|2148.75|2148.25|2149.62|2149.12|2148.75|2148.25|34
1645524340000|2022-02-22 10:05:40|2148.87|2148.37|2149.5|2149|2149.5|2149|2148.75|2148.25|4
1645524350000|2022-02-22 10:05:50|2149.62|2149.12|2149.75|2149.25|2149.87|2149.37|2149.5|2149|17
1645524360000|2022-02-22 10:06:00|2149.87|2149.37|2150.5|2150|2150.75|2150.25|2149.87|2149.37|58
1645524370000|2022-02-22 10:06:10|2150.37|2149.87|2150.37|2149.87|2150.5|2150|2150|2149.5|17
1645524380000|2022-02-22 10:06:20|2150.25|2149.75|2150.75|2150.25|2150.87|2150.37|2150.12|2149.62|43
1645524390000|2022-02-22 10:06:30|2150.87|2150.37|2151.37|2150.87|2151.5|2151|2150.87|2150.37|109
1645524400000|2022-02-22 10:06:40|2151.25|2150.75|2152.25|2151.75|2152.25|2151.75|2151.12|2150.62|57
1645524410000|2022-02-22 10:06:50|2152.12|2151.62|2152.37|2151.87|2152.5|2152|2151.87|2151.37|60
1645524420000|2022-02-22 10:07:00|2152.25|2151.75|2152.25|2151.75|2152.5|2152|2152|2151.5|41
1645524430000|2022-02-22 10:07:10|2152.12|2151.62|2152.75|2152.25|2152.75|2152.25|2152.12|2151.62|12
1645524440000|2022-02-22 10:07:20|2152.87|2152.37|2152.62|2152.12|2152.87|2152.37|2152.5|2152|11
1645524450000|2022-02-22 10:07:30|2152.75|2152.25|2152.37|2151.87|2152.75|2152.25|2152.25|2151.75|21
1645524460000|2022-02-22 10:07:40|2152.5|2152|2152.5|2152|2152.62|2152.12|2152.25|2151.75|48
1645524470000|2022-02-22 10:07:50|2152.37|2151.87|2152.5|2152|2152.75|2152.25|2152.25|2151.75|25
1645524480000|2022-02-22 10:08:00|2152.37|2151.87|2152.62|2152.12|2152.62|2152.12|2152|2151.5|50
1645524490000|2022-02-22 10:08:10|2152.5|2152|2152.37|2151.87|2152.5|2152|2152.37|2151.87|4
1645524500000|2022-02-22 10:08:20|2152.5|2152|2152.5|2152|2152.62|2152.12|2152.25|2151.75|46
1645524510000|2022-02-22 10:08:30|2152.37|2151.87|2152.12|2151.62|2152.37|2151.87|2152.12|2151.62|34
1645524520000|2022-02-22 10:08:40|2152.25|2151.75|2152.25|2151.75|2152.5|2152|2152.25|2151.75|20
1645524530000|2022-02-22 10:08:50|2152.12|2151.62|2151.37|2150.87|2152.25|2151.75|2151.37|2150.87|82
1645524540000|2022-02-22 10:09:00|2151.25|2150.75|2150.75|2150.25|2151.25|2150.75|2150.5|2150|113
1645524550000|2022-02-22 10:09:10|2150.87|2150.37|2150.75|2150.25|2151.5|2151|2150.75|2150.25|59
1645524560000|2022-02-22 10:09:20|2150.87|2150.37|2151.25|2150.75|2151.25|2150.75|2150.87|2150.37|6
1645524570000|2022-02-22 10:09:30|2151.37|2150.87|2151.37|2150.87|2151.5|2151|2151.37|2150.87|3
1645524580000|2022-02-22 10:09:40|2151.5|2151|2150.75|2150.25|2151.5|2151|2150.75|2150.25|26
1645524590000|2022-02-22 10:09:50|2150.87|2150.37|2150.75|2150.25|2151|2150.5|2150.25|2149.75|26
1645524600000|2022-02-22 10:10:00|2150.87|2150.37|2150.5|2150|2150.87|2150.37|2150.25|2149.75|65
1645524610000|2022-02-22 10:10:10|2150.62|2150.12|2151.25|2150.75|2151.25|2150.75|2150.62|2150.12|25
1645524620000|2022-02-22 10:10:20|2151.12|2150.62|2150.87|2150.37|2151.25|2150.75|2150.75|2150.25|48
1645524630000|2022-02-22 10:10:30|2150.75|2150.25|2151|2150.5|2151.25|2150.75|2150.75|2150.25|19
1645524640000|2022-02-22 10:10:40|2151.12|2150.62|2151.5|2151|2151.5|2151|2151|2150.5|11
1645524650000|2022-02-22 10:10:50|2151.62|2151.12|2152.12|2151.62|2152.12|2151.62|2151.5|2151|27
1645524660000|2022-02-22 10:11:00|2152.25|2151.75|2152|2151.5|2152.25|2151.75|2151.75|2151.25|22
1645524670000|2022-02-22 10:11:10|2152.12|2151.62|2151.5|2151|2152.25|2151.75|2151.5|2151|28
1645524680000|2022-02-22 10:11:20|2151.37|2150.87|2151|2150.5|2151.37|2150.87|2151|2150.5|27
1645524690000|2022-02-22 10:11:30|2151.12|2150.62|2151.5|2151|2151.5|2151|2151.12|2150.62|33
1645524700000|2022-02-22 10:11:40|2151.37|2150.87|2151.75|2151.25|2151.75|2151.25|2151.37|2150.87|16
1645524710000|2022-02-22 10:11:50|2151.62|2151.12|2152|2151.5|2152|2151.5|2151.62|2151.12|8
1645524720000|2022-02-22 10:12:00|2151.87|2151.37|2151.75|2151.25|2152|2151.5|2151.75|2151.25|15
1645524730000|2022-02-22 10:12:10|2151.25|2150.75|2152.12|2151.62|2152.12|2151.62|2151|2150.5|133
1645524740000|2022-02-22 10:12:20|2152.25|2151.75|2153.25|2152.75|2153.25|2152.75|2152.25|2151.75|43
1645524750000|2022-02-22 10:12:30|2153.62|2153.12|2154.12|2153.62|2154.25|2153.75|2153.62|2153.12|102
1645524760000|2022-02-22 10:12:40|2154.25|2153.75|2154|2153.5|2154.25|2153.75|2153.87|2153.37|22
1645524770000|2022-02-22 10:12:50|2154.12|2153.62|2153.37|2152.87|2154.25|2153.75|2153.25|2152.75|23
1645524780000|2022-02-22 10:13:00|2153.25|2152.75|2153.12|2152.62|2153.37|2152.87|2153|2152.5|17
1645524790000|2022-02-22 10:13:10|2153.25|2152.75|2153.37|2152.87|2153.62|2153.12|2153.25|2152.75|17
1645524800000|2022-02-22 10:13:20|2153.25|2152.75|2153.5|2153|2153.62|2153.12|2153|2152.5|92
1645524810000|2022-02-22 10:13:30|2153.62|2153.12|2153.5|2153|2154|2153.5|2153.37|2152.87|23
1645524820000|2022-02-22 10:13:40|2153.62|2153.12|2153.62|2153.12|2153.75|2153.25|2153.62|2153.12|13
1645524830000|2022-02-22 10:13:50|2153.75|2153.25|2153.75|2153.25|2154|2153.5|2153.62|2153.12|11
1645524840000|2022-02-22 10:14:00|2153.62|2153.12|2154|2153.5|2154|2153.5|2153|2152.5|45
1645524850000|2022-02-22 10:14:10|2154.12|2153.62|2154.25|2153.75|2154.25|2153.75|2154|2153.5|9
1645524860000|2022-02-22 10:14:20|2154.12|2153.62|2154.25|2153.75|2154.5|2154|2154|2153.5|30
1645524870000|2022-02-22 10:14:30|2154.12|2153.62|2154.5|2154|2154.62|2154.12|2154.12|2153.62|34
1645524880000|2022-02-22 10:14:40|2154.25|2153.75|2154|2153.5|2154.75|2154.25|2154|2153.5|97
1645524890000|2022-02-22 10:14:50|2153.5|2153|2153.25|2152.75|2153.75|2153.25|2153.25|2152.75|16
1645524900000|2022-02-22 10:15:00|2153|2152.5|2153.25|2152.75|2153.25|2152.75|2152.75|2152.25|34
1645524910000|2022-02-22 10:15:10|2153|2152.5|2152.37|2151.87|2153.25|2152.75|2152.37|2151.87|74
1645524920000|2022-02-22 10:15:20|2152.25|2151.75|2152.37|2151.87|2152.37|2151.87|2152|2151.5|28
1645524930000|2022-02-22 10:15:30|2152.25|2151.75|2152.75|2152.25|2152.75|2152.25|2152.25|2151.75|24
1645524940000|2022-02-22 10:15:40|2152.87|2152.37|2153|2152.5|2153.12|2152.62|2152.75|2152.25|21
1645524950000|2022-02-22 10:15:50|2152.87|2152.37|2152.25|2151.75|2153|2152.5|2152.25|2151.75|26
1645524960000|2022-02-22 10:16:00|2152|2151.5|2152.62|2152.12|2152.75|2152.25|2152|2151.5|22
1645524970000|2022-02-22 10:16:10|2152.5|2152|2152.75|2152.25|2153|2152.5|2152.37|2151.87|6
1645524980000|2022-02-22 10:16:20|2152.5|2152|2152.25|2151.75|2152.62|2152.12|2152.25|2151.75|4
1645524990000|2022-02-22 10:16:30|2152.37|2151.87|2152.25|2151.75|2152.5|2152|2152.25|2151.75|6
1645525000000|2022-02-22 10:16:40|2152.12|2151.62|2152.25|2151.75|2152.25|2151.75|2151.75|2151.25|49
1645525010000|2022-02-22 10:16:50|2152.12|2151.62|2152.75|2152.25|2152.75|2152.25|2152.12|2151.62|15
1645525020000|2022-02-22 10:17:00|2153|2152.5|2154|2153.5|2154.25|2153.75|2153|2152.5|59
1645525030000|2022-02-22 10:17:10|2154.12|2153.62|2153.62|2153.12|2154.25|2153.75|2153.62|2153.12|33
1645525040000|2022-02-22 10:17:20|2153.5|2153|2154.25|2153.75|2154.25|2153.75|2153|2152.5|88
1645525050000|2022-02-22 10:17:30|2154.12|2153.62|2154.12|2153.62|2154.5|2154|2154|2153.5|42
1645525060000|2022-02-22 10:17:40|2154|2153.5|2153.5|2153|2154|2153.5|2153|2152.5|44
1645525070000|2022-02-22 10:17:50|2153.37|2152.87|2153|2152.5|2153.5|2153|2153|2152.5|21
1645525080000|2022-02-22 10:18:00|2152.87|2152.37|2152.87|2152.37|2153|2152.5|2152.87|2152.37|7
1645525090000|2022-02-22 10:18:10|2153|2152.5|2152.87|2152.37|2153|2152.5|2152.62|2152.12|5
1645525100000|2022-02-22 10:18:20|2153|2152.5|2153.5|2153|2153.5|2153|2152.87|2152.37|7
1645525110000|2022-02-22 10:18:30|2153.62|2153.12|2153.87|2153.37|2154|2153.5|2153.62|2153.12|24
1645525120000|2022-02-22 10:18:40|2154|2153.5|2153.37|2152.87|2154.12|2153.62|2153.37|2152.87|23
1645525130000|2022-02-22 10:18:50|2153.25|2152.75|2153.87|2153.37|2154|2153.5|2153.25|2152.75|14
1645525140000|2022-02-22 10:19:00|2153.75|2153.25|2154.25|2153.75|2154.25|2153.75|2153.25|2152.75|70
1645525150000|2022-02-22 10:19:10|2154.37|2153.87|2154.75|2154.25|2154.75|2154.25|2154.37|2153.87|50
1645525160000|2022-02-22 10:19:20|2154.62|2154.12|2154.87|2154.37|2155|2154.5|2154.25|2153.75|52
1645525170000|2022-02-22 10:19:30|2155|2154.5|2154.75|2154.25|2155|2154.5|2154.5|2154|42
1645525180000|2022-02-22 10:19:40|2154.87|2154.37|2155.37|2154.87|2155.37|2154.87|2154.75|2154.25|49
1645525190000|2022-02-22 10:19:50|2155.5|2155|2155.62|2155.12|2155.62|2155.12|2155.12|2154.62|51
1645525200000|2022-02-22 10:20:00|2155.5|2155|2155.37|2154.87|2155.62|2155.12|2155.37|2154.87|23
1645525210000|2022-02-22 10:20:10|2155.5|2155|2154.75|2154.25|2155.5|2155|2154.5|2154|33
1645525220000|2022-02-22 10:20:20|2154.62|2154.12|2154.87|2154.37|2155|2154.5|2154.62|2154.12|57
1645525230000|2022-02-22 10:20:30|2155|2154.5|2154.62|2154.12|2155.12|2154.62|2154.62|2154.12|26
1645525240000|2022-02-22 10:20:40|2154.5|2154|2154.75|2154.25|2155|2154.5|2154.5|2154|28
1645525250000|2022-02-22 10:20:50|2154.87|2154.37|2154.75|2154.25|2155|2154.5|2154.62|2154.12|15
1645525260000|2022-02-22 10:21:00|2155|2154.5|2155|2154.5|2155|2154.5|2154.75|2154.25|84
1645525270000|2022-02-22 10:21:10|2154.87|2154.37|2154.75|2154.25|2155|2154.5|2154.75|2154.25|9
1645525280000|2022-02-22 10:21:20|2154.87|2154.37|2155.25|2154.75|2155.5|2155|2154.87|2154.37|72
1645525290000|2022-02-22 10:21:30|2155|2154.5|2154.87|2154.37|2155|2154.5|2154.75|2154.25|35
1645525300000|2022-02-22 10:21:40|2155|2154.5|2155.5|2155|2155.75|2155.25|2154.87|2154.37|48
1645525310000|2022-02-22 10:21:50|2155.37|2154.87|2155.25|2154.75|2155.5|2155|2155.25|2154.75|11
1645525320000|2022-02-22 10:22:00|2155.37|2154.87|2154.25|2153.75|2155.37|2154.87|2154|2153.5|59
1645525330000|2022-02-22 10:22:10|2154.12|2153.62|2154|2153.5|2154.25|2153.75|2153.5|2153|12
1645525340000|2022-02-22 10:22:20|2154.12|2153.62|2154.75|2154.25|2155|2154.5|2154.12|2153.62|19
1645525350000|2022-02-22 10:22:30|2154.87|2154.37|2155.37|2154.87|2155.5|2155|2154.87|2154.37|5
1645525360000|2022-02-22 10:22:40|2155.25|2154.75|2154.75|2154.25|2155.25|2154.75|2154.75|2154.25|7
1645525370000|2022-02-22 10:22:50|2155|2154.5|2155|2154.5|2155.12|2154.62|2154.75|2154.25|6
1645525380000|2022-02-22 10:23:00|2155.12|2154.62|2155.75|2155.25|2155.87|2155.37|2155.12|2154.62|15
1645525390000|2022-02-22 10:23:10|2155.62|2155.12|2156|2155.5|2156|2155.5|2155.37|2154.87|5
1645525400000|2022-02-22 10:23:20|2155.87|2155.37|2156|2155.5|2156.25|2155.75|2155.87|2155.37|37
1645525410000|2022-02-22 10:23:30|2156.12|2155.62|2155.5|2155|2156.12|2155.62|2155.5|2155|20
1645525420000|2022-02-22 10:23:40|2155.62|2155.12|2155.5|2155|2155.75|2155.25|2155.5|2155|3
1645525430000|2022-02-22 10:23:50|2155.62|2155.12|2156|2155.5|2156.12|2155.62|2155.5|2155|35
1645525440000|2022-02-22 10:24:00|2156.12|2155.62|2156.12|2155.62|2156.5|2156|2156.12|2155.62|30
1645525450000|2022-02-22 10:24:10|2156.25|2155.75|2157|2156.5|2157.12|2156.62|2156.25|2155.75|113
1645525460000|2022-02-22 10:24:20|2156.87|2156.37|2157|2156.5|2157|2156.5|2156.62|2156.12|63
1645525470000|2022-02-22 10:24:30|2156.87|2156.37|2157.12|2156.62|2157.25|2156.75|2156.87|2156.37|12
1645525480000|2022-02-22 10:24:40|2157|2156.5|2156.25|2155.75|2157|2156.5|2156.12|2155.62|48
1645525490000|2022-02-22 10:24:50|2156.12|2155.62|2156.5|2156|2156.5|2156|2156|2155.5|22
1645525500000|2022-02-22 10:25:00|2156.37|2155.87|2157|2156.5|2157|2156.5|2156.25|2155.75|80
1645525510000|2022-02-22 10:25:10|2156.87|2156.37|2157.37|2156.87|2157.5|2157|2156.87|2156.37|24
1645525520000|2022-02-22 10:25:20|2157.5|2157|2157|2156.5|2157.5|2157|2157|2156.5|27
1645525530000|2022-02-22 10:25:30|2156.87|2156.37|2156.75|2156.25|2157.25|2156.75|2156.5|2156|93
1645525540000|2022-02-22 10:25:40|2156.62|2156.12|2156.5|2156|2156.75|2156.25|2156.25|2155.75|40
1645525550000|2022-02-22 10:25:50|2156.37|2155.87|2156.5|2156|2156.75|2156.25|2156.37|2155.87|39
1645525560000|2022-02-22 10:26:00|2156.62|2156.12|2156.25|2155.75|2156.62|2156.12|2156.25|2155.75|48
1645525570000|2022-02-22 10:26:10|2156.37|2155.87|2155.75|2155.25|2156.37|2155.87|2155.75|2155.25|38
1645525580000|2022-02-22 10:26:20|2155.87|2155.37|2155.75|2155.25|2155.87|2155.37|2155.5|2155|41
1645525590000|2022-02-22 10:26:30|2155.87|2155.37|2156.12|2155.62|2156.12|2155.62|2155.75|2155.25|12
1645525600000|2022-02-22 10:26:40|2156.25|2155.75|2157.25|2156.75|2157.25|2156.75|2156.25|2155.75|65
1645525610000|2022-02-22 10:26:50|2157.37|2156.87|2157|2156.5|2157.62|2157.12|2157|2156.5|49
1645525620000|2022-02-22 10:27:00|2157.12|2156.62|2157.25|2156.75|2157.5|2157|2156.5|2156|58
1645525630000|2022-02-22 10:27:10|2157.37|2156.87|2157.25|2156.75|2157.37|2156.87|2157|2156.5|10
1645525640000|2022-02-22 10:27:20|2157.37|2156.87|2157.62|2157.12|2157.75|2157.25|2157.37|2156.87|26
1645525650000|2022-02-22 10:27:30|2157.75|2157.25|2157.5|2157|2157.87|2157.37|2157.5|2157|11
1645525660000|2022-02-22 10:27:40|2157.37|2156.87|2157.37|2156.87|2157.75|2157.25|2157.25|2156.75|34
1645525670000|2022-02-22 10:27:50|2157.5|2157|2157.5|2157|2158|2157.5|2157.5|2157|20
1645525680000|2022-02-22 10:28:00|2157.62|2157.12|2157.12|2156.62|2157.75|2157.25|2157|2156.5|38
1645525690000|2022-02-22 10:28:10|2157.25|2156.75|2158.12|2157.62|2158.25|2157.75|2157.12|2156.62|26
1645525700000|2022-02-22 10:28:20|2158|2157.5|2157.87|2157.37|2158.25|2157.75|2157.75|2157.25|11
1645525710000|2022-02-22 10:28:30|2158|2157.5|2158.25|2157.75|2158.5|2158|2158|2157.5|8
1645525720000|2022-02-22 10:28:40|2158.37|2157.87|2157.75|2157.25|2158.37|2157.87|2157.62|2157.12|17
1645525730000|2022-02-22 10:28:50|2157.62|2157.12|2157|2156.5|2157.75|2157.25|2157|2156.5|43
1645525740000|2022-02-22 10:29:00|2156.87|2156.37|2157.25|2156.75|2157.25|2156.75|2156.75|2156.25|40
1645525750000|2022-02-22 10:29:10|2157.37|2156.87|2158.5|2158|2158.5|2158|2157.37|2156.87|40
1645525760000|2022-02-22 10:29:20|2158.62|2158.12|2158.75|2158.25|2159|2158.5|2158.62|2158.12|51
1645525770000|2022-02-22 10:29:30|2158.87|2158.37|2158.75|2158.25|2159|2158.5|2158.62|2158.12|29
1645525780000|2022-02-22 10:29:40|2158.5|2158|2157.87|2157.37|2158.5|2158|2157.87|2157.37|32
1645525790000|2022-02-22 10:29:50|2158|2157.5|2157.75|2157.25|2158|2157.5|2157.5|2157|8
1645525800000|2022-02-22 10:30:00|2157.62|2157.12|2157.12|2156.62|2157.75|2157.25|2157|2156.5|15
1645525810000|2022-02-22 10:30:10|2157.5|2157|2157.75|2157.25|2157.75|2157.25|2157.25|2156.75|105
1645525820000|2022-02-22 10:30:20|2157.62|2157.12|2158.12|2157.62|2158.37|2157.87|2157.62|2157.12|148
1645525830000|2022-02-22 10:30:30|2158.25|2157.75|2157.75|2157.25|2158.25|2157.75|2157.75|2157.25|24
1645525840000|2022-02-22 10:30:40|2157.62|2157.12|2158.5|2158|2158.75|2158.25|2157.37|2156.87|111
1645525850000|2022-02-22 10:30:50|2158.37|2157.87|2158.5|2158|2158.5|2158|2158.12|2157.62|16
1645525860000|2022-02-22 10:31:00|2158.37|2157.87|2158.12|2157.62|2158.75|2158.25|2158.12|2157.62|43
1645525870000|2022-02-22 10:31:10|2158|2157.5|2157.75|2157.25|2158.25|2157.75|2157.75|2157.25|54
1645525880000|2022-02-22 10:31:20|2157.5|2157|2157.87|2157.37|2157.87|2157.37|2157.5|2157|22
1645525890000|2022-02-22 10:31:30|2157.75|2157.25|2157.75|2157.25|2158|2157.5|2157.75|2157.25|42
1645525900000|2022-02-22 10:31:40|2157.5|2157|2157.25|2156.75|2157.5|2157|2157.25|2156.75|21
1645525910000|2022-02-22 10:31:50|2157.12|2156.62|2157|2156.5|2157.12|2156.62|2156.87|2156.37|28
1645525920000|2022-02-22 10:32:00|2157.25|2156.75|2157.37|2156.87|2157.5|2157|2157|2156.5|41
1645525930000|2022-02-22 10:32:10|2157.25|2156.75|2157.25|2156.75|2157.25|2156.75|2157|2156.5|22
1645525940000|2022-02-22 10:32:20|2157.12|2156.62|2157.25|2156.75|2157.25|2156.75|2157|2156.5|13
1645525950000|2022-02-22 10:32:30|2157.12|2156.62|2156.87|2156.37|2157.25|2156.75|2156.87|2156.37|12
1645525960000|2022-02-22 10:32:40|2156.75|2156.25|2156.5|2156|2156.87|2156.37|2156.25|2155.75|154
1645525970000|2022-02-22 10:32:50|2156.37|2155.87|2156.75|2156.25|2156.75|2156.25|2156.25|2155.75|41
1645525980000|2022-02-22 10:33:00|2156.62|2156.12|2156.5|2156|2156.75|2156.25|2156.5|2156|38
1645525990000|2022-02-22 10:33:10|2156.37|2155.87|2155.75|2155.25|2156.37|2155.87|2155.75|2155.25|77
1645526000000|2022-02-22 10:33:20|2155.87|2155.37|2156.25|2155.75|2156.25|2155.75|2155.62|2155.12|108
1645526010000|2022-02-22 10:33:30|2156.5|2156|2156.25|2155.75|2156.5|2156|2156.25|2155.75|32
1645526020000|2022-02-22 10:33:40|2156.12|2155.62|2156.25|2155.75|2156.25|2155.75|2156.12|2155.62|31
1645526030000|2022-02-22 10:33:50|2156.12|2155.62|2156.5|2156|2156.5|2156|2156|2155.5|27
1645526040000|2022-02-22 10:34:00|2156.37|2155.87|2156.5|2156|2156.5|2156|2156|2155.5|32
1645526050000|2022-02-22 10:34:10|2156.75|2156.25|2156.5|2156|2157|2156.5|2156.5|2156|70
1645526060000|2022-02-22 10:34:20|2156.37|2155.87|2155.75|2155.25|2156.5|2156|2155.75|2155.25|38
1645526070000|2022-02-22 10:34:30|2156|2155.5|2156|2155.5|2156.25|2155.75|2156|2155.5|27
1645526080000|2022-02-22 10:34:40|2155.75|2155.25|2156.37|2155.87|2156.37|2155.87|2155.75|2155.25|27
1645526090000|2022-02-22 10:34:50|2156.5|2156|2156.25|2155.75|2156.75|2156.25|2156.12|2155.62|26
1645526100000|2022-02-22 10:35:00|2156.12|2155.62|2156.5|2156|2156.5|2156|2156.12|2155.62|70
1645526110000|2022-02-22 10:35:10|2156.37|2155.87|2156.5|2156|2156.75|2156.25|2156.37|2155.87|24
1645526120000|2022-02-22 10:35:20|2156.62|2156.12|2156.75|2156.25|2156.75|2156.25|2156.62|2156.12|2
1645526130000|2022-02-22 10:35:30|2157|2156.5|2157|2156.5|2157|2156.5|2156.75|2156.25|26
1645526140000|2022-02-22 10:35:40|2157.12|2156.62|2157.5|2157|2157.5|2157|2157.12|2156.62|69
1645526150000|2022-02-22 10:35:50|2157.37|2156.87|2157.37|2156.87|2157.37|2156.87|2157.12|2156.62|23
1645526160000|2022-02-22 10:36:00|2157.5|2157|2158|2157.5|2158|2157.5|2157.25|2156.75|62
1645526170000|2022-02-22 10:36:10|2158.25|2157.75|2158.25|2157.75|2158.37|2157.87|2158|2157.5|11
1645526180000|2022-02-22 10:36:20|2158.12|2157.62|2157.87|2157.37|2158.12|2157.62|2157.75|2157.25|19
1645526190000|2022-02-22 10:36:30|2157.75|2157.25|2157.75|2157.25|2157.75|2157.25|2157.5|2157|22
1645526200000|2022-02-22 10:36:40|2157.87|2157.37|2157.75|2157.25|2158|2157.5|2157.75|2157.25|9
1645526210000|2022-02-22 10:36:50|2157.5|2157|2157.5|2157|2157.5|2157|2157.5|2157|42
1645526220000|2022-02-22 10:37:00|2157.37|2156.87|2156.75|2156.25|2157.5|2157|2156.37|2155.87|81
1645526230000|2022-02-22 10:37:10|2156.87|2156.37|2157.25|2156.75|2157.5|2157|2156.87|2156.37|61
1645526240000|2022-02-22 10:37:20|2157.37|2156.87|2157.25|2156.75|2157.37|2156.87|2157|2156.5|25
1645526250000|2022-02-22 10:37:30|2157.12|2156.62|2158.25|2157.75|2158.5|2158|2156.5|2156|88
1645526260000|2022-02-22 10:37:40|2158.37|2157.87|2159.5|2159|2159.75|2159.25|2158.25|2157.75|99
1645526270000|2022-02-22 10:37:50|2159.37|2158.87|2158.5|2158|2159.62|2159.12|2158.5|2158|99
1645526280000|2022-02-22 10:38:00|2158.25|2157.75|2158.62|2158.12|2158.75|2158.25|2157.75|2157.25|109
1645526290000|2022-02-22 10:38:10|2158.75|2158.25|2159.12|2158.62|2159.12|2158.62|2158.75|2158.25|53
1645526300000|2022-02-22 10:38:20|2159.25|2158.75|2159.25|2158.75|2159.5|2159|2158.75|2158.25|51
1645526310000|2022-02-22 10:38:30|2159.37|2158.87|2160.5|2160|2160.5|2160|2159.25|2158.75|23
1645526320000|2022-02-22 10:38:40|2160.37|2159.87|2160.87|2160.37|2160.87|2160.37|2160.37|2159.87|53
1645526330000|2022-02-22 10:38:50|2161|2160.5|2160.87|2160.37|2161.25|2160.75|2160.75|2160.25|68
1645526340000|2022-02-22 10:39:00|2160.75|2160.25|2160.87|2160.37|2161.25|2160.75|2160.75|2160.25|43
1645526350000|2022-02-22 10:39:10|2160.75|2160.25|2160.75|2160.25|2160.75|2160.25|2159.87|2159.37|91
1645526360000|2022-02-22 10:39:20|2160.87|2160.37|2160.87|2160.37|2161.12|2160.62|2160.75|2160.25|45
1645526370000|2022-02-22 10:39:30|2160.75|2160.25|2161.5|2161|2161.5|2161|2160.75|2160.25|24
1645526380000|2022-02-22 10:39:40|2161.62|2161.12|2162|2161.5|2162|2161.5|2161.62|2161.12|72
1645526390000|2022-02-22 10:39:50|2162.12|2161.62|2162.5|2162|2162.62|2162.12|2162|2161.5|57
1645526400000|2022-02-22 10:40:00|2162.37|2161.87|2163|2162.5|2163.12|2162.62|2162.37|2161.87|52
1645526410000|2022-02-22 10:40:10|2162.87|2162.37|2163.5|2163|2163.62|2163.12|2162.62|2162.12|161
1645526420000|2022-02-22 10:40:20|2163.62|2163.12|2164.5|2164|2164.5|2164|2163.5|2163|202
1645526430000|2022-02-22 10:40:30|2164.75|2164.25|2165.5|2165|2165.5|2165|2164.5|2164|175
1645526440000|2022-02-22 10:40:40|2165.62|2165.12|2164.12|2163.62|2165.75|2165.25|2164.12|2163.62|191
1645526450000|2022-02-22 10:40:50|2164|2163.5|2164.75|2164.25|2165.12|2164.62|2164|2163.5|108
1645526460000|2022-02-22 10:41:00|2164.62|2164.12|2164|2163.5|2164.75|2164.25|2163.5|2163|82
1645526470000|2022-02-22 10:41:10|2163.87|2163.37|2164.25|2163.75|2164.25|2163.75|2163.75|2163.25|53
1645526480000|2022-02-22 10:41:20|2164.12|2163.62|2163.75|2163.25|2164.12|2163.62|2163.37|2162.87|56
1645526490000|2022-02-22 10:41:30|2163.87|2163.37|2163.75|2163.25|2163.87|2163.37|2163.5|2163|12
1645526500000|2022-02-22 10:41:40|2164|2163.5|2164.25|2163.75|2164.37|2163.87|2163.75|2163.25|56
1645526510000|2022-02-22 10:41:50|2164.12|2163.62|2164.62|2164.12|2164.75|2164.25|2164|2163.5|35
1645526520000|2022-02-22 10:42:00|2164.5|2164|2164.75|2164.25|2165|2164.5|2164.5|2164|45
1645526530000|2022-02-22 10:42:10|2164.87|2164.37|2165.5|2165|2165.5|2165|2164.62|2164.12|64
1645526540000|2022-02-22 10:42:20|2165.37|2164.87|2165.62|2165.12|2165.75|2165.25|2165.37|2164.87|35
1645526550000|2022-02-22 10:42:30|2165.75|2165.25|2164.75|2164.25|2165.75|2165.25|2164.62|2164.12|84
1645526560000|2022-02-22 10:42:40|2164.62|2164.12|2164.75|2164.25|2164.75|2164.25|2164.5|2164|32
1645526570000|2022-02-22 10:42:50|2164.87|2164.37|2165.25|2164.75|2165.62|2165.12|2164.75|2164.25|61
1645526580000|2022-02-22 10:43:00|2165|2164.5|2165|2164.5|2165.12|2164.62|2164.75|2164.25|71
1645526590000|2022-02-22 10:43:10|2164.87|2164.37|2164.75|2164.25|2165.25|2164.75|2164.62|2164.12|75
1645526600000|2022-02-22 10:43:20|2164.87|2164.37|2164.5|2164|2165|2164.5|2164.25|2163.75|106
1645526610000|2022-02-22 10:43:30|2164.62|2164.12|2164.37|2163.87|2164.62|2164.12|2164.12|2163.62|110
1645526620000|2022-02-22 10:43:40|2164.5|2164|2164.5|2164|2164.75|2164.25|2164.37|2163.87|9
1645526630000|2022-02-22 10:43:50|2164.37|2163.87|2164.75|2164.25|2164.75|2164.25|2164.25|2163.75|56
1645526640000|2022-02-22 10:44:00|2164.87|2164.37|2165|2164.5|2165.37|2164.87|2164.75|2164.25|64
1645526650000|2022-02-22 10:44:10|2165.12|2164.62|2165|2164.5|2165.12|2164.62|2164.62|2164.12|32
1645526660000|2022-02-22 10:44:20|2164.87|2164.37|2164.87|2164.37|2165|2164.5|2164.5|2164|46
1645526670000|2022-02-22 10:44:30|2164.75|2164.25|2164.75|2164.25|2164.75|2164.25|2164.5|2164|15
1645526680000|2022-02-22 10:44:40|2165|2164.5|2165|2164.5|2165.25|2164.75|2165|2164.5|19
1645526690000|2022-02-22 10:44:50|2165.12|2164.62|2165.25|2164.75|2165.25|2164.75|2164.75|2164.25|44
1645526700000|2022-02-22 10:45:00|2165.12|2164.62|2165.75|2165.25|2165.87|2165.37|2165|2164.5|85
1645526710000|2022-02-22 10:45:10|2165.87|2165.37|2165.87|2165.37|2166.12|2165.62|2165.62|2165.12|45
1645526720000|2022-02-22 10:45:20|2166|2165.5|2165.87|2165.37|2166.37|2165.87|2165.75|2165.25|46
1645526730000|2022-02-22 10:45:30|2165.75|2165.25|2166|2165.5|2166|2165.5|2165.75|2165.25|29
1645526740000|2022-02-22 10:45:40|2166.12|2165.62|2165.5|2165|2166.12|2165.62|2165.25|2164.75|32
1645526750000|2022-02-22 10:45:50|2165.37|2164.87|2165.12|2164.62|2165.5|2165|2165|2164.5|61
1645526760000|2022-02-22 10:46:00|2164.87|2164.37|2164.5|2164|2164.87|2164.37|2164|2163.5|117
1645526770000|2022-02-22 10:46:10|2164.62|2164.12|2164.5|2164|2165.12|2164.62|2164.5|2164|48
1645526780000|2022-02-22 10:46:20|2164.62|2164.12|2165|2164.5|2165|2164.5|2164.5|2164|45
1645526790000|2022-02-22 10:46:30|2165.25|2164.75|2164.75|2164.25|2165.37|2164.87|2164.62|2164.12|57
1645526800000|2022-02-22 10:46:40|2164.62|2164.12|2164.87|2164.37|2165|2164.5|2164.37|2163.87|16
1645526810000|2022-02-22 10:46:50|2165|2164.5|2165|2164.5|2165.5|2165|2164.87|2164.37|43
1645526820000|2022-02-22 10:47:00|2164.87|2164.37|2164.5|2164|2165|2164.5|2164.5|2164|175
1645526830000|2022-02-22 10:47:10|2164.62|2164.12|2164.75|2164.25|2165.12|2164.62|2164.62|2164.12|20
1645526840000|2022-02-22 10:47:20|2164.62|2164.12|2164.25|2163.75|2164.62|2164.12|2164.25|2163.75|95
1645526850000|2022-02-22 10:47:30|2164.37|2163.87|2164.5|2164|2164.87|2164.37|2164.25|2163.75|38
1645526860000|2022-02-22 10:47:40|2164.62|2164.12|2163.25|2162.75|2164.62|2164.12|2163.25|2162.75|108
1645526870000|2022-02-22 10:47:50|2163.12|2162.62|2163.5|2163|2163.75|2163.25|2163.12|2162.62|69
1645526880000|2022-02-22 10:48:00|2163.37|2162.87|2163.75|2163.25|2163.75|2163.25|2163.12|2162.62|137
1645526890000|2022-02-22 10:48:10|2164|2163.5|2163.75|2163.25|2164|2163.5|2163.5|2163|70
1645526900000|2022-02-22 10:48:20|2164|2163.5|2164.25|2163.75|2164.25|2163.75|2164|2163.5|20
1645526910000|2022-02-22 10:48:30|2164.37|2163.87|2164.25|2163.75|2164.5|2164|2164.25|2163.75|58
1645526920000|2022-02-22 10:48:40|2164.37|2163.87|2164.25|2163.75|2164.5|2164|2164.25|2163.75|19
1645526930000|2022-02-22 10:48:50|2164.12|2163.62|2164|2163.5|2164.12|2163.62|2164|2163.5|38
1645526940000|2022-02-22 10:49:00|2164.12|2163.62|2164.5|2164|2164.75|2164.25|2164.12|2163.62|53
1645526950000|2022-02-22 10:49:10|2164.62|2164.12|2164.5|2164|2164.75|2164.25|2164.5|2164|1
1645526960000|2022-02-22 10:49:20|2164.25|2163.75|2165|2164.5|2165.25|2164.75|2164.25|2163.75|56
1645526970000|2022-02-22 10:49:30|2165.12|2164.62|2164.87|2164.37|2165.25|2164.75|2164.5|2164|49
1645526980000|2022-02-22 10:49:40|2164.75|2164.25|2164.87|2164.37|2165|2164.5|2164.5|2164|18
1645526990000|2022-02-22 10:49:50|2164.75|2164.25|2164.75|2164.25|2165|2164.5|2164.62|2164.12|25
1645527000000|2022-02-22 10:50:00|2165|2164.5|2165|2164.5|2165.25|2164.75|2164.25|2163.75|93
1645527010000|2022-02-22 10:50:10|2164.87|2164.37|2164.5|2164|2164.87|2164.37|2164.25|2163.75|66
1645527020000|2022-02-22 10:50:20|2164.37|2163.87|2164.5|2164|2164.62|2164.12|2164.25|2163.75|19
1645527030000|2022-02-22 10:50:30|2164.62|2164.12|2165.12|2164.62|2165.25|2164.75|2164.62|2164.12|35
1645527040000|2022-02-22 10:50:40|2165.25|2164.75|2165.37|2164.87|2165.62|2165.12|2165|2164.5|55
1645527050000|2022-02-22 10:50:50|2165.5|2165|2165.75|2165.25|2165.75|2165.25|2165.37|2164.87|5
1645527060000|2022-02-22 10:51:00|2165.62|2165.12|2165.62|2165.12|2165.75|2165.25|2165.5|2165|11
1645527070000|2022-02-22 10:51:10|2165.5|2165|2165.37|2164.87|2165.5|2165|2165.25|2164.75|31
1645527080000|2022-02-22 10:51:20|2165.5|2165|2165.5|2165|2165.75|2165.25|2165.25|2164.75|26
1645527090000|2022-02-22 10:51:30|2165.62|2165.12|2165.5|2165|2165.62|2165.12|2165.25|2164.75|32
1645527100000|2022-02-22 10:51:40|2165.62|2165.12|2166|2165.5|2166|2165.5|2165.5|2165|22
1645527110000|2022-02-22 10:51:50|2166.12|2165.62|2166.5|2166|2166.5|2166|2166.12|2165.62|54
1645527120000|2022-02-22 10:52:00|2166.37|2165.87|2166.75|2166.25|2166.75|2166.25|2166.25|2165.75|35
1645527130000|2022-02-22 10:52:10|2166.62|2166.12|2166.12|2165.62|2166.62|2166.12|2165.5|2165|66
1645527140000|2022-02-22 10:52:20|2166.25|2165.75|2166|2165.5|2166.25|2165.75|2166|2165.5|42
1645527150000|2022-02-22 10:52:30|2165.75|2165.25|2166.25|2165.75|2166.37|2165.87|2165.75|2165.25|40
1645527160000|2022-02-22 10:52:40|2166.12|2165.62|2165.25|2164.75|2166.37|2165.87|2165|2164.5|204
1645527170000|2022-02-22 10:52:50|2165.12|2164.62|2165.12|2164.62|2165.5|2165|2164.75|2164.25|55
1645527180000|2022-02-22 10:53:00|2165|2164.5|2165|2164.5|2165.25|2164.75|2164.75|2164.25|49
1645527190000|2022-02-22 10:53:10|2164.87|2164.37|2164.75|2164.25|2164.87|2164.37|2164.5|2164|34
1645527200000|2022-02-22 10:53:20|2165|2164.5|2165.25|2164.75|2165.25|2164.75|2164.75|2164.25|39
1645527210000|2022-02-22 10:53:30|2165.5|2165|2166.5|2166|2166.62|2166.12|2165.5|2165|64
1645527220000|2022-02-22 10:53:40|2166.37|2165.87|2166.5|2166|2166.5|2166|2166.25|2165.75|43
1645527230000|2022-02-22 10:53:50|2166.62|2166.12|2166.25|2165.75|2166.75|2166.25|2166.25|2165.75|52
1645527240000|2022-02-22 10:54:00|2166|2165.5|2166|2165.5|2166.12|2165.62|2165.75|2165.25|49
1645527250000|2022-02-22 10:54:10|2165.75|2165.25|2166|2165.5|2166.25|2165.75|2165.75|2165.25|8
1645527260000|2022-02-22 10:54:20|2165.62|2165.12|2166.37|2165.87|2166.5|2166|2165.62|2165.12|72
1645527270000|2022-02-22 10:54:30|2166.5|2166|2166.75|2166.25|2167|2166.5|2166.5|2166|28
1645527280000|2022-02-22 10:54:40|2166.62|2166.12|2166.5|2166|2166.75|2166.25|2166.5|2166|17
1645527290000|2022-02-22 10:54:50|2166.62|2166.12|2166.75|2166.25|2167|2166.5|2166.62|2166.12|23
1645527300000|2022-02-22 10:55:00|2166.87|2166.37|2166.37|2165.87|2167|2166.5|2166.25|2165.75|95
1645527310000|2022-02-22 10:55:10|2166.25|2165.75|2166.25|2165.75|2166.5|2166|2166|2165.5|20
1645527320000|2022-02-22 10:55:20|2166.37|2165.87|2166.75|2166.25|2167.25|2166.75|2166.25|2165.75|61
1645527330000|2022-02-22 10:55:30|2166.87|2166.37|2166.87|2166.37|2167.12|2166.62|2166.5|2166|60
1645527340000|2022-02-22 10:55:40|2167|2166.5|2165.75|2165.25|2167|2166.5|2165.5|2165|85
1645527350000|2022-02-22 10:55:50|2165.62|2165.12|2165|2164.5|2165.75|2165.25|2165|2164.5|44
1645527360000|2022-02-22 10:56:00|2164.87|2164.37|2165.37|2164.87|2165.75|2165.25|2164.87|2164.37|72
1645527370000|2022-02-22 10:56:10|2165.5|2165|2165|2164.5|2165.5|2165|2165|2164.5|15
1645527380000|2022-02-22 10:56:20|2164.87|2164.37|2165.25|2164.75|2165.25|2164.75|2164.75|2164.25|50
1645527390000|2022-02-22 10:56:30|2165.12|2164.62|2165.37|2164.87|2165.5|2165|2165.12|2164.62|58
1645527400000|2022-02-22 10:56:40|2165.12|2164.62|2164.5|2164|2165.12|2164.62|2164.37|2163.87|35
1645527410000|2022-02-22 10:56:50|2164.37|2163.87|2164.75|2164.25|2165|2164.5|2164.37|2163.87|36
1645527420000|2022-02-22 10:57:00|2164.87|2164.37|2164.25|2163.75|2165|2164.5|2164.25|2163.75|66
1645527430000|2022-02-22 10:57:10|2164.37|2163.87|2164.5|2164|2164.75|2164.25|2164.25|2163.75|49
1645527440000|2022-02-22 10:57:20|2164.62|2164.12|2165.62|2165.12|2165.75|2165.25|2164.62|2164.12|121
1645527450000|2022-02-22 10:57:30|2165.75|2165.25|2164.75|2164.25|2165.75|2165.25|2164.75|2164.25|63
1645527460000|2022-02-22 10:57:40|2164.62|2164.12|2164|2163.5|2164.62|2164.12|2164|2163.5|26
1645527470000|2022-02-22 10:57:50|2164.12|2163.62|2164.5|2164|2164.5|2164|2164.12|2163.62|24
1645527480000|2022-02-22 10:58:00|2164.37|2163.87|2164.12|2163.62|2164.37|2163.87|2164.12|2163.62|54
1645527490000|2022-02-22 10:58:10|2164.25|2163.75|2164.25|2163.75|2164.25|2163.75|2164.12|2163.62|5
1645527500000|2022-02-22 10:58:20|2164|2163.5|2164|2163.5|2164.37|2163.87|2164|2163.5|23
1645527510000|2022-02-22 10:58:30|2164.12|2163.62|2164.5|2164|2164.75|2164.25|2164.12|2163.62|56
1645527520000|2022-02-22 10:58:40|2164.62|2164.12|2165|2164.5|2165|2164.5|2164.25|2163.75|48
1645527530000|2022-02-22 10:58:50|2164.87|2164.37|2165.5|2165|2165.62|2165.12|2164.75|2164.25|38
1645527540000|2022-02-22 10:59:00|2165.25|2164.75|2165.12|2164.62|2165.5|2165|2165.12|2164.62|28
1645527550000|2022-02-22 10:59:10|2165|2164.5|2164.25|2163.75|2165.12|2164.62|2164.25|2163.75|59
1645527560000|2022-02-22 10:59:20|2164.12|2163.62|2163.75|2163.25|2164.12|2163.62|2163.75|2163.25|35
1645527570000|2022-02-22 10:59:30|2163.62|2163.12|2163.5|2163|2163.75|2163.25|2163.5|2163|16
1645527580000|2022-02-22 10:59:40|2163.62|2163.12|2163.37|2162.87|2163.75|2163.25|2163.25|2162.75|25
1645527590000|2022-02-22 10:59:50|2163.5|2163|2163.75|2163.25|2163.75|2163.25|2163.25|2162.75|35
1645527600000|2022-02-22 11:00:00|2163.62|2163.12|2163.87|2163.37|2164.25|2163.75|2163.62|2163.12|89
1645527610000|2022-02-22 11:00:10|2164|2163.5|2163|2162.5|2164|2163.5|2163|2162.5|126
1645527620000|2022-02-22 11:00:20|2163.25|2162.75|2163.25|2162.75|2163.25|2162.75|2163|2162.5|80
1645527630000|2022-02-22 11:00:30|2163.12|2162.62|2163.5|2163|2163.5|2163|2163.12|2162.62|48
1645527640000|2022-02-22 11:00:40|2163.37|2162.87|2163|2162.5|2163.37|2162.87|2163|2162.5|82
1645527650000|2022-02-22 11:00:50|2163.12|2162.62|2163.5|2163|2163.62|2163.12|2163.12|2162.62|68
1645527660000|2022-02-22 11:01:00|2163.75|2163.25|2164.37|2163.87|2164.5|2164|2163.75|2163.25|103
1645527670000|2022-02-22 11:01:10|2164.5|2164|2164.37|2163.87|2164.5|2164|2164.25|2163.75|5
1645527680000|2022-02-22 11:01:20|2164.5|2164|2165|2164.5|2165|2164.5|2164.37|2163.87|26
1645527690000|2022-02-22 11:01:30|2164.87|2164.37|2165.12|2164.62|2165.25|2164.75|2164.87|2164.37|25
1645527700000|2022-02-22 11:01:40|2165.25|2164.75|2165.37|2164.87|2165.5|2165|2165.25|2164.75|19
1645527710000|2022-02-22 11:01:50|2165.5|2165|2166|2165.5|2166.25|2165.75|2165.37|2164.87|109
1645527720000|2022-02-22 11:02:00|2166.12|2165.62|2166.37|2165.87|2166.5|2166|2166|2165.5|59
1645527730000|2022-02-22 11:02:10|2166.5|2166|2166.75|2166.25|2166.75|2166.25|2166.25|2165.75|31
1645527740000|2022-02-22 11:02:20|2166.62|2166.12|2165.87|2165.37|2166.75|2166.25|2165.87|2165.37|54
1645527750000|2022-02-22 11:02:30|2166|2165.5|2165.75|2165.25|2166.12|2165.62|2165.75|2165.25|19
1645527760000|2022-02-22 11:02:40|2165.62|2165.12|2166.75|2166.25|2166.75|2166.25|2165.5|2165|50
1645527770000|2022-02-22 11:02:50|2166.87|2166.37|2167|2166.5|2167.12|2166.62|2166.75|2166.25|57
1645527780000|2022-02-22 11:03:00|2166.87|2166.37|2166.87|2166.37|2167|2166.5|2166.75|2166.25|29
1645527790000|2022-02-22 11:03:10|2167|2166.5|2166.5|2166|2167|2166.5|2166.5|2166|34
1645527800000|2022-02-22 11:03:20|2166.37|2165.87|2166.25|2165.75|2166.75|2166.25|2166|2165.5|39
1645527810000|2022-02-22 11:03:30|2166.37|2165.87|2166.62|2166.12|2166.62|2166.12|2166.25|2165.75|59
1645527820000|2022-02-22 11:03:40|2166.75|2166.25|2167.25|2166.75|2167.62|2167.12|2166.62|2166.12|50
1645527830000|2022-02-22 11:03:50|2167.37|2166.87|2167.37|2166.87|2167.5|2167|2167.25|2166.75|14
1645527840000|2022-02-22 11:04:00|2167.5|2167|2167.5|2167|2167.5|2167|2166.75|2166.25|26
1645527850000|2022-02-22 11:04:10|2167.62|2167.12|2167.75|2167.25|2167.87|2167.37|2167.37|2166.87|20
1645527860000|2022-02-22 11:04:20|2167.62|2167.12|2168.5|2168|2168.5|2168|2167.62|2167.12|19
1645527870000|2022-02-22 11:04:30|2168.62|2168.12|2168.75|2168.25|2168.75|2168.25|2168.5|2168|38
1645527880000|2022-02-22 11:04:40|2168.62|2168.12|2169|2168.5|2169|2168.5|2168.5|2168|23
1645527890000|2022-02-22 11:04:50|2169.12|2168.62|2169|2168.5|2169.12|2168.62|2168.75|2168.25|44
1645527900000|2022-02-22 11:05:00|2168.87|2168.37|2168.5|2168|2169.12|2168.62|2168.5|2168|67
1645527910000|2022-02-22 11:05:10|2168.37|2167.87|2168.25|2167.75|2168.5|2168|2168|2167.5|24
1645527920000|2022-02-22 11:05:20|2168.12|2167.62|2166.75|2166.25|2168.25|2167.75|2166.5|2166|68
1645527930000|2022-02-22 11:05:30|2166.87|2166.37|2166.5|2166|2167|2166.5|2166.5|2166|29
1645527940000|2022-02-22 11:05:40|2166.37|2165.87|2165.75|2165.25|2166.5|2166|2165.75|2165.25|26
1645527950000|2022-02-22 11:05:50|2165.62|2165.12|2165.5|2165|2165.75|2165.25|2165.25|2164.75|44
1645527960000|2022-02-22 11:06:00|2165.37|2164.87|2165|2164.5|2165.37|2164.87|2164.87|2164.37|73
1645527970000|2022-02-22 11:06:10|2165.12|2164.62|2164.75|2164.25|2165.12|2164.62|2164.75|2164.25|24
1645527980000|2022-02-22 11:06:20|2164.87|2164.37|2165.25|2164.75|2165.25|2164.75|2164.75|2164.25|73
1645527990000|2022-02-22 11:06:30|2165|2164.5|2165|2164.5|2165.25|2164.75|2164.62|2164.12|357
1645528000000|2022-02-22 11:06:40|2165.12|2164.62|2165.5|2165|2165.5|2165|2165|2164.5|36
1645528010000|2022-02-22 11:06:50|2165.62|2165.12|2166.75|2166.25|2166.75|2166.25|2165.62|2165.12|251
1645528020000|2022-02-22 11:07:00|2167|2166.5|2166|2165.5|2167|2166.5|2166|2165.5|38
1645528030000|2022-02-22 11:07:10|2166.12|2165.62|2166.5|2166|2166.5|2166|2166|2165.5|50
1645528040000|2022-02-22 11:07:20|2166.37|2165.87|2166.87|2166.37|2167|2166.5|2166.37|2165.87|41
1645528050000|2022-02-22 11:07:30|2167|2166.5|2167.37|2166.87|2167.5|2167|2167|2166.5|22
1645528060000|2022-02-22 11:07:40|2167.5|2167|2167.37|2166.87|2167.5|2167|2167.25|2166.75|15
1645528070000|2022-02-22 11:07:50|2167.25|2166.75|2166.75|2166.25|2167.5|2167|2166.75|2166.25|86
1645528080000|2022-02-22 11:08:00|2166.62|2166.12|2166.75|2166.25|2167|2166.5|2166.5|2166|136
1645528090000|2022-02-22 11:08:10|2167|2166.5|2166.75|2166.25|2167.12|2166.62|2166.62|2166.12|39
1645528100000|2022-02-22 11:08:20|2166.87|2166.37|2167.25|2166.75|2167.5|2167|2166.75|2166.25|48
1645528110000|2022-02-22 11:08:30|2167.37|2166.87|2167|2166.5|2167.37|2166.87|2167|2166.5|41
1645528120000|2022-02-22 11:08:40|2167.12|2166.62|2167.87|2167.37|2168|2167.5|2167.12|2166.62|37
1645528130000|2022-02-22 11:08:50|2168|2167.5|2167.5|2167|2168|2167.5|2167.5|2167|31
1645528140000|2022-02-22 11:09:00|2167.12|2166.62|2166.75|2166.25|2167.25|2166.75|2166.75|2166.25|52
1645528150000|2022-02-22 11:09:10|2166.87|2166.37|2167|2166.5|2167|2166.5|2166.87|2166.37|9
1645528160000|2022-02-22 11:09:20|2166.75|2166.25|2167.37|2166.87|2167.37|2166.87|2166.75|2166.25|39
1645528170000|2022-02-22 11:09:30|2167.5|2167|2167.12|2166.62|2167.5|2167|2167.12|2166.62|9
1645528180000|2022-02-22 11:09:40|2167.25|2166.75|2166.87|2166.37|2167.25|2166.75|2166.87|2166.37|42
1645528190000|2022-02-22 11:09:50|2167|2166.5|2166.5|2166|2167|2166.5|2166.25|2165.75|21
1645528200000|2022-02-22 11:10:00|2166.62|2166.12|2166.37|2165.87|2167|2166.5|2166.37|2165.87|25
1645528210000|2022-02-22 11:10:10|2166.5|2166|2166.37|2165.87|2166.5|2166|2166.37|2165.87|21
1645528220000|2022-02-22 11:10:20|2166.5|2166|2166.5|2166|2166.5|2166|2166|2165.5|37
1645528230000|2022-02-22 11:10:30|2166.62|2166.12|2166.75|2166.25|2166.75|2166.25|2166.5|2166|37
1645528240000|2022-02-22 11:10:40|2166.62|2166.12|2167.25|2166.75|2167.5|2167|2166.5|2166|83
1645528250000|2022-02-22 11:10:50|2167.12|2166.62|2166.87|2166.37|2167.25|2166.75|2166.37|2165.87|73
1645528260000|2022-02-22 11:11:00|2166.75|2166.25|2166.25|2165.75|2167|2166.5|2166.25|2165.75|13
1645528270000|2022-02-22 11:11:10|2166.12|2165.62|2166.25|2165.75|2166.25|2165.75|2166|2165.5|14
1645528280000|2022-02-22 11:11:20|2166.5|2166|2166.5|2166|2166.62|2166.12|2166.37|2165.87|27
1645528290000|2022-02-22 11:11:30|2166.37|2165.87|2166.37|2165.87|2166.5|2166|2166.25|2165.75|12
1645528300000|2022-02-22 11:11:40|2166.5|2166|2166.5|2166|2166.75|2166.25|2166.5|2166|44
1645528310000|2022-02-22 11:11:50|2166.62|2166.12|2166.75|2166.25|2166.75|2166.25|2166.5|2166|39
1645528320000|2022-02-22 11:12:00|2166.62|2166.12|2167.25|2166.75|2167.5|2167|2166.25|2165.75|83
1645528330000|2022-02-22 11:12:10|2167.12|2166.62|2166.87|2166.37|2167.12|2166.62|2166.62|2166.12|24
1645528340000|2022-02-22 11:12:20|2166.75|2166.25|2166.75|2166.25|2166.75|2166.25|2166.5|2166|5
1645528350000|2022-02-22 11:12:30|2167|2166.5|2167.12|2166.62|2167.25|2166.75|2166.75|2166.25|62
1645528360000|2022-02-22 11:12:40|2167.25|2166.75|2166.62|2166.12|2167.25|2166.75|2166.5|2166|46
1645528370000|2022-02-22 11:12:50|2166.75|2166.25|2167|2166.5|2167|2166.5|2166.5|2166|51
1645528380000|2022-02-22 11:13:00|2166.75|2166.25|2167|2166.5|2167.25|2166.75|2166.75|2166.25|27
1645528390000|2022-02-22 11:13:10|2167.12|2166.62|2167|2166.5|2167.25|2166.75|2166.87|2166.37|29
1645528400000|2022-02-22 11:13:20|2166.87|2166.37|2167.5|2167|2167.5|2167|2166.87|2166.37|27
1645528410000|2022-02-22 11:13:30|2167.37|2166.87|2167.5|2167|2167.5|2167|2167.37|2166.87|6
1645528420000|2022-02-22 11:13:40|2167.37|2166.87|2168.25|2167.75|2168.25|2167.75|2167.25|2166.75|79
1645528430000|2022-02-22 11:13:50|2168.12|2167.62|2168.75|2168.25|2168.87|2168.37|2168|2167.5|59
1645528440000|2022-02-22 11:14:00|2168.62|2168.12|2169|2168.5|2169|2168.5|2168.62|2168.12|29
1645528450000|2022-02-22 11:14:10|2168.87|2168.37|2168.37|2167.87|2169|2168.5|2168.25|2167.75|68
1645528460000|2022-02-22 11:14:20|2168.5|2168|2168.25|2167.75|2168.5|2168|2168.25|2167.75|19
1645528470000|2022-02-22 11:14:30|2168.37|2167.87|2167.87|2167.37|2168.5|2168|2167.62|2167.12|59
1645528480000|2022-02-22 11:14:40|2168|2167.5|2168|2167.5|2168|2167.5|2167.75|2167.25|28
1645528490000|2022-02-22 11:14:50|2167.87|2167.37|2167.25|2166.75|2168.25|2167.75|2167.25|2166.75|102
1645528500000|2022-02-22 11:15:00|2167.12|2166.62|2167.37|2166.87|2167.87|2167.37|2166.75|2166.25|38
1645528510000|2022-02-22 11:15:10|2167.5|2167|2167.25|2166.75|2167.75|2167.25|2167.25|2166.75|30
1645528520000|2022-02-22 11:15:20|2167.37|2166.87|2166.87|2166.37|2167.37|2166.87|2166.75|2166.25|26
1645528530000|2022-02-22 11:15:30|2166.75|2166.25|2166|2165.5|2166.75|2166.25|2166|2165.5|54
1645528540000|2022-02-22 11:15:40|2166.25|2165.75|2165.87|2165.37|2166.25|2165.75|2165.75|2165.25|63
1645528550000|2022-02-22 11:15:50|2166|2165.5|2166.37|2165.87|2166.75|2166.25|2166|2165.5|36
1645528560000|2022-02-22 11:16:00|2166.25|2165.75|2166.87|2166.37|2166.87|2166.37|2166|2165.5|40
1645528570000|2022-02-22 11:16:10|2166.75|2166.25|2166.75|2166.25|2167|2166.5|2166.62|2166.12|21
1645528580000|2022-02-22 11:16:20|2166.87|2166.37|2166.62|2166.12|2166.87|2166.37|2166.62|2166.12|0
1645528590000|2022-02-22 11:16:30|2166.5|2166|2166.87|2166.37|2166.87|2166.37|2166.5|2166|5
1645528600000|2022-02-22 11:16:40|2167|2166.5|2166|2165.5|2167.25|2166.75|2166|2165.5|29
1645528610000|2022-02-22 11:16:50|2166.12|2165.62|2165.5|2165|2166.25|2165.75|2165.5|2165|17
1645528620000|2022-02-22 11:17:00|2165.62|2165.12|2166.25|2165.75|2166.25|2165.75|2165.62|2165.12|64
1645528630000|2022-02-22 11:17:10|2166.5|2166|2167.12|2166.62|2167.5|2167|2166.37|2165.87|41
1645528640000|2022-02-22 11:17:20|2167.25|2166.75|2167.37|2166.87|2167.62|2167.12|2167|2166.5|124
1645528650000|2022-02-22 11:17:30|2167.5|2167|2168|2167.5|2168|2167.5|2167.37|2166.87|22
1645528660000|2022-02-22 11:17:40|2167.87|2167.37|2167.75|2167.25|2168|2167.5|2167.75|2167.25|15
1645528670000|2022-02-22 11:17:50|2167.87|2167.37|2167.25|2166.75|2168|2167.5|2167.25|2166.75|28
1645528680000|2022-02-22 11:18:00|2167.37|2166.87|2166.62|2166.12|2167.37|2166.87|2166.5|2166|93
1645528690000|2022-02-22 11:18:10|2166.5|2166|2167.12|2166.62|2167.12|2166.62|2166.5|2166|11
1645528700000|2022-02-22 11:18:20|2167|2166.5|2167.87|2167.37|2168.12|2167.62|2167|2166.5|27
1645528710000|2022-02-22 11:18:30|2168|2167.5|2167.87|2167.37|2168|2167.5|2167.87|2167.37|13
1645528720000|2022-02-22 11:18:40|2168|2167.5|2168.12|2167.62|2168.25|2167.75|2168|2167.5|57
1645528730000|2022-02-22 11:18:50|2168.25|2167.75|2167.75|2167.25|2168.25|2167.75|2167.75|2167.25|33
1645528740000|2022-02-22 11:19:00|2167.87|2167.37|2168.37|2167.87|2168.5|2168|2167.87|2167.37|25
1645528750000|2022-02-22 11:19:10|2168.5|2168|2168.5|2168|2168.62|2168.12|2168.37|2167.87|10
1645528760000|2022-02-22 11:19:20|2168.62|2168.12|2168.5|2168|2168.62|2168.12|2168|2167.5|49
1645528770000|2022-02-22 11:19:30|2168.25|2167.75|2168.25|2167.75|2168.5|2168|2168|2167.5|20
1645528780000|2022-02-22 11:19:40|2168.37|2167.87|2169|2168.5|2169|2168.5|2168.37|2167.87|31
1645528790000|2022-02-22 11:19:50|2168.87|2168.37|2168.87|2168.37|2169|2168.5|2168.62|2168.12|38
1645528800000|2022-02-22 11:20:00|2169|2168.5|2169.25|2168.75|2169.25|2168.75|2169|2168.5|50
1645528810000|2022-02-22 11:20:10|2169.37|2168.87|2169.25|2168.75|2169.37|2168.87|2169.12|2168.62|32
1645528820000|2022-02-22 11:20:20|2169.37|2168.87|2168.87|2168.37|2169.5|2169|2168.75|2168.25|40
1645528830000|2022-02-22 11:20:30|2169|2168.5|2169.75|2169.25|2169.75|2169.25|2169|2168.5|61
1645528840000|2022-02-22 11:20:40|2169.62|2169.12|2169.37|2168.87|2169.62|2169.12|2169.25|2168.75|19
1645528850000|2022-02-22 11:20:50|2169.5|2169|2169|2168.5|2169.5|2169|2169|2168.5|12
1645528860000|2022-02-22 11:21:00|2168.87|2168.37|2169.25|2168.75|2169.25|2168.75|2168.75|2168.25|29
1645528870000|2022-02-22 11:21:10|2169.12|2168.62|2168.75|2168.25|2169.12|2168.62|2168.75|2168.25|17
1645528880000|2022-02-22 11:21:20|2168.87|2168.37|2168.37|2167.87|2168.87|2168.37|2168.37|2167.87|24
1645528890000|2022-02-22 11:21:30|2168.25|2167.75|2168.62|2168.12|2168.62|2168.12|2168.12|2167.62|16
1645528900000|2022-02-22 11:21:40|2168.75|2168.25|2168.87|2168.37|2168.87|2168.37|2168.5|2168|7
1645528910000|2022-02-22 11:21:50|2168.75|2168.25|2168.5|2168|2168.75|2168.25|2168.25|2167.75|11
1645528920000|2022-02-22 11:22:00|2168.37|2167.87|2168.25|2167.75|2168.37|2167.87|2168|2167.5|31
1645528930000|2022-02-22 11:22:10|2168.37|2167.87|2168.5|2168|2168.5|2168|2168.25|2167.75|16
1645528940000|2022-02-22 11:22:20|2168.75|2168.25|2169|2168.5|2169.25|2168.75|2168.62|2168.12|11
1645528950000|2022-02-22 11:22:30|2169.12|2168.62|2168.75|2168.25|2169.25|2168.75|2168.75|2168.25|40
1645528960000|2022-02-22 11:22:40|2168.87|2168.37|2168.25|2167.75|2169|2168.5|2168.25|2167.75|24
1645528970000|2022-02-22 11:22:50|2168.37|2167.87|2168.25|2167.75|2168.87|2168.37|2168.25|2167.75|44
1645528980000|2022-02-22 11:23:00|2168.12|2167.62|2168|2167.5|2168.25|2167.75|2167.75|2167.25|27
1645528990000|2022-02-22 11:23:10|2168.12|2167.62|2167.75|2167.25|2168.12|2167.62|2167.62|2167.12|7
1645529000000|2022-02-22 11:23:20|2167.87|2167.37|2167|2166.5|2167.87|2167.37|2166.87|2166.37|9
1645529010000|2022-02-22 11:23:30|2166.87|2166.37|2166.37|2165.87|2167|2166.5|2166.25|2165.75|22
1645529020000|2022-02-22 11:23:40|2166.5|2166|2166.25|2165.75|2166.87|2166.37|2166.25|2165.75|9
1645529030000|2022-02-22 11:23:50|2166.37|2165.87|2167|2166.5|2167|2166.5|2166.25|2165.75|76
1645529040000|2022-02-22 11:24:00|2166.75|2166.25|2166.75|2166.25|2166.87|2166.37|2166.37|2165.87|21
1645529050000|2022-02-22 11:24:10|2166.87|2166.37|2167.5|2167|2167.5|2167|2166.87|2166.37|25
1645529060000|2022-02-22 11:24:20|2167.62|2167.12|2167.5|2167|2167.75|2167.25|2167.37|2166.87|19
1645529070000|2022-02-22 11:24:30|2167.37|2166.87|2167.25|2166.75|2167.75|2167.25|2167.25|2166.75|22
1645529080000|2022-02-22 11:24:40|2167.12|2166.62|2167|2166.5|2167.12|2166.62|2166.75|2166.25|9
1645529090000|2022-02-22 11:24:50|2166.75|2166.25|2166.5|2166|2167|2166.5|2166.5|2166|25
1645529100000|2022-02-22 11:25:00|2166.37|2165.87|2166.87|2166.37|2167|2166.5|2166.25|2165.75|36
1645529110000|2022-02-22 11:25:10|2167|2166.5|2166.87|2166.37|2167|2166.5|2166.75|2166.25|11
1645529120000|2022-02-22 11:25:20|2167|2166.5|2166.37|2165.87|2167|2166.5|2166.37|2165.87|14
1645529130000|2022-02-22 11:25:30|2166.5|2166|2166.5|2166|2166.62|2166.12|2166.37|2165.87|23
1645529140000|2022-02-22 11:25:40|2166.37|2165.87|2166.62|2166.12|2166.62|2166.12|2166.37|2165.87|5
1645529150000|2022-02-22 11:25:50|2166.5|2166|2166.62|2166.12|2167|2166.5|2166.5|2166|41
1645529160000|2022-02-22 11:26:00|2166.5|2166|2166.87|2166.37|2166.87|2166.37|2166.25|2165.75|17
1645529170000|2022-02-22 11:26:10|2167|2166.5|2167|2166.5|2167.25|2166.75|2167|2166.5|20
1645529180000|2022-02-22 11:26:20|2166.87|2166.37|2167.87|2167.37|2167.87|2167.37|2166.87|2166.37|67
1645529190000|2022-02-22 11:26:30|2168|2167.5|2167.87|2167.37|2168|2167.5|2167.75|2167.25|10
1645529200000|2022-02-22 11:26:40|2167.75|2167.25|2168|2167.5|2168.12|2167.62|2167.5|2167|23
1645529220000|2022-02-22 11:27:00|2168.37|2167.87|2168.25|2167.75|2168.5|2168|2168|2167.5|57
1645529230000|2022-02-22 11:27:10|2168.37|2167.87|2167.75|2167.25|2168.37|2167.87|2167.75|2167.25|32
1645529240000|2022-02-22 11:27:20|2167.62|2167.12|2167.12|2166.62|2168|2167.5|2167|2166.5|60
1645529250000|2022-02-22 11:27:30|2167.25|2166.75|2167.12|2166.62|2167.5|2167|2167|2166.5|20
1645529260000|2022-02-22 11:27:40|2167|2166.5|2166.5|2166|2167.25|2166.75|2166.25|2165.75|69
1645529270000|2022-02-22 11:27:50|2166.62|2166.12|2167|2166.5|2167|2166.5|2166.62|2166.12|24
1645529280000|2022-02-22 11:28:00|2166.87|2166.37|2167.37|2166.87|2167.37|2166.87|2166.87|2166.37|7
1645529290000|2022-02-22 11:28:10|2167.25|2166.75|2167|2166.5|2167.37|2166.87|2166.75|2166.25|11
1645529300000|2022-02-22 11:28:20|2167.12|2166.62|2167.12|2166.62|2167.25|2166.75|2167|2166.5|1
1645529310000|2022-02-22 11:28:30|2167|2166.5|2166.5|2166|2167|2166.5|2166|2165.5|68
1645529320000|2022-02-22 11:28:40|2166.37|2165.87|2167.25|2166.75|2167.37|2166.87|2166.37|2165.87|11
1645529330000|2022-02-22 11:28:50|2167.37|2166.87|2166.75|2166.25|2167.5|2167|2166.75|2166.25|15
1645529340000|2022-02-22 11:29:00|2166.87|2166.37|2166.62|2166.12|2167|2166.5|2166.37|2165.87|26
1645529350000|2022-02-22 11:29:10|2166.5|2166|2166.75|2166.25|2166.75|2166.25|2166.5|2166|6
1645529360000|2022-02-22 11:29:20|2166.87|2166.37|2167|2166.5|2167.12|2166.62|2166.75|2166.25|6
1645529370000|2022-02-22 11:29:30|2166.87|2166.37|2166.75|2166.25|2167|2166.5|2166.5|2166|17
1645529380000|2022-02-22 11:29:40|2166.62|2166.12|2166.25|2165.75|2166.62|2166.12|2166.25|2165.75|16
1645529390000|2022-02-22 11:29:50|2166.37|2165.87|2166.37|2165.87|2166.5|2166|2166.25|2165.75|10
1645529400000|2022-02-22 11:30:00|2166.5|2166|2166.5|2166|2166.62|2166.12|2166.25|2165.75|43
1645529410000|2022-02-22 11:30:10|2166.37|2165.87|2166.5|2166|2166.87|2166.37|2166.37|2165.87|8
1645529420000|2022-02-22 11:30:20|2166.37|2165.87|2166.5|2166|2166.5|2166|2166.25|2165.75|4
1645529430000|2022-02-22 11:30:30|2166.62|2166.12|2166.75|2166.25|2166.75|2166.25|2166.62|2166.12|3
1645529440000|2022-02-22 11:30:40|2166.5|2166|2166.25|2165.75|2166.62|2166.12|2166.25|2165.75|86
1645529450000|2022-02-22 11:30:50|2166.12|2165.62|2166.25|2165.75|2166.25|2165.75|2166.12|2165.62|62
1645529460000|2022-02-22 11:31:00|2166.37|2165.87|2166.25|2165.75|2166.5|2166|2166.25|2165.75|67
1645529470000|2022-02-22 11:31:10|2166.87|2166.37|2166.75|2166.25|2167|2166.5|2166.62|2166.12|63
1645529480000|2022-02-22 11:31:20|2166.5|2166|2166.25|2165.75|2166.87|2166.37|2166.12|2165.62|86
1645529490000|2022-02-22 11:31:30|2166.37|2165.87|2165.75|2165.25|2166.37|2165.87|2165.75|2165.25|105
1645529500000|2022-02-22 11:31:40|2165.87|2165.37|2165.62|2165.12|2165.87|2165.37|2165.62|2165.12|13
1645529510000|2022-02-22 11:31:50|2165.5|2165|2165.5|2165|2165.62|2165.12|2165.37|2164.87|40
1645529520000|2022-02-22 11:32:00|2165.75|2165.25|2165.87|2165.37|2166.12|2165.62|2165.75|2165.25|31
1645529530000|2022-02-22 11:32:10|2166|2165.5|2165.87|2165.37|2166.12|2165.62|2165.87|2165.37|2
1645529540000|2022-02-22 11:32:20|2166|2165.5|2165.62|2165.12|2166|2165.5|2165.62|2165.12|6
1645529550000|2022-02-22 11:32:30|2165.75|2165.25|2164.87|2164.37|2165.75|2165.25|2164.87|2164.37|31
1645529560000|2022-02-22 11:32:40|2164.62|2164.12|2163.75|2163.25|2164.62|2164.12|2163.75|2163.25|79
1645529570000|2022-02-22 11:32:50|2163.62|2163.12|2163.75|2163.25|2164|2163.5|2163.62|2163.12|50
1645529580000|2022-02-22 11:33:00|2163.5|2163|2163.25|2162.75|2163.75|2163.25|2163.25|2162.75|40
1645529590000|2022-02-22 11:33:10|2163|2162.5|2162.87|2162.37|2163.12|2162.62|2162.75|2162.25|21
1645529600000|2022-02-22 11:33:20|2162.75|2162.25|2161.87|2161.37|2162.75|2162.25|2161.87|2161.37|46
1645529610000|2022-02-22 11:33:30|2161.75|2161.25|2162|2161.5|2162|2161.5|2161.75|2161.25|64
1645529620000|2022-02-22 11:33:40|2162.12|2161.62|2161.87|2161.37|2162.5|2162|2161.87|2161.37|41
1645529630000|2022-02-22 11:33:50|2162|2161.5|2161.62|2161.12|2162|2161.5|2161.5|2161|15
1645529640000|2022-02-22 11:34:00|2161.5|2161|2161.37|2160.87|2161.5|2161|2161.12|2160.62|7
1645529650000|2022-02-22 11:34:10|2161.25|2160.75|2161|2160.5|2161.37|2160.87|2161|2160.5|18
1645529660000|2022-02-22 11:34:20|2160.87|2160.37|2161|2160.5|2161.25|2160.75|2160.75|2160.25|38
1645529670000|2022-02-22 11:34:30|2160.75|2160.25|2161.5|2161|2161.62|2161.12|2160.75|2160.25|29
1645529680000|2022-02-22 11:34:40|2161.62|2161.12|2161.62|2161.12|2161.75|2161.25|2161.5|2161|24
1645529690000|2022-02-22 11:34:50|2161.75|2161.25|2161.87|2161.37|2161.87|2161.37|2161.5|2161|9
1645529700000|2022-02-22 11:35:00|2162|2161.5|2163|2162.5|2163|2162.5|2161.87|2161.37|48
1645529710000|2022-02-22 11:35:10|2162.87|2162.37|2162.87|2162.37|2163|2162.5|2162.62|2162.12|30
1645529720000|2022-02-22 11:35:20|2162.75|2162.25|2162.25|2161.75|2162.75|2162.25|2162|2161.5|8
1645529730000|2022-02-22 11:35:30|2162|2161.5|2161.62|2161.12|2162|2161.5|2161.5|2161|19
1645529740000|2022-02-22 11:35:40|2161.5|2161|2161.62|2161.12|2161.75|2161.25|2161.5|2161|20
1645529750000|2022-02-22 11:35:50|2161.5|2161|2161.12|2160.62|2161.5|2161|2161.12|2160.62|6
1645529760000|2022-02-22 11:36:00|2161|2160.5|2161.12|2160.62|2161.25|2160.75|2160.75|2160.25|15
1645529770000|2022-02-22 11:36:10|2161.25|2160.75|2161.25|2160.75|2161.25|2160.75|2161|2160.5|4
1645529780000|2022-02-22 11:36:20|2161.5|2161|2161.25|2160.75|2161.5|2161|2161|2160.5|27
1645529790000|2022-02-22 11:36:30|2161.37|2160.87|2162.25|2161.75|2162.5|2162|2161.25|2160.75|30
1645529800000|2022-02-22 11:36:40|2162.37|2161.87|2162.25|2161.75|2162.37|2161.87|2162|2161.5|19
1645529810000|2022-02-22 11:36:50|2162.12|2161.62|2161.5|2161|2162.5|2162|2161.25|2160.75|28
1645529820000|2022-02-22 11:37:00|2161.62|2161.12|2162.12|2161.62|2162.12|2161.62|2161.62|2161.12|13
1645529830000|2022-02-22 11:37:10|2162|2161.5|2161.5|2161|2162|2161.5|2161.5|2161|3
1645529840000|2022-02-22 11:37:20|2161.62|2161.12|2162|2161.5|2162|2161.5|2161.5|2161|4
1645529850000|2022-02-22 11:37:30|2162.12|2161.62|2163.25|2162.75|2163.37|2162.87|2162.12|2161.62|50
1645529860000|2022-02-22 11:37:40|2163.37|2162.87|2163|2162.5|2163.5|2163|2163|2162.5|31
1645529870000|2022-02-22 11:37:50|2163.12|2162.62|2162.5|2162|2163.25|2162.75|2162.37|2161.87|17
1645529880000|2022-02-22 11:38:00|2162.75|2162.25|2162.75|2162.25|2162.87|2162.37|2162.5|2162|24
1645529890000|2022-02-22 11:38:10|2163|2162.5|2163.37|2162.87|2163.5|2163|2163|2162.5|24
1645529900000|2022-02-22 11:38:20|2163.5|2163|2163.62|2163.12|2163.62|2163.12|2163.25|2162.75|10
1645529910000|2022-02-22 11:38:30|2163.5|2163|2162.37|2161.87|2163.5|2163|2162.25|2161.75|7
1645529920000|2022-02-22 11:38:40|2162.5|2162|2162.37|2161.87|2162.62|2162.12|2162.25|2161.75|17
1645529930000|2022-02-22 11:38:50|2162.5|2162|2162.37|2161.87|2162.62|2162.12|2162.37|2161.87|4
1645529940000|2022-02-22 11:39:00|2162.25|2161.75|2162.62|2162.12|2162.75|2162.25|2162.25|2161.75|7
1645529950000|2022-02-22 11:39:10|2162.5|2162|2162.5|2162|2162.75|2162.25|2162.5|2162|0
1645529960000|2022-02-22 11:39:20|2162.62|2162.12|2162|2161.5|2162.62|2162.12|2162|2161.5|3
1645529970000|2022-02-22 11:39:30|2161.87|2161.37|2162.12|2161.62|2162.37|2161.87|2161.87|2161.37|8
1645529980000|2022-02-22 11:39:40|2162.25|2161.75|2162.12|2161.62|2162.25|2161.75|2162.12|2161.62|7
1645529990000|2022-02-22 11:39:50|2162|2161.5|2162|2161.5|2162.12|2161.62|2161.75|2161.25|11
1645530000000|2022-02-22 11:40:00|2162.12|2161.62|2163.12|2162.62|2163.12|2162.62|2162.12|2161.62|33
1645530010000|2022-02-22 11:40:10|2163|2162.5|2162.62|2162.12|2163.5|2163|2162.62|2162.12|34
1645530020000|2022-02-22 11:40:20|2162.5|2162|2162|2161.5|2162.5|2162|2162|2161.5|8
1645530030000|2022-02-22 11:40:30|2162.12|2161.62|2162|2161.5|2162.12|2161.62|2161.75|2161.25|21
1645530040000|2022-02-22 11:40:40|2161.87|2161.37|2162.12|2161.62|2162.12|2161.62|2161.75|2161.25|3
1645530050000|2022-02-22 11:40:50|2162|2161.5|2162|2161.5|2162.12|2161.62|2162|2161.5|3
1645530060000|2022-02-22 11:41:00|2162.12|2161.62|2162.37|2161.87|2162.62|2162.12|2162.12|2161.62|11
1645530070000|2022-02-22 11:41:10|2162.25|2161.75|2162.12|2161.62|2162.25|2161.75|2162|2161.5|5
1645530080000|2022-02-22 11:41:20|2162.25|2161.75|2162.25|2161.75|2162.25|2161.75|2162|2161.5|29
1645530090000|2022-02-22 11:41:30|2162.37|2161.87|2162.12|2161.62|2162.5|2162|2162|2161.5|29
1645530100000|2022-02-22 11:41:40|2162|2161.5|2164.37|2163.87|2164.37|2163.87|2162|2161.5|113
1645530110000|2022-02-22 11:41:50|2164.25|2163.75|2162.87|2162.37|2164.37|2163.87|2162.87|2162.37|42
1645530120000|2022-02-22 11:42:00|2163|2162.5|2163.62|2163.12|2163.75|2163.25|2162.87|2162.37|29
1645530130000|2022-02-22 11:42:10|2163.5|2163|2162.75|2162.25|2163.5|2163|2162.5|2162|20
1645530140000|2022-02-22 11:42:20|2162.62|2162.12|2163.37|2162.87|2163.87|2163.37|2162.62|2162.12|101
1645530150000|2022-02-22 11:42:30|2163.5|2163|2163.12|2162.62|2163.75|2163.25|2162.62|2162.12|106
1645530160000|2022-02-22 11:42:40|2163.25|2162.75|2163.62|2163.12|2163.75|2163.25|2163.25|2162.75|20
1645530170000|2022-02-22 11:42:50|2163.5|2163|2163.37|2162.87|2163.5|2163|2163.12|2162.62|4
1645530180000|2022-02-22 11:43:00|2163.25|2162.75|2163.37|2162.87|2163.75|2163.25|2163.25|2162.75|35
1645530190000|2022-02-22 11:43:10|2163.5|2163|2163.37|2162.87|2163.5|2163|2163.25|2162.75|0
1645530200000|2022-02-22 11:43:20|2163.25|2162.75|2163|2162.5|2163.25|2162.75|2162.87|2162.37|6
1645530210000|2022-02-22 11:43:30|2162.87|2162.37|2163.25|2162.75|2163.25|2162.75|2162.87|2162.37|7
1645530220000|2022-02-22 11:43:40|2163.12|2162.62|2162.75|2162.25|2163.12|2162.62|2162.62|2162.12|13
1645530230000|2022-02-22 11:43:50|2163|2162.5|2163.25|2162.75|2163.25|2162.75|2162.87|2162.37|10
1645530240000|2022-02-22 11:44:00|2163.12|2162.62|2162.25|2161.75|2163.12|2162.62|2162|2161.5|42
1645530250000|2022-02-22 11:44:10|2162.37|2161.87|2162.25|2161.75|2162.37|2161.87|2162|2161.5|10
1645530260000|2022-02-22 11:44:20|2162.12|2161.62|2162.25|2161.75|2162.5|2162|2162.12|2161.62|24
1645530270000|2022-02-22 11:44:30|2162.37|2161.87|2162.37|2161.87|2162.5|2162|2162|2161.5|14
1645530280000|2022-02-22 11:44:40|2162.5|2162|2163|2162.5|2163|2162.5|2162.25|2161.75|18
1645530290000|2022-02-22 11:44:50|2162.87|2162.37|2162.62|2162.12|2162.87|2162.37|2162.37|2161.87|5
1645530300000|2022-02-22 11:45:00|2162.5|2162|2163.62|2163.12|2163.62|2163.12|2162.5|2162|17
1645530310000|2022-02-22 11:45:10|2163.5|2163|2163.37|2162.87|2163.5|2163|2163.25|2162.75|13
1645530320000|2022-02-22 11:45:20|2163.25|2162.75|2163.25|2162.75|2163.5|2163|2163|2162.5|8
1645530330000|2022-02-22 11:45:30|2163.12|2162.62|2163.37|2162.87|2163.75|2163.25|2163.12|2162.62|27
1645530340000|2022-02-22 11:45:40|2163.5|2163|2163.5|2163|2163.62|2163.12|2163.12|2162.62|70
1645530350000|2022-02-22 11:45:50|2163.62|2163.12|2163.5|2163|2163.62|2163.12|2163.37|2162.87|42
1645530360000|2022-02-22 11:46:00|2163.75|2163.25|2164.25|2163.75|2164.25|2163.75|2163.75|2163.25|43
1645530370000|2022-02-22 11:46:10|2164.12|2163.62|2164|2163.5|2164.25|2163.75|2164|2163.5|10
1645530380000|2022-02-22 11:46:20|2164.12|2163.62|2164.5|2164|2164.5|2164|2164.12|2163.62|11
1645530390000|2022-02-22 11:46:30|2164.37|2163.87|2164.37|2163.87|2164.5|2164|2164.12|2163.62|31
1645530400000|2022-02-22 11:46:40|2164.5|2164|2164.12|2163.62|2164.5|2164|2164|2163.5|7
1645530410000|2022-02-22 11:46:50|2164.25|2163.75|2164.25|2163.75|2164.25|2163.75|2164.12|2163.62|5
1645530420000|2022-02-22 11:47:00|2164.5|2164|2163.75|2163.25|2164.5|2164|2163.75|2163.25|14
1645530430000|2022-02-22 11:47:10|2163.62|2163.12|2163.25|2162.75|2163.87|2163.37|2163.25|2162.75|17
1645530440000|2022-02-22 11:47:20|2163.37|2162.87|2163.37|2162.87|2163.37|2162.87|2163.25|2162.75|2
1645530450000|2022-02-22 11:47:30|2163.5|2163|2163.25|2162.75|2163.75|2163.25|2163.25|2162.75|2
1645530460000|2022-02-22 11:47:40|2163.37|2162.87|2163.37|2162.87|2163.5|2163|2163.25|2162.75|3
1645530470000|2022-02-22 11:47:50|2163.5|2163|2163.62|2163.12|2163.75|2163.25|2163.5|2163|15
1645530480000|2022-02-22 11:48:00|2163.5|2163|2163.37|2162.87|2164|2163.5|2163.37|2162.87|12
1645530490000|2022-02-22 11:48:10|2163.5|2163|2163.62|2163.12|2163.62|2163.12|2163.25|2162.75|4
1645530500000|2022-02-22 11:48:20|2163.5|2163|2163|2162.5|2163.5|2163|2163|2162.5|1
1645530510000|2022-02-22 11:48:30|2162.75|2162.25|2162.62|2162.12|2162.75|2162.25|2162.5|2162|17
1645530520000|2022-02-22 11:48:40|2162.5|2162|2162.62|2162.12|2162.62|2162.12|2162.5|2162|1
1645530540000|2022-02-22 11:49:00|2162.5|2162|2162.5|2162|2163|2162.5|2162.37|2161.87|14
1645530550000|2022-02-22 11:49:10|2162.62|2162.12|2163|2162.5|2163.12|2162.62|2162.62|2162.12|14
1645530560000|2022-02-22 11:49:20|2162.87|2162.37|2162.87|2162.37|2162.87|2162.37|2162.75|2162.25|0
1645530570000|2022-02-22 11:49:30|2162.75|2162.25|2162.87|2162.37|2163|2162.5|2162.75|2162.25|7
1645530580000|2022-02-22 11:49:40|2163.37|2162.87|2163.25|2162.75|2163.5|2163|2163.25|2162.75|39
1645530590000|2022-02-22 11:49:50|2163.12|2162.62|2163.25|2162.75|2163.25|2162.75|2163|2162.5|3
1645530600000|2022-02-22 11:50:00|2163.12|2162.62|2162.5|2162|2163.12|2162.62|2162.37|2161.87|21
1645530610000|2022-02-22 11:50:10|2162.37|2161.87|2162.37|2161.87|2162.5|2162|2162.37|2161.87|5
1645530620000|2022-02-22 11:50:20|2162.25|2161.75|2162.75|2162.25|2162.87|2162.37|2162|2161.5|69
1645530630000|2022-02-22 11:50:30|2162.5|2162|2162.37|2161.87|2162.5|2162|2162.25|2161.75|3
1645530640000|2022-02-22 11:50:40|2162.5|2162|2162.5|2162|2162.75|2162.25|2162.37|2161.87|3
1645530650000|2022-02-22 11:50:50|2162.62|2162.12|2162.62|2162.12|2162.62|2162.12|2162.37|2161.87|1
1645530660000|2022-02-22 11:51:00|2162.5|2162|2162.75|2162.25|2162.87|2162.37|2162.5|2162|21
1645530670000|2022-02-22 11:51:10|2162.87|2162.37|2163|2162.5|2163.25|2162.75|2162.87|2162.37|4
1645530680000|2022-02-22 11:51:20|2162.87|2162.37|2163.25|2162.75|2163.25|2162.75|2162.87|2162.37|14
1645530690000|2022-02-22 11:51:30|2163.12|2162.62|2163|2162.5|2163.12|2162.62|2163|2162.5|3
1645530700000|2022-02-22 11:51:40|2162.75|2162.25|2163.12|2162.62|2163.25|2162.75|2162.75|2162.25|16
1645530710000|2022-02-22 11:51:50|2163.25|2162.75|2164.25|2163.75|2164.37|2163.87|2163.25|2162.75|35
1645530720000|2022-02-22 11:52:00|2164.12|2163.62|2164|2163.5|2164.25|2163.75|2163.87|2163.37|39
1645530730000|2022-02-22 11:52:10|2164.25|2163.75|2164.5|2164|2164.5|2164|2164|2163.5|17
1645530740000|2022-02-22 11:52:20|2164.75|2164.25|2164.87|2164.37|2164.87|2164.37|2164.5|2164|58
1645530750000|2022-02-22 11:52:30|2164.75|2164.25|2164.37|2163.87|2164.75|2164.25|2164.25|2163.75|36
1645530760000|2022-02-22 11:52:40|2164.25|2163.75|2164.12|2163.62|2164.25|2163.75|2164|2163.5|7
1645530770000|2022-02-22 11:52:50|2164|2163.5|2164.87|2164.37|2164.87|2164.37|2164|2163.5|26
1645530780000|2022-02-22 11:53:00|2164.75|2164.25|2164.62|2164.12|2165.25|2164.75|2164.5|2164|75
1645530790000|2022-02-22 11:53:10|2164.5|2164|2164.5|2164|2164.62|2164.12|2164.37|2163.87|5
1645530800000|2022-02-22 11:53:20|2164.62|2164.12|2164.62|2164.12|2164.87|2164.37|2164.62|2164.12|16
1645530810000|2022-02-22 11:53:30|2164.5|2164|2164.37|2163.87|2164.62|2164.12|2164.25|2163.75|10
1645530820000|2022-02-22 11:53:40|2164.25|2163.75|2164|2163.5|2164.5|2164|2164|2163.5|4
1645530830000|2022-02-22 11:53:50|2164.12|2163.62|2164.12|2163.62|2164.12|2163.62|2163.87|2163.37|1
1645530840000|2022-02-22 11:54:00|2164|2163.5|2163.75|2163.25|2164.12|2163.62|2163.75|2163.25|6
1645530850000|2022-02-22 11:54:10|2163.87|2163.37|2164.25|2163.75|2164.37|2163.87|2163.87|2163.37|28
1645530860000|2022-02-22 11:54:20|2164.12|2163.62|2164|2163.5|2164.25|2163.75|2164|2163.5|23
1645530870000|2022-02-22 11:54:30|2163.87|2163.37|2163.87|2163.37|2164|2163.5|2163.75|2163.25|4
1645530880000|2022-02-22 11:54:40|2163.75|2163.25|2164|2163.5|2164|2163.5|2163.75|2163.25|2
1645530890000|2022-02-22 11:54:50|2164.25|2163.75|2164.25|2163.75|2164.25|2163.75|2164.25|2163.75|4
1645530900000|2022-02-22 11:55:00|2164.37|2163.87|2164.87|2164.37|2165|2164.5|2164.25|2163.75|18
1645530910000|2022-02-22 11:55:10|2164.75|2164.25|2164.5|2164|2164.75|2164.25|2164.5|2164|16
1645530920000|2022-02-22 11:55:20|2164.37|2163.87|2163.62|2163.12|2164.5|2164|2163.5|2163|19
1645530930000|2022-02-22 11:55:30|2163.75|2163.25|2164|2163.5|2164|2163.5|2163.62|2163.12|9
1645530940000|2022-02-22 11:55:40|2163.87|2163.37|2163.75|2163.25|2164.12|2163.62|2163.75|2163.25|6
1645530950000|2022-02-22 11:55:50|2163.87|2163.37|2163.87|2163.37|2163.87|2163.37|2163.75|2163.25|7
1645530960000|2022-02-22 11:56:00|2163.5|2163|2163.5|2163|2164|2163.5|2163.5|2163|44
1645530970000|2022-02-22 11:56:10|2163.37|2162.87|2163.62|2163.12|2163.75|2163.25|2163.37|2162.87|15
1645530980000|2022-02-22 11:56:20|2163.5|2163|2163.62|2163.12|2163.75|2163.25|2163.5|2163|10
1645530990000|2022-02-22 11:56:30|2163.75|2163.25|2163.87|2163.37|2163.87|2163.37|2163.75|2163.25|2
1645531000000|2022-02-22 11:56:40|2163.75|2163.25|2163.75|2163.25|2163.75|2163.25|2163.62|2163.12|2
1645531010000|2022-02-22 11:56:50|2163.62|2163.12|2163.75|2163.25|2163.75|2163.25|2163.5|2163|19
1645531020000|2022-02-22 11:57:00|2163.87|2163.37|2163.62|2163.12|2163.87|2163.37|2163.62|2163.12|22
1645531030000|2022-02-22 11:57:10|2163.75|2163.25|2164.12|2163.62|2164.25|2163.75|2163.62|2163.12|16
1645531040000|2022-02-22 11:57:20|2164.25|2163.75|2163.87|2163.37|2164.37|2163.87|2163.75|2163.25|16
1645531050000|2022-02-22 11:57:30|2163.75|2163.25|2164.12|2163.62|2164.12|2163.62|2163.75|2163.25|7
1645531060000|2022-02-22 11:57:40|2164.25|2163.75|2164.12|2163.62|2164.25|2163.75|2164|2163.5|14
1645531070000|2022-02-22 11:57:50|2164|2163.5|2164.25|2163.75|2164.37|2163.87|2163.87|2163.37|26
1645531080000|2022-02-22 11:58:00|2164.37|2163.87|2164.25|2163.75|2164.37|2163.87|2164|2163.5|14
1645531090000|2022-02-22 11:58:10|2164.37|2163.87|2163.87|2163.37|2164.37|2163.87|2163.87|2163.37|22
1645531100000|2022-02-22 11:58:20|2164|2163.5|2163.87|2163.37|2164|2163.5|2163.75|2163.25|69
1645531110000|2022-02-22 11:58:30|2164|2163.5|2163.75|2163.25|2164.12|2163.62|2163.75|2163.25|13
1645531120000|2022-02-22 11:58:40|2163.87|2163.37|2163.75|2163.25|2163.87|2163.37|2163.75|2163.25|66
1645531130000|2022-02-22 11:58:50|2163.87|2163.37|2164.5|2164|2164.5|2164|2163.87|2163.37|53
1645531140000|2022-02-22 11:59:00|2164.75|2164.25|2164.25|2163.75|2164.87|2164.37|2164.25|2163.75|216
1645531150000|2022-02-22 11:59:10|2164.37|2163.87|2165|2164.5|2165.12|2164.62|2164.37|2163.87|45
1645531160000|2022-02-22 11:59:20|2164.87|2164.37|2164.87|2164.37|2165|2164.5|2164.75|2164.25|15
1645531170000|2022-02-22 11:59:30|2164.5|2164|2164.25|2163.75|2164.5|2164|2164.12|2163.62|61
1645531180000|2022-02-22 11:59:40|2164.12|2163.62|2164|2163.5|2164.12|2163.62|2163.87|2163.37|13
1645531190000|2022-02-22 11:59:50|2163.87|2163.37|2163.75|2163.25|2163.87|2163.37|2163.75|2163.25|2
1645531200000|2022-02-22 12:00:00|2163.5|2163|2162.25|2161.75|2163.5|2163|2161.75|2161.25|87
1645531210000|2022-02-22 12:00:10|2162.12|2161.62|2162|2161.5|2162.5|2162|2162|2161.5|19
1645531220000|2022-02-22 12:00:20|2162.12|2161.62|2162.12|2161.62|2162.25|2161.75|2162|2161.5|10
1645531230000|2022-02-22 12:00:30|2162|2161.5|2161.5|2161|2162|2161.5|2161.25|2160.75|16
1645531240000|2022-02-22 12:00:40|2161.37|2160.87|2161.75|2161.25|2161.75|2161.25|2161.37|2160.87|6
1645531250000|2022-02-22 12:00:50|2161.87|2161.37|2161.87|2161.37|2162|2161.5|2161.75|2161.25|9
1645531260000|2022-02-22 12:01:00|2162|2161.5|2162.75|2162.25|2162.87|2162.37|2161.5|2161|81
1645531270000|2022-02-22 12:01:10|2162.87|2162.37|2162.75|2162.25|2163.12|2162.62|2162.5|2162|35
1645531280000|2022-02-22 12:01:20|2162.62|2162.12|2162.25|2161.75|2162.62|2162.12|2162.25|2161.75|21
1645531290000|2022-02-22 12:01:30|2162.5|2162|2162.87|2162.37|2162.87|2162.37|2162.37|2161.87|34
1645531300000|2022-02-22 12:01:40|2162.75|2162.25|2162.87|2162.37|2162.87|2162.37|2162.62|2162.12|25
1645531310000|2022-02-22 12:01:50|2162.75|2162.25|2162.62|2162.12|2163|2162.5|2162.62|2162.12|11
1645531320000|2022-02-22 12:02:00|2162.75|2162.25|2162.5|2162|2162.75|2162.25|2162.37|2161.87|17
1645531330000|2022-02-22 12:02:10|2162.37|2161.87|2161.5|2161|2162.5|2162|2161.5|2161|129
1645531340000|2022-02-22 12:02:20|2161.37|2160.87|2161.37|2160.87|2161.5|2161|2161.25|2160.75|18
1645531350000|2022-02-22 12:02:30|2161.25|2160.75|2161.12|2160.62|2161.37|2160.87|2161|2160.5|24
1645531360000|2022-02-22 12:02:40|2161.25|2160.75|2161.5|2161|2161.5|2161|2161.25|2160.75|11
1645531370000|2022-02-22 12:02:50|2161.62|2161.12|2161.5|2161|2161.75|2161.25|2161.5|2161|23
1645531380000|2022-02-22 12:03:00|2162|2161.5|2161.87|2161.37|2162.37|2161.87|2161.75|2161.25|45
1645531390000|2022-02-22 12:03:10|2161.75|2161.25|2162.62|2162.12|2162.75|2162.25|2161.75|2161.25|14
1645531400000|2022-02-22 12:03:20|2162.5|2162|2162.62|2162.12|2162.62|2162.12|2162.37|2161.87|17
1645531410000|2022-02-22 12:03:30|2162.75|2162.25|2162.75|2162.25|2163|2162.5|2162.75|2162.25|21
1645531420000|2022-02-22 12:03:40|2162.87|2162.37|2162.62|2162.12|2163|2162.5|2162.5|2162|5
1645531430000|2022-02-22 12:03:50|2162.5|2162|2162.25|2161.75|2162.75|2162.25|2162.12|2161.62|14
1645531440000|2022-02-22 12:04:00|2162.37|2161.87|2162.62|2162.12|2162.62|2162.12|2162.25|2161.75|26
1645531450000|2022-02-22 12:04:10|2162.75|2162.25|2162.37|2161.87|2162.75|2162.25|2162.12|2161.62|12
1645531460000|2022-02-22 12:04:20|2162.25|2161.75|2162.25|2161.75|2162.5|2162|2162.25|2161.75|49
1645531470000|2022-02-22 12:04:30|2162.5|2162|2162.12|2161.62|2162.5|2162|2162|2161.5|44
1645531480000|2022-02-22 12:04:40|2162.25|2161.75|2162.5|2162|2162.5|2162|2162|2161.5|247
1645531490000|2022-02-22 12:04:50|2162.75|2162.25|2162.5|2162|2162.75|2162.25|2162.5|2162|22
1645531500000|2022-02-22 12:05:00|2162.25|2161.75|2162.25|2161.75|2162.5|2162|2162.12|2161.62|31
1645531510000|2022-02-22 12:05:10|2162.12|2161.62|2162.5|2162|2162.5|2162|2162.12|2161.62|39
1645531520000|2022-02-22 12:05:20|2162.62|2162.12|2162.75|2162.25|2163|2162.5|2162.5|2162|14
1645531530000|2022-02-22 12:05:30|2162.87|2162.37|2162.25|2161.75|2162.87|2162.37|2162.25|2161.75|22
1645531540000|2022-02-22 12:05:40|2162.12|2161.62|2162|2161.5|2162.25|2161.75|2161.75|2161.25|43
1645531550000|2022-02-22 12:05:50|2161.75|2161.25|2162.25|2161.75|2162.25|2161.75|2161.75|2161.25|20
1645531560000|2022-02-22 12:06:00|2162.12|2161.62|2162.75|2162.25|2162.75|2162.25|2162.12|2161.62|32
1645531570000|2022-02-22 12:06:10|2162.87|2162.37|2163|2162.5|2163.12|2162.62|2162.75|2162.25|11
1645531580000|2022-02-22 12:06:20|2163.12|2162.62|2163.12|2162.62|2163.25|2162.75|2163|2162.5|5
1645531590000|2022-02-22 12:06:30|2163|2162.5|2163.12|2162.62|2163.37|2162.87|2163|2162.5|26
1645531600000|2022-02-22 12:06:40|2163.25|2162.75|2163.5|2163|2163.5|2163|2163.25|2162.75|28
1645531610000|2022-02-22 12:06:50|2163.62|2163.12|2163.75|2163.25|2163.75|2163.25|2163.5|2163|62
1645531620000|2022-02-22 12:07:00|2163.62|2163.12|2163.75|2163.25|2163.75|2163.25|2163.5|2163|10
1645531630000|2022-02-22 12:07:10|2163.87|2163.37|2163.5|2163|2163.87|2163.37|2163.5|2163|7
1645531640000|2022-02-22 12:07:20|2163.62|2163.12|2163.37|2162.87|2163.75|2163.25|2163.25|2162.75|14
1645531650000|2022-02-22 12:07:30|2163.25|2162.75|2163.25|2162.75|2163.37|2162.87|2163|2162.5|26
1645531660000|2022-02-22 12:07:40|2163.37|2162.87|2163.5|2163|2163.5|2163|2163.25|2162.75|4
1645531670000|2022-02-22 12:07:50|2163.62|2163.12|2164|2163.5|2164|2163.5|2163.62|2163.12|18
1645531680000|2022-02-22 12:08:00|2163.75|2163.25|2163.62|2163.12|2163.75|2163.25|2163.62|2163.12|14
1645531690000|2022-02-22 12:08:10|2163.5|2163|2163.25|2162.75|2163.75|2163.25|2163.25|2162.75|13
1645531700000|2022-02-22 12:08:20|2163.37|2162.87|2163.25|2162.75|2163.5|2163|2163.25|2162.75|12
1645531710000|2022-02-22 12:08:30|2163.37|2162.87|2163.75|2163.25|2163.75|2163.25|2163.37|2162.87|35
1645531720000|2022-02-22 12:08:40|2163.87|2163.37|2163.62|2163.12|2164|2163.5|2163.62|2163.12|10
1645531730000|2022-02-22 12:08:50|2163.5|2163|2163.5|2163|2163.5|2163|2163.37|2162.87|11
1645531740000|2022-02-22 12:09:00|2163.62|2163.12|2163.87|2163.37|2163.87|2163.37|2163.62|2163.12|17
1645531750000|2022-02-22 12:09:10|2164|2163.5|2163.87|2163.37|2164|2163.5|2163.75|2163.25|7
1645531760000|2022-02-22 12:09:20|2163.75|2163.25|2163.75|2163.25|2163.87|2163.37|2163.62|2163.12|12
1645531770000|2022-02-22 12:09:30|2163.87|2163.37|2163.62|2163.12|2164|2163.5|2163.5|2163|21
1645531780000|2022-02-22 12:09:40|2163.5|2163|2163.5|2163|2163.5|2163|2163.5|2163|5
1645531790000|2022-02-22 12:09:50|2163.62|2163.12|2163.75|2163.25|2163.87|2163.37|2163.62|2163.12|44
1645531800000|2022-02-22 12:10:00|2163.87|2163.37|2163.75|2163.25|2163.87|2163.37|2163.5|2163|25
1645531810000|2022-02-22 12:10:10|2163.87|2163.37|2163.87|2163.37|2164|2163.5|2163.87|2163.37|10
1645531820000|2022-02-22 12:10:20|2164|2163.5|2164|2163.5|2164.12|2163.62|2164|2163.5|2
1645531830000|2022-02-22 12:10:30|2163.75|2163.25|2163.62|2163.12|2163.75|2163.25|2163.5|2163|19
1645531840000|2022-02-22 12:10:40|2163.75|2163.25|2163.75|2163.25|2163.87|2163.37|2163.62|2163.12|6
1645531850000|2022-02-22 12:10:50|2163.62|2163.12|2163.5|2163|2163.75|2163.25|2163.5|2163|13
1645531860000|2022-02-22 12:11:00|2163.62|2163.12|2163.75|2163.25|2164|2163.5|2163.5|2163|37
1645531870000|2022-02-22 12:11:10|2163.62|2163.12|2163.62|2163.12|2163.62|2163.12|2163.62|2163.12|1
1645531880000|2022-02-22 12:11:20|2163.5|2163|2163.5|2163|2163.62|2163.12|2163.12|2162.62|11
1645531890000|2022-02-22 12:11:30|2163.62|2163.12|2163.75|2163.25|2164|2163.5|2163.62|2163.12|15
1645531900000|2022-02-22 12:11:40|2163.87|2163.37|2164.25|2163.75|2164.37|2163.87|2163.87|2163.37|19
1645531910000|2022-02-22 12:11:50|2164.12|2163.62|2164.5|2164|2164.75|2164.25|2164.12|2163.62|34
1645531920000|2022-02-22 12:12:00|2164.37|2163.87|2164.5|2164|2164.5|2164|2164.37|2163.87|9
1645531930000|2022-02-22 12:12:10|2164.75|2164.25|2165.5|2165|2165.5|2165|2164.62|2164.12|45
1645531940000|2022-02-22 12:12:20|2165.37|2164.87|2165.87|2165.37|2165.87|2165.37|2165.25|2164.75|67
1645531950000|2022-02-22 12:12:30|2165.75|2165.25|2165.62|2165.12|2165.87|2165.37|2165.5|2165|73
1645531960000|2022-02-22 12:12:40|2165.5|2165|2166.12|2165.62|2166.12|2165.62|2165.37|2164.87|11
1645531970000|2022-02-22 12:12:50|2166.25|2165.75|2166.12|2165.62|2166.5|2166|2166|2165.5|17
1645531980000|2022-02-22 12:13:00|2166|2165.5|2166.25|2165.75|2166.25|2165.75|2165.75|2165.25|20
1645531990000|2022-02-22 12:13:10|2166.12|2165.62|2166.12|2165.62|2166.25|2165.75|2166|2165.5|26
1645532000000|2022-02-22 12:13:20|2166|2165.5|2166|2165.5|2166.12|2165.62|2165.87|2165.37|36
1645532010000|2022-02-22 12:13:30|2166.12|2165.62|2166.5|2166|2166.75|2166.25|2166.12|2165.62|27
1645532020000|2022-02-22 12:13:40|2166.37|2165.87|2166.5|2166|2166.5|2166|2166.25|2165.75|16
1645532030000|2022-02-22 12:13:50|2166.75|2166.25|2166.75|2166.25|2166.75|2166.25|2166.62|2166.12|17
1645532040000|2022-02-22 12:14:00|2166.87|2166.37|2166.75|2166.25|2167|2166.5|2166.62|2166.12|14
1645532050000|2022-02-22 12:14:10|2166.5|2166|2166.37|2165.87|2166.5|2166|2166|2165.5|41
1645532060000|2022-02-22 12:14:20|2166.5|2166|2166.12|2165.62|2166.5|2166|2166|2165.5|36
1645532070000|2022-02-22 12:14:30|2166.25|2165.75|2166.25|2165.75|2166.5|2166|2166.25|2165.75|6
1645532080000|2022-02-22 12:14:40|2166.37|2165.87|2166.37|2165.87|2166.5|2166|2166.25|2165.75|0
1645532090000|2022-02-22 12:14:50|2166.5|2166|2166.75|2166.25|2167.12|2166.62|2166.25|2165.75|107
1645532100000|2022-02-22 12:15:00|2166.87|2166.37|2166.75|2166.25|2167.37|2166.87|2166.75|2166.25|70
1645532110000|2022-02-22 12:15:10|2167|2166.5|2167.25|2166.75|2167.25|2166.75|2167|2166.5|8
1645532120000|2022-02-22 12:15:20|2167.12|2166.62|2167.12|2166.62|2167.25|2166.75|2167|2166.5|12
1645532130000|2022-02-22 12:15:30|2167.25|2166.75|2167.37|2166.87|2167.5|2167|2167.12|2166.62|4
1645532140000|2022-02-22 12:15:40|2167.25|2166.75|2167.5|2167|2167.5|2167|2167.25|2166.75|36
1645532150000|2022-02-22 12:15:50|2167.37|2166.87|2167.5|2167|2167.62|2167.12|2167.37|2166.87|32
1645532160000|2022-02-22 12:16:00|2167.25|2166.75|2167.5|2167|2167.5|2167|2167.25|2166.75|24
1645532170000|2022-02-22 12:16:10|2167.62|2167.12|2167.37|2166.87|2167.62|2167.12|2167.37|2166.87|11
1645532190000|2022-02-22 12:16:30|2167.25|2166.75|2167.12|2166.62|2167.25|2166.75|2167|2166.5|32
1645532200000|2022-02-22 12:16:40|2167|2166.5|2167.25|2166.75|2167.25|2166.75|2167|2166.5|11
1645532210000|2022-02-22 12:16:50|2167.12|2166.62|2167.37|2166.87|2167.37|2166.87|2167|2166.5|4
1645532220000|2022-02-22 12:17:00|2167.25|2166.75|2167.37|2166.87|2167.37|2166.87|2167|2166.5|30
1645532230000|2022-02-22 12:17:10|2167.25|2166.75|2167.5|2167|2167.5|2167|2167.25|2166.75|4
1645532240000|2022-02-22 12:17:20|2167.37|2166.87|2167.5|2167|2167.5|2167|2167.25|2166.75|44
1645532250000|2022-02-22 12:17:30|2167.75|2167.25|2168.25|2167.75|2168.25|2167.75|2167.5|2167|41
1645532260000|2022-02-22 12:17:40|2168.12|2167.62|2167.75|2167.25|2168.12|2167.62|2167.75|2167.25|23
1645532270000|2022-02-22 12:17:50|2167.87|2167.37|2168|2167.5|2168|2167.5|2167.87|2167.37|8
1645532280000|2022-02-22 12:18:00|2168.25|2167.75|2168|2167.5|2168.25|2167.75|2168|2167.5|6
1645532290000|2022-02-22 12:18:10|||||||||2
1645532300000|2022-02-22 12:18:20|2167.87|2167.37|2167.75|2167.25|2167.87|2167.37|2167.75|2167.25|14
1645532310000|2022-02-22 12:18:30|2167.87|2167.37|2168|2167.5|2168.12|2167.62|2167.87|2167.37|4
1645532320000|2022-02-22 12:18:40|2168.12|2167.62|2167.75|2167.25|2168.12|2167.62|2167.75|2167.25|7
1645532330000|2022-02-22 12:18:50|2167.87|2167.37|2167.87|2167.37|2167.87|2167.37|2167.75|2167.25|11
1645532340000|2022-02-22 12:19:00|2167.75|2167.25|2168|2167.5|2168|2167.5|2167.75|2167.25|15
1645532350000|2022-02-22 12:19:10|2168.12|2167.62|2168.12|2167.62|2168.12|2167.62|2168|2167.5|22
1645532360000|2022-02-22 12:19:20|2168|2167.5|2168|2167.5|2168|2167.5|2167.75|2167.25|22
1645532370000|2022-02-22 12:19:30|2167.87|2167.37|2168|2167.5|2168|2167.5|2167.87|2167.37|0
1645532380000|2022-02-22 12:19:40|2167.87|2167.37|2167.5|2167|2168|2167.5|2167.5|2167|17
1645532390000|2022-02-22 12:19:50|2167.62|2167.12|2168|2167.5|2168|2167.5|2167.5|2167|19
1645532400000|2022-02-22 12:20:00|2167.87|2167.37|2168.25|2167.75|2168.25|2167.75|2167.87|2167.37|18
1645532410000|2022-02-22 12:20:10|2168.12|2167.62|2168|2167.5|2168.25|2167.75|2168|2167.5|0
1645532420000|2022-02-22 12:20:20|2168.12|2167.62|2168.37|2167.87|2168.37|2167.87|2168.12|2167.62|11
1645532430000|2022-02-22 12:20:30|2168.5|2168|2168.5|2168|2168.5|2168|2168.5|2168|0
1645532440000|2022-02-22 12:20:40|2168.75|2168.25|2168.87|2168.37|2168.87|2168.37|2168.5|2168|30
1645532450000|2022-02-22 12:20:50|2168.75|2168.25|2169|2168.5|2169|2168.5|2168.75|2168.25|4
1645532460000|2022-02-22 12:21:00|2168.75|2168.25|2168.75|2168.25|2169|2168.5|2168.75|2168.25|38
1645532470000|2022-02-22 12:21:10|2168.87|2168.37|2169|2168.5|2169|2168.5|2168.87|2168.37|1
1645532480000|2022-02-22 12:21:20|2168.87|2168.37|2168.37|2167.87|2168.87|2168.37|2168.12|2167.62|20
1645532490000|2022-02-22 12:21:30|2168.25|2167.75|2168.37|2167.87|2168.5|2168|2168.25|2167.75|9
1645532500000|2022-02-22 12:21:40|2168.5|2168|2168.62|2168.12|2168.62|2168.12|2168.37|2167.87|9
1645532510000|2022-02-22 12:21:50|2168.75|2168.25|2169|2168.5|2169|2168.5|2168.75|2168.25|7
1645532520000|2022-02-22 12:22:00|2168.75|2168.25|2168.75|2168.25|2168.75|2168.25|2168.75|2168.25|11
1645532540000|2022-02-22 12:22:20|2168.87|2168.37|2169.25|2168.75|2169.5|2169|2168.87|2168.37|26
1645532550000|2022-02-22 12:22:30|2169.12|2168.62|2168.5|2168|2169.12|2168.62|2168.37|2167.87|28
1645532560000|2022-02-22 12:22:40|2168.37|2167.87|2168.5|2168|2168.5|2168|2168.37|2167.87|0
1645532570000|2022-02-22 12:22:50|2168.37|2167.87|2167.87|2167.37|2168.37|2167.87|2167.75|2167.25|17
1645532580000|2022-02-22 12:23:00|2167.75|2167.25|2167.62|2167.12|2168|2167.5|2167.5|2167|10
1645532590000|2022-02-22 12:23:10|2167.75|2167.25|2167.62|2167.12|2167.75|2167.25|2167.5|2167|22
1645532600000|2022-02-22 12:23:20|2167.75|2167.25|2167.37|2166.87|2167.75|2167.25|2167.25|2166.75|14
1645532610000|2022-02-22 12:23:30|2167.5|2167|2167.25|2166.75|2167.5|2167|2167.25|2166.75|21
1645532620000|2022-02-22 12:23:40|2167.12|2166.62|2167.25|2166.75|2167.25|2166.75|2167|2166.5|68
1645532630000|2022-02-22 12:23:50|2167.37|2166.87|2167.37|2166.87|2167.5|2167|2167.25|2166.75|1
1645532640000|2022-02-22 12:24:00|2167.25|2166.75|2167.37|2166.87|2167.87|2167.37|2167.25|2166.75|26
1645532650000|2022-02-22 12:24:10|2167.25|2166.75|2167.25|2166.75|2167.37|2166.87|2167.25|2166.75|2
1645532660000|2022-02-22 12:24:20|2167.37|2166.87|2167.5|2167|2167.5|2167|2167.37|2166.87|3
1645532670000|2022-02-22 12:24:30|2167.37|2166.87|2167.5|2167|2167.5|2167|2167.25|2166.75|33
1645532680000|2022-02-22 12:24:40|2167.62|2167.12|2167.5|2167|2167.75|2167.25|2167.5|2167|1
1645532690000|2022-02-22 12:24:50|2167.25|2166.75|2167.5|2167|2167.5|2167|2167.25|2166.75|24
1645532700000|2022-02-22 12:25:00|2167.37|2166.87|2167|2166.5|2167.37|2166.87|2167|2166.5|32
1645532710000|2022-02-22 12:25:10|2167.12|2166.62|2167.12|2166.62|2167.25|2166.75|2167|2166.5|21
1645532720000|2022-02-22 12:25:20|2167.25|2166.75|2167.5|2167|2167.5|2167|2167.25|2166.75|4
1645532730000|2022-02-22 12:25:30|2167.37|2166.87|2167.62|2167.12|2167.75|2167.25|2167.37|2166.87|8
1645532740000|2022-02-22 12:25:40|2167.5|2167|2167.5|2167|2167.5|2167|2167.25|2166.75|1
1645532750000|2022-02-22 12:25:50|2167.62|2167.12|2167.75|2167.25|2167.75|2167.25|2167.62|2167.12|0
1645532760000|2022-02-22 12:26:00|2167.87|2167.37|2167.5|2167|2167.87|2167.37|2167.5|2167|14
1645532770000|2022-02-22 12:26:10|2167.62|2167.12|2168|2167.5|2168|2167.5|2167.62|2167.12|3
1645532780000|2022-02-22 12:26:20|2167.87|2167.37|2168|2167.5|2168|2167.5|2167.75|2167.25|2
1645532790000|2022-02-22 12:26:30|2168.12|2167.62|2168.25|2167.75|2168.5|2168|2168.12|2167.62|16
1645532800000|2022-02-22 12:26:40|2168.37|2167.87|2168.25|2167.75|2168.37|2167.87|2168|2167.5|4
1645532810000|2022-02-22 12:26:50|2168.12|2167.62|2168|2167.5|2168.12|2167.62|2168|2167.5|0
1645532820000|2022-02-22 12:27:00|2167.87|2167.37|2167.87|2167.37|2167.87|2167.37|2167.87|2167.37|2
1645532830000|2022-02-22 12:27:10|2168|2167.5|2168.12|2167.62|2168.25|2167.75|2168|2167.5|2
1645532840000|2022-02-22 12:27:20|2168.25|2167.75|2168.12|2167.62|2168.25|2167.75|2168|2167.5|7
1645532850000|2022-02-22 12:27:30|2168.25|2167.75|2168.25|2167.75|2168.25|2167.75|2168.12|2167.62|1
1645532860000|2022-02-22 12:27:40|2168.5|2168|2168.37|2167.87|2168.5|2168|2168.37|2167.87|19
1645532870000|2022-02-22 12:27:50|2168|2167.5|2168|2167.5|2168.12|2167.62|2168|2167.5|94
1645532880000|2022-02-22 12:28:00|2168.12|2167.62|2168.25|2167.75|2168.25|2167.75|2168.12|2167.62|5
1645532890000|2022-02-22 12:28:10|2168.12|2167.62|2168.25|2167.75|2168.25|2167.75|2168.12|2167.62|0
1645532900000|2022-02-22 12:28:20|2168.37|2167.87|2168.5|2168|2168.5|2168|2168.25|2167.75|21
1645532910000|2022-02-22 12:28:30|2168.37|2167.87|2168.5|2168|2168.5|2168|2168.25|2167.75|26
1645532920000|2022-02-22 12:28:40|2168.62|2168.12|2168.87|2168.37|2169|2168.5|2168.62|2168.12|8
1645532930000|2022-02-22 12:28:50|2168.75|2168.25|2169.12|2168.62|2169.25|2168.75|2168.75|2168.25|47
1645532940000|2022-02-22 12:29:00|2169|2168.5|2168.62|2168.12|2169|2168.5|2168.5|2168|13
1645532950000|2022-02-22 12:29:10|2168.5|2168|2168.5|2168|2168.5|2168|2168.37|2167.87|6
1645532960000|2022-02-22 12:29:20|2168.37|2167.87|2168.37|2167.87|2168.5|2168|2168.25|2167.75|12
1645532970000|2022-02-22 12:29:30|2168.5|2168|2168.62|2168.12|2168.75|2168.25|2168.5|2168|29
1645532980000|2022-02-22 12:29:40|2168.75|2168.25|2168.5|2168|2168.75|2168.25|2168.5|2168|7
1645532990000|2022-02-22 12:29:50|2168.37|2167.87|2168.5|2168|2168.5|2168|2168.37|2167.87|0
1645533000000|2022-02-22 12:30:00|2168.37|2167.87|2168.25|2167.75|2168.5|2168|2168.25|2167.75|18
1645533010000|2022-02-22 12:30:10|2168.12|2167.62|2167.75|2167.25|2168.12|2167.62|2167.75|2167.25|14
1645533020000|2022-02-22 12:30:20|2167.87|2167.37|2167.5|2167|2167.87|2167.37|2167.5|2167|3
1645533030000|2022-02-22 12:30:30|2167.37|2166.87|2167.25|2166.75|2167.37|2166.87|2167.25|2166.75|5
1645533040000|2022-02-22 12:30:40|2167.12|2166.62|2167|2166.5|2167.12|2166.62|2167|2166.5|25
1645533050000|2022-02-22 12:30:50|2166.75|2166.25|2166.75|2166.25|2166.75|2166.25|2166.75|2166.25|7
1645533060000|2022-02-22 12:31:00|2166.87|2166.37|2166.75|2166.25|2167|2166.5|2166.75|2166.25|16
1645533070000|2022-02-22 12:31:10|2166.87|2166.37|2166.75|2166.25|2166.87|2166.37|2166.75|2166.25|56
1645533080000|2022-02-22 12:31:20|||||||||13
1645533090000|2022-02-22 12:31:30|2166.87|2166.37|2166.25|2165.75|2166.87|2166.37|2166.25|2165.75|126
1645533100000|2022-02-22 12:31:40|2166.37|2165.87|2166.25|2165.75|2166.37|2165.87|2166.12|2165.62|17
1645533110000|2022-02-22 12:31:50|2166.12|2165.62|2166|2165.5|2166.25|2165.75|2166|2165.5|41
1645533120000|2022-02-22 12:32:00|2166.12|2165.62|2166.25|2165.75|2166.5|2166|2166.12|2165.62|33
1645533130000|2022-02-22 12:32:10|2166.37|2165.87|2166.5|2166|2166.5|2166|2166.37|2165.87|0
1645533140000|2022-02-22 12:32:20|2166.37|2165.87|2166.25|2165.75|2166.5|2166|2166.25|2165.75|14
1645533150000|2022-02-22 12:32:30|2166.37|2165.87|2166.62|2166.12|2166.62|2166.12|2166.25|2165.75|25
1645533160000|2022-02-22 12:32:40|2166.5|2166|2166.5|2166|2166.5|2166|2166.25|2165.75|21
1645533170000|2022-02-22 12:32:50|2166.62|2166.12|2166.62|2166.12|2166.75|2166.25|2166.25|2165.75|42
1645533180000|2022-02-22 12:33:00|2166.75|2166.25|2166.62|2166.12|2167|2166.5|2166.62|2166.12|54
1645533190000|2022-02-22 12:33:10|2166.5|2166|2166.62|2166.12|2166.75|2166.25|2166.5|2166|11
1645533200000|2022-02-22 12:33:20|2166.75|2166.25|2166.87|2166.37|2166.87|2166.37|2166.75|2166.25|15
1645533210000|2022-02-22 12:33:30|2166.75|2166.25|2166.62|2166.12|2167|2166.5|2166.62|2166.12|14
1645533220000|2022-02-22 12:33:40|2166.75|2166.25|2166.75|2166.25|2167|2166.5|2166.75|2166.25|5
1645533230000|2022-02-22 12:33:50|2166.87|2166.37|2167.25|2166.75|2167.5|2167|2166.87|2166.37|73
1645533240000|2022-02-22 12:34:00|2167.37|2166.87|2167.25|2166.75|2167.37|2166.87|2167.12|2166.62|14
1645533250000|2022-02-22 12:34:10|2167.12|2166.62|2167.12|2166.62|2167.25|2166.75|2167|2166.5|4
1645533260000|2022-02-22 12:34:20|2167|2166.5|2167.75|2167.25|2167.75|2167.25|2167|2166.5|18
1645533270000|2022-02-22 12:34:30|2167.62|2167.12|2167.12|2166.62|2167.62|2167.12|2167|2166.5|151
1645533280000|2022-02-22 12:34:40|2167.25|2166.75|2167|2166.5|2167.25|2166.75|2167|2166.5|28
1645533290000|2022-02-22 12:34:50|2166.87|2166.37|2166.75|2166.25|2166.87|2166.37|2166.75|2166.25|0
1645533300000|2022-02-22 12:35:00|2166.62|2166.12|2166.25|2165.75|2166.75|2166.25|2166.25|2165.75|18
1645533310000|2022-02-22 12:35:10|2166.37|2165.87|2166.37|2165.87|2166.37|2165.87|2166|2165.5|39
1645533320000|2022-02-22 12:35:20|2166.5|2166|2166.25|2165.75|2166.62|2166.12|2166.25|2165.75|60
1645533330000|2022-02-22 12:35:30|2166.37|2165.87|2166.5|2166|2166.5|2166|2166.37|2165.87|6
1645533340000|2022-02-22 12:35:40|2166.62|2166.12|2166.87|2166.37|2166.87|2166.37|2166.62|2166.12|12
1645533350000|2022-02-22 12:35:50|2167|2166.5|2166.75|2166.25|2167|2166.5|2166.75|2166.25|26
1645533360000|2022-02-22 12:36:00|2166.5|2166|2166.12|2165.62|2166.5|2166|2166|2165.5|43
1645533370000|2022-02-22 12:36:10|2166|2165.5|2166|2165.5|2166.12|2165.62|2166|2165.5|36
1645533380000|2022-02-22 12:36:20|2165.75|2165.25|2164.37|2163.87|2165.75|2165.25|2164.12|2163.62|170
1645533390000|2022-02-22 12:36:30|2164.5|2164|2164.5|2164|2164.87|2164.37|2164.5|2164|32
1645533400000|2022-02-22 12:36:40|2164.37|2163.87|2164.5|2164|2164.75|2164.25|2164.25|2163.75|10
1645533410000|2022-02-22 12:36:50|2164.37|2163.87|2164.5|2164|2164.75|2164.25|2164.25|2163.75|134
1645533420000|2022-02-22 12:37:00|2164.62|2164.12|2164.12|2163.62|2164.75|2164.25|2164.12|2163.62|30
1645533430000|2022-02-22 12:37:10|2164|2163.5|2164.12|2163.62|2164.25|2163.75|2163.75|2163.25|19
1645533440000|2022-02-22 12:37:20|2164|2163.5|2163|2162.5|2164|2163.5|2163|2162.5|42
1645533450000|2022-02-22 12:37:30|2163.12|2162.62|2163.5|2163|2163.75|2163.25|2163.12|2162.62|24
1645533460000|2022-02-22 12:37:40|2163.62|2163.12|2163.5|2163|2163.87|2163.37|2163.5|2163|9
1645533470000|2022-02-22 12:37:50|2163.62|2163.12|2163.37|2162.87|2163.62|2163.12|2163.12|2162.62|28
1645533480000|2022-02-22 12:38:00|2163.25|2162.75|2163|2162.5|2163.5|2163|2163|2162.5|22
1645533490000|2022-02-22 12:38:10|2162.75|2162.25|2162.87|2162.37|2163.12|2162.62|2162.62|2162.12|135
1645533500000|2022-02-22 12:38:20|2163|2162.5|2163.75|2163.25|2163.75|2163.25|2162.87|2162.37|24
1645533510000|2022-02-22 12:38:30|2163.5|2163|2163.62|2163.12|2163.75|2163.25|2163.25|2162.75|69
1645533520000|2022-02-22 12:38:40|2163.75|2163.25|2163.62|2163.12|2164|2163.5|2163.62|2163.12|52
1645533530000|2022-02-22 12:38:50|2163.75|2163.25|2163.75|2163.25|2164|2163.5|2163.5|2163|31
1645533540000|2022-02-22 12:39:00|2163.62|2163.12|2163.87|2163.37|2164|2163.5|2163.62|2163.12|74
1645533550000|2022-02-22 12:39:10|2164|2163.5|2164.37|2163.87|2164.5|2164|2164|2163.5|18
1645533560000|2022-02-22 12:39:20|2164.5|2164|2164.37|2163.87|2164.5|2164|2164.25|2163.75|8
1645533570000|2022-02-22 12:39:30|2164.25|2163.75|2164.37|2163.87|2164.5|2164|2163.87|2163.37|24
1645533580000|2022-02-22 12:39:40|2164.25|2163.75|2164.25|2163.75|2164.25|2163.75|2164.12|2163.62|0
1645533590000|2022-02-22 12:39:50|2164.12|2163.62|2164.12|2163.62|2164.37|2163.87|2164.12|2163.62|30
1645533600000|2022-02-22 12:40:00|2164|2163.5|2163.75|2163.25|2164.25|2163.75|2163.62|2163.12|57
1645533610000|2022-02-22 12:40:10|2163.62|2163.12|2163.62|2163.12|2163.87|2163.37|2163.5|2163|22
1645533620000|2022-02-22 12:40:20|2163.75|2163.25|2164.12|2163.62|2164.12|2163.62|2163.75|2163.25|0
1645533630000|2022-02-22 12:40:30|2164.25|2163.75|2164.25|2163.75|2164.37|2163.87|2164|2163.5|10
1645533640000|2022-02-22 12:40:40|2164.12|2163.62|2164.5|2164|2164.62|2164.12|2164.12|2163.62|5
1645533650000|2022-02-22 12:40:50|2164.37|2163.87|2164.37|2163.87|2164.37|2163.87|2164.12|2163.62|8
1645533660000|2022-02-22 12:41:00|2164.25|2163.75|2164.62|2164.12|2164.87|2164.37|2164.25|2163.75|10
1645533670000|2022-02-22 12:41:10|2164.5|2164|2164.37|2163.87|2164.5|2164|2164.25|2163.75|16
1645533680000|2022-02-22 12:41:20|2164.62|2164.12|2164.75|2164.25|2164.75|2164.25|2164.62|2164.12|25
1645533690000|2022-02-22 12:41:30|2164.87|2164.37|2165|2164.5|2165|2164.5|2164.87|2164.37|8
1645533700000|2022-02-22 12:41:40|2164.87|2164.37|2165|2164.5|2165.12|2164.62|2164.87|2164.37|12
1645533710000|2022-02-22 12:41:50|2165.12|2164.62|2165|2164.5|2165.12|2164.62|2164.87|2164.37|15
1645533720000|2022-02-22 12:42:00|2164.87|2164.37|2164.25|2163.75|2164.87|2164.37|2164.25|2163.75|21
1645533730000|2022-02-22 12:42:10|2164.37|2163.87|2163.87|2163.37|2164.5|2164|2163.75|2163.25|14
1645533740000|2022-02-22 12:42:20|2163.75|2163.25|2163.75|2163.25|2164.12|2163.62|2163.75|2163.25|3
1645533750000|2022-02-22 12:42:30|2163.62|2163.12|2163.87|2163.37|2163.87|2163.37|2163.62|2163.12|14
1645533760000|2022-02-22 12:42:40|2163.75|2163.25|2163.62|2163.12|2163.75|2163.25|2163.5|2163|1
1645533770000|2022-02-22 12:42:50|2163.75|2163.25|2163.87|2163.37|2164|2163.5|2163.75|2163.25|5
1645533780000|2022-02-22 12:43:00|2163.75|2163.25|2163.62|2163.12|2163.75|2163.25|2163.5|2163|10
1645533790000|2022-02-22 12:43:10|2163.5|2163|2163.5|2163|2163.5|2163|2163.5|2163|0
1645533800000|2022-02-22 12:43:20|2163.37|2162.87|2163.37|2162.87|2163.37|2162.87|2163.37|2162.87|6
1645533810000|2022-02-22 12:43:30|2163.5|2163|2163.75|2163.25|2163.75|2163.25|2163.5|2163|3
1645533820000|2022-02-22 12:43:40|2163.87|2163.37|2163.5|2163|2164|2163.5|2163.5|2163|45
1645533830000|2022-02-22 12:43:50|2163.62|2163.12|2163.37|2162.87|2163.62|2163.12|2163.25|2162.75|7
1645533840000|2022-02-22 12:44:00|2163.25|2162.75|2163|2162.5|2163.5|2163|2163|2162.5|24
1645533850000|2022-02-22 12:44:10|2162.87|2162.37|2163.25|2162.75|2163.25|2162.75|2162.87|2162.37|31
1645533860000|2022-02-22 12:44:20|2163.37|2162.87|2163|2162.5|2163.5|2163|2163|2162.5|6
1645533870000|2022-02-22 12:44:30|2163.12|2162.62|2162.87|2162.37|2163.25|2162.75|2162.87|2162.37|19
1645533880000|2022-02-22 12:44:40|2163|2162.5|2163.25|2162.75|2163.25|2162.75|2163|2162.5|9
1645533890000|2022-02-22 12:44:50|2163|2162.5|2163.37|2162.87|2163.37|2162.87|2163|2162.5|9
1645533900000|2022-02-22 12:45:00|2163.25|2162.75|2165.12|2164.62|2165.12|2164.62|2163.25|2162.75|28
1645533910000|2022-02-22 12:45:10|2165.25|2164.75|2165.37|2164.87|2165.75|2165.25|2165.25|2164.75|100
1645533920000|2022-02-22 12:45:20|2165.25|2164.75|2164.87|2164.37|2165.25|2164.75|2164.87|2164.37|11
1645533930000|2022-02-22 12:45:30|2164.75|2164.25|2165.25|2164.75|2165.5|2165|2164.75|2164.25|12
1645533940000|2022-02-22 12:45:40|2165.37|2164.87|2165.75|2165.25|2165.87|2165.37|2165.37|2164.87|13
1645533950000|2022-02-22 12:45:50|2165.87|2165.37|2166.37|2165.87|2166.37|2165.87|2165.75|2165.25|27
1645533960000|2022-02-22 12:46:00|2166.25|2165.75|2165.62|2165.12|2166.25|2165.75|2165.62|2165.12|16
1645533970000|2022-02-22 12:46:10|2165.5|2165|2165.37|2164.87|2165.5|2165|2165.12|2164.62|17
1645533980000|2022-02-22 12:46:20|2165.5|2165|2165.12|2164.62|2165.5|2165|2165.12|2164.62|14
1645533990000|2022-02-22 12:46:30|2165|2164.5|2164.75|2164.25|2165.25|2164.75|2164.75|2164.25|9
1645534000000|2022-02-22 12:46:40|2164.5|2164|2163.62|2163.12|2164.5|2164|2163.62|2163.12|43
1645534010000|2022-02-22 12:46:50|2163.5|2163|2163.62|2163.12|2163.75|2163.25|2163.5|2163|0
1645534020000|2022-02-22 12:47:00|2163.5|2163|2164.37|2163.87|2164.37|2163.87|2163.5|2163|36
1645534030000|2022-02-22 12:47:10|2164.25|2163.75|2164.12|2163.62|2164.25|2163.75|2164|2163.5|3
1645534040000|2022-02-22 12:47:20|2164|2163.5|2164.25|2163.75|2164.25|2163.75|2163.87|2163.37|17
1645534050000|2022-02-22 12:47:30|2164.12|2163.62|2164.37|2163.87|2164.5|2164|2164.12|2163.62|4
1645534060000|2022-02-22 12:47:40|2164.25|2163.75|2164.5|2164|2164.5|2164|2164.25|2163.75|5
1645534070000|2022-02-22 12:47:50|2164.62|2164.12|2164.12|2163.62|2164.62|2164.12|2164.12|2163.62|12
1645534080000|2022-02-22 12:48:00|2164|2163.5|2164.37|2163.87|2164.37|2163.87|2164|2163.5|8
1645534090000|2022-02-22 12:48:10|2164.25|2163.75|2164.25|2163.75|2164.5|2164|2164.25|2163.75|4
1645534100000|2022-02-22 12:48:20|2164.12|2163.62|2164.37|2163.87|2164.5|2164|2164.12|2163.62|10
1645534110000|2022-02-22 12:48:30|2164.25|2163.75|2163.87|2163.37|2164.25|2163.75|2163.87|2163.37|32
1645534120000|2022-02-22 12:48:40|2163.75|2163.25|2164.25|2163.75|2164.25|2163.75|2163.75|2163.25|13
1645534130000|2022-02-22 12:48:50|2164.12|2163.62|2164|2163.5|2164.25|2163.75|2164|2163.5|1
1645534140000|2022-02-22 12:49:00|2164.12|2163.62|2164.12|2163.62|2164.25|2163.75|2164|2163.5|4
1645534150000|2022-02-22 12:49:10|2164|2163.5|2164.5|2164|2164.62|2164.12|2164|2163.5|38
1645534160000|2022-02-22 12:49:20|2164.62|2164.12|2164.62|2164.12|2164.62|2164.12|2164.5|2164|11
1645534170000|2022-02-22 12:49:30|2164.5|2164|2164.62|2164.12|2164.62|2164.12|2164.37|2163.87|5
1645534180000|2022-02-22 12:49:40|2164.5|2164|2164.25|2163.75|2164.5|2164|2164.12|2163.62|9
1645534190000|2022-02-22 12:49:50|2164.37|2163.87|2164.5|2164|2164.5|2164|2164.25|2163.75|8
1645534200000|2022-02-22 12:50:00|2164.37|2163.87|2165.12|2164.62|2165.12|2164.62|2164.25|2163.75|26
1645534210000|2022-02-22 12:50:10|2165.25|2164.75|2165.12|2164.62|2165.25|2164.75|2165|2164.5|19
1645534220000|2022-02-22 12:50:20|2165.25|2164.75|2165.12|2164.62|2165.25|2164.75|2164.87|2164.37|9
1645534230000|2022-02-22 12:50:30|2165.25|2164.75|2165.25|2164.75|2165.25|2164.75|2165.25|2164.75|0
1645534240000|2022-02-22 12:50:40|2165.5|2165|2165.5|2165|2165.5|2165|2165.37|2164.87|2
1645534250000|2022-02-22 12:50:50|2165.37|2164.87|2165.5|2165|2165.5|2165|2165.37|2164.87|16
1645534260000|2022-02-22 12:51:00|2165.37|2164.87|2165.5|2165|2165.5|2165|2165.37|2164.87|8
1645534280000|2022-02-22 12:51:20|2165.25|2164.75|2165.62|2165.12|2165.75|2165.25|2165.25|2164.75|15
1645534290000|2022-02-22 12:51:30|2165.75|2165.25|2165.5|2165|2165.75|2165.25|2165.5|2165|4
1645534300000|2022-02-22 12:51:40|2165.62|2165.12|2165.75|2165.25|2165.75|2165.25|2165.62|2165.12|5
1645534310000|2022-02-22 12:51:50|2165.87|2165.37|2165.87|2165.37|2166.12|2165.62|2165.75|2165.25|17
1645534320000|2022-02-22 12:52:00|2165.75|2165.25|2165.62|2165.12|2165.75|2165.25|2165.5|2165|26
1645534330000|2022-02-22 12:52:10|2165.75|2165.25|2165.25|2164.75|2165.75|2165.25|2165.25|2164.75|7
1645534340000|2022-02-22 12:52:20|2165.37|2164.87|2165.5|2165|2165.5|2165|2165.25|2164.75|5
1645534350000|2022-02-22 12:52:30|2165.62|2165.12|2165.75|2165.25|2165.87|2165.37|2165.62|2165.12|3
1645534360000|2022-02-22 12:52:40|2165.87|2165.37|2165.75|2165.25|2166|2165.5|2165.75|2165.25|16
1645534370000|2022-02-22 12:52:50|2165.62|2165.12|2165.75|2165.25|2165.75|2165.25|2165.62|2165.12|1
1645534380000|2022-02-22 12:53:00|2165.87|2165.37|2166.12|2165.62|2166.12|2165.62|2165.75|2165.25|13
1645534390000|2022-02-22 12:53:10|2166|2165.5|2166.25|2165.75|2166.25|2165.75|2166|2165.5|8
1645534400000|2022-02-22 12:53:20|2166.12|2165.62|2166|2165.5|2166.12|2165.62|2166|2165.5|4
1645534410000|2022-02-22 12:53:30|2166.12|2165.62|2166.75|2166.25|2166.75|2166.25|2166.12|2165.62|34
1645534420000|2022-02-22 12:53:40|2166.87|2166.37|2166.5|2166|2166.87|2166.37|2166.5|2166|29
1645534430000|2022-02-22 12:53:50|2166.37|2165.87|2166.62|2166.12|2166.75|2166.25|2166.37|2165.87|12
1645534440000|2022-02-22 12:54:00|2166.5|2166|2166|2165.5|2166.75|2166.25|2166|2165.5|37
1645534450000|2022-02-22 12:54:10|2165.87|2165.37|2165.5|2165|2166|2165.5|2165.25|2164.75|50
1645534460000|2022-02-22 12:54:20|2165.37|2164.87|2165.5|2165|2165.5|2165|2165.25|2164.75|12
1645534470000|2022-02-22 12:54:30|2165.62|2165.12|2165.87|2165.37|2165.87|2165.37|2165.62|2165.12|15
1645534480000|2022-02-22 12:54:40|2165.75|2165.25|2165.75|2165.25|2166|2165.5|2165.62|2165.12|21
1645534490000|2022-02-22 12:54:50|2165.62|2165.12|2165.75|2165.25|2165.75|2165.25|2165.62|2165.12|3
1645534500000|2022-02-22 12:55:00|2165.62|2165.12|2165.62|2165.12|2165.75|2165.25|2165.62|2165.12|6
1645534510000|2022-02-22 12:55:10|2165.5|2165|2165.25|2164.75|2165.5|2165|2165.12|2164.62|43
1645534520000|2022-02-22 12:55:20|2165.12|2164.62|2164.75|2164.25|2165.25|2164.75|2164.5|2164|68
1645534530000|2022-02-22 12:55:30|2164.87|2164.37|2164.87|2164.37|2165|2164.5|2164.75|2164.25|13
1645534540000|2022-02-22 12:55:40|2164.75|2164.25|2164.5|2164|2164.87|2164.37|2164.5|2164|23
1645534550000|2022-02-22 12:55:50|2164.37|2163.87|2164.5|2164|2164.5|2164|2164.25|2163.75|15
1645534560000|2022-02-22 12:56:00|||||||||6
1645534570000|2022-02-22 12:56:10|2164.62|2164.12|2164.37|2163.87|2164.75|2164.25|2164.37|2163.87|37
1645534580000|2022-02-22 12:56:20|2164.25|2163.75|2164.12|2163.62|2164.5|2164|2164|2163.5|20
1645534590000|2022-02-22 12:56:30|2164|2163.5|2164.25|2163.75|2164.25|2163.75|2164|2163.5|4
1645534600000|2022-02-22 12:56:40|2164.37|2163.87|2164.12|2163.62|2164.37|2163.87|2164|2163.5|32
1645534610000|2022-02-22 12:56:50|2164|2163.5|2163.62|2163.12|2164|2163.5|2163.62|2163.12|12
1645534620000|2022-02-22 12:57:00|2163.5|2163|2163.5|2163|2163.75|2163.25|2163.5|2163|12
1645534630000|2022-02-22 12:57:10|2163.25|2162.75|2163.25|2162.75|2163.5|2163|2163.25|2162.75|30
1645534640000|2022-02-22 12:57:20|2163.37|2162.87|2163.25|2162.75|2163.5|2163|2163.12|2162.62|8
1645534650000|2022-02-22 12:57:30|2163.37|2162.87|2164|2163.5|2164.25|2163.75|2163.25|2162.75|81
1645534660000|2022-02-22 12:57:40|2163.87|2163.37|2164|2163.5|2164|2163.5|2163.62|2163.12|26
1645534670000|2022-02-22 12:57:50|2164.12|2163.62|2164|2163.5|2164.37|2163.87|2164|2163.5|49
1645534680000|2022-02-22 12:58:00|2163.75|2163.25|2164|2163.5|2164|2163.5|2163.75|2163.25|18
1645534690000|2022-02-22 12:58:10|2164.25|2163.75|2163.75|2163.25|2164.25|2163.75|2163.75|2163.25|5
1645534700000|2022-02-22 12:58:20|2163.87|2163.37|2163.5|2163|2164|2163.5|2163.5|2163|51
1645534710000|2022-02-22 12:58:30|2163.62|2163.12|2163.75|2163.25|2163.75|2163.25|2163.62|2163.12|8
1645534720000|2022-02-22 12:58:40|2163.87|2163.37|2164|2163.5|2164.25|2163.75|2163.87|2163.37|32
1645534730000|2022-02-22 12:58:50|2163.87|2163.37|2163.87|2163.37|2163.87|2163.37|2163.87|2163.37|2
1645534740000|2022-02-22 12:59:00|2163.75|2163.25|2164.25|2163.75|2164.5|2164|2163.75|2163.25|33
1645534750000|2022-02-22 12:59:10|2164.37|2163.87|2164.37|2163.87|2164.37|2163.87|2164.25|2163.75|16
1645534760000|2022-02-22 12:59:20|2164.5|2164|2164.75|2164.25|2164.75|2164.25|2164.5|2164|10
1645534770000|2022-02-22 12:59:30|2164.62|2164.12|2164.5|2164|2164.62|2164.12|2164.5|2164|4
1645534780000|2022-02-22 12:59:40|2164.25|2163.75|2164.25|2163.75|2164.5|2164|2164.25|2163.75|20
1645534790000|2022-02-22 12:59:50|2164.37|2163.87|2164.37|2163.87|2164.5|2164|2164.25|2163.75|8
1645534800000|2022-02-22 13:00:00|2164.5|2164|2164.37|2163.87|2164.75|2164.25|2164.37|2163.87|11
1645534810000|2022-02-22 13:00:10|2164.5|2164|2164.25|2163.75|2164.5|2164|2164.25|2163.75|21
1645534820000|2022-02-22 13:00:20|2164.37|2163.87|2164.5|2164|2164.5|2164|2164.37|2163.87|20
1645534830000|2022-02-22 13:00:30|2164|2163.5|2164.37|2163.87|2164.37|2163.87|2164|2163.5|34
1645534840000|2022-02-22 13:00:40|2164.25|2163.75|2164.12|2163.62|2164.25|2163.75|2164|2163.5|16
1645534850000|2022-02-22 13:00:50|2164.25|2163.75|2164.5|2164|2164.5|2164|2164.25|2163.75|16
1645534860000|2022-02-22 13:01:00|2164.75|2164.25|2164.5|2164|2164.75|2164.25|2164.5|2164|23
1645534870000|2022-02-22 13:01:10|2164.62|2164.12|2164.25|2163.75|2164.75|2164.25|2164.12|2163.62|58
1645534880000|2022-02-22 13:01:20|2164.12|2163.62|2163.87|2163.37|2164.12|2163.62|2163.75|2163.25|45
1645534890000|2022-02-22 13:01:30|2164|2163.5|2164.25|2163.75|2164.25|2163.75|2163.87|2163.37|29
1645534900000|2022-02-22 13:01:40|2164.12|2163.62|2164|2163.5|2164.12|2163.62|2164|2163.5|39
1645534910000|2022-02-22 13:01:50|2163.75|2163.25|2164.12|2163.62|2164.37|2163.87|2163.75|2163.25|45
1645534920000|2022-02-22 13:02:00|2164|2163.5|2164|2163.5|2164.12|2163.62|2164|2163.5|13
1645534930000|2022-02-22 13:02:10|2163.75|2163.25|2163.75|2163.25|2163.87|2163.37|2163.62|2163.12|36
1645534940000|2022-02-22 13:02:20|2163.62|2163.12|2163.37|2162.87|2163.75|2163.25|2163.25|2162.75|78
1645534950000|2022-02-22 13:02:30|2163.25|2162.75|2163.25|2162.75|2163.37|2162.87|2163.25|2162.75|18
1645534960000|2022-02-22 13:02:40|2163.12|2162.62|2162.75|2162.25|2163.12|2162.62|2162.62|2162.12|62
1645534970000|2022-02-22 13:02:50|2162.62|2162.12|2163.12|2162.62|2163.25|2162.75|2162.62|2162.12|37
1645534980000|2022-02-22 13:03:00|2163|2162.5|2163|2162.5|2163|2162.5|2162.75|2162.25|130
1645534990000|2022-02-22 13:03:10|2163.12|2162.62|2163.5|2163|2163.5|2163|2163.12|2162.62|24
1645535000000|2022-02-22 13:03:20|2163.75|2163.25|2164|2163.5|2164.12|2163.62|2163.62|2163.12|44
1645535010000|2022-02-22 13:03:30|2164.12|2163.62|2164.25|2163.75|2164.25|2163.75|2164.12|2163.62|11
1645535020000|2022-02-22 13:03:40|2164|2163.5|2164.25|2163.75|2164.25|2163.75|2164|2163.5|21
1645535030000|2022-02-22 13:03:50|2164.37|2163.87|2164.5|2164|2164.5|2164|2164.37|2163.87|11
1645535040000|2022-02-22 13:04:00|2164.37|2163.87|2164.62|2164.12|2164.62|2164.12|2164.25|2163.75|39
1645535050000|2022-02-22 13:04:10|2164.5|2164|2164.25|2163.75|2164.5|2164|2164.25|2163.75|6
1645535060000|2022-02-22 13:04:20|2164.5|2164|2164.5|2164|2164.5|2164|2164.5|2164|12
1645535070000|2022-02-22 13:04:30|2164.37|2163.87|2164.12|2163.62|2164.5|2164|2163.87|2163.37|57
1645535080000|2022-02-22 13:04:40|2164|2163.5|2164.12|2163.62|2164.25|2163.75|2164|2163.5|13
1645535090000|2022-02-22 13:04:50|2164.25|2163.75|2164|2163.5|2164.25|2163.75|2164|2163.5|1
1645535100000|2022-02-22 13:05:00|2164.25|2163.75|2164.12|2163.62|2164.25|2163.75|2164|2163.5|14
1645535110000|2022-02-22 13:05:10|2164|2163.5|2164.25|2163.75|2164.25|2163.75|2163.87|2163.37|23
1645535120000|2022-02-22 13:05:20|2164.12|2163.62|2164.25|2163.75|2164.37|2163.87|2164|2163.5|20
1645535130000|2022-02-22 13:05:30|2164.12|2163.62|2164|2163.5|2164.12|2163.62|2163.75|2163.25|10
1645535140000|2022-02-22 13:05:40|2164.12|2163.62|2163.37|2162.87|2164.25|2163.75|2163.37|2162.87|24
1645535150000|2022-02-22 13:05:50|2163.25|2162.75|2162|2161.5|2163.25|2162.75|2162|2161.5|40
1645535160000|2022-02-22 13:06:00|2161.87|2161.37|2162.25|2161.75|2162.25|2161.75|2161.75|2161.25|26
1645535170000|2022-02-22 13:06:10|2162.5|2162|2162.25|2161.75|2162.5|2162|2162.25|2161.75|25
1645535180000|2022-02-22 13:06:20|2162.12|2161.62|2161.75|2161.25|2162.12|2161.62|2161.5|2161|19
1645535190000|2022-02-22 13:06:30|2161.62|2161.12|2161.37|2160.87|2161.75|2161.25|2161.12|2160.62|69
1645535200000|2022-02-22 13:06:40|2161.5|2161|2161.25|2160.75|2161.5|2161|2161.25|2160.75|9
1645535210000|2022-02-22 13:06:50|2161.37|2160.87|2161.5|2161|2161.5|2161|2161.37|2160.87|35
1645535220000|2022-02-22 13:07:00|2161.37|2160.87|2162|2161.5|2162.12|2161.62|2161.37|2160.87|41
1645535230000|2022-02-22 13:07:10|2162.12|2161.62|2162.37|2161.87|2162.5|2162|2162.12|2161.62|84
1645535240000|2022-02-22 13:07:20|2162.5|2162|2162.25|2161.75|2162.5|2162|2162.25|2161.75|12
1645535250000|2022-02-22 13:07:30|2162|2161.5|2162.75|2162.25|2162.75|2162.25|2162|2161.5|55
1645535260000|2022-02-22 13:07:40|2162.62|2162.12|2162|2161.5|2162.87|2162.37|2162|2161.5|38
1645535270000|2022-02-22 13:07:50|2162.25|2161.75|2162.75|2162.25|2162.87|2162.37|2162.12|2161.62|61
1645535280000|2022-02-22 13:08:00|2162.87|2162.37|2163.62|2163.12|2163.75|2163.25|2162.87|2162.37|50
1645535290000|2022-02-22 13:08:10|2163.5|2163|2163.37|2162.87|2163.5|2163|2163.25|2162.75|14
1645535300000|2022-02-22 13:08:20|2163.25|2162.75|2163.25|2162.75|2163.37|2162.87|2163.12|2162.62|28
1645535310000|2022-02-22 13:08:30|2163.37|2162.87|2163.25|2162.75|2163.5|2163|2163.25|2162.75|12
1645535320000|2022-02-22 13:08:40|2163.37|2162.87|2163.25|2162.75|2163.5|2163|2163.12|2162.62|14
1645535330000|2022-02-22 13:08:50|2163.12|2162.62|2163.37|2162.87|2163.37|2162.87|2163|2162.5|27
1645535340000|2022-02-22 13:09:00|2163.25|2162.75|2163.12|2162.62|2163.37|2162.87|2162.87|2162.37|17
1645535350000|2022-02-22 13:09:10|2163|2162.5|2162.87|2162.37|2163.12|2162.62|2162.75|2162.25|1
1645535360000|2022-02-22 13:09:20|2163|2162.5|2162.87|2162.37|2163|2162.5|2162.87|2162.37|2
1645535370000|2022-02-22 13:09:30|2163|2162.5|2163|2162.5|2163.12|2162.62|2163|2162.5|8
1645535380000|2022-02-22 13:09:40|2163.12|2162.62|2163|2162.5|2163.25|2162.75|2162.75|2162.25|15
1645535390000|2022-02-22 13:09:50|2162.87|2162.37|2162.75|2162.25|2163|2162.5|2162.75|2162.25|20
1645535400000|2022-02-22 13:10:00|2162.37|2161.87|2162.37|2161.87|2162.5|2162|2162.25|2161.75|24
1645535410000|2022-02-22 13:10:10|2162|2161.5|2162.12|2161.62|2162.37|2161.87|2162|2161.5|58
1645535420000|2022-02-22 13:10:20|2162.25|2161.75|2162|2161.5|2162.25|2161.75|2162|2161.5|6
1645535430000|2022-02-22 13:10:30|2161.87|2161.37|2161.75|2161.25|2161.87|2161.37|2161.5|2161|172
1645535440000|2022-02-22 13:10:40|2161.62|2161.12|2161.5|2161|2161.75|2161.25|2161.5|2161|5
1645535450000|2022-02-22 13:10:50|2161.62|2161.12|2161.62|2161.12|2161.75|2161.25|2161.62|2161.12|44
1645535460000|2022-02-22 13:11:00|2161.5|2161|2161.25|2160.75|2161.5|2161|2161.12|2160.62|67
1645535470000|2022-02-22 13:11:10|2161.12|2160.62|2160.87|2160.37|2161.12|2160.62|2160.75|2160.25|14
1645535480000|2022-02-22 13:11:20|2161|2160.5|2160.75|2160.25|2161|2160.5|2160.75|2160.25|10
1645535490000|2022-02-22 13:11:30|2160.62|2160.12|2160.25|2159.75|2160.62|2160.12|2160.25|2159.75|66
1645535500000|2022-02-22 13:11:40|2160.37|2159.87|2160.62|2160.12|2160.75|2160.25|2160.37|2159.87|19
1645535510000|2022-02-22 13:11:50|2160.75|2160.25|2160.5|2160|2160.75|2160.25|2160.5|2160|1
1645535520000|2022-02-22 13:12:00|2160.62|2160.12|2160.5|2160|2160.62|2160.12|2160.25|2159.75|21
1645535530000|2022-02-22 13:12:10|2160.87|2160.37|2160.75|2160.25|2160.87|2160.37|2160.75|2160.25|26
1645535540000|2022-02-22 13:12:20|2160.87|2160.37|2160.87|2160.37|2161.25|2160.75|2160.87|2160.37|29
1645535550000|2022-02-22 13:12:30|2161|2160.5|2161.25|2160.75|2161.25|2160.75|2160.87|2160.37|26
1645535560000|2022-02-22 13:12:40|2161.12|2160.62|2161|2160.5|2161.25|2160.75|2161|2160.5|9
1645535570000|2022-02-22 13:12:50|2160.87|2160.37|2161|2160.5|2161|2160.5|2160.87|2160.37|12
1645535580000|2022-02-22 13:13:00|2160.87|2160.37|2161|2160.5|2161|2160.5|2160.75|2160.25|46
1645535590000|2022-02-22 13:13:10|2161.12|2160.62|2161|2160.5|2161.25|2160.75|2160.87|2160.37|171
1645535600000|2022-02-22 13:13:20|2160.87|2160.37|2160.75|2160.25|2161|2160.5|2160.75|2160.25|19
1645535610000|2022-02-22 13:13:30|2160.5|2160|2160.5|2160|2160.5|2160|2160.5|2160|14
1645535620000|2022-02-22 13:13:40|2160.62|2160.12|2160.5|2160|2160.75|2160.25|2160.5|2160|28
1645535630000|2022-02-22 13:13:50|2160.62|2160.12|2160.5|2160|2160.75|2160.25|2160.5|2160|19
1645535640000|2022-02-22 13:14:00|2160.37|2159.87|2160.25|2159.75|2160.5|2160|2160|2159.5|32
1645535650000|2022-02-22 13:14:10|2160.12|2159.62|2160|2159.5|2160.25|2159.75|2160|2159.5|2
1645535660000|2022-02-22 13:14:20|2159.87|2159.37|2159.75|2159.25|2159.87|2159.37|2159.62|2159.12|15
1645535670000|2022-02-22 13:14:30|2159.5|2159|2159.25|2158.75|2159.5|2159|2159.25|2158.75|25
1645535680000|2022-02-22 13:14:40|2159.12|2158.62|2159|2158.5|2159.12|2158.62|2158.75|2158.25|19
1645535690000|2022-02-22 13:14:50|2158.87|2158.37|2158.75|2158.25|2158.87|2158.37|2158.5|2158|50
1645535700000|2022-02-22 13:15:00|2158.62|2158.12|2158.5|2158|2158.75|2158.25|2158.25|2157.75|24
1645535710000|2022-02-22 13:15:10|2158.37|2157.87|2158.12|2157.62|2158.37|2157.87|2158|2157.5|18
1645535720000|2022-02-22 13:15:20|2158.25|2157.75|2157.87|2157.37|2158.25|2157.75|2157.75|2157.25|108
1645535730000|2022-02-22 13:15:30|2157.75|2157.25|2158.25|2157.75|2158.25|2157.75|2157.75|2157.25|25
1645535740000|2022-02-22 13:15:40|2158.5|2158|2158.5|2158|2158.75|2158.25|2158.37|2157.87|101
1645535750000|2022-02-22 13:15:50|2158.62|2158.12|2159|2158.5|2159|2158.5|2158.5|2158|16
1645535760000|2022-02-22 13:16:00|2159.25|2158.75|2159.5|2159|2159.5|2159|2159.12|2158.62|28
1645535770000|2022-02-22 13:16:10|2159.37|2158.87|2159.5|2159|2159.5|2159|2159.25|2158.75|14
1645535780000|2022-02-22 13:16:20|2159.37|2158.87|2159.12|2158.62|2159.37|2158.87|2159.12|2158.62|28
1645535790000|2022-02-22 13:16:30|2159.25|2158.75|2159.5|2159|2159.5|2159|2159.25|2158.75|6
1645535800000|2022-02-22 13:16:40|2159.37|2158.87|2159.75|2159.25|2159.75|2159.25|2159.37|2158.87|42
1645535810000|2022-02-22 13:16:50|2159.87|2159.37|2160|2159.5|2160|2159.5|2159.87|2159.37|23
1645535820000|2022-02-22 13:17:00|2159.87|2159.37|2160.25|2159.75|2160.25|2159.75|2159.75|2159.25|59
1645535830000|2022-02-22 13:17:10|2160.37|2159.87|2160.5|2160|2160.5|2160|2160.25|2159.75|16
1645535840000|2022-02-22 13:17:20|2160.37|2159.87|2160.25|2159.75|2160.37|2159.87|2160.25|2159.75|27
1645535850000|2022-02-22 13:17:30|2160.37|2159.87|2160.25|2159.75|2160.37|2159.87|2160.25|2159.75|34
1645535860000|2022-02-22 13:17:40|2160.37|2159.87|2160.5|2160|2160.5|2160|2160.37|2159.87|41
1645535870000|2022-02-22 13:17:50|2160.62|2160.12|2160.62|2160.12|2160.75|2160.25|2160.62|2160.12|32
1645535880000|2022-02-22 13:18:00|2160.5|2160|2160.37|2159.87|2160.5|2160|2160.25|2159.75|53
1645535890000|2022-02-22 13:18:10|2160.5|2160|2159.25|2158.75|2160.5|2160|2159.25|2158.75|34
1645535900000|2022-02-22 13:18:20|2159.12|2158.62|2158.75|2158.25|2159.25|2158.75|2158.75|2158.25|30
1645535910000|2022-02-22 13:18:30|2158.62|2158.12|2158.75|2158.25|2159.25|2158.75|2158.62|2158.12|15
1645535920000|2022-02-22 13:18:40|2158.62|2158.12|2159|2158.5|2159|2158.5|2158.62|2158.12|10
1645535930000|2022-02-22 13:18:50|2159.25|2158.75|2159.25|2158.75|2159.5|2159|2159.12|2158.62|33
1645535940000|2022-02-22 13:19:00|2159.37|2158.87|2159.5|2159|2159.5|2159|2159.37|2158.87|34
1645535950000|2022-02-22 13:19:10|2159.25|2158.75|2159.12|2158.62|2159.37|2158.87|2159.12|2158.62|78
1645535960000|2022-02-22 13:19:20|2159.25|2158.75|2159.12|2158.62|2159.25|2158.75|2159|2158.5|34
1645535970000|2022-02-22 13:19:30|2159.25|2158.75|2159|2158.5|2159.37|2158.87|2159|2158.5|79
1645535980000|2022-02-22 13:19:40|2159.12|2158.62|2159.25|2158.75|2159.25|2158.75|2159|2158.5|37
1645535990000|2022-02-22 13:19:50|2159.37|2158.87|2159.25|2158.75|2159.37|2158.87|2159.12|2158.62|87
1645536000000|2022-02-22 13:20:00|2159.12|2158.62|2159.12|2158.62|2159.25|2158.75|2159|2158.5|37
1645536010000|2022-02-22 13:20:10|2159.25|2158.75|2159.12|2158.62|2159.25|2158.75|2159|2158.5|13
1645536020000|2022-02-22 13:20:20|2159.25|2158.75|2159.25|2158.75|2159.25|2158.75|2159.12|2158.62|11
1645536030000|2022-02-22 13:20:30|2159.37|2158.87|2159.25|2158.75|2159.5|2159|2159.12|2158.62|193
1645536040000|2022-02-22 13:20:40|2159.37|2158.87|2159.25|2158.75|2159.37|2158.87|2159.12|2158.62|103
1645536050000|2022-02-22 13:20:50|2159.12|2158.62|2159.25|2158.75|2159.37|2158.87|2159.12|2158.62|49
1645536060000|2022-02-22 13:21:00|2159.12|2158.62|2159|2158.5|2159.12|2158.62|2159|2158.5|3
1645536070000|2022-02-22 13:21:10|2159.12|2158.62|2159.25|2158.75|2159.25|2158.75|2159|2158.5|3
1645536080000|2022-02-22 13:21:20|2159.5|2159|2159.25|2158.75|2159.5|2159|2159.12|2158.62|53
1645536090000|2022-02-22 13:21:30|2159.5|2159|2159.25|2158.75|2159.75|2159.25|2159.25|2158.75|41
1645536100000|2022-02-22 13:21:40|2159.37|2158.87|2159.25|2158.75|2159.5|2159|2159.25|2158.75|35
1645536110000|2022-02-22 13:21:50|2159.37|2158.87|2159|2158.5|2159.37|2158.87|2159|2158.5|51
1645536120000|2022-02-22 13:22:00|2159.12|2158.62|2159.25|2158.75|2159.25|2158.75|2159|2158.5|23
1645536130000|2022-02-22 13:22:10|2159.37|2158.87|2159.25|2158.75|2159.5|2159|2159.25|2158.75|124
1645536140000|2022-02-22 13:22:20|2159.37|2158.87|2159.12|2158.62|2159.5|2159|2159|2158.5|149
1645536150000|2022-02-22 13:22:30|2159.25|2158.75|2159|2158.5|2159.25|2158.75|2159|2158.5|38
1645536160000|2022-02-22 13:22:40|2159.12|2158.62|2159.25|2158.75|2159.25|2158.75|2159|2158.5|13
1645536170000|2022-02-22 13:22:50|2159.12|2158.62|2159.12|2158.62|2159.12|2158.62|2159|2158.5|7
1645536180000|2022-02-22 13:23:00|2159.25|2158.75|2159.25|2158.75|2159.25|2158.75|2159|2158.5|30
1645536190000|2022-02-22 13:23:10|||||||||21
1645536200000|2022-02-22 13:23:20|2159|2158.5|2159|2158.5|2159.25|2158.75|2159|2158.5|30
1645536210000|2022-02-22 13:23:30|2159.12|2158.62|2159.12|2158.62|2159.25|2158.75|2159.12|2158.62|25
1645536220000|2022-02-22 13:23:40|2159.25|2158.75|2159|2158.5|2159.25|2158.75|2159|2158.5|11
1645536230000|2022-02-22 13:23:50|2159.12|2158.62|2159|2158.5|2159.12|2158.62|2159|2158.5|3
1645536240000|2022-02-22 13:24:00|2159.12|2158.62|2159.25|2158.75|2159.25|2158.75|2159|2158.5|60
1645536250000|2022-02-22 13:24:10|2159.37|2158.87|2159|2158.5|2159.37|2158.87|2159|2158.5|58
1645536260000|2022-02-22 13:24:20|2159.12|2158.62|2159.25|2158.75|2159.25|2158.75|2159.12|2158.62|34
1645536270000|2022-02-22 13:24:30|2159.37|2158.87|2159.75|2159.25|2159.75|2159.25|2159.25|2158.75|177
1645536280000|2022-02-22 13:24:40|2160|2159.5|2159.75|2159.25|2160|2159.5|2159.75|2159.25|52
1645536290000|2022-02-22 13:24:50|2159.87|2159.37|2159.75|2159.25|2160|2159.5|2159.75|2159.25|26
1645536300000|2022-02-22 13:25:00|2159.87|2159.37|2160.75|2160.25|2160.75|2160.25|2159.75|2159.25|113
1645536310000|2022-02-22 13:25:10|2160.87|2160.37|2161|2160.5|2161.12|2160.62|2160.75|2160.25|64
1645536320000|2022-02-22 13:25:20|2161.25|2160.75|2161.75|2161.25|2161.75|2161.25|2161.25|2160.75|228
1645536330000|2022-02-22 13:25:30|2161.62|2161.12|2162|2161.5|2162|2161.5|2161.5|2161|19
1645536340000|2022-02-22 13:25:40|2161.87|2161.37|2161.75|2161.25|2161.87|2161.37|2161.75|2161.25|6
1645536350000|2022-02-22 13:25:50|2161.87|2161.37|2162|2161.5|2162|2161.5|2161.75|2161.25|15
1645536360000|2022-02-22 13:26:00|2161.87|2161.37|2162.12|2161.62|2162.37|2161.87|2161.87|2161.37|34
1645536370000|2022-02-22 13:26:10|2162|2161.5|2161.75|2161.25|2162.12|2161.62|2161.75|2161.25|24
1645536380000|2022-02-22 13:26:20|2161.87|2161.37|2161.75|2161.25|2161.87|2161.37|2161.75|2161.25|10
1645536390000|2022-02-22 13:26:30|2161.87|2161.37|2161.75|2161.25|2162.25|2161.75|2161.75|2161.25|82
1645536400000|2022-02-22 13:26:40|2161.62|2161.12|2161.5|2161|2161.75|2161.25|2161.5|2161|19
1645536410000|2022-02-22 13:26:50|2161.62|2161.12|2161.25|2160.75|2161.75|2161.25|2161|2160.5|65
1645536420000|2022-02-22 13:27:00|2161.12|2160.62|2161.25|2160.75|2161.37|2160.87|2161.12|2160.62|11
1645536430000|2022-02-22 13:27:10|2161.37|2160.87|2160.75|2160.25|2161.37|2160.87|2160.75|2160.25|78
1645536440000|2022-02-22 13:27:20|2160.87|2160.37|2160.75|2160.25|2161|2160.5|2160.75|2160.25|20
1645536450000|2022-02-22 13:27:30|2160.87|2160.37|2160.5|2160|2160.87|2160.37|2160.25|2159.75|133
1645536460000|2022-02-22 13:27:40|2160.62|2160.12|2161|2160.5|2161|2160.5|2160.5|2160|64
1645536470000|2022-02-22 13:27:50|2160.87|2160.37|2161.5|2161|2161.5|2161|2160.75|2160.25|120
1645536480000|2022-02-22 13:28:00|2161.62|2161.12|2161.12|2160.62|2161.62|2161.12|2161.12|2160.62|85
1645536490000|2022-02-22 13:28:10|2161.25|2160.75|2161.25|2160.75|2161.25|2160.75|2161.25|2160.75|1
1645536500000|2022-02-22 13:28:20|2161.12|2160.62|2161.12|2160.62|2161.12|2160.62|2161|2160.5|45
1645536510000|2022-02-22 13:28:30|2161|2160.5|2161.12|2160.62|2161.25|2160.75|2161|2160.5|8
1645536520000|2022-02-22 13:28:40|2161.25|2160.75|2161.5|2161|2161.5|2161|2161.25|2160.75|49
1645536530000|2022-02-22 13:28:50|2161.37|2160.87|2161.5|2161|2161.62|2161.12|2161.37|2160.87|27
1645536540000|2022-02-22 13:29:00|2161.25|2160.75|2160.25|2159.75|2161.25|2160.75|2160.25|2159.75|48
1645536550000|2022-02-22 13:29:10|2160.37|2159.87|2160.37|2159.87|2160.5|2160|2160.37|2159.87|10
1645536560000|2022-02-22 13:29:20|2160.25|2159.75|2160.25|2159.75|2160.5|2160|2160.25|2159.75|10
1645536570000|2022-02-22 13:29:30|2160|2159.5|2160.25|2159.75|2160.25|2159.75|2160|2159.5|14
1645536580000|2022-02-22 13:29:40|2160.12|2159.62|2160.5|2160|2160.5|2160|2160|2159.5|49
1645536590000|2022-02-22 13:29:50|2160.37|2159.87|2160.12|2159.62|2160.37|2159.87|2160.12|2159.62|5
1645536600000|2022-02-22 13:30:00|2160|2159.5|2161.12|2160.62|2161.12|2160.62|2160|2159.5|31
1645536610000|2022-02-22 13:30:10|2161|2160.5|2160.75|2160.25|2161|2160.5|2160.5|2160|21
1645536620000|2022-02-22 13:30:20|2160.87|2160.37|2161|2160.5|2161|2160.5|2160.75|2160.25|3
1645536630000|2022-02-22 13:30:30|2160.87|2160.37|2160.87|2160.37|2161|2160.5|2160.75|2160.25|1
1645536640000|2022-02-22 13:30:40|2160.75|2160.25|2161.25|2160.75|2161.25|2160.75|2160.75|2160.25|22
1645536650000|2022-02-22 13:30:50|2161.12|2160.62|2160.87|2160.37|2161.12|2160.62|2160.75|2160.25|17
1645536660000|2022-02-22 13:31:00|2160.75|2160.25|2161.5|2161|2161.5|2161|2160.75|2160.25|24
1645536670000|2022-02-22 13:31:10|2161.75|2161.25|2161.5|2161|2161.75|2161.25|2161.5|2161|21
1645536680000|2022-02-22 13:31:20|2161.37|2160.87|2161.37|2160.87|2161.37|2160.87|2161.25|2160.75|8
1645536690000|2022-02-22 13:31:30|2161.5|2161|2161.5|2161|2161.5|2161|2161.37|2160.87|6
1645536700000|2022-02-22 13:31:40|2161.37|2160.87|2161.5|2161|2161.5|2161|2161|2160.5|36
1645536710000|2022-02-22 13:31:50|2161.75|2161.25|2161.75|2161.25|2161.87|2161.37|2161.75|2161.25|19
1645536720000|2022-02-22 13:32:00|2161.62|2161.12|2161.75|2161.25|2161.75|2161.25|2161.5|2161|42
1645536730000|2022-02-22 13:32:10|2161.62|2161.12|2161.37|2160.87|2161.62|2161.12|2161.25|2160.75|16
1645536740000|2022-02-22 13:32:20|2161.25|2160.75|2161.37|2160.87|2161.37|2160.87|2161.25|2160.75|2
1645536750000|2022-02-22 13:32:30|2161.5|2161|2161.5|2161|2161.5|2161|2161.5|2161|0
1645536760000|2022-02-22 13:32:40|2161.75|2161.25|2161.25|2160.75|2161.75|2161.25|2161.12|2160.62|34
1645536770000|2022-02-22 13:32:50|2161.37|2160.87|2161.37|2160.87|2161.37|2160.87|2161.25|2160.75|10
1645536780000|2022-02-22 13:33:00|2161.25|2160.75|2161.75|2161.25|2161.87|2161.37|2161.25|2160.75|24
1645536790000|2022-02-22 13:33:10|2161.87|2161.37|2162.12|2161.62|2162.25|2161.75|2161.75|2161.25|37
1645536800000|2022-02-22 13:33:20|2162|2161.5|2161.87|2161.37|2162|2161.5|2161.75|2161.25|4
1645536810000|2022-02-22 13:33:30|2161.75|2161.25|2161.75|2161.25|2162|2161.5|2161.75|2161.25|3
1645536820000|2022-02-22 13:33:40|2161.87|2161.37|2161.37|2160.87|2161.87|2161.37|2161.25|2160.75|24
1645536830000|2022-02-22 13:33:50|2161.25|2160.75|2161.12|2160.62|2161.37|2160.87|2161|2160.5|6
1645536840000|2022-02-22 13:34:00|2161|2160.5|2161|2160.5|2161.12|2160.62|2160.87|2160.37|6
1645536850000|2022-02-22 13:34:10|2160.87|2160.37|2161.25|2160.75|2161.25|2160.75|2160.87|2160.37|2
1645536860000|2022-02-22 13:34:20|2161.5|2161|2161.62|2161.12|2161.62|2161.12|2161.37|2160.87|8
1645536870000|2022-02-22 13:34:30|2161.5|2161|2161.62|2161.12|2161.62|2161.12|2161.5|2161|6
1645536880000|2022-02-22 13:34:40|2161.75|2161.25|2161.62|2161.12|2161.87|2161.37|2161.62|2161.12|2
1645536890000|2022-02-22 13:34:50|2161.5|2161|2161|2160.5|2161.5|2161|2161|2160.5|18
1645536900000|2022-02-22 13:35:00|2161.12|2160.62|2161|2160.5|2161.12|2160.62|2161|2160.5|12
1645536910000|2022-02-22 13:35:10|2160.87|2160.37|2160.87|2160.37|2161|2160.5|2160.87|2160.37|10
1645536920000|2022-02-22 13:35:20|2160.75|2160.25|2160.5|2160|2160.75|2160.25|2160.37|2159.87|36
1645536930000|2022-02-22 13:35:30|2160.62|2160.12|2160.5|2160|2160.62|2160.12|2160.5|2160|12
1645536940000|2022-02-22 13:35:40|2160.62|2160.12|2160.62|2160.12|2160.75|2160.25|2160.25|2159.75|48
1645536950000|2022-02-22 13:35:50|2160.75|2160.25|2160.5|2160|2160.75|2160.25|2160.5|2160|11
1645536960000|2022-02-22 13:36:00|2160.75|2160.25|2160.75|2160.25|2160.75|2160.25|2160.62|2160.12|12
1645536970000|2022-02-22 13:36:10|2160.87|2160.37|2161.37|2160.87|2161.5|2161|2160.87|2160.37|19
1645536980000|2022-02-22 13:36:20|2161.5|2161|2161.5|2161|2161.75|2161.25|2161.25|2160.75|16
1645536990000|2022-02-22 13:36:30|2161.37|2160.87|2161.5|2161|2161.5|2161|2161.25|2160.75|18
1645537000000|2022-02-22 13:36:40|2161.37|2160.87|2161|2160.5|2161.37|2160.87|2161|2160.5|18
1645537010000|2022-02-22 13:36:50|2160.87|2160.37|2161|2160.5|2161|2160.5|2160.62|2160.12|32
1645537020000|2022-02-22 13:37:00|2161.25|2160.75|2161.12|2160.62|2161.25|2160.75|2161|2160.5|21
1645537030000|2022-02-22 13:37:10|2161.25|2160.75|2161.5|2161|2161.75|2161.25|2161.25|2160.75|13
1645537040000|2022-02-22 13:37:20|2161.62|2161.12|2161.25|2160.75|2161.62|2161.12|2161|2160.5|61
1645537050000|2022-02-22 13:37:30|2161.37|2160.87|2161.37|2160.87|2161.37|2160.87|2161.37|2160.87|17
1645537060000|2022-02-22 13:37:40|2161.25|2160.75|2161.62|2161.12|2161.62|2161.12|2161.25|2160.75|9
1645537070000|2022-02-22 13:37:50|2161.75|2161.25|2162|2161.5|2162|2161.5|2161.75|2161.25|19
1645537080000|2022-02-22 13:38:00|2162.25|2161.75|2162|2161.5|2162.25|2161.75|2161.87|2161.37|15
1645537090000|2022-02-22 13:38:10|2162.25|2161.75|2162|2161.5|2162.25|2161.75|2162|2161.5|9
1645537100000|2022-02-22 13:38:20|2161.87|2161.37|2161.62|2161.12|2161.87|2161.37|2161.5|2161|25
1645537110000|2022-02-22 13:38:30|2161.75|2161.25|2161.62|2161.12|2161.75|2161.25|2161.5|2161|17
1645537120000|2022-02-22 13:38:40|2161.5|2161|2161.62|2161.12|2161.75|2161.25|2161.5|2161|20
1645537130000|2022-02-22 13:38:50|2161.5|2161|2161.37|2160.87|2161.62|2161.12|2161.25|2160.75|23
1645537140000|2022-02-22 13:39:00|2161.25|2160.75|2161.37|2160.87|2161.5|2161|2161.25|2160.75|8
1645537150000|2022-02-22 13:39:10|2161.5|2161|2162|2161.5|2162.12|2161.62|2161.5|2161|29
1645537160000|2022-02-22 13:39:20|2162.12|2161.62|2162.25|2161.75|2162.25|2161.75|2162.12|2161.62|11
1645537170000|2022-02-22 13:39:30|2162.37|2161.87|2162.25|2161.75|2162.75|2162.25|2162.25|2161.75|30
1645537180000|2022-02-22 13:39:40|2162.12|2161.62|2162.25|2161.75|2162.25|2161.75|2162.12|2161.62|31
1645537190000|2022-02-22 13:39:50|2162.5|2162|2162.5|2162|2162.5|2162|2162.5|2162|17
1645537200000|2022-02-22 13:40:00|2162.37|2161.87|2162.5|2162|2162.5|2162|2162.25|2161.75|22
1645537210000|2022-02-22 13:40:10|2162.37|2161.87|2162.25|2161.75|2162.5|2162|2162.25|2161.75|10
1645537220000|2022-02-22 13:40:20|2162.5|2162|2162.5|2162|2162.5|2162|2162.37|2161.87|8
1645537230000|2022-02-22 13:40:30|2162.37|2161.87|2162.62|2162.12|2162.62|2162.12|2162.37|2161.87|13
1645537240000|2022-02-22 13:40:40|2162.75|2162.25|2162.75|2162.25|2163|2162.5|2162.75|2162.25|27
1645537250000|2022-02-22 13:40:50|||||||||4
1645537260000|2022-02-22 13:41:00|2162.87|2162.37|2163|2162.5|2163|2162.5|2162.87|2162.37|27
1645537270000|2022-02-22 13:41:10|2162.87|2162.37|2163|2162.5|2163|2162.5|2162.75|2162.25|23
1645537280000|2022-02-22 13:41:20|2163.12|2162.62|2163.25|2162.75|2163.25|2162.75|2163.12|2162.62|20
1645537290000|2022-02-22 13:41:30|2163.5|2163|2163.5|2163|2163.62|2163.12|2163.5|2163|65
1645537300000|2022-02-22 13:41:40|2163.37|2162.87|2162.87|2162.37|2163.37|2162.87|2162.87|2162.37|31
1645537310000|2022-02-22 13:41:50|2163|2162.5|2163.12|2162.62|2163.25|2162.75|2163|2162.5|10
1645537320000|2022-02-22 13:42:00|2163|2162.5|2163.75|2163.25|2163.75|2163.25|2163|2162.5|50
1645537330000|2022-02-22 13:42:10|2163.62|2163.12|2164.12|2163.62|2164.25|2163.75|2163.62|2163.12|44
1645537340000|2022-02-22 13:42:20|2164.25|2163.75|2164.5|2164|2164.87|2164.37|2164.25|2163.75|68
1645537350000|2022-02-22 13:42:30|2164.37|2163.87|2164.5|2164|2164.5|2164|2164.25|2163.75|14
1645537360000|2022-02-22 13:42:40|2164.37|2163.87|2163.87|2163.37|2164.37|2163.87|2163.87|2163.37|32
1645537370000|2022-02-22 13:42:50|2163.75|2163.25|2163.75|2163.25|2163.75|2163.25|2163.62|2163.12|9
1645537380000|2022-02-22 13:43:00|2163.87|2163.37|2164|2163.5|2164|2163.5|2163.87|2163.37|47
1645537390000|2022-02-22 13:43:10|2163.87|2163.37|2164.5|2164|2164.5|2164|2163.75|2163.25|70
1645537400000|2022-02-22 13:43:20|2164.37|2163.87|2164.5|2164|2164.5|2164|2164.12|2163.62|49
1645537410000|2022-02-22 13:43:30|2164.37|2163.87|2164.25|2163.75|2164.37|2163.87|2164|2163.5|29
1645537420000|2022-02-22 13:43:40|2164.12|2163.62|2164|2163.5|2164.12|2163.62|2164|2163.5|23
1645537430000|2022-02-22 13:43:50|2164.25|2163.75|2164.12|2163.62|2164.25|2163.75|2164|2163.5|21
1645537440000|2022-02-22 13:44:00|2164|2163.5|2164.25|2163.75|2164.25|2163.75|2164|2163.5|41
1645537450000|2022-02-22 13:44:10|2164.12|2163.62|2163.75|2163.25|2164.25|2163.75|2163.75|2163.25|17
1645537460000|2022-02-22 13:44:20|2163.87|2163.37|2163.75|2163.25|2164|2163.5|2163.5|2163|37
1645537470000|2022-02-22 13:44:30|2163.62|2163.12|2163.75|2163.25|2163.87|2163.37|2163.5|2163|38
1645537480000|2022-02-22 13:44:40|2163.87|2163.37|2163.5|2163|2163.87|2163.37|2163.5|2163|25
1645537490000|2022-02-22 13:44:50|2163.37|2162.87|2163.5|2163|2163.5|2163|2163.37|2162.87|22
1645537500000|2022-02-22 13:45:00|2163.37|2162.87|2163.37|2162.87|2163.5|2163|2163|2162.5|78
1645537510000|2022-02-22 13:45:10|2163.25|2162.75|2163.25|2162.75|2163.5|2163|2163.25|2162.75|13
1645537520000|2022-02-22 13:45:20|2163.12|2162.62|2163.25|2162.75|2163.25|2162.75|2163.12|2162.62|10
1645537530000|2022-02-22 13:45:30|2163.37|2162.87|2163.5|2163|2163.5|2163|2163.25|2162.75|10
1645537540000|2022-02-22 13:45:40|2163.62|2163.12|2163.62|2163.12|2163.62|2163.12|2163.5|2163|20
1645537550000|2022-02-22 13:45:50|2163.5|2163|2163.5|2163|2163.75|2163.25|2163.37|2162.87|30
1645537560000|2022-02-22 13:46:00|2163.62|2163.12|2163.25|2162.75|2163.75|2163.25|2163.25|2162.75|6
1645537570000|2022-02-22 13:46:10|2162.87|2162.37|2162.87|2162.37|2163|2162.5|2162.75|2162.25|11
1645537580000|2022-02-22 13:46:20|2162.75|2162.25|2162.62|2162.12|2162.75|2162.25|2162.62|2162.12|14
1645537590000|2022-02-22 13:46:30|2162.75|2162.25|2162.75|2162.25|2162.75|2162.25|2162.62|2162.12|9
1645537600000|2022-02-22 13:46:40|2162.62|2162.12|2162.25|2161.75|2162.75|2162.25|2162.25|2161.75|5
1645537610000|2022-02-22 13:46:50|2162.12|2161.62|2161.75|2161.25|2162.12|2161.62|2161.75|2161.25|71
1645537620000|2022-02-22 13:47:00|2161.87|2161.37|2161.75|2161.25|2162|2161.5|2161.75|2161.25|18
1645537630000|2022-02-22 13:47:10|2161.87|2161.37|2162|2161.5|2162|2161.5|2161.75|2161.25|3
1645537640000|2022-02-22 13:47:20|2161.87|2161.37|2161.75|2161.25|2161.87|2161.37|2161.75|2161.25|8
1645537650000|2022-02-22 13:47:30|2161.87|2161.37|2162.12|2161.62|2162.12|2161.62|2161.75|2161.25|17
1645537660000|2022-02-22 13:47:40|2162.25|2161.75|2162.25|2161.75|2162.5|2162|2162.25|2161.75|20
1645537670000|2022-02-22 13:47:50|2162|2161.5|2161.87|2161.37|2162.25|2161.75|2161.87|2161.37|12
1645537680000|2022-02-22 13:48:00|2161.75|2161.25|2161.75|2161.25|2161.75|2161.25|2161.5|2161|23
1645537690000|2022-02-22 13:48:10|2162|2161.5|2161.87|2161.37|2162|2161.5|2161.87|2161.37|13
1645537710000|2022-02-22 13:48:30|2161.75|2161.25|2162|2161.5|2162|2161.5|2161.75|2161.25|4
1645537720000|2022-02-22 13:48:40|2161.87|2161.37|2161.75|2161.25|2161.87|2161.37|2161.75|2161.25|25
1645537730000|2022-02-22 13:48:50|2161.87|2161.37|2161.87|2161.37|2161.87|2161.37|2161.87|2161.37|3
1645537740000|2022-02-22 13:49:00|2161.75|2161.25|2161.75|2161.25|2162|2161.5|2161.75|2161.25|13
1645537750000|2022-02-22 13:49:10|||||||||5
1645537760000|2022-02-22 13:49:20|2162|2161.5|2161.75|2161.25|2162|2161.5|2161.75|2161.25|6
1645537770000|2022-02-22 13:49:30|2161.87|2161.37|2162|2161.5|2162|2161.5|2161.75|2161.25|0
1645537780000|2022-02-22 13:49:40|2161.87|2161.37|2162.25|2161.75|2162.25|2161.75|2161.75|2161.25|28
1645537790000|2022-02-22 13:49:50|2162.12|2161.62|2162.25|2161.75|2162.25|2161.75|2162.12|2161.62|1
1645537800000|2022-02-22 13:50:00|2162.12|2161.62|2162.5|2162|2162.5|2162|2162.12|2161.62|7
1645537810000|2022-02-22 13:50:10|||||||||1
1645537820000|2022-02-22 13:50:20|2162.37|2161.87|2162.37|2161.87|2162.5|2162|2162.37|2161.87|5
1645537830000|2022-02-22 13:50:30|2162.25|2161.75|2162.37|2161.87|2162.5|2162|2162.25|2161.75|2
1645537840000|2022-02-22 13:50:40|2162.25|2161.75|2162.25|2161.75|2162.25|2161.75|2162|2161.5|22
1645537850000|2022-02-22 13:50:50|2162.37|2161.87|2162.5|2162|2162.5|2162|2162.37|2161.87|2
1645537860000|2022-02-22 13:51:00|2162.37|2161.87|2162.25|2161.75|2162.5|2162|2162.25|2161.75|2
1645537870000|2022-02-22 13:51:10|2162.37|2161.87|2162.5|2162|2162.5|2162|2162.37|2161.87|4
1645537880000|2022-02-22 13:51:20|2162.37|2161.87|2162.5|2162|2162.5|2162|2162.37|2161.87|9
1645537890000|2022-02-22 13:51:30|2162.37|2161.87|2162.5|2162|2162.5|2162|2162.37|2161.87|2
1645537900000|2022-02-22 13:51:40|2162.37|2161.87|2162.62|2162.12|2162.62|2162.12|2162.37|2161.87|19
1645537910000|2022-02-22 13:51:50|2162.5|2162|2162.5|2162|2162.5|2162|2162.5|2162|0
1645537920000|2022-02-22 13:52:00|2162.37|2161.87|2162.37|2161.87|2162.5|2162|2162.25|2161.75|9
1645537930000|2022-02-22 13:52:10|2162.25|2161.75|2162|2161.5|2162.25|2161.75|2162|2161.5|3
1645537940000|2022-02-22 13:52:20|2162.12|2161.62|2162.12|2161.62|2162.12|2161.62|2162.12|2161.62|4
1645537950000|2022-02-22 13:52:30|2162|2161.5|2162|2161.5|2162.12|2161.62|2162|2161.5|3
1645537960000|2022-02-22 13:52:40|2161.87|2161.37|2161.62|2161.12|2161.87|2161.37|2161.62|2161.12|9
1645537970000|2022-02-22 13:52:50|2161.5|2161|2161.5|2161|2161.5|2161|2161.5|2161|1
1645537980000|2022-02-22 13:53:00|2161.62|2161.12|2161.62|2161.12|2161.75|2161.25|2161.5|2161|20
1645537990000|2022-02-22 13:53:10|2161.75|2161.25|2161.75|2161.25|2161.75|2161.25|2161.5|2161|5
1645538000000|2022-02-22 13:53:20|2161.87|2161.37|2162.5|2162|2162.5|2162|2161.87|2161.37|21
1645538010000|2022-02-22 13:53:30|2162.37|2161.87|2162.5|2162|2162.5|2162|2162.25|2161.75|2
1645538020000|2022-02-22 13:53:40|2162.62|2162.12|2162.62|2162.12|2162.62|2162.12|2162.62|2162.12|2
1645538030000|2022-02-22 13:53:50|2162.75|2162.25|2162.62|2162.12|2162.75|2162.25|2162.62|2162.12|0
1645538040000|2022-02-22 13:54:00|2162.75|2162.25|2162.62|2162.12|2162.75|2162.25|2162.5|2162|6
1645538050000|2022-02-22 13:54:10|2162.5|2162|2162.5|2162|2162.62|2162.12|2162.5|2162|4
1645538060000|2022-02-22 13:54:20|2162.62|2162.12|2162.62|2162.12|2162.62|2162.12|2162.62|2162.12|8
1645538070000|2022-02-22 13:54:30|2162.5|2162|2162.5|2162|2162.62|2162.12|2162.5|2162|18
1645538080000|2022-02-22 13:54:40|2162.25|2161.75|2162.37|2161.87|2162.5|2162|2162.25|2161.75|10
1645538090000|2022-02-22 13:54:50|2162.25|2161.75|2162.37|2161.87|2162.5|2162|2162.25|2161.75|4
1645538100000|2022-02-22 13:55:00|2162.25|2161.75|2162.25|2161.75|2162.25|2161.75|2162|2161.5|14
1645538110000|2022-02-22 13:55:10|2162.12|2161.62|2162.25|2161.75|2162.25|2161.75|2162.12|2161.62|5
1645538120000|2022-02-22 13:55:20|2162.12|2161.62|2162.12|2161.62|2162.12|2161.62|2162.12|2161.62|1
1645538130000|2022-02-22 13:55:30|2162|2161.5|2162.25|2161.75|2162.25|2161.75|2162|2161.5|5
1645538140000|2022-02-22 13:55:40|2162.12|2161.62|2162.12|2161.62|2162.12|2161.62|2162|2161.5|2
1645538150000|2022-02-22 13:55:50|2162|2161.5|2161.87|2161.37|2162|2161.5|2161.87|2161.37|13
1645538160000|2022-02-22 13:56:00|2161.75|2161.25|2162.25|2161.75|2162.5|2162|2161.75|2161.25|51
1645538170000|2022-02-22 13:56:10|2162.37|2161.87|2162.5|2162|2162.5|2162|2162.37|2161.87|4
1645538180000|2022-02-22 13:56:20|2162.37|2161.87|2162.5|2162|2162.5|2162|2162.25|2161.75|5
1645538190000|2022-02-22 13:56:30|2162.37|2161.87|2162.37|2161.87|2162.5|2162|2162.37|2161.87|0
1645538200000|2022-02-22 13:56:40|2162.5|2162|2162.5|2162|2162.5|2162|2162.25|2161.75|0
1645538210000|2022-02-22 13:56:50|2162.62|2162.12|2162.25|2161.75|2162.75|2162.25|2162.25|2161.75|16
1645538220000|2022-02-22 13:57:00|2162.37|2161.87|2162.25|2161.75|2162.5|2162|2162.12|2161.62|4
1645538230000|2022-02-22 13:57:10|2162.12|2161.62|2162.12|2161.62|2162.25|2161.75|2162|2161.5|3
1645538240000|2022-02-22 13:57:20|2162.25|2161.75|2162.37|2161.87|2162.37|2161.87|2162.25|2161.75|1
1645538250000|2022-02-22 13:57:30|2162.25|2161.75|2162.5|2162|2162.5|2162|2162.25|2161.75|0
1645538260000|2022-02-22 13:57:40|2162.37|2161.87|2162.37|2161.87|2162.5|2162|2162.37|2161.87|10
1645538270000|2022-02-22 13:57:50|2162.5|2162|2162.5|2162|2162.5|2162|2162.5|2162|0
1645538280000|2022-02-22 13:58:00|2162.37|2161.87|2162.75|2162.25|2162.75|2162.25|2162.37|2161.87|5
1645538290000|2022-02-22 13:58:10|2162.62|2162.12|2162|2161.5|2162.75|2162.25|2161.75|2161.25|28
1645538300000|2022-02-22 13:58:20|2161.87|2161.37|2161.75|2161.25|2161.87|2161.37|2161.75|2161.25|2
1645538310000|2022-02-22 13:58:30|2161.87|2161.37|2162|2161.5|2162.12|2161.62|2161.87|2161.37|5
1645538320000|2022-02-22 13:58:40|2161.75|2161.25|2161.75|2161.25|2161.75|2161.25|2161.75|2161.25|4
1645538330000|2022-02-22 13:58:50|2161.62|2161.12|2161.62|2161.12|2161.62|2161.12|2161.62|2161.12|2
1645538340000|2022-02-22 13:59:00|2161.5|2161|2161.62|2161.12|2161.75|2161.25|2161.37|2160.87|20
1645538350000|2022-02-22 13:59:10|2161.75|2161.25|2161.75|2161.25|2161.75|2161.25|2161.62|2161.12|0
1645538360000|2022-02-22 13:59:20|2161.62|2161.12|2162|2161.5|2162|2161.5|2161.62|2161.12|7
1645538370000|2022-02-22 13:59:30|2161.87|2161.37|2161.75|2161.25|2161.87|2161.37|2161.75|2161.25|9
1645538380000|2022-02-22 13:59:40|2161.87|2161.37|2162|2161.5|2162|2161.5|2161.75|2161.25|1
1645538390000|2022-02-22 13:59:50|2162.25|2161.75|2162.12|2161.62|2162.25|2161.75|2162.12|2161.62|10
1645538400000|2022-02-22 14:00:00|2162|2161.5|2162|2161.5|2162.12|2161.62|2161.75|2161.25|15
1645538410000|2022-02-22 14:00:10|2162.12|2161.62|2162|2161.5|2162.12|2161.62|2162|2161.5|0
1645538430000|2022-02-22 14:00:30|2162.12|2161.62|2162.12|2161.62|2162.12|2161.62|2162|2161.5|6
1645538440000|2022-02-22 14:00:40|2162|2161.5|2162|2161.5|2162.12|2161.62|2162|2161.5|7
1645538450000|2022-02-22 14:00:50|2162.12|2161.62|2162.25|2161.75|2162.25|2161.75|2162|2161.5|6
1645538460000|2022-02-22 14:01:00|||||||||4
1645538470000|2022-02-22 14:01:10|||||||||11
1645538480000|2022-02-22 14:01:20|2162.5|2162|2162.62|2162.12|2162.62|2162.12|2162.5|2162|20
1645538490000|2022-02-22 14:01:30|2162.5|2162|2162.5|2162|2162.5|2162|2162.25|2161.75|30
1645538500000|2022-02-22 14:01:40|2162.62|2162.12|2162.62|2162.12|2162.62|2162.12|2162.62|2162.12|3
1645538510000|2022-02-22 14:01:50|2162.75|2162.25|2162.75|2162.25|2162.87|2162.37|2162.75|2162.25|8
1645538520000|2022-02-22 14:02:00|2163|2162.5|2163.75|2163.25|2163.75|2163.25|2163|2162.5|42
1645538530000|2022-02-22 14:02:10|2163.87|2163.37|2164.12|2163.62|2164.12|2163.62|2163.87|2163.37|20
1645538540000|2022-02-22 14:02:20|2164.25|2163.75|2164.5|2164|2164.5|2164|2164.25|2163.75|27
1645538550000|2022-02-22 14:02:30|2164.62|2164.12|2164.25|2163.75|2164.62|2164.12|2164.25|2163.75|27
1645538560000|2022-02-22 14:02:40|2164.12|2163.62|2164|2163.5|2164.12|2163.62|2164|2163.5|25
1645538570000|2022-02-22 14:02:50|2163.87|2163.37|2164|2163.5|2164|2163.5|2163.75|2163.25|22
1645538580000|2022-02-22 14:03:00|2163.87|2163.37|2163.75|2163.25|2164|2163.5|2163.75|2163.25|35
1645538590000|2022-02-22 14:03:10|2164|2163.5|2163.75|2163.25|2164|2163.5|2163.75|2163.25|17
1645538600000|2022-02-22 14:03:20|2163.87|2163.37|2164|2163.5|2164|2163.5|2163.87|2163.37|8
1645538610000|2022-02-22 14:03:30|2163.75|2163.25|2163.75|2163.25|2164|2163.5|2163.75|2163.25|37
1645538620000|2022-02-22 14:03:40|2163.87|2163.37|2163.75|2163.25|2163.87|2163.37|2163.75|2163.25|14
1645538630000|2022-02-22 14:03:50|2163.62|2163.12|2163.62|2163.12|2163.75|2163.25|2163.5|2163|43
1645538640000|2022-02-22 14:04:00|2163.5|2163|2163.62|2163.12|2164|2163.5|2163.5|2163|29
1645538650000|2022-02-22 14:04:10|2163.75|2163.25|2164|2163.5|2164|2163.5|2163.75|2163.25|14
1645538660000|2022-02-22 14:04:20|2163.87|2163.37|2163.5|2163|2163.87|2163.37|2163.5|2163|10
1645538670000|2022-02-22 14:04:30|2163.62|2163.12|2163.75|2163.25|2163.75|2163.25|2163.62|2163.12|15
1645538680000|2022-02-22 14:04:40|2163.62|2163.12|2163.87|2163.37|2164|2163.5|2163.62|2163.12|8
1645538690000|2022-02-22 14:04:50|2164|2163.5|2163.87|2163.37|2164|2163.5|2163.87|2163.37|1
1645538700000|2022-02-22 14:05:00|2163.75|2163.25|2163.75|2163.25|2164.12|2163.62|2163.75|2163.25|52
1645538710000|2022-02-22 14:05:10|2163.87|2163.37|2163.75|2163.25|2164|2163.5|2163.75|2163.25|9
1645538720000|2022-02-22 14:05:20|2163.5|2163|2163.12|2162.62|2163.5|2163|2163.12|2162.62|41
1645538730000|2022-02-22 14:05:30|2163|2162.5|2162.87|2162.37|2163|2162.5|2162.87|2162.37|23
1645538740000|2022-02-22 14:05:40|2163|2162.5|2163.12|2162.62|2163.25|2162.75|2163|2162.5|9
1645538750000|2022-02-22 14:05:50|||||||||3
1645538760000|2022-02-22 14:06:00|2163|2162.5|2163|2162.5|2163.12|2162.62|2163|2162.5|7
1645538770000|2022-02-22 14:06:10|2162.87|2162.37|2162.87|2162.37|2162.87|2162.37|2162.87|2162.37|2
1645538780000|2022-02-22 14:06:20|2163|2162.5|2162.75|2162.25|2163.25|2162.75|2162.75|2162.25|156
1645538790000|2022-02-22 14:06:30|2162.87|2162.37|2162.87|2162.37|2163|2162.5|2162.75|2162.25|155
1645538800000|2022-02-22 14:06:40|2162.75|2162.25|2162.75|2162.25|2162.75|2162.25|2162.75|2162.25|49
1645538810000|2022-02-22 14:06:50|2162.87|2162.37|2163|2162.5|2163|2162.5|2162.75|2162.25|48
1645538820000|2022-02-22 14:07:00|2163.12|2162.62|2163.25|2162.75|2163.25|2162.75|2163.12|2162.62|13
1645538830000|2022-02-22 14:07:10|||||||||1
1645538850000|2022-02-22 14:07:30|2163.12|2162.62|2163.37|2162.87|2163.5|2163|2163.12|2162.62|49
1645538860000|2022-02-22 14:07:40|2163.25|2162.75|2162.75|2162.25|2163.25|2162.75|2162.75|2162.25|11
1645538870000|2022-02-22 14:07:50|2162.87|2162.37|2163|2162.5|2163|2162.5|2162.87|2162.37|6
1645538880000|2022-02-22 14:08:00|2162.87|2162.37|2162.62|2162.12|2163|2162.5|2162.62|2162.12|16
1645538890000|2022-02-22 14:08:10|2162.75|2162.25|2162.5|2162|2162.75|2162.25|2162.5|2162|5
1645538900000|2022-02-22 14:08:20|2162.62|2162.12|2162.62|2162.12|2162.62|2162.12|2162.5|2162|5
1645538910000|2022-02-22 14:08:30|2162.75|2162.25|2162.75|2162.25|2162.75|2162.25|2162.75|2162.25|2
1645538920000|2022-02-22 14:08:40|2162.87|2162.37|2162.87|2162.37|2163|2162.5|2162.75|2162.25|22
1645538930000|2022-02-22 14:08:50|2163|2162.5|2162.87|2162.37|2163.25|2162.75|2162.75|2162.25|16
1645538940000|2022-02-22 14:09:00|2162.75|2162.25|2163.25|2162.75|2163.25|2162.75|2162.75|2162.25|15
1645538950000|2022-02-22 14:09:10|2163.12|2162.62|2162.87|2162.37|2163.25|2162.75|2162.75|2162.25|24
1645538960000|2022-02-22 14:09:20|2162.75|2162.25|2162.75|2162.25|2162.87|2162.37|2162.75|2162.25|1
1645538970000|2022-02-22 14:09:30|2162.5|2162|2162.5|2162|2162.75|2162.25|2162.5|2162|5
1645538980000|2022-02-22 14:09:40|2162.62|2162.12|2162.75|2162.25|2162.87|2162.37|2162.62|2162.12|4
1645538990000|2022-02-22 14:09:50|2162.87|2162.37|2162.75|2162.25|2163|2162.5|2162.75|2162.25|2
1645539000000|2022-02-22 14:10:00|2162.5|2162|2162.25|2161.75|2162.5|2162|2162.25|2161.75|21
1645539010000|2022-02-22 14:10:10|2162.37|2161.87|2162.5|2162|2162.5|2162|2162.25|2161.75|12
1645539020000|2022-02-22 14:10:20|2162.37|2161.87|2163|2162.5|2163|2162.5|2162.37|2161.87|26
1645539030000|2022-02-22 14:10:30|2163.12|2162.62|2163|2162.5|2163.12|2162.62|2163|2162.5|4
1645539040000|2022-02-22 14:10:40|2163.12|2162.62|2163.12|2162.62|2163.25|2162.75|2163.12|2162.62|8
1645539050000|2022-02-22 14:10:50|2163.25|2162.75|2163.25|2162.75|2163.25|2162.75|2163.12|2162.62|9
1645539060000|2022-02-22 14:11:00|2163.12|2162.62|2163.12|2162.62|2163.12|2162.62|2163|2162.5|10
1645539070000|2022-02-22 14:11:10|2162.87|2162.37|2162.87|2162.37|2163|2162.5|2162.75|2162.25|34
1645539080000|2022-02-22 14:11:20|2163|2162.5|2162.87|2162.37|2163|2162.5|2162.87|2162.37|5
1645539090000|2022-02-22 14:11:30|2163|2162.5|2163|2162.5|2163|2162.5|2163|2162.5|0
1645539100000|2022-02-22 14:11:40|2162.87|2162.37|2163|2162.5|2163|2162.5|2162.75|2162.25|4
1645539110000|2022-02-22 14:11:50|2162.87|2162.37|2162.75|2162.25|2163|2162.5|2162.62|2162.12|10
1645539120000|2022-02-22 14:12:00|||||||||9
1645539130000|2022-02-22 14:12:10|2162.62|2162.12|2162.5|2162|2162.62|2162.12|2162.5|2162|2
1645539160000|2022-02-22 14:12:40|2162.25|2161.75|2162.25|2161.75|2162.25|2161.75|2162.12|2161.62|9
1645539180000|2022-02-22 14:13:00|2162.37|2161.87|2162.12|2161.62|2162.5|2162|2162|2161.5|19
1645539190000|2022-02-22 14:13:10|2162.25|2161.75|2162|2161.5|2162.25|2161.75|2161.75|2161.25|39
1645539200000|2022-02-22 14:13:20|2161.87|2161.37|2161.5|2161|2161.87|2161.37|2161.5|2161|35
1645539210000|2022-02-22 14:13:30|2161.37|2160.87|2161|2160.5|2161.37|2160.87|2161|2160.5|43
1645539220000|2022-02-22 14:13:40|2160.87|2160.37|2160.5|2160|2160.87|2160.37|2160.5|2160|18
1645539230000|2022-02-22 14:13:50|2160.62|2160.12|2160.87|2160.37|2161|2160.5|2160.62|2160.12|18
1645539240000|2022-02-22 14:14:00|2160.75|2160.25|2160.87|2160.37|2160.87|2160.37|2160.62|2160.12|8
1645539250000|2022-02-22 14:14:10|2160.75|2160.25|2160.62|2160.12|2160.75|2160.25|2160.5|2160|7
1645539260000|2022-02-22 14:14:20|2160.75|2160.25|2161.25|2160.75|2161.25|2160.75|2160.75|2160.25|13
1645539270000|2022-02-22 14:14:30|2161.12|2160.62|2160.75|2160.25|2161.12|2160.62|2160.75|2160.25|16
1645539280000|2022-02-22 14:14:40|2160.87|2160.37|2160.87|2160.37|2161|2160.5|2160.87|2160.37|2
1645539290000|2022-02-22 14:14:50|2161|2160.5|2160.87|2160.37|2161|2160.5|2160.87|2160.37|4
1645539300000|2022-02-22 14:15:00|2161|2160.5|2161|2160.5|2161.12|2160.62|2161|2160.5|5
1645539310000|2022-02-22 14:15:10|||||||||3
1645539320000|2022-02-22 14:15:20|2160.87|2160.37|2161.25|2160.75|2161.25|2160.75|2160.75|2160.25|80
1645539330000|2022-02-22 14:15:30|2161.12|2160.62|2161.25|2160.75|2161.25|2160.75|2161.12|2160.62|0
1645539340000|2022-02-22 14:15:40|2161.5|2161|2161.62|2161.12|2161.75|2161.25|2161.37|2160.87|26
1645539350000|2022-02-22 14:15:50|2161.75|2161.25|2161.25|2160.75|2161.75|2161.25|2161.25|2160.75|8
1645539360000|2022-02-22 14:16:00|2161.5|2161|2161.25|2160.75|2161.5|2161|2161.25|2160.75|46
1645539370000|2022-02-22 14:16:10|2161.37|2160.87|2161.37|2160.87|2161.5|2161|2161.37|2160.87|7
1645539380000|2022-02-22 14:16:20|2161.25|2160.75|2161.37|2160.87|2161.37|2160.87|2161.25|2160.75|1
1645539390000|2022-02-22 14:16:30|2161.5|2161|2161.37|2160.87|2161.5|2161|2161.25|2160.75|12
1645539400000|2022-02-22 14:16:40|2161.25|2160.75|2161|2160.5|2161.25|2160.75|2160.87|2160.37|14
1645539410000|2022-02-22 14:16:50|2161.12|2160.62|2161|2160.5|2161.12|2160.62|2161|2160.5|1
1645539420000|2022-02-22 14:17:00|2160.87|2160.37|2161|2160.5|2161.25|2160.75|2160.87|2160.37|25
1645539440000|2022-02-22 14:17:20|2161.12|2160.62|2161.25|2160.75|2161.25|2160.75|2161|2160.5|8
1645539450000|2022-02-22 14:17:30|2161.12|2160.62|2160.87|2160.37|2161.12|2160.62|2160.75|2160.25|16
1645539460000|2022-02-22 14:17:40|2160.75|2160.25|2160.62|2160.12|2160.75|2160.25|2160.5|2160|26
1645539470000|2022-02-22 14:17:50|2160.5|2160|2160.37|2159.87|2160.5|2160|2160.25|2159.75|9
1645539480000|2022-02-22 14:18:00|2160.25|2159.75|2160.37|2159.87|2160.5|2160|2160.25|2159.75|18
1645539490000|2022-02-22 14:18:10|2160.5|2160|2160.75|2160.25|2160.87|2160.37|2160.5|2160|9
1645539500000|2022-02-22 14:18:20|2160.62|2160.12|2160.62|2160.12|2160.62|2160.12|2160.37|2159.87|4
1645539510000|2022-02-22 14:18:30|2160.5|2160|2160.5|2160|2160.5|2160|2160.5|2160|0
1645539520000|2022-02-22 14:18:40|2160.62|2160.12|2160.5|2160|2160.62|2160.12|2160.5|2160|2
1645539530000|2022-02-22 14:18:50|2160.37|2159.87|2160.5|2160|2160.5|2160|2160.25|2159.75|4
1645539540000|2022-02-22 14:19:00|||||||||10
1645539550000|2022-02-22 14:19:10|2160.37|2159.87|2160.62|2160.12|2160.62|2160.12|2160.25|2159.75|11
1645539560000|2022-02-22 14:19:20|2160.75|2160.25|2160.75|2160.25|2160.75|2160.25|2160.62|2160.12|3
1645539570000|2022-02-22 14:19:30|2160.62|2160.12|2160.5|2160|2160.62|2160.12|2160.5|2160|4
1645539580000|2022-02-22 14:19:40|2160.37|2159.87|2160.25|2159.75|2160.5|2160|2160.25|2159.75|11
1645539590000|2022-02-22 14:19:50|2160.37|2159.87|2160.5|2160|2160.5|2160|2160.37|2159.87|8
1645539600000|2022-02-22 14:20:00|2160.62|2160.12|2160.5|2160|2160.62|2160.12|2160.25|2159.75|32
1645539610000|2022-02-22 14:20:10|2160.37|2159.87|2160.5|2160|2160.5|2160|2160.37|2159.87|3
1645539620000|2022-02-22 14:20:20|2160.62|2160.12|2160.62|2160.12|2160.75|2160.25|2160.5|2160|18
1645539630000|2022-02-22 14:20:30|2160.5|2160|2160.5|2160|2160.5|2160|2160.5|2160|0
1645539640000|2022-02-22 14:20:40|2160.62|2160.12|2160.75|2160.25|2160.75|2160.25|2160.62|2160.12|2
1645539650000|2022-02-22 14:20:50|2160.62|2160.12|2160.62|2160.12|2160.75|2160.25|2160.5|2160|14
1645539660000|2022-02-22 14:21:00|2160.5|2160|2160.75|2160.25|2160.75|2160.25|2160.5|2160|9
1645539670000|2022-02-22 14:21:10|2160.62|2160.12|2160.62|2160.12|2160.75|2160.25|2160.5|2160|5
1645539680000|2022-02-22 14:21:20|2160.5|2160|2160.5|2160|2160.5|2160|2160.5|2160|1
1645539690000|2022-02-22 14:21:30|2160.62|2160.12|2160.75|2160.25|2160.75|2160.25|2160.5|2160|12
1645539700000|2022-02-22 14:21:40|2161|2160.5|2161.12|2160.62|2161.12|2160.62|2161|2160.5|23
1645539710000|2022-02-22 14:21:50|2161|2160.5|2161.25|2160.75|2161.25|2160.75|2161|2160.5|1
1645539720000|2022-02-22 14:22:00|2161.12|2160.62|2160.75|2160.25|2161.12|2160.62|2160.75|2160.25|14
1645539730000|2022-02-22 14:22:10|2160.87|2160.37|2160.75|2160.25|2160.87|2160.37|2160.75|2160.25|27
1645539740000|2022-02-22 14:22:20|2160.62|2160.12|2160.37|2159.87|2160.62|2160.12|2160.37|2159.87|6
1645539750000|2022-02-22 14:22:30|2160.25|2159.75|2160|2159.5|2160.25|2159.75|2159.87|2159.37|171
1645539760000|2022-02-22 14:22:40|2160.12|2159.62|2160.25|2159.75|2160.37|2159.87|2160.12|2159.62|22
1645539770000|2022-02-22 14:22:50|||||||||2
1645539780000|2022-02-22 14:23:00|2160.12|2159.62|2159.75|2159.25|2160.25|2159.75|2159.5|2159|177
1645539790000|2022-02-22 14:23:10|2159.62|2159.12|2159.87|2159.37|2160|2159.5|2159.62|2159.12|13
1645539800000|2022-02-22 14:23:20|2160|2159.5|2159.5|2159|2160.12|2159.62|2159.37|2158.87|74
1645539810000|2022-02-22 14:23:30|2159.37|2158.87|2159.62|2159.12|2159.75|2159.25|2159.37|2158.87|13
1645539820000|2022-02-22 14:23:40|2159.5|2159|2159.75|2159.25|2159.75|2159.25|2159.5|2159|14
1645539830000|2022-02-22 14:23:50|2159.87|2159.37|2159.75|2159.25|2159.87|2159.37|2159.75|2159.25|3
1645539840000|2022-02-22 14:24:00|2159.87|2159.37|2160|2159.5|2160|2159.5|2159.75|2159.25|8
1645539850000|2022-02-22 14:24:10|||||||||1
1645539860000|2022-02-22 14:24:20|2160.12|2159.62|2160.25|2159.75|2160.25|2159.75|2160.12|2159.62|10
1645539870000|2022-02-22 14:24:30|2160.12|2159.62|2159.75|2159.25|2160.12|2159.62|2159.75|2159.25|226
1645539880000|2022-02-22 14:24:40|2159.62|2159.12|2159.75|2159.25|2159.75|2159.25|2159.62|2159.12|4
1645539890000|2022-02-22 14:24:50|||||||||3
1645539900000|2022-02-22 14:25:00|2159.5|2159|2159.37|2158.87|2159.5|2159|2159.25|2158.75|35
1645539910000|2022-02-22 14:25:10|2159.5|2159|2159.5|2159|2159.5|2159|2159.25|2158.75|9
1645539920000|2022-02-22 14:25:20|2159.25|2158.75|2159.25|2158.75|2159.37|2158.87|2159.25|2158.75|21
1645539930000|2022-02-22 14:25:30|2159.37|2158.87|2159.37|2158.87|2159.5|2159|2159.37|2158.87|3
1645539940000|2022-02-22 14:25:40|2159.5|2159|2159.5|2159|2159.5|2159|2159.5|2159|1
1645539950000|2022-02-22 14:25:50|2159.62|2159.12|2159.5|2159|2159.75|2159.25|2159.5|2159|7
1645539960000|2022-02-22 14:26:00|2159.62|2159.12|2159.75|2159.25|2159.75|2159.25|2159.5|2159|26
1645539980000|2022-02-22 14:26:20|2159.87|2159.37|2159.5|2159|2159.87|2159.37|2159.5|2159|22
1645539990000|2022-02-22 14:26:30|2159.62|2159.12|2159.62|2159.12|2159.75|2159.25|2159.5|2159|2
1645540000000|2022-02-22 14:26:40|2159.5|2159|2159.62|2159.12|2159.75|2159.25|2159.5|2159|33
1645540010000|2022-02-22 14:26:50|2159.75|2159.25|2159.75|2159.25|2159.75|2159.25|2159.62|2159.12|7
1645540020000|2022-02-22 14:27:00|2159.62|2159.12|2160|2159.5|2160|2159.5|2159.62|2159.12|24
1645540040000|2022-02-22 14:27:20|||||||||8
1645540050000|2022-02-22 14:27:30|2159.87|2159.37|2160|2159.5|2160|2159.5|2159.75|2159.25|4
1645540060000|2022-02-22 14:27:40|2159.87|2159.37|2159.25|2158.75|2159.87|2159.37|2159.25|2158.75|64
1645540070000|2022-02-22 14:27:50|2159|2158.5|2158.5|2158|2159|2158.5|2158.5|2158|116
1645540080000|2022-02-22 14:28:00|2158.62|2158.12|2158.75|2158.25|2158.87|2158.37|2158.5|2158|87
1645540090000|2022-02-22 14:28:10|2158.62|2158.12|2158.5|2158|2158.75|2158.25|2158.37|2157.87|178
1645540100000|2022-02-22 14:28:20|2158.62|2158.12|2158.75|2158.25|2158.75|2158.25|2158.5|2158|13
1645540110000|2022-02-22 14:28:30|2158.87|2158.37|2158.87|2158.37|2159|2158.5|2158.75|2158.25|49
1645540120000|2022-02-22 14:28:40|2158.75|2158.25|2158.75|2158.25|2159|2158.5|2158.62|2158.12|208
1645540130000|2022-02-22 14:28:50|2158.87|2158.37|2159|2158.5|2159|2158.5|2158.75|2158.25|13
1645540140000|2022-02-22 14:29:00|2159.12|2158.62|2159.12|2158.62|2159.12|2158.62|2159|2158.5|20
1645540150000|2022-02-22 14:29:10|2159.25|2158.75|2158.75|2158.25|2159.25|2158.75|2158.75|2158.25|17
1645540160000|2022-02-22 14:29:20|2158.87|2158.37|2158.75|2158.25|2158.87|2158.37|2158.5|2158|26
1645540170000|2022-02-22 14:29:30|2158.62|2158.12|2158.75|2158.25|2158.75|2158.25|2158.5|2158|20
1645540180000|2022-02-22 14:29:40|2158.62|2158.12|2158.5|2158|2158.75|2158.25|2158.5|2158|14
1645540190000|2022-02-22 14:29:50|2158.25|2157.75|2158.5|2158|2158.5|2158|2158.25|2157.75|15
1645540200000|2022-02-22 14:30:00|2158.75|2158.25|2159.25|2158.75|2159.5|2159|2158.75|2158.25|88
1645540210000|2022-02-22 14:30:10|2159.12|2158.62|2159.25|2158.75|2159.5|2159|2159|2158.5|33
1645540220000|2022-02-22 14:30:20|2159.12|2158.62|2158.12|2157.62|2159.12|2158.62|2158|2157.5|145
1645540230000|2022-02-22 14:30:30|2158|2157.5|2158.37|2157.87|2158.5|2158|2157.87|2157.37|144
1645540240000|2022-02-22 14:30:40|2158.5|2158|2158.37|2157.87|2158.5|2158|2157.75|2157.25|43
1645540250000|2022-02-22 14:30:50|2158.25|2157.75|2158.87|2158.37|2158.87|2158.37|2158|2157.5|25
1645540260000|2022-02-22 14:31:00|2158.75|2158.25|2158.75|2158.25|2158.87|2158.37|2158.37|2157.87|32
1645540270000|2022-02-22 14:31:10|2158.62|2158.12|2159.75|2159.25|2160|2159.5|2158.62|2158.12|64
1645540280000|2022-02-22 14:31:20|2159.87|2159.37|2160.25|2159.75|2160.25|2159.75|2159.75|2159.25|125
1645540290000|2022-02-22 14:31:30|2159.75|2159.25|2160|2159.5|2160|2159.5|2159.75|2159.25|51
1645540300000|2022-02-22 14:31:40|2160.12|2159.62|2160.62|2160.12|2160.75|2160.25|2160|2159.5|42
1645540310000|2022-02-22 14:31:50|2160.5|2160|2160.62|2160.12|2160.87|2160.37|2160.5|2160|16
1645540320000|2022-02-22 14:32:00|2160.5|2160|2160.37|2159.87|2160.75|2160.25|2160.25|2159.75|27
1645540330000|2022-02-22 14:32:10|2160.25|2159.75|2159.5|2159|2160.25|2159.75|2159.5|2159|91
1645540340000|2022-02-22 14:32:20|2159.12|2158.62|2159|2158.5|2159.12|2158.62|2158.87|2158.37|151
1645540350000|2022-02-22 14:32:30|2158.87|2158.37|2158.75|2158.25|2159.37|2158.87|2158.5|2158|118
1645540360000|2022-02-22 14:32:40|2158.62|2158.12|2158.62|2158.12|2158.75|2158.25|2158.12|2157.62|27
1645540370000|2022-02-22 14:32:50|2158.75|2158.25|2158.25|2157.75|2158.75|2158.25|2158|2157.5|26
1645540380000|2022-02-22 14:33:00|2158.12|2157.62|2158.5|2158|2158.75|2158.25|2158.12|2157.62|73
1645540390000|2022-02-22 14:33:10|2158.37|2157.87|2157.75|2157.25|2158.62|2158.12|2157.5|2157|106
1645540400000|2022-02-22 14:33:20|2157.62|2157.12|2158.37|2157.87|2158.37|2157.87|2157.62|2157.12|39
1645540410000|2022-02-22 14:33:30|2158.5|2158|2158.25|2157.75|2158.75|2158.25|2158.25|2157.75|41
1645540420000|2022-02-22 14:33:40|2158|2157.5|2158.5|2158|2158.75|2158.25|2158|2157.5|22
1645540430000|2022-02-22 14:33:50|2158.37|2157.87|2158.37|2157.87|2158.5|2158|2158.37|2157.87|2
1645540440000|2022-02-22 14:34:00|2158.25|2157.75|2159.25|2158.75|2159.75|2159.25|2158.25|2157.75|199
1645540450000|2022-02-22 14:34:10|2159.12|2158.62|2159.75|2159.25|2159.87|2159.37|2159|2158.5|73
1645540460000|2022-02-22 14:34:20|2159.5|2159|2159.5|2159|2159.87|2159.37|2159.37|2158.87|31
1645540470000|2022-02-22 14:34:30|2159.62|2159.12|2159.12|2158.62|2159.75|2159.25|2159|2158.5|22
1645540480000|2022-02-22 14:34:40|2159|2158.5|2158.5|2158|2159.25|2158.75|2158.5|2158|45
1645540490000|2022-02-22 14:34:50|2158.62|2158.12|2159.5|2159|2159.5|2159|2158.5|2158|34
1645540500000|2022-02-22 14:35:00|2159.62|2159.12|2159.12|2158.62|2159.62|2159.12|2159|2158.5|55
1645540510000|2022-02-22 14:35:10|2159|2158.5|2158.87|2158.37|2159|2158.5|2158.25|2157.75|43
1645540520000|2022-02-22 14:35:20|2158.75|2158.25|2157.87|2157.37|2158.75|2158.25|2157.75|2157.25|16
1645540530000|2022-02-22 14:35:30|2158|2157.5|2157.87|2157.37|2158|2157.5|2157.5|2157|50
1645540540000|2022-02-22 14:35:40|2157.75|2157.25|2158|2157.5|2158|2157.5|2157.75|2157.25|10
1645540550000|2022-02-22 14:35:50|2158.12|2157.62|2158.75|2158.25|2158.75|2158.25|2158|2157.5|107
1645540560000|2022-02-22 14:36:00|2158.62|2158.12|2159|2158.5|2159|2158.5|2158.5|2158|48
1645540570000|2022-02-22 14:36:10|2158.75|2158.25|2159|2158.5|2159|2158.5|2158.5|2158|221
1645540580000|2022-02-22 14:36:20|2158.87|2158.37|2160.5|2160|2160.5|2160|2158.75|2158.25|171
1645540590000|2022-02-22 14:36:30|2160.37|2159.87|2160.75|2160.25|2161|2160.5|2160.37|2159.87|86
1645540600000|2022-02-22 14:36:40|2160.62|2160.12|2161.25|2160.75|2161.25|2160.75|2160.5|2160|72
1645540610000|2022-02-22 14:36:50|2161.37|2160.87|2160.75|2160.25|2161.5|2161|2160.75|2160.25|49
1645540620000|2022-02-22 14:37:00|2161|2160.5|2161.25|2160.75|2161.25|2160.75|2160.75|2160.25|54
1645540630000|2022-02-22 14:37:10|2161.37|2160.87|2161.12|2160.62|2161.37|2160.87|2160.75|2160.25|33
1645540640000|2022-02-22 14:37:20|2161|2160.5|2161.5|2161|2161.75|2161.25|2161|2160.5|28
1645540650000|2022-02-22 14:37:30|2161.62|2161.12|2162.25|2161.75|2162.25|2161.75|2161.5|2161|33
1645540660000|2022-02-22 14:37:40|2162.37|2161.87|2163.12|2162.62|2163.25|2162.75|2162.25|2161.75|41
1645540670000|2022-02-22 14:37:50|2163.25|2162.75|2163.75|2163.25|2163.87|2163.37|2163.25|2162.75|55
1645540680000|2022-02-22 14:38:00|2163.87|2163.37|2163.12|2162.62|2163.87|2163.37|2163|2162.5|228
1645540690000|2022-02-22 14:38:10|2163.25|2162.75|2162.25|2161.75|2163.25|2162.75|2162.12|2161.62|54
1645540700000|2022-02-22 14:38:20|2162.37|2161.87|2162.12|2161.62|2162.5|2162|2162|2161.5|24
1645540710000|2022-02-22 14:38:30|2162|2161.5|2161.87|2161.37|2162.12|2161.62|2161.75|2161.25|11
1645540720000|2022-02-22 14:38:40|2162|2161.5|2161.75|2161.25|2162|2161.5|2161.5|2161|84
1645540730000|2022-02-22 14:38:50|2161.5|2161|2162.25|2161.75|2162.25|2161.75|2161.5|2161|83
1645540740000|2022-02-22 14:39:00|2162.37|2161.87|2161.75|2161.25|2162.75|2162.25|2161.75|2161.25|30
1645540750000|2022-02-22 14:39:10|2161.62|2161.12|2161.75|2161.25|2161.87|2161.37|2161.5|2161|219
1645540760000|2022-02-22 14:39:20|2161.62|2161.12|2161.75|2161.25|2161.75|2161.25|2161.5|2161|142
1645540770000|2022-02-22 14:39:30|2161.62|2161.12|2161.12|2160.62|2161.75|2161.25|2161.12|2160.62|78
1645540780000|2022-02-22 14:39:40|2161|2160.5|2159.62|2159.12|2161.12|2160.62|2159.62|2159.12|96
1645540790000|2022-02-22 14:39:50|2159.75|2159.25|2160|2159.5|2160|2159.5|2159.5|2159|55
1645540800000|2022-02-22 14:40:00|2160.12|2159.62|2159.25|2158.75|2160.12|2159.62|2159.12|2158.62|22
1645540810000|2022-02-22 14:40:10|2159.37|2158.87|2159.12|2158.62|2159.37|2158.87|2159|2158.5|60
1645540820000|2022-02-22 14:40:20|2159.25|2158.75|2159.87|2159.37|2159.87|2159.37|2159|2158.5|16
1645540830000|2022-02-22 14:40:30|2160|2159.5|2161|2160.5|2161|2160.5|2159.75|2159.25|48
1645540840000|2022-02-22 14:40:40|2161.12|2160.62|2161.12|2160.62|2161.25|2160.75|2160.75|2160.25|18
1645540850000|2022-02-22 14:40:50|2161|2160.5|2161|2160.5|2161.75|2161.25|2161|2160.5|34
1645540860000|2022-02-22 14:41:00|2160.87|2160.37|2161.37|2160.87|2161.37|2160.87|2160.75|2160.25|26
1645540870000|2022-02-22 14:41:10|2161.5|2161|2161.5|2161|2161.62|2161.12|2161.25|2160.75|107
1645540880000|2022-02-22 14:41:20|2161.37|2160.87|2162.12|2161.62|2162.25|2161.75|2161.37|2160.87|97
1645540890000|2022-02-22 14:41:30|2162.25|2161.75|2162.75|2162.25|2162.75|2162.25|2162.12|2161.62|24
1645540900000|2022-02-22 14:41:40|2163|2162.5|2163.25|2162.75|2163.25|2162.75|2162.87|2162.37|45
1645540910000|2022-02-22 14:41:50|2163.5|2163|2163.5|2163|2163.5|2163|2163.25|2162.75|160
1645540920000|2022-02-22 14:42:00|2163.37|2162.87|2164.37|2163.87|2164.37|2163.87|2163.37|2162.87|30
1645540930000|2022-02-22 14:42:10|2164.5|2164|2164.25|2163.75|2164.5|2164|2163.87|2163.37|44
1645540940000|2022-02-22 14:42:20|2164.37|2163.87|2165.62|2165.12|2165.62|2165.12|2164.12|2163.62|98
1645540950000|2022-02-22 14:42:30|2165.5|2165|2165.87|2165.37|2166.25|2165.75|2165.37|2164.87|75
1645540960000|2022-02-22 14:42:40|2166|2165.5|2165.87|2165.37|2166|2165.5|2165.62|2165.12|13
1645540970000|2022-02-22 14:42:50|2166|2165.5|2166.62|2166.12|2166.62|2166.12|2166|2165.5|74
1645540980000|2022-02-22 14:43:00|2166.75|2166.25|2166.5|2166|2166.87|2166.37|2166.37|2165.87|93
1645540990000|2022-02-22 14:43:10|2166.25|2165.75|2165.75|2165.25|2166.25|2165.75|2165.75|2165.25|110
1645541000000|2022-02-22 14:43:20|2165.87|2165.37|2166.12|2165.62|2166.25|2165.75|2165.75|2165.25|61
1645541010000|2022-02-22 14:43:30|2166.25|2165.75|2166|2165.5|2166.25|2165.75|2165.87|2165.37|25
1645541020000|2022-02-22 14:43:40|2165.87|2165.37|2166.12|2165.62|2166.37|2165.87|2165.87|2165.37|25
1645541030000|2022-02-22 14:43:50|2166|2165.5|2166.12|2165.62|2166.12|2165.62|2165.87|2165.37|26
1645541040000|2022-02-22 14:44:00|2166|2165.5|2165.62|2165.12|2166|2165.5|2165.5|2165|45
1645541050000|2022-02-22 14:44:10|2165.75|2165.25|2165.62|2165.12|2165.75|2165.25|2164.75|2164.25|65
1645541060000|2022-02-22 14:44:20|2165.5|2165|2164.87|2164.37|2165.5|2165|2164.75|2164.25|13
1645541070000|2022-02-22 14:44:30|2164.75|2164.25|2165.12|2164.62|2165.37|2164.87|2164.75|2164.25|13
1645541080000|2022-02-22 14:44:40|2165|2164.5|2164.5|2164|2165.37|2164.87|2164.5|2164|48
1645541090000|2022-02-22 14:44:50|2164.37|2163.87|2164.62|2164.12|2164.87|2164.37|2164.37|2163.87|19
1645541100000|2022-02-22 14:45:00|2164.5|2164|2163.62|2163.12|2164.62|2164.12|2163.37|2162.87|74
1645541110000|2022-02-22 14:45:10|2163.75|2163.25|2164.37|2163.87|2164.37|2163.87|2163.37|2162.87|99
1645541120000|2022-02-22 14:45:20|2164.5|2164|2164.87|2164.37|2164.87|2164.37|2164.37|2163.87|3
1645541130000|2022-02-22 14:45:30|2164.75|2164.25|2165.5|2165|2165.5|2165|2164.62|2164.12|32
1645541140000|2022-02-22 14:45:40|2165.37|2164.87|2165.25|2164.75|2165.5|2165|2165.12|2164.62|18
1645541150000|2022-02-22 14:45:50|2165.37|2164.87|2164.87|2164.37|2165.37|2164.87|2164.62|2164.12|41
1645541160000|2022-02-22 14:46:00|2164.75|2164.25|2164.87|2164.37|2165.25|2164.75|2164.5|2164|28
1645541170000|2022-02-22 14:46:10|2165|2164.5|2165.12|2164.62|2165.5|2165|2165|2164.5|31
1645541180000|2022-02-22 14:46:20|2165|2164.5|2165.25|2164.75|2165.25|2164.75|2164.75|2164.25|13
1645541190000|2022-02-22 14:46:30|2165.37|2164.87|2166.12|2165.62|2166.12|2165.62|2165.25|2164.75|68
1645541200000|2022-02-22 14:46:40|2166.25|2165.75|2165.75|2165.25|2166.25|2165.75|2165.25|2164.75|24
1645541210000|2022-02-22 14:46:50|2165.87|2165.37|2166|2165.5|2166|2165.5|2165.5|2165|3
1645541220000|2022-02-22 14:47:00|2166.25|2165.75|2166.25|2165.75|2166.25|2165.75|2165.5|2165|62
1645541230000|2022-02-22 14:47:10|2166.37|2165.87|2166.25|2165.75|2166.5|2166|2166|2165.5|14
1645541240000|2022-02-22 14:47:20|2166.12|2165.62|2166.5|2166|2166.5|2166|2165.87|2165.37|30
1645541250000|2022-02-22 14:47:30|2166.75|2166.25|2167.5|2167|2167.5|2167|2166.75|2166.25|90
1645541260000|2022-02-22 14:47:40|2167.75|2167.25|2167.87|2167.37|2168|2167.5|2167.75|2167.25|71
1645541270000|2022-02-22 14:47:50|2168|2167.5|2168.12|2167.62|2168.12|2167.62|2167.75|2167.25|41
1645541280000|2022-02-22 14:48:00|2168.25|2167.75|2168|2167.5|2168.25|2167.75|2167.75|2167.25|59
1645541290000|2022-02-22 14:48:10|2168.12|2167.62|2167.75|2167.25|2168.25|2167.75|2167.75|2167.25|27
1645541300000|2022-02-22 14:48:20|2168|2167.5|2168|2167.5|2168.25|2167.75|2167.75|2167.25|53
1645541310000|2022-02-22 14:48:30|2168.25|2167.75|2168|2167.5|2168.25|2167.75|2168|2167.5|19
1645541320000|2022-02-22 14:48:40|2168.12|2167.62|2168|2167.5|2168.25|2167.75|2167.75|2167.25|62
1645541330000|2022-02-22 14:48:50|2167.87|2167.37|2168.37|2167.87|2168.37|2167.87|2167.75|2167.25|30
1645541340000|2022-02-22 14:49:00|2168.5|2168|2168.62|2168.12|2168.75|2168.25|2168.12|2167.62|21
1645541350000|2022-02-22 14:49:10|2168.5|2168|2168.75|2168.25|2168.75|2168.25|2168.25|2167.75|81
1645541360000|2022-02-22 14:49:20|2168.62|2168.12|2168.62|2168.12|2168.75|2168.25|2168.25|2167.75|47
1645541370000|2022-02-22 14:49:30|2168.75|2168.25|2169.25|2168.75|2169.25|2168.75|2168.75|2168.25|43
1645541380000|2022-02-22 14:49:40|2169.37|2168.87|2170|2169.5|2170.25|2169.75|2169.25|2168.75|117
1645541390000|2022-02-22 14:49:50|2170.12|2169.62|2170|2169.5|2170.25|2169.75|2169.75|2169.25|102
1645541400000|2022-02-22 14:50:00|2169.75|2169.25|2169.37|2168.87|2169.87|2169.37|2169.37|2168.87|104
1645541410000|2022-02-22 14:50:10|2169.25|2168.75|2169.37|2168.87|2169.62|2169.12|2169.12|2168.62|34
1645541420000|2022-02-22 14:50:20|2169.25|2168.75|2168.75|2168.25|2169.25|2168.75|2168.75|2168.25|45
1645541430000|2022-02-22 14:50:30|2168.62|2168.12|2168.37|2167.87|2168.75|2168.25|2168.25|2167.75|80
1645541440000|2022-02-22 14:50:40|2168.25|2167.75|2168|2167.5|2168.25|2167.75|2168|2167.5|37
1645541450000|2022-02-22 14:50:50|2168.12|2167.62|2168.75|2168.25|2169.12|2168.62|2168|2167.5|122
1645541460000|2022-02-22 14:51:00|2168.87|2168.37|2168.5|2168|2168.87|2168.37|2168.25|2167.75|44
1645541470000|2022-02-22 14:51:10|2168.37|2167.87|2168.25|2167.75|2168.5|2168|2168.25|2167.75|23
1645541480000|2022-02-22 14:51:20|2168.37|2167.87|2168.25|2167.75|2168.5|2168|2168.25|2167.75|66
1645541490000|2022-02-22 14:51:30|2168.37|2167.87|2168.5|2168|2168.75|2168.25|2168.37|2167.87|67
1645541500000|2022-02-22 14:51:40|2168.62|2168.12|2168.37|2167.87|2168.75|2168.25|2168.37|2167.87|20
1645541510000|2022-02-22 14:51:50|2168.25|2167.75|2168.62|2168.12|2168.62|2168.12|2168.25|2167.75|15
1645541520000|2022-02-22 14:52:00|2168.5|2168|2168.62|2168.12|2168.75|2168.25|2168.25|2167.75|30
1645541530000|2022-02-22 14:52:10|2168.5|2168|2168.25|2167.75|2168.5|2168|2168.25|2167.75|17
1645541540000|2022-02-22 14:52:20|2168.5|2168|2168.5|2168|2168.62|2168.12|2168.37|2167.87|81
1645541550000|2022-02-22 14:52:30|2168.37|2167.87|2168.37|2167.87|2168.5|2168|2168.25|2167.75|37
1645541560000|2022-02-22 14:52:40|2168.5|2168|2168.37|2167.87|2168.62|2168.12|2168.25|2167.75|20
1645541570000|2022-02-22 14:52:50|2168.5|2168|2168.5|2168|2168.5|2168|2168.5|2168|11
1645541580000|2022-02-22 14:53:00|2168.25|2167.75|2169.25|2168.75|2169.25|2168.75|2168.25|2167.75|89
1645541590000|2022-02-22 14:53:10|2169.5|2169|2171|2170.5|2171|2170.5|2169.5|2169|211
1645541600000|2022-02-22 14:53:20|2171.12|2170.62|2171.5|2171|2171.5|2171|2170.87|2170.37|111
1645541610000|2022-02-22 14:53:30|2171.62|2171.12|2171.5|2171|2171.75|2171.25|2171.25|2170.75|85
1645541620000|2022-02-22 14:53:40|2171.25|2170.75|2171|2170.5|2171.37|2170.87|2170.62|2170.12|36
1645541630000|2022-02-22 14:53:50|2171.12|2170.62|2171.62|2171.12|2171.75|2171.25|2171|2170.5|68
1645541640000|2022-02-22 14:54:00|2171.5|2171|2172.25|2171.75|2172.25|2171.75|2171.5|2171|62
1645541650000|2022-02-22 14:54:10|2172.37|2171.87|2171.87|2171.37|2172.62|2172.12|2171.87|2171.37|259
1645541660000|2022-02-22 14:54:20|2172|2171.5|2171.75|2171.25|2172.37|2171.87|2171.5|2171|75
1645541670000|2022-02-22 14:54:30|2171.62|2171.12|2172.25|2171.75|2172.5|2172|2171.62|2171.12|64
1645541680000|2022-02-22 14:54:40|2172.12|2171.62|2171.75|2171.25|2172.25|2171.75|2171.75|2171.25|66
1645541690000|2022-02-22 14:54:50|2171.87|2171.37|2172.87|2172.37|2173|2172.5|2171.87|2171.37|114
1645541700000|2022-02-22 14:55:00|2172.75|2172.25|2172.75|2172.25|2173|2172.5|2172.5|2172|145
1645541710000|2022-02-22 14:55:10|2172.37|2171.87|2172|2171.5|2172.5|2172|2172|2171.5|113
1645541720000|2022-02-22 14:55:20|2171.87|2171.37|2171.75|2171.25|2172.25|2171.75|2171.5|2171|145
1645541730000|2022-02-22 14:55:30|2171.62|2171.12|2171.5|2171|2172|2171.5|2171.25|2170.75|97
1645541740000|2022-02-22 14:55:40|2171.37|2170.87|2171.25|2170.75|2171.62|2171.12|2171.25|2170.75|66
1645541750000|2022-02-22 14:55:50|2171.12|2170.62|2170.75|2170.25|2171.37|2170.87|2170.75|2170.25|138
1645541760000|2022-02-22 14:56:00|2170.87|2170.37|2171|2170.5|2171|2170.5|2170.75|2170.25|26
1645541770000|2022-02-22 14:56:10|2170.87|2170.37|2170.62|2170.12|2170.87|2170.37|2170.5|2170|35
1645541780000|2022-02-22 14:56:20|2170.5|2170|2170.25|2169.75|2170.75|2170.25|2170|2169.5|78
1645541790000|2022-02-22 14:56:30|2170.37|2169.87|2170|2169.5|2170.37|2169.87|2170|2169.5|57
1645541800000|2022-02-22 14:56:40|2169.87|2169.37|2168.25|2167.75|2169.87|2169.37|2168.25|2167.75|172
1645541810000|2022-02-22 14:56:50|2168.12|2167.62|2168.25|2167.75|2168.75|2168.25|2167.75|2167.25|152
1645541820000|2022-02-22 14:57:00|2168.37|2167.87|2168.25|2167.75|2168.62|2168.12|2168|2167.5|49
1645541830000|2022-02-22 14:57:10|2168.37|2167.87|2168.37|2167.87|2168.75|2168.25|2168.25|2167.75|36
1645541840000|2022-02-22 14:57:20|2168.25|2167.75|2167.75|2167.25|2168.25|2167.75|2167.75|2167.25|89
1645541850000|2022-02-22 14:57:30|2167.87|2167.37|2168.5|2168|2168.75|2168.25|2167.87|2167.37|42
1645541860000|2022-02-22 14:57:40|2168.62|2168.12|2169.25|2168.75|2169.5|2169|2168.5|2168|111
1645541870000|2022-02-22 14:57:50|2169.37|2168.87|2169.75|2169.25|2169.75|2169.25|2169.25|2168.75|64
1645541880000|2022-02-22 14:58:00|2169.62|2169.12|2169.12|2168.62|2169.75|2169.25|2169.12|2168.62|39
1645541890000|2022-02-22 14:58:10|2169.25|2168.75|2170|2169.5|2170|2169.5|2169.25|2168.75|27
1645541900000|2022-02-22 14:58:20|2170.12|2169.62|2170|2169.5|2170.25|2169.75|2170|2169.5|80
1645541910000|2022-02-22 14:58:30|2170.12|2169.62|2171|2170.5|2171|2170.5|2170|2169.5|76
1645541920000|2022-02-22 14:58:40|2171.12|2170.62|2171.37|2170.87|2171.37|2170.87|2171.12|2170.62|38
1645541930000|2022-02-22 14:58:50|2171.5|2171|2171.75|2171.25|2171.75|2171.25|2171.5|2171|27
1645541940000|2022-02-22 14:59:00|2172|2171.5|2171.12|2170.62|2172|2171.5|2171.12|2170.62|39
1645541950000|2022-02-22 14:59:10|2171.25|2170.75|2170.5|2170|2171.25|2170.75|2170.25|2169.75|76
1645541960000|2022-02-22 14:59:20|2170.62|2170.12|2170.62|2170.12|2170.62|2170.12|2170.5|2170|3
1645541970000|2022-02-22 14:59:30|2170.75|2170.25|2171.12|2170.62|2171.12|2170.62|2170.75|2170.25|14
1645541980000|2022-02-22 14:59:40|2171.25|2170.75|2171.62|2171.12|2171.62|2171.12|2171.25|2170.75|14
1645541990000|2022-02-22 14:59:50|2171.37|2170.87|2171.37|2170.87|2171.75|2171.25|2171.25|2170.75|72
1645542000000|2022-02-22 15:00:00|2171.12|2170.62|2170.87|2170.37|2171.12|2170.62|2170.62|2170.12|75
1645542010000|2022-02-22 15:00:10|2170.75|2170.25|2170.12|2169.62|2170.75|2170.25|2170.12|2169.62|25
1645542020000|2022-02-22 15:00:20|2170.25|2169.75|2170|2169.5|2170.25|2169.75|2169.87|2169.37|39
1645542030000|2022-02-22 15:00:30|2169.87|2169.37|2169.5|2169|2170|2169.5|2169.25|2168.75|73
1645542040000|2022-02-22 15:00:40|2169.37|2168.87|2169.5|2169|2169.87|2169.37|2169.25|2168.75|42
1645542050000|2022-02-22 15:00:50|2169.25|2168.75|2169.5|2169|2169.75|2169.25|2169|2168.5|34
1645542060000|2022-02-22 15:01:00|2169.62|2169.12|2169.25|2168.75|2169.62|2169.12|2169|2168.5|34
1645542070000|2022-02-22 15:01:10|2169.37|2168.87|2169|2168.5|2169.5|2169|2169|2168.5|63
1645542080000|2022-02-22 15:01:20|2169.12|2168.62|2168.75|2168.25|2169.5|2169|2168.75|2168.25|63
1645542090000|2022-02-22 15:01:30|2168.87|2168.37|2168.5|2168|2169|2168.5|2168.5|2168|54
1645542100000|2022-02-22 15:01:40|2168.62|2168.12|2167.75|2167.25|2168.75|2168.25|2167.75|2167.25|110
1645542110000|2022-02-22 15:01:50|2168|2167.5|2167.87|2167.37|2168|2167.5|2167.75|2167.25|133
1645542120000|2022-02-22 15:02:00|2167.75|2167.25|2167.75|2167.25|2168|2167.5|2167.75|2167.25|45
1645542130000|2022-02-22 15:02:10|2167.87|2167.37|2168.12|2167.62|2168.25|2167.75|2167.62|2167.12|37
1645542140000|2022-02-22 15:02:20|2168.25|2167.75|2168|2167.5|2168.25|2167.75|2168|2167.5|25
1645542150000|2022-02-22 15:02:30|2168.12|2167.62|2168.37|2167.87|2168.5|2168|2168|2167.5|68
1645542160000|2022-02-22 15:02:40|2168.25|2167.75|2168|2167.5|2168.25|2167.75|2167.87|2167.37|11
1645542170000|2022-02-22 15:02:50|2167.87|2167.37|2166.87|2166.37|2167.87|2167.37|2166.75|2166.25|50
1645542180000|2022-02-22 15:03:00|2167|2166.5|2167|2166.5|2167.25|2166.75|2166.75|2166.25|29
1645542190000|2022-02-22 15:03:10|2166.87|2166.37|2167.87|2167.37|2168|2167.5|2166.87|2166.37|43
1645542200000|2022-02-22 15:03:20|2168|2167.5|2168.25|2167.75|2168.25|2167.75|2168|2167.5|24
1645542210000|2022-02-22 15:03:30|2168.37|2167.87|2169.5|2169|2169.5|2169|2168.25|2167.75|179
1645542220000|2022-02-22 15:03:40|2169.62|2169.12|2169.5|2169|2169.75|2169.25|2169.5|2169|85
1645542230000|2022-02-22 15:03:50|2169.25|2168.75|2170.12|2169.62|2170.12|2169.62|2169.25|2168.75|72
1645542240000|2022-02-22 15:04:00|2170.25|2169.75|2171|2170.5|2171|2170.5|2170|2169.5|51
1645542250000|2022-02-22 15:04:10|2170.75|2170.25|2170.75|2170.25|2171|2170.5|2170.5|2170|72
1645542260000|2022-02-22 15:04:20|2170.62|2170.12|2170.75|2170.25|2171.25|2170.75|2170.5|2170|50
1645542270000|2022-02-22 15:04:30|2170.62|2170.12|2170.5|2170|2170.75|2170.25|2170.25|2169.75|24
1645542280000|2022-02-22 15:04:40|2170.37|2169.87|2170.25|2169.75|2170.75|2170.25|2170.25|2169.75|16
1645542290000|2022-02-22 15:04:50|2170.37|2169.87|2171|2170.5|2171|2170.5|2170.25|2169.75|29
1645542300000|2022-02-22 15:05:00|2170.87|2170.37|2169.87|2169.37|2171.25|2170.75|2169.87|2169.37|79
1645542310000|2022-02-22 15:05:10|2169.75|2169.25|2168.87|2168.37|2169.75|2169.25|2168.75|2168.25|45
1645542320000|2022-02-22 15:05:20|2168.75|2168.25|2168.25|2167.75|2168.87|2168.37|2168.12|2167.62|48
1645542330000|2022-02-22 15:05:30|2167.87|2167.37|2166.5|2166|2167.87|2167.37|2166.25|2165.75|206
1645542340000|2022-02-22 15:05:40|2166.25|2165.75|2165.75|2165.25|2166.25|2165.75|2165.5|2165|35
1645542350000|2022-02-22 15:05:50|2166|2165.5|2167|2166.5|2167.12|2166.62|2166|2165.5|106
1645542360000|2022-02-22 15:06:00|2166.87|2166.37|2166|2165.5|2167|2166.5|2166|2165.5|58
1645542370000|2022-02-22 15:06:10|2165.87|2165.37|2165.5|2165|2165.87|2165.37|2165.12|2164.62|68
1645542380000|2022-02-22 15:06:20|2165.62|2165.12|2165.5|2165|2166|2165.5|2165.5|2165|129
1645542390000|2022-02-22 15:06:30|2165.37|2164.87|2166.25|2165.75|2166.25|2165.75|2165.37|2164.87|100
1645542400000|2022-02-22 15:06:40|2166.37|2165.87|2166.5|2166|2166.75|2166.25|2166.25|2165.75|238
1645542410000|2022-02-22 15:06:50|2166.37|2165.87|2166.5|2166|2166.75|2166.25|2166.25|2165.75|45
1645542420000|2022-02-22 15:07:00|2166.62|2166.12|2167|2166.5|2167.25|2166.75|2166.5|2166|42
1645542430000|2022-02-22 15:07:10|2166.87|2166.37|2166.87|2166.37|2167|2166.5|2166.62|2166.12|42
1645542440000|2022-02-22 15:07:20|2166.75|2166.25|2166.87|2166.37|2167.25|2166.75|2166.62|2166.12|23
1645542450000|2022-02-22 15:07:30|2167|2166.5|2167.12|2166.62|2167.25|2166.75|2166.75|2166.25|36
1645542460000|2022-02-22 15:07:40|2167|2166.5|2168.25|2167.75|2168.25|2167.75|2167|2166.5|64
1645542470000|2022-02-22 15:07:50|2168|2167.5|2168.5|2168|2168.75|2168.25|2168|2167.5|19
1645542480000|2022-02-22 15:08:00|2168.62|2168.12|2168.62|2168.12|2168.87|2168.37|2168.5|2168|27
1645542490000|2022-02-22 15:08:10|2168.75|2168.25|2168.5|2168|2168.75|2168.25|2168.37|2167.87|17
1645542500000|2022-02-22 15:08:20|2168.87|2168.37|2168.87|2168.37|2169|2168.5|2168.5|2168|60
1645542510000|2022-02-22 15:08:30|2168.75|2168.25|2169|2168.5|2169.37|2168.87|2168.75|2168.25|61
1645542520000|2022-02-22 15:08:40|2169.12|2168.62|2169.75|2169.25|2169.75|2169.25|2169.12|2168.62|49
1645542530000|2022-02-22 15:08:50|2169.62|2169.12|2169.62|2169.12|2169.87|2169.37|2169.62|2169.12|41
1645542540000|2022-02-22 15:09:00|2169.5|2169|2168.87|2168.37|2169.75|2169.25|2168.75|2168.25|45
1645542550000|2022-02-22 15:09:10|2168.75|2168.25|2169.5|2169|2169.5|2169|2168.75|2168.25|34
1645542560000|2022-02-22 15:09:20|2169.62|2169.12|2170.25|2169.75|2170.25|2169.75|2169.62|2169.12|47
1645542570000|2022-02-22 15:09:30|2170.12|2169.62|2170.25|2169.75|2170.25|2169.75|2169.87|2169.37|29
1645542580000|2022-02-22 15:09:40|2170.5|2170|2170.12|2169.62|2170.5|2170|2170|2169.5|60
1645542590000|2022-02-22 15:09:50|2170.25|2169.75|2169.75|2169.25|2170.5|2170|2169.62|2169.12|89
1645542600000|2022-02-22 15:10:00|2169.62|2169.12|2168.25|2167.75|2169.75|2169.25|2168.25|2167.75|157
1645542610000|2022-02-22 15:10:10|2168.37|2167.87|2168.62|2168.12|2169|2168.5|2168.37|2167.87|74
1645542620000|2022-02-22 15:10:20|2168.75|2168.25|2168.75|2168.25|2169|2168.5|2168.62|2168.12|97
1645542630000|2022-02-22 15:10:30|2168.5|2168|2168.5|2168|2168.75|2168.25|2168.37|2167.87|59
1645542640000|2022-02-22 15:10:40|2168.62|2168.12|2168.12|2167.62|2168.75|2168.25|2168|2167.5|13
1645542650000|2022-02-22 15:10:50|2168|2167.5|2167.87|2167.37|2168|2167.5|2167.62|2167.12|77
1645542660000|2022-02-22 15:11:00|2167.75|2167.25|2167.75|2167.25|2167.75|2167.25|2167.25|2166.75|72
1645542670000|2022-02-22 15:11:10|2167.5|2167|2167.5|2167|2167.75|2167.25|2167|2166.5|41
1645542680000|2022-02-22 15:11:20|2167|2166.5|2167|2166.5|2167.25|2166.75|2166.62|2166.12|51
1645542690000|2022-02-22 15:11:30|2166.87|2166.37|2167.37|2166.87|2167.37|2166.87|2166.75|2166.25|23
1645542700000|2022-02-22 15:11:40|2167.5|2167|2168.62|2168.12|2168.75|2168.25|2167.5|2167|38
1645542710000|2022-02-22 15:11:50|2168.75|2168.25|2169.25|2168.75|2169.25|2168.75|2168.5|2168|65
1645542720000|2022-02-22 15:12:00|2169.5|2169|2170|2169.5|2170|2169.5|2169.25|2168.75|106
1645542730000|2022-02-22 15:12:10|2170.25|2169.75|2170|2169.5|2170.25|2169.75|2169.75|2169.25|65
1645542740000|2022-02-22 15:12:20|2170.25|2169.75|2170.5|2170|2170.5|2170|2169.87|2169.37|64
1645542750000|2022-02-22 15:12:30|2170.37|2169.87|2171.5|2171|2171.5|2171|2170.37|2169.87|19
1645542760000|2022-02-22 15:12:40|2171.75|2171.25|2172|2171.5|2172.25|2171.75|2171.75|2171.25|141
1645542770000|2022-02-22 15:12:50|2172.12|2171.62|2172.5|2172|2172.62|2172.12|2172.12|2171.62|37
1645542780000|2022-02-22 15:13:00|2172.25|2171.75|2171.5|2171|2172.25|2171.75|2171.5|2171|83
1645542790000|2022-02-22 15:13:10|2171.62|2171.12|2172.75|2172.25|2172.75|2172.25|2171.5|2171|118
1645542800000|2022-02-22 15:13:20|2172.87|2172.37|2172.25|2171.75|2173.12|2172.62|2172.25|2171.75|124
1645542810000|2022-02-22 15:13:30|2172.37|2171.87|2172.5|2172|2172.75|2172.25|2172.12|2171.62|97
1645542820000|2022-02-22 15:13:40|2172.37|2171.87|2172.12|2171.62|2172.75|2172.25|2172.12|2171.62|31
1645542830000|2022-02-22 15:13:50|2172.25|2171.75|2171.25|2170.75|2172.25|2171.75|2170.75|2170.25|181
1645542840000|2022-02-22 15:14:00|2171.37|2170.87|2172|2171.5|2172.12|2171.62|2171.25|2170.75|38
1645542850000|2022-02-22 15:14:10|2172.12|2171.62|2171.87|2171.37|2172.12|2171.62|2171.37|2170.87|40
1645542860000|2022-02-22 15:14:20|2171.75|2171.25|2172|2171.5|2172|2171.5|2171.62|2171.12|4
1645542870000|2022-02-22 15:14:30|2172.25|2171.75|2172.25|2171.75|2172.62|2172.12|2172|2171.5|44
1645542880000|2022-02-22 15:14:40|2172.37|2171.87|2172|2171.5|2172.5|2172|2171.75|2171.25|21
1645542890000|2022-02-22 15:14:50|2172.12|2171.62|2172.25|2171.75|2172.37|2171.87|2172|2171.5|73
1645542900000|2022-02-22 15:15:00|2172.12|2171.62|2172.25|2171.75|2172.5|2172|2172.12|2171.62|17
1645542910000|2022-02-22 15:15:10|2172.37|2171.87|2172|2171.5|2172.5|2172|2171.75|2171.25|20
1645542920000|2022-02-22 15:15:20|2171.87|2171.37|2170.75|2170.25|2172|2171.5|2170.75|2170.25|44
1645542930000|2022-02-22 15:15:30|2170.87|2170.37|2170.37|2169.87|2171|2170.5|2170.25|2169.75|74
1645542940000|2022-02-22 15:15:40|2170.5|2170|2171|2170.5|2171|2170.5|2170.25|2169.75|38
1645542950000|2022-02-22 15:15:50|2170.75|2170.25|2170.62|2170.12|2170.75|2170.25|2170.25|2169.75|107
1645542960000|2022-02-22 15:16:00|2170.5|2170|2170.75|2170.25|2170.87|2170.37|2170.5|2170|32
1645542970000|2022-02-22 15:16:10|2171|2170.5|2172|2171.5|2172|2171.5|2171|2170.5|46
1645542980000|2022-02-22 15:16:20|2171.87|2171.37|2171.87|2171.37|2172.25|2171.75|2171.75|2171.25|31
1645542990000|2022-02-22 15:16:30|2172|2171.5|2172.25|2171.75|2172.37|2171.87|2171.87|2171.37|87
1645543000000|2022-02-22 15:16:40|2172.37|2171.87|2172.5|2172|2172.5|2172|2171.87|2171.37|20
1645543010000|2022-02-22 15:16:50|2172.75|2172.25|2171.75|2171.25|2172.75|2172.25|2171.75|2171.25|88
1645543020000|2022-02-22 15:17:00|2171.87|2171.37|2171.5|2171|2172|2171.5|2171.25|2170.75|33
1645543030000|2022-02-22 15:17:10|2171.37|2170.87|2171.62|2171.12|2171.75|2171.25|2171.37|2170.87|21
1645543040000|2022-02-22 15:17:20|2171.75|2171.25|2171.87|2171.37|2172|2171.5|2171.62|2171.12|20
1645543050000|2022-02-22 15:17:30|2172|2171.5|2171.5|2171|2172|2171.5|2171.5|2171|20
1645543060000|2022-02-22 15:17:40|2171.25|2170.75|2171.5|2171|2171.75|2171.25|2171|2170.5|24
1645543070000|2022-02-22 15:17:50|2171.37|2170.87|2170.75|2170.25|2171.37|2170.87|2170.62|2170.12|12
1645543080000|2022-02-22 15:18:00|2170.87|2170.37|2171|2170.5|2171.12|2170.62|2170.75|2170.25|36
1645543090000|2022-02-22 15:18:10|2171.25|2170.75|2171.25|2170.75|2171.25|2170.75|2170.87|2170.37|21
1645543100000|2022-02-22 15:18:20|2171.12|2170.62|2170.87|2170.37|2171.25|2170.75|2170.87|2170.37|6
1645543110000|2022-02-22 15:18:30|2170.75|2170.25|2171.25|2170.75|2171.5|2171|2170.75|2170.25|68
1645543120000|2022-02-22 15:18:40|2171.12|2170.62|2171.25|2170.75|2171.25|2170.75|2170.87|2170.37|40
1645543130000|2022-02-22 15:18:50|2171.37|2170.87|2171.37|2170.87|2171.62|2171.12|2171.37|2170.87|75
1645543140000|2022-02-22 15:19:00|2171.25|2170.75|2171.5|2171|2171.75|2171.25|2170.87|2170.37|29
1645543150000|2022-02-22 15:19:10|2171.37|2170.87|2171.37|2170.87|2171.62|2171.12|2171.25|2170.75|20
1645543160000|2022-02-22 15:19:20|2171.5|2171|2171.25|2170.75|2171.75|2171.25|2171|2170.5|98
1645543170000|2022-02-22 15:19:30|2171.12|2170.62|2171.25|2170.75|2171.5|2171|2171|2170.5|25
1645543180000|2022-02-22 15:19:40|2171.37|2170.87|2171.75|2171.25|2171.75|2171.25|2171.37|2170.87|8
1645543190000|2022-02-22 15:19:50|2171.62|2171.12|2171.12|2170.62|2171.75|2171.25|2171.12|2170.62|34
1645543200000|2022-02-22 15:20:00|2171|2170.5|2170.5|2170|2171|2170.5|2170.25|2169.75|35
1645543210000|2022-02-22 15:20:10|2170.37|2169.87|2170.37|2169.87|2170.87|2170.37|2170.37|2169.87|18
1645543220000|2022-02-22 15:20:20|2170.5|2170|2170.5|2170|2170.75|2170.25|2170.5|2170|14
1645543230000|2022-02-22 15:20:30|2170.62|2170.12|2170.25|2169.75|2170.75|2170.25|2170.25|2169.75|35
1645543240000|2022-02-22 15:20:40|2170.37|2169.87|2170.25|2169.75|2170.5|2170|2170.25|2169.75|57
1645543250000|2022-02-22 15:20:50|2170.37|2169.87|2170.25|2169.75|2170.62|2170.12|2170.25|2169.75|24
1645543260000|2022-02-22 15:21:00|2170.37|2169.87|2170.5|2170|2170.87|2170.37|2170.37|2169.87|29
1645543270000|2022-02-22 15:21:10|2170.62|2170.12|2170.37|2169.87|2170.75|2170.25|2170.25|2169.75|67
1645543280000|2022-02-22 15:21:20|2170.25|2169.75|2170.87|2170.37|2171|2170.5|2170.25|2169.75|38
1645543290000|2022-02-22 15:21:30|2170.75|2170.25|2170.75|2170.25|2171|2170.5|2170.62|2170.12|24
1645543300000|2022-02-22 15:21:40|2170.87|2170.37|2170.87|2170.37|2171|2170.5|2170.75|2170.25|5
1645543310000|2022-02-22 15:21:50|2171|2170.5|2171|2170.5|2171.25|2170.75|2171|2170.5|17
1645543320000|2022-02-22 15:22:00|2171.12|2170.62|2171.25|2170.75|2171.25|2170.75|2171|2170.5|22
1645543330000|2022-02-22 15:22:10|2171.62|2171.12|2172.5|2172|2172.5|2172|2171.62|2171.12|175
1645543340000|2022-02-22 15:22:20|2172.62|2172.12|2172.5|2172|2172.75|2172.25|2172.25|2171.75|32
1645543350000|2022-02-22 15:22:30|2172.62|2172.12|2173|2172.5|2173.37|2172.87|2172.5|2172|180
1645543360000|2022-02-22 15:22:40|2173.12|2172.62|2172.75|2172.25|2173.12|2172.62|2172.75|2172.25|63
1645543370000|2022-02-22 15:22:50|2173|2172.5|2173.12|2172.62|2173.25|2172.75|2172.75|2172.25|28
1645543380000|2022-02-22 15:23:00|2173.25|2172.75|2172.25|2171.75|2173.25|2172.75|2172.12|2171.62|129
1645543390000|2022-02-22 15:23:10|2172.37|2171.87|2172.37|2171.87|2172.62|2172.12|2172.25|2171.75|185
1645543400000|2022-02-22 15:23:20|2172.5|2172|2171.75|2171.25|2172.5|2172|2171.75|2171.25|65
1645543410000|2022-02-22 15:23:30|2171.5|2171|2171.12|2170.62|2171.5|2171|2170.87|2170.37|93
1645543420000|2022-02-22 15:23:40|2171.25|2170.75|2171.5|2171|2171.62|2171.12|2171.25|2170.75|30
1645543430000|2022-02-22 15:23:50|2171.25|2170.75|2171.25|2170.75|2171.37|2170.87|2171|2170.5|42
1645543440000|2022-02-22 15:24:00|2171.12|2170.62|2170.75|2170.25|2171.37|2170.87|2170.5|2170|50
1645543450000|2022-02-22 15:24:10|2170.62|2170.12|2171|2170.5|2171.12|2170.62|2170.62|2170.12|44
1645543460000|2022-02-22 15:24:20|2171.12|2170.62|2171.5|2171|2171.5|2171|2171|2170.5|31
1645543470000|2022-02-22 15:24:30|2171.37|2170.87|2171.37|2170.87|2171.5|2171|2171.25|2170.75|40
1645543480000|2022-02-22 15:24:40|2171.25|2170.75|2171.62|2171.12|2171.75|2171.25|2171.25|2170.75|46
1645543490000|2022-02-22 15:24:50|2171.75|2171.25|2171.5|2171|2172|2171.5|2171.5|2171|28
1645543500000|2022-02-22 15:25:00|2171.62|2171.12|2171.5|2171|2172|2171.5|2171.5|2171|41
1645543510000|2022-02-22 15:25:10|2171.62|2171.12|2172.25|2171.75|2172.25|2171.75|2171.62|2171.12|19
1645543520000|2022-02-22 15:25:20|2172.12|2171.62|2172.12|2171.62|2172.12|2171.62|2171.75|2171.25|62
1645543530000|2022-02-22 15:25:30|2172|2171.5|2172|2171.5|2172.25|2171.75|2172|2171.5|3
1645543540000|2022-02-22 15:25:40|2172.12|2171.62|2173|2172.5|2173|2172.5|2172.12|2171.62|58
1645543550000|2022-02-22 15:25:50|2173.12|2172.62|2173.25|2172.75|2173.25|2172.75|2173|2172.5|70
1645543560000|2022-02-22 15:26:00|2173.37|2172.87|2174.5|2174|2174.5|2174|2173.25|2172.75|149
1645543570000|2022-02-22 15:26:10|2174.62|2174.12|2174.87|2174.37|2174.87|2174.37|2174.5|2174|101
1645543580000|2022-02-22 15:26:20|2175|2174.5|2174.25|2173.75|2175|2174.5|2174.25|2173.75|80
1645543590000|2022-02-22 15:26:30|2174|2173.5|2173.5|2173|2174|2173.5|2173.5|2173|110
1645543600000|2022-02-22 15:26:40|2173.25|2172.75|2173.25|2172.75|2173.5|2173|2173|2172.5|184
1645543610000|2022-02-22 15:26:50|2173.12|2172.62|2172.87|2172.37|2173.12|2172.62|2172.5|2172|31
1645543620000|2022-02-22 15:27:00|2172.75|2172.25|2172.5|2172|2173|2172.5|2172|2171.5|60
1645543630000|2022-02-22 15:27:10|2172.62|2172.12|2172.5|2172|2172.75|2172.25|2172.25|2171.75|22
1645543640000|2022-02-22 15:27:20|2172.37|2171.87|2172.87|2172.37|2172.87|2172.37|2172.25|2171.75|53
1645543650000|2022-02-22 15:27:30|2173.25|2172.75|2173.75|2173.25|2173.75|2173.25|2173.12|2172.62|69
1645543660000|2022-02-22 15:27:40|2173.87|2173.37|2173.75|2173.25|2174|2173.5|2173.75|2173.25|135
1645543670000|2022-02-22 15:27:50|2173.62|2173.12|2173.87|2173.37|2174.12|2173.62|2173.62|2173.12|64
1645543680000|2022-02-22 15:28:00|2173.75|2173.25|2173.75|2173.25|2174|2173.5|2173.62|2173.12|21
1645543690000|2022-02-22 15:28:10|2173.87|2173.37|2174.25|2173.75|2174.25|2173.75|2173.87|2173.37|35
1645543700000|2022-02-22 15:28:20|2174.12|2173.62|2174.12|2173.62|2174.37|2173.87|2174|2173.5|20
1645543710000|2022-02-22 15:28:30|2174|2173.5|2174.37|2173.87|2174.5|2174|2174|2173.5|92
1645543720000|2022-02-22 15:28:40|2174.25|2173.75|2173.25|2172.75|2174.25|2173.75|2173.12|2172.62|39
1645543730000|2022-02-22 15:28:50|2173.37|2172.87|2173.75|2173.25|2173.75|2173.25|2173|2172.5|21
1645543740000|2022-02-22 15:29:00|2173.87|2173.37|2173.37|2172.87|2174.25|2173.75|2173.37|2172.87|69
1645543750000|2022-02-22 15:29:10|2173.5|2173|2174|2173.5|2174.12|2173.62|2173.5|2173|32
1645543760000|2022-02-22 15:29:20|2174.12|2173.62|2174.5|2174|2174.5|2174|2173.75|2173.25|17
1645543770000|2022-02-22 15:29:30|2174.62|2174.12|2175.75|2175.25|2175.75|2175.25|2174.5|2174|156
1645543780000|2022-02-22 15:29:40|2175.87|2175.37|2175.75|2175.25|2176.25|2175.75|2175.75|2175.25|88
1645543790000|2022-02-22 15:29:50|2175.5|2175|2176|2175.5|2176.12|2175.62|2175.5|2175|48
1645543800000|2022-02-22 15:30:00|2176.12|2175.62|2175.75|2175.25|2176.37|2175.87|2175.5|2175|137
1645543810000|2022-02-22 15:30:10|2175.62|2175.12|2175|2174.5|2175.87|2175.37|2174.75|2174.25|165
1645543820000|2022-02-22 15:30:20|2175.12|2174.62|2175|2174.5|2175.25|2174.75|2174.75|2174.25|37
1645543830000|2022-02-22 15:30:30|2174.5|2174|2174.12|2173.62|2174.75|2174.25|2174.12|2173.62|106
1645543840000|2022-02-22 15:30:40|2174.37|2173.87|2173.87|2173.37|2174.5|2174|2173.87|2173.37|32
1645543850000|2022-02-22 15:30:50|2174|2173.5|2173.5|2173|2174|2173.5|2173|2172.5|42
1645543860000|2022-02-22 15:31:00|2173.62|2173.12|2173.5|2173|2173.87|2173.37|2173.37|2172.87|78
1645543870000|2022-02-22 15:31:10|2173.75|2173.25|2174|2173.5|2174|2173.5|2173.62|2173.12|91
1645543880000|2022-02-22 15:31:20|2173.87|2173.37|2173.62|2173.12|2174|2173.5|2173.5|2173|27
1645543890000|2022-02-22 15:31:30|2173.5|2173|2173.75|2173.25|2173.75|2173.25|2173.5|2173|21
1645543900000|2022-02-22 15:31:40|2173.62|2173.12|2173.5|2173|2173.75|2173.25|2173.25|2172.75|42
1645543910000|2022-02-22 15:31:50|2173.25|2172.75|2173.12|2172.62|2173.37|2172.87|2173|2172.5|26
1645543920000|2022-02-22 15:32:00|2173.25|2172.75|2173.25|2172.75|2173.62|2173.12|2173.25|2172.75|41
1645543930000|2022-02-22 15:32:10|2173.37|2172.87|2174.25|2173.75|2174.25|2173.75|2173.25|2172.75|67
1645543940000|2022-02-22 15:32:20|2174.5|2174|2174.5|2174|2174.5|2174|2174.25|2173.75|18
1645543950000|2022-02-22 15:32:30|2174.37|2173.87|2173.5|2173|2174.37|2173.87|2173.25|2172.75|228
1645543960000|2022-02-22 15:32:40|2173.37|2172.87|2172.75|2172.25|2173.37|2172.87|2172.75|2172.25|83
1645543970000|2022-02-22 15:32:50|2172.87|2172.37|2172|2171.5|2172.87|2172.37|2172|2171.5|68
1645543980000|2022-02-22 15:33:00|2172.37|2171.87|2172.25|2171.75|2172.5|2172|2172.25|2171.75|51
1645543990000|2022-02-22 15:33:10|2172.5|2172|2172.25|2171.75|2172.75|2172.25|2172.25|2171.75|29
1645544000000|2022-02-22 15:33:20|2172|2171.5|2171.75|2171.25|2172|2171.5|2171.5|2171|64
1645544010000|2022-02-22 15:33:30|2172|2171.5|2172.25|2171.75|2172.37|2171.87|2171.75|2171.25|66
1645544020000|2022-02-22 15:33:40|2172.37|2171.87|2172.5|2172|2173|2172.5|2172.37|2171.87|84
1645544030000|2022-02-22 15:33:50|2172.37|2171.87|2172|2171.5|2172.5|2172|2172|2171.5|21
1645544040000|2022-02-22 15:34:00|2172.12|2171.62|2172.5|2172|2172.75|2172.25|2172|2171.5|42
1645544050000|2022-02-22 15:34:10|2172.37|2171.87|2172|2171.5|2172.37|2171.87|2172|2171.5|12
1645544060000|2022-02-22 15:34:20|2172.12|2171.62|2172.37|2171.87|2172.5|2172|2172.12|2171.62|9
1645544070000|2022-02-22 15:34:30|2172.25|2171.75|2172.12|2171.62|2172.5|2172|2172|2171.5|23
1645544080000|2022-02-22 15:34:40|2172.25|2171.75|2172.12|2171.62|2172.37|2171.87|2171.75|2171.25|20
1645544090000|2022-02-22 15:34:50|2172|2171.5|2172.75|2172.25|2173|2172.5|2172|2171.5|69
1645544100000|2022-02-22 15:35:00|2172.5|2172|2172.75|2172.25|2173.25|2172.75|2172.5|2172|104
1645544110000|2022-02-22 15:35:10|2172.5|2172|2172.25|2171.75|2172.75|2172.25|2172.25|2171.75|35
1645544120000|2022-02-22 15:35:20|2172.37|2171.87|2172.75|2172.25|2172.75|2172.25|2172.37|2171.87|25
1645544130000|2022-02-22 15:35:30|2172.62|2172.12|2172.25|2171.75|2172.75|2172.25|2172.12|2171.62|29
1645544140000|2022-02-22 15:35:40|2172.37|2171.87|2172.25|2171.75|2172.37|2171.87|2172|2171.5|29
1645544150000|2022-02-22 15:35:50|2172.12|2171.62|2172|2171.5|2172.12|2171.62|2171.75|2171.25|51
1645544160000|2022-02-22 15:36:00|2171.87|2171.37|2172.25|2171.75|2172.25|2171.75|2171.62|2171.12|64
1645544170000|2022-02-22 15:36:10|2172.37|2171.87|2173|2172.5|2173|2172.5|2172.37|2171.87|56
1645544180000|2022-02-22 15:36:20|2172.87|2172.37|2173|2172.5|2173.5|2173|2172.87|2172.37|256
1645544190000|2022-02-22 15:36:30|2172.75|2172.25|2172.87|2172.37|2173|2172.5|2172.75|2172.25|45
1645544200000|2022-02-22 15:36:40|2172.75|2172.25|2172.5|2172|2172.75|2172.25|2172.5|2172|20
1645544210000|2022-02-22 15:36:50|2172.62|2172.12|2172.75|2172.25|2172.75|2172.25|2172.62|2172.12|6
1645544220000|2022-02-22 15:37:00|2172.87|2172.37|2172.75|2172.25|2173|2172.5|2172.75|2172.25|32
1645544230000|2022-02-22 15:37:10|2172.5|2172|2172.37|2171.87|2172.75|2172.25|2172.25|2171.75|28
1645544240000|2022-02-22 15:37:20|2172.25|2171.75|2171.87|2171.37|2172.25|2171.75|2171.87|2171.37|62
1645544250000|2022-02-22 15:37:30|2172|2171.5|2172.25|2171.75|2172.5|2172|2171.87|2171.37|12
1645544260000|2022-02-22 15:37:40|2172.37|2171.87|2172.25|2171.75|2172.5|2172|2172.25|2171.75|17
1645544270000|2022-02-22 15:37:50|2172.37|2171.87|2172.37|2171.87|2172.5|2172|2172|2171.5|26
1645544280000|2022-02-22 15:38:00|2172.25|2171.75|2172.25|2171.75|2172.75|2172.25|2172.25|2171.75|137
1645544290000|2022-02-22 15:38:10|2172.12|2171.62|2172.5|2172|2172.5|2172|2172|2171.5|10
1645544300000|2022-02-22 15:38:20|2172.75|2172.25|2173|2172.5|2173|2172.5|2172.5|2172|39
1645544310000|2022-02-22 15:38:30|2172.87|2172.37|2172.75|2172.25|2173|2172.5|2172.75|2172.25|9
1645544320000|2022-02-22 15:38:40|2172.62|2172.12|2172.87|2172.37|2172.87|2172.37|2172.62|2172.12|11
1645544330000|2022-02-22 15:38:50|2173|2172.5|2173|2172.5|2173.37|2172.87|2172.87|2172.37|29
1645544340000|2022-02-22 15:39:00|2172.75|2172.25|2172.5|2172|2172.75|2172.25|2172.5|2172|76
1645544350000|2022-02-22 15:39:10|2172.37|2171.87|2172.25|2171.75|2173.12|2172.62|2172.25|2171.75|76
1645544360000|2022-02-22 15:39:20|2172.37|2171.87|2169.75|2169.25|2172.5|2172|2169.75|2169.25|579
1645544370000|2022-02-22 15:39:30|2170|2169.5|2169.5|2169|2170.5|2170|2169.37|2168.87|325
1645544380000|2022-02-22 15:39:40|2169.25|2168.75|2168.62|2168.12|2169.75|2169.25|2168.62|2168.12|311
1645544390000|2022-02-22 15:39:50|2168.5|2168|2168.62|2168.12|2169|2168.5|2167.87|2167.37|98
1645544400000|2022-02-22 15:40:00|2168.75|2168.25|2169.25|2168.75|2169.25|2168.75|2168.5|2168|108
1645544410000|2022-02-22 15:40:10|2169.5|2169|2168.62|2168.12|2169.5|2169|2168.62|2168.12|208
1645544420000|2022-02-22 15:40:20|2168.75|2168.25|2169.25|2168.75|2169.25|2168.75|2168.62|2168.12|51
1645544430000|2022-02-22 15:40:30|2169.37|2168.87|2169.75|2169.25|2170|2169.5|2169.37|2168.87|224
1645544440000|2022-02-22 15:40:40|2169.62|2169.12|2170.37|2169.87|2170.37|2169.87|2169.5|2169|79
1645544450000|2022-02-22 15:40:50|2170.5|2170|2170.62|2170.12|2170.75|2170.25|2170.12|2169.62|27
1645544460000|2022-02-22 15:41:00|2170.75|2170.25|2169.62|2169.12|2170.75|2170.25|2169.62|2169.12|195
1645544470000|2022-02-22 15:41:10|2169.75|2169.25|2168.5|2168|2169.75|2169.25|2168.25|2167.75|65
1645544480000|2022-02-22 15:41:20|2168.62|2168.12|2168.5|2168|2168.87|2168.37|2168.37|2167.87|18
1645544490000|2022-02-22 15:41:30|2168.37|2167.87|2168.75|2168.25|2169|2168.5|2168.25|2167.75|37
1645544500000|2022-02-22 15:41:40|2168.5|2168|2168|2167.5|2168.75|2168.25|2167.87|2167.37|65
1645544510000|2022-02-22 15:41:50|2167.87|2167.37|2168|2167.5|2168.25|2167.75|2167.62|2167.12|63
1645544520000|2022-02-22 15:42:00|2168.12|2167.62|2168|2167.5|2168.25|2167.75|2167.62|2167.12|36
1645544530000|2022-02-22 15:42:10|2168.25|2167.75|2167.87|2167.37|2168.5|2168|2167.87|2167.37|154
1645544540000|2022-02-22 15:42:20|2167.75|2167.25|2167.87|2167.37|2168.25|2167.75|2167.62|2167.12|33
1645544550000|2022-02-22 15:42:30|2167.75|2167.25|2167.62|2167.12|2168|2167.5|2167.5|2167|23
1645544560000|2022-02-22 15:42:40|2167.75|2167.25|2167.12|2166.62|2167.75|2167.25|2167|2166.5|82
1645544570000|2022-02-22 15:42:50|2167|2166.5|2167|2166.5|2167.12|2166.62|2166.5|2166|29
1645544580000|2022-02-22 15:43:00|2167.12|2166.62|2167.12|2166.62|2167.25|2166.75|2166.75|2166.25|17
1645544590000|2022-02-22 15:43:10|2167|2166.5|2166.75|2166.25|2167|2166.5|2166.37|2165.87|85
1645544600000|2022-02-22 15:43:20|2166.87|2166.37|2166.75|2166.25|2167|2166.5|2166.75|2166.25|13
1645544610000|2022-02-22 15:43:30|2166.5|2166|2166.5|2166|2166.5|2166|2166|2165.5|62
1645544620000|2022-02-22 15:43:40|2166.37|2165.87|2167.12|2166.62|2167.25|2166.75|2166.37|2165.87|51
1645544630000|2022-02-22 15:43:50|2167.25|2166.75|2167.25|2166.75|2167.5|2167|2167|2166.5|56
1645544640000|2022-02-22 15:44:00|2167.37|2166.87|2168|2167.5|2168|2167.5|2167.25|2166.75|35
1645544650000|2022-02-22 15:44:10|2168.12|2167.62|2168.5|2168|2168.5|2168|2167.87|2167.37|138
1645544660000|2022-02-22 15:44:20|2168.75|2168.25|2168.75|2168.25|2169|2168.5|2168.62|2168.12|77
1645544670000|2022-02-22 15:44:30|2168.62|2168.12|2168.37|2167.87|2168.75|2168.25|2168.37|2167.87|13
1645544680000|2022-02-22 15:44:40|2168.5|2168|2168.37|2167.87|2168.5|2168|2168.12|2167.62|35
1645544690000|2022-02-22 15:44:50|2168.5|2168|2168.75|2168.25|2169|2168.5|2168.37|2167.87|35
1645544700000|2022-02-22 15:45:00|2168.5|2168|2168.62|2168.12|2168.75|2168.25|2168.37|2167.87|31
1645544710000|2022-02-22 15:45:10|2168.75|2168.25|2168.25|2167.75|2168.87|2168.37|2167.87|2167.37|81
1645544720000|2022-02-22 15:45:20|2168.37|2167.87|2167.5|2167|2168.37|2167.87|2167.5|2167|16
1645544730000|2022-02-22 15:45:30|2167.62|2167.12|2168.87|2168.37|2169|2168.5|2167.62|2167.12|104
1645544740000|2022-02-22 15:45:40|2169|2168.5|2169.12|2168.62|2169.12|2168.62|2168.75|2168.25|13
1645544750000|2022-02-22 15:45:50|2169|2168.5|2168.75|2168.25|2169.25|2168.75|2168.75|2168.25|42
1645544760000|2022-02-22 15:46:00|2168.62|2168.12|2168.75|2168.25|2169.37|2168.87|2168.62|2168.12|31
1645544770000|2022-02-22 15:46:10|2168.62|2168.12|2168.5|2168|2168.87|2168.37|2168.37|2167.87|43
1645544780000|2022-02-22 15:46:20|2168.62|2168.12|2168.62|2168.12|2168.75|2168.25|2168.5|2168|44
1645544790000|2022-02-22 15:46:30|2168.75|2168.25|2168.87|2168.37|2169.25|2168.75|2168.62|2168.12|57
1645544800000|2022-02-22 15:46:40|2168.75|2168.25|2167.75|2167.25|2169|2168.5|2167.75|2167.25|17
1645544810000|2022-02-22 15:46:50|2167.87|2167.37|2167.25|2166.75|2167.87|2167.37|2167|2166.5|65
1645544820000|2022-02-22 15:47:00|2167.12|2166.62|2167|2166.5|2167.25|2166.75|2166.75|2166.25|28
1645544830000|2022-02-22 15:47:10|2167.12|2166.62|2167.5|2167|2167.5|2167|2167|2166.5|14
1645544840000|2022-02-22 15:47:20|2167.75|2167.25|2167.25|2166.75|2168.12|2167.62|2167.25|2166.75|17
1645544850000|2022-02-22 15:47:30|2167.37|2166.87|2166.75|2166.25|2167.37|2166.87|2166.62|2166.12|25
1645544860000|2022-02-22 15:47:40|2166.87|2166.37|2167.25|2166.75|2167.5|2167|2166.87|2166.37|60
1645544870000|2022-02-22 15:47:50|2167|2166.5|2167|2166.5|2167|2166.5|2167|2166.5|17
1645544880000|2022-02-22 15:48:00|2167.37|2166.87|2167.12|2166.62|2167.5|2167|2167|2166.5|32
1645544890000|2022-02-22 15:48:10|2167.25|2166.75|2167|2166.5|2167.25|2166.75|2167|2166.5|46
1645544900000|2022-02-22 15:48:20|2167.12|2166.62|2166.87|2166.37|2167.25|2166.75|2166.75|2166.25|30
1645544910000|2022-02-22 15:48:30|2166.75|2166.25|2166.75|2166.25|2166.87|2166.37|2166.5|2166|10
1645544920000|2022-02-22 15:48:40|2166.62|2166.12|2166.62|2166.12|2166.75|2166.25|2166.5|2166|11
1645544930000|2022-02-22 15:48:50|2166.5|2166|2166.75|2166.25|2167.25|2166.75|2166.5|2166|75
1645544940000|2022-02-22 15:49:00|2166.62|2166.12|2167.12|2166.62|2167.25|2166.75|2166.62|2166.12|27
1645544950000|2022-02-22 15:49:10|2167|2166.5|2167.25|2166.75|2167.25|2166.75|2166.62|2166.12|32
1645544960000|2022-02-22 15:49:20|2167.12|2166.62|2167.5|2167|2167.5|2167|2167|2166.5|35
1645544970000|2022-02-22 15:49:30|2167.37|2166.87|2167.5|2167|2167.5|2167|2167.25|2166.75|16
1645544980000|2022-02-22 15:49:40|2167.37|2166.87|2167.25|2166.75|2167.5|2167|2167.25|2166.75|31
1645544990000|2022-02-22 15:49:50|2167.37|2166.87|2167.12|2166.62|2167.62|2167.12|2167.12|2166.62|26
1645545000000|2022-02-22 15:50:00|2167|2166.5|2166.5|2166|2167|2166.5|2166.37|2165.87|24
1645545010000|2022-02-22 15:50:10|2166.37|2165.87|2165.75|2165.25|2166.5|2166|2165.75|2165.25|50
1645545020000|2022-02-22 15:50:20|2165.37|2164.87|2165|2164.5|2165.37|2164.87|2165|2164.5|61
1645545030000|2022-02-22 15:50:30|2164.87|2164.37|2164.25|2163.75|2164.87|2164.37|2164.12|2163.62|85
1645545040000|2022-02-22 15:50:40|2164.37|2163.87|2164.5|2164|2164.5|2164|2164.12|2163.62|45
1645545050000|2022-02-22 15:50:50|2164.25|2163.75|2164.37|2163.87|2164.5|2164|2164|2163.5|52
1645545060000|2022-02-22 15:51:00|2164.5|2164|2164.25|2163.75|2164.87|2164.37|2164.25|2163.75|99
1645545070000|2022-02-22 15:51:10|2164|2163.5|2163.62|2163.12|2164|2163.5|2163.5|2163|84
1645545080000|2022-02-22 15:51:20|2163.5|2163|2163.5|2163|2164|2163.5|2163.37|2162.87|102
1645545090000|2022-02-22 15:51:30|2163|2162.5|2163.62|2163.12|2163.62|2163.12|2163|2162.5|60
1645545100000|2022-02-22 15:51:40|2163.75|2163.25|2163.37|2162.87|2163.75|2163.25|2163.12|2162.62|40
1645545110000|2022-02-22 15:51:50|2163.25|2162.75|2164|2163.5|2164.12|2163.62|2163.25|2162.75|83
1645545120000|2022-02-22 15:52:00|2163.75|2163.25|2164.5|2164|2164.75|2164.25|2163.5|2163|81
1645545130000|2022-02-22 15:52:10|2164.25|2163.75|2164.37|2163.87|2164.62|2164.12|2164|2163.5|48
1645545140000|2022-02-22 15:52:20|2164.5|2164|2164.37|2163.87|2164.5|2164|2164|2163.5|29
1645545150000|2022-02-22 15:52:30|2164.25|2163.75|2164.5|2164|2164.75|2164.25|2164.25|2163.75|35
1645545160000|2022-02-22 15:52:40|2164.62|2164.12|2164.75|2164.25|2164.87|2164.37|2164.5|2164|32
1645545170000|2022-02-22 15:52:50|2164.87|2164.37|2165|2164.5|2165.5|2165|2164.87|2164.37|59
1645545180000|2022-02-22 15:53:00|2164.75|2164.25|2164.62|2164.12|2165.25|2164.75|2164.5|2164|11
1645545190000|2022-02-22 15:53:10|2164.5|2164|2165.12|2164.62|2165.12|2164.62|2164.5|2164|11
1645545200000|2022-02-22 15:53:20|2165.25|2164.75|2165|2164.5|2165.5|2165|2164.87|2164.37|11
1645545210000|2022-02-22 15:53:30|2164.87|2164.37|2164.25|2163.75|2165|2164.5|2164.12|2163.62|26
1645545220000|2022-02-22 15:53:40|2164.5|2164|2164.75|2164.25|2164.75|2164.25|2164.25|2163.75|54
1645545230000|2022-02-22 15:53:50|2164.62|2164.12|2164.75|2164.25|2164.75|2164.25|2164.5|2164|66
1645545240000|2022-02-22 15:54:00|2164.62|2164.12|2164.62|2164.12|2164.75|2164.25|2164|2163.5|31
1645545250000|2022-02-22 15:54:10|2164.5|2164|2164.75|2164.25|2164.87|2164.37|2164.5|2164|6
1645545260000|2022-02-22 15:54:20|2164.62|2164.12|2164.62|2164.12|2165|2164.5|2164.62|2164.12|15
1645545270000|2022-02-22 15:54:30|2164.75|2164.25|2164.25|2163.75|2164.75|2164.25|2164.25|2163.75|16
1645545280000|2022-02-22 15:54:40|2164.37|2163.87|2164.25|2163.75|2164.5|2164|2164|2163.5|24
1645545290000|2022-02-22 15:54:50|2164.37|2163.87|2164.12|2163.62|2164.37|2163.87|2163.87|2163.37|35
1645545300000|2022-02-22 15:55:00|2164|2163.5|2162.25|2161.75|2164|2163.5|2162.25|2161.75|185
1645545310000|2022-02-22 15:55:10|2162.12|2161.62|2162.12|2161.62|2162.25|2161.75|2162|2161.5|34
1645545320000|2022-02-22 15:55:20|2162.25|2161.75|2162.62|2162.12|2162.75|2162.25|2162.25|2161.75|18
1645545330000|2022-02-22 15:55:30|2162.75|2162.25|2162.5|2162|2162.75|2162.25|2162.5|2162|30
1645545340000|2022-02-22 15:55:40|2162.37|2161.87|2162.25|2161.75|2162.5|2162|2162.25|2161.75|16
1645545350000|2022-02-22 15:55:50|2162.12|2161.62|2162.87|2162.37|2162.87|2162.37|2162|2161.5|46
1645545360000|2022-02-22 15:56:00|2162.75|2162.25|2162.25|2161.75|2163|2162.5|2162.25|2161.75|87
1645545370000|2022-02-22 15:56:10|2162.12|2161.62|2162.25|2161.75|2162.5|2162|2161.5|2161|242
1645545380000|2022-02-22 15:56:20|2162.12|2161.62|2162.12|2161.62|2162.25|2161.75|2162|2161.5|17
1645545390000|2022-02-22 15:56:30|2162.25|2161.75|2162.5|2162|2162.62|2162.12|2162.12|2161.62|67
1645545400000|2022-02-22 15:56:40|2162.25|2161.75|2162.37|2161.87|2162.5|2162|2162.25|2161.75|23
1645545410000|2022-02-22 15:56:50|2162.25|2161.75|2163|2162.5|2163|2162.5|2162.25|2161.75|43
1645545420000|2022-02-22 15:57:00|2163.12|2162.62|2163|2162.5|2163.5|2163|2163|2162.5|92
1645545430000|2022-02-22 15:57:10|2163.25|2162.75|2163.12|2162.62|2163.5|2163|2162.87|2162.37|40
1645545440000|2022-02-22 15:57:20|2163|2162.5|2163.37|2162.87|2163.37|2162.87|2163|2162.5|9
1645545450000|2022-02-22 15:57:30|2163.25|2162.75|2162.75|2162.25|2163.25|2162.75|2162.75|2162.25|118
1645545460000|2022-02-22 15:57:40|2162.62|2162.12|2163|2162.5|2163.12|2162.62|2162.5|2162|21
1645545470000|2022-02-22 15:57:50|2163.12|2162.62|2163|2162.5|2163.25|2162.75|2162.87|2162.37|15
1645545480000|2022-02-22 15:58:00|2162.87|2162.37|2163.75|2163.25|2163.75|2163.25|2162.75|2162.25|28
1645545490000|2022-02-22 15:58:10|2163.87|2163.37|2163.62|2163.12|2164.25|2163.75|2163.62|2163.12|43
1645545500000|2022-02-22 15:58:20|2163.5|2163|2163.75|2163.25|2164|2163.5|2163.5|2163|36
1645545510000|2022-02-22 15:58:30|2163.62|2163.12|2163.5|2163|2163.75|2163.25|2163.5|2163|45
1645545520000|2022-02-22 15:58:40|2163.37|2162.87|2163.5|2163|2163.62|2163.12|2163.37|2162.87|8
1645545530000|2022-02-22 15:58:50|2163.62|2163.12|2163.25|2162.75|2163.62|2163.12|2163.12|2162.62|29
1645545540000|2022-02-22 15:59:00|2163.12|2162.62|2162.62|2162.12|2163.12|2162.62|2162.5|2162|41
1645545550000|2022-02-22 15:59:10|2162.5|2162|2161.75|2161.25|2162.75|2162.25|2161.75|2161.25|26
1645545560000|2022-02-22 15:59:20|2161.87|2161.37|2161.37|2160.87|2161.87|2161.37|2161.12|2160.62|41
1645545570000|2022-02-22 15:59:30|2161.25|2160.75|2161.12|2160.62|2161.25|2160.75|2160.75|2160.25|31
1645545580000|2022-02-22 15:59:40|2161.25|2160.75|2161.37|2160.87|2161.75|2161.25|2161.25|2160.75|63
1645545590000|2022-02-22 15:59:50|2161.25|2160.75|2161|2160.5|2161.37|2160.87|2160.87|2160.37|34
1645545600000|2022-02-22 16:00:00|2160.87|2160.37|2160.87|2160.37|2161.62|2161.12|2160.62|2160.12|89
1645545610000|2022-02-22 16:00:10|2161|2160.5|2161.5|2161|2161.75|2161.25|2160.87|2160.37|15
1645545620000|2022-02-22 16:00:20|2161.37|2160.87|2161.25|2160.75|2161.5|2161|2161.12|2160.62|43
1645545630000|2022-02-22 16:00:30|2161.37|2160.87|2161.62|2161.12|2161.75|2161.25|2161.37|2160.87|15
1645545640000|2022-02-22 16:00:40|2161.75|2161.25|2162.25|2161.75|2162.37|2161.87|2161.62|2161.12|76
1645545650000|2022-02-22 16:00:50|2162|2161.5|2162.37|2161.87|2162.5|2162|2161.75|2161.25|31
1645545660000|2022-02-22 16:01:00|2162.5|2162|2162|2161.5|2162.5|2162|2161.62|2161.12|33
1645545670000|2022-02-22 16:01:10|2161.87|2161.37|2162.12|2161.62|2162.25|2161.75|2161.75|2161.25|24
1645545680000|2022-02-22 16:01:20|2162.25|2161.75|2162.75|2162.25|2162.75|2162.25|2162|2161.5|28
1645545690000|2022-02-22 16:01:30|2162.62|2162.12|2162.75|2162.25|2163|2162.5|2162.5|2162|62
1645545700000|2022-02-22 16:01:40|2162.62|2162.12|2163|2162.5|2163.12|2162.62|2162.62|2162.12|33
1645545710000|2022-02-22 16:01:50|2162.75|2162.25|2163.12|2162.62|2163.25|2162.75|2162.75|2162.25|33
1645545720000|2022-02-22 16:02:00|2163|2162.5|2162.75|2162.25|2163|2162.5|2162.25|2161.75|112
1645545730000|2022-02-22 16:02:10|2162.62|2162.12|2162.87|2162.37|2163.12|2162.62|2162.62|2162.12|18
1645545740000|2022-02-22 16:02:20|2163|2162.5|2163.37|2162.87|2163.5|2163|2162.87|2162.37|73
1645545750000|2022-02-22 16:02:30|2163.5|2163|2162.87|2162.37|2163.5|2163|2162.75|2162.25|26
1645545760000|2022-02-22 16:02:40|2162.75|2162.25|2162.87|2162.37|2163|2162.5|2162.5|2162|17
1645545770000|2022-02-22 16:02:50|2162.75|2162.25|2162.87|2162.37|2163|2162.5|2162.75|2162.25|45
1645545780000|2022-02-22 16:03:00|2162.75|2162.25|2162.62|2162.12|2162.75|2162.25|2162.5|2162|31
1645545790000|2022-02-22 16:03:10|2162.75|2162.25|2162.5|2162|2162.75|2162.25|2162.5|2162|12
1645545800000|2022-02-22 16:03:20|2162.37|2161.87|2162.5|2162|2162.75|2162.25|2162.25|2161.75|23
1645545810000|2022-02-22 16:03:30|2162.62|2162.12|2162.5|2162|2162.75|2162.25|2162.37|2161.87|19
1645545820000|2022-02-22 16:03:40|2162.37|2161.87|2161.62|2161.12|2162.37|2161.87|2161.5|2161|48
1645545830000|2022-02-22 16:03:50|2161.5|2161|2161.87|2161.37|2162.12|2161.62|2161.5|2161|29
1645545840000|2022-02-22 16:04:00|2161.75|2161.25|2162|2161.5|2162|2161.5|2161.5|2161|17
1645545850000|2022-02-22 16:04:10|2162.12|2161.62|2162|2161.5|2162.12|2161.62|2161.87|2161.37|14
1645545860000|2022-02-22 16:04:20|2161.75|2161.25|2161.75|2161.25|2162|2161.5|2161.75|2161.25|20
1645545870000|2022-02-22 16:04:30|2161.62|2161.12|2161.87|2161.37|2162|2161.5|2161.5|2161|19
1645545880000|2022-02-22 16:04:40|2162|2161.5|2162.5|2162|2162.5|2162|2161.87|2161.37|42
1645545890000|2022-02-22 16:04:50|2162.62|2162.12|2162.75|2162.25|2162.87|2162.37|2162.5|2162|47
1645545900000|2022-02-22 16:05:00|2162.5|2162|2163|2162.5|2163|2162.5|2162.12|2161.62|86
1645545910000|2022-02-22 16:05:10|2163.25|2162.75|2163|2162.5|2163.25|2162.75|2162.75|2162.25|52
1645545920000|2022-02-22 16:05:20|2163.12|2162.62|2162.75|2162.25|2163.25|2162.75|2162.75|2162.25|21
1645545930000|2022-02-22 16:05:30|2162.62|2162.12|2162.62|2162.12|2162.75|2162.25|2162.5|2162|11
1645545940000|2022-02-22 16:05:40|2162.5|2162|2162.62|2162.12|2162.75|2162.25|2162.37|2161.87|24
1645545950000|2022-02-22 16:05:50|2162.75|2162.25|2161.75|2161.25|2162.75|2162.25|2161.75|2161.25|17
1645545960000|2022-02-22 16:06:00|2161.87|2161.37|2161.25|2160.75|2161.87|2161.37|2161|2160.5|225
1645545970000|2022-02-22 16:06:10|2161.12|2160.62|2160.75|2160.25|2161.37|2160.87|2160.62|2160.12|37
1645545980000|2022-02-22 16:06:20|2160.87|2160.37|2160.75|2160.25|2161|2160.5|2160.37|2159.87|75
1645545990000|2022-02-22 16:06:30|2161|2160.5|2161.75|2161.25|2161.75|2161.25|2161|2160.5|69
1645546000000|2022-02-22 16:06:40|2161.87|2161.37|2161.75|2161.25|2162.37|2161.87|2161.75|2161.25|184
1645546010000|2022-02-22 16:06:50|2161.5|2161|2160.5|2160|2161.5|2161|2160.5|2160|49
1645546020000|2022-02-22 16:07:00|2160.37|2159.87|2160.5|2160|2160.87|2160.37|2160.25|2159.75|97
1645546030000|2022-02-22 16:07:10|2160.37|2159.87|2160.12|2159.62|2160.5|2160|2160.12|2159.62|54
1645546040000|2022-02-22 16:07:20|2160.25|2159.75|2160.62|2160.12|2160.75|2160.25|2160|2159.5|93
1645546050000|2022-02-22 16:07:30|2160.5|2160|2160.5|2160|2160.62|2160.12|2160.25|2159.75|77
1645546060000|2022-02-22 16:07:40|2160.37|2159.87|2160.25|2159.75|2160.5|2160|2160|2159.5|79
1645546070000|2022-02-22 16:07:50|2160.12|2159.62|2160.5|2160|2160.5|2160|2160.12|2159.62|27
1645546080000|2022-02-22 16:08:00|2160.37|2159.87|2160.37|2159.87|2160.75|2160.25|2160.25|2159.75|85
1645546090000|2022-02-22 16:08:10|2160.5|2160|2160|2159.5|2160.5|2160|2160|2159.5|57
1645546100000|2022-02-22 16:08:20|2160.12|2159.62|2160.25|2159.75|2160.25|2159.75|2160|2159.5|55
1645546110000|2022-02-22 16:08:30|2160.12|2159.62|2159.87|2159.37|2160.25|2159.75|2159.87|2159.37|49
1645546120000|2022-02-22 16:08:40|2160|2159.5|2160.37|2159.87|2160.5|2160|2159.75|2159.25|81
1645546130000|2022-02-22 16:08:50|2160.25|2159.75|2160.75|2160.25|2160.87|2160.37|2160.25|2159.75|51
1645546140000|2022-02-22 16:09:00|2160.62|2160.12|2161|2160.5|2161|2160.5|2160.62|2160.12|7
1645546150000|2022-02-22 16:09:10|2160.75|2160.25|2160.5|2160|2161|2160.5|2160.37|2159.87|60
1645546160000|2022-02-22 16:09:20|2160.62|2160.12|2160.37|2159.87|2160.75|2160.25|2160.37|2159.87|25
1645546170000|2022-02-22 16:09:30|2160.25|2159.75|2160.37|2159.87|2160.5|2160|2160.25|2159.75|15
1645546180000|2022-02-22 16:09:40|2160|2159.5|2159.5|2159|2160|2159.5|2159.37|2158.87|38
1645546190000|2022-02-22 16:09:50|2159.37|2158.87|2159.75|2159.25|2159.87|2159.37|2159.37|2158.87|63
1645546200000|2022-02-22 16:10:00|2159.87|2159.37|2160|2159.5|2160.25|2159.75|2159.62|2159.12|72
1645546210000|2022-02-22 16:10:10|2159.87|2159.37|2160.25|2159.75|2160.25|2159.75|2159.87|2159.37|23
1645546220000|2022-02-22 16:10:20|2160.37|2159.87|2160.75|2160.25|2160.75|2160.25|2160.37|2159.87|17
1645546230000|2022-02-22 16:10:30|2160.62|2160.12|2160.25|2159.75|2160.75|2160.25|2160.25|2159.75|87
1645546240000|2022-02-22 16:10:40|2160.37|2159.87|2160.5|2160|2160.5|2160|2160.25|2159.75|10
1645546250000|2022-02-22 16:10:50|2160.62|2160.12|2160.62|2160.12|2160.75|2160.25|2160.37|2159.87|16
1645546260000|2022-02-22 16:11:00|2160.5|2160|2160.75|2160.25|2160.87|2160.37|2160.25|2159.75|70
1645546270000|2022-02-22 16:11:10|2160.87|2160.37|2161.75|2161.25|2161.75|2161.25|2160.87|2160.37|19
1645546280000|2022-02-22 16:11:20|2161.62|2161.12|2162.25|2161.75|2162.25|2161.75|2161.62|2161.12|70
1645546290000|2022-02-22 16:11:30|2162.12|2161.62|2161.62|2161.12|2162.12|2161.62|2161.62|2161.12|33
1645546300000|2022-02-22 16:11:40|2161.5|2161|2161.87|2161.37|2161.87|2161.37|2161.5|2161|7
1645546310000|2022-02-22 16:11:50|2161.75|2161.25|2162|2161.5|2162|2161.5|2161.75|2161.25|16
1645546320000|2022-02-22 16:12:00|2161.87|2161.37|2162.37|2161.87|2162.37|2161.87|2161.87|2161.37|43
1645546330000|2022-02-22 16:12:10|2162.25|2161.75|2162.25|2161.75|2162.62|2162.12|2162.12|2161.62|68
1645546340000|2022-02-22 16:12:20|2162.37|2161.87|2162.25|2161.75|2162.5|2162|2162.25|2161.75|6
1645546350000|2022-02-22 16:12:30|2162.12|2161.62|2162|2161.5|2162.25|2161.75|2162|2161.5|12
1645546360000|2022-02-22 16:12:40|2161.87|2161.37|2162.25|2161.75|2162.25|2161.75|2161.75|2161.25|9
1645546370000|2022-02-22 16:12:50|2162.12|2161.62|2162.12|2161.62|2162.25|2161.75|2162|2161.5|25
1645546380000|2022-02-22 16:13:00|2162|2161.5|2162.37|2161.87|2162.37|2161.87|2162|2161.5|43
1645546390000|2022-02-22 16:13:10|2162.25|2161.75|2162.5|2162|2162.75|2162.25|2162.25|2161.75|25
1645546400000|2022-02-22 16:13:20|2162.25|2161.75|2161.75|2161.25|2162.25|2161.75|2161.75|2161.25|18
1645546410000|2022-02-22 16:13:30|2161.5|2161|2161|2160.5|2161.5|2161|2160.75|2160.25|102
1645546420000|2022-02-22 16:13:40|2161.25|2160.75|2161.25|2160.75|2161.37|2160.87|2161|2160.5|26
1645546430000|2022-02-22 16:13:50|2161.37|2160.87|2161|2160.5|2161.5|2161|2161|2160.5|40
1645546440000|2022-02-22 16:14:00|2160.87|2160.37|2160.25|2159.75|2160.87|2160.37|2160.25|2159.75|102
1645546450000|2022-02-22 16:14:10|2160.37|2159.87|2160.37|2159.87|2160.37|2159.87|2160.12|2159.62|80
1645546460000|2022-02-22 16:14:20|2160.5|2160|2160.37|2159.87|2160.62|2160.12|2160.25|2159.75|28
1645546470000|2022-02-22 16:14:30|2160.5|2160|2160.12|2159.62|2160.5|2160|2160|2159.5|154
1645546480000|2022-02-22 16:14:40|2160|2159.5|2160.12|2159.62|2160.25|2159.75|2160|2159.5|47
1645546490000|2022-02-22 16:14:50|2160|2159.5|2160.5|2160|2160.5|2160|2160|2159.5|26
1645546500000|2022-02-22 16:15:00|2160.75|2160.25|2160|2159.5|2160.75|2160.25|2160|2159.5|140
1645546510000|2022-02-22 16:15:10|2159.87|2159.37|2160.75|2160.25|2160.75|2160.25|2159.75|2159.25|135
1645546520000|2022-02-22 16:15:20|2160.62|2160.12|2160.25|2159.75|2160.87|2160.37|2160.12|2159.62|84
1645546530000|2022-02-22 16:15:30|2160.12|2159.62|2160.25|2159.75|2160.5|2160|2159.87|2159.37|114
1645546540000|2022-02-22 16:15:40|2160.37|2159.87|2160.25|2159.75|2160.5|2160|2160|2159.5|59
1645546550000|2022-02-22 16:15:50|2160.12|2159.62|2160|2159.5|2160.25|2159.75|2160|2159.5|76
1645546560000|2022-02-22 16:16:00|2160.12|2159.62|2159.25|2158.75|2160.25|2159.75|2159.25|2158.75|118
1645546570000|2022-02-22 16:16:10|2158.75|2158.25|2158.75|2158.25|2158.87|2158.37|2158.5|2158|239
1645546580000|2022-02-22 16:16:20|2158.62|2158.12|2158.25|2157.75|2158.62|2158.12|2158.12|2157.62|92
1645546590000|2022-02-22 16:16:30|2158.12|2157.62|2157.62|2157.12|2158.12|2157.62|2157.5|2157|90
1645546600000|2022-02-22 16:16:40|2157.5|2157|2157.87|2157.37|2158.12|2157.62|2157.5|2157|60
1645546610000|2022-02-22 16:16:50|2158|2157.5|2158.25|2157.75|2158.25|2157.75|2157.87|2157.37|99
1645546620000|2022-02-22 16:17:00|2158.12|2157.62|2158|2157.5|2158.12|2157.62|2157.75|2157.25|116
1645546630000|2022-02-22 16:17:10|2157.87|2157.37|2157.75|2157.25|2157.87|2157.37|2157.5|2157|132
1645546640000|2022-02-22 16:17:20|2158|2157.5|2158|2157.5|2158.12|2157.62|2157.75|2157.25|90
1645546650000|2022-02-22 16:17:30|2158.25|2157.75|2158.25|2157.75|2158.25|2157.75|2158|2157.5|52
1645546660000|2022-02-22 16:17:40|2158.12|2157.62|2158.25|2157.75|2158.5|2158|2158|2157.5|57
1645546670000|2022-02-22 16:17:50|2158.12|2157.62|2157.75|2157.25|2158.25|2157.75|2157.75|2157.25|153
1645546680000|2022-02-22 16:18:00|2158|2157.5|2157.75|2157.25|2158|2157.5|2157.37|2156.87|113
1645546690000|2022-02-22 16:18:10|2158|2157.5|2158.25|2157.75|2158.25|2157.75|2157.75|2157.25|70
1645546700000|2022-02-22 16:18:20|2158.12|2157.62|2158.25|2157.75|2158.5|2158|2158|2157.5|77
1645546710000|2022-02-22 16:18:30|2158.12|2157.62|2157.87|2157.37|2158.25|2157.75|2157.75|2157.25|65
1645546720000|2022-02-22 16:18:40|2158|2157.5|2158.25|2157.75|2158.25|2157.75|2157.87|2157.37|86
1645546730000|2022-02-22 16:18:50|2158.12|2157.62|2158|2157.5|2158.25|2157.75|2157.87|2157.37|113
1645546740000|2022-02-22 16:19:00|2157.75|2157.25|2157.5|2157|2157.75|2157.25|2157.25|2156.75|130
1645546750000|2022-02-22 16:19:10|2157.62|2157.12|2157.62|2157.12|2157.87|2157.37|2157.62|2157.12|154
1645546760000|2022-02-22 16:19:20|2157.5|2157|2157.5|2157|2157.75|2157.25|2157.37|2156.87|140
1645546770000|2022-02-22 16:19:30|2157.25|2156.75|2157.5|2157|2157.62|2157.12|2157.25|2156.75|45
1645546780000|2022-02-22 16:19:40|2157.75|2157.25|2157.75|2157.25|2158|2157.5|2157.75|2157.25|49
1645546790000|2022-02-22 16:19:50|2157.5|2157|2157.75|2157.25|2157.75|2157.25|2157.5|2157|110
1645546800000|2022-02-22 16:20:00|2157.5|2157|2157.37|2156.87|2157.5|2157|2157.25|2156.75|151
1645546810000|2022-02-22 16:20:10|2157.25|2156.75|2157.75|2157.25|2157.75|2157.25|2157.25|2156.75|59
1645546820000|2022-02-22 16:20:20|2157.5|2157|2157.75|2157.25|2158|2157.5|2157.5|2157|209
1645546830000|2022-02-22 16:20:30|2157.62|2157.12|2157.5|2157|2157.62|2157.12|2157.5|2157|35
1645546840000|2022-02-22 16:20:40|2157.37|2156.87|2157.5|2157|2157.75|2157.25|2157.25|2156.75|82
1645546850000|2022-02-22 16:20:50|2157.62|2157.12|2157.62|2157.12|2157.75|2157.25|2157.37|2156.87|100
1645546860000|2022-02-22 16:21:00|2157.5|2157|2157.75|2157.25|2157.87|2157.37|2157.5|2157|91
1645546870000|2022-02-22 16:21:10|2157.87|2157.37|2157.5|2157|2158|2157.5|2157.5|2157|100
1645546880000|2022-02-22 16:21:20|2157.75|2157.25|2157.75|2157.25|2158|2157.5|2157.75|2157.25|15
1645546890000|2022-02-22 16:21:30|2157.87|2157.37|2157.75|2157.25|2158|2157.5|2157.75|2157.25|16
1645546900000|2022-02-22 16:21:40|2157.37|2156.87|2157.25|2156.75|2157.5|2157|2157.25|2156.75|100
1645546910000|2022-02-22 16:21:50|2157.37|2156.87|2157.37|2156.87|2157.75|2157.25|2157.37|2156.87|92
1645546920000|2022-02-22 16:22:00|2157.25|2156.75|2156.75|2156.25|2157.5|2157|2156.75|2156.25|84
1645546930000|2022-02-22 16:22:10|2156.87|2156.37|2156.37|2155.87|2156.87|2156.37|2156.25|2155.75|183
1645546940000|2022-02-22 16:22:20|2156.5|2156|2157|2156.5|2157.25|2156.75|2156.5|2156|257
1645546950000|2022-02-22 16:22:30|2156.87|2156.37|2156.87|2156.37|2157|2156.5|2156.75|2156.25|55
1645546960000|2022-02-22 16:22:40|2156.75|2156.25|2157.12|2156.62|2157.12|2156.62|2156.75|2156.25|100
1645546970000|2022-02-22 16:22:50|2157|2156.5|2157.12|2156.62|2157.25|2156.75|2157|2156.5|70
1645546980000|2022-02-22 16:23:00|2157|2156.5|2156.87|2156.37|2157.25|2156.75|2156.87|2156.37|145
1645546990000|2022-02-22 16:23:10|2157|2156.5|2156.75|2156.25|2157|2156.5|2156.75|2156.25|75
1645547000000|2022-02-22 16:23:20|2156.62|2156.12|2156.87|2156.37|2157|2156.5|2156.5|2156|81
1645547010000|2022-02-22 16:23:30|2157|2156.5|2156.75|2156.25|2157|2156.5|2156.75|2156.25|62
1645547020000|2022-02-22 16:23:40|2156.62|2156.12|2156.75|2156.25|2156.75|2156.25|2156.5|2156|86
1645547030000|2022-02-22 16:23:50|2156.62|2156.12|2156.75|2156.25|2156.75|2156.25|2156.62|2156.12|63
1645547040000|2022-02-22 16:24:00|2156.62|2156.12|2157.5|2157|2157.5|2157|2156.62|2156.12|141
1645547050000|2022-02-22 16:24:10|2157.62|2157.12|2157.87|2157.37|2158|2157.5|2157.62|2157.12|96
1645547060000|2022-02-22 16:24:20|2157.75|2157.25|2157.37|2156.87|2157.75|2157.25|2157.25|2156.75|104
1645547070000|2022-02-22 16:24:30|2157.5|2157|2157.87|2157.37|2158.12|2157.62|2157.5|2157|136
1645547080000|2022-02-22 16:24:40|2158.12|2157.62|2157.62|2157.12|2158.12|2157.62|2157.62|2157.12|146
1645547090000|2022-02-22 16:24:50|2157.75|2157.25|2158.67|2157.17|2158.67|2157.25|2157.37|2156.87|218
1645547100000|2022-02-22 16:25:00|2158.41|2156.91|2158|2156.5|2158.73|2157.23|2157.95|2156.45|0
1645547110000|2022-02-22 16:25:10|2158.26|2156.76|2157.99|2156.49|2158.26|2156.76|2157.98|2156.48|0
1645547120000|2022-02-22 16:25:20|2157.98|2156.48|2157.72|2156.22|2157.98|2156.48|2157.45|2155.95|0
1645547130000|2022-02-22 16:25:30|2157.73|2156.23|2157.86|2156.36|2157.99|2156.49|2157.72|2156.22|0
1645547140000|2022-02-22 16:25:40|2157.98|2156.48|2157.73|2156.23|2158.26|2156.76|2157.73|2156.23|0
1645547150000|2022-02-22 16:25:50|2157.74|2156.24|2157.2|2155.7|2157.74|2156.24|2157.2|2155.7|0
1645547160000|2022-02-22 16:26:00|2157.46|2155.96|2158.03|2156.53|2158.31|2156.81|2157.46|2155.96|0
1645547170000|2022-02-22 16:26:10|2157.77|2156.27|2157.76|2156.26|2157.77|2156.27|2157.35|2155.85|0
1645547180000|2022-02-22 16:26:20|2157.75|2156.25|2158.17|2156.67|2158.31|2156.81|2157.75|2156.25|0
1645547190000|2022-02-22 16:26:30|2158.18|2156.68|2158.2|2156.7|2158.61|2157.11|2158.06|2156.56|0
1645547200000|2022-02-22 16:26:40|2158.33|2156.83|2159.75|2158.25|2159.76|2158.26|2158.06|2156.56|0
1645547210000|2022-02-22 16:26:50|2159.49|2157.99|2158.91|2157.41|2159.74|2158.24|2158.91|2157.41|0
1645547220000|2022-02-22 16:27:00|2158.79|2157.29|2159.44|2157.94|2159.44|2157.94|2158.65|2157.15|0
1645547230000|2022-02-22 16:27:10|2159.45|2157.95|2159.17|2157.67|2159.45|2157.95|2158.89|2157.39|0
1645547240000|2022-02-22 16:27:20|2158.91|2157.41|2159.43|2157.93|2159.7|2158.2|2158.9|2157.4|0
1645547250000|2022-02-22 16:27:30|2159.69|2158.19|2159.46|2157.96|2160.12|2158.62|2159.45|2157.95|699
1645547260000|2022-02-22 16:27:40|2159.72|2158.22|2158.12|2156.62|2159.72|2158.22|2158.12|2156.62|0
1645547270000|2022-02-22 16:27:50|2158.38|2156.88|2159.15|2157.65|2159.41|2157.91|2158.12|2156.62|0
1645547280000|2022-02-22 16:28:00|2158.89|2157.39|2158.34|2156.84|2159.15|2157.65|2157.8|2156.3|0
1645547290000|2022-02-22 16:28:10|2158.33|2156.83|2157.79|2156.29|2158.33|2156.83|2157.28|2155.78|0
1645547300000|2022-02-22 16:28:20|2157.53|2156.03|2157.79|2156.29|2157.8|2156.3|2157.53|2156.03|0
1645547310000|2022-02-22 16:28:30|2157.53|2156.03|2157.11|2155.61|2157.53|2156.03|2156.72|2155.22|0
1645547320000|2022-02-22 16:28:40|2156.98|2155.48|2156.45|2154.95|2156.98|2155.48|2156.18|2154.68|0
1645547330000|2022-02-22 16:28:50|2156.32|2154.82|2157.51|2156.01|2157.78|2156.28|2156.19|2154.69|0
1645547340000|2022-02-22 16:29:00|2157.52|2156.02|2156.48|2154.98|2157.52|2156.02|2156.19|2154.69|0
1645547350000|2022-02-22 16:29:10|2156.23|2154.73|2157.02|2155.52|2157.03|2155.53|2155.97|2154.47|0
1645547360000|2022-02-22 16:29:20|2156.25|2154.75|2156.76|2155.26|2157.03|2155.53|2156.24|2154.74|0
1645547370000|2022-02-22 16:29:30|2156.51|2155.01|2155.12|2153.62|2157.83|2156.33|2154.85|2153.35|0
1645547380000|2022-02-22 16:29:40|2155.15|2153.65|2155.96|2154.46|2157.01|2155.51|2154.87|2153.37|0
1645547390000|2022-02-22 16:29:50|2156.21|2154.71|2155.94|2154.44|2157.01|2155.51|2155.17|2153.67|0
1645547400000|2022-02-22 16:30:00|2155.95|2154.45|2156.07|2154.57|2156.22|2154.72|2154.12|2152.62|25
1645547410000|2022-02-22 16:30:10|2155.69|2154.19|2156.95|2155.55|2157.26|2155.76|2155.68|2154.18|6
1645547420000|2022-02-22 16:30:20|2157.2|2155.8|2157.57|2156.17|2157.82|2156.42|2157.2|2155.8|67
1645547430000|2022-02-22 16:30:30|2157.7|2156.3|2158.2|2156.8|2158.2|2156.8|2157.7|2156.3|8
1645547440000|2022-02-22 16:30:40|2157.95|2156.55|2157.7|2156.3|2158.2|2156.8|2157.7|2156.3|747
1645547450000|2022-02-22 16:30:50|2157.82|2156.42|2157.7|2156.3|2157.82|2156.42|2157.7|2156.3|0
1645547460000|2022-02-22 16:31:00|2157.82|2156.42|2157.95|2156.55|2157.95|2156.55|2157.7|2156.3|0
1645547470000|2022-02-22 16:31:10|2158.07|2156.67|2158.2|2156.8|2158.2|2156.8|2158.07|2156.67|0
1645547480000|2022-02-22 16:31:20|||||||||6
1645547490000|2022-02-22 16:31:30|2158.32|2156.92|2158.32|2156.92|2158.32|2156.92|2158.2|2156.8|0
1645547520000|2022-02-22 16:32:00|2158.2|2156.8|2158.2|2156.8|2158.2|2156.8|2158.2|2156.8|10
1645547530000|2022-02-22 16:32:10|2158.07|2156.67|2157.45|2156.05|2158.07|2156.67|2157.2|2155.8|30
1645547540000|2022-02-22 16:32:20|2157.7|2156.3|2157.7|2156.3|2158.07|2156.67|2157.7|2156.3|1
1645547550000|2022-02-22 16:32:30|2157.57|2156.17|2157.57|2156.17|2157.57|2156.17|2157.57|2156.17|0
1645547560000|2022-02-22 16:32:40|2157.82|2156.42|2157.7|2156.3|2157.82|2156.42|2157.7|2156.3|0
1645547570000|2022-02-22 16:32:50|2157.57|2156.17|2156.07|2154.67|2157.57|2156.17|2156.07|2154.67|29
1645547580000|2022-02-22 16:33:00|2155.45|2154.05|2155.32|2153.92|2155.45|2154.05|2155.07|2153.67|34
1645547590000|2022-02-22 16:33:10|2156.32|2154.92|2156.2|2154.8|2156.45|2155.05|2156.07|2154.67|8
1645547610000|2022-02-22 16:33:30|2156.32|2154.92|2156.32|2154.92|2156.32|2154.92|2156.32|2154.92|0
1645547620000|2022-02-22 16:33:40|||||||||1
1645547630000|2022-02-22 16:33:50|2156.2|2154.8|2156.2|2154.8|2156.2|2154.8|2156.2|2154.8|0
1645547680000|2022-02-22 16:34:40|2156.45|2155.05|2156.07|2154.67|2156.45|2155.05|2156.07|2154.67|21
1645547690000|2022-02-22 16:34:50|2156.2|2154.8|2157.32|2155.92|2157.57|2156.17|2156.2|2154.8|30
1645547700000|2022-02-22 16:35:00|2157.95|2156.55|2158.82|2157.42|2158.82|2157.42|2157.95|2156.55|15
1645547710000|2022-02-22 16:35:10|2158.7|2157.3|2157.45|2156.05|2158.7|2157.3|2157.45|2156.05|7
1645547720000|2022-02-22 16:35:20|2157.32|2155.92|2157.32|2155.92|2157.32|2155.92|2157.32|2155.92|0
1645547730000|2022-02-22 16:35:30|2157.07|2155.67|2157.07|2155.67|2157.07|2155.67|2157.07|2155.67|0
1645547740000|2022-02-22 16:35:40|2156.7|2155.3|2156.82|2155.42|2156.82|2155.42|2156.7|2155.3|0
1645547750000|2022-02-22 16:35:50|2156.57|2155.17|2156.82|2155.42|2156.82|2155.42|2156.57|2155.17|3
1645547760000|2022-02-22 16:36:00|2156.57|2155.17|2156.57|2155.17|2156.57|2155.17|2156.45|2155.05|0
1645547820000|2022-02-22 16:37:00|2156.32|2154.92|2156.2|2154.8|2156.32|2154.92|2156.2|2154.8|0
1645547830000|2022-02-22 16:37:10|2155.82|2154.42|2154.57|2153.17|2156.2|2154.8|2154.57|2153.17|9
1645547850000|2022-02-22 16:37:30|2154.32|2152.92|2154.57|2153.17|2154.57|2153.17|2154.32|2152.92|0
1645547860000|2022-02-22 16:37:40|2154.7|2153.3|2154.7|2153.3|2154.7|2153.3|2154.7|2153.3|0
1645547870000|2022-02-22 16:37:50|||||||||90
1645547880000|2022-02-22 16:38:00|2154.2|2152.8|2154.45|2153.05|2154.45|2153.05|2154.2|2152.8|5
1645547890000|2022-02-22 16:38:10|2154.95|2153.55|2154.7|2153.3|2155.07|2153.67|2154.7|2153.3|13
1645547900000|2022-02-22 16:38:20|2155.07|2153.67|2155.07|2153.67|2155.07|2153.67|2155.07|2153.67|0
1645547950000|2022-02-22 16:39:10|2155.2|2153.8|2155.07|2153.67|2155.2|2153.8|2155.07|2153.67|0
1645547980000|2022-02-22 16:39:40|2155.2|2153.8|2155.2|2153.8|2155.2|2153.8|2155.2|2153.8|2
1645548020000|2022-02-22 16:40:20|2155.95|2154.55|2156.45|2155.05|2156.45|2155.05|2155.95|2154.55|18
1645548040000|2022-02-22 16:40:40|2156.46|2155.06|2156.57|2155.17|2156.7|2155.3|2156.46|2155.06|0
1645548050000|2022-02-22 16:40:50|2156.45|2155.05|2156.45|2155.05|2156.57|2155.17|2156.45|2155.05|0
1645548060000|2022-02-22 16:41:00|2156.57|2155.17|2156.57|2155.17|2156.57|2155.17|2156.57|2155.17|0
1645548070000|2022-02-22 16:41:10|2156.32|2154.92|2156.2|2154.8|2156.32|2154.92|2156.2|2154.8|4
1645548090000|2022-02-22 16:41:30|2156.32|2154.92|2156.2|2154.8|2156.32|2154.92|2156.2|2154.8|6
1645548110000|2022-02-22 16:41:50|2156.32|2154.92|2156.32|2154.92|2156.32|2154.92|2156.32|2154.92|0
1645548120000|2022-02-22 16:42:00|2156.45|2155.05|2156.45|2155.05|2156.45|2155.05|2156.32|2154.92|4
1645548130000|2022-02-22 16:42:10|2156.32|2154.92|2156.32|2154.92|2156.45|2155.05|2156.32|2154.92|1
1645548140000|2022-02-22 16:42:20|2156.2|2154.8|2156.2|2154.8|2156.2|2154.8|2156.2|2154.8|4
1645548150000|2022-02-22 16:42:30|2157.07|2155.67|2156.82|2155.42|2157.07|2155.67|2156.57|2155.17|10
1645548160000|2022-02-22 16:42:40|2156.95|2155.55|2156.82|2155.42|2156.95|2155.55|2156.82|2155.42|0
1645548170000|2022-02-22 16:42:50|2156.95|2155.55|2156.95|2155.55|2156.95|2155.55|2156.95|2155.55|0
1645548180000|2022-02-22 16:43:00|2157.2|2155.8|2157.2|2155.8|2157.2|2155.8|2157.2|2155.8|0
1645548190000|2022-02-22 16:43:10|||||||||3
1645548230000|2022-02-22 16:43:50|2157.32|2155.92|2157.32|2155.92|2157.32|2155.92|2157.32|2155.92|0
1645548240000|2022-02-22 16:44:00|2157.2|2155.8|2157.32|2155.92|2157.32|2155.92|2157.2|2155.8|0
1645548280000|2022-02-22 16:44:40|2156.57|2155.17|2156.57|2155.17|2157.07|2155.67|2156.45|2155.05|13
1645548290000|2022-02-22 16:44:50|2156.45|2155.05|2156.32|2154.92|2156.57|2155.17|2156.32|2154.92|1
1645548330000|2022-02-22 16:45:30|2156.82|2155.42|2156.45|2155.05|2156.82|2155.42|2156.45|2155.05|0
1645548400000|2022-02-22 16:46:40|2156.57|2155.17|2156.57|2155.17|2156.57|2155.17|2156.57|2155.17|0
1645548410000|2022-02-22 16:46:50|2156.95|2155.55|2156.45|2155.05|2156.95|2155.55|2156.45|2155.05|0
1645548430000|2022-02-22 16:47:10|2156.32|2154.92|2156.32|2154.92|2156.32|2154.92|2156.32|2154.92|0
1645548440000|2022-02-22 16:47:20|||||||||10
1645548480000|2022-02-22 16:48:00|2156.07|2154.67|2156.07|2154.67|2156.07|2154.67|2156.07|2154.67|1
1645548490000|2022-02-22 16:48:10|2156.32|2154.92|2156.07|2154.67|2156.32|2154.92|2156.07|2154.67|1
1645548500000|2022-02-22 16:48:20|2156.32|2154.92|2155.95|2154.55|2156.32|2154.92|2155.95|2154.55|2
1645548510000|2022-02-22 16:48:30|2156.45|2155.05|2156.45|2155.05|2156.45|2155.05|2156.32|2154.92|10
1645548520000|2022-02-22 16:48:40|2157.32|2155.92|2157.32|2155.92|2157.32|2155.92|2157.32|2155.92|2
1645548530000|2022-02-22 16:48:50|2157.45|2156.05|2157.45|2156.05|2157.45|2156.05|2157.45|2156.05|2
1645548540000|2022-02-22 16:49:00|||||||||1
1645548550000|2022-02-22 16:49:10|2157.57|2156.17|2157.82|2156.42|2157.95|2156.55|2157.57|2156.17|12
1645548560000|2022-02-22 16:49:20|||||||||1
1645548580000|2022-02-22 16:49:40|2157.7|2156.3|2157.7|2156.3|2157.7|2156.3|2157.7|2156.3|1
1645548600000|2022-02-22 16:50:00|||||||||1
1645548610000|2022-02-22 16:50:10|2158.2|2156.8|2158.2|2156.8|2158.2|2156.8|2158.2|2156.8|0
1645548620000|2022-02-22 16:50:20|2157.32|2155.92|2157.32|2155.92|2157.32|2155.92|2157.32|2155.92|3
1645548630000|2022-02-22 16:50:30|2157.45|2156.05|2158.2|2156.8|2158.2|2156.8|2157.45|2156.05|3
1645548640000|2022-02-22 16:50:40|2158.32|2156.92|2158.45|2157.05|2158.45|2157.05|2158.32|2156.92|4
1645548660000|2022-02-22 16:51:00|2158.32|2156.92|2158.45|2157.05|2158.45|2157.05|2158.32|2156.92|1
1645548670000|2022-02-22 16:51:10|2158.32|2156.92|2158.32|2156.92|2158.32|2156.92|2158.32|2156.92|1
1645548690000|2022-02-22 16:51:30|2157.95|2156.55|2157.82|2156.42|2157.95|2156.55|2157.82|2156.42|1
1645548700000|2022-02-22 16:51:40|2157.7|2156.3|2157.7|2156.3|2157.7|2156.3|2157.7|2156.3|0
1645548710000|2022-02-22 16:51:50|2157.57|2156.17|2157.32|2155.92|2157.57|2156.17|2157.32|2155.92|1
1645548720000|2022-02-22 16:52:00|2157.2|2155.8|2157.2|2155.8|2157.2|2155.8|2157.2|2155.8|0
1645548730000|2022-02-22 16:52:10|2156.32|2154.92|2156.32|2154.92|2156.32|2154.92|2156.32|2154.92|2
1645548740000|2022-02-22 16:52:20|2156.07|2154.67|2155.57|2154.17|2156.07|2154.67|2155.57|2154.17|49
1645548750000|2022-02-22 16:52:30|2155.32|2153.92|2155.57|2154.17|2155.57|2154.17|2154.95|2153.55|10
1645548760000|2022-02-22 16:52:40|2155.32|2153.92|2154.95|2153.55|2155.32|2153.92|2154.82|2153.42|10
1645548770000|2022-02-22 16:52:50|2154.82|2153.42|2154.82|2153.42|2154.95|2153.55|2154.82|2153.42|2
1645548780000|2022-02-22 16:53:00|2154.7|2153.3|2154.32|2152.92|2154.7|2153.3|2154.32|2152.92|12
1645548790000|2022-02-22 16:53:10|2153.95|2152.55|2153.45|2152.05|2154.2|2152.8|2152.45|2151.05|12
1645548800000|2022-02-22 16:53:20|2153.32|2151.92|2153.32|2151.92|2153.32|2151.92|2153.32|2151.92|12
1645548830000|2022-02-22 16:53:50|||||||||1
1645548840000|2022-02-22 16:54:00|2153.2|2151.8|2153.32|2151.92|2153.32|2151.92|2153.2|2151.8|0
1645548850000|2022-02-22 16:54:10|2153.45|2152.05|2153.45|2152.05|2153.45|2152.05|2153.45|2152.05|1
1645548860000|2022-02-22 16:54:20|||||||||1
1645548870000|2022-02-22 16:54:30|2153.32|2151.92|2152.2|2150.8|2153.32|2151.92|2152.2|2150.8|17
1645548880000|2022-02-22 16:54:40|2153.07|2151.67|2150.95|2149.55|2153.07|2151.67|2150.95|2149.55|50
1645548890000|2022-02-22 16:54:50|2152.32|2150.92|2151.82|2150.42|2152.32|2150.92|2150.95|2149.55|56
1645548900000|2022-02-22 16:55:00|2151.7|2150.3|2151.57|2150.17|2151.7|2150.3|2151.57|2150.17|0
1645548910000|2022-02-22 16:55:10|2151.82|2150.42|2151.95|2150.55|2151.95|2150.55|2151.82|2150.42|0
1645548920000|2022-02-22 16:55:20|2150.7|2149.3|2150.7|2149.3|2150.7|2149.3|2150.7|2149.3|69
1645548940000|2022-02-22 16:55:40|2151.57|2150.17|2151.57|2150.17|2151.57|2150.17|2151.57|2150.17|7
1645548950000|2022-02-22 16:55:50|2151.32|2149.92|2151.45|2150.05|2151.45|2150.05|2151.32|2149.92|17
1645548970000|2022-02-22 16:56:10|2151.32|2149.92|2151.45|2150.05|2151.45|2150.05|2151.32|2149.92|0
1645549000000|2022-02-22 16:56:40|2151.32|2149.92|2151.32|2149.92|2151.32|2149.92|2151.32|2149.92|0
1645549050000|2022-02-22 16:57:30|2151.45|2150.05|2151.45|2150.05|2151.45|2150.05|2151.45|2150.05|0
1645549060000|2022-02-22 16:57:40|2151.57|2150.17|2151.7|2150.3|2151.7|2150.3|2151.57|2150.17|0
1645549080000|2022-02-22 16:58:00|2151.95|2150.55|2151.57|2150.17|2151.95|2150.55|2151.57|2150.17|0
1645549120000|2022-02-22 16:58:40|2151.95|2150.55|2151.82|2150.42|2151.95|2150.55|2151.7|2150.3|0
1645549140000|2022-02-22 16:59:00|2151.95|2150.55|2151.95|2150.55|2151.95|2150.55|2151.95|2150.55|0
1645549150000|2022-02-22 16:59:10|2152.07|2150.67|2152.07|2150.67|2152.07|2150.67|2152.07|2150.67|0
1645549160000|2022-02-22 16:59:20|2152.57|2151.17|2152.57|2151.17|2152.57|2151.17|2152.57|2151.17|0
1645549170000|2022-02-22 16:59:30|2153.2|2151.8|2152.7|2151.3|2153.2|2151.8|2152.57|2151.17|3
1645549180000|2022-02-22 16:59:40|2152.45|2151.05|2153.07|2151.67|2153.45|2152.05|2152.45|2151.05|0
1645549190000|2022-02-22 16:59:50|2152.72|2151.22|2152.85|2151.35|2152.85|2151.35|2152.72|2151.22|0
1645549200000|2022-02-22 17:00:00|2152.72|2151.22|2152.58|2151.08|2153.12|2151.62|2152.31|2150.81|0
1645549210000|2022-02-22 17:00:10|2152.59|2151.09|2152.58|2151.08|2152.85|2151.35|2152.58|2151.08|0
1645549220000|2022-02-22 17:00:20|2152.59|2151.09|2152.59|2151.09|2152.59|2151.09|2152.31|2150.81|0
1645549230000|2022-02-22 17:00:30|2152.58|2151.08|2152.85|2151.35|2152.85|2151.35|2152.32|2150.82|0
1645549240000|2022-02-22 17:00:40|2152.72|2151.22|2152.73|2151.23|2152.87|2151.37|2152.59|2151.09|0
1645549250000|2022-02-22 17:00:50|2152.74|2151.24|2152.58|2151.08|2152.74|2151.24|2152.32|2150.82|0
1645549260000|2022-02-22 17:01:00|2152.59|2151.09|2152.59|2151.09|2153.13|2151.63|2152.58|2151.08|0
1645549270000|2022-02-22 17:01:10|2152.72|2151.22|2152.6|2151.1|2152.72|2151.22|2152.58|2151.08|0
1645549280000|2022-02-22 17:01:20|2152.59|2151.09|2152.33|2150.83|2152.6|2151.1|2152.33|2150.83|0
1645549290000|2022-02-22 17:01:30|2152.34|2150.84|2152.33|2150.83|2152.34|2150.84|2152.33|2150.83|0
1645549300000|2022-02-22 17:01:40|2152.07|2150.57|2151.95|2150.45|2152.2|2150.7|2151.68|2150.18|0
1645549310000|2022-02-22 17:01:50|2151.94|2150.44|2152.23|2150.73|2152.36|2150.86|2151.68|2150.18|0
1645549320000|2022-02-22 17:02:00|2152.36|2150.86|2152.23|2150.73|2152.36|2150.86|2151.69|2150.19|0
1645549330000|2022-02-22 17:02:10|2152.24|2150.74|2152.79|2151.29|2153.19|2151.69|2151.98|2150.48|0
1645549340000|2022-02-22 17:02:20|2152.92|2151.42|2154.66|2153.16|2154.66|2153.16|2152.92|2151.42|0
1645549350000|2022-02-22 17:02:30|2154.67|2153.17|2154.66|2153.16|2154.93|2153.43|2154.66|2153.16|0
1645549360000|2022-02-22 17:02:40|2154.53|2153.03|2154.68|2153.18|2154.8|2153.3|2154.4|2152.9|0
1645549370000|2022-02-22 17:02:50|2154.81|2153.31|2154.67|2153.17|2154.94|2153.44|2154.67|2153.17|0
1645549380000|2022-02-22 17:03:00|2154.66|2153.16|2154.67|2153.17|2154.68|2153.18|2154.41|2152.91|0
1645549390000|2022-02-22 17:03:10|2154.68|2153.18|2154.4|2152.9|2154.68|2153.18|2154.13|2152.63|0
1645549400000|2022-02-22 17:03:20|2154.39|2152.89|2153.59|2152.09|2154.39|2152.89|2153.59|2152.09|0
1645549410000|2022-02-22 17:03:30|2153.6|2152.1|2153.59|2152.09|2153.6|2152.1|2153.59|2152.09|0
1645549420000|2022-02-22 17:03:40|2153.6|2152.1|2154.13|2152.63|2154.41|2152.91|2153.6|2152.1|0
1645549430000|2022-02-22 17:03:50|2154.26|2152.76|2154.66|2153.16|2154.67|2153.17|2154.13|2152.63|0
1645549440000|2022-02-22 17:04:00|2154.54|2153.04|2153.7|2152.2|2154.67|2153.17|2153.7|2152.2|0
1645549450000|2022-02-22 17:04:10|2153.57|2152.07|2153.56|2152.06|2153.82|2152.32|2153.55|2152.05|0
1645549460000|2022-02-22 17:04:20|2153.57|2152.07|2153.8|2152.3|2153.83|2152.33|2153.56|2152.06|0
1645549470000|2022-02-22 17:04:30|2153.54|2152.04|2153.66|2152.16|2153.67|2152.17|2153.53|2152.03|0
1645549480000|2022-02-22 17:04:40|2153.53|2152.03|2153.39|2151.89|2153.53|2152.03|2153.27|2151.77|0
1645549490000|2022-02-22 17:04:50|2153.27|2151.77|2153.4|2151.9|2153.53|2152.03|2153.27|2151.77|0
1645549500000|2022-02-22 17:05:00|2153.53|2152.03|2154.47|2152.97|2154.47|2152.97|2153.27|2151.77|0
1645549510000|2022-02-22 17:05:10|2154.48|2152.98|2154.89|2153.39|2154.89|2153.39|2154.48|2152.98|0
1645549520000|2022-02-22 17:05:20|2154.9|2153.4|2155.02|2153.52|2155.16|2153.66|2154.88|2153.38|0
1645549530000|2022-02-22 17:05:30|2154.89|2153.39|2155.42|2153.92|2155.42|2153.92|2154.88|2153.38|0
1645549540000|2022-02-22 17:05:40|2155.43|2153.93|2155.15|2153.65|2155.68|2154.18|2155.14|2153.64|0
1645549550000|2022-02-22 17:05:50|2155.14|2153.64|2154.87|2153.37|2155.14|2153.64|2154.74|2153.24|0
1645549560000|2022-02-22 17:06:00|2154.86|2153.36|2154.33|2152.83|2154.86|2153.36|2154.32|2152.82|0
1645549570000|2022-02-22 17:06:10|2154.46|2152.96|2154.59|2153.09|2154.73|2153.23|2154.46|2152.96|0
1645549580000|2022-02-22 17:06:20|2154.72|2153.22|2154.6|2153.1|2155|2153.5|2154.6|2153.1|0
1645549590000|2022-02-22 17:06:30|2154.59|2153.09|2154.46|2152.96|2154.72|2153.22|2154.46|2152.96|0
1645549600000|2022-02-22 17:06:40|2154.59|2153.09|2154.59|2153.09|2154.59|2153.09|2154.32|2152.82|0
1645549610000|2022-02-22 17:06:50|2154.58|2153.08|2154.32|2152.82|2154.58|2153.08|2154.32|2152.82|0
1645549620000|2022-02-22 17:07:00|2154.45|2152.95|2154.85|2153.35|2154.85|2153.35|2154.31|2152.81|0
1645549630000|2022-02-22 17:07:10|2154.84|2153.34|2154.57|2153.07|2154.84|2153.34|2154.57|2153.07|0
1645549640000|2022-02-22 17:07:20|2154.56|2153.06|2154.3|2152.8|2154.56|2153.06|2154.16|2152.66|0
1645549650000|2022-02-22 17:07:30|2154.29|2152.79|2154.29|2152.79|2154.3|2152.8|2154.16|2152.66|0
1645549660000|2022-02-22 17:07:40|2154.28|2152.78|2154.29|2152.79|2154.43|2152.93|2154.02|2152.52|0
1645549670000|2022-02-22 17:07:50|2154.3|2152.8|2154.29|2152.79|2154.56|2153.06|2154.29|2152.79|0
1645549680000|2022-02-22 17:08:00|2154.28|2152.78|2154.42|2152.92|2154.42|2152.92|2154.01|2152.51|0
1645549690000|2022-02-22 17:08:10|2154.29|2152.79|2154.55|2153.05|2154.56|2153.06|2154.28|2152.78|0
1645549700000|2022-02-22 17:08:20|2154.54|2153.04|2154.97|2153.47|2155.1|2153.6|2154.54|2153.04|0
1645549710000|2022-02-22 17:08:30|2154.84|2153.34|2154.83|2153.33|2155.1|2153.6|2154.83|2153.33|0
1645549720000|2022-02-22 17:08:40|2154.84|2153.34|2154.56|2153.06|2154.84|2153.34|2154.56|2153.06|0
1645549730000|2022-02-22 17:08:50|2154.81|2153.31|2155.22|2153.72|2155.35|2153.85|2154.55|2153.05|0
1645549740000|2022-02-22 17:09:00|2155.09|2153.59|2155.23|2153.73|2155.63|2154.13|2155.09|2153.59|0
1645549750000|2022-02-22 17:09:10|2155.1|2153.6|2154.28|2152.78|2155.1|2153.6|2154.28|2152.78|0
1645549760000|2022-02-22 17:09:20|2154.41|2152.91|2154.28|2152.78|2154.55|2153.05|2154.01|2152.51|0
1645549770000|2022-02-22 17:09:30|2154.41|2152.91|2154.68|2153.18|2154.68|2153.18|2154.28|2152.78|0
1645549780000|2022-02-22 17:09:40|2154.55|2153.05|2155.1|2153.6|2155.1|2153.6|2154.54|2153.04|0
1645549790000|2022-02-22 17:09:50|2155.09|2153.59|2155.24|2153.74|2155.37|2153.87|2154.83|2153.33|0
1645549800000|2022-02-22 17:10:00|2155.11|2153.61|2154.71|2153.21|2155.25|2153.75|2154.71|2153.21|0
1645549810000|2022-02-22 17:10:10|2154.84|2153.34|2154.03|2152.53|2154.84|2153.34|2154.03|2152.53|0
1645549820000|2022-02-22 17:10:20|2154.02|2152.52|2153.5|2152|2154.02|2152.52|2153.5|2152|0
1645549830000|2022-02-22 17:10:30|2153.49|2151.99|2153.63|2152.13|2153.77|2152.27|2153.22|2151.72|0
1645549840000|2022-02-22 17:10:40|2153.76|2152.26|2153.78|2152.28|2153.78|2152.28|2153.76|2152.26|0
1645549850000|2022-02-22 17:10:50|2153.77|2152.27|2154.03|2152.53|2154.03|2152.53|2153.77|2152.27|0
1645549860000|2022-02-22 17:11:00|2153.9|2152.4|2153.77|2152.27|2154.03|2152.53|2153.76|2152.26|0
1645549870000|2022-02-22 17:11:10|2153.89|2152.39|2153.5|2152|2154.02|2152.52|2153.5|2152|0
1645549880000|2022-02-22 17:11:20|2153.63|2152.13|2153.51|2152.01|2153.77|2152.27|2153.24|2151.74|0
1645549890000|2022-02-22 17:11:30|2153.5|2152|2153.5|2152|2153.78|2152.28|2153.5|2152|0
1645549900000|2022-02-22 17:11:40|2153.51|2152.01|2153.23|2151.73|2153.51|2152.01|2153.23|2151.73|0
1645549910000|2022-02-22 17:11:50|2152.97|2151.47|2152.96|2151.46|2153.24|2151.74|2152.7|2151.2|0
1645549920000|2022-02-22 17:12:00|2152.95|2151.45|2152.53|2151.03|2152.96|2151.46|2152.13|2150.63|0
1645549930000|2022-02-22 17:12:10|2152.54|2151.04|2152.8|2151.3|2152.94|2151.44|2152.41|2150.91|0
1645549940000|2022-02-22 17:12:20|2152.67|2151.17|2152.8|2151.3|2152.94|2151.44|2152.67|2151.17|0
1645549950000|2022-02-22 17:12:30|2152.67|2151.17|2153.07|2151.57|2153.21|2151.71|2152.66|2151.16|0
1645549960000|2022-02-22 17:12:40|2153.2|2151.7|2153.35|2151.85|2153.48|2151.98|2153.2|2151.7|0
1645549970000|2022-02-22 17:12:50|2153.48|2151.98|2153.21|2151.71|2153.49|2151.99|2153.21|2151.71|0
1645549980000|2022-02-22 17:13:00|2153.34|2151.84|2153.21|2151.71|2153.49|2151.99|2153.07|2151.57|0
1645549990000|2022-02-22 17:13:10|2153.08|2151.58|2153.48|2151.98|2153.48|2151.98|2152.93|2151.43|0
1645550000000|2022-02-22 17:13:20|2153.35|2151.85|2153.49|2151.99|2153.49|2151.99|2153.21|2151.71|0
1645550010000|2022-02-22 17:13:30|2153.48|2151.98|2153.23|2151.73|2153.48|2151.98|2152.95|2151.45|0
1645550020000|2022-02-22 17:13:40|2153.22|2151.72|2153.09|2151.59|2153.23|2151.73|2152.95|2151.45|0
1645550030000|2022-02-22 17:13:50|2153.22|2151.72|2152.95|2151.45|2153.22|2151.72|2152.95|2151.45|0
1645550040000|2022-02-22 17:14:00|2152.94|2151.44|2152.53|2151.03|2152.94|2151.44|2152.41|2150.91|0
1645550050000|2022-02-22 17:14:10|2152.54|2151.04|2152.13|2150.63|2152.67|2151.17|2152.13|2150.63|0
1645550060000|2022-02-22 17:14:20|2152.14|2150.64|2152|2150.5|2152.41|2150.91|2152|2150.5|0
1645550070000|2022-02-22 17:14:30|2151.87|2150.37|2152|2150.5|2152.14|2150.64|2151.87|2150.37|0
1645550080000|2022-02-22 17:14:40|2152.13|2150.63|2151.86|2150.36|2152.14|2150.64|2151.73|2150.23|0
1645550090000|2022-02-22 17:14:50|2151.73|2150.23|2152.01|2150.51|2152.15|2150.65|2151.6|2150.1|0
1645550100000|2022-02-22 17:15:00|2152.14|2150.64|2152.14|2150.64|2152.15|2150.65|2151.86|2150.36|0
1645550110000|2022-02-22 17:15:10|2152.13|2150.63|2151.58|2150.08|2152.14|2150.64|2151.31|2149.81|0
1645550120000|2022-02-22 17:15:20|2151.45|2149.95|2151.32|2149.82|2151.59|2150.09|2151.32|2149.82|0
1645550130000|2022-02-22 17:15:30|2151.33|2149.83|2151.33|2149.83|2151.33|2149.83|2151.18|2149.68|0
1645550140000|2022-02-22 17:15:40|2151.32|2149.82|2151.05|2149.55|2151.33|2149.83|2151.05|2149.55|0
1645550150000|2022-02-22 17:15:50|2151.06|2149.56|2151.18|2149.68|2151.32|2149.82|2151.05|2149.55|0
1645550160000|2022-02-22 17:16:00|2151.05|2149.55|2151.31|2149.81|2151.33|2149.83|2151.05|2149.55|0
1645550170000|2022-02-22 17:16:10|2151.32|2149.82|2151.33|2149.83|2151.59|2150.09|2151.06|2149.56|0
1645550180000|2022-02-22 17:16:20|2151.32|2149.82|2151.59|2150.09|2151.6|2150.1|2151.19|2149.69|0
1645550190000|2022-02-22 17:16:30|2151.6|2150.1|2151.46|2149.96|2151.86|2150.36|2151.45|2149.95|0
1645550200000|2022-02-22 17:16:40|2151.59|2150.09|2151.45|2149.95|2151.86|2150.36|2151.45|2149.95|0
1645550210000|2022-02-22 17:16:50|2151.32|2149.82|2151.3|2149.8|2151.32|2149.82|2151.17|2149.67|0
1645550220000|2022-02-22 17:17:00|2151.29|2149.79|2151.58|2150.08|2151.59|2150.09|2151.03|2149.53|0
1645550230000|2022-02-22 17:17:10|2151.59|2150.09|2151.73|2150.23|2151.86|2150.36|2151.46|2149.96|0
1645550240000|2022-02-22 17:17:20|2151.86|2150.36|2151.87|2150.37|2151.87|2150.37|2151.59|2150.09|0
1645550250000|2022-02-22 17:17:30|2151.86|2150.36|2151.87|2150.37|2151.87|2150.37|2151.6|2150.1|0
1645550260000|2022-02-22 17:17:40|2151.85|2150.35|2151.58|2150.08|2151.86|2150.36|2151.57|2150.07|0
1645550270000|2022-02-22 17:17:50|2151.57|2150.07|2151.57|2150.07|2151.58|2150.08|2151.57|2150.07|0
1645550280000|2022-02-22 17:18:00|2151.44|2149.94|2151.17|2149.67|2151.57|2150.07|2151.04|2149.54|0
1645550290000|2022-02-22 17:18:10|2151.3|2149.8|2151.03|2149.53|2151.3|2149.8|2150.9|2149.4|0
1645550300000|2022-02-22 17:18:20|2151.02|2149.52|2151.02|2149.52|2151.29|2149.79|2151.02|2149.52|0
1645550310000|2022-02-22 17:18:30|2150.89|2149.39|2151.03|2149.53|2151.17|2149.67|2150.89|2149.39|0
1645550320000|2022-02-22 17:18:40|2151.04|2149.54|2151.03|2149.53|2151.16|2149.66|2151.02|2149.52|0
1645550330000|2022-02-22 17:18:50|2151.02|2149.52|2150.76|2149.26|2151.03|2149.53|2150.76|2149.26|0
1645550340000|2022-02-22 17:19:00|2150.75|2149.25|2151.03|2149.53|2151.03|2149.53|2150.49|2148.99|0
1645550350000|2022-02-22 17:19:10|2151.04|2149.54|2150.75|2149.25|2151.29|2149.79|2150.75|2149.25|0
1645550360000|2022-02-22 17:19:20|2150.62|2149.12|2150.47|2148.97|2150.75|2149.25|2150.47|2148.97|0
1645550370000|2022-02-22 17:19:30|2150.6|2149.1|2150.34|2148.84|2150.6|2149.1|2150.34|2148.84|0
1645550380000|2022-02-22 17:19:40|2150.47|2148.97|2150.47|2148.97|2150.48|2148.98|2150.34|2148.84|0
1645550390000|2022-02-22 17:19:50|2150.48|2148.98|2150.21|2148.71|2150.49|2148.99|2150.21|2148.71|0
1645550400000|2022-02-22 17:20:00|2150.22|2148.72|2150.21|2148.71|2150.47|2148.97|2150.2|2148.7|0
1645550410000|2022-02-22 17:20:10|2150.34|2148.84|2150.76|2149.26|2150.76|2149.26|2150.21|2148.71|0
1645550420000|2022-02-22 17:20:20|2150.77|2149.27|2150.77|2149.27|2151.03|2149.53|2150.76|2149.26|0
1645550430000|2022-02-22 17:20:30|2150.9|2149.4|2150.77|2149.27|2150.9|2149.4|2150.76|2149.26|0
1645550440000|2022-02-22 17:20:40|2150.78|2149.28|2150.77|2149.27|2151.04|2149.54|2150.77|2149.27|0
1645550450000|2022-02-22 17:20:50|2150.76|2149.26|2150.37|2148.87|2150.77|2149.27|2150.25|2148.75|0
1645550460000|2022-02-22 17:21:00|2150.5|2149|2150.51|2149.01|2150.51|2149.01|2150.37|2148.87|0
1645550470000|2022-02-22 17:21:10|2150.52|2149.02|2150.79|2149.29|2150.79|2149.29|2150.52|2149.02|0
1645550480000|2022-02-22 17:21:20|2150.78|2149.28|2151.06|2149.56|2151.06|2149.56|2150.78|2149.28|0
1645550490000|2022-02-22 17:21:30|2150.93|2149.43|2151.34|2149.84|2151.34|2149.84|2150.93|2149.43|0
1645550500000|2022-02-22 17:21:40|2151.33|2149.83|2151.32|2149.82|2151.61|2150.11|2151.32|2149.82|0
1645550510000|2022-02-22 17:21:50|2151.33|2149.83|2151.46|2149.96|2151.6|2150.1|2151.32|2149.82|0
1645550520000|2022-02-22 17:22:00|2151.33|2149.83|2151.74|2150.24|2151.88|2150.38|2151.32|2149.82|0
1645550530000|2022-02-22 17:22:10|2151.87|2150.37|2151.87|2150.37|2151.88|2150.38|2151.61|2150.11|0
1645550540000|2022-02-22 17:22:20|2151.88|2150.38|2151.61|2150.11|2151.88|2150.38|2151.6|2150.1|0
1645550550000|2022-02-22 17:22:30|2151.6|2150.1|2151.33|2149.83|2151.6|2150.1|2151.06|2149.56|0
1645550560000|2022-02-22 17:22:40|2151.2|2149.7|2150.78|2149.28|2151.32|2149.82|2150.78|2149.28|0
1645550570000|2022-02-22 17:22:50|2150.77|2149.27|2150.77|2149.27|2150.78|2149.28|2150.5|2149|0
1645550580000|2022-02-22 17:23:00|2150.78|2149.28|2150.51|2149.01|2150.78|2149.28|2150.37|2148.87|0
1645550590000|2022-02-22 17:23:10|2150.52|2149.02|2150.64|2149.14|2150.78|2149.28|2150.51|2149.01|0
1645550600000|2022-02-22 17:23:20|2150.77|2149.27|2151.19|2149.69|2151.19|2149.69|2150.77|2149.27|0
1645550610000|2022-02-22 17:23:30|2151.06|2149.56|2151.59|2150.09|2151.59|2150.09|2151.05|2149.55|0
1645550620000|2022-02-22 17:23:40|2151.33|2149.83|2151.59|2150.09|2151.87|2150.37|2151.33|2149.83|0
1645550630000|2022-02-22 17:23:50|2151.58|2150.08|2151.3|2149.8|2151.59|2150.09|2151.05|2149.55|0
1645550640000|2022-02-22 17:24:00|2151.17|2149.67|2151.03|2149.53|2151.3|2149.8|2151.02|2149.52|0
1645550650000|2022-02-22 17:24:10|2151.02|2149.52|2151.01|2149.51|2151.03|2149.53|2151.01|2149.51|0
1645550660000|2022-02-22 17:24:20|2151.02|2149.52|2150.75|2149.25|2151.02|2149.52|2150.75|2149.25|0
1645550670000|2022-02-22 17:24:30|2150.76|2149.26|2150.48|2148.98|2150.9|2149.4|2150.48|2148.98|0
1645550680000|2022-02-22 17:24:40|2150.49|2148.99|2150.35|2148.85|2150.75|2149.25|2150.35|2148.85|0
1645550690000|2022-02-22 17:24:50|2150.22|2148.72|2149.98|2148.48|2150.22|2148.72|2149.96|2148.46|0
1645550700000|2022-02-22 17:25:00|2149.72|2148.22|2149.45|2147.95|2149.72|2148.22|2149.43|2147.93|0
1645550710000|2022-02-22 17:25:10|2149.46|2147.96|2149.33|2147.83|2149.47|2147.97|2149.19|2147.69|0
1645550720000|2022-02-22 17:25:20|2149.46|2147.96|2149.49|2147.99|2149.75|2148.25|2149.21|2147.71|0
1645550730000|2022-02-22 17:25:30|2149.48|2147.98|2149.89|2148.39|2150.03|2148.53|2149.48|2147.98|0
1645550740000|2022-02-22 17:25:40|2150.02|2148.52|2150.04|2148.54|2150.04|2148.54|2150.02|2148.52|0
1645550750000|2022-02-22 17:25:50|2150.03|2148.53|2149.76|2148.26|2150.03|2148.53|2149.5|2148|0
1645550760000|2022-02-22 17:26:00|2149.75|2148.25|2148.95|2147.45|2149.75|2148.25|2148.95|2147.45|0
1645550770000|2022-02-22 17:26:10|2148.96|2147.46|2149.23|2147.73|2149.23|2147.73|2148.96|2147.46|0
1645550780000|2022-02-22 17:26:20|2149.24|2147.74|2149.25|2147.75|2149.51|2148.01|2149.24|2147.74|0
1645550790000|2022-02-22 17:26:30|2149.24|2147.74|2149.39|2147.89|2149.52|2148.02|2149.24|2147.74|0
1645550800000|2022-02-22 17:26:40|2149.38|2147.88|2149.52|2148.02|2149.79|2148.29|2149.25|2147.75|0
1645550810000|2022-02-22 17:26:50|2149.53|2148.03|2149.79|2148.29|2150.05|2148.55|2149.53|2148.03|0
1645550820000|2022-02-22 17:27:00|2149.78|2148.28|2149.78|2148.28|2149.79|2148.29|2149.51|2148.01|0
1645550830000|2022-02-22 17:27:10|2149.79|2148.29|2149.65|2148.15|2149.79|2148.29|2149.52|2148.02|0
1645550840000|2022-02-22 17:27:20|2149.78|2148.28|2149.8|2148.3|2149.81|2148.31|2149.52|2148.02|0
1645550850000|2022-02-22 17:27:30|2149.81|2148.31|2149.81|2148.31|2149.81|2148.31|2149.8|2148.3|0
1645550860000|2022-02-22 17:27:40|2149.82|2148.32|2150.34|2148.84|2150.61|2149.11|2149.82|2148.32|0
1645550870000|2022-02-22 17:27:50|2150.35|2148.85|2150.33|2148.83|2150.61|2149.11|2150.07|2148.57|0
1645550880000|2022-02-22 17:28:00|2150.34|2148.84|2149.79|2148.29|2150.34|2148.84|2149.79|2148.29|0
1645550890000|2022-02-22 17:28:10|2149.8|2148.3|2149.52|2148.02|2149.8|2148.3|2149.52|2148.02|0
1645550900000|2022-02-22 17:28:20|2149.51|2148.01|2149.52|2148.02|2149.52|2148.02|2149.51|2148.01|0
1645550910000|2022-02-22 17:28:30|2149.53|2148.03|2149.8|2148.3|2149.81|2148.31|2149.52|2148.02|0
1645550920000|2022-02-22 17:28:40|2149.81|2148.31|2150.07|2148.57|2150.07|2148.57|2149.8|2148.3|0
1645550930000|2022-02-22 17:28:50|2150.06|2148.56|2149.65|2148.15|2150.06|2148.56|2149.52|2148.02|0
1645550940000|2022-02-22 17:29:00|2149.52|2148.02|2149.51|2148.01|2149.79|2148.29|2149.23|2147.73|0
1645550950000|2022-02-22 17:29:10|2149.5|2148|2149.36|2147.86|2149.5|2148|2149.22|2147.72|0
1645550960000|2022-02-22 17:29:20|2149.35|2147.85|2148.95|2147.45|2149.35|2147.85|2148.95|2147.45|0
1645550970000|2022-02-22 17:29:30|2148.96|2147.46|2149.22|2147.72|2149.23|2147.73|2148.95|2147.45|0
1645550980000|2022-02-22 17:29:40|2149.09|2147.59|2148.96|2147.46|2149.22|2147.72|2148.95|2147.45|0
1645550990000|2022-02-22 17:29:50|2149.09|2147.59|2149.21|2147.71|2149.22|2147.72|2149.09|2147.59|0
1645551000000|2022-02-22 17:30:00|2149.2|2147.7|2148.66|2147.16|2149.21|2147.71|2148.66|2147.16|0
1645551010000|2022-02-22 17:30:10|2148.27|2146.77|2148.28|2146.78|2148.42|2146.92|2147.6|2146.1|0
1645551020000|2022-02-22 17:30:20|2148.41|2146.91|2147.76|2146.26|2148.42|2146.92|2147.62|2146.12|0
1645551030000|2022-02-22 17:30:30|2147.63|2146.13|2147.88|2146.38|2148.16|2146.66|2147.62|2146.12|0
1645551040000|2022-02-22 17:30:40|2147.89|2146.39|2148.16|2146.66|2148.17|2146.67|2147.89|2146.39|0
1645551050000|2022-02-22 17:30:50|2148.42|2146.92|2148.59|2147.09|2148.73|2147.23|2148.42|2146.92|0
1645551060000|2022-02-22 17:31:00|2148.72|2147.22|2148.47|2146.97|2148.74|2147.24|2148.19|2146.69|0
1645551070000|2022-02-22 17:31:10|2148.46|2146.96|2149|2147.5|2149.01|2147.51|2148.46|2146.96|0
1645551080000|2022-02-22 17:31:20|2148.87|2147.37|2148.47|2146.97|2149.14|2147.64|2148.47|2146.97|0
1645551090000|2022-02-22 17:31:30|2148.6|2147.1|2148.6|2147.1|2148.74|2147.24|2148.46|2146.96|0
1645551100000|2022-02-22 17:31:40|2148.47|2146.97|2148.47|2146.97|2148.74|2147.24|2148.46|2146.96|0
1645551110000|2022-02-22 17:31:50|2148.46|2146.96|2148.19|2146.69|2148.47|2146.97|2148.05|2146.55|0
1645551120000|2022-02-22 17:32:00|2148.06|2146.56|2147.78|2146.28|2148.06|2146.56|2147.65|2146.15|0
1645551130000|2022-02-22 17:32:10|2147.79|2146.29|2147.59|2146.09|2147.92|2146.42|2147.38|2145.88|0
1645551140000|2022-02-22 17:32:20|2147.6|2146.1|2147.87|2146.37|2148.01|2146.51|2147.59|2146.09|0
1645551150000|2022-02-22 17:32:30|2147.88|2146.38|2148.55|2147.05|2148.68|2147.18|2147.88|2146.38|0
1645551160000|2022-02-22 17:32:40|2148.42|2146.92|2148.14|2146.64|2148.42|2146.92|2148.14|2146.64|0
1645551170000|2022-02-22 17:32:50|2148.15|2146.65|2147.88|2146.38|2148.15|2146.65|2147.88|2146.38|0
1645551180000|2022-02-22 17:33:00|2147.87|2146.37|2147.33|2145.83|2147.87|2146.37|2147.33|2145.83|0
1645551190000|2022-02-22 17:33:10|2147.32|2145.82|2146.5|2145|2147.32|2145.82|2146.5|2145|0
1645551200000|2022-02-22 17:33:20|2146.63|2145.13|2146.9|2145.4|2147.03|2145.53|2146.5|2145|0
1645551210000|2022-02-22 17:33:30|2147.03|2145.53|2147.03|2145.53|2147.16|2145.66|2146.76|2145.26|0
1645551220000|2022-02-22 17:33:40|2146.9|2145.4|2146.9|2145.4|2147.03|2145.53|2146.76|2145.26|0
1645551230000|2022-02-22 17:33:50|2146.89|2145.39|2146.77|2145.27|2146.89|2145.39|2146.49|2144.99|0
1645551240000|2022-02-22 17:34:00|2146.76|2145.26|2146.24|2144.74|2146.89|2145.39|2146.23|2144.73|0
1645551250000|2022-02-22 17:34:10|2146.37|2144.87|2146.51|2145.01|2146.78|2145.28|2146.37|2144.87|0
1645551260000|2022-02-22 17:34:20|2146.77|2145.27|2146.23|2144.73|2146.77|2145.27|2146.23|2144.73|0
1645551270000|2022-02-22 17:34:30|2146.24|2144.74|2145.99|2144.49|2146.38|2144.88|2145.97|2144.47|0
1645551280000|2022-02-22 17:34:40|2146.12|2144.62|2146.51|2145.01|2146.52|2145.02|2145.98|2144.48|0
1645551290000|2022-02-22 17:34:50|2146.25|2144.75|2145.96|2144.46|2146.25|2144.75|2145.7|2144.2|0
1645551300000|2022-02-22 17:35:00|2146.22|2144.72|2146.48|2144.98|2146.5|2145|2146.22|2144.72|0
1645551310000|2022-02-22 17:35:10|2146.23|2144.73|2148.65|2147.15|2149.18|2147.68|2146.23|2144.73|0
1645551320000|2022-02-22 17:35:20|2148.91|2147.41|2149.59|2148.09|2150.11|2148.61|2148.91|2147.41|0
1645551330000|2022-02-22 17:35:30|2149.6|2148.1|2149.3|2147.8|2149.85|2148.35|2149.3|2147.8|0
1645551340000|2022-02-22 17:35:40|2149.17|2147.67|2149.58|2148.08|2149.84|2148.34|2149.17|2147.67|0
1645551350000|2022-02-22 17:35:50|2149.84|2148.34|2148.52|2147.02|2149.85|2148.35|2148.38|2146.88|0
1645551360000|2022-02-22 17:36:00|2148.51|2147.01|2148.54|2147.04|2149.06|2147.56|2148.25|2146.75|0
1645551370000|2022-02-22 17:36:10|2148.53|2147.03|2148.13|2146.63|2148.54|2147.04|2148|2146.5|0
1645551380000|2022-02-22 17:36:20|2148.26|2146.76|2148.27|2146.77|2148.28|2146.78|2147.74|2146.24|0
1645551390000|2022-02-22 17:36:30|2148.28|2146.78|2148|2146.5|2148.54|2147.04|2147.87|2146.37|0
1645551400000|2022-02-22 17:36:40|2147.88|2146.38|2147.74|2146.24|2147.99|2146.49|2147.6|2146.1|0
1645551410000|2022-02-22 17:36:50|2147.75|2146.25|2148.15|2146.65|2148.15|2146.65|2147.74|2146.24|0
1645551420000|2022-02-22 17:37:00|2148.28|2146.78|2147.75|2146.25|2148.29|2146.79|2147.74|2146.24|0
1645551430000|2022-02-22 17:37:10|2147.74|2146.24|2147.74|2146.24|2148.01|2146.51|2147.47|2145.97|0
1645551440000|2022-02-22 17:37:20|2147.61|2146.11|2148.55|2147.05|2148.55|2147.05|2147.47|2145.97|0
1645551450000|2022-02-22 17:37:30|2148.41|2146.91|2148.54|2147.04|2148.82|2147.32|2148.28|2146.78|0
1645551460000|2022-02-22 17:37:40|2148.41|2146.91|2147.49|2145.99|2148.54|2147.04|2147.49|2145.99|0
1645551470000|2022-02-22 17:37:50|2147.48|2145.98|2147.2|2145.7|2147.74|2146.24|2147.2|2145.7|0
1645551480000|2022-02-22 17:38:00|2147.21|2145.71|2146.67|2145.17|2147.22|2145.72|2146.67|2145.17|0
1645551490000|2022-02-22 17:38:10|2146.41|2144.91|2146.28|2144.78|2146.42|2144.92|2146.28|2144.78|0
1645551500000|2022-02-22 17:38:20|2146.27|2144.77|2145.88|2144.38|2146.27|2144.77|2145.88|2144.38|0
1645551510000|2022-02-22 17:38:30|2146.01|2144.51|2145.87|2144.37|2146.14|2144.64|2145.61|2144.11|0
1645551520000|2022-02-22 17:38:40|2145.88|2144.38|2145.87|2144.37|2146.14|2144.64|2145.87|2144.37|0
1645551530000|2022-02-22 17:38:50|2145.88|2144.38|2145.6|2144.1|2146.01|2144.51|2145.6|2144.1|0
1645551540000|2022-02-22 17:39:00|2145.73|2144.23|2146.14|2144.64|2146.14|2144.64|2145.73|2144.23|0
1645551550000|2022-02-22 17:39:10|2146.13|2144.63|2146.28|2144.78|2146.42|2144.92|2146.13|2144.63|0
1645551560000|2022-02-22 17:39:20|2146.15|2144.65|2146.17|2144.67|2146.17|2144.67|2145.87|2144.37|0
1645551570000|2022-02-22 17:39:30|2146.16|2144.66|2146.17|2144.67|2146.17|2144.67|2146.16|2144.66|0
1645551580000|2022-02-22 17:39:40|2146.16|2144.66|2146.17|2144.67|2146.18|2144.68|2145.9|2144.4|0
1645551590000|2022-02-22 17:39:50|2146.18|2144.68|2146.17|2144.67|2146.44|2144.94|2146.17|2144.67|0
1645551600000|2022-02-22 17:40:00|2146.3|2144.8|2145.88|2144.38|2146.3|2144.8|2145.88|2144.38|0
1645551610000|2022-02-22 17:40:10|2145.87|2144.37|2145.63|2144.13|2145.88|2144.38|2145.48|2143.98|0
1645551620000|2022-02-22 17:40:20|2145.76|2144.26|2146.16|2144.66|2146.17|2144.67|2145.62|2144.12|0
1645551630000|2022-02-22 17:40:30|2146.03|2144.53|2145.89|2144.39|2146.03|2144.53|2145.76|2144.26|0
1645551640000|2022-02-22 17:40:40|2145.88|2144.38|2146.16|2144.66|2146.16|2144.66|2145.88|2144.38|0
1645551650000|2022-02-22 17:40:50|2146.15|2144.65|2145.89|2144.39|2146.16|2144.66|2145.89|2144.39|0
1645551660000|2022-02-22 17:41:00|2145.88|2144.38|2145.88|2144.38|2146.16|2144.66|2145.62|2144.12|0
1645551670000|2022-02-22 17:41:10|2145.62|2144.12|2145.62|2144.12|2145.89|2144.39|2145.62|2144.12|0
1645551680000|2022-02-22 17:41:20|2145.63|2144.13|2146.17|2144.67|2146.17|2144.67|2145.63|2144.13|0
1645551690000|2022-02-22 17:41:30|2146.3|2144.8|2146.16|2144.66|2146.7|2145.2|2146.16|2144.66|0
1645551700000|2022-02-22 17:41:40|2146.15|2144.65|2145.95|2144.45|2146.15|2144.65|2145.88|2144.38|0
1645551710000|2022-02-22 17:41:50|2146.08|2144.58|2146.48|2144.98|2146.49|2144.99|2145.94|2144.44|0
1645551720000|2022-02-22 17:42:00|2146.49|2144.99|2146.62|2145.12|2146.75|2145.25|2146.21|2144.71|0
1645551730000|2022-02-22 17:42:10|2146.63|2145.13|2146.2|2144.7|2146.76|2145.26|2146.2|2144.7|0
1645551740000|2022-02-22 17:42:20|2146.21|2144.71|2146.34|2144.84|2146.48|2144.98|2146.21|2144.71|0
1645551750000|2022-02-22 17:42:30|2146.21|2144.71|2146.47|2144.97|2146.48|2144.98|2146.2|2144.7|0
1645551760000|2022-02-22 17:42:40|2146.46|2144.96|2146.2|2144.7|2146.46|2144.96|2145.93|2144.43|0
1645551770000|2022-02-22 17:42:50|2146.07|2144.57|2144.86|2143.36|2146.07|2144.57|2144.59|2143.09|0
1645551780000|2022-02-22 17:43:00|2145.12|2143.62|2144.99|2143.49|2145.27|2143.77|2144.86|2143.36|0
1645551790000|2022-02-22 17:43:10|2145.12|2143.62|2144.86|2143.36|2145.12|2143.62|2144.59|2143.09|0
1645551800000|2022-02-22 17:43:20|2144.73|2143.23|2144.88|2143.38|2145.15|2143.65|2144.59|2143.09|0
1645551810000|2022-02-22 17:43:30|2144.87|2143.37|2145.15|2143.65|2145.15|2143.65|2144.87|2143.37|0
1645551820000|2022-02-22 17:43:40|2145.02|2143.52|2145.82|2144.32|2145.95|2144.45|2144.88|2143.38|0
1645551830000|2022-02-22 17:43:50|2145.95|2144.45|2146.09|2144.59|2146.23|2144.73|2145.95|2144.45|0
1645551840000|2022-02-22 17:44:00|2146.08|2144.58|2146.62|2145.12|2146.76|2145.26|2145.95|2144.45|0
1645551850000|2022-02-22 17:44:10|2146.75|2145.25|2147.13|2145.63|2147.13|2145.63|2146.21|2144.71|0
1645551860000|2022-02-22 17:44:20|2147|2145.5|2146.21|2144.71|2147|2145.5|2146.08|2144.58|0
1645551870000|2022-02-22 17:44:30|2146.2|2144.7|2145.8|2144.3|2146.2|2144.7|2145.67|2144.17|0
1645551880000|2022-02-22 17:44:40|2145.67|2144.17|2145.16|2143.66|2145.67|2144.17|2145.15|2143.65|0
1645551890000|2022-02-22 17:44:50|2145.29|2143.79|2145.16|2143.66|2145.42|2143.92|2145.16|2143.66|0
1645551900000|2022-02-22 17:45:00|2145.15|2143.65|2145.16|2143.66|2145.16|2143.66|2144.88|2143.38|0
1645551910000|2022-02-22 17:45:10|2145.14|2143.64|2144.89|2143.39|2145.14|2143.64|2144.62|2143.12|0
1645551920000|2022-02-22 17:45:20|2145.02|2143.52|2145.44|2143.94|2145.7|2144.2|2144.89|2143.39|0
1645551930000|2022-02-22 17:45:30|2145.57|2144.07|2144.76|2143.26|2145.58|2144.08|2144.76|2143.26|0
1645551940000|2022-02-22 17:45:40|2144.89|2143.39|2144.88|2143.38|2144.89|2143.39|2144.62|2143.12|0
1645551950000|2022-02-22 17:45:50|2144.87|2143.37|2144.88|2143.38|2144.88|2143.38|2144.61|2143.11|0
1645551960000|2022-02-22 17:46:00|2144.89|2143.39|2144.6|2143.1|2144.89|2143.39|2144.6|2143.1|0
1645551970000|2022-02-22 17:46:10|2144.59|2143.09|2144.36|2142.86|2144.62|2143.12|2144.33|2142.83|0
1645551980000|2022-02-22 17:46:20|2144.35|2142.85|2144.22|2142.72|2144.35|2142.85|2144.09|2142.59|0
1645551990000|2022-02-22 17:46:30|2144.23|2142.73|2143.83|2142.33|2144.23|2142.73|2143.83|2142.33|0
1645552000000|2022-02-22 17:46:40|2143.84|2142.34|2143.45|2141.95|2143.97|2142.47|2143.31|2141.81|0
1645552010000|2022-02-22 17:46:50|2143.32|2141.82|2143.05|2141.55|2143.58|2142.08|2143.05|2141.55|0
1645552020000|2022-02-22 17:47:00|2143.31|2141.81|2143.32|2141.82|2143.59|2142.09|2143.31|2141.81|0
1645552030000|2022-02-22 17:47:10|2143.35|2141.85|2143.33|2141.83|2143.88|2142.38|2143.06|2141.56|0
1645552040000|2022-02-22 17:47:20|2143.07|2141.57|2143.04|2141.54|2143.07|2141.57|2142.78|2141.28|0
1645552050000|2022-02-22 17:47:30|2143.03|2141.53|2142.77|2141.27|2143.04|2141.54|2142.77|2141.27|0
1645552060000|2022-02-22 17:47:40|2142.9|2141.4|2142.78|2141.28|2143.05|2141.55|2142.63|2141.13|0
1645552070000|2022-02-22 17:47:50|2142.79|2141.29|2142.8|2141.3|2142.92|2141.42|2142.78|2141.28|0
1645552080000|2022-02-22 17:48:00|2142.78|2141.28|2141.97|2140.47|2142.78|2141.28|2141.97|2140.47|0
1645552090000|2022-02-22 17:48:10|2141.98|2140.48|2141.69|2140.19|2142.11|2140.61|2141.69|2140.19|0
1645552100000|2022-02-22 17:48:20|2141.7|2140.2|2141.56|2140.06|2141.96|2140.46|2141.43|2139.93|0
1645552110000|2022-02-22 17:48:30|2141.43|2139.93|2141.96|2140.46|2141.96|2140.46|2141.17|2139.67|0
1645552120000|2022-02-22 17:48:40|2141.97|2140.47|2141.69|2140.19|2141.97|2140.47|2141.43|2139.93|0
1645552130000|2022-02-22 17:48:50|2141.7|2140.2|2141.7|2140.2|2141.84|2140.34|2141.68|2140.18|0
1645552140000|2022-02-22 17:49:00|2141.71|2140.21|2142.24|2140.74|2142.24|2140.74|2141.7|2140.2|0
1645552150000|2022-02-22 17:49:10|2142.37|2140.87|2141.96|2140.46|2142.5|2141|2141.96|2140.46|0
1645552160000|2022-02-22 17:49:20|2141.95|2140.45|2141.55|2140.05|2141.95|2140.45|2141.55|2140.05|0
1645552170000|2022-02-22 17:49:30|2141.54|2140.04|2142.04|2140.54|2142.04|2140.54|2141.54|2140.04|0
1645552180000|2022-02-22 17:49:40|2142.3|2140.8|2141.91|2140.41|2142.32|2140.82|2141.78|2140.28|0
1645552190000|2022-02-22 17:49:50|2142.04|2140.54|2142.05|2140.55|2142.32|2140.82|2141.79|2140.29|0
1645552200000|2022-02-22 17:50:00|2142.31|2140.81|2142.62|2141.12|2142.62|2141.12|2141.79|2140.29|0
1645552210000|2022-02-22 17:50:10|2142.75|2141.25|2143.39|2141.89|2143.4|2141.9|2142.62|2141.12|0
1645552220000|2022-02-22 17:50:20|2143.4|2141.9|2142.85|2141.35|2143.4|2141.9|2142.58|2141.08|0
1645552230000|2022-02-22 17:50:30|2142.84|2141.34|2142.6|2141.1|2143.12|2141.62|2142.59|2141.09|0
1645552240000|2022-02-22 17:50:40|2142.61|2141.11|2142.61|2141.11|2142.62|2141.12|2142.6|2141.1|0
1645552250000|2022-02-22 17:50:50|2142.62|2141.12|2142.74|2141.24|2143.15|2141.65|2142.61|2141.11|0
1645552260000|2022-02-22 17:51:00|2142.87|2141.37|2142.61|2141.11|2142.88|2141.38|2142.61|2141.11|0
1645552270000|2022-02-22 17:51:10|2142.74|2141.24|2142.88|2141.38|2143.13|2141.63|2142.61|2141.11|0
1645552280000|2022-02-22 17:51:20|2142.87|2141.37|2143.27|2141.77|2143.41|2141.91|2142.87|2141.37|0
1645552290000|2022-02-22 17:51:30|2143.4|2141.9|2143.4|2141.9|2143.41|2141.91|2143.4|2141.9|0
1645552300000|2022-02-22 17:51:40|2143.41|2141.91|2143.8|2142.3|2143.93|2142.43|2143.4|2141.9|0
1645552310000|2022-02-22 17:51:50|2143.93|2142.43|2144.05|2142.55|2144.32|2142.82|2143.92|2142.42|0
1645552320000|2022-02-22 17:52:00|2144.18|2142.68|2143.92|2142.42|2144.19|2142.69|2143.92|2142.42|0
1645552330000|2022-02-22 17:52:10|2143.79|2142.29|2143.38|2141.88|2143.79|2142.29|2143.38|2141.88|0
1645552340000|2022-02-22 17:52:20|2143.12|2141.62|2143.64|2142.14|2143.78|2142.28|2143.12|2141.62|0
1645552350000|2022-02-22 17:52:30|2143.77|2142.27|2142.57|2141.07|2143.78|2142.28|2142.57|2141.07|0
1645552360000|2022-02-22 17:52:40|2142.44|2140.94|2142.59|2141.09|2142.71|2141.21|2142.32|2140.82|0
1645552370000|2022-02-22 17:52:50|2142.6|2141.1|2142.59|2141.09|2142.99|2141.49|2142.59|2141.09|0
1645552380000|2022-02-22 17:53:00|2142.46|2140.96|2142.59|2141.09|2142.85|2141.35|2142.46|2140.96|0
1645552390000|2022-02-22 17:53:10|2142.58|2141.08|2142.06|2140.56|2142.58|2141.08|2142.05|2140.55|0
1645552400000|2022-02-22 17:53:20|2142.19|2140.69|2142.19|2140.69|2142.59|2141.09|2142.19|2140.69|0
1645552410000|2022-02-22 17:53:30|2142.06|2140.56|2142.33|2140.83|2142.46|2140.96|2142.05|2140.55|0
1645552420000|2022-02-22 17:53:40|2142.32|2140.82|2141.79|2140.29|2142.33|2140.83|2141.79|2140.29|0
1645552430000|2022-02-22 17:53:50|2141.92|2140.42|2141.8|2140.3|2141.92|2140.42|2141.53|2140.03|0
1645552440000|2022-02-22 17:54:00|2142.06|2140.56|2142.07|2140.57|2142.6|2141.1|2142.06|2140.56|0
1645552450000|2022-02-22 17:54:10|2142.2|2140.7|2141.8|2140.3|2142.34|2140.84|2141.8|2140.3|0
1645552460000|2022-02-22 17:54:20|2141.79|2140.29|2141.8|2140.3|2142.06|2140.56|2141.66|2140.16|0
1645552470000|2022-02-22 17:54:30|2141.79|2140.29|2141.52|2140.02|2141.79|2140.29|2141.52|2140.02|0
1645552480000|2022-02-22 17:54:40|2141.53|2140.03|2141.66|2140.16|2141.66|2140.16|2141.26|2139.76|0
1645552490000|2022-02-22 17:54:50|2141.53|2140.03|2141.51|2140.01|2142.18|2140.68|2141.51|2140.01|0
1645552500000|2022-02-22 17:55:00|2141.64|2140.14|2142.59|2141.09|2142.59|2141.09|2141.51|2140.01|0
1645552510000|2022-02-22 17:55:10|2142.58|2141.08|2143.12|2141.62|2143.12|2141.62|2142.58|2141.08|0
1645552520000|2022-02-22 17:55:20|2143.13|2141.63|2142.59|2141.09|2143.25|2141.75|2142.59|2141.09|0
1645552530000|2022-02-22 17:55:30|2142.6|2141.1|2142.6|2141.1|2142.74|2141.24|2142.33|2140.83|0
1645552540000|2022-02-22 17:55:40|2142.61|2141.11|2142.33|2140.83|2142.86|2141.36|2142.19|2140.69|0
1645552550000|2022-02-22 17:55:50|2142.59|2141.09|2142.33|2140.83|2142.6|2141.1|2142.33|2140.83|0
1645552560000|2022-02-22 17:56:00|2142.46|2140.96|2142.33|2140.83|2142.6|2141.1|2142.33|2140.83|0
1645552570000|2022-02-22 17:56:10|2142.2|2140.7|2141.92|2140.42|2142.33|2140.83|2141.79|2140.29|0
1645552580000|2022-02-22 17:56:20|2142.05|2140.55|2141.14|2139.64|2142.08|2140.58|2141.14|2139.64|0
1645552590000|2022-02-22 17:56:30|2141.13|2139.63|2141.03|2139.53|2141.14|2139.64|2141|2139.5|0
1645552600000|2022-02-22 17:56:40|2141.29|2139.79|2141.02|2139.52|2141.29|2139.79|2140.88|2139.38|0
1645552610000|2022-02-22 17:56:50|2141.01|2139.51|2140.71|2139.21|2141.01|2139.51|2140.43|2138.93|0
1645552620000|2022-02-22 17:57:00|2140.7|2139.2|2140.43|2138.93|2140.85|2139.35|2140.17|2138.67|0
1645552630000|2022-02-22 17:57:10|2140.17|2138.67|2140.57|2139.07|2140.84|2139.34|2140.16|2138.66|0
1645552640000|2022-02-22 17:57:20|2140.44|2138.94|2140.71|2139.21|2140.71|2139.21|2140.44|2138.94|0
1645552650000|2022-02-22 17:57:30|2140.7|2139.2|2140.71|2139.21|2140.71|2139.21|2140.43|2138.93|0
1645552660000|2022-02-22 17:57:40|2140.7|2139.2|2140.84|2139.34|2140.97|2139.47|2140.43|2138.93|0
1645552670000|2022-02-22 17:57:50|2140.71|2139.21|2141.24|2139.74|2141.24|2139.74|2140.7|2139.2|0
1645552680000|2022-02-22 17:58:00|2140.98|2139.48|2140.44|2138.94|2140.98|2139.48|2140.44|2138.94|0
1645552690000|2022-02-22 17:58:10|2140.31|2138.81|2140.72|2139.22|2140.72|2139.22|2140.18|2138.68|0
1645552700000|2022-02-22 17:58:20|2140.71|2139.21|2140.45|2138.95|2140.72|2139.22|2140.19|2138.69|0
1645552710000|2022-02-22 17:58:30|2140.44|2138.94|2140.31|2138.81|2140.45|2138.95|2140.18|2138.68|0
1645552720000|2022-02-22 17:58:40|2140.44|2138.94|2140.45|2138.95|2140.46|2138.96|2140.19|2138.69|0
1645552730000|2022-02-22 17:58:50|2140.44|2138.94|2140.31|2138.81|2140.45|2138.95|2140.31|2138.81|0
1645552740000|2022-02-22 17:59:00|2140.18|2138.68|2140.71|2139.21|2140.72|2139.22|2140.18|2138.68|0
1645552750000|2022-02-22 17:59:10|2140.46|2138.96|2140.45|2138.95|2140.72|2139.22|2140.45|2138.95|0
1645552760000|2022-02-22 17:59:20|2140.46|2138.96|2141.01|2139.51|2141.01|2139.51|2140.45|2138.95|0
1645552770000|2022-02-22 17:59:30|2141|2139.5|2140.17|2138.67|2141|2139.5|2140.17|2138.67|0
1645552780000|2022-02-22 17:59:40|2140.16|2138.66|2139.77|2138.27|2140.16|2138.66|2139.63|2138.13|0
1645552790000|2022-02-22 17:59:50|2139.64|2138.14|2140.32|2138.82|2140.33|2138.83|2139.64|2138.14|0
1645552800000|2022-02-22 18:00:00|2140.45|2138.95|2140.85|2139.35|2141.26|2139.76|2140.45|2138.95|0
1645552810000|2022-02-22 18:00:10|2140.98|2139.48|2140.45|2138.95|2140.99|2139.49|2140.45|2138.95|0
1645552820000|2022-02-22 18:00:20|2140.46|2138.96|2140.99|2139.49|2140.99|2139.49|2140.46|2138.96|0
1645552830000|2022-02-22 18:00:30|2140.98|2139.48|2140.99|2139.49|2141.13|2139.63|2140.98|2139.48|0
1645552840000|2022-02-22 18:00:40|2141|2139.5|2141.27|2139.77|2141.53|2140.03|2141|2139.5|0
1645552850000|2022-02-22 18:00:50|2141.28|2139.78|2140.87|2139.37|2141.28|2139.78|2140.86|2139.36|0
1645552860000|2022-02-22 18:01:00|2140.86|2139.36|2140.58|2139.08|2141|2139.5|2140.45|2138.95|0
1645552870000|2022-02-22 18:01:10|2140.59|2139.09|2140.18|2138.68|2140.72|2139.22|2139.91|2138.41|0
1645552880000|2022-02-22 18:01:20|2140.17|2138.67|2139.91|2138.41|2140.18|2138.68|2139.77|2138.27|0
1645552890000|2022-02-22 18:01:30|2139.92|2138.42|2140.05|2138.55|2140.45|2138.95|2139.91|2138.41|0
1645552900000|2022-02-22 18:01:40|2140.04|2138.54|2139.91|2138.41|2140.18|2138.68|2139.64|2138.14|0
1645552910000|2022-02-22 18:01:50|2139.78|2138.28|2139.92|2138.42|2139.92|2138.42|2139.64|2138.14|0
1645552920000|2022-02-22 18:02:00|2139.79|2138.29|2139.38|2137.88|2139.79|2138.29|2138.58|2137.08|0
1645552930000|2022-02-22 18:02:10|2139.37|2137.87|2139.12|2137.62|2139.37|2137.87|2139.11|2137.61|0
1645552940000|2022-02-22 18:02:20|2138.86|2137.36|2138.09|2136.59|2138.87|2137.37|2138.09|2136.59|0
1645552950000|2022-02-22 18:02:30|2138.35|2136.85|2138.35|2136.85|2138.36|2136.86|2138.09|2136.59|0
1645552960000|2022-02-22 18:02:40|2138.22|2136.72|2137.8|2136.3|2138.35|2136.85|2137.67|2136.17|0
1645552970000|2022-02-22 18:02:50|2137.67|2136.17|2138.07|2136.57|2138.07|2136.57|2137.53|2136.03|0
1645552980000|2022-02-22 18:03:00|2138.08|2136.58|2139.13|2137.63|2139.14|2137.64|2138.08|2136.58|0
1645552990000|2022-02-22 18:03:10|2139.14|2137.64|2138.86|2137.36|2139.39|2137.89|2138.72|2137.22|0
1645553000000|2022-02-22 18:03:20|2138.85|2137.35|2139.38|2137.88|2139.52|2138.02|2138.58|2137.08|0
1645553010000|2022-02-22 18:03:30|2139.37|2137.87|2138.84|2137.34|2139.37|2137.87|2138.83|2137.33|0
1645553020000|2022-02-22 18:03:40|2139.09|2137.59|2138.86|2137.36|2139.1|2137.6|2138.83|2137.33|0
1645553030000|2022-02-22 18:03:50|2138.87|2137.37|2138.59|2137.09|2138.87|2137.37|2138.33|2136.83|0
1645553040000|2022-02-22 18:04:00|2138.6|2137.1|2139.64|2138.14|2139.65|2138.15|2138.6|2137.1|0
1645553050000|2022-02-22 18:04:10|2139.63|2138.13|2139.51|2138.01|2139.63|2138.13|2139.37|2137.87|0
1645553060000|2022-02-22 18:04:20|2139.5|2138|2139.63|2138.13|2139.64|2138.14|2139.37|2137.87|0
1645553070000|2022-02-22 18:04:30|2139.62|2138.12|2140.69|2139.19|2140.69|2139.19|2139.49|2137.99|0
1645553080000|2022-02-22 18:04:40|2140.82|2139.32|2141.22|2139.72|2141.23|2139.73|2140.69|2139.19|0
1645553090000|2022-02-22 18:04:50|2141.23|2139.73|2141.23|2139.73|2141.37|2139.87|2140.96|2139.46|0
1645553100000|2022-02-22 18:05:00|2141.36|2139.86|2141.92|2140.42|2142.05|2140.55|2141.36|2139.86|0
1645553110000|2022-02-22 18:05:10|2141.79|2140.29|2141.9|2140.4|2142.06|2140.56|2141.39|2139.89|0
1645553120000|2022-02-22 18:05:20|2141.89|2140.39|2142.03|2140.53|2142.04|2140.54|2141.76|2140.26|0
1645553130000|2022-02-22 18:05:30|2142.16|2140.66|2141.5|2140|2142.31|2140.81|2141.5|2140|0
1645553140000|2022-02-22 18:05:40|2141.51|2140.01|2141.5|2140|2141.63|2140.13|2141.24|2139.74|0
1645553150000|2022-02-22 18:05:50|2141.37|2139.87|2140.97|2139.47|2141.5|2140|2140.97|2139.47|0
1645553160000|2022-02-22 18:06:00|2140.71|2139.21|2140.71|2139.21|2140.97|2139.47|2140.45|2138.95|0
1645553170000|2022-02-22 18:06:10|2140.7|2139.2|2140.44|2138.94|2140.71|2139.21|2140.44|2138.94|0
1645553180000|2022-02-22 18:06:20|2140.57|2139.07|2140.62|2139.12|2140.75|2139.25|2140.21|2138.71|0
1645553190000|2022-02-22 18:06:30|2140.49|2138.99|2140.77|2139.27|2140.77|2139.27|2140.36|2138.86|0
1645553200000|2022-02-22 18:06:40|2140.76|2139.26|2140.91|2139.41|2141.3|2139.8|2140.76|2139.26|0
1645553210000|2022-02-22 18:06:50|2140.78|2139.28|2140.5|2139|2140.78|2139.28|2140.5|2139|0
1645553220000|2022-02-22 18:07:00|2140.51|2139.01|2140.23|2138.73|2140.77|2139.27|2139.97|2138.47|0
1645553230000|2022-02-22 18:07:10|2140.22|2138.72|2139.97|2138.47|2140.22|2138.72|2139.83|2138.33|0
1645553240000|2022-02-22 18:07:20|2140.1|2138.6|2139.97|2138.47|2140.23|2138.73|2139.96|2138.46|0
1645553250000|2022-02-22 18:07:30|2139.96|2138.46|2140.23|2138.73|2140.49|2138.99|2139.96|2138.46|0
1645553260000|2022-02-22 18:07:40|2140.49|2138.99|2139.7|2138.2|2140.49|2138.99|2139.69|2138.19|0
1645553270000|2022-02-22 18:07:50|2139.69|2138.19|2139.43|2137.93|2139.69|2138.19|2139.43|2137.93|0
1645553280000|2022-02-22 18:08:00|2139.42|2137.92|2139.7|2138.2|2139.97|2138.47|2139.42|2137.92|0
1645553290000|2022-02-22 18:08:10|2139.83|2138.33|2140.52|2139.02|2140.52|2139.02|2139.44|2137.94|0
1645553300000|2022-02-22 18:08:20|2140.65|2139.15|2141.07|2139.57|2141.07|2139.57|2140.65|2139.15|0
1645553310000|2022-02-22 18:08:30|2141.06|2139.56|2141.07|2139.57|2142.14|2140.64|2140.93|2139.43|0
1645553320000|2022-02-22 18:08:40|2141.2|2139.7|2141.06|2139.56|2141.2|2139.7|2140.79|2139.29|0
1645553330000|2022-02-22 18:08:50|2141.05|2139.55|2141.6|2140.1|2141.73|2140.23|2141.05|2139.55|0
1645553340000|2022-02-22 18:09:00|2141.59|2140.09|2140.52|2139.02|2141.6|2140.1|2140.52|2139.02|0
1645553350000|2022-02-22 18:09:10|2140.65|2139.15|2140.38|2138.88|2140.78|2139.28|2140.25|2138.75|0
1645553360000|2022-02-22 18:09:20|2140.25|2138.75|2140.51|2139.01|2140.51|2139.01|2140.25|2138.75|0
1645553370000|2022-02-22 18:09:30|2140.39|2138.89|2140.52|2139.02|2140.52|2139.02|2140.25|2138.75|0
1645553380000|2022-02-22 18:09:40|2140.51|2139.01|2140.52|2139.02|2140.52|2139.02|2140.38|2138.88|0
1645553390000|2022-02-22 18:09:50|2140.53|2139.03|2140.93|2139.43|2141.19|2139.69|2140.53|2139.03|0
1645553400000|2022-02-22 18:10:00|2140.8|2139.3|2141.61|2140.11|2141.62|2140.12|2140.8|2139.3|0
1645553410000|2022-02-22 18:10:10|2141.62|2140.12|2143.21|2141.71|2143.21|2141.71|2141.62|2140.12|0
1645553420000|2022-02-22 18:10:20|2143.2|2141.7|2143.47|2141.97|2143.61|2142.11|2142.93|2141.43|0
1645553430000|2022-02-22 18:10:30|2143.46|2141.96|2143.48|2141.98|2143.89|2142.39|2143.21|2141.71|0
1645553440000|2022-02-22 18:10:40|2143.49|2141.99|2143.48|2141.98|2143.62|2142.12|2143.2|2141.7|0
1645553450000|2022-02-22 18:10:50|2143.47|2141.97|2143.21|2141.71|2143.48|2141.98|2143.2|2141.7|0
1645553460000|2022-02-22 18:11:00|2143.2|2141.7|2143.05|2141.55|2143.47|2141.97|2142.92|2141.42|0
1645553470000|2022-02-22 18:11:10|2142.92|2141.42|2142.63|2141.13|2143.19|2141.69|2142.63|2141.13|0
1645553480000|2022-02-22 18:11:20|2142.64|2141.14|2143.44|2141.94|2143.44|2141.94|2142.63|2141.13|0
1645553490000|2022-02-22 18:11:30|2143.43|2141.93|2143.43|2141.93|2143.7|2142.2|2143.17|2141.67|0
1645553500000|2022-02-22 18:11:40|2143.56|2142.06|2143.17|2141.67|2143.56|2142.06|2143.16|2141.66|0
1645553510000|2022-02-22 18:11:50|2143.3|2141.8|2143.43|2141.93|2143.43|2141.93|2143.16|2141.66|0
1645553520000|2022-02-22 18:12:00|2143.3|2141.8|2143.27|2141.77|2143.43|2141.93|2142.82|2141.32|0
1645553530000|2022-02-22 18:12:10|2143.28|2141.78|2143.55|2142.05|2143.56|2142.06|2143|2141.5|0
1645553540000|2022-02-22 18:12:20|2143.68|2142.18|2143.55|2142.05|2143.82|2142.32|2143.28|2141.78|0
1645553550000|2022-02-22 18:12:30|2143.56|2142.06|2143.82|2142.32|2143.82|2142.32|2143.55|2142.05|0
1645553560000|2022-02-22 18:12:40|2143.81|2142.31|2144.22|2142.72|2144.36|2142.86|2143.81|2142.31|0
1645553570000|2022-02-22 18:12:50|2144.35|2142.85|2144.23|2142.73|2144.5|2143|2143.96|2142.46|0
1645553580000|2022-02-22 18:13:00|2144.36|2142.86|2144.36|2142.86|2144.37|2142.87|2144.1|2142.6|0
1645553590000|2022-02-22 18:13:10|2144.37|2142.87|2144.36|2142.86|2144.63|2143.13|2144.23|2142.73|0
1645553600000|2022-02-22 18:13:20|2144.37|2142.87|2143.97|2142.47|2144.37|2142.87|2143.84|2142.34|0
1645553610000|2022-02-22 18:13:30|2143.84|2142.34|2143.82|2142.32|2144.09|2142.59|2143.82|2142.32|0
1645553620000|2022-02-22 18:13:40|2143.95|2142.45|2143.82|2142.32|2144.09|2142.59|2143.82|2142.32|0
1645553630000|2022-02-22 18:13:50|2143.81|2142.31|2143.81|2142.31|2144.08|2142.58|2143.81|2142.31|0
1645553640000|2022-02-22 18:14:00|2143.94|2142.44|2143.79|2142.29|2143.94|2142.44|2143.54|2142.04|0
1645553650000|2022-02-22 18:14:10|2143.54|2142.04|2143.66|2142.16|2143.8|2142.3|2143.53|2142.03|0
1645553660000|2022-02-22 18:14:20|2143.79|2142.29|2143.54|2142.04|2143.8|2142.3|2143.54|2142.04|0
1645553670000|2022-02-22 18:14:30|2143.53|2142.03|2143.27|2141.77|2143.54|2142.04|2143.27|2141.77|0
1645553680000|2022-02-22 18:14:40|2143.26|2141.76|2143|2141.5|2143.26|2141.76|2143|2141.5|0
1645553690000|2022-02-22 18:14:50|2143.13|2141.63|2143.26|2141.76|2143.4|2141.9|2143.13|2141.63|0
1645553700000|2022-02-22 18:15:00|2143.39|2141.89|2142.18|2140.68|2143.52|2142.02|2142.18|2140.68|0
1645553710000|2022-02-22 18:15:10|2142.19|2140.69|2141.92|2140.42|2142.32|2140.82|2141.91|2140.41|0
1645553720000|2022-02-22 18:15:20|2141.91|2140.41|2142.17|2140.67|2142.18|2140.68|2141.9|2140.4|0
1645553730000|2022-02-22 18:15:30|2142.04|2140.54|2142.15|2140.65|2142.42|2140.92|2142.04|2140.54|0
1645553740000|2022-02-22 18:15:40|2142.14|2140.64|2141.61|2140.11|2142.15|2140.65|2141.6|2140.1|0
1645553750000|2022-02-22 18:15:50|2141.6|2140.1|2141.47|2139.97|2141.6|2140.1|2141.33|2139.83|0
1645553760000|2022-02-22 18:16:00|2141.34|2139.84|2140.92|2139.42|2141.61|2140.11|2140.92|2139.42|0
1645553770000|2022-02-22 18:16:10|2140.66|2139.16|2140.41|2138.91|2140.82|2139.32|2140.41|2138.91|0
1645553780000|2022-02-22 18:16:20|2140.28|2138.78|2140.13|2138.63|2140.28|2138.78|2139.61|2138.11|0
1645553790000|2022-02-22 18:16:30|2140.12|2138.62|2139.49|2137.99|2140.12|2138.62|2139.49|2137.99|0
1645553800000|2022-02-22 18:16:40|2139.48|2137.98|2138.49|2136.99|2139.48|2137.98|2138.37|2136.87|0
1645553810000|2022-02-22 18:16:50|2138.36|2136.86|2137.65|2136.15|2138.49|2136.99|2137.65|2136.15|0
1645553820000|2022-02-22 18:17:00|2137.52|2136.02|2138.06|2136.56|2138.32|2136.82|2137.51|2136.01|0
1645553830000|2022-02-22 18:17:10|2137.93|2136.43|2138.07|2136.57|2138.07|2136.57|2137.53|2136.03|0
1645553840000|2022-02-22 18:17:20|2138.06|2136.56|2138.34|2136.84|2138.34|2136.84|2138.06|2136.56|0
1645553850000|2022-02-22 18:17:30|2138.6|2137.1|2138.87|2137.37|2139.14|2137.64|2138.59|2137.09|0
1645553860000|2022-02-22 18:17:40|2138.86|2137.36|2139.14|2137.64|2139.28|2137.78|2138.86|2137.36|0
1645553870000|2022-02-22 18:17:50|2139.27|2137.77|2138.86|2137.36|2139.4|2137.9|2138.86|2137.36|0
1645553880000|2022-02-22 18:18:00|2138.99|2137.49|2139.4|2137.9|2139.41|2137.91|2138.58|2137.08|0
1645553890000|2022-02-22 18:18:10|2139.28|2137.78|2139.27|2137.77|2139.54|2138.04|2139.14|2137.64|0
1645553900000|2022-02-22 18:18:20|2139.4|2137.9|2139.39|2137.89|2139.4|2137.9|2139.14|2137.64|0
1645553910000|2022-02-22 18:18:30|2139.26|2137.76|2139.13|2137.63|2139.4|2137.9|2139.13|2137.63|0
1645553920000|2022-02-22 18:18:40|2139.12|2137.62|2139.14|2137.64|2139.14|2137.64|2138.86|2137.36|0
1645553930000|2022-02-22 18:18:50|2139.13|2137.63|2139.26|2137.76|2139.27|2137.77|2138.87|2137.37|0
1645553940000|2022-02-22 18:19:00|2139.27|2137.77|2139.42|2137.92|2139.82|2138.32|2139.14|2137.64|0
1645553950000|2022-02-22 18:19:10|2139.43|2137.93|2139.43|2137.93|2139.69|2138.19|2139.43|2137.93|0
1645553960000|2022-02-22 18:19:20|2139.44|2137.94|2139.43|2137.93|2139.97|2138.47|2139.43|2137.93|0
1645553970000|2022-02-22 18:19:30|2139.17|2137.67|2138.9|2137.4|2139.17|2137.67|2138.9|2137.4|0
1645553980000|2022-02-22 18:19:40|2138.89|2137.39|2138.76|2137.26|2138.9|2137.4|2138.63|2137.13|0
1645553990000|2022-02-22 18:19:50|2138.63|2137.13|2138.76|2137.26|2138.89|2137.39|2138.35|2136.85|0
1645554000000|2022-02-22 18:20:00|2138.63|2137.13|2138.62|2137.12|2138.89|2137.39|2138.62|2137.12|0
1645554010000|2022-02-22 18:20:10|2138.49|2136.99|2139.7|2138.2|2139.7|2138.2|2138.49|2136.99|0
1645554020000|2022-02-22 18:20:20|2139.69|2138.19|2139.69|2138.19|2139.69|2138.19|2139.43|2137.93|0
1645554030000|2022-02-22 18:20:30|2139.82|2138.32|2139.69|2138.19|2139.82|2138.32|2139.42|2137.92|0
1645554040000|2022-02-22 18:20:40|2139.82|2138.32|2139.95|2138.45|2139.96|2138.46|2139.69|2138.19|0
1645554050000|2022-02-22 18:20:50|2139.96|2138.46|2139.68|2138.18|2139.96|2138.46|2139.68|2138.18|0
1645554060000|2022-02-22 18:21:00|2139.81|2138.31|2140.09|2138.59|2140.23|2138.73|2139.67|2138.17|0
1645554070000|2022-02-22 18:21:10|2140.22|2138.72|2139.68|2138.18|2140.22|2138.72|2139.68|2138.18|0
1645554080000|2022-02-22 18:21:20|2139.67|2138.17|2139.95|2138.45|2139.95|2138.45|2139.67|2138.17|0
1645554090000|2022-02-22 18:21:30|2139.96|2138.46|2140.36|2138.86|2140.36|2138.86|2139.95|2138.45|0
1645554100000|2022-02-22 18:21:40|2140.49|2138.99|2140.62|2139.12|2140.76|2139.26|2140.36|2138.86|0
1645554110000|2022-02-22 18:21:50|2140.75|2139.25|2141.02|2139.52|2141.02|2139.52|2140.75|2139.25|0
1645554120000|2022-02-22 18:22:00|2140.89|2139.39|2141.02|2139.52|2141.29|2139.79|2140.89|2139.39|0
1645554130000|2022-02-22 18:22:10|2141.03|2139.53|2141.42|2139.92|2141.42|2139.92|2141.02|2139.52|0
1645554140000|2022-02-22 18:22:20|2141.29|2139.79|2141.28|2139.78|2141.56|2140.06|2141.28|2139.78|0
1645554150000|2022-02-22 18:22:30|2141.29|2139.79|2141.01|2139.51|2141.54|2140.04|2141.01|2139.51|0
1645554160000|2022-02-22 18:22:40|2141.02|2139.52|2141.27|2139.77|2141.41|2139.91|2141.01|2139.51|0
1645554170000|2022-02-22 18:22:50|2141.28|2139.78|2141.47|2139.97|2141.6|2140.1|2141.27|2139.77|0
1645554180000|2022-02-22 18:23:00|2141.6|2140.1|2142.41|2140.91|2142.54|2141.04|2141.34|2139.84|0
1645554190000|2022-02-22 18:23:10|2142.15|2140.65|2142.42|2140.92|2142.42|2140.92|2142.14|2140.64|0
1645554200000|2022-02-22 18:23:20|2142.41|2140.91|2142.14|2140.64|2142.41|2140.91|2142.14|2140.64|0
1645554210000|2022-02-22 18:23:30|2142.01|2140.51|2141.35|2139.85|2142.01|2140.51|2141.35|2139.85|0
1645554220000|2022-02-22 18:23:40|2141.48|2139.98|2141.48|2139.98|2141.75|2140.25|2141.34|2139.84|0
1645554230000|2022-02-22 18:23:50|2141.61|2140.11|2140.28|2138.78|2141.61|2140.11|2140.28|2138.78|0
1645554240000|2022-02-22 18:24:00|2140.29|2138.79|2140.29|2138.79|2140.56|2139.06|2140.29|2138.79|0
1645554250000|2022-02-22 18:24:10|2140.03|2138.53|2140.3|2138.8|2140.83|2139.33|2140.03|2138.53|0
1645554260000|2022-02-22 18:24:20|2140.29|2138.79|2140.7|2139.2|2140.83|2139.33|2140.29|2138.79|0
1645554270000|2022-02-22 18:24:30|2140.83|2139.33|2141.23|2139.73|2141.23|2139.73|2140.83|2139.33|0
1645554280000|2022-02-22 18:24:40|2141.1|2139.6|2141.23|2139.73|2141.63|2140.13|2140.83|2139.33|0
1645554290000|2022-02-22 18:24:50|2141.36|2139.86|2140.83|2139.33|2141.37|2139.87|2140.83|2139.33|0
1645554300000|2022-02-22 18:25:00|2140.82|2139.32|2141.1|2139.6|2141.36|2139.86|2140.82|2139.32|0
1645554310000|2022-02-22 18:25:10|2141.11|2139.61|2140.58|2139.08|2141.38|2139.88|2140.57|2139.07|0
1645554320000|2022-02-22 18:25:20|2140.7|2139.2|2139.65|2138.15|2140.7|2139.2|2139.65|2138.15|0
1645554330000|2022-02-22 18:25:30|2139.77|2138.27|2139.25|2137.75|2139.78|2138.28|2139.11|2137.61|0
1645554340000|2022-02-22 18:25:40|2139.12|2137.62|2139.25|2137.75|2139.39|2137.89|2139.12|2137.62|0
1645554350000|2022-02-22 18:25:50|2139.38|2137.88|2139.25|2137.75|2139.52|2138.02|2139.25|2137.75|0
1645554360000|2022-02-22 18:26:00|2139.24|2137.74|2140.05|2138.55|2140.05|2138.55|2139.24|2137.74|0
1645554370000|2022-02-22 18:26:10|2140.18|2138.68|2139.78|2138.28|2140.18|2138.68|2139.51|2138.01|0
1645554380000|2022-02-22 18:26:20|2139.79|2138.29|2140.04|2138.54|2140.31|2138.81|2139.79|2138.29|0
1645554390000|2022-02-22 18:26:30|2140.17|2138.67|2140.03|2138.53|2140.3|2138.8|2140.03|2138.53|0
1645554400000|2022-02-22 18:26:40|2140.16|2138.66|2140.03|2138.53|2140.3|2138.8|2140.03|2138.53|0
1645554410000|2022-02-22 18:26:50|2139.77|2138.27|2140.04|2138.54|2140.05|2138.55|2139.77|2138.27|0
1645554420000|2022-02-22 18:27:00|2139.91|2138.41|2139.77|2138.27|2139.91|2138.41|2139.77|2138.27|0
1645554430000|2022-02-22 18:27:10|2139.76|2138.26|2139.77|2138.27|2139.78|2138.28|2139.76|2138.26|0
1645554440000|2022-02-22 18:27:20|2139.76|2138.26|2140.04|2138.54|2140.17|2138.67|2139.64|2138.14|0
1645554450000|2022-02-22 18:27:30|2140.03|2138.53|2140.17|2138.67|2140.3|2138.8|2140.03|2138.53|0
1645554460000|2022-02-22 18:27:40|2140.3|2138.8|2139.49|2137.99|2140.3|2138.8|2139.49|2137.99|0
1645554470000|2022-02-22 18:27:50|2139.62|2138.12|2139.75|2138.25|2139.75|2138.25|2139.48|2137.98|0
1645554480000|2022-02-22 18:28:00|2139.88|2138.38|2140.29|2138.79|2140.55|2139.05|2139.88|2138.38|0
1645554490000|2022-02-22 18:28:10|2140.42|2138.92|2140.29|2138.79|2140.82|2139.32|2140.28|2138.78|0
1645554500000|2022-02-22 18:28:20|2140.16|2138.66|2139.75|2138.25|2140.16|2138.66|2139.75|2138.25|0
1645554510000|2022-02-22 18:28:30|2139.74|2138.24|2139.75|2138.25|2139.76|2138.26|2139.48|2137.98|0
1645554520000|2022-02-22 18:28:40|2139.62|2138.12|2139.48|2137.98|2139.75|2138.25|2139.48|2137.98|0
1645554530000|2022-02-22 18:28:50|2139.61|2138.11|2139.75|2138.25|2139.75|2138.25|2139.48|2137.98|0
1645554540000|2022-02-22 18:29:00|2139.76|2138.26|2140.3|2138.8|2140.3|2138.8|2139.76|2138.26|0
1645554550000|2022-02-22 18:29:10|2140.31|2138.81|2140.03|2138.53|2140.56|2139.06|2140.03|2138.53|0
1645554560000|2022-02-22 18:29:20|2140.16|2138.66|2140.02|2138.52|2140.17|2138.67|2140.02|2138.52|0
1645554570000|2022-02-22 18:29:30|2139.76|2138.26|2140.03|2138.53|2140.29|2138.79|2139.76|2138.26|0
1645554580000|2022-02-22 18:29:40|2139.9|2138.4|2139.76|2138.26|2140.03|2138.53|2139.76|2138.26|0
1645554590000|2022-02-22 18:29:50|2139.77|2138.27|2140.3|2138.8|2140.31|2138.81|2139.77|2138.27|0
1645554600000|2022-02-22 18:30:00|2140.29|2138.79|2139.77|2138.27|2140.58|2139.08|2139.76|2138.26|0
1645554610000|2022-02-22 18:30:10|2139.64|2138.14|2139.23|2137.73|2139.78|2138.28|2139.23|2137.73|0
1645554620000|2022-02-22 18:30:20|2139.22|2137.72|2138.7|2137.2|2139.23|2137.73|2138.43|2136.93|0
1645554630000|2022-02-22 18:30:30|2138.71|2137.21|2139.78|2138.28|2139.78|2138.28|2138.71|2137.21|0
1645554640000|2022-02-22 18:30:40|2139.79|2138.29|2140.6|2139.1|2140.87|2139.37|2139.79|2138.29|0
1645554650000|2022-02-22 18:30:50|2140.61|2139.11|2140.04|2138.54|2140.87|2139.37|2140.04|2138.54|0
1645554660000|2022-02-22 18:31:00|2139.91|2138.41|2139.77|2138.27|2140.04|2138.54|2139.76|2138.26|0
1645554670000|2022-02-22 18:31:10|2139.9|2138.4|2140.71|2139.21|2140.84|2139.34|2139.9|2138.4|0
1645554680000|2022-02-22 18:31:20|2140.84|2139.34|2141.11|2139.61|2141.65|2140.15|2140.83|2139.33|0
1645554690000|2022-02-22 18:31:30|2140.98|2139.48|2141.38|2139.88|2141.52|2140.02|2140.84|2139.34|0
1645554700000|2022-02-22 18:31:40|2141.39|2139.89|2140.84|2139.34|2141.65|2140.15|2140.83|2139.33|0
1645554710000|2022-02-22 18:31:50|2140.97|2139.47|2140.97|2139.47|2141.24|2139.74|2140.84|2139.34|0
1645554720000|2022-02-22 18:32:00|2140.84|2139.34|2141.63|2140.13|2141.64|2140.14|2140.83|2139.33|0
1645554730000|2022-02-22 18:32:10|2141.51|2140.01|2141.09|2139.59|2141.51|2140.01|2140.83|2139.33|0
1645554740000|2022-02-22 18:32:20|2140.96|2139.46|2140.95|2139.45|2141.09|2139.59|2140.81|2139.31|0
1645554750000|2022-02-22 18:32:30|2141.08|2139.58|2141.63|2140.13|2141.63|2140.13|2141.08|2139.58|0
1645554760000|2022-02-22 18:32:40|2141.64|2140.14|2141.77|2140.27|2141.9|2140.4|2141.63|2140.13|0
1645554770000|2022-02-22 18:32:50|2141.64|2140.14|2141.89|2140.39|2141.9|2140.4|2141.63|2140.13|0
1645554780000|2022-02-22 18:33:00|2141.76|2140.26|2141.64|2140.14|2142.44|2140.94|2141.64|2140.14|0
1645554790000|2022-02-22 18:33:10|2141.9|2140.4|2141.36|2139.86|2141.9|2140.4|2141.23|2139.73|0
1645554800000|2022-02-22 18:33:20|2141.1|2139.6|2141.64|2140.14|2141.64|2140.14|2141.1|2139.6|0
1645554810000|2022-02-22 18:33:30|2141.51|2140.01|2141.11|2139.61|2141.51|2140.01|2141.11|2139.61|0
1645554820000|2022-02-22 18:33:40|2140.98|2139.48|2140.97|2139.47|2141.11|2139.61|2140.84|2139.34|0
1645554830000|2022-02-22 18:33:50|2140.84|2139.34|2141.11|2139.61|2141.11|2139.61|2140.84|2139.34|0
1645554840000|2022-02-22 18:34:00|2141.1|2139.6|2142.06|2140.56|2142.2|2140.7|2141.1|2139.6|0
1645554850000|2022-02-22 18:34:10|2141.93|2140.43|2141.64|2140.14|2141.93|2140.43|2141.38|2139.88|0
1645554860000|2022-02-22 18:34:20|2141.38|2139.88|2141.38|2139.88|2141.5|2140|2141.24|2139.74|0
1645554870000|2022-02-22 18:34:30|2141.37|2139.87|2141.64|2140.14|2141.64|2140.14|2141.37|2139.87|0
1645554880000|2022-02-22 18:34:40|2141.65|2140.15|2141.91|2140.41|2141.93|2140.43|2141.65|2140.15|0
1645554890000|2022-02-22 18:34:50|2141.78|2140.28|2141.37|2139.87|2141.91|2140.41|2141.37|2139.87|0
1645554900000|2022-02-22 18:35:00|2141.5|2140|2140.56|2139.06|2141.64|2140.14|2140.55|2139.05|0
1645554910000|2022-02-22 18:35:10|2140.31|2138.81|2140.29|2138.79|2140.56|2139.06|2140.02|2138.52|0
1645554920000|2022-02-22 18:35:20|2140.28|2138.78|2140.55|2139.05|2140.55|2139.05|2140.02|2138.52|0
1645554930000|2022-02-22 18:35:30|2140.42|2138.92|2140.83|2139.33|2140.83|2139.33|2140.42|2138.92|0
1645554940000|2022-02-22 18:35:40|2140.7|2139.2|2140.84|2139.34|2140.84|2139.34|2140.42|2138.92|0
1645554950000|2022-02-22 18:35:50|2140.85|2139.35|2140.56|2139.06|2140.85|2139.35|2140.56|2139.06|0
1645554960000|2022-02-22 18:36:00|2140.57|2139.07|2140.29|2138.79|2140.57|2139.07|2140.02|2138.52|0
1645554970000|2022-02-22 18:36:10|2140.3|2138.8|2140.56|2139.06|2140.57|2139.07|2140.3|2138.8|0
1645554980000|2022-02-22 18:36:20|2140.43|2138.93|2140.28|2138.78|2140.56|2139.06|2140.15|2138.65|0
1645554990000|2022-02-22 18:36:30|2140.41|2138.91|2140.42|2138.92|2140.55|2139.05|2140.28|2138.78|0
1645555000000|2022-02-22 18:36:40|2140.55|2139.05|2140.54|2139.04|2140.56|2139.06|2140.41|2138.91|0
1645555010000|2022-02-22 18:36:50|2140.41|2138.91|2140.67|2139.17|2140.68|2139.18|2140.41|2138.91|0
1645555020000|2022-02-22 18:37:00|2140.54|2139.04|2140.55|2139.05|2140.82|2139.32|2140.54|2139.04|0
1645555030000|2022-02-22 18:37:10|2140.81|2139.31|2139.99|2138.49|2140.81|2139.31|2139.59|2138.09|0
1645555040000|2022-02-22 18:37:20|2140|2138.5|2140.68|2139.18|2140.68|2139.18|2140|2138.5|0
1645555050000|2022-02-22 18:37:30|2140.67|2139.17|2141.34|2139.84|2141.35|2139.85|2140.54|2139.04|0
1645555060000|2022-02-22 18:37:40|2141.21|2139.71|2140.94|2139.44|2141.35|2139.85|2140.81|2139.31|0
1645555070000|2022-02-22 18:37:50|2140.81|2139.31|2140.53|2139.03|2140.81|2139.31|2140.53|2139.03|0
1645555080000|2022-02-22 18:38:00|2140.54|2139.04|2140.95|2139.45|2141.08|2139.58|2140.53|2139.03|0
1645555090000|2022-02-22 18:38:10|2141.07|2139.57|2140.27|2138.77|2141.08|2139.58|2140.26|2138.76|0
1645555100000|2022-02-22 18:38:20|2140.26|2138.76|2140.13|2138.63|2140.28|2138.78|2139.74|2138.24|0
1645555110000|2022-02-22 18:38:30|2140|2138.5|2139.87|2138.37|2140|2138.5|2139.6|2138.1|0
1645555120000|2022-02-22 18:38:40|2140|2138.5|2139.86|2138.36|2140|2138.5|2139.73|2138.23|0
1645555130000|2022-02-22 18:38:50|2139.87|2138.37|2139.73|2138.23|2139.87|2138.37|2139.72|2138.22|0
1645555140000|2022-02-22 18:39:00|2139.74|2138.24|2139.73|2138.23|2139.74|2138.24|2139.73|2138.23|0
1645555150000|2022-02-22 18:39:10|2139.86|2138.36|2139.46|2137.96|2140|2138.5|2139.32|2137.82|0
1645555160000|2022-02-22 18:39:20|2139.45|2137.95|2139.72|2138.22|2139.72|2138.22|2139.32|2137.82|0
1645555170000|2022-02-22 18:39:30|2139.85|2138.35|2139.7|2138.2|2139.85|2138.35|2139.58|2138.08|0
1645555180000|2022-02-22 18:39:40|2139.71|2138.21|2139.43|2137.93|2139.97|2138.47|2139.16|2137.66|0
1645555190000|2022-02-22 18:39:50|2139.44|2137.94|2139.97|2138.47|2139.97|2138.47|2139.43|2137.93|0
1645555200000|2022-02-22 18:40:00|2139.98|2138.48|2139.98|2138.48|2140.39|2138.89|2139.98|2138.48|0
1645555210000|2022-02-22 18:40:10|2139.99|2138.49|2140.78|2139.28|2141.05|2139.55|2139.99|2138.49|0
1645555220000|2022-02-22 18:40:20|2140.77|2139.27|2141.05|2139.55|2141.32|2139.82|2140.77|2139.27|0
1645555230000|2022-02-22 18:40:30|2141.18|2139.68|2141.58|2140.08|2141.85|2140.35|2141.18|2139.68|0
1645555240000|2022-02-22 18:40:40|2141.71|2140.21|2141.85|2140.35|2141.85|2140.35|2141.57|2140.07|0
1645555250000|2022-02-22 18:40:50|2141.84|2140.34|2141.85|2140.35|2141.85|2140.35|2141.58|2140.08|0
1645555260000|2022-02-22 18:41:00|2141.86|2140.36|2141.85|2140.35|2142.12|2140.62|2141.85|2140.35|0
1645555270000|2022-02-22 18:41:10|2141.98|2140.48|2141.45|2139.95|2141.98|2140.48|2141.45|2139.95|0
1645555280000|2022-02-22 18:41:20|2141.32|2139.82|2141.18|2139.68|2141.57|2140.07|2141.04|2139.54|0
1645555290000|2022-02-22 18:41:30|2141.31|2139.81|2141.05|2139.55|2141.31|2139.81|2141.04|2139.54|0
1645555300000|2022-02-22 18:41:40|2141.04|2139.54|2139.44|2137.94|2141.04|2139.54|2139.31|2137.81|0
1645555310000|2022-02-22 18:41:50|2139.31|2137.81|2138.91|2137.41|2139.31|2137.81|2138.77|2137.27|0
1645555320000|2022-02-22 18:42:00|2139.04|2137.54|2138.36|2136.86|2139.17|2137.67|2138.36|2136.86|0
1645555330000|2022-02-22 18:42:10|2138.34|2136.84|2138.36|2136.86|2138.36|2136.86|2138.09|2136.59|0
1645555340000|2022-02-22 18:42:20|2138.35|2136.85|2138.37|2136.87|2138.38|2136.88|2138.09|2136.59|0
1645555350000|2022-02-22 18:42:30|2138.11|2136.61|2137.72|2136.22|2138.25|2136.75|2137.72|2136.22|0
1645555360000|2022-02-22 18:42:40|2137.85|2136.35|2137.58|2136.08|2137.85|2136.35|2137.57|2136.07|0
1645555370000|2022-02-22 18:42:50|2137.71|2136.21|2138.24|2136.74|2138.37|2136.87|2137.58|2136.08|0
1645555380000|2022-02-22 18:43:00|2138.37|2136.87|2137.83|2136.33|2138.38|2136.88|2137.83|2136.33|0
1645555390000|2022-02-22 18:43:10|2137.82|2136.32|2137.96|2136.46|2137.97|2136.47|2137.57|2136.07|0
1645555400000|2022-02-22 18:43:20|2137.83|2136.33|2137.54|2136.04|2137.83|2136.33|2137.26|2135.76|0
1645555410000|2022-02-22 18:43:30|2137.53|2136.03|2137.53|2136.03|2137.94|2136.44|2137.4|2135.9|0
1645555420000|2022-02-22 18:43:40|2137.54|2136.04|2137.52|2136.02|2137.8|2136.3|2137.52|2136.02|0
1645555430000|2022-02-22 18:43:50|2137.51|2136.01|2137.39|2135.89|2137.51|2136.01|2136.99|2135.49|0
1645555440000|2022-02-22 18:44:00|2137.51|2136.01|2137.51|2136.01|2137.78|2136.28|2137.51|2136.01|0
1645555450000|2022-02-22 18:44:10|2137.5|2136|2137.52|2136.02|2137.79|2136.29|2137.25|2135.75|0
1645555460000|2022-02-22 18:44:20|2137.65|2136.15|2137.78|2136.28|2138.06|2136.56|2137.65|2136.15|0
1645555470000|2022-02-22 18:44:30|2138.04|2136.54|2137.5|2136|2138.04|2136.54|2137.5|2136|0
1645555480000|2022-02-22 18:44:40|2137.63|2136.13|2137.77|2136.27|2137.78|2136.28|2137.5|2136|0
1645555490000|2022-02-22 18:44:50|2137.51|2136.01|2137.51|2136.01|2137.78|2136.28|2137.5|2136|0
1645555500000|2022-02-22 18:45:00|2137.5|2136|2136.98|2135.48|2137.51|2136.01|2136.98|2135.48|0
1645555510000|2022-02-22 18:45:10|2136.97|2135.47|2136.83|2135.33|2137.23|2135.73|2136.69|2135.19|0
1645555520000|2022-02-22 18:45:20|2136.82|2135.32|2136.96|2135.46|2136.96|2135.46|2136.68|2135.18|0
1645555530000|2022-02-22 18:45:30|2136.95|2135.45|2137.22|2135.72|2137.22|2135.72|2136.95|2135.45|0
1645555540000|2022-02-22 18:45:40|2137.21|2135.71|2137.23|2135.73|2137.23|2135.73|2137.21|2135.71|0
1645555550000|2022-02-22 18:45:50|2137.22|2135.72|2137.75|2136.25|2137.76|2136.26|2136.96|2135.46|0
1645555560000|2022-02-22 18:46:00|2137.76|2136.26|2138.3|2136.8|2138.3|2136.8|2137.76|2136.26|0
1645555570000|2022-02-22 18:46:10|2138.29|2136.79|2137.76|2136.26|2138.29|2136.79|2137.76|2136.26|0
1645555580000|2022-02-22 18:46:20|2137.89|2136.39|2138.03|2136.53|2138.17|2136.67|2137.76|2136.26|0
1645555590000|2022-02-22 18:46:30|2138.16|2136.66|2138.57|2137.07|2138.57|2137.07|2138.03|2136.53|0
1645555600000|2022-02-22 18:46:40|2138.56|2137.06|2139.1|2137.6|2139.1|2137.6|2138.3|2136.8|0
1645555610000|2022-02-22 18:46:50|2139.09|2137.59|2138.56|2137.06|2139.09|2137.59|2138.29|2136.79|0
1645555620000|2022-02-22 18:47:00|2138.43|2136.93|2138.69|2137.19|2139.1|2137.6|2138.43|2136.93|0
1645555630000|2022-02-22 18:47:10|2138.56|2137.06|2138.42|2136.92|2138.82|2137.32|2138.42|2136.92|0
1645555640000|2022-02-22 18:47:20|2138.29|2136.79|2138.29|2136.79|2138.42|2136.92|2138.02|2136.52|0
1645555650000|2022-02-22 18:47:30|2138.28|2136.78|2138.01|2136.51|2138.28|2136.78|2138.01|2136.51|0
1645555660000|2022-02-22 18:47:40|2138|2136.5|2138.01|2136.51|2138.01|2136.51|2137.74|2136.24|0
1645555670000|2022-02-22 18:47:50|2138|2136.5|2138|2136.5|2138.01|2136.51|2137.74|2136.24|0
1645555680000|2022-02-22 18:48:00|2137.87|2136.37|2137.46|2135.96|2137.87|2136.37|2137.2|2135.7|0
1645555690000|2022-02-22 18:48:10|2137.47|2135.97|2137.19|2135.69|2137.47|2135.97|2137.19|2135.69|0
1645555700000|2022-02-22 18:48:20|2136.93|2135.43|2136.93|2135.43|2136.94|2135.44|2136.93|2135.43|0
1645555710000|2022-02-22 18:48:30|2136.92|2135.42|2136.8|2135.3|2136.94|2135.44|2136.66|2135.16|0
1645555720000|2022-02-22 18:48:40|2136.67|2135.17|2137.19|2135.69|2137.2|2135.7|2136.66|2135.16|0
1645555730000|2022-02-22 18:48:50|2136.93|2135.43|2137.19|2135.69|2137.19|2135.69|2136.66|2135.16|0
1645555740000|2022-02-22 18:49:00|2136.93|2135.43|2136.66|2135.16|2136.93|2135.43|2136.65|2135.15|0
1645555750000|2022-02-22 18:49:10|2136.68|2135.18|2136.66|2135.16|2136.8|2135.3|2136.39|2134.89|0
1645555760000|2022-02-22 18:49:20|2136.53|2135.03|2136.15|2134.65|2136.53|2135.03|2135.87|2134.37|0
1645555770000|2022-02-22 18:49:30|2136.14|2134.64|2136.42|2134.92|2136.56|2135.06|2135.88|2134.38|0
1645555780000|2022-02-22 18:49:40|2136.29|2134.79|2136.42|2134.92|2136.43|2134.93|2136.29|2134.79|0
1645555790000|2022-02-22 18:49:50|2136.16|2134.66|2135.89|2134.39|2136.16|2134.66|2135.88|2134.38|0
1645555800000|2022-02-22 18:50:00|2136.02|2134.52|2135.74|2134.24|2136.02|2134.52|2135.73|2134.23|0
1645555810000|2022-02-22 18:50:10|2135.61|2134.11|2136.02|2134.52|2136.15|2134.65|2135.6|2134.1|0
1645555820000|2022-02-22 18:50:20|2136.01|2134.51|2136.15|2134.65|2136.15|2134.65|2135.88|2134.38|0
1645555830000|2022-02-22 18:50:30|2136.02|2134.52|2135.61|2134.11|2136.15|2134.65|2135.61|2134.11|0
1645555840000|2022-02-22 18:50:40|2135.6|2134.1|2135.48|2133.98|2135.6|2134.1|2135.34|2133.84|0
1645555850000|2022-02-22 18:50:50|2135.35|2133.85|2135.61|2134.11|2135.62|2134.12|2135.35|2133.85|0
1645555860000|2022-02-22 18:51:00|2135.62|2134.12|2135.62|2134.12|2135.89|2134.39|2135.61|2134.11|0
1645555870000|2022-02-22 18:51:10|2135.75|2134.25|2135.48|2133.98|2135.76|2134.26|2135.35|2133.85|0
1645555880000|2022-02-22 18:51:20|2135.35|2133.85|2134.58|2133.08|2135.62|2134.12|2134.57|2133.07|0
1645555890000|2022-02-22 18:51:30|2134.57|2133.07|2134.3|2132.8|2134.58|2133.08|2134.3|2132.8|0
1645555900000|2022-02-22 18:51:40|2134.04|2132.54|2134.31|2132.81|2134.32|2132.82|2134.04|2132.54|0
1645555910000|2022-02-22 18:51:50|2134.44|2132.94|2134.18|2132.68|2134.44|2132.94|2134.17|2132.67|0
1645555920000|2022-02-22 18:52:00|2134.3|2132.8|2133.91|2132.41|2134.31|2132.81|2133.91|2132.41|0
1645555930000|2022-02-22 18:52:10|2134.04|2132.54|2134.04|2132.54|2134.17|2132.67|2133.77|2132.27|0
1645555940000|2022-02-22 18:52:20|2134.17|2132.67|2134.32|2132.82|2134.32|2132.82|2134.04|2132.54|0
1645555950000|2022-02-22 18:52:30|2134.31|2132.81|2134.32|2132.82|2134.32|2132.82|2134.31|2132.81|0
1645555960000|2022-02-22 18:52:40|2134.31|2132.81|2134.17|2132.67|2134.57|2133.07|2134.04|2132.54|0
1645555970000|2022-02-22 18:52:50|2134.04|2132.54|2134.04|2132.54|2134.3|2132.8|2133.77|2132.27|0
1645555980000|2022-02-22 18:53:00|2134.05|2132.55|2134.57|2133.07|2134.98|2133.48|2134.04|2132.54|0
1645555990000|2022-02-22 18:53:10|2134.58|2133.08|2134.7|2133.2|2134.84|2133.34|2134.57|2133.07|0
1645556000000|2022-02-22 18:53:20|2134.83|2133.33|2134.57|2133.07|2134.84|2133.34|2134.57|2133.07|0
1645556010000|2022-02-22 18:53:30|2134.7|2133.2|2135.14|2133.64|2135.15|2133.65|2134.7|2133.2|0
1645556020000|2022-02-22 18:53:40|2135.15|2133.65|2135.13|2133.63|2135.28|2133.78|2135.01|2133.51|0
1645556030000|2022-02-22 18:53:50|2135.14|2133.64|2134.74|2133.24|2135.14|2133.64|2134.74|2133.24|0
1645556040000|2022-02-22 18:54:00|2134.87|2133.37|2134.59|2133.09|2134.87|2133.37|2134.45|2132.95|0
1645556050000|2022-02-22 18:54:10|2134.46|2132.96|2134.43|2132.93|2134.57|2133.07|2134.18|2132.68|0
1645556060000|2022-02-22 18:54:20|2134.42|2132.92|2134.42|2132.92|2134.42|2132.92|2134.15|2132.65|0
1645556070000|2022-02-22 18:54:30|2134.43|2132.93|2134.54|2133.04|2134.68|2133.18|2134.41|2132.91|0
1645556080000|2022-02-22 18:54:40|2134.41|2132.91|2134.42|2132.92|2134.68|2133.18|2134.41|2132.91|0
1645556090000|2022-02-22 18:54:50|2134.41|2132.91|2134.13|2132.63|2134.42|2132.92|2134.13|2132.63|0
1645556100000|2022-02-22 18:55:00|2134.15|2132.65|2134.69|2133.19|2134.69|2133.19|2134.15|2132.65|0
1645556110000|2022-02-22 18:55:10|2134.68|2133.18|2134.97|2133.47|2135.23|2133.73|2134.68|2133.18|0
1645556120000|2022-02-22 18:55:20|2134.96|2133.46|2134.57|2133.07|2134.96|2133.46|2134.44|2132.94|0
1645556130000|2022-02-22 18:55:30|2134.45|2132.95|2134.43|2132.93|2134.45|2132.95|2134.16|2132.66|0
1645556140000|2022-02-22 18:55:40|2134.44|2132.94|2134.71|2133.21|2134.98|2133.48|2134.44|2132.94|0
1645556150000|2022-02-22 18:55:50|2134.84|2133.34|2135.12|2133.62|2135.26|2133.76|2134.84|2133.34|0
1645556160000|2022-02-22 18:56:00|2135.25|2133.75|2134.7|2133.2|2135.26|2133.76|2134.7|2133.2|0
1645556170000|2022-02-22 18:56:10|2134.69|2133.19|2134.44|2132.94|2134.84|2133.34|2134.44|2132.94|0
1645556180000|2022-02-22 18:56:20|2134.43|2132.93|2134.7|2133.2|2134.97|2133.47|2134.43|2132.93|0
1645556190000|2022-02-22 18:56:30|2134.69|2133.19|2134.42|2132.92|2134.7|2133.2|2134.42|2132.92|0
1645556200000|2022-02-22 18:56:40|2134.43|2132.93|2134.97|2133.47|2134.98|2133.48|2134.43|2132.93|0
1645556210000|2022-02-22 18:56:50|2134.98|2133.48|2134.7|2133.2|2134.98|2133.48|2134.7|2133.2|0
1645556220000|2022-02-22 18:57:00|2134.83|2133.33|2134.69|2133.19|2135.24|2133.74|2134.69|2133.19|0
1645556230000|2022-02-22 18:57:10|2134.56|2133.06|2134.55|2133.05|2134.82|2133.32|2134.41|2132.91|0
1645556240000|2022-02-22 18:57:20|2134.68|2133.18|2134.69|2133.19|2134.83|2133.33|2134.68|2133.18|0
1645556250000|2022-02-22 18:57:30|2134.68|2133.18|2134.42|2132.92|2134.95|2133.45|2134.41|2132.91|0
1645556260000|2022-02-22 18:57:40|2134.41|2132.91|2134.42|2132.92|2134.68|2133.18|2134.28|2132.78|0
1645556270000|2022-02-22 18:57:50|2134.41|2132.91|2134.41|2132.91|2134.55|2133.05|2134.41|2132.91|0
1645556280000|2022-02-22 18:58:00|2134.54|2133.04|2134.66|2133.16|2134.82|2133.32|2134.4|2132.9|0
1645556290000|2022-02-22 18:58:10|2134.67|2133.17|2134.93|2133.43|2135.06|2133.56|2134.67|2133.17|0
1645556300000|2022-02-22 18:58:20|2134.92|2133.42|2134.93|2133.43|2134.93|2133.43|2134.92|2133.42|0
1645556310000|2022-02-22 18:58:30|2134.92|2133.42|2134.38|2132.88|2134.92|2133.42|2134.38|2132.88|0
1645556320000|2022-02-22 18:58:40|2134.39|2132.89|2134.39|2132.89|2134.66|2133.16|2134.38|2132.88|0
1645556330000|2022-02-22 18:58:50|2134.52|2133.02|2134.67|2133.17|2134.67|2133.17|2134.39|2132.89|0
1645556340000|2022-02-22 18:59:00|2134.68|2133.18|2135.33|2133.83|2135.34|2133.84|2134.67|2133.17|0
1645556350000|2022-02-22 18:59:10|2135.34|2133.84|2135.21|2133.71|2135.46|2133.96|2135.2|2133.7|0
1645556360000|2022-02-22 18:59:20|2135.33|2133.83|2135.62|2134.12|2135.75|2134.25|2135.22|2133.72|0
1645556370000|2022-02-22 18:59:30|2135.49|2133.99|2136.03|2134.53|2136.03|2134.53|2135.49|2133.99|0
1645556380000|2022-02-22 18:59:40|2136.16|2134.66|2136.3|2134.8|2136.43|2134.93|2135.75|2134.25|0
1645556390000|2022-02-22 18:59:50|2136.29|2134.79|2136.54|2135.04|2136.55|2135.05|2136.29|2134.79|0
1645556400000|2022-02-22 19:00:00|2136.41|2134.91|2135.75|2134.25|2136.41|2134.91|2135.6|2134.1|0
1645556410000|2022-02-22 19:00:10|2136.01|2134.51|2134.94|2133.44|2136.29|2134.79|2134.94|2133.44|0
1645556420000|2022-02-22 19:00:20|2134.81|2133.31|2134.12|2132.62|2134.94|2133.44|2133.86|2132.36|0
1645556430000|2022-02-22 19:00:30|2134.13|2132.63|2134.27|2132.77|2134.54|2133.04|2134.13|2132.63|0
1645556440000|2022-02-22 19:00:40|2134.4|2132.9|2134.28|2132.78|2134.68|2133.18|2134.14|2132.64|0
1645556450000|2022-02-22 19:00:50|2134.15|2132.65|2134.41|2132.91|2134.55|2133.05|2134.15|2132.65|0
1645556460000|2022-02-22 19:01:00|2134.42|2132.92|2134.14|2132.64|2134.42|2132.92|2133.88|2132.38|0
1645556470000|2022-02-22 19:01:10|2134.15|2132.65|2133.86|2132.36|2134.28|2132.78|2133.86|2132.36|0
1645556480000|2022-02-22 19:01:20|2133.87|2132.37|2134.66|2133.16|2134.67|2133.17|2133.87|2132.37|0
1645556490000|2022-02-22 19:01:30|2134.65|2133.15|2134.66|2133.16|2134.8|2133.3|2134.39|2132.89|0
1645556500000|2022-02-22 19:01:40|2134.79|2133.29|2134.66|2133.16|2134.79|2133.29|2134.38|2132.88|0
1645556510000|2022-02-22 19:01:50|2134.65|2133.15|2134.39|2132.89|2134.65|2133.15|2134.25|2132.75|0
1645556520000|2022-02-22 19:02:00|2134.26|2132.76|2134.65|2133.15|2134.65|2133.15|2134.11|2132.61|0
1645556530000|2022-02-22 19:02:10|2134.39|2132.89|2134.39|2132.89|2134.52|2133.02|2134.13|2132.63|0
1645556540000|2022-02-22 19:02:20|2134.38|2132.88|2134.66|2133.16|2134.92|2133.42|2134.38|2132.88|0
1645556550000|2022-02-22 19:02:30|2134.65|2133.15|2135.17|2133.67|2135.45|2133.95|2134.65|2133.15|0
1645556560000|2022-02-22 19:02:40|2135.18|2133.68|2135.72|2134.22|2135.72|2134.22|2135.18|2133.68|0
1645556570000|2022-02-22 19:02:50|2135.73|2134.23|2135.45|2133.95|2135.98|2134.48|2135.45|2133.95|0
1645556580000|2022-02-22 19:03:00|2135.44|2133.94|2135.18|2133.68|2135.45|2133.95|2135.18|2133.68|0
1645556590000|2022-02-22 19:03:10|2135.17|2133.67|2135.18|2133.68|2135.18|2133.68|2134.9|2133.4|0
1645556600000|2022-02-22 19:03:20|2135.31|2133.81|2134.91|2133.41|2135.32|2133.82|2134.9|2133.4|0
1645556610000|2022-02-22 19:03:30|2134.9|2133.4|2134.78|2133.28|2135.19|2133.69|2134.64|2133.14|0
1645556620000|2022-02-22 19:03:40|2134.77|2133.27|2134.64|2133.14|2134.91|2133.41|2134.64|2133.14|0
1645556630000|2022-02-22 19:03:50|2134.76|2133.26|2134.78|2133.28|2134.9|2133.4|2134.76|2133.26|0
1645556640000|2022-02-22 19:04:00|2134.9|2133.4|2135.31|2133.81|2135.45|2133.95|2134.9|2133.4|0
1645556650000|2022-02-22 19:04:10|2135.44|2133.94|2134.64|2133.14|2135.44|2133.94|2134.64|2133.14|0
1645556660000|2022-02-22 19:04:20|2134.63|2133.13|2134.9|2133.4|2135.04|2133.54|2134.63|2133.13|0
1645556670000|2022-02-22 19:04:30|2134.77|2133.27|2134.78|2133.28|2134.92|2133.42|2134.64|2133.14|0
1645556680000|2022-02-22 19:04:40|2134.65|2133.15|2134.63|2133.13|2134.92|2133.42|2134.63|2133.13|0
1645556690000|2022-02-22 19:04:50|2134.37|2132.87|2134.37|2132.87|2134.64|2133.14|2134.37|2132.87|0
1645556700000|2022-02-22 19:05:00|2134.24|2132.74|2134.65|2133.15|2134.65|2133.15|2134.11|2132.61|0
1645556710000|2022-02-22 19:05:10|2134.52|2133.02|2134.39|2132.89|2134.52|2133.02|2134.11|2132.61|0
1645556720000|2022-02-22 19:05:20|2134.26|2132.76|2134.13|2132.63|2134.66|2133.16|2134.13|2132.63|0
1645556730000|2022-02-22 19:05:30|2134.14|2132.64|2134.13|2132.63|2134.4|2132.9|2134.13|2132.63|0
1645556740000|2022-02-22 19:05:40|2133.87|2132.37|2133.86|2132.36|2133.87|2132.37|2133.85|2132.35|0
1645556750000|2022-02-22 19:05:50|2133.85|2132.35|2132.78|2131.28|2133.86|2132.36|2132.64|2131.14|0
1645556760000|2022-02-22 19:06:00|2132.91|2131.41|2132.78|2131.28|2133.06|2131.56|2132.51|2131.01|0
1645556770000|2022-02-22 19:06:10|2132.79|2131.29|2132.79|2131.29|2133.06|2131.56|2132.78|2131.28|0
1645556780000|2022-02-22 19:06:20|2132.78|2131.28|2132.51|2131.01|2132.78|2131.28|2132.51|2131.01|0
1645556790000|2022-02-22 19:06:30|2132.52|2131.02|2132.79|2131.29|2133.06|2131.56|2132.51|2131.01|0
1645556800000|2022-02-22 19:06:40|2132.8|2131.3|2132.53|2131.03|2133.07|2131.57|2132.53|2131.03|0
1645556810000|2022-02-22 19:06:50|2132.66|2131.16|2132.52|2131.02|2132.8|2131.3|2132.52|2131.02|0
1645556820000|2022-02-22 19:07:00|2132.53|2131.03|2132.8|2131.3|2132.93|2131.43|2132.52|2131.02|0
1645556830000|2022-02-22 19:07:10|2132.81|2131.31|2132.26|2130.76|2132.81|2131.31|2132.26|2130.76|0
1645556840000|2022-02-22 19:07:20|2132.25|2130.75|2132.13|2130.63|2132.26|2130.76|2132|2130.5|0
1645556850000|2022-02-22 19:07:30|2132|2130.5|2132.01|2130.51|2132.01|2130.51|2132|2130.5|0
1645556860000|2022-02-22 19:07:40|2132.26|2130.76|2132.14|2130.64|2132.4|2130.9|2132.14|2130.64|0
1645556870000|2022-02-22 19:07:50|2132.27|2130.77|2132.01|2130.51|2132.27|2130.77|2132.01|2130.51|0
1645556880000|2022-02-22 19:08:00|2131.97|2130.47|2131.45|2129.95|2131.97|2130.47|2131.32|2129.82|0
1645556890000|2022-02-22 19:08:10|2131.46|2129.96|2131.98|2130.48|2132.25|2130.75|2131.45|2129.95|0
1645556900000|2022-02-22 19:08:20|2131.99|2130.49|2131.99|2130.49|2132.25|2130.75|2131.99|2130.49|0
1645556910000|2022-02-22 19:08:30|2131.98|2130.48|2131.99|2130.49|2132.13|2130.63|2131.73|2130.23|0
1645556920000|2022-02-22 19:08:40|2131.86|2130.36|2131.45|2129.95|2131.86|2130.36|2131.45|2129.95|0
1645556930000|2022-02-22 19:08:50|2131.44|2129.94|2131.18|2129.68|2131.45|2129.95|2131.18|2129.68|0
1645556940000|2022-02-22 19:09:00|2131.17|2129.67|2131.45|2129.95|2131.46|2129.96|2131.17|2129.67|0
1645556950000|2022-02-22 19:09:10|2131.44|2129.94|2131.4|2129.9|2131.44|2129.94|2131.13|2129.63|0
1645556960000|2022-02-22 19:09:20|2131.27|2129.77|2131.4|2129.9|2131.4|2129.9|2131.12|2129.62|0
1645556970000|2022-02-22 19:09:30|2131.41|2129.91|2131.8|2130.3|2131.93|2130.43|2131.4|2129.9|0
1645556980000|2022-02-22 19:09:40|2131.67|2130.17|2131.66|2130.16|2131.92|2130.42|2131.65|2130.15|0
1645556990000|2022-02-22 19:09:50|2131.65|2130.15|2131.65|2130.15|2131.92|2130.42|2131.65|2130.15|0
1645557000000|2022-02-22 19:10:00|2131.66|2130.16|2131.92|2130.42|2132.19|2130.69|2131.66|2130.16|0
1645557010000|2022-02-22 19:10:10|2131.91|2130.41|2131.38|2129.88|2131.91|2130.41|2131.38|2129.88|0
1645557020000|2022-02-22 19:10:20|2131.39|2129.89|2131.11|2129.61|2131.39|2129.89|2131.11|2129.61|0
1645557030000|2022-02-22 19:10:30|2131.24|2129.74|2131.11|2129.61|2131.38|2129.88|2131.11|2129.61|0
1645557040000|2022-02-22 19:10:40|2131.1|2129.6|2130.85|2129.35|2131.11|2129.61|2130.84|2129.34|0
1645557050000|2022-02-22 19:10:50|2130.84|2129.34|2130.85|2129.35|2130.86|2129.36|2130.59|2129.09|0
1645557060000|2022-02-22 19:11:00|2130.72|2129.22|2131.14|2129.64|2131.14|2129.64|2130.72|2129.22|0
1645557070000|2022-02-22 19:11:10|2131.27|2129.77|2130.86|2129.36|2131.27|2129.77|2130.6|2129.1|0
1645557080000|2022-02-22 19:11:20|2130.87|2129.37|2130.32|2128.82|2130.87|2129.37|2130.31|2128.81|0
1645557090000|2022-02-22 19:11:30|2130.33|2128.83|2131|2129.5|2131.13|2129.63|2130.33|2128.83|0
1645557100000|2022-02-22 19:11:40|2131.13|2129.63|2131.41|2129.91|2131.67|2130.17|2131.13|2129.63|0
1645557110000|2022-02-22 19:11:50|2131.4|2129.9|2131.42|2129.92|2131.55|2130.05|2131.4|2129.9|0
1645557120000|2022-02-22 19:12:00|2131.41|2129.91|2132.22|2130.72|2132.22|2130.72|2131.41|2129.91|0
1645557130000|2022-02-22 19:12:10|2132.24|2130.74|2134.07|2132.57|2134.35|2132.85|2132.23|2130.73|0
1645557140000|2022-02-22 19:12:20|2134.08|2132.58|2134.59|2133.09|2134.6|2133.1|2133.81|2132.31|0
1645557150000|2022-02-22 19:12:30|2134.46|2132.96|2134.6|2133.1|2134.6|2133.1|2134.07|2132.57|0
1645557160000|2022-02-22 19:12:40|2134.86|2133.36|2133.83|2132.33|2135.13|2133.63|2133.83|2132.33|0
1645557170000|2022-02-22 19:12:50|2133.84|2132.34|2132.51|2131.01|2134.1|2132.6|2132.51|2131.01|0
1645557180000|2022-02-22 19:13:00|2132.52|2131.02|2132.65|2131.15|2132.78|2131.28|2131.97|2130.47|0
1645557190000|2022-02-22 19:13:10|2132.52|2131.02|2132.79|2131.29|2132.79|2131.29|2131.99|2130.49|0
1645557200000|2022-02-22 19:13:20|2132.66|2131.16|2132.81|2131.31|2133.07|2131.57|2132.66|2131.16|0
1645557210000|2022-02-22 19:13:30|2132.8|2131.3|2133.2|2131.7|2133.2|2131.7|2132.54|2131.04|0
1645557220000|2022-02-22 19:13:40|2133.07|2131.57|2133.22|2131.72|2133.34|2131.84|2132.93|2131.43|0
1645557230000|2022-02-22 19:13:50|2133.09|2131.59|2133.89|2132.39|2133.9|2132.4|2133.08|2131.58|0
1645557240000|2022-02-22 19:14:00|2133.9|2132.4|2133.89|2132.39|2134.17|2132.67|2133.62|2132.12|0
1645557250000|2022-02-22 19:14:10|2133.88|2132.38|2134.17|2132.67|2134.44|2132.94|2133.62|2132.12|0
1645557260000|2022-02-22 19:14:20|2134.16|2132.66|2134.16|2132.66|2134.17|2132.67|2133.89|2132.39|0
1645557270000|2022-02-22 19:14:30|2134.17|2132.67|2134.56|2133.06|2134.7|2133.2|2134.17|2132.67|0
1645557280000|2022-02-22 19:14:40|2134.44|2132.94|2134.42|2132.92|2134.7|2133.2|2134.42|2132.92|0
1645557290000|2022-02-22 19:14:50|2134.17|2132.67|2134.16|2132.66|2134.3|2132.8|2133.9|2132.4|0
1645557300000|2022-02-22 19:15:00|2134.15|2132.65|2134.02|2132.52|2134.15|2132.65|2133.61|2132.11|0
1645557310000|2022-02-22 19:15:10|2134.03|2132.53|2134.16|2132.66|2134.16|2132.66|2133.48|2131.98|0
1645557320000|2022-02-22 19:15:20|2134.15|2132.65|2134.7|2133.2|2134.84|2133.34|2133.89|2132.39|0
1645557330000|2022-02-22 19:15:30|2134.57|2133.07|2134.84|2133.34|2134.97|2133.47|2134.57|2133.07|0
1645557340000|2022-02-22 19:15:40|2134.71|2133.21|2135.91|2134.41|2136.06|2134.56|2134.7|2133.2|0
1645557350000|2022-02-22 19:15:50|2135.78|2134.28|2136.32|2134.82|2136.32|2134.82|2135.78|2134.28|0
1645557360000|2022-02-22 19:16:00|2136.45|2134.95|2136.05|2134.55|2136.58|2135.08|2136.05|2134.55|0
1645557370000|2022-02-22 19:16:10|2136.18|2134.68|2135.9|2134.4|2136.31|2134.81|2135.77|2134.27|0
1645557380000|2022-02-22 19:16:20|2136.03|2134.53|2136.03|2134.53|2136.3|2134.8|2136.02|2134.52|0
1645557390000|2022-02-22 19:16:30|2136.29|2134.79|2136.29|2134.79|2136.56|2135.06|2136.16|2134.66|0
1645557400000|2022-02-22 19:16:40|2136.28|2134.78|2135.89|2134.39|2136.41|2134.91|2135.75|2134.25|0
1645557410000|2022-02-22 19:16:50|2135.76|2134.26|2135.35|2133.85|2135.89|2134.39|2135.35|2133.85|0
1645557420000|2022-02-22 19:17:00|2135.22|2133.72|2135.75|2134.25|2136.15|2134.65|2135.22|2133.72|0
1645557430000|2022-02-22 19:17:10|2135.62|2134.12|2136.03|2134.53|2136.43|2134.93|2135.62|2134.12|0
1645557440000|2022-02-22 19:17:20|2136.02|2134.52|2136.57|2135.07|2136.57|2135.07|2135.76|2134.26|0
1645557450000|2022-02-22 19:17:30|2136.56|2135.06|2137.1|2135.6|2137.1|2135.6|2136.43|2134.93|0
1645557460000|2022-02-22 19:17:40|2137.23|2135.73|2136.82|2135.32|2137.36|2135.86|2136.82|2135.32|0
1645557470000|2022-02-22 19:17:50|2136.81|2135.31|2136.81|2135.31|2136.82|2135.32|2136.55|2135.05|0
1645557480000|2022-02-22 19:18:00|2136.82|2135.32|2137.07|2135.57|2137.21|2135.71|2136.81|2135.31|0
1645557490000|2022-02-22 19:18:10|2137.08|2135.58|2136.8|2135.3|2137.34|2135.84|2136.8|2135.3|0
1645557500000|2022-02-22 19:18:20|2136.79|2135.29|2136.53|2135.03|2136.79|2135.29|2136.4|2134.9|0
1645557510000|2022-02-22 19:18:30|2136.66|2135.16|2137.07|2135.57|2137.2|2135.7|2136.53|2135.03|0
1645557520000|2022-02-22 19:18:40|2137.06|2135.56|2137.07|2135.57|2137.07|2135.57|2136.53|2135.03|0
1645557530000|2022-02-22 19:18:50|2137.08|2135.58|2136.79|2135.29|2137.08|2135.58|2136.79|2135.29|0
1645557540000|2022-02-22 19:19:00|2136.8|2135.3|2137.2|2135.7|2137.33|2135.83|2136.53|2135.03|0
1645557550000|2022-02-22 19:19:10|2137.07|2135.57|2137.47|2135.97|2137.6|2136.1|2136.79|2135.29|0
1645557560000|2022-02-22 19:19:20|2137.34|2135.84|2137.34|2135.84|2137.6|2136.1|2137.33|2135.83|0
1645557570000|2022-02-22 19:19:30|2137.33|2135.83|2137.21|2135.71|2137.33|2135.83|2137.06|2135.56|0
1645557580000|2022-02-22 19:19:40|2137.08|2135.58|2136.79|2135.29|2137.21|2135.71|2136.66|2135.16|0
1645557590000|2022-02-22 19:19:50|2136.8|2135.3|2137.07|2135.57|2137.07|2135.57|2136.79|2135.29|0
1645557600000|2022-02-22 19:20:00|2137.2|2135.7|2138.02|2136.52|2138.15|2136.65|2137.2|2135.7|0
1645557610000|2022-02-22 19:20:10|2138.03|2136.53|2138.18|2136.68|2138.43|2136.93|2138.03|2136.53|0
1645557620000|2022-02-22 19:20:20|2138.17|2136.67|2137.5|2136|2138.3|2136.8|2137.36|2135.86|0
1645557630000|2022-02-22 19:20:30|2137.63|2136.13|2138.18|2136.68|2138.18|2136.68|2137.51|2136.01|0
1645557640000|2022-02-22 19:20:40|2138.19|2136.69|2138.71|2137.21|2138.72|2137.22|2138.18|2136.68|0
1645557650000|2022-02-22 19:20:50|2138.58|2137.08|2138.97|2137.47|2138.98|2137.48|2138.44|2136.94|0
1645557660000|2022-02-22 19:21:00|2138.98|2137.48|2139.24|2137.74|2139.24|2137.74|2138.97|2137.47|0
1645557670000|2022-02-22 19:21:10|2139.23|2137.73|2139.24|2137.74|2139.37|2137.87|2139.11|2137.61|0
1645557680000|2022-02-22 19:21:20|2139.37|2137.87|2139.22|2137.72|2139.77|2138.27|2139.22|2137.72|0
1645557690000|2022-02-22 19:21:30|2139.23|2137.73|2138.68|2137.18|2139.23|2137.73|2138.67|2137.17|0
1645557700000|2022-02-22 19:21:40|2138.81|2137.31|2138.68|2137.18|2138.81|2137.31|2138.14|2136.64|0
1645557710000|2022-02-22 19:21:50|2138.55|2137.05|2138.68|2137.18|2138.95|2137.45|2138.54|2137.04|0
1645557720000|2022-02-22 19:22:00|2138.69|2137.19|2138.54|2137.04|2138.82|2137.32|2138.41|2136.91|0
1645557730000|2022-02-22 19:22:10|2138.41|2136.91|2138.13|2136.63|2138.41|2136.91|2138.13|2136.63|0
1645557740000|2022-02-22 19:22:20|2138.12|2136.62|2137.6|2136.1|2138.12|2136.62|2137.59|2136.09|0
1645557750000|2022-02-22 19:22:30|2137.59|2136.09|2137.6|2136.1|2137.6|2136.1|2137.33|2135.83|0
1645557760000|2022-02-22 19:22:40|2137.47|2135.97|2137.32|2135.82|2137.6|2136.1|2137.32|2135.82|0
1645557770000|2022-02-22 19:22:50|2136.93|2135.43|2136.93|2135.43|2137.2|2135.7|2136.78|2135.28|0
1645557780000|2022-02-22 19:23:00|2136.8|2135.3|2135.7|2134.2|2136.8|2135.3|2135.7|2134.2|0
1645557790000|2022-02-22 19:23:10|2135.71|2134.21|2135.7|2134.2|2135.98|2134.48|2135.7|2134.2|0
1645557800000|2022-02-22 19:23:20|2135.44|2133.94|2135.04|2133.54|2135.44|2133.94|2134.9|2133.4|0
1645557810000|2022-02-22 19:23:30|2135.17|2133.67|2134.09|2132.59|2135.18|2133.68|2134.08|2132.58|0
1645557820000|2022-02-22 19:23:40|2134.08|2132.58|2134.36|2132.86|2134.36|2132.86|2133.82|2132.32|0
1645557830000|2022-02-22 19:23:50|2134.49|2132.99|2132.22|2130.72|2134.63|2133.13|2131.84|2130.34|0
1645557840000|2022-02-22 19:24:00|2132.2|2130.7|2135.12|2133.62|2135.38|2133.88|2131.66|2130.16|0
1645557850000|2022-02-22 19:24:10|2135.25|2133.75|2135.94|2134.44|2137.15|2135.65|2135.25|2133.75|0
1645557860000|2022-02-22 19:24:20|2135.81|2134.31|2135.55|2134.05|2136.2|2134.7|2135.12|2133.62|0
1645557870000|2022-02-22 19:24:30|2135.16|2133.66|2135.16|2133.66|2135.97|2134.47|2134.77|2133.27|0
1645557880000|2022-02-22 19:24:40|2135.15|2133.65|2134.36|2132.86|2135.16|2133.66|2133.83|2132.33|0
1645557890000|2022-02-22 19:24:50|2134.23|2132.73|2135.04|2133.54|2135.16|2133.66|2133.55|2132.05|0
1645557900000|2022-02-22 19:25:00|2134.91|2133.41|2138.82|2137.32|2138.82|2137.32|2134.9|2133.4|0
1645557910000|2022-02-22 19:25:10|2139.07|2137.57|2141.79|2140.29|2141.93|2140.43|2139.07|2137.57|0
1645557920000|2022-02-22 19:25:20|2141.92|2140.42|2141.58|2140.08|2144.36|2142.86|2141.58|2140.08|0
1645557930000|2022-02-22 19:25:30|2141.71|2140.21|2142.35|2140.85|2143.29|2141.79|2141.03|2139.53|0
1645557940000|2022-02-22 19:25:40|2142.36|2140.86|2141.93|2140.43|2143.42|2141.92|2141.41|2139.91|0
1645557950000|2022-02-22 19:25:50|2141.8|2140.3|2140.51|2139.01|2141.9|2140.4|2140.12|2138.62|0
1645557960000|2022-02-22 19:26:00|2140.52|2139.02|2139.43|2137.93|2141.2|2139.7|2139.29|2137.79|0
1645557970000|2022-02-22 19:26:10|2139.56|2138.06|2139.16|2137.66|2140.77|2139.27|2138.5|2137|0
1645557980000|2022-02-22 19:26:20|2139.14|2137.64|2138.52|2137.02|2139.14|2137.64|2137.42|2135.92|0
1645557990000|2022-02-22 19:26:30|2138.65|2137.15|2138.38|2136.88|2139.05|2137.55|2137.7|2136.2|0
1645558000000|2022-02-22 19:26:40|2138.12|2136.62|2138.92|2137.42|2139.19|2137.69|2137.57|2136.07|0
1645558010000|2022-02-22 19:26:50|2138.79|2137.29|2140.79|2139.29|2141.06|2139.56|2138.78|2137.28|0
1645558020000|2022-02-22 19:27:00|2140.78|2139.28|2141.57|2140.07|2143.3|2141.8|2140.78|2139.28|0
1645558030000|2022-02-22 19:27:10|2141.31|2139.81|2142.86|2141.36|2142.86|2141.36|2141.3|2139.8|0
1645558040000|2022-02-22 19:27:20|2142.73|2141.23|2141.26|2139.76|2142.87|2141.37|2141.26|2139.76|0
1645558050000|2022-02-22 19:27:30|2141.27|2139.77|2142.34|2140.84|2142.61|2141.11|2141.26|2139.76|0
1645558060000|2022-02-22 19:27:40|2142.35|2140.85|2142.65|2141.15|2143.6|2142.1|2142.35|2140.85|0
1645558070000|2022-02-22 19:27:50|2142.66|2141.16|2141.35|2139.85|2143.74|2142.24|2141.22|2139.72|0
1645558080000|2022-02-22 19:28:00|2141.22|2139.72|2140.67|2139.17|2141.49|2139.99|2139.88|2138.38|0
1645558090000|2022-02-22 19:28:10|2140.93|2139.43|2139.85|2138.35|2141.19|2139.69|2139.45|2137.95|0
1645558100000|2022-02-22 19:28:20|2139.72|2138.22|2139.97|2138.47|2139.97|2138.47|2139.03|2137.53|0
1645558110000|2022-02-22 19:28:30|2139.96|2138.46|2139.83|2138.33|2140.51|2139.01|2139.3|2137.8|0
1645558120000|2022-02-22 19:28:40|2139.7|2138.2|2139.97|2138.47|2140.25|2138.75|2139.69|2138.19|0
1645558130000|2022-02-22 19:28:50|2139.98|2138.48|2140.25|2138.75|2140.52|2139.02|2139.71|2138.21|0
1645558140000|2022-02-22 19:29:00|2140.26|2138.76|2139.18|2137.68|2140.52|2139.02|2138.91|2137.41|0
1645558150000|2022-02-22 19:29:10|2139.17|2137.67|2139.71|2138.21|2139.98|2138.48|2138.49|2136.99|0
1645558160000|2022-02-22 19:29:20|2139.7|2138.2|2140.38|2138.88|2140.51|2139.01|2139.3|2137.8|0
1645558170000|2022-02-22 19:29:30|2140.51|2139.01|2139.57|2138.07|2140.51|2139.01|2139.3|2137.8|0
1645558180000|2022-02-22 19:29:40|2139.7|2138.2|2140.38|2138.88|2140.51|2139.01|2139.43|2137.93|0
1645558190000|2022-02-22 19:29:50|2140.51|2139.01|2142.82|2141.32|2142.82|2141.32|2140.51|2139.01|0
1645558200000|2022-02-22 19:30:00|2142.81|2141.31|2140.57|2139.07|2142.81|2141.31|2140.01|2138.51|0
1645558210000|2022-02-22 19:30:10|2140.56|2139.06|2139.61|2138.11|2140.56|2139.06|2139.06|2137.56|0
1645558220000|2022-02-22 19:30:20|2139.73|2138.23|2140.42|2138.92|2140.82|2139.32|2139.73|2138.23|0
1645558230000|2022-02-22 19:30:30|2140.29|2138.79|2140.01|2138.51|2140.43|2138.93|2139.47|2137.97|0
1645558240000|2022-02-22 19:30:40|2140|2138.5|2142.03|2140.53|2142.03|2140.53|2139.45|2137.95|0
1645558250000|2022-02-22 19:30:50|2142.16|2140.66|2142|2140.5|2142.42|2140.92|2141.86|2140.36|0
1645558260000|2022-02-22 19:31:00|2141.87|2140.37|2141.54|2140.04|2142.17|2140.67|2140.97|2139.47|0
1645558270000|2022-02-22 19:31:10|2141.92|2140.42|2143.22|2141.72|2143.3|2141.8|2141.4|2139.9|0
1645558280000|2022-02-22 19:31:20|2143.35|2141.85|2146.27|2144.77|2146.27|2144.77|2143.35|2141.85|0
1645558290000|2022-02-22 19:31:30|2146.28|2144.78|2145.98|2144.48|2146.4|2144.9|2145.59|2144.09|0
1645558300000|2022-02-22 19:31:40|2145.85|2144.35|2146.56|2145.06|2146.95|2145.45|2145.58|2144.08|0
1645558310000|2022-02-22 19:31:50|2146.65|2145.15|2146.51|2145.01|2146.91|2145.41|2145.57|2144.07|0
1645558320000|2022-02-22 19:32:00|2146.64|2145.14|2148.53|2147.03|2148.53|2147.03|2146.52|2145.02|0
1645558330000|2022-02-22 19:32:10|2148.52|2147.02|2148.86|2147.36|2149.12|2147.62|2147.85|2146.35|0
1645558340000|2022-02-22 19:32:20|2148.87|2147.37|2148.85|2147.35|2149.81|2148.31|2148.03|2146.53|0
1645558350000|2022-02-22 19:32:30|2149.11|2147.61|2148.01|2146.51|2149.12|2147.62|2147.75|2146.25|0
1645558360000|2022-02-22 19:32:40|2148.02|2146.52|2147.75|2146.25|2148.16|2146.66|2147.5|2146|0
1645558370000|2022-02-22 19:32:50|2147.74|2146.24|2147.21|2145.71|2147.74|2146.24|2146.94|2145.44|0
1645558380000|2022-02-22 19:33:00|2146.95|2145.45|2147.2|2145.7|2147.75|2146.25|2146.69|2145.19|0
1645558390000|2022-02-22 19:33:10|2147.07|2145.57|2145.84|2144.34|2147.07|2145.57|2145.55|2144.05|0
1645558400000|2022-02-22 19:33:20|2146.09|2144.59|2145.66|2144.16|2146.09|2144.59|2145.52|2144.02|0
1645558410000|2022-02-22 19:33:30|2145.65|2144.15|2145.4|2143.9|2145.81|2144.31|2145.39|2143.89|0
1645558420000|2022-02-22 19:33:40|2145.14|2143.64|2143.81|2142.31|2145.14|2143.64|2143.8|2142.3|0
1645558430000|2022-02-22 19:33:50|2143.94|2142.44|2143.51|2142.01|2144.47|2142.97|2143.38|2141.88|0
1645558440000|2022-02-22 19:34:00|2143.52|2142.02|2143.54|2142.04|2144.2|2142.7|2143.26|2141.76|0
1645558450000|2022-02-22 19:34:10|2143.53|2142.03|2143.8|2142.3|2143.93|2142.43|2143.39|2141.89|0
1645558460000|2022-02-22 19:34:20|2143.67|2142.17|2143.68|2142.18|2144.2|2142.7|2143.38|2141.88|0
1645558470000|2022-02-22 19:34:30|2144.19|2142.69|2144.6|2143.1|2144.74|2143.24|2144.19|2142.69|0
1645558480000|2022-02-22 19:34:40|2144.62|2143.12|2145.14|2143.64|2145.56|2144.06|2144.47|2142.97|0
1645558490000|2022-02-22 19:34:50|2145.27|2143.77|2145.01|2143.51|2145.54|2144.04|2145.01|2143.51|0
1645558500000|2022-02-22 19:35:00|2145.02|2143.52|2145.54|2144.04|2145.69|2144.19|2144.75|2143.25|0
1645558510000|2022-02-22 19:35:10|2145.55|2144.05|2144.75|2143.25|2145.68|2144.18|2144.21|2142.71|0
1645558520000|2022-02-22 19:35:20|2144.88|2143.38|2145.42|2143.92|2145.69|2144.19|2144.49|2142.99|0
1645558530000|2022-02-22 19:35:30|2145.3|2143.8|2146.37|2144.87|2146.51|2145.01|2145.02|2143.52|0
1645558540000|2022-02-22 19:35:40|2146.38|2144.88|2147.72|2146.22|2147.99|2146.49|2146.38|2144.88|0
1645558550000|2022-02-22 19:35:50|2147.85|2146.35|2146.91|2145.41|2147.86|2146.36|2146.78|2145.28|0
1645558560000|2022-02-22 19:36:00|2146.78|2145.28|2146.63|2145.13|2146.78|2145.28|2145.55|2144.05|0
1645558570000|2022-02-22 19:36:10|2146.64|2145.14|2147.18|2145.68|2147.18|2145.68|2146.37|2144.87|0
1645558580000|2022-02-22 19:36:20|2147.31|2145.81|2147.17|2145.67|2147.43|2145.93|2146.35|2144.85|0
1645558590000|2022-02-22 19:36:30|2147.16|2145.66|2147.7|2146.2|2147.71|2146.21|2147.16|2145.66|0
1645558600000|2022-02-22 19:36:40|2147.83|2146.33|2148.64|2147.14|2148.78|2147.28|2147.7|2146.2|0
1645558610000|2022-02-22 19:36:50|2148.51|2147.01|2148.25|2146.75|2148.65|2147.15|2148.11|2146.61|0
1645558620000|2022-02-22 19:37:00|2147.99|2146.49|2147.99|2146.49|2148.52|2147.02|2147.43|2145.93|0
1645558630000|2022-02-22 19:37:10|2148.12|2146.62|2148.12|2146.62|2148.12|2146.62|2147.18|2145.68|0
1645558640000|2022-02-22 19:37:20|2148.25|2146.75|2148.52|2147.02|2148.52|2147.02|2147.84|2146.34|0
1645558650000|2022-02-22 19:37:30|2148.65|2147.15|2148.39|2146.89|2149.07|2147.57|2148.25|2146.75|0
1645558660000|2022-02-22 19:37:40|2148.26|2146.76|2148.78|2147.28|2149.06|2147.56|2148.25|2146.75|0
1645558670000|2022-02-22 19:37:50|2148.53|2147.03|2149.05|2147.55|2149.06|2147.56|2148.26|2146.76|0
1645558680000|2022-02-22 19:38:00|2148.92|2147.42|2148.77|2147.27|2149.05|2147.55|2148.11|2146.61|0
1645558690000|2022-02-22 19:38:10|2148.78|2147.28|2148.23|2146.73|2148.78|2147.28|2148.23|2146.73|0
1645558700000|2022-02-22 19:38:20|2148.49|2146.99|2147.82|2146.32|2148.49|2146.99|2147.68|2146.18|0
1645558710000|2022-02-22 19:38:30|2147.95|2146.45|2147.02|2145.52|2148.09|2146.59|2146.88|2145.38|0
1645558720000|2022-02-22 19:38:40|2147.15|2145.65|2147.55|2146.05|2147.96|2146.46|2147.15|2145.65|0
1645558730000|2022-02-22 19:38:50|2147.42|2145.92|2147.14|2145.64|2147.55|2146.05|2147.14|2145.64|0
1645558740000|2022-02-22 19:39:00|2147.13|2145.63|2146.21|2144.71|2147.26|2145.76|2145.93|2144.43|0
1645558750000|2022-02-22 19:39:10|2146.2|2144.7|2145.93|2144.43|2146.34|2144.84|2145.53|2144.03|0
1645558760000|2022-02-22 19:39:20|2145.94|2144.44|2144.99|2143.49|2146.07|2144.57|2144.99|2143.49|0
1645558770000|2022-02-22 19:39:30|2145|2143.5|2145.79|2144.29|2146.06|2144.56|2144.99|2143.49|0
1645558780000|2022-02-22 19:39:40|2145.77|2144.27|2145.25|2143.75|2145.8|2144.3|2145.25|2143.75|0
1645558790000|2022-02-22 19:39:50|2145.38|2143.88|2145.79|2144.29|2145.8|2144.3|2145.12|2143.62|0
1645558800000|2022-02-22 19:40:00|2145.8|2144.3|2146.61|2145.11|2146.61|2145.11|2145.52|2144.02|0
1645558810000|2022-02-22 19:40:10|2146.62|2145.12|2147.01|2145.51|2147.54|2146.04|2146.62|2145.12|0
1645558820000|2022-02-22 19:40:20|2147.27|2145.77|2147.4|2145.9|2147.67|2146.17|2146.86|2145.36|0
1645558830000|2022-02-22 19:40:30|2147.27|2145.77|2146.86|2145.36|2147.94|2146.44|2146.6|2145.1|0
1645558840000|2022-02-22 19:40:40|2146.87|2145.37|2147.14|2145.64|2147.41|2145.91|2146.74|2145.24|0
1645558850000|2022-02-22 19:40:50|2147.01|2145.51|2147.27|2145.77|2147.41|2145.91|2146.87|2145.37|0
1645558860000|2022-02-22 19:41:00|2147.28|2145.78|2146.87|2145.37|2147.82|2146.32|2146.87|2145.37|0
1645558870000|2022-02-22 19:41:10|2146.86|2145.36|2146.06|2144.56|2146.87|2145.37|2146.05|2144.55|0
1645558880000|2022-02-22 19:41:20|2146.07|2144.57|2146.33|2144.83|2146.6|2145.1|2146.06|2144.56|0
1645558890000|2022-02-22 19:41:30|2146.2|2144.7|2145.52|2144.02|2146.33|2144.83|2145.52|2144.02|0
1645558900000|2022-02-22 19:41:40|2145.39|2143.89|2145.53|2144.03|2145.67|2144.17|2144.99|2143.49|0
1645558910000|2022-02-22 19:41:50|2145.66|2144.16|2145.4|2143.9|2146.08|2144.58|2145.26|2143.76|0
1645558920000|2022-02-22 19:42:00|2145.53|2144.03|2146.22|2144.72|2146.35|2144.85|2145.25|2143.75|0
1645558930000|2022-02-22 19:42:10|2146.23|2144.73|2146.09|2144.59|2146.35|2144.85|2145.68|2144.18|0
1645558940000|2022-02-22 19:42:20|2146.22|2144.72|2145.55|2144.05|2146.35|2144.85|2145.54|2144.04|0
1645558950000|2022-02-22 19:42:30|2145.54|2144.04|2145.27|2143.77|2145.68|2144.18|2145.27|2143.77|0
1645558960000|2022-02-22 19:42:40|2145.4|2143.9|2144.6|2143.1|2145.41|2143.91|2144.6|2143.1|0
1645558970000|2022-02-22 19:42:50|2144.61|2143.11|2143.4|2141.9|2144.74|2143.24|2143.4|2141.9|0
1645558980000|2022-02-22 19:43:00|2143.39|2141.89|2143.38|2141.88|2143.93|2142.43|2143.12|2141.62|0
1645558990000|2022-02-22 19:43:10|2143.37|2141.87|2142.7|2141.2|2143.37|2141.87|2142.3|2140.8|0
1645559000000|2022-02-22 19:43:20|2142.57|2141.07|2142.28|2140.78|2142.96|2141.46|2142.28|2140.78|0
1645559010000|2022-02-22 19:43:30|2142.41|2140.91|2142.81|2141.31|2142.82|2141.32|2142.41|2140.91|0
1645559020000|2022-02-22 19:43:40|2142.94|2141.44|2142.8|2141.3|2143.34|2141.84|2142.8|2141.3|0
1645559030000|2022-02-22 19:43:50|2142.93|2141.43|2143.49|2141.99|2143.74|2142.24|2142.8|2141.3|0
1645559040000|2022-02-22 19:44:00|2143.62|2142.12|2143.64|2142.14|2144.29|2142.79|2143.36|2141.86|0
1645559050000|2022-02-22 19:44:10|2143.51|2142.01|2142.7|2141.2|2143.91|2142.41|2142.56|2141.06|0
1645559060000|2022-02-22 19:44:20|2142.83|2141.33|2142.3|2140.8|2142.97|2141.47|2142.04|2140.54|0
1645559070000|2022-02-22 19:44:30|2142.17|2140.67|2142.59|2141.09|2142.59|2141.09|2142.04|2140.54|0
1645559080000|2022-02-22 19:44:40|2142.58|2141.08|2142.21|2140.71|2142.6|2141.1|2142.21|2140.71|0
1645559090000|2022-02-22 19:44:50|2142.2|2140.7|2142.34|2140.84|2142.34|2140.84|2142.07|2140.57|0
1645559100000|2022-02-22 19:45:00|2142.33|2140.83|2141.53|2140.03|2142.34|2140.84|2141.53|2140.03|0
1645559110000|2022-02-22 19:45:10|2141.66|2140.16|2141.52|2140.02|2141.66|2140.16|2140.98|2139.48|0
1645559120000|2022-02-22 19:45:20|2141.39|2139.89|2140.86|2139.36|2141.81|2140.31|2140.86|2139.36|0
1645559130000|2022-02-22 19:45:30|2140.98|2139.48|2141.65|2140.15|2141.65|2140.15|2140.98|2139.48|0
1645559140000|2022-02-22 19:45:40|2141.66|2140.16|2141.26|2139.76|2141.66|2140.16|2141.26|2139.76|0
1645559150000|2022-02-22 19:45:50|2141.25|2139.75|2141.27|2139.77|2141.54|2140.04|2140.72|2139.22|0
1645559160000|2022-02-22 19:46:00|2141.4|2139.9|2141.01|2139.51|2141.55|2140.05|2141|2139.5|0
1645559170000|2022-02-22 19:46:10|2141.14|2139.64|2141.27|2139.77|2141.53|2140.03|2140.7|2139.2|0
1645559180000|2022-02-22 19:46:20|2141.4|2139.9|2140.43|2138.93|2141.4|2139.9|2140.3|2138.8|0
1645559190000|2022-02-22 19:46:30|2140.42|2138.92|2140.71|2139.21|2140.98|2139.48|2140.16|2138.66|0
1645559200000|2022-02-22 19:46:40|2140.84|2139.34|2140.95|2139.45|2141.24|2139.74|2140.71|2139.21|0
1645559210000|2022-02-22 19:46:50|2140.94|2139.44|2140.68|2139.18|2140.94|2139.44|2140.54|2139.04|0
1645559220000|2022-02-22 19:47:00|2140.56|2139.06|2141.11|2139.61|2141.51|2140.01|2140.56|2139.06|0
1645559230000|2022-02-22 19:47:10|2140.98|2139.48|2141.39|2139.89|2141.52|2140.02|2140.98|2139.48|0
1645559240000|2022-02-22 19:47:20|2141.52|2140.02|2141.41|2139.91|2141.55|2140.05|2140.99|2139.49|0
1645559250000|2022-02-22 19:47:30|2141.28|2139.78|2141.27|2139.77|2141.54|2140.04|2141.26|2139.76|0
1645559260000|2022-02-22 19:47:40|2141.4|2139.9|2141.4|2139.9|2141.53|2140.03|2140.98|2139.48|0
1645559270000|2022-02-22 19:47:50|2141.53|2140.03|2142.85|2141.35|2142.99|2141.49|2141.53|2140.03|0
1645559280000|2022-02-22 19:48:00|2142.98|2141.48|2144.99|2143.49|2144.99|2143.49|2142.98|2141.48|0
1645559290000|2022-02-22 19:48:10|2145.12|2143.62|2145.52|2144.02|2145.91|2144.41|2145.12|2143.62|0
1645559300000|2022-02-22 19:48:20|2145.53|2144.03|2147.96|2146.46|2147.97|2146.47|2145.52|2144.02|0
1645559310000|2022-02-22 19:48:30|2148.09|2146.59|2147.7|2146.2|2148.24|2146.74|2147.43|2145.93|0
1645559320000|2022-02-22 19:48:40|2147.57|2146.07|2147.16|2145.66|2147.69|2146.19|2147.16|2145.66|0
1645559330000|2022-02-22 19:48:50|2147.18|2145.68|2149.19|2147.69|2149.2|2147.7|2147.18|2145.68|0
1645559340000|2022-02-22 19:49:00|2149.32|2147.82|2151.5|2150|2151.5|2150|2149.32|2147.82|0
1645559350000|2022-02-22 19:49:10|2151.62|2150.12|2151.59|2150.09|2152.44|2150.94|2151.46|2149.96|0
1645559360000|2022-02-22 19:49:20|2151.71|2150.21|2151.46|2149.96|2152.26|2150.76|2151.32|2149.82|0
1645559370000|2022-02-22 19:49:30|2151.59|2150.09|2151.46|2149.96|2152.13|2150.63|2151.32|2149.82|0
1645559380000|2022-02-22 19:49:40|2151.59|2150.09|2152.52|2151.02|2152.52|2151.02|2151.58|2150.08|0
1645559390000|2022-02-22 19:49:50|2152.65|2151.15|2152.39|2150.89|2152.66|2151.16|2152.25|2150.75|0
1645559400000|2022-02-22 19:50:00|2152.52|2151.02|2154.3|2152.8|2154.31|2152.81|2152.52|2151.02|0
1645559410000|2022-02-22 19:50:10|2154.31|2152.81|2154.84|2153.34|2155.11|2153.61|2154.04|2152.54|0
1645559420000|2022-02-22 19:50:20|2154.97|2153.47|2152.96|2151.46|2154.97|2153.47|2152.84|2151.34|0
1645559430000|2022-02-22 19:50:30|2153.09|2151.59|2153.47|2151.97|2153.47|2151.97|2152.68|2151.18|0
1645559440000|2022-02-22 19:50:40|2153.46|2151.96|2152.68|2151.18|2153.46|2151.96|2152.55|2151.05|0
1645559450000|2022-02-22 19:50:50|2152.16|2150.66|2151.34|2149.84|2152.41|2150.91|2151.2|2149.7|0
1645559460000|2022-02-22 19:51:00|2151.35|2149.85|2151.67|2150.17|2152.35|2150.85|2151.22|2149.72|0
1645559470000|2022-02-22 19:51:10|2151.66|2150.16|2152.34|2150.84|2152.34|2150.84|2151.13|2149.63|0
1645559480000|2022-02-22 19:51:20|2152.22|2150.72|2152.48|2150.98|2152.48|2150.98|2151.53|2150.03|0
1645559490000|2022-02-22 19:51:30|2152.49|2150.99|2152.36|2150.86|2152.62|2151.12|2151.94|2150.44|0
1645559500000|2022-02-22 19:51:40|2152.23|2150.73|2152.48|2150.98|2152.89|2151.39|2151.95|2150.45|0
1645559510000|2022-02-22 19:51:50|2152.36|2150.86|2152.37|2150.87|2152.9|2151.4|2152.23|2150.73|0
1645559520000|2022-02-22 19:52:00|2152.5|2151|2152.36|2150.86|2152.63|2151.13|2152.22|2150.72|0
1645559530000|2022-02-22 19:52:10|2152.23|2150.73|2152.1|2150.6|2153.04|2151.54|2151.96|2150.46|0
1645559540000|2022-02-22 19:52:20|2151.97|2150.47|2152.24|2150.74|2152.64|2151.14|2151.96|2150.46|0
1645559550000|2022-02-22 19:52:30|2152.37|2150.87|2153.56|2152.06|2153.56|2152.06|2152.24|2150.74|0
1645559560000|2022-02-22 19:52:40|2153.57|2152.07|2154.38|2152.88|2154.38|2152.88|2153.31|2151.81|0
1645559570000|2022-02-22 19:52:50|2154.39|2152.89|2154.67|2153.17|2155.07|2153.57|2154.39|2152.89|0
1645559580000|2022-02-22 19:53:00|2154.8|2153.3|2155.45|2153.95|2155.45|2153.95|2154.52|2153.02|0
1645559590000|2022-02-22 19:53:10|2155.32|2153.82|2155.71|2154.21|2155.97|2154.47|2155.19|2153.69|0
1645559600000|2022-02-22 19:53:20|2155.59|2154.09|2155.7|2154.2|2155.71|2154.21|2155.18|2153.68|0
1645559610000|2022-02-22 19:53:30|2155.69|2154.19|2155.7|2154.2|2155.7|2154.2|2155.42|2153.92|0
1645559620000|2022-02-22 19:53:40|2155.58|2154.08|2156.54|2155.04|2157.61|2156.11|2155.58|2154.08|0
1645559630000|2022-02-22 19:53:50|2156.8|2155.3|2157.31|2155.81|2157.32|2155.82|2156.5|2155|0
1645559640000|2022-02-22 19:54:00|2157.18|2155.68|2157.18|2155.68|2157.86|2156.36|2157.04|2155.54|0
1645559650000|2022-02-22 19:54:10|2157.31|2155.81|2156.24|2154.74|2157.57|2156.07|2155.97|2154.47|0
1645559660000|2022-02-22 19:54:20|2156.11|2154.61|2156.22|2154.72|2156.62|2155.12|2155.95|2154.45|0
1645559670000|2022-02-22 19:54:30|2156.21|2154.71|2156.07|2154.57|2156.48|2154.98|2155.93|2154.43|0
1645559680000|2022-02-22 19:54:40|2156.06|2154.56|2156.06|2154.56|2156.47|2154.97|2155.67|2154.17|0
1645559690000|2022-02-22 19:54:50|2156.07|2154.57|2156.46|2154.96|2156.48|2154.98|2155.66|2154.16|0
1645559700000|2022-02-22 19:55:00|2156.45|2154.95|2156.2|2154.7|2157.14|2155.64|2156.2|2154.7|0
1645559710000|2022-02-22 19:55:10|2156.21|2154.71|2157.14|2155.64|2157.28|2155.78|2156.21|2154.71|0
1645559720000|2022-02-22 19:55:20|2157.27|2155.77|2157.98|2156.48|2158.38|2156.88|2157.14|2155.64|0
1645559730000|2022-02-22 19:55:30|2158.11|2156.61|2157.83|2156.33|2158.38|2156.88|2157.43|2155.93|0
1645559740000|2022-02-22 19:55:40|2157.84|2156.34|2157.57|2156.07|2157.84|2156.34|2157.3|2155.8|0
1645559750000|2022-02-22 19:55:50|2157.56|2156.06|2157.85|2156.35|2158.12|2156.62|2157.3|2155.8|0
1645559760000|2022-02-22 19:56:00|2157.97|2156.47|2157.88|2156.38|2158.67|2157.17|2157.86|2156.36|0
1645559770000|2022-02-22 19:56:10|2158.01|2156.51|2159.06|2157.56|2159.19|2157.69|2157.88|2156.38|0
1645559780000|2022-02-22 19:56:20|2158.93|2157.43|2158.41|2156.91|2159.2|2157.7|2158.41|2156.91|0
1645559790000|2022-02-22 19:56:30|2158.4|2156.9|2158.94|2157.44|2159.2|2157.7|2158.13|2156.63|0
1645559800000|2022-02-22 19:56:40|2159.07|2157.57|2158.92|2157.42|2159.19|2157.69|2158.65|2157.15|0
1645559810000|2022-02-22 19:56:50|2159.05|2157.55|2159.07|2157.57|2159.45|2157.95|2158.79|2157.29|0
1645559820000|2022-02-22 19:57:00|2158.94|2157.44|2159.37|2157.87|2159.38|2157.88|2158.82|2157.32|0
1645559830000|2022-02-22 19:57:10|2159.36|2157.86|2159.35|2157.85|2159.63|2158.13|2158.83|2157.33|0
1645559840000|2022-02-22 19:57:20|2159.09|2157.59|2159.68|2158.18|2159.82|2158.32|2159.09|2157.59|0
1645559850000|2022-02-22 19:57:30|2159.55|2158.05|2160.36|2158.86|2160.36|2158.86|2159.41|2157.91|0
1645559860000|2022-02-22 19:57:40|2160.49|2158.99|2160.77|2159.27|2160.77|2159.27|2160.49|2158.99|0
1645559870000|2022-02-22 19:57:50|2160.78|2159.28|2159.15|2157.65|2160.91|2159.41|2159.15|2157.65|0
1645559880000|2022-02-22 19:58:00|2159.4|2157.9|2158.99|2157.49|2159.42|2157.92|2158.6|2157.1|0
1645559890000|2022-02-22 19:58:10|2158.86|2157.36|2158.57|2157.07|2158.86|2157.36|2158.29|2156.79|0
1645559900000|2022-02-22 19:58:20|2158.56|2157.06|2158.63|2157.13|2158.97|2157.47|2158.43|2156.93|0
1645559910000|2022-02-22 19:58:30|2158.62|2157.12|2158.09|2156.59|2159.04|2157.54|2157.95|2156.45|0
1645559920000|2022-02-22 19:58:40|2158.22|2156.72|2158.08|2156.58|2158.37|2156.87|2157.96|2156.46|0
1645559930000|2022-02-22 19:58:50|2158.09|2156.59|2158.08|2156.58|2158.49|2156.99|2157.81|2156.31|0
1645559940000|2022-02-22 19:59:00|2157.95|2156.45|2158.1|2156.6|2158.63|2157.13|2157.95|2156.45|0
1645559950000|2022-02-22 19:59:10|2158.09|2156.59|2158.08|2156.58|2158.63|2157.13|2157.95|2156.45|0
1645559960000|2022-02-22 19:59:20|2158.09|2156.59|2158.35|2156.85|2158.5|2157|2157.81|2156.31|0
1645559970000|2022-02-22 19:59:30|2158.23|2156.73|2157.4|2155.9|2158.35|2156.85|2157.4|2155.9|0
1645559980000|2022-02-22 19:59:40|2157.27|2155.77|2157.88|2156.38|2157.88|2156.38|2157.26|2155.76|0
1645559990000|2022-02-22 19:59:50|2157.75|2156.25|2157.6|2156.1|2157.89|2156.39|2156.93|2155.43|0
1645560000000|2022-02-22 20:00:00|2157.73|2156.23|2158.42|2156.92|2158.83|2157.33|2157.73|2156.23|0
1645560010000|2022-02-22 20:00:10|2158.29|2156.79|2157.75|2156.25|2158.42|2156.92|2157.74|2156.24|0
1645560020000|2022-02-22 20:00:20|2157.74|2156.24|2157.47|2155.97|2158.02|2156.52|2157.46|2155.96|0
1645560030000|2022-02-22 20:00:30|2157.48|2155.98|2157.47|2155.97|2158.29|2156.79|2157.47|2155.97|0
1645560040000|2022-02-22 20:00:40|2157.6|2156.1|2157.87|2156.37|2158.02|2156.52|2157.34|2155.84|0
1645560050000|2022-02-22 20:00:50|2157.88|2156.38|2157.78|2156.28|2157.9|2156.4|2157.48|2155.98|0
1645560060000|2022-02-22 20:01:00|2158.04|2156.54|2159.54|2158.04|2159.54|2158.04|2158.04|2156.54|0
1645560070000|2022-02-22 20:01:10|2159.68|2158.18|2159.28|2157.78|2159.95|2158.45|2159.14|2157.64|0
1645560080000|2022-02-22 20:01:20|2159.27|2157.77|2159.13|2157.63|2159.55|2158.05|2158.99|2157.49|0
1645560090000|2022-02-22 20:01:30|2159.14|2157.64|2158.72|2157.22|2159.68|2158.18|2158.59|2157.09|0
1645560100000|2022-02-22 20:01:40|2158.73|2157.23|2158.72|2157.22|2158.86|2157.36|2158.58|2157.08|0
1645560110000|2022-02-22 20:01:50|2158.59|2157.09|2159.53|2158.03|2159.53|2158.03|2158.58|2157.08|0
1645560120000|2022-02-22 20:02:00|2159.66|2158.16|2160.22|2158.72|2160.22|2158.72|2159.54|2158.04|0
1645560130000|2022-02-22 20:02:10|2160.21|2158.71|2160.5|2159|2160.51|2159.01|2159.95|2158.45|0
1645560140000|2022-02-22 20:02:20|2160.51|2159.01|2160.78|2159.28|2161.06|2159.56|2160.37|2158.87|0
1645560150000|2022-02-22 20:02:30|2160.79|2159.29|2161.35|2159.85|2161.36|2159.86|2160.79|2159.29|0
1645560160000|2022-02-22 20:02:40|2161.36|2159.86|2161.49|2159.99|2162.17|2160.67|2161.21|2159.71|0
1645560170000|2022-02-22 20:02:50|2161.5|2160|2161.09|2159.59|2161.77|2160.27|2160.96|2159.46|0
1645560180000|2022-02-22 20:03:00|2161.22|2159.72|2161.5|2160|2161.5|2160|2160.96|2159.46|0
1645560190000|2022-02-22 20:03:10|2161.63|2160.13|2162.04|2160.54|2162.18|2160.68|2161.5|2160|0
1645560200000|2022-02-22 20:03:20|2161.92|2160.42|2161.51|2160.01|2162.05|2160.55|2161.1|2159.6|0
1645560210000|2022-02-22 20:03:30|2161.64|2160.14|2162.45|2160.95|2162.45|2160.95|2161.64|2160.14|0
1645560220000|2022-02-22 20:03:40|2162.44|2160.94|2162.18|2160.68|2162.44|2160.94|2161.63|2160.13|0
1645560230000|2022-02-22 20:03:50|2162.06|2160.56|2162.19|2160.69|2162.19|2160.69|2161.64|2160.14|0
1645560240000|2022-02-22 20:04:00|2162.45|2160.95|2161.89|2160.39|2162.45|2160.95|2161.61|2160.11|0
1645560250000|2022-02-22 20:04:10|2161.88|2160.38|2161.89|2160.39|2162.15|2160.65|2161.61|2160.11|0
1645560260000|2022-02-22 20:04:20|2161.88|2160.38|2162.44|2160.94|2162.44|2160.94|2161.76|2160.26|0
1645560270000|2022-02-22 20:04:30|2162.45|2160.95|2162.45|2160.95|2162.45|2160.95|2162.18|2160.68|0
1645560280000|2022-02-22 20:04:40|2162.46|2160.96|2162.71|2161.21|2162.99|2161.49|2162.18|2160.68|0
1645560290000|2022-02-22 20:04:50|2162.7|2161.2|2163.35|2161.85|2163.36|2161.86|2162.57|2161.07|0
1645560300000|2022-02-22 20:05:00|2163.22|2161.72|2163.2|2161.7|2163.62|2162.12|2162.94|2161.44|0
1645560310000|2022-02-22 20:05:10|2163.19|2161.69|2163.74|2162.24|2163.74|2162.24|2163.06|2161.56|0
1645560320000|2022-02-22 20:05:20|2163.87|2162.37|2162.65|2161.15|2163.87|2162.37|2162.65|2161.15|0
1645560330000|2022-02-22 20:05:30|2162.53|2161.03|2161.71|2160.21|2162.53|2161.03|2161.3|2159.8|0
1645560340000|2022-02-22 20:05:40|2161.84|2160.34|2162.5|2161|2162.64|2161.14|2161.84|2160.34|0
1645560350000|2022-02-22 20:05:50|2162.37|2160.87|2162.92|2161.42|2163.18|2161.68|2162.36|2160.86|0
1645560360000|2022-02-22 20:06:00|2162.93|2161.43|2163.75|2162.25|2163.75|2162.25|2162.93|2161.43|0
1645560370000|2022-02-22 20:06:10|2164|2162.5|2163.74|2162.24|2164|2162.5|2163.46|2161.96|0
1645560380000|2022-02-22 20:06:20|2163.72|2162.22|2163.04|2161.54|2163.72|2162.22|2162.63|2161.13|0
1645560390000|2022-02-22 20:06:30|2163.17|2161.67|2162.35|2160.85|2163.18|2161.68|2162.35|2160.85|0
1645560400000|2022-02-22 20:06:40|2162.34|2160.84|2162.07|2160.57|2162.62|2161.12|2161.94|2160.44|0
1645560410000|2022-02-22 20:06:50|2162.08|2160.58|2161.81|2160.31|2162.08|2160.58|2161.54|2160.04|0
1645560420000|2022-02-22 20:07:00|2161.82|2160.32|2162.6|2161.1|2162.89|2161.39|2161.81|2160.31|0
1645560430000|2022-02-22 20:07:10|2162.34|2160.84|2162.2|2160.7|2162.61|2161.11|2161.94|2160.44|0
1645560440000|2022-02-22 20:07:20|2162.08|2160.58|2162.48|2160.98|2162.49|2160.99|2162.08|2160.58|0
1645560450000|2022-02-22 20:07:30|2162.35|2160.85|2161.82|2160.32|2162.62|2161.12|2161.81|2160.31|0
1645560460000|2022-02-22 20:07:40|2161.95|2160.45|2161.94|2160.44|2162.08|2160.58|2161.81|2160.31|0
1645560470000|2022-02-22 20:07:50|2161.81|2160.31|2161.54|2160.04|2161.94|2160.44|2161.26|2159.76|0
1645560480000|2022-02-22 20:08:00|2161.55|2160.05|2161.84|2160.34|2162.12|2160.62|2161.55|2160.05|0
1645560490000|2022-02-22 20:08:10|2161.85|2160.35|2161.57|2160.07|2161.98|2160.48|2161.3|2159.8|0
1645560500000|2022-02-22 20:08:20|2161.58|2160.08|2161.29|2159.79|2161.58|2160.08|2160.75|2159.25|0
1645560510000|2022-02-22 20:08:30|2161.28|2159.78|2161.29|2159.79|2161.43|2159.93|2161.02|2159.52|0
1645560520000|2022-02-22 20:08:40|2161.3|2159.8|2161.02|2159.52|2161.43|2159.93|2161.01|2159.51|0
1645560530000|2022-02-22 20:08:50|2161.01|2159.51|2161.02|2159.52|2161.02|2159.52|2160.73|2159.23|0
1645560540000|2022-02-22 20:09:00|2161.15|2159.65|2161.03|2159.53|2161.15|2159.65|2160.76|2159.26|0
1645560550000|2022-02-22 20:09:10|2161.04|2159.54|2160.47|2158.97|2161.04|2159.54|2160.46|2158.96|0
1645560560000|2022-02-22 20:09:20|2160.34|2158.84|2159.26|2157.76|2160.47|2158.97|2159.26|2157.76|0
1645560570000|2022-02-22 20:09:30|2159.13|2157.63|2158.87|2157.37|2159.14|2157.64|2158.86|2157.36|0
1645560580000|2022-02-22 20:09:40|2159|2157.5|2158.85|2157.35|2159.4|2157.9|2158.84|2157.34|0
1645560590000|2022-02-22 20:09:50|2158.84|2157.34|2158.59|2157.09|2158.85|2157.35|2158.31|2156.81|0
1645560600000|2022-02-22 20:10:00|2158.46|2156.96|2159.71|2158.21|2159.71|2158.21|2158.45|2156.95|0
1645560610000|2022-02-22 20:10:10|2159.7|2158.2|2159.42|2157.92|2159.98|2158.48|2159.03|2157.53|0
1645560620000|2022-02-22 20:10:20|2159.43|2157.93|2159.96|2158.46|2159.97|2158.47|2159.42|2157.92|0
1645560630000|2022-02-22 20:10:30|2159.7|2158.2|2159.56|2158.06|2159.7|2158.2|2159.14|2157.64|0
1645560640000|2022-02-22 20:10:40|2159.43|2157.93|2160.5|2159|2160.77|2159.27|2159.43|2157.93|0
1645560650000|2022-02-22 20:10:50|2160.63|2159.13|2160.25|2158.75|2160.78|2159.28|2160.25|2158.75|0
1645560660000|2022-02-22 20:11:00|2160.26|2158.76|2161.62|2160.12|2161.62|2160.12|2159.98|2158.48|0
1645560670000|2022-02-22 20:11:10|2161.63|2160.13|2161.49|2159.99|2162.16|2160.66|2161.35|2159.85|0
1645560680000|2022-02-22 20:11:20|2161.36|2159.86|2161.34|2159.84|2161.63|2160.13|2161.07|2159.57|0
1645560690000|2022-02-22 20:11:30|2161.21|2159.71|2161.88|2160.38|2161.88|2160.38|2161.07|2159.57|0
1645560700000|2022-02-22 20:11:40|2161.89|2160.39|2161.62|2160.12|2161.9|2160.4|2161.22|2159.72|0
1645560710000|2022-02-22 20:11:50|2161.49|2159.99|2161.62|2160.12|2161.75|2160.25|2161.07|2159.57|0
1645560720000|2022-02-22 20:12:00|2161.61|2160.11|2160.52|2159.02|2161.62|2160.12|2160.25|2158.75|0
1645560730000|2022-02-22 20:12:10|2160.55|2159.05|2161.07|2159.57|2161.07|2159.57|2160.53|2159.03|0
1645560740000|2022-02-22 20:12:20|2161.2|2159.7|2161.47|2159.97|2161.61|2160.11|2160.79|2159.29|0
1645560750000|2022-02-22 20:12:30|2161.6|2160.1|2161.33|2159.83|2161.61|2160.11|2161.07|2159.57|0
1645560760000|2022-02-22 20:12:40|2161.32|2159.82|2160.79|2159.29|2161.34|2159.84|2160.79|2159.29|0
1645560770000|2022-02-22 20:12:50|2160.8|2159.3|2160.53|2159.03|2161.2|2159.7|2160.53|2159.03|0
1645560780000|2022-02-22 20:13:00|2160.54|2159.04|2160.53|2159.03|2161.21|2159.71|2160.53|2159.03|0
1645560790000|2022-02-22 20:13:10|2160.4|2158.9|2161.2|2159.7|2161.2|2159.7|2160.26|2158.76|0
1645560800000|2022-02-22 20:13:20|2161.21|2159.71|2161.9|2160.4|2162.02|2160.52|2161.08|2159.58|0
1645560810000|2022-02-22 20:13:30|2161.89|2160.39|2162.16|2160.66|2162.43|2160.93|2161.62|2160.12|0
1645560820000|2022-02-22 20:13:40|2162.17|2160.67|2161.76|2160.26|2162.17|2160.67|2161.49|2159.99|0
1645560830000|2022-02-22 20:13:50|2161.75|2160.25|2161.07|2159.57|2161.75|2160.25|2160.66|2159.16|0
1645560840000|2022-02-22 20:14:00|2161.2|2159.7|2160.26|2158.76|2161.2|2159.7|2159.99|2158.49|0
1645560850000|2022-02-22 20:14:10|2160.13|2158.63|2160.26|2158.76|2160.81|2159.31|2160.13|2158.63|0
1645560860000|2022-02-22 20:14:20|2160|2158.5|2159.73|2158.23|2160.28|2158.78|2159.73|2158.23|0
1645560870000|2022-02-22 20:14:30|2159.72|2158.22|2159.45|2157.95|2160|2158.5|2159.18|2157.68|0
1645560880000|2022-02-22 20:14:40|2159.32|2157.82|2159.44|2157.94|2159.45|2157.95|2159.17|2157.67|0
1645560890000|2022-02-22 20:14:50|2159.45|2157.95|2159.97|2158.47|2160.11|2158.61|2159.44|2157.94|0
1645560900000|2022-02-22 20:15:00|2159.98|2158.48|2161.06|2159.56|2161.06|2159.56|2159.98|2158.48|0
1645560910000|2022-02-22 20:15:10|2161.07|2159.57|2161.75|2160.25|2161.88|2160.38|2161.06|2159.56|0
1645560920000|2022-02-22 20:15:20|2161.74|2160.24|2161.88|2160.38|2161.88|2160.38|2161.6|2160.1|0
1645560930000|2022-02-22 20:15:30|2161.75|2160.25|2161.9|2160.4|2162.43|2160.93|2161.75|2160.25|0
1645560940000|2022-02-22 20:15:40|2161.91|2160.41|2161.9|2160.4|2162.17|2160.67|2161.77|2160.27|0
1645560950000|2022-02-22 20:15:50|2161.89|2160.39|2161.37|2159.87|2162.18|2160.68|2161.37|2159.87|0
1645560960000|2022-02-22 20:16:00|2161.24|2159.74|2160.81|2159.31|2161.64|2160.14|2160.53|2159.03|0
1645560970000|2022-02-22 20:16:10|2160.8|2159.3|2160|2158.5|2160.8|2159.3|2159.99|2158.49|0
1645560980000|2022-02-22 20:16:20|2159.99|2158.49|2160.01|2158.51|2160.27|2158.77|2159.73|2158.23|0
1645560990000|2022-02-22 20:16:30|2160|2158.5|2160.01|2158.51|2160.01|2158.51|2159.46|2157.96|0
1645561000000|2022-02-22 20:16:40|2160.27|2158.77|2161.23|2159.73|2161.23|2159.73|2160.14|2158.64|0
1645561010000|2022-02-22 20:16:50|2161.1|2159.6|2160.55|2159.05|2161.37|2159.87|2160.55|2159.05|0
1645561020000|2022-02-22 20:17:00|2160.54|2159.04|2160.84|2159.34|2161.64|2160.14|2160.54|2159.04|0
1645561030000|2022-02-22 20:17:10|2160.83|2159.33|2161.1|2159.6|2161.37|2159.87|2160.83|2159.33|0
1645561040000|2022-02-22 20:17:20|2161.09|2159.59|2162.18|2160.68|2162.74|2161.24|2161.09|2159.59|0
1645561050000|2022-02-22 20:17:30|2162.31|2160.81|2161.35|2159.85|2162.31|2160.81|2161.35|2159.85|0
1645561060000|2022-02-22 20:17:40|2161.34|2159.84|2159.99|2158.49|2161.35|2159.85|2159.98|2158.48|0
1645561070000|2022-02-22 20:17:50|2160.12|2158.62|2160.12|2158.62|2160.53|2159.03|2159.71|2158.21|0
1645561080000|2022-02-22 20:18:00|2160.25|2158.75|2160.26|2158.76|2160.8|2159.3|2159.85|2158.35|0
1645561090000|2022-02-22 20:18:10|2160.39|2158.89|2160.66|2159.16|2160.66|2159.16|2160.12|2158.62|0
1645561100000|2022-02-22 20:18:20|2160.53|2159.03|2159.67|2158.17|2160.53|2159.03|2159.15|2157.65|0
1645561110000|2022-02-22 20:18:30|2159.66|2158.16|2158.97|2157.47|2159.66|2158.16|2158.83|2157.33|0
1645561120000|2022-02-22 20:18:40|2158.98|2157.48|2159.12|2157.62|2159.39|2157.89|2158.83|2157.33|0
1645561130000|2022-02-22 20:18:50|2159.11|2157.61|2159.24|2157.74|2159.37|2157.87|2159.1|2157.6|0
1645561140000|2022-02-22 20:19:00|2159.37|2157.87|2159.11|2157.61|2159.93|2158.43|2159.1|2157.6|0
1645561150000|2022-02-22 20:19:10|2159.1|2157.6|2159.11|2157.61|2159.38|2157.88|2158.83|2157.33|0
1645561160000|2022-02-22 20:19:20|2159.1|2157.6|2158.98|2157.48|2159.39|2157.89|2158.84|2157.34|0
1645561170000|2022-02-22 20:19:30|2159.11|2157.61|2158.84|2157.34|2159.12|2157.62|2158.43|2156.93|0
1645561180000|2022-02-22 20:19:40|2158.83|2157.33|2158.58|2157.08|2158.83|2157.33|2158.3|2156.8|0
1645561190000|2022-02-22 20:19:50|2158.97|2157.47|2158.85|2157.35|2159.39|2157.89|2158.84|2157.34|0
1645561200000|2022-02-22 20:20:00|2158.83|2157.33|2158.47|2156.97|2158.86|2157.36|2158.33|2156.83|0
1645561210000|2022-02-22 20:20:10|2158.6|2157.1|2157.92|2156.42|2158.6|2157.1|2157.78|2156.28|0
1645561220000|2022-02-22 20:20:20|2157.91|2156.41|2157.91|2156.41|2158.06|2156.56|2157.64|2156.14|0
1645561230000|2022-02-22 20:20:30|2157.92|2156.42|2158.6|2157.1|2158.6|2157.1|2157.92|2156.42|0
1645561240000|2022-02-22 20:20:40|2158.61|2157.11|2158.34|2156.84|2158.88|2157.38|2158.33|2156.83|0
1645561250000|2022-02-22 20:20:50|2158.6|2157.1|2158.74|2157.24|2158.75|2157.25|2158.34|2156.84|0
1645561260000|2022-02-22 20:21:00|2158.75|2157.25|2159.29|2157.79|2159.98|2158.48|2158.74|2157.24|0
1645561270000|2022-02-22 20:21:10|2159.68|2158.18|2159.96|2158.46|2160.51|2159.01|2159.43|2157.93|0
1645561280000|2022-02-22 20:21:20|2159.83|2158.33|2160|2158.5|2160.26|2158.76|2159.69|2158.19|0
1645561290000|2022-02-22 20:21:30|2160.01|2158.51|2159.6|2158.1|2160.26|2158.76|2159.45|2157.95|0
1645561300000|2022-02-22 20:21:40|2159.59|2158.09|2159.18|2157.68|2159.59|2158.09|2159.18|2157.68|0
1645561310000|2022-02-22 20:21:50|2159.17|2157.67|2158.37|2156.87|2159.17|2157.67|2158.36|2156.86|0
1645561320000|2022-02-22 20:22:00|2158.5|2157|2158.36|2156.86|2158.77|2157.27|2157.82|2156.32|0
1645561330000|2022-02-22 20:22:10|2158.49|2156.99|2159.03|2157.53|2159.04|2157.54|2158.49|2156.99|0
1645561340000|2022-02-22 20:22:20|2158.9|2157.4|2158.88|2157.38|2158.9|2157.4|2158.49|2156.99|0
1645561350000|2022-02-22 20:22:30|2158.89|2157.39|2159.02|2157.52|2159.16|2157.66|2158.88|2157.38|0
1645561360000|2022-02-22 20:22:40|2159.15|2157.65|2159.04|2157.54|2159.17|2157.67|2158.89|2157.39|0
1645561370000|2022-02-22 20:22:50|2159.17|2157.67|2158.36|2156.86|2159.17|2157.67|2158.09|2156.59|0
1645561380000|2022-02-22 20:23:00|2158.49|2156.99|2157.13|2155.63|2158.5|2157|2156.99|2155.49|0
1645561390000|2022-02-22 20:23:10|2157.26|2155.76|2157.13|2155.63|2157.27|2155.77|2156.99|2155.49|0
1645561400000|2022-02-22 20:23:20|2157.26|2155.76|2157.39|2155.89|2157.39|2155.89|2156.99|2155.49|0
1645561410000|2022-02-22 20:23:30|2157.52|2156.02|2156.98|2155.48|2157.52|2156.02|2156.98|2155.48|0
1645561420000|2022-02-22 20:23:40|2156.97|2155.47|2156.7|2155.2|2156.97|2155.47|2156.3|2154.8|0
1645561430000|2022-02-22 20:23:50|2156.69|2155.19|2156.18|2154.68|2156.69|2155.19|2156.18|2154.68|0
1645561440000|2022-02-22 20:24:00|2156.17|2154.67|2156.31|2154.81|2156.45|2154.95|2155.62|2154.12|0
1645561450000|2022-02-22 20:24:10|2156.18|2154.68|2156.71|2155.21|2156.71|2155.21|2155.9|2154.4|0
1645561460000|2022-02-22 20:24:20|2156.72|2155.22|2156.18|2154.68|2156.98|2155.48|2155.91|2154.41|0
1645561470000|2022-02-22 20:24:30|2155.92|2154.42|2156.32|2154.82|2156.45|2154.95|2155.91|2154.41|0
1645561480000|2022-02-22 20:24:40|2156.45|2154.95|2156.99|2155.49|2156.99|2155.49|2156.18|2154.68|0
1645561490000|2022-02-22 20:24:50|2156.73|2155.23|2156.72|2155.22|2157|2155.5|2156.47|2154.97|0
1645561500000|2022-02-22 20:25:00|2156.73|2155.23|2156.87|2155.37|2157|2155.5|2156.16|2154.66|0
1645561510000|2022-02-22 20:25:10|2157|2155.5|2156.73|2155.23|2157.01|2155.51|2156.45|2154.95|0
1645561520000|2022-02-22 20:25:20|2156.74|2155.24|2157.4|2155.9|2157.55|2156.05|2156.74|2155.24|0
1645561530000|2022-02-22 20:25:30|2157.41|2155.91|2157.13|2155.63|2157.53|2156.03|2156.99|2155.49|0
1645561540000|2022-02-22 20:25:40|2157|2155.5|2156.86|2155.36|2157|2155.5|2156.72|2155.22|0
1645561550000|2022-02-22 20:25:50|2156.85|2155.35|2157.41|2155.91|2157.81|2156.31|2156.85|2155.35|0
1645561560000|2022-02-22 20:26:00|2157.53|2156.03|2158.88|2157.38|2159.15|2157.65|2157.53|2156.03|0
1645561570000|2022-02-22 20:26:10|2158.75|2157.25|2158.07|2156.57|2158.89|2157.39|2158.07|2156.57|0
1645561580000|2022-02-22 20:26:20|2158.06|2156.56|2158.77|2157.27|2158.77|2157.27|2157.94|2156.44|0
1645561590000|2022-02-22 20:26:30|2158.76|2157.26|2158.37|2156.87|2159.17|2157.67|2158.37|2156.87|0
1645561600000|2022-02-22 20:26:40|2158.36|2156.86|2157.29|2155.79|2158.36|2156.86|2157.29|2155.79|0
1645561610000|2022-02-22 20:26:50|2157.42|2155.92|2158.1|2156.6|2158.36|2156.86|2157.42|2155.92|0
1645561620000|2022-02-22 20:27:00|2158.09|2156.59|2158.09|2156.59|2158.63|2157.13|2157.81|2156.31|0
1645561630000|2022-02-22 20:27:10|2158.08|2156.58|2158.08|2156.58|2158.49|2156.99|2157.81|2156.31|0
1645561640000|2022-02-22 20:27:20|2157.95|2156.45|2158.09|2156.59|2158.36|2156.86|2157.68|2156.18|0
1645561650000|2022-02-22 20:27:30|2158.35|2156.85|2158.08|2156.58|2158.62|2157.12|2158.08|2156.58|0
1645561660000|2022-02-22 20:27:40|2157.94|2156.44|2158.35|2156.85|2158.62|2157.12|2157.81|2156.31|0
1645561670000|2022-02-22 20:27:50|2158.48|2156.98|2159.42|2157.92|2159.7|2158.2|2158.35|2156.85|0
1645561680000|2022-02-22 20:28:00|2159.43|2157.93|2161.06|2159.56|2161.08|2159.58|2159.43|2157.93|0
1645561690000|2022-02-22 20:28:10|2161.09|2159.59|2161.35|2159.85|2162.15|2160.65|2161.09|2159.59|0
1645561700000|2022-02-22 20:28:20|2161.48|2159.98|2161.36|2159.86|2161.76|2160.26|2161.36|2159.86|0
1645561710000|2022-02-22 20:28:30|2161.34|2159.84|2160.79|2159.29|2161.34|2159.84|2160.52|2159.02|0
1645561720000|2022-02-22 20:28:40|2160.78|2159.28|2160.44|2158.94|2161.06|2159.56|2160.25|2158.75|0
1645561730000|2022-02-22 20:28:50|2160.57|2159.07|2160.29|2158.79|2160.58|2159.08|2160.03|2158.53|0
1645561740000|2022-02-22 20:29:00|2160.3|2158.8|2160.05|2158.55|2160.57|2159.07|2159.63|2158.13|0
1645561750000|2022-02-22 20:29:10|2160.17|2158.67|2160.71|2159.21|2160.86|2159.36|2160.03|2158.53|0
1645561760000|2022-02-22 20:29:20|2160.72|2159.22|2160.71|2159.21|2161.13|2159.63|2160.43|2158.93|0
1645561770000|2022-02-22 20:29:30|2160.84|2159.34|2160.58|2159.08|2161.12|2159.62|2160.44|2158.94|0
1645561780000|2022-02-22 20:29:40|2160.57|2159.07|2160.3|2158.8|2160.57|2159.07|2160.3|2158.8|0
1645561790000|2022-02-22 20:29:50|2160.29|2158.79|2159.09|2157.59|2160.29|2158.79|2158.96|2157.46|0
1645561800000|2022-02-22 20:30:00|2158.95|2157.45|2158.66|2157.16|2159.23|2157.73|2157.86|2156.36|0
1645561810000|2022-02-22 20:30:10|2158.41|2156.91|2157.58|2156.08|2158.41|2156.91|2157.57|2156.07|0
1645561820000|2022-02-22 20:30:20|2157.57|2156.07|2157.69|2156.19|2158.24|2156.74|2157.29|2155.79|0
1645561830000|2022-02-22 20:30:30|2157.7|2156.2|2156.48|2154.98|2157.7|2156.2|2156.48|2154.98|0
1645561840000|2022-02-22 20:30:40|2156.74|2155.24|2156.34|2154.84|2156.74|2155.24|2155.92|2154.42|0
1645561850000|2022-02-22 20:30:50|2156.47|2154.97|2156.73|2155.23|2157.27|2155.77|2156.47|2154.97|0
1645561860000|2022-02-22 20:31:00|2156.47|2154.97|2157.29|2155.79|2157.42|2155.92|2156.33|2154.83|0
1645561870000|2022-02-22 20:31:10|2157.28|2155.78|2157.15|2155.65|2157.97|2156.47|2157.15|2155.65|0
1645561880000|2022-02-22 20:31:20|2157.14|2155.64|2157.42|2155.92|2157.83|2156.33|2157|2155.5|0
1645561890000|2022-02-22 20:31:30|2157.55|2156.05|2156.88|2155.38|2157.55|2156.05|2156.61|2155.11|0
1645561900000|2022-02-22 20:31:40|2157.01|2155.51|2156.21|2154.71|2157.02|2155.52|2156.2|2154.7|0
1645561910000|2022-02-22 20:31:50|2156.34|2154.84|2156.43|2154.93|2156.7|2155.2|2156.15|2154.65|0
1645561920000|2022-02-22 20:32:00|2156.42|2154.92|2156.28|2154.78|2156.83|2155.33|2156|2154.5|0
1645561930000|2022-02-22 20:32:10|2156.15|2154.65|2156.14|2154.64|2156.43|2154.93|2155.88|2154.38|0
1645561940000|2022-02-22 20:32:20|2156.27|2154.77|2157.2|2155.7|2157.21|2155.71|2156.27|2154.77|0
1645561950000|2022-02-22 20:32:30|2157.21|2155.71|2158.42|2156.92|2158.42|2156.92|2157.06|2155.56|0
1645561960000|2022-02-22 20:32:40|2158.43|2156.93|2158.57|2157.07|2158.57|2157.07|2158.29|2156.79|0
1645561970000|2022-02-22 20:32:50|2158.44|2156.94|2158.97|2157.47|2158.97|2157.47|2158.29|2156.79|0
1645561980000|2022-02-22 20:33:00|2158.98|2157.48|2159.13|2157.63|2159.39|2157.89|2158.98|2157.48|0
1645561990000|2022-02-22 20:33:10|2159|2157.5|2158.18|2156.68|2159|2157.5|2158.18|2156.68|0
1645562000000|2022-02-22 20:33:20|2158.17|2156.67|2157.77|2156.27|2158.17|2156.67|2157.22|2155.72|0
1645562010000|2022-02-22 20:33:30|2157.9|2156.4|2157.49|2155.99|2157.91|2156.41|2157.08|2155.58|0
1645562020000|2022-02-22 20:33:40|2157.5|2156|2157.49|2155.99|2157.78|2156.28|2157.22|2155.72|0
1645562030000|2022-02-22 20:33:50|2157.36|2155.86|2157.63|2156.13|2157.76|2156.26|2157.36|2155.86|0
1645562040000|2022-02-22 20:34:00|2157.76|2156.26|2158.71|2157.21|2158.98|2157.48|2157.76|2156.26|0
1645562050000|2022-02-22 20:34:10|2159.1|2157.6|2158.98|2157.48|2159.12|2157.62|2158.71|2157.21|0
1645562060000|2022-02-22 20:34:20|2158.99|2157.49|2158.84|2157.34|2159.12|2157.62|2158.17|2156.67|0
1645562070000|2022-02-22 20:34:30|2158.97|2157.47|2158.7|2157.2|2159.38|2157.88|2158.57|2157.07|0
1645562080000|2022-02-22 20:34:40|2158.57|2157.07|2158.56|2157.06|2159.24|2157.74|2158.56|2157.06|0
1645562090000|2022-02-22 20:34:50|2158.43|2156.93|2159.1|2157.6|2159.37|2157.87|2158.29|2156.79|0
1645562100000|2022-02-22 20:35:00|2159.11|2157.61|2159.26|2157.76|2159.65|2158.15|2158.57|2157.07|0
1645562110000|2022-02-22 20:35:10|2159.13|2157.63|2159.26|2157.76|2159.52|2158.02|2158.84|2157.34|0
1645562120000|2022-02-22 20:35:20|2159.25|2157.75|2158.88|2157.38|2159.25|2157.75|2158.6|2157.1|0
1645562130000|2022-02-22 20:35:30|2158.89|2157.39|2158.23|2156.73|2158.91|2157.41|2158.09|2156.59|0
1645562140000|2022-02-22 20:35:40|2158.1|2156.6|2158.1|2156.6|2158.37|2156.87|2157.83|2156.33|0
1645562150000|2022-02-22 20:35:50|2158.23|2156.73|2158.37|2156.87|2158.38|2156.88|2158.1|2156.6|0
1645562160000|2022-02-22 20:36:00|2158.38|2156.88|2156.51|2155.01|2159.06|2157.56|2156.51|2155.01|0
1645562170000|2022-02-22 20:36:10|2156.64|2155.14|2155.82|2154.32|2156.78|2155.28|2155.69|2154.19|0
1645562180000|2022-02-22 20:36:20|2155.81|2154.31|2155.52|2154.02|2155.94|2154.44|2155.12|2153.62|0
1645562190000|2022-02-22 20:36:30|2155.65|2154.15|2156.72|2155.22|2156.72|2155.22|2155.39|2153.89|0
1645562200000|2022-02-22 20:36:40|2156.85|2155.35|2157.82|2156.32|2157.82|2156.32|2156.73|2155.23|0
1645562210000|2022-02-22 20:36:50|2157.81|2156.31|2157.4|2155.9|2157.82|2156.32|2157.26|2155.76|0
1645562220000|2022-02-22 20:37:00|2157.52|2156.02|2157.39|2155.89|2157.66|2156.16|2156.99|2155.49|0
1645562230000|2022-02-22 20:37:10|2157.52|2156.02|2157.4|2155.9|2157.52|2156.02|2156.84|2155.34|0
1645562240000|2022-02-22 20:37:20|2157.52|2156.02|2156.57|2155.07|2157.8|2156.3|2156.57|2155.07|0
1645562250000|2022-02-22 20:37:30|2156.44|2154.94|2157.1|2155.6|2157.1|2155.6|2156.44|2154.94|0
1645562260000|2022-02-22 20:37:40|2157.11|2155.61|2157.51|2156.01|2157.52|2156.02|2156.97|2155.47|0
1645562270000|2022-02-22 20:37:50|2157.38|2155.88|2157.79|2156.29|2157.92|2156.42|2157.38|2155.88|0
1645562280000|2022-02-22 20:38:00|2158.05|2156.55|2157.92|2156.42|2158.59|2157.09|2157.51|2156.01|0
1645562290000|2022-02-22 20:38:10|2157.79|2156.29|2158.31|2156.81|2158.59|2157.09|2157.65|2156.15|0
1645562300000|2022-02-22 20:38:20|2158.05|2156.55|2158.71|2157.21|2158.85|2157.35|2158.05|2156.55|0
1645562310000|2022-02-22 20:38:30|2158.72|2157.22|2157.9|2156.4|2158.72|2157.22|2157.77|2156.27|0
1645562320000|2022-02-22 20:38:40|2157.77|2156.27|2158.3|2156.8|2158.56|2157.06|2157.49|2155.99|0
1645562330000|2022-02-22 20:38:50|2158.17|2156.67|2158.32|2156.82|2158.58|2157.08|2158.02|2156.52|0
1645562340000|2022-02-22 20:39:00|2158.31|2156.81|2158.86|2157.36|2159.26|2157.76|2157.78|2156.28|0
1645562350000|2022-02-22 20:39:10|2158.6|2157.1|2158.33|2156.83|2159|2157.5|2158.33|2156.83|0
1645562360000|2022-02-22 20:39:20|2158.32|2156.82|2158.46|2156.96|2158.46|2156.96|2158.05|2156.55|0
1645562370000|2022-02-22 20:39:30|2158.45|2156.95|2158.6|2157.1|2158.87|2157.37|2158.32|2156.82|0
1645562380000|2022-02-22 20:39:40|2158.61|2157.11|2158.34|2156.84|2158.62|2157.12|2158.07|2156.57|0
1645562390000|2022-02-22 20:39:50|2158.35|2156.85|2158.64|2157.14|2159.03|2157.53|2158.35|2156.85|0
1645562400000|2022-02-22 20:40:00|2158.77|2157.27|2158.36|2156.86|2159.44|2157.94|2158.35|2156.85|0
1645562410000|2022-02-22 20:40:10|2158.35|2156.85|2158.34|2156.84|2158.62|2157.12|2158.07|2156.57|0
1645562420000|2022-02-22 20:40:20|2158.33|2156.83|2158.06|2156.56|2158.33|2156.83|2157.78|2156.28|0
1645562430000|2022-02-22 20:40:30|2158.31|2156.81|2157.79|2156.29|2158.33|2156.83|2157.78|2156.28|0
1645562440000|2022-02-22 20:40:40|2157.78|2156.28|2157.93|2156.43|2157.93|2156.43|2157.52|2156.02|0
1645562450000|2022-02-22 20:40:50|2158.06|2156.56|2156.84|2155.34|2158.2|2156.7|2156.71|2155.21|0
1645562460000|2022-02-22 20:41:00|2156.71|2155.21|2156.84|2155.34|2156.85|2155.35|2156.31|2154.81|0
1645562470000|2022-02-22 20:41:10|2156.71|2155.21|2157.52|2156.02|2157.66|2156.16|2156.71|2155.21|0
1645562480000|2022-02-22 20:41:20|2157.78|2156.28|2159.01|2157.51|2159.14|2157.64|2157.78|2156.28|0
1645562490000|2022-02-22 20:41:30|2158.88|2157.38|2158.88|2157.38|2159.42|2157.92|2158.62|2157.12|0
1645562500000|2022-02-22 20:41:40|2158.87|2157.37|2158.74|2157.24|2159.01|2157.51|2158.33|2156.83|0
1645562510000|2022-02-22 20:41:50|2158.87|2157.37|2158.32|2156.82|2158.87|2157.37|2157.66|2156.16|0
1645562520000|2022-02-22 20:42:00|2158.19|2156.69|2156.68|2155.18|2158.19|2156.69|2156.42|2154.92|0
1645562530000|2022-02-22 20:42:10|2156.69|2155.19|2156.54|2155.04|2157.09|2155.59|2155.87|2154.37|0
1645562540000|2022-02-22 20:42:20|2156.55|2155.05|2155.16|2153.66|2156.55|2155.05|2155.03|2153.53|0
1645562550000|2022-02-22 20:42:30|2155.17|2153.67|2155.31|2153.81|2155.57|2154.07|2155.02|2153.52|0
1645562560000|2022-02-22 20:42:40|2155.32|2153.82|2155.59|2154.09|2155.59|2154.09|2155.31|2153.81|0
1645562570000|2022-02-22 20:42:50|2155.58|2154.08|2155.46|2153.96|2155.58|2154.08|2155.18|2153.68|0
1645562580000|2022-02-22 20:43:00|2155.45|2153.95|2154.37|2152.87|2155.45|2153.95|2154.21|2152.71|0
1645562590000|2022-02-22 20:43:10|2154.36|2152.86|2154.22|2152.72|2154.36|2152.86|2153.93|2152.43|0
1645562600000|2022-02-22 20:43:20|2154.23|2152.73|2154.65|2153.15|2154.65|2153.15|2154.23|2152.73|0
1645562610000|2022-02-22 20:43:30|2154.78|2153.28|2155.32|2153.82|2155.32|2153.82|2154.51|2153.01|0
1645562620000|2022-02-22 20:43:40|2155.31|2153.81|2155.31|2153.81|2155.45|2153.95|2155.04|2153.54|0
1645562630000|2022-02-22 20:43:50|2155.3|2153.8|2154.77|2153.27|2155.3|2153.8|2154.76|2153.26|0
1645562640000|2022-02-22 20:44:00|2154.75|2153.25|2154.19|2152.69|2154.76|2153.26|2153.93|2152.43|0
1645562650000|2022-02-22 20:44:10|2154.32|2152.82|2154.61|2153.11|2154.75|2153.25|2154.07|2152.57|0
1645562660000|2022-02-22 20:44:20|2154.74|2153.24|2155.28|2153.78|2155.29|2153.79|2154.61|2153.11|0
1645562670000|2022-02-22 20:44:30|2155.29|2153.79|2155.8|2154.3|2155.81|2154.31|2155.29|2153.79|0
1645562680000|2022-02-22 20:44:40|2155.81|2154.31|2155.53|2154.03|2155.81|2154.31|2155.53|2154.03|0
1645562690000|2022-02-22 20:44:50|2155.52|2154.02|2155.27|2153.77|2155.52|2154.02|2155|2153.5|0
1645562700000|2022-02-22 20:45:00|2155.4|2153.9|2153.94|2152.44|2155.4|2153.9|2153.66|2152.16|0
1645562710000|2022-02-22 20:45:10|2154.07|2152.57|2153.79|2152.29|2154.19|2152.69|2153.38|2151.88|0
1645562720000|2022-02-22 20:45:20|2153.92|2152.42|2153.93|2152.43|2154.6|2153.1|2153.92|2152.42|0
1645562730000|2022-02-22 20:45:30|2153.94|2152.44|2153.67|2152.17|2154.35|2152.85|2153.67|2152.17|0
1645562740000|2022-02-22 20:45:40|2153.66|2152.16|2153.26|2151.76|2153.66|2152.16|2152.99|2151.49|0
1645562750000|2022-02-22 20:45:50|2153.39|2151.89|2154.08|2152.58|2154.21|2152.71|2153.26|2151.76|0
1645562760000|2022-02-22 20:46:00|2154.21|2152.71|2153.52|2152.02|2154.22|2152.72|2153.26|2151.76|0
1645562770000|2022-02-22 20:46:10|2153.39|2151.89|2153.52|2152.02|2153.79|2152.29|2153.1|2151.6|0
1645562780000|2022-02-22 20:46:20|2153.65|2152.15|2152.42|2150.92|2153.93|2152.43|2152.42|2150.92|0
1645562790000|2022-02-22 20:46:30|2152.41|2150.91|2152.01|2150.51|2152.41|2150.91|2151.74|2150.24|0
1645562800000|2022-02-22 20:46:40|2152|2150.5|2152.29|2150.79|2152.7|2151.2|2151.75|2150.25|0
1645562810000|2022-02-22 20:46:50|2152.28|2150.78|2152.29|2150.79|2152.43|2150.93|2152.01|2150.51|0
1645562820000|2022-02-22 20:47:00|2152.27|2150.77|2152.44|2150.94|2152.57|2151.07|2152.01|2150.51|0
1645562830000|2022-02-22 20:47:10|2152.32|2150.82|2152.58|2151.08|2153.12|2151.62|2152.3|2150.8|0
1645562840000|2022-02-22 20:47:20|2152.59|2151.09|2152.16|2150.66|2152.99|2151.49|2151.89|2150.39|0
1645562850000|2022-02-22 20:47:30|2152.03|2150.53|2152.15|2150.65|2152.15|2150.65|2151.19|2149.69|0
1645562860000|2022-02-22 20:47:40|2152.02|2150.52|2152.69|2151.19|2152.83|2151.33|2152.01|2150.51|0
1645562870000|2022-02-22 20:47:50|2152.82|2151.32|2153.09|2151.59|2153.37|2151.87|2152.56|2151.06|0
1645562880000|2022-02-22 20:48:00|2152.96|2151.46|2152.57|2151.07|2153.37|2151.87|2152.56|2151.06|0
1645562890000|2022-02-22 20:48:10|2152.58|2151.08|2152.29|2150.79|2153.11|2151.61|2152.02|2150.52|0
1645562900000|2022-02-22 20:48:20|2152.16|2150.66|2152.01|2150.51|2152.16|2150.66|2151.6|2150.1|0
1645562910000|2022-02-22 20:48:30|2152|2150.5|2151.87|2150.37|2152.02|2150.52|2151.73|2150.23|0
1645562920000|2022-02-22 20:48:40|2151.74|2150.24|2151.18|2149.68|2151.74|2150.24|2151.18|2149.68|0
1645562930000|2022-02-22 20:48:50|2151.19|2149.69|2152.15|2150.65|2152.28|2150.78|2151.19|2149.69|0
1645562940000|2022-02-22 20:49:00|2152.28|2150.78|2152.02|2150.52|2152.55|2151.05|2151.61|2150.11|0
1645562950000|2022-02-22 20:49:10|2152.01|2150.51|2152.02|2150.52|2152.84|2151.34|2151.75|2150.25|0
1645562960000|2022-02-22 20:49:20|2152.15|2150.65|2151.73|2150.23|2152.15|2150.65|2151.45|2149.95|0
1645562970000|2022-02-22 20:49:30|2151.86|2150.36|2151.86|2150.36|2152.27|2150.77|2151.45|2149.95|0
1645562980000|2022-02-22 20:49:40|2151.87|2150.37|2151.75|2150.25|2152.01|2150.51|2151.19|2149.69|0
1645562990000|2022-02-22 20:49:50|2151.87|2150.37|2151.47|2149.97|2151.88|2150.38|2151.47|2149.97|0
1645563000000|2022-02-22 20:50:00|2151.39|2149.89|2149.76|2148.26|2151.39|2149.89|2148.55|2147.05|0
1645563010000|2022-02-22 20:50:10|2149.77|2148.27|2148.94|2147.44|2150.17|2148.67|2148.39|2146.89|0
1645563020000|2022-02-22 20:50:20|2148.95|2147.45|2148.94|2147.44|2149.22|2147.72|2148.53|2147.03|0
1645563030000|2022-02-22 20:50:30|2148.93|2147.43|2149.2|2147.7|2149.22|2147.72|2148.65|2147.15|0
1645563040000|2022-02-22 20:50:40|2149.19|2147.69|2149.45|2147.95|2149.71|2148.21|2148.64|2147.14|0
1645563050000|2022-02-22 20:50:50|2149.46|2147.96|2150.27|2148.77|2150.55|2149.05|2149.45|2147.95|0
1645563060000|2022-02-22 20:51:00|2150.01|2148.51|2149.16|2147.66|2150.15|2148.65|2149.16|2147.66|0
1645563070000|2022-02-22 20:51:10|2148.65|2147.15|2148.77|2147.27|2148.92|2147.42|2148.63|2147.13|0
1645563080000|2022-02-22 20:51:20|2148.64|2147.14|2149.19|2147.69|2149.32|2147.82|2148.63|2147.13|0
1645563090000|2022-02-22 20:51:30|2149.32|2147.82|2149.46|2147.96|2149.47|2147.97|2149.18|2147.68|0
1645563100000|2022-02-22 20:51:40|2149.45|2147.95|2148.91|2147.41|2149.72|2148.22|2148.91|2147.41|0
1645563110000|2022-02-22 20:51:50|2149.04|2147.54|2149.44|2147.94|2149.72|2148.22|2148.91|2147.41|0
1645563120000|2022-02-22 20:52:00|2149.43|2147.93|2148.36|2146.86|2149.43|2147.93|2148.36|2146.86|0
1645563130000|2022-02-22 20:52:10|2148.37|2146.87|2148.1|2146.6|2148.37|2146.87|2147.96|2146.46|0
1645563140000|2022-02-22 20:52:20|2148.11|2146.61|2148.64|2147.14|2148.64|2147.14|2147.95|2146.45|0
1645563150000|2022-02-22 20:52:30|2148.63|2147.13|2148.36|2146.86|2148.9|2147.4|2148.35|2146.85|0
1645563160000|2022-02-22 20:52:40|2148.62|2147.12|2148.9|2147.4|2148.91|2147.41|2148.09|2146.59|0
1645563170000|2022-02-22 20:52:50|2148.91|2147.41|2149.17|2147.67|2149.31|2147.81|2148.9|2147.4|0
1645563180000|2022-02-22 20:53:00|2149.18|2147.68|2149.15|2147.65|2149.69|2148.19|2148.63|2147.13|0
1645563190000|2022-02-22 20:53:10|2148.89|2147.39|2147.82|2146.32|2148.89|2147.39|2147.82|2146.32|0
1645563200000|2022-02-22 20:53:20|2147.83|2146.33|2147.81|2146.31|2147.83|2146.33|2147.53|2146.03|0
1645563210000|2022-02-22 20:53:30|2147.8|2146.3|2147.81|2146.31|2148.07|2146.57|2147.52|2146.02|0
1645563220000|2022-02-22 20:53:40|2147.79|2146.29|2148.33|2146.83|2148.34|2146.84|2147.79|2146.29|0
1645563230000|2022-02-22 20:53:50|2148.32|2146.82|2148.88|2147.38|2148.89|2147.39|2148.31|2146.81|0
1645563240000|2022-02-22 20:54:00|2148.87|2147.37|2148.1|2146.6|2148.87|2147.37|2148.09|2146.59|0
1645563250000|2022-02-22 20:54:10|2148.11|2146.61|2148.36|2146.86|2148.92|2147.42|2148.09|2146.59|0
1645563260000|2022-02-22 20:54:20|2148.62|2147.12|2147.57|2146.07|2148.62|2147.12|2147.56|2146.06|0
1645563270000|2022-02-22 20:54:30|2147.56|2146.06|2146.76|2145.26|2147.56|2146.06|2146.75|2145.25|0
1645563280000|2022-02-22 20:54:40|2146.81|2145.31|2146.01|2144.51|2147.86|2146.36|2146|2144.5|0
1645563290000|2022-02-22 20:54:50|2146|2144.5|2147.35|2145.85|2147.36|2145.86|2146|2144.5|0
1645563300000|2022-02-22 20:55:00|2147.22|2145.72|2149.81|2148.31|2149.81|2148.31|2147.22|2145.72|0
1645563310000|2022-02-22 20:55:10|2149.82|2148.32|2151.5|2150|2151.5|2150|2149.82|2148.32|0
1645563320000|2022-02-22 20:55:20|2151.49|2149.99|2149.97|2148.47|2151.49|2149.99|2149.97|2148.47|0
1645563330000|2022-02-22 20:55:30|2149.84|2148.34|2150.09|2148.59|2150.65|2149.15|2149.83|2148.33|0
1645563340000|2022-02-22 20:55:40|2150.1|2148.6|2150.63|2149.13|2150.9|2149.4|2150.07|2148.57|0
1645563350000|2022-02-22 20:55:50|2150.5|2149|2151.18|2149.68|2151.18|2149.68|2150.49|2148.99|0
1645563360000|2022-02-22 20:56:00|2151.17|2149.67|2150.09|2148.59|2151.17|2149.67|2149.81|2148.31|0
1645563370000|2022-02-22 20:56:10|2150.08|2148.58|2149.55|2148.05|2150.08|2148.58|2149.27|2147.77|0
1645563380000|2022-02-22 20:56:20|2149.29|2147.79|2149|2147.5|2149.29|2147.79|2148.21|2146.71|0
1645563390000|2022-02-22 20:56:30|2149.13|2147.63|2149.96|2148.46|2149.96|2148.46|2148.98|2147.48|0
1645563400000|2022-02-22 20:56:40|2150.09|2148.59|2149.81|2148.31|2150.38|2148.88|2149.68|2148.18|0
1645563410000|2022-02-22 20:56:50|2149.82|2148.32|2149.27|2147.77|2149.82|2148.32|2149|2147.5|0
1645563420000|2022-02-22 20:57:00|2149.28|2147.78|2149.3|2147.8|2149.56|2148.06|2148.89|2147.39|0
1645563430000|2022-02-22 20:57:10|2149.31|2147.81|2149.16|2147.66|2149.58|2148.08|2149.03|2147.53|0
1645563440000|2022-02-22 20:57:20|2149.03|2147.53|2149.55|2148.05|2149.68|2148.18|2149.02|2147.52|0
1645563450000|2022-02-22 20:57:30|2149.54|2148.04|2150.36|2148.86|2150.36|2148.86|2149.28|2147.78|0
1645563460000|2022-02-22 20:57:40|2150.35|2148.85|2150.9|2149.4|2150.9|2149.4|2150.35|2148.85|0
1645563470000|2022-02-22 20:57:50|2151.16|2149.66|2151.67|2150.17|2151.69|2150.19|2151.16|2149.66|0
1645563480000|2022-02-22 20:58:00|2151.66|2150.16|2150.23|2148.73|2151.66|2150.16|2150.23|2148.73|0
1645563490000|2022-02-22 20:58:10|2150.36|2148.86|2150.13|2148.63|2150.4|2148.9|2149.86|2148.36|0
1645563500000|2022-02-22 20:58:20|2149.87|2148.37|2149.83|2148.33|2150.12|2148.62|2149.31|2147.81|0
1645563510000|2022-02-22 20:58:30|2149.57|2148.07|2151.17|2149.67|2151.18|2149.68|2149.31|2147.81|0
1645563520000|2022-02-22 20:58:40|2150.91|2149.41|2149.62|2148.12|2151.03|2149.53|2149.62|2148.12|0
1645563530000|2022-02-22 20:58:50|2149.63|2148.13|2149.39|2147.89|2149.76|2148.26|2149.36|2147.86|0
1645563540000|2022-02-22 20:59:00|2149.38|2147.88|2150.53|2149.03|2150.53|2149.03|2149.22|2147.72|0
1645563550000|2022-02-22 20:59:10|2150.54|2149.04|2153.04|2151.54|2153.18|2151.68|2150.54|2149.04|0
1645563560000|2022-02-22 20:59:20|2153.05|2151.55|2152.9|2151.4|2153.18|2151.68|2152.5|2151|0
1645563570000|2022-02-22 20:59:30|2153.03|2151.53|2153.02|2151.52|2153.55|2152.05|2152.75|2151.25|0
1645563580000|2022-02-22 20:59:40|2153.15|2151.65|2153.95|2152.45|2154.34|2152.84|2153.15|2151.65|0
1645563590000|2022-02-22 20:59:50|2154.08|2152.58|2153.79|2152.29|2154.76|2153.26|2153.27|2151.77|0
1645563600000|2022-02-22 21:00:00|2153.8|2152.3|2154.55|2153.05|2154.68|2153.18|2153.24|2151.74|0
1645563610000|2022-02-22 21:00:10|2154.68|2153.18|2154.9|2153.4|2155.03|2153.53|2154.68|2153.18|0
1645563620000|2022-02-22 21:00:20|2155.03|2153.53|2155.35|2153.85|2155.35|2153.85|2154.81|2153.31|0
1645563630000|2022-02-22 21:00:30|2155.48|2153.98|2156.14|2154.64|2156.14|2154.64|2155.35|2153.85|0
1645563640000|2022-02-22 21:00:40|2156.15|2154.65|2157.24|2155.74|2157.24|2155.74|2156.15|2154.65|0
1645563650000|2022-02-22 21:00:50|2157.37|2155.87|2157.37|2155.87|2158.11|2156.61|2157.37|2155.87|0
1645563660000|2022-02-22 21:01:00|2157.5|2156|2158.11|2156.61|2158.11|2156.61|2157.37|2155.87|0
1645563670000|2022-02-22 21:01:10|2158.33|2156.83|2158.11|2156.61|2158.46|2156.96|2157.85|2156.35|0
1645563680000|2022-02-22 21:01:20|2158.33|2156.83|2159.68|2158.18|2159.9|2158.4|2158.33|2156.83|0
1645563690000|2022-02-22 21:01:30|2159.55|2158.05|2159.19|2157.69|2159.69|2158.19|2159.06|2157.56|0
1645563700000|2022-02-22 21:01:40|2158.93|2157.43|2160.51|2159.01|2160.59|2159.09|2158.93|2157.43|0
1645563710000|2022-02-22 21:01:50|2160.5|2159|2161.11|2159.61|2161.24|2159.74|2160.28|2158.78|0
1645563720000|2022-02-22 21:02:00|2160.98|2159.48|2160.28|2158.78|2161.11|2159.61|2160.15|2158.65|0
1645563730000|2022-02-22 21:02:10|2160.5|2159|2159.94|2158.44|2160.63|2159.13|2159.94|2158.44|0
1645563740000|2022-02-22 21:02:20|2159.93|2158.43|2159.37|2157.87|2159.93|2158.43|2159.37|2157.87|0
1645563750000|2022-02-22 21:02:30|2159.45|2157.95|2159.45|2157.95|2159.85|2158.35|2159.45|2157.95|0
1645563760000|2022-02-22 21:02:40|2159.46|2157.96|2159.94|2158.44|2160.2|2158.7|2159.37|2157.87|0
1645563770000|2022-02-22 21:02:50|2159.51|2158.01|2159.29|2157.79|2159.51|2158.01|2159.03|2157.53|0
1645563780000|2022-02-22 21:03:00|2159.33|2157.83|2158.99|2157.49|2159.43|2157.93|2158.95|2157.45|0
1645563790000|2022-02-22 21:03:10|2158.95|2157.45|2159.21|2157.71|2159.43|2157.93|2158.95|2157.45|0
1645563800000|2022-02-22 21:03:20|2159.3|2157.8|2160.04|2158.54|2160.04|2158.54|2159.3|2157.8|0
1645563810000|2022-02-22 21:03:30|2160.13|2158.63|2160.74|2159.24|2160.74|2159.24|2160.13|2158.63|0
1645563820000|2022-02-22 21:03:40|2160.61|2159.11|2160.61|2159.11|2160.61|2159.11|2160.39|2158.89|0
1645563830000|2022-02-22 21:03:50|2160.52|2159.02|2159.96|2158.46|2160.74|2159.24|2159.61|2158.11|0
1645563840000|2022-02-22 21:04:00|2160.09|2158.59|2159.83|2158.33|2160.09|2158.59|2159.7|2158.2|0
1645563850000|2022-02-22 21:04:10|2159.7|2158.2|2159.48|2157.98|2159.83|2158.33|2159.48|2157.98|0
1645563860000|2022-02-22 21:04:20|2159.61|2158.11|2159.83|2158.33|2159.87|2158.37|2159.61|2158.11|0
1645563870000|2022-02-22 21:04:30|2159.7|2158.2|2159.83|2158.33|2159.83|2158.33|2159.7|2158.2|0
1645563880000|2022-02-22 21:04:40|2159.84|2158.34|2160.57|2159.07|2160.57|2159.07|2159.84|2158.34|0
1645563890000|2022-02-22 21:04:50|2160.44|2158.94|2160.66|2159.16|2160.88|2159.38|2160.31|2158.81|0
1645563900000|2022-02-22 21:05:00|2160.57|2159.07|2159.48|2157.98|2160.66|2159.16|2159.39|2157.89|0
1645563910000|2022-02-22 21:05:10|2159.61|2158.11|2160.18|2158.68|2160.31|2158.81|2159.61|2158.11|0
1645563920000|2022-02-22 21:05:20|2160.31|2158.81|2159.39|2157.89|2160.31|2158.81|2159.39|2157.89|0
1645563930000|2022-02-22 21:05:30|2159.35|2157.85|2158.92|2157.42|2159.48|2157.98|2158.79|2157.29|0
1645563940000|2022-02-22 21:05:40|2158.79|2157.29|2158.14|2156.64|2158.79|2157.29|2158.01|2156.51|0
1645563950000|2022-02-22 21:05:50|2158.23|2156.73|2158.79|2157.29|2158.79|2157.29|2158.14|2156.64|0
1645563960000|2022-02-22 21:06:00|2158.92|2157.42|2158.09|2156.59|2158.92|2157.42|2158.09|2156.59|0
1645563970000|2022-02-22 21:06:10|2157.96|2156.46|2157.96|2156.46|2158.09|2156.59|2157.83|2156.33|0
1645563980000|2022-02-22 21:06:20|2158.09|2156.59|2158.12|2156.62|2158.52|2157.02|2158.09|2156.59|0
1645563990000|2022-02-22 21:06:30|2158.13|2156.63|2157.99|2156.49|2158.26|2156.76|2157.99|2156.49|0
1645564000000|2022-02-22 21:06:40|2158.08|2156.58|2158.52|2157.02|2158.61|2157.11|2157.99|2156.49|0
1645564010000|2022-02-22 21:06:50|2158.39|2156.89|2158.61|2157.11|2158.61|2157.11|2158.21|2156.71|0
1645564020000|2022-02-22 21:07:00|2158.6|2157.1|2158.52|2157.02|2158.6|2157.1|2158.39|2156.89|0
1645564030000|2022-02-22 21:07:10|2158.39|2156.89|2158.26|2156.76|2158.52|2157.02|2158.12|2156.62|0
1645564040000|2022-02-22 21:07:20|2158.39|2156.89|2158.61|2157.11|2158.61|2157.11|2158.39|2156.89|0
1645564050000|2022-02-22 21:07:30|2158.74|2157.24|2159.04|2157.54|2159.3|2157.8|2158.61|2157.11|0
1645564060000|2022-02-22 21:07:40|2159.17|2157.67|2159.3|2157.8|2159.3|2157.8|2159.04|2157.54|0
1645564070000|2022-02-22 21:07:50|2159.43|2157.93|2159.43|2157.93|2159.52|2158.02|2159.3|2157.8|0
1645564080000|2022-02-22 21:08:00|2159.6|2158.1|2159.43|2157.93|2159.65|2158.15|2159.43|2157.93|0
1645564090000|2022-02-22 21:08:10|2159.47|2157.97|2159.43|2157.93|2159.65|2158.15|2159.43|2157.93|0
1645564100000|2022-02-22 21:08:20|2159.52|2158.02|2160.04|2158.54|2160.13|2158.63|2159.52|2158.02|0
1645564110000|2022-02-22 21:08:30|2160.13|2158.63|2160.13|2158.63|2160.22|2158.72|2159.91|2158.41|0
1645564120000|2022-02-22 21:08:40|2160.04|2158.54|2160.13|2158.63|2160.39|2158.89|2160.04|2158.54|0
1645564130000|2022-02-22 21:08:50|2160.26|2158.76|2160.13|2158.63|2160.26|2158.76|2160.13|2158.63|0
1645564140000|2022-02-22 21:09:00|2160.04|2158.54|2159.91|2158.41|2160.13|2158.63|2159.78|2158.28|0
1645564150000|2022-02-22 21:09:10|2160.04|2158.54|2160.13|2158.63|2160.26|2158.76|2160.04|2158.54|0
1645564160000|2022-02-22 21:09:20|2160.22|2158.72|2160.39|2158.89|2160.39|2158.89|2160.04|2158.54|0
1645564170000|2022-02-22 21:09:30|2160.52|2159.02|2161|2159.5|2161|2159.5|2160.52|2159.02|0
1645564180000|2022-02-22 21:09:40|2161.01|2159.51|2160.87|2159.37|2161.09|2159.59|2160.74|2159.24|0
1645564190000|2022-02-22 21:09:50|2160.74|2159.24|2160.52|2159.02|2160.87|2159.37|2160.52|2159.02|0
1645564200000|2022-02-22 21:10:00|2160.61|2159.11|2160.52|2159.02|2160.61|2159.11|2160.13|2158.63|0
1645564210000|2022-02-22 21:10:10|2160.26|2158.76|2160.3|2158.8|2160.39|2158.89|2160.22|2158.72|0
1645564220000|2022-02-22 21:10:20|2160.26|2158.76|2159.91|2158.41|2160.26|2158.76|2159.78|2158.28|0
1645564230000|2022-02-22 21:10:30|2159.78|2158.28|2159.95|2158.45|2160.26|2158.76|2159.78|2158.28|0
1645564240000|2022-02-22 21:10:40|2159.91|2158.41|2160.13|2158.63|2160.13|2158.63|2159.91|2158.41|0
1645564250000|2022-02-22 21:10:50|2160.09|2158.59|2160.26|2158.76|2160.26|2158.76|2160.04|2158.54|0
1645564260000|2022-02-22 21:11:00|2160.39|2158.89|2160.39|2158.89|2160.61|2159.11|2160.26|2158.76|0
1645564270000|2022-02-22 21:11:10|2160.26|2158.76|2160.13|2158.63|2160.39|2158.89|2160.13|2158.63|0
1645564280000|2022-02-22 21:11:20|2160.26|2158.76|2160.13|2158.63|2160.26|2158.76|2160.13|2158.63|0
1645564290000|2022-02-22 21:11:30|2160.22|2158.72|2160.26|2158.76|2160.39|2158.89|2160.13|2158.63|0
1645564300000|2022-02-22 21:11:40|2160.13|2158.63|2160.39|2158.89|2160.39|2158.89|2160.13|2158.63|0
1645564310000|2022-02-22 21:11:50|2160.26|2158.76|2159.91|2158.41|2160.26|2158.76|2159.91|2158.41|0
1645564320000|2022-02-22 21:12:00|2159.95|2158.45|2160.04|2158.54|2160.04|2158.54|2159.78|2158.28|0
1645564330000|2022-02-22 21:12:10|2160.13|2158.63|2160.13|2158.63|2160.13|2158.63|2160.04|2158.54|0
1645564340000|2022-02-22 21:12:20|2160.22|2158.72|2159.91|2158.41|2160.26|2158.76|2159.91|2158.41|0
1645564350000|2022-02-22 21:12:30|2160.04|2158.54|2159.73|2158.23|2160.04|2158.54|2159.52|2158.02|0
1645564360000|2022-02-22 21:12:40|2159.74|2158.24|2159.78|2158.28|2159.78|2158.28|2159.65|2158.15|0
1645564370000|2022-02-22 21:12:50|2159.73|2158.23|2159.78|2158.28|2159.78|2158.28|2159.73|2158.23|0
1645564380000|2022-02-22 21:13:00|2159.73|2158.23|2159.91|2158.41|2160.13|2158.63|2159.73|2158.23|0
1645564390000|2022-02-22 21:13:10|2159.78|2158.28|2160.04|2158.54|2160.04|2158.54|2159.78|2158.28|0
1645564400000|2022-02-22 21:13:20|2160.13|2158.63|2160.26|2158.76|2160.26|2158.76|2160.13|2158.63|0
1645564410000|2022-02-22 21:13:30|2160.13|2158.63|2159.91|2158.41|2160.13|2158.63|2159.78|2158.28|0
1645564420000|2022-02-22 21:13:40|2159.82|2158.32|2159.91|2158.41|2160.04|2158.54|2159.82|2158.32|0
1645564430000|2022-02-22 21:13:50|2160.04|2158.54|2159.91|2158.41|2160.04|2158.54|2159.91|2158.41|0
1645564440000|2022-02-22 21:14:00|2159.78|2158.28|2159.91|2158.41|2159.91|2158.41|2159.78|2158.28|0
1645564450000|2022-02-22 21:14:10|2159.78|2158.28|2159.65|2158.15|2159.78|2158.28|2159.65|2158.15|0
1645564460000|2022-02-22 21:14:20|2160.04|2158.54|2159.78|2158.28|2160.04|2158.54|2159.78|2158.28|0
1645564470000|2022-02-22 21:14:30|2159.65|2158.15|2160.26|2158.76|2160.26|2158.76|2159.65|2158.15|0
1645564480000|2022-02-22 21:14:40|2160.39|2158.89|2160.13|2158.63|2160.39|2158.89|2160.13|2158.63|0
1645564490000|2022-02-22 21:14:50|2160.04|2158.54|2160.13|2158.63|2160.26|2158.76|2159.91|2158.41|0
1645564500000|2022-02-22 21:15:00|2160.26|2158.76|2160.26|2158.76|2160.52|2159.02|2160.26|2158.76|0
1645564510000|2022-02-22 21:15:10|2160.3|2158.8|2160.52|2159.02|2160.52|2159.02|2160.3|2158.8|0
1645564520000|2022-02-22 21:15:20|2160.39|2158.89|2160.13|2158.63|2160.39|2158.89|2160.13|2158.63|0
1645564530000|2022-02-22 21:15:30|2160.09|2158.59|2160.13|2158.63|2160.13|2158.63|2160.04|2158.54|0
1645564540000|2022-02-22 21:15:40|2160.22|2158.72|2160.26|2158.76|2160.26|2158.76|2160.09|2158.59|0
1645564550000|2022-02-22 21:15:50|2160.22|2158.72|2160.26|2158.76|2160.26|2158.76|2160.13|2158.63|0
1645564560000|2022-02-22 21:16:00|2160.3|2158.8|2160.39|2158.89|2160.44|2158.94|2160.26|2158.76|0
1645564570000|2022-02-22 21:16:10|2160.44|2158.94|2160.87|2159.37|2160.87|2159.37|2160.39|2158.89|0
1645564590000|2022-02-22 21:16:30|2160.74|2159.24|2160.87|2159.37|2160.87|2159.37|2160.74|2159.24|0
1645564600000|2022-02-22 21:16:40|2160.74|2159.24|2160.87|2159.37|2161|2159.5|2160.74|2159.24|0
1645564610000|2022-02-22 21:16:50|2160.74|2159.24|2160.87|2159.37|2160.87|2159.37|2160.74|2159.24|0
1645564620000|2022-02-22 21:17:00|2160.88|2159.38|2161|2159.5|2161.09|2159.59|2160.88|2159.38|0
1645564630000|2022-02-22 21:17:10|2160.74|2159.24|2161|2159.5|2161|2159.5|2160.74|2159.24|0
1645564640000|2022-02-22 21:17:20|2160.92|2159.42|2160.87|2159.37|2160.92|2159.42|2160.87|2159.37|0
1645564650000|2022-02-22 21:17:30|2160.74|2159.24|2160.74|2159.24|2160.74|2159.24|2160.74|2159.24|0
1645564660000|2022-02-22 21:17:40|2160.87|2159.37|2160.74|2159.24|2160.87|2159.37|2160.74|2159.24|0
1645564670000|2022-02-22 21:17:50|2160.7|2159.2|2160.52|2159.02|2160.7|2159.2|2160.52|2159.02|0
1645564680000|2022-02-22 21:18:00|2160.61|2159.11|2160.61|2159.11|2160.74|2159.24|2160.61|2159.11|0
1645564690000|2022-02-22 21:18:10|2160.52|2159.02|2160.52|2159.02|2160.52|2159.02|2160.52|2159.02|0
1645564700000|2022-02-22 21:18:20|2160.61|2159.11|2160.87|2159.37|2160.87|2159.37|2160.52|2159.02|0
1645564710000|2022-02-22 21:18:30|2160.88|2159.38|2160.74|2159.24|2161|2159.5|2160.74|2159.24|0
1645564720000|2022-02-22 21:18:40|2160.61|2159.11|2160.26|2158.76|2160.61|2159.11|2160.26|2158.76|0
1645564730000|2022-02-22 21:18:50|2160.27|2158.77|2160.39|2158.89|2161|2159.5|2160.27|2158.77|0
1645564740000|2022-02-22 21:19:00|2160.26|2158.76|2160.39|2158.89|2160.39|2158.89|2160.26|2158.76|0
1645564750000|2022-02-22 21:19:10|2160.26|2158.76|2160.39|2158.89|2160.39|2158.89|2160.26|2158.76|0
1645564760000|2022-02-22 21:19:20|2160.26|2158.76|2160.04|2158.54|2160.26|2158.76|2160.04|2158.54|0
1645564780000|2022-02-22 21:19:40|2160.09|2158.59|2160.43|2158.93|2160.44|2158.94|2160.09|2158.59|0
1645564790000|2022-02-22 21:19:50|2160.39|2158.89|2160.39|2158.89|2160.52|2159.02|2160.39|2158.89|0
1645564810000|2022-02-22 21:20:10|2160.26|2158.76|2160.44|2158.94|2160.44|2158.94|2160.26|2158.76|0
1645564820000|2022-02-22 21:20:20|2160.18|2158.68|2160.18|2158.68|2160.18|2158.68|2160.18|2158.68|0
1645564830000|2022-02-22 21:20:30|2160.27|2158.77|2160.09|2158.59|2160.27|2158.77|2160.09|2158.59|0
1645564840000|2022-02-22 21:20:40|2159.96|2158.46|2159.96|2158.46|2159.96|2158.46|2159.96|2158.46|0
1645564850000|2022-02-22 21:20:50|2160.09|2158.59|2160.09|2158.59|2160.09|2158.59|2159.96|2158.46|0
1645564860000|2022-02-22 21:21:00|2159.96|2158.46|2159.83|2158.33|2160.09|2158.59|2159.65|2158.15|0
1645564870000|2022-02-22 21:21:10|2159.96|2158.46|2159.96|2158.46|2159.96|2158.46|2159.96|2158.46|0
1645564880000|2022-02-22 21:21:20|2159.87|2158.37|2159.57|2158.07|2159.87|2158.37|2159.57|2158.07|0
1645564890000|2022-02-22 21:21:30|2159.65|2158.15|2159.96|2158.46|2159.96|2158.46|2159.65|2158.15|0
1645564900000|2022-02-22 21:21:40|2160.09|2158.59|2160.09|2158.59|2160.18|2158.68|2160.09|2158.59|0
1645564920000|2022-02-22 21:22:00|2159.96|2158.46|2159.96|2158.46|2159.96|2158.46|2159.96|2158.46|0
1645564930000|2022-02-22 21:22:10|2159.87|2158.37|2159.57|2158.07|2159.87|2158.37|2159.48|2157.98|0
1645564940000|2022-02-22 21:22:20|2159.65|2158.15|2159.57|2158.07|2159.65|2158.15|2159.57|2158.07|0
1645564950000|2022-02-22 21:22:30|2159.56|2158.06|2159.57|2158.07|2159.57|2158.07|2159.48|2157.98|0
1645564960000|2022-02-22 21:22:40|2159.56|2158.06|2159.48|2157.98|2159.56|2158.06|2159.39|2157.89|0
1645564970000|2022-02-22 21:22:50|2159.57|2158.07|2159.48|2157.98|2159.57|2158.07|2159.48|2157.98|0
1645564980000|2022-02-22 21:23:00|2159.35|2157.85|2159.7|2158.2|2159.7|2158.2|2159.35|2157.85|0
1645564990000|2022-02-22 21:23:10|2159.57|2158.07|2159.52|2158.02|2159.57|2158.07|2159.52|2158.02|0
1645565000000|2022-02-22 21:23:20|2159.35|2157.85|2159.35|2157.85|2159.48|2157.98|2159.35|2157.85|0
1645565010000|2022-02-22 21:23:30|2159.39|2157.89|2159.35|2157.85|2159.39|2157.89|2159.35|2157.85|0
1645565020000|2022-02-22 21:23:40|2159.39|2157.89|2159.48|2157.98|2159.48|2157.98|2159.39|2157.89|0
1645565030000|2022-02-22 21:23:50|2159.57|2158.07|2159.33|2157.83|2159.57|2158.07|2159.33|2157.83|0
1645565050000|2022-02-22 21:24:10|2159.2|2157.7|2159.33|2157.83|2159.33|2157.83|2159.2|2157.7|0
1645565060000|2022-02-22 21:24:20|2159.2|2157.7|2159.2|2157.7|2159.2|2157.7|2159.2|2157.7|0
1645565070000|2022-02-22 21:24:30|2159.19|2157.69|2159.19|2157.69|2159.19|2157.69|2159.19|2157.69|0
1645565080000|2022-02-22 21:24:40|2159.18|2157.68|2159.06|2157.56|2159.18|2157.68|2159.06|2157.56|0
1645565090000|2022-02-22 21:24:50|2159.14|2157.64|2159.06|2157.56|2159.14|2157.64|2159.06|2157.56|0
1645565100000|2022-02-22 21:25:00|2159.19|2157.69|2159.06|2157.56|2159.19|2157.69|2159.06|2157.56|0
1645565110000|2022-02-22 21:25:10|2159.05|2157.55|2159.01|2157.51|2159.06|2157.56|2158.84|2157.34|0
1645565120000|2022-02-22 21:25:20|2159.06|2157.56|2159.06|2157.56|2159.06|2157.56|2159.01|2157.51|0
1645565130000|2022-02-22 21:25:30|2159.05|2157.55|2158.84|2157.34|2159.05|2157.55|2158.84|2157.34|0
1645565140000|2022-02-22 21:25:40|2158.97|2157.47|2159.06|2157.56|2159.06|2157.56|2158.97|2157.47|0
1645565150000|2022-02-22 21:25:50|2159.19|2157.69|2159.19|2157.69|2159.19|2157.69|2159.14|2157.64|0
1645565180000|2022-02-22 21:26:20|2159.23|2157.73|2159.32|2157.82|2159.32|2157.82|2159.23|2157.73|0
1645565190000|2022-02-22 21:26:30|2159.23|2157.73|2159.23|2157.73|2159.23|2157.73|2159.23|2157.73|0
1645565200000|2022-02-22 21:26:40|2159.19|2157.69|2159.06|2157.56|2159.19|2157.69|2159.06|2157.56|0
1645565210000|2022-02-22 21:26:50|2159.05|2157.55|2158.7|2157.2|2159.05|2157.55|2158.7|2157.2|0
1645565220000|2022-02-22 21:27:00|2158.57|2157.07|2158.66|2157.16|2158.75|2157.25|2158.57|2157.07|0
1645565230000|2022-02-22 21:27:10|2158.57|2157.07|2158.7|2157.2|2158.7|2157.2|2158.57|2157.07|0
1645565240000|2022-02-22 21:27:20|2158.71|2157.21|2158.7|2157.2|2158.84|2157.34|2158.7|2157.2|0
1645565250000|2022-02-22 21:27:30|2158.71|2157.21|2159.06|2157.56|2159.06|2157.56|2158.71|2157.21|0
1645565260000|2022-02-22 21:27:40|2159.05|2157.55|2159.14|2157.64|2159.14|2157.64|2158.97|2157.47|0
1645565270000|2022-02-22 21:27:50|2159.19|2157.69|2159.14|2157.64|2159.19|2157.69|2159.14|2157.64|0
1645565280000|2022-02-22 21:28:00|2159.19|2157.69|2159.06|2157.56|2159.19|2157.69|2159.06|2157.56|0
1645565290000|2022-02-22 21:28:10|2159.14|2157.64|2159.14|2157.64|2159.14|2157.64|2159.14|2157.64|0
1645565300000|2022-02-22 21:28:20|2159.19|2157.69|2159.06|2157.56|2159.19|2157.69|2159.06|2157.56|0
1645565310000|2022-02-22 21:28:30|2159.05|2157.55|2158.97|2157.47|2159.05|2157.55|2158.97|2157.47|0
1645565320000|2022-02-22 21:28:40|2159.06|2157.56|2159.06|2157.56|2159.06|2157.56|2159.06|2157.56|0
1645565330000|2022-02-22 21:28:50|2159.19|2157.69|2159.23|2157.73|2159.45|2157.95|2159.14|2157.64|0
1645565340000|2022-02-22 21:29:00|2159.19|2157.69|2159.14|2157.64|2159.32|2157.82|2159.06|2157.56|0
1645565350000|2022-02-22 21:29:10|2159.06|2157.56|2159.32|2157.82|2159.32|2157.82|2159.06|2157.56|0
1645565360000|2022-02-22 21:29:20|2159.19|2157.69|2159.06|2157.56|2159.32|2157.82|2159.06|2157.56|0
1645565370000|2022-02-22 21:29:30|2159.05|2157.55|2159.19|2157.69|2159.19|2157.69|2158.97|2157.47|0
1645565380000|2022-02-22 21:29:40|2159.23|2157.73|2159.32|2157.82|2159.32|2157.82|2159.23|2157.73|0
1645565390000|2022-02-22 21:29:50|2159.19|2157.69|2159.23|2157.73|2159.32|2157.82|2159.19|2157.69|0
1645565400000|2022-02-22 21:30:00|2159.19|2157.69|2159.45|2157.95|2159.45|2157.95|2159.19|2157.69|0
1645565410000|2022-02-22 21:30:10|2159.32|2157.82|2159.23|2157.73|2159.32|2157.82|2159.23|2157.73|0
1645565420000|2022-02-22 21:30:20|2159.32|2157.82|2159.45|2157.95|2159.54|2158.04|2159.32|2157.82|0
1645565430000|2022-02-22 21:30:30|2159.44|2157.94|2159.44|2157.94|2159.44|2157.94|2159.44|2157.94|0
1645565440000|2022-02-22 21:30:40|2159.53|2158.03|2159.53|2158.03|2159.53|2158.03|2159.53|2158.03|0
1645565450000|2022-02-22 21:30:50|2159.52|2158.02|2159.44|2157.94|2159.52|2158.02|2159.44|2157.94|0
1645565460000|2022-02-22 21:31:00|2159.35|2157.85|2159.04|2157.54|2159.35|2157.85|2159.04|2157.54|0
1645565470000|2022-02-22 21:31:10|2158.96|2157.46|2159.05|2157.55|2159.05|2157.55|2158.96|2157.46|0
1645565480000|2022-02-22 21:31:20|2159.04|2157.54|2158.87|2157.37|2159.04|2157.54|2158.83|2157.33|0
1645565490000|2022-02-22 21:31:30|2158.83|2157.33|2158.56|2157.06|2158.83|2157.33|2158.56|2157.06|0
1645565500000|2022-02-22 21:31:40|2158.65|2157.15|2158.87|2157.37|2158.87|2157.37|2158.65|2157.15|0
1645565510000|2022-02-22 21:31:50|2158.69|2157.19|2158.96|2157.46|2158.96|2157.46|2158.69|2157.19|0
1645565530000|2022-02-22 21:32:10|2159.14|2157.64|2159.01|2157.51|2159.14|2157.64|2159.01|2157.51|0
1645565540000|2022-02-22 21:32:20|2159.14|2157.64|2159.14|2157.64|2159.14|2157.64|2159.14|2157.64|0
1645565550000|2022-02-22 21:32:30|2159.13|2157.63|2159.01|2157.51|2159.13|2157.63|2159.01|2157.51|0
1645565560000|2022-02-22 21:32:40|2159.14|2157.64|2159.14|2157.64|2159.14|2157.64|2159.14|2157.64|0
1645565570000|2022-02-22 21:32:50|2159.05|2157.55|2159.05|2157.55|2159.14|2157.64|2159.05|2157.55|0
1645565580000|2022-02-22 21:33:00|2159.14|2157.64|2158.87|2157.37|2159.14|2157.64|2158.87|2157.37|0
1645565590000|2022-02-22 21:33:10|2158.74|2157.24|2158.87|2157.37|2158.87|2157.37|2158.74|2157.24|0
1645565600000|2022-02-22 21:33:20|2158.83|2157.33|2158.74|2157.24|2158.87|2157.37|2158.74|2157.24|0
1645565610000|2022-02-22 21:33:30|2158.75|2157.25|2158.74|2157.24|2158.87|2157.37|2158.74|2157.24|0
1645565620000|2022-02-22 21:33:40|2158.75|2157.25|2158.74|2157.24|2158.87|2157.37|2158.74|2157.24|0
1645565640000|2022-02-22 21:34:00|2158.83|2157.33|2158.87|2157.37|2158.87|2157.37|2158.74|2157.24|0
1645565650000|2022-02-22 21:34:10|2158.83|2157.33|2158.74|2157.24|2158.87|2157.37|2158.74|2157.24|0
1645565660000|2022-02-22 21:34:20|2158.7|2157.2|2158.74|2157.24|2158.74|2157.24|2158.7|2157.2|0
1645565670000|2022-02-22 21:34:30|2158.75|2157.25|2159.23|2157.73|2159.23|2157.73|2158.75|2157.25|0
1645565680000|2022-02-22 21:34:40|2159.36|2157.86|2159.36|2157.86|2159.36|2157.86|2159.36|2157.86|0
1645565690000|2022-02-22 21:34:50|2159.4|2157.9|2159.36|2157.86|2159.49|2157.99|2159.36|2157.86|0
1645565700000|2022-02-22 21:35:00|2159.4|2157.9|2159.36|2157.86|2159.4|2157.9|2159.36|2157.86|0
1645565710000|2022-02-22 21:35:10|2159.49|2157.99|2159.62|2158.12|2159.62|2158.12|2159.49|2157.99|0
1645565720000|2022-02-22 21:35:20|2159.53|2158.03|2159.49|2157.99|2159.53|2158.03|2159.49|2157.99|0
1645565730000|2022-02-22 21:35:30|2159.36|2157.86|2159.36|2157.86|2159.36|2157.86|2159.36|2157.86|0
1645565750000|2022-02-22 21:35:50|2159.4|2157.9|2159.36|2157.86|2159.49|2157.99|2159.36|2157.86|0
1645565760000|2022-02-22 21:36:00|2159.35|2157.85|2159.36|2157.86|2159.36|2157.86|2159.23|2157.73|0
1645565770000|2022-02-22 21:36:10|2159.49|2157.99|2159.62|2158.12|2159.62|2158.12|2159.49|2157.99|0
1645565780000|2022-02-22 21:36:20|2159.71|2158.21|2159.97|2158.47|2160.1|2158.6|2159.71|2158.21|0
1645565790000|2022-02-22 21:36:30|2159.84|2158.34|2159.71|2158.21|2159.84|2158.34|2159.62|2158.12|0
1645565800000|2022-02-22 21:36:40|2159.7|2158.2|2159.49|2157.99|2159.7|2158.2|2159.49|2157.99|0
1645565810000|2022-02-22 21:36:50|2159.62|2158.12|2159.62|2158.12|2159.66|2158.16|2159.62|2158.12|0
1645565820000|2022-02-22 21:37:00|2159.71|2158.21|2159.71|2158.21|2159.71|2158.21|2159.71|2158.21|0
1645565830000|2022-02-22 21:37:10|2159.79|2158.29|2159.71|2158.21|2159.79|2158.29|2159.71|2158.21|0
1645565840000|2022-02-22 21:37:20|2159.66|2158.16|2159.66|2158.16|2159.66|2158.16|2159.66|2158.16|0
1645565850000|2022-02-22 21:37:30|2159.71|2158.21|2159.84|2158.34|2159.84|2158.34|2159.71|2158.21|0
1645565860000|2022-02-22 21:37:40|2159.71|2158.21|2159.71|2158.21|2159.79|2158.29|2159.71|2158.21|0
1645565870000|2022-02-22 21:37:50|2159.66|2158.16|2159.49|2157.99|2159.66|2158.16|2159.49|2157.99|0
1645565880000|2022-02-22 21:38:00|2159.36|2157.86|2159.36|2157.86|2159.36|2157.86|2159.36|2157.86|0
1645565890000|2022-02-22 21:38:10|2159.4|2157.9|2159.53|2158.03|2159.53|2158.03|2159.4|2157.9|0
1645565900000|2022-02-22 21:38:20|2159.49|2157.99|2159.53|2158.03|2159.53|2158.03|2159.49|2157.99|0
1645565910000|2022-02-22 21:38:30|2159.62|2158.12|2159.66|2158.16|2159.66|2158.16|2159.62|2158.12|0
1645565920000|2022-02-22 21:38:40|2159.62|2158.12|2159.62|2158.12|2159.62|2158.12|2159.62|2158.12|0
1645565930000|2022-02-22 21:38:50|2159.53|2158.03|2160.23|2158.73|2160.32|2158.82|2159.49|2157.99|0
1645565940000|2022-02-22 21:39:00|2159.97|2158.47|2159.92|2158.42|2160.23|2158.73|2159.84|2158.34|0
1645565950000|2022-02-22 21:39:10|2159.93|2158.43|2159.92|2158.42|2159.97|2158.47|2159.92|2158.42|0
1645565960000|2022-02-22 21:39:20|2159.93|2158.43|2159.92|2158.42|2159.97|2158.47|2159.84|2158.34|0
1645565970000|2022-02-22 21:39:30|2159.84|2158.34|2160.23|2158.73|2160.23|2158.73|2159.84|2158.34|0
1645565980000|2022-02-22 21:39:40|2160.28|2158.78|2160.41|2158.91|2160.45|2158.95|2160.23|2158.73|0
1645565990000|2022-02-22 21:39:50|2160.45|2158.95|2160.32|2158.82|2160.45|2158.95|2160.32|2158.82|0
1645566000000|2022-02-22 21:40:00|2160.49|2158.99|2160.45|2158.95|2160.49|2158.99|2160.41|2158.91|0
1645566010000|2022-02-22 21:40:10|2160.41|2158.91|2160.32|2158.82|2160.41|2158.91|2160.32|2158.82|0
1645566020000|2022-02-22 21:40:20|2160.49|2158.99|2160.93|2159.43|2160.93|2159.43|2160.45|2158.95|0
1645566030000|2022-02-22 21:40:30|2160.98|2159.48|2160.58|2159.08|2161.06|2159.56|2160.58|2159.08|0
1645566040000|2022-02-22 21:40:40|2160.71|2159.21|2160.58|2159.08|2160.71|2159.21|2160.58|2159.08|0
1645566050000|2022-02-22 21:40:50|2160.76|2159.26|2160.8|2159.3|2160.8|2159.3|2160.71|2159.21|0
1645566070000|2022-02-22 21:41:10|2160.93|2159.43|2160.8|2159.3|2160.98|2159.48|2160.8|2159.3|0
1645566080000|2022-02-22 21:41:20|2160.98|2159.48|2161.06|2159.56|2161.06|2159.56|2160.98|2159.48|0
1645566090000|2022-02-22 21:41:30|2160.98|2159.48|2160.93|2159.43|2160.98|2159.48|2160.8|2159.3|0
1645566100000|2022-02-22 21:41:40|2160.94|2159.44|2161.19|2159.69|2161.19|2159.69|2160.94|2159.44|0
1645566110000|2022-02-22 21:41:50|2161.2|2159.7|2161.41|2159.91|2161.41|2159.91|2161.2|2159.7|0
1645566120000|2022-02-22 21:42:00|2161.19|2159.69|2161.06|2159.56|2161.24|2159.74|2161.05|2159.55|0
1645566130000|2022-02-22 21:42:10|2161.27|2159.77|2161.4|2159.9|2161.4|2159.9|2161.23|2159.73|0
1645566140000|2022-02-22 21:42:20|2161.27|2159.77|2161.36|2159.86|2161.4|2159.9|2161.27|2159.77|0
1645566150000|2022-02-22 21:42:30|2161.4|2159.9|2161.4|2159.9|2161.4|2159.9|2161.18|2159.68|0
1645566160000|2022-02-22 21:42:40|2161.41|2159.91|2161.67|2160.17|2161.67|2160.17|2161.41|2159.91|0
1645566170000|2022-02-22 21:42:50|2161.8|2160.3|2162.02|2160.52|2162.02|2160.52|2161.8|2160.3|0
1645566190000|2022-02-22 21:43:10|2162.15|2160.65|2162.02|2160.52|2162.15|2160.65|2162.01|2160.51|0
1645566200000|2022-02-22 21:43:20|2162.06|2160.56|2162.02|2160.52|2162.15|2160.65|2162.02|2160.52|0
1645566220000|2022-02-22 21:43:40|2162.01|2160.51|2161.88|2160.38|2162.01|2160.51|2161.88|2160.38|0
1645566230000|2022-02-22 21:43:50|2161.8|2160.3|2161.8|2160.3|2161.8|2160.3|2161.8|2160.3|0
1645566240000|2022-02-22 21:44:00|2161.71|2160.21|2162.02|2160.52|2162.02|2160.52|2161.71|2160.21|0
1645566340000|2022-02-22 21:45:40|2162.01|2160.51|2161.88|2160.38|2162.01|2160.51|2161.88|2160.38|0
1645566360000|2022-02-22 21:46:00|2161.8|2160.3|2161.88|2160.38|2162.02|2160.52|2161.8|2160.3|0
1645566380000|2022-02-22 21:46:20|2161.89|2160.39|2161.88|2160.38|2162.02|2160.52|2161.88|2160.38|0
1645566390000|2022-02-22 21:46:30|2161.89|2160.39|2162.02|2160.52|2162.02|2160.52|2161.89|2160.39|0
1645566400000|2022-02-22 21:46:40|2162.01|2160.51|2162.02|2160.52|2162.02|2160.52|2161.97|2160.47|0
1645566420000|2022-02-22 21:47:00|2162.01|2160.51|2162.02|2160.52|2162.02|2160.52|2161.88|2160.38|0
1645566480000|2022-02-22 21:48:00|2162.01|2160.51|2162.02|2160.52|2162.02|2160.52|2161.88|2160.38|0
1645566520000|2022-02-22 21:48:40|2162.01|2160.51|2162.02|2160.52|2162.02|2160.52|2161.88|2160.38|0
1645566530000|2022-02-22 21:48:50|2162.01|2160.51|2162.02|2160.52|2162.02|2160.52|2161.88|2160.38|0
1645566540000|2022-02-22 21:49:00|2162.01|2160.51|2162.02|2160.52|2162.02|2160.52|2161.88|2160.38|0
1645566550000|2022-02-22 21:49:10|2162.01|2160.51|2162.02|2160.52|2162.02|2160.52|2161.88|2160.38|0
1645566590000|2022-02-22 21:49:50|2162.01|2160.51|2161.88|2160.38|2162.01|2160.51|2161.88|2160.38|0
1645566600000|2022-02-22 21:50:00|2161.89|2160.39|2162.02|2160.52|2162.02|2160.52|2161.89|2160.39|0
1645566610000|2022-02-22 21:50:10|2162.01|2160.51|2162.02|2160.52|2162.02|2160.52|2161.88|2160.38|0
1645566670000|2022-02-22 21:51:10|2162.01|2160.51|2161.53|2160.03|2162.01|2160.51|2161.53|2160.03|0
1645566680000|2022-02-22 21:51:20|2161.54|2160.04|2161.8|2160.3|2161.8|2160.3|2161.53|2160.03|0
1645566690000|2022-02-22 21:51:30|2161.79|2160.29|2160.44|2158.94|2161.8|2160.3|2160.09|2158.59|0
1645566700000|2022-02-22 21:51:40|2160.4|2158.9|2159.48|2157.98|2160.4|2158.9|2159.35|2157.85|0
1645566710000|2022-02-22 21:51:50|2159.52|2158.02|2158.03|2156.53|2159.52|2158.02|2158.03|2156.53|0
1645566720000|2022-02-22 21:52:00|2158.04|2156.54|2158.73|2157.23|2158.91|2157.41|2157.77|2156.27|0
1645566730000|2022-02-22 21:52:10|2158.56|2157.06|2159.22|2157.72|2159.61|2158.11|2158.43|2156.93|0
1645566740000|2022-02-22 21:52:20|2159.21|2157.71|2159.52|2158.02|2159.65|2158.15|2159|2157.5|0
1645566750000|2022-02-22 21:52:30|2159.48|2157.98|2159.83|2158.33|2160.27|2158.77|2159.48|2157.98|0
1645566760000|2022-02-22 21:52:40|2159.7|2158.2|2159.35|2157.85|2159.83|2158.33|2159.22|2157.72|0
1645566770000|2022-02-22 21:52:50|2159.39|2157.89|2158.82|2157.32|2159.52|2158.02|2158.73|2157.23|0
1645566780000|2022-02-22 21:53:00|2158.91|2157.41|2158.51|2157.01|2159.04|2157.54|2158.51|2157.01|0
1645566790000|2022-02-22 21:53:10|2158.38|2156.88|2158.73|2157.23|2159|2157.5|2158.25|2156.75|0
1645566800000|2022-02-22 21:53:20|2158.82|2157.32|2159.13|2157.63|2159.3|2157.8|2158.82|2157.32|0
1645566810000|2022-02-22 21:53:30|2159.17|2157.67|2159.04|2157.54|2159.17|2157.67|2158.91|2157.41|0
1645566820000|2022-02-22 21:53:40|2159|2157.5|2158.6|2157.1|2159|2157.5|2158.6|2157.1|0
1645566830000|2022-02-22 21:53:50|2158.73|2157.23|2158.73|2157.23|2158.73|2157.23|2158.6|2157.1|0
1645566840000|2022-02-22 21:54:00|2158.6|2157.1|2158.73|2157.23|2158.82|2157.32|2158.51|2157.01|0
1645566850000|2022-02-22 21:54:10|2158.74|2157.24|2159.35|2157.85|2159.35|2157.85|2158.74|2157.24|0
1645566860000|2022-02-22 21:54:20|2159.3|2157.8|2159.35|2157.85|2159.35|2157.85|2159.22|2157.72|0
1645566870000|2022-02-22 21:54:30|2159.34|2157.84|2159.52|2158.02|2159.52|2158.02|2159.22|2157.72|0
1645566880000|2022-02-22 21:54:40|2159.39|2157.89|2159.17|2157.67|2159.39|2157.89|2159.17|2157.67|0
1645566890000|2022-02-22 21:54:50|2159|2157.5|2158.73|2157.23|2159|2157.5|2158.73|2157.23|0
1645566900000|2022-02-22 21:55:00|2158.82|2157.32|2158.6|2157.1|2158.91|2157.41|2158.6|2157.1|0
1645566910000|2022-02-22 21:55:10|2158.51|2157.01|2158.21|2156.71|2158.56|2157.06|2158.12|2156.62|0
1645566920000|2022-02-22 21:55:20|2158.25|2156.75|2158.25|2156.75|2158.25|2156.75|2158.21|2156.71|0
1645566930000|2022-02-22 21:55:30|2158.26|2156.76|2158.56|2157.06|2158.56|2157.06|2158.26|2156.76|0
1645566940000|2022-02-22 21:55:40|2158.6|2157.1|2158.43|2156.93|2158.73|2157.23|2158.43|2156.93|0
1645566950000|2022-02-22 21:55:50|2158.38|2156.88|2158.82|2157.32|2158.82|2157.32|2158.38|2156.88|0
1645566960000|2022-02-22 21:56:00|2158.73|2157.23|2158.38|2156.88|2158.82|2157.32|2158.38|2156.88|0
1645566970000|2022-02-22 21:56:10|2158.43|2156.93|2158.03|2156.53|2158.43|2156.93|2157.77|2156.27|0
1645566980000|2022-02-22 21:56:20|2157.95|2156.45|2157.95|2156.45|2158.03|2156.53|2157.9|2156.4|0
1645566990000|2022-02-22 21:56:30|2158.03|2156.53|2158.12|2156.62|2158.25|2156.75|2157.9|2156.4|0
1645567000000|2022-02-22 21:56:40|2158.21|2156.71|2158.6|2157.1|2158.6|2157.1|2158.21|2156.71|0
1645567010000|2022-02-22 21:56:50|2158.51|2157.01|2158.82|2157.32|2158.82|2157.32|2158.51|2157.01|0
1645567020000|2022-02-22 21:57:00|2158.86|2157.36|2158.86|2157.36|2158.86|2157.36|2158.73|2157.23|0
1645567030000|2022-02-22 21:57:10|2158.87|2157.37|2158.73|2157.23|2159|2157.5|2158.73|2157.23|0
1645567040000|2022-02-22 21:57:20|2158.82|2157.32|2158.69|2157.19|2158.86|2157.36|2158.69|2157.19|0
1645567050000|2022-02-22 21:57:30|2158.6|2157.1|2158.38|2156.88|2158.73|2157.23|2158.38|2156.88|0
1645567060000|2022-02-22 21:57:40|2158.43|2156.93|2158.34|2156.84|2158.43|2156.93|2158.34|2156.84|0
1645567070000|2022-02-22 21:57:50|2158.25|2156.75|2158.08|2156.58|2158.25|2156.75|2158.08|2156.58|0
1645567080000|2022-02-22 21:58:00|2158.12|2156.62|2158.08|2156.58|2158.12|2156.62|2158.03|2156.53|0
1645567090000|2022-02-22 21:58:10|2158.12|2156.62|2158.21|2156.71|2158.21|2156.71|2158.12|2156.62|0
1645567100000|2022-02-22 21:58:20|2158.25|2156.75|2158.25|2156.75|2158.25|2156.75|2158.25|2156.75|0
1645567110000|2022-02-22 21:58:30|2158.21|2156.71|2158.12|2156.62|2158.21|2156.71|2158.08|2156.58|0
1645567120000|2022-02-22 21:58:40|2158.21|2156.71|2158.25|2156.75|2158.25|2156.75|2158.12|2156.62|0
1645567130000|2022-02-22 21:58:50|2158.21|2156.71|2158.38|2156.88|2158.38|2156.88|2158.21|2156.71|0
1645567140000|2022-02-22 21:59:00|2158.39|2156.89|2158.51|2157.01|2158.56|2157.06|2158.39|2156.89|0
1645567150000|2022-02-22 21:59:10|2158.52|2157.02|2158.38|2156.88|2158.73|2157.23|2158.38|2156.88|0
1645567160000|2022-02-22 21:59:20|2158.34|2156.84|2158.43|2156.93|2158.51|2157.01|2158.25|2156.75|0
1645567170000|2022-02-22 21:59:30|2158.56|2157.06|2158.56|2157.06|2158.6|2157.1|2158.51|2157.01|0
1645567180000|2022-02-22 21:59:40|2158.6|2157.1|2158.6|2157.1|2158.6|2157.1|2158.56|2157.06|0
1645567190000|2022-02-22 21:59:50|2158.56|2157.06|2158.47|2156.97|2158.56|2157.06|2158.21|2156.71|0
1645567200000|2022-02-22 22:00:00|2158.52|2157.02|2158.64|2157.14|2158.64|2157.14|2158.52|2157.02|0
1645567230000|2022-02-22 22:00:30|2158.56|2157.06|2158.56|2157.06|2158.56|2157.06|2158.56|2157.06|0
1645567240000|2022-02-22 22:00:40|2158.64|2157.14|2158.64|2157.14|2158.64|2157.14|2158.64|2157.14|0
1645567310000|2022-02-22 22:01:50|2158.73|2157.23|2158.73|2157.23|2158.73|2157.23|2158.73|2157.23|0
1645567330000|2022-02-22 22:02:10|2158.82|2157.32|2158.82|2157.32|2158.82|2157.32|2158.82|2157.32|0
1645567350000|2022-02-22 22:02:30|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|0
1645567360000|2022-02-22 22:02:40|2158.82|2157.32|2158.82|2157.32|2158.82|2157.32|2158.82|2157.32|0
1645567370000|2022-02-22 22:02:50|2158.86|2157.36|2158.86|2157.36|2158.86|2157.36|2158.86|2157.36|0
1645567380000|2022-02-22 22:03:00|2158.95|2157.45|2158.95|2157.45|2158.95|2157.45|2158.95|2157.45|0
1645567400000|2022-02-22 22:03:20|2158.9|2157.4|2158.86|2157.36|2158.9|2157.4|2158.86|2157.36|0
1645567410000|2022-02-22 22:03:30|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|0
1645567430000|2022-02-22 22:03:50|2158.82|2157.32|2158.9|2157.4|2158.9|2157.4|2158.82|2157.32|0
1645567440000|2022-02-22 22:04:00|2158.86|2157.36|2158.86|2157.36|2158.86|2157.36|2158.86|2157.36|0
1645567460000|2022-02-22 22:04:20|2158.95|2157.45|2158.86|2157.36|2158.95|2157.45|2158.86|2157.36|0
1645567490000|2022-02-22 22:04:50|2158.73|2157.23|2158.77|2157.27|2158.82|2157.32|2158.73|2157.23|0
1645567500000|2022-02-22 22:05:00|2158.73|2157.23|2158.73|2157.23|2158.73|2157.23|2158.73|2157.23|0
1645567510000|2022-02-22 22:05:10|2158.6|2157.1|2158.6|2157.1|2158.6|2157.1|2158.6|2157.1|0
1645567520000|2022-02-22 22:05:20|2158.64|2157.14|2158.64|2157.14|2158.64|2157.14|2158.64|2157.14|0
1645567530000|2022-02-22 22:05:30|2158.56|2157.06|2158.56|2157.06|2158.56|2157.06|2158.56|2157.06|0
1645567550000|2022-02-22 22:05:50|2158.43|2156.93|2158.43|2156.93|2158.43|2156.93|2158.43|2156.93|0
1645567570000|2022-02-22 22:06:10|2158.47|2156.97|2158.47|2156.97|2158.47|2156.97|2158.47|2156.97|0
1645567580000|2022-02-22 22:06:20|2158.43|2156.93|2158.43|2156.93|2158.43|2156.93|2158.43|2156.93|0
1645567610000|2022-02-22 22:06:50|2158.34|2156.84|2158.34|2156.84|2158.34|2156.84|2158.34|2156.84|0
1645567620000|2022-02-22 22:07:00|2158.39|2156.89|2158.34|2156.84|2158.39|2156.89|2158.34|2156.84|0
1645567640000|2022-02-22 22:07:20|2157.91|2156.41|2157.91|2156.41|2157.91|2156.41|2157.91|2156.41|0
1645567650000|2022-02-22 22:07:30|2157.87|2156.37|2157.87|2156.37|2157.87|2156.37|2157.87|2156.37|0
1645567660000|2022-02-22 22:07:40|2158.3|2156.8|2157.96|2156.46|2158.3|2156.8|2157.96|2156.46|0
1645567670000|2022-02-22 22:07:50|2157.87|2156.37|2157.87|2156.37|2157.87|2156.37|2157.87|2156.37|0
1645567720000|2022-02-22 22:08:40|2157.91|2156.41|2157.91|2156.41|2157.91|2156.41|2157.91|2156.41|0
1645567800000|2022-02-22 22:10:00|2157.96|2156.46|2157.96|2156.46|2157.96|2156.46|2157.96|2156.46|0
1645567860000|2022-02-22 22:11:00|2157.83|2156.33|2157.79|2156.29|2157.83|2156.33|2157.79|2156.29|0
1645567870000|2022-02-22 22:11:10|2157.91|2156.41|2157.91|2156.41|2157.91|2156.41|2157.91|2156.41|0
1645567910000|2022-02-22 22:11:50|2157.96|2156.46|2157.96|2156.46|2157.96|2156.46|2157.96|2156.46|0
1645568020000|2022-02-22 22:13:40|2157.79|2156.29|2157.79|2156.29|2157.79|2156.29|2157.79|2156.29|0
1645568030000|2022-02-22 22:13:50|2157.74|2156.24|2157.74|2156.24|2157.74|2156.24|2157.74|2156.24|0
1645568070000|2022-02-22 22:14:30|2157.79|2156.29|2157.79|2156.29|2157.79|2156.29|2157.79|2156.29|0
1645568080000|2022-02-22 22:14:40|2157.74|2156.24|2157.74|2156.24|2157.74|2156.24|2157.74|2156.24|0
1645568190000|2022-02-22 22:16:30|2157.91|2156.41|2157.91|2156.41|2157.91|2156.41|2157.91|2156.41|0
1645568200000|2022-02-22 22:16:40|2157.96|2156.46|2157.96|2156.46|2157.96|2156.46|2157.96|2156.46|0
1645568260000|2022-02-22 22:17:40|2158|2156.5|2157.96|2156.46|2158|2156.5|2157.96|2156.46|0
1645568350000|2022-02-22 22:19:10|2157.87|2156.37|2157.87|2156.37|2157.87|2156.37|2157.87|2156.37|0
1645568360000|2022-02-22 22:19:20|2157.79|2156.29|2157.74|2156.24|2157.79|2156.29|2157.74|2156.24|0
1645568370000|2022-02-22 22:19:30|2157.7|2156.2|2157.79|2156.29|2157.79|2156.29|2157.7|2156.2|0
1645568390000|2022-02-22 22:19:50|2157.83|2156.33|2157.83|2156.33|2157.83|2156.33|2157.83|2156.33|0
1645568410000|2022-02-22 22:20:10|2157.87|2156.37|2158|2156.5|2158|2156.5|2157.83|2156.33|0
1645568440000|2022-02-22 22:20:40|2157.96|2156.46|2157.96|2156.46|2157.96|2156.46|2157.96|2156.46|0
1645568600000|2022-02-22 22:23:20|2158|2156.5|2158|2156.5|2158|2156.5|2158|2156.5|0
1645568750000|2022-02-22 22:25:50|2158.04|2156.54|2158.04|2156.54|2158.04|2156.54|2158.04|2156.54|0
1645568770000|2022-02-22 22:26:10|2158|2156.5|2158|2156.5|2158|2156.5|2157.96|2156.46|0
1645568810000|2022-02-22 22:26:50|2158.04|2156.54|2158.04|2156.54|2158.04|2156.54|2158.04|2156.54|0
1645568840000|2022-02-22 22:27:20|2157.96|2156.46|2157.96|2156.46|2157.96|2156.46|2157.87|2156.37|0
1645568920000|2022-02-22 22:28:40|2158.04|2156.54|2158.3|2156.8|2158.3|2156.8|2157.96|2156.46|0
1645568930000|2022-02-22 22:28:50|2157.96|2156.46|2157.96|2156.46|2157.96|2156.46|2157.96|2156.46|0
1645568940000|2022-02-22 22:29:00|2158.3|2156.8|2157.96|2156.46|2158.51|2157.01|2157.96|2156.46|0
1645568950000|2022-02-22 22:29:10|2158.04|2156.54|2158.43|2156.93|2158.43|2156.93|2158.04|2156.54|0
1645568960000|2022-02-22 22:29:20|2158.3|2156.8|2158.3|2156.8|2158.3|2156.8|2158.21|2156.71|0
1645568990000|2022-02-22 22:29:50|2158.51|2157.01|2158.64|2157.14|2158.64|2157.14|2158.51|2157.01|0
1645569010000|2022-02-22 22:30:10|2158.6|2157.1|2158.6|2157.1|2158.6|2157.1|2158.6|2157.1|0
1645569030000|2022-02-22 22:30:30|2158.64|2157.14|2158.64|2157.14|2158.64|2157.14|2158.64|2157.14|0
1645569040000|2022-02-22 22:30:40|2158.51|2157.01|2158.51|2157.01|2158.51|2157.01|2158.21|2156.71|0
1645569080000|2022-02-22 22:31:20|2158.5|2157|2158.5|2157|2158.5|2157|2158.5|2157|0
1645569260000|2022-02-22 22:34:20|2158.68|2157.18|2158.5|2157|2158.72|2157.22|2158.5|2157|0
1645569270000|2022-02-22 22:34:30|2158.29|2156.79|2158.29|2156.79|2158.29|2156.79|2158.29|2156.79|0
1645569290000|2022-02-22 22:34:50|2158.42|2156.92|2158.42|2156.92|2158.42|2156.92|2158.42|2156.92|0
1645569310000|2022-02-22 22:35:10|2158.5|2157|2158.55|2157.05|2158.55|2157.05|2158.5|2157|0
1645569340000|2022-02-22 22:35:40|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|0
1645569350000|2022-02-22 22:35:50|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|0
1645569460000|2022-02-22 22:37:40|2158.81|2157.31|2158.81|2157.31|2158.81|2157.31|2158.81|2157.31|0
1645569470000|2022-02-22 22:37:50|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|0
1645569480000|2022-02-22 22:38:00|2158.5|2157|2158.5|2157|2158.5|2157|2158.5|2157|0
1645569500000|2022-02-22 22:38:20|2158.42|2156.92|2158.42|2156.92|2158.42|2156.92|2158.42|2156.92|0
1645569520000|2022-02-22 22:38:40|2158.46|2156.96|2158.46|2156.96|2158.46|2156.96|2158.46|2156.96|0
1645569530000|2022-02-22 22:38:50|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|0
1645569560000|2022-02-22 22:39:20|2158.46|2156.96|2158.46|2156.96|2158.46|2156.96|2158.46|2156.96|0
1645569570000|2022-02-22 22:39:30|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|0
1645569580000|2022-02-22 22:39:40|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|0
1645569650000|2022-02-22 22:40:50|2158.5|2157|2158.5|2157|2158.5|2157|2158.5|2157|0
1645569730000|2022-02-22 22:42:10|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|0
1645569780000|2022-02-22 22:43:00|2158.5|2157|2158.5|2157|2158.5|2157|2158.5|2157|0
1645569860000|2022-02-22 22:44:20|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|0
1645569870000|2022-02-22 22:44:30|2158.5|2157|2158.5|2157|2158.5|2157|2158.5|2157|0
1645569920000|2022-02-22 22:45:20|2158.59|2157.09|2158.5|2157|2158.59|2157.09|2158.5|2157|0
1645569930000|2022-02-22 22:45:30|2158.46|2156.96|2158.46|2156.96|2158.46|2156.96|2158.46|2156.96|0
1645569940000|2022-02-22 22:45:40|2158.5|2157|2158.5|2157|2158.5|2157|2158.5|2157|0
1645569970000|2022-02-22 22:46:10|2158.46|2156.96|2158.5|2157|2158.5|2157|2158.46|2156.96|0
1645569990000|2022-02-22 22:46:30|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|0
1645570020000|2022-02-22 22:47:00|2158.5|2157|2158.5|2157|2158.5|2157|2158.5|2157|0
1645570110000|2022-02-22 22:48:30|2158.38|2156.88|2158.38|2156.88|2158.38|2156.88|2158.38|2156.88|0
1645570130000|2022-02-22 22:48:50|2158.5|2157|2158.5|2157|2158.5|2157|2158.5|2157|0
1645570170000|2022-02-22 22:49:30|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|0
1645570180000|2022-02-22 22:49:40|2158.59|2157.09|2158.55|2157.05|2158.59|2157.09|2158.55|2157.05|0
1645570190000|2022-02-22 22:49:50|2158.59|2157.09|2158.55|2157.05|2158.59|2157.09|2158.55|2157.05|0
1645570200000|2022-02-22 22:50:00|2158.5|2157|2158.55|2157.05|2158.55|2157.05|2158.5|2157|0
1645570230000|2022-02-22 22:50:30|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|0
1645570270000|2022-02-22 22:51:10|2158.68|2157.18|2158.68|2157.18|2158.68|2157.18|2158.68|2157.18|0
1645570280000|2022-02-22 22:51:20|2158.59|2157.09|2158.46|2156.96|2158.59|2157.09|2158.46|2156.96|0
1645570290000|2022-02-22 22:51:30|2158.5|2157|2158.55|2157.05|2158.59|2157.09|2158.5|2157|0
1645570350000|2022-02-22 22:52:30|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|0
1645570390000|2022-02-22 22:53:10|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|0
1645570400000|2022-02-22 22:53:20|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|0
1645570420000|2022-02-22 22:53:40|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|0
1645570490000|2022-02-22 22:54:50|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|0
1645570500000|2022-02-22 22:55:00|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|0
1645570540000|2022-02-22 22:55:40|2158.5|2157|2158.42|2156.92|2158.5|2157|2158.42|2156.92|0
1645570590000|2022-02-22 22:56:30|2158.29|2156.79|2158.29|2156.79|2158.29|2156.79|2158.29|2156.79|0
1645570620000|2022-02-22 22:57:00|2158.38|2156.88|2158.38|2156.88|2158.38|2156.88|2158.38|2156.88|0
1645570640000|2022-02-22 22:57:20|2158.33|2156.83|2158.33|2156.83|2158.33|2156.83|2158.33|2156.83|0
1645570690000|2022-02-22 22:58:10|2158.29|2156.79|2158.2|2156.7|2158.29|2156.79|2158.2|2156.7|0
1645570720000|2022-02-22 22:58:40|2158.16|2156.66|2158.29|2156.79|2158.29|2156.79|2158.16|2156.66|0
1645570730000|2022-02-22 22:58:50|2158.25|2156.75|2158.25|2156.75|2158.25|2156.75|2158.25|2156.75|0
1645570800000|2022-02-22 23:00:00|2158.23|2156.73|2158.68|2157.18|2158.81|2157.31|2157.8|2156.3|0
1645570810000|2022-02-22 23:00:10|2158.63|2157.13|2158.37|2156.87|2158.68|2157.18|2158.37|2156.87|0
1645570820000|2022-02-22 23:00:20|2158.11|2156.61|2158.5|2157|2158.55|2157.05|2158.11|2156.61|0
1645570830000|2022-02-22 23:00:30|2158.51|2157.01|2159.47|2157.97|2159.47|2157.97|2158.51|2157.01|0
1645570840000|2022-02-22 23:00:40|2159.51|2158.01|2159.38|2157.88|2159.82|2158.32|2159.2|2157.7|0
1645570850000|2022-02-22 23:00:50|2159.33|2157.83|2159.77|2158.27|2160.08|2158.58|2159.29|2157.79|0
1645570860000|2022-02-22 23:01:00|2159.68|2158.18|2159.94|2158.44|2160.08|2158.58|2159.47|2157.97|0
1645570870000|2022-02-22 23:01:10|2159.82|2158.32|2159.77|2158.27|2159.82|2158.32|2159.29|2157.79|0
1645570880000|2022-02-22 23:01:20|2159.82|2158.32|2159.64|2158.14|2159.82|2158.32|2159.6|2158.1|0
1645570890000|2022-02-22 23:01:30|2159.51|2158.01|2159.51|2158.01|2159.68|2158.18|2159.38|2157.88|0
1645570900000|2022-02-22 23:01:40|2159.6|2158.1|2159.82|2158.32|2159.82|2158.32|2159.51|2158.01|0
1645570910000|2022-02-22 23:01:50|2159.99|2158.49|2160.3|2158.8|2160.43|2158.93|2159.99|2158.49|0
1645570920000|2022-02-22 23:02:00|2160.25|2158.75|2160.69|2159.19|2160.69|2159.19|2160.25|2158.75|0
1645570930000|2022-02-22 23:02:10|2160.78|2159.28|2161.3|2159.8|2161.3|2159.8|2160.78|2159.28|0
1645570940000|2022-02-22 23:02:20|2161.35|2159.85|2161|2159.5|2161.35|2159.85|2160.56|2159.06|0
1645570950000|2022-02-22 23:02:30|2160.99|2159.49|2160.69|2159.19|2161.04|2159.54|2160.69|2159.19|0
1645570960000|2022-02-22 23:02:40|2160.56|2159.06|2160.56|2159.06|2160.73|2159.23|2160.43|2158.93|0
1645570970000|2022-02-22 23:02:50|2160.38|2158.88|2160.43|2158.93|2160.43|2158.93|2160.3|2158.8|0
1645570980000|2022-02-22 23:03:00|2160.38|2158.88|2160.47|2158.97|2160.47|2158.97|2160.3|2158.8|0
1645570990000|2022-02-22 23:03:10|2160.56|2159.06|2160.69|2159.19|2160.73|2159.23|2160.47|2158.97|0
1645571000000|2022-02-22 23:03:20|2160.6|2159.1|2160.3|2158.8|2160.6|2159.1|2160.3|2158.8|0
1645571010000|2022-02-22 23:03:30|2160.29|2158.79|2160.3|2158.8|2160.3|2158.8|2160.21|2158.71|0
1645571020000|2022-02-22 23:03:40|2160.29|2158.79|2160.47|2158.97|2160.47|2158.97|2159.95|2158.45|0
1645571030000|2022-02-22 23:03:50|2160.3|2158.8|2160.47|2158.97|2160.47|2158.97|2160.3|2158.8|0
1645571040000|2022-02-22 23:04:00|2160.43|2158.93|2161.17|2159.67|2161.17|2159.67|2160.43|2158.93|0
1645571050000|2022-02-22 23:04:10|2161|2159.5|2161.17|2159.67|2161.17|2159.67|2160.91|2159.41|0
1645571060000|2022-02-22 23:04:20|2161.21|2159.71|2161.04|2159.54|2161.3|2159.8|2161|2159.5|0
1645571070000|2022-02-22 23:04:30|2161.08|2159.58|2161|2159.5|2161.17|2159.67|2160.91|2159.41|0
1645571080000|2022-02-22 23:04:40|2161.04|2159.54|2160.78|2159.28|2161.08|2159.58|2160.73|2159.23|0
1645571090000|2022-02-22 23:04:50|2160.69|2159.19|2160.78|2159.28|2160.86|2159.36|2160.69|2159.19|0
1645571100000|2022-02-22 23:05:00|2160.91|2159.41|2161.34|2159.84|2161.34|2159.84|2160.91|2159.41|0
1645571110000|2022-02-22 23:05:10|2161.3|2159.8|2161.03|2159.53|2161.34|2159.84|2160.99|2159.49|0
1645571120000|2022-02-22 23:05:20|2161.04|2159.54|2160.99|2159.49|2161.16|2159.66|2160.99|2159.49|0
1645571130000|2022-02-22 23:05:30|2161.08|2159.58|2161.08|2159.58|2161.16|2159.66|2160.99|2159.49|0
1645571140000|2022-02-22 23:05:40|2161.16|2159.66|2161.34|2159.84|2161.34|2159.84|2161.16|2159.66|0
1645571150000|2022-02-22 23:05:50|2161.47|2159.97|2161.47|2159.97|2161.69|2160.19|2161.38|2159.88|0
1645571160000|2022-02-22 23:06:00|2161.38|2159.88|2161.3|2159.8|2161.47|2159.97|2161.3|2159.8|0
1645571170000|2022-02-22 23:06:10|2161.29|2159.79|2160.99|2159.49|2161.29|2159.79|2160.99|2159.49|0
1645571180000|2022-02-22 23:06:20|2161.08|2159.58|2161.04|2159.54|2161.21|2159.71|2161.03|2159.53|0
1645571190000|2022-02-22 23:06:30|2161.08|2159.58|2161.21|2159.71|2161.21|2159.71|2161.08|2159.58|0
1645571200000|2022-02-22 23:06:40|2161.16|2159.66|2161.21|2159.71|2161.21|2159.71|2161.08|2159.58|0
1645571210000|2022-02-22 23:06:50|2161.16|2159.66|2160.9|2159.4|2161.16|2159.66|2160.9|2159.4|0
1645571220000|2022-02-22 23:07:00|2160.99|2159.49|2160.99|2159.49|2161.03|2159.53|2160.99|2159.49|0
1645571230000|2022-02-22 23:07:10|2160.9|2159.4|2160.9|2159.4|2160.9|2159.4|2160.9|2159.4|0
1645571240000|2022-02-22 23:07:20|2160.99|2159.49|2161.47|2159.97|2161.47|2159.97|2160.99|2159.49|0
1645571250000|2022-02-22 23:07:30|2161.38|2159.88|2161.51|2160.01|2161.51|2160.01|2161.38|2159.88|0
1645571260000|2022-02-22 23:07:40|2161.47|2159.97|2161.34|2159.84|2161.51|2160.01|2161.08|2159.58|0
1645571270000|2022-02-22 23:07:50|2161.3|2159.8|2161.34|2159.84|2161.34|2159.84|2161.3|2159.8|0
1645571280000|2022-02-22 23:08:00|2161.3|2159.8|2161.21|2159.71|2161.38|2159.88|2161.21|2159.71|0
1645571300000|2022-02-22 23:08:20|2161.3|2159.8|2161.34|2159.84|2161.34|2159.84|2161.3|2159.8|0
1645571310000|2022-02-22 23:08:30|2161.3|2159.8|2161.38|2159.88|2161.6|2160.1|2161.3|2159.8|0
1645571320000|2022-02-22 23:08:40|2161.34|2159.84|2161.38|2159.88|2161.38|2159.88|2161.34|2159.84|0
1645571330000|2022-02-22 23:08:50|2161.34|2159.84|2161.38|2159.88|2161.6|2160.1|2161.34|2159.84|0
1645571340000|2022-02-22 23:09:00|2161.39|2159.89|2161.38|2159.88|2161.51|2160.01|2161.38|2159.88|0
1645571350000|2022-02-22 23:09:10|2161.39|2159.89|2161.21|2159.71|2161.47|2159.97|2161.21|2159.71|0
1645571360000|2022-02-22 23:09:20|2161.38|2159.88|2161.38|2159.88|2161.38|2159.88|2161.38|2159.88|0
1645571370000|2022-02-22 23:09:30|2161.34|2159.84|2161.47|2159.97|2161.47|2159.97|2161.34|2159.84|0
1645571380000|2022-02-22 23:09:40|2161.38|2159.88|2161.38|2159.88|2161.38|2159.88|2161.34|2159.84|0
1645571390000|2022-02-22 23:09:50|2161.34|2159.84|2161.3|2159.8|2161.34|2159.84|2161.3|2159.8|0
1645571400000|2022-02-22 23:10:00|2161.47|2159.97|2161.82|2160.32|2161.82|2160.32|2161.47|2159.97|0
1645571410000|2022-02-22 23:10:10|2161.78|2160.28|2161.82|2160.32|2161.82|2160.32|2161.69|2160.19|0
1645571420000|2022-02-22 23:10:20|2161.95|2160.45|2161.95|2160.45|2161.95|2160.45|2161.95|2160.45|0
1645571430000|2022-02-22 23:10:30|2161.82|2160.32|2161.82|2160.32|2161.86|2160.36|2161.78|2160.28|0
1645571440000|2022-02-22 23:10:40|2161.86|2160.36|2161.82|2160.32|2161.95|2160.45|2161.82|2160.32|0
1645571450000|2022-02-22 23:10:50|2161.83|2160.33|2162.09|2160.59|2162.09|2160.59|2161.83|2160.33|0
1645571460000|2022-02-22 23:11:00|2162.17|2160.67|2162.17|2160.67|2162.26|2160.76|2162.13|2160.63|0
1645571470000|2022-02-22 23:11:10|2162.08|2160.58|2161.21|2159.71|2162.08|2160.58|2161.08|2159.58|0
1645571480000|2022-02-22 23:11:20|2161.34|2159.84|2161.08|2159.58|2161.34|2159.84|2161.08|2159.58|0
1645571490000|2022-02-22 23:11:30|2161.21|2159.71|2161.21|2159.71|2161.21|2159.71|2161.21|2159.71|0
1645571500000|2022-02-22 23:11:40|2161.34|2159.84|2161.47|2159.97|2161.47|2159.97|2161.34|2159.84|0
1645571510000|2022-02-22 23:11:50|2161.6|2160.1|2161.69|2160.19|2161.69|2160.19|2161.6|2160.1|0
1645571520000|2022-02-22 23:12:00|2161.6|2160.1|2161.19|2159.69|2161.6|2160.1|2160.99|2159.49|0
1645571530000|2022-02-22 23:12:10|2161.1|2159.6|2161.1|2159.6|2161.19|2159.69|2161.1|2159.6|0
1645571540000|2022-02-22 23:12:20|2161.19|2159.69|2161.32|2159.82|2161.45|2159.95|2161.1|2159.6|0
1645571550000|2022-02-22 23:12:30|2161.27|2159.77|2161.32|2159.82|2161.32|2159.82|2161.27|2159.77|0
1645571560000|2022-02-22 23:12:40|2161.45|2159.95|2161.32|2159.82|2161.45|2159.95|2161.32|2159.82|0
1645571570000|2022-02-22 23:12:50|2161.19|2159.69|2161.19|2159.69|2161.19|2159.69|2161.19|2159.69|0
1645571580000|2022-02-22 23:13:00|2161.27|2159.77|2161.32|2159.82|2161.32|2159.82|2161.27|2159.77|0
1645571590000|2022-02-22 23:13:10|2161.45|2159.95|2161.58|2160.08|2161.62|2160.12|2161.45|2159.95|0
1645571600000|2022-02-22 23:13:20|2161.45|2159.95|2161.58|2160.08|2161.58|2160.08|2161.45|2159.95|0
1645571610000|2022-02-22 23:13:30|2161.45|2159.95|2161.45|2159.95|2161.45|2159.95|2161.45|2159.95|0
1645571620000|2022-02-22 23:13:40|2161.58|2160.08|2161.45|2159.95|2161.58|2160.08|2161.41|2159.91|0
1645571630000|2022-02-22 23:13:50|2161.41|2159.91|2161.49|2159.99|2161.49|2159.99|2161.32|2159.82|0
1645571640000|2022-02-22 23:14:00|2161.45|2159.95|2161.58|2160.08|2161.58|2160.08|2161.41|2159.91|0
1645571650000|2022-02-22 23:14:10|2161.71|2160.21|2161.76|2160.26|2161.8|2160.3|2161.71|2160.21|0
1645571660000|2022-02-22 23:14:20|2161.75|2160.25|2161.58|2160.08|2161.75|2160.25|2161.58|2160.08|0
1645571670000|2022-02-22 23:14:30|2161.49|2159.99|2161.58|2160.08|2161.58|2160.08|2161.45|2159.95|0
1645571680000|2022-02-22 23:14:40|2161.49|2159.99|2161.32|2159.82|2161.58|2160.08|2161.27|2159.77|0
1645571690000|2022-02-22 23:14:50|2161.45|2159.95|2161.19|2159.69|2161.45|2159.95|2161.19|2159.69|0
1645571700000|2022-02-22 23:15:00|2161.32|2159.82|2161.58|2160.08|2161.58|2160.08|2161.19|2159.69|0
1645571710000|2022-02-22 23:15:10|2161.49|2159.99|2161.19|2159.69|2161.49|2159.99|2161.19|2159.69|0
1645571720000|2022-02-22 23:15:20|2161.1|2159.6|2161.19|2159.69|2161.19|2159.69|2161.1|2159.6|0
1645571740000|2022-02-22 23:15:40|2161.45|2159.95|2161.41|2159.91|2161.45|2159.95|2161.32|2159.82|0
1645571750000|2022-02-22 23:15:50|2161.4|2159.9|2161.19|2159.69|2161.41|2159.91|2161.19|2159.69|0
1645571760000|2022-02-22 23:16:00|2161.1|2159.6|2160.79|2159.29|2161.19|2159.69|2160.79|2159.29|0
1645571770000|2022-02-22 23:16:10|2160.71|2159.21|2160.84|2159.34|2160.84|2159.34|2160.71|2159.21|0
1645571780000|2022-02-22 23:16:20|2160.97|2159.47|2160.84|2159.34|2160.97|2159.47|2160.84|2159.34|0
1645571790000|2022-02-22 23:16:30|2160.88|2159.38|2160.97|2159.47|2161.01|2159.51|2160.88|2159.38|0
1645571800000|2022-02-22 23:16:40|2160.84|2159.34|2160.97|2159.47|2160.97|2159.47|2160.84|2159.34|0
1645571810000|2022-02-22 23:16:50|2160.88|2159.38|2160.97|2159.47|2160.97|2159.47|2160.84|2159.34|0
1645571820000|2022-02-22 23:17:00|2161.1|2159.6|2161.19|2159.69|2161.19|2159.69|2161.1|2159.6|0
1645571830000|2022-02-22 23:17:10|2161.27|2159.77|2161.32|2159.82|2161.32|2159.82|2161.19|2159.69|0
1645571840000|2022-02-22 23:17:20|2161.27|2159.77|2161.32|2159.82|2161.41|2159.91|2161.27|2159.77|0
1645571850000|2022-02-22 23:17:30|2161.27|2159.77|2161.27|2159.77|2161.32|2159.82|2161.27|2159.77|0
1645571860000|2022-02-22 23:17:40|2161.19|2159.69|2161.27|2159.77|2161.32|2159.82|2161.19|2159.69|0
1645571870000|2022-02-22 23:17:50|2161.28|2159.78|2161.19|2159.69|2161.32|2159.82|2161.14|2159.64|0
1645571880000|2022-02-22 23:18:00|2161.14|2159.64|2160.88|2159.38|2161.19|2159.69|2160.88|2159.38|0
1645571890000|2022-02-22 23:18:10|2160.84|2159.34|2160.84|2159.34|2160.88|2159.38|2160.84|2159.34|0
1645571900000|2022-02-22 23:18:20|2160.71|2159.21|2160.71|2159.21|2160.84|2159.34|2160.71|2159.21|0
1645571910000|2022-02-22 23:18:30|2160.79|2159.29|2160.53|2159.03|2160.84|2159.34|2160.49|2158.99|0
1645571920000|2022-02-22 23:18:40|2160.62|2159.12|2160.62|2159.12|2160.62|2159.12|2160.49|2158.99|0
1645571930000|2022-02-22 23:18:50|2160.71|2159.21|2160.62|2159.12|2160.71|2159.21|2160.49|2158.99|0
1645571940000|2022-02-22 23:19:00|2160.66|2159.16|2160.66|2159.16|2160.66|2159.16|2160.66|2159.16|0
1645571950000|2022-02-22 23:19:10|2160.71|2159.21|2160.66|2159.16|2160.71|2159.21|2160.66|2159.16|0
1645571960000|2022-02-22 23:19:20|2160.71|2159.21|2160.71|2159.21|2160.71|2159.21|2160.62|2159.12|0
1645571970000|2022-02-22 23:19:30|2161.01|2159.51|2161.1|2159.6|2161.1|2159.6|2160.97|2159.47|0
1645571980000|2022-02-22 23:19:40|2161.01|2159.51|2161.32|2159.82|2161.41|2159.91|2161.01|2159.51|0
1645571990000|2022-02-22 23:19:50|2161.45|2159.95|2161.58|2160.08|2161.71|2160.21|2161.45|2159.95|0
1645572000000|2022-02-22 23:20:00|2161.45|2159.95|2161.32|2159.82|2161.58|2160.08|2161.32|2159.82|0
1645572010000|2022-02-22 23:20:10|2161.19|2159.69|2160.84|2159.34|2161.19|2159.69|2160.84|2159.34|0
1645572020000|2022-02-22 23:20:20|2161.01|2159.51|2161.01|2159.51|2161.1|2159.6|2160.97|2159.47|0
1645572030000|2022-02-22 23:20:30|2160.97|2159.47|2161.01|2159.51|2161.1|2159.6|2160.97|2159.47|0
1645572050000|2022-02-22 23:20:50|2160.97|2159.47|2161.1|2159.6|2161.1|2159.6|2160.84|2159.34|0
1645572060000|2022-02-22 23:21:00|2161.14|2159.64|2161.19|2159.69|2161.32|2159.82|2161.14|2159.64|0
1645572070000|2022-02-22 23:21:10|2161.27|2159.77|2161.49|2159.99|2161.58|2160.08|2161.27|2159.77|0
1645572080000|2022-02-22 23:21:20|2161.45|2159.95|2161.49|2159.99|2161.58|2160.08|2161.45|2159.95|0
1645572090000|2022-02-22 23:21:30|2161.45|2159.95|2161.49|2159.99|2161.49|2159.99|2161.45|2159.95|0
1645572100000|2022-02-22 23:21:40|2161.5|2160|2161.45|2159.95|2161.58|2160.08|2161.45|2159.95|0
1645572110000|2022-02-22 23:21:50|2161.41|2159.91|2161.45|2159.95|2161.45|2159.95|2161.32|2159.82|0
1645572120000|2022-02-22 23:22:00|2161.58|2160.08|2161.58|2160.08|2161.58|2160.08|2161.45|2159.95|0
1645572130000|2022-02-22 23:22:10|2161.62|2160.12|2161.58|2160.08|2161.62|2160.12|2161.58|2160.08|0
1645572140000|2022-02-22 23:22:20|2161.49|2159.99|2161.45|2159.95|2161.58|2160.08|2161.45|2159.95|0
1645572150000|2022-02-22 23:22:30|2161.58|2160.08|2161.49|2159.99|2161.58|2160.08|2161.45|2159.95|0
1645572160000|2022-02-22 23:22:40|2161.5|2160|2161.49|2159.99|2161.58|2160.08|2161.45|2159.95|0
1645572170000|2022-02-22 23:22:50|2161.45|2159.95|2161.45|2159.95|2161.49|2159.99|2161.45|2159.95|0
1645572180000|2022-02-22 23:23:00|2161.19|2159.69|2161.32|2159.82|2161.32|2159.82|2161.14|2159.64|0
1645572190000|2022-02-22 23:23:10|2161.27|2159.77|2161.32|2159.82|2161.32|2159.82|2161.19|2159.69|0
1645572200000|2022-02-22 23:23:20|2161.27|2159.77|2161.41|2159.91|2161.41|2159.91|2161.27|2159.77|0
1645572210000|2022-02-22 23:23:30|2161.4|2159.9|2161.62|2160.12|2161.62|2160.12|2161.32|2159.82|0
1645572220000|2022-02-22 23:23:40|2161.58|2160.08|2161.49|2159.99|2161.58|2160.08|2161.45|2159.95|0
1645572230000|2022-02-22 23:23:50|2161.5|2160|2161.58|2160.08|2161.58|2160.08|2161.5|2160|0
1645572240000|2022-02-22 23:24:00|2161.71|2160.21|2161.8|2160.3|2161.8|2160.3|2161.71|2160.21|0
1645572250000|2022-02-22 23:24:10|2161.71|2160.21|2161.71|2160.21|2161.71|2160.21|2161.71|2160.21|0
1645572260000|2022-02-22 23:24:20|2161.73|2160.23|2161.73|2160.23|2161.73|2160.23|2161.73|2160.23|0
1645572290000|2022-02-22 23:24:50|2161.78|2160.28|2161.82|2160.32|2161.82|2160.32|2161.73|2160.23|0
1645572300000|2022-02-22 23:25:00|2161.78|2160.28|2161.73|2160.23|2161.78|2160.28|2161.73|2160.23|0
1645572310000|2022-02-22 23:25:10|2161.6|2160.1|2161.95|2160.45|2161.95|2160.45|2161.6|2160.1|0
1645572320000|2022-02-22 23:25:20|2162.08|2160.58|2162.08|2160.58|2162.08|2160.58|2161.99|2160.49|0
1645572330000|2022-02-22 23:25:30|2162.13|2160.63|2162.21|2160.71|2162.21|2160.71|2162.13|2160.63|0
1645572350000|2022-02-22 23:25:50|2162.08|2160.58|2162.13|2160.63|2162.13|2160.63|2162.08|2160.58|0
1645572360000|2022-02-22 23:26:00|2162.12|2160.62|2162.3|2160.8|2162.3|2160.8|2162.08|2160.58|0
1645572370000|2022-02-22 23:26:10|2162.43|2160.93|2162.3|2160.8|2162.43|2160.93|2162.3|2160.8|0
1645572380000|2022-02-22 23:26:20|2162.21|2160.71|2162.13|2160.63|2162.21|2160.71|2162.08|2160.58|0
1645572390000|2022-02-22 23:26:30|2162.21|2160.71|2162.08|2160.58|2162.21|2160.71|2161.95|2160.45|0
1645572400000|2022-02-22 23:26:40|2161.99|2160.49|2162.3|2160.8|2162.43|2160.93|2161.99|2160.49|0
1645572410000|2022-02-22 23:26:50|2162.39|2160.89|2162.43|2160.93|2162.43|2160.93|2162.39|2160.89|0
1645572420000|2022-02-22 23:27:00|2162.48|2160.98|2162.43|2160.93|2162.56|2161.06|2162.43|2160.93|0
1645572430000|2022-02-22 23:27:10|2162.3|2160.8|2162.43|2160.93|2162.43|2160.93|2162.3|2160.8|0
1645572440000|2022-02-22 23:27:20|2162.39|2160.89|2162.43|2160.93|2162.43|2160.93|2162.3|2160.8|0
1645572450000|2022-02-22 23:27:30|2162.39|2160.89|2162.3|2160.8|2162.39|2160.89|2162.3|2160.8|0
1645572470000|2022-02-22 23:27:50|2162.39|2160.89|2162.69|2161.19|2162.69|2161.19|2162.39|2160.89|0
1645572480000|2022-02-22 23:28:00|2162.56|2161.06|2162.69|2161.19|2162.69|2161.19|2162.43|2160.93|0
1645572490000|2022-02-22 23:28:10|2162.7|2161.2|2162.91|2161.41|2162.91|2161.41|2162.69|2161.19|0
1645572500000|2022-02-22 23:28:20|2162.78|2161.28|2163.17|2161.67|2163.17|2161.67|2162.78|2161.28|0
1645572520000|2022-02-22 23:28:40|2163.18|2161.68|2163.87|2162.37|2164.01|2162.51|2163.18|2161.68|0
1645572530000|2022-02-22 23:28:50|2163.86|2162.36|2164.26|2162.76|2164.26|2162.76|2163.65|2162.15|0
1645572540000|2022-02-22 23:29:00|2164.17|2162.67|2164.39|2162.89|2164.56|2163.06|2164.17|2162.67|0
1645572550000|2022-02-22 23:29:10|2164.61|2163.11|2165.09|2163.59|2165.09|2163.59|2164.39|2162.89|0
1645572560000|2022-02-22 23:29:20|2165.35|2163.85|2164.61|2163.11|2165.35|2163.85|2164.48|2162.98|0
1645572570000|2022-02-22 23:29:30|2164.56|2163.06|2164.48|2162.98|2164.56|2163.06|2164.43|2162.93|0
1645572580000|2022-02-22 23:29:40|2164.47|2162.97|2164.13|2162.63|2164.47|2162.97|2164.13|2162.63|0
1645572590000|2022-02-22 23:29:50|2164.26|2162.76|2164.39|2162.89|2164.39|2162.89|2164.13|2162.63|0
1645572600000|2022-02-22 23:30:00|2164.48|2162.98|2164.48|2162.98|2164.61|2163.11|2164.48|2162.98|0
1645572610000|2022-02-22 23:30:10|2164.56|2163.06|2164.61|2163.11|2164.61|2163.11|2164.48|2162.98|0
1645572620000|2022-02-22 23:30:20|2164.6|2163.1|2164.43|2162.93|2164.61|2163.11|2164.39|2162.89|0
1645572630000|2022-02-22 23:30:30|2164.48|2162.98|2164.13|2162.63|2164.48|2162.98|2164|2162.5|0
1645572640000|2022-02-22 23:30:40|2164.12|2162.62|2164.39|2162.89|2164.39|2162.89|2164|2162.5|0
1645572650000|2022-02-22 23:30:50|2164.26|2162.76|2164.3|2162.8|2164.39|2162.89|2164.26|2162.76|0
1645572660000|2022-02-22 23:31:00|2164.39|2162.89|2164.39|2162.89|2164.48|2162.98|2164.26|2162.76|0
1645572670000|2022-02-22 23:31:10|2164.43|2162.93|2164.74|2163.24|2164.74|2163.24|2164.39|2162.89|0
1645572680000|2022-02-22 23:31:20|2164.65|2163.15|2164.87|2163.37|2164.87|2163.37|2164.56|2163.06|0
1645572690000|2022-02-22 23:31:30|2164.74|2163.24|2164.39|2162.89|2164.74|2163.24|2164.39|2162.89|0
1645572700000|2022-02-22 23:31:40|2164.43|2162.93|2164|2162.5|2164.43|2162.93|2164|2162.5|0
1645572710000|2022-02-22 23:31:50|2163.99|2162.49|2164.13|2162.63|2164.13|2162.63|2163.87|2162.37|0
1645572720000|2022-02-22 23:32:00|2164.12|2162.62|2163.51|2162.01|2164.12|2162.62|2163.51|2162.01|0
1645572730000|2022-02-22 23:32:10|2163.52|2162.02|2163.87|2162.37|2163.87|2162.37|2163.52|2162.02|0
1645572740000|2022-02-22 23:32:20|2164|2162.5|2163.65|2162.15|2164|2162.5|2163.65|2162.15|0
1645572750000|2022-02-22 23:32:30|2163.64|2162.14|2163.38|2161.88|2163.64|2162.14|2163.38|2161.88|0
1645572760000|2022-02-22 23:32:40|2163.3|2161.8|2163.3|2161.8|2163.3|2161.8|2163.3|2161.8|0
1645572770000|2022-02-22 23:32:50|2163.34|2161.84|2163.38|2161.88|2163.38|2161.88|2163.3|2161.8|0
1645572780000|2022-02-22 23:33:00|2163.39|2161.89|2163.56|2162.06|2163.56|2162.06|2163.38|2161.88|0
1645572790000|2022-02-22 23:33:10|2163.65|2162.15|2163.51|2162.01|2163.78|2162.28|2163.51|2162.01|0
1645572800000|2022-02-22 23:33:20|2163.38|2161.88|2163.65|2162.15|2163.65|2162.15|2163.3|2161.8|0
1645572810000|2022-02-22 23:33:30|2163.64|2162.14|2163.65|2162.15|2163.78|2162.28|2163.56|2162.06|0
1645572820000|2022-02-22 23:33:40|2163.78|2162.28|2163.51|2162.01|2163.78|2162.28|2163.51|2162.01|0
1645572830000|2022-02-22 23:33:50|2163.47|2161.97|2163.3|2161.8|2163.51|2162.01|2163.3|2161.8|0
1645572840000|2022-02-22 23:34:00|2163.29|2161.79|2163.03|2161.53|2163.29|2161.79|2163.03|2161.53|0
1645572850000|2022-02-22 23:34:10|2163.04|2161.54|2163.3|2161.8|2163.3|2161.8|2163.04|2161.54|0
1645572860000|2022-02-22 23:34:20|2163.29|2161.79|2163.16|2161.66|2163.29|2161.79|2163.16|2161.66|0
1645572870000|2022-02-22 23:34:30|2163.17|2161.67|2163.38|2161.88|2163.38|2161.88|2163.16|2161.66|0
1645572880000|2022-02-22 23:34:40|2163.3|2161.8|2163.47|2161.97|2163.47|2161.97|2163.3|2161.8|0
1645572890000|2022-02-22 23:34:50|2163.38|2161.88|2163.37|2161.87|2163.38|2161.88|2163.34|2161.84|0
1645572900000|2022-02-22 23:35:00|2163.29|2161.79|2163.64|2162.14|2163.64|2162.14|2163.29|2161.79|0
1645572910000|2022-02-22 23:35:10|2163.63|2162.13|2163.29|2161.79|2163.63|2162.13|2163.15|2161.65|0
1645572920000|2022-02-22 23:35:20|2163.28|2161.78|2163.29|2161.79|2163.29|2161.79|2163.07|2161.57|0
1645572930000|2022-02-22 23:35:30|2163.33|2161.83|2163.5|2162|2163.5|2162|2163.33|2161.83|0
1645572940000|2022-02-22 23:35:40|2163.46|2161.96|2163.5|2162|2163.5|2162|2163.37|2161.87|0
1645572950000|2022-02-22 23:35:50|2163.51|2162.01|2163.37|2161.87|2163.55|2162.05|2163.37|2161.87|0
1645572960000|2022-02-22 23:36:00|2163.38|2161.88|2163.15|2161.65|2163.5|2162|2163.07|2161.57|0
1645572970000|2022-02-22 23:36:10|2162.89|2161.39|2163.37|2161.87|2163.37|2161.87|2162.89|2161.39|0
1645572980000|2022-02-22 23:36:20|2163.38|2161.88|2163.37|2161.87|2163.64|2162.14|2163.37|2161.87|0
1645572990000|2022-02-22 23:36:30|2163.38|2161.88|2163.33|2161.83|2163.46|2161.96|2163.29|2161.79|0
1645573000000|2022-02-22 23:36:40|2163.29|2161.79|2163.33|2161.83|2163.33|2161.83|2163.2|2161.7|0
1645573010000|2022-02-22 23:36:50|2163.37|2161.87|2163.29|2161.79|2163.5|2162|2163.29|2161.79|0
1645573030000|2022-02-22 23:37:10|2163.28|2161.78|2163.29|2161.79|2163.29|2161.79|2163.15|2161.65|0
1645573040000|2022-02-22 23:37:20|2163.28|2161.78|2163.2|2161.7|2163.28|2161.78|2163.2|2161.7|0
1645573050000|2022-02-22 23:37:30|2163.15|2161.65|2163.15|2161.65|2163.2|2161.7|2163.15|2161.65|0
1645573060000|2022-02-22 23:37:40|2163.02|2161.52|2162.89|2161.39|2163.02|2161.52|2162.89|2161.39|0
1645573070000|2022-02-22 23:37:50|2162.85|2161.35|2162.67|2161.17|2163.02|2161.52|2162.67|2161.17|0
1645573080000|2022-02-22 23:38:00|2162.68|2161.18|2162.89|2161.39|2162.89|2161.39|2162.68|2161.18|0
1645573090000|2022-02-22 23:38:10|2162.85|2161.35|2162.76|2161.26|2162.85|2161.35|2162.72|2161.22|0
1645573100000|2022-02-22 23:38:20|2162.85|2161.35|2162.76|2161.26|2162.85|2161.35|2162.76|2161.26|0
1645573110000|2022-02-22 23:38:30|2162.85|2161.35|2162.89|2161.39|2162.98|2161.48|2162.85|2161.35|0
1645573120000|2022-02-22 23:38:40|2162.9|2161.4|2162.89|2161.39|2163.02|2161.52|2162.67|2161.17|0
1645573130000|2022-02-22 23:38:50|2162.98|2161.48|2163.02|2161.52|2163.02|2161.52|2162.89|2161.39|0
1645573140000|2022-02-22 23:39:00|2162.89|2161.39|2162.89|2161.39|2163.02|2161.52|2162.89|2161.39|0
1645573150000|2022-02-22 23:39:10|2162.98|2161.48|2163.02|2161.52|2163.07|2161.57|2162.98|2161.48|0
1645573160000|2022-02-22 23:39:20|2162.89|2161.39|2162.98|2161.48|2162.98|2161.48|2162.89|2161.39|0
1645573170000|2022-02-22 23:39:30|2162.89|2161.39|2162.89|2161.39|2162.89|2161.39|2162.89|2161.39|0
1645573180000|2022-02-22 23:39:40|2162.76|2161.26|2162.76|2161.26|2162.76|2161.26|2162.76|2161.26|0
1645573190000|2022-02-22 23:39:50|2162.85|2161.35|2162.76|2161.26|2162.85|2161.35|2162.76|2161.26|0
1645573200000|2022-02-22 23:40:00|2162.89|2161.39|2162.85|2161.35|2162.89|2161.39|2162.76|2161.26|0
1645573210000|2022-02-22 23:40:10|2162.76|2161.26|2162.89|2161.39|2162.98|2161.48|2162.76|2161.26|0
1645573220000|2022-02-22 23:40:20|2162.98|2161.48|2162.98|2161.48|2163.02|2161.52|2162.89|2161.39|0
1645573230000|2022-02-22 23:40:30|2163.02|2161.52|2163.02|2161.52|2163.02|2161.52|2162.89|2161.39|0
1645573240000|2022-02-22 23:40:40|2162.98|2161.48|2163.15|2161.65|2163.15|2161.65|2162.98|2161.48|0
1645573250000|2022-02-22 23:40:50|2163.16|2161.66|2162.98|2161.48|2163.2|2161.7|2162.98|2161.48|0
1645573260000|2022-02-22 23:41:00|2162.89|2161.39|2162.85|2161.35|2162.98|2161.48|2162.76|2161.26|0
1645573270000|2022-02-22 23:41:10|2162.76|2161.26|2163.02|2161.52|2163.07|2161.57|2162.76|2161.26|0
1645573280000|2022-02-22 23:41:20|2163.03|2161.53|2163.15|2161.65|2163.15|2161.65|2163.03|2161.53|0
1645573290000|2022-02-22 23:41:30|2163.16|2161.66|2163.29|2161.79|2163.29|2161.79|2163.16|2161.66|0
1645573300000|2022-02-22 23:41:40|2163.37|2161.87|2163.46|2161.96|2163.46|2161.96|2163.37|2161.87|0
1645573310000|2022-02-22 23:41:50|2163.5|2162|2163.29|2161.79|2163.99|2162.49|2163.29|2161.79|0
1645573320000|2022-02-22 23:42:00|2163.46|2161.96|2163.37|2161.87|2163.5|2162|2163.37|2161.87|0
1645573330000|2022-02-22 23:42:10|2163.38|2161.88|2163.37|2161.87|2163.5|2162|2163.37|2161.87|0
1645573340000|2022-02-22 23:42:20|2163.38|2161.88|2163.86|2162.36|2163.86|2162.36|2163.38|2161.88|0
1645573350000|2022-02-22 23:42:30|2163.99|2162.49|2164.12|2162.62|2164.25|2162.75|2163.99|2162.49|0
1645573360000|2022-02-22 23:42:40|2164.25|2162.75|2164.38|2162.88|2164.38|2162.88|2164.25|2162.75|0
1645573370000|2022-02-22 23:42:50|2164.29|2162.79|2164.25|2162.75|2164.38|2162.88|2164.25|2162.75|0
1645573380000|2022-02-22 23:43:00|2164.16|2162.66|2164.25|2162.75|2164.42|2162.92|2164.12|2162.62|0
1645573400000|2022-02-22 23:43:20|2164.16|2162.66|2164.25|2162.75|2164.25|2162.75|2164.16|2162.66|0
1645573410000|2022-02-22 23:43:30|2164.12|2162.62|2164.07|2162.57|2164.12|2162.62|2163.99|2162.49|0
1645573420000|2022-02-22 23:43:40|2163.99|2162.49|2163.94|2162.44|2163.99|2162.49|2163.86|2162.36|0
1645573430000|2022-02-22 23:43:50|2163.95|2162.45|2163.78|2162.28|2164|2162.5|2163.78|2162.28|0
1645573440000|2022-02-22 23:44:00|2163.77|2162.27|2163.78|2162.28|2163.78|2162.28|2163.65|2162.15|0
1645573450000|2022-02-22 23:44:10|2163.69|2162.19|2163.87|2162.37|2163.87|2162.37|2163.69|2162.19|0
1645573460000|2022-02-22 23:44:20|2163.86|2162.36|2163.87|2162.37|2163.87|2162.37|2163.78|2162.28|0
1645573470000|2022-02-22 23:44:30|2163.95|2162.45|2164|2162.5|2164|2162.5|2163.95|2162.45|0
1645573480000|2022-02-22 23:44:40|2163.99|2162.49|2164.56|2163.06|2164.61|2163.11|2163.87|2162.37|0
1645573490000|2022-02-22 23:44:50|2164.48|2162.98|2164.74|2163.24|2164.78|2163.28|2164.48|2162.98|0
1645573500000|2022-02-22 23:45:00|2164.78|2163.28|2165.44|2163.94|2165.44|2163.94|2164.74|2163.24|0
1645573510000|2022-02-22 23:45:10|2165.4|2163.9|2165.22|2163.72|2166.05|2164.55|2165.09|2163.59|0
1645573520000|2022-02-22 23:45:20|2165.09|2163.59|2164.87|2163.37|2165.13|2163.63|2164.78|2163.28|0
1645573530000|2022-02-22 23:45:30|2164.74|2163.24|2165.09|2163.59|2165.09|2163.59|2164.74|2163.24|0
1645573540000|2022-02-22 23:45:40|2165.22|2163.72|2165.04|2163.54|2165.22|2163.72|2165.04|2163.54|0
1645573550000|2022-02-22 23:45:50|2164.96|2163.46|2164.87|2163.37|2164.96|2163.46|2164.74|2163.24|0
1645573560000|2022-02-22 23:46:00|2164.78|2163.28|2164.74|2163.24|2164.78|2163.28|2164.61|2163.11|0
1645573570000|2022-02-22 23:46:10|2164.78|2163.28|2165.09|2163.59|2165.09|2163.59|2164.78|2163.28|0
1645573580000|2022-02-22 23:46:20|2165.22|2163.72|2164.96|2163.46|2165.22|2163.72|2164.96|2163.46|0
1645573590000|2022-02-22 23:46:30|2164.87|2163.37|2164.87|2163.37|2164.87|2163.37|2164.87|2163.37|0
1645573600000|2022-02-22 23:46:40|2164.96|2163.46|2164.91|2163.41|2164.96|2163.46|2164.87|2163.37|0
1645573610000|2022-02-22 23:46:50|2164.87|2163.37|2164.74|2163.24|2164.91|2163.41|2164.61|2163.11|0
1645573620000|2022-02-22 23:47:00|2164.65|2163.15|2164.87|2163.37|2164.96|2163.46|2164.65|2163.15|0
1645573630000|2022-02-22 23:47:10|2164.78|2163.28|2164.74|2163.24|2164.87|2163.37|2164.65|2163.15|0
1645573640000|2022-02-22 23:47:20|2164.61|2163.11|2164.74|2163.24|2164.74|2163.24|2164.61|2163.11|0
1645573650000|2022-02-22 23:47:30|2164.61|2163.11|2164.43|2162.93|2164.74|2163.24|2164.43|2162.93|0
1645573660000|2022-02-22 23:47:40|2164.48|2162.98|2164.65|2163.15|2164.65|2163.15|2164.43|2162.93|0
1645573670000|2022-02-22 23:47:50|2164.74|2163.24|2164.74|2163.24|2164.74|2163.24|2164.74|2163.24|0
1645573680000|2022-02-22 23:48:00|2164.65|2163.15|2164.87|2163.37|2164.87|2163.37|2164.65|2163.15|0
1645573690000|2022-02-22 23:48:10|2164.78|2163.28|2164.74|2163.24|2164.78|2163.28|2164.74|2163.24|0
1645573700000|2022-02-22 23:48:20|2164.78|2163.28|2164.78|2163.28|2164.78|2163.28|2164.74|2163.24|0
1645573710000|2022-02-22 23:48:30|2164.87|2163.37|2164.87|2163.37|2164.87|2163.37|2164.87|2163.37|0
1645573720000|2022-02-22 23:48:40|2164.78|2163.28|2164.89|2163.39|2164.89|2163.39|2164.74|2163.24|0
1645573730000|2022-02-22 23:48:50|2164.98|2163.48|2164.93|2163.43|2164.98|2163.48|2164.93|2163.43|0
1645573740000|2022-02-22 23:49:00|2164.94|2163.44|2164.98|2163.48|2164.98|2163.48|2164.89|2163.39|0
1645573750000|2022-02-22 23:49:10|2165.11|2163.61|2165.37|2163.87|2165.37|2163.87|2165.06|2163.56|0
1645573760000|2022-02-22 23:49:20|2165.28|2163.78|2165.11|2163.61|2165.37|2163.87|2165.11|2163.61|0
1645573770000|2022-02-22 23:49:30|2165.24|2163.74|2165.37|2163.87|2165.46|2163.96|2165.24|2163.74|0
1645573780000|2022-02-22 23:49:40|2165.28|2163.78|2165.63|2164.13|2165.63|2164.13|2165.24|2163.74|0
1645573790000|2022-02-22 23:49:50|2165.64|2164.14|2165.81|2164.31|2165.81|2164.31|2165.59|2164.09|0
1645573800000|2022-02-22 23:50:00|2165.9|2164.4|2166.2|2164.7|2166.2|2164.7|2165.9|2164.4|0
1645573810000|2022-02-22 23:50:10|2166.12|2164.62|2166.07|2164.57|2166.12|2164.62|2166.03|2164.53|0
1645573820000|2022-02-22 23:50:20|2166.12|2164.62|2166.85|2165.35|2166.85|2165.35|2166.12|2164.62|0
1645573830000|2022-02-22 23:50:30|2166.98|2165.48|2166.98|2165.48|2167.07|2165.57|2166.98|2165.48|0
1645573840000|2022-02-22 23:50:40|2166.85|2165.35|2166.98|2165.48|2166.98|2165.48|2166.85|2165.35|0
1645573850000|2022-02-22 23:50:50|2166.9|2165.4|2167.07|2165.57|2167.2|2165.7|2166.85|2165.35|0
1645573860000|2022-02-22 23:51:00|2166.98|2165.48|2166.71|2165.21|2167.03|2165.53|2166.71|2165.21|0
1645573870000|2022-02-22 23:51:10|2166.67|2165.17|2166.45|2164.95|2166.71|2165.21|2166.36|2164.86|0
1645573880000|2022-02-22 23:51:20|2166.54|2165.04|2166.41|2164.91|2166.67|2165.17|2166.41|2164.91|0
1645573890000|2022-02-22 23:51:30|2166.4|2164.9|2166.36|2164.86|2166.4|2164.9|2166.23|2164.73|0
1645573900000|2022-02-22 23:51:40|2166.41|2164.91|2166.45|2164.95|2166.54|2165.04|2166.41|2164.91|0
1645573910000|2022-02-22 23:51:50|2166.36|2164.86|2166.36|2164.86|2166.41|2164.91|2166.36|2164.86|0
1645573920000|2022-02-22 23:52:00|2166.45|2164.95|2166.45|2164.95|2166.45|2164.95|2166.45|2164.95|0
1645573930000|2022-02-22 23:52:10|2166.36|2164.86|2166.36|2164.86|2166.36|2164.86|2166.36|2164.86|0
1645573940000|2022-02-22 23:52:20|2166.41|2164.91|2166.45|2164.95|2166.45|2164.95|2166.41|2164.91|0
1645573950000|2022-02-22 23:52:30|2166.36|2164.86|2166.45|2164.95|2166.45|2164.95|2166.36|2164.86|0
1645573960000|2022-02-22 23:52:40|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|0
1645573970000|2022-02-22 23:52:50|2166.4|2164.9|2166.45|2164.95|2166.54|2165.04|2166.23|2164.73|0
1645573980000|2022-02-22 23:53:00|2166.54|2165.04|2166.45|2164.95|2166.54|2165.04|2166.45|2164.95|0
1645573990000|2022-02-22 23:53:10|2166.36|2164.86|2166.36|2164.86|2166.36|2164.86|2166.36|2164.86|0
1645574000000|2022-02-22 23:53:20|2166.23|2164.73|2166.14|2164.64|2166.27|2164.77|2166.14|2164.64|0
1645574010000|2022-02-22 23:53:30|2166.23|2164.73|2166.1|2164.6|2166.23|2164.73|2165.97|2164.47|0
1645574020000|2022-02-22 23:53:40|2166.23|2164.73|2166.23|2164.73|2166.23|2164.73|2166.1|2164.6|0
1645574030000|2022-02-22 23:53:50|2166.14|2164.64|2166.41|2164.91|2166.41|2164.91|2166.1|2164.6|0
1645574040000|2022-02-22 23:54:00|2166.45|2164.95|2166.36|2164.86|2166.45|2164.95|2166.23|2164.73|0
1645574050000|2022-02-22 23:54:10|2166.27|2164.77|2166.36|2164.86|2166.36|2164.86|2166.27|2164.77|0
1645574060000|2022-02-22 23:54:20|2166.27|2164.77|2166.23|2164.73|2166.27|2164.77|2166.23|2164.73|0
1645574070000|2022-02-22 23:54:30|2166.41|2164.91|2166.45|2164.95|2166.58|2165.08|2166.41|2164.91|0
1645574080000|2022-02-22 23:54:40|2166.41|2164.91|2166.36|2164.86|2166.41|2164.91|2166.36|2164.86|0
1645574090000|2022-02-22 23:54:50|2166.41|2164.91|2166.36|2164.86|2166.45|2164.95|2166.36|2164.86|0
1645574100000|2022-02-22 23:55:00|2166.45|2164.95|2166.71|2165.21|2166.71|2165.21|2166.45|2164.95|0
1645574110000|2022-02-22 23:55:10|2166.76|2165.26|2166.71|2165.21|2166.76|2165.26|2166.71|2165.21|0
1645574120000|2022-02-22 23:55:20|2166.67|2165.17|2166.54|2165.04|2166.67|2165.17|2166.54|2165.04|0
1645574130000|2022-02-22 23:55:30|2166.71|2165.21|2166.58|2165.08|2166.71|2165.21|2166.58|2165.08|0
1645574140000|2022-02-22 23:55:40|2166.67|2165.17|2166.71|2165.21|2166.71|2165.21|2166.67|2165.17|0
1645574150000|2022-02-22 23:55:50|2166.67|2165.17|2166.71|2165.21|2166.71|2165.21|2166.58|2165.08|0
1645574160000|2022-02-22 23:56:00|2166.67|2165.17|2166.71|2165.21|2166.71|2165.21|2166.67|2165.17|0
1645574170000|2022-02-22 23:56:10|2166.84|2165.34|2166.67|2165.17|2166.84|2165.34|2166.67|2165.17|0
1645574180000|2022-02-22 23:56:20|2166.58|2165.08|2166.71|2165.21|2166.71|2165.21|2166.58|2165.08|0
1645574190000|2022-02-22 23:56:30|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|0
1645574210000|2022-02-22 23:56:50|2166.67|2165.17|2166.76|2165.26|2166.76|2165.26|2166.58|2165.08|0
1645574220000|2022-02-22 23:57:00|2166.75|2165.25|2166.58|2165.08|2166.84|2165.34|2166.58|2165.08|0
1645574230000|2022-02-22 23:57:10|2166.71|2165.21|2166.58|2165.08|2166.71|2165.21|2166.58|2165.08|0
1645574250000|2022-02-22 23:57:30|2166.67|2165.17|2166.76|2165.26|2166.84|2165.34|2166.67|2165.17|0
1645574260000|2022-02-22 23:57:40|2166.84|2165.34|2165.88|2164.38|2166.84|2165.34|2165.75|2164.25|0
1645574270000|2022-02-22 23:57:50|2165.75|2164.25|2165.75|2164.25|2165.79|2164.29|2165.75|2164.25|0
1645574280000|2022-02-22 23:58:00|2165.66|2164.16|2165.75|2164.25|2165.75|2164.25|2165.4|2163.9|0
1645574290000|2022-02-22 23:58:10|2165.88|2164.38|2166.14|2164.64|2166.14|2164.64|2165.79|2164.29|0
1645574300000|2022-02-22 23:58:20|2166.23|2164.73|2166.1|2164.6|2166.23|2164.73|2166.1|2164.6|0
1645574310000|2022-02-22 23:58:30|2166.14|2164.64|2165.97|2164.47|2166.14|2164.64|2165.97|2164.47|0
1645574320000|2022-02-22 23:58:40|2165.88|2164.38|2165.62|2164.12|2165.97|2164.47|2165.62|2164.12|0
1645574330000|2022-02-22 23:58:50|2165.57|2164.07|2165.62|2164.12|2165.62|2164.12|2165.49|2163.99|0
1645574340000|2022-02-22 23:59:00|2165.49|2163.99|2165.49|2163.99|2165.49|2163.99|2165.31|2163.81|0
1645574350000|2022-02-22 23:59:10|2165.44|2163.94|2165.62|2164.12|2165.62|2164.12|2165.4|2163.9|0
1645574360000|2022-02-22 23:59:20|2165.66|2164.16|2165.75|2164.25|2165.75|2164.25|2165.62|2164.12|0
1645574370000|2022-02-22 23:59:30|2165.66|2164.16|2165.66|2164.16|2165.75|2164.25|2165.66|2164.16|0
1645574380000|2022-02-22 23:59:40|2165.62|2164.12|2165.75|2164.25|2165.75|2164.25|2165.62|2164.12|0
1645574390000|2022-02-22 23:59:50|2165.88|2164.38|2165.88|2164.38|2165.88|2164.38|2165.88|2164.38|0
1645574400000|2022-02-23 00:00:00|2165.92|2164.42|2165.92|2164.42|2166.14|2164.64|2165.75|2164.25|0
1645574410000|2022-02-23 00:00:10|2165.88|2164.38|2165.97|2164.47|2166.23|2164.73|2165.88|2164.38|0
1645574420000|2022-02-23 00:00:20|2165.92|2164.42|2165.92|2164.42|2166.05|2164.55|2165.92|2164.42|0
1645574430000|2022-02-23 00:00:30|2165.93|2164.43|2165.88|2164.38|2166.05|2164.55|2165.88|2164.38|0
1645574440000|2022-02-23 00:00:40|2165.92|2164.42|2165.88|2164.38|2165.97|2164.47|2165.88|2164.38|0
1645574450000|2022-02-23 00:00:50|2165.75|2164.25|2165.62|2164.12|2165.75|2164.25|2165.62|2164.12|0
1645574460000|2022-02-23 00:01:00|2165.88|2164.38|2165.79|2164.29|2165.88|2164.38|2165.66|2164.16|0
1645574470000|2022-02-23 00:01:10|2165.88|2164.38|2165.97|2164.47|2165.97|2164.47|2165.88|2164.38|0
1645574480000|2022-02-23 00:01:20|2165.92|2164.42|2165.92|2164.42|2165.92|2164.42|2165.88|2164.38|0
1645574490000|2022-02-23 00:01:30|2165.88|2164.38|2165.97|2164.47|2165.97|2164.47|2165.88|2164.38|0
1645574500000|2022-02-23 00:01:40|2166.05|2164.55|2165.97|2164.47|2166.1|2164.6|2165.97|2164.47|0
1645574510000|2022-02-23 00:01:50|2166.05|2164.55|2165.97|2164.47|2166.1|2164.6|2165.97|2164.47|0
1645574520000|2022-02-23 00:02:00|2166.05|2164.55|2166.41|2164.91|2166.45|2164.95|2166.05|2164.55|0
1645574530000|2022-02-23 00:02:10|2166.4|2164.9|2166.45|2164.95|2166.45|2164.95|2166.27|2164.77|0
1645574540000|2022-02-23 00:02:20|2166.41|2164.91|2166.36|2164.86|2166.41|2164.91|2166.23|2164.73|0
1645574550000|2022-02-23 00:02:30|2166.27|2164.77|2166.36|2164.86|2166.41|2164.91|2166.27|2164.77|0
1645574560000|2022-02-23 00:02:40|2166.27|2164.77|2166.1|2164.6|2166.36|2164.86|2166.1|2164.6|0
1645574570000|2022-02-23 00:02:50|2165.97|2164.47|2165.79|2164.29|2165.97|2164.47|2165.75|2164.25|0
1645574580000|2022-02-23 00:03:00|2165.75|2164.25|2165.57|2164.07|2165.75|2164.25|2165.57|2164.07|0
1645574590000|2022-02-23 00:03:10|2165.58|2164.08|2165.75|2164.25|2165.75|2164.25|2165.58|2164.08|0
1645574600000|2022-02-23 00:03:20|2165.66|2164.16|2165.75|2164.25|2165.75|2164.25|2165.62|2164.12|0
1645574610000|2022-02-23 00:03:30|2165.79|2164.29|2165.75|2164.25|2165.79|2164.29|2165.75|2164.25|0
1645574620000|2022-02-23 00:03:40|2165.62|2164.12|2165.62|2164.12|2165.62|2164.12|2165.62|2164.12|0
1645574630000|2022-02-23 00:03:50|2165.57|2164.07|2165.49|2163.99|2165.57|2164.07|2165.49|2163.99|0
1645574640000|2022-02-23 00:04:00|2165.48|2163.98|2165.66|2164.16|2165.75|2164.25|2165.4|2163.9|0
1645574650000|2022-02-23 00:04:10|2165.75|2164.25|2165.62|2164.12|2165.75|2164.25|2165.62|2164.12|0
1645574660000|2022-02-23 00:04:20|2165.75|2164.25|2166.1|2164.6|2166.1|2164.6|2165.75|2164.25|0
1645574670000|2022-02-23 00:04:30|2165.97|2164.47|2166.1|2164.6|2166.1|2164.6|2165.97|2164.47|0
1645574680000|2022-02-23 00:04:40|2166.05|2164.55|2166.1|2164.6|2166.1|2164.6|2166.05|2164.55|0
1645574690000|2022-02-23 00:04:50|2166.14|2164.64|2166.1|2164.6|2166.14|2164.64|2166.1|2164.6|0
1645574700000|2022-02-23 00:05:00|2166.14|2164.64|2166.1|2164.6|2166.14|2164.64|2166.1|2164.6|0
1645574710000|2022-02-23 00:05:10|2166.05|2164.55|2165.92|2164.42|2166.05|2164.55|2165.88|2164.38|0
1645574720000|2022-02-23 00:05:20|2165.88|2164.38|2165.88|2164.38|2165.92|2164.42|2165.88|2164.38|0
1645574730000|2022-02-23 00:05:30|2165.79|2164.29|2165.97|2164.47|2165.97|2164.47|2165.79|2164.29|0
1645574740000|2022-02-23 00:05:40|2166.05|2164.55|2165.97|2164.47|2166.1|2164.6|2165.97|2164.47|0
1645574750000|2022-02-23 00:05:50|2166.05|2164.55|2166.05|2164.55|2166.1|2164.6|2165.97|2164.47|0
1645574760000|2022-02-23 00:06:00|2166.06|2164.56|2165.88|2164.38|2166.1|2164.6|2165.62|2164.12|0
1645574780000|2022-02-23 00:06:20|2165.75|2164.25|2165.75|2164.25|2165.79|2164.29|2165.75|2164.25|0
1645574790000|2022-02-23 00:06:30|2165.79|2164.29|2165.75|2164.25|2165.88|2164.38|2165.75|2164.25|0
1645574810000|2022-02-23 00:06:50|2165.88|2164.38|2165.92|2164.42|2165.92|2164.42|2165.88|2164.38|0
1645574820000|2022-02-23 00:07:00|2165.88|2164.38|2165.66|2164.16|2165.88|2164.38|2165.66|2164.16|0
1645574830000|2022-02-23 00:07:10|2165.75|2164.25|2165.97|2164.47|2166.05|2164.55|2165.75|2164.25|0
1645574840000|2022-02-23 00:07:20|2166.05|2164.55|2165.75|2164.25|2166.05|2164.55|2165.75|2164.25|0
1645574850000|2022-02-23 00:07:30|2165.79|2164.29|2165.62|2164.12|2165.79|2164.29|2165.62|2164.12|0
1645574860000|2022-02-23 00:07:40|2165.66|2164.16|2165.4|2163.9|2165.66|2164.16|2165.4|2163.9|0
1645574870000|2022-02-23 00:07:50|2165.44|2163.94|2165.66|2164.16|2165.75|2164.25|2165.44|2163.94|0
1645574880000|2022-02-23 00:08:00|2165.62|2164.12|2165.75|2164.25|2165.75|2164.25|2165.62|2164.12|0
1645574890000|2022-02-23 00:08:10|2165.88|2164.38|2166.14|2164.64|2166.27|2164.77|2165.88|2164.38|0
1645574900000|2022-02-23 00:08:20|2166.23|2164.73|2165.75|2164.25|2166.23|2164.73|2165.75|2164.25|0
1645574910000|2022-02-23 00:08:30|2165.88|2164.38|2165.92|2164.42|2165.97|2164.47|2165.88|2164.38|0
1645574920000|2022-02-23 00:08:40|2165.88|2164.38|2165.79|2164.29|2165.88|2164.38|2165.79|2164.29|0
1645574930000|2022-02-23 00:08:50|2165.75|2164.25|2165.75|2164.25|2165.79|2164.29|2165.75|2164.25|0
1645574950000|2022-02-23 00:09:10|2165.66|2164.16|2165.62|2164.12|2165.66|2164.16|2165.49|2163.99|0
1645574960000|2022-02-23 00:09:20|2165.66|2164.16|2165.62|2164.12|2165.75|2164.25|2165.49|2163.99|0
1645574980000|2022-02-23 00:09:40|2165.66|2164.16|2165.4|2163.9|2165.66|2164.16|2165.4|2163.9|0
1645574990000|2022-02-23 00:09:50|2165.44|2163.94|2165.44|2163.94|2165.49|2163.99|2165.44|2163.94|0
1645575000000|2022-02-23 00:10:00|2165.4|2163.9|2165.27|2163.77|2165.57|2164.07|2165.27|2163.77|0
1645575010000|2022-02-23 00:10:10|2165.18|2163.68|2165.14|2163.64|2165.18|2163.68|2164.96|2163.46|0
1645575020000|2022-02-23 00:10:20|2165.18|2163.68|2164.88|2163.38|2165.18|2163.68|2164.88|2163.38|0
1645575030000|2022-02-23 00:10:30|2165.01|2163.51|2165.14|2163.64|2165.14|2163.64|2165.01|2163.51|0
1645575040000|2022-02-23 00:10:40|2165.13|2163.63|2165.01|2163.51|2165.13|2163.63|2164.96|2163.46|0
1645575060000|2022-02-23 00:11:00|2165|2163.5|2164.96|2163.46|2165|2163.5|2164.88|2163.38|0
1645575070000|2022-02-23 00:11:10|2165.01|2163.51|2165.09|2163.59|2165.14|2163.64|2165.01|2163.51|0
1645575080000|2022-02-23 00:11:20|2165.01|2163.51|2165.09|2163.59|2165.14|2163.64|2165.01|2163.51|0
1645575090000|2022-02-23 00:11:30|2165.14|2163.64|2165.14|2163.64|2165.14|2163.64|2165.14|2163.64|0
1645575100000|2022-02-23 00:11:40|2165.13|2163.63|2165.01|2163.51|2165.13|2163.63|2165.01|2163.51|0
1645575110000|2022-02-23 00:11:50|2165|2163.5|2164.88|2163.38|2165.01|2163.51|2164.88|2163.38|0
1645575120000|2022-02-23 00:12:00|2165.01|2163.51|2165.27|2163.77|2165.27|2163.77|2165.01|2163.51|0
1645575130000|2022-02-23 00:12:10|2165.18|2163.68|2165.27|2163.77|2165.27|2163.77|2165.18|2163.68|0
1645575140000|2022-02-23 00:12:20|2165.18|2163.68|2165.14|2163.64|2165.18|2163.68|2165.14|2163.64|0
1645575150000|2022-02-23 00:12:30|2165.13|2163.63|2165.01|2163.51|2165.13|2163.63|2164.79|2163.29|0
1645575160000|2022-02-23 00:12:40|2165|2163.5|2164.96|2163.46|2165|2163.5|2164.96|2163.46|0
1645575170000|2022-02-23 00:12:50|2165.01|2163.51|2165.14|2163.64|2165.14|2163.64|2165.01|2163.51|0
1645575180000|2022-02-23 00:13:00|2165.09|2163.59|2165.14|2163.64|2165.14|2163.64|2165.01|2163.51|0
1645575190000|2022-02-23 00:13:10|2165.27|2163.77|2165.27|2163.77|2165.27|2163.77|2165.27|2163.77|0
1645575200000|2022-02-23 00:13:20|2165.31|2163.81|2165.49|2163.99|2165.57|2164.07|2165.31|2163.81|0
1645575210000|2022-02-23 00:13:30|2165.48|2163.98|2165.18|2163.68|2165.48|2163.98|2165.18|2163.68|0
1645575220000|2022-02-23 00:13:40|2165.27|2163.77|2165.27|2163.77|2165.27|2163.77|2165.27|2163.77|0
1645575230000|2022-02-23 00:13:50|2165.31|2163.81|2165.31|2163.81|2165.4|2163.9|2165.27|2163.77|0
1645575240000|2022-02-23 00:14:00|2165.27|2163.77|2165.4|2163.9|2165.4|2163.9|2165.27|2163.77|0
1645575250000|2022-02-23 00:14:10|2165.31|2163.81|2165.14|2163.64|2165.31|2163.81|2165.14|2163.64|0
1645575260000|2022-02-23 00:14:20|2165.09|2163.59|2165.18|2163.68|2165.27|2163.77|2165.01|2163.51|0
1645575270000|2022-02-23 00:14:30|2165.14|2163.64|2165.18|2163.68|2165.18|2163.68|2165.14|2163.64|0
1645575280000|2022-02-23 00:14:40|2165.27|2163.77|2165.27|2163.77|2165.27|2163.77|2165.27|2163.77|0
1645575290000|2022-02-23 00:14:50|2165.4|2163.9|2165.4|2163.9|2165.4|2163.9|2165.27|2163.77|0
1645575300000|2022-02-23 00:15:00|2165.31|2163.81|2165.01|2163.51|2165.31|2163.81|2164.88|2163.38|0
1645575310000|2022-02-23 00:15:10|2165.09|2163.59|2164.24|2162.74|2165.09|2163.59|2163.59|2162.09|0
1645575320000|2022-02-23 00:15:20|2164.54|2163.04|2164.76|2163.26|2164.89|2163.39|2164.46|2162.96|0
1645575330000|2022-02-23 00:15:30|2164.67|2163.17|2164.76|2163.26|2164.76|2163.26|2164.54|2163.04|0
1645575340000|2022-02-23 00:15:40|2164.97|2163.47|2164.97|2163.47|2164.97|2163.47|2164.97|2163.47|0
1645575360000|2022-02-23 00:16:00|2165.1|2163.6|2165.54|2164.04|2165.54|2164.04|2165.1|2163.6|0
1645575370000|2022-02-23 00:16:10|2165.42|2163.92|2165.41|2163.91|2165.54|2164.04|2165.18|2163.68|0
1645575380000|2022-02-23 00:16:20|2165.45|2163.95|2165.41|2163.91|2165.77|2164.27|2165.41|2163.91|0
1645575390000|2022-02-23 00:16:30|2165.45|2163.95|2165.54|2164.04|2165.54|2164.04|2165.41|2163.91|0
1645575400000|2022-02-23 00:16:40|2165.5|2164|2165.41|2163.91|2165.54|2164.04|2165.31|2163.81|0
1645575410000|2022-02-23 00:16:50|2165.45|2163.95|2165.31|2163.81|2165.54|2164.04|2165.31|2163.81|0
1645575420000|2022-02-23 00:17:00|2165.12|2163.62|2164.38|2162.88|2165.12|2163.62|2164.38|2162.88|0
1645575430000|2022-02-23 00:17:10|2164.46|2162.96|2164.84|2163.34|2164.84|2163.34|2164.46|2162.96|0
1645575440000|2022-02-23 00:17:20|2164.99|2163.49|2165.18|2163.68|2165.41|2163.91|2164.99|2163.49|0
1645575450000|2022-02-23 00:17:30|2165.31|2163.81|2165.54|2164.04|2165.54|2164.04|2165.18|2163.68|0
1645575460000|2022-02-23 00:17:40|2165.5|2164|2165.64|2164.14|2165.64|2164.14|2165.41|2163.91|0
1645575470000|2022-02-23 00:17:50|2165.77|2164.27|2165.77|2164.27|2165.77|2164.27|2165.64|2164.14|0
1645575480000|2022-02-23 00:18:00|2165.73|2164.23|2165.77|2164.27|2165.77|2164.27|2165.64|2164.14|0
1645575500000|2022-02-23 00:18:20|2165.76|2164.26|2165.76|2164.26|2165.76|2164.26|2165.76|2164.26|0
1645575520000|2022-02-23 00:18:40|2165.84|2164.34|2165.99|2164.49|2165.99|2164.49|2165.84|2164.34|0
1645575540000|2022-02-23 00:19:00|2165.91|2164.41|2165.06|2163.56|2165.91|2164.41|2165.06|2163.56|0
1645575560000|2022-02-23 00:19:20|2165.16|2163.66|2165.16|2163.66|2165.16|2163.66|2165.06|2163.56|0
1645575570000|2022-02-23 00:19:30|2165.12|2163.62|2164.6|2163.1|2165.12|2163.62|2164.6|2163.1|0
1645575580000|2022-02-23 00:19:40|2164.59|2163.09|2164.13|2162.63|2164.6|2163.1|2164.13|2162.63|0
1645575590000|2022-02-23 00:19:50|2164.14|2162.64|2164.83|2163.33|2164.83|2163.33|2164.14|2162.64|0
1645575600000|2022-02-23 00:20:00|2164.79|2163.29|2165.53|2164.03|2165.63|2164.13|2164.7|2163.2|0
1645575610000|2022-02-23 00:20:10|2165.49|2163.99|2165.4|2163.9|2165.49|2163.99|2165.4|2163.9|0
1645575620000|2022-02-23 00:20:20|2165.39|2163.89|2165.29|2163.79|2165.39|2163.89|2165.29|2163.79|0
1645575630000|2022-02-23 00:20:30|2165.14|2163.64|2164.83|2163.33|2165.14|2163.64|2164.83|2163.33|0
1645575640000|2022-02-23 00:20:40|2164.75|2163.25|2164.37|2162.87|2164.75|2163.25|2164.36|2162.86|0
1645575680000|2022-02-23 00:21:20|2164.29|2162.79|2164.14|2162.64|2164.29|2162.79|2164.14|2162.64|0
1645575690000|2022-02-23 00:21:30|2164.17|2162.67|2164.24|2162.74|2164.24|2162.74|2164.14|2162.64|0
1645575700000|2022-02-23 00:21:40|2164.27|2162.77|2164.37|2162.87|2164.37|2162.87|2164.27|2162.77|0
1645575710000|2022-02-23 00:21:50|2164.41|2162.91|2164.6|2163.1|2164.6|2163.1|2164.41|2162.91|0
1645575720000|2022-02-23 00:22:00|2164.49|2162.99|2164.24|2162.74|2164.49|2162.99|2164.24|2162.74|0
1645575730000|2022-02-23 00:22:10|2164.2|2162.7|2164.24|2162.74|2164.24|2162.74|2164.14|2162.64|0
1645575740000|2022-02-23 00:22:20|2164.2|2162.7|2164.14|2162.64|2164.2|2162.7|2164.14|2162.64|0
1645575750000|2022-02-23 00:22:30|2164.06|2162.56|2163.91|2162.41|2164.06|2162.56|2163.9|2162.4|0
1645575780000|2022-02-23 00:23:00|2164.01|2162.51|2163.91|2162.41|2164.01|2162.51|2163.9|2162.4|0
1645575790000|2022-02-23 00:23:10|2163.9|2162.4|2163.91|2162.41|2163.91|2162.41|2163.9|2162.4|0
1645575800000|2022-02-23 00:23:20|2163.98|2162.48|2164.6|2163.1|2164.6|2163.1|2163.98|2162.48|0
1645575810000|2022-02-23 00:23:30|2164.52|2163.02|2164.14|2162.64|2164.52|2163.02|2164.14|2162.64|0
1645575830000|2022-02-23 00:23:50|2164.17|2162.67|2163.78|2162.28|2164.24|2162.74|2163.78|2162.28|0
1645575840000|2022-02-23 00:24:00|2163.74|2162.24|2163.44|2161.94|2163.74|2162.24|2163.44|2161.94|0
1645575850000|2022-02-23 00:24:10|2163.45|2161.95|2163.68|2162.18|2163.68|2162.18|2163.45|2161.95|0
1645575900000|2022-02-23 00:25:00|2163.6|2162.1|2163.55|2162.05|2163.6|2162.1|2163.45|2161.95|0
1645575910000|2022-02-23 00:25:10|2163.51|2162.01|2163.45|2161.95|2163.55|2162.05|2163.45|2161.95|0
1645575940000|2022-02-23 00:25:40|2163.56|2162.06|2163.68|2162.18|2163.78|2162.28|2163.56|2162.06|0
1645575960000|2022-02-23 00:26:00|2163.45|2161.95|2163.68|2162.18|2163.68|2162.18|2163.45|2161.95|0
1645575970000|2022-02-23 00:26:10|2163.6|2162.1|2163.45|2161.95|2163.6|2162.1|2163.45|2161.95|0
1645576000000|2022-02-23 00:26:40|2163.53|2162.03|2163.68|2162.18|2163.68|2162.18|2163.53|2162.03|0
1645576010000|2022-02-23 00:26:50|2163.6|2162.1|2163.45|2161.95|2163.6|2162.1|2163.45|2161.95|0
1645576020000|2022-02-23 00:27:00|2163.44|2161.94|2163.45|2161.95|2163.45|2161.95|2163.44|2161.94|0
1645576030000|2022-02-23 00:27:10|2163.48|2161.98|2163.91|2162.41|2163.91|2162.41|2163.48|2161.98|0
1645576040000|2022-02-23 00:27:20|2163.95|2162.45|2164.14|2162.64|2164.14|2162.64|2163.95|2162.45|0
1645576050000|2022-02-23 00:27:30|2164.15|2162.65|2164.61|2163.11|2164.61|2163.11|2164.15|2162.65|0
1645576060000|2022-02-23 00:27:40|2164.6|2163.1|2164.24|2162.74|2164.6|2163.1|2164.14|2162.64|0
1645576070000|2022-02-23 00:27:50|2164.14|2162.64|2164.14|2162.64|2164.14|2162.64|2164.14|2162.64|0
1645576090000|2022-02-23 00:28:10|2163.91|2162.41|2164.15|2162.65|2164.15|2162.65|2163.91|2162.41|0
1645576100000|2022-02-23 00:28:20|2164.19|2162.69|2164.15|2162.65|2164.38|2162.88|2164.15|2162.65|0
1645576120000|2022-02-23 00:28:40|2164.11|2162.61|2164.15|2162.65|2164.15|2162.65|2164.01|2162.51|0
1645576130000|2022-02-23 00:28:50|2164.14|2162.64|2164.14|2162.64|2164.14|2162.64|2164.14|2162.64|0
1645576140000|2022-02-23 00:29:00|2163.91|2162.41|2163.91|2162.41|2163.91|2162.41|2163.91|2162.41|0
1645576150000|2022-02-23 00:29:10|2164.01|2162.51|2164.25|2162.75|2164.25|2162.75|2164.01|2162.51|0
1645576170000|2022-02-23 00:29:30|2164.28|2162.78|2164.38|2162.88|2164.38|2162.88|2164.28|2162.78|0
1645576180000|2022-02-23 00:29:40|2164.37|2162.87|2164.14|2162.64|2164.37|2162.87|2164.14|2162.64|0
1645576190000|2022-02-23 00:29:50|2164.1|2162.6|2163.78|2162.28|2164.1|2162.6|2163.78|2162.28|0
1645576200000|2022-02-23 00:30:00|2163.82|2162.32|2163.91|2162.41|2163.91|2162.41|2163.82|2162.32|0
1645576210000|2022-02-23 00:30:10|2163.99|2162.49|2164.15|2162.65|2164.15|2162.65|2163.99|2162.49|0
1645576220000|2022-02-23 00:30:20|2164.14|2162.64|2163.91|2162.41|2164.14|2162.64|2163.91|2162.41|0
1645576240000|2022-02-23 00:30:40|2163.68|2162.18|2163.91|2162.41|2163.91|2162.41|2163.68|2162.18|0
1645576260000|2022-02-23 00:31:00|2163.87|2162.37|2163.68|2162.18|2163.87|2162.37|2163.68|2162.18|0
1645576270000|2022-02-23 00:31:10|2163.72|2162.22|2163.68|2162.18|2163.78|2162.28|2163.68|2162.18|0
1645576300000|2022-02-23 00:31:40|2163.6|2162.1|2163.32|2161.82|2163.6|2162.1|2163.31|2161.81|0
1645576320000|2022-02-23 00:32:00|2163.28|2161.78|2163.21|2161.71|2163.28|2161.78|2163.21|2161.71|0
1645576330000|2022-02-23 00:32:10|2163.17|2161.67|2162.98|2161.48|2163.21|2161.71|2162.98|2161.48|0
1645576360000|2022-02-23 00:32:40|2162.94|2161.44|2163.08|2161.58|2163.08|2161.58|2162.85|2161.35|0
1645576370000|2022-02-23 00:32:50|2163.04|2161.54|2162.75|2161.25|2163.04|2161.54|2162.75|2161.25|0
1645576380000|2022-02-23 00:33:00|2162.71|2161.21|2162.75|2161.25|2162.75|2161.25|2162.62|2161.12|0
1645576400000|2022-02-23 00:33:20|2162.83|2161.33|2163.22|2161.72|2163.22|2161.72|2162.83|2161.33|0
1645576410000|2022-02-23 00:33:30|2163.29|2161.79|2163.45|2161.95|2163.45|2161.95|2163.29|2161.79|0
1645576430000|2022-02-23 00:33:50|2163.41|2161.91|2163.45|2161.95|2163.45|2161.95|2163.32|2161.82|0
1645576440000|2022-02-23 00:34:00|2163.41|2161.91|2163.22|2161.72|2163.41|2161.91|2163.22|2161.72|0
1645576450000|2022-02-23 00:34:10|2163.55|2162.05|2163.55|2162.05|2163.55|2162.05|2163.55|2162.05|0
1645576460000|2022-02-23 00:34:20|2163.67|2162.17|2164.15|2162.65|2164.15|2162.65|2163.67|2162.17|0
1645576480000|2022-02-23 00:34:40|2164.11|2162.61|2164.15|2162.65|2164.15|2162.65|2164.02|2162.52|0
1645576490000|2022-02-23 00:34:50|2164.11|2162.61|2163.92|2162.42|2164.11|2162.61|2163.92|2162.42|0
1645576500000|2022-02-23 00:35:00|2163.91|2162.41|2163.91|2162.41|2163.92|2162.42|2163.91|2162.41|0
1645576510000|2022-02-23 00:35:10|2163.88|2162.38|2163.68|2162.18|2163.88|2162.38|2163.68|2162.18|0
1645576520000|2022-02-23 00:35:20|2163.78|2162.28|2163.78|2162.28|2163.78|2162.28|2163.78|2162.28|0
1645576530000|2022-02-23 00:35:30|2163.74|2162.24|2163.68|2162.18|2163.74|2162.24|2163.68|2162.18|0
1645576550000|2022-02-23 00:35:50|2163.72|2162.22|2163.68|2162.18|2163.78|2162.28|2163.68|2162.18|0
1645576570000|2022-02-23 00:36:10|2163.91|2162.41|2163.68|2162.18|2163.91|2162.41|2163.68|2162.18|0
1645576580000|2022-02-23 00:36:20|2163.6|2162.1|2163.45|2161.95|2163.6|2162.1|2163.45|2161.95|0
1645576590000|2022-02-23 00:36:30|2163.52|2162.02|2163.55|2162.05|2163.68|2162.18|2163.52|2162.02|0
1645576620000|2022-02-23 00:37:00|2163.66|2162.16|2164.14|2162.64|2164.14|2162.64|2163.66|2162.16|0
1645576640000|2022-02-23 00:37:20|2164.1|2162.6|2164.01|2162.51|2164.1|2162.6|2164.01|2162.51|0
1645576650000|2022-02-23 00:37:30|2164.05|2162.55|2164.14|2162.64|2164.14|2162.64|2164.05|2162.55|0
1645576670000|2022-02-23 00:37:50|2163.91|2162.41|2163.91|2162.41|2163.91|2162.41|2163.91|2162.41|0
1645576680000|2022-02-23 00:38:00|2163.83|2162.33|2163.08|2161.58|2163.83|2162.33|2163.08|2161.58|0
1645576690000|2022-02-23 00:38:10|2163.05|2161.55|2163.01|2161.51|2163.08|2161.58|2162.98|2161.48|0
1645576700000|2022-02-23 00:38:20|2162.85|2161.35|2162.62|2161.12|2162.85|2161.35|2162.52|2161.02|0
1645576710000|2022-02-23 00:38:30|2162.75|2161.25|2162.75|2161.25|2162.75|2161.25|2162.75|2161.25|0
1645576720000|2022-02-23 00:38:40|2162.76|2161.26|2163.22|2161.72|2163.22|2161.72|2162.76|2161.26|0
1645576730000|2022-02-23 00:38:50|2163.29|2161.79|2163.32|2161.82|2163.45|2161.95|2163.29|2161.79|0
1645576740000|2022-02-23 00:39:00|2163.28|2161.78|2163.45|2161.95|2163.45|2161.95|2163.22|2161.72|0
1645576750000|2022-02-23 00:39:10|2163.22|2161.72|2163.32|2161.82|2163.32|2161.82|2163.22|2161.72|0
1645576760000|2022-02-23 00:39:20|2163.22|2161.72|2163.22|2161.72|2163.22|2161.72|2163.22|2161.72|0
1645576770000|2022-02-23 00:39:30|2163.18|2161.68|2162.99|2161.49|2163.18|2161.68|2162.99|2161.49|0
1645576780000|2022-02-23 00:39:40|2162.98|2161.48|2162.85|2161.35|2162.98|2161.48|2162.85|2161.35|0
1645576790000|2022-02-23 00:39:50|2162.82|2161.32|2162.75|2161.25|2162.82|2161.32|2162.75|2161.25|0
1645576800000|2022-02-23 00:40:00|2162.85|2161.35|2162.75|2161.25|2162.85|2161.35|2162.75|2161.25|0
1645576840000|2022-02-23 00:40:40|2162.71|2161.21|2162.85|2161.35|2162.85|2161.35|2162.62|2161.12|0
1645576850000|2022-02-23 00:40:50|2162.82|2161.32|2162.75|2161.25|2162.82|2161.32|2162.75|2161.25|0
1645576860000|2022-02-23 00:41:00|2162.85|2161.35|2162.99|2161.49|2162.99|2161.49|2162.85|2161.35|0
1645576870000|2022-02-23 00:41:10|2162.98|2161.48|2162.98|2161.48|2162.98|2161.48|2162.98|2161.48|0
1645576880000|2022-02-23 00:41:20|2162.91|2161.41|2162.75|2161.25|2162.91|2161.41|2162.75|2161.25|0
1645576890000|2022-02-23 00:41:30|2162.79|2161.29|2162.98|2161.48|2162.98|2161.48|2162.79|2161.29|0
1645576900000|2022-02-23 00:41:40|2162.99|2161.49|2162.99|2161.49|2162.99|2161.49|2162.98|2161.48|0
1645576910000|2022-02-23 00:41:50|2162.98|2161.48|2162.98|2161.48|2162.98|2161.48|2162.98|2161.48|0
1645576920000|2022-02-23 00:42:00|2162.91|2161.41|2162.75|2161.25|2162.91|2161.41|2162.75|2161.25|0
1645576930000|2022-02-23 00:42:10|2162.76|2161.26|2162.75|2161.25|2162.85|2161.35|2162.75|2161.25|0
1645576940000|2022-02-23 00:42:20|2162.71|2161.21|2162.52|2161.02|2162.71|2161.21|2162.52|2161.02|0
1645576950000|2022-02-23 00:42:30|2162.37|2160.87|2162.06|2160.56|2162.37|2160.87|2162.06|2160.56|0
1645576960000|2022-02-23 00:42:40|2161.35|2159.85|2161.35|2159.85|2161.35|2159.85|2161.35|2159.85|0
1645576970000|2022-02-23 00:42:50|2161.31|2159.81|2161.22|2159.72|2161.31|2159.81|2161.22|2159.72|0
1645576980000|2022-02-23 00:43:00|2161.35|2159.85|2161.35|2159.85|2161.35|2159.85|2161.35|2159.85|0
1645577020000|2022-02-23 00:43:40|2161.23|2159.73|2161.22|2159.72|2161.23|2159.73|2160.99|2159.49|0
1645577030000|2022-02-23 00:43:50|2161.18|2159.68|2161.12|2159.62|2161.18|2159.68|2161.12|2159.62|0
1645577040000|2022-02-23 00:44:00|2161.16|2159.66|2161.22|2159.72|2161.22|2159.72|2161.16|2159.66|0
1645577050000|2022-02-23 00:44:10|2161.26|2159.76|2161.35|2159.85|2161.35|2159.85|2161.26|2159.76|0
1645577060000|2022-02-23 00:44:20|2161.47|2159.97|2161.68|2160.18|2161.68|2160.18|2161.47|2159.97|0
1645577070000|2022-02-23 00:44:30|2161.64|2160.14|2161.68|2160.18|2161.68|2160.18|2161.58|2160.08|0
1645577090000|2022-02-23 00:44:50|2161.64|2160.14|2161.58|2160.08|2161.64|2160.14|2161.58|2160.08|0
1645577100000|2022-02-23 00:45:00|2161.62|2160.12|2161.58|2160.08|2161.68|2160.18|2161.58|2160.08|0
1645577110000|2022-02-23 00:45:10|2161.62|2160.12|2161.81|2160.31|2161.81|2160.31|2161.62|2160.12|0
1645577120000|2022-02-23 00:45:20|2161.85|2160.35|2161.68|2160.18|2161.91|2160.41|2161.68|2160.18|0
1645577140000|2022-02-23 00:45:40|2161.72|2160.22|2161.91|2160.41|2161.91|2160.41|2161.72|2160.22|0
1645577150000|2022-02-23 00:45:50|2161.95|2160.45|2162.05|2160.55|2162.05|2160.55|2161.95|2160.45|0
1645577160000|2022-02-23 00:46:00|2162.15|2160.65|2162.28|2160.78|2162.28|2160.78|2162.15|2160.65|0
1645577170000|2022-02-23 00:46:10|2162.32|2160.82|2162.38|2160.88|2162.38|2160.88|2162.32|2160.82|0
1645577190000|2022-02-23 00:46:30|2162.34|2160.84|2162.28|2160.78|2162.34|2160.84|2162.27|2160.77|0
1645577200000|2022-02-23 00:46:40|2162.31|2160.81|2162.38|2160.88|2162.38|2160.88|2162.31|2160.81|0
1645577210000|2022-02-23 00:46:50|2162.42|2160.92|2162.61|2161.11|2162.74|2161.24|2162.42|2160.92|0
1645577220000|2022-02-23 00:47:00|2162.57|2161.07|2162.51|2161.01|2162.57|2161.07|2162.51|2161.01|0
1645577230000|2022-02-23 00:47:10|2162.61|2161.11|2162.61|2161.11|2162.61|2161.11|2162.61|2161.11|0
1645577300000|2022-02-23 00:48:20|2162.51|2161.01|2162.51|2161.01|2162.51|2161.01|2162.51|2161.01|0
1645577320000|2022-02-23 00:48:40|2162.59|2161.09|2162.74|2161.24|2162.84|2161.34|2162.59|2161.09|0
1645577330000|2022-02-23 00:48:50|2162.51|2161.01|2162.51|2161.01|2162.51|2161.01|2162.51|2161.01|0
1645577340000|2022-02-23 00:49:00|2162.43|2160.93|2162.28|2160.78|2162.43|2160.93|2162.28|2160.78|0
1645577370000|2022-02-23 00:49:30|2162.2|2160.7|2162.05|2160.55|2162.2|2160.7|2162.05|2160.55|0
1645577380000|2022-02-23 00:49:40|2162.12|2160.62|2162.28|2160.78|2162.28|2160.78|2162.12|2160.62|0
1645577390000|2022-02-23 00:49:50|2162.32|2160.82|2162.61|2161.11|2162.61|2161.11|2162.32|2160.82|0
1645577400000|2022-02-23 00:50:00|2162.51|2161.01|2162.51|2161.01|2162.51|2161.01|2162.51|2161.01|0
1645577410000|2022-02-23 00:50:10|2162.61|2161.11|2162.61|2161.11|2162.61|2161.11|2162.61|2161.11|0
1645577420000|2022-02-23 00:50:20|2162.51|2161.01|2162.51|2161.01|2162.51|2161.01|2162.51|2161.01|0
1645577440000|2022-02-23 00:50:40|2162.55|2161.05|2162.51|2161.01|2162.61|2161.11|2162.51|2161.01|0
1645577490000|2022-02-23 00:51:30|2162.5|2161|2162.51|2161.01|2162.51|2161.01|2162.5|2161|0
1645577510000|2022-02-23 00:51:50|2162.5|2161|2162.27|2160.77|2162.5|2161|2162.27|2160.77|0
1645577520000|2022-02-23 00:52:00|2162.39|2160.89|2162.51|2161.01|2162.61|2161.11|2162.39|2160.89|0
1645577530000|2022-02-23 00:52:10|2162.5|2161|2162.61|2161.11|2162.61|2161.11|2162.5|2161|0
1645577540000|2022-02-23 00:52:20|2162.57|2161.07|2162.37|2160.87|2162.57|2161.07|2162.37|2160.87|0
1645577550000|2022-02-23 00:52:30|2162.38|2160.88|2162.61|2161.11|2162.61|2161.11|2162.38|2160.88|0
1645577560000|2022-02-23 00:52:40|2162.74|2161.24|2162.61|2161.11|2162.74|2161.24|2162.61|2161.11|0
1645577570000|2022-02-23 00:52:50|2162.57|2161.07|2162.61|2161.11|2162.61|2161.11|2162.51|2161.01|0
1645577580000|2022-02-23 00:53:00|2162.57|2161.07|2162.51|2161.01|2162.57|2161.07|2162.51|2161.01|0
1645577610000|2022-02-23 00:53:30|2162.5|2161|2162.14|2160.64|2162.5|2161|2162.14|2160.64|0
1645577620000|2022-02-23 00:53:40|2162.11|2160.61|2162.05|2160.55|2162.11|2160.61|2162.05|2160.55|0
1645577630000|2022-02-23 00:53:50|2162.12|2160.62|2162.28|2160.78|2162.28|2160.78|2162.12|2160.62|0
1645577640000|2022-02-23 00:54:00|2162.24|2160.74|2162.28|2160.78|2162.28|2160.78|2162.05|2160.55|0
1645577670000|2022-02-23 00:54:30|2162.32|2160.82|2162.38|2160.88|2162.38|2160.88|2162.32|2160.82|0
1645577700000|2022-02-23 00:55:00|2162.41|2160.91|2162.61|2161.11|2162.61|2161.11|2162.41|2160.91|0
1645577710000|2022-02-23 00:55:10|2162.57|2161.07|2162.51|2161.01|2162.57|2161.07|2162.51|2161.01|0
1645577720000|2022-02-23 00:55:20|2162.61|2161.11|2162.74|2161.24|2162.74|2161.24|2162.61|2161.11|0
1645577740000|2022-02-23 00:55:40|2162.82|2161.32|2162.97|2161.47|2162.97|2161.47|2162.82|2161.32|0
1645577750000|2022-02-23 00:55:50|2162.94|2161.44|2162.84|2161.34|2162.97|2161.47|2162.84|2161.34|0
1645577760000|2022-02-23 00:56:00|2162.8|2161.3|2162.84|2161.34|2162.84|2161.34|2162.74|2161.24|0
1645577790000|2022-02-23 00:56:30|2162.8|2161.3|2162.84|2161.34|2162.84|2161.34|2162.74|2161.24|0
1645577800000|2022-02-23 00:56:40|2162.88|2161.38|2163.07|2161.57|2163.07|2161.57|2162.88|2161.38|0
1645577830000|2022-02-23 00:57:10|2163.03|2161.53|2163.07|2161.57|2163.07|2161.57|2162.97|2161.47|0
1645577880000|2022-02-23 00:58:00|2163.11|2161.61|2163.2|2161.7|2163.2|2161.7|2163.11|2161.61|0
1645577890000|2022-02-23 00:58:10|2163.28|2161.78|2163.67|2162.17|2163.67|2162.17|2163.28|2161.78|0
1645577900000|2022-02-23 00:58:20|2163.66|2162.16|2163.66|2162.16|2163.66|2162.16|2163.66|2162.16|0
1645577920000|2022-02-23 00:58:40|2163.76|2162.26|2163.76|2162.26|2163.77|2162.27|2163.66|2162.16|0
1645577930000|2022-02-23 00:58:50|2163.8|2162.3|2163.76|2162.26|2163.9|2162.4|2163.76|2162.26|0
1645577940000|2022-02-23 00:59:00|2163.8|2162.3|2163.9|2162.4|2163.9|2162.4|2163.76|2162.26|0
1645577970000|2022-02-23 00:59:30|2163.78|2162.28|2163.54|2162.04|2163.78|2162.28|2163.54|2162.04|0
1645577980000|2022-02-23 00:59:40|2163.44|2161.94|2163.54|2162.04|2163.54|2162.04|2163.44|2161.94|0
1645577990000|2022-02-23 00:59:50|2163.5|2162|2163.44|2161.94|2163.5|2162|2163.44|2161.94|0
1645578000000|2022-02-23 01:00:00|2163.48|2161.98|2163.67|2162.17|2163.67|2162.17|2163.48|2161.98|0
1645578040000|2022-02-23 01:00:40|2163.55|2162.05|2163.21|2161.71|2163.55|2162.05|2163.2|2161.7|0
1645578050000|2022-02-23 01:00:50|2163.2|2161.7|2162.97|2161.47|2163.2|2161.7|2162.97|2161.47|0
1645578060000|2022-02-23 01:01:00|2163.05|2161.55|2163.2|2161.7|2163.21|2161.71|2163.05|2161.55|0
1645578080000|2022-02-23 01:01:20|2163.13|2161.63|2163.2|2161.7|2163.2|2161.7|2162.97|2161.47|0
1645578090000|2022-02-23 01:01:30|2163.24|2161.74|2163.31|2161.81|2163.31|2161.81|2163.24|2161.74|0
1645578100000|2022-02-23 01:01:40|2163.27|2161.77|2163.3|2161.8|2163.44|2161.94|2163.2|2161.7|0
1645578120000|2022-02-23 01:02:00|2163.27|2161.77|2163.3|2161.8|2163.3|2161.8|2163.2|2161.7|0
1645578130000|2022-02-23 01:02:10|2163.27|2161.77|2163.2|2161.7|2163.27|2161.77|2163.2|2161.7|0
1645578140000|2022-02-23 01:02:20|2163.21|2161.71|2163.2|2161.7|2163.44|2161.94|2163.2|2161.7|0
1645578150000|2022-02-23 01:02:30|2163.16|2161.66|2162.84|2161.34|2163.16|2161.66|2162.84|2161.34|0
1645578160000|2022-02-23 01:02:40|2162.8|2161.3|2162.5|2161|2162.8|2161.3|2162.5|2161|0
1645578170000|2022-02-23 01:02:50|2162.51|2161.01|2162.5|2161|2162.51|2161.01|2162.5|2161|0
1645578180000|2022-02-23 01:03:00|2162.51|2161.01|2162.5|2161|2162.61|2161.11|2162.5|2161|0
1645578200000|2022-02-23 01:03:20|2162.51|2161.01|2162.74|2161.24|2162.74|2161.24|2162.51|2161.01|0
1645578210000|2022-02-23 01:03:30|2162.81|2161.31|2162.97|2161.47|2162.97|2161.47|2162.81|2161.31|0
1645578220000|2022-02-23 01:03:40|2163.05|2161.55|2163.3|2161.8|2163.3|2161.8|2163.05|2161.55|0
1645578230000|2022-02-23 01:03:50|2163.26|2161.76|2163.2|2161.7|2163.26|2161.76|2163.2|2161.7|0
1645578280000|2022-02-23 01:04:40|2163.28|2161.78|2163.53|2162.03|2163.53|2162.03|2163.28|2161.78|0
1645578290000|2022-02-23 01:04:50|2163.66|2162.16|2163.77|2162.27|2163.77|2162.27|2163.66|2162.16|0
1645578300000|2022-02-23 01:05:00|2163.73|2162.23|2163.67|2162.17|2163.73|2162.23|2163.67|2162.17|0
1645578310000|2022-02-23 01:05:10|2163.66|2162.16|2163.66|2162.16|2163.66|2162.16|2163.66|2162.16|0
1645578320000|2022-02-23 01:05:20|2163.67|2162.17|2163.66|2162.16|2163.67|2162.17|2163.66|2162.16|0
1645578340000|2022-02-23 01:05:40|2163.59|2162.09|2163.43|2161.93|2163.59|2162.09|2163.43|2161.93|0
1645578360000|2022-02-23 01:06:00|2163.4|2161.9|2163.66|2162.16|2163.66|2162.16|2163.3|2161.8|0
1645578370000|2022-02-23 01:06:10|2163.67|2162.17|2163.9|2162.4|2163.9|2162.4|2163.67|2162.17|0
1645578380000|2022-02-23 01:06:20|2163.86|2162.36|2163.67|2162.17|2163.86|2162.36|2163.54|2162.04|0
1645578390000|2022-02-23 01:06:30|2163.77|2162.27|2163.77|2162.27|2163.77|2162.27|2163.77|2162.27|0
1645578400000|2022-02-23 01:06:40|2163.81|2162.31|2164.23|2162.73|2164.23|2162.73|2163.81|2162.31|0
1645578430000|2022-02-23 01:07:10|2164.27|2162.77|2164.36|2162.86|2164.36|2162.86|2164.27|2162.77|0
1645578460000|2022-02-23 01:07:40|2164.28|2162.78|2164.13|2162.63|2164.28|2162.78|2164.13|2162.63|0
1645578470000|2022-02-23 01:07:50|2164.09|2162.59|2163.9|2162.4|2164.13|2162.63|2163.9|2162.4|0
1645578480000|2022-02-23 01:08:00|2163.94|2162.44|2164.13|2162.63|2164.13|2162.63|2163.94|2162.44|0
1645578530000|2022-02-23 01:08:50|2164.09|2162.59|2164.13|2162.63|2164.13|2162.63|2163.9|2162.4|0
1645578540000|2022-02-23 01:09:00|2164.36|2162.86|2164.36|2162.86|2164.36|2162.86|2164.36|2162.86|0
1645578550000|2022-02-23 01:09:10|2164.28|2162.78|2164.13|2162.63|2164.28|2162.78|2164.13|2162.63|0
1645578570000|2022-02-23 01:09:30|2164.09|2162.59|2163.9|2162.4|2164.13|2162.63|2163.9|2162.4|0
1645578580000|2022-02-23 01:09:40|2163.97|2162.47|2164.13|2162.63|2164.13|2162.63|2163.97|2162.47|0
1645578590000|2022-02-23 01:09:50|2164.09|2162.59|2163.9|2162.4|2164.09|2162.59|2163.9|2162.4|0
1645578680000|2022-02-23 01:11:20|2163.86|2162.36|2163.77|2162.27|2163.86|2162.36|2163.77|2162.27|0
1645578690000|2022-02-23 01:11:30|2163.81|2162.31|2163.9|2162.4|2163.9|2162.4|2163.81|2162.31|0
1645578720000|2022-02-23 01:12:00|2163.98|2162.48|2164.13|2162.63|2164.13|2162.63|2163.98|2162.48|0
1645578750000|2022-02-23 01:12:30|2164.05|2162.55|2164.13|2162.63|2164.13|2162.63|2163.9|2162.4|0
1645578770000|2022-02-23 01:12:50|2164.09|2162.59|2164|2162.5|2164.09|2162.59|2164|2162.5|0
1645578780000|2022-02-23 01:13:00|2164.04|2162.54|2164.13|2162.63|2164.13|2162.63|2164.04|2162.54|0
1645578870000|2022-02-23 01:14:30|2164.17|2162.67|2164.23|2162.73|2164.23|2162.73|2164.17|2162.67|0
1645578880000|2022-02-23 01:14:40|2164.13|2162.63|2164.13|2162.63|2164.23|2162.73|2164.13|2162.63|0
1645578900000|2022-02-23 01:15:00|2164.05|2162.55|2163.67|2162.17|2164.05|2162.55|2163.66|2162.16|0
1645578910000|2022-02-23 01:15:10|2163.7|2162.2|2163.77|2162.27|2163.9|2162.4|2163.67|2162.17|0
1645578920000|2022-02-23 01:15:20|2163.65|2162.15|2163.43|2161.93|2163.65|2162.15|2163.43|2161.93|0
1645578930000|2022-02-23 01:15:30|2163.44|2161.94|2163.44|2161.94|2163.67|2162.17|2163.44|2161.94|0
1645578940000|2022-02-23 01:15:40|2163.4|2161.9|2163.44|2161.94|2163.44|2161.94|2163.31|2161.81|0
1645578950000|2022-02-23 01:15:50|2163.47|2161.97|2163.9|2162.4|2163.9|2162.4|2163.47|2161.97|0
1645578960000|2022-02-23 01:16:00|2163.67|2162.17|2163.9|2162.4|2163.9|2162.4|2163.67|2162.17|0
1645578980000|2022-02-23 01:16:20|2163.86|2162.36|2163.44|2161.94|2163.86|2162.36|2163.44|2161.94|0
1645579000000|2022-02-23 01:16:40|2163.43|2161.93|2163.21|2161.71|2163.43|2161.93|2163.2|2161.7|0
1645579010000|2022-02-23 01:16:50|2163.2|2161.7|2163.21|2161.71|2163.21|2161.71|2163.2|2161.7|0
1645579020000|2022-02-23 01:17:00|2163.24|2161.74|2163.44|2161.94|2163.44|2161.94|2163.24|2161.74|0
1645579050000|2022-02-23 01:17:30|2163.43|2161.93|2163.2|2161.7|2163.43|2161.93|2163.2|2161.7|0
1645579060000|2022-02-23 01:17:40|2163.13|2161.63|2162.74|2161.24|2163.13|2161.63|2162.74|2161.24|0
1645579070000|2022-02-23 01:17:50|2162.78|2161.28|2162.98|2161.48|2162.98|2161.48|2162.74|2161.24|0
1645579080000|2022-02-23 01:18:00|2163.01|2161.51|2162.98|2161.48|2163.08|2161.58|2162.98|2161.48|0
1645579090000|2022-02-23 01:18:10|2162.9|2161.4|2162.74|2161.24|2162.9|2161.4|2162.74|2161.24|0
1645579110000|2022-02-23 01:18:30|2162.84|2161.34|2162.98|2161.48|2162.98|2161.48|2162.84|2161.34|0
1645579120000|2022-02-23 01:18:40|2162.9|2161.4|2162.75|2161.25|2162.9|2161.4|2162.75|2161.25|0
1645579130000|2022-02-23 01:18:50|2162.78|2161.28|2162.85|2161.35|2162.85|2161.35|2162.78|2161.28|0
1645579140000|2022-02-23 01:19:00|2162.88|2161.38|2162.97|2161.47|2162.98|2161.48|2162.88|2161.38|0
1645579150000|2022-02-23 01:19:10|2162.9|2161.4|2162.74|2161.24|2162.9|2161.4|2162.74|2161.24|0
1645579160000|2022-02-23 01:19:20|2162.75|2161.25|2162.98|2161.48|2162.98|2161.48|2162.75|2161.25|0
1645579170000|2022-02-23 01:19:30|2162.97|2161.47|2162.74|2161.24|2162.97|2161.47|2162.74|2161.24|0
1645579180000|2022-02-23 01:19:40|2162.82|2161.32|2163.21|2161.71|2163.21|2161.71|2162.82|2161.32|0
1645579190000|2022-02-23 01:19:50|2163.25|2161.75|2163.31|2161.81|2163.44|2161.94|2163.21|2161.71|0
1645579200000|2022-02-23 01:20:00|2163.27|2161.77|2163.21|2161.71|2163.27|2161.77|2163.21|2161.71|0
1645579210000|2022-02-23 01:20:10|2163.25|2161.75|2163.31|2161.81|2163.31|2161.81|2163.25|2161.75|0
1645579220000|2022-02-23 01:20:20|2163.27|2161.77|2163.21|2161.71|2163.27|2161.77|2163.21|2161.71|0
1645579230000|2022-02-23 01:20:30|2163.25|2161.75|2163.31|2161.81|2163.31|2161.81|2163.25|2161.75|0
1645579250000|2022-02-23 01:20:50|2163.27|2161.77|2163.21|2161.71|2163.27|2161.77|2163.21|2161.71|0
1645579260000|2022-02-23 01:21:00|2163.25|2161.75|2163.31|2161.81|2163.31|2161.81|2163.25|2161.75|0
1645579270000|2022-02-23 01:21:10|2163.35|2161.85|2163.67|2162.17|2163.67|2162.17|2163.35|2161.85|0
1645579340000|2022-02-23 01:22:20|2163.71|2162.21|2163.67|2162.17|2163.9|2162.4|2163.67|2162.17|0
1645579350000|2022-02-23 01:22:30|2163.71|2162.21|2163.77|2162.27|2163.77|2162.27|2163.71|2162.21|0
1645579370000|2022-02-23 01:22:50|2163.67|2162.17|2163.67|2162.17|2163.67|2162.17|2163.67|2162.17|0
1645579380000|2022-02-23 01:23:00|2163.71|2162.21|2163.77|2162.27|2163.77|2162.27|2163.71|2162.21|0
1645579390000|2022-02-23 01:23:10|2163.73|2162.23|2163.67|2162.17|2163.73|2162.23|2163.67|2162.17|0
1645579410000|2022-02-23 01:23:30|2163.71|2162.21|2163.77|2162.27|2163.77|2162.27|2163.71|2162.21|0
1645579460000|2022-02-23 01:24:20|2163.81|2162.31|2163.67|2162.17|2163.9|2162.4|2163.67|2162.17|0
1645579470000|2022-02-23 01:24:30|2163.63|2162.13|2163.54|2162.04|2163.63|2162.13|2163.54|2162.04|0
1645579520000|2022-02-23 01:25:20|2163.42|2161.92|2163.21|2161.71|2163.42|2161.92|2163.2|2161.7|0
1645579530000|2022-02-23 01:25:30|2163.31|2161.81|2163.3|2161.8|2163.31|2161.81|2163.3|2161.8|0
1645579540000|2022-02-23 01:25:40|2163.31|2161.81|2163.31|2161.81|2163.31|2161.81|2163.31|2161.81|0
1645579560000|2022-02-23 01:26:00|2163.3|2161.8|2163.3|2161.8|2163.3|2161.8|2163.3|2161.8|0
1645579580000|2022-02-23 01:26:20|2163.31|2161.81|2163.67|2162.17|2163.67|2162.17|2163.3|2161.8|0
1645579620000|2022-02-23 01:27:00|2163.59|2162.09|2163.44|2161.94|2163.59|2162.09|2163.43|2161.93|0
1645579630000|2022-02-23 01:27:10|2163.4|2161.9|2163.31|2161.81|2163.4|2161.9|2163.3|2161.8|0
1645579650000|2022-02-23 01:27:30|2163.3|2161.8|2163.31|2161.81|2163.31|2161.81|2163.3|2161.8|0
1645579660000|2022-02-23 01:27:40|2163.3|2161.8|2163.3|2161.8|2163.31|2161.81|2163.3|2161.8|0
1645579670000|2022-02-23 01:27:50|2163.27|2161.77|2162.97|2161.47|2163.27|2161.77|2162.97|2161.47|0
1645579680000|2022-02-23 01:28:00|2162.93|2161.43|2162.97|2161.47|2162.97|2161.47|2162.84|2161.34|0
1645579700000|2022-02-23 01:28:20|2163.2|2161.7|2163.2|2161.7|2163.2|2161.7|2163.2|2161.7|0
1645579720000|2022-02-23 01:28:40|2163.12|2161.62|2163.2|2161.7|2163.2|2161.7|2162.97|2161.47|0
1645579730000|2022-02-23 01:28:50|2163.28|2161.78|2163.43|2161.93|2163.43|2161.93|2163.28|2161.78|0
1645579750000|2022-02-23 01:29:10|2163.35|2161.85|2163.43|2161.93|2163.43|2161.93|2163.2|2161.7|0
1645579760000|2022-02-23 01:29:20|2163.39|2161.89|2162.97|2161.47|2163.39|2161.89|2162.97|2161.47|0
1645579780000|2022-02-23 01:29:40|2162.96|2161.46|2162.84|2161.34|2162.97|2161.47|2162.73|2161.23|0
1645579800000|2022-02-23 01:30:00|2162.8|2161.3|2162.73|2161.23|2162.8|2161.3|2162.73|2161.23|0
1645579810000|2022-02-23 01:30:10|2162.81|2161.31|2162.37|2160.87|2162.96|2161.46|2162.37|2160.87|0
1645579820000|2022-02-23 01:30:20|2162.33|2160.83|2162.04|2160.54|2162.33|2160.83|2161.8|2160.3|0
1645579830000|2022-02-23 01:30:30|2162.03|2160.53|2161.8|2160.3|2162.03|2160.53|2161.8|2160.3|0
1645579840000|2022-02-23 01:30:40|2161.84|2160.34|2161.34|2159.84|2162.03|2160.53|2161.21|2159.71|0
1645579850000|2022-02-23 01:30:50|2161.33|2159.83|2160.51|2159.01|2161.33|2159.83|2159.81|2158.31|0
1645579860000|2022-02-23 01:31:00|2160.55|2159.05|2159.71|2158.21|2160.64|2159.14|2159.58|2158.08|0
1645579870000|2022-02-23 01:31:10|2159.79|2158.29|2158.77|2157.27|2159.94|2158.44|2158.64|2157.14|0
1645579880000|2022-02-23 01:31:20|2158.78|2157.28|2159.77|2158.27|2159.81|2158.31|2158.78|2157.28|0
1645579890000|2022-02-23 01:31:30|2159.71|2158.21|2159.47|2157.97|2159.81|2158.31|2159.47|2157.97|0
1645579900000|2022-02-23 01:31:40|2159.55|2158.05|2160.04|2158.54|2160.17|2158.67|2159.55|2158.05|0
1645579910000|2022-02-23 01:31:50|2160.17|2158.67|2160.4|2158.9|2160.64|2159.14|2160.17|2158.67|0
1645579920000|2022-02-23 01:32:00|2160.44|2158.94|2160.87|2159.37|2160.87|2159.37|2160.4|2158.9|0
1645579930000|2022-02-23 01:32:10|2160.9|2159.4|2160.63|2159.13|2161.1|2159.6|2160.5|2159|0
1645579940000|2022-02-23 01:32:20|2160.67|2159.17|2160.55|2159.05|2160.73|2159.23|2160.5|2159|0
1645579950000|2022-02-23 01:32:30|2160.4|2158.9|2160.03|2158.53|2160.5|2159|2160.03|2158.53|0
1645579960000|2022-02-23 01:32:40|2160.07|2158.57|2160.26|2158.76|2160.26|2158.76|2160.07|2158.57|0
1645579970000|2022-02-23 01:32:50|2160.3|2158.8|2160.86|2159.36|2160.86|2159.36|2160.3|2158.8|0
1645579980000|2022-02-23 01:33:00|2160.78|2159.28|2159.97|2158.47|2160.78|2159.28|2159.93|2158.43|0
1645579990000|2022-02-23 01:33:10|2160.03|2158.53|2159.46|2157.96|2160.03|2158.53|2159.46|2157.96|0
1645580000000|2022-02-23 01:33:20|2159.56|2158.06|2159.09|2157.59|2159.56|2158.06|2158.99|2157.49|0
1645580010000|2022-02-23 01:33:30|2159.05|2157.55|2159.09|2157.59|2159.09|2157.59|2158.63|2157.13|0
1645580020000|2022-02-23 01:33:40|2159.05|2157.55|2158.99|2157.49|2159.32|2157.82|2158.99|2157.49|0
1645580030000|2022-02-23 01:33:50|2158.92|2157.42|2158.63|2157.13|2158.92|2157.42|2158.52|2157.02|0
1645580040000|2022-02-23 01:34:00|2158.76|2157.26|2158.53|2157.03|2158.76|2157.26|2158.53|2157.03|0
1645580050000|2022-02-23 01:34:10|2158.61|2157.11|2159.23|2157.73|2159.23|2157.73|2158.61|2157.11|0
1645580060000|2022-02-23 01:34:20|2159.3|2157.8|2159.46|2157.96|2159.69|2158.19|2159.23|2157.73|0
1645580070000|2022-02-23 01:34:30|2159.5|2158|2159.56|2158.06|2159.69|2158.19|2159.46|2157.96|0
1645580080000|2022-02-23 01:34:40|2159.52|2158.02|2160.16|2158.66|2160.26|2158.76|2159.46|2157.96|0
1645580090000|2022-02-23 01:34:50|2160.12|2158.62|2160.16|2158.66|2160.26|2158.76|2160.03|2158.53|0
1645580100000|2022-02-23 01:35:00|2160.12|2158.62|2160.16|2158.66|2160.26|2158.76|2159.93|2158.43|0
1645580110000|2022-02-23 01:35:10|2160.2|2158.7|2160.03|2158.53|2160.26|2158.76|2160.03|2158.53|0
1645580120000|2022-02-23 01:35:20|2160.07|2158.57|2160.63|2159.13|2160.73|2159.23|2160.07|2158.57|0
1645580130000|2022-02-23 01:35:30|2160.66|2159.16|2160.73|2159.23|2160.73|2159.23|2160.66|2159.16|0
1645580140000|2022-02-23 01:35:40|2160.77|2159.27|2161.09|2159.59|2161.09|2159.59|2160.77|2159.27|0
1645580150000|2022-02-23 01:35:50|2161.21|2159.71|2161.8|2160.3|2161.8|2160.3|2161.21|2159.71|0
1645580160000|2022-02-23 01:36:00|2161.91|2160.41|2162.13|2160.63|2162.26|2160.76|2161.91|2160.41|0
1645580170000|2022-02-23 01:36:10|2162.03|2160.53|2161.9|2160.4|2162.03|2160.53|2161.79|2160.29|0
1645580180000|2022-02-23 01:36:20|2161.89|2160.39|2161.67|2160.17|2161.89|2160.39|2161.33|2159.83|0
1645580190000|2022-02-23 01:36:30|2161.7|2160.2|2161.67|2160.17|2161.8|2160.3|2161.57|2160.07|0
1645580200000|2022-02-23 01:36:40|2161.63|2160.13|2159.49|2157.99|2161.63|2160.13|2159.49|2157.99|0
1645580210000|2022-02-23 01:36:50|2159.6|2158.1|2159.59|2158.09|2159.82|2158.32|2159.49|2157.99|0
1645580220000|2022-02-23 01:37:00|2159.72|2158.22|2159.94|2158.44|2159.95|2158.45|2159.72|2158.22|0
1645580230000|2022-02-23 01:37:10|2159.98|2158.48|2159.94|2158.44|2160.04|2158.54|2159.94|2158.44|0
1645580240000|2022-02-23 01:37:20|2159.86|2158.36|2159.81|2158.31|2159.86|2158.36|2159.71|2158.21|0
1645580250000|2022-02-23 01:37:30|2159.71|2158.21|2159.71|2158.21|2159.71|2158.21|2159.71|2158.21|0
1645580260000|2022-02-23 01:37:40|2159.72|2158.22|2160.51|2159.01|2160.51|2159.01|2159.72|2158.22|0
1645580270000|2022-02-23 01:37:50|2160.43|2158.93|2160.18|2158.68|2160.43|2158.93|2160.17|2158.67|0
1645580280000|2022-02-23 01:38:00|2160.17|2158.67|2160.17|2158.67|2160.17|2158.67|2159.94|2158.44|0
1645580290000|2022-02-23 01:38:10|2160.18|2158.68|2160.64|2159.14|2160.64|2159.14|2160.18|2158.68|0
1645580300000|2022-02-23 01:38:20|2160.56|2159.06|2160.41|2158.91|2160.56|2159.06|2160.41|2158.91|0
1645580310000|2022-02-23 01:38:30|2160.48|2158.98|2160.28|2158.78|2160.64|2159.14|2160.28|2158.78|0
1645580320000|2022-02-23 01:38:40|2160.24|2158.74|2160.28|2158.78|2160.28|2158.78|2160.18|2158.68|0
1645580330000|2022-02-23 01:38:50|2160.41|2158.91|2160.51|2159.01|2160.87|2159.37|2160.41|2158.91|0
1645580350000|2022-02-23 01:39:10|2160.64|2159.14|2160.41|2158.91|2160.64|2159.14|2160.41|2158.91|0
1645580360000|2022-02-23 01:39:20|2160.37|2158.87|2160.4|2158.9|2160.41|2158.91|2160.27|2158.77|0
1645580370000|2022-02-23 01:39:30|2160.41|2158.91|2160.64|2159.14|2160.64|2159.14|2160.4|2158.9|0
1645580380000|2022-02-23 01:39:40|2160.67|2159.17|2160.64|2159.14|2160.74|2159.24|2160.64|2159.14|0
1645580390000|2022-02-23 01:39:50|2160.74|2159.24|2161.2|2159.7|2161.2|2159.7|2160.74|2159.24|0
1645580400000|2022-02-23 01:40:00|2161.28|2159.78|2161.1|2159.6|2161.43|2159.93|2161.1|2159.6|0
1645580410000|2022-02-23 01:40:10|2161.2|2159.7|2160.5|2159|2161.2|2159.7|2160.5|2159|0
1645580420000|2022-02-23 01:40:20|2160.46|2158.96|2160.87|2159.37|2160.87|2159.37|2160.4|2158.9|0
1645580430000|2022-02-23 01:40:30|2160.83|2159.33|2160.51|2159.01|2160.83|2159.33|2160.5|2159|0
1645580440000|2022-02-23 01:40:40|2160.5|2159|2160.4|2158.9|2160.5|2159|2160.04|2158.54|0
1645580450000|2022-02-23 01:40:50|2160.37|2158.87|2160.27|2158.77|2160.37|2158.87|2160.17|2158.67|0
1645580460000|2022-02-23 01:41:00|2160.23|2158.73|2160.17|2158.67|2160.23|2158.73|2160.17|2158.67|0
1645580470000|2022-02-23 01:41:10|2160.09|2158.59|2160.17|2158.67|2160.17|2158.67|2159.94|2158.44|0
1645580480000|2022-02-23 01:41:20|2160.13|2158.63|2159.33|2157.83|2160.13|2158.63|2159.33|2157.83|0
1645580490000|2022-02-23 01:41:30|2159.23|2157.73|2159.46|2157.96|2159.69|2158.19|2159.22|2157.72|0
1645580500000|2022-02-23 01:41:40|2159.38|2157.88|2159.22|2157.72|2159.38|2157.88|2159.22|2157.72|0
1645580510000|2022-02-23 01:41:50|2159.26|2157.76|2159.22|2157.72|2159.46|2157.96|2159.22|2157.72|0
1645580520000|2022-02-23 01:42:00|2159.1|2157.6|2158.16|2156.66|2159.1|2157.6|2158.16|2156.66|0
1645580530000|2022-02-23 01:42:10|2158.12|2156.62|2158.16|2156.66|2158.29|2156.79|2158.06|2156.56|0
1645580540000|2022-02-23 01:42:20|2158.2|2156.7|2158.39|2156.89|2158.39|2156.89|2158.2|2156.7|0
1645580550000|2022-02-23 01:42:30|2158.43|2156.93|2158.75|2157.25|2158.75|2157.25|2158.43|2156.93|0
1645580560000|2022-02-23 01:42:40|2158.79|2157.29|2159.09|2157.59|2159.09|2157.59|2158.79|2157.29|0
1645580570000|2022-02-23 01:42:50|2158.99|2157.49|2158.85|2157.35|2159.08|2157.58|2158.75|2157.25|0
1645580580000|2022-02-23 01:43:00|2158.86|2157.36|2158.52|2157.02|2159.09|2157.59|2158.52|2157.02|0
1645580590000|2022-02-23 01:43:10|2158.56|2157.06|2158.39|2156.89|2158.76|2157.26|2158.39|2156.89|0
1645580600000|2022-02-23 01:43:20|2158.29|2156.79|2158.52|2157.02|2158.52|2157.02|2158.29|2156.79|0
1645580610000|2022-02-23 01:43:30|2158.56|2157.06|2158.52|2157.02|2158.62|2157.12|2158.52|2157.02|0
1645580620000|2022-02-23 01:43:40|2158.56|2157.06|2158.99|2157.49|2158.99|2157.49|2158.52|2157.02|0
1645580630000|2022-02-23 01:43:50|2158.86|2157.36|2159.69|2158.19|2159.69|2158.19|2158.86|2157.36|0
1645580640000|2022-02-23 01:44:00|2159.73|2158.23|2159.69|2158.19|2159.92|2158.42|2159.56|2158.06|0
1645580650000|2022-02-23 01:44:10|2159.33|2157.83|2159.56|2158.06|2159.69|2158.19|2159.33|2157.83|0
1645580660000|2022-02-23 01:44:20|2159.52|2158.02|2159.79|2158.29|2159.79|2158.29|2159.46|2157.96|0
1645580690000|2022-02-23 01:44:50|2159.75|2158.25|2159.56|2158.06|2159.75|2158.25|2159.32|2157.82|0
1645580700000|2022-02-23 01:45:00|2159.55|2158.05|2159.45|2157.95|2159.55|2158.05|2159.32|2157.82|0
1645580710000|2022-02-23 01:45:10|2159.42|2157.92|2159.32|2157.82|2159.42|2157.92|2159.22|2157.72|0
1645580720000|2022-02-23 01:45:20|2159.22|2157.72|2159.32|2157.82|2159.32|2157.82|2159.22|2157.72|0
1645580730000|2022-02-23 01:45:30|2159.22|2157.72|2159.22|2157.72|2159.22|2157.72|2159.22|2157.72|0
1645580740000|2022-02-23 01:45:40|2159.18|2157.68|2158.62|2157.12|2159.18|2157.68|2158.62|2157.12|0
1645580750000|2022-02-23 01:45:50|2158.58|2157.08|2158.85|2157.35|2158.86|2157.36|2158.52|2157.02|0
1645580760000|2022-02-23 01:46:00|2158.75|2157.25|2158.85|2157.35|2158.85|2157.35|2158.52|2157.02|0
1645580770000|2022-02-23 01:46:10|2158.89|2157.39|2159.09|2157.59|2159.45|2157.95|2158.89|2157.39|0
1645580780000|2022-02-23 01:46:20|2159.13|2157.63|2159.09|2157.59|2159.45|2157.95|2158.85|2157.35|0
1645580790000|2022-02-23 01:46:30|2159.13|2157.63|2158.85|2157.35|2159.32|2157.82|2158.85|2157.35|0
1645580800000|2022-02-23 01:46:40|2158.78|2157.28|2158.62|2157.12|2158.78|2157.28|2158.62|2157.12|0
1645580810000|2022-02-23 01:46:50|2158.75|2157.25|2158.62|2157.12|2158.85|2157.35|2158.52|2157.02|0
1645580820000|2022-02-23 01:47:00|2158.58|2157.08|2158.62|2157.12|2158.62|2157.12|2158.52|2157.02|0
1645580830000|2022-02-23 01:47:10|2158.66|2157.16|2158.85|2157.35|2158.85|2157.35|2158.66|2157.16|0
1645580850000|2022-02-23 01:47:30|2158.89|2157.39|2159.08|2157.58|2159.08|2157.58|2158.89|2157.39|0
1645580860000|2022-02-23 01:47:40|2159.16|2157.66|2159.68|2158.18|2160.15|2158.65|2159.16|2157.66|0
1645580870000|2022-02-23 01:47:50|2159.55|2158.05|2159.78|2158.28|2159.78|2158.28|2159.55|2158.05|0
1645580880000|2022-02-23 01:48:00|2159.74|2158.24|2159.55|2158.05|2159.74|2158.24|2159.22|2157.72|0
1645580890000|2022-02-23 01:48:10|2159.51|2158.01|2159.45|2157.95|2159.51|2158.01|2159.45|2157.95|0
1645580900000|2022-02-23 01:48:20|2159.44|2157.94|2158.98|2157.48|2159.44|2157.94|2158.98|2157.48|0
1645580910000|2022-02-23 01:48:30|2158.85|2157.35|2158.98|2157.48|2158.98|2157.48|2158.75|2157.25|0
1645580920000|2022-02-23 01:48:40|2159.06|2157.56|2159.21|2157.71|2159.21|2157.71|2159.06|2157.56|0
1645580930000|2022-02-23 01:48:50|2159.14|2157.64|2158.98|2157.48|2159.14|2157.64|2158.98|2157.48|0
1645580940000|2022-02-23 01:49:00|2159.06|2157.56|2158.62|2157.12|2159.44|2157.94|2158.62|2157.12|0
1645580950000|2022-02-23 01:49:10|2158.66|2157.16|2158.85|2157.35|2158.98|2157.48|2158.62|2157.12|0
1645580960000|2022-02-23 01:49:20|2158.89|2157.39|2159.31|2157.81|2159.31|2157.81|2158.89|2157.39|0
1645580980000|2022-02-23 01:49:40|2159.27|2157.77|2159.08|2157.58|2159.31|2157.81|2158.98|2157.48|0
1645581000000|2022-02-23 01:50:00|2159.04|2157.54|2158.84|2157.34|2159.04|2157.54|2158.84|2157.34|0
1645581010000|2022-02-23 01:50:10|2158.81|2157.31|2159.31|2157.81|2159.31|2157.81|2158.75|2157.25|0
1645581020000|2022-02-23 01:50:20|2159.44|2157.94|2159.44|2157.94|2159.44|2157.94|2159.44|2157.94|0
1645581030000|2022-02-23 01:50:30|2159.52|2158.02|2159.67|2158.17|2159.67|2158.17|2159.52|2158.02|0
1645581040000|2022-02-23 01:50:40|2159.68|2158.18|2159.78|2158.28|2159.91|2158.41|2159.67|2158.17|0
1645581050000|2022-02-23 01:50:50|2159.77|2158.27|2159.67|2158.17|2159.78|2158.28|2159.67|2158.17|0
1645581060000|2022-02-23 01:51:00|2159.6|2158.1|2159.54|2158.04|2159.6|2158.1|2159.31|2157.81|0
1645581070000|2022-02-23 01:51:10|2159.55|2158.05|2159.44|2157.94|2159.55|2158.05|2159.44|2157.94|0
1645581080000|2022-02-23 01:51:20|2159.45|2157.95|2160.01|2158.51|2160.01|2158.51|2159.45|2157.95|0
1645581090000|2022-02-23 01:51:30|2159.89|2158.39|2159.31|2157.81|2159.89|2158.39|2159.31|2157.81|0
1645581100000|2022-02-23 01:51:40|2159.21|2157.71|2159.44|2157.94|2159.54|2158.04|2159.21|2157.71|0
1645581110000|2022-02-23 01:51:50|2159.36|2157.86|2159.31|2157.81|2159.36|2157.86|2159.21|2157.71|0
1645581120000|2022-02-23 01:52:00|2159.21|2157.71|2159.31|2157.81|2159.31|2157.81|2159.21|2157.71|0
1645581130000|2022-02-23 01:52:10|2159.27|2157.77|2158.97|2157.47|2159.27|2157.77|2158.97|2157.47|0
1645581140000|2022-02-23 01:52:20|2158.94|2157.44|2159.21|2157.71|2159.31|2157.81|2158.84|2157.34|0
1645581150000|2022-02-23 01:52:30|2159.08|2157.58|2158.84|2157.34|2159.08|2157.58|2158.84|2157.34|0
1645581160000|2022-02-23 01:52:40|2158.88|2157.38|2158.61|2157.11|2159.08|2157.58|2158.61|2157.11|0
1645581170000|2022-02-23 01:52:50|2158.57|2157.07|2158.51|2157.01|2158.61|2157.11|2158.51|2157.01|0
1645581180000|2022-02-23 01:53:00|2158.43|2156.93|2158.29|2156.79|2158.43|2156.93|2157.82|2156.32|0
1645581190000|2022-02-23 01:53:10|2158.37|2156.87|2158.62|2157.12|2158.76|2157.26|2158.37|2156.87|0
1645581200000|2022-02-23 01:53:20|2158.66|2157.16|2158.86|2157.36|2158.86|2157.36|2158.66|2157.16|0
1645581210000|2022-02-23 01:53:30|2158.85|2157.35|2158.85|2157.35|2158.86|2157.36|2158.85|2157.35|0
1645581220000|2022-02-23 01:53:40|2158.76|2157.26|2158.86|2157.36|2158.86|2157.36|2158.52|2157.02|0
1645581230000|2022-02-23 01:53:50|2158.82|2157.32|2158.62|2157.12|2158.82|2157.32|2158.52|2157.02|0
1645581240000|2022-02-23 01:54:00|2158.52|2157.02|2158.52|2157.02|2158.62|2157.12|2158.52|2157.02|0
1645581250000|2022-02-23 01:54:10|2158.56|2157.06|2158.62|2157.12|2158.62|2157.12|2158.52|2157.02|0
1645581260000|2022-02-23 01:54:20|2158.66|2157.16|2158.76|2157.26|2158.86|2157.36|2158.52|2157.02|0
1645581270000|2022-02-23 01:54:30|2158.85|2157.35|2158.86|2157.36|2158.86|2157.36|2158.85|2157.35|0
1645581280000|2022-02-23 01:54:40|2158.89|2157.39|2159.22|2157.72|2159.22|2157.72|2158.89|2157.39|0
1645581290000|2022-02-23 01:54:50|2159.26|2157.76|2159.32|2157.82|2159.32|2157.82|2159.22|2157.72|0
1645581300000|2022-02-23 01:55:00|2159.36|2157.86|2159.92|2158.42|2160.02|2158.52|2159.36|2157.86|0
1645581310000|2022-02-23 01:55:10|2159.95|2158.45|2159.68|2158.18|2160.15|2158.65|2159.68|2158.18|0
1645581320000|2022-02-23 01:55:20|2159.72|2158.22|2159.92|2158.42|2159.92|2158.42|2159.68|2158.18|0
1645581330000|2022-02-23 01:55:30|2159.95|2158.45|2159.92|2158.42|2160.02|2158.52|2159.92|2158.42|0
1645581340000|2022-02-23 01:55:40|2159.96|2158.46|2160.29|2158.79|2160.38|2158.88|2159.96|2158.46|0
1645581350000|2022-02-23 01:55:50|2160.38|2158.88|2160.02|2158.52|2160.38|2158.88|2159.92|2158.42|0
1645581360000|2022-02-23 01:56:00|2159.98|2158.48|2159.79|2158.29|2160.02|2158.52|2159.79|2158.29|0
1645581370000|2022-02-23 01:56:10|2159.82|2158.32|2160.15|2158.65|2160.25|2158.75|2159.82|2158.32|0
1645581380000|2022-02-23 01:56:20|2160.19|2158.69|2160.25|2158.75|2160.25|2158.75|2160.19|2158.69|0
1645581390000|2022-02-23 01:56:30|2160.29|2158.79|2160.72|2159.22|2160.72|2159.22|2160.29|2158.79|0
1645581400000|2022-02-23 01:56:40|2160.75|2159.25|2160.38|2158.88|2160.85|2159.35|2160.38|2158.88|0
1645581410000|2022-02-23 01:56:50|2160.46|2158.96|2161.32|2159.82|2161.32|2159.82|2160.46|2158.96|0
1645581420000|2022-02-23 01:57:00|2161.42|2159.92|2162|2160.5|2162|2160.5|2161.07|2159.57|0
1645581430000|2022-02-23 01:57:10|2162.01|2160.51|2161.69|2160.19|2162.11|2160.61|2161.64|2160.14|0
1645581440000|2022-02-23 01:57:20|2161.54|2160.04|2161.87|2160.37|2162.01|2160.51|2161.54|2160.04|0
1645581450000|2022-02-23 01:57:30|2161.91|2160.41|2161.77|2160.27|2162.01|2160.51|2161.54|2160.04|0
1645581460000|2022-02-23 01:57:40|2161.74|2160.24|2161.31|2159.81|2161.87|2160.37|2161.31|2159.81|0
1645581470000|2022-02-23 01:57:50|2161.27|2159.77|2161.31|2159.81|2161.31|2159.81|2161.08|2159.58|0
1645581480000|2022-02-23 01:58:00|2161.39|2159.89|2161.41|2159.91|2161.54|2160.04|2161.31|2159.81|0
1645581490000|2022-02-23 01:58:10|2161.54|2160.04|2161.69|2160.19|2161.78|2160.28|2161.54|2160.04|0
1645581500000|2022-02-23 01:58:20|2161.78|2160.28|2161.41|2159.91|2161.78|2160.28|2161.31|2159.81|0
1645581510000|2022-02-23 01:58:30|2161.37|2159.87|2162.47|2160.97|2162.47|2160.97|2161.31|2159.81|0
1645581520000|2022-02-23 01:58:40|2162.39|2160.89|2162|2160.5|2162.39|2160.89|2162|2160.5|0
1645581530000|2022-02-23 01:58:50|2162.1|2160.6|2162.1|2160.6|2162.1|2160.6|2162|2160.5|0
1645581540000|2022-02-23 01:59:00|2162.11|2160.61|2162.57|2161.07|2162.57|2161.07|2162.1|2160.6|0
1645581550000|2022-02-23 01:59:10|2162.61|2161.11|2162.47|2160.97|2162.8|2161.3|2162.47|2160.97|0
1645581560000|2022-02-23 01:59:20|2162.46|2160.96|2161.77|2160.27|2162.46|2160.96|2161.77|2160.27|0
1645581570000|2022-02-23 01:59:30|2161.64|2160.14|2161.87|2160.37|2161.87|2160.37|2161.54|2160.04|0
1645581580000|2022-02-23 01:59:40|2161.83|2160.33|2161.41|2159.91|2161.83|2160.33|2161.41|2159.91|0
1645581590000|2022-02-23 01:59:50|2161.44|2159.94|2162.04|2160.54|2162.11|2160.61|2161.44|2159.94|0
1645581600000|2022-02-23 02:00:00|2162.1|2160.6|2162|2160.5|2162.1|2160.6|2162|2160.5|0
1645581610000|2022-02-23 02:00:10|2161.92|2160.42|2161.87|2160.37|2161.92|2160.42|2161.64|2160.14|0
1645581620000|2022-02-23 02:00:20|2161.91|2160.41|2162.01|2160.51|2162.34|2160.84|2161.91|2160.41|0
1645581630000|2022-02-23 02:00:30|2162.05|2160.55|2162.24|2160.74|2162.24|2160.74|2162.05|2160.55|0
1645581640000|2022-02-23 02:00:40|2162.2|2160.7|2162.01|2160.51|2162.2|2160.7|2162.01|2160.51|0
1645581650000|2022-02-23 02:00:50|2162|2160.5|2162.01|2160.51|2162.34|2160.84|2162|2160.5|0
1645581660000|2022-02-23 02:01:00|2162.11|2160.61|2162.34|2160.84|2162.48|2160.98|2162.11|2160.61|0
1645581670000|2022-02-23 02:01:10|2162.38|2160.88|2162.58|2161.08|2162.58|2161.08|2162.24|2160.74|0
1645581680000|2022-02-23 02:01:20|2162.48|2160.98|2162.47|2160.97|2162.58|2161.08|2162.47|2160.97|0
1645581690000|2022-02-23 02:01:30|2162.48|2160.98|2162.58|2161.08|2162.71|2161.21|2162.48|2160.98|0
1645581700000|2022-02-23 02:01:40|2162.48|2160.98|2162.58|2161.08|2162.58|2161.08|2162.48|2160.98|0
1645581710000|2022-02-23 02:01:50|2162.71|2161.21|2162.58|2161.08|2162.71|2161.21|2162.58|2161.08|0
1645581720000|2022-02-23 02:02:00|2162.62|2161.12|2163.04|2161.54|2163.17|2161.67|2162.62|2161.12|0
1645581730000|2022-02-23 02:02:10|2163|2161.5|2162.71|2161.21|2163.04|2161.54|2162.71|2161.21|0
1645581740000|2022-02-23 02:02:20|2162.81|2161.31|2162.81|2161.31|2162.81|2161.31|2162.71|2161.21|0
1645581750000|2022-02-23 02:02:30|2162.71|2161.21|2162.81|2161.31|2162.81|2161.31|2162.7|2161.2|0
1645581760000|2022-02-23 02:02:40|2162.8|2161.3|2163.04|2161.54|2163.17|2161.67|2162.8|2161.3|0
1645581770000|2022-02-23 02:02:50|2162.94|2161.44|2162.94|2161.44|2162.94|2161.44|2162.71|2161.21|0
1645581780000|2022-02-23 02:03:00|2162.9|2161.4|2162.71|2161.21|2162.94|2161.44|2162.71|2161.21|0
1645581790000|2022-02-23 02:03:10|2162.67|2161.17|2162.34|2160.84|2162.67|2161.17|2162.34|2160.84|0
1645581800000|2022-02-23 02:03:20|2162.38|2160.88|2162.71|2161.21|2162.71|2161.21|2162.38|2160.88|0
1645581810000|2022-02-23 02:03:30|2162.75|2161.25|2162.94|2161.44|2162.94|2161.44|2162.75|2161.25|0
1645581820000|2022-02-23 02:03:40|2162.9|2161.4|2162.71|2161.21|2162.9|2161.4|2162.71|2161.21|0
1645581830000|2022-02-23 02:03:50|2162.7|2161.2|2162.58|2161.08|2162.7|2161.2|2162.47|2160.97|0
1645581840000|2022-02-23 02:04:00|2162.61|2161.11|2162.71|2161.21|2162.81|2161.31|2162.61|2161.11|0
1645581850000|2022-02-23 02:04:10|2162.67|2161.17|2162.94|2161.44|2162.94|2161.44|2162.48|2160.98|0
1645581870000|2022-02-23 02:04:30|2162.71|2161.21|2162.71|2161.21|2162.71|2161.21|2162.71|2161.21|0
1645581880000|2022-02-23 02:04:40|2162.58|2161.08|2162.57|2161.07|2162.58|2161.08|2162.47|2160.97|0
1645581890000|2022-02-23 02:04:50|2162.7|2161.2|2162.81|2161.31|2162.81|2161.31|2162.7|2161.2|0
1645581900000|2022-02-23 02:05:00|2162.85|2161.35|2162.7|2161.2|2163.04|2161.54|2162.57|2161.07|0
1645581910000|2022-02-23 02:05:10|2162.71|2161.21|2162.75|2161.25|2162.94|2161.44|2162.71|2161.21|0
1645581920000|2022-02-23 02:05:20|2162.81|2161.31|2162.94|2161.44|2162.94|2161.44|2162.81|2161.31|0
1645581940000|2022-02-23 02:05:40|2162.98|2161.48|2163.17|2161.67|2163.17|2161.67|2162.98|2161.48|0
1645581950000|2022-02-23 02:05:50|2163.13|2161.63|2162.71|2161.21|2163.13|2161.63|2162.71|2161.21|0
1645581960000|2022-02-23 02:06:00|2162.67|2161.17|2162.94|2161.44|2162.94|2161.44|2162.58|2161.08|0
1645581970000|2022-02-23 02:06:10|2162.86|2161.36|2162.7|2161.2|2162.86|2161.36|2162.7|2161.2|0
1645581980000|2022-02-23 02:06:20|2162.71|2161.21|2162.47|2160.97|2162.71|2161.21|2162.47|2160.97|0
1645581990000|2022-02-23 02:06:30|2162.51|2161.01|2162.57|2161.07|2162.7|2161.2|2162.51|2161.01|0
1645582000000|2022-02-23 02:06:40|2162.53|2161.03|2162.47|2160.97|2162.53|2161.03|2162.47|2160.97|0
1645582010000|2022-02-23 02:06:50|2162.39|2160.89|2162.3|2160.8|2162.47|2160.97|2162.23|2160.73|0
1645582020000|2022-02-23 02:07:00|2162.24|2160.74|2162.24|2160.74|2162.47|2160.97|2162|2160.5|0
1645582030000|2022-02-23 02:07:10|2162.32|2160.82|2162.47|2160.97|2162.47|2160.97|2162.32|2160.82|0
1645582050000|2022-02-23 02:07:30|2162.39|2160.89|2162.24|2160.74|2162.39|2160.89|2162.24|2160.74|0
1645582060000|2022-02-23 02:07:40|2162.28|2160.78|2162.34|2160.84|2162.34|2160.84|2162.28|2160.78|0
1645582070000|2022-02-23 02:07:50|2162.3|2160.8|2162.1|2160.6|2162.3|2160.8|2162|2160.5|0
1645582080000|2022-02-23 02:08:00|2162.11|2160.61|2162.47|2160.97|2162.47|2160.97|2162.11|2160.61|0
1645582090000|2022-02-23 02:08:10|2162.43|2160.93|2162.11|2160.61|2162.43|2160.93|2162.11|2160.61|0
1645582100000|2022-02-23 02:08:20|2162.1|2160.6|2162.24|2160.74|2162.24|2160.74|2162.1|2160.6|0
1645582110000|2022-02-23 02:08:30|2162.23|2160.73|2162.23|2160.73|2162.24|2160.74|2162.23|2160.73|0
1645582120000|2022-02-23 02:08:40|2162.24|2160.74|2162.24|2160.74|2162.47|2160.97|2162.1|2160.6|0
1645582130000|2022-02-23 02:08:50|2162.2|2160.7|2162.1|2160.6|2162.2|2160.7|2162.1|2160.6|0
1645582140000|2022-02-23 02:09:00|2162.11|2160.61|2162.24|2160.74|2162.24|2160.74|2162.11|2160.61|0
1645582150000|2022-02-23 02:09:10|2162.47|2160.97|2162.47|2160.97|2162.47|2160.97|2162.47|2160.97|0
1645582160000|2022-02-23 02:09:20|2162.51|2161.01|2162.7|2161.2|2162.7|2161.2|2162.51|2161.01|0
1645582170000|2022-02-23 02:09:30|2162.74|2161.24|2162.7|2161.2|2162.8|2161.3|2162.7|2161.2|0
1645582190000|2022-02-23 02:09:50|2162.66|2161.16|2162.57|2161.07|2162.66|2161.16|2162.57|2161.07|0
1645582200000|2022-02-23 02:10:00|2162.53|2161.03|2162.47|2160.97|2162.53|2161.03|2162.47|2160.97|0
1645582210000|2022-02-23 02:10:10|2162.55|2161.05|2162.8|2161.3|2162.81|2161.31|2162.55|2161.05|0
1645582220000|2022-02-23 02:10:20|2162.81|2161.31|2162.94|2161.44|2162.94|2161.44|2162.8|2161.3|0
1645582230000|2022-02-23 02:10:30|2162.7|2161.2|2162.81|2161.31|2162.81|2161.31|2162.7|2161.2|0
1645582240000|2022-02-23 02:10:40|2162.71|2161.21|2162.58|2161.08|2162.71|2161.21|2162.58|2161.08|0
1645582250000|2022-02-23 02:10:50|2162.54|2161.04|2162.31|2160.81|2162.54|2161.04|2162.24|2160.74|0
1645582260000|2022-02-23 02:11:00|2162.24|2160.74|2162.47|2160.97|2162.47|2160.97|2162.11|2160.61|0
1645582270000|2022-02-23 02:11:10|2162.34|2160.84|2162.24|2160.74|2162.34|2160.84|2162.24|2160.74|0
1645582280000|2022-02-23 02:11:20|2162.32|2160.82|2162.34|2160.84|2162.47|2160.97|2162.32|2160.82|0
1645582290000|2022-02-23 02:11:30|2162.38|2160.88|2162.34|2160.84|2162.47|2160.97|2162.34|2160.84|0
1645582300000|2022-02-23 02:11:40|2162.24|2160.74|2162.24|2160.74|2162.24|2160.74|2162.24|2160.74|0
1645582310000|2022-02-23 02:11:50|2162.01|2160.51|2162.24|2160.74|2162.24|2160.74|2162.01|2160.51|0
1645582320000|2022-02-23 02:12:00|2162.16|2160.66|2162.11|2160.61|2162.24|2160.74|2162.01|2160.51|0
1645582330000|2022-02-23 02:12:10|2162.24|2160.74|2162.34|2160.84|2162.47|2160.97|2162.24|2160.74|0
1645582350000|2022-02-23 02:12:30|2162.24|2160.74|2162.47|2160.97|2162.47|2160.97|2162.24|2160.74|0
1645582360000|2022-02-23 02:12:40|2162.57|2161.07|2162.7|2161.2|2162.93|2161.43|2162.57|2161.07|0
1645582370000|2022-02-23 02:12:50|2162.74|2161.24|2162.7|2161.2|2162.93|2161.43|2162.7|2161.2|0
1645582380000|2022-02-23 02:13:00|2162.57|2161.07|2162.47|2160.97|2162.57|2161.07|2162.47|2160.97|0
1645582400000|2022-02-23 02:13:20|2162.55|2161.05|2162.7|2161.2|2162.7|2161.2|2162.55|2161.05|0
1645582410000|2022-02-23 02:13:30|2162.78|2161.28|2162.47|2160.97|2162.93|2161.43|2162.47|2160.97|0
1645582420000|2022-02-23 02:13:40|2162.57|2161.07|2162.57|2161.07|2162.57|2161.07|2162.57|2161.07|0
1645582430000|2022-02-23 02:13:50|2162.53|2161.03|2162.57|2161.07|2162.57|2161.07|2162.47|2160.97|0
1645582440000|2022-02-23 02:14:00|2162.7|2161.2|2162.8|2161.3|2162.8|2161.3|2162.7|2161.2|0
1645582450000|2022-02-23 02:14:10|2162.76|2161.26|2162.7|2161.2|2162.76|2161.26|2162.7|2161.2|0
1645582460000|2022-02-23 02:14:20|2162.62|2161.12|2162.47|2160.97|2162.62|2161.12|2162.34|2160.84|0
1645582480000|2022-02-23 02:14:40|2162.43|2160.93|2162.34|2160.84|2162.43|2160.93|2162.34|2160.84|0
1645582490000|2022-02-23 02:14:50|2162.37|2160.87|2162.47|2160.97|2162.7|2161.2|2162.37|2160.87|0
1645582500000|2022-02-23 02:15:00|2162.43|2160.93|2162.23|2160.73|2162.43|2160.93|2162.23|2160.73|0
1645582510000|2022-02-23 02:15:10|2162.24|2160.74|2162.23|2160.73|2162.24|2160.74|2162.23|2160.73|0
1645582520000|2022-02-23 02:15:20|2162.31|2160.81|2162.47|2160.97|2162.47|2160.97|2162.31|2160.81|0
1645582530000|2022-02-23 02:15:30|2162.46|2160.96|2162.23|2160.73|2162.46|2160.96|2162.1|2160.6|0
1645582540000|2022-02-23 02:15:40|2162.19|2160.69|2162|2160.5|2162.19|2160.69|2162|2160.5|0
1645582550000|2022-02-23 02:15:50|2162.04|2160.54|2162.1|2160.6|2162.1|2160.6|2162.04|2160.54|0
1645582560000|2022-02-23 02:16:00|2162.23|2160.73|2162.23|2160.73|2162.23|2160.73|2162.23|2160.73|0
1645582570000|2022-02-23 02:16:10|2162.31|2160.81|2162.46|2160.96|2162.46|2160.96|2162.31|2160.81|0
1645582580000|2022-02-23 02:16:20|2162.47|2160.97|2162.47|2160.97|2162.47|2160.97|2162.46|2160.96|0
1645582590000|2022-02-23 02:16:30|2162.5|2161|2162.47|2160.97|2162.57|2161.07|2162.46|2160.96|0
1645582600000|2022-02-23 02:16:40|2162.46|2160.96|2162.33|2160.83|2162.46|2160.96|2162.23|2160.73|0
1645582620000|2022-02-23 02:17:00|2162.23|2160.73|2162.1|2160.6|2162.23|2160.73|2162.1|2160.6|0
1645582640000|2022-02-23 02:17:20|2162.06|2160.56|2161.77|2160.27|2162.06|2160.56|2161.77|2160.27|0
1645582650000|2022-02-23 02:17:30|2161.84|2160.34|2161.77|2160.27|2162|2160.5|2161.77|2160.27|0
1645582660000|2022-02-23 02:17:40|2161.84|2160.34|2162|2160.5|2162|2160.5|2161.84|2160.34|0
1645582670000|2022-02-23 02:17:50|2161.87|2160.37|2161.76|2160.26|2161.87|2160.37|2161.63|2160.13|0
1645582680000|2022-02-23 02:18:00|2161.77|2160.27|2162|2160.5|2162|2160.5|2161.77|2160.27|0
1645582690000|2022-02-23 02:18:10|2162.04|2160.54|2162.23|2160.73|2162.23|2160.73|2162.04|2160.54|0
1645582730000|2022-02-23 02:18:50|2162.27|2160.77|2162.46|2160.96|2162.46|2160.96|2162.27|2160.77|0
1645582740000|2022-02-23 02:19:00|2162.38|2160.88|2162.33|2160.83|2162.46|2160.96|2162.23|2160.73|0
1645582750000|2022-02-23 02:19:10|2162.46|2160.96|2162.46|2160.96|2162.46|2160.96|2162.46|2160.96|0
1645582760000|2022-02-23 02:19:20|2162.38|2160.88|2162.23|2160.73|2162.38|2160.88|2162.23|2160.73|0
1645582770000|2022-02-23 02:19:30|2162.3|2160.8|2162.56|2161.06|2162.56|2161.06|2162.3|2160.8|0
1645582800000|2022-02-23 02:20:00|2162.69|2161.19|2162.69|2161.19|2162.79|2161.29|2162.69|2161.19|0
1645582810000|2022-02-23 02:20:10|2162.54|2161.04|2162.33|2160.83|2162.54|2161.04|2162.23|2160.73|0
1645582820000|2022-02-23 02:20:20|2162.37|2160.87|2162.46|2160.96|2162.46|2160.96|2162.37|2160.87|0
1645582830000|2022-02-23 02:20:30|2162.5|2161|2162.69|2161.19|2162.69|2161.19|2162.5|2161|0
1645582840000|2022-02-23 02:20:40|2162.61|2161.11|2162.23|2160.73|2162.61|2161.11|2162.23|2160.73|0
1645582870000|2022-02-23 02:21:10|2162.27|2160.77|2162.46|2160.96|2162.46|2160.96|2162.27|2160.77|0
1645582880000|2022-02-23 02:21:20|2162.56|2161.06|2162.56|2161.06|2162.56|2161.06|2162.56|2161.06|0
1645582890000|2022-02-23 02:21:30|2162.6|2161.1|2162.46|2160.96|2162.69|2161.19|2162.46|2160.96|0
1645582900000|2022-02-23 02:21:40|2162.38|2160.88|2162.23|2160.73|2162.38|2160.88|2162.1|2160.6|0
1645582920000|2022-02-23 02:22:00|2162.3|2160.8|2162.33|2160.83|2162.46|2160.96|2162.3|2160.8|0
1645582930000|2022-02-23 02:22:10|2162.37|2160.87|2162.56|2161.06|2162.56|2161.06|2162.37|2160.87|0
1645582950000|2022-02-23 02:22:30|2162.46|2160.96|2162.56|2161.06|2162.56|2161.06|2162.46|2160.96|0
1645582960000|2022-02-23 02:22:40|2162.69|2161.19|2162.69|2161.19|2162.69|2161.19|2162.69|2161.19|0
1645582980000|2022-02-23 02:23:00|2162.79|2161.29|2162.79|2161.29|2162.93|2161.43|2162.79|2161.29|0
1645582990000|2022-02-23 02:23:10|2162.8|2161.3|2162.8|2161.3|2162.8|2161.3|2162.8|2161.3|0
1645583000000|2022-02-23 02:23:20|2162.93|2161.43|2162.93|2161.43|2162.93|2161.43|2162.93|2161.43|0
1645583020000|2022-02-23 02:23:40|2162.89|2161.39|2162.93|2161.43|2162.93|2161.43|2162.8|2161.3|0
1645583030000|2022-02-23 02:23:50|2163.03|2161.53|2163.03|2161.53|2163.03|2161.53|2163.03|2161.53|0
1645583040000|2022-02-23 02:24:00|2162.99|2161.49|2162.7|2161.2|2162.99|2161.49|2162.69|2161.19|0
1645583050000|2022-02-23 02:24:10|2162.69|2161.19|2162.7|2161.2|2162.7|2161.2|2162.69|2161.19|0
1645583060000|2022-02-23 02:24:20|2162.69|2161.19|2162.69|2161.19|2162.69|2161.19|2162.69|2161.19|0
1645583070000|2022-02-23 02:24:30|2162.62|2161.12|2162.46|2160.96|2162.62|2161.12|2162.33|2160.83|0
1645583080000|2022-02-23 02:24:40|2162.33|2160.83|2162.1|2160.6|2162.33|2160.83|2162|2160.5|0
1645583090000|2022-02-23 02:24:50|2162.14|2160.64|2162.23|2160.73|2162.23|2160.73|2162.14|2160.64|0
1645583100000|2022-02-23 02:25:00|2162.33|2160.83|2162.1|2160.6|2162.33|2160.83|2162.1|2160.6|0
1645583110000|2022-02-23 02:25:10|2162|2160.5|2162.23|2160.73|2162.23|2160.73|2162|2160.5|0
1645583120000|2022-02-23 02:25:20|2162|2160.5|2162.1|2160.6|2162.1|2160.6|2162|2160.5|0
1645583130000|2022-02-23 02:25:30|2162.06|2160.56|2162|2160.5|2162.06|2160.56|2161.77|2160.27|0
1645583150000|2022-02-23 02:25:50|2161.96|2160.46|2161.76|2160.26|2162|2160.5|2161.76|2160.26|0
1645583160000|2022-02-23 02:26:00|2161.8|2160.3|2161.76|2160.26|2161.86|2160.36|2161.76|2160.26|0
1645583170000|2022-02-23 02:26:10|2161.8|2160.3|2161.86|2160.36|2161.86|2160.36|2161.8|2160.3|0
1645583190000|2022-02-23 02:26:30|2161.9|2160.4|2161.99|2160.49|2161.99|2160.49|2161.9|2160.4|0
1645583200000|2022-02-23 02:26:40|2162|2160.5|2162.1|2160.6|2162.1|2160.6|2162|2160.5|0
1645583210000|2022-02-23 02:26:50|2162|2160.5|2161.99|2160.49|2162|2160.5|2161.99|2160.49|0
1645583220000|2022-02-23 02:27:00|2162|2160.5|2162.23|2160.73|2162.23|2160.73|2162|2160.5|0
1645583240000|2022-02-23 02:27:20|2162.27|2160.77|2162.33|2160.83|2162.33|2160.83|2162.27|2160.77|0
1645583250000|2022-02-23 02:27:30|2162.29|2160.79|2162.23|2160.73|2162.29|2160.79|2162.23|2160.73|0
1645583260000|2022-02-23 02:27:40|2162.15|2160.65|2162|2160.5|2162.15|2160.65|2162|2160.5|0
1645583270000|2022-02-23 02:27:50|2161.96|2160.46|2161.76|2160.26|2161.96|2160.46|2161.76|2160.26|0
1645583280000|2022-02-23 02:28:00|2161.69|2160.19|2160.83|2159.33|2161.69|2160.19|2160.83|2159.33|0
1645583290000|2022-02-23 02:28:10|2160.75|2159.25|2160.7|2159.2|2160.93|2159.43|2160.6|2159.1|0
1645583300000|2022-02-23 02:28:20|2160.74|2159.24|2160.6|2159.1|2160.83|2159.33|2160.6|2159.1|0
1645583310000|2022-02-23 02:28:30|2160.68|2159.18|2161.03|2159.53|2161.07|2159.57|2160.68|2159.18|0
1645583320000|2022-02-23 02:28:40|2160.94|2159.44|2160.93|2159.43|2160.94|2159.44|2160.93|2159.43|0
1645583330000|2022-02-23 02:28:50|2160.9|2159.4|2160.93|2159.43|2160.93|2159.43|2160.83|2159.33|0
1645583340000|2022-02-23 02:29:00|2160.84|2159.34|2160.83|2159.33|2160.84|2159.34|2160.83|2159.33|0
1645583360000|2022-02-23 02:29:20|2160.75|2159.25|2160.6|2159.1|2160.75|2159.25|2160.6|2159.1|0
1645583370000|2022-02-23 02:29:30|2160.52|2159.02|2160.47|2158.97|2160.52|2159.02|2160.37|2158.87|0
1645583380000|2022-02-23 02:29:40|2160.46|2158.96|2160.13|2158.63|2160.46|2158.96|2159.9|2158.4|0
1645583400000|2022-02-23 02:30:00|2160.09|2158.59|2160|2158.5|2160.13|2158.63|2160|2158.5|0
1645583410000|2022-02-23 02:30:10|2159.96|2158.46|2159.9|2158.4|2159.96|2158.46|2159.77|2158.27|0
1645583420000|2022-02-23 02:30:20|2159.98|2158.48|2160.14|2158.64|2160.24|2158.74|2159.98|2158.48|0
1645583430000|2022-02-23 02:30:30|2160.13|2158.63|2160.37|2158.87|2160.37|2158.87|2160.13|2158.63|0
1645583440000|2022-02-23 02:30:40|2160.41|2158.91|2160.6|2159.1|2160.6|2159.1|2160.41|2158.91|0
1645583460000|2022-02-23 02:31:00|2160.64|2159.14|2160.7|2159.2|2160.7|2159.2|2160.47|2158.97|0
1645583470000|2022-02-23 02:31:10|2160.71|2159.21|2160.6|2159.1|2160.84|2159.34|2160.6|2159.1|0
1645583480000|2022-02-23 02:31:20|2160.56|2159.06|2160.6|2159.1|2160.6|2159.1|2160.47|2158.97|0
1645583500000|2022-02-23 02:31:40|2160.68|2159.18|2160.7|2159.2|2160.83|2159.33|2160.68|2159.18|0
1645583510000|2022-02-23 02:31:50|2160.66|2159.16|2160.7|2159.2|2160.7|2159.2|2160.6|2159.1|0
1645583520000|2022-02-23 02:32:00|2160.74|2159.24|2160.6|2159.1|2160.83|2159.33|2160.6|2159.1|0
1645583530000|2022-02-23 02:32:10|2160.64|2159.14|2160.6|2159.1|2160.7|2159.2|2160.47|2158.97|0
1645583540000|2022-02-23 02:32:20|2160.7|2159.2|2160.7|2159.2|2160.7|2159.2|2160.7|2159.2|0
1645583550000|2022-02-23 02:32:30|2160.6|2159.1|2160.6|2159.1|2160.6|2159.1|2160.6|2159.1|0
1645583570000|2022-02-23 02:32:50|2160.63|2159.13|2160.46|2158.96|2160.7|2159.2|2160.46|2158.96|0
1645583580000|2022-02-23 02:33:00|2160.43|2158.93|2160.13|2158.63|2160.43|2158.93|2159.9|2158.4|0
1645583590000|2022-02-23 02:33:10|2160.17|2158.67|2160.6|2159.1|2160.6|2159.1|2160.17|2158.67|0
1645583600000|2022-02-23 02:33:20|2160.63|2159.13|2160.46|2158.96|2160.7|2159.2|2160.46|2158.96|0
1645583610000|2022-02-23 02:33:30|2160.43|2158.93|2160.46|2158.96|2160.46|2158.96|2160.13|2158.63|0
1645583620000|2022-02-23 02:33:40|2160.43|2158.93|2160.46|2158.96|2160.46|2158.96|2160.36|2158.86|0
1645583630000|2022-02-23 02:33:50|2160.36|2158.86|2160.13|2158.63|2160.36|2158.86|2160.13|2158.63|0
1645583640000|2022-02-23 02:34:00|2160|2158.5|2160.13|2158.63|2160.13|2158.63|2160|2158.5|0
1645583650000|2022-02-23 02:34:10|2160.17|2158.67|2160.46|2158.96|2160.46|2158.96|2160.13|2158.63|0
1645583660000|2022-02-23 02:34:20|2160.36|2158.86|2160.23|2158.73|2160.36|2158.86|2160.13|2158.63|0
1645583670000|2022-02-23 02:34:30|2160.27|2158.77|2160.36|2158.86|2160.36|2158.86|2160.27|2158.77|0
1645583680000|2022-02-23 02:34:40|2160.37|2158.87|2160.6|2159.1|2160.6|2159.1|2160.37|2158.87|0
1645583690000|2022-02-23 02:34:50|2160.59|2159.09|2160.6|2159.1|2160.6|2159.1|2160.59|2159.09|0
1645583710000|2022-02-23 02:35:10|2160.7|2159.2|2160.83|2159.33|2160.83|2159.33|2160.7|2159.2|0
1645583720000|2022-02-23 02:35:20|2160.79|2159.29|2160.36|2158.86|2160.79|2159.29|2160.36|2158.86|0
1645583740000|2022-02-23 02:35:40|2160.32|2158.82|2160.13|2158.63|2160.32|2158.82|2160.13|2158.63|0
1645583750000|2022-02-23 02:35:50|2160.17|2158.67|2160.23|2158.73|2160.23|2158.73|2160|2158.5|0
1645583760000|2022-02-23 02:36:00|2160.27|2158.77|2160.63|2159.13|2160.63|2159.13|2160.27|2158.77|0
1645583770000|2022-02-23 02:36:10|2160.69|2159.19|2160.13|2158.63|2160.69|2159.19|2159.89|2158.39|0
1645583780000|2022-02-23 02:36:20|2160.17|2158.67|2160|2158.5|2160.36|2158.86|2160|2158.5|0
1645583790000|2022-02-23 02:36:30|2160.03|2158.53|2160.59|2159.09|2160.59|2159.09|2160.03|2158.53|0
1645583800000|2022-02-23 02:36:40|2160.51|2159.01|2160.36|2158.86|2160.51|2159.01|2160.36|2158.86|0
1645583810000|2022-02-23 02:36:50|2160.4|2158.9|2160.59|2159.09|2160.69|2159.19|2160.4|2158.9|0
1645583820000|2022-02-23 02:37:00|2160.63|2159.13|2160.59|2159.09|2160.69|2159.19|2160.59|2159.09|0
1645583830000|2022-02-23 02:37:10|2160.51|2159.01|2160.36|2158.86|2160.51|2159.01|2160.36|2158.86|0
1645583840000|2022-02-23 02:37:20|2160.32|2158.82|2160.17|2158.67|2160.32|2158.82|2160.13|2158.63|0
1645583850000|2022-02-23 02:37:30|2160.23|2158.73|2160.36|2158.86|2160.36|2158.86|2160.23|2158.73|0
1645583870000|2022-02-23 02:37:50|2160.32|2158.82|2160.23|2158.73|2160.36|2158.86|2160.13|2158.63|0
1645583880000|2022-02-23 02:38:00|2160.19|2158.69|2159.99|2158.49|2160.19|2158.69|2159.99|2158.49|0
1645583890000|2022-02-23 02:38:10|2160.03|2158.53|2160.22|2158.72|2160.22|2158.72|2160.03|2158.53|0
1645583900000|2022-02-23 02:38:20|2160.12|2158.62|2160.22|2158.72|2160.22|2158.72|2159.99|2158.49|0
1645583910000|2022-02-23 02:38:30|2160.19|2158.69|2160.13|2158.63|2160.19|2158.69|2159.99|2158.49|0
1645583920000|2022-02-23 02:38:40|2160.16|2158.66|2160.22|2158.72|2160.22|2158.72|2160.16|2158.66|0
1645583930000|2022-02-23 02:38:50|2160.23|2158.73|2160.46|2158.96|2160.46|2158.96|2160.23|2158.73|0
1645583940000|2022-02-23 02:39:00|2160.42|2158.92|2160.46|2158.96|2160.46|2158.96|2160.36|2158.86|0
1645583950000|2022-02-23 02:39:10|2160.34|2158.84|2160.23|2158.73|2160.36|2158.86|2160.13|2158.63|0
1645583960000|2022-02-23 02:39:20|2160.26|2158.76|2160.35|2158.85|2160.46|2158.96|2160.26|2158.76|0
1645583970000|2022-02-23 02:39:30|2160.22|2158.72|2160.22|2158.72|2160.22|2158.72|2160.22|2158.72|0
1645584000000|2022-02-23 02:40:00|2160.26|2158.76|2160.12|2158.62|2160.36|2158.86|2160.12|2158.62|0
1645584010000|2022-02-23 02:40:10|2160.16|2158.66|2159.96|2158.46|2160.22|2158.72|2159.96|2158.46|0
1645584020000|2022-02-23 02:40:20|2159.65|2158.15|2159.42|2157.92|2159.76|2158.26|2159.42|2157.92|0
1645584030000|2022-02-23 02:40:30|2159.46|2157.96|2159.89|2158.39|2159.99|2158.49|2159.46|2157.96|0
1645584040000|2022-02-23 02:40:40|2159.99|2158.49|2159.76|2158.26|2159.99|2158.49|2159.76|2158.26|0
1645584050000|2022-02-23 02:40:50|2159.99|2158.49|2159.99|2158.49|2159.99|2158.49|2159.99|2158.49|0
1645584060000|2022-02-23 02:41:00|2159.95|2158.45|2159.99|2158.49|2159.99|2158.49|2159.89|2158.39|0
1645584080000|2022-02-23 02:41:20|2159.88|2158.38|2159.43|2157.93|2159.88|2158.38|2159.2|2157.7|0
1645584090000|2022-02-23 02:41:30|2159.47|2157.97|2159.66|2158.16|2159.66|2158.16|2159.47|2157.97|0
1645584100000|2022-02-23 02:41:40|2159.62|2158.12|2159.76|2158.26|2159.76|2158.26|2159.53|2158.03|0
1645584110000|2022-02-23 02:41:50|2159.72|2158.22|2159.66|2158.16|2159.72|2158.22|2159.66|2158.16|0
1645584120000|2022-02-23 02:42:00|2159.74|2158.24|2160.13|2158.63|2160.13|2158.63|2159.74|2158.24|0
1645584130000|2022-02-23 02:42:10|2159.89|2158.39|2159.66|2158.16|2159.89|2158.39|2159.66|2158.16|0
1645584140000|2022-02-23 02:42:20|2159.7|2158.2|2159.9|2158.4|2159.9|2158.4|2159.7|2158.2|0
1645584170000|2022-02-23 02:42:50|2159.94|2158.44|2160.23|2158.73|2160.23|2158.73|2159.94|2158.44|0
1645584180000|2022-02-23 02:43:00|2160.27|2158.77|2160.82|2159.32|2160.82|2159.32|2160.27|2158.77|0
1645584190000|2022-02-23 02:43:10|2160.75|2159.25|2160.46|2158.96|2160.75|2159.25|2160.23|2158.73|0
1645584200000|2022-02-23 02:43:20|2160.42|2158.92|2160.36|2158.86|2160.42|2158.92|2160.36|2158.86|0
1645584230000|2022-02-23 02:43:50|2160.4|2158.9|2160.59|2159.09|2160.59|2159.09|2160.4|2158.9|0
1645584240000|2022-02-23 02:44:00|2160.52|2159.02|2160.36|2158.86|2160.52|2159.02|2160.36|2158.86|0
1645584270000|2022-02-23 02:44:30|2160.4|2158.9|2160.36|2158.86|2160.46|2158.96|2160.36|2158.86|0
1645584280000|2022-02-23 02:44:40|2160.44|2158.94|2160.47|2158.97|2160.83|2159.33|2160.44|2158.94|0
1645584290000|2022-02-23 02:44:50|2160.37|2158.87|2160.46|2158.96|2160.47|2158.97|2160.36|2158.86|0
1645584300000|2022-02-23 02:45:00|2160.43|2158.93|2160.13|2158.63|2160.43|2158.93|2160|2158.5|0
1645584310000|2022-02-23 02:45:10|2160.1|2158.6|2160.13|2158.63|2160.13|2158.63|2160|2158.5|0
1645584320000|2022-02-23 02:45:20|2160.1|2158.6|2160|2158.5|2160.1|2158.6|2160|2158.5|0
1645584330000|2022-02-23 02:45:30|2159.97|2158.47|2159.9|2158.4|2159.97|2158.47|2159.9|2158.4|0
1645584340000|2022-02-23 02:45:40|2159.83|2158.33|2159.67|2158.17|2159.83|2158.33|2159.67|2158.17|0
1645584350000|2022-02-23 02:45:50|2159.63|2158.13|2159.54|2158.04|2159.67|2158.17|2159.44|2157.94|0
1645584360000|2022-02-23 02:46:00|2159.5|2158|2159.44|2157.94|2159.5|2158|2159.44|2157.94|0
1645584370000|2022-02-23 02:46:10|2159.48|2157.98|2159.67|2158.17|2159.67|2158.17|2159.48|2157.98|0
1645584380000|2022-02-23 02:46:20|2159.71|2158.21|2159.77|2158.27|2159.77|2158.27|2159.71|2158.21|0
1645584390000|2022-02-23 02:46:30|2159.81|2158.31|2159.9|2158.4|2160|2158.5|2159.81|2158.31|0
1645584410000|2022-02-23 02:46:50|2159.82|2158.32|2159.43|2157.93|2159.82|2158.32|2159.43|2157.93|0
1645584420000|2022-02-23 02:47:00|2159.47|2157.97|2159.53|2158.03|2159.53|2158.03|2159.3|2157.8|0
1645584430000|2022-02-23 02:47:10|2159.5|2158|2159.3|2157.8|2159.5|2158|2159.2|2157.7|0
1645584440000|2022-02-23 02:47:20|2159.26|2157.76|2159.2|2157.7|2159.3|2157.8|2159.2|2157.7|0
1645584450000|2022-02-23 02:47:30|2159.12|2157.62|2158.97|2157.47|2159.12|2157.62|2158.74|2157.24|0
1645584460000|2022-02-23 02:47:40|2158.74|2157.24|2158.74|2157.24|2158.74|2157.24|2158.74|2157.24|0
1645584470000|2022-02-23 02:47:50|2158.78|2157.28|2158.84|2157.34|2158.84|2157.34|2158.78|2157.28|0
1645584480000|2022-02-23 02:48:00|2158.88|2157.38|2158.74|2157.24|2158.97|2157.47|2158.74|2157.24|0
1645584490000|2022-02-23 02:48:10|2158.7|2157.2|2158.6|2157.1|2158.7|2157.2|2158.5|2157|0
1645584500000|2022-02-23 02:48:20|2158.61|2157.11|2158.14|2156.64|2158.61|2157.11|2158.14|2156.64|0
1645584510000|2022-02-23 02:48:30|2158.18|2156.68|2158.38|2156.88|2158.51|2157.01|2158.18|2156.68|0
1645584520000|2022-02-23 02:48:40|2158.34|2156.84|2158.28|2156.78|2158.34|2156.84|2158.28|2156.78|0
1645584530000|2022-02-23 02:48:50|2158.31|2156.81|2158.51|2157.01|2158.74|2157.24|2158.31|2156.81|0
1645584550000|2022-02-23 02:49:10|2158.61|2157.11|2158.61|2157.11|2158.61|2157.11|2158.61|2157.11|0
1645584560000|2022-02-23 02:49:20|2158.65|2157.15|2158.74|2157.24|2158.74|2157.24|2158.65|2157.15|0
1645584600000|2022-02-23 02:50:00|2158.82|2157.32|2159.21|2157.71|2159.21|2157.71|2158.82|2157.32|0
1645584640000|2022-02-23 02:50:40|2159.25|2157.75|2159.31|2157.81|2159.31|2157.81|2159.25|2157.75|0
1645584650000|2022-02-23 02:50:50|2159.44|2157.94|2159.44|2157.94|2159.44|2157.94|2159.44|2157.94|0
1645584670000|2022-02-23 02:51:10|2159.48|2157.98|2159.9|2158.4|2159.9|2158.4|2159.48|2157.98|0
1645584680000|2022-02-23 02:51:20|2159.86|2158.36|2160.13|2158.63|2160.13|2158.63|2159.67|2158.17|0
1645584690000|2022-02-23 02:51:30|2160.17|2158.67|2160.36|2158.86|2160.46|2158.96|2160.17|2158.67|0
1645584720000|2022-02-23 02:52:00|2160.25|2158.75|2159.77|2158.27|2160.25|2158.75|2159.77|2158.27|0
1645584730000|2022-02-23 02:52:10|2159.73|2158.23|2159.54|2158.04|2159.73|2158.23|2159.54|2158.04|0
1645584740000|2022-02-23 02:52:20|2159.67|2158.17|2159.67|2158.17|2159.67|2158.17|2159.67|2158.17|0
1645584750000|2022-02-23 02:52:30|2159.66|2158.16|2159.44|2157.94|2159.66|2158.16|2159.43|2157.93|0
1645584760000|2022-02-23 02:52:40|2159.47|2157.97|2159.54|2158.04|2159.67|2158.17|2159.44|2157.94|0
1645584780000|2022-02-23 02:53:00|2159.5|2158|2159.44|2157.94|2159.5|2158|2159.44|2157.94|0
1645584790000|2022-02-23 02:53:10|2159.43|2157.93|2159.67|2158.17|2159.67|2158.17|2159.43|2157.93|0
1645584810000|2022-02-23 02:53:30|2159.9|2158.4|2159.9|2158.4|2159.9|2158.4|2159.9|2158.4|0
1645584860000|2022-02-23 02:54:20|2159.98|2158.48|2160.13|2158.63|2160.13|2158.63|2159.98|2158.48|0
1645584890000|2022-02-23 02:54:50|2160.21|2158.71|2160.59|2159.09|2160.59|2159.09|2160.21|2158.71|0
1645584900000|2022-02-23 02:55:00|2160.48|2158.98|2160.23|2158.73|2160.48|2158.98|2160.23|2158.73|0
1645584920000|2022-02-23 02:55:20|2160.19|2158.69|2160.36|2158.86|2160.59|2159.09|2160.13|2158.63|0
1645584930000|2022-02-23 02:55:30|2160.4|2158.9|2160.46|2158.96|2160.46|2158.96|2160.4|2158.9|0
1645584940000|2022-02-23 02:55:40|2160.43|2158.93|2160.36|2158.86|2160.43|2158.93|2160.36|2158.86|0
1645584950000|2022-02-23 02:55:50|2160.37|2158.87|2160.7|2159.2|2160.7|2159.2|2160.37|2158.87|0
1645584960000|2022-02-23 02:56:00|2160.66|2159.16|2160.6|2159.1|2160.7|2159.2|2160.6|2159.1|0
1645584970000|2022-02-23 02:56:10|2160.63|2159.13|2160.83|2159.33|2160.83|2159.33|2160.63|2159.13|0
1645584980000|2022-02-23 02:56:20|2160.75|2159.25|2160.6|2159.1|2160.75|2159.25|2160.6|2159.1|0
1645585000000|2022-02-23 02:56:40|2160.56|2159.06|2160.36|2158.86|2160.56|2159.06|2160.36|2158.86|0
1645585010000|2022-02-23 02:56:50|2160.4|2158.9|2160.23|2158.73|2160.46|2158.96|2160.23|2158.73|0
1645585030000|2022-02-23 02:57:10|2160.19|2158.69|2160.13|2158.63|2160.23|2158.73|2160.13|2158.63|0
1645585040000|2022-02-23 02:57:20|2160.05|2158.55|2159.9|2158.4|2160.05|2158.55|2159.9|2158.4|0
1645585050000|2022-02-23 02:57:30|2159.98|2158.48|2160.36|2158.86|2160.36|2158.86|2159.98|2158.48|0
1645585060000|2022-02-23 02:57:40|2160.29|2158.79|2160.13|2158.63|2160.29|2158.79|2160.13|2158.63|0
1645585070000|2022-02-23 02:57:50|2160.05|2158.55|2160|2158.5|2160.05|2158.55|2159.9|2158.4|0
1645585080000|2022-02-23 02:58:00|2160.04|2158.54|2160.23|2158.73|2160.23|2158.73|2160.04|2158.54|0
1645585090000|2022-02-23 02:58:10|2160.13|2158.63|2160.36|2158.86|2160.36|2158.86|2160.13|2158.63|0
1645585110000|2022-02-23 02:58:30|2160.13|2158.63|2160.13|2158.63|2160.13|2158.63|2160.13|2158.63|0
1645585120000|2022-02-23 02:58:40|2160.17|2158.67|2160.23|2158.73|2160.23|2158.73|2160.17|2158.67|0
1645585130000|2022-02-23 02:58:50|2160.19|2158.69|2160|2158.5|2160.19|2158.69|2160|2158.5|0
1645585140000|2022-02-23 02:59:00|2159.9|2158.4|2159.9|2158.4|2159.9|2158.4|2159.77|2158.27|0
1645585150000|2022-02-23 02:59:10|2159.86|2158.36|2160|2158.5|2160|2158.5|2159.77|2158.27|0
1645585160000|2022-02-23 02:59:20|2159.96|2158.46|2160|2158.5|2160|2158.5|2159.9|2158.4|0
1645585170000|2022-02-23 02:59:30|2160.04|2158.54|2160|2158.5|2160.13|2158.63|2160|2158.5|0
1645585190000|2022-02-23 02:59:50|2159.96|2158.46|2160.36|2158.86|2160.36|2158.86|2159.9|2158.4|0
1645585200000|2022-02-23 03:00:00|2160.44|2158.94|2160.23|2158.73|2160.59|2159.09|2160.23|2158.73|0
1645585220000|2022-02-23 03:00:20|2160.27|2158.77|2160.59|2159.09|2160.69|2159.19|2160.27|2158.77|0
1645585230000|2022-02-23 03:00:30|2160.69|2159.19|2160.69|2159.19|2160.69|2159.19|2160.69|2159.19|0
1645585240000|2022-02-23 03:00:40|2160.66|2159.16|2160.69|2159.19|2160.69|2159.19|2160.59|2159.09|0
1645585250000|2022-02-23 03:00:50|2160.65|2159.15|2160.59|2159.09|2160.65|2159.15|2160.59|2159.09|0
1645585270000|2022-02-23 03:01:10|2160.67|2159.17|2160.93|2159.43|2160.93|2159.43|2160.67|2159.17|0
1645585280000|2022-02-23 03:01:20|2160.96|2159.46|2160.82|2159.32|2161.29|2159.79|2160.82|2159.32|0
1645585290000|2022-02-23 03:01:30|2160.75|2159.25|2160.59|2159.09|2160.75|2159.25|2160.59|2159.09|0
1645585300000|2022-02-23 03:01:40|2160.55|2159.05|2159.89|2158.39|2160.59|2159.09|2159.89|2158.39|0
1645585310000|2022-02-23 03:01:50|2159.82|2158.32|2159.66|2158.16|2159.82|2158.32|2159.66|2158.16|0
1645585320000|2022-02-23 03:02:00|2159.63|2158.13|2159.66|2158.16|2159.66|2158.16|2159.53|2158.03|0
1645585330000|2022-02-23 03:02:10|2159.7|2158.2|2159.43|2157.93|2159.99|2158.49|2159.43|2157.93|0
1645585340000|2022-02-23 03:02:20|2159.53|2158.03|2159.66|2158.16|2159.99|2158.49|2159.43|2157.93|0
1645585350000|2022-02-23 03:02:30|2159.76|2158.26|2159.76|2158.26|2159.76|2158.26|2159.76|2158.26|0
1645585360000|2022-02-23 03:02:40|2159.72|2158.22|2159.43|2157.93|2159.72|2158.22|2159.43|2157.93|0
1645585380000|2022-02-23 03:03:00|2159.35|2157.85|2159.2|2157.7|2159.35|2157.85|2159.2|2157.7|0
1645585390000|2022-02-23 03:03:10|2159.24|2157.74|2159.3|2157.8|2159.3|2157.8|2159.24|2157.74|0
1645585400000|2022-02-23 03:03:20|2159.26|2157.76|2159.3|2157.8|2159.3|2157.8|2159.2|2157.7|0
1645585410000|2022-02-23 03:03:30|2159.26|2157.76|2159.53|2158.03|2159.66|2158.16|2159.2|2157.7|0
1645585430000|2022-02-23 03:03:50|2159.57|2158.07|2159.76|2158.26|2159.77|2158.27|2159.57|2158.07|0
1645585440000|2022-02-23 03:04:00|2159.77|2158.27|2159.77|2158.27|2159.77|2158.27|2159.76|2158.26|0
1645585450000|2022-02-23 03:04:10|2159.76|2158.26|2159.76|2158.26|2159.76|2158.26|2159.76|2158.26|0
1645585460000|2022-02-23 03:04:20|2159.77|2158.27|2159.77|2158.27|2159.77|2158.27|2159.77|2158.27|0
1645585470000|2022-02-23 03:04:30|2159.81|2158.31|2160|2158.5|2160.23|2158.73|2159.81|2158.31|0
1645585480000|2022-02-23 03:04:40|2159.96|2158.46|2160.23|2158.73|2160.23|2158.73|2159.9|2158.4|0
1645585510000|2022-02-23 03:05:10|2160.19|2158.69|2160|2158.5|2160.19|2158.69|2160|2158.5|0
1645585520000|2022-02-23 03:05:20|2160.04|2158.54|2160.13|2158.63|2160.13|2158.63|2160.04|2158.54|0
1645585540000|2022-02-23 03:05:40|2160.05|2158.55|2159.67|2158.17|2160.05|2158.55|2159.67|2158.17|0
1645585550000|2022-02-23 03:05:50|2159.63|2158.13|2159.54|2158.04|2159.67|2158.17|2159.54|2158.04|0
1645585560000|2022-02-23 03:06:00|2159.58|2158.08|2159.67|2158.17|2159.67|2158.17|2159.54|2158.04|0
1645585570000|2022-02-23 03:06:10|2159.77|2158.27|2159.77|2158.27|2159.77|2158.27|2159.77|2158.27|0
1645585590000|2022-02-23 03:06:30|2159.67|2158.17|2159.54|2158.04|2159.67|2158.17|2159.54|2158.04|0
1645585610000|2022-02-23 03:06:50|2159.58|2158.08|2159.67|2158.17|2159.67|2158.17|2159.58|2158.08|0
1645585620000|2022-02-23 03:07:00|2159.71|2158.21|2159.67|2158.17|2159.77|2158.27|2159.67|2158.17|0
1645585630000|2022-02-23 03:07:10|2159.77|2158.27|2159.67|2158.17|2159.9|2158.4|2159.67|2158.17|0
1645585650000|2022-02-23 03:07:30|2159.71|2158.21|2159.77|2158.27|2159.77|2158.27|2159.71|2158.21|0
1645585660000|2022-02-23 03:07:40|2159.74|2158.24|2159.67|2158.17|2159.74|2158.24|2159.67|2158.17|0
1645585680000|2022-02-23 03:08:00|2159.71|2158.21|2159.67|2158.17|2159.77|2158.27|2159.67|2158.17|0
1645585700000|2022-02-23 03:08:20|2159.44|2157.94|2159.44|2157.94|2159.44|2157.94|2159.44|2157.94|0
1645585720000|2022-02-23 03:08:40|2159.21|2157.71|2159.21|2157.71|2159.21|2157.71|2159.21|2157.71|0
1645585730000|2022-02-23 03:08:50|2159.2|2157.7|2159.2|2157.7|2159.21|2157.71|2158.97|2157.47|0
1645585740000|2022-02-23 03:09:00|2159.21|2157.71|2159.08|2157.58|2159.31|2157.81|2159.07|2157.57|0
1645585760000|2022-02-23 03:09:20|2159.04|2157.54|2159.08|2157.58|2159.08|2157.58|2158.97|2157.47|0
1645585770000|2022-02-23 03:09:30|2159.11|2157.61|2159.31|2157.81|2159.31|2157.81|2159.11|2157.61|0
1645585810000|2022-02-23 03:10:10|2159.21|2157.71|2158.97|2157.47|2159.21|2157.71|2158.97|2157.47|0
1645585820000|2022-02-23 03:10:20|2159.01|2157.51|2159.21|2157.71|2159.21|2157.71|2159.01|2157.51|0
1645585830000|2022-02-23 03:10:30|2159.2|2157.7|2159.2|2157.7|2159.2|2157.7|2159.2|2157.7|0
1645585840000|2022-02-23 03:10:40|2159.07|2157.57|2159.21|2157.71|2159.21|2157.71|2159.07|2157.57|0
1645585850000|2022-02-23 03:10:50|2159.25|2157.75|2159.31|2157.81|2159.31|2157.81|2159.25|2157.75|0
1645585860000|2022-02-23 03:11:00|2159.27|2157.77|2159.21|2157.71|2159.27|2157.77|2159.21|2157.71|0
1645585880000|2022-02-23 03:11:20|2159.17|2157.67|2159.17|2157.67|2159.17|2157.67|2159.17|2157.67|0
1645585890000|2022-02-23 03:11:30|2159.08|2157.58|2159.21|2157.71|2159.21|2157.71|2159.08|2157.58|0
1645585910000|2022-02-23 03:11:50|2159.25|2157.75|2159.31|2157.81|2159.31|2157.81|2159.25|2157.75|0
1645585920000|2022-02-23 03:12:00|2159.35|2157.85|2159.07|2157.57|2159.44|2157.94|2158.97|2157.47|0
1645585930000|2022-02-23 03:12:10|2159.11|2157.61|2159.21|2157.71|2159.21|2157.71|2159.11|2157.61|0
1645585940000|2022-02-23 03:12:20|2159.28|2157.78|2159.43|2157.93|2159.44|2157.94|2159.28|2157.78|0
1645585950000|2022-02-23 03:12:30|2159.4|2157.9|2159.3|2157.8|2159.4|2157.9|2159.3|2157.8|0
1645585970000|2022-02-23 03:12:50|2159.2|2157.7|2159.3|2157.8|2159.3|2157.8|2159.2|2157.7|0
1645585980000|2022-02-23 03:13:00|2159.2|2157.7|2159.07|2157.57|2159.2|2157.7|2158.97|2157.47|0
1645586000000|2022-02-23 03:13:20|2159.03|2157.53|2159.2|2157.7|2159.2|2157.7|2158.97|2157.47|0
1645586010000|2022-02-23 03:13:30|2159.07|2157.57|2159.07|2157.57|2159.07|2157.57|2159.07|2157.57|0
1645586020000|2022-02-23 03:13:40|2159.03|2157.53|2158.97|2157.47|2159.03|2157.53|2158.74|2157.24|0
1645586030000|2022-02-23 03:13:50|2159.01|2157.51|2158.74|2157.24|2159.07|2157.57|2158.74|2157.24|0
1645586040000|2022-02-23 03:14:00|2158.66|2157.16|2157.91|2156.41|2158.66|2157.16|2157.67|2156.17|0
1645586050000|2022-02-23 03:14:10|2157.94|2156.44|2158.04|2156.54|2158.04|2156.54|2157.57|2156.07|0
1645586060000|2022-02-23 03:14:20|2157.91|2156.41|2157.81|2156.31|2157.91|2156.41|2157.81|2156.31|0
1645586070000|2022-02-23 03:14:30|2157.77|2156.27|2157.67|2156.17|2157.77|2156.27|2157.67|2156.17|0
1645586080000|2022-02-23 03:14:40|2157.71|2156.21|2158.27|2156.77|2158.27|2156.77|2157.71|2156.21|0
1645586090000|2022-02-23 03:14:50|2158.04|2156.54|2158.04|2156.54|2158.14|2156.64|2158.04|2156.54|0
1645586100000|2022-02-23 03:15:00|2158.08|2156.58|2158.14|2156.64|2158.14|2156.64|2158.08|2156.58|0
1645586120000|2022-02-23 03:15:20|2158.22|2156.72|2158.51|2157.01|2158.51|2157.01|2158.22|2156.72|0
1645586130000|2022-02-23 03:15:30|2158.43|2156.93|2158.27|2156.77|2158.43|2156.93|2158.27|2156.77|0
1645586140000|2022-02-23 03:15:40|2158.28|2156.78|2158.74|2157.24|2158.74|2157.24|2158.28|2156.78|0
1645586160000|2022-02-23 03:16:00|2158.84|2157.34|2158.84|2157.34|2158.84|2157.34|2158.74|2157.24|0
1645586170000|2022-02-23 03:16:10|2158.8|2157.3|2158.84|2157.34|2158.97|2157.47|2158.74|2157.24|0
1645586210000|2022-02-23 03:16:50|2158.8|2157.3|2158.97|2157.47|2158.97|2157.47|2158.51|2157.01|0
1645586220000|2022-02-23 03:17:00|2159.07|2157.57|2159.31|2157.81|2159.31|2157.81|2159.07|2157.57|0
1645586230000|2022-02-23 03:17:10|2159.27|2157.77|2160.13|2158.63|2160.13|2158.63|2159.21|2157.71|0
1645586240000|2022-02-23 03:17:20|2160.17|2158.67|2160.23|2158.73|2160.23|2158.73|2160.17|2158.67|0
1645586250000|2022-02-23 03:17:30|2160.19|2158.69|2160.13|2158.63|2160.19|2158.69|2160.13|2158.63|0
1645586300000|2022-02-23 03:18:20|2160.05|2158.55|2160|2158.5|2160.05|2158.55|2159.9|2158.4|0
1645586310000|2022-02-23 03:18:30|2160.04|2158.54|2160.23|2158.73|2160.23|2158.73|2160.04|2158.54|0
1645586320000|2022-02-23 03:18:40|2160.27|2158.77|2160.59|2159.09|2160.59|2159.09|2160.27|2158.77|0
1645586340000|2022-02-23 03:19:00|2160.52|2159.02|2160.36|2158.86|2160.52|2159.02|2160.36|2158.86|0
1645586350000|2022-02-23 03:19:10|2160.32|2158.82|2159.9|2158.4|2160.32|2158.82|2159.9|2158.4|0
1645586370000|2022-02-23 03:19:30|2159.97|2158.47|2160.13|2158.63|2160.23|2158.73|2159.97|2158.47|0
1645586390000|2022-02-23 03:19:50|2160.2|2158.7|2160.36|2158.86|2160.36|2158.86|2160.2|2158.7|0
1645586400000|2022-02-23 03:20:00|2160.44|2158.94|2160.59|2159.09|2160.59|2159.09|2160.44|2158.94|0
1645586410000|2022-02-23 03:20:10|2160.82|2159.32|2161.05|2159.55|2161.05|2159.55|2160.82|2159.32|0
1645586440000|2022-02-23 03:20:40|2161.13|2159.63|2161.28|2159.78|2161.28|2159.78|2161.13|2159.63|0
1645586450000|2022-02-23 03:20:50|2161.21|2159.71|2161.05|2159.55|2161.21|2159.71|2161.05|2159.55|0
1645586460000|2022-02-23 03:21:00|2160.94|2159.44|2160.59|2159.09|2160.94|2159.44|2160.46|2158.96|0
1645586470000|2022-02-23 03:21:10|2160.63|2159.13|2160.82|2159.32|2160.82|2159.32|2160.63|2159.13|0
1645586480000|2022-02-23 03:21:20|2160.59|2159.09|2160.46|2158.96|2160.82|2159.32|2160.46|2158.96|0
1645586490000|2022-02-23 03:21:30|2160.42|2158.92|2160.69|2159.19|2160.82|2159.32|2160.36|2158.86|0
1645586500000|2022-02-23 03:21:40|2160.73|2159.23|2160.36|2158.86|2160.82|2159.32|2160.36|2158.86|0
1645586510000|2022-02-23 03:21:50|2160.4|2158.9|2160.46|2158.96|2160.46|2158.96|2160.4|2158.9|0
1645586520000|2022-02-23 03:22:00|2160.5|2159|2160.59|2159.09|2160.59|2159.09|2160.5|2159|0
1645586530000|2022-02-23 03:22:10|2160.51|2159.01|2160.46|2158.96|2160.51|2159.01|2160.36|2158.86|0
1645586540000|2022-02-23 03:22:20|2160.5|2159|2161.05|2159.55|2161.05|2159.55|2160.5|2159|0
1645586550000|2022-02-23 03:22:30|2161.09|2159.59|2161.15|2159.65|2161.28|2159.78|2161.05|2159.55|0
1645586560000|2022-02-23 03:22:40|2161.19|2159.69|2161.29|2159.79|2161.39|2159.89|2161.19|2159.69|0
1645586570000|2022-02-23 03:22:50|2161.32|2159.82|2161.75|2160.25|2161.85|2160.35|2161.32|2159.82|0
1645586580000|2022-02-23 03:23:00|2161.79|2160.29|2161.62|2160.12|2161.85|2160.35|2161.52|2160.02|0
1645586590000|2022-02-23 03:23:10|2161.66|2160.16|2161.62|2160.12|2161.75|2160.25|2161.62|2160.12|0
1645586600000|2022-02-23 03:23:20|2161.59|2160.09|2161.52|2160.02|2161.59|2160.09|2161.52|2160.02|0
1645586650000|2022-02-23 03:24:10|2161.56|2160.06|2161.52|2160.02|2161.62|2160.12|2161.52|2160.02|0
1645586680000|2022-02-23 03:24:40|2161.6|2160.1|2161.75|2160.25|2161.75|2160.25|2161.6|2160.1|0
1645586700000|2022-02-23 03:25:00|2161.68|2160.18|2161.52|2160.02|2161.68|2160.18|2161.52|2160.02|0
1645586710000|2022-02-23 03:25:10|2161.56|2160.06|2161.75|2160.25|2161.75|2160.25|2161.56|2160.06|0
1645586720000|2022-02-23 03:25:20|2161.76|2160.26|2161.76|2160.26|2161.76|2160.26|2161.75|2160.25|0
1645586740000|2022-02-23 03:25:40|2161.8|2160.3|2161.76|2160.26|2161.86|2160.36|2161.76|2160.26|0
1645586750000|2022-02-23 03:25:50|2161.72|2160.22|2161.76|2160.26|2161.76|2160.26|2161.63|2160.13|0
1645586770000|2022-02-23 03:26:10|2161.84|2160.34|2162.09|2160.59|2162.09|2160.59|2161.84|2160.34|0
1645586780000|2022-02-23 03:26:20|2162.06|2160.56|2162.1|2160.6|2162.23|2160.73|2161.99|2160.49|0
1645586790000|2022-02-23 03:26:30|2162.06|2160.56|2162|2160.5|2162.1|2160.6|2162|2160.5|0
1645586800000|2022-02-23 03:26:40|2162.03|2160.53|2162|2160.5|2162.1|2160.6|2162|2160.5|0
1645586820000|2022-02-23 03:27:00|2161.99|2160.49|2162|2160.5|2162|2160.5|2161.99|2160.49|0
1645586840000|2022-02-23 03:27:20|2162.1|2160.6|2162.23|2160.73|2162.23|2160.73|2162.1|2160.6|0
1645586850000|2022-02-23 03:27:30|2162.15|2160.65|2162.1|2160.6|2162.23|2160.73|2162|2160.5|0
1645586860000|2022-02-23 03:27:40|2162.14|2160.64|2162.23|2160.73|2162.23|2160.73|2162.1|2160.6|0
1645586870000|2022-02-23 03:27:50|2162.19|2160.69|2162.1|2160.6|2162.19|2160.69|2162.1|2160.6|0
1645586880000|2022-02-23 03:28:00|2162.14|2160.64|2162.23|2160.73|2162.23|2160.73|2162.14|2160.64|0
1645586890000|2022-02-23 03:28:10|2162.27|2160.77|2162.46|2160.96|2162.46|2160.96|2162.27|2160.77|0
1645586900000|2022-02-23 03:28:20|2162.38|2160.88|2162.33|2160.83|2162.38|2160.88|2162.23|2160.73|0
1645586910000|2022-02-23 03:28:30|2162.29|2160.79|2162.23|2160.73|2162.29|2160.79|2162.23|2160.73|0
1645586970000|2022-02-23 03:29:30|2162.3|2160.8|2162.46|2160.96|2162.46|2160.96|2162.3|2160.8|0
1645587000000|2022-02-23 03:30:00|2162.92|2161.42|2162.91|2161.41|2162.92|2161.42|2162.78|2161.28|0
1645587030000|2022-02-23 03:30:30|2162.95|2161.45|2163.14|2161.64|2163.14|2161.64|2162.95|2161.45|0
1645587040000|2022-02-23 03:30:40|2163.15|2161.65|2163.15|2161.65|2163.15|2161.65|2163.15|2161.65|0
1645587050000|2022-02-23 03:30:50|2163.38|2161.88|2163.25|2161.75|2163.48|2161.98|2163.25|2161.75|0
1645587060000|2022-02-23 03:31:00|2163.29|2161.79|2163.38|2161.88|2163.38|2161.88|2163.29|2161.79|0
1645587070000|2022-02-23 03:31:10|2163.15|2161.65|2163.15|2161.65|2163.25|2161.75|2163.15|2161.65|0
1645587090000|2022-02-23 03:31:30|2163.02|2161.52|2162.92|2161.42|2163.15|2161.65|2162.92|2161.42|0
1645587100000|2022-02-23 03:31:40|2162.91|2161.41|2162.92|2161.42|2162.92|2161.42|2162.91|2161.41|0
1645587110000|2022-02-23 03:31:50|2162.91|2161.41|2162.92|2161.42|2162.92|2161.42|2162.91|2161.41|0
1645587120000|2022-02-23 03:32:00|2162.91|2161.41|2162.91|2161.41|2162.91|2161.41|2162.91|2161.41|0
1645587130000|2022-02-23 03:32:10|2162.88|2161.38|2162.92|2161.42|2163.02|2161.52|2162.78|2161.28|0
1645587150000|2022-02-23 03:32:30|2163.02|2161.52|2163.15|2161.65|2163.15|2161.65|2163.02|2161.52|0
1645587210000|2022-02-23 03:33:30|2163.14|2161.64|2163.01|2161.51|2163.14|2161.64|2163.01|2161.51|0
1645587220000|2022-02-23 03:33:40|2163.02|2161.52|2163.15|2161.65|2163.15|2161.65|2163.02|2161.52|0
1645587230000|2022-02-23 03:33:50|2163.11|2161.61|2163.01|2161.51|2163.11|2161.61|2163.01|2161.51|0
1645587290000|2022-02-23 03:34:50|2163.05|2161.55|2163.48|2161.98|2163.48|2161.98|2163.05|2161.55|0
1645587300000|2022-02-23 03:35:00|2163.51|2162.01|2163.61|2162.11|2163.61|2162.11|2163.51|2162.01|0
1645587310000|2022-02-23 03:35:10|2163.57|2162.07|2163.48|2161.98|2163.57|2162.07|2163.48|2161.98|0
1645587340000|2022-02-23 03:35:40|2163.52|2162.02|2163.61|2162.11|2163.61|2162.11|2163.52|2162.02|0
1645587360000|2022-02-23 03:36:00|2163.57|2162.07|2162.91|2161.41|2163.57|2162.07|2162.91|2161.41|0
1645587370000|2022-02-23 03:36:10|2162.99|2161.49|2163.24|2161.74|2163.24|2161.74|2162.99|2161.49|0
1645587380000|2022-02-23 03:36:20|2163.21|2161.71|2163.14|2161.64|2163.21|2161.71|2163.01|2161.51|0
1645587390000|2022-02-23 03:36:30|2163.18|2161.68|2163.38|2161.88|2163.38|2161.88|2163.18|2161.68|0
1645587400000|2022-02-23 03:36:40|2163.37|2161.87|2163.14|2161.64|2163.37|2161.87|2163.14|2161.64|0
1645587410000|2022-02-23 03:36:50|2163.1|2161.6|2162.78|2161.28|2163.1|2161.6|2162.78|2161.28|0
1645587420000|2022-02-23 03:37:00|2162.74|2161.24|2162.91|2161.41|2162.91|2161.41|2162.68|2161.18|0
1645587440000|2022-02-23 03:37:20|2162.95|2161.45|2162.91|2161.41|2163.01|2161.51|2162.91|2161.41|0
1645587460000|2022-02-23 03:37:40|2162.83|2161.33|2162.68|2161.18|2162.83|2161.33|2162.68|2161.18|0
1645587490000|2022-02-23 03:38:10|2162.6|2161.1|2162.54|2161.04|2162.6|2161.1|2162.44|2160.94|0
1645587520000|2022-02-23 03:38:40|2162.5|2161|2162.67|2161.17|2162.67|2161.17|2162.44|2160.94|0
1645587530000|2022-02-23 03:38:50|2162.64|2161.14|2162.21|2160.71|2162.64|2161.14|2161.98|2160.48|0
1645587540000|2022-02-23 03:39:00|2162.14|2160.64|2161.98|2160.48|2162.14|2160.64|2161.98|2160.48|0
1645587600000|2022-02-23 03:40:00|2161.83|2160.33|2161.52|2160.02|2161.83|2160.33|2161.52|2160.02|0
1645587610000|2022-02-23 03:40:10|2161.6|2160.1|2161.75|2160.25|2161.75|2160.25|2161.6|2160.1|0
1645587630000|2022-02-23 03:40:30|2161.71|2160.21|2161.75|2160.25|2161.75|2160.25|2161.62|2160.12|0
1645587650000|2022-02-23 03:40:50|2161.83|2160.33|2161.98|2160.48|2161.98|2160.48|2161.83|2160.33|0
1645587660000|2022-02-23 03:41:00|2161.95|2160.45|2161.98|2160.48|2161.98|2160.48|2161.85|2160.35|0
1645587670000|2022-02-23 03:41:10|2161.91|2160.41|2161.91|2160.41|2161.91|2160.41|2161.91|2160.41|0
1645587680000|2022-02-23 03:41:20|2161.75|2160.25|2161.75|2160.25|2161.75|2160.25|2161.75|2160.25|0
1645587700000|2022-02-23 03:41:40|2161.83|2160.33|2161.98|2160.48|2161.98|2160.48|2161.83|2160.33|0
1645587710000|2022-02-23 03:41:50|2161.91|2160.41|2161.75|2160.25|2161.91|2160.41|2161.75|2160.25|0
1645587750000|2022-02-23 03:42:30|2161.68|2160.18|2161.75|2160.25|2161.75|2160.25|2161.52|2160.02|0
1645587760000|2022-02-23 03:42:40|2161.72|2160.22|2161.62|2160.12|2161.72|2160.22|2161.62|2160.12|0
1645587780000|2022-02-23 03:43:00|2161.66|2160.16|2161.52|2160.02|2161.76|2160.26|2161.52|2160.02|0
1645587790000|2022-02-23 03:43:10|2161.48|2159.98|2161.29|2159.79|2161.48|2159.98|2161.29|2159.79|0
1645587800000|2022-02-23 03:43:20|2161.21|2159.71|2161.29|2159.79|2161.29|2159.79|2161.06|2159.56|0
1645587820000|2022-02-23 03:43:40|2161.14|2159.64|2160.83|2159.33|2161.14|2159.64|2160.83|2159.33|0
1645587830000|2022-02-23 03:43:50|2160.87|2159.37|2160.83|2159.33|2160.93|2159.43|2160.83|2159.33|0
1645587840000|2022-02-23 03:44:00|2160.87|2159.37|2160.93|2159.43|2161.06|2159.56|2160.83|2159.33|0
1645587850000|2022-02-23 03:44:10|2160.81|2159.31|2160.59|2159.09|2160.81|2159.31|2160.59|2159.09|0
1645587860000|2022-02-23 03:44:20|2160.52|2159.02|2160.46|2158.96|2160.52|2159.02|2160.36|2158.86|0
1645587870000|2022-02-23 03:44:30|2160.5|2159|2160.59|2159.09|2160.59|2159.09|2160.5|2159|0
1645587880000|2022-02-23 03:44:40|2160.55|2159.05|2160.59|2159.09|2160.59|2159.09|2160.46|2158.96|0
1645587890000|2022-02-23 03:44:50|2160.52|2159.02|2160.46|2158.96|2160.59|2159.09|2160.36|2158.86|0
1645587900000|2022-02-23 03:45:00|2160.5|2159|2160.59|2159.09|2160.59|2159.09|2160.5|2159|0
1645587940000|2022-02-23 03:45:40|2160.52|2159.02|2160.36|2158.86|2160.52|2159.02|2160.36|2158.86|0
1645587950000|2022-02-23 03:45:50|2160.4|2158.9|2160.46|2158.96|2160.46|2158.96|2160.4|2158.9|0
1645587960000|2022-02-23 03:46:00|2160.42|2158.92|2160.4|2158.9|2160.42|2158.92|2160.36|2158.86|0
1645587970000|2022-02-23 03:46:10|2160.46|2158.96|2160.59|2159.09|2160.59|2159.09|2160.46|2158.96|0
1645587980000|2022-02-23 03:46:20|2160.6|2159.1|2160.6|2159.1|2160.83|2159.33|2160.6|2159.1|0
1645587990000|2022-02-23 03:46:30|2160.47|2158.97|2160.47|2158.97|2160.47|2158.97|2160.47|2158.97|0
1645588000000|2022-02-23 03:46:40|2160.5|2159|2160.6|2159.1|2160.6|2159.1|2160.5|2159|0
1645588010000|2022-02-23 03:46:50|2160.7|2159.2|2160.47|2158.97|2160.83|2159.33|2160.47|2158.97|0
1645588020000|2022-02-23 03:47:00|2160.43|2158.93|2160.6|2159.1|2160.6|2159.1|2160.37|2158.87|0
1645588030000|2022-02-23 03:47:10|2160.56|2159.06|2160.47|2158.97|2160.56|2159.06|2160.47|2158.97|0
1645588070000|2022-02-23 03:47:50|2160.51|2159.01|2160.83|2159.33|2160.83|2159.33|2160.51|2159.01|0
1645588090000|2022-02-23 03:48:10|2160.91|2159.41|2161.06|2159.56|2161.06|2159.56|2160.91|2159.41|0
1645588110000|2022-02-23 03:48:30|2161.14|2159.64|2161.53|2160.03|2161.53|2160.03|2161.14|2159.64|0
1645588120000|2022-02-23 03:48:40|2161.37|2159.87|2160.93|2159.43|2161.37|2159.87|2160.93|2159.43|0
1645588130000|2022-02-23 03:48:50|2160.97|2159.47|2160.83|2159.33|2161.16|2159.66|2160.83|2159.33|0
1645588140000|2022-02-23 03:49:00|2160.87|2159.37|2161.29|2159.79|2161.29|2159.79|2160.87|2159.37|0
1645588150000|2022-02-23 03:49:10|2161.22|2159.72|2161.06|2159.56|2161.22|2159.72|2161.06|2159.56|0
1645588160000|2022-02-23 03:49:20|2160.98|2159.48|2160.83|2159.33|2160.98|2159.48|2160.83|2159.33|0
1645588180000|2022-02-23 03:49:40|2160.93|2159.43|2160.93|2159.43|2160.93|2159.43|2160.93|2159.43|0
1645588190000|2022-02-23 03:49:50|2160.97|2159.47|2161.06|2159.56|2161.06|2159.56|2160.97|2159.47|0
1645588200000|2022-02-23 03:50:00|2160.93|2159.43|2160.93|2159.43|2160.93|2159.43|2160.83|2159.33|0
1645588210000|2022-02-23 03:50:10|2160.97|2159.47|2160.83|2159.33|2161.29|2159.79|2160.83|2159.33|0
1645588220000|2022-02-23 03:50:20|2160.79|2159.29|2160.7|2159.2|2160.79|2159.29|2160.7|2159.2|0
1645588240000|2022-02-23 03:50:40|2160.74|2159.24|2160.83|2159.33|2160.83|2159.33|2160.7|2159.2|0
1645588260000|2022-02-23 03:51:00|2160.79|2159.29|2160.59|2159.09|2160.79|2159.29|2160.59|2159.09|0
1645588270000|2022-02-23 03:51:10|2160.6|2159.1|2160.7|2159.2|2160.7|2159.2|2160.6|2159.1|0
1645588280000|2022-02-23 03:51:20|2160.73|2159.23|2160.36|2158.86|2160.83|2159.33|2160.36|2158.86|0
1645588290000|2022-02-23 03:51:30|2160.4|2158.9|2160.46|2158.96|2160.46|2158.96|2160.4|2158.9|0
1645588300000|2022-02-23 03:51:40|2160.36|2158.86|2160.36|2158.86|2160.36|2158.86|2160.23|2158.73|0
1645588310000|2022-02-23 03:51:50|2160.32|2158.82|2160.36|2158.86|2160.36|2158.86|2160.23|2158.73|0
1645588320000|2022-02-23 03:52:00|2160.4|2158.9|2160.46|2158.96|2160.59|2159.09|2160.4|2158.9|0
1645588330000|2022-02-23 03:52:10|2160.5|2159|2160.46|2158.96|2160.59|2159.09|2160.46|2158.96|0
1645588340000|2022-02-23 03:52:20|2160.43|2158.93|2160.23|2158.73|2160.43|2158.93|2160.23|2158.73|0
1645588350000|2022-02-23 03:52:30|2160.19|2158.69|2160.23|2158.73|2160.23|2158.73|2160.13|2158.63|0
1645588360000|2022-02-23 03:52:40|2160.27|2158.77|2160.36|2158.86|2160.36|2158.86|2160.27|2158.77|0
1645588370000|2022-02-23 03:52:50|2160.44|2158.94|2160.69|2159.19|2160.69|2159.19|2160.44|2158.94|0
1645588380000|2022-02-23 03:53:00|2160.73|2159.23|2160.83|2159.33|2160.93|2159.43|2160.69|2159.19|0
1645588400000|2022-02-23 03:53:20|2160.87|2159.37|2160.66|2159.16|2160.93|2159.43|2160.6|2159.1|0
1645588410000|2022-02-23 03:53:30|2160.6|2159.1|2160.7|2159.2|2160.7|2159.2|2160.6|2159.1|0
1645588420000|2022-02-23 03:53:40|2160.66|2159.16|2160.47|2158.97|2160.66|2159.16|2160.47|2158.97|0
1645588430000|2022-02-23 03:53:50|2160.43|2158.93|2160.23|2158.73|2160.43|2158.93|2160.23|2158.73|0
1645588440000|2022-02-23 03:54:00|2160.27|2158.77|2160.37|2158.87|2160.47|2158.97|2160.13|2158.63|0
1645588450000|2022-02-23 03:54:10|2160.4|2158.9|2160.6|2159.1|2160.6|2159.1|2160.4|2158.9|0
1645588470000|2022-02-23 03:54:30|2160.64|2159.14|2160.93|2159.43|2161.16|2159.66|2160.64|2159.14|0
1645588480000|2022-02-23 03:54:40|2161.06|2159.56|2160.93|2159.43|2161.06|2159.56|2160.93|2159.43|0
1645588490000|2022-02-23 03:54:50|2160.97|2159.47|2161.06|2159.56|2161.06|2159.56|2160.97|2159.47|0
1645588500000|2022-02-23 03:55:00|2161.16|2159.66|2161.06|2159.56|2161.16|2159.66|2161.06|2159.56|0
1645588510000|2022-02-23 03:55:10|2161.1|2159.6|2161.16|2159.66|2161.16|2159.66|2161.1|2159.6|0
1645588520000|2022-02-23 03:55:20|2161.13|2159.63|2161.06|2159.56|2161.13|2159.63|2161.06|2159.56|0
1645588530000|2022-02-23 03:55:30|2161.1|2159.6|2161.16|2159.66|2161.3|2159.8|2161.06|2159.56|0
1645588540000|2022-02-23 03:55:40|2161.12|2159.62|2161.16|2159.66|2161.16|2159.66|2161.06|2159.56|0
1645588550000|2022-02-23 03:55:50|2161.24|2159.74|2161.52|2160.02|2161.53|2160.03|2161.24|2159.74|0
1645588560000|2022-02-23 03:56:00|2161.53|2160.03|2161.53|2160.03|2161.53|2160.03|2161.53|2160.03|0
1645588570000|2022-02-23 03:56:10|2161.6|2160.1|2161.99|2160.49|2162.22|2160.72|2161.6|2160.1|0
1645588580000|2022-02-23 03:56:20|2162.03|2160.53|2162.22|2160.72|2162.32|2160.82|2162.03|2160.53|0
1645588590000|2022-02-23 03:56:30|2162.23|2160.73|2162.46|2160.96|2162.56|2161.06|2162.23|2160.73|0
1645588600000|2022-02-23 03:56:40|2162.45|2160.95|2162.79|2161.29|2162.92|2161.42|2162.45|2160.95|0
1645588610000|2022-02-23 03:56:50|2162.83|2161.33|2163.15|2161.65|2163.15|2161.65|2162.83|2161.33|0
1645588620000|2022-02-23 03:57:00|2163.08|2161.58|2163.02|2161.52|2163.15|2161.65|2162.92|2161.42|0
1645588630000|2022-02-23 03:57:10|2162.98|2161.48|2162.69|2161.19|2162.98|2161.48|2162.69|2161.19|0
1645588640000|2022-02-23 03:57:20|2162.73|2161.23|2163.02|2161.52|2163.02|2161.52|2162.73|2161.23|0
1645588650000|2022-02-23 03:57:30|2163.03|2161.53|2162.92|2161.42|2163.03|2161.53|2162.79|2161.29|0
1645588660000|2022-02-23 03:57:40|2162.89|2161.39|2162.79|2161.29|2162.89|2161.39|2162.79|2161.29|0
1645588680000|2022-02-23 03:58:00|2162.83|2161.33|2163.02|2161.52|2163.03|2161.53|2162.83|2161.33|0
1645588690000|2022-02-23 03:58:10|2162.99|2161.49|2162.79|2161.29|2163.02|2161.52|2162.69|2161.19|0
1645588700000|2022-02-23 03:58:20|2162.83|2161.33|2162.79|2161.29|2162.92|2161.42|2162.79|2161.29|0
1645588710000|2022-02-23 03:58:30|2162.83|2161.33|2162.93|2161.43|2163.03|2161.53|2162.83|2161.33|0
1645588720000|2022-02-23 03:58:40|2162.96|2161.46|2162.8|2161.3|2163.16|2161.66|2162.8|2161.3|0
1645588730000|2022-02-23 03:58:50|2162.83|2161.33|2162.93|2161.43|2162.93|2161.43|2162.8|2161.3|0
1645588740000|2022-02-23 03:59:00|2162.89|2161.39|2162.7|2161.2|2162.89|2161.39|2162.69|2161.19|0
1645588760000|2022-02-23 03:59:20|2162.69|2161.19|2162.7|2161.2|2162.7|2161.2|2162.69|2161.19|0
1645588770000|2022-02-23 03:59:30|2162.77|2161.27|2162.69|2161.19|2162.93|2161.43|2162.69|2161.19|0
1645588780000|2022-02-23 03:59:40|2162.7|2161.2|2162.7|2161.2|2162.7|2161.2|2162.69|2161.19|0
1645588790000|2022-02-23 03:59:50|2162.69|2161.19|2162.92|2161.42|2162.93|2161.43|2162.46|2160.96|0
1645588800000|2022-02-23 04:00:00|2162.93|2161.43|2163.16|2161.66|2163.16|2161.66|2162.93|2161.43|0
1645588810000|2022-02-23 04:00:10|2163.08|2161.58|2163.03|2161.53|2163.08|2161.58|2162.93|2161.43|0
1645588820000|2022-02-23 04:00:20|2162.99|2161.49|2162.69|2161.19|2162.99|2161.49|2162.69|2161.19|0
1645588830000|2022-02-23 04:00:30|2162.73|2161.23|2162.92|2161.42|2162.92|2161.42|2162.73|2161.23|0
1645588840000|2022-02-23 04:00:40|2162.85|2161.35|2162.79|2161.29|2162.85|2161.35|2162.69|2161.19|0
1645588850000|2022-02-23 04:00:50|2162.92|2161.42|2162.79|2161.29|2162.93|2161.43|2162.79|2161.29|0
1645588860000|2022-02-23 04:01:00|2162.83|2161.33|2162.56|2161.06|2162.93|2161.43|2162.56|2161.06|0
1645588870000|2022-02-23 04:01:10|2162.6|2161.1|2162.79|2161.29|2162.79|2161.29|2162.6|2161.1|0
1645588880000|2022-02-23 04:01:20|2162.83|2161.33|2163.16|2161.66|2163.16|2161.66|2162.8|2161.3|0
1645588890000|2022-02-23 04:01:30|2163.19|2161.69|2163.39|2161.89|2163.39|2161.89|2163.19|2161.69|0
1645588910000|2022-02-23 04:01:50|2163.35|2161.85|2163.62|2162.12|2163.62|2162.12|2163.25|2161.75|0
1645588940000|2022-02-23 04:02:20|2163.54|2162.04|2163.95|2162.45|2163.95|2162.45|2163.39|2161.89|0
1645588950000|2022-02-23 04:02:30|2163.99|2162.49|2163.72|2162.22|2164.08|2162.58|2163.72|2162.22|0
1645588970000|2022-02-23 04:02:50|2163.71|2162.21|2163.85|2162.35|2163.85|2162.35|2163.61|2162.11|0
1645588990000|2022-02-23 04:03:10|2163.84|2162.34|2163.72|2162.22|2163.84|2162.34|2163.71|2162.21|0
1645589000000|2022-02-23 04:03:20|2163.62|2162.12|2163.48|2161.98|2163.62|2162.12|2163.48|2161.98|0
1645589010000|2022-02-23 04:03:30|2163.49|2161.99|2163.48|2161.98|2163.49|2161.99|2163.48|2161.98|0
1645589020000|2022-02-23 04:03:40|2163.49|2161.99|2163.48|2161.98|2163.49|2161.99|2163.48|2161.98|0
1645589040000|2022-02-23 04:04:00|2163.61|2162.11|2163.72|2162.22|2163.72|2162.22|2163.61|2162.11|0
1645589050000|2022-02-23 04:04:10|2163.71|2162.21|2163.85|2162.35|2163.85|2162.35|2163.71|2162.21|0
1645589060000|2022-02-23 04:04:20|2163.81|2162.31|2163.62|2162.12|2163.81|2162.31|2163.61|2162.11|0
1645589070000|2022-02-23 04:04:30|2163.61|2162.11|2163.48|2161.98|2163.61|2162.11|2163.48|2161.98|0
1645589080000|2022-02-23 04:04:40|2163.49|2161.99|2163.48|2161.98|2163.49|2161.99|2163.48|2161.98|0
1645589110000|2022-02-23 04:05:10|2163.49|2161.99|2163.48|2161.98|2163.49|2161.99|2163.48|2161.98|0
1645589120000|2022-02-23 04:05:20|2163.52|2162.02|2163.62|2162.12|2163.62|2162.12|2163.52|2162.02|0
1645589140000|2022-02-23 04:05:40|2163.61|2162.11|2163.61|2162.11|2163.62|2162.12|2163.48|2161.98|0
1645589160000|2022-02-23 04:06:00|2163.58|2162.08|2163.49|2161.99|2163.58|2162.08|2163.48|2161.98|0
1645589180000|2022-02-23 04:06:20|2163.45|2161.95|2163.38|2161.88|2163.45|2161.95|2163.38|2161.88|0
1645589230000|2022-02-23 04:07:10|2163.35|2161.85|2163.25|2161.75|2163.35|2161.85|2163.25|2161.75|0
1645589250000|2022-02-23 04:07:30|2163.22|2161.72|2163.25|2161.75|2163.25|2161.75|2163.15|2161.65|0
1645589260000|2022-02-23 04:07:40|2163.29|2161.79|2163.39|2161.89|2163.39|2161.89|2163.29|2161.79|0
1645589280000|2022-02-23 04:08:00|2163.35|2161.85|2163.25|2161.75|2163.35|2161.85|2163.25|2161.75|0
1645589300000|2022-02-23 04:08:20|2163.29|2161.79|2163.02|2161.52|2163.39|2161.89|2163.02|2161.52|0
1645589310000|2022-02-23 04:08:30|2163.06|2161.56|2163.15|2161.65|2163.15|2161.65|2163.06|2161.56|0
1645589340000|2022-02-23 04:09:00|2163.08|2161.58|2163.02|2161.52|2163.16|2161.66|2162.92|2161.42|0
1645589360000|2022-02-23 04:09:20|2163.06|2161.56|2163.15|2161.65|2163.15|2161.65|2163.06|2161.56|0
1645589380000|2022-02-23 04:09:40|2163.12|2161.62|2163.02|2161.52|2163.15|2161.65|2163.02|2161.52|0
1645589400000|2022-02-23 04:10:00|2163.06|2161.56|2163.02|2161.52|2163.16|2161.66|2163.02|2161.52|0
1645589430000|2022-02-23 04:10:30|2163.06|2161.56|2163.16|2161.66|2163.16|2161.66|2163.02|2161.52|0
1645589450000|2022-02-23 04:10:50|2163.02|2161.52|2163.02|2161.52|2163.02|2161.52|2163.02|2161.52|0
1645589460000|2022-02-23 04:11:00|2163.06|2161.56|2163.16|2161.66|2163.16|2161.66|2163.06|2161.56|0
1645589500000|2022-02-23 04:11:40|2163.26|2161.76|2163.72|2162.22|2163.72|2162.22|2163.26|2161.76|0
1645589510000|2022-02-23 04:11:50|2163.76|2162.26|2163.25|2161.75|2163.85|2162.35|2163.25|2161.75|0
1645589520000|2022-02-23 04:12:00|2163.29|2161.79|2163.26|2161.76|2163.39|2161.89|2163.25|2161.75|0
1645589530000|2022-02-23 04:12:10|2163.39|2161.89|2163.49|2161.99|2163.49|2161.99|2163.39|2161.89|0
1645589540000|2022-02-23 04:12:20|2163.45|2161.95|2163.62|2162.12|2163.62|2162.12|2163.39|2161.89|0
1645589550000|2022-02-23 04:12:30|2163.72|2162.22|2163.62|2162.12|2163.72|2162.22|2163.62|2162.12|0
1645589560000|2022-02-23 04:12:40|2163.58|2162.08|2163.49|2161.99|2163.58|2162.08|2163.49|2161.99|0
1645589570000|2022-02-23 04:12:50|2163.53|2162.03|2163.72|2162.22|2163.72|2162.22|2163.53|2162.03|0
1645589600000|2022-02-23 04:13:20|2163.68|2162.18|2163.49|2161.99|2163.68|2162.18|2163.49|2161.99|0
1645589620000|2022-02-23 04:13:40|2163.45|2161.95|2163.62|2162.12|2163.62|2162.12|2163.26|2161.76|0
1645589640000|2022-02-23 04:14:00|2163.58|2162.08|2163.39|2161.89|2163.62|2162.12|2163.39|2161.89|0
1645589650000|2022-02-23 04:14:10|2163.49|2161.99|2163.49|2161.99|2163.49|2161.99|2163.39|2161.89|0
1645589660000|2022-02-23 04:14:20|2163.53|2162.03|2163.62|2162.12|2163.62|2162.12|2163.53|2162.03|0
1645589700000|2022-02-23 04:15:00|2163.66|2162.16|2163.72|2162.22|2163.72|2162.22|2163.66|2162.16|0
1645589720000|2022-02-23 04:15:20|2163.76|2162.26|2163.72|2162.22|2163.85|2162.35|2163.72|2162.22|0
1645589740000|2022-02-23 04:15:40|2163.76|2162.26|2163.85|2162.35|2163.85|2162.35|2163.76|2162.26|0
1645589760000|2022-02-23 04:16:00|2163.81|2162.31|2163.72|2162.22|2163.81|2162.31|2163.72|2162.22|0
1645589780000|2022-02-23 04:16:20|2163.76|2162.26|2163.49|2161.99|2163.85|2162.35|2163.49|2161.99|0
1645589810000|2022-02-23 04:16:50|2163.53|2162.03|2163.72|2162.22|2163.72|2162.22|2163.53|2162.03|0
1645589820000|2022-02-23 04:17:00|2163.76|2162.26|2163.85|2162.35|2163.85|2162.35|2163.76|2162.26|0
1645589830000|2022-02-23 04:17:10|2163.89|2162.39|2164.08|2162.58|2164.08|2162.58|2163.89|2162.39|0
1645589840000|2022-02-23 04:17:20|2164.04|2162.54|2163.95|2162.45|2164.04|2162.54|2163.95|2162.45|0
1645589850000|2022-02-23 04:17:30|2163.99|2162.49|2164.18|2162.68|2164.18|2162.68|2163.99|2162.49|0
1645589860000|2022-02-23 04:17:40|2164.22|2162.72|2164.31|2162.81|2164.31|2162.81|2164.18|2162.68|0
1645589880000|2022-02-23 04:18:00|2164.27|2162.77|2163.84|2162.34|2164.27|2162.77|2163.84|2162.34|0
1645589890000|2022-02-23 04:18:10|2163.76|2162.26|2163.84|2162.34|2163.84|2162.34|2163.61|2162.11|0
1645589900000|2022-02-23 04:18:20|2163.92|2162.42|2164.07|2162.57|2164.07|2162.57|2163.92|2162.42|0
1645589950000|2022-02-23 04:19:10|2164.03|2162.53|2164.07|2162.57|2164.17|2162.67|2163.94|2162.44|0
1645590000000|2022-02-23 04:20:00|2164.11|2162.61|2164.3|2162.8|2164.3|2162.8|2164.11|2162.61|0
1645590020000|2022-02-23 04:20:20|2164.26|2162.76|2164.17|2162.67|2164.26|2162.76|2164.17|2162.67|0
1645590040000|2022-02-23 04:20:40|2164.21|2162.71|2164.3|2162.8|2164.3|2162.8|2164.21|2162.71|0
1645590070000|2022-02-23 04:21:10|2164.26|2162.76|2164.17|2162.67|2164.26|2162.76|2164.17|2162.67|0
1645590090000|2022-02-23 04:21:30|2164.21|2162.71|2164.17|2162.67|2164.3|2162.8|2164.17|2162.67|0
1645590120000|2022-02-23 04:22:00|2164.21|2162.71|2164.07|2162.57|2164.3|2162.8|2164.07|2162.57|0
1645590130000|2022-02-23 04:22:10|2163.99|2162.49|2163.84|2162.34|2163.99|2162.49|2163.84|2162.34|0
1645590140000|2022-02-23 04:22:20|2163.61|2162.11|2163.61|2162.11|2163.71|2162.21|2163.6|2162.1|0
1645590150000|2022-02-23 04:22:30|2163.57|2162.07|2163.47|2161.97|2163.57|2162.07|2163.37|2161.87|0
1645590160000|2022-02-23 04:22:40|2163.44|2161.94|2163.24|2161.74|2163.44|2161.94|2163.24|2161.74|0
1645590170000|2022-02-23 04:22:50|2163.21|2161.71|2163.14|2161.64|2163.21|2161.71|2163.14|2161.64|0
1645590180000|2022-02-23 04:23:00|2163.15|2161.65|2162.91|2161.41|2163.15|2161.65|2162.91|2161.41|0
1645590190000|2022-02-23 04:23:10|2163.15|2161.65|2163.48|2161.98|2163.48|2161.98|2163.15|2161.65|0
1645590200000|2022-02-23 04:23:20|2163.51|2162.01|2163.61|2162.11|2163.61|2162.11|2163.51|2162.01|0
1645590210000|2022-02-23 04:23:30|2163.68|2162.18|2163.84|2162.34|2163.84|2162.34|2163.68|2162.18|0
1645590220000|2022-02-23 04:23:40|2163.88|2162.38|2164.07|2162.57|2164.07|2162.57|2163.88|2162.38|0
1645590240000|2022-02-23 04:24:00|2164.15|2162.65|2164.17|2162.67|2164.3|2162.8|2164.07|2162.57|0
1645590260000|2022-02-23 04:24:20|2164.21|2162.71|2164.17|2162.67|2164.3|2162.8|2164.17|2162.67|0
1645590300000|2022-02-23 04:25:00|2164.21|2162.71|2164.3|2162.8|2164.3|2162.8|2164.21|2162.71|0
1645590320000|2022-02-23 04:25:20|2164.26|2162.76|2164.17|2162.67|2164.26|2162.76|2164.17|2162.67|0
1645590330000|2022-02-23 04:25:30|2164.3|2162.8|2164.17|2162.67|2164.3|2162.8|2164.17|2162.67|0
1645590340000|2022-02-23 04:25:40|2164.21|2162.71|2164.3|2162.8|2164.3|2162.8|2164.21|2162.71|0
1645590350000|2022-02-23 04:25:50|2164.22|2162.72|2164.17|2162.67|2164.22|2162.72|2164.07|2162.57|0
1645590370000|2022-02-23 04:26:10|2164.13|2162.63|2164.07|2162.57|2164.13|2162.63|2163.71|2162.21|0
1645590390000|2022-02-23 04:26:30|2163.94|2162.44|2163.94|2162.44|2163.94|2162.44|2163.94|2162.44|0
1645590410000|2022-02-23 04:26:50|2163.98|2162.48|2163.93|2162.43|2164.07|2162.57|2163.93|2162.43|0
1645590420000|2022-02-23 04:27:00|2163.9|2162.4|2163.84|2162.34|2163.9|2162.4|2163.83|2162.33|0
1645590430000|2022-02-23 04:27:10|2163.83|2162.33|2163.6|2162.1|2163.83|2162.33|2163.6|2162.1|0
1645590440000|2022-02-23 04:27:20|2163.56|2162.06|2163.47|2161.97|2163.6|2162.1|2163.47|2161.97|0
1645590450000|2022-02-23 04:27:30|2163.44|2161.94|2163.37|2161.87|2163.44|2161.94|2163.37|2161.87|0
1645590470000|2022-02-23 04:27:50|2163.24|2161.74|2163.24|2161.74|2163.24|2161.74|2163.24|2161.74|0
1645590480000|2022-02-23 04:28:00|2163.28|2161.78|2163.24|2161.74|2163.37|2161.87|2163.14|2161.64|0
1645590490000|2022-02-23 04:28:10|2163.37|2161.87|2163.37|2161.87|2163.38|2161.88|2163.24|2161.74|0
1645590500000|2022-02-23 04:28:20|2163.38|2161.88|2163.61|2162.11|2163.61|2162.11|2163.37|2161.87|0
1645590510000|2022-02-23 04:28:30|2163.6|2162.1|2163.47|2161.97|2163.6|2162.1|2163.24|2161.74|0
1645590520000|2022-02-23 04:28:40|2163.37|2161.87|2163.47|2161.97|2163.47|2161.97|2163.37|2161.87|0
1645590530000|2022-02-23 04:28:50|2163.43|2161.93|2163.47|2161.97|2163.47|2161.97|2163.13|2161.63|0
1645590540000|2022-02-23 04:29:00|2163.51|2162.01|2163.47|2161.97|2163.6|2162.1|2163.47|2161.97|0
1645590550000|2022-02-23 04:29:10|2163.43|2161.93|2163.36|2161.86|2163.43|2161.93|2163.23|2161.73|0
1645590560000|2022-02-23 04:29:20|2163.32|2161.82|2163.13|2161.63|2163.32|2161.82|2163.13|2161.63|0
1645590570000|2022-02-23 04:29:30|2163.14|2161.64|2163.37|2161.87|2163.37|2161.87|2163.14|2161.64|0
1645590580000|2022-02-23 04:29:40|2163.33|2161.83|2163.13|2161.63|2163.33|2161.83|2163.13|2161.63|0
1645590590000|2022-02-23 04:29:50|2163.14|2161.64|2163.24|2161.74|2163.24|2161.74|2163.14|2161.64|0
1645590600000|2022-02-23 04:30:00|2163.27|2161.77|2163.37|2161.87|2163.37|2161.87|2163.27|2161.77|0
1645590610000|2022-02-23 04:30:10|2163.41|2161.91|2163.6|2162.1|2163.6|2162.1|2163.41|2161.91|0
1645590620000|2022-02-23 04:30:20|2163.68|2162.18|2163.83|2162.33|2163.83|2162.33|2163.68|2162.18|0
1645590630000|2022-02-23 04:30:30|2163.84|2162.34|2164.07|2162.57|2164.07|2162.57|2163.84|2162.34|0
1645590640000|2022-02-23 04:30:40|2163.99|2162.49|2163.84|2162.34|2163.99|2162.49|2163.84|2162.34|0
1645590660000|2022-02-23 04:31:00|2163.87|2162.37|2163.94|2162.44|2163.94|2162.44|2163.87|2162.37|0
1645590670000|2022-02-23 04:31:10|2163.97|2162.47|2164.3|2162.8|2164.3|2162.8|2163.97|2162.47|0
1645590690000|2022-02-23 04:31:30|2164.34|2162.84|2164.3|2162.8|2164.4|2162.9|2164.3|2162.8|0
1645590700000|2022-02-23 04:31:40|2164.17|2162.67|2164.17|2162.67|2164.17|2162.67|2164.17|2162.67|0
1645590710000|2022-02-23 04:31:50|2164.2|2162.7|2164.17|2162.67|2164.53|2163.03|2164.07|2162.57|0
1645590720000|2022-02-23 04:32:00|2164.21|2162.71|2164.3|2162.8|2164.4|2162.9|2164.21|2162.71|0
1645590730000|2022-02-23 04:32:10|2164.34|2162.84|2164.3|2162.8|2164.53|2163.03|2164.3|2162.8|0
1645590740000|2022-02-23 04:32:20|2164.34|2162.84|2164.4|2162.9|2164.4|2162.9|2164.34|2162.84|0
1645590750000|2022-02-23 04:32:30|2164.53|2163.03|2164.53|2163.03|2164.53|2163.03|2164.4|2162.9|0
1645590760000|2022-02-23 04:32:40|2164.49|2162.99|2164.4|2162.9|2164.49|2162.99|2164.4|2162.9|0
1645590770000|2022-02-23 04:32:50|2164.36|2162.86|2164.07|2162.57|2164.36|2162.86|2164.07|2162.57|0
1645590780000|2022-02-23 04:33:00|2164.11|2162.61|2164.17|2162.67|2164.17|2162.67|2164.11|2162.61|0
1645590790000|2022-02-23 04:33:10|2164.3|2162.8|2164.4|2162.9|2164.4|2162.9|2164.3|2162.8|0
1645590800000|2022-02-23 04:33:20|2164.44|2162.94|2164.53|2163.03|2164.53|2163.03|2164.44|2162.94|0
1645590820000|2022-02-23 04:33:40|2164.49|2162.99|2164.4|2162.9|2164.49|2162.99|2164.4|2162.9|0
1645590830000|2022-02-23 04:33:50|2164.44|2162.94|2164.53|2163.03|2164.53|2163.03|2164.44|2162.94|0
1645590840000|2022-02-23 04:34:00|2164.61|2163.11|2164.76|2163.26|2164.76|2163.26|2164.61|2163.11|0
1645590860000|2022-02-23 04:34:20|2164.69|2163.19|2164.63|2163.13|2164.76|2163.26|2164.53|2163.03|0
1645590890000|2022-02-23 04:34:50|2164.76|2163.26|2164.76|2163.26|2164.76|2163.26|2164.76|2163.26|0
1645590920000|2022-02-23 04:35:20|2164.73|2163.23|2164.63|2163.13|2164.73|2163.23|2164.63|2163.13|0
1645590930000|2022-02-23 04:35:30|2164.67|2163.17|2164.63|2163.13|2164.76|2163.26|2164.63|2163.13|0
1645590970000|2022-02-23 04:36:10|2164.59|2163.09|2164.63|2163.13|2164.63|2163.13|2164.53|2163.03|0
1645590980000|2022-02-23 04:36:20|2164.59|2163.09|2164.53|2163.03|2164.59|2163.09|2164.53|2163.03|0
1645591020000|2022-02-23 04:37:00|2164.57|2163.07|2164.76|2163.26|2164.76|2163.26|2164.57|2163.07|0
1645591070000|2022-02-23 04:37:50|2164.73|2163.23|2164.53|2163.03|2164.73|2163.23|2164.53|2163.03|0
1645591080000|2022-02-23 04:38:00|2164.57|2163.07|2164.53|2163.03|2164.76|2163.26|2164.53|2163.03|0
1645591090000|2022-02-23 04:38:10|2164.45|2162.95|2164.3|2162.8|2164.45|2162.95|2164.3|2162.8|0
1645591120000|2022-02-23 04:38:40|2164.37|2162.87|2164.63|2163.13|2164.63|2163.13|2164.37|2162.87|0
1645591150000|2022-02-23 04:39:10|2164.59|2163.09|2164.63|2163.13|2164.63|2163.13|2164.53|2163.03|0
1645591160000|2022-02-23 04:39:20|2164.59|2163.09|2164.76|2163.26|2164.76|2163.26|2164.53|2163.03|0
1645591200000|2022-02-23 04:40:00|2164.8|2163.3|2164.86|2163.36|2164.86|2163.36|2164.8|2163.3|0
1645591210000|2022-02-23 04:40:10|2164.9|2163.4|2164.99|2163.49|2164.99|2163.49|2164.9|2163.4|0
1645591220000|2022-02-23 04:40:20|2164.96|2163.46|2164.86|2163.36|2164.96|2163.46|2164.86|2163.36|0
1645591230000|2022-02-23 04:40:30|2164.82|2163.32|2164.76|2163.26|2164.82|2163.32|2164.76|2163.26|0
1645591260000|2022-02-23 04:41:00|2164.63|2163.13|2164.63|2163.13|2164.63|2163.13|2164.63|2163.13|0
1645591270000|2022-02-23 04:41:10|2164.59|2163.09|2164.76|2163.26|2164.76|2163.26|2164.53|2163.03|0
1645591290000|2022-02-23 04:41:30|2164.72|2163.22|2164.63|2163.13|2164.72|2163.22|2164.63|2163.13|0
1645591300000|2022-02-23 04:41:40|2164.59|2163.09|2164.53|2163.03|2164.59|2163.09|2164.53|2163.03|0
1645591310000|2022-02-23 04:41:50|2164.4|2162.9|2164.4|2162.9|2164.4|2162.9|2164.4|2162.9|0
1645591320000|2022-02-23 04:42:00|2164.36|2162.86|2164.3|2162.8|2164.36|2162.86|2164.3|2162.8|0
1645591340000|2022-02-23 04:42:20|2164.34|2162.84|2164.4|2162.9|2164.4|2162.9|2164.3|2162.8|0
1645591350000|2022-02-23 04:42:30|2164.36|2162.86|2164.4|2162.9|2164.4|2162.9|2164.3|2162.8|0
1645591360000|2022-02-23 04:42:40|2164.53|2163.03|2164.53|2163.03|2164.53|2163.03|2164.53|2163.03|0
1645591390000|2022-02-23 04:43:10|2164.57|2163.07|2164.63|2163.13|2164.63|2163.13|2164.57|2163.07|0
1645591400000|2022-02-23 04:43:20|2164.67|2163.17|2164.63|2163.13|2164.76|2163.26|2164.63|2163.13|0
1645591420000|2022-02-23 04:43:40|2164.67|2163.17|2164.76|2163.26|2164.76|2163.26|2164.67|2163.17|0
1645591440000|2022-02-23 04:44:00|2164.86|2163.36|2164.86|2163.36|2164.86|2163.36|2164.86|2163.36|0
1645591450000|2022-02-23 04:44:10|2164.9|2163.4|2164.99|2163.49|2164.99|2163.49|2164.9|2163.4|0
1645591480000|2022-02-23 04:44:40|2164.96|2163.46|2164.76|2163.26|2164.99|2163.49|2164.76|2163.26|0
1645591490000|2022-02-23 04:44:50|2164.8|2163.3|2164.76|2163.26|2164.86|2163.36|2164.76|2163.26|0
1645591500000|2022-02-23 04:45:00|2164.72|2163.22|2164.63|2163.13|2164.72|2163.22|2164.63|2163.13|0
1645591510000|2022-02-23 04:45:10|2164.67|2163.17|2164.76|2163.26|2164.76|2163.26|2164.67|2163.17|0
1645591540000|2022-02-23 04:45:40|2164.8|2163.3|2164.86|2163.36|2164.99|2163.49|2164.8|2163.3|0
1645591550000|2022-02-23 04:45:50|2164.83|2163.33|2164.86|2163.36|2164.86|2163.36|2164.76|2163.26|0
1645591580000|2022-02-23 04:46:20|2164.9|2163.4|2164.76|2163.26|2164.99|2163.49|2164.76|2163.26|0
1645591590000|2022-02-23 04:46:30|2164.8|2163.3|2164.86|2163.36|2164.86|2163.36|2164.8|2163.3|0
1645591600000|2022-02-23 04:46:40|2164.83|2163.33|2164.76|2163.26|2164.83|2163.33|2164.76|2163.26|0
1645591620000|2022-02-23 04:47:00|2164.77|2163.27|2165.11|2163.61|2165.24|2163.74|2164.77|2163.27|0
1645591630000|2022-02-23 04:47:10|2165.14|2163.64|2165.11|2163.61|2165.24|2163.74|2165.11|2163.61|0
1645591640000|2022-02-23 04:47:20|2165.07|2163.57|2164.77|2163.27|2165.07|2163.57|2164.77|2163.27|0
1645591650000|2022-02-23 04:47:30|2164.87|2163.37|2165|2163.5|2165|2163.5|2164.87|2163.37|0
1645591660000|2022-02-23 04:47:40|2165.01|2163.51|2165|2163.5|2165.24|2163.74|2165|2163.5|0
1645591680000|2022-02-23 04:48:00|2165.01|2163.51|2165.12|2163.62|2165.12|2163.62|2165.01|2163.51|0
1645591690000|2022-02-23 04:48:10|2165.08|2163.58|2165.01|2163.51|2165.25|2163.75|2165.01|2163.51|0
1645591720000|2022-02-23 04:48:40|2164.97|2163.47|2164.72|2163.22|2164.97|2163.47|2164.72|2163.22|0
1645591740000|2022-02-23 04:49:00|2164.76|2163.26|2164.95|2163.45|2164.95|2163.45|2164.76|2163.26|0
1645591750000|2022-02-23 04:49:10|2165.19|2163.69|2165.19|2163.69|2165.19|2163.69|2165.19|2163.69|0
1645591760000|2022-02-23 04:49:20|2165.11|2163.61|2164.96|2163.46|2165.11|2163.61|2164.95|2163.45|0
1645591770000|2022-02-23 04:49:30|2164.95|2163.45|2164.96|2163.46|2165.06|2163.56|2164.95|2163.45|0
1645591780000|2022-02-23 04:49:40|2165.06|2163.56|2164.96|2163.46|2165.06|2163.56|2164.96|2163.46|0
1645591790000|2022-02-23 04:49:50|2164.99|2163.49|2165.19|2163.69|2165.19|2163.69|2164.99|2163.49|0
1645591800000|2022-02-23 04:50:00|2165.23|2163.73|2166.11|2164.61|2166.11|2164.61|2165.23|2163.73|0
1645591810000|2022-02-23 04:50:10|2166.19|2164.69|2166.11|2164.61|2166.34|2164.84|2166.11|2164.61|0
1645591820000|2022-02-23 04:50:20|2166.03|2164.53|2165.65|2164.15|2166.03|2164.53|2165.65|2164.15|0
1645591840000|2022-02-23 04:50:40|2165.61|2164.11|2165.42|2163.92|2165.61|2164.11|2165.42|2163.92|0
1645591860000|2022-02-23 04:51:00|2165.38|2163.88|2165.19|2163.69|2165.38|2163.88|2165.19|2163.69|0
1645591870000|2022-02-23 04:51:10|2165.23|2163.73|2165.29|2163.79|2165.29|2163.79|2165.19|2163.69|0
1645591880000|2022-02-23 04:51:20|2165.33|2163.83|2165.19|2163.69|2165.42|2163.92|2165.19|2163.69|0
1645591890000|2022-02-23 04:51:30|2165.23|2163.73|2165.52|2164.02|2165.65|2164.15|2165.23|2163.73|0
1645591900000|2022-02-23 04:51:40|2165.49|2163.99|2165.42|2163.92|2165.52|2164.02|2165.42|2163.92|0
1645591910000|2022-02-23 04:51:50|2165.46|2163.96|2165.42|2163.92|2165.52|2164.02|2165.42|2163.92|0
1645591920000|2022-02-23 04:52:00|2165.38|2163.88|2165.29|2163.79|2165.42|2163.92|2165.29|2163.79|0
1645591930000|2022-02-23 04:52:10|2165.33|2163.83|2165.19|2163.69|2165.42|2163.92|2165.19|2163.69|0
1645591950000|2022-02-23 04:52:30|2165.26|2163.76|2165.42|2163.92|2165.42|2163.92|2165.26|2163.76|0
1645591970000|2022-02-23 04:52:50|2165.5|2164|2165.65|2164.15|2165.65|2164.15|2165.5|2164|0
1645591980000|2022-02-23 04:53:00|2165.69|2164.19|2165.64|2164.14|2165.75|2164.25|2165.64|2164.14|0
1645592000000|2022-02-23 04:53:20|2165.72|2164.22|2165.74|2164.24|2166.1|2164.6|2165.64|2164.14|0
1645592010000|2022-02-23 04:53:30|2165.78|2164.28|2165.87|2164.37|2165.87|2164.37|2165.78|2164.28|0
1645592020000|2022-02-23 04:53:40|2165.97|2164.47|2165.97|2164.47|2165.97|2164.47|2165.97|2164.47|0
1645592030000|2022-02-23 04:53:50|2165.87|2164.37|2166.1|2164.6|2166.1|2164.6|2165.87|2164.37|0
1645592040000|2022-02-23 04:54:00|2165.87|2164.37|2165.97|2164.47|2165.97|2164.47|2165.87|2164.37|0
1645592050000|2022-02-23 04:54:10|2165.93|2164.43|2165.97|2164.47|2166.1|2164.6|2165.87|2164.37|0
1645592060000|2022-02-23 04:54:20|2165.93|2164.43|2165.97|2164.47|2166.1|2164.6|2165.87|2164.37|0
1645592070000|2022-02-23 04:54:30|2165.94|2164.44|2165.87|2164.37|2165.94|2164.44|2165.87|2164.37|0
1645592100000|2022-02-23 04:55:00|2165.91|2164.41|2166.1|2164.6|2166.1|2164.6|2165.91|2164.41|0
1645592120000|2022-02-23 04:55:20|2166.18|2164.68|2166.33|2164.83|2166.33|2164.83|2166.18|2164.68|0
1645592130000|2022-02-23 04:55:30|2166.29|2164.79|2166.1|2164.6|2166.29|2164.79|2166.1|2164.6|0
1645592150000|2022-02-23 04:55:50|2166.18|2164.68|2166.33|2164.83|2166.33|2164.83|2166.18|2164.68|0
1645592160000|2022-02-23 04:56:00|2166.2|2164.7|2166.2|2164.7|2166.2|2164.7|2166.2|2164.7|0
1645592170000|2022-02-23 04:56:10|2166.16|2164.66|2166.1|2164.6|2166.16|2164.66|2166.1|2164.6|0
1645592180000|2022-02-23 04:56:20|2166.14|2164.64|2166.2|2164.7|2166.2|2164.7|2166.14|2164.64|0
1645592200000|2022-02-23 04:56:40|2166.24|2164.74|2166.33|2164.83|2166.33|2164.83|2166.24|2164.74|0
1645592250000|2022-02-23 04:57:30|2166.29|2164.79|2166.2|2164.7|2166.29|2164.79|2166.2|2164.7|0
1645592270000|2022-02-23 04:57:50|2166.24|2164.74|2166.33|2164.83|2166.33|2164.83|2166.24|2164.74|0
1645592320000|2022-02-23 04:58:40|2166.34|2164.84|2166.34|2164.84|2166.34|2164.84|2166.34|2164.84|0
1645592350000|2022-02-23 04:59:10|2166.42|2164.92|2166.42|2164.92|2166.42|2164.92|2166.42|2164.92|0
1645592360000|2022-02-23 04:59:20|2166.57|2165.07|2166.8|2165.3|2167.04|2165.54|2166.57|2165.07|0
1645592370000|2022-02-23 04:59:30|2166.81|2165.31|2166.9|2165.4|2166.9|2165.4|2166.8|2165.3|0
1645592380000|2022-02-23 04:59:40|2166.94|2165.44|2167.04|2165.54|2167.04|2165.54|2166.9|2165.4|0
1645592390000|2022-02-23 04:59:50|2167.03|2165.53|2166.9|2165.4|2167.03|2165.53|2166.9|2165.4|0
1645592400000|2022-02-23 05:00:00|2166.87|2165.37|2167.04|2165.54|2167.04|2165.54|2166.8|2165.3|0
1645592410000|2022-02-23 05:00:10|2167.03|2165.53|2166.9|2165.4|2167.03|2165.53|2166.8|2165.3|0
1645592430000|2022-02-23 05:00:30|2166.94|2165.44|2167.04|2165.54|2167.04|2165.54|2166.9|2165.4|0
1645592440000|2022-02-23 05:00:40|2167.07|2165.57|2167.27|2165.77|2167.27|2165.77|2167.07|2165.57|0
1645592450000|2022-02-23 05:00:50|2167.19|2165.69|2167.04|2165.54|2167.19|2165.69|2167.04|2165.54|0
1645592460000|2022-02-23 05:01:00|2167.11|2165.61|2167.27|2165.77|2167.27|2165.77|2167.11|2165.61|0
1645592480000|2022-02-23 05:01:20|2167.23|2165.73|2167.26|2165.76|2167.27|2165.77|2167.03|2165.53|0
1645592490000|2022-02-23 05:01:30|2167.27|2165.77|2167.13|2165.63|2167.27|2165.77|2167.13|2165.63|0
1645592500000|2022-02-23 05:01:40|2167.1|2165.6|2167.03|2165.53|2167.1|2165.6|2167.03|2165.53|0
1645592510000|2022-02-23 05:01:50|2166.99|2165.49|2166.9|2165.4|2166.99|2165.49|2166.9|2165.4|0
1645592540000|2022-02-23 05:02:20|2166.94|2165.44|2167.25|2165.75|2167.25|2165.75|2166.94|2165.44|0
1645592550000|2022-02-23 05:02:30|2167.26|2165.76|2167.26|2165.76|2167.26|2165.76|2167.25|2165.75|0
1645592560000|2022-02-23 05:02:40|2167.25|2165.75|2167.12|2165.62|2167.25|2165.75|2167.02|2165.52|0
1645592570000|2022-02-23 05:02:50|2167.16|2165.66|2167.25|2165.75|2167.25|2165.75|2167.16|2165.66|0
1645592580000|2022-02-23 05:03:00|2167.26|2165.76|2167.25|2165.75|2167.26|2165.76|2167.12|2165.62|0
1645592590000|2022-02-23 05:03:10|2167.18|2165.68|2167.12|2165.62|2167.18|2165.68|2167.02|2165.52|0
1645592600000|2022-02-23 05:03:20|2167.16|2165.66|2167.25|2165.75|2167.26|2165.76|2167.16|2165.66|0
1645592620000|2022-02-23 05:03:40|2167.33|2165.83|2167.48|2165.98|2167.48|2165.98|2167.33|2165.83|0
1645592630000|2022-02-23 05:03:50|2167.45|2165.95|2167.39|2165.89|2167.45|2165.95|2167.35|2165.85|0
1645592640000|2022-02-23 05:04:00|2167.48|2165.98|2167.48|2165.98|2167.49|2165.99|2167.48|2165.98|0
1645592650000|2022-02-23 05:04:10|2167.49|2165.99|2167.36|2165.86|2167.49|2165.99|2167.25|2165.75|0
1645592660000|2022-02-23 05:04:20|2167.39|2165.89|2167.25|2165.75|2167.49|2165.99|2167.25|2165.75|0
1645592670000|2022-02-23 05:04:30|2167.26|2165.76|2167.25|2165.75|2167.26|2165.76|2167.25|2165.75|0
1645592680000|2022-02-23 05:04:40|2167.18|2165.68|2167.25|2165.75|2167.26|2165.76|2167.02|2165.52|0
1645592690000|2022-02-23 05:04:50|2167.26|2165.76|2167.35|2165.85|2167.49|2165.99|2167.26|2165.76|0
1645592700000|2022-02-23 05:05:00|2167.39|2165.89|2167.35|2165.85|2167.48|2165.98|2167.25|2165.75|0
1645592710000|2022-02-23 05:05:10|2167.36|2165.86|2167.35|2165.85|2167.36|2165.86|2167.25|2165.75|0
1645592720000|2022-02-23 05:05:20|2167.39|2165.89|2167.48|2165.98|2167.49|2165.99|2167.39|2165.89|0
1645592730000|2022-02-23 05:05:30|2167.49|2165.99|2167.49|2165.99|2167.49|2165.99|2167.48|2165.98|0
1645592740000|2022-02-23 05:05:40|2167.52|2166.02|2167.59|2166.09|2167.59|2166.09|2167.52|2166.02|0
1645592750000|2022-02-23 05:05:50|2167.62|2166.12|2167.95|2166.45|2167.95|2166.45|2167.59|2166.09|0
1645592770000|2022-02-23 05:06:10|2167.87|2166.37|2167.72|2166.22|2167.95|2166.45|2167.72|2166.22|0
1645592780000|2022-02-23 05:06:20|2167.68|2166.18|2167.59|2166.09|2167.68|2166.18|2167.59|2166.09|0
1645592790000|2022-02-23 05:06:30|2167.58|2166.08|2167.59|2166.09|2167.72|2166.22|2167.58|2166.08|0
1645592800000|2022-02-23 05:06:40|2167.62|2166.12|2167.72|2166.22|2167.72|2166.22|2167.62|2166.12|0
1645592810000|2022-02-23 05:06:50|2167.75|2166.25|2167.82|2166.32|2167.82|2166.32|2167.75|2166.25|0
1645592820000|2022-02-23 05:07:00|2167.85|2166.35|2167.71|2166.21|2167.95|2166.45|2167.71|2166.21|0
1645592840000|2022-02-23 05:07:20|2167.74|2166.24|2167.71|2166.21|2167.94|2166.44|2167.71|2166.21|0
1645592860000|2022-02-23 05:07:40|2167.7|2166.2|2167.58|2166.08|2167.7|2166.2|2167.57|2166.07|0
1645592870000|2022-02-23 05:07:50|2167.61|2166.11|2167.71|2166.21|2167.71|2166.21|2167.48|2165.98|0
1645592880000|2022-02-23 05:08:00|2167.7|2166.2|2167.48|2165.98|2167.71|2166.21|2167.47|2165.97|0
1645592890000|2022-02-23 05:08:10|2167.55|2166.05|2167.71|2166.21|2167.71|2166.21|2167.55|2166.05|0
1645592910000|2022-02-23 05:08:30|2167.7|2166.2|2167.71|2166.21|2167.71|2166.21|2167.7|2166.2|0
1645592930000|2022-02-23 05:08:50|2167.67|2166.17|2167.71|2166.21|2167.71|2166.21|2167.58|2166.08|0
1645592940000|2022-02-23 05:09:00|2167.67|2166.17|2167.49|2165.99|2167.67|2166.17|2167.49|2165.99|0
1645592950000|2022-02-23 05:09:10|2167.5|2166|2167.48|2165.98|2167.5|2166|2167.48|2165.98|0
1645592960000|2022-02-23 05:09:20|2167.51|2166.01|2167.58|2166.08|2167.58|2166.08|2167.51|2166.01|0
1645592970000|2022-02-23 05:09:30|2167.54|2166.04|2167.47|2165.97|2167.54|2166.04|2167.47|2165.97|0
1645592980000|2022-02-23 05:09:40|2167.48|2165.98|2167.47|2165.97|2167.48|2165.98|2167.47|2165.97|0
1645592990000|2022-02-23 05:09:50|2167.48|2165.98|2167.71|2166.21|2167.71|2166.21|2167.48|2165.98|0
1645593000000|2022-02-23 05:10:00|2167.74|2166.24|2167.94|2166.44|2167.94|2166.44|2167.74|2166.24|0
1645593010000|2022-02-23 05:10:10|2167.9|2166.4|2167.81|2166.31|2167.94|2166.44|2167.71|2166.21|0
1645593020000|2022-02-23 05:10:20|2167.77|2166.27|2167.7|2166.2|2167.77|2166.27|2167.7|2166.2|0
1645593030000|2022-02-23 05:10:30|2167.74|2166.24|2167.7|2166.2|2167.94|2166.44|2167.7|2166.2|0
1645593060000|2022-02-23 05:11:00|2167.66|2166.16|2167.7|2166.2|2167.7|2166.2|2167.57|2166.07|0
1645593090000|2022-02-23 05:11:30|2167.74|2166.24|2167.93|2166.43|2167.94|2166.44|2167.74|2166.24|0
1645593100000|2022-02-23 05:11:40|2167.9|2166.4|2167.7|2166.2|2167.9|2166.4|2167.7|2166.2|0
1645593110000|2022-02-23 05:11:50|2167.78|2166.28|2167.7|2166.2|2167.93|2166.43|2167.7|2166.2|0
1645593120000|2022-02-23 05:12:00|2167.74|2166.24|2167.7|2166.2|2167.8|2166.3|2167.7|2166.2|0
1645593130000|2022-02-23 05:12:10|2167.74|2166.24|2167.8|2166.3|2167.8|2166.3|2167.7|2166.2|0
1645593140000|2022-02-23 05:12:20|2167.84|2166.34|2167.94|2166.44|2167.94|2166.44|2167.84|2166.34|0
1645593150000|2022-02-23 05:12:30|2167.86|2166.36|2167.7|2166.2|2167.86|2166.36|2167.7|2166.2|0
1645593170000|2022-02-23 05:12:50|2167.47|2165.97|2167.47|2165.97|2167.47|2165.97|2167.47|2165.97|0
1645593190000|2022-02-23 05:13:10|2167.55|2166.05|2167.7|2166.2|2167.7|2166.2|2167.55|2166.05|0
1645593230000|2022-02-23 05:13:50|2167.62|2166.12|2167.47|2165.97|2167.62|2166.12|2167.47|2165.97|0
1645593240000|2022-02-23 05:14:00|2167.51|2166.01|2167.7|2166.2|2167.7|2166.2|2167.51|2166.01|0
1645593250000|2022-02-23 05:14:10|2167.78|2166.28|2167.93|2166.43|2167.93|2166.43|2167.78|2166.28|0
1645593260000|2022-02-23 05:14:20|2167.9|2166.4|2167.7|2166.2|2167.9|2166.4|2167.7|2166.2|0
1645593280000|2022-02-23 05:14:40|2167.67|2166.17|2167.47|2165.97|2167.67|2166.17|2167.47|2165.97|0
1645593300000|2022-02-23 05:15:00|2167.43|2165.93|2167.34|2165.84|2167.43|2165.93|2167.34|2165.84|0
1645593320000|2022-02-23 05:15:20|2167.38|2165.88|2167.47|2165.97|2167.47|2165.97|2167.38|2165.88|0
1645593330000|2022-02-23 05:15:30|2167.43|2165.93|2167.34|2165.84|2167.43|2165.93|2167.34|2165.84|0
1645593340000|2022-02-23 05:15:40|2167.38|2165.88|2167.47|2165.97|2167.47|2165.97|2167.38|2165.88|0
1645593360000|2022-02-23 05:16:00|2167.51|2166.01|2167.7|2166.2|2167.7|2166.2|2167.51|2166.01|0
1645593520000|2022-02-23 05:18:40|2167.59|2166.09|2167.34|2165.84|2167.59|2166.09|2167.34|2165.84|0
1645593530000|2022-02-23 05:18:50|2167.38|2165.88|2167.47|2165.97|2167.47|2165.97|2167.38|2165.88|0
1645593540000|2022-02-23 05:19:00|2167.51|2166.01|2167.7|2166.2|2167.7|2166.2|2167.51|2166.01|0
1645593560000|2022-02-23 05:19:20|2167.62|2166.12|2167.47|2165.97|2167.62|2166.12|2167.47|2165.97|0
1645593570000|2022-02-23 05:19:30|2167.51|2166.01|2167.7|2166.2|2167.7|2166.2|2167.47|2165.97|0
1645593580000|2022-02-23 05:19:40|2167.62|2166.12|2167.47|2165.97|2167.62|2166.12|2167.47|2165.97|0
1645593600000|2022-02-23 05:20:00|2167.57|2166.07|2167.47|2165.97|2167.57|2166.07|2167.47|2165.97|0
1645593620000|2022-02-23 05:20:20|2167.46|2165.96|2167.46|2165.96|2167.46|2165.96|2167.46|2165.96|0
1645593650000|2022-02-23 05:20:50|2167.5|2166|2167.56|2166.06|2167.56|2166.06|2167.5|2166|0
1645593670000|2022-02-23 05:21:10|2167.52|2166.02|2167.46|2165.96|2167.52|2166.02|2167.46|2165.96|0
1645593690000|2022-02-23 05:21:30|2167.5|2166|2167.56|2166.06|2167.69|2166.19|2167.5|2166|0
1645593700000|2022-02-23 05:21:40|2167.52|2166.02|2167.46|2165.96|2167.52|2166.02|2167.46|2165.96|0
1645593730000|2022-02-23 05:22:10|2167.42|2165.92|2167.33|2165.83|2167.46|2165.96|2167.33|2165.83|0
1645593740000|2022-02-23 05:22:20|2167.37|2165.87|2167.33|2165.83|2167.46|2165.96|2167.33|2165.83|0
1645593750000|2022-02-23 05:22:30|2167.46|2165.96|2167.33|2165.83|2167.46|2165.96|2167.33|2165.83|0
1645593800000|2022-02-23 05:23:20|2167.37|2165.87|2167.23|2165.73|2167.46|2165.96|2167.23|2165.73|0
1645593810000|2022-02-23 05:23:30|2167.26|2165.76|2167.23|2165.73|2167.33|2165.83|2167.23|2165.73|0
1645593820000|2022-02-23 05:23:40|2167.26|2165.76|2167.32|2165.82|2167.33|2165.83|2167.26|2165.76|0
1645593840000|2022-02-23 05:24:00|2167.35|2165.85|2167.45|2165.95|2167.45|2165.95|2167.32|2165.82|0
1645593850000|2022-02-23 05:24:10|2167.37|2165.87|2167.21|2165.71|2167.37|2165.87|2167.21|2165.71|0
1645593860000|2022-02-23 05:24:20|2167.22|2165.72|2167.22|2165.72|2167.22|2165.72|2167.22|2165.72|0
1645593870000|2022-02-23 05:24:30|2167.21|2165.71|2167.21|2165.71|2167.21|2165.71|2167.21|2165.71|0
1645593880000|2022-02-23 05:24:40|2167.25|2165.75|2167.31|2165.81|2167.31|2165.81|2167.25|2165.75|0
1645593890000|2022-02-23 05:24:50|2167.35|2165.85|2167.45|2165.95|2167.45|2165.95|2167.35|2165.85|0
1645593950000|2022-02-23 05:25:50|2167.41|2165.91|2167.32|2165.82|2167.41|2165.91|2167.32|2165.82|0
1645593960000|2022-02-23 05:26:00|2167.35|2165.85|2167.45|2165.95|2167.45|2165.95|2167.35|2165.85|0
1645593980000|2022-02-23 05:26:20|2167.41|2165.91|2167.41|2165.91|2167.41|2165.91|2167.41|2165.91|0
1645593990000|2022-02-23 05:26:30|2167.31|2165.81|2166.98|2165.48|2167.32|2165.82|2166.85|2165.35|0
1645594000000|2022-02-23 05:26:40|2166.91|2165.41|2166.75|2165.25|2166.91|2165.41|2166.75|2165.25|0
1645594010000|2022-02-23 05:26:50|2166.83|2165.33|2166.98|2165.48|2166.98|2165.48|2166.83|2165.33|0
1645594050000|2022-02-23 05:27:30|2166.91|2165.41|2166.98|2165.48|2166.98|2165.48|2166.75|2165.25|0
1645594080000|2022-02-23 05:28:00|2166.99|2165.49|2167.06|2165.56|2167.06|2165.56|2166.98|2165.48|0
1645594090000|2022-02-23 05:28:10|2167.22|2165.72|2167.22|2165.72|2167.32|2165.82|2167.22|2165.72|0
1645594110000|2022-02-23 05:28:30|2167.26|2165.76|2167.45|2165.95|2167.45|2165.95|2167.26|2165.76|0
1645594140000|2022-02-23 05:29:00|2167.46|2165.96|2167.46|2165.96|2167.46|2165.96|2167.46|2165.96|0
1645594150000|2022-02-23 05:29:10|2167.42|2165.92|2167.45|2165.95|2167.46|2165.96|2167.32|2165.82|0
1645594160000|2022-02-23 05:29:20|2167.42|2165.92|2167.22|2165.72|2167.42|2165.92|2167.22|2165.72|0
1645594170000|2022-02-23 05:29:30|2167.3|2165.8|2167.22|2165.72|2167.45|2165.95|2167.22|2165.72|0
1645594180000|2022-02-23 05:29:40|2167.14|2165.64|2166.99|2165.49|2167.14|2165.64|2166.99|2165.49|0
1645594190000|2022-02-23 05:29:50|2167.03|2165.53|2167.22|2165.72|2167.22|2165.72|2167.03|2165.53|0
1645594200000|2022-02-23 05:30:00|2167.45|2165.95|2167.32|2165.82|2167.45|2165.95|2167.32|2165.82|0
1645594210000|2022-02-23 05:30:10|2167.45|2165.95|2167.32|2165.82|2167.46|2165.96|2167.22|2165.72|0
1645594220000|2022-02-23 05:30:20|2167.28|2165.78|2167.45|2165.95|2167.45|2165.95|2167.22|2165.72|0
1645594240000|2022-02-23 05:30:40|2167.41|2165.91|2167.32|2165.82|2167.41|2165.91|2167.32|2165.82|0
1645594250000|2022-02-23 05:30:50|2167.36|2165.86|2167.45|2165.95|2167.45|2165.95|2167.36|2165.86|0
1645594260000|2022-02-23 05:31:00|2167.38|2165.88|2167.22|2165.72|2167.38|2165.88|2167.22|2165.72|0
1645594270000|2022-02-23 05:31:10|2167.26|2165.76|2167.46|2165.96|2167.55|2166.05|2167.26|2165.76|0
1645594280000|2022-02-23 05:31:20|2167.47|2165.97|2167.84|2166.34|2167.84|2166.34|2167.47|2165.97|0
1645594290000|2022-02-23 05:31:30|2167.93|2166.43|2167.93|2166.43|2168.16|2166.66|2167.93|2166.43|0
1645594300000|2022-02-23 05:31:40|2167.89|2166.39|2167.8|2166.3|2167.93|2166.43|2167.7|2166.2|0
1645594310000|2022-02-23 05:31:50|2167.76|2166.26|2167.56|2166.06|2167.76|2166.26|2167.46|2165.96|0
1645594320000|2022-02-23 05:32:00|2167.52|2166.02|2167.46|2165.96|2167.52|2166.02|2167.33|2165.83|0
1645594330000|2022-02-23 05:32:10|2167.42|2165.92|2167.74|2166.24|2167.84|2166.34|2167.33|2165.83|0
1645594340000|2022-02-23 05:32:20|2167.7|2166.2|2167.58|2166.08|2167.74|2166.24|2167.58|2166.08|0
1645594350000|2022-02-23 05:32:30|2167.51|2166.01|2167.61|2166.11|2167.74|2166.24|2167.51|2166.01|0
1645594360000|2022-02-23 05:32:40|2167.57|2166.07|2167.61|2166.11|2167.61|2166.11|2167.51|2166.01|0
1645594370000|2022-02-23 05:32:50|2167.65|2166.15|2167.28|2165.78|2167.74|2166.24|2167.28|2165.78|0
1645594380000|2022-02-23 05:33:00|2167.32|2165.82|2167.74|2166.24|2167.74|2166.24|2167.28|2165.78|0
1645594390000|2022-02-23 05:33:10|2167.61|2166.11|2167.61|2166.11|2167.74|2166.24|2167.61|2166.11|0
1645594400000|2022-02-23 05:33:20|2167.65|2166.15|2167.61|2166.11|2167.74|2166.24|2167.61|2166.11|0
1645594410000|2022-02-23 05:33:30|2167.65|2166.15|2167.61|2166.11|2167.74|2166.24|2167.51|2166.01|0
1645594420000|2022-02-23 05:33:40|2167.65|2166.15|2167.61|2166.11|2167.74|2166.24|2167.61|2166.11|0
1645594430000|2022-02-23 05:33:50|2167.57|2166.07|2167.04|2165.54|2167.57|2166.07|2167.04|2165.54|0
1645594440000|2022-02-23 05:34:00|2166.96|2165.46|2166.58|2165.08|2166.96|2165.46|2166.21|2164.71|0
1645594450000|2022-02-23 05:34:10|2166.65|2165.15|2166.81|2165.31|2166.81|2165.31|2166.65|2165.15|0
1645594460000|2022-02-23 05:34:20|2166.68|2165.18|2166.81|2165.31|2167.04|2165.54|2166.68|2165.18|0
1645594470000|2022-02-23 05:34:30|2166.8|2165.3|2166.57|2165.07|2166.8|2165.3|2166.57|2165.07|0
1645594480000|2022-02-23 05:34:40|2166.42|2164.92|2166.21|2164.71|2166.42|2164.92|2166.11|2164.61|0
1645594490000|2022-02-23 05:34:50|2166.25|2164.75|2166.34|2164.84|2166.34|2164.84|2166.25|2164.75|0
1645594500000|2022-02-23 05:35:00|2166.38|2164.88|2166.57|2165.07|2166.57|2165.07|2166.34|2164.84|0
1645594520000|2022-02-23 05:35:20|2166.61|2165.11|2166.8|2165.3|2166.8|2165.3|2166.57|2165.07|0
1645594530000|2022-02-23 05:35:30|2166.72|2165.22|2166.57|2165.07|2166.72|2165.22|2166.57|2165.07|0
1645594540000|2022-02-23 05:35:40|2166.49|2164.99|2166.2|2164.7|2166.49|2164.99|2166.2|2164.7|0
1645594550000|2022-02-23 05:35:50|2166.16|2164.66|2166.1|2164.6|2166.16|2164.66|2165.87|2164.37|0
1645594560000|2022-02-23 05:36:00|2166.03|2164.53|2166.1|2164.6|2166.1|2164.6|2165.87|2164.37|0
1645594570000|2022-02-23 05:36:10|2166.14|2164.64|2166.2|2164.7|2166.21|2164.71|2166.14|2164.64|0
1645594580000|2022-02-23 05:36:20|2166.17|2164.67|2166.1|2164.6|2166.17|2164.67|2166.1|2164.6|0
1645594590000|2022-02-23 05:36:30|2165.97|2164.47|2166.1|2164.6|2166.2|2164.7|2165.97|2164.47|0
1645594600000|2022-02-23 05:36:40|2166.11|2164.61|2166.44|2164.94|2166.44|2164.94|2166.11|2164.61|0
1645594610000|2022-02-23 05:36:50|2166.4|2164.9|2166.1|2164.6|2166.4|2164.9|2166.1|2164.6|0
1645594620000|2022-02-23 05:37:00|2166.06|2164.56|2165.87|2164.37|2166.06|2164.56|2165.87|2164.37|0
1645594630000|2022-02-23 05:37:10|2165.91|2164.41|2165.87|2164.37|2165.97|2164.47|2165.87|2164.37|0
1645594650000|2022-02-23 05:37:30|2165.79|2164.29|2165.87|2164.37|2165.87|2164.37|2165.64|2164.14|0
1645594660000|2022-02-23 05:37:40|2165.83|2164.33|2165.74|2164.24|2165.83|2164.33|2165.74|2164.24|0
1645594670000|2022-02-23 05:37:50|2165.78|2164.28|2165.74|2164.24|2165.87|2164.37|2165.74|2164.24|0
1645594680000|2022-02-23 05:38:00|2165.87|2164.37|2165.87|2164.37|2165.87|2164.37|2165.87|2164.37|0
1645594690000|2022-02-23 05:38:10|2165.91|2164.41|2165.97|2164.47|2165.97|2164.47|2165.91|2164.41|0
1645594700000|2022-02-23 05:38:20|2166.01|2164.51|2166.1|2164.6|2166.1|2164.6|2166.01|2164.51|0
1645594710000|2022-02-23 05:38:30|2166.03|2164.53|2166.1|2164.6|2166.1|2164.6|2165.87|2164.37|0
1645594720000|2022-02-23 05:38:40|2166.06|2164.56|2166.1|2164.6|2166.1|2164.6|2165.97|2164.47|0
1645594730000|2022-02-23 05:38:50|2166.14|2164.64|2166.2|2164.7|2166.2|2164.7|2166.14|2164.64|0
1645594740000|2022-02-23 05:39:00|2166.24|2164.74|2166.33|2164.83|2166.33|2164.83|2166.24|2164.74|0
1645594750000|2022-02-23 05:39:10|2166.37|2164.87|2166.33|2164.83|2166.44|2164.94|2166.33|2164.83|0
1645594760000|2022-02-23 05:39:20|2166.34|2164.84|2166.1|2164.6|2166.34|2164.84|2166.1|2164.6|0
1645594780000|2022-02-23 05:39:40|2165.97|2164.47|2166.11|2164.61|2166.11|2164.61|2165.97|2164.47|0
1645594790000|2022-02-23 05:39:50|2166.1|2164.6|2165.64|2164.14|2166.1|2164.6|2165.64|2164.14|0
1645594800000|2022-02-23 05:40:00|2165.68|2164.18|2165.74|2164.24|2165.74|2164.24|2165.64|2164.14|0
1645594810000|2022-02-23 05:40:10|2165.7|2164.2|2165.97|2164.47|2165.97|2164.47|2165.64|2164.14|0
1645594820000|2022-02-23 05:40:20|2165.93|2164.43|2166.11|2164.61|2166.11|2164.61|2165.87|2164.37|0
1645594830000|2022-02-23 05:40:30|2166.21|2164.71|2165.87|2164.37|2166.21|2164.71|2165.64|2164.14|0
1645594840000|2022-02-23 05:40:40|2165.83|2164.33|2165.74|2164.24|2165.83|2164.33|2165.74|2164.24|0
1645594850000|2022-02-23 05:40:50|2165.7|2164.2|2165.74|2164.24|2165.87|2164.37|2165.64|2164.14|0
1645594860000|2022-02-23 05:41:00|2165.78|2164.28|2165.8|2164.3|2165.97|2164.47|2165.78|2164.28|0
1645594870000|2022-02-23 05:41:10|2165.64|2164.14|2165.87|2164.37|2165.87|2164.37|2165.64|2164.14|0
1645594880000|2022-02-23 05:41:20|2165.8|2164.3|2165.64|2164.14|2165.8|2164.3|2165.64|2164.14|0
1645594920000|2022-02-23 05:42:00|2165.41|2163.91|2165.51|2164.01|2165.51|2164.01|2165.41|2163.91|0
1645594930000|2022-02-23 05:42:10|2165.55|2164.05|2165.64|2164.14|2165.64|2164.14|2165.55|2164.05|0
1645594940000|2022-02-23 05:42:20|2165.6|2164.1|2165.51|2164.01|2165.6|2164.1|2165.51|2164.01|0
1645594950000|2022-02-23 05:42:30|2165.55|2164.05|2165.51|2164.01|2165.64|2164.14|2165.51|2164.01|0
1645594960000|2022-02-23 05:42:40|2165.55|2164.05|2165.64|2164.14|2165.64|2164.14|2165.55|2164.05|0
1645594970000|2022-02-23 05:42:50|2165.56|2164.06|2165.41|2163.91|2165.56|2164.06|2165.41|2163.91|0
1645594980000|2022-02-23 05:43:00|2165.4|2163.9|2165.41|2163.91|2165.41|2163.91|2165.4|2163.9|0
1645594990000|2022-02-23 05:43:10|2165.45|2163.95|2165.64|2164.14|2165.64|2164.14|2165.45|2163.95|0
1645595030000|2022-02-23 05:43:50|2165.72|2164.22|2166.1|2164.6|2166.1|2164.6|2165.72|2164.22|0
1645595040000|2022-02-23 05:44:00|2166.06|2164.56|2165.41|2163.91|2166.06|2164.56|2165.41|2163.91|0
1645595050000|2022-02-23 05:44:10|2165.49|2163.99|2165.64|2164.14|2165.87|2164.37|2165.49|2163.99|0
1645595060000|2022-02-23 05:44:20|2165.6|2164.1|2165.51|2164.01|2165.6|2164.1|2165.51|2164.01|0
1645595080000|2022-02-23 05:44:40|2165.47|2163.97|2165.41|2163.91|2165.47|2163.97|2165.41|2163.91|0
1645595090000|2022-02-23 05:44:50|2165.37|2163.87|2165.41|2163.91|2165.41|2163.91|2165.28|2163.78|0
1645595100000|2022-02-23 05:45:00|2165.33|2163.83|2165.18|2163.68|2165.33|2163.83|2165.18|2163.68|0
1645595110000|2022-02-23 05:45:10|2165.22|2163.72|2165.28|2163.78|2165.28|2163.78|2165.22|2163.72|0
1645595120000|2022-02-23 05:45:20|2165.32|2163.82|2165.32|2163.82|2165.32|2163.82|2165.32|2163.82|0
1645595130000|2022-02-23 05:45:30|2165.41|2163.91|2164.81|2163.31|2165.41|2163.91|2164.81|2163.31|0
1645595140000|2022-02-23 05:45:40|2164.94|2163.44|2165.05|2163.55|2165.05|2163.55|2164.94|2163.44|0
1645595150000|2022-02-23 05:45:50|2165.04|2163.54|2164.94|2163.44|2165.05|2163.55|2164.94|2163.44|0
1645595160000|2022-02-23 05:46:00|2164.98|2163.48|2165.41|2163.91|2165.41|2163.91|2164.95|2163.45|0
1645595180000|2022-02-23 05:46:20|2165.51|2164.01|2165.51|2164.01|2165.51|2164.01|2165.51|2164.01|0
1645595200000|2022-02-23 05:46:40|2165.47|2163.97|2165.41|2163.91|2165.47|2163.97|2165.41|2163.91|0
1645595210000|2022-02-23 05:46:50|2165.45|2163.95|2165.51|2164.01|2165.64|2164.14|2165.45|2163.95|0
1645595220000|2022-02-23 05:47:00|2165.47|2163.97|2165.51|2164.01|2165.51|2164.01|2165.41|2163.91|0
1645595240000|2022-02-23 05:47:20|2165.55|2164.05|2165.74|2164.24|2165.74|2164.24|2165.55|2164.05|0
1645595250000|2022-02-23 05:47:30|2165.7|2164.2|2165.51|2164.01|2165.7|2164.2|2165.51|2164.01|0
1645595260000|2022-02-23 05:47:40|2165.47|2163.97|2165.74|2164.24|2165.74|2164.24|2165.41|2163.91|0
1645595270000|2022-02-23 05:47:50|2165.78|2164.28|2165.87|2164.37|2166.11|2164.61|2165.78|2164.28|0
1645595280000|2022-02-23 05:48:00|2165.88|2164.38|2165.87|2164.37|2165.88|2164.38|2165.87|2164.37|0
1645595290000|2022-02-23 05:48:10|2165.8|2164.3|2165.74|2164.24|2165.8|2164.3|2165.64|2164.14|0
1645595300000|2022-02-23 05:48:20|2165.78|2164.28|2165.87|2164.37|2165.87|2164.37|2165.78|2164.28|0
1645595330000|2022-02-23 05:48:50|2165.83|2164.33|2165.64|2164.14|2165.83|2164.33|2165.64|2164.14|0
1645595340000|2022-02-23 05:49:00|2165.56|2164.06|2165.64|2164.14|2165.64|2164.14|2165.41|2163.91|0
1645595360000|2022-02-23 05:49:20|2165.65|2164.15|2165.65|2164.15|2165.65|2164.15|2165.65|2164.15|0
1645595380000|2022-02-23 05:49:40|2165.73|2164.23|2165.65|2164.15|2165.88|2164.38|2165.65|2164.15|0
1645595390000|2022-02-23 05:49:50|2165.69|2164.19|2165.75|2164.25|2165.75|2164.25|2165.69|2164.19|0
1645595410000|2022-02-23 05:50:10|2165.65|2164.15|2165.75|2164.25|2165.75|2164.25|2165.65|2164.15|0
1645595430000|2022-02-23 05:50:30|2165.71|2164.21|2165.65|2164.15|2165.71|2164.21|2165.65|2164.15|0
1645595450000|2022-02-23 05:50:50|2165.58|2164.08|2165.42|2163.92|2165.58|2164.08|2165.42|2163.92|0
1645595460000|2022-02-23 05:51:00|2165.34|2163.84|2165.19|2163.69|2165.34|2163.84|2165.19|2163.69|0
1645595470000|2022-02-23 05:51:10|2165.15|2163.65|2164.96|2163.46|2165.15|2163.65|2164.96|2163.46|0
1645595480000|2022-02-23 05:51:20|2165.03|2163.53|2165.19|2163.69|2165.19|2163.69|2165.03|2163.53|0
1645595490000|2022-02-23 05:51:30|2165.27|2163.77|2165.52|2164.02|2165.52|2164.02|2165.27|2163.77|0
1645595500000|2022-02-23 05:51:40|2165.48|2163.98|2165.65|2164.15|2165.65|2164.15|2165.42|2163.92|0
1645595600000|2022-02-23 05:53:20|2165.73|2164.23|2165.89|2164.39|2165.89|2164.39|2165.73|2164.23|0
1645595610000|2022-02-23 05:53:30|2165.99|2164.49|2166.12|2164.62|2166.12|2164.62|2165.99|2164.49|0
1645595620000|2022-02-23 05:53:40|2166.19|2164.69|2166.35|2164.85|2166.35|2164.85|2166.19|2164.69|0
1645595630000|2022-02-23 05:53:50|2166.39|2164.89|2166.58|2165.08|2166.58|2165.08|2166.39|2164.89|0
1645595640000|2022-02-23 05:54:00|2166.54|2165.04|2166.35|2164.85|2166.54|2165.04|2166.35|2164.85|0
1645595650000|2022-02-23 05:54:10|2166.42|2164.92|2166.56|2165.06|2166.58|2165.08|2166.42|2164.92|0
1645595660000|2022-02-23 05:54:20|2166.49|2164.99|2165.87|2164.37|2166.49|2164.99|2165.87|2164.37|0
1645595670000|2022-02-23 05:54:30|2165.79|2164.29|2165.64|2164.14|2165.79|2164.29|2165.64|2164.14|0
1645595680000|2022-02-23 05:54:40|2165.56|2164.06|2165.41|2163.91|2165.56|2164.06|2165.41|2163.91|0
1645595690000|2022-02-23 05:54:50|2165.4|2163.9|2165.41|2163.91|2165.41|2163.91|2165.4|2163.9|0
1645595700000|2022-02-23 05:55:00|2165.4|2163.9|2165.17|2163.67|2165.4|2163.9|2165.17|2163.67|0
1645595730000|2022-02-23 05:55:30|2165.18|2163.68|2165.41|2163.91|2165.41|2163.91|2165.18|2163.68|0
1645595750000|2022-02-23 05:55:50|2165.33|2163.83|2165.05|2163.55|2165.33|2163.83|2165.05|2163.55|0
1645595760000|2022-02-23 05:56:00|2165.08|2163.58|2165.04|2163.54|2165.18|2163.68|2165.04|2163.54|0
1645595770000|2022-02-23 05:56:10|2165.17|2163.67|2165.05|2163.55|2165.18|2163.68|2165.04|2163.54|0
1645595780000|2022-02-23 05:56:20|2165.08|2163.58|2165.41|2163.91|2165.41|2163.91|2165.05|2163.55|0
1645595800000|2022-02-23 05:56:40|2165.49|2163.99|2165.64|2164.14|2165.64|2164.14|2165.49|2163.99|0
1645595810000|2022-02-23 05:56:50|2165.68|2164.18|2165.74|2164.24|2165.74|2164.24|2165.68|2164.18|0
1645595820000|2022-02-23 05:57:00|2165.7|2164.2|2165.64|2164.14|2165.7|2164.2|2165.64|2164.14|0
1645595830000|2022-02-23 05:57:10|2165.68|2164.18|2165.74|2164.24|2165.74|2164.24|2165.68|2164.18|0
1645595840000|2022-02-23 05:57:20|2165.7|2164.2|2165.74|2164.24|2165.74|2164.24|2165.64|2164.14|0
1645595850000|2022-02-23 05:57:30|2165.78|2164.28|2165.87|2164.37|2165.87|2164.37|2165.74|2164.24|0
1645595870000|2022-02-23 05:57:50|2165.88|2164.38|2165.87|2164.37|2165.88|2164.38|2165.87|2164.37|0
1645595880000|2022-02-23 05:58:00|2165.88|2164.38|2165.97|2164.47|2165.97|2164.47|2165.88|2164.38|0
1645595890000|2022-02-23 05:58:10|2166.01|2164.51|2165.87|2164.37|2166.11|2164.61|2165.64|2164.14|0
1645595910000|2022-02-23 05:58:30|2165.95|2164.45|2166.11|2164.61|2166.11|2164.61|2165.95|2164.45|0
1645595920000|2022-02-23 05:58:40|2166.1|2164.6|2166.11|2164.61|2166.11|2164.61|2165.97|2164.47|0
1645595940000|2022-02-23 05:59:00|2166.14|2164.64|2166.34|2164.84|2166.34|2164.84|2166.14|2164.64|0
1645595960000|2022-02-23 05:59:20|2166.41|2164.91|2166.34|2164.84|2166.57|2165.07|2166.34|2164.84|0
1645595970000|2022-02-23 05:59:30|2166.33|2164.83|2165.87|2164.37|2166.33|2164.83|2165.87|2164.37|0
1645595980000|2022-02-23 05:59:40|2165.8|2164.3|2165.64|2164.14|2165.8|2164.3|2165.64|2164.14|0
1645595990000|2022-02-23 05:59:50|2165.6|2164.1|2165.51|2164.01|2165.6|2164.1|2165.41|2163.91|0
1645596000000|2022-02-23 06:00:00|2165.41|2163.91|2165.41|2163.91|2165.41|2163.91|2165.28|2163.78|0
1645596010000|2022-02-23 06:00:10|2165.64|2164.14|2165.87|2164.37|2165.87|2164.37|2165.64|2164.14|0
1645596020000|2022-02-23 06:00:20|2165.84|2164.34|2165.97|2164.47|2165.97|2164.47|2165.64|2164.14|0
1645596030000|2022-02-23 06:00:30|2165.87|2164.37|2165.97|2164.47|2165.97|2164.47|2165.87|2164.37|0
1645596040000|2022-02-23 06:00:40|2165.94|2164.44|2165.98|2164.48|2166.11|2164.61|2165.88|2164.38|0
1645596050000|2022-02-23 06:00:50|2165.97|2164.47|2165.97|2164.47|2165.98|2164.48|2165.97|2164.47|0
1645596060000|2022-02-23 06:01:00|2165.94|2164.44|2165.98|2164.48|2165.98|2164.48|2165.88|2164.38|0
1645596070000|2022-02-23 06:01:10|2165.97|2164.47|2165.97|2164.47|2165.98|2164.48|2165.87|2164.37|0
1645596080000|2022-02-23 06:01:20|2165.87|2164.37|2165.97|2164.47|2165.97|2164.47|2165.87|2164.37|0
1645596090000|2022-02-23 06:01:30|2166.01|2164.51|2166.11|2164.61|2166.11|2164.61|2166.01|2164.51|0
1645596100000|2022-02-23 06:01:40|2166.15|2164.65|2166.11|2164.61|2166.21|2164.71|2166.11|2164.61|0
1645596110000|2022-02-23 06:01:50|2166.15|2164.65|2166.34|2164.84|2166.34|2164.84|2166.11|2164.61|0
1645596120000|2022-02-23 06:02:00|2166.3|2164.8|2166.11|2164.61|2166.3|2164.8|2166.11|2164.61|0
1645596130000|2022-02-23 06:02:10|2166.07|2164.57|2166.11|2164.61|2166.11|2164.61|2165.98|2164.48|0
1645596140000|2022-02-23 06:02:20|2166.15|2164.65|2166.35|2164.85|2166.35|2164.85|2166.15|2164.65|0
1645596150000|2022-02-23 06:02:30|2166.43|2164.93|2166.45|2164.95|2166.58|2165.08|2166.43|2164.93|0
1645596160000|2022-02-23 06:02:40|2166.49|2164.99|2166.82|2165.32|2166.82|2165.32|2166.49|2164.99|0
1645596170000|2022-02-23 06:02:50|2166.86|2165.36|2167.05|2165.55|2167.05|2165.55|2166.82|2165.32|0
1645596180000|2022-02-23 06:03:00|2167.09|2165.59|2167.05|2165.55|2167.28|2165.78|2167.05|2165.55|0
1645596190000|2022-02-23 06:03:10|2167.09|2165.59|2167.15|2165.65|2167.28|2165.78|2167.09|2165.59|0
1645596200000|2022-02-23 06:03:20|2167.19|2165.69|2167.28|2165.78|2167.28|2165.78|2167.19|2165.69|0
1645596210000|2022-02-23 06:03:30|2167.32|2165.82|2167.28|2165.78|2167.38|2165.88|2167.28|2165.78|0
1645596220000|2022-02-23 06:03:40|2167.21|2165.71|2167.05|2165.55|2167.21|2165.71|2167.05|2165.55|0
1645596230000|2022-02-23 06:03:50|2167.13|2165.63|2167.28|2165.78|2167.28|2165.78|2167.05|2165.55|0
1645596250000|2022-02-23 06:04:10|2167.2|2165.7|2166.58|2165.08|2167.2|2165.7|2166.45|2164.95|0
1645596260000|2022-02-23 06:04:20|2166.66|2165.16|2167.05|2165.55|2167.05|2165.55|2166.66|2165.16|0
1645596270000|2022-02-23 06:04:30|2166.97|2165.47|2166.82|2165.32|2167.05|2165.55|2166.82|2165.32|0
1645596280000|2022-02-23 06:04:40|2166.81|2165.31|2166.81|2165.31|2166.81|2165.31|2166.81|2165.31|0
1645596290000|2022-02-23 06:04:50|2166.82|2165.32|2166.34|2164.84|2166.82|2165.32|2166.34|2164.84|0
1645596310000|2022-02-23 06:05:10|2166.35|2164.85|2166.34|2164.84|2166.58|2165.08|2166.34|2164.84|0
1645596320000|2022-02-23 06:05:20|2166.42|2164.92|2166.58|2165.08|2166.58|2165.08|2166.42|2164.92|0
1645596330000|2022-02-23 06:05:30|2166.57|2165.07|2166.57|2165.07|2166.57|2165.07|2166.57|2165.07|0
1645596340000|2022-02-23 06:05:40|2166.58|2165.08|2166.34|2164.84|2166.58|2165.08|2166.34|2164.84|0
1645596360000|2022-02-23 06:06:00|2166.35|2164.85|2166.34|2164.84|2166.57|2165.07|2166.34|2164.84|0
1645596380000|2022-02-23 06:06:20|2166.38|2164.88|2166.44|2164.94|2166.44|2164.94|2166.38|2164.88|0
1645596390000|2022-02-23 06:06:30|2166.45|2164.95|2166.58|2165.08|2166.58|2165.08|2166.45|2164.95|0
1645596400000|2022-02-23 06:06:40|2166.54|2165.04|2166.58|2165.08|2166.58|2165.08|2166.45|2164.95|0
1645596420000|2022-02-23 06:07:00|2166.54|2165.04|2166.68|2165.18|2166.68|2165.18|2166.35|2164.85|0
1645596430000|2022-02-23 06:07:10|2166.64|2165.14|2166.35|2164.85|2166.81|2165.31|2166.35|2164.85|0
1645596460000|2022-02-23 06:07:40|2166.27|2164.77|2166.12|2164.62|2166.27|2164.77|2166.12|2164.62|0
1645596470000|2022-02-23 06:07:50|2166.11|2164.61|2166.11|2164.61|2166.12|2164.62|2166.11|2164.61|0
1645596480000|2022-02-23 06:08:00|2166.12|2164.62|2165.88|2164.38|2166.12|2164.62|2165.88|2164.38|0
1645596510000|2022-02-23 06:08:30|2165.89|2164.39|2165.99|2164.49|2166.12|2164.62|2165.89|2164.39|0
1645596520000|2022-02-23 06:08:40|2165.98|2164.48|2165.88|2164.38|2165.99|2164.49|2165.88|2164.38|0
1645596530000|2022-02-23 06:08:50|2165.89|2164.39|2165.88|2164.38|2165.89|2164.39|2165.88|2164.38|0
1645596540000|2022-02-23 06:09:00|2165.89|2164.39|2165.88|2164.38|2165.89|2164.39|2165.88|2164.38|0
1645596550000|2022-02-23 06:09:10|2165.89|2164.39|2165.75|2164.25|2165.89|2164.39|2165.65|2164.15|0
1645596560000|2022-02-23 06:09:20|2165.72|2164.22|2165.65|2164.15|2165.75|2164.25|2165.65|2164.15|0
1645596570000|2022-02-23 06:09:30|2165.75|2164.25|2165.88|2164.38|2165.88|2164.38|2165.75|2164.25|0
1645596580000|2022-02-23 06:09:40|2165.89|2164.39|2165.88|2164.38|2165.89|2164.39|2165.88|2164.38|0
1645596590000|2022-02-23 06:09:50|2165.84|2164.34|2165.98|2164.48|2165.98|2164.48|2165.75|2164.25|0
1645596600000|2022-02-23 06:10:00|2165.94|2164.44|2165.88|2164.38|2165.98|2164.48|2165.75|2164.25|0
1645596640000|2022-02-23 06:10:40|2165.89|2164.39|2165.89|2164.39|2165.89|2164.39|2165.89|2164.39|0
1645596650000|2022-02-23 06:10:50|2166.12|2164.62|2166.35|2164.85|2166.35|2164.85|2166.12|2164.62|0
1645596660000|2022-02-23 06:11:00|2166.31|2164.81|2166.22|2164.72|2166.31|2164.81|2166.22|2164.72|0
1645596670000|2022-02-23 06:11:10|2166.18|2164.68|2166.12|2164.62|2166.18|2164.68|2166.12|2164.62|0
1645596680000|2022-02-23 06:11:20|2166.04|2164.54|2165.89|2164.39|2166.04|2164.54|2165.89|2164.39|0
1645596690000|2022-02-23 06:11:30|2165.97|2164.47|2166.36|2164.86|2166.36|2164.86|2165.97|2164.47|0
1645596700000|2022-02-23 06:11:40|2166.23|2164.73|2166.23|2164.73|2166.23|2164.73|2166.23|2164.73|0
1645596710000|2022-02-23 06:11:50|2166.22|2164.72|2166.23|2164.73|2166.36|2164.86|2166.22|2164.72|0
1645596720000|2022-02-23 06:12:00|2166.22|2164.72|2166.36|2164.86|2166.36|2164.86|2166.22|2164.72|0
1645596740000|2022-02-23 06:12:20|2166.44|2164.94|2166.82|2165.32|2166.82|2165.32|2166.44|2164.94|0
1645596750000|2022-02-23 06:12:30|2166.79|2165.29|2166.82|2165.32|2166.82|2165.32|2166.69|2165.19|0
1645596760000|2022-02-23 06:12:40|2166.86|2165.36|2166.92|2165.42|2167.05|2165.55|2166.86|2165.36|0
1645596770000|2022-02-23 06:12:50|2166.96|2165.46|2166.82|2165.32|2167.05|2165.55|2166.82|2165.32|0
1645596780000|2022-02-23 06:13:00|2166.78|2165.28|2166.59|2165.09|2166.78|2165.28|2166.59|2165.09|0
1645596790000|2022-02-23 06:13:10|2166.51|2165.01|2166.46|2164.96|2166.59|2165.09|2166.36|2164.86|0
1645596800000|2022-02-23 06:13:20|2166.59|2165.09|2166.92|2165.42|2167.06|2165.56|2166.59|2165.09|0
1645596810000|2022-02-23 06:13:30|2166.93|2165.43|2166.92|2165.42|2166.93|2165.43|2166.82|2165.32|0
1645596820000|2022-02-23 06:13:40|2166.83|2165.33|2166.6|2165.1|2166.83|2165.33|2166.6|2165.1|0
1645596830000|2022-02-23 06:13:50|2166.56|2165.06|2166.6|2165.1|2166.7|2165.2|2166.47|2164.97|0
1645596840000|2022-02-23 06:14:00|2166.56|2165.06|2166.37|2164.87|2166.56|2165.06|2166.37|2164.87|0
1645596850000|2022-02-23 06:14:10|2166.41|2164.91|2166.6|2165.1|2166.6|2165.1|2166.41|2164.91|0
1645596860000|2022-02-23 06:14:20|2166.56|2165.06|2166.7|2165.2|2166.7|2165.2|2166.47|2164.97|0
1645596870000|2022-02-23 06:14:30|2166.6|2165.1|2166.6|2165.1|2166.6|2165.1|2166.6|2165.1|0
1645596880000|2022-02-23 06:14:40|2166.83|2165.33|2166.83|2165.33|2166.93|2165.43|2166.83|2165.33|0
1645596890000|2022-02-23 06:14:50|2166.7|2165.2|2166.94|2165.44|2166.94|2165.44|2166.7|2165.2|0
1645596900000|2022-02-23 06:15:00|2166.9|2165.4|2166.84|2165.34|2166.9|2165.4|2166.84|2165.34|0
1645596910000|2022-02-23 06:15:10|2166.88|2165.38|2166.84|2165.34|2166.94|2165.44|2166.71|2165.21|0
1645596920000|2022-02-23 06:15:20|2166.88|2165.38|2166.94|2165.44|2166.94|2165.44|2166.84|2165.34|0
1645596930000|2022-02-23 06:15:30|2166.9|2165.4|2166.71|2165.21|2166.9|2165.4|2166.61|2165.11|0
1645596950000|2022-02-23 06:15:50|2166.75|2165.25|2166.84|2165.34|2166.84|2165.34|2166.75|2165.25|0
1645596960000|2022-02-23 06:16:00|2166.8|2165.3|2166.84|2165.34|2166.84|2165.34|2166.61|2165.11|0
1645596970000|2022-02-23 06:16:10|2166.88|2165.38|2166.94|2165.44|2167.07|2165.57|2166.88|2165.38|0
1645596980000|2022-02-23 06:16:20|2166.98|2165.48|2167.07|2165.57|2167.07|2165.57|2166.94|2165.44|0
1645596990000|2022-02-23 06:16:30|2167.04|2165.54|2166.84|2165.34|2167.04|2165.54|2166.84|2165.34|0
1645597000000|2022-02-23 06:16:40|2166.8|2165.3|2166.71|2165.21|2166.8|2165.3|2166.71|2165.21|0
1645597010000|2022-02-23 06:16:50|2166.67|2165.17|2166.71|2165.21|2166.71|2165.21|2166.61|2165.11|0
1645597020000|2022-02-23 06:17:00|2166.75|2165.25|2166.71|2165.21|2166.94|2165.44|2166.71|2165.21|0
1645597030000|2022-02-23 06:17:10|2166.77|2165.27|2166.77|2165.27|2166.77|2165.27|2166.77|2165.27|0
1645597050000|2022-02-23 06:17:30|2166.9|2165.4|2166.77|2165.27|2167|2165.5|2166.77|2165.27|0
1645597060000|2022-02-23 06:17:40|2166.67|2165.17|2166.31|2164.81|2166.77|2165.27|2166.31|2164.81|0
1645597070000|2022-02-23 06:17:50|2166.27|2164.77|2166.48|2164.98|2166.54|2165.04|2166.21|2164.71|0
1645597080000|2022-02-23 06:18:00|2166.54|2165.04|2166.35|2164.85|2166.54|2165.04|2166.21|2164.71|0
1645597090000|2022-02-23 06:18:10|2166.44|2164.94|2166.31|2164.81|2166.44|2164.94|2166.21|2164.71|0
1645597100000|2022-02-23 06:18:20|2166.44|2164.94|2166.54|2165.04|2166.54|2165.04|2166.44|2164.94|0
1645597110000|2022-02-23 06:18:30|2166.44|2164.94|2166.44|2164.94|2166.54|2165.04|2166.44|2164.94|0
1645597120000|2022-02-23 06:18:40|2166.4|2164.9|2166.31|2164.81|2166.4|2164.9|2166.31|2164.81|0
1645597130000|2022-02-23 06:18:50|2166.27|2164.77|2166.21|2164.71|2166.27|2164.77|2166.21|2164.71|0
1645597140000|2022-02-23 06:19:00|2166.29|2164.79|2166.31|2164.81|2166.54|2165.04|2166.29|2164.79|0
1645597150000|2022-02-23 06:19:10|2166.23|2164.73|2166.08|2164.58|2166.23|2164.73|2166.08|2164.58|0
1645597160000|2022-02-23 06:19:20|2165.98|2164.48|2165.74|2164.24|2165.98|2164.48|2165.73|2164.23|0
1645597170000|2022-02-23 06:19:30|2165.81|2164.31|2165.84|2164.34|2165.97|2164.47|2165.73|2164.23|0
1645597180000|2022-02-23 06:19:40|2165.97|2164.47|2165.97|2164.47|2165.97|2164.47|2165.97|2164.47|0
1645597190000|2022-02-23 06:19:50|2165.93|2164.43|2165.97|2164.47|2165.97|2164.47|2165.84|2164.34|0
1645597200000|2022-02-23 06:20:00|2165.93|2164.43|2165.97|2164.47|2165.97|2164.47|2165.74|2164.24|0
1645597210000|2022-02-23 06:20:10|2165.96|2164.46|2165.96|2164.46|2165.96|2164.46|2165.96|2164.46|0
1645597220000|2022-02-23 06:20:20|2165.73|2164.23|2165.73|2164.23|2165.73|2164.23|2165.73|2164.23|0
1645597230000|2022-02-23 06:20:30|2165.5|2164|2165.73|2164.23|2165.73|2164.23|2165.5|2164|0
1645597240000|2022-02-23 06:20:40|2165.69|2164.19|2165.5|2164|2165.69|2164.19|2165.5|2164|0
1645597260000|2022-02-23 06:21:00|2165.46|2163.96|2165.5|2164|2165.51|2164.01|2165.37|2163.87|0
1645597270000|2022-02-23 06:21:10|2165.46|2163.96|2165.37|2163.87|2165.46|2163.96|2165.37|2163.87|0
1645597280000|2022-02-23 06:21:20|2165.33|2163.83|2165.27|2163.77|2165.33|2163.83|2165.27|2163.77|0
1645597290000|2022-02-23 06:21:30|2165.1|2163.6|2165.33|2163.83|2165.33|2163.83|2165.1|2163.6|0
1645597300000|2022-02-23 06:21:40|2165.29|2163.79|2165.2|2163.7|2165.29|2163.79|2165.1|2163.6|0
1645597310000|2022-02-23 06:21:50|2165.16|2163.66|2164.86|2163.36|2165.16|2163.66|2164.86|2163.36|0
1645597330000|2022-02-23 06:22:10|2164.82|2163.32|2164.49|2162.99|2164.82|2163.32|2164.39|2162.89|0
1645597340000|2022-02-23 06:22:20|2164.45|2162.95|2163.93|2162.43|2164.45|2162.95|2163.79|2162.29|0
1645597350000|2022-02-23 06:22:30|2163.89|2162.39|2163.93|2162.43|2164.03|2162.53|2163.8|2162.3|0
1645597360000|2022-02-23 06:22:40|2163.97|2162.47|2163.93|2162.43|2164.16|2162.66|2163.93|2162.43|0
1645597390000|2022-02-23 06:23:10|2163.85|2162.35|2163.7|2162.2|2163.85|2162.35|2163.7|2162.2|0
1645597400000|2022-02-23 06:23:20|2163.62|2162.12|2163.23|2161.73|2163.62|2162.12|2163.23|2161.73|0
1645597410000|2022-02-23 06:23:30|2163.16|2161.66|2162.77|2161.27|2163.16|2161.66|2162.77|2161.27|0
1645597420000|2022-02-23 06:23:40|2162.75|2161.25|2162.95|2161.45|2162.98|2161.48|2162.62|2161.12|0
1645597430000|2022-02-23 06:23:50|2162.85|2161.35|2162.98|2161.48|2162.98|2161.48|2162.85|2161.35|0
1645597440000|2022-02-23 06:24:00|2163.08|2161.58|2163.09|2161.59|2163.09|2161.59|2162.99|2161.49|0
1645597450000|2022-02-23 06:24:10|2163.06|2161.56|2163.23|2161.73|2163.23|2161.73|2162.99|2161.49|0
1645597460000|2022-02-23 06:24:20|2163.19|2161.69|2163.23|2161.73|2163.23|2161.73|2163.1|2161.6|0
1645597470000|2022-02-23 06:24:30|2163.19|2161.69|2163.1|2161.6|2163.23|2161.73|2163|2161.5|0
1645597480000|2022-02-23 06:24:40|2163.06|2161.56|2163.1|2161.6|2163.1|2161.6|2163|2161.5|0
1645597490000|2022-02-23 06:24:50|2163.06|2161.56|2162.76|2161.26|2163.1|2161.6|2162.76|2161.26|0
1645597500000|2022-02-23 06:25:00|2162.63|2161.13|2162.53|2161.03|2162.63|2161.13|2162.53|2161.03|0
1645597510000|2022-02-23 06:25:10|2162.57|2161.07|2162.63|2161.13|2162.63|2161.13|2162.57|2161.07|0
1645597520000|2022-02-23 06:25:20|2162.67|2161.17|2162.86|2161.36|2162.86|2161.36|2162.67|2161.17|0
1645597530000|2022-02-23 06:25:30|2162.76|2161.26|2162.76|2161.26|2162.76|2161.26|2162.76|2161.26|0
1645597540000|2022-02-23 06:25:40|2162.75|2161.25|2162.63|2161.13|2162.75|2161.25|2162.52|2161.02|0
1645597550000|2022-02-23 06:25:50|2162.67|2161.17|2162.76|2161.26|2162.76|2161.26|2162.67|2161.17|0
1645597580000|2022-02-23 06:26:20|2162.68|2161.18|2162.29|2160.79|2162.68|2161.18|2162.29|2160.79|0
1645597590000|2022-02-23 06:26:30|2162.3|2160.8|2162.53|2161.03|2162.53|2161.03|2162.29|2160.79|0
1645597600000|2022-02-23 06:26:40|2162.49|2160.99|2162.3|2160.8|2162.49|2160.99|2162.3|2160.8|0
1645597610000|2022-02-23 06:26:50|2162.22|2160.72|2162.3|2160.8|2162.3|2160.8|2162.07|2160.57|0
1645597620000|2022-02-23 06:27:00|2162.34|2160.84|2162.3|2160.8|2162.4|2160.9|2162.3|2160.8|0
1645597640000|2022-02-23 06:27:20|2162.07|2160.57|2162.07|2160.57|2162.07|2160.57|2162.07|2160.57|0
1645597650000|2022-02-23 06:27:30|2162.06|2160.56|2162.06|2160.56|2162.06|2160.56|2162.06|2160.56|0
1645597660000|2022-02-23 06:27:40|2162.04|2160.54|2162.04|2160.54|2162.04|2160.54|2162.04|2160.54|0
1645597680000|2022-02-23 06:28:00|2162.12|2160.62|2162.38|2160.88|2162.38|2160.88|2162.12|2160.62|0
1645597690000|2022-02-23 06:28:10|2162.41|2160.91|2163.08|2161.58|2163.08|2161.58|2162.41|2160.91|0
1645597700000|2022-02-23 06:28:20|2162.98|2161.48|2162.74|2161.24|2163.08|2161.58|2162.74|2161.24|0
1645597710000|2022-02-23 06:28:30|2162.84|2161.34|2162.84|2161.34|2162.84|2161.34|2162.74|2161.24|0
1645597730000|2022-02-23 06:28:50|2162.85|2161.35|2162.84|2161.34|2162.85|2161.35|2162.84|2161.34|0
1645597740000|2022-02-23 06:29:00|2162.81|2161.31|2162.76|2161.26|2162.81|2161.31|2162.74|2161.24|0
1645597750000|2022-02-23 06:29:10|2162.86|2161.36|2162.75|2161.25|2162.86|2161.36|2162.75|2161.25|0
1645597760000|2022-02-23 06:29:20|2162.76|2161.26|2162.86|2161.36|2162.99|2161.49|2162.76|2161.26|0
1645597770000|2022-02-23 06:29:30|2162.82|2161.32|2162.76|2161.26|2162.82|2161.32|2162.75|2161.25|0
1645597780000|2022-02-23 06:29:40|2162.86|2161.36|2162.99|2161.49|2163.09|2161.59|2162.86|2161.36|0
1645597790000|2022-02-23 06:29:50|2162.98|2161.48|2162.99|2161.49|2162.99|2161.49|2162.98|2161.48|0
1645597800000|2022-02-23 06:30:00|2162.98|2161.48|2163.08|2161.58|2163.08|2161.58|2162.98|2161.48|0
1645597810000|2022-02-23 06:30:10|2163.04|2161.54|2162.98|2161.48|2163.04|2161.54|2162.98|2161.48|0
1645597820000|2022-02-23 06:30:20|2163.02|2161.52|2163.08|2161.58|2163.08|2161.58|2163.02|2161.52|0
1645597830000|2022-02-23 06:30:30|2163.05|2161.55|2162.98|2161.48|2163.08|2161.58|2162.98|2161.48|0
1645597840000|2022-02-23 06:30:40|2163.02|2161.52|2162.98|2161.48|2163.08|2161.58|2162.98|2161.48|0
1645597860000|2022-02-23 06:31:00|2162.9|2161.4|2162.75|2161.25|2162.9|2161.4|2162.75|2161.25|0
1645597910000|2022-02-23 06:31:50|2162.67|2161.17|2162.51|2161.01|2162.67|2161.17|2162.51|2161.01|0
1645597920000|2022-02-23 06:32:00|2162.59|2161.09|2162.35|2160.85|2162.74|2161.24|2162.35|2160.85|0
1645597930000|2022-02-23 06:32:10|2162.28|2160.78|2162.28|2160.78|2162.38|2160.88|2162.28|2160.78|0
1645597940000|2022-02-23 06:32:20|2162.38|2160.88|2162.28|2160.78|2162.38|2160.88|2162.28|2160.78|0
1645597950000|2022-02-23 06:32:30|2162.38|2160.88|2162.52|2161.02|2162.52|2161.02|2162.38|2160.88|0
1645597960000|2022-02-23 06:32:40|2162.61|2161.11|2162.61|2161.11|2162.62|2161.12|2162.61|2161.11|0
1645597970000|2022-02-23 06:32:50|2162.62|2161.12|2162.98|2161.48|2162.98|2161.48|2162.52|2161.02|0
1645597980000|2022-02-23 06:33:00|2163.05|2161.55|2163.21|2161.71|2163.21|2161.71|2163.05|2161.55|0
1645598000000|2022-02-23 06:33:20|2163.13|2161.63|2162.75|2161.25|2163.13|2161.63|2162.75|2161.25|0
1645598010000|2022-02-23 06:33:30|2162.78|2161.28|2162.82|2161.32|2162.85|2161.35|2162.78|2161.28|0
1645598020000|2022-02-23 06:33:40|2162.83|2161.33|2162.72|2161.22|2162.83|2161.33|2162.72|2161.22|0
1645598030000|2022-02-23 06:33:50|2162.82|2161.32|2162.82|2161.32|2162.82|2161.32|2162.82|2161.32|0
1645598040000|2022-02-23 06:34:00|2162.78|2161.28|2162.36|2160.86|2162.82|2161.32|2162.36|2160.86|0
1645598060000|2022-02-23 06:34:20|2162.32|2160.82|2162.36|2160.86|2162.36|2160.86|2162.26|2160.76|0
1645598070000|2022-02-23 06:34:30|2162.26|2160.76|2162.36|2160.86|2162.36|2160.86|2162.26|2160.76|0
1645598080000|2022-02-23 06:34:40|2162.4|2160.9|2162.49|2160.99|2162.49|2160.99|2162.4|2160.9|0
1645598090000|2022-02-23 06:34:50|2162.45|2160.95|2162.36|2160.86|2162.45|2160.95|2162.36|2160.86|0
1645598100000|2022-02-23 06:35:00|2162.4|2160.9|2162.49|2160.99|2162.49|2160.99|2162.4|2160.9|0
1645598110000|2022-02-23 06:35:10|2162.53|2161.03|2162.36|2160.86|2162.59|2161.09|2162.03|2160.53|0
1645598120000|2022-02-23 06:35:20|2162.4|2160.9|2162.36|2160.86|2162.49|2160.99|2162.36|2160.86|0
1645598130000|2022-02-23 06:35:30|2162.4|2160.9|2162.26|2160.76|2162.49|2160.99|2162.26|2160.76|0
1645598140000|2022-02-23 06:35:40|2162.3|2160.8|2162.36|2160.86|2162.36|2160.86|2162.3|2160.8|0
1645598150000|2022-02-23 06:35:50|2162.63|2161.13|2162.72|2161.22|2163.19|2161.69|2162.63|2161.13|0
1645598160000|2022-02-23 06:36:00|2162.69|2161.19|2162.61|2161.11|2162.72|2161.22|2162.59|2161.09|0
1645598170000|2022-02-23 06:36:10|2162.69|2161.19|2162.61|2161.11|2162.84|2161.34|2162.61|2161.11|0
1645598180000|2022-02-23 06:36:20|2162.69|2161.19|2163.08|2161.58|2163.08|2161.58|2162.69|2161.19|0
1645598190000|2022-02-23 06:36:30|2163|2161.5|2162.98|2161.48|2163|2161.5|2162.61|2161.11|0
1645598200000|2022-02-23 06:36:40|2163.05|2161.55|2163.08|2161.58|2163.22|2161.72|2162.62|2161.12|0
1645598210000|2022-02-23 06:36:50|2163.05|2161.55|2162.98|2161.48|2163.05|2161.55|2162.62|2161.12|0
1645598220000|2022-02-23 06:37:00|2162.99|2161.49|2163.1|2161.6|2163.22|2161.72|2162.99|2161.49|0
1645598230000|2022-02-23 06:37:10|2163.06|2161.56|2162.87|2161.37|2163.06|2161.56|2162.77|2161.27|0
1645598240000|2022-02-23 06:37:20|2162.9|2161.4|2163|2161.5|2163.1|2161.6|2162.9|2161.4|0
1645598250000|2022-02-23 06:37:30|2163.15|2161.65|2163.46|2161.96|2163.56|2162.06|2163.15|2161.65|0
1645598260000|2022-02-23 06:37:40|2163.42|2161.92|2163.27|2161.77|2163.56|2162.06|2163.1|2161.6|0
1645598270000|2022-02-23 06:37:50|2163.33|2161.83|2163.56|2162.06|2163.56|2162.06|2163.33|2161.83|0
1645598280000|2022-02-23 06:38:00|2163.6|2162.1|2163.69|2162.19|2163.69|2162.19|2163.6|2162.1|0
1645598300000|2022-02-23 06:38:20|2163.77|2162.27|2163.79|2162.29|2163.92|2162.42|2163.77|2162.27|0
1645598310000|2022-02-23 06:38:30|2163.75|2162.25|2163.52|2162.02|2163.75|2162.25|2163.52|2162.02|0
1645598320000|2022-02-23 06:38:40|2163.46|2161.96|2163.33|2161.83|2163.56|2162.06|2163.33|2161.83|0
1645598330000|2022-02-23 06:38:50|2163.32|2161.82|2163.56|2162.06|2163.56|2162.06|2163.22|2161.72|0
1645598350000|2022-02-23 06:39:10|2163.69|2162.19|2163.79|2162.29|2163.79|2162.29|2163.69|2162.19|0
1645598360000|2022-02-23 06:39:20|2163.92|2162.42|2163.79|2162.29|2163.93|2162.43|2163.79|2162.29|0
1645598380000|2022-02-23 06:39:40|2163.69|2162.19|2163.69|2162.19|2163.69|2162.19|2163.69|2162.19|0
1645598410000|2022-02-23 06:40:10|2163.56|2162.06|2163.32|2161.82|2163.56|2162.06|2163.32|2161.82|0
1645598420000|2022-02-23 06:40:20|2163.29|2161.79|2163.32|2161.82|2163.46|2161.96|2163.22|2161.72|0
1645598430000|2022-02-23 06:40:30|2163.33|2161.83|2163.33|2161.83|2163.33|2161.83|2163.33|2161.83|0
1645598440000|2022-02-23 06:40:40|2163.29|2161.79|2163.33|2161.83|2163.33|2161.83|2163.23|2161.73|0
1645598450000|2022-02-23 06:40:50|2163.29|2161.79|2163.22|2161.72|2163.29|2161.79|2163.22|2161.72|0
1645598460000|2022-02-23 06:41:00|2163.26|2161.76|2163.32|2161.82|2163.46|2161.96|2163.26|2161.76|0
1645598470000|2022-02-23 06:41:10|2163.33|2161.83|2163.33|2161.83|2163.33|2161.83|2163.32|2161.82|0
1645598480000|2022-02-23 06:41:20|2163.32|2161.82|2163.22|2161.72|2163.33|2161.83|2163.22|2161.72|0
1645598490000|2022-02-23 06:41:30|2163.32|2161.82|2163.22|2161.72|2163.32|2161.82|2163.22|2161.72|0
1645598500000|2022-02-23 06:41:40|2163.23|2161.73|2163.46|2161.96|2163.46|2161.96|2163.23|2161.73|0
1645598510000|2022-02-23 06:41:50|2163.42|2161.92|2163.33|2161.83|2163.42|2161.92|2163.32|2161.82|0
1645598520000|2022-02-23 06:42:00|2163.29|2161.79|2163.23|2161.73|2163.29|2161.79|2163.23|2161.73|0
1645598530000|2022-02-23 06:42:10|2163.22|2161.72|2163.23|2161.73|2163.23|2161.73|2163.22|2161.72|0
1645598540000|2022-02-23 06:42:20|2163.22|2161.72|2163.23|2161.73|2163.23|2161.73|2163.22|2161.72|0
1645598550000|2022-02-23 06:42:30|2163.26|2161.76|2163.33|2161.83|2163.33|2161.83|2163.26|2161.76|0
1645598560000|2022-02-23 06:42:40|2163.23|2161.73|2163.23|2161.73|2163.23|2161.73|2163.23|2161.73|0
1645598570000|2022-02-23 06:42:50|2163.26|2161.76|2163.33|2161.83|2163.33|2161.83|2163.26|2161.76|0
1645598580000|2022-02-23 06:43:00|2163.32|2161.82|2163.22|2161.72|2163.32|2161.82|2163.22|2161.72|0
1645598590000|2022-02-23 06:43:10|2163.23|2161.73|2163.23|2161.73|2163.23|2161.73|2163.23|2161.73|0
1645598620000|2022-02-23 06:43:40|2163.15|2161.65|2163|2161.5|2163.15|2161.65|2163|2161.5|0
1645598640000|2022-02-23 06:44:00|2163.04|2161.54|2163.23|2161.73|2163.23|2161.73|2163.04|2161.54|0
1645598650000|2022-02-23 06:44:10|2163.19|2161.69|2163.1|2161.6|2163.19|2161.69|2163.1|2161.6|0
1645598660000|2022-02-23 06:44:20|2163.06|2161.56|2163.1|2161.6|2163.1|2161.6|2163|2161.5|0
1645598670000|2022-02-23 06:44:30|2163|2161.5|2163|2161.5|2163|2161.5|2163|2161.5|0
1645598680000|2022-02-23 06:44:40|2163.04|2161.54|2163.1|2161.6|2163.1|2161.6|2163.04|2161.54|0
1645598700000|2022-02-23 06:45:00|2163.07|2161.57|2163.23|2161.73|2163.23|2161.73|2163|2161.5|0
1645598710000|2022-02-23 06:45:10|2163.24|2161.74|2163.23|2161.73|2163.24|2161.74|2163.23|2161.73|0
1645598720000|2022-02-23 06:45:20|2163.24|2161.74|2163.24|2161.74|2163.24|2161.74|2163.24|2161.74|0
1645598730000|2022-02-23 06:45:30|2163.2|2161.7|2163.11|2161.61|2163.2|2161.7|2163.11|2161.61|0
1645598740000|2022-02-23 06:45:40|2163.07|2161.57|2163.01|2161.51|2163.07|2161.57|2163.01|2161.51|0
1645598750000|2022-02-23 06:45:50|2162.97|2161.47|2162.77|2161.27|2162.97|2161.47|2162.77|2161.27|0
1645598760000|2022-02-23 06:46:00|2162.7|2161.2|2162.54|2161.04|2162.7|2161.2|2162.54|2161.04|0
1645598780000|2022-02-23 06:46:20|2162.47|2160.97|2162.31|2160.81|2162.47|2160.97|2162.31|2160.81|0
1645598790000|2022-02-23 06:46:30|2162.35|2160.85|2162.31|2160.81|2162.41|2160.91|2162.31|2160.81|0
1645598800000|2022-02-23 06:46:40|2162.35|2160.85|2162.54|2161.04|2162.54|2161.04|2162.35|2160.85|0
1645598810000|2022-02-23 06:46:50|2162.5|2161|2162.41|2160.91|2162.55|2161.05|2162.31|2160.81|0
1645598820000|2022-02-23 06:47:00|2162.38|2160.88|2162.31|2160.81|2162.41|2160.91|2162.31|2160.81|0
1645598830000|2022-02-23 06:47:10|2162.32|2160.82|2162.55|2161.05|2162.55|2161.05|2162.32|2160.82|0
1645598840000|2022-02-23 06:47:20|2162.59|2161.09|2162.55|2161.05|2162.78|2161.28|2162.55|2161.05|0
1645598850000|2022-02-23 06:47:30|2162.62|2161.12|2162.78|2161.28|2162.78|2161.28|2162.62|2161.12|0
1645598860000|2022-02-23 06:47:40|2162.74|2161.24|2162.65|2161.15|2162.74|2161.24|2162.65|2161.15|0
1645598880000|2022-02-23 06:48:00|2162.78|2161.28|2162.78|2161.28|2162.78|2161.28|2162.78|2161.28|0
1645598920000|2022-02-23 06:48:40|2162.66|2161.16|2162.66|2161.16|2162.66|2161.16|2162.66|2161.16|0
1645598930000|2022-02-23 06:48:50|2162.73|2161.23|2162.89|2161.39|2162.89|2161.39|2162.73|2161.23|0
1645598960000|2022-02-23 06:49:20|2162.97|2161.47|2162.43|2160.93|2163.13|2161.63|2162.43|2160.93|0
1645598970000|2022-02-23 06:49:30|2162.51|2161.01|2162.66|2161.16|2162.66|2161.16|2162.51|2161.01|0
1645598980000|2022-02-23 06:49:40|2162.67|2161.17|2162.67|2161.17|2162.67|2161.17|2162.67|2161.17|0
1645598990000|2022-02-23 06:49:50|2162.71|2161.21|2163.13|2161.63|2163.13|2161.63|2162.71|2161.21|0
1645599010000|2022-02-23 06:50:10|2163.21|2161.71|2163.59|2162.09|2163.59|2162.09|2163.21|2161.71|0
1645599020000|2022-02-23 06:50:20|2163.63|2162.13|2164.05|2162.55|2164.05|2162.55|2163.63|2162.13|0
1645599030000|2022-02-23 06:50:30|2164.06|2162.56|2164.06|2162.56|2164.06|2162.56|2164.06|2162.56|0
1645599040000|2022-02-23 06:50:40|2164.08|2162.58|2164.31|2162.81|2164.41|2162.91|2164.08|2162.58|0
1645599060000|2022-02-23 06:51:00|2164.32|2162.82|2164.32|2162.82|2164.32|2162.82|2164.32|2162.82|0
1645599070000|2022-02-23 06:51:10|2164.36|2162.86|2164.55|2163.05|2164.55|2163.05|2164.36|2162.86|0
1645599080000|2022-02-23 06:51:20|2164.56|2163.06|2164.42|2162.92|2164.56|2163.06|2164.42|2162.92|0
1645599090000|2022-02-23 06:51:30|2164.38|2162.88|2164.32|2162.82|2164.42|2162.92|2164.32|2162.82|0
1645599100000|2022-02-23 06:51:40|2164.09|2162.59|2163.86|2162.36|2164.09|2162.59|2163.5|2162|0
1645599110000|2022-02-23 06:51:50|2163.89|2162.39|2164.09|2162.59|2164.09|2162.59|2163.89|2162.39|0
1645599130000|2022-02-23 06:52:10|2164.08|2162.58|2163.62|2162.12|2164.08|2162.58|2163.62|2162.12|0
1645599140000|2022-02-23 06:52:20|2163.39|2161.89|2163.8|2162.3|2163.81|2162.31|2163.39|2161.89|0
1645599150000|2022-02-23 06:52:30|2163.81|2162.31|2164.27|2162.77|2164.37|2162.87|2163.8|2162.3|0
1645599160000|2022-02-23 06:52:40|2164.23|2162.73|2164.27|2162.77|2164.27|2162.77|2164.14|2162.64|0
1645599170000|2022-02-23 06:52:50|2163.91|2162.41|2163.91|2162.41|2163.91|2162.41|2163.91|2162.41|0
1645599180000|2022-02-23 06:53:00|2163.87|2162.37|2163.81|2162.31|2163.87|2162.37|2163.81|2162.31|0
1645599190000|2022-02-23 06:53:10|2163.91|2162.41|2164.04|2162.54|2164.04|2162.54|2163.91|2162.41|0
1645599220000|2022-02-23 06:53:40|2164.11|2162.61|2164.27|2162.77|2164.27|2162.77|2164.11|2162.61|0
1645599230000|2022-02-23 06:53:50|2164.26|2162.76|2164.37|2162.87|2164.37|2162.87|2164.03|2162.53|0
1645599240000|2022-02-23 06:54:00|2164.5|2163|2164.13|2162.63|2164.5|2163|2164.13|2162.63|0
1645599250000|2022-02-23 06:54:10|2164.09|2162.59|2164.03|2162.53|2164.09|2162.59|2164.03|2162.53|0
1645599260000|2022-02-23 06:54:20|2164.07|2162.57|2164.13|2162.63|2164.13|2162.63|2164.07|2162.57|0
1645599270000|2022-02-23 06:54:30|2164.17|2162.67|2164.27|2162.77|2164.27|2162.77|2164.17|2162.67|0
1645599280000|2022-02-23 06:54:40|2164.26|2162.76|2164.26|2162.76|2164.27|2162.77|2164.26|2162.76|0
1645599290000|2022-02-23 06:54:50|2164.27|2162.77|2164.6|2163.1|2164.6|2163.1|2164.26|2162.76|0
1645599300000|2022-02-23 06:55:00|2164.56|2163.06|2164.27|2162.77|2164.56|2163.06|2164.27|2162.77|0
1645599310000|2022-02-23 06:55:10|2164.31|2162.81|2164.37|2162.87|2164.37|2162.87|2164.31|2162.81|0
1645599320000|2022-02-23 06:55:20|2164.33|2162.83|2163.66|2162.16|2164.33|2162.83|2163.66|2162.16|0
1645599330000|2022-02-23 06:55:30|2163.56|2162.06|2163.56|2162.06|2163.56|2162.06|2163.33|2161.83|0
1645599340000|2022-02-23 06:55:40|2163.33|2161.83|2163.56|2162.06|2163.56|2162.06|2163.33|2161.83|0
1645599350000|2022-02-23 06:55:50|2163.57|2162.07|2163.33|2161.83|2163.57|2162.07|2163.33|2161.83|0
1645599360000|2022-02-23 06:56:00|2163.56|2162.06|2163.8|2162.3|2163.8|2162.3|2163.56|2162.06|0
1645599370000|2022-02-23 06:56:10|2163.84|2162.34|2162.87|2161.37|2163.9|2162.4|2162.74|2161.24|0
1645599380000|2022-02-23 06:56:20|2162.8|2161.3|2162.41|2160.91|2162.8|2161.3|2162.41|2160.91|0
1645599390000|2022-02-23 06:56:30|2162.33|2160.83|2162.17|2160.67|2162.33|2160.83|2162.17|2160.67|0
1645599410000|2022-02-23 06:56:50|2162.05|2160.55|2161.71|2160.21|2162.05|2160.55|2161.71|2160.21|0
1645599420000|2022-02-23 06:57:00|2161.94|2160.44|2161.94|2160.44|2162.63|2161.13|2161.94|2160.44|0
1645599430000|2022-02-23 06:57:10|2161.86|2160.36|2161.94|2160.44|2161.94|2160.44|2161.71|2160.21|0
1645599440000|2022-02-23 06:57:20|2161.9|2160.4|2161.71|2160.21|2161.9|2160.4|2161.71|2160.21|0
1645599450000|2022-02-23 06:57:30|2161.67|2160.17|2160.79|2159.29|2161.67|2160.17|2160.09|2158.59|0
1645599460000|2022-02-23 06:57:40|2160.87|2159.37|2160.66|2159.16|2161.12|2159.62|2160.66|2159.16|0
1645599470000|2022-02-23 06:57:50|2160.7|2159.2|2160.56|2159.06|2160.79|2159.29|2160.43|2158.93|0
1645599480000|2022-02-23 06:58:00|2160.52|2159.02|2159.97|2158.47|2160.52|2159.02|2159.97|2158.47|0
1645599490000|2022-02-23 06:58:10|2159.98|2158.48|2159.51|2158.01|2159.98|2158.48|2158.72|2157.22|0
1645599500000|2022-02-23 06:58:20|2159.48|2157.98|2159.64|2158.14|2159.64|2158.14|2159.41|2157.91|0
1645599510000|2022-02-23 06:58:30|2159.72|2158.22|2160.11|2158.61|2160.11|2158.61|2159.72|2158.22|0
1645599520000|2022-02-23 06:58:40|2160.18|2158.68|2159.98|2158.48|2160.34|2158.84|2159.98|2158.48|0
1645599530000|2022-02-23 06:58:50|2159.94|2158.44|2159.75|2158.25|2159.94|2158.44|2159.75|2158.25|0
1645599540000|2022-02-23 06:59:00|2159.71|2158.21|2159.88|2158.38|2159.88|2158.38|2159.65|2158.15|0
1645599560000|2022-02-23 06:59:20|2159.92|2158.42|2159.65|2158.15|2159.98|2158.48|2159.65|2158.15|0
1645599570000|2022-02-23 06:59:30|2159.64|2158.14|2159.41|2157.91|2159.64|2158.14|2159.41|2157.91|0
1645599580000|2022-02-23 06:59:40|2159.49|2157.99|2159.65|2158.15|2159.65|2158.15|2159.49|2157.99|0
1645599590000|2022-02-23 06:59:50|2159.61|2158.11|2159.41|2157.91|2159.61|2158.11|2159.41|2157.91|0
1645599600000|2022-02-23 07:00:00|2159.26|2157.76|2158.95|2157.45|2159.26|2157.76|2158.49|2156.99|0
1645599610000|2022-02-23 07:00:10|2159.03|2157.53|2159.88|2158.38|2159.88|2158.38|2159.03|2157.53|0
1645599620000|2022-02-23 07:00:20|2159.95|2158.45|2159.88|2158.38|2160.34|2158.84|2159.88|2158.38|0
1645599630000|2022-02-23 07:00:30|2159.87|2158.37|2159.28|2157.78|2159.87|2158.37|2159.18|2157.68|0
1645599640000|2022-02-23 07:00:40|2159.24|2157.74|2160.44|2158.94|2160.44|2158.94|2159.18|2157.68|0
1645599650000|2022-02-23 07:00:50|2160.48|2158.98|2160.8|2159.3|2161.03|2159.53|2160.44|2158.94|0
1645599660000|2022-02-23 07:01:00|2160.65|2159.15|2160.57|2159.07|2160.65|2159.15|2160.34|2158.84|0
1645599670000|2022-02-23 07:01:10|2160.61|2159.11|2160.9|2159.4|2161.03|2159.53|2160.61|2159.11|0
1645599680000|2022-02-23 07:01:20|2160.94|2159.44|2161.03|2159.53|2161.26|2159.76|2160.94|2159.44|0
1645599690000|2022-02-23 07:01:30|2161|2159.5|2161.26|2159.76|2161.26|2159.76|2160.9|2159.4|0
1645599700000|2022-02-23 07:01:40|2161.34|2159.84|2161.5|2160|2161.5|2160|2161.34|2159.84|0
1645599710000|2022-02-23 07:01:50|2161.49|2159.99|2161.5|2160|2161.5|2160|2161.49|2159.99|0
1645599720000|2022-02-23 07:02:00|2161.49|2159.99|2161.26|2159.76|2161.49|2159.99|2161.26|2159.76|0
1645599730000|2022-02-23 07:02:10|2160.9|2159.4|2160.8|2159.3|2160.9|2159.4|2160.67|2159.17|0
1645599740000|2022-02-23 07:02:20|2160.81|2159.31|2161.27|2159.77|2161.27|2159.77|2160.81|2159.31|0
1645599750000|2022-02-23 07:02:30|2161.3|2159.8|2161.27|2159.77|2161.5|2160|2161.26|2159.76|0
1645599760000|2022-02-23 07:02:40|2161.26|2159.76|2160.57|2159.07|2161.26|2159.76|2160.34|2158.84|0
1645599770000|2022-02-23 07:02:50|2160.42|2158.92|2160.11|2158.61|2160.42|2158.92|2160.11|2158.61|0
1645599780000|2022-02-23 07:03:00|2160.18|2158.68|2159.92|2158.42|2160.49|2158.99|2159.79|2158.29|0
1645599790000|2022-02-23 07:03:10|2159.96|2158.46|2159.79|2158.29|2160.15|2158.65|2159.79|2158.29|0
1645599800000|2022-02-23 07:03:20|2159.75|2158.25|2159.23|2157.73|2159.75|2158.25|2159.23|2157.73|0
1645599810000|2022-02-23 07:03:30|2159.27|2157.77|2158.53|2157.03|2159.33|2157.83|2158.53|2157.03|0
1645599820000|2022-02-23 07:03:40|2158.6|2157.1|2158.48|2156.98|2159.22|2157.72|2158.48|2156.98|0
1645599830000|2022-02-23 07:03:50|2158.17|2156.67|2157.28|2155.78|2158.48|2156.98|2157.28|2155.78|0
1645599840000|2022-02-23 07:04:00|2157.19|2155.69|2157.09|2155.59|2158.01|2156.51|2157.09|2155.59|0
1645599850000|2022-02-23 07:04:10|2157.13|2155.63|2157.19|2155.69|2157.55|2156.05|2157.09|2155.59|0
1645599860000|2022-02-23 07:04:20|2157.09|2155.59|2157.77|2156.27|2157.77|2156.27|2156.94|2155.44|0
1645599870000|2022-02-23 07:04:30|2157.84|2156.34|2157.07|2155.57|2158|2156.5|2156.94|2155.44|0
1645599880000|2022-02-23 07:04:40|2157.11|2155.61|2156.48|2154.98|2157.53|2156.03|2156.38|2154.88|0
1645599890000|2022-02-23 07:04:50|2156.44|2154.94|2156.61|2155.11|2156.71|2155.21|2156.38|2154.88|0
1645599900000|2022-02-23 07:05:00|2156.65|2155.15|2157.3|2155.8|2157.53|2156.03|2156.65|2155.15|0
1645599910000|2022-02-23 07:05:10|2157.38|2155.88|2157.64|2156.14|2157.77|2156.27|2157.38|2155.88|0
1645599920000|2022-02-23 07:05:20|2157.6|2156.1|2157.3|2155.8|2157.6|2156.1|2157.3|2155.8|0
1645599930000|2022-02-23 07:05:30|2157.38|2155.88|2157.17|2155.67|2157.53|2156.03|2157.17|2155.67|0
1645599940000|2022-02-23 07:05:40|2157.21|2155.71|2157.3|2155.8|2157.53|2156.03|2157.21|2155.71|0
1645599950000|2022-02-23 07:05:50|2157.19|2155.69|2156.38|2154.88|2157.19|2155.69|2156.38|2154.88|0
1645599960000|2022-02-23 07:06:00|2156.42|2154.92|2156.14|2154.64|2156.71|2155.21|2156.14|2154.64|0
1645599970000|2022-02-23 07:06:10|2156.11|2154.61|2155.9|2154.4|2156.11|2154.61|2155.68|2154.18|0
1645599980000|2022-02-23 07:06:20|2155.74|2154.24|2155.97|2154.47|2155.97|2154.47|2155.51|2154.01|0
1645599990000|2022-02-23 07:06:30|2156.01|2154.51|2155.67|2154.17|2156.07|2154.57|2155.53|2154.03|0
1645600000000|2022-02-23 07:06:40|2155.7|2154.2|2156.36|2154.86|2156.6|2155.1|2155.67|2154.17|0
1645600010000|2022-02-23 07:06:50|2156.4|2154.9|2156.36|2154.86|2156.46|2154.96|2156.36|2154.86|0
1645600020000|2022-02-23 07:07:00|2156.44|2154.94|2157.06|2155.56|2157.52|2156.02|2156.44|2154.94|0
1645600030000|2022-02-23 07:07:10|2156.83|2155.33|2156.83|2155.33|2156.83|2155.33|2156.83|2155.33|0
1645600040000|2022-02-23 07:07:20|2156.71|2155.21|2156.13|2154.63|2156.71|2155.21|2156.13|2154.63|0
1645600050000|2022-02-23 07:07:30|2156.14|2154.64|2156.24|2154.74|2156.37|2154.87|2155.9|2154.4|0
1645600060000|2022-02-23 07:07:40|2156.2|2154.7|2156.37|2154.87|2156.37|2154.87|2156.14|2154.64|0
1645600070000|2022-02-23 07:07:50|2156.29|2154.79|2156.01|2154.51|2156.29|2154.79|2156.01|2154.51|0
1645600080000|2022-02-23 07:08:00|2156.04|2154.54|2156.47|2154.97|2156.47|2154.97|2156.04|2154.54|0
1645600090000|2022-02-23 07:08:10|2156.51|2155.01|2156.14|2154.64|2156.6|2155.1|2156.14|2154.64|0
1645600100000|2022-02-23 07:08:20|2156.18|2154.68|2155.9|2154.4|2156.24|2154.74|2155.9|2154.4|0
1645600110000|2022-02-23 07:08:30|2155.91|2154.41|2156.01|2154.51|2156.14|2154.64|2155.91|2154.41|0
1645600120000|2022-02-23 07:08:40|2156.04|2154.54|2155.91|2154.41|2156.14|2154.64|2155.67|2154.17|0
1645600130000|2022-02-23 07:08:50|2155.9|2154.4|2155.9|2154.4|2155.9|2154.4|2155.67|2154.17|0
1645600140000|2022-02-23 07:09:00|2155.79|2154.29|2156.14|2154.64|2156.37|2154.87|2155.54|2154.04|0
1645600150000|2022-02-23 07:09:10|2156.18|2154.68|2156.38|2154.88|2156.38|2154.88|2156.18|2154.68|0
1645600160000|2022-02-23 07:09:20|2156.34|2154.84|2157.08|2155.58|2157.08|2155.58|2156.25|2154.75|0
1645600170000|2022-02-23 07:09:30|2157.07|2155.57|2157.54|2156.04|2157.54|2156.04|2157.07|2155.57|0
1645600180000|2022-02-23 07:09:40|2157.5|2156|2158|2156.5|2158|2156.5|2157.41|2155.91|0
1645600190000|2022-02-23 07:09:50|2158.33|2156.83|2158.69|2157.19|2158.69|2157.19|2158.33|2156.83|0
1645600200000|2022-02-23 07:10:00|2158.77|2157.27|2158|2156.5|2158.92|2157.42|2157.77|2156.27|0
1645600210000|2022-02-23 07:10:10|2157.96|2156.46|2157.77|2156.27|2158|2156.5|2157.77|2156.27|0
1645600220000|2022-02-23 07:10:20|2158|2156.5|2158.1|2156.6|2158.46|2156.96|2158|2156.5|0
1645600230000|2022-02-23 07:10:30|2158.23|2156.73|2157.77|2156.27|2158.23|2156.73|2157.77|2156.27|0
1645600240000|2022-02-23 07:10:40|2157.73|2156.23|2158.06|2156.56|2158.1|2156.6|2157.63|2156.13|0
1645600250000|2022-02-23 07:10:50|2158|2156.5|2158|2156.5|2158|2156.5|2158|2156.5|0
1645600260000|2022-02-23 07:11:00|2158.23|2156.73|2158.7|2157.2|2158.93|2157.43|2158.23|2156.73|0
1645600270000|2022-02-23 07:11:10|2158.69|2157.19|2158.96|2157.46|2159.16|2157.66|2158.56|2157.06|0
1645600280000|2022-02-23 07:11:20|2159.03|2157.53|2158.93|2157.43|2159.16|2157.66|2158.93|2157.43|0
1645600290000|2022-02-23 07:11:30|2159|2157.5|2158.97|2157.47|2159.16|2157.66|2158.93|2157.43|0
1645600300000|2022-02-23 07:11:40|2159.03|2157.53|2159.49|2157.99|2159.62|2158.12|2159.03|2157.53|0
1645600310000|2022-02-23 07:11:50|2159.46|2157.96|2160.19|2158.69|2160.42|2158.92|2159.4|2157.9|0
1645600320000|2022-02-23 07:12:00|2160.09|2158.59|2159.95|2158.45|2160.09|2158.59|2159.95|2158.45|0
1645600330000|2022-02-23 07:12:10|2159.99|2158.49|2160.08|2158.58|2160.08|2158.58|2159.72|2158.22|0
1645600340000|2022-02-23 07:12:20|2160.04|2158.54|2158.92|2157.42|2160.04|2158.54|2158.92|2157.42|0
1645600350000|2022-02-23 07:12:30|2159.02|2157.52|2158.69|2157.19|2159.02|2157.52|2158.45|2156.95|0
1645600360000|2022-02-23 07:12:40|2158.61|2157.11|2158.92|2157.42|2159.15|2157.65|2158.46|2156.96|0
1645600370000|2022-02-23 07:12:50|2159|2157.5|2159.15|2157.65|2159.15|2157.65|2159|2157.5|0
1645600380000|2022-02-23 07:13:00|2159.23|2157.73|2159.21|2157.71|2159.38|2157.88|2159.15|2157.65|0
1645600390000|2022-02-23 07:13:10|2159.15|2157.65|2159.15|2157.65|2159.38|2157.88|2159.15|2157.65|0
1645600400000|2022-02-23 07:13:20|2159.23|2157.73|2159.96|2158.46|2159.96|2158.46|2159.23|2157.73|0
1645600410000|2022-02-23 07:13:30|2160.03|2158.53|2159|2157.5|2160.03|2158.53|2159|2157.5|0
1645600420000|2022-02-23 07:13:40|2159.46|2157.96|2158.31|2156.81|2159.46|2157.96|2158.31|2156.81|0
1645600430000|2022-02-23 07:13:50|2158.42|2156.92|2158.31|2156.81|2158.64|2157.14|2158.31|2156.81|0
1645600440000|2022-02-23 07:14:00|2158.3|2156.8|2158.07|2156.57|2158.3|2156.8|2158.07|2156.57|0
1645600450000|2022-02-23 07:14:10|2158.15|2156.65|2158.3|2156.8|2158.3|2156.8|2158.15|2156.65|0
1645600460000|2022-02-23 07:14:20|2158.38|2156.88|2158.53|2157.03|2158.63|2157.13|2158.38|2156.88|0
1645600470000|2022-02-23 07:14:30|2158.46|2156.96|2158.3|2156.8|2158.46|2156.96|2158.3|2156.8|0
1645600480000|2022-02-23 07:14:40|2158.38|2156.88|2158.53|2157.03|2158.53|2157.03|2158.38|2156.88|0
1645600490000|2022-02-23 07:14:50|2158.46|2156.96|2158.3|2156.8|2158.46|2156.96|2158.3|2156.8|0
1645600500000|2022-02-23 07:15:00|2158.22|2156.72|2158.07|2156.57|2158.22|2156.72|2158.07|2156.57|0
1645600510000|2022-02-23 07:15:10|2158.14|2156.64|2158.3|2156.8|2158.53|2157.03|2158.14|2156.64|0
1645600520000|2022-02-23 07:15:20|2158.37|2156.87|2158.53|2157.03|2158.63|2157.13|2158.37|2156.87|0
1645600530000|2022-02-23 07:15:30|2158.49|2156.99|2158.3|2156.8|2158.49|2156.99|2158.3|2156.8|0
1645600540000|2022-02-23 07:15:40|2158.53|2157.03|2158.53|2157.03|2158.76|2157.26|2158.53|2157.03|0
1645600550000|2022-02-23 07:15:50|2158.61|2157.11|2158.63|2157.13|2158.76|2157.26|2158.61|2157.11|0
1645600560000|2022-02-23 07:16:00|2158.76|2157.26|2159.33|2157.83|2159.33|2157.83|2158.53|2157.03|0
1645600570000|2022-02-23 07:16:10|2159.29|2157.79|2159.46|2157.96|2159.46|2157.96|2159.23|2157.73|0
1645600580000|2022-02-23 07:16:20|2159.47|2157.97|2159.8|2158.3|2159.93|2158.43|2159.47|2157.97|0
1645600590000|2022-02-23 07:16:30|2159.76|2158.26|2159.56|2158.06|2159.76|2158.26|2159.56|2158.06|0
1645600600000|2022-02-23 07:16:40|2159.52|2158.02|2159.33|2157.83|2159.56|2158.06|2159.33|2157.83|0
1645600610000|2022-02-23 07:16:50|2159.41|2157.91|2159.55|2158.05|2159.56|2158.06|2159.41|2157.91|0
1645600620000|2022-02-23 07:17:00|2159.59|2158.09|2159.45|2157.95|2159.69|2158.19|2159.45|2157.95|0
1645600640000|2022-02-23 07:17:20|2159.49|2157.99|2158.76|2157.26|2159.55|2158.05|2158.75|2157.25|0
1645600650000|2022-02-23 07:17:30|2158.75|2157.25|2158.62|2157.12|2158.98|2157.48|2158.62|2157.12|0
1645600660000|2022-02-23 07:17:40|2158.58|2157.08|2158.52|2157.02|2158.85|2157.35|2158.52|2157.02|0
1645600670000|2022-02-23 07:17:50|2158.37|2156.87|2158.05|2156.55|2158.37|2156.87|2157.92|2156.42|0
1645600680000|2022-02-23 07:18:00|2157.98|2156.48|2157.82|2156.32|2157.98|2156.48|2157.59|2156.09|0
1645600690000|2022-02-23 07:18:10|2157.86|2156.36|2158.28|2156.78|2158.52|2157.02|2157.86|2156.36|0
1645600700000|2022-02-23 07:18:20|2158.05|2156.55|2158.05|2156.55|2158.28|2156.78|2158.05|2156.55|0
1645600710000|2022-02-23 07:18:30|2158.29|2156.79|2158.15|2156.65|2158.29|2156.79|2158.05|2156.55|0
1645600720000|2022-02-23 07:18:40|2158.19|2156.69|2158.38|2156.88|2158.62|2157.12|2158.19|2156.69|0
1645600730000|2022-02-23 07:18:50|2158.35|2156.85|2158.98|2157.48|2159.21|2157.71|2158.29|2156.79|0
1645600740000|2022-02-23 07:19:00|2159.08|2157.58|2158.99|2157.49|2159.22|2157.72|2158.98|2157.48|0
1645600750000|2022-02-23 07:19:10|2158.98|2157.48|2158.99|2157.49|2159.09|2157.59|2158.52|2157.02|0
1645600760000|2022-02-23 07:19:20|2158.98|2157.48|2158.75|2157.25|2158.98|2157.48|2158.62|2157.12|0
1645600770000|2022-02-23 07:19:30|2158.72|2157.22|2158.85|2157.35|2158.99|2157.49|2158.52|2157.02|0
1645600780000|2022-02-23 07:19:40|2158.89|2157.39|2158.99|2157.49|2159.22|2157.72|2158.89|2157.39|0
1645600790000|2022-02-23 07:19:50|2159.06|2157.56|2159.09|2157.59|2159.45|2157.95|2159.06|2157.56|0
1645600800000|2022-02-23 07:20:00|2158.99|2157.49|2158.85|2157.35|2158.99|2157.49|2158.75|2157.25|0
1645600810000|2022-02-23 07:20:10|2158.81|2157.31|2158.75|2157.25|2158.81|2157.31|2158.75|2157.25|0
1645600820000|2022-02-23 07:20:20|2158.67|2157.17|2158.52|2157.02|2158.67|2157.17|2158.52|2157.02|0
1645600830000|2022-02-23 07:20:30|2158.51|2157.01|2158.52|2157.02|2158.52|2157.02|2158.05|2156.55|0
1645600840000|2022-02-23 07:20:40|2158.56|2157.06|2158.75|2157.25|2158.75|2157.25|2158.52|2157.02|0
1645600850000|2022-02-23 07:20:50|2158.71|2157.21|2158.52|2157.02|2158.98|2157.48|2158.52|2157.02|0
1645600860000|2022-02-23 07:21:00|2158.4|2156.9|2158.05|2156.55|2158.4|2156.9|2158.05|2156.55|0
1645600870000|2022-02-23 07:21:10|2158.09|2156.59|2157.98|2156.48|2158.15|2156.65|2157.98|2156.48|0
1645600880000|2022-02-23 07:21:20|2157.82|2156.32|2158.06|2156.56|2158.06|2156.56|2157.59|2156.09|0
1645600890000|2022-02-23 07:21:30|2158.05|2156.55|2158.05|2156.55|2158.06|2156.56|2157.82|2156.32|0
1645600900000|2022-02-23 07:21:40|2158.06|2156.56|2158.29|2156.79|2158.29|2156.79|2158.06|2156.56|0
1645600910000|2022-02-23 07:21:50|2158.28|2156.78|2158.05|2156.55|2158.28|2156.78|2158.05|2156.55|0
1645600920000|2022-02-23 07:22:00|2157.98|2156.48|2157.82|2156.32|2157.98|2156.48|2157.59|2156.09|0
1645600930000|2022-02-23 07:22:10|2157.86|2156.36|2157.92|2156.42|2157.92|2156.42|2157.86|2156.36|0
1645600940000|2022-02-23 07:22:20|2157.93|2156.43|2157.69|2156.19|2158.06|2156.56|2157.69|2156.19|0
1645600950000|2022-02-23 07:22:30|2157.65|2156.15|2157.59|2156.09|2157.65|2156.15|2157.46|2155.96|0
1645600960000|2022-02-23 07:22:40|2157.69|2156.19|2158.29|2156.79|2158.29|2156.79|2157.59|2156.09|0
1645600970000|2022-02-23 07:22:50|2158.33|2156.83|2158.29|2156.79|2158.39|2156.89|2158.29|2156.79|0
1645600980000|2022-02-23 07:23:00|2158.39|2156.89|2158.05|2156.55|2158.52|2157.02|2158.05|2156.55|0
1645600990000|2022-02-23 07:23:10|2158.13|2156.63|2158.29|2156.79|2158.29|2156.79|2158.05|2156.55|0
1645601000000|2022-02-23 07:23:20|2158.25|2156.75|2158.29|2156.79|2158.29|2156.79|2158.16|2156.66|0
1645601010000|2022-02-23 07:23:30|2158.36|2156.86|2158.75|2157.25|2158.75|2157.25|2158.29|2156.79|0
1645601020000|2022-02-23 07:23:40|2158.71|2157.21|2158.52|2157.02|2158.75|2157.25|2158.52|2157.02|0
1645601030000|2022-02-23 07:23:50|2158.6|2157.1|2158.75|2157.25|2158.75|2157.25|2158.6|2157.1|0
1645601040000|2022-02-23 07:24:00|2158.79|2157.29|2158.75|2157.25|2158.98|2157.48|2158.75|2157.25|0
1645601050000|2022-02-23 07:24:10|2158.79|2157.29|2158.75|2157.25|2158.98|2157.48|2158.75|2157.25|0
1645601070000|2022-02-23 07:24:30|2158.83|2157.33|2159.02|2157.52|2159.08|2157.58|2158.83|2157.33|0
1645601080000|2022-02-23 07:24:40|2159.08|2157.58|2158.98|2157.48|2159.08|2157.58|2158.98|2157.48|0
1645601100000|2022-02-23 07:25:00|2159.22|2157.72|2159.22|2157.72|2159.22|2157.72|2158.98|2157.48|0
1645601110000|2022-02-23 07:25:10|2159.31|2157.81|2160.6|2159.1|2160.6|2159.1|2159.31|2157.81|0
1645601120000|2022-02-23 07:25:20|2160.57|2159.07|2160.71|2159.21|2160.71|2159.21|2160.37|2158.87|0
1645601130000|2022-02-23 07:25:30|2160.82|2159.32|2161.53|2160.03|2161.63|2160.13|2160.82|2159.32|0
1645601140000|2022-02-23 07:25:40|2161.49|2159.99|2162.46|2160.96|2162.46|2160.96|2161.4|2159.9|0
1645601150000|2022-02-23 07:25:50|2162.42|2160.92|2161.84|2160.34|2162.42|2160.92|2161.76|2160.26|0
1645601160000|2022-02-23 07:26:00|2162|2160.5|2161.62|2160.12|2162.23|2160.73|2161.62|2160.12|0
1645601170000|2022-02-23 07:26:10|2161.58|2160.08|2162.09|2160.59|2162.22|2160.72|2161.52|2160.02|0
1645601180000|2022-02-23 07:26:20|2162.05|2160.55|2161.98|2160.48|2162.05|2160.55|2161.98|2160.48|0
1645601190000|2022-02-23 07:26:30|2161.99|2160.49|2163.61|2162.11|2163.61|2162.11|2161.98|2160.48|0
1645601200000|2022-02-23 07:26:40|2163.53|2162.03|2162.45|2160.95|2163.53|2162.03|2162.32|2160.82|0
1645601210000|2022-02-23 07:26:50|2162.49|2160.99|2162.36|2160.86|2162.55|2161.05|2162.32|2160.82|0
1645601220000|2022-02-23 07:27:00|2162.45|2160.95|2163.01|2161.51|2163.01|2161.51|2162.45|2160.95|0
1645601230000|2022-02-23 07:27:10|2162.97|2161.47|2163.62|2162.12|2163.94|2162.44|2162.91|2161.41|0
1645601240000|2022-02-23 07:27:20|2163.5|2162|2163.02|2161.52|2163.5|2162|2162.92|2161.42|0
1645601250000|2022-02-23 07:27:30|2162.98|2161.48|2162.69|2161.19|2163.16|2161.66|2162.69|2161.19|0
1645601260000|2022-02-23 07:27:40|2162.81|2161.31|2163.02|2161.52|2163.02|2161.52|2162.81|2161.31|0
1645601270000|2022-02-23 07:27:50|2163.06|2161.56|2163.02|2161.52|2163.62|2162.12|2163.02|2161.52|0
1645601280000|2022-02-23 07:28:00|2162.99|2161.49|2162.85|2161.35|2162.99|2161.49|2162.66|2161.16|0
1645601290000|2022-02-23 07:28:10|2162.76|2161.26|2162.43|2160.93|2162.99|2161.49|2162.43|2160.93|0
1645601300000|2022-02-23 07:28:20|2162.47|2160.97|2162.66|2161.16|2162.66|2161.16|2162.43|2160.93|0
1645601310000|2022-02-23 07:28:30|2162.74|2161.24|2162.53|2161.03|2162.89|2161.39|2162.53|2161.03|0
1645601320000|2022-02-23 07:28:40|2162.49|2160.99|2161.96|2160.46|2162.49|2160.99|2161.96|2160.46|0
1645601350000|2022-02-23 07:29:10|2162|2160.5|2161.96|2160.46|2162.52|2161.02|2161.96|2160.46|0
1645601360000|2022-02-23 07:29:20|2162.08|2160.58|2162.19|2160.69|2162.29|2160.79|2161.96|2160.46|0
1645601370000|2022-02-23 07:29:30|2162.12|2160.62|2161.96|2160.46|2162.12|2160.62|2161.96|2160.46|0
1645601400000|2022-02-23 07:30:00|2161.83|2160.33|2161.93|2160.43|2162.19|2160.69|2161.6|2160.1|0
1645601410000|2022-02-23 07:30:10|2161.89|2160.39|2162.49|2160.99|2162.63|2161.13|2161.8|2160.3|0
1645601420000|2022-02-23 07:30:20|2162.46|2160.96|2162.73|2161.23|2162.86|2161.36|2162.39|2160.89|0
1645601430000|2022-02-23 07:30:30|2162.63|2161.13|2162.39|2160.89|2162.63|2161.13|2162.39|2160.89|0
1645601440000|2022-02-23 07:30:40|2162.47|2160.97|2163.09|2161.59|2163.09|2161.59|2162.47|2160.97|0
1645601450000|2022-02-23 07:30:50|2163.05|2161.55|2162.96|2161.46|2163.09|2161.59|2162.96|2161.46|0
1645601460000|2022-02-23 07:31:00|2163|2161.5|2163.95|2162.55|2165.2|2163.8|2163|2161.5|15
1645601470000|2022-02-23 07:31:10|2163.82|2162.42|2163.82|2162.42|2163.82|2162.42|2163.82|2162.42|0
1645601480000|2022-02-23 07:31:20|||||||||2
1645601490000|2022-02-23 07:31:30|2162.45|2161.05|2163.45|2162.05|2163.82|2162.42|2162.45|2161.05|10
1645601500000|2022-02-23 07:31:40|2163.7|2162.3|2163.95|2162.55|2163.95|2162.55|2163.7|2162.3|0
1645601510000|2022-02-23 07:31:50|2164.07|2162.67|2164.2|2162.8|2164.2|2162.8|2164.07|2162.67|15
1645601520000|2022-02-23 07:32:00|2164.07|2162.67|2163.2|2161.8|2164.07|2162.67|2163.2|2161.8|7
1645601540000|2022-02-23 07:32:20|2163.07|2161.67|2163.07|2161.67|2163.07|2161.67|2163.07|2161.67|0
1645601550000|2022-02-23 07:32:30|2162.45|2161.05|2162.45|2161.05|2162.45|2161.05|2162.45|2161.05|5
1645601570000|2022-02-23 07:32:50|2162.7|2161.3|2162.57|2161.17|2162.7|2161.3|2162.57|2161.17|4
1645601580000|2022-02-23 07:33:00|2162.7|2161.3|2162.57|2161.17|2162.7|2161.3|2162.57|2161.17|0
1645601640000|2022-02-23 07:34:00|2162.45|2161.05|2161.2|2159.8|2162.45|2161.05|2161.2|2159.8|2
1645601660000|2022-02-23 07:34:20|2161.32|2159.92|2161.32|2159.92|2161.32|2159.92|2161.32|2159.92|0
1645601690000|2022-02-23 07:34:50|2161.45|2160.05|2161.45|2160.05|2161.45|2160.05|2161.45|2160.05|0
1645601700000|2022-02-23 07:35:00|2161.32|2159.92|2161.45|2160.05|2161.45|2160.05|2161.32|2159.92|0
1645601750000|2022-02-23 07:35:50|2161.32|2159.92|2161.32|2159.92|2161.45|2160.05|2161.32|2159.92|0
1645601760000|2022-02-23 07:36:00|2161.2|2159.8|2161.32|2159.92|2161.32|2159.92|2161.2|2159.8|1
1645601770000|2022-02-23 07:36:10|2161.45|2160.05|2161.45|2160.05|2161.45|2160.05|2161.45|2160.05|2
1645601780000|2022-02-23 07:36:20|2161.32|2159.92|2161.32|2159.92|2161.32|2159.92|2161.32|2159.92|0
1645601890000|2022-02-23 07:38:10|2161.2|2159.8|2161.2|2159.8|2161.32|2159.92|2161.2|2159.8|0
1645601920000|2022-02-23 07:38:40|2161.32|2159.92|2161.32|2159.92|2161.32|2159.92|2161.2|2159.8|2
1645601970000|2022-02-23 07:39:30|2161.2|2159.8|2161.2|2159.8|2161.2|2159.8|2161.2|2159.8|0
1645601990000|2022-02-23 07:39:50|2161.32|2159.92|2161.45|2160.05|2161.57|2160.17|2161.32|2159.92|0
1645602000000|2022-02-23 07:40:00|2161.57|2160.17|2162.2|2160.8|2162.2|2160.8|2161.57|2160.17|0
1645602020000|2022-02-23 07:40:20|2162.32|2160.92|2162.32|2160.92|2162.32|2160.92|2162.32|2160.92|0
1645602030000|2022-02-23 07:40:30|2162.45|2161.05|2162.32|2160.92|2162.45|2161.05|2162.2|2160.8|0
1645602060000|2022-02-23 07:41:00|2162.45|2161.05|2162.57|2161.17|2162.57|2161.17|2162.45|2161.05|2
1645602100000|2022-02-23 07:41:40|2165.45|2164.05|2165.32|2163.92|2165.45|2164.05|2165.32|2163.92|10
1645602110000|2022-02-23 07:41:50|2165.2|2163.8|2163.32|2161.92|2165.2|2163.8|2163.32|2161.92|0
1645602120000|2022-02-23 07:42:00|2162.95|2161.55|2163.2|2161.8|2163.2|2161.8|2162.95|2161.55|0
1645602150000|2022-02-23 07:42:30|2163.57|2162.17|2163.2|2161.8|2163.57|2162.17|2163.2|2161.8|2
1645602180000|2022-02-23 07:43:00|2163.32|2161.92|2163.32|2161.92|2163.32|2161.92|2163.32|2161.92|0
1645602220000|2022-02-23 07:43:40|2163.2|2161.8|2163.2|2161.8|2163.2|2161.8|2163.2|2161.8|0
1645602240000|2022-02-23 07:44:00|2162.7|2161.3|2162.45|2161.05|2162.7|2161.3|2162.45|2161.05|1
1645602260000|2022-02-23 07:44:20|2162.57|2161.17|2162.57|2161.17|2162.57|2161.17|2162.57|2161.17|0
1645602290000|2022-02-23 07:44:50|2162.7|2161.3|2162.45|2161.05|2162.7|2161.3|2162.45|2161.05|0
1645602310000|2022-02-23 07:45:10|2162.32|2160.92|2162.2|2160.8|2162.32|2160.92|2162.2|2160.8|0
1645602340000|2022-02-23 07:45:40|2162.07|2160.67|2162.07|2160.67|2162.07|2160.67|2162.07|2160.67|0
1645602360000|2022-02-23 07:46:00|2161.95|2160.55|2161.95|2160.55|2161.95|2160.55|2161.95|2160.55|0
1645602400000|2022-02-23 07:46:40|2162.07|2160.67|2162.07|2160.67|2162.07|2160.67|2162.07|2160.67|0
1645602410000|2022-02-23 07:46:50|2162.2|2160.8|2162.07|2160.67|2162.2|2160.8|2162.07|2160.67|0
1645602420000|2022-02-23 07:47:00|2162.2|2160.8|2162.07|2160.67|2162.2|2160.8|2161.95|2160.55|0
1645602460000|2022-02-23 07:47:40|||||||||1
1645602480000|2022-02-23 07:48:00|2161.95|2160.55|2161.32|2159.92|2161.95|2160.55|2161.32|2159.92|1
1645602490000|2022-02-23 07:48:10|2161.2|2159.8|2160.95|2159.55|2161.2|2159.8|2160.95|2159.55|0
1645602520000|2022-02-23 07:48:40|2161.2|2159.8|2161.2|2159.8|2161.2|2159.8|2161.2|2159.8|8
1645602530000|2022-02-23 07:48:50|2161.07|2159.67|2160.7|2159.3|2161.07|2159.67|2160.7|2159.3|13
1645602540000|2022-02-23 07:49:00|2160.57|2159.17|2160.45|2159.05|2160.57|2159.17|2160.45|2159.05|0
1645602570000|2022-02-23 07:49:30|2160.57|2159.17|2160.57|2159.17|2160.57|2159.17|2160.45|2159.05|0
1645602580000|2022-02-23 07:49:40|2160.7|2159.3|2160.95|2159.55|2160.95|2159.55|2160.7|2159.3|8
1645602590000|2022-02-23 07:49:50|2160.82|2159.42|2163.45|2162.05|2164.2|2162.8|2160.82|2159.42|3
1645602600000|2022-02-23 07:50:00|2163.32|2161.92|2163.32|2161.92|2163.45|2162.05|2163.07|2161.67|0
1645602610000|2022-02-23 07:50:10|2163.45|2162.05|2163.2|2161.8|2163.45|2162.05|2163.2|2161.8|0
1645602620000|2022-02-23 07:50:20|2163.07|2161.67|2163.57|2162.17|2163.57|2162.17|2162.95|2161.55|0
1645602630000|2022-02-23 07:50:30|2162.95|2161.55|2162.57|2161.17|2162.95|2161.55|2162.57|2161.17|1
1645602640000|2022-02-23 07:50:40|2162.7|2161.3|2162.7|2161.3|2162.7|2161.3|2162.7|2161.3|0
1645602650000|2022-02-23 07:50:50|2162.82|2161.42|2162.82|2161.42|2162.82|2161.42|2162.82|2161.42|0
1645602660000|2022-02-23 07:51:00|2162.7|2161.3|2162.57|2161.17|2162.7|2161.3|2162.57|2161.17|0
1645602720000|2022-02-23 07:52:00|2162.45|2161.05|2162.32|2160.92|2162.45|2161.05|2162.32|2160.92|0
1645602780000|2022-02-23 07:53:00|2162.2|2160.8|2161.95|2160.55|2162.2|2160.8|2161.95|2160.55|1
1645602810000|2022-02-23 07:53:30|2162.07|2160.67|2162.07|2160.67|2162.07|2160.67|2162.07|2160.67|0
1645602820000|2022-02-23 07:53:40|2162.2|2160.8|2162.2|2160.8|2162.2|2160.8|2162.2|2160.8|0
1645602840000|2022-02-23 07:54:00|2162.07|2160.67|2162.32|2160.92|2162.32|2160.92|2162.07|2160.67|5
1645602860000|2022-02-23 07:54:20|||||||||3
1645602890000|2022-02-23 07:54:50|2162.57|2161.17|2163.32|2161.92|2163.32|2161.92|2162.57|2161.17|2
1645602900000|2022-02-23 07:55:00|2163.2|2161.7|2163.2|2161.7|2163.89|2162.39|2163.2|2161.7|0
1645602910000|2022-02-23 07:55:10|2163.19|2161.69|2162.83|2161.33|2163.19|2161.69|2162.73|2161.23|0
1645602920000|2022-02-23 07:55:20|2162.73|2161.23|2162.6|2161.1|2162.73|2161.23|2162.5|2161|0
1645602930000|2022-02-23 07:55:30|2162.63|2161.13|2163.06|2161.56|2163.06|2161.56|2162.6|2161.1|0
1645602940000|2022-02-23 07:55:40|2163.02|2161.52|2162.73|2161.23|2163.02|2161.52|2162.6|2161.1|0
1645602950000|2022-02-23 07:55:50|2162.6|2161.1|2162.73|2161.23|2162.73|2161.23|2162.6|2161.1|0
1645602960000|2022-02-23 07:56:00|2162.69|2161.19|2162.73|2161.23|2162.73|2161.23|2162.6|2161.1|0
1645602970000|2022-02-23 07:56:10|2162.69|2161.19|2162.73|2161.23|2162.96|2161.46|2162.5|2161|0
1645602980000|2022-02-23 07:56:20|2162.81|2161.31|2162.96|2161.46|2162.96|2161.46|2162.73|2161.23|0
1645602990000|2022-02-23 07:56:30|2162.92|2161.42|2162.73|2161.23|2162.92|2161.42|2162.73|2161.23|0
1645603000000|2022-02-23 07:56:40|2162.77|2161.27|2162.6|2161.1|2162.96|2161.46|2162.5|2161|0
1645603010000|2022-02-23 07:56:50|2162.64|2161.14|2162.72|2161.22|2162.83|2161.33|2162.64|2161.14|0
1645603020000|2022-02-23 07:57:00|2162.73|2161.23|2162.49|2160.99|2162.83|2161.33|2162.49|2160.99|0
1645603030000|2022-02-23 07:57:10|2162.53|2161.03|2162.72|2161.22|2162.72|2161.22|2162.49|2160.99|0
1645603040000|2022-02-23 07:57:20|2162.91|2161.41|2163.42|2161.92|2163.65|2162.15|2162.91|2161.41|0
1645603050000|2022-02-23 07:57:30|2163.34|2161.84|2163.19|2161.69|2163.34|2161.84|2163.19|2161.69|0
1645603060000|2022-02-23 07:57:40|2163.65|2162.15|2163.42|2161.92|2163.65|2162.15|2163.42|2161.92|0
1645603070000|2022-02-23 07:57:50|2163.5|2162|2164.31|2162.81|2164.35|2162.85|2163.5|2162|0
1645603080000|2022-02-23 07:58:00|2164.22|2162.72|2164.92|2163.42|2165.15|2163.65|2164.22|2162.72|0
1645603090000|2022-02-23 07:58:10|2164.95|2163.45|2165.15|2163.65|2165.28|2163.78|2164.92|2163.42|0
1645603100000|2022-02-23 07:58:20|2165.19|2163.69|2164.8|2163.3|2165.28|2163.78|2164.8|2163.3|0
1645603110000|2022-02-23 07:58:30|2164.79|2163.29|2164.33|2162.83|2164.79|2163.29|2164.33|2162.83|0
1645603120000|2022-02-23 07:58:40|2164.31|2162.81|2164.31|2162.81|2164.31|2162.81|2163.94|2162.44|0
1645603130000|2022-02-23 07:58:50|2164.23|2162.73|2164.31|2162.81|2164.31|2162.81|2163.85|2162.35|0
1645603140000|2022-02-23 07:59:00|2164.27|2162.77|2163.54|2162.04|2164.41|2162.91|2163.54|2162.04|0
1645603150000|2022-02-23 07:59:10|2163.38|2161.88|2163.47|2161.97|2163.47|2161.97|2162.91|2161.41|0
1645603160000|2022-02-23 07:59:20|2163.43|2161.93|2163.14|2161.64|2163.6|2162.1|2163.14|2161.64|0
1645603170000|2022-02-23 07:59:30|2163.18|2161.68|2163.7|2162.2|2163.83|2162.33|2163.18|2161.68|0
1645603180000|2022-02-23 07:59:40|2163.74|2162.24|2164.57|2163.07|2164.63|2163.13|2163.74|2162.24|0
1645603190000|2022-02-23 07:59:50|2164.63|2163.13|2164.76|2163.26|2164.76|2163.26|2164.07|2162.57|0
1645603200000|2022-02-23 08:00:00|2164.99|2163.49|2163.25|2162.75|2165|2163.5|2162.87|2162.1|162
1645603210000|2022-02-23 08:00:10|2163.5|2163|2162.25|2161.75|2163.5|2163|2162.25|2161.75|167
1645603220000|2022-02-23 08:00:20|2161.87|2161.37|2161.25|2160.75|2162|2161.5|2160.87|2160.37|375
1645603230000|2022-02-23 08:00:30|2161.37|2160.87|2161.75|2161.25|2162|2161.5|2161.12|2160.62|235
1645603240000|2022-02-23 08:00:40|2161.87|2161.37|2161.87|2161.37|2162.12|2161.62|2161.75|2161.25|218
1645603250000|2022-02-23 08:00:50|2162|2161.5|2162.87|2162.37|2163.12|2162.62|2162|2161.5|175
1645603260000|2022-02-23 08:01:00|2162.75|2162.25|2163|2162.5|2163.37|2162.87|2162.75|2162.25|259
1645603270000|2022-02-23 08:01:10|2163.12|2162.62|2162.25|2161.75|2163.12|2162.62|2162.12|2161.62|247
1645603280000|2022-02-23 08:01:20|2162|2161.5|2161.25|2160.75|2162.62|2162.12|2161.12|2160.62|286
1645603290000|2022-02-23 08:01:30|2161.12|2160.62|2160.62|2160.12|2161.12|2160.62|2160.12|2159.62|808
1645603300000|2022-02-23 08:01:40|2160.75|2160.25|2162|2161.5|2162|2161.5|2160.62|2160.12|135
1645603310000|2022-02-23 08:01:50|2162.12|2161.62|2163.62|2163.12|2163.75|2163.25|2161.87|2161.37|399
1645603320000|2022-02-23 08:02:00|2163.5|2163|2163.75|2163.25|2163.75|2163.25|2162.75|2162.25|166
1645603330000|2022-02-23 08:02:10|2163.62|2163.12|2164.37|2163.87|2164.37|2163.87|2163|2162.5|231
1645603340000|2022-02-23 08:02:20|2164.25|2163.75|2164|2163.5|2164.25|2163.75|2163.5|2163|252
1645603350000|2022-02-23 08:02:30|2164.12|2163.62|2164.62|2164.12|2165.25|2164.75|2164.12|2163.62|158
1645603360000|2022-02-23 08:02:40|2164.5|2164|2163.87|2163.37|2164.62|2164.12|2163.5|2163|306
1645603370000|2022-02-23 08:02:50|2163.75|2163.25|2165.37|2164.87|2165.37|2164.87|2163.75|2163.25|101
1645603380000|2022-02-23 08:03:00|2165|2164.5|2166.12|2165.62|2166.5|2166|2165|2164.5|194
1645603390000|2022-02-23 08:03:10|2166|2165.5|2165.25|2164.75|2166.12|2165.62|2165.25|2164.75|91
1645603400000|2022-02-23 08:03:20|2165.37|2164.87|2164|2163.5|2165.37|2164.87|2164|2163.5|137
1645603410000|2022-02-23 08:03:30|2163.87|2163.37|2164.75|2164.25|2165|2164.5|2163.37|2162.87|115
1645603420000|2022-02-23 08:03:40|2164.87|2164.37|2164.75|2164.25|2165.25|2164.75|2164.75|2164.25|66
1645603430000|2022-02-23 08:03:50|2164.87|2164.37|2165.75|2165.25|2166|2165.5|2164.75|2164.25|136
1645603440000|2022-02-23 08:04:00|2166|2165.5|2165.37|2164.87|2166|2165.5|2165.37|2164.87|56
1645603450000|2022-02-23 08:04:10|2165.5|2165|2166.25|2165.75|2166.25|2165.75|2165.37|2164.87|69
1645603460000|2022-02-23 08:04:20|2166.12|2165.62|2166.12|2165.62|2166.25|2165.75|2166|2165.5|45
1645603470000|2022-02-23 08:04:30|2166.25|2165.75|2166.75|2166.25|2167|2166.5|2166.25|2165.75|87
1645603480000|2022-02-23 08:04:40|2166.62|2166.12|2166.87|2166.37|2166.87|2166.37|2166.25|2165.75|68
1645603490000|2022-02-23 08:04:50|2166.75|2166.25|2167.62|2167.12|2167.75|2167.25|2166.75|2166.25|116
1645603500000|2022-02-23 08:05:00|2167.5|2167|2168.25|2167.75|2168.25|2167.75|2167|2166.5|200
1645603510000|2022-02-23 08:05:10|2168.5|2168|2168.75|2168.25|2168.75|2168.25|2168.25|2167.75|100
1645603520000|2022-02-23 08:05:20|2168.62|2168.12|2168.62|2168.12|2169.25|2168.75|2168.62|2168.12|133
1645603530000|2022-02-23 08:05:30|2169.25|2168.75|2170.25|2169.75|2170.25|2169.75|2169.25|2168.75|458
1645603540000|2022-02-23 08:05:40|2170.37|2169.87|2170.62|2170.12|2170.75|2170.25|2170.37|2169.87|80
1645603550000|2022-02-23 08:05:50|2170.75|2170.25|2170.12|2169.62|2170.75|2170.25|2170|2169.5|130
1645603560000|2022-02-23 08:06:00|2170.25|2169.75|2169.87|2169.37|2170.25|2169.75|2169.5|2169|387
1645603570000|2022-02-23 08:06:10|2169.75|2169.25|2170.62|2170.12|2170.75|2170.25|2169.75|2169.25|129
1645603580000|2022-02-23 08:06:20|2170.5|2170|2170.75|2170.25|2170.75|2170.25|2170|2169.5|79
1645603590000|2022-02-23 08:06:30|2170.5|2170|2170.25|2169.75|2170.62|2170.12|2169.75|2169.25|140
1645603600000|2022-02-23 08:06:40|2170|2169.5|2170|2169.5|2170.5|2170|2169.87|2169.37|119
1645603610000|2022-02-23 08:06:50|2169.75|2169.25|2169.62|2169.12|2169.75|2169.25|2169.25|2168.75|105
1645603620000|2022-02-23 08:07:00|2169.75|2169.25|2169.25|2168.75|2169.87|2169.37|2169.25|2168.75|120
1645603630000|2022-02-23 08:07:10|2169.37|2168.87|2169.5|2169|2169.87|2169.37|2169.25|2168.75|110
1645603640000|2022-02-23 08:07:20|2169.62|2169.12|2169.75|2169.25|2169.87|2169.37|2169.25|2168.75|111
1645603650000|2022-02-23 08:07:30|2169.87|2169.37|2168.87|2168.37|2170.12|2169.62|2168.87|2168.37|207
1645603660000|2022-02-23 08:07:40|2168.75|2168.25|2169.25|2168.75|2169.25|2168.75|2168.75|2168.25|46
1645603670000|2022-02-23 08:07:50|2169|2168.5|2168.75|2168.25|2169|2168.5|2168.5|2168|51
1645603680000|2022-02-23 08:08:00|2168.87|2168.37|2169|2168.5|2169.5|2169|2168.75|2168.25|149
1645603690000|2022-02-23 08:08:10|2169.25|2168.75|2169.25|2168.75|2169.5|2169|2169.12|2168.62|180
1645603700000|2022-02-23 08:08:20|2169.12|2168.62|2169.75|2169.25|2170.37|2169.87|2169.12|2168.62|316
1645603710000|2022-02-23 08:08:30|2170|2169.5|2170.37|2169.87|2170.37|2169.87|2169.75|2169.25|114
1645603720000|2022-02-23 08:08:40|2170.5|2170|2170|2169.5|2170.5|2170|2170|2169.5|120
1645603730000|2022-02-23 08:08:50|2170.12|2169.62|2169.75|2169.25|2170.25|2169.75|2169.75|2169.25|55
1645603740000|2022-02-23 08:09:00|2169.87|2169.37|2170|2169.5|2170|2169.5|2169.62|2169.12|111
1645603750000|2022-02-23 08:09:10|2170.25|2169.75|2171.5|2171|2171.5|2171|2170.25|2169.75|226
1645603760000|2022-02-23 08:09:20|2171.62|2171.12|2171.75|2171.25|2172|2171.5|2171.25|2170.75|243
1645603770000|2022-02-23 08:09:30|2171.62|2171.12|2171.75|2171.25|2172|2171.5|2171.5|2171|72
1645603780000|2022-02-23 08:09:40|2172|2171.5|2172.5|2172|2172.5|2172|2171.87|2171.37|60
1645603790000|2022-02-23 08:09:50|2172.37|2171.87|2173|2172.5|2173.25|2172.75|2172.25|2171.75|86
1645603800000|2022-02-23 08:10:00|2172.87|2172.37|2173.37|2172.87|2173.5|2173|2172.87|2172.37|162
1645603810000|2022-02-23 08:10:10|2173.25|2172.75|2173.37|2172.87|2173.62|2173.12|2173|2172.5|206
1645603820000|2022-02-23 08:10:20|2173.5|2173|2173.25|2172.75|2173.87|2173.37|2173.25|2172.75|138
1645603830000|2022-02-23 08:10:30|2172.87|2172.37|2173.12|2172.62|2173.5|2173|2172.87|2172.37|60
1645603840000|2022-02-23 08:10:40|2173.25|2172.75|2172.62|2172.12|2173.25|2172.75|2172.5|2172|102
1645603850000|2022-02-23 08:10:50|2172.5|2172|2172.5|2172|2172.75|2172.25|2172.5|2172|50
1645603860000|2022-02-23 08:11:00|2172.62|2172.12|2173|2172.5|2173|2172.5|2172.5|2172|244
1645603870000|2022-02-23 08:11:10|2172.75|2172.25|2173.5|2173|2173.62|2173.12|2172.25|2171.75|109
1645603880000|2022-02-23 08:11:20|2173.62|2173.12|2173.87|2173.37|2174|2173.5|2173.5|2173|41
1645603890000|2022-02-23 08:11:30|2174|2173.5|2174.5|2174|2174.5|2174|2173.75|2173.25|131
1645603900000|2022-02-23 08:11:40|2174.62|2174.12|2175.12|2174.62|2175.25|2174.75|2174.5|2174|88
1645603910000|2022-02-23 08:11:50|2175.25|2174.75|2174.87|2174.37|2175.25|2174.75|2174.5|2174|84
1645603920000|2022-02-23 08:12:00|2174.5|2174|2174.37|2173.87|2174.75|2174.25|2173.5|2173|140
1645603930000|2022-02-23 08:12:10|2174.12|2173.62|2174.25|2173.75|2174.25|2173.75|2173.5|2173|58
1645603940000|2022-02-23 08:12:20|2174.12|2173.62|2173.75|2173.25|2174.12|2173.62|2173.5|2173|44
1645603950000|2022-02-23 08:12:30|2173.87|2173.37|2174|2173.5|2174.25|2173.75|2173.5|2173|50
1645603960000|2022-02-23 08:12:40|2173.87|2173.37|2173.62|2173.12|2174.25|2173.75|2173.5|2173|100
1645603970000|2022-02-23 08:12:50|2173.75|2173.25|2174.5|2174|2174.5|2174|2173.5|2173|59
1645603980000|2022-02-23 08:13:00|2174.75|2174.25|2174.75|2174.25|2175|2174.5|2174.5|2174|115
1645603990000|2022-02-23 08:13:10|2174.87|2174.37|2176|2175.5|2176|2175.5|2174.75|2174.25|195
1645604000000|2022-02-23 08:13:20|2176.12|2175.62|2176|2175.5|2176.5|2176|2176|2175.5|83
1645604010000|2022-02-23 08:13:30|2176.25|2175.75|2177|2176.5|2177.25|2176.75|2176.25|2175.75|128
1645604020000|2022-02-23 08:13:40|2176.87|2176.37|2176.75|2176.25|2177|2176.5|2176.75|2176.25|39
1645604030000|2022-02-23 08:13:50|2176.87|2176.37|2177|2176.5|2177|2176.5|2176.5|2176|62
1645604040000|2022-02-23 08:14:00|2176.87|2176.37|2177|2176.5|2177.25|2176.75|2176.5|2176|118
1645604050000|2022-02-23 08:14:10|2176.75|2176.25|2176.87|2176.37|2177|2176.5|2176.75|2176.25|100
1645604060000|2022-02-23 08:14:20|2177|2176.5|2177.75|2177.25|2177.75|2177.25|2176.87|2176.37|105
1645604070000|2022-02-23 08:14:30|2178|2177.5|2178|2177.5|2178|2177.5|2177.75|2177.25|119
1645604080000|2022-02-23 08:14:40|2178.25|2177.75|2178|2177.5|2178.75|2178.25|2178|2177.5|128
1645604090000|2022-02-23 08:14:50|2178.12|2177.62|2178.25|2177.75|2178.5|2178|2178.12|2177.62|46
1645604100000|2022-02-23 08:15:00|2178.5|2178|2177.25|2176.75|2178.5|2178|2177.25|2176.75|173
1645604110000|2022-02-23 08:15:10|2177.37|2176.87|2177.25|2176.75|2177.75|2177.25|2177|2176.5|153
1645604120000|2022-02-23 08:15:20|2177.37|2176.87|2177.12|2176.62|2177.62|2177.12|2177.12|2176.62|60
1645604130000|2022-02-23 08:15:30|2176.75|2176.25|2177|2176.5|2177.25|2176.75|2176.75|2176.25|80
1645604140000|2022-02-23 08:15:40|2176.87|2176.37|2177|2176.5|2177|2176.5|2176.75|2176.25|42
1645604150000|2022-02-23 08:15:50|2176.87|2176.37|2177|2176.5|2177.25|2176.75|2176.5|2176|182
1645604160000|2022-02-23 08:16:00|2177.12|2176.62|2177.12|2176.62|2177.75|2177.25|2177|2176.5|158
1645604170000|2022-02-23 08:16:10|2177.25|2176.75|2176.87|2176.37|2177.5|2177|2176.75|2176.25|145
1645604180000|2022-02-23 08:16:20|2176.75|2176.25|2176.25|2175.75|2177|2176.5|2176.25|2175.75|131
1645604190000|2022-02-23 08:16:30|2176.37|2175.87|2177.12|2176.62|2177.12|2176.62|2176.25|2175.75|254
1645604200000|2022-02-23 08:16:40|2177|2176.5|2176|2175.5|2177.12|2176.62|2176|2175.5|209
1645604210000|2022-02-23 08:16:50|2175.75|2175.25|2175.37|2174.87|2175.75|2175.25|2175|2174.5|96
1645604220000|2022-02-23 08:17:00|2175.5|2175|2175.75|2175.25|2176|2175.5|2175.37|2174.87|130
1645604230000|2022-02-23 08:17:10|2175.62|2175.12|2176|2175.5|2176|2175.5|2175.25|2174.75|122
1645604240000|2022-02-23 08:17:20|2175.87|2175.37|2176.25|2175.75|2176.25|2175.75|2175.75|2175.25|47
1645604250000|2022-02-23 08:17:30|2176.5|2176|2176.12|2175.62|2176.75|2176.25|2176.12|2175.62|152
1645604260000|2022-02-23 08:17:40|2176|2175.5|2176.25|2175.75|2176.5|2176|2176|2175.5|38
1645604270000|2022-02-23 08:17:50|2176|2175.5|2175.5|2175|2176.25|2175.75|2175.37|2174.87|89
1645604280000|2022-02-23 08:18:00|2175.62|2175.12|2175.5|2175|2175.75|2175.25|2175|2174.5|134
1645604290000|2022-02-23 08:18:10|2175.62|2175.12|2175.5|2175|2176.37|2175.87|2175.5|2175|72
1645604300000|2022-02-23 08:18:20|2175.62|2175.12|2175.37|2174.87|2176|2175.5|2175.37|2174.87|44
1645604310000|2022-02-23 08:18:30|2175.25|2174.75|2175.5|2175|2175.5|2175|2175|2174.5|26
1645604320000|2022-02-23 08:18:40|2175.75|2175.25|2176|2175.5|2176|2175.5|2175.5|2175|70
1645604330000|2022-02-23 08:18:50|2175.87|2175.37|2175.75|2175.25|2176|2175.5|2175.75|2175.25|19
1645604340000|2022-02-23 08:19:00|2175.87|2175.37|2175.75|2175.25|2176.5|2176|2175.75|2175.25|53
1645604350000|2022-02-23 08:19:10|2175.87|2175.37|2175.75|2175.25|2176.25|2175.75|2175.5|2175|42
1645604360000|2022-02-23 08:19:20|2175.62|2175.12|2176|2175.5|2176.25|2175.75|2175.62|2175.12|40
1645604370000|2022-02-23 08:19:30|2176.12|2175.62|2175.5|2175|2176.37|2175.87|2175.5|2175|123
1645604380000|2022-02-23 08:19:40|2175.62|2175.12|2175.62|2175.12|2175.75|2175.25|2175.5|2175|24
1645604390000|2022-02-23 08:19:50|2175.75|2175.25|2175.62|2175.12|2175.75|2175.25|2175.5|2175|3
1645604400000|2022-02-23 08:20:00|2175.5|2175|2174.87|2174.37|2176.25|2175.75|2174.87|2174.37|130
1645604410000|2022-02-23 08:20:10|2174.75|2174.25|2175.25|2174.75|2175.25|2174.75|2174.62|2174.12|122
1645604420000|2022-02-23 08:20:20|2175.12|2174.62|2175.87|2175.37|2175.87|2175.37|2175|2174.5|60
1645604430000|2022-02-23 08:20:30|2176|2175.5|2175|2174.5|2176|2175.5|2174.75|2174.25|38
1645604440000|2022-02-23 08:20:40|2174.87|2174.37|2174.37|2173.87|2175|2174.5|2174.12|2173.62|182
1645604450000|2022-02-23 08:20:50|2174.5|2174|2174|2173.5|2174.62|2174.12|2173.87|2173.37|199
1645604460000|2022-02-23 08:21:00|2174.12|2173.62|2173.87|2173.37|2174.5|2174|2173.87|2173.37|77
1645604470000|2022-02-23 08:21:10|2174|2173.5|2174.25|2173.75|2174.25|2173.75|2174|2173.5|54
1645604480000|2022-02-23 08:21:20|2174.5|2174|2174.75|2174.25|2174.75|2174.25|2174|2173.5|111
1645604490000|2022-02-23 08:21:30|2174.62|2174.12|2174.25|2173.75|2174.62|2174.12|2174.25|2173.75|43
1645604500000|2022-02-23 08:21:40|2174.12|2173.62|2173.25|2172.75|2174.12|2173.62|2173.25|2172.75|107
1645604510000|2022-02-23 08:21:50|2173.12|2172.62|2172.25|2171.75|2173.12|2172.62|2172.25|2171.75|108
1645604520000|2022-02-23 08:22:00|2172.5|2172|2172.87|2172.37|2173|2172.5|2172.37|2171.87|150
1645604530000|2022-02-23 08:22:10|2173|2172.5|2172.62|2172.12|2173|2172.5|2172.5|2172|105
1645604540000|2022-02-23 08:22:20|2172.75|2172.25|2172.5|2172|2172.75|2172.25|2172.5|2172|61
1645604550000|2022-02-23 08:22:30|2172.62|2172.12|2173.12|2172.62|2173.12|2172.62|2172.62|2172.12|60
1645604560000|2022-02-23 08:22:40|2173|2172.5|2172.75|2172.25|2173|2172.5|2172.62|2172.12|73
1645604570000|2022-02-23 08:22:50|2172.62|2172.12|2172.75|2172.25|2173|2172.5|2172.62|2172.12|44
1645604580000|2022-02-23 08:23:00|2172.62|2172.12|2172.75|2172.25|2173|2172.5|2172.37|2171.87|247
1645604590000|2022-02-23 08:23:10|2172.87|2172.37|2173|2172.5|2173.12|2172.62|2172.5|2172|69
1645604600000|2022-02-23 08:23:20|2173.25|2172.75|2172.5|2172|2173.25|2172.75|2172.5|2172|98
1645604610000|2022-02-23 08:23:30|2172.75|2172.25|2173.25|2172.75|2173.37|2172.87|2172.75|2172.25|190
1645604620000|2022-02-23 08:23:40|2173.37|2172.87|2173.5|2173|2173.75|2173.25|2173.25|2172.75|47
1645604630000|2022-02-23 08:23:50|2173.25|2172.75|2173.25|2172.75|2173.25|2172.75|2172.75|2172.25|65
1645604640000|2022-02-23 08:24:00|2173|2172.5|2172.75|2172.25|2173.62|2173.12|2172.75|2172.25|84
1645604650000|2022-02-23 08:24:10|2172.5|2172|2172.37|2171.87|2172.5|2172|2172.37|2171.87|71
1645604660000|2022-02-23 08:24:20|2172.5|2172|2173|2172.5|2173|2172.5|2172.5|2172|41
1645604670000|2022-02-23 08:24:30|2172.87|2172.37|2172.87|2172.37|2173|2172.5|2172.62|2172.12|62
1645604680000|2022-02-23 08:24:40|2173|2172.5|2173.12|2172.62|2173.25|2172.75|2172.75|2172.25|117
1645604690000|2022-02-23 08:24:50|2173|2172.5|2173|2172.5|2173.25|2172.75|2172.75|2172.25|34
1645604700000|2022-02-23 08:25:00|2172.75|2172.25|2173|2172.5|2173.25|2172.75|2172.75|2172.25|65
1645604710000|2022-02-23 08:25:10|2172.87|2172.37|2172.5|2172|2173|2172.5|2172.5|2172|129
1645604720000|2022-02-23 08:25:20|2172.37|2171.87|2171.75|2171.25|2172.5|2172|2171.62|2171.12|127
1645604730000|2022-02-23 08:25:30|2171.62|2171.12|2171.87|2171.37|2172|2171.5|2171.62|2171.12|43
1645604740000|2022-02-23 08:25:40|2171.75|2171.25|2170.75|2170.25|2171.75|2171.25|2170.5|2170|172
1645604750000|2022-02-23 08:25:50|2170.87|2170.37|2170.5|2170|2171|2170.5|2170.5|2170|56
1645604760000|2022-02-23 08:26:00|2170.37|2169.87|2170.12|2169.62|2170.5|2170|2170.12|2169.62|45
1645604770000|2022-02-23 08:26:10|2170|2169.5|2170|2169.5|2170.5|2170|2170|2169.5|197
1645604780000|2022-02-23 08:26:20|2170.12|2169.62|2170.37|2169.87|2170.5|2170|2170|2169.5|83
1645604790000|2022-02-23 08:26:30|2170.5|2170|2171.25|2170.75|2171.5|2171|2170.5|2170|72
1645604800000|2022-02-23 08:26:40|2171.37|2170.87|2172|2171.5|2172|2171.5|2171.37|2170.87|29
1645604810000|2022-02-23 08:26:50|2171.75|2171.25|2171.87|2171.37|2172|2171.5|2171.5|2171|62
1645604820000|2022-02-23 08:27:00|2171.75|2171.25|2171.5|2171|2171.75|2171.25|2171.37|2170.87|47
1645604830000|2022-02-23 08:27:10|2171.62|2171.12|2171.5|2171|2172.12|2171.62|2171.25|2170.75|117
1645604840000|2022-02-23 08:27:20|2171.37|2170.87|2172.25|2171.75|2172.25|2171.75|2171.37|2170.87|35
1645604850000|2022-02-23 08:27:30|2172.37|2171.87|2171.75|2171.25|2172.37|2171.87|2171.75|2171.25|50
1645604860000|2022-02-23 08:27:40|2171.62|2171.12|2171.25|2170.75|2171.75|2171.25|2171.25|2170.75|18
1645604870000|2022-02-23 08:27:50|2171.5|2171|2171|2170.5|2171.75|2171.25|2171|2170.5|64
1645604880000|2022-02-23 08:28:00|2171.12|2170.62|2171|2170.5|2171.37|2170.87|2171|2170.5|27
1645604890000|2022-02-23 08:28:10|2170.75|2170.25|2171.25|2170.75|2171.25|2170.75|2170.75|2170.25|51
1645604900000|2022-02-23 08:28:20|2171|2170.5|2171.12|2170.62|2171.5|2171|2170.75|2170.25|75
1645604910000|2022-02-23 08:28:30|2171|2170.5|2171.62|2171.12|2171.75|2171.25|2171|2170.5|42
1645604920000|2022-02-23 08:28:40|2171.5|2171|2171.25|2170.75|2171.5|2171|2171.25|2170.75|16
1645604930000|2022-02-23 08:28:50|2171.37|2170.87|2171.25|2170.75|2171.5|2171|2171.25|2170.75|7
1645604940000|2022-02-23 08:29:00|2171|2170.5|2171|2170.5|2171.25|2170.75|2170.75|2170.25|46
1645604950000|2022-02-23 08:29:10|2171.25|2170.75|2170.75|2170.25|2171.5|2171|2170.75|2170.25|109
1645604960000|2022-02-23 08:29:20|2170.87|2170.37|2170.75|2170.25|2171|2170.5|2170.75|2170.25|12
1645604970000|2022-02-23 08:29:30|2171.25|2170.75|2171.25|2170.75|2171.25|2170.75|2171|2170.5|31
1645604980000|2022-02-23 08:29:40|2171.5|2171|2171.12|2170.62|2171.5|2171|2171|2170.5|22
1645604990000|2022-02-23 08:29:50|2171.25|2170.75|2170.75|2170.25|2171.25|2170.75|2170.75|2170.25|38
1645605000000|2022-02-23 08:30:00|2171.12|2170.62|2171.75|2171.25|2172|2171.5|2171.12|2170.62|79
1645605010000|2022-02-23 08:30:10|2171.87|2171.37|2171.5|2171|2172.25|2171.75|2171.25|2170.75|62
1645605020000|2022-02-23 08:30:20|2171.37|2170.87|2170.87|2170.37|2171.37|2170.87|2170.75|2170.25|54
1645605030000|2022-02-23 08:30:30|2171|2170.5|2171.62|2171.12|2171.75|2171.25|2171|2170.5|51
1645605040000|2022-02-23 08:30:40|2171.5|2171|2171.25|2170.75|2171.75|2171.25|2171|2170.5|106
1645605050000|2022-02-23 08:30:50|2171.12|2170.62|2170.75|2170.25|2171.25|2170.75|2170.62|2170.12|52
1645605060000|2022-02-23 08:31:00|2170.5|2170|2169.5|2169|2170.62|2170.12|2169.5|2169|182
1645605070000|2022-02-23 08:31:10|2169.75|2169.25|2170|2169.5|2170|2169.5|2169.5|2169|48
1645605080000|2022-02-23 08:31:20|2170.25|2169.75|2170|2169.5|2170.25|2169.75|2170|2169.5|58
1645605090000|2022-02-23 08:31:30|2169.75|2169.25|2169.25|2168.75|2170|2169.5|2169.25|2168.75|74
1645605100000|2022-02-23 08:31:40|2169.37|2168.87|2169.75|2169.25|2170|2169.5|2169.37|2168.87|57
1645605110000|2022-02-23 08:31:50|2169.87|2169.37|2170.25|2169.75|2170.25|2169.75|2169.75|2169.25|79
1645605120000|2022-02-23 08:32:00|2170|2169.5|2170.5|2170|2170.75|2170.25|2169.75|2169.25|111
1645605130000|2022-02-23 08:32:10|2170.25|2169.75|2170.5|2170|2170.5|2170|2170.12|2169.62|53
1645605140000|2022-02-23 08:32:20|2170.62|2170.12|2171.62|2171.12|2171.62|2171.12|2170.5|2170|52
1645605150000|2022-02-23 08:32:30|2171.75|2171.25|2171.5|2171|2171.75|2171.25|2171.12|2170.62|67
1645605160000|2022-02-23 08:32:40|2171.37|2170.87|2171.5|2171|2171.75|2171.25|2171.25|2170.75|35
1645605170000|2022-02-23 08:32:50|2171.37|2170.87|2171.5|2171|2171.75|2171.25|2171.37|2170.87|58
1645605180000|2022-02-23 08:33:00|2171.37|2170.87|2172|2171.5|2172|2171.5|2171.25|2170.75|56
1645605190000|2022-02-23 08:33:10|2172.25|2171.75|2172.5|2172|2172.62|2172.12|2172.12|2171.62|60
1645605200000|2022-02-23 08:33:20|2172.62|2172.12|2173|2172.5|2173|2172.5|2172.5|2172|108
1645605210000|2022-02-23 08:33:30|2173.12|2172.62|2172.75|2172.25|2173.25|2172.75|2172.62|2172.12|122
1645605220000|2022-02-23 08:33:40|2172.62|2172.12|2173.25|2172.75|2173.25|2172.75|2172.5|2172|40
1645605230000|2022-02-23 08:33:50|2173.12|2172.62|2173.5|2173|2173.75|2173.25|2173.12|2172.62|47
1645605240000|2022-02-23 08:34:00|2173.62|2173.12|2173.62|2173.12|2173.62|2173.12|2173.5|2173|26
1645605250000|2022-02-23 08:34:10|2173.75|2173.25|2174|2173.5|2174|2173.5|2173.62|2173.12|86
1645605260000|2022-02-23 08:34:20|2174.12|2173.62|2174.37|2173.87|2174.37|2173.87|2174.12|2173.62|52
1645605270000|2022-02-23 08:34:30|2174.5|2174|2174.75|2174.25|2174.75|2174.25|2174.5|2174|51
1645605280000|2022-02-23 08:34:40|2174.62|2174.12|2174.37|2173.87|2174.75|2174.25|2174.25|2173.75|54
1645605290000|2022-02-23 08:34:50|2174.25|2173.75|2174.5|2174|2174.75|2174.25|2174.25|2173.75|30
1645605300000|2022-02-23 08:35:00|2174.62|2174.12|2174.87|2174.37|2175|2174.5|2174.5|2174|60
1645605310000|2022-02-23 08:35:10|2175|2174.5|2175|2174.5|2175|2174.5|2174.75|2174.25|59
1645605320000|2022-02-23 08:35:20|2174.75|2174.25|2174|2173.5|2174.75|2174.25|2174|2173.5|60
1645605330000|2022-02-23 08:35:30|2174.12|2173.62|2174.75|2174.25|2174.75|2174.25|2174|2173.5|28
1645605340000|2022-02-23 08:35:40|2174.5|2174|2174.75|2174.25|2174.87|2174.37|2174.5|2174|73
1645605350000|2022-02-23 08:35:50|2174.5|2174|2174.25|2173.75|2174.75|2174.25|2174.25|2173.75|32
1645605360000|2022-02-23 08:36:00|2174|2173.5|2173.62|2173.12|2174.25|2173.75|2173.5|2173|84
1645605370000|2022-02-23 08:36:10|2173.5|2173|2174|2173.5|2174|2173.5|2173.5|2173|58
1645605380000|2022-02-23 08:36:20|2174.12|2173.62|2174.12|2173.62|2174.25|2173.75|2174|2173.5|43
1645605390000|2022-02-23 08:36:30|2174|2173.5|2173.5|2173|2174|2173.5|2173.5|2173|48
1645605400000|2022-02-23 08:36:40|2173.75|2173.25|2173.5|2173|2174.12|2173.62|2173.5|2173|93
1645605410000|2022-02-23 08:36:50|2173.62|2173.12|2173.5|2173|2173.75|2173.25|2173.25|2172.75|47
1645605420000|2022-02-23 08:37:00|2173.75|2173.25|2174.5|2174|2174.5|2174|2173.5|2173|64
1645605430000|2022-02-23 08:37:10|2174.62|2174.12|2174|2173.5|2174.62|2174.12|2173.75|2173.25|27
1645605440000|2022-02-23 08:37:20|2173.87|2173.37|2174.25|2173.75|2174.75|2174.25|2173.75|2173.25|281
1645605450000|2022-02-23 08:37:30|2174.5|2174|2174.5|2174|2174.5|2174|2174.25|2173.75|45
1645605460000|2022-02-23 08:37:40|2174.37|2173.87|2174|2173.5|2174.5|2174|2174|2173.5|73
1645605470000|2022-02-23 08:37:50|2173.75|2173.25|2173.5|2173|2174|2173.5|2173.5|2173|66
1645605480000|2022-02-23 08:38:00|2173.25|2172.75|2173.62|2173.12|2173.75|2173.25|2173.25|2172.75|93
1645605490000|2022-02-23 08:38:10|2173.5|2173|2174|2173.5|2174|2173.5|2173.5|2173|233
1645605500000|2022-02-23 08:38:20|2174.12|2173.62|2174|2173.5|2174.25|2173.75|2174|2173.5|54
1645605510000|2022-02-23 08:38:30|2174.12|2173.62|2174.25|2173.75|2174.5|2174|2174|2173.5|74
1645605520000|2022-02-23 08:38:40|2174.12|2173.62|2174|2173.5|2174.25|2173.75|2173.87|2173.37|60
1645605530000|2022-02-23 08:38:50|2174.12|2173.62|2173.75|2173.25|2174.12|2173.62|2173.75|2173.25|31
1645605540000|2022-02-23 08:39:00|2173.87|2173.37|2174.75|2174.25|2174.75|2174.25|2173.5|2173|107
1645605550000|2022-02-23 08:39:10|2174.62|2174.12|2174.62|2174.12|2174.75|2174.25|2174.25|2173.75|37
1645605560000|2022-02-23 08:39:20|2174.75|2174.25|2174.75|2174.25|2175|2174.5|2174.75|2174.25|92
1645605570000|2022-02-23 08:39:30|2174.62|2174.12|2174.75|2174.25|2174.75|2174.25|2174.62|2174.12|31
1645605580000|2022-02-23 08:39:40|2174.62|2174.12|2174.75|2174.25|2174.75|2174.25|2174.12|2173.62|421
1645605590000|2022-02-23 08:39:50|2174.5|2174|2174.5|2174|2174.75|2174.25|2174.25|2173.75|88
1645605600000|2022-02-23 08:40:00|2174.87|2174.37|2174.99|2174.49|2174.99|2174.49|2174.62|2174.12|151
1645605610000|2022-02-23 08:40:10|2174.87|2174.37|2174.87|2174.37|2174.87|2174.37|2174.37|2173.87|64
1645605620000|2022-02-23 08:40:20|2174.99|2174.49|2175.12|2174.62|2175.12|2174.62|2174.87|2174.37|76
1645605630000|2022-02-23 08:40:30|2175.37|2174.87|2175.37|2174.87|2175.62|2175.12|2175.24|2174.74|134
1645605640000|2022-02-23 08:40:40|2175.62|2175.12|2175.37|2174.87|2175.62|2175.12|2175.37|2174.87|22
1645605650000|2022-02-23 08:40:50|2175.12|2174.62|2175.37|2174.87|2175.37|2174.87|2175.12|2174.62|40
1645605660000|2022-02-23 08:41:00|2175.49|2174.99|2175.62|2175.12|2175.62|2175.12|2175.37|2174.87|37
1645605670000|2022-02-23 08:41:10|2175.87|2175.37|2176.12|2175.62|2176.37|2175.87|2175.87|2175.37|95
1645605680000|2022-02-23 08:41:20|2176.24|2175.74|2176.12|2175.62|2176.37|2175.87|2176.12|2175.62|57
1645605690000|2022-02-23 08:41:30|2176.24|2175.74|2175.99|2175.49|2176.37|2175.87|2175.74|2175.24|38
1645605700000|2022-02-23 08:41:40|2175.62|2175.12|2175.87|2175.37|2175.87|2175.37|2175.62|2175.12|84
1645605710000|2022-02-23 08:41:50|2175.74|2175.24|2175.12|2174.62|2175.87|2175.37|2174.87|2174.37|142
1645605720000|2022-02-23 08:42:00|2174.99|2174.49|2174.87|2174.37|2174.99|2174.49|2174.74|2174.24|150
1645605730000|2022-02-23 08:42:10|2175.12|2174.62|2175.37|2174.87|2175.37|2174.87|2174.99|2174.49|35
1645605740000|2022-02-23 08:42:20|2175.62|2175.12|2175.87|2175.37|2176.12|2175.62|2175.62|2175.12|71
1645605750000|2022-02-23 08:42:30|2175.99|2175.49|2176.12|2175.62|2176.12|2175.62|2175.87|2175.37|36
1645605760000|2022-02-23 08:42:40|2176.24|2175.74|2176.12|2175.62|2176.24|2175.74|2175.87|2175.37|4
1645605770000|2022-02-23 08:42:50|2175.99|2175.49|2176.37|2175.87|2176.37|2175.87|2175.87|2175.37|91
1645605780000|2022-02-23 08:43:00|2176.24|2175.74|2176.37|2175.87|2176.37|2175.87|2176.12|2175.62|129
1645605790000|2022-02-23 08:43:10|2176.24|2175.74|2175.99|2175.49|2176.37|2175.87|2175.87|2175.37|36
1645605800000|2022-02-23 08:43:20|2176.12|2175.62|2176.37|2175.87|2176.49|2175.99|2175.99|2175.49|47
1645605810000|2022-02-23 08:43:30|2176.49|2175.99|2175.99|2175.49|2176.49|2175.99|2175.99|2175.49|21
1645605820000|2022-02-23 08:43:40|2176.12|2175.62|2175.49|2174.99|2176.12|2175.62|2175.37|2174.87|53
1645605830000|2022-02-23 08:43:50|2175.37|2174.87|2175.87|2175.37|2175.87|2175.37|2175.37|2174.87|21
1645605840000|2022-02-23 08:44:00|2175.99|2175.49|2175.87|2175.37|2175.99|2175.49|2175.62|2175.12|81
1645605850000|2022-02-23 08:44:10|2175.62|2175.12|2175.87|2175.37|2175.87|2175.37|2175.37|2174.87|56
1645605860000|2022-02-23 08:44:20|2175.99|2175.49|2175.87|2175.37|2176.12|2175.62|2175.87|2175.37|30
1645605870000|2022-02-23 08:44:30|2175.99|2175.49|2175.87|2175.37|2175.99|2175.49|2175.87|2175.37|44
1645605880000|2022-02-23 08:44:40|2175.62|2175.12|2175.87|2175.37|2176.12|2175.62|2175.62|2175.12|104
1645605890000|2022-02-23 08:44:50|2175.99|2175.49|2175.62|2175.12|2175.99|2175.49|2175.62|2175.12|33
1645605900000|2022-02-23 08:45:00|2175.37|2174.87|2175.87|2175.37|2175.87|2175.37|2175.37|2174.87|60
1645605910000|2022-02-23 08:45:10|2175.62|2175.12|2176.12|2175.62|2176.37|2175.87|2175.62|2175.12|74
1645605920000|2022-02-23 08:45:20|2176.37|2175.87|2176.37|2175.87|2176.62|2176.12|2176.37|2175.87|14
1645605930000|2022-02-23 08:45:30|2176.49|2175.99|2177.12|2176.62|2177.24|2176.74|2176.49|2175.99|113
1645605940000|2022-02-23 08:45:40|2177.24|2176.74|2177.49|2176.99|2177.62|2177.12|2177.24|2176.74|85
1645605950000|2022-02-23 08:45:50|2177.37|2176.87|2177.37|2176.87|2177.62|2177.12|2177.37|2176.87|42
1645605960000|2022-02-23 08:46:00|2177.24|2176.74|2177.37|2176.87|2177.37|2176.87|2177.12|2176.62|99
1645605970000|2022-02-23 08:46:10|2177.12|2176.62|2176.99|2176.49|2177.12|2176.62|2176.74|2176.24|89
1645605980000|2022-02-23 08:46:20|2177.12|2176.62|2177.49|2176.99|2177.49|2176.99|2176.87|2176.37|76
1645605990000|2022-02-23 08:46:30|2177.37|2176.87|2177.62|2177.12|2177.62|2177.12|2177.37|2176.87|35
1645606000000|2022-02-23 08:46:40|2177.37|2176.87|2177.62|2177.12|2177.62|2177.12|2177.37|2176.87|20
1645606010000|2022-02-23 08:46:50|2177.49|2176.99|2177.87|2177.37|2177.87|2177.37|2177.49|2176.99|105
1645606020000|2022-02-23 08:47:00|2177.99|2177.49|2178.37|2177.87|2178.37|2177.87|2177.99|2177.49|54
1645606030000|2022-02-23 08:47:10|2178.24|2177.74|2178.12|2177.62|2178.37|2177.87|2177.99|2177.49|106
1645606040000|2022-02-23 08:47:20|2177.99|2177.49|2178.62|2178.12|2178.87|2178.37|2177.87|2177.37|88
1645606050000|2022-02-23 08:47:30|2178.49|2177.99|2178.87|2178.37|2178.87|2178.37|2178.49|2177.99|38
1645606060000|2022-02-23 08:47:40|2178.99|2178.49|2178.62|2178.12|2178.99|2178.49|2178.62|2178.12|36
1645606070000|2022-02-23 08:47:50|2178.74|2178.24|2178.37|2177.87|2178.87|2178.37|2178.37|2177.87|51
1645606080000|2022-02-23 08:48:00|2178.49|2177.99|2178.49|2177.99|2178.62|2178.12|2178.37|2177.87|16
1645606090000|2022-02-23 08:48:10|2178.62|2178.12|2177.87|2177.37|2178.62|2178.12|2177.87|2177.37|52
1645606100000|2022-02-23 08:48:20|2177.99|2177.49|2178.37|2177.87|2178.62|2178.12|2177.87|2177.37|52
1645606110000|2022-02-23 08:48:30|2178.24|2177.74|2178.62|2178.12|2178.87|2178.37|2178.24|2177.74|73
1645606120000|2022-02-23 08:48:40|2178.37|2177.87|2178.49|2177.99|2178.49|2177.99|2178.37|2177.87|20
1645606130000|2022-02-23 08:48:50|2178.62|2178.12|2177.87|2177.37|2178.62|2178.12|2177.87|2177.37|32
1645606140000|2022-02-23 08:49:00|2177.62|2177.12|2177.87|2177.37|2177.87|2177.37|2177.37|2176.87|122
1645606150000|2022-02-23 08:49:10|2178.12|2177.62|2178.37|2177.87|2178.62|2178.12|2177.99|2177.49|86
1645606160000|2022-02-23 08:49:20|2178.24|2177.74|2178.37|2177.87|2178.37|2177.87|2178.24|2177.74|4
1645606170000|2022-02-23 08:49:30|2178.62|2178.12|2178.37|2177.87|2178.62|2178.12|2178.12|2177.62|115
1645606180000|2022-02-23 08:49:40|2178.24|2177.74|2178.12|2177.62|2178.24|2177.74|2177.99|2177.49|9
1645606190000|2022-02-23 08:49:50|2177.99|2177.49|2178.12|2177.62|2178.12|2177.62|2177.87|2177.37|19
1645606200000|2022-02-23 08:50:00|2178.24|2177.74|2178.12|2177.62|2178.37|2177.87|2178.12|2177.62|42
1645606210000|2022-02-23 08:50:10|2178.24|2177.74|2178.62|2178.12|2178.87|2178.37|2178.24|2177.74|29
1645606220000|2022-02-23 08:50:20|2178.87|2178.37|2179.12|2178.62|2179.12|2178.62|2178.87|2178.37|20
1645606230000|2022-02-23 08:50:30|2179.24|2178.74|2179.37|2178.87|2179.37|2178.87|2179.12|2178.62|66
1645606240000|2022-02-23 08:50:40|2179.49|2178.99|2180.12|2179.62|2180.12|2179.62|2179.37|2178.87|87
1645606250000|2022-02-23 08:50:50|2179.99|2179.49|2180.12|2179.62|2180.12|2179.62|2179.87|2179.37|54
1645606260000|2022-02-23 08:51:00|2180.37|2179.87|2180.37|2179.87|2180.49|2179.99|2179.87|2179.37|196
1645606270000|2022-02-23 08:51:10|2180.24|2179.74|2180.12|2179.62|2180.24|2179.74|2180.12|2179.62|29
1645606280000|2022-02-23 08:51:20|2179.87|2179.37|2179.62|2179.12|2179.87|2179.37|2179.24|2178.74|74
1645606290000|2022-02-23 08:51:30|2179.49|2178.99|2179.49|2178.99|2179.87|2179.37|2179.37|2178.87|43
1645606300000|2022-02-23 08:51:40|2179.37|2178.87|2178.87|2178.37|2179.37|2178.87|2178.87|2178.37|24
1645606310000|2022-02-23 08:51:50|2178.99|2178.49|2179.12|2178.62|2179.37|2178.87|2178.87|2178.37|32
1645606320000|2022-02-23 08:52:00|2179.24|2178.74|2179.37|2178.87|2179.87|2179.37|2179.12|2178.62|128
1645606330000|2022-02-23 08:52:10|2179.24|2178.74|2179.37|2178.87|2179.37|2178.87|2179.24|2178.74|18
1645606340000|2022-02-23 08:52:20|2179.24|2178.74|2179.12|2178.62|2179.37|2178.87|2179.12|2178.62|19
1645606350000|2022-02-23 08:52:30|2178.87|2178.37|2177.62|2177.12|2178.87|2178.37|2177.49|2176.99|58
1645606360000|2022-02-23 08:52:40|2177.74|2177.24|2178.12|2177.62|2178.24|2177.74|2177.62|2177.12|36
1645606370000|2022-02-23 08:52:50|2178.24|2177.74|2178.62|2178.12|2178.62|2178.12|2178.12|2177.62|34
1645606380000|2022-02-23 08:53:00|2178.49|2177.99|2178.62|2178.12|2178.87|2178.37|2178.37|2177.87|40
1645606390000|2022-02-23 08:53:10|2178.49|2177.99|2178.37|2177.87|2178.62|2178.12|2178.37|2177.87|29
1645606400000|2022-02-23 08:53:20|2178.24|2177.74|2177.99|2177.49|2178.24|2177.74|2177.62|2177.12|78
1645606410000|2022-02-23 08:53:30|2178.12|2177.62|2177.62|2177.12|2178.12|2177.62|2177.62|2177.12|38
1645606420000|2022-02-23 08:53:40|2177.74|2177.24|2177.87|2177.37|2178.12|2177.62|2177.62|2177.12|38
1645606430000|2022-02-23 08:53:50|2177.74|2177.24|2177.87|2177.37|2178.12|2177.62|2177.74|2177.24|9
1645606440000|2022-02-23 08:54:00|2177.99|2177.49|2177.87|2177.37|2177.99|2177.49|2177.62|2177.12|32
1645606450000|2022-02-23 08:54:10|2177.99|2177.49|2178.37|2177.87|2178.37|2177.87|2177.62|2177.12|47
1645606460000|2022-02-23 08:54:20|2178.49|2177.99|2178.62|2178.12|2178.62|2178.12|2178.37|2177.87|26
1645606470000|2022-02-23 08:54:30|2178.74|2178.24|2178.12|2177.62|2178.74|2178.24|2178.12|2177.62|122
1645606480000|2022-02-23 08:54:40|2177.87|2177.37|2177.99|2177.49|2178.12|2177.62|2177.87|2177.37|42
1645606490000|2022-02-23 08:54:50|2178.12|2177.62|2178.12|2177.62|2178.37|2177.87|2178.12|2177.62|23
1645606500000|2022-02-23 08:55:00|2178.37|2177.87|2178.12|2177.62|2178.37|2177.87|2177.74|2177.24|40
1645606510000|2022-02-23 08:55:10|2177.99|2177.49|2178.24|2177.74|2178.37|2177.87|2177.87|2177.37|23
1645606520000|2022-02-23 08:55:20|2178.12|2177.62|2177.87|2177.37|2178.24|2177.74|2177.87|2177.37|12
1645606530000|2022-02-23 08:55:30|2177.99|2177.49|2177.87|2177.37|2178.12|2177.62|2177.62|2177.12|35
1645606540000|2022-02-23 08:55:40|2178.12|2177.62|2177.87|2177.37|2178.12|2177.62|2177.87|2177.37|14
1645606550000|2022-02-23 08:55:50|2177.74|2177.24|2177.87|2177.37|2177.87|2177.37|2177.37|2176.87|112
1645606560000|2022-02-23 08:56:00|2178.12|2177.62|2178.37|2177.87|2178.49|2177.99|2178.12|2177.62|52
1645606570000|2022-02-23 08:56:10|2178.24|2177.74|2177.74|2177.24|2178.37|2177.87|2177.62|2177.12|50
1645606580000|2022-02-23 08:56:20|2177.62|2177.12|2177.37|2176.87|2177.62|2177.12|2177.12|2176.62|44
1645606590000|2022-02-23 08:56:30|2177.24|2176.74|2176.62|2176.12|2177.24|2176.74|2176.62|2176.12|70
1645606600000|2022-02-23 08:56:40|2176.87|2176.37|2176.87|2176.37|2176.87|2176.37|2176.62|2176.12|23
1645606610000|2022-02-23 08:56:50|2176.74|2176.24|2177.12|2176.62|2177.24|2176.74|2176.62|2176.12|15
1645606620000|2022-02-23 08:57:00|2177.24|2176.74|2177.87|2177.37|2177.87|2177.37|2177.24|2176.74|76
1645606630000|2022-02-23 08:57:10|2177.99|2177.49|2177.87|2177.37|2178.12|2177.62|2177.62|2177.12|18
1645606640000|2022-02-23 08:57:20|2178.12|2177.62|2178.24|2177.74|2178.37|2177.87|2178.12|2177.62|6
1645606650000|2022-02-23 08:57:30|2178.12|2177.62|2177.87|2177.37|2178.24|2177.74|2177.74|2177.24|80
1645606660000|2022-02-23 08:57:40|2177.99|2177.49|2177.87|2177.37|2178.12|2177.62|2177.87|2177.37|2
1645606670000|2022-02-23 08:57:50|2177.99|2177.49|2178.37|2177.87|2178.37|2177.87|2177.87|2177.37|70
1645606680000|2022-02-23 08:58:00|2178.24|2177.74|2178.37|2177.87|2178.62|2178.12|2178.12|2177.62|15
1645606690000|2022-02-23 08:58:10|2178.62|2178.12|2178.62|2178.12|2178.62|2178.12|2178.62|2178.12|21
1645606700000|2022-02-23 08:58:20|2178.87|2178.37|2178.62|2178.12|2178.87|2178.37|2178.62|2178.12|62
1645606710000|2022-02-23 08:58:30|2178.74|2178.24|2178.87|2178.37|2178.87|2178.37|2178.37|2177.87|26
1645606720000|2022-02-23 08:58:40|2178.74|2178.24|2178.74|2178.24|2178.87|2178.37|2178.62|2178.12|30
1645606730000|2022-02-23 08:58:50|2178.62|2178.12|2178.62|2178.12|2178.87|2178.37|2178.49|2177.99|19
1645606740000|2022-02-23 08:59:00|2178.74|2178.24|2178.87|2178.37|2179.12|2178.62|2178.74|2178.24|41
1645606750000|2022-02-23 08:59:10|2178.62|2178.12|2178.62|2178.12|2178.74|2178.24|2178.37|2177.87|36
1645606760000|2022-02-23 08:59:20|2178.49|2177.99|2179.12|2178.62|2179.12|2178.62|2178.37|2177.87|23
1645606770000|2022-02-23 08:59:30|2178.99|2178.49|2179.12|2178.62|2179.12|2178.62|2178.87|2178.37|12
1645606780000|2022-02-23 08:59:40|2179.24|2178.74|2179.37|2178.87|2179.37|2178.87|2179.12|2178.62|27
1645606790000|2022-02-23 08:59:50|2179.62|2179.12|2179.87|2179.37|2179.87|2179.37|2179.62|2179.12|47
1645606800000|2022-02-23 09:00:00|2180.12|2179.62|2179.87|2179.37|2180.12|2179.62|2179.87|2179.37|67
1645606810000|2022-02-23 09:00:10|2179.62|2179.12|2179.12|2178.62|2179.62|2179.12|2179.12|2178.62|38
1645606820000|2022-02-23 09:00:20|2179.24|2178.74|2179.37|2178.87|2179.37|2178.87|2179.12|2178.62|60
1645606830000|2022-02-23 09:00:30|2179.24|2178.74|2179.24|2178.74|2179.37|2178.87|2179.24|2178.74|10
1645606840000|2022-02-23 09:00:40|2179.37|2178.87|2179.12|2178.62|2179.37|2178.87|2178.99|2178.49|25
1645606850000|2022-02-23 09:00:50|2179.24|2178.74|2179.12|2178.62|2179.37|2178.87|2178.87|2178.37|58
1645606860000|2022-02-23 09:01:00|2179.24|2178.74|2179.12|2178.62|2179.24|2178.74|2178.49|2177.99|82
1645606870000|2022-02-23 09:01:10|2178.99|2178.49|2179.37|2178.87|2179.37|2178.87|2178.87|2178.37|36
1645606880000|2022-02-23 09:01:20|2179.12|2178.62|2179.37|2178.87|2179.62|2179.12|2179.12|2178.62|76
1645606890000|2022-02-23 09:01:30|2179.49|2178.99|2179.62|2179.12|2179.62|2179.12|2179.37|2178.87|28
1645606900000|2022-02-23 09:01:40|2179.49|2178.99|2179.37|2178.87|2179.49|2178.99|2179.37|2178.87|11
1645606910000|2022-02-23 09:01:50|2179.49|2178.99|2179.87|2179.37|2179.87|2179.37|2179.49|2178.99|55
1645606920000|2022-02-23 09:02:00|2180.12|2179.62|2180.62|2180.12|2180.62|2180.12|2180.12|2179.62|156
1645606930000|2022-02-23 09:02:10|2180.87|2180.37|2180.62|2180.12|2180.87|2180.37|2180.62|2180.12|25
1645606940000|2022-02-23 09:02:20|2180.74|2180.24|2180.74|2180.24|2180.87|2180.37|2180.62|2180.12|37
1645606950000|2022-02-23 09:02:30|2180.87|2180.37|2180.37|2179.87|2180.87|2180.37|2180.12|2179.62|100
1645606960000|2022-02-23 09:02:40|2180.12|2179.62|2180.24|2179.74|2180.24|2179.74|2179.99|2179.49|35
1645606970000|2022-02-23 09:02:50|2180.37|2179.87|2180.37|2179.87|2180.37|2179.87|2180.24|2179.74|15
1645606980000|2022-02-23 09:03:00|2180.49|2179.99|2180.37|2179.87|2180.87|2180.37|2180.37|2179.87|92
1645606990000|2022-02-23 09:03:10|2180.49|2179.99|2180.62|2180.12|2180.62|2180.12|2180.12|2179.62|20
1645607000000|2022-02-23 09:03:20|2180.49|2179.99|2180.49|2179.99|2180.62|2180.12|2180.37|2179.87|16
1645607010000|2022-02-23 09:03:30|2180.37|2179.87|2180.87|2180.37|2180.87|2180.37|2180.37|2179.87|28
1645607020000|2022-02-23 09:03:40|||||||||33
1645607030000|2022-02-23 09:03:50|2180.74|2180.24|2181.12|2180.62|2181.12|2180.62|2180.62|2180.12|68
1645607040000|2022-02-23 09:04:00|2181.24|2180.74|2181.37|2180.87|2181.62|2181.12|2181.12|2180.62|80
1645607050000|2022-02-23 09:04:10|2181.49|2180.99|2181.87|2181.37|2181.87|2181.37|2181.49|2180.99|67
1645607060000|2022-02-23 09:04:20|2181.74|2181.24|2181.87|2181.37|2181.87|2181.37|2181.62|2181.12|30
1645607070000|2022-02-23 09:04:30|2181.99|2181.49|2181.74|2181.24|2182.12|2181.62|2181.74|2181.24|41
1645607080000|2022-02-23 09:04:40|2181.62|2181.12|2181.12|2180.62|2181.62|2181.12|2180.87|2180.37|54
1645607090000|2022-02-23 09:04:50|2181.24|2180.74|2181.37|2180.87|2181.37|2180.87|2181.24|2180.74|12
1645607100000|2022-02-23 09:05:00|2181.24|2180.74|2181.37|2180.87|2181.49|2180.99|2181.12|2180.62|14
1645607110000|2022-02-23 09:05:10|2181.24|2180.74|2181.12|2180.62|2181.37|2180.87|2180.99|2180.49|71
1645607120000|2022-02-23 09:05:20|2181.37|2180.87|2181.24|2180.74|2181.37|2180.87|2181.24|2180.74|22
1645607130000|2022-02-23 09:05:30|2181.12|2180.62|2181.37|2180.87|2181.62|2181.12|2181.12|2180.62|68
1645607140000|2022-02-23 09:05:40|2181.49|2180.99|2181.37|2180.87|2181.62|2181.12|2181.12|2180.62|31
1645607150000|2022-02-23 09:05:50|2181.24|2180.74|2181.37|2180.87|2181.37|2180.87|2181.12|2180.62|32
1645607160000|2022-02-23 09:06:00|2181.24|2180.74|2181.37|2180.87|2181.62|2181.12|2181.24|2180.74|19
1645607170000|2022-02-23 09:06:10|2181.49|2180.99|2180.62|2180.12|2181.49|2180.99|2180.62|2180.12|78
1645607180000|2022-02-23 09:06:20|2180.74|2180.24|2180.62|2180.12|2180.87|2180.37|2180.62|2180.12|21
1645607190000|2022-02-23 09:06:30|2180.37|2179.87|2180.37|2179.87|2180.37|2179.87|2180.12|2179.62|102
1645607200000|2022-02-23 09:06:40|2180.24|2179.74|2180.37|2179.87|2180.37|2179.87|2180.24|2179.74|29
1645607210000|2022-02-23 09:06:50|2180.24|2179.74|2180.24|2179.74|2180.24|2179.74|2180.12|2179.62|17
1645607220000|2022-02-23 09:07:00|2180.37|2179.87|2180.12|2179.62|2180.62|2180.12|2180.12|2179.62|35
1645607230000|2022-02-23 09:07:10|2179.87|2179.37|2179.87|2179.37|2180.12|2179.62|2179.87|2179.37|36
1645607240000|2022-02-23 09:07:20|2179.74|2179.24|2179.74|2179.24|2179.87|2179.37|2179.62|2179.12|34
1645607250000|2022-02-23 09:07:30|2179.62|2179.12|2179.87|2179.37|2179.87|2179.37|2179.62|2179.12|68
1645607260000|2022-02-23 09:07:40|2180.12|2179.62|2179.87|2179.37|2180.12|2179.62|2179.87|2179.37|60
1645607270000|2022-02-23 09:07:50|2179.74|2179.24|2179.87|2179.37|2179.87|2179.37|2179.62|2179.12|22
1645607280000|2022-02-23 09:08:00|2179.74|2179.24|2179.62|2179.12|2179.87|2179.37|2179.62|2179.12|10
1645607290000|2022-02-23 09:08:10|2179.49|2178.99|2179.87|2179.37|2179.87|2179.37|2179.37|2178.87|117
1645607300000|2022-02-23 09:08:20|2179.99|2179.49|2179.87|2179.37|2179.99|2179.49|2179.87|2179.37|32
1645607310000|2022-02-23 09:08:30|2179.99|2179.49|2180.12|2179.62|2180.12|2179.62|2179.87|2179.37|52
1645607320000|2022-02-23 09:08:40|2180.37|2179.87|2180.62|2180.12|2180.62|2180.12|2180.37|2179.87|104
1645607330000|2022-02-23 09:08:50|2180.37|2179.87|2180.49|2179.99|2180.62|2180.12|2180.37|2179.87|32
1645607340000|2022-02-23 09:09:00|2180.62|2180.12|2180.12|2179.62|2180.62|2180.12|2180.12|2179.62|28
1645607350000|2022-02-23 09:09:10|2179.99|2179.49|2180.12|2179.62|2180.12|2179.62|2179.99|2179.49|2
1645607360000|2022-02-23 09:09:20|2179.99|2179.49|2180.37|2179.87|2180.37|2179.87|2179.87|2179.37|21
1645607370000|2022-02-23 09:09:30|2180.62|2180.12|2180.37|2179.87|2180.62|2180.12|2180.37|2179.87|146
1645607380000|2022-02-23 09:09:40|2180.24|2179.74|2180.24|2179.74|2180.24|2179.74|2180.12|2179.62|9
1645607390000|2022-02-23 09:09:50|2180.12|2179.62|2180.12|2179.62|2180.37|2179.87|2180.12|2179.62|24
1645607400000|2022-02-23 09:10:00|2179.87|2179.37|2179.74|2179.24|2179.87|2179.37|2179.37|2178.87|32
1645607410000|2022-02-23 09:10:10|2179.87|2179.37|2179.37|2178.87|2179.87|2179.37|2179.37|2178.87|20
1645607420000|2022-02-23 09:10:20|2179.49|2178.99|2179.62|2179.12|2179.62|2179.12|2179.37|2178.87|10
1645607430000|2022-02-23 09:10:30|2179.49|2178.99|2179.12|2178.62|2179.62|2179.12|2179.12|2178.62|29
1645607440000|2022-02-23 09:10:40|2178.99|2178.49|2179.12|2178.62|2179.37|2178.87|2178.99|2178.49|123
1645607450000|2022-02-23 09:10:50|2179.24|2178.74|2179.37|2178.87|2179.37|2178.87|2179.24|2178.74|18
1645607460000|2022-02-23 09:11:00|2179.24|2178.74|2179.62|2179.12|2179.62|2179.12|2179.24|2178.74|37
1645607470000|2022-02-23 09:11:10|2179.49|2178.99|2179.87|2179.37|2179.87|2179.37|2179.49|2178.99|39
1645607480000|2022-02-23 09:11:20|2179.74|2179.24|2179.87|2179.37|2179.87|2179.37|2179.74|2179.24|27
1645607490000|2022-02-23 09:11:30|2180.12|2179.62|2180.37|2179.87|2180.37|2179.87|2180.12|2179.62|41
1645607500000|2022-02-23 09:11:40|2180.24|2179.74|2180.37|2179.87|2180.74|2180.24|2180.24|2179.74|84
1645607510000|2022-02-23 09:11:50|2180.24|2179.74|2180.62|2180.12|2180.62|2180.12|2180.12|2179.62|25
1645607520000|2022-02-23 09:12:00|2180.49|2179.99|2180.49|2179.99|2180.62|2180.12|2180.49|2179.99|26
1645607530000|2022-02-23 09:12:10|2180.62|2180.12|2180.62|2180.12|2180.62|2180.12|2180.37|2179.87|19
1645607540000|2022-02-23 09:12:20|2180.74|2180.24|2180.74|2180.24|2180.87|2180.37|2180.62|2180.12|58
1645607550000|2022-02-23 09:12:30|2180.87|2180.37|2180.99|2180.49|2181.12|2180.62|2180.74|2180.24|12
1645607560000|2022-02-23 09:12:40|2180.87|2180.37|2180.87|2180.37|2180.87|2180.37|2180.62|2180.12|36
1645607570000|2022-02-23 09:12:50|2181.37|2180.87|2181.87|2181.37|2181.87|2181.37|2181.37|2180.87|124
1645607580000|2022-02-23 09:13:00|2182.12|2181.62|2181.74|2181.24|2182.12|2181.62|2181.62|2181.12|109
1645607590000|2022-02-23 09:13:10|2181.87|2181.37|2181.87|2181.37|2182.12|2181.62|2181.87|2181.37|31
1645607600000|2022-02-23 09:13:20|2181.99|2181.49|2182.12|2181.62|2182.12|2181.62|2181.87|2181.37|19
1645607610000|2022-02-23 09:13:30|2181.99|2181.49|2181.87|2181.37|2181.99|2181.49|2181.87|2181.37|11
1645607620000|2022-02-23 09:13:40|2181.99|2181.49|2182.37|2181.87|2182.49|2181.99|2181.87|2181.37|65
1645607630000|2022-02-23 09:13:50|2182.24|2181.74|2181.62|2181.12|2182.24|2181.74|2181.62|2181.12|40
1645607640000|2022-02-23 09:14:00|2181.49|2180.99|2181.62|2181.12|2181.74|2181.24|2181.37|2180.87|22
1645607650000|2022-02-23 09:14:10|2181.74|2181.24|2181.87|2181.37|2181.87|2181.37|2181.74|2181.24|3
1645607660000|2022-02-23 09:14:20|2181.74|2181.24|2181.37|2180.87|2181.74|2181.24|2181.37|2180.87|10
1645607670000|2022-02-23 09:14:30|2181.49|2180.99|2181.62|2181.12|2181.62|2181.12|2181.12|2180.62|55
1645607680000|2022-02-23 09:14:40|2181.49|2180.99|2181.62|2181.12|2181.62|2181.12|2181.37|2180.87|21
1645607690000|2022-02-23 09:14:50|2181.74|2181.24|2181.62|2181.12|2181.87|2181.37|2181.62|2181.12|30
1645607700000|2022-02-23 09:15:00|2181.74|2181.24|2181.87|2181.37|2182.12|2181.62|2181.62|2181.12|45
1645607710000|2022-02-23 09:15:10|2181.99|2181.49|2182.12|2181.62|2182.62|2182.12|2181.87|2181.37|54
1645607720000|2022-02-23 09:15:20|2181.99|2181.49|2182.12|2181.62|2182.24|2181.74|2181.87|2181.37|14
1645607730000|2022-02-23 09:15:30|2181.87|2181.37|2182.37|2181.87|2182.37|2181.87|2181.87|2181.37|18
1645607740000|2022-02-23 09:15:40|2182.24|2181.74|2182.12|2181.62|2182.37|2181.87|2182.12|2181.62|51
1645607750000|2022-02-23 09:15:50|2181.99|2181.49|2181.74|2181.24|2181.99|2181.49|2181.62|2181.12|32
1645607760000|2022-02-23 09:16:00|2181.87|2181.37|2181.87|2181.37|2182.12|2181.62|2181.87|2181.37|1
1645607770000|2022-02-23 09:16:10|2181.62|2181.12|2181.62|2181.12|2181.62|2181.12|2181.49|2180.99|28
1645607780000|2022-02-23 09:16:20|2181.49|2180.99|2181.87|2181.37|2181.87|2181.37|2181.37|2180.87|27
1645607790000|2022-02-23 09:16:30|2181.74|2181.24|2181.49|2180.99|2181.74|2181.24|2181.37|2180.87|58
1645607800000|2022-02-23 09:16:40|2181.37|2180.87|2181.37|2180.87|2181.49|2180.99|2181.37|2180.87|3
1645607810000|2022-02-23 09:16:50|2181.62|2181.12|2181.37|2180.87|2181.87|2181.37|2181.24|2180.74|53
1645607820000|2022-02-23 09:17:00|2181.24|2180.74|2180.74|2180.24|2181.24|2180.74|2180.62|2180.12|44
1645607830000|2022-02-23 09:17:10|2180.62|2180.12|2180.62|2180.12|2180.87|2180.37|2180.37|2179.87|29
1645607840000|2022-02-23 09:17:20|2180.74|2180.24|2180.87|2180.37|2180.87|2180.37|2180.62|2180.12|2
1645607850000|2022-02-23 09:17:30|2180.74|2180.24|2180.74|2180.24|2180.87|2180.37|2180.62|2180.12|28
1645607860000|2022-02-23 09:17:40|2180.87|2180.37|2181.37|2180.87|2181.37|2180.87|2180.62|2180.12|65
1645607870000|2022-02-23 09:17:50|2181.49|2180.99|2180.87|2180.37|2181.49|2180.99|2180.74|2180.24|59
1645607880000|2022-02-23 09:18:00|2180.74|2180.24|2180.49|2179.99|2180.87|2180.37|2180.37|2179.87|13
1645607890000|2022-02-23 09:18:10|2180.37|2179.87|2180.87|2180.37|2180.87|2180.37|2180.37|2179.87|30
1645607900000|2022-02-23 09:18:20|2180.74|2180.24|2180.74|2180.24|2180.74|2180.24|2180.74|2180.24|0
1645607910000|2022-02-23 09:18:30|2180.87|2180.37|2181.12|2180.62|2181.12|2180.62|2180.87|2180.37|34
1645607920000|2022-02-23 09:18:40|2181.37|2180.87|2181.37|2180.87|2181.49|2180.99|2181.37|2180.87|65
1645607930000|2022-02-23 09:18:50|2181.24|2180.74|2181.24|2180.74|2181.37|2180.87|2181.12|2180.62|21
1645607940000|2022-02-23 09:19:00|2181.37|2180.87|2181.12|2180.62|2181.37|2180.87|2180.87|2180.37|27
1645607950000|2022-02-23 09:19:10|2181.24|2180.74|2181.12|2180.62|2181.37|2180.87|2181.12|2180.62|1
1645607960000|2022-02-23 09:19:20|2180.87|2180.37|2181.37|2180.87|2181.37|2180.87|2180.87|2180.37|43
1645607970000|2022-02-23 09:19:30|2181.24|2180.74|2181.49|2180.99|2181.49|2180.99|2181.12|2180.62|57
1645607980000|2022-02-23 09:19:40|2181.62|2181.12|2181.37|2180.87|2181.62|2181.12|2181.37|2180.87|0
1645607990000|2022-02-23 09:19:50|2181.49|2180.99|2181.62|2181.12|2181.62|2181.12|2181.37|2180.87|20
1645608000000|2022-02-23 09:20:00|2181.49|2180.99|2181.49|2180.99|2181.62|2181.12|2181.37|2180.87|20
1645608010000|2022-02-23 09:20:10|2181.62|2181.12|2181.37|2180.87|2181.62|2181.12|2181.37|2180.87|76
1645608020000|2022-02-23 09:20:20|2181.24|2180.74|2181.49|2180.99|2181.49|2180.99|2181.12|2180.62|31
1645608030000|2022-02-23 09:20:30|2181.62|2181.12|2181.62|2181.12|2181.62|2181.12|2181.37|2180.87|9
1645608040000|2022-02-23 09:20:40|2181.74|2181.24|2181.74|2181.24|2181.74|2181.24|2181.62|2181.12|10
1645608050000|2022-02-23 09:20:50|2181.62|2181.12|2181.74|2181.24|2181.74|2181.24|2181.37|2180.87|32
1645608060000|2022-02-23 09:21:00|2181.62|2181.12|2181.87|2181.37|2181.87|2181.37|2181.62|2181.12|27
1645608070000|2022-02-23 09:21:10|2181.74|2181.24|2181.37|2180.87|2181.74|2181.24|2181.37|2180.87|30
1645608080000|2022-02-23 09:21:20|2181.24|2180.74|2180.62|2180.12|2181.24|2180.74|2180.62|2180.12|88
1645608090000|2022-02-23 09:21:30|2180.37|2179.87|2180.37|2179.87|2180.62|2180.12|2180.37|2179.87|31
1645608100000|2022-02-23 09:21:40|2180.62|2180.12|2180.37|2179.87|2180.62|2180.12|2180.37|2179.87|56
1645608110000|2022-02-23 09:21:50|2180.12|2179.62|2180.12|2179.62|2180.24|2179.74|2180.12|2179.62|18
1645608120000|2022-02-23 09:22:00|2179.99|2179.49|2179.37|2178.87|2179.99|2179.49|2179.37|2178.87|64
1645608130000|2022-02-23 09:22:10|2179.24|2178.74|2179.37|2178.87|2179.37|2178.87|2179.12|2178.62|42
1645608140000|2022-02-23 09:22:20|2179.49|2178.99|2179.37|2178.87|2179.49|2178.99|2179.37|2178.87|31
1645608150000|2022-02-23 09:22:30|2179.24|2178.74|2179.12|2178.62|2179.37|2178.87|2179.12|2178.62|50
1645608160000|2022-02-23 09:22:40|2178.99|2178.49|2178.99|2178.49|2179.12|2178.62|2178.99|2178.49|105
1645608170000|2022-02-23 09:22:50|2179.12|2178.62|2179.37|2178.87|2179.37|2178.87|2179.12|2178.62|34
1645608180000|2022-02-23 09:23:00|2179.49|2178.99|2179.37|2178.87|2179.62|2179.12|2179.37|2178.87|19
1645608190000|2022-02-23 09:23:10|2179.49|2178.99|2179.87|2179.37|2179.87|2179.37|2179.49|2178.99|75
1645608200000|2022-02-23 09:23:20|2179.74|2179.24|2179.62|2179.12|2179.74|2179.24|2179.62|2179.12|32
1645608210000|2022-02-23 09:23:30|2179.49|2178.99|2179.37|2178.87|2179.49|2178.99|2179.37|2178.87|17
1645608220000|2022-02-23 09:23:40|2179.62|2179.12|2179.37|2178.87|2179.62|2179.12|2179.37|2178.87|25
1645608230000|2022-02-23 09:23:50|2179.49|2178.99|2179.87|2179.37|2180.24|2179.74|2179.49|2178.99|78
1645608240000|2022-02-23 09:24:00|2179.62|2179.12|2179.12|2178.62|2179.62|2179.12|2179.12|2178.62|17
1645608250000|2022-02-23 09:24:10|2179.37|2178.87|2179.12|2178.62|2179.37|2178.87|2179.12|2178.62|28
1645608260000|2022-02-23 09:24:20|2179.24|2178.74|2179.62|2179.12|2179.74|2179.24|2179.24|2178.74|5
1645608270000|2022-02-23 09:24:30|2179.74|2179.24|2179.62|2179.12|2179.87|2179.37|2179.62|2179.12|25
1645608280000|2022-02-23 09:24:40|2179.74|2179.24|2179.87|2179.37|2179.87|2179.37|2179.62|2179.12|4
1645608290000|2022-02-23 09:24:50|2180.12|2179.62|2179.99|2179.49|2180.12|2179.62|2179.87|2179.37|61
1645608300000|2022-02-23 09:25:00|2179.87|2179.37|2180.12|2179.62|2180.12|2179.62|2179.74|2179.24|17
1645608310000|2022-02-23 09:25:10|2180.24|2179.74|2179.99|2179.49|2180.24|2179.74|2179.99|2179.49|64
1645608320000|2022-02-23 09:25:20|2179.87|2179.37|2180.12|2179.62|2180.37|2179.87|2179.87|2179.37|16
1645608330000|2022-02-23 09:25:30|2179.87|2179.37|2180.37|2179.87|2180.37|2179.87|2179.87|2179.37|14
1645608340000|2022-02-23 09:25:40|2180.24|2179.74|2179.87|2179.37|2180.37|2179.87|2179.87|2179.37|19
1645608350000|2022-02-23 09:25:50|2179.99|2179.49|2179.37|2178.87|2180.12|2179.62|2179.37|2178.87|22
1645608360000|2022-02-23 09:26:00|2179.49|2178.99|2179.74|2179.24|2179.87|2179.37|2179.49|2178.99|28
1645608370000|2022-02-23 09:26:10|2179.62|2179.12|2179.87|2179.37|2179.87|2179.37|2179.62|2179.12|16
1645608380000|2022-02-23 09:26:20|2180.12|2179.62|2179.87|2179.37|2180.12|2179.62|2179.74|2179.24|32
1645608390000|2022-02-23 09:26:30|2179.62|2179.12|2179.62|2179.12|2179.62|2179.12|2179.62|2179.12|3
1645608400000|2022-02-23 09:26:40|2179.87|2179.37|2179.62|2179.12|2179.87|2179.37|2179.49|2178.99|37
1645608410000|2022-02-23 09:26:50|2179.87|2179.37|2179.24|2178.74|2179.87|2179.37|2179.12|2178.62|70
1645608420000|2022-02-23 09:27:00|2179.12|2178.62|2179.12|2178.62|2179.37|2178.87|2179.12|2178.62|15
1645608430000|2022-02-23 09:27:10|2179.37|2178.87|2179.37|2178.87|2179.37|2178.87|2179.37|2178.87|17
1645608440000|2022-02-23 09:27:20|2179.49|2178.99|2179.12|2178.62|2179.62|2179.12|2179.12|2178.62|64
1645608450000|2022-02-23 09:27:30|2179.37|2178.87|2179.12|2178.62|2179.37|2178.87|2179.12|2178.62|58
1645608460000|2022-02-23 09:27:40|2179.24|2178.74|2179.37|2178.87|2179.37|2178.87|2179.12|2178.62|9
1645608470000|2022-02-23 09:27:50|2179.24|2178.74|2179.12|2178.62|2179.37|2178.87|2179.12|2178.62|62
1645608480000|2022-02-23 09:28:00|2179.37|2178.87|2179.12|2178.62|2179.37|2178.87|2178.99|2178.49|81
1645608490000|2022-02-23 09:28:10|2178.99|2178.49|2179.12|2178.62|2179.12|2178.62|2178.99|2178.49|70
1645608500000|2022-02-23 09:28:20|2179.37|2178.87|2179.37|2178.87|2179.37|2178.87|2179.37|2178.87|21
1645608510000|2022-02-23 09:28:30|2179.24|2178.74|2179.24|2178.74|2179.37|2178.87|2179.12|2178.62|27
1645608520000|2022-02-23 09:28:40|2179.37|2178.87|2179.12|2178.62|2179.37|2178.87|2178.87|2178.37|30
1645608530000|2022-02-23 09:28:50|2178.99|2178.49|2179.12|2178.62|2179.12|2178.62|2178.99|2178.49|38
1645608540000|2022-02-23 09:29:00|2179.37|2178.87|2178.99|2178.49|2179.37|2178.87|2178.87|2178.37|107
1645608550000|2022-02-23 09:29:10|2178.87|2178.37|2178.12|2177.62|2178.99|2178.49|2178.12|2177.62|116
1645608560000|2022-02-23 09:29:20|2178.24|2177.74|2178.87|2178.37|2178.87|2178.37|2178.24|2177.74|40
1645608570000|2022-02-23 09:29:30|2178.99|2178.49|2177.87|2177.37|2179.12|2178.62|2177.87|2177.37|225
1645608580000|2022-02-23 09:29:40|2177.62|2177.12|2177.62|2177.12|2177.62|2177.12|2177.37|2176.87|68
1645608590000|2022-02-23 09:29:50|2177.49|2176.99|2177.62|2177.12|2177.62|2177.12|2177.37|2176.87|8
1645608600000|2022-02-23 09:30:00|2177.49|2176.99|2177.62|2177.12|2177.62|2177.12|2177.49|2176.99|17
1645608610000|2022-02-23 09:30:10|2177.49|2176.99|2177.37|2176.87|2177.62|2177.12|2177.24|2176.74|48
1645608620000|2022-02-23 09:30:20|2177.24|2176.74|2177.24|2176.74|2177.37|2176.87|2177.24|2176.74|32
1645608630000|2022-02-23 09:30:30|2177.12|2176.62|2177.37|2176.87|2177.37|2176.87|2177.12|2176.62|47
1645608640000|2022-02-23 09:30:40|2177.87|2177.37|2178.37|2177.87|2178.37|2177.87|2177.87|2177.37|148
1645608650000|2022-02-23 09:30:50|2178.49|2177.99|2178.87|2178.37|2178.87|2178.37|2178.37|2177.87|34
1645608660000|2022-02-23 09:31:00|2178.74|2178.24|2178.87|2178.37|2178.87|2178.37|2178.62|2178.12|15
1645608670000|2022-02-23 09:31:10|2178.62|2178.12|2178.49|2177.99|2178.62|2178.12|2178.37|2177.87|18
1645608680000|2022-02-23 09:31:20|2178.62|2178.12|2178.87|2178.37|2178.87|2178.37|2178.62|2178.12|23
1645608690000|2022-02-23 09:31:30|2179.12|2178.62|2179.62|2179.12|2179.62|2179.12|2179.12|2178.62|47
1645608700000|2022-02-23 09:31:40|2179.74|2179.24|2179.87|2179.37|2179.99|2179.49|2179.74|2179.24|33
1645608710000|2022-02-23 09:31:50|2179.99|2179.49|2179.87|2179.37|2179.99|2179.49|2179.87|2179.37|68
1645608720000|2022-02-23 09:32:00|2179.99|2179.49|2179.87|2179.37|2179.99|2179.49|2179.87|2179.37|55
1645608730000|2022-02-23 09:32:10|2179.99|2179.49|2179.87|2179.37|2179.99|2179.49|2179.62|2179.12|54
1645608740000|2022-02-23 09:32:20|2179.74|2179.24|2179.62|2179.12|2179.87|2179.37|2179.62|2179.12|1
1645608750000|2022-02-23 09:32:30|2179.74|2179.24|2179.87|2179.37|2179.87|2179.37|2179.62|2179.12|15
1645608760000|2022-02-23 09:32:40|2179.62|2179.12|2179.62|2179.12|2179.74|2179.24|2179.62|2179.12|42
1645608770000|2022-02-23 09:32:50|2179.74|2179.24|2179.37|2178.87|2179.87|2179.37|2179.37|2178.87|49
1645608780000|2022-02-23 09:33:00|2179.49|2178.99|2179.62|2179.12|2179.62|2179.12|2179.37|2178.87|5
1645608790000|2022-02-23 09:33:10|2179.37|2178.87|2179.37|2178.87|2179.62|2179.12|2179.37|2178.87|27
1645608800000|2022-02-23 09:33:20|2179.49|2178.99|2179.49|2178.99|2179.62|2179.12|2179.37|2178.87|24
1645608810000|2022-02-23 09:33:30|2179.62|2179.12|2179.37|2178.87|2179.87|2179.37|2179.37|2178.87|8
1645608820000|2022-02-23 09:33:40|2179.49|2178.99|2179.74|2179.24|2179.74|2179.24|2179.37|2178.87|16
1645608830000|2022-02-23 09:33:50|2179.87|2179.37|2179.62|2179.12|2179.87|2179.37|2179.62|2179.12|4
1645608840000|2022-02-23 09:34:00|2179.49|2178.99|2179.74|2179.24|2179.74|2179.24|2179.49|2178.99|19
1645608850000|2022-02-23 09:34:10|2179.87|2179.37|2179.62|2179.12|2179.87|2179.37|2179.62|2179.12|24
1645608860000|2022-02-23 09:34:20|2179.74|2179.24|2179.87|2179.37|2179.87|2179.37|2179.74|2179.24|80
1645608870000|2022-02-23 09:34:30|2179.62|2179.12|2179.74|2179.24|2179.74|2179.24|2179.62|2179.12|27
1645608880000|2022-02-23 09:34:40|2179.62|2179.12|2179.62|2179.12|2179.62|2179.12|2179.62|2179.12|1539
1645608890000|2022-02-23 09:34:50|2179.74|2179.24|2179.74|2179.24|2179.87|2179.37|2179.62|2179.12|10
1645608900000|2022-02-23 09:35:00|2179.87|2179.37|2179.87|2179.37|2179.99|2179.49|2179.87|2179.37|27
1645608910000|2022-02-23 09:35:10|2179.99|2179.49|2179.99|2179.49|2180.12|2179.62|2179.87|2179.37|157
1645608920000|2022-02-23 09:35:20|2180.12|2179.62|2180.37|2179.87|2180.37|2179.87|2180.12|2179.62|31
1645608930000|2022-02-23 09:35:30|2180.49|2179.99|2180.62|2180.12|2180.87|2180.37|2180.37|2179.87|29
1645608940000|2022-02-23 09:35:40|2180.74|2180.24|2180.62|2180.12|2180.99|2180.49|2180.62|2180.12|33
1645608950000|2022-02-23 09:35:50|2180.74|2180.24|2180.87|2180.37|2180.87|2180.37|2180.74|2180.24|14
1645608960000|2022-02-23 09:36:00|2180.99|2180.49|2181.12|2180.62|2181.62|2181.12|2180.99|2180.49|42
1645608970000|2022-02-23 09:36:10|2181.24|2180.74|2180.87|2180.37|2181.24|2180.74|2180.87|2180.37|31
1645608980000|2022-02-23 09:36:20|2180.62|2180.12|2180.87|2180.37|2180.87|2180.37|2180.62|2180.12|29
1645608990000|2022-02-23 09:36:30|2180.74|2180.24|2180.87|2180.37|2181.12|2180.62|2180.74|2180.24|20
1645609000000|2022-02-23 09:36:40|2180.74|2180.24|2180.87|2180.37|2180.87|2180.37|2180.62|2180.12|38
1645609010000|2022-02-23 09:36:50|2180.99|2180.49|2181.12|2180.62|2181.12|2180.62|2180.87|2180.37|30
1645609020000|2022-02-23 09:37:00|2180.99|2180.49|2180.62|2180.12|2181.12|2180.62|2180.62|2180.12|39
1645609030000|2022-02-23 09:37:10|2180.49|2179.99|2180.62|2180.12|2180.62|2180.12|2180.37|2179.87|20
1645609040000|2022-02-23 09:37:20|2180.37|2179.87|2180.37|2179.87|2180.37|2179.87|2180.37|2179.87|1
1645609050000|2022-02-23 09:37:30|2180.49|2179.99|2180.49|2179.99|2180.62|2180.12|2180.49|2179.99|21
1645609060000|2022-02-23 09:37:40|2180.37|2179.87|2180.37|2179.87|2180.49|2179.99|2180.24|2179.74|12
1645609070000|2022-02-23 09:37:50|2180.24|2179.74|2180.12|2179.62|2180.24|2179.74|2180.12|2179.62|5
1645609080000|2022-02-23 09:38:00|2179.87|2179.37|2179.37|2178.87|2179.87|2179.37|2179.37|2178.87|33
1645609090000|2022-02-23 09:38:10|2179.12|2178.62|2179.12|2178.62|2179.37|2178.87|2179.12|2178.62|13
1645609100000|2022-02-23 09:38:20|2179.24|2178.74|2179.62|2179.12|2179.62|2179.12|2179.12|2178.62|12
1645609110000|2022-02-23 09:38:30|2179.74|2179.24|2179.87|2179.37|2179.87|2179.37|2179.74|2179.24|15
1645609120000|2022-02-23 09:38:40|2179.74|2179.24|2179.62|2179.12|2179.87|2179.37|2179.62|2179.12|6
1645609130000|2022-02-23 09:38:50|||||||||1
1645609140000|2022-02-23 09:39:00|2179.49|2178.99|2179.24|2178.74|2179.49|2178.99|2179.24|2178.74|41
1645609150000|2022-02-23 09:39:10|2179.37|2178.87|2179.12|2178.62|2179.37|2178.87|2179.12|2178.62|1
1645609160000|2022-02-23 09:39:20|2179.24|2178.74|2179.24|2178.74|2179.37|2178.87|2179.12|2178.62|33
1645609170000|2022-02-23 09:39:30|2179.12|2178.62|2178.87|2178.37|2179.12|2178.62|2178.87|2178.37|26
1645609180000|2022-02-23 09:39:40|2178.62|2178.12|2178.62|2178.12|2178.62|2178.12|2178.62|2178.12|22
1645609190000|2022-02-23 09:39:50|2178.87|2178.37|2179.12|2178.62|2179.24|2178.74|2178.62|2178.12|70
1645609200000|2022-02-23 09:40:00|2178.99|2178.49|2179.12|2178.62|2179.24|2178.74|2178.99|2178.49|47
1645609210000|2022-02-23 09:40:10|2179.24|2178.74|2179.24|2178.74|2179.37|2178.87|2179.12|2178.62|4
1645609220000|2022-02-23 09:40:20|2179.37|2178.87|2179.12|2178.62|2179.37|2178.87|2179.12|2178.62|2
1645609230000|2022-02-23 09:40:30|2179.24|2178.74|2179.12|2178.62|2179.37|2178.87|2179.12|2178.62|29
1645609240000|2022-02-23 09:40:40|2179.24|2178.74|2179.62|2179.12|2179.87|2179.37|2179.12|2178.62|47
1645609250000|2022-02-23 09:40:50|2179.74|2179.24|2179.87|2179.37|2179.87|2179.37|2179.74|2179.24|6
1645609260000|2022-02-23 09:41:00|2180.12|2179.62|2180.12|2179.62|2180.37|2179.87|2180.12|2179.62|13
1645609270000|2022-02-23 09:41:10|2179.99|2179.49|2179.87|2179.37|2180.12|2179.62|2179.87|2179.37|6
1645609290000|2022-02-23 09:41:30|2179.74|2179.24|2179.62|2179.12|2179.74|2179.24|2179.62|2179.12|5
1645609300000|2022-02-23 09:41:40|2179.37|2178.87|2179.37|2178.87|2179.37|2178.87|2179.37|2178.87|4
1645609310000|2022-02-23 09:41:50|2179.49|2178.99|2179.62|2179.12|2179.62|2179.12|2179.37|2178.87|45
1645609320000|2022-02-23 09:42:00|2179.37|2178.87|2179.37|2178.87|2179.62|2179.12|2179.12|2178.62|34
1645609330000|2022-02-23 09:42:10|2179.24|2178.74|2179.37|2178.87|2179.37|2178.87|2179.24|2178.74|1
1645609340000|2022-02-23 09:42:20|2179.49|2178.99|2179.49|2178.99|2179.62|2179.12|2179.37|2178.87|17
1645609350000|2022-02-23 09:42:30|2179.62|2179.12|2180.12|2179.62|2180.24|2179.74|2179.37|2178.87|44
1645609360000|2022-02-23 09:42:40|2179.99|2179.49|2180.12|2179.62|2180.12|2179.62|2179.87|2179.37|5
1645609370000|2022-02-23 09:42:50|2179.99|2179.49|2180.12|2179.62|2180.37|2179.87|2179.99|2179.49|7
1645609380000|2022-02-23 09:43:00|2180.24|2179.74|2180.12|2179.62|2180.37|2179.87|2180.12|2179.62|38
1645609390000|2022-02-23 09:43:10|2179.87|2179.37|2179.87|2179.37|2180.12|2179.62|2179.87|2179.37|23
1645609400000|2022-02-23 09:43:20|2179.62|2179.12|2179.62|2179.12|2179.74|2179.24|2179.62|2179.12|9
1645609410000|2022-02-23 09:43:30|2179.49|2178.99|2179.37|2178.87|2179.62|2179.12|2179.37|2178.87|5
1645609420000|2022-02-23 09:43:40|2179.49|2178.99|2179.37|2178.87|2179.62|2179.12|2179.37|2178.87|39
1645609430000|2022-02-23 09:43:50|2179.49|2178.99|2179.49|2178.99|2179.62|2179.12|2179.37|2178.87|11
1645609440000|2022-02-23 09:44:00|2179.37|2178.87|2179.37|2178.87|2179.49|2178.99|2179.37|2178.87|1
1645609450000|2022-02-23 09:44:10|2179.12|2178.62|2178.37|2177.87|2179.24|2178.74|2178.24|2177.74|65
1645609460000|2022-02-23 09:44:20|2178.24|2177.74|2178.12|2177.62|2178.24|2177.74|2178.12|2177.62|6
1645609470000|2022-02-23 09:44:30|2178.24|2177.74|2178.24|2177.74|2178.37|2177.87|2178.12|2177.62|9
1645609480000|2022-02-23 09:44:40|2178.37|2177.87|2177.87|2177.37|2178.37|2177.87|2177.87|2177.37|10
1645609490000|2022-02-23 09:44:50|2177.99|2177.49|2177.87|2177.37|2178.12|2177.62|2177.87|2177.37|21
1645609500000|2022-02-23 09:45:00|2177.99|2177.49|2178.37|2177.87|2178.37|2177.87|2177.99|2177.49|10
1645609510000|2022-02-23 09:45:10|2178.24|2177.74|2178.24|2177.74|2178.37|2177.87|2178.24|2177.74|40
1645609520000|2022-02-23 09:45:20|2178.12|2177.62|2178.37|2177.87|2178.37|2177.87|2178.12|2177.62|4
1645609530000|2022-02-23 09:45:30|2178.49|2177.99|2178.49|2177.99|2178.62|2178.12|2178.37|2177.87|12
1645609540000|2022-02-23 09:45:40|2178.62|2178.12|2178.74|2178.24|2178.87|2178.37|2178.37|2177.87|19
1645609550000|2022-02-23 09:45:50|2178.62|2178.12|2178.87|2178.37|2179.12|2178.62|2178.62|2178.12|20
1645609560000|2022-02-23 09:46:00|2178.62|2178.12|2178.99|2178.49|2179.12|2178.62|2178.62|2178.12|8
1645609570000|2022-02-23 09:46:10|2179.12|2178.62|2179.37|2178.87|2179.37|2178.87|2178.99|2178.49|19
1645609580000|2022-02-23 09:46:20|2179.49|2178.99|2179.24|2178.74|2179.62|2179.12|2179.12|2178.62|27
1645609590000|2022-02-23 09:46:30|2179.37|2178.87|2179.12|2178.62|2179.37|2178.87|2179.12|2178.62|19
1645609600000|2022-02-23 09:46:40|2179.24|2178.74|2179.24|2178.74|2179.37|2178.87|2178.87|2178.37|61
1645609610000|2022-02-23 09:46:50|2179.12|2178.62|2179.12|2178.62|2179.12|2178.62|2179.12|2178.62|0
1645609620000|2022-02-23 09:47:00|2178.87|2178.37|2178.37|2177.87|2179.12|2178.62|2178.37|2177.87|24
1645609630000|2022-02-23 09:47:10|2178.49|2177.99|2178.62|2178.12|2178.62|2178.12|2178.49|2177.99|16
1645609640000|2022-02-23 09:47:20|2178.87|2178.37|2178.87|2178.37|2178.87|2178.37|2178.87|2178.37|19
1645609650000|2022-02-23 09:47:30|2178.62|2178.12|2178.49|2177.99|2178.62|2178.12|2178.37|2177.87|16
1645609660000|2022-02-23 09:47:40|2178.37|2177.87|2178.62|2178.12|2178.62|2178.12|2178.37|2177.87|10
1645609670000|2022-02-23 09:47:50|2178.87|2178.37|2178.62|2178.12|2178.87|2178.37|2178.62|2178.12|21
1645609680000|2022-02-23 09:48:00|2178.49|2177.99|2177.87|2177.37|2178.49|2177.99|2177.62|2177.12|46
1645609690000|2022-02-23 09:48:10|2177.74|2177.24|2178.37|2177.87|2178.37|2177.87|2177.62|2177.12|42
1645609700000|2022-02-23 09:48:20|2178.12|2177.62|2178.12|2177.62|2178.37|2177.87|2178.12|2177.62|27
1645609710000|2022-02-23 09:48:30|2178.24|2177.74|2178.12|2177.62|2178.24|2177.74|2178.12|2177.62|8
1645609720000|2022-02-23 09:48:40|2178.37|2177.87|2178.24|2177.74|2178.37|2177.87|2178.24|2177.74|26
1645609730000|2022-02-23 09:48:50|2178.37|2177.87|2178.37|2177.87|2178.37|2177.87|2178.37|2177.87|0
1645609740000|2022-02-23 09:49:00|2178.24|2177.74|2178.12|2177.62|2178.37|2177.87|2178.12|2177.62|10
1645609750000|2022-02-23 09:49:10|2178.24|2177.74|2178.62|2178.12|2178.62|2178.12|2178.24|2177.74|12
1645609760000|2022-02-23 09:49:20|2178.74|2178.24|2178.87|2178.37|2178.87|2178.37|2178.74|2178.24|11
1645609780000|2022-02-23 09:49:40|2178.74|2178.24|2178.62|2178.12|2178.87|2178.37|2178.62|2178.12|46
1645609790000|2022-02-23 09:49:50|2178.74|2178.24|2178.87|2178.37|2178.87|2178.37|2178.74|2178.24|7
1645609800000|2022-02-23 09:50:00|2178.62|2178.12|2178.12|2177.62|2178.87|2178.37|2178.12|2177.62|80
1645609810000|2022-02-23 09:50:10|2178.24|2177.74|2178.37|2177.87|2178.37|2177.87|2178.24|2177.74|8
1645609820000|2022-02-23 09:50:20|2178.24|2177.74|2177.12|2176.62|2178.37|2177.87|2176.87|2176.37|112
1645609830000|2022-02-23 09:50:30|2177.24|2176.74|2177.37|2176.87|2177.37|2176.87|2177.12|2176.62|41
1645609840000|2022-02-23 09:50:40|2177.24|2176.74|2177.37|2176.87|2177.62|2177.12|2177.12|2176.62|38
1645609850000|2022-02-23 09:50:50|2177.49|2176.99|2177.24|2176.74|2177.62|2177.12|2177.24|2176.74|40
1645609860000|2022-02-23 09:51:00|2177.12|2176.62|2176.87|2176.37|2177.24|2176.74|2176.87|2176.37|12
1645609870000|2022-02-23 09:51:10|2176.99|2176.49|2176.87|2176.37|2177.12|2176.62|2176.74|2176.24|43
1645609880000|2022-02-23 09:51:20|2177.12|2176.62|2177.12|2176.62|2177.12|2176.62|2177.12|2176.62|32
1645609890000|2022-02-23 09:51:30|2176.99|2176.49|2176.99|2176.49|2177.12|2176.62|2176.99|2176.49|70
1645609900000|2022-02-23 09:51:40|2176.87|2176.37|2176.12|2175.62|2176.87|2176.37|2176.12|2175.62|100
1645609910000|2022-02-23 09:51:50|2175.99|2175.49|2176.37|2175.87|2176.37|2175.87|2175.99|2175.49|65
1645609920000|2022-02-23 09:52:00|2176.24|2175.74|2175.87|2175.37|2176.37|2175.87|2175.74|2175.24|55
1645609930000|2022-02-23 09:52:10|2175.74|2175.24|2175.87|2175.37|2175.87|2175.37|2175.74|2175.24|4
1645609940000|2022-02-23 09:52:20|2175.74|2175.24|2175.62|2175.12|2175.87|2175.37|2175.62|2175.12|45
1645609950000|2022-02-23 09:52:30|2175.49|2174.99|2175.37|2174.87|2175.49|2174.99|2175.12|2174.62|106
1645609960000|2022-02-23 09:52:40|2175.49|2174.99|2175.49|2174.99|2175.49|2174.99|2175.49|2174.99|5
1645609970000|2022-02-23 09:52:50|2175.62|2175.12|2175.12|2174.62|2175.62|2175.12|2175.12|2174.62|83
1645609980000|2022-02-23 09:53:00|2175.24|2174.74|2175.12|2174.62|2175.37|2174.87|2175.12|2174.62|37
1645609990000|2022-02-23 09:53:10|2174.99|2174.49|2175.37|2174.87|2175.49|2174.99|2174.87|2174.37|82
1645610000000|2022-02-23 09:53:20|2174.87|2174.37|2174.37|2173.87|2174.87|2174.37|2174.37|2173.87|78
1645610010000|2022-02-23 09:53:30|2174.12|2173.62|2173.87|2173.37|2174.12|2173.62|2173.87|2173.37|34
1645610020000|2022-02-23 09:53:40|2173.99|2173.49|2173.87|2173.37|2174.12|2173.62|2173.87|2173.37|147
1645610030000|2022-02-23 09:53:50|2173.74|2173.24|2173.37|2172.87|2173.74|2173.24|2173.37|2172.87|44
1645610040000|2022-02-23 09:54:00|2173.12|2172.62|2173.24|2172.74|2173.37|2172.87|2173.12|2172.62|49
1645610050000|2022-02-23 09:54:10|2173.37|2172.87|2172.99|2172.49|2173.37|2172.87|2172.74|2172.24|24
1645610060000|2022-02-23 09:54:20|2172.87|2172.37|2172.62|2172.12|2172.87|2172.37|2172.62|2172.12|20
1645610070000|2022-02-23 09:54:30|2172.37|2171.87|2172.37|2171.87|2172.49|2171.99|2172.24|2171.74|32
1645610080000|2022-02-23 09:54:40|2172.62|2172.12|2172.37|2171.87|2172.62|2172.12|2172.37|2171.87|101
1645610090000|2022-02-23 09:54:50|2172.49|2171.99|2172.87|2172.37|2172.87|2172.37|2172.49|2171.99|44
1645610100000|2022-02-23 09:55:00|2172.99|2172.49|2173.87|2173.37|2173.87|2173.37|2172.99|2172.49|61
1645610110000|2022-02-23 09:55:10|2173.74|2173.24|2173.87|2173.37|2174.12|2173.62|2173.74|2173.24|38
1645610120000|2022-02-23 09:55:20|2173.99|2173.49|2174.12|2173.62|2174.12|2173.62|2173.87|2173.37|23
1645610130000|2022-02-23 09:55:30|2174.37|2173.87|2174.62|2174.12|2174.87|2174.37|2174.37|2173.87|33
1645610140000|2022-02-23 09:55:40|2174.74|2174.24|2175.12|2174.62|2175.37|2174.87|2174.74|2174.24|50
1645610150000|2022-02-23 09:55:50|2175.24|2174.74|2175.37|2174.87|2175.37|2174.87|2175.12|2174.62|28
1645610160000|2022-02-23 09:56:00|2175.24|2174.74|2175.12|2174.62|2175.49|2174.99|2175.12|2174.62|54
1645610170000|2022-02-23 09:56:10|2175.24|2174.74|2175.62|2175.12|2175.62|2175.12|2175.12|2174.62|24
1645610180000|2022-02-23 09:56:20|2175.49|2174.99|2174.74|2174.24|2175.49|2174.99|2174.62|2174.12|60
1645610190000|2022-02-23 09:56:30|2174.62|2174.12|2174.87|2174.37|2174.87|2174.37|2174.62|2174.12|14
1645610200000|2022-02-23 09:56:40|2174.74|2174.24|2174.37|2173.87|2174.87|2174.37|2174.37|2173.87|36
1645610210000|2022-02-23 09:56:50|2174.12|2173.62|2174.12|2173.62|2174.12|2173.62|2174.12|2173.62|27
1645610220000|2022-02-23 09:57:00|2173.87|2173.37|2173.87|2173.37|2174.12|2173.62|2173.87|2173.37|110
1645610230000|2022-02-23 09:57:10|2174.12|2173.62|2173.87|2173.37|2174.12|2173.62|2173.87|2173.37|9
1645610240000|2022-02-23 09:57:20|2173.74|2173.24|2173.87|2173.37|2173.87|2173.37|2173.74|2173.24|24
1645610250000|2022-02-23 09:57:30|2173.74|2173.24|2172.87|2172.37|2173.87|2173.37|2172.87|2172.37|176
1645610260000|2022-02-23 09:57:40|2172.74|2172.24|2172.49|2171.99|2172.74|2172.24|2172.37|2171.87|22
1645610270000|2022-02-23 09:57:50|2172.37|2171.87|2171.87|2171.37|2172.49|2171.99|2171.87|2171.37|49
1645610280000|2022-02-23 09:58:00|2171.99|2171.49|2172.12|2171.62|2172.12|2171.62|2171.87|2171.37|25
1645610290000|2022-02-23 09:58:10|2171.99|2171.49|2171.37|2170.87|2172.12|2171.62|2171.37|2170.87|58
1645610300000|2022-02-23 09:58:20|2171.24|2170.74|2170.37|2169.87|2171.24|2170.74|2169.87|2169.37|129
1645610310000|2022-02-23 09:58:30|2170.12|2169.62|2168.87|2168.37|2170.12|2169.62|2168.74|2168.24|117
1645610320000|2022-02-23 09:58:40|2168.74|2168.24|2169.62|2169.12|2169.62|2169.12|2168.49|2167.99|120
1645610330000|2022-02-23 09:58:50|2169.24|2168.74|2168.62|2168.12|2169.37|2168.87|2168.62|2168.12|84
1645610340000|2022-02-23 09:59:00|2168.49|2167.99|2168.37|2167.87|2168.49|2167.99|2168.12|2167.62|64
1645610350000|2022-02-23 09:59:10|2168.24|2167.74|2168.62|2168.12|2168.62|2168.12|2168.12|2167.62|30
1645610360000|2022-02-23 09:59:20|2168.74|2168.24|2168.87|2168.37|2168.87|2168.37|2168.62|2168.12|169
1645610370000|2022-02-23 09:59:30|2168.99|2168.49|2168.87|2168.37|2169.12|2168.62|2168.87|2168.37|207
1645610380000|2022-02-23 09:59:40|2168.62|2168.12|2168.12|2167.62|2168.62|2168.12|2167.99|2167.49|141
1645610390000|2022-02-23 09:59:50|2168.24|2167.74|2168.12|2167.62|2168.37|2167.87|2167.87|2167.37|122
1645610400000|2022-02-23 10:00:00|2168.24|2167.74|2168.37|2167.87|2168.62|2168.12|2168.24|2167.74|109
1645610410000|2022-02-23 10:00:10|2168.24|2167.74|2168.87|2168.37|2168.87|2168.37|2168.12|2167.62|79
1645610420000|2022-02-23 10:00:20|2169.12|2168.62|2168.37|2167.87|2169.12|2168.62|2168.12|2167.62|156
1645610430000|2022-02-23 10:00:30|2168.49|2167.99|2168.12|2167.62|2168.62|2168.12|2168.12|2167.62|12
1645610440000|2022-02-23 10:00:40|2167.87|2167.37|2167.87|2167.37|2168.37|2167.87|2167.87|2167.37|83
1645610450000|2022-02-23 10:00:50|2167.99|2167.49|2168.62|2168.12|2168.62|2168.12|2167.99|2167.49|102
1645610460000|2022-02-23 10:01:00|2169.12|2168.62|2169.37|2168.87|2169.49|2168.99|2169.12|2168.62|135
1645610470000|2022-02-23 10:01:10|2169.24|2168.74|2169.62|2169.12|2169.62|2169.12|2169.24|2168.74|86
1645610480000|2022-02-23 10:01:20|2169.74|2169.24|2170.12|2169.62|2170.12|2169.62|2169.37|2168.87|136
1645610490000|2022-02-23 10:01:30|2170.24|2169.74|2169.99|2169.49|2170.37|2169.87|2169.99|2169.49|44
1645610500000|2022-02-23 10:01:40|2170.12|2169.62|2170.49|2169.99|2170.62|2170.12|2169.87|2169.37|63
1645610510000|2022-02-23 10:01:50|2170.62|2170.12|2171.24|2170.74|2171.37|2170.87|2170.62|2170.12|116
1645610520000|2022-02-23 10:02:00|2171.37|2170.87|2171.12|2170.62|2171.37|2170.87|2170.87|2170.37|310
1645610530000|2022-02-23 10:02:10|2171.24|2170.74|2171.12|2170.62|2171.74|2171.24|2170.87|2170.37|49
1645610540000|2022-02-23 10:02:20|2171.37|2170.87|2171.87|2171.37|2171.87|2171.37|2171.12|2170.62|31
1645610550000|2022-02-23 10:02:30|2171.74|2171.24|2171.49|2170.99|2171.74|2171.24|2171.37|2170.87|28
1645610560000|2022-02-23 10:02:40|2171.62|2171.12|2171.37|2170.87|2171.87|2171.37|2171.37|2170.87|24
1645610570000|2022-02-23 10:02:50|2171.12|2170.62|2170.87|2170.37|2171.12|2170.62|2170.87|2170.37|28
1645610580000|2022-02-23 10:03:00|2171.12|2170.62|2170.37|2169.87|2171.12|2170.62|2170.12|2169.62|93
1645610590000|2022-02-23 10:03:10|2170.24|2169.74|2170.74|2170.24|2170.87|2170.37|2170.12|2169.62|42
1645610600000|2022-02-23 10:03:20|2170.87|2170.37|2171.12|2170.62|2171.12|2170.62|2170.62|2170.12|193
1645610610000|2022-02-23 10:03:30|2171.37|2170.87|2171.24|2170.74|2171.37|2170.87|2171.24|2170.74|17
1645610620000|2022-02-23 10:03:40|2171.12|2170.62|2171.37|2170.87|2171.37|2170.87|2171.12|2170.62|55
1645610630000|2022-02-23 10:03:50|2171.24|2170.74|2171.24|2170.74|2171.37|2170.87|2171.12|2170.62|35
1645610640000|2022-02-23 10:04:00|2171.12|2170.62|2171.37|2170.87|2171.62|2171.12|2171.12|2170.62|9
1645610650000|2022-02-23 10:04:10|2171.12|2170.62|2170.87|2170.37|2171.37|2170.87|2170.87|2170.37|118
1645610660000|2022-02-23 10:04:20|2171.12|2170.62|2170.99|2170.49|2171.24|2170.74|2170.99|2170.49|22
1645610670000|2022-02-23 10:04:30|2171.12|2170.62|2170.37|2169.87|2171.12|2170.62|2170.12|2169.62|24
1645610680000|2022-02-23 10:04:40|2170.49|2169.99|2170.87|2170.37|2170.87|2170.37|2170.37|2169.87|19
1645610690000|2022-02-23 10:04:50|2170.74|2170.24|2170.37|2169.87|2170.74|2170.24|2170.37|2169.87|20
1645610700000|2022-02-23 10:05:00|2170.12|2169.62|2169.74|2169.24|2170.12|2169.62|2169.74|2169.24|200
1645610710000|2022-02-23 10:05:10|2169.87|2169.37|2169.87|2169.37|2170.12|2169.62|2169.37|2168.87|141
1645610720000|2022-02-23 10:05:20|2169.99|2169.49|2170.37|2169.87|2170.37|2169.87|2169.99|2169.49|20
1645610730000|2022-02-23 10:05:30|2170.24|2169.74|2169.62|2169.12|2170.24|2169.74|2169.62|2169.12|29
1645610740000|2022-02-23 10:05:40|2169.74|2169.24|2169.99|2169.49|2170.12|2169.62|2169.74|2169.24|6
1645610750000|2022-02-23 10:05:50|2169.87|2169.37|2169.87|2169.37|2170.12|2169.62|2169.87|2169.37|5
1645610760000|2022-02-23 10:06:00|2169.99|2169.49|2169.87|2169.37|2170.12|2169.62|2169.87|2169.37|56
1645610770000|2022-02-23 10:06:10|2169.74|2169.24|2169.62|2169.12|2169.74|2169.24|2169.62|2169.12|2
1645610780000|2022-02-23 10:06:20|2169.87|2169.37|2170.12|2169.62|2170.12|2169.62|2169.74|2169.24|105
1645610790000|2022-02-23 10:06:30|2170.37|2169.87|2170.49|2169.99|2170.62|2170.12|2170.24|2169.74|43
1645610800000|2022-02-23 10:06:40|2170.37|2169.87|2169.87|2169.37|2170.37|2169.87|2169.74|2169.24|56
1645610810000|2022-02-23 10:06:50|2169.74|2169.24|2169.87|2169.37|2170.12|2169.62|2169.74|2169.24|68
1645610820000|2022-02-23 10:07:00|2169.74|2169.24|2168.87|2168.37|2169.87|2169.37|2168.87|2168.37|210
1645610830000|2022-02-23 10:07:10|2168.74|2168.24|2166.49|2165.99|2168.87|2168.37|2166.37|2165.87|331
1645610840000|2022-02-23 10:07:20|2166.37|2165.87|2166.37|2165.87|2166.87|2166.37|2166.12|2165.62|224
1645610850000|2022-02-23 10:07:30|2166.49|2165.99|2166.12|2165.62|2166.62|2166.12|2166.12|2165.62|78
1645610860000|2022-02-23 10:07:40|2166.37|2165.87|2166.12|2165.62|2166.62|2166.12|2166.12|2165.62|82
1645610870000|2022-02-23 10:07:50|2166.24|2165.74|2166.62|2166.12|2166.62|2166.12|2166.12|2165.62|61
1645610880000|2022-02-23 10:08:00|2166.74|2166.24|2167.87|2167.37|2167.87|2167.37|2166.74|2166.24|354
1645610890000|2022-02-23 10:08:10|2168.12|2167.62|2167.87|2167.37|2168.12|2167.62|2167.87|2167.37|80
1645610900000|2022-02-23 10:08:20|2167.74|2167.24|2167.62|2167.12|2167.87|2167.37|2167.62|2167.12|98
1645610910000|2022-02-23 10:08:30|2167.49|2166.99|2166.62|2166.12|2167.49|2166.99|2166.62|2166.12|233
1645610920000|2022-02-23 10:08:40|2166.49|2165.99|2166.62|2166.12|2166.87|2166.37|2166.37|2165.87|125
1645610930000|2022-02-23 10:08:50|2167.12|2166.62|2166.87|2166.37|2167.12|2166.62|2166.87|2166.37|105
1645610940000|2022-02-23 10:09:00|2166.62|2166.12|2166.12|2165.62|2166.87|2166.37|2165.87|2165.37|80
1645610950000|2022-02-23 10:09:10|2166.24|2165.74|2165.62|2165.12|2166.24|2165.74|2165.62|2165.12|91
1645610960000|2022-02-23 10:09:20|2165.37|2164.87|2165.37|2164.87|2165.62|2165.12|2165.12|2164.62|132
1645610970000|2022-02-23 10:09:30|2165.24|2164.74|2165.37|2164.87|2165.37|2164.87|2165.12|2164.62|52
1645610980000|2022-02-23 10:09:40|2165.24|2164.74|2164.62|2164.12|2165.37|2164.87|2164.62|2164.12|136
1645610990000|2022-02-23 10:09:50|2164.37|2163.87|2164.62|2164.12|2164.87|2164.37|2164.37|2163.87|51
1645611000000|2022-02-23 10:10:00|2164.49|2163.99|2164.12|2163.62|2164.62|2164.12|2163.87|2163.37|81
1645611010000|2022-02-23 10:10:10|2163.99|2163.49|2163.62|2163.12|2163.99|2163.49|2163.62|2163.12|57
1645611020000|2022-02-23 10:10:20|2163.49|2162.99|2162.87|2162.37|2163.49|2162.99|2162.87|2162.37|150
1645611030000|2022-02-23 10:10:30|2162.62|2162.12|2162.62|2162.12|2162.87|2162.37|2162.62|2162.12|108
1645611040000|2022-02-23 10:10:40|2162.49|2161.99|2163.12|2162.62|2163.12|2162.62|2162.12|2161.62|375
1645611050000|2022-02-23 10:10:50|2162.87|2162.37|2163.12|2162.62|2163.87|2163.37|2162.87|2162.37|152
1645611060000|2022-02-23 10:11:00|2163.37|2162.87|2163.62|2163.12|2163.87|2163.37|2163.12|2162.62|87
1645611070000|2022-02-23 10:11:10|2163.87|2163.37|2163.62|2163.12|2164.12|2163.62|2163.62|2163.12|62
1645611080000|2022-02-23 10:11:20|2163.49|2162.99|2164.12|2163.62|2164.24|2163.74|2163.37|2162.87|39
1645611090000|2022-02-23 10:11:30|2164.24|2163.74|2164.12|2163.62|2164.24|2163.74|2163.87|2163.37|50
1645611100000|2022-02-23 10:11:40|2163.87|2163.37|2163.87|2163.37|2164.12|2163.62|2163.87|2163.37|113
1645611110000|2022-02-23 10:11:50|2163.99|2163.49|2164.37|2163.87|2164.37|2163.87|2163.87|2163.37|116
1645611120000|2022-02-23 10:12:00|2164.12|2163.62|2164.24|2163.74|2164.49|2163.99|2163.99|2163.49|175
1645611130000|2022-02-23 10:12:10|2164.37|2163.87|2164.62|2164.12|2164.62|2164.12|2164.37|2163.87|42
1645611140000|2022-02-23 10:12:20|2164.49|2163.99|2164.62|2164.12|2164.62|2164.12|2164.12|2163.62|99
1645611150000|2022-02-23 10:12:30|2164.37|2163.87|2164.12|2163.62|2164.62|2164.12|2164.12|2163.62|18
1645611160000|2022-02-23 10:12:40|2164.24|2163.74|2164.37|2163.87|2164.49|2163.99|2164.12|2163.62|82
1645611170000|2022-02-23 10:12:50|2164.49|2163.99|2164.62|2164.12|2164.87|2164.37|2164.12|2163.62|53
1645611180000|2022-02-23 10:13:00|2164.49|2163.99|2165.87|2165.37|2165.87|2165.37|2164.49|2163.99|73
1645611190000|2022-02-23 10:13:10|2165.62|2165.12|2165.87|2165.37|2165.99|2165.49|2165.62|2165.12|47
1645611200000|2022-02-23 10:13:20|2165.99|2165.49|2166.87|2166.37|2166.87|2166.37|2165.99|2165.49|230
1645611210000|2022-02-23 10:13:30|2166.99|2166.49|2167.12|2166.62|2167.37|2166.87|2166.87|2166.37|60
1645611220000|2022-02-23 10:13:40|2167.24|2166.74|2167.24|2166.74|2167.62|2167.12|2167.24|2166.74|57
1645611230000|2022-02-23 10:13:50|2167.37|2166.87|2167.62|2167.12|2167.62|2167.12|2167.37|2166.87|36
1645611240000|2022-02-23 10:14:00|2167.49|2166.99|2166.62|2166.12|2167.49|2166.99|2166.37|2165.87|82
1645611250000|2022-02-23 10:14:10|2166.49|2165.99|2166.87|2166.37|2166.87|2166.37|2166.37|2165.87|36
1645611260000|2022-02-23 10:14:20|2166.37|2165.87|2166.37|2165.87|2166.62|2166.12|2166.37|2165.87|68
1645611270000|2022-02-23 10:14:30|2166.24|2165.74|2165.99|2165.49|2166.24|2165.74|2165.87|2165.37|20
1645611280000|2022-02-23 10:14:40|2166.37|2165.87|2166.12|2165.62|2166.37|2165.87|2166.12|2165.62|29
1645611290000|2022-02-23 10:14:50|2166.24|2165.74|2166.24|2165.74|2166.62|2166.12|2166.12|2165.62|33
1645611300000|2022-02-23 10:15:00|2166.12|2165.62|2165.62|2165.12|2166.24|2165.74|2165.24|2164.74|200
1645611310000|2022-02-23 10:15:10|2165.74|2165.24|2165.62|2165.12|2165.87|2165.37|2165.62|2165.12|168
1645611320000|2022-02-23 10:15:20|2165.74|2165.24|2166.12|2165.62|2166.37|2165.87|2165.74|2165.24|46
1645611330000|2022-02-23 10:15:30|2165.99|2165.49|2165.99|2165.49|2166.24|2165.74|2165.99|2165.49|25
1645611340000|2022-02-23 10:15:40|2165.87|2165.37|2166.37|2165.87|2166.37|2165.87|2165.87|2165.37|21
1645611350000|2022-02-23 10:15:50|2166.49|2165.99|2166.62|2166.12|2166.62|2166.12|2166.37|2165.87|25
1645611360000|2022-02-23 10:16:00|2166.49|2165.99|2165.62|2165.12|2166.49|2165.99|2165.62|2165.12|68
1645611370000|2022-02-23 10:16:10|2165.74|2165.24|2165.62|2165.12|2165.74|2165.24|2165.12|2164.62|56
1645611380000|2022-02-23 10:16:20|2165.87|2165.37|2165.87|2165.37|2165.87|2165.37|2165.62|2165.12|40
1645611390000|2022-02-23 10:16:30|2166.12|2165.62|2165.87|2165.37|2166.12|2165.62|2165.87|2165.37|25
1645611400000|2022-02-23 10:16:40|2165.74|2165.24|2165.37|2164.87|2165.74|2165.24|2165.37|2164.87|50
1645611410000|2022-02-23 10:16:50|2165.49|2164.99|2165.87|2165.37|2166.12|2165.62|2165.49|2164.99|174
1645611420000|2022-02-23 10:17:00|||||||||2
1645611430000|2022-02-23 10:17:10|2166.12|2165.62|2166.37|2165.87|2166.37|2165.87|2166.12|2165.62|12
1645611440000|2022-02-23 10:17:20|2166.24|2165.74|2166.74|2166.24|2167.12|2166.62|2166.24|2165.74|50
1645611450000|2022-02-23 10:17:30|2166.62|2166.12|2167.62|2167.12|2167.62|2167.12|2166.62|2166.12|300
1645611460000|2022-02-23 10:17:40|2167.87|2167.37|2167.87|2167.37|2168.12|2167.62|2167.87|2167.37|31
1645611470000|2022-02-23 10:17:50|2168.12|2167.62|2168.12|2167.62|2168.12|2167.62|2167.87|2167.37|54
1645611480000|2022-02-23 10:18:00|2167.99|2167.49|2167.87|2167.37|2168.12|2167.62|2167.62|2167.12|51
1645611490000|2022-02-23 10:18:10|2167.99|2167.49|2167.99|2167.49|2168.12|2167.62|2167.87|2167.37|47
1645611500000|2022-02-23 10:18:20|2167.87|2167.37|2167.87|2167.37|2168.37|2167.87|2167.87|2167.37|141
1645611510000|2022-02-23 10:18:30|2167.74|2167.24|2167.87|2167.37|2167.87|2167.37|2167.37|2166.87|34
1645611520000|2022-02-23 10:18:40|2167.74|2167.24|2168.12|2167.62|2168.12|2167.62|2167.74|2167.24|38
1645611530000|2022-02-23 10:18:50|2168.74|2168.24|2169.12|2168.62|2169.37|2168.87|2168.62|2168.12|125
1645611540000|2022-02-23 10:19:00|2168.87|2168.37|2168.62|2168.12|2169.12|2168.62|2168.62|2168.12|44
1645611550000|2022-02-23 10:19:10|2168.49|2167.99|2168.62|2168.12|2168.87|2168.37|2168.49|2167.99|40
1645611560000|2022-02-23 10:19:20|2168.74|2168.24|2168.62|2168.12|2168.74|2168.24|2168.37|2167.87|66
1645611570000|2022-02-23 10:19:30|2168.49|2167.99|2168.62|2168.12|2168.62|2168.12|2168.49|2167.99|33
1645611580000|2022-02-23 10:19:40|2168.37|2167.87|2168.37|2167.87|2168.49|2167.99|2168.37|2167.87|9
1645611590000|2022-02-23 10:19:50|2168.62|2168.12|2168.87|2168.37|2168.87|2168.37|2168.49|2167.99|39
1645611600000|2022-02-23 10:20:00|2169.12|2168.62|2169.24|2168.74|2169.24|2168.74|2168.99|2168.49|101
1645611610000|2022-02-23 10:20:10|2169.37|2168.87|2169.37|2168.87|2169.62|2169.12|2169.24|2168.74|60
1645611620000|2022-02-23 10:20:20|2169.49|2168.99|2169.37|2168.87|2169.49|2168.99|2169.12|2168.62|98
1645611630000|2022-02-23 10:20:30|2169.49|2168.99|2169.37|2168.87|2169.49|2168.99|2169.37|2168.87|2
1645611640000|2022-02-23 10:20:40|2169.49|2168.99|2169.87|2169.37|2169.87|2169.37|2169.49|2168.99|29
1645611650000|2022-02-23 10:20:50|2169.99|2169.49|2170.12|2169.62|2170.12|2169.62|2169.87|2169.37|17
1645611660000|2022-02-23 10:21:00|2169.37|2168.87|2169.87|2169.37|2169.87|2169.37|2169.37|2168.87|98
1645611670000|2022-02-23 10:21:10|2169.74|2169.24|2169.87|2169.37|2169.87|2169.37|2169.74|2169.24|12
1645611680000|2022-02-23 10:21:20|2169.74|2169.24|2169.74|2169.24|2169.74|2169.24|2169.74|2169.24|5
1645611690000|2022-02-23 10:21:30|2169.87|2169.37|2169.62|2169.12|2169.87|2169.37|2169.37|2168.87|61
1645611700000|2022-02-23 10:21:40|2169.37|2168.87|2169.37|2168.87|2169.37|2168.87|2169.37|2168.87|27
1645611710000|2022-02-23 10:21:50|2169.49|2168.99|2169.37|2168.87|2169.49|2168.99|2169.12|2168.62|15
1645611720000|2022-02-23 10:22:00|2169.49|2168.99|2169.37|2168.87|2169.49|2168.99|2169.37|2168.87|56
1645611730000|2022-02-23 10:22:10|2169.49|2168.99|2170.37|2169.87|2170.37|2169.87|2169.37|2168.87|42
1645611740000|2022-02-23 10:22:20|2170.12|2169.62|2170.37|2169.87|2170.37|2169.87|2170.12|2169.62|42
1645611750000|2022-02-23 10:22:30|2169.87|2169.37|2169.87|2169.37|2169.87|2169.37|2169.62|2169.12|93
1645611760000|2022-02-23 10:22:40|2169.74|2169.24|2170.12|2169.62|2170.12|2169.62|2169.62|2169.12|27
1645611770000|2022-02-23 10:22:50|2169.99|2169.49|2169.87|2169.37|2170.12|2169.62|2169.87|2169.37|31
1645611780000|2022-02-23 10:23:00|2169.74|2169.24|2169.87|2169.37|2169.87|2169.37|2169.62|2169.12|23
1645611790000|2022-02-23 10:23:10|2170.12|2169.62|2170.12|2169.62|2170.12|2169.62|2169.99|2169.49|23
1645611800000|2022-02-23 10:23:20|2169.99|2169.49|2170.12|2169.62|2170.12|2169.62|2169.99|2169.49|27
1645611810000|2022-02-23 10:23:30|2170.37|2169.87|2170.12|2169.62|2170.37|2169.87|2170.12|2169.62|53
1645611820000|2022-02-23 10:23:40|2170.24|2169.74|2170.49|2169.99|2170.62|2170.12|2170.24|2169.74|23
1645611830000|2022-02-23 10:23:50|2170.62|2170.12|2170.62|2170.12|2170.62|2170.12|2170.37|2169.87|9
1645611840000|2022-02-23 10:24:00|2170.49|2169.99|2170.62|2170.12|2170.62|2170.12|2170.12|2169.62|290
1645611850000|2022-02-23 10:24:10|2170.49|2169.99|2170.12|2169.62|2170.49|2169.99|2170.12|2169.62|67
1645611860000|2022-02-23 10:24:20|2170.24|2169.74|2169.99|2169.49|2170.37|2169.87|2169.87|2169.37|1
1645611870000|2022-02-23 10:24:30|2169.87|2169.37|2170.62|2170.12|2170.87|2170.37|2169.87|2169.37|61
1645611880000|2022-02-23 10:24:40|2170.74|2170.24|2170.62|2170.12|2170.87|2170.37|2170.62|2170.12|37
1645611890000|2022-02-23 10:24:50|2170.74|2170.24|2170.74|2170.24|2170.87|2170.37|2170.62|2170.12|27
1645611900000|2022-02-23 10:25:00|2170.87|2170.37|2170.62|2170.12|2170.87|2170.37|2170.49|2169.99|168
1645611910000|2022-02-23 10:25:10|2170.49|2169.99|2170.87|2170.37|2170.87|2170.37|2170.49|2169.99|15
1645611920000|2022-02-23 10:25:20|2170.99|2170.49|2171.12|2170.62|2171.12|2170.62|2170.87|2170.37|72
1645611930000|2022-02-23 10:25:30|2171.37|2170.87|2171.62|2171.12|2171.87|2171.37|2171.37|2170.87|65
1645611940000|2022-02-23 10:25:40|2171.87|2171.37|2171.62|2171.12|2171.87|2171.37|2171.62|2171.12|46
1645611950000|2022-02-23 10:25:50|2171.74|2171.24|2171.62|2171.12|2171.87|2171.37|2171.62|2171.12|35
1645611960000|2022-02-23 10:26:00|2171.49|2170.99|2171.87|2171.37|2171.87|2171.37|2171.49|2170.99|32
1645611970000|2022-02-23 10:26:10|2171.62|2171.12|2171.62|2171.12|2171.62|2171.12|2171.62|2171.12|48
1645611980000|2022-02-23 10:26:20|||||||||4
1645611990000|2022-02-23 10:26:30|2171.87|2171.37|2171.62|2171.12|2171.87|2171.37|2171.37|2170.87|31
1645612000000|2022-02-23 10:26:40|2171.49|2170.99|2171.49|2170.99|2171.62|2171.12|2171.49|2170.99|0
1645612010000|2022-02-23 10:26:50|2171.37|2170.87|2171.62|2171.12|2171.87|2171.37|2171.37|2170.87|57
1645612020000|2022-02-23 10:27:00|2171.74|2171.24|2172.37|2171.87|2172.37|2171.87|2171.62|2171.12|79
1645612030000|2022-02-23 10:27:10|2172.24|2171.74|2171.87|2171.37|2172.24|2171.74|2171.87|2171.37|18
1645612040000|2022-02-23 10:27:20|2171.74|2171.24|2171.87|2171.37|2171.87|2171.37|2171.62|2171.12|19
1645612050000|2022-02-23 10:27:30|2171.74|2171.24|2171.62|2171.12|2171.87|2171.37|2171.62|2171.12|39
1645612060000|2022-02-23 10:27:40|2171.49|2170.99|2171.37|2170.87|2171.87|2171.37|2171.37|2170.87|77
1645612070000|2022-02-23 10:27:50|2171.12|2170.62|2170.49|2169.99|2171.12|2170.62|2170.37|2169.87|117
1645612080000|2022-02-23 10:28:00|2170.37|2169.87|2170.37|2169.87|2170.62|2170.12|2169.99|2169.49|62
1645612090000|2022-02-23 10:28:10|2170.62|2170.12|2170.62|2170.12|2170.74|2170.24|2170.49|2169.99|58
1645612100000|2022-02-23 10:28:20|2170.37|2169.87|2170.62|2170.12|2170.62|2170.12|2170.37|2169.87|21
1645612110000|2022-02-23 10:28:30|2170.49|2169.99|2170.37|2169.87|2170.62|2170.12|2170.37|2169.87|19
1645612120000|2022-02-23 10:28:40|2170.49|2169.99|2171.12|2170.62|2171.12|2170.62|2170.37|2169.87|64
1645612130000|2022-02-23 10:28:50|2171.37|2170.87|2171.12|2170.62|2171.37|2170.87|2170.87|2170.37|23
1645612140000|2022-02-23 10:29:00|2170.87|2170.37|2170.62|2170.12|2170.99|2170.49|2170.37|2169.87|44
1645612150000|2022-02-23 10:29:10|2170.49|2169.99|2170.37|2169.87|2170.49|2169.99|2170.37|2169.87|32
1645612160000|2022-02-23 10:29:20|2170.62|2170.12|2170.37|2169.87|2170.62|2170.12|2170.37|2169.87|23
1645612170000|2022-02-23 10:29:30|2170.49|2169.99|2170.37|2169.87|2170.62|2170.12|2170.37|2169.87|14
1645612180000|2022-02-23 10:29:40|2170.49|2169.99|2170.37|2169.87|2170.49|2169.99|2170.37|2169.87|18
1645612190000|2022-02-23 10:29:50|2170.24|2169.74|2170.12|2169.62|2170.24|2169.74|2169.87|2169.37|61
1645612200000|2022-02-23 10:30:00|2169.87|2169.37|2170.49|2169.99|2170.62|2170.12|2169.87|2169.37|76
1645612210000|2022-02-23 10:30:10|2170.37|2169.87|2171.12|2170.62|2171.12|2170.62|2170.37|2169.87|4
1645612220000|2022-02-23 10:30:20|2171.37|2170.87|2171.37|2170.87|2171.37|2170.87|2171.37|2170.87|10
1645612230000|2022-02-23 10:30:30|2171.62|2171.12|2171.99|2171.49|2172.12|2171.62|2171.62|2171.12|26
1645612240000|2022-02-23 10:30:40|2172.12|2171.62|2172.62|2172.12|2172.87|2172.37|2172.12|2171.62|87
1645612250000|2022-02-23 10:30:50|2172.74|2172.24|2172.74|2172.24|2172.74|2172.24|2172.62|2172.12|12
1645612260000|2022-02-23 10:31:00|2172.87|2172.37|2172.12|2171.62|2172.87|2172.37|2172.12|2171.62|19
1645612270000|2022-02-23 10:31:10|2171.99|2171.49|2172.12|2171.62|2172.24|2171.74|2171.99|2171.49|34
1645612280000|2022-02-23 10:31:20|2171.99|2171.49|2172.12|2171.62|2172.12|2171.62|2171.87|2171.37|23
1645612290000|2022-02-23 10:31:30|2171.99|2171.49|2172.12|2171.62|2172.12|2171.62|2171.87|2171.37|72
1645612300000|2022-02-23 10:31:40|2172.37|2171.87|2172.37|2171.87|2172.62|2172.12|2172.37|2171.87|25
1645612310000|2022-02-23 10:31:50|2172.49|2171.99|2172.49|2171.99|2172.62|2172.12|2172.37|2171.87|13
1645612320000|2022-02-23 10:32:00|2172.62|2172.12|2172.24|2171.74|2172.62|2172.12|2172.24|2171.74|46
1645612330000|2022-02-23 10:32:10|2172.37|2171.87|2172.24|2171.74|2172.37|2171.87|2172.12|2171.62|19
1645612340000|2022-02-23 10:32:20|2172.12|2171.62|2172.37|2171.87|2172.37|2171.87|2172.12|2171.62|10
1645612350000|2022-02-23 10:32:30|||||||||1
1645612360000|2022-02-23 10:32:40|2172.24|2171.74|2171.99|2171.49|2172.24|2171.74|2171.62|2171.12|80
1645612370000|2022-02-23 10:32:50|2172.12|2171.62|2172.12|2171.62|2172.37|2171.87|2172.12|2171.62|18
1645612380000|2022-02-23 10:33:00|2172.24|2171.74|2172.12|2171.62|2172.37|2171.87|2172.12|2171.62|9
1645612390000|2022-02-23 10:33:10|2171.62|2171.12|2171.49|2170.99|2171.62|2171.12|2171.37|2170.87|16
1645612400000|2022-02-23 10:33:20|2171.37|2170.87|2171.37|2170.87|2171.37|2170.87|2171.24|2170.74|2
1645612410000|2022-02-23 10:33:30|2171.62|2171.12|2171.87|2171.37|2171.87|2171.37|2171.62|2171.12|22
1645612420000|2022-02-23 10:33:40|2171.74|2171.24|2171.87|2171.37|2171.87|2171.37|2171.62|2171.12|3
1645612430000|2022-02-23 10:33:50|2171.74|2171.24|2171.49|2170.99|2171.87|2171.37|2171.37|2170.87|29
1645612440000|2022-02-23 10:34:00|2171.37|2170.87|2171.62|2171.12|2172.12|2171.62|2171.37|2170.87|26
1645612450000|2022-02-23 10:34:10|2171.49|2170.99|2171.37|2170.87|2171.49|2170.99|2171.37|2170.87|0
1645612460000|2022-02-23 10:34:20|2171.62|2171.12|2171.62|2171.12|2171.87|2171.37|2171.62|2171.12|30
1645612470000|2022-02-23 10:34:30|2171.74|2171.24|2171.74|2171.24|2171.87|2171.37|2171.74|2171.24|9
1645612480000|2022-02-23 10:34:40|2171.62|2171.12|2171.74|2171.24|2171.87|2171.37|2171.62|2171.12|5
1645612490000|2022-02-23 10:34:50|2171.62|2171.12|2171.62|2171.12|2171.62|2171.12|2171.62|2171.12|10
1645612500000|2022-02-23 10:35:00|2171.49|2170.99|2171.37|2170.87|2171.49|2170.99|2170.87|2170.37|72
1645612510000|2022-02-23 10:35:10|2171.49|2170.99|2171.24|2170.74|2171.49|2170.99|2171.12|2170.62|34
1645612520000|2022-02-23 10:35:20|2171.12|2170.62|2170.99|2170.49|2171.37|2170.87|2170.99|2170.49|26
1645612530000|2022-02-23 10:35:30|2170.87|2170.37|2170.87|2170.37|2170.87|2170.37|2170.62|2170.12|15
1645612540000|2022-02-23 10:35:40|2170.74|2170.24|2170.37|2169.87|2170.74|2170.24|2170.37|2169.87|31
1645612550000|2022-02-23 10:35:50|2170.49|2169.99|2170.12|2169.62|2170.49|2169.99|2170.12|2169.62|38
1645612560000|2022-02-23 10:36:00|2170.24|2169.74|2170.37|2169.87|2170.37|2169.87|2170.24|2169.74|82
1645612570000|2022-02-23 10:36:10|2170.24|2169.74|2170.37|2169.87|2170.37|2169.87|2170.12|2169.62|1
1645612580000|2022-02-23 10:36:20|2170.49|2169.99|2170.74|2170.24|2170.87|2170.37|2170.49|2169.99|37
1645612590000|2022-02-23 10:36:30|2170.62|2170.12|2170.62|2170.12|2170.87|2170.37|2170.62|2170.12|23
1645612600000|2022-02-23 10:36:40|2170.49|2169.99|2170.24|2169.74|2170.62|2170.12|2170.12|2169.62|22
1645612610000|2022-02-23 10:36:50|2170.37|2169.87|2169.87|2169.37|2170.37|2169.87|2169.87|2169.37|115
1645612620000|2022-02-23 10:37:00|2169.99|2169.49|2169.62|2169.12|2169.99|2169.49|2169.62|2169.12|25
1645612630000|2022-02-23 10:37:10|2169.74|2169.24|2169.37|2168.87|2169.87|2169.37|2169.37|2168.87|12
1645612640000|2022-02-23 10:37:20|2169.49|2168.99|2169.74|2169.24|2169.87|2169.37|2169.49|2168.99|68
1645612650000|2022-02-23 10:37:30|2169.87|2169.37|2170.12|2169.62|2170.37|2169.87|2169.74|2169.24|48
1645612660000|2022-02-23 10:37:40|2169.99|2169.49|2169.87|2169.37|2170.12|2169.62|2169.87|2169.37|20
1645612670000|2022-02-23 10:37:50|2169.99|2169.49|2169.87|2169.37|2169.99|2169.49|2169.87|2169.37|3
1645612680000|2022-02-23 10:38:00|2169.99|2169.49|2170.37|2169.87|2170.37|2169.87|2169.62|2169.12|34
1645612690000|2022-02-23 10:38:10|2170.24|2169.74|2170.37|2169.87|2170.49|2169.99|2170.24|2169.74|14
1645612700000|2022-02-23 10:38:20|2170.24|2169.74|2169.49|2168.99|2170.37|2169.87|2169.49|2168.99|163
1645612710000|2022-02-23 10:38:30|2169.37|2168.87|2169.37|2168.87|2169.62|2169.12|2169.24|2168.74|9
1645612720000|2022-02-23 10:38:40|2169.49|2168.99|2169.62|2169.12|2169.62|2169.12|2169.37|2168.87|10
1645612730000|2022-02-23 10:38:50|2169.87|2169.37|2169.87|2169.37|2169.87|2169.37|2169.87|2169.37|5
1645612740000|2022-02-23 10:39:00|2170.12|2169.62|2169.99|2169.49|2170.12|2169.62|2169.87|2169.37|27
1645612750000|2022-02-23 10:39:10|2169.87|2169.37|2169.74|2169.24|2169.87|2169.37|2169.62|2169.12|22
1645612760000|2022-02-23 10:39:20|2169.62|2169.12|2169.99|2169.49|2169.99|2169.49|2169.62|2169.12|18
1645612770000|2022-02-23 10:39:30|2170.12|2169.62|2169.87|2169.37|2170.37|2169.87|2169.87|2169.37|97
1645612780000|2022-02-23 10:39:40|2169.74|2169.24|2170.12|2169.62|2170.12|2169.62|2169.62|2169.12|36
1645612790000|2022-02-23 10:39:50|2170.24|2169.74|2170.12|2169.62|2170.37|2169.87|2169.99|2169.49|48
1645612800000|2022-02-23 10:40:00|2169.99|2169.49|2170.12|2169.62|2170.12|2169.62|2169.87|2169.37|52
1645612810000|2022-02-23 10:40:10|2170.24|2169.74|2170.37|2169.87|2170.37|2169.87|2170.12|2169.62|11
1645612820000|2022-02-23 10:40:20|2170.62|2170.12|2170.37|2169.87|2170.87|2170.37|2170.37|2169.87|253
1645612830000|2022-02-23 10:40:30|2170.49|2169.99|2170.87|2170.37|2170.87|2170.37|2170.49|2169.99|23
1645612840000|2022-02-23 10:40:40|2170.74|2170.24|2170.62|2170.12|2170.74|2170.24|2170.62|2170.12|9
1645612850000|2022-02-23 10:40:50|2170.74|2170.24|2170.62|2170.12|2170.87|2170.37|2170.62|2170.12|18
1645612860000|2022-02-23 10:41:00|2170.37|2169.87|2170.62|2170.12|2170.62|2170.12|2170.37|2169.87|21
1645612870000|2022-02-23 10:41:10|2170.74|2170.24|2171.12|2170.62|2171.12|2170.62|2170.62|2170.12|26
1645612880000|2022-02-23 10:41:20|||||||||9
1645612890000|2022-02-23 10:41:30|2171.24|2170.74|2171.87|2171.37|2171.87|2171.37|2171.24|2170.74|69
1645612900000|2022-02-23 10:41:40|2171.62|2171.12|2171.62|2171.12|2171.87|2171.37|2171.62|2171.12|37
1645612910000|2022-02-23 10:41:50|2171.74|2171.24|2171.99|2171.49|2172.12|2171.62|2171.74|2171.24|26
1645612920000|2022-02-23 10:42:00|2171.87|2171.37|2171.37|2170.87|2171.87|2171.37|2171.37|2170.87|67
1645612930000|2022-02-23 10:42:10|2171.24|2170.74|2171.12|2170.62|2171.37|2170.87|2171.12|2170.62|22
1645612940000|2022-02-23 10:42:20|2170.99|2170.49|2170.87|2170.37|2170.99|2170.49|2170.87|2170.37|13
1645612950000|2022-02-23 10:42:30|2170.99|2170.49|2170.87|2170.37|2170.99|2170.49|2170.87|2170.37|50
1645612960000|2022-02-23 10:42:40|2170.62|2170.12|2170.87|2170.37|2170.87|2170.37|2170.62|2170.12|31
1645612970000|2022-02-23 10:42:50|||||||||3
1645612980000|2022-02-23 10:43:00|||||||||12
1645612990000|2022-02-23 10:43:10|2171.12|2170.62|2171.12|2170.62|2171.12|2170.62|2170.99|2170.49|36
1645613000000|2022-02-23 10:43:20|2171.24|2170.74|2171.37|2170.87|2171.37|2170.87|2171.24|2170.74|15
1645613010000|2022-02-23 10:43:30|2171.12|2170.62|2171.12|2170.62|2171.12|2170.62|2170.87|2170.37|30
1645613020000|2022-02-23 10:43:40|2170.99|2170.49|2170.62|2170.12|2171.12|2170.62|2170.62|2170.12|55
1645613030000|2022-02-23 10:43:50|||||||||2
1645613040000|2022-02-23 10:44:00|2170.37|2169.87|2169.62|2169.12|2170.37|2169.87|2169.62|2169.12|48
1645613050000|2022-02-23 10:44:10|2169.49|2168.99|2169.62|2169.12|2169.62|2169.12|2169.37|2168.87|12
1645613060000|2022-02-23 10:44:20|2169.87|2169.37|2169.62|2169.12|2169.87|2169.37|2169.37|2168.87|26
1645613070000|2022-02-23 10:44:30|2169.49|2168.99|2169.87|2169.37|2169.87|2169.37|2169.37|2168.87|12
1645613080000|2022-02-23 10:44:40|2170.12|2169.62|2170.12|2169.62|2170.12|2169.62|2169.87|2169.37|26
1645613090000|2022-02-23 10:44:50|2169.87|2169.37|2170.12|2169.62|2170.37|2169.87|2169.87|2169.37|66
1645613100000|2022-02-23 10:45:00|2169.99|2169.49|2169.62|2169.12|2169.99|2169.49|2169.37|2168.87|29
1645613110000|2022-02-23 10:45:10|2169.49|2168.99|2169.37|2168.87|2169.62|2169.12|2169.12|2168.62|17
1645613130000|2022-02-23 10:45:30|2169.62|2169.12|2169.62|2169.12|2169.87|2169.37|2169.49|2168.99|71
1645613140000|2022-02-23 10:45:40|2169.49|2168.99|2169.37|2168.87|2169.62|2169.12|2169.12|2168.62|22
1645613150000|2022-02-23 10:45:50|2169.24|2168.74|2168.37|2167.87|2169.37|2168.87|2168.37|2167.87|53
1645613160000|2022-02-23 10:46:00|2168.49|2167.99|2168.62|2168.12|2168.62|2168.12|2168.37|2167.87|13
1645613170000|2022-02-23 10:46:10|2168.49|2167.99|2167.87|2167.37|2168.49|2167.99|2167.87|2167.37|23
1645613180000|2022-02-23 10:46:20|2167.74|2167.24|2167.37|2166.87|2167.74|2167.24|2167.37|2166.87|39
1645613190000|2022-02-23 10:46:30|2167.24|2166.74|2166.99|2166.49|2167.37|2166.87|2166.99|2166.49|26
1645613200000|2022-02-23 10:46:40|2166.87|2166.37|2167.37|2166.87|2167.37|2166.87|2166.87|2166.37|78
1645613210000|2022-02-23 10:46:50|2167.49|2166.99|2167.62|2167.12|2167.87|2167.37|2167.49|2166.99|14
1645613220000|2022-02-23 10:47:00|2167.49|2166.99|2168.37|2167.87|2168.37|2167.87|2167.37|2166.87|12
1645613230000|2022-02-23 10:47:10|2168.24|2167.74|2168.12|2167.62|2168.37|2167.87|2167.99|2167.49|40
1645613240000|2022-02-23 10:47:20|2167.87|2167.37|2167.87|2167.37|2167.99|2167.49|2167.62|2167.12|23
1645613250000|2022-02-23 10:47:30|2168.12|2167.62|2167.87|2167.37|2168.12|2167.62|2167.87|2167.37|18
1645613260000|2022-02-23 10:47:40|2167.99|2167.49|2168.12|2167.62|2168.12|2167.62|2167.87|2167.37|13
1645613270000|2022-02-23 10:47:50|||||||||2
1645613280000|2022-02-23 10:48:00|2167.99|2167.49|2167.62|2167.12|2167.99|2167.49|2167.62|2167.12|9
1645613290000|2022-02-23 10:48:10|2167.49|2166.99|2167.62|2167.12|2167.87|2167.37|2167.37|2166.87|16
1645613300000|2022-02-23 10:48:20|2167.37|2166.87|2167.62|2167.12|2167.62|2167.12|2167.12|2166.62|16
1645613310000|2022-02-23 10:48:30|2167.37|2166.87|2167.12|2166.62|2167.62|2167.12|2167.12|2166.62|32
1645613320000|2022-02-23 10:48:40|2167.24|2166.74|2167.37|2166.87|2167.62|2167.12|2167.12|2166.62|5
1645613330000|2022-02-23 10:48:50|2167.24|2166.74|2167.37|2166.87|2167.37|2166.87|2167.12|2166.62|16
1645613340000|2022-02-23 10:49:00|2167.49|2166.99|2167.37|2166.87|2167.62|2167.12|2167.37|2166.87|38
1645613350000|2022-02-23 10:49:10|2167.49|2166.99|2168.12|2167.62|2168.37|2167.87|2167.37|2166.87|99
1645613360000|2022-02-23 10:49:20|2168.24|2167.74|2168.37|2167.87|2168.62|2168.12|2168.24|2167.74|15
1645613370000|2022-02-23 10:49:30|2168.49|2167.99|2168.37|2167.87|2168.49|2167.99|2168.37|2167.87|8
1645613380000|2022-02-23 10:49:40|2168.12|2167.62|2168.12|2167.62|2168.12|2167.62|2167.87|2167.37|29
1645613390000|2022-02-23 10:49:50|2168.37|2167.87|2168.37|2167.87|2168.37|2167.87|2168.37|2167.87|6
1645613400000|2022-02-23 10:50:00|2168.24|2167.74|2168.12|2167.62|2168.24|2167.74|2167.87|2167.37|28
1645613410000|2022-02-23 10:50:10|2168.37|2167.87|2168.62|2168.12|2168.62|2168.12|2168.37|2167.87|10
1645613420000|2022-02-23 10:50:20|2168.49|2167.99|2168.87|2168.37|2169.12|2168.62|2168.37|2167.87|36
1645613430000|2022-02-23 10:50:30|2168.99|2168.49|2169.12|2168.62|2169.12|2168.62|2168.87|2168.37|5
1645613450000|2022-02-23 10:50:50|2168.99|2168.49|2168.87|2168.37|2169.12|2168.62|2168.87|2168.37|20
1645613460000|2022-02-23 10:51:00|2168.99|2168.49|2169.12|2168.62|2169.12|2168.62|2168.99|2168.49|18
1645613470000|2022-02-23 10:51:10|2168.99|2168.49|2168.87|2168.37|2169.12|2168.62|2168.87|2168.37|24
1645613480000|2022-02-23 10:51:20|2168.99|2168.49|2169.12|2168.62|2169.12|2168.62|2168.87|2168.37|78
1645613490000|2022-02-23 10:51:30|2168.99|2168.49|2169.62|2169.12|2169.62|2169.12|2168.99|2168.49|109
1645613500000|2022-02-23 10:51:40|2169.87|2169.37|2169.87|2169.37|2169.87|2169.37|2169.87|2169.37|32
1645613510000|2022-02-23 10:51:50|||||||||44
1645613520000|2022-02-23 10:52:00|2169.74|2169.24|2169.87|2169.37|2169.87|2169.37|2169.62|2169.12|32
1645613530000|2022-02-23 10:52:10|2169.74|2169.24|2169.87|2169.37|2169.87|2169.37|2169.62|2169.12|35
1645613550000|2022-02-23 10:52:30|2169.74|2169.24|2169.87|2169.37|2170.12|2169.62|2169.62|2169.12|117
1645613560000|2022-02-23 10:52:40|2169.99|2169.49|2170.12|2169.62|2170.12|2169.62|2169.99|2169.49|14
1645613570000|2022-02-23 10:52:50|2170.37|2169.87|2170.12|2169.62|2170.37|2169.87|2170.12|2169.62|38
1645613580000|2022-02-23 10:53:00|2170.24|2169.74|2170.12|2169.62|2170.24|2169.74|2169.87|2169.37|53
1645613590000|2022-02-23 10:53:10|2169.99|2169.49|2169.87|2169.37|2170.12|2169.62|2169.87|2169.37|21
1645613600000|2022-02-23 10:53:20|2169.62|2169.12|2169.62|2169.12|2169.62|2169.12|2169.62|2169.12|24
1645613610000|2022-02-23 10:53:30|2169.49|2168.99|2169.12|2168.62|2169.62|2169.12|2169.12|2168.62|40
1645613620000|2022-02-23 10:53:40|2169.24|2168.74|2169.12|2168.62|2169.24|2168.74|2169.12|2168.62|2
1645613630000|2022-02-23 10:53:50|2169.24|2168.74|2169.62|2169.12|2169.62|2169.12|2169.24|2168.74|26
1645613640000|2022-02-23 10:54:00|2169.37|2168.87|2169.37|2168.87|2169.37|2168.87|2169.12|2168.62|34
1645613650000|2022-02-23 10:54:10|2169.24|2168.74|2169.62|2169.12|2169.62|2169.12|2169.24|2168.74|13
1645613660000|2022-02-23 10:54:20|||||||||22
1645613670000|2022-02-23 10:54:30|2169.49|2168.99|2169.37|2168.87|2169.62|2169.12|2169.24|2168.74|16
1645613680000|2022-02-23 10:54:40|2169.62|2169.12|2169.49|2168.99|2169.62|2169.12|2169.37|2168.87|93
1645613690000|2022-02-23 10:54:50|2169.62|2169.12|2169.87|2169.37|2170.12|2169.62|2169.49|2168.99|215
1645613700000|2022-02-23 10:55:00|2169.62|2169.12|2169.74|2169.24|2169.74|2169.24|2169.37|2168.87|51
1645613710000|2022-02-23 10:55:10|2169.87|2169.37|2170.37|2169.87|2170.37|2169.87|2169.87|2169.37|49
1645613720000|2022-02-23 10:55:20|2170.62|2170.12|2171.12|2170.62|2171.12|2170.62|2170.49|2169.99|54
1645613730000|2022-02-23 10:55:30|2170.87|2170.37|2170.62|2170.12|2170.99|2170.49|2170.62|2170.12|23
1645613740000|2022-02-23 10:55:40|2170.49|2169.99|2170.37|2169.87|2170.49|2169.99|2170.37|2169.87|7
1645613750000|2022-02-23 10:55:50|2170.49|2169.99|2170.24|2169.74|2170.62|2170.12|2170.24|2169.74|19
1645613760000|2022-02-23 10:56:00|2170.12|2169.62|2170.12|2169.62|2170.37|2169.87|2170.12|2169.62|29
1645613770000|2022-02-23 10:56:10|2170.24|2169.74|2170.37|2169.87|2170.37|2169.87|2170.24|2169.74|5
1645613780000|2022-02-23 10:56:20|2170.49|2169.99|2170.49|2169.99|2170.62|2170.12|2170.49|2169.99|12
1645613790000|2022-02-23 10:56:30|2170.37|2169.87|2169.62|2169.12|2170.49|2169.99|2169.24|2168.74|263
1645613800000|2022-02-23 10:56:40|||||||||2
1645613810000|2022-02-23 10:56:50|2169.74|2169.24|2170.12|2169.62|2170.12|2169.62|2169.74|2169.24|130
1645613820000|2022-02-23 10:57:00|2170.37|2169.87|2170.37|2169.87|2170.37|2169.87|2170.37|2169.87|33
1645613830000|2022-02-23 10:57:10|2170.62|2170.12|2170.62|2170.12|2170.62|2170.12|2170.37|2169.87|31
1645613840000|2022-02-23 10:57:20|2170.49|2169.99|2170.12|2169.62|2170.49|2169.99|2170.12|2169.62|10
1645613850000|2022-02-23 10:57:30|2170.24|2169.74|2170.37|2169.87|2170.37|2169.87|2170.12|2169.62|23
1645613860000|2022-02-23 10:57:40|2170.24|2169.74|2170.37|2169.87|2170.37|2169.87|2170.12|2169.62|1
1645613870000|2022-02-23 10:57:50|2170.24|2169.74|2170.62|2170.12|2170.62|2170.12|2170.12|2169.62|103
1645613880000|2022-02-23 10:58:00|2170.37|2169.87|2171.12|2170.62|2171.12|2170.62|2170.37|2169.87|159
1645613890000|2022-02-23 10:58:10|||||||||51
1645613900000|2022-02-23 10:58:20|2171.37|2170.87|2171.37|2170.87|2171.37|2170.87|2171.37|2170.87|6
1645613910000|2022-02-23 10:58:30|2171.49|2170.99|2171.37|2170.87|2171.49|2170.99|2171.37|2170.87|25
1645613920000|2022-02-23 10:58:40|2171.49|2170.99|2171.62|2171.12|2171.87|2171.37|2171.37|2170.87|31
1645613930000|2022-02-23 10:58:50|2171.74|2171.24|2171.62|2171.12|2171.87|2171.37|2171.62|2171.12|45
1645613940000|2022-02-23 10:59:00|2171.49|2170.99|2171.74|2171.24|2171.87|2171.37|2171.37|2170.87|63
1645613950000|2022-02-23 10:59:10|2171.62|2171.12|2171.87|2171.37|2171.87|2171.37|2171.62|2171.12|25
1645613960000|2022-02-23 10:59:20|2171.99|2171.49|2171.87|2171.37|2171.99|2171.49|2171.87|2171.37|20
1645613970000|2022-02-23 10:59:30|2171.99|2171.49|2172.12|2171.62|2172.12|2171.62|2171.99|2171.49|5
1645613980000|2022-02-23 10:59:40|2172.24|2171.74|2172.12|2171.62|2172.24|2171.74|2171.87|2171.37|62
1645613990000|2022-02-23 10:59:50|2171.99|2171.49|2172.12|2171.62|2172.12|2171.62|2171.87|2171.37|31
1645614000000|2022-02-23 11:00:00|2171.99|2171.49|2170.87|2170.37|2171.99|2171.49|2170.87|2170.37|71
1645614010000|2022-02-23 11:00:10|2171.12|2170.62|2171.37|2170.87|2171.37|2170.87|2170.99|2170.49|19
1645614020000|2022-02-23 11:00:20|2171.24|2170.74|2171.49|2170.99|2171.49|2170.99|2171.24|2170.74|30
1645614030000|2022-02-23 11:00:30|2171.12|2170.62|2170.87|2170.37|2171.24|2170.74|2170.87|2170.37|32
1645614040000|2022-02-23 11:00:40|2170.99|2170.49|2171.62|2171.12|2171.62|2171.12|2170.87|2170.37|19
1645614050000|2022-02-23 11:00:50|2171.49|2170.99|2171.62|2171.12|2171.87|2171.37|2171.37|2170.87|26
1645614060000|2022-02-23 11:01:00|2171.74|2171.24|2171.87|2171.37|2171.87|2171.37|2171.62|2171.12|23
1645614070000|2022-02-23 11:01:10|2171.74|2171.24|2171.24|2170.74|2171.74|2171.24|2171.12|2170.62|191
1645614080000|2022-02-23 11:01:20|2171.37|2170.87|2170.62|2170.12|2171.37|2170.87|2170.62|2170.12|14
1645614090000|2022-02-23 11:01:30|2170.37|2169.87|2170.37|2169.87|2170.37|2169.87|2170.37|2169.87|50
1645614100000|2022-02-23 11:01:40|||||||||22
1645614110000|2022-02-23 11:01:50|2170.24|2169.74|2169.99|2169.49|2170.24|2169.74|2169.87|2169.37|72
1645614120000|2022-02-23 11:02:00|2170.12|2169.62|2170.37|2169.87|2170.37|2169.87|2169.87|2169.37|108
1645614130000|2022-02-23 11:02:10|2170.49|2169.99|2171.24|2170.74|2171.24|2170.74|2170.49|2169.99|139
1645614140000|2022-02-23 11:02:20|2171.12|2170.62|2171.12|2170.62|2171.12|2170.62|2170.87|2170.37|18
1645614150000|2022-02-23 11:02:30|2170.99|2170.49|2170.99|2170.49|2171.12|2170.62|2170.99|2170.49|13
1645614160000|2022-02-23 11:02:40|2171.12|2170.62|2171.12|2170.62|2171.12|2170.62|2170.87|2170.37|23
1645614170000|2022-02-23 11:02:50|2171.37|2170.87|2171.37|2170.87|2171.37|2170.87|2171.12|2170.62|25
1645614180000|2022-02-23 11:03:00|2171.24|2170.74|2170.62|2170.12|2171.24|2170.74|2170.62|2170.12|44
1645614190000|2022-02-23 11:03:10|2170.87|2170.37|2171.12|2170.62|2171.24|2170.74|2170.87|2170.37|160
1645614200000|2022-02-23 11:03:20|2171.24|2170.74|2171.12|2170.62|2171.24|2170.74|2171.12|2170.62|72
1645614210000|2022-02-23 11:03:30|||||||||28
1645614220000|2022-02-23 11:03:40|2170.99|2170.49|2170.87|2170.37|2170.99|2170.49|2170.87|2170.37|28
1645614230000|2022-02-23 11:03:50|2170.99|2170.49|2170.87|2170.37|2171.12|2170.62|2170.87|2170.37|38
1645614240000|2022-02-23 11:04:00|||||||||12
1645614250000|2022-02-23 11:04:10|2170.99|2170.49|2170.99|2170.49|2171.12|2170.62|2170.87|2170.37|40
1645614260000|2022-02-23 11:04:20|2170.87|2170.37|2171.12|2170.62|2171.12|2170.62|2170.87|2170.37|3
1645614270000|2022-02-23 11:04:30|2170.99|2170.49|2171.12|2170.62|2171.12|2170.62|2170.99|2170.49|38
1645614280000|2022-02-23 11:04:40|2170.99|2170.49|2171.12|2170.62|2171.12|2170.62|2170.87|2170.37|15
1645614290000|2022-02-23 11:04:50|2171.24|2170.74|2171.12|2170.62|2171.24|2170.74|2171.12|2170.62|80
1645614300000|2022-02-23 11:05:00|2170.99|2170.49|2170.87|2170.37|2170.99|2170.49|2170.87|2170.37|6
1645614310000|2022-02-23 11:05:10|2170.99|2170.49|2170.99|2170.49|2171.12|2170.62|2170.87|2170.37|15
1645614320000|2022-02-23 11:05:20|2171.12|2170.62|2170.87|2170.37|2171.12|2170.62|2170.87|2170.37|8
1645614330000|2022-02-23 11:05:30|2171.12|2170.62|2171.37|2170.87|2171.37|2170.87|2171.12|2170.62|17
1645614340000|2022-02-23 11:05:40|2171.24|2170.74|2171.37|2170.87|2171.37|2170.87|2171.24|2170.74|15
1645614350000|2022-02-23 11:05:50|2171.24|2170.74|2171.12|2170.62|2171.24|2170.74|2171.12|2170.62|35
1645614360000|2022-02-23 11:06:00|2170.99|2170.49|2171.37|2170.87|2171.37|2170.87|2170.99|2170.49|9
1645614370000|2022-02-23 11:06:10|2171.24|2170.74|2172.12|2171.62|2172.12|2171.62|2170.99|2170.49|191
1645614380000|2022-02-23 11:06:20|2172.37|2171.87|2172.49|2171.99|2172.49|2171.99|2172.37|2171.87|27
1645614390000|2022-02-23 11:06:30|2172.12|2171.62|2171.74|2171.24|2172.12|2171.62|2171.62|2171.12|42
1645614400000|2022-02-23 11:06:40|2171.62|2171.12|2171.62|2171.12|2171.87|2171.37|2171.62|2171.12|5
1645614410000|2022-02-23 11:06:50|2171.49|2170.99|2171.37|2170.87|2171.49|2170.99|2171.37|2170.87|6
1645614420000|2022-02-23 11:07:00|2171.49|2170.99|2171.62|2171.12|2171.62|2171.12|2171.37|2170.87|17
1645614430000|2022-02-23 11:07:10|2171.87|2171.37|2171.62|2171.12|2171.87|2171.37|2171.62|2171.12|13
1645614440000|2022-02-23 11:07:20|2171.74|2171.24|2172.12|2171.62|2172.12|2171.62|2171.74|2171.24|21
1645614450000|2022-02-23 11:07:30|2171.99|2171.49|2171.62|2171.12|2171.99|2171.49|2171.62|2171.12|26
1645614460000|2022-02-23 11:07:40|2171.49|2170.99|2170.49|2169.99|2171.49|2170.99|2170.49|2169.99|20
1645614470000|2022-02-23 11:07:50|2170.37|2169.87|2170.12|2169.62|2170.49|2169.99|2170.12|2169.62|18
1645614480000|2022-02-23 11:08:00|2169.99|2169.49|2169.62|2169.12|2169.99|2169.49|2169.37|2168.87|41
1645614490000|2022-02-23 11:08:10|2169.49|2168.99|2168.99|2168.49|2169.62|2169.12|2168.74|2168.24|65
1645614500000|2022-02-23 11:08:20|2169.12|2168.62|2168.74|2168.24|2169.12|2168.62|2168.62|2168.12|21
1645614510000|2022-02-23 11:08:30|2168.87|2168.37|2168.62|2168.12|2168.87|2168.37|2168.62|2168.12|7
1645614520000|2022-02-23 11:08:40|2168.74|2168.24|2169.49|2168.99|2169.62|2169.12|2168.74|2168.24|53
1645614530000|2022-02-23 11:08:50|2169.37|2168.87|2169.24|2168.74|2169.37|2168.87|2169.12|2168.62|5
1645614540000|2022-02-23 11:09:00|2169.12|2168.62|2169.37|2168.87|2169.37|2168.87|2169.12|2168.62|8
1645614550000|2022-02-23 11:09:10|2169.49|2168.99|2169.87|2169.37|2169.87|2169.37|2169.49|2168.99|15
1645614560000|2022-02-23 11:09:20|2170.12|2169.62|2170.37|2169.87|2170.37|2169.87|2169.99|2169.49|16
1645614570000|2022-02-23 11:09:30|2170.24|2169.74|2170.12|2169.62|2170.37|2169.87|2170.12|2169.62|7
1645614580000|2022-02-23 11:09:40|2170.24|2169.74|2170.12|2169.62|2170.37|2169.87|2170.12|2169.62|29
1645614590000|2022-02-23 11:09:50|2169.99|2169.49|2170.12|2169.62|2170.12|2169.62|2169.87|2169.37|18
1645614600000|2022-02-23 11:10:00|2170.24|2169.74|2169.87|2169.37|2170.24|2169.74|2169.87|2169.37|12
1645614610000|2022-02-23 11:10:10|2170.12|2169.62|2171.62|2171.12|2171.62|2171.12|2170.12|2169.62|68
1645614620000|2022-02-23 11:10:20|2171.87|2171.37|2171.74|2171.24|2171.87|2171.37|2171.62|2171.12|16
1645614630000|2022-02-23 11:10:30|2171.62|2171.12|2171.62|2171.12|2171.74|2171.24|2171.49|2170.99|7
1645614640000|2022-02-23 11:10:40|2171.49|2170.99|2171.62|2171.12|2171.87|2171.37|2171.49|2170.99|11
1645614650000|2022-02-23 11:10:50|2171.37|2170.87|2171.62|2171.12|2171.62|2171.12|2171.37|2170.87|16
1645614660000|2022-02-23 11:11:00|2171.49|2170.99|2171.37|2170.87|2171.62|2171.12|2171.37|2170.87|40
1645614670000|2022-02-23 11:11:10|2171.24|2170.74|2170.87|2170.37|2171.37|2170.87|2170.87|2170.37|19
1645614680000|2022-02-23 11:11:20|2170.74|2170.24|2170.62|2170.12|2170.87|2170.37|2170.62|2170.12|17
1645614690000|2022-02-23 11:11:30|2170.74|2170.24|2170.87|2170.37|2170.87|2170.37|2170.62|2170.12|33
1645614700000|2022-02-23 11:11:40|2170.74|2170.24|2170.62|2170.12|2170.87|2170.37|2170.37|2169.87|10
1645614710000|2022-02-23 11:11:50|||||||||7
1645614720000|2022-02-23 11:12:00|2170.87|2170.37|2170.87|2170.37|2171.12|2170.62|2170.62|2170.12|29
1645614730000|2022-02-23 11:12:10|2170.99|2170.49|2171.12|2170.62|2171.12|2170.62|2170.87|2170.37|5
1645614740000|2022-02-23 11:12:20|2170.99|2170.49|2170.87|2170.37|2171.12|2170.62|2170.62|2170.12|10
1645614750000|2022-02-23 11:12:30|2170.74|2170.24|2170.74|2170.24|2170.87|2170.37|2170.62|2170.12|2
1645614760000|2022-02-23 11:12:40|2170.87|2170.37|2170.49|2169.99|2170.87|2170.37|2170.24|2169.74|8
1645614770000|2022-02-23 11:12:50|2170.62|2170.12|2170.49|2169.99|2170.62|2170.12|2170.49|2169.99|9
1645614780000|2022-02-23 11:13:00|2170.37|2169.87|2169.37|2168.87|2170.37|2169.87|2169.37|2168.87|27
1645614790000|2022-02-23 11:13:10|2169.12|2168.62|2169.12|2168.62|2169.37|2168.87|2168.99|2168.49|21
1645614800000|2022-02-23 11:13:20|2168.99|2168.49|2169.12|2168.62|2169.24|2168.74|2168.99|2168.49|14
1645614810000|2022-02-23 11:13:30|2169.37|2168.87|2169.12|2168.62|2169.49|2168.99|2169.12|2168.62|20
1645614820000|2022-02-23 11:13:40|2169.24|2168.74|2169.12|2168.62|2169.37|2168.87|2169.12|2168.62|20
1645614830000|2022-02-23 11:13:50|2169.37|2168.87|2169.37|2168.87|2169.37|2168.87|2169.37|2168.87|2
1645614840000|2022-02-23 11:14:00|2169.24|2168.74|2168.87|2168.37|2169.24|2168.74|2168.74|2168.24|87
1645614850000|2022-02-23 11:14:10|2168.74|2168.24|2168.62|2168.12|2168.87|2168.37|2168.62|2168.12|2
1645614860000|2022-02-23 11:14:20|2168.49|2167.99|2168.49|2167.99|2168.62|2168.12|2168.37|2167.87|4
1645614870000|2022-02-23 11:14:30|2168.62|2168.12|2168.87|2168.37|2168.87|2168.37|2168.49|2167.99|8
1645614880000|2022-02-23 11:14:40|2169.12|2168.62|2168.87|2168.37|2169.12|2168.62|2168.62|2168.12|23
1645614890000|2022-02-23 11:14:50|2168.74|2168.24|2168.87|2168.37|2168.87|2168.37|2168.62|2168.12|1
1645614900000|2022-02-23 11:15:00|2169.24|2168.74|2169.12|2168.62|2169.37|2168.87|2168.62|2168.12|21
1645614910000|2022-02-23 11:15:10|2168.87|2168.37|2169.12|2168.62|2169.12|2168.62|2168.87|2168.37|28
1645614920000|2022-02-23 11:15:20|2169.37|2168.87|2169.49|2168.99|2169.62|2169.12|2169.24|2168.74|16
1645614930000|2022-02-23 11:15:30|2169.62|2169.12|2169.37|2168.87|2169.62|2169.12|2169.12|2168.62|16
1645614940000|2022-02-23 11:15:40|2169.62|2169.12|2169.62|2169.12|2169.87|2169.37|2169.62|2169.12|57
1645614950000|2022-02-23 11:15:50|2169.74|2169.24|2169.62|2169.12|2169.87|2169.37|2169.62|2169.12|17
1645614960000|2022-02-23 11:16:00|2169.74|2169.24|2169.62|2169.12|2169.87|2169.37|2169.37|2168.87|14
1645614970000|2022-02-23 11:16:10|2169.74|2169.24|2169.74|2169.24|2169.87|2169.37|2169.74|2169.24|0
1645614980000|2022-02-23 11:16:20|2169.87|2169.37|2169.62|2169.12|2169.87|2169.37|2169.62|2169.12|7
1645614990000|2022-02-23 11:16:30|2169.49|2168.99|2169.49|2168.99|2169.62|2169.12|2169.37|2168.87|76
1645615000000|2022-02-23 11:16:40|2169.37|2168.87|2169.37|2168.87|2169.62|2169.12|2169.37|2168.87|21
1645615010000|2022-02-23 11:16:50|2169.49|2168.99|2169.37|2168.87|2169.62|2169.12|2169.37|2168.87|23
1645615020000|2022-02-23 11:17:00|2169.24|2168.74|2169.37|2168.87|2169.62|2169.12|2169.12|2168.62|30
1645615030000|2022-02-23 11:17:10|2169.49|2168.99|2169.12|2168.62|2169.62|2169.12|2169.12|2168.62|7
1645615040000|2022-02-23 11:17:20|2169.24|2168.74|2169.24|2168.74|2169.37|2168.87|2169.12|2168.62|12
1645615050000|2022-02-23 11:17:30|2169.12|2168.62|2169.24|2168.74|2169.37|2168.87|2169.12|2168.62|6
1645615060000|2022-02-23 11:17:40|2169.37|2168.87|2168.62|2168.12|2169.37|2168.87|2168.62|2168.12|80
1645615070000|2022-02-23 11:17:50|2168.37|2167.87|2167.87|2167.37|2168.37|2167.87|2167.87|2167.37|29
1645615080000|2022-02-23 11:18:00|2167.62|2167.12|2166.87|2166.37|2167.87|2167.37|2166.62|2166.12|144
1645615090000|2022-02-23 11:18:10|2167.12|2166.62|2166.87|2166.37|2167.12|2166.62|2166.87|2166.37|11
1645615100000|2022-02-23 11:18:20|2167.12|2166.62|2167.12|2166.62|2167.12|2166.62|2166.87|2166.37|40
1645615110000|2022-02-23 11:18:30|2166.99|2166.49|2166.87|2166.37|2167.12|2166.62|2166.87|2166.37|11
1645615120000|2022-02-23 11:18:40|2166.62|2166.12|2166.87|2166.37|2166.87|2166.37|2166.62|2166.12|21
1645615130000|2022-02-23 11:18:50|2166.62|2166.12|2166.62|2166.12|2166.62|2166.12|2166.62|2166.12|5
1645615140000|2022-02-23 11:19:00|2166.74|2166.24|2166.37|2165.87|2166.74|2166.24|2166.37|2165.87|44
1645615150000|2022-02-23 11:19:10|2166.49|2165.99|2166.24|2165.74|2166.62|2166.12|2166.12|2165.62|28
1645615160000|2022-02-23 11:19:20|2166.37|2165.87|2166.37|2165.87|2166.62|2166.12|2166.24|2165.74|19
1645615170000|2022-02-23 11:19:30|2166.12|2165.62|2166.12|2165.62|2166.24|2165.74|2166.12|2165.62|20
1645615180000|2022-02-23 11:19:40|||||||||3
1645615190000|2022-02-23 11:19:50|2165.87|2165.37|2166.12|2165.62|2166.24|2165.74|2165.87|2165.37|45
1645615200000|2022-02-23 11:20:00|2166.24|2165.74|2166.37|2165.87|2166.37|2165.87|2166.24|2165.74|17
1645615210000|2022-02-23 11:20:10|2166.49|2165.99|2166.62|2166.12|2166.62|2166.12|2166.49|2165.99|13
1645615220000|2022-02-23 11:20:20|2166.49|2165.99|2166.62|2166.12|2166.62|2166.12|2166.37|2165.87|22
1645615230000|2022-02-23 11:20:30|2166.49|2165.99|2166.37|2165.87|2166.49|2165.99|2166.24|2165.74|20
1645615240000|2022-02-23 11:20:40|2166.24|2165.74|2165.87|2165.37|2166.37|2165.87|2165.87|2165.37|21
1645615250000|2022-02-23 11:20:50|2166.12|2165.62|2165.87|2165.37|2166.12|2165.62|2165.87|2165.37|29
1645615260000|2022-02-23 11:21:00|2165.99|2165.49|2165.87|2165.37|2165.99|2165.49|2165.62|2165.12|51
1645615270000|2022-02-23 11:21:10|2165.74|2165.24|2165.74|2165.24|2166.12|2165.62|2165.62|2165.12|32
1645615280000|2022-02-23 11:21:20|2165.62|2165.12|2165.62|2165.12|2165.87|2165.37|2165.62|2165.12|7
1645615290000|2022-02-23 11:21:30|2165.87|2165.37|2166.37|2165.87|2166.37|2165.87|2165.87|2165.37|28
1645615300000|2022-02-23 11:21:40|2166.24|2165.74|2166.12|2165.62|2166.37|2165.87|2166.12|2165.62|47
1645615310000|2022-02-23 11:21:50|2165.99|2165.49|2166.12|2165.62|2166.12|2165.62|2165.99|2165.49|4
1645615320000|2022-02-23 11:22:00|2166.37|2165.87|2166.24|2165.74|2166.37|2165.87|2165.87|2165.37|32
1645615330000|2022-02-23 11:22:10|2166.12|2165.62|2165.37|2164.87|2166.12|2165.62|2165.37|2164.87|27
1645615340000|2022-02-23 11:22:20|2165.12|2164.62|2166.12|2165.62|2166.12|2165.62|2165.12|2164.62|51
1645615350000|2022-02-23 11:22:30|2166.24|2165.74|2166.12|2165.62|2166.37|2165.87|2165.87|2165.37|34
1645615360000|2022-02-23 11:22:40|2166.62|2166.12|2166.37|2165.87|2166.62|2166.12|2166.12|2165.62|55
1645615370000|2022-02-23 11:22:50|2166.12|2165.62|2166.62|2166.12|2166.62|2166.12|2166.12|2165.62|16
1645615380000|2022-02-23 11:23:00|2166.49|2165.99|2166.37|2165.87|2166.62|2166.12|2166.37|2165.87|32
1645615390000|2022-02-23 11:23:10|2166.49|2165.99|2166.37|2165.87|2166.62|2166.12|2166.37|2165.87|33
1645615400000|2022-02-23 11:23:20|2166.24|2165.74|2166.12|2165.62|2166.37|2165.87|2166.12|2165.62|3
1645615410000|2022-02-23 11:23:30|2165.99|2165.49|2165.99|2165.49|2166.12|2165.62|2165.87|2165.37|10
1645615420000|2022-02-23 11:23:40|2165.87|2165.37|2166.37|2165.87|2166.62|2166.12|2165.87|2165.37|66
1645615430000|2022-02-23 11:23:50|2166.24|2165.74|2166.12|2165.62|2166.37|2165.87|2166.12|2165.62|16
1645615440000|2022-02-23 11:24:00|2165.87|2165.37|2165.87|2165.37|2165.87|2165.37|2165.87|2165.37|39
1645615450000|2022-02-23 11:24:10|2165.99|2165.49|2165.99|2165.49|2166.12|2165.62|2165.99|2165.49|21
1645615460000|2022-02-23 11:24:20|2166.12|2165.62|2165.87|2165.37|2166.37|2165.87|2165.87|2165.37|16
1645615470000|2022-02-23 11:24:30|2165.99|2165.49|2165.99|2165.49|2165.99|2165.49|2165.87|2165.37|32
1645615480000|2022-02-23 11:24:40|2166.12|2165.62|2166.12|2165.62|2166.12|2165.62|2165.87|2165.37|26
1645615490000|2022-02-23 11:24:50|2165.99|2165.49|2165.87|2165.37|2166.12|2165.62|2165.87|2165.37|15
1645615500000|2022-02-23 11:25:00|2165.99|2165.49|2165.87|2165.37|2166.37|2165.87|2165.87|2165.37|79
1645615510000|2022-02-23 11:25:10|2165.99|2165.49|2166.49|2165.99|2166.62|2166.12|2165.99|2165.49|66
1645615520000|2022-02-23 11:25:20|2166.37|2165.87|2166.37|2165.87|2166.49|2165.99|2166.37|2165.87|15
1645615530000|2022-02-23 11:25:30|2166.24|2165.74|2166.12|2165.62|2166.24|2165.74|2166.12|2165.62|20
1645615540000|2022-02-23 11:25:40|2165.99|2165.49|2165.99|2165.49|2166.12|2165.62|2165.87|2165.37|20
1645615550000|2022-02-23 11:25:50|2166.12|2165.62|2165.87|2165.37|2166.12|2165.62|2165.87|2165.37|12
1645615560000|2022-02-23 11:26:00|2166.12|2165.62|2165.87|2165.37|2166.12|2165.62|2165.87|2165.37|55
1645615570000|2022-02-23 11:26:10|2165.74|2165.24|2166.12|2165.62|2166.12|2165.62|2165.74|2165.24|41
1645615580000|2022-02-23 11:26:20|2165.99|2165.49|2165.87|2165.37|2165.99|2165.49|2165.87|2165.37|2
1645615590000|2022-02-23 11:26:30|2165.99|2165.49|2166.12|2165.62|2166.37|2165.87|2165.87|2165.37|42
1645615600000|2022-02-23 11:26:40|2165.99|2165.49|2165.99|2165.49|2166.12|2165.62|2165.99|2165.49|1
1645615610000|2022-02-23 11:26:50|2165.87|2165.37|2166.12|2165.62|2166.12|2165.62|2165.87|2165.37|20
1645615620000|2022-02-23 11:27:00|2165.99|2165.49|2165.87|2165.37|2166.12|2165.62|2165.87|2165.37|4
1645615630000|2022-02-23 11:27:10|2165.99|2165.49|2165.62|2165.12|2166.12|2165.62|2165.62|2165.12|52
1645615650000|2022-02-23 11:27:30|2165.74|2165.24|2165.87|2165.37|2165.87|2165.37|2165.62|2165.12|5
1645615660000|2022-02-23 11:27:40|2165.62|2165.12|2165.62|2165.12|2165.74|2165.24|2165.62|2165.12|2
1645615670000|2022-02-23 11:27:50|2165.37|2164.87|2165.37|2164.87|2165.49|2164.99|2165.37|2164.87|19
1645615680000|2022-02-23 11:28:00|2165.12|2164.62|2165.12|2164.62|2165.12|2164.62|2165.12|2164.62|11
1645615690000|2022-02-23 11:28:10|2165.37|2164.87|2165.37|2164.87|2165.37|2164.87|2165.24|2164.74|11
1645615700000|2022-02-23 11:28:20|2165.24|2164.74|2165.12|2164.62|2165.24|2164.74|2165.12|2164.62|9
1645615710000|2022-02-23 11:28:30|2164.99|2164.49|2164.87|2164.37|2164.99|2164.49|2164.37|2163.87|97
1645615720000|2022-02-23 11:28:40|2164.99|2164.49|2165.37|2164.87|2165.37|2164.87|2164.99|2164.49|26
1645615730000|2022-02-23 11:28:50|2165.24|2164.74|2165.62|2165.12|2165.62|2165.12|2165.24|2164.74|12
1645615740000|2022-02-23 11:29:00|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|3
1645615750000|2022-02-23 11:29:10|2165.49|2164.99|2165.12|2164.62|2165.49|2164.99|2165.12|2164.62|45
1645615760000|2022-02-23 11:29:20|2165.24|2164.74|2165.12|2164.62|2165.37|2164.87|2165.12|2164.62|2
1645615770000|2022-02-23 11:29:30|2165.24|2164.74|2165.12|2164.62|2165.37|2164.87|2165.12|2164.62|6
1645615780000|2022-02-23 11:29:40|2165.24|2164.74|2165.24|2164.74|2165.37|2164.87|2165.12|2164.62|9
1645615790000|2022-02-23 11:29:50|2165.12|2164.62|2165.12|2164.62|2165.37|2164.87|2165.12|2164.62|2
1645615800000|2022-02-23 11:30:00|2164.87|2164.37|2164.87|2164.37|2165.12|2164.62|2164.87|2164.37|6
1645615810000|2022-02-23 11:30:10|2165.12|2164.62|2165.12|2164.62|2165.12|2164.62|2165.12|2164.62|19
1645615820000|2022-02-23 11:30:20|2164.99|2164.49|2164.87|2164.37|2165.12|2164.62|2164.87|2164.37|24
1645615830000|2022-02-23 11:30:30|2164.74|2164.24|2164.62|2164.12|2164.74|2164.24|2164.37|2163.87|19
1645615840000|2022-02-23 11:30:40|2164.74|2164.24|2164.74|2164.24|2164.87|2164.37|2164.62|2164.12|16
1645615850000|2022-02-23 11:30:50|2164.62|2164.12|2164.87|2164.37|2164.87|2164.37|2164.62|2164.12|4
1645615860000|2022-02-23 11:31:00|2164.74|2164.24|2165.12|2164.62|2165.24|2164.74|2164.62|2164.12|59
1645615870000|2022-02-23 11:31:10|2164.99|2164.49|2165.12|2164.62|2165.12|2164.62|2164.99|2164.49|6
1645615880000|2022-02-23 11:31:20|2165.37|2164.87|2165.24|2164.74|2165.37|2164.87|2165.24|2164.74|17
1645615890000|2022-02-23 11:31:30|2165.12|2164.62|2165.24|2164.74|2165.37|2164.87|2165.12|2164.62|3
1645615900000|2022-02-23 11:31:40|2165.12|2164.62|2165.24|2164.74|2165.37|2164.87|2165.12|2164.62|8
1645615910000|2022-02-23 11:31:50|2165.12|2164.62|2165.37|2164.87|2165.37|2164.87|2165.12|2164.62|15
1645615920000|2022-02-23 11:32:00|2165.24|2164.74|2165.37|2164.87|2165.62|2165.12|2165.12|2164.62|76
1645615930000|2022-02-23 11:32:10|2165.24|2164.74|2165.24|2164.74|2165.37|2164.87|2165.12|2164.62|4
1645615940000|2022-02-23 11:32:20|2165.37|2164.87|2165.12|2164.62|2165.37|2164.87|2164.87|2164.37|11
1645615950000|2022-02-23 11:32:30|2164.99|2164.49|2164.87|2164.37|2165.12|2164.62|2164.87|2164.37|6
1645615960000|2022-02-23 11:32:40|2164.99|2164.49|2164.87|2164.37|2165.12|2164.62|2164.87|2164.37|15
1645615970000|2022-02-23 11:32:50|2164.74|2164.24|2164.62|2164.12|2164.74|2164.24|2164.62|2164.12|2
1645615980000|2022-02-23 11:33:00|2164.49|2163.99|2164.37|2163.87|2164.49|2163.99|2163.99|2163.49|101
1645616010000|2022-02-23 11:33:30|2164.62|2164.12|2164.37|2163.87|2164.62|2164.12|2164.37|2163.87|11
1645616020000|2022-02-23 11:33:40|2164.49|2163.99|2164.62|2164.12|2164.62|2164.12|2164.37|2163.87|21
1645616030000|2022-02-23 11:33:50|2164.49|2163.99|2164.49|2163.99|2164.49|2163.99|2164.49|2163.99|6
1645616040000|2022-02-23 11:34:00|2164.37|2163.87|2164.37|2163.87|2164.49|2163.99|2164.37|2163.87|3
1645616050000|2022-02-23 11:34:10|||||||||2
1645616070000|2022-02-23 11:34:30|||||||||8
1645616080000|2022-02-23 11:34:40|2164.24|2163.74|2164.37|2163.87|2164.37|2163.87|2164.24|2163.74|3
1645616100000|2022-02-23 11:35:00|2164.24|2163.74|2164.12|2163.62|2164.37|2163.87|2164.12|2163.62|18
1645616110000|2022-02-23 11:35:10|2163.87|2163.37|2164.12|2163.62|2164.12|2163.62|2163.87|2163.37|21
1645616120000|2022-02-23 11:35:20|2164.37|2163.87|2163.99|2163.49|2164.37|2163.87|2163.99|2163.49|59
1645616130000|2022-02-23 11:35:30|2163.87|2163.37|2163.37|2162.87|2163.87|2163.37|2163.12|2162.62|32
1645616140000|2022-02-23 11:35:40|2163.62|2163.12|2163.37|2162.87|2163.62|2163.12|2163.37|2162.87|35
1645616150000|2022-02-23 11:35:50|2163.24|2162.74|2163.37|2162.87|2163.37|2162.87|2163.12|2162.62|8
1645616160000|2022-02-23 11:36:00|2163.24|2162.74|2163.24|2162.74|2163.37|2162.87|2163.12|2162.62|18
1645616170000|2022-02-23 11:36:10|2163.37|2162.87|2163.12|2162.62|2163.37|2162.87|2163.12|2162.62|2
1645616180000|2022-02-23 11:36:20|2162.99|2162.49|2162.87|2162.37|2162.99|2162.49|2162.87|2162.37|18
1645616190000|2022-02-23 11:36:30|2162.99|2162.49|2163.24|2162.74|2163.37|2162.87|2162.99|2162.49|62
1645616200000|2022-02-23 11:36:40|2163.37|2162.87|2163.24|2162.74|2163.37|2162.87|2163.12|2162.62|6
1645616210000|2022-02-23 11:36:50|2163.12|2162.62|2163.12|2162.62|2163.12|2162.62|2163.12|2162.62|4
1645616220000|2022-02-23 11:37:00|2162.99|2162.49|2163.12|2162.62|2163.37|2162.87|2162.99|2162.49|38
1645616230000|2022-02-23 11:37:10|2163.37|2162.87|2163.12|2162.62|2163.37|2162.87|2163.12|2162.62|23
1645616240000|2022-02-23 11:37:20|2163.24|2162.74|2163.37|2162.87|2163.37|2162.87|2163.24|2162.74|2
1645616250000|2022-02-23 11:37:30|2163.24|2162.74|2163.37|2162.87|2163.37|2162.87|2163.24|2162.74|5
1645616260000|2022-02-23 11:37:40|2163.24|2162.74|2162.87|2162.37|2163.37|2162.87|2162.87|2162.37|30
1645616270000|2022-02-23 11:37:50|2162.99|2162.49|2162.37|2161.87|2163.12|2162.62|2162.37|2161.87|41
1645616280000|2022-02-23 11:38:00|2162.24|2161.74|2162.12|2161.62|2162.37|2161.87|2162.12|2161.62|23
1645616290000|2022-02-23 11:38:10|2161.87|2161.37|2161.87|2161.37|2162.12|2161.62|2161.87|2161.37|35
1645616300000|2022-02-23 11:38:20|2161.99|2161.49|2162.12|2161.62|2162.12|2161.62|2161.87|2161.37|3
1645616310000|2022-02-23 11:38:30|2161.99|2161.49|2161.87|2161.37|2162.12|2161.62|2161.87|2161.37|18
1645616320000|2022-02-23 11:38:40|2161.99|2161.49|2161.87|2161.37|2162.12|2161.62|2161.87|2161.37|13
1645616330000|2022-02-23 11:38:50|2161.99|2161.49|2161.87|2161.37|2161.99|2161.49|2161.87|2161.37|47
1645616340000|2022-02-23 11:39:00|2161.99|2161.49|2161.62|2161.12|2161.99|2161.49|2161.62|2161.12|8
1645616350000|2022-02-23 11:39:10|2161.74|2161.24|2161.12|2160.62|2161.74|2161.24|2161.12|2160.62|22
1645616360000|2022-02-23 11:39:20|2161.24|2160.74|2161.87|2161.37|2161.87|2161.37|2161.24|2160.74|76
1645616370000|2022-02-23 11:39:30|2161.74|2161.24|2160.87|2160.37|2161.87|2161.37|2160.87|2160.37|28
1645616380000|2022-02-23 11:39:40|2160.99|2160.49|2161.12|2160.62|2161.12|2160.62|2160.99|2160.49|13
1645616390000|2022-02-23 11:39:50|2160.99|2160.49|2161.12|2160.62|2161.12|2160.62|2160.87|2160.37|35
1645616400000|2022-02-23 11:40:00|2160.99|2160.49|2161.12|2160.62|2161.12|2160.62|2160.87|2160.37|52
1645616410000|2022-02-23 11:40:10|2160.99|2160.49|2161.12|2160.62|2161.24|2160.74|2160.99|2160.49|35
1645616420000|2022-02-23 11:40:20|2160.99|2160.49|2161.12|2160.62|2161.12|2160.62|2160.87|2160.37|19
1645616430000|2022-02-23 11:40:30|2160.99|2160.49|2161.12|2160.62|2161.12|2160.62|2160.87|2160.37|26
1645616440000|2022-02-23 11:40:40|2161.37|2160.87|2161.12|2160.62|2161.37|2160.87|2161.12|2160.62|27
1645616450000|2022-02-23 11:40:50|||||||||3
1645616460000|2022-02-23 11:41:00|2161.24|2160.74|2161.62|2161.12|2161.87|2161.37|2161.24|2160.74|38
1645616470000|2022-02-23 11:41:10|||||||||7
1645616480000|2022-02-23 11:41:20|2161.49|2160.99|2161.62|2161.12|2161.62|2161.12|2161.37|2160.87|30
1645616490000|2022-02-23 11:41:30|2161.49|2160.99|2161.62|2161.12|2161.62|2161.12|2161.37|2160.87|20
1645616500000|2022-02-23 11:41:40|2161.49|2160.99|2161.62|2161.12|2161.62|2161.12|2161.37|2160.87|6
1645616510000|2022-02-23 11:41:50|2161.49|2160.99|2161.49|2160.99|2161.62|2161.12|2161.37|2160.87|7
1645616520000|2022-02-23 11:42:00|2161.37|2160.87|2161.12|2160.62|2161.37|2160.87|2161.12|2160.62|25
1645616530000|2022-02-23 11:42:10|2161.24|2160.74|2161.37|2160.87|2161.37|2160.87|2161.12|2160.62|6
1645616540000|2022-02-23 11:42:20|2161.62|2161.12|2161.62|2161.12|2161.62|2161.12|2161.49|2160.99|4
1645616550000|2022-02-23 11:42:30|2161.49|2160.99|2161.49|2160.99|2161.49|2160.99|2161.37|2160.87|8
1645616560000|2022-02-23 11:42:40|2161.37|2160.87|2161.37|2160.87|2161.49|2160.99|2161.24|2160.74|10
1645616570000|2022-02-23 11:42:50|2161.24|2160.74|2161.37|2160.87|2161.37|2160.87|2161.24|2160.74|6
1645616580000|2022-02-23 11:43:00|2161.24|2160.74|2160.87|2160.37|2161.37|2160.87|2160.87|2160.37|10
1645616590000|2022-02-23 11:43:10|2160.74|2160.24|2160.99|2160.49|2161.12|2160.62|2160.74|2160.24|39
1645616600000|2022-02-23 11:43:20|2160.87|2160.37|2160.87|2160.37|2161.12|2160.62|2160.87|2160.37|4
1645616610000|2022-02-23 11:43:30|2160.99|2160.49|2161.12|2160.62|2161.12|2160.62|2160.87|2160.37|74
1645616620000|2022-02-23 11:43:40|2160.99|2160.49|2160.87|2160.37|2161.12|2160.62|2160.87|2160.37|3
1645616630000|2022-02-23 11:43:50|2160.99|2160.49|2160.87|2160.37|2161.12|2160.62|2160.87|2160.37|22
1645616640000|2022-02-23 11:44:00|2160.62|2160.12|2160.87|2160.37|2160.87|2160.37|2160.62|2160.12|144
1645616650000|2022-02-23 11:44:10|2160.99|2160.49|2160.87|2160.37|2161.12|2160.62|2160.87|2160.37|28
1645616660000|2022-02-23 11:44:20|2160.99|2160.49|2160.87|2160.37|2160.99|2160.49|2160.74|2160.24|33
1645616670000|2022-02-23 11:44:30|||||||||10
1645616680000|2022-02-23 11:44:40|2161.12|2160.62|2160.87|2160.37|2161.12|2160.62|2160.87|2160.37|17
1645616690000|2022-02-23 11:44:50|2160.74|2160.24|2160.87|2160.37|2160.87|2160.37|2160.74|2160.24|20
1645616700000|2022-02-23 11:45:00|2161.12|2160.62|2161.12|2160.62|2161.37|2160.87|2161.12|2160.62|80
1645616710000|2022-02-23 11:45:10|2160.99|2160.49|2160.99|2160.49|2160.99|2160.49|2160.99|2160.49|21
1645616720000|2022-02-23 11:45:20|2160.87|2160.37|2160.87|2160.37|2160.99|2160.49|2160.62|2160.12|22
1645616730000|2022-02-23 11:45:30|2160.74|2160.24|2160.99|2160.49|2161.12|2160.62|2160.62|2160.12|26
1645616740000|2022-02-23 11:45:40|2160.87|2160.37|2161.37|2160.87|2161.37|2160.87|2160.87|2160.37|20
1645616750000|2022-02-23 11:45:50|2161.12|2160.62|2160.87|2160.37|2161.37|2160.87|2160.87|2160.37|46
1645616760000|2022-02-23 11:46:00|2160.62|2160.12|2160.62|2160.12|2160.62|2160.12|2160.62|2160.12|23
1645616770000|2022-02-23 11:46:10|2160.87|2160.37|2160.62|2160.12|2160.87|2160.37|2160.62|2160.12|18
1645616780000|2022-02-23 11:46:20|2160.49|2159.99|2160.12|2159.62|2160.49|2159.99|2159.99|2159.49|44
1645616790000|2022-02-23 11:46:30|2160.24|2159.74|2160.12|2159.62|2160.37|2159.87|2159.99|2159.49|35
1645616800000|2022-02-23 11:46:40|2159.99|2159.49|2159.87|2159.37|2159.99|2159.49|2159.62|2159.12|30
1645616810000|2022-02-23 11:46:50|2159.74|2159.24|2159.87|2159.37|2159.87|2159.37|2159.62|2159.12|2
1645616820000|2022-02-23 11:47:00|2159.74|2159.24|2159.12|2158.62|2159.74|2159.24|2159.12|2158.62|85
1645616830000|2022-02-23 11:47:10|2159.24|2158.74|2159.12|2158.62|2159.37|2158.87|2159.12|2158.62|60
1645616840000|2022-02-23 11:47:20|2158.99|2158.49|2158.99|2158.49|2159.12|2158.62|2158.99|2158.49|22
1645616850000|2022-02-23 11:47:30|2159.12|2158.62|2159.12|2158.62|2159.37|2158.87|2159.12|2158.62|19
1645616860000|2022-02-23 11:47:40|2159.37|2158.87|2159.37|2158.87|2159.37|2158.87|2159.12|2158.62|25
1645616870000|2022-02-23 11:47:50|2159.12|2158.62|2159.12|2158.62|2159.12|2158.62|2158.99|2158.49|16
1645616880000|2022-02-23 11:48:00|2158.99|2158.49|2159.24|2158.74|2159.37|2158.87|2158.99|2158.49|42
1645616890000|2022-02-23 11:48:10|2159.37|2158.87|2159.87|2159.37|2159.87|2159.37|2159.37|2158.87|62
1645616900000|2022-02-23 11:48:20|2159.74|2159.24|2159.62|2159.12|2159.87|2159.37|2159.62|2159.12|7
1645616910000|2022-02-23 11:48:30|2159.74|2159.24|2159.37|2158.87|2159.74|2159.24|2159.37|2158.87|69
1645616920000|2022-02-23 11:48:40|2159.24|2158.74|2159.12|2158.62|2159.24|2158.74|2159.12|2158.62|240
1645616930000|2022-02-23 11:48:50|2158.99|2158.49|2159.12|2158.62|2159.12|2158.62|2158.87|2158.37|9
1645616940000|2022-02-23 11:49:00|2158.99|2158.49|2159.87|2159.37|2159.87|2159.37|2158.99|2158.49|10
1645616950000|2022-02-23 11:49:10|2160.12|2159.62|2159.62|2159.12|2160.12|2159.62|2159.62|2159.12|23
1645616960000|2022-02-23 11:49:20|2159.74|2159.24|2159.37|2158.87|2159.74|2159.24|2159.37|2158.87|26
1645616970000|2022-02-23 11:49:30|2159.12|2158.62|2159.62|2159.12|2159.62|2159.12|2159.12|2158.62|22
1645616980000|2022-02-23 11:49:40|2159.49|2158.99|2159.37|2158.87|2159.62|2159.12|2159.37|2158.87|23
1645616990000|2022-02-23 11:49:50|2159.49|2158.99|2159.62|2159.12|2159.62|2159.12|2159.37|2158.87|2
1645617000000|2022-02-23 11:50:00|2159.87|2159.37|2159.62|2159.12|2159.87|2159.37|2159.62|2159.12|24
1645617010000|2022-02-23 11:50:10|2159.87|2159.37|2160.37|2159.87|2160.62|2160.12|2159.87|2159.37|42
1645617020000|2022-02-23 11:50:20|2160.62|2160.12|2160.12|2159.62|2160.62|2160.12|2160.12|2159.62|10
1645617030000|2022-02-23 11:50:30|2160.37|2159.87|2160.62|2160.12|2160.62|2160.12|2160.37|2159.87|19
1645617040000|2022-02-23 11:50:40|2160.74|2160.24|2160.87|2160.37|2161.12|2160.62|2160.74|2160.24|106
1645617050000|2022-02-23 11:50:50|2160.99|2160.49|2160.99|2160.49|2161.12|2160.62|2160.87|2160.37|5
1645617060000|2022-02-23 11:51:00|2161.12|2160.62|2160.87|2160.37|2161.12|2160.62|2160.62|2160.12|54
1645617070000|2022-02-23 11:51:10|2160.74|2160.24|2160.49|2159.99|2160.74|2160.24|2160.37|2159.87|51
1645617080000|2022-02-23 11:51:20|2160.62|2160.12|2159.87|2159.37|2160.62|2160.12|2159.87|2159.37|50
1645617090000|2022-02-23 11:51:30|2159.99|2159.49|2160.12|2159.62|2160.12|2159.62|2159.99|2159.49|28
1645617100000|2022-02-23 11:51:40|2159.99|2159.49|2159.87|2159.37|2160.12|2159.62|2159.87|2159.37|35
1645617110000|2022-02-23 11:51:50|2159.99|2159.49|2159.87|2159.37|2160.12|2159.62|2159.87|2159.37|0
1645617120000|2022-02-23 11:52:00|2159.99|2159.49|2159.74|2159.24|2160.12|2159.62|2159.62|2159.12|98
1645617130000|2022-02-23 11:52:10|2159.62|2159.12|2159.62|2159.12|2159.74|2159.24|2159.62|2159.12|8
1645617140000|2022-02-23 11:52:20|2159.37|2158.87|2159.37|2158.87|2159.37|2158.87|2159.37|2158.87|36
1645617150000|2022-02-23 11:52:30|2159.24|2158.74|2159.24|2158.74|2159.37|2158.87|2159.12|2158.62|30
1645617160000|2022-02-23 11:52:40|2159.12|2158.62|2159.37|2158.87|2159.62|2159.12|2159.12|2158.62|5
1645617170000|2022-02-23 11:52:50|2159.49|2158.99|2159.62|2159.12|2159.62|2159.12|2159.49|2158.99|7
1645617180000|2022-02-23 11:53:00|2159.49|2158.99|2159.62|2159.12|2159.62|2159.12|2159.37|2158.87|18
1645617190000|2022-02-23 11:53:10|||||||||6
1645617200000|2022-02-23 11:53:20|2159.87|2159.37|2159.87|2159.37|2159.87|2159.37|2159.62|2159.12|12
1645617210000|2022-02-23 11:53:30|2159.74|2159.24|2159.37|2158.87|2159.74|2159.24|2159.37|2158.87|22
1645617220000|2022-02-23 11:53:40|2159.24|2158.74|2159.37|2158.87|2159.37|2158.87|2159.12|2158.62|20
1645617230000|2022-02-23 11:53:50|2159.24|2158.74|2159.12|2158.62|2159.24|2158.74|2158.99|2158.49|5
1645617240000|2022-02-23 11:54:00|2158.99|2158.49|2158.74|2158.24|2159.12|2158.62|2158.74|2158.24|20
1645617250000|2022-02-23 11:54:10|2158.87|2158.37|2158.37|2157.87|2158.87|2158.37|2158.24|2157.74|95
1645617260000|2022-02-23 11:54:20|2158.24|2157.74|2158.62|2158.12|2158.62|2158.12|2158.12|2157.62|67
1645617270000|2022-02-23 11:54:30|2158.87|2158.37|2158.99|2158.49|2159.12|2158.62|2158.62|2158.12|9
1645617280000|2022-02-23 11:54:40|2158.87|2158.37|2158.87|2158.37|2158.87|2158.37|2158.62|2158.12|9
1645617290000|2022-02-23 11:54:50|||||||||4
1645617300000|2022-02-23 11:55:00|2158.99|2158.49|2158.99|2158.49|2159.12|2158.62|2158.99|2158.49|15
1645617310000|2022-02-23 11:55:10|2159.12|2158.62|2159.37|2158.87|2159.62|2159.12|2159.12|2158.62|60
1645617320000|2022-02-23 11:55:20|2159.24|2158.74|2159.37|2158.87|2159.37|2158.87|2159.12|2158.62|13
1645617330000|2022-02-23 11:55:30|||||||||2
1645617340000|2022-02-23 11:55:40|2159.62|2159.12|2159.74|2159.24|2159.87|2159.37|2159.62|2159.12|1077
1645617350000|2022-02-23 11:55:50|2159.62|2159.12|2159.62|2159.12|2159.87|2159.37|2159.62|2159.12|0
1645617360000|2022-02-23 11:56:00|2159.74|2159.24|2159.37|2158.87|2159.74|2159.24|2159.37|2158.87|29
1645617370000|2022-02-23 11:56:10|2159.49|2158.99|2159.24|2158.74|2159.62|2159.12|2159.24|2158.74|10
1645617380000|2022-02-23 11:56:20|2159.37|2158.87|2159.24|2158.74|2159.37|2158.87|2159.24|2158.74|2
1645617390000|2022-02-23 11:56:30|2159.37|2158.87|2159.12|2158.62|2159.37|2158.87|2159.12|2158.62|15
1645617400000|2022-02-23 11:56:40|2158.87|2158.37|2158.87|2158.37|2158.87|2158.37|2158.62|2158.12|27
1645617410000|2022-02-23 11:56:50|2158.99|2158.49|2158.62|2158.12|2159.12|2158.62|2158.62|2158.12|8
1645617420000|2022-02-23 11:57:00|2158.49|2157.99|2157.49|2156.99|2158.62|2158.12|2157.49|2156.99|167
1645617430000|2022-02-23 11:57:10|2157.62|2157.12|2158.12|2157.62|2158.37|2157.87|2157.37|2156.87|284
1645617440000|2022-02-23 11:57:20|2157.99|2157.49|2158.12|2157.62|2158.62|2158.12|2157.99|2157.49|94
1645617450000|2022-02-23 11:57:30|2157.87|2157.37|2158.12|2157.62|2158.24|2157.74|2157.87|2157.37|53
1645617460000|2022-02-23 11:57:40|2157.99|2157.49|2158.12|2157.62|2158.12|2157.62|2157.87|2157.37|3
1645617470000|2022-02-23 11:57:50|2158.24|2157.74|2158.62|2158.12|2158.62|2158.12|2158.12|2157.62|25
1645617480000|2022-02-23 11:58:00|2158.49|2157.99|2158.12|2157.62|2158.49|2157.99|2158.12|2157.62|25
1645617490000|2022-02-23 11:58:10|2158.24|2157.74|2158.12|2157.62|2158.24|2157.74|2157.87|2157.37|26
1645617500000|2022-02-23 11:58:20|2157.99|2157.49|2158.12|2157.62|2158.12|2157.62|2157.99|2157.49|2
1645617510000|2022-02-23 11:58:30|2158.37|2157.87|2157.49|2156.99|2158.37|2157.87|2157.37|2156.87|27
1645617520000|2022-02-23 11:58:40|2157.37|2156.87|2157.37|2156.87|2157.49|2156.99|2157.12|2156.62|9
1645617530000|2022-02-23 11:58:50|2157.62|2157.12|2157.49|2156.99|2157.62|2157.12|2157.37|2156.87|11
1645617540000|2022-02-23 11:59:00|2157.62|2157.12|2157.62|2157.12|2157.87|2157.37|2157.62|2157.12|66
1645617550000|2022-02-23 11:59:10|2157.74|2157.24|2157.87|2157.37|2157.87|2157.37|2157.49|2156.99|27
1645617560000|2022-02-23 11:59:20|2157.74|2157.24|2157.87|2157.37|2157.87|2157.37|2157.74|2157.24|9
1645617570000|2022-02-23 11:59:30|||||||||4
1645617580000|2022-02-23 11:59:40|2157.74|2157.24|2157.62|2157.12|2157.74|2157.24|2157.37|2156.87|31
1645617590000|2022-02-23 11:59:50|2157.74|2157.24|2157.62|2157.12|2157.87|2157.37|2157.62|2157.12|32
1645617600000|2022-02-23 12:00:00|2157.87|2157.37|2158.12|2157.62|2158.37|2157.87|2157.87|2157.37|127
1645617610000|2022-02-23 12:00:10|2157.87|2157.37|2157.62|2157.12|2157.87|2157.37|2157.49|2156.99|23
1645617620000|2022-02-23 12:00:20|2157.87|2157.37|2158.62|2158.12|2158.62|2158.12|2157.74|2157.24|53
1645617630000|2022-02-23 12:00:30|2158.74|2158.24|2158.37|2157.87|2158.74|2158.24|2158.37|2157.87|7
1645617640000|2022-02-23 12:00:40|2158.49|2157.99|2158.37|2157.87|2158.62|2158.12|2158.37|2157.87|16
1645617650000|2022-02-23 12:00:50|2158.49|2157.99|2158.87|2158.37|2158.87|2158.37|2158.37|2157.87|6
1645617660000|2022-02-23 12:01:00|2158.99|2158.49|2159.12|2158.62|2159.37|2158.87|2158.99|2158.49|60
1645617670000|2022-02-23 12:01:10|2159.24|2158.74|2159.12|2158.62|2159.37|2158.87|2158.87|2158.37|27
1645617680000|2022-02-23 12:01:20|2158.99|2158.49|2159.12|2158.62|2159.37|2158.87|2158.87|2158.37|20
1645617690000|2022-02-23 12:01:30|2159.24|2158.74|2159.62|2159.12|2159.87|2159.37|2159.24|2158.74|46
1645617700000|2022-02-23 12:01:40|2159.74|2159.24|2159.87|2159.37|2159.87|2159.37|2159.74|2159.24|5
1645617710000|2022-02-23 12:01:50|2159.74|2159.24|2159.87|2159.37|2159.87|2159.37|2159.62|2159.12|8
1645617720000|2022-02-23 12:02:00|||||||||42
1645617730000|2022-02-23 12:02:10|2159.62|2159.12|2159.62|2159.12|2159.62|2159.12|2159.62|2159.12|14
1645617740000|2022-02-23 12:02:20|2159.74|2159.24|2159.62|2159.12|2159.87|2159.37|2159.37|2158.87|55
1645617750000|2022-02-23 12:02:30|||||||||14
1645617760000|2022-02-23 12:02:40|2159.37|2158.87|2159.62|2159.12|2159.62|2159.12|2159.37|2158.87|21
1645617770000|2022-02-23 12:02:50|||||||||19
1645617780000|2022-02-23 12:03:00|2159.49|2158.99|2158.99|2158.49|2159.87|2159.37|2158.99|2158.49|137
1645617790000|2022-02-23 12:03:10|2158.87|2158.37|2158.99|2158.49|2159.12|2158.62|2158.87|2158.37|5
1645617800000|2022-02-23 12:03:20|2158.87|2158.37|2159.37|2158.87|2159.37|2158.87|2158.87|2158.37|9
1645617810000|2022-02-23 12:03:30|2159.24|2158.74|2159.49|2158.99|2159.62|2159.12|2159.12|2158.62|9
1645617820000|2022-02-23 12:03:40|2159.62|2159.12|2159.87|2159.37|2159.99|2159.49|2159.62|2159.12|32
1645617840000|2022-02-23 12:04:00|||||||||2
1645617850000|2022-02-23 12:04:10|2159.62|2159.12|2159.74|2159.24|2159.87|2159.37|2159.49|2158.99|90
1645617860000|2022-02-23 12:04:20|2159.62|2159.12|2159.74|2159.24|2159.87|2159.37|2159.62|2159.12|12
1645617870000|2022-02-23 12:04:30|2159.62|2159.12|2159.87|2159.37|2159.87|2159.37|2159.62|2159.12|23
1645617880000|2022-02-23 12:04:40|2159.74|2159.24|2159.87|2159.37|2159.87|2159.37|2159.74|2159.24|3
1645617890000|2022-02-23 12:04:50|2159.74|2159.24|2159.87|2159.37|2159.87|2159.37|2159.74|2159.24|2
1645617900000|2022-02-23 12:05:00|2159.99|2159.49|2160.62|2160.12|2160.62|2160.12|2159.99|2159.49|81
1645617910000|2022-02-23 12:05:10|2160.74|2160.24|2161.12|2160.62|2161.12|2160.62|2160.74|2160.24|76
1645617920000|2022-02-23 12:05:20|2161.24|2160.74|2161.37|2160.87|2161.37|2160.87|2161.12|2160.62|13
1645617930000|2022-02-23 12:05:30|2161.24|2160.74|2161.37|2160.87|2161.37|2160.87|2161.12|2160.62|49
1645617940000|2022-02-23 12:05:40|2161.62|2161.12|2161.49|2160.99|2161.62|2161.12|2161.37|2160.87|32
1645617950000|2022-02-23 12:05:50|2161.37|2160.87|2160.87|2160.37|2161.62|2161.12|2160.87|2160.37|50
1645617960000|2022-02-23 12:06:00|2160.99|2160.49|2161.12|2160.62|2161.12|2160.62|2160.87|2160.37|17
1645617970000|2022-02-23 12:06:10|2160.87|2160.37|2160.74|2160.24|2161.12|2160.62|2160.62|2160.12|32
1645617980000|2022-02-23 12:06:20|2160.87|2160.37|2161.37|2160.87|2161.37|2160.87|2160.87|2160.37|27
1645617990000|2022-02-23 12:06:30|2161.24|2160.74|2161.37|2160.87|2161.37|2160.87|2161.12|2160.62|25
1645618000000|2022-02-23 12:06:40|2161.24|2160.74|2161.37|2160.87|2161.37|2160.87|2161.12|2160.62|41
1645618010000|2022-02-23 12:06:50|2161.62|2161.12|2161.87|2161.37|2161.87|2161.37|2161.62|2161.12|49
1645618020000|2022-02-23 12:07:00|||||||||156
1645618030000|2022-02-23 12:07:10|2162.12|2161.62|2162.24|2161.74|2162.37|2161.87|2162.12|2161.62|96
1645618040000|2022-02-23 12:07:20|2162.37|2161.87|2162.12|2161.62|2162.37|2161.87|2162.12|2161.62|14
1645618050000|2022-02-23 12:07:30|2162.24|2161.74|2162.37|2161.87|2162.37|2161.87|2162.12|2161.62|15
1645618060000|2022-02-23 12:07:40|2162.24|2161.74|2161.74|2161.24|2162.24|2161.74|2161.74|2161.24|57
1645618070000|2022-02-23 12:07:50|2161.87|2161.37|2161.87|2161.37|2161.87|2161.37|2161.62|2161.12|6
1645618080000|2022-02-23 12:08:00|2161.99|2161.49|2161.87|2161.37|2162.12|2161.62|2161.87|2161.37|20
1645618090000|2022-02-23 12:08:10|2161.99|2161.49|2161.87|2161.37|2162.12|2161.62|2161.62|2161.12|48
1645618100000|2022-02-23 12:08:20|2161.99|2161.49|2162.12|2161.62|2162.12|2161.62|2161.87|2161.37|11
1645618110000|2022-02-23 12:08:30|2161.99|2161.49|2161.87|2161.37|2161.99|2161.49|2161.87|2161.37|9
1645618120000|2022-02-23 12:08:40|2161.99|2161.49|2161.87|2161.37|2162.12|2161.62|2161.87|2161.37|25
1645618130000|2022-02-23 12:08:50|2161.74|2161.24|2161.62|2161.12|2161.74|2161.24|2161.62|2161.12|6
1645618140000|2022-02-23 12:09:00|2161.74|2161.24|2161.87|2161.37|2161.87|2161.37|2161.62|2161.12|32
1645618150000|2022-02-23 12:09:10|2161.62|2161.12|2161.62|2161.12|2161.62|2161.12|2161.62|2161.12|27
1645618160000|2022-02-23 12:09:20|||||||||1
1645618170000|2022-02-23 12:09:30|2161.74|2161.24|2161.62|2161.12|2161.87|2161.37|2161.62|2161.12|12
1645618180000|2022-02-23 12:09:40|2161.37|2160.87|2161.12|2160.62|2161.37|2160.87|2161.12|2160.62|42
1645618190000|2022-02-23 12:09:50|2161.24|2160.74|2161.37|2160.87|2161.37|2160.87|2161.12|2160.62|15
1645618200000|2022-02-23 12:10:00|2161.49|2160.99|2161.49|2160.99|2161.62|2161.12|2161.49|2160.99|24
1645618210000|2022-02-23 12:10:10|2161.37|2160.87|2161.37|2160.87|2161.37|2160.87|2161.37|2160.87|26
1645618220000|2022-02-23 12:10:20|2161.12|2160.62|2161.12|2160.62|2161.37|2160.87|2161.12|2160.62|40
1645618230000|2022-02-23 12:10:30|2161.24|2160.74|2161.12|2160.62|2161.37|2160.87|2161.12|2160.62|15
1645618240000|2022-02-23 12:10:40|2160.87|2160.37|2160.87|2160.37|2160.87|2160.37|2160.87|2160.37|18
1645618250000|2022-02-23 12:10:50|2160.74|2160.24|2160.87|2160.37|2160.87|2160.37|2160.62|2160.12|24
1645618260000|2022-02-23 12:11:00|2160.74|2160.24|2160.87|2160.37|2160.87|2160.37|2160.62|2160.12|36
1645618270000|2022-02-23 12:11:10|2160.74|2160.24|2161.12|2160.62|2161.12|2160.62|2160.74|2160.24|30
1645618280000|2022-02-23 12:11:20|2161.24|2160.74|2161.24|2160.74|2161.37|2160.87|2161.12|2160.62|4
1645618290000|2022-02-23 12:11:30|2161.12|2160.62|2160.99|2160.49|2161.24|2160.74|2160.87|2160.37|8
1645618300000|2022-02-23 12:11:40|2161.12|2160.62|2160.87|2160.37|2161.12|2160.62|2160.87|2160.37|32
1645618310000|2022-02-23 12:11:50|2160.99|2160.49|2161.12|2160.62|2161.12|2160.62|2160.99|2160.49|3
1645618320000|2022-02-23 12:12:00|2161.37|2160.87|2161.62|2161.12|2161.62|2161.12|2161.37|2160.87|44
1645618330000|2022-02-23 12:12:10|2161.49|2160.99|2161.37|2160.87|2161.62|2161.12|2161.37|2160.87|9
1645618340000|2022-02-23 12:12:20|2161.62|2161.12|2161.24|2160.74|2161.62|2161.12|2161.12|2160.62|23
1645618350000|2022-02-23 12:12:30|2161.12|2160.62|2161.37|2160.87|2161.37|2160.87|2161.12|2160.62|28
1645618360000|2022-02-23 12:12:40|2161.62|2161.12|2161.62|2161.12|2161.62|2161.12|2161.62|2161.12|14
1645618370000|2022-02-23 12:12:50|2161.74|2161.24|2161.87|2161.37|2161.87|2161.37|2161.62|2161.12|17
1645618380000|2022-02-23 12:13:00|2161.74|2161.24|2162.62|2162.12|2162.62|2162.12|2161.62|2161.12|292
1645618390000|2022-02-23 12:13:10|||||||||3
1645618400000|2022-02-23 12:13:20|2162.74|2162.24|2162.74|2162.24|2162.87|2162.37|2162.74|2162.24|27
1645618410000|2022-02-23 12:13:30|2162.62|2162.12|2162.99|2162.49|2163.12|2162.62|2162.62|2162.12|39
1645618420000|2022-02-23 12:13:40|2163.12|2162.62|2163.37|2162.87|2163.37|2162.87|2162.87|2162.37|38
1645618430000|2022-02-23 12:13:50|2163.49|2162.99|2163.62|2163.12|2163.62|2163.12|2163.49|2162.99|15
1645618440000|2022-02-23 12:14:00|2163.74|2163.24|2163.62|2163.12|2163.74|2163.24|2163.62|2163.12|21
1645618450000|2022-02-23 12:14:10|2163.74|2163.24|2163.87|2163.37|2163.87|2163.37|2163.74|2163.24|6
1645618460000|2022-02-23 12:14:20|||||||||1
1645618470000|2022-02-23 12:14:30|2163.99|2163.49|2164.37|2163.87|2164.37|2163.87|2163.87|2163.37|20
1645618480000|2022-02-23 12:14:40|2164.49|2163.99|2164.74|2164.24|2164.87|2164.37|2164.37|2163.87|70
1645618490000|2022-02-23 12:14:50|2164.87|2164.37|2164.87|2164.37|2164.99|2164.49|2164.74|2164.24|13
1645618500000|2022-02-23 12:15:00|2164.99|2164.49|2165.12|2164.62|2165.12|2164.62|2164.99|2164.49|35
1645618510000|2022-02-23 12:15:10|2164.99|2164.49|2164.74|2164.24|2164.99|2164.49|2164.62|2164.12|42
1645618520000|2022-02-23 12:15:20|2164.87|2164.37|2164.62|2164.12|2164.87|2164.37|2164.62|2164.12|15
1645618530000|2022-02-23 12:15:30|2164.74|2164.24|2164.87|2164.37|2165.12|2164.62|2164.62|2164.12|9
1645618540000|2022-02-23 12:15:40|2164.62|2164.12|2165.12|2164.62|2165.12|2164.62|2164.62|2164.12|10
1645618550000|2022-02-23 12:15:50|2165.24|2164.74|2165.12|2164.62|2165.24|2164.74|2165.12|2164.62|1
1645618560000|2022-02-23 12:16:00|2165.37|2164.87|2165.24|2164.74|2165.37|2164.87|2165.12|2164.62|71
1645618570000|2022-02-23 12:16:10|2165.37|2164.87|2165.37|2164.87|2165.37|2164.87|2165.12|2164.62|6
1645618580000|2022-02-23 12:16:20|2165.24|2164.74|2165.12|2164.62|2165.24|2164.74|2165.12|2164.62|27
1645618590000|2022-02-23 12:16:30|2165.24|2164.74|2165.12|2164.62|2165.24|2164.74|2165.12|2164.62|15
1645618600000|2022-02-23 12:16:40|2165.24|2164.74|2165.37|2164.87|2165.37|2164.87|2165.24|2164.74|1
1645618610000|2022-02-23 12:16:50|2165.49|2164.99|2165.37|2164.87|2165.49|2164.99|2165.37|2164.87|14
1645618620000|2022-02-23 12:17:00|2165.49|2164.99|2165.49|2164.99|2165.62|2165.12|2165.37|2164.87|18
1645618630000|2022-02-23 12:17:10|2165.37|2164.87|2165.12|2164.62|2165.62|2165.12|2165.12|2164.62|22
1645618640000|2022-02-23 12:17:20|2164.87|2164.37|2164.62|2164.12|2164.87|2164.37|2164.62|2164.12|21
1645618650000|2022-02-23 12:17:30|2164.37|2163.87|2164.12|2163.62|2164.37|2163.87|2163.99|2163.49|31
1645618660000|2022-02-23 12:17:40|2164.37|2163.87|2164.37|2163.87|2164.37|2163.87|2164.37|2163.87|5
1645618670000|2022-02-23 12:17:50|2164.24|2163.74|2164.24|2163.74|2164.37|2163.87|2164.12|2163.62|8
1645618680000|2022-02-23 12:18:00|2164.37|2163.87|2164.12|2163.62|2164.37|2163.87|2164.12|2163.62|5
1645618690000|2022-02-23 12:18:10|2164.37|2163.87|2164.37|2163.87|2164.37|2163.87|2164.37|2163.87|5
1645618700000|2022-02-23 12:18:20|2164.62|2164.12|2164.37|2163.87|2164.62|2164.12|2164.37|2163.87|28
1645618710000|2022-02-23 12:18:30|2164.49|2163.99|2164.37|2163.87|2164.62|2164.12|2164.37|2163.87|8
1645618720000|2022-02-23 12:18:40|2164.24|2163.74|2164.37|2163.87|2164.37|2163.87|2164.24|2163.74|3
1645618730000|2022-02-23 12:18:50|2164.24|2163.74|2164.62|2164.12|2164.74|2164.24|2164.24|2163.74|16
1645618740000|2022-02-23 12:19:00|2164.74|2164.24|2164.62|2164.12|2164.87|2164.37|2164.62|2164.12|13
1645618750000|2022-02-23 12:19:10|2164.74|2164.24|2164.99|2164.49|2164.99|2164.49|2164.74|2164.24|9
1645618760000|2022-02-23 12:19:20|2164.87|2164.37|2164.87|2164.37|2165.12|2164.62|2164.87|2164.37|1
1645618770000|2022-02-23 12:19:30|||||||||11
1645618780000|2022-02-23 12:19:40|2164.99|2164.49|2165.12|2164.62|2165.12|2164.62|2164.99|2164.49|7
1645618790000|2022-02-23 12:19:50|2164.99|2164.49|2164.87|2164.37|2165.12|2164.62|2164.87|2164.37|6
1645618800000|2022-02-23 12:20:00|2164.99|2164.49|2165.49|2164.99|2165.62|2165.12|2164.99|2164.49|75
1645618810000|2022-02-23 12:20:10|2165.37|2164.87|2165.37|2164.87|2165.37|2164.87|2165.37|2164.87|1
1645618820000|2022-02-23 12:20:20|2165.62|2165.12|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|10
1645618840000|2022-02-23 12:20:40|2165.62|2165.12|2165.62|2165.12|2165.62|2165.12|2165.62|2165.12|57
1645618850000|2022-02-23 12:20:50|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.49|2164.99|15
1645618860000|2022-02-23 12:21:00|||||||||14
1645618870000|2022-02-23 12:21:10|2165.74|2165.24|2165.37|2164.87|2165.74|2165.24|2165.37|2164.87|29
1645618880000|2022-02-23 12:21:20|2165.49|2164.99|2165.49|2164.99|2165.49|2164.99|2165.49|2164.99|12
1645618890000|2022-02-23 12:21:30|2165.62|2165.12|2165.49|2164.99|2165.62|2165.12|2165.49|2164.99|13
1645618900000|2022-02-23 12:21:40|2165.62|2165.12|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|11
1645618910000|2022-02-23 12:21:50|2165.49|2164.99|2165.49|2164.99|2165.62|2165.12|2165.37|2164.87|21
1645618920000|2022-02-23 12:22:00|2165.37|2164.87|2165.37|2164.87|2165.37|2164.87|2165.37|2164.87|20
1645618930000|2022-02-23 12:22:10|2165.62|2165.12|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|30
1645618940000|2022-02-23 12:22:20|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.49|2164.99|16
1645618950000|2022-02-23 12:22:30|2165.49|2164.99|2165.49|2164.99|2165.49|2164.99|2165.37|2164.87|24
1645618960000|2022-02-23 12:22:40|2165.62|2165.12|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|19
1645618970000|2022-02-23 12:22:50|2165.49|2164.99|2165.37|2164.87|2165.49|2164.99|2165.37|2164.87|15
1645618980000|2022-02-23 12:23:00|2165.49|2164.99|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|11
1645618990000|2022-02-23 12:23:10|2165.49|2164.99|2165.37|2164.87|2165.49|2164.99|2165.37|2164.87|4
1645619000000|2022-02-23 12:23:20|2165.49|2164.99|2165.49|2164.99|2165.62|2165.12|2165.37|2164.87|20
1645619010000|2022-02-23 12:23:30|2165.37|2164.87|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|0
1645619020000|2022-02-23 12:23:40|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|5
1645619030000|2022-02-23 12:23:50|||||||||3
1645619040000|2022-02-23 12:24:00|2165.49|2164.99|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|4
1645619050000|2022-02-23 12:24:10|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|88
1645619060000|2022-02-23 12:24:20|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|14
1645619070000|2022-02-23 12:24:30|2165.87|2165.37|2165.62|2165.12|2165.87|2165.37|2165.62|2165.12|28
1645619080000|2022-02-23 12:24:40|||||||||1
1645619090000|2022-02-23 12:24:50|||||||||1
1645619100000|2022-02-23 12:25:00|2165.49|2164.99|2165.62|2165.12|2165.87|2165.37|2165.37|2164.87|107
1645619110000|2022-02-23 12:25:10|2165.87|2165.37|2165.87|2165.37|2165.87|2165.37|2165.87|2165.37|2
1645619120000|2022-02-23 12:25:20|||||||||6
1645619130000|2022-02-23 12:25:30|2166.12|2165.62|2166.37|2165.87|2166.37|2165.87|2166.12|2165.62|28
1645619140000|2022-02-23 12:25:40|||||||||1
1645619150000|2022-02-23 12:25:50|2166.24|2165.74|2166.24|2165.74|2166.37|2165.87|2166.12|2165.62|22
1645619160000|2022-02-23 12:26:00|2166.37|2165.87|2166.37|2165.87|2166.37|2165.87|2166.24|2165.74|6
1645619180000|2022-02-23 12:26:20|||||||||10
1645619190000|2022-02-23 12:26:30|2166.24|2165.74|2166.24|2165.74|2166.24|2165.74|2166.24|2165.74|15
1645619200000|2022-02-23 12:26:40|2166.12|2165.62|2165.87|2165.37|2166.12|2165.62|2165.87|2165.37|27
1645619210000|2022-02-23 12:26:50|2165.74|2165.24|2165.62|2165.12|2165.74|2165.24|2165.62|2165.12|51
1645619220000|2022-02-23 12:27:00|2165.74|2165.24|2165.62|2165.12|2165.87|2165.37|2165.62|2165.12|16
1645619230000|2022-02-23 12:27:10|2165.87|2165.37|2165.62|2165.12|2165.87|2165.37|2165.62|2165.12|22
1645619240000|2022-02-23 12:27:20|2165.74|2165.24|2165.87|2165.37|2165.87|2165.37|2165.74|2165.24|6
1645619250000|2022-02-23 12:27:30|2165.74|2165.24|2165.62|2165.12|2165.74|2165.24|2165.62|2165.12|3
1645619260000|2022-02-23 12:27:40|2165.49|2164.99|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|8
1645619270000|2022-02-23 12:27:50|||||||||42
1645619280000|2022-02-23 12:28:00|2165.24|2164.74|2165.62|2165.12|2165.62|2165.12|2165.24|2164.74|57
1645619290000|2022-02-23 12:28:10|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.49|2164.99|6
1645619300000|2022-02-23 12:28:20|2165.49|2164.99|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|12
1645619310000|2022-02-23 12:28:30|2165.49|2164.99|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|9
1645619320000|2022-02-23 12:28:40|||||||||1
1645619350000|2022-02-23 12:29:10|2165.62|2165.12|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|30
1645619360000|2022-02-23 12:29:20|2165.49|2164.99|2165.37|2164.87|2165.49|2164.99|2165.37|2164.87|48
1645619370000|2022-02-23 12:29:30|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.49|2164.99|6
1645619380000|2022-02-23 12:29:40|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.49|2164.99|8
1645619390000|2022-02-23 12:29:50|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|7
1645619400000|2022-02-23 12:30:00|2165.74|2165.24|2165.87|2165.37|2165.87|2165.37|2165.74|2165.24|34
1645619410000|2022-02-23 12:30:10|2165.74|2165.24|2165.62|2165.12|2165.87|2165.37|2165.62|2165.12|32
1645619420000|2022-02-23 12:30:20|2165.49|2164.99|2165.37|2164.87|2165.49|2164.99|2165.37|2164.87|8
1645619430000|2022-02-23 12:30:30|2165.49|2164.99|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|22
1645619440000|2022-02-23 12:30:40|2165.24|2164.74|2165.37|2164.87|2165.37|2164.87|2165.24|2164.74|64
1645619450000|2022-02-23 12:30:50|||||||||1
1645619460000|2022-02-23 12:31:00|||||||||1
1645619470000|2022-02-23 12:31:10|2165.62|2165.12|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|30
1645619480000|2022-02-23 12:31:20|2165.49|2164.99|2165.49|2164.99|2165.49|2164.99|2165.49|2164.99|19
1645619490000|2022-02-23 12:31:30|2165.62|2165.12|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|29
1645619510000|2022-02-23 12:31:50|2165.24|2164.74|2165.37|2164.87|2165.37|2164.87|2165.24|2164.74|81
1645619520000|2022-02-23 12:32:00|2165.24|2164.74|2164.87|2164.37|2165.24|2164.74|2164.74|2164.24|112
1645619530000|2022-02-23 12:32:10|2164.74|2164.24|2165.12|2164.62|2165.12|2164.62|2164.62|2164.12|25
1645619540000|2022-02-23 12:32:20|2164.99|2164.49|2164.99|2164.49|2165.12|2164.62|2164.99|2164.49|4
1645619550000|2022-02-23 12:32:30|2164.87|2164.37|2164.87|2164.37|2164.87|2164.37|2164.87|2164.37|0
1645619560000|2022-02-23 12:32:40|||||||||3
1645619570000|2022-02-23 12:32:50|2164.74|2164.24|2165.12|2164.62|2165.12|2164.62|2164.62|2164.12|45
1645619580000|2022-02-23 12:33:00|||||||||1
1645619590000|2022-02-23 12:33:10|2164.87|2164.37|2164.87|2164.37|2164.87|2164.37|2164.62|2164.12|19
1645619600000|2022-02-23 12:33:20|2164.74|2164.24|2164.62|2164.12|2164.87|2164.37|2164.62|2164.12|12
1645619610000|2022-02-23 12:33:30|||||||||1
1645619620000|2022-02-23 12:33:40|2164.87|2164.37|2165.12|2164.62|2165.12|2164.62|2164.87|2164.37|37
1645619630000|2022-02-23 12:33:50|2164.99|2164.49|2164.87|2164.37|2164.99|2164.49|2164.87|2164.37|32
1645619640000|2022-02-23 12:34:00|2164.74|2164.24|2164.87|2164.37|2164.87|2164.37|2164.62|2164.12|13
1645619650000|2022-02-23 12:34:10|2164.74|2164.24|2164.37|2163.87|2164.74|2164.24|2164.37|2163.87|3
1645619660000|2022-02-23 12:34:20|2164.49|2163.99|2164.62|2164.12|2164.62|2164.12|2164.49|2163.99|14
1645619670000|2022-02-23 12:34:30|2164.74|2164.24|2165.12|2164.62|2165.12|2164.62|2164.74|2164.24|80
1645619680000|2022-02-23 12:34:40|2165.37|2164.87|2165.12|2164.62|2165.37|2164.87|2165.12|2164.62|58
1645619690000|2022-02-23 12:34:50|||||||||9
1645619700000|2022-02-23 12:35:00|2165.24|2164.74|2165.37|2164.87|2165.37|2164.87|2165.24|2164.74|7
1645619710000|2022-02-23 12:35:10|||||||||14
1645619720000|2022-02-23 12:35:20|2165.24|2164.74|2165.37|2164.87|2165.37|2164.87|2165.12|2164.62|27
1645619730000|2022-02-23 12:35:30|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.49|2164.99|22
1645619740000|2022-02-23 12:35:40|||||||||24
1645619760000|2022-02-23 12:36:00|2165.37|2164.87|2165.37|2164.87|2165.49|2164.99|2165.37|2164.87|37
1645619770000|2022-02-23 12:36:10|2165.49|2164.99|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|17
1645619780000|2022-02-23 12:36:20|2165.24|2164.74|2165.12|2164.62|2165.24|2164.74|2165.12|2164.62|11
1645619790000|2022-02-23 12:36:30|2165.24|2164.74|2165.37|2164.87|2165.37|2164.87|2165.12|2164.62|13
1645619800000|2022-02-23 12:36:40|2165.24|2164.74|2165.12|2164.62|2165.24|2164.74|2165.12|2164.62|11
1645619810000|2022-02-23 12:36:50|2165.24|2164.74|2165.37|2164.87|2165.37|2164.87|2165.24|2164.74|12
1645619820000|2022-02-23 12:37:00|||||||||5
1645619830000|2022-02-23 12:37:10|2165.24|2164.74|2165.12|2164.62|2165.24|2164.74|2165.12|2164.62|15
1645619850000|2022-02-23 12:37:30|2165.24|2164.74|2165.12|2164.62|2165.24|2164.74|2165.12|2164.62|16
1645619870000|2022-02-23 12:37:50|2164.99|2164.49|2164.87|2164.37|2164.99|2164.49|2164.87|2164.37|13
1645619880000|2022-02-23 12:38:00|||||||||2
1645619890000|2022-02-23 12:38:10|2164.74|2164.24|2164.62|2164.12|2164.74|2164.24|2164.62|2164.12|16
1645619900000|2022-02-23 12:38:20|2164.87|2164.37|2164.99|2164.49|2165.12|2164.62|2164.87|2164.37|21
1645619910000|2022-02-23 12:38:30|2164.87|2164.37|2165.12|2164.62|2165.12|2164.62|2164.87|2164.37|5
1645619920000|2022-02-23 12:38:40|2164.99|2164.49|2165.12|2164.62|2165.12|2164.62|2164.99|2164.49|2
1645619930000|2022-02-23 12:38:50|||||||||1
1645619940000|2022-02-23 12:39:00|2165.24|2164.74|2165.37|2164.87|2165.37|2164.87|2165.12|2164.62|30
1645619950000|2022-02-23 12:39:10|2165.49|2164.99|2165.37|2164.87|2165.49|2164.99|2165.37|2164.87|61
1645619960000|2022-02-23 12:39:20|2165.49|2164.99|2165.37|2164.87|2165.49|2164.99|2165.37|2164.87|58
1645619970000|2022-02-23 12:39:30|||||||||10
1645619980000|2022-02-23 12:39:40|2165.24|2164.74|2165.12|2164.62|2165.24|2164.74|2165.12|2164.62|17
1645619990000|2022-02-23 12:39:50|2165.24|2164.74|2165.24|2164.74|2165.37|2164.87|2165.12|2164.62|95
1645620000000|2022-02-23 12:40:00|2165.12|2164.62|2165.37|2164.87|2165.37|2164.87|2165.12|2164.62|9
1645620010000|2022-02-23 12:40:10|2165.49|2164.99|2165.37|2164.87|2165.49|2164.99|2165.37|2164.87|100
1645620030000|2022-02-23 12:40:30|2165.49|2164.99|2165.87|2165.37|2165.87|2165.37|2165.49|2164.99|101
1645620040000|2022-02-23 12:40:40|2166.12|2165.62|2166.37|2165.87|2166.37|2165.87|2166.12|2165.62|32
1645620050000|2022-02-23 12:40:50|2166.24|2165.74|2166.37|2165.87|2166.37|2165.87|2166.12|2165.62|8
1645620060000|2022-02-23 12:41:00|2166.24|2165.74|2165.99|2165.49|2166.37|2165.87|2165.87|2165.37|36
1645620070000|2022-02-23 12:41:10|2165.87|2165.37|2166.12|2165.62|2166.12|2165.62|2165.74|2165.24|33
1645620080000|2022-02-23 12:41:20|||||||||1
1645620090000|2022-02-23 12:41:30|2165.87|2165.37|2165.87|2165.37|2165.87|2165.37|2165.87|2165.37|24
1645620100000|2022-02-23 12:41:40|2165.99|2165.49|2165.87|2165.37|2166.12|2165.62|2165.87|2165.37|17
1645620110000|2022-02-23 12:41:50|2165.99|2165.49|2165.99|2165.49|2166.12|2165.62|2165.99|2165.49|6
1645620120000|2022-02-23 12:42:00|2165.87|2165.37|2165.74|2165.24|2166.12|2165.62|2165.62|2165.12|15
1645620130000|2022-02-23 12:42:10|2165.62|2165.12|2165.87|2165.37|2165.87|2165.37|2165.62|2165.12|11
1645620140000|2022-02-23 12:42:20|2165.74|2165.24|2165.62|2165.12|2165.87|2165.37|2165.62|2165.12|27
1645620150000|2022-02-23 12:42:30|2165.74|2165.24|2165.99|2165.49|2166.12|2165.62|2165.74|2165.24|23
1645620160000|2022-02-23 12:42:40|2165.87|2165.37|2165.62|2165.12|2165.87|2165.37|2165.62|2165.12|5
1645620170000|2022-02-23 12:42:50|2165.49|2164.99|2165.37|2164.87|2165.49|2164.99|2165.37|2164.87|8
1645620180000|2022-02-23 12:43:00|2165.49|2164.99|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|10
1645620190000|2022-02-23 12:43:10|2165.49|2164.99|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|14
1645620200000|2022-02-23 12:43:20|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.49|2164.99|9
1645620210000|2022-02-23 12:43:30|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.49|2164.99|38
1645620220000|2022-02-23 12:43:40|2165.74|2165.24|2165.87|2165.37|2165.87|2165.37|2165.74|2165.24|24
1645620240000|2022-02-23 12:44:00|2165.74|2165.24|2165.37|2164.87|2165.74|2165.24|2165.37|2164.87|16
1645620260000|2022-02-23 12:44:20|2165.49|2164.99|2165.87|2165.37|2165.87|2165.37|2165.49|2164.99|87
1645620270000|2022-02-23 12:44:30|||||||||1
1645620280000|2022-02-23 12:44:40|2165.74|2165.24|2165.87|2165.37|2165.87|2165.37|2165.62|2165.12|18
1645620290000|2022-02-23 12:44:50|2165.74|2165.24|2165.87|2165.37|2165.87|2165.37|2165.74|2165.24|8
1645620300000|2022-02-23 12:45:00|2165.74|2165.24|2165.62|2165.12|2165.74|2165.24|2165.49|2164.99|55
1645620310000|2022-02-23 12:45:10|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|73
1645620320000|2022-02-23 12:45:20|2165.87|2165.37|2165.87|2165.37|2165.87|2165.37|2165.87|2165.37|18
1645620330000|2022-02-23 12:45:30|2166.12|2165.62|2166.37|2165.87|2166.37|2165.87|2166.12|2165.62|21
1645620340000|2022-02-23 12:45:40|||||||||1
1645620350000|2022-02-23 12:45:50|2166.24|2165.74|2166.24|2165.74|2166.37|2165.87|2166.12|2165.62|55
1645620360000|2022-02-23 12:46:00|2166.37|2165.87|2165.87|2165.37|2166.37|2165.87|2165.87|2165.37|144
1645620380000|2022-02-23 12:46:20|2165.74|2165.24|2165.62|2165.12|2165.74|2165.24|2165.37|2164.87|60
1645620390000|2022-02-23 12:46:30|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.49|2164.99|3
1645620410000|2022-02-23 12:46:50|||||||||13
1645620420000|2022-02-23 12:47:00|||||||||7
1645620430000|2022-02-23 12:47:10|2165.74|2165.24|2165.87|2165.37|2165.87|2165.37|2165.62|2165.12|64
1645620440000|2022-02-23 12:47:20|2165.99|2165.49|2165.87|2165.37|2166.12|2165.62|2165.87|2165.37|14
1645620450000|2022-02-23 12:47:30|2165.99|2165.49|2165.99|2165.49|2166.12|2165.62|2165.87|2165.37|11
1645620460000|2022-02-23 12:47:40|2165.87|2165.37|2166.12|2165.62|2166.12|2165.62|2165.87|2165.37|29
1645620470000|2022-02-23 12:47:50|2165.99|2165.49|2165.87|2165.37|2165.99|2165.49|2165.87|2165.37|22
1645620480000|2022-02-23 12:48:00|2165.74|2165.24|2165.62|2165.12|2165.74|2165.24|2165.62|2165.12|18
1645620490000|2022-02-23 12:48:10|2165.74|2165.24|2165.62|2165.12|2165.87|2165.37|2165.62|2165.12|110
1645620500000|2022-02-23 12:48:20|2165.74|2165.24|2165.87|2165.37|2165.87|2165.37|2165.62|2165.12|14
1645620510000|2022-02-23 12:48:30|2165.99|2165.49|2165.99|2165.49|2166.12|2165.62|2165.99|2165.49|34
1645620520000|2022-02-23 12:48:40|2165.87|2165.37|2165.37|2164.87|2165.87|2165.37|2165.37|2164.87|58
1645620530000|2022-02-23 12:48:50|2165.24|2164.74|2165.24|2164.74|2165.24|2164.74|2165.24|2164.74|21
1645620540000|2022-02-23 12:49:00|2165.12|2164.62|2165.12|2164.62|2165.12|2164.62|2165.12|2164.62|9
1645620550000|2022-02-23 12:49:10|2165.37|2164.87|2165.37|2164.87|2165.37|2164.87|2165.37|2164.87|15
1645620560000|2022-02-23 12:49:20|2165.24|2164.74|2164.87|2164.37|2165.24|2164.74|2164.87|2164.37|19
1645620580000|2022-02-23 12:49:40|2164.74|2164.24|2164.62|2164.12|2164.87|2164.37|2164.62|2164.12|38
1645620590000|2022-02-23 12:49:50|2164.74|2164.24|2164.62|2164.12|2164.87|2164.37|2164.62|2164.12|18
1645620600000|2022-02-23 12:50:00|2164.74|2164.24|2164.62|2164.12|2164.87|2164.37|2164.62|2164.12|7
1645620610000|2022-02-23 12:50:10|2164.74|2164.24|2164.87|2164.37|2164.99|2164.49|2164.74|2164.24|22
1645620620000|2022-02-23 12:50:20|2165.12|2164.62|2165.37|2164.87|2165.37|2164.87|2164.99|2164.49|20
1645620630000|2022-02-23 12:50:30|2165.12|2164.62|2165.49|2164.99|2165.62|2165.12|2165.12|2164.62|35
1645620640000|2022-02-23 12:50:40|2165.62|2165.12|2165.62|2165.12|2165.62|2165.12|2165.49|2164.99|11
1645620650000|2022-02-23 12:50:50|2165.74|2165.24|2165.62|2165.12|2165.87|2165.37|2165.62|2165.12|35
1645620660000|2022-02-23 12:51:00|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|34
1645620670000|2022-02-23 12:51:10|2165.49|2164.99|2165.49|2164.99|2165.49|2164.99|2165.49|2164.99|0
1645620680000|2022-02-23 12:51:20|2165.37|2164.87|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|10
1645620690000|2022-02-23 12:51:30|2165.87|2165.37|2165.99|2165.49|2165.99|2165.49|2165.87|2165.37|15
1645620700000|2022-02-23 12:51:40|2165.87|2165.37|2166.12|2165.62|2166.12|2165.62|2165.87|2165.37|9
1645620710000|2022-02-23 12:51:50|2166.24|2165.74|2166.37|2165.87|2166.62|2166.12|2166.24|2165.74|69
1645620720000|2022-02-23 12:52:00|||||||||9
1645620730000|2022-02-23 12:52:10|2166.49|2165.99|2166.87|2166.37|2166.87|2166.37|2166.49|2165.99|28
1645620740000|2022-02-23 12:52:20|2166.37|2165.87|2166.37|2165.87|2166.37|2165.87|2166.37|2165.87|112
1645620750000|2022-02-23 12:52:30|2166.49|2165.99|2166.62|2166.12|2166.62|2166.12|2166.37|2165.87|15
1645620760000|2022-02-23 12:52:40|2166.12|2165.62|2166.12|2165.62|2166.12|2165.62|2166.12|2165.62|71
1645620770000|2022-02-23 12:52:50|||||||||19
1645620780000|2022-02-23 12:53:00|2166.24|2165.74|2166.49|2165.99|2166.62|2166.12|2166.24|2165.74|47
1645620790000|2022-02-23 12:53:10|2166.62|2166.12|2166.87|2166.37|2166.87|2166.37|2166.62|2166.12|8
1645620800000|2022-02-23 12:53:20|2166.74|2166.24|2166.12|2165.62|2166.74|2166.24|2166.12|2165.62|77
1645620810000|2022-02-23 12:53:30|2165.99|2165.49|2165.87|2165.37|2165.99|2165.49|2165.87|2165.37|11
1645620820000|2022-02-23 12:53:40|2165.99|2165.49|2165.87|2165.37|2165.99|2165.49|2165.87|2165.37|2
1645620830000|2022-02-23 12:53:50|2165.99|2165.49|2165.99|2165.49|2165.99|2165.49|2165.99|2165.49|2
1645620840000|2022-02-23 12:54:00|2165.87|2165.37|2165.87|2165.37|2165.87|2165.37|2165.87|2165.37|0
1645620850000|2022-02-23 12:54:10|2165.74|2165.24|2165.74|2165.24|2165.74|2165.24|2165.62|2165.12|15
1645620860000|2022-02-23 12:54:20|2165.62|2165.12|2165.62|2165.12|2165.74|2165.24|2165.62|2165.12|14
1645620870000|2022-02-23 12:54:30|2165.74|2165.24|2165.87|2165.37|2165.87|2165.37|2165.74|2165.24|3
1645620880000|2022-02-23 12:54:40|2165.99|2165.49|2166.12|2165.62|2166.12|2165.62|2165.99|2165.49|1
1645620890000|2022-02-23 12:54:50|2165.99|2165.49|2165.99|2165.49|2165.99|2165.49|2165.87|2165.37|2
1645620900000|2022-02-23 12:55:00|2166.12|2165.62|2166.24|2165.74|2166.24|2165.74|2165.87|2165.37|7
1645620910000|2022-02-23 12:55:10|2166.37|2165.87|2166.12|2165.62|2166.37|2165.87|2166.12|2165.62|18
1645620920000|2022-02-23 12:55:20|2165.99|2165.49|2165.87|2165.37|2165.99|2165.49|2165.87|2165.37|5
1645620930000|2022-02-23 12:55:30|2165.99|2165.49|2166.12|2165.62|2166.12|2165.62|2165.87|2165.37|5
1645620940000|2022-02-23 12:55:40|2165.99|2165.49|2165.99|2165.49|2166.12|2165.62|2165.87|2165.37|39
1645620950000|2022-02-23 12:55:50|2166.12|2165.62|2166.12|2165.62|2166.12|2165.62|2165.99|2165.49|9
1645620960000|2022-02-23 12:56:00|2165.99|2165.49|2166.37|2165.87|2166.37|2165.87|2165.87|2165.37|9
1645620970000|2022-02-23 12:56:10|2166.24|2165.74|2165.87|2165.37|2166.24|2165.74|2165.87|2165.37|46
1645620980000|2022-02-23 12:56:20|2165.99|2165.49|2166.12|2165.62|2166.12|2165.62|2165.99|2165.49|8
1645621000000|2022-02-23 12:56:40|2165.99|2165.49|2165.87|2165.37|2165.99|2165.49|2165.87|2165.37|13
1645621010000|2022-02-23 12:56:50|2165.62|2165.12|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|6
1645621020000|2022-02-23 12:57:00|||||||||5
1645621030000|2022-02-23 12:57:10|2165.62|2165.12|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|14
1645621040000|2022-02-23 12:57:20|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.37|2164.87|1
1645621050000|2022-02-23 12:57:30|2165.49|2164.99|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|0
1645621060000|2022-02-23 12:57:40|2165.62|2165.12|2165.62|2165.12|2165.62|2165.12|2165.49|2164.99|2
1645621070000|2022-02-23 12:57:50|||||||||1
1645621080000|2022-02-23 12:58:00|||||||||1
1645621090000|2022-02-23 12:58:10|2165.49|2164.99|2165.62|2165.12|2165.62|2165.12|2165.49|2164.99|11
1645621100000|2022-02-23 12:58:20|2165.49|2164.99|2165.37|2164.87|2165.62|2165.12|2165.37|2164.87|2
1645621110000|2022-02-23 12:58:30|2165.12|2164.62|2164.62|2164.12|2165.12|2164.62|2164.62|2164.12|39
1645621120000|2022-02-23 12:58:40|2164.74|2164.24|2164.74|2164.24|2164.74|2164.24|2164.74|2164.24|4
1645621130000|2022-02-23 12:58:50|2164.62|2164.12|2164.62|2164.12|2164.74|2164.24|2164.62|2164.12|0
1645621140000|2022-02-23 12:59:00|2164.37|2163.87|2164.37|2163.87|2164.37|2163.87|2164.37|2163.87|28
1645621150000|2022-02-23 12:59:10|2164.62|2164.12|2164.62|2164.12|2164.62|2164.12|2164.62|2164.12|71
1645621160000|2022-02-23 12:59:20|2164.74|2164.24|2164.87|2164.37|2164.87|2164.37|2164.62|2164.12|7
1645621180000|2022-02-23 12:59:40|2164.74|2164.24|2164.87|2164.37|2164.87|2164.37|2164.62|2164.12|7
1645621200000|2022-02-23 13:00:00|2164.99|2164.49|2164.87|2164.37|2165.12|2164.62|2164.87|2164.37|26
1645621220000|2022-02-23 13:00:20|2164.62|2164.12|2164.62|2164.12|2164.62|2164.12|2164.37|2163.87|26
1645621230000|2022-02-23 13:00:30|||||||||13
1645621240000|2022-02-23 13:00:40|2164.87|2164.37|2164.87|2164.37|2164.87|2164.37|2164.87|2164.37|8
1645621250000|2022-02-23 13:00:50|2165.12|2164.62|2164.87|2164.37|2165.12|2164.62|2164.87|2164.37|38
1645621270000|2022-02-23 13:01:10|2164.74|2164.24|2164.87|2164.37|2164.87|2164.37|2164.74|2164.24|6
1645621280000|2022-02-23 13:01:20|2164.74|2164.24|2164.87|2164.37|2165.12|2164.62|2164.74|2164.24|25
1645621290000|2022-02-23 13:01:30|2164.99|2164.49|2164.99|2164.49|2165.12|2164.62|2164.99|2164.49|2
1645621300000|2022-02-23 13:01:40|2164.87|2164.37|2165.24|2164.74|2165.37|2164.87|2164.87|2164.37|22
1645621310000|2022-02-23 13:01:50|2165.12|2164.62|2165.37|2164.87|2165.37|2164.87|2165.12|2164.62|0
1645621320000|2022-02-23 13:02:00|2165.24|2164.74|2165.37|2164.87|2165.37|2164.87|2165.12|2164.62|21
1645621330000|2022-02-23 13:02:10|2165.24|2164.74|2165.62|2165.12|2165.62|2165.12|2165.24|2164.74|15
1645621340000|2022-02-23 13:02:20|2165.49|2164.99|2165.87|2165.37|2165.87|2165.37|2165.37|2164.87|151
1645621350000|2022-02-23 13:02:30|2165.74|2165.24|2166.12|2165.62|2166.12|2165.62|2165.62|2165.12|71
1645621360000|2022-02-23 13:02:40|2165.99|2165.49|2166.12|2165.62|2166.12|2165.62|2165.99|2165.49|49
1645621370000|2022-02-23 13:02:50|2165.99|2165.49|2166.12|2165.62|2166.12|2165.62|2165.87|2165.37|5
1645621380000|2022-02-23 13:03:00|||||||||56
1645621390000|2022-02-23 13:03:10|2165.99|2165.49|2165.87|2165.37|2166.12|2165.62|2165.87|2165.37|11
1645621400000|2022-02-23 13:03:20|2165.99|2165.49|2166.12|2165.62|2166.49|2165.99|2165.87|2165.37|121
1645621410000|2022-02-23 13:03:30|2166.24|2165.74|2166.12|2165.62|2166.24|2165.74|2166.12|2165.62|14
1645621420000|2022-02-23 13:03:40|2165.99|2165.49|2165.74|2165.24|2165.99|2165.49|2165.62|2165.12|43
1645621430000|2022-02-23 13:03:50|2165.87|2165.37|2165.99|2165.49|2166.12|2165.62|2165.74|2165.24|9
1645621440000|2022-02-23 13:04:00|2165.87|2165.37|2166.24|2165.74|2166.37|2165.87|2165.87|2165.37|60
1645621450000|2022-02-23 13:04:10|2166.37|2165.87|2166.12|2165.62|2166.37|2165.87|2166.12|2165.62|15
1645621460000|2022-02-23 13:04:20|2166.24|2165.74|2166.12|2165.62|2166.24|2165.74|2166.12|2165.62|7
1645621470000|2022-02-23 13:04:30|||||||||7
1645621480000|2022-02-23 13:04:40|2166.37|2165.87|2166.37|2165.87|2166.37|2165.87|2166.24|2165.74|7
1645621490000|2022-02-23 13:04:50|2166.24|2165.74|2166.12|2165.62|2166.24|2165.74|2165.87|2165.37|21
1645621500000|2022-02-23 13:05:00|2165.99|2165.49|2166.12|2165.62|2166.12|2165.62|2165.87|2165.37|32
1645621510000|2022-02-23 13:05:10|2166.24|2165.74|2166.12|2165.62|2166.37|2165.87|2166.12|2165.62|18
1645621520000|2022-02-23 13:05:20|2166.24|2165.74|2166.24|2165.74|2166.37|2165.87|2166.12|2165.62|11
1645621530000|2022-02-23 13:05:30|2166.37|2165.87|2166.12|2165.62|2166.37|2165.87|2166.12|2165.62|0
1645621540000|2022-02-23 13:05:40|2165.99|2165.49|2166.12|2165.62|2166.12|2165.62|2165.87|2165.37|3
1645621550000|2022-02-23 13:05:50|||||||||2
1645621560000|2022-02-23 13:06:00|2166.24|2165.74|2166.37|2165.87|2166.37|2165.87|2166.12|2165.62|12
1645621580000|2022-02-23 13:06:20|2166.49|2165.99|2166.62|2166.12|2166.62|2166.12|2166.49|2165.99|6
1645621590000|2022-02-23 13:06:30|2166.74|2166.24|2166.87|2166.37|2166.87|2166.37|2166.74|2166.24|5
1645621600000|2022-02-23 13:06:40|||||||||1
1645621610000|2022-02-23 13:06:50|2166.62|2166.12|2167.12|2166.62|2167.12|2166.62|2166.62|2166.12|19
1645621620000|2022-02-23 13:07:00|2167.37|2166.87|2167.37|2166.87|2167.37|2166.87|2167.37|2166.87|31
1645621630000|2022-02-23 13:07:10|2167.62|2167.12|2167.87|2167.37|2167.87|2167.37|2167.62|2167.12|31
1645621640000|2022-02-23 13:07:20|2168.12|2167.62|2168.12|2167.62|2168.12|2167.62|2167.87|2167.37|62
1645621650000|2022-02-23 13:07:30|2168.24|2167.74|2168.37|2167.87|2168.49|2167.99|2168.24|2167.74|53
1645621660000|2022-02-23 13:07:40|2168.49|2167.99|2168.87|2168.37|2168.87|2168.37|2168.49|2167.99|17
1645621670000|2022-02-23 13:07:50|2168.99|2168.49|2169.12|2168.62|2169.12|2168.62|2168.99|2168.49|8
1645621680000|2022-02-23 13:08:00|2169.24|2168.74|2169.24|2168.74|2169.24|2168.74|2169.24|2168.74|19
1645621690000|2022-02-23 13:08:10|2169.37|2168.87|2169.37|2168.87|2169.37|2168.87|2169.24|2168.74|14
1645621700000|2022-02-23 13:08:20|||||||||4
1645621710000|2022-02-23 13:08:30|||||||||8
1645621720000|2022-02-23 13:08:40|2169.62|2169.12|2169.62|2169.12|2169.74|2169.24|2169.49|2168.99|66
1645621730000|2022-02-23 13:08:50|2169.74|2169.24|2170.12|2169.62|2170.12|2169.62|2169.74|2169.24|15
1645621740000|2022-02-23 13:09:00|2169.99|2169.49|2169.87|2169.37|2170.12|2169.62|2169.87|2169.37|157
1645621750000|2022-02-23 13:09:10|2169.74|2169.24|2169.62|2169.12|2169.74|2169.24|2169.62|2169.12|17
1645621760000|2022-02-23 13:09:20|2169.74|2169.24|2169.62|2169.12|2169.74|2169.24|2169.62|2169.12|1
1645621770000|2022-02-23 13:09:30|2169.74|2169.24|2170.24|2169.74|2170.24|2169.74|2169.62|2169.12|51
1645621780000|2022-02-23 13:09:40|2170.12|2169.62|2170.12|2169.62|2170.37|2169.87|2170.12|2169.62|26
1645621800000|2022-02-23 13:10:00|2170.37|2169.87|2170.37|2169.87|2170.37|2169.87|2170.37|2169.87|1
1645621810000|2022-02-23 13:10:10|2170.49|2169.99|2170.62|2170.12|2170.62|2170.12|2170.37|2169.87|39
1645621820000|2022-02-23 13:10:20|2170.49|2169.99|2170.37|2169.87|2170.49|2169.99|2170.37|2169.87|13
1645621830000|2022-02-23 13:10:30|2170.49|2169.99|2170.37|2169.87|2170.62|2170.12|2170.37|2169.87|4
1645621840000|2022-02-23 13:10:40|2170.49|2169.99|2170.62|2170.12|2170.62|2170.12|2170.49|2169.99|14
1645621850000|2022-02-23 13:10:50|2170.74|2170.24|2170.87|2170.37|2170.87|2170.37|2170.74|2170.24|19
1645621860000|2022-02-23 13:11:00|2171.12|2170.62|2171.12|2170.62|2171.12|2170.62|2171.12|2170.62|56
1645621870000|2022-02-23 13:11:10|2171.24|2170.74|2171.12|2170.62|2171.37|2170.87|2171.12|2170.62|45
1645621880000|2022-02-23 13:11:20|2170.99|2170.49|2170.99|2170.49|2171.12|2170.62|2170.99|2170.49|29
1645621890000|2022-02-23 13:11:30|2170.87|2170.37|2170.62|2170.12|2170.87|2170.37|2170.62|2170.12|4
1645621900000|2022-02-23 13:11:40|2170.49|2169.99|2170.37|2169.87|2170.62|2170.12|2170.37|2169.87|11
1645621910000|2022-02-23 13:11:50|2170.24|2169.74|2170.12|2169.62|2170.24|2169.74|2170.12|2169.62|24
1645621920000|2022-02-23 13:12:00|2170.24|2169.74|2170.12|2169.62|2170.37|2169.87|2170.12|2169.62|41
1645621930000|2022-02-23 13:12:10|2170.24|2169.74|2170.12|2169.62|2170.24|2169.74|2170.12|2169.62|0
1645621940000|2022-02-23 13:12:20|||||||||11
1645621950000|2022-02-23 13:12:30|2169.99|2169.49|2170.12|2169.62|2170.12|2169.62|2169.87|2169.37|32
1645621960000|2022-02-23 13:12:40|2169.99|2169.49|2169.87|2169.37|2169.99|2169.49|2169.87|2169.37|7
1645621970000|2022-02-23 13:12:50|||||||||2
1645621980000|2022-02-23 13:13:00|2170.12|2169.62|2169.87|2169.37|2170.12|2169.62|2169.87|2169.37|25
1645621990000|2022-02-23 13:13:10|2169.62|2169.12|2169.62|2169.12|2169.74|2169.24|2169.49|2168.99|31
1645622000000|2022-02-23 13:13:20|2169.37|2168.87|2169.37|2168.87|2169.37|2168.87|2169.12|2168.62|30
1645622010000|2022-02-23 13:13:30|2169.62|2169.12|2169.37|2168.87|2169.62|2169.12|2169.37|2168.87|54
1645622020000|2022-02-23 13:13:40|2169.24|2168.74|2168.62|2168.12|2169.24|2168.74|2168.62|2168.12|8
1645622030000|2022-02-23 13:13:50|2168.74|2168.24|2169.12|2168.62|2169.24|2168.74|2168.62|2168.12|86
1645622040000|2022-02-23 13:14:00|2168.99|2168.49|2169.12|2168.62|2169.12|2168.62|2168.87|2168.37|79
1645622050000|2022-02-23 13:14:10|2168.99|2168.49|2168.62|2168.12|2169.12|2168.62|2168.62|2168.12|52
1645622060000|2022-02-23 13:14:20|2168.74|2168.24|2168.87|2168.37|2168.87|2168.37|2168.74|2168.24|74
1645622070000|2022-02-23 13:14:30|2168.74|2168.24|2168.62|2168.12|2168.74|2168.24|2168.62|2168.12|17
1645622080000|2022-02-23 13:14:40|2168.74|2168.24|2168.87|2168.37|2168.87|2168.37|2168.74|2168.24|27
1645622090000|2022-02-23 13:14:50|2168.99|2168.49|2169.37|2168.87|2169.37|2168.87|2168.99|2168.49|66
1645622100000|2022-02-23 13:15:00|2169.24|2168.74|2169.37|2168.87|2169.37|2168.87|2169.12|2168.62|23
1645622110000|2022-02-23 13:15:10|2169.24|2168.74|2169.37|2168.87|2169.37|2168.87|2169.12|2168.62|24
1645622120000|2022-02-23 13:15:20|2169.49|2168.99|2169.87|2169.37|2169.87|2169.37|2169.49|2168.99|67
1645622130000|2022-02-23 13:15:30|2169.99|2169.49|2170.37|2169.87|2170.37|2169.87|2169.99|2169.49|55
1645622140000|2022-02-23 13:15:40|2170.49|2169.99|2170.62|2170.12|2170.62|2170.12|2170.37|2169.87|52
1645622150000|2022-02-23 13:15:50|2170.49|2169.99|2170.49|2169.99|2170.49|2169.99|2170.37|2169.87|30
1645622160000|2022-02-23 13:16:00|2170.37|2169.87|2170.37|2169.87|2170.37|2169.87|2170.24|2169.74|15
1645622170000|2022-02-23 13:16:10|2170.49|2169.99|2170.37|2169.87|2170.49|2169.99|2170.37|2169.87|53
1645622180000|2022-02-23 13:16:20|2170.49|2169.99|2170.62|2170.12|2170.62|2170.12|2170.37|2169.87|3
1645622190000|2022-02-23 13:16:30|2170.87|2170.37|2170.87|2170.37|2170.87|2170.37|2170.87|2170.37|10
1645622200000|2022-02-23 13:16:40|2170.74|2170.24|2170.62|2170.12|2170.74|2170.24|2170.62|2170.12|9
1645622220000|2022-02-23 13:17:00|2170.49|2169.99|2170.62|2170.12|2170.62|2170.12|2170.37|2169.87|38
1645622240000|2022-02-23 13:17:20|2170.49|2169.99|2170.62|2170.12|2170.62|2170.12|2170.37|2169.87|29
1645622250000|2022-02-23 13:17:30|2170.49|2169.99|2170.62|2170.12|2170.62|2170.12|2170.37|2169.87|9
1645622260000|2022-02-23 13:17:40|||||||||18
1645622270000|2022-02-23 13:17:50|2170.74|2170.24|2170.87|2170.37|2170.87|2170.37|2170.62|2170.12|22
1645622290000|2022-02-23 13:18:10|2171.12|2170.62|2171.12|2170.62|2171.12|2170.62|2171.12|2170.62|22
1645622300000|2022-02-23 13:18:20|2171.24|2170.74|2171.24|2170.74|2171.24|2170.74|2171.24|2170.74|10
1645622310000|2022-02-23 13:18:30|2171.12|2170.62|2171.37|2170.87|2171.37|2170.87|2171.12|2170.62|14
1645622320000|2022-02-23 13:18:40|2171.24|2170.74|2171.12|2170.62|2171.24|2170.74|2171.12|2170.62|16
1645622340000|2022-02-23 13:19:00|2171.24|2170.74|2171.12|2170.62|2171.24|2170.74|2171.12|2170.62|26
1645622350000|2022-02-23 13:19:10|2171.24|2170.74|2171.39|2170.89|2171.62|2171.12|2171.12|2170.62|85
1645622360000|2022-02-23 13:19:20|2171.26|2170.76|2171.06|2170.56|2171.26|2170.76|2170.94|2170.44|5
1645622370000|2022-02-23 13:19:30|2171.19|2170.69|2171.19|2170.69|2171.19|2170.69|2171.19|2170.69|16
1645622380000|2022-02-23 13:19:40|2171.06|2170.56|2171|2170.5|2171.06|2170.56|2171|2170.5|7
1645622390000|2022-02-23 13:19:50|2170.87|2170.37|2170.75|2170.25|2170.87|2170.37|2170.75|2170.25|41
1645622400000|2022-02-23 13:20:00|2170.62|2170.12|2170.25|2169.75|2170.62|2170.12|2170.25|2169.75|59
1645622410000|2022-02-23 13:20:10|||||||||2
1645622420000|2022-02-23 13:20:20|2170.12|2169.62|2169.67|2169.17|2170.12|2169.62|2169.67|2169.17|10
1645622440000|2022-02-23 13:20:40|||||||||1
1645622450000|2022-02-23 13:20:50|2169.54|2169.04|2169.42|2168.92|2169.54|2169.04|2169.42|2168.92|20
1645622460000|2022-02-23 13:21:00|2169.67|2169.17|2169.42|2168.92|2169.67|2169.17|2169.42|2168.92|13
1645622470000|2022-02-23 13:21:10|2169.67|2169.17|2169.42|2168.92|2169.67|2169.17|2169.42|2168.92|13
1645622480000|2022-02-23 13:21:20|2169.29|2168.79|2169.17|2168.67|2169.29|2168.79|2169.17|2168.67|7
1645622490000|2022-02-23 13:21:30|2169.04|2168.54|2169.17|2168.67|2169.17|2168.67|2169.04|2168.54|7
1645622500000|2022-02-23 13:21:40|2169.04|2168.54|2168.67|2168.17|2169.04|2168.54|2168.67|2168.17|3
1645622510000|2022-02-23 13:21:50|2168.17|2167.67|2167.92|2167.42|2168.17|2167.67|2167.79|2167.29|32
1645622520000|2022-02-23 13:22:00|2168.67|2168.17|2168.79|2168.29|2168.79|2168.29|2168.67|2168.17|148
1645622530000|2022-02-23 13:22:10|2168.92|2168.42|2168.42|2167.92|2168.92|2168.42|2168.42|2167.92|19
1645622540000|2022-02-23 13:22:20|2168.54|2168.04|2168.54|2168.04|2168.67|2168.17|2168.42|2167.92|8
1645622550000|2022-02-23 13:22:30|2168.42|2167.92|2168.54|2168.04|2168.67|2168.17|2168.42|2167.92|29
1645622560000|2022-02-23 13:22:40|2168.42|2167.92|2168.67|2168.17|2168.67|2168.17|2168.42|2167.92|2
1645622570000|2022-02-23 13:22:50|2168.54|2168.04|2168.42|2167.92|2168.54|2168.04|2168.42|2167.92|35
1645622580000|2022-02-23 13:23:00|2168.54|2168.04|2168.42|2167.92|2168.67|2168.17|2168.29|2167.79|19
1645622590000|2022-02-23 13:23:10|2168.29|2167.79|2168.29|2167.79|2168.29|2167.79|2168.29|2167.79|0
1645622600000|2022-02-23 13:23:20|2168.17|2167.67|2168.17|2167.67|2168.42|2167.92|2168.17|2167.67|1
1645622610000|2022-02-23 13:23:30|2168.04|2167.54|2167.92|2167.42|2168.17|2167.67|2167.92|2167.42|4
1645622620000|2022-02-23 13:23:40|2168.04|2167.54|2168.17|2167.67|2168.67|2168.17|2168.04|2167.54|71
1645622630000|2022-02-23 13:23:50|2168.29|2167.79|2168.17|2167.67|2168.67|2168.17|2168.17|2167.67|76
1645622640000|2022-02-23 13:24:00|2168.29|2167.79|2168.17|2167.67|2168.42|2167.92|2168.17|2167.67|11
1645622660000|2022-02-23 13:24:20|2168.04|2167.54|2167.42|2166.92|2168.04|2167.54|2167.42|2166.92|33
1645622670000|2022-02-23 13:24:30|2167.29|2166.79|2167.17|2166.67|2167.42|2166.92|2167.17|2166.67|132
1645622680000|2022-02-23 13:24:40|2166.92|2166.42|2166.92|2166.42|2167.17|2166.67|2166.92|2166.42|30
1645622690000|2022-02-23 13:24:50|||||||||3
1645622700000|2022-02-23 13:25:00|2167.17|2166.67|2166.67|2166.17|2167.17|2166.67|2166.67|2166.17|33
1645622710000|2022-02-23 13:25:10|2166.42|2165.92|2166.17|2165.67|2166.42|2165.92|2166.17|2165.67|4
1645622720000|2022-02-23 13:25:20|2166.42|2165.92|2166.29|2165.79|2166.42|2165.92|2166.29|2165.79|87
1645622730000|2022-02-23 13:25:30|2166.42|2165.92|2166.29|2165.79|2166.42|2165.92|2166.17|2165.67|206
1645622740000|2022-02-23 13:25:40|2166.42|2165.92|2166.67|2166.17|2166.67|2166.17|2166.42|2165.92|30
1645622750000|2022-02-23 13:25:50|2166.79|2166.29|2166.79|2166.29|2166.92|2166.42|2166.67|2166.17|20
1645622760000|2022-02-23 13:26:00|2166.92|2166.42|2166.67|2166.17|2166.92|2166.42|2166.67|2166.17|16
1645622770000|2022-02-23 13:26:10|2166.79|2166.29|2166.92|2166.42|2166.92|2166.42|2166.67|2166.17|14
1645622780000|2022-02-23 13:26:20|||||||||25
1645622790000|2022-02-23 13:26:30|2167.04|2166.54|2166.67|2166.17|2167.04|2166.54|2166.42|2165.92|50
1645622800000|2022-02-23 13:26:40|2166.54|2166.04|2166.67|2166.17|2166.67|2166.17|2166.42|2165.92|13
1645622810000|2022-02-23 13:26:50|||||||||10
1645622820000|2022-02-23 13:27:00|2166.79|2166.29|2166.79|2166.29|2166.92|2166.42|2166.67|2166.17|19
1645622830000|2022-02-23 13:27:10|2166.67|2166.17|2166.29|2165.79|2166.79|2166.29|2166.17|2165.67|18
1645622840000|2022-02-23 13:27:20|2166.42|2165.92|2166.42|2165.92|2166.67|2166.17|2166.29|2165.79|3
1645622850000|2022-02-23 13:27:30|2166.17|2165.67|2166.17|2165.67|2166.29|2165.79|2166.17|2165.67|6
1645622860000|2022-02-23 13:27:40|2165.92|2165.42|2165.67|2165.17|2165.92|2165.42|2165.67|2165.17|38
1645622870000|2022-02-23 13:27:50|2165.54|2165.04|2165.67|2165.17|2165.67|2165.17|2165.54|2165.04|19
1645622880000|2022-02-23 13:28:00|2165.54|2165.04|2165.67|2165.17|2165.67|2165.17|2165.42|2164.92|19
1645622890000|2022-02-23 13:28:10|2165.54|2165.04|2165.67|2165.17|2165.67|2165.17|2165.42|2164.92|12
1645622900000|2022-02-23 13:28:20|2165.92|2165.42|2165.92|2165.42|2165.92|2165.42|2165.92|2165.42|11
1645622910000|2022-02-23 13:28:30|2165.79|2165.29|2165.92|2165.42|2166.17|2165.67|2165.79|2165.29|35
1645622920000|2022-02-23 13:28:40|2166.04|2165.54|2166.17|2165.67|2166.29|2165.79|2166.04|2165.54|21
1645622930000|2022-02-23 13:28:50|2166.04|2165.54|2165.92|2165.42|2166.04|2165.54|2165.92|2165.42|10
1645622940000|2022-02-23 13:29:00|2166.04|2165.54|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|7
1645622950000|2022-02-23 13:29:10|2166.04|2165.54|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|4
1645622960000|2022-02-23 13:29:20|2165.79|2165.29|2165.42|2164.92|2165.92|2165.42|2165.42|2164.92|20
1645622970000|2022-02-23 13:29:30|2165.54|2165.04|2165.67|2165.17|2165.67|2165.17|2165.54|2165.04|1
1645622980000|2022-02-23 13:29:40|2165.54|2165.04|2165.54|2165.04|2165.54|2165.04|2165.42|2164.92|0
1645622990000|2022-02-23 13:29:50|2165.67|2165.17|2165.54|2165.04|2165.67|2165.17|2165.42|2164.92|3
1645623000000|2022-02-23 13:30:00|2165.67|2165.17|2166.17|2165.67|2166.29|2165.79|2165.42|2164.92|43
1645623010000|2022-02-23 13:30:10|2166.29|2165.79|2166.42|2165.92|2166.54|2166.04|2166.29|2165.79|23
1645623020000|2022-02-23 13:30:20|2166.54|2166.04|2166.54|2166.04|2166.67|2166.17|2166.42|2165.92|0
1645623030000|2022-02-23 13:30:30|2166.42|2165.92|2166.17|2165.67|2166.42|2165.92|2166.17|2165.67|53
1645623040000|2022-02-23 13:30:40|||||||||4
1645623050000|2022-02-23 13:30:50|2166.29|2165.79|2166.17|2165.67|2166.42|2165.92|2166.17|2165.67|43
1645623060000|2022-02-23 13:31:00|2166.04|2165.54|2165.67|2165.17|2166.04|2165.54|2165.67|2165.17|24
1645623070000|2022-02-23 13:31:10|2165.54|2165.04|2164.92|2164.42|2165.54|2165.04|2164.92|2164.42|23
1645623080000|2022-02-23 13:31:20|2165.04|2164.54|2164.92|2164.42|2165.17|2164.67|2164.92|2164.42|28
1645623090000|2022-02-23 13:31:30|2165.04|2164.54|2164.67|2164.17|2165.04|2164.54|2164.67|2164.17|9
1645623100000|2022-02-23 13:31:40|2164.79|2164.29|2164.92|2164.42|2164.92|2164.42|2164.67|2164.17|32
1645623110000|2022-02-23 13:31:50|2164.79|2164.29|2165.04|2164.54|2165.04|2164.54|2164.79|2164.29|6
1645623120000|2022-02-23 13:32:00|2165.17|2164.67|2165.42|2164.92|2165.42|2164.92|2165.17|2164.67|17
1645623130000|2022-02-23 13:32:10|2165.17|2164.67|2165.29|2164.79|2165.42|2164.92|2165.17|2164.67|36
1645623140000|2022-02-23 13:32:20|2165.17|2164.67|2165.29|2164.79|2165.42|2164.92|2165.17|2164.67|26
1645623150000|2022-02-23 13:32:30|2165.17|2164.67|2165.17|2164.67|2165.42|2164.92|2165.17|2164.67|16
1645623160000|2022-02-23 13:32:40|2165.04|2164.54|2165.29|2164.79|2165.42|2164.92|2164.92|2164.42|16
1645623170000|2022-02-23 13:32:50|2165.42|2164.92|2165.67|2165.17|2165.67|2165.17|2165.17|2164.67|24
1645623180000|2022-02-23 13:33:00|2165.54|2165.04|2165.42|2164.92|2165.67|2165.17|2165.42|2164.92|31
1645623190000|2022-02-23 13:33:10|2165.29|2164.79|2165.17|2164.67|2165.29|2164.79|2165.17|2164.67|165
1645623200000|2022-02-23 13:33:20|2165.29|2164.79|2165.17|2164.67|2165.29|2164.79|2165.17|2164.67|11
1645623210000|2022-02-23 13:33:30|||||||||1
1645623220000|2022-02-23 13:33:40|2165.29|2164.79|2165.17|2164.67|2165.42|2164.92|2165.17|2164.67|16
1645623230000|2022-02-23 13:33:50|2164.92|2164.42|2164.92|2164.42|2164.92|2164.42|2164.92|2164.42|9
1645623240000|2022-02-23 13:34:00|2165.04|2164.54|2165.67|2165.17|2165.67|2165.17|2165.04|2164.54|8
1645623250000|2022-02-23 13:34:10|2165.54|2165.04|2165.67|2165.17|2165.67|2165.17|2165.42|2164.92|5
1645623260000|2022-02-23 13:34:20|2165.54|2165.04|2165.92|2165.42|2165.92|2165.42|2165.54|2165.04|14
1645623270000|2022-02-23 13:34:30|2165.79|2165.29|2165.54|2165.04|2165.79|2165.29|2165.54|2165.04|2
1645623280000|2022-02-23 13:34:40|2165.42|2164.92|2165.17|2164.67|2165.42|2164.92|2165.17|2164.67|9
1645623290000|2022-02-23 13:34:50|2164.92|2164.42|2164.67|2164.17|2164.92|2164.42|2164.54|2164.04|16
1645623300000|2022-02-23 13:35:00|2164.79|2164.29|2164.79|2164.29|2164.92|2164.42|2164.67|2164.17|15
1645623310000|2022-02-23 13:35:10|2164.67|2164.17|2164.42|2163.92|2164.67|2164.17|2164.17|2163.67|32
1645623320000|2022-02-23 13:35:20|2164.29|2163.79|2164.42|2163.92|2164.67|2164.17|2164.17|2163.67|15
1645623330000|2022-02-23 13:35:30|2164.54|2164.04|2164.42|2163.92|2164.54|2164.04|2164.42|2163.92|0
1645623340000|2022-02-23 13:35:40|2164.54|2164.04|2165.17|2164.67|2165.17|2164.67|2164.54|2164.04|24
1645623350000|2022-02-23 13:35:50|2165.04|2164.54|2164.92|2164.42|2165.04|2164.54|2164.67|2164.17|8
1645623360000|2022-02-23 13:36:00|2165.17|2164.67|2165.17|2164.67|2165.29|2164.79|2164.92|2164.42|13
1645623370000|2022-02-23 13:36:10|2165.04|2164.54|2164.92|2164.42|2165.04|2164.54|2164.67|2164.17|55
1645623380000|2022-02-23 13:36:20|2164.79|2164.29|2164.92|2164.42|2164.92|2164.42|2164.79|2164.29|2
1645623390000|2022-02-23 13:36:30|2164.79|2164.29|2165.42|2164.92|2165.42|2164.92|2164.79|2164.29|23
1645623400000|2022-02-23 13:36:40|2165.29|2164.79|2165.17|2164.67|2165.42|2164.92|2165.17|2164.67|8
1645623410000|2022-02-23 13:36:50|2165.29|2164.79|2165.42|2164.92|2165.42|2164.92|2165.29|2164.79|0
1645623420000|2022-02-23 13:37:00|2165.67|2165.17|2165.67|2165.17|2165.67|2165.17|2165.42|2164.92|5
1645623430000|2022-02-23 13:37:10|2165.54|2165.04|2165.42|2164.92|2165.67|2165.17|2165.42|2164.92|1
1645623440000|2022-02-23 13:37:20|2165.29|2164.79|2165.42|2164.92|2165.42|2164.92|2165.29|2164.79|10
1645623450000|2022-02-23 13:37:30|2165.29|2164.79|2165.42|2164.92|2165.42|2164.92|2165.17|2164.67|2
1645623460000|2022-02-23 13:37:40|2165.54|2165.04|2165.67|2165.17|2165.79|2165.29|2165.54|2165.04|15
1645623470000|2022-02-23 13:37:50|2165.79|2165.29|2166.17|2165.67|2166.17|2165.67|2165.67|2165.17|25
1645623480000|2022-02-23 13:38:00|2166.04|2165.54|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|118
1645623490000|2022-02-23 13:38:10|2165.67|2165.17|2165.92|2165.42|2166.04|2165.54|2165.67|2165.17|53
1645623500000|2022-02-23 13:38:20|2165.67|2165.17|2165.67|2165.17|2165.92|2165.42|2165.67|2165.17|35
1645623510000|2022-02-23 13:38:30|2165.92|2165.42|2165.92|2165.42|2165.92|2165.42|2165.92|2165.42|1
1645623520000|2022-02-23 13:38:40|2165.79|2165.29|2165.67|2165.17|2165.79|2165.29|2165.42|2164.92|9
1645623530000|2022-02-23 13:38:50|2165.54|2165.04|2165.42|2164.92|2165.67|2165.17|2165.29|2164.79|12
1645623540000|2022-02-23 13:39:00|2165.29|2164.79|2165.29|2164.79|2165.42|2164.92|2165.17|2164.67|7
1645623550000|2022-02-23 13:39:10|2165.42|2164.92|2165.29|2164.79|2165.42|2164.92|2165.17|2164.67|0
1645623560000|2022-02-23 13:39:20|2165.17|2164.67|2165.17|2164.67|2165.42|2164.92|2165.04|2164.54|4
1645623570000|2022-02-23 13:39:30|2165.04|2164.54|2164.92|2164.42|2165.04|2164.54|2164.79|2164.29|37
1645623580000|2022-02-23 13:39:40|2165.17|2164.67|2165.17|2164.67|2165.17|2164.67|2164.92|2164.42|104
1645623590000|2022-02-23 13:39:50|2165.29|2164.79|2165.29|2164.79|2165.42|2164.92|2165.29|2164.79|7
1645623600000|2022-02-23 13:40:00|2165.42|2164.92|2165.17|2164.67|2165.42|2164.92|2164.92|2164.42|29
1645623610000|2022-02-23 13:40:10|2165.42|2164.92|2165.17|2164.67|2165.42|2164.92|2165.17|2164.67|47
1645623620000|2022-02-23 13:40:20|2165.04|2164.54|2164.92|2164.42|2165.04|2164.54|2164.92|2164.42|0
1645623630000|2022-02-23 13:40:30|2165.17|2164.67|2165.17|2164.67|2165.42|2164.92|2165.04|2164.54|18
1645623640000|2022-02-23 13:40:40|2164.92|2164.42|2164.67|2164.17|2164.92|2164.42|2164.67|2164.17|10
1645623650000|2022-02-23 13:40:50|||||||||1
1645623660000|2022-02-23 13:41:00|2164.79|2164.29|2164.42|2163.92|2164.79|2164.29|2164.42|2163.92|7
1645623670000|2022-02-23 13:41:10|2164.29|2163.79|2164.17|2163.67|2164.42|2163.92|2163.92|2163.42|15
1645623690000|2022-02-23 13:41:30|||||||||19
1645623700000|2022-02-23 13:41:40|||||||||2
1645623720000|2022-02-23 13:42:00|2164.29|2163.79|2164.42|2163.92|2164.42|2163.92|2164.29|2163.79|4
1645623730000|2022-02-23 13:42:10|2164.67|2164.17|2164.54|2164.04|2164.67|2164.17|2164.54|2164.04|6
1645623740000|2022-02-23 13:42:20|2164.42|2163.92|2164.42|2163.92|2164.42|2163.92|2164.42|2163.92|5
1645623760000|2022-02-23 13:42:40|2164.54|2164.04|2164.42|2163.92|2164.67|2164.17|2164.42|2163.92|7
1645623770000|2022-02-23 13:42:50|2164.54|2164.04|2164.92|2164.42|2164.92|2164.42|2164.54|2164.04|29
1645623780000|2022-02-23 13:43:00|||||||||11
1645623790000|2022-02-23 13:43:10|2165.04|2164.54|2165.67|2165.17|2165.67|2165.17|2164.92|2164.42|45
1645623800000|2022-02-23 13:43:20|2165.79|2165.29|2165.67|2165.17|2165.79|2165.29|2165.42|2164.92|108
1645623810000|2022-02-23 13:43:30|2165.54|2165.04|2165.42|2164.92|2165.67|2165.17|2165.42|2164.92|24
1645623820000|2022-02-23 13:43:40|2165.17|2164.67|2165.42|2164.92|2165.42|2164.92|2165.17|2164.67|15
1645623830000|2022-02-23 13:43:50|2165.29|2164.79|2165.17|2164.67|2165.29|2164.79|2165.17|2164.67|9
1645623840000|2022-02-23 13:44:00|2165.29|2164.79|2165.42|2164.92|2165.42|2164.92|2165.17|2164.67|12
1645623850000|2022-02-23 13:44:10|2165.54|2165.04|2165.42|2164.92|2165.67|2165.17|2165.42|2164.92|22
1645623860000|2022-02-23 13:44:20|2165.54|2165.04|2165.42|2164.92|2165.67|2165.17|2165.42|2164.92|24
1645623870000|2022-02-23 13:44:30|2165.54|2165.04|2165.92|2165.42|2165.92|2165.42|2165.54|2165.04|26
1645623880000|2022-02-23 13:44:40|2165.79|2165.29|2165.67|2165.17|2165.92|2165.42|2165.67|2165.17|7
1645623900000|2022-02-23 13:45:00|2165.54|2165.04|2165.42|2164.92|2165.54|2165.04|2165.42|2164.92|27
1645623910000|2022-02-23 13:45:10|2165.54|2165.04|2165.67|2165.17|2165.67|2165.17|2165.42|2164.92|55
1645623920000|2022-02-23 13:45:20|2165.54|2165.04|2165.42|2164.92|2165.54|2165.04|2165.29|2164.79|4
1645623930000|2022-02-23 13:45:30|2165.54|2165.04|2165.42|2164.92|2165.67|2165.17|2165.42|2164.92|25
1645623940000|2022-02-23 13:45:40|2165.54|2165.04|2165.42|2164.92|2165.54|2165.04|2165.42|2164.92|10
1645623960000|2022-02-23 13:46:00|2165.54|2165.04|2165.92|2165.42|2166.17|2165.67|2165.54|2165.04|115
1645623970000|2022-02-23 13:46:10|2166.04|2165.54|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|37
1645623980000|2022-02-23 13:46:20|||||||||2
1645623990000|2022-02-23 13:46:30|2166.04|2165.54|2165.92|2165.42|2166.04|2165.54|2165.92|2165.42|20
1645624000000|2022-02-23 13:46:40|2165.79|2165.29|2165.79|2165.29|2165.92|2165.42|2165.67|2165.17|19
1645624010000|2022-02-23 13:46:50|2165.92|2165.42|2165.67|2165.17|2165.92|2165.42|2165.67|2165.17|0
1645624020000|2022-02-23 13:47:00|2165.54|2165.04|2165.42|2164.92|2165.54|2165.04|2165.29|2164.79|18
1645624030000|2022-02-23 13:47:10|2165.54|2165.04|2165.42|2164.92|2165.54|2165.04|2165.42|2164.92|9
1645624040000|2022-02-23 13:47:20|2165.29|2164.79|2165.17|2164.67|2165.42|2164.92|2165.17|2164.67|6
1645624050000|2022-02-23 13:47:30|||||||||1
1645624060000|2022-02-23 13:47:40|2165.29|2164.79|2165.17|2164.67|2165.29|2164.79|2165.17|2164.67|12
1645624070000|2022-02-23 13:47:50|2165.29|2164.79|2165.42|2164.92|2165.42|2164.92|2165.29|2164.79|0
1645624080000|2022-02-23 13:48:00|2165.67|2165.17|2165.42|2164.92|2165.67|2165.17|2165.42|2164.92|15
1645624090000|2022-02-23 13:48:10|2165.17|2164.67|2165.17|2164.67|2165.17|2164.67|2165.17|2164.67|3
1645624100000|2022-02-23 13:48:20|2165.29|2164.79|2165.29|2164.79|2165.29|2164.79|2165.17|2164.67|13
1645624110000|2022-02-23 13:48:30|2165.42|2164.92|2165.42|2164.92|2165.42|2164.92|2165.29|2164.79|11
1645624120000|2022-02-23 13:48:40|2165.54|2165.04|2165.67|2165.17|2165.67|2165.17|2165.54|2165.04|11
1645624130000|2022-02-23 13:48:50|2165.54|2165.04|2165.17|2164.67|2165.54|2165.04|2165.17|2164.67|35
1645624140000|2022-02-23 13:49:00|2165.04|2164.54|2165.17|2164.67|2165.17|2164.67|2165.04|2164.54|44
1645624150000|2022-02-23 13:49:10|2165.04|2164.54|2164.92|2164.42|2165.04|2164.54|2164.92|2164.42|28
1645624160000|2022-02-23 13:49:20|2165.04|2164.54|2164.92|2164.42|2165.04|2164.54|2164.92|2164.42|39
1645624170000|2022-02-23 13:49:30|||||||||1
1645624180000|2022-02-23 13:49:40|2165.04|2164.54|2164.92|2164.42|2165.04|2164.54|2164.92|2164.42|94
1645624190000|2022-02-23 13:49:50|2165.04|2164.54|2164.92|2164.42|2165.17|2164.67|2164.92|2164.42|183
1645624200000|2022-02-23 13:50:00|2164.79|2164.29|2164.79|2164.29|2164.92|2164.42|2164.67|2164.17|16
1645624210000|2022-02-23 13:50:10|2164.92|2164.42|2164.92|2164.42|2165.17|2164.67|2164.92|2164.42|45
1645624220000|2022-02-23 13:50:20|2164.67|2164.17|2164.92|2164.42|2164.92|2164.42|2164.67|2164.17|29
1645624230000|2022-02-23 13:50:30|2164.79|2164.29|2164.79|2164.29|2164.92|2164.42|2164.67|2164.17|10
1645624240000|2022-02-23 13:50:40|2164.67|2164.17|2164.79|2164.29|2164.79|2164.29|2164.67|2164.17|0
1645624250000|2022-02-23 13:50:50|2164.67|2164.17|2164.92|2164.42|2164.92|2164.42|2164.67|2164.17|25
1645624260000|2022-02-23 13:51:00|2164.79|2164.29|2164.92|2164.42|2164.92|2164.42|2164.67|2164.17|19
1645624270000|2022-02-23 13:51:10|2164.79|2164.29|2164.92|2164.42|2165.04|2164.54|2164.79|2164.29|77
1645624280000|2022-02-23 13:51:20|2165.04|2164.54|2164.92|2164.42|2165.04|2164.54|2164.92|2164.42|34
1645624290000|2022-02-23 13:51:30|2164.67|2164.17|2164.42|2163.92|2164.67|2164.17|2164.42|2163.92|40
1645624300000|2022-02-23 13:51:40|2164.54|2164.04|2164.67|2164.17|2164.67|2164.17|2164.54|2164.04|3
1645624310000|2022-02-23 13:51:50|2164.79|2164.29|2164.92|2164.42|2165.04|2164.54|2164.79|2164.29|13
1645624330000|2022-02-23 13:52:10|2164.79|2164.29|2164.92|2164.42|2164.92|2164.42|2164.67|2164.17|26
1645624340000|2022-02-23 13:52:20|2165.04|2164.54|2165.42|2164.92|2165.42|2164.92|2165.04|2164.54|82
1645624350000|2022-02-23 13:52:30|2165.29|2164.79|2165.17|2164.67|2165.29|2164.79|2165.17|2164.67|12
1645624360000|2022-02-23 13:52:40|2165.04|2164.54|2165.17|2164.67|2165.17|2164.67|2165.04|2164.54|12
1645624380000|2022-02-23 13:53:00|2165.04|2164.54|2165.17|2164.67|2165.17|2164.67|2165.04|2164.54|22
1645624390000|2022-02-23 13:53:10|2165.04|2164.54|2164.92|2164.42|2165.04|2164.54|2164.92|2164.42|2
1645624400000|2022-02-23 13:53:20|2165.17|2164.67|2165.17|2164.67|2165.17|2164.67|2165.04|2164.54|22
1645624410000|2022-02-23 13:53:30|||||||||4
1645624430000|2022-02-23 13:53:50|2165.04|2164.54|2165.17|2164.67|2165.17|2164.67|2165.04|2164.54|14
1645624440000|2022-02-23 13:54:00|2165.42|2164.92|2165.42|2164.92|2165.42|2164.92|2165.29|2164.79|57
1645624450000|2022-02-23 13:54:10|2165.67|2165.17|2165.67|2165.17|2165.67|2165.17|2165.67|2165.17|16
1645624460000|2022-02-23 13:54:20|2165.79|2165.29|2165.67|2165.17|2165.92|2165.42|2165.67|2165.17|9
1645624470000|2022-02-23 13:54:30|2165.54|2165.04|2165.67|2165.17|2165.67|2165.17|2165.54|2165.04|10
1645624480000|2022-02-23 13:54:40|2165.54|2165.04|2165.54|2165.04|2165.67|2165.17|2165.42|2164.92|5
1645624490000|2022-02-23 13:54:50|2165.67|2165.17|2165.67|2165.17|2165.67|2165.17|2165.54|2165.04|5
1645624500000|2022-02-23 13:55:00|||||||||10
1645624510000|2022-02-23 13:55:10|2165.92|2165.42|2165.92|2165.42|2165.92|2165.42|2165.79|2165.29|4
1645624520000|2022-02-23 13:55:20|2166.04|2165.54|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|13
1645624530000|2022-02-23 13:55:30|2166.04|2165.54|2166.17|2165.67|2166.17|2165.67|2165.92|2165.42|18
1645624540000|2022-02-23 13:55:40|2166.29|2165.79|2166.42|2165.92|2166.67|2166.17|2166.29|2165.79|11
1645624550000|2022-02-23 13:55:50|2166.54|2166.04|2167.17|2166.67|2167.17|2166.67|2166.54|2166.04|46
1645624560000|2022-02-23 13:56:00|2167.29|2166.79|2167.42|2166.92|2167.54|2167.04|2167.29|2166.79|70
1645624570000|2022-02-23 13:56:10|||||||||2
1645624580000|2022-02-23 13:56:20|||||||||3
1645624590000|2022-02-23 13:56:30|2167.54|2167.04|2167.67|2167.17|2167.67|2167.17|2167.54|2167.04|40
1645624600000|2022-02-23 13:56:40|2167.54|2167.04|2167.42|2166.92|2167.54|2167.04|2167.42|2166.92|1
1645624610000|2022-02-23 13:56:50|2167.67|2167.17|2167.42|2166.92|2167.67|2167.17|2167.42|2166.92|24
1645624620000|2022-02-23 13:57:00|2167.54|2167.04|2168.17|2167.67|2168.17|2167.67|2167.54|2167.04|49
1645624630000|2022-02-23 13:57:10|2168.42|2167.92|2168.42|2167.92|2168.42|2167.92|2168.29|2167.79|79
1645624640000|2022-02-23 13:57:20|2168.29|2167.79|2167.92|2167.42|2168.42|2167.92|2167.67|2167.17|56
1645624650000|2022-02-23 13:57:30|2167.67|2167.17|2167.79|2167.29|2167.92|2167.42|2167.67|2167.17|80
1645624660000|2022-02-23 13:57:40|2167.67|2167.17|2167.92|2167.42|2167.92|2167.42|2167.67|2167.17|6
1645624670000|2022-02-23 13:57:50|2167.79|2167.29|2167.67|2167.17|2167.92|2167.42|2167.67|2167.17|35
1645624680000|2022-02-23 13:58:00|2167.54|2167.04|2167.42|2166.92|2167.67|2167.17|2167.42|2166.92|34
1645624690000|2022-02-23 13:58:10|2167.54|2167.04|2168.04|2167.54|2168.17|2167.67|2167.54|2167.04|27
1645624700000|2022-02-23 13:58:20|2168.17|2167.67|2168.17|2167.67|2168.17|2167.67|2167.92|2167.42|29
1645624710000|2022-02-23 13:58:30|||||||||13
1645624720000|2022-02-23 13:58:40|2168.29|2167.79|2168.42|2167.92|2168.42|2167.92|2168.17|2167.67|62
1645624730000|2022-02-23 13:58:50|||||||||9
1645624740000|2022-02-23 13:59:00|2168.17|2167.67|2168.42|2167.92|2168.42|2167.92|2168.17|2167.67|22
1645624750000|2022-02-23 13:59:10|2168.29|2167.79|2168.67|2168.17|2168.67|2168.17|2168.29|2167.79|13
1645624760000|2022-02-23 13:59:20|||||||||12
1645624770000|2022-02-23 13:59:30|2168.42|2167.92|2168.42|2167.92|2168.42|2167.92|2168.42|2167.92|14
1645624780000|2022-02-23 13:59:40|2168.29|2167.79|2168.17|2167.67|2168.42|2167.92|2168.17|2167.67|1
1645624790000|2022-02-23 13:59:50|2168.29|2167.79|2168.42|2167.92|2168.42|2167.92|2168.29|2167.79|10
1645624800000|2022-02-23 14:00:00|2168.29|2167.79|2168.42|2167.92|2168.42|2167.92|2168.17|2167.67|13
1645624810000|2022-02-23 14:00:10|2168.54|2168.04|2168.67|2168.17|2168.67|2168.17|2168.54|2168.04|8
1645624820000|2022-02-23 14:00:20|2168.42|2167.92|2168.42|2167.92|2168.67|2168.17|2168.42|2167.92|8
1645624840000|2022-02-23 14:00:40|2168.54|2168.04|2168.67|2168.17|2168.67|2168.17|2168.54|2168.04|12
1645624850000|2022-02-23 14:00:50|2168.54|2168.04|2168.17|2167.67|2168.54|2168.04|2168.17|2167.67|10
1645624870000|2022-02-23 14:01:10|2167.92|2167.42|2167.67|2167.17|2167.92|2167.42|2167.67|2167.17|56
1645624880000|2022-02-23 14:01:20|2167.79|2167.29|2167.79|2167.29|2167.92|2167.42|2167.67|2167.17|4
1645624890000|2022-02-23 14:01:30|2167.67|2167.17|2167.92|2167.42|2167.92|2167.42|2167.67|2167.17|46
1645624900000|2022-02-23 14:01:40|2167.79|2167.29|2167.67|2167.17|2167.92|2167.42|2167.67|2167.17|10
1645624910000|2022-02-23 14:01:50|2167.79|2167.29|2167.92|2167.42|2167.92|2167.42|2167.79|2167.29|13
1645624920000|2022-02-23 14:02:00|2167.79|2167.29|2167.67|2167.17|2167.92|2167.42|2167.67|2167.17|10
1645624930000|2022-02-23 14:02:10|2167.42|2166.92|2167.17|2166.67|2167.42|2166.92|2167.17|2166.67|60
1645624940000|2022-02-23 14:02:20|2167.04|2166.54|2166.92|2166.42|2167.04|2166.54|2166.92|2166.42|5
1645624950000|2022-02-23 14:02:30|2167.04|2166.54|2167.17|2166.67|2167.17|2166.67|2167.04|2166.54|17
1645624960000|2022-02-23 14:02:40|2167.04|2166.54|2166.92|2166.42|2167.17|2166.67|2166.92|2166.42|47
1645624980000|2022-02-23 14:03:00|2167.04|2166.54|2165.92|2165.42|2167.17|2166.67|2165.92|2165.42|122
1645624990000|2022-02-23 14:03:10|2166.04|2165.54|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|22
1645625000000|2022-02-23 14:03:20|||||||||10
1645625010000|2022-02-23 14:03:30|2166.04|2165.54|2166.17|2165.67|2166.17|2165.67|2166.04|2165.54|15
1645625020000|2022-02-23 14:03:40|2166.67|2166.17|2166.67|2166.17|2166.67|2166.17|2166.54|2166.04|27
1645625030000|2022-02-23 14:03:50|2166.79|2166.29|2166.67|2166.17|2166.79|2166.29|2166.67|2166.17|20
1645625040000|2022-02-23 14:04:00|2166.79|2166.29|2167.17|2166.67|2167.17|2166.67|2166.79|2166.29|18
1645625050000|2022-02-23 14:04:10|2167.29|2166.79|2167.42|2166.92|2167.42|2166.92|2167.29|2166.79|4
1645625060000|2022-02-23 14:04:20|2167.29|2166.79|2167.42|2166.92|2167.42|2166.92|2167.17|2166.67|21
1645625070000|2022-02-23 14:04:30|2167.29|2166.79|2167.17|2166.67|2167.42|2166.92|2167.17|2166.67|15
1645625080000|2022-02-23 14:04:40|2167.29|2166.79|2167.17|2166.67|2167.29|2166.79|2167.17|2166.67|0
1645625090000|2022-02-23 14:04:50|2167.29|2166.79|2167.17|2166.67|2167.42|2166.92|2167.17|2166.67|5
1645625100000|2022-02-23 14:05:00|2167.29|2166.79|2166.54|2166.04|2167.29|2166.79|2166.54|2166.04|16
1645625110000|2022-02-23 14:05:10|2166.67|2166.17|2166.42|2165.92|2166.67|2166.17|2166.42|2165.92|8
1645625120000|2022-02-23 14:05:20|2166.29|2165.79|2166.42|2165.92|2166.42|2165.92|2166.17|2165.67|5
1645625130000|2022-02-23 14:05:30|2166.29|2165.79|2166.17|2165.67|2166.42|2165.92|2166.17|2165.67|6
1645625140000|2022-02-23 14:05:40|2166.29|2165.79|2166.17|2165.67|2166.29|2165.79|2166.17|2165.67|2
1645625150000|2022-02-23 14:05:50|2166.29|2165.79|2166.17|2165.67|2166.42|2165.92|2166.17|2165.67|3
1645625160000|2022-02-23 14:06:00|2166.29|2165.79|2166.42|2165.92|2166.42|2165.92|2166.29|2165.79|10
1645625170000|2022-02-23 14:06:10|2166.67|2166.17|2166.92|2166.42|2166.92|2166.42|2166.67|2166.17|22
1645625180000|2022-02-23 14:06:20|2166.79|2166.29|2166.79|2166.29|2166.92|2166.42|2166.67|2166.17|9
1645625190000|2022-02-23 14:06:30|2166.92|2166.42|2166.92|2166.42|2166.92|2166.42|2166.92|2166.42|1
1645625200000|2022-02-23 14:06:40|2166.79|2166.29|2167.04|2166.54|2167.17|2166.67|2166.79|2166.29|12
1645625210000|2022-02-23 14:06:50|2166.92|2166.42|2166.92|2166.42|2167.17|2166.67|2166.92|2166.42|6
1645625220000|2022-02-23 14:07:00|2166.79|2166.29|2166.67|2166.17|2166.92|2166.42|2166.67|2166.17|6
1645625230000|2022-02-23 14:07:10|2166.79|2166.29|2166.67|2166.17|2166.79|2166.29|2166.67|2166.17|9
1645625240000|2022-02-23 14:07:20|2166.79|2166.29|2166.67|2166.17|2166.92|2166.42|2166.67|2166.17|6
1645625250000|2022-02-23 14:07:30|2166.92|2166.42|2166.67|2166.17|2166.92|2166.42|2166.67|2166.17|4
1645625260000|2022-02-23 14:07:40|2166.79|2166.29|2166.92|2166.42|2166.92|2166.42|2166.67|2166.17|0
1645625270000|2022-02-23 14:07:50|2167.17|2166.67|2167.42|2166.92|2167.42|2166.92|2167.17|2166.67|39
1645625280000|2022-02-23 14:08:00|2167.17|2166.67|2167.17|2166.67|2167.17|2166.67|2167.17|2166.67|7
1645625290000|2022-02-23 14:08:10|2167.04|2166.54|2166.92|2166.42|2167.04|2166.54|2166.92|2166.42|5
1645625300000|2022-02-23 14:08:20|2167.04|2166.54|2167.17|2166.67|2167.17|2166.67|2166.92|2166.42|8
1645625310000|2022-02-23 14:08:30|2167.04|2166.54|2166.92|2166.42|2167.04|2166.54|2166.92|2166.42|3
1645625320000|2022-02-23 14:08:40|||||||||2
1645625330000|2022-02-23 14:08:50|2167.17|2166.67|2166.92|2166.42|2167.17|2166.67|2166.92|2166.42|17
1645625340000|2022-02-23 14:09:00|2166.67|2166.17|2166.42|2165.92|2166.67|2166.17|2166.42|2165.92|7
1645625350000|2022-02-23 14:09:10|2166.17|2165.67|2166.17|2165.67|2166.17|2165.67|2166.17|2165.67|22
1645625360000|2022-02-23 14:09:20|2166.04|2165.54|2166.17|2165.67|2166.17|2165.67|2165.92|2165.42|21
1645625370000|2022-02-23 14:09:30|2166.04|2165.54|2166.42|2165.92|2166.42|2165.92|2166.04|2165.54|36
1645625380000|2022-02-23 14:09:40|||||||||1
1645625400000|2022-02-23 14:10:00|2166.29|2165.79|2166.67|2166.17|2166.67|2166.17|2166.17|2165.67|28
1645625410000|2022-02-23 14:10:10|2166.79|2166.29|2166.92|2166.42|2166.92|2166.42|2166.79|2166.29|0
1645625430000|2022-02-23 14:10:30|2167.17|2166.67|2167.17|2166.67|2167.17|2166.67|2167.04|2166.54|17
1645625440000|2022-02-23 14:10:40|2167.04|2166.54|2166.92|2166.42|2167.04|2166.54|2166.92|2166.42|2
1645625450000|2022-02-23 14:10:50|2166.67|2166.17|2166.42|2165.92|2166.67|2166.17|2166.42|2165.92|30
1645625460000|2022-02-23 14:11:00|2166.54|2166.04|2166.67|2166.17|2166.67|2166.17|2166.54|2166.04|1
1645625470000|2022-02-23 14:11:10|2166.92|2166.42|2166.67|2166.17|2166.92|2166.42|2166.42|2165.92|95
1645625480000|2022-02-23 14:11:20|2166.54|2166.04|2166.67|2166.17|2166.67|2166.17|2166.42|2165.92|9
1645625490000|2022-02-23 14:11:30|2166.54|2166.04|2166.67|2166.17|2166.67|2166.17|2166.54|2166.04|4
1645625500000|2022-02-23 14:11:40|||||||||1
1645625510000|2022-02-23 14:11:50|2166.92|2166.42|2166.67|2166.17|2166.92|2166.42|2166.67|2166.17|12
1645625520000|2022-02-23 14:12:00|2166.54|2166.04|2166.42|2165.92|2166.67|2166.17|2166.42|2165.92|3
1645625530000|2022-02-23 14:12:10|2166.54|2166.04|2166.42|2165.92|2166.54|2166.04|2166.42|2165.92|11
1645625540000|2022-02-23 14:12:20|2166.54|2166.04|2166.54|2166.04|2166.67|2166.17|2166.42|2165.92|6
1645625550000|2022-02-23 14:12:30|2166.67|2166.17|2166.42|2165.92|2166.67|2166.17|2166.42|2165.92|6
1645625560000|2022-02-23 14:12:40|2166.29|2165.79|2166.42|2165.92|2166.42|2165.92|2166.17|2165.67|10
1645625570000|2022-02-23 14:12:50|2166.29|2165.79|2166.17|2165.67|2166.29|2165.79|2166.17|2165.67|5
1645625580000|2022-02-23 14:13:00|2166.04|2165.54|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|3
1645625590000|2022-02-23 14:13:10|2165.79|2165.29|2165.92|2165.42|2165.92|2165.42|2165.79|2165.29|2
1645625610000|2022-02-23 14:13:30|2165.79|2165.29|2165.79|2165.29|2165.79|2165.29|2165.67|2165.17|9
1645625620000|2022-02-23 14:13:40|2165.67|2165.17|2166.17|2165.67|2166.17|2165.67|2165.67|2165.17|23
1645625630000|2022-02-23 14:13:50|2166.04|2165.54|2166.04|2165.54|2166.17|2165.67|2165.92|2165.42|4
1645625640000|2022-02-23 14:14:00|2165.92|2165.42|2165.17|2164.67|2165.92|2165.42|2164.92|2164.42|71
1645625650000|2022-02-23 14:14:10|2164.92|2164.42|2164.92|2164.42|2164.92|2164.42|2164.92|2164.42|7
1645625660000|2022-02-23 14:14:20|2164.79|2164.29|2164.42|2163.92|2164.79|2164.29|2164.17|2163.67|46
1645625670000|2022-02-23 14:14:30|||||||||12
1645625680000|2022-02-23 14:14:40|2164.54|2164.04|2164.67|2164.17|2164.79|2164.29|2164.42|2163.92|69
1645625690000|2022-02-23 14:14:50|2164.79|2164.29|2164.92|2164.42|2164.92|2164.42|2164.79|2164.29|0
1645625700000|2022-02-23 14:15:00|2165.04|2164.54|2165.04|2164.54|2165.17|2164.67|2164.92|2164.42|14
1645625710000|2022-02-23 14:15:10|2165.17|2164.67|2165.17|2164.67|2165.17|2164.67|2164.92|2164.42|16
1645625720000|2022-02-23 14:15:20|2165.29|2164.79|2165.42|2164.92|2165.67|2165.17|2165.29|2164.79|3
1645625730000|2022-02-23 14:15:30|2165.17|2164.67|2165.54|2165.04|2165.67|2165.17|2165.17|2164.67|20
1645625740000|2022-02-23 14:15:40|2165.42|2164.92|2165.54|2165.04|2165.67|2165.17|2165.42|2164.92|7
1645625750000|2022-02-23 14:15:50|2165.42|2164.92|2165.54|2165.04|2165.54|2165.04|2165.42|2164.92|1
1645625760000|2022-02-23 14:16:00|2165.42|2164.92|2165.42|2164.92|2165.54|2165.04|2165.42|2164.92|21
1645625770000|2022-02-23 14:16:10|2165.29|2164.79|2165.17|2164.67|2165.29|2164.79|2164.92|2164.42|24
1645625780000|2022-02-23 14:16:20|2165.04|2164.54|2164.92|2164.42|2165.04|2164.54|2164.92|2164.42|8
1645625790000|2022-02-23 14:16:30|2164.79|2164.29|2165.17|2164.67|2165.17|2164.67|2164.79|2164.29|29
1645625800000|2022-02-23 14:16:40|2165.04|2164.54|2165.04|2164.54|2165.04|2164.54|2165.04|2164.54|10
1645625810000|2022-02-23 14:16:50|2165.17|2164.67|2165.29|2164.79|2165.42|2164.92|2165.17|2164.67|32
1645625820000|2022-02-23 14:17:00|2165.17|2164.67|2165.17|2164.67|2165.17|2164.67|2165.17|2164.67|3
1645625830000|2022-02-23 14:17:10|2165.04|2164.54|2165.17|2164.67|2165.17|2164.67|2165.04|2164.54|3
1645625850000|2022-02-23 14:17:30|2165.04|2164.54|2164.92|2164.42|2165.04|2164.54|2164.92|2164.42|2
1645625860000|2022-02-23 14:17:40|2164.79|2164.29|2164.67|2164.17|2164.79|2164.29|2164.67|2164.17|23
1645625870000|2022-02-23 14:17:50|||||||||4
1645625880000|2022-02-23 14:18:00|2164.54|2164.04|2164.67|2164.17|2164.67|2164.17|2164.54|2164.04|2
1645625890000|2022-02-23 14:18:10|2164.92|2164.42|2164.92|2164.42|2164.92|2164.42|2164.92|2164.42|20
1645625900000|2022-02-23 14:18:20|2165.17|2164.67|2165.17|2164.67|2165.29|2164.79|2165.17|2164.67|37
1645625920000|2022-02-23 14:18:40|2165.29|2164.79|2165.42|2164.92|2165.42|2164.92|2165.29|2164.79|13
1645625930000|2022-02-23 14:18:50|2165.29|2164.79|2165.17|2164.67|2165.29|2164.79|2165.17|2164.67|15
1645625940000|2022-02-23 14:19:00|2164.92|2164.42|2164.92|2164.42|2164.92|2164.42|2164.92|2164.42|5
1645625950000|2022-02-23 14:19:10|2164.67|2164.17|2164.42|2163.92|2164.67|2164.17|2164.42|2163.92|5
1645625960000|2022-02-23 14:19:20|2164.29|2163.79|2164.04|2163.54|2164.42|2163.92|2164.04|2163.54|2
1645625970000|2022-02-23 14:19:30|2163.92|2163.42|2163.54|2163.04|2163.92|2163.42|2163.42|2162.92|34
1645625980000|2022-02-23 14:19:40|2163.42|2162.92|2163.42|2162.92|2163.54|2163.04|2163.17|2162.67|5
1645626000000|2022-02-23 14:20:00|2163.54|2163.04|2163.54|2163.04|2163.67|2163.17|2163.42|2162.92|21
1645626010000|2022-02-23 14:20:10|2163.67|2163.17|2163.42|2162.92|2163.67|2163.17|2163.29|2162.79|21
1645626020000|2022-02-23 14:20:20|2163.29|2162.79|2163.42|2162.92|2163.42|2162.92|2163.17|2162.67|7
1645626030000|2022-02-23 14:20:30|2163.67|2163.17|2163.42|2162.92|2163.67|2163.17|2163.42|2162.92|18
1645626040000|2022-02-23 14:20:40|2163.54|2163.04|2163.67|2163.17|2163.67|2163.17|2163.54|2163.04|8
1645626050000|2022-02-23 14:20:50|||||||||1
1645626060000|2022-02-23 14:21:00|2163.54|2163.04|2163.42|2162.92|2163.67|2163.17|2163.42|2162.92|14
1645626070000|2022-02-23 14:21:10|2163.29|2162.79|2163.17|2162.67|2163.42|2162.92|2163.17|2162.67|25
1645626080000|2022-02-23 14:21:20|2163.29|2162.79|2163.67|2163.17|2163.67|2163.17|2163.29|2162.79|41
1645626090000|2022-02-23 14:21:30|2163.54|2163.04|2163.42|2162.92|2163.54|2163.04|2163.42|2162.92|1
1645626100000|2022-02-23 14:21:40|2163.54|2163.04|2163.42|2162.92|2163.67|2163.17|2163.42|2162.92|11
1645626110000|2022-02-23 14:21:50|2163.29|2162.79|2163.17|2162.67|2163.42|2162.92|2163.17|2162.67|14
1645626120000|2022-02-23 14:22:00|2163.29|2162.79|2163.42|2162.92|2163.42|2162.92|2163.17|2162.67|58
1645626130000|2022-02-23 14:22:10|2163.17|2162.67|2163.17|2162.67|2163.17|2162.67|2163.17|2162.67|40
1645626140000|2022-02-23 14:22:20|||||||||9
1645626150000|2022-02-23 14:22:30|2163.42|2162.92|2163.17|2162.67|2163.42|2162.92|2163.17|2162.67|44
1645626160000|2022-02-23 14:22:40|2163.29|2162.79|2163.67|2163.17|2163.67|2163.17|2163.29|2162.79|63
1645626170000|2022-02-23 14:22:50|2163.54|2163.04|2163.42|2162.92|2163.54|2163.04|2163.42|2162.92|38
1645626180000|2022-02-23 14:23:00|2163.54|2163.04|2163.42|2162.92|2163.54|2163.04|2163.42|2162.92|9
1645626190000|2022-02-23 14:23:10|2163.54|2163.04|2163.92|2163.42|2163.92|2163.42|2163.54|2163.04|30
1645626200000|2022-02-23 14:23:20|2163.67|2163.17|2163.67|2163.17|2163.67|2163.17|2163.67|2163.17|22
1645626210000|2022-02-23 14:23:30|2163.54|2163.04|2163.92|2163.42|2163.92|2163.42|2163.54|2163.04|21
1645626220000|2022-02-23 14:23:40|2164.04|2163.54|2163.92|2163.42|2164.17|2163.67|2163.92|2163.42|17
1645626230000|2022-02-23 14:23:50|2164.04|2163.54|2163.92|2163.42|2164.17|2163.67|2163.92|2163.42|5
1645626240000|2022-02-23 14:24:00|2164.17|2163.67|2164.17|2163.67|2164.17|2163.67|2163.92|2163.42|6
1645626250000|2022-02-23 14:24:10|2164.04|2163.54|2163.92|2163.42|2164.17|2163.67|2163.92|2163.42|11
1645626260000|2022-02-23 14:24:20|2164.17|2163.67|2164.17|2163.67|2164.17|2163.67|2164.17|2163.67|9
1645626270000|2022-02-23 14:24:30|2164.04|2163.54|2164.17|2163.67|2164.17|2163.67|2164.04|2163.54|0
1645626280000|2022-02-23 14:24:40|2164.67|2164.17|2164.67|2164.17|2164.67|2164.17|2164.67|2164.17|67
1645626290000|2022-02-23 14:24:50|2164.54|2164.04|2164.42|2163.92|2164.67|2164.17|2164.42|2163.92|5
1645626300000|2022-02-23 14:25:00|2164.54|2164.04|2164.42|2163.92|2164.67|2164.17|2164.42|2163.92|24
1645626310000|2022-02-23 14:25:10|2164.17|2163.67|2163.92|2163.42|2164.17|2163.67|2163.79|2163.29|29
1645626320000|2022-02-23 14:25:20|2163.79|2163.29|2163.67|2163.17|2163.92|2163.42|2163.67|2163.17|6
1645626330000|2022-02-23 14:25:30|2163.79|2163.29|2163.67|2163.17|2163.79|2163.29|2163.67|2163.17|19
1645626340000|2022-02-23 14:25:40|2163.79|2163.29|2163.67|2163.17|2163.79|2163.29|2163.67|2163.17|15
1645626350000|2022-02-23 14:25:50|2163.54|2163.04|2163.42|2162.92|2163.67|2163.17|2163.42|2162.92|8
1645626360000|2022-02-23 14:26:00|2163.17|2162.67|2162.79|2162.29|2163.17|2162.67|2162.42|2161.92|67
1645626370000|2022-02-23 14:26:10|2162.92|2162.42|2163.04|2162.54|2163.17|2162.67|2162.79|2162.29|22
1645626380000|2022-02-23 14:26:20|2162.92|2162.42|2163.17|2162.67|2163.17|2162.67|2162.92|2162.42|19
1645626390000|2022-02-23 14:26:30|2163.29|2162.79|2163.17|2162.67|2163.42|2162.92|2163.17|2162.67|20
1645626400000|2022-02-23 14:26:40|2163.29|2162.79|2163.42|2162.92|2163.42|2162.92|2163.17|2162.67|11
1645626410000|2022-02-23 14:26:50|2163.29|2162.79|2163.42|2162.92|2163.42|2162.92|2163.29|2162.79|1
1645626420000|2022-02-23 14:27:00|2163.17|2162.67|2163.42|2162.92|2163.42|2162.92|2163.17|2162.67|13
1645626430000|2022-02-23 14:27:10|2163.54|2163.04|2163.79|2163.29|2163.92|2163.42|2163.54|2163.04|18
1645626440000|2022-02-23 14:27:20|2163.92|2163.42|2163.67|2163.17|2163.92|2163.42|2163.67|2163.17|11
1645626450000|2022-02-23 14:27:30|2163.54|2163.04|2164.04|2163.54|2164.17|2163.67|2163.54|2163.04|25
1645626460000|2022-02-23 14:27:40|2163.92|2163.42|2163.92|2163.42|2164.04|2163.54|2163.92|2163.42|1
1645626470000|2022-02-23 14:27:50|2163.79|2163.29|2163.54|2163.04|2163.92|2163.42|2163.54|2163.04|16
1645626480000|2022-02-23 14:28:00|2163.42|2162.92|2163.17|2162.67|2163.42|2162.92|2162.92|2162.42|10
1645626490000|2022-02-23 14:28:10|2163.04|2162.54|2163.17|2162.67|2163.17|2162.67|2162.92|2162.42|2
1645626500000|2022-02-23 14:28:20|2163.29|2162.79|2163.42|2162.92|2163.42|2162.92|2163.29|2162.79|6
1645626510000|2022-02-23 14:28:30|2163.29|2162.79|2163.29|2162.79|2163.42|2162.92|2163.17|2162.67|9
1645626520000|2022-02-23 14:28:40|2163.42|2162.92|2163.67|2163.17|2163.67|2163.17|2163.29|2162.79|42
1645626530000|2022-02-23 14:28:50|2163.54|2163.04|2163.42|2162.92|2163.54|2163.04|2163.42|2162.92|8
1645626540000|2022-02-23 14:29:00|2163.29|2162.79|2163.17|2162.67|2163.29|2162.79|2163.17|2162.67|16
1645626550000|2022-02-23 14:29:10|2163.29|2162.79|2163.17|2162.67|2163.42|2162.92|2163.17|2162.67|30
1645626560000|2022-02-23 14:29:20|2162.92|2162.42|2163.17|2162.67|2163.17|2162.67|2162.92|2162.42|28
1645626570000|2022-02-23 14:29:30|2163.04|2162.54|2162.92|2162.42|2163.17|2162.67|2162.92|2162.42|11
1645626580000|2022-02-23 14:29:40|2163.04|2162.54|2163.04|2162.54|2163.04|2162.54|2162.92|2162.42|35
1645626590000|2022-02-23 14:29:50|2163.17|2162.67|2163.17|2162.67|2163.42|2162.92|2162.92|2162.42|23
1645626600000|2022-02-23 14:30:00|2162.92|2162.42|2162.92|2162.42|2163.42|2162.92|2162.67|2162.17|111
1645626610000|2022-02-23 14:30:10|2163.29|2162.79|2163.42|2162.92|2163.54|2163.04|2163.17|2162.67|49
1645626620000|2022-02-23 14:30:20|2163.29|2162.79|2163.17|2162.67|2163.67|2163.17|2163.17|2162.67|59
1645626630000|2022-02-23 14:30:30|2163.29|2162.79|2162.92|2162.42|2163.42|2162.92|2162.92|2162.42|33
1645626640000|2022-02-23 14:30:40|2163.04|2162.54|2163.04|2162.54|2163.17|2162.67|2162.67|2162.17|27
1645626650000|2022-02-23 14:30:50|2162.92|2162.42|2162.92|2162.42|2163.42|2162.92|2162.92|2162.42|37
1645626660000|2022-02-23 14:31:00|2162.79|2162.29|2162.92|2162.42|2162.92|2162.42|2162.17|2161.67|59
1645626670000|2022-02-23 14:31:10|2163.04|2162.54|2162.79|2162.29|2163.17|2162.67|2162.42|2161.92|51
1645626680000|2022-02-23 14:31:20|2162.67|2162.17|2161.92|2161.42|2162.67|2162.17|2161.67|2161.17|31
1645626690000|2022-02-23 14:31:30|2161.79|2161.29|2162.04|2161.54|2162.42|2161.92|2161.79|2161.29|46
1645626700000|2022-02-23 14:31:40|2162.17|2161.67|2162.42|2161.92|2162.42|2161.92|2161.92|2161.42|113
1645626710000|2022-02-23 14:31:50|2162.29|2161.79|2162.17|2161.67|2162.42|2161.92|2162.17|2161.67|5
1645626720000|2022-02-23 14:32:00|2162.29|2161.79|2161.17|2160.67|2162.42|2161.92|2160.92|2160.42|56
1645626730000|2022-02-23 14:32:10|2161.04|2160.54|2161.67|2161.17|2161.67|2161.17|2160.92|2160.42|56
1645626740000|2022-02-23 14:32:20|2161.92|2161.42|2161.17|2160.67|2161.92|2161.42|2161.17|2160.67|29
1645626750000|2022-02-23 14:32:30|2161.29|2160.79|2161.67|2161.17|2161.67|2161.17|2161.17|2160.67|15
1645626760000|2022-02-23 14:32:40|2161.92|2161.42|2161.92|2161.42|2162.17|2161.67|2161.42|2160.92|65
1645626770000|2022-02-23 14:32:50|2161.79|2161.29|2161.54|2161.04|2162.17|2161.67|2161.54|2161.04|20
1645626780000|2022-02-23 14:33:00|2161.67|2161.17|2162.29|2161.79|2162.54|2162.04|2161.67|2161.17|22
1645626790000|2022-02-23 14:33:10|2162.42|2161.92|2162.67|2162.17|2162.92|2162.42|2162.42|2161.92|43
1645626800000|2022-02-23 14:33:20|2162.79|2162.29|2162.42|2161.92|2163.17|2162.67|2162.17|2161.67|18
1645626810000|2022-02-23 14:33:30|2162.54|2162.04|2162.92|2162.42|2162.92|2162.42|2162.42|2161.92|71
1645626820000|2022-02-23 14:33:40|2162.79|2162.29|2162.67|2162.17|2163.17|2162.67|2162.42|2161.92|25
1645626830000|2022-02-23 14:33:50|2162.79|2162.29|2162.92|2162.42|2163.17|2162.67|2162.79|2162.29|2
1645626840000|2022-02-23 14:34:00|2162.67|2162.17|2163.29|2162.79|2163.42|2162.92|2162.54|2162.04|73
1645626850000|2022-02-23 14:34:10|2163.42|2162.92|2163.17|2162.67|2163.42|2162.92|2162.92|2162.42|14
1645626860000|2022-02-23 14:34:20|2163.29|2162.79|2163.17|2162.67|2163.42|2162.92|2162.92|2162.42|21
1645626870000|2022-02-23 14:34:30|2163.04|2162.54|2162.79|2162.29|2163.17|2162.67|2162.67|2162.17|7
1645626880000|2022-02-23 14:34:40|2162.67|2162.17|2163.42|2162.92|2163.42|2162.92|2162.54|2162.04|64
1645626890000|2022-02-23 14:34:50|2163.29|2162.79|2162.79|2162.29|2163.42|2162.92|2162.79|2162.29|34
1645626900000|2022-02-23 14:35:00|2162.92|2162.42|2162.42|2161.92|2162.92|2162.42|2162.17|2161.67|111
1645626910000|2022-02-23 14:35:10|2162.17|2161.67|2160.67|2160.17|2162.17|2161.67|2160.67|2160.17|96
1645626920000|2022-02-23 14:35:20|2160.54|2160.04|2161.42|2160.92|2161.54|2161.04|2160.42|2159.92|67
1645626930000|2022-02-23 14:35:30|2161.54|2161.04|2161.54|2161.04|2161.67|2161.17|2161.42|2160.92|13
1645626940000|2022-02-23 14:35:40|2161.42|2160.92|2160.92|2160.42|2161.67|2161.17|2160.92|2160.42|61
1645626950000|2022-02-23 14:35:50|2160.67|2160.17|2160.29|2159.79|2160.92|2160.42|2160.29|2159.79|39
1645626960000|2022-02-23 14:36:00|2160.17|2159.67|2160.29|2159.79|2160.54|2160.04|2160.17|2159.67|44
1645626970000|2022-02-23 14:36:10|2160.17|2159.67|2159.92|2159.42|2160.67|2160.17|2159.92|2159.42|47
1645626980000|2022-02-23 14:36:20|2160.04|2159.54|2160.42|2159.92|2160.42|2159.92|2159.79|2159.29|41
1645626990000|2022-02-23 14:36:30|2160.29|2159.79|2160.54|2160.04|2160.67|2160.17|2160.04|2159.54|56
1645627000000|2022-02-23 14:36:40|2160.67|2160.17|2160.67|2160.17|2161.42|2160.92|2160.42|2159.92|80
1645627010000|2022-02-23 14:36:50|2160.54|2160.04|2160.67|2160.17|2160.92|2160.42|2160.42|2159.92|24
1645627020000|2022-02-23 14:37:00|2160.79|2160.29|2160.79|2160.29|2160.92|2160.42|2160.54|2160.04|50
1645627030000|2022-02-23 14:37:10|2160.67|2160.17|2160.79|2160.29|2160.92|2160.42|2160.67|2160.17|2
1645627040000|2022-02-23 14:37:20|2160.67|2160.17|2161.92|2161.42|2161.92|2161.42|2160.67|2160.17|86
1645627050000|2022-02-23 14:37:30|2161.79|2161.29|2161.67|2161.17|2161.92|2161.42|2161.54|2161.04|38
1645627060000|2022-02-23 14:37:40|2161.92|2161.42|2161.79|2161.29|2161.92|2161.42|2161.79|2161.29|21
1645627070000|2022-02-23 14:37:50|2161.67|2161.17|2161.17|2160.67|2161.92|2161.42|2160.92|2160.42|78
1645627080000|2022-02-23 14:38:00|2161.29|2160.79|2161.92|2161.42|2162.17|2161.67|2161.29|2160.79|74
1645627090000|2022-02-23 14:38:10|2162.04|2161.54|2161.17|2160.67|2162.04|2161.54|2161.17|2160.67|54
1645627100000|2022-02-23 14:38:20|2161.29|2160.79|2161.17|2160.67|2161.42|2160.92|2161.04|2160.54|55
1645627110000|2022-02-23 14:38:30|2161.29|2160.79|2161.29|2160.79|2161.42|2160.92|2160.92|2160.42|50
1645627120000|2022-02-23 14:38:40|2161.17|2160.67|2160.67|2160.17|2161.17|2160.67|2160.42|2159.92|50
1645627130000|2022-02-23 14:38:50|2160.79|2160.29|2160.92|2160.42|2160.92|2160.42|2160.67|2160.17|10
1645627140000|2022-02-23 14:39:00|2161.17|2160.67|2162.17|2161.67|2162.17|2161.67|2161.17|2160.67|94
1645627150000|2022-02-23 14:39:10|2161.92|2161.42|2162.17|2161.67|2162.17|2161.67|2161.67|2161.17|58
1645627160000|2022-02-23 14:39:20|2162.42|2161.92|2162.67|2162.17|2162.67|2162.17|2161.92|2161.42|98
1645627170000|2022-02-23 14:39:30|2162.92|2162.42|2162.17|2161.67|2163.17|2162.67|2162.17|2161.67|195
1645627180000|2022-02-23 14:39:40|2161.92|2161.42|2161.67|2161.17|2162.04|2161.54|2161.42|2160.92|18
1645627190000|2022-02-23 14:39:50|2161.54|2161.04|2161.67|2161.17|2161.92|2161.42|2161.42|2160.92|97
1645627200000|2022-02-23 14:40:00|2161.79|2161.29|2161.42|2160.92|2161.79|2161.29|2160.92|2160.42|85
1645627210000|2022-02-23 14:40:10|2161.54|2161.04|2160.92|2160.42|2161.54|2161.04|2160.67|2160.17|172
1645627220000|2022-02-23 14:40:20|2161.04|2160.54|2161.17|2160.67|2161.42|2160.92|2160.92|2160.42|28
1645627230000|2022-02-23 14:40:30|2160.92|2160.42|2161.04|2160.54|2161.17|2160.67|2160.92|2160.42|16
1645627240000|2022-02-23 14:40:40|2161.17|2160.67|2161.42|2160.92|2161.42|2160.92|2160.92|2160.42|43
1645627250000|2022-02-23 14:40:50|2161.67|2161.17|2162.42|2161.92|2162.42|2161.92|2161.42|2160.92|29
1645627260000|2022-02-23 14:41:00|2162.17|2161.67|2162.54|2162.04|2162.67|2162.17|2162.04|2161.54|47
1645627270000|2022-02-23 14:41:10|2162.67|2162.17|2162.17|2161.67|2162.67|2162.17|2161.92|2161.42|32
1645627280000|2022-02-23 14:41:20|2162.04|2161.54|2160.42|2159.92|2162.04|2161.54|2160.29|2159.79|97
1645627290000|2022-02-23 14:41:30|2160.17|2159.67|2161.04|2160.54|2161.17|2160.67|2160.17|2159.67|63
1645627300000|2022-02-23 14:41:40|2160.92|2160.42|2160.67|2160.17|2161.17|2160.67|2160.67|2160.17|18
1645627310000|2022-02-23 14:41:50|2160.79|2160.29|2160.79|2160.29|2160.92|2160.42|2160.42|2159.92|19
1645627320000|2022-02-23 14:42:00|2160.67|2160.17|2159.92|2159.42|2160.92|2160.42|2159.79|2159.29|37
1645627330000|2022-02-23 14:42:10|2160.17|2159.67|2160.54|2160.04|2160.67|2160.17|2160.17|2159.67|28
1645627340000|2022-02-23 14:42:20|2160.42|2159.92|2160.17|2159.67|2160.54|2160.04|2160.04|2159.54|7
1645627350000|2022-02-23 14:42:30|2160.29|2159.79|2160.42|2159.92|2160.67|2160.17|2160.29|2159.79|51
1645627360000|2022-02-23 14:42:40|2160.29|2159.79|2160.67|2160.17|2160.67|2160.17|2160.04|2159.54|21
1645627370000|2022-02-23 14:42:50|2160.54|2160.04|2160.92|2160.42|2160.92|2160.42|2160.54|2160.04|19
1645627380000|2022-02-23 14:43:00|2160.79|2160.29|2160.79|2160.29|2160.92|2160.42|2160.42|2159.92|31
1645627390000|2022-02-23 14:43:10|2160.67|2160.17|2160.67|2160.17|2160.92|2160.42|2160.54|2160.04|13
1645627400000|2022-02-23 14:43:20|2160.54|2160.04|2160.42|2159.92|2160.67|2160.17|2160.29|2159.79|21
1645627410000|2022-02-23 14:43:30|2160.29|2159.79|2160.67|2160.17|2160.67|2160.17|2160.17|2159.67|34
1645627420000|2022-02-23 14:43:40|2160.42|2159.92|2160.67|2160.17|2160.67|2160.17|2160.17|2159.67|45
1645627430000|2022-02-23 14:43:50|2160.54|2160.04|2160.29|2159.79|2160.54|2160.04|2160.17|2159.67|9
1645627440000|2022-02-23 14:44:00|2160.42|2159.92|2160.67|2160.17|2160.92|2160.42|2160.42|2159.92|25
1645627450000|2022-02-23 14:44:10|2160.79|2160.29|2160.54|2160.04|2160.92|2160.42|2160.54|2160.04|9
1645627460000|2022-02-23 14:44:20|2160.42|2159.92|2160.17|2159.67|2160.42|2159.92|2159.92|2159.42|28
1645627470000|2022-02-23 14:44:30|2160.29|2159.79|2159.67|2159.17|2160.42|2159.92|2159.67|2159.17|27
1645627480000|2022-02-23 14:44:40|2159.79|2159.29|2159.67|2159.17|2159.92|2159.42|2159.67|2159.17|28
1645627490000|2022-02-23 14:44:50|2159.54|2159.04|2159.92|2159.42|2159.92|2159.42|2159.42|2158.92|52
1645627500000|2022-02-23 14:45:00|2160.04|2159.54|2161.67|2161.17|2161.79|2161.29|2160.04|2159.54|56
1645627510000|2022-02-23 14:45:10|2161.54|2161.04|2162.29|2161.79|2162.29|2161.79|2161.42|2160.92|60
1645627520000|2022-02-23 14:45:20|2162.42|2161.92|2162.54|2162.04|2162.67|2162.17|2162.42|2161.92|41
1645627530000|2022-02-23 14:45:30|2162.42|2161.92|2162.79|2162.29|2162.92|2162.42|2162.17|2161.67|48
1645627540000|2022-02-23 14:45:40|2162.67|2162.17|2162.67|2162.17|2162.92|2162.42|2162.42|2161.92|30
1645627550000|2022-02-23 14:45:50|2162.54|2162.04|2163.17|2162.67|2163.42|2162.92|2162.54|2162.04|22
1645627560000|2022-02-23 14:46:00|2163.29|2162.79|2163.17|2162.67|2163.42|2162.92|2162.92|2162.42|18
1645627570000|2022-02-23 14:46:10|2163.29|2162.79|2163.42|2162.92|2163.67|2163.17|2163.17|2162.67|61
1645627580000|2022-02-23 14:46:20|2163.54|2163.04|2163.17|2162.67|2163.54|2163.04|2163.04|2162.54|21
1645627590000|2022-02-23 14:46:30|2163.42|2162.92|2163.29|2162.79|2163.42|2162.92|2163.17|2162.67|30
1645627600000|2022-02-23 14:46:40|2163.17|2162.67|2163.04|2162.54|2163.17|2162.67|2162.92|2162.42|15
1645627610000|2022-02-23 14:46:50|2163.17|2162.67|2162.29|2161.79|2163.17|2162.67|2161.92|2161.42|100
1645627620000|2022-02-23 14:47:00|2162.17|2161.67|2161.17|2160.67|2162.17|2161.67|2161.17|2160.67|45
1645627630000|2022-02-23 14:47:10|2161.04|2160.54|2161.54|2161.04|2161.67|2161.17|2161.04|2160.54|7
1645627640000|2022-02-23 14:47:20|2161.42|2160.92|2161.92|2161.42|2162.04|2161.54|2161.42|2160.92|25
1645627650000|2022-02-23 14:47:30|2161.79|2161.29|2161.92|2161.42|2161.92|2161.42|2161.42|2160.92|31
1645627660000|2022-02-23 14:47:40|2162.04|2161.54|2162.17|2161.67|2162.42|2161.92|2161.92|2161.42|18
1645627670000|2022-02-23 14:47:50|2162.04|2161.54|2162.04|2161.54|2162.17|2161.67|2161.92|2161.42|17
1645627680000|2022-02-23 14:48:00|2162.17|2161.67|2162.92|2162.42|2163.17|2162.67|2162.17|2161.67|103
1645627690000|2022-02-23 14:48:10|2163.04|2162.54|2163.17|2162.67|2163.54|2163.04|2162.92|2162.42|76
1645627700000|2022-02-23 14:48:20|2163.04|2162.54|2163.17|2162.67|2163.17|2162.67|2162.92|2162.42|6
1645627710000|2022-02-23 14:48:30|2163.04|2162.54|2163.17|2162.67|2163.42|2162.92|2162.92|2162.42|165
1645627720000|2022-02-23 14:48:40|2163.29|2162.79|2163.42|2162.92|2163.67|2163.17|2163.17|2162.67|65
1645627730000|2022-02-23 14:48:50|2163.54|2163.04|2163.42|2162.92|2163.67|2163.17|2163.42|2162.92|42
1645627740000|2022-02-23 14:49:00|2163.29|2162.79|2163.67|2163.17|2163.92|2163.42|2163.29|2162.79|18
1645627750000|2022-02-23 14:49:10|2163.54|2163.04|2162.42|2161.92|2163.92|2163.42|2162.17|2161.67|106
1645627760000|2022-02-23 14:49:20|2162.29|2161.79|2161.92|2161.42|2162.42|2161.92|2161.92|2161.42|258
1645627770000|2022-02-23 14:49:30|2162.04|2161.54|2161.42|2160.92|2162.04|2161.54|2161.17|2160.67|164
1645627780000|2022-02-23 14:49:40|2161.17|2160.67|2161.42|2160.92|2161.42|2160.92|2161.17|2160.67|62
1645627790000|2022-02-23 14:49:50|2161.29|2160.79|2161.42|2160.92|2161.67|2161.17|2161.17|2160.67|72
1645627800000|2022-02-23 14:50:00|2161.67|2161.17|2161.79|2161.29|2162.17|2161.67|2161.17|2160.67|60
1645627810000|2022-02-23 14:50:10|2161.67|2161.17|2160.17|2159.67|2161.67|2161.17|2160.04|2159.54|65
1645627820000|2022-02-23 14:50:20|2159.67|2159.17|2160.29|2159.79|2160.42|2159.92|2159.67|2159.17|106
1645627830000|2022-02-23 14:50:30|2160.42|2159.92|2159.92|2159.42|2160.42|2159.92|2159.79|2159.29|56
1645627840000|2022-02-23 14:50:40|2159.79|2159.29|2158.67|2158.17|2159.92|2159.42|2158.67|2158.17|75
1645627850000|2022-02-23 14:50:50|2158.79|2158.29|2159.04|2158.54|2159.17|2158.67|2158.67|2158.17|89
1645627860000|2022-02-23 14:51:00|2159.17|2158.67|2159.42|2158.92|2159.42|2158.92|2159.04|2158.54|86
1645627870000|2022-02-23 14:51:10|2159.17|2158.67|2159.42|2158.92|2159.42|2158.92|2158.92|2158.42|23
1645627880000|2022-02-23 14:51:20|2159.54|2159.04|2159.67|2159.17|2159.92|2159.42|2159.42|2158.92|65
1645627890000|2022-02-23 14:51:30|2159.79|2159.29|2159.42|2158.92|2160.17|2159.67|2159.17|2158.67|166
1645627900000|2022-02-23 14:51:40|2159.54|2159.04|2159.54|2159.04|2159.92|2159.42|2159.42|2158.92|19
1645627910000|2022-02-23 14:51:50|2159.67|2159.17|2159.04|2158.54|2159.67|2159.17|2158.92|2158.42|36
1645627920000|2022-02-23 14:52:00|2159.17|2158.67|2159.17|2158.67|2159.42|2158.92|2158.67|2158.17|31
1645627930000|2022-02-23 14:52:10|2159.04|2158.54|2159.54|2159.04|2159.67|2159.17|2159.04|2158.54|41
1645627940000|2022-02-23 14:52:20|2159.42|2158.92|2158.92|2158.42|2159.67|2159.17|2158.67|2158.17|34
1645627950000|2022-02-23 14:52:30|2158.79|2158.29|2159.17|2158.67|2159.17|2158.67|2158.67|2158.17|25
1645627960000|2022-02-23 14:52:40|2159.04|2158.54|2158.54|2158.04|2159.17|2158.67|2158.42|2157.92|28
1645627970000|2022-02-23 14:52:50|2158.67|2158.17|2157.67|2157.17|2158.67|2158.17|2157.67|2157.17|85
1645627980000|2022-02-23 14:53:00|2157.92|2157.42|2158.17|2157.67|2158.29|2157.79|2157.42|2156.92|48
1645627990000|2022-02-23 14:53:10|2157.92|2157.42|2158.67|2158.17|2158.67|2158.17|2157.92|2157.42|34
1645628000000|2022-02-23 14:53:20|2158.54|2158.04|2157.67|2157.17|2158.67|2158.17|2157.67|2157.17|119
1645628010000|2022-02-23 14:53:30|2157.42|2156.92|2157.67|2157.17|2157.67|2157.17|2157.42|2156.92|46
1645628020000|2022-02-23 14:53:40|2157.92|2157.42|2157.92|2157.42|2157.92|2157.42|2157.42|2156.92|11
1645628030000|2022-02-23 14:53:50|2157.79|2157.29|2157.79|2157.29|2157.92|2157.42|2157.54|2157.04|32
1645628040000|2022-02-23 14:54:00|2157.67|2157.17|2157.42|2156.92|2157.67|2157.17|2157.17|2156.67|30
1645628050000|2022-02-23 14:54:10|2157.29|2156.79|2157.17|2156.67|2157.42|2156.92|2156.92|2156.42|28
1645628060000|2022-02-23 14:54:20|2157.04|2156.54|2156.67|2156.17|2157.04|2156.54|2156.42|2155.92|184
1645628070000|2022-02-23 14:54:30|2156.79|2156.29|2156.42|2155.92|2156.92|2156.42|2156.42|2155.92|107
1645628080000|2022-02-23 14:54:40|2156.54|2156.04|2156.17|2155.67|2156.67|2156.17|2156.17|2155.67|37
1645628090000|2022-02-23 14:54:50|2156.42|2155.92|2155.42|2154.92|2156.42|2155.92|2155.42|2154.92|205
1645628100000|2022-02-23 14:55:00|2155.67|2155.17|2154.67|2154.17|2155.67|2155.17|2154.67|2154.17|166
1645628110000|2022-02-23 14:55:10|2154.54|2154.04|2155.17|2154.67|2155.42|2154.92|2154.54|2154.04|105
1645628120000|2022-02-23 14:55:20|2155.29|2154.79|2155.79|2155.29|2156.04|2155.54|2155.17|2154.67|97
1645628130000|2022-02-23 14:55:30|2155.67|2155.17|2155.67|2155.17|2156.17|2155.67|2155.67|2155.17|130
1645628140000|2022-02-23 14:55:40|2155.79|2155.29|2155.92|2155.42|2155.92|2155.42|2155.67|2155.17|12
1645628150000|2022-02-23 14:55:50|2156.17|2155.67|2156.29|2155.79|2156.54|2156.04|2155.92|2155.42|71
1645628160000|2022-02-23 14:56:00|2156.17|2155.67|2156.17|2155.67|2156.42|2155.92|2155.92|2155.42|72
1645628170000|2022-02-23 14:56:10|2156.42|2155.92|2156.67|2156.17|2156.92|2156.42|2156.29|2155.79|48
1645628180000|2022-02-23 14:56:20|2156.79|2156.29|2157.42|2156.92|2157.42|2156.92|2156.79|2156.29|64
1645628190000|2022-02-23 14:56:30|2157.29|2156.79|2157.92|2157.42|2157.92|2157.42|2157.29|2156.79|105
1645628200000|2022-02-23 14:56:40|2157.67|2157.17|2157.67|2157.17|2157.92|2157.42|2157.67|2157.17|30
1645628210000|2022-02-23 14:56:50|2157.42|2156.92|2157.79|2157.29|2157.92|2157.42|2157.42|2156.92|28
1645628220000|2022-02-23 14:57:00|2157.92|2157.42|2157.42|2156.92|2158.17|2157.67|2157.42|2156.92|44
1645628230000|2022-02-23 14:57:10|2157.54|2157.04|2156.92|2156.42|2157.67|2157.17|2156.67|2156.17|61
1645628240000|2022-02-23 14:57:20|2156.79|2156.29|2156.67|2156.17|2156.92|2156.42|2156.42|2155.92|23
1645628250000|2022-02-23 14:57:30|2156.79|2156.29|2156.79|2156.29|2157.17|2156.67|2156.67|2156.17|20
1645628260000|2022-02-23 14:57:40|2156.92|2156.42|2157.17|2156.67|2157.17|2156.67|2156.92|2156.42|24
1645628270000|2022-02-23 14:57:50|2156.92|2156.42|2157.17|2156.67|2157.29|2156.79|2156.92|2156.42|30
1645628280000|2022-02-23 14:58:00|2157.29|2156.79|2156.92|2156.42|2157.29|2156.79|2156.79|2156.29|63
1645628290000|2022-02-23 14:58:10|2157.04|2156.54|2156.42|2155.92|2157.17|2156.67|2156.42|2155.92|72
1645628300000|2022-02-23 14:58:20|2156.54|2156.04|2156.42|2155.92|2156.79|2156.29|2156.42|2155.92|100
1645628310000|2022-02-23 14:58:30|2156.29|2155.79|2156.29|2155.79|2156.42|2155.92|2156.17|2155.67|14
1645628320000|2022-02-23 14:58:40|2156.04|2155.54|2155.92|2155.42|2156.42|2155.92|2155.92|2155.42|25
1645628330000|2022-02-23 14:58:50|2155.79|2155.29|2155.42|2154.92|2155.92|2155.42|2155.42|2154.92|15
1645628340000|2022-02-23 14:59:00|2155.17|2154.67|2154.17|2153.67|2155.17|2154.67|2153.92|2153.42|116
1645628350000|2022-02-23 14:59:10|2154.04|2153.54|2154.29|2153.79|2154.42|2153.92|2154.04|2153.54|40
1645628360000|2022-02-23 14:59:20|2154.42|2153.92|2153.92|2153.42|2154.42|2153.92|2153.92|2153.42|32
1645628370000|2022-02-23 14:59:30|2154.04|2153.54|2154.04|2153.54|2154.29|2153.79|2153.92|2153.42|105
1645628380000|2022-02-23 14:59:40|2154.17|2153.67|2154.17|2153.67|2154.54|2154.04|2153.92|2153.42|74
1645628390000|2022-02-23 14:59:50|2154.04|2153.54|2153.17|2152.67|2154.04|2153.54|2153.17|2152.67|176
1645628400000|2022-02-23 15:00:00|2153.29|2152.79|2152.67|2152.17|2153.42|2152.92|2152.67|2152.17|74
1645628410000|2022-02-23 15:00:10|2152.42|2151.92|2151.92|2151.42|2152.79|2152.29|2151.92|2151.42|131
1645628420000|2022-02-23 15:00:20|2152.04|2151.54|2152.17|2151.67|2152.42|2151.92|2151.92|2151.42|128
1645628430000|2022-02-23 15:00:30|2152.29|2151.79|2152.42|2151.92|2152.42|2151.92|2151.92|2151.42|103
1645628440000|2022-02-23 15:00:40|2152.17|2151.67|2152.17|2151.67|2152.29|2151.79|2151.92|2151.42|74
1645628450000|2022-02-23 15:00:50|2152.29|2151.79|2152.42|2151.92|2152.67|2152.17|2152.17|2151.67|91
1645628460000|2022-02-23 15:01:00|2152.29|2151.79|2152.92|2152.42|2152.92|2152.42|2152.17|2151.67|125
1645628470000|2022-02-23 15:01:10|2153.04|2152.54|2152.79|2152.29|2153.17|2152.67|2152.67|2152.17|90
1645628480000|2022-02-23 15:01:20|2152.92|2152.42|2152.67|2152.17|2153.42|2152.92|2152.17|2151.67|148
1645628490000|2022-02-23 15:01:30|2152.54|2152.04|2152.67|2152.17|2152.67|2152.17|2152.17|2151.67|68
1645628500000|2022-02-23 15:01:40|2152.54|2152.04|2152.17|2151.67|2152.67|2152.17|2152.04|2151.54|52
1645628510000|2022-02-23 15:01:50|2152.04|2151.54|2151.79|2151.29|2152.04|2151.54|2151.67|2151.17|104
1645628520000|2022-02-23 15:02:00|2151.67|2151.17|2150.17|2149.67|2151.67|2151.17|2150.17|2149.67|237
1645628530000|2022-02-23 15:02:10|2150.04|2149.54|2149.92|2149.42|2150.29|2149.79|2149.67|2149.17|122
1645628540000|2022-02-23 15:02:20|2150.17|2149.67|2149.92|2149.42|2150.42|2149.92|2149.92|2149.42|74
1645628550000|2022-02-23 15:02:30|2149.79|2149.29|2150.17|2149.67|2150.17|2149.67|2149.67|2149.17|41
1645628560000|2022-02-23 15:02:40|2150.04|2149.54|2149.42|2148.92|2150.42|2149.92|2149.42|2148.92|107
1645628570000|2022-02-23 15:02:50|2149.54|2149.04|2149.92|2149.42|2150.17|2149.67|2149.54|2149.04|23
1645628580000|2022-02-23 15:03:00|2150.04|2149.54|2149.42|2148.92|2150.04|2149.54|2149.42|2148.92|54
1645628590000|2022-02-23 15:03:10|2149.67|2149.17|2150.17|2149.67|2150.17|2149.67|2149.67|2149.17|56
1645628600000|2022-02-23 15:03:20|2150.04|2149.54|2149.54|2149.04|2150.04|2149.54|2149.54|2149.04|30
1645628610000|2022-02-23 15:03:30|2149.67|2149.17|2149.67|2149.17|2149.67|2149.17|2149.42|2148.92|35
1645628620000|2022-02-23 15:03:40|2149.79|2149.29|2150.67|2150.17|2150.67|2150.17|2149.67|2149.17|44
1645628630000|2022-02-23 15:03:50|2150.92|2150.42|2151.92|2151.42|2151.92|2151.42|2150.92|2150.42|45
1645628640000|2022-02-23 15:04:00|2152.04|2151.54|2151.42|2150.92|2152.42|2151.92|2151.42|2150.92|148
1645628650000|2022-02-23 15:04:10|2151.54|2151.04|2151.92|2151.42|2152.42|2151.92|2151.54|2151.04|46
1645628660000|2022-02-23 15:04:20|2152.17|2151.67|2152.42|2151.92|2152.42|2151.92|2151.92|2151.42|121
1645628670000|2022-02-23 15:04:30|2152.54|2152.04|2153.17|2152.67|2153.67|2153.17|2152.54|2152.04|357
1645628680000|2022-02-23 15:04:40|2153.29|2152.79|2153.17|2152.67|2153.54|2153.04|2153.04|2152.54|59
1645628690000|2022-02-23 15:04:50|2153.04|2152.54|2153.04|2152.54|2153.42|2152.92|2152.92|2152.42|62
1645628700000|2022-02-23 15:05:00|2153.17|2152.67|2152.42|2151.92|2153.42|2152.92|2152.29|2151.79|118
1645628710000|2022-02-23 15:05:10|2152.29|2151.79|2151.67|2151.17|2152.29|2151.79|2151.67|2151.17|45
1645628720000|2022-02-23 15:05:20|2151.54|2151.04|2151.17|2150.67|2151.54|2151.04|2151.17|2150.67|73
1645628730000|2022-02-23 15:05:30|2150.92|2150.42|2151.42|2150.92|2151.79|2151.29|2150.92|2150.42|59
1645628740000|2022-02-23 15:05:40|2151.17|2150.67|2150.92|2150.42|2151.42|2150.92|2150.67|2150.17|41
1645628750000|2022-02-23 15:05:50|2150.79|2150.29|2150.67|2150.17|2150.92|2150.42|2150.67|2150.17|38
1645628760000|2022-02-23 15:06:00|2150.42|2149.92|2151.42|2150.92|2151.67|2151.17|2150.42|2149.92|94
1645628770000|2022-02-23 15:06:10|2151.17|2150.67|2151.42|2150.92|2151.92|2151.42|2151.17|2150.67|23
1645628780000|2022-02-23 15:06:20|2151.67|2151.17|2150.04|2149.54|2151.67|2151.17|2149.92|2149.42|111
1645628790000|2022-02-23 15:06:30|2150.17|2149.67|2149.54|2149.04|2150.29|2149.79|2149.42|2148.92|105
1645628800000|2022-02-23 15:06:40|2149.67|2149.17|2149.92|2149.42|2149.92|2149.42|2149.42|2148.92|178
1645628810000|2022-02-23 15:06:50|2149.79|2149.29|2149.67|2149.17|2149.92|2149.42|2149.42|2148.92|67
1645628820000|2022-02-23 15:07:00|2149.79|2149.29|2149.79|2149.29|2149.92|2149.42|2149.67|2149.17|44
1645628830000|2022-02-23 15:07:10|2149.67|2149.17|2148.42|2147.92|2149.92|2149.42|2148.42|2147.92|138
1645628840000|2022-02-23 15:07:20|2148.29|2147.79|2147.42|2146.92|2148.67|2148.17|2147.42|2146.92|104
1645628850000|2022-02-23 15:07:30|2147.29|2146.79|2148.92|2148.42|2148.92|2148.42|2147.04|2146.54|163
1645628860000|2022-02-23 15:07:40|2148.79|2148.29|2148.42|2147.92|2148.92|2148.42|2148.29|2147.79|299
1645628870000|2022-02-23 15:07:50|2148.04|2147.54|2147.79|2147.29|2148.42|2147.92|2147.67|2147.17|126
1645628880000|2022-02-23 15:08:00|2147.67|2147.17|2147.67|2147.17|2147.79|2147.29|2147.42|2146.92|58
1645628890000|2022-02-23 15:08:10|2147.54|2147.04|2146.92|2146.42|2147.54|2147.04|2146.92|2146.42|74
1645628900000|2022-02-23 15:08:20|2146.79|2146.29|2145.92|2145.42|2146.79|2146.29|2145.79|2145.29|76
1645628910000|2022-02-23 15:08:30|2146.04|2145.54|2146.17|2145.67|2146.42|2145.92|2145.67|2145.17|82
1645628920000|2022-02-23 15:08:40|2146.04|2145.54|2145.54|2145.04|2146.04|2145.54|2145.42|2144.92|51
1645628930000|2022-02-23 15:08:50|2145.42|2144.92|2145.42|2144.92|2145.54|2145.04|2144.79|2144.29|95
1645628940000|2022-02-23 15:09:00|2145.67|2145.17|2146.04|2145.54|2146.04|2145.54|2145.42|2144.92|117
1645628950000|2022-02-23 15:09:10|2145.92|2145.42|2145.92|2145.42|2146.17|2145.67|2145.67|2145.17|84
1645628960000|2022-02-23 15:09:20|2146.04|2145.54|2146.04|2145.54|2146.04|2145.54|2145.17|2144.67|85
1645628970000|2022-02-23 15:09:30|2145.92|2145.42|2146.67|2146.17|2147.17|2146.67|2145.92|2145.42|84
1645628980000|2022-02-23 15:09:40|2146.54|2146.04|2147.42|2146.92|2147.67|2147.17|2146.54|2146.04|41
1645628990000|2022-02-23 15:09:50|2147.67|2147.17|2146.92|2146.42|2147.79|2147.29|2146.92|2146.42|79
1645629000000|2022-02-23 15:10:00|2147.27|2146.77|2147.77|2147.27|2147.89|2147.39|2147.02|2146.52|55
1645629010000|2022-02-23 15:10:10|2147.89|2147.39|2147.64|2147.14|2148.02|2147.52|2147.52|2147.02|14
1645629020000|2022-02-23 15:10:20|2147.77|2147.27|2147.77|2147.27|2147.77|2147.27|2147.27|2146.77|40
1645629030000|2022-02-23 15:10:30|2147.64|2147.14|2147.64|2147.14|2148.02|2147.52|2147.52|2147.02|55
1645629040000|2022-02-23 15:10:40|2147.77|2147.27|2146.27|2145.77|2147.77|2147.27|2146.27|2145.77|146
1645629050000|2022-02-23 15:10:50|2146.39|2145.89|2146.02|2145.52|2146.39|2145.89|2145.77|2145.27|65
1645629060000|2022-02-23 15:11:00|2146.27|2145.77|2146.52|2146.02|2146.52|2146.02|2146.02|2145.52|180
1645629070000|2022-02-23 15:11:10|2146.39|2145.89|2146.52|2146.02|2147.02|2146.52|2146.27|2145.77|53
1645629080000|2022-02-23 15:11:20|2146.64|2146.14|2146.89|2146.39|2147.02|2146.52|2146.64|2146.14|28
1645629090000|2022-02-23 15:11:30|2147.02|2146.52|2146.77|2146.27|2147.02|2146.52|2146.64|2146.14|95
1645629100000|2022-02-23 15:11:40|2147.02|2146.52|2146.02|2145.52|2147.02|2146.52|2146.02|2145.52|27
1645629110000|2022-02-23 15:11:50|2146.14|2145.64|2146.52|2146.02|2147.02|2146.52|2146.02|2145.52|79
1645629120000|2022-02-23 15:12:00|2146.77|2146.27|2147.52|2147.02|2147.64|2147.14|2146.52|2146.02|73
1645629130000|2022-02-23 15:12:10|2147.64|2147.14|2147.89|2147.39|2148.02|2147.52|2147.14|2146.64|43
1645629140000|2022-02-23 15:12:20|2147.77|2147.27|2148.52|2148.02|2148.52|2148.02|2147.64|2147.14|70
1645629150000|2022-02-23 15:12:30|2148.39|2147.89|2148.52|2148.02|2148.77|2148.27|2148.39|2147.89|46
1645629160000|2022-02-23 15:12:40|2148.64|2148.14|2148.52|2148.02|2148.77|2148.27|2148.52|2148.02|46
1645629170000|2022-02-23 15:12:50|2148.02|2147.52|2148.02|2147.52|2148.27|2147.77|2148.02|2147.52|68
1645629180000|2022-02-23 15:13:00|2148.14|2147.64|2149.52|2149.02|2149.52|2149.02|2148.02|2147.52|46
1645629190000|2022-02-23 15:13:10|2149.27|2148.77|2149.52|2149.02|2149.77|2149.27|2149.02|2148.52|51
1645629200000|2022-02-23 15:13:20|2149.64|2149.14|2149.52|2149.02|2149.89|2149.39|2149.52|2149.02|75
1645629210000|2022-02-23 15:13:30|2149.64|2149.14|2149.52|2149.02|2150.02|2149.52|2149.52|2149.02|36
1645629220000|2022-02-23 15:13:40|2149.27|2148.77|2149.52|2149.02|2149.52|2149.02|2149.27|2148.77|49
1645629230000|2022-02-23 15:13:50|2149.77|2149.27|2150.27|2149.77|2150.39|2149.89|2149.52|2149.02|68
1645629240000|2022-02-23 15:14:00|2150.14|2149.64|2150.02|2149.52|2150.52|2150.02|2149.77|2149.27|54
1645629250000|2022-02-23 15:14:10|2150.14|2149.64|2150.64|2150.14|2150.77|2150.27|2150.02|2149.52|41
1645629260000|2022-02-23 15:14:20|2150.77|2150.27|2150.52|2150.02|2150.77|2150.27|2150.14|2149.64|37
1645629270000|2022-02-23 15:14:30|2150.39|2149.89|2150.14|2149.64|2150.39|2149.89|2150.14|2149.64|45
1645629280000|2022-02-23 15:14:40|2150.27|2149.77|2150.02|2149.52|2150.27|2149.77|2150.02|2149.52|42
1645629290000|2022-02-23 15:14:50|2150.14|2149.64|2149.27|2148.77|2150.27|2149.77|2149.27|2148.77|46
1645629300000|2022-02-23 15:15:00|2149.52|2149.02|2148.64|2148.14|2149.52|2149.02|2148.27|2147.77|79
1645629310000|2022-02-23 15:15:10|2148.52|2148.02|2148.27|2147.77|2148.77|2148.27|2148.27|2147.77|54
1645629320000|2022-02-23 15:15:20|2148.39|2147.89|2148.52|2148.02|2148.52|2148.02|2148.02|2147.52|206
1645629330000|2022-02-23 15:15:30|2148.39|2147.89|2147.77|2147.27|2148.52|2148.02|2147.64|2147.14|53
1645629340000|2022-02-23 15:15:40|2147.64|2147.14|2147.52|2147.02|2147.77|2147.27|2147.52|2147.02|65
1645629350000|2022-02-23 15:15:50|2147.39|2146.89|2147.39|2146.89|2147.77|2147.27|2147.27|2146.77|39
1645629360000|2022-02-23 15:16:00|2147.27|2146.77|2147.27|2146.77|2147.64|2147.14|2147.02|2146.52|42
1645629370000|2022-02-23 15:16:10|2147.14|2146.64|2147.52|2147.02|2147.52|2147.02|2147.02|2146.52|21
1645629380000|2022-02-23 15:16:20|2147.64|2147.14|2147.52|2147.02|2147.77|2147.27|2147.27|2146.77|90
1645629390000|2022-02-23 15:16:30|2147.27|2146.77|2147.02|2146.52|2147.52|2147.02|2147.02|2146.52|18
1645629400000|2022-02-23 15:16:40|2146.89|2146.39|2147.27|2146.77|2147.52|2147.02|2146.77|2146.27|36
1645629410000|2022-02-23 15:16:50|2147.02|2146.52|2146.52|2146.02|2147.02|2146.52|2146.52|2146.02|30
1645629420000|2022-02-23 15:17:00|2146.27|2145.77|2146.27|2145.77|2146.27|2145.77|2145.77|2145.27|76
1645629430000|2022-02-23 15:17:10|2146.14|2145.64|2145.77|2145.27|2146.27|2145.77|2145.77|2145.27|128
1645629440000|2022-02-23 15:17:20|2145.89|2145.39|2145.64|2145.14|2146.02|2145.52|2145.64|2145.14|84
1645629450000|2022-02-23 15:17:30|2145.52|2145.02|2146.27|2145.77|2146.27|2145.77|2145.52|2145.02|64
1645629460000|2022-02-23 15:17:40|2146.14|2145.64|2146.27|2145.77|2146.27|2145.77|2146.02|2145.52|30
1645629470000|2022-02-23 15:17:50|2146.14|2145.64|2147.27|2146.77|2147.27|2146.77|2146.02|2145.52|131
1645629480000|2022-02-23 15:18:00|2147.52|2147.02|2147.77|2147.27|2148.52|2148.02|2147.52|2147.02|156
1645629490000|2022-02-23 15:18:10|2147.89|2147.39|2148.39|2147.89|2148.52|2148.02|2147.64|2147.14|108
1645629500000|2022-02-23 15:18:20|2148.27|2147.77|2147.77|2147.27|2148.52|2148.02|2147.77|2147.27|64
1645629510000|2022-02-23 15:18:30|2148.02|2147.52|2147.77|2147.27|2148.02|2147.52|2147.77|2147.27|28
1645629520000|2022-02-23 15:18:40|2147.52|2147.02|2147.52|2147.02|2148.02|2147.52|2147.52|2147.02|28
1645629530000|2022-02-23 15:18:50|2147.27|2146.77|2147.52|2147.02|2148.02|2147.52|2147.27|2146.77|55
1645629540000|2022-02-23 15:19:00|2147.39|2146.89|2146.02|2145.52|2147.52|2147.02|2145.77|2145.27|74
1645629550000|2022-02-23 15:19:10|2145.77|2145.27|2145.77|2145.27|2146.52|2146.02|2145.77|2145.27|93
1645629560000|2022-02-23 15:19:20|2145.52|2145.02|2145.27|2144.77|2146.02|2145.52|2145.27|2144.77|42
1645629570000|2022-02-23 15:19:30|2145.14|2144.64|2145.27|2144.77|2145.52|2145.02|2144.89|2144.39|72
1645629580000|2022-02-23 15:19:40|2145.14|2144.64|2145.52|2145.02|2145.77|2145.27|2145.02|2144.52|58
1645629590000|2022-02-23 15:19:50|2145.39|2144.89|2146.02|2145.52|2146.27|2145.77|2145.27|2144.77|65
1645629600000|2022-02-23 15:20:00|2145.89|2145.39|2145.77|2145.27|2146.14|2145.64|2145.52|2145.02|49
1645629610000|2022-02-23 15:20:10|2146.02|2145.52|2146.39|2145.89|2146.52|2146.02|2145.77|2145.27|35
1645629620000|2022-02-23 15:20:20|2146.27|2145.77|2147.27|2146.77|2147.27|2146.77|2146.27|2145.77|102
1645629630000|2022-02-23 15:20:30|2147.52|2147.02|2147.39|2146.89|2147.77|2147.27|2147.02|2146.52|80
1645629640000|2022-02-23 15:20:40|2147.52|2147.02|2147.27|2146.77|2147.52|2147.02|2147.02|2146.52|32
1645629650000|2022-02-23 15:20:50|2147.39|2146.89|2147.64|2147.14|2147.77|2147.27|2147.02|2146.52|10
1645629660000|2022-02-23 15:21:00|2147.77|2147.27|2148.02|2147.52|2148.27|2147.77|2147.77|2147.27|35
1645629670000|2022-02-23 15:21:10|2148.14|2147.64|2148.02|2147.52|2148.27|2147.77|2147.77|2147.27|32
1645629680000|2022-02-23 15:21:20|2147.89|2147.39|2147.77|2147.27|2147.89|2147.39|2147.52|2147.02|38
1645629690000|2022-02-23 15:21:30|2147.89|2147.39|2146.77|2146.27|2147.89|2147.39|2146.77|2146.27|39
1645629700000|2022-02-23 15:21:40|2146.89|2146.39|2146.52|2146.02|2147.02|2146.52|2146.52|2146.02|102
1645629710000|2022-02-23 15:21:50|2146.39|2145.89|2147.14|2146.64|2147.27|2146.77|2146.39|2145.89|87
1645629720000|2022-02-23 15:22:00|2147.27|2146.77|2146.39|2145.89|2147.27|2146.77|2145.77|2145.27|96
1645629730000|2022-02-23 15:22:10|2146.52|2146.02|2146.77|2146.27|2147.02|2146.52|2146.52|2146.02|32
1645629740000|2022-02-23 15:22:20|2146.64|2146.14|2146.39|2145.89|2146.77|2146.27|2145.77|2145.27|77
1645629750000|2022-02-23 15:22:30|2146.52|2146.02|2146.77|2146.27|2147.02|2146.52|2146.27|2145.77|103
1645629760000|2022-02-23 15:22:40|2146.89|2146.39|2146.77|2146.27|2147.02|2146.52|2146.52|2146.02|37
1645629770000|2022-02-23 15:22:50|2147.02|2146.52|2147.14|2146.64|2147.27|2146.77|2146.89|2146.39|22
1645629780000|2022-02-23 15:23:00|2147.02|2146.52|2147.02|2146.52|2147.02|2146.52|2146.52|2146.02|112
1645629790000|2022-02-23 15:23:10|2146.89|2146.39|2146.39|2145.89|2147.02|2146.52|2146.27|2145.77|36
1645629800000|2022-02-23 15:23:20|2146.52|2146.02|2146.14|2145.64|2146.64|2146.14|2146.14|2145.64|38
1645629810000|2022-02-23 15:23:30|2146.02|2145.52|2145.39|2144.89|2146.02|2145.52|2145.27|2144.77|85
1645629820000|2022-02-23 15:23:40|2145.27|2144.77|2145.39|2144.89|2145.52|2145.02|2145.14|2144.64|54
1645629830000|2022-02-23 15:23:50|2145.52|2145.02|2146.02|2145.52|2146.39|2145.89|2145.52|2145.02|73
1645629840000|2022-02-23 15:24:00|2145.77|2145.27|2145.52|2145.02|2145.77|2145.27|2145.27|2144.77|31
1645629850000|2022-02-23 15:24:10|2145.39|2144.89|2144.27|2143.77|2145.52|2145.02|2144.27|2143.77|103
1645629860000|2022-02-23 15:24:20|2144.02|2143.52|2144.02|2143.52|2144.27|2143.77|2143.77|2143.27|70
1645629870000|2022-02-23 15:24:30|2143.89|2143.39|2143.02|2142.52|2143.89|2143.39|2143.02|2142.52|169
1645629880000|2022-02-23 15:24:40|2142.89|2142.39|2143.77|2143.27|2143.77|2143.27|2142.77|2142.27|149
1645629890000|2022-02-23 15:24:50|2143.52|2143.02|2143.52|2143.02|2144.14|2143.64|2143.39|2142.89|116
1645629900000|2022-02-23 15:25:00|2143.39|2142.89|2144.52|2144.02|2144.77|2144.27|2143.39|2142.89|155
1645629910000|2022-02-23 15:25:10|2144.27|2143.77|2143.77|2143.27|2144.39|2143.89|2143.52|2143.02|97
1645629920000|2022-02-23 15:25:20|2143.64|2143.14|2143.27|2142.77|2143.64|2143.14|2142.77|2142.27|80
1645629930000|2022-02-23 15:25:30|2143.14|2142.64|2143.14|2142.64|2143.27|2142.77|2143.02|2142.52|54
1645629940000|2022-02-23 15:25:40|2143.02|2142.52|2142.77|2142.27|2143.02|2142.52|2142.64|2142.14|56
1645629950000|2022-02-23 15:25:50|2142.89|2142.39|2143.02|2142.52|2143.27|2142.77|2142.77|2142.27|64
1645629960000|2022-02-23 15:26:00|2143.14|2142.64|2143.02|2142.52|2143.27|2142.77|2142.77|2142.27|71
1645629970000|2022-02-23 15:26:10|2143.14|2142.64|2142.64|2142.14|2143.27|2142.77|2142.52|2142.02|31
1645629980000|2022-02-23 15:26:20|2142.77|2142.27|2142.52|2142.02|2142.77|2142.27|2142.52|2142.02|22
1645629990000|2022-02-23 15:26:30|2142.39|2141.89|2142.77|2142.27|2142.89|2142.39|2142.39|2141.89|44
1645630000000|2022-02-23 15:26:40|2142.64|2142.14|2142.02|2141.52|2142.77|2142.27|2142.02|2141.52|63
1645630010000|2022-02-23 15:26:50|2141.89|2141.39|2141.52|2141.02|2142.02|2141.52|2141.27|2140.77|67
1645630020000|2022-02-23 15:27:00|2141.77|2141.27|2141.64|2141.14|2142.02|2141.52|2141.27|2140.77|103
1645630030000|2022-02-23 15:27:10|2141.52|2141.02|2141.27|2140.77|2141.77|2141.27|2141.27|2140.77|62
1645630040000|2022-02-23 15:27:20|2141.52|2141.02|2141.52|2141.02|2141.52|2141.02|2140.89|2140.39|84
1645630050000|2022-02-23 15:27:30|2141.39|2140.89|2141.02|2140.52|2141.52|2141.02|2141.02|2140.52|100
1645630060000|2022-02-23 15:27:40|2140.77|2140.27|2140.77|2140.27|2140.89|2140.39|2140.39|2139.89|114
1645630070000|2022-02-23 15:27:50|2140.52|2140.02|2140.52|2140.02|2140.77|2140.27|2140.52|2140.02|47
1645630080000|2022-02-23 15:28:00|2140.27|2139.77|2141.27|2140.77|2141.27|2140.77|2140.27|2139.77|157
1645630090000|2022-02-23 15:28:10|2141.39|2140.89|2141.02|2140.52|2141.39|2140.89|2140.89|2140.39|30
1645630100000|2022-02-23 15:28:20|2141.27|2140.77|2142.14|2141.64|2142.39|2141.89|2141.02|2140.52|85
1645630110000|2022-02-23 15:28:30|2142.02|2141.52|2142.27|2141.77|2142.77|2142.27|2142.02|2141.52|34
1645630120000|2022-02-23 15:28:40|2142.39|2141.89|2142.52|2142.02|2142.52|2142.02|2142.02|2141.52|44
1645630130000|2022-02-23 15:28:50|2142.39|2141.89|2142.39|2141.89|2142.52|2142.02|2142.14|2141.64|31
1645630140000|2022-02-23 15:29:00|2142.52|2142.02|2142.52|2142.02|2142.77|2142.27|2142.27|2141.77|45
1645630150000|2022-02-23 15:29:10|2142.39|2141.89|2142.77|2142.27|2143.02|2142.52|2142.39|2141.89|32
1645630160000|2022-02-23 15:29:20|2142.89|2142.39|2143.52|2143.02|2143.77|2143.27|2142.89|2142.39|95
1645630170000|2022-02-23 15:29:30|2143.39|2142.89|2143.52|2143.02|2143.52|2143.02|2143.27|2142.77|47
1645630180000|2022-02-23 15:29:40|2143.27|2142.77|2142.64|2142.14|2143.39|2142.89|2142.64|2142.14|26
1645630190000|2022-02-23 15:29:50|2142.52|2142.02|2142.27|2141.77|2143.02|2142.52|2142.27|2141.77|77
1645630200000|2022-02-23 15:30:00|2141.77|2141.27|2141.52|2141.02|2142.27|2141.77|2141.39|2140.89|62
1645630210000|2022-02-23 15:30:10|2141.02|2140.52|2141.02|2140.52|2141.27|2140.77|2140.77|2140.27|58
1645630220000|2022-02-23 15:30:20|2141.14|2140.64|2140.77|2140.27|2141.27|2140.77|2140.77|2140.27|79
1645630230000|2022-02-23 15:30:30|2140.64|2140.14|2140.77|2140.27|2141.02|2140.52|2140.52|2140.02|25
1645630240000|2022-02-23 15:30:40|2140.52|2140.02|2139.77|2139.27|2140.52|2140.02|2139.77|2139.27|111
1645630250000|2022-02-23 15:30:50|2140.02|2139.52|2140.77|2140.27|2141.02|2140.52|2140.02|2139.52|102
1645630260000|2022-02-23 15:31:00|2141.02|2140.52|2140.89|2140.39|2141.02|2140.52|2140.52|2140.02|81
1645630270000|2022-02-23 15:31:10|2140.77|2140.27|2141.02|2140.52|2141.02|2140.52|2140.77|2140.27|19
1645630280000|2022-02-23 15:31:20|2141.14|2140.64|2141.77|2141.27|2141.77|2141.27|2141.02|2140.52|73
1645630290000|2022-02-23 15:31:30|2141.64|2141.14|2141.52|2141.02|2141.64|2141.14|2141.52|2141.02|21
1645630300000|2022-02-23 15:31:40|2141.77|2141.27|2143.39|2142.89|2143.39|2142.89|2141.64|2141.14|175
1645630310000|2022-02-23 15:31:50|2143.52|2143.02|2144.02|2143.52|2144.02|2143.52|2143.27|2142.77|46
1645630320000|2022-02-23 15:32:00|2143.89|2143.39|2143.02|2142.52|2144.02|2143.52|2143.02|2142.52|111
1645630330000|2022-02-23 15:32:10|2143.14|2142.64|2142.77|2142.27|2143.27|2142.77|2142.77|2142.27|32
1645630340000|2022-02-23 15:32:20|2142.89|2142.39|2142.52|2142.02|2143.14|2142.64|2142.52|2142.02|24
1645630350000|2022-02-23 15:32:30|2142.64|2142.14|2142.39|2141.89|2142.77|2142.27|2142.39|2141.89|29
1645630360000|2022-02-23 15:32:40|2142.52|2142.02|2143.52|2143.02|2143.52|2143.02|2142.52|2142.02|130
1645630370000|2022-02-23 15:32:50|2143.39|2142.89|2143.14|2142.64|2143.77|2143.27|2143.02|2142.52|114
1645630380000|2022-02-23 15:33:00|2143.02|2142.52|2142.77|2142.27|2143.52|2143.02|2142.77|2142.27|41
1645630390000|2022-02-23 15:33:10|2142.64|2142.14|2142.52|2142.02|2142.77|2142.27|2142.27|2141.77|79
1645630400000|2022-02-23 15:33:20|2142.64|2142.14|2142.27|2141.77|2142.77|2142.27|2142.27|2141.77|52
1645630410000|2022-02-23 15:33:30|2142.39|2141.89|2142.77|2142.27|2142.89|2142.39|2142.39|2141.89|28
1645630420000|2022-02-23 15:33:40|2142.89|2142.39|2143.27|2142.77|2143.27|2142.77|2142.77|2142.27|167
1645630430000|2022-02-23 15:33:50|2143.02|2142.52|2143.52|2143.02|2143.77|2143.27|2143.02|2142.52|43
1645630440000|2022-02-23 15:34:00|2143.27|2142.77|2143.02|2142.52|2143.27|2142.77|2142.89|2142.39|205
1645630450000|2022-02-23 15:34:10|2143.27|2142.77|2143.02|2142.52|2143.27|2142.77|2143.02|2142.52|89
1645630460000|2022-02-23 15:34:20|2143.14|2142.64|2143.02|2142.52|2143.27|2142.77|2143.02|2142.52|118
1645630470000|2022-02-23 15:34:30|2142.89|2142.39|2143.52|2143.02|2143.77|2143.27|2142.89|2142.39|177
1645630480000|2022-02-23 15:34:40|2143.27|2142.77|2143.27|2142.77|2143.39|2142.89|2143.02|2142.52|89
1645630490000|2022-02-23 15:34:50|2143.14|2142.64|2143.27|2142.77|2143.52|2143.02|2143.02|2142.52|30
1645630500000|2022-02-23 15:35:00|2143.14|2142.64|2144.27|2143.77|2144.52|2144.02|2143.02|2142.52|99
1645630510000|2022-02-23 15:35:10|2144.39|2143.89|2145.02|2144.52|2145.02|2144.52|2144.02|2143.52|70
1645630520000|2022-02-23 15:35:20|2145.27|2144.77|2145.52|2145.02|2145.52|2145.02|2145.02|2144.52|40
1645630530000|2022-02-23 15:35:30|2145.64|2145.14|2145.77|2145.27|2145.77|2145.27|2145.52|2145.02|27
1645630540000|2022-02-23 15:35:40|2146.02|2145.52|2146.27|2145.77|2146.27|2145.77|2145.52|2145.02|127
1645630550000|2022-02-23 15:35:50|2146.02|2145.52|2146.27|2145.77|2146.27|2145.77|2146.02|2145.52|183
1645630560000|2022-02-23 15:36:00|2146.14|2145.64|2145.77|2145.27|2146.14|2145.64|2145.27|2144.77|354
1645630570000|2022-02-23 15:36:10|2145.64|2145.14|2145.02|2144.52|2145.64|2145.14|2145.02|2144.52|22
1645630580000|2022-02-23 15:36:20|2145.14|2144.64|2145.52|2145.02|2145.77|2145.27|2145.14|2144.64|49
1645630590000|2022-02-23 15:36:30|2145.39|2144.89|2145.52|2145.02|2145.64|2145.14|2145.27|2144.77|33
1645630600000|2022-02-23 15:36:40|2145.64|2145.14|2145.52|2145.02|2145.77|2145.27|2145.27|2144.77|24
1645630610000|2022-02-23 15:36:50|2145.39|2144.89|2146.27|2145.77|2146.27|2145.77|2145.27|2144.77|20
1645630620000|2022-02-23 15:37:00|2146.52|2146.02|2146.52|2146.02|2146.77|2146.27|2146.02|2145.52|115
1645630630000|2022-02-23 15:37:10|2146.39|2145.89|2146.02|2145.52|2146.39|2145.89|2145.77|2145.27|66
1645630640000|2022-02-23 15:37:20|2146.27|2145.77|2146.27|2145.77|2146.39|2145.89|2146.02|2145.52|19
1645630650000|2022-02-23 15:37:30|2146.14|2145.64|2146.52|2146.02|2146.77|2146.27|2146.02|2145.52|63
1645630660000|2022-02-23 15:37:40|2146.27|2145.77|2146.39|2145.89|2146.52|2146.02|2146.27|2145.77|44
1645630670000|2022-02-23 15:37:50|2146.52|2146.02|2146.77|2146.27|2146.77|2146.27|2146.02|2145.52|30
1645630680000|2022-02-23 15:38:00|2146.52|2146.02|2147.02|2146.52|2147.02|2146.52|2146.39|2145.89|63
1645630690000|2022-02-23 15:38:10|2146.89|2146.39|2146.77|2146.27|2147.27|2146.77|2146.77|2146.27|29
1645630700000|2022-02-23 15:38:20|2147.02|2146.52|2146.77|2146.27|2147.02|2146.52|2146.39|2145.89|72
1645630710000|2022-02-23 15:38:30|2146.64|2146.14|2146.52|2146.02|2146.77|2146.27|2146.52|2146.02|11
1645630720000|2022-02-23 15:38:40|2146.39|2145.89|2146.02|2145.52|2146.52|2146.02|2145.77|2145.27|74
1645630730000|2022-02-23 15:38:50|2145.89|2145.39|2145.52|2145.02|2145.89|2145.39|2145.52|2145.02|57
1645630740000|2022-02-23 15:39:00|2145.77|2145.27|2145.27|2144.77|2145.77|2145.27|2145.27|2144.77|57
1645630750000|2022-02-23 15:39:10|2145.39|2144.89|2145.27|2144.77|2145.52|2145.02|2145.27|2144.77|56
1645630760000|2022-02-23 15:39:20|2145.02|2144.52|2145.77|2145.27|2146.02|2145.52|2145.02|2144.52|115
1645630770000|2022-02-23 15:39:30|2145.64|2145.14|2145.02|2144.52|2145.77|2145.27|2145.02|2144.52|49
1645630780000|2022-02-23 15:39:40|2144.89|2144.39|2145.39|2144.89|2145.64|2145.14|2144.77|2144.27|71
1645630790000|2022-02-23 15:39:50|2145.52|2145.02|2145.52|2145.02|2145.77|2145.27|2145.52|2145.02|31
1645630800000|2022-02-23 15:40:00|2145.64|2145.14|2145.27|2144.77|2145.64|2145.14|2145.02|2144.52|43
1645630810000|2022-02-23 15:40:10|2145.52|2145.02|2145.02|2144.52|2145.52|2145.02|2145.02|2144.52|13
1645630820000|2022-02-23 15:40:20|2145.27|2144.77|2145.52|2145.02|2145.77|2145.27|2145.02|2144.52|10
1645630830000|2022-02-23 15:40:30|2145.39|2144.89|2144.77|2144.27|2145.52|2145.02|2144.77|2144.27|8
1645630840000|2022-02-23 15:40:40|2144.64|2144.14|2144.27|2143.77|2144.64|2144.14|2144.02|2143.52|29
1645630850000|2022-02-23 15:40:50|2144.14|2143.64|2143.64|2143.14|2144.14|2143.64|2143.52|2143.02|22
1645630860000|2022-02-23 15:41:00|2143.52|2143.02|2143.64|2143.14|2143.77|2143.27|2143.52|2143.02|19
1645630870000|2022-02-23 15:41:10|2143.52|2143.02|2143.89|2143.39|2143.89|2143.39|2143.52|2143.02|34
1645630880000|2022-02-23 15:41:20|2144.02|2143.52|2144.02|2143.52|2144.27|2143.77|2143.52|2143.02|46
1645630890000|2022-02-23 15:41:30|2144.27|2143.77|2143.89|2143.39|2144.27|2143.77|2143.77|2143.27|95
1645630900000|2022-02-23 15:41:40|2144.02|2143.52|2144.14|2143.64|2144.27|2143.77|2143.77|2143.27|87
1645630910000|2022-02-23 15:41:50|2144.02|2143.52|2143.27|2142.77|2144.27|2143.77|2143.27|2142.77|74
1645630920000|2022-02-23 15:42:00|2143.14|2142.64|2143.02|2142.52|2143.14|2142.64|2142.52|2142.02|121
1645630930000|2022-02-23 15:42:10|2142.89|2142.39|2143.52|2143.02|2143.77|2143.27|2142.77|2142.27|60
1645630940000|2022-02-23 15:42:20|2143.39|2142.89|2143.52|2143.02|2143.52|2143.02|2143.27|2142.77|12
1645630950000|2022-02-23 15:42:30|2143.64|2143.14|2142.52|2142.02|2143.64|2143.14|2142.52|2142.02|69
1645630960000|2022-02-23 15:42:40|2142.77|2142.27|2142.77|2142.27|2143.02|2142.52|2142.64|2142.14|28
1645630970000|2022-02-23 15:42:50|2142.89|2142.39|2142.52|2142.02|2143.02|2142.52|2142.52|2142.02|26
1645630980000|2022-02-23 15:43:00|2142.77|2142.27|2142.27|2141.77|2142.77|2142.27|2142.27|2141.77|54
1645630990000|2022-02-23 15:43:10|2142.52|2142.02|2142.39|2141.89|2142.64|2142.14|2142.27|2141.77|19
1645631000000|2022-02-23 15:43:20|2142.52|2142.02|2143.14|2142.64|2143.14|2142.64|2142.52|2142.02|31
1645631010000|2022-02-23 15:43:30|2143.27|2142.77|2143.27|2142.77|2143.64|2143.14|2143.02|2142.52|52
1645631020000|2022-02-23 15:43:40|2143.39|2142.89|2143.77|2143.27|2144.02|2143.52|2143.27|2142.77|10
1645631030000|2022-02-23 15:43:50|2144.02|2143.52|2144.02|2143.52|2144.39|2143.89|2144.02|2143.52|37
1645631040000|2022-02-23 15:44:00|2143.89|2143.39|2144.27|2143.77|2144.52|2144.02|2143.89|2143.39|26
1645631050000|2022-02-23 15:44:10|2144.02|2143.52|2143.89|2143.39|2144.27|2143.77|2143.89|2143.39|60
1645631060000|2022-02-23 15:44:20|2143.77|2143.27|2143.27|2142.77|2143.77|2143.27|2143.27|2142.77|42
1645631070000|2022-02-23 15:44:30|2143.14|2142.64|2143.02|2142.52|2143.14|2142.64|2142.77|2142.27|49
1645631080000|2022-02-23 15:44:40|2142.89|2142.39|2143.27|2142.77|2143.27|2142.77|2142.89|2142.39|47
1645631090000|2022-02-23 15:44:50|2143.52|2143.02|2143.77|2143.27|2143.89|2143.39|2143.52|2143.02|14
1645631100000|2022-02-23 15:45:00|2143.52|2143.02|2144.39|2143.89|2144.39|2143.89|2143.52|2143.02|70
1645631110000|2022-02-23 15:45:10|2144.52|2144.02|2144.27|2143.77|2144.89|2144.39|2144.27|2143.77|77
1645631120000|2022-02-23 15:45:20|2144.14|2143.64|2144.27|2143.77|2144.52|2144.02|2144.02|2143.52|44
1645631130000|2022-02-23 15:45:30|2144.39|2143.89|2144.27|2143.77|2144.39|2143.89|2144.02|2143.52|44
1645631140000|2022-02-23 15:45:40|2144.39|2143.89|2144.52|2144.02|2144.64|2144.14|2144.02|2143.52|45
1645631150000|2022-02-23 15:45:50|2144.64|2144.14|2145.02|2144.52|2145.02|2144.52|2144.52|2144.02|22
1645631160000|2022-02-23 15:46:00|2144.89|2144.39|2145.02|2144.52|2145.27|2144.77|2144.52|2144.02|107
1645631170000|2022-02-23 15:46:10|2144.77|2144.27|2144.77|2144.27|2145.02|2144.52|2144.52|2144.02|66
1645631180000|2022-02-23 15:46:20|2144.89|2144.39|2145.52|2145.02|2145.52|2145.02|2144.89|2144.39|50
1645631190000|2022-02-23 15:46:30|2145.77|2145.27|2146.02|2145.52|2146.14|2145.64|2145.77|2145.27|69
1645631200000|2022-02-23 15:46:40|2146.14|2145.64|2146.02|2145.52|2146.27|2145.77|2145.77|2145.27|46
1645631210000|2022-02-23 15:46:50|2146.27|2145.77|2145.77|2145.27|2146.27|2145.77|2145.39|2144.89|70
1645631220000|2022-02-23 15:47:00|2145.52|2145.02|2144.77|2144.27|2145.52|2145.02|2144.77|2144.27|45
1645631230000|2022-02-23 15:47:10|2144.89|2144.39|2144.77|2144.27|2145.27|2144.77|2144.77|2144.27|34
1645631240000|2022-02-23 15:47:20|2145.02|2144.52|2144.64|2144.14|2145.02|2144.52|2144.52|2144.02|19
1645631250000|2022-02-23 15:47:30|2144.77|2144.27|2144.52|2144.02|2144.77|2144.27|2144.52|2144.02|24
1645631260000|2022-02-23 15:47:40|2144.27|2143.77|2144.02|2143.52|2144.27|2143.77|2143.89|2143.39|154
1645631270000|2022-02-23 15:47:50|2144.14|2143.64|2144.27|2143.77|2144.27|2143.77|2144.02|2143.52|21
1645631280000|2022-02-23 15:48:00|2144.02|2143.52|2143.52|2143.02|2144.02|2143.52|2143.02|2142.52|177
1645631290000|2022-02-23 15:48:10|2143.39|2142.89|2143.77|2143.27|2144.02|2143.52|2143.27|2142.77|53
1645631300000|2022-02-23 15:48:20|2143.89|2143.39|2144.77|2144.27|2144.77|2144.27|2143.89|2143.39|129
1645631310000|2022-02-23 15:48:30|2144.52|2144.02|2144.77|2144.27|2144.77|2144.27|2144.14|2143.64|34
1645631320000|2022-02-23 15:48:40|2144.89|2144.39|2145.27|2144.77|2145.27|2144.77|2144.77|2144.27|95
1645631330000|2022-02-23 15:48:50|2145.02|2144.52|2144.89|2144.39|2145.02|2144.52|2144.77|2144.27|103
1645631340000|2022-02-23 15:49:00|2145.02|2144.52|2144.77|2144.27|2145.27|2144.77|2144.52|2144.02|129
1645631350000|2022-02-23 15:49:10|2144.64|2144.14|2144.27|2143.77|2144.64|2144.14|2144.27|2143.77|75
1645631360000|2022-02-23 15:49:20|2144.52|2144.02|2144.39|2143.89|2144.52|2144.02|2144.27|2143.77|49
1645631370000|2022-02-23 15:49:30|2144.52|2144.02|2144.64|2144.14|2144.77|2144.27|2144.27|2143.77|15
1645631380000|2022-02-23 15:49:40|2144.77|2144.27|2143.77|2143.27|2144.77|2144.27|2143.52|2143.02|57
1645631390000|2022-02-23 15:49:50|2143.64|2143.14|2143.27|2142.77|2143.77|2143.27|2143.02|2142.52|51
1645631400000|2022-02-23 15:50:00|2143.14|2142.64|2143.02|2142.52|2143.27|2142.77|2142.52|2142.02|51
1645631410000|2022-02-23 15:50:10|2143.27|2142.77|2143.27|2142.77|2143.27|2142.77|2143.02|2142.52|36
1645631420000|2022-02-23 15:50:20|2143.02|2142.52|2142.77|2142.27|2143.02|2142.52|2142.64|2142.14|140
1645631430000|2022-02-23 15:50:30|2142.52|2142.02|2142.39|2141.89|2142.64|2142.14|2142.27|2141.77|78
1645631440000|2022-02-23 15:50:40|2142.27|2141.77|2142.52|2142.02|2142.52|2142.02|2142.02|2141.52|64
1645631450000|2022-02-23 15:50:50|2142.64|2142.14|2142.27|2141.77|2142.77|2142.27|2142.27|2141.77|300
1645631460000|2022-02-23 15:51:00|2142.14|2141.64|2142.27|2141.77|2142.27|2141.77|2141.89|2141.39|53
1645631470000|2022-02-23 15:51:10|2142.52|2142.02|2142.52|2142.02|2142.89|2142.39|2142.27|2141.77|30
1645631480000|2022-02-23 15:51:20|2142.77|2142.27|2143.27|2142.77|2143.27|2142.77|2142.52|2142.02|23
1645631490000|2022-02-23 15:51:30|2143.52|2143.02|2144.52|2144.02|2144.52|2144.02|2143.52|2143.02|100
1645631500000|2022-02-23 15:51:40|2144.27|2143.77|2144.89|2144.39|2144.89|2144.39|2144.27|2143.77|33
1645631510000|2022-02-23 15:51:50|2145.02|2144.52|2144.52|2144.02|2145.02|2144.52|2144.52|2144.02|240
1645631520000|2022-02-23 15:52:00|2144.64|2144.14|2144.52|2144.02|2145.02|2144.52|2144.02|2143.52|56
1645631530000|2022-02-23 15:52:10|2144.39|2143.89|2143.77|2143.27|2144.39|2143.89|2143.52|2143.02|157
1645631540000|2022-02-23 15:52:20|2143.89|2143.39|2143.39|2142.89|2143.89|2143.39|2143.27|2142.77|26
1645631550000|2022-02-23 15:52:30|2143.27|2142.77|2143.27|2142.77|2143.52|2143.02|2143.02|2142.52|25
1645631560000|2022-02-23 15:52:40|2143.39|2142.89|2143.27|2142.77|2143.52|2143.02|2143.27|2142.77|45
1645631570000|2022-02-23 15:52:50|2143.39|2142.89|2143.27|2142.77|2143.39|2142.89|2143.02|2142.52|30
1645631580000|2022-02-23 15:53:00|2143.14|2142.64|2142.39|2141.89|2143.27|2142.77|2142.27|2141.77|59
1645631590000|2022-02-23 15:53:10|2142.52|2142.02|2142.27|2141.77|2142.52|2142.02|2142.02|2141.52|60
1645631600000|2022-02-23 15:53:20|2142.39|2141.89|2143.02|2142.52|2143.27|2142.77|2142.39|2141.89|21
1645631610000|2022-02-23 15:53:30|2143.27|2142.77|2143.27|2142.77|2143.27|2142.77|2143.02|2142.52|15
1645631620000|2022-02-23 15:53:40|2143.52|2143.02|2143.27|2142.77|2143.52|2143.02|2143.27|2142.77|71
1645631630000|2022-02-23 15:53:50|2143.39|2142.89|2143.02|2142.52|2143.52|2143.02|2142.77|2142.27|59
1645631640000|2022-02-23 15:54:00|2143.14|2142.64|2143.02|2142.52|2143.14|2142.64|2142.77|2142.27|39
1645631650000|2022-02-23 15:54:10|2143.14|2142.64|2142.52|2142.02|2143.27|2142.77|2142.52|2142.02|44
1645631660000|2022-02-23 15:54:20|2142.39|2141.89|2142.27|2141.77|2142.52|2142.02|2142.27|2141.77|12
1645631670000|2022-02-23 15:54:30|2142.39|2141.89|2142.77|2142.27|2142.77|2142.27|2142.27|2141.77|12
1645631680000|2022-02-23 15:54:40|2142.89|2142.39|2142.77|2142.27|2143.02|2142.52|2142.77|2142.27|49
1645631690000|2022-02-23 15:54:50|2143.02|2142.52|2142.52|2142.02|2143.02|2142.52|2142.52|2142.02|28
1645631700000|2022-02-23 15:55:00|2142.64|2142.14|2144.02|2143.52|2144.02|2143.52|2142.52|2142.02|83
1645631710000|2022-02-23 15:55:10|2144.14|2143.64|2144.02|2143.52|2144.27|2143.77|2143.77|2143.27|291
1645631720000|2022-02-23 15:55:20|2144.27|2143.77|2144.52|2144.02|2145.02|2144.52|2144.02|2143.52|49
1645631730000|2022-02-23 15:55:30|2144.27|2143.77|2143.27|2142.77|2144.52|2144.02|2143.27|2142.77|81
1645631740000|2022-02-23 15:55:40|2143.14|2142.64|2142.77|2142.27|2143.27|2142.77|2142.52|2142.02|48
1645631750000|2022-02-23 15:55:50|2142.64|2142.14|2143.02|2142.52|2143.02|2142.52|2142.52|2142.02|30
1645631760000|2022-02-23 15:56:00|2143.14|2142.64|2143.27|2142.77|2143.52|2143.02|2143.02|2142.52|70
1645631770000|2022-02-23 15:56:10|2143.39|2142.89|2143.77|2143.27|2143.77|2143.27|2143.27|2142.77|34
1645631780000|2022-02-23 15:56:20|2143.89|2143.39|2143.02|2142.52|2144.02|2143.52|2143.02|2142.52|108
1645631790000|2022-02-23 15:56:30|2143.14|2142.64|2143.27|2142.77|2143.52|2143.02|2143.02|2142.52|25
1645631800000|2022-02-23 15:56:40|2143.52|2143.02|2143.89|2143.39|2144.14|2143.64|2143.27|2142.77|53
1645631810000|2022-02-23 15:56:50|2144.02|2143.52|2145.02|2144.52|2145.02|2144.52|2144.02|2143.52|201
1645631820000|2022-02-23 15:57:00|2145.14|2144.64|2144.77|2144.27|2145.14|2144.64|2144.52|2144.02|102
1645631830000|2022-02-23 15:57:10|2144.64|2144.14|2144.89|2144.39|2145.02|2144.52|2144.52|2144.02|34
1645631840000|2022-02-23 15:57:20|2144.77|2144.27|2145.39|2144.89|2145.39|2144.89|2144.52|2144.02|24
1645631850000|2022-02-23 15:57:30|2145.52|2145.02|2145.39|2144.89|2145.64|2145.14|2145.27|2144.77|270
1645631860000|2022-02-23 15:57:40|2145.52|2145.02|2145.52|2145.02|2145.52|2145.02|2145.27|2144.77|38
1645631870000|2022-02-23 15:57:50|2145.39|2144.89|2145.27|2144.77|2145.52|2145.02|2145.02|2144.52|38
1645631880000|2022-02-23 15:58:00|2145.39|2144.89|2145.77|2145.27|2145.77|2145.27|2145.27|2144.77|71
1645631890000|2022-02-23 15:58:10|2145.89|2145.39|2145.77|2145.27|2146.27|2145.77|2145.77|2145.27|47
1645631900000|2022-02-23 15:58:20|2145.89|2145.39|2145.27|2144.77|2146.02|2145.52|2145.14|2144.64|68
1645631910000|2022-02-23 15:58:30|2145.52|2145.02|2145.64|2145.14|2145.77|2145.27|2145.39|2144.89|32
1645631920000|2022-02-23 15:58:40|2145.52|2145.02|2145.77|2145.27|2146.02|2145.52|2145.39|2144.89|20
1645631930000|2022-02-23 15:58:50|2146.02|2145.52|2145.77|2145.27|2146.02|2145.52|2145.39|2144.89|126
1645631940000|2022-02-23 15:59:00|2145.64|2145.14|2145.52|2145.02|2145.89|2145.39|2145.52|2145.02|21
1645631950000|2022-02-23 15:59:10|2145.64|2145.14|2145.77|2145.27|2146.02|2145.52|2145.64|2145.14|20
1645631960000|2022-02-23 15:59:20|2145.64|2145.14|2145.52|2145.02|2145.64|2145.14|2145.27|2144.77|32
1645631970000|2022-02-23 15:59:30|2145.39|2144.89|2144.39|2143.89|2145.39|2144.89|2144.27|2143.77|60
1645631980000|2022-02-23 15:59:40|2144.27|2143.77|2144.52|2144.02|2144.52|2144.02|2144.27|2143.77|16
1645631990000|2022-02-23 15:59:50|2144.39|2143.89|2144.02|2143.52|2144.52|2144.02|2144.02|2143.52|34
1645632000000|2022-02-23 16:00:00|2144.14|2143.64|2143.27|2142.77|2144.27|2143.77|2142.77|2142.27|115
1645632010000|2022-02-23 16:00:10|2143.39|2142.89|2143.27|2142.77|2143.52|2143.02|2143.27|2142.77|73
1645632020000|2022-02-23 16:00:20|2143.14|2142.64|2143.02|2142.52|2143.52|2143.02|2143.02|2142.52|62
1645632030000|2022-02-23 16:00:30|2143.27|2142.77|2143.52|2143.02|2143.77|2143.27|2143.27|2142.77|87
1645632040000|2022-02-23 16:00:40|2143.39|2142.89|2143.52|2143.02|2143.64|2143.14|2143.27|2142.77|29
1645632050000|2022-02-23 16:00:50|2143.64|2143.14|2144.52|2144.02|2144.64|2144.14|2143.52|2143.02|64
1645632060000|2022-02-23 16:01:00|2144.27|2143.77|2145.02|2144.52|2145.02|2144.52|2144.27|2143.77|116
1645632070000|2022-02-23 16:01:10|2145.14|2144.64|2145.77|2145.27|2145.77|2145.27|2145.02|2144.52|24
1645632080000|2022-02-23 16:01:20|2145.89|2145.39|2145.77|2145.27|2146.02|2145.52|2145.52|2145.02|74
1645632090000|2022-02-23 16:01:30|2145.64|2145.14|2145.27|2144.77|2145.77|2145.27|2145.27|2144.77|74
1645632100000|2022-02-23 16:01:40|2145.39|2144.89|2145.27|2144.77|2145.64|2145.14|2145.27|2144.77|21
1645632110000|2022-02-23 16:01:50|2145.14|2144.64|2145.02|2144.52|2145.14|2144.64|2144.52|2144.02|177
1645632120000|2022-02-23 16:02:00|2144.77|2144.27|2144.02|2143.52|2144.77|2144.27|2144.02|2143.52|81
1645632130000|2022-02-23 16:02:10|2143.89|2143.39|2144.27|2143.77|2144.27|2143.77|2143.77|2143.27|52
1645632140000|2022-02-23 16:02:20|2144.14|2143.64|2144.89|2144.39|2145.02|2144.52|2144.02|2143.52|35
1645632150000|2022-02-23 16:02:30|2145.02|2144.52|2144.52|2144.02|2145.02|2144.52|2144.27|2143.77|51
1645632160000|2022-02-23 16:02:40|2144.39|2143.89|2144.77|2144.27|2144.77|2144.27|2144.27|2143.77|59
1645632170000|2022-02-23 16:02:50|2145.02|2144.52|2145.27|2144.77|2145.39|2144.89|2145.02|2144.52|43
1645632180000|2022-02-23 16:03:00|2145.14|2144.64|2144.64|2144.14|2145.14|2144.64|2144.64|2144.14|25
1645632190000|2022-02-23 16:03:10|2144.77|2144.27|2144.89|2144.39|2145.02|2144.52|2144.77|2144.27|13
1645632200000|2022-02-23 16:03:20|2144.77|2144.27|2145.02|2144.52|2145.14|2144.64|2144.77|2144.27|44
1645632210000|2022-02-23 16:03:30|2144.89|2144.39|2145.14|2144.64|2145.27|2144.77|2144.52|2144.02|58
1645632220000|2022-02-23 16:03:40|2145.27|2144.77|2145.14|2144.64|2145.27|2144.77|2145.02|2144.52|32
1645632230000|2022-02-23 16:03:50|2145.02|2144.52|2144.52|2144.02|2145.27|2144.77|2144.52|2144.02|85
1645632240000|2022-02-23 16:04:00|2144.64|2144.14|2143.89|2143.39|2145.02|2144.52|2143.77|2143.27|229
1645632250000|2022-02-23 16:04:10|2143.77|2143.27|2143.77|2143.27|2143.77|2143.27|2143.14|2142.64|84
1645632260000|2022-02-23 16:04:20|2144.02|2143.52|2144.02|2143.52|2144.02|2143.52|2143.77|2143.27|31
1645632270000|2022-02-23 16:04:30|2144.14|2143.64|2144.52|2144.02|2144.52|2144.02|2144.14|2143.64|54
1645632280000|2022-02-23 16:04:40|2144.39|2143.89|2144.64|2144.14|2144.77|2144.27|2144.27|2143.77|31
1645632290000|2022-02-23 16:04:50|2144.52|2144.02|2144.27|2143.77|2144.52|2144.02|2144.27|2143.77|35
1645632300000|2022-02-23 16:05:00|2144.14|2143.64|2144.02|2143.52|2144.14|2143.64|2143.77|2143.27|157
1645632310000|2022-02-23 16:05:10|2143.89|2143.39|2143.77|2143.27|2143.89|2143.39|2143.27|2142.77|62
1645632320000|2022-02-23 16:05:20|2143.64|2143.14|2143.02|2142.52|2143.64|2143.14|2143.02|2142.52|54
1645632330000|2022-02-23 16:05:30|2143.14|2142.64|2143.02|2142.52|2143.27|2142.77|2142.77|2142.27|26
1645632340000|2022-02-23 16:05:40|2142.89|2142.39|2142.77|2142.27|2143.02|2142.52|2142.52|2142.02|50
1645632350000|2022-02-23 16:05:50|2142.64|2142.14|2143.02|2142.52|2143.02|2142.52|2142.52|2142.02|18
1645632360000|2022-02-23 16:06:00|2142.89|2142.39|2142.52|2142.02|2142.89|2142.39|2142.27|2141.77|46
1645632370000|2022-02-23 16:06:10|2142.27|2141.77|2142.27|2141.77|2142.39|2141.89|2141.77|2141.27|184
1645632380000|2022-02-23 16:06:20|2142.39|2141.89|2142.89|2142.39|2143.02|2142.52|2142.39|2141.89|45
1645632390000|2022-02-23 16:06:30|2142.77|2142.27|2142.52|2142.02|2142.89|2142.39|2142.52|2142.02|34
1645632400000|2022-02-23 16:06:40|2142.64|2142.14|2143.14|2142.64|2143.27|2142.77|2142.64|2142.14|47
1645632410000|2022-02-23 16:06:50|2143.27|2142.77|2143.14|2142.64|2143.27|2142.77|2143.02|2142.52|24
1645632420000|2022-02-23 16:07:00|2143.02|2142.52|2143.39|2142.89|2143.39|2142.89|2143.02|2142.52|56
1645632430000|2022-02-23 16:07:10|2143.52|2143.02|2142.77|2142.27|2143.77|2143.27|2142.77|2142.27|123
1645632440000|2022-02-23 16:07:20|2142.89|2142.39|2143.02|2142.52|2143.14|2142.64|2142.77|2142.27|14
1645632450000|2022-02-23 16:07:30|2142.77|2142.27|2142.77|2142.27|2143.02|2142.52|2142.77|2142.27|31
1645632460000|2022-02-23 16:07:40|2142.89|2142.39|2143.52|2143.02|2143.52|2143.02|2142.89|2142.39|29
1645632470000|2022-02-23 16:07:50|2143.39|2142.89|2143.27|2142.77|2143.52|2143.02|2143.27|2142.77|80
1645632480000|2022-02-23 16:08:00|2143.39|2142.89|2143.14|2142.64|2143.77|2143.27|2143.14|2142.64|84
1645632490000|2022-02-23 16:08:10|2143.27|2142.77|2143.02|2142.52|2143.27|2142.77|2142.77|2142.27|41
1645632500000|2022-02-23 16:08:20|2142.89|2142.39|2143.02|2142.52|2143.02|2142.52|2142.77|2142.27|22
1645632510000|2022-02-23 16:08:30|2143.14|2142.64|2143.02|2142.52|2143.27|2142.77|2143.02|2142.52|41
1645632520000|2022-02-23 16:08:40|2143.14|2142.64|2142.77|2142.27|2143.27|2142.77|2142.64|2142.14|26
1645632530000|2022-02-23 16:08:50|2142.89|2142.39|2141.77|2141.27|2143.02|2142.52|2141.77|2141.27|137
1645632540000|2022-02-23 16:09:00|2141.64|2141.14|2141.77|2141.27|2142.02|2141.52|2141.52|2141.02|92
1645632550000|2022-02-23 16:09:10|2141.64|2141.14|2141.27|2140.77|2141.89|2141.39|2141.27|2140.77|81
1645632560000|2022-02-23 16:09:20|2141.02|2140.52|2140.77|2140.27|2141.27|2140.77|2140.77|2140.27|33
1645632570000|2022-02-23 16:09:30|2140.64|2140.14|2140.27|2139.77|2141.02|2140.52|2140.27|2139.77|76
1645632580000|2022-02-23 16:09:40|2140.39|2139.89|2140.77|2140.27|2140.77|2140.27|2139.77|2139.27|194
1645632590000|2022-02-23 16:09:50|2140.89|2140.39|2141.14|2140.64|2141.14|2140.64|2140.77|2140.27|173
1645632600000|2022-02-23 16:10:00|2141.27|2140.77|2141.52|2141.02|2141.52|2141.02|2141.02|2140.52|90
1645632610000|2022-02-23 16:10:10|2141.39|2140.89|2141.64|2141.14|2141.77|2141.27|2141.27|2140.77|118
1645632620000|2022-02-23 16:10:20|2141.52|2141.02|2141.52|2141.02|2141.77|2141.27|2141.52|2141.02|104
1645632630000|2022-02-23 16:10:30|2141.39|2140.89|2142.02|2141.52|2142.02|2141.52|2141.02|2140.52|46
1645632640000|2022-02-23 16:10:40|2141.89|2141.39|2142.02|2141.52|2142.02|2141.52|2141.77|2141.27|59
1645632650000|2022-02-23 16:10:50|2142.14|2141.64|2142.27|2141.77|2142.77|2142.27|2142.02|2141.52|143
1645632660000|2022-02-23 16:11:00|2142.39|2141.89|2143.02|2142.52|2143.02|2142.52|2142.27|2141.77|103
1645632670000|2022-02-23 16:11:10|2143.14|2142.64|2143.02|2142.52|2143.52|2143.02|2143.02|2142.52|87
1645632680000|2022-02-23 16:11:20|2142.77|2142.27|2142.52|2142.02|2143.02|2142.52|2142.27|2141.77|92
1645632690000|2022-02-23 16:11:30|2142.27|2141.77|2142.52|2142.02|2142.52|2142.02|2142.27|2141.77|53
1645632700000|2022-02-23 16:11:40|2142.39|2141.89|2142.27|2141.77|2142.52|2142.02|2142.02|2141.52|43
1645632710000|2022-02-23 16:11:50|2142.39|2141.89|2142.52|2142.02|2142.52|2142.02|2142.27|2141.77|43
1645632720000|2022-02-23 16:12:00|2142.64|2142.14|2142.77|2142.27|2142.77|2142.27|2142.52|2142.02|87
1645632730000|2022-02-23 16:12:10|2143.02|2142.52|2142.77|2142.27|2143.02|2142.52|2142.52|2142.02|59
1645632740000|2022-02-23 16:12:20|2142.89|2142.39|2143.02|2142.52|2143.27|2142.77|2142.89|2142.39|76
1645632750000|2022-02-23 16:12:30|2142.89|2142.39|2142.77|2142.27|2143.02|2142.52|2142.52|2142.02|104
1645632760000|2022-02-23 16:12:40|2142.52|2142.02|2142.52|2142.02|2142.52|2142.02|2142.27|2141.77|4
1645632770000|2022-02-23 16:12:50|2142.39|2141.89|2142.27|2141.77|2142.39|2141.89|2142.02|2141.52|121
1645632780000|2022-02-23 16:13:00|2142.39|2141.89|2142.27|2141.77|2142.52|2142.02|2142.27|2141.77|81
1645632790000|2022-02-23 16:13:10|2142.02|2141.52|2141.77|2141.27|2142.14|2141.64|2141.52|2141.02|31
1645632800000|2022-02-23 16:13:20|2141.64|2141.14|2141.39|2140.89|2141.77|2141.27|2141.27|2140.77|49
1645632810000|2022-02-23 16:13:30|2141.27|2140.77|2141.52|2141.02|2141.77|2141.27|2141.27|2140.77|41
1645632820000|2022-02-23 16:13:40|2141.64|2141.14|2142.52|2142.02|2142.52|2142.02|2141.64|2141.14|97
1645632830000|2022-02-23 16:13:50|2142.64|2142.14|2143.77|2143.27|2143.77|2143.27|2142.27|2141.77|146
1645632840000|2022-02-23 16:14:00|2143.64|2143.14|2144.27|2143.77|2144.27|2143.77|2143.52|2143.02|96
1645632850000|2022-02-23 16:14:10|2144.02|2143.52|2144.77|2144.27|2144.77|2144.27|2143.77|2143.27|88
1645632860000|2022-02-23 16:14:20|2145.02|2144.52|2144.52|2144.02|2145.02|2144.52|2144.52|2144.02|195
1645632870000|2022-02-23 16:14:30|2144.64|2144.14|2144.14|2143.64|2144.64|2144.14|2144.02|2143.52|72
1645632880000|2022-02-23 16:14:40|2144.02|2143.52|2143.77|2143.27|2144.02|2143.52|2143.77|2143.27|22
1645632890000|2022-02-23 16:14:50|2143.89|2143.39|2144.02|2143.52|2144.27|2143.77|2143.89|2143.39|58
1645632900000|2022-02-23 16:15:00|2143.77|2143.27|2143.77|2143.27|2143.89|2143.39|2143.39|2142.89|124
1645632910000|2022-02-23 16:15:10|2143.89|2143.39|2144.27|2143.77|2144.27|2143.77|2143.77|2143.27|51
1645632920000|2022-02-23 16:15:20|2144.14|2143.64|2144.77|2144.27|2144.77|2144.27|2144.14|2143.64|131
1645632930000|2022-02-23 16:15:30|2144.64|2144.14|2143.77|2143.27|2144.64|2144.14|2143.77|2143.27|77
1645632940000|2022-02-23 16:15:40|2144.02|2143.52|2143.77|2143.27|2144.27|2143.77|2143.77|2143.27|62
1645632950000|2022-02-23 16:15:50|2143.89|2143.39|2144.27|2143.77|2144.27|2143.77|2143.89|2143.39|94
1645632960000|2022-02-23 16:16:00|2144.02|2143.52|2144.02|2143.52|2144.02|2143.52|2143.77|2143.27|131
1645632970000|2022-02-23 16:16:10|2144.52|2144.02|2144.27|2143.77|2144.77|2144.27|2144.27|2143.77|80
1645632980000|2022-02-23 16:16:20|2144.39|2143.89|2144.27|2143.77|2144.52|2144.02|2144.27|2143.77|49
1645632990000|2022-02-23 16:16:30|2144.14|2143.64|2144.27|2143.77|2144.27|2143.77|2144.02|2143.52|46
1645633000000|2022-02-23 16:16:40|2144.14|2143.64|2144.02|2143.52|2144.27|2143.77|2144.02|2143.52|26
1645633010000|2022-02-23 16:16:50|2144.14|2143.64|2144.77|2144.27|2144.77|2144.27|2144.02|2143.52|50
1645633020000|2022-02-23 16:17:00|2144.89|2144.39|2144.39|2143.89|2145.02|2144.52|2144.27|2143.77|90
1645633030000|2022-02-23 16:17:10|2144.52|2144.02|2144.27|2143.77|2144.89|2144.39|2144.02|2143.52|274
1645633040000|2022-02-23 16:17:20|2144.14|2143.64|2143.39|2142.89|2144.14|2143.64|2143.39|2142.89|151
1645633050000|2022-02-23 16:17:30|2143.27|2142.77|2143.39|2142.89|2143.52|2143.02|2143.27|2142.77|49
1645633060000|2022-02-23 16:17:40|2143.27|2142.77|2143.02|2142.52|2143.39|2142.89|2143.02|2142.52|35
1645633070000|2022-02-23 16:17:50|2142.89|2142.39|2142.89|2142.39|2143.02|2142.52|2142.77|2142.27|71
1645633080000|2022-02-23 16:18:00|2142.77|2142.27|2142.77|2142.27|2143.27|2142.77|2142.77|2142.27|55
1645633090000|2022-02-23 16:18:10|2142.89|2142.39|2142.77|2142.27|2143.02|2142.52|2142.52|2142.02|57
1645633100000|2022-02-23 16:18:20|2142.52|2142.02|2142.52|2142.02|2142.52|2142.02|2142.52|2142.02|38
1645633110000|2022-02-23 16:18:30|2142.77|2142.27|2142.77|2142.27|2142.77|2142.27|2142.77|2142.27|25
1645633120000|2022-02-23 16:18:40|2142.89|2142.39|2142.77|2142.27|2143.02|2142.52|2142.77|2142.27|59
1645633130000|2022-02-23 16:18:50|||||||||10
1645633140000|2022-02-23 16:19:00|2142.52|2142.02|2142.27|2141.77|2142.52|2142.02|2142.27|2141.77|82
1645633150000|2022-02-23 16:19:10|2142.14|2141.64|2142.52|2142.02|2142.52|2142.02|2142.02|2141.52|100
1645633160000|2022-02-23 16:19:20|2142.39|2141.89|2142.77|2142.27|2143.02|2142.52|2142.27|2141.77|147
1645633170000|2022-02-23 16:19:30|2142.89|2142.39|2143.02|2142.52|2143.02|2142.52|2142.77|2142.27|98
1645633180000|2022-02-23 16:19:40|2143.14|2142.64|2144.27|2143.77|2144.27|2143.77|2143.02|2142.52|156
1645633190000|2022-02-23 16:19:50|2144.39|2143.89|2145.27|2144.77|2145.27|2144.77|2144.39|2143.89|129
1645633200000|2022-02-23 16:20:00|2144.77|2144.27|2144.52|2144.02|2145.02|2144.52|2144.52|2144.02|189
1645633210000|2022-02-23 16:20:10|2144.77|2144.27|2144.52|2144.02|2144.77|2144.27|2144.39|2143.89|78
1645633220000|2022-02-23 16:20:20|2144.39|2143.89|2144.02|2143.52|2144.39|2143.89|2144.02|2143.52|40
1645633230000|2022-02-23 16:20:30|2144.27|2143.77|2144.27|2143.77|2144.27|2143.77|2144.02|2143.52|53
1645633240000|2022-02-23 16:20:40|2144.14|2143.64|2144.02|2143.52|2144.52|2144.02|2144.02|2143.52|117
1645633250000|2022-02-23 16:20:50|||||||||33
1645633260000|2022-02-23 16:21:00|2144.14|2143.64|2144.02|2143.52|2144.27|2143.77|2144.02|2143.52|85
1645633270000|2022-02-23 16:21:10|2143.77|2143.27|2143.27|2142.77|2143.77|2143.27|2143.27|2142.77|132
1645633280000|2022-02-23 16:21:20|2143.39|2142.89|2143.14|2142.64|2143.52|2143.02|2142.52|2142.02|80
1645633290000|2022-02-23 16:21:30|2143.27|2142.77|2143.52|2143.02|2143.77|2143.27|2143.27|2142.77|65
1645633300000|2022-02-23 16:21:40|2143.64|2143.14|2143.02|2142.52|2143.64|2143.14|2143.02|2142.52|122
1645633310000|2022-02-23 16:21:50|2143.14|2142.64|2143.02|2142.52|2143.27|2142.77|2143.02|2142.52|106
1645633320000|2022-02-23 16:22:00|2143.27|2142.77|2142.77|2142.27|2143.27|2142.77|2142.64|2142.14|206
1645633330000|2022-02-23 16:22:10|2142.52|2142.02|2142.77|2142.27|2142.89|2142.39|2142.52|2142.02|93
1645633340000|2022-02-23 16:22:20|2142.52|2142.02|2142.64|2142.14|2142.64|2142.14|2142.39|2141.89|119
1645633350000|2022-02-23 16:22:30|2142.77|2142.27|2142.52|2142.02|2142.77|2142.27|2142.52|2142.02|50
1645633360000|2022-02-23 16:22:40|2142.64|2142.14|2143.02|2142.52|2143.77|2143.27|2142.64|2142.14|168
1645633370000|2022-02-23 16:22:50|2142.89|2142.39|2142.52|2142.02|2142.89|2142.39|2142.52|2142.02|86
1645633380000|2022-02-23 16:23:00|2142.27|2141.77|2142.02|2141.52|2142.27|2141.77|2142.02|2141.52|111
1645633390000|2022-02-23 16:23:10|2141.89|2141.39|2142.02|2141.52|2142.02|2141.52|2141.89|2141.39|68
1645633400000|2022-02-23 16:23:20|2142.14|2141.64|2142.39|2141.89|2142.39|2141.89|2142.14|2141.64|114
1645633410000|2022-02-23 16:23:30|2142.52|2142.02|2142.64|2142.14|2142.77|2142.27|2142.52|2142.02|97
1645633420000|2022-02-23 16:23:40|2142.77|2142.27|2142.77|2142.27|2142.77|2142.27|2142.77|2142.27|69
1645633430000|2022-02-23 16:23:50|2142.89|2142.39|2142.89|2142.39|2143.27|2142.77|2142.89|2142.39|127
1645633440000|2022-02-23 16:24:00|2142.64|2142.14|2142.14|2141.64|2142.64|2142.14|2142.14|2141.64|138
1645633450000|2022-02-23 16:24:10|2142.02|2141.52|2142.02|2141.52|2142.02|2141.52|2141.77|2141.27|76
1645633460000|2022-02-23 16:24:20|2141.89|2141.39|2143.14|2142.64|2143.14|2142.64|2141.89|2141.39|113
1645633470000|2022-02-23 16:24:30|2143.39|2142.89|2144.14|2143.64|2144.27|2143.77|2143.27|2142.77|247
1645633480000|2022-02-23 16:24:40|2144.27|2143.77|2145.14|2144.64|2145.27|2144.77|2144.27|2143.77|276
1645633490000|2022-02-23 16:24:50|2145.02|2144.52|2144.17|2142.67|2145.02|2144.52|2144.04|2142.54|487
1645633500000|2022-02-23 16:25:00|2142.93|2141.43|2143.2|2141.7|2143.2|2141.7|2142.66|2141.16|2
1645633510000|2022-02-23 16:25:10|2143.33|2141.83|2143.21|2141.71|2143.33|2141.83|2142.69|2141.19|0
1645633520000|2022-02-23 16:25:20|2143.22|2141.72|2143.47|2141.97|2143.48|2141.98|2143.21|2141.71|0
1645633530000|2022-02-23 16:25:30|2143.48|2141.98|2144.29|2142.79|2144.57|2143.07|2143.48|2141.98|0
1645633540000|2022-02-23 16:25:40|2144.42|2142.92|2144.43|2142.93|2144.83|2143.33|2144.28|2142.78|0
1645633550000|2022-02-23 16:25:50|2144.56|2143.06|2144.69|2143.19|2144.69|2143.19|2144.3|2142.8|0
1645633560000|2022-02-23 16:26:00|2144.56|2143.06|2143.77|2142.27|2144.56|2143.06|2143.77|2142.27|0
1645633570000|2022-02-23 16:26:10|2143.76|2142.26|2143.64|2142.14|2143.78|2142.28|2143.5|2142|0
1645633580000|2022-02-23 16:26:20|2143.51|2142.01|2144.04|2142.54|2144.04|2142.54|2143.5|2142|0
1645633590000|2022-02-23 16:26:30|2144.03|2142.53|2144.02|2142.52|2144.29|2142.79|2143.77|2142.27|0
1645633600000|2022-02-23 16:26:40|2144.03|2142.53|2144.01|2142.51|2144.29|2142.79|2144.01|2142.51|0
1645633610000|2022-02-23 16:26:50|2144.02|2142.52|2144.02|2142.52|2144.28|2142.78|2144.01|2142.51|0
1645633620000|2022-02-23 16:27:00|2144.01|2142.51|2144.02|2142.52|2144.29|2142.79|2143.49|2141.99|0
1645633630000|2022-02-23 16:27:10|2144.01|2142.51|2144.02|2142.52|2144.28|2142.78|2144.01|2142.51|0
1645633640000|2022-02-23 16:27:20|2143.77|2142.27|2143.76|2142.26|2143.77|2142.27|2143.76|2142.26|0
1645633650000|2022-02-23 16:27:30|2143.77|2142.27|2144.03|2142.53|2144.29|2142.79|2143.77|2142.27|0
1645633660000|2022-02-23 16:27:40|2144.02|2142.52|2143.77|2142.27|2144.02|2142.52|2143.76|2142.26|0
1645633670000|2022-02-23 16:27:50|2143.78|2142.28|2143.24|2141.74|2143.78|2142.28|2143.24|2141.74|1323
1645633680000|2022-02-23 16:28:00|2143.5|2142|2144.41|2142.91|2144.41|2142.91|2143.5|2142|0
1645633690000|2022-02-23 16:28:10|2144.28|2142.78|2144.01|2142.51|2144.54|2143.04|2143.75|2142.25|0
1645633700000|2022-02-23 16:28:20|2144|2142.5|2144|2142.5|2144.28|2142.78|2144|2142.5|0
1645633710000|2022-02-23 16:28:30|2144.01|2142.51|2143.72|2142.22|2144.27|2142.77|2143.72|2142.22|0
1645633720000|2022-02-23 16:28:40|2143.21|2141.71|2143.19|2141.69|2143.21|2141.71|2142.94|2141.44|0
1645633730000|2022-02-23 16:28:50|2143.45|2141.95|2143.19|2141.69|2143.72|2142.22|2143.05|2141.55|0
1645633740000|2022-02-23 16:29:00|2142.93|2141.43|2143.46|2141.96|2143.46|2141.96|2142.93|2141.43|0
1645633750000|2022-02-23 16:29:10|2143.2|2141.7|2143.47|2141.97|2143.47|2141.97|2143.2|2141.7|0
1645633760000|2022-02-23 16:29:20|2143.46|2141.96|2142.96|2141.46|2143.46|2141.96|2142.95|2141.45|0
1645633770000|2022-02-23 16:29:30|2142.83|2141.33|2142.16|2140.66|2142.96|2141.46|2141.9|2140.4|0
1645633780000|2022-02-23 16:29:40|2142.04|2140.54|2141.62|2140.12|2142.42|2140.92|2141.62|2140.12|0
1645633790000|2022-02-23 16:29:50|2141.87|2140.37|2142.93|2141.43|2142.93|2141.43|2141.61|2140.11|0
1645633800000|2022-02-23 16:30:00|2143.44|2141.94|2142.15|2140.65|2143.59|2142.09|2142.15|2140.65|42
1645633810000|2022-02-23 16:30:10|2142.16|2140.66|2140.48|2139.08|2142.16|2140.66|2140.35|2138.95|29
1645633820000|2022-02-23 16:30:20|2140.35|2138.95|2139.35|2137.95|2140.35|2138.95|2139.35|2137.95|33
1645633830000|2022-02-23 16:30:30|2139.23|2137.83|2139.35|2137.95|2139.35|2137.95|2138.98|2137.58|32
1645633840000|2022-02-23 16:30:40|2139.48|2138.08|2139.6|2138.2|2139.73|2138.33|2139.48|2138.08|23
1645633850000|2022-02-23 16:30:50|2139.73|2138.33|2139.1|2137.7|2139.73|2138.33|2138.48|2137.08|35
1645633860000|2022-02-23 16:31:00|2138.98|2137.58|2139.23|2137.83|2139.23|2137.83|2138.6|2137.2|2
1645633870000|2022-02-23 16:31:10|2139.35|2137.95|2139.6|2138.2|2139.6|2138.2|2139.35|2137.95|32
1645633880000|2022-02-23 16:31:20|2140.23|2138.83|2140.6|2139.2|2140.6|2139.2|2140.23|2138.83|15
1645633890000|2022-02-23 16:31:30|2140.48|2139.08|2140.6|2139.2|2140.6|2139.2|2140.48|2139.08|0
1645633900000|2022-02-23 16:31:40|2140.73|2139.33|2140.73|2139.33|2140.73|2139.33|2140.35|2138.95|1
1645633910000|2022-02-23 16:31:50|2140.85|2139.45|2142.1|2140.7|2142.35|2140.95|2140.85|2139.45|12
1645633920000|2022-02-23 16:32:00|2141.73|2140.33|2141.73|2140.33|2141.73|2140.33|2141.73|2140.33|30
1645633940000|2022-02-23 16:32:20|2141.85|2140.45|2141.85|2140.45|2141.85|2140.45|2141.85|2140.45|0
1645633950000|2022-02-23 16:32:30|||||||||23
1645633960000|2022-02-23 16:32:40|2141.98|2140.58|2141.6|2140.2|2141.98|2140.58|2141.48|2140.08|47
1645633970000|2022-02-23 16:32:50|2140.48|2139.08|2140.48|2139.08|2140.48|2139.08|2140.48|2139.08|13
1645633980000|2022-02-23 16:33:00|2141.23|2139.83|2141.35|2139.95|2141.35|2139.95|2141.23|2139.83|39
1645633990000|2022-02-23 16:33:10|2141.48|2140.08|2141.6|2140.2|2141.6|2140.2|2141.48|2140.08|0
1645634000000|2022-02-23 16:33:20|2141.73|2140.33|2142.35|2140.95|2142.35|2140.95|2141.73|2140.33|10
1645634010000|2022-02-23 16:33:30|2142.48|2141.08|2141.85|2140.45|2142.85|2141.45|2141.85|2140.45|14
1645634030000|2022-02-23 16:33:50|2141.6|2140.2|2141.73|2140.33|2141.73|2140.33|2141.35|2139.95|0
1645634040000|2022-02-23 16:34:00|2141.6|2140.2|2140.98|2139.58|2141.6|2140.2|2140.98|2139.58|2
1645634050000|2022-02-23 16:34:10|2141.1|2139.7|2141.1|2139.7|2141.1|2139.7|2141.1|2139.7|0
1645634060000|2022-02-23 16:34:20|2141.23|2139.83|2141.35|2139.95|2141.35|2139.95|2141.23|2139.83|1
1645634070000|2022-02-23 16:34:30|2141.48|2140.08|2141.98|2140.58|2141.98|2140.58|2141.48|2140.08|5
1645634080000|2022-02-23 16:34:40|2142.1|2140.7|2141.6|2140.2|2142.1|2140.7|2141.6|2140.2|11
1645634090000|2022-02-23 16:34:50|2141.23|2139.83|2141.35|2139.95|2141.73|2140.33|2141.23|2139.83|1
1645634100000|2022-02-23 16:35:00|2141.1|2139.7|2141.1|2139.7|2141.23|2139.83|2141.1|2139.7|0
1645634110000|2022-02-23 16:35:10|2140.85|2139.45|2140.48|2139.08|2140.85|2139.45|2140.48|2139.08|0
1645634120000|2022-02-23 16:35:20|||||||||4
1645634140000|2022-02-23 16:35:40|2140.6|2139.2|2140.73|2139.33|2140.73|2139.33|2140.6|2139.2|0
1645634150000|2022-02-23 16:35:50|2140.48|2139.08|2140.48|2139.08|2140.48|2139.08|2140.48|2139.08|5
1645634160000|2022-02-23 16:36:00|2140.6|2139.2|2140.98|2139.58|2140.98|2139.58|2140.6|2139.2|0
1645634180000|2022-02-23 16:36:20|2140.73|2139.33|2141.1|2139.7|2141.1|2139.7|2140.73|2139.33|0
1645634190000|2022-02-23 16:36:30|2141.73|2140.33|2141.85|2140.45|2141.98|2140.58|2141.6|2140.2|12
1645634200000|2022-02-23 16:36:40|2141.73|2140.33|2141.48|2140.08|2142.1|2140.7|2141.48|2140.08|1
1645634210000|2022-02-23 16:36:50|2141.23|2139.83|2141.23|2139.83|2141.23|2139.83|2141.23|2139.83|1
1645634230000|2022-02-23 16:37:10|2141.35|2139.95|2141.35|2139.95|2141.35|2139.95|2141.35|2139.95|0
1645634240000|2022-02-23 16:37:20|||||||||5
1645634260000|2022-02-23 16:37:40|2141.48|2140.08|2141.6|2140.2|2141.6|2140.2|2141.48|2140.08|0
1645634270000|2022-02-23 16:37:50|2141.73|2140.33|2141.73|2140.33|2141.73|2140.33|2141.73|2140.33|0
1645634280000|2022-02-23 16:38:00|2142.23|2140.83|2142.23|2140.83|2142.6|2141.2|2142.23|2140.83|2
1645634290000|2022-02-23 16:38:10|2142.35|2140.95|2142.48|2141.08|2142.48|2141.08|2142.35|2140.95|0
1645634300000|2022-02-23 16:38:20|2142.98|2141.58|2142.98|2141.58|2142.98|2141.58|2142.1|2140.7|16
1645634310000|2022-02-23 16:38:30|2142.48|2141.08|2142.73|2141.33|2143.1|2141.7|2142.1|2140.7|31
1645634320000|2022-02-23 16:38:40|2142.48|2141.08|2142.23|2140.83|2142.6|2141.2|2142.23|2140.83|40
1645634330000|2022-02-23 16:38:50|2142.35|2140.95|2142.48|2141.08|2142.48|2141.08|2142.35|2140.95|0
1645634340000|2022-02-23 16:39:00|2142.35|2140.95|2142.23|2140.83|2142.85|2141.45|2142.1|2140.7|21
1645634350000|2022-02-23 16:39:10|2142.1|2140.7|2141.98|2140.58|2142.1|2140.7|2141.98|2140.58|20
1645634360000|2022-02-23 16:39:20|2142.1|2140.7|2140.85|2139.45|2142.1|2140.7|2140.85|2139.45|2
1645634370000|2022-02-23 16:39:30|2140.6|2139.2|2140.73|2139.33|2140.73|2139.33|2140.6|2139.2|5
1645634380000|2022-02-23 16:39:40|2140.6|2139.2|2140.48|2139.08|2140.6|2139.2|2140.23|2138.83|17
1645634390000|2022-02-23 16:39:50|2140.23|2138.83|2140.23|2138.83|2140.35|2138.95|2140.23|2138.83|2000
1645634400000|2022-02-23 16:40:00|2140.1|2138.7|2140.1|2138.7|2140.1|2138.7|2140.1|2138.7|0
1645634410000|2022-02-23 16:40:10|2140.23|2138.83|2141.73|2140.33|2141.73|2140.33|2140.23|2138.83|34
1645634420000|2022-02-23 16:40:20|2141.6|2140.2|2141.6|2140.2|2141.6|2140.2|2141.6|2140.2|0
1645634450000|2022-02-23 16:40:50|2141.48|2140.08|2141.48|2140.08|2141.48|2140.08|2141.48|2140.08|0
1645634460000|2022-02-23 16:41:00|2141.98|2140.58|2141.98|2140.58|2141.98|2140.58|2141.98|2140.58|1000
1645634480000|2022-02-23 16:41:20|2141.35|2139.95|2141.1|2139.7|2141.35|2139.95|2141.1|2139.7|2
1645634490000|2022-02-23 16:41:30|2140.6|2139.2|2141.1|2139.7|2141.1|2139.7|2140.6|2139.2|0
1645634500000|2022-02-23 16:41:40|2140.6|2139.2|2140.85|2139.45|2140.85|2139.45|2140.6|2139.2|1
1645634600000|2022-02-23 16:43:20|2139.48|2138.08|2139.73|2138.33|2139.85|2138.45|2138.98|2137.58|65
1645634610000|2022-02-23 16:43:30|2139.23|2137.83|2139.73|2138.33|2139.73|2138.33|2139.23|2137.83|0
1645634620000|2022-02-23 16:43:40|2139.48|2138.08|2139.73|2138.33|2139.73|2138.33|2139.48|2138.08|0
1645634630000|2022-02-23 16:43:50|2140.98|2139.58|2139.98|2138.58|2140.98|2139.58|2139.98|2138.58|12
1645634640000|2022-02-23 16:44:00|2139.85|2138.45|2139.85|2138.45|2139.85|2138.45|2139.85|2138.45|0
1645634650000|2022-02-23 16:44:10|2139.98|2138.58|2139.6|2138.2|2139.98|2138.58|2139.6|2138.2|21
1645634660000|2022-02-23 16:44:20|2139.73|2138.33|2139.73|2138.33|2139.73|2138.33|2139.73|2138.33|0
1645634670000|2022-02-23 16:44:30|2139.6|2138.2|2139.6|2138.2|2139.73|2138.33|2139.48|2138.08|3146
1645634710000|2022-02-23 16:45:10|2139.35|2137.95|2139.35|2137.95|2139.48|2138.08|2139.1|2137.7|1
1645634730000|2022-02-23 16:45:30|2139.23|2137.83|2139.1|2137.7|2139.35|2137.95|2139.1|2137.7|0
1645634750000|2022-02-23 16:45:50|2139.48|2138.08|2141.1|2139.7|2141.1|2139.7|2139.48|2138.08|12
1645634770000|2022-02-23 16:46:10|2140.48|2139.08|2140.6|2139.2|2141.23|2139.83|2140.48|2139.08|0
1645634780000|2022-02-23 16:46:20|2140.73|2139.33|2140.73|2139.33|2140.73|2139.33|2140.73|2139.33|0
1645634810000|2022-02-23 16:46:50|2140.6|2139.2|2140.6|2139.2|2140.6|2139.2|2140.6|2139.2|0
1645634820000|2022-02-23 16:47:00|2140.73|2139.33|2140.73|2139.33|2140.73|2139.33|2140.73|2139.33|0
1645634830000|2022-02-23 16:47:10|2140.85|2139.45|2140.85|2139.45|2140.85|2139.45|2140.85|2139.45|10
1645634840000|2022-02-23 16:47:20|2140.6|2139.2|2141.73|2140.33|2141.73|2140.33|2140.6|2139.2|11
1645634860000|2022-02-23 16:47:40|2141.23|2139.83|2141.23|2139.83|2141.23|2139.83|2141.23|2139.83|0
1645634870000|2022-02-23 16:47:50|2141.1|2139.7|2141.1|2139.7|2141.23|2139.83|2140.98|2139.58|0
1645634890000|2022-02-23 16:48:10|2141.23|2139.83|2141.35|2139.95|2141.35|2139.95|2141.23|2139.83|0
1645634900000|2022-02-23 16:48:20|2141.48|2140.08|2141.6|2140.2|2141.6|2140.2|2141.48|2140.08|5
1645634910000|2022-02-23 16:48:30|2141.98|2140.58|2142.1|2140.7|2142.1|2140.7|2141.98|2140.58|0
1645634920000|2022-02-23 16:48:40|2142.23|2140.83|2142.35|2140.95|2142.35|2140.95|2142.23|2140.83|0
1645634930000|2022-02-23 16:48:50|2142.48|2141.08|2142.35|2140.95|2142.48|2141.08|2142.35|2140.95|0
1645634960000|2022-02-23 16:49:20|2142.48|2141.08|2142.35|2140.95|2142.48|2141.08|2142.35|2140.95|0
1645634970000|2022-02-23 16:49:30|2142.48|2141.08|2142.48|2141.08|2142.48|2141.08|2142.48|2141.08|0
1645634980000|2022-02-23 16:49:40|2142.6|2141.2|2142.6|2141.2|2142.6|2141.2|2142.6|2141.2|0
1645635000000|2022-02-23 16:50:00|2142.73|2141.33|2142.98|2141.58|2142.98|2141.58|2142.73|2141.33|4
1645635010000|2022-02-23 16:50:10|2143.23|2141.83|2143.23|2141.83|2143.23|2141.83|2143.23|2141.83|1
1645635070000|2022-02-23 16:51:10|2143.1|2141.7|2143.1|2141.7|2143.1|2141.7|2143.1|2141.7|0
1645635080000|2022-02-23 16:51:20|2143.23|2141.83|2143.23|2141.83|2143.23|2141.83|2143.23|2141.83|0
1645635090000|2022-02-23 16:51:30|2142.98|2141.58|2143.1|2141.7|2143.1|2141.7|2142.98|2141.58|0
1645635120000|2022-02-23 16:52:00|2143.23|2141.83|2143.35|2141.95|2143.35|2141.95|2143.23|2141.83|0
1645635140000|2022-02-23 16:52:20|2143.1|2141.7|2143.1|2141.7|2143.35|2141.95|2143.1|2141.7|0
1645635180000|2022-02-23 16:53:00|2143.6|2142.2|2143.98|2142.58|2143.98|2142.58|2143.6|2142.2|8
1645635190000|2022-02-23 16:53:10|||||||||15
1645635200000|2022-02-23 16:53:20|2143.48|2142.08|2143.98|2142.58|2143.98|2142.58|2143.48|2142.08|15
1645635210000|2022-02-23 16:53:30|2143.48|2142.08|2143.98|2142.58|2143.98|2142.58|2143.48|2142.08|15
1645635220000|2022-02-23 16:53:40|2145.1|2143.7|2145.1|2143.7|2145.1|2143.7|2144.1|2142.7|18
1645635230000|2022-02-23 16:53:50|2144.6|2143.2|2144.98|2143.58|2144.98|2143.58|2144.6|2143.2|0
1645635240000|2022-02-23 16:54:00|2144.6|2143.2|2144.35|2142.95|2145.1|2143.7|2144.35|2142.95|2
1645635250000|2022-02-23 16:54:10|2145.1|2143.7|2145.35|2143.95|2145.35|2143.95|2145.1|2143.7|35
1645635260000|2022-02-23 16:54:20|2144.85|2143.45|2145.1|2143.7|2145.35|2143.95|2144.85|2143.45|0
1645635340000|2022-02-23 16:55:40|2145.23|2143.83|2145.23|2143.83|2145.23|2143.83|2145.23|2143.83|0
1645635360000|2022-02-23 16:56:00|2145.35|2143.95|2145.35|2143.95|2145.35|2143.95|2145.35|2143.95|1
1645635390000|2022-02-23 16:56:30|2145.1|2143.7|2145.23|2143.83|2145.23|2143.83|2145.1|2143.7|0
1645635400000|2022-02-23 16:56:40|2145.1|2143.7|2144.98|2143.58|2145.1|2143.7|2144.98|2143.58|0
1645635420000|2022-02-23 16:57:00|2144.85|2143.45|2144.85|2143.45|2144.85|2143.45|2144.85|2143.45|0
1645635460000|2022-02-23 16:57:40|2144.98|2143.58|2144.98|2143.58|2144.98|2143.58|2144.98|2143.58|0
1645635470000|2022-02-23 16:57:50|2145.1|2143.7|2145.1|2143.7|2145.1|2143.7|2145.1|2143.7|0
1645635490000|2022-02-23 16:58:10|2145.23|2143.83|2145.23|2143.83|2145.23|2143.83|2145.23|2143.83|1
1645635520000|2022-02-23 16:58:40|2145.6|2144.2|2145.73|2144.33|2145.73|2144.33|2145.6|2144.2|1
1645635540000|2022-02-23 16:59:00|2145.35|2143.95|2145.6|2144.2|2145.6|2144.2|2145.35|2143.95|0
1645635560000|2022-02-23 16:59:20|2145.73|2144.33|2145.73|2144.33|2145.73|2144.33|2145.73|2144.33|2
1645635580000|2022-02-23 16:59:40|2145.23|2143.83|2146.1|2144.7|2146.23|2144.83|2145.1|2143.7|1
1645635590000|2022-02-23 16:59:50|2145.23|2143.83|2146.15|2144.65|2146.15|2144.65|2145.23|2143.83|1
1645635600000|2022-02-23 17:00:00|2146.14|2144.64|2146.4|2144.9|2146.68|2145.18|2146.14|2144.64|0
1645635610000|2022-02-23 17:00:10|2146.27|2144.77|2145.74|2144.24|2146.27|2144.77|2145.6|2144.1|0
1645635620000|2022-02-23 17:00:20|2145.87|2144.37|2145.59|2144.09|2145.87|2144.37|2145.33|2143.83|0
1645635630000|2022-02-23 17:00:30|2145.46|2143.96|2145.86|2144.36|2146|2144.5|2145.32|2143.82|0
1645635640000|2022-02-23 17:00:40|2145.6|2144.1|2145.33|2143.83|2145.86|2144.36|2145.06|2143.56|0
1645635650000|2022-02-23 17:00:50|2145.34|2143.84|2145.34|2143.84|2145.87|2144.37|2145.2|2143.7|0
1645635660000|2022-02-23 17:01:00|2145.21|2143.71|2146|2144.5|2146.01|2144.51|2145.21|2143.71|0
1645635670000|2022-02-23 17:01:10|2145.87|2144.37|2146.4|2144.9|2146.41|2144.91|2145.87|2144.37|0
1645635680000|2022-02-23 17:01:20|2146.53|2145.03|2145.35|2143.85|2146.67|2145.17|2145.34|2143.84|0
1645635690000|2022-02-23 17:01:30|2145.48|2143.98|2144.41|2142.91|2145.61|2144.11|2144.28|2142.78|0
1645635700000|2022-02-23 17:01:40|2144.54|2143.04|2144.54|2143.04|2145.07|2143.57|2144.53|2143.03|0
1645635710000|2022-02-23 17:01:50|2144.8|2143.3|2144.02|2142.52|2144.81|2143.31|2144.02|2142.52|0
1645635720000|2022-02-23 17:02:00|2144|2142.5|2142.94|2141.44|2144|2142.5|2142.93|2141.43|0
1645635730000|2022-02-23 17:02:10|2142.93|2141.43|2143.22|2141.72|2143.22|2141.72|2142.93|2141.43|0
1645635740000|2022-02-23 17:02:20|2143.35|2141.85|2143.75|2142.25|2144.02|2142.52|2143.35|2141.85|0
1645635750000|2022-02-23 17:02:30|2143.88|2142.38|2143.49|2141.99|2144.02|2142.52|2143.49|2141.99|0
1645635760000|2022-02-23 17:02:40|2143.62|2142.12|2144.03|2142.53|2144.03|2142.53|2143.62|2142.12|0
1645635770000|2022-02-23 17:02:50|2144.29|2142.79|2143.77|2142.27|2144.29|2142.79|2143.77|2142.27|0
1645635780000|2022-02-23 17:03:00|2144.03|2142.53|2144.04|2142.54|2144.56|2143.06|2144.03|2142.53|0
1645635790000|2022-02-23 17:03:10|2144.17|2142.67|2144.04|2142.54|2144.17|2142.67|2144.04|2142.54|0
1645635800000|2022-02-23 17:03:20|2143.78|2142.28|2143.77|2142.27|2144.56|2143.06|2143.5|2142|0
1645635810000|2022-02-23 17:03:30|2143.64|2142.14|2143.5|2142|2143.64|2142.14|2143.23|2141.73|0
1645635820000|2022-02-23 17:03:40|2143.51|2142.01|2144.05|2142.55|2144.05|2142.55|2143.51|2142.01|0
1645635830000|2022-02-23 17:03:50|2143.92|2142.42|2144.05|2142.55|2144.05|2142.55|2143.79|2142.29|0
1645635840000|2022-02-23 17:04:00|2144.04|2142.54|2144.32|2142.82|2144.58|2143.08|2143.79|2142.29|3000
1645635850000|2022-02-23 17:04:10|2144.31|2142.81|2144.05|2142.55|2144.45|2142.95|2144.05|2142.55|0
1645635860000|2022-02-23 17:04:20|2144.04|2142.54|2143.92|2142.42|2144.04|2142.54|2143.77|2142.27|0
1645635870000|2022-02-23 17:04:30|2143.91|2142.41|2143.91|2142.41|2144.05|2142.55|2143.78|2142.28|0
1645635880000|2022-02-23 17:04:40|2143.78|2142.28|2143.92|2142.42|2144.05|2142.55|2143.78|2142.28|0
1645635890000|2022-02-23 17:04:50|2144.05|2142.55|2144.19|2142.69|2144.33|2142.83|2144.05|2142.55|0
1645635900000|2022-02-23 17:05:00|2144.06|2142.56|2143.78|2142.28|2144.59|2143.09|2143.65|2142.15|0
1645635910000|2022-02-23 17:05:10|2143.79|2142.29|2143.24|2141.74|2143.79|2142.29|2142.97|2141.47|0
1645635920000|2022-02-23 17:05:20|2143.25|2141.75|2143.51|2142.01|2143.64|2142.14|2143.25|2141.75|0
1645635930000|2022-02-23 17:05:30|2143.38|2141.88|2143.79|2142.29|2144.05|2142.55|2143.38|2141.88|0
1645635940000|2022-02-23 17:05:40|2143.78|2142.28|2143.27|2141.77|2143.78|2142.28|2143.26|2141.76|0
1645635950000|2022-02-23 17:05:50|2143.28|2141.78|2143.53|2142.03|2143.67|2142.17|2143.28|2141.78|0
1645635960000|2022-02-23 17:06:00|2143.4|2141.9|2143.01|2141.51|2143.4|2141.9|2142.86|2141.36|0
1645635970000|2022-02-23 17:06:10|2143|2141.5|2143|2141.5|2143.02|2141.52|2142.48|2140.98|0
1645635980000|2022-02-23 17:06:20|2142.88|2141.38|2143.14|2141.64|2143.27|2141.77|2142.88|2141.38|0
1645635990000|2022-02-23 17:06:30|2143.01|2141.51|2142.74|2141.24|2143.01|2141.51|2142.73|2141.23|0
1645636000000|2022-02-23 17:06:40|2142.87|2141.37|2142.75|2141.25|2143.02|2141.52|2142.61|2141.11|0
1645636010000|2022-02-23 17:06:50|2142.74|2141.24|2142.88|2141.38|2143|2141.5|2142.48|2140.98|0
1645636020000|2022-02-23 17:07:00|2143.01|2141.51|2142.48|2140.98|2143.15|2141.65|2142.35|2140.85|0
1645636030000|2022-02-23 17:07:10|2142.49|2140.99|2142.88|2141.38|2143.14|2141.64|2142.49|2140.99|0
1645636040000|2022-02-23 17:07:20|2142.89|2141.39|2143.02|2141.52|2143.02|2141.52|2142.89|2141.39|0
1645636050000|2022-02-23 17:07:30|2143.01|2141.51|2142.76|2141.26|2143.27|2141.77|2142.75|2141.25|0
1645636060000|2022-02-23 17:07:40|2143.02|2141.52|2143.03|2141.53|2143.3|2141.8|2142.89|2141.39|0
1645636070000|2022-02-23 17:07:50|2143.16|2141.66|2143.56|2142.06|2143.82|2142.32|2143.04|2141.54|0
1645636080000|2022-02-23 17:08:00|2143.82|2142.32|2143.82|2142.32|2143.82|2142.32|2143.81|2142.31|0
1645636090000|2022-02-23 17:08:10|2143.95|2142.45|2144.6|2143.1|2144.6|2143.1|2143.95|2142.45|0
1645636100000|2022-02-23 17:08:20|2144.73|2143.23|2145|2143.5|2145.13|2143.63|2144.73|2143.23|0
1645636110000|2022-02-23 17:08:30|2144.99|2143.49|2145|2143.5|2145.4|2143.9|2144.86|2143.36|0
1645636120000|2022-02-23 17:08:40|2144.87|2143.37|2144.59|2143.09|2145.12|2143.62|2144.33|2142.83|0
1645636130000|2022-02-23 17:08:50|2144.84|2143.34|2145|2143.5|2145|2143.5|2144.84|2143.34|0
1645636140000|2022-02-23 17:09:00|2144.87|2143.37|2144.46|2142.96|2145.13|2143.63|2144.33|2142.83|0
1645636150000|2022-02-23 17:09:10|2144.33|2142.83|2144.21|2142.71|2144.6|2143.1|2144.07|2142.57|0
1645636160000|2022-02-23 17:09:20|2144.34|2142.84|2144.34|2142.84|2144.35|2142.85|2144.21|2142.71|0
1645636170000|2022-02-23 17:09:30|2144.35|2142.85|2144.35|2142.85|2144.35|2142.85|2144.34|2142.84|0
1645636180000|2022-02-23 17:09:40|2144.34|2142.84|2144.48|2142.98|2144.48|2142.98|2144.34|2142.84|0
1645636190000|2022-02-23 17:09:50|2144.49|2142.99|2145.02|2143.52|2145.02|2143.52|2144.49|2142.99|0
1645636200000|2022-02-23 17:10:00|2145.03|2143.53|2145.29|2143.79|2145.43|2143.93|2145.02|2143.52|0
1645636210000|2022-02-23 17:10:10|2145.43|2143.93|2146.81|2145.31|2146.82|2145.32|2145.22|2143.72|0
1645636220000|2022-02-23 17:10:20|2146.68|2145.18|2146.13|2144.63|2147.08|2145.58|2146.13|2144.63|0
1645636230000|2022-02-23 17:10:30|2146|2144.5|2145.32|2143.82|2146.13|2144.63|2145.19|2143.69|0
1645636240000|2022-02-23 17:10:40|2145.45|2143.95|2144.91|2143.41|2145.45|2143.95|2144.65|2143.15|0
1645636250000|2022-02-23 17:10:50|2144.92|2143.42|2144.65|2143.15|2145.18|2143.68|2144.64|2143.14|0
1645636260000|2022-02-23 17:11:00|2144.64|2143.14|2144.37|2142.87|2144.78|2143.28|2144.1|2142.6|0
1645636270000|2022-02-23 17:11:10|2144.24|2142.74|2143.71|2142.21|2144.37|2142.87|2143.57|2142.07|0
1645636280000|2022-02-23 17:11:20|2143.58|2142.08|2143.59|2142.09|2144.11|2142.61|2143.58|2142.08|0
1645636290000|2022-02-23 17:11:30|2143.85|2142.35|2143.86|2142.36|2144.12|2142.62|2143.72|2142.22|0
1645636300000|2022-02-23 17:11:40|2143.99|2142.49|2143.99|2142.49|2144.39|2142.89|2143.86|2142.36|0
1645636310000|2022-02-23 17:11:50|2144.12|2142.62|2144.26|2142.76|2144.39|2142.89|2143.86|2142.36|0
1645636320000|2022-02-23 17:12:00|2144.39|2142.89|2144.66|2143.16|2144.93|2143.43|2144.26|2142.76|0
1645636330000|2022-02-23 17:12:10|2144.53|2143.03|2145.19|2143.69|2145.19|2143.69|2144.53|2143.03|0
1645636340000|2022-02-23 17:12:20|2144.93|2143.43|2145.46|2143.96|2145.46|2143.96|2144.93|2143.43|0
1645636350000|2022-02-23 17:12:30|2145.59|2144.09|2145.46|2143.96|2145.73|2144.23|2145.33|2143.83|0
1645636360000|2022-02-23 17:12:40|2145.47|2143.97|2144.8|2143.3|2145.47|2143.97|2144.8|2143.3|0
1645636370000|2022-02-23 17:12:50|2144.67|2143.17|2144.53|2143.03|2144.93|2143.43|2144.4|2142.9|0
1645636380000|2022-02-23 17:13:00|2144.4|2142.9|2144.13|2142.63|2144.65|2143.15|2143.85|2142.35|0
1645636390000|2022-02-23 17:13:10|2144|2142.5|2144.14|2142.64|2144.53|2143.03|2144|2142.5|0
1645636400000|2022-02-23 17:13:20|2144.01|2142.51|2144.11|2142.61|2144.13|2142.63|2143.86|2142.36|0
1645636410000|2022-02-23 17:13:30|2143.99|2142.49|2144.11|2142.61|2144.12|2142.62|2143.86|2142.36|0
1645636420000|2022-02-23 17:13:40|2144.12|2142.62|2143.47|2141.97|2144.12|2142.62|2143.47|2141.97|0
1645636430000|2022-02-23 17:13:50|2143.34|2141.84|2143.34|2141.84|2143.34|2141.84|2143.07|2141.57|0
1645636440000|2022-02-23 17:14:00|2143.6|2142.1|2143.61|2142.11|2143.61|2142.11|2143.6|2142.1|0
1645636450000|2022-02-23 17:14:10|2143.87|2142.37|2143.61|2142.11|2143.87|2142.37|2143.47|2141.97|0
1645636460000|2022-02-23 17:14:20|2143.62|2142.12|2143.61|2142.11|2143.75|2142.25|2143.61|2142.11|0
1645636470000|2022-02-23 17:14:30|2143.6|2142.1|2143.33|2141.83|2143.6|2142.1|2142.8|2141.3|0
1645636480000|2022-02-23 17:14:40|2143.34|2141.84|2142.94|2141.44|2143.34|2141.84|2142.94|2141.44|0
1645636490000|2022-02-23 17:14:50|2143.07|2141.57|2143.34|2141.84|2143.34|2141.84|2143.06|2141.56|0
1645636500000|2022-02-23 17:15:00|2143.35|2141.85|2143.48|2141.98|2143.62|2142.12|2143.34|2141.84|0
1645636510000|2022-02-23 17:15:10|2143.61|2142.11|2144.29|2142.79|2144.42|2142.92|2143.61|2142.11|0
1645636520000|2022-02-23 17:15:20|2144.28|2142.78|2144.54|2143.04|2144.93|2143.43|2144.15|2142.65|0
1645636530000|2022-02-23 17:15:30|2144.41|2142.91|2144.68|2143.18|2144.68|2143.18|2144.41|2142.91|0
1645636540000|2022-02-23 17:15:40|2144.67|2143.17|2144.68|2143.18|2144.69|2143.19|2144.27|2142.77|0
1645636550000|2022-02-23 17:15:50|2144.42|2142.92|2144.55|2143.05|2144.68|2143.18|2144.15|2142.65|0
1645636560000|2022-02-23 17:16:00|2144.68|2143.18|2144.82|2143.32|2144.95|2143.45|2144.68|2143.18|0
1645636570000|2022-02-23 17:16:10|2144.95|2143.45|2144.95|2143.45|2145.09|2143.59|2144.95|2143.45|0
1645636580000|2022-02-23 17:16:20|2144.96|2143.46|2145.62|2144.12|2145.62|2144.12|2144.96|2143.46|0
1645636590000|2022-02-23 17:16:30|2145.75|2144.25|2145.75|2144.25|2146.01|2144.51|2145.75|2144.25|0
1645636600000|2022-02-23 17:16:40|2145.62|2144.12|2145.09|2143.59|2145.62|2144.12|2144.96|2143.46|0
1645636610000|2022-02-23 17:16:50|2144.96|2143.46|2145.1|2143.6|2145.23|2143.73|2144.96|2143.46|0
1645636620000|2022-02-23 17:17:00|2145.09|2143.59|2145.22|2143.72|2145.23|2143.73|2145.09|2143.59|0
1645636630000|2022-02-23 17:17:10|2145.09|2143.59|2144.95|2143.45|2145.23|2143.73|2144.95|2143.45|0
1645636640000|2022-02-23 17:17:20|2144.96|2143.46|2145.37|2143.87|2145.37|2143.87|2144.95|2143.45|0
1645636650000|2022-02-23 17:17:30|2145.36|2143.86|2145.49|2143.99|2145.76|2144.26|2145.23|2143.73|0
1645636660000|2022-02-23 17:17:40|2145.24|2143.74|2146.56|2145.06|2146.56|2145.06|2145.23|2143.73|0
1645636670000|2022-02-23 17:17:50|2146.57|2145.07|2147.21|2145.71|2147.21|2145.71|2146.55|2145.05|0
1645636680000|2022-02-23 17:18:00|2147.34|2145.84|2146.67|2145.17|2147.34|2145.84|2146.54|2145.04|0
1645636690000|2022-02-23 17:18:10|2146.8|2145.3|2147.07|2145.57|2147.07|2145.57|2146.54|2145.04|0
1645636700000|2022-02-23 17:18:20|2147.06|2145.56|2147.32|2145.82|2147.33|2145.83|2147.06|2145.56|0
1645636710000|2022-02-23 17:18:30|2147.33|2145.83|2147.32|2145.82|2147.86|2146.36|2147.32|2145.82|0
1645636720000|2022-02-23 17:18:40|2147.19|2145.69|2147.58|2146.08|2147.6|2146.1|2147.19|2145.69|0
1645636730000|2022-02-23 17:18:50|2147.59|2146.09|2147.71|2146.21|2147.71|2146.21|2147.31|2145.81|0
1645636740000|2022-02-23 17:19:00|2147.84|2146.34|2148.34|2146.84|2148.34|2146.84|2147.3|2145.8|0
1645636750000|2022-02-23 17:19:10|2148.35|2146.85|2148.87|2147.37|2148.88|2147.38|2148.34|2146.84|0
1645636760000|2022-02-23 17:19:20|2148.61|2147.11|2149.15|2147.65|2149.41|2147.91|2148.61|2147.11|0
1645636770000|2022-02-23 17:19:30|2149.17|2147.67|2149.95|2148.45|2149.95|2148.45|2149.17|2147.67|0
1645636780000|2022-02-23 17:19:40|2149.96|2148.46|2150.28|2148.78|2150.55|2149.05|2149.96|2148.46|0
1645636790000|2022-02-23 17:19:50|2150.29|2148.79|2150.02|2148.52|2150.54|2149.04|2150.01|2148.51|0
1645636800000|2022-02-23 17:20:00|2149.89|2148.39|2149.49|2147.99|2150.02|2148.52|2149.22|2147.72|0
1645636810000|2022-02-23 17:20:10|2149.48|2147.98|2149.48|2147.98|2149.49|2147.99|2149.47|2147.97|0
1645636820000|2022-02-23 17:20:20|2149.47|2147.97|2149.48|2147.98|2149.61|2148.11|2149.34|2147.84|0
1645636830000|2022-02-23 17:20:30|2149.47|2147.97|2149.74|2148.24|2150.01|2148.51|2149.47|2147.97|0
1645636840000|2022-02-23 17:20:40|2149.73|2148.23|2149.75|2148.25|2150|2148.5|2149.73|2148.23|0
1645636850000|2022-02-23 17:20:50|2149.74|2148.24|2149.75|2148.25|2149.75|2148.25|2149.73|2148.23|0
1645636860000|2022-02-23 17:21:00|2149.87|2148.37|2150.01|2148.51|2150.27|2148.77|2149.74|2148.24|0
1645636870000|2022-02-23 17:21:10|2150.02|2148.52|2150.82|2149.32|2150.82|2149.32|2150.01|2148.51|0
1645636880000|2022-02-23 17:21:20|2150.83|2149.33|2150.91|2149.41|2151.18|2149.68|2150.82|2149.32|0
1645636890000|2022-02-23 17:21:30|2150.92|2149.42|2151.45|2149.95|2151.45|2149.95|2150.92|2149.42|0
1645636900000|2022-02-23 17:21:40|2151.44|2149.94|2151.2|2149.7|2151.71|2150.21|2151.19|2149.69|0
1645636910000|2022-02-23 17:21:50|2151.19|2149.69|2150.92|2149.42|2151.2|2149.7|2150.92|2149.42|0
1645636920000|2022-02-23 17:22:00|2150.79|2149.29|2150.37|2148.87|2150.79|2149.29|2150.12|2148.62|0
1645636930000|2022-02-23 17:22:10|2150.49|2148.99|2150.35|2148.85|2150.63|2149.13|2150.09|2148.59|0
1645636940000|2022-02-23 17:22:20|2150.23|2148.73|2150.89|2149.39|2150.89|2149.39|2150.22|2148.72|0
1645636950000|2022-02-23 17:22:30|2150.63|2149.13|2151.1|2149.6|2151.11|2149.61|2150.58|2149.08|0
1645636960000|2022-02-23 17:22:40|2150.98|2149.48|2150.76|2149.26|2151.02|2149.52|2150.75|2149.25|0
1645636970000|2022-02-23 17:22:50|2151.02|2149.52|2151.02|2149.52|2151.03|2149.53|2150.76|2149.26|0
1645636980000|2022-02-23 17:23:00|2151.03|2149.53|2150.78|2149.28|2151.03|2149.53|2150.77|2149.27|0
1645636990000|2022-02-23 17:23:10|2151.04|2149.54|2151.04|2149.54|2151.04|2149.54|2150.77|2149.27|0
1645637000000|2022-02-23 17:23:20|2150.91|2149.41|2150.78|2149.28|2151.04|2149.54|2150.77|2149.27|0
1645637010000|2022-02-23 17:23:30|2150.77|2149.27|2151.04|2149.54|2151.04|2149.54|2150.77|2149.27|0
1645637020000|2022-02-23 17:23:40|2151.03|2149.53|2151.01|2149.51|2151.03|2149.53|2151.01|2149.51|0
1645637030000|2022-02-23 17:23:50|2151.02|2149.52|2151.54|2150.04|2151.54|2150.04|2151.01|2149.51|0
1645637040000|2022-02-23 17:24:00|2151.28|2149.78|2151.29|2149.79|2151.55|2150.05|2151.02|2149.52|0
1645637050000|2022-02-23 17:24:10|2151.3|2149.8|2151.03|2149.53|2151.43|2149.93|2151.03|2149.53|0
1645637060000|2022-02-23 17:24:20|2151.02|2149.52|2151.68|2150.18|2151.81|2150.31|2151.02|2149.52|0
1645637070000|2022-02-23 17:24:30|2151.81|2150.31|2151.81|2150.31|2151.82|2150.32|2151.68|2150.18|0
1645637080000|2022-02-23 17:24:40|2151.82|2150.32|2151.41|2149.91|2151.82|2150.32|2151.27|2149.77|0
1645637090000|2022-02-23 17:24:50|2151.28|2149.78|2151.02|2149.52|2151.28|2149.78|2151.02|2149.52|0
1645637100000|2022-02-23 17:25:00|2151.03|2149.53|2151.02|2149.52|2151.03|2149.53|2151.02|2149.52|0
1645637110000|2022-02-23 17:25:10|2150.89|2149.39|2151.02|2149.52|2151.02|2149.52|2150.89|2149.39|0
1645637120000|2022-02-23 17:25:20|2151.01|2149.51|2151.01|2149.51|2151.01|2149.51|2151.01|2149.51|0
1645637130000|2022-02-23 17:25:30|2151|2149.5|2151.01|2149.51|2151.01|2149.51|2151|2149.5|0
1645637140000|2022-02-23 17:25:40|2151|2149.5|2151|2149.5|2151.27|2149.77|2151|2149.5|0
1645637150000|2022-02-23 17:25:50|2151.01|2149.51|2151.01|2149.51|2151.27|2149.77|2151|2149.5|0
1645637160000|2022-02-23 17:26:00|2151|2149.5|2151.55|2150.05|2151.55|2150.05|2151|2149.5|0
1645637170000|2022-02-23 17:26:10|2151.56|2150.06|2151.56|2150.06|2151.56|2150.06|2151.55|2150.05|0
1645637180000|2022-02-23 17:26:20|2151.55|2150.05|2152.09|2150.59|2152.1|2150.6|2151.55|2150.05|0
1645637190000|2022-02-23 17:26:30|2152.08|2150.58|2152.13|2150.63|2152.14|2150.64|2151.82|2150.32|0
1645637200000|2022-02-23 17:26:40|2152.12|2150.62|2152.4|2150.9|2152.4|2150.9|2151.87|2150.37|0
1645637210000|2022-02-23 17:26:50|2152.27|2150.77|2152.14|2150.64|2152.4|2150.9|2152.14|2150.64|0
1645637220000|2022-02-23 17:27:00|2152.13|2150.63|2151.6|2150.1|2152.13|2150.63|2151.33|2149.83|0
1645637230000|2022-02-23 17:27:10|2151.61|2150.11|2152.13|2150.63|2152.13|2150.63|2151.61|2150.11|0
1645637240000|2022-02-23 17:27:20|2151.87|2150.37|2151.47|2149.97|2151.87|2150.37|2151.47|2149.97|0
1645637250000|2022-02-23 17:27:30|2151.6|2150.1|2151.46|2149.96|2151.6|2150.1|2151.33|2149.83|0
1645637260000|2022-02-23 17:27:40|2151.59|2150.09|2151.58|2150.08|2151.59|2150.09|2151.31|2149.81|0
1645637270000|2022-02-23 17:27:50|2151.59|2150.09|2151.43|2149.93|2151.59|2150.09|2151.3|2149.8|0
1645637280000|2022-02-23 17:28:00|2151.3|2149.8|2151.51|2150.01|2151.57|2150.07|2151.3|2149.8|0
1645637290000|2022-02-23 17:28:10|2151.5|2150|2151.79|2150.29|2151.79|2150.29|2151.5|2150|0
1645637300000|2022-02-23 17:28:20|2151.8|2150.3|2151.92|2150.42|2152.06|2150.56|2151.8|2150.3|0
1645637310000|2022-02-23 17:28:30|2152.05|2150.55|2152.18|2150.68|2152.18|2150.68|2151.78|2150.28|0
1645637320000|2022-02-23 17:28:40|2152.31|2150.81|2151.79|2150.29|2152.32|2150.82|2151.79|2150.29|0
1645637330000|2022-02-23 17:28:50|2151.78|2150.28|2151.8|2150.3|2152.06|2150.56|2151.53|2150.03|0
1645637340000|2022-02-23 17:29:00|2151.93|2150.43|2152.34|2150.84|2152.34|2150.84|2151.8|2150.3|0
1645637350000|2022-02-23 17:29:10|2152.21|2150.71|2152.32|2150.82|2152.32|2150.82|2152.06|2150.56|0
1645637360000|2022-02-23 17:29:20|2152.45|2150.95|2152.32|2150.82|2152.46|2150.96|2152.32|2150.82|0
1645637370000|2022-02-23 17:29:30|2152.31|2150.81|2152.06|2150.56|2152.31|2150.81|2151.92|2150.42|0
1645637380000|2022-02-23 17:29:40|2152.32|2150.82|2152.05|2150.55|2152.32|2150.82|2152.05|2150.55|0
1645637390000|2022-02-23 17:29:50|2152.06|2150.56|2152.05|2150.55|2152.06|2150.56|2152.05|2150.55|0
1645637400000|2022-02-23 17:30:00|2152.07|2150.57|2152.59|2151.09|2152.85|2151.35|2152.07|2150.57|0
1645637410000|2022-02-23 17:30:10|2152.58|2151.08|2152.33|2150.83|2152.59|2151.09|2152.06|2150.56|0
1645637420000|2022-02-23 17:30:20|2152.34|2150.84|2152.32|2150.82|2152.6|2151.1|2152.32|2150.82|0
1645637430000|2022-02-23 17:30:30|2152.06|2150.56|2151.8|2150.3|2152.32|2150.82|2151.8|2150.3|0
1645637440000|2022-02-23 17:30:40|2151.93|2150.43|2152.31|2150.81|2152.31|2150.81|2151.79|2150.29|0
1645637450000|2022-02-23 17:30:50|2152.3|2150.8|2152.05|2150.55|2152.3|2150.8|2152.04|2150.54|0
1645637460000|2022-02-23 17:31:00|2152.06|2150.56|2152.06|2150.56|2152.34|2150.84|2152.06|2150.56|0
1645637470000|2022-02-23 17:31:10|2152.07|2150.57|2152.06|2150.56|2152.34|2150.84|2152.06|2150.56|0
1645637480000|2022-02-23 17:31:20|2152.05|2150.55|2151.92|2150.42|2152.06|2150.56|2151.78|2150.28|0
1645637490000|2022-02-23 17:31:30|2151.91|2150.41|2151.9|2150.4|2151.91|2150.41|2151.77|2150.27|0
1645637500000|2022-02-23 17:31:40|2151.77|2150.27|2152.02|2150.52|2152.03|2150.53|2151.76|2150.26|0
1645637510000|2022-02-23 17:31:50|2152.03|2150.53|2152.01|2150.51|2152.04|2150.54|2151.76|2150.26|0
1645637520000|2022-02-23 17:32:00|2151.88|2150.38|2152.01|2150.51|2152.02|2150.52|2151.76|2150.26|0
1645637530000|2022-02-23 17:32:10|2152|2150.5|2151.75|2150.25|2152.01|2150.51|2151.75|2150.25|0
1645637540000|2022-02-23 17:32:20|2151.88|2150.38|2151.75|2150.25|2152.02|2150.52|2151.75|2150.25|0
1645637550000|2022-02-23 17:32:30|2151.74|2150.24|2151.48|2149.98|2151.74|2150.24|2151.21|2149.71|0
1645637560000|2022-02-23 17:32:40|2151.47|2149.97|2151.21|2149.71|2151.48|2149.98|2151.21|2149.71|0
1645637570000|2022-02-23 17:32:50|2150.95|2149.45|2151.45|2149.95|2151.46|2149.96|2150.92|2149.42|0
1645637580000|2022-02-23 17:33:00|2151.46|2149.96|2150.94|2149.44|2151.46|2149.96|2150.93|2149.43|0
1645637590000|2022-02-23 17:33:10|2150.95|2149.45|2150.93|2149.43|2151.21|2149.71|2150.92|2149.42|0
1645637600000|2022-02-23 17:33:20|2151.06|2149.56|2150.93|2149.43|2151.2|2149.7|2150.93|2149.43|0
1645637610000|2022-02-23 17:33:30|2151.06|2149.56|2151.19|2149.69|2151.2|2149.7|2151.06|2149.56|0
1645637620000|2022-02-23 17:33:40|2151.2|2149.7|2151.19|2149.69|2151.46|2149.96|2151.19|2149.69|0
1645637630000|2022-02-23 17:33:50|2151.2|2149.7|2151.21|2149.71|2151.46|2149.96|2151.19|2149.69|0
1645637640000|2022-02-23 17:34:00|2151.33|2149.83|2151.06|2149.56|2151.47|2149.97|2150.67|2149.17|0
1645637650000|2022-02-23 17:34:10|2150.93|2149.43|2151.19|2149.69|2151.2|2149.7|2150.93|2149.43|0
1645637660000|2022-02-23 17:34:20|2151.2|2149.7|2150.92|2149.42|2151.2|2149.7|2150.92|2149.42|0
1645637670000|2022-02-23 17:34:30|2150.91|2149.41|2150.91|2149.41|2150.91|2149.41|2150.91|2149.41|0
1645637680000|2022-02-23 17:34:40|2150.9|2149.4|2150.37|2148.87|2150.9|2149.4|2150.37|2148.87|0
1645637690000|2022-02-23 17:34:50|2150.11|2148.61|2150.1|2148.6|2150.12|2148.62|2150.1|2148.6|0
1645637700000|2022-02-23 17:35:00|2150.11|2148.61|2150.11|2148.61|2150.12|2148.62|2149.84|2148.34|0
1645637710000|2022-02-23 17:35:10|2150.1|2148.6|2149.58|2148.08|2150.1|2148.6|2149.57|2148.07|0
1645637720000|2022-02-23 17:35:20|2149.57|2148.07|2149.31|2147.81|2149.58|2148.08|2149.31|2147.81|0
1645637730000|2022-02-23 17:35:30|2149.32|2147.82|2149.31|2147.81|2149.45|2147.95|2149.05|2147.55|0
1645637740000|2022-02-23 17:35:40|2149.18|2147.68|2149.04|2147.54|2149.31|2147.81|2149.03|2147.53|0
1645637750000|2022-02-23 17:35:50|2149.05|2147.55|2149.03|2147.53|2149.3|2147.8|2148.91|2147.41|0
1645637760000|2022-02-23 17:36:00|2149.04|2147.54|2148.91|2147.41|2149.05|2147.55|2148.91|2147.41|0
1645637770000|2022-02-23 17:36:10|2149.03|2147.53|2149.04|2147.54|2149.31|2147.81|2149.03|2147.53|0
1645637780000|2022-02-23 17:36:20|2149.05|2147.55|2149.05|2147.55|2149.05|2147.55|2149.04|2147.54|0
1645637790000|2022-02-23 17:36:30|2149.04|2147.54|2149.59|2148.09|2149.6|2148.1|2149.04|2147.54|0
1645637800000|2022-02-23 17:36:40|2149.46|2147.96|2149.33|2147.83|2149.6|2148.1|2149.33|2147.83|0
1645637810000|2022-02-23 17:36:50|2149.46|2147.96|2149.46|2147.96|2149.6|2148.1|2149.33|2147.83|0
1645637820000|2022-02-23 17:37:00|2149.33|2147.83|2149.6|2148.1|2149.6|2148.1|2149.06|2147.56|0
1645637830000|2022-02-23 17:37:10|2149.61|2148.11|2148.64|2147.14|2149.86|2148.36|2148.64|2147.14|0
1645637840000|2022-02-23 17:37:20|2148.52|2147.02|2148.64|2147.14|2148.79|2147.29|2148.51|2147.01|0
1645637850000|2022-02-23 17:37:30|2148.52|2147.02|2148.52|2147.02|2148.78|2147.28|2148.51|2147.01|0
1645637860000|2022-02-23 17:37:40|2148.51|2147.01|2148.75|2147.25|2148.75|2147.25|2148.26|2146.76|0
1645637870000|2022-02-23 17:37:50|2148.76|2147.26|2148.76|2147.26|2149.02|2147.52|2148.75|2147.25|0
1645637880000|2022-02-23 17:38:00|2148.89|2147.39|2148.49|2146.99|2149.03|2147.53|2148.49|2146.99|0
1645637890000|2022-02-23 17:38:10|2148.48|2146.98|2148.23|2146.73|2148.5|2147|2148.23|2146.73|0
1645637900000|2022-02-23 17:38:20|2148.36|2146.86|2148.2|2146.7|2148.36|2146.86|2148.2|2146.7|0
1645637910000|2022-02-23 17:38:30|2148.21|2146.71|2148.18|2146.68|2148.21|2146.71|2148.18|2146.68|0
1645637920000|2022-02-23 17:38:40|2148.19|2146.69|2148.2|2146.7|2148.2|2146.7|2148.19|2146.69|0
1645637930000|2022-02-23 17:38:50|2148.46|2146.96|2148.72|2147.22|2148.72|2147.22|2148.32|2146.82|0
1645637940000|2022-02-23 17:39:00|2148.47|2146.97|2148.47|2146.97|2148.73|2147.23|2148.33|2146.83|0
1645637950000|2022-02-23 17:39:10|2148.6|2147.1|2148.46|2146.96|2148.72|2147.22|2148.33|2146.83|0
1645637960000|2022-02-23 17:39:20|2148.33|2146.83|2148.18|2146.68|2148.33|2146.83|2148.18|2146.68|0
1645637970000|2022-02-23 17:39:30|2148.19|2146.69|2148.32|2146.82|2148.46|2146.96|2148.19|2146.69|0
1645637980000|2022-02-23 17:39:40|2148.45|2146.95|2148.32|2146.82|2148.45|2146.95|2148.06|2146.56|0
1645637990000|2022-02-23 17:39:50|2148.45|2146.95|2148.33|2146.83|2148.46|2146.96|2148.19|2146.69|0
1645638000000|2022-02-23 17:40:00|2148.46|2146.96|2148.73|2147.23|2148.74|2147.24|2148.46|2146.96|0
1645638010000|2022-02-23 17:40:10|2148.99|2147.49|2148.45|2146.95|2148.99|2147.49|2148.45|2146.95|0
1645638020000|2022-02-23 17:40:20|2148.44|2146.94|2148.45|2146.95|2148.45|2146.95|2148.18|2146.68|0
1645638030000|2022-02-23 17:40:30|2148.32|2146.82|2148.19|2146.69|2148.59|2147.09|2148.19|2146.69|0
1645638040000|2022-02-23 17:40:40|2148.2|2146.7|2148.33|2146.83|2148.46|2146.96|2148.19|2146.69|0
1645638050000|2022-02-23 17:40:50|2148.32|2146.82|2148.19|2146.69|2148.32|2146.82|2148.18|2146.68|0
1645638060000|2022-02-23 17:41:00|2148.45|2146.95|2148.18|2146.68|2148.45|2146.95|2148.18|2146.68|0
1645638070000|2022-02-23 17:41:10|2148.31|2146.81|2147.79|2146.29|2148.32|2146.82|2147.79|2146.29|0
1645638080000|2022-02-23 17:41:20|2147.92|2146.42|2147.93|2146.43|2147.93|2146.43|2147.92|2146.42|0
1645638090000|2022-02-23 17:41:30|2147.94|2146.44|2147.92|2146.42|2148.2|2146.7|2147.92|2146.42|0
1645638100000|2022-02-23 17:41:40|2147.93|2146.43|2148.72|2147.22|2148.72|2147.22|2147.93|2146.43|0
1645638110000|2022-02-23 17:41:50|2148.73|2147.23|2148.33|2146.83|2148.73|2147.23|2148.2|2146.7|0
1645638120000|2022-02-23 17:42:00|2148.21|2146.71|2148.47|2146.97|2148.47|2146.97|2148.19|2146.69|0
1645638130000|2022-02-23 17:42:10|2148.46|2146.96|2149.01|2147.51|2149.01|2147.51|2148.46|2146.96|0
1645638140000|2022-02-23 17:42:20|2149.26|2147.76|2149.66|2148.16|2149.66|2148.16|2149.26|2147.76|0
1645638150000|2022-02-23 17:42:30|2149.67|2148.17|2149.55|2148.05|2149.8|2148.3|2149.54|2148.04|0
1645638160000|2022-02-23 17:42:40|2149.54|2148.04|2149.41|2147.91|2149.55|2148.05|2149.28|2147.78|0
1645638170000|2022-02-23 17:42:50|2149.4|2147.9|2149.27|2147.77|2149.54|2148.04|2149.26|2147.76|0
1645638180000|2022-02-23 17:43:00|2149.4|2147.9|2150.6|2149.1|2150.6|2149.1|2149.4|2147.9|0
1645638190000|2022-02-23 17:43:10|2150.59|2149.09|2150.06|2148.56|2150.6|2149.1|2150.06|2148.56|0
1645638200000|2022-02-23 17:43:20|2150.07|2148.57|2150.33|2148.83|2150.33|2148.83|2150.07|2148.57|0
1645638210000|2022-02-23 17:43:30|2150.32|2148.82|2150.07|2148.57|2150.32|2148.82|2150.06|2148.56|0
1645638220000|2022-02-23 17:43:40|2150.33|2148.83|2150.32|2148.82|2150.33|2148.83|2150.07|2148.57|0
1645638230000|2022-02-23 17:43:50|2150.06|2148.56|2150.33|2148.83|2150.6|2149.1|2150.06|2148.56|0
1645638240000|2022-02-23 17:44:00|2150.32|2148.82|2150.2|2148.7|2150.32|2148.82|2150.06|2148.56|0
1645638250000|2022-02-23 17:44:10|2150.07|2148.57|2150.33|2148.83|2150.33|2148.83|2149.93|2148.43|0
1645638260000|2022-02-23 17:44:20|2150.32|2148.82|2149.8|2148.3|2150.32|2148.82|2149.67|2148.17|0
1645638270000|2022-02-23 17:44:30|2149.81|2148.31|2150.08|2148.58|2150.34|2148.84|2149.81|2148.31|0
1645638280000|2022-02-23 17:44:40|2150.07|2148.57|2149.94|2148.44|2150.08|2148.58|2149.8|2148.3|0
1645638290000|2022-02-23 17:44:50|2149.81|2148.31|2150.07|2148.57|2150.07|2148.57|2149.8|2148.3|0
1645638300000|2022-02-23 17:45:00|2149.94|2148.44|2149.78|2148.28|2149.94|2148.44|2149.78|2148.28|0
1645638310000|2022-02-23 17:45:10|2149.52|2148.02|2150.06|2148.56|2150.06|2148.56|2149.52|2148.02|0
1645638320000|2022-02-23 17:45:20|2150.05|2148.55|2149.8|2148.3|2150.05|2148.55|2149.79|2148.29|0
1645638330000|2022-02-23 17:45:30|2149.79|2148.29|2150.06|2148.56|2150.06|2148.56|2149.78|2148.28|0
1645638340000|2022-02-23 17:45:40|2149.93|2148.43|2149.79|2148.29|2149.93|2148.43|2149.79|2148.29|0
1645638350000|2022-02-23 17:45:50|2149.8|2148.3|2149.93|2148.43|2150.06|2148.56|2149.8|2148.3|0
1645638360000|2022-02-23 17:46:00|2150.06|2148.56|2149.92|2148.42|2150.06|2148.56|2149.79|2148.29|0
1645638370000|2022-02-23 17:46:10|2149.79|2148.29|2150.88|2149.38|2150.88|2149.38|2149.79|2148.29|0
1645638380000|2022-02-23 17:46:20|2150.89|2149.39|2150.61|2149.11|2150.89|2149.39|2150.6|2149.1|0
1645638390000|2022-02-23 17:46:30|2150.6|2149.1|2150.34|2148.84|2150.61|2149.11|2150.07|2148.57|0
1645638400000|2022-02-23 17:46:40|2150.33|2148.83|2150.34|2148.84|2150.34|2148.84|2150.07|2148.57|0
1645638410000|2022-02-23 17:46:50|2150.35|2148.85|2150.09|2148.59|2150.87|2149.37|2149.83|2148.33|0
1645638420000|2022-02-23 17:47:00|2150.1|2148.6|2149.83|2148.33|2150.1|2148.6|2149.83|2148.33|0
1645638430000|2022-02-23 17:47:10|2149.82|2148.32|2149.8|2148.3|2149.82|2148.32|2149.8|2148.3|0
1645638440000|2022-02-23 17:47:20|2149.79|2148.29|2150.06|2148.56|2150.06|2148.56|2149.79|2148.29|0
1645638450000|2022-02-23 17:47:30|2150.19|2148.69|2149.8|2148.3|2150.2|2148.7|2149.79|2148.29|0
1645638460000|2022-02-23 17:47:40|2150.06|2148.56|2150.07|2148.57|2150.33|2148.83|2149.93|2148.43|0
1645638470000|2022-02-23 17:47:50|2149.94|2148.44|2149.8|2148.3|2150.07|2148.57|2149.8|2148.3|0
1645638480000|2022-02-23 17:48:00|2149.93|2148.43|2149.78|2148.28|2150.06|2148.56|2149.78|2148.28|0
1645638490000|2022-02-23 17:48:10|2149.77|2148.27|2149.76|2148.26|2149.78|2148.28|2149.76|2148.26|0
1645638500000|2022-02-23 17:48:20|2149.77|2148.27|2149.79|2148.29|2149.91|2148.41|2149.77|2148.27|0
1645638510000|2022-02-23 17:48:30|2149.92|2148.42|2149.76|2148.26|2150.05|2148.55|2149.76|2148.26|0
1645638520000|2022-02-23 17:48:40|2149.75|2148.25|2149.75|2148.25|2149.76|2148.26|2149.75|2148.25|0
1645638530000|2022-02-23 17:48:50|2149.74|2148.24|2149.74|2148.24|2149.75|2148.25|2149.72|2148.22|0
1645638540000|2022-02-23 17:49:00|2149.61|2148.11|2149.76|2148.26|2149.76|2148.26|2149.47|2147.97|0
1645638550000|2022-02-23 17:49:10|2149.5|2148|2149.23|2147.73|2149.77|2148.27|2149.23|2147.73|0
1645638560000|2022-02-23 17:49:20|2149.1|2147.6|2148.97|2147.47|2149.1|2147.6|2148.7|2147.2|0
1645638570000|2022-02-23 17:49:30|2149.1|2147.6|2148.69|2147.19|2149.1|2147.6|2148.69|2147.19|0
1645638580000|2022-02-23 17:49:40|2148.56|2147.06|2148.44|2146.94|2148.69|2147.19|2148.41|2146.91|0
1645638590000|2022-02-23 17:49:50|2148.43|2146.93|2148.43|2146.93|2148.43|2146.93|2148.16|2146.66|0
1645638600000|2022-02-23 17:50:00|2148.44|2146.94|2148.69|2147.19|2148.96|2147.46|2148.41|2146.91|0
1645638610000|2022-02-23 17:50:10|2148.68|2147.18|2148.14|2146.64|2148.82|2147.32|2147.99|2146.49|0
1645638620000|2022-02-23 17:50:20|2148.26|2146.76|2148.13|2146.63|2148.67|2147.17|2148.13|2146.63|0
1645638630000|2022-02-23 17:50:30|2148.14|2146.64|2147.33|2145.83|2148.14|2146.64|2147.32|2145.82|0
1645638640000|2022-02-23 17:50:40|2147.58|2146.08|2147.32|2145.82|2147.59|2146.09|2147.32|2145.82|0
1645638650000|2022-02-23 17:50:50|2147.33|2145.83|2147.06|2145.56|2147.33|2145.83|2147.06|2145.56|0
1645638660000|2022-02-23 17:51:00|2147.07|2145.57|2147.06|2145.56|2147.6|2146.1|2147.06|2145.56|0
1645638670000|2022-02-23 17:51:10|2147.18|2145.68|2147.06|2145.56|2147.32|2145.82|2147.05|2145.55|0
1645638680000|2022-02-23 17:51:20|2147.19|2145.69|2147.04|2145.54|2147.33|2145.83|2147.04|2145.54|0
1645638690000|2022-02-23 17:51:30|2147.05|2145.55|2147.01|2145.51|2147.05|2145.55|2146.76|2145.26|0
1645638700000|2022-02-23 17:51:40|2147.02|2145.52|2147.28|2145.78|2147.29|2145.79|2147.01|2145.51|0
1645638710000|2022-02-23 17:51:50|2147.27|2145.77|2147.28|2145.78|2147.29|2145.79|2147.01|2145.51|0
1645638720000|2022-02-23 17:52:00|2147.26|2145.76|2147.27|2145.77|2147.28|2145.78|2147|2145.5|0
1645638730000|2022-02-23 17:52:10|2147.28|2145.78|2147.55|2146.05|2147.55|2146.05|2147|2145.5|0
1645638740000|2022-02-23 17:52:20|2147.54|2146.04|2147.68|2146.18|2147.82|2146.32|2147.54|2146.04|0
1645638750000|2022-02-23 17:52:30|2147.55|2146.05|2147.28|2145.78|2147.81|2146.31|2147.27|2145.77|0
1645638760000|2022-02-23 17:52:40|2147.27|2145.77|2146.18|2144.68|2147.27|2145.77|2146.18|2144.68|0
1645638770000|2022-02-23 17:52:50|2146.19|2144.69|2146.46|2144.96|2146.59|2145.09|2146.19|2144.69|0
1645638780000|2022-02-23 17:53:00|2146.72|2145.22|2146.72|2145.22|2146.72|2145.22|2146.45|2144.95|0
1645638790000|2022-02-23 17:53:10|2146.71|2145.21|2146.45|2144.95|2146.71|2145.21|2146.44|2144.94|0
1645638800000|2022-02-23 17:53:20|2146.32|2144.82|2145.91|2144.41|2146.32|2144.82|2145.91|2144.41|0
1645638810000|2022-02-23 17:53:30|2145.92|2144.42|2146.04|2144.54|2146.17|2144.67|2145.91|2144.41|0
1645638820000|2022-02-23 17:53:40|2146.17|2144.67|2146.31|2144.81|2146.45|2144.95|2146.17|2144.67|0
1645638830000|2022-02-23 17:53:50|2146.18|2144.68|2146.31|2144.81|2146.45|2144.95|2146.18|2144.68|0
1645638840000|2022-02-23 17:54:00|2146.44|2144.94|2146.45|2144.95|2146.45|2144.95|2146.18|2144.68|0
1645638850000|2022-02-23 17:54:10|2146.46|2144.96|2146.72|2145.22|2146.72|2145.22|2146.45|2144.95|0
1645638860000|2022-02-23 17:54:20|2146.71|2145.21|2146.19|2144.69|2146.72|2145.22|2146.19|2144.69|0
1645638870000|2022-02-23 17:54:30|2146.18|2144.68|2145.94|2144.44|2146.18|2144.68|2145.68|2144.18|0
1645638880000|2022-02-23 17:54:40|2145.81|2144.31|2145.68|2144.18|2145.94|2144.44|2145.67|2144.17|0
1645638890000|2022-02-23 17:54:50|2145.67|2144.17|2146.19|2144.69|2146.19|2144.69|2145.67|2144.17|0
1645638900000|2022-02-23 17:55:00|2146.2|2144.7|2145.93|2144.43|2146.2|2144.7|2145.68|2144.18|0
1645638910000|2022-02-23 17:55:10|2145.68|2144.18|2145.4|2143.9|2145.68|2144.18|2145.4|2143.9|0
1645638920000|2022-02-23 17:55:20|2145.41|2143.91|2145.4|2143.9|2145.67|2144.17|2145.4|2143.9|0
1645638930000|2022-02-23 17:55:30|2145.53|2144.03|2145.67|2144.17|2145.93|2144.43|2145.53|2144.03|0
1645638940000|2022-02-23 17:55:40|2145.66|2144.16|2145.93|2144.43|2145.93|2144.43|2145.66|2144.16|0
1645638950000|2022-02-23 17:55:50|2145.92|2144.42|2146.19|2144.69|2146.33|2144.83|2145.92|2144.42|0
1645638960000|2022-02-23 17:56:00|2146.2|2144.7|2146.6|2145.1|2146.6|2145.1|2145.93|2144.43|0
1645638970000|2022-02-23 17:56:10|2146.47|2144.97|2146.86|2145.36|2146.86|2145.36|2146.46|2144.96|0
1645638980000|2022-02-23 17:56:20|2146.99|2145.49|2147|2145.5|2147.26|2145.76|2146.99|2145.49|0
1645638990000|2022-02-23 17:56:30|2146.99|2145.49|2146.99|2145.49|2147|2145.5|2146.73|2145.23|0
1645639000000|2022-02-23 17:56:40|2146.86|2145.36|2146.72|2145.22|2146.99|2145.49|2146.72|2145.22|0
1645639010000|2022-02-23 17:56:50|2146.59|2145.09|2146.46|2144.96|2146.72|2145.22|2146.45|2144.95|0
1645639020000|2022-02-23 17:57:00|2146.45|2144.95|2146.44|2144.94|2146.45|2144.95|2146.44|2144.94|0
1645639030000|2022-02-23 17:57:10|2146.43|2144.93|2146.43|2144.93|2146.44|2144.94|2146.17|2144.67|0
1645639040000|2022-02-23 17:57:20|2146.42|2144.92|2146.43|2144.93|2146.44|2144.94|2146.42|2144.92|0
1645639050000|2022-02-23 17:57:30|2146.42|2144.92|2146.42|2144.92|2146.43|2144.93|2146.42|2144.92|0
1645639060000|2022-02-23 17:57:40|2146.43|2144.93|2146.57|2145.07|2146.7|2145.2|2146.3|2144.8|0
1645639070000|2022-02-23 17:57:50|2146.56|2145.06|2146.7|2145.2|2146.7|2145.2|2146.3|2144.8|0
1645639080000|2022-02-23 17:58:00|2146.57|2145.07|2146.71|2145.21|2146.71|2145.21|2146.44|2144.94|0
1645639090000|2022-02-23 17:58:10|2146.58|2145.08|2146.44|2144.94|2146.98|2145.48|2146.44|2144.94|0
1645639100000|2022-02-23 17:58:20|2146.45|2144.95|2146.96|2145.46|2146.96|2145.46|2146.45|2144.95|0
1645639110000|2022-02-23 17:58:30|2146.98|2145.48|2146.71|2145.21|2146.98|2145.48|2146.7|2145.2|0
1645639120000|2022-02-23 17:58:40|2146.7|2145.2|2145.62|2144.12|2146.7|2145.2|2145.62|2144.12|0
1645639130000|2022-02-23 17:58:50|2145.63|2144.13|2145.62|2144.12|2145.63|2144.13|2145.49|2143.99|0
1645639140000|2022-02-23 17:59:00|2145.61|2144.11|2145.76|2144.26|2145.9|2144.4|2145.35|2143.85|0
1645639150000|2022-02-23 17:59:10|2145.77|2144.27|2145.38|2143.88|2145.77|2144.27|2145.36|2143.86|0
1645639160000|2022-02-23 17:59:20|2145.39|2143.89|2145.39|2143.89|2145.39|2143.89|2145.38|2143.88|0
1645639170000|2022-02-23 17:59:30|2145.52|2144.02|2145.67|2144.17|2145.93|2144.43|2145.52|2144.02|0
1645639180000|2022-02-23 17:59:40|2145.66|2144.16|2145.93|2144.43|2145.93|2144.43|2145.66|2144.16|0
1645639190000|2022-02-23 17:59:50|2146.18|2144.68|2146.46|2144.96|2146.46|2144.96|2146.18|2144.68|0
1645639200000|2022-02-23 18:00:00|2146.33|2144.83|2145.67|2144.17|2146.33|2144.83|2145.4|2143.9|0
1645639210000|2022-02-23 18:00:10|2145.54|2144.04|2144.72|2143.22|2145.67|2144.17|2144.72|2143.22|0
1645639220000|2022-02-23 18:00:20|2144.59|2143.09|2144.85|2143.35|2144.85|2143.35|2144.45|2142.95|0
1645639230000|2022-02-23 18:00:30|2144.84|2143.34|2145.38|2143.88|2145.39|2143.89|2144.84|2143.34|0
1645639240000|2022-02-23 18:00:40|2145.51|2144.01|2145.64|2144.14|2145.65|2144.15|2145.11|2143.61|0
1645639250000|2022-02-23 18:00:50|2145.65|2144.15|2145.63|2144.13|2145.65|2144.15|2145.62|2144.12|0
1645639260000|2022-02-23 18:01:00|2145.62|2144.12|2144.84|2143.34|2145.62|2144.12|2144.84|2143.34|0
1645639270000|2022-02-23 18:01:10|2144.85|2143.35|2144.57|2143.07|2144.85|2143.35|2144.31|2142.81|0
1645639280000|2022-02-23 18:01:20|2144.44|2142.94|2144.31|2142.81|2144.57|2143.07|2144.17|2142.67|0
1645639290000|2022-02-23 18:01:30|2144.3|2142.8|2145.11|2143.61|2145.11|2143.61|2144.04|2142.54|0
1645639300000|2022-02-23 18:01:40|2145.1|2143.6|2144.86|2143.36|2145.12|2143.62|2144.86|2143.36|0
1645639310000|2022-02-23 18:01:50|2144.85|2143.35|2144.85|2143.35|2144.85|2143.35|2144.57|2143.07|0
1645639320000|2022-02-23 18:02:00|2144.98|2143.48|2145.13|2143.63|2145.4|2143.9|2144.85|2143.35|0
1645639330000|2022-02-23 18:02:10|2145.39|2143.89|2145.12|2143.62|2145.39|2143.89|2145.12|2143.62|0
1645639340000|2022-02-23 18:02:20|2145.11|2143.61|2144.83|2143.33|2145.11|2143.61|2144.57|2143.07|0
1645639350000|2022-02-23 18:02:30|2144.84|2143.34|2144.7|2143.2|2144.84|2143.34|2144.56|2143.06|0
1645639360000|2022-02-23 18:02:40|2144.69|2143.19|2144.84|2143.34|2144.84|2143.34|2144.56|2143.06|0
1645639370000|2022-02-23 18:02:50|2144.96|2143.46|2144.83|2143.33|2144.96|2143.46|2144.57|2143.07|0
1645639380000|2022-02-23 18:03:00|2144.82|2143.32|2144.55|2143.05|2144.82|2143.32|2144.55|2143.05|0
1645639390000|2022-02-23 18:03:10|2144.56|2143.06|2145.09|2143.59|2145.23|2143.73|2144.56|2143.06|0
1645639400000|2022-02-23 18:03:20|2145.22|2143.72|2145.24|2143.74|2145.37|2143.87|2145.09|2143.59|0
1645639410000|2022-02-23 18:03:30|2145.11|2143.61|2144.69|2143.19|2145.23|2143.73|2144.69|2143.19|0
1645639420000|2022-02-23 18:03:40|2144.56|2143.06|2144.56|2143.06|2144.82|2143.32|2144.55|2143.05|0
1645639430000|2022-02-23 18:03:50|2144.55|2143.05|2144.82|2143.32|2144.83|2143.33|2144.55|2143.05|0
1645639440000|2022-02-23 18:04:00|2144.69|2143.19|2144.56|2143.06|2144.82|2143.32|2144.29|2142.79|0
1645639450000|2022-02-23 18:04:10|2144.57|2143.07|2144.55|2143.05|2144.84|2143.34|2144.55|2143.05|0
1645639460000|2022-02-23 18:04:20|2144.42|2142.92|2145.09|2143.59|2145.09|2143.59|2144.28|2142.78|0
1645639470000|2022-02-23 18:04:30|2145.08|2143.58|2144.81|2143.31|2145.23|2143.73|2144.69|2143.19|0
1645639480000|2022-02-23 18:04:40|2144.69|2143.19|2144.68|2143.18|2144.82|2143.32|2144.55|2143.05|0
1645639490000|2022-02-23 18:04:50|2144.55|2143.05|2144.82|2143.32|2144.82|2143.32|2144.55|2143.05|0
1645639500000|2022-02-23 18:05:00|2144.83|2143.33|2145.09|2143.59|2145.09|2143.59|2144.82|2143.32|0
1645639510000|2022-02-23 18:05:10|2145.08|2143.58|2145.1|2143.6|2145.37|2143.87|2145.08|2143.58|0
1645639520000|2022-02-23 18:05:20|2145.23|2143.73|2145.36|2143.86|2145.36|2143.86|2145.09|2143.59|0
1645639530000|2022-02-23 18:05:30|2145.37|2143.87|2145.03|2143.53|2145.37|2143.87|2145.03|2143.53|0
1645639540000|2022-02-23 18:05:40|2145.01|2143.51|2144.22|2142.72|2145.01|2143.51|2144.22|2142.72|0
1645639550000|2022-02-23 18:05:50|2144.21|2142.71|2144.35|2142.85|2144.48|2142.98|2144.2|2142.7|0
1645639560000|2022-02-23 18:06:00|2144.48|2142.98|2144.18|2142.68|2144.49|2142.99|2144.07|2142.57|0
1645639570000|2022-02-23 18:06:10|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|2144.18|2142.68|0
1645639580000|2022-02-23 18:06:20|2144.18|2142.68|2144.19|2142.69|2144.19|2142.69|2144.18|2142.68|0
1645639590000|2022-02-23 18:06:30|2144.18|2142.68|2143.91|2142.41|2144.18|2142.68|2143.9|2142.4|0
1645639600000|2022-02-23 18:06:40|2143.9|2142.4|2143.64|2142.14|2143.91|2142.41|2143.64|2142.14|0
1645639610000|2022-02-23 18:06:50|2143.65|2142.15|2143.64|2142.14|2143.9|2142.4|2143.37|2141.87|0
1645639620000|2022-02-23 18:07:00|2143.65|2142.15|2144.19|2142.69|2144.19|2142.69|2143.65|2142.15|0
1645639630000|2022-02-23 18:07:10|2144.18|2142.68|2144.04|2142.54|2144.19|2142.69|2143.91|2142.41|0
1645639640000|2022-02-23 18:07:20|2144.05|2142.55|2143.64|2142.14|2144.17|2142.67|2143.64|2142.14|0
1645639650000|2022-02-23 18:07:30|2143.65|2142.15|2143.78|2142.28|2143.9|2142.4|2143.64|2142.14|0
1645639660000|2022-02-23 18:07:40|2143.9|2142.4|2144.04|2142.54|2144.17|2142.67|2143.77|2142.27|0
1645639670000|2022-02-23 18:07:50|2143.91|2142.41|2144.04|2142.54|2144.17|2142.67|2143.9|2142.4|0
1645639680000|2022-02-23 18:08:00|2144.03|2142.53|2144.18|2142.68|2144.19|2142.69|2143.9|2142.4|0
1645639690000|2022-02-23 18:08:10|2144.17|2142.67|2144.04|2142.54|2144.17|2142.67|2143.91|2142.41|0
1645639700000|2022-02-23 18:08:20|2143.91|2142.41|2143.63|2142.13|2143.91|2142.41|2143.63|2142.13|0
1645639710000|2022-02-23 18:08:30|2143.64|2142.14|2143.64|2142.14|2143.64|2142.14|2143.63|2142.13|0
1645639720000|2022-02-23 18:08:40|2143.63|2142.13|2143.63|2142.13|2143.64|2142.14|2143.63|2142.13|0
1645639730000|2022-02-23 18:08:50|2143.64|2142.14|2143.65|2142.15|2143.91|2142.41|2143.64|2142.14|0
1645639740000|2022-02-23 18:09:00|2143.78|2142.28|2143.92|2142.42|2143.93|2142.43|2143.78|2142.28|0
1645639750000|2022-02-23 18:09:10|2143.91|2142.41|2143.65|2142.15|2143.92|2142.42|2143.65|2142.15|0
1645639760000|2022-02-23 18:09:20|2143.66|2142.16|2143.66|2142.16|2143.92|2142.42|2143.65|2142.15|0
1645639770000|2022-02-23 18:09:30|2143.65|2142.15|2143.94|2142.44|2143.94|2142.44|2143.65|2142.15|0
1645639780000|2022-02-23 18:09:40|2143.93|2142.43|2143.67|2142.17|2143.95|2142.45|2143.67|2142.17|0
1645639790000|2022-02-23 18:09:50|2143.66|2142.16|2143.93|2142.43|2143.93|2142.43|2143.66|2142.16|0
1645639800000|2022-02-23 18:10:00|2143.94|2142.44|2144.19|2142.69|2144.2|2142.7|2143.92|2142.42|0
1645639810000|2022-02-23 18:10:10|2144.2|2142.7|2144.19|2142.69|2144.46|2142.96|2144.19|2142.69|0
1645639820000|2022-02-23 18:10:20|2144.18|2142.68|2143.91|2142.41|2144.18|2142.68|2143.91|2142.41|0
1645639830000|2022-02-23 18:10:30|2143.9|2142.4|2143.9|2142.4|2143.9|2142.4|2143.89|2142.39|0
1645639840000|2022-02-23 18:10:40|2143.77|2142.27|2143.64|2142.14|2143.9|2142.4|2143.63|2142.13|0
1645639850000|2022-02-23 18:10:50|2143.65|2142.15|2143.64|2142.14|2143.9|2142.4|2143.64|2142.14|0
1645639860000|2022-02-23 18:11:00|2143.63|2142.13|2142.59|2141.09|2143.64|2142.14|2142.59|2141.09|0
1645639870000|2022-02-23 18:11:10|2142.33|2140.83|2142.18|2140.68|2142.33|2140.83|2141.79|2140.29|0
1645639880000|2022-02-23 18:11:20|2142.31|2140.81|2141.66|2140.16|2142.44|2140.94|2141.52|2140.02|0
1645639890000|2022-02-23 18:11:30|2141.65|2140.15|2140.46|2138.96|2141.65|2140.15|2140.45|2138.95|0
1645639900000|2022-02-23 18:11:40|2140.45|2138.95|2140.28|2138.78|2140.67|2139.17|2140.15|2138.65|0
1645639910000|2022-02-23 18:11:50|2140.29|2138.79|2140.66|2139.16|2140.81|2139.31|2140.29|2138.79|0
1645639920000|2022-02-23 18:12:00|2140.67|2139.17|2139.57|2138.07|2140.8|2139.3|2139.57|2138.07|0
1645639930000|2022-02-23 18:12:10|2139.58|2138.08|2139.03|2137.53|2139.96|2138.46|2139.03|2137.53|0
1645639940000|2022-02-23 18:12:20|2139.16|2137.66|2139.54|2138.04|2139.54|2138.04|2139|2137.5|0
1645639950000|2022-02-23 18:12:30|2139.53|2138.03|2139.27|2137.77|2139.53|2138.03|2139.27|2137.77|0
1645639960000|2022-02-23 18:12:40|2139.26|2137.76|2139.53|2138.03|2139.53|2138.03|2139.26|2137.76|0
1645639970000|2022-02-23 18:12:50|2139.4|2137.9|2139.81|2138.31|2139.94|2138.44|2139.4|2137.9|0
1645639980000|2022-02-23 18:13:00|2139.8|2138.3|2139.81|2138.31|2139.94|2138.44|2139.53|2138.03|0
1645639990000|2022-02-23 18:13:10|2139.82|2138.32|2139.28|2137.78|2139.82|2138.32|2139.27|2137.77|0
1645640000000|2022-02-23 18:13:20|2139.27|2137.77|2138.73|2137.23|2139.27|2137.77|2138.71|2137.21|0
1645640010000|2022-02-23 18:13:30|2138.72|2137.22|2138.98|2137.48|2138.98|2137.48|2138.71|2137.21|0
1645640020000|2022-02-23 18:13:40|2138.85|2137.35|2138.47|2136.97|2138.85|2137.35|2138.46|2136.96|0
1645640030000|2022-02-23 18:13:50|2138.48|2136.98|2139.01|2137.51|2139.14|2137.64|2138.47|2136.97|0
1645640040000|2022-02-23 18:14:00|2139|2137.5|2138.75|2137.25|2139|2137.5|2138.6|2137.1|0
1645640050000|2022-02-23 18:14:10|2138.74|2137.24|2138.75|2137.25|2138.75|2137.25|2138.48|2136.98|0
1645640060000|2022-02-23 18:14:20|2138.74|2137.24|2138.47|2136.97|2138.74|2137.24|2138.21|2136.71|0
1645640070000|2022-02-23 18:14:30|2138.34|2136.84|2138.22|2136.72|2138.49|2136.99|2138.21|2136.71|0
1645640080000|2022-02-23 18:14:40|2138.21|2136.71|2138.48|2136.98|2138.48|2136.98|2138.21|2136.71|0
1645640090000|2022-02-23 18:14:50|2138.47|2136.97|2138.21|2136.71|2138.47|2136.97|2138.21|2136.71|0
1645640100000|2022-02-23 18:15:00|2138.22|2136.72|2138.2|2136.7|2138.22|2136.72|2138.19|2136.69|0
1645640110000|2022-02-23 18:15:10|2138.21|2136.71|2137.41|2135.91|2138.21|2136.71|2137.4|2135.9|0
1645640120000|2022-02-23 18:15:20|2137.4|2135.9|2137.14|2135.64|2137.4|2135.9|2137.14|2135.64|0
1645640130000|2022-02-23 18:15:30|2137.13|2135.63|2137.26|2135.76|2137.26|2135.76|2137.13|2135.63|0
1645640140000|2022-02-23 18:15:40|2137.14|2135.64|2137.13|2135.63|2137.26|2135.76|2136.86|2135.36|0
1645640150000|2022-02-23 18:15:50|2137.12|2135.62|2137.28|2135.78|2137.28|2135.78|2136.85|2135.35|0
1645640160000|2022-02-23 18:16:00|2137.27|2135.77|2137.3|2135.8|2137.43|2135.93|2137.14|2135.64|0
1645640170000|2022-02-23 18:16:10|2137.43|2135.93|2137.58|2136.08|2137.71|2136.21|2137.43|2135.93|0
1645640180000|2022-02-23 18:16:20|2137.7|2136.2|2138.24|2136.74|2138.37|2136.87|2137.58|2136.08|0
1645640190000|2022-02-23 18:16:30|2138.23|2136.73|2139.02|2137.52|2139.02|2137.52|2137.97|2136.47|0
1645640200000|2022-02-23 18:16:40|2138.9|2137.4|2138.5|2137|2139.02|2137.52|2138.5|2137|0
1645640210000|2022-02-23 18:16:50|2138.51|2137.01|2138.5|2137|2138.76|2137.26|2138.49|2136.99|0
1645640220000|2022-02-23 18:17:00|2138.51|2137.01|2138.5|2137|2138.77|2137.27|2138.5|2137|0
1645640230000|2022-02-23 18:17:10|2138.63|2137.13|2138.76|2137.26|2138.77|2137.27|2138.63|2137.13|0
1645640240000|2022-02-23 18:17:20|2138.78|2137.28|2138.79|2137.29|2139.04|2137.54|2138.78|2137.28|0
1645640250000|2022-02-23 18:17:30|2138.66|2137.16|2139.08|2137.58|2139.09|2137.59|2138.66|2137.16|0
1645640260000|2022-02-23 18:17:40|2139.09|2137.59|2139.07|2137.57|2139.09|2137.59|2139.07|2137.57|0
1645640270000|2022-02-23 18:17:50|2139.08|2137.58|2139.21|2137.71|2139.34|2137.84|2139.08|2137.58|0
1645640280000|2022-02-23 18:18:00|2139.34|2137.84|2139.35|2137.85|2139.35|2137.85|2139.21|2137.71|0
1645640290000|2022-02-23 18:18:10|2139.34|2137.84|2139.07|2137.57|2139.34|2137.84|2139.07|2137.57|0
1645640300000|2022-02-23 18:18:20|2139.08|2137.58|2139.32|2137.82|2139.59|2138.09|2139.07|2137.57|0
1645640310000|2022-02-23 18:18:30|2139.31|2137.81|2139.59|2138.09|2139.6|2138.1|2139.05|2137.55|0
1645640320000|2022-02-23 18:18:40|2139.6|2138.1|2139.86|2138.36|2139.86|2138.36|2139.59|2138.09|0
1645640330000|2022-02-23 18:18:50|2139.85|2138.35|2139.59|2138.09|2140.14|2138.64|2139.59|2138.09|0
1645640340000|2022-02-23 18:19:00|2139.58|2138.08|2139.85|2138.35|2139.85|2138.35|2139.58|2138.08|0
1645640350000|2022-02-23 18:19:10|2139.84|2138.34|2140.26|2138.76|2140.39|2138.89|2139.58|2138.08|0
1645640360000|2022-02-23 18:19:20|2140.13|2138.63|2140.13|2138.63|2140.13|2138.63|2140.12|2138.62|0
1645640370000|2022-02-23 18:19:30|2140.14|2138.64|2139.87|2138.37|2140.14|2138.64|2139.86|2138.36|0
1645640380000|2022-02-23 18:19:40|2139.88|2138.38|2140.27|2138.77|2140.4|2138.9|2139.88|2138.38|0
1645640390000|2022-02-23 18:19:50|2140.26|2138.76|2139.86|2138.36|2140.26|2138.76|2139.86|2138.36|0
1645640400000|2022-02-23 18:20:00|2139.85|2138.35|2139.33|2137.83|2139.85|2138.35|2139.32|2137.82|0
1645640410000|2022-02-23 18:20:10|2139.32|2137.82|2139.59|2138.09|2139.59|2138.09|2139.32|2137.82|0
1645640420000|2022-02-23 18:20:20|2139.85|2138.35|2139.58|2138.08|2139.86|2138.36|2139.58|2138.08|0
1645640430000|2022-02-23 18:20:30|2139.57|2138.07|2140.11|2138.61|2140.11|2138.61|2139.31|2137.81|0
1645640440000|2022-02-23 18:20:40|2140.12|2138.62|2140.39|2138.89|2140.4|2138.9|2140.11|2138.61|0
1645640450000|2022-02-23 18:20:50|2140.4|2138.9|2140.65|2139.15|2140.91|2139.41|2140.4|2138.9|0
1645640460000|2022-02-23 18:21:00|2140.64|2139.14|2140.38|2138.88|2141.18|2139.68|2140.38|2138.88|0
1645640470000|2022-02-23 18:21:10|2140.64|2139.14|2140.23|2138.73|2140.64|2139.14|2140.1|2138.6|0
1645640480000|2022-02-23 18:21:20|2140.24|2138.74|2139.84|2138.34|2140.37|2138.87|2139.84|2138.34|0
1645640490000|2022-02-23 18:21:30|2140.1|2138.6|2139.86|2138.36|2140.1|2138.6|2139.84|2138.34|0
1645640500000|2022-02-23 18:21:40|2139.99|2138.49|2139.6|2138.1|2140.13|2138.63|2139.6|2138.1|0
1645640510000|2022-02-23 18:21:50|2139.86|2138.36|2139.59|2138.09|2139.86|2138.36|2139.32|2137.82|0
1645640520000|2022-02-23 18:22:00|2139.58|2138.08|2139.05|2137.55|2139.58|2138.08|2138.79|2137.29|0
1645640530000|2022-02-23 18:22:10|2138.93|2137.43|2139.05|2137.55|2139.32|2137.82|2138.79|2137.29|0
1645640540000|2022-02-23 18:22:20|2139.06|2137.56|2139.03|2137.53|2139.32|2137.82|2139.03|2137.53|0
1645640550000|2022-02-23 18:22:30|2139.04|2137.54|2139.3|2137.8|2139.43|2137.93|2139.04|2137.54|0
1645640560000|2022-02-23 18:22:40|2139.31|2137.81|2139.57|2138.07|2139.84|2138.34|2139.3|2137.8|0
1645640570000|2022-02-23 18:22:50|2139.83|2138.33|2139.83|2138.33|2139.84|2138.34|2139.57|2138.07|0
1645640580000|2022-02-23 18:23:00|2139.7|2138.2|2139.27|2137.77|2139.84|2138.34|2139.27|2137.77|0
1645640590000|2022-02-23 18:23:10|2139.25|2137.75|2138.72|2137.22|2139.26|2137.76|2138.72|2137.22|0
1645640600000|2022-02-23 18:23:20|2138.73|2137.23|2138.74|2137.24|2138.74|2137.24|2138.2|2136.7|0
1645640610000|2022-02-23 18:23:30|2138.73|2137.23|2139.01|2137.51|2139.01|2137.51|2138.73|2137.23|0
1645640620000|2022-02-23 18:23:40|2138.88|2137.38|2138.73|2137.23|2139.01|2137.51|2138.73|2137.23|0
1645640630000|2022-02-23 18:23:50|2138.99|2137.49|2139.26|2137.76|2139.26|2137.76|2138.99|2137.49|0
1645640640000|2022-02-23 18:24:00|2139.27|2137.77|2139.79|2138.29|2140.07|2138.57|2139.27|2137.77|0
1645640650000|2022-02-23 18:24:10|2139.8|2138.3|2139.39|2137.89|2139.93|2138.43|2139.25|2137.75|0
1645640660000|2022-02-23 18:24:20|2139.52|2138.02|2139.52|2138.02|2139.79|2138.29|2139.52|2138.02|0
1645640670000|2022-02-23 18:24:30|2139.26|2137.76|2138.85|2137.35|2139.26|2137.76|2138.71|2137.21|0
1645640680000|2022-02-23 18:24:40|2138.72|2137.22|2139.77|2138.27|2139.77|2138.27|2138.72|2137.22|0
1645640690000|2022-02-23 18:24:50|2139.51|2138.01|2139.39|2137.89|2139.51|2138.01|2139.12|2137.62|0
1645640700000|2022-02-23 18:25:00|2139.4|2137.9|2139.62|2138.12|2139.62|2138.12|2139.08|2137.58|0
1645640710000|2022-02-23 18:25:10|2139.63|2138.13|2139.62|2138.12|2139.89|2138.39|2139.62|2138.12|0
1645640720000|2022-02-23 18:25:20|2139.61|2138.11|2139.34|2137.84|2139.62|2138.12|2139.34|2137.84|0
1645640730000|2022-02-23 18:25:30|2139.35|2137.85|2139.88|2138.38|2139.89|2138.39|2139.34|2137.84|0
1645640740000|2022-02-23 18:25:40|2139.89|2138.39|2140.15|2138.65|2140.41|2138.91|2139.88|2138.38|0
1645640750000|2022-02-23 18:25:50|2140.16|2138.66|2139.63|2138.13|2140.16|2138.66|2139.61|2138.11|0
1645640760000|2022-02-23 18:26:00|2139.62|2138.12|2139.35|2137.85|2139.76|2138.26|2139.35|2137.85|0
1645640770000|2022-02-23 18:26:10|2139.36|2137.86|2139.63|2138.13|2139.64|2138.14|2139.36|2137.86|0
1645640780000|2022-02-23 18:26:20|2139.64|2138.14|2139.37|2137.87|2139.64|2138.14|2139.37|2137.87|0
1645640790000|2022-02-23 18:26:30|2139.36|2137.86|2139.09|2137.59|2139.36|2137.86|2139.09|2137.59|0
1645640800000|2022-02-23 18:26:40|2139.1|2137.6|2138.84|2137.34|2139.38|2137.88|2138.84|2137.34|0
1645640810000|2022-02-23 18:26:50|2138.83|2137.33|2138.58|2137.08|2138.83|2137.33|2138.57|2137.07|0
1645640820000|2022-02-23 18:27:00|2138.57|2137.07|2138.54|2137.04|2138.58|2137.08|2138.54|2137.04|0
1645640830000|2022-02-23 18:27:10|2138.55|2137.05|2138.02|2136.52|2138.55|2137.05|2138.01|2136.51|0
1645640840000|2022-02-23 18:27:20|2138.03|2136.53|2137.77|2136.27|2138.3|2136.8|2137.77|2136.27|0
1645640850000|2022-02-23 18:27:30|2137.9|2136.4|2137.51|2136.01|2137.9|2136.4|2137.51|2136.01|0
1645640860000|2022-02-23 18:27:40|2137.5|2136|2137.51|2136.01|2137.52|2136.02|2137.5|2136|0
1645640870000|2022-02-23 18:27:50|2137.52|2136.02|2137.5|2136|2137.52|2136.02|2137.5|2136|0
1645640880000|2022-02-23 18:28:00|2137.76|2136.26|2138.03|2136.53|2138.31|2136.81|2137.76|2136.26|0
1645640890000|2022-02-23 18:28:10|2137.77|2136.27|2137.23|2135.73|2137.77|2136.27|2137.23|2135.73|0
1645640900000|2022-02-23 18:28:20|2137.22|2135.72|2137.04|2135.54|2137.23|2135.73|2136.51|2135.01|0
1645640910000|2022-02-23 18:28:30|2137.03|2135.53|2137.05|2135.55|2137.05|2135.55|2136.77|2135.27|0
1645640920000|2022-02-23 18:28:40|2137.04|2135.54|2137.57|2136.07|2137.58|2136.08|2137.04|2135.54|0
1645640930000|2022-02-23 18:28:50|2137.31|2135.81|2137.31|2135.81|2137.44|2135.94|2137.31|2135.81|0
1645640940000|2022-02-23 18:29:00|2137.57|2136.07|2137.98|2136.48|2137.98|2136.48|2137.3|2135.8|0
1645640950000|2022-02-23 18:29:10|2137.97|2136.47|2136.38|2134.88|2137.97|2136.47|2136.25|2134.75|0
1645640960000|2022-02-23 18:29:20|2136.37|2134.87|2136.75|2135.25|2136.76|2135.26|2136.23|2134.73|0
1645640970000|2022-02-23 18:29:30|2136.74|2135.24|2136.22|2134.72|2136.74|2135.24|2136.21|2134.71|0
1645640980000|2022-02-23 18:29:40|2136.21|2134.71|2136.7|2135.2|2136.7|2135.2|2136.15|2134.65|0
1645640990000|2022-02-23 18:29:50|2136.69|2135.19|2136.69|2135.19|2136.69|2135.19|2136.15|2134.65|0
1645641000000|2022-02-23 18:30:00|2136.57|2135.07|2137.89|2136.39|2138.02|2136.52|2136.43|2134.93|0
1645641010000|2022-02-23 18:30:10|2137.76|2136.26|2138.01|2136.51|2138.29|2136.79|2137.75|2136.25|0
1645641020000|2022-02-23 18:30:20|2138.02|2136.52|2137.34|2135.84|2138.02|2136.52|2137.21|2135.71|0
1645641030000|2022-02-23 18:30:30|2137.35|2135.85|2137.48|2135.98|2137.74|2136.24|2137.35|2135.85|0
1645641040000|2022-02-23 18:30:40|2137.47|2135.97|2136.94|2135.44|2137.61|2136.11|2136.68|2135.18|0
1645641050000|2022-02-23 18:30:50|2136.81|2135.31|2136.28|2134.78|2136.81|2135.31|2136.14|2134.64|0
1645641060000|2022-02-23 18:31:00|2136.41|2134.91|2135.88|2134.38|2136.55|2135.05|2135.88|2134.38|0
1645641070000|2022-02-23 18:31:10|2135.87|2134.37|2135.36|2133.86|2135.87|2134.37|2135.35|2133.85|0
1645641080000|2022-02-23 18:31:20|2135.37|2133.87|2135.9|2134.4|2135.9|2134.4|2135.37|2133.87|0
1645641090000|2022-02-23 18:31:30|2135.91|2134.41|2135.64|2134.14|2136.16|2134.66|2135.09|2133.59|0
1645641100000|2022-02-23 18:31:40|2135.63|2134.13|2135.37|2133.87|2135.64|2134.14|2135.11|2133.61|0
1645641110000|2022-02-23 18:31:50|2135.24|2133.74|2135.11|2133.61|2135.24|2133.74|2134.97|2133.47|0
1645641120000|2022-02-23 18:32:00|2135.1|2133.6|2135.92|2134.42|2135.92|2134.42|2135.1|2133.6|0
1645641130000|2022-02-23 18:32:10|2135.91|2134.41|2135.39|2133.89|2135.91|2134.41|2135.13|2133.63|0
1645641140000|2022-02-23 18:32:20|2135.38|2133.88|2134.07|2132.57|2135.38|2133.88|2133.95|2132.45|0
1645641150000|2022-02-23 18:32:30|2134.2|2132.7|2134.59|2133.09|2134.6|2133.1|2134.2|2132.7|0
1645641160000|2022-02-23 18:32:40|2134.6|2133.1|2133.94|2132.44|2134.6|2133.1|2133.67|2132.17|0
1645641170000|2022-02-23 18:32:50|2134.07|2132.57|2134.07|2132.57|2134.07|2132.57|2133.8|2132.3|0
1645641180000|2022-02-23 18:33:00|2134.33|2132.83|2133.94|2132.44|2134.33|2132.83|2133.8|2132.3|0
1645641190000|2022-02-23 18:33:10|2133.81|2132.31|2134.24|2132.74|2134.77|2133.27|2133.8|2132.3|0
1645641200000|2022-02-23 18:33:20|2134.23|2132.73|2134.1|2132.6|2134.37|2132.87|2134.1|2132.6|0
1645641210000|2022-02-23 18:33:30|2134.11|2132.61|2134.24|2132.74|2134.37|2132.87|2134.1|2132.6|0
1645641220000|2022-02-23 18:33:40|2134.23|2132.73|2133.3|2131.8|2134.23|2132.73|2133.29|2131.79|0
1645641230000|2022-02-23 18:33:50|2133.43|2131.93|2132.77|2131.27|2133.7|2132.2|2132.76|2131.26|0
1645641240000|2022-02-23 18:34:00|2132.89|2131.39|2132.52|2131.02|2133.3|2131.8|2131.86|2130.36|0
1645641250000|2022-02-23 18:34:10|2132.78|2131.28|2132.51|2131.01|2133.16|2131.66|2132.51|2131.01|0
1645641260000|2022-02-23 18:34:20|2132.5|2131|2133.04|2131.54|2133.31|2131.81|2132.5|2131|0
1645641270000|2022-02-23 18:34:30|2133.03|2131.53|2132.51|2131.01|2133.03|2131.53|2132.51|2131.01|0
1645641280000|2022-02-23 18:34:40|2132.52|2131.02|2132.39|2130.89|2132.52|2131.02|2132.25|2130.75|0
1645641290000|2022-02-23 18:34:50|2132.26|2130.76|2132.26|2130.76|2132.26|2130.76|2131.99|2130.49|0
1645641300000|2022-02-23 18:35:00|2132.52|2131.02|2132.77|2131.27|2133.58|2132.08|2132.51|2131.01|0
1645641310000|2022-02-23 18:35:10|2132.76|2131.26|2132.51|2131.01|2132.76|2131.26|2132.23|2130.73|0
1645641320000|2022-02-23 18:35:20|2132.64|2131.14|2132.24|2130.74|2132.89|2131.39|2132.24|2130.74|0
1645641330000|2022-02-23 18:35:30|2132.25|2130.75|2132.37|2130.87|2132.64|2131.14|2132.24|2130.74|0
1645641340000|2022-02-23 18:35:40|2132.5|2131|2132.51|2131.01|2132.77|2131.27|2132.5|2131|0
1645641350000|2022-02-23 18:35:50|2132.5|2131|2132.5|2131|2132.63|2131.13|2132.37|2130.87|0
1645641360000|2022-02-23 18:36:00|2132.51|2131.01|2133.07|2131.57|2133.59|2132.09|2132.24|2130.74|0
1645641370000|2022-02-23 18:36:10|2133.08|2131.58|2132.68|2131.18|2133.2|2131.7|2132.68|2131.18|0
1645641380000|2022-02-23 18:36:20|2132.81|2131.31|2133.35|2131.85|2133.5|2132|2132.81|2131.31|0
1645641390000|2022-02-23 18:36:30|2133.36|2131.86|2133.36|2131.86|2133.62|2132.12|2133.35|2131.85|0
1645641400000|2022-02-23 18:36:40|2133.35|2131.85|2133.36|2131.86|2133.37|2131.87|2133.09|2131.59|0
1645641410000|2022-02-23 18:36:50|2133.37|2131.87|2133.35|2131.85|2133.63|2132.13|2133.35|2131.85|0
1645641420000|2022-02-23 18:37:00|2133.48|2131.98|2135.19|2133.69|2135.72|2134.22|2133.35|2131.85|0
1645641430000|2022-02-23 18:37:10|2135.2|2133.7|2135.46|2133.96|2135.86|2134.36|2135.18|2133.68|0
1645641440000|2022-02-23 18:37:20|2135.47|2133.97|2135.75|2134.25|2135.99|2134.49|2135.46|2133.96|0
1645641450000|2022-02-23 18:37:30|2136.01|2134.51|2136.4|2134.9|2136.4|2134.9|2135.73|2134.23|0
1645641460000|2022-02-23 18:37:40|2136.27|2134.77|2136.55|2135.05|2136.55|2135.05|2136.26|2134.76|0
1645641470000|2022-02-23 18:37:50|2136.54|2135.04|2136.8|2135.3|2136.93|2135.43|2136.41|2134.91|0
1645641480000|2022-02-23 18:38:00|2136.67|2135.17|2136.79|2135.29|2136.8|2135.3|2136.26|2134.76|0
1645641490000|2022-02-23 18:38:10|2136.92|2135.42|2137.32|2135.82|2137.32|2135.82|2136.79|2135.29|0
1645641500000|2022-02-23 18:38:20|2137.33|2135.83|2137.57|2136.07|2137.58|2136.08|2137.32|2135.82|0
1645641510000|2022-02-23 18:38:30|2137.58|2136.08|2137.57|2136.07|2137.85|2136.35|2137.57|2136.07|0
1645641520000|2022-02-23 18:38:40|2137.58|2136.08|2138.11|2136.61|2138.11|2136.61|2137.58|2136.08|0
1645641530000|2022-02-23 18:38:50|2138.37|2136.87|2138.37|2136.87|2138.64|2137.14|2138.1|2136.6|0
1645641540000|2022-02-23 18:39:00|2138.36|2136.86|2138.64|2137.14|2138.78|2137.28|2138.1|2136.6|0
1645641550000|2022-02-23 18:39:10|2138.51|2137.01|2138.78|2137.28|2138.91|2137.41|2138.24|2136.74|0
1645641560000|2022-02-23 18:39:20|2138.77|2137.27|2138.64|2137.14|2138.78|2137.28|2138.64|2137.14|0
1645641570000|2022-02-23 18:39:30|2138.39|2136.89|2138.39|2136.89|2138.39|2136.89|2138.38|2136.88|0
1645641580000|2022-02-23 18:39:40|2138.64|2137.14|2138.64|2137.14|2138.91|2137.41|2138.64|2137.14|0
1645641590000|2022-02-23 18:39:50|2138.63|2137.13|2138.64|2137.14|2138.64|2137.14|2138.37|2136.87|0
1645641600000|2022-02-23 18:40:00|2138.63|2137.13|2137.82|2136.32|2138.64|2137.14|2137.56|2136.06|0
1645641610000|2022-02-23 18:40:10|2137.81|2136.31|2138.05|2136.55|2138.05|2136.55|2137.78|2136.28|0
1645641620000|2022-02-23 18:40:20|2138.06|2136.56|2138.72|2137.22|2138.85|2137.35|2138.06|2136.56|0
1645641630000|2022-02-23 18:40:30|2138.59|2137.09|2138.31|2136.81|2138.59|2137.09|2138.31|2136.81|0
1645641640000|2022-02-23 18:40:40|2137.8|2136.3|2137.8|2136.3|2138.06|2136.56|2137.53|2136.03|0
1645641650000|2022-02-23 18:40:50|2137.67|2136.17|2138.07|2136.57|2138.07|2136.57|2137.67|2136.17|0
1645641660000|2022-02-23 18:41:00|2137.94|2136.44|2137.65|2136.15|2138.08|2136.58|2137.52|2136.02|0
1645641670000|2022-02-23 18:41:10|2137.78|2136.28|2137.78|2136.28|2138.05|2136.55|2137.78|2136.28|0
1645641680000|2022-02-23 18:41:20|2137.65|2136.15|2137.65|2136.15|2137.79|2136.29|2137.51|2136.01|0
1645641690000|2022-02-23 18:41:30|2137.78|2136.28|2137.78|2136.28|2137.79|2136.29|2137.52|2136.02|0
1645641700000|2022-02-23 18:41:40|2137.79|2136.29|2137.52|2136.02|2137.79|2136.29|2137.52|2136.02|0
1645641710000|2022-02-23 18:41:50|2137.65|2136.15|2137.27|2135.77|2137.79|2136.29|2137.27|2135.77|0
1645641720000|2022-02-23 18:42:00|2137.28|2135.78|2137.27|2135.77|2137.28|2135.78|2137.27|2135.77|0
1645641730000|2022-02-23 18:42:10|2137.29|2135.79|2137.54|2136.04|2137.81|2136.31|2137.26|2135.76|0
1645641740000|2022-02-23 18:42:20|2137.53|2136.03|2138.19|2136.69|2138.19|2136.69|2137.53|2136.03|0
1645641750000|2022-02-23 18:42:30|2138.06|2136.56|2138.32|2136.82|2138.32|2136.82|2137.4|2135.9|0
1645641760000|2022-02-23 18:42:40|2138.33|2136.83|2138.87|2137.37|2139|2137.5|2138.32|2136.82|0
1645641770000|2022-02-23 18:42:50|2139|2137.5|2139.12|2137.62|2139.25|2137.75|2138.86|2137.36|0
1645641780000|2022-02-23 18:43:00|2139.13|2137.63|2139.51|2138.01|2139.64|2138.14|2139.11|2137.61|0
1645641790000|2022-02-23 18:43:10|2139.38|2137.88|2139.64|2138.14|2139.77|2138.27|2139.12|2137.62|0
1645641800000|2022-02-23 18:43:20|2139.77|2138.27|2139.5|2138|2140.17|2138.67|2139.37|2137.87|0
1645641810000|2022-02-23 18:43:30|2139.63|2138.13|2139.89|2138.39|2139.91|2138.41|2139.63|2138.13|0
1645641820000|2022-02-23 18:43:40|2139.9|2138.4|2140.02|2138.52|2140.16|2138.66|2139.89|2138.39|0
1645641830000|2022-02-23 18:43:50|2140.03|2138.53|2139.51|2138.01|2140.03|2138.53|2139.51|2138.01|0
1645641840000|2022-02-23 18:44:00|2139.5|2138|2139.1|2137.6|2139.5|2138|2139.1|2137.6|0
1645641850000|2022-02-23 18:44:10|2139.11|2137.61|2139.51|2138.01|2139.51|2138.01|2138.97|2137.47|0
1645641860000|2022-02-23 18:44:20|2139.5|2138|2138.99|2137.49|2139.78|2138.28|2138.98|2137.48|0
1645641870000|2022-02-23 18:44:30|2138.98|2137.48|2138.98|2137.48|2139.11|2137.61|2138.85|2137.35|0
1645641880000|2022-02-23 18:44:40|2138.85|2137.35|2138.86|2137.36|2138.86|2137.36|2138.85|2137.35|0
1645641890000|2022-02-23 18:44:50|2138.85|2137.35|2138.85|2137.35|2138.85|2137.35|2138.58|2137.08|0
1645641900000|2022-02-23 18:45:00|2138.86|2137.36|2139.63|2138.13|2139.64|2138.14|2138.86|2137.36|0
1645641910000|2022-02-23 18:45:10|2139.62|2138.12|2139.1|2137.6|2139.62|2138.12|2139.1|2137.6|0
1645641920000|2022-02-23 18:45:20|2139.11|2137.61|2139.63|2138.13|2139.77|2138.27|2139.11|2137.61|0
1645641930000|2022-02-23 18:45:30|2139.38|2137.88|2139.09|2137.59|2139.51|2138.01|2139.08|2137.58|0
1645641940000|2022-02-23 18:45:40|2139.08|2137.58|2139.37|2137.87|2139.5|2138|2138.82|2137.32|0
1645641950000|2022-02-23 18:45:50|2139.5|2138|2139.37|2137.87|2139.5|2138|2138.97|2137.47|0
1645641960000|2022-02-23 18:46:00|2139.5|2138|2139.51|2138.01|2139.64|2138.14|2139.37|2137.87|0
1645641970000|2022-02-23 18:46:10|2139.38|2137.88|2139.51|2138.01|2139.64|2138.14|2139.37|2137.87|0
1645641980000|2022-02-23 18:46:20|2139.64|2138.14|2139.91|2138.41|2139.91|2138.41|2139.38|2137.88|0
1645641990000|2022-02-23 18:46:30|2139.9|2138.4|2140.45|2138.95|2140.45|2138.95|2139.77|2138.27|0
1645642000000|2022-02-23 18:46:40|2140.57|2139.07|2141|2139.5|2141|2139.5|2140.57|2139.07|0
1645642010000|2022-02-23 18:46:50|2141.01|2139.51|2141.57|2140.07|2141.57|2140.07|2141.01|2139.51|0
1645642020000|2022-02-23 18:47:00|2141.56|2140.06|2142.1|2140.6|2142.37|2140.87|2141.43|2139.93|0
1645642030000|2022-02-23 18:47:10|2142.11|2140.61|2142.39|2140.89|2142.65|2141.15|2142.1|2140.6|0
1645642040000|2022-02-23 18:47:20|2142.37|2140.87|2142.91|2141.41|2142.92|2141.42|2142.12|2140.62|0
1645642050000|2022-02-23 18:47:30|2142.66|2141.16|2142.66|2141.16|2143.33|2141.83|2142.65|2141.15|0
1645642060000|2022-02-23 18:47:40|2142.65|2141.15|2142.65|2141.15|2142.65|2141.15|2142.64|2141.14|0
1645642070000|2022-02-23 18:47:50|2142.64|2141.14|2142.64|2141.14|2142.65|2141.15|2142.64|2141.14|0
1645642080000|2022-02-23 18:48:00|2142.63|2141.13|2142.35|2140.85|2142.63|2141.13|2142.35|2140.85|0
1645642090000|2022-02-23 18:48:10|2142.34|2140.84|2142.09|2140.59|2142.35|2140.85|2142.09|2140.59|0
1645642100000|2022-02-23 18:48:20|2142.08|2140.58|2141.83|2140.33|2142.1|2140.6|2141.82|2140.32|0
1645642110000|2022-02-23 18:48:30|2141.84|2140.34|2141.56|2140.06|2142.1|2140.6|2141.56|2140.06|0
1645642120000|2022-02-23 18:48:40|2141.57|2140.07|2141.82|2140.32|2141.83|2140.33|2141.56|2140.06|0
1645642130000|2022-02-23 18:48:50|2141.56|2140.06|2142.09|2140.59|2142.09|2140.59|2141.56|2140.06|0
1645642140000|2022-02-23 18:49:00|2142.1|2140.6|2142.69|2141.19|2142.69|2141.19|2142.09|2140.59|0
1645642150000|2022-02-23 18:49:10|2142.56|2141.06|2142.82|2141.32|2142.82|2141.32|2142.43|2140.93|0
1645642160000|2022-02-23 18:49:20|2142.81|2141.31|2142.81|2141.31|2142.82|2141.32|2142.55|2141.05|0
1645642170000|2022-02-23 18:49:30|2142.82|2141.32|2142.94|2141.44|2143.08|2141.58|2142.82|2141.32|0
1645642180000|2022-02-23 18:49:40|2143.07|2141.57|2143.33|2141.83|2143.33|2141.83|2142.94|2141.44|0
1645642190000|2022-02-23 18:49:50|2143.2|2141.7|2143.07|2141.57|2143.33|2141.83|2143.06|2141.56|0
1645642200000|2022-02-23 18:50:00|2143.08|2141.58|2143.04|2141.54|2143.34|2141.84|2143.04|2141.54|0
1645642210000|2022-02-23 18:50:10|2143.05|2141.55|2143.04|2141.54|2143.05|2141.55|2143.03|2141.53|0
1645642220000|2022-02-23 18:50:20|2143.03|2141.53|2143.31|2141.81|2143.31|2141.81|2142.91|2141.41|0
1645642230000|2022-02-23 18:50:30|2143.32|2141.82|2143.59|2142.09|2143.59|2142.09|2143.31|2141.81|0
1645642240000|2022-02-23 18:50:40|2143.58|2142.08|2143.3|2141.8|2143.58|2142.08|2143.04|2141.54|0
1645642250000|2022-02-23 18:50:50|2143.04|2141.54|2142.91|2141.41|2143.04|2141.54|2142.51|2141.01|0
1645642260000|2022-02-23 18:51:00|2142.78|2141.28|2142.23|2140.73|2142.91|2141.41|2142.23|2140.73|0
1645642270000|2022-02-23 18:51:10|2141.98|2140.48|2141.84|2140.34|2142.24|2140.74|2141.71|2140.21|0
1645642280000|2022-02-23 18:51:20|2141.97|2140.47|2141.83|2140.33|2141.97|2140.47|2141.7|2140.2|0
1645642290000|2022-02-23 18:51:30|2141.96|2140.46|2141.56|2140.06|2141.97|2140.47|2141.43|2139.93|0
1645642300000|2022-02-23 18:51:40|2141.57|2140.07|2141.16|2139.66|2141.57|2140.07|2141.16|2139.66|0
1645642310000|2022-02-23 18:51:50|2141.14|2139.64|2140.9|2139.4|2141.14|2139.64|2140.63|2139.13|0
1645642320000|2022-02-23 18:52:00|2140.89|2139.39|2140.91|2139.41|2141.17|2139.67|2140.63|2139.13|0
1645642330000|2022-02-23 18:52:10|2140.9|2139.4|2140.63|2139.13|2140.9|2139.4|2140.63|2139.13|0
1645642340000|2022-02-23 18:52:20|2140.62|2139.12|2140.37|2138.87|2140.77|2139.27|2140.36|2138.86|0
1645642350000|2022-02-23 18:52:30|2140.63|2139.13|2140.5|2139|2140.9|2139.4|2140.49|2138.99|0
1645642360000|2022-02-23 18:52:40|2140.49|2138.99|2140.62|2139.12|2140.76|2139.26|2140.36|2138.86|0
1645642370000|2022-02-23 18:52:50|2140.36|2138.86|2140.36|2138.86|2140.62|2139.12|2140.35|2138.85|0
1645642380000|2022-02-23 18:53:00|2140.48|2138.98|2140.07|2138.57|2140.49|2138.99|2140.07|2138.57|0
1645642390000|2022-02-23 18:53:10|2140.06|2138.56|2139.28|2137.78|2140.06|2138.56|2139.27|2137.77|0
1645642400000|2022-02-23 18:53:20|2139.27|2137.77|2138.86|2137.36|2139.27|2137.77|2138.86|2137.36|0
1645642410000|2022-02-23 18:53:30|2138.99|2137.49|2138.67|2137.17|2139|2137.5|2138.67|2137.17|0
1645642420000|2022-02-23 18:53:40|2138.8|2137.3|2138.55|2137.05|2138.81|2137.31|2138.54|2137.04|0
1645642430000|2022-02-23 18:53:50|2138.54|2137.04|2138.89|2137.39|2138.89|2137.39|2138.36|2136.86|0
1645642440000|2022-02-23 18:54:00|2138.88|2137.38|2138.08|2136.58|2138.89|2137.39|2138.08|2136.58|0
1645642450000|2022-02-23 18:54:10|2138.07|2136.57|2137.94|2136.44|2138.08|2136.58|2137.81|2136.31|0
1645642460000|2022-02-23 18:54:20|2138.07|2136.57|2138.07|2136.57|2138.08|2136.58|2137.81|2136.31|0
1645642470000|2022-02-23 18:54:30|2138.08|2136.58|2137.79|2136.29|2138.21|2136.71|2137.79|2136.29|0
1645642480000|2022-02-23 18:54:40|2137.92|2136.42|2138.07|2136.57|2138.07|2136.57|2137.78|2136.28|0
1645642490000|2022-02-23 18:54:50|2138.06|2136.56|2138.61|2137.11|2138.61|2137.11|2138.06|2136.56|0
1645642500000|2022-02-23 18:55:00|2138.62|2137.12|2138.06|2136.56|2138.87|2137.37|2138.06|2136.56|0
1645642510000|2022-02-23 18:55:10|2138.07|2136.57|2138.06|2136.56|2138.34|2136.84|2138.06|2136.56|0
1645642520000|2022-02-23 18:55:20|2138.19|2136.69|2138.34|2136.84|2138.34|2136.84|2138.06|2136.56|0
1645642530000|2022-02-23 18:55:30|2138.35|2136.85|2138.74|2137.24|2138.88|2137.38|2138.34|2136.84|0
1645642540000|2022-02-23 18:55:40|2138.61|2137.11|2137.81|2136.31|2138.61|2137.11|2137.8|2136.3|0
1645642550000|2022-02-23 18:55:50|2137.8|2136.3|2137.3|2135.8|2137.81|2136.31|2137.16|2135.66|0
1645642560000|2022-02-23 18:56:00|2137.17|2135.67|2137.33|2135.83|2137.59|2136.09|2137.05|2135.55|0
1645642570000|2022-02-23 18:56:10|2137.34|2135.84|2137.21|2135.71|2137.46|2135.96|2137.08|2135.58|0
1645642580000|2022-02-23 18:56:20|2137.34|2135.84|2137.89|2136.39|2137.89|2136.39|2137.34|2135.84|0
1645642590000|2022-02-23 18:56:30|2137.88|2136.38|2137.9|2136.4|2138.16|2136.66|2137.75|2136.25|0
1645642600000|2022-02-23 18:56:40|2137.89|2136.39|2137.89|2136.39|2138.15|2136.65|2137.89|2136.39|0
1645642610000|2022-02-23 18:56:50|2137.9|2136.4|2138.16|2136.66|2138.43|2136.93|2137.9|2136.4|0
1645642620000|2022-02-23 18:57:00|2138.17|2136.67|2137.9|2136.4|2138.43|2136.93|2137.9|2136.4|0
1645642630000|2022-02-23 18:57:10|2137.91|2136.41|2138.18|2136.68|2138.18|2136.68|2137.91|2136.41|0
1645642640000|2022-02-23 18:57:20|2138.17|2136.67|2138.18|2136.68|2138.18|2136.68|2138.17|2136.67|0
1645642650000|2022-02-23 18:57:30|2138.44|2136.94|2138.44|2136.94|2138.7|2137.2|2138.43|2136.93|0
1645642660000|2022-02-23 18:57:40|2138.43|2136.93|2138.57|2137.07|2138.7|2137.2|2138.17|2136.67|0
1645642670000|2022-02-23 18:57:50|2138.7|2137.2|2138.45|2136.95|2138.71|2137.21|2138.18|2136.68|0
1645642680000|2022-02-23 18:58:00|2138.44|2136.94|2137.37|2135.87|2138.44|2136.94|2137.23|2135.73|0
1645642690000|2022-02-23 18:58:10|2137.36|2135.86|2137.91|2136.41|2137.91|2136.41|2137.11|2135.61|0
1645642700000|2022-02-23 18:58:20|2137.92|2136.42|2136.88|2135.38|2137.92|2136.42|2136.61|2135.11|0
1645642710000|2022-02-23 18:58:30|2136.87|2135.37|2137.13|2135.63|2137.13|2135.63|2136.6|2135.1|0
1645642720000|2022-02-23 18:58:40|2137.12|2135.62|2137.79|2136.29|2137.92|2136.42|2136.85|2135.35|0
1645642730000|2022-02-23 18:58:50|2137.78|2136.28|2137.28|2135.78|2138.18|2136.68|2137.28|2135.78|0
1645642740000|2022-02-23 18:59:00|2137.15|2135.65|2136.87|2135.37|2137.4|2135.9|2136.86|2135.36|0
1645642750000|2022-02-23 18:59:10|2137|2135.5|2136.86|2135.36|2137.13|2135.63|2136.85|2135.35|0
1645642760000|2022-02-23 18:59:20|2136.99|2135.49|2136.86|2135.36|2137|2135.5|2136.73|2135.23|0
1645642770000|2022-02-23 18:59:30|2136.85|2135.35|2137.13|2135.63|2137.27|2135.77|2136.85|2135.35|0
1645642780000|2022-02-23 18:59:40|2137.12|2135.62|2137.38|2135.88|2137.39|2135.89|2137.12|2135.62|0
1645642790000|2022-02-23 18:59:50|2137.39|2135.89|2137.65|2136.15|2137.91|2136.41|2137.39|2135.89|0
1645642800000|2022-02-23 19:00:00|2137.64|2136.14|2137.25|2135.75|2137.65|2136.15|2136.98|2135.48|0
1645642810000|2022-02-23 19:00:10|2137.12|2135.62|2138.05|2136.55|2138.18|2136.68|2137.12|2135.62|0
1645642820000|2022-02-23 19:00:20|2138.18|2136.68|2137.92|2136.42|2138.18|2136.68|2137.91|2136.41|0
1645642830000|2022-02-23 19:00:30|2137.91|2136.41|2139.38|2137.88|2139.38|2137.88|2137.65|2136.15|0
1645642840000|2022-02-23 19:00:40|2139.51|2138.01|2139.79|2138.29|2140.31|2138.81|2139.51|2138.01|0
1645642850000|2022-02-23 19:00:50|2139.78|2138.28|2138.99|2137.49|2139.79|2138.29|2138.99|2137.49|0
1645642860000|2022-02-23 19:01:00|2139.25|2137.75|2140.18|2138.68|2140.18|2138.68|2139.24|2137.74|0
1645642870000|2022-02-23 19:01:10|2139.79|2138.29|2140.18|2138.68|2140.31|2138.81|2139.52|2138.02|0
1645642880000|2022-02-23 19:01:20|2140.05|2138.55|2139.78|2138.28|2140.31|2138.81|2139.78|2138.28|0
1645642890000|2022-02-23 19:01:30|2139.77|2138.27|2139.77|2138.27|2140.03|2138.53|2139.51|2138.01|0
1645642900000|2022-02-23 19:01:40|2139.9|2138.4|2139.74|2138.24|2140.27|2138.77|2139.61|2138.11|0
1645642910000|2022-02-23 19:01:50|2139.61|2138.11|2138.81|2137.31|2140.01|2138.51|2138.81|2137.31|0
1645642920000|2022-02-23 19:02:00|2138.8|2137.3|2138.27|2136.77|2138.81|2137.31|2138.01|2136.51|0
1645642930000|2022-02-23 19:02:10|2138.14|2136.64|2138.53|2137.03|2138.53|2137.03|2137.73|2136.23|0
1645642940000|2022-02-23 19:02:20|2138.4|2136.9|2137.61|2136.11|2138.53|2137.03|2137.48|2135.98|0
1645642950000|2022-02-23 19:02:30|2137.48|2135.98|2136.41|2134.91|2137.48|2135.98|2136.03|2134.53|0
1645642960000|2022-02-23 19:02:40|2136.4|2134.9|2136.39|2134.89|2136.53|2135.03|2136.27|2134.77|0
1645642970000|2022-02-23 19:02:50|2136.38|2134.88|2136.64|2135.14|2136.78|2135.28|2136.11|2134.61|0
1645642980000|2022-02-23 19:03:00|2136.77|2135.27|2136.09|2134.59|2136.78|2135.28|2136.09|2134.59|0
1645642990000|2022-02-23 19:03:10|2136.08|2134.58|2134.75|2133.25|2136.09|2134.59|2134.75|2133.25|0
1645643000000|2022-02-23 19:03:20|2134.88|2133.38|2135.26|2133.76|2135.39|2133.89|2134.48|2132.98|0
1645643010000|2022-02-23 19:03:30|2135.25|2133.75|2134.47|2132.97|2135.25|2133.75|2134.21|2132.71|0
1645643020000|2022-02-23 19:03:40|2134.46|2132.96|2134.47|2132.97|2134.73|2133.23|2134.18|2132.68|0
1645643030000|2022-02-23 19:03:50|2134.6|2133.1|2134.46|2132.96|2134.6|2133.1|2134.19|2132.69|0
1645643040000|2022-02-23 19:04:00|2134.45|2132.95|2135.26|2133.76|2135.26|2133.76|2134.45|2132.95|0
1645643050000|2022-02-23 19:04:10|2135.24|2133.74|2135.26|2133.76|2135.27|2133.77|2134.99|2133.49|0
1645643060000|2022-02-23 19:04:20|2135.27|2133.77|2134.46|2132.96|2135.52|2134.02|2134.46|2132.96|0
1645643070000|2022-02-23 19:04:30|2134.2|2132.7|2134.2|2132.7|2134.46|2132.96|2134.2|2132.7|0
1645643080000|2022-02-23 19:04:40|2134.46|2132.96|2134.47|2132.97|2134.74|2133.24|2134.46|2132.96|0
1645643090000|2022-02-23 19:04:50|2134.48|2132.98|2134.75|2133.25|2134.75|2133.25|2134.47|2132.97|0
1645643100000|2022-02-23 19:05:00|2134.76|2133.26|2135.01|2133.51|2135.54|2134.04|2134.76|2133.26|0
1645643110000|2022-02-23 19:05:10|2135|2133.5|2134.47|2132.97|2135|2133.5|2134.2|2132.7|0
1645643120000|2022-02-23 19:05:20|2134.34|2132.84|2135.28|2133.78|2135.28|2133.78|2134.34|2132.84|0
1645643130000|2022-02-23 19:05:30|2135.27|2133.77|2135.54|2134.04|2135.81|2134.31|2135.27|2133.77|0
1645643140000|2022-02-23 19:05:40|2135.53|2134.03|2135.68|2134.18|2135.81|2134.31|2135.28|2133.78|0
1645643150000|2022-02-23 19:05:50|2135.67|2134.17|2135.43|2133.93|2135.81|2134.31|2135.29|2133.79|0
1645643160000|2022-02-23 19:06:00|2135.56|2134.06|2136.37|2134.87|2136.64|2135.14|2135.29|2133.79|0
1645643170000|2022-02-23 19:06:10|2136.38|2134.88|2136.91|2135.41|2136.91|2135.41|2136.23|2134.73|0
1645643180000|2022-02-23 19:06:20|2136.9|2135.4|2136.9|2135.4|2137.05|2135.55|2136.65|2135.15|0
1645643190000|2022-02-23 19:06:30|2136.64|2135.14|2136.37|2134.87|2136.91|2135.41|2136.37|2134.87|0
1645643200000|2022-02-23 19:06:40|2136.38|2134.88|2136.23|2134.73|2136.64|2135.14|2135.97|2134.47|0
1645643210000|2022-02-23 19:06:50|2136.24|2134.74|2136.65|2135.15|2136.92|2135.42|2136.24|2134.74|0
1645643220000|2022-02-23 19:07:00|2136.77|2135.27|2136.64|2135.14|2136.91|2135.41|2136.64|2135.14|0
1645643230000|2022-02-23 19:07:10|2136.65|2135.15|2137.72|2136.22|2137.73|2136.23|2136.65|2135.15|0
1645643240000|2022-02-23 19:07:20|2137.59|2136.09|2137.2|2135.7|2137.87|2136.37|2137.2|2135.7|0
1645643250000|2022-02-23 19:07:30|2137.33|2135.83|2137.06|2135.56|2137.46|2135.96|2137.06|2135.56|0
1645643260000|2022-02-23 19:07:40|2136.93|2135.43|2137.45|2135.95|2137.46|2135.96|2136.79|2135.29|0
1645643270000|2022-02-23 19:07:50|2137.46|2135.96|2137.45|2135.95|2137.59|2136.09|2137.19|2135.69|0
1645643280000|2022-02-23 19:08:00|2137.19|2135.69|2136.37|2134.87|2137.19|2135.69|2136.37|2134.87|0
1645643290000|2022-02-23 19:08:10|2136.24|2134.74|2135.96|2134.46|2136.37|2134.87|2135.83|2134.33|0
1645643300000|2022-02-23 19:08:20|2135.97|2134.47|2136.51|2135.01|2136.51|2135.01|2135.96|2134.46|0
1645643310000|2022-02-23 19:08:30|2136.64|2135.14|2135.85|2134.35|2136.65|2135.15|2135.59|2134.09|0
1645643320000|2022-02-23 19:08:40|2135.73|2134.23|2135.58|2134.08|2136.13|2134.63|2135.58|2134.08|0
1645643330000|2022-02-23 19:08:50|2135.59|2134.09|2135.58|2134.08|2135.85|2134.35|2135.18|2133.68|0
1645643340000|2022-02-23 19:09:00|2135.59|2134.09|2135.57|2134.07|2136.12|2134.62|2135.57|2134.07|0
1645643350000|2022-02-23 19:09:10|2135.58|2134.08|2135.57|2134.07|2135.98|2134.48|2135.57|2134.07|0
1645643360000|2022-02-23 19:09:20|2135.31|2133.81|2135.17|2133.67|2135.44|2133.94|2135.04|2133.54|0
1645643370000|2022-02-23 19:09:30|2135.3|2133.8|2135.85|2134.35|2135.85|2134.35|2135.3|2133.8|0
1645643380000|2022-02-23 19:09:40|2135.98|2134.48|2136.26|2134.76|2136.26|2134.76|2135.72|2134.22|0
1645643390000|2022-02-23 19:09:50|2136.38|2134.88|2136.25|2134.75|2136.52|2135.02|2136.11|2134.61|0
1645643400000|2022-02-23 19:10:00|2136.12|2134.62|2136.93|2135.43|2137.2|2135.7|2136.12|2134.62|0
1645643410000|2022-02-23 19:10:10|2137.19|2135.69|2138.13|2136.63|2138.13|2136.63|2136.92|2135.42|0
1645643420000|2022-02-23 19:10:20|2138|2136.5|2138|2136.5|2138.01|2136.51|2137.6|2136.1|0
1645643430000|2022-02-23 19:10:30|2137.74|2136.24|2138|2136.5|2138.01|2136.51|2137.6|2136.1|0
1645643440000|2022-02-23 19:10:40|2137.88|2136.38|2137.6|2136.1|2138.42|2136.92|2137.47|2135.97|0
1645643450000|2022-02-23 19:10:50|2137.61|2136.11|2137.75|2136.25|2138.01|2136.51|2137.34|2135.84|0
1645643460000|2022-02-23 19:11:00|2137.88|2136.38|2137.6|2136.1|2138.01|2136.51|2137.46|2135.96|0
1645643470000|2022-02-23 19:11:10|2137.73|2136.23|2137.18|2135.68|2137.73|2136.23|2136.92|2135.42|0
1645643480000|2022-02-23 19:11:20|2137.05|2135.55|2136.65|2135.15|2137.19|2135.69|2136.65|2135.15|0
1645643490000|2022-02-23 19:11:30|2136.66|2135.16|2136.51|2135.01|2136.91|2135.41|2136.37|2134.87|0
1645643500000|2022-02-23 19:11:40|2136.38|2134.88|2135.58|2134.08|2136.38|2134.88|2135.58|2134.08|0
1645643510000|2022-02-23 19:11:50|2135.71|2134.21|2135.69|2134.19|2135.84|2134.34|2135.3|2133.8|0
1645643520000|2022-02-23 19:12:00|2135.57|2134.07|2135.31|2133.81|2135.97|2134.47|2135.31|2133.81|0
1645643530000|2022-02-23 19:12:10|2135.3|2133.8|2135.3|2133.8|2135.7|2134.2|2135.29|2133.79|0
1645643540000|2022-02-23 19:12:20|2135.29|2133.79|2135.29|2133.79|2135.29|2133.79|2135.01|2133.51|0
1645643550000|2022-02-23 19:12:30|2135.28|2133.78|2135.7|2134.2|2135.71|2134.21|2135.02|2133.52|0
1645643560000|2022-02-23 19:12:40|2135.58|2134.08|2135.7|2134.2|2135.84|2134.34|2135.3|2133.8|0
1645643570000|2022-02-23 19:12:50|2135.71|2134.21|2135.58|2134.08|2135.71|2134.21|2135.57|2134.07|0
1645643580000|2022-02-23 19:13:00|2135.57|2134.07|2135.44|2133.94|2135.7|2134.2|2134.63|2133.13|0
1645643590000|2022-02-23 19:13:10|2135.57|2134.07|2135.31|2133.81|2135.58|2134.08|2135.31|2133.81|0
1645643600000|2022-02-23 19:13:20|2135.45|2133.95|2134.78|2133.28|2135.58|2134.08|2134.65|2133.15|0
1645643610000|2022-02-23 19:13:30|2134.77|2133.27|2134.51|2133.01|2134.77|2133.27|2134.5|2133|0
1645643620000|2022-02-23 19:13:40|2134.5|2133|2135.05|2133.55|2135.05|2133.55|2134.5|2133|0
1645643630000|2022-02-23 19:13:50|2135.04|2133.54|2134.91|2133.41|2135.05|2133.55|2134.78|2133.28|0
1645643640000|2022-02-23 19:14:00|2134.78|2133.28|2134.79|2133.29|2135.32|2133.82|2134.52|2133.02|0
1645643650000|2022-02-23 19:14:10|2134.66|2133.16|2135.05|2133.55|2135.06|2133.56|2134.51|2133.01|0
1645643660000|2022-02-23 19:14:20|2135.06|2133.56|2135.59|2134.09|2135.86|2134.36|2135.05|2133.55|0
1645643670000|2022-02-23 19:14:30|2135.58|2134.08|2135.19|2133.69|2135.58|2134.08|2135.05|2133.55|0
1645643680000|2022-02-23 19:14:40|2135.31|2133.81|2135.31|2133.81|2135.32|2133.82|2134.77|2133.27|0
1645643690000|2022-02-23 19:14:50|2135.32|2133.82|2135.04|2133.54|2135.85|2134.35|2134.92|2133.42|0
1645643700000|2022-02-23 19:15:00|2135.03|2133.53|2135.58|2134.08|2135.58|2134.08|2134.77|2133.27|0
1645643710000|2022-02-23 19:15:10|2135.57|2134.07|2136.65|2135.15|2136.66|2135.16|2135.44|2133.94|0
1645643720000|2022-02-23 19:15:20|2136.66|2135.16|2136.36|2134.86|2136.92|2135.42|2136.1|2134.6|0
1645643730000|2022-02-23 19:15:30|2136.35|2134.85|2135.83|2134.33|2136.36|2134.86|2135.82|2134.32|0
1645643740000|2022-02-23 19:15:40|2135.82|2134.32|2136.24|2134.74|2136.24|2134.74|2135.56|2134.06|0
1645643750000|2022-02-23 19:15:50|2136.23|2134.73|2136.1|2134.6|2136.37|2134.87|2135.83|2134.33|0
1645643760000|2022-02-23 19:16:00|2136.09|2134.59|2135.27|2133.77|2136.1|2134.6|2135.01|2133.51|0
1645643770000|2022-02-23 19:16:10|2135.01|2133.51|2134.74|2133.24|2135.01|2133.51|2134.47|2132.97|0
1645643780000|2022-02-23 19:16:20|2134.73|2133.23|2134.62|2133.12|2134.76|2133.26|2134.49|2132.99|0
1645643790000|2022-02-23 19:16:30|2134.75|2133.25|2134.61|2133.11|2134.75|2133.25|2134.48|2132.98|0
1645643800000|2022-02-23 19:16:40|2134.74|2133.24|2134.75|2133.25|2134.75|2133.25|2134.2|2132.7|0
1645643810000|2022-02-23 19:16:50|2134.74|2133.24|2134.47|2132.97|2134.75|2133.25|2134.47|2132.97|0
1645643820000|2022-02-23 19:17:00|2134.46|2132.96|2134.2|2132.7|2134.46|2132.96|2133.65|2132.15|0
1645643830000|2022-02-23 19:17:10|2134.21|2132.71|2135.15|2133.65|2135.28|2133.78|2134.2|2132.7|0
1645643840000|2022-02-23 19:17:20|2135.02|2133.52|2135.29|2133.79|2135.42|2133.92|2134.88|2133.38|0
1645643850000|2022-02-23 19:17:30|2135.28|2133.78|2135.28|2133.78|2135.41|2133.91|2135.01|2133.51|0
1645643860000|2022-02-23 19:17:40|2135.15|2133.65|2135.28|2133.78|2135.55|2134.05|2135.14|2133.64|0
1645643870000|2022-02-23 19:17:50|2135.27|2133.77|2135.67|2134.17|2135.82|2134.32|2135.01|2133.51|0
1645643880000|2022-02-23 19:18:00|2135.68|2134.18|2136.91|2135.41|2136.91|2135.41|2135.54|2134.04|0
1645643890000|2022-02-23 19:18:10|2136.9|2135.4|2137.47|2135.97|2137.47|2135.97|2136.64|2135.14|0
1645643900000|2022-02-23 19:18:20|2137.46|2135.96|2136.93|2135.43|2137.6|2136.1|2136.93|2135.43|0
1645643910000|2022-02-23 19:18:30|2136.92|2135.42|2136.66|2135.16|2136.92|2135.42|2136.52|2135.02|0
1645643920000|2022-02-23 19:18:40|2136.78|2135.28|2136.66|2135.16|2137.19|2135.69|2136.66|2135.16|0
1645643930000|2022-02-23 19:18:50|2136.67|2135.17|2137.45|2135.95|2137.46|2135.96|2136.67|2135.17|0
1645643940000|2022-02-23 19:19:00|2137.46|2135.96|2137.19|2135.69|2138|2136.5|2136.92|2135.42|0
1645643950000|2022-02-23 19:19:10|2137.06|2135.56|2136.78|2135.28|2137.19|2135.69|2136.65|2135.15|0
1645643960000|2022-02-23 19:19:20|2136.91|2135.41|2136.39|2134.89|2137.19|2135.69|2136.39|2134.89|0
1645643970000|2022-02-23 19:19:30|2136.4|2134.9|2136.39|2134.89|2136.52|2135.02|2136.12|2134.62|0
1645643980000|2022-02-23 19:19:40|2136.38|2134.88|2135.98|2134.48|2136.38|2134.88|2135.84|2134.34|0
1645643990000|2022-02-23 19:19:50|2136.1|2134.6|2136.09|2134.59|2136.38|2134.88|2135.97|2134.47|0
1645644000000|2022-02-23 19:20:00|2135.84|2134.34|2136.77|2135.27|2136.78|2135.28|2135.7|2134.2|0
1645644010000|2022-02-23 19:20:10|2136.64|2135.14|2135.69|2134.19|2136.77|2135.27|2135.56|2134.06|0
1645644020000|2022-02-23 19:20:20|2135.56|2134.06|2135.84|2134.34|2135.84|2134.34|2135.43|2133.93|0
1645644030000|2022-02-23 19:20:30|2135.71|2134.21|2136.1|2134.6|2136.37|2134.87|2135.57|2134.07|0
1645644040000|2022-02-23 19:20:40|2136.11|2134.61|2136.1|2134.6|2136.37|2134.87|2136.1|2134.6|0
1645644050000|2022-02-23 19:20:50|2136.23|2134.73|2135.57|2134.07|2136.23|2134.73|2135.44|2133.94|0
1645644060000|2022-02-23 19:21:00|2135.56|2134.06|2135.56|2134.06|2135.97|2134.47|2135.43|2133.93|0
1645644070000|2022-02-23 19:21:10|2135.69|2134.19|2135.02|2133.52|2135.69|2134.19|2135.01|2133.51|0
1645644080000|2022-02-23 19:21:20|2135.01|2133.51|2135.56|2134.06|2135.56|2134.06|2135.01|2133.51|0
1645644090000|2022-02-23 19:21:30|2135.57|2134.07|2135.31|2133.81|2135.83|2134.33|2135.18|2133.68|0
1645644100000|2022-02-23 19:21:40|2135.3|2133.8|2136.13|2134.63|2136.66|2135.16|2135.04|2133.54|0
1645644110000|2022-02-23 19:21:50|2136|2134.5|2135.33|2133.83|2136|2134.5|2135.32|2133.82|0
1645644120000|2022-02-23 19:22:00|2135.46|2133.96|2134.28|2132.78|2135.46|2133.96|2134.28|2132.78|0
1645644130000|2022-02-23 19:22:10|2134.41|2132.91|2134.53|2133.03|2134.54|2133.04|2134.28|2132.78|0
1645644140000|2022-02-23 19:22:20|2134.27|2132.77|2134.79|2133.29|2134.79|2133.29|2134.26|2132.76|0
1645644150000|2022-02-23 19:22:30|2134.78|2133.28|2134.24|2132.74|2134.78|2133.28|2134.24|2132.74|0
1645644160000|2022-02-23 19:22:40|2133.98|2132.48|2133.44|2131.94|2133.98|2132.48|2133.18|2131.68|0
1645644170000|2022-02-23 19:22:50|2133.45|2131.95|2133.45|2131.95|2133.99|2132.49|2133.45|2131.95|0
1645644180000|2022-02-23 19:23:00|2133.19|2131.69|2132.21|2130.71|2133.72|2132.22|2132.21|2130.71|0
1645644190000|2022-02-23 19:23:10|2132.22|2130.72|2132.19|2130.69|2132.61|2131.11|2132.06|2130.56|0
1645644200000|2022-02-23 19:23:20|2132.32|2130.82|2132.87|2131.37|2133|2131.5|2132.19|2130.69|0
1645644210000|2022-02-23 19:23:30|2132.86|2131.36|2132.52|2131.02|2133.13|2131.63|2132.52|2131.02|0
1645644220000|2022-02-23 19:23:40|2132.51|2131.01|2133.05|2131.55|2133.05|2131.55|2132.51|2131.01|0
1645644230000|2022-02-23 19:23:50|2133.06|2131.56|2133.06|2131.56|2133.07|2131.57|2133.05|2131.55|0
1645644240000|2022-02-23 19:24:00|2133.05|2131.55|2132.65|2131.15|2133.05|2131.55|2132.5|2131|0
1645644250000|2022-02-23 19:24:10|2132.66|2131.16|2132.13|2130.63|2132.79|2131.29|2131.73|2130.23|0
1645644260000|2022-02-23 19:24:20|2132|2130.5|2130.41|2128.91|2132.13|2130.63|2130.15|2128.65|0
1645644270000|2022-02-23 19:24:30|2130.4|2128.9|2130.32|2128.82|2131.2|2129.7|2130.14|2128.64|0
1645644280000|2022-02-23 19:24:40|2130.33|2128.83|2130.21|2128.71|2130.74|2129.24|2130.08|2128.58|0
1645644290000|2022-02-23 19:24:50|2130.2|2128.7|2129.95|2128.45|2130.22|2128.72|2129.41|2127.91|0
1645644300000|2022-02-23 19:25:00|2129.96|2128.46|2129.99|2128.49|2130.51|2129.01|2129.95|2128.45|0
1645644310000|2022-02-23 19:25:10|2130.12|2128.62|2129.97|2128.47|2130.24|2128.74|2129.97|2128.47|0
1645644320000|2022-02-23 19:25:20|2129.98|2128.48|2129.83|2128.33|2130.23|2128.73|2129.71|2128.21|0
1645644330000|2022-02-23 19:25:30|2129.96|2128.46|2129.37|2127.87|2129.97|2128.47|2129.36|2127.86|0
1645644340000|2022-02-23 19:25:40|2129.62|2128.12|2129.49|2127.99|2129.63|2128.13|2129.35|2127.85|0
1645644350000|2022-02-23 19:25:50|2129.36|2127.86|2129.35|2127.85|2129.88|2128.38|2129.34|2127.84|0
1645644360000|2022-02-23 19:26:00|2129.34|2127.84|2129.62|2128.12|2129.88|2128.38|2129.34|2127.84|0
1645644370000|2022-02-23 19:26:10|2129.61|2128.11|2129.61|2128.11|2129.62|2128.12|2129.35|2127.85|0
1645644380000|2022-02-23 19:26:20|2129.48|2127.98|2130.16|2128.66|2130.4|2128.9|2129.48|2127.98|0
1645644390000|2022-02-23 19:26:30|2130.15|2128.65|2129.63|2128.13|2130.15|2128.65|2129.63|2128.13|0
1645644400000|2022-02-23 19:26:40|2129.89|2128.39|2129.89|2128.39|2129.89|2128.39|2129.89|2128.39|0
1645644410000|2022-02-23 19:26:50|2129.76|2128.26|2129.49|2127.99|2129.89|2128.39|2129.35|2127.85|0
1645644420000|2022-02-23 19:27:00|2129.36|2127.86|2129.63|2128.13|2129.89|2128.39|2129.07|2127.57|0
1645644430000|2022-02-23 19:27:10|2129.62|2128.12|2129.6|2128.1|2129.9|2128.4|2129.59|2128.09|0
1645644440000|2022-02-23 19:27:20|2129.59|2128.09|2129.86|2128.36|2129.87|2128.37|2129.59|2128.09|0
1645644450000|2022-02-23 19:27:30|2129.87|2128.37|2129.85|2128.35|2130.13|2128.63|2129.85|2128.35|0
1645644460000|2022-02-23 19:27:40|2129.86|2128.36|2129.72|2128.22|2130.25|2128.75|2129.72|2128.22|0
1645644470000|2022-02-23 19:27:50|2129.84|2128.34|2129.31|2127.81|2129.85|2128.35|2129.31|2127.81|0
1645644480000|2022-02-23 19:28:00|2129.05|2127.55|2129.31|2127.81|2129.32|2127.82|2129.05|2127.55|0
1645644490000|2022-02-23 19:28:10|2129.32|2127.82|2129.04|2127.54|2129.32|2127.82|2129.04|2127.54|0
1645644500000|2022-02-23 19:28:20|2128.78|2127.28|2129.04|2127.54|2129.04|2127.54|2128.77|2127.27|0
1645644510000|2022-02-23 19:28:30|2128.91|2127.41|2128.77|2127.27|2128.91|2127.41|2128.51|2127.01|0
1645644520000|2022-02-23 19:28:40|2128.76|2127.26|2128.77|2127.27|2128.89|2127.39|2128.76|2127.26|0
1645644530000|2022-02-23 19:28:50|2128.76|2127.26|2128.63|2127.13|2128.77|2127.27|2128.63|2127.13|0
1645644540000|2022-02-23 19:29:00|2128.76|2127.26|2128.78|2127.28|2129.04|2127.54|2128.51|2127.01|0
1645644550000|2022-02-23 19:29:10|2129.04|2127.54|2129.57|2128.07|2129.71|2128.21|2128.77|2127.27|0
1645644560000|2022-02-23 19:29:20|2129.31|2127.81|2129.03|2127.53|2129.57|2128.07|2129.03|2127.53|0
1645644570000|2022-02-23 19:29:30|2128.9|2127.4|2128.89|2127.39|2129.03|2127.53|2128.76|2127.26|0
1645644580000|2022-02-23 19:29:40|2128.76|2127.26|2128.5|2127|2128.76|2127.26|2128.22|2126.72|0
1645644590000|2022-02-23 19:29:50|2128.51|2127.01|2129.05|2127.55|2129.31|2127.81|2128.51|2127.01|0
1645644600000|2022-02-23 19:30:00|2129.06|2127.56|2129.32|2127.82|2130.12|2128.62|2129.05|2127.55|0
1645644610000|2022-02-23 19:30:10|2129.58|2128.08|2130.53|2129.03|2130.66|2129.16|2129.58|2128.08|0
1645644620000|2022-02-23 19:30:20|2130.52|2129.02|2130.39|2128.89|2130.67|2129.17|2130.39|2128.89|0
1645644630000|2022-02-23 19:30:30|2130.38|2128.88|2129.98|2128.48|2130.38|2128.88|2129.85|2128.35|0
1645644640000|2022-02-23 19:30:40|2130.11|2128.61|2130.39|2128.89|2130.52|2129.02|2130.11|2128.61|0
1645644650000|2022-02-23 19:30:50|2130.38|2128.88|2130.37|2128.87|2130.65|2129.15|2130.24|2128.74|0
1645644660000|2022-02-23 19:31:00|2130.11|2128.61|2129.43|2127.93|2130.24|2128.74|2129.3|2127.8|0
1645644670000|2022-02-23 19:31:10|2129.44|2127.94|2128.76|2127.26|2129.44|2127.94|2128.76|2127.26|0
1645644680000|2022-02-23 19:31:20|2128.75|2127.25|2128.62|2127.12|2128.76|2127.26|2128.48|2126.98|0
1645644690000|2022-02-23 19:31:30|2128.75|2127.25|2128.76|2127.26|2129.16|2127.66|2128.62|2127.12|0
1645644700000|2022-02-23 19:31:40|2128.89|2127.39|2129.04|2127.54|2129.18|2127.68|2128.76|2127.26|0
1645644710000|2022-02-23 19:31:50|2129.05|2127.55|2129.06|2127.56|2129.32|2127.82|2129.05|2127.55|0
1645644720000|2022-02-23 19:32:00|2129.07|2127.57|2129.33|2127.83|2129.6|2128.1|2129.07|2127.57|0
1645644730000|2022-02-23 19:32:10|2129.32|2127.82|2129.06|2127.56|2129.33|2127.83|2128.8|2127.3|0
1645644740000|2022-02-23 19:32:20|2129.05|2127.55|2129.07|2127.57|2129.34|2127.84|2128.8|2127.3|0
1645644750000|2022-02-23 19:32:30|2129.08|2127.58|2129.2|2127.7|2129.34|2127.84|2129.07|2127.57|0
1645644760000|2022-02-23 19:32:40|2129.19|2127.69|2128.92|2127.42|2129.19|2127.69|2128.79|2127.29|0
1645644770000|2022-02-23 19:32:50|2128.79|2127.29|2128.92|2127.42|2129.06|2127.56|2128.78|2127.28|0
1645644780000|2022-02-23 19:33:00|2128.79|2127.29|2128.91|2127.41|2129.06|2127.56|2128.51|2127.01|0
1645644790000|2022-02-23 19:33:10|2128.92|2127.42|2129.33|2127.83|2129.33|2127.83|2128.79|2127.29|0
1645644800000|2022-02-23 19:33:20|2129.58|2128.08|2129.73|2128.23|2129.73|2128.23|2129.06|2127.56|0
1645644810000|2022-02-23 19:33:30|2129.86|2128.36|2129.33|2127.83|2130.14|2128.64|2129.33|2127.83|0
1645644820000|2022-02-23 19:33:40|2129.46|2127.96|2128.81|2127.31|2129.46|2127.96|2128.53|2127.03|0
1645644830000|2022-02-23 19:33:50|2128.8|2127.3|2128.63|2127.13|2128.81|2127.31|2128.54|2127.04|0
1645644840000|2022-02-23 19:34:00|2128.76|2127.26|2128.77|2127.27|2128.9|2127.4|2128.63|2127.13|0
1645644850000|2022-02-23 19:34:10|2128.64|2127.14|2128.21|2126.71|2128.77|2127.27|2128.21|2126.71|0
1645644860000|2022-02-23 19:34:20|2128.47|2126.97|2127.67|2126.17|2128.47|2126.97|2127.41|2125.91|0
1645644870000|2022-02-23 19:34:30|2127.54|2126.04|2127.42|2125.92|2127.54|2126.04|2127.15|2125.65|0
1645644880000|2022-02-23 19:34:40|2127.29|2125.79|2127.95|2126.45|2128.08|2126.58|2127.29|2125.79|0
1645644890000|2022-02-23 19:34:50|2128.21|2126.71|2128.21|2126.71|2128.48|2126.98|2128.2|2126.7|0
1645644900000|2022-02-23 19:35:00|2128.34|2126.84|2128.88|2127.38|2129.02|2127.52|2128.21|2126.71|0
1645644910000|2022-02-23 19:35:10|2129.01|2127.51|2129.02|2127.52|2129.02|2127.52|2128.75|2127.25|0
1645644920000|2022-02-23 19:35:20|2129.15|2127.65|2129.56|2128.06|2129.56|2128.06|2129.02|2127.52|0
1645644930000|2022-02-23 19:35:30|2129.55|2128.05|2129.42|2127.92|2129.82|2128.32|2129.29|2127.79|0
1645644940000|2022-02-23 19:35:40|2129.29|2127.79|2129.43|2127.93|2129.57|2128.07|2129.29|2127.79|0
1645644950000|2022-02-23 19:35:50|2129.3|2127.8|2128.75|2127.25|2129.56|2128.06|2128.75|2127.25|0
1645644960000|2022-02-23 19:36:00|2128.76|2127.26|2129.17|2127.67|2129.43|2127.93|2128.75|2127.25|0
1645644970000|2022-02-23 19:36:10|2129.04|2127.54|2128.78|2127.28|2129.17|2127.67|2128.5|2127|0
1645644980000|2022-02-23 19:36:20|2129.03|2127.53|2129.18|2127.68|2129.18|2127.68|2128.9|2127.4|0
1645644990000|2022-02-23 19:36:30|2129.05|2127.55|2128.65|2127.15|2129.05|2127.55|2128.51|2127.01|0
1645645000000|2022-02-23 19:36:40|2128.52|2127.02|2129.04|2127.54|2129.32|2127.82|2128.51|2127.01|0
1645645010000|2022-02-23 19:36:50|2128.91|2127.41|2128.77|2127.27|2129.04|2127.54|2128.77|2127.27|0
1645645020000|2022-02-23 19:37:00|2128.76|2127.26|2128.91|2127.41|2129.04|2127.54|2128.51|2127.01|0
1645645030000|2022-02-23 19:37:10|2128.78|2127.28|2129.57|2128.07|2129.84|2128.34|2128.78|2127.28|0
1645645040000|2022-02-23 19:37:20|2129.58|2128.08|2129.31|2127.81|2129.84|2128.34|2129.18|2127.68|0
1645645050000|2022-02-23 19:37:30|2129.57|2128.07|2128.9|2127.4|2129.57|2128.07|2128.9|2127.4|0
1645645060000|2022-02-23 19:37:40|2129.03|2127.53|2128.9|2127.4|2129.17|2127.67|2128.76|2127.26|0
1645645070000|2022-02-23 19:37:50|2129.03|2127.53|2128.9|2127.4|2129.04|2127.54|2128.76|2127.26|0
1645645080000|2022-02-23 19:38:00|2128.77|2127.27|2128.87|2127.37|2129.15|2127.65|2128.76|2127.26|0
1645645090000|2022-02-23 19:38:10|2128.88|2127.38|2129.69|2128.19|2129.69|2128.19|2128.87|2127.37|0
1645645100000|2022-02-23 19:38:20|2129.7|2128.2|2128.88|2127.38|2129.95|2128.45|2128.88|2127.38|0
1645645110000|2022-02-23 19:38:30|2129.01|2127.51|2129.29|2127.79|2129.42|2127.92|2128.88|2127.38|0
1645645120000|2022-02-23 19:38:40|2129.16|2127.66|2129.01|2127.51|2129.29|2127.79|2129.01|2127.51|0
1645645130000|2022-02-23 19:38:50|2129.14|2127.64|2129.27|2127.77|2129.41|2127.91|2128.88|2127.38|0
1645645140000|2022-02-23 19:39:00|2129.15|2127.65|2129.13|2127.63|2129.41|2127.91|2128.86|2127.36|0
1645645150000|2022-02-23 19:39:10|2129.14|2127.64|2129.69|2128.19|2129.69|2128.19|2129.13|2127.63|0
1645645160000|2022-02-23 19:39:20|2129.7|2128.2|2129.01|2127.51|2129.7|2128.2|2129.01|2127.51|0
1645645170000|2022-02-23 19:39:30|2128.88|2127.38|2129.13|2127.63|2129.13|2127.63|2128.86|2127.36|0
1645645180000|2022-02-23 19:39:40|2129.14|2127.64|2129|2127.5|2129.14|2127.64|2128.86|2127.36|0
1645645190000|2022-02-23 19:39:50|2128.87|2127.37|2128.74|2127.24|2129.13|2127.63|2128.73|2127.23|0
1645645200000|2022-02-23 19:40:00|2128.87|2127.37|2128.32|2126.82|2128.87|2127.37|2128.31|2126.81|0
1645645210000|2022-02-23 19:40:10|2128.31|2126.81|2127.79|2126.29|2128.6|2127.1|2127.79|2126.29|0
1645645220000|2022-02-23 19:40:20|2127.53|2126.03|2127.26|2125.76|2127.66|2126.16|2127.26|2125.76|0
1645645230000|2022-02-23 19:40:30|2127.25|2125.75|2127.25|2125.75|2127.39|2125.89|2127.12|2125.62|0
1645645240000|2022-02-23 19:40:40|2127.26|2125.76|2127.74|2126.24|2127.79|2126.29|2127.26|2125.76|0
1645645250000|2022-02-23 19:40:50|2127.48|2125.98|2127.21|2125.71|2127.74|2126.24|2127.2|2125.7|0
1645645260000|2022-02-23 19:41:00|2127.2|2125.7|2126.65|2125.15|2127.33|2125.83|2126.65|2125.15|0
1645645270000|2022-02-23 19:41:10|2126.64|2125.14|2126.1|2124.6|2126.64|2125.14|2125.84|2124.34|0
1645645280000|2022-02-23 19:41:20|2126.11|2124.61|2126.63|2125.13|2126.64|2125.14|2126.11|2124.61|0
1645645290000|2022-02-23 19:41:30|2126.62|2125.12|2127.17|2125.67|2127.17|2125.67|2126.62|2125.12|0
1645645300000|2022-02-23 19:41:40|2127.16|2125.66|2126.63|2125.13|2127.16|2125.66|2126.62|2125.12|0
1645645310000|2022-02-23 19:41:50|2126.64|2125.14|2126.37|2124.87|2126.9|2125.4|2126.37|2124.87|0
1645645320000|2022-02-23 19:42:00|2126.38|2124.88|2126.04|2124.54|2126.38|2124.88|2126.04|2124.54|0
1645645330000|2022-02-23 19:42:10|2126.16|2124.66|2125.9|2124.4|2126.16|2124.66|2125.64|2124.14|0
1645645340000|2022-02-23 19:42:20|2125.91|2124.41|2125.5|2124|2125.91|2124.41|2125.36|2123.86|0
1645645350000|2022-02-23 19:42:30|2125.63|2124.13|2125.35|2123.85|2125.63|2124.13|2125.35|2123.85|0
1645645360000|2022-02-23 19:42:40|2125.36|2123.86|2124.31|2122.81|2125.36|2123.86|2124.31|2122.81|0
1645645370000|2022-02-23 19:42:50|2124.44|2122.94|2124.31|2122.81|2124.58|2123.08|2124.3|2122.8|0
1645645380000|2022-02-23 19:43:00|2124.32|2122.82|2124.04|2122.54|2124.32|2122.82|2123.78|2122.28|0
1645645390000|2022-02-23 19:43:10|2123.92|2122.42|2123.66|2122.16|2124.05|2122.55|2123.53|2122.03|0
1645645400000|2022-02-23 19:43:20|2123.79|2122.29|2123.37|2121.87|2123.79|2122.29|2123.37|2121.87|0
1645645410000|2022-02-23 19:43:30|2123.38|2121.88|2123.51|2122.01|2123.51|2122.01|2123.24|2121.74|0
1645645420000|2022-02-23 19:43:40|2123.25|2121.75|2125.16|2123.66|2125.16|2123.66|2123.25|2121.75|0
1645645430000|2022-02-23 19:43:50|2125.15|2123.65|2124.49|2122.99|2125.16|2123.66|2124.49|2122.99|0
1645645440000|2022-02-23 19:44:00|2124.37|2122.87|2124.35|2122.85|2124.37|2122.87|2123.82|2122.32|0
1645645450000|2022-02-23 19:44:10|2124.22|2122.72|2124.35|2122.85|2124.62|2123.12|2124.22|2122.72|0
1645645460000|2022-02-23 19:44:20|2124.34|2122.84|2124.22|2122.72|2124.61|2123.11|2124.08|2122.58|0
1645645470000|2022-02-23 19:44:30|2124.09|2122.59|2124.35|2122.85|2124.35|2122.85|2124.08|2122.58|0
1645645480000|2022-02-23 19:44:40|2124.22|2122.72|2124.1|2122.6|2124.22|2122.72|2123.84|2122.34|0
1645645490000|2022-02-23 19:44:50|2124.23|2122.73|2124.1|2122.6|2124.37|2122.87|2124.1|2122.6|0
1645645500000|2022-02-23 19:45:00|2124.23|2122.73|2124.11|2122.61|2124.5|2123|2124.1|2122.6|0
1645645510000|2022-02-23 19:45:10|2124.1|2122.6|2124.79|2123.29|2124.92|2123.42|2123.83|2122.33|0
1645645520000|2022-02-23 19:45:20|2124.92|2123.42|2124.92|2123.42|2125.6|2124.1|2124.65|2123.15|0
1645645530000|2022-02-23 19:45:30|2125.04|2123.54|2125.45|2123.95|2125.71|2124.21|2124.91|2123.41|0
1645645540000|2022-02-23 19:45:40|2125.58|2124.08|2125.43|2123.93|2125.58|2124.08|2125.02|2123.52|0
1645645550000|2022-02-23 19:45:50|2125.44|2123.94|2125.7|2124.2|2125.71|2124.21|2125.43|2123.93|0
1645645560000|2022-02-23 19:46:00|2125.57|2124.07|2125.97|2124.47|2126.5|2125|2125.57|2124.07|0
1645645570000|2022-02-23 19:46:10|2125.96|2124.46|2126.24|2124.74|2126.5|2125|2125.96|2124.46|0
1645645580000|2022-02-23 19:46:20|2126.25|2124.75|2126.51|2125.01|2126.92|2125.42|2126.23|2124.73|0
1645645590000|2022-02-23 19:46:30|2126.38|2124.88|2126.24|2124.74|2126.38|2124.88|2125.97|2124.47|0
1645645600000|2022-02-23 19:46:40|2126.5|2125|2126.64|2125.14|2126.78|2125.28|2126.37|2124.87|0
1645645610000|2022-02-23 19:46:50|2126.77|2125.27|2126.76|2125.26|2126.77|2125.27|2126.23|2124.73|0
1645645620000|2022-02-23 19:47:00|2126.89|2125.39|2126.5|2125|2127.03|2125.53|2126.49|2124.99|0
1645645630000|2022-02-23 19:47:10|2126.49|2124.99|2126.64|2125.14|2126.77|2125.27|2126.22|2124.72|0
1645645640000|2022-02-23 19:47:20|2126.76|2125.26|2126.5|2125|2127.03|2125.53|2126.49|2124.99|0
1645645650000|2022-02-23 19:47:30|2126.37|2124.87|2126.91|2125.41|2126.91|2125.41|2126.37|2124.87|0
1645645660000|2022-02-23 19:47:40|2126.78|2125.28|2127.73|2126.23|2127.73|2126.23|2126.77|2125.27|0
1645645670000|2022-02-23 19:47:50|2127.6|2126.1|2127.32|2125.82|2127.87|2126.37|2127.05|2125.55|0
1645645680000|2022-02-23 19:48:00|2127.33|2125.83|2127.86|2126.36|2127.86|2126.36|2126.91|2125.41|0
1645645690000|2022-02-23 19:48:10|2127.85|2126.35|2127.84|2126.34|2127.86|2126.36|2127.58|2126.08|0
1645645700000|2022-02-23 19:48:20|2127.72|2126.22|2127.05|2125.55|2127.84|2126.34|2127.04|2125.54|0
1645645710000|2022-02-23 19:48:30|2127.06|2125.56|2127.34|2125.84|2127.47|2125.97|2127.06|2125.56|0
1645645720000|2022-02-23 19:48:40|2127.35|2125.85|2127.61|2126.11|2127.61|2126.11|2127.34|2125.84|0
1645645730000|2022-02-23 19:48:50|2127.6|2126.1|2127.85|2126.35|2128.14|2126.64|2127.6|2126.1|0
1645645740000|2022-02-23 19:49:00|2127.73|2126.23|2128.28|2126.78|2128.28|2126.78|2127.59|2126.09|0
1645645750000|2022-02-23 19:49:10|2128.4|2126.9|2127.73|2126.23|2128.54|2127.04|2127.73|2126.23|0
1645645760000|2022-02-23 19:49:20|2127.6|2126.1|2127.04|2125.54|2127.6|2126.1|2126.51|2125.01|0
1645645770000|2022-02-23 19:49:30|2126.92|2125.42|2126.78|2125.28|2126.92|2125.42|2126.38|2124.88|0
1645645780000|2022-02-23 19:49:40|2126.65|2125.15|2126.78|2125.28|2126.78|2125.28|2126.51|2125.01|0
1645645790000|2022-02-23 19:49:50|2126.65|2125.15|2126.51|2125.01|2126.78|2125.28|2126.5|2125|0
1645645800000|2022-02-23 19:50:00|2126.49|2124.99|2125.97|2124.47|2126.49|2124.99|2125.7|2124.2|0
1645645810000|2022-02-23 19:50:10|2125.96|2124.46|2125.96|2124.46|2125.97|2124.47|2125.43|2123.93|0
1645645820000|2022-02-23 19:50:20|2125.95|2124.45|2125.68|2124.18|2126.22|2124.72|2125.68|2124.18|0
1645645830000|2022-02-23 19:50:30|2125.69|2124.19|2126.77|2125.27|2126.77|2125.27|2125.68|2124.18|0
1645645840000|2022-02-23 19:50:40|2126.76|2125.26|2126.36|2124.86|2126.77|2125.27|2126.08|2124.58|0
1645645850000|2022-02-23 19:50:50|2126.23|2124.73|2125.95|2124.45|2126.5|2125|2125.82|2124.32|0
1645645860000|2022-02-23 19:51:00|2125.69|2124.19|2125.81|2124.31|2126.36|2124.86|2125.69|2124.19|0
1645645870000|2022-02-23 19:51:10|2125.68|2124.18|2126.21|2124.71|2126.22|2124.72|2125.68|2124.18|0
1645645880000|2022-02-23 19:51:20|2126.08|2124.58|2126.36|2124.86|2126.5|2125|2125.94|2124.44|0
1645645890000|2022-02-23 19:51:30|2126.49|2124.99|2126.91|2125.41|2127.04|2125.54|2126.23|2124.73|0
1645645900000|2022-02-23 19:51:40|2126.78|2125.28|2126.51|2125.01|2127.04|2125.54|2126.37|2124.87|0
1645645910000|2022-02-23 19:51:50|2126.38|2124.88|2125.97|2124.47|2126.38|2124.88|2125.7|2124.2|0
1645645920000|2022-02-23 19:52:00|2125.98|2124.48|2126.51|2125.01|2127.04|2125.54|2125.98|2124.48|0
1645645930000|2022-02-23 19:52:10|2126.64|2125.14|2126.77|2125.27|2127.05|2125.55|2126.64|2125.14|0
1645645940000|2022-02-23 19:52:20|2126.9|2125.4|2127.6|2126.1|2127.6|2126.1|2126.77|2125.27|0
1645645950000|2022-02-23 19:52:30|2127.59|2126.09|2126.92|2125.42|2127.59|2126.09|2126.78|2125.28|0
1645645960000|2022-02-23 19:52:40|2126.91|2125.41|2127.33|2125.83|2127.33|2125.83|2126.78|2125.28|0
1645645970000|2022-02-23 19:52:50|2127.32|2125.82|2127.32|2125.82|2127.59|2126.09|2127.31|2125.81|0
1645645980000|2022-02-23 19:53:00|2127.31|2125.81|2127.3|2125.8|2127.31|2125.81|2127.03|2125.53|0
1645645990000|2022-02-23 19:53:10|2127.18|2125.68|2126.76|2125.26|2127.18|2125.68|2126.49|2124.99|0
1645646000000|2022-02-23 19:53:20|2126.77|2125.27|2126.76|2125.26|2126.77|2125.27|2126.49|2124.99|0
1645646010000|2022-02-23 19:53:30|2126.77|2125.27|2125.56|2124.06|2127.3|2125.8|2125.56|2124.06|0
1645646020000|2022-02-23 19:53:40|2125.43|2123.93|2124.13|2122.63|2125.43|2123.93|2124.12|2122.62|0
1645646030000|2022-02-23 19:53:50|2124.14|2122.64|2124.4|2122.9|2124.41|2122.91|2123.75|2122.25|0
1645646040000|2022-02-23 19:54:00|2124.28|2122.78|2123.61|2122.11|2124.69|2123.19|2123.61|2122.11|0
1645646050000|2022-02-23 19:54:10|2123.62|2122.12|2123.75|2122.25|2124.15|2122.65|2123.62|2122.12|0
1645646060000|2022-02-23 19:54:20|2123.62|2122.12|2123.75|2122.25|2124.28|2122.78|2123.61|2122.11|0
1645646070000|2022-02-23 19:54:30|2123.76|2122.26|2123.61|2122.11|2123.89|2122.39|2123.09|2121.59|0
1645646080000|2022-02-23 19:54:40|2123.36|2121.86|2123.61|2122.11|2123.88|2122.38|2123.36|2121.86|0
1645646090000|2022-02-23 19:54:50|2123.35|2121.85|2123.47|2121.97|2123.61|2122.11|2123.34|2121.84|0
1645646100000|2022-02-23 19:55:00|2123.35|2121.85|2123.61|2122.11|2124.28|2122.78|2123.33|2121.83|0
1645646110000|2022-02-23 19:55:10|2123.6|2122.1|2123.6|2122.1|2123.61|2122.11|2123.33|2121.83|0
1645646120000|2022-02-23 19:55:20|2123.34|2121.84|2123.32|2121.82|2123.47|2121.97|2123.06|2121.56|0
1645646130000|2022-02-23 19:55:30|2123.33|2121.83|2123.58|2122.08|2123.59|2122.09|2123.31|2121.81|0
1645646140000|2022-02-23 19:55:40|2123.45|2121.95|2123.59|2122.09|2123.59|2122.09|2123.17|2121.67|0
1645646150000|2022-02-23 19:55:50|2123.58|2122.08|2124.12|2122.62|2124.39|2122.89|2123.45|2121.95|0
1645646160000|2022-02-23 19:56:00|2124.13|2122.63|2124.63|2123.13|2125.04|2123.54|2124.12|2122.62|0
1645646170000|2022-02-23 19:56:10|2124.51|2123.01|2124.75|2123.25|2124.75|2123.25|2124.35|2122.85|0
1645646180000|2022-02-23 19:56:20|2124.76|2123.26|2125.16|2123.66|2125.16|2123.66|2124.63|2123.13|0
1645646190000|2022-02-23 19:56:30|2125.15|2123.65|2125.69|2124.19|2125.69|2124.19|2125.15|2123.65|0
1645646200000|2022-02-23 19:56:40|2125.82|2124.32|2125.41|2123.91|2125.82|2124.32|2125.15|2123.65|0
1645646210000|2022-02-23 19:56:50|2125.28|2123.78|2124.38|2122.88|2125.55|2124.05|2124.38|2122.88|0
1645646220000|2022-02-23 19:57:00|2124.37|2122.87|2124.1|2122.6|2124.37|2122.87|2123.58|2122.08|0
1645646230000|2022-02-23 19:57:10|2124.23|2122.73|2124.64|2123.14|2124.65|2123.15|2124.23|2122.73|0
1645646240000|2022-02-23 19:57:20|2124.63|2123.13|2124.91|2123.41|2124.91|2123.41|2124.37|2122.87|0
1645646250000|2022-02-23 19:57:30|2124.92|2123.42|2124.92|2123.42|2124.92|2123.42|2124.65|2123.15|0
1645646260000|2022-02-23 19:57:40|2125.05|2123.55|2124.92|2123.42|2125.32|2123.82|2124.91|2123.41|0
1645646270000|2022-02-23 19:57:50|2125.05|2123.55|2125.99|2124.49|2125.99|2124.49|2125.05|2123.55|0
1645646280000|2022-02-23 19:58:00|2125.98|2124.48|2125.72|2124.22|2126.52|2125.02|2125.58|2124.08|0
1645646290000|2022-02-23 19:58:10|2125.97|2124.47|2126.53|2125.03|2126.8|2125.3|2125.71|2124.21|0
1645646300000|2022-02-23 19:58:20|2126.79|2125.29|2126.92|2125.42|2127.07|2125.57|2126.53|2125.03|0
1645646310000|2022-02-23 19:58:30|2126.79|2125.29|2126.51|2125.01|2126.92|2125.42|2126.51|2125.01|0
1645646320000|2022-02-23 19:58:40|2126.52|2125.02|2126.65|2125.15|2127.05|2125.55|2126.52|2125.02|0
1645646330000|2022-02-23 19:58:50|2126.77|2125.27|2126.51|2125.01|2126.91|2125.41|2126.51|2125.01|0
1645646340000|2022-02-23 19:59:00|2126.64|2125.14|2125.98|2124.48|2126.65|2125.15|2125.71|2124.21|0
1645646350000|2022-02-23 19:59:10|2125.85|2124.35|2125.57|2124.07|2125.85|2124.35|2125.31|2123.81|0
1645646360000|2022-02-23 19:59:20|2125.44|2123.94|2125.43|2123.93|2125.71|2124.21|2125.43|2123.93|0
1645646370000|2022-02-23 19:59:30|2125.69|2124.19|2125.43|2123.93|2125.7|2124.2|2125.43|2123.93|0
1645646380000|2022-02-23 19:59:40|2125.3|2123.8|2125.42|2123.92|2125.43|2123.93|2125.16|2123.66|0
1645646390000|2022-02-23 19:59:50|2125.43|2123.93|2125.95|2124.45|2125.96|2124.46|2125.42|2123.92|0
1645646400000|2022-02-23 20:00:00|2125.94|2124.44|2126.22|2124.72|2126.22|2124.72|2125.42|2123.92|0
1645646410000|2022-02-23 20:00:10|2126.09|2124.59|2125.69|2124.19|2126.09|2124.59|2125.41|2123.91|0
1645646420000|2022-02-23 20:00:20|2125.95|2124.45|2125.82|2124.32|2125.96|2124.46|2125.68|2124.18|0
1645646430000|2022-02-23 20:00:30|2125.94|2124.44|2126.48|2124.98|2126.89|2125.39|2125.82|2124.32|0
1645646440000|2022-02-23 20:00:40|2126.49|2124.99|2126.74|2125.24|2127.01|2125.51|2126.49|2124.99|0
1645646450000|2022-02-23 20:00:50|2126.75|2125.25|2126.74|2125.24|2126.75|2125.25|2126.47|2124.97|0
1645646460000|2022-02-23 20:01:00|2126.73|2125.23|2126.2|2124.7|2126.74|2125.24|2126.2|2124.7|0
1645646470000|2022-02-23 20:01:10|2126.07|2124.57|2126.08|2124.58|2126.34|2124.84|2125.94|2124.44|0
1645646480000|2022-02-23 20:01:20|2125.95|2124.45|2125.94|2124.44|2126.21|2124.71|2125.94|2124.44|0
1645646490000|2022-02-23 20:01:30|2126.07|2124.57|2125.94|2124.44|2126.2|2124.7|2125.93|2124.43|0
1645646500000|2022-02-23 20:01:40|2125.93|2124.43|2125.42|2123.92|2125.93|2124.43|2125.41|2123.91|0
1645646510000|2022-02-23 20:01:50|2125.68|2124.18|2125.42|2123.92|2125.81|2124.31|2125.15|2123.65|0
1645646520000|2022-02-23 20:02:00|2125.29|2123.79|2125.96|2124.46|2126.09|2124.59|2125.29|2123.79|0
1645646530000|2022-02-23 20:02:10|2125.83|2124.33|2125.16|2123.66|2125.83|2124.33|2125.15|2123.65|0
1645646540000|2022-02-23 20:02:20|2125.15|2123.65|2125.42|2123.92|2125.42|2123.92|2125.15|2123.65|0
1645646550000|2022-02-23 20:02:30|2125.41|2123.91|2124.6|2123.1|2125.41|2123.91|2124.34|2122.84|0
1645646560000|2022-02-23 20:02:40|2124.73|2123.23|2125.14|2123.64|2125.14|2123.64|2124.6|2123.1|0
1645646570000|2022-02-23 20:02:50|2125.01|2123.51|2125.42|2123.92|2125.43|2123.93|2124.74|2123.24|0
1645646580000|2022-02-23 20:03:00|2125.43|2123.93|2124.86|2123.36|2125.69|2124.19|2124.86|2123.36|0
1645646590000|2022-02-23 20:03:10|2124.6|2123.1|2123.52|2122.02|2124.61|2123.11|2123.38|2121.88|0
1645646600000|2022-02-23 20:03:20|2123.39|2121.89|2123.51|2122.01|2123.65|2122.15|2122.98|2121.48|0
1645646610000|2022-02-23 20:03:30|2123.52|2122.02|2123.54|2122.04|2123.54|2122.04|2123.25|2121.75|0
1645646620000|2022-02-23 20:03:40|2123.41|2121.91|2123.27|2121.77|2123.41|2121.91|2123.27|2121.77|0
1645646630000|2022-02-23 20:03:50|2123.26|2121.76|2123.12|2121.62|2123.27|2121.77|2123|2121.5|0
1645646640000|2022-02-23 20:04:00|2123.11|2121.61|2123.24|2121.74|2123.24|2121.74|2122.97|2121.47|0
1645646650000|2022-02-23 20:04:10|2123.23|2121.73|2122.7|2121.2|2123.23|2121.73|2122.69|2121.19|0
1645646660000|2022-02-23 20:04:20|2122.69|2121.19|2122.44|2120.94|2122.7|2121.2|2122.44|2120.94|0
1645646670000|2022-02-23 20:04:30|2122.43|2120.93|2122.44|2120.94|2122.45|2120.95|2122.17|2120.67|0
1645646680000|2022-02-23 20:04:40|2122.43|2120.93|2122.17|2120.67|2122.44|2120.94|2122.17|2120.67|0
1645646690000|2022-02-23 20:04:50|2122.43|2120.93|2122.7|2121.2|2122.71|2121.21|2122.17|2120.67|0
1645646700000|2022-02-23 20:05:00|2122.71|2121.21|2123.8|2122.3|2123.8|2122.3|2122.71|2121.21|0
1645646710000|2022-02-23 20:05:10|2123.93|2122.43|2123.65|2122.15|2124.06|2122.56|2123.24|2121.74|0
1645646720000|2022-02-23 20:05:20|2123.78|2122.28|2124.2|2122.7|2124.33|2122.83|2123.51|2122.01|0
1645646730000|2022-02-23 20:05:30|2124.21|2122.71|2124.66|2123.16|2124.68|2123.18|2124.21|2122.71|0
1645646740000|2022-02-23 20:05:40|2124.67|2123.17|2124.53|2123.03|2124.94|2123.44|2124.53|2123.03|0
1645646750000|2022-02-23 20:05:50|2124.4|2122.9|2124.93|2123.43|2124.93|2123.43|2124.39|2122.89|0
1645646760000|2022-02-23 20:06:00|2124.8|2123.3|2124.65|2123.15|2124.93|2123.43|2124.14|2122.64|0
1645646770000|2022-02-23 20:06:10|2124.91|2123.41|2123.83|2122.33|2124.91|2123.41|2123.83|2122.33|0
1645646780000|2022-02-23 20:06:20|2123.82|2122.32|2124.08|2122.58|2124.08|2122.58|2123.81|2122.31|0
1645646790000|2022-02-23 20:06:30|2124.09|2122.59|2124.21|2122.71|2124.35|2122.85|2124.07|2122.57|0
1645646800000|2022-02-23 20:06:40|2124.08|2122.58|2123.81|2122.31|2124.08|2122.58|2123.55|2122.05|0
1645646810000|2022-02-23 20:06:50|2123.82|2122.32|2124.35|2122.85|2124.35|2122.85|2123.82|2122.32|0
1645646820000|2022-02-23 20:07:00|2124.34|2122.84|2124.22|2122.72|2124.34|2122.84|2123.82|2122.32|0
1645646830000|2022-02-23 20:07:10|2124.09|2122.59|2123.81|2122.31|2124.36|2122.86|2123.68|2122.18|0
1645646840000|2022-02-23 20:07:20|2123.8|2122.3|2123.8|2122.3|2123.8|2122.3|2123.54|2122.04|0
1645646850000|2022-02-23 20:07:30|2123.79|2122.29|2123.26|2121.76|2123.8|2122.3|2123.26|2121.76|0
1645646860000|2022-02-23 20:07:40|2123.39|2121.89|2123.53|2122.03|2123.53|2122.03|2123.26|2121.76|0
1645646870000|2022-02-23 20:07:50|2123.52|2122.02|2123|2121.5|2123.53|2122.03|2123|2121.5|0
1645646880000|2022-02-23 20:08:00|2123.13|2121.63|2123|2121.5|2123.14|2121.64|2122.86|2121.36|0
1645646890000|2022-02-23 20:08:10|2122.87|2121.37|2122.6|2121.1|2123|2121.5|2122.6|2121.1|0
1645646900000|2022-02-23 20:08:20|2122.73|2121.23|2122.73|2121.23|2122.73|2121.23|2122.34|2120.84|0
1645646910000|2022-02-23 20:08:30|2122.61|2121.11|2122.73|2121.23|2122.74|2121.24|2122.6|2121.1|0
1645646920000|2022-02-23 20:08:40|2122.72|2121.22|2122.6|2121.1|2122.73|2121.23|2122.46|2120.96|0
1645646930000|2022-02-23 20:08:50|2122.47|2120.97|2122.33|2120.83|2122.6|2121.1|2122.2|2120.7|0
1645646940000|2022-02-23 20:09:00|2122.2|2120.7|2122.47|2120.97|2122.47|2120.97|2122.2|2120.7|0
1645646950000|2022-02-23 20:09:10|2122.46|2120.96|2122.33|2120.83|2122.47|2120.97|2122.19|2120.69|0
1645646960000|2022-02-23 20:09:20|2122.2|2120.7|2122.45|2120.95|2122.46|2120.96|2122.19|2120.69|0
1645646970000|2022-02-23 20:09:30|2122.46|2120.96|2122.72|2121.22|2122.72|2121.22|2122.33|2120.83|0
1645646980000|2022-02-23 20:09:40|2122.85|2121.35|2123.53|2122.03|2123.66|2122.16|2122.85|2121.35|0
1645646990000|2022-02-23 20:09:50|2123.65|2122.15|2123.26|2121.76|2123.78|2122.28|2123.25|2121.75|0
1645647000000|2022-02-23 20:10:00|2123.39|2121.89|2124.08|2122.58|2124.08|2122.58|2123.25|2121.75|0
1645647010000|2022-02-23 20:10:10|2123.95|2122.45|2123.82|2122.32|2123.95|2122.45|2123.55|2122.05|0
1645647020000|2022-02-23 20:10:20|2123.83|2122.33|2123.55|2122.05|2123.96|2122.46|2123.42|2121.92|0
1645647030000|2022-02-23 20:10:30|2123.68|2122.18|2123.82|2122.32|2123.83|2122.33|2123.55|2122.05|0
1645647040000|2022-02-23 20:10:40|2123.69|2122.19|2123.56|2122.06|2123.69|2122.19|2123.28|2121.78|0
1645647050000|2022-02-23 20:10:50|2123.57|2122.07|2123.82|2122.32|2124.1|2122.6|2123.57|2122.07|0
1645647060000|2022-02-23 20:11:00|2123.81|2122.31|2123.41|2121.91|2123.81|2122.31|2123.28|2121.78|0
1645647070000|2022-02-23 20:11:10|2123.28|2121.78|2123.14|2121.64|2123.41|2121.91|2123.01|2121.51|0
1645647080000|2022-02-23 20:11:20|2123.01|2121.51|2123|2121.5|2123.14|2121.64|2123|2121.5|0
1645647090000|2022-02-23 20:11:30|2123.01|2121.51|2123.27|2121.77|2123.27|2121.77|2123|2121.5|0
1645647100000|2022-02-23 20:11:40|2123.26|2121.76|2122.99|2121.49|2123.26|2121.76|2122.99|2121.49|0
1645647110000|2022-02-23 20:11:50|2123|2121.5|2122.86|2121.36|2123.13|2121.63|2122.86|2121.36|0
1645647120000|2022-02-23 20:12:00|2122.73|2121.23|2122.84|2121.34|2122.98|2121.48|2122.71|2121.21|0
1645647130000|2022-02-23 20:12:10|2122.85|2121.35|2123.25|2121.75|2123.25|2121.75|2122.71|2121.21|0
1645647140000|2022-02-23 20:12:20|2123.24|2121.74|2122.71|2121.21|2123.24|2121.74|2122.71|2121.21|0
1645647150000|2022-02-23 20:12:30|2122.7|2121.2|2121.94|2120.44|2122.7|2121.2|2121.65|2120.15|0
1645647160000|2022-02-23 20:12:40|2121.93|2120.43|2122.21|2120.71|2122.6|2121.1|2121.93|2120.43|0
1645647170000|2022-02-23 20:12:50|2122.2|2120.7|2122.13|2120.63|2122.46|2120.96|2121.92|2120.42|0
1645647180000|2022-02-23 20:13:00|2122.26|2120.76|2121.85|2120.35|2122.26|2120.76|2121.85|2120.35|0
1645647190000|2022-02-23 20:13:10|2121.86|2120.36|2121.85|2120.35|2122.13|2120.63|2121.85|2120.35|0
1645647200000|2022-02-23 20:13:20|2121.98|2120.48|2122.65|2121.15|2122.65|2121.15|2121.86|2120.36|0
1645647210000|2022-02-23 20:13:30|2122.52|2121.02|2122.66|2121.16|2122.66|2121.16|2122.38|2120.88|0
1645647220000|2022-02-23 20:13:40|2122.65|2121.15|2122.66|2121.16|2122.92|2121.42|2122.65|2121.15|0
1645647230000|2022-02-23 20:13:50|2122.78|2121.28|2122.92|2121.42|2122.92|2121.42|2122.65|2121.15|0
1645647240000|2022-02-23 20:14:00|2123.05|2121.55|2123.85|2122.35|2123.85|2122.35|2122.92|2121.42|0
1645647250000|2022-02-23 20:14:10|2123.72|2122.22|2123.47|2121.97|2123.74|2122.24|2123.46|2121.96|0
1645647260000|2022-02-23 20:14:20|2123.46|2121.96|2123.34|2121.84|2123.47|2121.97|2123.2|2121.7|0
1645647270000|2022-02-23 20:14:30|2123.33|2121.83|2123.88|2122.38|2124.01|2122.51|2123.33|2121.83|0
1645647280000|2022-02-23 20:14:40|2123.87|2122.37|2123.76|2122.26|2123.89|2122.39|2123.48|2121.98|0
1645647290000|2022-02-23 20:14:50|2124.02|2122.52|2124.3|2122.8|2124.3|2122.8|2124.02|2122.52|0
1645647300000|2022-02-23 20:15:00|2124.29|2122.79|2123.48|2121.98|2124.3|2122.8|2123.21|2121.71|0
1645647310000|2022-02-23 20:15:10|2123.61|2122.11|2123.21|2121.71|2123.61|2122.11|2123.2|2121.7|0
1645647320000|2022-02-23 20:15:20|2123.34|2121.84|2124.04|2122.54|2124.04|2122.54|2123.34|2121.84|0
1645647330000|2022-02-23 20:15:30|2123.91|2122.41|2124.73|2123.23|2124.86|2123.36|2123.91|2122.41|0
1645647340000|2022-02-23 20:15:40|2124.86|2123.36|2124.35|2122.85|2124.87|2123.37|2124.07|2122.57|0
1645647350000|2022-02-23 20:15:50|2124.22|2122.72|2124.07|2122.57|2124.35|2122.85|2124.07|2122.57|0
1645647360000|2022-02-23 20:16:00|2124.2|2122.7|2123.67|2122.17|2124.2|2122.7|2123.53|2122.03|0
1645647370000|2022-02-23 20:16:10|2123.54|2122.04|2123.39|2121.89|2123.54|2122.04|2123.12|2121.62|0
1645647380000|2022-02-23 20:16:20|2123.52|2122.02|2123.78|2122.28|2123.8|2122.3|2123.52|2122.02|0
1645647390000|2022-02-23 20:16:30|2123.79|2122.29|2123.52|2122.02|2124.05|2122.55|2123.52|2122.02|0
1645647400000|2022-02-23 20:16:40|2123.65|2122.15|2123.92|2122.42|2123.92|2122.42|2123.24|2121.74|0
1645647410000|2022-02-23 20:16:50|2124.05|2122.55|2124.2|2122.7|2124.6|2123.1|2124.05|2122.55|0
1645647420000|2022-02-23 20:17:00|2124.32|2122.82|2125.13|2123.63|2125.13|2123.63|2124.32|2122.82|0
1645647430000|2022-02-23 20:17:10|2125|2123.5|2124.61|2123.11|2125.14|2123.64|2124.34|2122.84|0
1645647440000|2022-02-23 20:17:20|2124.6|2123.1|2125.7|2124.2|2125.97|2124.47|2124.33|2122.83|0
1645647450000|2022-02-23 20:17:30|2125.69|2124.19|2125.29|2123.79|2125.69|2124.19|2124.89|2123.39|0
1645647460000|2022-02-23 20:17:40|2125.3|2123.8|2125.41|2123.91|2125.57|2124.07|2125.15|2123.65|0
1645647470000|2022-02-23 20:17:50|2125.42|2123.92|2125.31|2123.81|2125.44|2123.94|2125.15|2123.65|0
1645647480000|2022-02-23 20:18:00|2125.18|2123.68|2125.17|2123.67|2125.45|2123.95|2125.17|2123.67|0
1645647490000|2022-02-23 20:18:10|2125.16|2123.66|2124.89|2123.39|2125.17|2123.67|2124.89|2123.39|0
1645647500000|2022-02-23 20:18:20|2124.76|2123.26|2124.92|2123.42|2125.19|2123.69|2124.62|2123.12|0
1645647510000|2022-02-23 20:18:30|2124.66|2123.16|2123.84|2122.34|2124.66|2123.16|2123.71|2122.21|0
1645647520000|2022-02-23 20:18:40|2123.71|2122.21|2123.83|2122.33|2123.84|2122.34|2123.56|2122.06|0
1645647530000|2022-02-23 20:18:50|2123.96|2122.46|2123.84|2122.34|2124.11|2122.61|2123.57|2122.07|0
1645647540000|2022-02-23 20:19:00|2123.83|2122.33|2124.09|2122.59|2124.37|2122.87|2123.83|2122.33|0
1645647550000|2022-02-23 20:19:10|2123.84|2122.34|2123.95|2122.45|2124.09|2122.59|2123.81|2122.31|0
1645647560000|2022-02-23 20:19:20|2123.82|2122.32|2123.67|2122.17|2124.08|2122.58|2123.54|2122.04|0
1645647570000|2022-02-23 20:19:30|2123.68|2122.18|2123.68|2122.18|2123.95|2122.45|2123.54|2122.04|0
1645647580000|2022-02-23 20:19:40|2123.81|2122.31|2123.54|2122.04|2124.08|2122.58|2123.41|2121.91|0
1645647590000|2022-02-23 20:19:50|2123.53|2122.03|2123.27|2121.77|2123.53|2122.03|2123|2121.5|0
1645647600000|2022-02-23 20:20:00|2123.39|2121.89|2124.34|2122.84|2124.34|2122.84|2123.14|2121.64|0
1645647610000|2022-02-23 20:20:10|2124.35|2122.85|2124.09|2122.59|2124.35|2122.85|2123.95|2122.45|0
1645647620000|2022-02-23 20:20:20|2124.08|2122.58|2123.4|2121.9|2124.08|2122.58|2123.27|2121.77|0
1645647630000|2022-02-23 20:20:30|2123.53|2122.03|2123.81|2122.31|2124.21|2122.71|2123.26|2121.76|0
1645647640000|2022-02-23 20:20:40|2123.8|2122.3|2124.09|2122.59|2124.09|2122.59|2123.54|2122.04|0
1645647650000|2022-02-23 20:20:50|2124.1|2122.6|2123.29|2121.79|2124.1|2122.6|2123.29|2121.79|0
1645647660000|2022-02-23 20:21:00|2123.28|2121.78|2122.87|2121.37|2123.29|2121.79|2122.87|2121.37|0
1645647670000|2022-02-23 20:21:10|2122.74|2121.24|2122.45|2120.95|2123.01|2121.51|2122.19|2120.69|0
1645647680000|2022-02-23 20:21:20|2122.46|2120.96|2123|2121.5|2123.25|2121.75|2122.45|2120.95|0
1645647690000|2022-02-23 20:21:30|2123.01|2121.51|2122.88|2121.38|2123.29|2121.79|2122.75|2121.25|0
1645647700000|2022-02-23 20:21:40|2122.76|2121.26|2122.75|2121.25|2123.02|2121.52|2122.48|2120.98|0
1645647710000|2022-02-23 20:21:50|2122.62|2121.12|2122.63|2121.13|2122.76|2121.26|2122.48|2120.98|0
1645647720000|2022-02-23 20:22:00|2122.76|2121.26|2123.84|2122.34|2124.11|2122.61|2122.63|2121.13|0
1645647730000|2022-02-23 20:22:10|2123.58|2122.08|2123.18|2121.68|2123.58|2122.08|2123.04|2121.54|0
1645647740000|2022-02-23 20:22:20|2123.31|2121.81|2122.78|2121.28|2123.32|2121.82|2122.77|2121.27|0
1645647750000|2022-02-23 20:22:30|2122.77|2121.27|2122.64|2121.14|2122.77|2121.27|2122.36|2120.86|0
1645647760000|2022-02-23 20:22:40|2122.77|2121.27|2122.5|2121|2122.77|2121.27|2122.5|2121|0
1645647770000|2022-02-23 20:22:50|2122.63|2121.13|2122.67|2121.17|2122.94|2121.44|2122.41|2120.91|0
1645647780000|2022-02-23 20:23:00|2122.54|2121.04|2122.39|2120.89|2122.66|2121.16|2122.12|2120.62|0
1645647790000|2022-02-23 20:23:10|2122.26|2120.76|2122.39|2120.89|2122.66|2121.16|2122.12|2120.62|0
1645647800000|2022-02-23 20:23:20|2122.52|2121.02|2122.64|2121.14|2122.65|2121.15|2122.1|2120.6|0
1645647810000|2022-02-23 20:23:30|2122.66|2121.16|2123.18|2121.68|2123.18|2121.68|2122.66|2121.16|0
1645647820000|2022-02-23 20:23:40|2123.17|2121.67|2122.77|2121.27|2123.17|2121.67|2122.63|2121.13|0
1645647830000|2022-02-23 20:23:50|2122.64|2121.14|2122.64|2121.14|2122.91|2121.41|2122.64|2121.14|0
1645647840000|2022-02-23 20:24:00|2122.39|2120.89|2122.67|2121.17|2122.93|2121.43|2122.11|2120.61|0
1645647850000|2022-02-23 20:24:10|2122.66|2121.16|2123.47|2121.97|2123.47|2121.97|2122.66|2121.16|0
1645647860000|2022-02-23 20:24:20|2123.72|2122.22|2123.74|2122.24|2123.74|2122.24|2123.72|2122.22|0
1645647870000|2022-02-23 20:24:30|2123.73|2122.23|2123.65|2122.15|2123.73|2122.23|2123.38|2121.88|0
1645647880000|2022-02-23 20:24:40|2123.78|2122.28|2123.52|2122.02|2123.78|2122.28|2123.38|2121.88|0
1645647890000|2022-02-23 20:24:50|2123.65|2122.15|2123.79|2122.29|2124.2|2122.7|2123.65|2122.15|0
1645647900000|2022-02-23 20:25:00|2123.92|2122.42|2123.8|2122.3|2124.19|2122.69|2123.65|2122.15|0
1645647910000|2022-02-23 20:25:10|2123.79|2122.29|2123.38|2121.88|2123.79|2122.29|2123.11|2121.61|0
1645647920000|2022-02-23 20:25:20|2123.37|2121.87|2123.38|2121.88|2123.65|2122.15|2123.1|2121.6|0
1645647930000|2022-02-23 20:25:30|2123.39|2121.89|2123.67|2122.17|2123.94|2122.44|2123.39|2121.89|0
1645647940000|2022-02-23 20:25:40|2123.8|2122.3|2124.22|2122.72|2124.49|2122.99|2123.67|2122.17|0
1645647950000|2022-02-23 20:25:50|2124.48|2122.98|2124.63|2123.13|2124.89|2123.39|2124.35|2122.85|0
1645647960000|2022-02-23 20:26:00|2124.5|2123|2125.04|2123.54|2125.32|2123.82|2124.5|2123|0
1645647970000|2022-02-23 20:26:10|2124.91|2123.41|2125.04|2123.54|2125.32|2123.82|2124.9|2123.4|0
1645647980000|2022-02-23 20:26:20|2125.05|2123.55|2125.32|2123.82|2125.47|2123.97|2125.05|2123.55|0
1645647990000|2022-02-23 20:26:30|2125.33|2123.83|2125.59|2124.09|2125.59|2124.09|2125.32|2123.82|0
1645648000000|2022-02-23 20:26:40|2125.46|2123.96|2125.86|2124.36|2125.86|2124.36|2125.32|2123.82|0
1645648010000|2022-02-23 20:26:50|2125.85|2124.35|2126.4|2124.9|2126.67|2125.17|2125.59|2124.09|0
1645648020000|2022-02-23 20:27:00|2126.42|2124.92|2126.68|2125.18|2126.94|2125.44|2126.4|2124.9|0
1645648030000|2022-02-23 20:27:10|2126.67|2125.17|2125.86|2124.36|2126.67|2125.17|2125.85|2124.35|0
1645648040000|2022-02-23 20:27:20|2125.99|2124.49|2125.59|2124.09|2126.25|2124.75|2125.58|2124.08|0
1645648050000|2022-02-23 20:27:30|2125.58|2124.08|2125.85|2124.35|2125.85|2124.35|2125.57|2124.07|0
1645648060000|2022-02-23 20:27:40|2125.72|2124.22|2125.72|2124.22|2126|2124.5|2125.6|2124.1|0
1645648070000|2022-02-23 20:27:50|2125.6|2124.1|2125.57|2124.07|2125.6|2124.1|2125.57|2124.07|0
1645648080000|2022-02-23 20:28:00|2125.56|2124.06|2125.18|2123.68|2125.6|2124.1|2125.06|2123.56|0
1645648090000|2022-02-23 20:28:10|2125.19|2123.69|2125.32|2123.82|2125.32|2123.82|2124.78|2123.28|0
1645648100000|2022-02-23 20:28:20|2125.45|2123.95|2125.85|2124.35|2125.86|2124.36|2125.31|2123.81|0
1645648110000|2022-02-23 20:28:30|2125.86|2124.36|2125.86|2124.36|2125.87|2124.37|2125.59|2124.09|0
1645648120000|2022-02-23 20:28:40|2125.89|2124.39|2126.42|2124.92|2126.42|2124.92|2125.89|2124.39|0
1645648130000|2022-02-23 20:28:50|2126.41|2124.91|2126.69|2125.19|2126.69|2125.19|2126.41|2124.91|0
1645648140000|2022-02-23 20:29:00|2126.56|2125.06|2126.75|2125.25|2127.02|2125.52|2126.16|2124.66|0
1645648150000|2022-02-23 20:29:10|2127.01|2125.51|2127.32|2125.82|2127.32|2125.82|2126.77|2125.27|0
1645648160000|2022-02-23 20:29:20|2127.33|2125.83|2127.08|2125.58|2127.59|2126.09|2126.82|2125.32|0
1645648170000|2022-02-23 20:29:30|2127.06|2125.56|2126.87|2125.37|2127.14|2125.64|2126.8|2125.3|0
1645648180000|2022-02-23 20:29:40|2126.88|2125.38|2126.75|2125.25|2127.01|2125.51|2126.61|2125.11|0
1645648190000|2022-02-23 20:29:50|2126.87|2125.37|2126.61|2125.11|2127.02|2125.52|2126.61|2125.11|0
1645648200000|2022-02-23 20:30:00|2126.6|2125.1|2125.91|2124.41|2126.6|2125.1|2125.5|2124|0
1645648210000|2022-02-23 20:30:10|2125.78|2124.28|2125.92|2124.42|2126.06|2124.56|2125.5|2124|0
1645648220000|2022-02-23 20:30:20|2125.8|2124.3|2125.8|2124.3|2126.34|2124.84|2125.79|2124.29|0
1645648230000|2022-02-23 20:30:30|2125.79|2124.29|2125.79|2124.29|2125.79|2124.29|2125.26|2123.76|0
1645648240000|2022-02-23 20:30:40|2125.78|2124.28|2126.35|2124.85|2126.48|2124.98|2125.52|2124.02|0
1645648250000|2022-02-23 20:30:50|2126.34|2124.84|2126.88|2125.38|2127.14|2125.64|2126.34|2124.84|0
1645648260000|2022-02-23 20:31:00|2126.87|2125.37|2127.4|2125.9|2127.54|2126.04|2126.61|2125.11|0
1645648270000|2022-02-23 20:31:10|2127.41|2125.91|2127.12|2125.62|2127.69|2126.19|2127.12|2125.62|0
1645648280000|2022-02-23 20:31:20|2127.13|2125.63|2127.4|2125.9|2127.68|2126.18|2127.13|2125.63|0
1645648290000|2022-02-23 20:31:30|2127.41|2125.91|2127.12|2125.62|2127.67|2126.17|2127.11|2125.61|0
1645648300000|2022-02-23 20:31:40|2127.11|2125.61|2126.55|2125.05|2127.38|2125.88|2126.41|2124.91|0
1645648310000|2022-02-23 20:31:50|2126.42|2124.92|2126|2124.5|2126.55|2125.05|2125.72|2124.22|0
1645648320000|2022-02-23 20:32:00|2125.98|2124.48|2125.72|2124.22|2125.98|2124.48|2125.45|2123.95|0
1645648330000|2022-02-23 20:32:10|2125.85|2124.35|2126.25|2124.75|2126.25|2124.75|2125.71|2124.21|0
1645648340000|2022-02-23 20:32:20|2126.12|2124.62|2125.98|2124.48|2126.24|2124.74|2125.97|2124.47|0
1645648350000|2022-02-23 20:32:30|2125.99|2124.49|2125.16|2123.66|2126.24|2124.74|2125.15|2123.65|0
1645648360000|2022-02-23 20:32:40|2125.15|2123.65|2124.88|2123.38|2125.69|2124.19|2124.87|2123.37|0
1645648370000|2022-02-23 20:32:50|2125.01|2123.51|2125.16|2123.66|2125.16|2123.66|2124.88|2123.38|0
1645648380000|2022-02-23 20:33:00|2125.03|2123.53|2126.27|2124.77|2126.27|2124.77|2124.62|2123.12|0
1645648390000|2022-02-23 20:33:10|2126.26|2124.76|2126.55|2125.05|2127.09|2125.59|2126.26|2124.76|0
1645648400000|2022-02-23 20:33:20|2126.54|2125.04|2125.72|2124.22|2126.69|2125.19|2125.59|2124.09|0
1645648410000|2022-02-23 20:33:30|2125.46|2123.96|2126|2124.5|2126.14|2124.64|2125.19|2123.69|0
1645648420000|2022-02-23 20:33:40|2125.99|2124.49|2126.01|2124.51|2126.41|2124.91|2125.72|2124.22|0
1645648430000|2022-02-23 20:33:50|2126.14|2124.64|2125.72|2124.22|2126.14|2124.64|2125.6|2124.1|0
1645648440000|2022-02-23 20:34:00|2125.71|2124.21|2125.45|2123.95|2125.71|2124.21|2125.04|2123.54|0
1645648450000|2022-02-23 20:34:10|2125.44|2123.94|2125.71|2124.21|2125.99|2124.49|2125.3|2123.8|0
1645648460000|2022-02-23 20:34:20|2125.7|2124.2|2125.46|2123.96|2125.85|2124.35|2125.44|2123.94|0
1645648470000|2022-02-23 20:34:30|2125.44|2123.94|2125.97|2124.47|2125.98|2124.48|2125.44|2123.94|0
1645648480000|2022-02-23 20:34:40|2125.96|2124.46|2126.27|2124.77|2126.52|2125.02|2125.7|2124.2|0
1645648490000|2022-02-23 20:34:50|2126.28|2124.78|2126.26|2124.76|2126.28|2124.78|2125.86|2124.36|0
1645648500000|2022-02-23 20:35:00|2126.13|2124.63|2126.28|2124.78|2127.11|2125.61|2126|2124.5|0
1645648510000|2022-02-23 20:35:10|2126.41|2124.91|2126|2124.5|2126.54|2125.04|2126|2124.5|0
1645648520000|2022-02-23 20:35:20|2125.99|2124.49|2125.85|2124.35|2126|2124.5|2125.72|2124.22|0
1645648530000|2022-02-23 20:35:30|2125.99|2124.49|2125.46|2123.96|2126.26|2124.76|2125.46|2123.96|0
1645648540000|2022-02-23 20:35:40|2125.47|2123.97|2126.13|2124.63|2126.26|2124.76|2125.46|2123.96|0
1645648550000|2022-02-23 20:35:50|2126|2124.5|2125.45|2123.95|2126|2124.5|2125.45|2123.95|0
1645648560000|2022-02-23 20:36:00|2125.44|2123.94|2124.64|2123.14|2125.44|2123.94|2124.63|2123.13|0
1645648570000|2022-02-23 20:36:10|2124.63|2123.13|2125.16|2123.66|2125.31|2123.81|2124.63|2123.13|0
1645648580000|2022-02-23 20:36:20|2125.17|2123.67|2125.42|2123.92|2125.69|2124.19|2125.17|2123.67|0
1645648590000|2022-02-23 20:36:30|2125.41|2123.91|2125.69|2124.19|2125.97|2124.47|2125.41|2123.91|0
1645648600000|2022-02-23 20:36:40|2125.7|2124.2|2125.7|2124.2|2125.96|2124.46|2125.69|2124.19|0
1645648610000|2022-02-23 20:36:50|2125.69|2124.19|2125.69|2124.19|2125.97|2124.47|2125.68|2124.18|0
1645648620000|2022-02-23 20:37:00|2125.7|2124.2|2125.14|2123.64|2125.96|2124.46|2125.14|2123.64|0
1645648630000|2022-02-23 20:37:10|2125.13|2123.63|2125.28|2123.78|2125.4|2123.9|2124.87|2123.37|0
1645648640000|2022-02-23 20:37:20|2125.27|2123.77|2124.86|2123.36|2125.27|2123.77|2124.86|2123.36|0
1645648650000|2022-02-23 20:37:30|2124.87|2123.37|2125.39|2123.89|2125.39|2123.89|2124.85|2123.35|0
1645648660000|2022-02-23 20:37:40|2125.38|2123.88|2125.4|2123.9|2125.4|2123.9|2125.12|2123.62|0
1645648670000|2022-02-23 20:37:50|2125.66|2124.16|2125.39|2123.89|2125.93|2124.43|2125.12|2123.62|0
1645648680000|2022-02-23 20:38:00|2125.4|2123.9|2126.34|2124.84|2126.48|2124.98|2125.4|2123.9|0
1645648690000|2022-02-23 20:38:10|2126.33|2124.83|2126.48|2124.98|2126.61|2125.11|2126.2|2124.7|0
1645648700000|2022-02-23 20:38:20|2126.61|2125.11|2126.19|2124.69|2127.01|2125.51|2126.06|2124.56|0
1645648710000|2022-02-23 20:38:30|2126.06|2124.56|2125.38|2123.88|2126.06|2124.56|2125.38|2123.88|0
1645648720000|2022-02-23 20:38:40|2125.51|2124.01|2125.38|2123.88|2125.65|2124.15|2125.37|2123.87|0
1645648730000|2022-02-23 20:38:50|2125.39|2123.89|2125.11|2123.61|2125.39|2123.89|2124.84|2123.34|0
1645648740000|2022-02-23 20:39:00|2125.1|2123.6|2125.12|2123.62|2125.38|2123.88|2124.85|2123.35|0
1645648750000|2022-02-23 20:39:10|2125.11|2123.61|2125.25|2123.75|2125.38|2123.88|2124.84|2123.34|0
1645648760000|2022-02-23 20:39:20|2125.12|2123.62|2124.85|2123.35|2125.12|2123.62|2124.84|2123.34|0
1645648770000|2022-02-23 20:39:30|2124.98|2123.48|2125.12|2123.62|2125.12|2123.62|2124.84|2123.34|0
1645648780000|2022-02-23 20:39:40|2125.25|2123.75|2124.3|2122.8|2125.25|2123.75|2124.04|2122.54|0
1645648790000|2022-02-23 20:39:50|2124.43|2122.93|2123.34|2121.84|2124.43|2122.93|2123.34|2121.84|0
1645648800000|2022-02-23 20:40:00|2123.21|2121.71|2123.52|2122.02|2124.06|2122.56|2123.21|2121.71|0
1645648810000|2022-02-23 20:40:10|2123.39|2121.89|2123.39|2121.89|2123.81|2122.31|2123.26|2121.76|0
1645648820000|2022-02-23 20:40:20|2123.27|2121.77|2123.52|2122.02|2123.53|2122.03|2123.12|2121.62|0
1645648830000|2022-02-23 20:40:30|2123.53|2122.03|2123.27|2121.77|2123.79|2122.29|2123|2121.5|0
1645648840000|2022-02-23 20:40:40|2123.14|2121.64|2124.37|2122.87|2124.37|2122.87|2123.14|2121.64|0
1645648850000|2022-02-23 20:40:50|2124.38|2122.88|2124.35|2122.85|2125.17|2123.67|2124.35|2122.85|0
1645648860000|2022-02-23 20:41:00|2124.48|2122.98|2124.08|2122.58|2124.62|2123.12|2123.8|2122.3|0
1645648870000|2022-02-23 20:41:10|2124.07|2122.57|2123.54|2122.04|2124.07|2122.57|2123.53|2122.03|0
1645648880000|2022-02-23 20:41:20|2123.53|2122.03|2123.8|2122.3|2124.21|2122.71|2123.28|2121.78|0
1645648890000|2022-02-23 20:41:30|2123.81|2122.31|2123.81|2122.31|2123.81|2122.31|2123.13|2121.63|0
1645648900000|2022-02-23 20:41:40|2123.82|2122.32|2122.07|2120.57|2124.09|2122.59|2122.07|2120.57|0
1645648910000|2022-02-23 20:41:50|2122.19|2120.69|2121.94|2120.44|2122.22|2120.72|2121.94|2120.44|0
1645648920000|2022-02-23 20:42:00|2121.93|2120.43|2122.35|2120.85|2122.63|2121.13|2121.93|2120.43|0
1645648930000|2022-02-23 20:42:10|2122.48|2120.98|2122.51|2121.01|2122.52|2121.02|2122.21|2120.71|0
1645648940000|2022-02-23 20:42:20|2122.5|2121|2122.24|2120.74|2122.5|2121|2122.23|2120.73|0
1645648950000|2022-02-23 20:42:30|2122.23|2120.73|2121.97|2120.47|2122.53|2121.03|2121.97|2120.47|0
1645648960000|2022-02-23 20:42:40|2121.99|2120.49|2122.81|2121.31|2123.09|2121.59|2121.99|2120.49|0
1645648970000|2022-02-23 20:42:50|2122.8|2121.3|2122|2120.5|2122.81|2121.31|2121.99|2120.49|0
1645648980000|2022-02-23 20:43:00|2121.99|2120.49|2121.73|2120.23|2122|2120.5|2121.72|2120.22|0
1645648990000|2022-02-23 20:43:10|2121.99|2120.49|2122.32|2120.82|2122.46|2120.96|2121.47|2119.97|0
1645649000000|2022-02-23 20:43:20|2122.19|2120.69|2122.46|2120.96|2122.46|2120.96|2122.18|2120.68|0
1645649010000|2022-02-23 20:43:30|2122.47|2120.97|2123.79|2122.29|2123.79|2122.29|2122.47|2120.97|0
1645649020000|2022-02-23 20:43:40|2123.74|2122.24|2122.68|2121.18|2123.74|2122.24|2122.67|2121.17|0
1645649030000|2022-02-23 20:43:50|2122.67|2121.17|2122.41|2120.91|2122.94|2121.44|2122.27|2120.77|0
1645649040000|2022-02-23 20:44:00|2122.4|2120.9|2122.11|2120.61|2122.4|2120.9|2121.85|2120.35|0
1645649050000|2022-02-23 20:44:10|2122.12|2120.62|2122.11|2120.61|2122.38|2120.88|2121.85|2120.35|0
1645649060000|2022-02-23 20:44:20|2121.98|2120.48|2121.72|2120.22|2122.11|2120.61|2121.72|2120.22|0
1645649070000|2022-02-23 20:44:30|2121.71|2120.21|2121.84|2120.34|2122.1|2120.6|2121.57|2120.07|0
1645649080000|2022-02-23 20:44:40|2121.83|2120.33|2121.57|2120.07|2121.83|2120.33|2121.57|2120.07|0
1645649090000|2022-02-23 20:44:50|2121.83|2120.33|2121.83|2120.33|2122.1|2120.6|2121.83|2120.33|0
1645649100000|2022-02-23 20:45:00|2121.85|2120.35|2122.49|2120.99|2122.62|2121.12|2121.85|2120.35|0
1645649110000|2022-02-23 20:45:10|2122.62|2121.12|2121.85|2120.35|2122.9|2121.4|2121.15|2119.65|0
1645649120000|2022-02-23 20:45:20|2122.11|2120.61|2123.19|2121.69|2123.73|2122.23|2122.11|2120.61|0
1645649130000|2022-02-23 20:45:30|2123.2|2121.7|2122.66|2121.16|2123.75|2122.25|2122.4|2120.9|0
1645649140000|2022-02-23 20:45:40|2122.65|2121.15|2122.51|2121.01|2122.65|2121.15|2121.83|2120.33|0
1645649150000|2022-02-23 20:45:50|2122.52|2121.02|2122.39|2120.89|2122.65|2121.15|2122.12|2120.62|0
1645649160000|2022-02-23 20:46:00|2122.37|2120.87|2121.86|2120.36|2122.37|2120.87|2121.85|2120.35|0
1645649170000|2022-02-23 20:46:10|2121.87|2120.37|2121.04|2119.54|2121.99|2120.49|2121.04|2119.54|0
1645649180000|2022-02-23 20:46:20|2121.03|2119.53|2120.13|2118.63|2121.04|2119.54|2120.13|2118.63|0
1645649190000|2022-02-23 20:46:30|2120.26|2118.76|2121.94|2120.44|2122.07|2120.57|2120|2118.5|0
1645649200000|2022-02-23 20:46:40|2121.93|2120.43|2121.39|2119.89|2121.95|2120.45|2121.13|2119.63|0
1645649210000|2022-02-23 20:46:50|2121.4|2119.9|2122.07|2120.57|2122.19|2120.69|2121.38|2119.88|0
1645649220000|2022-02-23 20:47:00|2122.2|2120.7|2121.65|2120.15|2122.47|2120.97|2121.13|2119.63|0
1645649230000|2022-02-23 20:47:10|2121.66|2120.16|2121.39|2119.89|2121.67|2120.17|2120.84|2119.34|0
1645649240000|2022-02-23 20:47:20|2121.38|2119.88|2120.85|2119.35|2121.39|2119.89|2120.85|2119.35|0
1645649250000|2022-02-23 20:47:30|2120.98|2119.48|2120.86|2119.36|2121.13|2119.63|2120.85|2119.35|0
1645649260000|2022-02-23 20:47:40|2120.85|2119.35|2121.13|2119.63|2121.4|2119.9|2120.59|2119.09|0
1645649270000|2022-02-23 20:47:50|2121.14|2119.64|2120.86|2119.36|2121.27|2119.77|2120.86|2119.36|0
1645649280000|2022-02-23 20:48:00|2120.85|2119.35|2120.56|2119.06|2120.86|2119.36|2120.45|2118.95|0
1645649290000|2022-02-23 20:48:10|2120.55|2119.05|2120.81|2119.31|2120.82|2119.32|2120.01|2118.51|0
1645649300000|2022-02-23 20:48:20|2120.55|2119.05|2120.15|2118.65|2120.55|2119.05|2120.01|2118.51|0
1645649310000|2022-02-23 20:48:30|2120.02|2118.52|2120.29|2118.79|2120.43|2118.93|2119.75|2118.25|0
1645649320000|2022-02-23 20:48:40|2120.3|2118.8|2120.02|2118.52|2120.3|2118.8|2120.01|2118.51|0
1645649330000|2022-02-23 20:48:50|2120.01|2118.51|2120.54|2119.04|2120.54|2119.04|2120|2118.5|0
1645649340000|2022-02-23 20:49:00|2120.55|2119.05|2120.13|2118.63|2120.56|2119.06|2120|2118.5|0
1645649350000|2022-02-23 20:49:10|2120.26|2118.76|2120|2118.5|2120.4|2118.9|2120|2118.5|0
1645649360000|2022-02-23 20:49:20|2120.13|2118.63|2120.56|2119.06|2120.81|2119.31|2120|2118.5|0
1645649370000|2022-02-23 20:49:30|2120.69|2119.19|2121.06|2119.56|2121.1|2119.6|2120.55|2119.05|0
1645649380000|2022-02-23 20:49:40|2120.29|2118.79|2120.13|2118.63|2120.55|2119.05|2119.99|2118.49|0
1645649390000|2022-02-23 20:49:50|2120.25|2118.75|2120.12|2118.62|2120.27|2118.77|2119.99|2118.49|0
1645649400000|2022-02-23 20:50:00|2119.99|2118.49|2120.78|2119.28|2121.69|2120.19|2119.68|2118.18|0
1645649410000|2022-02-23 20:50:10|2121.04|2119.54|2119.96|2118.46|2121.06|2119.56|2119.69|2118.19|0
1645649420000|2022-02-23 20:50:20|2120.09|2118.59|2120.47|2118.97|2120.48|2118.98|2119.68|2118.18|0
1645649430000|2022-02-23 20:50:30|2120.48|2118.98|2119.66|2118.16|2120.48|2118.98|2119.66|2118.16|0
1645649440000|2022-02-23 20:50:40|2119.65|2118.15|2120.35|2118.85|2120.35|2118.85|2119.65|2118.15|0
1645649450000|2022-02-23 20:50:50|2120.22|2118.72|2121.04|2119.54|2121.04|2119.54|2120.21|2118.71|0
1645649460000|2022-02-23 20:51:00|2121.03|2119.53|2120.23|2118.73|2121.3|2119.8|2120.21|2118.71|0
1645649470000|2022-02-23 20:51:10|2120.22|2118.72|2119.82|2118.32|2120.23|2118.73|2119.82|2118.32|0
1645649480000|2022-02-23 20:51:20|2119.69|2118.19|2119.68|2118.18|2119.95|2118.45|2119.68|2118.18|0
1645649490000|2022-02-23 20:51:30|2119.69|2118.19|2119.68|2118.18|2120.09|2118.59|2119.68|2118.18|0
1645649500000|2022-02-23 20:51:40|2119.67|2118.17|2119.95|2118.45|2120.23|2118.73|2119.67|2118.17|0
1645649510000|2022-02-23 20:51:50|2119.83|2118.33|2119.82|2118.32|2120.22|2118.72|2119.69|2118.19|0
1645649520000|2022-02-23 20:52:00|2119.94|2118.44|2121.57|2120.07|2121.57|2120.07|2119.67|2118.17|0
1645649530000|2022-02-23 20:52:10|2121.58|2120.08|2122.15|2120.65|2122.28|2120.78|2121.58|2120.08|0
1645649540000|2022-02-23 20:52:20|2122.02|2120.52|2122.84|2121.34|2122.97|2121.47|2121.89|2120.39|0
1645649550000|2022-02-23 20:52:30|2122.83|2121.33|2121.89|2120.39|2122.97|2121.47|2121.88|2120.38|0
1645649560000|2022-02-23 20:52:40|2121.88|2120.38|2121.86|2120.36|2121.89|2120.39|2121.6|2120.1|0
1645649570000|2022-02-23 20:52:50|2121.61|2120.11|2122.28|2120.78|2122.28|2120.78|2121.33|2119.83|0
1645649580000|2022-02-23 20:53:00|2122.27|2120.77|2122.57|2121.07|2122.7|2121.2|2121.88|2120.38|0
1645649590000|2022-02-23 20:53:10|2122.7|2121.2|2122.41|2120.91|2122.83|2121.33|2122.41|2120.91|0
1645649600000|2022-02-23 20:53:20|2122.42|2120.92|2122.01|2120.51|2122.68|2121.18|2122.01|2120.51|0
1645649610000|2022-02-23 20:53:30|2122.14|2120.64|2121.6|2120.1|2122.28|2120.78|2121.6|2120.1|0
1645649620000|2022-02-23 20:53:40|2121.47|2119.97|2121.85|2120.35|2121.86|2120.36|2121.32|2119.82|0
1645649630000|2022-02-23 20:53:50|2121.84|2120.34|2122.1|2120.6|2122.1|2120.6|2121.58|2120.08|0
1645649640000|2022-02-23 20:54:00|2122.09|2120.59|2122.23|2120.73|2122.63|2121.13|2121.82|2120.32|0
1645649650000|2022-02-23 20:54:10|2122.36|2120.86|2122.38|2120.88|2122.78|2121.28|2122.1|2120.6|0
1645649660000|2022-02-23 20:54:20|2122.37|2120.87|2121.56|2120.06|2122.37|2120.87|2121.56|2120.06|0
1645649670000|2022-02-23 20:54:30|2121.57|2120.07|2121.3|2119.8|2121.83|2120.33|2121.29|2119.79|0
1645649680000|2022-02-23 20:54:40|2121.27|2119.77|2121.27|2119.77|2121.29|2119.79|2120.88|2119.38|0
1645649690000|2022-02-23 20:54:50|2121.28|2119.78|2121.01|2119.51|2121.28|2119.78|2120.74|2119.24|0
1645649700000|2022-02-23 20:55:00|2121.02|2119.52|2122.37|2120.87|2122.5|2121|2121.01|2119.51|0
1645649710000|2022-02-23 20:55:10|2122.36|2120.86|2121.54|2120.04|2122.63|2121.13|2121.54|2120.04|0
1645649720000|2022-02-23 20:55:20|2121.53|2120.03|2121.79|2120.29|2122.06|2120.56|2121.53|2120.03|0
1645649730000|2022-02-23 20:55:30|2121.8|2120.3|2121.79|2120.29|2122.06|2120.56|2121.79|2120.29|0
1645649740000|2022-02-23 20:55:40|2122.05|2120.55|2122.05|2120.55|2122.31|2120.81|2121.77|2120.27|0
1645649750000|2022-02-23 20:55:50|2122.04|2120.54|2121.81|2120.31|2122.04|2120.54|2121.26|2119.76|0
1645649760000|2022-02-23 20:56:00|2121.79|2120.29|2122.21|2120.71|2122.22|2120.72|2121.52|2120.02|0
1645649770000|2022-02-23 20:56:10|2122.09|2120.59|2121.51|2120.01|2122.34|2120.84|2121.5|2120|0
1645649780000|2022-02-23 20:56:20|2121.52|2120.02|2121.53|2120.03|2121.65|2120.15|2121.5|2120|0
1645649790000|2022-02-23 20:56:30|2121.52|2120.02|2121.53|2120.03|2121.53|2120.03|2121.26|2119.76|0
1645649800000|2022-02-23 20:56:40|2121.52|2120.02|2121.5|2120|2121.52|2120.02|2120.97|2119.47|0
1645649810000|2022-02-23 20:56:50|2121.51|2120.01|2121.77|2120.27|2121.77|2120.27|2121.49|2119.99|0
1645649820000|2022-02-23 20:57:00|2121.75|2120.25|2121.48|2119.98|2121.76|2120.26|2121.48|2119.98|0
1645649830000|2022-02-23 20:57:10|2121.61|2120.11|2122.03|2120.53|2122.03|2120.53|2121.48|2119.98|0
1645649840000|2022-02-23 20:57:20|2122.02|2120.52|2122.05|2120.55|2122.31|2120.81|2122.02|2120.52|0
1645649850000|2022-02-23 20:57:30|2122.31|2120.81|2122.85|2121.35|2122.85|2121.35|2122.31|2120.81|0
1645649860000|2022-02-23 20:57:40|2122.84|2121.34|2122.16|2120.66|2122.84|2121.34|2122.02|2120.52|0
1645649870000|2022-02-23 20:57:50|2122.28|2120.78|2120.71|2119.21|2122.29|2120.79|2120.71|2119.21|0
1645649880000|2022-02-23 20:58:00|2120.46|2118.96|2121.77|2120.27|2121.9|2120.4|2120.46|2118.96|0
1645649890000|2022-02-23 20:58:10|2121.76|2120.26|2122.29|2120.79|2122.58|2121.08|2121.76|2120.26|0
1645649900000|2022-02-23 20:58:20|2122.3|2120.8|2123.09|2121.59|2123.11|2121.61|2122.29|2120.79|0
1645649910000|2022-02-23 20:58:30|2123.1|2121.6|2123.37|2121.87|2123.39|2121.89|2123.09|2121.59|0
1645649920000|2022-02-23 20:58:40|2123.38|2121.88|2123.67|2122.17|2123.68|2122.18|2123.37|2121.87|0
1645649930000|2022-02-23 20:58:50|2123.66|2122.16|2124.45|2122.95|2124.46|2122.96|2123.66|2122.16|0
1645649940000|2022-02-23 20:59:00|2124.44|2122.94|2125.96|2124.46|2125.96|2124.46|2124.42|2122.92|0
1645649950000|2022-02-23 20:59:10|2125.95|2124.45|2126.52|2125.02|2127.03|2125.53|2125.43|2123.93|0
1645649960000|2022-02-23 20:59:20|2126.53|2125.03|2124.85|2123.35|2126.53|2125.03|2124.71|2123.21|0
1645649970000|2022-02-23 20:59:30|2125.49|2123.99|2124.4|2122.9|2125.5|2124|2123.88|2122.38|0
1645649980000|2022-02-23 20:59:40|2124.39|2122.89|2124.25|2122.75|2124.64|2123.14|2123.88|2122.38|0
1645649990000|2022-02-23 20:59:50|2124.12|2122.62|2123.9|2122.4|2124.74|2123.24|2123.79|2122.29|0
1645650000000|2022-02-23 21:00:00|2123.91|2122.41|2126.11|2124.61|2126.12|2124.62|2123.91|2122.41|0
1645650010000|2022-02-23 21:00:10|2125.98|2124.48|2126.12|2124.62|2126.72|2125.22|2125.98|2124.48|0
1645650020000|2022-02-23 21:00:20|2126.11|2124.61|2125.24|2123.74|2126.12|2124.62|2125.24|2123.74|0
1645650030000|2022-02-23 21:00:30|2125.25|2123.75|2125.38|2123.88|2125.51|2124.01|2125.16|2123.66|0
1645650040000|2022-02-23 21:00:40|2125.51|2124.01|2124.9|2123.4|2125.64|2124.14|2124.77|2123.27|0
1645650050000|2022-02-23 21:00:50|2125.03|2123.53|2125.64|2124.14|2125.64|2124.14|2124.9|2123.4|0
1645650060000|2022-02-23 21:01:00|2125.63|2124.13|2125.38|2123.88|2125.64|2124.14|2125.38|2123.88|0
1645650070000|2022-02-23 21:01:10|2125.37|2123.87|2125.38|2123.88|2125.64|2124.14|2125.16|2123.66|0
1645650080000|2022-02-23 21:01:20|2125.51|2124.01|2125.77|2124.27|2125.98|2124.48|2125.51|2124.01|0
1645650090000|2022-02-23 21:01:30|2125.76|2124.26|2125.24|2123.74|2125.85|2124.35|2125.24|2123.74|0
1645650100000|2022-02-23 21:01:40|2125.25|2123.75|2125.98|2124.48|2126.12|2124.62|2125.25|2123.75|0
1645650110000|2022-02-23 21:01:50|2125.77|2124.27|2125.85|2124.35|2126.25|2124.75|2125.77|2124.27|0
1645650120000|2022-02-23 21:02:00|2125.77|2124.27|2125.77|2124.27|2125.85|2124.35|2125.77|2124.27|0
1645650130000|2022-02-23 21:02:10|2125.81|2124.31|2125.38|2123.88|2125.85|2124.35|2125.38|2123.88|0
1645650140000|2022-02-23 21:02:20|2125.51|2124.01|2125.16|2123.66|2125.64|2124.14|2125.16|2123.66|0
1645650150000|2022-02-23 21:02:30|2125.15|2123.65|2125.16|2123.66|2125.16|2123.66|2125.03|2123.53|0
1645650160000|2022-02-23 21:02:40|2125.24|2123.74|2125.24|2123.74|2125.38|2123.88|2125.24|2123.74|0
1645650170000|2022-02-23 21:02:50|2125.25|2123.75|2125.15|2123.65|2125.33|2123.83|2124.89|2123.39|0
1645650180000|2022-02-23 21:03:00|2125.14|2123.64|2124.15|2122.65|2125.14|2123.64|2124.15|2122.65|0
1645650190000|2022-02-23 21:03:10|2124.28|2122.78|2124.89|2123.39|2124.89|2123.39|2124.28|2122.78|0
1645650200000|2022-02-23 21:03:20|2124.88|2123.38|2124.76|2123.26|2124.89|2123.39|2124.54|2123.04|0
1645650210000|2022-02-23 21:03:30|2124.75|2123.25|2124.54|2123.04|2124.75|2123.25|2124.28|2122.78|0
1645650220000|2022-02-23 21:03:40|2124.63|2123.13|2124.76|2123.26|2124.76|2123.26|2124.28|2122.78|0
1645650230000|2022-02-23 21:03:50|2124.75|2123.25|2124.63|2123.13|2124.76|2123.26|2124.41|2122.91|0
1645650240000|2022-02-23 21:04:00|2124.62|2123.12|2124.76|2123.26|2125.02|2123.52|2124.54|2123.04|0
1645650250000|2022-02-23 21:04:10|2124.75|2123.25|2124.84|2123.34|2124.84|2123.34|2124.63|2123.13|0
1645650260000|2022-02-23 21:04:20|2124.76|2123.26|2124.76|2123.26|2124.89|2123.39|2124.76|2123.26|0
1645650270000|2022-02-23 21:04:30|2124.89|2123.39|2125.23|2123.73|2125.84|2124.34|2124.89|2123.39|0
1645650280000|2022-02-23 21:04:40|2125.24|2123.74|2125.23|2123.73|2125.37|2123.87|2125.02|2123.52|0
1645650290000|2022-02-23 21:04:50|2125.24|2123.74|2125.63|2124.13|2125.63|2124.13|2124.89|2123.39|0
1645650300000|2022-02-23 21:05:00|2125.84|2124.34|2126.11|2124.61|2126.11|2124.61|2125.76|2124.26|0
1645650310000|2022-02-23 21:05:10|2126.24|2124.74|2126.11|2124.61|2126.45|2124.95|2126.11|2124.61|0
1645650320000|2022-02-23 21:05:20|2126.1|2124.6|2126.11|2124.61|2126.11|2124.61|2125.84|2124.34|0
1645650330000|2022-02-23 21:05:30|2126.1|2124.6|2126.11|2124.61|2126.24|2124.74|2125.84|2124.34|0
1645650340000|2022-02-23 21:05:40|2126.1|2124.6|2125.84|2124.34|2126.1|2124.6|2125.84|2124.34|0
1645650350000|2022-02-23 21:05:50|2125.85|2124.35|2126.11|2124.61|2126.11|2124.61|2125.85|2124.35|0
1645650360000|2022-02-23 21:06:00|2126.1|2124.6|2126.37|2124.87|2126.45|2124.95|2125.76|2124.26|0
1645650370000|2022-02-23 21:06:10|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|2126.12|2124.62|0
1645650380000|2022-02-23 21:06:20|2126.37|2124.87|2125.98|2124.48|2126.37|2124.87|2125.98|2124.48|0
1645650390000|2022-02-23 21:06:30|2125.99|2124.49|2126.12|2124.62|2126.12|2124.62|2125.98|2124.48|0
1645650410000|2022-02-23 21:06:50|2126.11|2124.61|2126.24|2124.74|2126.25|2124.75|2125.85|2124.35|0
1645650420000|2022-02-23 21:07:00|2126.12|2124.62|2126.25|2124.75|2126.46|2124.96|2126.12|2124.62|0
1645650430000|2022-02-23 21:07:10|2126.29|2124.79|2126.25|2124.75|2126.29|2124.79|2126.12|2124.62|0
1645650440000|2022-02-23 21:07:20|2126.24|2124.74|2126.12|2124.62|2126.25|2124.75|2126.12|2124.62|0
1645650450000|2022-02-23 21:07:30|2126.11|2124.61|2126.12|2124.62|2126.12|2124.62|2125.98|2124.48|0
1645650460000|2022-02-23 21:07:40|2126.25|2124.75|2126.25|2124.75|2126.46|2124.96|2126.25|2124.75|0
1645650470000|2022-02-23 21:07:50|2126.24|2124.74|2126.26|2124.76|2126.46|2124.96|2126.12|2124.62|0
1645650480000|2022-02-23 21:08:00|2126.47|2124.97|2126.47|2124.97|2126.47|2124.97|2126.39|2124.89|0
1645650490000|2022-02-23 21:08:10|2126.48|2124.98|2126.47|2124.97|2126.6|2125.1|2126.47|2124.97|0
1645650500000|2022-02-23 21:08:20|2126.26|2124.76|2126.48|2124.98|2126.61|2125.11|2126.26|2124.76|0
1645650510000|2022-02-23 21:08:30|2126.49|2124.99|2126.57|2125.07|2126.57|2125.07|2126.49|2124.99|0
1645650520000|2022-02-23 21:08:40|2126.61|2125.11|2126.4|2124.9|2126.7|2125.2|2126.4|2124.9|0
1645650530000|2022-02-23 21:08:50|2126.39|2124.89|2126.27|2124.77|2126.4|2124.9|2126.27|2124.77|0
1645650540000|2022-02-23 21:09:00|2126.4|2124.9|2126.48|2124.98|2126.74|2125.24|2126.4|2124.9|0
1645650550000|2022-02-23 21:09:10|2126.53|2125.03|2126.53|2125.03|2126.62|2125.12|2126.53|2125.03|0
1645650560000|2022-02-23 21:09:20|2126.54|2125.04|2126.45|2124.95|2126.62|2125.12|2126.19|2124.69|0
1645650570000|2022-02-23 21:09:30|2126.44|2124.94|2126.19|2124.69|2126.44|2124.94|2126.19|2124.69|0
1645650580000|2022-02-23 21:09:40|2126.18|2124.68|2125.84|2124.34|2126.18|2124.68|2125.71|2124.21|0
1645650590000|2022-02-23 21:09:50|2125.83|2124.33|2125.58|2124.08|2125.84|2124.34|2125.58|2124.08|0
1645650600000|2022-02-23 21:10:00|2125.71|2124.21|2125.71|2124.21|2125.92|2124.42|2125.58|2124.08|0
1645650610000|2022-02-23 21:10:10|2125.7|2124.2|2125.84|2124.34|2126.01|2124.51|2125.58|2124.08|0
1645650620000|2022-02-23 21:10:20|2126.05|2124.55|2125.84|2124.34|2126.05|2124.55|2125.84|2124.34|0
1645650630000|2022-02-23 21:10:30|2125.83|2124.33|2125.84|2124.34|2125.84|2124.34|2125.58|2124.08|0
1645650640000|2022-02-23 21:10:40|2125.83|2124.33|2125.84|2124.34|2125.92|2124.42|2125.58|2124.08|0
1645650650000|2022-02-23 21:10:50|2125.83|2124.33|2125.58|2124.08|2125.83|2124.33|2125.45|2123.95|0
1645650660000|2022-02-23 21:11:00|2125.57|2124.07|2125.58|2124.08|2125.58|2124.08|2125.45|2123.95|0
1645650670000|2022-02-23 21:11:10|2125.57|2124.07|2125.58|2124.08|2125.71|2124.21|2125.45|2123.95|0
1645650680000|2022-02-23 21:11:20|2125.57|2124.07|2125.23|2123.73|2125.57|2124.07|2125.23|2123.73|0
1645650690000|2022-02-23 21:11:30|2125.31|2123.81|2125.31|2123.81|2125.31|2123.81|2125.23|2123.73|0
1645650700000|2022-02-23 21:11:40|2125.23|2123.73|2125.1|2123.6|2125.23|2123.73|2125.1|2123.6|0
1645650710000|2022-02-23 21:11:50|2125.23|2123.73|2125.23|2123.73|2125.23|2123.73|2125.23|2123.73|0
1645650720000|2022-02-23 21:12:00|2125.22|2123.72|2124.62|2123.12|2125.22|2123.72|2124.62|2123.12|0
1645650730000|2022-02-23 21:12:10|2124.66|2123.16|2124.7|2123.2|2124.71|2123.21|2124.62|2123.12|0
1645650740000|2022-02-23 21:12:20|2124.62|2123.12|2124.62|2123.12|2124.71|2123.21|2124.62|2123.12|0
1645650750000|2022-02-23 21:12:30|2124.49|2122.99|2124.49|2122.99|2124.53|2123.03|2124.49|2122.99|0
1645650760000|2022-02-23 21:12:40|2124.62|2123.12|2124.36|2122.86|2124.62|2123.12|2124.36|2122.86|0
1645650770000|2022-02-23 21:12:50|2124.49|2122.99|2124.49|2122.99|2124.62|2123.12|2124.23|2122.73|0
1645650780000|2022-02-23 21:13:00|2124.62|2123.12|2124.71|2123.21|2124.71|2123.21|2124.49|2122.99|0
1645650790000|2022-02-23 21:13:10|2124.84|2123.34|2125.84|2124.34|2125.92|2124.42|2124.84|2123.34|0
1645650800000|2022-02-23 21:13:20|2125.92|2124.42|2126.05|2124.55|2126.32|2124.82|2125.92|2124.42|0
1645650810000|2022-02-23 21:13:30|2126.06|2124.56|2126.19|2124.69|2126.45|2124.95|2126.05|2124.55|0
1645650820000|2022-02-23 21:13:40|2126.18|2124.68|2126.45|2124.95|2126.45|2124.95|2126.05|2124.55|0
1645650830000|2022-02-23 21:13:50|2126.53|2125.03|2126.45|2124.95|2126.53|2125.03|2126.45|2124.95|0
1645650840000|2022-02-23 21:14:00|2126.44|2124.94|2126.32|2124.82|2126.44|2124.94|2125.92|2124.42|0
1645650850000|2022-02-23 21:14:10|2126.31|2124.81|2125.92|2124.42|2126.36|2124.86|2125.92|2124.42|0
1645650860000|2022-02-23 21:14:20|2125.88|2124.38|2125.92|2124.42|2126.05|2124.55|2125.84|2124.34|0
1645650870000|2022-02-23 21:14:30|2125.84|2124.34|2125.71|2124.21|2125.84|2124.34|2125.58|2124.08|0
1645650880000|2022-02-23 21:14:40|2125.84|2124.34|2125.4|2123.9|2125.84|2124.34|2125.4|2123.9|0
1645650890000|2022-02-23 21:14:50|2125.31|2123.81|2125.23|2123.73|2125.45|2123.95|2125.23|2123.73|0
1645650900000|2022-02-23 21:15:00|2125.27|2123.77|2124.97|2123.47|2125.45|2123.95|2124.84|2123.34|0
1645650910000|2022-02-23 21:15:10|2125.01|2123.51|2125.23|2123.73|2125.31|2123.81|2125.01|2123.51|0
1645650920000|2022-02-23 21:15:20|2125.27|2123.77|2125.31|2123.81|2125.31|2123.81|2125.14|2123.64|0
1645650930000|2022-02-23 21:15:30|2125.27|2123.77|2125.27|2123.77|2125.31|2123.81|2125.14|2123.64|0
1645650940000|2022-02-23 21:15:40|2125.31|2123.81|2125.45|2123.95|2125.45|2123.95|2125.27|2123.77|0
1645650950000|2022-02-23 21:15:50|2125.58|2124.08|2125.53|2124.03|2125.58|2124.08|2125.4|2123.9|0
1645650960000|2022-02-23 21:16:00|2125.58|2124.08|2125.1|2123.6|2125.58|2124.08|2125.1|2123.6|0
1645650970000|2022-02-23 21:16:10|2125.09|2123.59|2124.84|2123.34|2125.09|2123.59|2124.84|2123.34|0
1645650980000|2022-02-23 21:16:20|2124.92|2123.42|2124.97|2123.47|2124.97|2123.47|2124.84|2123.34|0
1645650990000|2022-02-23 21:16:30|2125.01|2123.51|2125.1|2123.6|2125.1|2123.6|2125.01|2123.51|0
1645651000000|2022-02-23 21:16:40|2125.14|2123.64|2125.14|2123.64|2125.23|2123.73|2125.1|2123.6|0
1645651010000|2022-02-23 21:16:50|2125.1|2123.6|2125.1|2123.6|2125.14|2123.64|2125.01|2123.51|0
1645651020000|2022-02-23 21:17:00|2125.23|2123.73|2125.23|2123.73|2125.45|2123.95|2125.01|2123.51|0
1645651030000|2022-02-23 21:17:10|2125.27|2123.77|2125.27|2123.77|2125.4|2123.9|2125.23|2123.73|0
1645651040000|2022-02-23 21:17:20|2125.31|2123.81|2125.14|2123.64|2125.31|2123.81|2125.14|2123.64|0
1645651050000|2022-02-23 21:17:30|2125.1|2123.6|2124.84|2123.34|2125.14|2123.64|2124.84|2123.34|0
1645651060000|2022-02-23 21:17:40|2124.97|2123.47|2124.97|2123.47|2125.23|2123.73|2124.97|2123.47|0
1645651070000|2022-02-23 21:17:50|2125.1|2123.6|2124.92|2123.42|2125.1|2123.6|2124.84|2123.34|0
1645651080000|2022-02-23 21:18:00|2124.84|2123.34|2124.97|2123.47|2125.01|2123.51|2124.84|2123.34|0
1645651090000|2022-02-23 21:18:10|2125.01|2123.51|2125.23|2123.73|2125.23|2123.73|2124.97|2123.47|0
1645651100000|2022-02-23 21:18:20|2125.22|2123.72|2125.31|2123.81|2125.31|2123.81|2125.01|2123.51|0
1645651110000|2022-02-23 21:18:30|2125.27|2123.77|2125.58|2124.08|2125.84|2124.34|2125.14|2123.64|0
1645651120000|2022-02-23 21:18:40|2125.57|2124.07|2125.14|2123.64|2125.58|2124.08|2125.1|2123.6|0
1645651130000|2022-02-23 21:18:50|2125.1|2123.6|2125.14|2123.64|2125.23|2123.73|2125.1|2123.6|0
1645651140000|2022-02-23 21:19:00|2124.97|2123.47|2125.23|2123.73|2125.23|2123.73|2124.84|2123.34|0
1645651150000|2022-02-23 21:19:10|2125.22|2123.72|2124.97|2123.47|2125.22|2123.72|2124.97|2123.47|0
1645651160000|2022-02-23 21:19:20|2125.1|2123.6|2125.1|2123.6|2125.14|2123.64|2125.1|2123.6|0
1645651170000|2022-02-23 21:19:30|2125.01|2123.51|2125.1|2123.6|2125.1|2123.6|2125.01|2123.51|0
1645651180000|2022-02-23 21:19:40|2125.14|2123.64|2125.14|2123.64|2125.23|2123.73|2125.1|2123.6|0
1645651190000|2022-02-23 21:19:50|2125.1|2123.6|2124.97|2123.47|2125.1|2123.6|2124.97|2123.47|0
1645651200000|2022-02-23 21:20:00|2125.01|2123.51|2124.97|2123.47|2125.1|2123.6|2124.97|2123.47|0
1645651210000|2022-02-23 21:20:10|2124.96|2123.46|2124.71|2123.21|2124.96|2123.46|2124.71|2123.21|0
1645651220000|2022-02-23 21:20:20|2124.79|2123.29|2124.71|2123.21|2124.79|2123.29|2124.71|2123.21|0
1645651230000|2022-02-23 21:20:30|2124.79|2123.29|2124.83|2123.33|2124.84|2123.34|2124.79|2123.29|0
1645651240000|2022-02-23 21:20:40|2124.71|2123.21|2124.62|2123.12|2124.71|2123.21|2124.62|2123.12|0
1645651250000|2022-02-23 21:20:50|2124.71|2123.21|2124.62|2123.12|2124.71|2123.21|2124.53|2123.03|0
1645651260000|2022-02-23 21:21:00|2124.71|2123.21|2124.79|2123.29|2124.79|2123.29|2124.62|2123.12|0
1645651270000|2022-02-23 21:21:10|2124.63|2123.13|2124.63|2123.13|2124.8|2123.3|2124.54|2123.04|0
1645651280000|2022-02-23 21:21:20|2124.72|2123.22|2124.63|2123.13|2124.72|2123.22|2124.63|2123.13|0
1645651290000|2022-02-23 21:21:30|2124.72|2123.22|2124.54|2123.04|2124.72|2123.22|2124.54|2123.04|0
1645651300000|2022-02-23 21:21:40|2124.63|2123.13|2124.72|2123.22|2124.85|2123.35|2124.63|2123.13|0
1645651320000|2022-02-23 21:22:00|2124.8|2123.3|2124.63|2123.13|2124.85|2123.35|2124.63|2123.13|0
1645651330000|2022-02-23 21:22:10|2124.54|2123.04|2124.63|2123.13|2124.63|2123.13|2124.5|2123|0
1645651340000|2022-02-23 21:22:20|2124.5|2123|2124.5|2123|2124.63|2123.13|2124.5|2123|0
1645651350000|2022-02-23 21:22:30|2124.54|2123.04|2124.63|2123.13|2124.67|2123.17|2124.5|2123|0
1645651360000|2022-02-23 21:22:40|2124.67|2123.17|2124.63|2123.13|2124.72|2123.22|2124.63|2123.13|0
1645651370000|2022-02-23 21:22:50|2124.72|2123.22|2124.63|2123.13|2124.72|2123.22|2124.5|2123|0
1645651380000|2022-02-23 21:23:00|2124.62|2123.12|2124.62|2123.12|2124.66|2123.16|2124.62|2123.12|0
1645651390000|2022-02-23 21:23:10|2124.66|2123.16|2124.79|2123.29|2124.79|2123.29|2124.66|2123.16|0
1645651400000|2022-02-23 21:23:20|2124.84|2123.34|2124.71|2123.21|2124.84|2123.34|2124.71|2123.21|0
1645651410000|2022-02-23 21:23:30|2124.79|2123.29|2124.79|2123.29|2124.84|2123.34|2124.71|2123.21|0
1645651420000|2022-02-23 21:23:40|2124.84|2123.34|2124.84|2123.34|2124.84|2123.34|2124.71|2123.21|0
1645651440000|2022-02-23 21:24:00|2124.92|2123.42|2124.97|2123.47|2124.97|2123.47|2124.92|2123.42|0
1645651450000|2022-02-23 21:24:10|2124.96|2123.46|2124.84|2123.34|2124.96|2123.46|2124.84|2123.34|0
1645651470000|2022-02-23 21:24:30|2124.83|2123.33|2124.71|2123.21|2124.83|2123.33|2124.71|2123.21|0
1645651480000|2022-02-23 21:24:40|2124.79|2123.29|2124.97|2123.47|2124.97|2123.47|2124.71|2123.21|0
1645651490000|2022-02-23 21:24:50|2125.23|2123.73|2125.23|2123.73|2125.31|2123.81|2125.23|2123.73|0
1645651500000|2022-02-23 21:25:00|2125.27|2123.77|2125.31|2123.81|2125.31|2123.81|2125.23|2123.73|0
1645651520000|2022-02-23 21:25:20|2125.32|2123.82|2125.45|2123.95|2125.53|2124.03|2125.32|2123.82|0
1645651530000|2022-02-23 21:25:30|2125.44|2123.94|2125.23|2123.73|2125.44|2123.94|2125.23|2123.73|0
1645651540000|2022-02-23 21:25:40|2125.14|2123.64|2125.1|2123.6|2125.23|2123.73|2125.1|2123.6|0
1645651550000|2022-02-23 21:25:50|2125.14|2123.64|2125.1|2123.6|2125.23|2123.73|2125.1|2123.6|0
1645651560000|2022-02-23 21:26:00|2125.09|2123.59|2125.23|2123.73|2125.23|2123.73|2124.97|2123.47|0
1645651570000|2022-02-23 21:26:10|2125.22|2123.72|2125.1|2123.6|2125.22|2123.72|2125.1|2123.6|0
1645651580000|2022-02-23 21:26:20|2125.09|2123.59|2125.1|2123.6|2125.14|2123.64|2124.97|2123.47|0
1645651590000|2022-02-23 21:26:30|2125.09|2123.59|2124.97|2123.47|2125.1|2123.6|2124.97|2123.47|0
1645651600000|2022-02-23 21:26:40|2125.01|2123.51|2125.01|2123.51|2125.1|2123.6|2124.97|2123.47|0
1645651610000|2022-02-23 21:26:50|2125.1|2123.6|2124.97|2123.47|2125.1|2123.6|2124.97|2123.47|0
1645651620000|2022-02-23 21:27:00|2124.92|2123.42|2124.92|2123.42|2125.01|2123.51|2124.84|2123.34|0
1645651630000|2022-02-23 21:27:10|2124.62|2123.12|2124.71|2123.21|2124.84|2123.34|2124.53|2123.03|0
1645651640000|2022-02-23 21:27:20|2124.7|2123.2|2124.62|2123.12|2124.7|2123.2|2124.49|2122.99|0
1645651650000|2022-02-23 21:27:30|2124.66|2123.16|2124.71|2123.21|2124.71|2123.21|2124.62|2123.12|0
1645651660000|2022-02-23 21:27:40|2124.92|2123.42|2124.71|2123.21|2124.92|2123.42|2124.71|2123.21|0
1645651670000|2022-02-23 21:27:50|2124.79|2123.29|2124.84|2123.34|2124.84|2123.34|2124.79|2123.29|0
1645651680000|2022-02-23 21:28:00|2124.83|2123.33|2124.84|2123.34|2124.84|2123.34|2124.71|2123.21|0
1645651700000|2022-02-23 21:28:20|2124.83|2123.33|2124.62|2123.12|2124.83|2123.33|2124.62|2123.12|0
1645651710000|2022-02-23 21:28:30|2124.49|2122.99|2124.36|2122.86|2124.49|2122.99|2124.36|2122.86|0
1645651720000|2022-02-23 21:28:40|2124.35|2122.85|2124.23|2122.73|2124.35|2122.85|2124.23|2122.73|0
1645651730000|2022-02-23 21:28:50|2124.22|2122.72|2124.1|2122.6|2124.23|2122.73|2124.1|2122.6|0
1645651740000|2022-02-23 21:29:00|2124.23|2122.73|2124.23|2122.73|2124.23|2122.73|2124.1|2122.6|0
1645651750000|2022-02-23 21:29:10|2124.31|2122.81|2124.31|2122.81|2124.36|2122.86|2124.1|2122.6|0
1645651760000|2022-02-23 21:29:20|2124.23|2122.73|2124.49|2122.99|2124.62|2123.12|2124.23|2122.73|0
1645651770000|2022-02-23 21:29:30|2124.62|2123.12|2124.62|2123.12|2124.62|2123.12|2124.49|2122.99|0
1645651780000|2022-02-23 21:29:40|2124.53|2123.03|2124.49|2122.99|2124.53|2123.03|2124.49|2122.99|0
1645651790000|2022-02-23 21:29:50|2124.53|2123.03|2124.53|2123.03|2124.62|2123.12|2124.49|2122.99|0
1645651800000|2022-02-23 21:30:00|2124.62|2123.12|2124.49|2122.99|2124.62|2123.12|2124.49|2122.99|0
1645651810000|2022-02-23 21:30:10|2124.4|2122.9|2124.36|2122.86|2124.4|2122.9|2124.36|2122.86|0
1645651830000|2022-02-23 21:30:30|2124.35|2122.85|2124.23|2122.73|2124.35|2122.85|2124.23|2122.73|0
1645651850000|2022-02-23 21:30:50|2124.22|2122.72|2124.1|2122.6|2124.22|2122.72|2124.1|2122.6|0
1645651860000|2022-02-23 21:31:00|2124.23|2122.73|2124.23|2122.73|2124.23|2122.73|2124.23|2122.73|0
1645651870000|2022-02-23 21:31:10|2124.22|2122.72|2124.1|2122.6|2124.22|2122.72|2124.1|2122.6|0
1645651880000|2022-02-23 21:31:20|2124.23|2122.73|2124.23|2122.73|2124.23|2122.73|2124.23|2122.73|0
1645651910000|2022-02-23 21:31:50|2124.22|2122.72|2124.1|2122.6|2124.22|2122.72|2124.1|2122.6|0
1645651930000|2022-02-23 21:32:10|2124.09|2122.59|2123.88|2122.38|2124.09|2122.59|2123.88|2122.38|0
1645651940000|2022-02-23 21:32:20|2123.75|2122.25|2124.1|2122.6|2124.1|2122.6|2123.75|2122.25|0
1645651960000|2022-02-23 21:32:40|2124.09|2122.59|2124.05|2122.55|2124.09|2122.59|2124.01|2122.51|0
1645651970000|2022-02-23 21:32:50|2124.1|2122.6|2124.01|2122.51|2124.1|2122.6|2123.88|2122.38|0
1645651980000|2022-02-23 21:33:00|2123.92|2122.42|2123.75|2122.25|2124.01|2122.51|2123.75|2122.25|0
1645651990000|2022-02-23 21:33:10|2123.74|2122.24|2123.62|2122.12|2123.74|2122.24|2123.62|2122.12|0
1645652020000|2022-02-23 21:33:40|2123.61|2122.11|2123.49|2121.99|2123.61|2122.11|2123.49|2121.99|0
1645652030000|2022-02-23 21:33:50|2123.62|2122.12|2123.49|2121.99|2123.62|2122.12|2123.49|2121.99|0
1645652040000|2022-02-23 21:34:00|2123.62|2122.12|2123.61|2122.11|2123.62|2122.12|2123.61|2122.11|0
1645652050000|2022-02-23 21:34:10|2123.6|2122.1|2123.48|2121.98|2123.6|2122.1|2123.48|2121.98|0
1645652080000|2022-02-23 21:34:40|2123.61|2122.11|2123.61|2122.11|2123.61|2122.11|2123.61|2122.11|0
1645652090000|2022-02-23 21:34:50|2123.56|2122.06|2123.48|2121.98|2123.56|2122.06|2123.48|2121.98|0
1645652100000|2022-02-23 21:35:00|2123.47|2121.97|2123.39|2121.89|2123.47|2121.97|2123.39|2121.89|0
1645652120000|2022-02-23 21:35:20|2123.33|2121.83|2123.42|2121.92|2123.42|2121.92|2123.33|2121.83|0
1645652130000|2022-02-23 21:35:30|2123.37|2121.87|2123.2|2121.7|2123.42|2121.92|2123.2|2121.7|0
1645652140000|2022-02-23 21:35:40|2123.07|2121.57|2122.59|2121.09|2123.07|2121.57|2122.59|2121.09|0
1645652150000|2022-02-23 21:35:50|2122.46|2120.96|2122.57|2121.07|2122.57|2121.07|2122.33|2120.83|0
1645652160000|2022-02-23 21:36:00|2122.44|2120.94|2122.44|2120.94|2122.57|2121.07|2122.44|2120.94|0
1645652170000|2022-02-23 21:36:10|2122.48|2120.98|2122.31|2120.81|2122.57|2121.07|2122.31|2120.81|0
1645652180000|2022-02-23 21:36:20|2122.44|2120.94|2122.3|2120.8|2122.44|2120.94|2122.25|2120.75|0
1645652190000|2022-02-23 21:36:30|2122.17|2120.67|2122.69|2121.19|2122.69|2121.19|2122.08|2120.58|0
1645652200000|2022-02-23 21:36:40|2122.6|2121.1|2122.69|2121.19|2122.73|2121.23|2122.56|2121.06|0
1645652210000|2022-02-23 21:36:50|2122.6|2121.1|2122.56|2121.06|2122.69|2121.19|2122.56|2121.06|0
1645652220000|2022-02-23 21:37:00|2122.6|2121.1|2122.91|2121.41|2122.91|2121.41|2122.6|2121.1|0
1645652230000|2022-02-23 21:37:10|2122.86|2121.36|2122.78|2121.28|2122.91|2121.41|2122.78|2121.28|0
1645652240000|2022-02-23 21:37:20|2122.91|2121.41|2123.39|2121.89|2123.39|2121.89|2122.91|2121.41|0
1645652250000|2022-02-23 21:37:30|2123.52|2122.02|2124.61|2123.11|2124.61|2123.11|2123.47|2121.97|0
1645652260000|2022-02-23 21:37:40|2124.69|2123.19|2124.73|2123.23|2124.82|2123.32|2124.26|2122.76|0
1645652270000|2022-02-23 21:37:50|2124.69|2123.19|2124.69|2123.19|2124.82|2123.32|2124.69|2123.19|0
1645652280000|2022-02-23 21:38:00|2124.74|2123.24|2124.08|2122.58|2124.74|2123.24|2124.08|2122.58|0
1645652290000|2022-02-23 21:38:10|2124|2122.5|2123.91|2122.41|2124.08|2122.58|2123.91|2122.41|0
1645652300000|2022-02-23 21:38:20|2123.82|2122.32|2123.95|2122.45|2124.26|2122.76|2123.82|2122.32|0
1645652310000|2022-02-23 21:38:30|2124|2122.5|2124.26|2122.76|2124.26|2122.76|2123.95|2122.45|0
1645652320000|2022-02-23 21:38:40|2124.3|2122.8|2124.39|2122.89|2124.56|2123.06|2124.3|2122.8|0
1645652330000|2022-02-23 21:38:50|2124.43|2122.93|2124.33|2122.83|2124.52|2123.02|2124.24|2122.74|0
1645652340000|2022-02-23 21:39:00|2124.37|2122.87|2124.24|2122.74|2124.46|2122.96|2124.24|2122.74|0
1645652350000|2022-02-23 21:39:10|2124.2|2122.7|2124.2|2122.7|2124.24|2122.74|2124.15|2122.65|0
1645652360000|2022-02-23 21:39:20|2124.19|2122.69|2124.55|2123.05|2124.55|2123.05|2124.07|2122.57|0
1645652370000|2022-02-23 21:39:30|2124.54|2123.04|2124.5|2123|2124.55|2123.05|2124.46|2122.96|0
1645652380000|2022-02-23 21:39:40|2124.46|2122.96|2124.46|2122.96|2124.46|2122.96|2124.46|2122.96|0
1645652390000|2022-02-23 21:39:50|2124.33|2122.83|2124.24|2122.74|2124.33|2122.83|2124.2|2122.7|0
1645652400000|2022-02-23 21:40:00|2124.33|2122.83|2124.24|2122.74|2124.37|2122.87|2124.24|2122.74|0
1645652410000|2022-02-23 21:40:10|2124.33|2122.83|2124.32|2122.82|2124.33|2122.83|2124.24|2122.74|0
1645652420000|2022-02-23 21:40:20|2124.3|2122.8|2123.45|2121.95|2124.3|2122.8|2122.97|2121.47|0
1645652430000|2022-02-23 21:40:30|2123.58|2122.08|2123.71|2122.21|2123.84|2122.34|2123.32|2121.82|0
1645652440000|2022-02-23 21:40:40|2123.75|2122.25|2123.71|2122.21|2123.75|2122.25|2123.71|2122.21|0
1645652450000|2022-02-23 21:40:50|2123.75|2122.25|2122.36|2120.86|2123.75|2122.25|2122.36|2120.86|0
1645652460000|2022-02-23 21:41:00|2122.49|2120.99|2122.84|2121.34|2122.92|2121.42|2122.49|2120.99|0
1645652470000|2022-02-23 21:41:10|2122.83|2121.33|2122.84|2121.34|2122.84|2121.34|2122.71|2121.21|0
1645652480000|2022-02-23 21:41:20|2122.79|2121.29|2122.36|2120.86|2122.97|2121.47|2122.01|2120.51|0
1645652490000|2022-02-23 21:41:30|2122.23|2120.73|2122.01|2120.51|2122.23|2120.73|2121.88|2120.38|0
1645652500000|2022-02-23 21:41:40|2122|2120.5|2121.75|2120.25|2122.01|2120.51|2121.75|2120.25|0
1645652510000|2022-02-23 21:41:50|2121.7|2120.2|2121.57|2120.07|2121.75|2120.25|2121.49|2119.99|0
1645652520000|2022-02-23 21:42:00|2121.58|2120.08|2121.49|2119.99|2122.01|2120.51|2121.4|2119.9|0
1645652530000|2022-02-23 21:42:10|2121.48|2119.98|2120.79|2119.29|2121.48|2119.98|2120.53|2119.03|0
1645652540000|2022-02-23 21:42:20|2120.66|2119.16|2119.67|2118.17|2120.83|2119.33|2119.58|2118.08|0
1645652550000|2022-02-23 21:42:30|2119.93|2118.43|2120.42|2118.92|2120.68|2119.18|2119.93|2118.43|0
1645652560000|2022-02-23 21:42:40|2120.55|2119.05|2121.03|2119.53|2121.03|2119.53|2120.51|2119.01|0
1645652570000|2022-02-23 21:42:50|2120.98|2119.48|2121.03|2119.53|2121.03|2119.53|2120.81|2119.31|0
1645652580000|2022-02-23 21:43:00|2121.02|2119.52|2121.03|2119.53|2121.03|2119.53|2120.81|2119.31|0
1645652590000|2022-02-23 21:43:10|2121.16|2119.66|2121.03|2119.53|2121.16|2119.66|2120.9|2119.4|0
1645652600000|2022-02-23 21:43:20|2121.12|2119.62|2121.16|2119.66|2121.29|2119.79|2121.12|2119.62|0
1645652610000|2022-02-23 21:43:30|2121.2|2119.7|2121.42|2119.92|2121.51|2120.01|2121.2|2119.7|0
1645652620000|2022-02-23 21:43:40|2121.46|2119.96|2120.72|2119.22|2121.46|2119.96|2120.72|2119.22|0
1645652630000|2022-02-23 21:43:50|2120.81|2119.31|2120.9|2119.4|2121.03|2119.53|2120.81|2119.31|0
1645652640000|2022-02-23 21:44:00|2120.85|2119.35|2120.98|2119.48|2121.16|2119.66|2120.85|2119.35|0
1645652650000|2022-02-23 21:44:10|2120.72|2119.22|2121.16|2119.66|2121.16|2119.66|2120.68|2119.18|0
1645652660000|2022-02-23 21:44:20|2121.29|2119.79|2121.29|2119.79|2121.42|2119.92|2121.2|2119.7|0
1645652670000|2022-02-23 21:44:30|2121.33|2119.83|2121.46|2119.96|2121.59|2120.09|2121.33|2119.83|0
1645652680000|2022-02-23 21:44:40|2121.42|2119.92|2121.64|2120.14|2121.64|2120.14|2121.29|2119.79|0
1645652690000|2022-02-23 21:44:50|2121.51|2120.01|2121.51|2120.01|2121.59|2120.09|2121.51|2120.01|0
1645652700000|2022-02-23 21:45:00|2121.5|2120|2122.25|2120.75|2122.38|2120.88|2121.33|2119.83|0
1645652710000|2022-02-23 21:45:10|2122.38|2120.88|2122.94|2121.44|2123.16|2121.66|2122.38|2120.88|0
1645652720000|2022-02-23 21:45:20|2122.86|2121.36|2122.51|2121.01|2122.86|2121.36|2122.51|2121.01|0
1645652730000|2022-02-23 21:45:30|2122.42|2120.92|2122.25|2120.75|2122.42|2120.92|2122.2|2120.7|0
1645652740000|2022-02-23 21:45:40|2122.33|2120.83|2122.38|2120.88|2122.38|2120.88|2122.33|2120.83|0
1645652750000|2022-02-23 21:45:50|2122.25|2120.75|2122.12|2120.62|2122.33|2120.83|2122.12|2120.62|0
1645652760000|2022-02-23 21:46:00|2122.38|2120.88|2122.32|2120.82|2122.5|2121|2122.32|2120.82|0
1645652770000|2022-02-23 21:46:10|2122.24|2120.74|2122.24|2120.74|2122.32|2120.82|2122.24|2120.74|0
1645652780000|2022-02-23 21:46:20|2122.11|2120.61|2122.24|2120.74|2122.24|2120.74|2122.11|2120.61|0
1645652790000|2022-02-23 21:46:30|2122.19|2120.69|2122.37|2120.87|2122.37|2120.87|2122.19|2120.69|0
1645652810000|2022-02-23 21:46:50|2122.32|2120.82|2122.02|2120.52|2122.32|2120.82|2122.02|2120.52|0
1645652820000|2022-02-23 21:47:00|2122.11|2120.61|2122.5|2121|2122.63|2121.13|2122.11|2120.61|0
1645652830000|2022-02-23 21:47:10|2122.63|2121.13|2122.63|2121.13|2122.67|2121.17|2122.63|2121.13|0
1645652840000|2022-02-23 21:47:20|2122.62|2121.12|2122.06|2120.56|2122.62|2121.12|2122.02|2120.52|0
1645652850000|2022-02-23 21:47:30|2122.11|2120.61|2122.37|2120.87|2122.41|2120.91|2122.06|2120.56|0
1645652860000|2022-02-23 21:47:40|2122.24|2120.74|2122.41|2120.91|2122.41|2120.91|2122.24|2120.74|0
1645652870000|2022-02-23 21:47:50|2122.37|2120.87|2122.5|2121|2122.5|2121|2122.32|2120.82|0
1645652890000|2022-02-23 21:48:10|2122.63|2121.13|2122.8|2121.3|2122.8|2121.3|2122.63|2121.13|0
1645652900000|2022-02-23 21:48:20|2122.85|2121.35|2122.85|2121.35|2123.02|2121.52|2122.85|2121.35|0
1645652910000|2022-02-23 21:48:30|2122.8|2121.3|2122.67|2121.17|2122.8|2121.3|2122.63|2121.13|0
1645652920000|2022-02-23 21:48:40|2122.63|2121.13|2122.54|2121.04|2122.63|2121.13|2122.5|2121|0
1645652930000|2022-02-23 21:48:50|2122.5|2121|2122.5|2121|2122.5|2121|2122.5|2121|0
1645652940000|2022-02-23 21:49:00|2122.54|2121.04|2122.37|2120.87|2122.63|2121.13|2122.24|2120.74|0
1645652950000|2022-02-23 21:49:10|2122.24|2120.74|2121.93|2120.43|2122.24|2120.74|2121.89|2120.39|0
1645652960000|2022-02-23 21:49:20|2121.89|2120.39|2122.02|2120.52|2122.06|2120.56|2121.89|2120.39|0
1645652970000|2022-02-23 21:49:30|2122.06|2120.56|2122.11|2120.61|2122.24|2120.74|2122.06|2120.56|0
1645652980000|2022-02-23 21:49:40|2122.5|2121|2122.38|2120.88|2122.51|2121.01|2122.25|2120.75|0
1645652990000|2022-02-23 21:49:50|2122.25|2120.75|2122.25|2120.75|2122.25|2120.75|2122.12|2120.62|0
1645653000000|2022-02-23 21:50:00|2122.38|2120.88|2122.25|2120.75|2122.51|2121.01|2122.12|2120.62|0
1645653010000|2022-02-23 21:50:10|2122.2|2120.7|2122.12|2120.62|2122.2|2120.7|2122.07|2120.57|0
1645653020000|2022-02-23 21:50:20|2122.2|2120.7|2122.24|2120.74|2122.25|2120.75|2122.12|2120.62|0
1645653030000|2022-02-23 21:50:30|2122.03|2120.53|2122.03|2120.53|2122.03|2120.53|2122.03|2120.53|0
1645653050000|2022-02-23 21:50:50|2121.94|2120.44|2122.03|2120.53|2122.12|2120.62|2121.9|2120.4|0
1645653060000|2022-02-23 21:51:00|2122.07|2120.57|2121.94|2120.44|2122.12|2120.62|2121.94|2120.44|0
1645653070000|2022-02-23 21:51:10|2121.9|2120.4|2121.77|2120.27|2121.9|2120.4|2121.77|2120.27|0
1645653080000|2022-02-23 21:51:20|2121.94|2120.44|2121.94|2120.44|2122.03|2120.53|2121.9|2120.4|0
1645653090000|2022-02-23 21:51:30|2121.96|2120.46|2121.83|2120.33|2121.96|2120.46|2121.83|2120.33|0
1645653100000|2022-02-23 21:51:40|2121.92|2120.42|2121.83|2120.33|2121.92|2120.42|2121.83|2120.33|0
1645653110000|2022-02-23 21:51:50|2121.84|2120.34|2121.92|2120.42|2122.05|2120.55|2121.84|2120.34|0
1645653120000|2022-02-23 21:52:00|2121.79|2120.29|2121.96|2120.46|2122.05|2120.55|2121.79|2120.29|0
1645653130000|2022-02-23 21:52:10|2122.05|2120.55|2121.83|2120.33|2122.05|2120.55|2121.83|2120.33|0
1645653140000|2022-02-23 21:52:20|2121.92|2120.42|2121.92|2120.42|2121.92|2120.42|2121.83|2120.33|0
1645653150000|2022-02-23 21:52:30|2121.79|2120.29|2121.66|2120.16|2121.79|2120.29|2121.66|2120.16|0
1645653160000|2022-02-23 21:52:40|2121.53|2120.03|2121.48|2119.98|2121.53|2120.03|2121.48|2119.98|0
1645653170000|2022-02-23 21:52:50|2121.44|2119.94|2121.31|2119.81|2121.44|2119.94|2121.18|2119.68|0
1645653180000|2022-02-23 21:53:00|2121.18|2119.68|2121.31|2119.81|2121.31|2119.81|2121.18|2119.68|0
1645653190000|2022-02-23 21:53:10|2121.35|2119.85|2121|2119.5|2121.35|2119.85|2120.92|2119.42|0
1645653200000|2022-02-23 21:53:20|2121.01|2119.51|2121.18|2119.68|2121.31|2119.81|2121.01|2119.51|0
1645653210000|2022-02-23 21:53:30|2121.14|2119.64|2121.14|2119.64|2121.14|2119.64|2121.05|2119.55|0
1645653220000|2022-02-23 21:53:40|2121.18|2119.68|2120.83|2119.33|2121.18|2119.68|2120.83|2119.33|0
1645653230000|2022-02-23 21:53:50|2120.74|2119.24|2120.74|2119.24|2120.92|2119.42|2120.7|2119.2|0
1645653240000|2022-02-23 21:54:00|2120.83|2119.33|2120.92|2119.42|2120.92|2119.42|2120.74|2119.24|0
1645653250000|2022-02-23 21:54:10|2121|2119.5|2121.11|2119.61|2121.24|2119.74|2120.92|2119.42|0
1645653270000|2022-02-23 21:54:30|2121.06|2119.56|2121.67|2120.17|2121.67|2120.17|2121.06|2119.56|0
1645653280000|2022-02-23 21:54:40|2121.68|2120.18|2121.59|2120.09|2121.72|2120.22|2121.5|2120|0
1645653290000|2022-02-23 21:54:50|2121.54|2120.04|2121.72|2120.22|2121.8|2120.3|2121.54|2120.04|0
1645653300000|2022-02-23 21:55:00|2121.67|2120.17|2121.59|2120.09|2121.72|2120.22|2121.59|2120.09|0
1645653310000|2022-02-23 21:55:10|2121.5|2120|2121.54|2120.04|2121.54|2120.04|2121.5|2120|0
1645653320000|2022-02-23 21:55:20|2121.59|2120.09|2121.54|2120.04|2121.59|2120.09|2121.5|2120|0
1645653330000|2022-02-23 21:55:30|2121.11|2119.61|2120.98|2119.48|2121.24|2119.74|2120.98|2119.48|0
1645653340000|2022-02-23 21:55:40|2120.93|2119.43|2120.63|2119.13|2120.93|2119.43|2120.63|2119.13|0
1645653350000|2022-02-23 21:55:50|2120.67|2119.17|2120.76|2119.26|2120.76|2119.26|2120.63|2119.13|0
1645653360000|2022-02-23 21:56:00|2120.67|2119.17|2120.59|2119.09|2120.76|2119.26|2120.5|2119|0
1645653370000|2022-02-23 21:56:10|2120.63|2119.13|2120.5|2119|2120.63|2119.13|2120.5|2119|0
1645653380000|2022-02-23 21:56:20|2120.45|2118.95|2120.76|2119.26|2120.76|2119.26|2120.45|2118.95|0
1645653390000|2022-02-23 21:56:30|2120.8|2119.3|2120.89|2119.39|2120.89|2119.39|2120.8|2119.3|0
1645653400000|2022-02-23 21:56:40|2120.8|2119.3|2120.76|2119.26|2120.8|2119.3|2120.76|2119.26|0
1645653410000|2022-02-23 21:56:50|2120.67|2119.17|2120.67|2119.17|2120.67|2119.17|2120.59|2119.09|0
1645653420000|2022-02-23 21:57:00|2120.76|2119.26|2120.29|2118.79|2120.76|2119.26|2120.29|2118.79|0
1645653430000|2022-02-23 21:57:10|2120.3|2118.8|2120.25|2118.75|2120.47|2118.97|2120.25|2118.75|0
1645653440000|2022-02-23 21:57:20|2120.29|2118.79|2120.42|2118.92|2120.42|2118.92|2120.29|2118.79|0
1645653450000|2022-02-23 21:57:30|2120.43|2118.93|2120.34|2118.84|2120.47|2118.97|2120.29|2118.79|0
1645653460000|2022-02-23 21:57:40|2120.33|2118.83|2120.29|2118.79|2120.47|2118.97|2120.12|2118.62|0
1645653470000|2022-02-23 21:57:50|2120.3|2118.8|2120.16|2118.66|2120.34|2118.84|2120.16|2118.66|0
1645653480000|2022-02-23 21:58:00|2120.17|2118.67|2120.47|2118.97|2120.47|2118.97|2120.16|2118.66|0
1645653490000|2022-02-23 21:58:10|2120.34|2118.84|2120.34|2118.84|2120.34|2118.84|2120.34|2118.84|0
1645653510000|2022-02-23 21:58:30|2120.42|2118.92|2120.6|2119.1|2120.6|2119.1|2120.42|2118.92|0
1645653520000|2022-02-23 21:58:40|2120.47|2118.97|2120.47|2118.97|2120.47|2118.97|2120.42|2118.92|0
1645653530000|2022-02-23 21:58:50|2120.56|2119.06|2120.6|2119.1|2120.6|2119.1|2120.47|2118.97|0
1645653550000|2022-02-23 21:59:10|2120.56|2119.06|2120.6|2119.1|2120.6|2119.1|2120.47|2118.97|0
1645653560000|2022-02-23 21:59:20|2120.59|2119.09|2120.47|2118.97|2120.59|2119.09|2120.34|2118.84|0
1645653570000|2022-02-23 21:59:30|2120.42|2118.92|2120.6|2119.1|2120.6|2119.1|2120.34|2118.84|0
1645653580000|2022-02-23 21:59:40|2120.56|2119.06|2120.6|2119.1|2120.64|2119.14|2120.47|2118.97|0
1645653590000|2022-02-23 21:59:50|2120.64|2119.14|2120.86|2119.36|2121.03|2119.53|2120.56|2119.06|0
1645653600000|2022-02-23 22:00:00|2120.94|2119.44|2120.86|2119.36|2120.94|2119.44|2120.86|2119.36|0
1645653610000|2022-02-23 22:00:10|2120.99|2119.49|2120.9|2119.4|2120.99|2119.49|2120.86|2119.36|0
1645653620000|2022-02-23 22:00:20|2120.86|2119.36|2120.86|2119.36|2120.86|2119.36|2120.86|2119.36|0
1645653640000|2022-02-23 22:00:40|2120.82|2119.32|2120.82|2119.32|2120.82|2119.32|2120.82|2119.32|0
1645653650000|2022-02-23 22:00:50|2120.9|2119.4|2120.82|2119.32|2120.9|2119.4|2120.82|2119.32|0
1645653660000|2022-02-23 22:01:00|2120.77|2119.27|2120.82|2119.32|2120.82|2119.32|2120.77|2119.27|0
1645653670000|2022-02-23 22:01:10|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|0
1645653680000|2022-02-23 22:01:20|2120.69|2119.19|2120.86|2119.36|2120.86|2119.36|2120.69|2119.19|0
1645653690000|2022-02-23 22:01:30|2120.69|2119.19|2120.65|2119.15|2120.69|2119.19|2120.65|2119.15|0
1645653730000|2022-02-23 22:02:10|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|0
1645653750000|2022-02-23 22:02:30|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|0
1645653760000|2022-02-23 22:02:40|2120.69|2119.19|2120.9|2119.4|2120.9|2119.4|2120.69|2119.19|0
1645653770000|2022-02-23 22:02:50|2120.69|2119.19|2120.9|2119.4|2120.9|2119.4|2120.69|2119.19|0
1645653780000|2022-02-23 22:03:00|2120.86|2119.36|2120.86|2119.36|2120.86|2119.36|2120.86|2119.36|0
1645653790000|2022-02-23 22:03:10|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|0
1645653810000|2022-02-23 22:03:30|2120.86|2119.36|2120.86|2119.36|2120.86|2119.36|2120.86|2119.36|0
1645653820000|2022-02-23 22:03:40|2120.82|2119.32|2120.86|2119.36|2120.86|2119.36|2120.82|2119.32|0
1645653830000|2022-02-23 22:03:50|2120.82|2119.32|2120.82|2119.32|2120.82|2119.32|2120.82|2119.32|0
1645653840000|2022-02-23 22:04:00|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|0
1645653850000|2022-02-23 22:04:10|2120.9|2119.4|2120.9|2119.4|2120.9|2119.4|2120.9|2119.4|0
1645653860000|2022-02-23 22:04:20|2120.99|2119.49|2120.82|2119.32|2120.99|2119.49|2120.82|2119.32|0
1645653880000|2022-02-23 22:04:40|2120.9|2119.4|2120.9|2119.4|2120.9|2119.4|2120.9|2119.4|0
1645653910000|2022-02-23 22:05:10|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|0
1645653930000|2022-02-23 22:05:30|2120.9|2119.4|2120.9|2119.4|2120.9|2119.4|2120.9|2119.4|0
1645653950000|2022-02-23 22:05:50|2120.94|2119.44|2120.94|2119.44|2120.94|2119.44|2120.94|2119.44|0
1645653960000|2022-02-23 22:06:00|2120.9|2119.4|2120.9|2119.4|2120.9|2119.4|2120.9|2119.4|0
1645653970000|2022-02-23 22:06:10|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|0
1645654010000|2022-02-23 22:06:50|2121.03|2119.53|2121.03|2119.53|2121.03|2119.53|2121.03|2119.53|0
1645654080000|2022-02-23 22:08:00|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|0
1645654160000|2022-02-23 22:09:20|2120.73|2119.23|2120.73|2119.23|2120.73|2119.23|2120.73|2119.23|0
1645654170000|2022-02-23 22:09:30|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|0
1645654210000|2022-02-23 22:10:10|2120.73|2119.23|2120.73|2119.23|2120.73|2119.23|2120.73|2119.23|0
1645654220000|2022-02-23 22:10:20|2120.65|2119.15|2120.65|2119.15|2120.65|2119.15|2120.65|2119.15|0
1645654250000|2022-02-23 22:10:50|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|0
1645654270000|2022-02-23 22:11:10|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|0
1645654280000|2022-02-23 22:11:20|2120.6|2119.1|2120.69|2119.19|2120.69|2119.19|2120.6|2119.1|0
1645654290000|2022-02-23 22:11:30|2120.6|2119.1|2120.77|2119.27|2120.9|2119.4|2120.6|2119.1|0
1645654300000|2022-02-23 22:11:40|2120.86|2119.36|2120.82|2119.32|2120.86|2119.36|2120.82|2119.32|0
1645654310000|2022-02-23 22:11:50|2120.77|2119.27|2120.56|2119.06|2120.77|2119.27|2120.56|2119.06|0
1645654350000|2022-02-23 22:12:30|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|0
1645654360000|2022-02-23 22:12:40|2120.77|2119.27|2120.86|2119.36|2120.99|2119.49|2120.77|2119.27|0
1645654410000|2022-02-23 22:13:30|2120.82|2119.32|2120.82|2119.32|2120.82|2119.32|2120.82|2119.32|0
1645654430000|2022-02-23 22:13:50|2120.77|2119.27|2120.9|2119.4|2120.9|2119.4|2120.77|2119.27|0
1645654440000|2022-02-23 22:14:00|2120.94|2119.44|2120.94|2119.44|2120.94|2119.44|2120.94|2119.44|0
1645654450000|2022-02-23 22:14:10|2120.77|2119.27|2120.77|2119.27|2121.03|2119.53|2120.77|2119.27|0
1645654480000|2022-02-23 22:14:40|2120.73|2119.23|2120.73|2119.23|2120.73|2119.23|2120.73|2119.23|0
1645654490000|2022-02-23 22:14:50|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|0
1645654520000|2022-02-23 22:15:20|2120.73|2119.23|2120.82|2119.32|2120.82|2119.32|2120.73|2119.23|0
1645654530000|2022-02-23 22:15:30|2120.86|2119.36|2120.82|2119.32|2120.86|2119.36|2120.82|2119.32|0
1645654540000|2022-02-23 22:15:40|2120.56|2119.06|2120.56|2119.06|2120.56|2119.06|2120.56|2119.06|0
1645654620000|2022-02-23 22:17:00|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|0
1645654650000|2022-02-23 22:17:30|2120.73|2119.23|2120.73|2119.23|2120.73|2119.23|2120.73|2119.23|0
1645654660000|2022-02-23 22:17:40|2120.65|2119.15|2120.65|2119.15|2120.65|2119.15|2120.65|2119.15|0
1645654680000|2022-02-23 22:18:00|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|0
1645654700000|2022-02-23 22:18:20|2120.73|2119.23|2120.82|2119.32|2120.82|2119.32|2120.73|2119.23|0
1645654710000|2022-02-23 22:18:30|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|0
1645654730000|2022-02-23 22:18:50|2120.73|2119.23|2120.73|2119.23|2120.86|2119.36|2120.73|2119.23|0
1645654780000|2022-02-23 22:19:40|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|0
1645654840000|2022-02-23 22:20:40|2120.56|2119.06|2120.56|2119.06|2120.56|2119.06|2120.56|2119.06|0
1645654860000|2022-02-23 22:21:00|2120.5|2119|2120.5|2119|2120.5|2119|2120.5|2119|0
1645654870000|2022-02-23 22:21:10|2120.46|2118.96|2120.5|2119|2120.5|2119|2120.46|2118.96|0
1645654880000|2022-02-23 22:21:20|2120.46|2118.96|2120.46|2118.96|2120.46|2118.96|2120.46|2118.96|0
1645654890000|2022-02-23 22:21:30|2120.5|2119|2120.5|2119|2120.5|2119|2120.5|2119|0
1645654900000|2022-02-23 22:21:40|2120.46|2118.96|2120.46|2118.96|2120.46|2118.96|2120.46|2118.96|0
1645654910000|2022-02-23 22:21:50|2120.5|2119|2120.46|2118.96|2120.5|2119|2120.46|2118.96|0
1645654920000|2022-02-23 22:22:00|2120.5|2119|2120.46|2118.96|2120.5|2119|2120.46|2118.96|0
1645654930000|2022-02-23 22:22:10|2120.59|2119.09|2120.59|2119.09|2120.59|2119.09|2120.59|2119.09|0
1645654940000|2022-02-23 22:22:20|2120.5|2119|2120.41|2118.91|2120.54|2119.04|2120.41|2118.91|0
1645654960000|2022-02-23 22:22:40|2120.37|2118.87|2120.37|2118.87|2120.37|2118.87|2120.37|2118.87|0
1645654970000|2022-02-23 22:22:50|2120.41|2118.91|2120.33|2118.83|2120.41|2118.91|2120.33|2118.83|0
1645655060000|2022-02-23 22:24:20|2120.37|2118.87|2120.37|2118.87|2120.37|2118.87|2120.37|2118.87|0
1645655130000|2022-02-23 22:25:30|2120.33|2118.83|2120.33|2118.83|2120.33|2118.83|2120.33|2118.83|0
1645655160000|2022-02-23 22:26:00|2120.41|2118.91|2120.46|2118.96|2120.46|2118.96|2120.41|2118.91|0
1645655170000|2022-02-23 22:26:10|2120.5|2119|2120.5|2119|2120.5|2119|2120.5|2119|0
1645655210000|2022-02-23 22:26:50|2120.46|2118.96|2120.41|2118.91|2120.46|2118.96|2120.41|2118.91|0
1645655220000|2022-02-23 22:27:00|2120.37|2118.87|2120.46|2118.96|2120.46|2118.96|2120.37|2118.87|0
1645655230000|2022-02-23 22:27:10|2120.5|2119|2120.5|2119|2120.5|2119|2120.5|2119|0
1645655280000|2022-02-23 22:28:00|2120.41|2118.91|2120.46|2118.96|2120.46|2118.96|2120.41|2118.91|0
1645655300000|2022-02-23 22:28:20|2120.37|2118.87|2120.41|2118.91|2120.41|2118.91|2120.37|2118.87|0
1645655310000|2022-02-23 22:28:30|2120.37|2118.87|2120.33|2118.83|2120.37|2118.87|2120.33|2118.83|0
1645655330000|2022-02-23 22:28:50|2120.29|2118.79|2120.29|2118.79|2120.29|2118.79|2120.29|2118.79|0
1645655350000|2022-02-23 22:29:10|2120.2|2118.7|2120.11|2118.61|2120.29|2118.79|2120.11|2118.61|0
1645655370000|2022-02-23 22:29:30|2120.03|2118.53|2120.07|2118.57|2120.07|2118.57|2120.03|2118.53|0
1645655380000|2022-02-23 22:29:40|2120.03|2118.53|2120.03|2118.53|2120.03|2118.53|2119.99|2118.49|0
1645655390000|2022-02-23 22:29:50|2119.99|2118.49|2119.99|2118.49|2119.99|2118.49|2119.99|2118.49|0
1645655400000|2022-02-23 22:30:00|2120.03|2118.53|2119.99|2118.49|2120.03|2118.53|2119.99|2118.49|0
1645655440000|2022-02-23 22:30:40|2119.9|2118.4|2119.94|2118.44|2119.94|2118.44|2119.9|2118.4|0
1645655450000|2022-02-23 22:30:50|2119.99|2118.49|2119.99|2118.49|2119.99|2118.49|2119.99|2118.49|0
1645655460000|2022-02-23 22:31:00|2119.94|2118.44|2120.03|2118.53|2120.03|2118.53|2119.9|2118.4|0
1645655470000|2022-02-23 22:31:10|2119.99|2118.49|2119.99|2118.49|2119.99|2118.49|2119.99|2118.49|0
1645655500000|2022-02-23 22:31:40|2119.94|2118.44|2119.94|2118.44|2119.94|2118.44|2119.94|2118.44|0
1645655520000|2022-02-23 22:32:00|2119.73|2118.23|2119.69|2118.19|2119.73|2118.23|2119.69|2118.19|0
1645655530000|2022-02-23 22:32:10|2119.64|2118.14|2119.64|2118.14|2119.64|2118.14|2119.64|2118.14|0
1645655570000|2022-02-23 22:32:50|2119.69|2118.19|2119.64|2118.14|2119.69|2118.19|2119.64|2118.14|0
1645655600000|2022-02-23 22:33:20|2119.69|2118.19|2119.63|2118.13|2119.71|2118.21|2119.63|2118.13|0
1645655610000|2022-02-23 22:33:30|2119.88|2118.38|2119.88|2118.38|2119.88|2118.38|2119.88|2118.38|0
1645655630000|2022-02-23 22:33:50|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|0
1645655640000|2022-02-23 22:34:00|2119.67|2118.17|2119.67|2118.17|2119.67|2118.17|2119.67|2118.17|0
1645655680000|2022-02-23 22:34:40|2119.71|2118.21|2119.71|2118.21|2119.71|2118.21|2119.71|2118.21|0
1645655710000|2022-02-23 22:35:10|2119.67|2118.17|2119.67|2118.17|2119.67|2118.17|2119.67|2118.17|0
1645655730000|2022-02-23 22:35:30|2120.1|2118.6|2120.1|2118.6|2120.1|2118.6|2120.1|2118.6|0
1645655770000|2022-02-23 22:36:10|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|0
1645655800000|2022-02-23 22:36:40|2119.71|2118.21|2119.76|2118.26|2119.76|2118.26|2119.71|2118.21|0
1645655810000|2022-02-23 22:36:50|2119.71|2118.21|2119.71|2118.21|2119.71|2118.21|2119.71|2118.21|0
1645655820000|2022-02-23 22:37:00|2119.67|2118.17|2119.71|2118.21|2119.71|2118.21|2119.67|2118.17|0
1645655860000|2022-02-23 22:37:40|2119.67|2118.17|2119.67|2118.17|2119.67|2118.17|2119.67|2118.17|0
1645655880000|2022-02-23 22:38:00|2119.71|2118.21|2119.71|2118.21|2119.71|2118.21|2119.71|2118.21|0
1645655910000|2022-02-23 22:38:30|2119.67|2118.17|2119.67|2118.17|2119.67|2118.17|2119.67|2118.17|0
1645655930000|2022-02-23 22:38:50|2119.76|2118.26|2119.76|2118.26|2119.76|2118.26|2119.76|2118.26|0
1645655950000|2022-02-23 22:39:10|2119.67|2118.17|2119.67|2118.17|2119.67|2118.17|2119.67|2118.17|0
1645655970000|2022-02-23 22:39:30|2119.58|2118.08|2119.58|2118.08|2119.58|2118.08|2119.58|2118.08|0
1645655980000|2022-02-23 22:39:40|2119.63|2118.13|2119.63|2118.13|2119.63|2118.13|2119.63|2118.13|0
1645656020000|2022-02-23 22:40:20|2119.71|2118.21|2119.71|2118.21|2119.71|2118.21|2119.71|2118.21|0
1645656030000|2022-02-23 22:40:30|2119.63|2118.13|2119.63|2118.13|2119.63|2118.13|2119.63|2118.13|0
1645656120000|2022-02-23 22:42:00|2119.58|2118.08|2119.58|2118.08|2119.58|2118.08|2119.58|2118.08|0
1645656130000|2022-02-23 22:42:10|2119.63|2118.13|2119.63|2118.13|2119.63|2118.13|2119.63|2118.13|0
1645656170000|2022-02-23 22:42:50|2119.58|2118.08|2119.71|2118.21|2119.71|2118.21|2119.58|2118.08|0
1645656200000|2022-02-23 22:43:20|2119.76|2118.26|2119.76|2118.26|2119.76|2118.26|2119.76|2118.26|0
1645656220000|2022-02-23 22:43:40|2119.63|2118.13|2119.63|2118.13|2119.63|2118.13|2119.63|2118.13|0
1645656250000|2022-02-23 22:44:10|2119.64|2118.14|2119.64|2118.14|2119.64|2118.14|2119.64|2118.14|0
1645656270000|2022-02-23 22:44:30|2119.55|2118.05|2119.55|2118.05|2119.55|2118.05|2119.55|2118.05|0
1645656290000|2022-02-23 22:44:50|2119.64|2118.14|2119.77|2118.27|2119.77|2118.27|2119.64|2118.14|0
1645656310000|2022-02-23 22:45:10|2119.72|2118.22|2119.64|2118.14|2119.72|2118.22|2119.64|2118.14|0
1645656330000|2022-02-23 22:45:30|2119.68|2118.18|2119.68|2118.18|2119.68|2118.18|2119.68|2118.18|0
1645656380000|2022-02-23 22:46:20|2119.72|2118.22|2119.85|2118.35|2119.85|2118.35|2119.72|2118.22|0
1645656400000|2022-02-23 22:46:40|2119.89|2118.39|2119.89|2118.39|2119.89|2118.39|2119.89|2118.39|0
1645656410000|2022-02-23 22:46:50|2119.94|2118.44|2119.94|2118.44|2119.94|2118.44|2119.94|2118.44|0
1645656430000|2022-02-23 22:47:10|2119.89|2118.39|2119.89|2118.39|2119.89|2118.39|2119.89|2118.39|0
1645656440000|2022-02-23 22:47:20|2119.94|2118.44|2119.94|2118.44|2119.94|2118.44|2119.94|2118.44|0
1645656470000|2022-02-23 22:47:50|2119.98|2118.48|2119.98|2118.48|2119.98|2118.48|2119.98|2118.48|0
1645656480000|2022-02-23 22:48:00|2120.11|2118.61|2120.11|2118.61|2120.11|2118.61|2120.11|2118.61|0
1645656520000|2022-02-23 22:48:40|2120.19|2118.69|2120.19|2118.69|2120.19|2118.69|2120.19|2118.69|0
1645656540000|2022-02-23 22:49:00|2120.28|2118.78|2120.28|2118.78|2120.28|2118.78|2120.28|2118.78|0
1645656580000|2022-02-23 22:49:40|2120.32|2118.82|2120.32|2118.82|2120.32|2118.82|2120.32|2118.82|0
1645656590000|2022-02-23 22:49:50|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|0
1645656600000|2022-02-23 22:50:00|2120.45|2118.95|2120.41|2118.91|2120.45|2118.95|2120.32|2118.82|0
1645656610000|2022-02-23 22:50:10|2120.54|2119.04|2120.54|2119.04|2120.54|2119.04|2120.54|2119.04|0
1645656620000|2022-02-23 22:50:20|2120.49|2118.99|2120.49|2118.99|2120.49|2118.99|2120.49|2118.99|0
1645656650000|2022-02-23 22:50:50|2120.36|2118.86|2120.36|2118.86|2120.36|2118.86|2120.36|2118.86|0
1645656670000|2022-02-23 22:51:10|2120.32|2118.82|2120.32|2118.82|2120.32|2118.82|2120.32|2118.82|0
1645656710000|2022-02-23 22:51:50|2120.28|2118.78|2120.28|2118.78|2120.28|2118.78|2120.28|2118.78|0
1645656730000|2022-02-23 22:52:10|2120.36|2118.86|2120.36|2118.86|2120.36|2118.86|2120.36|2118.86|0
1645656740000|2022-02-23 22:52:20|2120.28|2118.78|2120.28|2118.78|2120.28|2118.78|2120.28|2118.78|0
1645656750000|2022-02-23 22:52:30|2120.36|2118.86|2120.28|2118.78|2120.36|2118.86|2120.28|2118.78|0
1645656780000|2022-02-23 22:53:00|2120.32|2118.82|2120.32|2118.82|2120.32|2118.82|2120.32|2118.82|0
1645656800000|2022-02-23 22:53:20|2120.36|2118.86|2120.41|2118.91|2120.41|2118.91|2120.36|2118.86|0
1645656810000|2022-02-23 22:53:30|2120.36|2118.86|2120.36|2118.86|2120.36|2118.86|2120.36|2118.86|0
1645656820000|2022-02-23 22:53:40|2120.41|2118.91|2120.54|2119.04|2120.54|2119.04|2120.41|2118.91|0
1645656840000|2022-02-23 22:54:00|2120.49|2118.99|2120.49|2118.99|2120.49|2118.99|2120.49|2118.99|0
1645656850000|2022-02-23 22:54:10|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|0
1645656860000|2022-02-23 22:54:20|2120.36|2118.86|2120.36|2118.86|2120.36|2118.86|2120.36|2118.86|0
1645656880000|2022-02-23 22:54:40|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|0
1645656910000|2022-02-23 22:55:10|2120.36|2118.86|2120.36|2118.86|2120.36|2118.86|2120.36|2118.86|0
1645656980000|2022-02-23 22:56:20|2120.45|2118.95|2120.45|2118.95|2120.45|2118.95|2120.45|2118.95|0
1645656990000|2022-02-23 22:56:30|2120.36|2118.86|2120.41|2118.91|2120.45|2118.95|2120.36|2118.86|0
1645657010000|2022-02-23 22:56:50|2120.45|2118.95|2120.45|2118.95|2120.45|2118.95|2120.45|2118.95|0
1645657020000|2022-02-23 22:57:00|2120.49|2118.99|2120.49|2118.99|2120.49|2118.99|2120.49|2118.99|0
1645657030000|2022-02-23 22:57:10|2120.62|2119.12|2120.62|2119.12|2120.62|2119.12|2120.58|2119.08|0
1645657070000|2022-02-23 22:57:50|2120.58|2119.08|2120.58|2119.08|2120.58|2119.08|2120.58|2119.08|0
1645657080000|2022-02-23 22:58:00|2120.62|2119.12|2120.62|2119.12|2120.62|2119.12|2120.62|2119.12|0
1645657100000|2022-02-23 22:58:20|2120.58|2119.08|2120.58|2119.08|2120.58|2119.08|2120.58|2119.08|0
1645657120000|2022-02-23 22:58:40|2120.62|2119.12|2120.58|2119.08|2120.62|2119.12|2120.58|2119.08|0
1645657130000|2022-02-23 22:58:50|2120.62|2119.12|2120.62|2119.12|2120.62|2119.12|2120.62|2119.12|0
1645657140000|2022-02-23 22:59:00|2120.66|2119.16|2120.66|2119.16|2120.66|2119.16|2120.66|2119.16|0
1645657150000|2022-02-23 22:59:10|2120.71|2119.21|2120.71|2119.21|2120.71|2119.21|2120.71|2119.21|0
1645657160000|2022-02-23 22:59:20|2120.96|2119.46|2121.05|2119.55|2121.05|2119.55|2120.96|2119.46|0
1645657180000|2022-02-23 22:59:40|2121.18|2119.68|2121.13|2119.63|2121.18|2119.68|2121.05|2119.55|0
1645657190000|2022-02-23 22:59:50|2121.18|2119.68|2121.22|2119.72|2121.31|2119.81|2121.18|2119.68|0
1645657200000|2022-02-23 23:00:00|2121.23|2119.73|2122.02|2120.52|2122.14|2120.64|2120.92|2119.42|0
1645657210000|2022-02-23 23:00:10|2122.14|2120.64|2123.84|2122.34|2123.84|2122.34|2122.14|2120.64|0
1645657220000|2022-02-23 23:00:20|2123.8|2122.3|2124.64|2123.14|2124.64|2123.14|2123.67|2122.17|0
1645657230000|2022-02-23 23:00:30|2124.51|2123.01|2124.16|2122.66|2124.51|2123.01|2123.37|2121.87|0
1645657240000|2022-02-23 23:00:40|2124.11|2122.61|2123.85|2122.35|2124.11|2122.61|2122.98|2121.48|0
1645657250000|2022-02-23 23:00:50|2123.86|2122.36|2123.81|2122.31|2123.98|2122.48|2123.29|2121.79|0
1645657260000|2022-02-23 23:01:00|2123.85|2122.35|2123.84|2122.34|2124.02|2122.52|2123.8|2122.3|0
1645657270000|2022-02-23 23:01:10|2123.67|2122.17|2124.1|2122.6|2124.19|2122.69|2123.67|2122.17|0
1645657280000|2022-02-23 23:01:20|2124.11|2122.61|2124.15|2122.65|2124.45|2122.95|2124.02|2122.52|0
1645657290000|2022-02-23 23:01:30|2124.1|2122.6|2124.15|2122.65|2124.19|2122.69|2124.02|2122.52|0
1645657300000|2022-02-23 23:01:40|2124.14|2122.64|2124.71|2123.21|2124.76|2123.26|2123.97|2122.47|0
1645657310000|2022-02-23 23:01:50|2124.72|2123.22|2124.41|2122.91|2124.8|2123.3|2124.32|2122.82|0
1645657320000|2022-02-23 23:02:00|2124.45|2122.95|2123.67|2122.17|2124.45|2122.95|2123.67|2122.17|0
1645657330000|2022-02-23 23:02:10|2123.54|2122.04|2123.71|2122.21|2123.8|2122.3|2123.54|2122.04|0
1645657340000|2022-02-23 23:02:20|2123.72|2122.22|2123.58|2122.08|2123.89|2122.39|2123.54|2122.04|0
1645657350000|2022-02-23 23:02:30|2123.71|2122.21|2123.71|2122.21|2123.71|2122.21|2123.54|2122.04|0
1645657360000|2022-02-23 23:02:40|2123.8|2122.3|2123.58|2122.08|2123.8|2122.3|2123.58|2122.08|0
1645657370000|2022-02-23 23:02:50|2123.49|2121.99|2123.41|2121.91|2123.67|2122.17|2123.41|2121.91|0
1645657380000|2022-02-23 23:03:00|2123.28|2121.78|2123.28|2121.78|2123.54|2122.04|2123.28|2121.78|0
1645657390000|2022-02-23 23:03:10|2123.27|2121.77|2122.49|2120.99|2123.27|2121.77|2122.49|2120.99|0
1645657400000|2022-02-23 23:03:20|2122.45|2120.95|2122.67|2121.17|2122.88|2121.38|2122.45|2120.95|0
1645657410000|2022-02-23 23:03:30|2122.58|2121.08|2122.58|2121.08|2122.75|2121.25|2122.49|2120.99|0
1645657420000|2022-02-23 23:03:40|2122.45|2120.95|2123.23|2121.73|2123.28|2121.78|2122.45|2120.95|0
1645657430000|2022-02-23 23:03:50|2123.24|2121.74|2123.23|2121.73|2123.36|2121.86|2122.93|2121.43|0
1645657440000|2022-02-23 23:04:00|2123.19|2121.69|2123.28|2121.78|2123.28|2121.78|2123.1|2121.6|0
1645657450000|2022-02-23 23:04:10|2123.27|2121.77|2122.93|2121.43|2123.27|2121.77|2122.93|2121.43|0
1645657460000|2022-02-23 23:04:20|2122.8|2121.3|2123.1|2121.6|2123.1|2121.6|2122.8|2121.3|0
1645657470000|2022-02-23 23:04:30|2123.06|2121.56|2123.06|2121.56|2123.19|2121.69|2123.06|2121.56|0
1645657480000|2022-02-23 23:04:40|2123.1|2121.6|2121.97|2120.47|2123.1|2121.6|2121.97|2120.47|0
1645657490000|2022-02-23 23:04:50|2122.01|2120.51|2121.53|2120.03|2122.01|2120.51|2121.36|2119.86|0
1645657500000|2022-02-23 23:05:00|2121.54|2120.04|2121.84|2120.34|2122.06|2120.56|2121.54|2120.04|0
1645657510000|2022-02-23 23:05:10|2121.75|2120.25|2121.53|2120.03|2121.97|2120.47|2121.45|2119.95|0
1645657520000|2022-02-23 23:05:20|2121.54|2120.04|2120.62|2119.12|2121.66|2120.16|2120.36|2118.86|0
1645657530000|2022-02-23 23:05:30|2120.75|2119.25|2120.36|2118.86|2120.79|2119.29|2120.23|2118.73|0
1645657540000|2022-02-23 23:05:40|2120.23|2118.73|2120.75|2119.25|2120.79|2119.29|2120.23|2118.73|0
1645657550000|2022-02-23 23:05:50|2120.79|2119.29|2120.97|2119.47|2121.23|2119.73|2120.75|2119.25|0
1645657560000|2022-02-23 23:06:00|2121.06|2119.56|2121.1|2119.6|2121.23|2119.73|2120.97|2119.47|0
1645657570000|2022-02-23 23:06:10|2121.06|2119.56|2120.92|2119.42|2121.27|2119.77|2120.75|2119.25|0
1645657580000|2022-02-23 23:06:20|2120.79|2119.29|2120.49|2118.99|2120.79|2119.29|2120.49|2118.99|0
1645657590000|2022-02-23 23:06:30|2120.53|2119.03|2120.53|2119.03|2120.75|2119.25|2120.53|2119.03|0
1645657600000|2022-02-23 23:06:40|2120.49|2118.99|2120.49|2118.99|2120.62|2119.12|2120.49|2118.99|0
1645657610000|2022-02-23 23:06:50|2120.53|2119.03|2120.62|2119.12|2120.62|2119.12|2120.49|2118.99|0
1645657620000|2022-02-23 23:07:00|2120.66|2119.16|2120.79|2119.29|2120.84|2119.34|2120.66|2119.16|0
1645657630000|2022-02-23 23:07:10|2120.75|2119.25|2120.62|2119.12|2120.84|2119.34|2120.62|2119.12|0
1645657640000|2022-02-23 23:07:20|2120.75|2119.25|2120.66|2119.16|2120.75|2119.25|2120.66|2119.16|0
1645657650000|2022-02-23 23:07:30|2120.53|2119.03|2120.01|2118.51|2120.62|2119.12|2120.01|2118.51|0
1645657660000|2022-02-23 23:07:40|2119.88|2118.38|2119.44|2117.94|2119.88|2118.38|2119.27|2117.77|0
1645657670000|2022-02-23 23:07:50|2119.4|2117.9|2120.31|2118.81|2120.31|2118.81|2119.31|2117.81|0
1645657680000|2022-02-23 23:08:00|2120.23|2118.73|2120.49|2118.99|2120.75|2119.25|2120.23|2118.73|0
1645657690000|2022-02-23 23:08:10|2120.45|2118.95|2121.1|2119.6|2121.1|2119.6|2120.45|2118.95|0
1645657700000|2022-02-23 23:08:20|2121.23|2119.73|2120.97|2119.47|2121.23|2119.73|2120.84|2119.34|0
1645657710000|2022-02-23 23:08:30|2120.84|2119.34|2120.75|2119.25|2120.84|2119.34|2120.75|2119.25|0
1645657720000|2022-02-23 23:08:40|2120.62|2119.12|2120.14|2118.64|2120.62|2119.12|2120.14|2118.64|0
1645657730000|2022-02-23 23:08:50|2120.18|2118.68|2119.4|2117.9|2120.45|2118.95|2119.4|2117.9|0
1645657740000|2022-02-23 23:09:00|2119.44|2117.94|2119.4|2117.9|2119.62|2118.12|2119.4|2117.9|0
1645657750000|2022-02-23 23:09:10|2119.44|2117.94|2119.92|2118.42|2119.92|2118.42|2119.4|2117.9|0
1645657760000|2022-02-23 23:09:20|2120.01|2118.51|2120.01|2118.51|2120.05|2118.55|2120.01|2118.51|0
1645657770000|2022-02-23 23:09:30|2120.05|2118.55|2120.23|2118.73|2120.23|2118.73|2119.92|2118.42|0
1645657780000|2022-02-23 23:09:40|2120.14|2118.64|2119.75|2118.25|2120.14|2118.64|2119.62|2118.12|0
1645657790000|2022-02-23 23:09:50|2119.84|2118.34|2120.01|2118.51|2120.01|2118.51|2119.75|2118.25|0
1645657800000|2022-02-23 23:10:00|2119.92|2118.42|2119.75|2118.25|2120.01|2118.51|2119.75|2118.25|0
1645657810000|2022-02-23 23:10:10|2119.74|2118.24|2118.92|2117.42|2119.74|2118.24|2118.79|2117.29|0
1645657820000|2022-02-23 23:10:20|2118.79|2117.29|2119.23|2117.73|2119.27|2117.77|2118.79|2117.29|0
1645657830000|2022-02-23 23:10:30|2119.22|2117.72|2119.4|2117.9|2119.4|2117.9|2119.14|2117.64|0
1645657840000|2022-02-23 23:10:40|2119.27|2117.77|2120.01|2118.51|2120.01|2118.51|2119.27|2117.77|0
1645657850000|2022-02-23 23:10:50|2119.92|2118.42|2120.23|2118.73|2120.23|2118.73|2119.88|2118.38|0
1645657860000|2022-02-23 23:11:00|2120.31|2118.81|2120.97|2119.47|2121.23|2119.73|2120.31|2118.81|0
1645657870000|2022-02-23 23:11:10|2120.92|2119.42|2120.84|2119.34|2121.1|2119.6|2120.84|2119.34|0
1645657880000|2022-02-23 23:11:20|2120.92|2119.42|2121.1|2119.6|2121.1|2119.6|2120.84|2119.34|0
1645657890000|2022-02-23 23:11:30|2120.97|2119.47|2120.49|2118.99|2120.97|2119.47|2120.36|2118.86|0
1645657900000|2022-02-23 23:11:40|2120.75|2119.25|2120.31|2118.81|2120.75|2119.25|2120.23|2118.73|0
1645657910000|2022-02-23 23:11:50|2120.23|2118.73|2120.62|2119.12|2120.62|2119.12|2120.18|2118.68|0
1645657920000|2022-02-23 23:12:00|2120.66|2119.16|2120.66|2119.16|2120.75|2119.25|2120.53|2119.03|0
1645657930000|2022-02-23 23:12:10|2120.62|2119.12|2120.84|2119.34|2120.84|2119.34|2120.62|2119.12|0
1645657940000|2022-02-23 23:12:20|2120.92|2119.42|2120.75|2119.25|2120.92|2119.42|2120.62|2119.12|0
1645657950000|2022-02-23 23:12:30|2120.84|2119.34|2120.84|2119.34|2120.84|2119.34|2120.79|2119.29|0
1645657960000|2022-02-23 23:12:40|2120.97|2119.47|2121.1|2119.6|2121.1|2119.6|2120.97|2119.47|0
1645657970000|2022-02-23 23:12:50|2120.97|2119.47|2121.06|2119.56|2121.1|2119.6|2120.79|2119.29|0
1645657980000|2022-02-23 23:13:00|2121.1|2119.6|2121.06|2119.56|2121.1|2119.6|2120.75|2119.25|0
1645657990000|2022-02-23 23:13:10|2121.05|2119.55|2120.97|2119.47|2121.05|2119.55|2120.75|2119.25|0
1645658000000|2022-02-23 23:13:20|2120.84|2119.34|2120.97|2119.47|2120.97|2119.47|2120.84|2119.34|0
1645658010000|2022-02-23 23:13:30|2120.84|2119.34|2120.84|2119.34|2120.84|2119.34|2120.75|2119.25|0
1645658020000|2022-02-23 23:13:40|2120.97|2119.47|2120.84|2119.34|2120.97|2119.47|2120.84|2119.34|0
1645658030000|2022-02-23 23:13:50|2120.79|2119.29|2120.66|2119.16|2120.84|2119.34|2120.62|2119.12|0
1645658040000|2022-02-23 23:14:00|2120.62|2119.12|2120.62|2119.12|2120.62|2119.12|2120.49|2118.99|0
1645658050000|2022-02-23 23:14:10|2120.75|2119.25|2120.97|2119.47|2120.97|2119.47|2120.66|2119.16|0
1645658060000|2022-02-23 23:14:20|2120.84|2119.34|2120.75|2119.25|2120.84|2119.34|2120.75|2119.25|0
1645658070000|2022-02-23 23:14:30|2120.62|2119.12|2120.62|2119.12|2120.75|2119.25|2120.62|2119.12|0
1645658080000|2022-02-23 23:14:40|2120.66|2119.16|2120.62|2119.12|2120.66|2119.16|2120.62|2119.12|0
1645658090000|2022-02-23 23:14:50|2120.49|2118.99|2120.53|2119.03|2120.62|2119.12|2120.49|2118.99|0
1645658100000|2022-02-23 23:15:00|2120.49|2118.99|2120.97|2119.47|2120.97|2119.47|2120.49|2118.99|0
1645658110000|2022-02-23 23:15:10|2120.92|2119.42|2120.84|2119.34|2120.97|2119.47|2120.84|2119.34|0
1645658120000|2022-02-23 23:15:20|2120.83|2119.33|2120.36|2118.86|2120.83|2119.33|2120.01|2118.51|0
1645658130000|2022-02-23 23:15:30|2120.49|2118.99|2120.14|2118.64|2120.53|2119.03|2120.14|2118.64|0
1645658140000|2022-02-23 23:15:40|2120.23|2118.73|2120.18|2118.68|2120.23|2118.73|2120.14|2118.64|0
1645658150000|2022-02-23 23:15:50|2120.19|2118.69|2120.14|2118.64|2120.23|2118.73|2120.14|2118.64|0
1645658160000|2022-02-23 23:16:00|2120.18|2118.68|2120.36|2118.86|2120.36|2118.86|2120.14|2118.64|0
1645658170000|2022-02-23 23:16:10|2120.31|2118.81|2120.14|2118.64|2120.31|2118.81|2120.14|2118.64|0
1645658180000|2022-02-23 23:16:20|2120.01|2118.51|2120.14|2118.64|2120.31|2118.81|2120.01|2118.51|0
1645658190000|2022-02-23 23:16:30|2120.05|2118.55|2120.23|2118.73|2120.23|2118.73|2120.05|2118.55|0
1645658200000|2022-02-23 23:16:40|2120.18|2118.68|2120.01|2118.51|2120.18|2118.68|2120.01|2118.51|0
1645658210000|2022-02-23 23:16:50|2120.14|2118.64|2120.14|2118.64|2120.14|2118.64|2120.01|2118.51|0
1645658220000|2022-02-23 23:17:00|2120.01|2118.51|2119.88|2118.38|2120.14|2118.64|2119.88|2118.38|0
1645658230000|2022-02-23 23:17:10|2119.75|2118.25|2119.4|2117.9|2119.75|2118.25|2119.4|2117.9|0
1645658240000|2022-02-23 23:17:20|2119.53|2118.03|2119.62|2118.12|2119.75|2118.25|2119.53|2118.03|0
1645658250000|2022-02-23 23:17:30|2119.57|2118.07|2119.53|2118.03|2119.7|2118.2|2119.44|2117.94|0
1645658260000|2022-02-23 23:17:40|2119.44|2117.94|2120.14|2118.64|2120.14|2118.64|2119.44|2117.94|0
1645658270000|2022-02-23 23:17:50|2120.01|2118.51|2120.01|2118.51|2120.14|2118.64|2120.01|2118.51|0
1645658280000|2022-02-23 23:18:00|2120|2118.5|2119.87|2118.37|2120.04|2118.54|2119.87|2118.37|0
1645658290000|2022-02-23 23:18:10|2119.83|2118.33|2119.74|2118.24|2119.91|2118.41|2119.74|2118.24|0
1645658300000|2022-02-23 23:18:20|2119.69|2118.19|2119.39|2117.89|2119.69|2118.19|2119.39|2117.89|0
1645658310000|2022-02-23 23:18:30|2119.26|2117.76|2119.26|2117.76|2119.39|2117.89|2119.26|2117.76|0
1645658320000|2022-02-23 23:18:40|2119.3|2117.8|2119.52|2118.02|2119.56|2118.06|2119.3|2117.8|0
1645658330000|2022-02-23 23:18:50|2119.43|2117.93|2119.26|2117.76|2119.43|2117.93|2119.26|2117.76|0
1645658340000|2022-02-23 23:19:00|2119.3|2117.8|2119.26|2117.76|2119.39|2117.89|2119.26|2117.76|0
1645658350000|2022-02-23 23:19:10|2119.22|2117.72|2119.13|2117.63|2119.26|2117.76|2119.13|2117.63|0
1645658360000|2022-02-23 23:19:20|2119.26|2117.76|2119.26|2117.76|2119.39|2117.89|2119.22|2117.72|0
1645658370000|2022-02-23 23:19:30|2119.13|2117.63|2118.91|2117.41|2119.13|2117.63|2118.91|2117.41|0
1645658380000|2022-02-23 23:19:40|2118.9|2117.4|2118.16|2116.66|2118.9|2117.4|2117.77|2116.27|0
1645658390000|2022-02-23 23:19:50|2118.03|2116.53|2118.16|2116.66|2118.16|2116.66|2118.03|2116.53|0
1645658400000|2022-02-23 23:20:00|2118.29|2116.79|2118.15|2116.65|2118.29|2116.79|2117.89|2116.39|0
1645658410000|2022-02-23 23:20:10|2118.19|2116.69|2118.15|2116.65|2118.28|2116.78|2118.15|2116.65|0
1645658420000|2022-02-23 23:20:20|2118.19|2116.69|2117.76|2116.26|2118.19|2116.69|2117.76|2116.26|0
1645658430000|2022-02-23 23:20:30|2117.89|2116.39|2118.28|2116.78|2118.28|2116.78|2117.85|2116.35|0
1645658440000|2022-02-23 23:20:40|2118.32|2116.82|2118.15|2116.65|2118.32|2116.82|2118.15|2116.65|0
1645658450000|2022-02-23 23:20:50|2118.06|2116.56|2118.15|2116.65|2118.15|2116.65|2118.06|2116.56|0
1645658460000|2022-02-23 23:21:00|2118.02|2116.52|2118.46|2116.96|2118.46|2116.96|2117.98|2116.48|0
1645658470000|2022-02-23 23:21:10|2118.5|2117|2118.19|2116.69|2118.5|2117|2118.15|2116.65|0
1645658480000|2022-02-23 23:21:20|2118.15|2116.65|2117.89|2116.39|2118.19|2116.69|2117.85|2116.35|0
1645658490000|2022-02-23 23:21:30|2117.76|2116.26|2117.76|2116.26|2117.89|2116.39|2117.76|2116.26|0
1645658500000|2022-02-23 23:21:40|2117.85|2116.35|2117.85|2116.35|2117.89|2116.39|2117.76|2116.26|0
1645658510000|2022-02-23 23:21:50|2118.02|2116.52|2118.02|2116.52|2118.02|2116.52|2117.89|2116.39|0
1645658520000|2022-02-23 23:22:00|2118.15|2116.65|2118.15|2116.65|2118.15|2116.65|2118.02|2116.52|0
1645658530000|2022-02-23 23:22:10|2118.19|2116.69|2118.15|2116.65|2118.28|2116.78|2118.15|2116.65|0
1645658540000|2022-02-23 23:22:20|2118.28|2116.78|2118.02|2116.52|2118.28|2116.78|2117.76|2116.26|0
1645658550000|2022-02-23 23:22:30|2118.06|2116.56|2117.76|2116.26|2118.15|2116.65|2117.76|2116.26|0
1645658560000|2022-02-23 23:22:40|2117.89|2116.39|2118.28|2116.78|2118.28|2116.78|2117.85|2116.35|0
1645658570000|2022-02-23 23:22:50|2118.27|2116.77|2118.15|2116.65|2118.27|2116.77|2117.89|2116.39|0
1645658580000|2022-02-23 23:23:00|2118.28|2116.78|2118.46|2116.96|2118.5|2117|2118.28|2116.78|0
1645658590000|2022-02-23 23:23:10|2118.5|2117|2118.89|2117.39|2118.89|2117.39|2118.5|2117|0
1645658600000|2022-02-23 23:23:20|2118.76|2117.26|2118.67|2117.17|2118.76|2117.26|2118.63|2117.13|0
1645658610000|2022-02-23 23:23:30|2118.63|2117.13|2118.37|2116.87|2118.63|2117.13|2118.37|2116.87|0
1645658620000|2022-02-23 23:23:40|2118.46|2116.96|2118.5|2117|2118.5|2117|2118.37|2116.87|0
1645658630000|2022-02-23 23:23:50|2118.37|2116.87|2118.28|2116.78|2118.37|2116.87|2118.15|2116.65|0
1645658640000|2022-02-23 23:24:00|2118.19|2116.69|2118.02|2116.52|2118.37|2116.87|2118.02|2116.52|0
1645658650000|2022-02-23 23:24:10|2118.06|2116.56|2117.89|2116.39|2118.06|2116.56|2117.89|2116.39|0
1645658660000|2022-02-23 23:24:20|2118.15|2116.65|2118.28|2116.78|2118.28|2116.78|2118.02|2116.52|0
1645658670000|2022-02-23 23:24:30|2118.15|2116.65|2118.15|2116.65|2118.28|2116.78|2118.06|2116.56|0
1645658680000|2022-02-23 23:24:40|2118.28|2116.78|2118.19|2116.69|2118.28|2116.78|2118.15|2116.65|0
1645658690000|2022-02-23 23:24:50|2118.15|2116.65|2117.76|2116.26|2118.19|2116.69|2117.76|2116.26|0
1645658700000|2022-02-23 23:25:00|2117.89|2116.39|2118.28|2116.78|2118.28|2116.78|2117.85|2116.35|0
1645658710000|2022-02-23 23:25:10|2118.37|2116.87|2118.63|2117.13|2118.63|2117.13|2118.37|2116.87|0
1645658720000|2022-02-23 23:25:20|2118.67|2117.17|2118.89|2117.39|2118.98|2117.48|2118.67|2117.17|0
1645658730000|2022-02-23 23:25:30|2118.8|2117.3|2118.76|2117.26|2118.98|2117.48|2118.76|2117.26|0
1645658740000|2022-02-23 23:25:40|2118.63|2117.13|2118.76|2117.26|2118.76|2117.26|2118.5|2117|0
1645658750000|2022-02-23 23:25:50|2118.67|2117.17|2118.5|2117|2118.67|2117.17|2118.5|2117|0
1645658760000|2022-02-23 23:26:00|2118.63|2117.13|2118.5|2117|2118.63|2117.13|2118.5|2117|0
1645658770000|2022-02-23 23:26:10|2118.63|2117.13|2118.81|2117.31|2118.81|2117.31|2118.63|2117.13|0
1645658780000|2022-02-23 23:26:20|2118.89|2117.39|2119.72|2118.22|2119.72|2118.22|2118.8|2117.3|0
1645658790000|2022-02-23 23:26:30|2119.59|2118.09|2120.11|2118.61|2120.2|2118.7|2119.54|2118.04|0
1645658800000|2022-02-23 23:26:40|2119.89|2118.39|2120.2|2118.7|2120.2|2118.7|2119.85|2118.35|0
1645658810000|2022-02-23 23:26:50|2120.46|2118.96|2120.42|2118.92|2120.72|2119.22|2120.33|2118.83|0
1645658820000|2022-02-23 23:27:00|2120.46|2118.96|2120.2|2118.7|2120.46|2118.96|2120.02|2118.52|0
1645658830000|2022-02-23 23:27:10|2120.33|2118.83|2120.81|2119.31|2120.81|2119.31|2120.33|2118.83|0
1645658840000|2022-02-23 23:27:20|2120.94|2119.44|2122.03|2120.53|2122.16|2120.66|2120.81|2119.31|0
1645658850000|2022-02-23 23:27:30|2122.16|2120.66|2121.81|2120.31|2122.16|2120.66|2121.68|2120.18|0
1645658860000|2022-02-23 23:27:40|2121.72|2120.22|2121.42|2119.92|2121.81|2120.31|2121.37|2119.87|0
1645658870000|2022-02-23 23:27:50|2121.55|2120.05|2121.2|2119.7|2121.55|2120.05|2121.2|2119.7|0
1645658880000|2022-02-23 23:28:00|2121.24|2119.74|2121.81|2120.31|2121.94|2120.44|2121.2|2119.7|0
1645658890000|2022-02-23 23:28:10|2121.68|2120.18|2121.37|2119.87|2121.68|2120.18|2121.33|2119.83|0
1645658900000|2022-02-23 23:28:20|2121.33|2119.83|2120.33|2118.83|2121.33|2119.83|2120.2|2118.7|0
1645658910000|2022-02-23 23:28:30|2120.15|2118.65|2120.46|2118.96|2120.5|2119|2120.11|2118.61|0
1645658920000|2022-02-23 23:28:40|2120.59|2119.09|2120.63|2119.13|2120.81|2119.31|2120.46|2118.96|0
1645658930000|2022-02-23 23:28:50|2120.72|2119.22|2120.46|2118.96|2120.72|2119.22|2120.46|2118.96|0
1645658940000|2022-02-23 23:29:00|2120.42|2118.92|2120.4|2118.9|2120.46|2118.96|2120.33|2118.83|0
1645658950000|2022-02-23 23:29:10|2120.44|2118.94|2120.48|2118.98|2120.48|2118.98|2120.44|2118.94|0
1645658960000|2022-02-23 23:29:20|2120.44|2118.94|2120.09|2118.59|2120.44|2118.94|2120.09|2118.59|0
1645658970000|2022-02-23 23:29:30|2120.18|2118.68|2120.44|2118.94|2120.44|2118.94|2120.09|2118.59|0
1645658980000|2022-02-23 23:29:40|2120.57|2119.07|2120.48|2118.98|2120.61|2119.11|2120.44|2118.94|0
1645658990000|2022-02-23 23:29:50|2120.44|2118.94|2120.7|2119.2|2120.7|2119.2|2120.44|2118.94|0
1645659000000|2022-02-23 23:30:00|2120.57|2119.07|2120.92|2119.42|2120.92|2119.42|2120.57|2119.07|0
1645659010000|2022-02-23 23:30:10|2120.79|2119.29|2120.92|2119.42|2121.18|2119.68|2120.79|2119.29|0
1645659020000|2022-02-23 23:30:20|2121.01|2119.51|2120.79|2119.29|2121.05|2119.55|2120.79|2119.29|0
1645659030000|2022-02-23 23:30:30|2120.87|2119.37|2120.92|2119.42|2121.05|2119.55|2120.87|2119.37|0
1645659040000|2022-02-23 23:30:40|2121.05|2119.55|2121.18|2119.68|2121.18|2119.68|2121.05|2119.55|0
1645659050000|2022-02-23 23:30:50|2121.09|2119.59|2120.79|2119.29|2121.09|2119.59|2120.79|2119.29|0
1645659060000|2022-02-23 23:31:00|2120.87|2119.37|2121.18|2119.68|2121.18|2119.68|2120.87|2119.37|0
1645659070000|2022-02-23 23:31:10|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|2121.18|2119.68|0
1645659080000|2022-02-23 23:31:20|2121.4|2119.9|2121.4|2119.9|2121.48|2119.98|2121.31|2119.81|0
1645659090000|2022-02-23 23:31:30|2121.48|2119.98|2121.53|2120.03|2121.53|2120.03|2121.4|2119.9|0
1645659100000|2022-02-23 23:31:40|2121.4|2119.9|2121.18|2119.68|2121.4|2119.9|2120.92|2119.42|0
1645659110000|2022-02-23 23:31:50|2121.05|2119.55|2121.4|2119.9|2121.4|2119.9|2121.05|2119.55|0
1645659120000|2022-02-23 23:32:00|2121.48|2119.98|2121.53|2120.03|2121.53|2120.03|2121.48|2119.98|0
1645659130000|2022-02-23 23:32:10|2121.48|2119.98|2121.4|2119.9|2121.53|2120.03|2121.4|2119.9|0
1645659140000|2022-02-23 23:32:20|2121.31|2119.81|2121.31|2119.81|2121.4|2119.9|2121.18|2119.68|0
1645659150000|2022-02-23 23:32:30|2121.4|2119.9|2121.05|2119.55|2121.4|2119.9|2120.92|2119.42|0
1645659170000|2022-02-23 23:32:50|2120.92|2119.42|2120.57|2119.07|2120.92|2119.42|2120.57|2119.07|0
1645659180000|2022-02-23 23:33:00|2120.44|2118.94|2120.79|2119.29|2120.87|2119.37|2120.44|2118.94|0
1645659190000|2022-02-23 23:33:10|2120.7|2119.2|2120.7|2119.2|2120.92|2119.42|2120.7|2119.2|0
1645659200000|2022-02-23 23:33:20|2120.57|2119.07|2120.57|2119.07|2120.57|2119.07|2120.44|2118.94|0
1645659210000|2022-02-23 23:33:30|2120.61|2119.11|2120.79|2119.29|2120.79|2119.29|2120.57|2119.07|0
1645659220000|2022-02-23 23:33:40|2120.92|2119.42|2121.09|2119.59|2121.09|2119.59|2120.92|2119.42|0
1645659230000|2022-02-23 23:33:50|2121.18|2119.68|2121.18|2119.68|2121.22|2119.72|2121.05|2119.55|0
1645659240000|2022-02-23 23:34:00|2121.22|2119.72|2121.4|2119.9|2121.4|2119.9|2121.22|2119.72|0
1645659250000|2022-02-23 23:34:10|2121.66|2120.16|2121.66|2120.16|2121.83|2120.33|2121.66|2120.16|0
1645659260000|2022-02-23 23:34:20|2121.79|2120.29|2121.79|2120.29|2122.01|2120.51|2121.79|2120.29|0
1645659270000|2022-02-23 23:34:30|2121.92|2120.42|2121.79|2120.29|2121.92|2120.42|2121.79|2120.29|0
1645659280000|2022-02-23 23:34:40|2121.83|2120.33|2121.92|2120.42|2121.92|2120.42|2121.79|2120.29|0
1645659290000|2022-02-23 23:34:50|2122.01|2120.51|2122.01|2120.51|2122.01|2120.51|2121.92|2120.42|0
1645659300000|2022-02-23 23:35:00|2121.96|2120.46|2121.83|2120.33|2122.01|2120.51|2121.83|2120.33|0
1645659310000|2022-02-23 23:35:10|2121.79|2120.29|2121.78|2120.28|2122|2120.5|2121.78|2120.28|0
1645659320000|2022-02-23 23:35:20|2121.91|2120.41|2121.82|2120.32|2121.91|2120.41|2121.82|2120.32|0
1645659330000|2022-02-23 23:35:30|2121.78|2120.28|2121.65|2120.15|2121.78|2120.28|2121.52|2120.02|0
1645659340000|2022-02-23 23:35:40|2121.6|2120.1|2121.65|2120.15|2121.65|2120.15|2121.52|2120.02|0
1645659350000|2022-02-23 23:35:50|2121.78|2120.28|2121.82|2120.32|2121.82|2120.32|2121.78|2120.28|0
1645659360000|2022-02-23 23:36:00|2121.91|2120.41|2121.78|2120.28|2121.91|2120.41|2121.78|2120.28|0
1645659370000|2022-02-23 23:36:10|2121.82|2120.32|2121.82|2120.32|2121.82|2120.32|2121.82|2120.32|0
1645659380000|2022-02-23 23:36:20|2121.91|2120.41|2121.82|2120.32|2121.91|2120.41|2121.78|2120.28|0
1645659390000|2022-02-23 23:36:30|2121.91|2120.41|2121.78|2120.28|2121.91|2120.41|2121.78|2120.28|0
1645659400000|2022-02-23 23:36:40|2121.65|2120.15|2121.6|2120.1|2121.65|2120.15|2121.52|2120.02|0
1645659410000|2022-02-23 23:36:50|2121.61|2120.11|2121.52|2120.02|2121.65|2120.15|2121.52|2120.02|0
1645659420000|2022-02-23 23:37:00|2121.65|2120.15|2121.65|2120.15|2121.65|2120.15|2121.52|2120.02|0
1645659430000|2022-02-23 23:37:10|2121.69|2120.19|2121.91|2120.41|2122|2120.5|2121.69|2120.19|0
1645659440000|2022-02-23 23:37:20|2121.78|2120.28|2121.52|2120.02|2121.82|2120.32|2121.52|2120.02|0
1645659450000|2022-02-23 23:37:30|2121.65|2120.15|2121.65|2120.15|2121.78|2120.28|2121.65|2120.15|0
1645659460000|2022-02-23 23:37:40|2121.52|2120.02|2121.52|2120.02|2121.52|2120.02|2121.52|2120.02|0
1645659470000|2022-02-23 23:37:50|2121.65|2120.15|2121.66|2120.16|2121.66|2120.16|2121.65|2120.15|0
1645659480000|2022-02-23 23:38:00|2121.53|2120.03|2121.66|2120.16|2121.66|2120.16|2121.53|2120.03|0
1645659490000|2022-02-23 23:38:10|2121.61|2120.11|2121.53|2120.03|2121.61|2120.11|2121.53|2120.03|0
1645659500000|2022-02-23 23:38:20|2121.48|2119.98|2121.18|2119.68|2121.53|2120.03|2121.05|2119.55|0
1645659510000|2022-02-23 23:38:30|2121.05|2119.55|2121.31|2119.81|2121.31|2119.81|2121.05|2119.55|0
1645659520000|2022-02-23 23:38:40|2121.35|2119.85|2121.48|2119.98|2121.48|2119.98|2121.35|2119.85|0
1645659530000|2022-02-23 23:38:50|2121.49|2119.99|2121.53|2120.03|2121.66|2120.16|2121.49|2119.99|0
1645659540000|2022-02-23 23:39:00|2121.61|2120.11|2121.66|2120.16|2121.79|2120.29|2121.61|2120.11|0
1645659550000|2022-02-23 23:39:10|2121.7|2120.2|2121.66|2120.16|2121.79|2120.29|2121.66|2120.16|0
1645659560000|2022-02-23 23:39:20|2121.65|2120.15|2121.53|2120.03|2121.65|2120.15|2121.4|2119.9|0
1645659570000|2022-02-23 23:39:30|2121.61|2120.11|2121.53|2120.03|2121.61|2120.11|2121.53|2120.03|0
1645659580000|2022-02-23 23:39:40|2121.4|2119.9|2121.53|2120.03|2121.66|2120.16|2121.4|2119.9|0
1645659590000|2022-02-23 23:39:50|2121.61|2120.11|2121.83|2120.33|2121.83|2120.33|2121.61|2120.11|0
1645659600000|2022-02-23 23:40:00|2121.92|2120.42|2121.79|2120.29|2121.92|2120.42|2121.53|2120.03|0
1645659610000|2022-02-23 23:40:10|2121.66|2120.16|2121.79|2120.29|2121.79|2120.29|2121.66|2120.16|0
1645659620000|2022-02-23 23:40:20|2121.83|2120.33|2121.79|2120.29|2121.83|2120.33|2121.79|2120.29|0
1645659630000|2022-02-23 23:40:30|2121.92|2120.42|2122.4|2120.9|2122.4|2120.9|2121.92|2120.42|0
1645659640000|2022-02-23 23:40:40|2122.53|2121.03|2122.88|2121.38|2123.01|2121.51|2122.53|2121.03|0
1645659650000|2022-02-23 23:40:50|2123.01|2121.51|2122.92|2121.42|2123.14|2121.64|2122.88|2121.38|0
1645659660000|2022-02-23 23:41:00|2122.88|2121.38|2123.22|2121.72|2123.22|2121.72|2122.88|2121.38|0
1645659670000|2022-02-23 23:41:10|2123.21|2121.71|2123.13|2121.63|2123.21|2121.71|2123.04|2121.54|0
1645659680000|2022-02-23 23:41:20|2123.04|2121.54|2123.22|2121.72|2123.22|2121.72|2123|2121.5|0
1645659690000|2022-02-23 23:41:30|2123.35|2121.85|2123.96|2122.46|2123.96|2122.46|2123.35|2121.85|0
1645659700000|2022-02-23 23:41:40|2124.04|2122.54|2124.44|2122.94|2124.52|2123.02|2123.96|2122.46|0
1645659710000|2022-02-23 23:41:50|2124.39|2122.89|2124.22|2122.72|2124.44|2122.94|2124.09|2122.59|0
1645659720000|2022-02-23 23:42:00|2124.13|2122.63|2124.7|2123.2|2124.7|2123.2|2124.13|2122.63|0
1645659730000|2022-02-23 23:42:10|2124.57|2123.07|2124.43|2122.93|2124.57|2123.07|2124.22|2122.72|0
1645659740000|2022-02-23 23:42:20|2124.35|2122.85|2124.22|2122.72|2124.35|2122.85|2124.22|2122.72|0
1645659750000|2022-02-23 23:42:30|2124.13|2122.63|2124.09|2122.59|2124.22|2122.72|2124.09|2122.59|0
1645659760000|2022-02-23 23:42:40|2124.22|2122.72|2124.04|2122.54|2124.22|2122.72|2123.96|2122.46|0
1645659770000|2022-02-23 23:42:50|2124.05|2122.55|2124.35|2122.85|2124.35|2122.85|2123.96|2122.46|0
1645659780000|2022-02-23 23:43:00|2124.22|2122.72|2124.35|2122.85|2124.35|2122.85|2124.22|2122.72|0
1645659790000|2022-02-23 23:43:10|2124.44|2122.94|2124.83|2123.33|2124.83|2123.33|2124.35|2122.85|0
1645659800000|2022-02-23 23:43:20|2124.74|2123.24|2124.96|2123.46|2124.96|2123.46|2124.7|2123.2|0
1645659810000|2022-02-23 23:43:30|2124.83|2123.33|2125|2123.5|2125.05|2123.55|2124.83|2123.33|0
1645659820000|2022-02-23 23:43:40|2124.96|2123.46|2125.05|2123.55|2125.05|2123.55|2124.96|2123.46|0
1645659830000|2022-02-23 23:43:50|2125.13|2123.63|2125.28|2123.78|2125.28|2123.78|2125.05|2123.55|0
1645659840000|2022-02-23 23:44:00|2125.07|2123.57|2124.89|2123.39|2125.07|2123.57|2124.72|2123.22|0
1645659850000|2022-02-23 23:44:10|2124.98|2123.48|2124.72|2123.22|2124.98|2123.48|2124.59|2123.09|0
1645659860000|2022-02-23 23:44:20|2124.67|2123.17|2124.41|2122.91|2124.67|2123.17|2124.37|2122.87|0
1645659870000|2022-02-23 23:44:30|2124.37|2122.87|2124.15|2122.65|2124.37|2122.87|2124.11|2122.61|0
1645659880000|2022-02-23 23:44:40|2124.11|2122.61|2124.11|2122.61|2124.15|2122.65|2124.11|2122.61|0
1645659890000|2022-02-23 23:44:50|2124.06|2122.56|2124.37|2122.87|2124.37|2122.87|2123.98|2122.48|0
1645659900000|2022-02-23 23:45:00|2124.28|2122.78|2124.24|2122.74|2124.41|2122.91|2124.11|2122.61|0
1645659910000|2022-02-23 23:45:10|2124.28|2122.78|2123.98|2122.48|2124.28|2122.78|2123.98|2122.48|0
1645659920000|2022-02-23 23:45:20|2124.06|2122.56|2124.15|2122.65|2124.24|2122.74|2124.06|2122.56|0
1645659930000|2022-02-23 23:45:30|2124.24|2122.74|2124.37|2122.87|2124.46|2122.96|2124.24|2122.74|0
1645659940000|2022-02-23 23:45:40|2124.41|2122.91|2124.37|2122.87|2124.41|2122.91|2124.37|2122.87|0
1645659950000|2022-02-23 23:45:50|2124.24|2122.74|2124.28|2122.78|2124.37|2122.87|2124.24|2122.74|0
1645659960000|2022-02-23 23:46:00|2124.37|2122.87|2123.76|2122.26|2124.37|2122.87|2123.63|2122.13|0
1645659970000|2022-02-23 23:46:10|2123.67|2122.17|2123.76|2122.26|2124.11|2122.61|2123.67|2122.17|0
1645659980000|2022-02-23 23:46:20|2123.67|2122.17|2123.37|2121.87|2123.76|2122.26|2123.37|2121.87|0
1645659990000|2022-02-23 23:46:30|2123.5|2122|2123.24|2121.74|2123.63|2122.13|2123.24|2121.74|0
1645660000000|2022-02-23 23:46:40|2123.32|2121.82|2123.37|2121.87|2123.5|2122|2123.32|2121.82|0
1645660010000|2022-02-23 23:46:50|2123.5|2122|2123.76|2122.26|2123.76|2122.26|2123.5|2122|0
1645660020000|2022-02-23 23:47:00|2123.85|2122.35|2123.63|2122.13|2123.85|2122.35|2123.63|2122.13|0
1645660030000|2022-02-23 23:47:10|2123.67|2122.17|2123.76|2122.26|2123.76|2122.26|2123.63|2122.13|0
1645660040000|2022-02-23 23:47:20|2123.8|2122.3|2123.85|2122.35|2123.85|2122.35|2123.76|2122.26|0
1645660050000|2022-02-23 23:47:30|2123.93|2122.43|2123.98|2122.48|2124.06|2122.56|2123.85|2122.35|0
1645660070000|2022-02-23 23:47:50|2123.85|2122.35|2123.85|2122.35|2123.93|2122.43|2123.85|2122.35|0
1645660080000|2022-02-23 23:48:00|2123.93|2122.43|2123.85|2122.35|2123.93|2122.43|2123.85|2122.35|0
1645660090000|2022-02-23 23:48:10|2123.84|2122.34|2123.5|2122|2123.84|2122.34|2123.5|2122|0
1645660100000|2022-02-23 23:48:20|2123.37|2121.87|2123.37|2121.87|2123.5|2122|2123.37|2121.87|0
1645660110000|2022-02-23 23:48:30|2123.24|2121.74|2123.15|2121.65|2123.32|2121.82|2123.15|2121.65|0
1645660120000|2022-02-23 23:48:40|2123.02|2121.52|2122.89|2121.39|2123.15|2121.65|2122.76|2121.26|0
1645660130000|2022-02-23 23:48:50|2122.76|2121.26|2122.89|2121.39|2122.89|2121.39|2122.63|2121.13|0
1645660140000|2022-02-23 23:49:00|2122.76|2121.26|2122.89|2121.39|2122.89|2121.39|2122.76|2121.26|0
1645660150000|2022-02-23 23:49:10|2123.02|2121.52|2122.76|2121.26|2123.15|2121.65|2122.76|2121.26|0
1645660160000|2022-02-23 23:49:20|2122.84|2121.34|2122.76|2121.26|2122.84|2121.34|2122.76|2121.26|0
1645660170000|2022-02-23 23:49:30|2122.71|2121.21|2122.76|2121.26|2122.84|2121.34|2122.71|2121.21|0
1645660180000|2022-02-23 23:49:40|2122.89|2121.39|2122.76|2121.26|2122.89|2121.39|2122.63|2121.13|0
1645660190000|2022-02-23 23:49:50|2122.63|2121.13|2122.76|2121.26|2122.76|2121.26|2122.54|2121.04|0
1645660200000|2022-02-23 23:50:00|2122.84|2121.34|2123.37|2121.87|2123.37|2121.87|2122.84|2121.34|0
1645660210000|2022-02-23 23:50:10|2123.32|2121.82|2123.5|2122|2123.5|2122|2123.32|2121.82|0
1645660220000|2022-02-23 23:50:20|2123.37|2121.87|2123.54|2122.04|2123.63|2122.13|2123.37|2121.87|0
1645660230000|2022-02-23 23:50:30|2123.5|2122|2123.5|2122|2123.5|2122|2123.37|2121.87|0
1645660240000|2022-02-23 23:50:40|2123.37|2121.87|2123.37|2121.87|2123.5|2122|2123.24|2121.74|0
1645660250000|2022-02-23 23:50:50|2123.5|2122|2123.5|2122|2123.63|2122.13|2123.5|2122|0
1645660260000|2022-02-23 23:51:00|2123.37|2121.87|2123.24|2121.74|2123.5|2122|2123.24|2121.74|0
1645660270000|2022-02-23 23:51:10|2123.32|2121.82|2123.5|2122|2123.63|2122.13|2123.32|2121.82|0
1645660280000|2022-02-23 23:51:20|2123.63|2122.13|2123.63|2122.13|2123.63|2122.13|2123.63|2122.13|0
1645660290000|2022-02-23 23:51:30|2123.5|2122|2123.02|2121.52|2123.5|2122|2123.02|2121.52|0
1645660300000|2022-02-23 23:51:40|2123.15|2121.65|2123.02|2121.52|2123.15|2121.65|2123.02|2121.52|0
1645660310000|2022-02-23 23:51:50|2123.06|2121.56|2123.19|2121.69|2123.24|2121.74|2123.06|2121.56|0
1645660320000|2022-02-23 23:52:00|2123.15|2121.65|2123.19|2121.69|2123.24|2121.74|2123.15|2121.65|0
1645660330000|2022-02-23 23:52:10|2123.24|2121.74|2123.15|2121.65|2123.24|2121.74|2123.15|2121.65|0
1645660340000|2022-02-23 23:52:20|2123.19|2121.69|2123.24|2121.74|2123.32|2121.82|2123.19|2121.69|0
1645660350000|2022-02-23 23:52:30|2123.37|2121.87|2123.32|2121.82|2123.37|2121.87|2123.32|2121.82|0
1645660360000|2022-02-23 23:52:40|2123.37|2121.87|2123.5|2122|2123.63|2122.13|2123.37|2121.87|0
1645660370000|2022-02-23 23:52:50|2123.37|2121.87|2123.15|2121.65|2123.37|2121.87|2123.15|2121.65|0
1645660380000|2022-02-23 23:53:00|2123.19|2121.69|2123.15|2121.65|2123.19|2121.69|2123.02|2121.52|0
1645660390000|2022-02-23 23:53:10|2123.19|2121.69|2123.15|2121.65|2123.19|2121.69|2123.02|2121.52|0
1645660400000|2022-02-23 23:53:20|2123.06|2121.56|2122.63|2121.13|2123.06|2121.56|2122.63|2121.13|0
1645660410000|2022-02-23 23:53:30|2122.54|2121.04|2122.54|2121.04|2122.76|2121.26|2122.54|2121.04|0
1645660420000|2022-02-23 23:53:40|2122.45|2120.95|2122.41|2120.91|2122.54|2121.04|2122.41|2120.91|0
1645660430000|2022-02-23 23:53:50|2122.54|2121.04|2122.28|2120.78|2122.54|2121.04|2122.28|2120.78|0
1645660440000|2022-02-23 23:54:00|2122.15|2120.65|2122.28|2120.78|2122.41|2120.91|2122.15|2120.65|0
1645660450000|2022-02-23 23:54:10|2122.23|2120.73|2122.54|2121.04|2122.54|2121.04|2122.23|2120.73|0
1645660460000|2022-02-23 23:54:20|2122.63|2121.13|2122.89|2121.39|2122.89|2121.39|2122.63|2121.13|0
1645660470000|2022-02-23 23:54:30|2122.93|2121.43|2123.24|2121.74|2123.37|2121.87|2122.93|2121.43|0
1645660800000|2022-02-24 00:00:00|2122.02|2120.52|2122.41|2120.91|2122.58|2121.08|2122.02|2120.52|0
1645660810000|2022-02-24 00:00:10|2122.28|2120.78|2122.58|2121.08|2123.06|2121.56|2122.02|2120.52|0
1645660820000|2022-02-24 00:00:20|2122.63|2121.13|2122.76|2121.26|2122.84|2121.34|2122.63|2121.13|0
1645660830000|2022-02-24 00:00:30|2122.89|2121.39|2123.5|2122|2123.5|2122|2122.89|2121.39|0
1645660840000|2022-02-24 00:00:40|2123.63|2122.13|2123.5|2122|2123.76|2122.26|2123.5|2122|0
1645660850000|2022-02-24 00:00:50|2123.63|2122.13|2123.76|2122.26|2123.76|2122.26|2123.63|2122.13|0
1645660860000|2022-02-24 00:01:00|2123.85|2122.35|2123.85|2122.35|2124.24|2122.74|2123.67|2122.17|0
1645660870000|2022-02-24 00:01:10|2123.98|2122.48|2124.24|2122.74|2124.37|2122.87|2123.93|2122.43|0
1645660880000|2022-02-24 00:01:20|2124.11|2122.61|2123.85|2122.35|2124.24|2122.74|2123.85|2122.35|0
1645660890000|2022-02-24 00:01:30|2123.84|2122.34|2123.8|2122.3|2124.11|2122.61|2123.76|2122.26|0
1645660900000|2022-02-24 00:01:40|2123.76|2122.26|2123.54|2122.04|2123.85|2122.35|2123.5|2122|0
1645660910000|2022-02-24 00:01:50|2123.5|2122|2123.24|2121.74|2123.5|2122|2123.24|2121.74|0
1645660920000|2022-02-24 00:02:00|2123.23|2121.73|2123.02|2121.52|2123.24|2121.74|2123.02|2121.52|0
1645660930000|2022-02-24 00:02:10|2122.89|2121.39|2122.28|2120.78|2122.89|2121.39|2122.28|2120.78|0
1645660940000|2022-02-24 00:02:20|2122.32|2120.82|2121.84|2120.34|2122.32|2120.82|2121.8|2120.3|0
1645660950000|2022-02-24 00:02:30|2121.93|2120.43|2121.8|2120.3|2122.02|2120.52|2121.54|2120.04|0
1645660960000|2022-02-24 00:02:40|2121.84|2120.34|2122.15|2120.65|2122.23|2120.73|2121.8|2120.3|0
1645660970000|2022-02-24 00:02:50|2122.28|2120.78|2122.27|2120.77|2122.54|2121.04|2122.27|2120.77|0
1645660980000|2022-02-24 00:03:00|2122.31|2120.81|2121.66|2120.16|2122.31|2120.81|2121.66|2120.16|0
1645660990000|2022-02-24 00:03:10|2121.53|2120.03|2121.18|2119.68|2121.53|2120.03|2121.09|2119.59|0
1645661000000|2022-02-24 00:03:20|2121.05|2119.55|2121.05|2119.55|2121.05|2119.55|2121.01|2119.51|0
1645661010000|2022-02-24 00:03:30|2120.92|2119.42|2121.18|2119.68|2121.18|2119.68|2120.79|2119.29|0
1645661020000|2022-02-24 00:03:40|2121.22|2119.72|2121.05|2119.55|2121.4|2119.9|2121.05|2119.55|0
1645661030000|2022-02-24 00:03:50|2121.09|2119.59|2120.7|2119.2|2121.09|2119.59|2120.44|2118.94|0
1645661040000|2022-02-24 00:04:00|2120.61|2119.11|2120.7|2119.2|2120.92|2119.42|2120.61|2119.11|0
1645661050000|2022-02-24 00:04:10|2120.79|2119.29|2120.92|2119.42|2121.05|2119.55|2120.79|2119.29|0
1645661060000|2022-02-24 00:04:20|2121.05|2119.55|2121.18|2119.68|2121.31|2119.81|2121.05|2119.55|0
1645661070000|2022-02-24 00:04:30|2121.22|2119.72|2121.35|2119.85|2121.48|2119.98|2121.18|2119.68|0
1645661080000|2022-02-24 00:04:40|2121.4|2119.9|2121.31|2119.81|2121.66|2120.16|2121.31|2119.81|0
1645661090000|2022-02-24 00:04:50|2121.4|2119.9|2121.4|2119.9|2121.48|2119.98|2121.31|2119.81|0
1645661100000|2022-02-24 00:05:00|2121.48|2119.98|2121.05|2119.55|2121.48|2119.98|2121.05|2119.55|0
1645661110000|2022-02-24 00:05:10|2120.92|2119.42|2121.31|2119.81|2121.31|2119.81|2120.92|2119.42|0
1645661120000|2022-02-24 00:05:20|2121.22|2119.72|2121.31|2119.81|2121.31|2119.81|2121.05|2119.55|0
1645661130000|2022-02-24 00:05:30|2121.4|2119.9|2121.52|2120.02|2121.65|2120.15|2121.4|2119.9|0
1645661140000|2022-02-24 00:05:40|2121.6|2120.1|2121.52|2120.02|2121.65|2120.15|2121.52|2120.02|0
1645661150000|2022-02-24 00:05:50|2121.6|2120.1|2121.52|2120.02|2121.65|2120.15|2121.47|2119.97|0
1645661160000|2022-02-24 00:06:00|2121.6|2120.1|2121.78|2120.28|2121.91|2120.41|2121.52|2120.02|0
1645661170000|2022-02-24 00:06:10|2121.82|2120.32|2122|2120.5|2122|2120.5|2121.82|2120.32|0
1645661180000|2022-02-24 00:06:20|2121.95|2120.45|2122.13|2120.63|2122.13|2120.63|2121.78|2120.28|0
1645661190000|2022-02-24 00:06:30|2122.08|2120.58|2121.91|2120.41|2122.08|2120.58|2121.91|2120.41|0
1645661200000|2022-02-24 00:06:40|2121.95|2120.45|2121.91|2120.41|2122|2120.5|2121.91|2120.41|0
1645661210000|2022-02-24 00:06:50|2122|2120.5|2122|2120.5|2122.13|2120.63|2122|2120.5|0
1645661220000|2022-02-24 00:07:00|2122.13|2120.63|2121.65|2120.15|2122.13|2120.63|2121.65|2120.15|0
1645661230000|2022-02-24 00:07:10|2121.69|2120.19|2122|2120.5|2122.13|2120.63|2121.69|2120.19|0
1645661240000|2022-02-24 00:07:20|2121.95|2120.45|2121.78|2120.28|2122|2120.5|2121.78|2120.28|0
1645661250000|2022-02-24 00:07:30|2121.91|2120.41|2121.78|2120.28|2121.95|2120.45|2121.78|2120.28|0
1645661260000|2022-02-24 00:07:40|2121.65|2120.15|2120.78|2119.28|2121.69|2120.19|2120.78|2119.28|0
1645661270000|2022-02-24 00:07:50|2120.86|2119.36|2120.78|2119.28|2121.17|2119.67|2120.78|2119.28|0
1645661280000|2022-02-24 00:08:00|2120.69|2119.19|2119.51|2118.01|2120.69|2119.19|2119.51|2118.01|0
1645661290000|2022-02-24 00:08:10|2119.47|2117.97|2119.85|2118.35|2119.85|2118.35|2119.46|2117.96|0
1645661300000|2022-02-24 00:08:20|2119.81|2118.31|2119.55|2118.05|2119.81|2118.31|2119.33|2117.83|0
1645661310000|2022-02-24 00:08:30|2119.5|2118|2119.33|2117.83|2119.5|2118|2119.07|2117.57|0
1645661320000|2022-02-24 00:08:40|2119.46|2117.96|2119.55|2118.05|2119.55|2118.05|2119.2|2117.7|0
1645661330000|2022-02-24 00:08:50|2119.63|2118.13|2119.55|2118.05|2119.81|2118.31|2119.46|2117.96|0
1645661340000|2022-02-24 00:09:00|2119.68|2118.18|2119.94|2118.44|2119.94|2118.44|2119.55|2118.05|0
1645661350000|2022-02-24 00:09:10|2120.07|2118.57|2119.33|2117.83|2120.07|2118.57|2119.33|2117.83|0
1645661360000|2022-02-24 00:09:20|2119.2|2117.7|2119.68|2118.18|2119.68|2118.18|2119.2|2117.7|0
1645661370000|2022-02-24 00:09:30|2119.77|2118.27|2119.68|2118.18|2119.94|2118.44|2119.68|2118.18|0
1645661380000|2022-02-24 00:09:40|2119.81|2118.31|2120.29|2118.79|2120.29|2118.79|2119.81|2118.31|0
1645661390000|2022-02-24 00:09:50|2120.42|2118.92|2120.12|2118.62|2120.55|2119.05|2120.07|2118.57|0
1645661400000|2022-02-24 00:10:00|2120.16|2118.66|2119.94|2118.44|2120.16|2118.66|2119.81|2118.31|0
1645661410000|2022-02-24 00:10:10|2119.98|2118.48|2120.42|2118.92|2120.55|2119.05|2119.94|2118.44|0
1645661420000|2022-02-24 00:10:20|2120.29|2118.79|2120.29|2118.79|2120.42|2118.92|2120.16|2118.66|0
1645661430000|2022-02-24 00:10:30|2120.38|2118.88|2120.29|2118.79|2120.55|2119.05|2120.16|2118.66|0
1645661440000|2022-02-24 00:10:40|2120.28|2118.78|2120.42|2118.92|2120.42|2118.92|2119.98|2118.48|0
1645661450000|2022-02-24 00:10:50|2120.43|2118.93|2121.17|2119.67|2121.17|2119.67|2120.43|2118.93|0
1645661460000|2022-02-24 00:11:00|2121.3|2119.8|2121.65|2120.15|2121.65|2120.15|2121.3|2119.8|0
1645661470000|2022-02-24 00:11:10|2121.78|2120.28|2121.95|2120.45|2122.52|2121.02|2121.65|2120.15|0
1645661480000|2022-02-24 00:11:20|2121.91|2120.41|2122.13|2120.63|2122.13|2120.63|2121.65|2120.15|0
1645661490000|2022-02-24 00:11:30|2122.26|2120.76|2122.61|2121.11|2122.61|2121.11|2122.26|2120.76|0
1645661500000|2022-02-24 00:11:40|2123|2121.5|2123|2121.5|2123|2121.5|2122.61|2121.11|0
1645661510000|2022-02-24 00:11:50|2122.87|2121.37|2123|2121.5|2123.17|2121.67|2122.87|2121.37|0
1645661520000|2022-02-24 00:12:00|2122.91|2121.41|2123|2121.5|2123.22|2121.72|2122.69|2121.19|0
1645661530000|2022-02-24 00:12:10|2123.13|2121.63|2122.87|2121.37|2123.22|2121.72|2122.87|2121.37|0
1645661540000|2022-02-24 00:12:20|2122.74|2121.24|2122.69|2121.19|2122.74|2121.24|2122.52|2121.02|0
1645661550000|2022-02-24 00:12:30|2122.7|2121.2|2123.35|2121.85|2123.35|2121.85|2122.7|2121.2|0
1645661560000|2022-02-24 00:12:40|2123.22|2121.72|2123.13|2121.63|2123.22|2121.72|2123|2121.5|0
1645661570000|2022-02-24 00:12:50|2123.17|2121.67|2123.13|2121.63|2123.35|2121.85|2123|2121.5|0
1645661580000|2022-02-24 00:13:00|2123.12|2121.62|2122.74|2121.24|2123.12|2121.62|2122.61|2121.11|0
1645661590000|2022-02-24 00:13:10|2122.69|2121.19|2122.74|2121.24|2122.74|2121.24|2122.61|2121.11|0
1645661600000|2022-02-24 00:13:20|2122.82|2121.32|2122.61|2121.11|2122.87|2121.37|2122.61|2121.11|0
1645661610000|2022-02-24 00:13:30|2122.52|2121.02|2122.52|2121.02|2122.87|2121.37|2122.52|2121.02|0
1645661620000|2022-02-24 00:13:40|2122.56|2121.06|2122.61|2121.11|2122.61|2121.11|2122.52|2121.02|0
1645661630000|2022-02-24 00:13:50|2122.74|2121.24|2122.18|2120.68|2122.74|2121.24|2122.18|2120.68|0
1645661640000|2022-02-24 00:14:00|2122.27|2120.77|2122.4|2120.9|2122.44|2120.94|2122.18|2120.68|0
1645661650000|2022-02-24 00:14:10|2122.31|2120.81|2122.27|2120.77|2122.31|2120.81|2122.18|2120.68|0
1645661660000|2022-02-24 00:14:20|2121.84|2120.34|2121.88|2120.38|2122.14|2120.64|2121.84|2120.34|0
1645661670000|2022-02-24 00:14:30|2121.97|2120.47|2121.66|2120.16|2122.01|2120.51|2121.66|2120.16|0
1645661680000|2022-02-24 00:14:40|2121.53|2120.03|2121.24|2119.74|2121.66|2120.16|2121.24|2119.74|0
1645661690000|2022-02-24 00:14:50|2121.23|2119.73|2120.71|2119.21|2121.24|2119.74|2120.71|2119.21|0
1645661700000|2022-02-24 00:15:00|2120.54|2119.04|2120.24|2118.74|2120.54|2119.04|2120.19|2118.69|0
1645661710000|2022-02-24 00:15:10|2120.32|2118.82|2120.53|2119.03|2121.06|2119.56|2120.24|2118.74|0
1645661720000|2022-02-24 00:15:20|2120.32|2118.82|2119.97|2118.47|2120.53|2119.03|2119.88|2118.38|0
1645661730000|2022-02-24 00:15:30|2119.88|2118.38|2119.46|2117.96|2120.1|2118.6|2119.46|2117.96|0
1645661740000|2022-02-24 00:15:40|2119.33|2117.83|2119.02|2117.52|2119.33|2117.83|2119.02|2117.52|0
1645661750000|2022-02-24 00:15:50|2119.11|2117.61|2119.33|2117.83|2119.33|2117.83|2119.11|2117.61|0
1645661760000|2022-02-24 00:16:00|2119.46|2117.96|2119.54|2118.04|2119.97|2118.47|2119.46|2117.96|0
1645661770000|2022-02-24 00:16:10|2119.52|2118.02|2119.29|2117.79|2119.76|2118.26|2119.29|2117.79|0
1645661780000|2022-02-24 00:16:20|2119.42|2117.92|2119.99|2118.49|2119.99|2118.49|2119.42|2117.92|0
1645661790000|2022-02-24 00:16:30|2119.95|2118.45|2120.45|2118.95|2120.45|2118.95|2119.66|2118.16|0
1645661800000|2022-02-24 00:16:40|2120.41|2118.91|2119.76|2118.26|2120.41|2118.91|2119.76|2118.26|0
1645661810000|2022-02-24 00:16:50|2119.75|2118.25|2119.75|2118.25|2119.76|2118.26|2119.52|2118.02|0
1645661820000|2022-02-24 00:17:00|2119.64|2118.14|2119.52|2118.02|2119.75|2118.25|2119.29|2117.79|0
1645661830000|2022-02-24 00:17:10|2119.51|2118.01|2119.05|2117.55|2119.51|2118.01|2119.05|2117.55|0
1645661840000|2022-02-24 00:17:20|2119.09|2117.59|2119.05|2117.55|2119.18|2117.68|2119.05|2117.55|0
1645661850000|2022-02-24 00:17:30|2119.09|2117.59|2119.18|2117.68|2119.18|2117.68|2119.09|2117.59|0
1645661860000|2022-02-24 00:17:40|2119.15|2117.65|2119.05|2117.55|2119.15|2117.65|2118.82|2117.32|0
1645661870000|2022-02-24 00:17:50|2119.01|2117.51|2118.36|2116.86|2119.01|2117.51|2118.36|2116.86|0
1645661880000|2022-02-24 00:18:00|2118.32|2116.82|2118.13|2116.63|2118.32|2116.82|2117.57|2116.07|0
1645661890000|2022-02-24 00:18:10|2118.09|2116.59|2118.09|2116.59|2118.13|2116.63|2117.89|2116.39|0
1645661900000|2022-02-24 00:18:20|2118.03|2116.53|2117.67|2116.17|2118.26|2116.76|2117.67|2116.17|0
1645661910000|2022-02-24 00:18:30|2117.63|2116.13|2117.57|2116.07|2117.63|2116.13|2117.57|2116.07|0
1645661920000|2022-02-24 00:18:40|2117.61|2116.11|2117.8|2116.3|2117.8|2116.3|2117.57|2116.07|0
1645661930000|2022-02-24 00:18:50|2117.72|2116.22|2117.57|2116.07|2117.72|2116.22|2117.34|2115.84|0
1645661940000|2022-02-24 00:19:00|2117.49|2115.99|2117.57|2116.07|2117.57|2116.07|2117.11|2115.61|0
1645661950000|2022-02-24 00:19:10|2117.61|2116.11|2117.67|2116.17|2117.67|2116.17|2117.57|2116.07|0
1645661960000|2022-02-24 00:19:20|2117.63|2116.13|2117.9|2116.4|2117.9|2116.4|2117.57|2116.07|0
1645661970000|2022-02-24 00:19:30|2117.94|2116.44|2118.27|2116.77|2118.27|2116.77|2117.94|2116.44|0
1645661980000|2022-02-24 00:19:40|2118.36|2116.86|2119.42|2117.92|2119.42|2117.92|2118.36|2116.86|0
1645661990000|2022-02-24 00:19:50|2119.38|2117.88|2119.06|2117.56|2119.42|2117.92|2119.06|2117.56|0
1645662000000|2022-02-24 00:20:00|2119.09|2117.59|2119.06|2117.56|2119.19|2117.69|2118.96|2117.46|0
1645662010000|2022-02-24 00:20:10|2119.09|2117.59|2119.65|2118.15|2119.65|2118.15|2119.09|2117.59|0
1645662020000|2022-02-24 00:20:20|2119.58|2118.08|2119.65|2118.15|2119.65|2118.15|2119.29|2117.79|0
1645662030000|2022-02-24 00:20:30|2119.61|2118.11|2119.65|2118.15|2119.65|2118.15|2119.42|2117.92|0
1645662040000|2022-02-24 00:20:40|2119.57|2118.07|2119.65|2118.15|2119.65|2118.15|2119.42|2117.92|0
1645662050000|2022-02-24 00:20:50|2119.61|2118.11|2119.42|2117.92|2119.65|2118.15|2119.42|2117.92|0
1645662060000|2022-02-24 00:21:00|2119.34|2117.84|2119.18|2117.68|2119.34|2117.84|2118.95|2117.45|0
1645662070000|2022-02-24 00:21:10|2119.22|2117.72|2119.28|2117.78|2119.28|2117.78|2119.22|2117.72|0
1645662080000|2022-02-24 00:21:20|2119.24|2117.74|2119.41|2117.91|2119.41|2117.91|2119.05|2117.55|0
1645662090000|2022-02-24 00:21:30|2119.37|2117.87|2119.18|2117.68|2119.37|2117.87|2119.18|2117.68|0
1645662100000|2022-02-24 00:21:40|2119.19|2117.69|2118.95|2117.45|2119.28|2117.78|2118.95|2117.45|0
1645662110000|2022-02-24 00:21:50|2118.99|2117.49|2118.82|2117.32|2119.18|2117.68|2118.72|2117.22|0
1645662120000|2022-02-24 00:22:00|2118.86|2117.36|2118.82|2117.32|2118.95|2117.45|2118.72|2117.22|0
1645662130000|2022-02-24 00:22:10|2118.95|2117.45|2119.05|2117.55|2119.18|2117.68|2118.95|2117.45|0
1645662140000|2022-02-24 00:22:20|2119.06|2117.56|2119.18|2117.68|2119.19|2117.69|2119.05|2117.55|0
1645662150000|2022-02-24 00:22:30|2118.95|2117.45|2118.95|2117.45|2119.18|2117.68|2118.95|2117.45|0
1645662160000|2022-02-24 00:22:40|2118.99|2117.49|2119.28|2117.78|2119.28|2117.78|2118.99|2117.49|0
1645662170000|2022-02-24 00:22:50|2119.41|2117.91|2119.18|2117.68|2119.41|2117.91|2119.18|2117.68|0
1645662180000|2022-02-24 00:23:00|2119.05|2117.55|2118.72|2117.22|2119.18|2117.68|2118.71|2117.21|0
1645662190000|2022-02-24 00:23:10|2118.75|2117.25|2118.49|2116.99|2118.81|2117.31|2118.25|2116.75|0
1645662200000|2022-02-24 00:23:20|2118.45|2116.95|2118.82|2117.32|2118.82|2117.32|2118.36|2116.86|0
1645662210000|2022-02-24 00:23:30|2118.86|2117.36|2119.18|2117.68|2119.18|2117.68|2118.86|2117.36|0
1645662220000|2022-02-24 00:23:40|2119.26|2117.76|2119.65|2118.15|2119.65|2118.15|2119.18|2117.68|0
1645662230000|2022-02-24 00:23:50|2119.42|2117.92|2119.41|2117.91|2119.52|2118.02|2119.28|2117.78|0
1645662240000|2022-02-24 00:24:00|2119.38|2117.88|2119.42|2117.92|2119.42|2117.92|2119.18|2117.68|0
1645662250000|2022-02-24 00:24:10|2119.41|2117.91|2119.06|2117.56|2119.41|2117.91|2118.82|2117.32|0
1645662260000|2022-02-24 00:24:20|2119.05|2117.55|2119.42|2117.92|2119.42|2117.92|2118.95|2117.45|0
1645662270000|2022-02-24 00:24:30|2119.38|2117.88|2119.41|2117.91|2119.42|2117.92|2119.19|2117.69|0
1645662280000|2022-02-24 00:24:40|2119.42|2117.92|2119.52|2118.02|2119.52|2118.02|2119.42|2117.92|0
1645662290000|2022-02-24 00:24:50|2119.48|2117.98|2119.52|2118.02|2119.52|2118.02|2119.42|2117.92|0
1645662300000|2022-02-24 00:25:00|2119.48|2117.98|2119.42|2117.92|2119.52|2118.02|2119.28|2117.78|0
1645662310000|2022-02-24 00:25:10|2119.46|2117.96|2119.75|2118.25|2119.88|2118.38|2119.46|2117.96|0
1645662320000|2022-02-24 00:25:20|2119.72|2118.22|2119.65|2118.15|2119.75|2118.25|2119.65|2118.15|0
1645662330000|2022-02-24 00:25:30|2119.69|2118.19|2119.75|2118.25|2119.75|2118.25|2119.65|2118.15|0
1645662340000|2022-02-24 00:25:40|2119.71|2118.21|2119.75|2118.25|2119.75|2118.25|2119.65|2118.15|0
1645662350000|2022-02-24 00:25:50|2119.63|2118.13|2118.95|2117.45|2119.63|2118.13|2118.72|2117.22|0
1645662360000|2022-02-24 00:26:00|2118.99|2117.49|2119.29|2117.79|2119.29|2117.79|2118.95|2117.45|0
1645662370000|2022-02-24 00:26:10|2119.28|2117.78|2119.19|2117.69|2119.29|2117.79|2119.05|2117.55|0
1645662380000|2022-02-24 00:26:20|2119.11|2117.61|2118.83|2117.33|2119.11|2117.61|2118.73|2117.23|0
1645662390000|2022-02-24 00:26:30|2118.82|2117.32|2118.73|2117.23|2118.82|2117.32|2118.49|2116.99|0
1645662400000|2022-02-24 00:26:40|2118.6|2117.1|2118.59|2117.09|2118.6|2117.1|2118.49|2116.99|0
1645662410000|2022-02-24 00:26:50|2118.55|2117.05|2118.36|2116.86|2118.55|2117.05|2118.36|2116.86|0
1645662420000|2022-02-24 00:27:00|2118.32|2116.82|2118.36|2116.86|2118.36|2116.86|2118.13|2116.63|0
1645662430000|2022-02-24 00:27:10|2118.4|2116.9|2118.03|2116.53|2118.49|2116.99|2118.03|2116.53|0
1645662440000|2022-02-24 00:27:20|2118.07|2116.57|2118.36|2116.86|2118.49|2116.99|2118.07|2116.57|0
1645662450000|2022-02-24 00:27:30|2118.4|2116.9|2119.06|2117.56|2119.19|2117.69|2118.4|2116.9|0
1645662460000|2022-02-24 00:27:40|2119.1|2117.6|2119.19|2117.69|2119.19|2117.69|2119.06|2117.56|0
1645662470000|2022-02-24 00:27:50|2119.15|2117.65|2118.82|2117.32|2119.15|2117.65|2118.82|2117.32|0
1645662480000|2022-02-24 00:28:00|2118.83|2117.33|2118.82|2117.32|2119.06|2117.56|2118.82|2117.32|0
1645662490000|2022-02-24 00:28:10|2118.78|2117.28|2119.29|2117.79|2119.29|2117.79|2118.59|2117.09|0
1645662500000|2022-02-24 00:28:20|2119.33|2117.83|2119.52|2118.02|2119.53|2118.03|2119.29|2117.79|0
1645662510000|2022-02-24 00:28:30|2119.42|2117.92|2119.42|2117.92|2119.42|2117.92|2119.42|2117.92|0
1645662520000|2022-02-24 00:28:40|2119.46|2117.96|2119.52|2118.02|2119.52|2118.02|2119.46|2117.96|0
1645662530000|2022-02-24 00:28:50|2119.56|2118.06|2119.75|2118.25|2119.75|2118.25|2119.56|2118.06|0
1645662540000|2022-02-24 00:29:00|2119.71|2118.21|2112.92|2111.42|2119.71|2118.21|2112.92|2111.42|0
1645662550000|2022-02-24 00:29:10|2113.22|2111.72|2111.75|2110.25|2114.63|2113.13|2111.75|2110.25|0
1645662560000|2022-02-24 00:29:20|2111.9|2110.4|2112.22|2110.72|2112.79|2111.29|2111.9|2110.4|0
1645662570000|2022-02-24 00:29:30|2112.26|2110.76|2113.95|2112.45|2113.95|2112.45|2112.26|2110.76|0
1645662580000|2022-02-24 00:29:40|2114.03|2112.53|2114.41|2112.91|2114.41|2112.91|2113.71|2112.21|0
1645662590000|2022-02-24 00:29:50|2115.1|2113.6|2115.8|2114.3|2115.8|2114.3|2115.1|2113.6|0
1645662600000|2022-02-24 00:30:00|2115.72|2114.22|2113.95|2112.45|2115.72|2114.22|2113.94|2112.44|0
1645662610000|2022-02-24 00:30:10|2114.02|2112.52|2113.49|2111.99|2114.31|2112.81|2113.25|2111.75|0
1645662620000|2022-02-24 00:30:20|2113.48|2111.98|2112.92|2111.42|2113.72|2112.22|2112.69|2111.19|0
1645662630000|2022-02-24 00:30:30|2112.93|2111.43|2112.69|2111.19|2113.62|2112.12|2112.69|2111.19|0
1645662640000|2022-02-24 00:30:40|2112.56|2111.06|2112.93|2111.43|2113.02|2111.52|2112.23|2110.73|0
1645662650000|2022-02-24 00:30:50|2112.97|2111.47|2114.18|2112.68|2114.18|2112.68|2112.97|2111.47|0
1645662660000|2022-02-24 00:31:00|2114.22|2112.72|2114.67|2113.17|2115.35|2113.85|2114.22|2112.72|0
1645662670000|2022-02-24 00:31:10|2114.42|2112.92|2115.8|2114.3|2115.8|2114.3|2114.42|2112.92|0
1645662680000|2022-02-24 00:31:20|2115.79|2114.29|2113.94|2112.44|2115.79|2114.29|2113.94|2112.44|0
1645662690000|2022-02-24 00:31:30|2113.84|2112.34|2113.94|2112.44|2114.17|2112.67|2113.84|2112.34|0
1645662700000|2022-02-24 00:31:40|2113.93|2112.43|2114.07|2112.57|2114.17|2112.67|2113.7|2112.2|0
1645662710000|2022-02-24 00:31:50|2114.11|2112.61|2113.24|2111.74|2114.39|2112.89|2113.24|2111.74|0
1645662720000|2022-02-24 00:32:00|2113.2|2111.7|2113.61|2112.11|2113.71|2112.21|2113.14|2111.64|0
1645662730000|2022-02-24 00:32:10|2113.64|2112.14|2113.47|2111.97|2113.7|2112.2|2113.37|2111.87|0
1645662740000|2022-02-24 00:32:20|2113.55|2112.05|2114.36|2112.86|2114.77|2113.27|2113.55|2112.05|0
1645662750000|2022-02-24 00:32:30|2114.3|2112.8|2113.51|2112.01|2114.3|2112.8|2113.47|2111.97|0
1645662760000|2022-02-24 00:32:40|2113.6|2112.1|2113.24|2111.74|2113.71|2112.21|2113.14|2111.64|0
1645662770000|2022-02-24 00:32:50|2113.16|2111.66|2113.24|2111.74|2113.25|2111.75|2113.01|2111.51|0
1645662780000|2022-02-24 00:33:00|2113.21|2111.71|2112.92|2111.42|2113.48|2111.98|2112.92|2111.42|0
1645662790000|2022-02-24 00:33:10|2112.88|2111.38|2112.52|2111.02|2113.15|2111.65|2112.45|2110.95|0
1645662800000|2022-02-24 00:33:20|2112.45|2110.95|2112.55|2111.05|2113.02|2111.52|2112.45|2110.95|0
1645662810000|2022-02-24 00:33:30|2112.51|2111.01|2112.55|2111.05|2112.68|2111.18|2112.22|2110.72|0
1645662820000|2022-02-24 00:33:40|2112.51|2111.01|2111.4|2109.9|2112.51|2111.01|2111.16|2109.66|0
1645662830000|2022-02-24 00:33:50|2111.36|2109.86|2110.7|2109.2|2111.4|2109.9|2110.7|2109.2|0
1645662840000|2022-02-24 00:34:00|2110.6|2109.1|2110.94|2109.44|2110.94|2109.44|2110.37|2108.87|0
1645662850000|2022-02-24 00:34:10|2110.97|2109.47|2111.4|2109.9|2111.53|2110.03|2110.84|2109.34|0
1645662860000|2022-02-24 00:34:20|2111.44|2109.94|2109.69|2108.19|2111.53|2110.03|2109.68|2108.18|0
1645662870000|2022-02-24 00:34:30|2109.68|2108.18|2110.48|2108.98|2110.71|2109.21|2109.55|2108.05|0
1645662880000|2022-02-24 00:34:40|2110.61|2109.11|2110.84|2109.34|2111.17|2109.67|2110.61|2109.11|0
1645662890000|2022-02-24 00:34:50|2110.92|2109.42|2110.7|2109.2|2111.3|2109.8|2110.7|2109.2|0
1645662900000|2022-02-24 00:35:00|2110.74|2109.24|2111.17|2109.67|2111.3|2109.8|2110.7|2109.2|0
1645662910000|2022-02-24 00:35:10|2111.25|2109.75|2110.94|2109.44|2111.63|2110.13|2110.84|2109.34|0
1645662920000|2022-02-24 00:35:20|2110.98|2109.48|2111.52|2110.02|2111.63|2110.13|2110.98|2109.48|0
1645662930000|2022-02-24 00:35:30|2111.53|2110.03|2111.39|2109.89|2111.86|2110.36|2111.39|2109.89|0
1645662940000|2022-02-24 00:35:40|2111.43|2109.93|2111.52|2110.02|2111.76|2110.26|2111.39|2109.89|0
1645662950000|2022-02-24 00:35:50|2111.39|2109.89|2110.93|2109.43|2111.39|2109.89|2110.83|2109.33|0
1645662960000|2022-02-24 00:36:00|2111|2109.5|2111.15|2109.65|2111.16|2109.66|2111|2109.5|0
1645662970000|2022-02-24 00:36:10|2111.16|2109.66|2110.69|2109.19|2111.39|2109.89|2110.69|2109.19|0
1645662980000|2022-02-24 00:36:20|2110.62|2109.12|2110.04|2108.54|2110.62|2109.12|2110.04|2108.54|0
1645662990000|2022-02-24 00:36:30|2109.67|2108.17|2110.47|2108.97|2111.06|2109.56|2109.43|2107.93|0
1645663000000|2022-02-24 00:36:40|2110.37|2108.87|2110|2108.5|2110.37|2108.87|2109.77|2108.27|0
1645663010000|2022-02-24 00:36:50|2109.96|2108.46|2110.13|2108.63|2110.13|2108.63|2109.77|2108.27|0
1645663020000|2022-02-24 00:37:00|2110.17|2108.67|2110.97|2109.47|2111.16|2109.66|2109.54|2108.04|0
1645663030000|2022-02-24 00:37:10|2111.06|2109.56|2111.43|2109.93|2111.52|2110.02|2110.47|2108.97|0
1645663040000|2022-02-24 00:37:20|2111.52|2110.02|2111.06|2109.56|2111.85|2110.35|2111.06|2109.56|0
1645663050000|2022-02-24 00:37:30|2111.14|2109.64|2111.39|2109.89|2111.75|2110.25|2111.14|2109.64|0
1645663060000|2022-02-24 00:37:40|2111.43|2109.93|2111.53|2110.03|2111.99|2110.49|2111.43|2109.93|0
1645663070000|2022-02-24 00:37:50|2111.76|2110.26|2113.38|2111.88|2113.38|2111.88|2111.76|2110.26|0
1645663080000|2022-02-24 00:38:00|2113.42|2111.92|2113.02|2111.52|2113.48|2111.98|2112.46|2110.96|0
1645663090000|2022-02-24 00:38:10|2112.91|2111.41|2112.56|2111.06|2112.91|2111.41|2112.56|2111.06|0
1645663100000|2022-02-24 00:38:20|2112.52|2111.02|2112.56|2111.06|2112.56|2111.06|2112.45|2110.95|0
1645663110000|2022-02-24 00:38:30|2112.69|2111.19|2112.33|2110.83|2112.79|2111.29|2112.23|2110.73|0
1645663120000|2022-02-24 00:38:40|2112.37|2110.87|2112.33|2110.83|2112.46|2110.96|2112.23|2110.73|0
1645663130000|2022-02-24 00:38:50|2112.37|2110.87|2112.69|2111.19|2112.79|2111.29|2112.37|2110.87|0
1645663140000|2022-02-24 00:39:00|2112.65|2111.15|2112.32|2110.82|2112.65|2111.15|2112.32|2110.82|0
1645663150000|2022-02-24 00:39:10|2112.28|2110.78|2111.16|2109.66|2112.28|2110.78|2111.16|2109.66|0
1645663160000|2022-02-24 00:39:20|2111.12|2109.62|2111.16|2109.66|2111.16|2109.66|2110.83|2109.33|0
1645663170000|2022-02-24 00:39:30|2111.08|2109.58|2110.23|2108.73|2111.08|2109.58|2110.23|2108.73|0
1645663180000|2022-02-24 00:39:40|2110.19|2108.69|2110.47|2108.97|2110.47|2108.97|2109.77|2108.27|0
1645663190000|2022-02-24 00:39:50|2110.43|2108.93|2109.55|2108.05|2110.43|2108.93|2109.55|2108.05|0
1645663200000|2022-02-24 00:40:00|2109.59|2108.09|2109.78|2108.28|2109.91|2108.41|2109.55|2108.05|0
1645663210000|2022-02-24 00:40:10|2109.82|2108.32|2109.68|2108.18|2109.91|2108.41|2109.44|2107.94|0
1645663220000|2022-02-24 00:40:20|2109.79|2108.29|2109.79|2108.29|2110.15|2108.65|2109.68|2108.18|0
1645663230000|2022-02-24 00:40:30|2109.82|2108.32|2110.25|2108.75|2110.25|2108.75|2109.69|2108.19|0
1645663240000|2022-02-24 00:40:40|2110.15|2108.65|2110.25|2108.75|2110.25|2108.75|2110.02|2108.52|0
1645663260000|2022-02-24 00:41:00|2110.29|2108.79|2110.24|2108.74|2110.38|2108.88|2110.23|2108.73|0
1645663270000|2022-02-24 00:41:10|2110.23|2108.73|2110.25|2108.75|2110.37|2108.87|2110.23|2108.73|0
1645663280000|2022-02-24 00:41:20|2110.26|2108.76|2110.85|2109.35|2110.85|2109.35|2110.25|2108.75|0
1645663290000|2022-02-24 00:41:30|2110.84|2109.34|2110.62|2109.12|2110.84|2109.34|2110.39|2108.89|0
1645663300000|2022-02-24 00:41:40|2110.66|2109.16|2111.31|2109.81|2111.65|2110.15|2110.66|2109.16|0
1645663310000|2022-02-24 00:41:50|2111.18|2109.68|2111.64|2110.14|2111.64|2110.14|2111.18|2109.68|0
1645663320000|2022-02-24 00:42:00|2111.54|2110.04|2111.64|2110.14|2111.64|2110.14|2111.54|2110.04|0
1645663330000|2022-02-24 00:42:10|2111.77|2110.27|2112.33|2110.83|2112.33|2110.83|2111.77|2110.27|0
1645663340000|2022-02-24 00:42:20|2112.29|2110.79|2112.93|2111.43|2113.02|2111.52|2112.23|2110.73|0
1645663350000|2022-02-24 00:42:30|2112.96|2111.46|2112.33|2110.83|2113.02|2111.52|2112.33|2110.83|0
1645663360000|2022-02-24 00:42:40|2112.29|2110.79|2111.87|2110.37|2112.29|2110.79|2111.87|2110.37|0
1645663370000|2022-02-24 00:42:50|2111.83|2110.33|2111.18|2109.68|2111.83|2110.33|2111.07|2109.57|0
1645663380000|2022-02-24 00:43:00|2111.17|2109.67|2110.94|2109.44|2111.17|2109.67|2110.61|2109.11|0
1645663390000|2022-02-24 00:43:10|2110.98|2109.48|2110.51|2109.01|2111.31|2109.81|2110.47|2108.97|0
1645663400000|2022-02-24 00:43:20|2110.6|2109.1|2110.7|2109.2|2110.93|2109.43|2110.24|2108.74|0
1645663410000|2022-02-24 00:43:30|2110.67|2109.17|2110.7|2109.2|2110.84|2109.34|2110.47|2108.97|0
1645663420000|2022-02-24 00:43:40|2110.74|2109.24|2111.4|2109.9|2111.4|2109.9|2110.74|2109.24|0
1645663430000|2022-02-24 00:43:50|2111.36|2109.86|2111.4|2109.9|2111.76|2110.26|2111.3|2109.8|0
1645663440000|2022-02-24 00:44:00|2111.37|2109.87|2110.84|2109.34|2111.37|2109.87|2110.84|2109.34|0
1645663450000|2022-02-24 00:44:10|2110.91|2109.41|2111.17|2109.67|2111.17|2109.67|2110.71|2109.21|0
1645663460000|2022-02-24 00:44:20|2111.21|2109.71|2111.17|2109.67|2111.4|2109.9|2111.17|2109.67|0
1645663470000|2022-02-24 00:44:30|2111.13|2109.63|2110.48|2108.98|2111.13|2109.63|2110.47|2108.97|0
1645663480000|2022-02-24 00:44:40|2110.51|2109.01|2110.71|2109.21|2110.71|2109.21|2110.51|2109.01|0
1645663490000|2022-02-24 00:44:50|2110.75|2109.25|2110.84|2109.34|2110.84|2109.34|2110.75|2109.25|0
1645663500000|2022-02-24 00:45:00|2111.07|2109.57|2111.17|2109.67|2111.3|2109.8|2110.94|2109.44|0
1645663510000|2022-02-24 00:45:10|2111.13|2109.63|2110.94|2109.44|2111.13|2109.63|2110.94|2109.44|0
1645663520000|2022-02-24 00:45:20|2110.98|2109.48|2111.07|2109.57|2111.07|2109.57|2110.98|2109.48|0
1645663530000|2022-02-24 00:45:30|2111.3|2109.8|2110.94|2109.44|2111.3|2109.8|2110.94|2109.44|0
1645663540000|2022-02-24 00:45:40|2110.84|2109.34|2110.71|2109.21|2110.94|2109.44|2110.48|2108.98|0
1645663550000|2022-02-24 00:45:50|2110.67|2109.17|2110.84|2109.34|2110.84|2109.34|2110.61|2109.11|0
1645663560000|2022-02-24 00:46:00|2110.8|2109.3|2110.83|2109.33|2110.84|2109.34|2110.61|2109.11|0
1645663570000|2022-02-24 00:46:10|2110.76|2109.26|2110.84|2109.34|2110.84|2109.34|2110.37|2108.87|0
1645663580000|2022-02-24 00:46:20|2110.7|2109.2|2110.2|2108.7|2110.71|2109.21|2110.14|2108.64|0
1645663590000|2022-02-24 00:46:30|2110.14|2108.64|2110.48|2108.98|2110.48|2108.98|2110.01|2108.51|0
1645663600000|2022-02-24 00:46:40|2110.47|2108.97|2110.14|2108.64|2110.47|2108.97|2110.14|2108.64|0
1645663610000|2022-02-24 00:46:50|2110.07|2108.57|2110.01|2108.51|2110.14|2108.64|2109.91|2108.41|0
1645663620000|2022-02-24 00:47:00|2109.97|2108.47|2110.37|2108.87|2110.47|2108.97|2109.91|2108.41|0
1645663630000|2022-02-24 00:47:10|2110.24|2108.74|2110.48|2108.98|2110.48|2108.98|2110.14|2108.64|0
1645663640000|2022-02-24 00:47:20|2110.47|2108.97|2110.48|2108.98|2110.48|2108.98|2110.47|2108.97|0
1645663650000|2022-02-24 00:47:30|2110.47|2108.97|2110.48|2108.98|2110.48|2108.98|2110.37|2108.87|0
1645663660000|2022-02-24 00:47:40|2110.47|2108.97|2110.47|2108.97|2110.71|2109.21|2110.47|2108.97|0
1645663670000|2022-02-24 00:47:50|2110.48|2108.98|2110.48|2108.98|2110.48|2108.98|2110.47|2108.97|0
1645663680000|2022-02-24 00:48:00|2110.47|2108.97|2110.61|2109.11|2110.71|2109.21|2110.47|2108.97|0
1645663690000|2022-02-24 00:48:10|2110.6|2109.1|2110.25|2108.75|2110.6|2109.1|2110.14|2108.64|0
1645663700000|2022-02-24 00:48:20|2110.24|2108.74|2110.14|2108.64|2110.25|2108.75|2110.14|2108.64|0
1645663710000|2022-02-24 00:48:30|2110.1|2108.6|2110.01|2108.51|2110.1|2108.6|2110.01|2108.51|0
1645663720000|2022-02-24 00:48:40|2109.97|2108.47|2109.91|2108.41|2109.97|2108.47|2109.91|2108.41|0
1645663730000|2022-02-24 00:48:50|2109.95|2108.45|2109.91|2108.41|2110.14|2108.64|2109.91|2108.41|0
1645663740000|2022-02-24 00:49:00|2109.92|2108.42|2110.38|2108.88|2110.38|2108.88|2109.92|2108.42|0
1645663750000|2022-02-24 00:49:10|2110.46|2108.96|2110.14|2108.64|2110.61|2109.11|2110.02|2108.52|0
1645663760000|2022-02-24 00:49:20|2109.79|2108.29|2109.92|2108.42|2110.02|2108.52|2109.79|2108.29|0
1645663780000|2022-02-24 00:49:40|2109.96|2108.46|2110.02|2108.52|2110.02|2108.52|2109.96|2108.46|0
1645663790000|2022-02-24 00:49:50|2109.98|2108.48|2109.92|2108.42|2109.98|2108.48|2109.92|2108.42|0
1645663800000|2022-02-24 00:50:00|2109.79|2108.29|2110.16|2108.66|2110.16|2108.66|2109.79|2108.29|0
1645663810000|2022-02-24 00:50:10|2110.15|2108.65|2110.26|2108.76|2110.26|2108.76|2110.15|2108.65|0
1645663820000|2022-02-24 00:50:20|2110.25|2108.75|2109.79|2108.29|2110.25|2108.75|2109.69|2108.19|0
1645663830000|2022-02-24 00:50:30|2109.69|2108.19|2109.79|2108.29|2109.79|2108.29|2109.56|2108.06|0
1645663840000|2022-02-24 00:50:40|2109.83|2108.33|2109.69|2108.19|2109.92|2108.42|2109.69|2108.19|0
1645663850000|2022-02-24 00:50:50|2109.73|2108.23|2109.92|2108.42|2109.92|2108.42|2109.73|2108.23|0
1645663860000|2022-02-24 00:51:00|2110.02|2108.52|2109.79|2108.29|2110.02|2108.52|2109.56|2108.06|0
1645663870000|2022-02-24 00:51:10|2109.67|2108.17|2109.56|2108.06|2109.67|2108.17|2109.33|2107.83|0
1645663880000|2022-02-24 00:51:20|2109.52|2108.02|2109.79|2108.29|2109.79|2108.29|2109.46|2107.96|0
1645663890000|2022-02-24 00:51:30|2109.69|2108.19|2109.79|2108.29|2109.79|2108.29|2109.56|2108.06|0
1645663900000|2022-02-24 00:51:40|2109.92|2108.42|2109.69|2108.19|2110.03|2108.53|2109.69|2108.19|0
1645663910000|2022-02-24 00:51:50|2109.61|2108.11|2109.69|2108.19|2109.69|2108.19|2109.46|2107.96|0
1645663920000|2022-02-24 00:52:00|2109.77|2108.27|2109.92|2108.42|2110.02|2108.52|2109.69|2108.19|0
1645663930000|2022-02-24 00:52:10|2109.96|2108.46|2110.02|2108.52|2110.02|2108.52|2109.96|2108.46|0
1645663940000|2022-02-24 00:52:20|2110.06|2108.56|2110.15|2108.65|2110.15|2108.65|2110.06|2108.56|0
1645663950000|2022-02-24 00:52:30|2110.02|2108.52|2109.92|2108.42|2110.02|2108.52|2109.92|2108.42|0
1645663960000|2022-02-24 00:52:40|2109.88|2108.38|2109.79|2108.29|2109.92|2108.42|2109.79|2108.29|0
1645663970000|2022-02-24 00:52:50|2109.83|2108.33|2110.02|2108.52|2110.02|2108.52|2109.83|2108.33|0
1645663980000|2022-02-24 00:53:00|2110.06|2108.56|2109.92|2108.42|2110.15|2108.65|2109.79|2108.29|0
1645663990000|2022-02-24 00:53:10|2109.96|2108.46|2110.02|2108.52|2110.02|2108.52|2109.79|2108.29|0
1645664000000|2022-02-24 00:53:20|2109.92|2108.42|2109.79|2108.29|2109.92|2108.42|2109.79|2108.29|0
1645664010000|2022-02-24 00:53:30|2109.75|2108.25|2109.09|2107.59|2109.75|2108.25|2108.99|2107.49|0
1645664020000|2022-02-24 00:53:40|2109.08|2107.58|2109.33|2107.83|2109.46|2107.96|2108.75|2107.25|0
1645664030000|2022-02-24 00:53:50|2109.32|2107.82|2109.09|2107.59|2109.32|2107.82|2108.99|2107.49|0
1645664040000|2022-02-24 00:54:00|2109.05|2107.55|2109.22|2107.72|2109.22|2107.72|2108.99|2107.49|0
1645664050000|2022-02-24 00:54:10|2109.26|2107.76|2109.22|2107.72|2109.32|2107.82|2109.22|2107.72|0
1645664060000|2022-02-24 00:54:20|2109.26|2107.76|2109.22|2107.72|2109.45|2107.95|2109.09|2107.59|0
1645664070000|2022-02-24 00:54:30|2109.18|2107.68|2109.09|2107.59|2109.22|2107.72|2109.09|2107.59|0
1645664080000|2022-02-24 00:54:40|2109.05|2107.55|2108.99|2107.49|2109.05|2107.55|2108.99|2107.49|0
1645664090000|2022-02-24 00:54:50|2108.95|2107.45|2108.04|2106.54|2108.95|2107.45|2108.04|2106.54|0
1645664100000|2022-02-24 00:55:00|2108.01|2106.51|2107.92|2106.42|2108.28|2106.78|2107.81|2106.31|0
1645664110000|2022-02-24 00:55:10|2107.96|2106.46|2108.16|2106.66|2108.29|2106.79|2107.96|2106.46|0
1645664120000|2022-02-24 00:55:20|2108.29|2106.79|2107.82|2106.32|2108.29|2106.79|2107.69|2106.19|0
1645664130000|2022-02-24 00:55:30|2107.83|2106.33|2108.16|2106.66|2108.29|2106.79|2107.83|2106.33|0
1645664140000|2022-02-24 00:55:40|2108.29|2106.79|2108.29|2106.79|2108.62|2107.12|2108.29|2106.79|0
1645664150000|2022-02-24 00:55:50|2108.16|2106.66|2108.16|2106.66|2108.16|2106.66|2108.16|2106.66|0
1645664160000|2022-02-24 00:56:00|2108.29|2106.79|2108.06|2106.56|2108.29|2106.79|2107.93|2106.43|0
1645664170000|2022-02-24 00:56:10|2108.02|2106.52|2107.83|2106.33|2108.02|2106.52|2107.69|2106.19|0
1645664180000|2022-02-24 00:56:20|2107.79|2106.29|2107.7|2106.2|2107.83|2106.33|2107.7|2106.2|0
1645664190000|2022-02-24 00:56:30|2107.83|2106.33|2107.82|2106.32|2108.06|2106.56|2107.59|2106.09|0
1645664200000|2022-02-24 00:56:40|2107.83|2106.33|2108.06|2106.56|2108.16|2106.66|2107.82|2106.32|0
1645664210000|2022-02-24 00:56:50|2108.09|2106.59|2108.16|2106.66|2108.16|2106.66|2108.09|2106.59|0
1645664220000|2022-02-24 00:57:00|2108.29|2106.79|2108.28|2106.78|2108.29|2106.79|2108.28|2106.78|0
1645664230000|2022-02-24 00:57:10|2108.21|2106.71|2108.29|2106.79|2108.29|2106.79|2108.05|2106.55|0
1645664240000|2022-02-24 00:57:20|2108.37|2106.87|2108.39|2106.89|2108.52|2107.02|2108.29|2106.79|0
1645664250000|2022-02-24 00:57:30|2108.29|2106.79|2108.39|2106.89|2108.52|2107.02|2108.29|2106.79|0
1645664260000|2022-02-24 00:57:40|2108.38|2106.88|2108.05|2106.55|2108.39|2106.89|2108.05|2106.55|0
1645664270000|2022-02-24 00:57:50|2108.15|2106.65|2108.39|2106.89|2108.39|2106.89|2108.15|2106.65|0
1645664280000|2022-02-24 00:58:00|2108.42|2106.92|2108.62|2107.12|2108.62|2107.12|2108.42|2106.92|0
1645664290000|2022-02-24 00:58:10|2108.61|2107.11|2107.92|2106.42|2108.61|2107.11|2107.69|2106.19|0
1645664300000|2022-02-24 00:58:20|2107.88|2106.38|2107.82|2106.32|2107.88|2106.38|2107.82|2106.32|0
1645664310000|2022-02-24 00:58:30|2107.69|2106.19|2106.77|2105.27|2108.05|2106.55|2106.77|2105.27|0
1645664320000|2022-02-24 00:58:40|2106.67|2105.17|2106.44|2104.94|2106.67|2105.17|2106.21|2104.71|0
1645664330000|2022-02-24 00:58:50|2106.56|2105.06|2106.77|2105.27|2107|2105.5|2106.56|2105.06|0
1645664340000|2022-02-24 00:59:00|2106.81|2105.31|2106.66|2105.16|2106.9|2105.4|2106.66|2105.16|0
1645664350000|2022-02-24 00:59:10|2106.76|2105.26|2106.76|2105.26|2106.76|2105.26|2106.76|2105.26|0
1645664360000|2022-02-24 00:59:20|2106.72|2105.22|2106.39|2104.89|2106.76|2105.26|2106.29|2104.79|0
1645664370000|2022-02-24 00:59:30|2106.3|2104.8|2105.83|2104.33|2106.3|2104.8|2105.73|2104.23|0
1645664380000|2022-02-24 00:59:40|2105.73|2104.23|2104.56|2103.06|2105.83|2104.33|2104.56|2103.06|0
1645664390000|2022-02-24 00:59:50|2104.55|2103.05|2104.54|2103.04|2104.65|2103.15|2104.41|2102.91|0
1645664400000|2022-02-24 01:00:00|2104.58|2103.08|2105.35|2103.85|2105.48|2103.98|2104.54|2103.04|0
1645664410000|2022-02-24 01:00:10|2105.31|2103.81|2106.97|2105.47|2107.1|2105.6|2105.12|2103.62|0
1645664420000|2022-02-24 01:00:20|2106.98|2105.48|2108.35|2106.85|2108.35|2106.85|2106.98|2105.48|0
1645664430000|2022-02-24 01:00:30|2108.25|2106.75|2106.22|2104.72|2108.35|2106.85|2105.99|2104.49|0
1645664440000|2022-02-24 01:00:40|2106.18|2104.68|2105.53|2104.03|2106.18|2104.68|2105.43|2103.93|0
1645664450000|2022-02-24 01:00:50|2104.78|2103.28|2104.54|2103.04|2104.78|2103.28|2104.44|2102.94|0
1645664460000|2022-02-24 01:01:00|2104.58|2103.08|2104.54|2103.04|2104.67|2103.17|2104.54|2103.04|0
1645664470000|2022-02-24 01:01:10|2104.58|2103.08|2104.44|2102.94|2104.9|2103.4|2104.44|2102.94|0
1645664480000|2022-02-24 01:01:20|2104.43|2102.93|2104.51|2103.01|2104.64|2103.14|2104.17|2102.67|0
1645664490000|2022-02-24 01:01:30|2104.47|2102.97|2104.27|2102.77|2104.47|2102.97|2104.27|2102.77|0
1645664500000|2022-02-24 01:01:40|2104.23|2102.73|2104.51|2103.01|2104.51|2103.01|2104.17|2102.67|0
1645664510000|2022-02-24 01:01:50|2104.55|2103.05|2104.87|2103.37|2104.97|2103.47|2104.55|2103.05|0
1645664520000|2022-02-24 01:02:00|2104.83|2103.33|2104.4|2102.9|2104.83|2103.33|2104.27|2102.77|0
1645664530000|2022-02-24 01:02:10|2104.36|2102.86|2104.04|2102.54|2104.36|2102.86|2103.8|2102.3|0
1645664540000|2022-02-24 01:02:20|2104.07|2102.57|2103.94|2102.44|2104.17|2102.67|2103.94|2102.44|0
1645664550000|2022-02-24 01:02:30|2104.01|2102.51|2104.73|2103.23|2104.73|2103.23|2104.01|2102.51|0
1645664560000|2022-02-24 01:02:40|2104.77|2103.27|2104.46|2102.96|2105.1|2103.6|2104.46|2102.96|0
1645664570000|2022-02-24 01:02:50|2104.4|2102.9|2104.87|2103.37|2105.1|2103.6|2104.4|2102.9|0
1645664580000|2022-02-24 01:03:00|2104.9|2103.4|2104.63|2103.13|2104.97|2103.47|2104.63|2103.13|0
1645664590000|2022-02-24 01:03:10|2104.59|2103.09|2104.63|2103.13|2104.64|2103.14|2104.4|2102.9|0
1645664600000|2022-02-24 01:03:20|2104.59|2103.09|2104.67|2103.17|2104.67|2103.17|2104.27|2102.77|0
1645664610000|2022-02-24 01:03:30|2104.73|2103.23|2104.5|2103|2104.86|2103.36|2104.5|2103|0
1645664620000|2022-02-24 01:03:40|2104.54|2103.04|2104.5|2103|2104.63|2103.13|2104.5|2103|0
1645664630000|2022-02-24 01:03:50|2104.46|2102.96|2104.27|2102.77|2104.46|2102.96|2104.17|2102.67|0
1645664640000|2022-02-24 01:04:00|2104.31|2102.81|2104.5|2103|2104.5|2103|2104.31|2102.81|0
1645664650000|2022-02-24 01:04:10|2104.54|2103.04|2104.73|2103.23|2104.86|2103.36|2104.54|2103.04|0
1645664660000|2022-02-24 01:04:20|2104.74|2103.24|2104.4|2102.9|2104.74|2103.24|2104.27|2102.77|0
1645664670000|2022-02-24 01:04:30|2104.27|2102.77|2104.04|2102.54|2104.4|2102.9|2104.04|2102.54|0
1645664680000|2022-02-24 01:04:40|2104.03|2102.53|2104.04|2102.54|2104.04|2102.54|2103.7|2102.2|0
1645664690000|2022-02-24 01:04:50|2104.08|2102.58|2104.04|2102.54|2104.27|2102.77|2103.7|2102.2|0
1645664700000|2022-02-24 01:05:00|2103.96|2102.46|2104.08|2102.58|2104.08|2102.58|2103.8|2102.3|0
1645664710000|2022-02-24 01:05:10|2104.17|2102.67|2104.17|2102.67|2104.4|2102.9|2104.17|2102.67|0
1645664730000|2022-02-24 01:05:30|2104.21|2102.71|2104.27|2102.77|2104.27|2102.77|2104.04|2102.54|0
1645664740000|2022-02-24 01:05:40|2104.24|2102.74|2104.04|2102.54|2104.27|2102.77|2104.04|2102.54|0
1645664750000|2022-02-24 01:05:50|2104.05|2102.55|2104.28|2102.78|2104.41|2102.91|2104.05|2102.55|0
1645664760000|2022-02-24 01:06:00|2104.24|2102.74|2103.81|2102.31|2104.24|2102.74|2103.81|2102.31|0
1645664770000|2022-02-24 01:06:10|2103.94|2102.44|2103.94|2102.44|2104.18|2102.68|2103.71|2102.21|0
1645664780000|2022-02-24 01:06:20|2103.9|2102.4|2103.81|2102.31|2103.9|2102.4|2103.81|2102.31|0
1645664790000|2022-02-24 01:06:30|2103.77|2102.27|2103.33|2101.83|2103.77|2102.27|2103.1|2101.6|0
1645664800000|2022-02-24 01:06:40|2103.46|2101.96|2103.56|2102.06|2103.56|2102.06|2103.46|2101.96|0
1645664810000|2022-02-24 01:06:50|2103.53|2102.03|2103.46|2101.96|2103.56|2102.06|2103.46|2101.96|0
1645664820000|2022-02-24 01:07:00|2103.5|2102|2103.69|2102.19|2103.69|2102.19|2103.5|2102|0
1645664830000|2022-02-24 01:07:10|2103.92|2102.42|2104.15|2102.65|2104.16|2102.66|2103.92|2102.42|0
1645664840000|2022-02-24 01:07:20|2104.04|2102.54|2103.66|2102.16|2104.04|2102.54|2103.56|2102.06|0
1645664850000|2022-02-24 01:07:30|2103.56|2102.06|2104.03|2102.53|2104.03|2102.53|2103.56|2102.06|0
1645664860000|2022-02-24 01:07:40|2103.99|2102.49|2104.49|2102.99|2104.62|2103.12|2103.93|2102.43|0
1645664870000|2022-02-24 01:07:50|2104.53|2103.03|2104.63|2103.13|2104.86|2103.36|2104.39|2102.89|0
1645664880000|2022-02-24 01:08:00|2104.5|2103|2104.17|2102.67|2104.5|2103|2104.17|2102.67|0
1645664890000|2022-02-24 01:08:10|2104.21|2102.71|2104.17|2102.67|2104.27|2102.77|2104.17|2102.67|0
1645664900000|2022-02-24 01:08:20|2104.21|2102.71|2104.04|2102.54|2104.27|2102.77|2104.04|2102.54|0
1645664910000|2022-02-24 01:08:30|2104.17|2102.67|2104.27|2102.77|2104.27|2102.77|2104.17|2102.67|0
1645664920000|2022-02-24 01:08:40|2104.23|2102.73|2104.4|2102.9|2104.4|2102.9|2104.17|2102.67|0
1645664930000|2022-02-24 01:08:50|2104.63|2103.13|2104.97|2103.47|2104.97|2103.47|2104.63|2103.13|0
1645664940000|2022-02-24 01:09:00|2105|2103.5|2104.63|2103.13|2105.1|2103.6|2104.5|2103|0
1645664950000|2022-02-24 01:09:10|2104.73|2103.23|2104.96|2103.46|2104.96|2103.46|2104.73|2103.23|0
1645664960000|2022-02-24 01:09:20|2105|2103.5|2105.2|2103.7|2105.2|2103.7|2105|2103.5|0
1645664980000|2022-02-24 01:09:40|2105.24|2103.74|2105.33|2103.83|2105.33|2103.83|2105.24|2103.74|0
1645664990000|2022-02-24 01:09:50|2105.21|2103.71|2104.97|2103.47|2105.21|2103.71|2104.74|2103.24|0
1645665000000|2022-02-24 01:10:00|2104.87|2103.37|2104.96|2103.46|2104.97|2103.47|2104.86|2103.36|0
1645665010000|2022-02-24 01:10:10|2104.97|2103.47|2105.1|2103.6|2105.1|2103.6|2104.96|2103.46|0
1645665020000|2022-02-24 01:10:20|2105.06|2103.56|2105.43|2103.93|2105.43|2103.93|2104.96|2103.46|0
1645665030000|2022-02-24 01:10:30|2105.51|2104.01|2106.49|2104.99|2106.49|2104.99|2105.51|2104.01|0
1645665040000|2022-02-24 01:10:40|2106.6|2105.1|2106.95|2105.45|2106.95|2105.45|2106.6|2105.1|0
1645665050000|2022-02-24 01:10:50|2106.99|2105.49|2106.95|2105.45|2107.18|2105.68|2106.95|2105.45|0
1645665060000|2022-02-24 01:11:00|2107.41|2105.91|2108.2|2106.7|2108.2|2106.7|2107.41|2105.91|0
1645665070000|2022-02-24 01:11:10|2108.16|2106.66|2107.87|2106.37|2108.16|2106.66|2107.87|2106.37|0
1645665080000|2022-02-24 01:11:20|2107.83|2106.33|2107.74|2106.24|2107.83|2106.33|2107.74|2106.24|0
1645665090000|2022-02-24 01:11:30|2107.7|2106.2|2107.74|2106.24|2107.74|2106.24|2107.64|2106.14|0
1645665100000|2022-02-24 01:11:40|2107.75|2106.25|2107.98|2106.48|2108.11|2106.61|2107.75|2106.25|0
1645665110000|2022-02-24 01:11:50|2108.11|2106.61|2108.34|2106.84|2108.35|2106.85|2108.11|2106.61|0
1645665120000|2022-02-24 01:12:00|2108.27|2106.77|2107.74|2106.24|2108.27|2106.77|2107.74|2106.24|0
1645665130000|2022-02-24 01:12:10|2107.7|2106.2|2107.51|2106.01|2107.74|2106.24|2107.5|2106|0
1645665140000|2022-02-24 01:12:20|2107.5|2106|2107.27|2105.77|2107.64|2106.14|2107.27|2105.77|0
1645665150000|2022-02-24 01:12:30|2107.23|2105.73|2107.27|2105.77|2107.5|2106|2107.04|2105.54|0
1645665160000|2022-02-24 01:12:40|2107.31|2105.81|2107.17|2105.67|2107.5|2106|2107.17|2105.67|0
1645665170000|2022-02-24 01:12:50|2107.21|2105.71|2107.27|2105.77|2107.27|2105.77|2107.17|2105.67|0
1645665180000|2022-02-24 01:13:00|2107.23|2105.73|2106.81|2105.31|2107.4|2105.9|2106.8|2105.3|0
1645665190000|2022-02-24 01:13:10|2106.8|2105.3|2106.81|2105.31|2106.81|2105.31|2106.8|2105.3|0
1645665200000|2022-02-24 01:13:20|2106.8|2105.3|2106.57|2105.07|2106.81|2105.31|2106.57|2105.07|0
1645665210000|2022-02-24 01:13:30|2106.54|2105.04|2106.07|2104.57|2106.54|2105.04|2106.01|2104.51|0
1645665220000|2022-02-24 01:13:40|2106.01|2104.51|2106.11|2104.61|2106.11|2104.61|2105.78|2104.28|0
1645665230000|2022-02-24 01:13:50|2106.15|2104.65|2106.34|2104.84|2106.58|2105.08|2106.15|2104.65|0
1645665240000|2022-02-24 01:14:00|2106.3|2104.8|2105.88|2104.38|2106.3|2104.8|2105.88|2104.38|0
1645665250000|2022-02-24 01:14:10|2105.78|2104.28|2105.65|2104.15|2105.78|2104.28|2105.42|2103.92|0
1645665260000|2022-02-24 01:14:20|2105.61|2104.11|2105.41|2103.91|2105.61|2104.11|2105.41|2103.91|0
1645665270000|2022-02-24 01:14:30|2105.37|2103.87|2105.42|2103.92|2105.42|2103.92|2105.18|2103.68|0
1645665280000|2022-02-24 01:14:40|2105.46|2103.96|2105.42|2103.92|2105.65|2104.15|2105.31|2103.81|0
1645665290000|2022-02-24 01:14:50|2105.41|2103.91|2105.31|2103.81|2105.54|2104.04|2105.31|2103.81|0
1645665300000|2022-02-24 01:15:00|2105.27|2103.77|2104.95|2103.45|2105.27|2103.77|2104.72|2103.22|0
1645665310000|2022-02-24 01:15:10|2105.18|2103.68|2105.41|2103.91|2105.41|2103.91|2105.18|2103.68|0
1645665320000|2022-02-24 01:15:20|2105.45|2103.95|2105.18|2103.68|2105.88|2104.38|2105.18|2103.68|0
1645665330000|2022-02-24 01:15:30|2105.14|2103.64|2105.04|2103.54|2105.18|2103.68|2104.95|2103.45|0
1645665340000|2022-02-24 01:15:40|2104.94|2103.44|2104.61|2103.11|2104.94|2103.44|2104.61|2103.11|0
1645665350000|2022-02-24 01:15:50|2104.65|2103.15|2104.71|2103.21|2104.71|2103.21|2104.65|2103.15|0
1645665360000|2022-02-24 01:16:00|2104.75|2103.25|2105.41|2103.91|2105.41|2103.91|2104.75|2103.25|0
1645665370000|2022-02-24 01:16:10|2105.37|2103.87|2104.88|2103.38|2105.37|2103.87|2104.84|2103.34|0
1645665380000|2022-02-24 01:16:20|2104.94|2103.44|2105.64|2104.14|2105.64|2104.14|2104.94|2103.44|0
1645665390000|2022-02-24 01:16:30|2105.68|2104.18|2106.47|2104.97|2106.56|2105.06|2105.68|2104.18|0
1645665400000|2022-02-24 01:16:40|2106.46|2104.96|2106.04|2104.54|2106.7|2105.2|2105.77|2104.27|0
1645665410000|2022-02-24 01:16:50|2106.1|2104.6|2105.87|2104.37|2106.1|2104.6|2105.53|2104.03|0
1645665420000|2022-02-24 01:17:00|2106.23|2104.73|2106.33|2104.83|2106.46|2104.96|2106.23|2104.73|0
1645665430000|2022-02-24 01:17:10|2106.46|2104.96|2106.46|2104.96|2106.7|2105.2|2106.46|2104.96|0
1645665440000|2022-02-24 01:17:20|2106.47|2104.97|2105.64|2104.14|2106.47|2104.97|2105.64|2104.14|0
1645665450000|2022-02-24 01:17:30|2105.77|2104.27|2106.33|2104.83|2106.56|2105.06|2105.77|2104.27|0
1645665460000|2022-02-24 01:17:40|2106.37|2104.87|2106.52|2105.02|2106.56|2105.06|2106.37|2104.87|0
1645665470000|2022-02-24 01:17:50|2106.46|2104.96|2106.56|2105.06|2106.7|2105.2|2106.46|2104.96|0
1645665480000|2022-02-24 01:18:00|2106.53|2105.03|2105.4|2103.9|2106.53|2105.03|2105.4|2103.9|0
1645665490000|2022-02-24 01:18:10|2105.48|2103.98|2105.17|2103.67|2105.64|2104.14|2104.93|2103.43|0
1645665500000|2022-02-24 01:18:20|2105.16|2103.66|2104.93|2103.43|2105.16|2103.66|2104.7|2103.2|0
1645665510000|2022-02-24 01:18:30|2105.06|2103.56|2103.2|2101.7|2105.29|2103.79|2103.2|2101.7|0
1645665520000|2022-02-24 01:18:40|2103.24|2101.74|2103.07|2101.57|2103.43|2101.93|2102.72|2101.22|0
1645665530000|2022-02-24 01:18:50|2103.11|2101.61|2102.84|2101.34|2103.2|2101.7|2102.84|2101.34|0
1645665540000|2022-02-24 01:19:00|2102.85|2101.35|2103.31|2101.81|2103.31|2101.81|2102.84|2101.34|0
1645665550000|2022-02-24 01:19:10|2103.3|2101.8|2102.61|2101.11|2103.3|2101.8|2102.6|2101.1|0
1645665560000|2022-02-24 01:19:20|2102.65|2101.15|2103.07|2101.57|2103.07|2101.57|2102.65|2101.15|0
1645665570000|2022-02-24 01:19:30|2103.04|2101.54|2103.31|2101.81|2103.31|2101.81|2102.61|2101.11|0
1645665580000|2022-02-24 01:19:40|2103.21|2101.71|2103.21|2101.71|2103.21|2101.71|2102.98|2101.48|0
1645665590000|2022-02-24 01:19:50|2103.17|2101.67|2102.98|2101.48|2103.44|2101.94|2102.98|2101.48|0
1645665600000|2022-02-24 01:20:00|2102.94|2101.44|2102.85|2101.35|2103.44|2101.94|2102.75|2101.25|0
1645665610000|2022-02-24 01:20:10|2102.86|2101.36|2102.85|2101.35|2102.99|2101.49|2102.85|2101.35|0
1645665620000|2022-02-24 01:20:20|2102.86|2101.36|2102.99|2101.49|2102.99|2101.49|2102.85|2101.35|0
1645665630000|2022-02-24 01:20:30|2102.86|2101.36|2103.08|2101.58|2103.22|2101.72|2102.85|2101.35|0
1645665640000|2022-02-24 01:20:40|2103.01|2101.51|2102.62|2101.12|2103.01|2101.51|2102.16|2100.66|0
1645665650000|2022-02-24 01:20:50|2102.66|2101.16|2102.62|2101.12|2102.86|2101.36|2102.62|2101.12|0
1645665660000|2022-02-24 01:21:00|2102.61|2101.11|2102.39|2100.89|2102.61|2101.11|2102.15|2100.65|0
1645665680000|2022-02-24 01:21:20|2102.52|2101.02|2102.98|2101.48|2102.98|2101.48|2102.38|2100.88|0
1645665690000|2022-02-24 01:21:30|2102.9|2101.4|2102.61|2101.11|2102.9|2101.4|2102.61|2101.11|0
1645665700000|2022-02-24 01:21:40|2102.58|2101.08|2102.38|2100.88|2102.58|2101.08|2102.38|2100.88|0
1645665710000|2022-02-24 01:21:50|2102.42|2100.92|2102.52|2101.02|2102.52|2101.02|2102.42|2100.92|0
1645665720000|2022-02-24 01:22:00|2102.48|2100.98|2102.28|2100.78|2102.48|2100.98|2102.28|2100.78|0
1645665730000|2022-02-24 01:22:10|2102.24|2100.74|2102.38|2100.88|2102.38|2100.88|2102.15|2100.65|0
1645665750000|2022-02-24 01:22:30|2102.28|2100.78|2101.12|2099.62|2102.28|2100.78|2100.89|2099.39|0
1645665760000|2022-02-24 01:22:40|2101.11|2099.61|2101.34|2099.84|2101.58|2100.08|2101.11|2099.61|0
1645665770000|2022-02-24 01:22:50|2101.27|2099.77|2101.11|2099.61|2101.34|2099.84|2101.11|2099.61|0
1645665780000|2022-02-24 01:23:00|2101.19|2099.69|2101.45|2099.95|2101.58|2100.08|2101.19|2099.69|0
1645665790000|2022-02-24 01:23:10|2101.44|2099.94|2101.45|2099.95|2101.45|2099.95|2101.11|2099.61|0
1645665800000|2022-02-24 01:23:20|2101.41|2099.91|2100.98|2099.48|2101.41|2099.91|2100.98|2099.48|0
1645665810000|2022-02-24 01:23:30|2100.94|2099.44|2100.98|2099.48|2100.98|2099.48|2100.88|2099.38|0
1645665820000|2022-02-24 01:23:40|2101.02|2099.52|2101.34|2099.84|2101.34|2099.84|2101.02|2099.52|0
1645665830000|2022-02-24 01:23:50|2101.35|2099.85|2101.68|2100.18|2101.68|2100.18|2101.35|2099.85|0
1645665840000|2022-02-24 01:24:00|2101.64|2100.14|2102.27|2100.77|2102.37|2100.87|2101.57|2100.07|0
1645665850000|2022-02-24 01:24:10|2102.37|2100.87|2104.35|2102.85|2104.35|2102.85|2102.37|2100.87|0
1645665860000|2022-02-24 01:24:20|2104.31|2102.81|2103.89|2102.39|2104.46|2102.96|2103.89|2102.39|0
1645665870000|2022-02-24 01:24:30|2103.82|2102.32|2103.2|2101.7|2103.82|2102.32|2103.2|2101.7|0
1645665880000|2022-02-24 01:24:40|2103.43|2101.93|2103.2|2101.7|2103.43|2101.93|2102.83|2101.33|0
1645665890000|2022-02-24 01:24:50|2103.19|2101.69|2102.96|2101.46|2103.19|2101.69|2102.73|2101.23|0
1645665900000|2022-02-24 01:25:00|2103|2101.5|2103.06|2101.56|2103.06|2101.56|2103|2101.5|0
1645665910000|2022-02-24 01:25:10|2103.1|2101.6|2103.89|2102.39|2103.89|2102.39|2103.1|2101.6|0
1645665920000|2022-02-24 01:25:20|2104.04|2102.54|2103.99|2102.49|2104.35|2102.85|2103.89|2102.39|0
1645665930000|2022-02-24 01:25:30|2104.03|2102.53|2104.22|2102.72|2104.22|2102.72|2104.03|2102.53|0
1645665940000|2022-02-24 01:25:40|2104.26|2102.76|2104.22|2102.72|2104.45|2102.95|2104.12|2102.62|0
1645665950000|2022-02-24 01:25:50|2104.12|2102.62|2104.22|2102.72|2104.22|2102.72|2104.12|2102.62|0
1645665960000|2022-02-24 01:26:00|2104.35|2102.85|2104.58|2103.08|2104.58|2103.08|2104.35|2102.85|0
1645665970000|2022-02-24 01:26:10|2104.59|2103.09|2104.22|2102.72|2104.68|2103.18|2104.22|2102.72|0
1645665980000|2022-02-24 01:26:20|2104.23|2102.73|2104.23|2102.73|2104.23|2102.73|2104.22|2102.72|0
1645665990000|2022-02-24 01:26:30|2104.22|2102.72|2104.23|2102.73|2104.23|2102.73|2104.22|2102.72|0
1645666000000|2022-02-24 01:26:40|2104.27|2102.77|2103.9|2102.4|2104.36|2102.86|2103.9|2102.4|0
1645666010000|2022-02-24 01:26:50|2103.98|2102.48|2104.14|2102.64|2104.14|2102.64|2103.98|2102.48|0
1645666020000|2022-02-24 01:27:00|2104.17|2102.67|2104.23|2102.73|2104.46|2102.96|2104.13|2102.63|0
1645666030000|2022-02-24 01:27:10|2104.19|2102.69|2104.36|2102.86|2104.36|2102.86|2104.13|2102.63|0
1645666040000|2022-02-24 01:27:20|2104.48|2102.98|2104.69|2103.19|2104.69|2103.19|2104.48|2102.98|0
1645666050000|2022-02-24 01:27:30|2104.73|2103.23|2104.23|2102.73|2104.92|2103.42|2104.23|2102.73|0
1645666060000|2022-02-24 01:27:40|2104.27|2102.77|2104.46|2102.96|2104.59|2103.09|2104.23|2102.73|0
1645666070000|2022-02-24 01:27:50|2104.5|2103|2104.09|2102.59|2104.59|2103.09|2104|2102.5|0
1645666080000|2022-02-24 01:28:00|2104|2102.5|2104.23|2102.73|2104.23|2102.73|2103.9|2102.4|0
1645666090000|2022-02-24 01:28:10|2104.19|2102.69|2103.77|2102.27|2104.19|2102.69|2103.77|2102.27|0
1645666100000|2022-02-24 01:28:20|2103.76|2102.26|2103.9|2102.4|2104|2102.5|2103.76|2102.26|0
1645666110000|2022-02-24 01:28:30|2103.67|2102.17|2103.77|2102.27|2103.9|2102.4|2103.67|2102.17|0
1645666120000|2022-02-24 01:28:40|2103.9|2102.4|2103.77|2102.27|2103.9|2102.4|2103.77|2102.27|0
1645666130000|2022-02-24 01:28:50|2103.73|2102.23|2102.84|2101.34|2103.73|2102.23|2102.74|2101.24|0
1645666140000|2022-02-24 01:29:00|2102.74|2101.24|2103.08|2101.58|2103.21|2101.71|2102.74|2101.24|0
1645666150000|2022-02-24 01:29:10|2102.98|2101.48|2103.21|2101.71|2103.21|2101.71|2102.84|2101.34|0
1645666160000|2022-02-24 01:29:20|2103.13|2101.63|2102.98|2101.48|2103.13|2101.63|2102.98|2101.48|0
1645666170000|2022-02-24 01:29:30|2102.97|2101.47|2102.73|2101.23|2102.97|2101.47|2102.38|2100.88|0
1645666180000|2022-02-24 01:29:40|2102.51|2101.01|2102.84|2101.34|2102.84|2101.34|2102.51|2101.01|0
1645666190000|2022-02-24 01:29:50|2102.85|2101.35|2102.84|2101.34|2102.85|2101.35|2102.84|2101.34|0
1645666200000|2022-02-24 01:30:00|2102.69|2101.19|2102.15|2100.65|2102.69|2101.19|2101.82|2100.32|0
1645666210000|2022-02-24 01:30:10|2102.19|2100.69|2102.85|2101.35|2102.85|2101.35|2102.19|2100.69|0
1645666220000|2022-02-24 01:30:20|2102.89|2101.39|2103.31|2101.81|2103.31|2101.81|2102.89|2101.39|0
1645666230000|2022-02-24 01:30:30|2103.16|2101.66|2102.85|2101.35|2103.16|2101.66|2102.75|2101.25|0
1645666240000|2022-02-24 01:30:40|2102.89|2101.39|2102.85|2101.35|2102.98|2101.48|2102.85|2101.35|0
1645666250000|2022-02-24 01:30:50|2102.89|2101.39|2103.45|2101.95|2103.45|2101.95|2102.89|2101.39|0
1645666260000|2022-02-24 01:31:00|2103.48|2101.98|2103.22|2101.72|2103.91|2102.41|2102.52|2101.02|0
1645666270000|2022-02-24 01:31:10|2103.29|2101.79|2103.32|2101.82|2103.55|2102.05|2103.08|2101.58|0
1645666280000|2022-02-24 01:31:20|2103.36|2101.86|2103.45|2101.95|2103.55|2102.05|2103.09|2101.59|0
1645666290000|2022-02-24 01:31:30|2103.49|2101.99|2104.72|2103.22|2104.95|2103.45|2103.45|2101.95|0
1645666300000|2022-02-24 01:31:40|2104.71|2103.21|2105.42|2103.92|2105.42|2103.92|2104.61|2103.11|0
1645666310000|2022-02-24 01:31:50|2105.41|2103.91|2105.41|2103.91|2105.42|2103.92|2105.08|2103.58|0
1645666320000|2022-02-24 01:32:00|2105.45|2103.95|2106.33|2104.83|2106.8|2105.3|2105.45|2103.95|0
1645666330000|2022-02-24 01:32:10|2106.23|2104.73|2106.8|2105.3|2106.8|2105.3|2105.87|2104.37|0
1645666340000|2022-02-24 01:32:20|2106.99|2105.49|2107.96|2106.46|2107.96|2106.46|2106.99|2105.49|0
1645666350000|2022-02-24 01:32:30|2108.03|2106.53|2107.86|2106.36|2108.55|2107.05|2107.86|2106.36|0
1645666360000|2022-02-24 01:32:40|2107.85|2106.35|2107.4|2105.9|2107.85|2106.35|2107.39|2105.89|0
1645666370000|2022-02-24 01:32:50|2107.39|2105.89|2107.39|2105.89|2107.4|2105.9|2107.39|2105.89|0
1645666380000|2022-02-24 01:33:00|2107.43|2105.93|2107.03|2105.53|2107.62|2106.12|2107.03|2105.53|0
1645666390000|2022-02-24 01:33:10|2107.02|2105.52|2107.03|2105.53|2107.16|2105.66|2106.93|2105.43|0
1645666400000|2022-02-24 01:33:20|2106.99|2105.49|2106.7|2105.2|2106.99|2105.49|2106.46|2104.96|0
1645666410000|2022-02-24 01:33:30|2106.34|2104.84|2106.57|2105.07|2106.93|2105.43|2106.34|2104.84|0
1645666420000|2022-02-24 01:33:40|2106.7|2105.2|2107.03|2105.53|2107.63|2106.13|2106.7|2105.2|0
1645666430000|2022-02-24 01:33:50|2106.99|2105.49|2107.49|2105.99|2107.49|2105.99|2106.93|2105.43|0
1645666440000|2022-02-24 01:34:00|2107.53|2106.03|2107.49|2105.99|2108.08|2106.58|2107.49|2105.99|0
1645666450000|2022-02-24 01:34:10|2107.62|2106.12|2106.8|2105.3|2107.62|2106.12|2106.8|2105.3|0
1645666460000|2022-02-24 01:34:20|2106.7|2105.2|2106.1|2104.6|2106.8|2105.3|2106.1|2104.6|0
1645666470000|2022-02-24 01:34:30|2106.14|2104.64|2106.56|2105.06|2106.56|2105.06|2106.14|2104.64|0
1645666480000|2022-02-24 01:34:40|2106.6|2105.1|2106.79|2105.29|2106.92|2105.42|2106.56|2105.06|0
1645666490000|2022-02-24 01:34:50|2106.83|2105.33|2107.02|2105.52|2107.02|2105.52|2106.83|2105.33|0
1645666500000|2022-02-24 01:35:00|2106.98|2105.48|2107.02|2105.52|2107.85|2106.35|2106.92|2105.42|0
1645666510000|2022-02-24 01:35:10|2106.99|2105.49|2106.25|2104.75|2106.99|2105.49|2106.25|2104.75|0
1645666520000|2022-02-24 01:35:20|2106.09|2104.59|2105.17|2103.67|2106.1|2104.6|2105.17|2103.67|0
1645666540000|2022-02-24 01:35:40|2105.13|2103.63|2105.17|2103.67|2105.17|2103.67|2105.06|2103.56|0
1645666550000|2022-02-24 01:35:50|2105.25|2103.75|2105.63|2104.13|2105.63|2104.13|2105.25|2103.75|0
1645666560000|2022-02-24 01:36:00|2105.53|2104.03|2105.54|2104.04|2105.54|2104.04|2105.53|2104.03|0
1645666570000|2022-02-24 01:36:10|2105.53|2104.03|2106|2104.5|2106|2104.5|2105.53|2104.03|0
1645666580000|2022-02-24 01:36:20|2106.03|2104.53|2106|2104.5|2106.1|2104.6|2105.99|2104.49|0
1645666590000|2022-02-24 01:36:30|2106.03|2104.53|2106.09|2104.59|2106.1|2104.6|2106.03|2104.53|0
1645666600000|2022-02-24 01:36:40|2106.1|2104.6|2106.09|2104.59|2106.1|2104.6|2106.09|2104.59|0
1645666610000|2022-02-24 01:36:50|2106.13|2104.63|2106.56|2105.06|2106.69|2105.19|2106.13|2104.63|0
1645666620000|2022-02-24 01:37:00|2106.6|2105.1|2107.03|2105.53|2107.39|2105.89|2106.6|2105.1|0
1645666630000|2022-02-24 01:37:10|2107.07|2105.57|2107.26|2105.76|2107.26|2105.76|2106.93|2105.43|0
1645666640000|2022-02-24 01:37:20|2107.25|2105.75|2106.56|2105.06|2107.25|2105.75|2106.56|2105.06|0
1645666650000|2022-02-24 01:37:30|2106.6|2105.1|2106.09|2104.59|2106.69|2105.19|2105.99|2104.49|0
1645666660000|2022-02-24 01:37:40|2106.13|2104.63|2106.69|2105.19|2106.79|2105.29|2106.13|2104.63|0
1645666670000|2022-02-24 01:37:50|2106.73|2105.23|2106.56|2105.06|2107.02|2105.52|2106.56|2105.06|0
1645666680000|2022-02-24 01:38:00|2106.52|2105.02|2106.56|2105.06|2106.56|2105.06|2106.46|2104.96|0
1645666690000|2022-02-24 01:38:10|2106.55|2105.05|2106.32|2104.82|2106.56|2105.06|2106.09|2104.59|0
1645666700000|2022-02-24 01:38:20|2106.36|2104.86|2106.92|2105.42|2106.92|2105.42|2106.36|2104.86|0
1645666710000|2022-02-24 01:38:30|2106.88|2105.38|2106.83|2105.33|2106.92|2105.42|2106.55|2105.05|0
1645666720000|2022-02-24 01:38:40|2106.92|2105.42|2106.83|2105.33|2107.15|2105.65|2106.69|2105.19|0
1645666730000|2022-02-24 01:38:50|2106.92|2105.42|2106.79|2105.29|2106.92|2105.42|2106.69|2105.19|0
1645666740000|2022-02-24 01:39:00|2106.83|2105.33|2106.55|2105.05|2106.92|2105.42|2106.45|2104.95|0
1645666750000|2022-02-24 01:39:10|2106.44|2104.94|2106.45|2104.95|2106.56|2105.06|2106.22|2104.72|0
1645666760000|2022-02-24 01:39:20|2106.49|2104.99|2106.92|2105.42|2106.92|2105.42|2106.45|2104.95|0
1645666770000|2022-02-24 01:39:30|2106.88|2105.38|2106.7|2105.2|2107.02|2105.52|2106.46|2104.96|0
1645666780000|2022-02-24 01:39:40|2106.69|2105.19|2106.56|2105.06|2106.8|2105.3|2106.23|2104.73|0
1645666790000|2022-02-24 01:39:50|2106.52|2105.02|2106.46|2104.96|2106.52|2105.02|2106.46|2104.96|0
1645666800000|2022-02-24 01:40:00|2106.5|2105|2106.7|2105.2|2106.7|2105.2|2106.5|2105|0
1645666810000|2022-02-24 01:40:10|2106.66|2105.16|2107.49|2105.99|2107.63|2106.13|2106.56|2105.06|0
1645666820000|2022-02-24 01:40:20|2107.62|2106.12|2108.2|2106.7|2108.89|2107.39|2107.62|2106.12|0
1645666830000|2022-02-24 01:40:30|2108.16|2106.66|2107.89|2106.39|2108.43|2106.93|2107.86|2106.36|0
1645666840000|2022-02-24 01:40:40|2107.96|2106.46|2107.96|2106.46|2108.09|2106.59|2107.49|2105.99|0
1645666850000|2022-02-24 01:40:50|2107.92|2106.42|2107.73|2106.23|2107.96|2106.46|2107.72|2106.22|0
1645666860000|2022-02-24 01:41:00|2107.69|2106.19|2107.73|2106.23|2107.73|2106.23|2107.49|2105.99|0
1645666870000|2022-02-24 01:41:10|2107.76|2106.26|2107.49|2105.99|2107.96|2106.46|2107.26|2105.76|0
1645666880000|2022-02-24 01:41:20|2107.41|2105.91|2106.34|2104.84|2107.41|2105.91|2106.1|2104.6|0
1645666890000|2022-02-24 01:41:30|2106.3|2104.8|2106.57|2105.07|2106.57|2105.07|2106.11|2104.61|0
1645666900000|2022-02-24 01:41:40|2106.7|2105.2|2106.1|2104.6|2106.7|2105.2|2106.1|2104.6|0
1645666910000|2022-02-24 01:41:50|2106.11|2104.61|2106|2104.5|2106.34|2104.84|2106|2104.5|0
1645666920000|2022-02-24 01:42:00|2105.77|2104.27|2106.11|2104.61|2106.24|2104.74|2105.64|2104.14|0
1645666930000|2022-02-24 01:42:10|2106.01|2104.51|2105.64|2104.14|2106.01|2104.51|2105.64|2104.14|0
1645666940000|2022-02-24 01:42:20|2105.6|2104.1|2105.18|2103.68|2105.6|2104.1|2105.18|2103.68|0
1645666950000|2022-02-24 01:42:30|2105.26|2103.76|2105.18|2103.68|2105.41|2103.91|2105.18|2103.68|0
1645666960000|2022-02-24 01:42:40|2105.08|2103.58|2105.41|2103.91|2105.41|2103.91|2105.08|2103.58|0
1645666970000|2022-02-24 01:42:50|2105.37|2103.87|2105.18|2103.68|2105.37|2103.87|2104.85|2103.35|0
1645666980000|2022-02-24 01:43:00|2105.14|2103.64|2105.08|2103.58|2105.18|2103.68|2105.08|2103.58|0
1645666990000|2022-02-24 01:43:10|2105.18|2103.68|2105.18|2103.68|2105.41|2103.91|2105.08|2103.58|0
1645667000000|2022-02-24 01:43:20|2105.17|2103.67|2104.71|2103.21|2105.17|2103.67|2104.71|2103.21|0
1645667010000|2022-02-24 01:43:30|2104.84|2103.34|2106.21|2104.71|2106.21|2104.71|2104.84|2103.34|0
1645667020000|2022-02-24 01:43:40|2106.57|2105.07|2106.47|2104.97|2106.7|2105.2|2106.11|2104.61|0
1645667030000|2022-02-24 01:43:50|2106.28|2104.78|2106|2104.5|2106.47|2104.97|2105.88|2104.38|0
1645667040000|2022-02-24 01:44:00|2105.96|2104.46|2105.77|2104.27|2106.33|2104.83|2105.77|2104.27|0
1645667050000|2022-02-24 01:44:10|2105.81|2104.31|2105.41|2103.91|2105.87|2104.37|2105.31|2103.81|0
1645667060000|2022-02-24 01:44:20|2105.54|2104.04|2105.54|2104.04|2105.54|2104.04|2105.41|2103.91|0
1645667070000|2022-02-24 01:44:30|2105.58|2104.08|2105.54|2104.04|2105.77|2104.27|2105.18|2103.68|0
1645667080000|2022-02-24 01:44:40|2105.31|2103.81|2105.64|2104.14|2106.11|2104.61|2105.31|2103.81|0
1645667090000|2022-02-24 01:44:50|2105.54|2104.04|2105.64|2104.14|2105.64|2104.14|2105.54|2104.04|0
1645667100000|2022-02-24 01:45:00|2105.68|2104.18|2106.34|2104.84|2106.34|2104.84|2105.68|2104.18|0
1645667110000|2022-02-24 01:45:10|2106.3|2104.8|2105.54|2104.04|2106.34|2104.84|2105.41|2103.91|0
1645667120000|2022-02-24 01:45:20|2105.42|2103.92|2106.1|2104.6|2106.34|2104.84|2105.18|2103.68|0
1645667130000|2022-02-24 01:45:30|2106|2104.5|2105.87|2104.37|2106.11|2104.61|2105.87|2104.37|0
1645667140000|2022-02-24 01:45:40|2105.95|2104.45|2106.34|2104.84|2106.34|2104.84|2105.95|2104.45|0
1645667150000|2022-02-24 01:45:50|2106.33|2104.83|2106.57|2105.07|2106.57|2105.07|2105.77|2104.27|0
1645667160000|2022-02-24 01:46:00|2106.53|2105.03|2107.03|2105.53|2107.26|2105.76|2106.47|2104.97|0
1645667170000|2022-02-24 01:46:10|2106.99|2105.49|2106.57|2105.07|2107.16|2105.66|2106.57|2105.07|0
1645667180000|2022-02-24 01:46:20|2106.47|2104.97|2106.93|2105.43|2107.03|2105.53|2106.24|2104.74|0
1645667190000|2022-02-24 01:46:30|2106.57|2105.07|2106.7|2105.2|2106.8|2105.3|2106.57|2105.07|0
1645667200000|2022-02-24 01:46:40|2106.8|2105.3|2106.7|2105.2|2106.8|2105.3|2106.7|2105.2|0
1645667210000|2022-02-24 01:46:50|2106.62|2105.12|2106.57|2105.07|2106.62|2105.12|2106.34|2104.84|0
1645667220000|2022-02-24 01:47:00|2106.61|2105.11|2107.26|2105.76|2107.26|2105.76|2106.61|2105.11|0
1645667230000|2022-02-24 01:47:10|2107.3|2105.8|2107.5|2106|2108.33|2106.83|2107.17|2105.67|0
1645667240000|2022-02-24 01:47:20|2107.46|2105.96|2107.96|2106.46|2107.96|2106.46|2107.27|2105.77|0
1645667250000|2022-02-24 01:47:30|2107.92|2106.42|2108.55|2107.05|2108.78|2107.28|2107.86|2106.36|0
1645667260000|2022-02-24 01:47:40|2108.67|2107.17|2108.66|2107.16|2108.88|2107.38|2108.55|2107.05|0
1645667270000|2022-02-24 01:47:50|2108.73|2107.23|2109.71|2108.21|2109.71|2108.21|2108.73|2107.23|0
1645667280000|2022-02-24 01:48:00|2109.64|2108.14|2110.18|2108.68|2110.87|2109.37|2109.48|2107.98|0
1645667290000|2022-02-24 01:48:10|2110.17|2108.67|2110.41|2108.91|2110.41|2108.91|2110.04|2108.54|0
1645667300000|2022-02-24 01:48:20|2110.37|2108.87|2110.51|2109.01|2110.74|2109.24|2110.28|2108.78|0
1645667310000|2022-02-24 01:48:30|2110.47|2108.97|2110.04|2108.54|2110.47|2108.97|2110.04|2108.54|0
1645667320000|2022-02-24 01:48:40|2110.08|2108.58|2109.02|2107.52|2110.17|2108.67|2108.65|2107.15|0
1645667330000|2022-02-24 01:48:50|2108.79|2107.29|2108.89|2107.39|2109.25|2107.75|2108.79|2107.29|0
1645667340000|2022-02-24 01:49:00|2108.85|2107.35|2108.55|2107.05|2108.85|2107.35|2108.18|2106.68|0
1645667350000|2022-02-24 01:49:10|2108.59|2107.09|2108.18|2106.68|2108.78|2107.28|2108.18|2106.68|0
1645667360000|2022-02-24 01:49:20|2108.22|2106.72|2108.41|2106.91|2108.54|2107.04|2108.22|2106.72|0
1645667370000|2022-02-24 01:49:30|2108.31|2106.81|2108.55|2107.05|2108.65|2107.15|2108.18|2106.68|0
1645667380000|2022-02-24 01:49:40|2108.58|2107.08|2108.65|2107.15|2108.88|2107.38|2108.55|2107.05|0
1645667390000|2022-02-24 01:49:50|2108.78|2107.28|2108.64|2107.14|2108.78|2107.28|2108.41|2106.91|0
1645667400000|2022-02-24 01:50:00|2108.61|2107.11|2109.01|2107.51|2109.11|2107.61|2108.54|2107.04|0
1645667410000|2022-02-24 01:50:10|2108.78|2107.28|2108.88|2107.38|2109.01|2107.51|2108.65|2107.15|0
1645667420000|2022-02-24 01:50:20|2108.84|2107.34|2109.94|2108.44|2110.17|2108.67|2108.78|2107.28|0
1645667430000|2022-02-24 01:50:30|2110.06|2108.56|2110.74|2109.24|2110.74|2109.24|2109.94|2108.44|0
1645667440000|2022-02-24 01:50:40|2110.82|2109.32|2111.34|2109.84|2111.8|2110.3|2110.82|2109.32|0
1645667450000|2022-02-24 01:50:50|2111.53|2110.03|2112.96|2111.46|2112.96|2111.46|2111.44|2109.94|0
1645667460000|2022-02-24 01:51:00|2112.73|2111.23|2115.15|2113.65|2115.75|2114.25|2112.73|2111.23|0
1645667470000|2022-02-24 01:51:10|2115.11|2113.61|2114.82|2113.32|2115.16|2113.66|2114.82|2113.32|0
1645667480000|2022-02-24 01:51:20|2115.15|2113.65|2114.68|2113.18|2115.15|2113.65|2114.58|2113.08|0
1645667490000|2022-02-24 01:51:30|2114.72|2113.22|2113.53|2112.03|2114.81|2113.31|2113.52|2112.02|0
1645667500000|2022-02-24 01:51:40|2113.56|2112.06|2112.83|2111.33|2113.66|2112.16|2112.6|2111.1|0
1645667510000|2022-02-24 01:51:50|2112.79|2111.29|2112.73|2111.23|2112.83|2111.33|2112.73|2111.23|0
1645667520000|2022-02-24 01:52:00|2112.77|2111.27|2112.59|2111.09|2113.28|2111.78|2112.59|2111.09|0
1645667530000|2022-02-24 01:52:10|2112.63|2111.13|2113.04|2111.54|2113.06|2111.56|2112.49|2110.99|0
1645667540000|2022-02-24 01:52:20|2113.08|2111.58|2112.58|2111.08|2113.18|2111.68|2112.58|2111.08|0
1645667550000|2022-02-24 01:52:30|2112.54|2111.04|2111.88|2110.38|2112.58|2111.08|2111.88|2110.38|0
1645667560000|2022-02-24 01:52:40|2111.84|2110.34|2112.12|2110.62|2112.12|2110.62|2111.65|2110.15|0
1645667570000|2022-02-24 01:52:50|2112.19|2110.69|2112.12|2110.62|2112.58|2111.08|2112.12|2110.62|0
1645667580000|2022-02-24 01:53:00|2112.08|2110.58|2112.12|2110.62|2112.58|2111.08|2112.01|2110.51|0
1645667590000|2022-02-24 01:53:10|2112.25|2110.75|2112.35|2110.85|2112.35|2110.85|2111.89|2110.39|0
1645667600000|2022-02-24 01:53:20|2112.32|2110.82|2111.79|2110.29|2112.32|2110.82|2111.79|2110.29|0
1645667610000|2022-02-24 01:53:30|2111.83|2110.33|2111.79|2110.29|2112.13|2110.63|2111.79|2110.29|0
1645667620000|2022-02-24 01:53:40|2111.83|2110.33|2111.79|2110.29|2112.13|2110.63|2111.79|2110.29|0
1645667630000|2022-02-24 01:53:50|2111.83|2110.33|2111.66|2110.16|2111.89|2110.39|2111.66|2110.16|0
1645667640000|2022-02-24 01:54:00|2111.7|2110.2|2111.56|2110.06|2111.89|2110.39|2111.55|2110.05|0
1645667650000|2022-02-24 01:54:10|2111.59|2110.09|2111.43|2109.93|2111.66|2110.16|2110.86|2109.36|0
1645667660000|2022-02-24 01:54:20|2111.66|2110.16|2112.12|2110.62|2112.12|2110.62|2111.66|2110.16|0
1645667670000|2022-02-24 01:54:30|2112.13|2110.63|2112.35|2110.85|2112.36|2110.86|2112.12|2110.62|0
1645667680000|2022-02-24 01:54:40|2112.25|2110.75|2112.12|2110.62|2112.58|2111.08|2112.12|2110.62|0
1645667690000|2022-02-24 01:54:50|2112.02|2110.52|2111.66|2110.16|2112.02|2110.52|2111.55|2110.05|0
1645667700000|2022-02-24 01:55:00|2111.65|2110.15|2111.52|2110.02|2111.66|2110.16|2111.19|2109.69|0
1645667710000|2022-02-24 01:55:10|2111.43|2109.93|2112.48|2110.98|2112.48|2110.98|2111.43|2109.93|0
1645667720000|2022-02-24 01:55:20|2112.12|2110.62|2111.65|2110.15|2112.12|2110.62|2111.42|2109.92|0
1645667730000|2022-02-24 01:55:30|2111.61|2110.11|2111.55|2110.05|2111.78|2110.28|2111.55|2110.05|0
1645667740000|2022-02-24 01:55:40|2111.51|2110.01|2111.19|2109.69|2111.55|2110.05|2111.19|2109.69|0
1645667750000|2022-02-24 01:55:50|2111.2|2109.7|2111.66|2110.16|2111.79|2110.29|2111.2|2109.7|0
1645667760000|2022-02-24 01:56:00|2111.67|2110.17|2112.12|2110.62|2112.13|2110.63|2111.67|2110.17|0
1645667770000|2022-02-24 01:56:10|2112.02|2110.52|2111.66|2110.16|2112.02|2110.52|2111.56|2110.06|0
1645667780000|2022-02-24 01:56:20|2111.65|2110.15|2112.02|2110.52|2112.12|2110.62|2111.32|2109.82|0
1645667790000|2022-02-24 01:56:30|2111.9|2110.4|2111.19|2109.69|2111.9|2110.4|2111.19|2109.69|0
1645667800000|2022-02-24 01:56:40|2111.15|2109.65|2111.09|2109.59|2111.15|2109.65|2111.09|2109.59|0
1645667810000|2022-02-24 01:56:50|2110.97|2109.47|2110.26|2108.76|2110.97|2109.47|2110.26|2108.76|0
1645667820000|2022-02-24 01:57:00|2110.25|2108.75|2110.72|2109.22|2110.72|2109.22|2109.79|2108.29|0
1645667830000|2022-02-24 01:57:10|2110.76|2109.26|2111.19|2109.69|2111.55|2110.05|2110.72|2109.22|0
1645667840000|2022-02-24 01:57:20|2111.15|2109.65|2111.55|2110.05|2111.88|2110.38|2111.09|2109.59|0
1645667850000|2022-02-24 01:57:30|2111.59|2110.09|2111.65|2110.15|2112.01|2110.51|2111.55|2110.05|0
1645667860000|2022-02-24 01:57:40|2111.61|2110.11|2111.88|2110.38|2111.88|2110.38|2111.42|2109.92|0
1645667870000|2022-02-24 01:57:50|2112.01|2110.51|2112.11|2110.61|2112.11|2110.61|2112.01|2110.51|0
1645667880000|2022-02-24 01:58:00|2112.01|2110.51|2111.19|2109.69|2112.01|2110.51|2111.19|2109.69|0
1645667890000|2022-02-24 01:58:10|2111.65|2110.15|2110.85|2109.35|2111.65|2110.15|2110.49|2108.99|0
1645667900000|2022-02-24 01:58:20|2110.86|2109.36|2111.19|2109.69|2111.19|2109.69|2110.86|2109.36|0
1645667910000|2022-02-24 01:58:30|2111.3|2109.8|2111.65|2110.15|2111.65|2110.15|2111.3|2109.8|0
1645667920000|2022-02-24 01:58:40|2111.61|2110.11|2111.55|2110.05|2111.61|2110.11|2111.55|2110.05|0
1645667930000|2022-02-24 01:58:50|2111.59|2110.09|2111.65|2110.15|2111.66|2110.16|2111.59|2110.09|0
1645667940000|2022-02-24 01:59:00|2111.66|2110.16|2111.65|2110.15|2111.79|2110.29|2111.42|2109.92|0
1645667950000|2022-02-24 01:59:10|2111.66|2110.16|2111.65|2110.15|2111.66|2110.16|2111.65|2110.15|0
1645667960000|2022-02-24 01:59:20|2111.5|2110|2111.09|2109.59|2111.5|2110|2111.09|2109.59|0
1645667980000|2022-02-24 01:59:40|2111.13|2109.63|2111.31|2109.81|2111.31|2109.81|2111.13|2109.63|0
1645667990000|2022-02-24 01:59:50|2111.55|2110.05|2111.65|2110.15|2111.65|2110.15|2111.55|2110.05|0
1645668000000|2022-02-24 02:00:00|2111.78|2110.28|2111.32|2109.82|2112.25|2110.75|2111.32|2109.82|0
1645668010000|2022-02-24 02:00:10|2111.44|2109.94|2111.85|2110.35|2112.35|2110.85|2111.44|2109.94|0
1645668020000|2022-02-24 02:00:20|2111.78|2110.28|2111.42|2109.92|2112.12|2110.62|2111.42|2109.92|0
1645668030000|2022-02-24 02:00:30|2111.43|2109.93|2112.02|2110.52|2112.02|2110.52|2111.32|2109.82|0
1645668040000|2022-02-24 02:00:40|2111.98|2110.48|2111.89|2110.39|2112.02|2110.52|2111.66|2110.16|0
1645668050000|2022-02-24 02:00:50|2111.9|2110.4|2112.25|2110.75|2112.95|2111.45|2111.9|2110.4|0
1645668060000|2022-02-24 02:01:00|2112.12|2110.62|2113.05|2111.55|2113.28|2111.78|2112.12|2110.62|0
1645668070000|2022-02-24 02:01:10|2113.01|2111.51|2112.24|2110.74|2113.01|2111.51|2112.12|2110.62|0
1645668080000|2022-02-24 02:01:20|2112.48|2110.98|2112.48|2110.98|2112.58|2111.08|2112.35|2110.85|0
1645668090000|2022-02-24 02:01:30|2112.44|2110.94|2111.89|2110.39|2112.44|2110.94|2111.79|2110.29|0
1645668100000|2022-02-24 02:01:40|2112.02|2110.52|2111.44|2109.94|2112.25|2110.75|2111.43|2109.93|0
1645668110000|2022-02-24 02:01:50|2111.48|2109.98|2111.9|2110.4|2111.9|2110.4|2111.48|2109.98|0
1645668120000|2022-02-24 02:02:00|2111.86|2110.36|2111.2|2109.7|2111.9|2110.4|2111.2|2109.7|0
1645668130000|2022-02-24 02:02:10|2111.16|2109.66|2110.74|2109.24|2111.16|2109.66|2110.41|2108.91|0
1645668150000|2022-02-24 02:02:30|2110.78|2109.28|2110.18|2108.68|2110.87|2109.37|2110.18|2108.68|0
1645668160000|2022-02-24 02:02:40|2109.81|2108.31|2109.81|2108.31|2109.94|2108.44|2109.71|2108.21|0
1645668170000|2022-02-24 02:02:50|2109.77|2108.27|2110.17|2108.67|2110.17|2108.67|2109.71|2108.21|0
1645668180000|2022-02-24 02:03:00|2110.13|2108.63|2110.87|2109.37|2110.87|2109.37|2110.04|2108.54|0
1645668190000|2022-02-24 02:03:10|2110.91|2109.41|2110.5|2109|2110.97|2109.47|2110.5|2109|0
1645668200000|2022-02-24 02:03:20|2110.54|2109.04|2110.27|2108.77|2110.73|2109.23|2110.04|2108.54|0
1645668210000|2022-02-24 02:03:30|2110.23|2108.73|2109.8|2108.3|2110.23|2108.73|2109.8|2108.3|0
1645668220000|2022-02-24 02:03:40|2109.84|2108.34|2109.11|2107.61|2110.17|2108.67|2109.11|2107.61|0
1645668230000|2022-02-24 02:03:50|2109.15|2107.65|2108.92|2107.42|2109.57|2108.07|2108.78|2107.28|0
1645668240000|2022-02-24 02:04:00|2109.01|2107.51|2109.34|2107.84|2109.34|2107.84|2109.01|2107.51|0
1645668250000|2022-02-24 02:04:10|2109.3|2107.8|2108.88|2107.38|2109.3|2107.8|2108.88|2107.38|0
1645668260000|2022-02-24 02:04:20|2108.84|2107.34|2109.01|2107.51|2109.01|2107.51|2108.65|2107.15|0
1645668270000|2022-02-24 02:04:30|2109.11|2107.61|2109.01|2107.51|2109.24|2107.74|2109.01|2107.51|0
1645668280000|2022-02-24 02:04:40|2109.08|2107.58|2108.88|2107.38|2109.48|2107.98|2108.88|2107.38|0
1645668290000|2022-02-24 02:04:50|2109.03|2107.53|2109.3|2107.8|2109.34|2107.84|2109.03|2107.53|0
1645668300000|2022-02-24 02:05:00|2109.24|2107.74|2107.94|2106.44|2109.34|2107.84|2107.94|2106.44|0
1645668310000|2022-02-24 02:05:10|2107.84|2106.34|2107.48|2105.98|2107.94|2106.44|2106.55|2105.05|0
1645668320000|2022-02-24 02:05:20|2107.25|2105.75|2107.25|2105.75|2107.48|2105.98|2107.01|2105.51|0
1645668330000|2022-02-24 02:05:30|2107.29|2105.79|2108.18|2106.68|2108.18|2106.68|2107.29|2105.79|0
1645668340000|2022-02-24 02:05:40|2108.14|2106.64|2108.08|2106.58|2108.41|2106.91|2107.95|2106.45|0
1645668350000|2022-02-24 02:05:50|2108.41|2106.91|2107.95|2106.45|2108.41|2106.91|2107.94|2106.44|0
1645668360000|2022-02-24 02:06:00|2107.94|2106.44|2107.95|2106.45|2108.08|2106.58|2107.71|2106.21|0
1645668370000|2022-02-24 02:06:10|2107.94|2106.44|2107.94|2106.44|2108.07|2106.57|2107.71|2106.21|0
1645668380000|2022-02-24 02:06:20|2107.9|2106.4|2107.94|2106.44|2107.94|2106.44|2107.71|2106.21|0
1645668390000|2022-02-24 02:06:30|2107.95|2106.45|2108.18|2106.68|2108.41|2106.91|2107.95|2106.45|0
1645668400000|2022-02-24 02:06:40|2108.08|2106.58|2107.61|2106.11|2108.18|2106.68|2107.61|2106.11|0
1645668410000|2022-02-24 02:06:50|2107.65|2106.15|2107.95|2106.45|2107.95|2106.45|2107.65|2106.15|0
1645668420000|2022-02-24 02:07:00|2107.94|2106.44|2108.31|2106.81|2108.64|2107.14|2107.94|2106.44|0
1645668430000|2022-02-24 02:07:10|2108.18|2106.68|2108.18|2106.68|2108.18|2106.68|2108.18|2106.68|0
1645668440000|2022-02-24 02:07:20|2108.22|2106.72|2110.23|2108.73|2110.27|2108.77|2108.22|2106.72|0
1645668450000|2022-02-24 02:07:30|2110.17|2108.67|2110.27|2108.77|2110.86|2109.36|2109.93|2108.43|0
1645668460000|2022-02-24 02:07:40|2110.35|2108.85|2110.73|2109.23|2110.73|2109.23|2110.35|2108.85|0
1645668470000|2022-02-24 02:07:50|2110.77|2109.27|2110.5|2109|2110.86|2109.36|2110.5|2109|0
1645668480000|2022-02-24 02:08:00|2110.49|2108.99|2110.03|2108.53|2110.5|2109|2110.03|2108.53|0
1645668490000|2022-02-24 02:08:10|2110.04|2108.54|2110.03|2108.53|2110.17|2108.67|2110.03|2108.53|0
1645668500000|2022-02-24 02:08:20|2110.04|2108.54|2110.26|2108.76|2110.5|2109|2110.04|2108.54|0
1645668510000|2022-02-24 02:08:30|2110.27|2108.77|2110.03|2108.53|2110.27|2108.77|2110.03|2108.53|0
1645668520000|2022-02-24 02:08:40|2109.99|2108.49|2109.47|2107.97|2109.99|2108.49|2109.47|2107.97|0
1645668530000|2022-02-24 02:08:50|2109.7|2108.2|2109.93|2108.43|2110.03|2108.53|2109.7|2108.2|0
1645668540000|2022-02-24 02:09:00|2109.94|2108.44|2109.47|2107.97|2110.16|2108.66|2109.47|2107.97|0
1645668550000|2022-02-24 02:09:10|2109.46|2107.96|2109.46|2107.96|2109.47|2107.97|2109.46|2107.96|0
1645668560000|2022-02-24 02:09:20|2109.27|2107.77|2108.87|2107.37|2109.27|2107.77|2108.4|2106.9|0
1645668570000|2022-02-24 02:09:30|2109|2107.5|2108.41|2106.91|2109.1|2107.6|2108.41|2106.91|0
1645668580000|2022-02-24 02:09:40|2108.37|2106.87|2108.64|2107.14|2108.77|2107.27|2108.31|2106.81|0
1645668590000|2022-02-24 02:09:50|2108.54|2107.04|2108.87|2107.37|2108.87|2107.37|2108.53|2107.03|0
1645668600000|2022-02-24 02:10:00|2108.77|2107.27|2108.4|2106.9|2108.87|2107.37|2108.4|2106.9|0
1645668610000|2022-02-24 02:10:10|2108.41|2106.91|2108.63|2107.13|2108.63|2107.13|2108.17|2106.67|0
1645668620000|2022-02-24 02:10:20|2108.76|2107.26|2109.1|2107.6|2109.1|2107.6|2108.63|2107.13|0
1645668630000|2022-02-24 02:10:30|2109.14|2107.64|2108.64|2107.14|2109.23|2107.73|2108.64|2107.14|0
1645668640000|2022-02-24 02:10:40|2108.54|2107.04|2108.63|2107.13|2108.64|2107.14|2108.54|2107.04|0
1645668650000|2022-02-24 02:10:50|2108.64|2107.14|2108.64|2107.14|2108.87|2107.37|2108.64|2107.14|0
1645668660000|2022-02-24 02:11:00|2108.77|2107.27|2108.63|2107.13|2108.77|2107.27|2108.63|2107.13|0
1645668670000|2022-02-24 02:11:10|2108.56|2107.06|2108.63|2107.13|2108.63|2107.13|2108.3|2106.8|0
1645668680000|2022-02-24 02:11:20|2108.67|2107.17|2108.17|2106.67|2108.76|2107.26|2108.17|2106.67|0
1645668690000|2022-02-24 02:11:30|2108.07|2106.57|2108.63|2107.13|2108.63|2107.13|2108.07|2106.57|0
1645668700000|2022-02-24 02:11:40|2108.67|2107.17|2109.1|2107.6|2109.23|2107.73|2108.67|2107.17|0
1645668710000|2022-02-24 02:11:50|2109.14|2107.64|2109.1|2107.6|2109.33|2107.83|2109.1|2107.6|0
1645668720000|2022-02-24 02:12:00|2109.06|2107.56|2108.87|2107.37|2109.1|2107.6|2108.87|2107.37|0
1645668730000|2022-02-24 02:12:10|2108.98|2107.48|2109.1|2107.6|2109.23|2107.73|2108.98|2107.48|0
1645668740000|2022-02-24 02:12:20|2109.06|2107.56|2108.77|2107.27|2109.06|2107.56|2108.63|2107.13|0
1645668750000|2022-02-24 02:12:30|2108.73|2107.23|2108.07|2106.57|2108.73|2107.23|2108.07|2106.57|0
1645668760000|2022-02-24 02:12:40|2108.08|2106.58|2108.3|2106.8|2108.64|2107.14|2108.08|2106.58|0
1645668770000|2022-02-24 02:12:50|2108.34|2106.84|2108.4|2106.9|2108.63|2107.13|2108.3|2106.8|0
1645668780000|2022-02-24 02:13:00|2108.44|2106.94|2108.63|2107.13|2108.87|2107.37|2108.44|2106.94|0
1645668790000|2022-02-24 02:13:10|2108.64|2107.14|2109.1|2107.6|2109.23|2107.73|2108.63|2107.13|0
1645668800000|2022-02-24 02:13:20|2109.23|2107.73|2109.57|2108.07|2109.7|2108.2|2109.1|2107.6|0
1645668820000|2022-02-24 02:13:40|2109.61|2108.11|2110.04|2108.54|2110.17|2108.67|2109.57|2108.07|0
1645668830000|2022-02-24 02:13:50|2110.08|2108.58|2110.5|2109|2110.51|2109.01|2110.08|2108.58|0
1645668840000|2022-02-24 02:14:00|2110.17|2108.67|2110.04|2108.54|2110.17|2108.67|2110.04|2108.54|0
1645668850000|2022-02-24 02:14:10|2110.08|2108.58|2110.5|2109|2110.5|2109|2110.08|2108.58|0
1645668860000|2022-02-24 02:14:20|2110.53|2109.03|2110.04|2108.54|2110.63|2109.13|2110.04|2108.54|0
1645668870000|2022-02-24 02:14:30|2110|2108.5|2109.93|2108.43|2110|2108.5|2109.93|2108.43|0
1645668880000|2022-02-24 02:14:40|2109.97|2108.47|2110.04|2108.54|2110.17|2108.67|2109.97|2108.47|0
1645668890000|2022-02-24 02:14:50|2110.03|2108.53|2109.93|2108.43|2110.03|2108.53|2109.7|2108.2|0
1645668900000|2022-02-24 02:15:00|2110.03|2108.53|2110.03|2108.53|2110.03|2108.53|2110.03|2108.53|0
1645668910000|2022-02-24 02:15:10|2110.16|2108.66|2110.16|2108.66|2110.17|2108.67|2110.16|2108.66|0
1645668920000|2022-02-24 02:15:20|2110.17|2108.67|2110.39|2108.89|2110.39|2108.89|2110.03|2108.53|0
1645668930000|2022-02-24 02:15:30|2110.4|2108.9|2111.32|2109.82|2111.32|2109.82|2110.4|2108.9|0
1645668940000|2022-02-24 02:15:40|2111.33|2109.83|2112.36|2110.86|2112.36|2110.86|2111.33|2109.83|0
1645668950000|2022-02-24 02:15:50|2112.32|2110.82|2112.03|2110.53|2112.36|2110.86|2111.9|2110.4|0
1645668960000|2022-02-24 02:16:00|2111.99|2110.49|2112.13|2110.63|2112.26|2110.76|2111.89|2110.39|0
1645668970000|2022-02-24 02:16:10|2112.09|2110.59|2113.05|2111.55|2113.05|2111.55|2112.03|2110.53|0
1645668980000|2022-02-24 02:16:20|2112.95|2111.45|2112.48|2110.98|2112.95|2111.45|2112.48|2110.98|0
1645668990000|2022-02-24 02:16:30|2112.37|2110.87|2112.02|2110.52|2112.37|2110.87|2111.89|2110.39|0
1645669000000|2022-02-24 02:16:40|2111.98|2110.48|2111.89|2110.39|2112.02|2110.52|2111.79|2110.29|0
1645669010000|2022-02-24 02:16:50|2111.93|2110.43|2111.93|2110.43|2111.93|2110.43|2111.93|2110.43|0
1645669020000|2022-02-24 02:17:00|2112.02|2110.52|2111.79|2110.29|2112.35|2110.85|2111.79|2110.29|0
1645669030000|2022-02-24 02:17:10|2111.87|2110.37|2111.79|2110.29|2112.02|2110.52|2111.33|2109.83|0
1645669040000|2022-02-24 02:17:20|2111.83|2110.33|2111.89|2110.39|2111.89|2110.39|2111.79|2110.29|0
1645669050000|2022-02-24 02:17:30|2111.93|2110.43|2111.55|2110.05|2112.12|2110.62|2111.55|2110.05|0
1645669060000|2022-02-24 02:17:40|2111.56|2110.06|2111.79|2110.29|2111.79|2110.29|2111.56|2110.06|0
1645669070000|2022-02-24 02:17:50|2111.75|2110.25|2110.63|2109.13|2111.79|2110.29|2110.63|2109.13|0
1645669080000|2022-02-24 02:18:00|2110.64|2109.14|2110.64|2109.14|2111.1|2109.6|2110.64|2109.14|0
1645669090000|2022-02-24 02:18:10|2110.63|2109.13|2110.5|2109|2110.63|2109.13|2110.04|2108.54|0
1645669100000|2022-02-24 02:18:20|2110.46|2108.96|2110.63|2109.13|2110.63|2109.13|2110.4|2108.9|0
1645669110000|2022-02-24 02:18:30|2110.67|2109.17|2110.96|2109.46|2110.96|2109.46|2110.67|2109.17|0
1645669120000|2022-02-24 02:18:40|2111.04|2109.54|2110.82|2109.32|2111.19|2109.69|2110.73|2109.23|0
1645669130000|2022-02-24 02:18:50|2110.73|2109.23|2110.73|2109.23|2110.96|2109.46|2110.73|2109.23|0
1645669140000|2022-02-24 02:19:00|2110.86|2109.36|2111.09|2109.59|2111.09|2109.59|2110.86|2109.36|0
1645669150000|2022-02-24 02:19:10|2111.19|2109.69|2111.42|2109.92|2111.43|2109.93|2111.19|2109.69|0
1645669170000|2022-02-24 02:19:30|2111.27|2109.77|2110.96|2109.46|2111.27|2109.77|2110.96|2109.46|0
1645669190000|2022-02-24 02:19:50|2111.09|2109.59|2110.5|2109|2111.09|2109.59|2110.49|2108.99|0
1645669200000|2022-02-24 02:20:00|2110.63|2109.13|2110.49|2108.99|2110.63|2109.13|2110.49|2108.99|0
1645669210000|2022-02-24 02:20:10|2110.53|2109.03|2111.09|2109.59|2111.09|2109.59|2110.53|2109.03|0
1645669220000|2022-02-24 02:20:20|2110.93|2109.43|2110.49|2108.99|2110.93|2109.43|2110.49|2108.99|0
1645669230000|2022-02-24 02:20:30|2110.39|2108.89|2110.03|2108.53|2110.39|2108.89|2110.03|2108.53|0
1645669250000|2022-02-24 02:20:50|2109.93|2108.43|2110.16|2108.66|2110.16|2108.66|2109.93|2108.43|0
1645669260000|2022-02-24 02:21:00|2109.93|2108.43|2109.93|2108.43|2110.03|2108.53|2109.8|2108.3|0
1645669270000|2022-02-24 02:21:10|2110|2108.5|2109.8|2108.3|2110.16|2108.66|2109.8|2108.3|0
1645669280000|2022-02-24 02:21:20|2109.84|2108.34|2109.93|2108.43|2109.93|2108.43|2109.84|2108.34|0
1645669300000|2022-02-24 02:21:40|2109.89|2108.39|2109.62|2108.12|2109.89|2108.39|2109.62|2108.12|0
1645669310000|2022-02-24 02:21:50|2109.46|2107.96|2108.31|2106.81|2109.46|2107.96|2108.08|2106.58|0
1645669320000|2022-02-24 02:22:00|2108.27|2106.77|2108.08|2106.58|2108.64|2107.14|2107.62|2106.12|0
1645669330000|2022-02-24 02:22:10|2108.12|2106.62|2108.18|2106.68|2108.18|2106.68|2108.12|2106.62|0
1645669340000|2022-02-24 02:22:20|2108.21|2106.71|2109.1|2107.6|2109.1|2107.6|2108.21|2106.71|0
1645669350000|2022-02-24 02:22:30|2109.06|2107.56|2108.64|2107.14|2109.06|2107.56|2108.54|2107.04|0
1645669360000|2022-02-24 02:22:40|2108.68|2107.18|2108.77|2107.27|2108.77|2107.27|2108.68|2107.18|0
1645669370000|2022-02-24 02:22:50|2108.85|2107.35|2109.1|2107.6|2109.23|2107.73|2108.85|2107.35|0
1645669380000|2022-02-24 02:23:00|2109|2107.5|2109.47|2107.97|2109.47|2107.97|2109|2107.5|0
1645669390000|2022-02-24 02:23:10|2109.57|2108.07|2109.47|2107.97|2109.94|2108.44|2109.24|2107.74|0
1645669400000|2022-02-24 02:23:20|2109.34|2107.84|2109.23|2107.73|2109.57|2108.07|2109.23|2107.73|0
1645669410000|2022-02-24 02:23:30|2109.19|2107.69|2109.46|2107.96|2109.46|2107.96|2109.1|2107.6|0
1645669420000|2022-02-24 02:23:40|2109.47|2107.97|2109.56|2108.06|2109.7|2108.2|2109.47|2107.97|0
1645669430000|2022-02-24 02:23:50|2109.53|2108.03|2109.3|2107.8|2109.56|2108.06|2109.1|2107.6|0
1645669440000|2022-02-24 02:24:00|2109.23|2107.73|2108.87|2107.37|2109.33|2107.83|2108.64|2107.14|0
1645669450000|2022-02-24 02:24:10|2108.91|2107.41|2109.33|2107.83|2109.33|2107.83|2108.91|2107.41|0
1645669460000|2022-02-24 02:24:20|2109.37|2107.87|2109.93|2108.43|2109.93|2108.43|2109.37|2107.87|0
1645669470000|2022-02-24 02:24:30|2109.77|2108.27|2109.57|2108.07|2109.77|2108.27|2109.47|2107.97|0
1645669480000|2022-02-24 02:24:40|2109.47|2107.97|2109.57|2108.07|2109.7|2108.2|2109.33|2107.83|0
1645669490000|2022-02-24 02:24:50|2109.49|2107.99|2109.1|2107.6|2109.49|2107.99|2109.1|2107.6|0
1645669500000|2022-02-24 02:25:00|2109.23|2107.73|2109.23|2107.73|2109.34|2107.84|2109.1|2107.6|0
1645669510000|2022-02-24 02:25:10|2109.27|2107.77|2108.86|2107.36|2109.33|2107.83|2108.86|2107.36|0
1645669520000|2022-02-24 02:25:20|2108.71|2107.21|2108.3|2106.8|2108.71|2107.21|2108.07|2106.57|0
1645669530000|2022-02-24 02:25:30|2108.53|2107.03|2108.17|2106.67|2108.53|2107.03|2108.17|2106.67|0
1645669540000|2022-02-24 02:25:40|2108.13|2106.63|2107.48|2105.98|2108.13|2106.63|2107.48|2105.98|0
1645669550000|2022-02-24 02:25:50|2107.44|2105.94|2106.31|2104.81|2107.44|2105.94|2106.21|2104.71|0
1645669560000|2022-02-24 02:26:00|2106.44|2104.94|2104.12|2102.62|2106.44|2104.94|2104.12|2102.62|0
1645669570000|2022-02-24 02:26:10|2104.08|2102.58|2104.28|2102.78|2104.28|2102.78|2103.2|2101.7|0
1645669580000|2022-02-24 02:26:20|2104.59|2103.09|2104.46|2102.96|2104.69|2103.19|2103.89|2102.39|0
1645669590000|2022-02-24 02:26:30|2104.49|2102.99|2105.15|2103.65|2105.39|2103.89|2104.46|2102.96|0
1645669600000|2022-02-24 02:26:40|2105.19|2103.69|2105.39|2103.89|2105.39|2103.89|2104.92|2103.42|0
1645669610000|2022-02-24 02:26:50|2105.29|2103.79|2105.75|2104.25|2105.98|2104.48|2105.29|2103.79|0
1645669620000|2022-02-24 02:27:00|2105.79|2104.29|2105.85|2104.35|2105.85|2104.35|2105.38|2103.88|0
1645669630000|2022-02-24 02:27:10|2105.88|2104.38|2106.08|2104.58|2106.08|2104.58|2105.85|2104.35|0
1645669640000|2022-02-24 02:27:20|2106.04|2104.54|2105.85|2104.35|2106.04|2104.54|2105.38|2103.88|0
1645669650000|2022-02-24 02:27:30|2105.89|2104.39|2105.98|2104.48|2106.08|2104.58|2105.75|2104.25|0
1645669660000|2022-02-24 02:27:40|2106.02|2104.52|2105.52|2104.02|2106.08|2104.58|2105.52|2104.02|0
1645669670000|2022-02-24 02:27:50|2105.48|2103.98|2105.39|2103.89|2105.48|2103.98|2105.16|2103.66|0
1645669680000|2022-02-24 02:28:00|2105.43|2103.93|2105.39|2103.89|2105.62|2104.12|2105.39|2103.89|0
1645669690000|2022-02-24 02:28:10|2105.52|2104.02|2105.75|2104.25|2105.75|2104.25|2105.52|2104.02|0
1645669700000|2022-02-24 02:28:20|2105.67|2104.17|2104.12|2102.62|2105.67|2104.17|2104.12|2102.62|0
1645669710000|2022-02-24 02:28:30|2104.16|2102.66|2102.96|2101.46|2104.23|2102.73|2102.96|2101.46|0
1645669720000|2022-02-24 02:28:40|2102.28|2100.78|2103.31|2101.81|2103.44|2101.94|2102.14|2100.64|0
1645669730000|2022-02-24 02:28:50|2103.3|2101.8|2103.77|2102.27|2103.9|2102.4|2103.3|2101.8|0
1645669740000|2022-02-24 02:29:00|2103.73|2102.23|2103.67|2102.17|2103.77|2102.27|2103.44|2101.94|0
1645669750000|2022-02-24 02:29:10|2103.59|2102.09|2103.9|2102.4|2103.9|2102.4|2103.44|2101.94|0
1645669760000|2022-02-24 02:29:20|2103.91|2102.41|2104|2102.5|2104.37|2102.87|2103.91|2102.41|0
1645669770000|2022-02-24 02:29:30|2104.04|2102.54|2104|2102.5|2104.23|2102.73|2103.76|2102.26|0
1645669780000|2022-02-24 02:29:40|2104.23|2102.73|2103.98|2102.48|2104.23|2102.73|2103.98|2102.48|0
1645669790000|2022-02-24 02:29:50|2103.95|2102.45|2103.05|2101.55|2103.95|2102.45|2102.48|2100.98|0
1645669800000|2022-02-24 02:30:00|2103.08|2101.58|2103.41|2101.91|2103.51|2102.01|2102.94|2101.44|0
1645669810000|2022-02-24 02:30:10|2103.28|2101.78|2103.26|2101.76|2103.28|2101.78|2102.7|2101.2|0
1645669820000|2022-02-24 02:30:20|2103.27|2101.77|2103.74|2102.24|2103.97|2102.47|2103.27|2101.77|0
1645669830000|2022-02-24 02:30:30|2103.77|2102.27|2104.43|2102.93|2104.56|2103.06|2103.77|2102.27|0
1645669840000|2022-02-24 02:30:40|2104.32|2102.82|2104.9|2103.4|2105.03|2103.53|2104.1|2102.6|0
1645669850000|2022-02-24 02:30:50|2105.03|2103.53|2105.26|2103.76|2105.26|2103.76|2104.79|2103.29|0
1645669860000|2022-02-24 02:31:00|2105.22|2103.72|2105.13|2103.63|2105.26|2103.76|2104.66|2103.16|0
1645669870000|2022-02-24 02:31:10|2105.17|2103.67|2105.96|2104.46|2106.06|2104.56|2105.17|2103.67|0
1645669880000|2022-02-24 02:31:20|2105.88|2104.38|2105.6|2104.1|2105.96|2104.46|2105.59|2104.09|0
1645669890000|2022-02-24 02:31:30|2105.48|2103.98|2105.73|2104.23|2105.73|2104.23|2105.14|2103.64|0
1645669900000|2022-02-24 02:31:40|2106.06|2104.56|2106.06|2104.56|2106.19|2104.69|2106.06|2104.56|0
1645669910000|2022-02-24 02:31:50|2106.1|2104.6|2106.06|2104.56|2106.19|2104.69|2105.96|2104.46|0
1645669920000|2022-02-24 02:32:00|2106.1|2104.6|2106.99|2105.49|2106.99|2105.49|2105.82|2104.32|0
1645669930000|2022-02-24 02:32:10|2107.03|2105.53|2106.99|2105.49|2107.22|2105.72|2106.89|2105.39|0
1645669940000|2022-02-24 02:32:20|2107.03|2105.53|2106.76|2105.26|2107.22|2105.72|2106.75|2105.25|0
1645669950000|2022-02-24 02:32:30|2106.79|2105.29|2107.12|2105.62|2107.12|2105.62|2106.75|2105.25|0
1645669960000|2022-02-24 02:32:40|2107.11|2105.61|2107.11|2105.61|2107.35|2105.85|2107.11|2105.61|0
1645669970000|2022-02-24 02:32:50|2107.15|2105.65|2106.88|2105.38|2107.21|2105.71|2106.65|2105.15|0
1645669980000|2022-02-24 02:33:00|2106.92|2105.42|2106.98|2105.48|2106.98|2105.48|2106.92|2105.42|0
1645669990000|2022-02-24 02:33:10|2107.02|2105.52|2107.21|2105.71|2107.34|2105.84|2106.97|2105.47|0
1645670000000|2022-02-24 02:33:20|2107.17|2105.67|2107.34|2105.84|2107.44|2105.94|2107.1|2105.6|0
1645670010000|2022-02-24 02:33:30|2107.44|2105.94|2107.44|2105.94|2107.57|2106.07|2107.34|2105.84|0
1645670020000|2022-02-24 02:33:40|2107.4|2105.9|2107.34|2105.84|2107.44|2105.94|2107.34|2105.84|0
1645670030000|2022-02-24 02:33:50|2107.41|2105.91|2107.34|2105.84|2107.57|2106.07|2107.34|2105.84|0
1645670040000|2022-02-24 02:34:00|2107.37|2105.87|2106.97|2105.47|2107.44|2105.94|2106.97|2105.47|0
1645670050000|2022-02-24 02:34:10|2107.1|2105.6|2107.33|2105.83|2107.33|2105.83|2107.1|2105.6|0
1645670060000|2022-02-24 02:34:20|2107.34|2105.84|2107.57|2106.07|2107.57|2106.07|2107.1|2105.6|0
1645670070000|2022-02-24 02:34:30|2107.72|2106.22|2108.13|2106.63|2108.13|2106.63|2107.72|2106.22|0
1645670080000|2022-02-24 02:34:40|2108.49|2106.99|2109.18|2107.68|2109.88|2108.38|2108.49|2106.99|0
1645670090000|2022-02-24 02:34:50|2109.05|2107.55|2109.28|2107.78|2109.28|2107.78|2109.05|2107.55|0
1645670100000|2022-02-24 02:35:00|2109.24|2107.74|2108.49|2106.99|2109.24|2107.74|2108.36|2106.86|0
1645670110000|2022-02-24 02:35:10|2108.41|2106.91|2108.72|2107.22|2108.72|2107.22|2107.8|2106.3|0
1645670120000|2022-02-24 02:35:20|2108.76|2107.26|2108.59|2107.09|2108.96|2107.46|2108.59|2107.09|0
1645670130000|2022-02-24 02:35:30|2108.6|2107.1|2109.29|2107.79|2109.29|2107.79|2108.6|2107.1|0
1645670140000|2022-02-24 02:35:40|2109.25|2107.75|2108.84|2107.34|2109.25|2107.75|2108.84|2107.34|0
1645670150000|2022-02-24 02:35:50|2108.59|2107.09|2108.95|2107.45|2109.18|2107.68|2108.59|2107.09|0
1645670160000|2022-02-24 02:36:00|2108.88|2107.38|2109.06|2107.56|2109.06|2107.56|2108.72|2107.22|0
1645670170000|2022-02-24 02:36:10|2109.05|2107.55|2108.95|2107.45|2109.19|2107.69|2108.82|2107.32|0
1645670180000|2022-02-24 02:36:20|2108.91|2107.41|2108.95|2107.45|2108.95|2107.45|2108.82|2107.32|0
1645670190000|2022-02-24 02:36:30|2108.99|2107.49|2109.05|2107.55|2109.05|2107.55|2108.95|2107.45|0
1645670200000|2022-02-24 02:36:40|2109.09|2107.59|2108.95|2107.45|2109.18|2107.68|2108.95|2107.45|0
1645670210000|2022-02-24 02:36:50|2108.96|2107.46|2109.42|2107.92|2109.42|2107.92|2108.96|2107.46|0
1645670220000|2022-02-24 02:37:00|2109.46|2107.96|2109.52|2108.02|2109.76|2108.26|2109.42|2107.92|0
1645670230000|2022-02-24 02:37:10|2109.56|2108.06|2110.22|2108.72|2110.22|2108.72|2109.56|2108.06|0
1645670240000|2022-02-24 02:37:20|2110.35|2108.85|2110.21|2108.71|2110.58|2109.08|2110.21|2108.71|0
1645670250000|2022-02-24 02:37:30|2110.22|2108.72|2110.45|2108.95|2110.58|2109.08|2110.22|2108.72|0
1645670260000|2022-02-24 02:37:40|2110.41|2108.91|2110.34|2108.84|2110.58|2109.08|2110.34|2108.84|0
1645670270000|2022-02-24 02:37:50|2110.44|2108.94|2110.11|2108.61|2110.44|2108.94|2109.88|2108.38|0
1645670280000|2022-02-24 02:38:00|2110.12|2108.62|2110.44|2108.94|2110.9|2109.4|2110.12|2108.62|0
1645670290000|2022-02-24 02:38:10|2110.4|2108.9|2110.91|2109.41|2111.04|2109.54|2110.11|2108.61|0
1645670300000|2022-02-24 02:38:20|2110.87|2109.37|2110.33|2108.83|2110.87|2109.37|2110.21|2108.71|0
1645670310000|2022-02-24 02:38:30|2110.57|2109.07|2110.67|2109.17|2110.81|2109.31|2110.21|2108.71|0
1645670320000|2022-02-24 02:38:40|2110.8|2109.3|2110.68|2109.18|2111.27|2109.77|2110.68|2109.18|0
1645670330000|2022-02-24 02:38:50|2110.8|2109.3|2111.38|2109.88|2111.38|2109.88|2110.68|2109.18|0
1645670340000|2022-02-24 02:39:00|2111.37|2109.87|2111.37|2109.87|2111.51|2110.01|2111.36|2109.86|0
1645670350000|2022-02-24 02:39:10|2111.4|2109.9|2111.36|2109.86|2111.5|2110|2111.26|2109.76|0
1645670360000|2022-02-24 02:39:20|2111.4|2109.9|2110.67|2109.17|2111.49|2109.99|2110.57|2109.07|0
1645670370000|2022-02-24 02:39:30|2110.63|2109.13|2110.67|2109.17|2110.67|2109.17|2110.57|2109.07|0
1645670380000|2022-02-24 02:39:40|2110.63|2109.13|2110.67|2109.17|2110.67|2109.17|2110.34|2108.84|0
1645670390000|2022-02-24 02:39:50|2110.7|2109.2|2110.8|2109.3|2110.8|2109.3|2110.7|2109.2|0
1645670400000|2022-02-24 02:40:00|2110.91|2109.41|2110.33|2108.83|2111.13|2109.63|2109.97|2108.47|0
1645670410000|2022-02-24 02:40:10|2110.37|2108.87|2110.2|2108.7|2110.43|2108.93|2110.1|2108.6|0
1645670420000|2022-02-24 02:40:20|2110.24|2108.74|2110.56|2109.06|2110.56|2109.06|2110.2|2108.7|0
1645670430000|2022-02-24 02:40:30|2110.66|2109.16|2110.43|2108.93|2110.66|2109.16|2110.1|2108.6|0
1645670440000|2022-02-24 02:40:40|2110.39|2108.89|2109.86|2108.36|2110.43|2108.93|2109.63|2108.13|0
1645670450000|2022-02-24 02:40:50|2109.87|2108.37|2109.96|2108.46|2110.1|2108.6|2109.63|2108.13|0
1645670460000|2022-02-24 02:41:00|2110|2108.5|2110.1|2108.6|2110.2|2108.7|2109.86|2108.36|0
1645670470000|2022-02-24 02:41:10|2110.13|2108.63|2109.97|2108.47|2110.2|2108.7|2109.87|2108.37|0
1645670480000|2022-02-24 02:41:20|2110.1|2108.6|2110.33|2108.83|2110.33|2108.83|2109.87|2108.37|0
1645670490000|2022-02-24 02:41:30|2110.37|2108.87|2110.33|2108.83|2110.56|2109.06|2110.2|2108.7|0
1645670500000|2022-02-24 02:41:40|2110.37|2108.87|2110.33|2108.83|2110.56|2109.06|2110.33|2108.83|0
1645670510000|2022-02-24 02:41:50|2110.37|2108.87|2110.43|2108.93|2110.56|2109.06|2110.37|2108.87|0
1645670520000|2022-02-24 02:42:00|2110.47|2108.97|2110.79|2109.29|2111.03|2109.53|2110.47|2108.97|0
1645670530000|2022-02-24 02:42:10|2110.89|2109.39|2111.03|2109.53|2111.03|2109.53|2110.43|2108.93|0
1645670540000|2022-02-24 02:42:20|2110.99|2109.49|2111.03|2109.53|2111.03|2109.53|2110.9|2109.4|0
1645670550000|2022-02-24 02:42:30|2110.95|2109.45|2110.66|2109.16|2110.95|2109.45|2110.66|2109.16|0
1645670560000|2022-02-24 02:42:40|2110.67|2109.17|2110.56|2109.06|2110.8|2109.3|2110.56|2109.06|0
1645670580000|2022-02-24 02:43:00|2110.2|2108.7|2109.51|2108.01|2110.33|2108.83|2109.51|2108.01|0
1645670590000|2022-02-24 02:43:10|2109.55|2108.05|2109.64|2108.14|2109.87|2108.37|2109.05|2107.55|0
1645670600000|2022-02-24 02:43:20|2109.48|2107.98|2109.51|2108.01|2109.51|2108.01|2109.18|2107.68|0
1645670610000|2022-02-24 02:43:30|2109.47|2107.97|2109.31|2107.81|2109.51|2108.01|2109.17|2107.67|0
1645670620000|2022-02-24 02:43:40|2109.4|2107.9|2109.41|2107.91|2109.41|2107.91|2109.27|2107.77|0
1645670630000|2022-02-24 02:43:50|2109.51|2108.01|2108.81|2107.31|2109.63|2108.13|2108.81|2107.31|0
1645670640000|2022-02-24 02:44:00|2108.85|2107.35|2109.5|2108|2109.5|2108|2108.85|2107.35|0
1645670650000|2022-02-24 02:44:10|2109.46|2107.96|2109.5|2108|2109.63|2108.13|2109.4|2107.9|0
1645670660000|2022-02-24 02:44:20|2109.54|2108.04|2109.74|2108.24|2109.87|2108.37|2109.54|2108.04|0
1645670680000|2022-02-24 02:44:40|2109.78|2108.28|2109.97|2108.47|2109.97|2108.47|2109.78|2108.28|0
1645670690000|2022-02-24 02:44:50|2109.87|2108.37|2109.87|2108.37|2109.97|2108.47|2109.87|2108.37|0
1645670700000|2022-02-24 02:45:00|2109.91|2108.41|2109.97|2108.47|2110.1|2108.6|2109.74|2108.24|0
1645670710000|2022-02-24 02:45:10|2109.87|2108.37|2109.25|2107.75|2109.87|2108.37|2109.17|2107.67|0
1645670720000|2022-02-24 02:45:20|2109.4|2107.9|2108.57|2107.07|2109.4|2107.9|2108.11|2106.61|0
1645670730000|2022-02-24 02:45:30|2108.54|2107.04|2108.48|2106.98|2108.71|2107.21|2108.24|2106.74|0
1645670740000|2022-02-24 02:45:40|2108.58|2107.08|2108.48|2106.98|2108.71|2107.21|2108.34|2106.84|0
1645670750000|2022-02-24 02:45:50|2108.55|2107.05|2108.94|2107.44|2108.94|2107.44|2108.55|2107.05|0
1645670760000|2022-02-24 02:46:00|2109.02|2107.52|2109.04|2107.54|2109.17|2107.67|2108.11|2106.61|0
1645670770000|2022-02-24 02:46:10|2108.71|2107.21|2108.48|2106.98|2108.71|2107.21|2108.48|2106.98|0
1645670780000|2022-02-24 02:46:20|2108.52|2107.02|2108.94|2107.44|2109.04|2107.54|2108.52|2107.02|0
1645670790000|2022-02-24 02:46:30|2108.95|2107.45|2109.97|2108.47|2109.97|2108.47|2108.95|2107.45|0
1645670800000|2022-02-24 02:46:40|2110.01|2108.51|2110.44|2108.94|2110.44|2108.94|2110.01|2108.51|0
1645670810000|2022-02-24 02:46:50|2110.43|2108.93|2109.97|2108.47|2110.44|2108.94|2109.97|2108.47|0
1645670820000|2022-02-24 02:47:00|2109.94|2108.44|2109.97|2108.47|2109.97|2108.47|2109.74|2108.24|0
1645670830000|2022-02-24 02:47:10|2109.98|2108.48|2110.91|2109.41|2111.27|2109.77|2109.98|2108.48|0
1645670840000|2022-02-24 02:47:20|2110.9|2109.4|2111.27|2109.77|2111.27|2109.77|2110.8|2109.3|0
1645670850000|2022-02-24 02:47:30|2111.31|2109.81|2109.73|2108.23|2111.37|2109.87|2109.27|2107.77|0
1645670860000|2022-02-24 02:47:40|2109.74|2108.24|2109.74|2108.24|2110.44|2108.94|2109.51|2108.01|0
1645670870000|2022-02-24 02:47:50|2109.66|2108.16|2108.94|2107.44|2109.97|2108.47|2108.48|2106.98|0
1645670880000|2022-02-24 02:48:00|2108.9|2107.4|2109.17|2107.67|2109.28|2107.78|2108.48|2106.98|0
1645670890000|2022-02-24 02:48:10|2109.14|2107.64|2110.33|2108.83|2110.67|2109.17|2109.04|2107.54|0
1645670900000|2022-02-24 02:48:20|2110.37|2108.87|2110.44|2108.94|2111.04|2109.54|2110.37|2108.87|0
1645670910000|2022-02-24 02:48:30|2110.57|2109.07|2110.2|2108.7|2110.57|2109.07|2109.74|2108.24|0
1645670920000|2022-02-24 02:48:40|2110.21|2108.71|2109.74|2108.24|2110.34|2108.84|2109.74|2108.24|0
1645670930000|2022-02-24 02:48:50|2109.78|2108.28|2109.74|2108.24|2109.97|2108.47|2109.74|2108.24|0
1645670940000|2022-02-24 02:49:00|2109.78|2108.28|2110.2|2108.7|2110.33|2108.83|2109.74|2108.24|0
1645670950000|2022-02-24 02:49:10|2110.09|2108.59|2109.87|2108.37|2110.09|2108.59|2109.64|2108.14|0
1645670960000|2022-02-24 02:49:20|2109.74|2108.24|2110.1|2108.6|2110.2|2108.7|2109.74|2108.24|0
1645670970000|2022-02-24 02:49:30|2110.09|2108.59|2108.38|2106.88|2110.09|2108.59|2108.24|2106.74|0
1645670980000|2022-02-24 02:49:40|2108.47|2106.97|2107.18|2105.68|2109.17|2107.67|2106.85|2105.35|0
1645670990000|2022-02-24 02:49:50|2107.31|2105.81|2107.09|2105.59|2107.65|2106.15|2106.72|2105.22|0
1645671000000|2022-02-24 02:50:00|2107.12|2105.62|2103.72|2102.22|2107.32|2105.82|2100.93|2099.43|0
1645671010000|2022-02-24 02:50:10|2103.85|2102.35|2103.74|2102.24|2104.18|2102.68|2102.01|2100.51|0
1645671020000|2022-02-24 02:50:20|2103.78|2102.28|2103.95|2102.45|2104.65|2103.15|2103.39|2101.89|0
1645671030000|2022-02-24 02:50:30|2104.03|2102.53|2103.37|2101.87|2104.31|2102.81|2103.37|2101.87|0
1645671040000|2022-02-24 02:50:40|2103.07|2101.57|2102.45|2100.95|2103.07|2101.57|2102.45|2100.95|0
1645671050000|2022-02-24 02:50:50|2102.46|2100.96|2103.49|2101.99|2103.49|2101.99|2102.33|2100.83|0
1645671060000|2022-02-24 02:51:00|2103.48|2101.98|2101.87|2100.37|2103.48|2101.98|2101.63|2100.13|0
1645671070000|2022-02-24 02:51:10|2101.86|2100.36|2101.64|2100.14|2102.34|2100.84|2101.53|2100.03|0
1645671080000|2022-02-24 02:51:20|2101.79|2100.29|2100.7|2099.2|2102.1|2100.6|2100.7|2099.2|0
1645671090000|2022-02-24 02:51:30|2100.84|2099.34|2101.31|2099.81|2101.64|2100.14|2100.25|2098.75|0
1645671100000|2022-02-24 02:51:40|2101.27|2099.77|2101.18|2099.68|2101.27|2099.77|2100.84|2099.34|0
1645671110000|2022-02-24 02:51:50|2101.17|2099.67|2100.84|2099.34|2101.17|2099.67|2100.71|2099.21|0
1645671120000|2022-02-24 02:52:00|2100.88|2099.38|2100.61|2099.11|2100.95|2099.45|2100.24|2098.74|0
1645671130000|2022-02-24 02:52:10|2100.57|2099.07|2101.18|2099.68|2101.18|2099.68|2100.37|2098.87|0
1645671140000|2022-02-24 02:52:20|2101.31|2099.81|2101.41|2099.91|2101.78|2100.28|2101.08|2099.58|0
1645671150000|2022-02-24 02:52:30|2101.37|2099.87|2106.98|2105.48|2107.11|2105.61|2101.31|2099.81|0
1645671160000|2022-02-24 02:52:40|2106.97|2105.47|2104.33|2102.83|2106.97|2105.47|2103.63|2102.13|0
1645671170000|2022-02-24 02:52:50|2104.32|2102.82|2105.49|2103.99|2105.49|2103.99|2103.63|2102.13|0
1645671180000|2022-02-24 02:53:00|2105.59|2104.09|2106.4|2104.9|2107.66|2106.16|2105.59|2104.09|0
1645671190000|2022-02-24 02:53:10|2106.47|2104.97|2106.27|2104.77|2106.73|2105.23|2106.16|2104.66|0
1645671200000|2022-02-24 02:53:20|2106.31|2104.81|2105.34|2103.84|2106.73|2105.23|2105.11|2103.61|0
1645671210000|2022-02-24 02:53:30|2105.35|2103.85|2105.47|2103.97|2105.58|2104.08|2105.25|2103.75|0
1645671220000|2022-02-24 02:53:40|2105.48|2103.98|2105.47|2103.97|2105.48|2103.98|2105.47|2103.97|0
1645671230000|2022-02-24 02:53:50|2105.57|2104.07|2105.11|2103.61|2105.71|2104.21|2105.11|2103.61|0
1645671240000|2022-02-24 02:54:00|2105.24|2103.74|2104.38|2102.88|2105.35|2103.85|2104.16|2102.66|0
1645671250000|2022-02-24 02:54:10|2104.53|2103.03|2104.4|2102.9|2104.63|2103.13|2104.4|2102.9|0
1645671260000|2022-02-24 02:54:20|2104.36|2102.86|2104.06|2102.56|2104.4|2102.9|2103.94|2102.44|0
1645671270000|2022-02-24 02:54:30|2104.07|2102.57|2103.25|2101.75|2104.41|2102.91|2103.25|2101.75|0
1645671280000|2022-02-24 02:54:40|2103.21|2101.71|2103.47|2101.97|2103.93|2102.43|2103.01|2101.51|0
1645671290000|2022-02-24 02:54:50|2103.01|2101.51|2102.91|2101.41|2103.01|2101.51|2102.91|2101.41|0
1645671300000|2022-02-24 02:55:00|2102.9|2101.4|2102.21|2100.71|2102.9|2101.4|2102.07|2100.57|0
1645671310000|2022-02-24 02:55:10|2102.2|2100.7|2102.44|2100.94|2102.44|2100.94|2102.2|2100.7|0
1645671320000|2022-02-24 02:55:20|2102.36|2100.86|2102.08|2100.58|2102.44|2100.94|2102.08|2100.58|0
1645671330000|2022-02-24 02:55:30|2102.07|2100.57|2103.72|2102.22|2103.72|2102.22|2102.07|2100.57|0
1645671340000|2022-02-24 02:55:40|2103.85|2102.35|2102.79|2101.29|2104.08|2102.58|2102.68|2101.18|0
1645671350000|2022-02-24 02:55:50|2102.83|2101.33|2102.78|2101.28|2103.26|2101.76|2102.55|2101.05|0
1645671360000|2022-02-24 02:56:00|2102.82|2101.32|2103.15|2101.65|2103.39|2101.89|2102.82|2101.32|0
1645671370000|2022-02-24 02:56:10|2103.02|2101.52|2103.15|2101.65|2103.15|2101.65|2103.02|2101.52|0
1645671380000|2022-02-24 02:56:20|2103.14|2101.64|2102.32|2100.82|2103.14|2101.64|2102.32|2100.82|0
1645671390000|2022-02-24 02:56:30|2102.33|2100.83|2102.09|2100.59|2102.33|2100.83|2101.99|2100.49|0
1645671400000|2022-02-24 02:56:40|2101.94|2100.44|2101.63|2100.13|2101.99|2100.49|2101.63|2100.13|0
1645671410000|2022-02-24 02:56:50|2101.67|2100.17|2101.4|2099.9|2101.76|2100.26|2101.4|2099.9|0
1645671420000|2022-02-24 02:57:00|2101.53|2100.03|2101.17|2099.67|2101.63|2100.13|2101.17|2099.67|0
1645671430000|2022-02-24 02:57:10|2101.3|2099.8|2100.24|2098.74|2101.3|2099.8|2100.14|2098.64|0
1645671440000|2022-02-24 02:57:20|2100.37|2098.87|2103.95|2102.45|2104.16|2102.66|2099.79|2098.29|0
1645671450000|2022-02-24 02:57:30|2104.16|2102.66|2102.2|2100.7|2104.16|2102.66|2101.97|2100.47|0
1645671460000|2022-02-24 02:57:40|2102.28|2100.78|2102.75|2101.25|2103.13|2101.63|2101.5|2100|0
1645671470000|2022-02-24 02:57:50|2102.76|2101.26|2102.52|2101.02|2103.12|2101.62|2102.06|2100.56|0
1645671480000|2022-02-24 02:58:00|2102.53|2101.03|2102.06|2100.56|2102.53|2101.03|2101.96|2100.46|0
1645671490000|2022-02-24 02:58:10|2101.6|2100.1|2100.8|2099.3|2101.6|2100.1|2100.8|2099.3|0
1645671500000|2022-02-24 02:58:20|2100.84|2099.34|2099.83|2098.33|2100.9|2099.4|2099.63|2098.13|0
1645671510000|2022-02-24 02:58:30|2099.74|2098.24|2100.06|2098.56|2100.43|2098.93|2099.74|2098.24|0
1645671520000|2022-02-24 02:58:40|2099.97|2098.47|2099.27|2097.77|2100.1|2098.6|2099.27|2097.77|0
1645671530000|2022-02-24 02:58:50|2099.23|2097.73|2099|2097.5|2099.26|2097.76|2098.8|2097.3|0
1645671540000|2022-02-24 02:59:00|2098.94|2097.44|2099.27|2097.77|2099.27|2097.77|2098.48|2096.98|0
1645671550000|2022-02-24 02:59:10|2099.12|2097.62|2099.87|2098.37|2099.97|2098.47|2098.81|2097.31|0
1645671560000|2022-02-24 02:59:20|2099.97|2098.47|2099.27|2097.77|2099.97|2098.47|2099.27|2097.77|0
1645671570000|2022-02-24 02:59:30|2099.31|2097.81|2099.27|2097.77|2099.4|2097.9|2099.27|2097.77|0
1645671580000|2022-02-24 02:59:40|2099.23|2097.73|2099.04|2097.54|2099.23|2097.73|2098.94|2097.44|0
1645671590000|2022-02-24 02:59:50|2099|2097.5|2099.87|2098.37|2099.87|2098.37|2098.94|2097.44|0
1645671600000|2022-02-24 03:00:00|2099.79|2098.29|2099.5|2098|2099.87|2098.37|2099.4|2097.9|0
1645671610000|2022-02-24 03:00:10|2099.51|2098.01|2101.02|2099.52|2101.36|2099.86|2099.51|2098.01|0
1645671620000|2022-02-24 03:00:20|2100.99|2099.49|2100.79|2099.29|2101.36|2099.86|2100.43|2098.93|0
1645671630000|2022-02-24 03:00:30|2100.72|2099.22|2100.43|2098.93|2100.72|2099.22|2099.96|2098.46|0
1645671640000|2022-02-24 03:00:40|2100.39|2098.89|2099.5|2098|2100.39|2098.89|2099.5|2098|0
1645671650000|2022-02-24 03:00:50|2099.54|2098.04|2099.5|2098|2099.74|2098.24|2099.5|2098|0
1645671660000|2022-02-24 03:01:00|2099.63|2098.13|2097.54|2096.04|2099.63|2098.13|2097.17|2095.67|0
1645671670000|2022-02-24 03:01:10|2097.51|2096.01|2097.08|2095.58|2097.51|2096.01|2097.07|2095.57|0
1645671680000|2022-02-24 03:01:20|2097.04|2095.54|2096.24|2094.74|2097.04|2095.54|2095.78|2094.28|0
1645671690000|2022-02-24 03:01:30|2096.32|2094.82|2096.71|2095.21|2097.08|2095.58|2096.24|2094.74|0
1645671700000|2022-02-24 03:01:40|2096.61|2095.11|2096.49|2094.99|2096.94|2095.44|2096.38|2094.88|0
1645671710000|2022-02-24 03:01:50|2096.95|2095.45|2096.94|2095.44|2097.18|2095.68|2096.71|2095.21|0
1645671720000|2022-02-24 03:02:00|2096.95|2095.45|2096.48|2094.98|2096.95|2095.45|2096.48|2094.98|0
1645671730000|2022-02-24 03:02:10|2096.49|2094.99|2097.54|2096.04|2097.64|2096.14|2096.48|2094.98|0
1645671740000|2022-02-24 03:02:20|2097.64|2096.14|2097.17|2095.67|2097.64|2096.14|2097.17|2095.67|0
1645671750000|2022-02-24 03:02:30|2097.09|2095.59|2096.94|2095.44|2097.09|2095.59|2096.84|2095.34|0
1645671760000|2022-02-24 03:02:40|2096.9|2095.4|2096.71|2095.21|2096.9|2095.4|2096.71|2095.21|0
1645671770000|2022-02-24 03:02:50|2096.79|2095.29|2095.92|2094.42|2096.94|2095.44|2095.91|2094.41|0
1645671780000|2022-02-24 03:03:00|2095.99|2094.49|2096.84|2095.34|2096.95|2095.45|2095.99|2094.49|0
1645671790000|2022-02-24 03:03:10|2096.8|2095.3|2096.71|2095.21|2097.08|2095.58|2096.71|2095.21|0
1645671800000|2022-02-24 03:03:20|2096.84|2095.34|2096.85|2095.35|2097.08|2095.58|2096.71|2095.21|0
1645671810000|2022-02-24 03:03:30|2096.89|2095.39|2097.08|2095.58|2097.32|2095.82|2096.71|2095.21|0
1645671820000|2022-02-24 03:03:40|2097.04|2095.54|2096.72|2095.22|2097.08|2095.58|2096.72|2095.22|0
1645671830000|2022-02-24 03:03:50|2096.68|2095.18|2096.48|2094.98|2096.85|2095.35|2096.38|2094.88|0
1645671840000|2022-02-24 03:04:00|2096.49|2094.99|2095.79|2094.29|2096.49|2094.99|2095.79|2094.29|0
1645671850000|2022-02-24 03:04:10|2095.83|2094.33|2097.09|2095.59|2097.19|2095.69|2095.83|2094.33|0
1645671860000|2022-02-24 03:04:20|2097.08|2095.58|2096.26|2094.76|2097.08|2095.58|2096.26|2094.76|0
1645671870000|2022-02-24 03:04:30|2096.3|2094.8|2096.48|2094.98|2096.62|2095.12|2096.25|2094.75|0
1645671880000|2022-02-24 03:04:40|2096.44|2094.94|2096.25|2094.75|2096.44|2094.94|2096.25|2094.75|0
1645671890000|2022-02-24 03:04:50|2096.21|2094.71|2096.25|2094.75|2096.25|2094.75|2096.15|2094.65|0
1645671900000|2022-02-24 03:05:00|2096.21|2094.71|2095.55|2094.05|2096.21|2094.71|2095.32|2093.82|0
1645671910000|2022-02-24 03:05:10|2095.51|2094.01|2095.32|2093.82|2095.51|2094.01|2095.32|2093.82|0
1645671920000|2022-02-24 03:05:20|2095.33|2093.83|2094.99|2093.49|2095.92|2094.42|2094.76|2093.26|0
1645671930000|2022-02-24 03:05:30|2095.03|2093.53|2095.6|2094.1|2095.92|2094.42|2095.03|2093.53|0
1645671940000|2022-02-24 03:05:40|2095.69|2094.19|2095.92|2094.42|2096.02|2094.52|2095.69|2094.19|0
1645671950000|2022-02-24 03:05:50|2095.8|2094.3|2095|2093.5|2095.8|2094.3|2094.77|2093.27|0
1645671960000|2022-02-24 03:06:00|2094.92|2093.42|2094.86|2093.36|2094.92|2093.42|2094.76|2093.26|0
1645671970000|2022-02-24 03:06:10|2094.82|2093.32|2095.09|2093.59|2095.09|2093.59|2094.76|2093.26|0
1645671980000|2022-02-24 03:06:20|2095.08|2093.58|2094.86|2093.36|2095.09|2093.59|2094.86|2093.36|0
1645671990000|2022-02-24 03:06:30|2094.93|2093.43|2095.09|2093.59|2095.45|2093.95|2094.93|2093.43|0
1645672020000|2022-02-24 03:07:00|2095.05|2093.55|2094.73|2093.23|2095.05|2093.55|2094.73|2093.23|0
1645672030000|2022-02-24 03:07:10|2094.77|2093.27|2095.43|2093.93|2095.43|2093.93|2094.77|2093.27|0
1645672040000|2022-02-24 03:07:20|2095.47|2093.97|2095.07|2093.57|2095.66|2094.16|2095.07|2093.57|0
1645672050000|2022-02-24 03:07:30|2095.2|2093.7|2094.96|2093.46|2095.2|2093.7|2094.73|2093.23|0
1645672060000|2022-02-24 03:07:40|2094.97|2093.47|2094.73|2093.23|2095.2|2093.7|2094.73|2093.23|0
1645672070000|2022-02-24 03:07:50|2094.72|2093.22|2092.96|2091.46|2094.72|2093.22|2092.73|2091.23|0
1645672080000|2022-02-24 03:08:00|2093.04|2091.54|2093.41|2091.91|2093.41|2091.91|2090.07|2088.57|0
1645672090000|2022-02-24 03:08:10|2093.33|2091.83|2091.31|2089.81|2093.78|2092.28|2091.31|2089.81|0
1645672100000|2022-02-24 03:08:20|2091.44|2089.94|2091.22|2089.72|2091.44|2089.94|2090.38|2088.88|0
1645672110000|2022-02-24 03:08:30|2091.26|2089.76|2088.48|2086.98|2091.32|2089.82|2088.29|2086.79|0
1645672120000|2022-02-24 03:08:40|2088.85|2087.35|2091.15|2089.65|2091.28|2089.78|2088.51|2087.01|0
1645672130000|2022-02-24 03:08:50|2091.11|2089.61|2087.76|2086.26|2091.15|2089.65|2087.76|2086.26|0
1645672140000|2022-02-24 03:09:00|2087.67|2086.17|2085.62|2084.12|2087.67|2086.17|2084.57|2083.07|0
1645672150000|2022-02-24 03:09:10|2085.72|2084.22|2085.98|2084.48|2087.28|2085.78|2085.72|2084.22|0
1645672160000|2022-02-24 03:09:20|2086.21|2084.71|2083.88|2082.38|2086.21|2084.71|2083.88|2082.38|0
1645672170000|2022-02-24 03:09:30|2083.81|2082.31|2084.49|2082.99|2084.59|2083.09|2083.31|2081.81|0
1645672180000|2022-02-24 03:09:40|2084.48|2082.98|2083.32|2081.82|2084.59|2083.09|2083.32|2081.82|0
1645672190000|2022-02-24 03:09:50|2083.36|2081.86|2084.26|2082.76|2084.73|2083.23|2083.36|2081.86|0
1645672200000|2022-02-24 03:10:00|2084.15|2082.65|2084.39|2082.89|2085.28|2083.78|2083.9|2082.4|0
1645672210000|2022-02-24 03:10:10|2084.49|2082.99|2082.98|2081.48|2084.95|2083.45|2082.73|2081.23|0
1645672220000|2022-02-24 03:10:20|2083.21|2081.71|2086.69|2085.19|2086.69|2085.19|2083.21|2081.71|0
1645672230000|2022-02-24 03:10:30|2086.65|2085.15|2089.01|2087.51|2089.15|2087.65|2086.59|2085.09|0
1645672240000|2022-02-24 03:10:40|2089.05|2087.55|2088.32|2086.82|2089.61|2088.11|2088.32|2086.82|0
1645672250000|2022-02-24 03:10:50|2088.31|2086.81|2087.75|2086.25|2088.31|2086.81|2087.51|2086.01|0
1645672260000|2022-02-24 03:11:00|2087.82|2086.32|2088.55|2087.05|2088.78|2087.28|2087.82|2086.32|0
1645672270000|2022-02-24 03:11:10|2088.59|2087.09|2088.55|2087.05|2089.95|2088.45|2088.55|2087.05|0
1645672280000|2022-02-24 03:11:20|2088.51|2087.01|2088.08|2086.58|2089.47|2087.97|2088.08|2086.58|0
1645672290000|2022-02-24 03:11:30|2087.58|2086.08|2087.99|2086.49|2088.69|2087.19|2086.6|2085.1|0
1645672300000|2022-02-24 03:11:40|2088.07|2086.57|2088.56|2087.06|2089.85|2088.35|2088.07|2086.57|0
1645672310000|2022-02-24 03:11:50|2088.53|2087.03|2088.33|2086.83|2088.69|2087.19|2088.1|2086.6|0
1645672320000|2022-02-24 03:12:00|2088.32|2086.82|2088.69|2087.19|2088.69|2087.19|2087.53|2086.03|0
1645672330000|2022-02-24 03:12:10|2088.73|2087.23|2091.35|2089.85|2091.35|2089.85|2088.73|2087.23|0
1645672340000|2022-02-24 03:12:20|2091.34|2089.84|2091.81|2090.31|2092.41|2090.91|2090.78|2089.28|0
1645672350000|2022-02-24 03:12:30|2091.82|2090.32|2091.11|2089.61|2092.05|2090.55|2090.89|2089.39|0
1645672360000|2022-02-24 03:12:40|2090.88|2089.38|2090.19|2088.69|2090.88|2089.38|2090.09|2088.59|0
1645672370000|2022-02-24 03:12:50|2090.32|2088.82|2088.98|2087.48|2090.65|2089.15|2088.69|2087.19|0
1645672380000|2022-02-24 03:13:00|2088.92|2087.42|2088.87|2087.37|2089.48|2087.98|2088.68|2087.18|0
1645672390000|2022-02-24 03:13:10|2088.78|2087.28|2087.29|2085.79|2089.02|2087.52|2087.15|2085.65|0
1645672400000|2022-02-24 03:13:20|2087.25|2085.75|2086.58|2085.08|2087.25|2085.75|2085.65|2084.15|0
1645672410000|2022-02-24 03:13:30|2086.55|2085.05|2086.45|2084.95|2086.55|2085.05|2085.99|2084.49|0
1645672420000|2022-02-24 03:13:40|2086.44|2084.94|2085.28|2083.78|2086.44|2084.94|2084.72|2083.22|0
1645672430000|2022-02-24 03:13:50|2085.29|2083.79|2087.14|2085.64|2087.37|2085.87|2084.82|2083.32|0
1645672440000|2022-02-24 03:14:00|2087.18|2085.68|2087.27|2085.77|2087.27|2085.77|2087.14|2085.64|0
1645672450000|2022-02-24 03:14:10|2087.43|2085.93|2086.68|2085.18|2087.74|2086.24|2086.57|2085.07|0
1645672460000|2022-02-24 03:14:20|2086.67|2085.17|2085.51|2084.01|2086.67|2085.17|2085.51|2084.01|0
1645672470000|2022-02-24 03:14:30|2085.55|2084.05|2085.75|2084.25|2086.67|2085.17|2085.28|2083.78|0
1645672480000|2022-02-24 03:14:40|2085.79|2084.29|2087.98|2086.48|2087.98|2086.48|2085.79|2084.29|0
1645672490000|2022-02-24 03:14:50|2087.94|2086.44|2087.35|2085.85|2087.98|2086.48|2086.91|2085.41|0
1645672500000|2022-02-24 03:15:00|2087.51|2086.01|2087.49|2085.99|2087.84|2086.34|2087.05|2085.55|0
1645672510000|2022-02-24 03:15:10|2087.46|2085.96|2085.96|2084.46|2087.46|2085.96|2085.96|2084.46|0
1645672520000|2022-02-24 03:15:20|2085.97|2084.47|2084.72|2083.22|2086.66|2085.16|2084.72|2083.22|0
1645672530000|2022-02-24 03:15:30|2084.64|2083.14|2085.42|2083.92|2085.52|2084.02|2084.49|2082.99|0
1645672540000|2022-02-24 03:15:40|2085.41|2083.91|2085.05|2083.55|2085.74|2084.24|2085.05|2083.55|0
1645672550000|2022-02-24 03:15:50|2085.21|2083.71|2084.1|2082.6|2085.65|2084.15|2084|2082.5|0
1645672560000|2022-02-24 03:16:00|2084.11|2082.61|2085.49|2083.99|2085.49|2083.99|2084.11|2082.61|0
1645672570000|2022-02-24 03:16:10|2085.53|2084.03|2085.96|2084.46|2085.96|2084.46|2085.03|2083.53|0
1645672580000|2022-02-24 03:16:20|2086|2084.5|2088.64|2087.14|2088.75|2087.25|2086|2084.5|0
1645672590000|2022-02-24 03:16:30|2088.6|2087.1|2089.19|2087.69|2089.19|2087.69|2088.4|2086.9|0
1645672600000|2022-02-24 03:16:40|2089.23|2087.73|2088.82|2087.32|2089.65|2088.15|2088.17|2086.67|0
1645672610000|2022-02-24 03:16:50|2088.73|2087.23|2088.86|2087.36|2088.86|2087.36|2088.26|2086.76|0
1645672620000|2022-02-24 03:17:00|2088.73|2087.23|2089.32|2087.82|2089.32|2087.82|2088.62|2087.12|0
1645672630000|2022-02-24 03:17:10|2088.96|2087.46|2090.36|2088.86|2090.49|2088.99|2088.96|2087.46|0
1645672640000|2022-02-24 03:17:20|2090.39|2088.89|2090.59|2089.09|2090.72|2089.22|2090.26|2088.76|0
1645672650000|2022-02-24 03:17:30|2090.63|2089.13|2091.28|2089.78|2091.87|2090.37|2090.63|2089.13|0
1645672660000|2022-02-24 03:17:40|2091.18|2089.68|2090.96|2089.46|2091.18|2089.68|2090.49|2088.99|0
1645672670000|2022-02-24 03:17:50|2090.95|2089.45|2089.33|2087.83|2090.95|2089.45|2089.33|2087.83|0
1645672680000|2022-02-24 03:18:00|2089.32|2087.82|2089.32|2087.82|2089.32|2087.82|2089.32|2087.82|0
1645672690000|2022-02-24 03:18:10|2089.28|2087.78|2089.42|2087.92|2089.42|2087.92|2088.95|2087.45|0
1645672700000|2022-02-24 03:18:20|2088.96|2087.46|2088.96|2087.46|2088.96|2087.46|2088.96|2087.46|0
1645672710000|2022-02-24 03:18:30|2089|2087.5|2088.96|2087.46|2089.19|2087.69|2088.63|2087.13|0
1645672720000|2022-02-24 03:18:40|2088.88|2087.38|2088.17|2086.67|2088.88|2087.38|2088.17|2086.67|0
1645672730000|2022-02-24 03:18:50|2088.13|2086.63|2088.96|2087.46|2088.96|2087.46|2088.04|2086.54|0
1645672740000|2022-02-24 03:19:00|2088.92|2087.42|2088.73|2087.23|2088.96|2087.46|2088.49|2086.99|0
1645672750000|2022-02-24 03:19:10|2088.77|2087.27|2088.86|2087.36|2089.09|2087.59|2088.63|2087.13|0
1645672760000|2022-02-24 03:19:20|2088.9|2087.4|2089.89|2088.39|2089.89|2088.39|2088.9|2087.4|0
1645672770000|2022-02-24 03:19:30|2090|2088.5|2090.81|2089.31|2090.82|2089.32|2090|2088.5|0
1645672780000|2022-02-24 03:19:40|2090.82|2089.32|2089.65|2088.15|2090.95|2089.45|2089.55|2088.05|0
1645672790000|2022-02-24 03:19:50|2089.61|2088.11|2089.19|2087.69|2089.61|2088.11|2088.86|2087.36|0
1645672800000|2022-02-24 03:20:00|2089.23|2087.73|2089.79|2088.29|2090.02|2088.52|2089.23|2087.73|0
1645672810000|2022-02-24 03:20:10|2089.78|2088.28|2089.89|2088.39|2090.35|2088.85|2089.65|2088.15|0
1645672820000|2022-02-24 03:20:20|2089.88|2088.38|2090.81|2089.31|2090.81|2089.31|2089.79|2088.29|0
1645672830000|2022-02-24 03:20:30|2090.82|2089.32|2090.35|2088.85|2090.82|2089.32|2089.89|2088.39|0
1645672840000|2022-02-24 03:20:40|2090.34|2088.84|2089.41|2087.91|2090.35|2088.85|2089.18|2087.68|0
1645672850000|2022-02-24 03:20:50|2089.36|2087.86|2087.53|2086.03|2089.73|2088.23|2087.53|2086.03|0
1645672860000|2022-02-24 03:21:00|2087.57|2086.07|2088.8|2087.3|2088.9|2087.4|2087.57|2086.07|0
1645672870000|2022-02-24 03:21:10|2088.67|2087.17|2088.45|2086.95|2088.9|2087.4|2088.44|2086.94|0
1645672880000|2022-02-24 03:21:20|2088.44|2086.94|2087.79|2086.29|2088.45|2086.95|2087.75|2086.25|0
1645672890000|2022-02-24 03:21:30|2087.88|2086.38|2087.87|2086.37|2088.21|2086.71|2087.74|2086.24|0
1645672900000|2022-02-24 03:21:40|2087.74|2086.24|2086.82|2085.32|2087.74|2086.24|2086.35|2084.85|0
1645672910000|2022-02-24 03:21:50|2086.78|2085.28|2086.72|2085.22|2087.05|2085.55|2086.72|2085.22|0
1645672920000|2022-02-24 03:22:00|2086.76|2085.26|2087.28|2085.78|2087.28|2085.78|2086.76|2085.26|0
1645672930000|2022-02-24 03:22:10|2087.27|2085.77|2086.34|2084.84|2087.63|2086.13|2086.34|2084.84|0
1645672940000|2022-02-24 03:22:20|2086.38|2084.88|2086.29|2084.79|2086.8|2085.3|2086.23|2084.73|0
1645672950000|2022-02-24 03:22:30|2086.33|2084.83|2086.39|2084.89|2086.4|2084.9|2086.33|2084.83|0
1645672960000|2022-02-24 03:22:40|2085.93|2084.43|2086.3|2084.8|2086.3|2084.8|2085.83|2084.33|0
1645672970000|2022-02-24 03:22:50|2086.33|2084.83|2084.77|2083.27|2087.23|2085.73|2084.76|2083.26|0
1645672980000|2022-02-24 03:23:00|2084.96|2083.46|2083.97|2082.47|2085.37|2083.87|2083.84|2082.34|0
1645672990000|2022-02-24 03:23:10|2084.01|2082.51|2085.25|2083.75|2085.48|2083.98|2083.83|2082.33|0
1645673000000|2022-02-24 03:23:20|2085.29|2083.79|2085.95|2084.45|2086.08|2084.58|2085.29|2083.79|0
1645673010000|2022-02-24 03:23:30|2085.87|2084.37|2085.15|2083.65|2085.87|2084.37|2085.15|2083.65|0
1645673020000|2022-02-24 03:23:40|2085.25|2083.75|2084.09|2082.59|2085.25|2083.75|2084.09|2082.59|0
1645673030000|2022-02-24 03:23:50|2084.13|2082.63|2085.21|2083.71|2085.25|2083.75|2084.13|2082.63|0
1645673040000|2022-02-24 03:24:00|2085.15|2083.65|2084.08|2082.58|2085.25|2083.75|2084.08|2082.58|0
1645673050000|2022-02-24 03:24:10|2084|2082.5|2083.13|2081.63|2084|2082.5|2083.13|2081.63|0
1645673060000|2022-02-24 03:24:20|2083.17|2081.67|2083.6|2082.1|2083.83|2082.33|2083.17|2081.67|0
1645673070000|2022-02-24 03:24:30|2083.64|2082.14|2083.11|2081.61|2084.06|2082.56|2083.11|2081.61|0
1645673080000|2022-02-24 03:24:40|2083.1|2081.6|2082.31|2080.81|2083.11|2081.61|2082.18|2080.68|0
1645673090000|2022-02-24 03:24:50|2082.18|2080.68|2081.61|2080.11|2082.18|2080.68|2081.48|2079.98|0
1645673100000|2022-02-24 03:25:00|2081.71|2080.21|2082.92|2081.42|2083.45|2081.95|2081.7|2080.2|0
1645673110000|2022-02-24 03:25:10|2082.91|2081.41|2081.11|2079.61|2082.92|2081.42|2081.11|2079.61|0
1645673120000|2022-02-24 03:25:20|2081.12|2079.62|2081.32|2079.82|2081.58|2080.08|2080.86|2079.36|0
1645673130000|2022-02-24 03:25:30|2081.36|2079.86|2081.09|2079.59|2081.45|2079.95|2081.09|2079.59|0
1645673140000|2022-02-24 03:25:40|2081.05|2079.55|2080.82|2079.32|2081.18|2079.68|2080.82|2079.32|0
1645673150000|2022-02-24 03:25:50|2080.95|2079.45|2080.52|2079.02|2081.05|2079.55|2080.52|2079.02|0
1645673160000|2022-02-24 03:26:00|2080.56|2079.06|2081.36|2079.86|2081.82|2080.32|2080.56|2079.06|0
1645673170000|2022-02-24 03:26:10|2081.46|2079.96|2080.99|2079.49|2081.46|2079.96|2080.89|2079.39|0
1645673180000|2022-02-24 03:26:20|2080.8|2079.3|2080.65|2079.15|2080.8|2079.3|2080.29|2078.79|0
1645673190000|2022-02-24 03:26:30|2080.69|2079.19|2080.06|2078.56|2080.76|2079.26|2080.06|2078.56|0
1645673200000|2022-02-24 03:26:40|2080.19|2078.69|2080.01|2078.51|2080.19|2078.69|2079.83|2078.33|0
1645673210000|2022-02-24 03:26:50|2079.93|2078.43|2079.88|2078.38|2080.01|2078.51|2079.77|2078.27|0
1645673220000|2022-02-24 03:27:00|2079.92|2078.42|2080.33|2078.83|2080.57|2079.07|2079.92|2078.42|0
1645673230000|2022-02-24 03:27:10|2080.34|2078.84|2080.47|2078.97|2080.47|2078.97|2080.33|2078.83|0
1645673240000|2022-02-24 03:27:20|2080.58|2079.08|2081.03|2079.53|2081.03|2079.53|2080.58|2079.08|0
1645673250000|2022-02-24 03:27:30|2081.16|2079.66|2081.03|2079.53|2081.73|2080.23|2081.03|2079.53|0
1645673260000|2022-02-24 03:27:40|2080.99|2079.49|2080.33|2078.83|2080.99|2079.49|2080.23|2078.73|0
1645673270000|2022-02-24 03:27:50|2080.1|2078.6|2080.23|2078.73|2080.46|2078.96|2080.1|2078.6|0
1645673280000|2022-02-24 03:28:00|2080.3|2078.8|2081.25|2079.75|2081.25|2079.75|2080.3|2078.8|0
1645673290000|2022-02-24 03:28:10|2081.15|2079.65|2080.79|2079.29|2081.39|2079.89|2080.69|2079.19|0
1645673300000|2022-02-24 03:28:20|2080.75|2079.25|2080.22|2078.72|2080.79|2079.29|2079.86|2078.36|0
1645673310000|2022-02-24 03:28:30|2080.3|2078.8|2079.16|2077.66|2080.45|2078.95|2079.16|2077.66|0
1645673320000|2022-02-24 03:28:40|2079.13|2077.63|2078.92|2077.42|2079.16|2077.66|2078.83|2077.33|0
1645673330000|2022-02-24 03:28:50|2078.93|2077.43|2079.85|2078.35|2079.99|2078.49|2078.92|2077.42|0
1645673340000|2022-02-24 03:29:00|2079.86|2078.36|2079.39|2077.89|2079.86|2078.36|2079.39|2077.89|0
1645673350000|2022-02-24 03:29:10|2079.47|2077.97|2080.52|2079.02|2080.67|2079.17|2079.39|2077.89|0
1645673360000|2022-02-24 03:29:20|2080.44|2078.94|2080.94|2079.44|2080.94|2079.44|2080.29|2078.79|0
1645673370000|2022-02-24 03:29:30|2081.02|2079.52|2080.71|2079.21|2081.3|2079.8|2080.7|2079.2|0
1645673380000|2022-02-24 03:29:40|2080.7|2079.2|2080.47|2078.97|2080.7|2079.2|2080.24|2078.74|0
1645673390000|2022-02-24 03:29:50|2080.48|2078.98|2080.47|2078.97|2080.71|2079.21|2080.25|2078.75|0
1645673400000|2022-02-24 03:30:00|2080.4|2078.9|2079.54|2078.04|2080.4|2078.9|2079.53|2078.03|0
1645673410000|2022-02-24 03:30:10|2079.58|2078.08|2079.37|2077.87|2079.9|2078.4|2079.31|2077.81|0
1645673420000|2022-02-24 03:30:20|2079.33|2077.83|2079.61|2078.11|2079.74|2078.24|2079.04|2077.54|0
1645673430000|2022-02-24 03:30:30|2079.57|2078.07|2079.27|2077.77|2079.6|2078.1|2079.14|2077.64|0
1645673440000|2022-02-24 03:30:40|2079.31|2077.81|2080.05|2078.55|2080.05|2078.55|2079.03|2077.53|0
1645673450000|2022-02-24 03:30:50|2080.06|2078.56|2079.72|2078.22|2080.19|2078.69|2079.72|2078.22|0
1645673460000|2022-02-24 03:31:00|2079.65|2078.15|2079.16|2077.66|2079.65|2078.15|2079.12|2077.62|0
1645673470000|2022-02-24 03:31:10|2079.2|2077.7|2079.16|2077.66|2079.29|2077.79|2079.06|2077.56|0
1645673480000|2022-02-24 03:31:20|2079.13|2077.63|2079.12|2077.62|2079.15|2077.65|2078.58|2077.08|0
1645673490000|2022-02-24 03:31:30|2079.01|2077.51|2078.67|2077.17|2079.13|2077.63|2078.66|2077.16|0
1645673500000|2022-02-24 03:31:40|2078.66|2077.16|2078.53|2077.03|2078.67|2077.17|2078.53|2077.03|0
1645673510000|2022-02-24 03:31:50|2078.54|2077.04|2077.7|2076.2|2078.64|2077.14|2077.7|2076.2|0
1645673520000|2022-02-24 03:32:00|2077.66|2076.16|2077.36|2075.86|2077.7|2076.2|2077.13|2075.63|0
1645673530000|2022-02-24 03:32:10|2077.44|2075.94|2078.98|2077.48|2079.45|2077.95|2077.44|2075.94|0
1645673540000|2022-02-24 03:32:20|2078.91|2077.41|2078.52|2077.02|2078.98|2077.48|2078.29|2076.79|0
1645673550000|2022-02-24 03:32:30|2078.53|2077.03|2078.41|2076.91|2079.01|2077.51|2078.41|2076.91|0
1645673560000|2022-02-24 03:32:40|2078.37|2076.87|2079.81|2078.31|2080.18|2078.68|2078.31|2076.81|0
1645673570000|2022-02-24 03:32:50|2080.17|2078.67|2081.58|2080.08|2082.38|2080.88|2080.17|2078.67|0
1645673580000|2022-02-24 03:33:00|2081.35|2079.85|2078.81|2077.31|2081.35|2079.85|2078.67|2077.17|0
1645673590000|2022-02-24 03:33:10|2078.68|2077.18|2078.57|2077.07|2079.28|2077.78|2078.57|2077.07|0
1645673600000|2022-02-24 03:33:20|2078.61|2077.11|2076.81|2075.31|2078.67|2077.17|2076.81|2075.31|0
1645673610000|2022-02-24 03:33:30|2076.71|2075.21|2076.5|2075|2076.81|2075.31|2076.04|2074.54|0
1645673620000|2022-02-24 03:33:40|2076.46|2074.96|2076.42|2074.92|2076.96|2075.46|2076.17|2074.67|0
1645673630000|2022-02-24 03:33:50|2076.41|2074.91|2076.53|2075.03|2076.76|2075.26|2075.95|2074.45|0
1645673640000|2022-02-24 03:34:00|2076.57|2075.07|2075.72|2074.22|2076.76|2075.26|2075.48|2073.98|0
1645673650000|2022-02-24 03:34:10|2075.68|2074.18|2074.65|2073.15|2075.72|2074.22|2074.65|2073.15|0
1645673660000|2022-02-24 03:34:20|2074.62|2073.12|2074.87|2073.37|2075.11|2073.61|2074.55|2073.05|0
1645673670000|2022-02-24 03:34:30|2074.86|2073.36|2073.71|2072.21|2074.86|2073.36|2073.71|2072.21|0
1645673680000|2022-02-24 03:34:40|2073.75|2072.25|2076.06|2074.56|2076.19|2074.69|2073.71|2072.21|0
1645673690000|2022-02-24 03:34:50|2076.29|2074.79|2075.04|2073.54|2076.3|2074.8|2074.91|2073.41|0
1645673700000|2022-02-24 03:35:00|2075|2073.5|2074.68|2073.18|2075.84|2074.34|2074.45|2072.95|0
1645673710000|2022-02-24 03:35:10|2074.71|2073.21|2073.46|2071.96|2075.04|2073.54|2073.46|2071.96|0
1645673720000|2022-02-24 03:35:20|2073.05|2071.55|2071.98|2070.48|2073.05|2071.55|2071.89|2070.39|0
1645673730000|2022-02-24 03:35:30|2072.13|2070.63|2073.74|2072.24|2073.74|2072.24|2071.56|2070.06|0
1645673740000|2022-02-24 03:35:40|2073.87|2072.37|2074.67|2073.17|2074.67|2073.17|2073.28|2071.78|0
1645673750000|2022-02-24 03:35:50|2074.66|2073.16|2072.35|2070.85|2074.66|2073.16|2072.25|2070.75|0
1645673760000|2022-02-24 03:36:00|2072.31|2070.81|2074.57|2073.07|2074.57|2073.07|2072.25|2070.75|0
1645673770000|2022-02-24 03:36:10|2074.56|2073.06|2074.8|2073.3|2074.89|2073.39|2074.2|2072.7|0
1645673780000|2022-02-24 03:36:20|2074.79|2073.29|2075.59|2074.09|2075.72|2074.22|2074.66|2073.16|0
1645673790000|2022-02-24 03:36:30|2075.6|2074.1|2075.25|2073.75|2076.65|2075.15|2075.25|2073.75|0
1645673800000|2022-02-24 03:36:40|2075.02|2073.52|2074.43|2072.93|2075.02|2073.52|2073.97|2072.47|0
1645673810000|2022-02-24 03:36:50|2074.47|2072.97|2074.1|2072.6|2074.67|2073.17|2074.1|2072.6|0
1645673820000|2022-02-24 03:37:00|2074.14|2072.64|2074.19|2072.69|2074.2|2072.7|2072.57|2071.07|0
1645673830000|2022-02-24 03:37:10|2074.15|2072.65|2072.8|2071.3|2074.15|2072.65|2072.8|2071.3|0
1645673840000|2022-02-24 03:37:20|2072.84|2071.34|2073.03|2071.53|2073.96|2072.46|2072.8|2071.3|0
1645673850000|2022-02-24 03:37:30|2073.11|2071.61|2071.4|2069.9|2073.26|2071.76|2071.07|2069.57|0
1645673860000|2022-02-24 03:37:40|2071.44|2069.94|2070.47|2068.97|2071.64|2070.14|2070.23|2068.73|0
1645673870000|2022-02-24 03:37:50|2070.74|2069.24|2072.45|2070.95|2072.78|2071.28|2070.74|2069.24|0
1645673880000|2022-02-24 03:38:00|2072.53|2071.03|2073.01|2071.51|2073.94|2072.44|2072.32|2070.82|0
1645673890000|2022-02-24 03:38:10|2072.98|2071.48|2071.4|2069.9|2073.01|2071.51|2071.39|2069.89|0
1645673900000|2022-02-24 03:38:20|2071.39|2069.89|2071.51|2070.01|2071.86|2070.36|2070.93|2069.43|0
1645673910000|2022-02-24 03:38:30|2071.41|2069.91|2071.55|2070.05|2071.66|2070.16|2071.08|2069.58|0
1645673920000|2022-02-24 03:38:40|2071.43|2069.93|2071.08|2069.58|2071.43|2069.93|2071.08|2069.58|0
1645673930000|2022-02-24 03:38:50|2070.96|2069.46|2070.63|2069.13|2071.22|2069.72|2070.63|2069.13|0
1645673940000|2022-02-24 03:39:00|2070.53|2069.03|2071.1|2069.6|2071.1|2069.6|2070.06|2068.56|0
1645673950000|2022-02-24 03:39:10|2071.06|2069.56|2070.63|2069.13|2071.06|2069.56|2070.63|2069.13|0
1645673960000|2022-02-24 03:39:20|2070.64|2069.14|2070.87|2069.37|2070.87|2069.37|2070.41|2068.91|0
1645673970000|2022-02-24 03:39:30|2070.91|2069.41|2071|2069.5|2072.03|2070.53|2070.91|2069.41|0
1645673980000|2022-02-24 03:39:40|2070.54|2069.04|2069.7|2068.2|2070.63|2069.13|2069.46|2067.96|0
1645673990000|2022-02-24 03:39:50|2069.71|2068.21|2068.41|2066.91|2069.71|2068.21|2068.41|2066.91|0
1645674000000|2022-02-24 03:40:00|2068.32|2066.82|2070.17|2068.67|2070.17|2068.67|2067.62|2066.12|0
1645674010000|2022-02-24 03:40:10|2070.18|2068.68|2071.56|2070.06|2072.03|2070.53|2069.71|2068.21|0
1645674020000|2022-02-24 03:40:20|2071.52|2070.02|2070.87|2069.37|2071.8|2070.3|2070.87|2069.37|0
1645674030000|2022-02-24 03:40:30|2070.83|2069.33|2071.79|2070.29|2071.8|2070.3|2070.64|2069.14|0
1645674040000|2022-02-24 03:40:40|2071.8|2070.3|2071.11|2069.61|2071.93|2070.43|2070.86|2069.36|0
1645674050000|2022-02-24 03:40:50|2071.33|2069.83|2070.53|2069.03|2071.69|2070.19|2070.53|2069.03|0
1645674060000|2022-02-24 03:41:00|2070.54|2069.04|2070.86|2069.36|2071.33|2069.83|2070.06|2068.56|0
1645674070000|2022-02-24 03:41:10|2070.99|2069.49|2069.7|2068.2|2071.09|2069.59|2069.7|2068.2|0
1645674080000|2022-02-24 03:41:20|2069.74|2068.24|2069.47|2067.97|2070.86|2069.36|2069.01|2067.51|0
1645674090000|2022-02-24 03:41:30|2069.43|2067.93|2070.02|2068.52|2070.4|2068.9|2069.36|2067.86|0
1645674100000|2022-02-24 03:41:40|2069.93|2068.43|2069.83|2068.33|2070.39|2068.89|2069.6|2068.1|0
1645674110000|2022-02-24 03:41:50|2069.71|2068.21|2069.23|2067.73|2069.71|2068.21|2069.13|2067.63|0
1645674120000|2022-02-24 03:42:00|2069.19|2067.69|2069.92|2068.42|2070.62|2069.12|2069.13|2067.63|0
1645674130000|2022-02-24 03:42:10|2069.93|2068.43|2070.65|2069.15|2071.32|2069.82|2069.93|2068.43|0
1645674140000|2022-02-24 03:42:20|2070.61|2069.11|2071.35|2069.85|2071.58|2070.08|2070.55|2069.05|0
1645674150000|2022-02-24 03:42:30|2071.31|2069.81|2071.12|2069.62|2071.35|2069.85|2070.19|2068.69|0
1645674160000|2022-02-24 03:42:40|2071.11|2069.61|2070.19|2068.69|2071.11|2069.61|2070.19|2068.69|0
1645674170000|2022-02-24 03:42:50|2070.2|2068.7|2070.66|2069.16|2071.13|2069.63|2070.2|2068.7|0
1645674180000|2022-02-24 03:43:00|2070.67|2069.17|2071.12|2069.62|2071.59|2070.09|2070.67|2069.17|0
1645674190000|2022-02-24 03:43:10|2071.09|2069.59|2071.58|2070.08|2071.81|2070.31|2070.55|2069.05|0
1645674200000|2022-02-24 03:43:20|2071.35|2069.85|2071.81|2070.31|2072.18|2070.68|2071.11|2069.61|0
1645674210000|2022-02-24 03:43:30|2071.85|2070.35|2071.61|2070.11|2072.27|2070.77|2071.47|2069.97|0
1645674220000|2022-02-24 03:43:40|2071.7|2070.2|2071.8|2070.3|2072.04|2070.54|2071.7|2070.2|0
1645674230000|2022-02-24 03:43:50|2071.84|2070.34|2071.57|2070.07|2071.94|2070.44|2071.34|2069.84|0
1645674240000|2022-02-24 03:44:00|2071.53|2070.03|2072.05|2070.55|2072.05|2070.55|2071.34|2069.84|0
1645674250000|2022-02-24 03:44:10|2072.09|2070.59|2071.82|2070.32|2072.41|2070.91|2071.82|2070.32|0
1645674260000|2022-02-24 03:44:20|2072.28|2070.78|2073.43|2071.93|2073.43|2071.93|2072.28|2070.78|0
1645674270000|2022-02-24 03:44:30|2073.58|2072.08|2074.15|2072.65|2074.16|2072.66|2073.58|2072.08|0
1645674280000|2022-02-24 03:44:40|2074.11|2072.61|2075.32|2073.82|2075.45|2073.95|2073.58|2072.08|0
1645674290000|2022-02-24 03:44:50|2075.45|2073.95|2074.87|2073.37|2075.46|2073.96|2074.29|2072.79|0
1645674300000|2022-02-24 03:45:00|2074.63|2073.13|2074.2|2072.7|2075.48|2073.98|2073.96|2072.46|0
1645674310000|2022-02-24 03:45:10|2074.19|2072.69|2074.09|2072.59|2074.43|2072.93|2073.96|2072.46|0
1645674320000|2022-02-24 03:45:20|2073.94|2072.44|2074.8|2073.3|2074.81|2073.31|2073.63|2072.13|0
1645674330000|2022-02-24 03:45:30|2074.81|2073.31|2076.53|2075.03|2076.53|2075.03|2074.81|2073.31|0
1645674340000|2022-02-24 03:45:40|2076.52|2075.02|2077.69|2076.19|2077.82|2076.32|2076.06|2074.56|0
1645674350000|2022-02-24 03:45:50|2078.22|2076.72|2077.23|2075.73|2079.3|2077.8|2077|2075.5|0
1645674360000|2022-02-24 03:46:00|2077.24|2075.74|2077.22|2075.72|2077.59|2076.09|2077|2075.5|0
1645674370000|2022-02-24 03:46:10|2077.23|2075.73|2077.36|2075.86|2077.82|2076.32|2077.22|2075.72|0
1645674380000|2022-02-24 03:46:20|2077.4|2075.9|2078.45|2076.95|2078.76|2077.26|2077.4|2075.9|0
1645674390000|2022-02-24 03:46:30|2078.29|2076.79|2079.34|2077.84|2079.34|2077.84|2078.06|2076.56|0
1645674400000|2022-02-24 03:46:40|2079.33|2077.83|2078.99|2077.49|2079.8|2078.3|2078.87|2077.37|0
1645674410000|2022-02-24 03:46:50|2078.96|2077.46|2078.4|2076.9|2079.33|2077.83|2078.4|2076.9|0
1645674420000|2022-02-24 03:47:00|2078.48|2076.98|2078.52|2077.02|2079.23|2077.73|2078.39|2076.89|0
1645674430000|2022-02-24 03:47:10|2078.62|2077.12|2077.83|2076.33|2078.85|2077.35|2077.59|2076.09|0
1645674440000|2022-02-24 03:47:20|2077.69|2076.19|2077.5|2076|2077.83|2076.33|2076.76|2075.26|0
1645674450000|2022-02-24 03:47:30|2077.59|2076.09|2078.75|2077.25|2078.85|2077.35|2077.46|2075.96|0
1645674460000|2022-02-24 03:47:40|2078.71|2077.21|2077.92|2076.42|2078.85|2077.35|2077.92|2076.42|0
1645674470000|2022-02-24 03:47:50|2077.96|2076.46|2078.05|2076.55|2078.39|2076.89|2077.96|2076.46|0
1645674480000|2022-02-24 03:48:00|2078.09|2076.59|2078.77|2077.27|2078.77|2077.27|2078.09|2076.59|0
1645674490000|2022-02-24 03:48:10|2078.76|2077.26|2078.52|2077.02|2078.86|2077.36|2078.4|2076.9|0
1645674500000|2022-02-24 03:48:20|2077.93|2076.43|2077.93|2076.43|2077.93|2076.43|2077.83|2076.33|0
1645674510000|2022-02-24 03:48:30|2078.01|2076.51|2078.4|2076.9|2078.64|2077.14|2077.94|2076.44|0
1645674520000|2022-02-24 03:48:40|2078.32|2076.82|2077.67|2076.17|2078.32|2076.82|2077.67|2076.17|0
1645674530000|2022-02-24 03:48:50|2077.61|2076.11|2077.38|2075.88|2077.71|2076.21|2076.91|2075.41|0
1645674540000|2022-02-24 03:49:00|2077.37|2075.87|2077.24|2075.74|2077.71|2076.21|2077.24|2075.74|0
1645674550000|2022-02-24 03:49:10|2077.28|2075.78|2077.71|2076.21|2077.94|2076.44|2077.28|2075.78|0
1645674560000|2022-02-24 03:49:20|2077.75|2076.25|2078.64|2077.14|2078.64|2077.14|2077.75|2076.25|0
1645674570000|2022-02-24 03:49:30|2078.52|2077.02|2079.24|2077.74|2079.24|2077.74|2078.31|2076.81|0
1645674580000|2022-02-24 03:49:40|2079.23|2077.73|2078.87|2077.37|2079.23|2077.73|2078.87|2077.37|0
1645674590000|2022-02-24 03:49:50|2079|2077.5|2078.88|2077.38|2079.11|2077.61|2078.87|2077.37|0
1645674600000|2022-02-24 03:50:00|2078.78|2077.28|2080.05|2078.55|2080.05|2078.55|2078.78|2077.28|0
1645674610000|2022-02-24 03:50:10|2080.28|2078.78|2080.05|2078.55|2080.28|2078.78|2079.81|2078.31|0
1645674620000|2022-02-24 03:50:20|2080.18|2078.68|2080.35|2078.85|2080.35|2078.85|2079.81|2078.31|0
1645674630000|2022-02-24 03:50:30|2081.42|2079.92|2080.97|2079.47|2081.44|2079.94|2080.96|2079.46|0
1645674640000|2022-02-24 03:50:40|2081.01|2079.51|2080.74|2079.24|2081.58|2080.08|2080.74|2079.24|0
1645674650000|2022-02-24 03:50:50|2080.75|2079.25|2080.39|2078.89|2080.86|2079.36|2079.82|2078.32|0
1645674660000|2022-02-24 03:51:00|2080.29|2078.79|2079.12|2077.62|2080.29|2078.79|2078.99|2077.49|0
1645674670000|2022-02-24 03:51:10|2079.13|2077.63|2079.59|2078.09|2079.59|2078.09|2079.12|2077.62|0
1645674680000|2022-02-24 03:51:20|2079.56|2078.06|2079.23|2077.73|2079.56|2078.06|2079.23|2077.73|0
1645674690000|2022-02-24 03:51:30|2079.22|2077.72|2078.3|2076.8|2079.22|2077.72|2078.3|2076.8|0
1645674700000|2022-02-24 03:51:40|2078.26|2076.76|2077.13|2075.63|2078.3|2076.8|2077.13|2075.63|0
1645674710000|2022-02-24 03:51:50|2077.05|2075.55|2076.9|2075.4|2077.36|2075.86|2076.9|2075.4|0
1645674720000|2022-02-24 03:52:00|2076.86|2075.36|2076.39|2074.89|2076.86|2075.36|2076.39|2074.89|0
1645674730000|2022-02-24 03:52:10|2076.33|2074.83|2075.5|2074|2076.43|2074.93|2075.4|2073.9|0
1645674740000|2022-02-24 03:52:20|2075.54|2074.04|2076.19|2074.69|2076.2|2074.7|2075.54|2074.04|0
1645674750000|2022-02-24 03:52:30|2076.09|2074.59|2076.09|2074.59|2076.1|2074.6|2075.96|2074.46|0
1645674760000|2022-02-24 03:52:40|2076.05|2074.55|2076.09|2074.59|2076.44|2074.94|2075.96|2074.46|0
1645674770000|2022-02-24 03:52:50|2076.13|2074.63|2076.1|2074.6|2076.2|2074.7|2076.09|2074.59|0
1645674780000|2022-02-24 03:53:00|2076.09|2074.59|2074.35|2072.85|2076.09|2074.59|2074.35|2072.85|0
1645674790000|2022-02-24 03:53:10|2074.58|2073.08|2074.81|2073.31|2074.94|2073.44|2074.58|2073.08|0
1645674800000|2022-02-24 03:53:20|2074.85|2073.35|2075.28|2073.78|2075.51|2074.01|2074.85|2073.35|0
1645674810000|2022-02-24 03:53:30|2075.24|2073.74|2075.28|2073.78|2075.28|2073.78|2075.18|2073.68|0
1645674820000|2022-02-24 03:53:40|2075.27|2073.77|2074.72|2073.22|2075.27|2073.77|2074.72|2073.22|0
1645674830000|2022-02-24 03:53:50|2074.73|2073.23|2075.19|2073.69|2075.19|2073.69|2074.36|2072.86|0
1645674840000|2022-02-24 03:54:00|2075.23|2073.73|2075.66|2074.16|2075.76|2074.26|2075.23|2073.73|0
1645674850000|2022-02-24 03:54:10|2075.76|2074.26|2075.66|2074.16|2075.76|2074.26|2075.42|2073.92|0
1645674860000|2022-02-24 03:54:20|2075.7|2074.2|2076.23|2074.73|2076.23|2074.73|2075.7|2074.2|0
1645674870000|2022-02-24 03:54:30|2076.3|2074.8|2076.92|2075.42|2076.92|2075.42|2076.3|2074.8|0
1645674880000|2022-02-24 03:54:40|2076.96|2075.46|2075.89|2074.39|2077.16|2075.66|2075.89|2074.39|0
1645674890000|2022-02-24 03:54:50|2075.73|2074.23|2075.42|2073.92|2075.73|2074.23|2074.95|2073.45|0
1645674900000|2022-02-24 03:55:00|2075.45|2073.95|2075.28|2073.78|2075.88|2074.38|2075.28|2073.78|0
1645674910000|2022-02-24 03:55:10|2075.29|2073.79|2075.18|2073.68|2075.29|2073.79|2074.95|2073.45|0
1645674920000|2022-02-24 03:55:20|2075.19|2073.69|2074.82|2073.32|2075.19|2073.69|2074.82|2073.32|0
1645674930000|2022-02-24 03:55:30|2074.81|2073.31|2074.82|2073.32|2074.82|2073.32|2074.81|2073.31|0
1645674940000|2022-02-24 03:55:40|2074.78|2073.28|2073.79|2072.29|2074.78|2073.28|2073.79|2072.29|0
1645674950000|2022-02-24 03:55:50|2073.8|2072.3|2073.66|2072.16|2073.89|2072.39|2073.56|2072.06|0
1645674960000|2022-02-24 03:56:00|2073.79|2072.29|2074.13|2072.63|2074.13|2072.63|2073.79|2072.29|0
1645674970000|2022-02-24 03:56:10|2074.09|2072.59|2073.44|2071.94|2074.09|2072.59|2073.44|2071.94|0
1645674980000|2022-02-24 03:56:20|2073.48|2071.98|2072.75|2071.25|2073.57|2072.07|2072.74|2071.24|0
1645674990000|2022-02-24 03:56:30|2072.79|2071.29|2073.11|2071.61|2073.11|2071.61|2072.79|2071.29|0
1645675000000|2022-02-24 03:56:40|2073.23|2071.73|2072.79|2071.29|2073.44|2071.94|2072.75|2071.25|0
1645675010000|2022-02-24 03:56:50|2072.88|2071.38|2072.42|2070.92|2072.88|2071.38|2072.42|2070.92|0
1645675020000|2022-02-24 03:57:00|2072.38|2070.88|2072.64|2071.14|2072.97|2071.47|2072.06|2070.56|0
1645675030000|2022-02-24 03:57:10|2072.6|2071.1|2072.51|2071.01|2072.6|2071.1|2072.51|2071.01|0
1645675040000|2022-02-24 03:57:20|2072.55|2071.05|2072.74|2071.24|2072.87|2071.37|2072.51|2071.01|0
1645675050000|2022-02-24 03:57:30|2072.71|2071.21|2072.51|2071.01|2072.71|2071.21|2072.27|2070.77|0
1645675060000|2022-02-24 03:57:40|2072.47|2070.97|2071.81|2070.31|2072.47|2070.97|2071.71|2070.21|0
1645675070000|2022-02-24 03:57:50|2071.82|2070.32|2072.28|2070.78|2072.41|2070.91|2071.82|2070.32|0
1645675080000|2022-02-24 03:58:00|2072.12|2070.62|2071.71|2070.21|2072.12|2070.62|2071.71|2070.21|0
1645675090000|2022-02-24 03:58:10|2071.72|2070.22|2069.38|2067.88|2071.72|2070.22|2069.01|2067.51|0
1645675100000|2022-02-24 03:58:20|2069.39|2067.89|2069.85|2068.35|2069.85|2068.35|2069.38|2067.88|0
1645675110000|2022-02-24 03:58:30|2069.84|2068.34|2069.27|2067.77|2069.84|2068.34|2069.25|2067.75|0
1645675120000|2022-02-24 03:58:40|2069.26|2067.76|2069.39|2067.89|2069.4|2067.9|2069.26|2067.76|0
1645675130000|2022-02-24 03:58:50|2069.4|2067.9|2070.09|2068.59|2070.09|2068.59|2069.39|2067.89|0
1645675140000|2022-02-24 03:59:00|2070.05|2068.55|2069.48|2067.98|2070.05|2068.55|2069.26|2067.76|0
1645675150000|2022-02-24 03:59:10|2069.49|2067.99|2069.38|2067.88|2069.49|2067.99|2069.38|2067.88|0
1645675160000|2022-02-24 03:59:20|2069.39|2067.89|2068.58|2067.08|2069.39|2067.89|2068.23|2066.73|0
1645675170000|2022-02-24 03:59:30|2068.71|2067.21|2069.27|2067.77|2069.28|2067.78|2068.71|2067.21|0
1645675180000|2022-02-24 03:59:40|2069.31|2067.81|2069.74|2068.24|2069.74|2068.24|2069.31|2067.81|0
1645675190000|2022-02-24 03:59:50|2069.78|2068.28|2068.81|2067.31|2069.87|2068.37|2068.81|2067.31|0
1645675200000|2022-02-24 04:00:00|2068.82|2067.32|2068.36|2066.86|2068.82|2067.32|2067.88|2066.38|0
1645675210000|2022-02-24 04:00:10|2068.44|2066.94|2069.89|2068.39|2069.89|2068.39|2068.44|2066.94|0
1645675220000|2022-02-24 04:00:20|2069.9|2068.4|2070|2068.5|2070.24|2068.74|2069.9|2068.4|0
1645675230000|2022-02-24 04:00:30|2070.04|2068.54|2070.11|2068.61|2070.47|2068.97|2070|2068.5|0
1645675240000|2022-02-24 04:00:40|2070.01|2068.51|2072.1|2070.6|2072.1|2070.6|2070.01|2068.51|0
1645675250000|2022-02-24 04:00:50|2072.09|2070.59|2071.3|2069.8|2072.09|2070.59|2071.29|2069.79|0
1645675260000|2022-02-24 04:01:00|2071.29|2069.79|2070.7|2069.2|2071.3|2069.8|2070.7|2069.2|0
1645675270000|2022-02-24 04:01:10|2070.71|2069.21|2070|2068.5|2071.17|2069.67|2070|2068.5|0
1645675280000|2022-02-24 04:01:20|2070.12|2068.62|2070.25|2068.75|2070.37|2068.87|2070.12|2068.62|0
1645675290000|2022-02-24 04:01:30|2070.26|2068.76|2070.27|2068.77|2070.4|2068.9|2070.26|2068.76|0
1645675300000|2022-02-24 04:01:40|2070.35|2068.85|2070.97|2069.47|2071.56|2070.06|2070.35|2068.85|0
1645675310000|2022-02-24 04:01:50|2071.01|2069.51|2071.33|2069.83|2071.33|2069.83|2070.96|2069.46|0
1645675320000|2022-02-24 04:02:00|2071.32|2069.82|2071.19|2069.69|2071.32|2069.82|2071.19|2069.69|0
1645675330000|2022-02-24 04:02:10|2071.26|2069.76|2070.86|2069.36|2071.42|2069.92|2070.62|2069.12|0
1645675340000|2022-02-24 04:02:20|2070.87|2069.37|2070.15|2068.65|2070.97|2069.47|2070.15|2068.65|0
1645675350000|2022-02-24 04:02:30|2070.23|2068.73|2070.02|2068.52|2070.38|2068.88|2070.02|2068.52|0
1645675360000|2022-02-24 04:02:40|2070.01|2068.51|2069.55|2068.05|2070.01|2068.51|2069.55|2068.05|0
1645675370000|2022-02-24 04:02:50|2069.56|2068.06|2069.79|2068.29|2070.15|2068.65|2069.56|2068.06|0
1645675380000|2022-02-24 04:03:00|2069.71|2068.21|2069.56|2068.06|2069.71|2068.21|2069.56|2068.06|0
1645675390000|2022-02-24 04:03:10|2069.52|2068.02|2069.69|2068.19|2069.92|2068.42|2069.46|2067.96|0
1645675400000|2022-02-24 04:03:20|2069.77|2068.27|2069.46|2067.96|2069.92|2068.42|2069.45|2067.95|0
1645675410000|2022-02-24 04:03:30|2069.56|2068.06|2070.38|2068.88|2070.38|2068.88|2069.33|2067.83|0
1645675420000|2022-02-24 04:03:40|2070.34|2068.84|2070.49|2068.99|2070.72|2069.22|2070.25|2068.75|0
1645675430000|2022-02-24 04:03:50|2070.45|2068.95|2070.02|2068.52|2070.45|2068.95|2069.92|2068.42|0
1645675440000|2022-02-24 04:04:00|2070.15|2068.65|2070.25|2068.75|2070.39|2068.89|2070.15|2068.65|0
1645675450000|2022-02-24 04:04:10|2070.26|2068.76|2070.16|2068.66|2070.26|2068.76|2070.02|2068.52|0
1645675460000|2022-02-24 04:04:20|2070.15|2068.65|2070.16|2068.66|2070.49|2068.99|2070.02|2068.52|0
1645675470000|2022-02-24 04:04:30|2070.26|2068.76|2070.49|2068.99|2070.5|2069|2070.03|2068.53|0
1645675480000|2022-02-24 04:04:40|2070.5|2069|2070.96|2069.46|2070.96|2069.46|2070.5|2069|0
1645675490000|2022-02-24 04:04:50|2070.73|2069.23|2070.73|2069.23|2070.96|2069.46|2070.73|2069.23|0
1645675500000|2022-02-24 04:05:00|2070.69|2069.19|2070.03|2068.53|2070.73|2069.23|2070.03|2068.53|0
1645675510000|2022-02-24 04:05:10|2070.11|2068.61|2069.1|2067.6|2070.26|2068.76|2069.1|2067.6|0
1645675520000|2022-02-24 04:05:20|2069|2067.5|2069.87|2068.37|2069.87|2068.37|2069|2067.5|0
1645675530000|2022-02-24 04:05:30|2069.86|2068.36|2069.17|2067.67|2069.86|2068.36|2068.94|2067.44|0
1645675540000|2022-02-24 04:05:40|2069.21|2067.71|2070.1|2068.6|2070.1|2068.6|2069.21|2067.71|0
1645675550000|2022-02-24 04:05:50|2070.11|2068.61|2070.24|2068.74|2070.57|2069.07|2069.87|2068.37|0
1645675560000|2022-02-24 04:06:00|2070.2|2068.7|2070.1|2068.6|2070.2|2068.7|2070.1|2068.6|0
1645675570000|2022-02-24 04:06:10|2070.09|2068.59|2069.62|2068.12|2070.09|2068.59|2069.62|2068.12|0
1645675580000|2022-02-24 04:06:20|2069.63|2068.13|2069.86|2068.36|2069.86|2068.36|2069.52|2068.02|0
1645675590000|2022-02-24 04:06:30|2069.87|2068.37|2069.87|2068.37|2069.87|2068.37|2069.63|2068.13|0
1645675600000|2022-02-24 04:06:40|2069.86|2068.36|2070.34|2068.84|2070.47|2068.97|2069.86|2068.36|0
1645675610000|2022-02-24 04:06:50|2070.42|2068.92|2070.81|2069.31|2070.81|2069.31|2070.42|2068.92|0
1645675620000|2022-02-24 04:07:00|2070.8|2069.3|2071.26|2069.76|2071.26|2069.76|2070.7|2069.2|0
1645675630000|2022-02-24 04:07:10|2071.27|2069.77|2073.14|2071.64|2073.14|2071.64|2071.03|2069.53|0
1645675640000|2022-02-24 04:07:20|2073.13|2071.63|2074.74|2073.24|2074.74|2073.24|2073.13|2071.63|0
1645675650000|2022-02-24 04:07:30|2074.75|2073.25|2074.75|2073.25|2074.98|2073.48|2074.18|2072.68|0
1645675660000|2022-02-24 04:07:40|2074.79|2073.29|2074.33|2072.83|2074.88|2073.38|2074.33|2072.83|0
1645675670000|2022-02-24 04:07:50|2074.34|2072.84|2073.28|2071.78|2074.34|2072.84|2073.28|2071.78|0
1645675680000|2022-02-24 04:08:00|2073.24|2071.74|2073.41|2071.91|2073.41|2071.91|2073.17|2071.67|0
1645675690000|2022-02-24 04:08:10|2073.4|2071.9|2074.1|2072.6|2074.1|2072.6|2073.27|2071.77|0
1645675700000|2022-02-24 04:08:20|2074.09|2072.59|2073.74|2072.24|2074.09|2072.59|2073.27|2071.77|0
1645675710000|2022-02-24 04:08:30|2073.78|2072.28|2074.33|2072.83|2074.43|2072.93|2073.78|2072.28|0
1645675720000|2022-02-24 04:08:40|2074.14|2072.64|2073.04|2071.54|2074.14|2072.64|2073.04|2071.54|0
1645675730000|2022-02-24 04:08:50|2073.03|2071.53|2072.34|2070.84|2073.03|2071.53|2072.11|2070.61|0
1645675740000|2022-02-24 04:09:00|2072.38|2070.88|2071.78|2070.28|2072.58|2071.08|2071.54|2070.04|0
1645675750000|2022-02-24 04:09:10|2071.74|2070.24|2072.58|2071.08|2072.58|2071.08|2071.65|2070.15|0
1645675760000|2022-02-24 04:09:20|2072.57|2071.07|2072.48|2070.98|2072.58|2071.08|2072.35|2070.85|0
1645675770000|2022-02-24 04:09:30|2072.44|2070.94|2071.13|2069.63|2072.44|2070.94|2071.09|2069.59|0
1645675780000|2022-02-24 04:09:40|2071.19|2069.69|2071.32|2069.82|2071.43|2069.93|2071.19|2069.69|0
1645675800000|2022-02-24 04:10:00|2071.28|2069.78|2070.64|2069.14|2071.32|2069.82|2070.41|2068.91|0
1645675810000|2022-02-24 04:10:10|2070.28|2068.78|2069.94|2068.44|2070.28|2068.78|2069.94|2068.44|0
1645675820000|2022-02-24 04:10:20|2069.9|2068.4|2069.94|2068.44|2069.94|2068.44|2069.8|2068.3|0
1645675830000|2022-02-24 04:10:30|2069.9|2068.4|2069|2067.5|2069.9|2068.4|2069|2067.5|0
1645675840000|2022-02-24 04:10:40|2069.04|2067.54|2069.12|2067.62|2069.81|2068.31|2069|2067.5|0
1645675850000|2022-02-24 04:10:50|2069.35|2067.85|2069.71|2068.21|2069.81|2068.31|2069.12|2067.62|0
1645675860000|2022-02-24 04:11:00|2069.75|2068.25|2068.04|2066.54|2069.81|2068.31|2067.63|2066.13|0
1645675870000|2022-02-24 04:11:10|2068.03|2066.53|2068.03|2066.53|2068.04|2066.54|2068.03|2066.53|0
1645675880000|2022-02-24 04:11:20|2068.07|2066.57|2067.89|2066.39|2068.27|2066.77|2067.8|2066.3|0
1645675890000|2022-02-24 04:11:30|2067.8|2066.3|2068.03|2066.53|2068.39|2066.89|2067.8|2066.3|0
1645675900000|2022-02-24 04:11:40|2067.99|2066.49|2067.8|2066.3|2067.99|2066.49|2067.8|2066.3|0
1645675910000|2022-02-24 04:11:50|2067.88|2066.38|2068.04|2066.54|2068.17|2066.67|2067.81|2066.31|0
1645675920000|2022-02-24 04:12:00|2068.03|2066.53|2067.57|2066.07|2068.03|2066.53|2067.57|2066.07|0
1645675930000|2022-02-24 04:12:10|2067.8|2066.3|2068.04|2066.54|2068.04|2066.54|2067.57|2066.07|0
1645675940000|2022-02-24 04:12:20|2068.03|2066.53|2067.8|2066.3|2068.17|2066.67|2067.46|2065.96|0
1645675950000|2022-02-24 04:12:30|2067.76|2066.26|2067.03|2065.53|2067.76|2066.26|2067.03|2065.53|0
1645675960000|2022-02-24 04:12:40|2066.95|2065.45|2067.02|2065.52|2067.02|2065.52|2066.42|2064.92|0
1645675970000|2022-02-24 04:12:50|2067.03|2065.53|2065.62|2064.12|2067.11|2065.61|2065.39|2063.89|0
1645675980000|2022-02-24 04:13:00|2065.58|2064.08|2065.17|2063.67|2065.62|2064.12|2065.16|2063.66|0
1645675990000|2022-02-24 04:13:10|2065.27|2063.77|2065.4|2063.9|2065.4|2063.9|2065.17|2063.67|0
1645676000000|2022-02-24 04:13:20|2065.39|2063.89|2064.34|2062.84|2065.39|2063.89|2064.33|2062.83|0
1645676010000|2022-02-24 04:13:30|2064.49|2062.99|2065.24|2063.74|2065.24|2063.74|2064.49|2062.99|0
1645676020000|2022-02-24 04:13:40|2065.23|2063.73|2065.24|2063.74|2065.57|2064.07|2065.23|2063.73|0
1645676030000|2022-02-24 04:13:50|2065.28|2063.78|2064.42|2062.92|2065.34|2063.84|2064.32|2062.82|0
1645676040000|2022-02-24 04:14:00|2064.38|2062.88|2063.72|2062.22|2064.38|2062.88|2063.39|2061.89|0
1645676050000|2022-02-24 04:14:10|2063.68|2062.18|2063.47|2061.97|2063.68|2062.18|2062.78|2061.28|0
1645676060000|2022-02-24 04:14:20|2063.5|2062|2063.24|2061.74|2063.6|2062.1|2063.13|2061.63|0
1645676070000|2022-02-24 04:14:30|2063.23|2061.73|2063.24|2061.74|2063.24|2061.74|2062.9|2061.4|0
1645676080000|2022-02-24 04:14:40|2063.28|2061.78|2064.64|2063.14|2064.87|2063.37|2063.28|2061.78|0
1645676090000|2022-02-24 04:14:50|2064.63|2063.13|2063.94|2062.44|2064.64|2063.14|2063.94|2062.44|0
1645676100000|2022-02-24 04:15:00|2063.9|2062.4|2063.48|2061.98|2064.07|2062.57|2063.38|2061.88|0
1645676110000|2022-02-24 04:15:10|2063.49|2061.99|2063.85|2062.35|2064.32|2062.82|2063.48|2061.98|0
1645676120000|2022-02-24 04:15:20|2063.77|2062.27|2062.79|2061.29|2063.77|2062.27|2062.78|2061.28|0
1645676130000|2022-02-24 04:15:30|2062.83|2061.33|2062.78|2061.28|2062.92|2061.42|2062.78|2061.28|0
1645676140000|2022-02-24 04:15:40|2062.55|2061.05|2061.85|2060.35|2062.55|2061.05|2061.38|2059.88|0
1645676150000|2022-02-24 04:15:50|2061.81|2060.31|2061.62|2060.12|2061.81|2060.31|2061.61|2060.11|0
1645676160000|2022-02-24 04:16:00|2061.58|2060.08|2061.39|2059.89|2061.85|2060.35|2061.06|2059.56|0
1645676180000|2022-02-24 04:16:20|2061.43|2059.93|2061.62|2060.12|2062.32|2060.82|2061.43|2059.93|0
1645676190000|2022-02-24 04:16:30|2061.58|2060.08|2061.16|2059.66|2061.58|2060.08|2060.83|2059.33|0
1645676200000|2022-02-24 04:16:40|2061.2|2059.7|2061.16|2059.66|2061.76|2060.26|2061.16|2059.66|0
1645676210000|2022-02-24 04:16:50|2061.05|2059.55|2060.6|2059.1|2061.05|2059.55|2060.6|2059.1|0
1645676220000|2022-02-24 04:17:00|2060.64|2059.14|2061.06|2059.56|2061.06|2059.56|2060.64|2059.14|0
1645676230000|2022-02-24 04:17:10|2061.14|2059.64|2060.83|2059.33|2061.29|2059.79|2060.83|2059.33|0
1645676240000|2022-02-24 04:17:20|2060.9|2059.4|2061.85|2060.35|2061.86|2060.36|2060.58|2059.08|0
1645676250000|2022-02-24 04:17:30|2061.86|2060.36|2063.03|2061.53|2063.03|2061.53|2061.75|2060.25|0
1645676260000|2022-02-24 04:17:40|2063.07|2061.57|2063.62|2062.12|2063.72|2062.22|2063.07|2061.57|0
1645676270000|2022-02-24 04:17:50|2063.72|2062.22|2064.09|2062.59|2064.19|2062.69|2063.72|2062.22|0
1645676280000|2022-02-24 04:18:00|2064.1|2062.6|2064.19|2062.69|2064.32|2062.82|2064.09|2062.59|0
1645676290000|2022-02-24 04:18:10|2064.35|2062.85|2064.55|2063.05|2064.65|2063.15|2064.35|2062.85|0
1645676300000|2022-02-24 04:18:20|2064.54|2063.04|2064.08|2062.58|2064.54|2063.04|2063.72|2062.22|0
1645676310000|2022-02-24 04:18:30|2063.96|2062.46|2063.62|2062.12|2064.09|2062.59|2063.62|2062.12|0
1645676320000|2022-02-24 04:18:40|2063.58|2062.08|2062.23|2060.73|2063.58|2062.08|2062.23|2060.73|0
1645676330000|2022-02-24 04:18:50|2062.19|2060.69|2061.87|2060.37|2062.23|2060.73|2061.87|2060.37|0
1645676340000|2022-02-24 04:19:00|2061.86|2060.36|2061.17|2059.67|2061.86|2060.36|2061.17|2059.67|0
1645676350000|2022-02-24 04:19:10|2061.16|2059.66|2061.06|2059.56|2061.16|2059.66|2060.7|2059.2|0
1645676360000|2022-02-24 04:19:20|2061.07|2059.57|2061.17|2059.67|2061.17|2059.67|2061.07|2059.57|0
1645676370000|2022-02-24 04:19:30|2061.13|2059.63|2060.7|2059.2|2061.13|2059.63|2060.6|2059.1|0
1645676380000|2022-02-24 04:19:40|2060.71|2059.21|2061.17|2059.67|2061.4|2059.9|2060.71|2059.21|0
1645676390000|2022-02-24 04:19:50|2061.18|2059.68|2061.3|2059.8|2061.87|2060.37|2061.17|2059.67|0
1645676400000|2022-02-24 04:20:00|2061.17|2059.67|2061.31|2059.81|2061.31|2059.81|2061.17|2059.67|0
1645676410000|2022-02-24 04:20:10|2061.41|2059.91|2062.11|2060.61|2062.34|2060.84|2061.41|2059.91|0
1645676430000|2022-02-24 04:20:30|2062.1|2060.6|2062.1|2060.6|2062.24|2060.74|2062.1|2060.6|0
1645676440000|2022-02-24 04:20:40|2062.11|2060.61|2062.55|2061.05|2062.57|2061.07|2062.1|2060.6|0
1645676450000|2022-02-24 04:20:50|2062.56|2061.06|2063.25|2061.75|2063.48|2061.98|2062.56|2061.06|0
1645676460000|2022-02-24 04:21:00|2063.21|2061.71|2063.95|2062.45|2063.95|2062.45|2063.15|2061.65|0
1645676470000|2022-02-24 04:21:10|2063.99|2062.49|2063.95|2062.45|2064.08|2062.58|2063.71|2062.21|0
1645676480000|2022-02-24 04:21:20|2063.94|2062.44|2063.72|2062.22|2063.94|2062.44|2063.38|2061.88|0
1645676490000|2022-02-24 04:21:30|2063.68|2062.18|2063.25|2061.75|2063.68|2062.18|2063.25|2061.75|0
1645676500000|2022-02-24 04:21:40|2063.26|2061.76|2063.25|2061.75|2063.39|2061.89|2063.25|2061.75|0
1645676510000|2022-02-24 04:21:50|2063.26|2061.76|2063.25|2061.75|2063.62|2062.12|2063.25|2061.75|0
1645676520000|2022-02-24 04:22:00|2063.26|2061.76|2063.39|2061.89|2063.39|2061.89|2063.25|2061.75|0
1645676530000|2022-02-24 04:22:10|2063.31|2061.81|2062.8|2061.3|2063.31|2061.81|2062.55|2061.05|0
1645676540000|2022-02-24 04:22:20|2062.79|2061.29|2062.57|2061.07|2062.79|2061.29|2062|2060.5|0
1645676550000|2022-02-24 04:22:30|2062.56|2061.06|2062|2060.5|2062.7|2061.2|2062|2060.5|0
1645676560000|2022-02-24 04:22:40|2061.88|2060.38|2061.77|2060.27|2061.88|2060.38|2061.4|2059.9|0
1645676570000|2022-02-24 04:22:50|2061.76|2060.26|2061.53|2060.03|2061.77|2060.27|2061.3|2059.8|0
1645676580000|2022-02-24 04:23:00|2061.49|2059.99|2060.99|2059.49|2061.49|2059.99|2060.99|2059.49|0
1645676590000|2022-02-24 04:23:10|2060.83|2059.33|2061.17|2059.67|2061.17|2059.67|2060.7|2059.2|0
1645676600000|2022-02-24 04:23:20|2061.21|2059.71|2062.1|2060.6|2062.1|2060.6|2061.21|2059.71|0
1645676610000|2022-02-24 04:23:30|2062.29|2060.79|2064.2|2062.7|2064.43|2062.93|2062.29|2060.79|0
1645676620000|2022-02-24 04:23:40|2064.35|2062.85|2066.05|2064.55|2066.75|2065.25|2064.35|2062.85|0
1645676630000|2022-02-24 04:23:50|2066.01|2064.51|2066.18|2064.68|2066.18|2064.68|2065.81|2064.31|0
1645676640000|2022-02-24 04:24:00|2066.22|2064.72|2066.18|2064.68|2066.64|2065.14|2066.18|2064.68|0
1645676650000|2022-02-24 04:24:10|2066.17|2064.67|2066.74|2065.24|2066.74|2065.24|2066.17|2064.67|0
1645676660000|2022-02-24 04:24:20|2066.82|2065.32|2067.02|2065.52|2067.03|2065.53|2066.82|2065.32|0
1645676670000|2022-02-24 04:24:30|2066.87|2065.37|2065.63|2064.13|2066.87|2065.37|2065.63|2064.13|0
1645676680000|2022-02-24 04:24:40|2065.78|2064.28|2066.09|2064.59|2066.09|2064.59|2065.78|2064.28|0
1645676690000|2022-02-24 04:24:50|2065.96|2064.46|2065.96|2064.46|2065.96|2064.46|2065.96|2064.46|0
1645676720000|2022-02-24 04:25:20|2066|2064.5|2066.09|2064.59|2066.09|2064.59|2066|2064.5|0
1645676730000|2022-02-24 04:25:30|2066.02|2064.52|2066.56|2065.06|2066.66|2065.16|2065.86|2064.36|0
1645676740000|2022-02-24 04:25:40|2066.57|2065.07|2065.97|2064.47|2066.57|2065.07|2065.97|2064.47|0
1645676750000|2022-02-24 04:25:50|2066.2|2064.7|2066.81|2065.31|2066.81|2065.31|2066.2|2064.7|0
1645676760000|2022-02-24 04:26:00|2066.8|2065.3|2067.49|2065.99|2067.5|2066|2066.8|2065.3|0
1645676770000|2022-02-24 04:26:10|2067.41|2065.91|2066.81|2065.31|2067.41|2065.91|2066.81|2065.31|0
1645676780000|2022-02-24 04:26:20|2066.84|2065.34|2066.48|2064.98|2066.94|2065.44|2066.48|2064.98|0
1645676790000|2022-02-24 04:26:30|2066.6|2065.1|2066.36|2064.86|2066.6|2065.1|2066.36|2064.86|0
1645676800000|2022-02-24 04:26:40|2066.4|2064.9|2066.14|2064.64|2066.6|2065.1|2066.14|2064.64|0
1645676810000|2022-02-24 04:26:50|2066.1|2064.6|2066.6|2065.1|2066.6|2065.1|2066.01|2064.51|0
1645676820000|2022-02-24 04:27:00|2066.47|2064.97|2066.36|2064.86|2066.47|2064.97|2066.23|2064.73|0
1645676830000|2022-02-24 04:27:10|2066.32|2064.82|2065.66|2064.16|2066.32|2064.82|2065.66|2064.16|0
1645676840000|2022-02-24 04:27:20|2065.65|2064.15|2065.19|2063.69|2065.76|2064.26|2065.06|2063.56|0
1645676850000|2022-02-24 04:27:30|2065.15|2063.65|2065.06|2063.56|2065.15|2063.65|2064.82|2063.32|0
1645676860000|2022-02-24 04:27:40|2065.02|2063.52|2065.06|2063.56|2065.06|2063.56|2064.72|2063.22|0
1645676870000|2022-02-24 04:27:50|2065.05|2063.55|2064.82|2063.32|2065.05|2063.55|2064.82|2063.32|0
1645676880000|2022-02-24 04:28:00|2064.86|2063.36|2065.52|2064.02|2065.65|2064.15|2064.86|2063.36|0
1645676890000|2022-02-24 04:28:10|2065.37|2063.87|2064.82|2063.32|2065.37|2063.87|2064.82|2063.32|0
1645676900000|2022-02-24 04:28:20|2064.9|2063.4|2065.19|2063.69|2065.19|2063.69|2064.9|2063.4|0
1645676910000|2022-02-24 04:28:30|2065.18|2063.68|2065.19|2063.69|2065.19|2063.69|2065.18|2063.68|0
1645676920000|2022-02-24 04:28:40|2065.27|2063.77|2065.65|2064.15|2065.89|2064.39|2065.27|2063.77|0
1645676930000|2022-02-24 04:28:50|2065.66|2064.16|2065.65|2064.15|2065.66|2064.16|2065.65|2064.15|0
1645676940000|2022-02-24 04:29:00|2065.66|2064.16|2065.65|2064.15|2065.66|2064.16|2065.65|2064.15|0
1645676950000|2022-02-24 04:29:10|2065.73|2064.23|2065.76|2064.26|2065.89|2064.39|2065.73|2064.23|0
1645676960000|2022-02-24 04:29:20|2065.8|2064.3|2065.89|2064.39|2066.12|2064.62|2065.8|2064.3|0
1645676970000|2022-02-24 04:29:30|2065.88|2064.38|2065.88|2064.38|2065.88|2064.38|2065.88|2064.38|0
1645676980000|2022-02-24 04:29:40|2066.07|2064.57|2066.45|2064.95|2067.14|2065.64|2066.07|2064.57|0
1645676990000|2022-02-24 04:29:50|2066.41|2064.91|2065.88|2064.38|2066.58|2065.08|2065.88|2064.38|0
1645677000000|2022-02-24 04:30:00|2065.92|2064.42|2064.82|2063.32|2066.11|2064.61|2064.82|2063.32|0
1645677010000|2022-02-24 04:30:10|2064.83|2063.33|2065.06|2063.56|2065.42|2063.92|2064.83|2063.33|0
1645677020000|2022-02-24 04:30:20|2065.02|2063.52|2064.83|2063.33|2065.02|2063.52|2064.83|2063.33|0
1645677030000|2022-02-24 04:30:30|2064.87|2063.37|2064.73|2063.23|2064.96|2063.46|2064.72|2063.22|0
1645677040000|2022-02-24 04:30:40|2065.06|2063.56|2065.31|2063.81|2065.54|2064.04|2065.06|2063.56|0
1645677050000|2022-02-24 04:30:50|2065.27|2063.77|2068.91|2067.41|2068.91|2067.41|2065.21|2063.71|0
1645677060000|2022-02-24 04:31:00|2068.72|2067.22|2068.08|2066.58|2068.72|2067.22|2068.08|2066.58|0
1645677070000|2022-02-24 04:31:10|2068.09|2066.59|2067.51|2066.01|2068.09|2066.59|2067.51|2066.01|0
1645677080000|2022-02-24 04:31:20|2067.55|2066.05|2067.62|2066.12|2067.62|2066.12|2067.55|2066.05|0
1645677090000|2022-02-24 04:31:30|2067.69|2066.19|2068.08|2066.58|2068.08|2066.58|2067.69|2066.19|0
1645677100000|2022-02-24 04:31:40|2068.07|2066.57|2067.98|2066.48|2068.08|2066.58|2067.97|2066.47|0
1645677110000|2022-02-24 04:31:50|2067.97|2066.47|2068.08|2066.58|2068.08|2066.58|2067.97|2066.47|0
1645677120000|2022-02-24 04:32:00|2068.21|2066.71|2068.08|2066.58|2068.21|2066.71|2068.08|2066.58|0
1645677130000|2022-02-24 04:32:10|2068.21|2066.71|2069.48|2067.98|2070.18|2068.68|2068.21|2066.71|0
1645677140000|2022-02-24 04:32:20|2069.61|2068.11|2071.81|2070.31|2072.27|2070.77|2069.61|2068.11|0
1645677150000|2022-02-24 04:32:30|2071.8|2070.3|2071.8|2070.3|2072.17|2070.67|2071.48|2069.98|0
1645677160000|2022-02-24 04:32:40|2071.68|2070.18|2071.34|2069.84|2071.68|2070.18|2071.01|2069.51|0
1645677170000|2022-02-24 04:32:50|2071.23|2069.73|2070.65|2069.15|2071.23|2069.73|2070.55|2069.05|0
1645677180000|2022-02-24 04:33:00|2070.66|2069.16|2070.71|2069.21|2071.48|2069.98|2070.66|2069.16|0
1645677190000|2022-02-24 04:33:10|2070.72|2069.22|2070.85|2069.35|2070.95|2069.45|2070.72|2069.22|0
1645677200000|2022-02-24 04:33:20|2070.84|2069.34|2070.72|2069.22|2070.84|2069.34|2070.02|2068.52|0
1645677210000|2022-02-24 04:33:30|2070.8|2069.3|2070.95|2069.45|2071.18|2069.68|2070.8|2069.3|0
1645677220000|2022-02-24 04:33:40|2070.91|2069.41|2070.91|2069.41|2070.91|2069.41|2070.57|2069.07|0
1645677230000|2022-02-24 04:33:50|2071.04|2069.54|2070.67|2069.17|2071.27|2069.77|2070.67|2069.17|0
1645677240000|2022-02-24 04:34:00|2070.65|2069.15|2070.65|2069.15|2070.65|2069.15|2070.65|2069.15|0
1645677260000|2022-02-24 04:34:20|2070.66|2069.16|2070.79|2069.29|2070.89|2069.39|2070.65|2069.15|0
1645677270000|2022-02-24 04:34:30|2070.71|2069.21|2068.89|2067.39|2070.78|2069.28|2068.89|2067.39|0
1645677280000|2022-02-24 04:34:40|2068.8|2067.3|2068.8|2067.3|2068.93|2067.43|2068.47|2066.97|0
1645677290000|2022-02-24 04:34:50|2068.96|2067.46|2069.08|2067.58|2069.27|2067.77|2068.96|2067.46|0
1645677300000|2022-02-24 04:35:00|2068.93|2067.43|2069.03|2067.53|2069.16|2067.66|2068.79|2067.29|0
1645677310000|2022-02-24 04:35:10|2068.95|2067.45|2068.7|2067.2|2068.95|2067.45|2068.7|2067.2|0
1645677320000|2022-02-24 04:35:20|2068.69|2067.19|2068.57|2067.07|2068.69|2067.19|2068.57|2067.07|0
1645677330000|2022-02-24 04:35:30|2068.41|2066.91|2068.23|2066.73|2068.41|2066.91|2068.1|2066.6|0
1645677340000|2022-02-24 04:35:40|2068.17|2066.67|2068.17|2066.67|2068.17|2066.67|2068.17|2066.67|0
1645677360000|2022-02-24 04:36:00|2068.13|2066.63|2067.71|2066.21|2068.13|2066.63|2067.58|2066.08|0
1645677370000|2022-02-24 04:36:10|2067.72|2066.22|2070.74|2069.24|2070.74|2069.24|2067.72|2066.22|0
1645677380000|2022-02-24 04:36:20|2071.05|2069.55|2070.58|2069.08|2071.51|2070.01|2070.58|2069.08|0
1645677390000|2022-02-24 04:36:30|2070.71|2069.21|2070.12|2068.62|2070.82|2069.32|2070.12|2068.62|0
1645677400000|2022-02-24 04:36:40|2070.2|2068.7|2070.25|2068.75|2070.35|2068.85|2069.89|2068.39|0
1645677410000|2022-02-24 04:36:50|2070.26|2068.76|2070.13|2068.63|2070.26|2068.76|2070.13|2068.63|0
1645677420000|2022-02-24 04:37:00|2070.12|2068.62|2070.14|2068.64|2070.37|2068.87|2070.04|2068.54|0
1645677430000|2022-02-24 04:37:10|2070.15|2068.65|2070.27|2068.77|2070.28|2068.78|2070.15|2068.65|0
1645677440000|2022-02-24 04:37:20|2070.24|2068.74|2069.68|2068.18|2070.24|2068.74|2069.68|2068.18|0
1645677450000|2022-02-24 04:37:30|2069.72|2068.22|2069.1|2067.6|2069.81|2068.31|2069.1|2067.6|0
1645677460000|2022-02-24 04:37:40|2069.11|2067.61|2069.21|2067.71|2069.21|2067.71|2068.88|2067.38|0
1645677470000|2022-02-24 04:37:50|2069.28|2067.78|2069.44|2067.94|2069.44|2067.94|2069.28|2067.78|0
1645677480000|2022-02-24 04:38:00|2069.48|2067.98|2070.04|2068.54|2070.04|2068.54|2069.48|2067.98|0
1645677490000|2022-02-24 04:38:10|2070.14|2068.64|2070.15|2068.65|2070.15|2068.65|2070.14|2068.64|0
1645677500000|2022-02-24 04:38:20|2070.11|2068.61|2070.05|2068.55|2070.11|2068.61|2070.05|2068.55|0
1645677510000|2022-02-24 04:38:30|2069.9|2068.4|2069.69|2068.19|2069.9|2068.4|2069.59|2068.09|0
1645677520000|2022-02-24 04:38:40|2069.68|2068.18|2069.12|2067.62|2069.68|2068.18|2069.12|2067.62|0
1645677530000|2022-02-24 04:38:50|2069.22|2067.72|2068.89|2067.39|2069.22|2067.72|2068.89|2067.39|0
1645677540000|2022-02-24 04:39:00|2068.82|2067.32|2068.66|2067.16|2068.82|2067.32|2068.66|2067.16|0
1645677550000|2022-02-24 04:39:10|2068.7|2067.2|2068.2|2066.7|2068.76|2067.26|2068.2|2066.7|0
1645677560000|2022-02-24 04:39:20|2068.12|2066.62|2068.07|2066.57|2068.2|2066.7|2067.73|2066.23|0
1645677570000|2022-02-24 04:39:30|2068.03|2066.53|2066.67|2065.17|2068.2|2066.7|2066.67|2065.17|0
1645677580000|2022-02-24 04:39:40|2066.68|2065.18|2066.88|2065.38|2067.37|2065.87|2066.68|2065.18|0
1645677590000|2022-02-24 04:39:50|2066.89|2065.39|2065.96|2064.46|2066.89|2065.39|2065.96|2064.46|0
1645677600000|2022-02-24 04:40:00|2065.85|2064.35|2065.72|2064.22|2065.86|2064.36|2065.49|2063.99|0
1645677610000|2022-02-24 04:40:10|2065.73|2064.23|2066.19|2064.69|2066.19|2064.69|2065.73|2064.23|0
1645677620000|2022-02-24 04:40:20|2066.15|2064.65|2064.97|2063.47|2066.15|2064.65|2064.97|2063.47|0
1645677630000|2022-02-24 04:40:30|2065.01|2063.51|2064.97|2063.47|2065.1|2063.6|2064.97|2063.47|0
1645677640000|2022-02-24 04:40:40|2064.85|2063.35|2064.05|2062.55|2064.85|2063.35|2064.05|2062.55|0
1645677650000|2022-02-24 04:40:50|2064.06|2062.56|2064.28|2062.78|2064.52|2063.02|2063.96|2062.46|0
1645677660000|2022-02-24 04:41:00|2064.29|2062.79|2064.65|2063.15|2064.65|2063.15|2064.28|2062.78|0
1645677670000|2022-02-24 04:41:10|2064.64|2063.14|2064.41|2062.91|2064.64|2063.14|2064.28|2062.78|0
1645677680000|2022-02-24 04:41:20|2064.45|2062.95|2064.88|2063.38|2064.98|2063.48|2064.41|2062.91|0
1645677700000|2022-02-24 04:41:40|2064.92|2063.42|2065.91|2064.41|2066.27|2064.77|2064.92|2063.42|0
1645677710000|2022-02-24 04:41:50|2065.92|2064.42|2065.34|2063.84|2065.92|2064.42|2065.34|2063.84|0
1645677720000|2022-02-24 04:42:00|2065.44|2063.94|2065.36|2063.86|2065.45|2063.95|2065.34|2063.84|0
1645677730000|2022-02-24 04:42:10|2065.37|2063.87|2065.36|2063.86|2065.47|2063.97|2065.36|2063.86|0
1645677740000|2022-02-24 04:42:20|2065.32|2063.82|2065.23|2063.73|2065.32|2063.82|2065.23|2063.73|0
1645677750000|2022-02-24 04:42:30|2065.19|2063.69|2065|2063.5|2065.19|2063.69|2065|2063.5|0
1645677760000|2022-02-24 04:42:40|2064.67|2063.17|2065|2063.5|2065|2063.5|2064.66|2063.16|0
1645677770000|2022-02-24 04:42:50|2065.13|2063.63|2065.47|2063.97|2065.7|2064.2|2065.13|2063.63|0
1645677780000|2022-02-24 04:43:00|2065.46|2063.96|2066.17|2064.67|2066.63|2065.13|2065.37|2063.87|0
1645677790000|2022-02-24 04:43:10|2066.16|2064.66|2066.77|2065.27|2066.77|2065.27|2066.16|2064.66|0
1645677800000|2022-02-24 04:43:20|2067|2065.5|2066.86|2065.36|2067|2065.5|2066.62|2065.12|0
1645677810000|2022-02-24 04:43:30|2066.9|2065.4|2067.09|2065.59|2067.69|2066.19|2066.9|2065.4|0
1645677820000|2022-02-24 04:43:40|2067.21|2065.71|2067.68|2066.18|2067.91|2066.41|2067.21|2065.71|0
1645677830000|2022-02-24 04:43:50|2067.72|2066.22|2066.98|2065.48|2067.91|2066.41|2066.98|2065.48|0
1645677840000|2022-02-24 04:44:00|2067.08|2065.58|2065.7|2064.2|2067.09|2065.59|2065.7|2064.2|0
1645677850000|2022-02-24 04:44:10|2065.67|2064.17|2067.19|2065.69|2067.23|2065.73|2065.15|2063.65|0
1645677860000|2022-02-24 04:44:20|2067.09|2065.59|2066.3|2064.8|2067.09|2065.59|2066.3|2064.8|0
1645677870000|2022-02-24 04:44:30|2066.34|2064.84|2066.4|2064.9|2066.63|2065.13|2066.3|2064.8|0
1645677880000|2022-02-24 04:44:40|2066.3|2064.8|2066.4|2064.9|2066.4|2064.9|2066.17|2064.67|0
1645677890000|2022-02-24 04:44:50|2066.44|2064.94|2066.63|2065.13|2066.63|2065.13|2066.44|2064.94|0
1645677900000|2022-02-24 04:45:00|2066.62|2065.12|2066.99|2065.49|2067.09|2065.59|2066.62|2065.12|0
1645677910000|2022-02-24 04:45:10|2066.86|2065.36|2067.09|2065.59|2067.09|2065.59|2066.86|2065.36|0
1645677920000|2022-02-24 04:45:20|2066.99|2065.49|2066.62|2065.12|2067.22|2065.72|2066.62|2065.12|0
1645677930000|2022-02-24 04:45:30|2066.59|2065.09|2067.08|2065.58|2067.22|2065.72|2066.52|2065.02|0
1645677940000|2022-02-24 04:45:40|2067.04|2065.54|2067.22|2065.72|2067.22|2065.72|2066.98|2065.48|0
1645677950000|2022-02-24 04:45:50|2067.32|2065.82|2068.49|2066.99|2068.49|2066.99|2067.32|2065.82|0
1645677960000|2022-02-24 04:46:00|2068.48|2066.98|2068.15|2066.65|2068.48|2066.98|2068.15|2066.65|0
1645677970000|2022-02-24 04:46:10|2068.19|2066.69|2068.48|2066.98|2068.48|2066.98|2068.19|2066.69|0
1645677980000|2022-02-24 04:46:20|2068.49|2066.99|2068.49|2066.99|2068.49|2066.99|2068.39|2066.89|0
1645677990000|2022-02-24 04:46:30|2068.45|2066.95|2069.15|2067.65|2069.19|2067.69|2068.16|2066.66|0
1645678000000|2022-02-24 04:46:40|2069.09|2067.59|2068.73|2067.23|2069.09|2067.59|2068.16|2066.66|0
1645678010000|2022-02-24 04:46:50|2068.69|2067.19|2068.86|2067.36|2068.86|2067.36|2068.5|2067|0
1645678020000|2022-02-24 04:47:00|2069.05|2067.55|2069.55|2068.05|2069.66|2068.16|2069.05|2067.55|0
1645678030000|2022-02-24 04:47:10|2069.52|2068.02|2069.42|2067.92|2069.52|2068.02|2069.42|2067.92|0
1645678040000|2022-02-24 04:47:20|2069.39|2067.89|2069.56|2068.06|2069.66|2068.16|2069.19|2067.69|0
1645678050000|2022-02-24 04:47:30|2069.52|2068.02|2069.66|2068.16|2069.66|2068.16|2069.43|2067.93|0
1645678060000|2022-02-24 04:47:40|2069.7|2068.2|2070.12|2068.62|2070.26|2068.76|2069.7|2068.2|0
1645678070000|2022-02-24 04:47:50|2070.09|2068.59|2070.02|2068.52|2070.09|2068.59|2069.66|2068.16|0
1645678080000|2022-02-24 04:48:00|2070.03|2068.53|2069.66|2068.16|2070.03|2068.53|2069.66|2068.16|0
1645678090000|2022-02-24 04:48:10|2069.33|2067.83|2069.2|2067.7|2069.56|2068.06|2069.19|2067.69|0
1645678100000|2022-02-24 04:48:20|2069.19|2067.69|2069.42|2067.92|2070.81|2069.31|2069.09|2067.59|0
1645678110000|2022-02-24 04:48:30|2069.31|2067.81|2069.32|2067.82|2069.32|2067.82|2068.73|2067.23|0
1645678120000|2022-02-24 04:48:40|2069.19|2067.69|2069.42|2067.92|2069.42|2067.92|2069.19|2067.69|0
1645678130000|2022-02-24 04:48:50|2069.31|2067.81|2069.21|2067.71|2069.33|2067.83|2068.73|2067.23|0
1645678140000|2022-02-24 04:49:00|2069.25|2067.75|2068.75|2067.25|2069.44|2067.94|2068.74|2067.24|0
1645678150000|2022-02-24 04:49:10|2068.71|2067.21|2068.74|2067.24|2068.74|2067.24|2068.41|2066.91|0
1645678170000|2022-02-24 04:49:30|2068.64|2067.14|2068.74|2067.24|2068.74|2067.24|2068.64|2067.14|0
1645678180000|2022-02-24 04:49:40|2068.75|2067.25|2069.9|2068.4|2070.03|2068.53|2068.74|2067.24|0
1645678190000|2022-02-24 04:49:50|2070.4|2068.9|2070.82|2069.32|2071.41|2069.91|2070.4|2068.9|0
1645678200000|2022-02-24 04:50:00|2070.83|2069.33|2072.44|2070.94|2072.58|2071.08|2070.83|2069.33|0
1645678210000|2022-02-24 04:50:10|2072.45|2070.95|2072.21|2070.71|2072.45|2070.95|2071.88|2070.38|0
1645678220000|2022-02-24 04:50:20|2072.11|2070.61|2072.45|2070.95|2072.45|2070.95|2071.98|2070.48|0
1645678230000|2022-02-24 04:50:30|2072.48|2070.98|2072.67|2071.17|2073.04|2071.54|2072.35|2070.85|0
1645678240000|2022-02-24 04:50:40|2072.68|2071.18|2073.96|2072.46|2074.75|2073.25|2072.58|2071.08|0
1645678250000|2022-02-24 04:50:50|2073.92|2072.42|2075.58|2074.08|2075.58|2074.08|2073.83|2072.33|0
1645678260000|2022-02-24 04:51:00|2075.7|2074.2|2075.59|2074.09|2076.38|2074.88|2075.36|2073.86|0
1645678270000|2022-02-24 04:51:10|2075.63|2074.13|2075.17|2073.67|2075.82|2074.32|2075.12|2073.62|0
1645678280000|2022-02-24 04:51:20|2075.11|2073.61|2074.97|2073.47|2075.45|2073.95|2074.96|2073.46|0
1645678290000|2022-02-24 04:51:30|2075|2073.5|2074.18|2072.68|2075.1|2073.6|2074.18|2072.68|0
1645678300000|2022-02-24 04:51:40|2074.28|2072.78|2073.02|2071.52|2074.41|2072.91|2073.02|2071.52|0
1645678310000|2022-02-24 04:51:50|2072.94|2071.44|2073.23|2071.73|2073.23|2071.73|2072.53|2071.03|0
1645678320000|2022-02-24 04:52:00|2073.22|2071.72|2072.86|2071.36|2073.23|2071.73|2072.86|2071.36|0
1645678330000|2022-02-24 04:52:10|2072.82|2071.32|2072.63|2071.13|2072.82|2071.32|2072.63|2071.13|0
1645678340000|2022-02-24 04:52:20|2072.59|2071.09|2072.4|2070.9|2072.59|2071.09|2072.39|2070.89|0
1645678350000|2022-02-24 04:52:30|2072.28|2070.78|2072.4|2070.9|2072.4|2070.9|2072.07|2070.57|0
1645678360000|2022-02-24 04:52:40|2072.36|2070.86|2071.84|2070.34|2072.36|2070.86|2071.84|2070.34|0
1645678370000|2022-02-24 04:52:50|2071.88|2070.38|2071.37|2069.87|2072.07|2070.57|2071.37|2069.87|0
1645678380000|2022-02-24 04:53:00|2071.3|2069.8|2071.71|2070.21|2071.71|2070.21|2070.91|2069.41|0
1645678390000|2022-02-24 04:53:10|2071.84|2070.34|2072.18|2070.68|2072.41|2070.91|2071.84|2070.34|0
1645678400000|2022-02-24 04:53:20|2072.17|2070.67|2072.18|2070.68|2072.31|2070.81|2071.94|2070.44|0
1645678410000|2022-02-24 04:53:30|2072.22|2070.72|2072.65|2071.15|2072.65|2071.15|2072.22|2070.72|0
1645678420000|2022-02-24 04:53:40|2072.69|2071.19|2072.78|2071.28|2072.88|2071.38|2072.69|2071.19|0
1645678430000|2022-02-24 04:53:50|2072.55|2071.05|2072.9|2071.4|2072.9|2071.4|2072.55|2071.05|0
1645678440000|2022-02-24 04:54:00|2073.12|2071.62|2073.47|2071.97|2073.58|2072.08|2073.01|2071.51|0
1645678450000|2022-02-24 04:54:10|2073.51|2072.01|2073.24|2071.74|2073.57|2072.07|2073.24|2071.74|0
1645678460000|2022-02-24 04:54:20|2073.2|2071.7|2072.79|2071.29|2073.2|2071.7|2072.79|2071.29|0
1645678470000|2022-02-24 04:54:30|2072.8|2071.3|2073.13|2071.63|2073.13|2071.63|2072.79|2071.29|0
1645678480000|2022-02-24 04:54:40|2073.36|2071.86|2073.82|2072.32|2073.96|2072.46|2073.36|2071.86|0
1645678490000|2022-02-24 04:54:50|2073.83|2072.33|2073.6|2072.1|2073.84|2072.34|2073.6|2072.1|0
1645678500000|2022-02-24 04:55:00|2073.64|2072.14|2073.37|2071.87|2073.74|2072.24|2073.37|2071.87|0
1645678510000|2022-02-24 04:55:10|2073.38|2071.88|2073.51|2072.01|2073.51|2072.01|2073.37|2071.87|0
1645678520000|2022-02-24 04:55:20|2073.47|2071.97|2073.5|2072|2073.84|2072.34|2073.38|2071.88|0
1645678530000|2022-02-24 04:55:30|2073.46|2071.96|2073.03|2071.53|2073.46|2071.96|2073.03|2071.53|0
1645678540000|2022-02-24 04:55:40|2073.04|2071.54|2072.67|2071.17|2073.14|2071.64|2072.67|2071.17|0
1645678550000|2022-02-24 04:55:50|2072.71|2071.21|2073.12|2071.62|2073.14|2071.64|2072.71|2071.21|0
1645678560000|2022-02-24 04:56:00|2073.16|2071.66|2073.49|2071.99|2073.49|2071.99|2073.16|2071.66|0
1645678570000|2022-02-24 04:56:10|2073.48|2071.98|2073.49|2071.99|2073.49|2071.99|2073.35|2071.85|0
1645678580000|2022-02-24 04:56:20|2073.41|2071.91|2073.45|2071.95|2073.49|2071.99|2073.26|2071.76|0
1645678590000|2022-02-24 04:56:30|2073.36|2071.86|2073.37|2071.87|2073.37|2071.87|2073.12|2071.62|0
1645678600000|2022-02-24 04:56:40|2073.36|2071.86|2073.13|2071.63|2073.37|2071.87|2073.13|2071.63|0
1645678610000|2022-02-24 04:56:50|2073.17|2071.67|2073.5|2072|2073.5|2072|2073.17|2071.67|0
1645678620000|2022-02-24 04:57:00|2073.73|2072.23|2073.26|2071.76|2073.73|2072.23|2073.26|2071.76|0
1645678630000|2022-02-24 04:57:10|2073.18|2071.68|2073.74|2072.24|2073.74|2072.24|2073.03|2071.53|0
1645678640000|2022-02-24 04:57:20|2073.73|2072.23|2073.37|2071.87|2073.73|2072.23|2073.37|2071.87|0
1645678670000|2022-02-24 04:57:50|2073.29|2071.79|2073.14|2071.64|2073.29|2071.79|2073.14|2071.64|0
1645678680000|2022-02-24 04:58:00|2073.1|2071.6|2072.44|2070.94|2073.1|2071.6|2072.44|2070.94|0
1645678690000|2022-02-24 04:58:10|2072.45|2070.95|2072.58|2071.08|2073.04|2071.54|2072.45|2070.95|0
1645678700000|2022-02-24 04:58:20|2072.62|2071.12|2072.35|2070.85|2072.68|2071.18|2072.34|2070.84|0
1645678710000|2022-02-24 04:58:30|2072.34|2070.84|2072.34|2070.84|2072.35|2070.85|2072.34|2070.84|0
1645678730000|2022-02-24 04:58:50|2072.3|2070.8|2072.11|2070.61|2072.3|2070.8|2072.11|2070.61|0
1645678740000|2022-02-24 04:59:00|2072.1|2070.6|2071.96|2070.46|2072.1|2070.6|2071.96|2070.46|0
1645678750000|2022-02-24 04:59:10|2071.97|2070.47|2072.43|2070.93|2072.44|2070.94|2071.97|2070.47|0
1645678760000|2022-02-24 04:59:20|2072.47|2070.97|2072.1|2070.6|2072.66|2071.16|2072.1|2070.6|0
1645678770000|2022-02-24 04:59:30|2072.06|2070.56|2071.97|2070.47|2072.06|2070.56|2071.97|2070.47|0
1645678780000|2022-02-24 04:59:40|2071.98|2070.48|2073.26|2071.76|2073.26|2071.76|2071.98|2070.48|0
1645678790000|2022-02-24 04:59:50|2073.22|2071.72|2073.13|2071.63|2073.22|2071.72|2073.13|2071.63|0
1645678800000|2022-02-24 05:00:00|2073.14|2071.64|2073.82|2072.32|2073.96|2072.46|2073.03|2071.53|0
1645678810000|2022-02-24 05:00:10|2073.79|2072.29|2072.44|2070.94|2073.79|2072.29|2072.43|2070.93|0
1645678820000|2022-02-24 05:00:20|2072.63|2071.13|2072.2|2070.7|2073.03|2071.53|2072.1|2070.6|0
1645678830000|2022-02-24 05:00:30|2072.33|2070.83|2072.2|2070.7|2072.33|2070.83|2072.1|2070.6|0
1645678840000|2022-02-24 05:00:40|2071.87|2070.37|2072.1|2070.6|2072.11|2070.61|2071.64|2070.14|0
1645678860000|2022-02-24 05:01:00|2071.98|2070.48|2071.51|2070.01|2071.98|2070.48|2071.51|2070.01|0
1645678870000|2022-02-24 05:01:10|2071.55|2070.05|2071.64|2070.14|2071.64|2070.14|2071.51|2070.01|0
1645678880000|2022-02-24 05:01:20|2071.6|2070.1|2071.51|2070.01|2071.6|2070.1|2071.51|2070.01|0
1645678890000|2022-02-24 05:01:30|2071.36|2069.86|2071.51|2070.01|2071.88|2070.38|2071.05|2069.55|0
1645678900000|2022-02-24 05:01:40|2071.47|2069.97|2070.36|2068.86|2071.47|2069.97|2070.35|2068.85|0
1645678910000|2022-02-24 05:01:50|2070.39|2068.89|2070.26|2068.76|2070.72|2069.22|2070.26|2068.76|0
1645678920000|2022-02-24 05:02:00|2070.36|2068.86|2070.83|2069.33|2070.83|2069.33|2070.36|2068.86|0
1645678930000|2022-02-24 05:02:10|2070.79|2069.29|2070.49|2068.99|2070.79|2069.29|2070.36|2068.86|0
1645678940000|2022-02-24 05:02:20|2070.5|2069|2070.36|2068.86|2070.5|2069|2070.26|2068.76|0
1645678950000|2022-02-24 05:02:30|2070.44|2068.94|2070.83|2069.33|2070.83|2069.33|2070.44|2068.94|0
1645678960000|2022-02-24 05:02:40|2070.87|2069.37|2070.49|2068.99|2070.96|2069.46|2070.49|2068.99|0
1645678970000|2022-02-24 05:02:50|2070.36|2068.86|2070.36|2068.86|2070.36|2068.86|2070.13|2068.63|0
1645678980000|2022-02-24 05:03:00|2070.4|2068.9|2070.96|2069.46|2071.06|2069.56|2070.4|2068.9|0
1645678990000|2022-02-24 05:03:10|2070.59|2069.09|2069.8|2068.3|2070.59|2069.09|2069.8|2068.3|0
1645679000000|2022-02-24 05:03:20|2069.9|2068.4|2068.97|2067.47|2069.9|2068.4|2068.97|2067.47|0
1645679010000|2022-02-24 05:03:30|2069.01|2067.51|2069.2|2067.7|2069.33|2067.83|2068.97|2067.47|0
1645679020000|2022-02-24 05:03:40|2069.21|2067.71|2069.9|2068.4|2069.9|2068.4|2069.1|2067.6|0
1645679030000|2022-02-24 05:03:50|2069.86|2068.36|2067.71|2066.21|2069.86|2068.36|2067.57|2066.07|0
1645679040000|2022-02-24 05:04:00|2067.74|2066.24|2068.04|2066.54|2068.51|2067.01|2067.74|2066.24|0
1645679050000|2022-02-24 05:04:10|2068.08|2066.58|2068.09|2066.59|2068.51|2067.01|2067.8|2066.3|0
1645679060000|2022-02-24 05:04:20|2068.08|2066.58|2068.79|2067.29|2068.79|2067.29|2067.16|2065.66|0
1645679070000|2022-02-24 05:04:30|2068.78|2067.28|2067.95|2066.45|2069.02|2067.52|2067.95|2066.45|0
1645679080000|2022-02-24 05:04:40|2067.99|2066.49|2067.95|2066.45|2068.05|2066.55|2067.95|2066.45|0
1645679090000|2022-02-24 05:04:50|2067.96|2066.46|2067.95|2066.45|2067.96|2066.46|2067.95|2066.45|0
1645679100000|2022-02-24 05:05:00|2067.99|2066.49|2068.88|2067.38|2069.44|2067.94|2067.95|2066.45|0
1645679110000|2022-02-24 05:05:10|2068.87|2067.37|2070.04|2068.54|2070.5|2069|2068.86|2067.36|0
1645679120000|2022-02-24 05:05:20|2070|2068.5|2070.14|2068.64|2070.14|2068.64|2069.91|2068.41|0
1645679130000|2022-02-24 05:05:30|2070.18|2068.68|2069.91|2068.41|2070.27|2068.77|2069.57|2068.07|0
1645679140000|2022-02-24 05:05:40|2069.81|2068.31|2069.58|2068.08|2069.81|2068.31|2069.57|2068.07|0
1645679150000|2022-02-24 05:05:50|2069.57|2068.07|2068.88|2067.38|2069.57|2068.07|2068.88|2067.38|0
1645679160000|2022-02-24 05:06:00|2068.84|2067.34|2068.29|2066.79|2068.84|2067.34|2068.05|2066.55|0
1645679170000|2022-02-24 05:06:10|2068.33|2066.83|2067.95|2066.45|2069.21|2067.71|2067.82|2066.32|0
1645679180000|2022-02-24 05:06:20|2067.76|2066.26|2068.18|2066.68|2068.19|2066.69|2067.26|2065.76|0
1645679190000|2022-02-24 05:06:30|2068.22|2066.72|2067.72|2066.22|2068.42|2066.92|2067.72|2066.22|0
1645679200000|2022-02-24 05:06:40|2067.68|2066.18|2067.49|2065.99|2067.68|2066.18|2067.35|2065.85|0
1645679210000|2022-02-24 05:06:50|2067.41|2065.91|2066.56|2065.06|2067.41|2065.91|2066.33|2064.83|0
1645679220000|2022-02-24 05:07:00|2066.57|2065.07|2066.59|2065.09|2066.82|2065.32|2066.43|2064.93|0
1645679230000|2022-02-24 05:07:10|2066.58|2065.08|2066.36|2064.86|2066.69|2065.19|2066.22|2064.72|0
1645679240000|2022-02-24 05:07:20|2066.35|2064.85|2066.22|2064.72|2066.35|2064.85|2066.12|2064.62|0
1645679250000|2022-02-24 05:07:30|2065.99|2064.49|2065.99|2064.49|2066.12|2064.62|2065.99|2064.49|0
1645679260000|2022-02-24 05:07:40|2066|2064.5|2066.46|2064.96|2066.59|2065.09|2066|2064.5|0
1645679270000|2022-02-24 05:07:50|2066.65|2065.15|2065.98|2064.48|2067.15|2065.65|2065.98|2064.48|0
1645679280000|2022-02-24 05:08:00|2065.94|2064.44|2064.96|2063.46|2065.94|2064.44|2064.83|2063.33|0
1645679290000|2022-02-24 05:08:10|2065.06|2063.56|2064.48|2062.98|2065.06|2063.56|2064.48|2062.98|0
1645679300000|2022-02-24 05:08:20|2064.25|2062.75|2063.44|2061.94|2064.25|2062.75|2062.64|2061.14|0
1645679310000|2022-02-24 05:08:30|2063.63|2062.13|2063.91|2062.41|2064.03|2062.53|2063.63|2062.13|0
1645679320000|2022-02-24 05:08:40|2063.9|2062.4|2064.03|2062.53|2064.6|2063.1|2063.9|2062.4|0
1645679330000|2022-02-24 05:08:50|2064.07|2062.57|2064.95|2063.45|2064.95|2063.45|2064.07|2062.57|0
1645679340000|2022-02-24 05:09:00|2064.59|2063.09|2064.26|2062.76|2064.59|2063.09|2064.02|2062.52|0
1645679350000|2022-02-24 05:09:10|2064.13|2062.63|2064.02|2062.52|2064.13|2062.63|2064.02|2062.52|0
1645679360000|2022-02-24 05:09:20|2064.06|2062.56|2063.89|2062.39|2064.13|2062.63|2063.89|2062.39|0
1645679370000|2022-02-24 05:09:30|2063.74|2062.24|2064.11|2062.61|2064.13|2062.63|2063.43|2061.93|0
1645679380000|2022-02-24 05:09:40|2064.57|2063.07|2064.57|2063.07|2064.57|2063.07|2064.24|2062.74|0
1645679390000|2022-02-24 05:09:50|2064.88|2063.38|2065.63|2064.13|2066.56|2065.06|2064.88|2063.38|0
1645679400000|2022-02-24 05:10:00|2065.66|2064.16|2065.97|2064.47|2065.97|2064.47|2065.5|2064|0
1645679410000|2022-02-24 05:10:10|2065.87|2064.37|2065.88|2064.38|2066.11|2064.61|2065.74|2064.24|0
1645679420000|2022-02-24 05:10:20|2065.87|2064.37|2066.44|2064.94|2066.44|2064.94|2065.74|2064.24|0
1645679430000|2022-02-24 05:10:30|2066.43|2064.93|2067.82|2066.32|2067.82|2066.32|2066.43|2064.93|0
1645679440000|2022-02-24 05:10:40|2067.86|2066.36|2067.59|2066.09|2068.29|2066.79|2067.59|2066.09|0
1645679450000|2022-02-24 05:10:50|2067.63|2066.13|2067.68|2066.18|2068.06|2066.56|2067.59|2066.09|0
1645679460000|2022-02-24 05:11:00|2067.59|2066.09|2068.06|2066.56|2068.29|2066.79|2067.59|2066.09|0
1645679470000|2022-02-24 05:11:10|2068.02|2066.52|2067.14|2065.64|2068.02|2066.52|2067.13|2065.63|0
1645679480000|2022-02-24 05:11:20|2067.17|2065.67|2067.38|2065.88|2067.51|2066.01|2067.13|2065.63|0
1645679490000|2022-02-24 05:11:30|2067.37|2065.87|2066.45|2064.95|2067.37|2065.87|2066.45|2064.95|0
1645679500000|2022-02-24 05:11:40|2066.41|2064.91|2064.96|2063.46|2066.41|2064.91|2064.96|2063.46|0
1645679510000|2022-02-24 05:11:50|2064.92|2063.42|2064.5|2063|2064.92|2063.42|2064.5|2063|0
1645679520000|2022-02-24 05:12:00|2064.61|2063.11|2064.59|2063.09|2064.83|2063.33|2064.59|2063.09|0
1645679530000|2022-02-24 05:12:10|2064.63|2063.13|2064.25|2062.75|2064.82|2063.32|2064.25|2062.75|0
1645679540000|2022-02-24 05:12:20|2064.22|2062.72|2065.18|2063.68|2065.18|2063.68|2064.12|2062.62|0
1645679550000|2022-02-24 05:12:30|2065.14|2063.64|2064.95|2063.45|2065.14|2063.64|2064.95|2063.45|0
1645679560000|2022-02-24 05:12:40|2064.99|2063.49|2065.28|2063.78|2065.42|2063.92|2064.99|2063.49|0
1645679570000|2022-02-24 05:12:50|2065.29|2063.79|2065.41|2063.91|2065.42|2063.92|2065.28|2063.78|0
1645679580000|2022-02-24 05:13:00|2065.42|2063.92|2065.28|2063.78|2065.65|2064.15|2065.28|2063.78|0
1645679590000|2022-02-24 05:13:10|2065.41|2063.91|2065.65|2064.15|2065.65|2064.15|2065.28|2063.78|0
1645679600000|2022-02-24 05:13:20|2065.64|2064.14|2065.41|2063.91|2065.64|2064.14|2065.28|2063.78|0
1645679610000|2022-02-24 05:13:30|2065.37|2063.87|2065.51|2064.01|2065.51|2064.01|2064.71|2063.21|0
1645679620000|2022-02-24 05:13:40|2065.41|2063.91|2065.41|2063.91|2065.51|2064.01|2065.41|2063.91|0
1645679630000|2022-02-24 05:13:50|2065.42|2063.92|2066.81|2065.31|2066.81|2065.31|2065.42|2063.92|0
1645679640000|2022-02-24 05:14:00|2066.84|2065.34|2068.08|2066.58|2068.08|2066.58|2066.84|2065.34|0
1645679650000|2022-02-24 05:14:10|2068.46|2066.96|2070.62|2069.12|2070.62|2069.12|2068.46|2066.96|0
1645679660000|2022-02-24 05:14:20|2070.51|2069.01|2070.4|2068.9|2070.51|2069.01|2069.93|2068.43|0
1645679670000|2022-02-24 05:14:30|2070.43|2068.93|2072.86|2071.36|2073.55|2072.05|2070.43|2068.93|0
1645679680000|2022-02-24 05:14:40|2072.73|2071.23|2071.81|2070.31|2072.73|2071.23|2071.7|2070.2|0
1645679690000|2022-02-24 05:14:50|2071.8|2070.3|2072.03|2070.53|2072.03|2070.53|2071.23|2069.73|0
1645679700000|2022-02-24 05:15:00|2072.07|2070.57|2072.63|2071.13|2073.09|2071.59|2072.03|2070.53|0
1645679710000|2022-02-24 05:15:10|2072.59|2071.09|2072.26|2070.76|2072.62|2071.12|2072.03|2070.53|0
1645679720000|2022-02-24 05:15:20|2072.3|2070.8|2071.32|2069.82|2072.39|2070.89|2071.22|2069.72|0
1645679730000|2022-02-24 05:15:30|2071.29|2069.79|2070.16|2068.66|2071.32|2069.82|2070.06|2068.56|0
1645679740000|2022-02-24 05:15:40|2070.2|2068.7|2069.83|2068.33|2070.86|2069.36|2069.83|2068.33|0
1645679750000|2022-02-24 05:15:50|2069.79|2068.29|2069.36|2067.86|2069.79|2068.29|2069.13|2067.63|0
1645679760000|2022-02-24 05:16:00|2069.33|2067.83|2069.63|2068.13|2069.7|2068.2|2068.67|2067.17|0
1645679770000|2022-02-24 05:16:10|2069.47|2067.97|2069.24|2067.74|2069.61|2068.11|2069.24|2067.74|0
1645679780000|2022-02-24 05:16:20|2069.2|2067.7|2069.01|2067.51|2069.24|2067.74|2069.01|2067.51|0
1645679790000|2022-02-24 05:16:30|2069.16|2067.66|2069.01|2067.51|2069.71|2068.21|2069.01|2067.51|0
1645679800000|2022-02-24 05:16:40|2069|2067.5|2069.01|2067.51|2069.47|2067.97|2069|2067.5|0
1645679810000|2022-02-24 05:16:50|2069.24|2067.74|2069.14|2067.64|2069.24|2067.74|2068.91|2067.41|0
1645679820000|2022-02-24 05:17:00|2069.1|2067.6|2069.38|2067.88|2069.38|2067.88|2069.01|2067.51|0
1645679830000|2022-02-24 05:17:10|2069.49|2067.99|2069.37|2067.87|2069.71|2068.21|2069.14|2067.64|0
1645679840000|2022-02-24 05:17:20|2069.33|2067.83|2069.24|2067.74|2069.33|2067.83|2069.14|2067.64|0
1645679850000|2022-02-24 05:17:30|2069.2|2067.7|2069.61|2068.11|2069.84|2068.34|2069.14|2067.64|0
1645679860000|2022-02-24 05:17:40|2069.6|2068.1|2069.38|2067.88|2069.6|2068.1|2069.37|2067.87|0
1645679870000|2022-02-24 05:17:50|2069.42|2067.92|2069.48|2067.98|2069.48|2067.98|2069.42|2067.92|0
1645679880000|2022-02-24 05:18:00|2069.52|2068.02|2069.67|2068.17|2069.94|2068.44|2069.52|2068.02|0
1645679890000|2022-02-24 05:18:10|2069.61|2068.11|2069.84|2068.34|2069.84|2068.34|2069.48|2067.98|0
1645679900000|2022-02-24 05:18:20|2069.92|2068.42|2069.48|2067.98|2070.07|2068.57|2069.38|2067.88|0
1645679910000|2022-02-24 05:18:30|2069.44|2067.94|2069.34|2067.84|2069.48|2067.98|2069.25|2067.75|0
1645679920000|2022-02-24 05:18:40|2069.25|2067.75|2069.61|2068.11|2069.62|2068.12|2069.25|2067.75|0
1645679930000|2022-02-24 05:18:50|2069.53|2068.03|2070.18|2068.68|2070.18|2068.68|2069.25|2067.75|0
1645679940000|2022-02-24 05:19:00|2069.95|2068.45|2069.72|2068.22|2069.95|2068.45|2069.71|2068.21|0
1645679950000|2022-02-24 05:19:10|2069.79|2068.29|2069.95|2068.45|2069.95|2068.45|2069.72|2068.22|0
1645679960000|2022-02-24 05:19:20|2070.07|2068.57|2070.78|2069.28|2070.88|2069.38|2070.07|2068.57|0
1645679970000|2022-02-24 05:19:30|2070.81|2069.31|2070.88|2069.38|2071.01|2069.51|2070.78|2069.28|0
1645679980000|2022-02-24 05:19:40|2070.87|2069.37|2070.54|2069.04|2070.88|2069.38|2070.41|2068.91|0
1645679990000|2022-02-24 05:19:50|2070.58|2069.08|2070.18|2068.68|2070.64|2069.14|2070.18|2068.68|0
1645680000000|2022-02-24 05:20:00|2070.22|2068.72|2070.18|2068.68|2070.32|2068.82|2070.08|2068.58|0
1645680010000|2022-02-24 05:20:10|2070.22|2068.72|2070.01|2068.51|2070.31|2068.81|2069.49|2067.99|0
1645680020000|2022-02-24 05:20:20|2070.1|2068.6|2069.74|2068.24|2070.11|2068.61|2069.74|2068.24|0
1645680030000|2022-02-24 05:20:30|2069.71|2068.21|2069.51|2068.01|2069.71|2068.21|2069.51|2068.01|0
1645680040000|2022-02-24 05:20:40|2069.55|2068.05|2069.64|2068.14|2069.65|2068.15|2069.51|2068.01|0
1645680050000|2022-02-24 05:20:50|2069.65|2068.15|2069.98|2068.48|2070.11|2068.61|2069.64|2068.14|0
1645680060000|2022-02-24 05:21:00|2070.02|2068.52|2070.22|2068.72|2070.58|2069.08|2069.98|2068.48|0
1645680070000|2022-02-24 05:21:10|2070.18|2068.68|2069.98|2068.48|2070.21|2068.71|2069.75|2068.25|0
1645680080000|2022-02-24 05:21:20|2069.94|2068.44|2069.88|2068.38|2069.94|2068.44|2069.75|2068.25|0
1645680090000|2022-02-24 05:21:30|2069.84|2068.34|2069.65|2068.15|2069.88|2068.38|2069.65|2068.15|0
1645680100000|2022-02-24 05:21:40|2069.73|2068.23|2069.98|2068.48|2070.35|2068.85|2069.73|2068.23|0
1645680110000|2022-02-24 05:21:50|2070.02|2068.52|2071.37|2069.87|2071.37|2069.87|2070.02|2068.52|0
1645680120000|2022-02-24 05:22:00|2071.41|2069.91|2071.61|2070.11|2072.07|2070.57|2071.37|2069.87|0
1645680130000|2022-02-24 05:22:10|2071.74|2070.24|2071.61|2070.11|2071.74|2070.24|2071.51|2070.01|0
1645680140000|2022-02-24 05:22:20|2071.51|2070.01|2070.9|2069.4|2071.74|2070.24|2070.9|2069.4|0
1645680150000|2022-02-24 05:22:30|2070.8|2069.3|2070.24|2068.74|2070.8|2069.3|2069.41|2067.91|0
1645680160000|2022-02-24 05:22:40|2070.33|2068.83|2070.43|2068.93|2070.56|2069.06|2070.1|2068.6|0
1645680170000|2022-02-24 05:22:50|2070.33|2068.83|2070.56|2069.06|2070.67|2069.17|2069.97|2068.47|0
1645680180000|2022-02-24 05:23:00|2070.6|2069.1|2071.01|2069.51|2072.05|2070.55|2070.6|2069.1|0
1645680190000|2022-02-24 05:23:10|2070.88|2069.38|2070.54|2069.04|2070.88|2069.38|2070.41|2068.91|0
1645680200000|2022-02-24 05:23:20|2070.66|2069.16|2070.77|2069.27|2070.87|2069.37|2070.64|2069.14|0
1645680210000|2022-02-24 05:23:30|2070.64|2069.14|2070.77|2069.27|2070.77|2069.27|2070.64|2069.14|0
1645680220000|2022-02-24 05:23:40|2070.78|2069.28|2071.34|2069.84|2071.34|2069.84|2070.78|2069.28|0
1645680230000|2022-02-24 05:23:50|2071.24|2069.74|2072.03|2070.53|2072.16|2070.66|2071.1|2069.6|0
1645680240000|2022-02-24 05:24:00|2071.93|2070.43|2072.02|2070.52|2072.15|2070.65|2071.79|2070.29|0
1645680250000|2022-02-24 05:24:10|2072.15|2070.65|2071.23|2069.73|2072.26|2070.76|2071.1|2069.6|0
1645680260000|2022-02-24 05:24:20|2071.33|2069.83|2071.1|2069.6|2071.34|2069.84|2071.1|2069.6|0
1645680270000|2022-02-24 05:24:30|2071.07|2069.57|2071.33|2069.83|2071.47|2069.97|2071|2069.5|0
1645680280000|2022-02-24 05:24:40|2071.34|2069.84|2071.43|2069.93|2071.47|2069.97|2071.33|2069.83|0
1645680290000|2022-02-24 05:24:50|2071.34|2069.84|2071.7|2070.2|2071.7|2070.2|2071|2069.5|0
1645680300000|2022-02-24 05:25:00|2071.66|2070.16|2071.7|2070.2|2071.93|2070.43|2071.57|2070.07|0
1645680310000|2022-02-24 05:25:10|2071.74|2070.24|2072.83|2071.33|2072.84|2071.34|2071.7|2070.2|0
1645680320000|2022-02-24 05:25:20|2072.84|2071.34|2073.06|2071.56|2073.29|2071.79|2072.84|2071.34|0
1645680330000|2022-02-24 05:25:30|2072.94|2071.44|2071.77|2070.27|2072.94|2071.44|2071.77|2070.27|0
1645680340000|2022-02-24 05:25:40|2071.81|2070.31|2072|2070.5|2072.13|2070.63|2071.77|2070.27|0
1645680350000|2022-02-24 05:25:50|2072.04|2070.54|2071.31|2069.81|2072.23|2070.73|2071.31|2069.81|0
1645680360000|2022-02-24 05:26:00|2071.35|2069.85|2071.67|2070.17|2071.67|2070.17|2071.21|2069.71|0
1645680370000|2022-02-24 05:26:10|2071.71|2070.21|2072.6|2071.1|2072.84|2071.34|2071.71|2070.21|0
1645680380000|2022-02-24 05:26:20|2072.68|2071.18|2073.1|2071.6|2073.1|2071.6|2072.68|2071.18|0
1645680390000|2022-02-24 05:26:30|2073.17|2071.67|2071.91|2070.41|2073.17|2071.67|2071.55|2070.05|0
1645680400000|2022-02-24 05:26:40|2072.01|2070.51|2072.67|2071.17|2072.71|2071.21|2072.01|2070.51|0
1645680410000|2022-02-24 05:26:50|2072.61|2071.11|2072.25|2070.75|2072.61|2071.11|2072.24|2070.74|0
1645680420000|2022-02-24 05:27:00|2072.28|2070.78|2072.01|2070.51|2072.48|2070.98|2071.55|2070.05|0
1645680430000|2022-02-24 05:27:10|2072.05|2070.55|2072.14|2070.64|2072.24|2070.74|2071.91|2070.41|0
1645680440000|2022-02-24 05:27:20|2072.24|2070.74|2072.25|2070.75|2072.38|2070.88|2072.24|2070.74|0
1645680450000|2022-02-24 05:27:30|2072.38|2070.88|2072.01|2070.51|2072.48|2070.98|2072.01|2070.51|0
1645680460000|2022-02-24 05:27:40|2072.05|2070.55|2071.08|2069.58|2072.14|2070.64|2071.08|2069.58|0
1645680470000|2022-02-24 05:27:50|2071.04|2069.54|2071.19|2069.69|2071.43|2069.93|2070.98|2069.48|0
1645680480000|2022-02-24 05:28:00|2071.2|2069.7|2071.19|2069.69|2071.2|2069.7|2070.96|2069.46|0
1645680490000|2022-02-24 05:28:10|2071.15|2069.65|2071.98|2070.48|2071.98|2070.48|2070.95|2069.45|0
1645680500000|2022-02-24 05:28:20|2072.02|2070.52|2072.11|2070.61|2072.11|2070.61|2071.98|2070.48|0
1645680510000|2022-02-24 05:28:30|2072.1|2070.6|2070.52|2069.02|2072.1|2070.6|2070.35|2068.85|0
1645680520000|2022-02-24 05:28:40|2070.58|2069.08|2071.04|2069.54|2071.05|2069.55|2070.58|2069.08|0
1645680530000|2022-02-24 05:28:50|2071.08|2069.58|2071.04|2069.54|2071.18|2069.68|2071.04|2069.54|0
1645680540000|2022-02-24 05:29:00|2071|2069.5|2070.35|2068.85|2071|2069.5|2070.35|2068.85|0
1645680550000|2022-02-24 05:29:10|2070.43|2068.93|2071.28|2069.78|2071.28|2069.78|2070.43|2068.93|0
1645680560000|2022-02-24 05:29:20|2071.31|2069.81|2070.81|2069.31|2071.41|2069.91|2070.7|2069.2|0
1645680570000|2022-02-24 05:29:30|2070.85|2069.35|2070.58|2069.08|2070.94|2069.44|2070.58|2069.08|0
1645680580000|2022-02-24 05:29:40|2070.54|2069.04|2070.58|2069.08|2070.58|2069.08|2070.34|2068.84|0
1645680590000|2022-02-24 05:29:50|2070.34|2068.84|2070.24|2068.74|2070.34|2068.84|2069.65|2068.15|0
1645680600000|2022-02-24 05:30:00|2070.28|2068.78|2069.65|2068.15|2070.35|2068.85|2069.65|2068.15|0
1645680610000|2022-02-24 05:30:10|2069.61|2068.11|2069.42|2067.92|2069.61|2068.11|2068.95|2067.45|0
1645680620000|2022-02-24 05:30:20|2069.38|2067.88|2069.42|2067.92|2069.42|2067.92|2068.85|2067.35|0
1645680630000|2022-02-24 05:30:30|2069.41|2067.91|2068.95|2067.45|2069.54|2068.04|2068.95|2067.45|0
1645680640000|2022-02-24 05:30:40|2068.99|2067.49|2069.18|2067.68|2069.19|2067.69|2068.99|2067.49|0
1645680650000|2022-02-24 05:30:50|2069.08|2067.58|2069.08|2067.58|2069.08|2067.58|2069.08|2067.58|0
1645680660000|2022-02-24 05:31:00|2068.96|2067.46|2068.85|2067.35|2069.18|2067.68|2068.15|2066.65|0
1645680670000|2022-02-24 05:31:10|2068.97|2067.47|2068.95|2067.45|2069.18|2067.68|2068.95|2067.45|0
1645680690000|2022-02-24 05:31:30|2068.84|2067.34|2068.62|2067.12|2068.84|2067.34|2068.62|2067.12|0
1645680700000|2022-02-24 05:31:40|2068.74|2067.24|2068.26|2066.76|2068.95|2067.45|2068.26|2066.76|0
1645680710000|2022-02-24 05:31:50|2068.27|2066.77|2068.86|2067.36|2068.86|2067.36|2068.27|2066.77|0
1645680720000|2022-02-24 05:32:00|2068.85|2067.35|2067.57|2066.07|2069.32|2067.82|2067.57|2066.07|0
1645680730000|2022-02-24 05:32:10|2067.56|2066.06|2067.1|2065.6|2067.56|2066.06|2067.1|2065.6|0
1645680740000|2022-02-24 05:32:20|2067.23|2065.73|2066.41|2064.91|2067.24|2065.74|2066.41|2064.91|0
1645680750000|2022-02-24 05:32:30|2066.4|2064.9|2066.31|2064.81|2066.41|2064.91|2066.3|2064.8|0
1645680760000|2022-02-24 05:32:40|2066.3|2064.8|2066.25|2064.75|2066.4|2064.9|2065.37|2063.87|0
1645680770000|2022-02-24 05:32:50|2066.41|2064.91|2065.48|2063.98|2066.41|2064.91|2065.48|2063.98|0
1645680780000|2022-02-24 05:33:00|2065.44|2063.94|2064.79|2063.29|2065.44|2063.94|2064.78|2063.28|0
1645680790000|2022-02-24 05:33:10|2064.78|2063.28|2064.55|2063.05|2064.91|2063.41|2063.76|2062.26|0
1645680800000|2022-02-24 05:33:20|2064.44|2062.94|2063.62|2062.12|2064.55|2063.05|2063.62|2062.12|0
1645680810000|2022-02-24 05:33:30|2063.66|2062.16|2062.83|2061.33|2064.32|2062.82|2062.83|2061.33|0
1645680820000|2022-02-24 05:33:40|2062.7|2061.2|2062.7|2061.2|2063.06|2061.56|2062.6|2061.1|0
1645680830000|2022-02-24 05:33:50|2062.69|2061.19|2062.64|2061.14|2063.17|2061.67|2062.36|2060.86|0
1645680840000|2022-02-24 05:34:00|2062.71|2061.21|2062.61|2061.11|2062.71|2061.21|2062.47|2060.97|0
1645680850000|2022-02-24 05:34:10|2062.65|2061.15|2063.18|2061.68|2063.18|2061.68|2062.61|2061.11|0
1645680860000|2022-02-24 05:34:20|2063.21|2061.71|2063.33|2061.83|2063.64|2062.14|2063.21|2061.71|0
1645680870000|2022-02-24 05:34:30|2063.18|2061.68|2063.18|2061.68|2063.41|2061.91|2062.95|2061.45|0
1645680880000|2022-02-24 05:34:40|2063.17|2061.67|2062.47|2060.97|2063.17|2061.67|2062.47|2060.97|0
1645680890000|2022-02-24 05:34:50|2062.43|2060.93|2062.71|2061.21|2062.71|2061.21|2062.37|2060.87|0
1645680900000|2022-02-24 05:35:00|2062.67|2061.17|2062.51|2061.01|2062.67|2061.17|2061.78|2060.28|0
1645680910000|2022-02-24 05:35:10|2062.6|2061.1|2062.78|2061.28|2063.53|2062.03|2062.6|2061.1|0
1645680920000|2022-02-24 05:35:20|2063.05|2061.55|2064.18|2062.68|2064.54|2063.04|2063.05|2061.55|0
1645680930000|2022-02-24 05:35:30|2064.17|2062.67|2064.87|2063.37|2064.87|2063.37|2064.07|2062.57|0
1645680940000|2022-02-24 05:35:40|2064.9|2063.4|2065.46|2063.96|2065.56|2064.06|2064.9|2063.4|0
1645680950000|2022-02-24 05:35:50|2065.48|2063.98|2065.57|2064.07|2065.81|2064.31|2065.48|2063.98|0
1645680960000|2022-02-24 05:36:00|2065.53|2064.03|2065.33|2063.83|2065.56|2064.06|2065.33|2063.83|0
1645680970000|2022-02-24 05:36:10|2065.32|2063.82|2063.71|2062.21|2065.32|2063.82|2063.7|2062.2|0
1645680980000|2022-02-24 05:36:20|2063.7|2062.2|2063.01|2061.51|2063.94|2062.44|2063.01|2061.51|0
1645680990000|2022-02-24 05:36:30|2062.86|2061.36|2063.15|2061.65|2063.25|2061.75|2062.55|2061.05|0
1645681000000|2022-02-24 05:36:40|2063.01|2061.51|2062.78|2061.28|2063.02|2061.52|2062.54|2061.04|0
1645681010000|2022-02-24 05:36:50|2062.77|2061.27|2063.37|2061.87|2063.47|2061.97|2062.54|2061.04|0
1645681020000|2022-02-24 05:37:00|2063.24|2061.74|2062.91|2061.41|2063.24|2061.74|2062.91|2061.41|0
1645681040000|2022-02-24 05:37:20|2062.95|2061.45|2063.37|2061.87|2063.37|2061.87|2062.95|2061.45|0
1645681050000|2022-02-24 05:37:30|2063.47|2061.97|2063.47|2061.97|2063.47|2061.97|2063.24|2061.74|0
1645681060000|2022-02-24 05:37:40|2063.48|2061.98|2063.47|2061.97|2063.71|2062.21|2063.47|2061.97|0
1645681070000|2022-02-24 05:37:50|2063.51|2062.01|2063.69|2062.19|2064.16|2062.66|2063.51|2062.01|0
1645681080000|2022-02-24 05:38:00|2063.66|2062.16|2063.23|2061.73|2063.66|2062.16|2063|2061.5|0
1645681090000|2022-02-24 05:38:10|2063.19|2061.69|2062.76|2061.26|2063.19|2061.69|2062.76|2061.26|0
1645681100000|2022-02-24 05:38:20|2062.72|2061.22|2062.76|2061.26|2062.89|2061.39|2062.43|2060.93|0
1645681110000|2022-02-24 05:38:30|2062.8|2061.3|2062.75|2061.25|2062.99|2061.49|2062.52|2061.02|0
1645681120000|2022-02-24 05:38:40|2062.76|2061.26|2062.89|2061.39|2063.12|2061.62|2062.76|2061.26|0
1645681130000|2022-02-24 05:38:50|2062.85|2061.35|2062.89|2061.39|2062.9|2061.4|2062.76|2061.26|0
1645681140000|2022-02-24 05:39:00|2062.9|2061.4|2062.66|2061.16|2062.9|2061.4|2062.66|2061.16|0
1645681150000|2022-02-24 05:39:10|2062.67|2061.17|2062.67|2061.17|2062.67|2061.17|2062.66|2061.16|0
1645681160000|2022-02-24 05:39:20|2062.7|2061.2|2062.54|2061.04|2062.77|2061.27|2062.54|2061.04|0
1645681170000|2022-02-24 05:39:30|2062.53|2061.03|2062.43|2060.93|2062.53|2061.03|2062.43|2060.93|0
1645681180000|2022-02-24 05:39:40|2062.66|2061.16|2062.66|2061.16|2062.67|2061.17|2062.66|2061.16|0
1645681190000|2022-02-24 05:39:50|2062.51|2061.01|2061.77|2060.27|2062.51|2061.01|2061.77|2060.27|0
1645681200000|2022-02-24 05:40:00|2061.78|2060.28|2062.01|2060.51|2062.14|2060.64|2061.78|2060.28|0
1645681210000|2022-02-24 05:40:10|2062.05|2060.55|2061.55|2060.05|2062.14|2060.64|2061.55|2060.05|0
1645681220000|2022-02-24 05:40:20|2061.59|2060.09|2061.78|2060.28|2061.78|2060.28|2061.59|2060.09|0
1645681230000|2022-02-24 05:40:30|2061.74|2060.24|2061.68|2060.18|2061.74|2060.24|2061.68|2060.18|0
1645681240000|2022-02-24 05:40:40|2061.87|2060.37|2062.24|2060.74|2062.37|2060.87|2061.87|2060.37|0
1645681260000|2022-02-24 05:41:00|2062.25|2060.75|2062.61|2061.11|2062.61|2061.11|2062.24|2060.74|0
1645681270000|2022-02-24 05:41:10|2062.6|2061.1|2063.16|2061.66|2063.17|2061.67|2062.6|2061.1|0
1645681280000|2022-02-24 05:41:20|2063.2|2061.7|2063.3|2061.8|2063.4|2061.9|2063.2|2061.7|0
1645681290000|2022-02-24 05:41:30|2063.34|2061.84|2062.85|2061.35|2063.4|2061.9|2062.83|2061.33|0
1645681300000|2022-02-24 05:41:40|2062.84|2061.34|2062.71|2061.21|2062.84|2061.34|2062.61|2061.11|0
1645681310000|2022-02-24 05:41:50|2062.6|2061.1|2062.6|2061.1|2062.6|2061.1|2062.6|2061.1|0
1645681320000|2022-02-24 05:42:00|2062.72|2061.22|2062.74|2061.24|2062.97|2061.47|2062.72|2061.22|0
1645681330000|2022-02-24 05:42:10|2062.78|2061.28|2063.21|2061.71|2063.31|2061.81|2062.78|2061.28|0
1645681340000|2022-02-24 05:42:20|2063.2|2061.7|2063.2|2061.7|2063.21|2061.71|2063.2|2061.7|0
1645681350000|2022-02-24 05:42:30|2063.08|2061.58|2062.62|2061.12|2063.08|2061.58|2062.62|2061.12|0
1645681360000|2022-02-24 05:42:40|2062.66|2061.16|2063.65|2062.15|2063.65|2062.15|2062.66|2061.16|0
1645681370000|2022-02-24 05:42:50|2063.68|2062.18|2063.1|2061.6|2063.78|2062.28|2063.1|2061.6|0
1645681380000|2022-02-24 05:43:00|2062.97|2061.47|2062.97|2061.47|2062.97|2061.47|2062.97|2061.47|0
1645681390000|2022-02-24 05:43:10|2062.93|2061.43|2062.97|2061.47|2062.97|2061.47|2062.87|2061.37|0
1645681400000|2022-02-24 05:43:20|2062.93|2061.43|2062.27|2060.77|2062.93|2061.43|2062.27|2060.77|0
1645681410000|2022-02-24 05:43:30|2062.23|2060.73|2062.17|2060.67|2062.23|2060.73|2062.04|2060.54|0
1645681420000|2022-02-24 05:43:40|2062.18|2060.68|2061.48|2059.98|2062.18|2060.68|2061.48|2059.98|0
1645681440000|2022-02-24 05:44:00|2061.52|2060.02|2061.82|2060.32|2062.05|2060.55|2061.52|2060.02|0
1645681450000|2022-02-24 05:44:10|2061.86|2060.36|2062.05|2060.55|2062.18|2060.68|2061.82|2060.32|0
1645681460000|2022-02-24 05:44:20|2062.2|2060.7|2062.51|2061.01|2062.51|2061.01|2062.2|2060.7|0
1645681470000|2022-02-24 05:44:30|2062.47|2060.97|2062.51|2061.01|2062.51|2061.01|2062.41|2060.91|0
1645681480000|2022-02-24 05:44:40|2062.5|2061|2062.5|2061|2062.5|2061|2062.49|2060.99|0
1645681490000|2022-02-24 05:44:50|2062.66|2061.16|2063.56|2062.06|2063.57|2062.07|2062.66|2061.16|0
1645681500000|2022-02-24 05:45:00|2063.52|2062.02|2063.19|2061.69|2063.52|2062.02|2063.19|2061.69|0
1645681510000|2022-02-24 05:45:10|2063.2|2061.7|2062.73|2061.23|2063.2|2061.7|2062.63|2061.13|0
1645681520000|2022-02-24 05:45:20|2062.77|2061.27|2062.63|2061.13|2062.87|2061.37|2062.63|2061.13|0
1645681530000|2022-02-24 05:45:30|2062.64|2061.14|2062.97|2061.47|2062.97|2061.47|2062.63|2061.13|0
1645681540000|2022-02-24 05:45:40|2062.96|2061.46|2063.66|2062.16|2063.89|2062.39|2062.96|2061.46|0
1645681550000|2022-02-24 05:45:50|2063.7|2062.2|2063.97|2062.47|2063.97|2062.47|2063.66|2062.16|0
1645681560000|2022-02-24 05:46:00|2064.01|2062.51|2064.43|2062.93|2064.43|2062.93|2064.01|2062.51|0
1645681570000|2022-02-24 05:46:10|2064.47|2062.97|2065.03|2063.53|2065.03|2063.53|2064.47|2062.97|0
1645681580000|2022-02-24 05:46:20|2065.04|2063.54|2065.14|2063.64|2065.14|2063.64|2064.8|2063.3|0
1645681590000|2022-02-24 05:46:30|2065.06|2063.56|2065.04|2063.54|2065.5|2064|2064.91|2063.41|0
1645681600000|2022-02-24 05:46:40|2065.08|2063.58|2065.85|2064.35|2066.09|2064.59|2065.08|2063.58|0
1645681610000|2022-02-24 05:46:50|2066.01|2064.51|2065.29|2063.79|2066.31|2064.81|2065.29|2063.79|0
1645681620000|2022-02-24 05:47:00|2065.25|2063.75|2065.75|2064.25|2065.75|2064.25|2065.05|2063.55|0
1645681630000|2022-02-24 05:47:10|2065.51|2064.01|2065.75|2064.25|2065.75|2064.25|2065.51|2064.01|0
1645681640000|2022-02-24 05:47:20|2065.62|2064.12|2065.05|2063.55|2065.85|2064.35|2065.05|2063.55|0
1645681650000|2022-02-24 05:47:30|2065.06|2063.56|2065.06|2063.56|2065.06|2063.56|2065.06|2063.56|0
1645681660000|2022-02-24 05:47:40|2065.17|2063.67|2065.05|2063.55|2065.39|2063.89|2065.05|2063.55|0
1645681670000|2022-02-24 05:47:50|2065.15|2063.65|2065.38|2063.88|2065.39|2063.89|2065.15|2063.65|0
1645681680000|2022-02-24 05:48:00|2065.35|2063.85|2063.66|2062.16|2065.35|2063.85|2063.66|2062.16|0
1645681690000|2022-02-24 05:48:10|2063.65|2062.15|2063.42|2061.92|2063.65|2062.15|2063.42|2061.92|0
1645681700000|2022-02-24 05:48:20|2063.29|2061.79|2063.29|2061.79|2063.29|2061.79|2063.29|2061.79|0
1645681710000|2022-02-24 05:48:30|2063.25|2061.75|2063.28|2061.78|2063.29|2061.79|2062.95|2061.45|0
1645681720000|2022-02-24 05:48:40|2063.29|2061.79|2063.2|2061.7|2063.29|2061.79|2062.86|2061.36|0
1645681730000|2022-02-24 05:48:50|2063.16|2061.66|2063.2|2061.7|2063.2|2061.7|2063.09|2061.59|0
1645681740000|2022-02-24 05:49:00|2063.29|2061.79|2063.18|2061.68|2063.29|2061.79|2062.82|2061.32|0
1645681750000|2022-02-24 05:49:10|2063.14|2061.64|2063.03|2061.53|2063.14|2061.64|2063.03|2061.53|0
1645681760000|2022-02-24 05:49:20|2063.02|2061.52|2063.02|2061.52|2063.02|2061.52|2063.02|2061.52|0
1645681770000|2022-02-24 05:49:30|2063.03|2061.53|2062.7|2061.2|2063.04|2061.54|2062.7|2061.2|0
1645681780000|2022-02-24 05:49:40|2062.66|2061.16|2062.93|2061.43|2062.93|2061.43|2062.57|2061.07|0
1645681790000|2022-02-24 05:49:50|2062.85|2061.35|2062.7|2061.2|2062.85|2061.35|2062.7|2061.2|0
1645681800000|2022-02-24 05:50:00|2062.57|2061.07|2063.13|2061.63|2063.16|2061.66|2062.47|2060.97|0
1645681810000|2022-02-24 05:50:10|2063.03|2061.53|2062.93|2061.43|2063.17|2061.67|2062.7|2061.2|0
1645681820000|2022-02-24 05:50:20|2062.89|2061.39|2062.93|2061.43|2062.93|2061.43|2062.8|2061.3|0
1645681830000|2022-02-24 05:50:30|2062.89|2061.39|2063.03|2061.53|2063.03|2061.53|2062.8|2061.3|0
1645681840000|2022-02-24 05:50:40|2062.77|2061.27|2062.43|2060.93|2062.77|2061.27|2062.43|2060.93|0
1645681850000|2022-02-24 05:50:50|2062.47|2060.97|2062.77|2061.27|2062.77|2061.27|2062.43|2060.93|0
1645681890000|2022-02-24 05:51:30|2062.81|2061.31|2063.24|2061.74|2063.24|2061.74|2062.77|2061.27|0
1645681920000|2022-02-24 05:52:00|2063.47|2061.97|2063.24|2061.74|2063.47|2061.97|2063.13|2061.63|0
1645681930000|2022-02-24 05:52:10|2063.23|2061.73|2063.83|2062.33|2063.93|2062.43|2063.23|2061.73|0
1645681940000|2022-02-24 05:52:20|2063.68|2062.18|2062.08|2060.58|2063.68|2062.18|2061.98|2060.48|0
1645681950000|2022-02-24 05:52:30|2062.09|2060.59|2063.62|2062.12|2063.63|2062.13|2062.09|2060.59|0
1645681960000|2022-02-24 05:52:40|2063.72|2062.22|2063.72|2062.22|2064.32|2062.82|2063.72|2062.22|0
1645681970000|2022-02-24 05:52:50|2063.68|2062.18|2063.87|2062.37|2063.87|2062.37|2063.62|2062.12|0
1645681980000|2022-02-24 05:53:00|2063.74|2062.24|2063.41|2061.91|2063.74|2062.24|2063.17|2061.67|0
1645681990000|2022-02-24 05:53:10|2063.28|2061.78|2063.2|2061.7|2063.43|2061.93|2063.19|2061.69|0
1645682000000|2022-02-24 05:53:20|2063.19|2061.69|2063.19|2061.69|2063.2|2061.7|2063.19|2061.69|0
1645682010000|2022-02-24 05:53:30|2063.2|2061.7|2063.19|2061.69|2063.2|2061.7|2063.19|2061.69|0
1645682020000|2022-02-24 05:53:40|2063.2|2061.7|2063.06|2061.56|2063.2|2061.7|2062.96|2061.46|0
1645682030000|2022-02-24 05:53:50|2063.07|2061.57|2064.86|2063.36|2065.09|2063.59|2063.06|2061.56|0
1645682040000|2022-02-24 05:54:00|2064.9|2063.4|2065.09|2063.59|2065.09|2063.59|2064.76|2063.26|0
1645682050000|2022-02-24 05:54:10|2065.08|2063.58|2064.62|2063.12|2065.08|2063.58|2064.62|2063.12|0
1645682070000|2022-02-24 05:54:30|2064.6|2063.1|2064.6|2063.1|2064.6|2063.1|2064.6|2063.1|0
1645682080000|2022-02-24 05:54:40|2064.61|2063.11|2065.2|2063.7|2065.53|2064.03|2064.61|2063.11|0
1645682090000|2022-02-24 05:54:50|2065.07|2063.57|2065.07|2063.57|2065.07|2063.57|2065.07|2063.57|0
1645682100000|2022-02-24 05:55:00|2065.11|2063.61|2065.19|2063.69|2065.2|2063.7|2064.6|2063.1|0
1645682110000|2022-02-24 05:55:10|2065.15|2063.65|2065.18|2063.68|2065.41|2063.91|2065.05|2063.55|0
1645682130000|2022-02-24 05:55:30|2065.17|2063.67|2065.05|2063.55|2065.17|2063.67|2064.71|2063.21|0
1645682140000|2022-02-24 05:55:40|2065.06|2063.56|2064.82|2063.32|2065.06|2063.56|2064.82|2063.32|0
1645682150000|2022-02-24 05:55:50|2064.78|2063.28|2064.95|2063.45|2064.95|2063.45|2064.72|2063.22|0
1645682160000|2022-02-24 05:56:00|2064.87|2063.37|2064.56|2063.06|2064.95|2063.45|2064.56|2063.06|0
1645682170000|2022-02-24 05:56:10|2064.57|2063.07|2065.03|2063.53|2065.03|2063.53|2064.56|2063.06|0
1645682180000|2022-02-24 05:56:20|2064.99|2063.49|2064.7|2063.2|2065.03|2063.53|2064.7|2063.2|0
1645682190000|2022-02-24 05:56:30|2064.69|2063.19|2065.03|2063.53|2065.03|2063.53|2064.56|2063.06|0
1645682210000|2022-02-24 05:56:50|2065.26|2063.76|2067.11|2065.61|2067.58|2066.08|2065.26|2063.76|0
1645682220000|2022-02-24 05:57:00|2067.15|2065.65|2068.16|2066.66|2069.08|2067.58|2067|2065.5|0
1645682230000|2022-02-24 05:57:10|2068.15|2066.65|2070.33|2068.83|2070.33|2068.83|2068.15|2066.65|0
1645682240000|2022-02-24 05:57:20|2070.1|2068.6|2069.13|2067.63|2070.1|2068.6|2069.02|2067.52|0
1645682250000|2022-02-24 05:57:30|2069.12|2067.62|2068.44|2066.94|2069.12|2067.62|2068.44|2066.94|0
1645682260000|2022-02-24 05:57:40|2068.52|2067.02|2068.67|2067.17|2068.67|2067.17|2068.52|2067.02|0
1645682270000|2022-02-24 05:57:50|2068.57|2067.07|2068.34|2066.84|2068.57|2067.07|2068.1|2066.6|0
1645682280000|2022-02-24 05:58:00|2068.33|2066.83|2068.34|2066.84|2068.34|2066.84|2068.33|2066.83|0
1645682290000|2022-02-24 05:58:10|2068.26|2066.76|2068.34|2066.84|2068.44|2066.94|2068.11|2066.61|0
1645682300000|2022-02-24 05:58:20|2068.33|2066.83|2068.34|2066.84|2068.34|2066.84|2068.33|2066.83|0
1645682310000|2022-02-24 05:58:30|2068.33|2066.83|2067.97|2066.47|2068.33|2066.83|2067.97|2066.47|0
1645682320000|2022-02-24 05:58:40|2067.93|2066.43|2067.63|2066.13|2067.93|2066.43|2067.63|2066.13|0
1645682330000|2022-02-24 05:58:50|2067.64|2066.14|2067.75|2066.25|2067.75|2066.25|2067.64|2066.14|0
1645682340000|2022-02-24 05:59:00|2067.74|2066.24|2067.72|2066.22|2067.74|2066.24|2067.64|2066.14|0
1645682350000|2022-02-24 05:59:10|2067.71|2066.21|2067.48|2065.98|2067.72|2066.22|2067.38|2065.88|0
1645682360000|2022-02-24 05:59:20|2067.52|2066.02|2068.3|2066.8|2068.31|2066.81|2067.52|2066.02|0
1645682370000|2022-02-24 05:59:30|2067.7|2066.2|2066.54|2065.04|2067.84|2066.34|2066.53|2065.03|0
1645682380000|2022-02-24 05:59:40|2066.58|2065.08|2066.17|2064.67|2067|2065.5|2065.85|2064.35|0
1645682390000|2022-02-24 05:59:50|2066.54|2065.04|2066.08|2064.58|2066.54|2065.04|2066.08|2064.58|0
1645682400000|2022-02-24 06:00:00|2066.09|2064.59|2066.56|2065.06|2067.16|2065.66|2066.09|2064.59|0
1645682410000|2022-02-24 06:00:10|2066.82|2065.32|2067.5|2066|2067.5|2066|2066.82|2065.32|0
1645682420000|2022-02-24 06:00:20|2067.42|2065.92|2066.45|2064.95|2067.42|2065.92|2066.45|2064.95|0
1645682430000|2022-02-24 06:00:30|2066.64|2065.14|2066.55|2065.05|2067.14|2065.64|2066.55|2065.05|0
1645682440000|2022-02-24 06:00:40|2066.51|2065.01|2066.22|2064.72|2066.51|2065.01|2065.98|2064.48|0
1645682450000|2022-02-24 06:00:50|2066.18|2064.68|2066.09|2064.59|2066.22|2064.72|2065.99|2064.49|0
1645682460000|2022-02-24 06:01:00|2066.22|2064.72|2067.38|2065.88|2067.38|2065.88|2066.22|2064.72|0
1645682470000|2022-02-24 06:01:10|2067.3|2065.8|2067.01|2065.51|2067.3|2065.8|2067.01|2065.51|0
1645682480000|2022-02-24 06:01:20|2066.86|2065.36|2066.55|2065.05|2066.86|2065.36|2066.45|2064.95|0
1645682490000|2022-02-24 06:01:30|2066.51|2065.01|2066.45|2064.95|2066.55|2065.05|2066.45|2064.95|0
1645682500000|2022-02-24 06:01:40|2066.32|2064.82|2066.32|2064.82|2066.32|2064.82|2066.22|2064.72|0
1645682510000|2022-02-24 06:01:50|2066.09|2064.59|2066.09|2064.59|2066.09|2064.59|2066.09|2064.59|0
1645682520000|2022-02-24 06:02:00|2065.97|2064.47|2065.15|2063.65|2065.97|2064.47|2064.59|2063.09|0
1645682530000|2022-02-24 06:02:10|2065.19|2063.69|2064.92|2063.42|2065.52|2064.02|2064.46|2062.96|0
1645682540000|2022-02-24 06:02:20|2064.89|2063.39|2065.39|2063.89|2065.62|2064.12|2064.36|2062.86|0
1645682550000|2022-02-24 06:02:30|2065.31|2063.81|2064.92|2063.42|2065.31|2063.81|2064.92|2063.42|0
1645682560000|2022-02-24 06:02:40|2064.85|2063.35|2064.83|2063.33|2064.85|2063.35|2064.59|2063.09|0
1645682570000|2022-02-24 06:02:50|2064.79|2063.29|2065.16|2063.66|2065.29|2063.79|2064.7|2063.2|0
1645682580000|2022-02-24 06:03:00|2065.15|2063.65|2065.59|2064.09|2065.63|2064.13|2065.15|2063.65|0
1645682590000|2022-02-24 06:03:10|2065.53|2064.03|2066.23|2064.73|2066.92|2065.42|2065.52|2064.02|0
1645682600000|2022-02-24 06:03:20|2066.27|2064.77|2066.46|2064.96|2066.92|2065.42|2066.27|2064.77|0
1645682610000|2022-02-24 06:03:30|2066.57|2065.07|2066.46|2064.96|2066.57|2065.07|2066.46|2064.96|0
1645682620000|2022-02-24 06:03:40|2066.42|2064.92|2066.1|2064.6|2066.42|2064.92|2066.1|2064.6|0
1645682630000|2022-02-24 06:03:50|2066.14|2064.64|2067.39|2065.89|2067.49|2065.99|2066.14|2064.64|0
1645682640000|2022-02-24 06:04:00|2067.43|2065.93|2068.77|2067.27|2068.87|2067.37|2067.39|2065.89|0
1645682650000|2022-02-24 06:04:10|2068.73|2067.23|2068.13|2066.63|2068.73|2067.23|2068.07|2066.57|0
1645682660000|2022-02-24 06:04:20|2068.14|2066.64|2068.14|2066.64|2068.14|2066.64|2068.14|2066.64|0
1645682670000|2022-02-24 06:04:30|2068.26|2066.76|2069.86|2068.36|2070.09|2068.59|2068.26|2066.76|0
1645682680000|2022-02-24 06:04:40|2069.82|2068.32|2069.86|2068.36|2069.86|2068.36|2069.39|2067.89|0
1645682690000|2022-02-24 06:04:50|2069.76|2068.26|2069.39|2067.89|2069.76|2068.26|2069.39|2067.89|0
1645682700000|2022-02-24 06:05:00|2069.35|2067.85|2068.93|2067.43|2069.35|2067.85|2068.92|2067.42|0
1645682710000|2022-02-24 06:05:10|2068.97|2067.47|2068.93|2067.43|2069.06|2067.56|2068.83|2067.33|0
1645682720000|2022-02-24 06:05:20|2068.89|2067.39|2069.24|2067.74|2069.31|2067.81|2068.83|2067.33|0
1645682730000|2022-02-24 06:05:30|2069.25|2067.75|2068.75|2067.25|2069.48|2067.98|2068.56|2067.06|0
1645682740000|2022-02-24 06:05:40|2069.12|2067.62|2069.25|2067.75|2069.26|2067.76|2069.02|2067.52|0
1645682750000|2022-02-24 06:05:50|2069.21|2067.71|2068.79|2067.29|2069.21|2067.71|2068.65|2067.15|0
1645682760000|2022-02-24 06:06:00|2068.75|2067.25|2068.19|2066.69|2068.75|2067.25|2068.19|2066.69|0
1645682770000|2022-02-24 06:06:10|2068.18|2066.68|2068.19|2066.69|2068.19|2066.69|2068.18|2066.68|0
1645682780000|2022-02-24 06:06:20|2068.18|2066.68|2067.49|2065.99|2068.18|2066.68|2067.49|2065.99|0
1645682790000|2022-02-24 06:06:30|2067.45|2065.95|2067.26|2065.76|2067.45|2065.95|2067.25|2065.75|0
1645682800000|2022-02-24 06:06:40|2067.3|2065.8|2067.49|2065.99|2067.49|2065.99|2067.3|2065.8|0
1645682810000|2022-02-24 06:06:50|2067.45|2065.95|2066.94|2065.44|2067.5|2066|2066.94|2065.44|0
1645682820000|2022-02-24 06:07:00|2067.02|2065.52|2067.4|2065.9|2067.4|2065.9|2067.02|2065.52|0
1645682830000|2022-02-24 06:07:10|2067.36|2065.86|2066.93|2065.43|2067.36|2065.86|2066.81|2065.31|0
1645682840000|2022-02-24 06:07:20|2066.94|2065.44|2066.94|2065.44|2066.94|2065.44|2066.93|2065.43|0
1645682850000|2022-02-24 06:07:30|2067.04|2065.54|2067.37|2065.87|2068.1|2066.6|2066.94|2065.44|0
1645682860000|2022-02-24 06:07:40|2067.21|2065.71|2066.68|2065.18|2067.21|2065.71|2065.98|2064.48|0
1645682870000|2022-02-24 06:07:50|2066.64|2065.14|2066.27|2064.77|2066.67|2065.17|2066.27|2064.77|0
1645682880000|2022-02-24 06:08:00|2066.21|2064.71|2067.14|2065.64|2067.14|2065.64|2066.21|2064.71|0
1645682900000|2022-02-24 06:08:20|2067.22|2065.72|2067.48|2065.98|2067.61|2066.11|2067.22|2065.72|0
1645682910000|2022-02-24 06:08:30|2067.52|2066.02|2066.92|2065.42|2067.71|2066.21|2066.92|2065.42|0
1645682920000|2022-02-24 06:08:40|2066.96|2065.46|2067.02|2065.52|2067.15|2065.65|2066.92|2065.42|0
1645682930000|2022-02-24 06:08:50|2067.06|2065.56|2067.15|2065.65|2067.48|2065.98|2067.06|2065.56|0
1645682940000|2022-02-24 06:09:00|2067.19|2065.69|2067.25|2065.75|2067.38|2065.88|2066.79|2065.29|0
1645682950000|2022-02-24 06:09:10|2067.29|2065.79|2067.25|2065.75|2067.38|2065.88|2067.02|2065.52|0
1645682960000|2022-02-24 06:09:20|2067.29|2065.79|2068.87|2067.37|2069.33|2067.83|2067.29|2065.79|0
1645682970000|2022-02-24 06:09:30|2069.17|2067.67|2069.69|2068.19|2069.79|2068.29|2069.17|2067.67|0
1645682980000|2022-02-24 06:09:40|2069.73|2068.23|2070.21|2068.71|2070.38|2068.88|2069.56|2068.06|0
1645682990000|2022-02-24 06:09:50|2070.15|2068.65|2069|2067.5|2070.15|2068.65|2069|2067.5|0
1645683000000|2022-02-24 06:10:00|2068.96|2067.46|2069.78|2068.28|2069.79|2068.29|2068.87|2067.37|0
1645683010000|2022-02-24 06:10:10|2069.74|2068.24|2070.03|2068.53|2070.03|2068.53|2069.68|2068.18|0
1645683020000|2022-02-24 06:10:20|2069.73|2068.23|2069.57|2068.07|2069.8|2068.3|2069.1|2067.6|0
1645683030000|2022-02-24 06:10:30|2069.56|2068.06|2068.88|2067.38|2069.8|2068.3|2068.88|2067.38|0
1645683040000|2022-02-24 06:10:40|2068.65|2067.15|2068.68|2067.18|2069|2067.5|2068.18|2066.68|0
1645683050000|2022-02-24 06:10:50|2068.77|2067.27|2069.22|2067.72|2069.22|2067.72|2068.64|2067.14|0
1645683060000|2022-02-24 06:11:00|2069.18|2067.68|2068.26|2066.76|2069.18|2067.68|2068.26|2066.76|0
1645683070000|2022-02-24 06:11:10|2067.9|2066.4|2068.17|2066.67|2068.17|2066.67|2067.8|2066.3|0
1645683080000|2022-02-24 06:11:20|2068.27|2066.77|2068.31|2066.81|2068.31|2066.81|2068.07|2066.57|0
1645683090000|2022-02-24 06:11:30|2068.27|2066.77|2068.21|2066.71|2068.3|2066.8|2068.07|2066.57|0
1645683100000|2022-02-24 06:11:40|2068.31|2066.81|2068.9|2067.4|2068.9|2067.4|2068.31|2066.81|0
1645683110000|2022-02-24 06:11:50|2068.94|2067.44|2069.23|2067.73|2069.23|2067.73|2068.9|2067.4|0
1645683120000|2022-02-24 06:12:00|2069.27|2067.77|2068.9|2067.4|2069.36|2067.86|2068.77|2067.27|0
1645683130000|2022-02-24 06:12:10|2068.86|2067.36|2068.76|2067.26|2068.86|2067.36|2068.76|2067.26|0
1645683140000|2022-02-24 06:12:20|2068.69|2067.19|2068.53|2067.03|2068.69|2067.19|2068.53|2067.03|0
1645683150000|2022-02-24 06:12:30|2068.38|2066.88|2067.83|2066.33|2068.38|2066.88|2067.73|2066.23|0
1645683160000|2022-02-24 06:12:40|2067.84|2066.34|2067.37|2065.87|2067.84|2066.34|2067.37|2065.87|0
1645683170000|2022-02-24 06:12:50|2067.18|2065.68|2066.45|2064.95|2067.18|2065.68|2066.45|2064.95|0
1645683180000|2022-02-24 06:13:00|2066.26|2064.76|2066.92|2065.42|2066.92|2065.42|2065.3|2063.8|0
1645683190000|2022-02-24 06:13:10|2066.88|2065.38|2067.52|2066.02|2067.52|2066.02|2066.82|2065.32|0
1645683200000|2022-02-24 06:13:20|2067.48|2065.98|2066.92|2065.42|2067.48|2065.98|2066.92|2065.42|0
1645683210000|2022-02-24 06:13:30|2066.8|2065.3|2066.59|2065.09|2066.8|2065.3|2066.59|2065.09|0
1645683220000|2022-02-24 06:13:40|2066.62|2065.12|2066.68|2065.18|2066.69|2065.19|2066.62|2065.12|0
1645683230000|2022-02-24 06:13:50|2066.69|2065.19|2066.59|2065.09|2066.92|2065.42|2066.59|2065.09|0
1645683240000|2022-02-24 06:14:00|2066.55|2065.05|2065.77|2064.27|2066.55|2065.05|2065.77|2064.27|0
1645683250000|2022-02-24 06:14:10|2065.64|2064.14|2065.87|2064.37|2065.87|2064.37|2065.64|2064.14|0
1645683260000|2022-02-24 06:14:20|2065.91|2064.41|2064.95|2063.45|2066.1|2064.6|2064.39|2062.89|0
1645683270000|2022-02-24 06:14:30|2064.91|2063.41|2064.49|2062.99|2064.94|2063.44|2064.48|2062.98|0
1645683280000|2022-02-24 06:14:40|2064.45|2062.95|2063.23|2061.73|2064.49|2062.99|2063|2061.5|0
1645683290000|2022-02-24 06:14:50|2063.15|2061.65|2063.24|2061.74|2063.57|2062.07|2063|2061.5|0
1645683300000|2022-02-24 06:15:00|2063.4|2061.9|2063.23|2061.73|2063.94|2062.44|2063.23|2061.73|0
1645683310000|2022-02-24 06:15:10|2063.27|2061.77|2063.23|2061.73|2063.33|2061.83|2063.23|2061.73|0
1645683320000|2022-02-24 06:15:20|2063.27|2061.77|2063.22|2061.72|2063.33|2061.83|2063.09|2061.59|0
1645683330000|2022-02-24 06:15:30|2062.99|2061.49|2063.04|2061.54|2063.09|2061.59|2062.8|2061.3|0
1645683340000|2022-02-24 06:15:40|2063.12|2061.62|2063.4|2061.9|2063.51|2062.01|2063.12|2061.62|0
1645683350000|2022-02-24 06:15:50|2063.44|2061.94|2063.74|2062.24|2063.74|2062.24|2063.44|2061.94|0
1645683360000|2022-02-24 06:16:00|2063.78|2062.28|2066.03|2064.53|2066.03|2064.53|2063.78|2062.28|0
1645683370000|2022-02-24 06:16:10|2066.65|2065.15|2067.35|2065.85|2067.35|2065.85|2066.65|2065.15|0
1645683380000|2022-02-24 06:16:20|2067.39|2065.89|2068.29|2066.79|2068.29|2066.79|2067.39|2065.89|0
1645683390000|2022-02-24 06:16:30|2068.33|2066.83|2068.08|2066.58|2068.63|2067.13|2067.95|2066.45|0
1645683400000|2022-02-24 06:16:40|2067.97|2066.47|2068.08|2066.58|2068.18|2066.68|2067.72|2066.22|0
1645683410000|2022-02-24 06:16:50|2068.18|2066.68|2068.18|2066.68|2068.18|2066.68|2068.18|2066.68|0
1645683420000|2022-02-24 06:17:00|2068.31|2066.81|2068.35|2066.85|2068.53|2067.03|2068.07|2066.57|0
1645683430000|2022-02-24 06:17:10|2068.41|2066.91|2068.49|2066.99|2069.34|2067.84|2068.41|2066.91|0
1645683440000|2022-02-24 06:17:20|2067.94|2066.44|2067.59|2066.09|2068.07|2066.57|2067.59|2066.09|0
1645683450000|2022-02-24 06:17:30|2067.6|2066.1|2067.47|2065.97|2067.6|2066.1|2067.46|2065.96|0
1645683460000|2022-02-24 06:17:40|2067.43|2065.93|2065.98|2064.48|2067.43|2065.93|2065.62|2064.12|0
1645683470000|2022-02-24 06:17:50|2065.97|2064.47|2065.28|2063.78|2065.98|2064.48|2065.28|2063.78|0
1645683480000|2022-02-24 06:18:00|2065.38|2063.88|2065.38|2063.88|2065.38|2063.88|2065.38|2063.88|0
1645683490000|2022-02-24 06:18:10|2065.42|2063.92|2064.92|2063.42|2065.51|2064.01|2064.92|2063.42|0
1645683500000|2022-02-24 06:18:20|2064.96|2063.46|2064.91|2063.41|2065.05|2063.55|2064.91|2063.41|0
1645683510000|2022-02-24 06:18:30|2064.61|2063.11|2064.12|2062.62|2064.61|2063.11|2063.99|2062.49|0
1645683520000|2022-02-24 06:18:40|2063.99|2062.49|2063.89|2062.39|2063.99|2062.49|2063.89|2062.39|0
1645683530000|2022-02-24 06:18:50|2063.93|2062.43|2063.89|2062.39|2063.99|2062.49|2063.89|2062.39|0
1645683540000|2022-02-24 06:19:00|2063.85|2062.35|2063.9|2062.4|2063.9|2062.4|2063.76|2062.26|0
1645683550000|2022-02-24 06:19:10|2063.89|2062.39|2063.77|2062.27|2063.89|2062.39|2063.76|2062.26|0
1645683560000|2022-02-24 06:19:20|2063.81|2062.31|2063.43|2061.93|2063.9|2062.4|2063.43|2061.93|0
1645683570000|2022-02-24 06:19:30|2063.39|2061.89|2063.22|2061.72|2063.76|2062.26|2063.22|2061.72|0
1645683580000|2022-02-24 06:19:40|2063.07|2061.57|2063.51|2062.01|2064.1|2062.6|2062.37|2060.87|0
1645683590000|2022-02-24 06:19:50|2063.47|2061.97|2062.49|2060.99|2063.47|2061.97|2062.49|2060.99|0
1645683600000|2022-02-24 06:20:00|2062.41|2060.91|2062.35|2060.85|2062.72|2061.22|2062.26|2060.76|0
1645683610000|2022-02-24 06:20:10|2062.34|2060.84|2061.33|2059.83|2062.34|2060.84|2061.32|2059.82|0
1645683620000|2022-02-24 06:20:20|2061.43|2059.93|2059.49|2057.99|2061.43|2059.93|2059.49|2057.99|0
1645683630000|2022-02-24 06:20:30|2059.47|2057.97|2062.26|2060.76|2062.58|2061.08|2059.34|2057.84|0
1645683640000|2022-02-24 06:20:40|2062.25|2060.75|2058.78|2057.28|2062.25|2060.75|2058.78|2057.28|0
1645683650000|2022-02-24 06:20:50|2058.75|2057.25|2058.89|2057.39|2059.26|2057.76|2058.65|2057.15|0
1645683660000|2022-02-24 06:21:00|2058.86|2057.36|2058.51|2057.01|2059.23|2057.73|2058.5|2057|0
1645683670000|2022-02-24 06:21:10|2058.4|2056.9|2058.38|2056.88|2058.51|2057.01|2058.15|2056.65|0
1645683680000|2022-02-24 06:21:20|2058.42|2056.92|2058.52|2057.02|2058.75|2057.25|2058.15|2056.65|0
1645683690000|2022-02-24 06:21:30|2058.51|2057.01|2058.51|2057.01|2058.51|2057.01|2058.5|2057|0
1645683700000|2022-02-24 06:21:40|2058.62|2057.12|2059.07|2057.57|2059.2|2057.7|2058.62|2057.12|0
1645683710000|2022-02-24 06:21:50|2059.08|2057.58|2058.38|2056.88|2059.21|2057.71|2058.38|2056.88|0
1645683720000|2022-02-24 06:22:00|2058.36|2056.86|2058.13|2056.63|2058.36|2056.86|2058.13|2056.63|0
1645683730000|2022-02-24 06:22:10|2058.09|2056.59|2057.8|2056.3|2058.09|2056.59|2057.57|2056.07|0
1645683740000|2022-02-24 06:22:20|2057.79|2056.29|2058.26|2056.76|2058.26|2056.76|2057.79|2056.29|0
1645683750000|2022-02-24 06:22:30|2058.49|2056.99|2059.66|2058.16|2059.77|2058.27|2058.49|2056.99|0
1645683760000|2022-02-24 06:22:40|2059.7|2058.2|2059.76|2058.26|2059.76|2058.26|2059.7|2058.2|0
1645683770000|2022-02-24 06:22:50|2059.57|2058.07|2059.53|2058.03|2059.66|2058.16|2059.2|2057.7|0
1645683780000|2022-02-24 06:23:00|2059.22|2057.72|2058.6|2057.1|2059.22|2057.72|2058.6|2057.1|0
1645683790000|2022-02-24 06:23:10|2058.74|2057.24|2059.07|2057.57|2059.07|2057.57|2058.74|2057.24|0
1645683800000|2022-02-24 06:23:20|2058.96|2057.46|2059.21|2057.71|2059.21|2057.71|2058.74|2057.24|0
1645683810000|2022-02-24 06:23:30|2059.2|2057.7|2058.24|2056.74|2059.31|2057.81|2058.24|2056.74|0
1645683820000|2022-02-24 06:23:40|2058.43|2056.93|2058.93|2057.43|2059.16|2057.66|2058.43|2056.93|0
1645683830000|2022-02-24 06:23:50|2059.03|2057.53|2059.39|2057.89|2059.39|2057.89|2058.92|2057.42|0
1645683840000|2022-02-24 06:24:00|2059.49|2057.99|2059.95|2058.45|2059.95|2058.45|2059.49|2057.99|0
1645683850000|2022-02-24 06:24:10|2059.98|2058.48|2060.18|2058.68|2060.18|2058.68|2059.98|2058.48|0
1645683860000|2022-02-24 06:24:20|2060.14|2058.64|2060.64|2059.14|2060.64|2059.14|2060.08|2058.58|0
1645683870000|2022-02-24 06:24:30|2060.6|2059.1|2059.62|2058.12|2060.6|2059.1|2059.62|2058.12|0
1645683880000|2022-02-24 06:24:40|2059.61|2058.11|2059.6|2058.1|2059.61|2058.11|2059.47|2057.97|0
1645683890000|2022-02-24 06:24:50|2059.7|2058.2|2060.07|2058.57|2060.07|2058.57|2059.7|2058.2|0
1645683900000|2022-02-24 06:25:00|2060.11|2058.61|2060.09|2058.59|2060.18|2058.68|2059.95|2058.45|0
1645683910000|2022-02-24 06:25:10|2060.13|2058.63|2060.19|2058.69|2060.19|2058.69|2060.13|2058.63|0
1645683920000|2022-02-24 06:25:20|2060.23|2058.73|2059.35|2057.85|2060.32|2058.82|2059.22|2057.72|0
1645683930000|2022-02-24 06:25:30|2059.39|2057.89|2058.76|2057.26|2059.45|2057.95|2058.76|2057.26|0
1645683940000|2022-02-24 06:25:40|2058.68|2057.18|2058.43|2056.93|2058.68|2057.18|2058.42|2056.92|0
1645683950000|2022-02-24 06:25:50|2058.47|2056.97|2058.76|2057.26|2058.76|2057.26|2058.43|2056.93|0
1645683960000|2022-02-24 06:26:00|2059.13|2057.63|2059.35|2057.85|2059.35|2057.85|2058.99|2057.49|0
1645683970000|2022-02-24 06:26:10|2059.43|2057.93|2059.44|2057.94|2059.58|2058.08|2059.2|2057.7|0
1645683980000|2022-02-24 06:26:20|2059.43|2057.93|2058.82|2057.32|2059.8|2058.3|2058.82|2057.32|0
1645683990000|2022-02-24 06:26:30|2059.28|2057.78|2058.92|2057.42|2059.52|2058.02|2058.92|2057.42|0
1645684000000|2022-02-24 06:26:40|2058.93|2057.43|2059.38|2057.88|2059.38|2057.88|2058.92|2057.42|0
1645684010000|2022-02-24 06:26:50|2059.34|2057.84|2059.04|2057.54|2059.34|2057.84|2059.04|2057.54|0
1645684030000|2022-02-24 06:27:10|2058.96|2057.46|2057.52|2056.02|2058.96|2057.46|2057.52|2056.02|0
1645684040000|2022-02-24 06:27:20|2057.51|2056.01|2057.51|2056.01|2057.87|2056.37|2057.51|2056.01|0
1645684050000|2022-02-24 06:27:30|2057.32|2055.82|2057.03|2055.53|2057.32|2055.82|2056.79|2055.29|0
1645684060000|2022-02-24 06:27:40|2056.93|2055.43|2055.86|2054.36|2056.93|2055.43|2055.06|2053.56|0
1645684070000|2022-02-24 06:27:50|2055.82|2054.32|2054.79|2053.29|2056.22|2054.72|2054.78|2053.28|0
1645684080000|2022-02-24 06:28:00|2054.83|2053.33|2054.42|2052.92|2055.47|2053.97|2053.72|2052.22|0
1645684090000|2022-02-24 06:28:10|2054.34|2052.84|2054.65|2053.15|2054.65|2053.15|2053.39|2051.89|0
1645684100000|2022-02-24 06:28:20|2054.61|2053.11|2054.18|2052.68|2054.88|2053.38|2054.18|2052.68|0
1645684110000|2022-02-24 06:28:30|2054.19|2052.69|2053.57|2052.07|2054.29|2052.79|2053.56|2052.06|0
1645684120000|2022-02-24 06:28:40|2053.56|2052.06|2053.57|2052.07|2053.57|2052.07|2053.56|2052.06|0
1645684130000|2022-02-24 06:28:50|2053.56|2052.06|2053.4|2051.9|2053.57|2052.07|2053.16|2051.66|0
1645684140000|2022-02-24 06:29:00|2053.39|2051.89|2052.49|2050.99|2053.4|2051.9|2052.25|2050.75|0
1645684150000|2022-02-24 06:29:10|2052.36|2050.86|2052.49|2050.99|2052.49|2050.99|2052.35|2050.85|0
1645684160000|2022-02-24 06:29:20|2053.18|2051.68|2051.01|2049.51|2053.28|2051.78|2050.91|2049.41|0
1645684170000|2022-02-24 06:29:30|2050.91|2049.41|2051.87|2050.37|2052.37|2050.87|2050.78|2049.28|0
1645684180000|2022-02-24 06:29:40|2051.81|2050.31|2051.57|2050.07|2052.49|2050.99|2051.09|2049.59|0
1645684190000|2022-02-24 06:29:50|2051.47|2049.97|2051.75|2050.25|2051.88|2050.38|2050.34|2048.84|0
1645684200000|2022-02-24 06:30:00|2051.65|2050.15|2050.82|2049.32|2052.44|2050.94|2050.6|2049.1|0
1645684210000|2022-02-24 06:30:10|2050.86|2049.36|2052.19|2050.69|2052.19|2050.69|2050.12|2048.62|0
1645684220000|2022-02-24 06:30:20|2052.08|2050.58|2050.71|2049.21|2052.08|2050.58|2050.35|2048.85|0
1645684230000|2022-02-24 06:30:30|2050.79|2049.29|2049.99|2048.49|2051.93|2050.43|2049.86|2048.36|0
1645684240000|2022-02-24 06:30:40|2050.03|2048.53|2050.3|2048.8|2050.91|2049.41|2049.73|2048.23|0
1645684250000|2022-02-24 06:30:50|2050.4|2048.9|2051.84|2050.34|2051.84|2050.34|2049.99|2048.49|0
1645684260000|2022-02-24 06:31:00|2051.88|2050.38|2051.84|2050.34|2052.3|2050.8|2051.84|2050.34|0
1645684270000|2022-02-24 06:31:10|2051.8|2050.3|2052.66|2051.16|2052.66|2051.16|2051.6|2050.1|0
1645684280000|2022-02-24 06:31:20|2052.7|2051.2|2053.92|2052.42|2054.02|2052.52|2052.7|2051.2|0
1645684290000|2022-02-24 06:31:30|2053.88|2052.38|2053.34|2051.84|2053.93|2052.43|2052.87|2051.37|0
1645684300000|2022-02-24 06:31:40|2054.26|2052.76|2054.39|2052.89|2054.39|2052.89|2054.26|2052.76|0
1645684310000|2022-02-24 06:31:50|2054.35|2052.85|2054.85|2053.35|2054.85|2053.35|2054.26|2052.76|0
1645684320000|2022-02-24 06:32:00|2054.72|2053.22|2054.71|2053.21|2054.84|2053.34|2054.71|2053.21|0
1645684330000|2022-02-24 06:32:10|2054.72|2053.22|2053.47|2051.97|2054.72|2053.22|2053.09|2051.59|0
1645684340000|2022-02-24 06:32:20|2053.57|2052.07|2052.52|2051.02|2053.7|2052.2|2052.52|2051.02|0
1645684350000|2022-02-24 06:32:30|2052.21|2050.71|2051.92|2050.42|2053.08|2051.58|2051.13|2049.63|0
1645684360000|2022-02-24 06:32:40|2051.82|2050.32|2051.93|2050.43|2051.93|2050.43|2051.59|2050.09|0
1645684370000|2022-02-24 06:32:50|2051.94|2050.44|2051.94|2050.44|2051.94|2050.44|2051.94|2050.44|0
1645684380000|2022-02-24 06:33:00|2051.75|2050.25|2051.42|2049.92|2051.75|2050.25|2051.38|2049.88|0
1645684390000|2022-02-24 06:33:10|2051.48|2049.98|2051.16|2049.66|2051.94|2050.44|2051.16|2049.66|0
1645684400000|2022-02-24 06:33:20|2051.2|2049.7|2051.53|2050.03|2051.76|2050.26|2051.06|2049.56|0
1645684410000|2022-02-24 06:33:30|2051.54|2050.04|2051.07|2049.57|2051.54|2050.04|2051.07|2049.57|0
1645684420000|2022-02-24 06:33:40|2051.11|2049.61|2050.48|2048.98|2051.17|2049.67|2050.24|2048.74|0
1645684430000|2022-02-24 06:33:50|2050.51|2049.01|2050.24|2048.74|2050.61|2049.11|2050.24|2048.74|0
1645684440000|2022-02-24 06:34:00|2049.78|2048.28|2049.46|2047.96|2049.78|2048.28|2049.46|2047.96|0
1645684450000|2022-02-24 06:34:10|2049.34|2047.84|2049|2047.5|2049.56|2048.06|2048.99|2047.49|0
1645684460000|2022-02-24 06:34:20|2048.77|2047.27|2048.41|2046.91|2048.79|2047.29|2048.41|2046.91|0
1645684470000|2022-02-24 06:34:30|2048.42|2046.92|2048.64|2047.14|2048.79|2047.29|2048.42|2046.92|0
1645684480000|2022-02-24 06:34:40|2048.57|2047.07|2048.31|2046.81|2048.57|2047.07|2048.31|2046.81|0
1645684490000|2022-02-24 06:34:50|2048.32|2046.82|2048.65|2047.15|2048.65|2047.15|2048.31|2046.81|0
1645684500000|2022-02-24 06:35:00|2048.69|2047.19|2048.45|2046.95|2048.78|2047.28|2048.45|2046.95|0
1645684510000|2022-02-24 06:35:10|2048.49|2046.99|2048.09|2046.59|2048.91|2047.41|2048.09|2046.59|0
1645684520000|2022-02-24 06:35:20|2048.17|2046.67|2048.96|2047.46|2049.55|2048.05|2048.17|2046.67|0
1645684530000|2022-02-24 06:35:30|2048.92|2047.42|2048.75|2047.25|2049.66|2048.16|2048.27|2046.77|0
1645684540000|2022-02-24 06:35:40|2048.97|2047.47|2048.75|2047.25|2049.08|2047.58|2048.73|2047.23|0
1645684550000|2022-02-24 06:35:50|2048.67|2047.17|2048.97|2047.47|2048.97|2047.47|2047.91|2046.41|0
1645684560000|2022-02-24 06:36:00|2049.01|2047.51|2048.5|2047|2049.07|2047.57|2048.5|2047|0
1645684570000|2022-02-24 06:36:10|2048.37|2046.87|2048.6|2047.1|2048.73|2047.23|2048.37|2046.87|0
1645684580000|2022-02-24 06:36:20|2048.79|2047.29|2048.96|2047.46|2049.2|2047.7|2048.79|2047.29|0
1645684590000|2022-02-24 06:36:30|2048.77|2047.27|2048.5|2047|2048.77|2047.27|2048.37|2046.87|0
1645684600000|2022-02-24 06:36:40|2048.49|2046.99|2047.89|2046.39|2048.49|2046.99|2047.89|2046.39|0
1645684610000|2022-02-24 06:36:50|2047.97|2046.47|2047.87|2046.37|2048.33|2046.83|2047.87|2046.37|0
1645684620000|2022-02-24 06:37:00|2047.98|2046.48|2048.2|2046.7|2048.2|2046.7|2047.97|2046.47|0
1645684630000|2022-02-24 06:37:10|2048.1|2046.6|2048.47|2046.97|2048.47|2046.97|2047.96|2046.46|0
1645684640000|2022-02-24 06:37:20|2048.56|2047.06|2049.15|2047.65|2049.15|2047.65|2048.56|2047.06|0
1645684660000|2022-02-24 06:37:40|2049.19|2047.69|2048.91|2047.41|2049.28|2047.78|2048.91|2047.41|0
1645684670000|2022-02-24 06:37:50|2048.92|2047.42|2048.93|2047.43|2049.06|2047.56|2048.92|2047.42|0
1645684680000|2022-02-24 06:38:00|2048.97|2047.47|2048.93|2047.43|2049.06|2047.56|2048.93|2047.43|0
1645684690000|2022-02-24 06:38:10|2048.83|2047.33|2049.06|2047.56|2049.16|2047.66|2048.7|2047.2|0
1645684700000|2022-02-24 06:38:20|2049.02|2047.52|2048.92|2047.42|2049.02|2047.52|2048.92|2047.42|0
1645684710000|2022-02-24 06:38:30|2048.69|2047.19|2048.22|2046.72|2048.69|2047.19|2048.22|2046.72|0
1645684720000|2022-02-24 06:38:40|2048.02|2046.52|2047.99|2046.49|2048.02|2046.52|2047.65|2046.15|0
1645684730000|2022-02-24 06:38:50|2047.96|2046.46|2046.5|2045|2047.96|2046.46|2046.37|2044.87|0
1645684740000|2022-02-24 06:39:00|2046.46|2044.96|2047.2|2045.7|2047.2|2045.7|2046.37|2044.87|0
1645684750000|2022-02-24 06:39:10|2047.16|2045.66|2047.07|2045.57|2047.16|2045.66|2046.51|2045.01|0
1645684760000|2022-02-24 06:39:20|2047.08|2045.58|2048.45|2046.95|2048.91|2047.41|2047.08|2045.58|0
1645684770000|2022-02-24 06:39:30|2048.34|2046.84|2050.85|2049.35|2050.89|2049.39|2048.12|2046.62|0
1645684780000|2022-02-24 06:39:40|2050.76|2049.26|2050.51|2049.01|2050.99|2049.49|2049.6|2048.1|0
1645684790000|2022-02-24 06:39:50|2050.48|2048.98|2050.76|2049.26|2051.35|2049.85|2050.28|2048.78|0
1645684800000|2022-02-24 06:40:00|2050.43|2048.93|2050.92|2049.42|2051.22|2049.72|2050.29|2048.79|0
1645684810000|2022-02-24 06:40:10|2050.88|2049.38|2050.5|2049|2051.2|2049.7|2050.16|2048.66|0
1645684820000|2022-02-24 06:40:20|2050.46|2048.96|2050.51|2049.01|2050.51|2049.01|2050.28|2048.78|0
1645684830000|2022-02-24 06:40:30|2050.47|2048.97|2051.98|2050.48|2052.81|2051.31|2050.41|2048.91|0
1645684840000|2022-02-24 06:40:40|2051.89|2050.39|2050.88|2049.38|2052.12|2050.62|2050.88|2049.38|0
1645684850000|2022-02-24 06:40:50|2050.84|2049.34|2049.39|2047.89|2050.84|2049.34|2049.39|2047.89|0
1645684860000|2022-02-24 06:41:00|2049.3|2047.8|2050.46|2048.96|2050.46|2048.96|2049.3|2047.8|0
1645684870000|2022-02-24 06:41:10|2050.45|2048.95|2053|2051.5|2053|2051.5|2050.45|2048.95|0
1645684880000|2022-02-24 06:41:20|2052.96|2051.46|2051.51|2050.01|2053.46|2051.96|2051.5|2050|0
1645684890000|2022-02-24 06:41:30|2051.5|2050|2050.91|2049.41|2051.5|2050|2050.68|2049.18|0
1645684900000|2022-02-24 06:41:40|2051.04|2049.54|2051.27|2049.77|2051.28|2049.78|2050.91|2049.41|0
1645684910000|2022-02-24 06:41:50|2050.68|2049.18|2050.86|2049.36|2050.92|2049.42|2050.68|2049.18|0
1645684920000|2022-02-24 06:42:00|2050.96|2049.46|2049.1|2047.6|2051.09|2049.59|2049.1|2047.6|0
1645684930000|2022-02-24 06:42:10|2049.14|2047.64|2049|2047.5|2049.33|2047.83|2049|2047.5|0
1645684940000|2022-02-24 06:42:20|2049.11|2047.61|2049.34|2047.84|2049.47|2047.97|2049.11|2047.61|0
1645684950000|2022-02-24 06:42:30|2049.24|2047.74|2048.64|2047.14|2049.24|2047.74|2048.64|2047.14|0
1645684960000|2022-02-24 06:42:40|2048.65|2047.15|2048.87|2047.37|2049.01|2047.51|2048.54|2047.04|0
1645684970000|2022-02-24 06:42:50|2048.91|2047.41|2049.33|2047.83|2049.46|2047.96|2048.87|2047.37|0
1645684980000|2022-02-24 06:43:00|2049.37|2047.87|2050.03|2048.53|2050.03|2048.53|2049.33|2047.83|0
1645684990000|2022-02-24 06:43:10|2050.26|2048.76|2051.55|2050.05|2051.78|2050.28|2050.26|2048.76|0
1645685000000|2022-02-24 06:43:20|2051.51|2050.01|2051.78|2050.28|2051.78|2050.28|2051.42|2049.92|0
1645685010000|2022-02-24 06:43:30|2051.93|2050.43|2052.57|2051.07|2052.57|2051.07|2051.93|2050.43|0
1645685020000|2022-02-24 06:43:40|2052.58|2051.08|2051.77|2050.27|2052.58|2051.08|2051.65|2050.15|0
1645685030000|2022-02-24 06:43:50|2051.73|2050.23|2051.77|2050.27|2051.77|2050.27|2051.67|2050.17|0
1645685040000|2022-02-24 06:44:00|2051.61|2050.11|2053.61|2052.11|2053.74|2052.24|2051.31|2049.81|0
1645685050000|2022-02-24 06:44:10|2053.57|2052.07|2053.02|2051.52|2053.97|2052.47|2053.02|2051.52|0
1645685060000|2022-02-24 06:44:20|2052|2050.5|2052.24|2050.74|2052.37|2050.87|2051.68|2050.18|0
1645685070000|2022-02-24 06:44:30|2052.2|2050.7|2052.71|2051.21|2052.71|2051.21|2051.91|2050.41|0
1645685080000|2022-02-24 06:44:40|2052.33|2050.83|2051.46|2049.96|2052.33|2050.83|2051.46|2049.96|0
1645685090000|2022-02-24 06:44:50|2051.5|2050|2051.56|2050.06|2051.56|2050.06|2051.5|2050|0
1645685100000|2022-02-24 06:45:00|2051.41|2049.91|2051.45|2049.95|2051.45|2049.95|2051.09|2049.59|0
1645685110000|2022-02-24 06:45:10|2051.52|2050.02|2050.72|2049.22|2051.78|2050.28|2050.72|2049.22|0
1645685120000|2022-02-24 06:45:20|2050.76|2049.26|2050.69|2049.19|2050.82|2049.32|2050.48|2048.98|0
1645685130000|2022-02-24 06:45:30|2050.73|2049.23|2052.62|2051.12|2052.62|2051.12|2050.69|2049.19|0
1645685140000|2022-02-24 06:45:40|2053.08|2051.58|2053.07|2051.57|2053.31|2051.81|2053.07|2051.57|0
1645685150000|2022-02-24 06:45:50|2053.3|2051.8|2053.54|2052.04|2053.76|2052.26|2053.3|2051.8|0
1645685160000|2022-02-24 06:46:00|2053.69|2052.19|2053.87|2052.37|2054.1|2052.6|2053.69|2052.19|0
1645685170000|2022-02-24 06:46:10|2053.99|2052.49|2052.85|2051.35|2054.24|2052.74|2052.38|2050.88|0
1645685180000|2022-02-24 06:46:20|2052.84|2051.34|2053.87|2052.37|2054.23|2052.73|2052.84|2051.34|0
1645685190000|2022-02-24 06:46:30|2053.94|2052.44|2051.23|2049.73|2054.23|2052.73|2051.23|2049.73|0
1645685200000|2022-02-24 06:46:40|2051.31|2049.81|2051.45|2049.95|2051.56|2050.06|2051.31|2049.81|0
1645685210000|2022-02-24 06:46:50|2051.87|2050.37|2051.68|2050.18|2053.07|2051.57|2051.68|2050.18|0
1645685220000|2022-02-24 06:47:00|2051.83|2050.33|2051.23|2049.73|2052.39|2050.89|2051.23|2049.73|0
1645685230000|2022-02-24 06:47:10|2051.24|2049.74|2050.78|2049.28|2051.24|2049.74|2050.77|2049.27|0
1645685240000|2022-02-24 06:47:20|2050.74|2049.24|2050.67|2049.17|2050.77|2049.27|2050.67|2049.17|0
1645685250000|2022-02-24 06:47:30|2050.66|2049.16|2050.66|2049.16|2050.76|2049.26|2050.66|2049.16|0
1645685260000|2022-02-24 06:47:40|2050.62|2049.12|2050.43|2048.93|2050.76|2049.26|2050.43|2048.93|0
1645685270000|2022-02-24 06:47:50|2050.3|2048.8|2050.66|2049.16|2050.66|2049.16|2050.29|2048.79|0
1645685280000|2022-02-24 06:48:00|2050.74|2049.24|2050.89|2049.39|2050.89|2049.39|2050.74|2049.24|0
1645685290000|2022-02-24 06:48:10|2050.81|2049.31|2050.42|2048.92|2050.81|2049.31|2050.42|2048.92|0
1645685300000|2022-02-24 06:48:20|2050.38|2048.88|2050.29|2048.79|2050.42|2048.92|2050.29|2048.79|0
1645685310000|2022-02-24 06:48:30|2050.25|2048.75|2050.19|2048.69|2050.25|2048.75|2050.19|2048.69|0
1645685320000|2022-02-24 06:48:40|2050.23|2048.73|2048.44|2046.94|2050.29|2048.79|2048.44|2046.94|0
1645685330000|2022-02-24 06:48:50|2048.4|2046.9|2048.28|2046.78|2048.4|2046.9|2047.64|2046.14|0
1645685340000|2022-02-24 06:49:00|2048.43|2046.93|2048.57|2047.07|2048.68|2047.18|2048.43|2046.93|0
1645685350000|2022-02-24 06:49:10|2048.53|2047.03|2048.57|2047.07|2048.57|2047.07|2048.44|2046.94|0
1645685360000|2022-02-24 06:49:20|2047.64|2046.14|2047.11|2045.61|2047.75|2046.25|2046.98|2045.48|0
1645685370000|2022-02-24 06:49:30|2047|2045.5|2045.84|2044.34|2047.23|2045.73|2045.84|2044.34|0
1645685380000|2022-02-24 06:49:40|2045.88|2044.38|2045.03|2043.53|2045.94|2044.44|2044.79|2043.29|0
1645685390000|2022-02-24 06:49:50|2045.07|2043.57|2043.97|2042.47|2046.52|2045.02|2043.64|2042.14|0
1645685400000|2022-02-24 06:50:00|2043.98|2042.48|2044.34|2042.84|2045.61|2044.11|2043.98|2042.48|0
1645685410000|2022-02-24 06:50:10|2044.32|2042.82|2040.26|2038.76|2044.33|2042.83|2040.26|2038.76|0
1645685420000|2022-02-24 06:50:20|2040.5|2039|2039.67|2038.17|2040.96|2039.46|2038.98|2037.48|0
1645685430000|2022-02-24 06:50:30|2039.71|2038.21|2037.2|2035.7|2039.91|2038.41|2037.18|2035.68|0
1645685440000|2022-02-24 06:50:40|2037.54|2036.04|2043.1|2041.6|2043.2|2041.7|2037.54|2036.04|0
1645685450000|2022-02-24 06:50:50|2043.11|2041.61|2041.63|2040.13|2043.67|2042.17|2041.34|2039.84|0
1645685460000|2022-02-24 06:51:00|2041.78|2040.28|2041.04|2039.54|2042.89|2041.39|2041.04|2039.54|0
1645685470000|2022-02-24 06:51:10|2041|2039.5|2038.64|2037.14|2041|2039.5|2037.94|2036.44|0
1645685480000|2022-02-24 06:51:20|2038.52|2037.02|2035.97|2034.47|2038.52|2037.02|2035.17|2033.67|0
1645685490000|2022-02-24 06:51:30|2036.01|2034.51|2035.06|2033.56|2037.74|2036.24|2035.06|2033.56|0
1645685500000|2022-02-24 06:51:40|2035.07|2033.57|2034.74|2033.24|2035.43|2033.93|2034.37|2032.87|0
1645685510000|2022-02-24 06:51:50|2034.78|2033.28|2037.15|2035.65|2037.51|2036.01|2034.5|2033|0
1645685520000|2022-02-24 06:52:00|2037.16|2035.66|2038.3|2036.8|2038.3|2036.8|2036.98|2035.48|0
1645685530000|2022-02-24 06:52:10|2038.37|2036.87|2039.77|2038.27|2039.77|2038.27|2038.37|2036.87|0
1645685540000|2022-02-24 06:52:20|2039.76|2038.26|2040.13|2038.63|2040.13|2038.63|2039.43|2037.93|0
1645685550000|2022-02-24 06:52:30|2040.11|2038.61|2040.43|2038.93|2040.43|2038.93|2040.11|2038.61|0
1645685560000|2022-02-24 06:52:40|2040.5|2039|2040.55|2039.05|2040.79|2039.29|2040.42|2038.92|0
1645685570000|2022-02-24 06:52:50|2040.59|2039.09|2041.12|2039.62|2041.12|2039.62|2040.59|2039.09|0
1645685580000|2022-02-24 06:53:00|2041.08|2039.58|2040.03|2038.53|2041.13|2039.63|2040.03|2038.53|0
1645685590000|2022-02-24 06:53:10|2039.87|2038.37|2039.97|2038.47|2040.57|2039.07|2039.87|2038.37|0
1645685600000|2022-02-24 06:53:20|2040.01|2038.51|2040.45|2038.95|2040.45|2038.95|2040.01|2038.51|0
1645685610000|2022-02-24 06:53:30|2040.44|2038.94|2040.3|2038.8|2040.53|2039.03|2040.3|2038.8|0
1645685620000|2022-02-24 06:53:40|2040.48|2038.98|2038.53|2037.03|2040.48|2038.98|2038.53|2037.03|0
1645685630000|2022-02-24 06:53:50|2038.3|2036.8|2037.83|2036.33|2038.3|2036.8|2037.83|2036.33|0
1645685640000|2022-02-24 06:54:00|2037.84|2036.34|2036.14|2034.64|2037.84|2036.34|2036.14|2034.64|0
1645685650000|2022-02-24 06:54:10|2036.1|2034.6|2036.84|2035.34|2037.07|2035.57|2036.04|2034.54|0
1645685660000|2022-02-24 06:54:20|2037.26|2035.76|2038.94|2037.44|2038.94|2037.44|2037.26|2035.76|0
1645685670000|2022-02-24 06:54:30|2038.93|2037.43|2039.16|2037.66|2039.29|2037.79|2038.93|2037.43|0
1645685680000|2022-02-24 06:54:40|2039.12|2037.62|2038.62|2037.12|2039.75|2038.25|2038.62|2037.12|0
1645685690000|2022-02-24 06:54:50|2038.01|2036.51|2037.44|2035.94|2038.01|2036.51|2037.44|2035.94|0
1645685700000|2022-02-24 06:55:00|2037.48|2035.98|2037.77|2036.27|2038.14|2036.64|2037.48|2035.98|0
1645685710000|2022-02-24 06:55:10|2037.73|2036.23|2038.89|2037.39|2038.89|2037.39|2037.73|2036.23|0
1645685720000|2022-02-24 06:55:20|2038.88|2037.38|2038.42|2036.92|2038.88|2037.38|2038.42|2036.92|0
1645685730000|2022-02-24 06:55:30|2037.96|2036.46|2038.19|2036.69|2038.19|2036.69|2037.96|2036.46|0
1645685740000|2022-02-24 06:55:40|2038.42|2036.92|2038.89|2037.39|2038.89|2037.39|2038.42|2036.92|0
1645685750000|2022-02-24 06:55:50|2038.88|2037.38|2040.03|2038.53|2040.03|2038.53|2038.88|2037.38|0
1645685760000|2022-02-24 06:56:00|2040.04|2038.54|2039.82|2038.32|2040.39|2038.89|2039.68|2038.18|0
1645685770000|2022-02-24 06:56:10|2039.9|2038.4|2039.1|2037.6|2040.06|2038.56|2039.1|2037.6|0
1645685780000|2022-02-24 06:56:20|2039.11|2037.61|2038.97|2037.47|2039.34|2037.84|2038.97|2037.47|0
1645685790000|2022-02-24 06:56:30|2038.94|2037.44|2039.34|2037.84|2039.81|2038.31|2038.41|2036.91|0
1645685800000|2022-02-24 06:56:40|2039.33|2037.83|2038.16|2036.66|2039.34|2037.84|2038.16|2036.66|0
1645685810000|2022-02-24 06:56:50|2038.15|2036.65|2038.72|2037.22|2038.85|2037.35|2037.7|2036.2|0
1645685820000|2022-02-24 06:57:00|2038.71|2037.21|2038.38|2036.88|2038.73|2037.23|2038.38|2036.88|0
1645685830000|2022-02-24 06:57:10|2038.48|2036.98|2038.37|2036.87|2038.48|2036.98|2037.91|2036.41|0
1645685840000|2022-02-24 06:57:20|2038.11|2036.61|2038.17|2036.67|2038.5|2037|2037.55|2036.05|0
1645685850000|2022-02-24 06:57:30|2037.94|2036.44|2036.78|2035.28|2037.94|2036.44|2036.78|2035.28|0
1645685860000|2022-02-24 06:57:40|2036.74|2035.24|2035.86|2034.36|2036.74|2035.24|2035.86|2034.36|0
1645685870000|2022-02-24 06:57:50|2035.98|2034.48|2036.88|2035.38|2036.88|2035.38|2035.98|2034.48|0
1645685880000|2022-02-24 06:58:00|2036.84|2035.34|2036.88|2035.38|2036.88|2035.38|2036.55|2035.05|0
1645685890000|2022-02-24 06:58:10|2037|2035.5|2035.95|2034.45|2037.34|2035.84|2035.95|2034.45|0
1645685900000|2022-02-24 06:58:20|2036.03|2034.53|2037.4|2035.9|2037.53|2036.03|2035.95|2034.45|0
1645685910000|2022-02-24 06:58:30|2037.52|2036.02|2039.14|2037.64|2039.14|2037.64|2037.4|2035.9|0
1645685920000|2022-02-24 06:58:40|2039.07|2037.57|2040.76|2039.26|2040.76|2039.26|2038.91|2037.41|0
1645685930000|2022-02-24 06:58:50|2040.03|2038.53|2041.19|2039.69|2041.19|2039.69|2040.03|2038.53|0
1645685940000|2022-02-24 06:59:00|2041.04|2039.54|2037.71|2036.21|2041.04|2039.54|2037.71|2036.21|0
1645685950000|2022-02-24 06:59:10|2037.9|2036.4|2039.8|2038.3|2039.8|2038.3|2037.9|2036.4|0
1645685960000|2022-02-24 06:59:20|2039.9|2038.4|2038.33|2036.83|2039.9|2038.4|2038.15|2036.65|0
1645685970000|2022-02-24 06:59:30|2038.4|2036.9|2037.73|2036.23|2038.56|2037.06|2037.03|2035.53|0
1645685980000|2022-02-24 06:59:40|2037.84|2036.34|2038.33|2036.83|2038.33|2036.83|2037.84|2036.34|0
1645685990000|2022-02-24 06:59:50|2038.37|2036.87|2039.58|2038.08|2039.58|2038.08|2038.37|2036.87|0
1645686000000|2022-02-24 07:00:00|2039.7|2038.2|2040.64|2039.14|2040.74|2039.24|2037.96|2036.46|0
1645686010000|2022-02-24 07:00:10|2040.63|2039.13|2039.78|2038.28|2040.63|2039.13|2039.54|2038.04|0
1645686020000|2022-02-24 07:00:20|2039.79|2038.29|2042.08|2040.58|2042.08|2040.58|2039.79|2038.29|0
1645686030000|2022-02-24 07:00:30|2042|2040.5|2044.19|2042.69|2044.19|2042.69|2041.84|2040.34|0
1645686040000|2022-02-24 07:00:40|2044.29|2042.79|2044.86|2043.36|2044.86|2043.36|2044.29|2042.79|0
1645686050000|2022-02-24 07:00:50|2044.9|2043.4|2042.31|2040.81|2044.99|2043.49|2042.21|2040.71|0
1645686060000|2022-02-24 07:01:00|2042.43|2040.93|2045.53|2044.03|2045.74|2044.24|2042.43|2040.93|0
1645686070000|2022-02-24 07:01:10|2045.99|2044.49|2046.84|2045.34|2047.63|2046.13|2045.99|2044.49|0
1645686080000|2022-02-24 07:01:20|2047.17|2045.67|2048.94|2047.44|2049.5|2048|2047.17|2045.67|0
1645686090000|2022-02-24 07:01:30|2048.79|2047.29|2047.01|2045.51|2048.79|2047.29|2046.47|2044.97|0
1645686100000|2022-02-24 07:01:40|2046.95|2045.45|2048.68|2047.18|2049.14|2047.64|2046.95|2045.45|0
1645686110000|2022-02-24 07:01:50|2048.53|2047.03|2046.59|2045.09|2048.53|2047.03|2046.49|2044.99|0
1645686120000|2022-02-24 07:02:00|2046.55|2045.05|2046.79|2045.29|2046.79|2045.29|2045.86|2044.36|0
1645686130000|2022-02-24 07:02:10|2046.89|2045.39|2047.38|2045.88|2047.72|2046.22|2046.89|2045.39|0
1645686140000|2022-02-24 07:02:20|2047.34|2045.84|2046.83|2045.33|2047.66|2046.16|2046.6|2045.1|0
1645686150000|2022-02-24 07:02:30|2046.87|2045.37|2046.26|2044.76|2047.29|2045.79|2046.26|2044.76|0
1645686160000|2022-02-24 07:02:40|2046.3|2044.8|2043.58|2042.08|2046.36|2044.86|2043.58|2042.08|0
1645686170000|2022-02-24 07:02:50|2043.66|2042.16|2042.79|2041.29|2044.05|2042.55|2042.66|2041.16|0
1645686180000|2022-02-24 07:03:00|2042.75|2041.25|2044.52|2043.02|2044.52|2043.02|2042.33|2040.83|0
1645686190000|2022-02-24 07:03:10|2044.56|2043.06|2047.64|2046.14|2047.64|2046.14|2044.52|2043.02|0
1645686200000|2022-02-24 07:03:20|2047.68|2046.18|2046.49|2044.99|2048|2046.5|2046.49|2044.99|0
1645686210000|2022-02-24 07:03:30|2046.53|2045.03|2045.69|2044.19|2046.85|2045.35|2045.46|2043.96|0
1645686220000|2022-02-24 07:03:40|2045.5|2044|2045.47|2043.97|2046.16|2044.66|2045.1|2043.6|0
1645686230000|2022-02-24 07:03:50|2045.31|2043.81|2043.02|2041.52|2045.31|2043.81|2043.02|2041.52|0
1645686240000|2022-02-24 07:04:00|2043.06|2041.56|2043.15|2041.65|2044.08|2042.58|2042.92|2041.42|0
1645686250000|2022-02-24 07:04:10|2043.08|2041.58|2041.62|2040.12|2043.08|2041.58|2040.93|2039.43|0
1645686260000|2022-02-24 07:04:20|2041.73|2040.23|2041.52|2040.02|2041.98|2040.48|2041.52|2040.02|0
1645686270000|2022-02-24 07:04:30|2041.53|2040.03|2038.7|2037.2|2041.86|2040.36|2038.7|2037.2|0
1645686280000|2022-02-24 07:04:40|2038.78|2037.28|2038.38|2036.88|2039.31|2037.81|2037.46|2035.96|0
1645686290000|2022-02-24 07:04:50|2038.42|2036.92|2035.77|2034.27|2038.51|2037.01|2035.77|2034.27|0
1645686300000|2022-02-24 07:05:00|2035.69|2034.19|2035.05|2033.55|2036.11|2034.61|2035.04|2033.54|0
1645686310000|2022-02-24 07:05:10|2034.95|2033.45|2032.95|2031.45|2035.05|2033.55|2032.95|2031.45|0
1645686320000|2022-02-24 07:05:20|2032.96|2031.46|2030.43|2028.93|2032.96|2031.46|2030.33|2028.83|0
1645686330000|2022-02-24 07:05:30|2030.39|2028.89|2026.45|2024.95|2030.39|2028.89|2026.45|2024.95|0
1645686340000|2022-02-24 07:05:40|2026.49|2024.99|2026.12|2024.62|2026.59|2025.09|2025.67|2024.17|0
1645686350000|2022-02-24 07:05:50|2026.19|2024.69|2029.23|2027.73|2029.59|2028.09|2026.12|2024.62|0
1645686360000|2022-02-24 07:06:00|2029.34|2027.84|2032.49|2030.99|2034.58|2033.08|2029.34|2027.84|0
1645686370000|2022-02-24 07:06:10|2033.07|2031.57|2035.62|2034.12|2035.72|2034.22|2030.62|2029.12|0
1645686380000|2022-02-24 07:06:20|2035.75|2034.25|2038.01|2036.51|2038.18|2036.68|2035.75|2034.25|0
1645686390000|2022-02-24 07:06:30|2037.95|2036.45|2038.89|2037.39|2039.81|2038.31|2037.95|2036.45|0
1645686400000|2022-02-24 07:06:40|2038.85|2037.35|2040.71|2039.21|2040.97|2039.47|2038.52|2037.02|0
1645686410000|2022-02-24 07:06:50|2041.08|2039.58|2039.79|2038.29|2041.08|2039.58|2039.23|2037.73|0
1645686420000|2022-02-24 07:07:00|2039.75|2038.25|2038.04|2036.54|2039.75|2038.25|2037.84|2036.34|0
1645686430000|2022-02-24 07:07:10|2037.94|2036.44|2036.19|2034.69|2038.77|2037.27|2035.6|2034.1|0
1645686440000|2022-02-24 07:07:20|2036.2|2034.7|2036.53|2035.03|2036.99|2035.49|2035.74|2034.24|0
1645686450000|2022-02-24 07:07:30|2036.89|2035.39|2037.42|2035.92|2038.05|2036.55|2036.89|2035.39|0
1645686460000|2022-02-24 07:07:40|2037.36|2035.86|2038.13|2036.63|2038.61|2037.11|2036.99|2035.49|0
1645686470000|2022-02-24 07:07:50|2038.17|2036.67|2037.01|2035.51|2039.06|2037.56|2036.97|2035.47|0
1645686480000|2022-02-24 07:08:00|2037.1|2035.6|2037.21|2035.71|2037.44|2035.94|2036.28|2034.78|0
1645686490000|2022-02-24 07:08:10|2037.34|2035.84|2037.91|2036.41|2038.04|2036.54|2037.34|2035.84|0
1645686500000|2022-02-24 07:08:20|2038.33|2036.83|2038.72|2037.22|2039.19|2037.69|2038.33|2036.83|0
1645686510000|2022-02-24 07:08:30|2038.71|2037.21|2040.68|2039.18|2040.91|2039.41|2038.71|2037.21|0
1645686520000|2022-02-24 07:08:40|2040.45|2038.95|2041.68|2040.18|2041.75|2040.25|2040.45|2038.95|0
1645686530000|2022-02-24 07:08:50|2041.74|2040.24|2042.69|2041.19|2043.26|2041.76|2041.64|2040.14|0
1645686540000|2022-02-24 07:09:00|2042.68|2041.18|2043.53|2042.03|2043.63|2042.13|2042.35|2040.85|0
1645686550000|2022-02-24 07:09:10|2043.72|2042.22|2044.04|2042.54|2045.24|2043.74|2043.18|2041.68|0
1645686560000|2022-02-24 07:09:20|2044.11|2042.61|2046.56|2045.06|2046.56|2045.06|2044.11|2042.61|0
1645686570000|2022-02-24 07:09:30|2046.48|2044.98|2047.96|2046.46|2047.96|2046.46|2045.97|2044.47|0
1645686580000|2022-02-24 07:09:40|2047.95|2046.45|2048.43|2046.93|2048.99|2047.49|2047.72|2046.22|0
1645686590000|2022-02-24 07:09:50|2048.35|2046.85|2047.14|2045.64|2048.35|2046.85|2046.81|2045.31|0
1645686600000|2022-02-24 07:10:00|2047.13|2045.63|2044.47|2042.97|2047.13|2045.63|2044.33|2042.83|0
1645686610000|2022-02-24 07:10:10|2044.46|2042.96|2043.76|2042.26|2044.56|2043.06|2043.53|2042.03|0
1645686620000|2022-02-24 07:10:20|2043.8|2042.3|2043.99|2042.49|2047.46|2045.96|2043.8|2042.3|0
1645686630000|2022-02-24 07:10:30|2043.53|2042.03|2045.47|2043.97|2045.83|2044.33|2043.53|2042.03|0
1645686640000|2022-02-24 07:10:40|2045.6|2044.1|2046.17|2044.67|2047.09|2045.59|2043.76|2042.26|0
1645686650000|2022-02-24 07:10:50|2046.13|2044.63|2044.54|2043.04|2046.13|2044.63|2043.61|2042.11|0
1645686660000|2022-02-24 07:11:00|2044.47|2042.97|2047.92|2046.42|2047.92|2046.42|2044.31|2042.81|0
1645686670000|2022-02-24 07:11:10|2047.96|2046.46|2044.92|2043.42|2048.02|2046.52|2044.09|2042.59|0
1645686680000|2022-02-24 07:11:20|2044.85|2043.35|2042.37|2040.87|2044.85|2043.35|2042.37|2040.87|0
1645686690000|2022-02-24 07:11:30|2042.34|2040.84|2040.62|2039.12|2042.38|2040.88|2040.52|2039.02|0
1645686700000|2022-02-24 07:11:40|2040.06|2038.56|2038.54|2037.04|2040.16|2038.66|2038.2|2036.7|0
1645686710000|2022-02-24 07:11:50|2038.44|2036.94|2037.75|2036.25|2038.44|2036.94|2037.15|2035.65|0
1645686720000|2022-02-24 07:12:00|2037.79|2036.29|2040.18|2038.68|2040.42|2038.92|2037.17|2035.67|0
1645686730000|2022-02-24 07:12:10|2040.19|2038.69|2039.85|2038.35|2040.65|2039.15|2039.25|2037.75|0
1645686740000|2022-02-24 07:12:20|2039.81|2038.31|2038.56|2037.06|2039.85|2038.35|2038.46|2036.96|0
1645686750000|2022-02-24 07:12:30|2038.52|2037.02|2042.01|2040.51|2042.27|2040.77|2038.46|2036.96|0
1645686760000|2022-02-24 07:12:40|2042.05|2040.55|2040.19|2038.69|2042.14|2040.64|2039.96|2038.46|0
1645686770000|2022-02-24 07:12:50|2040.07|2038.57|2039.94|2038.44|2040.3|2038.8|2038.22|2036.72|0
1645686780000|2022-02-24 07:13:00|2039.79|2038.29|2038.71|2037.21|2039.79|2038.29|2038.34|2036.84|0
1645686790000|2022-02-24 07:13:10|2038.82|2037.32|2036.42|2034.92|2039.04|2037.54|2036.25|2034.75|0
1645686800000|2022-02-24 07:13:20|2036.48|2034.98|2035.11|2033.61|2036.48|2034.98|2034.64|2033.14|0
1645686810000|2022-02-24 07:13:30|2035.26|2033.76|2034.59|2033.09|2035.8|2034.3|2034.59|2033.09|0
1645686820000|2022-02-24 07:13:40|2034.53|2033.03|2035.1|2033.6|2035.1|2033.6|2034.4|2032.9|0
1645686830000|2022-02-24 07:13:50|2035.22|2033.72|2036.96|2035.46|2037.42|2035.92|2035.22|2033.72|0
1645686840000|2022-02-24 07:14:00|2036.86|2035.36|2038.72|2037.22|2039.98|2038.48|2036.5|2035|0
1645686850000|2022-02-24 07:14:10|2038.58|2037.08|2040.11|2038.61|2040.9|2039.4|2038.12|2036.62|0
1645686860000|2022-02-24 07:14:20|2039.99|2038.49|2040.67|2039.17|2041.14|2039.64|2039.75|2038.25|0
1645686870000|2022-02-24 07:14:30|2040.79|2039.29|2039.99|2038.49|2041.14|2039.64|2039.52|2038.02|0
1645686880000|2022-02-24 07:14:40|2039.95|2038.45|2039.75|2038.25|2040.58|2039.08|2039.75|2038.25|0
1645686890000|2022-02-24 07:14:50|2039.6|2038.1|2039.65|2038.15|2040.45|2038.95|2038.96|2037.46|0
1645686900000|2022-02-24 07:15:00|2039.77|2038.27|2039.21|2037.71|2040.46|2038.96|2038.03|2036.53|0
1645686910000|2022-02-24 07:15:10|2039.17|2037.67|2038.36|2036.86|2039.17|2037.67|2037.67|2036.17|0
1645686920000|2022-02-24 07:15:20|2038.37|2036.87|2037.56|2036.06|2038.37|2036.87|2036.5|2035|0
1645686930000|2022-02-24 07:15:30|2037.6|2036.1|2038.48|2036.98|2038.59|2037.09|2036.5|2035|0
1645686940000|2022-02-24 07:15:40|2038.1|2036.6|2036.95|2035.45|2038.1|2036.6|2036.95|2035.45|0
1645686950000|2022-02-24 07:15:50|2036.8|2035.3|2035.67|2034.17|2036.8|2035.3|2035.33|2033.83|0
1645686960000|2022-02-24 07:16:00|2035.64|2034.14|2035.23|2033.73|2036.48|2034.98|2034.38|2032.88|0
1645686970000|2022-02-24 07:16:10|2035.46|2033.96|2035.02|2033.52|2036.71|2035.21|2034.55|2033.05|0
1645686980000|2022-02-24 07:16:20|2034.98|2033.48|2034.2|2032.7|2036.06|2034.56|2034.2|2032.7|0
1645686990000|2022-02-24 07:16:30|2033.89|2032.39|2033.13|2031.63|2033.97|2032.47|2032.57|2031.07|0
1645687000000|2022-02-24 07:16:40|2033.5|2032|2032.81|2031.31|2034.33|2032.83|2032.71|2031.21|0
1645687010000|2022-02-24 07:16:50|2032.85|2031.35|2033.28|2031.78|2033.97|2032.47|2032.85|2031.35|0
1645687020000|2022-02-24 07:17:00|2033.35|2031.85|2035.13|2033.63|2035.36|2033.86|2033.35|2031.85|0
1645687030000|2022-02-24 07:17:10|2035.09|2033.59|2033.93|2032.43|2035.09|2033.59|2032.9|2031.4|0
1645687040000|2022-02-24 07:17:20|2033.85|2032.35|2032.53|2031.03|2033.85|2032.35|2032.21|2030.71|0
1645687050000|2022-02-24 07:17:30|2032.5|2031|2032.07|2030.57|2032.77|2031.27|2031.97|2030.47|0
1645687060000|2022-02-24 07:17:40|2032.03|2030.53|2031.82|2030.32|2032.19|2030.69|2031.59|2030.09|0
1645687070000|2022-02-24 07:17:50|2031.9|2030.4|2030.67|2029.17|2032.05|2030.55|2030.55|2029.05|0
1645687080000|2022-02-24 07:18:00|2030.89|2029.39|2029.94|2028.44|2030.89|2029.39|2028.78|2027.28|0
1645687090000|2022-02-24 07:18:10|2029.95|2028.45|2029.86|2028.36|2030.18|2028.68|2029.48|2027.98|0
1645687100000|2022-02-24 07:18:20|2029.78|2028.28|2029.06|2027.56|2029.78|2028.28|2029.06|2027.56|0
1645687110000|2022-02-24 07:18:30|2029.09|2027.59|2028.45|2026.95|2029.29|2027.79|2027.76|2026.26|0
1645687120000|2022-02-24 07:18:40|2028.44|2026.94|2028.22|2026.72|2028.58|2027.08|2027.88|2026.38|0
1645687130000|2022-02-24 07:18:50|2028.28|2026.78|2028.17|2026.67|2028.5|2027|2028.17|2026.67|0
1645687140000|2022-02-24 07:19:00|2028.14|2026.64|2030.26|2028.76|2030.26|2028.76|2027.94|2026.44|0
1645687150000|2022-02-24 07:19:10|2030.11|2028.61|2030.83|2029.33|2030.96|2029.46|2028.74|2027.24|0
1645687160000|2022-02-24 07:19:20|2030.87|2029.37|2030.49|2028.99|2030.96|2029.46|2030.27|2028.77|0
1645687170000|2022-02-24 07:19:30|2030.27|2028.77|2029.91|2028.41|2030.38|2028.88|2028.76|2027.26|0
1645687180000|2022-02-24 07:19:40|2029.83|2028.33|2028.76|2027.26|2030.06|2028.56|2028.3|2026.8|0
1645687190000|2022-02-24 07:19:50|2029.23|2027.73|2030.62|2029.12|2030.62|2029.12|2029.13|2027.63|0
1645687200000|2022-02-24 07:20:00|2030.63|2029.13|2028.9|2027.4|2030.63|2029.13|2028.44|2026.94|0
1645687210000|2022-02-24 07:20:10|2028.83|2027.33|2031.09|2029.59|2031.09|2029.59|2028.54|2027.04|0
1645687220000|2022-02-24 07:20:20|2031.12|2029.62|2031.77|2030.27|2032.24|2030.74|2030.85|2029.35|0
1645687230000|2022-02-24 07:20:30|2032.47|2030.97|2034.05|2032.55|2034.05|2032.55|2031.77|2030.27|0
1645687240000|2022-02-24 07:20:40|2033.83|2032.33|2035.19|2033.69|2035.19|2033.69|2032.89|2031.39|0
1645687250000|2022-02-24 07:20:50|2035.26|2033.76|2034.04|2032.54|2035.42|2033.92|2033.58|2032.08|0
1645687260000|2022-02-24 07:21:00|2034.08|2032.58|2034.03|2032.53|2034.18|2032.68|2033.57|2032.07|0
1645687270000|2022-02-24 07:21:10|2034.02|2032.52|2034.56|2033.06|2034.79|2033.29|2034.02|2032.52|0
1645687280000|2022-02-24 07:21:20|2034.55|2033.05|2033.49|2031.99|2034.56|2033.06|2033.03|2031.53|0
1645687290000|2022-02-24 07:21:30|2033.56|2032.06|2033.15|2031.65|2034.31|2032.81|2032.92|2031.42|0
1645687300000|2022-02-24 07:21:40|2033.19|2031.69|2033.04|2031.54|2033.48|2031.98|2032.78|2031.28|0
1645687310000|2022-02-24 07:21:50|2033.11|2031.61|2035.82|2034.32|2036.06|2034.56|2033.11|2031.61|0
1645687320000|2022-02-24 07:22:00|2035.66|2034.16|2035.58|2034.08|2035.66|2034.16|2033.96|2032.46|0
1645687330000|2022-02-24 07:22:10|2035.62|2034.12|2034.36|2032.86|2035.71|2034.21|2033.9|2032.4|0
1645687340000|2022-02-24 07:22:20|2034.13|2032.63|2034.53|2033.03|2035.46|2033.96|2033.9|2032.4|0
1645687350000|2022-02-24 07:22:30|2034.49|2032.99|2035.28|2033.78|2035.46|2033.96|2034.43|2032.93|0
1645687360000|2022-02-24 07:22:40|2035.59|2034.09|2035.92|2034.42|2036.62|2035.12|2035.46|2033.96|0
1645687370000|2022-02-24 07:22:50|2036.08|2034.58|2036.62|2035.12|2037.55|2036.05|2036.08|2034.58|0
1645687380000|2022-02-24 07:23:00|2036.66|2035.16|2036.99|2035.49|2037.69|2036.19|2036.64|2035.14|0
1645687390000|2022-02-24 07:23:10|2037.14|2035.64|2037.45|2035.95|2037.55|2036.05|2036.62|2035.12|0
1645687400000|2022-02-24 07:23:20|2037.55|2036.05|2037.69|2036.19|2037.69|2036.19|2036.86|2035.36|0
1645687410000|2022-02-24 07:23:30|2037.73|2036.23|2035.36|2033.86|2037.79|2036.29|2035|2033.5|0
1645687420000|2022-02-24 07:23:40|2035|2033.5|2036.15|2034.65|2036.28|2034.78|2034.21|2032.71|0
1645687430000|2022-02-24 07:23:50|2036.19|2034.69|2036.62|2035.12|2036.62|2035.12|2035.12|2033.62|0
1645687440000|2022-02-24 07:24:00|2036.66|2035.16|2035.42|2033.92|2037.09|2035.59|2033.84|2032.34|0
1645687450000|2022-02-24 07:24:10|2035.35|2033.85|2035.92|2034.42|2035.92|2034.42|2034.89|2033.39|0
1645687460000|2022-02-24 07:24:20|2035.84|2034.34|2033.77|2032.27|2035.84|2034.34|2033.73|2032.23|0
1645687470000|2022-02-24 07:24:30|2033.83|2032.33|2032.44|2030.94|2033.96|2032.46|2031.98|2030.48|0
1645687480000|2022-02-24 07:24:40|2032.57|2031.07|2032.34|2030.84|2032.68|2031.18|2031.98|2030.48|0
1645687490000|2022-02-24 07:24:50|2032.31|2030.81|2032.46|2030.96|2032.58|2031.08|2031.88|2030.38|0
1645687500000|2022-02-24 07:25:00|2032.49|2030.99|2031.07|2029.57|2032.69|2031.19|2031.07|2029.57|0
1645687510000|2022-02-24 07:25:10|2031.1|2029.6|2030.38|2028.88|2031.3|2029.8|2030.15|2028.65|0
1645687520000|2022-02-24 07:25:20|2030.42|2028.92|2030.25|2028.75|2030.84|2029.34|2030.25|2028.75|0
1645687530000|2022-02-24 07:25:30|2030.15|2028.65|2030.02|2028.52|2030.49|2028.99|2029.92|2028.42|0
1645687540000|2022-02-24 07:25:40|2029.98|2028.48|2029.22|2027.72|2030.02|2028.52|2028.86|2027.36|0
1645687550000|2022-02-24 07:25:50|2029.45|2027.95|2030.48|2028.98|2030.94|2029.44|2029.22|2027.72|0
1645687560000|2022-02-24 07:26:00|2030.44|2028.94|2034.2|2032.7|2034.2|2032.7|2029.79|2028.29|0
1645687570000|2022-02-24 07:26:10|2034.35|2032.85|2034.66|2033.16|2034.67|2033.17|2033.17|2031.67|0
1645687580000|2022-02-24 07:26:20|2034.89|2033.39|2034.84|2033.34|2035.35|2033.85|2034.19|2032.69|0
1645687590000|2022-02-24 07:26:30|2034.78|2033.28|2036.4|2034.9|2036.4|2034.9|2034.78|2033.28|0
1645687600000|2022-02-24 07:26:40|2036.03|2034.53|2035.35|2033.85|2036.17|2034.67|2034.88|2033.38|0
1645687610000|2022-02-24 07:26:50|2035.42|2033.92|2034.18|2032.68|2035.71|2034.21|2034.18|2032.68|0
1645687620000|2022-02-24 07:27:00|2034.02|2032.52|2035.35|2033.85|2035.8|2034.3|2033.71|2032.21|0
1645687630000|2022-02-24 07:27:10|2035.48|2033.98|2034.66|2033.16|2036.05|2034.55|2034.43|2032.93|0
1645687640000|2022-02-24 07:27:20|2034.62|2033.12|2032.96|2031.46|2035.12|2033.62|2032.5|2031|0
1645687650000|2022-02-24 07:27:30|2032.92|2031.42|2030.61|2029.11|2032.92|2031.42|2030.61|2029.11|0
1645687660000|2022-02-24 07:27:40|2030.84|2029.34|2031.31|2029.81|2032.46|2030.96|2030.61|2029.11|0
1645687670000|2022-02-24 07:27:50|2031.44|2029.94|2031.77|2030.27|2032.24|2030.74|2031.44|2029.94|0
1645687680000|2022-02-24 07:28:00|2031.62|2030.12|2030.27|2028.77|2031.62|2030.12|2029.91|2028.41|0
1645687690000|2022-02-24 07:28:10|2030.26|2028.76|2029.56|2028.06|2030.4|2028.9|2029.46|2027.96|0
1645687700000|2022-02-24 07:28:20|2029.46|2027.96|2030.49|2028.99|2031.31|2029.81|2029.33|2027.83|0
1645687710000|2022-02-24 07:28:30|2030.57|2029.07|2034.79|2033.29|2035.03|2033.53|2030.57|2029.07|0
1645687720000|2022-02-24 07:28:40|2035.12|2033.62|2036.42|2034.92|2036.42|2034.92|2034.81|2033.31|0
1645687730000|2022-02-24 07:28:50|2036.67|2035.17|2034.61|2033.11|2036.77|2035.27|2034.61|2033.11|0
1645687740000|2022-02-24 07:29:00|2034.84|2033.34|2036.97|2035.47|2037.16|2035.66|2034.38|2032.88|0
1645687750000|2022-02-24 07:29:10|2037.06|2035.56|2036.23|2034.73|2037.3|2035.8|2035.3|2033.8|0
1645687760000|2022-02-24 07:29:20|2036.34|2034.84|2035.39|2033.89|2036.59|2035.09|2035.39|2033.89|0
1645687770000|2022-02-24 07:29:30|2035.35|2033.85|2034.28|2032.78|2035.35|2033.85|2034.28|2032.78|0
1645687780000|2022-02-24 07:29:40|2034.32|2032.82|2033.55|2032.05|2034.41|2032.91|2033.55|2032.05|0
1645687790000|2022-02-24 07:29:50|2033.49|2031.99|2032.2|2030.7|2033.49|2031.99|2032.08|2030.58|0
1645687800000|2022-02-24 07:30:00|2032.07|2030.57|2031.38|2029.88|2032.3|2030.8|2031.38|2029.88|0
1645687810000|2022-02-24 07:30:10|2031.42|2029.92|2030.57|2029.07|2031.51|2030.01|2030.57|2029.07|0
1645687820000|2022-02-24 07:30:20|2030.49|2028.99|2030.93|2029.43|2031.37|2029.87|2029.98|2028.48|27
1645687830000|2022-02-24 07:30:30|2030.8|2029.3|2041.23|2039.83|2041.23|2039.83|2030.8|2029.3|54
1645687840000|2022-02-24 07:30:40|2041.35|2039.95|2044.35|2042.95|2045.23|2043.83|2041.35|2039.95|8
1645687850000|2022-02-24 07:30:50|2044.48|2043.08|2044.85|2043.45|2044.85|2043.45|2044.48|2043.08|2
1645687860000|2022-02-24 07:31:00|2045.6|2044.2|2047.23|2045.83|2047.23|2045.83|2045.6|2044.2|9
1645687870000|2022-02-24 07:31:10|2047.98|2046.58|2049.6|2048.2|2049.73|2048.33|2047.98|2046.58|5
1645687880000|2022-02-24 07:31:20|2049.48|2048.08|2049.23|2047.83|2049.6|2048.2|2048.98|2047.58|5
1645687890000|2022-02-24 07:31:30|2047.85|2046.45|2046.73|2045.33|2047.98|2046.58|2046.73|2045.33|26
1645687900000|2022-02-24 07:31:40|2046.98|2045.58|2046.6|2045.2|2047.35|2045.95|2046.6|2045.2|15
1645687910000|2022-02-24 07:31:50|2047.1|2045.7|2046.1|2044.7|2047.48|2046.08|2046.1|2044.7|20
1645687920000|2022-02-24 07:32:00|2046.85|2045.45|2044.98|2043.58|2046.85|2045.45|2044.98|2043.58|20
1645687930000|2022-02-24 07:32:10|2046.23|2044.83|2046.23|2044.83|2046.35|2044.95|2046.23|2044.83|14
1645687940000|2022-02-24 07:32:20|2045.35|2043.95|2043.73|2042.33|2045.73|2044.33|2043.73|2042.33|7
1645687950000|2022-02-24 07:32:30|2042.73|2041.33|2042.73|2041.33|2042.73|2041.33|2042.73|2041.33|1
1645687960000|2022-02-24 07:32:40|2041.98|2040.58|2041.1|2039.7|2041.98|2040.58|2041.1|2039.7|4
1645687970000|2022-02-24 07:32:50|2040.85|2039.45|2039.98|2038.58|2040.85|2039.45|2039.98|2038.58|21
1645687980000|2022-02-24 07:33:00|2039.48|2038.08|2037.48|2036.08|2039.73|2038.33|2034.48|2033.08|22
1645687990000|2022-02-24 07:33:10|2037.6|2036.2|2038.1|2036.7|2038.1|2036.7|2037.6|2036.2|3
1645688000000|2022-02-24 07:33:20|2037.98|2036.58|2037.85|2036.45|2038.35|2036.95|2037.6|2036.2|0
1645688010000|2022-02-24 07:33:30|2038.1|2036.7|2036.6|2035.2|2038.1|2036.7|2036.48|2035.08|23
1645688020000|2022-02-24 07:33:40|2038.1|2036.7|2038.1|2036.7|2038.1|2036.7|2038.1|2036.7|1
1645688030000|2022-02-24 07:33:50|2038.6|2037.2|2038.6|2037.2|2038.73|2037.33|2038.6|2037.2|0
1645688040000|2022-02-24 07:34:00|2038.48|2037.08|2038.23|2036.83|2038.48|2037.08|2038.23|2036.83|0
1645688050000|2022-02-24 07:34:10|2038.1|2036.7|2038.23|2036.83|2038.23|2036.83|2038.1|2036.7|0
1645688060000|2022-02-24 07:34:20|2038.35|2036.95|2038.1|2036.7|2038.35|2036.95|2037.98|2036.58|2
1645688070000|2022-02-24 07:34:30|2038.23|2036.83|2038.48|2037.08|2038.85|2037.45|2038.23|2036.83|37
1645688080000|2022-02-24 07:34:40|2038.23|2036.83|2038.23|2036.83|2038.23|2036.83|2038.1|2036.7|13
1645688090000|2022-02-24 07:34:50|2038.1|2036.7|2038.23|2036.83|2038.23|2036.83|2038.1|2036.7|4
1645688100000|2022-02-24 07:35:00|2038.1|2036.7|2036.85|2035.45|2038.1|2036.7|2036.85|2035.45|6
1645688110000|2022-02-24 07:35:10|2037.23|2035.83|2037.6|2036.2|2037.6|2036.2|2036.1|2034.7|8
1645688120000|2022-02-24 07:35:20|2037.35|2035.95|2037.35|2035.95|2037.35|2035.95|2037.35|2035.95|11
1645688130000|2022-02-24 07:35:30|2036.1|2034.7|2037.6|2036.2|2037.6|2036.2|2036.1|2034.7|10
1645688140000|2022-02-24 07:35:40|2037.23|2035.83|2036.73|2035.33|2037.23|2035.83|2036.48|2035.08|2
1645688150000|2022-02-24 07:35:50|2036.98|2035.58|2037.1|2035.7|2037.1|2035.7|2036.98|2035.58|0
1645688160000|2022-02-24 07:36:00|2037.35|2035.95|2036.85|2035.45|2037.35|2035.95|2036.85|2035.45|0
1645688170000|2022-02-24 07:36:10|2036.98|2035.58|2037.35|2035.95|2037.35|2035.95|2036.98|2035.58|6
1645688180000|2022-02-24 07:36:20|2038.23|2036.83|2038.23|2036.83|2038.23|2036.83|2038.23|2036.83|0
1645688190000|2022-02-24 07:36:30|2037.35|2035.95|2037.1|2035.7|2037.35|2035.95|2036.98|2035.58|2
1645688200000|2022-02-24 07:36:40|2035.98|2034.58|2035.98|2034.58|2035.98|2034.58|2035.98|2034.58|10
1645688210000|2022-02-24 07:36:50|||||||||1
1645688220000|2022-02-24 07:37:00|2035.85|2034.45|2035.85|2034.45|2035.85|2034.45|2034.98|2033.58|7
1645688230000|2022-02-24 07:37:10|2035.98|2034.58|2037.73|2036.33|2037.73|2036.33|2035.98|2034.58|5
1645688240000|2022-02-24 07:37:20|2038.48|2037.08|2037.73|2036.33|2038.48|2037.08|2037.73|2036.33|4
1645688250000|2022-02-24 07:37:30|2038.6|2037.2|2038.73|2037.33|2038.73|2037.33|2038.6|2037.2|0
1645688260000|2022-02-24 07:37:40|2038.85|2037.45|2038.98|2037.58|2038.98|2037.58|2038.85|2037.45|2
1645688270000|2022-02-24 07:37:50|2039.1|2037.7|2039.1|2037.7|2039.1|2037.7|2039.1|2037.7|0
1645688280000|2022-02-24 07:38:00|2038.98|2037.58|2038.73|2037.33|2039.1|2037.7|2038.73|2037.33|0
1645688290000|2022-02-24 07:38:10|2038.85|2037.45|2038.98|2037.58|2038.98|2037.58|2038.85|2037.45|0
1645688300000|2022-02-24 07:38:20|2039.35|2037.95|2040.35|2038.95|2040.35|2038.95|2039.35|2037.95|5
1645688310000|2022-02-24 07:38:30|||||||||1
1645688320000|2022-02-24 07:38:40|2040.6|2039.2|2040.73|2039.33|2040.73|2039.33|2040.6|2039.2|0
1645688330000|2022-02-24 07:38:50|2040.85|2039.45|2040.98|2039.58|2040.98|2039.58|2040.85|2039.45|0
1645688340000|2022-02-24 07:39:00|2042.85|2041.45|2041.23|2039.83|2042.85|2041.45|2041.23|2039.83|0
1645688350000|2022-02-24 07:39:10|2041.73|2040.33|2041.48|2040.08|2041.85|2040.45|2041.48|2040.08|5
1645688360000|2022-02-24 07:39:20|2041.6|2040.2|2041.6|2040.2|2041.6|2040.2|2041.6|2040.2|0
1645688370000|2022-02-24 07:39:30|2041.48|2040.08|2040.73|2039.33|2041.48|2040.08|2040.73|2039.33|8
1645688380000|2022-02-24 07:39:40|2040.1|2038.7|2040.73|2039.33|2040.73|2039.33|2039.73|2038.33|1
1645688390000|2022-02-24 07:39:50|2041.48|2040.08|2041.48|2040.08|2041.73|2040.33|2040.85|2039.45|6
1645688400000|2022-02-24 07:40:00|2041.35|2039.95|2039.73|2038.33|2041.98|2040.58|2039.73|2038.33|4
1645688410000|2022-02-24 07:40:10|2041.35|2039.95|2039.85|2038.45|2041.35|2039.95|2039.85|2038.45|3
1645688420000|2022-02-24 07:40:20|2040.1|2038.7|2040.6|2039.2|2040.6|2039.2|2040.1|2038.7|10
1645688430000|2022-02-24 07:40:30|2041.23|2039.83|2041.6|2040.2|2041.6|2040.2|2041.23|2039.83|1
1645688440000|2022-02-24 07:40:40|2041.35|2039.95|2040.6|2039.2|2041.35|2039.95|2040.6|2039.2|0
1645688450000|2022-02-24 07:40:50|2040.73|2039.33|2040.73|2039.33|2040.73|2039.33|2040.6|2039.2|2
1645688460000|2022-02-24 07:41:00|2040.6|2039.2|2038.35|2036.95|2040.6|2039.2|2038.23|2036.83|4
1645688470000|2022-02-24 07:41:10|2038.48|2037.08|2038.85|2037.45|2038.85|2037.45|2038.48|2037.08|21
1645688480000|2022-02-24 07:41:20|2042.48|2041.08|2040.48|2039.08|2042.6|2041.2|2040.23|2038.83|19
1645688490000|2022-02-24 07:41:30|2040.35|2038.95|2041.98|2040.58|2041.98|2040.58|2040.35|2038.95|3
1645688510000|2022-02-24 07:41:50|2042.6|2041.2|2042.6|2041.2|2042.6|2041.2|2042.6|2041.2|0
1645688520000|2022-02-24 07:42:00|2041.85|2040.45|2041.73|2040.33|2041.85|2040.45|2041.73|2040.33|0
1645688530000|2022-02-24 07:42:10|2041.6|2040.2|2040.98|2039.58|2041.6|2040.2|2040.6|2039.2|0
1645688540000|2022-02-24 07:42:20|2041.1|2039.7|2041.98|2040.58|2041.98|2040.58|2041.1|2039.7|3
1645688550000|2022-02-24 07:42:30|2042.1|2040.7|2042.1|2040.7|2042.1|2040.7|2042.1|2040.7|0
1645688560000|2022-02-24 07:42:40|2042.35|2040.95|2042.48|2041.08|2042.48|2041.08|2042.35|2040.95|0
1645688580000|2022-02-24 07:43:00|2042.35|2040.95|2042.35|2040.95|2042.35|2040.95|2042.35|2040.95|0
1645688600000|2022-02-24 07:43:20|2042.48|2041.08|2042.73|2041.33|2042.73|2041.33|2042.48|2041.08|4
1645688610000|2022-02-24 07:43:30|2042.85|2041.45|2043.35|2041.95|2043.35|2041.95|2042.85|2041.45|10
1645688620000|2022-02-24 07:43:40|2043.85|2042.45|2044.6|2043.2|2044.6|2043.2|2043.23|2041.83|15
1645688630000|2022-02-24 07:43:50|2043.48|2042.08|2043.48|2042.08|2043.73|2042.33|2043.23|2041.83|15
1645688640000|2022-02-24 07:44:00|2043.6|2042.2|2043.1|2041.7|2043.73|2042.33|2043.1|2041.7|5
1645688650000|2022-02-24 07:44:10|2042.48|2041.08|2040.48|2039.08|2043.73|2042.33|2040.48|2039.08|11
1645688660000|2022-02-24 07:44:20|2040.6|2039.2|2043.1|2041.7|2043.1|2041.7|2040.6|2039.2|4
1645688670000|2022-02-24 07:44:30|2043.23|2041.83|2044.1|2042.7|2044.1|2042.7|2042.73|2041.33|1
1645688680000|2022-02-24 07:44:40|2043.48|2042.08|2043.48|2042.08|2043.48|2042.08|2043.48|2042.08|0
1645688690000|2022-02-24 07:44:50|2043.35|2041.95|2043.35|2041.95|2043.35|2041.95|2043.35|2041.95|0
1645688700000|2022-02-24 07:45:00|2043.1|2041.7|2042.98|2041.58|2043.35|2041.95|2042.98|2041.58|10
1645688710000|2022-02-24 07:45:10|2043.35|2041.95|2043.48|2042.08|2043.48|2042.08|2043.35|2041.95|1
1645688720000|2022-02-24 07:45:20|2043.73|2042.33|2043.85|2042.45|2043.85|2042.45|2043.73|2042.33|0
1645688730000|2022-02-24 07:45:30|2045.85|2044.45|2046.1|2044.7|2046.23|2044.83|2045.85|2044.45|2
1645688750000|2022-02-24 07:45:50|2045.98|2044.58|2046.35|2044.95|2046.35|2044.95|2045.98|2044.58|0
1645688760000|2022-02-24 07:46:00|2046.23|2044.83|2046.35|2044.95|2046.35|2044.95|2046.23|2044.83|0
1645688770000|2022-02-24 07:46:10|2047.1|2045.7|2046.6|2045.2|2047.1|2045.7|2046.6|2045.2|4
1645688780000|2022-02-24 07:46:20|||||||||1
1645688790000|2022-02-24 07:46:30|2047.35|2045.95|2046.48|2045.08|2047.35|2045.95|2046.48|2045.08|2
1645688800000|2022-02-24 07:46:40|2043.85|2042.45|2044.1|2042.7|2044.1|2042.7|2043.85|2042.45|5
1645688810000|2022-02-24 07:46:50|2044.23|2042.83|2044.48|2043.08|2044.48|2043.08|2044.1|2042.7|0
1645688820000|2022-02-24 07:47:00|2044.98|2043.58|2044.98|2043.58|2044.98|2043.58|2044.73|2043.33|0
1645688840000|2022-02-24 07:47:20|2044.48|2043.08|2044.35|2042.95|2044.98|2043.58|2044.35|2042.95|1
1645688850000|2022-02-24 07:47:30|2044.98|2043.58|2044.98|2043.58|2044.98|2043.58|2044.98|2043.58|0
1645688860000|2022-02-24 07:47:40|||||||||1
1645688880000|2022-02-24 07:48:00|2044.85|2043.45|2044.85|2043.45|2044.85|2043.45|2044.85|2043.45|0
1645688890000|2022-02-24 07:48:10|2044.35|2042.95|2044.35|2042.95|2044.35|2042.95|2044.35|2042.95|0
1645688900000|2022-02-24 07:48:20|2044.48|2043.08|2044.48|2043.08|2044.48|2043.08|2044.48|2043.08|0
1645688910000|2022-02-24 07:48:30|2042.48|2041.08|2042.48|2041.08|2042.48|2041.08|2042.48|2041.08|5
1645688950000|2022-02-24 07:49:10|2043.85|2042.45|2044.48|2043.08|2044.48|2043.08|2043.85|2042.45|1
1645688960000|2022-02-24 07:49:20|2044.1|2042.7|2044.1|2042.7|2044.1|2042.7|2044.1|2042.7|0
1645688970000|2022-02-24 07:49:30|2045.35|2043.95|2045.35|2043.95|2045.35|2043.95|2045.35|2043.95|7
1645688990000|2022-02-24 07:49:50|2045.23|2043.83|2045.23|2043.83|2045.23|2043.83|2045.23|2043.83|0
1645689050000|2022-02-24 07:50:50|2043.48|2042.08|2045.6|2044.2|2045.6|2044.2|2043.48|2042.08|4
1645689070000|2022-02-24 07:51:10|2045.48|2044.08|2045.23|2043.83|2045.48|2044.08|2045.23|2043.83|10
1645689090000|2022-02-24 07:51:30|2044.85|2043.45|2044.85|2043.45|2044.85|2043.45|2044.85|2043.45|0
1645689170000|2022-02-24 07:52:50|2044.73|2043.33|2044.73|2043.33|2044.73|2043.33|2044.73|2043.33|5
1645689180000|2022-02-24 07:53:00|2044.6|2043.2|2044.73|2043.33|2044.73|2043.33|2044.6|2043.2|0
1645689190000|2022-02-24 07:53:10|2044.85|2043.45|2044.85|2043.45|2044.85|2043.45|2044.85|2043.45|0
1645689210000|2022-02-24 07:53:30|2044.98|2043.58|2044.6|2043.2|2044.98|2043.58|2044.6|2043.2|0
1645689220000|2022-02-24 07:53:40|2044.73|2043.33|2044.73|2043.33|2044.73|2043.33|2044.73|2043.33|0
1645689230000|2022-02-24 07:53:50|2044.85|2043.45|2045.23|2043.83|2045.23|2043.83|2044.85|2043.45|1
1645689240000|2022-02-24 07:54:00|2045.35|2043.95|2044.98|2043.58|2045.35|2043.95|2044.98|2043.58|0
1645689270000|2022-02-24 07:54:30|2044.73|2043.33|2041.35|2039.95|2044.73|2043.33|2041.35|2039.95|7
1645689280000|2022-02-24 07:54:40|2040.85|2039.45|2040.85|2039.45|2040.85|2039.45|2040.85|2039.45|5
1645689290000|2022-02-24 07:54:50|2040.1|2038.7|2038.73|2037.33|2040.1|2038.7|2038.73|2037.33|2
1645689300000|2022-02-24 07:55:00|2040.58|2039.08|2043.99|2042.49|2044.41|2042.91|2040.58|2039.08|0
1645689310000|2022-02-24 07:55:10|2044.05|2042.55|2044.44|2042.94|2044.51|2043.01|2044.05|2042.55|0
1645689320000|2022-02-24 07:55:20|2044.51|2043.01|2044.5|2043|2045.1|2043.6|2043.95|2042.45|0
1645689330000|2022-02-24 07:55:30|2044.47|2042.97|2043.75|2042.25|2044.97|2043.47|2043.75|2042.25|0
1645689340000|2022-02-24 07:55:40|2043.59|2042.09|2044.74|2043.24|2045.1|2043.6|2043.49|2041.99|0
1645689350000|2022-02-24 07:55:50|2044.75|2043.25|2045.1|2043.6|2045.2|2043.7|2044.28|2042.78|0
1645689360000|2022-02-24 07:56:00|2044.98|2043.48|2045.95|2044.45|2046.06|2044.56|2044.74|2043.24|0
1645689370000|2022-02-24 07:56:10|2045.99|2044.49|2043.65|2042.15|2046.18|2044.68|2043.65|2042.15|0
1645689380000|2022-02-24 07:56:20|2043.72|2042.22|2042.95|2041.45|2043.87|2042.37|2042.39|2040.89|0
1645689390000|2022-02-24 07:56:30|2042.99|2041.49|2045.03|2043.53|2045.49|2043.99|2042.99|2041.49|0
1645689400000|2022-02-24 07:56:40|2044.99|2043.49|2046.09|2044.59|2046.09|2044.59|2044.93|2043.43|0
1645689410000|2022-02-24 07:56:50|2046.1|2044.6|2047.12|2045.62|2047.81|2046.31|2045.97|2044.47|0
1645689420000|2022-02-24 07:57:00|2047.08|2045.58|2045.59|2044.09|2047.12|2045.62|2045.59|2044.09|0
1645689430000|2022-02-24 07:57:10|2045.5|2044|2043.09|2041.59|2045.5|2044|2043.09|2041.59|0
1645689440000|2022-02-24 07:57:20|2043.05|2041.55|2043.33|2041.83|2043.82|2042.32|2041.13|2039.63|0
1645689450000|2022-02-24 07:57:30|2043.26|2041.76|2044.52|2043.02|2045.12|2043.62|2043.26|2041.76|0
1645689460000|2022-02-24 07:57:40|2044.06|2042.56|2044.06|2042.56|2044.3|2042.8|2043.73|2042.23|0
1645689470000|2022-02-24 07:57:50|2043.95|2042.45|2043.83|2042.33|2044.98|2043.48|2043.5|2042|0
1645689480000|2022-02-24 07:58:00|2043.91|2042.41|2044.54|2043.04|2045.4|2043.9|2043.91|2042.41|0
1645689490000|2022-02-24 07:58:10|2044.63|2043.13|2043.53|2042.03|2045.4|2043.9|2043.53|2042.03|0
1645689500000|2022-02-24 07:58:20|2043.49|2041.99|2044.45|2042.95|2045.6|2044.1|2043.07|2041.57|0
1645689510000|2022-02-24 07:58:30|2044.52|2043.02|2044.36|2042.86|2045.27|2043.77|2044.36|2042.86|0
1645689520000|2022-02-24 07:58:40|2044.32|2042.82|2043.27|2041.77|2044.36|2042.86|2043.01|2041.51|0
1645689530000|2022-02-24 07:58:50|2043.34|2041.84|2044.03|2042.53|2044.72|2043.22|2043.33|2041.83|0
1645689540000|2022-02-24 07:59:00|2044.07|2042.57|2041.27|2039.77|2044.26|2042.76|2041.02|2039.52|0
1645689550000|2022-02-24 07:59:10|2041.48|2039.98|2040.47|2038.97|2042.4|2040.9|2040.47|2038.97|0
1645689560000|2022-02-24 07:59:20|2040.43|2038.93|2038.99|2037.49|2040.43|2038.93|2038.3|2036.8|0
1645689570000|2022-02-24 07:59:30|2038.88|2037.38|2037.94|2036.44|2039.22|2037.72|2037.03|2035.53|0
1645689580000|2022-02-24 07:59:40|2037.86|2036.36|2038.75|2037.25|2039.44|2037.94|2037.15|2035.65|0
1645689590000|2022-02-24 07:59:50|2038.94|2037.44|2038.28|2036.78|2039.31|2037.81|2036.92|2035.42|0
1645689600000|2022-02-24 08:00:00|2038.05|2036.55|2040.28|2039.78|2041.78|2041.28|2037.58|2036.08|408
1645689610000|2022-02-24 08:00:10|2040.15|2039.65|2041.4|2040.9|2041.4|2040.9|2040.15|2039.65|400
1645689620000|2022-02-24 08:00:20|2041.78|2041.28|2046.15|2045.65|2046.15|2045.65|2041.78|2041.28|384
1645689630000|2022-02-24 08:00:30|2046.28|2045.78|2040.03|2039.53|2046.4|2045.9|2039.65|2039.15|452
1645689640000|2022-02-24 08:00:40|2040.15|2039.65|2050.03|2049.53|2050.03|2049.53|2040.15|2039.65|598
1645689650000|2022-02-24 08:00:50|2049.9|2049.4|2046.03|2045.53|2049.9|2049.4|2045.28|2044.78|273
1645689660000|2022-02-24 08:01:00|2046.28|2045.78|2045.78|2045.28|2047.4|2046.9|2044.9|2044.4|447
1645689670000|2022-02-24 08:01:10|2045.65|2045.15|2043.4|2042.9|2045.65|2045.15|2043.03|2042.53|365
1645689680000|2022-02-24 08:01:20|2043.65|2043.15|2043.28|2042.78|2043.9|2043.4|2042.9|2042.4|395
1645689690000|2022-02-24 08:01:30|2043.65|2043.15|2043.15|2042.65|2044.28|2043.78|2042.65|2042.15|536
1645689700000|2022-02-24 08:01:40|2043.4|2042.9|2046.03|2045.53|2046.03|2045.53|2043.4|2042.9|429
1645689710000|2022-02-24 08:01:50|2046.4|2045.9|2047.4|2046.9|2048.78|2048.28|2046.4|2045.9|502
1645689720000|2022-02-24 08:02:00|2047.15|2046.65|2045.9|2045.4|2048.4|2047.9|2045.65|2045.15|655
1645689730000|2022-02-24 08:02:10|2046.28|2045.78|2047.03|2046.53|2047.15|2046.65|2046.15|2045.65|240
1645689740000|2022-02-24 08:02:20|2046.9|2046.4|2047.03|2046.53|2047.28|2046.78|2046.28|2045.78|712
1645689750000|2022-02-24 08:02:30|2046.78|2046.28|2046.78|2046.28|2048.03|2047.53|2046.78|2046.28|393
1645689760000|2022-02-24 08:02:40|2046.9|2046.4|2047.78|2047.28|2047.78|2047.28|2046.15|2045.65|337
1645689770000|2022-02-24 08:02:50|2047.53|2047.03|2047.9|2047.4|2048.4|2047.9|2047.53|2047.03|771
1645689780000|2022-02-24 08:03:00|2048.28|2047.78|2047.78|2047.28|2049.03|2048.53|2047.78|2047.28|490
1645689790000|2022-02-24 08:03:10|2047.9|2047.4|2050.03|2049.53|2050.15|2049.65|2047.9|2047.4|731
1645689800000|2022-02-24 08:03:20|2050.4|2049.9|2052.65|2052.15|2052.65|2052.15|2050.4|2049.9|707
1645689810000|2022-02-24 08:03:30|2052.53|2052.03|2053.03|2052.53|2053.28|2052.78|2052.4|2051.9|275
1645689820000|2022-02-24 08:03:40|2053.15|2052.65|2054.65|2054.15|2054.65|2054.15|2053.15|2052.65|186
1645689830000|2022-02-24 08:03:50|2054.78|2054.28|2055.53|2055.03|2056.28|2055.78|2054.78|2054.28|455
1645689840000|2022-02-24 08:04:00|2054.9|2054.4|2052.9|2052.4|2054.9|2054.4|2052.28|2051.78|563
1645689850000|2022-02-24 08:04:10|2053.03|2052.53|2050.15|2049.65|2053.03|2052.53|2049.9|2049.4|240
1645689860000|2022-02-24 08:04:20|2049.9|2049.4|2048.53|2048.03|2050.15|2049.65|2048.4|2047.9|145
1645689870000|2022-02-24 08:04:30|2048.4|2047.9|2049.15|2048.65|2049.9|2049.4|2048.4|2047.9|270
1645689880000|2022-02-24 08:04:40|2049.28|2048.78|2049.28|2048.78|2049.4|2048.9|2048.9|2048.4|441
1645689890000|2022-02-24 08:04:50|2049.03|2048.53|2051.28|2050.78|2051.53|2051.03|2049.03|2048.53|274
1645689900000|2022-02-24 08:05:00|2051.03|2050.53|2051.03|2050.53|2051.28|2050.78|2050.4|2049.9|451
1645689910000|2022-02-24 08:05:10|2051.78|2051.28|2050.28|2049.78|2052.15|2051.65|2050.03|2049.53|817
1645689920000|2022-02-24 08:05:20|2050.53|2050.03|2051.4|2050.9|2051.78|2051.28|2050.28|2049.78|311
1645689930000|2022-02-24 08:05:30|2051.78|2051.28|2052.65|2052.15|2052.65|2052.15|2051.28|2050.78|316
1645689940000|2022-02-24 08:05:40|2052.53|2052.03|2053.03|2052.53|2053.28|2052.78|2051.9|2051.4|445
1645689950000|2022-02-24 08:05:50|2052.9|2052.4|2051.4|2050.9|2053.4|2052.9|2051.15|2050.65|640
1645689960000|2022-02-24 08:06:00|2051.15|2050.65|2053.28|2052.78|2053.28|2052.78|2051.15|2050.65|299
1645689970000|2022-02-24 08:06:10|2053.9|2053.4|2054.53|2054.03|2054.78|2054.28|2053.65|2053.15|245
1645689980000|2022-02-24 08:06:20|2054.65|2054.15|2055.78|2055.28|2055.78|2055.28|2054.53|2054.03|504
1645689990000|2022-02-24 08:06:30|2055.9|2055.4|2056.28|2055.78|2057.03|2056.53|2055.9|2055.4|367
1645690000000|2022-02-24 08:06:40|2055.9|2055.4|2054.4|2053.9|2055.9|2055.4|2054.03|2053.53|275
1645690010000|2022-02-24 08:06:50|2054.28|2053.78|2055.65|2055.15|2055.65|2055.15|2054.15|2053.65|311
1645690020000|2022-02-24 08:07:00|2055.03|2054.53|2056.78|2056.28|2057.03|2056.53|2055.03|2054.53|458
1645690030000|2022-02-24 08:07:10|2057.03|2056.53|2058.4|2057.9|2059.03|2058.53|2056.78|2056.28|547
1645690040000|2022-02-24 08:07:20|2058.53|2058.03|2058.9|2058.4|2059.4|2058.9|2057.78|2057.28|226
1645690050000|2022-02-24 08:07:30|2059.03|2058.53|2059.28|2058.78|2059.28|2058.78|2057.9|2057.4|302
1645690060000|2022-02-24 08:07:40|2059.78|2059.28|2059.53|2059.03|2060.03|2059.53|2059.03|2058.53|140
1645690070000|2022-02-24 08:07:50|2059.9|2059.4|2058.78|2058.28|2060.03|2059.53|2058.28|2057.78|279
1645690080000|2022-02-24 08:08:00|2059.03|2058.53|2060.03|2059.53|2061.4|2060.9|2058.78|2058.28|205
1645690090000|2022-02-24 08:08:10|2060.15|2059.65|2058.53|2058.03|2060.78|2060.28|2058.53|2058.03|158
1645690100000|2022-02-24 08:08:20|2058.65|2058.15|2060.78|2060.28|2060.78|2060.28|2058.53|2058.03|194
1645690110000|2022-02-24 08:08:30|2061.03|2060.53|2061.9|2061.4|2062.03|2061.53|2061.03|2060.53|202
1645690120000|2022-02-24 08:08:40|2062.03|2061.53|2062.03|2061.53|2062.53|2062.03|2061.53|2061.03|137
1645690130000|2022-02-24 08:08:50|2061.9|2061.4|2062.53|2062.03|2062.9|2062.4|2061.53|2061.03|180
1645690140000|2022-02-24 08:09:00|2062.4|2061.9|2062.4|2061.9|2062.78|2062.28|2061.78|2061.28|167
1645690150000|2022-02-24 08:09:10|2062.28|2061.78|2064.15|2063.65|2064.15|2063.65|2062.28|2061.78|134
1645690160000|2022-02-24 08:09:20|2064.03|2063.53|2065.78|2065.28|2065.9|2065.4|2064.03|2063.53|144
1645690170000|2022-02-24 08:09:30|2065.9|2065.4|2066.53|2066.03|2066.78|2066.28|2065.9|2065.4|232
1645690180000|2022-02-24 08:09:40|2066.78|2066.28|2067.65|2067.15|2067.65|2067.15|2066.15|2065.65|96
1645690190000|2022-02-24 08:09:50|2067.53|2067.03|2066.78|2066.28|2067.78|2067.28|2066.78|2066.28|284
1645690200000|2022-02-24 08:10:00|2066.65|2066.15|2066.78|2066.28|2066.78|2066.28|2064.9|2064.4|620
1645690210000|2022-02-24 08:10:10|2066.65|2066.15|2068.53|2068.03|2068.53|2068.03|2066.4|2065.9|246
1645690220000|2022-02-24 08:10:20|2068.4|2067.9|2070.03|2069.53|2070.28|2069.78|2068.4|2067.9|138
1645690230000|2022-02-24 08:10:30|2069.9|2069.4|2069.53|2069.03|2070.65|2070.15|2069.03|2068.53|296
1645690240000|2022-02-24 08:10:40|2069.4|2068.9|2069.15|2068.65|2070.15|2069.65|2069.03|2068.53|282
1645690250000|2022-02-24 08:10:50|2069.4|2068.9|2070.53|2070.03|2071.15|2070.65|2069.4|2068.9|179
1645690260000|2022-02-24 08:11:00|2070.4|2069.9|2068.03|2067.53|2070.4|2069.9|2068.03|2067.53|349
1645690270000|2022-02-24 08:11:10|2067.4|2066.9|2067.4|2066.9|2067.65|2067.15|2066.28|2065.78|416
1645690280000|2022-02-24 08:11:20|2067.53|2067.03|2065.65|2065.15|2067.53|2067.03|2065.03|2064.53|215
1645690290000|2022-02-24 08:11:30|2065.53|2065.03|2065.9|2065.4|2065.9|2065.4|2064.78|2064.28|164
1645690300000|2022-02-24 08:11:40|2066.15|2065.65|2067.4|2066.9|2067.4|2066.9|2065.28|2064.78|188
1645690310000|2022-02-24 08:11:50|2067.53|2067.03|2067.9|2067.4|2068.28|2067.78|2067.28|2066.78|140
1645690320000|2022-02-24 08:12:00|2068.15|2067.65|2067.4|2066.9|2068.78|2068.28|2066.65|2066.15|271
1645690330000|2022-02-24 08:12:10|2067.28|2066.78|2069.28|2068.78|2069.28|2068.78|2067.28|2066.78|217
1645690340000|2022-02-24 08:12:20|2069.53|2069.03|2069.4|2068.9|2069.65|2069.15|2069.15|2068.65|119
1645690350000|2022-02-24 08:12:30|2069.65|2069.15|2070.03|2069.53|2070.03|2069.53|2068.78|2068.28|186
1645690360000|2022-02-24 08:12:40|2070.15|2069.65|2069.15|2068.65|2070.28|2069.78|2069.15|2068.65|275
1645690370000|2022-02-24 08:12:50|2069.53|2069.03|2070.4|2069.9|2070.65|2070.15|2068.9|2068.4|126
1645690380000|2022-02-24 08:13:00|2070.53|2070.03|2068.65|2068.15|2070.78|2070.28|2068.4|2067.9|142
1645690390000|2022-02-24 08:13:10|2068.53|2068.03|2067.65|2067.15|2068.53|2068.03|2067.28|2066.78|303
1645690400000|2022-02-24 08:13:20|2067.78|2067.28|2066.78|2066.28|2067.78|2067.28|2066.78|2066.28|210
1645690410000|2022-02-24 08:13:30|2066.9|2066.4|2067.4|2066.9|2067.4|2066.9|2066.28|2065.78|317
1645690420000|2022-02-24 08:13:40|2067.53|2067.03|2066.03|2065.53|2067.53|2067.03|2066.03|2065.53|174
1645690430000|2022-02-24 08:13:50|2066.4|2065.9|2066.53|2066.03|2066.9|2066.4|2065.78|2065.28|158
1645690440000|2022-02-24 08:14:00|2066.28|2065.78|2064.78|2064.28|2066.28|2065.78|2064.78|2064.28|201
1645690450000|2022-02-24 08:14:10|2064.65|2064.15|2063.4|2062.9|2065.03|2064.53|2063.4|2062.9|136
1645690460000|2022-02-24 08:14:20|2063.28|2062.78|2061.15|2060.65|2063.28|2062.78|2061.15|2060.65|157
1645690470000|2022-02-24 08:14:30|2060.9|2060.4|2061.65|2061.15|2061.78|2061.28|2060.53|2060.03|374
1645690480000|2022-02-24 08:14:40|2061.78|2061.28|2060.03|2059.53|2062.4|2061.9|2059.78|2059.28|296
1645690490000|2022-02-24 08:14:50|2060.15|2059.65|2060.53|2060.03|2061.03|2060.53|2060.03|2059.53|171
1645690500000|2022-02-24 08:15:00|2060.15|2059.65|2058.78|2058.28|2060.15|2059.65|2058.53|2058.03|340
1645690510000|2022-02-24 08:15:10|2059.28|2058.78|2061.03|2060.53|2061.28|2060.78|2059.03|2058.53|310
1645690520000|2022-02-24 08:15:20|2061.15|2060.65|2061.78|2061.28|2062.53|2062.03|2060.9|2060.4|192
1645690530000|2022-02-24 08:15:30|2062.03|2061.53|2060.03|2059.53|2062.4|2061.9|2059.78|2059.28|181
1645690540000|2022-02-24 08:15:40|2059.78|2059.28|2059.28|2058.78|2060.9|2060.4|2059.28|2058.78|192
1645690550000|2022-02-24 08:15:50|2059.53|2059.03|2059.15|2058.65|2059.9|2059.4|2058.9|2058.4|160
1645690560000|2022-02-24 08:16:00|2059.03|2058.53|2058.9|2058.4|2059.9|2059.4|2058.78|2058.28|149
1645690570000|2022-02-24 08:16:10|2059.03|2058.53|2059.03|2058.53|2059.65|2059.15|2058.65|2058.15|109
1645690580000|2022-02-24 08:16:20|2059.15|2058.65|2058.78|2058.28|2059.65|2059.15|2058.53|2058.03|138
1645690590000|2022-02-24 08:16:30|2058.9|2058.4|2062.4|2061.9|2062.4|2061.9|2058.9|2058.4|124
1645690600000|2022-02-24 08:16:40|2062.53|2062.03|2064.28|2063.78|2064.28|2063.78|2062.53|2062.03|147
1645690610000|2022-02-24 08:16:50|2064.78|2064.28|2065.9|2065.4|2066.53|2066.03|2064.78|2064.28|308
1645690620000|2022-02-24 08:17:00|2065.78|2065.28|2066.53|2066.03|2066.53|2066.03|2064.53|2064.03|185
1645690630000|2022-02-24 08:17:10|2066.03|2065.53|2067.53|2067.03|2067.65|2067.15|2065.65|2065.15|99
1645690640000|2022-02-24 08:17:20|2067.4|2066.9|2067.15|2066.65|2067.78|2067.28|2066.9|2066.4|86
1645690650000|2022-02-24 08:17:30|2067.03|2066.53|2067.15|2066.65|2067.4|2066.9|2066.9|2066.4|115
1645690660000|2022-02-24 08:17:40|2066.78|2066.28|2068.15|2067.65|2068.53|2068.03|2066.78|2066.28|250
1645690670000|2022-02-24 08:17:50|2068.28|2067.78|2069.78|2069.28|2069.9|2069.4|2068.28|2067.78|161
1645690680000|2022-02-24 08:18:00|2069.9|2069.4|2071.15|2070.65|2071.28|2070.78|2069.9|2069.4|329
1645690690000|2022-02-24 08:18:10|2071.03|2070.53|2070.03|2069.53|2071.03|2070.53|2069.78|2069.28|183
1645690700000|2022-02-24 08:18:20|2069.9|2069.4|2068.28|2067.78|2069.9|2069.4|2067.78|2067.28|171
1645690710000|2022-02-24 08:18:30|2068.15|2067.65|2069.53|2069.03|2069.53|2069.03|2067.4|2066.9|345
1645690720000|2022-02-24 08:18:40|2069.4|2068.9|2069.53|2069.03|2070.15|2069.65|2068.28|2067.78|138
1645690730000|2022-02-24 08:18:50|2069.4|2068.9|2069.28|2068.78|2069.65|2069.15|2068.53|2068.03|137
1645690740000|2022-02-24 08:19:00|2068.9|2068.4|2070.53|2070.03|2070.65|2070.15|2068.53|2068.03|144
1645690750000|2022-02-24 08:19:10|2070.4|2069.9|2071.65|2071.15|2071.65|2071.15|2070.4|2069.9|92
1645690760000|2022-02-24 08:19:20|2071.53|2071.03|2072.4|2071.9|2072.4|2071.9|2070.78|2070.28|222
1645690770000|2022-02-24 08:19:30|2072.28|2071.78|2074.53|2074.03|2074.53|2074.03|2071.65|2071.15|333
1645690780000|2022-02-24 08:19:40|2074.65|2074.15|2075.4|2074.9|2075.9|2075.4|2074.28|2073.78|210
1645690790000|2022-02-24 08:19:50|2075.28|2074.78|2076.65|2076.15|2076.9|2076.4|2075.28|2074.78|122
1645690800000|2022-02-24 08:20:00|2076.53|2076.03|2078.4|2077.9|2078.53|2078.03|2076.53|2076.03|286
1645690810000|2022-02-24 08:20:10|2078.28|2077.78|2078.4|2077.9|2079.15|2078.65|2077.78|2077.28|253
1645690820000|2022-02-24 08:20:20|2078.53|2078.03|2078.53|2078.03|2079.65|2079.15|2078.28|2077.78|213
1645690830000|2022-02-24 08:20:30|2078.65|2078.15|2078.9|2078.4|2079.4|2078.9|2078.15|2077.65|356
1645690840000|2022-02-24 08:20:40|2079.53|2079.03|2080.28|2079.78|2080.53|2080.03|2079.53|2079.03|287
1645690850000|2022-02-24 08:20:50|2080.15|2079.65|2077.4|2076.9|2080.4|2079.9|2076.78|2076.28|380
1645690860000|2022-02-24 08:21:00|2077.28|2076.78|2078.4|2077.9|2078.53|2078.03|2076.65|2076.15|356
1645690870000|2022-02-24 08:21:10|2078.78|2078.28|2080.4|2079.9|2080.4|2079.9|2078.78|2078.28|289
1645690880000|2022-02-24 08:21:20|2080.28|2079.78|2078.65|2078.15|2080.28|2079.78|2078.4|2077.9|267
1645690890000|2022-02-24 08:21:30|2078.78|2078.28|2077.28|2076.78|2078.78|2078.28|2076.65|2076.15|222
1645690900000|2022-02-24 08:21:40|2077.4|2076.9|2079.03|2078.53|2079.03|2078.53|2077.28|2076.78|223
1645690910000|2022-02-24 08:21:50|2079.4|2078.9|2078.53|2078.03|2079.78|2079.28|2078.28|2077.78|203
1645690920000|2022-02-24 08:22:00|2078.4|2077.9|2079.28|2078.78|2079.4|2078.9|2078.4|2077.9|162
1645690930000|2022-02-24 08:22:10|2079.15|2078.65|2079.65|2079.15|2079.9|2079.4|2078.78|2078.28|182
1645690940000|2022-02-24 08:22:20|2079.78|2079.28|2078.9|2078.4|2079.9|2079.4|2078.53|2078.03|176
1645690950000|2022-02-24 08:22:30|2079.03|2078.53|2077.53|2077.03|2079.53|2079.03|2077.28|2076.78|205
1645690960000|2022-02-24 08:22:40|2077.4|2076.9|2077.03|2076.53|2077.65|2077.15|2076.03|2075.53|191
1645690970000|2022-02-24 08:22:50|2077.28|2076.78|2080.03|2079.53|2080.03|2079.53|2077.28|2076.78|357
1645690980000|2022-02-24 08:23:00|2080.28|2079.78|2079.03|2078.53|2080.9|2080.4|2078.9|2078.4|217
1645690990000|2022-02-24 08:23:10|2078.9|2078.4|2075.65|2075.15|2078.9|2078.4|2075.4|2074.9|173
1645691000000|2022-02-24 08:23:20|2075.78|2075.28|2076.15|2075.65|2076.65|2076.15|2074.15|2073.65|179
1645691010000|2022-02-24 08:23:30|2076.03|2075.53|2074.65|2074.15|2076.28|2075.78|2074.65|2074.15|317
1645691020000|2022-02-24 08:23:40|2074.53|2074.03|2075.78|2075.28|2076.15|2075.65|2074.28|2073.78|209
1645691030000|2022-02-24 08:23:50|2075.4|2074.9|2078.4|2077.9|2078.78|2078.28|2075.28|2074.78|274
1645691040000|2022-02-24 08:24:00|2078.53|2078.03|2080.53|2080.03|2080.78|2080.28|2078.28|2077.78|153
1645691050000|2022-02-24 08:24:10|2080.65|2080.15|2080.28|2079.78|2081.15|2080.65|2079.15|2078.65|197
1645691060000|2022-02-24 08:24:20|2080.4|2079.9|2080.53|2080.03|2081.65|2081.15|2079.9|2079.4|138
1645691070000|2022-02-24 08:24:30|2080.65|2080.15|2082.78|2082.28|2083.65|2083.15|2080.65|2080.15|330
1645691080000|2022-02-24 08:24:40|2082.9|2082.4|2083.03|2082.53|2083.15|2082.65|2081.28|2080.78|162
1645691090000|2022-02-24 08:24:50|2082.9|2082.4|2082.65|2082.15|2083.65|2083.15|2082.15|2081.65|249
1645691100000|2022-02-24 08:25:00|2082.53|2082.03|2082.65|2082.15|2083.4|2082.9|2082.28|2081.78|134
1645691110000|2022-02-24 08:25:10|2082.9|2082.4|2082.65|2082.15|2083.28|2082.78|2082.03|2081.53|141
1645691120000|2022-02-24 08:25:20|2083.03|2082.53|2083.4|2082.9|2083.9|2083.4|2083.03|2082.53|119
1645691130000|2022-02-24 08:25:30|2083.53|2083.03|2083.28|2082.78|2084.28|2083.78|2083.28|2082.78|72
1645691140000|2022-02-24 08:25:40|2083.4|2082.9|2083.65|2083.15|2084.15|2083.65|2083.4|2082.9|116
1645691150000|2022-02-24 08:25:50|2083.78|2083.28|2084.53|2084.03|2084.9|2084.4|2083.78|2083.28|93
1645691160000|2022-02-24 08:26:00|2084.15|2083.65|2084.78|2084.28|2084.78|2084.28|2082.28|2081.78|250
1645691170000|2022-02-24 08:26:10|2084.9|2084.4|2085.03|2084.53|2085.4|2084.9|2084.78|2084.28|186
1645691180000|2022-02-24 08:26:20|2084.9|2084.4|2084.28|2083.78|2085.53|2085.03|2084.15|2083.65|82
1645691190000|2022-02-24 08:26:30|2084.15|2083.65|2083.78|2083.28|2084.28|2083.78|2083.28|2082.78|153
1645691200000|2022-02-24 08:26:40|2083.65|2083.15|2084.78|2084.28|2084.78|2084.28|2083.28|2082.78|104
1645691210000|2022-02-24 08:26:50|2085.28|2084.78|2085.65|2085.15|2085.78|2085.28|2085.03|2084.53|103
1645691220000|2022-02-24 08:27:00|2085.78|2085.28|2084.53|2084.03|2085.9|2085.4|2083.65|2083.15|180
1645691230000|2022-02-24 08:27:10|2084.9|2084.4|2083.28|2082.78|2085.03|2084.53|2083.28|2082.78|192
1645691240000|2022-02-24 08:27:20|2083.4|2082.9|2083.53|2083.03|2084.65|2084.15|2083.4|2082.9|118
1645691250000|2022-02-24 08:27:30|2083.4|2082.9|2085.65|2085.15|2085.65|2085.15|2083.28|2082.78|109
1645691260000|2022-02-24 08:27:40|2085.4|2084.9|2084.9|2084.4|2086.03|2085.53|2084.65|2084.15|191
1645691270000|2022-02-24 08:27:50|2084.78|2084.28|2083.53|2083.03|2084.78|2084.28|2082.78|2082.28|108
1645691280000|2022-02-24 08:28:00|2083.65|2083.15|2083.03|2082.53|2084.03|2083.53|2083.03|2082.53|108
1645691290000|2022-02-24 08:28:10|2082.9|2082.4|2082.65|2082.15|2083.4|2082.9|2082.15|2081.65|185
1645691300000|2022-02-24 08:28:20|2082.78|2082.28|2083.53|2083.03|2083.65|2083.15|2082.28|2081.78|158
1645691310000|2022-02-24 08:28:30|2083.65|2083.15|2082.78|2082.28|2084.28|2083.78|2082.65|2082.15|105
1645691320000|2022-02-24 08:28:40|2082.65|2082.15|2081.65|2081.15|2082.78|2082.28|2081.15|2080.65|188
1645691330000|2022-02-24 08:28:50|2081.53|2081.03|2079.03|2078.53|2081.53|2081.03|2079.03|2078.53|131
1645691340000|2022-02-24 08:29:00|2079.28|2078.78|2077.65|2077.15|2079.4|2078.9|2077.65|2077.15|179
1645691350000|2022-02-24 08:29:10|2077.78|2077.28|2076.4|2075.9|2077.78|2077.28|2076.4|2075.9|58
1645691360000|2022-02-24 08:29:20|2076.28|2075.78|2076.03|2075.53|2076.4|2075.9|2075.53|2075.03|193
1645691370000|2022-02-24 08:29:30|2076.15|2075.65|2076.4|2075.9|2076.9|2076.4|2076.15|2075.65|134
1645691380000|2022-02-24 08:29:40|2076.53|2076.03|2077.15|2076.65|2077.15|2076.65|2074.78|2074.28|419
1645691390000|2022-02-24 08:29:50|2077.53|2077.03|2078.28|2077.78|2078.4|2077.9|2077.53|2077.03|205
1645691400000|2022-02-24 08:30:00|2078.53|2078.03|2077.4|2076.9|2078.65|2078.15|2077.03|2076.53|250
1645691410000|2022-02-24 08:30:10|2077.53|2077.03|2080.53|2080.03|2080.53|2080.03|2077.53|2077.03|263
1645691420000|2022-02-24 08:30:20|2080.03|2079.53|2078.65|2078.15|2080.28|2079.78|2078.53|2078.03|81
1645691430000|2022-02-24 08:30:30|2078.53|2078.03|2078.4|2077.9|2078.78|2078.28|2077.78|2077.28|128
1645691440000|2022-02-24 08:30:40|2078.53|2078.03|2079.03|2078.53|2079.03|2078.53|2078.15|2077.65|69
1645691450000|2022-02-24 08:30:50|2078.78|2078.28|2077.15|2076.65|2078.78|2078.28|2077.03|2076.53|117
1645691460000|2022-02-24 08:31:00|2077.4|2076.9|2076.9|2076.4|2077.9|2077.4|2076.4|2075.9|118
1645691470000|2022-02-24 08:31:10|2077.03|2076.53|2075.65|2075.15|2077.03|2076.53|2075.65|2075.15|111
1645691480000|2022-02-24 08:31:20|2075.78|2075.28|2074.78|2074.28|2075.9|2075.4|2074.4|2073.9|157
1645691490000|2022-02-24 08:31:30|2074.65|2074.15|2072.78|2072.28|2075.03|2074.53|2072.53|2072.03|126
1645691500000|2022-02-24 08:31:40|2072.53|2072.03|2073.9|2073.4|2074.03|2073.53|2072.53|2072.03|216
1645691510000|2022-02-24 08:31:50|2073.53|2073.03|2072.4|2071.9|2073.65|2073.15|2072.4|2071.9|252
1645691520000|2022-02-24 08:32:00|2072.53|2072.03|2071.65|2071.15|2072.53|2072.03|2071.03|2070.53|383
1645691530000|2022-02-24 08:32:10|2071.9|2071.4|2073.53|2073.03|2073.53|2073.03|2071.9|2071.4|157
1645691540000|2022-02-24 08:32:20|2073.65|2073.15|2075.4|2074.9|2075.9|2075.4|2073.65|2073.15|166
1645691550000|2022-02-24 08:32:30|2075.65|2075.15|2074.15|2073.65|2076.03|2075.53|2074.15|2073.65|168
1645691560000|2022-02-24 08:32:40|2074.28|2073.78|2076.03|2075.53|2076.15|2075.65|2073.65|2073.15|217
1645691570000|2022-02-24 08:32:50|2075.9|2075.4|2077.28|2076.78|2077.28|2076.78|2075.15|2074.65|131
1645691580000|2022-02-24 08:33:00|2077.15|2076.65|2077.53|2077.03|2077.65|2077.15|2076.65|2076.15|109
1645691590000|2022-02-24 08:33:10|2077.4|2076.9|2077.9|2077.4|2078.78|2078.28|2077.03|2076.53|129
1645691600000|2022-02-24 08:33:20|2078.03|2077.53|2077.4|2076.9|2078.03|2077.53|2076.9|2076.4|61
1645691610000|2022-02-24 08:33:30|2077.53|2077.03|2076.4|2075.9|2077.53|2077.03|2076.15|2075.65|181
1645691620000|2022-02-24 08:33:40|2076.15|2075.65|2076.4|2075.9|2076.78|2076.28|2075.78|2075.28|153
1645691630000|2022-02-24 08:33:50|2076.28|2075.78|2074.4|2073.9|2076.28|2075.78|2074.4|2073.9|305
1645691640000|2022-02-24 08:34:00|2074.53|2074.03|2077.53|2077.03|2077.53|2077.03|2074.4|2073.9|313
1645691650000|2022-02-24 08:34:10|2077.65|2077.15|2077.78|2077.28|2078.03|2077.53|2077.28|2076.78|77
1645691660000|2022-02-24 08:34:20|2077.65|2077.15|2076.78|2076.28|2077.65|2077.15|2076.65|2076.15|103
1645691670000|2022-02-24 08:34:30|2076.9|2076.4|2077.78|2077.28|2078.03|2077.53|2076.9|2076.4|197
1645691680000|2022-02-24 08:34:40|2077.65|2077.15|2078.4|2077.9|2078.53|2078.03|2077.53|2077.03|142
1645691690000|2022-02-24 08:34:50|2078.53|2078.03|2078.78|2078.28|2079.03|2078.53|2078.4|2077.9|120
1645691700000|2022-02-24 08:35:00|2078.65|2078.15|2077.78|2077.28|2079.28|2078.78|2077.65|2077.15|192
1645691710000|2022-02-24 08:35:10|2077.65|2077.15|2076.9|2076.4|2077.78|2077.28|2076.53|2076.03|373
1645691720000|2022-02-24 08:35:20|2076.65|2076.15|2073.65|2073.15|2076.65|2076.15|2073.53|2073.03|315
1645691730000|2022-02-24 08:35:30|2073.53|2073.03|2072.4|2071.9|2073.53|2073.03|2072.4|2071.9|241
1645691740000|2022-02-24 08:35:40|2072.28|2071.78|2072.53|2072.03|2072.78|2072.28|2071.78|2071.28|199
1645691750000|2022-02-24 08:35:50|2072.4|2071.9|2071.03|2070.53|2072.53|2072.03|2071.03|2070.53|226
1645691760000|2022-02-24 08:36:00|2071.15|2070.65|2069.78|2069.28|2071.4|2070.9|2069.78|2069.28|178
1645691770000|2022-02-24 08:36:10|2069.65|2069.15|2069.78|2069.28|2070.65|2070.15|2069.65|2069.15|288
1645691780000|2022-02-24 08:36:20|2069.9|2069.4|2069.28|2068.78|2070.65|2070.15|2068.9|2068.4|264
1645691790000|2022-02-24 08:36:30|2069.15|2068.65|2071.15|2070.65|2071.15|2070.65|2069.15|2068.65|505
1645691800000|2022-02-24 08:36:40|2071.4|2070.9|2073.4|2072.9|2074.15|2073.65|2071.4|2070.9|194
1645691810000|2022-02-24 08:36:50|2073.28|2072.78|2073.28|2072.78|2073.78|2073.28|2073.03|2072.53|155
1645691820000|2022-02-24 08:37:00|2073.4|2072.9|2074.9|2074.4|2076.03|2075.53|2073.4|2072.9|325
1645691830000|2022-02-24 08:37:10|2074.78|2074.28|2073.03|2072.53|2075.03|2074.53|2073.03|2072.53|134
1645691840000|2022-02-24 08:37:20|2073.4|2072.9|2072.53|2072.03|2073.9|2073.4|2072.4|2071.9|152
1645691850000|2022-02-24 08:37:30|2072.4|2071.9|2071.4|2070.9|2072.53|2072.03|2071.03|2070.53|196
1645691860000|2022-02-24 08:37:40|2071.53|2071.03|2070.65|2070.15|2072.03|2071.53|2070.65|2070.15|206
1645691870000|2022-02-24 08:37:50|2070.53|2070.03|2071.03|2070.53|2071.4|2070.9|2070.4|2069.9|141
1645691880000|2022-02-24 08:38:00|2070.9|2070.4|2072.28|2071.78|2072.28|2071.78|2070.03|2069.53|197
1645691890000|2022-02-24 08:38:10|2072.03|2071.53|2074.65|2074.15|2074.78|2074.28|2071.4|2070.9|291
1645691900000|2022-02-24 08:38:20|2074.78|2074.28|2075.65|2075.15|2076.65|2076.15|2074.65|2074.15|334
1645691910000|2022-02-24 08:38:30|2075.28|2074.78|2074.4|2073.9|2075.78|2075.28|2073.9|2073.4|249
1645691920000|2022-02-24 08:38:40|2074.28|2073.78|2074.78|2074.28|2075.4|2074.9|2074.28|2073.78|194
1645691930000|2022-02-24 08:38:50|2074.65|2074.15|2075.65|2075.15|2075.9|2075.4|2074.53|2074.03|112
1645691940000|2022-02-24 08:39:00|2075.9|2075.4|2077.03|2076.53|2077.03|2076.53|2075.78|2075.28|157
1645691950000|2022-02-24 08:39:10|2077.28|2076.78|2076.53|2076.03|2077.65|2077.15|2076.15|2075.65|76
1645691960000|2022-02-24 08:39:20|2076.4|2075.9|2075.65|2075.15|2076.65|2076.15|2074.9|2074.4|134
1645691970000|2022-02-24 08:39:30|2075.78|2075.28|2078.15|2077.65|2078.15|2077.65|2075.78|2075.28|123
1645691980000|2022-02-24 08:39:40|2078.03|2077.53|2078.53|2078.03|2078.53|2078.03|2077.53|2077.03|63
1645691990000|2022-02-24 08:39:50|2078.4|2077.9|2076.78|2076.28|2078.53|2078.03|2075.53|2075.03|198
1645692000000|2022-02-24 08:40:00|2076.58|2076.08|2077.58|2077.08|2077.71|2077.21|2075.96|2075.46|75
1645692010000|2022-02-24 08:40:10|2077.71|2077.21|2076.58|2076.08|2078.21|2077.71|2076.46|2075.96|156
1645692020000|2022-02-24 08:40:20|2076.46|2075.96|2074.96|2074.46|2076.46|2075.96|2074.58|2074.08|94
1645692030000|2022-02-24 08:40:30|2074.71|2074.21|2075.83|2075.33|2076.33|2075.83|2074.71|2074.21|119
1645692040000|2022-02-24 08:40:40|2075.71|2075.21|2076.58|2076.08|2076.83|2076.33|2075.33|2074.83|137
1645692050000|2022-02-24 08:40:50|2076.46|2075.96|2076.46|2075.96|2076.71|2076.21|2076.33|2075.83|39
1645692060000|2022-02-24 08:41:00|2076.21|2075.71|2075.08|2074.58|2076.46|2075.96|2074.46|2073.96|137
1645692070000|2022-02-24 08:41:10|2075.21|2074.71|2076.08|2075.58|2076.21|2075.71|2074.83|2074.33|126
1645692080000|2022-02-24 08:41:20|2076.33|2075.83|2074.33|2073.83|2076.46|2075.96|2074.33|2073.83|100
1645692090000|2022-02-24 08:41:30|2074.46|2073.96|2073.33|2072.83|2074.46|2073.96|2072.46|2071.96|150
1645692100000|2022-02-24 08:41:40|2073.46|2072.96|2073.08|2072.58|2073.71|2073.21|2072.83|2072.33|45
1645692110000|2022-02-24 08:41:50|2073.21|2072.71|2071.96|2071.46|2073.21|2072.71|2071.96|2071.46|95
1645692120000|2022-02-24 08:42:00|2072.21|2071.71|2070.71|2070.21|2072.21|2071.71|2070.71|2070.21|326
1645692130000|2022-02-24 08:42:10|2070.96|2070.46|2070.08|2069.58|2071.08|2070.58|2069.96|2069.46|456
1645692140000|2022-02-24 08:42:20|2070.33|2069.83|2070.08|2069.58|2070.83|2070.33|2069.83|2069.33|137
1645692150000|2022-02-24 08:42:30|2070.21|2069.71|2069.46|2068.96|2070.21|2069.71|2069.21|2068.71|92
1645692160000|2022-02-24 08:42:40|2069.58|2069.08|2071.21|2070.71|2072.08|2071.58|2069.58|2069.08|290
1645692170000|2022-02-24 08:42:50|2071.08|2070.58|2070.08|2069.58|2071.08|2070.58|2069.83|2069.33|98
1645692180000|2022-02-24 08:43:00|2069.96|2069.46|2069.33|2068.83|2069.96|2069.46|2069.33|2068.83|75
1645692190000|2022-02-24 08:43:10|2069.21|2068.71|2069.33|2068.83|2069.71|2069.21|2068.83|2068.33|93
1645692200000|2022-02-24 08:43:20|2069.46|2068.96|2070.96|2070.46|2071.21|2070.71|2069.46|2068.96|154
1645692210000|2022-02-24 08:43:30|2071.08|2070.58|2072.46|2071.96|2072.58|2072.08|2070.96|2070.46|208
1645692220000|2022-02-24 08:43:40|2072.33|2071.83|2071.83|2071.33|2072.46|2071.96|2071.33|2070.83|73
1645692230000|2022-02-24 08:43:50|2071.71|2071.21|2072.83|2072.33|2072.83|2072.33|2071.58|2071.08|133
1645692240000|2022-02-24 08:44:00|2072.71|2072.21|2072.96|2072.46|2073.08|2072.58|2071.96|2071.46|157
1645692250000|2022-02-24 08:44:10|2073.33|2072.83|2074.08|2073.58|2074.21|2073.71|2073.33|2072.83|93
1645692260000|2022-02-24 08:44:20|2074.21|2073.71|2074.46|2073.96|2074.58|2074.08|2073.08|2072.58|98
1645692270000|2022-02-24 08:44:30|2074.21|2073.71|2075.21|2074.71|2076.21|2075.71|2074.21|2073.71|197
1645692280000|2022-02-24 08:44:40|2075.33|2074.83|2075.08|2074.58|2076.08|2075.58|2075.08|2074.58|83
1645692290000|2022-02-24 08:44:50|2075.21|2074.71|2074.21|2073.71|2075.21|2074.71|2073.83|2073.33|121
1645692300000|2022-02-24 08:45:00|2074.08|2073.58|2073.46|2072.96|2074.58|2074.08|2073.08|2072.58|136
1645692310000|2022-02-24 08:45:10|2073.21|2072.71|2071.83|2071.33|2073.21|2072.71|2071.46|2070.96|59
1645692320000|2022-02-24 08:45:20|2071.71|2071.21|2071.83|2071.33|2071.83|2071.33|2070.96|2070.46|123
1645692330000|2022-02-24 08:45:30|2071.71|2071.21|2071.83|2071.33|2072.71|2072.21|2071.46|2070.96|146
1645692340000|2022-02-24 08:45:40|2071.71|2071.21|2071.33|2070.83|2072.21|2071.71|2070.83|2070.33|91
1645692350000|2022-02-24 08:45:50|2071.46|2070.96|2071.96|2071.46|2072.33|2071.83|2071.21|2070.71|56
1645692360000|2022-02-24 08:46:00|2072.33|2071.83|2072.96|2072.46|2073.21|2072.71|2072.08|2071.58|123
1645692370000|2022-02-24 08:46:10|2073.08|2072.58|2072.46|2071.96|2073.21|2072.71|2072.33|2071.83|87
1645692380000|2022-02-24 08:46:20|2072.58|2072.08|2072.46|2071.96|2072.71|2072.21|2071.71|2071.21|95
1645692390000|2022-02-24 08:46:30|2072.58|2072.08|2073.08|2072.58|2073.21|2072.71|2072.21|2071.71|118
1645692400000|2022-02-24 08:46:40|2073.21|2072.71|2074.08|2073.58|2074.21|2073.71|2073.21|2072.71|171
1645692410000|2022-02-24 08:46:50|2074.21|2073.71|2074.96|2074.46|2074.96|2074.46|2074.08|2073.58|147
1645692420000|2022-02-24 08:47:00|2075.08|2074.58|2075.96|2075.46|2076.08|2075.58|2074.96|2074.46|127
1645692430000|2022-02-24 08:47:10|2075.58|2075.08|2074.96|2074.46|2075.71|2075.21|2074.83|2074.33|84
1645692440000|2022-02-24 08:47:20|2075.21|2074.71|2075.21|2074.71|2075.71|2075.21|2074.96|2074.46|64
1645692450000|2022-02-24 08:47:30|2074.83|2074.33|2074.33|2073.83|2075.08|2074.58|2074.33|2073.83|35
1645692460000|2022-02-24 08:47:40|2074.71|2074.21|2075.21|2074.71|2075.21|2074.71|2074.58|2074.08|30
1645692470000|2022-02-24 08:47:50|2075.33|2074.83|2076.21|2075.71|2076.58|2076.08|2075.21|2074.71|287
1645692480000|2022-02-24 08:48:00|2076.46|2075.96|2076.33|2075.83|2076.46|2075.96|2075.96|2075.46|140
1645692490000|2022-02-24 08:48:10|2076.46|2075.96|2075.58|2075.08|2076.58|2076.08|2075.58|2075.08|155
1645692500000|2022-02-24 08:48:20|2075.71|2075.21|2076.08|2075.58|2076.83|2076.33|2075.58|2075.08|83
1645692510000|2022-02-24 08:48:30|2076.21|2075.71|2075.46|2074.96|2076.71|2076.21|2075.46|2074.96|77
1645692520000|2022-02-24 08:48:40|2075.33|2074.83|2075.83|2075.33|2075.83|2075.33|2074.96|2074.46|59
1645692530000|2022-02-24 08:48:50|2075.96|2075.46|2075.71|2075.21|2076.08|2075.58|2074.71|2074.21|102
1645692540000|2022-02-24 08:49:00|2075.83|2075.33|2076.46|2075.96|2076.71|2076.21|2075.83|2075.33|71
1645692550000|2022-02-24 08:49:10|2076.33|2075.83|2075.58|2075.08|2076.33|2075.83|2075.58|2075.08|66
1645692560000|2022-02-24 08:49:20|2075.46|2074.96|2075.21|2074.71|2075.83|2075.33|2074.96|2074.46|68
1645692570000|2022-02-24 08:49:30|2075.08|2074.58|2074.96|2074.46|2075.71|2075.21|2074.83|2074.33|58
1645692580000|2022-02-24 08:49:40|2074.83|2074.33|2073.46|2072.96|2075.08|2074.58|2073.46|2072.96|68
1645692590000|2022-02-24 08:49:50|2073.58|2073.08|2073.33|2072.83|2073.83|2073.33|2073.08|2072.58|89
1645692600000|2022-02-24 08:50:00|2073.71|2073.21|2072.96|2072.46|2073.83|2073.33|2072.83|2072.33|83
1645692610000|2022-02-24 08:50:10|2072.58|2072.08|2072.71|2072.21|2072.96|2072.46|2072.46|2071.96|71
1645692620000|2022-02-24 08:50:20|2072.96|2072.46|2072.71|2072.21|2072.96|2072.46|2072.21|2071.71|62
1645692630000|2022-02-24 08:50:30|2072.58|2072.08|2072.96|2072.46|2073.21|2072.71|2072.58|2072.08|85
1645692640000|2022-02-24 08:50:40|2073.21|2072.71|2072.33|2071.83|2073.46|2072.96|2072.33|2071.83|50
1645692650000|2022-02-24 08:50:50|2072.21|2071.71|2072.08|2071.58|2072.21|2071.71|2071.46|2070.96|62
1645692660000|2022-02-24 08:51:00|2072.21|2071.71|2072.58|2072.08|2072.71|2072.21|2072.21|2071.71|99
1645692670000|2022-02-24 08:51:10|2072.46|2071.96|2073.71|2073.21|2073.83|2073.33|2072.46|2071.96|112
1645692680000|2022-02-24 08:51:20|2073.83|2073.33|2073.71|2073.21|2074.33|2073.83|2073.58|2073.08|111
1645692690000|2022-02-24 08:51:30|2073.83|2073.33|2073.83|2073.33|2074.21|2073.71|2073.71|2073.21|63
1645692700000|2022-02-24 08:51:40|2073.96|2073.46|2075.33|2074.83|2075.33|2074.83|2073.96|2073.46|64
1645692710000|2022-02-24 08:51:50|2075.21|2074.71|2076.71|2076.21|2076.71|2076.21|2075.08|2074.58|80
1645692720000|2022-02-24 08:52:00|2076.58|2076.08|2074.96|2074.46|2076.58|2076.08|2074.83|2074.33|218
1645692730000|2022-02-24 08:52:10|2075.08|2074.58|2074.96|2074.46|2075.33|2074.83|2074.83|2074.33|61
1645692740000|2022-02-24 08:52:20|2075.21|2074.71|2076.08|2075.58|2076.33|2075.83|2074.96|2074.46|51
1645692750000|2022-02-24 08:52:30|2076.21|2075.71|2075.58|2075.08|2076.21|2075.71|2075.21|2074.71|102
1645692760000|2022-02-24 08:52:40|2075.33|2074.83|2076.33|2075.83|2076.46|2075.96|2075.33|2074.83|44
1645692770000|2022-02-24 08:52:50|2076.21|2075.71|2075.83|2075.33|2076.46|2075.96|2075.71|2075.21|38
1645692780000|2022-02-24 08:53:00|2075.96|2075.46|2076.46|2075.96|2077.08|2076.58|2075.96|2075.46|111
1645692790000|2022-02-24 08:53:10|2076.71|2076.21|2076.71|2076.21|2076.96|2076.46|2076.58|2076.08|84
1645692800000|2022-02-24 08:53:20|2076.58|2076.08|2076.58|2076.08|2076.96|2076.46|2076.08|2075.58|98
1645692810000|2022-02-24 08:53:30|2076.71|2076.21|2077.46|2076.96|2077.58|2077.08|2076.21|2075.71|84
1645692820000|2022-02-24 08:53:40|2077.58|2077.08|2077.83|2077.33|2077.96|2077.46|2077.58|2077.08|56
1645692830000|2022-02-24 08:53:50|2077.21|2076.71|2076.21|2075.71|2077.21|2076.71|2076.21|2075.71|240
1645692840000|2022-02-24 08:54:00|2076.33|2075.83|2075.58|2075.08|2076.58|2076.08|2075.46|2074.96|59
1645692850000|2022-02-24 08:54:10|2075.46|2074.96|2074.33|2073.83|2075.46|2074.96|2074.33|2073.83|101
1645692860000|2022-02-24 08:54:20|2073.96|2073.46|2073.46|2072.96|2074.71|2074.21|2073.46|2072.96|87
1645692870000|2022-02-24 08:54:30|2073.58|2073.08|2073.08|2072.58|2073.58|2073.08|2072.71|2072.21|135
1645692880000|2022-02-24 08:54:40|2072.96|2072.46|2073.08|2072.58|2073.58|2073.08|2072.71|2072.21|144
1645692890000|2022-02-24 08:54:50|2072.96|2072.46|2072.96|2072.46|2073.33|2072.83|2072.46|2071.96|92
1645692900000|2022-02-24 08:55:00|2073.08|2072.58|2073.08|2072.58|2073.58|2073.08|2072.83|2072.33|123
1645692910000|2022-02-24 08:55:10|2073.21|2072.71|2072.58|2072.08|2073.46|2072.96|2072.46|2071.96|79
1645692920000|2022-02-24 08:55:20|2072.46|2071.96|2073.33|2072.83|2073.46|2072.96|2071.46|2070.96|201
1645692930000|2022-02-24 08:55:30|2073.71|2073.21|2074.58|2074.08|2075.08|2074.58|2073.71|2073.21|297
1645692940000|2022-02-24 08:55:40|2074.33|2073.83|2075.21|2074.71|2075.21|2074.71|2073.96|2073.46|386
1645692950000|2022-02-24 08:55:50|2075.33|2074.83|2075.46|2074.96|2076.58|2076.08|2075.21|2074.71|192
1645692960000|2022-02-24 08:56:00|2075.08|2074.58|2074.46|2073.96|2075.08|2074.58|2074.33|2073.83|221
1645692970000|2022-02-24 08:56:10|2074.58|2074.08|2075.08|2074.58|2075.08|2074.58|2074.21|2073.71|144
1645692980000|2022-02-24 08:56:20|2074.96|2074.46|2075.96|2075.46|2076.33|2075.83|2074.96|2074.46|94
1645692990000|2022-02-24 08:56:30|2075.83|2075.33|2075.46|2074.96|2075.96|2075.46|2074.33|2073.83|203
1645693000000|2022-02-24 08:56:40|2075.33|2074.83|2074.96|2074.46|2075.46|2074.96|2074.58|2074.08|86
1645693010000|2022-02-24 08:56:50|2074.83|2074.33|2074.58|2074.08|2074.96|2074.46|2074.08|2073.58|47
1645693020000|2022-02-24 08:57:00|2075.08|2074.58|2075.21|2074.71|2075.46|2074.96|2074.71|2074.21|143
1645693030000|2022-02-24 08:57:10|2075.58|2075.08|2075.96|2075.46|2075.96|2075.46|2075.21|2074.71|148
1645693040000|2022-02-24 08:57:20|2075.83|2075.33|2076.08|2075.58|2076.33|2075.83|2075.46|2074.96|77
1645693050000|2022-02-24 08:57:30|2076.21|2075.71|2076.46|2075.96|2076.46|2075.96|2075.83|2075.33|75
1645693060000|2022-02-24 08:57:40|2076.58|2076.08|2076.46|2075.96|2076.96|2076.46|2076.46|2075.96|125
1645693070000|2022-02-24 08:57:50|2076.83|2076.33|2076.96|2076.46|2076.96|2076.46|2076.46|2075.96|119
1645693080000|2022-02-24 08:58:00|2077.08|2076.58|2077.71|2077.21|2077.96|2077.46|2076.96|2076.46|120
1645693090000|2022-02-24 08:58:10|2077.83|2077.33|2077.33|2076.83|2077.83|2077.33|2076.71|2076.21|121
1645693100000|2022-02-24 08:58:20|2077.46|2076.96|2077.71|2077.21|2077.83|2077.33|2076.71|2076.21|65
1645693110000|2022-02-24 08:58:30|2077.58|2077.08|2077.71|2077.21|2077.83|2077.33|2077.46|2076.96|69
1645693120000|2022-02-24 08:58:40|2077.46|2076.96|2077.33|2076.83|2077.83|2077.33|2077.21|2076.71|89
1645693130000|2022-02-24 08:58:50|2077.46|2076.96|2077.46|2076.96|2077.71|2077.21|2077.21|2076.71|72
1645693140000|2022-02-24 08:59:00|2077.21|2076.71|2076.96|2076.46|2077.46|2076.96|2076.83|2076.33|76
1645693150000|2022-02-24 08:59:10|2077.08|2076.58|2077.58|2077.08|2077.96|2077.46|2076.96|2076.46|158
1645693160000|2022-02-24 08:59:20|2077.46|2076.96|2077.46|2076.96|2078.08|2077.58|2076.71|2076.21|150
1645693170000|2022-02-24 08:59:30|2077.58|2077.08|2078.21|2077.71|2078.33|2077.83|2077.46|2076.96|79
1645693180000|2022-02-24 08:59:40|2078.33|2077.83|2078.71|2078.21|2078.71|2078.21|2078.21|2077.71|40
1645693190000|2022-02-24 08:59:50|2078.58|2078.08|2078.21|2077.71|2078.71|2078.21|2078.21|2077.71|115
1645693200000|2022-02-24 09:00:00|2078.46|2077.96|2078.71|2078.21|2078.96|2078.46|2078.46|2077.96|186
1645693210000|2022-02-24 09:00:10|2078.46|2077.96|2078.33|2077.83|2078.83|2078.33|2077.96|2077.46|316
1645693220000|2022-02-24 09:00:20|2078.46|2077.96|2078.21|2077.71|2078.46|2077.96|2077.96|2077.46|307
1645693230000|2022-02-24 09:00:30|2078.08|2077.58|2078.58|2078.08|2078.83|2078.33|2077.83|2077.33|213
1645693240000|2022-02-24 09:00:40|2078.46|2077.96|2077.46|2076.96|2078.71|2078.21|2077.46|2076.96|214
1645693250000|2022-02-24 09:00:50|2077.58|2077.08|2076.46|2075.96|2077.71|2077.21|2076.46|2075.96|101
1645693260000|2022-02-24 09:01:00|2076.71|2076.21|2077.46|2076.96|2077.58|2077.08|2076.71|2076.21|107
1645693270000|2022-02-24 09:01:10|2077.33|2076.83|2078.58|2078.08|2078.58|2078.08|2076.96|2076.46|101
1645693280000|2022-02-24 09:01:20|2078.46|2077.96|2077.71|2077.21|2078.46|2077.96|2077.21|2076.71|90
1645693290000|2022-02-24 09:01:30|2077.46|2076.96|2077.46|2076.96|2077.83|2077.33|2076.83|2076.33|175
1645693300000|2022-02-24 09:01:40|2077.33|2076.83|2076.96|2076.46|2077.33|2076.83|2076.46|2075.96|217
1645693310000|2022-02-24 09:01:50|2077.08|2076.58|2077.71|2077.21|2077.83|2077.33|2076.96|2076.46|186
1645693320000|2022-02-24 09:02:00|2077.83|2077.33|2078.71|2078.21|2078.71|2078.21|2077.71|2077.21|38
1645693330000|2022-02-24 09:02:10|2078.46|2077.96|2079.46|2078.96|2079.71|2079.21|2078.33|2077.83|245
1645693340000|2022-02-24 09:02:20|2079.71|2079.21|2079.83|2079.33|2080.08|2079.58|2079.71|2079.21|150
1645693350000|2022-02-24 09:02:30|2079.96|2079.46|2079.71|2079.21|2080.58|2080.08|2079.71|2079.21|146
1645693360000|2022-02-24 09:02:40|2079.58|2079.08|2079.08|2078.58|2079.96|2079.46|2078.96|2078.46|195
1645693370000|2022-02-24 09:02:50|2078.96|2078.46|2079.96|2079.46|2079.96|2079.46|2078.83|2078.33|142
1645693380000|2022-02-24 09:03:00|2080.08|2079.58|2079.46|2078.96|2080.46|2079.96|2079.33|2078.83|69
1645693390000|2022-02-24 09:03:10|2079.33|2078.83|2078.96|2078.46|2079.71|2079.21|2078.71|2078.21|113
1645693400000|2022-02-24 09:03:20|2078.83|2078.33|2079.96|2079.46|2080.08|2079.58|2078.71|2078.21|84
1645693410000|2022-02-24 09:03:30|2079.83|2079.33|2079.46|2078.96|2079.83|2079.33|2079.21|2078.71|54
1645693420000|2022-02-24 09:03:40|2079.33|2078.83|2078.58|2078.08|2079.33|2078.83|2078.33|2077.83|109
1645693430000|2022-02-24 09:03:50|2078.46|2077.96|2079.71|2079.21|2079.71|2079.21|2078.46|2077.96|86
1645693440000|2022-02-24 09:04:00|2079.96|2079.46|2080.96|2080.46|2080.96|2080.46|2079.83|2079.33|97
1645693450000|2022-02-24 09:04:10|2081.08|2080.58|2082.33|2081.83|2082.46|2081.96|2080.96|2080.46|192
1645693460000|2022-02-24 09:04:20|2082.46|2081.96|2083.08|2082.58|2083.08|2082.58|2082.46|2081.96|72
1645693470000|2022-02-24 09:04:30|2083.71|2083.21|2083.96|2083.46|2083.96|2083.46|2082.83|2082.33|184
1645693480000|2022-02-24 09:04:40|2083.83|2083.33|2082.71|2082.21|2083.96|2083.46|2082.58|2082.08|150
1645693490000|2022-02-24 09:04:50|2082.83|2082.33|2082.33|2081.83|2082.96|2082.46|2082.21|2081.71|156
1645693500000|2022-02-24 09:05:00|2082.46|2081.96|2082.21|2081.71|2082.46|2081.96|2081.21|2080.71|156
1645693510000|2022-02-24 09:05:10|2082.33|2081.83|2082.46|2081.96|2082.83|2082.33|2082.21|2081.71|201
1645693520000|2022-02-24 09:05:20|2082.21|2081.71|2081.46|2080.96|2082.21|2081.71|2080.96|2080.46|200
1645693530000|2022-02-24 09:05:30|2081.58|2081.08|2082.71|2082.21|2082.71|2082.21|2081.21|2080.71|180
1645693540000|2022-02-24 09:05:40|2082.83|2082.33|2082.96|2082.46|2082.96|2082.46|2082.21|2081.71|56
1645693550000|2022-02-24 09:05:50|2082.83|2082.33|2082.83|2082.33|2083.21|2082.71|2082.71|2082.21|89
1645693560000|2022-02-24 09:06:00|2082.71|2082.21|2083.33|2082.83|2083.33|2082.83|2082.58|2082.08|218
1645693570000|2022-02-24 09:06:10|2083.21|2082.71|2083.58|2083.08|2083.96|2083.46|2083.21|2082.71|198
1645693580000|2022-02-24 09:06:20|2083.46|2082.96|2083.08|2082.58|2083.71|2083.21|2082.58|2082.08|46
1645693590000|2022-02-24 09:06:30|2083.21|2082.71|2084.58|2084.08|2084.83|2084.33|2083.21|2082.71|100
1645693600000|2022-02-24 09:06:40|2084.71|2084.21|2087.33|2086.83|2087.33|2086.83|2084.71|2084.21|192
1645693610000|2022-02-24 09:06:50|2087.21|2086.71|2089.33|2088.83|2089.71|2089.21|2086.83|2086.33|254
1645693620000|2022-02-24 09:07:00|2089.08|2088.58|2089.58|2089.08|2090.21|2089.71|2089.08|2088.58|212
1645693630000|2022-02-24 09:07:10|2089.71|2089.21|2091.58|2091.08|2091.58|2091.08|2089.21|2088.71|146
1645693640000|2022-02-24 09:07:20|2091.33|2090.83|2090.58|2090.08|2091.33|2090.83|2090.08|2089.58|190
1645693650000|2022-02-24 09:07:30|2090.21|2089.71|2091.46|2090.96|2091.71|2091.21|2090.21|2089.71|226
1645693660000|2022-02-24 09:07:40|2091.58|2091.08|2091.46|2090.96|2091.96|2091.46|2091.21|2090.71|81
1645693670000|2022-02-24 09:07:50|2091.71|2091.21|2091.33|2090.83|2092.96|2092.46|2091.21|2090.71|221
1645693680000|2022-02-24 09:08:00|2091.46|2090.96|2091.71|2091.21|2091.83|2091.33|2091.08|2090.58|214
1645693690000|2022-02-24 09:08:10|2091.58|2091.08|2091.58|2091.08|2091.96|2091.46|2090.83|2090.33|133
1645693700000|2022-02-24 09:08:20|2091.46|2090.96|2092.08|2091.58|2092.21|2091.71|2090.83|2090.33|141
1645693710000|2022-02-24 09:08:30|2092.21|2091.71|2093.33|2092.83|2093.33|2092.83|2091.71|2091.21|116
1645693720000|2022-02-24 09:08:40|2092.83|2092.33|2093.46|2092.96|2094.08|2093.58|2092.46|2091.96|184
1645693730000|2022-02-24 09:08:50|2093.58|2093.08|2093.83|2093.33|2094.08|2093.58|2093.21|2092.71|76
1645693740000|2022-02-24 09:09:00|2093.96|2093.46|2094.83|2094.33|2094.96|2094.46|2093.58|2093.08|190
1645693750000|2022-02-24 09:09:10|2094.46|2093.96|2094.96|2094.46|2095.33|2094.83|2093.83|2093.33|236
1645693760000|2022-02-24 09:09:20|2095.08|2094.58|2094.46|2093.96|2095.33|2094.83|2094.08|2093.58|197
1645693770000|2022-02-24 09:09:30|2094.58|2094.08|2092.96|2092.46|2094.71|2094.21|2092.71|2092.21|149
1645693780000|2022-02-24 09:09:40|2092.71|2092.21|2093.46|2092.96|2093.71|2093.21|2092.33|2091.83|327
1645693790000|2022-02-24 09:09:50|2093.33|2092.83|2091.96|2091.46|2093.46|2092.96|2091.71|2091.21|143
1645693800000|2022-02-24 09:10:00|2091.71|2091.21|2090.83|2090.33|2092.08|2091.58|2090.83|2090.33|189
1645693810000|2022-02-24 09:10:10|2090.96|2090.46|2089.96|2089.46|2090.96|2090.46|2089.96|2089.46|137
1645693820000|2022-02-24 09:10:20|2090.08|2089.58|2089.58|2089.08|2090.96|2090.46|2089.58|2089.08|222
1645693830000|2022-02-24 09:10:30|2089.71|2089.21|2089.96|2089.46|2090.33|2089.83|2089.21|2088.71|232
1645693840000|2022-02-24 09:10:40|2090.33|2089.83|2092.08|2091.58|2092.46|2091.96|2090.21|2089.71|277
1645693850000|2022-02-24 09:10:50|2091.96|2091.46|2090.96|2090.46|2091.96|2091.46|2090.96|2090.46|230
1645693860000|2022-02-24 09:11:00|2090.58|2090.08|2089.58|2089.08|2090.83|2090.33|2089.46|2088.96|166
1645693870000|2022-02-24 09:11:10|2089.46|2088.96|2089.21|2088.71|2089.83|2089.33|2089.08|2088.58|302
1645693880000|2022-02-24 09:11:20|2089.08|2088.58|2088.46|2087.96|2089.33|2088.83|2088.46|2087.96|165
1645693890000|2022-02-24 09:11:30|2088.58|2088.08|2089.46|2088.96|2089.58|2089.08|2088.46|2087.96|175
1645693900000|2022-02-24 09:11:40|2089.33|2088.83|2090.71|2090.21|2090.96|2090.46|2089.08|2088.58|161
1645693910000|2022-02-24 09:11:50|2090.83|2090.33|2090.46|2089.96|2091.46|2090.96|2090.46|2089.96|101
1645693920000|2022-02-24 09:12:00|2090.33|2089.83|2089.58|2089.08|2090.58|2090.08|2089.33|2088.83|154
1645693930000|2022-02-24 09:12:10|2089.71|2089.21|2089.08|2088.58|2089.71|2089.21|2088.96|2088.46|54
1645693940000|2022-02-24 09:12:20|2089.33|2088.83|2090.08|2089.58|2090.08|2089.58|2089.08|2088.58|123
1645693950000|2022-02-24 09:12:30|2090.21|2089.71|2089.71|2089.21|2090.58|2090.08|2089.71|2089.21|52
1645693960000|2022-02-24 09:12:40|2089.46|2088.96|2089.08|2088.58|2089.83|2089.33|2088.46|2087.96|107
1645693970000|2022-02-24 09:12:50|2089.33|2088.83|2088.83|2088.33|2089.71|2089.21|2088.33|2087.83|94
1645693980000|2022-02-24 09:13:00|2088.71|2088.21|2087.46|2086.96|2089.33|2088.83|2087.46|2086.96|153
1645693990000|2022-02-24 09:13:10|2087.08|2086.58|2086.21|2085.71|2087.58|2087.08|2085.96|2085.46|225
1645694000000|2022-02-24 09:13:20|2086.33|2085.83|2084.71|2084.21|2086.58|2086.08|2084.71|2084.21|105
1645694010000|2022-02-24 09:13:30|2084.83|2084.33|2084.08|2083.58|2085.33|2084.83|2083.71|2083.21|205
1645694020000|2022-02-24 09:13:40|2084.21|2083.71|2084.33|2083.83|2085.33|2084.83|2083.96|2083.46|225
1645694030000|2022-02-24 09:13:50|2084.21|2083.71|2084.96|2084.46|2085.08|2084.58|2083.83|2083.33|183
1645694040000|2022-02-24 09:14:00|2085.08|2084.58|2085.96|2085.46|2086.08|2085.58|2085.08|2084.58|96
1645694050000|2022-02-24 09:14:10|2085.71|2085.21|2084.96|2084.46|2085.71|2085.21|2084.33|2083.83|103
1645694060000|2022-02-24 09:14:20|2085.08|2084.58|2085.83|2085.33|2086.08|2085.58|2084.46|2083.96|118
1645694070000|2022-02-24 09:14:30|2085.96|2085.46|2086.08|2085.58|2086.46|2085.96|2085.46|2084.96|64
1645694080000|2022-02-24 09:14:40|2085.96|2085.46|2086.83|2086.33|2086.83|2086.33|2085.58|2085.08|121
1645694090000|2022-02-24 09:14:50|2086.58|2086.08|2086.58|2086.08|2086.83|2086.33|2085.96|2085.46|22
1645694100000|2022-02-24 09:15:00|2086.33|2085.83|2086.21|2085.71|2087.58|2087.08|2086.21|2085.71|235
1645694110000|2022-02-24 09:15:10|2086.33|2085.83|2086.46|2085.96|2086.58|2086.08|2085.83|2085.33|50
1645694120000|2022-02-24 09:15:20|2086.33|2085.83|2086.58|2086.08|2086.71|2086.21|2085.71|2085.21|83
1645694130000|2022-02-24 09:15:30|2086.46|2085.96|2086.71|2086.21|2086.83|2086.33|2085.58|2085.08|121
1645694140000|2022-02-24 09:15:40|2086.46|2085.96|2086.08|2085.58|2086.58|2086.08|2085.21|2084.71|66
1645694150000|2022-02-24 09:15:50|2086.21|2085.71|2085.08|2084.58|2086.21|2085.71|2085.08|2084.58|125
1645694160000|2022-02-24 09:16:00|2085.21|2084.71|2084.96|2084.46|2085.46|2084.96|2083.96|2083.46|113
1645694170000|2022-02-24 09:16:10|2085.08|2084.58|2084.58|2084.08|2085.46|2084.96|2084.58|2084.08|67
1645694180000|2022-02-24 09:16:20|2084.46|2083.96|2083.21|2082.71|2084.46|2083.96|2082.96|2082.46|48
1645694190000|2022-02-24 09:16:30|2083.08|2082.58|2082.71|2082.21|2083.46|2082.96|2082.46|2081.96|328
1645694200000|2022-02-24 09:16:40|2082.58|2082.08|2082.33|2081.83|2082.71|2082.21|2082.21|2081.71|84
1645694210000|2022-02-24 09:16:50|2082.21|2081.71|2082.71|2082.21|2082.71|2082.21|2082.21|2081.71|69
1645694220000|2022-02-24 09:17:00|2082.46|2081.96|2081.71|2081.21|2082.58|2082.08|2081.46|2080.96|106
1645694230000|2022-02-24 09:17:10|2081.83|2081.33|2082.08|2081.58|2082.33|2081.83|2081.83|2081.33|69
1645694240000|2022-02-24 09:17:20|2081.96|2081.46|2081.71|2081.21|2082.33|2081.83|2081.46|2080.96|67
1645694250000|2022-02-24 09:17:30|2081.46|2080.96|2081.08|2080.58|2081.71|2081.21|2080.96|2080.46|60
1645694260000|2022-02-24 09:17:40|2080.96|2080.46|2080.58|2080.08|2080.96|2080.46|2080.33|2079.83|136
1645694270000|2022-02-24 09:17:50|2080.71|2080.21|2078.83|2078.33|2080.71|2080.21|2078.83|2078.33|115
1645694280000|2022-02-24 09:18:00|2078.71|2078.21|2078.83|2078.33|2079.58|2079.08|2078.33|2077.83|97
1645694290000|2022-02-24 09:18:10|2078.96|2078.46|2080.33|2079.83|2080.46|2079.96|2078.96|2078.46|86
1645694300000|2022-02-24 09:18:20|2080.21|2079.71|2080.21|2079.71|2080.46|2079.96|2079.71|2079.21|60
1645694310000|2022-02-24 09:18:30|2080.33|2079.83|2082.96|2082.46|2083.21|2082.71|2080.33|2079.83|174
1645694320000|2022-02-24 09:18:40|2083.21|2082.71|2083.33|2082.83|2083.46|2082.96|2082.83|2082.33|125
1645694330000|2022-02-24 09:18:50|2083.21|2082.71|2082.96|2082.46|2083.33|2082.83|2082.58|2082.08|128
1645694340000|2022-02-24 09:19:00|2083.46|2082.96|2083.08|2082.58|2083.71|2083.21|2082.71|2082.21|132
1645694350000|2022-02-24 09:19:10|2083.21|2082.71|2082.33|2081.83|2083.21|2082.71|2082.21|2081.71|97
1645694360000|2022-02-24 09:19:20|2082.21|2081.71|2082.83|2082.33|2082.96|2082.46|2081.96|2081.46|89
1645694370000|2022-02-24 09:19:30|2082.96|2082.46|2081.58|2081.08|2082.96|2082.46|2081.58|2081.08|51
1645694380000|2022-02-24 09:19:40|2081.46|2080.96|2081.21|2080.71|2081.46|2080.96|2081.08|2080.58|35
1645694390000|2022-02-24 09:19:50|2081.08|2080.58|2079.71|2079.21|2081.08|2080.58|2079.71|2079.21|105
1645694400000|2022-02-24 09:20:00|2079.46|2078.96|2080.46|2079.96|2080.83|2080.33|2079.21|2078.71|117
1645694410000|2022-02-24 09:20:10|2080.33|2079.83|2081.71|2081.21|2081.96|2081.46|2080.21|2079.71|93
1645694420000|2022-02-24 09:20:20|2082.08|2081.58|2081.96|2081.46|2082.33|2081.83|2081.83|2081.33|65
1645694430000|2022-02-24 09:20:30|2081.83|2081.33|2081.46|2080.96|2082.21|2081.71|2081.46|2080.96|47
1645694440000|2022-02-24 09:20:40|2081.08|2080.58|2080.83|2080.33|2081.46|2080.96|2080.71|2080.21|93
1645694450000|2022-02-24 09:20:50|2080.96|2080.46|2081.83|2081.33|2081.96|2081.46|2080.71|2080.21|53
1645694460000|2022-02-24 09:21:00|2081.96|2081.46|2080.58|2080.08|2081.96|2081.46|2080.46|2079.96|98
1645694470000|2022-02-24 09:21:10|2080.46|2079.96|2080.46|2079.96|2080.71|2080.21|2079.71|2079.21|171
1645694480000|2022-02-24 09:21:20|2080.33|2079.83|2080.71|2080.21|2080.83|2080.33|2080.08|2079.58|107
1645694490000|2022-02-24 09:21:30|2080.58|2080.08|2080.46|2079.96|2080.96|2080.46|2080.46|2079.96|48
1645694500000|2022-02-24 09:21:40|2080.71|2080.21|2080.96|2080.46|2080.96|2080.46|2080.21|2079.71|115
1645694510000|2022-02-24 09:21:50|2080.83|2080.33|2080.33|2079.83|2080.83|2080.33|2080.08|2079.58|33
1645694520000|2022-02-24 09:22:00|2080.46|2079.96|2081.33|2080.83|2081.33|2080.83|2080.46|2079.96|92
1645694530000|2022-02-24 09:22:10|2081.46|2080.96|2081.46|2080.96|2081.71|2081.21|2080.96|2080.46|76
1645694540000|2022-02-24 09:22:20|2081.71|2081.21|2082.08|2081.58|2082.08|2081.58|2081.71|2081.21|42
1645694550000|2022-02-24 09:22:30|2081.96|2081.46|2083.83|2083.33|2083.83|2083.33|2081.96|2081.46|112
1645694560000|2022-02-24 09:22:40|2083.96|2083.46|2084.46|2083.96|2084.46|2083.96|2083.21|2082.71|106
1645694570000|2022-02-24 09:22:50|2084.83|2084.33|2084.71|2084.21|2085.71|2085.21|2084.71|2084.21|175
1645694580000|2022-02-24 09:23:00|2085.21|2084.71|2084.83|2084.33|2085.46|2084.96|2084.33|2083.83|67
1645694590000|2022-02-24 09:23:10|2084.71|2084.21|2083.96|2083.46|2084.71|2084.21|2083.71|2083.21|64
1645694600000|2022-02-24 09:23:20|2084.21|2083.71|2082.46|2081.96|2084.58|2084.08|2082.21|2081.71|65
1645694610000|2022-02-24 09:23:30|2082.33|2081.83|2080.96|2080.46|2082.33|2081.83|2080.96|2080.46|82
1645694620000|2022-02-24 09:23:40|2081.08|2080.58|2081.83|2081.33|2081.83|2081.33|2081.08|2080.58|75
1645694630000|2022-02-24 09:23:50|2081.96|2081.46|2083.46|2082.96|2083.58|2083.08|2081.96|2081.46|65
1645694640000|2022-02-24 09:24:00|2083.21|2082.71|2083.33|2082.83|2083.46|2082.96|2082.71|2082.21|51
1645694650000|2022-02-24 09:24:10|2083.46|2082.96|2083.46|2082.96|2083.96|2083.46|2083.33|2082.83|38
1645694660000|2022-02-24 09:24:20|2083.58|2083.08|2081.58|2081.08|2083.58|2083.08|2081.33|2080.83|200
1645694670000|2022-02-24 09:24:30|2081.46|2080.96|2080.83|2080.33|2082.21|2081.71|2080.83|2080.33|213
1645694680000|2022-02-24 09:24:40|2080.71|2080.21|2080.08|2079.58|2080.83|2080.33|2079.96|2079.46|96
1645694690000|2022-02-24 09:24:50|2080.21|2079.71|2079.96|2079.46|2080.21|2079.71|2079.58|2079.08|47
1645694700000|2022-02-24 09:25:00|2080.08|2079.58|2079.46|2078.96|2080.21|2079.71|2079.21|2078.71|147
1645694710000|2022-02-24 09:25:10|2079.58|2079.08|2078.58|2078.08|2079.58|2079.08|2078.58|2078.08|201
1645694720000|2022-02-24 09:25:20|2078.71|2078.21|2077.96|2077.46|2078.71|2078.21|2077.46|2076.96|151
1645694730000|2022-02-24 09:25:30|2078.08|2077.58|2077.08|2076.58|2078.33|2077.83|2077.08|2076.58|142
1645694740000|2022-02-24 09:25:40|2077.21|2076.71|2077.46|2076.96|2077.46|2076.96|2076.58|2076.08|104
1645694750000|2022-02-24 09:25:50|2077.33|2076.83|2077.46|2076.96|2077.71|2077.21|2076.58|2076.08|201
1645694760000|2022-02-24 09:26:00|2077.33|2076.83|2076.46|2075.96|2077.46|2076.96|2076.46|2075.96|101
1645694770000|2022-02-24 09:26:10|2076.08|2075.58|2076.08|2075.58|2076.21|2075.71|2075.33|2074.83|201
1645694780000|2022-02-24 09:26:20|2075.96|2075.46|2075.71|2075.21|2075.96|2075.46|2075.46|2074.96|78
1645694790000|2022-02-24 09:26:30|2075.46|2074.96|2074.71|2074.21|2075.71|2075.21|2074.58|2074.08|132
1645694800000|2022-02-24 09:26:40|2074.46|2073.96|2074.58|2074.08|2074.96|2074.46|2074.46|2073.96|54
1645694810000|2022-02-24 09:26:50|2074.46|2073.96|2074.46|2073.96|2074.58|2074.08|2074.08|2073.58|68
1645694820000|2022-02-24 09:27:00|2074.33|2073.83|2075.08|2074.58|2075.08|2074.58|2073.96|2073.46|174
1645694830000|2022-02-24 09:27:10|2075.46|2074.96|2077.83|2077.33|2077.83|2077.33|2074.96|2074.46|230
1645694840000|2022-02-24 09:27:20|2077.96|2077.46|2077.58|2077.08|2077.96|2077.46|2076.71|2076.21|176
1645694850000|2022-02-24 09:27:30|2077.46|2076.96|2076.83|2076.33|2077.96|2077.46|2076.83|2076.33|94
1645694860000|2022-02-24 09:27:40|2076.71|2076.21|2076.83|2076.33|2077.83|2077.33|2076.71|2076.21|84
1645694870000|2022-02-24 09:27:50|2076.58|2076.08|2076.58|2076.08|2077.58|2077.08|2076.58|2076.08|145
1645694880000|2022-02-24 09:28:00|2076.71|2076.21|2076.83|2076.33|2077.08|2076.58|2076.21|2075.71|62
1645694890000|2022-02-24 09:28:10|2077.08|2076.58|2076.08|2075.58|2077.08|2076.58|2076.08|2075.58|122
1645694900000|2022-02-24 09:28:20|2075.96|2075.46|2077.46|2076.96|2077.83|2077.33|2075.96|2075.46|100
1645694910000|2022-02-24 09:28:30|2077.21|2076.71|2075.33|2074.83|2077.21|2076.71|2075.21|2074.71|107
1645694920000|2022-02-24 09:28:40|2075.21|2074.71|2075.46|2074.96|2075.83|2075.33|2075.21|2074.71|66
1645694930000|2022-02-24 09:28:50|2075.33|2074.83|2075.33|2074.83|2075.46|2074.96|2075.08|2074.58|60
1645694940000|2022-02-24 09:29:00|2075.21|2074.71|2076.21|2075.71|2077.33|2076.83|2075.21|2074.71|265
1645694950000|2022-02-24 09:29:10|2076.08|2075.58|2076.58|2076.08|2076.83|2076.33|2075.83|2075.33|100
1645694960000|2022-02-24 09:29:20|2076.46|2075.96|2076.96|2076.46|2077.21|2076.71|2076.46|2075.96|66
1645694970000|2022-02-24 09:29:30|2076.83|2076.33|2075.58|2075.08|2076.96|2076.46|2075.33|2074.83|87
1645694980000|2022-02-24 09:29:40|2075.46|2074.96|2074.83|2074.33|2075.71|2075.21|2074.83|2074.33|185
1645694990000|2022-02-24 09:29:50|2074.71|2074.21|2075.33|2074.83|2075.33|2074.83|2074.58|2074.08|69
1645695000000|2022-02-24 09:30:00|2075.46|2074.96|2075.71|2075.21|2076.21|2075.71|2075.33|2074.83|67
1645695010000|2022-02-24 09:30:10|2075.83|2075.33|2076.08|2075.58|2076.33|2075.83|2075.71|2075.21|43
1645695020000|2022-02-24 09:30:20|2076.21|2075.71|2075.58|2075.08|2076.21|2075.71|2075.33|2074.83|64
1645695030000|2022-02-24 09:30:30|2076.08|2075.58|2075.33|2074.83|2076.08|2075.58|2075.21|2074.71|89
1645695040000|2022-02-24 09:30:40|2075.58|2075.08|2074.33|2073.83|2075.58|2075.08|2074.33|2073.83|84
1645695050000|2022-02-24 09:30:50|2074.46|2073.96|2075.46|2074.96|2075.58|2075.08|2074.46|2073.96|83
1645695060000|2022-02-24 09:31:00|2075.58|2075.08|2076.33|2075.83|2076.71|2076.21|2075.58|2075.08|89
1645695070000|2022-02-24 09:31:10|2076.21|2075.71|2075.33|2074.83|2076.58|2076.08|2075.33|2074.83|78
1645695080000|2022-02-24 09:31:20|2075.21|2074.71|2075.71|2075.21|2075.83|2075.33|2074.71|2074.21|66
1645695090000|2022-02-24 09:31:30|2075.83|2075.33|2076.96|2076.46|2077.46|2076.96|2075.33|2074.83|111
1645695100000|2022-02-24 09:31:40|2076.83|2076.33|2076.46|2075.96|2076.83|2076.33|2076.08|2075.58|42
1645695110000|2022-02-24 09:31:50|2076.33|2075.83|2078.08|2077.58|2078.08|2077.58|2075.96|2075.46|133
1645695120000|2022-02-24 09:32:00|2078.21|2077.71|2077.83|2077.33|2078.21|2077.71|2077.33|2076.83|94
1645695130000|2022-02-24 09:32:10|2077.71|2077.21|2077.46|2076.96|2077.96|2077.46|2077.21|2076.71|71
1645695140000|2022-02-24 09:32:20|2077.08|2076.58|2076.08|2075.58|2077.21|2076.71|2076.08|2075.58|42
1645695150000|2022-02-24 09:32:30|2076.33|2075.83|2077.08|2076.58|2077.08|2076.58|2076.21|2075.71|43
1645695160000|2022-02-24 09:32:40|2077.21|2076.71|2077.83|2077.33|2077.83|2077.33|2076.71|2076.21|78
1645695170000|2022-02-24 09:32:50|2077.96|2077.46|2078.08|2077.58|2078.08|2077.58|2077.46|2076.96|43
1645695180000|2022-02-24 09:33:00|2078.33|2077.83|2077.58|2077.08|2078.58|2078.08|2077.33|2076.83|49
1645695190000|2022-02-24 09:33:10|2077.71|2077.21|2078.83|2078.33|2078.83|2078.33|2077.71|2077.21|36
1645695200000|2022-02-24 09:33:20|2079.08|2078.58|2078.96|2078.46|2079.33|2078.83|2078.58|2078.08|71
1645695210000|2022-02-24 09:33:30|2079.21|2078.71|2078.83|2078.33|2079.33|2078.83|2078.71|2078.21|55
1645695220000|2022-02-24 09:33:40|2078.71|2078.21|2079.58|2079.08|2079.58|2079.08|2078.46|2077.96|37
1645695230000|2022-02-24 09:33:50|2079.33|2078.83|2078.46|2077.96|2079.33|2078.83|2078.21|2077.71|73
1645695240000|2022-02-24 09:34:00|2078.33|2077.83|2077.58|2077.08|2078.33|2077.83|2077.33|2076.83|80
1645695250000|2022-02-24 09:34:10|2077.71|2077.21|2078.08|2077.58|2078.08|2077.58|2077.58|2077.08|40
1645695260000|2022-02-24 09:34:20|2077.96|2077.46|2077.58|2077.08|2078.46|2077.96|2077.46|2076.96|63
1645695270000|2022-02-24 09:34:30|2077.71|2077.21|2077.08|2076.58|2077.96|2077.46|2077.08|2076.58|51
1645695280000|2022-02-24 09:34:40|2076.96|2076.46|2077.58|2077.08|2077.58|2077.08|2076.96|2076.46|42
1645695290000|2022-02-24 09:34:50|2077.71|2077.21|2077.96|2077.46|2078.96|2078.46|2077.71|2077.21|73
1645695300000|2022-02-24 09:35:00|2077.83|2077.33|2076.83|2076.33|2077.96|2077.46|2076.71|2076.21|62
1645695310000|2022-02-24 09:35:10|2076.71|2076.21|2076.08|2075.58|2076.71|2076.21|2076.08|2075.58|45
1645695320000|2022-02-24 09:35:20|2075.96|2075.46|2076.08|2075.58|2076.08|2075.58|2075.58|2075.08|63
1645695330000|2022-02-24 09:35:30|2076.58|2076.08|2075.33|2074.83|2076.58|2076.08|2075.33|2074.83|55
1645695340000|2022-02-24 09:35:40|2075.46|2074.96|2075.33|2074.83|2075.71|2075.21|2075.33|2074.83|28
1645695350000|2022-02-24 09:35:50|2075.08|2074.58|2075.33|2074.83|2075.58|2075.08|2074.71|2074.21|71
1645695360000|2022-02-24 09:36:00|2075.46|2074.96|2075.33|2074.83|2075.58|2075.08|2074.96|2074.46|33
1645695370000|2022-02-24 09:36:10|2075.21|2074.71|2074.83|2074.33|2075.33|2074.83|2074.46|2073.96|80
1645695380000|2022-02-24 09:36:20|2074.96|2074.46|2074.83|2074.33|2075.08|2074.58|2074.71|2074.21|46
1645695390000|2022-02-24 09:36:30|2074.71|2074.21|2074.33|2073.83|2074.96|2074.46|2074.33|2073.83|56
1645695400000|2022-02-24 09:36:40|2074.21|2073.71|2074.21|2073.71|2074.33|2073.83|2073.83|2073.33|66
1645695410000|2022-02-24 09:36:50|2074.33|2073.83|2074.46|2073.96|2074.58|2074.08|2074.08|2073.58|54
1645695420000|2022-02-24 09:37:00|2074.33|2073.83|2074.21|2073.71|2074.46|2073.96|2073.83|2073.33|109
1645695430000|2022-02-24 09:37:10|2073.96|2073.46|2075.96|2075.46|2076.08|2075.58|2073.83|2073.33|141
1645695440000|2022-02-24 09:37:20|2076.33|2075.83|2076.96|2076.46|2077.33|2076.83|2076.33|2075.83|91
1645695450000|2022-02-24 09:37:30|2077.58|2077.08|2075.96|2075.46|2077.58|2077.08|2075.71|2075.21|75
1645695460000|2022-02-24 09:37:40|2075.83|2075.33|2075.83|2075.33|2076.46|2075.96|2075.46|2074.96|118
1645695470000|2022-02-24 09:37:50|2075.71|2075.21|2075.83|2075.33|2076.21|2075.71|2075.46|2074.96|45
1645695480000|2022-02-24 09:38:00|2075.96|2075.46|2075.83|2075.33|2075.96|2075.46|2075.71|2075.21|36
1645695490000|2022-02-24 09:38:10|2075.96|2075.46|2076.21|2075.71|2076.58|2076.08|2075.96|2075.46|36
1645695500000|2022-02-24 09:38:20|2075.96|2075.46|2075.83|2075.33|2076.46|2075.96|2075.83|2075.33|38
1645695510000|2022-02-24 09:38:30|2075.58|2075.08|2075.83|2075.33|2076.33|2075.83|2075.46|2074.96|75
1645695520000|2022-02-24 09:38:40|2075.71|2075.21|2074.46|2073.96|2075.71|2075.21|2074.46|2073.96|33
1645695530000|2022-02-24 09:38:50|2074.21|2073.71|2073.58|2073.08|2074.21|2073.71|2073.46|2072.96|56
1645695540000|2022-02-24 09:39:00|2073.71|2073.21|2074.46|2073.96|2074.71|2074.21|2073.21|2072.71|117
1645695550000|2022-02-24 09:39:10|2074.33|2073.83|2077.08|2076.58|2077.08|2076.58|2074.33|2073.83|200
1645695560000|2022-02-24 09:39:20|2076.96|2076.46|2075.96|2075.46|2076.96|2076.46|2075.96|2075.46|18
1645695570000|2022-02-24 09:39:30|2075.83|2075.33|2076.08|2075.58|2076.46|2075.96|2075.83|2075.33|63
1645695580000|2022-02-24 09:39:40|2075.83|2075.33|2074.58|2074.08|2075.83|2075.33|2074.58|2074.08|82
1645695590000|2022-02-24 09:39:50|2074.46|2073.96|2075.08|2074.58|2075.21|2074.71|2074.46|2073.96|43
1645695600000|2022-02-24 09:40:00|2075.21|2074.71|2076.83|2076.33|2077.21|2076.71|2075.21|2074.71|102
1645695610000|2022-02-24 09:40:10|2076.46|2075.96|2076.21|2075.71|2077.08|2076.58|2076.08|2075.58|79
1645695620000|2022-02-24 09:40:20|2076.08|2075.58|2076.46|2075.96|2077.33|2076.83|2076.08|2075.58|65
1645695630000|2022-02-24 09:40:30|2076.33|2075.83|2076.58|2076.08|2076.96|2076.46|2076.08|2075.58|62
1645695640000|2022-02-24 09:40:40|2076.71|2076.21|2077.46|2076.96|2077.58|2077.08|2076.71|2076.21|72
1645695650000|2022-02-24 09:40:50|2077.58|2077.08|2078.58|2078.08|2079.33|2078.83|2077.58|2077.08|204
1645695660000|2022-02-24 09:41:00|2078.71|2078.21|2076.33|2075.83|2078.71|2078.21|2076.33|2075.83|159
1645695670000|2022-02-24 09:41:10|2076.46|2075.96|2076.08|2075.58|2077.33|2076.83|2075.58|2075.08|158
1645695680000|2022-02-24 09:41:20|2076.21|2075.71|2075.58|2075.08|2076.21|2075.71|2075.08|2074.58|63
1645695690000|2022-02-24 09:41:30|2075.46|2074.96|2074.33|2073.83|2075.46|2074.96|2074.21|2073.71|66
1645695700000|2022-02-24 09:41:40|2074.46|2073.96|2073.96|2073.46|2074.58|2074.08|2073.83|2073.33|17
1645695710000|2022-02-24 09:41:50|2073.83|2073.33|2073.58|2073.08|2074.58|2074.08|2073.58|2073.08|62
1645695720000|2022-02-24 09:42:00|2073.71|2073.21|2073.33|2072.83|2074.33|2073.83|2073.21|2072.71|210
1645695730000|2022-02-24 09:42:10|2073.21|2072.71|2073.71|2073.21|2074.08|2073.58|2073.21|2072.71|52
1645695740000|2022-02-24 09:42:20|2073.58|2073.08|2072.46|2071.96|2073.58|2073.08|2072.21|2071.71|203
1645695750000|2022-02-24 09:42:30|2072.58|2072.08|2072.33|2071.83|2073.08|2072.58|2072.33|2071.83|109
1645695760000|2022-02-24 09:42:40|2072.21|2071.71|2071.58|2071.08|2072.96|2072.46|2071.58|2071.08|102
1645695770000|2022-02-24 09:42:50|2071.71|2071.21|2071.21|2070.71|2071.71|2071.21|2071.08|2070.58|82
1645695780000|2022-02-24 09:43:00|2071.08|2070.58|2071.08|2070.58|2071.71|2071.21|2071.08|2070.58|106
1645695790000|2022-02-24 09:43:10|2071.21|2070.71|2071.58|2071.08|2071.96|2071.46|2071.21|2070.71|134
1645695800000|2022-02-24 09:43:20|2071.33|2070.83|2070.46|2069.96|2071.33|2070.83|2070.46|2069.96|89
1645695810000|2022-02-24 09:43:30|2070.33|2069.83|2071.33|2070.83|2071.46|2070.96|2070.08|2069.58|130
1645695820000|2022-02-24 09:43:40|2070.96|2070.46|2070.46|2069.96|2071.33|2070.83|2070.46|2069.96|52
1645695830000|2022-02-24 09:43:50|2070.58|2070.08|2071.08|2070.58|2071.08|2070.58|2070.46|2069.96|37
1645695840000|2022-02-24 09:44:00|2070.83|2070.33|2071.33|2070.83|2071.71|2071.21|2070.83|2070.33|67
1645695850000|2022-02-24 09:44:10|2071.08|2070.58|2071.46|2070.96|2072.21|2071.71|2071.08|2070.58|127
1645695860000|2022-02-24 09:44:20|2071.33|2070.83|2069.83|2069.33|2071.33|2070.83|2069.83|2069.33|136
1645695870000|2022-02-24 09:44:30|2069.71|2069.21|2069.33|2068.83|2069.96|2069.46|2069.21|2068.71|92
1645695880000|2022-02-24 09:44:40|2068.83|2068.33|2070.08|2069.58|2070.46|2069.96|2068.83|2068.33|112
1645695890000|2022-02-24 09:44:50|2070.21|2069.71|2072.33|2071.83|2072.46|2071.96|2070.21|2069.71|81
1645695900000|2022-02-24 09:45:00|2072.46|2071.96|2071.71|2071.21|2072.46|2071.96|2071.46|2070.96|42
1645695910000|2022-02-24 09:45:10|2071.58|2071.08|2072.08|2071.58|2072.08|2071.58|2071.08|2070.58|39
1645695920000|2022-02-24 09:45:20|2071.83|2071.33|2071.08|2070.58|2072.08|2071.58|2071.08|2070.58|38
1645695930000|2022-02-24 09:45:30|2070.96|2070.46|2071.21|2070.71|2071.21|2070.71|2070.58|2070.08|89
1645695940000|2022-02-24 09:45:40|2071.08|2070.58|2072.33|2071.83|2072.33|2071.83|2071.08|2070.58|60
1645695950000|2022-02-24 09:45:50|2072.46|2071.96|2072.33|2071.83|2072.96|2072.46|2072.33|2071.83|52
1645695960000|2022-02-24 09:46:00|2072.21|2071.71|2072.83|2072.33|2073.08|2072.58|2072.21|2071.71|31
1645695970000|2022-02-24 09:46:10|2072.58|2072.08|2072.08|2071.58|2072.58|2072.08|2072.08|2071.58|34
1645695980000|2022-02-24 09:46:20|2072.21|2071.71|2071.33|2070.83|2072.21|2071.71|2071.33|2070.83|94
1645695990000|2022-02-24 09:46:30|2071.46|2070.96|2072.33|2071.83|2072.33|2071.83|2071.46|2070.96|48
1645696000000|2022-02-24 09:46:40|2072.46|2071.96|2072.83|2072.33|2072.96|2072.46|2072.33|2071.83|24
1645696010000|2022-02-24 09:46:50|2072.71|2072.21|2072.33|2071.83|2072.83|2072.33|2072.21|2071.71|33
1645696020000|2022-02-24 09:47:00|2072.21|2071.71|2072.33|2071.83|2072.46|2071.96|2072.08|2071.58|69
1645696030000|2022-02-24 09:47:10|2072.46|2071.96|2073.21|2072.71|2073.46|2072.96|2072.33|2071.83|27
1645696040000|2022-02-24 09:47:20|2073.08|2072.58|2072.96|2072.46|2073.58|2073.08|2072.96|2072.46|44
1645696050000|2022-02-24 09:47:30|2072.33|2071.83|2071.46|2070.96|2072.83|2072.33|2071.33|2070.83|71
1645696060000|2022-02-24 09:47:40|2071.58|2071.08|2071.46|2070.96|2072.08|2071.58|2071.46|2070.96|101
1645696070000|2022-02-24 09:47:50|2071.58|2071.08|2071.46|2070.96|2071.96|2071.46|2071.46|2070.96|57
1645696080000|2022-02-24 09:48:00|2071.58|2071.08|2071.08|2070.58|2071.83|2071.33|2071.08|2070.58|59
1645696090000|2022-02-24 09:48:10|2070.96|2070.46|2071.08|2070.58|2071.08|2070.58|2070.83|2070.33|52
1645696100000|2022-02-24 09:48:20|2071.46|2070.96|2071.21|2070.71|2071.46|2070.96|2071.08|2070.58|43
1645696110000|2022-02-24 09:48:30|2071.08|2070.58|2070.33|2069.83|2071.21|2070.71|2070.21|2069.71|106
1645696120000|2022-02-24 09:48:40|2070.46|2069.96|2071.83|2071.33|2071.96|2071.46|2070.21|2069.71|168
1645696130000|2022-02-24 09:48:50|2071.96|2071.46|2072.21|2071.71|2072.83|2072.33|2071.83|2071.33|116
1645696140000|2022-02-24 09:49:00|2072.33|2071.83|2072.33|2071.83|2072.33|2071.83|2071.58|2071.08|94
1645696150000|2022-02-24 09:49:10|2072.21|2071.71|2072.08|2071.58|2072.33|2071.83|2071.96|2071.46|29
1645696160000|2022-02-24 09:49:20|2072.33|2071.83|2074.33|2073.83|2074.33|2073.83|2072.33|2071.83|98
1645696170000|2022-02-24 09:49:30|2074.46|2073.96|2072.96|2072.46|2074.83|2074.33|2072.96|2072.46|76
1645696180000|2022-02-24 09:49:40|2072.83|2072.33|2073.33|2072.83|2073.33|2072.83|2072.46|2071.96|51
1645696190000|2022-02-24 09:49:50|2073.46|2072.96|2073.33|2072.83|2073.71|2073.21|2072.96|2072.46|45
1645696200000|2022-02-24 09:50:00|2073.46|2072.96|2074.33|2073.83|2074.46|2073.96|2073.33|2072.83|55
1645696210000|2022-02-24 09:50:10|2074.46|2073.96|2075.08|2074.58|2075.08|2074.58|2074.46|2073.96|45
1645696220000|2022-02-24 09:50:20|2074.96|2074.46|2075.08|2074.58|2075.33|2074.83|2074.96|2074.46|34
1645696230000|2022-02-24 09:50:30|2074.96|2074.46|2075.33|2074.83|2075.46|2074.96|2074.71|2074.21|38
1645696240000|2022-02-24 09:50:40|2075.46|2074.96|2075.08|2074.58|2075.83|2075.33|2074.83|2074.33|55
1645696250000|2022-02-24 09:50:50|2074.96|2074.46|2073.71|2073.21|2074.96|2074.46|2073.58|2073.08|98
1645696260000|2022-02-24 09:51:00|2073.46|2072.96|2073.58|2073.08|2073.96|2073.46|2073.46|2072.96|48
1645696270000|2022-02-24 09:51:10|2073.71|2073.21|2073.21|2072.71|2073.71|2073.21|2073.08|2072.58|26
1645696280000|2022-02-24 09:51:20|2073.46|2072.96|2072.96|2072.46|2074.08|2073.58|2072.96|2072.46|57
1645696290000|2022-02-24 09:51:30|2072.83|2072.33|2072.71|2072.21|2072.83|2072.33|2072.33|2071.83|34
1645696300000|2022-02-24 09:51:40|2073.08|2072.58|2072.33|2071.83|2073.08|2072.58|2072.33|2071.83|54
1645696310000|2022-02-24 09:51:50|2072.46|2071.96|2071.46|2070.96|2072.46|2071.96|2071.46|2070.96|54
1645696320000|2022-02-24 09:52:00|2071.58|2071.08|2071.96|2071.46|2072.71|2072.21|2071.58|2071.08|50
1645696330000|2022-02-24 09:52:10|2072.21|2071.71|2071.33|2070.83|2072.33|2071.83|2071.33|2070.83|32
1645696340000|2022-02-24 09:52:20|2071.08|2070.58|2070.83|2070.33|2071.08|2070.58|2070.08|2069.58|186
1645696350000|2022-02-24 09:52:30|2070.71|2070.21|2069.33|2068.83|2070.71|2070.21|2069.21|2068.71|122
1645696360000|2022-02-24 09:52:40|2069.46|2068.96|2070.08|2069.58|2070.33|2069.83|2069.46|2068.96|60
1645696370000|2022-02-24 09:52:50|2070.21|2069.71|2069.83|2069.33|2070.33|2069.83|2069.83|2069.33|22
1645696380000|2022-02-24 09:53:00|2069.71|2069.21|2069.83|2069.33|2070.08|2069.58|2069.21|2068.71|89
1645696390000|2022-02-24 09:53:10|2069.96|2069.46|2069.71|2069.21|2069.96|2069.46|2069.33|2068.83|37
1645696400000|2022-02-24 09:53:20|2069.58|2069.08|2069.58|2069.08|2069.96|2069.46|2069.33|2068.83|63
1645696410000|2022-02-24 09:53:30|2069.33|2068.83|2069.08|2068.58|2069.33|2068.83|2068.96|2068.46|22
1645696420000|2022-02-24 09:53:40|2069.21|2068.71|2069.33|2068.83|2069.46|2068.96|2068.83|2068.33|51
1645696430000|2022-02-24 09:53:50|2069.46|2068.96|2069.08|2068.58|2069.46|2068.96|2068.83|2068.33|13
1645696440000|2022-02-24 09:54:00|2068.96|2068.46|2068.33|2067.83|2069.08|2068.58|2068.33|2067.83|78
1645696450000|2022-02-24 09:54:10|2068.08|2067.58|2067.58|2067.08|2068.08|2067.58|2067.58|2067.08|85
1645696460000|2022-02-24 09:54:20|2067.46|2066.96|2066.46|2065.96|2067.58|2067.08|2066.46|2065.96|42
1645696470000|2022-02-24 09:54:30|2066.33|2065.83|2065.96|2065.46|2066.33|2065.83|2065.71|2065.21|87
1645696480000|2022-02-24 09:54:40|2066.08|2065.58|2066.33|2065.83|2066.46|2065.96|2066.08|2065.58|61
1645696490000|2022-02-24 09:54:50|2067.33|2066.83|2067.58|2067.08|2067.71|2067.21|2067.33|2066.83|51
1645696500000|2022-02-24 09:55:00|2067.46|2066.96|2067.21|2066.71|2067.46|2066.96|2066.71|2066.21|64
1645696510000|2022-02-24 09:55:10|2067.08|2066.58|2067.08|2066.58|2067.46|2066.96|2067.08|2066.58|27
1645696520000|2022-02-24 09:55:20|2066.96|2066.46|2067.33|2066.83|2067.83|2067.33|2066.96|2066.46|70
1645696530000|2022-02-24 09:55:30|2067.46|2066.96|2066.96|2066.46|2067.46|2066.96|2066.83|2066.33|40
1645696540000|2022-02-24 09:55:40|2066.83|2066.33|2067.83|2067.33|2068.33|2067.83|2066.83|2066.33|73
1645696550000|2022-02-24 09:55:50|2067.71|2067.21|2067.71|2067.21|2067.96|2067.46|2067.08|2066.58|275
1645696560000|2022-02-24 09:56:00|2067.58|2067.08|2067.96|2067.46|2068.33|2067.83|2067.46|2066.96|37
1645696570000|2022-02-24 09:56:10|2068.08|2067.58|2068.08|2067.58|2068.21|2067.71|2067.83|2067.33|83
1645696580000|2022-02-24 09:56:20|2067.96|2067.46|2067.96|2067.46|2068.58|2068.08|2067.33|2066.83|123
1645696590000|2022-02-24 09:56:30|2068.08|2067.58|2068.96|2068.46|2069.21|2068.71|2068.08|2067.58|47
1645696600000|2022-02-24 09:56:40|2068.83|2068.33|2068.71|2068.21|2069.21|2068.71|2068.58|2068.08|57
1645696610000|2022-02-24 09:56:50|2068.33|2067.83|2068.46|2067.96|2068.58|2068.08|2067.83|2067.33|57
1645696620000|2022-02-24 09:57:00|2068.33|2067.83|2068.21|2067.71|2068.58|2068.08|2068.21|2067.71|35
1645696630000|2022-02-24 09:57:10|2068.08|2067.58|2068.58|2068.08|2068.58|2068.08|2067.83|2067.33|25
1645696640000|2022-02-24 09:57:20|2068.71|2068.21|2068.08|2067.58|2068.83|2068.33|2068.08|2067.58|99
1645696650000|2022-02-24 09:57:30|2067.96|2067.46|2067.33|2066.83|2067.96|2067.46|2067.08|2066.58|36
1645696660000|2022-02-24 09:57:40|2067.21|2066.71|2067.58|2067.08|2067.71|2067.21|2067.21|2066.71|94
1645696670000|2022-02-24 09:57:50|2067.46|2066.96|2068.33|2067.83|2068.33|2067.83|2067.46|2066.96|64
1645696680000|2022-02-24 09:58:00|2068.46|2067.96|2068.71|2068.21|2069.08|2068.58|2068.33|2067.83|35
1645696690000|2022-02-24 09:58:10|2068.46|2067.96|2068.08|2067.58|2068.58|2068.08|2067.96|2067.46|63
1645696700000|2022-02-24 09:58:20|2067.96|2067.46|2067.58|2067.08|2068.21|2067.71|2067.58|2067.08|11
1645696710000|2022-02-24 09:58:30|2067.46|2066.96|2067.08|2066.58|2067.46|2066.96|2067.08|2066.58|39
1645696720000|2022-02-24 09:58:40|2067.21|2066.71|2068.08|2067.58|2068.08|2067.58|2067.08|2066.58|17
1645696730000|2022-02-24 09:58:50|2067.96|2067.46|2068.08|2067.58|2068.21|2067.71|2067.71|2067.21|68
1645696740000|2022-02-24 09:59:00|2067.96|2067.46|2067.58|2067.08|2067.96|2067.46|2067.46|2066.96|28
1645696750000|2022-02-24 09:59:10|2067.71|2067.21|2067.08|2066.58|2067.71|2067.21|2067.08|2066.58|55
1645696760000|2022-02-24 09:59:20|2066.96|2066.46|2066.83|2066.33|2067.08|2066.58|2066.83|2066.33|41
1645696770000|2022-02-24 09:59:30|2066.96|2066.46|2066.83|2066.33|2067.08|2066.58|2066.58|2066.08|64
1645696780000|2022-02-24 09:59:40|2066.71|2066.21|2066.58|2066.08|2066.96|2066.46|2066.58|2066.08|27
1645696790000|2022-02-24 09:59:50|2066.71|2066.21|2065.46|2064.96|2066.71|2066.21|2065.46|2064.96|51
1645696800000|2022-02-24 10:00:00|2065.58|2065.08|2066.21|2065.71|2066.96|2066.46|2065.46|2064.96|107
1645696810000|2022-02-24 10:00:10|2066.08|2065.58|2065.83|2065.33|2066.08|2065.58|2065.83|2065.33|12
1645696820000|2022-02-24 10:00:20|2065.71|2065.21|2065.71|2065.21|2066.33|2065.83|2065.58|2065.08|37
1645696830000|2022-02-24 10:00:30|2065.58|2065.08|2065.71|2065.21|2066.08|2065.58|2065.46|2064.96|38
1645696840000|2022-02-24 10:00:40|2065.58|2065.08|2064.58|2064.08|2065.71|2065.21|2064.46|2063.96|80
1645696850000|2022-02-24 10:00:50|2064.71|2064.21|2065.08|2064.58|2065.46|2064.96|2064.71|2064.21|85
1645696860000|2022-02-24 10:01:00|2064.83|2064.33|2063.96|2063.46|2064.83|2064.33|2063.96|2063.46|122
1645696870000|2022-02-24 10:01:10|2064.08|2063.58|2064.96|2064.46|2065.58|2065.08|2064.08|2063.58|103
1645696880000|2022-02-24 10:01:20|2065.08|2064.58|2065.08|2064.58|2065.33|2064.83|2064.46|2063.96|73
1645696890000|2022-02-24 10:01:30|2064.96|2064.46|2065.58|2065.08|2065.83|2065.33|2064.83|2064.33|49
1645696900000|2022-02-24 10:01:40|2065.71|2065.21|2065.96|2065.46|2065.96|2065.46|2065.33|2064.83|49
1645696910000|2022-02-24 10:01:50|2066.33|2065.83|2066.83|2066.33|2067.46|2066.96|2066.33|2065.83|116
1645696920000|2022-02-24 10:02:00|2066.96|2066.46|2066.21|2065.71|2066.96|2066.46|2066.21|2065.71|46
1645696930000|2022-02-24 10:02:10|2065.83|2065.33|2064.71|2064.21|2065.83|2065.33|2064.33|2063.83|86
1645696940000|2022-02-24 10:02:20|2064.96|2064.46|2064.96|2064.46|2065.21|2064.71|2064.58|2064.08|57
1645696950000|2022-02-24 10:02:30|2064.83|2064.33|2064.71|2064.21|2065.21|2064.71|2064.71|2064.21|30
1645696960000|2022-02-24 10:02:40|2064.46|2063.96|2064.83|2064.33|2065.08|2064.58|2064.46|2063.96|60
1645696970000|2022-02-24 10:02:50|2064.96|2064.46|2065.08|2064.58|2065.08|2064.58|2064.71|2064.21|41
1645696980000|2022-02-24 10:03:00|2065.21|2064.71|2065.08|2064.58|2065.21|2064.71|2064.21|2063.71|89
1645696990000|2022-02-24 10:03:10|2064.96|2064.46|2064.08|2063.58|2065.08|2064.58|2064.08|2063.58|25
1645697000000|2022-02-24 10:03:20|2064.21|2063.71|2064.46|2063.96|2064.83|2064.33|2064.21|2063.71|34
1645697010000|2022-02-24 10:03:30|2064.33|2063.83|2063.96|2063.46|2064.46|2063.96|2063.96|2063.46|29
1645697020000|2022-02-24 10:03:40|2064.21|2063.71|2064.46|2063.96|2064.58|2064.08|2064.21|2063.71|22
1645697030000|2022-02-24 10:03:50|2064.58|2064.08|2064.46|2063.96|2065.21|2064.71|2064.46|2063.96|86
1645697040000|2022-02-24 10:04:00|2064.71|2064.21|2065.83|2065.33|2065.96|2065.46|2064.71|2064.21|70
1645697050000|2022-02-24 10:04:10|2065.96|2065.46|2066.08|2065.58|2066.21|2065.71|2065.83|2065.33|91
1645697060000|2022-02-24 10:04:20|2065.96|2065.46|2066.21|2065.71|2066.46|2065.96|2065.33|2064.83|92
1645697070000|2022-02-24 10:04:30|2066.33|2065.83|2066.83|2066.33|2067.33|2066.83|2066.33|2065.83|94
1645697080000|2022-02-24 10:04:40|2066.71|2066.21|2066.21|2065.71|2066.83|2066.33|2066.21|2065.71|114
1645697090000|2022-02-24 10:04:50|2066.33|2065.83|2067.96|2067.46|2068.21|2067.71|2066.33|2065.83|96
1645697100000|2022-02-24 10:05:00|2067.83|2067.33|2067.58|2067.08|2068.08|2067.58|2067.08|2066.58|112
1645697110000|2022-02-24 10:05:10|2067.46|2066.96|2069.33|2068.83|2069.46|2068.96|2067.46|2066.96|137
1645697120000|2022-02-24 10:05:20|2069.46|2068.96|2068.71|2068.21|2069.46|2068.96|2067.96|2067.46|59
1645697130000|2022-02-24 10:05:30|2068.96|2068.46|2069.83|2069.33|2070.33|2069.83|2068.58|2068.08|107
1645697140000|2022-02-24 10:05:40|2069.71|2069.21|2069.96|2069.46|2070.21|2069.71|2069.21|2068.71|82
1645697150000|2022-02-24 10:05:50|2069.83|2069.33|2069.08|2068.58|2069.83|2069.33|2068.96|2068.46|50
1645697160000|2022-02-24 10:06:00|2069.21|2068.71|2070.08|2069.58|2070.08|2069.58|2069.08|2068.58|138
1645697170000|2022-02-24 10:06:10|2070.21|2069.71|2069.21|2068.71|2070.21|2069.71|2068.96|2068.46|91
1645697180000|2022-02-24 10:06:20|2069.46|2068.96|2070.08|2069.58|2070.33|2069.83|2069.33|2068.83|138
1645697190000|2022-02-24 10:06:30|2069.96|2069.46|2070.46|2069.96|2070.71|2070.21|2069.96|2069.46|78
1645697200000|2022-02-24 10:06:40|2070.33|2069.83|2069.71|2069.21|2070.46|2069.96|2069.58|2069.08|69
1645697210000|2022-02-24 10:06:50|2069.58|2069.08|2070.08|2069.58|2070.21|2069.71|2069.33|2068.83|62
1645697220000|2022-02-24 10:07:00|2069.83|2069.33|2069.21|2068.71|2069.83|2069.33|2068.96|2068.46|88
1645697230000|2022-02-24 10:07:10|2069.08|2068.58|2069.71|2069.21|2069.83|2069.33|2068.71|2068.21|85
1645697240000|2022-02-24 10:07:20|2069.83|2069.33|2068.21|2067.71|2069.83|2069.33|2068.08|2067.58|139
1645697250000|2022-02-24 10:07:30|2068.33|2067.83|2067.83|2067.33|2068.46|2067.96|2067.71|2067.21|82
1645697260000|2022-02-24 10:07:40|2067.96|2067.46|2067.71|2067.21|2067.96|2067.46|2067.46|2066.96|60
1645697270000|2022-02-24 10:07:50|2067.83|2067.33|2067.96|2067.46|2068.21|2067.71|2067.58|2067.08|48
1645697280000|2022-02-24 10:08:00|2068.08|2067.58|2068.83|2068.33|2068.96|2068.46|2068.08|2067.58|128
1645697290000|2022-02-24 10:08:10|2068.58|2068.08|2068.46|2067.96|2068.96|2068.46|2068.21|2067.71|66
1645697300000|2022-02-24 10:08:20|2068.58|2068.08|2068.46|2067.96|2068.83|2068.33|2068.46|2067.96|41
1645697310000|2022-02-24 10:08:30|2068.58|2068.08|2068.96|2068.46|2068.96|2068.46|2068.21|2067.71|71
1645697320000|2022-02-24 10:08:40|2069.08|2068.58|2069.83|2069.33|2069.83|2069.33|2069.08|2068.58|105
1645697330000|2022-02-24 10:08:50|2069.96|2069.46|2069.21|2068.71|2069.96|2069.46|2068.96|2068.46|76
1645697340000|2022-02-24 10:09:00|2069.46|2068.96|2069.83|2069.33|2069.83|2069.33|2069.21|2068.71|104
1645697350000|2022-02-24 10:09:10|2069.96|2069.46|2071.33|2070.83|2071.58|2071.08|2069.96|2069.46|109
1645697360000|2022-02-24 10:09:20|2071.46|2070.96|2072.08|2071.58|2072.08|2071.58|2071.33|2070.83|59
1645697370000|2022-02-24 10:09:30|2072.21|2071.71|2071.21|2070.71|2072.33|2071.83|2071.08|2070.58|63
1645697380000|2022-02-24 10:09:40|2071.08|2070.58|2071.08|2070.58|2071.46|2070.96|2070.96|2070.46|47
1645697390000|2022-02-24 10:09:50|2070.96|2070.46|2072.08|2071.58|2072.21|2071.71|2070.96|2070.46|122
1645697400000|2022-02-24 10:10:00|2072.21|2071.71|2071.96|2071.46|2072.21|2071.71|2071.33|2070.83|85
1645697410000|2022-02-24 10:10:10|2071.83|2071.33|2070.96|2070.46|2071.96|2071.46|2070.96|2070.46|11
1645697420000|2022-02-24 10:10:20|2070.71|2070.21|2070.71|2070.21|2070.96|2070.46|2070.58|2070.08|36
1645697430000|2022-02-24 10:10:30|2070.58|2070.08|2069.71|2069.21|2070.58|2070.08|2068.96|2068.46|111
1645697440000|2022-02-24 10:10:40|2069.96|2069.46|2068.96|2068.46|2069.96|2069.46|2068.46|2067.96|229
1645697450000|2022-02-24 10:10:50|2068.83|2068.33|2069.83|2069.33|2070.08|2069.58|2068.71|2068.21|90
1645697460000|2022-02-24 10:11:00|2069.71|2069.21|2069.46|2068.96|2070.21|2069.71|2069.33|2068.83|45
1645697470000|2022-02-24 10:11:10|2069.71|2069.21|2070.21|2069.71|2070.33|2069.83|2069.58|2069.08|39
1645697480000|2022-02-24 10:11:20|2070.33|2069.83|2069.71|2069.21|2070.33|2069.83|2069.71|2069.21|68
1645697490000|2022-02-24 10:11:30|2069.83|2069.33|2069.21|2068.71|2069.96|2069.46|2069.21|2068.71|69
1645697500000|2022-02-24 10:11:40|2069.33|2068.83|2068.96|2068.46|2069.46|2068.96|2068.83|2068.33|50
1645697510000|2022-02-24 10:11:50|2068.71|2068.21|2068.46|2067.96|2069.08|2068.58|2068.46|2067.96|63
1645697520000|2022-02-24 10:12:00|2067.96|2067.46|2067.46|2066.96|2067.96|2067.46|2067.21|2066.71|105
1645697530000|2022-02-24 10:12:10|2067.58|2067.08|2067.08|2066.58|2067.71|2067.21|2067.08|2066.58|86
1645697540000|2022-02-24 10:12:20|2067.46|2066.96|2066.96|2066.46|2068.21|2067.71|2066.96|2066.46|240
1645697550000|2022-02-24 10:12:30|2066.83|2066.33|2066.83|2066.33|2066.83|2066.33|2066.46|2065.96|73
1645697560000|2022-02-24 10:12:40|2066.96|2066.46|2066.46|2065.96|2067.33|2066.83|2066.46|2065.96|99
1645697570000|2022-02-24 10:12:50|2066.33|2065.83|2066.08|2065.58|2066.58|2066.08|2066.08|2065.58|44
1645697580000|2022-02-24 10:13:00|2065.96|2065.46|2065.71|2065.21|2066.33|2065.83|2065.58|2065.08|37
1645697590000|2022-02-24 10:13:10|2066.08|2065.58|2064.46|2063.96|2066.08|2065.58|2064.33|2063.83|160
1645697600000|2022-02-24 10:13:20|2064.58|2064.08|2064.71|2064.21|2064.71|2064.21|2063.83|2063.33|162
1645697610000|2022-02-24 10:13:30|2064.83|2064.33|2064.46|2063.96|2064.96|2064.46|2064.46|2063.96|64
1645697620000|2022-02-24 10:13:40|2064.71|2064.21|2064.46|2063.96|2064.71|2064.21|2064.21|2063.71|83
1645697630000|2022-02-24 10:13:50|2064.58|2064.08|2064.21|2063.71|2064.58|2064.08|2063.58|2063.08|160
1645697640000|2022-02-24 10:14:00|2063.96|2063.46|2063.96|2063.46|2064.21|2063.71|2063.46|2062.96|116
1645697650000|2022-02-24 10:14:10|2064.08|2063.58|2063.58|2063.08|2064.83|2064.33|2063.21|2062.71|117
1645697660000|2022-02-24 10:14:20|2063.46|2062.96|2064.21|2063.71|2064.58|2064.08|2063.33|2062.83|85
1645697670000|2022-02-24 10:14:30|2064.33|2063.83|2064.33|2063.83|2064.46|2063.96|2063.83|2063.33|80
1645697680000|2022-02-24 10:14:40|2064.21|2063.71|2063.96|2063.46|2064.33|2063.83|2063.33|2062.83|153
1645697690000|2022-02-24 10:14:50|2064.08|2063.58|2064.08|2063.58|2064.33|2063.83|2063.71|2063.21|70
1645697700000|2022-02-24 10:15:00|2064.21|2063.71|2063.46|2062.96|2064.46|2063.96|2063.46|2062.96|178
1645697710000|2022-02-24 10:15:10|2063.58|2063.08|2063.83|2063.33|2063.96|2063.46|2063.46|2062.96|225
1645697720000|2022-02-24 10:15:20|2063.96|2063.46|2061.96|2061.46|2064.21|2063.71|2061.96|2061.46|220
1645697730000|2022-02-24 10:15:30|2062.21|2061.71|2061.33|2060.83|2062.33|2061.83|2061.21|2060.71|122
1645697740000|2022-02-24 10:15:40|2061.08|2060.58|2061.71|2061.21|2062.21|2061.71|2061.08|2060.58|99
1645697750000|2022-02-24 10:15:50|2061.96|2061.46|2061.71|2061.21|2062.21|2061.71|2061.58|2061.08|61
1645697760000|2022-02-24 10:16:00|2061.83|2061.33|2061.46|2060.96|2061.83|2061.33|2061.21|2060.71|83
1645697770000|2022-02-24 10:16:10|2061.21|2060.71|2060.46|2059.96|2061.21|2060.71|2060.46|2059.96|99
1645697780000|2022-02-24 10:16:20|2060.33|2059.83|2060.21|2059.71|2060.46|2059.96|2059.96|2059.46|105
1645697790000|2022-02-24 10:16:30|2060.08|2059.58|2059.21|2058.71|2060.08|2059.58|2059.08|2058.58|80
1645697800000|2022-02-24 10:16:40|2059.33|2058.83|2059.08|2058.58|2059.46|2058.96|2058.96|2058.46|94
1645697810000|2022-02-24 10:16:50|2059.21|2058.71|2058.71|2058.21|2059.21|2058.71|2058.71|2058.21|46
1645697820000|2022-02-24 10:17:00|2058.46|2057.96|2058.83|2058.33|2059.21|2058.71|2058.46|2057.96|87
1645697830000|2022-02-24 10:17:10|2058.71|2058.21|2059.46|2058.96|2059.83|2059.33|2058.71|2058.21|118
1645697840000|2022-02-24 10:17:20|2059.58|2059.08|2059.21|2058.71|2059.58|2059.08|2058.71|2058.21|110
1645697850000|2022-02-24 10:17:30|2059.46|2058.96|2060.08|2059.58|2060.08|2059.58|2059.33|2058.83|93
1645697860000|2022-02-24 10:17:40|2060.21|2059.71|2060.96|2060.46|2060.96|2060.46|2060.21|2059.71|65
1645697870000|2022-02-24 10:17:50|2061.08|2060.58|2060.58|2060.08|2061.46|2060.96|2060.58|2060.08|118
1645697880000|2022-02-24 10:18:00|2060.46|2059.96|2060.08|2059.58|2060.71|2060.21|2059.96|2059.46|144
1645697890000|2022-02-24 10:18:10|2060.21|2059.71|2059.71|2059.21|2060.33|2059.83|2059.58|2059.08|54
1645697900000|2022-02-24 10:18:20|2059.83|2059.33|2059.71|2059.21|2059.96|2059.46|2059.46|2058.96|87
1645697910000|2022-02-24 10:18:30|2059.46|2058.96|2059.21|2058.71|2059.58|2059.08|2059.21|2058.71|94
1645697920000|2022-02-24 10:18:40|2059.33|2058.83|2057.96|2057.46|2059.33|2058.83|2057.96|2057.46|72
1645697930000|2022-02-24 10:18:50|2058.08|2057.58|2057.58|2057.08|2058.21|2057.71|2057.58|2057.08|99
1645697940000|2022-02-24 10:19:00|2057.71|2057.21|2056.33|2055.83|2057.71|2057.21|2056.21|2055.71|630
1645697950000|2022-02-24 10:19:10|2056.46|2055.96|2056.96|2056.46|2056.96|2056.46|2056.08|2055.58|147
1645697960000|2022-02-24 10:19:20|2056.71|2056.21|2057.46|2056.96|2057.46|2056.96|2056.58|2056.08|163
1645697970000|2022-02-24 10:19:30|2057.33|2056.83|2057.08|2056.58|2057.33|2056.83|2057.08|2056.58|90
1645697980000|2022-02-24 10:19:40|2057.21|2056.71|2056.71|2056.21|2057.46|2056.96|2056.71|2056.21|233
1645697990000|2022-02-24 10:19:50|2056.83|2056.33|2056.33|2055.83|2056.83|2056.33|2056.21|2055.71|122
1645698000000|2022-02-24 10:20:00|2056.46|2055.96|2056.21|2055.71|2056.46|2055.96|2056.21|2055.71|99
1645698010000|2022-02-24 10:20:10|2056.33|2055.83|2056.08|2055.58|2056.33|2055.83|2055.96|2055.46|181
1645698020000|2022-02-24 10:20:20|2056.21|2055.71|2056.21|2055.71|2056.58|2056.08|2055.96|2055.46|91
1645698030000|2022-02-24 10:20:30|2056.46|2055.96|2056.96|2056.46|2057.21|2056.71|2056.46|2055.96|168
1645698040000|2022-02-24 10:20:40|2057.08|2056.58|2057.21|2056.71|2057.33|2056.83|2056.71|2056.21|85
1645698050000|2022-02-24 10:20:50|2057.33|2056.83|2056.46|2055.96|2057.46|2056.96|2056.46|2055.96|258
1645698060000|2022-02-24 10:21:00|2056.71|2056.21|2056.71|2056.21|2056.96|2056.46|2056.46|2055.96|179
1645698070000|2022-02-24 10:21:10|2056.46|2055.96|2056.21|2055.71|2056.58|2056.08|2055.96|2055.46|276
1645698080000|2022-02-24 10:21:20|2055.96|2055.46|2056.21|2055.71|2056.33|2055.83|2055.96|2055.46|51
1645698090000|2022-02-24 10:21:30|2056.08|2055.58|2055.46|2054.96|2056.21|2055.71|2055.46|2054.96|175
1645698100000|2022-02-24 10:21:40|2055.33|2054.83|2056.46|2055.96|2056.46|2055.96|2055.33|2054.83|221
1645698110000|2022-02-24 10:21:50|2056.58|2056.08|2056.08|2055.58|2056.58|2056.08|2055.96|2055.46|107
1645698120000|2022-02-24 10:22:00|2055.96|2055.46|2055.58|2055.08|2056.21|2055.71|2055.46|2054.96|266
1645698130000|2022-02-24 10:22:10|2055.46|2054.96|2055.46|2054.96|2055.83|2055.33|2055.46|2054.96|84
1645698140000|2022-02-24 10:22:20|2055.33|2054.83|2054.21|2053.71|2055.46|2054.96|2054.21|2053.71|398
1645698150000|2022-02-24 10:22:30|2054.46|2053.96|2054.21|2053.71|2054.96|2054.46|2054.08|2053.58|233
1645698160000|2022-02-24 10:22:40|2054.08|2053.58|2054.33|2053.83|2054.71|2054.21|2054.08|2053.58|373
1645698170000|2022-02-24 10:22:50|2054.46|2053.96|2055.46|2054.96|2055.46|2054.96|2053.71|2053.21|309
1645698180000|2022-02-24 10:23:00|2055.71|2055.21|2056.46|2055.96|2056.46|2055.96|2054.83|2054.33|162
1645698190000|2022-02-24 10:23:10|2056.33|2055.83|2055.96|2055.46|2056.33|2055.83|2055.71|2055.21|74
1645698200000|2022-02-24 10:23:20|2055.83|2055.33|2056.08|2055.58|2056.08|2055.58|2055.46|2054.96|81
1645698210000|2022-02-24 10:23:30|2056.21|2055.71|2055.46|2054.96|2056.21|2055.71|2055.21|2054.71|66
1645698220000|2022-02-24 10:23:40|2055.58|2055.08|2054.21|2053.71|2055.71|2055.21|2054.08|2053.58|84
1645698230000|2022-02-24 10:23:50|2054.33|2053.83|2053.83|2053.33|2054.33|2053.83|2052.71|2052.21|113
1645698240000|2022-02-24 10:24:00|2053.96|2053.46|2053.83|2053.33|2054.21|2053.71|2053.58|2053.08|110
1645698250000|2022-02-24 10:24:10|2053.96|2053.46|2054.96|2054.46|2054.96|2054.46|2053.83|2053.33|76
1645698260000|2022-02-24 10:24:20|2054.83|2054.33|2053.46|2052.96|2054.83|2054.33|2053.46|2052.96|50
1645698270000|2022-02-24 10:24:30|2053.21|2052.71|2052.58|2052.08|2053.83|2053.33|2052.58|2052.08|187
1645698280000|2022-02-24 10:24:40|2052.21|2051.71|2053.33|2052.83|2053.46|2052.96|2052.21|2051.71|142
1645698290000|2022-02-24 10:24:50|2053.21|2052.71|2053.21|2052.71|2053.71|2053.21|2052.33|2051.83|202
1645698300000|2022-02-24 10:25:00|2053.08|2052.58|2052.71|2052.21|2053.71|2053.21|2051.96|2051.46|166
1645698310000|2022-02-24 10:25:10|2052.58|2052.08|2052.58|2052.08|2052.96|2052.46|2051.96|2051.46|65
1645698320000|2022-02-24 10:25:20|2052.71|2052.21|2054.58|2054.08|2054.58|2054.08|2052.33|2051.83|79
1645698330000|2022-02-24 10:25:30|2054.71|2054.21|2055.33|2054.83|2055.46|2054.96|2054.71|2054.21|179
1645698340000|2022-02-24 10:25:40|2055.46|2054.96|2054.83|2054.33|2055.46|2054.96|2054.46|2053.96|68
1645698350000|2022-02-24 10:25:50|2054.96|2054.46|2055.46|2054.96|2055.71|2055.21|2054.71|2054.21|130
1645698360000|2022-02-24 10:26:00|2055.33|2054.83|2056.21|2055.71|2056.46|2055.96|2055.08|2054.58|174
1645698370000|2022-02-24 10:26:10|2056.33|2055.83|2057.96|2057.46|2058.21|2057.71|2056.33|2055.83|214
1645698380000|2022-02-24 10:26:20|2057.83|2057.33|2057.58|2057.08|2058.46|2057.96|2057.58|2057.08|107
1645698390000|2022-02-24 10:26:30|2057.71|2057.21|2057.71|2057.21|2058.46|2057.96|2057.58|2057.08|164
1645698400000|2022-02-24 10:26:40|2057.21|2056.71|2058.46|2057.96|2058.58|2058.08|2057.21|2056.71|278
1645698410000|2022-02-24 10:26:50|2058.58|2058.08|2058.58|2058.08|2058.96|2058.46|2058.46|2057.96|113
1645698420000|2022-02-24 10:27:00|2058.71|2058.21|2058.46|2057.96|2058.71|2058.21|2058.08|2057.58|109
1645698430000|2022-02-24 10:27:10|2057.83|2057.33|2057.83|2057.33|2058.58|2058.08|2057.58|2057.08|272
1645698440000|2022-02-24 10:27:20|2057.71|2057.21|2057.96|2057.46|2058.08|2057.58|2057.71|2057.21|67
1645698450000|2022-02-24 10:27:30|2057.71|2057.21|2057.96|2057.46|2057.96|2057.46|2057.46|2056.96|175
1645698460000|2022-02-24 10:27:40|2058.08|2057.58|2058.58|2058.08|2058.71|2058.21|2057.96|2057.46|151
1645698470000|2022-02-24 10:27:50|2058.46|2057.96|2057.71|2057.21|2058.46|2057.96|2057.46|2056.96|196
1645698480000|2022-02-24 10:28:00|2057.58|2057.08|2057.96|2057.46|2058.33|2057.83|2057.58|2057.08|59
1645698490000|2022-02-24 10:28:10|2058.08|2057.58|2057.96|2057.46|2058.21|2057.71|2057.58|2057.08|50
1645698500000|2022-02-24 10:28:20|2057.83|2057.33|2056.96|2056.46|2057.96|2057.46|2056.46|2055.96|71
1645698510000|2022-02-24 10:28:30|2056.21|2055.71|2055.96|2055.46|2056.46|2055.96|2055.46|2054.96|181
1645698520000|2022-02-24 10:28:40|2055.83|2055.33|2056.96|2056.46|2056.96|2056.46|2055.83|2055.33|69
1645698530000|2022-02-24 10:28:50|2057.08|2056.58|2057.96|2057.46|2058.83|2058.33|2057.08|2056.58|271
1645698540000|2022-02-24 10:29:00|2057.83|2057.33|2057.58|2057.08|2058.08|2057.58|2057.08|2056.58|87
1645698550000|2022-02-24 10:29:10|2057.46|2056.96|2057.21|2056.71|2057.83|2057.33|2056.96|2056.46|107
1645698560000|2022-02-24 10:29:20|2056.96|2056.46|2057.46|2056.96|2058.21|2057.71|2056.96|2056.46|89
1645698570000|2022-02-24 10:29:30|2057.21|2056.71|2056.21|2055.71|2057.21|2056.71|2056.21|2055.71|52
1645698580000|2022-02-24 10:29:40|2056.08|2055.58|2055.71|2055.21|2056.21|2055.71|2055.33|2054.83|15
1645698590000|2022-02-24 10:29:50|2055.83|2055.33|2055.96|2055.46|2056.21|2055.71|2055.71|2055.21|88
1645698600000|2022-02-24 10:30:00|2056.08|2055.58|2055.71|2055.21|2056.08|2055.58|2055.08|2054.58|80
1645698610000|2022-02-24 10:30:10|2055.58|2055.08|2054.71|2054.21|2055.58|2055.08|2054.46|2053.96|114
1645698620000|2022-02-24 10:30:20|2054.58|2054.08|2054.46|2053.96|2054.71|2054.21|2054.21|2053.71|102
1645698630000|2022-02-24 10:30:30|2054.33|2053.83|2053.71|2053.21|2054.46|2053.96|2053.71|2053.21|221
1645698640000|2022-02-24 10:30:40|2053.83|2053.33|2053.21|2052.71|2053.83|2053.33|2053.21|2052.71|105
1645698650000|2022-02-24 10:30:50|2053.46|2052.96|2054.21|2053.71|2054.96|2054.46|2053.33|2052.83|331
1645698660000|2022-02-24 10:31:00|2053.96|2053.46|2053.96|2053.46|2054.46|2053.96|2053.71|2053.21|56
1645698670000|2022-02-24 10:31:10|2053.83|2053.33|2055.58|2055.08|2055.71|2055.21|2053.83|2053.33|96
1645698680000|2022-02-24 10:31:20|2055.71|2055.21|2055.96|2055.46|2055.96|2055.46|2055.08|2054.58|69
1645698690000|2022-02-24 10:31:30|2055.83|2055.33|2056.71|2056.21|2056.71|2056.21|2055.83|2055.33|93
1645698700000|2022-02-24 10:31:40|2056.83|2056.33|2055.21|2054.71|2056.83|2056.33|2055.08|2054.58|55
1645698710000|2022-02-24 10:31:50|2055.33|2054.83|2054.96|2054.46|2055.46|2054.96|2054.96|2054.46|49
1645698720000|2022-02-24 10:32:00|2055.21|2054.71|2055.46|2054.96|2055.46|2054.96|2054.71|2054.21|67
1645698730000|2022-02-24 10:32:10|2055.33|2054.83|2054.83|2054.33|2055.46|2054.96|2054.83|2054.33|100
1645698740000|2022-02-24 10:32:20|2054.96|2054.46|2055.33|2054.83|2055.46|2054.96|2054.96|2054.46|53
1645698750000|2022-02-24 10:32:30|2055.46|2054.96|2054.96|2054.46|2055.46|2054.96|2054.71|2054.21|26
1645698760000|2022-02-24 10:32:40|2055.08|2054.58|2056.71|2056.21|2056.71|2056.21|2055.08|2054.58|171
1645698770000|2022-02-24 10:32:50|2056.96|2056.46|2056.58|2056.08|2057.21|2056.71|2056.58|2056.08|186
1645698780000|2022-02-24 10:33:00|2056.46|2055.96|2057.46|2056.96|2057.46|2056.96|2056.46|2055.96|42
1645698790000|2022-02-24 10:33:10|2057.58|2057.08|2056.71|2056.21|2057.96|2057.46|2056.71|2056.21|78
1645698800000|2022-02-24 10:33:20|2056.83|2056.33|2057.08|2056.58|2057.33|2056.83|2056.83|2056.33|46
1645698810000|2022-02-24 10:33:30|2057.21|2056.71|2058.08|2057.58|2058.08|2057.58|2057.08|2056.58|21
1645698820000|2022-02-24 10:33:40|2057.96|2057.46|2057.46|2056.96|2057.96|2057.46|2057.33|2056.83|132
1645698830000|2022-02-24 10:33:50|2057.33|2056.83|2056.96|2056.46|2057.33|2056.83|2056.96|2056.46|32
1645698840000|2022-02-24 10:34:00|2057.08|2056.58|2057.58|2057.08|2057.58|2057.08|2056.96|2056.46|34
1645698850000|2022-02-24 10:34:10|2057.71|2057.21|2057.46|2056.96|2057.71|2057.21|2057.21|2056.71|36
1645698860000|2022-02-24 10:34:20|2057.21|2056.71|2057.71|2057.21|2057.83|2057.33|2057.08|2056.58|54
1645698870000|2022-02-24 10:34:30|2057.33|2056.83|2057.33|2056.83|2057.58|2057.08|2057.21|2056.71|36
1645698880000|2022-02-24 10:34:40|2057.46|2056.96|2058.21|2057.71|2058.21|2057.71|2056.96|2056.46|52
1645698890000|2022-02-24 10:34:50|2057.96|2057.46|2058.33|2057.83|2058.71|2058.21|2057.96|2057.46|77
1645698900000|2022-02-24 10:35:00|2058.21|2057.71|2057.96|2057.46|2058.21|2057.71|2057.46|2056.96|25
1645698910000|2022-02-24 10:35:10|2057.83|2057.33|2058.21|2057.71|2058.21|2057.71|2057.58|2057.08|36
1645698920000|2022-02-24 10:35:20|2058.08|2057.58|2057.71|2057.21|2058.21|2057.71|2057.71|2057.21|31
1645698930000|2022-02-24 10:35:30|2057.46|2056.96|2056.21|2055.71|2057.58|2057.08|2056.21|2055.71|20
1645698940000|2022-02-24 10:35:40|2056.08|2055.58|2054.21|2053.71|2056.21|2055.71|2054.08|2053.58|104
1645698950000|2022-02-24 10:35:50|2053.83|2053.33|2053.46|2052.96|2054.21|2053.71|2053.33|2052.83|178
1645698960000|2022-02-24 10:36:00|2053.58|2053.08|2053.46|2052.96|2053.83|2053.33|2053.21|2052.71|92
1645698970000|2022-02-24 10:36:10|2053.58|2053.08|2052.96|2052.46|2053.96|2053.46|2052.71|2052.21|63
1645698980000|2022-02-24 10:36:20|2053.08|2052.58|2052.08|2051.58|2053.46|2052.96|2051.96|2051.46|76
1645698990000|2022-02-24 10:36:30|2051.96|2051.46|2051.71|2051.21|2052.08|2051.58|2051.71|2051.21|92
1645699000000|2022-02-24 10:36:40|2051.83|2051.33|2052.21|2051.71|2052.58|2052.08|2051.83|2051.33|70
1645699010000|2022-02-24 10:36:50|2052.46|2051.96|2052.83|2052.33|2052.96|2052.46|2052.33|2051.83|56
1645699020000|2022-02-24 10:37:00|2052.71|2052.21|2053.46|2052.96|2053.71|2053.21|2052.71|2052.21|104
1645699030000|2022-02-24 10:37:10|2053.33|2052.83|2053.96|2053.46|2053.96|2053.46|2053.21|2052.71|35
1645699040000|2022-02-24 10:37:20|2054.08|2053.58|2054.21|2053.71|2054.83|2054.33|2053.33|2052.83|127
1645699050000|2022-02-24 10:37:30|2054.33|2053.83|2055.08|2054.58|2055.21|2054.71|2054.08|2053.58|53
1645699060000|2022-02-24 10:37:40|2055.21|2054.71|2054.83|2054.33|2055.46|2054.96|2054.71|2054.21|137
1645699070000|2022-02-24 10:37:50|2054.71|2054.21|2054.08|2053.58|2054.83|2054.33|2054.08|2053.58|43
1645699080000|2022-02-24 10:38:00|2053.96|2053.46|2053.96|2053.46|2054.21|2053.71|2053.58|2053.08|57
1645699090000|2022-02-24 10:38:10|2053.83|2053.33|2053.58|2053.08|2054.46|2053.96|2053.33|2052.83|113
1645699100000|2022-02-24 10:38:20|2053.71|2053.21|2053.71|2053.21|2053.83|2053.33|2053.46|2052.96|11
1645699110000|2022-02-24 10:38:30|2053.58|2053.08|2053.96|2053.46|2054.08|2053.58|2053.46|2052.96|92
1645699120000|2022-02-24 10:38:40|2054.08|2053.58|2054.58|2054.08|2054.71|2054.21|2054.08|2053.58|16
1645699130000|2022-02-24 10:38:50|2054.46|2053.96|2055.33|2054.83|2055.46|2054.96|2054.46|2053.96|39
1645699140000|2022-02-24 10:39:00|2055.46|2054.96|2055.21|2054.71|2055.71|2055.21|2055.08|2054.58|130
1645699150000|2022-02-24 10:39:10|2055.33|2054.83|2056.08|2055.58|2056.21|2055.71|2055.21|2054.71|40
1645699160000|2022-02-24 10:39:20|2056.21|2055.71|2057.83|2057.33|2058.08|2057.58|2056.21|2055.71|222
1645699170000|2022-02-24 10:39:30|2057.71|2057.21|2057.96|2057.46|2057.96|2057.46|2057.33|2056.83|79
1645699180000|2022-02-24 10:39:40|2057.83|2057.33|2058.71|2058.21|2058.71|2058.21|2057.58|2057.08|78
1645699190000|2022-02-24 10:39:50|2058.83|2058.33|2059.08|2058.58|2059.46|2058.96|2058.71|2058.21|122
1645699200000|2022-02-24 10:40:00|2058.96|2058.46|2059.71|2059.21|2059.71|2059.21|2058.33|2057.83|94
1645699210000|2022-02-24 10:40:10|2059.46|2058.96|2059.71|2059.21|2059.71|2059.21|2058.71|2058.21|168
1645699220000|2022-02-24 10:40:20|2059.83|2059.33|2060.33|2059.83|2060.33|2059.83|2059.46|2058.96|116
1645699230000|2022-02-24 10:40:30|2060.21|2059.71|2060.46|2059.96|2060.71|2060.21|2060.08|2059.58|91
1645699240000|2022-02-24 10:40:40|2060.21|2059.71|2059.96|2059.46|2060.46|2059.96|2059.83|2059.33|170
1645699250000|2022-02-24 10:40:50|2059.83|2059.33|2059.08|2058.58|2059.83|2059.33|2059.08|2058.58|69
1645699260000|2022-02-24 10:41:00|2059.21|2058.71|2059.71|2059.21|2059.96|2059.46|2059.21|2058.71|101
1645699270000|2022-02-24 10:41:10|2059.33|2058.83|2058.46|2057.96|2059.33|2058.83|2058.46|2057.96|93
1645699280000|2022-02-24 10:41:20|2058.33|2057.83|2057.58|2057.08|2058.33|2057.83|2057.21|2056.71|122
1645699290000|2022-02-24 10:41:30|2057.71|2057.21|2057.21|2056.71|2057.96|2057.46|2057.21|2056.71|114
1645699300000|2022-02-24 10:41:40|2057.33|2056.83|2057.21|2056.71|2057.46|2056.96|2057.21|2056.71|116
1645699310000|2022-02-24 10:41:50|2057.08|2056.58|2057.08|2056.58|2057.58|2057.08|2056.71|2056.21|133
1645699320000|2022-02-24 10:42:00|2057.21|2056.71|2057.46|2056.96|2057.58|2057.08|2056.96|2056.46|159
1645699330000|2022-02-24 10:42:10|2057.33|2056.83|2057.46|2056.96|2057.46|2056.96|2056.46|2055.96|186
1645699340000|2022-02-24 10:42:20|2057.71|2057.21|2058.08|2057.58|2058.08|2057.58|2056.96|2056.46|90
1645699350000|2022-02-24 10:42:30|2057.96|2057.46|2058.71|2058.21|2058.96|2058.46|2057.96|2057.46|107
1645699360000|2022-02-24 10:42:40|2058.58|2058.08|2057.96|2057.46|2058.71|2058.21|2057.71|2057.21|254
1645699370000|2022-02-24 10:42:50|2057.83|2057.33|2059.08|2058.58|2059.08|2058.58|2057.33|2056.83|183
1645699380000|2022-02-24 10:43:00|2059.21|2058.71|2057.33|2056.83|2059.21|2058.71|2057.33|2056.83|99
1645699390000|2022-02-24 10:43:10|2057.46|2056.96|2057.33|2056.83|2057.96|2057.46|2057.08|2056.58|122
1645699400000|2022-02-24 10:43:20|2057.46|2056.96|2058.08|2057.58|2058.21|2057.71|2057.46|2056.96|72
1645699410000|2022-02-24 10:43:30|2057.96|2057.46|2057.71|2057.21|2058.21|2057.71|2057.46|2056.96|91
1645699420000|2022-02-24 10:43:40|2058.21|2057.71|2059.46|2058.96|2059.71|2059.21|2058.08|2057.58|85
1645699430000|2022-02-24 10:43:50|2059.33|2058.83|2060.21|2059.71|2060.21|2059.71|2059.33|2058.83|75
1645699440000|2022-02-24 10:44:00|2060.08|2059.58|2058.58|2058.08|2060.08|2059.58|2058.46|2057.96|110
1645699450000|2022-02-24 10:44:10|2058.83|2058.33|2058.21|2057.71|2058.96|2058.46|2058.21|2057.71|149
1645699460000|2022-02-24 10:44:20|2058.08|2057.58|2057.58|2057.08|2058.46|2057.96|2057.33|2056.83|109
1645699470000|2022-02-24 10:44:30|2057.46|2056.96|2057.08|2056.58|2057.46|2056.96|2056.71|2056.21|105
1645699480000|2022-02-24 10:44:40|2056.96|2056.46|2057.46|2056.96|2057.71|2057.21|2056.96|2056.46|119
1645699490000|2022-02-24 10:44:50|2057.33|2056.83|2057.08|2056.58|2057.46|2056.96|2056.83|2056.33|65
1645699500000|2022-02-24 10:45:00|2057.21|2056.71|2057.21|2056.71|2058.08|2057.58|2057.08|2056.58|135
1645699510000|2022-02-24 10:45:10|2057.33|2056.83|2057.96|2057.46|2057.96|2057.46|2057.33|2056.83|64
1645699520000|2022-02-24 10:45:20|2057.71|2057.21|2056.71|2056.21|2057.71|2057.21|2056.58|2056.08|65
1645699530000|2022-02-24 10:45:30|2056.83|2056.33|2057.58|2057.08|2057.58|2057.08|2056.71|2056.21|64
1645699540000|2022-02-24 10:45:40|2057.71|2057.21|2057.46|2056.96|2057.96|2057.46|2057.08|2056.58|139
1645699550000|2022-02-24 10:45:50|2057.33|2056.83|2056.33|2055.83|2057.33|2056.83|2055.96|2055.46|89
1645699560000|2022-02-24 10:46:00|2056.21|2055.71|2055.71|2055.21|2056.46|2055.96|2055.46|2054.96|131
1645699570000|2022-02-24 10:46:10|2055.58|2055.08|2055.96|2055.46|2055.96|2055.46|2055.58|2055.08|48
1645699580000|2022-02-24 10:46:20|2055.83|2055.33|2056.46|2055.96|2056.58|2056.08|2055.71|2055.21|135
1645699590000|2022-02-24 10:46:30|2056.33|2055.83|2056.21|2055.71|2056.71|2056.21|2055.96|2055.46|67
1645699600000|2022-02-24 10:46:40|2056.08|2055.58|2055.58|2055.08|2056.33|2055.83|2055.58|2055.08|102
1645699610000|2022-02-24 10:46:50|2055.71|2055.21|2056.58|2056.08|2056.71|2056.21|2055.46|2054.96|107
1645699620000|2022-02-24 10:47:00|2056.33|2055.83|2058.08|2057.58|2058.08|2057.58|2056.08|2055.58|79
1645699630000|2022-02-24 10:47:10|2057.96|2057.46|2058.83|2058.33|2059.21|2058.71|2057.46|2056.96|206
1645699640000|2022-02-24 10:47:20|2058.96|2058.46|2060.21|2059.71|2060.33|2059.83|2058.96|2058.46|256
1645699650000|2022-02-24 10:47:30|2060.08|2059.58|2059.83|2059.33|2060.21|2059.71|2059.46|2058.96|95
1645699660000|2022-02-24 10:47:40|2059.96|2059.46|2059.96|2059.46|2060.21|2059.71|2059.96|2059.46|63
1645699670000|2022-02-24 10:47:50|2060.08|2059.58|2060.33|2059.83|2060.83|2060.33|2060.08|2059.58|214
1645699680000|2022-02-24 10:48:00|2060.46|2059.96|2060.33|2059.83|2060.96|2060.46|2060.33|2059.83|188
1645699690000|2022-02-24 10:48:10|2060.21|2059.71|2060.33|2059.83|2060.46|2059.96|2060.08|2059.58|32
1645699700000|2022-02-24 10:48:20|2060.21|2059.71|2059.96|2059.46|2060.46|2059.96|2059.96|2059.46|188
1645699710000|2022-02-24 10:48:30|2059.83|2059.33|2060.08|2059.58|2060.21|2059.71|2059.83|2059.33|109
1645699720000|2022-02-24 10:48:40|2060.21|2059.71|2058.08|2057.58|2060.21|2059.71|2057.96|2057.46|176
1645699730000|2022-02-24 10:48:50|2058.21|2057.71|2057.71|2057.21|2058.21|2057.71|2057.33|2056.83|51
1645699740000|2022-02-24 10:49:00|2058.08|2057.58|2058.58|2058.08|2058.58|2058.08|2057.96|2057.46|128
1645699750000|2022-02-24 10:49:10|2058.71|2058.21|2059.08|2058.58|2059.46|2058.96|2058.46|2057.96|75
1645699760000|2022-02-24 10:49:20|2058.96|2058.46|2059.96|2059.46|2059.96|2059.46|2058.96|2058.46|115
1645699770000|2022-02-24 10:49:30|2060.08|2059.58|2060.58|2060.08|2060.58|2060.08|2059.96|2059.46|73
1645699780000|2022-02-24 10:49:40|2060.83|2060.33|2062.21|2061.71|2062.21|2061.71|2060.71|2060.21|136
1645699790000|2022-02-24 10:49:50|2062.46|2061.96|2060.46|2059.96|2062.46|2061.96|2060.46|2059.96|179
1645699800000|2022-02-24 10:50:00|2060.71|2060.21|2060.71|2060.21|2060.96|2060.46|2060.08|2059.58|104
1645699810000|2022-02-24 10:50:10|2060.58|2060.08|2059.96|2059.46|2060.58|2060.08|2059.83|2059.33|91
1645699820000|2022-02-24 10:50:20|2059.83|2059.33|2060.08|2059.58|2060.46|2059.96|2059.83|2059.33|182
1645699830000|2022-02-24 10:50:30|2060.21|2059.71|2059.08|2058.58|2060.21|2059.71|2058.96|2058.46|27
1645699840000|2022-02-24 10:50:40|2058.96|2058.46|2057.71|2057.21|2058.96|2058.46|2057.46|2056.96|64
1645699850000|2022-02-24 10:50:50|2057.58|2057.08|2057.83|2057.33|2058.21|2057.71|2057.46|2056.96|84
1645699860000|2022-02-24 10:51:00|2058.21|2057.71|2058.21|2057.71|2058.71|2058.21|2057.96|2057.46|91
1645699870000|2022-02-24 10:51:10|2058.33|2057.83|2058.58|2058.08|2058.71|2058.21|2058.33|2057.83|44
1645699880000|2022-02-24 10:51:20|2058.46|2057.96|2058.58|2058.08|2058.96|2058.46|2058.46|2057.96|63
1645699890000|2022-02-24 10:51:30|2058.71|2058.21|2057.96|2057.46|2058.71|2058.21|2057.96|2057.46|25
1645699900000|2022-02-24 10:51:40|2058.21|2057.71|2058.08|2057.58|2058.33|2057.83|2058.08|2057.58|28
1645699910000|2022-02-24 10:51:50|2058.21|2057.71|2058.21|2057.71|2058.58|2058.08|2058.08|2057.58|26
1645699920000|2022-02-24 10:52:00|2058.08|2057.58|2057.71|2057.21|2058.21|2057.71|2057.71|2057.21|25
1645699930000|2022-02-24 10:52:10|2057.46|2056.96|2057.33|2056.83|2057.71|2057.21|2057.33|2056.83|59
1645699940000|2022-02-24 10:52:20|2057.21|2056.71|2058.71|2058.21|2058.96|2058.46|2056.96|2056.46|161
1645699950000|2022-02-24 10:52:30|2058.58|2058.08|2058.46|2057.96|2058.71|2058.21|2058.08|2057.58|27
1645699960000|2022-02-24 10:52:40|2058.21|2057.71|2057.46|2056.96|2058.21|2057.71|2057.21|2056.71|84
1645699970000|2022-02-24 10:52:50|2057.33|2056.83|2057.08|2056.58|2057.46|2056.96|2056.96|2056.46|75
1645699980000|2022-02-24 10:53:00|2057.21|2056.71|2057.21|2056.71|2057.46|2056.96|2056.96|2056.46|52
1645699990000|2022-02-24 10:53:10|2057.33|2056.83|2057.33|2056.83|2057.46|2056.96|2057.21|2056.71|51
1645700000000|2022-02-24 10:53:20|2057.21|2056.71|2056.71|2056.21|2057.21|2056.71|2056.71|2056.21|65
1645700010000|2022-02-24 10:53:30|2056.83|2056.33|2056.83|2056.33|2057.08|2056.58|2056.71|2056.21|44
1645700020000|2022-02-24 10:53:40|2056.71|2056.21|2056.46|2055.96|2056.96|2056.46|2056.33|2055.83|29
1645700030000|2022-02-24 10:53:50|2056.33|2055.83|2056.96|2056.46|2056.96|2056.46|2056.21|2055.71|91
1645700040000|2022-02-24 10:54:00|2056.71|2056.21|2056.96|2056.46|2057.21|2056.71|2056.46|2055.96|48
1645700050000|2022-02-24 10:54:10|2056.83|2056.33|2058.83|2058.33|2058.96|2058.46|2056.58|2056.08|143
1645700060000|2022-02-24 10:54:20|2058.71|2058.21|2058.83|2058.33|2059.46|2058.96|2058.71|2058.21|48
1645700070000|2022-02-24 10:54:30|2058.96|2058.46|2059.21|2058.71|2059.58|2059.08|2058.96|2058.46|27
1645700080000|2022-02-24 10:54:40|2059.08|2058.58|2059.21|2058.71|2059.21|2058.71|2058.58|2058.08|44
1645700090000|2022-02-24 10:54:50|2059.46|2058.96|2058.21|2057.71|2059.58|2059.08|2058.21|2057.71|169
1645700100000|2022-02-24 10:55:00|2058.08|2057.58|2058.33|2057.83|2058.46|2057.96|2057.96|2057.46|75
1645700110000|2022-02-24 10:55:10|2058.46|2057.96|2057.08|2056.58|2058.46|2057.96|2056.96|2056.46|126
1645700120000|2022-02-24 10:55:20|2057.21|2056.71|2058.58|2058.08|2058.71|2058.21|2056.96|2056.46|68
1645700130000|2022-02-24 10:55:30|2058.71|2058.21|2059.08|2058.58|2059.58|2059.08|2058.71|2058.21|302
1645700140000|2022-02-24 10:55:40|2058.96|2058.46|2059.71|2059.21|2059.96|2059.46|2058.96|2058.46|43
1645700150000|2022-02-24 10:55:50|2059.83|2059.33|2059.83|2059.33|2060.33|2059.83|2059.58|2059.08|61
1645700160000|2022-02-24 10:56:00|2059.96|2059.46|2061.21|2060.71|2061.33|2060.83|2059.83|2059.33|168
1645700170000|2022-02-24 10:56:10|2061.33|2060.83|2060.96|2060.46|2061.46|2060.96|2060.96|2060.46|34
1645700180000|2022-02-24 10:56:20|2060.83|2060.33|2060.33|2059.83|2060.83|2060.33|2059.96|2059.46|79
1645700190000|2022-02-24 10:56:30|2060.46|2059.96|2060.33|2059.83|2060.46|2059.96|2060.21|2059.71|22
1645700200000|2022-02-24 10:56:40|2060.21|2059.71|2059.71|2059.21|2060.21|2059.71|2059.71|2059.21|69
1645700210000|2022-02-24 10:56:50|2059.58|2059.08|2059.83|2059.33|2059.83|2059.33|2059.46|2058.96|20
1645700220000|2022-02-24 10:57:00|2059.96|2059.46|2059.71|2059.21|2060.58|2060.08|2059.46|2058.96|85
1645700230000|2022-02-24 10:57:10|2059.58|2059.08|2059.96|2059.46|2059.96|2059.46|2059.46|2058.96|25
1645700240000|2022-02-24 10:57:20|2059.83|2059.33|2060.21|2059.71|2060.21|2059.71|2059.46|2058.96|25
1645700250000|2022-02-24 10:57:30|2060.08|2059.58|2058.71|2058.21|2060.21|2059.71|2058.71|2058.21|53
1645700260000|2022-02-24 10:57:40|2058.58|2058.08|2058.71|2058.21|2058.96|2058.46|2058.58|2058.08|29
1645700270000|2022-02-24 10:57:50|2058.96|2058.46|2059.96|2059.46|2060.08|2059.58|2058.96|2058.46|53
1645700280000|2022-02-24 10:58:00|2060.08|2059.58|2059.08|2058.58|2060.08|2059.58|2058.58|2058.08|41
1645700290000|2022-02-24 10:58:10|2058.96|2058.46|2058.96|2058.46|2059.46|2058.96|2058.71|2058.21|95
1645700300000|2022-02-24 10:58:20|2058.71|2058.21|2057.96|2057.46|2058.71|2058.21|2057.71|2057.21|291
1645700310000|2022-02-24 10:58:30|2057.83|2057.33|2057.96|2057.46|2057.96|2057.46|2057.46|2056.96|25
1645700320000|2022-02-24 10:58:40|2057.83|2057.33|2057.21|2056.71|2057.96|2057.46|2057.21|2056.71|100
1645700330000|2022-02-24 10:58:50|2057.33|2056.83|2057.46|2056.96|2057.71|2057.21|2057.21|2056.71|155
1645700340000|2022-02-24 10:59:00|2057.71|2057.21|2058.21|2057.71|2058.71|2058.21|2057.71|2057.21|33
1645700350000|2022-02-24 10:59:10|2058.08|2057.58|2058.21|2057.71|2058.21|2057.71|2057.58|2057.08|46
1645700360000|2022-02-24 10:59:20|2058.33|2057.83|2058.58|2058.08|2058.96|2058.46|2058.21|2057.71|56
1645700370000|2022-02-24 10:59:30|2058.71|2058.21|2057.83|2057.33|2058.71|2058.21|2057.83|2057.33|42
1645700380000|2022-02-24 10:59:40|2057.71|2057.21|2057.71|2057.21|2058.21|2057.71|2057.46|2056.96|34
1645700390000|2022-02-24 10:59:50|2057.83|2057.33|2057.83|2057.33|2057.83|2057.33|2057.58|2057.08|21
1645700400000|2022-02-24 11:00:00|2057.96|2057.46|2057.83|2057.33|2058.08|2057.58|2057.33|2056.83|32
1645700410000|2022-02-24 11:00:10|2057.71|2057.21|2058.33|2057.83|2058.71|2058.21|2057.71|2057.21|65
1645700420000|2022-02-24 11:00:20|2058.46|2057.96|2058.96|2058.46|2059.21|2058.71|2058.46|2057.96|50
1645700430000|2022-02-24 11:00:30|2059.08|2058.58|2057.96|2057.46|2059.08|2058.58|2057.96|2057.46|61
1645700440000|2022-02-24 11:00:40|2057.83|2057.33|2057.83|2057.33|2058.08|2057.58|2057.71|2057.21|72
1645700450000|2022-02-24 11:00:50|2057.96|2057.46|2058.21|2057.71|2058.46|2057.96|2057.83|2057.33|33
1645700460000|2022-02-24 11:01:00|2058.33|2057.83|2058.21|2057.71|2058.46|2057.96|2057.96|2057.46|52
1645700470000|2022-02-24 11:01:10|2058.46|2057.96|2058.83|2058.33|2058.83|2058.33|2058.46|2057.96|33
1645700480000|2022-02-24 11:01:20|2058.33|2057.83|2058.71|2058.21|2058.71|2058.21|2058.08|2057.58|49
1645700490000|2022-02-24 11:01:30|2058.46|2057.96|2058.58|2058.08|2058.96|2058.46|2058.46|2057.96|137
1645700500000|2022-02-24 11:01:40|2058.33|2057.83|2057.46|2056.96|2058.33|2057.83|2056.71|2056.21|118
1645700510000|2022-02-24 11:01:50|2057.33|2056.83|2056.83|2056.33|2057.46|2056.96|2056.46|2055.96|101
1645700520000|2022-02-24 11:02:00|2056.71|2056.21|2056.46|2055.96|2057.08|2056.58|2056.46|2055.96|49
1645700530000|2022-02-24 11:02:10|2056.71|2056.21|2055.96|2055.46|2056.83|2056.33|2055.71|2055.21|238
1645700540000|2022-02-24 11:02:20|2056.21|2055.71|2055.71|2055.21|2056.46|2055.96|2055.46|2054.96|92
1645700550000|2022-02-24 11:02:30|2055.83|2055.33|2056.21|2055.71|2056.33|2055.83|2055.83|2055.33|70
1645700560000|2022-02-24 11:02:40|2056.33|2055.83|2055.83|2055.33|2056.46|2055.96|2055.83|2055.33|69
1645700570000|2022-02-24 11:02:50|2055.96|2055.46|2055.58|2055.08|2055.96|2055.46|2055.21|2054.71|60
1645700580000|2022-02-24 11:03:00|2055.71|2055.21|2055.21|2054.71|2056.08|2055.58|2055.08|2054.58|115
1645700590000|2022-02-24 11:03:10|2055.46|2054.96|2055.96|2055.46|2056.21|2055.71|2055.21|2054.71|88
1645700600000|2022-02-24 11:03:20|2055.83|2055.33|2056.08|2055.58|2056.21|2055.71|2055.71|2055.21|20
1645700610000|2022-02-24 11:03:30|2056.21|2055.71|2056.71|2056.21|2056.71|2056.21|2055.96|2055.46|25
1645700620000|2022-02-24 11:03:40|2056.96|2056.46|2056.83|2056.33|2057.58|2057.08|2056.46|2055.96|93
1645700630000|2022-02-24 11:03:50|2056.71|2056.21|2056.08|2055.58|2056.96|2056.46|2056.08|2055.58|44
1645700640000|2022-02-24 11:04:00|2055.96|2055.46|2055.21|2054.71|2056.33|2055.83|2055.08|2054.58|44
1645700650000|2022-02-24 11:04:10|2055.46|2054.96|2055.21|2054.71|2055.46|2054.96|2054.71|2054.21|72
1645700660000|2022-02-24 11:04:20|2055.08|2054.58|2055.21|2054.71|2055.46|2054.96|2054.83|2054.33|87
1645700670000|2022-02-24 11:04:30|2054.96|2054.46|2055.96|2055.46|2055.96|2055.46|2054.96|2054.46|27
1645700680000|2022-02-24 11:04:40|2056.21|2055.71|2056.71|2056.21|2056.71|2056.21|2055.96|2055.46|67
1645700690000|2022-02-24 11:04:50|2056.58|2056.08|2056.58|2056.08|2056.71|2056.21|2056.21|2055.71|42
1645700700000|2022-02-24 11:05:00|2056.71|2056.21|2055.96|2055.46|2056.96|2056.46|2055.96|2055.46|37
1645700710000|2022-02-24 11:05:10|2055.71|2055.21|2056.83|2056.33|2056.96|2056.46|2055.58|2055.08|64
1645700720000|2022-02-24 11:05:20|2056.71|2056.21|2056.21|2055.71|2056.83|2056.33|2056.08|2055.58|60
1645700730000|2022-02-24 11:05:30|2056.33|2055.83|2056.21|2055.71|2056.33|2055.83|2055.58|2055.08|79
1645700740000|2022-02-24 11:05:40|2055.96|2055.46|2055.83|2055.33|2056.33|2055.83|2055.58|2055.08|17
1645700750000|2022-02-24 11:05:50|2055.71|2055.21|2056.33|2055.83|2056.71|2056.21|2055.71|2055.21|71
1645700760000|2022-02-24 11:06:00|2056.21|2055.71|2055.58|2055.08|2056.21|2055.71|2055.46|2054.96|139
1645700770000|2022-02-24 11:06:10|2055.71|2055.21|2054.96|2054.46|2055.71|2055.21|2054.83|2054.33|74
1645700780000|2022-02-24 11:06:20|2054.83|2054.33|2054.71|2054.21|2055.46|2054.96|2054.71|2054.21|140
1645700790000|2022-02-24 11:06:30|2054.83|2054.33|2054.58|2054.08|2054.96|2054.46|2054.33|2053.83|47
1645700800000|2022-02-24 11:06:40|2054.46|2053.96|2054.96|2054.46|2055.21|2054.71|2054.21|2053.71|69
1645700810000|2022-02-24 11:06:50|2054.83|2054.33|2054.08|2053.58|2054.83|2054.33|2053.96|2053.46|65
1645700820000|2022-02-24 11:07:00|2054.21|2053.71|2053.96|2053.46|2054.71|2054.21|2053.96|2053.46|186
1645700830000|2022-02-24 11:07:10|2053.71|2053.21|2053.08|2052.58|2053.96|2053.46|2053.08|2052.58|47
1645700840000|2022-02-24 11:07:20|2052.96|2052.46|2052.21|2051.71|2052.96|2052.46|2051.58|2051.08|178
1645700850000|2022-02-24 11:07:30|2052.08|2051.58|2052.71|2052.21|2053.21|2052.71|2051.58|2051.08|141
1645700860000|2022-02-24 11:07:40|2052.58|2052.08|2052.96|2052.46|2053.46|2052.96|2052.46|2051.96|108
1645700870000|2022-02-24 11:07:50|2053.08|2052.58|2052.71|2052.21|2053.08|2052.58|2052.08|2051.58|162
1645700880000|2022-02-24 11:08:00|2052.46|2051.96|2052.46|2051.96|2052.96|2052.46|2052.21|2051.71|101
1645700890000|2022-02-24 11:08:10|2052.33|2051.83|2052.08|2051.58|2052.46|2051.96|2051.46|2050.96|117
1645700900000|2022-02-24 11:08:20|2052.46|2051.96|2052.46|2051.96|2052.71|2052.21|2052.21|2051.71|90
1645700910000|2022-02-24 11:08:30|2052.21|2051.71|2052.21|2051.71|2052.46|2051.96|2051.96|2051.46|60
1645700920000|2022-02-24 11:08:40|2052.08|2051.58|2052.58|2052.08|2052.96|2052.46|2052.08|2051.58|80
1645700930000|2022-02-24 11:08:50|2052.71|2052.21|2053.21|2052.71|2053.21|2052.71|2052.46|2051.96|53
1645700940000|2022-02-24 11:09:00|2053.08|2052.58|2052.46|2051.96|2053.08|2052.58|2052.08|2051.58|175
1645700950000|2022-02-24 11:09:10|2052.58|2052.08|2051.71|2051.21|2052.58|2052.08|2051.21|2050.71|191
1645700960000|2022-02-24 11:09:20|2051.83|2051.33|2050.96|2050.46|2051.96|2051.46|2050.96|2050.46|125
1645700970000|2022-02-24 11:09:30|2050.71|2050.21|2050.96|2050.46|2051.71|2051.21|2050.71|2050.21|134
1645700980000|2022-02-24 11:09:40|2051.08|2050.58|2052.08|2051.58|2052.08|2051.58|2049.96|2049.46|190
1645700990000|2022-02-24 11:09:50|2051.96|2051.46|2051.21|2050.71|2051.96|2051.46|2050.96|2050.46|156
1645701000000|2022-02-24 11:10:00|2051.08|2050.58|2051.71|2051.21|2051.96|2051.46|2050.96|2050.46|100
1645701010000|2022-02-24 11:10:10|2050.46|2049.96|2049.71|2049.21|2050.46|2049.96|2049.58|2049.08|326
1645701020000|2022-02-24 11:10:20|2049.58|2049.08|2050.33|2049.83|2050.33|2049.83|2049.33|2048.83|210
1645701030000|2022-02-24 11:10:30|2050.21|2049.71|2049.71|2049.21|2050.21|2049.71|2049.46|2048.96|176
1645701040000|2022-02-24 11:10:40|2049.58|2049.08|2049.21|2048.71|2050.21|2049.71|2048.83|2048.33|188
1645701050000|2022-02-24 11:10:50|2049.08|2048.58|2048.58|2048.08|2049.21|2048.71|2048.46|2047.96|62
1645701060000|2022-02-24 11:11:00|2048.83|2048.33|2048.96|2048.46|2049.08|2048.58|2047.96|2047.46|226
1645701070000|2022-02-24 11:11:10|2048.83|2048.33|2048.21|2047.71|2048.96|2048.46|2048.21|2047.71|94
1645701080000|2022-02-24 11:11:20|2048.33|2047.83|2048.83|2048.33|2048.96|2048.46|2048.21|2047.71|53
1645701090000|2022-02-24 11:11:30|2048.71|2048.21|2048.71|2048.21|2048.96|2048.46|2048.33|2047.83|69
1645701100000|2022-02-24 11:11:40|2048.58|2048.08|2048.21|2047.71|2048.71|2048.21|2047.96|2047.46|102
1645701110000|2022-02-24 11:11:50|2048.08|2047.58|2048.08|2047.58|2048.33|2047.83|2047.46|2046.96|118
1645701120000|2022-02-24 11:12:00|2047.96|2047.46|2048.08|2047.58|2048.46|2047.96|2047.71|2047.21|84
1645701130000|2022-02-24 11:12:10|2047.96|2047.46|2049.08|2048.58|2049.46|2048.96|2047.83|2047.33|88
1645701140000|2022-02-24 11:12:20|2048.46|2047.96|2048.96|2048.46|2048.96|2048.46|2048.21|2047.71|169
1645701150000|2022-02-24 11:12:30|2049.21|2048.71|2050.46|2049.96|2051.08|2050.58|2048.96|2048.46|145
1645701160000|2022-02-24 11:12:40|2050.71|2050.21|2051.21|2050.71|2051.33|2050.83|2050.71|2050.21|1205
1645701170000|2022-02-24 11:12:50|2051.08|2050.58|2051.21|2050.71|2051.71|2051.21|2050.96|2050.46|136
1645701180000|2022-02-24 11:13:00|2050.96|2050.46|2049.71|2049.21|2051.08|2050.58|2049.71|2049.21|116
1645701190000|2022-02-24 11:13:10|2049.21|2048.71|2049.46|2048.96|2049.83|2049.33|2049.21|2048.71|127
1645701200000|2022-02-24 11:13:20|2049.71|2049.21|2049.21|2048.71|2049.83|2049.33|2049.21|2048.71|62
1645701210000|2022-02-24 11:13:30|2049.33|2048.83|2049.21|2048.71|2049.46|2048.96|2048.58|2048.08|113
1645701220000|2022-02-24 11:13:40|2048.71|2048.21|2048.46|2047.96|2048.96|2048.46|2048.21|2047.71|96
1645701230000|2022-02-24 11:13:50|2048.21|2047.71|2049.46|2048.96|2049.46|2048.96|2048.21|2047.71|84
1645701240000|2022-02-24 11:14:00|2049.58|2049.08|2049.33|2048.83|2049.71|2049.21|2049.21|2048.71|59
1645701250000|2022-02-24 11:14:10|2049.46|2048.96|2050.33|2049.83|2050.46|2049.96|2049.33|2048.83|81
1645701260000|2022-02-24 11:14:20|2050.21|2049.71|2050.71|2050.21|2050.71|2050.21|2050.21|2049.71|89
1645701270000|2022-02-24 11:14:30|2050.83|2050.33|2051.58|2051.08|2051.71|2051.21|2050.83|2050.33|63
1645701280000|2022-02-24 11:14:40|2051.46|2050.96|2051.96|2051.46|2051.96|2051.46|2051.33|2050.83|47
1645701290000|2022-02-24 11:14:50|2051.83|2051.33|2052.08|2051.58|2052.08|2051.58|2051.33|2050.83|60
1645701300000|2022-02-24 11:15:00|2051.96|2051.46|2051.71|2051.21|2051.96|2051.46|2051.08|2050.58|170
1645701310000|2022-02-24 11:15:10|2051.96|2051.46|2052.58|2052.08|2052.58|2052.08|2051.96|2051.46|139
1645701320000|2022-02-24 11:15:20|2052.71|2052.21|2052.33|2051.83|2053.08|2052.58|2051.96|2051.46|93
1645701330000|2022-02-24 11:15:30|2052.46|2051.96|2052.83|2052.33|2052.83|2052.33|2052.21|2051.71|61
1645701340000|2022-02-24 11:15:40|2052.96|2052.46|2051.96|2051.46|2053.21|2052.71|2051.46|2050.96|180
1645701350000|2022-02-24 11:15:50|2051.71|2051.21|2050.21|2049.71|2051.71|2051.21|2050.21|2049.71|142
1645701360000|2022-02-24 11:16:00|2050.33|2049.83|2049.83|2049.33|2050.46|2049.96|2049.83|2049.33|105
1645701370000|2022-02-24 11:16:10|2049.96|2049.46|2048.58|2048.08|2050.08|2049.58|2048.46|2047.96|92
1645701380000|2022-02-24 11:16:20|2048.71|2048.21|2048.46|2047.96|2048.96|2048.46|2048.46|2047.96|77
1645701390000|2022-02-24 11:16:30|2048.58|2048.08|2048.08|2047.58|2048.58|2048.08|2047.83|2047.33|94
1645701400000|2022-02-24 11:16:40|2047.96|2047.46|2047.83|2047.33|2048.58|2048.08|2047.71|2047.21|72
1645701410000|2022-02-24 11:16:50|2047.96|2047.46|2047.96|2047.46|2048.21|2047.71|2047.83|2047.33|53
1645701420000|2022-02-24 11:17:00|2047.58|2047.08|2048.46|2047.96|2048.46|2047.96|2047.21|2046.71|155
1645701430000|2022-02-24 11:17:10|2048.21|2047.71|2048.96|2048.46|2048.96|2048.46|2048.21|2047.71|41
1645701440000|2022-02-24 11:17:20|2049.08|2048.58|2049.33|2048.83|2049.58|2049.08|2048.96|2048.46|47
1645701450000|2022-02-24 11:17:30|2049.46|2048.96|2049.58|2049.08|2049.71|2049.21|2049.08|2048.58|65
1645701460000|2022-02-24 11:17:40|2049.71|2049.21|2049.33|2048.83|2049.71|2049.21|2048.71|2048.21|208
1645701470000|2022-02-24 11:17:50|2049.46|2048.96|2049.21|2048.71|2049.46|2048.96|2049.08|2048.58|9
1645701480000|2022-02-24 11:18:00|2049.46|2048.96|2050.08|2049.58|2050.08|2049.58|2049.21|2048.71|48
1645701490000|2022-02-24 11:18:10|2050.21|2049.71|2049.46|2048.96|2050.71|2050.21|2049.46|2048.96|101
1645701500000|2022-02-24 11:18:20|2049.33|2048.83|2049.46|2048.96|2049.71|2049.21|2049.21|2048.71|34
1645701510000|2022-02-24 11:18:30|2049.33|2048.83|2050.08|2049.58|2050.21|2049.71|2049.33|2048.83|49
1645701520000|2022-02-24 11:18:40|2050.21|2049.71|2050.96|2050.46|2051.21|2050.71|2050.21|2049.71|42
1645701530000|2022-02-24 11:18:50|2050.71|2050.21|2049.96|2049.46|2050.96|2050.46|2049.71|2049.21|88
1645701540000|2022-02-24 11:19:00|2049.83|2049.33|2048.71|2048.21|2049.83|2049.33|2048.58|2048.08|86
1645701550000|2022-02-24 11:19:10|2048.58|2048.08|2048.71|2048.21|2048.96|2048.46|2048.58|2048.08|39
1645701560000|2022-02-24 11:19:20|2048.83|2048.33|2048.71|2048.21|2048.96|2048.46|2048.46|2047.96|90
1645701570000|2022-02-24 11:19:30|2048.58|2048.08|2048.46|2047.96|2048.71|2048.21|2048.08|2047.58|152
1645701580000|2022-02-24 11:19:40|2048.33|2047.83|2048.21|2047.71|2048.46|2047.96|2048.08|2047.58|44
1645701590000|2022-02-24 11:19:50|2048.46|2047.96|2048.21|2047.71|2048.46|2047.96|2048.21|2047.71|16
1645701600000|2022-02-24 11:20:00|2048.33|2047.83|2048.71|2048.21|2048.71|2048.21|2047.96|2047.46|54
1645701610000|2022-02-24 11:20:10|2048.58|2048.08|2049.46|2048.96|2049.71|2049.21|2048.46|2047.96|123
1645701620000|2022-02-24 11:20:20|2049.71|2049.21|2049.21|2048.71|2049.71|2049.21|2048.71|2048.21|67
1645701630000|2022-02-24 11:20:30|2049.46|2048.96|2050.46|2049.96|2050.46|2049.96|2049.21|2048.71|58
1645701640000|2022-02-24 11:20:40|2050.71|2050.21|2050.58|2050.08|2050.96|2050.46|2050.08|2049.58|93
1645701650000|2022-02-24 11:20:50|2050.71|2050.21|2050.58|2050.08|2050.71|2050.21|2050.46|2049.96|31
1645701660000|2022-02-24 11:21:00|2050.71|2050.21|2049.96|2049.46|2050.71|2050.21|2049.96|2049.46|34
1645701670000|2022-02-24 11:21:10|2050.08|2049.58|2050.21|2049.71|2050.46|2049.96|2049.96|2049.46|29
1645701680000|2022-02-24 11:21:20|2050.08|2049.58|2049.96|2049.46|2050.46|2049.96|2049.96|2049.46|47
1645701690000|2022-02-24 11:21:30|2049.71|2049.21|2049.21|2048.71|2049.71|2049.21|2049.08|2048.58|100
1645701700000|2022-02-24 11:21:40|2049.08|2048.58|2049.46|2048.96|2049.46|2048.96|2048.71|2048.21|35
1645701710000|2022-02-24 11:21:50|2049.21|2048.71|2049.46|2048.96|2049.58|2049.08|2049.21|2048.71|28
1645701720000|2022-02-24 11:22:00|2049.71|2049.21|2050.83|2050.33|2050.96|2050.46|2049.58|2049.08|123
1645701730000|2022-02-24 11:22:10|2050.71|2050.21|2052.21|2051.71|2052.21|2051.71|2050.58|2050.08|80
1645701740000|2022-02-24 11:22:20|2052.33|2051.83|2053.21|2052.71|2053.21|2052.71|2052.21|2051.71|81
1645701750000|2022-02-24 11:22:30|2053.58|2053.08|2054.21|2053.71|2054.33|2053.83|2053.58|2053.08|83
1645701760000|2022-02-24 11:22:40|2053.96|2053.46|2053.71|2053.21|2054.46|2053.96|2053.46|2052.96|99
1645701770000|2022-02-24 11:22:50|2053.96|2053.46|2055.08|2054.58|2055.46|2054.96|2053.71|2053.21|174
1645701780000|2022-02-24 11:23:00|2054.71|2054.21|2055.08|2054.58|2055.21|2054.71|2053.96|2053.46|245
1645701790000|2022-02-24 11:23:10|2054.96|2054.46|2054.71|2054.21|2054.96|2054.46|2053.46|2052.96|87
1645701800000|2022-02-24 11:23:20|2054.46|2053.96|2054.21|2053.71|2055.08|2054.58|2053.96|2053.46|144
1645701810000|2022-02-24 11:23:30|2053.71|2053.21|2053.71|2053.21|2054.71|2054.21|2053.33|2052.83|214
1645701820000|2022-02-24 11:23:40|2053.46|2052.96|2053.71|2053.21|2054.21|2053.71|2053.46|2052.96|45
1645701830000|2022-02-24 11:23:50|2053.33|2052.83|2053.46|2052.96|2053.96|2053.46|2053.21|2052.71|69
1645701840000|2022-02-24 11:24:00|2053.33|2052.83|2052.58|2052.08|2053.71|2053.21|2051.96|2051.46|73
1645701850000|2022-02-24 11:24:10|2052.46|2051.96|2052.71|2052.21|2053.71|2053.21|2052.46|2051.96|99
1645701860000|2022-02-24 11:24:20|2052.83|2052.33|2053.46|2052.96|2053.46|2052.96|2052.46|2051.96|64
1645701870000|2022-02-24 11:24:30|2053.58|2053.08|2053.58|2053.08|2053.71|2053.21|2053.33|2052.83|50
1645701880000|2022-02-24 11:24:40|2053.71|2053.21|2053.46|2052.96|2053.71|2053.21|2053.46|2052.96|32
1645701890000|2022-02-24 11:24:50|2053.33|2052.83|2055.08|2054.58|2055.21|2054.71|2053.33|2052.83|154
1645701900000|2022-02-24 11:25:00|2055.21|2054.71|2054.71|2054.21|2055.21|2054.71|2054.21|2053.71|50
1645701910000|2022-02-24 11:25:10|2054.96|2054.46|2056.46|2055.96|2056.46|2055.96|2054.71|2054.21|155
1645701920000|2022-02-24 11:25:20|2056.33|2055.83|2055.08|2054.58|2056.71|2056.21|2054.96|2054.46|104
1645701930000|2022-02-24 11:25:30|2055.21|2054.71|2054.96|2054.46|2055.21|2054.71|2054.71|2054.21|46
1645701940000|2022-02-24 11:25:40|2054.83|2054.33|2053.46|2052.96|2054.96|2054.46|2052.96|2052.46|127
1645701950000|2022-02-24 11:25:50|2053.71|2053.21|2053.96|2053.46|2053.96|2053.46|2053.58|2053.08|100
1645701960000|2022-02-24 11:26:00|2053.83|2053.33|2053.96|2053.46|2053.96|2053.46|2053.46|2052.96|135
1645701970000|2022-02-24 11:26:10|2053.83|2053.33|2054.71|2054.21|2054.96|2054.46|2053.83|2053.33|97
1645701980000|2022-02-24 11:26:20|2054.58|2054.08|2054.96|2054.46|2054.96|2054.46|2054.46|2053.96|81
1645701990000|2022-02-24 11:26:30|2054.83|2054.33|2053.96|2053.46|2054.96|2054.46|2053.96|2053.46|52
1645702000000|2022-02-24 11:26:40|2054.08|2053.58|2053.46|2052.96|2054.46|2053.96|2053.21|2052.71|71
1645702010000|2022-02-24 11:26:50|2053.33|2052.83|2053.08|2052.58|2053.46|2052.96|2052.71|2052.21|131
1645702020000|2022-02-24 11:27:00|2053.21|2052.71|2053.21|2052.71|2053.71|2053.21|2052.71|2052.21|104
1645702030000|2022-02-24 11:27:10|2052.96|2052.46|2051.71|2051.21|2052.96|2052.46|2051.46|2050.96|70
1645702040000|2022-02-24 11:27:20|2051.96|2051.46|2053.08|2052.58|2053.21|2052.71|2051.71|2051.21|150
1645702050000|2022-02-24 11:27:30|2053.21|2052.71|2053.08|2052.58|2053.21|2052.71|2051.96|2051.46|97
1645702060000|2022-02-24 11:27:40|2052.96|2052.46|2052.58|2052.08|2053.08|2052.58|2052.46|2051.96|59
1645702070000|2022-02-24 11:27:50|2052.46|2051.96|2052.83|2052.33|2053.21|2052.71|2052.46|2051.96|69
1645702080000|2022-02-24 11:28:00|2052.71|2052.21|2052.71|2052.21|2052.71|2052.21|2052.21|2051.71|35
1645702090000|2022-02-24 11:28:10|2051.96|2051.46|2051.46|2050.96|2052.21|2051.71|2051.46|2050.96|126
1645702100000|2022-02-24 11:28:20|2051.08|2050.58|2051.21|2050.71|2051.33|2050.83|2050.96|2050.46|79
1645702110000|2022-02-24 11:28:30|2051.33|2050.83|2050.96|2050.46|2051.33|2050.83|2050.83|2050.33|67
1645702120000|2022-02-24 11:28:40|2051.08|2050.58|2051.71|2051.21|2051.83|2051.33|2050.96|2050.46|53
1645702130000|2022-02-24 11:28:50|2051.83|2051.33|2051.71|2051.21|2052.33|2051.83|2051.71|2051.21|90
1645702140000|2022-02-24 11:29:00|2051.58|2051.08|2051.21|2050.71|2051.58|2051.08|2050.71|2050.21|95
1645702150000|2022-02-24 11:29:10|2050.96|2050.46|2051.33|2050.83|2051.33|2050.83|2050.46|2049.96|59
1645702160000|2022-02-24 11:29:20|2051.21|2050.71|2051.21|2050.71|2051.21|2050.71|2050.46|2049.96|98
1645702170000|2022-02-24 11:29:30|2051.08|2050.58|2051.21|2050.71|2051.46|2050.96|2050.96|2050.46|56
1645702180000|2022-02-24 11:29:40|2051.33|2050.83|2050.46|2049.96|2051.33|2050.83|2050.46|2049.96|47
1645702190000|2022-02-24 11:29:50|2050.33|2049.83|2050.21|2049.71|2050.71|2050.21|2049.96|2049.46|99
1645702200000|2022-02-24 11:30:00|2050.33|2049.83|2051.46|2050.96|2051.83|2051.33|2050.33|2049.83|100
1645702210000|2022-02-24 11:30:10|2051.33|2050.83|2052.21|2051.71|2052.46|2051.96|2051.21|2050.71|71
1645702220000|2022-02-24 11:30:20|2052.33|2051.83|2052.33|2051.83|2052.83|2052.33|2052.33|2051.83|55
1645702230000|2022-02-24 11:30:30|2052.21|2051.71|2052.46|2051.96|2052.46|2051.96|2052.21|2051.71|23
1645702240000|2022-02-24 11:30:40|2052.71|2052.21|2052.58|2052.08|2052.96|2052.46|2052.33|2051.83|147
1645702250000|2022-02-24 11:30:50|2052.46|2051.96|2051.71|2051.21|2052.96|2052.46|2051.46|2050.96|79
1645702260000|2022-02-24 11:31:00|2051.58|2051.08|2051.96|2051.46|2051.96|2051.46|2050.96|2050.46|79
1645702270000|2022-02-24 11:31:10|2051.58|2051.08|2050.21|2049.71|2051.83|2051.33|2050.21|2049.71|43
1645702280000|2022-02-24 11:31:20|2050.33|2049.83|2049.96|2049.46|2050.46|2049.96|2049.96|2049.46|45
1645702290000|2022-02-24 11:31:30|2050.08|2049.58|2049.96|2049.46|2050.46|2049.96|2049.96|2049.46|29
1645702300000|2022-02-24 11:31:40|2049.71|2049.21|2049.71|2049.21|2049.96|2049.46|2049.58|2049.08|52
1645702310000|2022-02-24 11:31:50|2049.83|2049.33|2050.46|2049.96|2050.71|2050.21|2049.71|2049.21|65
1645702320000|2022-02-24 11:32:00|2050.33|2049.83|2050.83|2050.33|2051.08|2050.58|2050.08|2049.58|50
1645702330000|2022-02-24 11:32:10|2050.71|2050.21|2049.96|2049.46|2050.96|2050.46|2049.96|2049.46|103
1645702340000|2022-02-24 11:32:20|2050.21|2049.71|2050.96|2050.46|2051.21|2050.71|2050.21|2049.71|111
1645702350000|2022-02-24 11:32:30|2051.08|2050.58|2050.08|2049.58|2051.08|2050.58|2049.96|2049.46|49
1645702360000|2022-02-24 11:32:40|2050.21|2049.71|2050.46|2049.96|2050.46|2049.96|2049.96|2049.46|43
1645702370000|2022-02-24 11:32:50|2050.58|2050.08|2050.71|2050.21|2050.71|2050.21|2050.21|2049.71|30
1645702380000|2022-02-24 11:33:00|2050.46|2049.96|2050.58|2050.08|2050.96|2050.46|2050.21|2049.71|72
1645702390000|2022-02-24 11:33:10|2050.46|2049.96|2050.96|2050.46|2051.33|2050.83|2050.46|2049.96|24
1645702400000|2022-02-24 11:33:20|2050.83|2050.33|2051.71|2051.21|2051.83|2051.33|2050.83|2050.33|86
1645702410000|2022-02-24 11:33:30|2051.46|2050.96|2051.71|2051.21|2051.71|2051.21|2051.33|2050.83|31
1645702420000|2022-02-24 11:33:40|2051.58|2051.08|2052.71|2052.21|2052.71|2052.21|2051.58|2051.08|47
1645702430000|2022-02-24 11:33:50|2052.58|2052.08|2051.96|2051.46|2052.96|2052.46|2051.96|2051.46|98
1645702440000|2022-02-24 11:34:00|2051.83|2051.33|2051.46|2050.96|2051.83|2051.33|2051.08|2050.58|53
1645702450000|2022-02-24 11:34:10|2051.71|2051.21|2051.71|2051.21|2051.96|2051.46|2051.46|2050.96|62
1645702460000|2022-02-24 11:34:20|2051.83|2051.33|2051.96|2051.46|2052.21|2051.71|2051.58|2051.08|20
1645702470000|2022-02-24 11:34:30|2052.08|2051.58|2051.58|2051.08|2052.21|2051.71|2051.58|2051.08|25
1645702480000|2022-02-24 11:34:40|2051.21|2050.71|2050.21|2049.71|2051.46|2050.96|2050.08|2049.58|50
1645702490000|2022-02-24 11:34:50|2050.46|2049.96|2050.21|2049.71|2050.46|2049.96|2049.96|2049.46|71
1645702500000|2022-02-24 11:35:00|2050.08|2049.58|2049.71|2049.21|2050.21|2049.71|2049.71|2049.21|55
1645702510000|2022-02-24 11:35:10|2049.83|2049.33|2049.46|2048.96|2050.08|2049.58|2049.46|2048.96|63
1645702520000|2022-02-24 11:35:20|2049.71|2049.21|2048.96|2048.46|2049.83|2049.33|2048.71|2048.21|127
1645702530000|2022-02-24 11:35:30|2048.83|2048.33|2048.21|2047.71|2048.96|2048.46|2047.71|2047.21|119
1645702540000|2022-02-24 11:35:40|2047.96|2047.46|2047.83|2047.33|2047.96|2047.46|2047.71|2047.21|75
1645702550000|2022-02-24 11:35:50|2047.96|2047.46|2047.96|2047.46|2047.96|2047.46|2047.46|2046.96|47
1645702560000|2022-02-24 11:36:00|2047.71|2047.21|2047.96|2047.46|2048.33|2047.83|2047.46|2046.96|81
1645702570000|2022-02-24 11:36:10|2048.08|2047.58|2047.96|2047.46|2048.21|2047.71|2047.71|2047.21|34
1645702580000|2022-02-24 11:36:20|2047.83|2047.33|2047.46|2046.96|2047.96|2047.46|2047.46|2046.96|23
1645702590000|2022-02-24 11:36:30|2047.21|2046.71|2047.46|2046.96|2047.71|2047.21|2047.21|2046.71|37
1645702600000|2022-02-24 11:36:40|2047.21|2046.71|2047.21|2046.71|2047.46|2046.96|2047.08|2046.58|30
1645702610000|2022-02-24 11:36:50|2047.33|2046.83|2047.21|2046.71|2047.46|2046.96|2047.21|2046.71|42
1645702620000|2022-02-24 11:37:00|2046.96|2046.46|2046.71|2046.21|2047.08|2046.58|2046.71|2046.21|162
1645702630000|2022-02-24 11:37:10|2046.83|2046.33|2046.46|2045.96|2046.83|2046.33|2046.21|2045.71|70
1645702640000|2022-02-24 11:37:20|2046.71|2046.21|2046.96|2046.46|2046.96|2046.46|2046.71|2046.21|29
1645702650000|2022-02-24 11:37:30|2046.83|2046.33|2046.96|2046.46|2047.21|2046.71|2046.83|2046.33|26
1645702660000|2022-02-24 11:37:40|2047.08|2046.58|2047.21|2046.71|2047.46|2046.96|2047.08|2046.58|64
1645702670000|2022-02-24 11:37:50|2047.08|2046.58|2047.71|2047.21|2047.83|2047.33|2047.08|2046.58|54
1645702680000|2022-02-24 11:38:00|2047.46|2046.96|2047.71|2047.21|2047.83|2047.33|2047.33|2046.83|75
1645702690000|2022-02-24 11:38:10|2047.58|2047.08|2047.08|2046.58|2047.71|2047.21|2046.96|2046.46|32
1645702700000|2022-02-24 11:38:20|2046.96|2046.46|2046.71|2046.21|2047.21|2046.71|2046.71|2046.21|52
1645702710000|2022-02-24 11:38:30|2046.83|2046.33|2047.21|2046.71|2047.21|2046.71|2046.71|2046.21|40
1645702720000|2022-02-24 11:38:40|2047.33|2046.83|2047.21|2046.71|2047.46|2046.96|2047.08|2046.58|50
1645702730000|2022-02-24 11:38:50|2047.33|2046.83|2047.83|2047.33|2047.96|2047.46|2047.21|2046.71|92
1645702740000|2022-02-24 11:39:00|2047.71|2047.21|2047.96|2047.46|2048.46|2047.96|2047.71|2047.21|75
1645702750000|2022-02-24 11:39:10|2047.83|2047.33|2047.83|2047.33|2048.21|2047.71|2047.71|2047.21|43
1645702760000|2022-02-24 11:39:20|2047.71|2047.21|2047.46|2046.96|2047.83|2047.33|2047.46|2046.96|76
1645702770000|2022-02-24 11:39:30|2047.58|2047.08|2047.83|2047.33|2047.96|2047.46|2047.46|2046.96|54
1645702780000|2022-02-24 11:39:40|2047.96|2047.46|2047.83|2047.33|2047.96|2047.46|2047.71|2047.21|48
1645702790000|2022-02-24 11:39:50|2047.96|2047.46|2048.33|2047.83|2048.46|2047.96|2047.58|2047.08|56
1645702800000|2022-02-24 11:40:00|2048.21|2047.71|2047.71|2047.21|2048.33|2047.83|2047.71|2047.21|87
1645702810000|2022-02-24 11:40:10|2047.58|2047.08|2046.46|2045.96|2047.58|2047.08|2046.46|2045.96|56
1645702820000|2022-02-24 11:40:20|2046.33|2045.83|2046.96|2046.46|2046.96|2046.46|2046.33|2045.83|40
1645702830000|2022-02-24 11:40:30|2046.83|2046.33|2048.71|2048.21|2048.71|2048.21|2046.71|2046.21|78
1645702840000|2022-02-24 11:40:40|2048.96|2048.46|2049.21|2048.71|2049.46|2048.96|2048.96|2048.46|93
1645702850000|2022-02-24 11:40:50|2049.33|2048.83|2049.46|2048.96|2049.71|2049.21|2048.96|2048.46|77
1645702860000|2022-02-24 11:41:00|2049.58|2049.08|2049.83|2049.33|2050.08|2049.58|2049.58|2049.08|62
1645702870000|2022-02-24 11:41:10|2049.96|2049.46|2049.71|2049.21|2049.96|2049.46|2049.46|2048.96|46
1645702880000|2022-02-24 11:41:20|2049.46|2048.96|2049.46|2048.96|2049.71|2049.21|2048.96|2048.46|99
1645702890000|2022-02-24 11:41:30|2049.58|2049.08|2049.21|2048.71|2049.71|2049.21|2049.21|2048.71|49
1645702900000|2022-02-24 11:41:40|2049.08|2048.58|2050.46|2049.96|2050.46|2049.96|2049.08|2048.58|76
1645702910000|2022-02-24 11:41:50|2050.71|2050.21|2050.96|2050.46|2050.96|2050.46|2050.21|2049.71|78
1645702920000|2022-02-24 11:42:00|2050.83|2050.33|2050.96|2050.46|2050.96|2050.46|2050.46|2049.96|61
1645702930000|2022-02-24 11:42:10|2051.08|2050.58|2051.58|2051.08|2051.96|2051.46|2050.83|2050.33|87
1645702940000|2022-02-24 11:42:20|2051.83|2051.33|2052.46|2051.96|2052.46|2051.96|2051.71|2051.21|89
1645702950000|2022-02-24 11:42:30|2052.58|2052.08|2052.71|2052.21|2052.96|2052.46|2052.46|2051.96|128
1645702960000|2022-02-24 11:42:40|2052.58|2052.08|2052.96|2052.46|2053.46|2052.96|2052.46|2051.96|126
1645702970000|2022-02-24 11:42:50|2052.71|2052.21|2052.71|2052.21|2053.08|2052.58|2052.46|2051.96|143
1645702980000|2022-02-24 11:43:00|2052.58|2052.08|2052.46|2051.96|2052.71|2052.21|2052.08|2051.58|64
1645702990000|2022-02-24 11:43:10|2052.71|2052.21|2052.71|2052.21|2052.71|2052.21|2052.33|2051.83|86
1645703000000|2022-02-24 11:43:20|2052.46|2051.96|2052.96|2052.46|2053.08|2052.58|2052.21|2051.71|52
1645703010000|2022-02-24 11:43:30|2052.83|2052.33|2053.21|2052.71|2053.21|2052.71|2052.83|2052.33|121
1645703020000|2022-02-24 11:43:40|2053.33|2052.83|2053.58|2053.08|2053.71|2053.21|2053.33|2052.83|54
1645703030000|2022-02-24 11:43:50|2053.46|2052.96|2053.83|2053.33|2053.96|2053.46|2053.46|2052.96|65
1645703040000|2022-02-24 11:44:00|2053.71|2053.21|2053.46|2052.96|2054.21|2053.71|2053.33|2052.83|125
1645703050000|2022-02-24 11:44:10|2053.58|2053.08|2053.71|2053.21|2053.96|2053.46|2053.33|2052.83|136
1645703060000|2022-02-24 11:44:20|2053.83|2053.33|2053.58|2053.08|2053.96|2053.46|2053.58|2053.08|52
1645703070000|2022-02-24 11:44:30|2053.71|2053.21|2054.21|2053.71|2054.21|2053.71|2053.46|2052.96|95
1645703080000|2022-02-24 11:44:40|2054.46|2053.96|2055.08|2054.58|2055.58|2055.08|2054.46|2053.96|178
1645703090000|2022-02-24 11:44:50|2055.21|2054.71|2055.83|2055.33|2056.21|2055.71|2055.21|2054.71|126
1645703100000|2022-02-24 11:45:00|2056.21|2055.71|2054.96|2054.46|2056.21|2055.71|2054.71|2054.21|217
1645703110000|2022-02-24 11:45:10|2055.21|2054.71|2054.96|2054.46|2055.21|2054.71|2054.71|2054.21|97
1645703120000|2022-02-24 11:45:20|2055.08|2054.58|2054.96|2054.46|2055.71|2055.21|2054.96|2054.46|114
1645703130000|2022-02-24 11:45:30|2054.83|2054.33|2054.71|2054.21|2055.46|2054.96|2054.58|2054.08|135
1645703140000|2022-02-24 11:45:40|2054.58|2054.08|2054.33|2053.83|2054.71|2054.21|2053.21|2052.71|118
1645703150000|2022-02-24 11:45:50|2054.21|2053.71|2054.08|2053.58|2054.46|2053.96|2053.96|2053.46|58
1645703160000|2022-02-24 11:46:00|2054.21|2053.71|2054.71|2054.21|2054.96|2054.46|2054.08|2053.58|78
1645703170000|2022-02-24 11:46:10|2054.83|2054.33|2054.71|2054.21|2055.08|2054.58|2054.46|2053.96|86
1645703180000|2022-02-24 11:46:20|2054.58|2054.08|2055.46|2054.96|2055.46|2054.96|2054.58|2054.08|169
1645703190000|2022-02-24 11:46:30|2055.21|2054.71|2055.96|2055.46|2055.96|2055.46|2055.21|2054.71|38
1645703200000|2022-02-24 11:46:40|2056.08|2055.58|2057.21|2056.71|2057.46|2056.96|2055.71|2055.21|110
1645703210000|2022-02-24 11:46:50|2057.33|2056.83|2057.71|2057.21|2057.71|2057.21|2057.21|2056.71|63
1645703220000|2022-02-24 11:47:00|2057.58|2057.08|2058.08|2057.58|2058.33|2057.83|2057.33|2056.83|170
1645703230000|2022-02-24 11:47:10|2057.96|2057.46|2059.21|2058.71|2059.83|2059.33|2057.96|2057.46|210
1645703240000|2022-02-24 11:47:20|2059.33|2058.83|2059.21|2058.71|2059.96|2059.46|2058.96|2058.46|202
1645703250000|2022-02-24 11:47:30|2059.33|2058.83|2060.46|2059.96|2060.46|2059.96|2059.33|2058.83|145
1645703260000|2022-02-24 11:47:40|2060.33|2059.83|2059.83|2059.33|2060.46|2059.96|2059.71|2059.21|131
1645703270000|2022-02-24 11:47:50|2059.96|2059.46|2059.71|2059.21|2059.96|2059.46|2059.46|2058.96|131
1645703280000|2022-02-24 11:48:00|2059.58|2059.08|2059.21|2058.71|2060.21|2059.71|2059.08|2058.58|126
1645703290000|2022-02-24 11:48:10|2059.08|2058.58|2059.21|2058.71|2059.46|2058.96|2058.71|2058.21|92
1645703300000|2022-02-24 11:48:20|2058.96|2058.46|2059.46|2058.96|2059.71|2059.21|2058.96|2058.46|60
1645703310000|2022-02-24 11:48:30|2059.33|2058.83|2058.71|2058.21|2059.71|2059.21|2058.71|2058.21|133
1645703320000|2022-02-24 11:48:40|2058.96|2058.46|2059.21|2058.71|2059.58|2059.08|2058.96|2058.46|61
1645703330000|2022-02-24 11:48:50|2059.33|2058.83|2059.46|2058.96|2059.71|2059.21|2058.96|2058.46|91
1645703340000|2022-02-24 11:49:00|2059.58|2059.08|2059.46|2058.96|2059.58|2059.08|2058.71|2058.21|121
1645703350000|2022-02-24 11:49:10|2059.58|2059.08|2058.46|2057.96|2059.71|2059.21|2058.21|2057.71|83
1645703360000|2022-02-24 11:49:20|2058.33|2057.83|2056.83|2056.33|2058.33|2057.83|2056.71|2056.21|220
1645703370000|2022-02-24 11:49:30|2056.96|2056.46|2057.46|2056.96|2057.58|2057.08|2056.83|2056.33|64
1645703380000|2022-02-24 11:49:40|2057.33|2056.83|2057.71|2057.21|2058.08|2057.58|2057.33|2056.83|67
1645703390000|2022-02-24 11:49:50|2057.46|2056.96|2057.71|2057.21|2057.71|2057.21|2057.33|2056.83|31
1645703400000|2022-02-24 11:50:00|2057.96|2057.46|2057.96|2057.46|2058.46|2057.96|2057.96|2057.46|242
1645703410000|2022-02-24 11:50:10|2057.83|2057.33|2057.46|2056.96|2057.83|2057.33|2056.96|2056.46|84
1645703420000|2022-02-24 11:50:20|2057.96|2057.46|2058.21|2057.71|2058.21|2057.71|2057.71|2057.21|34
1645703430000|2022-02-24 11:50:30|2058.08|2057.58|2057.96|2057.46|2058.21|2057.71|2057.71|2057.21|34
1645703440000|2022-02-24 11:50:40|2057.71|2057.21|2057.96|2057.46|2057.96|2057.46|2057.46|2056.96|37
1645703450000|2022-02-24 11:50:50|2057.83|2057.33|2057.46|2056.96|2057.83|2057.33|2057.21|2056.71|80
1645703460000|2022-02-24 11:51:00|2057.33|2056.83|2057.96|2057.46|2058.33|2057.83|2056.96|2056.46|147
1645703470000|2022-02-24 11:51:10|2058.21|2057.71|2058.46|2057.96|2058.71|2058.21|2058.08|2057.58|35
1645703480000|2022-02-24 11:51:20|2058.21|2057.71|2059.46|2058.96|2059.46|2058.96|2058.21|2057.71|46
1645703490000|2022-02-24 11:51:30|2059.71|2059.21|2060.96|2060.46|2061.33|2060.83|2059.46|2058.96|129
1645703500000|2022-02-24 11:51:40|2061.08|2060.58|2060.71|2060.21|2061.33|2060.83|2060.71|2060.21|44
1645703510000|2022-02-24 11:51:50|2060.96|2060.46|2060.71|2060.21|2060.96|2060.46|2060.46|2059.96|123
1645703520000|2022-02-24 11:52:00|2060.58|2060.08|2059.46|2058.96|2060.71|2060.21|2059.21|2058.71|80
1645703530000|2022-02-24 11:52:10|2059.58|2059.08|2059.71|2059.21|2060.08|2059.58|2059.33|2058.83|31
1645703540000|2022-02-24 11:52:20|2059.96|2059.46|2059.71|2059.21|2060.21|2059.71|2059.33|2058.83|275
1645703550000|2022-02-24 11:52:30|2059.46|2058.96|2060.46|2059.96|2060.96|2060.46|2059.46|2058.96|56
1645703560000|2022-02-24 11:52:40|2060.33|2059.83|2060.58|2060.08|2060.71|2060.21|2059.46|2058.96|126
1645703570000|2022-02-24 11:52:50|2060.46|2059.96|2061.08|2060.58|2061.46|2060.96|2060.46|2059.96|84
1645703580000|2022-02-24 11:53:00|2060.96|2060.46|2061.21|2060.71|2061.58|2061.08|2060.96|2060.46|110
1645703590000|2022-02-24 11:53:10|2061.33|2060.83|2059.83|2059.33|2061.46|2060.96|2059.71|2059.21|120
1645703600000|2022-02-24 11:53:20|2059.96|2059.46|2060.71|2060.21|2061.21|2060.71|2059.96|2059.46|58
1645703610000|2022-02-24 11:53:30|2060.58|2060.08|2060.46|2059.96|2060.58|2060.08|2059.71|2059.21|39
1645703620000|2022-02-24 11:53:40|2060.21|2059.71|2059.71|2059.21|2060.21|2059.71|2059.71|2059.21|60
1645703630000|2022-02-24 11:53:50|2059.58|2059.08|2059.46|2058.96|2059.71|2059.21|2058.83|2058.33|85
1645703640000|2022-02-24 11:54:00|2059.71|2059.21|2059.08|2058.58|2059.71|2059.21|2058.96|2058.46|31
1645703650000|2022-02-24 11:54:10|2058.96|2058.46|2059.46|2058.96|2059.46|2058.96|2058.83|2058.33|51
1645703660000|2022-02-24 11:54:20|2059.33|2058.83|2058.58|2058.08|2059.46|2058.96|2058.46|2057.96|41
1645703670000|2022-02-24 11:54:30|2058.71|2058.21|2059.21|2058.71|2059.46|2058.96|2058.46|2057.96|54
1645703680000|2022-02-24 11:54:40|2059.08|2058.58|2058.96|2058.46|2059.21|2058.71|2058.71|2058.21|33
1645703690000|2022-02-24 11:54:50|2059.08|2058.58|2059.21|2058.71|2059.46|2058.96|2058.83|2058.33|83
1645703700000|2022-02-24 11:55:00|2059.46|2058.96|2058.96|2058.46|2059.46|2058.96|2058.71|2058.21|87
1645703710000|2022-02-24 11:55:10|2059.21|2058.71|2058.96|2058.46|2059.21|2058.71|2058.71|2058.21|59
1645703720000|2022-02-24 11:55:20|2058.83|2058.33|2059.46|2058.96|2059.71|2059.21|2058.83|2058.33|126
1645703730000|2022-02-24 11:55:30|2059.58|2059.08|2059.46|2058.96|2059.71|2059.21|2059.21|2058.71|60
1645703740000|2022-02-24 11:55:40|2059.33|2058.83|2058.96|2058.46|2059.46|2058.96|2058.83|2058.33|46
1645703750000|2022-02-24 11:55:50|2059.08|2058.58|2059.46|2058.96|2059.46|2058.96|2058.96|2058.46|45
1645703760000|2022-02-24 11:56:00|2059.58|2059.08|2058.71|2058.21|2059.71|2059.21|2058.71|2058.21|56
1645703770000|2022-02-24 11:56:10|2059.21|2058.71|2059.21|2058.71|2059.46|2058.96|2058.71|2058.21|92
1645703780000|2022-02-24 11:56:20|2059.08|2058.58|2058.96|2058.46|2059.33|2058.83|2058.96|2058.46|45
1645703790000|2022-02-24 11:56:30|2059.08|2058.58|2058.96|2058.46|2059.46|2058.96|2058.71|2058.21|35
1645703800000|2022-02-24 11:56:40|2058.83|2058.33|2058.21|2057.71|2059.08|2058.58|2058.08|2057.58|74
1645703810000|2022-02-24 11:56:50|2058.08|2057.58|2057.46|2056.96|2058.08|2057.58|2057.21|2056.71|46
1645703820000|2022-02-24 11:57:00|2057.58|2057.08|2057.21|2056.71|2057.71|2057.21|2057.21|2056.71|44
1645703830000|2022-02-24 11:57:10|2057.33|2056.83|2056.96|2056.46|2057.46|2056.96|2056.96|2056.46|70
1645703840000|2022-02-24 11:57:20|2057.21|2056.71|2057.96|2057.46|2057.96|2057.46|2057.21|2056.71|65
1645703850000|2022-02-24 11:57:30|2058.21|2057.71|2059.33|2058.83|2059.46|2058.96|2058.21|2057.71|59
1645703860000|2022-02-24 11:57:40|2059.21|2058.71|2058.96|2058.46|2059.21|2058.71|2058.96|2058.46|20
1645703870000|2022-02-24 11:57:50|2059.21|2058.71|2058.96|2058.46|2059.46|2058.96|2058.96|2058.46|96
1645703880000|2022-02-24 11:58:00|2059.08|2058.58|2058.46|2057.96|2059.33|2058.83|2058.46|2057.96|43
1645703890000|2022-02-24 11:58:10|2058.58|2058.08|2059.96|2059.46|2060.21|2059.71|2058.58|2058.08|57
1645703900000|2022-02-24 11:58:20|2060.08|2059.58|2059.83|2059.33|2060.21|2059.71|2059.71|2059.21|24
1645703910000|2022-02-24 11:58:30|2059.58|2059.08|2059.33|2058.83|2059.71|2059.21|2059.21|2058.71|34
1645703920000|2022-02-24 11:58:40|2059.21|2058.71|2059.58|2059.08|2059.71|2059.21|2058.96|2058.46|51
1645703930000|2022-02-24 11:58:50|2059.46|2058.96|2059.58|2059.08|2059.58|2059.08|2059.21|2058.71|21
1645703940000|2022-02-24 11:59:00|2059.46|2058.96|2059.71|2059.21|2059.71|2059.21|2059.21|2058.71|46
1645703950000|2022-02-24 11:59:10|2059.46|2058.96|2059.46|2058.96|2059.71|2059.21|2059.08|2058.58|90
1645703960000|2022-02-24 11:59:20|2059.71|2059.21|2060.71|2060.21|2060.71|2060.21|2059.46|2058.96|60
1645703970000|2022-02-24 11:59:30|2060.46|2059.96|2061.71|2061.21|2061.71|2061.21|2060.46|2059.96|194
1645703980000|2022-02-24 11:59:40|2061.96|2061.46|2061.33|2060.83|2061.96|2061.46|2060.83|2060.33|127
1645703990000|2022-02-24 11:59:50|2061.46|2060.96|2061.71|2061.21|2062.46|2061.96|2061.46|2060.96|151
1645704000000|2022-02-24 12:00:00|2061.96|2061.46|2059.96|2059.46|2061.96|2061.46|2059.71|2059.21|196
1645704010000|2022-02-24 12:00:10|2060.08|2059.58|2060.83|2060.33|2061.46|2060.96|2059.96|2059.46|137
1645704020000|2022-02-24 12:00:20|2060.71|2060.21|2058.58|2058.08|2060.71|2060.21|2058.46|2057.96|188
1645704030000|2022-02-24 12:00:30|2058.46|2057.96|2058.46|2057.96|2059.21|2058.71|2058.33|2057.83|180
1645704040000|2022-02-24 12:00:40|2058.33|2057.83|2057.71|2057.21|2058.33|2057.83|2057.33|2056.83|75
1645704050000|2022-02-24 12:00:50|2057.46|2056.96|2058.33|2057.83|2058.58|2058.08|2057.46|2056.96|62
1645704060000|2022-02-24 12:01:00|2058.21|2057.71|2058.08|2057.58|2058.71|2058.21|2057.83|2057.33|43
1645704070000|2022-02-24 12:01:10|2057.96|2057.46|2058.46|2057.96|2058.46|2057.96|2057.96|2057.46|56
1645704080000|2022-02-24 12:01:20|2058.33|2057.83|2058.21|2057.71|2058.46|2057.96|2057.83|2057.33|80
1645704090000|2022-02-24 12:01:30|2058.33|2057.83|2058.21|2057.71|2059.21|2058.71|2058.21|2057.71|43
1645704100000|2022-02-24 12:01:40|2058.33|2057.83|2058.96|2058.46|2059.46|2058.96|2058.33|2057.83|80
1645704110000|2022-02-24 12:01:50|2058.83|2058.33|2058.21|2057.71|2059.21|2058.71|2058.21|2057.71|119
1645704120000|2022-02-24 12:02:00|2057.96|2057.46|2057.33|2056.83|2057.96|2057.46|2056.96|2056.46|82
1645704130000|2022-02-24 12:02:10|2057.21|2056.71|2057.21|2056.71|2057.71|2057.21|2057.08|2056.58|24
1645704140000|2022-02-24 12:02:20|2057.33|2056.83|2055.71|2055.21|2057.46|2056.96|2055.71|2055.21|147
1645704150000|2022-02-24 12:02:30|2055.46|2054.96|2055.71|2055.21|2056.21|2055.71|2055.33|2054.83|151
1645704160000|2022-02-24 12:02:40|2055.58|2055.08|2056.21|2055.71|2056.46|2055.96|2055.58|2055.08|91
1645704170000|2022-02-24 12:02:50|2056.33|2055.83|2057.33|2056.83|2057.71|2057.21|2056.21|2055.71|212
1645704180000|2022-02-24 12:03:00|2057.46|2056.96|2056.96|2056.46|2057.83|2057.33|2056.71|2056.21|102
1645704190000|2022-02-24 12:03:10|2057.08|2056.58|2056.96|2056.46|2057.58|2057.08|2056.71|2056.21|86
1645704200000|2022-02-24 12:03:20|2056.83|2056.33|2056.46|2055.96|2056.83|2056.33|2056.21|2055.71|25
1645704210000|2022-02-24 12:03:30|2056.83|2056.33|2056.21|2055.71|2056.96|2056.46|2055.71|2055.21|109
1645704220000|2022-02-24 12:03:40|2056.08|2055.58|2056.33|2055.83|2056.71|2056.21|2056.08|2055.58|58
1645704230000|2022-02-24 12:03:50|2056.08|2055.58|2056.46|2055.96|2056.71|2056.21|2056.08|2055.58|38
1645704240000|2022-02-24 12:04:00|2056.33|2055.83|2056.58|2056.08|2056.71|2056.21|2056.21|2055.71|45
1645704250000|2022-02-24 12:04:10|2056.46|2055.96|2054.83|2054.33|2056.46|2055.96|2054.83|2054.33|81
1645704260000|2022-02-24 12:04:20|2054.71|2054.21|2055.46|2054.96|2055.71|2055.21|2054.71|2054.21|100
1645704270000|2022-02-24 12:04:30|2055.58|2055.08|2055.08|2054.58|2055.96|2055.46|2055.08|2054.58|24
1645704280000|2022-02-24 12:04:40|2054.71|2054.21|2055.08|2054.58|2055.33|2054.83|2054.71|2054.21|56
1645704290000|2022-02-24 12:04:50|2054.96|2054.46|2055.21|2054.71|2055.33|2054.83|2054.71|2054.21|42
1645704300000|2022-02-24 12:05:00|2055.08|2054.58|2054.46|2053.96|2055.21|2054.71|2054.46|2053.96|23
1645704310000|2022-02-24 12:05:10|2054.71|2054.21|2054.08|2053.58|2054.83|2054.33|2053.96|2053.46|74
1645704320000|2022-02-24 12:05:20|2053.96|2053.46|2053.21|2052.71|2053.96|2053.46|2053.08|2052.58|118
1645704330000|2022-02-24 12:05:30|2053.08|2052.58|2053.21|2052.71|2053.46|2052.96|2052.96|2052.46|34
1645704340000|2022-02-24 12:05:40|2053.08|2052.58|2052.96|2052.46|2053.08|2052.58|2052.96|2052.46|30
1645704350000|2022-02-24 12:05:50|2053.08|2052.58|2054.46|2053.96|2054.58|2054.08|2053.08|2052.58|152
1645704360000|2022-02-24 12:06:00|2054.71|2054.21|2054.71|2054.21|2054.83|2054.33|2054.46|2053.96|61
1645704370000|2022-02-24 12:06:10|2054.46|2053.96|2054.96|2054.46|2054.96|2054.46|2054.46|2053.96|22
1645704380000|2022-02-24 12:06:20|2054.71|2054.21|2054.71|2054.21|2054.96|2054.46|2054.46|2053.96|87
1645704390000|2022-02-24 12:06:30|2054.58|2054.08|2053.96|2053.46|2054.71|2054.21|2053.46|2052.96|41
1645704400000|2022-02-24 12:06:40|2054.08|2053.58|2054.33|2053.83|2054.71|2054.21|2053.96|2053.46|95
1645704410000|2022-02-24 12:06:50|2054.46|2053.96|2054.46|2053.96|2054.58|2054.08|2054.21|2053.71|32
1645704420000|2022-02-24 12:07:00|2054.58|2054.08|2055.21|2054.71|2055.21|2054.71|2054.58|2054.08|60
1645704430000|2022-02-24 12:07:10|2055.08|2054.58|2054.96|2054.46|2055.46|2054.96|2054.71|2054.21|53
1645704440000|2022-02-24 12:07:20|2054.83|2054.33|2055.21|2054.71|2055.21|2054.71|2054.71|2054.21|41
1645704450000|2022-02-24 12:07:30|2055.08|2054.58|2053.96|2053.46|2055.08|2054.58|2053.96|2053.46|61
1645704460000|2022-02-24 12:07:40|2054.21|2053.71|2054.21|2053.71|2054.96|2054.46|2054.21|2053.71|58
1645704470000|2022-02-24 12:07:50|2054.08|2053.58|2053.21|2052.71|2054.21|2053.71|2053.21|2052.71|78
1645704480000|2022-02-24 12:08:00|2053.46|2052.96|2052.21|2051.71|2053.46|2052.96|2052.08|2051.58|76
1645704490000|2022-02-24 12:08:10|2052.33|2051.83|2052.58|2052.08|2052.71|2052.21|2051.33|2050.83|223
1645704500000|2022-02-24 12:08:20|2052.71|2052.21|2052.83|2052.33|2052.96|2052.46|2052.21|2051.71|148
1645704510000|2022-02-24 12:08:30|2052.71|2052.21|2052.71|2052.21|2053.08|2052.58|2052.58|2052.08|141
1645704520000|2022-02-24 12:08:40|2052.83|2052.33|2052.46|2051.96|2052.96|2052.46|2052.21|2051.71|73
1645704530000|2022-02-24 12:08:50|2052.33|2051.83|2052.21|2051.71|2052.71|2052.21|2051.96|2051.46|151
1645704540000|2022-02-24 12:09:00|2052.08|2051.58|2051.83|2051.33|2052.08|2051.58|2051.46|2050.96|48
1645704550000|2022-02-24 12:09:10|2051.71|2051.21|2051.83|2051.33|2051.83|2051.33|2051.46|2050.96|62
1645704560000|2022-02-24 12:09:20|2051.96|2051.46|2052.46|2051.96|2052.83|2052.33|2051.96|2051.46|192
1645704570000|2022-02-24 12:09:30|2052.58|2052.08|2052.58|2052.08|2052.71|2052.21|2052.46|2051.96|50
1645704580000|2022-02-24 12:09:40|2052.71|2052.21|2052.46|2051.96|2052.71|2052.21|2051.96|2051.46|54
1645704590000|2022-02-24 12:09:50|2052.33|2051.83|2051.96|2051.46|2052.46|2051.96|2051.71|2051.21|60
1645704600000|2022-02-24 12:10:00|2052.21|2051.71|2051.71|2051.21|2052.21|2051.71|2051.71|2051.21|57
1645704610000|2022-02-24 12:10:10|2051.46|2050.96|2051.46|2050.96|2051.96|2051.46|2051.46|2050.96|36
1645704620000|2022-02-24 12:10:20|2051.21|2050.71|2051.21|2050.71|2051.46|2050.96|2050.96|2050.46|83
1645704630000|2022-02-24 12:10:30|2050.96|2050.46|2051.71|2051.21|2051.71|2051.21|2050.96|2050.46|22
1645704640000|2022-02-24 12:10:40|2051.58|2051.08|2052.96|2052.46|2053.21|2052.71|2051.58|2051.08|92
1645704650000|2022-02-24 12:10:50|2052.83|2052.33|2052.33|2051.83|2052.83|2052.33|2052.33|2051.83|63
1645704660000|2022-02-24 12:11:00|2052.46|2051.96|2052.96|2052.46|2052.96|2052.46|2052.46|2051.96|29
1645704670000|2022-02-24 12:11:10|2052.83|2052.33|2053.08|2052.58|2053.21|2052.71|2052.46|2051.96|101
1645704680000|2022-02-24 12:11:20|2053.21|2052.71|2053.21|2052.71|2053.46|2052.96|2052.96|2052.46|17
1645704690000|2022-02-24 12:11:30|2053.08|2052.58|2052.46|2051.96|2053.21|2052.71|2052.46|2051.96|47
1645704700000|2022-02-24 12:11:40|2052.21|2051.71|2052.71|2052.21|2053.21|2052.71|2052.21|2051.71|63
1645704710000|2022-02-24 12:11:50|2052.83|2052.33|2052.46|2051.96|2052.96|2052.46|2052.33|2051.83|69
1645704720000|2022-02-24 12:12:00|2052.21|2051.71|2052.58|2052.08|2052.96|2052.46|2052.08|2051.58|57
1645704730000|2022-02-24 12:12:10|2052.46|2051.96|2052.71|2052.21|2052.71|2052.21|2052.21|2051.71|30
1645704740000|2022-02-24 12:12:20|2052.58|2052.08|2052.21|2051.71|2052.58|2052.08|2052.21|2051.71|44
1645704750000|2022-02-24 12:12:30|2052.08|2051.58|2051.71|2051.21|2052.21|2051.71|2051.71|2051.21|67
1645704760000|2022-02-24 12:12:40|2051.83|2051.33|2052.08|2051.58|2052.21|2051.71|2051.71|2051.21|49
1645704770000|2022-02-24 12:12:50|2051.96|2051.46|2051.96|2051.46|2051.96|2051.46|2051.71|2051.21|58
1645704780000|2022-02-24 12:13:00|2052.08|2051.58|2052.21|2051.71|2052.21|2051.71|2051.96|2051.46|13
1645704790000|2022-02-24 12:13:10|2052.46|2051.96|2052.33|2051.83|2052.46|2051.96|2052.33|2051.83|28
1645704800000|2022-02-24 12:13:20|2052.46|2051.96|2052.96|2052.46|2053.08|2052.58|2052.21|2051.71|46
1645704810000|2022-02-24 12:13:30|2052.83|2052.33|2052.58|2052.08|2052.96|2052.46|2052.21|2051.71|105
1645704820000|2022-02-24 12:13:40|2052.71|2052.21|2052.96|2052.46|2053.21|2052.71|2052.58|2052.08|34
1645704830000|2022-02-24 12:13:50|2052.83|2052.33|2053.21|2052.71|2053.71|2053.21|2052.83|2052.33|97
1645704840000|2022-02-24 12:14:00|2053.46|2052.96|2052.71|2052.21|2053.46|2052.96|2052.71|2052.21|47
1645704850000|2022-02-24 12:14:10|2052.83|2052.33|2053.96|2053.46|2053.96|2053.46|2052.71|2052.21|61
1645704860000|2022-02-24 12:14:20|2053.71|2053.21|2054.96|2054.46|2054.96|2054.46|2053.71|2053.21|86
1645704870000|2022-02-24 12:14:30|2055.08|2054.58|2055.21|2054.71|2055.21|2054.71|2054.71|2054.21|77
1645704880000|2022-02-24 12:14:40|2055.08|2054.58|2055.21|2054.71|2055.46|2054.96|2054.96|2054.46|88
1645704890000|2022-02-24 12:14:50|2055.08|2054.58|2056.33|2055.83|2056.46|2055.96|2054.96|2054.46|53
1645704900000|2022-02-24 12:15:00|2056.21|2055.71|2056.33|2055.83|2056.46|2055.96|2055.71|2055.21|91
1645704910000|2022-02-24 12:15:10|2056.46|2055.96|2056.46|2055.96|2056.83|2056.33|2056.33|2055.83|55
1645704920000|2022-02-24 12:15:20|2056.33|2055.83|2056.21|2055.71|2056.46|2055.96|2056.21|2055.71|27
1645704930000|2022-02-24 12:15:30|2056.33|2055.83|2057.21|2056.71|2057.46|2056.96|2056.21|2055.71|85
1645704940000|2022-02-24 12:15:40|2057.08|2056.58|2057.58|2057.08|2057.58|2057.08|2056.96|2056.46|35
1645704950000|2022-02-24 12:15:50|2057.46|2056.96|2057.96|2057.46|2057.96|2057.46|2057.21|2056.71|28
1645704960000|2022-02-24 12:16:00|2058.08|2057.58|2057.46|2056.96|2058.21|2057.71|2057.46|2056.96|144
1645704970000|2022-02-24 12:16:10|2057.58|2057.08|2057.21|2056.71|2057.58|2057.08|2057.08|2056.58|46
1645704980000|2022-02-24 12:16:20|2057.08|2056.58|2056.96|2056.46|2057.21|2056.71|2056.83|2056.33|45
1645704990000|2022-02-24 12:16:30|2057.21|2056.71|2056.46|2055.96|2057.46|2056.96|2056.46|2055.96|83
1645705000000|2022-02-24 12:16:40|2056.58|2056.08|2056.08|2055.58|2056.58|2056.08|2055.71|2055.21|57
1645705010000|2022-02-24 12:16:50|2055.96|2055.46|2056.08|2055.58|2056.21|2055.71|2055.96|2055.46|16
1645705020000|2022-02-24 12:17:00|2056.21|2055.71|2056.83|2056.33|2056.96|2056.46|2056.08|2055.58|49
1645705030000|2022-02-24 12:17:10|2056.96|2056.46|2056.96|2056.46|2056.96|2056.46|2056.83|2056.33|13
1645705040000|2022-02-24 12:17:20|2056.83|2056.33|2056.46|2055.96|2056.96|2056.46|2056.46|2055.96|71
1645705050000|2022-02-24 12:17:30|2056.58|2056.08|2056.58|2056.08|2056.71|2056.21|2056.46|2055.96|19
1645705060000|2022-02-24 12:17:40|2056.71|2056.21|2056.21|2055.71|2056.71|2056.21|2056.21|2055.71|56
1645705070000|2022-02-24 12:17:50|2055.96|2055.46|2055.83|2055.33|2056.21|2055.71|2055.58|2055.08|57
1645705080000|2022-02-24 12:18:00|2055.96|2055.46|2056.33|2055.83|2056.58|2056.08|2055.96|2055.46|33
1645705090000|2022-02-24 12:18:10|2056.46|2055.96|2056.21|2055.71|2056.71|2056.21|2056.08|2055.58|23
1645705100000|2022-02-24 12:18:20|2055.96|2055.46|2056.33|2055.83|2056.46|2055.96|2055.96|2055.46|17
1645705110000|2022-02-24 12:18:30|2056.46|2055.96|2055.46|2054.96|2056.46|2055.96|2055.46|2054.96|13
1645705120000|2022-02-24 12:18:40|2055.21|2054.71|2054.83|2054.33|2055.46|2054.96|2054.83|2054.33|28
1645705130000|2022-02-24 12:18:50|2054.96|2054.46|2054.96|2054.46|2055.21|2054.71|2054.83|2054.33|15
1645705140000|2022-02-24 12:19:00|2055.08|2054.58|2054.96|2054.46|2055.08|2054.58|2054.71|2054.21|101
1645705150000|2022-02-24 12:19:10|2054.83|2054.33|2054.71|2054.21|2054.83|2054.33|2054.46|2053.96|40
1645705160000|2022-02-24 12:19:20|2054.96|2054.46|2054.58|2054.08|2055.08|2054.58|2054.46|2053.96|52
1645705170000|2022-02-24 12:19:30|2054.71|2054.21|2054.71|2054.21|2054.96|2054.46|2054.71|2054.21|37
1645705180000|2022-02-24 12:19:40|2054.83|2054.33|2054.96|2054.46|2054.96|2054.46|2054.71|2054.21|71
1645705190000|2022-02-24 12:19:50|2055.21|2054.71|2054.71|2054.21|2055.21|2054.71|2054.58|2054.08|69
1645705200000|2022-02-24 12:20:00|2054.58|2054.08|2054.46|2053.96|2054.71|2054.21|2054.46|2053.96|24
1645705210000|2022-02-24 12:20:10|2054.58|2054.08|2054.58|2054.08|2054.58|2054.08|2054.21|2053.71|26
1645705220000|2022-02-24 12:20:20|2054.71|2054.21|2055.21|2054.71|2055.46|2054.96|2054.46|2053.96|52
1645705230000|2022-02-24 12:20:30|2054.96|2054.46|2054.83|2054.33|2054.96|2054.46|2054.71|2054.21|23
1645705240000|2022-02-24 12:20:40|2054.71|2054.21|2054.83|2054.33|2054.96|2054.46|2054.71|2054.21|59
1645705250000|2022-02-24 12:20:50|2054.96|2054.46|2055.21|2054.71|2055.21|2054.71|2054.83|2054.33|21
1645705260000|2022-02-24 12:21:00|2055.08|2054.58|2055.33|2054.83|2055.46|2054.96|2054.71|2054.21|62
1645705270000|2022-02-24 12:21:10|2055.21|2054.71|2055.21|2054.71|2055.46|2054.96|2054.96|2054.46|20
1645705280000|2022-02-24 12:21:20|2055.08|2054.58|2054.71|2054.21|2055.08|2054.58|2054.71|2054.21|42
1645705290000|2022-02-24 12:21:30|2054.96|2054.46|2054.83|2054.33|2055.21|2054.71|2054.71|2054.21|23
1645705300000|2022-02-24 12:21:40|2054.71|2054.21|2055.21|2054.71|2055.21|2054.71|2054.71|2054.21|24
1645705310000|2022-02-24 12:21:50|2055.08|2054.58|2054.71|2054.21|2055.08|2054.58|2054.58|2054.08|54
1645705320000|2022-02-24 12:22:00|2054.58|2054.08|2054.71|2054.21|2054.83|2054.33|2054.21|2053.71|26
1645705330000|2022-02-24 12:22:10|2054.58|2054.08|2054.71|2054.21|2054.71|2054.21|2054.46|2053.96|22
1645705340000|2022-02-24 12:22:20|2054.58|2054.08|2054.71|2054.21|2054.71|2054.21|2054.46|2053.96|28
1645705350000|2022-02-24 12:22:30|2054.58|2054.08|2054.58|2054.08|2054.96|2054.46|2054.46|2053.96|44
1645705360000|2022-02-24 12:22:40|2054.71|2054.21|2053.96|2053.46|2054.71|2054.21|2053.96|2053.46|43
1645705370000|2022-02-24 12:22:50|2054.08|2053.58|2054.96|2054.46|2054.96|2054.46|2053.96|2053.46|79
1645705380000|2022-02-24 12:23:00|2054.83|2054.33|2054.71|2054.21|2054.96|2054.46|2054.71|2054.21|20
1645705390000|2022-02-24 12:23:10|2054.83|2054.33|2054.71|2054.21|2054.96|2054.46|2054.71|2054.21|15
1645705400000|2022-02-24 12:23:20|2053.96|2053.46|2054.71|2054.21|2054.71|2054.21|2053.96|2053.46|193
1645705410000|2022-02-24 12:23:30|2054.46|2053.96|2054.71|2054.21|2054.71|2054.21|2054.46|2053.96|23
1645705420000|2022-02-24 12:23:40|2054.83|2054.33|2054.46|2053.96|2054.83|2054.33|2054.33|2053.83|48
1645705430000|2022-02-24 12:23:50|2054.08|2053.58|2053.46|2052.96|2054.21|2053.71|2053.46|2052.96|35
1645705440000|2022-02-24 12:24:00|2053.71|2053.21|2054.08|2053.58|2054.08|2053.58|2053.46|2052.96|38
1645705450000|2022-02-24 12:24:10|2054.21|2053.71|2053.71|2053.21|2054.21|2053.71|2053.58|2053.08|46
1645705460000|2022-02-24 12:24:20|2053.83|2053.33|2053.83|2053.33|2053.96|2053.46|2053.58|2053.08|29
1645705470000|2022-02-24 12:24:30|2053.71|2053.21|2053.33|2052.83|2053.71|2053.21|2053.21|2052.71|46
1645705480000|2022-02-24 12:24:40|2053.21|2052.71|2053.96|2053.46|2053.96|2053.46|2053.21|2052.71|81
1645705490000|2022-02-24 12:24:50|2053.83|2053.33|2053.58|2053.08|2053.83|2053.33|2053.46|2052.96|61
1645705500000|2022-02-24 12:25:00|2053.71|2053.21|2053.21|2052.71|2053.71|2053.21|2053.21|2052.71|44
1645705510000|2022-02-24 12:25:10|2053.33|2052.83|2053.21|2052.71|2053.46|2052.96|2053.21|2052.71|16
1645705520000|2022-02-24 12:25:20|2053.08|2052.58|2052.96|2052.46|2053.21|2052.71|2052.46|2051.96|115
1645705530000|2022-02-24 12:25:30|2052.83|2052.33|2053.08|2052.58|2053.33|2052.83|2052.71|2052.21|37
1645705540000|2022-02-24 12:25:40|2053.21|2052.71|2052.83|2052.33|2053.21|2052.71|2052.83|2052.33|7
1645705550000|2022-02-24 12:25:50|2052.71|2052.21|2052.83|2052.33|2053.21|2052.71|2052.71|2052.21|78
1645705560000|2022-02-24 12:26:00|2052.96|2052.46|2053.33|2052.83|2053.33|2052.83|2052.71|2052.21|71
1645705570000|2022-02-24 12:26:10|2053.46|2052.96|2052.96|2052.46|2053.46|2052.96|2052.83|2052.33|33
1645705580000|2022-02-24 12:26:20|2052.71|2052.21|2053.08|2052.58|2053.21|2052.71|2052.71|2052.21|34
1645705590000|2022-02-24 12:26:30|2053.21|2052.71|2053.46|2052.96|2053.46|2052.96|2053.08|2052.58|21
1645705600000|2022-02-24 12:26:40|2053.33|2052.83|2053.71|2053.21|2053.83|2053.33|2053.33|2052.83|34
1645705610000|2022-02-24 12:26:50|2053.83|2053.33|2053.96|2053.46|2054.21|2053.71|2053.83|2053.33|33
1645705620000|2022-02-24 12:27:00|2053.83|2053.33|2053.58|2053.08|2054.21|2053.71|2053.46|2052.96|20
1645705630000|2022-02-24 12:27:10|2053.71|2053.21|2054.46|2053.96|2054.71|2054.21|2053.58|2053.08|28
1645705640000|2022-02-24 12:27:20|2054.21|2053.71|2055.96|2055.46|2055.96|2055.46|2054.21|2053.71|58
1645705650000|2022-02-24 12:27:30|2056.21|2055.71|2056.58|2056.08|2056.71|2056.21|2056.21|2055.71|62
1645705660000|2022-02-24 12:27:40|2056.46|2055.96|2056.21|2055.71|2056.71|2056.21|2056.21|2055.71|48
1645705670000|2022-02-24 12:27:50|2056.33|2055.83|2055.96|2055.46|2056.46|2055.96|2055.96|2055.46|45
1645705680000|2022-02-24 12:28:00|2055.71|2055.21|2054.83|2054.33|2055.71|2055.21|2054.71|2054.21|56
1645705690000|2022-02-24 12:28:10|2054.71|2054.21|2054.21|2053.71|2054.71|2054.21|2054.08|2053.58|52
1645705700000|2022-02-24 12:28:20|2054.46|2053.96|2054.33|2053.83|2054.71|2054.21|2054.21|2053.71|52
1645705710000|2022-02-24 12:28:30|2054.46|2053.96|2054.21|2053.71|2054.71|2054.21|2053.83|2053.33|19
1645705720000|2022-02-24 12:28:40|2054.33|2053.83|2053.71|2053.21|2054.46|2053.96|2053.71|2053.21|42
1645705730000|2022-02-24 12:28:50|2053.58|2053.08|2053.71|2053.21|2053.96|2053.46|2053.46|2052.96|32
1645705740000|2022-02-24 12:29:00|2053.83|2053.33|2053.83|2053.33|2054.21|2053.71|2053.71|2053.21|57
1645705750000|2022-02-24 12:29:10|2053.96|2053.46|2054.46|2053.96|2054.58|2054.08|2053.96|2053.46|58
1645705760000|2022-02-24 12:29:20|2054.58|2054.08|2054.46|2053.96|2054.71|2054.21|2054.21|2053.71|45
1645705770000|2022-02-24 12:29:30|2054.58|2054.08|2054.71|2054.21|2054.96|2054.46|2054.58|2054.08|71
1645705780000|2022-02-24 12:29:40|2054.83|2054.33|2053.96|2053.46|2054.96|2054.46|2053.83|2053.33|68
1645705790000|2022-02-24 12:29:50|2054.46|2053.96|2053.58|2053.08|2054.46|2053.96|2053.46|2052.96|67
1645705800000|2022-02-24 12:30:00|2053.71|2053.21|2053.46|2052.96|2053.83|2053.33|2053.33|2052.83|83
1645705810000|2022-02-24 12:30:10|2053.21|2052.71|2053.21|2052.71|2053.21|2052.71|2052.71|2052.21|35
1645705820000|2022-02-24 12:30:20|2053.08|2052.58|2051.96|2051.46|2053.21|2052.71|2051.96|2051.46|109
1645705830000|2022-02-24 12:30:30|2051.71|2051.21|2051.46|2050.96|2052.08|2051.58|2051.46|2050.96|95
1645705840000|2022-02-24 12:30:40|2051.33|2050.83|2050.71|2050.21|2051.33|2050.83|2050.46|2049.96|170
1645705850000|2022-02-24 12:30:50|2050.83|2050.33|2051.21|2050.71|2051.21|2050.71|2050.71|2050.21|32
1645705860000|2022-02-24 12:31:00|2050.96|2050.46|2051.58|2051.08|2051.96|2051.46|2050.83|2050.33|111
1645705870000|2022-02-24 12:31:10|2051.96|2051.46|2051.96|2051.46|2052.21|2051.71|2051.71|2051.21|70
1645705880000|2022-02-24 12:31:20|2051.83|2051.33|2051.33|2050.83|2051.83|2051.33|2051.33|2050.83|37
1645705890000|2022-02-24 12:31:30|2051.21|2050.71|2051.46|2050.96|2051.46|2050.96|2051.21|2050.71|78
1645705900000|2022-02-24 12:31:40|2051.58|2051.08|2051.83|2051.33|2051.96|2051.46|2051.33|2050.83|9
1645705910000|2022-02-24 12:31:50|2051.71|2051.21|2051.71|2051.21|2051.83|2051.33|2051.46|2050.96|35
1645705920000|2022-02-24 12:32:00|2051.83|2051.33|2051.46|2050.96|2052.33|2051.83|2051.46|2050.96|106
1645705930000|2022-02-24 12:32:10|2051.33|2050.83|2050.71|2050.21|2051.46|2050.96|2050.71|2050.21|40
1645705940000|2022-02-24 12:32:20|2050.58|2050.08|2050.21|2049.71|2050.96|2050.46|2050.21|2049.71|27
1645705950000|2022-02-24 12:32:30|2049.96|2049.46|2049.96|2049.46|2050.21|2049.71|2049.71|2049.21|96
1645705960000|2022-02-24 12:32:40|2050.21|2049.71|2050.21|2049.71|2050.21|2049.71|2049.71|2049.21|84
1645705970000|2022-02-24 12:32:50|2050.33|2049.83|2050.46|2049.96|2050.58|2050.08|2050.21|2049.71|86
1645705980000|2022-02-24 12:33:00|2050.33|2049.83|2050.46|2049.96|2050.71|2050.21|2050.21|2049.71|72
1645705990000|2022-02-24 12:33:10|2050.58|2050.08|2050.71|2050.21|2051.21|2050.71|2050.33|2049.83|188
1645706000000|2022-02-24 12:33:20|2050.83|2050.33|2050.96|2050.46|2051.33|2050.83|2050.83|2050.33|45
1645706010000|2022-02-24 12:33:30|2051.21|2050.71|2050.71|2050.21|2051.21|2050.71|2050.71|2050.21|64
1645706020000|2022-02-24 12:33:40|2050.58|2050.08|2050.46|2049.96|2050.58|2050.08|2050.33|2049.83|70
1645706030000|2022-02-24 12:33:50|2050.71|2050.21|2051.46|2050.96|2051.71|2051.21|2050.71|2050.21|66
1645706040000|2022-02-24 12:34:00|2051.58|2051.08|2051.96|2051.46|2052.21|2051.71|2051.46|2050.96|117
1645706050000|2022-02-24 12:34:10|2052.08|2051.58|2052.46|2051.96|2052.83|2052.33|2051.96|2051.46|32
1645706060000|2022-02-24 12:34:20|2052.21|2051.71|2052.33|2051.83|2052.46|2051.96|2051.96|2051.46|43
1645706070000|2022-02-24 12:34:30|2052.46|2051.96|2052.21|2051.71|2052.46|2051.96|2052.08|2051.58|23
1645706080000|2022-02-24 12:34:40|2051.83|2051.33|2052.46|2051.96|2052.46|2051.96|2051.83|2051.33|46
1645706090000|2022-02-24 12:34:50|2052.71|2052.21|2051.71|2051.21|2052.71|2052.21|2051.71|2051.21|17
1645706100000|2022-02-24 12:35:00|2051.46|2050.96|2051.21|2050.71|2051.46|2050.96|2050.96|2050.46|80
1645706110000|2022-02-24 12:35:10|2051.08|2050.58|2050.96|2050.46|2051.21|2050.71|2050.46|2049.96|101
1645706120000|2022-02-24 12:35:20|2050.83|2050.33|2050.21|2049.71|2050.83|2050.33|2050.21|2049.71|50
1645706130000|2022-02-24 12:35:30|2049.96|2049.46|2050.33|2049.83|2050.46|2049.96|2049.96|2049.46|88
1645706140000|2022-02-24 12:35:40|2050.46|2049.96|2051.46|2050.96|2051.46|2050.96|2050.21|2049.71|94
1645706150000|2022-02-24 12:35:50|2051.33|2050.83|2051.96|2051.46|2051.96|2051.46|2051.33|2050.83|53
1645706160000|2022-02-24 12:36:00|2051.83|2051.33|2051.96|2051.46|2051.96|2051.46|2051.71|2051.21|33
1645706170000|2022-02-24 12:36:10|2051.83|2051.33|2052.46|2051.96|2052.46|2051.96|2051.71|2051.21|36
1645706180000|2022-02-24 12:36:20|2052.71|2052.21|2051.96|2051.46|2052.71|2052.21|2051.96|2051.46|54
1645706190000|2022-02-24 12:36:30|2052.08|2051.58|2052.46|2051.96|2052.58|2052.08|2052.08|2051.58|69
1645706200000|2022-02-24 12:36:40|2052.33|2051.83|2052.21|2051.71|2052.46|2051.96|2052.21|2051.71|54
1645706210000|2022-02-24 12:36:50|2052.08|2051.58|2052.08|2051.58|2052.21|2051.71|2051.83|2051.33|95
1645706220000|2022-02-24 12:37:00|2052.21|2051.71|2051.83|2051.33|2052.46|2051.96|2051.83|2051.33|43
1645706230000|2022-02-24 12:37:10|2051.96|2051.46|2051.71|2051.21|2052.08|2051.58|2051.71|2051.21|77
1645706240000|2022-02-24 12:37:20|2051.83|2051.33|2051.96|2051.46|2051.96|2051.46|2051.71|2051.21|18
1645706250000|2022-02-24 12:37:30|2051.83|2051.33|2051.71|2051.21|2051.96|2051.46|2051.46|2050.96|45
1645706260000|2022-02-24 12:37:40|2051.83|2051.33|2052.46|2051.96|2052.46|2051.96|2051.83|2051.33|43
1645706270000|2022-02-24 12:37:50|2052.33|2051.83|2051.96|2051.46|2052.46|2051.96|2051.83|2051.33|56
1645706280000|2022-02-24 12:38:00|2051.83|2051.33|2051.46|2050.96|2051.96|2051.46|2051.21|2050.71|29
1645706290000|2022-02-24 12:38:10|2051.33|2050.83|2052.21|2051.71|2052.21|2051.71|2051.33|2050.83|36
1645706300000|2022-02-24 12:38:20|2052.08|2051.58|2051.71|2051.21|2052.08|2051.58|2051.71|2051.21|32
1645706310000|2022-02-24 12:38:30|2051.46|2050.96|2050.46|2049.96|2051.46|2050.96|2050.21|2049.71|58
1645706320000|2022-02-24 12:38:40|2050.58|2050.08|2050.71|2050.21|2050.71|2050.21|2050.46|2049.96|46
1645706330000|2022-02-24 12:38:50|2050.58|2050.08|2050.21|2049.71|2050.71|2050.21|2050.21|2049.71|62
1645706340000|2022-02-24 12:39:00|2050.33|2049.83|2050.21|2049.71|2050.58|2050.08|2050.21|2049.71|115
1645706350000|2022-02-24 12:39:10|2049.71|2049.21|2050.21|2049.71|2050.21|2049.71|2049.71|2049.21|71
1645706360000|2022-02-24 12:39:20|2050.08|2049.58|2049.71|2049.21|2050.21|2049.71|2049.71|2049.21|20
1645706370000|2022-02-24 12:39:30|2049.46|2048.96|2049.46|2048.96|2049.71|2049.21|2049.46|2048.96|40
1645706380000|2022-02-24 12:39:40|2049.33|2048.83|2049.96|2049.46|2050.46|2049.96|2049.21|2048.71|117
1645706390000|2022-02-24 12:39:50|2049.83|2049.33|2049.83|2049.33|2050.08|2049.58|2049.71|2049.21|12
1645706400000|2022-02-24 12:40:00|2049.94|2049.44|2049.82|2049.32|2050.07|2049.57|2049.82|2049.32|82
1645706410000|2022-02-24 12:40:10|2049.57|2049.07|2049.44|2048.94|2049.57|2049.07|2049.07|2048.57|51
1645706420000|2022-02-24 12:40:20|2049.32|2048.82|2048.57|2048.07|2049.32|2048.82|2048.57|2048.07|61
1645706430000|2022-02-24 12:40:30|2048.69|2048.19|2048.07|2047.57|2048.82|2048.32|2048.07|2047.57|92
1645706440000|2022-02-24 12:40:40|2048.19|2047.69|2047.57|2047.07|2048.19|2047.69|2047.44|2046.94|96
1645706450000|2022-02-24 12:40:50|2047.44|2046.94|2047.82|2047.32|2048.07|2047.57|2047.32|2046.82|63
1645706460000|2022-02-24 12:41:00|2047.69|2047.19|2047.82|2047.32|2048.07|2047.57|2047.57|2047.07|50
1645706470000|2022-02-24 12:41:10|2047.69|2047.19|2047.82|2047.32|2048.07|2047.57|2047.69|2047.19|41
1645706480000|2022-02-24 12:41:20|2047.94|2047.44|2049.32|2048.82|2049.32|2048.82|2047.82|2047.32|61
1645706490000|2022-02-24 12:41:30|2049.44|2048.94|2047.82|2047.32|2049.44|2048.94|2047.82|2047.32|89
1645706500000|2022-02-24 12:41:40|2047.69|2047.19|2047.82|2047.32|2047.94|2047.44|2047.57|2047.07|60
1645706510000|2022-02-24 12:41:50|2047.94|2047.44|2047.82|2047.32|2048.07|2047.57|2047.82|2047.32|23
1645706520000|2022-02-24 12:42:00|2047.57|2047.07|2047.57|2047.07|2048.07|2047.57|2047.57|2047.07|166
1645706530000|2022-02-24 12:42:10|2047.44|2046.94|2047.07|2046.57|2047.57|2047.07|2046.82|2046.32|84
1645706540000|2022-02-24 12:42:20|2047.19|2046.69|2047.32|2046.82|2047.57|2047.07|2047.07|2046.57|68
1645706550000|2022-02-24 12:42:30|2047.07|2046.57|2047.07|2046.57|2047.57|2047.07|2046.82|2046.32|90
1645706560000|2022-02-24 12:42:40|2046.94|2046.44|2047.07|2046.57|2047.07|2046.57|2046.57|2046.07|66
1645706570000|2022-02-24 12:42:50|2046.94|2046.44|2046.82|2046.32|2046.94|2046.44|2046.57|2046.07|40
1645706580000|2022-02-24 12:43:00|2046.57|2046.07|2046.82|2046.32|2047.19|2046.69|2046.57|2046.07|53
1645706590000|2022-02-24 12:43:10|2046.94|2046.44|2046.82|2046.32|2047.32|2046.82|2046.82|2046.32|40
1645706600000|2022-02-24 12:43:20|2046.57|2046.07|2046.44|2045.94|2046.57|2046.07|2046.07|2045.57|84
1645706610000|2022-02-24 12:43:30|2046.57|2046.07|2046.19|2045.69|2046.69|2046.19|2046.07|2045.57|58
1645706620000|2022-02-24 12:43:40|2046.32|2045.82|2046.32|2045.82|2046.57|2046.07|2046.07|2045.57|64
1645706630000|2022-02-24 12:43:50|2046.19|2045.69|2046.19|2045.69|2046.32|2045.82|2046.07|2045.57|78
1645706640000|2022-02-24 12:44:00|2046.07|2045.57|2046.82|2046.32|2046.94|2046.44|2046.07|2045.57|108
1645706650000|2022-02-24 12:44:10|2046.69|2046.19|2047.07|2046.57|2047.32|2046.82|2046.69|2046.19|118
1645706660000|2022-02-24 12:44:20|2047.19|2046.69|2047.07|2046.57|2047.44|2046.94|2047.07|2046.57|66
1645706670000|2022-02-24 12:44:30|2046.94|2046.44|2046.82|2046.32|2047.07|2046.57|2046.82|2046.32|39
1645706680000|2022-02-24 12:44:40|2046.94|2046.44|2047.07|2046.57|2047.32|2046.82|2046.82|2046.32|40
1645706690000|2022-02-24 12:44:50|2046.94|2046.44|2047.44|2046.94|2047.57|2047.07|2046.94|2046.44|27
1645706700000|2022-02-24 12:45:00|2047.57|2047.07|2047.07|2046.57|2047.57|2047.07|2047.07|2046.57|40
1645706710000|2022-02-24 12:45:10|2047.19|2046.69|2048.19|2047.69|2048.19|2047.69|2046.82|2046.32|54
1645706720000|2022-02-24 12:45:20|2048.32|2047.82|2047.44|2046.94|2048.32|2047.82|2047.32|2046.82|54
1645706730000|2022-02-24 12:45:30|2047.32|2046.82|2047.94|2047.44|2048.07|2047.57|2047.32|2046.82|19
1645706740000|2022-02-24 12:45:40|2047.82|2047.32|2048.07|2047.57|2048.19|2047.69|2047.82|2047.32|11
1645706750000|2022-02-24 12:45:50|2047.94|2047.44|2047.57|2047.07|2047.94|2047.44|2047.57|2047.07|42
1645706760000|2022-02-24 12:46:00|2047.44|2046.94|2047.07|2046.57|2047.44|2046.94|2046.94|2046.44|42
1645706770000|2022-02-24 12:46:10|2047.19|2046.69|2047.07|2046.57|2047.19|2046.69|2046.57|2046.07|48
1645706780000|2022-02-24 12:46:20|2046.94|2046.44|2047.07|2046.57|2047.07|2046.57|2046.57|2046.07|28
1645706790000|2022-02-24 12:46:30|2046.94|2046.44|2047.07|2046.57|2047.07|2046.57|2046.69|2046.19|47
1645706800000|2022-02-24 12:46:40|2046.94|2046.44|2046.57|2046.07|2046.94|2046.44|2046.57|2046.07|20
1645706810000|2022-02-24 12:46:50|2046.69|2046.19|2046.82|2046.32|2046.82|2046.32|2046.57|2046.07|24
1645706820000|2022-02-24 12:47:00|2047.07|2046.57|2047.32|2046.82|2047.57|2047.07|2046.82|2046.32|101
1645706830000|2022-02-24 12:47:10|2047.57|2047.07|2047.32|2046.82|2047.57|2047.07|2047.32|2046.82|41
1645706840000|2022-02-24 12:47:20|2047.07|2046.57|2047.32|2046.82|2047.32|2046.82|2047.07|2046.57|12
1645706850000|2022-02-24 12:47:30|2047.57|2047.07|2047.94|2047.44|2048.07|2047.57|2047.57|2047.07|93
1645706860000|2022-02-24 12:47:40|2048.07|2047.57|2046.94|2046.44|2048.07|2047.57|2046.94|2046.44|64
1645706870000|2022-02-24 12:47:50|2047.07|2046.57|2046.82|2046.32|2047.07|2046.57|2046.57|2046.07|17
1645706880000|2022-02-24 12:48:00|2046.69|2046.19|2046.57|2046.07|2047.07|2046.57|2046.57|2046.07|98
1645706890000|2022-02-24 12:48:10|2046.44|2045.94|2046.07|2045.57|2046.57|2046.07|2046.07|2045.57|108
1645706900000|2022-02-24 12:48:20|2045.94|2045.44|2046.57|2046.07|2046.57|2046.07|2045.94|2045.44|51
1645706910000|2022-02-24 12:48:30|2046.44|2045.94|2046.07|2045.57|2046.44|2045.94|2046.07|2045.57|92
1645706920000|2022-02-24 12:48:40|2045.94|2045.44|2045.82|2045.32|2045.94|2045.44|2045.57|2045.07|124
1645706930000|2022-02-24 12:48:50|2045.69|2045.19|2045.82|2045.32|2045.94|2045.44|2045.69|2045.19|67
1645706940000|2022-02-24 12:49:00|2045.94|2045.44|2045.82|2045.32|2046.19|2045.69|2045.82|2045.32|65
1645706950000|2022-02-24 12:49:10|2045.94|2045.44|2046.57|2046.07|2046.57|2046.07|2045.94|2045.44|107
1645706960000|2022-02-24 12:49:20|2046.44|2045.94|2046.57|2046.07|2046.82|2046.32|2046.44|2045.94|31
1645706970000|2022-02-24 12:49:30|2046.69|2046.19|2047.32|2046.82|2047.32|2046.82|2046.69|2046.19|63
1645706980000|2022-02-24 12:49:40|2047.19|2046.69|2047.32|2046.82|2047.32|2046.82|2047.07|2046.57|33
1645706990000|2022-02-24 12:49:50|2047.57|2047.07|2047.32|2046.82|2047.57|2047.07|2047.32|2046.82|74
1645707000000|2022-02-24 12:50:00|2048.07|2047.57|2048.07|2047.57|2048.32|2047.82|2048.07|2047.57|98
1645707010000|2022-02-24 12:50:10|2048.19|2047.69|2048.32|2047.82|2048.32|2047.82|2048.07|2047.57|39
1645707020000|2022-02-24 12:50:20|2048.19|2047.69|2048.57|2048.07|2048.57|2048.07|2048.19|2047.69|48
1645707030000|2022-02-24 12:50:30|2048.44|2047.94|2048.32|2047.82|2048.57|2048.07|2048.07|2047.57|31
1645707040000|2022-02-24 12:50:40|2048.44|2047.94|2048.07|2047.57|2048.44|2047.94|2048.07|2047.57|90
1645707050000|2022-02-24 12:50:50|2047.94|2047.44|2048.82|2048.32|2048.82|2048.32|2047.82|2047.32|201
1645707060000|2022-02-24 12:51:00|2048.57|2048.07|2048.57|2048.07|2048.82|2048.32|2048.32|2047.82|45
1645707070000|2022-02-24 12:51:10|2048.82|2048.32|2049.57|2049.07|2049.82|2049.32|2048.82|2048.32|152
1645707080000|2022-02-24 12:51:20|2049.69|2049.19|2049.82|2049.32|2049.82|2049.32|2049.57|2049.07|83
1645707090000|2022-02-24 12:51:30|2049.94|2049.44|2050.94|2050.44|2050.94|2050.44|2049.82|2049.32|70
1645707100000|2022-02-24 12:51:40|2050.82|2050.32|2051.57|2051.07|2051.57|2051.07|2050.82|2050.32|62
1645707110000|2022-02-24 12:51:50|2051.44|2050.94|2050.94|2050.44|2051.57|2051.07|2050.82|2050.32|65
1645707120000|2022-02-24 12:52:00|2050.82|2050.32|2050.82|2050.32|2051.07|2050.57|2050.69|2050.19|93
1645707130000|2022-02-24 12:52:10|2050.69|2050.19|2050.07|2049.57|2050.82|2050.32|2050.07|2049.57|91
1645707140000|2022-02-24 12:52:20|2049.82|2049.32|2049.57|2049.07|2049.82|2049.32|2049.57|2049.07|111
1645707150000|2022-02-24 12:52:30|2049.44|2048.94|2049.32|2048.82|2049.57|2049.07|2049.07|2048.57|61
1645707160000|2022-02-24 12:52:40|2049.19|2048.69|2049.44|2048.94|2049.57|2049.07|2048.94|2048.44|36
1645707170000|2022-02-24 12:52:50|2049.57|2049.07|2049.82|2049.32|2050.07|2049.57|2049.57|2049.07|51
1645707180000|2022-02-24 12:53:00|2049.94|2049.44|2049.57|2049.07|2049.94|2049.44|2049.32|2048.82|57
1645707190000|2022-02-24 12:53:10|2049.32|2048.82|2049.57|2049.07|2049.57|2049.07|2049.07|2048.57|48
1645707200000|2022-02-24 12:53:20|2049.44|2048.94|2049.57|2049.07|2049.94|2049.44|2049.44|2048.94|48
1645707210000|2022-02-24 12:53:30|2049.69|2049.19|2050.07|2049.57|2050.07|2049.57|2049.32|2048.82|46
1645707220000|2022-02-24 12:53:40|2049.94|2049.44|2050.32|2049.82|2050.32|2049.82|2049.94|2049.44|27
1645707230000|2022-02-24 12:53:50|2050.44|2049.94|2050.07|2049.57|2050.44|2049.94|2050.07|2049.57|8
1645707240000|2022-02-24 12:54:00|2049.82|2049.32|2049.94|2049.44|2050.07|2049.57|2049.57|2049.07|88
1645707250000|2022-02-24 12:54:10|2049.82|2049.32|2048.32|2047.82|2049.94|2049.44|2048.32|2047.82|31
1645707260000|2022-02-24 12:54:20|2048.44|2047.94|2047.69|2047.19|2048.44|2047.94|2047.69|2047.19|92
1645707270000|2022-02-24 12:54:30|2047.82|2047.32|2047.07|2046.57|2047.82|2047.32|2047.07|2046.57|100
1645707280000|2022-02-24 12:54:40|2047.19|2046.69|2046.82|2046.32|2047.32|2046.82|2046.82|2046.32|40
1645707290000|2022-02-24 12:54:50|2046.94|2046.44|2047.32|2046.82|2047.57|2047.07|2046.69|2046.19|135
1645707300000|2022-02-24 12:55:00|2047.57|2047.07|2047.19|2046.69|2047.57|2047.07|2047.07|2046.57|39
1645707310000|2022-02-24 12:55:10|2047.32|2046.82|2048.19|2047.69|2048.57|2048.07|2047.32|2046.82|103
1645707320000|2022-02-24 12:55:20|2048.32|2047.82|2048.07|2047.57|2048.32|2047.82|2047.82|2047.32|45
1645707330000|2022-02-24 12:55:30|2048.32|2047.82|2048.07|2047.57|2048.32|2047.82|2047.94|2047.44|42
1645707340000|2022-02-24 12:55:40|2047.94|2047.44|2047.32|2046.82|2048.07|2047.57|2047.07|2046.57|53
1645707350000|2022-02-24 12:55:50|2047.19|2046.69|2047.57|2047.07|2047.69|2047.19|2047.07|2046.57|66
1645707360000|2022-02-24 12:56:00|2047.82|2047.32|2048.07|2047.57|2048.19|2047.69|2047.57|2047.07|80
1645707370000|2022-02-24 12:56:10|2047.82|2047.32|2047.82|2047.32|2047.82|2047.32|2047.32|2046.82|65
1645707380000|2022-02-24 12:56:20|2047.69|2047.19|2047.07|2046.57|2047.69|2047.19|2046.82|2046.32|56
1645707390000|2022-02-24 12:56:30|2047.32|2046.82|2047.32|2046.82|2047.82|2047.32|2047.07|2046.57|82
1645707400000|2022-02-24 12:56:40|2047.19|2046.69|2047.57|2047.07|2047.57|2047.07|2047.19|2046.69|35
1645707410000|2022-02-24 12:56:50|2047.44|2046.94|2047.07|2046.57|2047.69|2047.19|2047.07|2046.57|78
1645707420000|2022-02-24 12:57:00|2047.19|2046.69|2046.57|2046.07|2047.32|2046.82|2046.57|2046.07|143
1645707430000|2022-02-24 12:57:10|2046.44|2045.94|2046.32|2045.82|2046.57|2046.07|2045.82|2045.32|140
1645707440000|2022-02-24 12:57:20|2046.57|2046.07|2046.07|2045.57|2046.57|2046.07|2045.82|2045.32|42
1645707450000|2022-02-24 12:57:30|2046.32|2045.82|2046.07|2045.57|2046.57|2046.07|2046.07|2045.57|52
1645707460000|2022-02-24 12:57:40|2045.94|2045.44|2045.69|2045.19|2045.94|2045.44|2045.57|2045.07|38
1645707470000|2022-02-24 12:57:50|2045.57|2045.07|2045.82|2045.32|2046.07|2045.57|2045.57|2045.07|45
1645707480000|2022-02-24 12:58:00|2045.57|2045.07|2046.32|2045.82|2046.32|2045.82|2045.57|2045.07|58
1645707490000|2022-02-24 12:58:10|2046.07|2045.57|2046.69|2046.19|2047.07|2046.57|2046.07|2045.57|33
1645707500000|2022-02-24 12:58:20|2046.57|2046.07|2046.32|2045.82|2046.57|2046.07|2046.07|2045.57|55
1645707510000|2022-02-24 12:58:30|2046.57|2046.07|2046.94|2046.44|2047.07|2046.57|2046.57|2046.07|40
1645707520000|2022-02-24 12:58:40|2047.32|2046.82|2048.32|2047.82|2048.32|2047.82|2047.32|2046.82|52
1645707530000|2022-02-24 12:58:50|2048.44|2047.94|2048.69|2048.19|2049.57|2049.07|2048.44|2047.94|174
1645707540000|2022-02-24 12:59:00|2048.82|2048.32|2049.44|2048.94|2049.57|2049.07|2048.69|2048.19|85
1645707550000|2022-02-24 12:59:10|2049.32|2048.82|2049.57|2049.07|2049.57|2049.07|2049.07|2048.57|146
1645707560000|2022-02-24 12:59:20|2049.69|2049.19|2050.19|2049.69|2050.44|2049.94|2049.69|2049.19|37
1645707570000|2022-02-24 12:59:30|2050.32|2049.82|2051.07|2050.57|2051.07|2050.57|2049.82|2049.32|84
1645707580000|2022-02-24 12:59:40|2050.94|2050.44|2051.32|2050.82|2051.32|2050.82|2050.82|2050.32|94
1645707590000|2022-02-24 12:59:50|2051.07|2050.57|2051.07|2050.57|2051.32|2050.82|2051.07|2050.57|39
1645707600000|2022-02-24 13:00:00|2050.82|2050.32|2050.82|2050.32|2051.07|2050.57|2050.57|2050.07|160
1645707610000|2022-02-24 13:00:10|2051.07|2050.57|2050.69|2050.19|2051.57|2051.07|2050.57|2050.07|166
1645707620000|2022-02-24 13:00:20|2050.57|2050.07|2049.32|2048.82|2050.82|2050.32|2049.32|2048.82|193
1645707630000|2022-02-24 13:00:30|2049.44|2048.94|2049.19|2048.69|2049.57|2049.07|2049.07|2048.57|83
1645707640000|2022-02-24 13:00:40|2049.82|2049.32|2049.44|2048.94|2050.32|2049.82|2049.44|2048.94|279
1645707650000|2022-02-24 13:00:50|2049.57|2049.07|2049.32|2048.82|2049.82|2049.32|2049.32|2048.82|34
1645707660000|2022-02-24 13:01:00|2049.44|2048.94|2049.82|2049.32|2050.32|2049.82|2049.07|2048.57|187
1645707670000|2022-02-24 13:01:10|2050.07|2049.57|2050.94|2050.44|2051.07|2050.57|2050.07|2049.57|129
1645707680000|2022-02-24 13:01:20|2050.82|2050.32|2050.44|2049.94|2050.82|2050.32|2049.94|2049.44|32
1645707690000|2022-02-24 13:01:30|2050.32|2049.82|2049.44|2048.94|2050.32|2049.82|2049.44|2048.94|56
1645707700000|2022-02-24 13:01:40|2049.57|2049.07|2049.32|2048.82|2049.57|2049.07|2049.07|2048.57|94
1645707710000|2022-02-24 13:01:50|2049.19|2048.69|2048.57|2048.07|2049.57|2049.07|2048.57|2048.07|116
1645707720000|2022-02-24 13:02:00|2048.69|2048.19|2049.07|2048.57|2049.07|2048.57|2048.57|2048.07|57
1645707730000|2022-02-24 13:02:10|2049.32|2048.82|2049.07|2048.57|2050.07|2049.57|2049.07|2048.57|154
1645707740000|2022-02-24 13:02:20|2048.82|2048.32|2049.44|2048.94|2049.44|2048.94|2048.69|2048.19|40
1645707750000|2022-02-24 13:02:30|2049.57|2049.07|2049.32|2048.82|2050.32|2049.82|2049.32|2048.82|39
1645707760000|2022-02-24 13:02:40|2049.57|2049.07|2048.82|2048.32|2049.82|2049.32|2048.82|2048.32|42
1645707770000|2022-02-24 13:02:50|2048.94|2048.44|2049.07|2048.57|2049.32|2048.82|2048.82|2048.32|41
1645707780000|2022-02-24 13:03:00|2049.19|2048.69|2048.94|2048.44|2049.32|2048.82|2048.57|2048.07|82
1645707790000|2022-02-24 13:03:10|2049.19|2048.69|2048.57|2048.07|2049.32|2048.82|2048.57|2048.07|66
1645707800000|2022-02-24 13:03:20|2048.44|2047.94|2048.32|2047.82|2048.69|2048.19|2048.32|2047.82|47
1645707810000|2022-02-24 13:03:30|2048.57|2048.07|2048.32|2047.82|2048.57|2048.07|2048.19|2047.69|65
1645707820000|2022-02-24 13:03:40|2048.07|2047.57|2048.82|2048.32|2048.82|2048.32|2048.07|2047.57|60
1645707830000|2022-02-24 13:03:50|2049.07|2048.57|2049.07|2048.57|2049.19|2048.69|2048.82|2048.32|73
1645707840000|2022-02-24 13:04:00|2049.19|2048.69|2048.82|2048.32|2049.32|2048.82|2048.57|2048.07|43
1645707850000|2022-02-24 13:04:10|2049.07|2048.57|2049.44|2048.94|2049.82|2049.32|2048.82|2048.32|58
1645707860000|2022-02-24 13:04:20|2049.32|2048.82|2048.82|2048.32|2049.32|2048.82|2048.44|2047.94|83
1645707870000|2022-02-24 13:04:30|2048.69|2048.19|2048.82|2048.32|2048.82|2048.32|2048.57|2048.07|29
1645707880000|2022-02-24 13:04:40|2048.69|2048.19|2048.57|2048.07|2048.69|2048.19|2048.57|2048.07|13
1645707890000|2022-02-24 13:04:50|2048.32|2047.82|2049.44|2048.94|2049.82|2049.32|2048.32|2047.82|97
1645707900000|2022-02-24 13:05:00|2049.57|2049.07|2050.19|2049.69|2050.82|2050.32|2049.57|2049.07|74
1645707910000|2022-02-24 13:05:10|2050.07|2049.57|2050.07|2049.57|2050.32|2049.82|2050.07|2049.57|33
1645707920000|2022-02-24 13:05:20|2049.94|2049.44|2050.44|2049.94|2050.57|2050.07|2049.82|2049.32|54
1645707930000|2022-02-24 13:05:30|2050.32|2049.82|2049.94|2049.44|2050.57|2050.07|2049.94|2049.44|103
1645707940000|2022-02-24 13:05:40|2049.69|2049.19|2049.82|2049.32|2050.07|2049.57|2049.69|2049.19|43
1645707950000|2022-02-24 13:05:50|2049.69|2049.19|2050.57|2050.07|2050.82|2050.32|2049.57|2049.07|101
1645707960000|2022-02-24 13:06:00|2050.44|2049.94|2049.57|2049.07|2050.57|2050.07|2049.57|2049.07|98
1645707970000|2022-02-24 13:06:10|2049.32|2048.82|2049.32|2048.82|2049.32|2048.82|2048.82|2048.32|35
1645707980000|2022-02-24 13:06:20|2049.19|2048.69|2049.57|2049.07|2049.82|2049.32|2049.19|2048.69|53
1645707990000|2022-02-24 13:06:30|2049.69|2049.19|2050.07|2049.57|2050.07|2049.57|2049.57|2049.07|27
1645708000000|2022-02-24 13:06:40|2050.19|2049.69|2050.82|2050.32|2050.94|2050.44|2050.07|2049.57|67
1645708010000|2022-02-24 13:06:50|2050.57|2050.07|2050.94|2050.44|2050.94|2050.44|2050.57|2050.07|27
1645708020000|2022-02-24 13:07:00|2051.07|2050.57|2049.82|2049.32|2051.07|2050.57|2049.69|2049.19|64
1645708030000|2022-02-24 13:07:10|2049.69|2049.19|2050.19|2049.69|2050.44|2049.94|2049.69|2049.19|98
1645708040000|2022-02-24 13:07:20|2050.32|2049.82|2049.57|2049.07|2050.32|2049.82|2049.57|2049.07|68
1645708050000|2022-02-24 13:07:30|2049.69|2049.19|2048.57|2048.07|2049.69|2049.19|2048.57|2048.07|176
1645708060000|2022-02-24 13:07:40|2048.82|2048.32|2048.32|2047.82|2048.82|2048.32|2048.32|2047.82|62
1645708070000|2022-02-24 13:07:50|2048.07|2047.57|2048.07|2047.57|2048.19|2047.69|2048.07|2047.57|17
1645708080000|2022-02-24 13:08:00|2047.94|2047.44|2047.94|2047.44|2048.32|2047.82|2047.82|2047.32|180
1645708090000|2022-02-24 13:08:10|2047.82|2047.32|2047.32|2046.82|2047.94|2047.44|2047.07|2046.57|32
1645708100000|2022-02-24 13:08:20|2047.44|2046.94|2047.44|2046.94|2047.82|2047.32|2047.32|2046.82|40
1645708110000|2022-02-24 13:08:30|2047.57|2047.07|2047.44|2046.94|2047.82|2047.32|2047.44|2046.94|34
1645708120000|2022-02-24 13:08:40|2047.57|2047.07|2047.07|2046.57|2047.69|2047.19|2047.07|2046.57|59
1645708130000|2022-02-24 13:08:50|2046.82|2046.32|2046.57|2046.07|2046.82|2046.32|2046.32|2045.82|106
1645708140000|2022-02-24 13:09:00|2046.44|2045.94|2047.32|2046.82|2047.32|2046.82|2046.44|2045.94|64
1645708150000|2022-02-24 13:09:10|2047.57|2047.07|2047.32|2046.82|2047.69|2047.19|2047.32|2046.82|58
1645708160000|2022-02-24 13:09:20|2047.19|2046.69|2047.44|2046.94|2047.57|2047.07|2046.94|2046.44|28
1645708170000|2022-02-24 13:09:30|2047.57|2047.07|2046.82|2046.32|2047.57|2047.07|2046.82|2046.32|15
1645708180000|2022-02-24 13:09:40|2046.69|2046.19|2046.32|2045.82|2046.82|2046.32|2046.32|2045.82|60
1645708190000|2022-02-24 13:09:50|2046.19|2045.69|2046.07|2045.57|2046.32|2045.82|2045.82|2045.32|83
1645708200000|2022-02-24 13:10:00|2045.94|2045.44|2046.32|2045.82|2046.32|2045.82|2045.94|2045.44|54
1645708210000|2022-02-24 13:10:10|2046.19|2045.69|2046.44|2045.94|2046.57|2046.07|2046.07|2045.57|37
1645708220000|2022-02-24 13:10:20|2046.32|2045.82|2046.32|2045.82|2046.44|2045.94|2046.07|2045.57|24
1645708230000|2022-02-24 13:10:30|2046.19|2045.69|2046.07|2045.57|2046.32|2045.82|2045.69|2045.19|46
1645708240000|2022-02-24 13:10:40|2045.94|2045.44|2045.57|2045.07|2046.07|2045.57|2045.57|2045.07|55
1645708250000|2022-02-24 13:10:50|2045.69|2045.19|2045.57|2045.07|2045.82|2045.32|2045.57|2045.07|9
1645708260000|2022-02-24 13:11:00|2045.69|2045.19|2045.57|2045.07|2045.82|2045.32|2045.57|2045.07|12
1645708270000|2022-02-24 13:11:10|2045.69|2045.19|2045.57|2045.07|2045.69|2045.19|2045.57|2045.07|23
1645708280000|2022-02-24 13:11:20|2045.69|2045.19|2045.57|2045.07|2045.82|2045.32|2045.57|2045.07|72
1645708290000|2022-02-24 13:11:30|2045.69|2045.19|2045.32|2044.82|2045.69|2045.19|2045.32|2044.82|89
1645708300000|2022-02-24 13:11:40|2045.19|2044.69|2044.57|2044.07|2045.19|2044.69|2044.57|2044.07|78
1645708310000|2022-02-24 13:11:50|2044.82|2044.32|2044.82|2044.32|2044.82|2044.32|2044.57|2044.07|37
1645708320000|2022-02-24 13:12:00|2045.07|2044.57|2045.07|2044.57|2045.32|2044.82|2044.82|2044.32|60
1645708330000|2022-02-24 13:12:10|2044.94|2044.44|2045.07|2044.57|2045.19|2044.69|2044.82|2044.32|60
1645708340000|2022-02-24 13:12:20|2044.82|2044.32|2044.82|2044.32|2045.07|2044.57|2044.69|2044.19|76
1645708350000|2022-02-24 13:12:30|2044.94|2044.44|2045.32|2044.82|2045.32|2044.82|2044.57|2044.07|92
1645708360000|2022-02-24 13:12:40|2045.57|2045.07|2045.32|2044.82|2045.57|2045.07|2045.32|2044.82|35
1645708370000|2022-02-24 13:12:50|2045.44|2044.94|2045.44|2044.94|2045.57|2045.07|2045.32|2044.82|60
1645708380000|2022-02-24 13:13:00|2045.57|2045.07|2046.19|2045.69|2046.32|2045.82|2045.57|2045.07|157
1645708390000|2022-02-24 13:13:10|2046.07|2045.57|2045.94|2045.44|2046.07|2045.57|2045.57|2045.07|110
1645708400000|2022-02-24 13:13:20|2046.07|2045.57|2045.69|2045.19|2046.32|2045.82|2045.57|2045.07|53
1645708410000|2022-02-24 13:13:30|2045.82|2045.32|2045.57|2045.07|2045.82|2045.32|2045.32|2044.82|34
1645708420000|2022-02-24 13:13:40|2045.69|2045.19|2045.57|2045.07|2045.82|2045.32|2045.57|2045.07|34
1645708430000|2022-02-24 13:13:50|2045.32|2044.82|2045.57|2045.07|2045.57|2045.07|2045.07|2044.57|82
1645708440000|2022-02-24 13:14:00|2045.69|2045.19|2045.44|2044.94|2045.69|2045.19|2045.19|2044.69|46
1645708450000|2022-02-24 13:14:10|2045.32|2044.82|2045.07|2044.57|2045.32|2044.82|2044.82|2044.32|27
1645708460000|2022-02-24 13:14:20|2044.94|2044.44|2044.57|2044.07|2044.94|2044.44|2044.44|2043.94|51
1645708470000|2022-02-24 13:14:30|2044.44|2043.94|2044.32|2043.82|2044.57|2044.07|2044.32|2043.82|71
1645708480000|2022-02-24 13:14:40|2044.44|2043.94|2043.07|2042.57|2044.44|2043.94|2043.07|2042.57|238
1645708490000|2022-02-24 13:14:50|2042.82|2042.32|2042.57|2042.07|2042.82|2042.32|2042.32|2041.82|312
1645708500000|2022-02-24 13:15:00|2042.69|2042.19|2042.07|2041.57|2042.82|2042.32|2041.82|2041.32|83
1645708510000|2022-02-24 13:15:10|2042.19|2041.69|2041.32|2040.82|2042.32|2041.82|2041.32|2040.82|140
1645708520000|2022-02-24 13:15:20|2041.44|2040.94|2040.69|2040.19|2041.44|2040.94|2040.44|2039.94|262
1645708530000|2022-02-24 13:15:30|2040.32|2039.82|2040.82|2040.32|2040.82|2040.32|2040.32|2039.82|49
1645708540000|2022-02-24 13:15:40|2040.69|2040.19|2040.07|2039.57|2040.69|2040.19|2040.07|2039.57|95
1645708550000|2022-02-24 13:15:50|2039.94|2039.44|2041.07|2040.57|2041.07|2040.57|2039.57|2039.07|138
1645708560000|2022-02-24 13:16:00|2040.82|2040.32|2040.82|2040.32|2041.07|2040.57|2040.57|2040.07|28
1645708570000|2022-02-24 13:16:10|2040.69|2040.19|2039.94|2039.44|2040.82|2040.32|2039.82|2039.32|117
1645708580000|2022-02-24 13:16:20|2039.82|2039.32|2039.57|2039.07|2040.07|2039.57|2039.57|2039.07|44
1645708590000|2022-02-24 13:16:30|2039.69|2039.19|2039.57|2039.07|2039.69|2039.19|2039.32|2038.82|47
1645708600000|2022-02-24 13:16:40|2039.69|2039.19|2039.82|2039.32|2039.82|2039.32|2039.57|2039.07|45
1645708610000|2022-02-24 13:16:50|2039.94|2039.44|2039.07|2038.57|2039.94|2039.44|2039.07|2038.57|122
1645708620000|2022-02-24 13:17:00|2039.32|2038.82|2039.19|2038.69|2039.57|2039.07|2039.07|2038.57|49
1645708630000|2022-02-24 13:17:10|2039.32|2038.82|2039.32|2038.82|2039.32|2038.82|2038.94|2038.44|48
1645708640000|2022-02-24 13:17:20|2039.19|2038.69|2039.82|2039.32|2039.94|2039.44|2039.19|2038.69|70
1645708650000|2022-02-24 13:17:30|2039.69|2039.19|2039.94|2039.44|2039.94|2039.44|2039.32|2038.82|140
1645708660000|2022-02-24 13:17:40|2039.82|2039.32|2039.69|2039.19|2039.82|2039.32|2039.32|2038.82|113
1645708670000|2022-02-24 13:17:50|2039.82|2039.32|2040.82|2040.32|2040.82|2040.32|2039.82|2039.32|63
1645708680000|2022-02-24 13:18:00|2041.07|2040.57|2042.32|2041.82|2042.82|2042.32|2041.07|2040.57|105
1645708690000|2022-02-24 13:18:10|2042.44|2041.94|2042.32|2041.82|2042.44|2041.94|2041.82|2041.32|108
1645708700000|2022-02-24 13:18:20|2042.19|2041.69|2043.07|2042.57|2043.07|2042.57|2042.19|2041.69|84
1645708710000|2022-02-24 13:18:30|2043.19|2042.69|2042.57|2042.07|2043.32|2042.82|2042.57|2042.07|216
1645708720000|2022-02-24 13:18:40|2042.69|2042.19|2043.19|2042.69|2043.32|2042.82|2042.57|2042.07|76
1645708730000|2022-02-24 13:18:50|2043.32|2042.82|2042.57|2042.07|2043.32|2042.82|2042.57|2042.07|49
1645708740000|2022-02-24 13:19:00|2042.07|2041.57|2042.19|2041.69|2042.57|2042.07|2042.07|2041.57|95
1645708750000|2022-02-24 13:19:10|2042.07|2041.57|2041.82|2041.32|2042.07|2041.57|2041.57|2041.07|93
1645708760000|2022-02-24 13:19:20|2041.69|2041.19|2040.57|2040.07|2041.82|2041.32|2040.57|2040.07|74
1645708770000|2022-02-24 13:19:30|2040.32|2039.82|2040.57|2040.07|2040.57|2040.07|2040.07|2039.57|120
1645708780000|2022-02-24 13:19:40|2040.69|2040.19|2041.07|2040.57|2041.19|2040.69|2040.44|2039.94|112
1645708790000|2022-02-24 13:19:50|2040.94|2040.44|2041.07|2040.57|2041.32|2040.82|2040.82|2040.32|78
1645708800000|2022-02-24 13:20:00|2041.44|2040.94|2041.57|2041.07|2042.07|2041.57|2041.07|2040.57|135
1645708810000|2022-02-24 13:20:10|2041.69|2041.19|2041.69|2041.19|2042.07|2041.57|2041.69|2041.19|44
1645708820000|2022-02-24 13:20:20|2041.82|2041.32|2042.07|2041.57|2042.07|2041.57|2041.69|2041.19|49
1645708830000|2022-02-24 13:20:30|2042.32|2041.82|2042.07|2041.57|2042.57|2042.07|2041.82|2041.32|112
1645708840000|2022-02-24 13:20:40|2042.19|2041.69|2041.32|2040.82|2042.32|2041.82|2041.19|2040.69|35
1645708850000|2022-02-24 13:20:50|2041.19|2040.69|2041.32|2040.82|2041.69|2041.19|2041.19|2040.69|66
1645708860000|2022-02-24 13:21:00|2041.57|2041.07|2039.82|2039.32|2041.57|2041.07|2039.82|2039.32|124
1645708870000|2022-02-24 13:21:10|2040.07|2039.57|2040.44|2039.94|2040.57|2040.07|2039.94|2039.44|177
1645708880000|2022-02-24 13:21:20|2040.57|2040.07|2040.32|2039.82|2040.57|2040.07|2040.07|2039.57|61
1645708890000|2022-02-24 13:21:30|2040.07|2039.57|2040.32|2039.82|2040.57|2040.07|2040.07|2039.57|49
1645708900000|2022-02-24 13:21:40|2040.44|2039.94|2040.94|2040.44|2041.57|2041.07|2040.44|2039.94|81
1645708910000|2022-02-24 13:21:50|2041.07|2040.57|2040.57|2040.07|2041.57|2041.07|2040.57|2040.07|98
1645708920000|2022-02-24 13:22:00|2040.44|2039.94|2040.82|2040.32|2040.82|2040.32|2040.19|2039.69|91
1645708930000|2022-02-24 13:22:10|2040.57|2040.07|2039.82|2039.32|2040.57|2040.07|2039.82|2039.32|106
1645708940000|2022-02-24 13:22:20|2039.94|2039.44|2040.07|2039.57|2040.19|2039.69|2039.82|2039.32|113
1645708950000|2022-02-24 13:22:30|2039.94|2039.44|2039.07|2038.57|2039.94|2039.44|2038.82|2038.32|90
1645708960000|2022-02-24 13:22:40|2038.94|2038.44|2039.32|2038.82|2039.44|2038.94|2038.82|2038.32|97
1645708970000|2022-02-24 13:22:50|2039.19|2038.69|2039.44|2038.94|2039.82|2039.32|2039.07|2038.57|99
1645708980000|2022-02-24 13:23:00|2039.57|2039.07|2039.19|2038.69|2039.57|2039.07|2039.07|2038.57|81
1645708990000|2022-02-24 13:23:10|2039.07|2038.57|2040.07|2039.57|2040.32|2039.82|2039.07|2038.57|62
1645709000000|2022-02-24 13:23:20|2040.19|2039.69|2040.07|2039.57|2040.32|2039.82|2040.07|2039.57|145
1645709010000|2022-02-24 13:23:30|2040.19|2039.69|2040.44|2039.94|2040.82|2040.32|2040.19|2039.69|70
1645709020000|2022-02-24 13:23:40|2040.32|2039.82|2040.19|2039.69|2040.32|2039.82|2040.07|2039.57|27
1645709030000|2022-02-24 13:23:50|2040.32|2039.82|2040.32|2039.82|2040.57|2040.07|2040.19|2039.69|22
1645709040000|2022-02-24 13:24:00|2040.44|2039.94|2040.32|2039.82|2040.57|2040.07|2040.07|2039.57|45
1645709050000|2022-02-24 13:24:10|2040.44|2039.94|2040.32|2039.82|2040.57|2040.07|2040.07|2039.57|77
1645709060000|2022-02-24 13:24:20|2040.44|2039.94|2040.07|2039.57|2040.57|2040.07|2040.07|2039.57|105
1645709070000|2022-02-24 13:24:30|2040.19|2039.69|2040.07|2039.57|2040.32|2039.82|2039.82|2039.32|219
1645709080000|2022-02-24 13:24:40|2040.19|2039.69|2040.69|2040.19|2040.69|2040.19|2040.19|2039.69|57
1645709090000|2022-02-24 13:24:50|2040.57|2040.07|2040.57|2040.07|2040.57|2040.07|2040.32|2039.82|105
1645709100000|2022-02-24 13:25:00|2040.32|2039.82|2039.82|2039.32|2040.57|2040.07|2039.69|2039.19|53
1645709110000|2022-02-24 13:25:10|2039.94|2039.44|2040.07|2039.57|2040.07|2039.57|2039.69|2039.19|158
1645709120000|2022-02-24 13:25:20|2039.94|2039.44|2039.82|2039.32|2039.94|2039.44|2039.57|2039.07|47
1645709130000|2022-02-24 13:25:30|2039.94|2039.44|2039.82|2039.32|2040.32|2039.82|2039.82|2039.32|38
1645709140000|2022-02-24 13:25:40|2039.57|2039.07|2040.32|2039.82|2040.32|2039.82|2039.57|2039.07|50
1645709150000|2022-02-24 13:25:50|2040.44|2039.94|2040.32|2039.82|2040.57|2040.07|2040.32|2039.82|13
1645709160000|2022-02-24 13:26:00|2039.82|2039.32|2039.57|2039.07|2039.94|2039.44|2039.32|2038.82|142
1645709170000|2022-02-24 13:26:10|2039.44|2038.94|2039.82|2039.32|2039.82|2039.32|2039.32|2038.82|11
1645709180000|2022-02-24 13:26:20|2039.94|2039.44|2040.07|2039.57|2040.07|2039.57|2039.82|2039.32|23
1645709190000|2022-02-24 13:26:30|2039.82|2039.32|2039.82|2039.32|2040.32|2039.82|2039.82|2039.32|33
1645709200000|2022-02-24 13:26:40|2039.57|2039.07|2039.07|2038.57|2039.57|2039.07|2039.07|2038.57|71
1645709210000|2022-02-24 13:26:50|2038.94|2038.44|2039.07|2038.57|2039.19|2038.69|2038.82|2038.32|31
1645709220000|2022-02-24 13:27:00|2039.19|2038.69|2039.57|2039.07|2039.57|2039.07|2039.07|2038.57|25
1645709230000|2022-02-24 13:27:10|2039.82|2039.32|2040.19|2039.69|2040.32|2039.82|2039.82|2039.32|33
1645709240000|2022-02-24 13:27:20|2040.32|2039.82|2040.32|2039.82|2040.44|2039.94|2040.19|2039.69|30
1645709250000|2022-02-24 13:27:30|2040.19|2039.69|2039.82|2039.32|2040.19|2039.69|2039.82|2039.32|38
1645709260000|2022-02-24 13:27:40|2040.07|2039.57|2040.07|2039.57|2040.19|2039.69|2039.94|2039.44|73
1645709270000|2022-02-24 13:27:50|2039.82|2039.32|2039.82|2039.32|2039.82|2039.32|2039.82|2039.32|30
1645709280000|2022-02-24 13:28:00|2039.94|2039.44|2040.07|2039.57|2040.07|2039.57|2039.82|2039.32|19
1645709300000|2022-02-24 13:28:20|2040.32|2039.82|2040.57|2040.07|2040.57|2040.07|2040.32|2039.82|48
1645709310000|2022-02-24 13:28:30|2040.82|2040.32|2041.19|2040.69|2041.19|2040.69|2040.82|2040.32|51
1645709320000|2022-02-24 13:28:40|2041.32|2040.82|2042.69|2042.19|2042.69|2042.19|2041.32|2040.82|32
1645709330000|2022-02-24 13:28:50|2042.82|2042.32|2041.69|2041.19|2043.07|2042.57|2041.69|2041.19|118
1645709340000|2022-02-24 13:29:00|2041.57|2041.07|2040.94|2040.44|2041.82|2041.32|2040.94|2040.44|47
1645709350000|2022-02-24 13:29:10|2041.07|2040.57|2040.44|2039.94|2041.07|2040.57|2040.44|2039.94|42
1645709360000|2022-02-24 13:29:20|2040.32|2039.82|2040.19|2039.69|2040.44|2039.94|2040.07|2039.57|39
1645709370000|2022-02-24 13:29:30|2040.07|2039.57|2039.19|2038.69|2040.07|2039.57|2039.19|2038.69|35
1645709380000|2022-02-24 13:29:40|2039.32|2038.82|2039.44|2038.94|2039.82|2039.32|2039.32|2038.82|47
1645709390000|2022-02-24 13:29:50|2039.57|2039.07|2039.44|2038.94|2039.57|2039.07|2039.44|2038.94|12
1645709400000|2022-02-24 13:30:00|2039.57|2039.07|2039.57|2039.07|2039.57|2039.07|2039.32|2038.82|17
1645709410000|2022-02-24 13:30:10|2039.32|2038.82|2039.32|2038.82|2039.44|2038.94|2039.32|2038.82|39
1645709420000|2022-02-24 13:30:20|2039.19|2038.69|2039.69|2039.19|2039.69|2039.19|2039.07|2038.57|34
1645709430000|2022-02-24 13:30:30|2039.57|2039.07|2039.69|2039.19|2039.69|2039.19|2039.57|2039.07|4
1645709440000|2022-02-24 13:30:40|2039.57|2039.07|2039.82|2039.32|2039.82|2039.32|2039.57|2039.07|26
1645709450000|2022-02-24 13:30:50|2039.69|2039.19|2040.19|2039.69|2040.19|2039.69|2039.69|2039.19|50
1645709460000|2022-02-24 13:31:00|2040.32|2039.82|2039.69|2039.19|2040.32|2039.82|2039.57|2039.07|61
1645709470000|2022-02-24 13:31:10|2039.82|2039.32|2039.19|2038.69|2039.82|2039.32|2039.19|2038.69|28
1645709480000|2022-02-24 13:31:20|2039.32|2038.82|2040.07|2039.57|2040.19|2039.69|2039.07|2038.57|38
1645709490000|2022-02-24 13:31:30|2040.32|2039.82|2040.57|2040.07|2040.82|2040.32|2040.32|2039.82|74
1645709500000|2022-02-24 13:31:40|2040.44|2039.94|2039.82|2039.32|2040.57|2040.07|2039.82|2039.32|141
1645709510000|2022-02-24 13:31:50|2039.69|2039.19|2039.32|2038.82|2039.69|2039.19|2039.07|2038.57|48
1645709520000|2022-02-24 13:32:00|2039.19|2038.69|2038.94|2038.44|2039.19|2038.69|2038.44|2037.94|54
1645709530000|2022-02-24 13:32:10|2038.82|2038.32|2039.19|2038.69|2039.57|2039.07|2038.82|2038.32|39
1645709540000|2022-02-24 13:32:20|2039.07|2038.57|2039.07|2038.57|2039.57|2039.07|2038.82|2038.32|66
1645709550000|2022-02-24 13:32:30|2038.82|2038.32|2038.07|2037.57|2038.82|2038.32|2038.07|2037.57|84
1645709560000|2022-02-24 13:32:40|2038.32|2037.82|2039.32|2038.82|2039.32|2038.82|2038.32|2037.82|115
1645709570000|2022-02-24 13:32:50|2039.44|2038.94|2039.32|2038.82|2039.44|2038.94|2039.07|2038.57|29
1645709580000|2022-02-24 13:33:00|2039.19|2038.69|2039.57|2039.07|2039.82|2039.32|2039.19|2038.69|63
1645709590000|2022-02-24 13:33:10|2039.44|2038.94|2038.94|2038.44|2039.44|2038.94|2038.82|2038.32|36
1645709600000|2022-02-24 13:33:20|2039.07|2038.57|2039.44|2038.94|2039.57|2039.07|2039.07|2038.57|34
1645709610000|2022-02-24 13:33:30|2039.82|2039.32|2039.32|2038.82|2039.82|2039.32|2039.32|2038.82|79
1645709620000|2022-02-24 13:33:40|2039.44|2038.94|2039.69|2039.19|2039.69|2039.19|2039.32|2038.82|27
1645709630000|2022-02-24 13:33:50|2039.57|2039.07|2039.07|2038.57|2039.57|2039.07|2039.07|2038.57|18
1645709640000|2022-02-24 13:34:00|2039.19|2038.69|2039.82|2039.32|2040.07|2039.57|2039.07|2038.57|69
1645709650000|2022-02-24 13:34:10|2039.94|2039.44|2040.44|2039.94|2040.57|2040.07|2039.69|2039.19|70
1645709660000|2022-02-24 13:34:20|2040.57|2040.07|2040.82|2040.32|2040.82|2040.32|2040.32|2039.82|74
1645709670000|2022-02-24 13:34:30|2040.94|2040.44|2041.82|2041.32|2041.82|2041.32|2040.94|2040.44|98
1645709680000|2022-02-24 13:34:40|2041.69|2041.19|2042.82|2042.32|2042.82|2042.32|2041.57|2041.07|57
1645709690000|2022-02-24 13:34:50|2042.69|2042.19|2043.07|2042.57|2043.69|2043.19|2042.69|2042.19|75
1645709700000|2022-02-24 13:35:00|2042.94|2042.44|2042.57|2042.07|2043.07|2042.57|2042.32|2041.82|126
1645709710000|2022-02-24 13:35:10|2042.82|2042.32|2042.44|2041.94|2042.82|2042.32|2041.82|2041.32|86
1645709720000|2022-02-24 13:35:20|2042.57|2042.07|2043.07|2042.57|2043.32|2042.82|2042.57|2042.07|40
1645709730000|2022-02-24 13:35:30|2042.82|2042.32|2043.07|2042.57|2043.19|2042.69|2042.69|2042.19|58
1645709740000|2022-02-24 13:35:40|2042.94|2042.44|2043.69|2043.19|2044.19|2043.69|2042.94|2042.44|143
1645709750000|2022-02-24 13:35:50|2043.82|2043.32|2044.32|2043.82|2044.32|2043.82|2043.69|2043.19|63
1645709760000|2022-02-24 13:36:00|2044.19|2043.69|2044.19|2043.69|2044.32|2043.82|2043.82|2043.32|132
1645709770000|2022-02-24 13:36:10|2044.32|2043.82|2044.19|2043.69|2044.57|2044.07|2043.69|2043.19|142
1645709780000|2022-02-24 13:36:20|2043.82|2043.32|2043.44|2042.94|2043.82|2043.32|2043.44|2042.94|105
1645709790000|2022-02-24 13:36:30|2043.57|2043.07|2043.32|2042.82|2043.57|2043.07|2042.82|2042.32|53
1645709800000|2022-02-24 13:36:40|2043.07|2042.57|2042.94|2042.44|2043.19|2042.69|2042.82|2042.32|35
1645709810000|2022-02-24 13:36:50|2042.82|2042.32|2044.19|2043.69|2044.19|2043.69|2042.82|2042.32|52
1645709820000|2022-02-24 13:37:00|2044.07|2043.57|2044.32|2043.82|2044.44|2043.94|2043.32|2042.82|120
1645709830000|2022-02-24 13:37:10|2044.44|2043.94|2045.32|2044.82|2045.32|2044.82|2044.44|2043.94|109
1645709840000|2022-02-24 13:37:20|2045.07|2044.57|2045.32|2044.82|2046.44|2045.94|2045.07|2044.57|174
1645709850000|2022-02-24 13:37:30|2045.44|2044.94|2045.32|2044.82|2045.44|2044.94|2044.94|2044.44|62
1645709860000|2022-02-24 13:37:40|2045.19|2044.69|2044.82|2044.32|2045.19|2044.69|2044.57|2044.07|181
1645709870000|2022-02-24 13:37:50|2044.94|2044.44|2044.94|2044.44|2045.32|2044.82|2044.82|2044.32|39
1645709880000|2022-02-24 13:38:00|2044.82|2044.32|2045.19|2044.69|2045.32|2044.82|2044.57|2044.07|88
1645709890000|2022-02-24 13:38:10|2045.07|2044.57|2045.82|2045.32|2045.82|2045.32|2045.07|2044.57|99
1645709900000|2022-02-24 13:38:20|2046.07|2045.57|2046.57|2046.07|2046.57|2046.07|2045.44|2044.94|141
1645709910000|2022-02-24 13:38:30|2046.69|2046.19|2046.69|2046.19|2046.82|2046.32|2046.57|2046.07|44
1645709920000|2022-02-24 13:38:40|2046.94|2046.44|2047.44|2046.94|2047.57|2047.07|2046.69|2046.19|164
1645709930000|2022-02-24 13:38:50|2047.32|2046.82|2047.44|2046.94|2047.69|2047.19|2047.32|2046.82|60
1645709940000|2022-02-24 13:39:00|2047.32|2046.82|2046.82|2046.32|2047.44|2046.94|2046.57|2046.07|230
1645709950000|2022-02-24 13:39:10|2046.94|2046.44|2046.94|2046.44|2046.94|2046.44|2046.69|2046.19|52
1645709960000|2022-02-24 13:39:20|2047.19|2046.69|2046.44|2045.94|2047.19|2046.69|2046.32|2045.82|56
1645709970000|2022-02-24 13:39:30|2046.32|2045.82|2045.32|2044.82|2046.32|2045.82|2045.07|2044.57|97
1645709980000|2022-02-24 13:39:40|2045.19|2044.69|2045.32|2044.82|2045.44|2044.94|2045.07|2044.57|85
1645709990000|2022-02-24 13:39:50|2045.19|2044.69|2044.19|2043.69|2045.32|2044.82|2044.19|2043.69|85
1645710000000|2022-02-24 13:40:00|2044.32|2043.82|2045.19|2044.69|2045.32|2044.82|2044.32|2043.82|56
1645710010000|2022-02-24 13:40:10|2045.07|2044.57|2044.44|2043.94|2045.07|2044.57|2044.32|2043.82|38
1645710020000|2022-02-24 13:40:20|2044.57|2044.07|2044.94|2044.44|2045.07|2044.57|2044.44|2043.94|26
1645710030000|2022-02-24 13:40:30|2044.82|2044.32|2044.32|2043.82|2044.82|2044.32|2043.82|2043.32|140
1645710040000|2022-02-24 13:40:40|2044.44|2043.94|2045.57|2045.07|2045.57|2045.07|2044.44|2043.94|258
1645710050000|2022-02-24 13:40:50|2045.69|2045.19|2045.32|2044.82|2045.82|2045.32|2045.07|2044.57|103
1645710060000|2022-02-24 13:41:00|2045.19|2044.69|2045.57|2045.07|2045.69|2045.19|2044.82|2044.32|33
1645710070000|2022-02-24 13:41:10|2045.32|2044.82|2044.44|2043.94|2045.32|2044.82|2044.32|2043.82|36
1645710080000|2022-02-24 13:41:20|2044.57|2044.07|2044.07|2043.57|2044.57|2044.07|2044.07|2043.57|42
1645710090000|2022-02-24 13:41:30|2043.82|2043.32|2044.07|2043.57|2044.32|2043.82|2043.82|2043.32|49
1645710100000|2022-02-24 13:41:40|2043.94|2043.44|2043.57|2043.07|2044.19|2043.69|2043.57|2043.07|78
1645710110000|2022-02-24 13:41:50|2043.32|2042.82|2044.07|2043.57|2044.07|2043.57|2043.32|2042.82|37
1645710120000|2022-02-24 13:42:00|2044.19|2043.69|2044.57|2044.07|2044.57|2044.07|2043.94|2043.44|32
1645710130000|2022-02-24 13:42:10|2044.69|2044.19|2044.57|2044.07|2044.82|2044.32|2044.07|2043.57|63
1645710140000|2022-02-24 13:42:20|2044.32|2043.82|2044.57|2044.07|2044.57|2044.07|2044.32|2043.82|44
1645710150000|2022-02-24 13:42:30|2044.69|2044.19|2044.19|2043.69|2044.82|2044.32|2044.19|2043.69|43
1645710160000|2022-02-24 13:42:40|2044.32|2043.82|2044.69|2044.19|2044.82|2044.32|2044.32|2043.82|42
1645710170000|2022-02-24 13:42:50|2044.82|2044.32|2045.82|2045.32|2045.82|2045.32|2044.57|2044.07|66
1645710180000|2022-02-24 13:43:00|2045.69|2045.19|2047.07|2046.57|2047.07|2046.57|2045.32|2044.82|99
1645710190000|2022-02-24 13:43:10|2047.57|2047.07|2047.94|2047.44|2048.32|2047.82|2047.32|2046.82|82
1645710200000|2022-02-24 13:43:20|2048.07|2047.57|2048.57|2048.07|2048.69|2048.19|2048.07|2047.57|50
1645710210000|2022-02-24 13:43:30|2048.32|2047.82|2047.44|2046.94|2048.44|2047.94|2047.44|2046.94|59
1645710220000|2022-02-24 13:43:40|2047.32|2046.82|2047.82|2047.32|2048.19|2047.69|2047.32|2046.82|102
1645710230000|2022-02-24 13:43:50|2047.94|2047.44|2048.44|2047.94|2048.82|2048.32|2047.82|2047.32|98
1645710240000|2022-02-24 13:44:00|2048.19|2047.69|2048.69|2048.19|2049.32|2048.82|2048.19|2047.69|81
1645710250000|2022-02-24 13:44:10|2048.57|2048.07|2048.82|2048.32|2049.07|2048.57|2048.57|2048.07|81
1645710260000|2022-02-24 13:44:20|2049.07|2048.57|2049.07|2048.57|2049.19|2048.69|2048.57|2048.07|91
1645710270000|2022-02-24 13:44:30|2049.19|2048.69|2050.32|2049.82|2050.32|2049.82|2049.19|2048.69|54
1645710280000|2022-02-24 13:44:40|2050.19|2049.69|2050.57|2050.07|2050.57|2050.07|2049.82|2049.32|141
1645710290000|2022-02-24 13:44:50|2050.69|2050.19|2050.57|2050.07|2051.07|2050.57|2050.32|2049.82|152
1645710300000|2022-02-24 13:45:00|2050.44|2049.94|2050.57|2050.07|2051.07|2050.57|2050.44|2049.94|107
1645710310000|2022-02-24 13:45:10|2050.69|2050.19|2050.57|2050.07|2050.82|2050.32|2049.32|2048.82|208
1645710320000|2022-02-24 13:45:20|2050.69|2050.19|2050.32|2049.82|2050.69|2050.19|2049.94|2049.44|69
1645710330000|2022-02-24 13:45:30|2050.07|2049.57|2049.32|2048.82|2050.07|2049.57|2048.94|2048.44|58
1645710340000|2022-02-24 13:45:40|2049.44|2048.94|2050.82|2050.32|2050.82|2050.32|2049.44|2048.94|308
1645710350000|2022-02-24 13:45:50|2050.94|2050.44|2050.82|2050.32|2051.57|2051.07|2050.82|2050.32|236
1645710360000|2022-02-24 13:46:00|2050.57|2050.07|2052.07|2051.57|2052.32|2051.82|2050.57|2050.07|434
1645710370000|2022-02-24 13:46:10|2052.19|2051.69|2052.19|2051.69|2052.19|2051.69|2051.32|2050.82|135
1645710380000|2022-02-24 13:46:20|2052.32|2051.82|2051.57|2051.07|2052.32|2051.82|2051.57|2051.07|106
1645710390000|2022-02-24 13:46:30|2051.69|2051.19|2051.69|2051.19|2052.07|2051.57|2051.07|2050.57|244
1645710400000|2022-02-24 13:46:40|2051.57|2051.07|2051.32|2050.82|2052.19|2051.69|2050.94|2050.44|60
1645710410000|2022-02-24 13:46:50|2051.19|2050.69|2051.07|2050.57|2051.32|2050.82|2050.57|2050.07|75
1645710420000|2022-02-24 13:47:00|2050.94|2050.44|2051.07|2050.57|2051.07|2050.57|2050.57|2050.07|64
1645710430000|2022-02-24 13:47:10|2050.94|2050.44|2050.32|2049.82|2050.94|2050.44|2050.07|2049.57|310
1645710440000|2022-02-24 13:47:20|2050.57|2050.07|2050.57|2050.07|2050.57|2050.07|2050.32|2049.82|99
1645710450000|2022-02-24 13:47:30|2050.69|2050.19|2051.82|2051.32|2051.82|2051.32|2050.69|2050.19|42
1645710460000|2022-02-24 13:47:40|2052.07|2051.57|2053.69|2053.19|2054.07|2053.57|2052.07|2051.57|236
1645710470000|2022-02-24 13:47:50|2053.57|2053.07|2052.82|2052.32|2053.57|2053.07|2052.57|2052.07|240
1645710480000|2022-02-24 13:48:00|2052.57|2052.07|2053.57|2053.07|2053.57|2053.07|2052.44|2051.94|140
1645710490000|2022-02-24 13:48:10|2053.44|2052.94|2054.07|2053.57|2054.57|2054.07|2053.44|2052.94|163
1645710500000|2022-02-24 13:48:20|2054.19|2053.69|2054.82|2054.32|2055.44|2054.94|2054.19|2053.69|304
1645710510000|2022-02-24 13:48:30|2054.69|2054.19|2053.57|2053.07|2054.82|2054.32|2053.57|2053.07|103
1645710520000|2022-02-24 13:48:40|2053.44|2052.94|2054.57|2054.07|2054.82|2054.32|2053.44|2052.94|82
1645710530000|2022-02-24 13:48:50|2054.44|2053.94|2054.32|2053.82|2054.69|2054.19|2054.32|2053.82|54
1645710540000|2022-02-24 13:49:00|2054.44|2053.94|2054.94|2054.44|2055.07|2054.57|2054.07|2053.57|119
1645710550000|2022-02-24 13:49:10|2054.82|2054.32|2054.32|2053.82|2055.07|2054.57|2053.82|2053.32|96
1645710560000|2022-02-24 13:49:20|2054.19|2053.69|2055.07|2054.57|2055.07|2054.57|2054.07|2053.57|70
1645710570000|2022-02-24 13:49:30|2054.82|2054.32|2054.69|2054.19|2055.32|2054.82|2054.69|2054.19|131
1645710580000|2022-02-24 13:49:40|2055.07|2054.57|2054.82|2054.32|2055.07|2054.57|2054.57|2054.07|114
1645710590000|2022-02-24 13:49:50|2054.69|2054.19|2054.32|2053.82|2054.69|2054.19|2054.19|2053.69|134
1645710600000|2022-02-24 13:50:00|2054.44|2053.94|2054.57|2054.07|2054.57|2054.07|2054.32|2053.82|145
1645710610000|2022-02-24 13:50:10|2054.69|2054.19|2054.07|2053.57|2054.82|2054.32|2054.07|2053.57|82
1645710620000|2022-02-24 13:50:20|2054.32|2053.82|2054.82|2054.32|2054.82|2054.32|2054.32|2053.82|215
1645710630000|2022-02-24 13:50:30|2054.94|2054.44|2054.69|2054.19|2055.19|2054.69|2054.57|2054.07|94
1645710640000|2022-02-24 13:50:40|2054.82|2054.32|2054.94|2054.44|2054.94|2054.44|2053.94|2053.44|72
1645710650000|2022-02-24 13:50:50|2055.32|2054.82|2055.82|2055.32|2055.94|2055.44|2055.32|2054.82|92
1645710660000|2022-02-24 13:51:00|2055.69|2055.19|2055.19|2054.69|2055.82|2055.32|2054.94|2054.44|120
1645710670000|2022-02-24 13:51:10|2055.07|2054.57|2055.69|2055.19|2055.82|2055.32|2054.82|2054.32|105
1645710680000|2022-02-24 13:51:20|2055.82|2055.32|2056.19|2055.69|2056.32|2055.82|2055.69|2055.19|46
1645710690000|2022-02-24 13:51:30|2056.32|2055.82|2056.57|2056.07|2056.57|2056.07|2055.82|2055.32|99
1645710700000|2022-02-24 13:51:40|2056.44|2055.94|2057.07|2056.57|2057.07|2056.57|2056.44|2055.94|53
1645710710000|2022-02-24 13:51:50|2056.82|2056.32|2057.32|2056.82|2057.57|2057.07|2056.57|2056.07|148
1645710720000|2022-02-24 13:52:00|2057.19|2056.69|2057.32|2056.82|2057.69|2057.19|2057.19|2056.69|84
1645710730000|2022-02-24 13:52:10|2057.44|2056.94|2057.57|2057.07|2057.94|2057.44|2057.44|2056.94|39
1645710740000|2022-02-24 13:52:20|2057.69|2057.19|2057.32|2056.82|2058.07|2057.57|2057.07|2056.57|122
1645710750000|2022-02-24 13:52:30|2057.19|2056.69|2056.94|2056.44|2057.19|2056.69|2056.69|2056.19|73
1645710760000|2022-02-24 13:52:40|2057.07|2056.57|2057.19|2056.69|2057.32|2056.82|2056.82|2056.32|101
1645710770000|2022-02-24 13:52:50|2057.32|2056.82|2057.07|2056.57|2057.32|2056.82|2056.32|2055.82|107
1645710780000|2022-02-24 13:53:00|2057.19|2056.69|2056.07|2055.57|2057.32|2056.82|2055.57|2055.07|179
1645710790000|2022-02-24 13:53:10|2055.82|2055.32|2056.44|2055.94|2056.44|2055.94|2055.44|2054.94|147
1645710800000|2022-02-24 13:53:20|2056.32|2055.82|2056.57|2056.07|2056.82|2056.32|2056.19|2055.69|178
1645710810000|2022-02-24 13:53:30|2056.69|2056.19|2056.07|2055.57|2056.82|2056.32|2055.94|2055.44|198
1645710820000|2022-02-24 13:53:40|2056.32|2055.82|2056.69|2056.19|2056.82|2056.32|2056.07|2055.57|114
1645710830000|2022-02-24 13:53:50|2056.82|2056.32|2056.57|2056.07|2056.82|2056.32|2056.07|2055.57|213
1645710840000|2022-02-24 13:54:00|2056.44|2055.94|2056.82|2056.32|2056.82|2056.32|2055.94|2055.44|197
1645710850000|2022-02-24 13:54:10|2057.07|2056.57|2057.19|2056.69|2057.44|2056.94|2057.07|2056.57|83
1645710860000|2022-02-24 13:54:20|2057.07|2056.57|2056.07|2055.57|2057.19|2056.69|2056.07|2055.57|60
1645710870000|2022-02-24 13:54:30|2055.94|2055.44|2056.57|2056.07|2056.57|2056.07|2055.57|2055.07|92
1645710880000|2022-02-24 13:54:40|2056.44|2055.94|2056.44|2055.94|2056.44|2055.94|2055.82|2055.32|51
1645710890000|2022-02-24 13:54:50|2056.57|2056.07|2056.07|2055.57|2056.57|2056.07|2055.82|2055.32|52
1645710900000|2022-02-24 13:55:00|2055.82|2055.32|2056.07|2055.57|2056.44|2055.94|2055.44|2054.94|73
1645710910000|2022-02-24 13:55:10|2056.32|2055.82|2054.94|2054.44|2056.32|2055.82|2054.82|2054.32|65
1645710920000|2022-02-24 13:55:20|2054.82|2054.32|2054.32|2053.82|2054.82|2054.32|2054.32|2053.82|72
1645710930000|2022-02-24 13:55:30|2054.44|2053.94|2054.57|2054.07|2054.69|2054.19|2054.07|2053.57|69
1645710940000|2022-02-24 13:55:40|2054.69|2054.19|2054.69|2054.19|2054.82|2054.32|2054.07|2053.57|97
1645710950000|2022-02-24 13:55:50|2054.57|2054.07|2054.32|2053.82|2054.82|2054.32|2054.32|2053.82|53
1645710960000|2022-02-24 13:56:00|2054.57|2054.07|2054.44|2053.94|2054.69|2054.19|2054.07|2053.57|57
1645710970000|2022-02-24 13:56:10|2054.57|2054.07|2054.57|2054.07|2054.82|2054.32|2054.44|2053.94|106
1645710980000|2022-02-24 13:56:20|2054.69|2054.19|2054.32|2053.82|2054.82|2054.32|2054.07|2053.57|122
1645710990000|2022-02-24 13:56:30|2054.19|2053.69|2054.32|2053.82|2054.57|2054.07|2054.07|2053.57|34
1645711000000|2022-02-24 13:56:40|2054.57|2054.07|2054.57|2054.07|2055.19|2054.69|2054.44|2053.94|126
1645711010000|2022-02-24 13:56:50|2054.44|2053.94|2054.07|2053.57|2054.44|2053.94|2053.94|2053.44|123
1645711020000|2022-02-24 13:57:00|2053.94|2053.44|2053.82|2053.32|2054.07|2053.57|2053.32|2052.82|171
1645711030000|2022-02-24 13:57:10|2053.69|2053.19|2052.82|2052.32|2053.69|2053.19|2052.82|2052.32|58
1645711040000|2022-02-24 13:57:20|2052.69|2052.19|2051.57|2051.07|2052.69|2052.19|2051.57|2051.07|84
1645711050000|2022-02-24 13:57:30|2051.44|2050.94|2050.57|2050.07|2051.44|2050.94|2050.32|2049.82|200
1645711060000|2022-02-24 13:57:40|2050.69|2050.19|2050.07|2049.57|2050.69|2050.19|2049.82|2049.32|107
1645711070000|2022-02-24 13:57:50|2049.82|2049.32|2049.69|2049.19|2049.94|2049.44|2049.57|2049.07|74
1645711080000|2022-02-24 13:58:00|2049.57|2049.07|2050.07|2049.57|2050.32|2049.82|2049.57|2049.07|98
1645711090000|2022-02-24 13:58:10|2050.32|2049.82|2049.94|2049.44|2050.82|2050.32|2049.82|2049.32|312
1645711100000|2022-02-24 13:58:20|2050.07|2049.57|2049.57|2049.07|2050.07|2049.57|2049.32|2048.82|133
1645711110000|2022-02-24 13:58:30|2049.69|2049.19|2048.82|2048.32|2049.82|2049.32|2048.57|2048.07|111
1645711120000|2022-02-24 13:58:40|2048.94|2048.44|2047.32|2046.82|2048.94|2048.44|2047.32|2046.82|88
1645711130000|2022-02-24 13:58:50|2047.19|2046.69|2047.19|2046.69|2047.32|2046.82|2046.82|2046.32|168
1645711140000|2022-02-24 13:59:00|2047.32|2046.82|2048.19|2047.69|2048.32|2047.82|2047.07|2046.57|113
1645711150000|2022-02-24 13:59:10|2048.32|2047.82|2048.32|2047.82|2048.57|2048.07|2048.07|2047.57|41
1645711160000|2022-02-24 13:59:20|2048.57|2048.07|2048.07|2047.57|2048.57|2048.07|2048.07|2047.57|73
1645711170000|2022-02-24 13:59:30|2047.94|2047.44|2048.44|2047.94|2048.44|2047.94|2047.82|2047.32|57
1645711180000|2022-02-24 13:59:40|2048.57|2048.07|2047.44|2046.94|2048.57|2048.07|2047.32|2046.82|80
1645711190000|2022-02-24 13:59:50|2047.32|2046.82|2047.57|2047.07|2047.57|2047.07|2047.19|2046.69|46
1645711200000|2022-02-24 14:00:00|2047.82|2047.32|2048.07|2047.57|2048.19|2047.69|2047.57|2047.07|69
1645711210000|2022-02-24 14:00:10|2048.19|2047.69|2049.32|2048.82|2049.32|2048.82|2048.19|2047.69|109
1645711220000|2022-02-24 14:00:20|2049.44|2048.94|2050.07|2049.57|2050.32|2049.82|2049.44|2048.94|79
1645711230000|2022-02-24 14:00:30|2049.69|2049.19|2049.57|2049.07|2049.94|2049.44|2049.32|2048.82|64
1645711240000|2022-02-24 14:00:40|2049.69|2049.19|2049.82|2049.32|2050.07|2049.57|2049.69|2049.19|9
1645711250000|2022-02-24 14:00:50|2049.94|2049.44|2050.57|2050.07|2050.57|2050.07|2049.82|2049.32|33
1645711260000|2022-02-24 14:01:00|2050.32|2049.82|2051.32|2050.82|2051.32|2050.82|2050.32|2049.82|86
1645711270000|2022-02-24 14:01:10|2051.07|2050.57|2050.94|2050.44|2051.19|2050.69|2050.69|2050.19|47
1645711280000|2022-02-24 14:01:20|2050.82|2050.32|2050.57|2050.07|2050.82|2050.32|2050.44|2049.94|24
1645711290000|2022-02-24 14:01:30|2050.44|2049.94|2050.44|2049.94|2050.44|2049.94|2049.82|2049.32|31
1645711300000|2022-02-24 14:01:40|2050.32|2049.82|2049.69|2049.19|2050.32|2049.82|2049.57|2049.07|39
1645711310000|2022-02-24 14:01:50|2049.82|2049.32|2050.94|2050.44|2050.94|2050.44|2049.82|2049.32|38
1645711320000|2022-02-24 14:02:00|2051.07|2050.57|2051.32|2050.82|2051.57|2051.07|2051.07|2050.57|69
1645711330000|2022-02-24 14:02:10|2051.44|2050.94|2052.07|2051.57|2052.07|2051.57|2051.07|2050.57|100
1645711340000|2022-02-24 14:02:20|2052.32|2051.82|2053.07|2052.57|2053.19|2052.69|2052.32|2051.82|121
1645711350000|2022-02-24 14:02:30|2052.82|2052.32|2052.57|2052.07|2052.82|2052.32|2052.19|2051.69|67
1645711360000|2022-02-24 14:02:40|2052.44|2051.94|2052.32|2051.82|2052.57|2052.07|2052.07|2051.57|18
1645711370000|2022-02-24 14:02:50|2052.44|2051.94|2052.57|2052.07|2052.69|2052.19|2052.32|2051.82|23
1645711380000|2022-02-24 14:03:00|2052.07|2051.57|2051.32|2050.82|2052.32|2051.82|2051.19|2050.69|89
1645711390000|2022-02-24 14:03:10|2051.19|2050.69|2051.94|2051.44|2051.94|2051.44|2050.82|2050.32|83
1645711400000|2022-02-24 14:03:20|2051.82|2051.32|2051.82|2051.32|2052.19|2051.69|2051.57|2051.07|100
1645711410000|2022-02-24 14:03:30|2052.07|2051.57|2052.32|2051.82|2052.57|2052.07|2051.94|2051.44|64
1645711420000|2022-02-24 14:03:40|2052.19|2051.69|2052.32|2051.82|2052.44|2051.94|2052.07|2051.57|41
1645711430000|2022-02-24 14:03:50|2052.19|2051.69|2052.07|2051.57|2052.44|2051.94|2052.07|2051.57|7
1645711440000|2022-02-24 14:04:00|2051.82|2051.32|2051.32|2050.82|2051.82|2051.32|2051.19|2050.69|59
1645711450000|2022-02-24 14:04:10|2051.57|2051.07|2052.07|2051.57|2052.07|2051.57|2051.57|2051.07|32
1645711460000|2022-02-24 14:04:20|2052.19|2051.69|2053.32|2052.82|2053.32|2052.82|2052.19|2051.69|31
1645711470000|2022-02-24 14:04:30|2053.19|2052.69|2050.32|2049.82|2053.19|2052.69|2050.07|2049.57|147
1645711480000|2022-02-24 14:04:40|2050.19|2049.69|2050.82|2050.32|2050.82|2050.32|2049.57|2049.07|80
1645711490000|2022-02-24 14:04:50|2051.07|2050.57|2051.32|2050.82|2051.57|2051.07|2051.07|2050.57|35
1645711500000|2022-02-24 14:05:00|2051.19|2050.69|2051.32|2050.82|2051.32|2050.82|2050.94|2050.44|29
1645711510000|2022-02-24 14:05:10|2051.19|2050.69|2051.44|2050.94|2051.44|2050.94|2051.07|2050.57|27
1645711520000|2022-02-24 14:05:20|2051.32|2050.82|2052.07|2051.57|2052.19|2051.69|2051.32|2050.82|44
1645711530000|2022-02-24 14:05:30|2052.19|2051.69|2052.32|2051.82|2052.44|2051.94|2052.07|2051.57|44
1645711540000|2022-02-24 14:05:40|2052.44|2051.94|2052.57|2052.07|2053.07|2052.57|2052.44|2051.94|26
1645711550000|2022-02-24 14:05:50|2052.69|2052.19|2053.07|2052.57|2053.07|2052.57|2052.57|2052.07|35
1645711560000|2022-02-24 14:06:00|2052.82|2052.32|2053.32|2052.82|2053.32|2052.82|2052.82|2052.32|39
1645711570000|2022-02-24 14:06:10|2053.07|2052.57|2053.57|2053.07|2053.57|2053.07|2052.82|2052.32|50
1645711580000|2022-02-24 14:06:20|2053.69|2053.19|2053.57|2053.07|2053.82|2053.32|2053.07|2052.57|38
1645711590000|2022-02-24 14:06:30|2053.69|2053.19|2053.57|2053.07|2053.82|2053.32|2053.57|2053.07|19
1645711600000|2022-02-24 14:06:40|2053.69|2053.19|2052.57|2052.07|2053.69|2053.19|2052.32|2051.82|68
1645711610000|2022-02-24 14:06:50|2052.32|2051.82|2052.07|2051.57|2052.32|2051.82|2051.69|2051.19|42
1645711620000|2022-02-24 14:07:00|2052.32|2051.82|2052.82|2052.32|2053.32|2052.82|2052.32|2051.82|65
1645711630000|2022-02-24 14:07:10|2052.57|2052.07|2052.32|2051.82|2052.57|2052.07|2052.19|2051.69|18
1645711640000|2022-02-24 14:07:20|2051.82|2051.32|2052.32|2051.82|2052.57|2052.07|2051.82|2051.32|61
1645711650000|2022-02-24 14:07:30|2052.57|2052.07|2052.94|2052.44|2053.07|2052.57|2052.57|2052.07|36
1645711660000|2022-02-24 14:07:40|2053.07|2052.57|2053.32|2052.82|2053.57|2053.07|2052.94|2052.44|45
1645711670000|2022-02-24 14:07:50|2053.44|2052.94|2053.07|2052.57|2053.44|2052.94|2052.82|2052.32|31
1645711680000|2022-02-24 14:08:00|2053.32|2052.82|2053.07|2052.57|2053.32|2052.82|2052.82|2052.32|26
1645711690000|2022-02-24 14:08:10|2052.94|2052.44|2053.07|2052.57|2053.19|2052.69|2052.82|2052.32|20
1645711700000|2022-02-24 14:08:20|2052.94|2052.44|2052.94|2052.44|2053.07|2052.57|2052.69|2052.19|41
1645711710000|2022-02-24 14:08:30|2053.07|2052.57|2053.69|2053.19|2053.82|2053.32|2053.07|2052.57|66
1645711720000|2022-02-24 14:08:40|2053.57|2053.07|2053.07|2052.57|2053.69|2053.19|2052.82|2052.32|26
1645711730000|2022-02-24 14:08:50|2052.82|2052.32|2052.69|2052.19|2052.82|2052.32|2052.44|2051.94|31
1645711740000|2022-02-24 14:09:00|2052.57|2052.07|2051.07|2050.57|2052.57|2052.07|2051.07|2050.57|71
1645711750000|2022-02-24 14:09:10|2051.19|2050.69|2050.82|2050.32|2051.57|2051.07|2050.82|2050.32|39
1645711760000|2022-02-24 14:09:20|2050.57|2050.07|2050.32|2049.82|2050.82|2050.32|2050.19|2049.69|58
1645711770000|2022-02-24 14:09:30|2050.44|2049.94|2050.32|2049.82|2050.69|2050.19|2050.07|2049.57|69
1645711780000|2022-02-24 14:09:40|2050.19|2049.69|2049.94|2049.44|2050.32|2049.82|2049.57|2049.07|41
1645711790000|2022-02-24 14:09:50|2049.82|2049.32|2049.94|2049.44|2050.07|2049.57|2049.57|2049.07|43
1645711800000|2022-02-24 14:10:00|2049.82|2049.32|2049.32|2048.82|2049.82|2049.32|2049.07|2048.57|39
1645711810000|2022-02-24 14:10:10|2049.44|2048.94|2049.57|2049.07|2049.82|2049.32|2049.32|2048.82|22
1645711820000|2022-02-24 14:10:20|2049.44|2048.94|2048.07|2047.57|2049.44|2048.94|2048.07|2047.57|83
1645711830000|2022-02-24 14:10:30|2048.19|2047.69|2047.94|2047.44|2048.32|2047.82|2047.94|2047.44|44
1645711840000|2022-02-24 14:10:40|2048.07|2047.57|2048.19|2047.69|2048.32|2047.82|2047.94|2047.44|36
1645711850000|2022-02-24 14:10:50|2048.32|2047.82|2049.69|2049.19|2049.69|2049.19|2048.07|2047.57|72
1645711860000|2022-02-24 14:11:00|2049.57|2049.07|2049.07|2048.57|2049.94|2049.44|2048.94|2048.44|80
1645711870000|2022-02-24 14:11:10|2048.94|2048.44|2048.69|2048.19|2049.32|2048.82|2048.69|2048.19|41
1645711880000|2022-02-24 14:11:20|2048.44|2047.94|2048.94|2048.44|2049.19|2048.69|2048.44|2047.94|30
1645711890000|2022-02-24 14:11:30|2048.82|2048.32|2050.07|2049.57|2050.07|2049.57|2048.82|2048.32|34
1645711900000|2022-02-24 14:11:40|2050.19|2049.69|2049.57|2049.07|2050.19|2049.69|2049.32|2048.82|49
1645711910000|2022-02-24 14:11:50|2050.07|2049.57|2049.57|2049.07|2050.07|2049.57|2049.44|2048.94|44
1645711920000|2022-02-24 14:12:00|2049.69|2049.19|2049.57|2049.07|2049.82|2049.32|2049.57|2049.07|22
1645711930000|2022-02-24 14:12:10|2049.69|2049.19|2049.19|2048.69|2049.69|2049.19|2049.07|2048.57|37
1645711940000|2022-02-24 14:12:20|2049.07|2048.57|2048.57|2048.07|2049.19|2048.69|2048.57|2048.07|36
1645711950000|2022-02-24 14:12:30|2048.44|2047.94|2048.44|2047.94|2048.57|2048.07|2048.19|2047.69|47
1645711960000|2022-02-24 14:12:40|2048.32|2047.82|2048.32|2047.82|2048.44|2047.94|2048.32|2047.82|20
1645711970000|2022-02-24 14:12:50|2048.19|2047.69|2048.07|2047.57|2048.32|2047.82|2048.07|2047.57|41
1645711980000|2022-02-24 14:13:00|2048.19|2047.69|2048.07|2047.57|2048.19|2047.69|2047.82|2047.32|60
1645711990000|2022-02-24 14:13:10|2047.82|2047.32|2048.07|2047.57|2048.19|2047.69|2047.82|2047.32|25
1645712000000|2022-02-24 14:13:20|2048.19|2047.69|2048.44|2047.94|2048.44|2047.94|2047.82|2047.32|64
1645712010000|2022-02-24 14:13:30|2048.32|2047.82|2049.82|2049.32|2049.82|2049.32|2048.32|2047.82|54
1645712020000|2022-02-24 14:13:40|2049.69|2049.19|2049.57|2049.07|2049.82|2049.32|2049.57|2049.07|15
1645712030000|2022-02-24 14:13:50|2049.44|2048.94|2049.57|2049.07|2049.82|2049.32|2049.32|2048.82|30
1645712040000|2022-02-24 14:14:00|2049.82|2049.32|2049.69|2049.19|2050.32|2049.82|2049.69|2049.19|78
1645712050000|2022-02-24 14:14:10|2049.82|2049.32|2049.82|2049.32|2050.07|2049.57|2049.57|2049.07|17
1645712060000|2022-02-24 14:14:20|2049.94|2049.44|2050.57|2050.07|2050.82|2050.32|2049.82|2049.32|51
1645712070000|2022-02-24 14:14:30|2050.69|2050.19|2050.82|2050.32|2051.32|2050.82|2050.32|2049.82|80
1645712080000|2022-02-24 14:14:40|2051.07|2050.57|2051.57|2051.07|2051.57|2051.07|2050.82|2050.32|27
1645712090000|2022-02-24 14:14:50|2051.44|2050.94|2051.32|2050.82|2051.44|2050.94|2050.82|2050.32|44
1645712100000|2022-02-24 14:15:00|2051.44|2050.94|2050.82|2050.32|2051.57|2051.07|2050.82|2050.32|66
1645712110000|2022-02-24 14:15:10|2050.94|2050.44|2051.82|2051.32|2051.82|2051.32|2050.94|2050.44|54
1645712120000|2022-02-24 14:15:20|2052.07|2051.57|2052.32|2051.82|2052.44|2051.94|2051.57|2051.07|115
1645712130000|2022-02-24 14:15:30|2052.44|2051.94|2052.32|2051.82|2052.44|2051.94|2051.94|2051.44|19
1645712140000|2022-02-24 14:15:40|2052.44|2051.94|2052.57|2052.07|2052.82|2052.32|2052.32|2051.82|15
1645712150000|2022-02-24 14:15:50|2052.44|2051.94|2051.82|2051.32|2052.44|2051.94|2051.82|2051.32|54
1645712160000|2022-02-24 14:16:00|2051.69|2051.19|2052.07|2051.57|2052.44|2051.94|2051.57|2051.07|40
1645712170000|2022-02-24 14:16:10|2052.19|2051.69|2051.57|2051.07|2052.19|2051.69|2051.57|2051.07|63
1645712180000|2022-02-24 14:16:20|2051.44|2050.94|2051.82|2051.32|2051.82|2051.32|2051.44|2050.94|32
1645712190000|2022-02-24 14:16:30|2051.94|2051.44|2052.32|2051.82|2052.57|2052.07|2051.94|2051.44|29
1645712200000|2022-02-24 14:16:40|2052.44|2051.94|2052.82|2052.32|2052.82|2052.32|2052.32|2051.82|9
1645712210000|2022-02-24 14:16:50|2053.07|2052.57|2053.44|2052.94|2053.82|2053.32|2053.07|2052.57|57
1645712220000|2022-02-24 14:17:00|2053.32|2052.82|2053.82|2053.32|2053.94|2053.44|2053.32|2052.82|36
1645712230000|2022-02-24 14:17:10|2054.07|2053.57|2053.07|2052.57|2054.07|2053.57|2053.07|2052.57|31
1645712240000|2022-02-24 14:17:20|2052.69|2052.19|2053.07|2052.57|2053.44|2052.94|2052.69|2052.19|68
1645712250000|2022-02-24 14:17:30|2052.94|2052.44|2052.57|2052.07|2053.19|2052.69|2052.57|2052.07|47
1645712260000|2022-02-24 14:17:40|2052.82|2052.32|2053.07|2052.57|2053.07|2052.57|2052.82|2052.32|34
1645712270000|2022-02-24 14:17:50|2052.94|2052.44|2052.82|2052.32|2052.94|2052.44|2052.69|2052.19|21
1645712280000|2022-02-24 14:18:00|2052.69|2052.19|2052.32|2051.82|2052.69|2052.19|2051.82|2051.32|41
1645712290000|2022-02-24 14:18:10|2052.19|2051.69|2052.07|2051.57|2052.69|2052.19|2051.82|2051.32|39
1645712300000|2022-02-24 14:18:20|2052.19|2051.69|2052.94|2052.44|2053.19|2052.69|2052.07|2051.57|36
1645712310000|2022-02-24 14:18:30|2052.82|2052.32|2054.07|2053.57|2054.07|2053.57|2052.82|2052.32|21
1645712320000|2022-02-24 14:18:40|2053.82|2053.32|2054.57|2054.07|2054.57|2054.07|2053.82|2053.32|55
1645712330000|2022-02-24 14:18:50|2054.69|2054.19|2055.32|2054.82|2055.32|2054.82|2054.69|2054.19|19
1645712340000|2022-02-24 14:19:00|2055.44|2054.94|2054.82|2054.32|2055.57|2055.07|2054.82|2054.32|74
1645712350000|2022-02-24 14:19:10|2054.94|2054.44|2055.32|2054.82|2055.57|2055.07|2054.82|2054.32|44
1645712360000|2022-02-24 14:19:20|2055.44|2054.94|2055.57|2055.07|2055.94|2055.44|2055.44|2054.94|30
1645712370000|2022-02-24 14:19:30|2055.82|2055.32|2056.07|2055.57|2056.07|2055.57|2055.82|2055.32|17
1645712380000|2022-02-24 14:19:40|2055.94|2055.44|2055.82|2055.32|2056.07|2055.57|2055.82|2055.32|23
1645712390000|2022-02-24 14:19:50|2056.07|2055.57|2055.57|2055.07|2056.32|2055.82|2055.57|2055.07|60
1645712400000|2022-02-24 14:20:00|2055.69|2055.19|2056.07|2055.57|2056.32|2055.82|2055.69|2055.19|23
1645712410000|2022-02-24 14:20:10|2055.69|2055.19|2055.69|2055.19|2055.94|2055.44|2055.19|2054.69|151
1645712420000|2022-02-24 14:20:20|2055.57|2055.07|2054.82|2054.32|2055.57|2055.07|2054.82|2054.32|21
1645712430000|2022-02-24 14:20:30|2054.94|2054.44|2054.57|2054.07|2055.07|2054.57|2054.57|2054.07|37
1645712440000|2022-02-24 14:20:40|2054.44|2053.94|2054.82|2054.32|2054.82|2054.32|2054.32|2053.82|24
1645712450000|2022-02-24 14:20:50|2055.07|2054.57|2055.07|2054.57|2055.57|2055.07|2054.82|2054.32|34
1645712460000|2022-02-24 14:21:00|2055.19|2054.69|2055.32|2054.82|2055.57|2055.07|2055.07|2054.57|39
1645712470000|2022-02-24 14:21:10|2055.44|2054.94|2055.32|2054.82|2055.82|2055.32|2055.32|2054.82|30
1645712480000|2022-02-24 14:21:20|2055.19|2054.69|2054.44|2053.94|2055.32|2054.82|2054.07|2053.57|45
1645712490000|2022-02-24 14:21:30|2054.32|2053.82|2053.69|2053.19|2054.32|2053.82|2053.44|2052.94|31
1645712500000|2022-02-24 14:21:40|2053.82|2053.32|2053.82|2053.32|2054.07|2053.57|2053.57|2053.07|45
1645712510000|2022-02-24 14:21:50|2053.94|2053.44|2053.69|2053.19|2054.07|2053.57|2053.69|2053.19|17
1645712520000|2022-02-24 14:22:00|2053.57|2053.07|2053.57|2053.07|2053.82|2053.32|2053.57|2053.07|53
1645712530000|2022-02-24 14:22:10|2053.69|2053.19|2052.57|2052.07|2053.82|2053.32|2052.57|2052.07|59
1645712540000|2022-02-24 14:22:20|2052.32|2051.82|2052.32|2051.82|2052.82|2052.32|2052.32|2051.82|194
1645712550000|2022-02-24 14:22:30|2052.57|2052.07|2052.07|2051.57|2052.69|2052.19|2052.07|2051.57|48
1645712560000|2022-02-24 14:22:40|2052.32|2051.82|2052.19|2051.69|2052.32|2051.82|2052.07|2051.57|26
1645712570000|2022-02-24 14:22:50|2052.32|2051.82|2052.32|2051.82|2052.69|2052.19|2052.07|2051.57|154
1645712580000|2022-02-24 14:23:00|2052.19|2051.69|2052.57|2052.07|2052.57|2052.07|2052.07|2051.57|15
1645712590000|2022-02-24 14:23:10|2052.44|2051.94|2053.07|2052.57|2053.19|2052.69|2052.44|2051.94|32
1645712600000|2022-02-24 14:23:20|2052.82|2052.32|2053.07|2052.57|2053.19|2052.69|2052.57|2052.07|58
1645712610000|2022-02-24 14:23:30|2053.19|2052.69|2053.82|2053.32|2054.07|2053.57|2053.19|2052.69|40
1645712620000|2022-02-24 14:23:40|2053.69|2053.19|2053.57|2053.07|2054.07|2053.57|2053.57|2053.07|41
1645712630000|2022-02-24 14:23:50|2053.44|2052.94|2053.32|2052.82|2053.94|2053.44|2053.32|2052.82|167
1645712640000|2022-02-24 14:24:00|2053.19|2052.69|2053.07|2052.57|2053.57|2053.07|2052.82|2052.32|38
1645712650000|2022-02-24 14:24:10|2053.19|2052.69|2052.82|2052.32|2053.44|2052.94|2052.82|2052.32|18
1645712660000|2022-02-24 14:24:20|2052.69|2052.19|2052.32|2051.82|2052.69|2052.19|2052.07|2051.57|72
1645712670000|2022-02-24 14:24:30|2052.57|2052.07|2053.32|2052.82|2053.32|2052.82|2052.44|2051.94|14
1645712680000|2022-02-24 14:24:40|2053.19|2052.69|2053.07|2052.57|2053.32|2052.82|2053.07|2052.57|18
1645712690000|2022-02-24 14:24:50|2052.94|2052.44|2053.32|2052.82|2053.82|2053.32|2052.82|2052.32|85
1645712700000|2022-02-24 14:25:00|2053.44|2052.94|2054.07|2053.57|2054.07|2053.57|2053.07|2052.57|44
1645712710000|2022-02-24 14:25:10|2053.94|2053.44|2052.94|2052.44|2054.07|2053.57|2052.82|2052.32|49
1645712720000|2022-02-24 14:25:20|2053.07|2052.57|2051.19|2050.69|2053.07|2052.57|2051.19|2050.69|175
1645712730000|2022-02-24 14:25:30|2051.07|2050.57|2050.69|2050.19|2051.57|2051.07|2050.57|2050.07|91
1645712740000|2022-02-24 14:25:40|2050.82|2050.32|2051.32|2050.82|2051.32|2050.82|2050.69|2050.19|28
1645712750000|2022-02-24 14:25:50|2051.44|2050.94|2052.32|2051.82|2052.57|2052.07|2051.19|2050.69|41
1645712760000|2022-02-24 14:26:00|2052.19|2051.69|2051.57|2051.07|2052.32|2051.82|2051.57|2051.07|54
1645712770000|2022-02-24 14:26:10|2051.69|2051.19|2052.82|2052.32|2052.94|2052.44|2051.57|2051.07|44
1645712780000|2022-02-24 14:26:20|2052.94|2052.44|2052.57|2052.07|2052.94|2052.44|2052.32|2051.82|59
1645712790000|2022-02-24 14:26:30|2052.44|2051.94|2052.82|2052.32|2052.82|2052.32|2051.94|2051.44|39
1645712800000|2022-02-24 14:26:40|2052.69|2052.19|2052.69|2052.19|2052.82|2052.32|2052.32|2051.82|21
1645712810000|2022-02-24 14:26:50|2052.82|2052.32|2052.57|2052.07|2052.82|2052.32|2052.32|2051.82|27
1645712820000|2022-02-24 14:27:00|2052.69|2052.19|2052.32|2051.82|2052.69|2052.19|2052.32|2051.82|55
1645712830000|2022-02-24 14:27:10|2052.44|2051.94|2052.94|2052.44|2052.94|2052.44|2052.32|2051.82|34
1645712840000|2022-02-24 14:27:20|2052.82|2052.32|2053.07|2052.57|2053.32|2052.82|2052.82|2052.32|4
1645712850000|2022-02-24 14:27:30|2052.94|2052.44|2052.07|2051.57|2053.07|2052.57|2052.07|2051.57|30
1645712860000|2022-02-24 14:27:40|2051.82|2051.32|2051.32|2050.82|2051.82|2051.32|2051.32|2050.82|22
1645712870000|2022-02-24 14:27:50|2051.44|2050.94|2052.19|2051.69|2052.19|2051.69|2051.44|2050.94|51
1645712880000|2022-02-24 14:28:00|2052.32|2051.82|2053.07|2052.57|2053.32|2052.82|2052.07|2051.57|30
1645712890000|2022-02-24 14:28:10|2052.94|2052.44|2053.32|2052.82|2053.32|2052.82|2052.32|2051.82|22
1645712900000|2022-02-24 14:28:20|2053.07|2052.57|2053.32|2052.82|2053.32|2052.82|2053.07|2052.57|9
1645712910000|2022-02-24 14:28:30|2052.82|2052.32|2052.44|2051.94|2053.07|2052.57|2052.44|2051.94|70
1645712920000|2022-02-24 14:28:40|2052.57|2052.07|2053.07|2052.57|2053.07|2052.57|2052.44|2051.94|53
1645712930000|2022-02-24 14:28:50|2053.19|2052.69|2053.07|2052.57|2053.32|2052.82|2052.82|2052.32|19
1645712940000|2022-02-24 14:29:00|2052.94|2052.44|2052.44|2051.94|2053.07|2052.57|2052.07|2051.57|21
1645712950000|2022-02-24 14:29:10|2052.32|2051.82|2052.32|2051.82|2052.82|2052.32|2052.32|2051.82|21
1645712960000|2022-02-24 14:29:20|2052.19|2051.69|2051.57|2051.07|2052.19|2051.69|2051.57|2051.07|4
1645712970000|2022-02-24 14:29:30|2051.32|2050.82|2052.57|2052.07|2052.57|2052.07|2051.32|2050.82|29
1645712980000|2022-02-24 14:29:40|2052.69|2052.19|2052.57|2052.07|2052.94|2052.44|2052.57|2052.07|20
1645712990000|2022-02-24 14:29:50|2052.32|2051.82|2052.57|2052.07|2052.57|2052.07|2051.82|2051.32|40
1645713000000|2022-02-24 14:30:00|2052.44|2051.94|2053.19|2052.69|2053.44|2052.94|2052.32|2051.82|273
1645713010000|2022-02-24 14:30:10|2053.07|2052.57|2053.32|2052.82|2053.32|2052.82|2052.82|2052.32|62
1645713020000|2022-02-24 14:30:20|2053.82|2053.32|2052.69|2052.19|2053.82|2053.32|2052.57|2052.07|110
1645713030000|2022-02-24 14:30:30|2052.32|2051.82|2051.57|2051.07|2052.82|2052.32|2051.44|2050.94|65
1645713040000|2022-02-24 14:30:40|2051.44|2050.94|2052.32|2051.82|2052.32|2051.82|2051.32|2050.82|80
1645713050000|2022-02-24 14:30:50|2052.19|2051.69|2052.44|2051.94|2052.94|2052.44|2052.19|2051.69|60
1645713060000|2022-02-24 14:31:00|2052.57|2052.07|2053.82|2053.32|2054.32|2053.82|2052.44|2051.94|160
1645713070000|2022-02-24 14:31:10|2053.57|2053.07|2053.07|2052.57|2053.82|2053.32|2053.07|2052.57|111
1645713080000|2022-02-24 14:31:20|2053.19|2052.69|2053.32|2052.82|2053.44|2052.94|2053.07|2052.57|174
1645713090000|2022-02-24 14:31:30|2053.57|2053.07|2054.19|2053.69|2054.19|2053.69|2053.07|2052.57|146
1645713100000|2022-02-24 14:31:40|2054.32|2053.82|2056.57|2056.07|2056.57|2056.07|2054.32|2053.82|267
1645713110000|2022-02-24 14:31:50|2056.32|2055.82|2056.07|2055.57|2056.32|2055.82|2055.07|2054.57|231
1645713120000|2022-02-24 14:32:00|2055.94|2055.44|2056.94|2056.44|2057.32|2056.82|2055.82|2055.32|220
1645713130000|2022-02-24 14:32:10|2057.07|2056.57|2057.82|2057.32|2057.82|2057.32|2056.82|2056.32|191
1645713140000|2022-02-24 14:32:20|2058.07|2057.57|2057.82|2057.32|2058.07|2057.57|2056.82|2056.32|112
1645713150000|2022-02-24 14:32:30|2057.57|2057.07|2058.07|2057.57|2058.19|2057.69|2057.32|2056.82|117
1645713160000|2022-02-24 14:32:40|2057.82|2057.32|2058.82|2058.32|2059.32|2058.82|2057.82|2057.32|134
1645713170000|2022-02-24 14:32:50|2058.57|2058.07|2058.82|2058.32|2059.32|2058.82|2058.44|2057.94|109
1645713180000|2022-02-24 14:33:00|2058.94|2058.44|2059.57|2059.07|2059.57|2059.07|2058.57|2058.07|72
1645713190000|2022-02-24 14:33:10|2059.44|2058.94|2060.32|2059.82|2060.57|2060.07|2059.44|2058.94|212
1645713200000|2022-02-24 14:33:20|2060.44|2059.94|2060.82|2060.32|2061.32|2060.82|2060.32|2059.82|420
1645713210000|2022-02-24 14:33:30|2061.07|2060.57|2060.82|2060.32|2061.07|2060.57|2060.07|2059.57|176
1645713220000|2022-02-24 14:33:40|2060.57|2060.07|2060.32|2059.82|2060.94|2060.44|2060.32|2059.82|60
1645713230000|2022-02-24 14:33:50|2060.19|2059.69|2061.07|2060.57|2061.07|2060.57|2059.82|2059.32|102
1645713240000|2022-02-24 14:34:00|2060.94|2060.44|2060.07|2059.57|2061.07|2060.57|2059.94|2059.44|165
1645713250000|2022-02-24 14:34:10|2060.19|2059.69|2059.82|2059.32|2060.32|2059.82|2059.07|2058.57|84
1645713260000|2022-02-24 14:34:20|2059.57|2059.07|2059.82|2059.32|2060.32|2059.82|2059.32|2058.82|112
1645713270000|2022-02-24 14:34:30|2059.57|2059.07|2058.32|2057.82|2059.57|2059.07|2058.32|2057.82|129
1645713280000|2022-02-24 14:34:40|2058.57|2058.07|2057.82|2057.32|2058.82|2058.32|2057.19|2056.69|144
1645713290000|2022-02-24 14:34:50|2057.69|2057.19|2058.44|2057.94|2058.82|2058.32|2057.69|2057.19|76
1645713300000|2022-02-24 14:35:00|2058.57|2058.07|2058.07|2057.57|2058.94|2058.44|2058.07|2057.57|195
1645713310000|2022-02-24 14:35:10|2058.19|2057.69|2057.69|2057.19|2058.32|2057.82|2056.94|2056.44|120
1645713320000|2022-02-24 14:35:20|2057.32|2056.82|2056.32|2055.82|2057.69|2057.19|2056.32|2055.82|68
1645713330000|2022-02-24 14:35:30|2056.82|2056.32|2056.32|2055.82|2057.19|2056.69|2055.32|2054.82|134
1645713340000|2022-02-24 14:35:40|2056.44|2055.94|2057.82|2057.32|2057.82|2057.32|2056.44|2055.94|132
1645713350000|2022-02-24 14:35:50|2058.07|2057.57|2058.57|2058.07|2058.69|2058.19|2057.82|2057.32|28
1645713360000|2022-02-24 14:36:00|2058.69|2058.19|2059.07|2058.57|2059.32|2058.82|2058.69|2058.19|143
1645713370000|2022-02-24 14:36:10|2058.94|2058.44|2058.07|2057.57|2058.94|2058.44|2057.82|2057.32|127
1645713380000|2022-02-24 14:36:20|2058.32|2057.82|2058.57|2058.07|2058.82|2058.32|2057.57|2057.07|142
1645713390000|2022-02-24 14:36:30|2058.82|2058.32|2059.07|2058.57|2059.07|2058.57|2058.32|2057.82|55
1645713400000|2022-02-24 14:36:40|2058.94|2058.44|2059.07|2058.57|2059.32|2058.82|2058.69|2058.19|57
1645713410000|2022-02-24 14:36:50|2059.57|2059.07|2060.82|2060.32|2060.82|2060.32|2059.32|2058.82|71
1645713420000|2022-02-24 14:37:00|2060.94|2060.44|2060.57|2060.07|2061.19|2060.69|2060.57|2060.07|127
1645713430000|2022-02-24 14:37:10|2060.69|2060.19|2059.44|2058.94|2061.07|2060.57|2058.94|2058.44|210
1645713440000|2022-02-24 14:37:20|2059.57|2059.07|2059.82|2059.32|2060.32|2059.82|2059.44|2058.94|164
1645713450000|2022-02-24 14:37:30|2059.57|2059.07|2060.57|2060.07|2061.32|2060.82|2059.32|2058.82|114
1645713460000|2022-02-24 14:37:40|2060.44|2059.94|2060.69|2060.19|2061.07|2060.57|2060.32|2059.82|122
1645713470000|2022-02-24 14:37:50|2060.94|2060.44|2061.32|2060.82|2061.32|2060.82|2060.07|2059.57|205
1645713480000|2022-02-24 14:38:00|2061.19|2060.69|2061.07|2060.57|2061.82|2061.32|2061.07|2060.57|81
1645713490000|2022-02-24 14:38:10|2061.19|2060.69|2060.07|2059.57|2061.19|2060.69|2059.94|2059.44|78
1645713500000|2022-02-24 14:38:20|2060.19|2059.69|2059.57|2059.07|2060.19|2059.69|2059.32|2058.82|130
1645713510000|2022-02-24 14:38:30|2059.69|2059.19|2060.69|2060.19|2060.69|2060.19|2059.32|2058.82|90
1645713520000|2022-02-24 14:38:40|2060.44|2059.94|2061.69|2061.19|2061.82|2061.32|2060.44|2059.94|86
1645713530000|2022-02-24 14:38:50|2061.82|2061.32|2062.69|2062.19|2063.07|2062.57|2061.57|2061.07|149
1645713540000|2022-02-24 14:39:00|2062.82|2062.32|2062.69|2062.19|2062.82|2062.32|2062.07|2061.57|96
1645713550000|2022-02-24 14:39:10|2062.57|2062.07|2063.19|2062.69|2063.19|2062.69|2062.32|2061.82|112
1645713560000|2022-02-24 14:39:20|2063.32|2062.82|2062.57|2062.07|2063.44|2062.94|2062.32|2061.82|80
1645713570000|2022-02-24 14:39:30|2062.69|2062.19|2063.32|2062.82|2063.32|2062.82|2062.32|2061.82|113
1645713580000|2022-02-24 14:39:40|2063.57|2063.07|2063.82|2063.32|2063.82|2063.32|2063.19|2062.69|84
1645713590000|2022-02-24 14:39:50|2064.07|2063.57|2064.69|2064.19|2064.94|2064.44|2063.57|2063.07|191
1645713600000|2022-02-24 14:40:00|2064.32|2063.82|2064.82|2064.32|2065.32|2064.82|2064.07|2063.57|420
1645713610000|2022-02-24 14:40:10|2064.32|2063.82|2064.32|2063.82|2064.57|2064.07|2064.07|2063.57|113
1645713620000|2022-02-24 14:40:20|2064.07|2063.57|2063.82|2063.32|2064.44|2063.94|2063.82|2063.32|120
1645713630000|2022-02-24 14:40:30|2063.57|2063.07|2063.44|2062.94|2064.32|2063.82|2063.32|2062.82|91
1645713640000|2022-02-24 14:40:40|2063.57|2063.07|2061.94|2061.44|2063.57|2063.07|2061.94|2061.44|68
1645713650000|2022-02-24 14:40:50|2062.07|2061.57|2063.57|2063.07|2063.57|2063.07|2062.07|2061.57|63
1645713660000|2022-02-24 14:41:00|2063.32|2062.82|2063.57|2063.07|2064.07|2063.57|2062.94|2062.44|93
1645713670000|2022-02-24 14:41:10|2063.32|2062.82|2063.44|2062.94|2064.07|2063.57|2063.07|2062.57|62
1645713680000|2022-02-24 14:41:20|2063.57|2063.07|2063.69|2063.19|2063.82|2063.32|2063.07|2062.57|42
1645713690000|2022-02-24 14:41:30|2063.44|2062.94|2063.69|2063.19|2064.07|2063.57|2063.19|2062.69|119
1645713700000|2022-02-24 14:41:40|2063.82|2063.32|2063.94|2063.44|2064.07|2063.57|2063.44|2062.94|108
1645713710000|2022-02-24 14:41:50|2064.07|2063.57|2064.44|2063.94|2064.94|2064.44|2063.69|2063.19|80
1645713720000|2022-02-24 14:42:00|2064.19|2063.69|2065.32|2064.82|2065.32|2064.82|2063.82|2063.32|293
1645713730000|2022-02-24 14:42:10|2065.07|2064.57|2065.32|2064.82|2065.57|2065.07|2064.82|2064.32|124
1645713740000|2022-02-24 14:42:20|2065.19|2064.69|2063.82|2063.32|2065.19|2064.69|2063.69|2063.19|97
1645713750000|2022-02-24 14:42:30|2063.94|2063.44|2064.57|2064.07|2064.94|2064.44|2063.57|2063.07|32
1645713760000|2022-02-24 14:42:40|2064.69|2064.19|2065.07|2064.57|2065.07|2064.57|2064.57|2064.07|49
1645713770000|2022-02-24 14:42:50|2064.94|2064.44|2063.57|2063.07|2065.07|2064.57|2063.57|2063.07|140
1645713780000|2022-02-24 14:43:00|2063.69|2063.19|2062.57|2062.07|2063.69|2063.19|2062.32|2061.82|211
1645713790000|2022-02-24 14:43:10|2062.69|2062.19|2063.32|2062.82|2063.57|2063.07|2062.57|2062.07|132
1645713800000|2022-02-24 14:43:20|2063.07|2062.57|2062.69|2062.19|2063.44|2062.94|2062.69|2062.19|53
1645713810000|2022-02-24 14:43:30|2062.82|2062.32|2062.82|2062.32|2063.19|2062.69|2062.57|2062.07|71
1645713820000|2022-02-24 14:43:40|2062.69|2062.19|2062.32|2061.82|2063.07|2062.57|2062.07|2061.57|109
1645713830000|2022-02-24 14:43:50|2062.19|2061.69|2061.57|2061.07|2062.69|2062.19|2061.57|2061.07|110
1645713840000|2022-02-24 14:44:00|2061.82|2061.32|2061.44|2060.94|2062.32|2061.82|2061.32|2060.82|154
1645713850000|2022-02-24 14:44:10|2061.57|2061.07|2061.44|2060.94|2061.82|2061.32|2061.07|2060.57|184
1645713860000|2022-02-24 14:44:20|2061.32|2060.82|2061.32|2060.82|2061.69|2061.19|2061.07|2060.57|101
1645713870000|2022-02-24 14:44:30|2061.44|2060.94|2061.94|2061.44|2062.32|2061.82|2061.19|2060.69|103
1645713880000|2022-02-24 14:44:40|2062.07|2061.57|2062.32|2061.82|2062.32|2061.82|2061.57|2061.07|97
1645713890000|2022-02-24 14:44:50|2062.44|2061.94|2063.57|2063.07|2064.19|2063.69|2062.44|2061.94|157
1645713900000|2022-02-24 14:45:00|2063.32|2062.82|2062.07|2061.57|2063.32|2062.82|2062.07|2061.57|145
1645713910000|2022-02-24 14:45:10|2061.82|2061.32|2061.82|2061.32|2062.32|2061.82|2061.57|2061.07|120
1645713920000|2022-02-24 14:45:20|2061.94|2061.44|2062.32|2061.82|2062.82|2062.32|2061.82|2061.32|68
1645713930000|2022-02-24 14:45:30|2062.19|2061.69|2062.07|2061.57|2063.07|2062.57|2062.07|2061.57|80
1645713940000|2022-02-24 14:45:40|2061.57|2061.07|2060.32|2059.82|2061.69|2061.19|2060.32|2059.82|231
1645713950000|2022-02-24 14:45:50|2060.07|2059.57|2060.19|2059.69|2060.57|2060.07|2059.57|2059.07|213
1645713960000|2022-02-24 14:46:00|2060.07|2059.57|2061.44|2060.94|2061.82|2061.32|2060.07|2059.57|206
1645713970000|2022-02-24 14:46:10|2061.07|2060.57|2060.57|2060.07|2061.32|2060.82|2060.07|2059.57|247
1645713980000|2022-02-24 14:46:20|2060.69|2060.19|2060.44|2059.94|2060.69|2060.19|2060.07|2059.57|242
1645713990000|2022-02-24 14:46:30|2060.57|2060.07|2061.82|2061.32|2062.07|2061.57|2060.57|2060.07|148
1645714000000|2022-02-24 14:46:40|2061.57|2061.07|2061.82|2061.32|2061.82|2061.32|2060.57|2060.07|122
1645714010000|2022-02-24 14:46:50|2062.07|2061.57|2062.19|2061.69|2062.57|2062.07|2061.94|2061.44|68
1645714020000|2022-02-24 14:47:00|2062.32|2061.82|2060.57|2060.07|2062.57|2062.07|2060.57|2060.07|120
1645714030000|2022-02-24 14:47:10|2060.32|2059.82|2061.32|2060.82|2061.44|2060.94|2060.07|2059.57|113
1645714040000|2022-02-24 14:47:20|2061.19|2060.69|2061.32|2060.82|2062.07|2061.57|2061.07|2060.57|166
1645714050000|2022-02-24 14:47:30|2061.19|2060.69|2061.57|2061.07|2061.82|2061.32|2060.82|2060.32|60
1645714060000|2022-02-24 14:47:40|2061.44|2060.94|2062.07|2061.57|2062.07|2061.57|2061.07|2060.57|107
1645714070000|2022-02-24 14:47:50|2061.94|2061.44|2061.32|2060.82|2061.94|2061.44|2061.19|2060.69|53
1645714080000|2022-02-24 14:48:00|2061.44|2060.94|2062.57|2062.07|2062.57|2062.07|2060.57|2060.07|145
1645714090000|2022-02-24 14:48:10|2062.32|2061.82|2063.07|2062.57|2063.07|2062.57|2062.32|2061.82|14
1645714100000|2022-02-24 14:48:20|2062.94|2062.44|2062.82|2062.32|2063.07|2062.57|2062.32|2061.82|0
1645714110000|2022-02-24 14:48:30|2062.94|2062.44|2061.44|2060.94|2063.07|2062.57|2061.32|2060.82|0
1645714120000|2022-02-24 14:48:40|2061.19|2060.69|2061.57|2061.07|2061.69|2061.19|2061.07|2060.57|0
1645714130000|2022-02-24 14:48:50|2061.69|2061.19|2062.32|2061.82|2062.44|2061.94|2061.57|2061.07|0
1645714140000|2022-02-24 14:49:00|2062.44|2061.94|2062.57|2062.07|2063.57|2063.07|2062.32|2061.82|0
1645714150000|2022-02-24 14:49:10|2062.32|2061.82|2061.82|2061.32|2062.57|2062.07|2061.32|2060.82|0
1645714160000|2022-02-24 14:49:20|2061.69|2061.19|2063.69|2063.19|2063.94|2063.44|2061.69|2061.19|0
1645714170000|2022-02-24 14:49:30|2063.82|2063.32|2065.07|2064.57|2065.07|2064.57|2063.69|2063.19|0
1645714180000|2022-02-24 14:49:40|2065.19|2064.69|2065.57|2065.07|2065.57|2065.07|2064.82|2064.32|0
1645714190000|2022-02-24 14:49:50|2065.44|2064.94|2067.07|2066.57|2067.07|2066.57|2065.19|2064.69|0
1645714200000|2022-02-24 14:50:00|2066.94|2066.44|2066.57|2066.07|2067.57|2067.07|2066.44|2065.94|0
1645714210000|2022-02-24 14:50:10|2066.44|2065.94|2067.44|2066.94|2067.82|2067.32|2066.44|2065.94|0
1645714220000|2022-02-24 14:50:20|2067.32|2066.82|2068.07|2067.57|2068.57|2068.07|2067.19|2066.69|0
1645714230000|2022-02-24 14:50:30|2068.19|2067.69|2069.44|2068.94|2069.57|2069.07|2068.07|2067.57|0
1645714240000|2022-02-24 14:50:40|2069.32|2068.82|2069.32|2068.82|2069.82|2069.32|2068.82|2068.32|0
1645714250000|2022-02-24 14:50:50|2069.19|2068.69|2069.57|2069.07|2069.82|2069.32|2069.07|2068.57|0
1645714260000|2022-02-24 14:51:00|2069.32|2068.82|2068.69|2068.19|2069.57|2069.07|2068.57|2068.07|0
1645714270000|2022-02-24 14:51:10|2068.57|2068.07|2069.44|2068.94|2069.57|2069.07|2068.57|2068.07|0
1645714280000|2022-02-24 14:51:20|2069.07|2068.57|2068.07|2067.57|2069.07|2068.57|2067.82|2067.32|0
1645714290000|2022-02-24 14:51:30|2068.19|2067.69|2067.32|2066.82|2068.32|2067.82|2066.94|2066.44|0
1645714300000|2022-02-24 14:51:40|2067.57|2067.07|2067.44|2066.94|2068.19|2067.69|2067.32|2066.82|0
1645714310000|2022-02-24 14:51:50|2067.07|2066.57|2066.57|2066.07|2067.32|2066.82|2066.32|2065.82|0
1645714320000|2022-02-24 14:52:00|2066.82|2066.32|2066.07|2065.57|2066.94|2066.44|2065.69|2065.19|0
1645714330000|2022-02-24 14:52:10|2066.19|2065.69|2065.82|2065.32|2066.57|2066.07|2065.57|2065.07|0
1645714340000|2022-02-24 14:52:20|2066.07|2065.57|2066.19|2065.69|2066.19|2065.69|2065.32|2064.82|0
1645714350000|2022-02-24 14:52:30|2066.32|2065.82|2067.57|2067.07|2067.57|2067.07|2066.32|2065.82|0
1645714360000|2022-02-24 14:52:40|2067.44|2066.94|2067.32|2066.82|2067.57|2067.07|2066.57|2066.07|0
1645714370000|2022-02-24 14:52:50|2067.07|2066.57|2066.82|2066.32|2067.07|2066.57|2066.19|2065.69|0
1645714380000|2022-02-24 14:53:00|2067.07|2066.57|2068.07|2067.57|2068.07|2067.57|2066.57|2066.07|0
1645714390000|2022-02-24 14:53:10|2067.82|2067.32|2067.94|2067.44|2068.07|2067.57|2067.57|2067.07|0
1645714400000|2022-02-24 14:53:20|2068.07|2067.57|2067.57|2067.07|2068.32|2067.82|2067.07|2066.57|0
1645714410000|2022-02-24 14:53:30|2067.44|2066.94|2067.94|2067.44|2068.07|2067.57|2067.07|2066.57|0
1645714420000|2022-02-24 14:53:40|2068.07|2067.57|2067.57|2067.07|2068.32|2067.82|2067.32|2066.82|0
1645714430000|2022-02-24 14:53:50|2067.44|2066.94|2066.82|2066.32|2067.44|2066.94|2066.69|2066.19|0
1645714440000|2022-02-24 14:54:00|2066.94|2066.44|2066.07|2065.57|2067.19|2066.69|2065.94|2065.44|0
1645714450000|2022-02-24 14:54:10|2065.82|2065.32|2066.19|2065.69|2066.82|2066.32|2065.57|2065.07|0
1645714460000|2022-02-24 14:54:20|2066.32|2065.82|2067.69|2067.19|2068.07|2067.57|2066.32|2065.82|0
1645714470000|2022-02-24 14:54:30|2067.57|2067.07|2065.69|2065.19|2067.57|2067.07|2065.57|2065.07|0
1645714480000|2022-02-24 14:54:40|2065.82|2065.32|2064.19|2063.69|2065.82|2065.32|2064.07|2063.57|0
1645714490000|2022-02-24 14:54:50|2064.32|2063.82|2064.07|2063.57|2064.57|2064.07|2063.44|2062.94|0
1645714500000|2022-02-24 14:55:00|2064.19|2063.69|2063.82|2063.32|2064.32|2063.82|2063.57|2063.07|0
1645714510000|2022-02-24 14:55:10|2064.07|2063.57|2063.44|2062.94|2064.19|2063.69|2063.07|2062.57|0
1645714520000|2022-02-24 14:55:20|2063.32|2062.82|2063.32|2062.82|2063.82|2063.32|2063.07|2062.57|0
1645714530000|2022-02-24 14:55:30|2063.19|2062.69|2063.32|2062.82|2063.82|2063.32|2062.32|2061.82|0
1645714540000|2022-02-24 14:55:40|2063.44|2062.94|2063.32|2062.82|2064.07|2063.57|2063.32|2062.82|0
1645714550000|2022-02-24 14:55:50|2063.07|2062.57|2063.82|2063.32|2063.82|2063.32|2062.82|2062.32|0
1645714560000|2022-02-24 14:56:00|2064.07|2063.57|2065.44|2064.94|2066.07|2065.57|2063.94|2063.44|0
1645714570000|2022-02-24 14:56:10|2065.57|2065.07|2064.57|2064.07|2065.82|2065.32|2064.57|2064.07|0
1645714580000|2022-02-24 14:56:20|2065.07|2064.57|2065.32|2064.82|2065.57|2065.07|2064.32|2063.82|0
1645714590000|2022-02-24 14:56:30|2064.94|2064.44|2064.44|2063.94|2064.94|2064.44|2064.19|2063.69|0
1645714600000|2022-02-24 14:56:40|2064.32|2063.82|2065.32|2064.82|2065.32|2064.82|2064.32|2063.82|0
1645714610000|2022-02-24 14:56:50|2065.07|2064.57|2065.07|2064.57|2065.07|2064.57|2064.57|2064.07|0
1645714620000|2022-02-24 14:57:00|2064.94|2064.44|2065.82|2065.32|2065.94|2065.44|2064.82|2064.32|0
1645714630000|2022-02-24 14:57:10|2065.94|2065.44|2065.69|2065.19|2065.94|2065.44|2065.19|2064.69|0
1645714640000|2022-02-24 14:57:20|2065.57|2065.07|2065.69|2065.19|2066.07|2065.57|2065.19|2064.69|0
1645714650000|2022-02-24 14:57:30|2065.82|2065.32|2064.82|2064.32|2066.57|2066.07|2064.69|2064.19|0
1645714660000|2022-02-24 14:57:40|2065.07|2064.57|2064.82|2064.32|2065.94|2065.44|2064.57|2064.07|0
1645714670000|2022-02-24 14:57:50|2064.69|2064.19|2064.44|2063.94|2064.82|2064.32|2064.07|2063.57|0
1645714680000|2022-02-24 14:58:00|2064.57|2064.07|2064.19|2063.69|2064.57|2064.07|2063.57|2063.07|0
1645714690000|2022-02-24 14:58:10|2064.07|2063.57|2063.94|2063.44|2064.32|2063.82|2063.69|2063.19|0
1645714700000|2022-02-24 14:58:20|2063.82|2063.32|2064.57|2064.07|2064.94|2064.44|2063.69|2063.19|0
1645714710000|2022-02-24 14:58:30|2064.69|2064.19|2067.07|2066.57|2067.07|2066.57|2064.69|2064.19|0
1645714720000|2022-02-24 14:58:40|2066.94|2066.44|2066.32|2065.82|2067.07|2066.57|2066.32|2065.82|0
1645714730000|2022-02-24 14:58:50|2066.44|2065.94|2067.07|2066.57|2067.57|2067.07|2066.32|2065.82|0
1645714740000|2022-02-24 14:59:00|2066.82|2066.32|2066.44|2065.94|2067.69|2067.19|2066.44|2065.94|0
1645714750000|2022-02-24 14:59:10|2066.57|2066.07|2067.44|2066.94|2067.57|2067.07|2066.07|2065.57|0
1645714760000|2022-02-24 14:59:20|2067.19|2066.69|2067.82|2067.32|2067.82|2067.32|2067.19|2066.69|0
1645714770000|2022-02-24 14:59:30|2067.44|2066.94|2067.07|2066.57|2067.44|2066.94|2066.94|2066.44|0
1645714780000|2022-02-24 14:59:40|2067.19|2066.69|2067.07|2066.57|2067.57|2067.07|2067.07|2066.57|0
1645714790000|2022-02-24 14:59:50|2067.19|2066.69|2068.69|2068.19|2068.69|2068.19|2067.07|2066.57|0
1645714800000|2022-02-24 15:00:00|2067.44|2066.94|2067.19|2066.69|2067.44|2066.94|2066.44|2065.94|0
1645714810000|2022-02-24 15:00:10|2066.69|2066.19|2066.69|2066.19|2066.82|2066.32|2066.07|2065.57|0
1645714820000|2022-02-24 15:00:20|2066.94|2066.44|2066.57|2066.07|2067.07|2066.57|2066.57|2066.07|0
1645714830000|2022-02-24 15:00:30|2066.44|2065.94|2065.82|2065.32|2066.82|2066.32|2065.57|2065.07|0
1645714840000|2022-02-24 15:00:40|2066.07|2065.57|2066.32|2065.82|2066.32|2065.82|2065.19|2064.69|0
1645714850000|2022-02-24 15:00:50|2066.44|2065.94|2065.19|2064.69|2066.82|2066.32|2065.07|2064.57|0
1645714860000|2022-02-24 15:01:00|2065.32|2064.82|2064.57|2064.07|2066.07|2065.57|2064.57|2064.07|0
1645714870000|2022-02-24 15:01:10|2064.07|2063.57|2063.57|2063.07|2065.07|2064.57|2063.57|2063.07|0
1645714880000|2022-02-24 15:01:20|2063.44|2062.94|2063.44|2062.94|2063.82|2063.32|2063.19|2062.69|0
1645714890000|2022-02-24 15:01:30|2063.19|2062.69|2063.57|2063.07|2063.69|2063.19|2063.07|2062.57|0
1645714900000|2022-02-24 15:01:40|2063.44|2062.94|2063.82|2063.32|2064.07|2063.57|2063.07|2062.57|0
1645714910000|2022-02-24 15:01:50|2063.69|2063.19|2064.44|2063.94|2064.82|2064.32|2063.69|2063.19|0
1645714920000|2022-02-24 15:02:00|2064.32|2063.82|2063.82|2063.32|2064.44|2063.94|2063.32|2062.82|0
1645714930000|2022-02-24 15:02:10|2063.57|2063.07|2063.19|2062.69|2063.69|2063.19|2062.32|2061.82|0
1645714940000|2022-02-24 15:02:20|2063.32|2062.82|2063.69|2063.19|2063.82|2063.32|2062.94|2062.44|0
1645714950000|2022-02-24 15:02:30|2063.57|2063.07|2063.57|2063.07|2064.32|2063.82|2063.44|2062.94|0
1645714960000|2022-02-24 15:02:40|2063.44|2062.94|2063.44|2062.94|2063.44|2062.94|2062.82|2062.32|0
1645714970000|2022-02-24 15:02:50|2063.07|2062.57|2063.32|2062.82|2063.57|2063.07|2062.82|2062.32|0
1645714980000|2022-02-24 15:03:00|2063.07|2062.57|2064.32|2063.82|2064.32|2063.82|2063.07|2062.57|0
1645714990000|2022-02-24 15:03:10|2064.19|2063.69|2063.82|2063.32|2064.19|2063.69|2063.57|2063.07|0
1645715000000|2022-02-24 15:03:20|2063.69|2063.19|2063.69|2063.19|2064.19|2063.69|2063.32|2062.82|0
1645715010000|2022-02-24 15:03:30|2063.57|2063.07|2064.32|2063.82|2064.57|2064.07|2063.57|2063.07|0
1645715020000|2022-02-24 15:03:40|2064.07|2063.57|2064.32|2063.82|2064.82|2064.32|2063.94|2063.44|0
1645715030000|2022-02-24 15:03:50|2064.19|2063.69|2064.82|2064.32|2064.82|2064.32|2064.07|2063.57|0
1645715040000|2022-02-24 15:04:00|2064.69|2064.19|2067.07|2066.57|2067.07|2066.57|2064.44|2063.94|0
1645715050000|2022-02-24 15:04:10|2066.82|2066.32|2066.57|2066.07|2067.07|2066.57|2066.32|2065.82|0
1645715060000|2022-02-24 15:04:20|2066.44|2065.94|2066.32|2065.82|2066.82|2066.32|2066.07|2065.57|0
1645715070000|2022-02-24 15:04:30|2066.57|2066.07|2066.57|2066.07|2066.82|2066.32|2066.07|2065.57|0
1645715080000|2022-02-24 15:04:40|2066.69|2066.19|2066.44|2065.94|2066.82|2066.32|2066.07|2065.57|0
1645715090000|2022-02-24 15:04:50|2066.32|2065.82|2066.69|2066.19|2066.82|2066.32|2066.19|2065.69|0
1645715100000|2022-02-24 15:05:00|2066.82|2066.32|2065.44|2064.94|2066.82|2066.32|2065.44|2064.94|0
1645715110000|2022-02-24 15:05:10|2065.07|2064.57|2064.44|2063.94|2065.07|2064.57|2064.19|2063.69|0
1645715120000|2022-02-24 15:05:20|2064.57|2064.07|2063.69|2063.19|2064.69|2064.19|2063.57|2063.07|0
1645715130000|2022-02-24 15:05:30|2063.57|2063.07|2063.19|2062.69|2063.94|2063.44|2063.19|2062.69|0
1645715140000|2022-02-24 15:05:40|2063.07|2062.57|2063.94|2063.44|2064.32|2063.82|2063.07|2062.57|0
1645715150000|2022-02-24 15:05:50|2063.57|2063.07|2063.82|2063.32|2064.07|2063.57|2063.57|2063.07|0
1645715160000|2022-02-24 15:06:00|2063.32|2062.82|2065.07|2064.57|2065.07|2064.57|2063.07|2062.57|0
1645715170000|2022-02-24 15:06:10|2065.32|2064.82|2067.44|2066.94|2068.32|2067.82|2064.82|2064.32|0
1645715180000|2022-02-24 15:06:20|2067.07|2066.57|2064.44|2063.94|2067.32|2066.82|2064.44|2063.94|0
1645715190000|2022-02-24 15:06:30|2064.19|2063.69|2064.94|2064.44|2065.07|2064.57|2063.57|2063.07|0
1645715200000|2022-02-24 15:06:40|2064.82|2064.32|2065.57|2065.07|2066.32|2065.82|2064.57|2064.07|0
1645715210000|2022-02-24 15:06:50|2065.32|2064.82|2065.57|2065.07|2066.07|2065.57|2064.57|2064.07|0
1645715220000|2022-02-24 15:07:00|2065.44|2064.94|2066.44|2065.94|2067.19|2066.69|2065.32|2064.82|0
1645715230000|2022-02-24 15:07:10|2066.57|2066.07|2066.32|2065.82|2066.94|2066.44|2065.82|2065.32|0
1645715240000|2022-02-24 15:07:20|2066.44|2065.94|2066.82|2066.32|2066.94|2066.44|2065.82|2065.32|0
1645715250000|2022-02-24 15:07:30|2066.69|2066.19|2066.69|2066.19|2066.82|2066.32|2066.19|2065.69|0
1645715260000|2022-02-24 15:07:40|2066.57|2066.07|2065.57|2065.07|2067.07|2066.57|2065.57|2065.07|0
1645715270000|2022-02-24 15:07:50|2065.32|2064.82|2065.19|2064.69|2065.57|2065.07|2064.57|2064.07|0
1645715280000|2022-02-24 15:08:00|2065.32|2064.82|2065.82|2065.32|2065.94|2065.44|2065.19|2064.69|0
1645715290000|2022-02-24 15:08:10|2066.07|2065.57|2066.69|2066.19|2066.69|2066.19|2065.82|2065.32|0
1645715300000|2022-02-24 15:08:20|2067.07|2066.57|2065.32|2064.82|2067.07|2066.57|2065.32|2064.82|0
1645715310000|2022-02-24 15:08:30|2065.57|2065.07|2067.57|2067.07|2067.57|2067.07|2065.57|2065.07|0
1645715320000|2022-02-24 15:08:40|2067.82|2067.32|2067.94|2067.44|2068.82|2068.32|2067.82|2067.32|0
1645715330000|2022-02-24 15:08:50|2068.07|2067.57|2068.32|2067.82|2068.57|2068.07|2067.94|2067.44|0
1645715340000|2022-02-24 15:09:00|2068.07|2067.57|2068.82|2068.32|2068.82|2068.32|2067.57|2067.07|0
1645715350000|2022-02-24 15:09:10|2068.94|2068.44|2068.57|2068.07|2069.07|2068.57|2067.82|2067.32|0
1645715360000|2022-02-24 15:09:20|2068.44|2067.94|2068.69|2068.19|2068.94|2068.44|2067.94|2067.44|0
1645715370000|2022-02-24 15:09:30|2068.57|2068.07|2069.44|2068.94|2069.44|2068.94|2068.44|2067.94|0
1645715380000|2022-02-24 15:09:40|2069.07|2068.57|2069.32|2068.82|2069.44|2068.94|2068.82|2068.32|0
1645715390000|2022-02-24 15:09:50|2069.44|2068.94|2069.57|2069.07|2069.82|2069.32|2069.19|2068.69|0
1645715400000|2022-02-24 15:10:00|2069.44|2068.94|2069.07|2068.57|2069.94|2069.44|2068.57|2068.07|0
1645715410000|2022-02-24 15:10:10|2068.94|2068.44|2068.32|2067.82|2068.94|2068.44|2068.07|2067.57|0
1645715420000|2022-02-24 15:10:20|2068.19|2067.69|2068.57|2068.07|2068.82|2068.32|2067.82|2067.32|0
1645715430000|2022-02-24 15:10:30|2068.82|2068.32|2069.07|2068.57|2069.19|2068.69|2068.44|2067.94|0
1645715440000|2022-02-24 15:10:40|2068.94|2068.44|2069.32|2068.82|2069.57|2069.07|2068.69|2068.19|0
1645715450000|2022-02-24 15:10:50|2069.19|2068.69|2069.19|2068.69|2069.32|2068.82|2068.07|2067.57|0
1645715460000|2022-02-24 15:11:00|2069.07|2068.57|2068.82|2068.32|2069.44|2068.94|2068.82|2068.32|0
1645715470000|2022-02-24 15:11:10|2068.57|2068.07|2068.94|2068.44|2069.07|2068.57|2068.19|2067.69|0
1645715480000|2022-02-24 15:11:20|2069.07|2068.57|2070.07|2069.57|2070.07|2069.57|2068.82|2068.32|0
1645715490000|2022-02-24 15:11:30|2069.94|2069.44|2071.57|2071.07|2071.69|2071.19|2069.94|2069.44|0
1645715500000|2022-02-24 15:11:40|2071.32|2070.82|2071.32|2070.82|2071.44|2070.94|2070.82|2070.32|0
1645715510000|2022-02-24 15:11:50|2071.07|2070.57|2071.32|2070.82|2071.57|2071.07|2070.82|2070.32|0
1645715520000|2022-02-24 15:12:00|2070.82|2070.32|2070.69|2070.19|2071.32|2070.82|2070.57|2070.07|0
1645715530000|2022-02-24 15:12:10|2070.82|2070.32|2071.57|2071.07|2071.69|2071.19|2070.82|2070.32|0
1645715540000|2022-02-24 15:12:20|2071.69|2071.19|2071.82|2071.32|2072.07|2071.57|2071.07|2070.57|0
1645715550000|2022-02-24 15:12:30|2071.69|2071.19|2071.07|2070.57|2072.07|2071.57|2071.07|2070.57|0
1645715560000|2022-02-24 15:12:40|2071.19|2070.69|2071.07|2070.57|2071.57|2071.07|2070.69|2070.19|0
1645715570000|2022-02-24 15:12:50|2071.32|2070.82|2071.82|2071.32|2071.94|2071.44|2071.07|2070.57|0
1645715580000|2022-02-24 15:13:00|2071.94|2071.44|2073.07|2072.57|2073.07|2072.57|2071.57|2071.07|0
1645715590000|2022-02-24 15:13:10|2073.19|2072.69|2074.57|2074.07|2074.57|2074.07|2073.07|2072.57|0
1645715600000|2022-02-24 15:13:20|2074.07|2073.57|2074.32|2073.82|2074.32|2073.82|2073.82|2073.32|0
1645715610000|2022-02-24 15:13:30|2074.19|2073.69|2073.69|2073.19|2074.19|2073.69|2073.32|2072.82|0
1645715620000|2022-02-24 15:13:40|2073.57|2073.07|2074.07|2073.57|2074.07|2073.57|2073.32|2072.82|0
1645715630000|2022-02-24 15:13:50|2074.32|2073.82|2073.44|2072.94|2074.44|2073.94|2073.44|2072.94|0
1645715640000|2022-02-24 15:14:00|2073.57|2073.07|2074.32|2073.82|2074.57|2074.07|2073.44|2072.94|0
1645715650000|2022-02-24 15:14:10|2074.44|2073.94|2072.32|2071.82|2074.82|2074.32|2072.32|2071.82|0
1645715660000|2022-02-24 15:14:20|2072.57|2072.07|2073.07|2072.57|2073.44|2072.94|2072.07|2071.57|0
1645715670000|2022-02-24 15:14:30|2072.94|2072.44|2072.82|2072.32|2073.69|2073.19|2072.82|2072.32|0
1645715680000|2022-02-24 15:14:40|2072.57|2072.07|2074.94|2074.44|2074.94|2074.44|2072.57|2072.07|0
1645715690000|2022-02-24 15:14:50|2075.07|2074.57|2073.69|2073.19|2075.07|2074.57|2073.44|2072.94|0
1645715700000|2022-02-24 15:15:00|2073.57|2073.07|2073.07|2072.57|2073.57|2073.07|2071.94|2071.44|0
1645715710000|2022-02-24 15:15:10|2072.94|2072.44|2072.57|2072.07|2073.19|2072.69|2072.19|2071.69|0
1645715720000|2022-02-24 15:15:20|2072.82|2072.32|2073.44|2072.94|2073.82|2073.32|2072.57|2072.07|0
1645715730000|2022-02-24 15:15:30|2073.32|2072.82|2073.82|2073.32|2074.07|2073.57|2073.07|2072.57|0
1645715740000|2022-02-24 15:15:40|2073.57|2073.07|2074.32|2073.82|2074.69|2074.19|2073.57|2073.07|0
1645715750000|2022-02-24 15:15:50|2074.07|2073.57|2073.82|2073.32|2074.32|2073.82|2073.69|2073.19|0
1645715760000|2022-02-24 15:16:00|2073.94|2073.44|2072.44|2071.94|2073.94|2073.44|2071.57|2071.07|0
1645715770000|2022-02-24 15:16:10|2072.07|2071.57|2071.82|2071.32|2072.57|2072.07|2071.57|2071.07|0
1645715780000|2022-02-24 15:16:20|2072.07|2071.57|2072.32|2071.82|2072.57|2072.07|2071.57|2071.07|0
1645715790000|2022-02-24 15:16:30|2072.19|2071.69|2072.57|2072.07|2072.69|2072.19|2071.82|2071.32|0
1645715800000|2022-02-24 15:16:40|2072.69|2072.19|2071.69|2071.19|2072.69|2072.19|2071.19|2070.69|0
1645715810000|2022-02-24 15:16:50|2071.82|2071.32|2070.82|2070.32|2071.82|2071.32|2070.57|2070.07|0
1645715820000|2022-02-24 15:17:00|2070.94|2070.44|2072.07|2071.57|2072.32|2071.82|2070.94|2070.44|0
1645715830000|2022-02-24 15:17:10|2071.82|2071.32|2072.07|2071.57|2072.82|2072.32|2071.32|2070.82|0
1645715840000|2022-02-24 15:17:20|2072.44|2071.94|2071.32|2070.82|2072.44|2071.94|2071.07|2070.57|0
1645715850000|2022-02-24 15:17:30|2071.07|2070.57|2072.69|2072.19|2072.69|2072.19|2070.82|2070.32|0
1645715860000|2022-02-24 15:17:40|2072.82|2072.32|2072.94|2072.44|2073.32|2072.82|2072.69|2072.19|0
1645715870000|2022-02-24 15:17:50|2072.82|2072.32|2072.57|2072.07|2072.94|2072.44|2072.19|2071.69|0
1645715880000|2022-02-24 15:18:00|2072.07|2071.57|2070.94|2070.44|2072.07|2071.57|2070.07|2069.57|0
1645715890000|2022-02-24 15:18:10|2070.82|2070.32|2070.57|2070.07|2071.07|2070.57|2070.07|2069.57|0
1645715900000|2022-02-24 15:18:20|2070.44|2069.94|2070.82|2070.32|2071.19|2070.69|2070.44|2069.94|0
1645715910000|2022-02-24 15:18:30|2070.94|2070.44|2070.82|2070.32|2071.19|2070.69|2070.57|2070.07|0
1645715920000|2022-02-24 15:18:40|2070.94|2070.44|2073.44|2072.94|2073.57|2073.07|2070.94|2070.44|0
1645715930000|2022-02-24 15:18:50|2073.57|2073.07|2073.94|2073.44|2074.19|2073.69|2073.19|2072.69|0
1645715940000|2022-02-24 15:19:00|2074.32|2073.82|2075.69|2075.19|2075.94|2075.44|2074.32|2073.82|0
1645715950000|2022-02-24 15:19:10|2075.82|2075.32|2075.82|2075.32|2076.19|2075.69|2074.57|2074.07|0
1645715960000|2022-02-24 15:19:20|2075.69|2075.19|2076.19|2075.69|2076.19|2075.69|2075.32|2074.82|0
1645715970000|2022-02-24 15:19:30|2076.07|2075.57|2075.94|2075.44|2077.07|2076.57|2075.57|2075.07|0
1645715980000|2022-02-24 15:19:40|2076.07|2075.57|2076.19|2075.69|2076.44|2075.94|2075.57|2075.07|0
1645715990000|2022-02-24 15:19:50|2076.32|2075.82|2077.32|2076.82|2077.44|2076.94|2076.32|2075.82|0
1645716000000|2022-02-24 15:20:00|2077.19|2076.69|2077.32|2076.82|2077.69|2077.19|2077.07|2076.57|0
1645716010000|2022-02-24 15:20:10|2077.19|2076.69|2077.57|2077.07|2078.32|2077.82|2076.94|2076.44|0
1645716020000|2022-02-24 15:20:20|2077.69|2077.19|2078.57|2078.07|2078.82|2078.32|2077.69|2077.19|0
1645716030000|2022-02-24 15:20:30|2078.44|2077.94|2079.32|2078.82|2079.32|2078.82|2078.44|2077.94|0
1645716040000|2022-02-24 15:20:40|2079.07|2078.57|2079.57|2079.07|2079.57|2079.07|2078.82|2078.32|0
1645716050000|2022-02-24 15:20:50|2079.69|2079.19|2079.82|2079.32|2079.82|2079.32|2079.32|2078.82|0
1645716060000|2022-02-24 15:21:00|2079.69|2079.19|2081.57|2081.07|2081.57|2081.07|2079.69|2079.19|0
1645716070000|2022-02-24 15:21:10|2081.82|2081.32|2081.94|2081.44|2082.19|2081.69|2081.57|2081.07|0
1645716080000|2022-02-24 15:21:20|2081.82|2081.32|2083.07|2082.57|2083.07|2082.57|2081.82|2081.32|0
1645716090000|2022-02-24 15:21:30|2083.19|2082.69|2084.07|2083.57|2084.57|2084.07|2083.07|2082.57|0
1645716100000|2022-02-24 15:21:40|2083.94|2083.44|2083.57|2083.07|2084.19|2083.69|2083.07|2082.57|0
1645716110000|2022-02-24 15:21:50|2083.32|2082.82|2083.82|2083.32|2083.82|2083.32|2081.94|2081.44|0
1645716120000|2022-02-24 15:22:00|2083.94|2083.44|2082.44|2081.94|2084.07|2083.57|2082.32|2081.82|0
1645716130000|2022-02-24 15:22:10|2082.57|2082.07|2082.44|2081.94|2082.57|2082.07|2081.44|2080.94|0
1645716140000|2022-02-24 15:22:20|2082.57|2082.07|2081.07|2080.57|2083.19|2082.69|2080.82|2080.32|0
1645716150000|2022-02-24 15:22:30|2080.82|2080.32|2081.07|2080.57|2081.94|2081.44|2080.69|2080.19|0
1645716160000|2022-02-24 15:22:40|2081.19|2080.69|2081.57|2081.07|2081.57|2081.07|2080.94|2080.44|0
1645716170000|2022-02-24 15:22:50|2081.19|2080.69|2079.94|2079.44|2081.19|2080.69|2079.82|2079.32|0
1645716180000|2022-02-24 15:23:00|2079.82|2079.32|2079.19|2078.69|2079.94|2079.44|2078.44|2077.94|0
1645716190000|2022-02-24 15:23:10|2079.44|2078.94|2077.44|2076.94|2079.57|2079.07|2077.44|2076.94|0
1645716200000|2022-02-24 15:23:20|2077.57|2077.07|2076.57|2076.07|2077.69|2077.19|2076.44|2075.94|0
1645716210000|2022-02-24 15:23:30|2076.44|2075.94|2075.94|2075.44|2076.94|2076.44|2075.94|2075.44|0
1645716220000|2022-02-24 15:23:40|2076.07|2075.57|2075.19|2074.69|2076.82|2076.32|2075.07|2074.57|0
1645716230000|2022-02-24 15:23:50|2075.32|2074.82|2075.19|2074.69|2075.69|2075.19|2074.19|2073.69|0
1645716240000|2022-02-24 15:24:00|2074.82|2074.32|2075.19|2074.69|2075.69|2075.19|2073.94|2073.44|0
1645716250000|2022-02-24 15:24:10|2075.44|2074.94|2074.94|2074.44|2075.57|2075.07|2074.44|2073.94|0
1645716260000|2022-02-24 15:24:20|2074.82|2074.32|2075.69|2075.19|2075.82|2075.32|2074.57|2074.07|0
1645716270000|2022-02-24 15:24:30|2075.32|2074.82|2075.94|2075.44|2075.94|2075.44|2074.69|2074.19|0
1645716280000|2022-02-24 15:24:40|2076.07|2075.57|2078.19|2077.69|2078.32|2077.82|2076.07|2075.57|0
1645716290000|2022-02-24 15:24:50|2078.32|2077.82|2077.57|2077.07|2078.44|2077.94|2077.19|2076.69|0
1645716300000|2022-02-24 15:25:00|2077.69|2077.19|2078.19|2077.69|2078.44|2077.94|2077.19|2076.69|0
1645716310000|2022-02-24 15:25:10|2078.32|2077.82|2075.57|2075.07|2078.44|2077.94|2075.57|2075.07|0
1645716320000|2022-02-24 15:25:20|2075.82|2075.32|2074.69|2074.19|2075.82|2075.32|2074.57|2074.07|0
1645716330000|2022-02-24 15:25:30|2074.82|2074.32|2075.44|2074.94|2075.57|2075.07|2074.19|2073.69|0
1645716340000|2022-02-24 15:25:40|2075.57|2075.07|2075.07|2074.57|2075.82|2075.32|2074.82|2074.32|0
1645716350000|2022-02-24 15:25:50|2075.19|2074.69|2075.07|2074.57|2075.82|2075.32|2074.32|2073.82|0
1645716360000|2022-02-24 15:26:00|2075.19|2074.69|2074.69|2074.19|2075.57|2075.07|2074.32|2073.82|0
1645716370000|2022-02-24 15:26:10|2074.57|2074.07|2075.07|2074.57|2075.32|2074.82|2074.19|2073.69|0
1645716380000|2022-02-24 15:26:20|2074.82|2074.32|2074.44|2073.94|2075.07|2074.57|2074.32|2073.82|0
1645716390000|2022-02-24 15:26:30|2074.32|2073.82|2074.07|2073.57|2074.94|2074.44|2073.82|2073.32|0
1645716400000|2022-02-24 15:26:40|2073.57|2073.07|2073.44|2072.94|2074.19|2073.69|2073.32|2072.82|0
1645716410000|2022-02-24 15:26:50|2073.57|2073.07|2074.57|2074.07|2074.57|2074.07|2073.57|2073.07|0
1645716420000|2022-02-24 15:27:00|2074.69|2074.19|2075.69|2075.19|2075.82|2075.32|2074.69|2074.19|0
1645716430000|2022-02-24 15:27:10|2075.57|2075.07|2076.57|2076.07|2076.82|2076.32|2075.19|2074.69|0
1645716440000|2022-02-24 15:27:20|2076.32|2075.82|2076.19|2075.69|2076.57|2076.07|2075.69|2075.19|0
1645716450000|2022-02-24 15:27:30|2076.07|2075.57|2074.32|2073.82|2076.44|2075.94|2074.19|2073.69|0
1645716460000|2022-02-24 15:27:40|2074.19|2073.69|2074.94|2074.44|2075.07|2074.57|2073.94|2073.44|0
1645716470000|2022-02-24 15:27:50|2075.07|2074.57|2075.32|2074.82|2075.57|2075.07|2074.69|2074.19|0
1645716480000|2022-02-24 15:28:00|2075.19|2074.69|2076.82|2076.32|2076.82|2076.32|2075.19|2074.69|0
1645716490000|2022-02-24 15:28:10|2076.94|2076.44|2077.44|2076.94|2078.07|2077.57|2076.82|2076.32|0
1645716500000|2022-02-24 15:28:20|2077.57|2077.07|2076.82|2076.32|2077.57|2077.07|2076.69|2076.19|0
1645716510000|2022-02-24 15:28:30|2076.69|2076.19|2075.94|2075.44|2076.69|2076.19|2075.32|2074.82|0
1645716520000|2022-02-24 15:28:40|2075.82|2075.32|2075.19|2074.69|2075.82|2075.32|2074.94|2074.44|0
1645716530000|2022-02-24 15:28:50|2075.32|2074.82|2075.94|2075.44|2076.07|2075.57|2075.07|2074.57|0
1645716540000|2022-02-24 15:29:00|2076.07|2075.57|2074.82|2074.32|2076.19|2075.69|2074.69|2074.19|0
1645716550000|2022-02-24 15:29:10|2074.69|2074.19|2074.44|2073.94|2074.82|2074.32|2074.07|2073.57|0
1645716560000|2022-02-24 15:29:20|2074.57|2074.07|2074.94|2074.44|2075.32|2074.82|2074.57|2074.07|0
1645716570000|2022-02-24 15:29:30|2074.82|2074.32|2074.94|2074.44|2075.57|2075.07|2074.57|2074.07|0
1645716580000|2022-02-24 15:29:40|2074.82|2074.32|2074.57|2074.07|2075.44|2074.94|2074.32|2073.82|0
1645716590000|2022-02-24 15:29:50|2074.32|2073.82|2074.07|2073.57|2074.57|2074.07|2073.94|2073.44|0
1645716600000|2022-02-24 15:30:00|2073.82|2073.32|2072.82|2072.32|2074.07|2073.57|2072.82|2072.32|0
1645716610000|2022-02-24 15:30:10|2072.57|2072.07|2072.82|2072.32|2072.94|2072.44|2072.32|2071.82|0
1645716620000|2022-02-24 15:30:20|2072.69|2072.19|2071.82|2071.32|2072.69|2072.19|2071.57|2071.07|0
1645716630000|2022-02-24 15:30:30|2071.57|2071.07|2071.07|2070.57|2072.32|2071.82|2071.07|2070.57|0
1645716640000|2022-02-24 15:30:40|2070.94|2070.44|2072.57|2072.07|2072.57|2072.07|2070.94|2070.44|0
1645716650000|2022-02-24 15:30:50|2072.82|2072.32|2072.07|2071.57|2072.82|2072.32|2071.82|2071.32|0
1645716660000|2022-02-24 15:31:00|2071.82|2071.32|2072.44|2071.94|2072.57|2072.07|2071.82|2071.32|0
1645716670000|2022-02-24 15:31:10|2072.57|2072.07|2072.07|2071.57|2072.57|2072.07|2071.32|2070.82|0
1645716680000|2022-02-24 15:31:20|2071.82|2071.32|2071.94|2071.44|2072.57|2072.07|2071.44|2070.94|0
1645716690000|2022-02-24 15:31:30|2071.57|2071.07|2072.82|2072.32|2072.94|2072.44|2071.44|2070.94|0
1645716700000|2022-02-24 15:31:40|2072.94|2072.44|2075.19|2074.69|2075.19|2074.69|2072.94|2072.44|0
1645716710000|2022-02-24 15:31:50|2075.07|2074.57|2075.57|2075.07|2075.57|2075.07|2074.69|2074.19|0
1645716720000|2022-02-24 15:32:00|2075.82|2075.32|2076.69|2076.19|2077.07|2076.57|2075.82|2075.32|0
1645716730000|2022-02-24 15:32:10|2076.82|2076.32|2076.44|2075.94|2077.07|2076.57|2076.07|2075.57|0
1645716740000|2022-02-24 15:32:20|2076.32|2075.82|2076.07|2075.57|2076.44|2075.94|2075.94|2075.44|0
1645716750000|2022-02-24 15:32:30|2076.19|2075.69|2076.19|2075.69|2076.57|2076.07|2075.32|2074.82|0
1645716760000|2022-02-24 15:32:40|2076.32|2075.82|2075.57|2075.07|2076.57|2076.07|2075.32|2074.82|0
1645716770000|2022-02-24 15:32:50|2075.44|2074.94|2075.32|2074.82|2076.07|2075.57|2075.32|2074.82|0
1645716780000|2022-02-24 15:33:00|2075.44|2074.94|2074.57|2074.07|2075.82|2075.32|2074.07|2073.57|0
1645716790000|2022-02-24 15:33:10|2074.69|2074.19|2074.69|2074.19|2075.19|2074.69|2074.32|2073.82|0
1645716800000|2022-02-24 15:33:20|2074.57|2074.07|2075.07|2074.57|2075.07|2074.57|2074.19|2073.69|0
1645716810000|2022-02-24 15:33:30|2075.19|2074.69|2076.32|2075.82|2076.57|2076.07|2075.19|2074.69|0
1645716820000|2022-02-24 15:33:40|2076.19|2075.69|2076.69|2076.19|2076.82|2076.32|2075.57|2075.07|0
1645716830000|2022-02-24 15:33:50|2076.82|2076.32|2077.69|2077.19|2078.44|2077.94|2076.44|2075.94|0
1645716840000|2022-02-24 15:34:00|2077.57|2077.07|2077.32|2076.82|2078.57|2078.07|2077.32|2076.82|0
1645716850000|2022-02-24 15:34:10|2077.19|2076.69|2078.57|2078.07|2079.07|2078.57|2076.82|2076.32|0
1645716860000|2022-02-24 15:34:20|2078.69|2078.19|2079.57|2079.07|2079.82|2079.32|2078.69|2078.19|0
1645716870000|2022-02-24 15:34:30|2079.44|2078.94|2079.82|2079.32|2080.07|2079.57|2079.07|2078.57|0
1645716880000|2022-02-24 15:34:40|2079.94|2079.44|2079.69|2079.19|2080.19|2079.69|2079.44|2078.94|0
1645716890000|2022-02-24 15:34:50|2079.82|2079.32|2079.44|2078.94|2080.19|2079.69|2079.32|2078.82|0
1645716900000|2022-02-24 15:35:00|2079.32|2078.82|2079.94|2079.44|2080.94|2080.44|2078.94|2078.44|0
1645716910000|2022-02-24 15:35:10|2079.69|2079.19|2078.44|2077.94|2079.69|2079.19|2078.07|2077.57|0
1645716920000|2022-02-24 15:35:20|2078.32|2077.82|2077.44|2076.94|2078.32|2077.82|2076.57|2076.07|0
1645716930000|2022-02-24 15:35:30|2077.57|2077.07|2077.94|2077.44|2078.07|2077.57|2077.32|2076.82|0
1645716940000|2022-02-24 15:35:40|2078.32|2077.82|2076.32|2075.82|2078.32|2077.82|2076.32|2075.82|0
1645716950000|2022-02-24 15:35:50|2076.44|2075.94|2077.19|2076.69|2077.82|2077.32|2076.07|2075.57|0
1645716960000|2022-02-24 15:36:00|2077.07|2076.57|2077.07|2076.57|2077.57|2077.07|2076.57|2076.07|0
1645716970000|2022-02-24 15:36:10|2076.82|2076.32|2076.19|2075.69|2077.19|2076.69|2076.07|2075.57|0
1645716980000|2022-02-24 15:36:20|2076.07|2075.57|2075.69|2075.19|2076.44|2075.94|2075.44|2074.94|0
1645716990000|2022-02-24 15:36:30|2075.57|2075.07|2076.07|2075.57|2076.57|2076.07|2075.57|2075.07|0
1645717000000|2022-02-24 15:36:40|2075.94|2075.44|2075.82|2075.32|2076.57|2076.07|2075.32|2074.82|0
1645717010000|2022-02-24 15:36:50|2075.94|2075.44|2075.57|2075.07|2076.44|2075.94|2075.57|2075.07|0
1645717020000|2022-02-24 15:37:00|2075.82|2075.32|2075.32|2074.82|2075.82|2075.32|2074.94|2074.44|0
1645717030000|2022-02-24 15:37:10|2075.57|2075.07|2075.82|2075.32|2076.57|2076.07|2075.57|2075.07|0
1645717040000|2022-02-24 15:37:20|2076.07|2075.57|2076.82|2076.32|2076.82|2076.32|2075.57|2075.07|0
1645717050000|2022-02-24 15:37:30|2076.69|2076.19|2076.19|2075.69|2077.07|2076.57|2076.19|2075.69|0
1645717060000|2022-02-24 15:37:40|2075.94|2075.44|2075.32|2074.82|2076.07|2075.57|2075.07|2074.57|0
1645717070000|2022-02-24 15:37:50|2075.44|2074.94|2075.19|2074.69|2075.57|2075.07|2074.82|2074.32|0
1645717080000|2022-02-24 15:38:00|2075.07|2074.57|2075.32|2074.82|2075.69|2075.19|2074.82|2074.32|0
1645717090000|2022-02-24 15:38:10|2075.19|2074.69|2075.82|2075.32|2076.07|2075.57|2075.07|2074.57|0
1645717100000|2022-02-24 15:38:20|2075.94|2075.44|2076.82|2076.32|2077.44|2076.94|2075.94|2075.44|0
1645717110000|2022-02-24 15:38:30|2076.69|2076.19|2076.57|2076.07|2077.32|2076.82|2076.32|2075.82|0
1645717120000|2022-02-24 15:38:40|2076.44|2075.94|2074.82|2074.32|2076.57|2076.07|2074.82|2074.32|0
1645717130000|2022-02-24 15:38:50|2074.57|2074.07|2074.69|2074.19|2075.32|2074.82|2074.57|2074.07|0
1645717140000|2022-02-24 15:39:00|2074.82|2074.32|2074.82|2074.32|2075.07|2074.57|2073.57|2073.07|0
1645717150000|2022-02-24 15:39:10|2074.94|2074.44|2073.19|2072.69|2074.94|2074.44|2072.94|2072.44|0
1645717160000|2022-02-24 15:39:20|2073.32|2072.82|2073.82|2073.32|2073.94|2073.44|2072.82|2072.32|0
1645717170000|2022-02-24 15:39:30|2072.82|2072.32|2073.44|2072.94|2073.57|2073.07|2072.32|2071.82|0
1645717180000|2022-02-24 15:39:40|2073.32|2072.82|2073.69|2073.19|2074.07|2073.57|2073.07|2072.57|0
1645717190000|2022-02-24 15:39:50|2073.57|2073.07|2072.57|2072.07|2073.82|2073.32|2072.57|2072.07|0
1645717200000|2022-02-24 15:40:00|2072.82|2072.32|2070.69|2070.19|2072.94|2072.44|2070.69|2070.19|0
1645717210000|2022-02-24 15:40:10|2070.57|2070.07|2070.32|2069.82|2070.82|2070.32|2070.19|2069.69|0
1645717220000|2022-02-24 15:40:20|2070.19|2069.69|2070.07|2069.57|2070.94|2070.44|2069.57|2069.07|0
1645717230000|2022-02-24 15:40:30|2070.19|2069.69|2071.19|2070.69|2071.82|2071.32|2069.94|2069.44|0
1645717240000|2022-02-24 15:40:40|2071.32|2070.82|2072.07|2071.57|2072.57|2072.07|2071.32|2070.82|0
1645717250000|2022-02-24 15:40:50|2071.82|2071.32|2072.44|2071.94|2072.44|2071.94|2071.69|2071.19|0
1645717260000|2022-02-24 15:41:00|2072.32|2071.82|2072.07|2071.57|2073.07|2072.57|2071.82|2071.32|0
1645717270000|2022-02-24 15:41:10|2072.19|2071.69|2072.32|2071.82|2072.44|2071.94|2071.07|2070.57|0
1645717280000|2022-02-24 15:41:20|2072.19|2071.69|2071.44|2070.94|2072.19|2071.69|2070.32|2069.82|0
1645717290000|2022-02-24 15:41:30|2071.19|2070.69|2071.07|2070.57|2071.94|2071.44|2071.07|2070.57|0
1645717300000|2022-02-24 15:41:40|2071.19|2070.69|2071.94|2071.44|2071.94|2071.44|2071.19|2070.69|0
1645717310000|2022-02-24 15:41:50|2072.07|2071.57|2072.44|2071.94|2072.57|2072.07|2071.82|2071.32|0
1645717320000|2022-02-24 15:42:00|2072.32|2071.82|2073.82|2073.32|2074.57|2074.07|2072.32|2071.82|0
1645717330000|2022-02-24 15:42:10|2073.69|2073.19|2072.82|2072.32|2073.94|2073.44|2072.69|2072.19|0
1645717340000|2022-02-24 15:42:20|2072.94|2072.44|2071.82|2071.32|2073.07|2072.57|2071.82|2071.32|0
1645717350000|2022-02-24 15:42:30|2071.69|2071.19|2071.94|2071.44|2072.69|2072.19|2071.69|2071.19|0
1645717360000|2022-02-24 15:42:40|2072.07|2071.57|2072.69|2072.19|2073.07|2072.57|2071.57|2071.07|0
1645717370000|2022-02-24 15:42:50|2072.82|2072.32|2072.94|2072.44|2072.94|2072.44|2072.07|2071.57|0
1645717380000|2022-02-24 15:43:00|2073.19|2072.69|2073.57|2073.07|2073.57|2073.07|2073.07|2072.57|0
1645717390000|2022-02-24 15:43:10|2073.69|2073.19|2073.32|2072.82|2073.82|2073.32|2073.19|2072.69|0
1645717400000|2022-02-24 15:43:20|2072.82|2072.32|2073.07|2072.57|2073.44|2072.94|2072.82|2072.32|0
1645717410000|2022-02-24 15:43:30|2072.82|2072.32|2073.32|2072.82|2073.44|2072.94|2072.82|2072.32|0
1645717420000|2022-02-24 15:43:40|2073.19|2072.69|2073.32|2072.82|2073.57|2073.07|2072.19|2071.69|0
1645717430000|2022-02-24 15:43:50|2073.07|2072.57|2072.69|2072.19|2073.19|2072.69|2072.44|2071.94|0
1645717440000|2022-02-24 15:44:00|2072.82|2072.32|2072.19|2071.69|2072.82|2072.32|2072.19|2071.69|0
1645717450000|2022-02-24 15:44:10|2072.32|2071.82|2072.19|2071.69|2072.82|2072.32|2071.94|2071.44|0
1645717460000|2022-02-24 15:44:20|2071.94|2071.44|2072.44|2071.94|2072.69|2072.19|2071.94|2071.44|0
1645717470000|2022-02-24 15:44:30|2072.57|2072.07|2072.44|2071.94|2073.07|2072.57|2072.44|2071.94|0
1645717480000|2022-02-24 15:44:40|2072.32|2071.82|2072.07|2071.57|2072.57|2072.07|2071.82|2071.32|0
1645717490000|2022-02-24 15:44:50|2071.94|2071.44|2072.32|2071.82|2072.82|2072.32|2071.82|2071.32|0
1645717500000|2022-02-24 15:45:00|2072.44|2071.94|2073.19|2072.69|2073.19|2072.69|2072.07|2071.57|0
1645717510000|2022-02-24 15:45:10|2073.32|2072.82|2073.32|2072.82|2073.82|2073.32|2073.07|2072.57|0
1645717520000|2022-02-24 15:45:20|2073.19|2072.69|2073.07|2072.57|2073.57|2073.07|2072.82|2072.32|0
1645717530000|2022-02-24 15:45:30|2073.19|2072.69|2074.07|2073.57|2074.07|2073.57|2072.82|2072.32|0
1645717540000|2022-02-24 15:45:40|2073.82|2073.32|2073.32|2072.82|2073.82|2073.32|2073.07|2072.57|0
1645717550000|2022-02-24 15:45:50|2073.57|2073.07|2073.19|2072.69|2073.57|2073.07|2072.94|2072.44|0
1645717560000|2022-02-24 15:46:00|2073.07|2072.57|2074.32|2073.82|2074.32|2073.82|2073.07|2072.57|0
1645717570000|2022-02-24 15:46:10|2074.07|2073.57|2075.07|2074.57|2075.32|2074.82|2074.07|2073.57|0
1645717580000|2022-02-24 15:46:20|2075.19|2074.69|2075.94|2075.44|2076.07|2075.57|2074.94|2074.44|0
1645717590000|2022-02-24 15:46:30|2075.82|2075.32|2075.57|2075.07|2076.07|2075.57|2075.19|2074.69|0
1645717600000|2022-02-24 15:46:40|2075.44|2074.94|2076.94|2076.44|2077.32|2076.82|2075.44|2074.94|0
1645717610000|2022-02-24 15:46:50|2077.19|2076.69|2078.32|2077.82|2078.82|2078.32|2077.07|2076.57|0
1645717620000|2022-02-24 15:47:00|2078.19|2077.69|2077.19|2076.69|2078.32|2077.82|2077.19|2076.69|0
1645717630000|2022-02-24 15:47:10|2077.07|2076.57|2075.32|2074.82|2077.19|2076.69|2075.19|2074.69|0
1645717640000|2022-02-24 15:47:20|2075.19|2074.69|2075.44|2074.94|2075.44|2074.94|2074.82|2074.32|0
1645717650000|2022-02-24 15:47:30|2075.57|2075.07|2076.07|2075.57|2076.07|2075.57|2074.82|2074.32|0
1645717660000|2022-02-24 15:47:40|2075.94|2075.44|2076.07|2075.57|2076.44|2075.94|2075.69|2075.19|0
1645717670000|2022-02-24 15:47:50|2076.19|2075.69|2075.82|2075.32|2076.57|2076.07|2075.82|2075.32|0
1645717680000|2022-02-24 15:48:00|2076.07|2075.57|2075.07|2074.57|2076.19|2075.69|2075.07|2074.57|0
1645717690000|2022-02-24 15:48:10|2075.19|2074.69|2075.44|2074.94|2075.82|2075.32|2075.19|2074.69|0
1645717700000|2022-02-24 15:48:20|2075.57|2075.07|2077.07|2076.57|2077.44|2076.94|2075.44|2074.94|0
1645717710000|2022-02-24 15:48:30|2077.19|2076.69|2076.82|2076.32|2077.57|2077.07|2076.82|2076.32|0
1645717720000|2022-02-24 15:48:40|2076.69|2076.19|2076.44|2075.94|2076.82|2076.32|2075.82|2075.32|0
1645717730000|2022-02-24 15:48:50|2076.57|2076.07|2076.82|2076.32|2077.82|2077.32|2076.32|2075.82|0
1645717740000|2022-02-24 15:49:00|2076.69|2076.19|2077.32|2076.82|2077.57|2077.07|2076.69|2076.19|0
1645717750000|2022-02-24 15:49:10|2077.44|2076.94|2078.57|2078.07|2078.82|2078.32|2077.32|2076.82|0
1645717760000|2022-02-24 15:49:20|2078.69|2078.19|2079.07|2078.57|2079.07|2078.57|2078.44|2077.94|0
1645717770000|2022-02-24 15:49:30|2078.94|2078.44|2079.07|2078.57|2079.07|2078.57|2078.57|2078.07|0
1645717780000|2022-02-24 15:49:40|2079.32|2078.82|2078.57|2078.07|2079.69|2079.19|2078.57|2078.07|0
1645717790000|2022-02-24 15:49:50|2078.69|2078.19|2077.69|2077.19|2078.82|2078.32|2077.57|2077.07|0
1645717800000|2022-02-24 15:50:00|2077.82|2077.32|2077.07|2076.57|2077.94|2077.44|2076.94|2076.44|0
1645717810000|2022-02-24 15:50:10|2077.19|2076.69|2076.94|2076.44|2077.32|2076.82|2076.32|2075.82|0
1645717820000|2022-02-24 15:50:20|2077.07|2076.57|2076.44|2075.94|2077.07|2076.57|2076.44|2075.94|0
1645717830000|2022-02-24 15:50:30|2076.57|2076.07|2076.69|2076.19|2077.07|2076.57|2076.32|2075.82|0
1645717840000|2022-02-24 15:50:40|2076.44|2075.94|2075.57|2075.07|2076.44|2075.94|2075.32|2074.82|0
1645717850000|2022-02-24 15:50:50|2075.69|2075.19|2076.32|2075.82|2076.82|2076.32|2075.69|2075.19|0
1645717860000|2022-02-24 15:51:00|2076.19|2075.69|2077.07|2076.57|2077.57|2077.07|2076.19|2075.69|0
1645717870000|2022-02-24 15:51:10|2077.19|2076.69|2077.19|2076.69|2077.32|2076.82|2076.82|2076.32|0
1645717880000|2022-02-24 15:51:20|2077.07|2076.57|2077.69|2077.19|2078.07|2077.57|2077.07|2076.57|0
1645717890000|2022-02-24 15:51:30|2077.82|2077.32|2077.82|2077.32|2078.32|2077.82|2077.82|2077.32|0
1645717900000|2022-02-24 15:51:40|2077.94|2077.44|2078.07|2077.57|2078.19|2077.69|2077.69|2077.19|0
1645717910000|2022-02-24 15:51:50|2078.19|2077.69|2078.44|2077.94|2078.69|2078.19|2077.94|2077.44|0
1645717920000|2022-02-24 15:52:00|2078.69|2078.19|2077.57|2077.07|2079.07|2078.57|2077.57|2077.07|0
1645717930000|2022-02-24 15:52:10|2077.32|2076.82|2077.44|2076.94|2077.94|2077.44|2077.19|2076.69|0
1645717940000|2022-02-24 15:52:20|2077.57|2077.07|2077.32|2076.82|2078.07|2077.57|2077.19|2076.69|0
1645717950000|2022-02-24 15:52:30|2077.07|2076.57|2077.44|2076.94|2077.57|2077.07|2076.57|2076.07|0
1645717960000|2022-02-24 15:52:40|2077.57|2077.07|2076.82|2076.32|2077.57|2077.07|2076.69|2076.19|0
1645717970000|2022-02-24 15:52:50|2076.94|2076.44|2076.07|2075.57|2077.07|2076.57|2075.82|2075.32|0
1645717980000|2022-02-24 15:53:00|2076.19|2075.69|2075.32|2074.82|2076.32|2075.82|2075.19|2074.69|0
1645717990000|2022-02-24 15:53:10|2075.44|2074.94|2076.82|2076.32|2076.82|2076.32|2075.44|2074.94|0
1645718000000|2022-02-24 15:53:20|2076.94|2076.44|2077.07|2076.57|2077.07|2076.57|2076.44|2075.94|0
1645718010000|2022-02-24 15:53:30|2077.19|2076.69|2077.82|2077.32|2078.07|2077.57|2076.94|2076.44|0
1645718020000|2022-02-24 15:53:40|2077.94|2077.44|2079.69|2079.19|2079.82|2079.32|2077.94|2077.44|0
1645718030000|2022-02-24 15:53:50|2079.57|2079.07|2080.32|2079.82|2080.44|2079.94|2079.19|2078.69|0
1645718040000|2022-02-24 15:54:00|2080.19|2079.69|2079.19|2078.69|2080.19|2079.69|2079.19|2078.69|0
1645718050000|2022-02-24 15:54:10|2079.07|2078.57|2080.44|2079.94|2080.44|2079.94|2078.94|2078.44|0
1645718060000|2022-02-24 15:54:20|2080.57|2080.07|2079.69|2079.19|2080.57|2080.07|2079.57|2079.07|0
1645718070000|2022-02-24 15:54:30|2079.57|2079.07|2080.07|2079.57|2080.19|2079.69|2079.57|2079.07|0
1645718080000|2022-02-24 15:54:40|2079.94|2079.44|2079.82|2079.32|2079.94|2079.44|2079.44|2078.94|0
1645718090000|2022-02-24 15:54:50|2079.69|2079.19|2079.07|2078.57|2079.69|2079.19|2079.07|2078.57|0
1645718100000|2022-02-24 15:55:00|2079.32|2078.82|2080.07|2079.57|2080.19|2079.69|2079.32|2078.82|0
1645718110000|2022-02-24 15:55:10|2079.94|2079.44|2080.82|2080.32|2080.82|2080.32|2079.82|2079.32|0
1645718120000|2022-02-24 15:55:20|2080.69|2080.19|2080.94|2080.44|2081.44|2080.94|2080.32|2079.82|0
1645718130000|2022-02-24 15:55:30|2080.57|2080.07|2081.19|2080.69|2081.44|2080.94|2080.57|2080.07|0
1645718140000|2022-02-24 15:55:40|2081.07|2080.57|2080.57|2080.07|2081.07|2080.57|2080.57|2080.07|0
1645718150000|2022-02-24 15:55:50|2080.44|2079.94|2081.07|2080.57|2081.07|2080.57|2080.32|2079.82|0
1645718160000|2022-02-24 15:56:00|2081.57|2081.07|2079.82|2079.32|2081.57|2081.07|2079.82|2079.32|0
1645718170000|2022-02-24 15:56:10|2080.07|2079.57|2079.07|2078.57|2080.57|2080.07|2078.94|2078.44|0
1645718180000|2022-02-24 15:56:20|2078.94|2078.44|2078.94|2078.44|2079.32|2078.82|2078.69|2078.19|0
1645718190000|2022-02-24 15:56:30|2079.07|2078.57|2079.32|2078.82|2079.32|2078.82|2078.57|2078.07|0
1645718200000|2022-02-24 15:56:40|2079.19|2078.69|2079.07|2078.57|2079.32|2078.82|2078.57|2078.07|0
1645718210000|2022-02-24 15:56:50|2078.94|2078.44|2078.57|2078.07|2079.19|2078.69|2078.44|2077.94|0
1645718220000|2022-02-24 15:57:00|2078.69|2078.19|2078.82|2078.32|2079.32|2078.82|2078.57|2078.07|0
1645718230000|2022-02-24 15:57:10|2078.69|2078.19|2079.44|2078.94|2079.82|2079.32|2078.69|2078.19|0
1645718240000|2022-02-24 15:57:20|2079.57|2079.07|2078.69|2078.19|2079.57|2079.07|2078.57|2078.07|0
1645718250000|2022-02-24 15:57:30|2078.82|2078.32|2078.07|2077.57|2078.82|2078.32|2078.07|2077.57|0
1645718260000|2022-02-24 15:57:40|2077.82|2077.32|2077.94|2077.44|2078.07|2077.57|2077.57|2077.07|0
1645718270000|2022-02-24 15:57:50|2077.82|2077.32|2077.32|2076.82|2077.82|2077.32|2076.82|2076.32|0
1645718280000|2022-02-24 15:58:00|2077.44|2076.94|2076.94|2076.44|2077.94|2077.44|2076.82|2076.32|0
1645718290000|2022-02-24 15:58:10|2077.07|2076.57|2076.94|2076.44|2077.57|2077.07|2076.82|2076.32|0
1645718300000|2022-02-24 15:58:20|2076.82|2076.32|2077.19|2076.69|2077.32|2076.82|2076.82|2076.32|0
1645718310000|2022-02-24 15:58:30|2077.07|2076.57|2077.44|2076.94|2077.82|2077.32|2077.07|2076.57|0
1645718320000|2022-02-24 15:58:40|2077.57|2077.07|2077.07|2076.57|2077.57|2077.07|2076.82|2076.32|0
1645718330000|2022-02-24 15:58:50|2076.82|2076.32|2076.57|2076.07|2077.07|2076.57|2076.57|2076.07|0
1645718340000|2022-02-24 15:59:00|2076.32|2075.82|2077.19|2076.69|2077.32|2076.82|2076.32|2075.82|0
1645718350000|2022-02-24 15:59:10|2077.44|2076.94|2078.32|2077.82|2078.32|2077.82|2077.44|2076.94|0
1645718360000|2022-02-24 15:59:20|2078.19|2077.69|2078.57|2078.07|2078.69|2078.19|2077.94|2077.44|0
1645718370000|2022-02-24 15:59:30|2078.44|2077.94|2077.82|2077.32|2078.57|2078.07|2077.82|2077.32|0
1645718380000|2022-02-24 15:59:40|2078.19|2077.69|2078.44|2077.94|2078.82|2078.32|2078.19|2077.69|0
1645718390000|2022-02-24 15:59:50|2078.57|2078.07|2078.82|2078.32|2079.07|2078.57|2078.32|2077.82|0
1645718400000|2022-02-24 16:00:00|2078.94|2078.44|2077.32|2076.82|2078.94|2078.44|2077.32|2076.82|0
1645718410000|2022-02-24 16:00:10|2077.07|2076.57|2076.07|2075.57|2077.07|2076.57|2075.82|2075.32|0
1645718420000|2022-02-24 16:00:20|2076.19|2075.69|2076.07|2075.57|2076.57|2076.07|2075.69|2075.19|0
1645718430000|2022-02-24 16:00:30|2075.82|2075.32|2076.32|2075.82|2076.82|2076.32|2075.82|2075.32|0
1645718440000|2022-02-24 16:00:40|2076.44|2075.94|2078.32|2077.82|2078.94|2078.44|2076.44|2075.94|0
1645718450000|2022-02-24 16:00:50|2078.19|2077.69|2078.69|2078.19|2079.82|2079.32|2077.69|2077.19|0
1645718460000|2022-02-24 16:01:00|2078.82|2078.32|2079.69|2079.19|2079.69|2079.19|2078.82|2078.32|0
1645718470000|2022-02-24 16:01:10|2079.57|2079.07|2081.32|2080.82|2081.32|2080.82|2079.57|2079.07|0
1645718480000|2022-02-24 16:01:20|2081.19|2080.69|2081.32|2080.82|2081.94|2081.44|2080.82|2080.32|0
1645718490000|2022-02-24 16:01:30|2081.57|2081.07|2081.44|2080.94|2081.82|2081.32|2081.07|2080.57|0
1645718500000|2022-02-24 16:01:40|2081.19|2080.69|2080.94|2080.44|2081.44|2080.94|2080.44|2079.94|0
1645718510000|2022-02-24 16:01:50|2081.07|2080.57|2080.19|2079.69|2081.07|2080.57|2079.94|2079.44|0
1645718520000|2022-02-24 16:02:00|2079.94|2079.44|2080.57|2080.07|2081.07|2080.57|2079.94|2079.44|0
1645718530000|2022-02-24 16:02:10|2080.82|2080.32|2080.44|2079.94|2080.82|2080.32|2080.07|2079.57|0
1645718540000|2022-02-24 16:02:20|2080.07|2079.57|2080.07|2079.57|2080.32|2079.82|2079.82|2079.32|0
1645718550000|2022-02-24 16:02:30|2080.19|2079.69|2079.69|2079.19|2080.19|2079.69|2079.44|2078.94|0
1645718560000|2022-02-24 16:02:40|2079.57|2079.07|2078.82|2078.32|2079.69|2079.19|2078.82|2078.32|0
1645718570000|2022-02-24 16:02:50|2079.07|2078.57|2078.82|2078.32|2079.69|2079.19|2078.82|2078.32|0
1645718580000|2022-02-24 16:03:00|2078.94|2078.44|2079.07|2078.57|2079.57|2079.07|2078.82|2078.32|0
1645718590000|2022-02-24 16:03:10|2079.19|2078.69|2079.44|2078.94|2080.07|2079.57|2078.82|2078.32|0
1645718600000|2022-02-24 16:03:20|2079.32|2078.82|2079.57|2079.07|2079.57|2079.07|2079.07|2078.57|0
1645718610000|2022-02-24 16:03:30|2079.69|2079.19|2079.07|2078.57|2080.07|2079.57|2079.07|2078.57|0
1645718620000|2022-02-24 16:03:40|2078.82|2078.32|2077.94|2077.44|2079.32|2078.82|2077.94|2077.44|0
1645718630000|2022-02-24 16:03:50|2077.82|2077.32|2078.07|2077.57|2078.44|2077.94|2077.69|2077.19|0
1645718640000|2022-02-24 16:04:00|2077.94|2077.44|2078.57|2078.07|2078.94|2078.44|2077.94|2077.44|0
1645718650000|2022-02-24 16:04:10|2078.69|2078.19|2078.44|2077.94|2078.82|2078.32|2078.32|2077.82|0
1645718660000|2022-02-24 16:04:20|2078.32|2077.82|2078.94|2078.44|2079.07|2078.57|2078.07|2077.57|0
1645718670000|2022-02-24 16:04:30|2079.07|2078.57|2079.82|2079.32|2079.82|2079.32|2078.94|2078.44|0
1645718680000|2022-02-24 16:04:40|2079.94|2079.44|2079.69|2079.19|2080.32|2079.82|2079.44|2078.94|0
1645718690000|2022-02-24 16:04:50|2079.82|2079.32|2079.57|2079.07|2079.94|2079.44|2079.32|2078.82|0
1645718700000|2022-02-24 16:05:00|2079.32|2078.82|2079.82|2079.32|2079.82|2079.32|2079.07|2078.57|0
1645718710000|2022-02-24 16:05:10|2079.57|2079.07|2079.44|2078.94|2079.57|2079.07|2078.82|2078.32|0
1645718720000|2022-02-24 16:05:20|2079.57|2079.07|2080.57|2080.07|2080.57|2080.07|2079.57|2079.07|0
1645718730000|2022-02-24 16:05:30|2080.44|2079.94|2079.69|2079.19|2080.57|2080.07|2079.69|2079.19|0
1645718740000|2022-02-24 16:05:40|2079.57|2079.07|2078.69|2078.19|2080.19|2079.69|2078.69|2078.19|0
1645718750000|2022-02-24 16:05:50|2079.07|2078.57|2079.32|2078.82|2079.57|2079.07|2078.94|2078.44|0
1645718760000|2022-02-24 16:06:00|2079.07|2078.57|2079.82|2079.32|2079.94|2079.44|2078.94|2078.44|0
1645718770000|2022-02-24 16:06:10|2080.07|2079.57|2079.19|2078.69|2080.32|2079.82|2079.19|2078.69|0
1645718780000|2022-02-24 16:06:20|2079.07|2078.57|2079.44|2078.94|2079.69|2079.19|2079.07|2078.57|0
1645718790000|2022-02-24 16:06:30|2079.32|2078.82|2079.44|2078.94|2079.57|2079.07|2079.07|2078.57|0
1645718800000|2022-02-24 16:06:40|2079.57|2079.07|2079.07|2078.57|2079.57|2079.07|2078.94|2078.44|0
1645718810000|2022-02-24 16:06:50|2079.19|2078.69|2079.69|2079.19|2080.07|2079.57|2079.19|2078.69|0
1645718820000|2022-02-24 16:07:00|2079.82|2079.32|2080.44|2079.94|2080.44|2079.94|2079.57|2079.07|0
1645718830000|2022-02-24 16:07:10|2080.57|2080.07|2080.57|2080.07|2080.82|2080.32|2080.32|2079.82|0
1645718840000|2022-02-24 16:07:20|2080.69|2080.19|2081.32|2080.82|2081.82|2081.32|2080.57|2080.07|0
1645718850000|2022-02-24 16:07:30|2081.44|2080.94|2082.07|2081.57|2082.32|2081.82|2081.32|2080.82|0
1645718860000|2022-02-24 16:07:40|2081.94|2081.44|2082.82|2082.32|2083.07|2082.57|2081.94|2081.44|0
1645718870000|2022-02-24 16:07:50|2082.69|2082.19|2083.94|2083.44|2083.94|2083.44|2082.69|2082.19|0
1645718880000|2022-02-24 16:08:00|2083.82|2083.32|2082.69|2082.19|2084.69|2084.19|2082.57|2082.07|0
1645718890000|2022-02-24 16:08:10|2082.57|2082.07|2081.57|2081.07|2082.57|2082.07|2081.32|2080.82|0
1645718900000|2022-02-24 16:08:20|2081.44|2080.94|2082.82|2082.32|2082.82|2082.32|2081.07|2080.57|0
1645718910000|2022-02-24 16:08:30|2082.69|2082.19|2082.57|2082.07|2083.07|2082.57|2082.32|2081.82|0
1645718920000|2022-02-24 16:08:40|2082.44|2081.94|2082.69|2082.19|2083.44|2082.94|2082.44|2081.94|0
1645718930000|2022-02-24 16:08:50|2082.57|2082.07|2082.82|2082.32|2083.07|2082.57|2082.57|2082.07|0
1645718940000|2022-02-24 16:09:00|2082.57|2082.07|2083.07|2082.57|2083.19|2082.69|2082.44|2081.94|0
1645718950000|2022-02-24 16:09:10|2082.82|2082.32|2082.82|2082.32|2082.94|2082.44|2082.32|2081.82|0
1645718960000|2022-02-24 16:09:20|2082.94|2082.44|2083.82|2083.32|2083.94|2083.44|2082.82|2082.32|0
1645718970000|2022-02-24 16:09:30|2083.94|2083.44|2084.57|2084.07|2084.82|2084.32|2083.82|2083.32|0
1645718980000|2022-02-24 16:09:40|2084.44|2083.94|2083.44|2082.94|2084.44|2083.94|2083.44|2082.94|0
1645718990000|2022-02-24 16:09:50|2083.57|2083.07|2084.82|2084.32|2084.82|2084.32|2083.57|2083.07|0
1645719000000|2022-02-24 16:10:00|2084.94|2084.44|2084.82|2084.32|2085.07|2084.57|2084.69|2084.19|0
1645719010000|2022-02-24 16:10:10|2084.94|2084.44|2083.57|2083.07|2085.07|2084.57|2083.57|2083.07|0
1645719020000|2022-02-24 16:10:20|2083.69|2083.19|2083.07|2082.57|2083.82|2083.32|2082.82|2082.32|0
1645719030000|2022-02-24 16:10:30|2083.19|2082.69|2082.94|2082.44|2083.32|2082.82|2082.57|2082.07|0
1645719040000|2022-02-24 16:10:40|2083.19|2082.69|2082.57|2082.07|2083.32|2082.82|2082.57|2082.07|0
1645719050000|2022-02-24 16:10:50|2082.44|2081.94|2083.32|2082.82|2083.32|2082.82|2082.44|2081.94|0
1645719060000|2022-02-24 16:11:00|2083.19|2082.69|2083.32|2082.82|2083.57|2083.07|2082.94|2082.44|0
1645719070000|2022-02-24 16:11:10|2083.07|2082.57|2083.07|2082.57|2083.57|2083.07|2082.94|2082.44|0
1645719080000|2022-02-24 16:11:20|2082.82|2082.32|2082.82|2082.32|2083.32|2082.82|2082.57|2082.07|0
1645719090000|2022-02-24 16:11:30|2082.94|2082.44|2083.57|2083.07|2083.57|2083.07|2082.82|2082.32|0
1645719100000|2022-02-24 16:11:40|2083.32|2082.82|2083.32|2082.82|2083.57|2083.07|2083.07|2082.57|0
1645719110000|2022-02-24 16:11:50|2083.44|2082.94|2083.82|2083.32|2083.94|2083.44|2083.32|2082.82|0
1645719120000|2022-02-24 16:12:00|2083.94|2083.44|2083.44|2082.94|2084.07|2083.57|2083.32|2082.82|0
1645719130000|2022-02-24 16:12:10|2083.32|2082.82|2083.57|2083.07|2084.07|2083.57|2083.07|2082.57|0
1645719140000|2022-02-24 16:12:20|2083.44|2082.94|2082.94|2082.44|2083.44|2082.94|2082.82|2082.32|0
1645719150000|2022-02-24 16:12:30|2082.57|2082.07|2082.82|2082.32|2083.07|2082.57|2082.57|2082.07|0
1645719160000|2022-02-24 16:12:40|2082.57|2082.07|2082.32|2081.82|2082.57|2082.07|2082.07|2081.57|0
1645719170000|2022-02-24 16:12:50|2082.69|2082.19|2083.82|2083.32|2083.82|2083.32|2082.32|2081.82|0
1645719180000|2022-02-24 16:13:00|2083.69|2083.19|2083.32|2082.82|2083.94|2083.44|2083.19|2082.69|0
1645719190000|2022-02-24 16:13:10|2083.57|2083.07|2084.57|2084.07|2084.57|2084.07|2083.44|2082.94|0
1645719200000|2022-02-24 16:13:20|2084.69|2084.19|2085.32|2084.82|2085.32|2084.82|2084.57|2084.07|0
1645719210000|2022-02-24 16:13:30|2085.44|2084.94|2086.07|2085.57|2086.07|2085.57|2085.44|2084.94|0
1645719220000|2022-02-24 16:13:40|2085.82|2085.32|2086.07|2085.57|2086.19|2085.69|2085.82|2085.32|0
1645719230000|2022-02-24 16:13:50|2085.82|2085.32|2086.07|2085.57|2086.32|2085.82|2085.82|2085.32|0
1645719240000|2022-02-24 16:14:00|2085.82|2085.32|2084.82|2084.32|2085.82|2085.32|2084.82|2084.32|0
1645719250000|2022-02-24 16:14:10|2084.69|2084.19|2084.07|2083.57|2084.69|2084.19|2083.82|2083.32|0
1645719260000|2022-02-24 16:14:20|2084.19|2083.69|2084.07|2083.57|2084.32|2083.82|2083.57|2083.07|0
1645719270000|2022-02-24 16:14:30|2084.19|2083.69|2083.69|2083.19|2084.32|2083.82|2083.57|2083.07|0
1645719280000|2022-02-24 16:14:40|2083.57|2083.07|2083.57|2083.07|2083.82|2083.32|2083.32|2082.82|0
1645719290000|2022-02-24 16:14:50|2083.69|2083.19|2083.07|2082.57|2083.82|2083.32|2083.07|2082.57|0
1645719300000|2022-02-24 16:15:00|2082.82|2082.32|2082.07|2081.57|2083.07|2082.57|2082.07|2081.57|0
1645719310000|2022-02-24 16:15:10|2081.94|2081.44|2082.32|2081.82|2082.57|2082.07|2081.82|2081.32|0
1645719320000|2022-02-24 16:15:20|2082.19|2081.69|2082.44|2081.94|2082.69|2082.19|2081.82|2081.32|0
1645719330000|2022-02-24 16:15:30|2082.57|2082.07|2082.32|2081.82|2083.07|2082.57|2082.32|2081.82|0
1645719340000|2022-02-24 16:15:40|2082.44|2081.94|2082.32|2081.82|2082.69|2082.19|2082.32|2081.82|0
1645719350000|2022-02-24 16:15:50|2082.57|2082.07|2081.32|2080.82|2082.57|2082.07|2081.32|2080.82|0
1645719360000|2022-02-24 16:16:00|2081.57|2081.07|2081.57|2081.07|2081.69|2081.19|2080.82|2080.32|0
1645719370000|2022-02-24 16:16:10|2081.69|2081.19|2080.82|2080.32|2081.69|2081.19|2080.69|2080.19|0
1645719380000|2022-02-24 16:16:20|2080.69|2080.19|2080.07|2079.57|2080.82|2080.32|2079.57|2079.07|0
1645719390000|2022-02-24 16:16:30|2080.19|2079.69|2080.57|2080.07|2080.82|2080.32|2080.07|2079.57|0
1645719400000|2022-02-24 16:16:40|2080.69|2080.19|2081.82|2081.32|2081.82|2081.32|2080.57|2080.07|0
1645719410000|2022-02-24 16:16:50|2081.69|2081.19|2083.82|2083.32|2083.82|2083.32|2081.69|2081.19|0
1645719420000|2022-02-24 16:17:00|2083.69|2083.19|2083.44|2082.94|2083.69|2083.19|2083.07|2082.57|0
1645719430000|2022-02-24 16:17:10|2083.32|2082.82|2082.07|2081.57|2083.32|2082.82|2081.82|2081.32|0
1645719440000|2022-02-24 16:17:20|2081.94|2081.44|2081.94|2081.44|2082.19|2081.69|2081.32|2080.82|0
1645719450000|2022-02-24 16:17:30|2081.82|2081.32|2081.82|2081.32|2082.19|2081.69|2081.32|2080.82|0
1645719460000|2022-02-24 16:17:40|2081.94|2081.44|2082.69|2082.19|2083.07|2082.57|2081.94|2081.44|0
1645719470000|2022-02-24 16:17:50|2082.57|2082.07|2082.32|2081.82|2082.57|2082.07|2081.82|2081.32|57991
1645719480000|2022-02-24 16:18:00|2082.44|2081.94|2082.44|2081.94|2083.07|2082.57|2082.32|2081.82|139
1645719490000|2022-02-24 16:18:10|2082.57|2082.07|2083.57|2083.07|2083.57|2083.07|2082.44|2081.94|111
1645719500000|2022-02-24 16:18:20|2083.82|2083.32|2083.32|2082.82|2083.94|2083.44|2083.32|2082.82|41
1645719510000|2022-02-24 16:18:30|2083.44|2082.94|2084.32|2083.82|2084.57|2084.07|2083.44|2082.94|91
1645719520000|2022-02-24 16:18:40|2084.57|2084.07|2084.57|2084.07|2084.82|2084.32|2084.32|2083.82|88
1645719530000|2022-02-24 16:18:50|2084.82|2084.32|2084.32|2083.82|2084.82|2084.32|2083.94|2083.44|159
1645719540000|2022-02-24 16:19:00|2084.19|2083.69|2084.07|2083.57|2084.19|2083.69|2082.94|2082.44|109
1645719550000|2022-02-24 16:19:10|2084.19|2083.69|2084.07|2083.57|2084.32|2083.82|2083.82|2083.32|185
1645719560000|2022-02-24 16:19:20|2084.19|2083.69|2084.82|2084.32|2084.82|2084.32|2083.94|2083.44|222
1645719570000|2022-02-24 16:19:30|2084.69|2084.19|2084.69|2084.19|2085.07|2084.57|2084.57|2084.07|294
1645719580000|2022-02-24 16:19:40|2084.57|2084.07|2084.57|2084.07|2084.57|2084.07|2084.07|2083.57|202
1645719590000|2022-02-24 16:19:50|2084.32|2083.82|2085.32|2084.82|2085.32|2084.82|2084.32|2083.82|327
1645719600000|2022-02-24 16:20:00|2085.07|2084.57|2085.32|2084.82|2085.82|2085.32|2085.07|2084.57|360
1645719610000|2022-02-24 16:20:10|2085.07|2084.57|2084.82|2084.32|2085.32|2084.82|2084.82|2084.32|339
1645719620000|2022-02-24 16:20:20|2085.07|2084.57|2083.82|2083.32|2085.07|2084.57|2083.82|2083.32|299
1645719630000|2022-02-24 16:20:30|2083.94|2083.44|2084.69|2084.19|2084.82|2084.32|2083.82|2083.32|208
1645719640000|2022-02-24 16:20:40|2084.82|2084.32|2084.82|2084.32|2085.32|2084.82|2084.82|2084.32|136
1645719650000|2022-02-24 16:20:50|2084.69|2084.19|2084.44|2083.94|2084.82|2084.32|2084.32|2083.82|340
1645719660000|2022-02-24 16:21:00|2084.32|2083.82|2083.19|2082.69|2084.44|2083.94|2083.19|2082.69|181
1645719670000|2022-02-24 16:21:10|2083.32|2082.82|2082.82|2082.32|2083.32|2082.82|2082.57|2082.07|163
1645719680000|2022-02-24 16:21:20|2082.94|2082.44|2083.07|2082.57|2083.19|2082.69|2082.19|2081.69|279
1645719690000|2022-02-24 16:21:30|2082.57|2082.07|2082.07|2081.57|2082.82|2082.32|2082.07|2081.57|101
1645719700000|2022-02-24 16:21:40|2082.32|2081.82|2082.82|2082.32|2082.82|2082.32|2082.32|2081.82|100
1645719710000|2022-02-24 16:21:50|2083.07|2082.57|2083.07|2082.57|2083.32|2082.82|2082.82|2082.32|264
1645719720000|2022-02-24 16:22:00|2082.94|2082.44|2082.57|2082.07|2083.07|2082.57|2082.57|2082.07|140
1645719730000|2022-02-24 16:22:10|2082.44|2081.94|2082.32|2081.82|2082.57|2082.07|2081.57|2081.07|196
1645719740000|2022-02-24 16:22:20|2082.19|2081.69|2082.07|2081.57|2082.19|2081.69|2081.57|2081.07|137
1645719750000|2022-02-24 16:22:30|2081.82|2081.32|2080.69|2080.19|2081.82|2081.32|2080.69|2080.19|110
1645719760000|2022-02-24 16:22:40|2080.82|2080.32|2079.82|2079.32|2080.82|2080.32|2079.32|2078.82|273
1645719770000|2022-02-24 16:22:50|2079.69|2079.19|2079.57|2079.07|2079.82|2079.32|2079.07|2078.57|285
1645719780000|2022-02-24 16:23:00|2079.44|2078.94|2079.94|2079.44|2080.07|2079.57|2079.44|2078.94|139
1645719790000|2022-02-24 16:23:10|2079.82|2079.32|2080.07|2079.57|2080.07|2079.57|2079.32|2078.82|173
1645719800000|2022-02-24 16:23:20|2080.19|2079.69|2080.57|2080.07|2080.82|2080.32|2080.19|2079.69|79
1645719810000|2022-02-24 16:23:30|2080.69|2080.19|2079.69|2079.19|2080.69|2080.19|2079.69|2079.19|143
1645719820000|2022-02-24 16:23:40|2079.44|2078.94|2078.44|2077.94|2079.44|2078.94|2078.44|2077.94|214
1645719830000|2022-02-24 16:23:50|2078.32|2077.82|2078.44|2077.94|2078.82|2078.32|2078.32|2077.82|242
1645719840000|2022-02-24 16:24:00|2078.69|2078.19|2079.57|2079.07|2079.57|2079.07|2078.69|2078.19|221
1645719850000|2022-02-24 16:24:10|2079.32|2078.82|2079.07|2078.57|2079.32|2078.82|2078.94|2078.44|233
1645719860000|2022-02-24 16:24:20|2078.82|2078.32|2077.07|2076.57|2078.82|2078.32|2077.07|2076.57|282
1645719870000|2022-02-24 16:24:30|2077.57|2077.07|2077.57|2077.07|2077.82|2077.32|2077.19|2076.69|299
1645719880000|2022-02-24 16:24:40|2077.44|2076.94|2077.32|2076.82|2078.07|2077.57|2077.32|2076.82|218
1645719890000|2022-02-24 16:24:50|2077.82|2077.32|2077.53|2076.03|2078.07|2077.57|2077.26|2075.76|231
1645719900000|2022-02-24 16:25:00|2077.27|2075.77|2077.27|2075.77|2077.41|2075.91|2076.48|2074.98|16
1645719910000|2022-02-24 16:25:10|2077.26|2075.76|2077.02|2075.52|2077.29|2075.79|2076.45|2074.95|0
1645719920000|2022-02-24 16:25:20|2077.28|2075.78|2077.55|2076.05|2078.33|2076.83|2077.01|2075.51|0
1645719930000|2022-02-24 16:25:30|2077.54|2076.04|2078.33|2076.83|2078.33|2076.83|2076.98|2075.48|0
1645719940000|2022-02-24 16:25:40|2078.32|2076.82|2078.9|2077.4|2078.9|2077.4|2078.06|2076.56|0
1645719950000|2022-02-24 16:25:50|2078.89|2077.39|2079.42|2077.92|2079.68|2078.18|2078.89|2077.39|0
1645719960000|2022-02-24 16:26:00|2079.41|2077.91|2079.94|2078.44|2079.94|2078.44|2079.13|2077.63|0
1645719970000|2022-02-24 16:26:10|2079.93|2078.43|2079.93|2078.43|2079.93|2078.43|2079.66|2078.16|0
1645719980000|2022-02-24 16:26:20|2080.19|2078.69|2079.96|2078.46|2081.03|2079.53|2079.94|2078.44|0
1645719990000|2022-02-24 16:26:30|2080.09|2078.59|2080.21|2078.71|2080.49|2078.99|2079.94|2078.44|0
1645720000000|2022-02-24 16:26:40|2080.19|2078.69|2079.92|2078.42|2080.19|2078.69|2079.38|2077.88|0
1645720010000|2022-02-24 16:26:50|2079.93|2078.43|2079.36|2077.86|2080.19|2078.69|2079.36|2077.86|0
1645720020000|2022-02-24 16:27:00|2079.35|2077.85|2079.63|2078.13|2079.9|2078.4|2078.96|2077.46|0
1645720030000|2022-02-24 16:27:10|2079.62|2078.12|2080.14|2078.64|2080.18|2078.68|2079.62|2078.12|0
1645720040000|2022-02-24 16:27:20|2080.15|2078.65|2079.34|2077.84|2080.16|2078.66|2079.34|2077.84|0
1645720050000|2022-02-24 16:27:30|2079.33|2077.83|2080.09|2078.59|2080.37|2078.87|2079.06|2077.56|0
1645720060000|2022-02-24 16:27:40|2080.08|2078.58|2079.27|2077.77|2080.08|2078.58|2079.15|2077.65|0
1645720070000|2022-02-24 16:27:50|2079.14|2077.64|2079.29|2077.79|2079.82|2078.32|2079.01|2077.51|2745
1645720080000|2022-02-24 16:28:00|2079.31|2077.81|2078.49|2076.99|2079.57|2078.07|2078.22|2076.72|0
1645720090000|2022-02-24 16:28:10|2078.5|2077|2079.16|2077.66|2079.3|2077.8|2078.49|2076.99|0
1645720100000|2022-02-24 16:28:20|2079.15|2077.65|2079.3|2077.8|2079.31|2077.81|2078.76|2077.26|0
1645720110000|2022-02-24 16:28:30|2079.31|2077.81|2079.84|2078.34|2079.85|2078.35|2079.3|2077.8|0
1645720120000|2022-02-24 16:28:40|2079.85|2078.35|2079.07|2077.57|2079.87|2078.37|2079.07|2077.57|0
1645720130000|2022-02-24 16:28:50|2079.06|2077.56|2078.28|2076.78|2079.07|2077.57|2078.01|2076.51|0
1645720140000|2022-02-24 16:29:00|2078.29|2076.79|2077.78|2076.28|2078.82|2077.32|2077.77|2076.27|0
1645720150000|2022-02-24 16:29:10|2077.52|2076.02|2077.78|2076.28|2077.91|2076.41|2077.51|2076.01|0
1645720160000|2022-02-24 16:29:20|2077.77|2076.27|2078.3|2076.8|2078.58|2077.08|2077.24|2075.74|0
1645720170000|2022-02-24 16:29:30|2078.29|2076.79|2075.91|2074.41|2078.29|2076.79|2075.9|2074.4|0
1645720180000|2022-02-24 16:29:40|2075.65|2074.15|2074.83|2073.33|2076.18|2074.68|2074.57|2073.07|0
1645720190000|2022-02-24 16:29:50|2074.7|2073.2|2077.31|2075.81|2077.43|2075.93|2073.9|2072.4|0
1645720200000|2022-02-24 16:30:00|2076.66|2075.16|2076.93|2075.43|2077.96|2076.46|2076.12|2074.62|19
1645720210000|2022-02-24 16:30:10|2077.45|2075.95|2079.64|2078.24|2079.77|2078.37|2077.18|2075.68|0
1645720220000|2022-02-24 16:30:20|2078.89|2077.49|2080.52|2079.12|2080.52|2079.12|2078.89|2077.49|38
1645720230000|2022-02-24 16:30:30|2080.64|2079.24|2080.77|2079.37|2080.77|2079.37|2080.52|2079.12|5
1645720240000|2022-02-24 16:30:40|2080.89|2079.49|2082.02|2080.62|2082.02|2080.62|2080.89|2079.49|0
1645720250000|2022-02-24 16:30:50|2082.14|2080.74|2083.14|2081.74|2083.14|2081.74|2082.14|2080.74|8
1645720260000|2022-02-24 16:31:00|2083.64|2082.24|2082.52|2081.12|2083.64|2082.24|2082.52|2081.12|80
1645720270000|2022-02-24 16:31:10|2082.27|2080.87|2081.77|2080.37|2082.27|2080.87|2081.77|2080.37|1
1645720280000|2022-02-24 16:31:20|2081.89|2080.49|2082.02|2080.62|2082.39|2080.99|2081.77|2080.37|27
1645720290000|2022-02-24 16:31:30|2081.89|2080.49|2079.77|2078.37|2081.89|2080.49|2079.77|2078.37|8
1645720300000|2022-02-24 16:31:40|2079.89|2078.49|2078.39|2076.99|2079.89|2078.49|2078.39|2076.99|3
1645720310000|2022-02-24 16:31:50|2079.52|2078.12|2080.02|2078.62|2080.52|2079.12|2079.52|2078.12|92
1645720320000|2022-02-24 16:32:00|2080.14|2078.74|2079.89|2078.49|2080.14|2078.74|2079.89|2078.49|105
1645720330000|2022-02-24 16:32:10|2080.02|2078.62|2079.77|2078.37|2080.02|2078.62|2079.77|2078.37|33
1645720340000|2022-02-24 16:32:20|2079.89|2078.49|2079.77|2078.37|2079.89|2078.49|2079.77|2078.37|0
1645720350000|2022-02-24 16:32:30|2081.27|2079.87|2081.64|2080.24|2081.64|2080.24|2081.27|2079.87|47
1645720360000|2022-02-24 16:32:40|2081.77|2080.37|2081.52|2080.12|2081.77|2080.37|2081.52|2080.12|1
1645720370000|2022-02-24 16:32:50|2081.14|2079.74|2078.77|2077.37|2081.14|2079.74|2078.77|2077.37|50
1645720380000|2022-02-24 16:33:00|2079.02|2077.62|2078.77|2077.37|2079.27|2077.87|2078.77|2077.37|50
1645720390000|2022-02-24 16:33:10|2079.02|2077.62|2079.39|2077.99|2079.39|2077.99|2079.02|2077.62|30
1645720400000|2022-02-24 16:33:20|2079.52|2078.12|2078.02|2076.62|2079.52|2078.12|2078.02|2076.62|5
1645720410000|2022-02-24 16:33:30|2079.14|2077.74|2079.02|2077.62|2079.14|2077.74|2079.02|2077.62|17
1645720420000|2022-02-24 16:33:40|2078.89|2077.49|2078.89|2077.49|2078.89|2077.49|2078.89|2077.49|0
1645720430000|2022-02-24 16:33:50|2079.02|2077.62|2078.77|2077.37|2079.02|2077.62|2078.77|2077.37|0
1645720440000|2022-02-24 16:34:00|2078.52|2077.12|2078.39|2076.99|2078.52|2077.12|2078.39|2076.99|5
1645720450000|2022-02-24 16:34:10|2078.14|2076.74|2078.39|2076.99|2078.39|2076.99|2078.14|2076.74|0
1645720470000|2022-02-24 16:34:30|2078.64|2077.24|2078.64|2077.24|2078.64|2077.24|2078.64|2077.24|0
1645720480000|2022-02-24 16:34:40|2078.77|2077.37|2078.77|2077.37|2078.77|2077.37|2078.77|2077.37|0
1645720490000|2022-02-24 16:34:50|2079.64|2078.24|2080.14|2078.74|2080.14|2078.74|2079.64|2078.24|11
1645720500000|2022-02-24 16:35:00|2080.02|2078.62|2080.27|2078.87|2080.27|2078.87|2079.64|2078.24|1
1645720510000|2022-02-24 16:35:10|2080.77|2079.37|2081.64|2080.24|2081.64|2080.24|2080.77|2079.37|5
1645720530000|2022-02-24 16:35:30|2081.77|2080.37|2081.77|2080.37|2081.77|2080.37|2081.77|2080.37|0
1645720540000|2022-02-24 16:35:40|2081.39|2079.99|2080.27|2078.87|2081.77|2080.37|2080.27|2078.87|11
1645720550000|2022-02-24 16:35:50|2080.14|2078.74|2080.14|2078.74|2080.27|2078.87|2080.14|2078.74|26
1645720560000|2022-02-24 16:36:00|2079.64|2078.24|2079.64|2078.24|2079.64|2078.24|2079.64|2078.24|6
1645720580000|2022-02-24 16:36:20|2079.52|2078.12|2079.52|2078.12|2079.52|2078.12|2078.89|2077.49|0
1645720590000|2022-02-24 16:36:30|2079.64|2078.24|2079.14|2077.74|2079.77|2078.37|2079.14|2077.74|0
1645720600000|2022-02-24 16:36:40|2079.02|2077.62|2079.02|2077.62|2079.02|2077.62|2079.02|2077.62|5
1645720610000|2022-02-24 16:36:50|2078.77|2077.37|2078.77|2077.37|2078.77|2077.37|2078.77|2077.37|4
1645720620000|2022-02-24 16:37:00|2079.52|2078.12|2079.39|2077.99|2079.64|2078.24|2079.39|2077.99|26
1645720640000|2022-02-24 16:37:20|2079.27|2077.87|2079.27|2077.87|2079.27|2077.87|2079.27|2077.87|0
1645720690000|2022-02-24 16:38:10|2079.39|2077.99|2080.39|2078.99|2080.39|2078.99|2079.39|2077.99|19
1645720700000|2022-02-24 16:38:20|2079.77|2078.37|2079.64|2078.24|2079.77|2078.37|2079.64|2078.24|951
1645720710000|2022-02-24 16:38:30|2078.14|2076.74|2078.64|2077.24|2079.64|2078.24|2078.14|2076.74|4236
1645720720000|2022-02-24 16:38:40|2078.77|2077.37|2078.77|2077.37|2078.89|2077.49|2078.77|2077.37|10
1645720730000|2022-02-24 16:38:50|2078.64|2077.24|2078.64|2077.24|2078.64|2077.24|2078.64|2077.24|0
1645720740000|2022-02-24 16:39:00|2078.77|2077.37|2079.02|2077.62|2079.02|2077.62|2078.77|2077.37|0
1645720750000|2022-02-24 16:39:10|2079.39|2077.99|2079.77|2078.37|2079.77|2078.37|2079.27|2077.87|7
1645720760000|2022-02-24 16:39:20|2079.39|2077.99|2080.39|2078.99|2080.39|2078.99|2079.39|2077.99|16
1645720770000|2022-02-24 16:39:30|2080.52|2079.12|2081.02|2079.62|2081.02|2079.62|2080.52|2079.12|1
1645720780000|2022-02-24 16:39:40|2081.89|2080.49|2082.02|2080.62|2082.02|2080.62|2081.89|2080.49|10
1645720840000|2022-02-24 16:40:40|||||||||1
1645720850000|2022-02-24 16:40:50|2082.39|2080.99|2082.27|2080.87|2082.39|2080.99|2082.27|2080.87|10
1645720860000|2022-02-24 16:41:00|2082.39|2080.99|2082.39|2080.99|2082.39|2080.99|2082.39|2080.99|0
1645720870000|2022-02-24 16:41:10|2082.52|2081.12|2082.64|2081.24|2082.64|2081.24|2082.52|2081.12|6
1645720880000|2022-02-24 16:41:20|2082.52|2081.12|2080.89|2079.49|2082.52|2081.12|2079.64|2078.24|16
1645720890000|2022-02-24 16:41:30|2080.77|2079.37|2080.52|2079.12|2080.77|2079.37|2080.52|2079.12|0
1645720900000|2022-02-24 16:41:40|2080.39|2078.99|2080.02|2078.62|2080.39|2078.99|2080.02|2078.62|0
1645720910000|2022-02-24 16:41:50|2079.89|2078.49|2078.64|2077.24|2079.89|2078.49|2078.64|2077.24|0
1645720920000|2022-02-24 16:42:00|2078.39|2076.99|2078.39|2076.99|2078.39|2076.99|2078.39|2076.99|0
1645720930000|2022-02-24 16:42:10|2078.14|2076.74|2075.89|2074.49|2078.14|2076.74|2075.77|2074.37|18
1645720940000|2022-02-24 16:42:20|2077.27|2075.87|2076.64|2075.24|2077.27|2075.87|2076.64|2075.24|0
1645720950000|2022-02-24 16:42:30|2076.39|2074.99|2076.39|2074.99|2076.39|2074.99|2076.39|2074.99|0
1645720960000|2022-02-24 16:42:40|2077.14|2075.74|2077.27|2075.87|2077.27|2075.87|2077.14|2075.74|0
1645720970000|2022-02-24 16:42:50|2077.02|2075.62|2077.02|2075.62|2077.02|2075.62|2077.02|2075.62|0
1645720980000|2022-02-24 16:43:00|2076.89|2075.49|2076.64|2075.24|2076.89|2075.49|2076.64|2075.24|0
1645720990000|2022-02-24 16:43:10|2076.39|2074.99|2075.77|2074.37|2076.39|2074.99|2075.77|2074.37|0
1645721000000|2022-02-24 16:43:20|||||||||3
1645721030000|2022-02-24 16:43:50|2075.64|2074.24|2075.64|2074.24|2075.64|2074.24|2075.64|2074.24|0
1645721040000|2022-02-24 16:44:00|2075.52|2074.12|2074.64|2073.24|2075.52|2074.12|2074.64|2073.24|3
1645721050000|2022-02-24 16:44:10|2074.52|2073.12|2074.64|2073.24|2074.64|2073.24|2074.52|2073.12|0
1645721060000|2022-02-24 16:44:20|2074.89|2073.49|2074.89|2073.49|2074.89|2073.49|2074.89|2073.49|0
1645721070000|2022-02-24 16:44:30|2075.27|2073.87|2075.39|2073.99|2075.39|2073.99|2075.27|2073.87|11
1645721100000|2022-02-24 16:45:00|2076.77|2075.37|2076.77|2075.37|2076.77|2075.37|2076.77|2075.37|2
1645721120000|2022-02-24 16:45:20|2076.89|2075.49|2076.64|2075.24|2076.89|2075.49|2076.64|2075.24|0
1645721130000|2022-02-24 16:45:30|||||||||10
1645721140000|2022-02-24 16:45:40|2075.64|2074.24|2075.64|2074.24|2075.64|2074.24|2075.64|2074.24|7
1645721150000|2022-02-24 16:45:50|2075.52|2074.12|2075.52|2074.12|2075.52|2074.12|2075.52|2074.12|0
1645721160000|2022-02-24 16:46:00|2075.39|2073.99|2075.39|2073.99|2075.39|2073.99|2075.39|2073.99|0
1645721180000|2022-02-24 16:46:20|2074.64|2073.24|2074.89|2073.49|2074.89|2073.49|2074.64|2073.24|0
1645721190000|2022-02-24 16:46:30|2074.64|2073.24|2074.64|2073.24|2074.64|2073.24|2074.64|2073.24|0
1645721200000|2022-02-24 16:46:40|2074.39|2072.99|2074.02|2072.62|2074.39|2072.99|2074.02|2072.62|1
1645721210000|2022-02-24 16:46:50|2073.89|2072.49|2073.64|2072.24|2073.89|2072.49|2073.64|2072.24|0
1645721220000|2022-02-24 16:47:00|2073.52|2072.12|2073.39|2071.99|2073.52|2072.12|2073.39|2071.99|0
1645721250000|2022-02-24 16:47:30|2072.64|2071.24|2072.52|2071.12|2072.64|2071.24|2072.52|2071.12|3
1645721280000|2022-02-24 16:48:00|2072.39|2070.99|2072.27|2070.87|2072.39|2070.99|2072.27|2070.87|0
1645721290000|2022-02-24 16:48:10|2072.39|2070.99|2072.27|2070.87|2072.39|2070.99|2072.27|2070.87|25
1645721300000|2022-02-24 16:48:20|2071.77|2070.37|2071.64|2070.24|2071.77|2070.37|2071.64|2070.24|3
1645721310000|2022-02-24 16:48:30|2072.27|2070.87|2071.77|2070.37|2072.27|2070.87|2071.77|2070.37|8
1645721320000|2022-02-24 16:48:40|2072.27|2070.87|2072.27|2070.87|2072.27|2070.87|2072.27|2070.87|9
1645721340000|2022-02-24 16:49:00|2072.39|2070.99|2072.52|2071.12|2072.52|2071.12|2072.39|2070.99|0
1645721350000|2022-02-24 16:49:10|2072.39|2070.99|2072.39|2070.99|2072.39|2070.99|2072.39|2070.99|0
1645721360000|2022-02-24 16:49:20|2072.52|2071.12|2072.52|2071.12|2072.52|2071.12|2072.39|2070.99|0
1645721370000|2022-02-24 16:49:30|2073.02|2071.62|2075.27|2073.87|2075.27|2073.87|2072.89|2071.49|18
1645721380000|2022-02-24 16:49:40|2075.14|2073.74|2075.14|2073.74|2075.14|2073.74|2075.14|2073.74|0
1645721400000|2022-02-24 16:50:00|2075.02|2073.62|2075.02|2073.62|2075.02|2073.62|2075.02|2073.62|0
1645721410000|2022-02-24 16:50:10|2075.14|2073.74|2075.14|2073.74|2075.14|2073.74|2075.14|2073.74|0
1645721430000|2022-02-24 16:50:30|2074.14|2072.74|2073.89|2072.49|2074.14|2072.74|2073.89|2072.49|0
1645721460000|2022-02-24 16:51:00|2073.77|2072.37|2074.64|2073.24|2074.64|2073.24|2073.77|2072.37|6
1645721470000|2022-02-24 16:51:10|2075.02|2073.62|2074.64|2073.24|2075.02|2073.62|2074.64|2073.24|0
1645721480000|2022-02-24 16:51:20|2075.02|2073.62|2075.02|2073.62|2075.02|2073.62|2075.02|2073.62|0
1645721490000|2022-02-24 16:51:30|2075.77|2074.37|2075.77|2074.37|2075.77|2074.37|2075.77|2074.37|0
1645721500000|2022-02-24 16:51:40|2075.64|2074.24|2075.52|2074.12|2075.64|2074.24|2075.52|2074.12|0
1645721510000|2022-02-24 16:51:50|2075.89|2074.49|2075.89|2074.49|2075.89|2074.49|2075.89|2074.49|0
1645721520000|2022-02-24 16:52:00|2076.02|2074.62|2076.39|2074.99|2076.39|2074.99|2076.02|2074.62|0
1645721530000|2022-02-24 16:52:10|2076.52|2075.12|2076.52|2075.12|2076.64|2075.24|2076.52|2075.12|1
1645721540000|2022-02-24 16:52:20|2076.64|2075.24|2076.64|2075.24|2076.64|2075.24|2076.64|2075.24|0
1645721570000|2022-02-24 16:52:50|2076.52|2075.12|2076.02|2074.62|2076.52|2075.12|2076.02|2074.62|0
1645721600000|2022-02-24 16:53:20|2076.14|2074.74|2076.14|2074.74|2076.14|2074.74|2076.14|2074.74|0
1645721640000|2022-02-24 16:54:00|2076.77|2075.37|2076.77|2075.37|2076.77|2075.37|2076.77|2075.37|3
1645721650000|2022-02-24 16:54:10|2077.27|2075.87|2077.27|2075.87|2077.27|2075.87|2077.27|2075.87|2
1645721660000|2022-02-24 16:54:20|2077.14|2075.74|2077.14|2075.74|2077.14|2075.74|2077.14|2075.74|0
1645721670000|2022-02-24 16:54:30|2077.64|2076.24|2077.64|2076.24|2077.64|2076.24|2077.64|2076.24|0
1645721690000|2022-02-24 16:54:50|2077.52|2076.12|2077.52|2076.12|2077.52|2076.12|2077.52|2076.12|0
1645721710000|2022-02-24 16:55:10|||||||||3
1645721730000|2022-02-24 16:55:30|2077.39|2075.99|2075.89|2074.49|2077.39|2075.99|2075.89|2074.49|1
1645721740000|2022-02-24 16:55:40|2075.02|2073.62|2075.02|2073.62|2075.02|2073.62|2075.02|2073.62|1
1645721750000|2022-02-24 16:55:50|2075.89|2074.49|2076.64|2075.24|2076.77|2075.37|2075.89|2074.49|29
1645721820000|2022-02-24 16:57:00|2077.02|2075.62|2077.52|2076.12|2077.52|2076.12|2077.02|2075.62|0
1645721840000|2022-02-24 16:57:20|2077.64|2076.24|2077.89|2076.49|2077.89|2076.49|2077.64|2076.24|0
1645721850000|2022-02-24 16:57:30|2078.39|2076.99|2078.52|2077.12|2078.52|2077.12|2078.39|2076.99|0
1645721860000|2022-02-24 16:57:40|2078.39|2076.99|2078.39|2076.99|2078.39|2076.99|2078.39|2076.99|0
1645721870000|2022-02-24 16:57:50|2078.52|2077.12|2078.52|2077.12|2078.52|2077.12|2078.52|2077.12|0
1645721880000|2022-02-24 16:58:00|2078.64|2077.24|2078.89|2077.49|2078.89|2077.49|2078.64|2077.24|0
1645721900000|2022-02-24 16:58:20|2077.77|2076.37|2077.52|2076.12|2077.77|2076.37|2077.52|2076.12|1
1645721920000|2022-02-24 16:58:40|2078.39|2076.99|2078.39|2076.99|2078.39|2076.99|2078.39|2076.99|4
1645721930000|2022-02-24 16:58:50|2078.52|2077.12|2078.52|2077.12|2078.52|2077.12|2078.52|2077.12|0
1645721940000|2022-02-24 16:59:00|||||||||1
1645721970000|2022-02-24 16:59:30|2078.64|2077.24|2078.89|2077.49|2078.89|2077.49|2078.64|2077.24|0
1645721980000|2022-02-24 16:59:40|2079.02|2077.62|2079.02|2077.62|2079.02|2077.62|2079.02|2077.62|0
1645721990000|2022-02-24 16:59:50|2079.14|2077.74|2078.8|2077.3|2079.14|2077.74|2078.8|2077.3|1
1645722000000|2022-02-24 17:00:00|2078.79|2077.29|2078.53|2077.03|2079.08|2077.58|2078.53|2077.03|0
1645722010000|2022-02-24 17:00:10|2078.4|2076.9|2078.5|2077|2078.53|2077.03|2078.13|2076.63|0
1645722020000|2022-02-24 17:00:20|2078.52|2077.02|2079.19|2077.69|2079.19|2077.69|2078.51|2077.01|0
1645722030000|2022-02-24 17:00:30|2079.07|2077.57|2079.59|2078.09|2079.59|2078.09|2079.06|2077.56|0
1645722040000|2022-02-24 17:00:40|2079.58|2078.08|2079.44|2077.94|2079.58|2078.08|2079.3|2077.8|0
1645722050000|2022-02-24 17:00:50|2079.43|2077.93|2080.1|2078.6|2080.36|2078.86|2079.31|2077.81|0
1645722060000|2022-02-24 17:01:00|2080.09|2078.59|2079.57|2078.07|2080.09|2078.59|2079.02|2077.52|0
1645722070000|2022-02-24 17:01:10|2079.83|2078.33|2079.01|2077.51|2079.83|2078.33|2078.87|2077.37|0
1645722080000|2022-02-24 17:01:20|2079.03|2077.53|2079.68|2078.18|2079.82|2078.32|2079.03|2077.53|0
1645722090000|2022-02-24 17:01:30|2079.81|2078.31|2080.85|2079.35|2080.86|2079.36|2079.81|2078.31|0
1645722100000|2022-02-24 17:01:40|2080.98|2079.48|2081.64|2080.14|2081.65|2080.15|2080.56|2079.06|0
1645722110000|2022-02-24 17:01:50|2081.65|2080.15|2081.51|2080.01|2081.91|2080.41|2081.11|2079.61|0
1645722120000|2022-02-24 17:02:00|2081.64|2080.14|2081.11|2079.61|2081.64|2080.14|2080.85|2079.35|0
1645722130000|2022-02-24 17:02:10|2081.1|2079.6|2079.76|2078.26|2081.1|2079.6|2079.76|2078.26|0
1645722140000|2022-02-24 17:02:20|2079.63|2078.13|2079.63|2078.13|2079.77|2078.27|2079.21|2077.71|0
1645722150000|2022-02-24 17:02:30|2079.76|2078.26|2081.09|2079.59|2081.09|2079.59|2079.76|2078.26|0
1645722160000|2022-02-24 17:02:40|2081.08|2079.58|2081.78|2080.28|2081.78|2080.28|2081.08|2079.58|0
1645722170000|2022-02-24 17:02:50|2081.91|2080.41|2081.65|2080.15|2082.17|2080.67|2081.26|2079.76|0
1645722180000|2022-02-24 17:03:00|2081.4|2079.9|2081.37|2079.87|2082.17|2080.67|2081.37|2079.87|0
1645722190000|2022-02-24 17:03:10|2081.36|2079.86|2080.83|2079.33|2081.37|2079.87|2080.7|2079.2|0
1645722200000|2022-02-24 17:03:20|2080.84|2079.34|2081.4|2079.9|2081.89|2080.39|2080.84|2079.34|0
1645722210000|2022-02-24 17:03:30|2081.15|2079.65|2081.12|2079.62|2081.52|2080.02|2080.85|2079.35|0
1645722220000|2022-02-24 17:03:40|2080.99|2079.49|2081.11|2079.61|2081.39|2079.89|2080.84|2079.34|0
1645722230000|2022-02-24 17:03:50|2081.12|2079.62|2081.12|2079.62|2081.39|2079.89|2081.11|2079.61|0
1645722240000|2022-02-24 17:04:00|2081.13|2079.63|2081.42|2079.92|2081.81|2080.31|2081.13|2079.63|0
1645722250000|2022-02-24 17:04:10|2081.55|2080.05|2080.89|2079.39|2081.68|2080.18|2080.89|2079.39|0
1645722260000|2022-02-24 17:04:20|2081.02|2079.52|2081.43|2079.93|2081.43|2079.93|2080.89|2079.39|0
1645722270000|2022-02-24 17:04:30|2081.3|2079.8|2081.43|2079.93|2081.69|2080.19|2081.29|2079.79|0
1645722280000|2022-02-24 17:04:40|2081.56|2080.06|2081.67|2080.17|2081.94|2080.44|2081.41|2079.91|0
1645722290000|2022-02-24 17:04:50|2081.68|2080.18|2081.66|2080.16|2081.92|2080.42|2081.4|2079.9|0
1645722300000|2022-02-24 17:05:00|2081.53|2080.03|2081.41|2079.91|2081.68|2080.18|2080.86|2079.36|0
1645722310000|2022-02-24 17:05:10|2081.15|2079.65|2081.43|2079.93|2081.68|2080.18|2080.88|2079.38|0
1645722320000|2022-02-24 17:05:20|2080.91|2079.41|2078.22|2076.72|2080.91|2079.41|2077.98|2076.48|0
1645722330000|2022-02-24 17:05:30|2078.35|2076.85|2078.2|2076.7|2078.75|2077.25|2077.78|2076.28|0
1645722340000|2022-02-24 17:05:40|2078.19|2076.69|2077.12|2075.62|2078.33|2076.83|2076.85|2075.35|0
1645722350000|2022-02-24 17:05:50|2077.38|2075.88|2077.25|2075.75|2077.52|2076.02|2076.85|2075.35|0
1645722360000|2022-02-24 17:06:00|2077.38|2075.88|2077.55|2076.05|2077.94|2076.44|2076.58|2075.08|0
1645722370000|2022-02-24 17:06:10|2077.42|2075.92|2076.08|2074.58|2077.69|2076.19|2076.08|2074.58|0
1645722380000|2022-02-24 17:06:20|2076.07|2074.57|2075.42|2073.92|2076.08|2074.58|2075.42|2073.92|0
1645722390000|2022-02-24 17:06:30|2075.54|2074.04|2077.28|2075.78|2077.28|2075.78|2075.42|2073.92|0
1645722400000|2022-02-24 17:06:40|2077.41|2075.91|2076.87|2075.37|2077.54|2076.04|2076.87|2075.37|0
1645722410000|2022-02-24 17:06:50|2076.86|2075.36|2077.01|2075.51|2077.53|2076.03|2076.86|2075.36|0
1645722420000|2022-02-24 17:07:00|2077.14|2075.64|2076.75|2075.25|2077.67|2076.17|2076.61|2075.11|0
1645722430000|2022-02-24 17:07:10|2076.62|2075.12|2076.62|2075.12|2077.41|2075.91|2076.35|2074.85|0
1645722440000|2022-02-24 17:07:20|2076.61|2075.11|2075.81|2074.31|2076.61|2075.11|2075.54|2074.04|0
1645722450000|2022-02-24 17:07:30|2075.82|2074.32|2075.52|2074.02|2075.95|2074.45|2075.25|2073.75|0
1645722460000|2022-02-24 17:07:40|2075.78|2074.28|2075.51|2074.01|2075.79|2074.29|2075.24|2073.74|0
1645722470000|2022-02-24 17:07:50|2075.77|2074.27|2075.78|2074.28|2076.03|2074.53|2075.23|2073.73|0
1645722480000|2022-02-24 17:08:00|2075.91|2074.41|2075.78|2074.28|2075.91|2074.41|2074.7|2073.2|0
1645722490000|2022-02-24 17:08:10|2075.91|2074.41|2074.87|2073.37|2076.05|2074.55|2074.47|2072.97|0
1645722500000|2022-02-24 17:08:20|2074.74|2073.24|2075.52|2074.02|2075.52|2074.02|2074.74|2073.24|0
1645722510000|2022-02-24 17:08:30|2075.51|2074.01|2075.42|2073.92|2075.54|2074.04|2075.14|2073.64|0
1645722520000|2022-02-24 17:08:40|2075.54|2074.04|2075.42|2073.92|2076.07|2074.57|2075.29|2073.79|0
1645722530000|2022-02-24 17:08:50|2075.54|2074.04|2075.26|2073.76|2075.55|2074.05|2074.98|2073.48|0
1645722540000|2022-02-24 17:09:00|2075.27|2073.77|2076.04|2074.54|2076.58|2075.08|2075.27|2073.77|0
1645722550000|2022-02-24 17:09:10|2076.05|2074.55|2075.5|2074|2076.31|2074.81|2075.5|2074|0
1645722560000|2022-02-24 17:09:20|2075.51|2074.01|2076.17|2074.67|2076.57|2075.07|2075.51|2074.01|0
1645722570000|2022-02-24 17:09:30|2076.04|2074.54|2074.96|2073.46|2076.17|2074.67|2074.96|2073.46|0
1645722580000|2022-02-24 17:09:40|2075.09|2073.59|2074.81|2073.31|2075.49|2073.99|2074.81|2073.31|0
1645722590000|2022-02-24 17:09:50|2074.68|2073.18|2074.82|2073.32|2074.82|2073.32|2074.16|2072.66|0
1645722600000|2022-02-24 17:10:00|2074.95|2073.45|2074.93|2073.43|2075.22|2073.72|2074.53|2073.03|0
1645722610000|2022-02-24 17:10:10|2075.06|2073.56|2075.2|2073.7|2075.46|2073.96|2074.66|2073.16|0
1645722620000|2022-02-24 17:10:20|2075.07|2073.57|2075.22|2073.72|2075.49|2073.99|2074.94|2073.44|0
1645722630000|2022-02-24 17:10:30|2075.23|2073.73|2075.49|2073.99|2076.03|2074.53|2075.22|2073.72|0
1645722640000|2022-02-24 17:10:40|2075.48|2073.98|2076.03|2074.53|2076.03|2074.53|2075.21|2073.71|0
1645722650000|2022-02-24 17:10:50|2076.28|2074.78|2075.88|2074.38|2076.3|2074.8|2075.75|2074.25|0
1645722660000|2022-02-24 17:11:00|2075.75|2074.25|2075.34|2073.84|2075.88|2074.38|2075.34|2073.84|0
1645722670000|2022-02-24 17:11:10|2075.21|2073.71|2076.28|2074.78|2076.28|2074.78|2075.2|2073.7|0
1645722680000|2022-02-24 17:11:20|2076.54|2075.04|2076.53|2075.03|2076.82|2075.32|2076.53|2075.03|0
1645722690000|2022-02-24 17:11:30|2076.4|2074.9|2075.98|2074.48|2076.4|2074.9|2075.71|2074.21|0
1645722700000|2022-02-24 17:11:40|2075.97|2074.47|2075.98|2074.48|2075.99|2074.49|2075.32|2073.82|0
1645722710000|2022-02-24 17:11:50|2075.72|2074.22|2076.24|2074.74|2076.24|2074.74|2075.72|2074.22|0
1645722720000|2022-02-24 17:12:00|2076.23|2074.73|2075.31|2073.81|2076.52|2075.02|2075.17|2073.67|0
1645722730000|2022-02-24 17:12:10|2075.3|2073.8|2074.75|2073.25|2075.31|2073.81|2074.62|2073.12|0
1645722740000|2022-02-24 17:12:20|2074.88|2073.38|2073.67|2072.17|2074.88|2073.38|2073.41|2071.91|0
1645722750000|2022-02-24 17:12:30|2073.68|2072.18|2073.5|2072|2074.58|2073.08|2073.37|2071.87|0
1645722760000|2022-02-24 17:12:40|2073.51|2072.01|2074.04|2072.54|2074.05|2072.55|2073.5|2072|0
1645722770000|2022-02-24 17:12:50|2073.91|2072.41|2074.43|2072.93|2074.56|2073.06|2073.77|2072.27|0
1645722780000|2022-02-24 17:13:00|2074.44|2072.94|2073.77|2072.27|2074.57|2073.07|2073.22|2071.72|0
1645722790000|2022-02-24 17:13:10|2073.64|2072.14|2073.77|2072.27|2073.77|2072.27|2073.22|2071.72|0
1645722800000|2022-02-24 17:13:20|2073.9|2072.4|2073.49|2071.99|2074.42|2072.92|2073.23|2071.73|0
1645722810000|2022-02-24 17:13:30|2073.36|2071.86|2073.08|2071.58|2074.01|2072.51|2072.94|2071.44|0
1645722820000|2022-02-24 17:13:40|2072.95|2071.45|2072.4|2070.9|2072.95|2071.45|2072.26|2070.76|0
1645722830000|2022-02-24 17:13:50|2072.53|2071.03|2072.8|2071.3|2072.93|2071.43|2072.41|2070.91|0
1645722840000|2022-02-24 17:14:00|2072.67|2071.17|2072.92|2071.42|2072.93|2071.43|2072.39|2070.89|0
1645722850000|2022-02-24 17:14:10|2072.91|2071.41|2072.1|2070.6|2072.91|2071.41|2072.1|2070.6|0
1645722860000|2022-02-24 17:14:20|2071.84|2070.34|2071.28|2069.78|2071.84|2070.34|2070.89|2069.39|0
1645722870000|2022-02-24 17:14:30|2071.27|2069.77|2071.43|2069.93|2071.56|2070.06|2071.01|2069.51|0
1645722880000|2022-02-24 17:14:40|2071.3|2069.8|2070.74|2069.24|2071.56|2070.06|2070.74|2069.24|0
1645722890000|2022-02-24 17:14:50|2070.73|2069.23|2070.88|2069.38|2071.28|2069.78|2070.73|2069.23|0
1645722900000|2022-02-24 17:15:00|2070.86|2069.36|2070.48|2068.98|2071.02|2069.52|2070.48|2068.98|0
1645722910000|2022-02-24 17:15:10|2070.47|2068.97|2070.73|2069.23|2071.27|2069.77|2070.46|2068.96|0
1645722920000|2022-02-24 17:15:20|2070.72|2069.22|2070.74|2069.24|2070.99|2069.49|2070.46|2068.96|0
1645722930000|2022-02-24 17:15:30|2070.75|2069.25|2070.18|2068.68|2071.01|2069.51|2069.9|2068.4|0
1645722940000|2022-02-24 17:15:40|2070.17|2068.67|2070.31|2068.81|2070.31|2068.81|2069.64|2068.14|0
1645722950000|2022-02-24 17:15:50|2070.3|2068.8|2069.36|2067.86|2070.3|2068.8|2069.08|2067.58|0
1645722960000|2022-02-24 17:16:00|2069.37|2067.87|2070.44|2068.94|2070.45|2068.95|2069.37|2067.87|0
1645722970000|2022-02-24 17:16:10|2070.31|2068.81|2070.21|2068.71|2070.46|2068.96|2070.07|2068.57|0
1645722980000|2022-02-24 17:16:20|2070.2|2068.7|2070.47|2068.97|2070.48|2068.98|2070.2|2068.7|0
1645722990000|2022-02-24 17:16:30|2070.48|2068.98|2070.47|2068.97|2070.48|2068.98|2070.2|2068.7|0
1645723000000|2022-02-24 17:16:40|2070.46|2068.96|2070.32|2068.82|2070.47|2068.97|2070.19|2068.69|0
1645723010000|2022-02-24 17:16:50|2070.45|2068.95|2070.46|2068.96|2070.47|2068.97|2070.19|2068.69|0
1645723020000|2022-02-24 17:17:00|2070.47|2068.97|2071.82|2070.32|2071.82|2070.32|2070.47|2068.97|0
1645723030000|2022-02-24 17:17:10|2071.56|2070.06|2071.82|2070.32|2071.84|2070.34|2071.29|2069.79|0
1645723040000|2022-02-24 17:17:20|2071.56|2070.06|2071.29|2069.79|2071.7|2070.2|2071.28|2069.78|0
1645723050000|2022-02-24 17:17:30|2071.28|2069.78|2071.02|2069.52|2071.28|2069.78|2070.88|2069.38|0
1645723060000|2022-02-24 17:17:40|2071.01|2069.51|2071.42|2069.92|2071.56|2070.06|2071.01|2069.51|0
1645723070000|2022-02-24 17:17:50|2071.55|2070.05|2071.42|2069.92|2071.55|2070.05|2071.14|2069.64|0
1645723080000|2022-02-24 17:18:00|2071.43|2069.93|2071.69|2070.19|2071.69|2070.19|2071.01|2069.51|0
1645723090000|2022-02-24 17:18:10|2071.68|2070.18|2071.68|2070.18|2071.82|2070.32|2071.55|2070.05|0
1645723100000|2022-02-24 17:18:20|2071.67|2070.17|2072.08|2070.58|2072.08|2070.58|2071.54|2070.04|0
1645723110000|2022-02-24 17:18:30|2072.07|2070.57|2072.63|2071.13|2072.63|2071.13|2072.07|2070.57|0
1645723120000|2022-02-24 17:18:40|2072.64|2071.14|2072.07|2070.57|2072.76|2071.26|2072.07|2070.57|0
1645723130000|2022-02-24 17:18:50|2071.81|2070.31|2071.94|2070.44|2072.07|2070.57|2071.79|2070.29|0
1645723140000|2022-02-24 17:19:00|2071.93|2070.43|2072.56|2071.06|2073.26|2071.76|2071.8|2070.3|0
1645723150000|2022-02-24 17:19:10|2072.69|2071.19|2072.82|2071.32|2072.82|2071.32|2072.29|2070.79|0
1645723160000|2022-02-24 17:19:20|2072.81|2071.31|2073.9|2072.4|2073.91|2072.41|2072.55|2071.05|0
1645723170000|2022-02-24 17:19:30|2073.91|2072.41|2074.54|2073.04|2074.68|2073.18|2073.89|2072.39|0
1645723180000|2022-02-24 17:19:40|2074.41|2072.91|2074.52|2073.02|2074.52|2073.02|2073.85|2072.35|0
1645723190000|2022-02-24 17:19:50|2074.65|2073.15|2074.66|2073.16|2074.93|2073.43|2074.65|2073.15|0
1645723200000|2022-02-24 17:20:00|2074.92|2073.42|2075.43|2073.93|2075.72|2074.22|2074.92|2073.42|0
1645723210000|2022-02-24 17:20:10|2075.42|2073.92|2074.9|2073.4|2075.42|2073.92|2074.89|2073.39|0
1645723220000|2022-02-24 17:20:20|2075.03|2073.53|2074.08|2072.58|2075.03|2073.53|2074.07|2072.57|0
1645723230000|2022-02-24 17:20:30|2074.21|2072.71|2074.6|2073.1|2074.87|2073.37|2074.08|2072.58|0
1645723240000|2022-02-24 17:20:40|2074.61|2073.11|2074.08|2072.58|2074.61|2073.11|2074.08|2072.58|0
1645723250000|2022-02-24 17:20:50|2074.21|2072.71|2073.79|2072.29|2074.35|2072.85|2073.53|2072.03|0
1645723260000|2022-02-24 17:21:00|2073.53|2072.03|2073.76|2072.26|2073.81|2072.31|2073.52|2072.02|0
1645723270000|2022-02-24 17:21:10|2073.75|2072.25|2074|2072.5|2074|2072.5|2072.94|2071.44|0
1645723280000|2022-02-24 17:21:20|2073.99|2072.49|2073.98|2072.48|2074.01|2072.51|2073.74|2072.24|0
1645723290000|2022-02-24 17:21:30|2073.99|2072.49|2074.53|2073.03|2074.8|2073.3|2073.99|2072.49|0
1645723300000|2022-02-24 17:21:40|2074.52|2073.02|2073.18|2071.68|2074.53|2073.03|2073.18|2071.68|0
1645723310000|2022-02-24 17:21:50|2073.19|2071.69|2073.46|2071.96|2073.47|2071.97|2073.18|2071.68|0
1645723320000|2022-02-24 17:22:00|2073.45|2071.95|2072.64|2071.14|2073.45|2071.95|2072.63|2071.13|0
1645723330000|2022-02-24 17:22:10|2072.63|2071.13|2073.45|2071.95|2073.45|2071.95|2072.36|2070.86|0
1645723340000|2022-02-24 17:22:20|2073.46|2071.96|2072.92|2071.42|2073.99|2072.49|2072.91|2071.41|0
1645723350000|2022-02-24 17:22:30|2072.66|2071.16|2072.95|2071.45|2073.49|2071.99|2072.01|2070.51|0
1645723360000|2022-02-24 17:22:40|2072.96|2071.46|2072.72|2071.22|2073.49|2071.99|2072.71|2071.21|0
1645723370000|2022-02-24 17:22:50|2072.98|2071.48|2073.53|2072.03|2073.53|2072.03|2072.87|2071.37|0
1645723380000|2022-02-24 17:23:00|2073.54|2072.04|2072.99|2071.49|2073.81|2072.31|2072.99|2071.49|0
1645723390000|2022-02-24 17:23:10|2072.98|2071.48|2072.97|2071.47|2073.25|2071.75|2072.84|2071.34|0
1645723400000|2022-02-24 17:23:20|2072.84|2071.34|2072.97|2071.47|2073.11|2071.61|2072.83|2071.33|0
1645723410000|2022-02-24 17:23:30|2073.1|2071.6|2072.69|2071.19|2073.23|2071.73|2072.69|2071.19|0
1645723420000|2022-02-24 17:23:40|2072.7|2071.2|2071.89|2070.39|2072.7|2071.2|2071.89|2070.39|0
1645723430000|2022-02-24 17:23:50|2072.02|2070.52|2071.6|2070.1|2072.13|2070.63|2071.6|2070.1|0
1645723440000|2022-02-24 17:24:00|2071.73|2070.23|2072.12|2070.62|2072.14|2070.64|2071.73|2070.23|0
1645723450000|2022-02-24 17:24:10|2071.99|2070.49|2072.67|2071.17|2072.67|2071.17|2071.84|2070.34|0
1645723460000|2022-02-24 17:24:20|2072.93|2071.43|2072.69|2071.19|2072.93|2071.43|2072.53|2071.03|0
1645723470000|2022-02-24 17:24:30|2072.68|2071.18|2072.54|2071.04|2072.68|2071.18|2072.4|2070.9|0
1645723480000|2022-02-24 17:24:40|2072.42|2070.92|2071.87|2070.37|2072.54|2071.04|2071.87|2070.37|0
1645723490000|2022-02-24 17:24:50|2071.61|2070.11|2072.03|2070.53|2072.16|2070.66|2071.61|2070.11|0
1645723500000|2022-02-24 17:25:00|2072.02|2070.52|2072.41|2070.91|2072.42|2070.92|2071.59|2070.09|0
1645723510000|2022-02-24 17:25:10|2072.28|2070.78|2072.16|2070.66|2072.28|2070.78|2071.88|2070.38|0
1645723520000|2022-02-24 17:25:20|2072.15|2070.65|2071.62|2070.12|2072.17|2070.67|2071.62|2070.12|0
1645723530000|2022-02-24 17:25:30|2071.88|2070.38|2071.89|2070.39|2072.16|2070.66|2071.61|2070.11|0
1645723540000|2022-02-24 17:25:40|2071.88|2070.38|2071.87|2070.37|2072.16|2070.66|2071.61|2070.11|0
1645723550000|2022-02-24 17:25:50|2071.88|2070.38|2072.14|2070.64|2072.69|2071.19|2071.88|2070.38|0
1645723560000|2022-02-24 17:26:00|2072.13|2070.63|2071.85|2070.35|2072.39|2070.89|2071.84|2070.34|0
1645723570000|2022-02-24 17:26:10|2071.86|2070.36|2071.87|2070.37|2072.14|2070.64|2071.58|2070.08|0
1645723580000|2022-02-24 17:26:20|2071.88|2070.38|2071.33|2069.83|2071.88|2070.38|2071.33|2069.83|0
1645723590000|2022-02-24 17:26:30|2071.07|2069.57|2071.62|2070.12|2071.62|2070.12|2071.07|2069.57|0
1645723600000|2022-02-24 17:26:40|2071.36|2069.86|2071.9|2070.4|2072.18|2070.68|2071.35|2069.85|0
1645723610000|2022-02-24 17:26:50|2071.91|2070.41|2071.94|2070.44|2071.94|2070.44|2071.65|2070.15|0
1645723620000|2022-02-24 17:27:00|2071.93|2070.43|2072.77|2071.27|2073.31|2071.81|2071.93|2070.43|0
1645723630000|2022-02-24 17:27:10|2072.76|2071.26|2072.48|2070.98|2072.76|2071.26|2072.35|2070.85|0
1645723640000|2022-02-24 17:27:20|2072.47|2070.97|2072.47|2070.97|2072.75|2071.25|2072.46|2070.96|0
1645723650000|2022-02-24 17:27:30|2072.46|2070.96|2072.74|2071.24|2072.75|2071.25|2072.2|2070.7|0
1645723660000|2022-02-24 17:27:40|2072.61|2071.11|2073.27|2071.77|2073.28|2071.78|2072.61|2071.11|0
1645723670000|2022-02-24 17:27:50|2073.01|2071.51|2072.75|2071.25|2073.28|2071.78|2072.75|2071.25|0
1645723680000|2022-02-24 17:28:00|2072.73|2071.23|2072.23|2070.73|2072.73|2071.23|2071.95|2070.45|0
1645723690000|2022-02-24 17:28:10|2072.24|2070.74|2071.96|2070.46|2072.5|2071|2071.95|2070.45|0
1645723700000|2022-02-24 17:28:20|2071.95|2070.45|2071.43|2069.93|2071.95|2070.45|2070.88|2069.38|0
1645723710000|2022-02-24 17:28:30|2071.42|2069.92|2070.61|2069.11|2071.42|2069.92|2070.61|2069.11|0
1645723720000|2022-02-24 17:28:40|2070.74|2069.24|2071.42|2069.92|2071.42|2069.92|2070.61|2069.11|0
1645723730000|2022-02-24 17:28:50|2071.29|2069.79|2071.03|2069.53|2071.29|2069.79|2070.74|2069.24|0
1645723740000|2022-02-24 17:29:00|2071.16|2069.66|2071.73|2070.23|2071.73|2070.23|2071.16|2069.66|0
1645723750000|2022-02-24 17:29:10|2071.72|2070.22|2071.45|2069.95|2071.73|2070.23|2071.32|2069.82|0
1645723760000|2022-02-24 17:29:20|2071.46|2069.96|2070.93|2069.43|2071.46|2069.96|2070.9|2069.4|0
1645723770000|2022-02-24 17:29:30|2070.92|2069.42|2071.2|2069.7|2071.33|2069.83|2070.65|2069.15|0
1645723780000|2022-02-24 17:29:40|2071.21|2069.71|2071.47|2069.97|2072.01|2070.51|2071.2|2069.7|0
1645723790000|2022-02-24 17:29:50|2071.48|2069.98|2071.75|2070.25|2072.01|2070.51|2071.47|2069.97|0
1645723800000|2022-02-24 17:30:00|2071.49|2069.99|2072.04|2070.54|2072.04|2070.54|2071.22|2069.72|0
1645723810000|2022-02-24 17:30:10|2071.78|2070.28|2072.62|2071.12|2072.62|2071.12|2071.78|2070.28|0
1645723820000|2022-02-24 17:30:20|2072.88|2071.38|2072.34|2070.84|2072.89|2071.39|2071.8|2070.3|0
1645723830000|2022-02-24 17:30:30|2072.35|2070.85|2073.42|2071.92|2073.7|2072.2|2072.35|2070.85|0
1645723840000|2022-02-24 17:30:40|2073.43|2071.93|2073.67|2072.17|2073.82|2072.32|2073.14|2071.64|0
1645723850000|2022-02-24 17:30:50|2073.41|2071.91|2072.86|2071.36|2073.41|2071.91|2072.86|2071.36|0
1645723860000|2022-02-24 17:31:00|2072.85|2071.35|2071.48|2069.98|2072.85|2071.35|2071.48|2069.98|0
1645723870000|2022-02-24 17:31:10|2071.49|2069.99|2070.11|2068.61|2071.49|2069.99|2070.11|2068.61|0
1645723880000|2022-02-24 17:31:20|2070.12|2068.62|2070.11|2068.61|2070.51|2069.01|2069.83|2068.33|0
1645723890000|2022-02-24 17:31:30|2070.13|2068.63|2070.13|2068.63|2070.66|2069.16|2070.13|2068.63|0
1645723900000|2022-02-24 17:31:40|2070.12|2068.62|2070.13|2068.63|2070.26|2068.76|2069.85|2068.35|0
1645723910000|2022-02-24 17:31:50|2070.14|2068.64|2070.12|2068.62|2070.66|2069.16|2070.11|2068.61|0
1645723920000|2022-02-24 17:32:00|2070.1|2068.6|2069.81|2068.31|2070.36|2068.86|2069.8|2068.3|0
1645723930000|2022-02-24 17:32:10|2070.07|2068.57|2069.81|2068.31|2070.34|2068.84|2069.79|2068.29|0
1645723940000|2022-02-24 17:32:20|2069.8|2068.3|2070.03|2068.53|2070.07|2068.57|2069.75|2068.25|0
1645723950000|2022-02-24 17:32:30|2070.04|2068.54|2070.05|2068.55|2070.17|2068.67|2069.76|2068.26|0
1645723960000|2022-02-24 17:32:40|2070.04|2068.54|2070.36|2068.86|2070.62|2069.12|2069.78|2068.28|0
1645723970000|2022-02-24 17:32:50|2070.35|2068.85|2069.25|2067.75|2070.36|2068.86|2069.25|2067.75|0
1645723980000|2022-02-24 17:33:00|2069.24|2067.74|2069.66|2068.16|2069.8|2068.3|2068.98|2067.48|0
1645723990000|2022-02-24 17:33:10|2069.53|2068.03|2069.02|2067.52|2069.8|2068.3|2069|2067.5|0
1645724000000|2022-02-24 17:33:20|2069.28|2067.78|2069.29|2067.79|2069.57|2068.07|2069.01|2067.51|0
1645724010000|2022-02-24 17:33:30|2069.3|2067.8|2069.53|2068.03|2069.54|2068.04|2069.04|2067.54|0
1645724020000|2022-02-24 17:33:40|2069.54|2068.04|2070.09|2068.59|2070.9|2069.4|2069.53|2068.03|0
1645724030000|2022-02-24 17:33:50|2069.96|2068.46|2070.23|2068.73|2070.37|2068.87|2069.82|2068.32|0
1645724040000|2022-02-24 17:34:00|2070.1|2068.6|2069|2067.5|2070.1|2068.6|2069|2067.5|0
1645724050000|2022-02-24 17:34:10|2069.01|2067.51|2069.55|2068.05|2069.69|2068.19|2068.73|2067.23|0
1645724060000|2022-02-24 17:34:20|2069.42|2067.92|2069.69|2068.19|2069.84|2068.34|2069.29|2067.79|0
1645724070000|2022-02-24 17:34:30|2069.56|2068.06|2069.3|2067.8|2069.85|2068.35|2069.3|2067.8|0
1645724080000|2022-02-24 17:34:40|2069.17|2067.67|2068.75|2067.25|2069.3|2067.8|2068.75|2067.25|0
1645724090000|2022-02-24 17:34:50|2069.01|2067.51|2068.74|2067.24|2069.28|2067.78|2068.74|2067.24|0
1645724100000|2022-02-24 17:35:00|2068.72|2067.22|2069.01|2067.51|2069.28|2067.78|2068.72|2067.22|0
1645724110000|2022-02-24 17:35:10|2069.02|2067.52|2069.84|2068.34|2069.84|2068.34|2069.02|2067.52|0
1645724120000|2022-02-24 17:35:20|2069.83|2068.33|2070.66|2069.16|2071.2|2069.7|2069.83|2068.33|0
1645724130000|2022-02-24 17:35:30|2070.67|2069.17|2070.67|2069.17|2070.94|2069.44|2070.66|2069.16|0
1645724140000|2022-02-24 17:35:40|2070.66|2069.16|2070.68|2069.18|2070.94|2069.44|2070.4|2068.9|0
1645724150000|2022-02-24 17:35:50|2070.69|2069.19|2070.13|2068.63|2070.95|2069.45|2069.86|2068.36|0
1645724160000|2022-02-24 17:36:00|2069.87|2068.37|2070.95|2069.45|2071.22|2069.72|2069.73|2068.23|0
1645724170000|2022-02-24 17:36:10|2070.94|2069.44|2070.94|2069.44|2071.49|2069.99|2070.81|2069.31|0
1645724180000|2022-02-24 17:36:20|2070.95|2069.45|2070.94|2069.44|2071.09|2069.59|2070.68|2069.18|0
1645724190000|2022-02-24 17:36:30|2070.42|2068.92|2071.2|2069.7|2071.2|2069.7|2070|2068.5|0
1645724200000|2022-02-24 17:36:40|2070.94|2069.44|2073.62|2072.12|2073.86|2072.36|2070.93|2069.43|0
1645724210000|2022-02-24 17:36:50|2073.63|2072.13|2073.35|2071.85|2073.64|2072.14|2073.1|2071.6|0
1645724220000|2022-02-24 17:37:00|2073.09|2071.59|2071.34|2069.84|2073.1|2071.6|2071.34|2069.84|0
1645724230000|2022-02-24 17:37:10|2071.73|2070.23|2072.14|2070.64|2072.16|2070.66|2071.47|2069.97|0
1645724240000|2022-02-24 17:37:20|2072.01|2070.51|2073.1|2071.6|2073.11|2071.61|2072.01|2070.51|0
1645724250000|2022-02-24 17:37:30|2072.84|2071.34|2073.66|2072.16|2073.66|2072.16|2072.57|2071.07|0
1645724260000|2022-02-24 17:37:40|2073.67|2072.17|2074.77|2073.27|2074.77|2073.27|2073.67|2072.17|0
1645724270000|2022-02-24 17:37:50|2074.78|2073.28|2074.53|2073.03|2075.32|2073.82|2074.25|2072.75|0
1645724280000|2022-02-24 17:38:00|2074.52|2073.02|2074.09|2072.59|2074.52|2073.02|2074.09|2072.59|0
1645724290000|2022-02-24 17:38:10|2074.22|2072.72|2073.81|2072.31|2074.5|2073|2073.81|2072.31|0
1645724300000|2022-02-24 17:38:20|2073.82|2072.32|2074.77|2073.27|2074.77|2073.27|2073.68|2072.18|0
1645724310000|2022-02-24 17:38:30|2074.9|2073.4|2074.51|2073.01|2075.31|2073.81|2074.49|2072.99|0
1645724320000|2022-02-24 17:38:40|2074.5|2073|2074.49|2072.99|2075.16|2073.66|2074.35|2072.85|0
1645724330000|2022-02-24 17:38:50|2074.48|2072.98|2074.07|2072.57|2074.48|2072.98|2073.81|2072.31|0
1645724340000|2022-02-24 17:39:00|2073.94|2072.44|2074.48|2072.98|2074.62|2073.12|2073.67|2072.17|0
1645724350000|2022-02-24 17:39:10|2074.61|2073.11|2074.88|2073.38|2075.15|2073.65|2074.48|2072.98|0
1645724360000|2022-02-24 17:39:20|2074.75|2073.25|2074.21|2072.71|2075.02|2073.52|2074.2|2072.7|0
1645724370000|2022-02-24 17:39:30|2074.2|2072.7|2074.49|2072.99|2074.49|2072.99|2074.2|2072.7|0
1645724380000|2022-02-24 17:39:40|2074.5|2073|2074.49|2072.99|2075.02|2073.52|2074.22|2072.72|0
1645724390000|2022-02-24 17:39:50|2074.48|2072.98|2074.76|2073.26|2075.03|2073.53|2074.48|2072.98|0
1645724400000|2022-02-24 17:40:00|2074.75|2073.25|2075.57|2074.07|2075.97|2074.47|2074.75|2073.25|0
1645724410000|2022-02-24 17:40:10|2075.58|2074.08|2076.65|2075.15|2076.65|2075.15|2075.58|2074.08|0
1645724420000|2022-02-24 17:40:20|2076.64|2075.14|2075.59|2074.09|2076.64|2075.14|2075.58|2074.08|0
1645724430000|2022-02-24 17:40:30|2076.11|2074.61|2075.85|2074.35|2076.13|2074.63|2075.31|2073.81|0
1645724440000|2022-02-24 17:40:40|2075.84|2074.34|2075.83|2074.33|2075.97|2074.47|2075.31|2073.81|0
1645724450000|2022-02-24 17:40:50|2075.84|2074.34|2076.94|2075.44|2077.08|2075.58|2075.84|2074.34|0
1645724460000|2022-02-24 17:41:00|2076.95|2075.45|2076.94|2075.44|2077.22|2075.72|2076.94|2075.44|0
1645724470000|2022-02-24 17:41:10|2077.07|2075.57|2076.13|2074.63|2077.21|2075.71|2076.12|2074.62|0
1645724480000|2022-02-24 17:41:20|2076|2074.5|2075.85|2074.35|2076.42|2074.92|2075.72|2074.22|0
1645724490000|2022-02-24 17:41:30|2075.72|2074.22|2075.87|2074.37|2075.87|2074.37|2075.31|2073.81|0
1645724500000|2022-02-24 17:41:40|2076|2074.5|2076.82|2075.32|2076.96|2075.46|2076|2074.5|0
1645724510000|2022-02-24 17:41:50|2076.69|2075.19|2076.68|2075.18|2077.22|2075.72|2076.68|2075.18|0
1645724520000|2022-02-24 17:42:00|2076.67|2075.17|2075.31|2073.81|2076.67|2075.17|2075.31|2073.81|0
1645724530000|2022-02-24 17:42:10|2075.57|2074.07|2075.86|2074.36|2076|2074.5|2075.32|2073.82|0
1645724540000|2022-02-24 17:42:20|2075.73|2074.23|2075.45|2073.95|2076.13|2074.63|2075.31|2073.81|0
1645724550000|2022-02-24 17:42:30|2075.58|2074.08|2075.32|2073.82|2075.58|2074.08|2075.04|2073.54|0
1645724560000|2022-02-24 17:42:40|2075.19|2073.69|2075.32|2073.82|2075.33|2073.83|2074.77|2073.27|0
1645724570000|2022-02-24 17:42:50|2075.33|2073.83|2074.65|2073.15|2075.33|2073.83|2074.63|2073.13|0
1645724580000|2022-02-24 17:43:00|2075.04|2073.54|2075.59|2074.09|2076.01|2074.51|2074.91|2073.41|0
1645724590000|2022-02-24 17:43:10|2075.6|2074.1|2076.14|2074.64|2076.14|2074.64|2075.6|2074.1|0
1645724600000|2022-02-24 17:43:20|2076.13|2074.63|2076.82|2075.32|2077.09|2075.59|2076.13|2074.63|0
1645724610000|2022-02-24 17:43:30|2076.69|2075.19|2076.26|2074.76|2076.95|2075.45|2076.13|2074.63|0
1645724620000|2022-02-24 17:43:40|2076.39|2074.89|2076.27|2074.77|2076.39|2074.89|2075.85|2074.35|0
1645724630000|2022-02-24 17:43:50|2076.26|2074.76|2076.11|2074.61|2076.39|2074.89|2075.71|2074.21|0
1645724640000|2022-02-24 17:44:00|2076.1|2074.6|2075.03|2073.53|2076.11|2074.61|2075.03|2073.53|0
1645724650000|2022-02-24 17:44:10|2075.02|2073.52|2074.77|2073.27|2075.03|2073.53|2074.77|2073.27|0
1645724660000|2022-02-24 17:44:20|2074.76|2073.26|2074.77|2073.27|2074.77|2073.27|2074.23|2072.73|0
1645724670000|2022-02-24 17:44:30|2075.03|2073.53|2074.5|2073|2075.03|2073.53|2074.22|2072.72|0
1645724680000|2022-02-24 17:44:40|2074.75|2073.25|2074.36|2072.86|2074.77|2073.27|2074.36|2072.86|0
1645724690000|2022-02-24 17:44:50|2074.49|2072.99|2074.77|2073.27|2075.03|2073.53|2074.22|2072.72|0
1645724700000|2022-02-24 17:45:00|2074.76|2073.26|2075.28|2073.78|2075.55|2074.05|2074.49|2072.99|0
1645724710000|2022-02-24 17:45:10|2075.27|2073.77|2074.73|2073.23|2075.28|2073.78|2074.59|2073.09|0
1645724720000|2022-02-24 17:45:20|2074.86|2073.36|2075.41|2073.91|2075.55|2074.05|2074.86|2073.36|0
1645724730000|2022-02-24 17:45:30|2075.28|2073.78|2075.7|2074.2|2075.84|2074.34|2074.75|2073.25|0
1645724740000|2022-02-24 17:45:40|2075.83|2074.33|2075.29|2073.79|2076.1|2074.6|2075.28|2073.78|0
1645724750000|2022-02-24 17:45:50|2075.42|2073.92|2075.28|2073.78|2075.56|2074.06|2074.87|2073.37|0
1645724760000|2022-02-24 17:46:00|2075.29|2073.79|2074.99|2073.49|2075.56|2074.06|2074.99|2073.49|0
1645724770000|2022-02-24 17:46:10|2074.86|2073.36|2074.72|2073.22|2074.86|2073.36|2074.45|2072.95|0
1645724780000|2022-02-24 17:46:20|2074.85|2073.35|2074.45|2072.95|2074.86|2073.36|2074.04|2072.54|0
1645724790000|2022-02-24 17:46:30|2074.46|2072.96|2073.92|2072.42|2074.46|2072.96|2073.79|2072.29|0
1645724800000|2022-02-24 17:46:40|2073.93|2072.43|2074.45|2072.95|2074.45|2072.95|2073.93|2072.43|0
1645724810000|2022-02-24 17:46:50|2074.58|2073.08|2074.16|2072.66|2074.72|2073.22|2073.91|2072.41|0
1645724820000|2022-02-24 17:47:00|2073.9|2072.4|2073.92|2072.42|2074.31|2072.81|2073.64|2072.14|0
1645724830000|2022-02-24 17:47:10|2073.91|2072.41|2073.38|2071.88|2073.92|2072.42|2073.25|2071.75|0
1645724840000|2022-02-24 17:47:20|2073.39|2071.89|2073.79|2072.29|2074.06|2072.56|2073.39|2071.89|0
1645724850000|2022-02-24 17:47:30|2073.66|2072.16|2074.34|2072.84|2074.47|2072.97|2073.66|2072.16|0
1645724860000|2022-02-24 17:47:40|2074.47|2072.97|2074.6|2073.1|2074.73|2073.23|2074.34|2072.84|0
1645724870000|2022-02-24 17:47:50|2074.73|2073.23|2075|2073.5|2075|2073.5|2074.47|2072.97|0
1645724880000|2022-02-24 17:48:00|2074.87|2073.37|2075.15|2073.65|2075.54|2074.04|2074.74|2073.24|0
1645724890000|2022-02-24 17:48:10|2075.02|2073.52|2074.59|2073.09|2075.28|2073.78|2074.59|2073.09|0
1645724900000|2022-02-24 17:48:20|2074.72|2073.22|2073.93|2072.43|2074.73|2073.23|2073.93|2072.43|0
1645724910000|2022-02-24 17:48:30|2073.92|2072.42|2074.74|2073.24|2074.74|2073.24|2073.92|2072.42|0
1645724920000|2022-02-24 17:48:40|2074.75|2073.25|2074.75|2073.25|2074.75|2073.25|2074.61|2073.11|0
1645724930000|2022-02-24 17:48:50|2074.74|2073.24|2074.62|2073.12|2074.89|2073.39|2074.48|2072.98|0
1645724940000|2022-02-24 17:49:00|2074.49|2072.99|2074.35|2072.85|2074.49|2072.99|2073.81|2072.31|0
1645724950000|2022-02-24 17:49:10|2074.48|2072.98|2074.89|2073.39|2075.03|2073.53|2074.48|2072.98|0
1645724960000|2022-02-24 17:49:20|2075.02|2073.52|2074.2|2072.7|2075.04|2073.54|2074.06|2072.56|0
1645724970000|2022-02-24 17:49:30|2074.07|2072.57|2072.69|2071.19|2074.2|2072.7|2072.56|2071.06|0
1645724980000|2022-02-24 17:49:40|2072.56|2071.06|2072.56|2071.06|2072.96|2071.46|2072.29|2070.79|0
1645724990000|2022-02-24 17:49:50|2072.82|2071.32|2072.96|2071.46|2072.96|2071.46|2072.54|2071.04|0
1645725000000|2022-02-24 17:50:00|2072.97|2071.47|2072.68|2071.18|2073.1|2071.6|2072.54|2071.04|0
1645725010000|2022-02-24 17:50:10|2072.81|2071.31|2073.24|2071.74|2073.37|2071.87|2072.81|2071.31|0
1645725020000|2022-02-24 17:50:20|2073.11|2071.61|2073.23|2071.73|2073.23|2071.73|2072.69|2071.19|0
1645725030000|2022-02-24 17:50:30|2073.1|2071.6|2073.91|2072.41|2073.91|2072.41|2072.96|2071.46|0
1645725040000|2022-02-24 17:50:40|2073.92|2072.42|2073.12|2071.62|2074.21|2072.71|2073.12|2071.62|0
1645725050000|2022-02-24 17:50:50|2073.25|2071.75|2072.73|2071.23|2073.53|2072.03|2072.73|2071.23|0
1645725060000|2022-02-24 17:51:00|2072.86|2071.36|2073.13|2071.63|2073.54|2072.04|2072.86|2071.36|0
1645725070000|2022-02-24 17:51:10|2073.14|2071.64|2073.66|2072.16|2073.94|2072.44|2073.13|2071.63|0
1645725080000|2022-02-24 17:51:20|2073.79|2072.29|2073.39|2071.89|2073.79|2072.29|2073.11|2071.61|0
1645725090000|2022-02-24 17:51:30|2073.38|2071.88|2072.97|2071.47|2073.65|2072.15|2072.83|2071.33|0
1645725100000|2022-02-24 17:51:40|2072.96|2071.46|2073.38|2071.88|2073.38|2071.88|2072.83|2071.33|0
1645725110000|2022-02-24 17:51:50|2073.25|2071.75|2073.25|2071.75|2073.38|2071.88|2072.7|2071.2|0
1645725120000|2022-02-24 17:52:00|2073.38|2071.88|2073.65|2072.15|2073.92|2072.42|2073.38|2071.88|0
1645725130000|2022-02-24 17:52:10|2073.52|2072.02|2072.84|2071.34|2073.52|2072.02|2072.7|2071.2|0
1645725140000|2022-02-24 17:52:20|2073.1|2071.6|2073.11|2071.61|2073.37|2071.87|2072.69|2071.19|0
1645725150000|2022-02-24 17:52:30|2072.98|2071.48|2073.1|2071.6|2073.24|2071.74|2072.69|2071.19|0
1645725160000|2022-02-24 17:52:40|2073.11|2071.61|2073.1|2071.6|2073.25|2071.75|2072.83|2071.33|0
1645725170000|2022-02-24 17:52:50|2073.11|2071.61|2073.1|2071.6|2073.38|2071.88|2073.1|2071.6|0
1645725180000|2022-02-24 17:53:00|2073.11|2071.61|2072.01|2070.51|2073.11|2071.61|2072|2070.5|0
1645725190000|2022-02-24 17:53:10|2072.14|2070.64|2071.73|2070.23|2072.27|2070.77|2071.46|2069.96|0
1645725200000|2022-02-24 17:53:20|2071.74|2070.24|2071.99|2070.49|2072.13|2070.63|2071.72|2070.22|0
1645725210000|2022-02-24 17:53:30|2071.98|2070.48|2071.72|2070.22|2071.98|2070.48|2071.44|2069.94|0
1645725220000|2022-02-24 17:53:40|2071.73|2070.23|2071.73|2070.23|2072.01|2070.51|2071.6|2070.1|0
1645725230000|2022-02-24 17:53:50|2071.72|2070.22|2072.32|2070.82|2072.32|2070.82|2071.19|2069.69|0
1645725240000|2022-02-24 17:54:00|2072.19|2070.69|2072.3|2070.8|2072.3|2070.8|2071.75|2070.25|0
1645725250000|2022-02-24 17:54:10|2072.31|2070.81|2072.43|2070.93|2072.57|2071.07|2072.17|2070.67|0
1645725260000|2022-02-24 17:54:20|2072.44|2070.94|2073.38|2071.88|2073.38|2071.88|2072.44|2070.94|0
1645725270000|2022-02-24 17:54:30|2073.39|2071.89|2074.33|2072.83|2074.47|2072.97|2073.39|2071.89|0
1645725280000|2022-02-24 17:54:40|2074.2|2072.7|2073.91|2072.41|2074.33|2072.83|2073.78|2072.28|0
1645725290000|2022-02-24 17:54:50|2073.9|2072.4|2073.78|2072.28|2073.91|2072.41|2073.64|2072.14|0
1645725300000|2022-02-24 17:55:00|2073.65|2072.15|2072.69|2071.19|2074.06|2072.56|2072.69|2071.19|0
1645725310000|2022-02-24 17:55:10|2072.82|2071.32|2073.1|2071.6|2073.1|2071.6|2072.69|2071.19|0
1645725320000|2022-02-24 17:55:20|2073.09|2071.59|2072.16|2070.66|2073.1|2071.6|2072.15|2070.65|0
1645725330000|2022-02-24 17:55:30|2072.29|2070.79|2072.96|2071.46|2073.1|2071.6|2072.29|2070.79|0
1645725340000|2022-02-24 17:55:40|2072.97|2071.47|2072.58|2071.08|2073.1|2071.6|2072.57|2071.07|0
1645725350000|2022-02-24 17:55:50|2072.57|2071.07|2071.75|2070.25|2072.85|2071.35|2071.74|2070.24|0
1645725360000|2022-02-24 17:56:00|2071.74|2070.24|2072.04|2070.54|2072.31|2070.81|2071.74|2070.24|0
1645725370000|2022-02-24 17:56:10|2072.17|2070.67|2072.03|2070.53|2072.45|2070.95|2071.9|2070.4|0
1645725380000|2022-02-24 17:56:20|2071.77|2070.27|2072.05|2070.55|2072.31|2070.81|2071.49|2069.99|0
1645725390000|2022-02-24 17:56:30|2072.07|2070.57|2073.41|2071.91|2073.67|2072.17|2072.07|2070.57|0
1645725400000|2022-02-24 17:56:40|2073.28|2071.78|2074.51|2073.01|2074.51|2073.01|2072.46|2070.96|0
1645725410000|2022-02-24 17:56:50|2074.52|2073.02|2075.05|2073.55|2075.19|2073.69|2074.52|2073.02|0
1645725420000|2022-02-24 17:57:00|2075.04|2073.54|2074.06|2072.56|2075.04|2073.54|2073.93|2072.43|0
1645725430000|2022-02-24 17:57:10|2074.19|2072.69|2072.58|2071.08|2074.2|2072.7|2072.58|2071.08|0
1645725440000|2022-02-24 17:57:20|2072.59|2071.09|2071.77|2070.27|2072.59|2071.09|2071.23|2069.73|0
1645725450000|2022-02-24 17:57:30|2071.78|2070.28|2072.44|2070.94|2072.57|2071.07|2071.78|2070.28|0
1645725460000|2022-02-24 17:57:40|2072.57|2071.07|2071.77|2070.27|2072.57|2071.07|2071.23|2069.73|0
1645725470000|2022-02-24 17:57:50|2071.64|2070.14|2070.95|2069.45|2071.64|2070.14|2070.81|2069.31|0
1645725480000|2022-02-24 17:58:00|2071.08|2069.58|2071.52|2070.02|2071.53|2070.03|2071.08|2069.58|0
1645725490000|2022-02-24 17:58:10|2071.39|2069.89|2071.52|2070.02|2071.8|2070.3|2071.38|2069.88|0
1645725500000|2022-02-24 17:58:20|2071.65|2070.15|2071.51|2070.01|2071.65|2070.15|2071.09|2069.59|0
1645725510000|2022-02-24 17:58:30|2071.38|2069.88|2071.93|2070.43|2072.06|2070.56|2071.11|2069.61|0
1645725520000|2022-02-24 17:58:40|2071.92|2070.42|2071.64|2070.14|2071.92|2070.42|2071.5|2070|0
1645725530000|2022-02-24 17:58:50|2071.65|2070.15|2071.24|2069.74|2071.79|2070.29|2071.24|2069.74|0
1645725540000|2022-02-24 17:59:00|2071.11|2069.61|2071.14|2069.64|2071.51|2070.01|2070.97|2069.47|0
1645725550000|2022-02-24 17:59:10|2071.13|2069.63|2071.24|2069.74|2072.07|2070.57|2071|2069.5|0
1645725560000|2022-02-24 17:59:20|2071.23|2069.73|2070.16|2068.66|2071.51|2070.01|2070.16|2068.66|0
1645725570000|2022-02-24 17:59:30|2070.17|2068.67|2069.89|2068.39|2070.31|2068.81|2069.88|2068.38|0
1645725580000|2022-02-24 17:59:40|2069.87|2068.37|2070.03|2068.53|2070.16|2068.66|2069.87|2068.37|0
1645725590000|2022-02-24 17:59:50|2070.02|2068.52|2070.16|2068.66|2070.17|2068.67|2069.88|2068.38|0
1645725600000|2022-02-24 18:00:00|2070.14|2068.64|2069.88|2068.38|2070.17|2068.67|2069.61|2068.11|0
1645725610000|2022-02-24 18:00:10|2069.75|2068.25|2070.01|2068.51|2070.29|2068.79|2069.62|2068.12|0
1645725620000|2022-02-24 18:00:20|2069.89|2068.39|2069.87|2068.37|2069.89|2068.39|2069.58|2068.08|0
1645725630000|2022-02-24 18:00:30|2069.75|2068.25|2069.87|2068.37|2069.88|2068.38|2069.46|2067.96|0
1645725640000|2022-02-24 18:00:40|2069.74|2068.24|2068.53|2067.03|2069.74|2068.24|2068.51|2067.01|0
1645725650000|2022-02-24 18:00:50|2068.78|2067.28|2068.63|2067.13|2069.06|2067.56|2068.51|2067.01|0
1645725660000|2022-02-24 18:01:00|2068.5|2067|2069.33|2067.83|2069.47|2067.97|2068.5|2067|0
1645725670000|2022-02-24 18:01:10|2068.55|2067.05|2068.54|2067.04|2068.55|2067.05|2068.12|2066.62|0
1645725680000|2022-02-24 18:01:20|2068.52|2067.02|2068.41|2066.91|2068.52|2067.02|2068.26|2066.76|0
1645725690000|2022-02-24 18:01:30|2068.28|2066.78|2068.27|2066.77|2068.41|2066.91|2068.12|2066.62|0
1645725700000|2022-02-24 18:01:40|2068.26|2066.76|2068.28|2066.78|2068.28|2066.78|2067.99|2066.49|0
1645725710000|2022-02-24 18:01:50|2068.27|2066.77|2068|2066.5|2068.41|2066.91|2067.99|2066.49|0
1645725720000|2022-02-24 18:02:00|2067.99|2066.49|2068.55|2067.05|2068.83|2067.33|2067.98|2066.48|0
1645725730000|2022-02-24 18:02:10|2068.56|2067.06|2068.13|2066.63|2068.69|2067.19|2068.13|2066.63|0
1645725740000|2022-02-24 18:02:20|2068.26|2066.76|2067.99|2066.49|2068.26|2066.76|2067.98|2066.48|0
1645725750000|2022-02-24 18:02:30|2067.98|2066.48|2067.98|2066.48|2068.25|2066.75|2067.98|2066.48|0
1645725760000|2022-02-24 18:02:40|2067.97|2066.47|2068.53|2067.03|2068.8|2067.3|2067.97|2066.47|0
1645725770000|2022-02-24 18:02:50|2068.54|2067.04|2068.82|2067.32|2068.83|2067.33|2068.53|2067.03|0
1645725780000|2022-02-24 18:03:00|2068.69|2067.19|2069.1|2067.6|2069.1|2067.6|2068.69|2067.19|0
1645725790000|2022-02-24 18:03:10|2069.09|2067.59|2068.83|2067.33|2069.1|2067.6|2068.56|2067.06|0
1645725800000|2022-02-24 18:03:20|2068.82|2067.32|2068.8|2067.3|2068.83|2067.33|2068.53|2067.03|0
1645725810000|2022-02-24 18:03:30|2068.81|2067.31|2067.97|2066.47|2068.81|2067.31|2067.96|2066.46|0
1645725820000|2022-02-24 18:03:40|2067.98|2066.48|2068.23|2066.73|2068.24|2066.74|2067.96|2066.46|0
1645725830000|2022-02-24 18:03:50|2068.24|2066.74|2068.51|2067.01|2068.51|2067.01|2067.97|2066.47|0
1645725840000|2022-02-24 18:04:00|2068.25|2066.75|2067.97|2066.47|2068.51|2067.01|2067.97|2066.47|0
1645725850000|2022-02-24 18:04:10|2068.1|2066.6|2068.5|2067|2068.5|2067|2067.68|2066.18|0
1645725860000|2022-02-24 18:04:20|2068.37|2066.87|2068.79|2067.29|2069.06|2067.56|2068.36|2066.86|0
1645725870000|2022-02-24 18:04:30|2068.8|2067.3|2068.8|2067.3|2068.8|2067.3|2068.52|2067.02|0
1645725880000|2022-02-24 18:04:40|2068.67|2067.17|2068.81|2067.31|2068.82|2067.32|2068.54|2067.04|0
1645725890000|2022-02-24 18:04:50|2068.8|2067.3|2068.54|2067.04|2068.81|2067.31|2068.41|2066.91|0
1645725900000|2022-02-24 18:05:00|2068.41|2066.91|2069.08|2067.58|2069.22|2067.72|2068.27|2066.77|0
1645725910000|2022-02-24 18:05:10|2069.21|2067.71|2069.35|2067.85|2069.36|2067.86|2069.08|2067.58|0
1645725920000|2022-02-24 18:05:20|2069.36|2067.86|2069.75|2068.25|2069.88|2068.38|2069.34|2067.84|0
1645725930000|2022-02-24 18:05:30|2069.62|2068.12|2069.32|2067.82|2069.62|2068.12|2069.06|2067.56|0
1645725940000|2022-02-24 18:05:40|2069.31|2067.81|2069.73|2068.23|2069.87|2068.37|2069.19|2067.69|0
1645725950000|2022-02-24 18:05:50|2069.74|2068.24|2069.61|2068.11|2069.88|2068.38|2069.33|2067.83|0
1645725960000|2022-02-24 18:06:00|2069.62|2068.12|2071.2|2069.7|2071.2|2069.7|2069.61|2068.11|0
1645725970000|2022-02-24 18:06:10|2071.19|2069.69|2070.55|2069.05|2071.19|2069.69|2070.27|2068.77|0
1645725980000|2022-02-24 18:06:20|2070.68|2069.18|2071.24|2069.74|2071.24|2069.74|2070.55|2069.05|0
1645725990000|2022-02-24 18:06:30|2071.63|2070.13|2072.08|2070.58|2072.48|2070.98|2071.12|2069.62|0
1645726000000|2022-02-24 18:06:40|2072.07|2070.57|2072.89|2071.39|2073.03|2071.53|2071.93|2070.43|0
1645726010000|2022-02-24 18:06:50|2072.9|2071.4|2074.26|2072.76|2074.27|2072.77|2072.89|2071.39|0
1645726020000|2022-02-24 18:07:00|2074.27|2072.77|2073.44|2071.94|2074.27|2072.77|2073.42|2071.92|0
1645726030000|2022-02-24 18:07:10|2073.43|2071.93|2073.04|2071.54|2073.43|2071.93|2072.89|2071.39|0
1645726040000|2022-02-24 18:07:20|2073.43|2071.93|2073.42|2071.92|2073.83|2072.33|2073.15|2071.65|0
1645726050000|2022-02-24 18:07:30|2073.43|2071.93|2073.14|2071.64|2073.95|2072.45|2072.87|2071.37|0
1645726060000|2022-02-24 18:07:40|2073.13|2071.63|2073.43|2071.93|2073.43|2071.93|2072.74|2071.24|0
1645726070000|2022-02-24 18:07:50|2073.44|2071.94|2072.92|2071.42|2073.7|2072.2|2072.78|2071.28|0
1645726080000|2022-02-24 18:08:00|2072.79|2071.29|2072.12|2070.62|2072.79|2071.29|2072.11|2070.61|0
1645726090000|2022-02-24 18:08:10|2072.13|2070.63|2071.84|2070.34|2072.4|2070.9|2071.84|2070.34|0
1645726100000|2022-02-24 18:08:20|2071.97|2070.47|2072.11|2070.61|2072.25|2070.75|2071.85|2070.35|0
1645726110000|2022-02-24 18:08:30|2071.85|2070.35|2071.99|2070.49|2072.25|2070.75|2071.71|2070.21|0
1645726120000|2022-02-24 18:08:40|2072.12|2070.62|2071.86|2070.36|2072.13|2070.63|2071.72|2070.22|0
1645726130000|2022-02-24 18:08:50|2072.12|2070.62|2072.4|2070.9|2072.68|2071.18|2071.86|2070.36|0
1645726140000|2022-02-24 18:09:00|2072.27|2070.77|2072.97|2071.47|2073.24|2071.74|2072.27|2070.77|0
1645726150000|2022-02-24 18:09:10|2072.84|2071.34|2072.66|2071.16|2073.23|2071.73|2072.53|2071.03|0
1645726160000|2022-02-24 18:09:20|2072.53|2071.03|2072.83|2071.33|2073.23|2071.73|2072.53|2071.03|0
1645726170000|2022-02-24 18:09:30|2072.7|2071.2|2072.69|2071.19|2073.09|2071.59|2072.69|2071.19|0
1645726180000|2022-02-24 18:09:40|2072.56|2071.06|2072.44|2070.94|2072.84|2071.34|2072.17|2070.67|0
1645726190000|2022-02-24 18:09:50|2072.43|2070.93|2072.18|2070.68|2072.44|2070.94|2072.17|2070.67|0
1645726200000|2022-02-24 18:10:00|2072.17|2070.67|2071.62|2070.12|2072.17|2070.67|2071.07|2069.57|0
1645726210000|2022-02-24 18:10:10|2071.61|2070.11|2071.22|2069.72|2071.61|2070.11|2070.54|2069.04|0
1645726220000|2022-02-24 18:10:20|2071.21|2069.71|2070.83|2069.33|2071.22|2069.72|2070.68|2069.18|0
1645726230000|2022-02-24 18:10:30|2071.22|2069.72|2071.92|2070.42|2072.45|2070.95|2071.09|2069.59|0
1645726240000|2022-02-24 18:10:40|2071.79|2070.29|2071.6|2070.1|2072.3|2070.8|2071.6|2070.1|0
1645726250000|2022-02-24 18:10:50|2071.62|2070.12|2071.87|2070.37|2072.14|2070.64|2071.62|2070.12|0
1645726260000|2022-02-24 18:11:00|2071.86|2070.36|2071.33|2069.83|2071.86|2070.36|2071.19|2069.69|0
1645726270000|2022-02-24 18:11:10|2071.46|2069.96|2071.32|2069.82|2071.46|2069.96|2070.64|2069.14|0
1645726280000|2022-02-24 18:11:20|2071.31|2069.81|2071.06|2069.56|2071.32|2069.82|2070.79|2069.29|0
1645726290000|2022-02-24 18:11:30|2071.07|2069.57|2072.01|2070.51|2072.14|2070.64|2071.05|2069.55|0
1645726300000|2022-02-24 18:11:40|2071.88|2070.38|2072.43|2070.93|2072.56|2071.06|2071.47|2069.97|0
1645726310000|2022-02-24 18:11:50|2072.44|2070.94|2073.27|2071.77|2073.55|2072.05|2072.31|2070.81|0
1645726320000|2022-02-24 18:12:00|2073.28|2071.78|2073.54|2072.04|2074.08|2072.58|2073.28|2071.78|0
1645726330000|2022-02-24 18:12:10|2073.55|2072.05|2074.49|2072.99|2074.49|2072.99|2073.55|2072.05|0
1645726340000|2022-02-24 18:12:20|2074.48|2072.98|2074.48|2072.98|2074.89|2073.39|2074.34|2072.84|0
1645726350000|2022-02-24 18:12:30|2074.47|2072.97|2074.07|2072.57|2074.47|2072.97|2073.8|2072.3|0
1645726360000|2022-02-24 18:12:40|2074.06|2072.56|2074.34|2072.84|2074.61|2073.11|2073.92|2072.42|0
1645726370000|2022-02-24 18:12:50|2074.35|2072.85|2074.88|2073.38|2075.02|2073.52|2074.34|2072.84|0
1645726380000|2022-02-24 18:13:00|2074.87|2073.37|2075.4|2073.9|2075.4|2073.9|2074.87|2073.37|0
1645726390000|2022-02-24 18:13:10|2075.27|2073.77|2075.4|2073.9|2075.53|2074.03|2075.27|2073.77|0
1645726400000|2022-02-24 18:13:20|2075.39|2073.89|2075.01|2073.51|2075.39|2073.89|2074.87|2073.37|0
1645726410000|2022-02-24 18:13:30|2075.14|2073.64|2074.88|2073.38|2075.15|2073.65|2074.87|2073.37|0
1645726420000|2022-02-24 18:13:40|2074.87|2073.37|2075.26|2073.76|2075.4|2073.9|2074.87|2073.37|0
1645726430000|2022-02-24 18:13:50|2075.39|2073.89|2075.12|2073.62|2075.39|2073.89|2075.12|2073.62|0
1645726440000|2022-02-24 18:14:00|2075.13|2073.63|2074.02|2072.52|2075.39|2073.89|2073.75|2072.25|0
1645726450000|2022-02-24 18:14:10|2074.03|2072.53|2074.97|2073.47|2075.09|2073.59|2074.03|2072.53|0
1645726460000|2022-02-24 18:14:20|2075.1|2073.6|2074.5|2073|2075.19|2073.69|2074.36|2072.86|0
1645726470000|2022-02-24 18:14:30|2074.63|2073.13|2074.77|2073.27|2075.18|2073.68|2074.63|2073.13|0
1645726480000|2022-02-24 18:14:40|2074.64|2073.14|2074.51|2073.01|2074.91|2073.41|2074.37|2072.87|0
1645726490000|2022-02-24 18:14:50|2074.38|2072.88|2074.93|2073.43|2074.93|2073.43|2074.38|2072.88|0
1645726500000|2022-02-24 18:15:00|2074.92|2073.42|2074.53|2073.03|2075.2|2073.7|2074.26|2072.76|0
1645726510000|2022-02-24 18:15:10|2074.66|2073.16|2074.65|2073.15|2075.07|2073.57|2074.4|2072.9|0
1645726520000|2022-02-24 18:15:20|2074.52|2073.02|2074.93|2073.43|2075.06|2073.56|2074.38|2072.88|0
1645726530000|2022-02-24 18:15:30|2074.92|2073.42|2074.95|2073.45|2075.61|2074.11|2074.92|2073.42|0
1645726540000|2022-02-24 18:15:40|2075.08|2073.58|2074.68|2073.18|2075.21|2073.71|2074.41|2072.91|0
1645726550000|2022-02-24 18:15:50|2074.67|2073.17|2074.13|2072.63|2074.68|2073.18|2074|2072.5|0
1645726560000|2022-02-24 18:16:00|2074|2072.5|2073.6|2072.1|2074.14|2072.64|2073.6|2072.1|0
1645726570000|2022-02-24 18:16:10|2073.86|2072.36|2073.59|2072.09|2073.86|2072.36|2073.06|2071.56|0
1645726580000|2022-02-24 18:16:20|2073.6|2072.1|2074|2072.5|2074.14|2072.64|2073.59|2072.09|0
1645726590000|2022-02-24 18:16:30|2073.87|2072.37|2074.01|2072.51|2074.15|2072.65|2073.87|2072.37|0
1645726600000|2022-02-24 18:16:40|2073.88|2072.38|2072.65|2071.15|2073.88|2072.38|2072.65|2071.15|0
1645726610000|2022-02-24 18:16:50|2072.64|2071.14|2072.77|2071.27|2072.91|2071.41|2072.25|2070.75|0
1645726620000|2022-02-24 18:17:00|2072.78|2071.28|2073.04|2071.54|2073.45|2071.95|2072.5|2071|0
1645726630000|2022-02-24 18:17:10|2072.91|2071.41|2071.96|2070.46|2072.91|2071.41|2071.83|2070.33|0
1645726640000|2022-02-24 18:17:20|2071.97|2070.47|2072.23|2070.73|2072.36|2070.86|2071.83|2070.33|0
1645726650000|2022-02-24 18:17:30|2072.36|2070.86|2072.51|2071.01|2072.51|2071.01|2072.23|2070.73|0
1645726660000|2022-02-24 18:17:40|2072.25|2070.75|2073.32|2071.82|2073.32|2071.82|2072.25|2070.75|0
1645726670000|2022-02-24 18:17:50|2073.45|2071.95|2073.6|2072.1|2073.87|2072.37|2073.06|2071.56|0
1645726680000|2022-02-24 18:18:00|2073.73|2072.23|2074.01|2072.51|2074.14|2072.64|2073.6|2072.1|0
1645726690000|2022-02-24 18:18:10|2074.14|2072.64|2074.28|2072.78|2074.42|2072.92|2073.87|2072.37|0
1645726700000|2022-02-24 18:18:20|2074.41|2072.91|2074.55|2073.05|2074.55|2073.05|2074.14|2072.64|0
1645726710000|2022-02-24 18:18:30|2074.68|2073.18|2075.25|2073.75|2075.25|2073.75|2074.68|2073.18|0
1645726720000|2022-02-24 18:18:40|2075.24|2073.74|2075.24|2073.74|2075.25|2073.75|2075.1|2073.6|0
1645726730000|2022-02-24 18:18:50|2075.23|2073.73|2075.24|2073.74|2075.24|2073.74|2074.44|2072.94|0
1645726740000|2022-02-24 18:19:00|2075.23|2073.73|2075.23|2073.73|2075.36|2073.86|2074.96|2073.46|0
1645726750000|2022-02-24 18:19:10|2075.36|2073.86|2075.78|2074.28|2076.04|2074.54|2075.23|2073.73|0
1645726760000|2022-02-24 18:19:20|2075.77|2074.27|2074.98|2073.48|2075.77|2074.27|2074.97|2073.47|0
1645726770000|2022-02-24 18:19:30|2075.11|2073.61|2074.83|2073.33|2075.25|2073.75|2074.7|2073.2|0
1645726780000|2022-02-24 18:19:40|2074.7|2073.2|2074.69|2073.19|2074.98|2073.48|2074.43|2072.93|0
1645726790000|2022-02-24 18:19:50|2074.56|2073.06|2074.69|2073.19|2074.97|2073.47|2074.56|2073.06|0
1645726800000|2022-02-24 18:20:00|2074.67|2073.17|2074.42|2072.92|2074.67|2073.17|2074.14|2072.64|0
1645726810000|2022-02-24 18:20:10|2074.43|2072.93|2074.55|2073.05|2074.69|2073.19|2074.29|2072.79|0
1645726820000|2022-02-24 18:20:20|2074.42|2072.92|2074.68|2073.18|2074.69|2073.19|2074.28|2072.78|0
1645726830000|2022-02-24 18:20:30|2074.42|2072.92|2074.69|2073.19|2074.69|2073.19|2074.17|2072.67|0
1645726840000|2022-02-24 18:20:40|2074.68|2073.18|2075.63|2074.13|2075.63|2074.13|2074.68|2073.18|0
1645726850000|2022-02-24 18:20:50|2075.5|2074|2076.54|2075.04|2076.55|2075.05|2075.49|2073.99|0
1645726860000|2022-02-24 18:21:00|2076.53|2075.03|2075.76|2074.26|2076.53|2075.03|2075.75|2074.25|0
1645726870000|2022-02-24 18:21:10|2075.5|2074|2074.94|2073.44|2075.76|2074.26|2074.94|2073.44|0
1645726880000|2022-02-24 18:21:20|2074.95|2073.45|2074.8|2073.3|2075.08|2073.58|2074.67|2073.17|0
1645726890000|2022-02-24 18:21:30|2074.93|2073.43|2073.84|2072.34|2074.94|2073.44|2073.84|2072.34|0
1645726900000|2022-02-24 18:21:40|2073.83|2072.33|2073.82|2072.32|2074.24|2072.74|2073.82|2072.32|0
1645726910000|2022-02-24 18:21:50|2073.81|2072.31|2073.55|2072.05|2073.81|2072.31|2073.28|2071.78|0
1645726920000|2022-02-24 18:22:00|2073.54|2072.04|2073.77|2072.27|2074.04|2072.54|2073.25|2071.75|0
1645726930000|2022-02-24 18:22:10|2073.76|2072.26|2073.62|2072.12|2073.76|2072.26|2073.23|2071.73|0
1645726940000|2022-02-24 18:22:20|2073.49|2071.99|2074.58|2073.08|2074.58|2073.08|2073.49|2071.99|0
1645726950000|2022-02-24 18:22:30|2074.57|2073.07|2074.84|2073.34|2075.11|2073.61|2074.57|2073.07|0
1645726960000|2022-02-24 18:22:40|2074.83|2073.33|2074.57|2073.07|2074.83|2073.33|2074.56|2073.06|0
1645726970000|2022-02-24 18:22:50|2074.58|2073.08|2075.38|2073.88|2075.38|2073.88|2074.58|2073.08|0
1645726980000|2022-02-24 18:23:00|2075.39|2073.89|2074.56|2073.06|2075.65|2074.15|2074.56|2073.06|0
1645726990000|2022-02-24 18:23:10|2074.57|2073.07|2075.09|2073.59|2075.36|2073.86|2074.57|2073.07|0
1645727000000|2022-02-24 18:23:20|2075.35|2073.85|2075.36|2073.86|2075.62|2074.12|2075.35|2073.85|0
1645727010000|2022-02-24 18:23:30|2075.35|2073.85|2075.35|2073.85|2075.49|2073.99|2075.09|2073.59|0
1645727020000|2022-02-24 18:23:40|2075.34|2073.84|2074.82|2073.32|2075.34|2073.84|2074.26|2072.76|0
1645727030000|2022-02-24 18:23:50|2074.81|2073.31|2074.81|2073.31|2074.94|2073.44|2074.27|2072.77|0
1645727040000|2022-02-24 18:24:00|2074.8|2073.3|2073.71|2072.21|2074.8|2073.3|2073.42|2071.92|0
1645727050000|2022-02-24 18:24:10|2073.7|2072.2|2074.24|2072.74|2074.38|2072.88|2073.57|2072.07|0
1645727060000|2022-02-24 18:24:20|2074.25|2072.75|2074.38|2072.88|2074.51|2073.01|2073.96|2072.46|0
1645727070000|2022-02-24 18:24:30|2074.39|2072.89|2073.97|2072.47|2074.52|2073.02|2073.7|2072.2|0
1645727080000|2022-02-24 18:24:40|2074.1|2072.6|2073.83|2072.33|2074.24|2072.74|2073.43|2071.93|0
1645727090000|2022-02-24 18:24:50|2073.82|2072.32|2073.83|2072.33|2073.83|2072.33|2073.42|2071.92|0
1645727100000|2022-02-24 18:25:00|2073.96|2072.46|2074.24|2072.74|2074.52|2073.02|2073.96|2072.46|0
1645727110000|2022-02-24 18:25:10|2074.11|2072.61|2073.97|2072.47|2074.38|2072.88|2073.83|2072.33|0
1645727120000|2022-02-24 18:25:20|2073.98|2072.48|2073.98|2072.48|2074.52|2073.02|2073.83|2072.33|0
1645727130000|2022-02-24 18:25:30|2073.97|2072.47|2074.25|2072.75|2074.53|2073.03|2073.97|2072.47|0
1645727140000|2022-02-24 18:25:40|2074.24|2072.74|2074.12|2072.62|2074.25|2072.75|2073.71|2072.21|0
1645727150000|2022-02-24 18:25:50|2074.11|2072.61|2074.51|2073.01|2074.51|2073.01|2073.99|2072.49|0
1645727160000|2022-02-24 18:26:00|2074.38|2072.88|2074.23|2072.73|2074.5|2073|2073.69|2072.19|0
1645727170000|2022-02-24 18:26:10|2074.24|2072.74|2073.96|2072.46|2074.37|2072.87|2073.96|2072.46|0
1645727180000|2022-02-24 18:26:20|2073.97|2072.47|2074.24|2072.74|2074.37|2072.87|2073.96|2072.46|0
1645727190000|2022-02-24 18:26:30|2074.5|2073|2074.37|2072.87|2074.79|2073.29|2073.96|2072.46|0
1645727200000|2022-02-24 18:26:40|2074.5|2073|2074.5|2073|2074.5|2073|2074.24|2072.74|0
1645727210000|2022-02-24 18:26:50|2074.51|2073.01|2075.05|2073.55|2075.05|2073.55|2074.5|2073|0
1645727220000|2022-02-24 18:27:00|2075.06|2073.56|2075.34|2073.84|2075.34|2073.84|2075.05|2073.55|0
1645727230000|2022-02-24 18:27:10|2075.33|2073.83|2074.78|2073.28|2075.33|2073.83|2074.51|2073.01|0
1645727240000|2022-02-24 18:27:20|2074.95|2073.45|2074.26|2072.76|2075.09|2073.59|2074.26|2072.76|0
1645727250000|2022-02-24 18:27:30|2074.27|2072.77|2074.95|2073.45|2075.08|2073.58|2074.27|2072.77|0
1645727260000|2022-02-24 18:27:40|2074.94|2073.44|2074.67|2073.17|2074.95|2073.45|2074.67|2073.17|0
1645727270000|2022-02-24 18:27:50|2074.68|2073.18|2074.4|2072.9|2074.95|2073.45|2074.4|2072.9|0
1645727280000|2022-02-24 18:28:00|2074.41|2072.91|2074.94|2073.44|2074.95|2073.45|2074.41|2072.91|0
1645727290000|2022-02-24 18:28:10|2074.81|2073.31|2074.94|2073.44|2074.94|2073.44|2074.67|2073.17|0
1645727300000|2022-02-24 18:28:20|2074.81|2073.31|2074.41|2072.91|2074.94|2073.44|2074.13|2072.63|0
1645727310000|2022-02-24 18:28:30|2074.28|2072.78|2073.05|2071.55|2074.4|2072.9|2073.05|2071.55|0
1645727320000|2022-02-24 18:28:40|2073.18|2071.68|2072.5|2071|2073.18|2071.68|2072.5|2071|0
1645727330000|2022-02-24 18:28:50|2072.51|2071.01|2072.33|2070.83|2072.78|2071.28|2072.2|2070.7|0
1645727340000|2022-02-24 18:29:00|2072.21|2070.71|2072.08|2070.58|2072.75|2071.25|2071.95|2070.45|0
1645727350000|2022-02-24 18:29:10|2072.21|2070.71|2071.92|2070.42|2072.48|2070.98|2071.92|2070.42|0
1645727360000|2022-02-24 18:29:20|2072.05|2070.55|2072.46|2070.96|2072.47|2070.97|2071.93|2070.43|0
1645727370000|2022-02-24 18:29:30|2072.45|2070.95|2071.66|2070.16|2072.48|2070.98|2071.52|2070.02|0
1645727380000|2022-02-24 18:29:40|2071.67|2070.17|2072.35|2070.85|2072.47|2070.97|2071.52|2070.02|0
1645727390000|2022-02-24 18:29:50|2072.47|2070.97|2071.53|2070.03|2072.49|2070.99|2071.53|2070.03|0
1645727400000|2022-02-24 18:30:00|2071.54|2070.04|2071.54|2070.04|2071.94|2070.44|2071|2069.5|0
1645727410000|2022-02-24 18:30:10|2071.41|2069.91|2072.49|2070.99|2073.04|2071.54|2071.41|2069.91|0
1645727420000|2022-02-24 18:30:20|2072.36|2070.86|2072.5|2071|2072.78|2071.28|2071.96|2070.46|0
1645727430000|2022-02-24 18:30:30|2072.51|2071.01|2072.78|2071.28|2072.78|2071.28|2072.23|2070.73|0
1645727440000|2022-02-24 18:30:40|2073.04|2071.54|2074.53|2073.03|2074.68|2073.18|2073.04|2071.54|0
1645727450000|2022-02-24 18:30:50|2074.4|2072.9|2074.14|2072.64|2074.4|2072.9|2074|2072.5|0
1645727460000|2022-02-24 18:31:00|2074.13|2072.63|2074.02|2072.52|2074.15|2072.65|2073.61|2072.11|0
1645727470000|2022-02-24 18:31:10|2074.03|2072.53|2072.94|2071.44|2074.16|2072.66|2072.94|2071.44|0
1645727480000|2022-02-24 18:31:20|2072.81|2071.31|2073.2|2071.7|2073.61|2072.11|2072.79|2071.29|0
1645727490000|2022-02-24 18:31:30|2073.07|2071.57|2073.47|2071.97|2073.74|2072.24|2073.07|2071.57|0
1645727500000|2022-02-24 18:31:40|2073.6|2072.1|2073.88|2072.38|2074.15|2072.65|2073.6|2072.1|0
1645727510000|2022-02-24 18:31:50|2073.87|2072.37|2073.87|2072.37|2074.01|2072.51|2073.21|2071.71|0
1645727520000|2022-02-24 18:32:00|2073.88|2072.38|2073.89|2072.39|2074.69|2073.19|2073.88|2072.38|0
1645727530000|2022-02-24 18:32:10|2073.88|2072.38|2073.35|2071.85|2073.89|2072.39|2073.07|2071.57|0
1645727540000|2022-02-24 18:32:20|2073.34|2071.84|2074.15|2072.65|2074.42|2072.92|2073.34|2071.84|0
1645727550000|2022-02-24 18:32:30|2074.02|2072.52|2073.6|2072.1|2074.02|2072.52|2073.34|2071.84|0
1645727560000|2022-02-24 18:32:40|2073.47|2071.97|2073.6|2072.1|2073.6|2072.1|2073.33|2071.83|0
1645727570000|2022-02-24 18:32:50|2073.85|2072.35|2074.4|2072.9|2074.68|2073.18|2073.58|2072.08|0
1645727580000|2022-02-24 18:33:00|2074.14|2072.64|2075.09|2073.59|2075.09|2073.59|2074.13|2072.63|0
1645727590000|2022-02-24 18:33:10|2075.11|2073.61|2075.09|2073.59|2075.78|2074.28|2074.96|2073.46|0
1645727600000|2022-02-24 18:33:20|2075.1|2073.6|2075.78|2074.28|2075.78|2074.28|2074.96|2073.46|0
1645727610000|2022-02-24 18:33:30|2075.65|2074.15|2075.65|2074.15|2075.78|2074.28|2075.24|2073.74|0
1645727620000|2022-02-24 18:33:40|2075.78|2074.28|2074.69|2073.19|2075.78|2074.28|2074.43|2072.93|0
1645727630000|2022-02-24 18:33:50|2074.7|2073.2|2074.53|2073.03|2074.96|2073.46|2074.27|2072.77|0
1645727640000|2022-02-24 18:34:00|2074.4|2072.9|2074.94|2073.44|2074.95|2073.45|2074.13|2072.63|0
1645727650000|2022-02-24 18:34:10|2074.95|2073.45|2073.97|2072.47|2075.08|2073.58|2073.85|2072.35|0
1645727660000|2022-02-24 18:34:20|2073.84|2072.34|2073.56|2072.06|2073.96|2072.46|2073.02|2071.52|0
1645727670000|2022-02-24 18:34:30|2073.43|2071.93|2073.56|2072.06|2073.57|2072.07|2073.16|2071.66|0
1645727680000|2022-02-24 18:34:40|2073.43|2071.93|2074.86|2073.36|2074.87|2073.37|2073.43|2071.93|0
1645727690000|2022-02-24 18:34:50|2074.87|2073.37|2076.22|2074.72|2076.48|2074.98|2074.87|2073.37|0
1645727700000|2022-02-24 18:35:00|2076.21|2074.71|2075.67|2074.17|2076.22|2074.72|2074.85|2073.35|0
1645727710000|2022-02-24 18:35:10|2075.54|2074.04|2075.95|2074.45|2075.95|2074.45|2075.13|2073.63|0
1645727720000|2022-02-24 18:35:20|2075.82|2074.32|2075.56|2074.06|2076.25|2074.75|2075.43|2073.93|0
1645727730000|2022-02-24 18:35:30|2075.44|2073.94|2075.59|2074.09|2075.59|2074.09|2074.5|2073|0
1645727740000|2022-02-24 18:35:40|2075.72|2074.22|2076.15|2074.65|2076.28|2074.78|2075.45|2073.95|0
1645727750000|2022-02-24 18:35:50|2076.28|2074.78|2076.71|2075.21|2076.85|2075.35|2076.28|2074.78|0
1645727760000|2022-02-24 18:36:00|2076.84|2075.34|2076.84|2075.34|2076.96|2075.46|2076.01|2074.51|0
1645727770000|2022-02-24 18:36:10|2077.1|2075.6|2077.1|2075.6|2077.36|2075.86|2076.97|2075.47|0
1645727780000|2022-02-24 18:36:20|2077.36|2075.86|2077.22|2075.72|2077.36|2075.86|2076.82|2075.32|0
1645727790000|2022-02-24 18:36:30|2077.35|2075.85|2078.31|2076.81|2078.31|2076.81|2076.7|2075.2|0
1645727800000|2022-02-24 18:36:40|2078.18|2076.68|2078.62|2077.12|2078.75|2077.25|2077.91|2076.41|0
1645727810000|2022-02-24 18:36:50|2078.74|2077.24|2079.02|2077.52|2079.02|2077.52|2078.49|2076.99|0
1645727820000|2022-02-24 18:37:00|2078.89|2077.39|2078.49|2076.99|2079.02|2077.52|2078.48|2076.98|0
1645727830000|2022-02-24 18:37:10|2078.36|2076.86|2078.22|2076.72|2078.36|2076.86|2077.95|2076.45|0
1645727840000|2022-02-24 18:37:20|2078.48|2076.98|2078.75|2077.25|2078.76|2077.26|2078.36|2076.86|0
1645727850000|2022-02-24 18:37:30|2078.76|2077.26|2078.74|2077.24|2079.02|2077.52|2078.61|2077.11|0
1645727860000|2022-02-24 18:37:40|2078.87|2077.37|2079.01|2077.51|2079.54|2078.04|2078.74|2077.24|0
1645727870000|2022-02-24 18:37:50|2079.4|2077.9|2080.47|2078.97|2080.61|2079.11|2079.26|2077.76|0
1645727880000|2022-02-24 18:38:00|2080.34|2078.84|2079.52|2078.02|2080.34|2078.84|2079.26|2077.76|0
1645727890000|2022-02-24 18:38:10|2079.53|2078.03|2079.56|2078.06|2079.83|2078.33|2079.26|2077.76|0
1645727900000|2022-02-24 18:38:20|2079.69|2078.19|2079.57|2078.07|2079.96|2078.46|2079.43|2077.93|0
1645727910000|2022-02-24 18:38:30|2079.58|2078.08|2080.4|2078.9|2080.67|2079.17|2079.58|2078.08|0
1645727920000|2022-02-24 18:38:40|2080.66|2079.16|2080.76|2079.26|2080.9|2079.4|2080.49|2078.99|0
1645727930000|2022-02-24 18:38:50|2080.89|2079.39|2080.51|2079.01|2080.92|2079.42|2080.39|2078.89|0
1645727940000|2022-02-24 18:39:00|2080.52|2079.02|2080.71|2079.21|2080.93|2079.43|2080.52|2079.02|0
1645727950000|2022-02-24 18:39:10|2080.84|2079.34|2080.98|2079.48|2080.98|2079.48|2080.17|2078.67|0
1645727960000|2022-02-24 18:39:20|2080.85|2079.35|2080.98|2079.48|2080.98|2079.48|2080.7|2079.2|0
1645727970000|2022-02-24 18:39:30|2080.97|2079.47|2080.71|2079.21|2080.98|2079.48|2080.57|2079.07|0
1645727980000|2022-02-24 18:39:40|2080.84|2079.34|2080.96|2079.46|2080.98|2079.48|2080.68|2079.18|0
1645727990000|2022-02-24 18:39:50|2080.97|2079.47|2080.7|2079.2|2080.98|2079.48|2080.7|2079.2|0
1645728000000|2022-02-24 18:40:00|2080.83|2079.33|2080.5|2079|2081.17|2079.67|2080.5|2079|0
1645728010000|2022-02-24 18:40:10|2080.63|2079.13|2080.48|2078.98|2081.03|2079.53|2080.21|2078.71|0
1645728020000|2022-02-24 18:40:20|2080.49|2078.99|2080.63|2079.13|2080.75|2079.25|2080.48|2078.98|0
1645728030000|2022-02-24 18:40:30|2080.5|2079|2080.65|2079.15|2080.78|2079.28|2080.24|2078.74|0
1645728040000|2022-02-24 18:40:40|2080.64|2079.14|2080.5|2079|2080.77|2079.27|2080.5|2079|0
1645728050000|2022-02-24 18:40:50|2080.37|2078.87|2080.37|2078.87|2080.5|2079|2080.23|2078.73|0
1645728060000|2022-02-24 18:41:00|2080.5|2079|2080.24|2078.74|2080.51|2079.01|2080.23|2078.73|0
1645728070000|2022-02-24 18:41:10|2080.25|2078.75|2080.5|2079|2080.51|2079.01|2080.24|2078.74|0
1645728080000|2022-02-24 18:41:20|2080.24|2078.74|2079.42|2077.92|2080.24|2078.74|2079.42|2077.92|0
1645728090000|2022-02-24 18:41:30|2079.55|2078.05|2079.13|2077.63|2079.68|2078.18|2079.12|2077.62|0
1645728100000|2022-02-24 18:41:40|2079.12|2077.62|2078.85|2077.35|2079.13|2077.63|2078.58|2077.08|0
1645728110000|2022-02-24 18:41:50|2078.84|2077.34|2078.86|2077.36|2078.86|2077.36|2078.45|2076.95|0
1645728120000|2022-02-24 18:42:00|2078.88|2077.38|2077.79|2076.29|2079|2077.5|2077.79|2076.29|0
1645728130000|2022-02-24 18:42:10|2077.92|2076.42|2077.52|2076.02|2078.07|2076.57|2077.52|2076.02|0
1645728140000|2022-02-24 18:42:20|2077.53|2076.03|2078.06|2076.56|2078.33|2076.83|2077.53|2076.03|0
1645728150000|2022-02-24 18:42:30|2078.07|2076.57|2079.12|2077.62|2079.12|2077.62|2078.06|2076.56|0
1645728160000|2022-02-24 18:42:40|2079.38|2077.88|2079.94|2078.44|2079.94|2078.44|2079.38|2077.88|0
1645728170000|2022-02-24 18:42:50|2080.2|2078.7|2079.4|2077.9|2080.21|2078.71|2079.39|2077.89|0
1645728180000|2022-02-24 18:43:00|2079.14|2077.64|2078.88|2077.38|2079.41|2077.91|2078.86|2077.36|0
1645728190000|2022-02-24 18:43:10|2079.14|2077.64|2079.42|2077.92|2079.42|2077.92|2078.74|2077.24|0
1645728200000|2022-02-24 18:43:20|2079.29|2077.79|2079.43|2077.93|2079.71|2078.21|2079.15|2077.65|0
1645728210000|2022-02-24 18:43:30|2079.42|2077.92|2079.42|2077.92|2079.43|2077.93|2079.16|2077.66|0
1645728220000|2022-02-24 18:43:40|2079.16|2077.66|2078.88|2077.38|2079.43|2077.93|2078.88|2077.38|0
1645728230000|2022-02-24 18:43:50|2078.75|2077.25|2078.87|2077.37|2079.14|2077.64|2078.61|2077.11|0
1645728240000|2022-02-24 18:44:00|2078.86|2077.36|2079.03|2077.53|2079.16|2077.66|2078.6|2077.1|0
1645728250000|2022-02-24 18:44:10|2078.9|2077.4|2079.33|2077.83|2079.46|2077.96|2078.9|2077.4|0
1645728260000|2022-02-24 18:44:20|2079.46|2077.96|2079.18|2077.68|2079.46|2077.96|2079.18|2077.68|0
1645728270000|2022-02-24 18:44:30|2079.17|2077.67|2078.62|2077.12|2079.18|2077.68|2078.62|2077.12|0
1645728280000|2022-02-24 18:44:40|2078.49|2076.99|2077.93|2076.43|2078.89|2077.39|2077.92|2076.42|0
1645728290000|2022-02-24 18:44:50|2078.06|2076.56|2075.64|2074.14|2078.06|2076.56|2075.64|2074.14|0
1645728300000|2022-02-24 18:45:00|2075.65|2074.15|2073.92|2072.42|2075.65|2074.15|2073.77|2072.27|0
1645728310000|2022-02-24 18:45:10|2073.79|2072.29|2074.83|2073.33|2075.38|2073.88|2073.79|2072.29|0
1645728320000|2022-02-24 18:45:20|2074.82|2073.32|2073.24|2071.74|2075.1|2073.6|2073.24|2071.74|0
1645728330000|2022-02-24 18:45:30|2073.37|2071.87|2073.13|2071.63|2073.5|2072|2072.7|2071.2|0
1645728340000|2022-02-24 18:45:40|2073.12|2071.62|2072.18|2070.68|2073.25|2071.75|2071.64|2070.14|0
1645728350000|2022-02-24 18:45:50|2072.19|2070.69|2071.79|2070.29|2072.71|2071.21|2071.66|2070.16|0
1645728360000|2022-02-24 18:46:00|2071.8|2070.3|2075|2073.5|2075|2073.5|2071.8|2070.3|0
1645728370000|2022-02-24 18:46:10|2075.13|2073.63|2077.61|2076.11|2077.88|2076.38|2075.13|2073.63|0
1645728380000|2022-02-24 18:46:20|2077.35|2075.85|2077.08|2075.58|2077.35|2075.85|2076.4|2074.9|0
1645728390000|2022-02-24 18:46:30|2077.07|2075.57|2077.06|2075.56|2077.34|2075.84|2076.66|2075.16|0
1645728400000|2022-02-24 18:46:40|2076.93|2075.43|2079.78|2078.28|2079.78|2078.28|2076.79|2075.29|0
1645728410000|2022-02-24 18:46:50|2079.79|2078.29|2078.2|2076.7|2080.33|2078.83|2078.2|2076.7|0
1645728420000|2022-02-24 18:47:00|2078.21|2076.71|2077.79|2076.29|2078.33|2076.83|2077.38|2075.88|0
1645728430000|2022-02-24 18:47:10|2077.67|2076.17|2079.09|2077.59|2079.38|2077.88|2077.54|2076.04|0
1645728440000|2022-02-24 18:47:20|2079.1|2077.6|2077.31|2075.81|2079.1|2077.6|2077.17|2075.67|0
1645728450000|2022-02-24 18:47:30|2077.32|2075.82|2078.13|2076.63|2078.38|2076.88|2077.18|2075.68|0
1645728460000|2022-02-24 18:47:40|2078.12|2076.62|2076.81|2075.31|2078.27|2076.77|2076.67|2075.17|0
1645728470000|2022-02-24 18:47:50|2076.8|2075.3|2078.15|2076.65|2078.15|2076.65|2076.67|2075.17|0
1645728480000|2022-02-24 18:48:00|2078.14|2076.64|2079.25|2077.75|2080.04|2078.54|2077.88|2076.38|0
1645728490000|2022-02-24 18:48:10|2079.12|2077.62|2079.54|2078.04|2079.67|2078.17|2078.72|2077.22|0
1645728500000|2022-02-24 18:48:20|2079.8|2078.3|2079.38|2077.88|2080.05|2078.55|2079.25|2077.75|0
1645728510000|2022-02-24 18:48:30|2079.25|2077.75|2079.94|2078.44|2079.94|2078.44|2079.25|2077.75|0
1645728520000|2022-02-24 18:48:40|2079.81|2078.31|2079.55|2078.05|2080.07|2078.57|2079.41|2077.91|0
1645728530000|2022-02-24 18:48:50|2079.42|2077.92|2080.63|2079.13|2080.63|2079.13|2079.15|2077.65|0
1645728540000|2022-02-24 18:49:00|2080.37|2078.87|2081.21|2079.71|2081.32|2079.82|2079.81|2078.31|0
1645728550000|2022-02-24 18:49:10|2081.22|2079.72|2083.08|2081.58|2083.08|2081.58|2081.14|2079.64|0
1645728560000|2022-02-24 18:49:20|2082.95|2081.45|2084.81|2083.31|2084.81|2083.31|2082.8|2081.3|0
1645728570000|2022-02-24 18:49:30|2084.82|2083.32|2085.83|2084.33|2086.62|2085.12|2084.81|2083.31|0
1645728580000|2022-02-24 18:49:40|2085.87|2084.37|2087.01|2085.51|2087.15|2085.65|2085.86|2084.36|0
1645728590000|2022-02-24 18:49:50|2087.4|2085.9|2088.02|2086.52|2088.41|2086.91|2087.16|2085.66|0
1645728600000|2022-02-24 18:50:00|2088.27|2086.77|2087.48|2085.98|2088.43|2086.93|2086.95|2085.45|0
1645728610000|2022-02-24 18:50:10|2087.62|2086.12|2088.56|2087.06|2088.57|2087.07|2087.21|2085.71|0
1645728620000|2022-02-24 18:50:20|2088.57|2087.07|2088.86|2087.36|2089.16|2087.66|2088.57|2087.07|0
1645728630000|2022-02-24 18:50:30|2088.34|2086.84|2088.07|2086.57|2088.89|2087.39|2088.07|2086.57|0
1645728640000|2022-02-24 18:50:40|2088.2|2086.7|2087.58|2086.08|2088.33|2086.83|2086.76|2085.26|0
1645728650000|2022-02-24 18:50:50|2087.83|2086.33|2087.81|2086.31|2088.36|2086.86|2087.02|2085.52|0
1645728660000|2022-02-24 18:51:00|2087.68|2086.18|2087.81|2086.31|2088.37|2086.87|2087.4|2085.9|0
1645728670000|2022-02-24 18:51:10|2087.82|2086.32|2087.8|2086.3|2087.82|2086.32|2086.85|2085.35|0
1645728680000|2022-02-24 18:51:20|2088.06|2086.56|2087.8|2086.3|2088.36|2086.86|2087.39|2085.89|0
1645728690000|2022-02-24 18:51:30|2087.79|2086.29|2089.27|2087.77|2089.27|2087.77|2087.79|2086.29|0
1645728700000|2022-02-24 18:51:40|2089.26|2087.76|2089.1|2087.6|2089.26|2087.76|2089.09|2087.59|0
1645728710000|2022-02-24 18:51:50|2089.11|2087.61|2091.06|2089.56|2091.06|2089.56|2088.99|2087.49|0
1645728720000|2022-02-24 18:52:00|2090.8|2089.3|2089.99|2088.49|2090.81|2089.31|2089.2|2087.7|0
1645728730000|2022-02-24 18:52:10|2090|2088.5|2090.05|2088.55|2090.33|2088.83|2089.25|2087.75|0
1645728740000|2022-02-24 18:52:20|2089.79|2088.29|2088.92|2087.42|2089.79|2088.29|2088.92|2087.42|0
1645728750000|2022-02-24 18:52:30|2088.91|2087.41|2088.8|2087.3|2089.19|2087.69|2088.13|2086.63|0
1645728760000|2022-02-24 18:52:40|2088.93|2087.43|2089.88|2088.38|2089.89|2088.39|2088.79|2087.29|0
1645728770000|2022-02-24 18:52:50|2089.75|2088.25|2089.35|2087.85|2089.88|2088.38|2088.81|2087.31|0
1645728780000|2022-02-24 18:53:00|2089.74|2088.24|2089.74|2088.24|2090.01|2088.51|2089.2|2087.7|0
1645728790000|2022-02-24 18:53:10|2089.73|2088.23|2090.28|2088.78|2090.29|2088.79|2089.21|2087.71|0
1645728800000|2022-02-24 18:53:20|2090.15|2088.65|2090.38|2088.88|2090.92|2089.42|2089.87|2088.37|0
1645728810000|2022-02-24 18:53:30|2090.39|2088.89|2089.86|2088.36|2090.79|2089.29|2089.45|2087.95|0
1645728820000|2022-02-24 18:53:40|2089.99|2088.49|2090.29|2088.79|2090.69|2089.19|2089.87|2088.37|0
1645728830000|2022-02-24 18:53:50|2090.55|2089.05|2090.66|2089.16|2090.8|2089.3|2090.14|2088.64|0
1645728840000|2022-02-24 18:54:00|2090.53|2089.03|2089.97|2088.47|2091.08|2089.58|2089.57|2088.07|0
1645728850000|2022-02-24 18:54:10|2090.1|2088.6|2090.87|2089.37|2090.9|2089.4|2089.96|2088.46|0
1645728860000|2022-02-24 18:54:20|2091|2089.5|2090.49|2088.99|2091|2089.5|2090.33|2088.83|0
1645728870000|2022-02-24 18:54:30|2090.36|2088.86|2090.09|2088.59|2091.05|2089.55|2090.09|2088.59|0
1645728880000|2022-02-24 18:54:40|2090.1|2088.6|2089.53|2088.03|2090.24|2088.74|2088.99|2087.49|0
1645728890000|2022-02-24 18:54:50|2089.66|2088.16|2089.65|2088.15|2089.78|2088.28|2088.97|2087.47|0
1645728900000|2022-02-24 18:55:00|2089.52|2088.02|2090.43|2088.93|2090.44|2088.94|2089.21|2087.71|0
1645728910000|2022-02-24 18:55:10|2090.56|2089.06|2090.07|2088.57|2090.79|2089.29|2089.66|2088.16|0
1645728920000|2022-02-24 18:55:20|2090.06|2088.56|2089.41|2087.91|2090.07|2088.57|2089.4|2087.9|0
1645728930000|2022-02-24 18:55:30|2089.93|2088.43|2088.63|2087.13|2090.23|2088.73|2088.37|2086.87|0
1645728940000|2022-02-24 18:55:40|2088.5|2087|2087.98|2086.48|2088.63|2087.13|2087.72|2086.22|0
1645728950000|2022-02-24 18:55:50|2087.99|2086.49|2087.84|2086.34|2088.52|2087.02|2087.7|2086.2|0
1645728960000|2022-02-24 18:56:00|2087.97|2086.47|2087.97|2086.47|2088.64|2087.14|2087.44|2085.94|0
1645728970000|2022-02-24 18:56:10|2088.1|2086.6|2088.37|2086.87|2088.63|2087.13|2087.81|2086.31|0
1645728980000|2022-02-24 18:56:20|2088.5|2087|2088.63|2087.13|2089.44|2087.94|2088.36|2086.86|0
1645728990000|2022-02-24 18:56:30|2088.62|2087.12|2088.21|2086.71|2088.62|2087.12|2087.68|2086.18|0
1645729000000|2022-02-24 18:56:40|2088.6|2087.1|2088.28|2086.78|2088.74|2087.24|2088.01|2086.51|0
1645729010000|2022-02-24 18:56:50|2088.15|2086.65|2088.55|2087.05|2088.68|2087.18|2088.01|2086.51|0
1645729020000|2022-02-24 18:57:00|2088.56|2087.06|2087.63|2086.13|2088.7|2087.2|2087.5|2086|0
1645729030000|2022-02-24 18:57:10|2087.5|2086|2087.21|2085.71|2087.63|2086.13|2086.68|2085.18|0
1645729040000|2022-02-24 18:57:20|2087.22|2085.72|2087.23|2085.73|2087.77|2086.27|2087.08|2085.58|0
1645729050000|2022-02-24 18:57:30|2087.24|2085.74|2087.12|2085.62|2087.5|2086|2086.7|2085.2|0
1645729060000|2022-02-24 18:57:40|2087.11|2085.61|2087.24|2085.74|2087.25|2085.75|2086.71|2085.21|0
1645729070000|2022-02-24 18:57:50|2087.37|2085.87|2086.68|2085.18|2087.51|2086.01|2086.68|2085.18|0
1645729080000|2022-02-24 18:58:00|2086.66|2085.16|2085.61|2084.11|2086.66|2085.16|2085.32|2083.82|0
1645729090000|2022-02-24 18:58:10|2085.62|2084.12|2085.84|2084.34|2086.24|2084.74|2085.62|2084.12|0
1645729100000|2022-02-24 18:58:20|2085.83|2084.33|2084.21|2082.71|2086.08|2084.58|2084.07|2082.57|0
1645729110000|2022-02-24 18:58:30|2084.34|2082.84|2083.39|2081.89|2084.47|2082.97|2083.38|2081.88|0
1645729120000|2022-02-24 18:58:40|2083.52|2082.02|2081.41|2079.91|2083.79|2082.29|2081.41|2079.91|0
1645729130000|2022-02-24 18:58:50|2081.28|2079.78|2083.17|2081.67|2083.17|2081.67|2081.28|2079.78|0
1645729140000|2022-02-24 18:59:00|2083.3|2081.8|2084.81|2083.31|2084.92|2083.42|2083.3|2081.8|0
1645729150000|2022-02-24 18:59:10|2084.94|2083.44|2084.67|2083.17|2085.21|2083.71|2084.26|2082.76|0
1645729160000|2022-02-24 18:59:20|2084.8|2083.3|2085.07|2083.57|2085.62|2084.12|2084.8|2083.3|0
1645729170000|2022-02-24 18:59:30|2085.08|2083.58|2084.02|2082.52|2085.08|2083.58|2083.47|2081.97|0
1645729180000|2022-02-24 18:59:40|2084.01|2082.51|2084.7|2083.2|2084.7|2083.2|2083.74|2082.24|0
1645729190000|2022-02-24 18:59:50|2084.69|2083.19|2084.24|2082.74|2084.69|2083.19|2083.83|2082.33|0
1645729200000|2022-02-24 19:00:00|2084.37|2082.87|2085.16|2083.66|2085.16|2083.66|2083.96|2082.46|0
1645729210000|2022-02-24 19:00:10|2085.29|2083.79|2085.29|2083.79|2085.85|2084.35|2085.17|2083.67|0
1645729220000|2022-02-24 19:00:20|2085.3|2083.8|2085.85|2084.35|2085.86|2084.36|2085.29|2083.79|0
1645729230000|2022-02-24 19:00:30|2085.72|2084.22|2084.33|2082.83|2085.72|2084.22|2083.8|2082.3|0
1645729240000|2022-02-24 19:00:40|2084.46|2082.96|2084.99|2083.49|2085.28|2083.78|2084.46|2082.96|0
1645729250000|2022-02-24 19:00:50|2085|2083.5|2084.53|2083.03|2085.25|2083.75|2084.39|2082.89|0
1645729260000|2022-02-24 19:01:00|2084.4|2082.9|2084.52|2083.02|2084.93|2083.43|2084.11|2082.61|0
1645729270000|2022-02-24 19:01:10|2084.39|2082.89|2085.06|2083.56|2085.33|2083.83|2084.24|2082.74|0
1645729280000|2022-02-24 19:01:20|2084.93|2083.43|2083.55|2082.05|2085.19|2083.69|2083.28|2081.78|0
1645729290000|2022-02-24 19:01:30|2083.42|2081.92|2083.03|2081.53|2083.55|2082.05|2082.36|2080.86|0
1645729300000|2022-02-24 19:01:40|2082.9|2081.4|2083.05|2081.55|2083.32|2081.82|2082.38|2080.88|0
1645729310000|2022-02-24 19:01:50|2083.18|2081.68|2083.43|2081.93|2083.72|2082.22|2082.77|2081.27|0
1645729320000|2022-02-24 19:02:00|2083.42|2081.92|2083.32|2081.82|2083.57|2082.07|2082.5|2081|0
1645729330000|2022-02-24 19:02:10|2083.33|2081.83|2082.91|2081.41|2083.61|2082.11|2082.5|2081|0
1645729340000|2022-02-24 19:02:20|2082.78|2081.28|2082.35|2080.85|2082.91|2081.41|2082.22|2080.72|0
1645729350000|2022-02-24 19:02:30|2082.22|2080.72|2082.52|2081.02|2083.17|2081.67|2081.7|2080.2|0
1645729360000|2022-02-24 19:02:40|2082.53|2081.03|2082.26|2080.76|2082.54|2081.04|2082|2080.5|0
1645729370000|2022-02-24 19:02:50|2082.13|2080.63|2082.25|2080.75|2082.25|2080.75|2081.72|2080.22|0
1645729380000|2022-02-24 19:03:00|2082.12|2080.62|2083.23|2081.73|2083.36|2081.86|2082.12|2080.62|0
1645729390000|2022-02-24 19:03:10|2083.36|2081.86|2084.7|2083.2|2084.85|2083.35|2083.1|2081.6|0
1645729400000|2022-02-24 19:03:20|2084.71|2083.21|2084.16|2082.66|2085.24|2083.74|2084.16|2082.66|0
1645729410000|2022-02-24 19:03:30|2084.03|2082.53|2083.87|2082.37|2084.56|2083.06|2083.34|2081.84|0
1645729420000|2022-02-24 19:03:40|2083.74|2082.24|2084.55|2083.05|2084.55|2083.05|2083.46|2081.96|0
1645729430000|2022-02-24 19:03:50|2084.68|2083.18|2084.44|2082.94|2084.96|2083.46|2084.42|2082.92|0
1645729440000|2022-02-24 19:04:00|2084.31|2082.81|2083.07|2081.57|2084.58|2083.08|2082.41|2080.91|0
1645729450000|2022-02-24 19:04:10|2083.06|2081.56|2082.55|2081.05|2084.01|2082.51|2082.55|2081.05|0
1645729460000|2022-02-24 19:04:20|2082.52|2081.02|2083.3|2081.8|2083.3|2081.8|2082.26|2080.76|0
1645729470000|2022-02-24 19:04:30|2083.43|2081.93|2082.5|2081|2083.43|2081.93|2082.36|2080.86|0
1645729480000|2022-02-24 19:04:40|2082.37|2080.87|2084.13|2082.63|2084.13|2082.63|2082.37|2080.87|0
1645729490000|2022-02-24 19:04:50|2084.12|2082.62|2084.81|2083.31|2084.82|2083.32|2083.98|2082.48|0
1645729500000|2022-02-24 19:05:00|2084.83|2083.33|2085.39|2083.89|2085.39|2083.89|2084.56|2083.06|0
1645729510000|2022-02-24 19:05:10|2085.38|2083.88|2084.45|2082.95|2085.4|2083.9|2084.45|2082.95|0
1645729520000|2022-02-24 19:05:20|2084.32|2082.82|2086.51|2085.01|2086.84|2085.34|2083.9|2082.4|0
1645729530000|2022-02-24 19:05:30|2086.38|2084.88|2086.62|2085.12|2086.76|2085.26|2085.94|2084.44|0
1645729540000|2022-02-24 19:05:40|2086.63|2085.13|2087.18|2085.68|2087.18|2085.68|2086.09|2084.59|0
1645729550000|2022-02-24 19:05:50|2087.16|2085.66|2087.29|2085.79|2087.98|2086.48|2086.9|2085.4|0
1645729560000|2022-02-24 19:06:00|2087.16|2085.66|2086.46|2084.96|2087.3|2085.8|2086.32|2084.82|0
1645729570000|2022-02-24 19:06:10|2086.33|2084.83|2087.39|2085.89|2087.67|2086.17|2086.33|2084.83|0
1645729580000|2022-02-24 19:06:20|2087.26|2085.76|2086.43|2084.93|2087.39|2085.89|2086.16|2084.66|0
1645729590000|2022-02-24 19:06:30|2086.17|2084.67|2085.16|2083.66|2086.17|2084.67|2084.75|2083.25|0
1645729600000|2022-02-24 19:06:40|2085.17|2083.67|2085.12|2083.62|2085.3|2083.8|2084.33|2082.83|0
1645729610000|2022-02-24 19:06:50|2085.25|2083.75|2085.8|2084.3|2086.07|2084.57|2085.11|2083.61|0
1645729620000|2022-02-24 19:07:00|2085.67|2084.17|2086.75|2085.25|2086.75|2085.25|2085.64|2084.14|0
1645729630000|2022-02-24 19:07:10|2086.88|2085.38|2086.49|2084.99|2087.02|2085.52|2086.47|2084.97|0
1645729640000|2022-02-24 19:07:20|2086.48|2084.98|2086.61|2085.11|2086.75|2085.25|2086.2|2084.7|0
1645729650000|2022-02-24 19:07:30|2086.59|2085.09|2087.04|2085.54|2087.72|2086.22|2086.2|2084.7|0
1645729660000|2022-02-24 19:07:40|2087.17|2085.67|2087.04|2085.54|2087.86|2086.36|2086.76|2085.26|0
1645729670000|2022-02-24 19:07:50|2087.05|2085.55|2087.14|2085.64|2087.31|2085.81|2086.74|2085.24|0
1645729680000|2022-02-24 19:08:00|2087.01|2085.51|2088.23|2086.73|2088.37|2086.87|2086.7|2085.2|0
1645729690000|2022-02-24 19:08:10|2088.1|2086.6|2088.34|2086.84|2088.63|2087.13|2087.7|2086.2|0
1645729700000|2022-02-24 19:08:20|2088.35|2086.85|2089.65|2088.15|2089.65|2088.15|2088.33|2086.83|0
1645729710000|2022-02-24 19:08:30|2089.52|2088.02|2089.12|2087.62|2089.64|2088.14|2088.31|2086.81|0
1645729720000|2022-02-24 19:08:40|2088.99|2087.49|2089.54|2088.04|2089.68|2088.18|2088.99|2087.49|0
1645729730000|2022-02-24 19:08:50|2089.53|2088.03|2089.13|2087.63|2089.53|2088.03|2088.86|2087.36|0
1645729740000|2022-02-24 19:09:00|2089.15|2087.65|2087.38|2085.88|2089.4|2087.9|2086.99|2085.49|0
1645729750000|2022-02-24 19:09:10|2087.51|2086.01|2085.74|2084.24|2087.79|2086.29|2085.33|2083.83|0
1645729760000|2022-02-24 19:09:20|2085.48|2083.98|2083.46|2081.96|2085.61|2084.11|2082.78|2081.28|0
1645729770000|2022-02-24 19:09:30|2083.98|2082.48|2083.31|2081.81|2084.53|2083.03|2083.18|2081.68|0
1645729780000|2022-02-24 19:09:40|2083.32|2081.82|2082.89|2081.39|2083.45|2081.95|2081.94|2080.44|0
1645729790000|2022-02-24 19:09:50|2082.88|2081.38|2083.42|2081.92|2083.42|2081.92|2082.74|2081.24|0
1645729800000|2022-02-24 19:10:00|2083.43|2081.93|2083.97|2082.47|2084.1|2082.6|2083.16|2081.66|0
1645729810000|2022-02-24 19:10:10|2083.96|2082.46|2084.66|2083.16|2084.66|2083.16|2083.7|2082.2|0
1645729820000|2022-02-24 19:10:20|2084.79|2083.29|2086.16|2084.66|2086.16|2084.66|2084.51|2083.01|0
1645729830000|2022-02-24 19:10:30|2086.2|2084.7|2086.22|2084.72|2086.49|2084.99|2085.67|2084.17|0
1645729840000|2022-02-24 19:10:40|2086.09|2084.59|2085.16|2083.66|2086.24|2084.74|2084.61|2083.11|0
1645729850000|2022-02-24 19:10:50|2085.17|2083.67|2087.01|2085.51|2087.15|2085.65|2085.15|2083.65|0
1645729860000|2022-02-24 19:11:00|2086.75|2085.25|2087.04|2085.54|2087.05|2085.55|2086.2|2084.7|0
1645729870000|2022-02-24 19:11:10|2087.29|2085.79|2085.66|2084.16|2087.3|2085.8|2085.52|2084.02|0
1645729880000|2022-02-24 19:11:20|2085.65|2084.15|2086.46|2084.96|2087.01|2085.51|2085.52|2084.02|0
1645729890000|2022-02-24 19:11:30|2086.45|2084.95|2085.36|2083.86|2086.45|2084.95|2085.1|2083.6|0
1645729900000|2022-02-24 19:11:40|2085.35|2083.85|2085.65|2084.15|2085.66|2084.16|2084.83|2083.33|0
1645729910000|2022-02-24 19:11:50|2085.66|2084.16|2085.29|2083.79|2085.95|2084.45|2085.13|2083.63|0
1645729920000|2022-02-24 19:12:00|2085.27|2083.77|2084.06|2082.56|2085.41|2083.91|2084.06|2082.56|0
1645729930000|2022-02-24 19:12:10|2084.07|2082.57|2084.31|2082.81|2084.6|2083.1|2083.79|2082.29|0
1645729940000|2022-02-24 19:12:20|2084.3|2082.8|2083.91|2082.41|2084.31|2082.81|2083.76|2082.26|0
1645729950000|2022-02-24 19:12:30|2084.04|2082.54|2084.77|2083.27|2084.99|2083.49|2083.91|2082.41|11021
1645729960000|2022-02-24 19:12:40|2084.9|2083.4|2084.78|2083.28|2085.31|2083.81|2084.38|2082.88|0
1645729970000|2022-02-24 19:12:50|2084.65|2083.15|2084.79|2083.29|2085.33|2083.83|2084.52|2083.02|0
1645729980000|2022-02-24 19:13:00|2084.78|2083.28|2085.75|2084.25|2086.03|2084.53|2084.78|2083.28|0
1645729990000|2022-02-24 19:13:10|2085.74|2084.24|2084.29|2082.79|2085.89|2084.39|2084.29|2082.79|0
1645730000000|2022-02-24 19:13:20|2084.27|2082.77|2085.1|2083.6|2085.1|2083.6|2083.88|2082.38|0
1645730010000|2022-02-24 19:13:30|2085.09|2083.59|2085.25|2083.75|2086.33|2084.83|2085.09|2083.59|0
1645730020000|2022-02-24 19:13:40|2085.24|2083.74|2086.22|2084.72|2086.22|2084.72|2085.23|2083.73|0
1645730030000|2022-02-24 19:13:50|2086.23|2084.73|2086.64|2085.14|2086.64|2085.14|2086.09|2084.59|0
1645730040000|2022-02-24 19:14:00|2086.77|2085.27|2086.75|2085.25|2087.05|2085.55|2086.49|2084.99|0
1645730050000|2022-02-24 19:14:10|2086.74|2085.24|2086.47|2084.97|2086.74|2085.24|2086.08|2084.58|0
1645730060000|2022-02-24 19:14:20|2086.48|2084.98|2087.15|2085.65|2087.29|2085.79|2086.48|2084.98|0
1645730070000|2022-02-24 19:14:30|2087.28|2085.78|2086.72|2085.22|2087.28|2085.78|2086.45|2084.95|0
1645730080000|2022-02-24 19:14:40|2087.24|2085.74|2088.05|2086.55|2088.18|2086.68|2087.24|2085.74|0
1645730090000|2022-02-24 19:14:50|2088.06|2086.56|2088.46|2086.96|2089.13|2087.63|2088.05|2086.55|0
1645730100000|2022-02-24 19:15:00|2088.33|2086.83|2089.93|2088.43|2089.93|2088.43|2088.08|2086.58|0
1645730110000|2022-02-24 19:15:10|2089.8|2088.3|2089.95|2088.45|2089.96|2088.46|2089.4|2087.9|0
1645730120000|2022-02-24 19:15:20|2089.96|2088.46|2091.04|2089.54|2091.04|2089.54|2089.68|2088.18|0
1645730130000|2022-02-24 19:15:30|2090.91|2089.41|2089.93|2088.43|2090.91|2089.41|2089.93|2088.43|0
1645730140000|2022-02-24 19:15:40|2089.95|2088.45|2089.96|2088.46|2090.09|2088.59|2089.41|2087.91|0
1645730150000|2022-02-24 19:15:50|2089.95|2088.45|2088.85|2087.35|2089.95|2088.45|2088.31|2086.81|0
1645730160000|2022-02-24 19:16:00|2088.59|2087.09|2088.57|2087.07|2088.86|2087.36|2088.04|2086.54|0
1645730170000|2022-02-24 19:16:10|2088.55|2087.05|2088.8|2087.3|2089.09|2087.59|2088.42|2086.92|0
1645730180000|2022-02-24 19:16:20|2088.81|2087.31|2088.81|2087.31|2089.5|2088|2088.67|2087.17|0
1645730190000|2022-02-24 19:16:30|2088.8|2087.3|2088.67|2087.17|2089.35|2087.85|2088.53|2087.03|0
1645730200000|2022-02-24 19:16:40|2088.53|2087.03|2088.8|2087.3|2089.34|2087.84|2088.4|2086.9|0
1645730210000|2022-02-24 19:16:50|2088.54|2087.04|2088.25|2086.75|2089.09|2087.59|2088.25|2086.75|0
1645730220000|2022-02-24 19:17:00|2088.24|2086.74|2088.81|2087.31|2088.95|2087.45|2087.72|2086.22|0
1645730230000|2022-02-24 19:17:10|2088.82|2087.32|2089.34|2087.84|2089.35|2087.85|2088.81|2087.31|0
1645730240000|2022-02-24 19:17:20|2089.21|2087.71|2089.21|2087.71|2089.75|2088.25|2088.94|2087.44|0
1645730250000|2022-02-24 19:17:30|2089.22|2087.72|2089.22|2087.72|2089.62|2088.12|2089.08|2087.58|0
1645730260000|2022-02-24 19:17:40|2089.35|2087.85|2088.93|2087.43|2089.35|2087.85|2088.4|2086.9|0
1645730270000|2022-02-24 19:17:50|2088.94|2087.44|2087.72|2086.22|2089.07|2087.57|2087.72|2086.22|0
1645730280000|2022-02-24 19:18:00|2087.85|2086.35|2087.73|2086.23|2087.86|2086.36|2086.91|2085.41|0
1645730290000|2022-02-24 19:18:10|2087.72|2086.22|2088.66|2087.16|2088.66|2087.16|2087.59|2086.09|0
1645730300000|2022-02-24 19:18:20|2088.67|2087.17|2089.35|2087.85|2089.48|2087.98|2088.54|2087.04|0
1645730310000|2022-02-24 19:18:30|2089.48|2087.98|2089.35|2087.85|2089.48|2087.98|2089.22|2087.72|0
1645730320000|2022-02-24 19:18:40|2089.34|2087.84|2090.71|2089.21|2090.71|2089.21|2089.34|2087.84|0
1645730330000|2022-02-24 19:18:50|2090.45|2088.95|2091.37|2089.87|2091.63|2090.13|2090.44|2088.94|0
1645730340000|2022-02-24 19:19:00|2091.38|2089.88|2091.78|2090.28|2092.05|2090.55|2091.25|2089.75|0
1645730350000|2022-02-24 19:19:10|2091.79|2090.29|2092.44|2090.94|2092.57|2091.07|2091.79|2090.29|0
1645730360000|2022-02-24 19:19:20|2092.57|2091.07|2092.57|2091.07|2092.57|2091.07|2092.03|2090.53|0
1645730370000|2022-02-24 19:19:30|2092.44|2090.94|2092.59|2091.09|2092.86|2091.36|2092.31|2090.81|0
1645730380000|2022-02-24 19:19:40|2092.46|2090.96|2092.86|2091.36|2093.12|2091.62|2092.31|2090.81|0
1645730390000|2022-02-24 19:19:50|2092.99|2091.49|2092.58|2091.08|2093.12|2091.62|2092.46|2090.96|0
1645730400000|2022-02-24 19:20:00|2092.59|2091.09|2092.84|2091.34|2092.84|2091.34|2092.56|2091.06|0
1645730410000|2022-02-24 19:20:10|2092.83|2091.33|2092.83|2091.33|2092.84|2091.34|2092.56|2091.06|0
1645730420000|2022-02-24 19:20:20|2092.82|2091.32|2092.83|2091.33|2092.83|2091.33|2092.56|2091.06|0
1645730430000|2022-02-24 19:20:30|2092.87|2091.37|2091.49|2089.99|2093.39|2091.89|2091.49|2089.99|0
1645730440000|2022-02-24 19:20:40|2091.5|2090|2091.1|2089.6|2091.51|2090.01|2090.55|2089.05|0
1645730450000|2022-02-24 19:20:50|2091.23|2089.73|2091.23|2089.73|2091.49|2089.99|2090.95|2089.45|0
1645730460000|2022-02-24 19:21:00|2091.22|2089.72|2091.76|2090.26|2092.3|2090.8|2091.09|2089.59|0
1645730470000|2022-02-24 19:21:10|2091.75|2090.25|2092.7|2091.2|2092.71|2091.21|2091.48|2089.98|0
1645730480000|2022-02-24 19:21:20|2092.72|2091.22|2092.58|2091.08|2092.85|2091.35|2092.3|2090.8|0
1645730490000|2022-02-24 19:21:30|2092.57|2091.07|2092.32|2090.82|2092.84|2091.34|2092.31|2090.81|0
1645730500000|2022-02-24 19:21:40|2092.31|2090.81|2092.59|2091.09|2092.73|2091.23|2092.04|2090.54|0
1645730510000|2022-02-24 19:21:50|2092.46|2090.96|2092.83|2091.33|2093.11|2091.61|2092.05|2090.55|0
1645730520000|2022-02-24 19:22:00|2092.84|2091.34|2093.1|2091.6|2093.1|2091.6|2092.3|2090.8|0
1645730530000|2022-02-24 19:22:10|2093.09|2091.59|2092.01|2090.51|2093.09|2091.59|2091.31|2089.81|0
1645730540000|2022-02-24 19:22:20|2091.88|2090.38|2091.47|2089.97|2092.69|2091.19|2091.47|2089.97|0
1645730550000|2022-02-24 19:22:30|2091.48|2089.98|2091.22|2089.72|2091.49|2089.99|2090.93|2089.43|0
1645730560000|2022-02-24 19:22:40|2091.21|2089.71|2091.9|2090.4|2091.9|2090.4|2090.68|2089.18|0
1645730570000|2022-02-24 19:22:50|2091.77|2090.27|2092.43|2090.93|2092.43|2090.93|2091.62|2090.12|0
1645730580000|2022-02-24 19:23:00|2092.3|2090.8|2092.03|2090.53|2092.44|2090.94|2091.48|2089.98|0
1645730590000|2022-02-24 19:23:10|2092.02|2090.52|2091.75|2090.25|2092.3|2090.8|2091.48|2089.98|0
1645730600000|2022-02-24 19:23:20|2091.88|2090.38|2091.34|2089.84|2092.02|2090.52|2090.8|2089.3|0
1645730610000|2022-02-24 19:23:30|2091.47|2089.97|2091.36|2089.86|2091.49|2089.99|2090.95|2089.45|0
1645730620000|2022-02-24 19:23:40|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|2090.8|2089.3|0
1645730630000|2022-02-24 19:23:50|2091.75|2090.25|2090.98|2089.48|2091.89|2090.39|2090.65|2089.15|0
1645730640000|2022-02-24 19:24:00|2091.11|2089.61|2092.06|2090.56|2092.2|2090.7|2090.7|2089.2|0
1645730650000|2022-02-24 19:24:10|2092.05|2090.55|2091.1|2089.6|2092.33|2090.83|2090.97|2089.47|0
1645730660000|2022-02-24 19:24:20|2091.36|2089.86|2091.38|2089.88|2091.52|2090.02|2090.84|2089.34|0
1645730670000|2022-02-24 19:24:30|2091.25|2089.75|2090.42|2088.92|2091.25|2089.75|2090.15|2088.65|0
1645730680000|2022-02-24 19:24:40|2090.43|2088.93|2091.11|2089.61|2091.11|2089.61|2090.16|2088.66|0
1645730690000|2022-02-24 19:24:50|2090.98|2089.48|2091.53|2090.03|2091.65|2090.15|2090.98|2089.48|0
1645730700000|2022-02-24 19:25:00|2091.66|2090.16|2093.03|2091.53|2093.17|2091.67|2091.53|2090.03|0
1645730710000|2022-02-24 19:25:10|2093.04|2091.54|2091.95|2090.45|2093.15|2091.65|2091.82|2090.32|0
1645730720000|2022-02-24 19:25:20|2092.08|2090.58|2091.67|2090.17|2092.08|2090.58|2091.26|2089.76|0
1645730730000|2022-02-24 19:25:30|2091.54|2090.04|2092.21|2090.71|2092.36|2090.86|2091.54|2090.04|0
1645730740000|2022-02-24 19:25:40|2092.34|2090.84|2092.85|2091.35|2092.86|2091.36|2091.66|2090.16|0
1645730750000|2022-02-24 19:25:50|2092.6|2091.1|2091.78|2090.28|2092.6|2091.1|2091.77|2090.27|0
1645730760000|2022-02-24 19:26:00|2091.91|2090.41|2090.95|2089.45|2092.05|2090.55|2090.95|2089.45|0
1645730770000|2022-02-24 19:26:10|2090.96|2089.46|2090.94|2089.44|2091.49|2089.99|2090.81|2089.31|0
1645730780000|2022-02-24 19:26:20|2091.19|2089.69|2091.61|2090.11|2091.61|2090.11|2090.92|2089.42|0
1645730790000|2022-02-24 19:26:30|2091.48|2089.98|2091.18|2089.68|2091.75|2090.25|2091.18|2089.68|0
1645730800000|2022-02-24 19:26:40|2091.31|2089.81|2090.92|2089.42|2091.74|2090.24|2090.92|2089.42|0
1645730810000|2022-02-24 19:26:50|2090.93|2089.43|2092.02|2090.52|2092.02|2090.52|2090.66|2089.16|0
1645730820000|2022-02-24 19:27:00|2092.03|2090.53|2092.41|2090.91|2092.55|2091.05|2092.03|2090.53|0
1645730830000|2022-02-24 19:27:10|2092.4|2090.9|2091.86|2090.36|2092.41|2090.91|2091.6|2090.1|0
1645730840000|2022-02-24 19:27:20|2091.99|2090.49|2092.28|2090.78|2092.55|2091.05|2091.99|2090.49|0
1645730850000|2022-02-24 19:27:30|2092.27|2090.77|2091.73|2090.23|2092.27|2090.77|2091.72|2090.22|0
1645730860000|2022-02-24 19:27:40|2091.6|2090.1|2092.55|2091.05|2092.96|2091.46|2091.59|2090.09|0
1645730870000|2022-02-24 19:27:50|2092.54|2091.04|2093.24|2091.74|2093.38|2091.88|2092.41|2090.91|0
1645730880000|2022-02-24 19:28:00|2093.25|2091.75|2093.39|2091.89|2093.66|2092.16|2092.82|2091.32|0
1645730890000|2022-02-24 19:28:10|2093.38|2091.88|2093.54|2092.04|2093.94|2092.44|2093.12|2091.62|0
1645730900000|2022-02-24 19:28:20|2093.53|2092.03|2093.94|2092.44|2093.94|2092.44|2093.53|2092.03|0
1645730910000|2022-02-24 19:28:30|2093.93|2092.43|2093.52|2092.02|2093.94|2092.44|2093.39|2091.89|0
1645730920000|2022-02-24 19:28:40|2093.91|2092.41|2093.39|2091.89|2094.46|2092.96|2093.37|2091.87|0
1645730930000|2022-02-24 19:28:50|2093.65|2092.15|2093.92|2092.42|2094.19|2092.69|2093.65|2092.15|0
1645730940000|2022-02-24 19:29:00|2093.93|2092.43|2093.91|2092.41|2094.19|2092.69|2093.64|2092.14|0
1645730950000|2022-02-24 19:29:10|2093.92|2092.42|2093.39|2091.89|2094.18|2092.68|2093.11|2091.61|0
1645730960000|2022-02-24 19:29:20|2093.4|2091.9|2093.66|2092.16|2094.19|2092.69|2093.4|2091.9|0
1645730970000|2022-02-24 19:29:30|2093.67|2092.17|2094.07|2092.57|2094.33|2092.83|2093.67|2092.17|0
1645730980000|2022-02-24 19:29:40|2093.94|2092.44|2094.34|2092.84|2094.34|2092.84|2093.67|2092.17|0
1645730990000|2022-02-24 19:29:50|2094.47|2092.97|2095.23|2093.73|2095.25|2093.75|2094.46|2092.96|0
1645731000000|2022-02-24 19:30:00|2095.24|2093.74|2095.62|2094.12|2095.76|2094.26|2094.68|2093.18|0
1645731010000|2022-02-24 19:30:10|2095.49|2093.99|2095.66|2094.16|2095.66|2094.16|2095.25|2093.75|0
1645731020000|2022-02-24 19:30:20|2095.65|2094.15|2095.53|2094.03|2095.79|2094.29|2094.99|2093.49|0
1645731030000|2022-02-24 19:30:30|2095.79|2094.29|2097.43|2095.93|2097.53|2096.03|2095.79|2094.29|0
1645731040000|2022-02-24 19:30:40|2097.44|2095.94|2097.58|2096.08|2097.98|2096.48|2097.29|2095.79|0
1645731050000|2022-02-24 19:30:50|2097.57|2096.07|2098.11|2096.61|2098.37|2096.87|2097.57|2096.07|0
1645731060000|2022-02-24 19:31:00|2098.37|2096.87|2098.37|2096.87|2098.63|2097.13|2098.09|2096.59|0
1645731070000|2022-02-24 19:31:10|2098.36|2096.86|2099.19|2097.69|2099.57|2098.07|2098.09|2096.59|0
1645731080000|2022-02-24 19:31:20|2099.45|2097.95|2099.16|2097.66|2099.46|2097.96|2098.63|2097.13|0
1645731090000|2022-02-24 19:31:30|2099.15|2097.65|2099.28|2097.78|2099.28|2097.78|2099.14|2097.64|0
1645731100000|2022-02-24 19:31:40|2099.41|2097.91|2099.17|2097.67|2099.7|2098.2|2099.16|2097.66|0
1645731110000|2022-02-24 19:31:50|2099.16|2097.66|2099.03|2097.53|2099.44|2097.94|2098.89|2097.39|0
1645731120000|2022-02-24 19:32:00|2099.04|2097.54|2099.3|2097.8|2099.43|2097.93|2098.62|2097.12|0
1645731130000|2022-02-24 19:32:10|2099.43|2097.93|2099.43|2097.93|2099.44|2097.94|2099.16|2097.66|0
1645731140000|2022-02-24 19:32:20|2099.3|2097.8|2099.49|2097.99|2099.49|2097.99|2098.9|2097.4|0
1645731150000|2022-02-24 19:32:30|2099.75|2098.25|2100.17|2098.67|2100.17|2098.67|2099.48|2097.98|0
1645731160000|2022-02-24 19:32:40|2100.04|2098.54|2099.5|2098|2100.04|2098.54|2099.22|2097.72|0
1645731170000|2022-02-24 19:32:50|2099.37|2097.87|2099.01|2097.51|2099.37|2097.87|2098.95|2097.45|0
1645731180000|2022-02-24 19:33:00|2099.02|2097.52|2098.75|2097.25|2099.84|2098.34|2098.62|2097.12|0
1645731190000|2022-02-24 19:33:10|2098.76|2097.26|2098.47|2096.97|2099.29|2097.79|2098.47|2096.97|0
1645731200000|2022-02-24 19:33:20|2098.46|2096.96|2099.24|2097.74|2099.24|2097.74|2098.45|2096.95|0
1645731210000|2022-02-24 19:33:30|2099.25|2097.75|2099.66|2098.16|2099.66|2098.16|2099.24|2097.74|0
1645731220000|2022-02-24 19:33:40|2099.53|2098.03|2100.86|2099.36|2100.87|2099.37|2099.53|2098.03|0
1645731230000|2022-02-24 19:33:50|2100.6|2099.1|2101.12|2099.62|2101.26|2099.76|2100.57|2099.07|0
1645731240000|2022-02-24 19:34:00|2100.99|2099.49|2101.14|2099.64|2101.41|2099.91|2100.86|2099.36|0
1645731250000|2022-02-24 19:34:10|2101.15|2099.65|2101.92|2100.42|2101.92|2100.42|2101.15|2099.65|0
1645731260000|2022-02-24 19:34:20|2102.18|2100.68|2101.78|2100.28|2102.18|2100.68|2101.65|2100.15|0
1645731270000|2022-02-24 19:34:30|2101.91|2100.41|2102.15|2100.65|2102.18|2100.68|2101.64|2100.14|0
1645731280000|2022-02-24 19:34:40|2102.14|2100.64|2102.68|2101.18|2102.82|2101.32|2102.13|2100.63|0
1645731290000|2022-02-24 19:34:50|2102.67|2101.17|2102.95|2101.45|2103.49|2101.99|2102.66|2101.16|0
1645731300000|2022-02-24 19:35:00|2103.08|2101.58|2104.04|2102.54|2104.05|2102.55|2102.96|2101.46|0
1645731310000|2022-02-24 19:35:10|2104.05|2102.55|2104.05|2102.55|2104.05|2102.55|2103.53|2102.03|0
1645731320000|2022-02-24 19:35:20|2104.04|2102.54|2103.78|2102.28|2104.04|2102.54|2102.99|2101.49|0
1645731330000|2022-02-24 19:35:30|2103.79|2102.29|2103.78|2102.28|2104.05|2102.55|2103.77|2102.27|0
1645731340000|2022-02-24 19:35:40|2103.79|2102.29|2104.3|2102.8|2104.57|2103.07|2103.51|2102.01|0
1645731350000|2022-02-24 19:35:50|2104.31|2102.81|2105.1|2103.6|2105.37|2103.87|2104.31|2102.81|0
1645731360000|2022-02-24 19:36:00|2105.11|2103.61|2105.17|2103.67|2105.48|2103.98|2104.82|2103.32|0
1645731370000|2022-02-24 19:36:10|2105.16|2103.66|2105.57|2104.07|2105.7|2104.2|2104.76|2103.26|0
1645731380000|2022-02-24 19:36:20|2105.31|2103.81|2105.92|2104.42|2105.93|2104.43|2105.31|2103.81|0
1645731390000|2022-02-24 19:36:30|2105.93|2104.43|2106.51|2105.01|2106.78|2105.28|2105.93|2104.43|0
1645731400000|2022-02-24 19:36:40|2106.5|2105|2105.98|2104.48|2106.51|2105.01|2105.97|2104.47|0
1645731410000|2022-02-24 19:36:50|2105.97|2104.47|2107.09|2105.59|2107.09|2105.59|2105.97|2104.47|0
1645731420000|2022-02-24 19:37:00|2107.08|2105.58|2106.44|2104.94|2107.08|2105.58|2105.49|2103.99|0
1645731430000|2022-02-24 19:37:10|2106.31|2104.81|2107.09|2105.59|2107.09|2105.59|2106.31|2104.81|0
1645731440000|2022-02-24 19:37:20|2107.08|2105.58|2107.11|2105.61|2107.11|2105.61|2106.82|2105.32|0
1645731450000|2022-02-24 19:37:30|2107.23|2105.73|2107.48|2105.98|2107.63|2106.13|2106.94|2105.44|0
1645731460000|2022-02-24 19:37:40|2107.61|2106.11|2107.89|2106.39|2107.9|2106.4|2107.61|2106.11|0
1645731470000|2022-02-24 19:37:50|2107.9|2106.4|2108.14|2106.64|2108.29|2106.79|2107.62|2106.12|0
1645731480000|2022-02-24 19:38:00|2108.4|2106.9|2109.17|2107.67|2109.57|2108.07|2108.09|2106.59|0
1645731490000|2022-02-24 19:38:10|2109.16|2107.66|2109.43|2107.93|2109.44|2107.94|2108.64|2107.14|0
1645731500000|2022-02-24 19:38:20|2109.3|2107.8|2109.96|2108.46|2109.96|2108.46|2109.3|2107.8|0
1645731510000|2022-02-24 19:38:30|2109.83|2108.33|2110.08|2108.58|2110.08|2108.58|2109.68|2108.18|0
1645731520000|2022-02-24 19:38:40|2109.95|2108.45|2110.75|2109.25|2110.78|2109.28|2109.74|2108.24|0
1645731530000|2022-02-24 19:38:50|2110.49|2108.99|2110.76|2109.26|2110.76|2109.26|2109.96|2108.46|0
1645731540000|2022-02-24 19:39:00|2111.5|2110|2111.22|2109.72|2111.76|2110.26|2111.22|2109.72|0
1645731550000|2022-02-24 19:39:10|2110.96|2109.46|2109.93|2108.43|2111.23|2109.73|2109.93|2108.43|0
1645731560000|2022-02-24 19:39:20|2109.92|2108.42|2108.85|2107.35|2109.93|2108.43|2108.85|2107.35|0
1645731570000|2022-02-24 19:39:30|2108.87|2107.37|2110.08|2108.58|2110.08|2108.58|2108.87|2107.37|0
1645731580000|2022-02-24 19:39:40|2109.95|2108.45|2110.21|2108.71|2110.74|2109.24|2109.93|2108.43|0
1645731590000|2022-02-24 19:39:50|2110.2|2108.7|2110.47|2108.97|2110.48|2108.98|2110.07|2108.57|0
1645731600000|2022-02-24 19:40:00|2110.46|2108.96|2111.68|2110.18|2111.69|2110.19|2110.33|2108.83|0
1645731610000|2022-02-24 19:40:10|2111.81|2110.31|2111.54|2110.04|2112.1|2110.6|2111.01|2109.51|0
1645731620000|2022-02-24 19:40:20|2111.41|2109.91|2110.01|2108.51|2111.52|2110.02|2109.34|2107.84|0
1645731630000|2022-02-24 19:40:30|2110.02|2108.52|2109.59|2108.09|2110.4|2108.9|2109.32|2107.82|0
1645731640000|2022-02-24 19:40:40|2109.6|2108.1|2108.52|2107.02|2109.73|2108.23|2108.24|2106.74|0
1645731650000|2022-02-24 19:40:50|2108.65|2107.15|2108.61|2107.11|2108.76|2107.26|2107.95|2106.45|0
1645731660000|2022-02-24 19:41:00|2108.62|2107.12|2108.77|2107.27|2109.17|2107.67|2108.23|2106.73|0
1645731670000|2022-02-24 19:41:10|2108.9|2107.4|2108.1|2106.6|2109.04|2107.54|2107.96|2106.46|0
1645731680000|2022-02-24 19:41:20|2108.23|2106.73|2107.04|2105.54|2108.23|2106.73|2107.04|2105.54|0
1645731690000|2022-02-24 19:41:30|2107.03|2105.53|2106.64|2105.14|2107.31|2105.81|2106.24|2104.74|0
1645731700000|2022-02-24 19:41:40|2106.77|2105.27|2107.18|2105.68|2107.45|2105.95|2106.65|2105.15|0
1645731710000|2022-02-24 19:41:50|2107.17|2105.67|2108.4|2106.9|2108.4|2106.9|2107.04|2105.54|0
1645731720000|2022-02-24 19:42:00|2108.41|2106.91|2109.46|2107.96|2109.73|2108.23|2108.38|2106.88|0
1645731730000|2022-02-24 19:42:10|2109.59|2108.09|2110|2108.5|2110.26|2108.76|2109.45|2107.95|0
1645731740000|2022-02-24 19:42:20|2109.99|2108.49|2109.46|2107.96|2110.13|2108.63|2109.05|2107.55|0
1645731750000|2022-02-24 19:42:30|2109.48|2107.98|2109.99|2108.49|2110|2108.5|2109.48|2107.98|0
1645731760000|2022-02-24 19:42:40|2109.98|2108.48|2110.25|2108.75|2110.26|2108.76|2109.98|2108.48|0
1645731770000|2022-02-24 19:42:50|2110.24|2108.74|2110.25|2108.75|2110.25|2108.75|2109.43|2107.93|0
1645731780000|2022-02-24 19:43:00|2109.99|2108.49|2109.99|2108.49|2110.79|2109.29|2109.86|2108.36|0
1645731790000|2022-02-24 19:43:10|2109.98|2108.48|2109.73|2108.23|2110.26|2108.76|2109.46|2107.96|0
1645731800000|2022-02-24 19:43:20|2109.72|2108.22|2109.06|2107.56|2109.72|2108.22|2108.39|2106.89|0
1645731810000|2022-02-24 19:43:30|2109.07|2107.57|2108.94|2107.44|2109.22|2107.72|2108.14|2106.64|0
1645731820000|2022-02-24 19:43:40|2108.95|2107.45|2108.55|2107.05|2109.08|2107.58|2108.54|2107.04|0
1645731830000|2022-02-24 19:43:50|2108.56|2107.06|2108.27|2106.77|2109.35|2107.85|2108.14|2106.64|0
1645731840000|2022-02-24 19:44:00|2108.4|2106.9|2107.84|2106.34|2108.64|2107.14|2107.57|2106.07|0
1645731850000|2022-02-24 19:44:10|2107.82|2106.32|2106.77|2105.27|2107.82|2106.32|2106.75|2105.25|0
1645731860000|2022-02-24 19:44:20|2106.76|2105.26|2107.99|2106.49|2108.13|2106.63|2106.36|2104.86|0
1645731870000|2022-02-24 19:44:30|2108|2106.5|2107.33|2105.83|2108.27|2106.77|2107.18|2105.68|0
1645731880000|2022-02-24 19:44:40|2107.46|2105.96|2106.64|2105.14|2107.46|2105.96|2106.5|2105|0
1645731890000|2022-02-24 19:44:50|2106.77|2105.27|2107.55|2106.05|2107.56|2106.06|2106.77|2105.27|0
1645731900000|2022-02-24 19:45:00|2107.54|2106.04|2108.1|2106.6|2108.1|2106.6|2107.29|2105.79|0
1645731910000|2022-02-24 19:45:10|2108.11|2106.61|2106.87|2105.37|2108.11|2106.61|2106.48|2104.98|0
1645731920000|2022-02-24 19:45:20|2106.88|2105.38|2107.29|2105.79|2107.55|2106.05|2106.88|2105.38|0
1645731930000|2022-02-24 19:45:30|2107.42|2105.92|2107.94|2106.44|2107.94|2106.44|2106.88|2105.38|0
1645731940000|2022-02-24 19:45:40|2107.68|2106.18|2108.12|2106.62|2108.12|2106.62|2107.3|2105.8|0
1645731950000|2022-02-24 19:45:50|2107.99|2106.49|2107.97|2106.47|2108.23|2106.73|2107.17|2105.67|0
1645731960000|2022-02-24 19:46:00|2107.98|2106.48|2107.96|2106.46|2108.51|2107.01|2107.82|2106.32|0
1645731970000|2022-02-24 19:46:10|2107.95|2106.45|2108.5|2107|2108.76|2107.26|2107.82|2106.32|0
1645731980000|2022-02-24 19:46:20|2108.76|2107.26|2109.57|2108.07|2109.7|2108.2|2108.49|2106.99|0
1645731990000|2022-02-24 19:46:30|2109.7|2108.2|2109.83|2108.33|2109.84|2108.34|2109.3|2107.8|0
1645732000000|2022-02-24 19:46:40|2109.84|2108.34|2110.66|2109.16|2110.79|2109.29|2109.7|2108.2|0
1645732010000|2022-02-24 19:46:50|2110.79|2109.29|2110.38|2108.88|2110.8|2109.3|2110.11|2108.61|0
1645732020000|2022-02-24 19:47:00|2110.39|2108.89|2110.64|2109.14|2110.77|2109.27|2109.84|2108.34|0
1645732030000|2022-02-24 19:47:10|2110.65|2109.15|2110.66|2109.16|2111.06|2109.56|2110.64|2109.14|0
1645732040000|2022-02-24 19:47:20|2110.65|2109.15|2108.48|2106.98|2110.65|2109.15|2108.48|2106.98|0
1645732050000|2022-02-24 19:47:30|2108.47|2106.97|2107.94|2106.44|2108.47|2106.97|2106.85|2105.35|0
1645732060000|2022-02-24 19:47:40|2108.07|2106.57|2107.57|2106.07|2108.1|2106.6|2107.42|2105.92|0
1645732070000|2022-02-24 19:47:50|2107.44|2105.94|2107.44|2105.94|2108.25|2106.75|2107.04|2105.54|0
1645732080000|2022-02-24 19:48:00|2107.31|2105.81|2106.23|2104.73|2107.31|2105.81|2105.81|2104.31|0
1645732090000|2022-02-24 19:48:10|2106.1|2104.6|2106.38|2104.88|2106.38|2104.88|2105.56|2104.06|0
1645732100000|2022-02-24 19:48:20|2106.51|2105.01|2108.26|2106.76|2108.26|2106.76|2106.37|2104.87|0
1645732110000|2022-02-24 19:48:30|2108.39|2106.89|2109.61|2108.11|2109.61|2108.11|2108.26|2106.76|0
1645732120000|2022-02-24 19:48:40|2109.74|2108.24|2109.35|2107.85|2109.74|2108.24|2109.07|2107.57|0
1645732130000|2022-02-24 19:48:50|2109.34|2107.84|2109.08|2107.58|2109.34|2107.84|2108.15|2106.65|0
1645732140000|2022-02-24 19:49:00|2109.09|2107.59|2109.43|2107.93|2109.43|2107.93|2108.22|2106.72|0
1645732150000|2022-02-24 19:49:10|2109.44|2107.94|2109.44|2107.94|2110.09|2108.59|2109.29|2107.79|0
1645732160000|2022-02-24 19:49:20|2109.56|2108.06|2109.04|2107.54|2109.83|2108.33|2108.63|2107.13|0
1645732170000|2022-02-24 19:49:30|2108.91|2107.41|2108.52|2107.02|2109.06|2107.56|2108.51|2107.01|0
1645732180000|2022-02-24 19:49:40|2109.04|2107.54|2109.99|2108.49|2109.99|2108.49|2109.04|2107.54|0
1645732190000|2022-02-24 19:49:50|2110.12|2108.62|2110|2108.5|2110.54|2109.04|2109.87|2108.37|0
1645732200000|2022-02-24 19:50:00|2109.87|2108.37|2109.16|2107.66|2109.87|2108.37|2108.76|2107.26|0
1645732210000|2022-02-24 19:50:10|2109.29|2107.79|2107.97|2106.47|2109.29|2107.79|2107.57|2106.07|0
1645732220000|2022-02-24 19:50:20|2107.96|2106.46|2108.51|2107.01|2108.51|2107.01|2107.7|2106.2|0
1645732230000|2022-02-24 19:50:30|2108.77|2107.27|2109.2|2107.7|2109.34|2107.84|2108.26|2106.76|0
1645732240000|2022-02-24 19:50:40|2109.33|2107.83|2109.6|2108.1|2109.73|2108.23|2109.33|2107.83|0
1645732250000|2022-02-24 19:50:50|2109.59|2108.09|2109.2|2107.7|2109.87|2108.37|2108.79|2107.29|0
1645732260000|2022-02-24 19:51:00|2109.19|2107.69|2107.71|2106.21|2109.34|2107.84|2107.71|2106.21|0
1645732270000|2022-02-24 19:51:10|2107.72|2106.22|2108.24|2106.74|2108.51|2107.01|2107.04|2105.54|0
1645732280000|2022-02-24 19:51:20|2108.22|2106.72|2108.23|2106.73|2108.37|2106.87|2107.69|2106.19|0
1645732290000|2022-02-24 19:51:30|2108.49|2106.99|2107.56|2106.06|2108.76|2107.26|2107.55|2106.05|0
1645732300000|2022-02-24 19:51:40|2107.82|2106.32|2107.54|2106.04|2107.95|2106.45|2107.14|2105.64|0
1645732310000|2022-02-24 19:51:50|2107.55|2106.05|2108.21|2106.71|2108.22|2106.72|2107.27|2105.77|0
1645732320000|2022-02-24 19:52:00|2108.08|2106.58|2106.75|2105.25|2108.22|2106.72|2106.62|2105.12|0
1645732330000|2022-02-24 19:52:10|2106.88|2105.38|2106.86|2105.36|2107.27|2105.77|2106.6|2105.1|0
1645732340000|2022-02-24 19:52:20|2106.87|2105.37|2106.62|2105.12|2107.52|2106.02|2106.62|2105.12|0
1645732350000|2022-02-24 19:52:30|2106.61|2105.11|2107.55|2106.05|2107.69|2106.19|2106.34|2104.84|0
1645732360000|2022-02-24 19:52:40|2107.29|2105.79|2109.03|2107.53|2109.03|2107.53|2107.29|2105.79|0
1645732370000|2022-02-24 19:52:50|2109.16|2107.66|2109.57|2108.07|2109.57|2108.07|2108.89|2107.39|0
1645732380000|2022-02-24 19:53:00|2109.56|2108.06|2110.11|2108.61|2110.25|2108.75|2109.56|2108.06|0
1645732390000|2022-02-24 19:53:10|2110.09|2108.59|2109.84|2108.34|2110.09|2108.59|2109.03|2107.53|0
1645732400000|2022-02-24 19:53:20|2109.85|2108.35|2109.29|2107.79|2109.85|2108.35|2109.29|2107.79|0
1645732410000|2022-02-24 19:53:30|2109.3|2107.8|2110.11|2108.61|2110.38|2108.88|2109.3|2107.8|0
1645732420000|2022-02-24 19:53:40|2110.24|2108.74|2109.52|2108.02|2110.39|2108.89|2109.52|2108.02|0
1645732430000|2022-02-24 19:53:50|2109.65|2108.15|2110.87|2109.37|2110.87|2109.37|2109.52|2108.02|0
1645732440000|2022-02-24 19:54:00|2110.88|2109.38|2110.72|2109.22|2111.01|2109.51|2110.19|2108.69|0
1645732450000|2022-02-24 19:54:10|2110.73|2109.23|2110.85|2109.35|2110.85|2109.35|2110.31|2108.81|0
1645732460000|2022-02-24 19:54:20|2110.84|2109.34|2111.67|2110.17|2111.68|2110.18|2110.31|2108.81|0
1645732470000|2022-02-24 19:54:30|2111.68|2110.18|2111.66|2110.16|2111.96|2110.46|2111.42|2109.92|0
1645732480000|2022-02-24 19:54:40|2111.67|2110.17|2111.93|2110.43|2112.07|2110.57|2111.67|2110.17|0
1645732490000|2022-02-24 19:54:50|2111.94|2110.44|2111.67|2110.17|2111.94|2110.44|2111.4|2109.9|0
1645732500000|2022-02-24 19:55:00|2111.68|2110.18|2108.95|2107.45|2111.68|2110.18|2108.68|2107.18|0
1645732510000|2022-02-24 19:55:10|2108.82|2107.32|2110.95|2109.45|2110.95|2109.45|2108.82|2107.32|0
1645732520000|2022-02-24 19:55:20|2110.82|2109.32|2110.14|2108.64|2110.82|2109.32|2109.74|2108.24|0
1645732530000|2022-02-24 19:55:30|2110.27|2108.77|2110.01|2108.51|2110.27|2108.77|2109.18|2107.68|0
1645732540000|2022-02-24 19:55:40|2109.75|2108.25|2109.74|2108.24|2110.01|2108.51|2109.47|2107.97|0
1645732550000|2022-02-24 19:55:50|2109.75|2108.25|2110.83|2109.33|2111.1|2109.6|2109.74|2108.24|0
1645732560000|2022-02-24 19:56:00|2110.96|2109.46|2110.55|2109.05|2111.37|2109.87|2110.01|2108.51|0
1645732570000|2022-02-24 19:56:10|2110.56|2109.06|2110.29|2108.79|2110.56|2109.06|2109.76|2108.26|0
1645732580000|2022-02-24 19:56:20|2110.42|2108.92|2108.92|2107.42|2110.56|2109.06|2108.92|2107.42|0
1645732590000|2022-02-24 19:56:30|2108.93|2107.43|2109.47|2107.97|2109.74|2108.24|2108.92|2107.42|0
1645732600000|2022-02-24 19:56:40|2109.48|2107.98|2110.27|2108.77|2110.54|2109.04|2109.48|2107.98|0
1645732610000|2022-02-24 19:56:50|2110.4|2108.9|2110.03|2108.53|2110.41|2108.91|2109.88|2108.38|0
1645732620000|2022-02-24 19:57:00|2110.02|2108.52|2110.16|2108.66|2110.56|2109.06|2109.76|2108.26|0
1645732630000|2022-02-24 19:57:10|2110.03|2108.53|2110.69|2109.19|2110.69|2109.19|2109.75|2108.25|0
1645732640000|2022-02-24 19:57:20|2110.56|2109.06|2110.3|2108.8|2110.84|2109.34|2110.29|2108.79|0
1645732650000|2022-02-24 19:57:30|2110.17|2108.67|2110.83|2109.33|2110.96|2109.46|2109.75|2108.25|0
1645732660000|2022-02-24 19:57:40|2110.82|2109.32|2110.83|2109.33|2111.09|2109.59|2110.29|2108.79|0
1645732670000|2022-02-24 19:57:50|2110.7|2109.2|2110.52|2109.02|2111.11|2109.61|2110.39|2108.89|0
1645732680000|2022-02-24 19:58:00|2110.53|2109.03|2109.45|2107.95|2110.53|2109.03|2108.91|2107.41|0
1645732690000|2022-02-24 19:58:10|2109.46|2107.96|2108.37|2106.87|2109.73|2108.23|2108.37|2106.87|0
1645732700000|2022-02-24 19:58:20|2108.38|2106.88|2108.91|2107.41|2109.04|2107.54|2108.38|2106.88|0
1645732710000|2022-02-24 19:58:30|2109.04|2107.54|2108.08|2106.58|2109.58|2108.08|2108.08|2106.58|0
1645732720000|2022-02-24 19:58:40|2108.09|2106.59|2108.23|2106.73|2108.48|2106.98|2107.81|2106.31|0
1645732730000|2022-02-24 19:58:50|2108.35|2106.85|2108.37|2106.87|2108.76|2107.26|2107.82|2106.32|0
1645732740000|2022-02-24 19:59:00|2108.63|2107.13|2108.94|2107.44|2109.47|2107.97|2108.63|2107.13|0
1645732750000|2022-02-24 19:59:10|2108.93|2107.43|2109.47|2107.97|2109.48|2107.98|2108.66|2107.16|0
1645732760000|2022-02-24 19:59:20|2109.48|2107.98|2109.21|2107.71|2109.74|2108.24|2109.07|2107.57|0
1645732770000|2022-02-24 19:59:30|2109.34|2107.84|2110.57|2109.07|2110.57|2109.07|2109.21|2107.71|0
1645732780000|2022-02-24 19:59:40|2110.58|2109.08|2110.3|2108.8|2110.58|2109.08|2110.3|2108.8|0
1645732790000|2022-02-24 19:59:50|2110.43|2108.93|2110.57|2109.07|2110.57|2109.07|2110.29|2108.79|0
1645732800000|2022-02-24 20:00:00|2110.56|2109.06|2109.51|2108.01|2110.61|2109.11|2109.51|2108.01|0
1645732810000|2022-02-24 20:00:10|2109.52|2108.02|2108.3|2106.8|2109.66|2108.16|2108.3|2106.8|0
1645732820000|2022-02-24 20:00:20|2108.31|2106.81|2109.39|2107.89|2109.81|2108.31|2108.31|2106.81|0
1645732830000|2022-02-24 20:00:30|2109.52|2108.02|2109.9|2108.4|2110.31|2108.81|2109.24|2107.74|0
1645732840000|2022-02-24 20:00:40|2109.77|2108.27|2109.74|2108.24|2110.04|2108.54|2109.48|2107.98|0
1645732850000|2022-02-24 20:00:50|2109.73|2108.23|2110.17|2108.67|2110.3|2108.8|2109.34|2107.84|0
1645732860000|2022-02-24 20:01:00|2110.31|2108.81|2109.9|2108.4|2110.58|2109.08|2109.76|2108.26|0
1645732870000|2022-02-24 20:01:10|2109.77|2108.27|2109.91|2108.41|2110.31|2108.81|2109.36|2107.86|0
1645732880000|2022-02-24 20:01:20|2109.92|2108.42|2109.36|2107.86|2110.05|2108.55|2109.36|2107.86|0
1645732890000|2022-02-24 20:01:30|2109.5|2108|2110.03|2108.53|2110.04|2108.54|2108.67|2107.17|0
1645732900000|2022-02-24 20:01:40|2109.9|2108.4|2110.57|2109.07|2110.58|2109.08|2109.9|2108.4|0
1645732910000|2022-02-24 20:01:50|2110.58|2109.08|2110.57|2109.07|2110.58|2109.08|2110.3|2108.8|0
1645732920000|2022-02-24 20:02:00|2110.58|2109.08|2110.85|2109.35|2110.86|2109.36|2110.04|2108.54|0
1645732930000|2022-02-24 20:02:10|2110.86|2109.36|2111.82|2110.32|2111.95|2110.45|2110.86|2109.36|0
1645732940000|2022-02-24 20:02:20|2111.69|2110.19|2112.22|2110.72|2112.23|2110.73|2111.69|2110.19|0
1645732950000|2022-02-24 20:02:30|2112.23|2110.73|2112.49|2110.99|2112.49|2110.99|2112.23|2110.73|0
1645732960000|2022-02-24 20:02:40|2112.36|2110.86|2114.1|2112.6|2114.1|2112.6|2112.21|2110.71|0
1645732970000|2022-02-24 20:02:50|2113.97|2112.47|2114.6|2113.1|2114.63|2113.13|2113.97|2112.47|0
1645732980000|2022-02-24 20:03:00|2114.61|2113.11|2113.82|2112.32|2114.61|2113.11|2113.8|2112.3|0
1645732990000|2022-02-24 20:03:10|2113.69|2112.19|2113.43|2111.93|2114.09|2112.59|2113.29|2111.79|0
1645733000000|2022-02-24 20:03:20|2113.56|2112.06|2112.75|2111.25|2113.56|2112.06|2112.47|2110.97|0
1645733010000|2022-02-24 20:03:30|2112.63|2111.13|2112.24|2110.74|2112.9|2111.4|2112.23|2110.73|0
1645733020000|2022-02-24 20:03:40|2112.37|2110.87|2113.31|2111.81|2113.31|2111.81|2112.37|2110.87|0
1645733030000|2022-02-24 20:03:50|2113.32|2111.82|2114.41|2112.91|2114.41|2112.91|2113.31|2111.81|0
1645733040000|2022-02-24 20:04:00|2114.4|2112.9|2114.57|2113.07|2114.57|2113.07|2113.87|2112.37|0
1645733050000|2022-02-24 20:04:10|2114.58|2113.08|2114.85|2113.35|2114.97|2113.47|2114.31|2112.81|0
1645733060000|2022-02-24 20:04:20|2114.84|2113.34|2115.64|2114.14|2115.64|2114.14|2114.84|2113.34|0
1645733070000|2022-02-24 20:04:30|2115.65|2114.15|2115.9|2114.4|2116.43|2114.93|2115.37|2113.87|0
1645733080000|2022-02-24 20:04:40|2115.89|2114.39|2116.28|2114.78|2116.41|2114.91|2115.62|2114.12|0
1645733090000|2022-02-24 20:04:50|2116.29|2114.79|2116.02|2114.52|2116.41|2114.91|2115.89|2114.39|0
1645733100000|2022-02-24 20:05:00|2116.01|2114.51|2115.9|2114.4|2116.29|2114.79|2115.48|2113.98|0
1645733110000|2022-02-24 20:05:10|2115.77|2114.27|2114.68|2113.18|2115.77|2114.27|2114.68|2113.18|0
1645733120000|2022-02-24 20:05:20|2114.55|2113.05|2114.72|2113.22|2115.12|2113.62|2114.42|2112.92|0
1645733130000|2022-02-24 20:05:30|2114.73|2113.23|2114.19|2112.69|2115.12|2113.62|2114.05|2112.55|0
1645733140000|2022-02-24 20:05:40|2114.45|2112.95|2114.05|2112.55|2114.59|2113.09|2113.92|2112.42|0
1645733150000|2022-02-24 20:05:50|2114.18|2112.68|2114.47|2112.97|2114.47|2112.97|2113.66|2112.16|0
1645733160000|2022-02-24 20:06:00|2114.34|2112.84|2114.74|2113.24|2114.74|2113.24|2113.93|2112.43|0
1645733170000|2022-02-24 20:06:10|2114.73|2113.23|2114.21|2112.71|2115.01|2113.51|2113.95|2112.45|0
1645733180000|2022-02-24 20:06:20|2114.22|2112.72|2116.31|2114.81|2116.31|2114.81|2113.69|2112.19|0
1645733190000|2022-02-24 20:06:30|2116.05|2114.55|2115.91|2114.41|2116.44|2114.94|2115.91|2114.41|0
1645733200000|2022-02-24 20:06:40|2115.78|2114.28|2115.76|2114.26|2116.03|2114.53|2115.75|2114.25|0
1645733210000|2022-02-24 20:06:50|2115.77|2114.27|2115.94|2114.44|2116.09|2114.59|2115.77|2114.27|0
1645733220000|2022-02-24 20:07:00|2116.07|2114.57|2115.97|2114.47|2116.11|2114.61|2115.7|2114.2|0
1645733230000|2022-02-24 20:07:10|2115.84|2114.34|2116.14|2114.64|2116.28|2114.78|2115.83|2114.33|0
1645733240000|2022-02-24 20:07:20|2116.15|2114.65|2116.27|2114.77|2116.54|2115.04|2116.14|2114.64|0
1645733250000|2022-02-24 20:07:30|2116.4|2114.9|2116.68|2115.18|2116.69|2115.19|2116.27|2114.77|0
1645733260000|2022-02-24 20:07:40|2116.69|2115.19|2116.67|2115.17|2116.95|2115.45|2116.67|2115.17|0
1645733270000|2022-02-24 20:07:50|2116.65|2115.15|2116.67|2115.17|2116.94|2115.44|2116.14|2114.64|0
1645733280000|2022-02-24 20:08:00|2116.68|2115.18|2116.4|2114.9|2117.47|2115.97|2116.4|2114.9|0
1645733290000|2022-02-24 20:08:10|2116.53|2115.03|2117.47|2115.97|2117.47|2115.97|2116.01|2114.51|0
1645733300000|2022-02-24 20:08:20|2116.95|2115.45|2117.35|2115.85|2117.35|2115.85|2116.68|2115.18|0
1645733310000|2022-02-24 20:08:30|2117.22|2115.72|2117.5|2116|2117.5|2116|2116.95|2115.45|0
1645733320000|2022-02-24 20:08:40|2117.37|2115.87|2116.32|2114.82|2117.64|2116.14|2116.32|2114.82|0
1645733330000|2022-02-24 20:08:50|2116.45|2114.95|2115.13|2113.63|2116.59|2115.09|2115|2113.5|0
1645733340000|2022-02-24 20:09:00|2114.61|2113.11|2114.19|2112.69|2114.61|2113.11|2114.06|2112.56|0
1645733350000|2022-02-24 20:09:10|2114.2|2112.7|2114.06|2112.56|2114.33|2112.83|2113.52|2112.02|0
1645733360000|2022-02-24 20:09:20|2114.07|2112.57|2114.44|2112.94|2114.57|2113.07|2113.77|2112.27|0
1645733370000|2022-02-24 20:09:30|2114.57|2113.07|2114.83|2113.33|2114.84|2113.34|2114.3|2112.8|0
1645733380000|2022-02-24 20:09:40|2114.84|2113.34|2114.82|2113.32|2115.09|2113.59|2114.8|2113.3|0
1645733390000|2022-02-24 20:09:50|2115.21|2113.71|2114.68|2113.18|2115.34|2113.84|2114.68|2113.18|0
1645733400000|2022-02-24 20:10:00|2114.55|2113.05|2114.3|2112.8|2114.84|2113.34|2114.01|2112.51|0
1645733410000|2022-02-24 20:10:10|2114.17|2112.67|2114.17|2112.67|2115.12|2113.62|2114.02|2112.52|0
1645733420000|2022-02-24 20:10:20|2114.3|2112.8|2114.29|2112.79|2114.56|2113.06|2113.48|2111.98|0
1645733430000|2022-02-24 20:10:30|2114.3|2112.8|2115.63|2114.13|2115.64|2114.14|2114.29|2112.79|0
1645733440000|2022-02-24 20:10:40|2115.5|2114|2116.17|2114.67|2116.17|2114.67|2115.5|2114|0
1645733450000|2022-02-24 20:10:50|2116.04|2114.54|2116.18|2114.68|2116.45|2114.95|2115.63|2114.13|0
1645733460000|2022-02-24 20:11:00|2116.44|2114.94|2115.91|2114.41|2116.71|2115.21|2115.77|2114.27|0
1645733470000|2022-02-24 20:11:10|2116.04|2114.54|2114.97|2113.47|2116.04|2114.54|2114.96|2113.46|0
1645733480000|2022-02-24 20:11:20|2114.84|2113.34|2114.65|2113.15|2115.38|2113.88|2114.58|2113.08|0
1645733490000|2022-02-24 20:11:30|2114.78|2113.28|2115.17|2113.67|2115.44|2113.94|2114.64|2113.14|0
1645733500000|2022-02-24 20:11:40|2115.18|2113.68|2115.03|2113.53|2115.18|2113.68|2114.89|2113.39|0
1645733510000|2022-02-24 20:11:50|2114.9|2113.4|2115.15|2113.65|2115.17|2113.67|2114.89|2113.39|0
1645733520000|2022-02-24 20:12:00|2115.16|2113.66|2115.44|2113.94|2115.84|2114.34|2115.16|2113.66|0
1645733530000|2022-02-24 20:12:10|2115.43|2113.93|2115.83|2114.33|2115.97|2114.47|2115.03|2113.53|0
1645733540000|2022-02-24 20:12:20|2115.7|2114.2|2115.72|2114.22|2115.98|2114.48|2115.43|2113.93|0
1645733550000|2022-02-24 20:12:30|2115.71|2114.21|2115.43|2113.93|2115.72|2114.22|2115.43|2113.93|0
1645733560000|2022-02-24 20:12:40|2115.44|2113.94|2114.75|2113.25|2115.44|2113.94|2114.37|2112.87|0
1645733570000|2022-02-24 20:12:50|2114.77|2113.27|2115.43|2113.93|2115.56|2114.06|2114.77|2113.27|0
1645733580000|2022-02-24 20:13:00|2115.44|2113.94|2116.23|2114.73|2116.5|2115|2115.44|2113.94|0
1645733590000|2022-02-24 20:13:10|2116.22|2114.72|2115.68|2114.18|2116.24|2114.74|2115.4|2113.9|0
1645733600000|2022-02-24 20:13:20|2115.55|2114.05|2115.96|2114.46|2115.97|2114.47|2115.55|2114.05|0
1645733610000|2022-02-24 20:13:30|2115.83|2114.33|2116.5|2115|2116.63|2115.13|2115.7|2114.2|0
1645733620000|2022-02-24 20:13:40|2116.51|2115.01|2116.24|2114.74|2116.78|2115.28|2115.98|2114.48|0
1645733630000|2022-02-24 20:13:50|2116.23|2114.73|2116.23|2114.73|2116.23|2114.73|2115.69|2114.19|0
1645733640000|2022-02-24 20:14:00|2116.24|2114.74|2116.63|2115.13|2116.77|2115.27|2116.1|2114.6|0
1645733650000|2022-02-24 20:14:10|2116.76|2115.26|2116.77|2115.27|2116.77|2115.27|2116.63|2115.13|0
1645733660000|2022-02-24 20:14:20|2116.51|2115.01|2116.63|2115.13|2117.29|2115.79|2116.37|2114.87|0
1645733670000|2022-02-24 20:14:30|2116.76|2115.26|2116.24|2114.74|2116.77|2115.27|2116.24|2114.74|0
1645733680000|2022-02-24 20:14:40|2115.72|2114.22|2116.53|2115.03|2116.79|2115.29|2115.72|2114.22|0
1645733690000|2022-02-24 20:14:50|2116.4|2114.9|2116.53|2115.03|2116.54|2115.04|2116.27|2114.77|0
1645733700000|2022-02-24 20:15:00|2116.54|2115.04|2116.52|2115.02|2116.79|2115.29|2115.71|2114.21|0
1645733710000|2022-02-24 20:15:10|2116.53|2115.03|2116.64|2115.14|2116.92|2115.42|2116.52|2115.02|0
1645733720000|2022-02-24 20:15:20|2116.77|2115.27|2116.53|2115.03|2116.77|2115.27|2116.12|2114.62|0
1645733730000|2022-02-24 20:15:30|2116.66|2115.16|2117.43|2115.93|2117.43|2115.93|2116.52|2115.02|0
1645733740000|2022-02-24 20:15:40|2117.56|2116.06|2117.3|2115.8|2117.56|2116.06|2117.17|2115.67|0
1645733750000|2022-02-24 20:15:50|2117.29|2115.79|2117.81|2116.31|2117.81|2116.31|2116.51|2115.01|0
1645733760000|2022-02-24 20:16:00|2117.55|2116.05|2115.78|2114.28|2117.66|2116.16|2115.65|2114.15|0
1645733770000|2022-02-24 20:16:10|2115.65|2114.15|2114.69|2113.19|2115.66|2114.16|2114.59|2113.09|0
1645733780000|2022-02-24 20:16:20|2114.82|2113.32|2114.31|2112.81|2115.24|2113.74|2114.31|2112.81|0
1645733790000|2022-02-24 20:16:30|2114.3|2112.8|2115.38|2113.88|2115.38|2113.88|2114.04|2112.54|0
1645733800000|2022-02-24 20:16:40|2115.39|2113.89|2115.64|2114.14|2115.91|2114.41|2115.39|2113.89|0
1645733810000|2022-02-24 20:16:50|2115.6|2114.1|2115.07|2113.57|2115.6|2114.1|2114.95|2113.45|0
1645733820000|2022-02-24 20:17:00|2115.06|2113.56|2114.55|2113.05|2115.06|2113.56|2114.4|2112.9|0
1645733830000|2022-02-24 20:17:10|2114.56|2113.06|2114.69|2113.19|2114.83|2113.33|2114.56|2113.06|0
1645733840000|2022-02-24 20:17:20|2114.7|2113.2|2114.55|2113.05|2114.7|2113.2|2114.28|2112.78|0
1645733850000|2022-02-24 20:17:30|2114.68|2113.18|2114.81|2113.31|2114.81|2113.31|2113.87|2112.37|0
1645733860000|2022-02-24 20:17:40|2114.82|2113.32|2114.72|2113.22|2115.09|2113.59|2114.57|2113.07|0
1645733870000|2022-02-24 20:17:50|2114.85|2113.35|2114.58|2113.08|2114.98|2113.48|2114.44|2112.94|0
1645733880000|2022-02-24 20:18:00|2114.45|2112.95|2114.99|2113.49|2114.99|2113.49|2114.31|2112.81|0
1645733890000|2022-02-24 20:18:10|2115.12|2113.62|2115.51|2114.01|2115.51|2114.01|2114.46|2112.96|0
1645733900000|2022-02-24 20:18:20|2115.64|2114.14|2115.38|2113.88|2115.66|2114.16|2115.12|2113.62|0
1645733910000|2022-02-24 20:18:30|2115.25|2113.75|2114.96|2113.46|2115.39|2113.89|2114.57|2113.07|0
1645733920000|2022-02-24 20:18:40|2114.97|2113.47|2114.83|2113.33|2114.97|2113.47|2114.56|2113.06|0
1645733930000|2022-02-24 20:18:50|2114.96|2113.46|2114.83|2113.33|2115.24|2113.74|2114.57|2113.07|0
1645733940000|2022-02-24 20:19:00|2114.85|2113.35|2115.13|2113.63|2115.39|2113.89|2114.85|2113.35|0
1645733950000|2022-02-24 20:19:10|2115.14|2113.64|2115.8|2114.3|2115.8|2114.3|2115.01|2113.51|0
1645733960000|2022-02-24 20:19:20|2115.93|2114.43|2115.54|2114.04|2115.94|2114.44|2115.4|2113.9|0
1645733970000|2022-02-24 20:19:30|2115.66|2114.16|2115.15|2113.65|2115.68|2114.18|2115.02|2113.52|0
1645733980000|2022-02-24 20:19:40|2115.16|2113.66|2114.98|2113.48|2115.42|2113.92|2114.98|2113.48|0
1645733990000|2022-02-24 20:19:50|2115.11|2113.61|2115.38|2113.88|2115.51|2114.01|2114.84|2113.34|0
1645734000000|2022-02-24 20:20:00|2115.12|2113.62|2113.73|2112.23|2115.37|2113.87|2113.52|2112.02|0
1645734010000|2022-02-24 20:20:10|2113.86|2112.36|2112.35|2110.85|2113.87|2112.37|2112.35|2110.85|0
1645734020000|2022-02-24 20:20:20|2112.34|2110.84|2113.16|2111.66|2113.16|2111.66|2111.52|2110.02|0
1645734030000|2022-02-24 20:20:30|2113.28|2111.78|2112.91|2111.41|2113.44|2111.94|2112.91|2111.41|0
1645734040000|2022-02-24 20:20:40|2112.78|2111.28|2112.23|2110.73|2112.91|2111.41|2112.1|2110.6|0
1645734050000|2022-02-24 20:20:50|2112.24|2110.74|2112.64|2111.14|2112.91|2111.41|2112.24|2110.74|0
1645734060000|2022-02-24 20:21:00|2112.58|2111.08|2113.39|2111.89|2113.67|2112.17|2112.32|2110.82|0
1645734070000|2022-02-24 20:21:10|2113.13|2111.63|2113.14|2111.64|2113.14|2111.64|2112.06|2110.56|0
1645734080000|2022-02-24 20:21:20|2113.13|2111.63|2113.27|2111.77|2113.27|2111.77|2112.86|2111.36|0
1645734090000|2022-02-24 20:21:30|2113.14|2111.64|2112.87|2111.37|2113.94|2112.44|2112.87|2111.37|0
1645734100000|2022-02-24 20:21:40|2112.74|2111.24|2112.61|2111.11|2112.74|2111.24|2112.19|2110.69|0
1645734110000|2022-02-24 20:21:50|2112.48|2110.98|2112.34|2110.84|2112.88|2111.38|2112.19|2110.69|0
1645734120000|2022-02-24 20:22:00|2112.35|2110.85|2112.58|2111.08|2112.87|2111.37|2112.31|2110.81|0
1645734130000|2022-02-24 20:22:10|2112.57|2111.07|2113.4|2111.9|2113.94|2112.44|2112.57|2111.07|0
1645734140000|2022-02-24 20:22:20|2113.66|2112.16|2113.66|2112.16|2113.93|2112.43|2113.39|2111.89|0
1645734150000|2022-02-24 20:22:30|2113.65|2112.15|2113.93|2112.43|2114.44|2112.94|2113.65|2112.15|0
1645734160000|2022-02-24 20:22:40|2114.06|2112.56|2113.4|2111.9|2114.06|2112.56|2113.13|2111.63|0
1645734170000|2022-02-24 20:22:50|2113.27|2111.77|2113.15|2111.65|2113.4|2111.9|2112.62|2111.12|0
1645734180000|2022-02-24 20:23:00|2112.89|2111.39|2113.38|2111.88|2113.38|2111.88|2112.61|2111.11|0
1645734190000|2022-02-24 20:23:10|2113.12|2111.62|2113.24|2111.74|2113.38|2111.88|2112.7|2111.2|0
1645734200000|2022-02-24 20:23:20|2113.37|2111.87|2113.89|2112.39|2113.9|2112.4|2113.09|2111.59|0
1645734210000|2022-02-24 20:23:30|2113.76|2112.26|2114.44|2112.94|2114.44|2112.94|2113.63|2112.13|0
1645734220000|2022-02-24 20:23:40|2114.31|2112.81|2114.17|2112.67|2114.44|2112.94|2113.91|2112.41|0
1645734230000|2022-02-24 20:23:50|2114.16|2112.66|2114.43|2112.93|2114.57|2113.07|2113.63|2112.13|0
1645734240000|2022-02-24 20:24:00|2114.44|2112.94|2114.04|2112.54|2114.69|2113.19|2113.64|2112.14|0
1645734250000|2022-02-24 20:24:10|2113.91|2112.41|2114.69|2113.19|2114.69|2113.19|2113.91|2112.41|0
1645734260000|2022-02-24 20:24:20|2114.44|2112.94|2114.83|2113.33|2114.83|2113.33|2114.44|2112.94|0
1645734270000|2022-02-24 20:24:30|2114.96|2113.46|2114.81|2113.31|2114.96|2113.46|2114.42|2112.92|0
1645734280000|2022-02-24 20:24:40|2115.2|2113.7|2115.61|2114.11|2115.61|2114.11|2114.94|2113.44|0
1645734290000|2022-02-24 20:24:50|2115.22|2113.72|2114.73|2113.23|2115.23|2113.73|2114.6|2113.1|0
1645734300000|2022-02-24 20:25:00|2114.6|2113.1|2115.4|2113.9|2115.4|2113.9|2114.6|2113.1|0
1645734310000|2022-02-24 20:25:10|2115.39|2113.89|2115.56|2114.06|2115.7|2114.2|2115.31|2113.81|0
1645734320000|2022-02-24 20:25:20|2115.55|2114.05|2116.08|2114.58|2116.09|2114.59|2115.03|2113.53|0
1645734330000|2022-02-24 20:25:30|2115.95|2114.45|2116.09|2114.59|2116.09|2114.59|2115.82|2114.32|0
1645734340000|2022-02-24 20:25:40|2116.22|2114.72|2116.09|2114.59|2116.22|2114.72|2115.82|2114.32|0
1645734350000|2022-02-24 20:25:50|2115.96|2114.46|2115.31|2113.81|2115.96|2114.46|2115.31|2113.81|0
1645734360000|2022-02-24 20:26:00|2115.18|2113.68|2115.19|2113.69|2115.45|2113.95|2114.75|2113.25|0
1645734370000|2022-02-24 20:26:10|2115.18|2113.68|2115.44|2113.94|2115.44|2113.94|2114.91|2113.41|0
1645734380000|2022-02-24 20:26:20|2115.31|2113.81|2115.15|2113.65|2115.44|2113.94|2115.15|2113.65|0
1645734390000|2022-02-24 20:26:30|2115.16|2113.66|2115.14|2113.64|2115.29|2113.79|2115.14|2113.64|0
1645734400000|2022-02-24 20:26:40|2114.62|2113.12|2115.16|2113.66|2115.16|2113.66|2114.62|2113.12|0
1645734410000|2022-02-24 20:26:50|2115.15|2113.65|2115.16|2113.66|2115.16|2113.66|2114.89|2113.39|0
1645734420000|2022-02-24 20:27:00|2115.29|2113.79|2114.23|2112.73|2115.29|2113.79|2114.09|2112.59|0
1645734430000|2022-02-24 20:27:10|2114.1|2112.6|2113.03|2111.53|2114.1|2112.6|2112.48|2110.98|0
1645734440000|2022-02-24 20:27:20|2113.02|2111.52|2113.3|2111.8|2113.57|2112.07|2112.76|2111.26|0
1645734450000|2022-02-24 20:27:30|2113.04|2111.54|2113.44|2111.94|2113.44|2111.94|2112.76|2111.26|0
1645734460000|2022-02-24 20:27:40|2113.31|2111.81|2113.04|2111.54|2113.31|2111.81|2113.04|2111.54|0
1645734470000|2022-02-24 20:27:50|2113.05|2111.55|2114.08|2112.58|2114.21|2112.71|2113.05|2111.55|0
1645734480000|2022-02-24 20:28:00|2114.21|2112.71|2115.29|2113.79|2115.68|2114.18|2113.81|2112.31|0
1645734490000|2022-02-24 20:28:10|2115.28|2113.78|2115.68|2114.18|2115.68|2114.18|2115.15|2113.65|0
1645734500000|2022-02-24 20:28:20|2115.55|2114.05|2115.98|2114.48|2116.5|2115|2115.42|2113.92|0
1645734510000|2022-02-24 20:28:30|2115.85|2114.35|2113.81|2112.31|2115.97|2114.47|2113.81|2112.31|0
1645734520000|2022-02-24 20:28:40|2114.2|2112.7|2114.73|2113.23|2115.15|2113.65|2114.2|2112.7|0
1645734530000|2022-02-24 20:28:50|2114.6|2113.1|2113.1|2111.6|2114.73|2113.23|2113.1|2111.6|0
1645734540000|2022-02-24 20:29:00|2112.97|2111.47|2111.27|2109.77|2112.97|2111.47|2110.67|2109.17|0
1645734550000|2022-02-24 20:29:10|2111.14|2109.64|2109.65|2108.15|2111.14|2109.64|2109.25|2107.75|0
1645734560000|2022-02-24 20:29:20|2109.66|2108.16|2109.26|2107.76|2109.79|2108.29|2109.11|2107.61|0
1645734570000|2022-02-24 20:29:30|2109.25|2107.75|2110.31|2108.81|2110.32|2108.82|2109.11|2107.61|0
1645734580000|2022-02-24 20:29:40|2110.32|2108.82|2109.51|2108.01|2110.45|2108.95|2109.38|2107.88|0
1645734590000|2022-02-24 20:29:50|2109.5|2108|2110.04|2108.54|2110.17|2108.67|2109.11|2107.61|0
1645734600000|2022-02-24 20:30:00|2110.03|2108.53|2110.31|2108.81|2111|2109.5|2109.64|2108.14|0
1645734610000|2022-02-24 20:30:10|2110.44|2108.94|2110.43|2108.93|2110.72|2109.22|2109.9|2108.4|0
1645734620000|2022-02-24 20:30:20|2110.3|2108.8|2110.87|2109.37|2111|2109.5|2110.04|2108.54|0
1645734630000|2022-02-24 20:30:30|2110.74|2109.24|2111.28|2109.78|2111.55|2110.05|2110.46|2108.96|0
1645734640000|2022-02-24 20:30:40|2111.25|2109.75|2111.52|2110.02|2111.52|2110.02|2111.12|2109.62|0
1645734650000|2022-02-24 20:30:50|2111.26|2109.76|2110.96|2109.46|2111.79|2110.29|2110.96|2109.46|0
1645734660000|2022-02-24 20:31:00|2111.09|2109.59|2110.71|2109.21|2111.5|2110|2110.71|2109.21|0
1645734670000|2022-02-24 20:31:10|2110.7|2109.2|2110.99|2109.49|2111.26|2109.76|2110.44|2108.94|0
1645734680000|2022-02-24 20:31:20|2111|2109.5|2111.14|2109.64|2111.14|2109.64|2110.71|2109.21|0
1645734690000|2022-02-24 20:31:30|2111.01|2109.51|2110.47|2108.97|2111.28|2109.78|2110.47|2108.97|0
1645734700000|2022-02-24 20:31:40|2110.46|2108.96|2111.29|2109.79|2111.42|2109.92|2110.46|2108.96|0
1645734710000|2022-02-24 20:31:50|2111.03|2109.53|2112.09|2110.59|2112.36|2110.86|2111.02|2109.52|0
1645734720000|2022-02-24 20:32:00|2112.22|2110.72|2112.37|2110.87|2112.63|2111.13|2111.83|2110.33|0
1645734730000|2022-02-24 20:32:10|2112.38|2110.88|2112.92|2111.42|2112.93|2111.43|2112.37|2110.87|0
1645734740000|2022-02-24 20:32:20|2112.91|2111.41|2112.95|2111.45|2113.48|2111.98|2112.91|2111.41|0
1645734750000|2022-02-24 20:32:30|2113.21|2111.71|2113.49|2111.99|2113.49|2111.99|2112.94|2111.44|0
1645734760000|2022-02-24 20:32:40|2113.75|2112.25|2115.12|2113.62|2115.13|2113.63|2113.75|2112.25|0
1645734770000|2022-02-24 20:32:50|2115.38|2113.88|2115.9|2114.4|2116.69|2115.19|2115.38|2113.88|0
1645734780000|2022-02-24 20:33:00|2116.16|2114.66|2116.7|2115.2|2116.7|2115.2|2115.87|2114.37|0
1645734790000|2022-02-24 20:33:10|2116.83|2115.33|2117.26|2115.76|2117.26|2115.76|2116.7|2115.2|0
1645734800000|2022-02-24 20:33:20|2117.25|2115.75|2117.68|2116.18|2117.68|2116.18|2117.01|2115.51|0
1645734810000|2022-02-24 20:33:30|2117.81|2116.31|2118.93|2117.43|2118.93|2117.43|2117.55|2116.05|0
1645734820000|2022-02-24 20:33:40|2118.67|2117.17|2118.38|2116.88|2118.68|2117.18|2118.13|2116.63|0
1645734830000|2022-02-24 20:33:50|2118.39|2116.89|2118.12|2116.62|2118.65|2117.15|2117.7|2116.2|0
1645734840000|2022-02-24 20:34:00|2118.38|2116.88|2118.08|2116.58|2118.63|2117.13|2117.81|2116.31|0
1645734850000|2022-02-24 20:34:10|2118.07|2116.57|2118.09|2116.59|2118.35|2116.85|2117.55|2116.05|0
1645734860000|2022-02-24 20:34:20|2117.83|2116.33|2119.31|2117.81|2119.32|2117.82|2117.83|2116.33|0
1645734870000|2022-02-24 20:34:30|2119.18|2117.68|2119.9|2118.4|2120.03|2118.53|2119.18|2117.68|0
1645734880000|2022-02-24 20:34:40|2119.77|2118.27|2119.9|2118.4|2120.32|2118.82|2119.5|2118|0
1645734890000|2022-02-24 20:34:50|2119.77|2118.27|2120.85|2119.35|2120.85|2119.35|2119.77|2118.27|0
1645734900000|2022-02-24 20:35:00|2120.86|2119.36|2121.11|2119.61|2121.13|2119.63|2120.43|2118.93|0
1645734910000|2022-02-24 20:35:10|2121.1|2119.6|2120.27|2118.77|2121.1|2119.6|2119.73|2118.23|0
1645734920000|2022-02-24 20:35:20|2120.26|2118.76|2120.38|2118.88|2120.53|2119.03|2119.98|2118.48|0
1645734930000|2022-02-24 20:35:30|2120.51|2119.01|2120.15|2118.65|2120.51|2119.01|2119.71|2118.21|0
1645734940000|2022-02-24 20:35:40|2120.41|2118.91|2119.8|2118.3|2120.82|2119.32|2118.99|2117.49|0
1645734950000|2022-02-24 20:35:50|2120.07|2118.57|2120.2|2118.7|2120.34|2118.84|2119.8|2118.3|0
1645734960000|2022-02-24 20:36:00|2120.33|2118.83|2119.8|2118.3|2120.75|2119.25|2119.8|2118.3|0
1645734970000|2022-02-24 20:36:10|2119.93|2118.43|2120.84|2119.34|2121.1|2119.6|2119.93|2118.43|0
1645734980000|2022-02-24 20:36:20|2120.97|2119.47|2121.07|2119.57|2121.07|2119.57|2120.28|2118.78|0
1645734990000|2022-02-24 20:36:30|2121.09|2119.59|2121.36|2119.86|2121.36|2119.86|2121.08|2119.58|0
1645735000000|2022-02-24 20:36:40|2121.38|2119.88|2121.77|2120.27|2122.07|2120.57|2121.38|2119.88|0
1645735010000|2022-02-24 20:36:50|2121.9|2120.4|2122.05|2120.55|2122.19|2120.69|2120.99|2119.49|0
1645735020000|2022-02-24 20:37:00|2122.18|2120.68|2122.85|2121.35|2123.37|2121.87|2122.04|2120.54|0
1645735030000|2022-02-24 20:37:10|2122.84|2121.34|2122.35|2120.85|2123.13|2121.63|2122.08|2120.58|0
1645735040000|2022-02-24 20:37:20|2122.48|2120.98|2122.21|2120.71|2122.63|2121.13|2122.07|2120.57|0
1645735050000|2022-02-24 20:37:30|2121.95|2120.45|2122.31|2120.81|2122.45|2120.95|2121.94|2120.44|0
1645735060000|2022-02-24 20:37:40|2122.57|2121.07|2123.38|2121.88|2123.38|2121.88|2122.31|2120.81|0
1645735070000|2022-02-24 20:37:50|2123.13|2121.63|2124.69|2123.19|2124.69|2123.19|2122.86|2121.36|0
1645735080000|2022-02-24 20:38:00|2124.68|2123.18|2124.71|2123.21|2125.25|2123.75|2124.03|2122.53|0
1645735090000|2022-02-24 20:38:10|2124.84|2123.34|2124.97|2123.47|2124.98|2123.48|2124.2|2122.7|0
1645735100000|2022-02-24 20:38:20|2124.96|2123.46|2125.37|2123.87|2125.5|2124|2124.44|2122.94|0
1645735110000|2022-02-24 20:38:30|2125.24|2123.74|2125.1|2123.6|2125.5|2124|2124.7|2123.2|0
1645735120000|2022-02-24 20:38:40|2125.23|2123.73|2124.93|2123.43|2125.24|2123.74|2124.67|2123.17|0
1645735130000|2022-02-24 20:38:50|2124.67|2123.17|2124.7|2123.2|2124.94|2123.44|2124.01|2122.51|0
1645735140000|2022-02-24 20:39:00|2124.69|2123.19|2125.38|2123.88|2125.51|2124.01|2124.56|2123.06|0
1645735150000|2022-02-24 20:39:10|2125.51|2124.01|2124.32|2122.82|2125.78|2124.28|2124.19|2122.69|0
1645735160000|2022-02-24 20:39:20|2124.33|2122.83|2123.63|2122.13|2124.72|2123.22|2123.63|2122.13|0
1645735170000|2022-02-24 20:39:30|2123.64|2122.14|2123.92|2122.42|2124.18|2122.68|2123.37|2121.87|0
1645735180000|2022-02-24 20:39:40|2123.91|2122.41|2123.91|2122.41|2123.92|2122.42|2123.64|2122.14|0
1645735190000|2022-02-24 20:39:50|2123.92|2122.42|2124.13|2122.63|2124.13|2122.63|2123.47|2121.97|0
1645735200000|2022-02-24 20:40:00|2124.39|2122.89|2124.37|2122.87|2124.66|2123.16|2123.98|2122.48|0
1645735210000|2022-02-24 20:40:10|2124.11|2122.61|2124.64|2123.14|2124.64|2123.14|2124.11|2122.61|0
1645735220000|2022-02-24 20:40:20|2124.77|2123.27|2124.76|2123.26|2125.17|2123.67|2124.35|2122.85|0
1645735230000|2022-02-24 20:40:30|2124.63|2123.13|2124.78|2123.28|2124.9|2123.4|2124.36|2122.86|0
1645735240000|2022-02-24 20:40:40|2124.66|2123.16|2124.64|2123.14|2124.91|2123.41|2124.37|2122.87|0
1645735250000|2022-02-24 20:40:50|2124.65|2123.15|2124.64|2123.14|2124.78|2123.28|2123.84|2122.34|0
1645735260000|2022-02-24 20:41:00|2124.77|2123.27|2125.44|2123.94|2125.44|2123.94|2124.63|2123.13|0
1645735270000|2022-02-24 20:41:10|2125.43|2123.93|2125.44|2123.94|2125.44|2123.94|2125.03|2123.53|0
1645735280000|2022-02-24 20:41:20|2125.45|2123.95|2125.17|2123.67|2125.84|2124.34|2125.17|2123.67|0
1645735290000|2022-02-24 20:41:30|2125.16|2123.66|2125.41|2123.91|2125.41|2123.91|2124.88|2123.38|0
1645735300000|2022-02-24 20:41:40|2125.4|2123.9|2124.87|2123.37|2125.66|2124.16|2124.74|2123.24|0
1645735310000|2022-02-24 20:41:50|2125|2123.5|2125.69|2124.19|2125.82|2124.32|2124.87|2123.37|0
1645735320000|2022-02-24 20:42:00|2125.68|2124.18|2125.96|2124.46|2125.97|2124.47|2125.41|2123.91|0
1645735330000|2022-02-24 20:42:10|2125.95|2124.45|2125.55|2124.05|2126.08|2124.58|2125.41|2123.91|0
1645735340000|2022-02-24 20:42:20|2125.68|2124.18|2125.47|2123.97|2126.01|2124.51|2125.33|2123.83|0
1645735350000|2022-02-24 20:42:30|2125.46|2123.96|2125.71|2124.21|2125.71|2124.21|2125.06|2123.56|0
1645735360000|2022-02-24 20:42:40|2125.72|2124.22|2124.66|2123.16|2125.72|2124.22|2124.65|2123.15|0
1645735370000|2022-02-24 20:42:50|2124.65|2123.15|2124.1|2122.6|2124.65|2123.15|2123.7|2122.2|0
1645735380000|2022-02-24 20:43:00|2124.09|2122.59|2123.58|2122.08|2124.09|2122.59|2123.3|2121.8|0
1645735390000|2022-02-24 20:43:10|2123.57|2122.07|2124.66|2123.16|2124.67|2123.17|2123.3|2121.8|0
1645735400000|2022-02-24 20:43:20|2124.79|2123.29|2124.79|2123.29|2125.07|2123.57|2124.65|2123.15|0
1645735410000|2022-02-24 20:43:30|2124.92|2123.42|2124.65|2123.15|2124.92|2123.42|2124.52|2123.02|0
1645735420000|2022-02-24 20:43:40|2124.78|2123.28|2123.98|2122.48|2124.79|2123.29|2123.85|2122.35|0
1645735430000|2022-02-24 20:43:50|2123.85|2122.35|2123.83|2122.33|2123.85|2122.35|2123.57|2122.07|0
1645735440000|2022-02-24 20:44:00|2123.81|2122.31|2123.27|2121.77|2123.81|2122.31|2123.01|2121.51|0
1645735450000|2022-02-24 20:44:10|2123.29|2121.79|2123|2121.5|2123.55|2122.05|2122.47|2120.97|0
1645735460000|2022-02-24 20:44:20|2123.01|2121.51|2123.02|2121.52|2123.68|2122.18|2122.88|2121.38|0
1645735470000|2022-02-24 20:44:30|2123.01|2121.51|2121.81|2120.31|2123.28|2121.78|2121.81|2120.31|0
1645735480000|2022-02-24 20:44:40|2121.68|2120.18|2121.92|2120.42|2122.36|2120.86|2121.68|2120.18|0
1645735490000|2022-02-24 20:44:50|2121.91|2120.41|2121.78|2120.28|2122.04|2120.54|2121.5|2120|0
1645735500000|2022-02-24 20:45:00|2121.77|2120.27|2121.92|2120.42|2122.2|2120.7|2120.96|2119.46|0
1645735510000|2022-02-24 20:45:10|2121.93|2120.43|2121.98|2120.48|2122.25|2120.75|2121.43|2119.93|0
1645735520000|2022-02-24 20:45:20|2121.99|2120.49|2122.79|2121.29|2123.2|2121.7|2121.99|2120.49|0
1645735530000|2022-02-24 20:45:30|2122.53|2121.03|2123.08|2121.58|2123.33|2121.83|2122.53|2121.03|0
1645735540000|2022-02-24 20:45:40|2123.07|2121.57|2123.36|2121.86|2123.49|2121.99|2122.81|2121.31|0
1645735550000|2022-02-24 20:45:50|2123.49|2121.99|2123.36|2121.86|2124.42|2122.92|2123.36|2121.86|0
1645735560000|2022-02-24 20:46:00|2123.38|2121.88|2123.9|2122.4|2124.03|2122.53|2123.11|2121.61|0
1645735570000|2022-02-24 20:46:10|2123.89|2122.39|2122.82|2121.32|2124.16|2122.66|2122.56|2121.06|0
1645735580000|2022-02-24 20:46:20|2122.83|2121.33|2122.28|2120.78|2122.83|2121.33|2122.28|2120.78|0
1645735590000|2022-02-24 20:46:30|2122.27|2120.77|2121.98|2120.48|2122.28|2120.78|2121.19|2119.69|0
1645735600000|2022-02-24 20:46:40|2121.72|2120.22|2121.99|2120.49|2121.99|2120.49|2120.9|2119.4|0
1645735610000|2022-02-24 20:46:50|2121.98|2120.48|2123.2|2121.7|2123.2|2121.7|2121.72|2120.22|0
1645735620000|2022-02-24 20:47:00|2123.33|2121.83|2123.35|2121.85|2123.89|2122.39|2123.07|2121.57|0
1645735630000|2022-02-24 20:47:10|2123.61|2122.11|2121.97|2120.47|2123.62|2122.12|2121.83|2120.33|0
1645735640000|2022-02-24 20:47:20|2121.96|2120.46|2122.5|2121|2122.77|2121.27|2121.96|2120.46|0
1645735650000|2022-02-24 20:47:30|2122.76|2121.26|2122.77|2121.27|2123.05|2121.55|2122.5|2121|0
1645735660000|2022-02-24 20:47:40|2122.78|2121.28|2122.15|2120.65|2122.9|2121.4|2121.73|2120.23|0
1645735670000|2022-02-24 20:47:50|2122.02|2120.52|2122.67|2121.17|2123.08|2121.58|2121.74|2120.24|0
1645735680000|2022-02-24 20:48:00|2122.42|2120.92|2123.07|2121.57|2123.07|2121.57|2122.11|2120.61|0
1645735690000|2022-02-24 20:48:10|2123.06|2121.56|2122.28|2120.78|2123.34|2121.84|2121.74|2120.24|0
1645735700000|2022-02-24 20:48:20|2122.27|2120.77|2123.07|2121.57|2123.07|2121.57|2121.74|2120.24|0
1645735710000|2022-02-24 20:48:30|2122.81|2121.31|2123.35|2121.85|2123.61|2122.11|2122.52|2121.02|0
1645735720000|2022-02-24 20:48:40|2123.74|2122.24|2123.36|2121.86|2123.89|2122.39|2123.36|2121.86|0
1645735730000|2022-02-24 20:48:50|2123.49|2121.99|2123.07|2121.57|2123.49|2121.99|2123.07|2121.57|0
1645735740000|2022-02-24 20:49:00|2123.08|2121.58|2123.23|2121.73|2123.36|2121.86|2122.8|2121.3|0
1645735750000|2022-02-24 20:49:10|2123.22|2121.72|2121.68|2120.18|2123.22|2121.72|2121.67|2120.17|0
1645735760000|2022-02-24 20:49:20|2121.55|2120.05|2121.68|2120.18|2122.23|2120.73|2121.41|2119.91|0
1645735770000|2022-02-24 20:49:30|2121.67|2120.17|2121.42|2119.92|2121.97|2120.47|2121.14|2119.64|0
1645735780000|2022-02-24 20:49:40|2121.41|2119.91|2121.15|2119.65|2121.69|2120.19|2120.86|2119.36|0
1645735790000|2022-02-24 20:49:50|2121.14|2119.64|2121.97|2120.47|2121.97|2120.47|2121.14|2119.64|0
1645735800000|2022-02-24 20:50:00|2121.98|2120.48|2124.48|2122.98|2124.75|2123.25|2121.98|2120.48|0
1645735810000|2022-02-24 20:50:10|2124.49|2122.99|2123.77|2122.27|2124.49|2122.99|2123.41|2121.91|0
1645735820000|2022-02-24 20:50:20|2123.78|2122.28|2123.7|2122.2|2124.21|2122.71|2123.43|2121.93|0
1645735830000|2022-02-24 20:50:30|2123.71|2122.21|2123.98|2122.48|2124.53|2123.03|2123.7|2122.2|0
1645735840000|2022-02-24 20:50:40|2123.97|2122.47|2124.93|2123.43|2124.93|2123.43|2123.97|2122.47|0
1645735850000|2022-02-24 20:50:50|2124.94|2123.44|2126.16|2124.66|2126.16|2124.66|2124.81|2123.31|0
1645735860000|2022-02-24 20:51:00|2126.17|2124.67|2126.44|2124.94|2126.44|2124.94|2125.89|2124.39|0
1645735870000|2022-02-24 20:51:10|2126.45|2124.95|2126.64|2125.14|2126.65|2125.15|2125.87|2124.37|0
1645735880000|2022-02-24 20:51:20|2126.61|2125.11|2126.62|2125.12|2126.89|2125.39|2125.69|2124.19|0
1645735890000|2022-02-24 20:51:30|2126.63|2125.13|2126.26|2124.76|2126.92|2125.42|2125.34|2123.84|0
1645735900000|2022-02-24 20:51:40|2126.27|2124.77|2125.54|2124.04|2126.27|2124.77|2125.53|2124.03|0
1645735910000|2022-02-24 20:51:50|2125.53|2124.03|2125.96|2124.46|2126.09|2124.59|2125.3|2123.8|0
1645735920000|2022-02-24 20:52:00|2125.97|2124.47|2126.12|2124.62|2126.9|2125.4|2125.97|2124.47|0
1645735930000|2022-02-24 20:52:10|2126.38|2124.88|2126.1|2124.6|2127.72|2126.22|2126.1|2124.6|0
1645735940000|2022-02-24 20:52:20|2126.09|2124.59|2127.16|2125.66|2127.29|2125.79|2125.83|2124.33|0
1645735950000|2022-02-24 20:52:30|2127.68|2126.18|2127.69|2126.19|2127.97|2126.47|2127.16|2125.66|0
1645735960000|2022-02-24 20:52:40|2127.71|2126.21|2127.98|2126.48|2127.98|2126.48|2127.41|2125.91|0
1645735970000|2022-02-24 20:52:50|2127.99|2126.49|2127.73|2126.23|2128|2126.5|2127.46|2125.96|0
1645735980000|2022-02-24 20:53:00|2127.6|2126.1|2128.56|2127.06|2128.84|2127.34|2127.6|2126.1|0
1645735990000|2022-02-24 20:53:10|2128.55|2127.05|2128.07|2126.57|2128.56|2127.06|2127.25|2125.75|0
1645736000000|2022-02-24 20:53:20|2127.81|2126.31|2127.84|2126.34|2128.09|2126.59|2127.56|2126.06|0
1645736010000|2022-02-24 20:53:30|2127.85|2126.35|2128.64|2127.14|2128.64|2127.14|2127.57|2126.07|0
1645736020000|2022-02-24 20:53:40|2128.63|2127.13|2129.39|2127.89|2129.41|2127.91|2128.63|2127.13|0
1645736030000|2022-02-24 20:53:50|2129.26|2127.76|2129.42|2127.92|2129.68|2128.18|2129.13|2127.63|0
1645736040000|2022-02-24 20:54:00|2129.43|2127.93|2128.87|2127.37|2129.43|2127.93|2128.2|2126.7|0
1645736050000|2022-02-24 20:54:10|2128.86|2127.36|2127.27|2125.77|2128.86|2127.36|2127.27|2125.77|0
1645736060000|2022-02-24 20:54:20|2127.29|2125.79|2127.56|2126.06|2127.96|2126.46|2127.29|2125.79|0
1645736070000|2022-02-24 20:54:30|2127.55|2126.05|2126.62|2125.12|2127.55|2126.05|2126.62|2125.12|0
1645736080000|2022-02-24 20:54:40|2126.75|2125.25|2127.57|2126.07|2127.58|2126.08|2126.75|2125.25|0
1645736090000|2022-02-24 20:54:50|2127.58|2126.08|2127.81|2126.31|2128.38|2126.88|2127.28|2125.78|0
1645736100000|2022-02-24 20:55:00|2127.8|2126.3|2125.92|2124.42|2128.08|2126.58|2125.53|2124.03|0
1645736110000|2022-02-24 20:55:10|2125.93|2124.43|2125.43|2123.93|2125.93|2124.43|2125.14|2123.64|0
1645736120000|2022-02-24 20:55:20|2125.44|2123.94|2125.22|2123.72|2125.98|2124.48|2125.19|2123.69|0
1645736130000|2022-02-24 20:55:30|2125.35|2123.85|2124.81|2123.31|2125.36|2123.86|2124.41|2122.91|0
1645736140000|2022-02-24 20:55:40|2124.94|2123.44|2124.09|2122.59|2124.95|2123.45|2124.09|2122.59|0
1645736150000|2022-02-24 20:55:50|2124.08|2122.58|2123.33|2121.83|2124.39|2122.89|2123.33|2121.83|0
1645736160000|2022-02-24 20:56:00|2123.32|2121.82|2123.08|2121.58|2123.32|2121.82|2122.51|2121.01|0
1645736170000|2022-02-24 20:56:10|2123.09|2121.59|2123.89|2122.39|2123.89|2122.39|2123.08|2121.58|0
1645736180000|2022-02-24 20:56:20|2123.88|2122.38|2124.14|2122.64|2124.44|2122.94|2123.88|2122.38|0
1645736190000|2022-02-24 20:56:30|2124.13|2122.63|2123.1|2121.6|2124.13|2122.63|2123.09|2121.59|0
1645736200000|2022-02-24 20:56:40|2123.36|2121.86|2123.34|2121.84|2123.64|2122.14|2123.34|2121.84|0
1645736210000|2022-02-24 20:56:50|2122.82|2121.32|2121.79|2120.29|2122.82|2121.32|2121.79|2120.29|0
1645736220000|2022-02-24 20:57:00|2121.78|2120.28|2123.06|2121.56|2123.07|2121.57|2121.51|2120.01|0
1645736230000|2022-02-24 20:57:10|2123.05|2121.55|2121.75|2120.25|2123.05|2121.55|2121.74|2120.24|0
1645736240000|2022-02-24 20:57:20|2121.74|2120.24|2120.9|2119.4|2121.84|2120.34|2120.9|2119.4|0
1645736250000|2022-02-24 20:57:30|2121.03|2119.53|2120.8|2119.3|2121.15|2119.65|2120.38|2118.88|0
1645736260000|2022-02-24 20:57:40|2120.67|2119.17|2120.92|2119.42|2121.2|2119.7|2120.66|2119.16|0
1645736270000|2022-02-24 20:57:50|2120.91|2119.41|2119.27|2117.77|2120.91|2119.41|2119.12|2117.62|0
1645736280000|2022-02-24 20:58:00|2119.26|2117.76|2118.46|2116.96|2119.53|2118.03|2118.03|2116.53|0
1645736290000|2022-02-24 20:58:10|2118.45|2116.95|2118.22|2116.72|2118.98|2117.48|2118.19|2116.69|0
1645736300000|2022-02-24 20:58:20|2118.21|2116.71|2118.15|2116.65|2119.01|2117.51|2118.14|2116.64|0
1645736310000|2022-02-24 20:58:30|2118.16|2116.66|2118.43|2116.93|2118.47|2116.97|2117.9|2116.4|0
1645736320000|2022-02-24 20:58:40|2118.44|2116.94|2118.31|2116.81|2118.45|2116.95|2117.9|2116.4|0
1645736330000|2022-02-24 20:58:50|2118.44|2116.94|2119.49|2117.99|2119.49|2117.99|2118.31|2116.81|0
1645736340000|2022-02-24 20:59:00|2119.51|2118.01|2119.84|2118.34|2120.07|2118.57|2119.51|2118.01|0
1645736350000|2022-02-24 20:59:10|2119.85|2118.35|2119.85|2118.35|2120.1|2118.6|2119.83|2118.33|0
1645736360000|2022-02-24 20:59:20|2119.98|2118.48|2119.9|2118.4|2120.42|2118.92|2119.9|2118.4|0
1645736370000|2022-02-24 20:59:30|2120.16|2118.66|2120.97|2119.47|2120.97|2119.47|2120.14|2118.64|0
1645736380000|2022-02-24 20:59:40|2120.96|2119.46|2121.75|2120.25|2121.88|2120.38|2120.95|2119.45|0
1645736390000|2022-02-24 20:59:50|2121.88|2120.38|2122.59|2121.09|2122.67|2121.17|2121.71|2120.21|0
1645736400000|2022-02-24 21:00:00|2122.98|2121.48|2121.94|2120.44|2123.14|2121.64|2120.76|2119.26|0
1645736410000|2022-02-24 21:00:10|2122.2|2120.7|2123.16|2121.66|2123.52|2122.02|2121.94|2120.44|0
1645736420000|2022-02-24 21:00:20|2123.29|2121.79|2122.44|2120.94|2123.51|2122.01|2122.44|2120.94|0
1645736430000|2022-02-24 21:00:30|2122.57|2121.07|2122.22|2120.72|2122.7|2121.2|2122.09|2120.59|0
1645736440000|2022-02-24 21:00:40|2122.35|2120.85|2123.05|2121.55|2123.05|2121.55|2122.22|2120.72|0
1645736450000|2022-02-24 21:00:50|2122.7|2121.2|2122.12|2120.62|2123.05|2121.55|2121.99|2120.49|0
1645736460000|2022-02-24 21:01:00|2121.99|2120.49|2121.99|2120.49|2122.25|2120.75|2121.99|2120.49|0
1645736470000|2022-02-24 21:01:10|2122.12|2120.62|2121.43|2119.93|2122.12|2120.62|2121.28|2119.78|0
1645736480000|2022-02-24 21:01:20|2121.65|2120.15|2121.34|2119.84|2121.65|2120.15|2121.29|2119.79|0
1645736490000|2022-02-24 21:01:30|2121.29|2119.79|2120.33|2118.83|2121.43|2119.93|2120.33|2118.83|0
1645736500000|2022-02-24 21:01:40|2120.32|2118.82|2119.7|2118.2|2120.67|2119.17|2119.57|2118.07|0
1645736510000|2022-02-24 21:01:50|2119.71|2118.21|2120.05|2118.55|2120.05|2118.55|2119.22|2117.72|0
1645736520000|2022-02-24 21:02:00|2119.83|2118.33|2118.68|2117.18|2120.05|2118.55|2118.64|2117.14|0
1645736530000|2022-02-24 21:02:10|2118.69|2117.19|2118.72|2117.22|2118.99|2117.49|2118.15|2116.65|0
1645736540000|2022-02-24 21:02:20|2118.71|2117.21|2118.23|2116.73|2118.72|2117.22|2117.88|2116.38|0
1645736550000|2022-02-24 21:02:30|2118.24|2116.74|2117.66|2116.16|2118.5|2117|2117.53|2116.03|0
1645736560000|2022-02-24 21:02:40|2117.53|2116.03|2117.67|2116.17|2117.76|2116.26|2117.41|2115.91|0
1645736570000|2022-02-24 21:02:50|2117.41|2115.91|2117.06|2115.56|2117.67|2116.17|2117.06|2115.56|0
1645736580000|2022-02-24 21:03:00|2116.93|2115.43|2117.2|2115.7|2117.42|2115.92|2116.71|2115.21|0
1645736590000|2022-02-24 21:03:10|2117.33|2115.83|2118.39|2116.89|2118.39|2116.89|2117.33|2115.83|0
1645736600000|2022-02-24 21:03:20|2118.52|2117.02|2118.52|2117.02|2118.52|2117.02|2118.17|2116.67|0
1645736610000|2022-02-24 21:03:30|2118.65|2117.15|2118.65|2117.15|2118.82|2117.32|2118.65|2117.15|0
1645736620000|2022-02-24 21:03:40|2118.52|2117.02|2118.87|2117.37|2118.87|2117.37|2118.52|2117.02|0
1645736630000|2022-02-24 21:03:50|2119|2117.5|2119.7|2118.2|2119.83|2118.33|2119|2117.5|0
1645736640000|2022-02-24 21:04:00|2119.57|2118.07|2119.48|2117.98|2119.7|2118.2|2119.13|2117.63|0
1645736650000|2022-02-24 21:04:10|2119.35|2117.85|2119.7|2118.2|2119.83|2118.33|2119.35|2117.85|0
1645736660000|2022-02-24 21:04:20|2119.71|2118.21|2119.48|2117.98|2119.83|2118.33|2119.22|2117.72|0
1645736670000|2022-02-24 21:04:30|2119.4|2117.9|2119|2117.5|2119.4|2117.9|2118.74|2117.24|0
1645736680000|2022-02-24 21:04:40|2118.91|2117.41|2118.91|2117.41|2119|2117.5|2118.87|2117.37|0
1645736690000|2022-02-24 21:04:50|2118.87|2117.37|2118.35|2116.85|2118.96|2117.46|2118.34|2116.84|0
1645736700000|2022-02-24 21:05:00|2118.48|2116.98|2119.08|2117.58|2119.08|2117.58|2117.76|2116.26|0
1645736710000|2022-02-24 21:05:10|2119.21|2117.71|2118.11|2116.61|2119.3|2117.8|2118.11|2116.61|0
1645736720000|2022-02-24 21:05:20|2118.12|2116.62|2118.47|2116.97|2118.47|2116.97|2117.76|2116.26|0
1645736730000|2022-02-24 21:05:30|2118.46|2116.96|2117.63|2116.13|2118.46|2116.96|2117.63|2116.13|0
1645736740000|2022-02-24 21:05:40|2117.5|2116|2118.25|2116.75|2118.47|2116.97|2117.02|2115.52|0
1645736750000|2022-02-24 21:05:50|2118.29|2116.79|2117.85|2116.35|2118.33|2116.83|2117.76|2116.26|0
1645736760000|2022-02-24 21:06:00|2117.68|2116.18|2117.68|2116.18|2117.81|2116.31|2117.28|2115.78|0
1645736770000|2022-02-24 21:06:10|2117.76|2116.26|2117.85|2116.35|2117.85|2116.35|2117.76|2116.26|0
1645736780000|2022-02-24 21:06:20|2117.81|2116.31|2117.41|2115.91|2117.85|2116.35|2117.41|2115.91|0
1645736790000|2022-02-24 21:06:30|2117.46|2115.96|2117.28|2115.78|2117.46|2115.96|2117.15|2115.65|0
1645736800000|2022-02-24 21:06:40|2117.41|2115.91|2117.28|2115.78|2117.41|2115.91|2117.28|2115.78|0
1645736810000|2022-02-24 21:06:50|2117.32|2115.82|2117.28|2115.78|2117.5|2116|2117.02|2115.52|0
1645736820000|2022-02-24 21:07:00|2117.19|2115.69|2117.76|2116.26|2117.76|2116.26|2117.15|2115.65|0
1645736830000|2022-02-24 21:07:10|2117.85|2116.35|2117.68|2116.18|2118.07|2116.57|2117.68|2116.18|0
1645736840000|2022-02-24 21:07:20|2117.76|2116.26|2117.81|2116.31|2117.94|2116.44|2117.41|2115.91|0
1645736850000|2022-02-24 21:07:30|2117.85|2116.35|2117.53|2116.03|2117.85|2116.35|2117.41|2115.91|0
1645736860000|2022-02-24 21:07:40|2117.58|2116.08|2117.17|2115.67|2117.58|2116.08|2117.04|2115.54|0
1645736870000|2022-02-24 21:07:50|2117.22|2115.72|2116.84|2115.34|2117.22|2115.72|2116.76|2115.26|0
1645736880000|2022-02-24 21:08:00|2116.67|2115.17|2116.89|2115.39|2116.89|2115.39|2116.54|2115.04|0
1645736890000|2022-02-24 21:08:10|2116.84|2115.34|2117.15|2115.65|2117.15|2115.65|2116.67|2115.17|0
1645736900000|2022-02-24 21:08:20|2117.24|2115.74|2116.67|2115.17|2117.24|2115.74|2116.4|2114.9|0
1645736910000|2022-02-24 21:08:30|2116.58|2115.08|2116.89|2115.39|2116.93|2115.43|2116.4|2114.9|0
1645736920000|2022-02-24 21:08:40|2116.76|2115.26|2116.89|2115.39|2116.89|2115.39|2116.58|2115.08|0
1645736930000|2022-02-24 21:08:50|2116.84|2115.34|2116.89|2115.39|2117.06|2115.56|2116.76|2115.26|0
1645736940000|2022-02-24 21:09:00|2117.02|2115.52|2117.06|2115.56|2117.15|2115.65|2116.84|2115.34|0
1645736950000|2022-02-24 21:09:10|2117.07|2115.57|2117.06|2115.56|2117.24|2115.74|2116.89|2115.39|0
1645736960000|2022-02-24 21:09:20|2117.02|2115.52|2116.93|2115.43|2117.33|2115.83|2116.89|2115.39|0
1645736970000|2022-02-24 21:09:30|2116.84|2115.34|2116.45|2114.95|2116.84|2115.34|2116.4|2114.9|0
1645736980000|2022-02-24 21:09:40|2116.4|2114.9|2116.18|2114.68|2116.54|2115.04|2116.05|2114.55|0
1645736990000|2022-02-24 21:09:50|2116.01|2114.51|2116.54|2115.04|2116.67|2115.17|2116.01|2114.51|0
1645737000000|2022-02-24 21:10:00|2116.45|2114.95|2117.02|2115.52|2117.15|2115.65|2116.45|2114.95|0
1645737010000|2022-02-24 21:10:10|2116.89|2115.39|2117.2|2115.7|2117.2|2115.7|2116.76|2115.26|0
1645737020000|2022-02-24 21:10:20|2117.24|2115.74|2116.89|2115.39|2117.33|2115.83|2116.76|2115.26|0
1645737030000|2022-02-24 21:10:30|2116.84|2115.34|2116.18|2114.68|2116.84|2115.34|2116.18|2114.68|0
1645737040000|2022-02-24 21:10:40|2116.1|2114.6|2115.55|2114.05|2116.18|2114.68|2115.33|2113.83|0
1645737050000|2022-02-24 21:10:50|2115.51|2114.01|2115.2|2113.7|2115.51|2114.01|2115.07|2113.57|0
1645737060000|2022-02-24 21:11:00|2115.33|2113.83|2115.2|2113.7|2115.42|2113.92|2115.07|2113.57|0
1645737070000|2022-02-24 21:11:10|2115.11|2113.61|2114.86|2113.36|2115.11|2113.61|2114.86|2113.36|0
1645737080000|2022-02-24 21:11:20|2114.77|2113.27|2114.73|2113.23|2115.03|2113.53|2114.73|2113.23|0
1645737090000|2022-02-24 21:11:30|2114.72|2113.22|2114.59|2113.09|2114.86|2113.36|2114.59|2113.09|0
1645737100000|2022-02-24 21:11:40|2114.6|2113.1|2114.55|2113.05|2114.77|2113.27|2114.46|2112.96|0
1645737110000|2022-02-24 21:11:50|2114.59|2113.09|2114.57|2113.07|2114.75|2113.25|2114.44|2112.94|0
1645737120000|2022-02-24 21:12:00|2114.53|2113.03|2114.84|2113.34|2114.84|2113.34|2114.44|2112.94|0
1645737130000|2022-02-24 21:12:10|2114.75|2113.25|2114.73|2113.23|2114.86|2113.36|2114.64|2113.14|0
1645737140000|2022-02-24 21:12:20|2114.72|2113.22|2113.98|2112.48|2114.73|2113.23|2113.98|2112.48|0
1645737150000|2022-02-24 21:12:30|2114.11|2112.61|2114.11|2112.61|2114.24|2112.74|2113.98|2112.48|0
1645737160000|2022-02-24 21:12:40|2113.98|2112.48|2113.98|2112.48|2113.98|2112.48|2113.63|2112.13|0
1645737170000|2022-02-24 21:12:50|2113.93|2112.43|2113.5|2112|2113.98|2112.48|2113.28|2111.78|0
1645737180000|2022-02-24 21:13:00|2113.37|2111.87|2113.98|2112.48|2113.98|2112.48|2113.37|2111.87|0
1645737190000|2022-02-24 21:13:10|2113.85|2112.35|2114.46|2112.96|2114.68|2113.18|2113.85|2112.35|0
1645737200000|2022-02-24 21:13:20|2114.47|2112.97|2114.55|2113.05|2114.82|2113.32|2114.47|2112.97|0
1645737210000|2022-02-24 21:13:30|2114.64|2113.14|2114.33|2112.83|2114.68|2113.18|2114.2|2112.7|0
1645737220000|2022-02-24 21:13:40|2114.29|2112.79|2114.07|2112.57|2114.33|2112.83|2114.07|2112.57|0
1645737230000|2022-02-24 21:13:50|2114.2|2112.7|2113.85|2112.35|2114.2|2112.7|2113.63|2112.13|0
1645737240000|2022-02-24 21:14:00|2113.89|2112.39|2113.98|2112.48|2114.46|2112.96|2113.85|2112.35|0
1645737250000|2022-02-24 21:14:10|2113.85|2112.35|2113.5|2112|2113.89|2112.39|2113.5|2112|0
1645737260000|2022-02-24 21:14:20|2113.37|2111.87|2113.23|2111.73|2113.5|2112|2113.15|2111.65|0
1645737270000|2022-02-24 21:14:30|2113.24|2111.74|2113.01|2111.51|2113.37|2111.87|2113.01|2111.51|0
1645737280000|2022-02-24 21:14:40|2113.02|2111.52|2113.15|2111.65|2113.37|2111.87|2113.01|2111.51|0
1645737290000|2022-02-24 21:14:50|2113.14|2111.64|2113.53|2112.03|2113.62|2112.12|2113.01|2111.51|0
1645737300000|2022-02-24 21:15:00|2113.62|2112.12|2114.19|2112.69|2114.19|2112.69|2113.62|2112.12|0
1645737310000|2022-02-24 21:15:10|2114.06|2112.56|2114.01|2112.51|2114.45|2112.95|2113.97|2112.47|0
1645737320000|2022-02-24 21:15:20|2114.02|2112.52|2113.97|2112.47|2114.19|2112.69|2113.88|2112.38|0
1645737330000|2022-02-24 21:15:30|2114.01|2112.51|2114.28|2112.78|2114.28|2112.78|2113.84|2112.34|0
1645737340000|2022-02-24 21:15:40|2114.32|2112.82|2114.19|2112.69|2114.37|2112.87|2114.01|2112.51|0
1645737350000|2022-02-24 21:15:50|2114.28|2112.78|2114.63|2113.13|2114.67|2113.17|2114.19|2112.69|0
1645737360000|2022-02-24 21:16:00|2114.67|2113.17|2114.94|2113.44|2115.03|2113.53|2114.67|2113.17|0
1645737370000|2022-02-24 21:16:10|2115.03|2113.53|2114.81|2113.31|2115.11|2113.61|2114.81|2113.31|0
1645737380000|2022-02-24 21:16:20|2114.8|2113.3|2114.54|2113.04|2114.8|2113.3|2114.54|2113.04|0
1645737390000|2022-02-24 21:16:30|2114.63|2113.13|2114.28|2112.78|2114.81|2113.31|2114.19|2112.69|0
1645737400000|2022-02-24 21:16:40|2114.19|2112.69|2114.28|2112.78|2114.5|2113|2114.19|2112.69|0
1645737410000|2022-02-24 21:16:50|2114.32|2112.82|2114.32|2112.82|2114.32|2112.82|2114.32|2112.82|0
1645737420000|2022-02-24 21:17:00|2114.28|2112.78|2114.26|2112.76|2114.28|2112.78|2114.13|2112.63|0
1645737430000|2022-02-24 21:17:10|2114.09|2112.59|2114|2112.5|2114.09|2112.59|2114|2112.5|0
1645737440000|2022-02-24 21:17:20|2113.95|2112.45|2113.78|2112.28|2114|2112.5|2113.65|2112.15|0
1645737450000|2022-02-24 21:17:30|2113.73|2112.23|2113.65|2112.15|2113.73|2112.23|2113.56|2112.06|0
1645737460000|2022-02-24 21:17:40|2113.56|2112.06|2114|2112.5|2114|2112.5|2113.43|2111.93|0
1645737470000|2022-02-24 21:17:50|2113.82|2112.32|2113.6|2112.1|2113.82|2112.32|2113.6|2112.1|0
1645737480000|2022-02-24 21:18:00|2113.59|2112.09|2113.73|2112.23|2114.04|2112.54|2113.38|2111.88|0
1645737490000|2022-02-24 21:18:10|2113.82|2112.32|2113.82|2112.32|2113.82|2112.32|2113.64|2112.14|0
1645737500000|2022-02-24 21:18:20|2113.77|2112.27|2114.08|2112.58|2114.08|2112.58|2113.73|2112.23|0
1645737510000|2022-02-24 21:18:30|2114.13|2112.63|2113.95|2112.45|2114.21|2112.71|2113.95|2112.45|0
1645737520000|2022-02-24 21:18:40|2114.08|2112.58|2114.04|2112.54|2114.08|2112.58|2113.95|2112.45|0
1645737530000|2022-02-24 21:18:50|2113.95|2112.45|2114.13|2112.63|2114.13|2112.63|2113.95|2112.45|0
1645737540000|2022-02-24 21:19:00|2114.08|2112.58|2113.95|2112.45|2114.08|2112.58|2113.95|2112.45|0
1645737550000|2022-02-24 21:19:10|2113.77|2112.27|2113.82|2112.32|2114.08|2112.58|2113.73|2112.23|0
1645737560000|2022-02-24 21:19:20|2113.77|2112.27|2113.82|2112.32|2113.82|2112.32|2113.73|2112.23|0
1645737570000|2022-02-24 21:19:30|2113.77|2112.27|2114.13|2112.63|2114.13|2112.63|2113.77|2112.27|0
1645737580000|2022-02-24 21:19:40|2114.08|2112.58|2114.21|2112.71|2114.21|2112.71|2114.08|2112.58|0
1645737590000|2022-02-24 21:19:50|2114.13|2112.63|2114.08|2112.58|2114.13|2112.63|2113.77|2112.27|0
1645737600000|2022-02-24 21:20:00|2114.04|2112.54|2114.13|2112.63|2114.21|2112.71|2113.64|2112.14|0
1645737610000|2022-02-24 21:20:10|2114.08|2112.58|2114.26|2112.76|2114.3|2112.8|2113.82|2112.32|0
1645737620000|2022-02-24 21:20:20|2114.21|2112.71|2114.26|2112.76|2114.3|2112.8|2114.21|2112.71|0
1645737630000|2022-02-24 21:20:30|2114.21|2112.71|2113.95|2112.45|2114.21|2112.71|2113.82|2112.32|0
1645737640000|2022-02-24 21:20:40|2113.91|2112.41|2113.95|2112.45|2114.04|2112.54|2113.82|2112.32|0
1645737650000|2022-02-24 21:20:50|2114.04|2112.54|2114.04|2112.54|2114.04|2112.54|2114.04|2112.54|0
1645737660000|2022-02-24 21:21:00|2113.95|2112.45|2113.64|2112.14|2113.95|2112.45|2113.6|2112.1|0
1645737670000|2022-02-24 21:21:10|2113.6|2112.1|2113.38|2111.88|2113.6|2112.1|2113.38|2111.88|0
1645737680000|2022-02-24 21:21:20|2113.29|2111.79|2112.28|2110.78|2113.38|2111.88|2111.93|2110.43|0
1645737690000|2022-02-24 21:21:30|2112.24|2110.74|2112.59|2111.09|2112.59|2111.09|2112.02|2110.52|0
1645737700000|2022-02-24 21:21:40|2112.5|2111|2112.9|2111.4|2112.9|2111.4|2112.5|2111|0
1645737710000|2022-02-24 21:21:50|2112.89|2111.39|2112.91|2111.41|2112.91|2111.41|2112.56|2111.06|0
1645737720000|2022-02-24 21:22:00|2112.95|2111.45|2112.91|2111.41|2113.04|2111.54|2112.87|2111.37|0
1645737730000|2022-02-24 21:22:10|2112.95|2111.45|2113.13|2111.63|2113.22|2111.72|2112.95|2111.45|0
1645737740000|2022-02-24 21:22:20|2113.22|2111.72|2113.39|2111.89|2113.44|2111.94|2113.22|2111.72|0
1645737750000|2022-02-24 21:22:30|2113.44|2111.94|2113.26|2111.76|2113.57|2112.07|2113.26|2111.76|0
1645737760000|2022-02-24 21:22:40|2113.22|2111.72|2113.35|2111.85|2113.35|2111.85|2113.09|2111.59|0
1645737770000|2022-02-24 21:22:50|2113.26|2111.76|2113.35|2111.85|2113.35|2111.85|2113.22|2111.72|0
1645737780000|2022-02-24 21:23:00|2113.22|2111.72|2113.52|2112.02|2113.52|2112.02|2113.22|2111.72|0
1645737790000|2022-02-24 21:23:10|2113.44|2111.94|2113.44|2111.94|2113.44|2111.94|2113.44|2111.94|0
1645737800000|2022-02-24 21:23:20|2113.35|2111.85|2113.35|2111.85|2113.35|2111.85|2113.22|2111.72|0
1645737810000|2022-02-24 21:23:30|2113.39|2111.89|2113.61|2112.11|2113.7|2112.2|2113.39|2111.89|0
1645737820000|2022-02-24 21:23:40|2113.57|2112.07|2113.88|2112.38|2113.92|2112.42|2113.57|2112.07|0
1645737830000|2022-02-24 21:23:50|2113.79|2112.29|2113.88|2112.38|2114.05|2112.55|2113.74|2112.24|0
1645737840000|2022-02-24 21:24:00|2113.92|2112.42|2113.7|2112.2|2114.1|2112.6|2113.7|2112.2|0
1645737850000|2022-02-24 21:24:10|2113.74|2112.24|2113.74|2112.24|2114.01|2112.51|2113.74|2112.24|0
1645737860000|2022-02-24 21:24:20|2113.75|2112.25|2113.74|2112.24|2113.88|2112.38|2113.7|2112.2|0
1645737870000|2022-02-24 21:24:30|2113.7|2112.2|2113.74|2112.24|2113.74|2112.24|2113.7|2112.2|0
1645737880000|2022-02-24 21:24:40|2113.7|2112.2|2113.61|2112.11|2113.74|2112.24|2113.57|2112.07|0
1645737890000|2022-02-24 21:24:50|2113.44|2111.94|2113.44|2111.94|2113.44|2111.94|2113.44|2111.94|0
1645737900000|2022-02-24 21:25:00|2113.39|2111.89|2113.39|2111.89|2113.44|2111.94|2113.22|2111.72|0
1645737910000|2022-02-24 21:25:10|2113.35|2111.85|2113.39|2111.89|2113.39|2111.89|2113.35|2111.85|0
1645737920000|2022-02-24 21:25:20|2113.4|2111.9|2113.22|2111.72|2113.79|2112.29|2113.22|2111.72|0
1645737930000|2022-02-24 21:25:30|2113.26|2111.76|2113.44|2111.94|2113.44|2111.94|2113.26|2111.76|0
1645737940000|2022-02-24 21:25:40|2113.52|2112.02|2113.35|2111.85|2113.57|2112.07|2113.35|2111.85|0
1645737950000|2022-02-24 21:25:50|2113.36|2111.86|2113.57|2112.07|2113.7|2112.2|2113.36|2111.86|0
1645737960000|2022-02-24 21:26:00|2113.61|2112.11|2113.61|2112.11|2113.74|2112.24|2113.57|2112.07|0
1645737970000|2022-02-24 21:26:10|2113.57|2112.07|2113.79|2112.29|2113.79|2112.29|2113.39|2111.89|0
1645737980000|2022-02-24 21:26:20|2113.88|2112.38|2113.74|2112.24|2113.88|2112.38|2113.61|2112.11|0
1645737990000|2022-02-24 21:26:30|2113.7|2112.2|2113.88|2112.38|2113.92|2112.42|2113.57|2112.07|0
1645738000000|2022-02-24 21:26:40|2113.92|2112.42|2113.74|2112.24|2114.01|2112.51|2113.74|2112.24|0
1645738010000|2022-02-24 21:26:50|2113.75|2112.25|2113.35|2111.85|2113.79|2112.29|2113.35|2111.85|0
1645738020000|2022-02-24 21:27:00|2113.22|2111.72|2113.09|2111.59|2113.22|2111.72|2113.09|2111.59|0
1645738030000|2022-02-24 21:27:10|2113.13|2111.63|2113.04|2111.54|2113.13|2111.63|2112.95|2111.45|0
1645738040000|2022-02-24 21:27:20|2113.09|2111.59|2112.95|2111.45|2113.09|2111.59|2112.95|2111.45|0
1645738050000|2022-02-24 21:27:30|2112.91|2111.41|2112.95|2111.45|2113.09|2111.59|2112.91|2111.41|0
1645738060000|2022-02-24 21:27:40|2112.96|2111.46|2113.35|2111.85|2113.39|2111.89|2112.96|2111.46|0
1645738070000|2022-02-24 21:27:50|2113.26|2111.76|2113.39|2111.89|2113.39|2111.89|2113.22|2111.72|0
1645738080000|2022-02-24 21:28:00|2113.26|2111.76|2113.13|2111.63|2113.26|2111.76|2113.04|2111.54|0
1645738090000|2022-02-24 21:28:10|2113.09|2111.59|2113.61|2112.11|2113.92|2112.42|2113.09|2111.59|0
1645738100000|2022-02-24 21:28:20|2113.57|2112.07|2113.74|2112.24|2113.79|2112.29|2113.57|2112.07|0
1645738110000|2022-02-24 21:28:30|2113.7|2112.2|2113.74|2112.24|2113.92|2112.42|2113.7|2112.2|0
1645738120000|2022-02-24 21:28:40|2113.7|2112.2|2113.7|2112.2|2113.74|2112.24|2113.7|2112.2|0
1645738130000|2022-02-24 21:28:50|2113.74|2112.24|2113.88|2112.38|2113.92|2112.42|2113.74|2112.24|0
1645738140000|2022-02-24 21:29:00|2113.79|2112.29|2113.57|2112.07|2113.88|2112.38|2113.57|2112.07|0
1645738150000|2022-02-24 21:29:10|2113.52|2112.02|2113.52|2112.02|2113.52|2112.02|2113.44|2111.94|0
1645738160000|2022-02-24 21:29:20|2113.53|2112.03|2113.88|2112.38|2113.88|2112.38|2113.53|2112.03|0
1645738170000|2022-02-24 21:29:30|2113.79|2112.29|2113.79|2112.29|2113.79|2112.29|2113.79|2112.29|0
1645738180000|2022-02-24 21:29:40|2113.61|2112.11|2113.45|2111.95|2113.7|2112.2|2113.45|2111.95|0
1645738190000|2022-02-24 21:29:50|2113.41|2111.91|2113.63|2112.13|2113.63|2112.13|2113.41|2111.91|0
1645738200000|2022-02-24 21:30:00|2113.58|2112.08|2113.5|2112|2113.8|2112.3|2113.45|2111.95|0
1645738210000|2022-02-24 21:30:10|2113.45|2111.95|2113.45|2111.95|2113.45|2111.95|2113.41|2111.91|0
1645738220000|2022-02-24 21:30:20|2113.41|2111.91|2113.5|2112|2113.67|2112.17|2113.41|2111.91|0
1645738230000|2022-02-24 21:30:30|2113.41|2111.91|2113.28|2111.78|2113.41|2111.91|2113.28|2111.78|0
1645738240000|2022-02-24 21:30:40|2113.15|2111.65|2113.32|2111.82|2113.45|2111.95|2113.15|2111.65|0
1645738250000|2022-02-24 21:30:50|2113.41|2111.91|2113.19|2111.69|2113.5|2112|2113.19|2111.69|0
1645738260000|2022-02-24 21:31:00|2113.15|2111.65|2113.5|2112|2113.58|2112.08|2113.15|2111.65|0
1645738270000|2022-02-24 21:31:10|2113.45|2111.95|2113.5|2112|2113.5|2112|2113.45|2111.95|0
1645738280000|2022-02-24 21:31:20|2113.58|2112.08|2113.41|2111.91|2113.58|2112.08|2113.41|2111.91|0
1645738290000|2022-02-24 21:31:30|2113.32|2111.82|2112.97|2111.47|2113.32|2111.82|2112.93|2111.43|0
1645738300000|2022-02-24 21:31:40|2112.93|2111.43|2112.97|2111.47|2112.97|2111.47|2112.93|2111.43|0
1645738310000|2022-02-24 21:31:50|2113.01|2111.51|2113.01|2111.51|2113.01|2111.51|2113.01|2111.51|0
1645738320000|2022-02-24 21:32:00|2113.02|2111.52|2112.66|2111.16|2113.1|2111.6|2112.66|2111.16|0
1645738330000|2022-02-24 21:32:10|2112.62|2111.12|2112.53|2111.03|2112.62|2111.12|2112.53|2111.03|0
1645738340000|2022-02-24 21:32:20|2112.62|2111.12|2112.62|2111.12|2112.62|2111.12|2112.53|2111.03|0
1645738350000|2022-02-24 21:32:30|2112.66|2111.16|2112.66|2111.16|2112.66|2111.16|2112.53|2111.03|0
1645738360000|2022-02-24 21:32:40|2112.79|2111.29|2112.93|2111.43|2113.19|2111.69|2112.79|2111.29|0
1645738370000|2022-02-24 21:32:50|2112.92|2111.42|2112.79|2111.29|2112.92|2111.42|2112.66|2111.16|0
1645738380000|2022-02-24 21:33:00|2112.66|2111.16|2112.71|2111.21|2112.93|2111.43|2112.62|2111.12|0
1645738390000|2022-02-24 21:33:10|2112.79|2111.29|2113.15|2111.65|2113.15|2111.65|2112.71|2111.21|0
1645738400000|2022-02-24 21:33:20|2113.14|2111.64|2112.79|2111.29|2113.15|2111.65|2112.79|2111.29|0
1645738410000|2022-02-24 21:33:30|2112.8|2111.3|2112.97|2111.47|2112.97|2111.47|2112.8|2111.3|0
1645738420000|2022-02-24 21:33:40|2113.1|2111.6|2113.28|2111.78|2113.32|2111.82|2113.1|2111.6|0
1645738430000|2022-02-24 21:33:50|2113.32|2111.82|2113.28|2111.78|2113.41|2111.91|2113.28|2111.78|0
1645738440000|2022-02-24 21:34:00|2113.19|2111.69|2113.19|2111.69|2113.28|2111.78|2113.19|2111.69|0
1645738450000|2022-02-24 21:34:10|2113.17|2111.67|2112.99|2111.49|2113.17|2111.67|2112.91|2111.41|0
1645738460000|2022-02-24 21:34:20|2113|2111.5|2113.08|2111.58|2113.13|2111.63|2112.91|2111.41|0
1645738470000|2022-02-24 21:34:30|2113.13|2111.63|2112.64|2111.14|2113.13|2111.63|2112.64|2111.14|0
1645738480000|2022-02-24 21:34:40|2112.69|2111.19|2112.9|2111.4|2112.91|2111.41|2112.64|2111.14|0
1645738490000|2022-02-24 21:34:50|2112.94|2111.44|2113.06|2111.56|2113.06|2111.56|2112.89|2111.39|0
1645738500000|2022-02-24 21:35:00|2112.97|2111.47|2112.93|2111.43|2112.97|2111.47|2112.89|2111.39|0
1645738510000|2022-02-24 21:35:10|2112.89|2111.39|2112.97|2111.47|2112.97|2111.47|2112.89|2111.39|0
1645738520000|2022-02-24 21:35:20|2112.93|2111.43|2112.97|2111.47|2112.97|2111.47|2112.93|2111.43|0
1645738530000|2022-02-24 21:35:30|2112.93|2111.43|2112.97|2111.47|2112.97|2111.47|2112.93|2111.43|0
1645738540000|2022-02-24 21:35:40|2112.98|2111.48|2112.97|2111.47|2113.11|2111.61|2112.97|2111.47|0
1645738560000|2022-02-24 21:36:00|2112.98|2111.48|2113.11|2111.61|2113.11|2111.61|2112.98|2111.48|0
1645738570000|2022-02-24 21:36:10|2113.1|2111.6|2113.24|2111.74|2113.24|2111.74|2113.06|2111.56|0
1645738580000|2022-02-24 21:36:20|2113.23|2111.73|2112.97|2111.47|2113.23|2111.73|2112.97|2111.47|0
1645738600000|2022-02-24 21:36:40|2112.98|2111.48|2113.11|2111.61|2113.15|2111.65|2112.98|2111.48|0
1645738610000|2022-02-24 21:36:50|2113.24|2111.74|2113.15|2111.65|2113.24|2111.74|2113.11|2111.61|0
1645738620000|2022-02-24 21:37:00|2113.24|2111.74|2113.24|2111.74|2113.24|2111.74|2113.11|2111.61|0
1645738630000|2022-02-24 21:37:10|2113.28|2111.78|2113.37|2111.87|2113.54|2112.04|2113.24|2111.74|0
1645738640000|2022-02-24 21:37:20|2113.22|2111.72|2113.22|2111.72|2113.22|2111.72|2113.22|2111.72|0
1645738650000|2022-02-24 21:37:30|2113.09|2111.59|2113|2111.5|2113.09|2111.59|2112.96|2111.46|0
1645738660000|2022-02-24 21:37:40|2112.96|2111.46|2112.96|2111.46|2113|2111.5|2112.96|2111.46|0
1645738670000|2022-02-24 21:37:50|2112.95|2111.45|2112.82|2111.32|2112.96|2111.46|2112.82|2111.32|0
1645738680000|2022-02-24 21:38:00|2112.83|2111.33|2112.82|2111.32|2112.91|2111.41|2112.82|2111.32|0
1645738690000|2022-02-24 21:38:10|2112.83|2111.33|2112.82|2111.32|2112.96|2111.46|2112.82|2111.32|0
1645738700000|2022-02-24 21:38:20|2112.83|2111.33|2112.96|2111.46|2112.96|2111.46|2112.83|2111.33|0
1645738710000|2022-02-24 21:38:30|2113|2111.5|2112.96|2111.46|2113|2111.5|2112.96|2111.46|0
1645738720000|2022-02-24 21:38:40|2113.09|2111.59|2113.09|2111.59|2113.09|2111.59|2113.09|2111.59|0
1645738740000|2022-02-24 21:39:00|2113|2111.5|2112.96|2111.46|2113|2111.5|2112.96|2111.46|0
1645738780000|2022-02-24 21:39:40|2112.95|2111.45|2112.6|2111.1|2112.95|2111.45|2112.47|2110.97|0
1645738790000|2022-02-24 21:39:50|2112.47|2110.97|2112.47|2110.97|2112.47|2110.97|2112.47|2110.97|0
1645738800000|2022-02-24 21:40:00|2112.34|2110.84|2112.47|2110.97|2112.52|2111.02|2112.34|2110.84|0
1645738810000|2022-02-24 21:40:10|2112.34|2110.84|2112.47|2110.97|2112.47|2110.97|2112.34|2110.84|0
1645738820000|2022-02-24 21:40:20|2112.52|2111.02|2112.65|2111.15|2112.65|2111.15|2112.52|2111.02|0
1645738830000|2022-02-24 21:40:30|2112.6|2111.1|2112.47|2110.97|2112.65|2111.15|2112.47|2110.97|0
1645738860000|2022-02-24 21:41:00|2112.52|2111.02|2112.82|2111.32|2112.82|2111.32|2112.52|2111.02|0
1645738870000|2022-02-24 21:41:10|2112.74|2111.24|2112.82|2111.32|2112.82|2111.32|2112.74|2111.24|0
1645738890000|2022-02-24 21:41:30|2112.83|2111.33|2112.82|2111.32|2112.96|2111.46|2112.74|2111.24|0
1645738900000|2022-02-24 21:41:40|2112.43|2110.93|2112.34|2110.84|2112.43|2110.93|2112.25|2110.75|0
1645738910000|2022-02-24 21:41:50|2112.25|2110.75|2112.34|2110.84|2112.34|2110.84|2112.25|2110.75|0
1645738920000|2022-02-24 21:42:00|2112.52|2111.02|2112.52|2111.02|2112.6|2111.1|2112.47|2110.97|0
1645738930000|2022-02-24 21:42:10|2112.6|2111.1|2112.6|2111.1|2112.6|2111.1|2112.6|2111.1|0
1645738940000|2022-02-24 21:42:20|2112.61|2111.11|2112.74|2111.24|2112.74|2111.24|2112.6|2111.1|0
1645738950000|2022-02-24 21:42:30|2113.09|2111.59|2112.96|2111.46|2113.09|2111.59|2112.96|2111.46|0
1645738960000|2022-02-24 21:42:40|2113|2111.5|2113.26|2111.76|2113.31|2111.81|2113|2111.5|0
1645738970000|2022-02-24 21:42:50|2113.31|2111.81|2113.22|2111.72|2113.31|2111.81|2113.09|2111.59|0
1645738980000|2022-02-24 21:43:00|2113.13|2111.63|2113.31|2111.81|2113.31|2111.81|2113.09|2111.59|0
1645738990000|2022-02-24 21:43:10|2113.39|2111.89|2113.44|2111.94|2113.44|2111.94|2113.31|2111.81|0
1645739000000|2022-02-24 21:43:20|2113.48|2111.98|2113.75|2112.25|2113.79|2112.29|2113.48|2111.98|0
1645739010000|2022-02-24 21:43:30|2113.66|2112.16|2113.65|2112.15|2113.75|2112.25|2113.44|2111.94|0
1645739020000|2022-02-24 21:43:40|2113.74|2112.24|2113.78|2112.28|2113.78|2112.28|2113.6|2112.1|0
1645739030000|2022-02-24 21:43:50|2113.65|2112.15|2113.56|2112.06|2113.65|2112.15|2113.56|2112.06|0
1645739040000|2022-02-24 21:44:00|2113.47|2111.97|2113.56|2112.06|2113.56|2112.06|2113.3|2111.8|0
1645739050000|2022-02-24 21:44:10|2113.47|2111.97|2113.47|2111.97|2113.47|2111.97|2113.47|2111.97|0
1645739060000|2022-02-24 21:44:20|2113.56|2112.06|2113.6|2112.1|2113.65|2112.15|2113.56|2112.06|0
1645739070000|2022-02-24 21:44:30|2113.47|2111.97|2113.22|2111.72|2113.47|2111.97|2112.99|2111.49|0
1645739080000|2022-02-24 21:44:40|2113.13|2111.63|2113.22|2111.72|2113.22|2111.72|2113.13|2111.63|0
1645739090000|2022-02-24 21:44:50|2113.39|2111.89|2113.31|2111.81|2113.39|2111.89|2113.13|2111.63|0
1645739100000|2022-02-24 21:45:00|2113.61|2112.11|2113.66|2112.16|2113.66|2112.16|2113.57|2112.07|0
1645739110000|2022-02-24 21:45:10|2113.75|2112.25|2113.79|2112.29|2113.79|2112.29|2113.75|2112.25|0
1645739120000|2022-02-24 21:45:20|2113.92|2112.42|2113.88|2112.38|2113.92|2112.42|2113.79|2112.29|0
1645739130000|2022-02-24 21:45:30|2113.92|2112.42|2114.05|2112.55|2114.05|2112.55|2113.92|2112.42|0
1645739140000|2022-02-24 21:45:40|2114.1|2112.6|2114.05|2112.55|2114.1|2112.6|2114.05|2112.55|0
1645739160000|2022-02-24 21:46:00|2113.97|2112.47|2113.92|2112.42|2113.97|2112.47|2113.92|2112.42|0
1645739170000|2022-02-24 21:46:10|2114.05|2112.55|2113.94|2112.44|2114.05|2112.55|2113.92|2112.42|0
1645739180000|2022-02-24 21:46:20|2113.97|2112.47|2113.97|2112.47|2113.97|2112.47|2113.97|2112.47|0
1645739190000|2022-02-24 21:46:30|2113.98|2112.48|2114.19|2112.69|2114.19|2112.69|2113.98|2112.48|0
1645739200000|2022-02-24 21:46:40|2113.97|2112.47|2113.97|2112.47|2114.02|2112.52|2113.97|2112.47|0
1645739210000|2022-02-24 21:46:50|2113.93|2112.43|2114.32|2112.82|2114.32|2112.82|2113.8|2112.3|0
1645739220000|2022-02-24 21:47:00|2114.28|2112.78|2114.32|2112.82|2114.32|2112.82|2114.19|2112.69|0
1645739230000|2022-02-24 21:47:10|2114.33|2112.83|2114.63|2113.13|2114.68|2113.18|2114.33|2112.83|0
1645739240000|2022-02-24 21:47:20|2114.68|2113.18|2114.68|2113.18|2114.68|2113.18|2114.46|2112.96|0
1645739250000|2022-02-24 21:47:30|2114.81|2113.31|2114.81|2113.31|2114.81|2113.31|2114.81|2113.31|0
1645739260000|2022-02-24 21:47:40|2114.85|2113.35|2115.17|2113.67|2115.3|2113.8|2114.85|2113.35|0
1645739280000|2022-02-24 21:48:00|2115.12|2113.62|2115.17|2113.67|2115.17|2113.67|2114.95|2113.45|0
1645739290000|2022-02-24 21:48:10|2115.08|2113.58|2114.95|2113.45|2115.08|2113.58|2114.95|2113.45|0
1645739300000|2022-02-24 21:48:20|2114.86|2113.36|2114.6|2113.1|2114.86|2113.36|2114.47|2112.97|0
1645739310000|2022-02-24 21:48:30|2114.51|2113.01|2115.36|2113.86|2115.49|2113.99|2114.38|2112.88|0
1645739320000|2022-02-24 21:48:40|2115.32|2113.82|2115.58|2114.08|2115.67|2114.17|2115.23|2113.73|0
1645739330000|2022-02-24 21:48:50|2115.49|2113.99|2115.36|2113.86|2115.49|2113.99|2115.32|2113.82|0
1645739340000|2022-02-24 21:49:00|2115.4|2113.9|2116.47|2114.97|2116.47|2114.97|2115.4|2113.9|0
1645739350000|2022-02-24 21:49:10|2116.56|2115.06|2116.56|2115.06|2116.69|2115.19|2116.07|2114.57|0
1645739360000|2022-02-24 21:49:20|2116.64|2115.14|2116.56|2115.06|2116.69|2115.19|2116.56|2115.06|0
1645739370000|2022-02-24 21:49:30|2116.55|2115.05|2116.47|2114.97|2116.56|2115.06|2116.47|2114.97|0
1645739380000|2022-02-24 21:49:40|2116.38|2114.88|2117.13|2115.63|2117.17|2115.67|2116.34|2114.84|0
1645739390000|2022-02-24 21:49:50|2117.17|2115.67|2116.95|2115.45|2117.17|2115.67|2116.82|2115.32|0
1645739400000|2022-02-24 21:50:00|2117|2115.5|2117.01|2115.51|2117.14|2115.64|2116.53|2115.03|0
1645739410000|2022-02-24 21:50:10|2116.97|2115.47|2116.83|2115.33|2117.01|2115.51|2116.7|2115.2|0
1645739420000|2022-02-24 21:50:20|2116.79|2115.29|2116.61|2115.11|2116.79|2115.29|2116.53|2115.03|0
1645739430000|2022-02-24 21:50:30|2116.53|2115.03|2116.79|2115.29|2116.79|2115.29|2116.53|2115.03|0
1645739440000|2022-02-24 21:50:40|2116.83|2115.33|2116.92|2115.42|2116.92|2115.42|2116.83|2115.33|0
1645739450000|2022-02-24 21:50:50|2117.01|2115.51|2117.14|2115.64|2117.14|2115.64|2117.01|2115.51|0
1645739460000|2022-02-24 21:51:00|2117.1|2115.6|2117.14|2115.64|2117.36|2115.86|2117.01|2115.51|0
1645739470000|2022-02-24 21:51:10|2117.01|2115.51|2117.64|2116.14|2117.78|2116.28|2117.01|2115.51|0
1645739480000|2022-02-24 21:51:20|2117.51|2116.01|2117.16|2115.66|2117.78|2116.28|2117.16|2115.66|0
1645739490000|2022-02-24 21:51:30|2117.12|2115.62|2117.12|2115.62|2117.16|2115.66|2116.94|2115.44|0
1645739500000|2022-02-24 21:51:40|2117.38|2115.88|2117.51|2116.01|2117.51|2116.01|2117.38|2115.88|0
1645739510000|2022-02-24 21:51:50|2117.47|2115.97|2117.86|2116.36|2117.86|2116.36|2117.38|2115.88|0
1645739520000|2022-02-24 21:52:00|2117.82|2116.32|2118.16|2116.66|2118.16|2116.66|2117.63|2116.13|0
1645739530000|2022-02-24 21:52:10|2118.12|2116.62|2118.03|2116.53|2118.34|2116.84|2117.94|2116.44|0
1645739540000|2022-02-24 21:52:20|2118.25|2116.75|2118.25|2116.75|2118.34|2116.84|2118.12|2116.62|0
1645739550000|2022-02-24 21:52:30|2118.16|2116.66|2118.29|2116.79|2118.29|2116.79|2118.12|2116.62|0
1645739560000|2022-02-24 21:52:40|2118.25|2116.75|2118.82|2117.32|2118.82|2117.32|2118.16|2116.66|0
1645739570000|2022-02-24 21:52:50|2118.91|2117.41|2118.95|2117.45|2119.13|2117.63|2118.78|2117.28|0
1645739580000|2022-02-24 21:53:00|2118.96|2117.46|2118.51|2117.01|2119.13|2117.63|2118.51|2117.01|0
1645739590000|2022-02-24 21:53:10|2118.6|2117.1|2118.47|2116.97|2118.64|2117.14|2118.25|2116.75|0
1645739600000|2022-02-24 21:53:20|2118.29|2116.79|2118.29|2116.79|2118.29|2116.79|2118.25|2116.75|0
1645739610000|2022-02-24 21:53:30|2118.25|2116.75|2118.29|2116.79|2118.29|2116.79|2118.25|2116.75|0
1645739620000|2022-02-24 21:53:40|2118.34|2116.84|2118.47|2116.97|2118.47|2116.97|2118.12|2116.62|0
1645739630000|2022-02-24 21:53:50|2118.73|2117.23|2118.95|2117.45|2119.17|2117.67|2118.6|2117.1|0
1645739640000|2022-02-24 21:54:00|2119.08|2117.58|2119.26|2117.76|2119.3|2117.8|2119|2117.5|0
1645739650000|2022-02-24 21:54:10|2119.3|2117.8|2119.3|2117.8|2119.39|2117.89|2119|2117.5|0
1645739660000|2022-02-24 21:54:20|2119.26|2117.76|2119.57|2118.07|2119.57|2118.07|2119.17|2117.67|0
1645739670000|2022-02-24 21:54:30|2119.48|2117.98|2119.48|2117.98|2119.96|2118.46|2119.17|2117.67|0
1645739680000|2022-02-24 21:54:40|2119.57|2118.07|2119.61|2118.11|2119.65|2118.15|2119.3|2117.8|0
1645739690000|2022-02-24 21:54:50|2119.57|2118.07|2119.57|2118.07|2119.65|2118.15|2118.73|2117.23|0
1645739700000|2022-02-24 21:55:00|2119.65|2118.15|2119.65|2118.15|2119.79|2118.29|2119.48|2117.98|0
1645739710000|2022-02-24 21:55:10|2119.26|2117.76|2119.57|2118.07|2119.57|2118.07|2119.17|2117.67|0
1645739720000|2022-02-24 21:55:20|2119.56|2118.06|2119.13|2117.63|2119.56|2118.06|2119.13|2117.63|0
1645739730000|2022-02-24 21:55:30|2119.17|2117.67|2118.95|2117.45|2119.17|2117.67|2118.82|2117.32|0
1645739740000|2022-02-24 21:55:40|2118.96|2117.46|2119.43|2117.93|2119.43|2117.93|2118.96|2117.46|0
1645739750000|2022-02-24 21:55:50|2119.39|2117.89|2119.13|2117.63|2119.39|2117.89|2119.13|2117.63|0
1645739760000|2022-02-24 21:56:00|2119.08|2117.58|2119.17|2117.67|2119.3|2117.8|2118.91|2117.41|0
1645739770000|2022-02-24 21:56:10|2119.26|2117.76|2119.57|2118.07|2119.57|2118.07|2119.26|2117.76|0
1645739780000|2022-02-24 21:56:20|2119.61|2118.11|2119.79|2118.29|2119.83|2118.33|2119.61|2118.11|0
1645739790000|2022-02-24 21:56:30|2119.96|2118.46|2119.74|2118.24|2120.05|2118.55|2119.74|2118.24|0
1645739800000|2022-02-24 21:56:40|2119.79|2118.29|2120.05|2118.55|2120.05|2118.55|2119.79|2118.29|0
1645739810000|2022-02-24 21:56:50|2119.96|2118.46|2119.9|2118.4|2119.96|2118.46|2119.86|2118.36|0
1645739820000|2022-02-24 21:57:00|2119.86|2118.36|2120.04|2118.54|2120.04|2118.54|2119.86|2118.36|0
1645739830000|2022-02-24 21:57:10|2120|2118.5|2119.6|2118.1|2120.04|2118.54|2119.6|2118.1|0
1645739840000|2022-02-24 21:57:20|2119.12|2117.62|2119.12|2117.62|2119.21|2117.71|2119.12|2117.62|0
1645739850000|2022-02-24 21:57:30|2119.03|2117.53|2118.77|2117.27|2119.03|2117.53|2118.42|2116.92|0
1645739860000|2022-02-24 21:57:40|2118.68|2117.18|2118.07|2116.57|2118.68|2117.18|2117.94|2116.44|0
1645739870000|2022-02-24 21:57:50|2118.06|2116.56|2117.58|2116.08|2118.06|2116.56|2117.41|2115.91|0
1645739880000|2022-02-24 21:58:00|2117.54|2116.04|2117.72|2116.22|2117.72|2116.22|2117.54|2116.04|0
1645739890000|2022-02-24 21:58:10|2117.71|2116.21|2116.74|2115.24|2117.71|2116.21|2116.74|2115.24|0
1645739900000|2022-02-24 21:58:20|2116.78|2115.28|2116.26|2114.76|2116.87|2115.37|2116.26|2114.76|0
1645739910000|2022-02-24 21:58:30|2116.25|2114.75|2115.77|2114.27|2116.25|2114.75|2115.77|2114.27|0
1645739920000|2022-02-24 21:58:40|2115.82|2114.32|2115.64|2114.14|2115.9|2114.4|2115.51|2114.01|0
1645739930000|2022-02-24 21:58:50|2115.82|2114.32|2115.29|2113.79|2115.82|2114.32|2115.16|2113.66|0
1645739940000|2022-02-24 21:59:00|2115.16|2113.66|2114.68|2113.18|2115.16|2113.66|2114.59|2113.09|0
1645739950000|2022-02-24 21:59:10|2114.76|2113.26|2115.07|2113.57|2115.16|2113.66|2114.76|2113.26|0
1645739960000|2022-02-24 21:59:20|2114.85|2113.35|2115.25|2113.75|2115.42|2113.92|2114.85|2113.35|0
1645739970000|2022-02-24 21:59:30|2115.42|2113.92|2114.98|2113.48|2115.6|2114.1|2114.94|2113.44|0
1645739980000|2022-02-24 21:59:40|2114.94|2113.44|2114.68|2113.18|2115.07|2113.57|2114.59|2113.09|0
1645739990000|2022-02-24 21:59:50|2114.76|2113.26|2114.59|2113.09|2115.73|2114.23|2114.5|2113|0
1645740000000|2022-02-24 22:00:00|2115.02|2113.52|2115.11|2113.61|2115.11|2113.61|2115.02|2113.52|0
1645740010000|2022-02-24 22:00:10|2115.19|2113.69|2115.19|2113.69|2115.19|2113.69|2115.15|2113.65|0
1645740020000|2022-02-24 22:00:20|2115.15|2113.65|2115.15|2113.65|2115.15|2113.65|2115.15|2113.65|0
1645740030000|2022-02-24 22:00:30|2114.98|2113.48|2115.02|2113.52|2115.02|2113.52|2114.98|2113.48|0
1645740040000|2022-02-24 22:00:40|2114.98|2113.48|2114.98|2113.48|2114.98|2113.48|2114.98|2113.48|0
1645740050000|2022-02-24 22:00:50|2114.93|2113.43|2114.93|2113.43|2114.93|2113.43|2114.93|2113.43|0
1645740100000|2022-02-24 22:01:40|2114.98|2113.48|2114.98|2113.48|2114.98|2113.48|2114.98|2113.48|0
1645740110000|2022-02-24 22:01:50|2115.02|2113.52|2115.02|2113.52|2115.02|2113.52|2115.02|2113.52|0
1645740140000|2022-02-24 22:02:20|2114.98|2113.48|2115.06|2113.56|2115.06|2113.56|2114.98|2113.48|0
1645740180000|2022-02-24 22:03:00|2115.19|2113.69|2115.19|2113.69|2115.19|2113.69|2115.19|2113.69|0
1645740190000|2022-02-24 22:03:10|2115.11|2113.61|2115.19|2113.69|2115.19|2113.69|2115.11|2113.61|0
1645740200000|2022-02-24 22:03:20|2115.23|2113.73|2115.36|2113.86|2115.36|2113.86|2115.23|2113.73|0
1645740210000|2022-02-24 22:03:30|2115.32|2113.82|2115.41|2113.91|2115.41|2113.91|2115.32|2113.82|0
1645740220000|2022-02-24 22:03:40|2115.32|2113.82|2115.32|2113.82|2115.32|2113.82|2115.32|2113.82|0
1645740240000|2022-02-24 22:04:00|2115.28|2113.78|2115.28|2113.78|2115.28|2113.78|2115.28|2113.78|0
1645740280000|2022-02-24 22:04:40|2115.36|2113.86|2115.36|2113.86|2115.36|2113.86|2115.36|2113.86|0
1645740300000|2022-02-24 22:05:00|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|0
1645740310000|2022-02-24 22:05:10|2115.28|2113.78|2115.28|2113.78|2115.28|2113.78|2115.28|2113.78|0
1645740340000|2022-02-24 22:05:40|2115.32|2113.82|2115.32|2113.82|2115.32|2113.82|2115.32|2113.82|0
1645740380000|2022-02-24 22:06:20|2115.28|2113.78|2115.36|2113.86|2115.36|2113.86|2115.28|2113.78|0
1645740400000|2022-02-24 22:06:40|2115.28|2113.78|2115.28|2113.78|2115.28|2113.78|2115.28|2113.78|0
1645740410000|2022-02-24 22:06:50|2115.32|2113.82|2115.32|2113.82|2115.32|2113.82|2115.32|2113.82|0
1645740460000|2022-02-24 22:07:40|2115.31|2113.81|2115.31|2113.81|2115.31|2113.81|2115.31|2113.81|0
1645740530000|2022-02-24 22:08:50|2115.4|2113.9|2115.44|2113.94|2115.44|2113.94|2115.4|2113.9|0
1645740550000|2022-02-24 22:09:10|2115.35|2113.85|2115.35|2113.85|2115.35|2113.85|2115.35|2113.85|0
1645740600000|2022-02-24 22:10:00|2115.4|2113.9|2115.44|2113.94|2115.44|2113.94|2115.35|2113.85|0
1645740610000|2022-02-24 22:10:10|2115.4|2113.9|2115.35|2113.85|2115.4|2113.9|2115.35|2113.85|0
1645740630000|2022-02-24 22:10:30|2115.44|2113.94|2115.44|2113.94|2115.44|2113.94|2115.44|2113.94|0
1645740670000|2022-02-24 22:11:10|2115.35|2113.85|2115.44|2113.94|2115.44|2113.94|2115.35|2113.85|0
1645740690000|2022-02-24 22:11:30|2115.45|2113.95|2115.45|2113.95|2115.45|2113.95|2115.45|2113.95|0
1645740710000|2022-02-24 22:11:50|2115.54|2114.04|2115.54|2114.04|2115.62|2114.12|2115.54|2114.04|0
1645740730000|2022-02-24 22:12:10|2115.84|2114.34|2115.82|2114.32|2115.84|2114.34|2115.82|2114.32|0
1645740750000|2022-02-24 22:12:30|2116.03|2114.53|2116.03|2114.53|2116.03|2114.53|2116.03|2114.53|0
1645740760000|2022-02-24 22:12:40|2115.95|2114.45|2115.95|2114.45|2115.95|2114.45|2115.69|2114.19|0
1645740770000|2022-02-24 22:12:50|2115.9|2114.4|2116.03|2114.53|2116.03|2114.53|2115.9|2114.4|0
1645740800000|2022-02-24 22:13:20|2116.04|2114.54|2115.96|2114.46|2116.04|2114.54|2115.96|2114.46|0
1645740810000|2022-02-24 22:13:30|2115.79|2114.29|2115.79|2114.29|2115.79|2114.29|2115.79|2114.29|0
1645740820000|2022-02-24 22:13:40|2115.87|2114.37|2115.87|2114.37|2115.87|2114.37|2115.87|2114.37|0
1645740830000|2022-02-24 22:13:50|2115.96|2114.46|2115.96|2114.46|2115.96|2114.46|2115.96|2114.46|0
1645740840000|2022-02-24 22:14:00|2115.91|2114.41|2115.91|2114.41|2115.91|2114.41|2115.91|2114.41|0
1645740860000|2022-02-24 22:14:20|2115.87|2114.37|2115.91|2114.41|2115.91|2114.41|2115.87|2114.37|0
1645740870000|2022-02-24 22:14:30|2115.87|2114.37|2115.93|2114.43|2115.93|2114.43|2115.87|2114.37|0
1645740880000|2022-02-24 22:14:40|2115.89|2114.39|2115.89|2114.39|2115.89|2114.39|2115.89|2114.39|0
1645740890000|2022-02-24 22:14:50|2115.93|2114.43|2115.89|2114.39|2115.93|2114.43|2115.89|2114.39|0
1645740910000|2022-02-24 22:15:10|2115.93|2114.43|2115.93|2114.43|2115.93|2114.43|2115.93|2114.43|0
1645740920000|2022-02-24 22:15:20|2115.94|2114.44|2115.94|2114.44|2115.94|2114.44|2115.94|2114.44|0
1645740930000|2022-02-24 22:15:30|2115.86|2114.36|2115.94|2114.44|2115.94|2114.44|2115.86|2114.36|0
1645740970000|2022-02-24 22:16:10|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|0
1645740980000|2022-02-24 22:16:20|2115.94|2114.44|2115.94|2114.44|2115.94|2114.44|2115.94|2114.44|0
1645740990000|2022-02-24 22:16:30|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|0
1645741010000|2022-02-24 22:16:50|2115.94|2114.44|2115.9|2114.4|2115.94|2114.44|2115.9|2114.4|0
1645741020000|2022-02-24 22:17:00|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|0
1645741030000|2022-02-24 22:17:10|2115.81|2114.31|2115.81|2114.31|2115.81|2114.31|2115.81|2114.31|0
1645741040000|2022-02-24 22:17:20|2115.77|2114.27|2115.77|2114.27|2115.9|2114.4|2115.77|2114.27|0
1645741050000|2022-02-24 22:17:30|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|0
1645741070000|2022-02-24 22:17:50|2115.77|2114.27|2115.77|2114.27|2115.77|2114.27|2115.77|2114.27|0
1645741090000|2022-02-24 22:18:10|2115.86|2114.36|2115.81|2114.31|2115.94|2114.44|2115.81|2114.31|0
1645741120000|2022-02-24 22:18:40|2115.94|2114.44|2115.94|2114.44|2115.94|2114.44|2115.94|2114.44|0
1645741130000|2022-02-24 22:18:50|2115.9|2114.4|2115.9|2114.4|2115.9|2114.4|2115.9|2114.4|0
1645741170000|2022-02-24 22:19:30|2115.94|2114.44|2115.98|2114.48|2115.98|2114.48|2115.94|2114.44|0
1645741220000|2022-02-24 22:20:20|2116.03|2114.53|2116.03|2114.53|2116.03|2114.53|2116.03|2114.53|0
1645741230000|2022-02-24 22:20:30|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|0
1645741250000|2022-02-24 22:20:50|2116.03|2114.53|2116.03|2114.53|2116.03|2114.53|2116.03|2114.53|0
1645741260000|2022-02-24 22:21:00|2116.07|2114.57|2116.07|2114.57|2116.07|2114.57|2116.07|2114.57|0
1645741300000|2022-02-24 22:21:40|2116.11|2114.61|2116.11|2114.61|2116.11|2114.61|2116.11|2114.61|0
1645741340000|2022-02-24 22:22:20|2116.03|2114.53|2116.03|2114.53|2116.03|2114.53|2116.03|2114.53|0
1645741350000|2022-02-24 22:22:30|2116.07|2114.57|2115.94|2114.44|2116.07|2114.57|2115.9|2114.4|0
1645741380000|2022-02-24 22:23:00|2116.07|2114.57|2116.07|2114.57|2116.07|2114.57|2116.07|2114.57|0
1645741400000|2022-02-24 22:23:20|2115.94|2114.44|2116.07|2114.57|2116.07|2114.57|2115.94|2114.44|0
1645741420000|2022-02-24 22:23:40|2115.94|2114.44|2115.94|2114.44|2115.94|2114.44|2115.94|2114.44|0
1645741430000|2022-02-24 22:23:50|2116.07|2114.57|2116.07|2114.57|2116.07|2114.57|2116.07|2114.57|0
1645741440000|2022-02-24 22:24:00|2116.03|2114.53|2115.94|2114.44|2116.03|2114.53|2115.94|2114.44|0
1645741480000|2022-02-24 22:24:40|2115.86|2114.36|2115.94|2114.44|2115.94|2114.44|2115.86|2114.36|0
1645741500000|2022-02-24 22:25:00|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|0
1645741860000|2022-02-24 22:31:00|2115.77|2114.27|2115.9|2114.4|2115.9|2114.4|2115.77|2114.27|0
1645741900000|2022-02-24 22:31:40|2115.86|2114.36|2115.9|2114.4|2115.9|2114.4|2115.86|2114.36|0
1645741920000|2022-02-24 22:32:00|2115.86|2114.36|2115.73|2114.23|2115.86|2114.36|2115.73|2114.23|0
1645741960000|2022-02-24 22:32:40|2115.68|2114.18|2115.68|2114.18|2115.68|2114.18|2115.68|2114.18|0
1645742050000|2022-02-24 22:34:10|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|0
1645742060000|2022-02-24 22:34:20|2115.81|2114.31|2115.81|2114.31|2115.81|2114.31|2115.81|2114.31|0
1645742070000|2022-02-24 22:34:30|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|0
1645742080000|2022-02-24 22:34:40|2115.9|2114.4|2115.9|2114.4|2115.9|2114.4|2115.9|2114.4|0
1645742090000|2022-02-24 22:34:50|2115.94|2114.44|2115.94|2114.44|2115.94|2114.44|2115.94|2114.44|0
1645742100000|2022-02-24 22:35:00|2115.86|2114.36|2115.77|2114.27|2115.86|2114.36|2115.77|2114.27|0
1645742110000|2022-02-24 22:35:10|2115.86|2114.36|2115.9|2114.4|2115.9|2114.4|2115.86|2114.36|0
1645742150000|2022-02-24 22:35:50|2115.94|2114.44|2115.98|2114.48|2115.98|2114.48|2115.94|2114.44|0
1645742160000|2022-02-24 22:36:00|2116.07|2114.57|2116.07|2114.57|2116.07|2114.57|2116.07|2114.57|0
1645742180000|2022-02-24 22:36:20|2116.16|2114.66|2116.11|2114.61|2116.16|2114.66|2116.11|2114.61|0
1645742190000|2022-02-24 22:36:30|2116.07|2114.57|2116.11|2114.61|2116.11|2114.61|2116.07|2114.57|0
1645742240000|2022-02-24 22:37:20|2116.16|2114.66|2116.16|2114.66|2116.16|2114.66|2116.16|2114.66|0
1645742250000|2022-02-24 22:37:30|2116.11|2114.61|2116.11|2114.61|2116.11|2114.61|2116.11|2114.61|0
1645742260000|2022-02-24 22:37:40|2116.24|2114.74|2116.24|2114.74|2116.24|2114.74|2116.24|2114.74|0
1645742270000|2022-02-24 22:37:50|2116.07|2114.57|2116.03|2114.53|2116.07|2114.57|2116.03|2114.53|0
1645742290000|2022-02-24 22:38:10|2116.07|2114.57|2115.77|2114.27|2116.07|2114.57|2115.77|2114.27|0
1645742300000|2022-02-24 22:38:20|2115.73|2114.23|2115.47|2113.97|2115.73|2114.23|2115.47|2113.97|0
1645742310000|2022-02-24 22:38:30|2115.6|2114.1|2115.6|2114.1|2115.6|2114.1|2115.6|2114.1|0
1645742340000|2022-02-24 22:39:00|2115.68|2114.18|2115.77|2114.27|2115.77|2114.27|2115.68|2114.18|0
1645742350000|2022-02-24 22:39:10|2115.9|2114.4|2116.07|2114.57|2116.07|2114.57|2115.9|2114.4|0
1645742380000|2022-02-24 22:39:40|2115.98|2114.48|2115.6|2114.1|2115.98|2114.48|2115.6|2114.1|0
1645742390000|2022-02-24 22:39:50|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|2115.86|2114.36|0
1645742400000|2022-02-24 22:40:00|2115.77|2114.27|2115.87|2114.37|2115.87|2114.37|2115.77|2114.27|0
1645742430000|2022-02-24 22:40:30|2115.82|2114.32|2115.87|2114.37|2115.87|2114.37|2115.82|2114.32|0
1645742480000|2022-02-24 22:41:20|2115.95|2114.45|2115.95|2114.45|2115.95|2114.45|2115.95|2114.45|0
1645742490000|2022-02-24 22:41:30|2115.87|2114.37|2115.87|2114.37|2115.87|2114.37|2115.87|2114.37|0
1645742500000|2022-02-24 22:41:40|2116.04|2114.54|2116.04|2114.54|2116.04|2114.54|2116.04|2114.54|0
1645742510000|2022-02-24 22:41:50|2115.87|2114.37|2115.95|2114.45|2115.95|2114.45|2115.87|2114.37|0
1645742560000|2022-02-24 22:42:40|2115.91|2114.41|2115.91|2114.41|2115.91|2114.41|2115.91|2114.41|0
1645742590000|2022-02-24 22:43:10|2115.95|2114.45|2115.95|2114.45|2115.95|2114.45|2115.95|2114.45|0
1645742610000|2022-02-24 22:43:30|2116.12|2114.62|2116.12|2114.62|2116.12|2114.62|2116.12|2114.62|0
1645742620000|2022-02-24 22:43:40|2115.99|2114.49|2115.99|2114.49|2115.99|2114.49|2115.99|2114.49|0
1645742630000|2022-02-24 22:43:50|2115.95|2114.45|2116.04|2114.54|2116.04|2114.54|2115.95|2114.45|0
1645742640000|2022-02-24 22:44:00|2116.05|2114.55|2116.05|2114.55|2116.05|2114.55|2116.05|2114.55|0
1645742670000|2022-02-24 22:44:30|2116|2114.5|2116.05|2114.55|2116.05|2114.55|2116|2114.5|0
1645742680000|2022-02-24 22:44:40|2115.88|2114.38|2115.79|2114.29|2115.88|2114.38|2115.79|2114.29|0
1645742720000|2022-02-24 22:45:20|2115.88|2114.38|2115.88|2114.38|2115.88|2114.38|2115.88|2114.38|0
1645742750000|2022-02-24 22:45:50|2115.83|2114.33|2115.83|2114.33|2115.83|2114.33|2115.83|2114.33|0
1645742820000|2022-02-24 22:47:00|2115.79|2114.29|2115.79|2114.29|2115.79|2114.29|2115.79|2114.29|0
1645742840000|2022-02-24 22:47:20|2115.88|2114.38|2115.88|2114.38|2115.88|2114.38|2115.88|2114.38|0
1645742860000|2022-02-24 22:47:40|2115.79|2114.29|2115.7|2114.2|2115.79|2114.29|2115.7|2114.2|0
1645742880000|2022-02-24 22:48:00|2115.62|2114.12|2115.62|2114.12|2115.62|2114.12|2115.62|2114.12|0
1645742890000|2022-02-24 22:48:10|2115.57|2114.07|2115.57|2114.07|2115.57|2114.07|2115.57|2114.07|0
1645742900000|2022-02-24 22:48:20|2115.62|2114.12|2115.62|2114.12|2115.62|2114.12|2115.62|2114.12|0
1645742930000|2022-02-24 22:48:50|2115.53|2114.03|2115.53|2114.03|2115.53|2114.03|2115.53|2114.03|0
1645742960000|2022-02-24 22:49:20|2115.62|2114.12|2115.62|2114.12|2115.62|2114.12|2115.62|2114.12|0
1645742970000|2022-02-24 22:49:30|2115.7|2114.2|2115.7|2114.2|2115.7|2114.2|2115.7|2114.2|0
1645742980000|2022-02-24 22:49:40|2115.62|2114.12|2115.53|2114.03|2115.62|2114.12|2115.53|2114.03|0
1645743000000|2022-02-24 22:50:00|2115.57|2114.07|2115.57|2114.07|2115.57|2114.07|2115.57|2114.07|0
1645743010000|2022-02-24 22:50:10|2115.53|2114.03|2115.57|2114.07|2115.57|2114.07|2115.53|2114.03|0
1645743020000|2022-02-24 22:50:20|2115.53|2114.03|2115.53|2114.03|2115.53|2114.03|2115.53|2114.03|0
1645743240000|2022-02-24 22:54:00|2115.49|2113.99|2115.36|2113.86|2115.49|2113.99|2115.36|2113.86|0
1645743260000|2022-02-24 22:54:20|2115.27|2113.77|2115.27|2113.77|2115.27|2113.77|2115.27|2113.77|0
1645743270000|2022-02-24 22:54:30|2115.19|2113.69|2115.19|2113.69|2115.19|2113.69|2115.19|2113.69|0
1645743310000|2022-02-24 22:55:10|2115.1|2113.6|2115.1|2113.6|2115.1|2113.6|2115.1|2113.6|0
1645743330000|2022-02-24 22:55:30|2115.01|2113.51|2115.06|2113.56|2115.06|2113.56|2115.01|2113.51|0
1645743340000|2022-02-24 22:55:40|2115.1|2113.6|2115.1|2113.6|2115.1|2113.6|2115.1|2113.6|0
1645743360000|2022-02-24 22:56:00|2115.19|2113.69|2115.14|2113.64|2115.19|2113.69|2115.1|2113.6|0
1645743380000|2022-02-24 22:56:20|2115.23|2113.73|2115.27|2113.77|2115.27|2113.77|2115.23|2113.73|0
1645743400000|2022-02-24 22:56:40|2115.19|2113.69|2115.19|2113.69|2115.19|2113.69|2115.19|2113.69|0
1645743440000|2022-02-24 22:57:20|2115.31|2113.81|2115.27|2113.77|2115.31|2113.81|2115.27|2113.77|0
1645743480000|2022-02-24 22:58:00|2115.14|2113.64|2115.14|2113.64|2115.14|2113.64|2115.14|2113.64|0
1645743490000|2022-02-24 22:58:10|2115.1|2113.6|2115.19|2113.69|2115.19|2113.69|2115.1|2113.6|0
1645743500000|2022-02-24 22:58:20|2115.14|2113.64|2115.14|2113.64|2115.14|2113.64|2115.14|2113.64|0
1645743510000|2022-02-24 22:58:30|2115.44|2113.94|2115.44|2113.94|2115.44|2113.94|2115.44|2113.94|0
1645743540000|2022-02-24 22:59:00|2115.45|2113.95|2115.41|2113.91|2115.45|2113.95|2115.41|2113.91|0
1645743550000|2022-02-24 22:59:10|2115.45|2113.95|2115.28|2113.78|2115.54|2114.04|2115.28|2113.78|0
1645743560000|2022-02-24 22:59:20|2115.11|2113.61|2115.28|2113.78|2115.28|2113.78|2115.11|2113.61|0
1645743570000|2022-02-24 22:59:30|2115.11|2113.61|2115.28|2113.78|2115.28|2113.78|2115.11|2113.61|0
1645743600000|2022-02-24 23:00:00|2115.26|2113.76|2114.37|2112.87|2115.26|2113.76|2113.4|2111.9|0
1645743610000|2022-02-24 23:00:10|2114.41|2112.91|2114.68|2113.18|2114.68|2113.18|2114.02|2112.52|0
1645743620000|2022-02-24 23:00:20|2114.67|2113.17|2114.37|2112.87|2114.67|2113.17|2114.11|2112.61|0
1645743630000|2022-02-24 23:00:30|2114.28|2112.78|2114.24|2112.74|2114.54|2113.04|2114.19|2112.69|0
1645743640000|2022-02-24 23:00:40|2114.37|2112.87|2113.23|2111.73|2114.37|2112.87|2113.23|2111.73|0
1645743650000|2022-02-24 23:00:50|2113.14|2111.64|2113.4|2111.9|2113.89|2112.39|2113.14|2111.64|0
1645743660000|2022-02-24 23:01:00|2113.36|2111.86|2112.96|2111.46|2113.53|2112.03|2112.87|2111.37|0
1645743670000|2022-02-24 23:01:10|2112.92|2111.42|2112.26|2110.76|2113.05|2111.55|2111.91|2110.41|0
1645743680000|2022-02-24 23:01:20|2112.22|2110.72|2112.04|2110.54|2112.39|2110.89|2111.82|2110.32|0
1645743690000|2022-02-24 23:01:30|2111.95|2110.45|2111.42|2109.92|2112.26|2110.76|2111.12|2109.62|0
1645743700000|2022-02-24 23:01:40|2111.43|2109.93|2111.42|2109.92|2111.64|2110.14|2111.25|2109.75|0
1645743710000|2022-02-24 23:01:50|2111.43|2109.93|2111.29|2109.79|2111.64|2110.14|2111.25|2109.75|0
1645743720000|2022-02-24 23:02:00|2111.3|2109.8|2111.95|2110.45|2112.13|2110.63|2111.25|2109.75|0
1645743730000|2022-02-24 23:02:10|2112.08|2110.58|2112.13|2110.63|2112.3|2110.8|2111.91|2110.41|0
1645743740000|2022-02-24 23:02:20|2112.08|2110.58|2111.42|2109.92|2112.08|2110.58|2111.42|2109.92|0
1645743750000|2022-02-24 23:02:30|2111.34|2109.84|2111.91|2110.41|2112.04|2110.54|2111.29|2109.79|0
1645743760000|2022-02-24 23:02:40|2111.82|2110.32|2112.43|2110.93|2112.57|2111.07|2111.82|2110.32|0
1645743770000|2022-02-24 23:02:50|2112.39|2110.89|2113.45|2111.95|2113.45|2111.95|2112.39|2110.89|0
1645743780000|2022-02-24 23:03:00|2113.44|2111.94|2112.79|2111.29|2113.44|2111.94|2112.48|2110.98|0
1645743790000|2022-02-24 23:03:10|2112.74|2111.24|2112.61|2111.11|2112.92|2111.42|2112.61|2111.11|0
1645743800000|2022-02-24 23:03:20|2112.66|2111.16|2112.22|2110.72|2112.66|2111.16|2112.13|2110.63|0
1645743810000|2022-02-24 23:03:30|2112.21|2110.71|2112.79|2111.29|2112.79|2111.29|2112.13|2110.63|0
1645743820000|2022-02-24 23:03:40|2112.74|2111.24|2113.05|2111.55|2113.05|2111.55|2112.74|2111.24|0
1645743830000|2022-02-24 23:03:50|2113.04|2111.54|2112.04|2110.54|2113.04|2111.54|2111.91|2110.41|0
1645743840000|2022-02-24 23:04:00|2111.95|2110.45|2112.26|2110.76|2112.39|2110.89|2111.82|2110.32|0
1645743850000|2022-02-24 23:04:10|2112.25|2110.75|2112.3|2110.8|2112.3|2110.8|2111.78|2110.28|0
1645743860000|2022-02-24 23:04:20|2112.31|2110.81|2112.96|2111.46|2112.96|2111.46|2112.31|2110.81|0
1645743870000|2022-02-24 23:04:30|2112.97|2111.47|2113.14|2111.64|2113.14|2111.64|2112.96|2111.46|0
1645743880000|2022-02-24 23:04:40|2113.09|2111.59|2113.09|2111.59|2113.23|2111.73|2112.96|2111.46|0
1645743890000|2022-02-24 23:04:50|2113.1|2111.6|2112.96|2111.46|2113.27|2111.77|2112.96|2111.46|0
1645743900000|2022-02-24 23:05:00|2112.92|2111.42|2113.14|2111.64|2113.23|2111.73|2112.74|2111.24|0
1645743910000|2022-02-24 23:05:10|2113.09|2111.59|2112.87|2111.37|2113.09|2111.59|2112.87|2111.37|0
1645743920000|2022-02-24 23:05:20|2112.88|2111.38|2113.05|2111.55|2113.09|2111.59|2112.74|2111.24|0
1645743930000|2022-02-24 23:05:30|2113.09|2111.59|2113.05|2111.55|2113.36|2111.86|2113.05|2111.55|0
1645743940000|2022-02-24 23:05:40|2113.27|2111.77|2113.53|2112.03|2113.53|2112.03|2113.27|2111.77|0
1645743950000|2022-02-24 23:05:50|2113.58|2112.08|2113.53|2112.03|2113.58|2112.08|2113.27|2111.77|0
1645743960000|2022-02-24 23:06:00|2113.45|2111.95|2113.23|2111.73|2113.53|2112.03|2113.23|2111.73|0
1645743970000|2022-02-24 23:06:10|2113.27|2111.77|2112.79|2111.29|2113.27|2111.77|2112.79|2111.29|0
1645743980000|2022-02-24 23:06:20|2112.74|2111.24|2113.01|2111.51|2113.01|2111.51|2112.74|2111.24|0
1645743990000|2022-02-24 23:06:30|2113.05|2111.55|2113.32|2111.82|2113.32|2111.82|2113.01|2111.51|0
1645744000000|2022-02-24 23:06:40|2113.23|2111.73|2113.01|2111.51|2113.23|2111.73|2113.01|2111.51|0
1645744010000|2022-02-24 23:06:50|2113.05|2111.55|2112.92|2111.42|2113.32|2111.82|2112.92|2111.42|0
1645744020000|2022-02-24 23:07:00|2112.88|2111.38|2113.19|2111.69|2113.32|2111.82|2112.75|2111.25|0
1645744030000|2022-02-24 23:07:10|2113.23|2111.73|2113.36|2111.86|2113.54|2112.04|2113.23|2111.73|0
1645744040000|2022-02-24 23:07:20|2113.41|2111.91|2113.89|2112.39|2113.89|2112.39|2113.41|2111.91|0
1645744050000|2022-02-24 23:07:30|2113.85|2112.35|2113.41|2111.91|2114.02|2112.52|2113.19|2111.69|0
1645744060000|2022-02-24 23:07:40|2113.49|2111.99|2114.34|2112.84|2114.5|2113|2113.49|2111.99|0
1645744070000|2022-02-24 23:07:50|2114.25|2112.75|2114.03|2112.53|2114.25|2112.75|2114.03|2112.53|0
1645744080000|2022-02-24 23:08:00|2114.16|2112.66|2114.21|2112.71|2114.25|2112.75|2113.99|2112.49|0
1645744090000|2022-02-24 23:08:10|2114.25|2112.75|2114.69|2113.19|2114.69|2113.19|2114.25|2112.75|0
1645744100000|2022-02-24 23:08:20|2114.65|2113.15|2114.38|2112.88|2114.87|2113.37|2114.25|2112.75|0
1645744110000|2022-02-24 23:08:30|2114.39|2112.89|2114.51|2113.01|2114.51|2113.01|2114.39|2112.89|0
1645744120000|2022-02-24 23:08:40|2114.43|2112.93|2113.9|2112.4|2114.43|2112.93|2113.81|2112.31|0
1645744130000|2022-02-24 23:08:50|2113.86|2112.36|2113.99|2112.49|2114.16|2112.66|2113.86|2112.36|0
1645744140000|2022-02-24 23:09:00|2113.9|2112.4|2113.72|2112.22|2113.99|2112.49|2113.59|2112.09|0
1645744150000|2022-02-24 23:09:10|2113.68|2112.18|2113.42|2111.92|2114.03|2112.53|2113.33|2111.83|0
1645744160000|2022-02-24 23:09:20|2113.37|2111.87|2113.55|2112.05|2113.55|2112.05|2113.33|2111.83|0
1645744170000|2022-02-24 23:09:30|2113.59|2112.09|2113.42|2111.92|2113.68|2112.18|2113.42|2111.92|0
1645744180000|2022-02-24 23:09:40|2113.41|2111.91|2113.24|2111.74|2113.59|2112.09|2113.24|2111.74|0
1645744190000|2022-02-24 23:09:50|2113.37|2111.87|2112.93|2111.43|2113.42|2111.92|2112.93|2111.43|0
1645744200000|2022-02-24 23:10:00|2113.02|2111.52|2113.11|2111.61|2113.24|2111.74|2113.02|2111.52|0
1645744210000|2022-02-24 23:10:10|2113.06|2111.56|2112.84|2111.34|2113.06|2111.56|2112.84|2111.34|0
1645744220000|2022-02-24 23:10:20|2112.85|2111.35|2112.71|2111.21|2112.93|2111.43|2112.71|2111.21|0
1645744230000|2022-02-24 23:10:30|2112.76|2111.26|2112.89|2111.39|2112.89|2111.39|2112.76|2111.26|0
1645744240000|2022-02-24 23:10:40|2112.71|2111.21|2112.93|2111.43|2112.93|2111.43|2112.41|2110.91|0
1645744250000|2022-02-24 23:10:50|2112.89|2111.39|2112.71|2111.21|2112.89|2111.39|2112.58|2111.08|0
1645744260000|2022-02-24 23:11:00|2112.63|2111.13|2112.45|2110.95|2112.63|2111.13|2112.36|2110.86|0
1645744270000|2022-02-24 23:11:10|2112.54|2111.04|2112.36|2110.86|2112.54|2111.04|2112.36|2110.86|0
1645744280000|2022-02-24 23:11:20|2112.41|2110.91|2112.54|2111.04|2112.58|2111.08|2112.36|2110.86|0
1645744290000|2022-02-24 23:11:30|2112.58|2111.08|2112.36|2110.86|2112.63|2111.13|2112.19|2110.69|0
1645744300000|2022-02-24 23:11:40|2112.27|2110.77|2112.54|2111.04|2112.58|2111.08|2112.27|2110.77|0
1645744310000|2022-02-24 23:11:50|2112.45|2110.95|2112.36|2110.86|2112.45|2110.95|2112.36|2110.86|0
1645744320000|2022-02-24 23:12:00|2112.41|2110.91|2112.71|2111.21|2112.71|2111.21|2112.27|2110.77|0
1645744330000|2022-02-24 23:12:10|2112.72|2111.22|2112.89|2111.39|2113.06|2111.56|2112.72|2111.22|0
1645744340000|2022-02-24 23:12:20|2112.93|2111.43|2112.93|2111.43|2113.37|2111.87|2112.93|2111.43|0
1645744350000|2022-02-24 23:12:30|2112.89|2111.39|2112.89|2111.39|2112.93|2111.43|2112.89|2111.39|0
1645744360000|2022-02-24 23:12:40|2112.93|2111.43|2112.89|2111.39|2112.93|2111.43|2112.89|2111.39|0
1645744370000|2022-02-24 23:12:50|2112.93|2111.43|2112.93|2111.43|2113.06|2111.56|2112.89|2111.39|0
1645744380000|2022-02-24 23:13:00|2113.02|2111.52|2112.89|2111.39|2113.02|2111.52|2112.76|2111.26|0
1645744390000|2022-02-24 23:13:10|2112.93|2111.43|2113.02|2111.52|2113.06|2111.56|2112.93|2111.43|0
1645744400000|2022-02-24 23:13:20|2112.93|2111.43|2113.02|2111.52|2113.02|2111.52|2112.89|2111.39|0
1645744410000|2022-02-24 23:13:30|2112.93|2111.43|2112.84|2111.34|2112.93|2111.43|2112.84|2111.34|0
1645744420000|2022-02-24 23:13:40|2112.85|2111.35|2112.89|2111.39|2112.93|2111.43|2112.84|2111.34|0
1645744430000|2022-02-24 23:13:50|2112.84|2111.34|2112.89|2111.39|2112.93|2111.43|2112.76|2111.26|0
1645744440000|2022-02-24 23:14:00|2112.84|2111.34|2113.42|2111.92|2113.42|2111.92|2112.84|2111.34|0
1645744450000|2022-02-24 23:14:10|2113.55|2112.05|2113.99|2112.49|2114.03|2112.53|2113.42|2111.92|0
1645744460000|2022-02-24 23:14:20|2113.9|2112.4|2113.86|2112.36|2113.99|2112.49|2113.86|2112.36|0
1645744470000|2022-02-24 23:14:30|2113.9|2112.4|2113.86|2112.36|2113.9|2112.4|2113.81|2112.31|0
1645744480000|2022-02-24 23:14:40|2113.85|2112.35|2113.59|2112.09|2113.85|2112.35|2113.42|2111.92|0
1645744500000|2022-02-24 23:15:00|2113.55|2112.05|2113.59|2112.09|2113.68|2112.18|2113.33|2111.83|0
1645744510000|2022-02-24 23:15:10|2113.68|2112.18|2113.06|2111.56|2113.68|2112.18|2112.93|2111.43|0
1645744520000|2022-02-24 23:15:20|2113.02|2111.52|2112.84|2111.34|2113.11|2111.61|2112.58|2111.08|0
1645744530000|2022-02-24 23:15:30|2112.85|2111.35|2112.27|2110.77|2112.89|2111.39|2112.27|2110.77|0
1645744540000|2022-02-24 23:15:40|2112.1|2110.6|2112.01|2110.51|2112.23|2110.73|2112.01|2110.51|0
1645744550000|2022-02-24 23:15:50|2112.02|2110.52|2112.28|2110.78|2112.45|2110.95|2112.02|2110.52|0
1645744560000|2022-02-24 23:16:00|2112.36|2110.86|2112.36|2110.86|2112.36|2110.86|2112.23|2110.73|0
1645744570000|2022-02-24 23:16:10|2112.27|2110.77|2112.05|2110.55|2112.27|2110.77|2112.05|2110.55|0
1645744580000|2022-02-24 23:16:20|2112.1|2110.6|2112.58|2111.08|2112.58|2111.08|2112.1|2110.6|0
1645744590000|2022-02-24 23:16:30|2112.54|2111.04|2113.02|2111.52|2113.02|2111.52|2112.54|2111.04|0
1645744600000|2022-02-24 23:16:40|2112.93|2111.43|2112.89|2111.39|2113.11|2111.61|2112.89|2111.39|0
1645744610000|2022-02-24 23:16:50|2112.84|2111.34|2112.76|2111.26|2113.02|2111.52|2112.76|2111.26|0
1645744620000|2022-02-24 23:17:00|2112.84|2111.34|2112.76|2111.26|2112.84|2111.34|2112.76|2111.26|0
1645744630000|2022-02-24 23:17:10|2112.71|2111.21|2112.89|2111.39|2112.93|2111.43|2112.71|2111.21|0
1645744640000|2022-02-24 23:17:20|2112.84|2111.34|2112.76|2111.26|2112.84|2111.34|2112.76|2111.26|0
1645744650000|2022-02-24 23:17:30|2112.71|2111.21|2112.05|2110.55|2112.71|2111.21|2112.01|2110.51|0
1645744660000|2022-02-24 23:17:40|2112.01|2110.51|2111.74|2110.24|2112.01|2110.51|2111.74|2110.24|0
1645744670000|2022-02-24 23:17:50|2111.61|2110.11|2111.44|2109.94|2111.7|2110.2|2111.39|2109.89|0
1645744680000|2022-02-24 23:18:00|2111.39|2109.89|2111.31|2109.81|2111.39|2109.89|2111.26|2109.76|0
1645744690000|2022-02-24 23:18:10|2111.39|2109.89|2111.79|2110.29|2111.79|2110.29|2111.39|2109.89|0
1645744700000|2022-02-24 23:18:20|2111.75|2110.25|2111.57|2110.07|2111.75|2110.25|2111.53|2110.03|0
1645744710000|2022-02-24 23:18:30|2111.61|2110.11|2111.61|2110.11|2111.92|2110.42|2111.53|2110.03|0
1645744720000|2022-02-24 23:18:40|2111.57|2110.07|2112.05|2110.55|2112.05|2110.55|2111.57|2110.07|0
1645744730000|2022-02-24 23:18:50|2112.01|2110.51|2111.75|2110.25|2112.05|2110.55|2111.75|2110.25|0
1645744740000|2022-02-24 23:19:00|2111.88|2110.38|2111.79|2110.29|2111.92|2110.42|2111.79|2110.29|0
1645744750000|2022-02-24 23:19:10|2111.75|2110.25|2111.57|2110.07|2111.75|2110.25|2111.39|2109.89|0
1645744760000|2022-02-24 23:19:20|2111.53|2110.03|2111.57|2110.07|2111.75|2110.25|2111.53|2110.03|0
1645744770000|2022-02-24 23:19:30|2111.61|2110.11|2112.01|2110.51|2112.01|2110.51|2111.57|2110.07|0
1645744780000|2022-02-24 23:19:40|2111.79|2110.29|2111.88|2110.38|2111.88|2110.38|2111.79|2110.29|0
1645744790000|2022-02-24 23:19:50|2111.79|2110.29|2111.79|2110.29|2112.1|2110.6|2111.79|2110.29|0
1645744800000|2022-02-24 23:20:00|2111.75|2110.25|2111.88|2110.38|2111.88|2110.38|2111.75|2110.25|0
1645744810000|2022-02-24 23:20:10|2111.79|2110.29|2111.39|2109.89|2111.79|2110.29|2111.39|2109.89|0
1645744820000|2022-02-24 23:20:20|2111.4|2109.9|2111.26|2109.76|2111.53|2110.03|2111.26|2109.76|0
1645744830000|2022-02-24 23:20:30|2111.22|2109.72|2110.43|2108.93|2111.22|2109.72|2110.43|2108.93|0
1645744840000|2022-02-24 23:20:40|2110.47|2108.97|2109.94|2108.44|2110.47|2108.97|2109.9|2108.4|0
1645744850000|2022-02-24 23:20:50|2109.9|2108.4|2110.47|2108.97|2110.47|2108.97|2109.9|2108.4|0
1645744860000|2022-02-24 23:21:00|2110.43|2108.93|2110.47|2108.97|2110.87|2109.37|2110.25|2108.75|0
1645744870000|2022-02-24 23:21:10|2110.56|2109.06|2111.75|2110.25|2111.79|2110.29|2110.56|2109.06|0
1645744880000|2022-02-24 23:21:20|2111.79|2110.29|2112.1|2110.6|2112.1|2110.6|2111.57|2110.07|0
1645744890000|2022-02-24 23:21:30|2112.19|2110.69|2111.92|2110.42|2112.23|2110.73|2111.79|2110.29|0
1645744900000|2022-02-24 23:21:40|2112.05|2110.55|2112.23|2110.73|2112.23|2110.73|2112.01|2110.51|0
1645744910000|2022-02-24 23:21:50|2112.27|2110.77|2112.36|2110.86|2112.41|2110.91|2112.23|2110.73|0
1645744920000|2022-02-24 23:22:00|2112.41|2110.91|2112.05|2110.55|2112.41|2110.91|2112.05|2110.55|0
1645744930000|2022-02-24 23:22:10|2112.1|2110.6|2112.05|2110.55|2112.19|2110.69|2112.05|2110.55|0
1645744940000|2022-02-24 23:22:20|2112.1|2110.6|2112.1|2110.6|2112.19|2110.69|2112.05|2110.55|0
1645744950000|2022-02-24 23:22:30|2112.19|2110.69|2111.88|2110.38|2112.23|2110.73|2111.75|2110.25|0
1645744960000|2022-02-24 23:22:40|2111.92|2110.42|2111.75|2110.25|2111.92|2110.42|2111.75|2110.25|0
1645744970000|2022-02-24 23:22:50|2111.79|2110.29|2112.1|2110.6|2112.1|2110.6|2111.79|2110.29|0
1645744980000|2022-02-24 23:23:00|2112.05|2110.55|2112.1|2110.6|2112.19|2110.69|2112.05|2110.55|0
1645744990000|2022-02-24 23:23:10|2112.05|2110.55|2112.05|2110.55|2112.05|2110.55|2112.05|2110.55|0
1645745000000|2022-02-24 23:23:20|2112.06|2110.56|2112.23|2110.73|2112.27|2110.77|2112.01|2110.51|0
1645745010000|2022-02-24 23:23:30|2112.41|2110.91|2112.45|2110.95|2112.45|2110.95|2112.36|2110.86|0
1645745020000|2022-02-24 23:23:40|2112.36|2110.86|2112.41|2110.91|2112.45|2110.95|2112.23|2110.73|0
1645745030000|2022-02-24 23:23:50|2112.45|2110.95|2112.41|2110.91|2112.54|2111.04|2112.36|2110.86|0
1645745040000|2022-02-24 23:24:00|2112.4|2110.9|2112.45|2110.95|2112.71|2111.21|2112.27|2110.77|0
1645745050000|2022-02-24 23:24:10|2112.27|2110.77|2112.36|2110.86|2112.45|2110.95|2112.27|2110.77|0
1645745060000|2022-02-24 23:24:20|2112.27|2110.77|2112.23|2110.73|2112.41|2110.91|2112.23|2110.73|0
1645745070000|2022-02-24 23:24:30|2112.19|2110.69|2112.36|2110.86|2112.45|2110.95|2112.1|2110.6|0
1645745080000|2022-02-24 23:24:40|2112.41|2110.91|2112.41|2110.91|2112.54|2111.04|2112.36|2110.86|0
1645745090000|2022-02-24 23:24:50|2112.45|2110.95|2112.54|2111.04|2112.54|2111.04|2112.36|2110.86|0
1645745100000|2022-02-24 23:25:00|2112.53|2111.03|2111.61|2110.11|2112.53|2111.03|2111.57|2110.07|0
1645745110000|2022-02-24 23:25:10|2111.57|2110.07|2111.13|2109.63|2111.61|2110.11|2111.13|2109.63|0
1645745120000|2022-02-24 23:25:20|2111.22|2109.72|2111.09|2109.59|2111.31|2109.81|2111.09|2109.59|0
1645745130000|2022-02-24 23:25:30|2111.13|2109.63|2111.04|2109.54|2111.13|2109.63|2110.96|2109.46|0
1645745140000|2022-02-24 23:25:40|2110.78|2109.28|2110.91|2109.41|2110.96|2109.46|2110.74|2109.24|0
1645745150000|2022-02-24 23:25:50|2110.96|2109.46|2110.6|2109.1|2111.04|2109.54|2110.6|2109.1|0
1645745160000|2022-02-24 23:26:00|2110.56|2109.06|2110.78|2109.28|2110.87|2109.37|2110.56|2109.06|0
1645745170000|2022-02-24 23:26:10|2110.65|2109.15|2110.74|2109.24|2110.96|2109.46|2110.65|2109.15|0
1645745180000|2022-02-24 23:26:20|2110.78|2109.28|2109.99|2108.49|2110.78|2109.28|2109.94|2108.44|0
1645745190000|2022-02-24 23:26:30|2109.94|2108.44|2110.65|2109.15|2110.87|2109.37|2109.94|2108.44|0
1645745200000|2022-02-24 23:26:40|2110.6|2109.1|2110.08|2108.58|2110.96|2109.46|2109.99|2108.49|0
1645745210000|2022-02-24 23:26:50|2110.12|2108.62|2109.81|2108.31|2110.21|2108.71|2109.81|2108.31|0
1645745220000|2022-02-24 23:27:00|2109.9|2108.4|2110.02|2108.52|2110.15|2108.65|2109.24|2107.74|0
1645745230000|2022-02-24 23:27:10|2110.15|2108.65|2110.67|2109.17|2110.81|2109.31|2110.15|2108.65|0
1645745240000|2022-02-24 23:27:20|2110.63|2109.13|2110.63|2109.13|2110.72|2109.22|2110.63|2109.13|0
1645745250000|2022-02-24 23:27:30|2110.85|2109.35|2110.63|2109.13|2110.85|2109.35|2110.37|2108.87|0
1645745260000|2022-02-24 23:27:40|2110.54|2109.04|2110.8|2109.3|2110.81|2109.31|2110.5|2109|0
1645745270000|2022-02-24 23:27:50|2110.72|2109.22|2110.28|2108.78|2110.81|2109.31|2110.28|2108.78|0
1645745280000|2022-02-24 23:28:00|2110.27|2108.77|2109.71|2108.21|2110.27|2108.77|2109.66|2108.16|0
1645745290000|2022-02-24 23:28:10|2109.79|2108.29|2109.79|2108.29|2109.84|2108.34|2109.58|2108.08|0
1645745300000|2022-02-24 23:28:20|2109.8|2108.3|2109.79|2108.29|2109.84|2108.34|2109.4|2107.9|0
1645745310000|2022-02-24 23:28:30|2109.71|2108.21|2109.79|2108.29|2109.88|2108.38|2109.71|2108.21|0
1645745320000|2022-02-24 23:28:40|2109.8|2108.3|2109.79|2108.29|2109.88|2108.38|2109.71|2108.21|0
1645745330000|2022-02-24 23:28:50|2109.66|2108.16|2109.84|2108.34|2109.88|2108.38|2109.66|2108.16|0
1645745340000|2022-02-24 23:29:00|2109.71|2108.21|2109.84|2108.34|2109.88|2108.38|2109.58|2108.08|0
1645745350000|2022-02-24 23:29:10|2109.88|2108.38|2110.28|2108.78|2110.5|2109|2109.84|2108.34|0
1645745360000|2022-02-24 23:29:20|2110.15|2108.65|2110.28|2108.78|2110.37|2108.87|2110.15|2108.65|0
1645745370000|2022-02-24 23:29:30|2110.32|2108.82|2110.45|2108.95|2110.5|2109|2110.28|2108.78|0
1645745380000|2022-02-24 23:29:40|2110.5|2109|2110.37|2108.87|2110.67|2109.17|2110.37|2108.87|0
1645745390000|2022-02-24 23:29:50|2110.36|2108.86|2110.28|2108.78|2110.36|2108.86|2110.28|2108.78|0
1645745400000|2022-02-24 23:30:00|2110.32|2108.82|2109.88|2108.38|2110.32|2108.82|2109.84|2108.34|0
1645745410000|2022-02-24 23:30:10|2109.97|2108.47|2110.15|2108.65|2110.37|2108.87|2109.97|2108.47|0
1645745420000|2022-02-24 23:30:20|2110.14|2108.64|2109.97|2108.47|2110.14|2108.64|2109.88|2108.38|0
1645745430000|2022-02-24 23:30:30|2110.01|2108.51|2110.15|2108.65|2110.15|2108.65|2109.88|2108.38|0
1645745440000|2022-02-24 23:30:40|2110.14|2108.64|2109.36|2107.86|2110.14|2108.64|2109.05|2107.55|0
1645745450000|2022-02-24 23:30:50|2109.4|2107.9|2109.79|2108.29|2109.79|2108.29|2109.4|2107.9|0
1645745460000|2022-02-24 23:31:00|2109.66|2108.16|2109.66|2108.16|2109.79|2108.29|2109.53|2108.03|0
1645745470000|2022-02-24 23:31:10|2109.58|2108.08|2109.18|2107.68|2109.58|2108.08|2109.18|2107.68|0
1645745480000|2022-02-24 23:31:20|2109.14|2107.64|2109.18|2107.68|2109.18|2107.68|2109|2107.5|0
1645745490000|2022-02-24 23:31:30|2109.14|2107.64|2109.18|2107.68|2109.18|2107.68|2109.05|2107.55|0
1645745500000|2022-02-24 23:31:40|2109.22|2107.72|2109.18|2107.68|2109.31|2107.81|2109.18|2107.68|0
1645745510000|2022-02-24 23:31:50|2109.14|2107.64|2109.22|2107.72|2109.31|2107.81|2108.83|2107.33|0
1645745520000|2022-02-24 23:32:00|2109.23|2107.73|2109.58|2108.08|2109.79|2108.29|2109.23|2107.73|0
1645745530000|2022-02-24 23:32:10|2109.66|2108.16|2109.84|2108.34|2109.88|2108.38|2109.66|2108.16|0
1645745540000|2022-02-24 23:32:20|2109.79|2108.29|2109.05|2107.55|2109.84|2108.34|2108.87|2107.37|0
1645745550000|2022-02-24 23:32:30|2109|2107.5|2108.87|2107.37|2109.05|2107.55|2108.7|2107.2|0
1645745560000|2022-02-24 23:32:40|2108.92|2107.42|2108.82|2107.32|2109.18|2107.68|2108.82|2107.32|0
1645745570000|2022-02-24 23:32:50|2108.78|2107.28|2108.43|2106.93|2108.78|2107.28|2108.34|2106.84|0
1645745580000|2022-02-24 23:33:00|2108.42|2106.92|2108.21|2106.71|2108.43|2106.93|2108.16|2106.66|0
1645745590000|2022-02-24 23:33:10|2108.29|2106.79|2108.47|2106.97|2108.65|2107.15|2108.29|2106.79|0
1645745600000|2022-02-24 23:33:20|2108.65|2107.15|2108.6|2107.1|2108.65|2107.15|2108.51|2107.01|0
1645745610000|2022-02-24 23:33:30|2108.65|2107.15|2108.65|2107.15|2108.65|2107.15|2108.47|2106.97|0
1645745620000|2022-02-24 23:33:40|2108.6|2107.1|2108.51|2107.01|2108.65|2107.15|2108.43|2106.93|0
1645745630000|2022-02-24 23:33:50|2108.52|2107.02|2108.51|2107.01|2108.65|2107.15|2108.51|2107.01|0
1645745640000|2022-02-24 23:34:00|2108.47|2106.97|2107.94|2106.44|2108.51|2107.01|2107.55|2106.05|0
1645745650000|2022-02-24 23:34:10|2107.99|2106.49|2108.21|2106.71|2108.29|2106.79|2107.81|2106.31|0
1645745660000|2022-02-24 23:34:20|2108.16|2106.66|2108.16|2106.66|2108.21|2106.71|2107.94|2106.44|0
1645745670000|2022-02-24 23:34:30|2108.03|2106.53|2107.86|2106.36|2108.12|2106.62|2107.81|2106.31|0
1645745680000|2022-02-24 23:34:40|2107.85|2106.35|2107.78|2106.28|2107.85|2106.35|2107.5|2106|0
1645745690000|2022-02-24 23:34:50|2107.65|2106.15|2107.65|2106.15|2107.78|2106.28|2107.43|2105.93|0
1645745700000|2022-02-24 23:35:00|2107.78|2106.28|2108.4|2106.9|2108.44|2106.94|2107.65|2106.15|0
1645745710000|2022-02-24 23:35:10|2108.44|2106.94|2108.48|2106.98|2108.48|2106.98|2108.4|2106.9|0
1645745720000|2022-02-24 23:35:20|2108.4|2106.9|2108.4|2106.9|2108.44|2106.94|2108.4|2106.9|0
1645745730000|2022-02-24 23:35:30|2108.44|2106.94|2108.48|2106.98|2108.48|2106.98|2108.4|2106.9|0
1645745740000|2022-02-24 23:35:40|2108.49|2106.99|2108.48|2106.98|2108.57|2107.07|2108.4|2106.9|0
1645745750000|2022-02-24 23:35:50|2108.49|2106.99|2108.48|2106.98|2108.62|2107.12|2108.48|2106.98|0
1645745760000|2022-02-24 23:36:00|2108.49|2106.99|2108.4|2106.9|2108.57|2107.07|2107.91|2106.41|0
1645745770000|2022-02-24 23:36:10|2108.48|2106.98|2109.23|2107.73|2109.28|2107.78|2108.48|2106.98|0
1645745780000|2022-02-24 23:36:20|2109.1|2107.6|2108.92|2107.42|2109.14|2107.64|2108.84|2107.34|0
1645745790000|2022-02-24 23:36:30|2108.84|2107.34|2108.84|2107.34|2108.92|2107.42|2108.75|2107.25|0
1645745800000|2022-02-24 23:36:40|2108.92|2107.42|2108.97|2107.47|2109.06|2107.56|2108.84|2107.34|0
1645745810000|2022-02-24 23:36:50|2108.84|2107.34|2108.84|2107.34|2108.97|2107.47|2108.84|2107.34|0
1645745820000|2022-02-24 23:37:00|2108.83|2107.33|2108.92|2107.42|2108.97|2107.47|2108.48|2106.98|0
1645745830000|2022-02-24 23:37:10|2108.93|2107.43|2109.1|2107.6|2109.28|2107.78|2108.93|2107.43|0
1645745840000|2022-02-24 23:37:20|2109.23|2107.73|2109.14|2107.64|2109.23|2107.73|2108.79|2107.29|0
1645745850000|2022-02-24 23:37:30|2109.1|2107.6|2109.32|2107.82|2109.32|2107.82|2109.1|2107.6|0
1645745860000|2022-02-24 23:37:40|2109.45|2107.95|2109.27|2107.77|2109.45|2107.95|2109.23|2107.73|0
1645745870000|2022-02-24 23:37:50|2109.23|2107.73|2109.32|2107.82|2109.58|2108.08|2109.23|2107.73|0
1645745880000|2022-02-24 23:38:00|2109.1|2107.6|2109.5|2108|2109.58|2108.08|2109.1|2107.6|0
1645745890000|2022-02-24 23:38:10|2109.58|2108.08|2109.45|2107.95|2109.8|2108.3|2109.45|2107.95|0
1645745900000|2022-02-24 23:38:20|2109.32|2107.82|2109.1|2107.6|2109.41|2107.91|2109.1|2107.6|0
1645745910000|2022-02-24 23:38:30|2108.97|2107.47|2109.14|2107.64|2109.14|2107.64|2108.84|2107.34|0
1645745920000|2022-02-24 23:38:40|2109.15|2107.65|2109.1|2107.6|2109.45|2107.95|2109.1|2107.6|0
1645745930000|2022-02-24 23:38:50|2109.06|2107.56|2109.1|2107.6|2109.1|2107.6|2109.06|2107.56|0
1645745940000|2022-02-24 23:39:00|2109.14|2107.64|2109.58|2108.08|2109.71|2108.21|2109.14|2107.64|0
1645745950000|2022-02-24 23:39:10|2109.63|2108.13|2109.58|2108.08|2109.71|2108.21|2109.45|2107.95|0
1645745960000|2022-02-24 23:39:20|2109.5|2108|2109.58|2108.08|2109.58|2108.08|2109.23|2107.73|0
1645745970000|2022-02-24 23:39:30|2109.59|2108.09|2109.63|2108.13|2109.71|2108.21|2109.58|2108.08|0
1645745980000|2022-02-24 23:39:40|2109.71|2108.21|2109.71|2108.21|2109.8|2108.3|2109.58|2108.08|0
1645745990000|2022-02-24 23:39:50|2109.72|2108.22|2109.71|2108.21|2109.8|2108.3|2109.71|2108.21|0
1645746000000|2022-02-24 23:40:00|2109.63|2108.13|2109.8|2108.3|2109.8|2108.3|2109.63|2108.13|0
1645746010000|2022-02-24 23:40:10|2109.89|2108.39|2109.71|2108.21|2109.89|2108.39|2109.71|2108.21|0
1645746020000|2022-02-24 23:40:20|2109.63|2108.13|2109.23|2107.73|2109.63|2108.13|2109.23|2107.73|0
1645746030000|2022-02-24 23:40:30|2109.1|2107.6|2109.1|2107.6|2109.1|2107.6|2108.97|2107.47|0
1645746040000|2022-02-24 23:40:40|2109.06|2107.56|2109.23|2107.73|2109.41|2107.91|2109.06|2107.56|0
1645746050000|2022-02-24 23:40:50|2109.14|2107.64|2109.23|2107.73|2109.32|2107.82|2109.1|2107.6|0
1645746060000|2022-02-24 23:41:00|2109.28|2107.78|2109.41|2107.91|2109.45|2107.95|2109.23|2107.73|0
1645746070000|2022-02-24 23:41:10|2109.32|2107.82|2109.71|2108.21|2109.71|2108.21|2109.32|2107.82|0
1645746080000|2022-02-24 23:41:20|2109.72|2108.22|2109.58|2108.08|2109.76|2108.26|2109.5|2108|0
1645746090000|2022-02-24 23:41:30|2109.45|2107.95|2109.32|2107.82|2109.5|2108|2109.23|2107.73|0
1645746100000|2022-02-24 23:41:40|2109.41|2107.91|2109.45|2107.95|2109.5|2108|2109.32|2107.82|0
1645746110000|2022-02-24 23:41:50|2109.41|2107.91|2109.14|2107.64|2109.41|2107.91|2109.14|2107.64|0
1645746120000|2022-02-24 23:42:00|2109.15|2107.65|2108.92|2107.42|2109.23|2107.73|2108.92|2107.42|0
1645746130000|2022-02-24 23:42:10|2108.93|2107.43|2108.75|2107.25|2108.97|2107.47|2108.62|2107.12|0
1645746140000|2022-02-24 23:42:20|2108.79|2107.29|2109.23|2107.73|2109.23|2107.73|2108.75|2107.25|0
1645746150000|2022-02-24 23:42:30|2109.32|2107.82|2109.32|2107.82|2109.58|2108.08|2109.28|2107.78|0
1645746160000|2022-02-24 23:42:40|2109.28|2107.78|2109.5|2108|2109.5|2108|2109.23|2107.73|0
1645746170000|2022-02-24 23:42:50|2109.49|2107.99|2109.49|2107.99|2109.71|2108.21|2109.45|2107.95|0
1645746180000|2022-02-24 23:43:00|2109.45|2107.95|2109.32|2107.82|2109.45|2107.95|2109.32|2107.82|0
1645746190000|2022-02-24 23:43:10|2109.23|2107.73|2109.23|2107.73|2109.23|2107.73|2109.23|2107.73|0
1645746200000|2022-02-24 23:43:20|2109.28|2107.78|2109.23|2107.73|2109.45|2107.95|2109.23|2107.73|0
1645746210000|2022-02-24 23:43:30|2109.28|2107.78|2109.1|2107.6|2109.28|2107.78|2109.1|2107.6|0
1645746220000|2022-02-24 23:43:40|2109.14|2107.64|2109.23|2107.73|2109.32|2107.82|2109.14|2107.64|0
1645746230000|2022-02-24 23:43:50|2109.32|2107.82|2109.5|2108|2109.63|2108.13|2109.32|2107.82|0
1645746240000|2022-02-24 23:44:00|2109.49|2107.99|2109.45|2107.95|2109.49|2107.99|2109.32|2107.82|0
1645746250000|2022-02-24 23:44:10|2109.46|2107.96|2109.58|2108.08|2109.8|2108.3|2109.46|2107.96|0
1645746260000|2022-02-24 23:44:20|2109.45|2107.95|2109.58|2108.08|2109.58|2108.08|2109.45|2107.95|0
1645746270000|2022-02-24 23:44:30|2109.5|2108|2109.5|2108|2109.58|2108.08|2109.45|2107.95|0
1645746280000|2022-02-24 23:44:40|2109.58|2108.08|2109.71|2108.21|2109.71|2108.21|2109.58|2108.08|0
1645746290000|2022-02-24 23:44:50|2109.63|2108.13|2109.58|2108.08|2109.71|2108.21|2109.45|2107.95|0
1645746300000|2022-02-24 23:45:00|2109.59|2108.09|2108.97|2107.47|2109.8|2108.3|2108.84|2107.34|0
1645746310000|2022-02-24 23:45:10|2108.92|2107.42|2109.23|2107.73|2109.32|2107.82|2108.92|2107.42|0
1645746320000|2022-02-24 23:45:20|2109.14|2107.64|2108.97|2107.47|2109.23|2107.73|2108.84|2107.34|0
1645746330000|2022-02-24 23:45:30|2108.92|2107.42|2109.14|2107.64|2109.23|2107.73|2108.84|2107.34|0
1645746340000|2022-02-24 23:45:40|2109.1|2107.6|2109.1|2107.6|2109.23|2107.73|2109.1|2107.6|0
1645746350000|2022-02-24 23:45:50|2108.97|2107.47|2108.66|2107.16|2108.97|2107.47|2108.66|2107.16|0
1645746360000|2022-02-24 23:46:00|2108.84|2107.34|2109.23|2107.73|2109.23|2107.73|2108.79|2107.29|0
1645746370000|2022-02-24 23:46:10|2109.32|2107.82|2109.5|2108|2109.58|2108.08|2109.32|2107.82|0
1645746380000|2022-02-24 23:46:20|2109.58|2108.08|2109.32|2107.82|2109.71|2108.21|2109.32|2107.82|0
1645746390000|2022-02-24 23:46:30|2109.23|2107.73|2109.45|2107.95|2109.45|2107.95|2109.23|2107.73|0
1645746400000|2022-02-24 23:46:40|2109.41|2107.91|2109.58|2108.08|2109.58|2108.08|2109.41|2107.91|0
1645746410000|2022-02-24 23:46:50|2109.5|2108|2109.63|2108.13|2109.71|2108.21|2109.45|2107.95|0
1645746420000|2022-02-24 23:47:00|2109.71|2108.21|2109.58|2108.08|2109.71|2108.21|2109.58|2108.08|0
1645746430000|2022-02-24 23:47:10|2109.5|2108|2109.71|2108.21|2109.76|2108.26|2109.45|2107.95|0
1645746440000|2022-02-24 23:47:20|2109.58|2108.08|2109.28|2107.78|2109.58|2108.08|2109.23|2107.73|0
1645746450000|2022-02-24 23:47:30|2109.32|2107.82|2109.63|2108.13|2109.71|2108.21|2109.32|2107.82|0
1645746460000|2022-02-24 23:47:40|2109.71|2108.21|2109.45|2107.95|2109.71|2108.21|2109.32|2107.82|0
1645746470000|2022-02-24 23:47:50|2109.41|2107.91|2109.23|2107.73|2109.41|2107.91|2109.23|2107.73|0
1645746480000|2022-02-24 23:48:00|2109.28|2107.78|2109.58|2108.08|2109.71|2108.21|2109.23|2107.73|0
1645746490000|2022-02-24 23:48:10|2109.59|2108.09|2109.93|2108.43|2109.93|2108.43|2109.59|2108.09|0
1645746500000|2022-02-24 23:48:20|2109.94|2108.44|2110.11|2108.61|2110.29|2108.79|2109.93|2108.43|0
1645746510000|2022-02-24 23:48:30|2110.2|2108.7|2109.93|2108.43|2110.2|2108.7|2109.89|2108.39|0
1645746520000|2022-02-24 23:48:40|2109.89|2108.39|2110.07|2108.57|2110.07|2108.57|2109.89|2108.39|0
1645746530000|2022-02-24 23:48:50|2109.98|2108.48|2109.93|2108.43|2109.98|2108.48|2109.8|2108.3|0
1645746540000|2022-02-24 23:49:00|2109.94|2108.44|2110.07|2108.57|2110.24|2108.74|2109.94|2108.44|0
1645746550000|2022-02-24 23:49:10|2110.11|2108.61|2110.11|2108.61|2110.2|2108.7|2109.93|2108.43|0
1645746560000|2022-02-24 23:49:20|2110.07|2108.57|2110.11|2108.61|2110.2|2108.7|2110.07|2108.57|0
1645746570000|2022-02-24 23:49:30|2110.07|2108.57|2110.24|2108.74|2110.24|2108.74|2109.93|2108.43|0
1645746580000|2022-02-24 23:49:40|2110.29|2108.79|2110.64|2109.14|2110.77|2109.27|2110.24|2108.74|0
1645746590000|2022-02-24 23:49:50|2110.59|2109.09|2110.55|2109.05|2110.77|2109.27|2110.55|2109.05|0
1645746600000|2022-02-24 23:50:00|2110.42|2108.92|2110.2|2108.7|2110.55|2109.05|2110.2|2108.7|0
1645746610000|2022-02-24 23:50:10|2110.24|2108.74|2110.42|2108.92|2110.46|2108.96|2110.11|2108.61|0
1645746620000|2022-02-24 23:50:20|2110.55|2109.05|2110.55|2109.05|2110.55|2109.05|2110.55|2109.05|0
1645746630000|2022-02-24 23:50:30|2110.59|2109.09|2111.12|2109.62|2111.12|2109.62|2110.59|2109.09|0
1645746640000|2022-02-24 23:50:40|2111.3|2109.8|2111.25|2109.75|2111.52|2110.02|2111.25|2109.75|0
1645746650000|2022-02-24 23:50:50|2111.3|2109.8|2111.52|2110.02|2111.6|2110.1|2111.25|2109.75|0
1645746660000|2022-02-24 23:51:00|2111.56|2110.06|2111.52|2110.02|2111.6|2110.1|2111.52|2110.02|0
1645746670000|2022-02-24 23:51:10|2111.51|2110.01|2111.12|2109.62|2111.51|2110.01|2111.12|2109.62|0
1645746680000|2022-02-24 23:51:20|2111.25|2109.75|2111.69|2110.19|2111.74|2110.24|2111.08|2109.58|0
1645746690000|2022-02-24 23:51:30|2111.74|2110.24|2111.74|2110.24|2111.78|2110.28|2111.6|2110.1|0
1645746700000|2022-02-24 23:51:40|2111.73|2110.23|2111.38|2109.88|2111.73|2110.23|2111.38|2109.88|0
1645746710000|2022-02-24 23:51:50|2111.3|2109.8|2111.38|2109.88|2111.38|2109.88|2111.3|2109.8|0
1645746720000|2022-02-24 23:52:00|2111.3|2109.8|2111.12|2109.62|2111.3|2109.8|2111.03|2109.53|0
1645746730000|2022-02-24 23:52:10|2111.08|2109.58|2111.12|2109.62|2111.12|2109.62|2110.73|2109.23|0
1645746740000|2022-02-24 23:52:20|2111.13|2109.63|2111.38|2109.88|2111.43|2109.93|2111.13|2109.63|0
1645746750000|2022-02-24 23:52:30|2111.3|2109.8|2111.08|2109.58|2111.38|2109.88|2111.03|2109.53|0
1645746760000|2022-02-24 23:52:40|2111.12|2109.62|2110.9|2109.4|2111.12|2109.62|2110.77|2109.27|0
1645746770000|2022-02-24 23:52:50|2111.03|2109.53|2111.03|2109.53|2111.03|2109.53|2110.9|2109.4|0
1645746780000|2022-02-24 23:53:00|2111.04|2109.54|2110.91|2109.41|2111.12|2109.62|2110.91|2109.41|0
1645746790000|2022-02-24 23:53:10|2110.78|2109.28|2110.78|2109.28|2110.78|2109.28|2110.74|2109.24|0
1645746800000|2022-02-24 23:53:20|2110.74|2109.24|2110.65|2109.15|2110.78|2109.28|2110.65|2109.15|0
1645746810000|2022-02-24 23:53:30|2110.74|2109.24|2110.78|2109.28|2110.91|2109.41|2110.74|2109.24|0
1645746820000|2022-02-24 23:53:40|2110.56|2109.06|2110.91|2109.41|2110.91|2109.41|2110.56|2109.06|0
1645746830000|2022-02-24 23:53:50|2110.96|2109.46|2110.65|2109.15|2111.04|2109.54|2110.65|2109.15|0
1645746840000|2022-02-24 23:54:00|2110.74|2109.24|2110.92|2109.42|2110.97|2109.47|2110.74|2109.24|0
1645746850000|2022-02-24 23:54:10|2110.88|2109.38|2111.4|2109.9|2111.4|2109.9|2110.66|2109.16|0
1645746860000|2022-02-24 23:54:20|2111.32|2109.82|2111.27|2109.77|2111.54|2110.04|2111.27|2109.77|0
1645746870000|2022-02-24 23:54:30|2111.23|2109.73|2111.27|2109.77|2111.32|2109.82|2111.14|2109.64|0
1645746880000|2022-02-24 23:54:40|2111.28|2109.78|2111.27|2109.77|2111.4|2109.9|2111.27|2109.77|0
1645746890000|2022-02-24 23:54:50|2111.23|2109.73|2111.27|2109.77|2111.32|2109.82|2111.23|2109.73|0
1645746900000|2022-02-24 23:55:00|2111.32|2109.82|2111.27|2109.77|2111.4|2109.9|2111.27|2109.77|0
1645746910000|2022-02-24 23:55:10|2111.23|2109.73|2111.27|2109.77|2111.4|2109.9|2111.14|2109.64|0
1645746930000|2022-02-24 23:55:30|2111.23|2109.73|2111.27|2109.77|2111.32|2109.82|2111.23|2109.73|0
1645746940000|2022-02-24 23:55:40|2111.32|2109.82|2111.27|2109.77|2111.54|2110.04|2111.27|2109.77|0
1645746950000|2022-02-24 23:55:50|2111.32|2109.82|2111.27|2109.77|2111.4|2109.9|2111.23|2109.73|0
1645746960000|2022-02-24 23:56:00|2111.23|2109.73|2111.4|2109.9|2111.4|2109.9|2111.23|2109.73|0
1645746970000|2022-02-24 23:56:10|2111.32|2109.82|2111.27|2109.77|2111.32|2109.82|2111.27|2109.77|0
1645746980000|2022-02-24 23:56:20|2111.32|2109.82|2111.15|2109.65|2111.41|2109.91|2111.15|2109.65|0
1645746990000|2022-02-24 23:56:30|2110.93|2109.43|2111.06|2109.56|2111.06|2109.56|2110.8|2109.3|0
1645747000000|2022-02-24 23:56:40|2110.98|2109.48|2111.28|2109.78|2111.28|2109.78|2110.98|2109.48|0
1645747010000|2022-02-24 23:56:50|2111.24|2109.74|2111.11|2109.61|2111.28|2109.78|2111.06|2109.56|0
1645747020000|2022-02-24 23:57:00|2111.06|2109.56|2110.8|2109.3|2111.11|2109.61|2110.58|2109.08|0
1645747030000|2022-02-24 23:57:10|2110.89|2109.39|2110.58|2109.08|2110.89|2109.39|2110.58|2109.08|0
1645747040000|2022-02-24 23:57:20|2110.45|2108.95|2110.45|2108.95|2110.45|2108.95|2110.45|2108.95|0
1645747050000|2022-02-24 23:57:30|2110.4|2108.9|2110.45|2108.95|2110.45|2108.95|2110.32|2108.82|0
1645747060000|2022-02-24 23:57:40|2110.58|2109.08|2110.45|2108.95|2110.58|2109.08|2110.45|2108.95|0
1645747070000|2022-02-24 23:57:50|2110.58|2109.08|2110.76|2109.26|2110.8|2109.3|2110.58|2109.08|0
1645747080000|2022-02-24 23:58:00|2110.75|2109.25|2110.67|2109.17|2110.76|2109.26|2110.58|2109.08|0
1645747090000|2022-02-24 23:58:10|2110.76|2109.26|2110.62|2109.12|2111.15|2109.65|2110.58|2109.08|0
1645747100000|2022-02-24 23:58:20|2110.63|2109.13|2110.8|2109.3|2110.8|2109.3|2110.58|2109.08|0
1645747110000|2022-02-24 23:58:30|2110.93|2109.43|2111.24|2109.74|2111.24|2109.74|2110.93|2109.43|0
1645747120000|2022-02-24 23:58:40|2111.28|2109.78|2111.28|2109.78|2111.28|2109.78|2111.24|2109.74|0
1645747130000|2022-02-24 23:58:50|2111.24|2109.74|2110.93|2109.43|2111.24|2109.74|2110.93|2109.43|0
1645747140000|2022-02-24 23:59:00|2110.98|2109.48|2110.93|2109.43|2111.06|2109.56|2110.93|2109.43|0
1645747150000|2022-02-24 23:59:10|2110.98|2109.48|2111.28|2109.78|2111.28|2109.78|2110.98|2109.48|0
1645747160000|2022-02-24 23:59:20|2111.24|2109.74|2110.8|2109.3|2111.24|2109.74|2110.8|2109.3|0
1645747170000|2022-02-24 23:59:30|2110.67|2109.17|2110.93|2109.43|2111.06|2109.56|2110.67|2109.17|0
1645747180000|2022-02-24 23:59:40|2110.89|2109.39|2111.15|2109.65|2111.15|2109.65|2110.89|2109.39|0
1645747190000|2022-02-24 23:59:50|2111.11|2109.61|2110.76|2109.26|2111.11|2109.61|2110.67|2109.17|0
1645747200000|2022-02-25 00:00:00|2110.93|2109.43|2110.81|2109.31|2111.15|2109.65|2110.81|2109.31|0
1645747210000|2022-02-25 00:00:10|2110.77|2109.27|2111.25|2109.75|2111.29|2109.79|2110.77|2109.27|0
1645747220000|2022-02-25 00:00:20|2111.16|2109.66|2111.56|2110.06|2111.6|2110.1|2111.16|2109.66|0
1645747230000|2022-02-25 00:00:30|2111.6|2110.1|2111.65|2110.15|2111.78|2110.28|2111.6|2110.1|0
1645747240000|2022-02-25 00:00:40|2111.73|2110.23|2111.65|2110.15|2111.92|2110.42|2111.65|2110.15|0
1645747250000|2022-02-25 00:00:50|2111.66|2110.16|2111.74|2110.24|2111.92|2110.42|2111.57|2110.07|0
1645747260000|2022-02-25 00:01:00|2111.75|2110.25|2111.6|2110.1|2111.92|2110.42|2111.6|2110.1|0
1645747270000|2022-02-25 00:01:10|2111.56|2110.06|2111.42|2109.92|2111.64|2110.14|2111.42|2109.92|0
1645747280000|2022-02-25 00:01:20|2111.43|2109.93|2111.56|2110.06|2111.64|2110.14|2111.42|2109.92|0
1645747290000|2022-02-25 00:01:30|2111.47|2109.97|2111.56|2110.06|2111.56|2110.06|2111.16|2109.66|0
1645747300000|2022-02-25 00:01:40|2111.64|2110.14|2112.04|2110.54|2112.13|2110.63|2111.6|2110.1|0
1645747310000|2022-02-25 00:01:50|2111.95|2110.45|2112.13|2110.63|2112.13|2110.63|2111.91|2110.41|0
1645747320000|2022-02-25 00:02:00|2112.08|2110.58|2111.64|2110.14|2112.13|2110.63|2111.56|2110.06|0
1645747330000|2022-02-25 00:02:10|2111.65|2110.15|2112.04|2110.54|2112.08|2110.58|2111.65|2110.15|0
1645747340000|2022-02-25 00:02:20|2112.08|2110.58|2111.91|2110.41|2112.26|2110.76|2111.91|2110.41|0
1645747350000|2022-02-25 00:02:30|2111.78|2110.28|2111.73|2110.23|2111.91|2110.41|2111.64|2110.14|0
1645747360000|2022-02-25 00:02:40|2111.78|2110.28|2112.26|2110.76|2112.26|2110.76|2111.78|2110.28|0
1645747370000|2022-02-25 00:02:50|2112.39|2110.89|2112.04|2110.54|2112.39|2110.89|2111.91|2110.41|0
1645747380000|2022-02-25 00:03:00|2112.08|2110.58|2112.74|2111.24|2112.74|2111.24|2111.91|2110.41|0
1645747390000|2022-02-25 00:03:10|2112.66|2111.16|2113.09|2111.59|2113.23|2111.73|2112.61|2111.11|0
1645747400000|2022-02-25 00:03:20|2113.1|2111.6|2113.09|2111.59|2113.36|2111.86|2112.96|2111.46|0
1645747410000|2022-02-25 00:03:30|2113.1|2111.6|2113.09|2111.59|2113.23|2111.73|2113.05|2111.55|0
1645747420000|2022-02-25 00:03:40|2113.05|2111.55|2112.96|2111.46|2113.05|2111.55|2112.87|2111.37|0
1645747430000|2022-02-25 00:03:50|2112.92|2111.42|2113.36|2111.86|2113.36|2111.86|2112.87|2111.37|0
1645747440000|2022-02-25 00:04:00|2113.27|2111.77|2113.71|2112.21|2113.71|2112.21|2113.23|2111.73|0
1645747450000|2022-02-25 00:04:10|2113.58|2112.08|2113.89|2112.39|2113.89|2112.39|2113.36|2111.86|0
1645747460000|2022-02-25 00:04:20|2113.88|2112.38|2113.93|2112.43|2114.11|2112.61|2113.84|2112.34|0
1645747470000|2022-02-25 00:04:30|2113.89|2112.39|2113.89|2112.39|2113.93|2112.43|2113.45|2111.95|0
1645747480000|2022-02-25 00:04:40|2113.88|2112.38|2113.84|2112.34|2113.88|2112.38|2113.58|2112.08|0
1645747490000|2022-02-25 00:04:50|2113.89|2112.39|2114.28|2112.78|2114.28|2112.78|2113.84|2112.34|0
1645747500000|2022-02-25 00:05:00|2114.24|2112.74|2114.06|2112.56|2114.54|2113.04|2114.06|2112.56|0
1645747510000|2022-02-25 00:05:10|2114.02|2112.52|2113.71|2112.21|2114.02|2112.52|2113.58|2112.08|0
1645747520000|2022-02-25 00:05:20|2113.62|2112.12|2113.89|2112.39|2114.06|2112.56|2113.62|2112.12|0
1645747530000|2022-02-25 00:05:30|2113.93|2112.43|2113.71|2112.21|2114.06|2112.56|2113.58|2112.08|0
1645747540000|2022-02-25 00:05:40|2113.62|2112.12|2113.71|2112.21|2113.84|2112.34|2113.36|2111.86|0
1645747550000|2022-02-25 00:05:50|2113.84|2112.34|2113.84|2112.34|2113.93|2112.43|2113.75|2112.25|0
1645747560000|2022-02-25 00:06:00|2113.93|2112.43|2114.06|2112.56|2114.06|2112.56|2113.84|2112.34|0
1645747570000|2022-02-25 00:06:10|2114.07|2112.57|2114.41|2112.91|2114.59|2113.09|2114.07|2112.57|0
1645747580000|2022-02-25 00:06:20|2114.37|2112.87|2114.37|2112.87|2114.59|2113.09|2114.28|2112.78|0
1645747590000|2022-02-25 00:06:30|2114.41|2112.91|2114.85|2113.35|2114.85|2113.35|2114.41|2112.91|0
1645747600000|2022-02-25 00:06:40|2114.9|2113.4|2114.41|2112.91|2114.9|2113.4|2114.37|2112.87|0
1645747610000|2022-02-25 00:06:50|2114.37|2112.87|2114.19|2112.69|2114.37|2112.87|2114.19|2112.69|0
1645747620000|2022-02-25 00:07:00|2114.24|2112.74|2114.54|2113.04|2114.59|2113.09|2114.19|2112.69|0
1645747630000|2022-02-25 00:07:10|2114.55|2113.05|2114.68|2113.18|2114.68|2113.18|2114.54|2113.04|0
1645747640000|2022-02-25 00:07:20|2114.59|2113.09|2114.24|2112.74|2114.68|2113.18|2114.19|2112.69|0
1645747650000|2022-02-25 00:07:30|2114.28|2112.78|2114.06|2112.56|2114.37|2112.87|2114.06|2112.56|0
1645747660000|2022-02-25 00:07:40|2114.02|2112.52|2114.06|2112.56|2114.19|2112.69|2113.93|2112.43|0
1645747670000|2022-02-25 00:07:50|2114.02|2112.52|2114.06|2112.56|2114.06|2112.56|2113.93|2112.43|0
1645747680000|2022-02-25 00:08:00|2113.93|2112.43|2113.71|2112.21|2113.93|2112.43|2113.58|2112.08|0
1645747690000|2022-02-25 00:08:10|2113.75|2112.25|2113.71|2112.21|2113.84|2112.34|2113.71|2112.21|0
1645747700000|2022-02-25 00:08:20|2113.58|2112.08|2113.45|2111.95|2113.58|2112.08|2113.45|2111.95|0
1645747710000|2022-02-25 00:08:30|2113.4|2111.9|2113.45|2111.95|2113.58|2112.08|2113.36|2111.86|0
1645747720000|2022-02-25 00:08:40|2113.53|2112.03|2113.45|2111.95|2113.58|2112.08|2113.45|2111.95|0
1645747730000|2022-02-25 00:08:50|2113.4|2111.9|2113.23|2111.73|2113.4|2111.9|2112.87|2111.37|0
1645747740000|2022-02-25 00:09:00|2113.27|2111.77|2113.23|2111.73|2113.36|2111.86|2113.23|2111.73|0
1645747750000|2022-02-25 00:09:10|2113.36|2111.86|2113.58|2112.08|2113.58|2112.08|2113.23|2111.73|0
1645747760000|2022-02-25 00:09:20|2113.53|2112.03|2113.58|2112.08|2113.58|2112.08|2113.45|2111.95|0
1645747770000|2022-02-25 00:09:30|2113.53|2112.03|2114.02|2112.52|2114.19|2112.69|2113.53|2112.03|0
1645747780000|2022-02-25 00:09:40|2113.93|2112.43|2114.19|2112.69|2114.19|2112.69|2113.93|2112.43|0
1645747790000|2022-02-25 00:09:50|2114.06|2112.56|2113.84|2112.34|2114.19|2112.69|2113.75|2112.25|0
1645747800000|2022-02-25 00:10:00|2113.71|2112.21|2113.58|2112.08|2113.93|2112.43|2113.58|2112.08|0
1645747810000|2022-02-25 00:10:10|2113.53|2112.03|2113.23|2111.73|2113.58|2112.08|2113.23|2111.73|0
1645747820000|2022-02-25 00:10:20|2113.14|2111.64|2112.96|2111.46|2113.14|2111.64|2112.87|2111.37|0
1645747830000|2022-02-25 00:10:30|2113.05|2111.55|2113.23|2111.73|2113.23|2111.73|2112.87|2111.37|0
1645747840000|2022-02-25 00:10:40|2113.36|2111.86|2113.09|2111.59|2113.36|2111.86|2113.05|2111.55|0
1645747850000|2022-02-25 00:10:50|2113.05|2111.55|2112.74|2111.24|2113.09|2111.59|2112.74|2111.24|0
1645747860000|2022-02-25 00:11:00|2112.79|2111.29|2112.48|2110.98|2112.87|2111.37|2112.48|2110.98|0
1645747870000|2022-02-25 00:11:10|2112.61|2111.11|2112.92|2111.42|2112.96|2111.46|2112.61|2111.11|0
1645747880000|2022-02-25 00:11:20|2112.74|2111.24|2112.48|2110.98|2112.74|2111.24|2112.48|2110.98|0
1645747890000|2022-02-25 00:11:30|2112.57|2111.07|2113.09|2111.59|2113.09|2111.59|2112.48|2110.98|0
1645747900000|2022-02-25 00:11:40|2112.96|2111.46|2113.36|2111.86|2113.36|2111.86|2112.61|2111.11|0
1645747910000|2022-02-25 00:11:50|2113.27|2111.77|2113.09|2111.59|2113.27|2111.77|2113.05|2111.55|0
1645747920000|2022-02-25 00:12:00|2112.96|2111.46|2111.91|2110.41|2112.96|2111.46|2111.82|2110.32|0
1645747930000|2022-02-25 00:12:10|2112.13|2110.63|2111.73|2110.23|2112.13|2110.63|2111.73|2110.23|0
1645747940000|2022-02-25 00:12:20|2111.78|2110.28|2111.34|2109.84|2111.78|2110.28|2111.34|2109.84|0
1645747950000|2022-02-25 00:12:30|2111.42|2109.92|2111.56|2110.06|2111.64|2110.14|2111.42|2109.92|0
1645747960000|2022-02-25 00:12:40|2111.47|2109.97|2111.29|2109.79|2111.64|2110.14|2111.29|2109.79|0
1645747970000|2022-02-25 00:12:50|2111.34|2109.84|2111.64|2110.14|2111.64|2110.14|2111.34|2109.84|0
1645747980000|2022-02-25 00:13:00|2111.65|2110.15|2112.13|2110.63|2112.39|2110.89|2111.64|2110.14|0
1645747990000|2022-02-25 00:13:10|2112.22|2110.72|2112.39|2110.89|2112.48|2110.98|2112.22|2110.72|0
1645748000000|2022-02-25 00:13:20|2112.44|2110.94|2111.95|2110.45|2112.48|2110.98|2111.91|2110.41|0
1645748010000|2022-02-25 00:13:30|2112.04|2110.54|2112.26|2110.76|2112.26|2110.76|2111.95|2110.45|0
1645748020000|2022-02-25 00:13:40|2112.39|2110.89|2112.48|2110.98|2112.57|2111.07|2112.26|2110.76|0
1645748030000|2022-02-25 00:13:50|2112.57|2111.07|2112.48|2110.98|2112.57|2111.07|2112.26|2110.76|0
1645748040000|2022-02-25 00:14:00|2112.57|2111.07|2112.61|2111.11|2112.74|2111.24|2112.48|2110.98|0
1645748050000|2022-02-25 00:14:10|2112.66|2111.16|2112.44|2110.94|2112.74|2111.24|2112.39|2110.89|0
1645748060000|2022-02-25 00:14:20|2112.48|2110.98|2112.3|2110.8|2112.48|2110.98|2112.26|2110.76|0
1645748070000|2022-02-25 00:14:30|2112.26|2110.76|2112.57|2111.07|2112.57|2111.07|2112.26|2110.76|0
1645748080000|2022-02-25 00:14:40|2112.48|2110.98|2112.92|2111.42|2112.96|2111.46|2112.48|2110.98|0
1645748090000|2022-02-25 00:14:50|2112.96|2111.46|2112.87|2111.37|2113.23|2111.73|2112.87|2111.37|0
1645748100000|2022-02-25 00:15:00|2112.79|2111.29|2112.79|2111.29|2113.05|2111.55|2112.74|2111.24|0
1645748110000|2022-02-25 00:15:10|2112.74|2111.24|2113|2111.5|2113|2111.5|2112.48|2110.98|0
1645748120000|2022-02-25 00:15:20|2112.91|2111.41|2113|2111.5|2113.13|2111.63|2112.57|2111.07|0
1645748130000|2022-02-25 00:15:30|2113.13|2111.63|2114.53|2113.03|2114.53|2113.03|2113.13|2111.63|0
1645748140000|2022-02-25 00:15:40|2114.52|2113.02|2114.44|2112.94|2114.96|2113.46|2114.43|2112.93|0
1645748150000|2022-02-25 00:15:50|2114.43|2112.93|2114.65|2113.15|2114.87|2113.37|2114.43|2112.93|0
1645748160000|2022-02-25 00:16:00|2114.43|2112.93|2115.61|2114.11|2115.61|2114.11|2114.3|2112.8|0
1645748170000|2022-02-25 00:16:10|2115.7|2114.2|2115.13|2113.63|2116.4|2114.9|2115.13|2113.63|0
1645748180000|2022-02-25 00:16:20|2115.17|2113.67|2115.46|2113.96|2115.46|2113.96|2114.9|2113.4|0
1645748190000|2022-02-25 00:16:30|2115.5|2114|2115.93|2114.43|2115.93|2114.43|2115.5|2114|0
1645748200000|2022-02-25 00:16:40|2115.77|2114.27|2115.46|2113.96|2115.77|2114.27|2115.46|2113.96|0
1645748210000|2022-02-25 00:16:50|2115.47|2113.97|2114.9|2113.4|2115.47|2113.97|2114.54|2113.04|0
1645748220000|2022-02-25 00:17:00|2114.78|2113.28|2114.67|2113.17|2114.78|2113.28|2114.43|2112.93|0
1645748230000|2022-02-25 00:17:10|2114.71|2113.21|2114.67|2113.17|2114.77|2113.27|2114.67|2113.17|0
1645748240000|2022-02-25 00:17:20|2114.82|2113.32|2115.24|2113.74|2115.24|2113.74|2114.82|2113.32|0
1645748250000|2022-02-25 00:17:30|2115.28|2113.78|2115.94|2114.44|2115.94|2114.44|2115.28|2113.78|0
1645748260000|2022-02-25 00:17:40|2115.93|2114.43|2116.76|2115.26|2116.76|2115.26|2115.93|2114.43|0
1645748270000|2022-02-25 00:17:50|2116.73|2115.23|2116.53|2115.03|2116.73|2115.23|2116.3|2114.8|0
1645748280000|2022-02-25 00:18:00|2116.49|2114.99|2116.85|2115.35|2116.98|2115.48|2116.4|2114.9|0
1645748290000|2022-02-25 00:18:10|2116.89|2115.39|2116.85|2115.35|2117.22|2115.72|2116.85|2115.35|0
1645748310000|2022-02-25 00:18:30|2116.81|2115.31|2116.85|2115.35|2116.85|2115.35|2116.52|2115.02|0
1645748320000|2022-02-25 00:18:40|2116.89|2115.39|2116.99|2115.49|2116.99|2115.49|2116.89|2115.39|0
1645748330000|2022-02-25 00:18:50|2116.98|2115.48|2116.85|2115.35|2116.98|2115.48|2116.75|2115.25|0
1645748340000|2022-02-25 00:19:00|2116.75|2115.25|2116.52|2115.02|2116.75|2115.25|2116.52|2115.02|0
1645748350000|2022-02-25 00:19:10|2116.44|2114.94|2116.28|2114.78|2116.51|2115.01|2116.28|2114.78|0
1645748360000|2022-02-25 00:19:20|2116.29|2114.79|2115.92|2114.42|2116.29|2114.79|2115.92|2114.42|0
1645748370000|2022-02-25 00:19:30|2115.88|2114.38|2115.82|2114.32|2115.88|2114.38|2115.45|2113.95|0
1645748380000|2022-02-25 00:19:40|2115.86|2114.36|2116.29|2114.79|2116.29|2114.79|2115.86|2114.36|0
1645748390000|2022-02-25 00:19:50|2116.16|2114.66|2116.05|2114.55|2116.16|2114.66|2116.05|2114.55|0
1645748400000|2022-02-25 00:20:00|2116.15|2114.65|2116.51|2115.01|2116.51|2115.01|2116.15|2114.65|0
1645748410000|2022-02-25 00:20:10|2116.52|2115.02|2116.52|2115.02|2116.52|2115.02|2116.52|2115.02|0
1645748420000|2022-02-25 00:20:20|2116.59|2115.09|2116.52|2115.02|2116.75|2115.25|2116.52|2115.02|0
1645748430000|2022-02-25 00:20:30|2116.48|2114.98|2116.39|2114.89|2116.48|2114.98|2116.29|2114.79|0
1645748440000|2022-02-25 00:20:40|2116.29|2114.79|2116.16|2114.66|2116.29|2114.79|2116.15|2114.65|0
1645748450000|2022-02-25 00:20:50|2116.15|2114.65|2116.05|2114.55|2116.16|2114.66|2115.92|2114.42|0
1645748460000|2022-02-25 00:21:00|2116.13|2114.63|2116.39|2114.89|2116.52|2115.02|2116.13|2114.63|0
1645748470000|2022-02-25 00:21:10|2116.42|2114.92|2116.76|2115.26|2116.76|2115.26|2116.42|2114.92|0
1645748480000|2022-02-25 00:21:20|2116.75|2115.25|2116.99|2115.49|2116.99|2115.49|2116.75|2115.25|0
1645748490000|2022-02-25 00:21:30|2116.95|2115.45|2116.86|2115.36|2116.99|2115.49|2116.86|2115.36|0
1645748500000|2022-02-25 00:21:40|2116.89|2115.39|2116.99|2115.49|2116.99|2115.49|2116.89|2115.39|0
1645748520000|2022-02-25 00:22:00|2116.95|2115.45|2116.86|2115.36|2116.95|2115.45|2116.86|2115.36|0
1645748530000|2022-02-25 00:22:10|2116.82|2115.32|2116.76|2115.26|2116.82|2115.32|2116.76|2115.26|0
1645748540000|2022-02-25 00:22:20|2116.75|2115.25|2116.86|2115.36|2116.86|2115.36|2116.75|2115.25|0
1645748550000|2022-02-25 00:22:30|2116.99|2115.49|2116.99|2115.49|2116.99|2115.49|2116.99|2115.49|0
1645748560000|2022-02-25 00:22:40|2117|2115.5|2117|2115.5|2117|2115.5|2117|2115.5|0
1645748570000|2022-02-25 00:22:50|2117.12|2115.62|2117.47|2115.97|2117.47|2115.97|2117.12|2115.62|0
1645748580000|2022-02-25 00:23:00|2117.48|2115.98|2117.33|2115.83|2117.48|2115.98|2117.33|2115.83|0
1645748590000|2022-02-25 00:23:10|2117.29|2115.79|2117.33|2115.83|2117.33|2115.83|2117.23|2115.73|0
1645748600000|2022-02-25 00:23:20|2117.37|2115.87|2117.34|2115.84|2117.47|2115.97|2117.33|2115.83|0
1645748610000|2022-02-25 00:23:30|2117.35|2115.85|2117.95|2116.45|2117.95|2116.45|2117.35|2115.85|0
1645748620000|2022-02-25 00:23:40|2117.87|2116.37|2117.82|2116.32|2117.87|2116.37|2117.72|2116.22|0
1645748630000|2022-02-25 00:23:50|2117.86|2116.36|2117.97|2116.47|2117.97|2116.47|2117.83|2116.33|0
1645748640000|2022-02-25 00:24:00|2117.98|2116.48|2117.97|2116.47|2117.98|2116.48|2117.97|2116.47|0
1645748670000|2022-02-25 00:24:30|2117.98|2116.48|2118.44|2116.94|2118.44|2116.94|2117.97|2116.47|0
1645748680000|2022-02-25 00:24:40|2118.45|2116.95|2118.45|2116.95|2118.45|2116.95|2118.45|2116.95|0
1645748700000|2022-02-25 00:25:00|2118.41|2116.91|2118.46|2116.96|2118.46|2116.96|2118.32|2116.82|0
1645748710000|2022-02-25 00:25:10|2118.38|2116.88|2118.47|2116.97|2118.47|2116.97|2118.22|2116.72|0
1645748720000|2022-02-25 00:25:20|2118.46|2116.96|2118.46|2116.96|2118.46|2116.96|2118.46|2116.96|0
1645748730000|2022-02-25 00:25:30|2118.7|2117.2|2118.93|2117.43|2118.93|2117.43|2118.56|2117.06|0
1645748740000|2022-02-25 00:25:40|2118.89|2117.39|2119.55|2118.05|2119.55|2118.05|2118.8|2117.3|0
1645748750000|2022-02-25 00:25:50|2119.59|2118.09|2120.65|2119.15|2120.75|2119.25|2119.59|2118.09|0
1645748760000|2022-02-25 00:26:00|2120.5|2119|2119.82|2118.32|2120.52|2119.02|2119.82|2118.32|0
1645748770000|2022-02-25 00:26:10|2119.94|2118.44|2119.69|2118.19|2120.19|2118.69|2119.69|2118.19|0
1645748780000|2022-02-25 00:26:20|2119.58|2118.08|2119.56|2118.06|2119.58|2118.08|2118.86|2117.36|0
1645748790000|2022-02-25 00:26:30|2119.52|2118.02|2119.46|2117.96|2119.52|2118.02|2119.46|2117.96|0
1645748800000|2022-02-25 00:26:40|2119.54|2118.04|2119.46|2117.96|2119.69|2118.19|2119.46|2117.96|0
1645748810000|2022-02-25 00:26:50|2119.56|2118.06|2119.92|2118.42|2120.26|2118.76|2119.56|2118.06|0
1645748820000|2022-02-25 00:27:00|2119.81|2118.31|2119.79|2118.29|2119.81|2118.31|2119.46|2117.96|0
1645748830000|2022-02-25 00:27:10|2119.75|2118.25|2119.32|2117.82|2119.75|2118.25|2119.22|2117.72|0
1645748840000|2022-02-25 00:27:20|2119.28|2117.78|2118.99|2117.49|2119.28|2117.78|2118.99|2117.49|0
1645748850000|2022-02-25 00:27:30|2119.09|2117.59|2119.46|2117.96|2119.46|2117.96|2119.09|2117.59|0
1645748860000|2022-02-25 00:27:40|2119.42|2117.92|2119.09|2117.59|2119.42|2117.92|2119.09|2117.59|0
1645748870000|2022-02-25 00:27:50|2119.46|2117.96|2119.09|2117.59|2119.46|2117.96|2119.09|2117.59|0
1645748880000|2022-02-25 00:28:00|2119.13|2117.63|2119.56|2118.06|2119.56|2118.06|2119.09|2117.59|0
1645748890000|2022-02-25 00:28:10|2119.69|2118.19|2119.93|2118.43|2120.03|2118.53|2119.69|2118.19|0
1645748900000|2022-02-25 00:28:20|2120.03|2118.53|2119.93|2118.43|2120.16|2118.66|2119.93|2118.43|0
1645748910000|2022-02-25 00:28:30|2119.97|2118.47|2119.79|2118.29|2120.03|2118.53|2119.79|2118.29|0
1645748920000|2022-02-25 00:28:40|2119.69|2118.19|2119.09|2117.59|2119.79|2118.29|2119.09|2117.59|0
1645748930000|2022-02-25 00:28:50|2119.02|2117.52|2119.1|2117.6|2119.1|2117.6|2118.86|2117.36|0
1645748940000|2022-02-25 00:29:00|2119.23|2117.73|2119.1|2117.6|2119.23|2117.73|2119.1|2117.6|0
1645748950000|2022-02-25 00:29:10|2119.06|2117.56|2118.63|2117.13|2119.06|2117.56|2118.63|2117.13|0
1645748960000|2022-02-25 00:29:20|2118.53|2117.03|2118.16|2116.66|2118.53|2117.03|2118.16|2116.66|0
1645748970000|2022-02-25 00:29:30|2118.12|2116.62|2117.93|2116.43|2118.16|2116.66|2117.93|2116.43|0
1645748980000|2022-02-25 00:29:40|2117.89|2116.39|2117.93|2116.43|2117.93|2116.43|2117.83|2116.33|0
1645748990000|2022-02-25 00:29:50|2117.83|2116.33|2117.23|2115.73|2117.83|2116.33|2117.13|2115.63|0
1645749000000|2022-02-25 00:30:00|2117.36|2115.86|2117.35|2115.85|2117.82|2116.32|2117.35|2115.85|0
1645749010000|2022-02-25 00:30:10|2117.36|2115.86|2117.86|2116.36|2117.86|2116.36|2117.35|2115.85|0
1645749020000|2022-02-25 00:30:20|2117.9|2116.4|2117.86|2116.36|2117.99|2116.49|2117.86|2116.36|0
1645749030000|2022-02-25 00:30:30|2117.99|2116.49|2117.63|2116.13|2117.99|2116.49|2117.62|2116.12|0
1645749040000|2022-02-25 00:30:40|2117.62|2116.12|2117.86|2116.36|2117.86|2116.36|2117.62|2116.12|0
1645749050000|2022-02-25 00:30:50|2117.9|2116.4|2118.09|2116.59|2118.09|2116.59|2117.9|2116.4|0
1645749060000|2022-02-25 00:31:00|2117.94|2116.44|2117.39|2115.89|2117.94|2116.44|2117.15|2115.65|0
1645749070000|2022-02-25 00:31:10|2117.29|2115.79|2117.85|2116.35|2117.85|2116.35|2117.29|2115.79|0
1645749090000|2022-02-25 00:31:30|2117.81|2116.31|2117.38|2115.88|2117.85|2116.35|2117.38|2115.88|0
1645749100000|2022-02-25 00:31:40|2117.39|2115.89|2117.75|2116.25|2117.75|2116.25|2117.39|2115.89|0
1645749110000|2022-02-25 00:31:50|2117.87|2116.37|2118.08|2116.58|2118.09|2116.59|2117.87|2116.37|0
1645749130000|2022-02-25 00:32:10|2118.21|2116.71|2118.08|2116.58|2118.32|2116.82|2118.08|2116.58|0
1645749140000|2022-02-25 00:32:20|2117.93|2116.43|2117.39|2115.89|2117.93|2116.43|2117.38|2115.88|0
1645749150000|2022-02-25 00:32:30|2117.47|2115.97|2118.09|2116.59|2118.09|2116.59|2117.47|2115.97|0
1645749160000|2022-02-25 00:32:40|2118.2|2116.7|2118.68|2117.18|2118.68|2117.18|2118.2|2116.7|0
1645749170000|2022-02-25 00:32:50|2118.69|2117.19|2119.15|2117.65|2119.15|2117.65|2118.69|2117.19|0
1645749180000|2022-02-25 00:33:00|2119.02|2117.52|2118.56|2117.06|2119.02|2117.52|2118.55|2117.05|0
1645749190000|2022-02-25 00:33:10|2118.55|2117.05|2118.79|2117.29|2118.92|2117.42|2118.55|2117.05|0
1645749200000|2022-02-25 00:33:20|2118.78|2117.28|2118.55|2117.05|2118.78|2117.28|2118.55|2117.05|0
1645749210000|2022-02-25 00:33:30|2118.56|2117.06|2118.92|2117.42|2118.92|2117.42|2118.56|2117.06|0
1645749220000|2022-02-25 00:33:40|2119.15|2117.65|2119.15|2117.65|2119.15|2117.65|2119.15|2117.65|0
1645749230000|2022-02-25 00:33:50|2119.38|2117.88|2119.39|2117.89|2119.39|2117.89|2119.15|2117.65|0
1645749240000|2022-02-25 00:34:00|2119.46|2117.96|2119.72|2118.22|2119.72|2118.22|2119.46|2117.96|0
1645749250000|2022-02-25 00:34:10|2119.68|2118.18|2119.38|2117.88|2119.68|2118.18|2119.25|2117.75|0
1645749260000|2022-02-25 00:34:20|2119.46|2117.96|2119.72|2118.22|2119.72|2118.22|2119.46|2117.96|0
1645749270000|2022-02-25 00:34:30|2119.71|2118.21|2119.72|2118.22|2119.85|2118.35|2119.71|2118.21|0
1645749280000|2022-02-25 00:34:40|2119.85|2118.35|2119.71|2118.21|2119.85|2118.35|2119.25|2117.75|0
1645749290000|2022-02-25 00:34:50|2119.67|2118.17|2119.38|2117.88|2119.67|2118.17|2119.01|2117.51|0
1645749300000|2022-02-25 00:35:00|2119.34|2117.84|2119.01|2117.51|2119.34|2117.84|2118.91|2117.41|0
1645749310000|2022-02-25 00:35:10|2118.91|2117.41|2118.31|2116.81|2118.91|2117.41|2118.21|2116.71|0
1645749320000|2022-02-25 00:35:20|2118.27|2116.77|2118.21|2116.71|2118.31|2116.81|2118.08|2116.58|0
1645749330000|2022-02-25 00:35:30|2118.08|2116.58|2118.54|2117.04|2118.55|2117.05|2118.08|2116.58|0
1645749340000|2022-02-25 00:35:40|2118.44|2116.94|2118.55|2117.05|2118.55|2117.05|2118.31|2116.81|0
1645749360000|2022-02-25 00:36:00|2118.68|2117.18|2118.78|2117.28|2118.78|2117.28|2118.68|2117.18|0
1645749370000|2022-02-25 00:36:10|2118.91|2117.41|2118.54|2117.04|2118.91|2117.41|2118.54|2117.04|0
1645749380000|2022-02-25 00:36:20|2118.55|2117.05|2119.01|2117.51|2119.01|2117.51|2118.54|2117.04|0
1645749390000|2022-02-25 00:36:30|2118.91|2117.41|2118.67|2117.17|2119.01|2117.51|2118.54|2117.04|0
1645749400000|2022-02-25 00:36:40|2118.71|2117.21|2117.98|2116.48|2118.77|2117.27|2117.97|2116.47|0
1645749410000|2022-02-25 00:36:50|2117.97|2116.47|2117.98|2116.48|2117.98|2116.48|2117.74|2116.24|0
1645749420000|2022-02-25 00:37:00|2117.9|2116.4|2117.85|2116.35|2117.9|2116.4|2117.74|2116.24|0
1645749430000|2022-02-25 00:37:10|2117.75|2116.25|2117.85|2116.35|2117.85|2116.35|2117.74|2116.24|0
1645749440000|2022-02-25 00:37:20|2117.84|2116.34|2118.31|2116.81|2118.31|2116.81|2117.74|2116.24|0
1645749450000|2022-02-25 00:37:30|2118.39|2116.89|2118.68|2117.18|2118.68|2117.18|2118.39|2116.89|0
1645749460000|2022-02-25 00:37:40|2118.91|2117.41|2118.68|2117.18|2118.91|2117.41|2118.55|2117.05|0
1645749470000|2022-02-25 00:37:50|2118.64|2117.14|2118.79|2117.29|2118.79|2117.29|2118.55|2117.05|0
1645749480000|2022-02-25 00:38:00|2118.75|2117.25|2118.69|2117.19|2118.75|2117.25|2118.68|2117.18|0
1645749490000|2022-02-25 00:38:10|2118.79|2117.29|2119.02|2117.52|2119.16|2117.66|2118.79|2117.29|0
1645749500000|2022-02-25 00:38:20|2118.98|2117.48|2118.92|2117.42|2118.98|2117.48|2118.92|2117.42|0
1645749510000|2022-02-25 00:38:30|2119.16|2117.66|2119.16|2117.66|2119.16|2117.66|2119.16|2117.66|0
1645749520000|2022-02-25 00:38:40|2119.2|2117.7|2119.39|2117.89|2119.39|2117.89|2119.2|2117.7|0
1645749530000|2022-02-25 00:38:50|2119.35|2117.85|2119.25|2117.75|2119.39|2117.89|2119.15|2117.65|0
1645749540000|2022-02-25 00:39:00|2119.26|2117.76|2119.15|2117.65|2119.39|2117.89|2119.15|2117.65|0
1645749550000|2022-02-25 00:39:10|2119.02|2117.52|2118.79|2117.29|2119.02|2117.52|2118.69|2117.19|0
1645749560000|2022-02-25 00:39:20|2118.68|2117.18|2118.79|2117.29|2118.79|2117.29|2118.68|2117.18|0
1645749570000|2022-02-25 00:39:30|2118.75|2117.25|2119.02|2117.52|2119.02|2117.52|2118.68|2117.18|0
1645749580000|2022-02-25 00:39:40|2119.25|2117.75|2119.02|2117.52|2119.25|2117.75|2119.02|2117.52|0
1645749590000|2022-02-25 00:39:50|2118.98|2117.48|2118.78|2117.28|2118.98|2117.48|2118.68|2117.18|0
1645749600000|2022-02-25 00:40:00|2118.79|2117.29|2118.78|2117.28|2118.79|2117.29|2118.55|2117.05|0
1645749610000|2022-02-25 00:40:10|2118.79|2117.29|2119.02|2117.52|2119.02|2117.52|2118.79|2117.29|0
1645749620000|2022-02-25 00:40:20|2118.98|2117.48|2118.79|2117.29|2118.98|2117.48|2118.55|2117.05|0
1645749630000|2022-02-25 00:40:30|2118.78|2117.28|2119.02|2117.52|2119.02|2117.52|2118.68|2117.18|0
1645749640000|2022-02-25 00:40:40|2118.98|2117.48|2118.92|2117.42|2118.98|2117.48|2118.92|2117.42|0
1645749650000|2022-02-25 00:40:50|2119.15|2117.65|2119.02|2117.52|2119.15|2117.65|2119.02|2117.52|0
1645749660000|2022-02-25 00:41:00|2119.15|2117.65|2119.25|2117.75|2119.25|2117.75|2119.15|2117.65|0
1645749670000|2022-02-25 00:41:10|2119.41|2117.91|2119.95|2118.45|2119.95|2118.45|2119.41|2117.91|0
1645749680000|2022-02-25 00:41:20|2119.91|2118.41|2120.08|2118.58|2120.32|2118.82|2119.85|2118.35|0
1645749690000|2022-02-25 00:41:30|2120.12|2118.62|2120.32|2118.82|2120.32|2118.82|2120.08|2118.58|0
1645749700000|2022-02-25 00:41:40|2120.31|2118.81|2120.08|2118.58|2120.31|2118.81|2120.08|2118.58|0
1645749710000|2022-02-25 00:41:50|2120.04|2118.54|2120.19|2118.69|2120.19|2118.69|2119.95|2118.45|0
1645749720000|2022-02-25 00:42:00|2120.18|2118.68|2120.18|2118.68|2120.18|2118.68|2120.18|2118.68|0
1645749730000|2022-02-25 00:42:10|2120.15|2118.65|2120.32|2118.82|2120.32|2118.82|2120.08|2118.58|0
1645749740000|2022-02-25 00:42:20|2120.24|2118.74|2120.08|2118.58|2120.24|2118.74|2120.08|2118.58|0
1645749750000|2022-02-25 00:42:30|2120.12|2118.62|2120.18|2118.68|2120.19|2118.69|2120.12|2118.62|0
1645749760000|2022-02-25 00:42:40|2120.15|2118.65|2119.85|2118.35|2120.15|2118.65|2119.72|2118.22|0
1645749770000|2022-02-25 00:42:50|2119.95|2118.45|2119.85|2118.35|2119.95|2118.45|2119.72|2118.22|0
1645749780000|2022-02-25 00:43:00|2119.72|2118.22|2119.95|2118.45|2119.95|2118.45|2119.72|2118.22|0
1645749790000|2022-02-25 00:43:10|2119.91|2118.41|2119.71|2118.21|2119.91|2118.41|2119.71|2118.21|0
1645749800000|2022-02-25 00:43:20|2119.52|2118.02|2119.15|2117.65|2119.52|2118.02|2119.01|2117.51|0
1645749810000|2022-02-25 00:43:30|2119.25|2117.75|2119.42|2117.92|2119.42|2117.92|2118.91|2117.41|0
1645749820000|2022-02-25 00:43:40|2119.48|2117.98|2119.15|2117.65|2119.48|2117.98|2119.01|2117.51|0
1645749830000|2022-02-25 00:43:50|2119.11|2117.61|2119.01|2117.51|2119.11|2117.61|2119.01|2117.51|0
1645749840000|2022-02-25 00:44:00|2119.02|2117.52|2119.25|2117.75|2119.25|2117.75|2118.91|2117.41|0
1645749850000|2022-02-25 00:44:10|2119.38|2117.88|2119.48|2117.98|2119.48|2117.98|2119.38|2117.88|0
1645749860000|2022-02-25 00:44:20|2119.52|2118.02|2119.61|2118.11|2119.62|2118.12|2119.52|2118.02|0
1645749870000|2022-02-25 00:44:30|2119.54|2118.04|2119.25|2117.75|2119.54|2118.04|2119.15|2117.65|0
1645749880000|2022-02-25 00:44:40|2119.29|2117.79|2119.48|2117.98|2119.48|2117.98|2119.29|2117.79|0
1645749890000|2022-02-25 00:44:50|2119.62|2118.12|2119.62|2118.12|2119.62|2118.12|2119.62|2118.12|0
1645749900000|2022-02-25 00:45:00|2119.58|2118.08|2119.62|2118.12|2119.62|2118.12|2119.48|2117.98|0
1645749910000|2022-02-25 00:45:10|2119.72|2118.22|2119.49|2117.99|2119.72|2118.22|2119.49|2117.99|0
1645749920000|2022-02-25 00:45:20|2119.48|2117.98|2119.25|2117.75|2119.48|2117.98|2119.15|2117.65|0
1645749940000|2022-02-25 00:45:40|2119.15|2117.65|2119.02|2117.52|2119.15|2117.65|2119.02|2117.52|0
1645749950000|2022-02-25 00:45:50|2119.1|2117.6|2119.49|2117.99|2119.49|2117.99|2119.1|2117.6|0
1645749980000|2022-02-25 00:46:20|2119.41|2117.91|2119.49|2117.99|2119.49|2117.99|2119.25|2117.75|0
1645749990000|2022-02-25 00:46:30|2119.39|2117.89|2119.49|2117.99|2119.49|2117.99|2119.39|2117.89|0
1645750000000|2022-02-25 00:46:40|2119.45|2117.95|2119.38|2117.88|2119.45|2117.95|2119.38|2117.88|0
1645750010000|2022-02-25 00:46:50|2119.35|2117.85|2119.25|2117.75|2119.35|2117.85|2119.15|2117.65|0
1645750030000|2022-02-25 00:47:10|2119.15|2117.65|2119.02|2117.52|2119.15|2117.65|2119.02|2117.52|0
1645750050000|2022-02-25 00:47:30|2118.98|2117.48|2118.78|2117.28|2118.98|2117.48|2118.78|2117.28|0
1645750060000|2022-02-25 00:47:40|2118.82|2117.32|2119.38|2117.88|2119.38|2117.88|2118.82|2117.32|0
1645750070000|2022-02-25 00:47:50|2119.31|2117.81|2118.92|2117.42|2119.31|2117.81|2118.92|2117.42|0
1645750080000|2022-02-25 00:48:00|2119.02|2117.52|2119.02|2117.52|2119.15|2117.65|2118.78|2117.28|0
1645750090000|2022-02-25 00:48:10|2119.1|2117.6|2119.02|2117.52|2119.25|2117.75|2119.02|2117.52|0
1645750110000|2022-02-25 00:48:30|2119.06|2117.56|2119.25|2117.75|2119.25|2117.75|2119.06|2117.56|0
1645750120000|2022-02-25 00:48:40|2119.21|2117.71|2119.25|2117.75|2119.25|2117.75|2119.15|2117.65|0
1645750130000|2022-02-25 00:48:50|2119.21|2117.71|2119.02|2117.52|2119.21|2117.71|2118.78|2117.28|0
1645750150000|2022-02-25 00:49:10|2118.92|2117.42|2118.78|2117.28|2118.92|2117.42|2118.78|2117.28|0
1645750160000|2022-02-25 00:49:20|2118.74|2117.24|2118.78|2117.28|2118.79|2117.29|2118.68|2117.18|0
1645750180000|2022-02-25 00:49:40|2118.79|2117.29|2118.78|2117.28|2118.79|2117.29|2118.78|2117.28|0
1645750190000|2022-02-25 00:49:50|2118.79|2117.29|2118.79|2117.29|2118.79|2117.29|2118.78|2117.28|0
1645750200000|2022-02-25 00:50:00|2118.75|2117.25|2118.78|2117.28|2118.79|2117.29|2118.68|2117.18|0
1645750210000|2022-02-25 00:50:10|2118.82|2117.32|2119.15|2117.65|2119.15|2117.65|2118.82|2117.32|0
1645750220000|2022-02-25 00:50:20|2119.07|2117.57|2118.78|2117.28|2119.07|2117.57|2118.68|2117.18|0
1645750250000|2022-02-25 00:50:50|2118.68|2117.18|2118.78|2117.28|2118.78|2117.28|2118.68|2117.18|0
1645750260000|2022-02-25 00:51:00|2118.68|2117.18|2118.54|2117.04|2118.68|2117.18|2118.44|2116.94|0
1645750270000|2022-02-25 00:51:10|2118.5|2117|2117.97|2116.47|2118.5|2117|2117.74|2116.24|0
1645750280000|2022-02-25 00:51:20|2118.01|2116.51|2117.97|2116.47|2118.08|2116.58|2117.97|2116.47|0
1645750290000|2022-02-25 00:51:30|2118.01|2116.51|2117.98|2116.48|2118.08|2116.58|2117.97|2116.47|0
1645750300000|2022-02-25 00:51:40|2117.97|2116.47|2116.66|2115.16|2117.97|2116.47|2116.56|2115.06|0
1645750310000|2022-02-25 00:51:50|2116.43|2114.93|2115.96|2114.46|2116.43|2114.93|2115.96|2114.46|0
1645750320000|2022-02-25 00:52:00|2115.73|2114.23|2115.26|2113.76|2115.73|2114.23|2115.02|2113.52|0
1645750330000|2022-02-25 00:52:10|2115.22|2113.72|2114.33|2112.83|2115.22|2113.72|2114.33|2112.83|0
1645750340000|2022-02-25 00:52:20|2114.32|2112.82|2113.85|2112.35|2114.32|2112.82|2113.15|2111.65|0
1645750350000|2022-02-25 00:52:30|2113.82|2112.32|2113.16|2111.66|2113.82|2112.32|2113.05|2111.55|0
1645750360000|2022-02-25 00:52:40|2113.19|2111.69|2113.06|2111.56|2113.63|2112.13|2112.82|2111.32|0
1645750370000|2022-02-25 00:52:50|2113.29|2111.79|2113.85|2112.35|2114.09|2112.59|2113.29|2111.79|0
1645750380000|2022-02-25 00:53:00|2113.86|2112.36|2112.69|2111.19|2113.99|2112.49|2112.35|2110.85|0
1645750390000|2022-02-25 00:53:10|2112.72|2111.22|2112.69|2111.19|2113.29|2111.79|2112.36|2110.86|0
1645750400000|2022-02-25 00:53:20|2112.61|2111.11|2111.99|2110.49|2112.61|2111.11|2111.76|2110.26|0
1645750410000|2022-02-25 00:53:30|2111.87|2110.37|2111.43|2109.93|2111.87|2110.37|2111.42|2109.92|0
1645750420000|2022-02-25 00:53:40|2111.5|2110|2111.89|2110.39|2112.12|2110.62|2111.5|2110|0
1645750430000|2022-02-25 00:53:50|2111.85|2110.35|2111.52|2110.02|2111.89|2110.39|2111.52|2110.02|0
1645750440000|2022-02-25 00:54:00|2111.4|2109.9|2110.82|2109.32|2111.4|2109.9|2110.72|2109.22|0
1645750450000|2022-02-25 00:54:10|2110.78|2109.28|2111.18|2109.68|2111.18|2109.68|2110.58|2109.08|0
1645750460000|2022-02-25 00:54:20|2111.22|2109.72|2111.99|2110.49|2111.99|2110.49|2111.22|2109.72|0
1645750470000|2022-02-25 00:54:30|2112.12|2110.62|2111.75|2110.25|2112.22|2110.72|2111.52|2110.02|0
1645750480000|2022-02-25 00:54:40|2111.83|2110.33|2112.58|2111.08|2112.92|2111.42|2111.83|2110.33|0
1645750490000|2022-02-25 00:54:50|2112.45|2110.95|2112.11|2110.61|2112.45|2110.95|2111.98|2110.48|0
1645750500000|2022-02-25 00:55:00|2112.21|2110.71|2111.74|2110.24|2112.21|2110.71|2111.41|2109.91|0
1645750510000|2022-02-25 00:55:10|2111.63|2110.13|2111.88|2110.38|2112.45|2110.95|2111.41|2109.91|0
1645750520000|2022-02-25 00:55:20|2111.52|2110.02|2111.75|2110.25|2111.88|2110.38|2111.52|2110.02|0
1645750530000|2022-02-25 00:55:30|2111.89|2110.39|2111.29|2109.79|2111.99|2110.49|2111.29|2109.79|0
1645750540000|2022-02-25 00:55:40|2111.28|2109.78|2111.05|2109.55|2111.29|2109.79|2110.95|2109.45|0
1645750550000|2022-02-25 00:55:50|2111.19|2109.69|2111.52|2110.02|2111.75|2110.25|2111.19|2109.69|0
1645750560000|2022-02-25 00:56:00|2111.56|2110.06|2112.22|2110.72|2112.22|2110.72|2111.56|2110.06|0
1645750570000|2022-02-25 00:56:10|2112.18|2110.68|2113.39|2111.89|2113.39|2111.89|2111.99|2110.49|0
1645750580000|2022-02-25 00:56:20|2113.42|2111.92|2114.32|2112.82|2114.32|2112.82|2113.38|2111.88|0
1645750590000|2022-02-25 00:56:30|2114.28|2112.78|2115.02|2113.52|2115.02|2113.52|2114.22|2112.72|0
1645750600000|2022-02-25 00:56:40|2114.98|2113.48|2114.36|2112.86|2114.98|2113.48|2114.32|2112.82|0
1645750610000|2022-02-25 00:56:50|2114.45|2112.95|2113.85|2112.35|2114.45|2112.95|2113.85|2112.35|0
1645750620000|2022-02-25 00:57:00|2113.77|2112.27|2113.62|2112.12|2113.77|2112.27|2113.62|2112.12|0
1645750630000|2022-02-25 00:57:10|2113.58|2112.08|2113.39|2111.89|2113.58|2112.08|2113.28|2111.78|0
1645750640000|2022-02-25 00:57:20|2113.35|2111.85|2113.85|2112.35|2113.98|2112.48|2113.29|2111.79|0
1645750650000|2022-02-25 00:57:30|2113.15|2111.65|2112.92|2111.42|2113.15|2111.65|2112.92|2111.42|0
1645750660000|2022-02-25 00:57:40|2112.69|2111.19|2113.05|2111.55|2113.05|2111.55|2112.69|2111.19|0
1645750670000|2022-02-25 00:57:50|2113.09|2111.59|2113.85|2112.35|2113.86|2112.36|2113.09|2111.59|0
1645750680000|2022-02-25 00:58:00|2113.86|2112.36|2113.62|2112.12|2113.86|2112.36|2113.38|2111.88|0
1645750690000|2022-02-25 00:58:10|2113.75|2112.25|2113.38|2111.88|2113.75|2112.25|2113.15|2111.65|0
1645750700000|2022-02-25 00:58:20|2113.35|2111.85|2112.92|2111.42|2113.52|2112.02|2112.92|2111.42|0
1645750710000|2022-02-25 00:58:30|2112.88|2111.38|2113.29|2111.79|2113.29|2111.79|2112.82|2111.32|0
1645750720000|2022-02-25 00:58:40|2113.32|2111.82|2113.51|2112.01|2113.52|2112.02|2113.32|2111.82|0
1645750730000|2022-02-25 00:58:50|2113.5|2112|2113.04|2111.54|2113.51|2112.01|2112.81|2111.31|0
1645750740000|2022-02-25 00:59:00|2113.08|2111.58|2112.91|2111.41|2113.38|2111.88|2112.91|2111.41|0
1645750750000|2022-02-25 00:59:10|2112.87|2111.37|2112.68|2111.18|2112.91|2111.41|2112.68|2111.18|0
1645750770000|2022-02-25 00:59:30|2112.71|2111.21|2112.91|2111.41|2112.91|2111.41|2112.71|2111.21|0
1645750780000|2022-02-25 00:59:40|2112.83|2111.33|2112.57|2111.07|2112.83|2111.33|2112.57|2111.07|0
1645750790000|2022-02-25 00:59:50|2112.61|2111.11|2112.68|2111.18|2112.68|2111.18|2112.61|2111.11|0
1645750800000|2022-02-25 01:00:00|2113.27|2111.77|2113.04|2111.54|2113.74|2112.24|2113.04|2111.54|0
1645750810000|2022-02-25 01:00:10|2113|2111.5|2111.64|2110.14|2113.14|2111.64|2111.64|2110.14|0
1645750820000|2022-02-25 01:00:20|2111.68|2110.18|2112.21|2110.71|2112.81|2111.31|2111.64|2110.14|0
1645750830000|2022-02-25 01:00:30|2112.11|2110.61|2112.11|2110.61|2112.35|2110.85|2112.11|2110.61|0
1645750840000|2022-02-25 01:00:40|2111.98|2110.48|2111.51|2110.01|2112.21|2110.71|2111.51|2110.01|0
1645750850000|2022-02-25 01:00:50|2111.65|2110.15|2111.28|2109.78|2111.75|2110.25|2111.18|2109.68|0
1645750860000|2022-02-25 01:01:00|2111.27|2109.77|2111.04|2109.54|2111.27|2109.77|2110.48|2108.98|0
1645750870000|2022-02-25 01:01:10|2111.05|2109.55|2111.05|2109.55|2111.05|2109.55|2110.94|2109.44|0
1645750880000|2022-02-25 01:01:20|2111.04|2109.54|2111.04|2109.54|2111.18|2109.68|2110.48|2108.98|0
1645750890000|2022-02-25 01:01:30|2111|2109.5|2109.78|2108.28|2111|2109.5|2109.65|2108.15|0
1645750900000|2022-02-25 01:01:40|2109.88|2108.38|2109.88|2108.38|2109.88|2108.38|2109.78|2108.28|0
1645750910000|2022-02-25 01:01:50|2109.92|2108.42|2109.65|2108.15|2110.11|2108.61|2109.65|2108.15|0
1645750920000|2022-02-25 01:02:00|2109.78|2108.28|2109.18|2107.68|2109.78|2108.28|2109.08|2107.58|0
1645750930000|2022-02-25 01:02:10|2109.22|2107.72|2109.92|2108.42|2109.92|2108.42|2109.08|2107.58|0
1645750940000|2022-02-25 01:02:20|2110.01|2108.51|2109.42|2107.92|2110.01|2108.51|2109.42|2107.92|0
1645750950000|2022-02-25 01:02:30|2109.41|2107.91|2109.78|2108.28|2109.78|2108.28|2109.18|2107.68|0
1645750960000|2022-02-25 01:02:40|2109.66|2108.16|2109.55|2108.05|2109.66|2108.16|2109.41|2107.91|0
1645750970000|2022-02-25 01:02:50|2109.51|2108.01|2109.65|2108.15|2109.65|2108.15|2109.18|2107.68|0
1645750980000|2022-02-25 01:03:00|2109.55|2108.05|2109.32|2107.82|2109.55|2108.05|2109.18|2107.68|0
1645750990000|2022-02-25 01:03:10|2109.31|2107.81|2109.08|2107.58|2109.31|2107.81|2109.08|2107.58|0
1645751000000|2022-02-25 01:03:20|2109.12|2107.62|2109.18|2107.68|2109.31|2107.81|2108.85|2107.35|0
1645751010000|2022-02-25 01:03:30|2109.19|2107.69|2109.19|2107.69|2109.55|2108.05|2109.19|2107.69|0
1645751020000|2022-02-25 01:03:40|2109.18|2107.68|2109.18|2107.68|2109.19|2107.69|2109.18|2107.68|0
1645751030000|2022-02-25 01:03:50|2109.22|2107.72|2109.18|2107.68|2109.32|2107.82|2109.18|2107.68|0
1645751040000|2022-02-25 01:04:00|2109.19|2107.69|2109.78|2108.28|2110.12|2108.62|2109.19|2107.69|0
1645751050000|2022-02-25 01:04:10|2109.74|2108.24|2109.42|2107.92|2109.74|2108.24|2109.42|2107.92|0
1645751060000|2022-02-25 01:04:20|2109.49|2107.99|2110.35|2108.85|2110.59|2109.09|2109.49|2107.99|0
1645751070000|2022-02-25 01:04:30|2110.31|2108.81|2110.01|2108.51|2110.31|2108.81|2109.88|2108.38|0
1645751080000|2022-02-25 01:04:40|2110.12|2108.62|2109.78|2108.28|2110.12|2108.62|2109.42|2107.92|0
1645751090000|2022-02-25 01:04:50|2109.65|2108.15|2109.65|2108.15|2109.65|2108.15|2109.65|2108.15|0
1645751100000|2022-02-25 01:05:00|2109.69|2108.19|2110.25|2108.75|2110.25|2108.75|2109.69|2108.19|0
1645751110000|2022-02-25 01:05:10|2110.33|2108.83|2110.91|2109.41|2110.95|2109.45|2110.33|2108.83|0
1645751120000|2022-02-25 01:05:20|2110.82|2109.32|2110.95|2109.45|2110.95|2109.45|2110.48|2108.98|0
1645751130000|2022-02-25 01:05:30|2110.91|2109.41|2110.71|2109.21|2111.05|2109.55|2110.71|2109.21|0
1645751140000|2022-02-25 01:05:40|2110.72|2109.22|2110.81|2109.31|2110.95|2109.45|2110.71|2109.21|0
1645751150000|2022-02-25 01:05:50|2110.82|2109.32|2111.05|2109.55|2111.05|2109.55|2110.82|2109.32|0
1645751160000|2022-02-25 01:06:00|2110.95|2109.45|2111.51|2110.01|2111.52|2110.02|2110.94|2109.44|0
1645751170000|2022-02-25 01:06:10|2111.47|2109.97|2111.19|2109.69|2111.47|2109.97|2111.18|2109.68|0
1645751180000|2022-02-25 01:06:20|2111.18|2109.68|2112.22|2110.72|2112.22|2110.72|2111.18|2109.68|0
1645751190000|2022-02-25 01:06:30|2112.45|2110.95|2113.15|2111.65|2113.15|2111.65|2112.22|2110.72|0
1645751200000|2022-02-25 01:06:40|2113.29|2111.79|2112.58|2111.08|2113.29|2111.79|2112.58|2111.08|0
1645751210000|2022-02-25 01:06:50|2112.46|2110.96|2112.68|2111.18|2112.68|2111.18|2112.22|2110.72|0
1645751220000|2022-02-25 01:07:00|2112.58|2111.08|2112.45|2110.95|2112.58|2111.08|2112.21|2110.71|0
1645751230000|2022-02-25 01:07:10|2112.37|2110.87|2112.91|2111.41|2112.92|2111.42|2112.21|2110.71|0
1645751240000|2022-02-25 01:07:20|2112.92|2111.42|2112.82|2111.32|2112.92|2111.42|2112.68|2111.18|0
1645751250000|2022-02-25 01:07:30|2112.81|2111.31|2112.62|2111.12|2112.81|2111.31|2112.45|2110.95|0
1645751260000|2022-02-25 01:07:40|2112.68|2111.18|2112.68|2111.18|2112.82|2111.32|2112.68|2111.18|0
1645751270000|2022-02-25 01:07:50|2112.6|2111.1|2112.45|2110.95|2112.6|2111.1|2112.45|2110.95|0
1645751280000|2022-02-25 01:08:00|2112.92|2111.42|2112.68|2111.18|2113.05|2111.55|2112.68|2111.18|0
1645751290000|2022-02-25 01:08:10|2112.72|2111.22|2112.82|2111.32|2112.82|2111.32|2112.72|2111.22|0
1645751300000|2022-02-25 01:08:20|2112.86|2111.36|2112.73|2111.23|2113.2|2111.7|2112.73|2111.23|0
1645751320000|2022-02-25 01:08:40|2112.74|2111.24|2113.57|2112.07|2113.57|2112.07|2112.74|2111.24|0
1645751330000|2022-02-25 01:08:50|2113.67|2112.17|2114.04|2112.54|2114.61|2113.11|2113.67|2112.17|0
1645751340000|2022-02-25 01:09:00|2114.2|2112.7|2114.6|2113.1|2114.97|2113.47|2114.2|2112.7|0
1645751350000|2022-02-25 01:09:10|2114.61|2113.11|2114.6|2113.1|2114.61|2113.11|2114.27|2112.77|0
1645751360000|2022-02-25 01:09:20|2114.61|2113.11|2115.58|2114.08|2115.58|2114.08|2114.61|2113.11|0
1645751370000|2022-02-25 01:09:30|2115.54|2114.04|2115.35|2113.85|2115.54|2114.04|2115.34|2113.84|0
1645751380000|2022-02-25 01:09:40|2115.34|2113.84|2114.41|2112.91|2115.34|2113.84|2114.41|2112.91|0
1645751390000|2022-02-25 01:09:50|2114.54|2113.04|2115.12|2113.62|2115.12|2113.62|2114.54|2113.04|0
1645751400000|2022-02-25 01:10:00|2115.16|2113.66|2115.01|2113.51|2115.35|2113.85|2115.01|2113.51|0
1645751410000|2022-02-25 01:10:10|2114.88|2113.38|2114.31|2112.81|2114.88|2113.38|2114.31|2112.81|0
1645751420000|2022-02-25 01:10:20|2114.3|2112.8|2112.55|2111.05|2114.3|2112.8|2112.55|2111.05|0
1645751430000|2022-02-25 01:10:30|2112.59|2111.09|2113.01|2111.51|2113.48|2111.98|2112.59|2111.09|0
1645751450000|2022-02-25 01:10:50|2113.05|2111.55|2112.78|2111.28|2113.14|2111.64|2112.54|2111.04|0
1645751460000|2022-02-25 01:11:00|2112.91|2111.41|2113.15|2111.65|2113.15|2111.65|2112.91|2111.41|0
1645751470000|2022-02-25 01:11:10|2113.14|2111.64|2113.48|2111.98|2113.48|2111.98|2113.14|2111.64|0
1645751480000|2022-02-25 01:11:20|2113.49|2111.99|2114.65|2113.15|2114.78|2113.28|2113.49|2111.99|0
1645751490000|2022-02-25 01:11:30|2114.69|2113.19|2114.78|2113.28|2114.78|2113.28|2114.69|2113.19|0
1645751500000|2022-02-25 01:11:40|2114.62|2113.12|2114.08|2112.58|2114.62|2113.12|2114.08|2112.58|0
1645751510000|2022-02-25 01:11:50|2114.18|2112.68|2114.55|2113.05|2114.66|2113.16|2114.18|2112.68|0
1645751520000|2022-02-25 01:12:00|2114.42|2112.92|2114.41|2112.91|2114.42|2112.92|2114.31|2112.81|0
1645751530000|2022-02-25 01:12:10|2114.33|2112.83|2113.94|2112.44|2114.33|2112.83|2113.94|2112.44|0
1645751540000|2022-02-25 01:12:20|2113.98|2112.48|2114.27|2112.77|2114.31|2112.81|2113.94|2112.44|0
1645751550000|2022-02-25 01:12:30|2114.17|2112.67|2114.07|2112.57|2114.17|2112.67|2114.07|2112.57|0
1645751560000|2022-02-25 01:12:40|2114.03|2112.53|2113.94|2112.44|2114.03|2112.53|2113.94|2112.44|0
1645751570000|2022-02-25 01:12:50|2113.78|2112.28|2113.47|2111.97|2113.78|2112.28|2113.47|2111.97|0
1645751580000|2022-02-25 01:13:00|2113.61|2112.11|2113.61|2112.11|2113.61|2112.11|2113.6|2112.1|0
1645751590000|2022-02-25 01:13:10|2113.6|2112.1|2113.01|2111.51|2113.61|2112.11|2113.01|2111.51|0
1645751600000|2022-02-25 01:13:20|2113.05|2111.55|2113.48|2111.98|2113.48|2111.98|2113.05|2111.55|0
1645751610000|2022-02-25 01:13:30|2113.38|2111.88|2113.71|2112.21|2113.71|2112.21|2113.37|2111.87|0
1645751620000|2022-02-25 01:13:40|2113.75|2112.25|2113.37|2111.87|2113.84|2112.34|2113.37|2111.87|0
1645751630000|2022-02-25 01:13:50|2113.47|2111.97|2113.47|2111.97|2113.61|2112.11|2113.24|2111.74|0
1645751640000|2022-02-25 01:14:00|2113.37|2111.87|2113.47|2111.97|2113.47|2111.97|2113.37|2111.87|0
1645751650000|2022-02-25 01:14:10|2113.48|2111.98|2113.47|2111.97|2113.61|2112.11|2113.47|2111.97|0
1645751660000|2022-02-25 01:14:20|2113.48|2111.98|2114.4|2112.9|2114.4|2112.9|2113.47|2111.97|0
1645751670000|2022-02-25 01:14:30|2114.36|2112.86|2113.94|2112.44|2114.36|2112.86|2113.94|2112.44|0
1645751680000|2022-02-25 01:14:40|2113.98|2112.48|2114.07|2112.57|2114.07|2112.57|2113.98|2112.48|0
1645751690000|2022-02-25 01:14:50|2114.11|2112.61|2114.17|2112.67|2114.41|2112.91|2114.11|2112.61|0
1645751700000|2022-02-25 01:15:00|2114.13|2112.63|2113.94|2112.44|2114.13|2112.63|2113.24|2111.74|0
1645751710000|2022-02-25 01:15:10|2114.02|2112.52|2114.17|2112.67|2114.31|2112.81|2113.94|2112.44|0
1645751720000|2022-02-25 01:15:20|2114.07|2112.57|2114.23|2112.73|2114.31|2112.81|2113.94|2112.44|0
1645751730000|2022-02-25 01:15:30|2114.07|2112.57|2113.71|2112.21|2114.07|2112.57|2113.37|2111.87|0
1645751740000|2022-02-25 01:15:40|2113.74|2112.24|2114.33|2112.83|2114.33|2112.83|2113.37|2111.87|0
1645751750000|2022-02-25 01:15:50|2114.2|2112.7|2114.2|2112.7|2114.2|2112.7|2114.2|2112.7|0
1645751760000|2022-02-25 01:16:00|2114.33|2112.83|2114.8|2113.3|2114.8|2113.3|2114.33|2112.83|0
1645751770000|2022-02-25 01:16:10|2114.76|2113.26|2114.67|2113.17|2114.76|2113.26|2114.67|2113.17|0
1645751780000|2022-02-25 01:16:20|2114.59|2113.09|2114.67|2113.17|2114.67|2113.17|2114.43|2112.93|0
1645751790000|2022-02-25 01:16:30|2114.63|2113.13|2114.2|2112.7|2114.63|2113.13|2114.2|2112.7|0
1645751800000|2022-02-25 01:16:40|2114.1|2112.6|2113.96|2112.46|2114.1|2112.6|2113.96|2112.46|0
1645751810000|2022-02-25 01:16:50|2113.97|2112.47|2115.13|2113.63|2115.13|2113.63|2113.97|2112.47|0
1645751820000|2022-02-25 01:17:00|2115.03|2113.53|2114.2|2112.7|2115.03|2113.53|2114.19|2112.69|0
1645751830000|2022-02-25 01:17:10|2114.24|2112.74|2115.49|2113.99|2115.49|2113.99|2114.24|2112.74|0
1645751840000|2022-02-25 01:17:20|2115.53|2114.03|2115.59|2114.09|2115.59|2114.09|2115.53|2114.03|0
1645751850000|2022-02-25 01:17:30|2115.49|2113.99|2115.83|2114.33|2115.83|2114.33|2115.36|2113.86|0
1645751860000|2022-02-25 01:17:40|2115.82|2114.32|2115.84|2114.34|2115.84|2114.34|2115.59|2114.09|0
1645751870000|2022-02-25 01:17:50|2116.06|2114.56|2116.06|2114.56|2116.06|2114.56|2116.06|2114.56|0
1645751880000|2022-02-25 01:18:00|2116.02|2114.52|2115.81|2114.31|2116.51|2115.01|2115.81|2114.31|0
1645751890000|2022-02-25 01:18:10|2115.85|2114.35|2116.04|2114.54|2116.05|2114.55|2115.71|2114.21|0
1645751900000|2022-02-25 01:18:20|2116.05|2114.55|2115.71|2114.21|2116.05|2114.55|2115.71|2114.21|0
1645751910000|2022-02-25 01:18:30|2115.75|2114.25|2115.58|2114.08|2115.81|2114.31|2115.58|2114.08|0
1645751920000|2022-02-25 01:18:40|2115.48|2113.98|2115.48|2113.98|2115.48|2113.98|2115.48|2113.98|0
1645751930000|2022-02-25 01:18:50|2115.44|2113.94|2115.58|2114.08|2115.58|2114.08|2115.24|2113.74|0
1645751940000|2022-02-25 01:19:00|2115.54|2114.04|2115.58|2114.08|2115.58|2114.08|2115.35|2113.85|0
1645751950000|2022-02-25 01:19:10|2115.54|2114.04|2115.58|2114.08|2115.58|2114.08|2115.35|2113.85|0
1645751960000|2022-02-25 01:19:20|2115.54|2114.04|2115.58|2114.08|2115.58|2114.08|2115.25|2113.75|0
1645751970000|2022-02-25 01:19:30|2115.73|2114.23|2115.82|2114.32|2116.05|2114.55|2115.71|2114.21|0
1645751980000|2022-02-25 01:19:40|2115.81|2114.31|2115.81|2114.31|2115.82|2114.32|2115.81|2114.31|0
1645751990000|2022-02-25 01:19:50|2115.71|2114.21|2115.82|2114.32|2115.82|2114.32|2115.58|2114.08|0
1645752000000|2022-02-25 01:20:00|2115.85|2114.35|2117.46|2115.96|2117.46|2115.96|2115.85|2114.35|0
1645752010000|2022-02-25 01:20:10|2117.47|2115.97|2117|2115.5|2117.47|2115.97|2116.89|2115.39|0
1645752020000|2022-02-25 01:20:20|2116.99|2115.49|2117.23|2115.73|2117.36|2115.86|2116.89|2115.39|0
1645752030000|2022-02-25 01:20:30|2117.19|2115.69|2117|2115.5|2117.19|2115.69|2117|2115.5|0
1645752040000|2022-02-25 01:20:40|2116.96|2115.46|2116.53|2115.03|2116.96|2115.46|2116.53|2115.03|0
1645752050000|2022-02-25 01:20:50|2116.89|2115.39|2116.89|2115.39|2116.89|2115.39|2116.66|2115.16|0
1645752060000|2022-02-25 01:21:00|2116.9|2115.4|2116.76|2115.26|2117|2115.5|2116.53|2115.03|0
1645752070000|2022-02-25 01:21:10|2116.72|2115.22|2116.76|2115.26|2116.76|2115.26|2116.66|2115.16|0
1645752080000|2022-02-25 01:21:20|2116.8|2115.3|2116.99|2115.49|2116.99|2115.49|2116.8|2115.3|0
1645752090000|2022-02-25 01:21:30|2117.03|2115.53|2117.59|2116.09|2117.59|2116.09|2117.03|2115.53|0
1645752100000|2022-02-25 01:21:40|2117.6|2116.1|2117|2115.5|2118.06|2116.56|2117|2115.5|0
1645752110000|2022-02-25 01:21:50|2116.9|2115.4|2116.76|2115.26|2117|2115.5|2116.66|2115.16|0
1645752120000|2022-02-25 01:22:00|2116.72|2115.22|2116.66|2115.16|2116.76|2115.26|2116.66|2115.16|0
1645752130000|2022-02-25 01:22:10|2116.53|2115.03|2116.89|2115.39|2116.89|2115.39|2116.53|2115.03|0
1645752140000|2022-02-25 01:22:20|2116.93|2115.43|2116.76|2115.26|2116.99|2115.49|2116.53|2115.03|0
1645752150000|2022-02-25 01:22:30|2116.66|2115.16|2116.06|2114.56|2116.76|2115.26|2116.06|2114.56|0
1645752160000|2022-02-25 01:22:40|2116.19|2114.69|2116.29|2114.79|2116.43|2114.93|2116.19|2114.69|0
1645752170000|2022-02-25 01:22:50|2116.42|2114.92|2116.66|2115.16|2116.89|2115.39|2116.42|2114.92|0
1645752180000|2022-02-25 01:23:00|2116.43|2114.93|2116.76|2115.26|2116.89|2115.39|2116.43|2114.93|0
1645752190000|2022-02-25 01:23:10|2116.72|2115.22|2116.06|2114.56|2116.76|2115.26|2116.06|2114.56|0
1645752200000|2022-02-25 01:23:20|2116.13|2114.63|2116.52|2115.02|2116.88|2115.38|2116.13|2114.63|0
1645752210000|2022-02-25 01:23:30|2116.65|2115.15|2116.52|2115.02|2116.65|2115.15|2116.52|2115.02|0
1645752220000|2022-02-25 01:23:40|2116.51|2115.01|2116.51|2115.01|2116.52|2115.02|2116.18|2114.68|0
1645752230000|2022-02-25 01:23:50|2116.52|2115.02|2116.51|2115.01|2116.52|2115.02|2116.51|2115.01|0
1645752240000|2022-02-25 01:24:00|2116.41|2114.91|2116.17|2114.67|2116.41|2114.91|2116.17|2114.67|0
1645752250000|2022-02-25 01:24:10|2115.81|2114.31|2116.28|2114.78|2116.41|2114.91|2115.81|2114.31|0
1645752260000|2022-02-25 01:24:20|2116.32|2114.82|2116.17|2114.67|2116.51|2115.01|2116.17|2114.67|0
1645752270000|2022-02-25 01:24:30|2116.14|2114.64|2116.51|2115.01|2116.51|2115.01|2115.81|2114.31|0
1645752280000|2022-02-25 01:24:40|2116.47|2114.97|2115.94|2114.44|2116.64|2115.14|2115.81|2114.31|0
1645752290000|2022-02-25 01:24:50|2115.98|2114.48|2116.04|2114.54|2116.04|2114.54|2115.8|2114.3|0
1645752300000|2022-02-25 01:25:00|2116.08|2114.58|2116.4|2114.9|2116.64|2115.14|2116.08|2114.58|0
1645752310000|2022-02-25 01:25:10|2116.27|2114.77|2115.46|2113.96|2116.27|2114.77|2115.46|2113.96|0
1645752320000|2022-02-25 01:25:20|2115.54|2114.04|2115.5|2114|2115.69|2114.19|2115.22|2113.72|0
1645752330000|2022-02-25 01:25:30|2115.56|2114.06|2115.56|2114.06|2115.7|2114.2|2115.33|2113.83|0
1645752340000|2022-02-25 01:25:40|2115.46|2113.96|2115.33|2113.83|2115.56|2114.06|2115.33|2113.83|0
1645752350000|2022-02-25 01:25:50|2115.37|2113.87|2115.7|2114.2|2115.7|2114.2|2115.33|2113.83|0
1645752360000|2022-02-25 01:26:00|2115.69|2114.19|2114.99|2113.49|2115.7|2114.2|2114.99|2113.49|0
1645752370000|2022-02-25 01:26:10|2114.91|2113.41|2114.76|2113.26|2114.99|2113.49|2114.75|2113.25|0
1645752380000|2022-02-25 01:26:20|2114.8|2113.3|2115.23|2113.73|2115.33|2113.83|2114.8|2113.3|0
1645752390000|2022-02-25 01:26:30|2115.1|2113.6|2115.56|2114.06|2115.56|2114.06|2115.1|2113.6|0
1645752400000|2022-02-25 01:26:40|2115.57|2114.07|2115.56|2114.06|2115.57|2114.07|2115.56|2114.06|0
1645752410000|2022-02-25 01:26:50|2115.46|2113.96|2115.33|2113.83|2115.46|2113.96|2115.23|2113.73|0
1645752420000|2022-02-25 01:27:00|2115.29|2113.79|2115.46|2113.96|2115.46|2113.96|2115.23|2113.73|0
1645752430000|2022-02-25 01:27:10|2115.47|2113.97|2115.57|2114.07|2116.04|2114.54|2115.47|2113.97|0
1645752440000|2022-02-25 01:27:20|2115.61|2114.11|2115.93|2114.43|2115.93|2114.43|2115.61|2114.11|0
1645752450000|2022-02-25 01:27:30|2115.94|2114.44|2116.17|2114.67|2116.41|2114.91|2115.8|2114.3|0
1645752460000|2022-02-25 01:27:40|2116.04|2114.54|2115.81|2114.31|2116.04|2114.54|2115.7|2114.2|0
1645752470000|2022-02-25 01:27:50|2115.8|2114.3|2115.7|2114.2|2115.81|2114.31|2115.7|2114.2|0
1645752480000|2022-02-25 01:28:00|2115.57|2114.07|2115.8|2114.3|2116.04|2114.54|2115.57|2114.07|0
1645752490000|2022-02-25 01:28:10|2115.7|2114.2|2115.7|2114.2|2115.8|2114.3|2115.57|2114.07|0
1645752500000|2022-02-25 01:28:20|2115.57|2114.07|2115.8|2114.3|2115.8|2114.3|2115.57|2114.07|0
1645752510000|2022-02-25 01:28:30|2115.76|2114.26|2115.57|2114.07|2115.8|2114.3|2115.57|2114.07|0
1645752520000|2022-02-25 01:28:40|2115.61|2114.11|2115.33|2113.83|2115.7|2114.2|2115.33|2113.83|0
1645752530000|2022-02-25 01:28:50|2115.23|2113.73|2115.56|2114.06|2115.56|2114.06|2115.23|2113.73|0
1645752540000|2022-02-25 01:29:00|2115.69|2114.19|2115.8|2114.3|2116.17|2114.67|2115.69|2114.19|0
1645752550000|2022-02-25 01:29:10|2115.84|2114.34|2115.7|2114.2|2116.17|2114.67|2115.56|2114.06|0
1645752560000|2022-02-25 01:29:20|2115.93|2114.43|2115.8|2114.3|2115.93|2114.43|2115.56|2114.06|0
1645752570000|2022-02-25 01:29:30|2115.93|2114.43|2115.69|2114.19|2115.93|2114.43|2115.33|2113.83|0
1645752580000|2022-02-25 01:29:40|2115.56|2114.06|2115.33|2113.83|2115.56|2114.06|2115.22|2113.72|0
1645752590000|2022-02-25 01:29:50|2115.36|2113.86|2115.69|2114.19|2115.69|2114.19|2115.33|2113.83|0
1645752600000|2022-02-25 01:30:00|2115.73|2114.23|2116.73|2115.23|2116.73|2115.23|2115.73|2114.23|0
1645752610000|2022-02-25 01:30:10|2116.77|2115.27|2118.04|2116.54|2118.04|2116.54|2116.63|2115.13|0
1645752620000|2022-02-25 01:30:20|2118.03|2116.53|2117.67|2116.17|2118.03|2116.53|2117.1|2115.6|0
1645752630000|2022-02-25 01:30:30|2117.63|2116.13|2117.9|2116.4|2118.04|2116.54|2117.34|2115.84|0
1645752640000|2022-02-25 01:30:40|2117.86|2116.36|2117.9|2116.4|2118.03|2116.53|2117.67|2116.17|0
1645752650000|2022-02-25 01:30:50|2117.86|2116.36|2117.16|2115.66|2117.86|2116.36|2117.16|2115.66|0
1645752660000|2022-02-25 01:31:00|2117.1|2115.6|2116.86|2115.36|2117.43|2115.93|2116.86|2115.36|0
1645752670000|2022-02-25 01:31:10|2116.82|2115.32|2115.93|2114.43|2116.82|2115.32|2115.93|2114.43|0
1645752680000|2022-02-25 01:31:20|2115.89|2114.39|2115.7|2114.2|2115.93|2114.43|2115.7|2114.2|0
1645752690000|2022-02-25 01:31:30|2115.74|2114.24|2115.46|2113.96|2115.8|2114.3|2115.33|2113.83|0
1645752700000|2022-02-25 01:31:40|2115.56|2114.06|2115.46|2113.96|2115.57|2114.07|2115.33|2113.83|0
1645752710000|2022-02-25 01:31:50|2115.56|2114.06|2115.8|2114.3|2115.8|2114.3|2115.56|2114.06|0
1645752720000|2022-02-25 01:32:00|2115.84|2114.34|2115.47|2113.97|2115.93|2114.43|2115.1|2113.6|0
1645752730000|2022-02-25 01:32:10|2115.33|2113.83|2114.87|2113.37|2115.8|2114.3|2114.87|2113.37|0
1645752740000|2022-02-25 01:32:20|2114.91|2113.41|2115.57|2114.07|2115.93|2114.43|2114.91|2113.41|0
1645752750000|2022-02-25 01:32:30|2115.56|2114.06|2115|2113.5|2115.57|2114.07|2115|2113.5|0
1645752760000|2022-02-25 01:32:40|2115.1|2113.6|2115.57|2114.07|2115.57|2114.07|2115.1|2113.6|0
1645752770000|2022-02-25 01:32:50|2115.45|2113.95|2116.17|2114.67|2116.51|2115.01|2115.24|2113.74|0
1645752780000|2022-02-25 01:33:00|2115.98|2114.48|2116.63|2115.13|2116.74|2115.24|2115.57|2114.07|0
1645752790000|2022-02-25 01:33:10|2116.67|2115.17|2116.4|2114.9|2116.74|2115.24|2116.4|2114.9|0
1645752800000|2022-02-25 01:33:20|2116.44|2114.94|2116.4|2114.9|2116.5|2115|2116.16|2114.66|0
1645752810000|2022-02-25 01:33:30|2116.63|2115.13|2116.73|2115.23|2116.86|2115.36|2116.16|2114.66|0
1645752820000|2022-02-25 01:33:40|2116.86|2115.36|2116.73|2115.23|2116.86|2115.36|2116.4|2114.9|0
1645752830000|2022-02-25 01:33:50|2116.86|2115.36|2116.96|2115.46|2116.97|2115.47|2116.73|2115.23|0
1645752840000|2022-02-25 01:34:00|2116.97|2115.47|2116.97|2115.47|2116.97|2115.47|2116.96|2115.46|0
1645752850000|2022-02-25 01:34:10|2117.1|2115.6|2117.2|2115.7|2117.2|2115.7|2117.1|2115.6|0
1645752860000|2022-02-25 01:34:20|2117.08|2115.58|2116.39|2114.89|2117.08|2115.58|2116.39|2114.89|0
1645752870000|2022-02-25 01:34:30|2116.43|2114.93|2117.56|2116.06|2117.56|2116.06|2116.39|2114.89|0
1645752880000|2022-02-25 01:34:40|2117.68|2116.18|2117.33|2115.83|2117.9|2116.4|2117.1|2115.6|0
1645752890000|2022-02-25 01:34:50|2117.41|2115.91|2117.8|2116.3|2117.8|2116.3|2117.33|2115.83|0
1645752900000|2022-02-25 01:35:00|2117.43|2115.93|2117.33|2115.83|2117.57|2116.07|2117.2|2115.7|0
1645752910000|2022-02-25 01:35:10|2117.2|2115.7|2117.2|2115.7|2117.44|2115.94|2117.2|2115.7|0
1645752920000|2022-02-25 01:35:20|2117.33|2115.83|2117.43|2115.93|2117.43|2115.93|2117.2|2115.7|0
1645752930000|2022-02-25 01:35:30|2117.44|2115.94|2117.2|2115.7|2117.44|2115.94|2117.2|2115.7|0
1645752940000|2022-02-25 01:35:40|2117.24|2115.74|2116.96|2115.46|2117.43|2115.93|2116.86|2115.36|0
1645752950000|2022-02-25 01:35:50|2116.92|2115.42|2116.86|2115.36|2116.92|2115.42|2116.86|2115.36|0
1645752960000|2022-02-25 01:36:00|2116.96|2115.46|2117.09|2115.59|2117.09|2115.59|2116.86|2115.36|0
1645752970000|2022-02-25 01:36:10|2117.05|2115.55|2116.03|2114.53|2117.05|2115.55|2116.02|2114.52|0
1645752980000|2022-02-25 01:36:20|2116.02|2114.52|2115.56|2114.06|2116.03|2114.53|2115.56|2114.06|0
1645752990000|2022-02-25 01:36:30|2115.52|2114.02|2115.7|2114.2|2115.7|2114.2|2115.33|2113.83|0
1645753000000|2022-02-25 01:36:40|2115.71|2114.21|2116.04|2114.54|2116.04|2114.54|2115.71|2114.21|0
1645753010000|2022-02-25 01:36:50|2116|2114.5|2115.57|2114.07|2116.04|2114.54|2115.47|2113.97|0
1645753020000|2022-02-25 01:37:00|2115.61|2114.11|2115.94|2114.44|2115.94|2114.44|2115.47|2113.97|0
1645753030000|2022-02-25 01:37:10|2116.04|2114.54|2116.27|2114.77|2116.41|2114.91|2116.04|2114.54|0
1645753040000|2022-02-25 01:37:20|2116.24|2114.74|2116.17|2114.67|2116.51|2115.01|2116.17|2114.67|0
1645753050000|2022-02-25 01:37:30|2116.41|2114.91|2116.41|2114.91|2116.52|2115.02|2116.18|2114.68|0
1645753060000|2022-02-25 01:37:40|2116.3|2114.8|2116.51|2115.01|2116.52|2115.02|2116.05|2114.55|0
1645753070000|2022-02-25 01:37:50|2116.41|2114.91|2116.28|2114.78|2116.41|2114.91|2115.94|2114.44|0
1645753080000|2022-02-25 01:38:00|2116.41|2114.91|2116.74|2115.24|2117.21|2115.71|2116.41|2114.91|0
1645753090000|2022-02-25 01:38:10|2116.71|2115.21|2116.17|2114.67|2116.71|2115.21|2115.81|2114.31|0
1645753100000|2022-02-25 01:38:20|2116.18|2114.68|2116.18|2114.68|2116.28|2114.78|2116.04|2114.54|0
1645753110000|2022-02-25 01:38:30|2116.14|2114.64|2116.51|2115.01|2116.64|2115.14|2116.04|2114.54|0
1645753120000|2022-02-25 01:38:40|2116.41|2114.91|2116.41|2114.91|2116.41|2114.91|2116.28|2114.78|0
1645753130000|2022-02-25 01:38:50|2116.18|2114.68|2116.04|2114.54|2116.18|2114.68|2115.94|2114.44|0
1645753140000|2022-02-25 01:39:00|2116.17|2114.67|2115.81|2114.31|2116.17|2114.67|2115.81|2114.31|0
1645753150000|2022-02-25 01:39:10|2115.94|2114.44|2115.57|2114.07|2115.94|2114.44|2115.57|2114.07|0
1645753160000|2022-02-25 01:39:20|2115.58|2114.08|2115.71|2114.21|2116.17|2114.67|2115.58|2114.08|0
1645753170000|2022-02-25 01:39:30|2115.7|2114.2|2115.58|2114.08|2115.71|2114.21|2115.57|2114.07|0
1645753180000|2022-02-25 01:39:40|2115.57|2114.07|2115.57|2114.07|2115.57|2114.07|2115.47|2113.97|0
1645753190000|2022-02-25 01:39:50|2115.47|2113.97|2115.1|2113.6|2115.47|2113.97|2115.1|2113.6|0
1645753200000|2022-02-25 01:40:00|2115|2113.5|2115.06|2113.56|2115.1|2113.6|2115|2113.5|0
1645753210000|2022-02-25 01:40:10|2115|2113.5|2115.1|2113.6|2115.8|2114.3|2115|2113.5|0
1645753220000|2022-02-25 01:40:20|2115|2113.5|2114.53|2113.03|2115|2113.5|2114.53|2113.03|0
1645753230000|2022-02-25 01:40:30|2114.49|2112.99|2114.63|2113.13|2114.63|2113.13|2114.29|2112.79|0
1645753240000|2022-02-25 01:40:40|2114.62|2113.12|2114.62|2113.12|2114.62|2113.12|2114.52|2113.02|0
1645753250000|2022-02-25 01:40:50|2114.75|2113.25|2114.62|2113.12|2114.75|2113.25|2114.52|2113.02|0
1645753260000|2022-02-25 01:41:00|2114.58|2113.08|2114.28|2112.78|2114.62|2113.12|2114.15|2112.65|0
1645753270000|2022-02-25 01:41:10|2114.36|2112.86|2114.39|2112.89|2114.62|2113.12|2114.28|2112.78|0
1645753280000|2022-02-25 01:41:20|2114.43|2112.93|2114.39|2112.89|2114.62|2113.12|2114.28|2112.78|0
1645753290000|2022-02-25 01:41:30|2114.43|2112.93|2114.85|2113.35|2114.85|2113.35|2114.43|2112.93|0
1645753300000|2022-02-25 01:41:40|2114.81|2113.31|2114.86|2113.36|2114.86|2113.36|2114.75|2113.25|0
1645753310000|2022-02-25 01:41:50|2114.89|2113.39|2114.85|2113.35|2115.32|2113.82|2114.75|2113.25|0
1645753320000|2022-02-25 01:42:00|2114.98|2113.48|2115.32|2113.82|2115.32|2113.82|2114.98|2113.48|0
1645753330000|2022-02-25 01:42:10|2115.22|2113.72|2115.03|2113.53|2115.45|2113.95|2114.99|2113.49|0
1645753340000|2022-02-25 01:42:20|2115.09|2113.59|2114.62|2113.12|2115.23|2113.73|2114.62|2113.12|0
1645753350000|2022-02-25 01:42:30|2114.63|2113.13|2114.86|2113.36|2115.46|2113.96|2114.63|2113.13|0
1645753360000|2022-02-25 01:42:40|2114.82|2113.32|2114.86|2113.36|2114.86|2113.36|2114.53|2113.03|0
1645753370000|2022-02-25 01:42:50|2114.76|2113.26|2114.39|2112.89|2114.86|2113.36|2114.39|2112.89|0
1645753380000|2022-02-25 01:43:00|2114.35|2112.85|2114.09|2112.59|2114.35|2112.85|2114.05|2112.55|0
1645753390000|2022-02-25 01:43:10|2114.15|2112.65|2114.39|2112.89|2114.52|2113.02|2114.05|2112.55|0
1645753400000|2022-02-25 01:43:20|2114.43|2112.93|2114.75|2113.25|2114.99|2113.49|2114.43|2112.93|0
1645753410000|2022-02-25 01:43:30|2114.62|2113.12|2114.62|2113.12|2114.62|2113.12|2114.52|2113.02|0
1645753420000|2022-02-25 01:43:40|2114.75|2113.25|2114.62|2113.12|2114.99|2113.49|2114.52|2113.02|0
1645753430000|2022-02-25 01:43:50|2114.58|2113.08|2114.62|2113.12|2114.75|2113.25|2114.52|2113.02|0
1645753440000|2022-02-25 01:44:00|2114.75|2113.25|2114.85|2113.35|2114.99|2113.49|2114.75|2113.25|0
1645753450000|2022-02-25 01:44:10|2114.75|2113.25|2114.52|2113.02|2114.75|2113.25|2114.52|2113.02|0
1645753460000|2022-02-25 01:44:20|2114.48|2112.98|2114.52|2113.02|2114.52|2113.02|2114.39|2112.89|0
1645753470000|2022-02-25 01:44:30|2114.39|2112.89|2114.52|2113.02|2114.62|2113.12|2114.39|2112.89|0
1645753480000|2022-02-25 01:44:40|2114.48|2112.98|2114.39|2112.89|2114.52|2113.02|2114.39|2112.89|0
1645753490000|2022-02-25 01:44:50|2114.52|2113.02|2113.46|2111.96|2114.62|2113.12|2113.13|2111.63|0
1645753500000|2022-02-25 01:45:00|2113.44|2111.94|2112.66|2111.16|2113.44|2111.94|2111.72|2110.22|0
1645753510000|2022-02-25 01:45:10|2112.65|2111.15|2112.75|2111.25|2112.75|2111.25|2112.19|2110.69|0
1645753520000|2022-02-25 01:45:20|2112.79|2111.29|2113.45|2111.95|2113.45|2111.95|2112.79|2111.29|0
1645753530000|2022-02-25 01:45:30|2113.59|2112.09|2113.46|2111.96|2113.92|2112.42|2113.35|2111.85|0
1645753540000|2022-02-25 01:45:40|2113.45|2111.95|2113.46|2111.96|2113.46|2111.96|2113.35|2111.85|0
1645753550000|2022-02-25 01:45:50|2113.5|2112|2113.22|2111.72|2113.69|2112.19|2113.22|2111.72|0
1645753560000|2022-02-25 01:46:00|2113.12|2111.62|2113.36|2111.86|2113.46|2111.96|2112.75|2111.25|0
1645753570000|2022-02-25 01:46:10|2113.35|2111.85|2112.65|2111.15|2113.45|2111.95|2112.65|2111.15|0
1645753580000|2022-02-25 01:46:20|2112.88|2111.38|2112.51|2111.01|2112.98|2111.48|2112.51|2111.01|0
1645753590000|2022-02-25 01:46:30|2112.52|2111.02|2112.51|2111.01|2112.65|2111.15|2112.51|2111.01|0
1645753600000|2022-02-25 01:46:40|2112.55|2111.05|2112.75|2111.25|2112.75|2111.25|2112.41|2110.91|0
1645753610000|2022-02-25 01:46:50|2112.74|2111.24|2112.75|2111.25|2113.11|2111.61|2112.41|2110.91|0
1645753620000|2022-02-25 01:47:00|2112.71|2111.21|2112.92|2111.42|2113.11|2111.61|2112.41|2110.91|0
1645753630000|2022-02-25 01:47:10|2112.98|2111.48|2112.51|2111.01|2113.11|2111.61|2112.51|2111.01|0
1645753640000|2022-02-25 01:47:20|2112.64|2111.14|2112.75|2111.25|2112.98|2111.48|2112.64|2111.14|0
1645753650000|2022-02-25 01:47:30|2112.79|2111.29|2113.22|2111.72|2113.35|2111.85|2112.75|2111.25|0
1645753660000|2022-02-25 01:47:40|2113.12|2111.62|2112.75|2111.25|2113.12|2111.62|2112.75|2111.25|0
1645753670000|2022-02-25 01:47:50|2112.79|2111.29|2113.11|2111.61|2113.35|2111.85|2112.79|2111.29|0
1645753680000|2022-02-25 01:48:00|2113.21|2111.71|2113.11|2111.61|2113.35|2111.85|2113.11|2111.61|0
1645753690000|2022-02-25 01:48:10|2113.07|2111.57|2112.87|2111.37|2113.07|2111.57|2112.64|2111.14|0
1645753700000|2022-02-25 01:48:20|2112.74|2111.24|2113.11|2111.61|2113.11|2111.61|2112.74|2111.24|0
1645753710000|2022-02-25 01:48:30|2113.1|2111.6|2112.04|2110.54|2113.1|2111.6|2112.04|2110.54|0
1645753720000|2022-02-25 01:48:40|2112.17|2110.67|2112.04|2110.54|2112.41|2110.91|2111.94|2110.44|0
1645753730000|2022-02-25 01:48:50|2111.94|2110.44|2111.57|2110.07|2111.94|2110.44|2111.57|2110.07|0
1645753740000|2022-02-25 01:49:00|2111.61|2110.11|2111.57|2110.07|2111.94|2110.44|2111.57|2110.07|0
1645753750000|2022-02-25 01:49:10|2111.53|2110.03|2111|2109.5|2111.53|2110.03|2110.64|2109.14|0
1645753760000|2022-02-25 01:49:20|2111.1|2109.6|2111|2109.5|2111.47|2109.97|2111|2109.5|0
1645753770000|2022-02-25 01:49:30|2111.04|2109.54|2111|2109.5|2111.1|2109.6|2111|2109.5|0
1645753780000|2022-02-25 01:49:40|2111.08|2109.58|2112.04|2110.54|2112.04|2110.54|2111.08|2109.58|0
1645753790000|2022-02-25 01:49:50|2112.08|2110.58|2112.27|2110.77|2112.97|2111.47|2112.08|2110.58|0
1645753800000|2022-02-25 01:50:00|2112.15|2110.65|2111.57|2110.07|2112.15|2110.65|2111.57|2110.07|0
1645753810000|2022-02-25 01:50:10|2111.71|2110.21|2111.94|2110.44|2112.41|2110.91|2111.71|2110.21|0
1645753820000|2022-02-25 01:50:20|2111.98|2110.48|2112.17|2110.67|2112.17|2110.67|2111.81|2110.31|0
1645753830000|2022-02-25 01:50:30|2112.14|2110.64|2113.11|2111.61|2113.11|2111.61|2112.04|2110.54|0
1645753840000|2022-02-25 01:50:40|2113.1|2111.6|2112.87|2111.37|2113.1|2111.6|2112.64|2111.14|0
1645753850000|2022-02-25 01:50:50|2112.91|2111.41|2113.44|2111.94|2113.44|2111.94|2112.91|2111.41|0
1645753860000|2022-02-25 01:51:00|2113.34|2111.84|2112.97|2111.47|2113.44|2111.94|2112.97|2111.47|0
1645753870000|2022-02-25 01:51:10|2113.01|2111.51|2113.26|2111.76|2113.26|2111.76|2112.75|2111.25|0
1645753880000|2022-02-25 01:51:20|2113.35|2111.85|2112.99|2111.49|2113.35|2111.85|2112.88|2111.38|0
1645753890000|2022-02-25 01:51:30|2112.89|2111.39|2112.52|2111.02|2112.89|2111.39|2112.42|2110.92|0
1645753900000|2022-02-25 01:51:40|2112.6|2111.1|2112.65|2111.15|2112.75|2111.25|2112.42|2110.92|0
1645753910000|2022-02-25 01:51:50|2112.69|2111.19|2112.98|2111.48|2112.98|2111.48|2112.65|2111.15|0
1645753920000|2022-02-25 01:52:00|2113.12|2111.62|2113.82|2112.32|2114.05|2112.55|2113.12|2111.62|0
1645753930000|2022-02-25 01:52:10|2113.78|2112.28|2113.35|2111.85|2113.78|2112.28|2113.35|2111.85|0
1645753940000|2022-02-25 01:52:20|2113.36|2111.86|2113.24|2111.74|2113.46|2111.96|2113.24|2111.74|0
1645753950000|2022-02-25 01:52:30|2113.14|2111.64|2112.9|2111.4|2113.14|2111.64|2112.44|2110.94|0
1645753960000|2022-02-25 01:52:40|2113.01|2111.51|2112.78|2111.28|2113.37|2111.87|2112.78|2111.28|0
1645753970000|2022-02-25 01:52:50|2112.82|2111.32|2112.21|2110.71|2112.91|2111.41|2112.08|2110.58|0
1645753980000|2022-02-25 01:53:00|2112.17|2110.67|2111.78|2110.28|2112.17|2110.67|2111.61|2110.11|0
1645753990000|2022-02-25 01:53:10|2111.84|2110.34|2112.07|2110.57|2112.2|2110.7|2111.74|2110.24|0
1645754000000|2022-02-25 01:53:20|2112.2|2110.7|2112.43|2110.93|2112.43|2110.93|2112.07|2110.57|0
1645754010000|2022-02-25 01:53:30|2112.47|2110.97|2112.55|2111.05|2112.77|2111.27|2112.43|2110.93|0
1645754020000|2022-02-25 01:53:40|2112.56|2111.06|2112.57|2111.07|2112.57|2111.07|2112.56|2111.06|0
1645754030000|2022-02-25 01:53:50|2112.58|2111.08|2112.59|2111.09|2112.59|2111.09|2112.57|2111.07|0
1645754040000|2022-02-25 01:54:00|2112.7|2111.2|2112.59|2111.09|2112.95|2111.45|2112.59|2111.09|0
1645754050000|2022-02-25 01:54:10|2112.63|2111.13|2112.49|2110.99|2112.95|2111.45|2112.49|2110.99|0
1645754060000|2022-02-25 01:54:20|2112.45|2110.95|2112.49|2110.99|2112.49|2110.99|2112.36|2110.86|0
1645754070000|2022-02-25 01:54:30|2112.53|2111.03|2112.72|2111.22|2112.72|2111.22|2112.53|2111.03|0
1645754080000|2022-02-25 01:54:40|2112.68|2111.18|2113.29|2111.79|2113.29|2111.79|2112.59|2111.09|0
1645754090000|2022-02-25 01:54:50|2113.19|2111.69|2113.89|2112.39|2113.89|2112.39|2113.19|2111.69|0
1645754100000|2022-02-25 01:55:00|2113.96|2112.46|2113.42|2111.92|2114.22|2112.72|2113.42|2111.92|0
1645754110000|2022-02-25 01:55:10|2113.29|2111.79|2112.73|2111.23|2113.42|2111.92|2112.59|2111.09|0
1645754120000|2022-02-25 01:55:20|2112.72|2111.22|2112.49|2110.99|2112.72|2111.22|2112.36|2110.86|0
1645754130000|2022-02-25 01:55:30|2112.45|2110.95|2111.89|2110.39|2112.45|2110.95|2111.79|2110.29|0
1645754140000|2022-02-25 01:55:40|2111.93|2110.43|2112.26|2110.76|2112.26|2110.76|2111.93|2110.43|0
1645754150000|2022-02-25 01:55:50|2112.13|2110.63|2112.26|2110.76|2112.26|2110.76|2111.89|2110.39|0
1645754160000|2022-02-25 01:56:00|2112.36|2110.86|2112.36|2110.86|2112.49|2110.99|2112.36|2110.86|0
1645754180000|2022-02-25 01:56:20|2112.26|2110.76|2112.26|2110.76|2112.26|2110.76|2112.02|2110.52|0
1645754190000|2022-02-25 01:56:30|2112.36|2110.86|2112.36|2110.86|2112.36|2110.86|2112.36|2110.86|0
1645754200000|2022-02-25 01:56:40|2112.4|2110.9|2112.26|2110.76|2112.49|2110.99|2112.26|2110.76|0
1645754210000|2022-02-25 01:56:50|2112.12|2110.62|2112.59|2111.09|2112.72|2111.22|2112.12|2110.62|0
1645754220000|2022-02-25 01:57:00|2112.55|2111.05|2113.29|2111.79|2113.29|2111.79|2112.49|2110.99|0
1645754230000|2022-02-25 01:57:10|2113.33|2111.83|2114.12|2112.62|2114.12|2112.62|2113.33|2111.83|0
1645754240000|2022-02-25 01:57:20|2114.16|2112.66|2113.29|2111.79|2114.22|2112.72|2113.19|2111.69|0
1645754250000|2022-02-25 01:57:30|2113.19|2111.69|2113.3|2111.8|2113.43|2111.93|2112.82|2111.32|0
1645754260000|2022-02-25 01:57:40|2113.26|2111.76|2113.2|2111.7|2113.26|2111.76|2112.83|2111.33|0
1645754270000|2022-02-25 01:57:50|2113.13|2111.63|2113.2|2111.7|2113.3|2111.8|2112.84|2111.34|0
1645754280000|2022-02-25 01:58:00|2113.07|2111.57|2113.2|2111.7|2113.2|2111.7|2113.07|2111.57|0
1645754290000|2022-02-25 01:58:10|2113.24|2111.74|2112.74|2111.24|2113.43|2111.93|2112.74|2111.24|0
1645754300000|2022-02-25 01:58:20|2112.61|2111.11|2112.84|2111.34|2112.97|2111.47|2112.61|2111.11|0
1645754310000|2022-02-25 01:58:30|2112.96|2111.46|2113.21|2111.71|2113.44|2111.94|2112.96|2111.46|0
1645754320000|2022-02-25 01:58:40|2113.24|2111.74|2113.68|2112.18|2113.68|2112.18|2113.24|2111.74|0
1645754330000|2022-02-25 01:58:50|2113.55|2112.05|2113.55|2112.05|2113.68|2112.18|2113.45|2111.95|0
1645754340000|2022-02-25 01:59:00|2113.45|2111.95|2113.45|2111.95|2113.68|2112.18|2113.45|2111.95|0
1645754350000|2022-02-25 01:59:10|2113.37|2111.87|2112.85|2111.35|2113.37|2111.87|2112.62|2111.12|0
1645754360000|2022-02-25 01:59:20|2112.98|2111.48|2113.46|2111.96|2113.46|2111.96|2112.85|2111.35|0
1645754370000|2022-02-25 01:59:30|2113.54|2112.04|2114.73|2113.23|2114.73|2113.23|2113.54|2112.04|0
1645754380000|2022-02-25 01:59:40|2114.77|2113.27|2114.26|2112.76|2114.87|2113.37|2114.26|2112.76|0
1645754390000|2022-02-25 01:59:50|2114.22|2112.72|2114.5|2113|2114.73|2113.23|2113.93|2112.43|0
1645754400000|2022-02-25 02:00:00|2114.54|2113.04|2114.16|2112.66|2114.63|2113.13|2114.16|2112.66|0
1645754410000|2022-02-25 02:00:10|2114.08|2112.58|2114.03|2112.53|2114.08|2112.58|2113.93|2112.43|0
1645754420000|2022-02-25 02:00:20|2114.07|2112.57|2114.5|2113|2114.63|2113.13|2114.07|2112.57|0
1645754430000|2022-02-25 02:00:30|2114.54|2113.04|2113.69|2112.19|2114.63|2113.13|2113.69|2112.19|0
1645754440000|2022-02-25 02:00:40|2113.73|2112.23|2114.41|2112.91|2114.42|2112.92|2113.71|2112.21|0
1645754450000|2022-02-25 02:00:50|2114.37|2112.87|2114.18|2112.68|2114.37|2112.87|2113.95|2112.45|0
1645754460000|2022-02-25 02:01:00|2114.26|2112.76|2114.41|2112.91|2114.51|2113.01|2114.26|2112.76|0
1645754470000|2022-02-25 02:01:10|2114.42|2112.92|2114.52|2113.02|2114.52|2113.02|2114.41|2112.91|0
1645754480000|2022-02-25 02:01:20|2114.42|2112.92|2114.75|2113.25|2114.88|2113.38|2114.42|2112.92|0
1645754490000|2022-02-25 02:01:30|2114.88|2113.38|2114.98|2113.48|2114.99|2113.49|2114.88|2113.38|0
1645754500000|2022-02-25 02:01:40|2114.87|2113.37|2114.88|2113.38|2114.98|2113.48|2114.65|2113.15|0
1645754510000|2022-02-25 02:01:50|2114.81|2113.31|2114.89|2113.39|2114.89|2113.39|2114.42|2112.92|0
1645754520000|2022-02-25 02:02:00|2114.88|2113.38|2114.5|2113|2114.88|2113.38|2114.41|2112.91|0
1645754530000|2022-02-25 02:02:10|2114.4|2112.9|2115.11|2113.61|2115.11|2113.61|2114.4|2112.9|0
1645754540000|2022-02-25 02:02:20|2115.03|2113.53|2114.51|2113.01|2115.03|2113.53|2114.51|2113.01|0
1645754550000|2022-02-25 02:02:30|2114.41|2112.91|2114.51|2113.01|2114.51|2113.01|2114.4|2112.9|0
1645754560000|2022-02-25 02:02:40|2114.54|2113.04|2114.64|2113.14|2114.74|2113.24|2114.51|2113.01|0
1645754570000|2022-02-25 02:02:50|2114.68|2113.18|2114.51|2113.01|2114.74|2113.24|2114.5|2113|0
1645754580000|2022-02-25 02:03:00|2114.5|2113|2114.51|2113.01|2114.51|2113.01|2114.4|2112.9|0
1645754590000|2022-02-25 02:03:10|2114.5|2113|2114.4|2112.9|2114.5|2113|2114.4|2112.9|0
1645754600000|2022-02-25 02:03:20|2114.5|2113|2114.64|2113.14|2114.64|2113.14|2114.5|2113|0
1645754610000|2022-02-25 02:03:30|2114.63|2113.13|2114.64|2113.14|2114.64|2113.14|2114.5|2113|0
1645754620000|2022-02-25 02:03:40|2114.74|2113.24|2114.64|2113.14|2114.74|2113.24|2114.64|2113.14|0
1645754630000|2022-02-25 02:03:50|2114.63|2113.13|2114.51|2113.01|2114.63|2113.13|2114.27|2112.77|0
1645754640000|2022-02-25 02:04:00|2114.54|2113.04|2114.04|2112.54|2114.64|2113.14|2114.04|2112.54|0
1645754650000|2022-02-25 02:04:10|2114.03|2112.53|2114.24|2112.74|2114.24|2112.74|2113.93|2112.43|0
1645754660000|2022-02-25 02:04:20|2114.4|2112.9|2114.17|2112.67|2114.4|2112.9|2113.7|2112.2|0
1645754670000|2022-02-25 02:04:30|2114.13|2112.63|2114.03|2112.53|2114.13|2112.63|2114.03|2112.53|0
1645754680000|2022-02-25 02:04:40|2113.93|2112.43|2114.03|2112.53|2114.03|2112.53|2113.8|2112.3|0
1645754690000|2022-02-25 02:04:50|2114.16|2112.66|2114.17|2112.67|2114.4|2112.9|2114.03|2112.53|0
1645754700000|2022-02-25 02:05:00|2114.13|2112.63|2113.8|2112.3|2114.13|2112.63|2113.33|2111.83|0
1645754710000|2022-02-25 02:05:10|2113.81|2112.31|2113.7|2112.2|2113.94|2112.44|2113.7|2112.2|0
1645754720000|2022-02-25 02:05:20|2113.81|2112.31|2113.7|2112.2|2113.81|2112.31|2113.24|2111.74|0
1645754730000|2022-02-25 02:05:30|2113.71|2112.21|2113.81|2112.31|2113.81|2112.31|2113.71|2112.21|0
1645754740000|2022-02-25 02:05:40|2113.85|2112.35|2114.28|2112.78|2114.28|2112.78|2113.81|2112.31|0
1645754750000|2022-02-25 02:05:50|2114.41|2112.91|2114.87|2113.37|2114.87|2113.37|2114.41|2112.91|0
1645754760000|2022-02-25 02:06:00|2114.95|2113.45|2115.56|2114.06|2115.57|2114.07|2114.95|2113.45|0
1645754770000|2022-02-25 02:06:10|2115.66|2114.16|2115.66|2114.16|2115.67|2114.17|2115.66|2114.16|0
1645754780000|2022-02-25 02:06:20|2115.79|2114.29|2115.56|2114.06|2115.9|2114.4|2115.56|2114.06|0
1645754790000|2022-02-25 02:06:30|2115.49|2113.99|2115.56|2114.06|2115.8|2114.3|2115.33|2113.83|0
1645754800000|2022-02-25 02:06:40|2115.49|2113.99|2115.2|2113.7|2115.49|2113.99|2115.1|2113.6|0
1645754810000|2022-02-25 02:06:50|2115.24|2113.74|2115.33|2113.83|2115.43|2113.93|2115.1|2113.6|0
1645754820000|2022-02-25 02:07:00|2115.43|2113.93|2115.56|2114.06|2115.8|2114.3|2115.43|2113.93|0
1645754830000|2022-02-25 02:07:10|2115.49|2113.99|2114.5|2113|2115.49|2113.99|2114.5|2113|0
1645754840000|2022-02-25 02:07:20|2114.63|2113.13|2114.27|2112.77|2114.63|2113.13|2114.27|2112.77|0
1645754850000|2022-02-25 02:07:30|2114.31|2112.81|2114.17|2112.67|2114.4|2112.9|2114.17|2112.67|0
1645754860000|2022-02-25 02:07:40|2114.4|2112.9|2114.4|2112.9|2114.5|2113|2114.4|2112.9|0
1645754870000|2022-02-25 02:07:50|2114.44|2112.94|2114.5|2113|2114.74|2113.24|2114.4|2112.9|0
1645754880000|2022-02-25 02:08:00|2114.54|2113.04|2114.26|2112.76|2114.63|2113.13|2114.16|2112.66|0
1645754890000|2022-02-25 02:08:10|2114.23|2112.73|2113.7|2112.2|2114.27|2112.77|2113.7|2112.2|0
1645754900000|2022-02-25 02:08:20|2113.57|2112.07|2113.33|2111.83|2113.7|2112.2|2113.33|2111.83|0
1645754910000|2022-02-25 02:08:30|2113.46|2111.96|2113.33|2111.83|2113.57|2112.07|2113.33|2111.83|0
1645754920000|2022-02-25 02:08:40|2113.3|2111.8|2113.23|2111.73|2113.46|2111.96|2113.23|2111.73|0
1645754930000|2022-02-25 02:08:50|2113.19|2111.69|2113.46|2111.96|2113.47|2111.97|2113|2111.5|0
1645754940000|2022-02-25 02:09:00|2113.33|2111.83|2113.33|2111.83|2113.57|2112.07|2113.33|2111.83|0
1645754950000|2022-02-25 02:09:10|2113.46|2111.96|2113.34|2111.84|2113.47|2111.97|2113.33|2111.83|0
1645754960000|2022-02-25 02:09:20|2113.33|2111.83|2113.57|2112.07|2113.57|2112.07|2113.33|2111.83|0
1645754970000|2022-02-25 02:09:30|2113.46|2111.96|2113.57|2112.07|2113.57|2112.07|2113.46|2111.96|0
1645754980000|2022-02-25 02:09:40|2113.46|2111.96|2113.33|2111.83|2113.46|2111.96|2113.1|2111.6|0
1645754990000|2022-02-25 02:09:50|2113.29|2111.79|2113.06|2111.56|2113.29|2111.79|2112.99|2111.49|0
1645755000000|2022-02-25 02:10:00|2112.99|2111.49|2112.86|2111.36|2113.33|2111.83|2112.76|2111.26|0
1645755010000|2022-02-25 02:10:10|2112.82|2111.32|2112.52|2111.02|2112.99|2111.49|2112.52|2111.02|0
1645755020000|2022-02-25 02:10:20|2112.45|2110.95|2112.16|2110.66|2112.45|2110.95|2112.16|2110.66|0
1645755030000|2022-02-25 02:10:30|2112.12|2110.62|2112.25|2110.75|2112.29|2110.79|2112.06|2110.56|0
1645755040000|2022-02-25 02:10:40|2112.16|2110.66|2112.06|2110.56|2112.16|2110.66|2112.06|2110.56|0
1645755050000|2022-02-25 02:10:50|2112.09|2110.59|2112.16|2110.66|2112.16|2110.66|2112.09|2110.59|0
1645755060000|2022-02-25 02:11:00|2112.2|2110.7|2112.39|2110.89|2112.52|2111.02|2112.2|2110.7|0
1645755070000|2022-02-25 02:11:10|2112.35|2110.85|2112.15|2110.65|2112.35|2110.85|2111.92|2110.42|0
1645755080000|2022-02-25 02:11:20|2112.19|2110.69|2112.39|2110.89|2112.39|2110.89|2112.19|2110.69|0
1645755090000|2022-02-25 02:11:30|2112.43|2110.93|2112.28|2110.78|2112.52|2111.02|2112.28|2110.78|0
1645755100000|2022-02-25 02:11:40|2112.32|2110.82|2112.62|2111.12|2112.62|2111.12|2112.32|2110.82|0
1645755110000|2022-02-25 02:11:50|2112.66|2111.16|2112.52|2111.02|2112.75|2111.25|2112.52|2111.02|0
1645755120000|2022-02-25 02:12:00|2112.75|2111.25|2113.22|2111.72|2113.22|2111.72|2112.62|2111.12|0
1645755130000|2022-02-25 02:12:10|2113.33|2111.83|2113.45|2111.95|2114.25|2112.75|2113.33|2111.83|0
1645755140000|2022-02-25 02:12:20|2113.68|2112.18|2113.78|2112.28|2113.78|2112.28|2113.55|2112.05|0
1645755150000|2022-02-25 02:12:30|2113.74|2112.24|2114.25|2112.75|2114.48|2112.98|2113.68|2112.18|0
1645755160000|2022-02-25 02:12:40|2114.21|2112.71|2113.78|2112.28|2114.21|2112.71|2113.68|2112.18|0
1645755170000|2022-02-25 02:12:50|2114.15|2112.65|2114.25|2112.75|2114.48|2112.98|2114.15|2112.65|0
1645755180000|2022-02-25 02:13:00|2114.21|2112.71|2114.61|2113.11|2114.71|2113.21|2114.15|2112.65|0
1645755190000|2022-02-25 02:13:10|2114.71|2113.21|2114.24|2112.74|2114.71|2113.21|2113.68|2112.18|0
1645755200000|2022-02-25 02:13:20|2114.25|2112.75|2114.48|2112.98|2114.61|2113.11|2114.25|2112.75|0
1645755210000|2022-02-25 02:13:30|2114.67|2113.17|2115.07|2113.57|2115.08|2113.58|2114.67|2113.17|0
1645755220000|2022-02-25 02:13:40|2115.08|2113.58|2115.54|2114.04|2115.65|2114.15|2115.08|2113.58|0
1645755230000|2022-02-25 02:13:50|2115.5|2114|2115.64|2114.14|2115.78|2114.28|2115.08|2113.58|0
1645755240000|2022-02-25 02:14:00|2115.65|2114.15|2116.11|2114.61|2116.11|2114.61|2115.64|2114.14|0
1645755250000|2022-02-25 02:14:10|2116.12|2114.62|2116.48|2114.98|2116.94|2115.44|2116.12|2114.62|0
1645755260000|2022-02-25 02:14:20|2116.44|2114.94|2116.57|2115.07|2116.58|2115.08|2116.34|2114.84|0
1645755270000|2022-02-25 02:14:30|2116.53|2115.03|2115.88|2114.38|2116.53|2115.03|2115.87|2114.37|0
1645755280000|2022-02-25 02:14:40|2115.95|2114.45|2116.01|2114.51|2116.24|2114.74|2115.88|2114.38|0
1645755290000|2022-02-25 02:14:50|2116.11|2114.61|2116.58|2115.08|2116.58|2115.08|2116.01|2114.51|0
1645755300000|2022-02-25 02:15:00|2116.57|2115.07|2116.24|2114.74|2116.57|2115.07|2116.11|2114.61|0
1645755310000|2022-02-25 02:15:10|2116.2|2114.7|2116.57|2115.07|2116.57|2115.07|2116.11|2114.61|0
1645755320000|2022-02-25 02:15:20|2116.58|2115.08|2117.04|2115.54|2117.17|2115.67|2116.58|2115.08|0
1645755330000|2022-02-25 02:15:30|2116.94|2115.44|2117.17|2115.67|2117.17|2115.67|2116.94|2115.44|0
1645755340000|2022-02-25 02:15:40|2117.04|2115.54|2117.04|2115.54|2117.74|2116.24|2117.04|2115.54|0
1645755350000|2022-02-25 02:15:50|2117.19|2115.69|2117.17|2115.67|2117.51|2116.01|2117.17|2115.67|0
1645755370000|2022-02-25 02:16:10|2117.13|2115.63|2117.27|2115.77|2117.41|2115.91|2116.94|2115.44|0
1645755380000|2022-02-25 02:16:20|2117.17|2115.67|2116.24|2114.74|2117.17|2115.67|2116.24|2114.74|0
1645755390000|2022-02-25 02:16:30|2116.28|2114.78|2116|2114.5|2116.57|2115.07|2115.87|2114.37|0
1645755400000|2022-02-25 02:16:40|2116.1|2114.6|2116.57|2115.07|2116.57|2115.07|2116.1|2114.6|0
1645755410000|2022-02-25 02:16:50|2116.53|2115.03|2116.34|2114.84|2116.53|2115.03|2116.24|2114.74|0
1645755420000|2022-02-25 02:17:00|2116.38|2114.88|2116.7|2115.2|2116.7|2115.2|2116.38|2114.88|0
1645755430000|2022-02-25 02:17:10|2116.71|2115.21|2117.04|2115.54|2117.04|2115.54|2116.7|2115.2|0
1645755440000|2022-02-25 02:17:20|2117.17|2115.67|2117.41|2115.91|2117.64|2116.14|2117.17|2115.67|0
1645755450000|2022-02-25 02:17:30|2117.4|2115.9|2117.04|2115.54|2117.4|2115.9|2117.04|2115.54|0
1645755470000|2022-02-25 02:17:50|2117|2115.5|2116.57|2115.07|2117|2115.5|2116.57|2115.07|0
1645755480000|2022-02-25 02:18:00|2116.58|2115.08|2117.51|2116.01|2117.51|2116.01|2116.58|2115.08|0
1645755490000|2022-02-25 02:18:10|2117.41|2115.91|2117.51|2116.01|2117.51|2116.01|2117.18|2115.68|0
1645755500000|2022-02-25 02:18:20|2117.55|2116.05|2117.64|2116.14|2117.65|2116.15|2117.55|2116.05|0
1645755510000|2022-02-25 02:18:30|2117.6|2116.1|2117.74|2116.24|2117.74|2116.24|2117.51|2116.01|0
1645755520000|2022-02-25 02:18:40|2117.71|2116.21|2117.51|2116.01|2117.88|2116.38|2117.51|2116.01|0
1645755530000|2022-02-25 02:18:50|2117.43|2115.93|2117.28|2115.78|2117.43|2115.93|2117.28|2115.78|0
1645755540000|2022-02-25 02:19:00|2117.32|2115.82|2117.51|2116.01|2117.51|2116.01|2117.32|2115.82|0
1645755550000|2022-02-25 02:19:10|2117.47|2115.97|2117.18|2115.68|2117.47|2115.97|2117.18|2115.68|0
1645755560000|2022-02-25 02:19:20|2117.22|2115.72|2117.98|2116.48|2117.98|2116.48|2117.22|2115.72|0
1645755570000|2022-02-25 02:19:30|2118.02|2116.52|2118.44|2116.94|2118.44|2116.94|2118.02|2116.52|0
1645755580000|2022-02-25 02:19:40|2118.4|2116.9|2117.68|2116.18|2118.4|2116.9|2117.51|2116.01|0
1645755590000|2022-02-25 02:19:50|2117.74|2116.24|2117.88|2116.38|2117.98|2116.48|2117.64|2116.14|0
1645755600000|2022-02-25 02:20:00|2117.8|2116.3|2117.51|2116.01|2117.8|2116.3|2117.51|2116.01|0
1645755610000|2022-02-25 02:20:10|2117.55|2116.05|2117.51|2116.01|2118.11|2116.61|2117.51|2116.01|0
1645755620000|2022-02-25 02:20:20|2117.67|2116.17|2117.64|2116.14|2117.98|2116.48|2117.64|2116.14|0
1645755630000|2022-02-25 02:20:30|2117.65|2116.15|2117.51|2116.01|2117.88|2116.38|2117.51|2116.01|0
1645755660000|2022-02-25 02:21:00|2117.28|2115.78|2116.58|2115.08|2117.28|2115.78|2116.58|2115.08|0
1645755670000|2022-02-25 02:21:10|2116.54|2115.04|2116.01|2114.51|2116.54|2115.04|2116.01|2114.51|0
1645755680000|2022-02-25 02:21:20|2116|2114.5|2115.18|2113.68|2116|2114.5|2115.07|2113.57|0
1645755690000|2022-02-25 02:21:30|2115.17|2113.67|2114.84|2113.34|2115.17|2113.67|2114.37|2112.87|0
1645755700000|2022-02-25 02:21:40|2114.72|2113.22|2114.37|2112.87|2114.72|2113.22|2114.01|2112.51|0
1645755710000|2022-02-25 02:21:50|2114.3|2112.8|2114|2112.5|2114.3|2112.8|2113.77|2112.27|0
1645755720000|2022-02-25 02:22:00|2114.04|2112.54|2114.7|2113.2|2114.7|2113.2|2114.04|2112.54|0
1645755740000|2022-02-25 02:22:20|2114.66|2113.16|2114|2112.5|2114.66|2113.16|2114|2112.5|0
1645755750000|2022-02-25 02:22:30|2113.96|2112.46|2113.3|2111.8|2113.96|2112.46|2113.2|2111.7|0
1645755760000|2022-02-25 02:22:40|2113.34|2111.84|2114.37|2112.87|2114.37|2112.87|2113.34|2111.84|0
1645755770000|2022-02-25 02:22:50|2114.41|2112.91|2114.66|2113.16|2114.83|2113.33|2114.41|2112.91|0
1645755780000|2022-02-25 02:23:00|2114.6|2113.1|2115.39|2113.89|2115.39|2113.89|2114.59|2113.09|0
1645755790000|2022-02-25 02:23:10|2115.52|2114.02|2114.92|2113.42|2115.75|2114.25|2114.69|2113.19|0
1645755800000|2022-02-25 02:23:20|2114.82|2113.32|2114.82|2113.32|2114.82|2113.32|2114.69|2113.19|0
1645755810000|2022-02-25 02:23:30|2114.86|2113.36|2115.99|2114.49|2115.99|2114.49|2114.86|2113.36|0
1645755820000|2022-02-25 02:23:40|2115.98|2114.48|2115.05|2113.55|2115.98|2114.48|2115.05|2113.55|0
1645755830000|2022-02-25 02:23:50|2115.09|2113.59|2114.82|2113.32|2115.28|2113.78|2114.82|2113.32|0
1645755840000|2022-02-25 02:24:00|2114.92|2113.42|2114.45|2112.95|2114.92|2113.42|2114.35|2112.85|0
1645755850000|2022-02-25 02:24:10|2114.35|2112.85|2114.22|2112.72|2114.45|2112.95|2114.22|2112.72|0
1645755860000|2022-02-25 02:24:20|2114.35|2112.85|2115.17|2113.67|2115.28|2113.78|2114.35|2112.85|0
1645755870000|2022-02-25 02:24:30|2115.21|2113.71|2115.54|2114.04|2115.64|2114.14|2115.21|2113.71|0
1645755880000|2022-02-25 02:24:40|2115.58|2114.08|2115.64|2114.14|2115.64|2114.14|2115.58|2114.08|0
1645755890000|2022-02-25 02:24:50|2115.44|2113.94|2115.17|2113.67|2115.44|2113.94|2115.07|2113.57|0
1645755900000|2022-02-25 02:25:00|2115.13|2113.63|2114.69|2113.19|2115.13|2113.63|2114.46|2112.96|0
1645755910000|2022-02-25 02:25:10|2114.77|2113.27|2114.92|2113.42|2115.16|2113.66|2114.77|2113.27|0
1645755920000|2022-02-25 02:25:20|2114.89|2113.39|2115.39|2113.89|2115.39|2113.89|2114.82|2113.32|0
1645755930000|2022-02-25 02:25:30|2115.29|2113.79|2114.69|2113.19|2115.29|2113.79|2114.59|2113.09|0
1645755940000|2022-02-25 02:25:40|2114.65|2113.15|2114.45|2112.95|2114.69|2113.19|2114.45|2112.95|0
1645755950000|2022-02-25 02:25:50|2114.41|2112.91|2114.35|2112.85|2114.41|2112.91|2114.12|2112.62|0
1645755960000|2022-02-25 02:26:00|2114.45|2112.95|2114.46|2112.96|2114.59|2113.09|2114.35|2112.85|0
1645755970000|2022-02-25 02:26:10|2114.45|2112.95|2114.58|2113.08|2114.69|2113.19|2114.45|2112.95|0
1645755980000|2022-02-25 02:26:20|2114.59|2113.09|2114.92|2113.42|2114.92|2113.42|2114.59|2113.09|0
1645755990000|2022-02-25 02:26:30|2114.88|2113.38|2113.42|2111.92|2114.92|2113.42|2113.42|2111.92|0
1645756000000|2022-02-25 02:26:40|2113.45|2111.95|2113.52|2112.02|2113.65|2112.15|2113.45|2111.95|0
1645756010000|2022-02-25 02:26:50|2113.48|2111.98|2112.35|2110.85|2113.48|2111.98|2112.35|2110.85|0
1645756020000|2022-02-25 02:27:00|2112.25|2110.75|2113.75|2112.25|2113.75|2112.25|2112.25|2110.75|0
1645756040000|2022-02-25 02:27:20|2113.88|2112.38|2113.52|2112.02|2113.99|2112.49|2113.19|2111.69|0
1645756050000|2022-02-25 02:27:30|2113.56|2112.06|2113.75|2112.25|2113.75|2112.25|2113.56|2112.06|0
1645756060000|2022-02-25 02:27:40|2113.76|2112.26|2114.22|2112.72|2114.23|2112.73|2113.76|2112.26|0
1645756070000|2022-02-25 02:27:50|2114.12|2112.62|2114.45|2112.95|2114.59|2113.09|2114.12|2112.62|0
1645756080000|2022-02-25 02:28:00|2114.46|2112.96|2114.59|2113.09|2114.69|2113.19|2114.35|2112.85|0
1645756090000|2022-02-25 02:28:10|2114.62|2113.12|2114.69|2113.19|2114.69|2113.19|2114.62|2113.12|0
1645756100000|2022-02-25 02:28:20|2114.73|2113.23|2114.92|2113.42|2114.92|2113.42|2114.73|2113.23|0
1645756110000|2022-02-25 02:28:30|2114.88|2113.38|2115.15|2113.65|2115.15|2113.65|2114.82|2113.32|0
1645756120000|2022-02-25 02:28:40|2115.19|2113.69|2115.38|2113.88|2115.75|2114.25|2115.19|2113.69|0
1645756130000|2022-02-25 02:28:50|2115.42|2113.92|2115.52|2114.02|2115.52|2114.02|2115.42|2113.92|0
1645756140000|2022-02-25 02:29:00|2115.59|2114.09|2115.62|2114.12|2115.85|2114.35|2115.52|2114.02|0
1645756150000|2022-02-25 02:29:10|2115.66|2114.16|2115.75|2114.25|2115.75|2114.25|2115.62|2114.12|0
1645756160000|2022-02-25 02:29:20|2115.71|2114.21|2115.62|2114.12|2115.71|2114.21|2115.52|2114.02|0
1645756170000|2022-02-25 02:29:30|2115.7|2114.2|2115.75|2114.25|2115.98|2114.48|2115.7|2114.2|0
1645756180000|2022-02-25 02:29:40|2115.85|2114.35|2115.85|2114.35|2115.98|2114.48|2115.85|2114.35|0
1645756190000|2022-02-25 02:29:50|2115.98|2114.48|2116.09|2114.59|2116.09|2114.59|2115.85|2114.35|0
1645756200000|2022-02-25 02:30:00|2116.08|2114.58|2115.75|2114.25|2116.08|2114.58|2115.39|2113.89|0
1645756210000|2022-02-25 02:30:10|2115.62|2114.12|2115.29|2113.79|2115.62|2114.12|2115.29|2113.79|0
1645756220000|2022-02-25 02:30:20|2115.32|2113.82|2115.62|2114.12|2115.75|2114.25|2115.32|2113.82|0
1645756230000|2022-02-25 02:30:30|2115.58|2114.08|2115.61|2114.11|2115.62|2114.12|2115.51|2114.01|0
1645756240000|2022-02-25 02:30:40|2115.62|2114.12|2115.75|2114.25|2115.75|2114.25|2115.62|2114.12|0
1645756250000|2022-02-25 02:30:50|2115.74|2114.24|2115.38|2113.88|2115.74|2114.24|2115.38|2113.88|0
1645756260000|2022-02-25 02:31:00|2115.34|2113.84|2115.51|2114.01|2115.52|2114.02|2115.28|2113.78|0
1645756270000|2022-02-25 02:31:10|2115.52|2114.02|2115.85|2114.35|2115.85|2114.35|2115.52|2114.02|0
1645756280000|2022-02-25 02:31:20|2115.98|2114.48|2116.08|2114.58|2116.08|2114.58|2115.98|2114.48|0
1645756290000|2022-02-25 02:31:30|2116|2114.5|2115.98|2114.48|2116.08|2114.58|2115.85|2114.35|0
1645756300000|2022-02-25 02:31:40|2116.21|2114.71|2116.22|2114.72|2116.22|2114.72|2115.98|2114.48|0
1645756310000|2022-02-25 02:31:50|2116.21|2114.71|2116.55|2115.05|2116.55|2115.05|2116.08|2114.58|0
1645756320000|2022-02-25 02:32:00|2116.59|2115.09|2116.91|2115.41|2116.91|2115.41|2116.59|2115.09|0
1645756330000|2022-02-25 02:32:10|2116.92|2115.42|2117.15|2115.65|2117.15|2115.65|2116.92|2115.42|0
1645756340000|2022-02-25 02:32:20|2117.11|2115.61|2117.15|2115.65|2117.15|2115.65|2116.91|2115.41|0
1645756350000|2022-02-25 02:32:30|2117.07|2115.57|2116.82|2115.32|2117.07|2115.57|2116.78|2115.28|0
1645756360000|2022-02-25 02:32:40|2116.91|2115.41|2117.01|2115.51|2117.02|2115.52|2116.91|2115.41|0
1645756370000|2022-02-25 02:32:50|2116.9|2115.4|2116.68|2115.18|2116.9|2115.4|2116.68|2115.18|0
1645756380000|2022-02-25 02:33:00|2116.76|2115.26|2116.45|2114.95|2116.92|2115.42|2116.45|2114.95|0
1645756390000|2022-02-25 02:33:10|2116.55|2115.05|2116.91|2115.41|2116.91|2115.41|2116.31|2114.81|0
1645756400000|2022-02-25 02:33:20|2116.78|2115.28|2116.91|2115.41|2116.91|2115.41|2116.68|2115.18|0
1645756410000|2022-02-25 02:33:30|2116.95|2115.45|2116.68|2115.18|2117.01|2115.51|2116.68|2115.18|0
1645756420000|2022-02-25 02:33:40|2116.6|2115.1|2116.69|2115.19|2116.92|2115.42|2116.45|2114.95|0
1645756430000|2022-02-25 02:33:50|2116.73|2115.23|2116.79|2115.29|2116.79|2115.29|2116.73|2115.23|0
1645756440000|2022-02-25 02:34:00|2116.83|2115.33|2116.79|2115.29|2116.92|2115.42|2116.69|2115.19|0
1645756450000|2022-02-25 02:34:10|2116.75|2115.25|2116.56|2115.06|2116.75|2115.25|2116.56|2115.06|0
1645756460000|2022-02-25 02:34:20|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|0
1645756470000|2022-02-25 02:34:30|2116.51|2115.01|2116.55|2115.05|2116.55|2115.05|2116.21|2114.71|0
1645756480000|2022-02-25 02:34:40|2116.68|2115.18|2117.02|2115.52|2117.02|2115.52|2116.68|2115.18|0
1645756500000|2022-02-25 02:35:00|2117.15|2115.65|2117.49|2115.99|2117.49|2115.99|2117.15|2115.65|0
1645756510000|2022-02-25 02:35:10|2117.45|2115.95|2117.25|2115.75|2117.45|2115.95|2117.15|2115.65|0
1645756520000|2022-02-25 02:35:20|2117.15|2115.65|2117.39|2115.89|2117.39|2115.89|2117.15|2115.65|0
1645756530000|2022-02-25 02:35:30|2117.26|2115.76|2117.02|2115.52|2117.39|2115.89|2117.02|2115.52|0
1645756540000|2022-02-25 02:35:40|2116.92|2115.42|2116.56|2115.06|2117.02|2115.52|2116.56|2115.06|0
1645756550000|2022-02-25 02:35:50|2116.55|2115.05|2116.68|2115.18|2116.68|2115.18|2116.55|2115.05|0
1645756560000|2022-02-25 02:36:00|2116.76|2115.26|2116.78|2115.28|2116.91|2115.41|2116.68|2115.18|0
1645756570000|2022-02-25 02:36:10|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|0
1645756580000|2022-02-25 02:36:20|2116.51|2115.01|2116.45|2114.95|2116.51|2115.01|2116.21|2114.71|0
1645756590000|2022-02-25 02:36:30|2116.44|2114.94|2115.85|2114.35|2116.44|2114.94|2115.85|2114.35|0
1645756600000|2022-02-25 02:36:40|2115.81|2114.31|2115.38|2113.88|2115.85|2114.35|2115.38|2113.88|0
1645756610000|2022-02-25 02:36:50|2115.42|2113.92|2115.38|2113.88|2115.61|2114.11|2115.38|2113.88|0
1645756620000|2022-02-25 02:37:00|2115.51|2114.01|2115.05|2113.55|2115.61|2114.11|2115.05|2113.55|0
1645756630000|2022-02-25 02:37:10|2115.01|2113.51|2115.05|2113.55|2115.05|2113.55|2114.81|2113.31|0
1645756640000|2022-02-25 02:37:20|2115.15|2113.65|2115.38|2113.88|2115.38|2113.88|2115.15|2113.65|0
1645756650000|2022-02-25 02:37:30|2115.28|2113.78|2115.28|2113.78|2115.28|2113.78|2115.28|2113.78|0
1645756660000|2022-02-25 02:37:40|2115.17|2113.67|2114.45|2112.95|2115.17|2113.67|2114.45|2112.95|0
1645756680000|2022-02-25 02:38:00|2114.35|2112.85|2114.58|2113.08|2114.58|2113.08|2114.35|2112.85|0
1645756690000|2022-02-25 02:38:10|2114.5|2113|2114.21|2112.71|2114.5|2113|2114.21|2112.71|0
1645756700000|2022-02-25 02:38:20|2114.11|2112.61|2113.88|2112.38|2114.11|2112.61|2113.88|2112.38|0
1645756710000|2022-02-25 02:38:30|2113.84|2112.34|2114.34|2112.84|2114.34|2112.84|2113.74|2112.24|0
1645756720000|2022-02-25 02:38:40|2114.21|2112.71|2114.21|2112.71|2114.35|2112.85|2114.21|2112.71|0
1645756730000|2022-02-25 02:38:50|2114.25|2112.75|2114.21|2112.71|2114.34|2112.84|2114.11|2112.61|0
1645756740000|2022-02-25 02:39:00|2114.34|2112.84|2114.34|2112.84|2114.34|2112.84|2114.34|2112.84|0
1645756750000|2022-02-25 02:39:10|2114.35|2112.85|2114.58|2113.08|2114.58|2113.08|2114.35|2112.85|0
1645756760000|2022-02-25 02:39:20|2114.62|2113.12|2113.98|2112.48|2114.68|2113.18|2113.98|2112.48|0
1645756770000|2022-02-25 02:39:30|2113.88|2112.38|2113.88|2112.38|2114.12|2112.62|2113.88|2112.38|0
1645756780000|2022-02-25 02:39:40|2113.98|2112.48|2114.35|2112.85|2114.35|2112.85|2113.98|2112.48|0
1645756790000|2022-02-25 02:39:50|2114.39|2112.89|2114.21|2112.71|2114.45|2112.95|2114.21|2112.71|0
1645756800000|2022-02-25 02:40:00|2114.34|2112.84|2114.58|2113.08|2114.58|2113.08|2114.34|2112.84|0
1645756810000|2022-02-25 02:40:10|2114.62|2113.12|2114.68|2113.18|2114.68|2113.18|2114.58|2113.08|0
1645756820000|2022-02-25 02:40:20|2114.72|2113.22|2115.05|2113.55|2115.28|2113.78|2114.72|2113.22|0
1645756830000|2022-02-25 02:40:30|2115.04|2113.54|2114.81|2113.31|2115.05|2113.55|2114.68|2113.18|0
1645756840000|2022-02-25 02:40:40|2114.77|2113.27|2114.91|2113.41|2114.91|2113.41|2114.68|2113.18|0
1645756850000|2022-02-25 02:40:50|2114.95|2113.45|2115.15|2113.65|2115.15|2113.65|2114.95|2113.45|0
1645756860000|2022-02-25 02:41:00|2115.14|2113.64|2115.15|2113.65|2115.15|2113.65|2115.14|2113.64|0
1645756870000|2022-02-25 02:41:10|2115.14|2113.64|2114.58|2113.08|2115.14|2113.64|2114.58|2113.08|0
1645756880000|2022-02-25 02:41:20|2114.57|2113.07|2114.58|2113.08|2114.58|2113.08|2114.34|2112.84|0
1645756890000|2022-02-25 02:41:30|2114.54|2113.04|2114.68|2113.18|2114.68|2113.18|2114.34|2112.84|0
1645756900000|2022-02-25 02:41:40|2114.64|2113.14|2114.44|2112.94|2114.64|2113.14|2114.34|2112.84|0
1645756910000|2022-02-25 02:41:50|2114.4|2112.9|2113.87|2112.37|2114.4|2112.9|2113.87|2112.37|0
1645756920000|2022-02-25 02:42:00|2113.91|2112.41|2113.98|2112.48|2114.11|2112.61|2113.87|2112.37|0
1645756930000|2022-02-25 02:42:10|2113.97|2112.47|2113.97|2112.47|2114.11|2112.61|2113.87|2112.37|0
1645756940000|2022-02-25 02:42:20|2113.87|2112.37|2113.87|2112.37|2113.87|2112.37|2113.74|2112.24|0
1645756950000|2022-02-25 02:42:30|2113.84|2112.34|2113.74|2112.24|2113.84|2112.34|2113.74|2112.24|0
1645756970000|2022-02-25 02:42:50|2113.87|2112.37|2113.87|2112.37|2114.11|2112.61|2113.87|2112.37|0
1645756980000|2022-02-25 02:43:00|2113.76|2112.26|2113.98|2112.48|2113.98|2112.48|2113.51|2112.01|0
1645756990000|2022-02-25 02:43:10|2113.97|2112.47|2113.87|2112.37|2114.11|2112.61|2113.74|2112.24|0
1645757000000|2022-02-25 02:43:20|2113.88|2112.38|2113.88|2112.38|2113.98|2112.48|2113.88|2112.38|0
1645757010000|2022-02-25 02:43:30|2113.92|2112.42|2113.98|2112.48|2113.98|2112.48|2113.88|2112.38|0
1645757020000|2022-02-25 02:43:40|2113.88|2112.38|2113.97|2112.47|2113.97|2112.47|2113.64|2112.14|0
1645757030000|2022-02-25 02:43:50|2113.87|2112.37|2113.87|2112.37|2114.11|2112.61|2113.87|2112.37|0
1645757040000|2022-02-25 02:44:00|2113.91|2112.41|2113.64|2112.14|2114.11|2112.61|2113.64|2112.14|0
1645757050000|2022-02-25 02:44:10|2113.68|2112.18|2113.41|2111.91|2113.74|2112.24|2113.41|2111.91|0
1645757060000|2022-02-25 02:44:20|2113.33|2111.83|2113.28|2111.78|2113.51|2112.01|2113.04|2111.54|0
1645757070000|2022-02-25 02:44:30|2113.41|2111.91|2113.28|2111.78|2113.41|2111.91|2113.18|2111.68|0
1645757080000|2022-02-25 02:44:40|2113.32|2111.82|2113.28|2111.78|2113.51|2112.01|2113.28|2111.78|0
1645757090000|2022-02-25 02:44:50|2113.32|2111.82|2113.28|2111.78|2113.51|2112.01|2113.28|2111.78|0
1645757100000|2022-02-25 02:45:00|2113.32|2111.82|2113.98|2112.48|2113.98|2112.48|2113.32|2111.82|0
1645757110000|2022-02-25 02:45:10|2113.88|2112.38|2113.28|2111.78|2113.98|2112.48|2113.18|2111.68|0
1645757120000|2022-02-25 02:45:20|2113.41|2111.91|2113.28|2111.78|2113.51|2112.01|2113.28|2111.78|0
1645757130000|2022-02-25 02:45:30|2113.24|2111.74|2113.41|2111.91|2113.41|2111.91|2113.18|2111.68|0
1645757140000|2022-02-25 02:45:40|2113.51|2112.01|2113.41|2111.91|2113.51|2112.01|2113.41|2111.91|0
1645757150000|2022-02-25 02:45:50|2113.45|2111.95|2113.98|2112.48|2113.98|2112.48|2113.41|2111.91|0
1645757160000|2022-02-25 02:46:00|2113.94|2112.44|2113.88|2112.38|2113.94|2112.44|2113.88|2112.38|0
1645757170000|2022-02-25 02:46:10|2113.96|2112.46|2113.65|2112.15|2114.11|2112.61|2113.64|2112.14|0
1645757180000|2022-02-25 02:46:20|2113.68|2112.18|2113.75|2112.25|2113.75|2112.25|2113.68|2112.18|0
1645757190000|2022-02-25 02:46:30|2113.71|2112.21|2113.64|2112.14|2113.71|2112.21|2113.64|2112.14|0
1645757200000|2022-02-25 02:46:40|2113.65|2112.15|2113.75|2112.25|2113.75|2112.25|2113.65|2112.15|0
1645757210000|2022-02-25 02:46:50|2113.79|2112.29|2114.35|2112.85|2114.35|2112.85|2113.79|2112.29|0
1645757220000|2022-02-25 02:47:00|2114.42|2112.92|2114.58|2113.08|2114.68|2113.18|2114.42|2112.92|0
1645757230000|2022-02-25 02:47:10|2114.62|2113.12|2114.68|2113.18|2114.68|2113.18|2114.62|2113.12|0
1645757240000|2022-02-25 02:47:20|2114.64|2113.14|2115.28|2113.78|2115.28|2113.78|2114.58|2113.08|0
1645757250000|2022-02-25 02:47:30|2115.05|2113.55|2115.05|2113.55|2115.15|2113.65|2114.92|2113.42|0
1645757260000|2022-02-25 02:47:40|2115.28|2113.78|2115.62|2114.12|2115.62|2114.12|2115.28|2113.78|0
1645757270000|2022-02-25 02:47:50|2115.52|2114.02|2115.38|2113.88|2115.52|2114.02|2115.38|2113.88|0
1645757300000|2022-02-25 02:48:20|2115.52|2114.02|2115.75|2114.25|2115.75|2114.25|2115.52|2114.02|0
1645757310000|2022-02-25 02:48:30|2115.83|2114.33|2115.98|2114.48|2115.98|2114.48|2115.83|2114.33|0
1645757320000|2022-02-25 02:48:40|2115.99|2114.49|2116.08|2114.58|2116.45|2114.95|2115.98|2114.48|0
1645757330000|2022-02-25 02:48:50|2115.98|2114.48|2116.22|2114.72|2116.22|2114.72|2115.98|2114.48|0
1645757340000|2022-02-25 02:49:00|2116.18|2114.68|2116.08|2114.58|2116.18|2114.68|2116.08|2114.58|0
1645757350000|2022-02-25 02:49:10|2116.22|2114.72|2116.08|2114.58|2116.22|2114.72|2115.98|2114.48|0
1645757360000|2022-02-25 02:49:20|2116.04|2114.54|2115.62|2114.12|2116.04|2114.54|2115.62|2114.12|0
1645757370000|2022-02-25 02:49:30|2115.52|2114.02|2115.52|2114.02|2115.52|2114.02|2115.52|2114.02|0
1645757380000|2022-02-25 02:49:40|2115.75|2114.25|2115.62|2114.12|2115.75|2114.25|2115.62|2114.12|0
1645757390000|2022-02-25 02:49:50|2115.66|2114.16|2115.98|2114.48|2115.98|2114.48|2115.66|2114.16|0
1645757400000|2022-02-25 02:50:00|2115.99|2114.49|2115.51|2114.01|2115.99|2114.49|2115.51|2114.01|0
1645757410000|2022-02-25 02:50:10|2115.52|2114.02|2115.61|2114.11|2115.85|2114.35|2115.52|2114.02|0
1645757420000|2022-02-25 02:50:20|2115.74|2114.24|2115.7|2114.2|2115.74|2114.24|2115.61|2114.11|0
1645757430000|2022-02-25 02:50:30|2115.61|2114.11|2115.61|2114.11|2115.75|2114.25|2115.61|2114.11|0
1645757440000|2022-02-25 02:50:40|2115.57|2114.07|2115.51|2114.01|2115.57|2114.07|2115.51|2114.01|0
1645757450000|2022-02-25 02:50:50|2115.55|2114.05|2115.61|2114.11|2115.61|2114.11|2115.55|2114.05|0
1645757460000|2022-02-25 02:51:00|2115.65|2114.15|2115.85|2114.35|2115.85|2114.35|2115.65|2114.15|0
1645757470000|2022-02-25 02:51:10|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|0
1645757480000|2022-02-25 02:51:20|2116.08|2114.58|2116.08|2114.58|2116.08|2114.58|2116.08|2114.58|0
1645757490000|2022-02-25 02:51:30|2116.21|2114.71|2116.21|2114.71|2116.68|2115.18|2116.21|2114.71|0
1645757500000|2022-02-25 02:51:40|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|0
1645757510000|2022-02-25 02:51:50|2116.06|2114.56|2116.68|2115.18|2116.68|2115.18|2116.06|2114.56|0
1645757520000|2022-02-25 02:52:00|2116.72|2115.22|2116.45|2114.95|2116.78|2115.28|2116.45|2114.95|0
1645757530000|2022-02-25 02:52:10|2116.68|2115.18|2115.98|2114.48|2116.68|2115.18|2115.85|2114.35|0
1645757540000|2022-02-25 02:52:20|2116.06|2114.56|2116.08|2114.58|2116.21|2114.71|2116.06|2114.56|0
1645757550000|2022-02-25 02:52:30|2116.12|2114.62|2116.21|2114.71|2116.31|2114.81|2116.12|2114.62|0
1645757560000|2022-02-25 02:52:40|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|2115.51|2114.01|0
1645757570000|2022-02-25 02:52:50|2115.94|2114.44|2115.85|2114.35|2115.94|2114.44|2115.85|2114.35|0
1645757580000|2022-02-25 02:53:00|2115.98|2114.48|2116.08|2114.58|2116.08|2114.58|2115.98|2114.48|0
1645757590000|2022-02-25 02:53:10|2116.24|2114.74|2117.14|2115.64|2117.14|2115.64|2116.24|2114.74|0
1645757600000|2022-02-25 02:53:20|2117.22|2115.72|2116.44|2114.94|2117.38|2115.88|2116.44|2114.94|0
1645757610000|2022-02-25 02:53:30|2116.48|2114.98|2116.54|2115.04|2116.54|2115.04|2116.48|2114.98|0
1645757630000|2022-02-25 02:53:50|2116.35|2114.85|2116.21|2114.71|2116.35|2114.85|2115.97|2114.47|0
1645757640000|2022-02-25 02:54:00|2116.29|2114.79|2116.67|2115.17|2116.67|2115.17|2116.29|2114.79|0
1645757650000|2022-02-25 02:54:10|2116.75|2115.25|2116.87|2115.37|2117.14|2115.64|2116.75|2115.25|0
1645757660000|2022-02-25 02:54:20|2116.77|2115.27|2117.01|2115.51|2117.01|2115.51|2116.77|2115.27|0
1645757670000|2022-02-25 02:54:30|2116.97|2115.47|2117.01|2115.51|2117.01|2115.51|2116.91|2115.41|0
1645757680000|2022-02-25 02:54:40|2117|2115.5|2116.91|2115.41|2117.01|2115.51|2116.9|2115.4|0
1645757690000|2022-02-25 02:54:50|2116.87|2115.37|2117.24|2115.74|2117.24|2115.74|2116.77|2115.27|0
1645757700000|2022-02-25 02:55:00|2117.23|2115.73|2117.24|2115.74|2117.24|2115.74|2117.23|2115.73|0
1645757710000|2022-02-25 02:55:10|2117.23|2115.73|2116.44|2114.94|2117.24|2115.74|2116.44|2114.94|0
1645757720000|2022-02-25 02:55:20|2116.4|2114.9|2116.31|2114.81|2116.4|2114.9|2116.31|2114.81|0
1645757730000|2022-02-25 02:55:30|2116.34|2114.84|2116.54|2115.04|2116.54|2115.04|2116.34|2114.84|0
1645757740000|2022-02-25 02:55:40|2116.58|2115.08|2117|2115.5|2117|2115.5|2116.58|2115.08|0
1645757750000|2022-02-25 02:55:50|2117.04|2115.54|2117.24|2115.74|2117.37|2115.87|2117.04|2115.54|0
1645757760000|2022-02-25 02:56:00|2117.23|2115.73|2117.13|2115.63|2117.24|2115.74|2117.13|2115.63|0
1645757770000|2022-02-25 02:56:10|2116.9|2115.4|2116.54|2115.04|2116.9|2115.4|2116.44|2114.94|0
1645757780000|2022-02-25 02:56:20|2116.67|2115.17|2116.9|2115.4|2116.9|2115.4|2116.67|2115.17|0
1645757790000|2022-02-25 02:56:30|2116.94|2115.44|2117.7|2116.2|2117.7|2116.2|2116.9|2115.4|0
1645757800000|2022-02-25 02:56:40|2117.83|2116.33|2117.94|2116.44|2118.07|2116.57|2117.7|2116.2|0
1645757810000|2022-02-25 02:56:50|2117.9|2116.4|2117.6|2116.1|2117.94|2116.44|2117.6|2116.1|0
1645757820000|2022-02-25 02:57:00|2117.61|2116.11|2117.14|2115.64|2117.61|2116.11|2117.14|2115.64|0
1645757830000|2022-02-25 02:57:10|2117.18|2115.68|2117.7|2116.2|2117.7|2116.2|2117.01|2115.51|0
1645757840000|2022-02-25 02:57:20|2117.66|2116.16|2117.47|2115.97|2117.66|2116.16|2117.47|2115.97|0
1645757850000|2022-02-25 02:57:30|2117.43|2115.93|2117.23|2115.73|2117.43|2115.93|2117.23|2115.73|0
1645757860000|2022-02-25 02:57:40|2117.24|2115.74|2117.47|2115.97|2117.47|2115.97|2117.24|2115.74|0
1645757880000|2022-02-25 02:58:00|2117.43|2115.93|2117.47|2115.97|2117.47|2115.97|2117.37|2115.87|0
1645757890000|2022-02-25 02:58:10|2117.51|2116.01|2117|2115.5|2117.7|2116.2|2117|2115.5|0
1645757900000|2022-02-25 02:58:20|2116.97|2115.47|2116.77|2115.27|2117.14|2115.64|2116.67|2115.17|0
1645757910000|2022-02-25 02:58:30|2116.81|2115.31|2116.77|2115.27|2116.91|2115.41|2116.77|2115.27|0
1645757920000|2022-02-25 02:58:40|2116.74|2115.24|2116.77|2115.27|2116.91|2115.41|2116.67|2115.17|0
1645757930000|2022-02-25 02:58:50|2116.78|2115.28|2117.01|2115.51|2117.01|2115.51|2116.78|2115.28|0
1645757940000|2022-02-25 02:59:00|2117.05|2115.55|2117.24|2115.74|2117.24|2115.74|2117.05|2115.55|0
1645757950000|2022-02-25 02:59:10|2117.14|2115.64|2117.14|2115.64|2117.24|2115.74|2117.14|2115.64|0
1645757960000|2022-02-25 02:59:20|2117.1|2115.6|2117.01|2115.51|2117.1|2115.6|2117.01|2115.51|0
1645757970000|2022-02-25 02:59:30|2117.14|2115.64|2117.01|2115.51|2117.25|2115.75|2117.01|2115.51|0
1645757990000|2022-02-25 02:59:50|2117.15|2115.65|2117.25|2115.75|2117.25|2115.75|2117.14|2115.64|0
1645758000000|2022-02-25 03:00:00|2117.24|2115.74|2117.01|2115.51|2117.24|2115.74|2116.78|2115.28|0
1645758010000|2022-02-25 03:00:10|2117.15|2115.65|2117.48|2115.98|2117.48|2115.98|2117.15|2115.65|0
1645758020000|2022-02-25 03:00:20|2117.44|2115.94|2116.68|2115.18|2117.44|2115.94|2116.68|2115.18|0
1645758030000|2022-02-25 03:00:30|2116.55|2115.05|2116.45|2114.95|2116.78|2115.28|2116.45|2114.95|0
1645758040000|2022-02-25 03:00:40|2116.48|2114.98|2116.55|2115.05|2116.55|2115.05|2116.48|2114.98|0
1645758060000|2022-02-25 03:01:00|2116.51|2115.01|2116.31|2114.81|2116.51|2115.01|2116.31|2114.81|0
1645758080000|2022-02-25 03:01:20|2116.32|2114.82|2116.32|2114.82|2116.45|2114.95|2116.31|2114.81|0
1645758090000|2022-02-25 03:01:30|2116.31|2114.81|2116.08|2114.58|2116.31|2114.81|2115.98|2114.48|0
1645758100000|2022-02-25 03:01:40|2116.21|2114.71|2116.55|2115.05|2116.55|2115.05|2116.21|2114.71|0
1645758130000|2022-02-25 03:02:10|2116.59|2115.09|2117.01|2115.51|2117.02|2115.52|2116.59|2115.09|0
1645758140000|2022-02-25 03:02:20|2117.02|2115.52|2117.02|2115.52|2117.02|2115.52|2117.01|2115.51|0
1645758150000|2022-02-25 03:02:30|2117.15|2115.65|2117.72|2116.22|2117.72|2116.22|2117.15|2115.65|0
1645758160000|2022-02-25 03:02:40|2117.76|2116.26|2117.49|2115.99|2117.96|2116.46|2117.49|2115.99|0
1645758170000|2022-02-25 03:02:50|2117.45|2115.95|2117.26|2115.76|2117.45|2115.95|2117.26|2115.76|0
1645758180000|2022-02-25 03:03:00|2117.25|2115.75|2117.49|2115.99|2117.49|2115.99|2117.15|2115.65|0
1645758200000|2022-02-25 03:03:20|2117.62|2116.12|2117.72|2116.22|2117.86|2116.36|2117.62|2116.12|0
1645758210000|2022-02-25 03:03:30|2117.86|2116.36|2117.96|2116.46|2118.09|2116.59|2117.86|2116.36|0
1645758220000|2022-02-25 03:03:40|2117.92|2116.42|2117.73|2116.23|2117.92|2116.42|2117.73|2116.23|0
1645758230000|2022-02-25 03:03:50|2117.69|2116.19|2117.39|2115.89|2117.69|2116.19|2117.26|2115.76|0
1645758240000|2022-02-25 03:04:00|2117.26|2115.76|2117.49|2115.99|2117.49|2115.99|2117.03|2115.53|0
1645758280000|2022-02-25 03:04:40|2117.39|2115.89|2117.26|2115.76|2117.39|2115.89|2117.26|2115.76|0
1645758290000|2022-02-25 03:04:50|2117.25|2115.75|2117.02|2115.52|2117.26|2115.76|2116.92|2115.42|0
1645758300000|2022-02-25 03:05:00|2116.98|2115.48|2117.25|2115.75|2117.49|2115.99|2116.92|2115.42|0
1645758310000|2022-02-25 03:05:10|2117.15|2115.65|2117.26|2115.76|2117.26|2115.76|2117.02|2115.52|0
1645758320000|2022-02-25 03:05:20|2117.39|2115.89|2117.26|2115.76|2117.39|2115.89|2117.26|2115.76|0
1645758340000|2022-02-25 03:05:40|2117.39|2115.89|2117.25|2115.75|2117.49|2115.99|2117.25|2115.75|0
1645758350000|2022-02-25 03:05:50|2117.24|2115.74|2117.25|2115.75|2117.25|2115.75|2117.24|2115.74|0
1645758360000|2022-02-25 03:06:00|2117.24|2115.74|2117.14|2115.64|2117.24|2115.74|2117.01|2115.51|0
1645758370000|2022-02-25 03:06:10|2117.01|2115.51|2117.01|2115.51|2117.01|2115.51|2117.01|2115.51|0
1645758410000|2022-02-25 03:06:50|2116.97|2115.47|2116.77|2115.27|2116.97|2115.47|2116.67|2115.17|0
1645758420000|2022-02-25 03:07:00|2116.78|2115.28|2116.54|2115.04|2116.78|2115.28|2116.54|2115.04|0
1645758450000|2022-02-25 03:07:30|2116.5|2115|2116.31|2114.81|2116.5|2115|2116.31|2114.81|0
1645758460000|2022-02-25 03:07:40|2116.21|2114.71|2116.31|2114.81|2116.31|2114.81|2116.07|2114.57|0
1645758470000|2022-02-25 03:07:50|2116.27|2114.77|2116.07|2114.57|2116.27|2114.77|2116.07|2114.57|0
1645758480000|2022-02-25 03:08:00|2116.08|2114.58|2115.97|2114.47|2116.21|2114.71|2115.97|2114.47|0
1645758490000|2022-02-25 03:08:10|2115.93|2114.43|2116.07|2114.57|2116.07|2114.57|2115.84|2114.34|0
1645758520000|2022-02-25 03:08:40|2115.74|2114.24|2115.74|2114.24|2115.74|2114.24|2115.74|2114.24|0
1645758530000|2022-02-25 03:08:50|2115.81|2114.31|2115.84|2114.34|2115.97|2114.47|2115.81|2114.31|0
1645758550000|2022-02-25 03:09:10|2115.97|2114.47|2116.07|2114.57|2116.07|2114.57|2115.97|2114.47|0
1645758560000|2022-02-25 03:09:20|2115.97|2114.47|2115.84|2114.34|2115.97|2114.47|2115.84|2114.34|0
1645758580000|2022-02-25 03:09:40|2115.74|2114.24|2115.61|2114.11|2115.74|2114.24|2115.61|2114.11|0
1645758590000|2022-02-25 03:09:50|2115.62|2114.12|2115.85|2114.35|2115.85|2114.35|2115.62|2114.12|0
1645758600000|2022-02-25 03:10:00|2115.81|2114.31|2115.62|2114.12|2115.81|2114.31|2115.62|2114.12|0
1645758610000|2022-02-25 03:10:10|2115.61|2114.11|2115.62|2114.12|2115.62|2114.12|2115.38|2113.88|0
1645758620000|2022-02-25 03:10:20|2115.75|2114.25|2115.85|2114.35|2115.85|2114.35|2115.75|2114.25|0
1645758630000|2022-02-25 03:10:30|2115.81|2114.31|2115.62|2114.12|2115.81|2114.31|2115.62|2114.12|0
1645758640000|2022-02-25 03:10:40|2115.58|2114.08|2115.28|2113.78|2115.58|2114.08|2115.28|2113.78|0
1645758650000|2022-02-25 03:10:50|2115.38|2113.88|2115.15|2113.65|2115.51|2114.01|2115.15|2113.65|0
1645758660000|2022-02-25 03:11:00|2115.28|2113.78|2115.15|2113.65|2115.28|2113.78|2115.15|2113.65|0
1645758670000|2022-02-25 03:11:10|2115.19|2113.69|2115.15|2113.65|2115.28|2113.78|2115.15|2113.65|0
1645758680000|2022-02-25 03:11:20|2115.19|2113.69|2115.38|2113.88|2115.38|2113.88|2115.19|2113.69|0
1645758690000|2022-02-25 03:11:30|2115.39|2113.89|2115.38|2113.88|2115.39|2113.89|2115.38|2113.88|0
1645758710000|2022-02-25 03:11:50|2115.35|2113.85|2115.15|2113.65|2115.35|2113.85|2115.15|2113.65|0
1645758740000|2022-02-25 03:12:20|2115.19|2113.69|2115.38|2113.88|2115.38|2113.88|2115.19|2113.69|0
1645758760000|2022-02-25 03:12:40|2115.35|2113.85|2115.15|2113.65|2115.35|2113.85|2115.15|2113.65|0
1645758780000|2022-02-25 03:13:00|2115.05|2113.55|2115.15|2113.65|2115.15|2113.65|2114.82|2113.32|0
1645758790000|2022-02-25 03:13:10|2115.19|2113.69|2115.38|2113.88|2115.38|2113.88|2115.19|2113.69|0
1645758820000|2022-02-25 03:13:40|2115.28|2113.78|2115.15|2113.65|2115.28|2113.78|2115.15|2113.65|0
1645758830000|2022-02-25 03:13:50|2115.14|2113.64|2114.91|2113.41|2115.27|2113.77|2114.91|2113.41|0
1645758840000|2022-02-25 03:14:00|2114.87|2113.37|2114.68|2113.18|2114.87|2113.37|2114.44|2112.94|0
1645758850000|2022-02-25 03:14:10|2114.72|2113.22|2114.91|2113.41|2114.91|2113.41|2114.68|2113.18|0
1645758860000|2022-02-25 03:14:20|2114.95|2113.45|2115.14|2113.64|2115.14|2113.64|2114.91|2113.41|0
1645758880000|2022-02-25 03:14:40|2114.91|2113.41|2115.14|2113.64|2115.14|2113.64|2114.91|2113.41|0
1645758900000|2022-02-25 03:15:00|2115.18|2113.68|2115.38|2113.88|2115.38|2113.88|2115.18|2113.68|0
1645758910000|2022-02-25 03:15:10|2115.41|2113.91|2115.51|2114.01|2115.51|2114.01|2115.41|2113.91|0
1645758920000|2022-02-25 03:15:20|2115.59|2114.09|2115.61|2114.11|2115.74|2114.24|2115.38|2113.88|0
1645758930000|2022-02-25 03:15:30|2115.57|2114.07|2115.51|2114.01|2115.57|2114.07|2115.51|2114.01|0
1645758940000|2022-02-25 03:15:40|2115.55|2114.05|2115.51|2114.01|2115.61|2114.11|2115.51|2114.01|0
1645758950000|2022-02-25 03:15:50|2115.55|2114.05|2115.61|2114.11|2115.61|2114.11|2115.55|2114.05|0
1645758970000|2022-02-25 03:16:10|2115.65|2114.15|2115.74|2114.24|2115.84|2114.34|2115.65|2114.15|0
1645758980000|2022-02-25 03:16:20|2115.84|2114.34|2115.84|2114.34|2115.84|2114.34|2115.84|2114.34|0
1645758990000|2022-02-25 03:16:30|2115.85|2114.35|2116.31|2114.81|2116.31|2114.81|2115.84|2114.34|0
1645759000000|2022-02-25 03:16:40|2116.44|2114.94|2116.44|2114.94|2116.44|2114.94|2116.44|2114.94|0
1645759010000|2022-02-25 03:16:50|2116.31|2114.81|2116.08|2114.58|2116.31|2114.81|2116.07|2114.57|0
1645759020000|2022-02-25 03:17:00|2116.07|2114.57|2116.44|2114.94|2116.44|2114.94|2116.07|2114.57|0
1645759030000|2022-02-25 03:17:10|2116.4|2114.9|2116.31|2114.81|2116.45|2114.95|2116.31|2114.81|0
1645759040000|2022-02-25 03:17:20|2116.21|2114.71|2116.08|2114.58|2116.21|2114.71|2116.08|2114.58|0
1645759050000|2022-02-25 03:17:30|2116.04|2114.54|2115.85|2114.35|2116.04|2114.54|2115.61|2114.11|0
1645759060000|2022-02-25 03:17:40|2115.75|2114.25|2115.61|2114.11|2115.75|2114.25|2115.38|2113.88|0
1645759070000|2022-02-25 03:17:50|2115.54|2114.04|2115.51|2114.01|2115.61|2114.11|2115.38|2113.88|0
1645759080000|2022-02-25 03:18:00|2115.61|2114.11|2115.75|2114.25|2115.75|2114.25|2115.61|2114.11|0
1645759090000|2022-02-25 03:18:10|2115.74|2114.24|2115.61|2114.11|2115.74|2114.24|2115.61|2114.11|0
1645759100000|2022-02-25 03:18:20|2115.62|2114.12|2115.61|2114.11|2115.62|2114.12|2115.61|2114.11|0
1645759110000|2022-02-25 03:18:30|2115.62|2114.12|2116.21|2114.71|2116.21|2114.71|2115.51|2114.01|0
1645759130000|2022-02-25 03:18:50|2116.13|2114.63|2116.08|2114.58|2116.13|2114.63|2115.98|2114.48|0
1645759140000|2022-02-25 03:19:00|2116.12|2114.62|2115.74|2114.24|2116.21|2114.71|2115.74|2114.24|0
1645759150000|2022-02-25 03:19:10|2115.75|2114.25|2115.62|2114.12|2115.75|2114.25|2115.51|2114.01|0
1645759170000|2022-02-25 03:19:30|2115.54|2114.04|2115.38|2113.88|2115.54|2114.04|2115.38|2113.88|0
1645759180000|2022-02-25 03:19:40|2115.28|2113.78|2115.05|2113.55|2115.28|2113.78|2115.05|2113.55|0
1645759190000|2022-02-25 03:19:50|2115.09|2113.59|2115.05|2113.55|2115.15|2113.65|2115.05|2113.55|0
1645759200000|2022-02-25 03:20:00|2115.08|2113.58|2115.15|2113.65|2115.15|2113.65|2115.08|2113.58|0
1645759210000|2022-02-25 03:20:10|2115.23|2113.73|2115.51|2114.01|2115.51|2114.01|2115.23|2113.73|0
1645759220000|2022-02-25 03:20:20|2115.47|2113.97|2115.15|2113.65|2115.47|2113.97|2115.15|2113.65|0
1645759230000|2022-02-25 03:20:30|2115.14|2113.64|2115.14|2113.64|2115.15|2113.65|2115.04|2113.54|0
1645759240000|2022-02-25 03:20:40|2115.1|2113.6|2114.68|2113.18|2115.1|2113.6|2114.68|2113.18|0
1645759250000|2022-02-25 03:20:50|2114.58|2113.08|2114.11|2112.61|2114.58|2113.08|2114.11|2112.61|0
1645759260000|2022-02-25 03:21:00|2114.15|2112.65|2114.21|2112.71|2114.21|2112.71|2114.11|2112.61|0
1645759270000|2022-02-25 03:21:10|2114.29|2112.79|2114.44|2112.94|2114.58|2113.08|2114.29|2112.79|0
1645759280000|2022-02-25 03:21:20|2114.34|2112.84|2113.98|2112.48|2114.34|2112.84|2113.98|2112.48|0
1645759300000|2022-02-25 03:21:40|2113.94|2112.44|2113.68|2112.18|2113.94|2112.44|2113.68|2112.18|0
1645759310000|2022-02-25 03:21:50|2113.72|2112.22|2113.92|2112.42|2113.92|2112.42|2113.72|2112.22|0
1645759320000|2022-02-25 03:22:00|2113.91|2112.41|2114.51|2113.01|2114.52|2113.02|2113.91|2112.41|0
1645759330000|2022-02-25 03:22:10|2114.28|2112.78|2114.62|2113.12|2114.62|2113.12|2114.28|2112.78|0
1645759340000|2022-02-25 03:22:20|2114.58|2113.08|2114.51|2113.01|2114.62|2113.12|2114.51|2113.01|0
1645759350000|2022-02-25 03:22:30|2114.62|2113.12|2113.91|2112.41|2114.62|2113.12|2113.91|2112.41|0
1645759360000|2022-02-25 03:22:40|2113.87|2112.37|2113.91|2112.41|2113.91|2112.41|2113.45|2111.95|0
1645759370000|2022-02-25 03:22:50|2113.95|2112.45|2113.91|2112.41|2114.15|2112.65|2113.45|2111.95|0
1645759380000|2022-02-25 03:23:00|2113.92|2112.42|2114.38|2112.88|2114.38|2112.88|2113.91|2112.41|0
1645759390000|2022-02-25 03:23:10|2114.42|2112.92|2114.38|2112.88|2114.62|2113.12|2114.38|2112.88|0
1645759400000|2022-02-25 03:23:20|2114.39|2112.89|2114.62|2113.12|2114.85|2113.35|2114.15|2112.65|0
1645759410000|2022-02-25 03:23:30|2114.66|2113.16|2114.52|2113.02|2114.86|2113.36|2114.52|2113.02|0
1645759420000|2022-02-25 03:23:40|2114.62|2113.12|2114.62|2113.12|2114.76|2113.26|2114.62|2113.12|0
1645759430000|2022-02-25 03:23:50|2114.75|2113.25|2114.86|2113.36|2114.86|2113.36|2114.75|2113.25|0
1645759440000|2022-02-25 03:24:00|2114.99|2113.49|2115.56|2114.06|2115.56|2114.06|2114.99|2113.49|0
1645759450000|2022-02-25 03:24:10|2115.46|2113.96|2115.32|2113.82|2115.46|2113.96|2115.32|2113.82|0
1645759470000|2022-02-25 03:24:30|2115.33|2113.83|2115.56|2114.06|2115.56|2114.06|2115.32|2113.82|0
1645759500000|2022-02-25 03:25:00|2115.46|2113.96|2115.56|2114.06|2115.56|2114.06|2115.46|2113.96|0
1645759510000|2022-02-25 03:25:10|2115.52|2114.02|2114.86|2113.36|2115.52|2114.02|2114.86|2113.36|0
1645759520000|2022-02-25 03:25:20|2114.9|2113.4|2115.32|2113.82|2115.33|2113.83|2114.9|2113.4|0
1645759530000|2022-02-25 03:25:30|2115.46|2113.96|2115.56|2114.06|2115.56|2114.06|2115.46|2113.96|0
1645759540000|2022-02-25 03:25:40|2115.52|2114.02|2115.33|2113.83|2115.52|2114.02|2115.32|2113.82|0
1645759550000|2022-02-25 03:25:50|2115.46|2113.96|2115.56|2114.06|2115.56|2114.06|2115.46|2113.96|0
1645759560000|2022-02-25 03:26:00|2115.69|2114.19|2117.2|2115.7|2117.33|2115.83|2115.69|2114.19|0
1645759570000|2022-02-25 03:26:10|2117.16|2115.66|2117.33|2115.83|2117.33|2115.83|2117.1|2115.6|0
1645759580000|2022-02-25 03:26:20|2117.2|2115.7|2117.09|2115.59|2117.2|2115.7|2117.09|2115.59|0
1645759590000|2022-02-25 03:26:30|2117.13|2115.63|2117.79|2116.29|2117.79|2116.29|2117.13|2115.63|0
1645759600000|2022-02-25 03:26:40|2117.83|2116.33|2118.03|2116.53|2118.03|2116.53|2117.83|2116.33|0
1645759610000|2022-02-25 03:26:50|2118.02|2116.52|2117.89|2116.39|2118.02|2116.52|2117.43|2115.93|0
1645759620000|2022-02-25 03:27:00|2117.9|2116.4|2117.89|2116.39|2118.13|2116.63|2117.89|2116.39|0
1645759630000|2022-02-25 03:27:10|2117.85|2116.35|2117.66|2116.16|2117.85|2116.35|2117.66|2116.16|0
1645759640000|2022-02-25 03:27:20|2117.62|2116.12|2117.43|2115.93|2117.62|2116.12|2117.43|2115.93|0
1645759650000|2022-02-25 03:27:30|2117.39|2115.89|2117.43|2115.93|2117.43|2115.93|2117.09|2115.59|0
1645759680000|2022-02-25 03:28:00|2117.42|2115.92|2117.19|2115.69|2117.42|2115.92|2117.19|2115.69|0
1645759690000|2022-02-25 03:28:10|2117.32|2115.82|2116.96|2115.46|2117.32|2115.82|2116.96|2115.46|0
1645759700000|2022-02-25 03:28:20|2117|2115.5|2116.96|2115.46|2117.09|2115.59|2116.96|2115.46|0
1645759710000|2022-02-25 03:28:30|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|2116.96|2115.46|0
1645759720000|2022-02-25 03:28:40|2117.05|2115.55|2116.96|2115.46|2117.05|2115.55|2116.96|2115.46|0
1645759740000|2022-02-25 03:29:00|2116.95|2115.45|2116.49|2114.99|2116.96|2115.46|2116.49|2114.99|0
1645759760000|2022-02-25 03:29:20|2116.45|2114.95|2116.26|2114.76|2116.45|2114.95|2116.26|2114.76|0
1645759770000|2022-02-25 03:29:30|2116.22|2114.72|2115.69|2114.19|2116.22|2114.72|2115.69|2114.19|0
1645759780000|2022-02-25 03:29:40|2115.77|2114.27|2115.92|2114.42|2115.92|2114.42|2115.77|2114.27|0
1645759790000|2022-02-25 03:29:50|2116.02|2114.52|2116.02|2114.52|2116.02|2114.52|2116.02|2114.52|0
1645759800000|2022-02-25 03:30:00|2115.92|2114.42|2115.09|2113.59|2115.92|2114.42|2114.86|2113.36|0
1645759810000|2022-02-25 03:30:10|2115.22|2113.72|2115.09|2113.59|2115.22|2113.72|2115.09|2113.59|0
1645759820000|2022-02-25 03:30:20|2114.86|2113.36|2114.52|2113.02|2114.86|2113.36|2114.39|2112.89|0
1645759830000|2022-02-25 03:30:30|2114.48|2112.98|2114.76|2113.26|2114.76|2113.26|2114.39|2112.89|0
1645759840000|2022-02-25 03:30:40|2114.72|2113.22|2114.39|2112.89|2114.72|2113.22|2114.16|2112.66|0
1645759850000|2022-02-25 03:30:50|2114.43|2112.93|2114.16|2112.66|2114.63|2113.13|2114.16|2112.66|0
1645759860000|2022-02-25 03:31:00|2114.15|2112.65|2113.82|2112.32|2114.15|2112.65|2113.46|2111.96|0
1645759870000|2022-02-25 03:31:10|2113.79|2112.29|2113.22|2111.72|2113.79|2112.29|2113.22|2111.72|0
1645759880000|2022-02-25 03:31:20|2113.26|2111.76|2113.59|2112.09|2113.59|2112.09|2113.26|2111.76|0
1645759890000|2022-02-25 03:31:30|2113.63|2112.13|2113.69|2112.19|2113.83|2112.33|2113.46|2111.96|0
1645759900000|2022-02-25 03:31:40|2113.59|2112.09|2113.22|2111.72|2113.59|2112.09|2113.22|2111.72|0
1645759910000|2022-02-25 03:31:50|2113.26|2111.76|2112.99|2111.49|2113.36|2111.86|2112.52|2111.02|0
1645759920000|2022-02-25 03:32:00|2113.46|2111.96|2113.46|2111.96|2113.46|2111.96|2113.46|2111.96|0
1645759940000|2022-02-25 03:32:20|2113.38|2111.88|2113.23|2111.73|2113.38|2111.88|2113.22|2111.72|0
1645759950000|2022-02-25 03:32:30|2113.27|2111.77|2113.23|2111.73|2113.36|2111.86|2113.23|2111.73|0
1645759960000|2022-02-25 03:32:40|2113.22|2111.72|2113.12|2111.62|2113.22|2111.72|2113.12|2111.62|0
1645759980000|2022-02-25 03:33:00|2113.22|2111.72|2113.12|2111.62|2113.22|2111.72|2113.12|2111.62|0
1645759990000|2022-02-25 03:33:10|2113.08|2111.58|2112.66|2111.16|2113.08|2111.58|2112.66|2111.16|0
1645760000000|2022-02-25 03:33:20|2112.58|2111.08|2112.66|2111.16|2112.76|2111.26|2112.29|2110.79|0
1645760010000|2022-02-25 03:33:30|2112.62|2111.12|2112.52|2111.02|2112.62|2111.12|2112.06|2110.56|0
1645760020000|2022-02-25 03:33:40|2112.42|2110.92|2112.52|2111.02|2112.52|2111.02|2112.42|2110.92|0
1645760030000|2022-02-25 03:33:50|2112.42|2110.92|2112.42|2110.92|2112.42|2110.92|2112.29|2110.79|0
1645760040000|2022-02-25 03:34:00|2112.52|2111.02|2112.76|2111.26|2112.89|2111.39|2112.52|2111.02|0
1645760050000|2022-02-25 03:34:10|2112.8|2111.3|2112.89|2111.39|2112.89|2111.39|2112.8|2111.3|0
1645760060000|2022-02-25 03:34:20|2112.99|2111.49|2113.23|2111.73|2113.36|2111.86|2112.99|2111.49|0
1645760070000|2022-02-25 03:34:30|2113.36|2111.86|2113.69|2112.19|2113.83|2112.33|2113.36|2111.86|0
1645760090000|2022-02-25 03:34:50|2113.53|2112.03|2113.22|2111.72|2113.53|2112.03|2113.22|2111.72|0
1645760100000|2022-02-25 03:35:00|2113.26|2111.76|2113.12|2111.62|2113.35|2111.85|2113.12|2111.62|0
1645760110000|2022-02-25 03:35:10|2113.16|2111.66|2113.12|2111.62|2113.22|2111.72|2113.12|2111.62|0
1645760120000|2022-02-25 03:35:20|2113.13|2111.63|2113.69|2112.19|2113.82|2112.32|2113.13|2111.63|0
1645760130000|2022-02-25 03:35:30|2113.65|2112.15|2113.69|2112.19|2113.69|2112.19|2113.35|2111.85|0
1645760140000|2022-02-25 03:35:40|2113.59|2112.09|2113.22|2111.72|2113.68|2112.18|2113.22|2111.72|0
1645760150000|2022-02-25 03:35:50|2113.12|2111.62|2113.35|2111.85|2113.35|2111.85|2112.75|2111.25|0
1645760160000|2022-02-25 03:36:00|2113.22|2111.72|2113.35|2111.85|2113.35|2111.85|2113.22|2111.72|0
1645760170000|2022-02-25 03:36:10|2113.39|2111.89|2113.45|2111.95|2113.45|2111.95|2113.39|2111.89|0
1645760180000|2022-02-25 03:36:20|2113.49|2111.99|2113.82|2112.32|2113.82|2112.32|2113.49|2111.99|0
1645760190000|2022-02-25 03:36:30|2113.94|2112.44|2114.39|2112.89|2114.39|2112.89|2113.94|2112.44|0
1645760200000|2022-02-25 03:36:40|2114.52|2113.02|2114.62|2113.12|2114.62|2113.12|2114.39|2112.89|0
1645760210000|2022-02-25 03:36:50|2114.58|2113.08|2114.39|2112.89|2114.58|2113.08|2114.39|2112.89|0
1645760220000|2022-02-25 03:37:00|2114.43|2112.93|2114.52|2113.02|2114.52|2113.02|2114.43|2112.93|0
1645760230000|2022-02-25 03:37:10|2114.16|2112.66|2114.85|2113.35|2114.85|2113.35|2114.15|2112.65|0
1645760240000|2022-02-25 03:37:20|2114.86|2113.36|2115.55|2114.05|2115.92|2114.42|2114.86|2113.36|0
1645760250000|2022-02-25 03:37:30|2115.59|2114.09|2116.02|2114.52|2116.15|2114.65|2115.59|2114.09|0
1645760260000|2022-02-25 03:37:40|2116.15|2114.65|2116.02|2114.52|2116.15|2114.65|2116.02|2114.52|0
1645760270000|2022-02-25 03:37:50|2115.79|2114.29|2115.32|2113.82|2115.79|2114.29|2115.32|2113.82|0
1645760280000|2022-02-25 03:38:00|2115.4|2113.9|2115.55|2114.05|2115.56|2114.06|2115.4|2113.9|0
1645760290000|2022-02-25 03:38:10|2115.56|2114.06|2116.02|2114.52|2116.15|2114.65|2115.56|2114.06|0
1645760300000|2022-02-25 03:38:20|2115.92|2114.42|2115.32|2113.82|2115.92|2114.42|2115.22|2113.72|0
1645760320000|2022-02-25 03:38:40|2115.45|2113.95|2115.69|2114.19|2115.69|2114.19|2115.45|2113.95|0
1645760330000|2022-02-25 03:38:50|2115.68|2114.18|2115.68|2114.18|2115.69|2114.19|2115.55|2114.05|0
1645760340000|2022-02-25 03:39:00|2115.65|2114.15|2115.68|2114.18|2115.68|2114.18|2115.55|2114.05|0
1645760350000|2022-02-25 03:39:10|2115.69|2114.19|2115.55|2114.05|2116.02|2114.52|2115.55|2114.05|0
1645760380000|2022-02-25 03:39:40|2115.68|2114.18|2115.55|2114.05|2115.68|2114.18|2115.55|2114.05|0
1645760390000|2022-02-25 03:39:50|2115.45|2113.95|2115.08|2113.58|2115.45|2113.95|2115.08|2113.58|0
1645760400000|2022-02-25 03:40:00|2115.12|2113.62|2115.68|2114.18|2115.68|2114.18|2115.12|2113.62|0
1645760420000|2022-02-25 03:40:20|2115.64|2114.14|2115.08|2113.58|2115.64|2114.14|2115.08|2113.58|0
1645760430000|2022-02-25 03:40:30|2115.09|2113.59|2115.32|2113.82|2115.68|2114.18|2115.09|2113.59|0
1645760440000|2022-02-25 03:40:40|2115.45|2113.95|2115.32|2113.82|2115.55|2114.05|2115.22|2113.72|0
1645760450000|2022-02-25 03:40:50|2115.28|2113.78|2115.08|2113.58|2115.32|2113.82|2115.08|2113.58|0
1645760460000|2022-02-25 03:41:00|2115.09|2113.59|2115.55|2114.05|2115.55|2114.05|2114.98|2113.48|0
1645760470000|2022-02-25 03:41:10|2115.51|2114.01|2115.32|2113.82|2115.55|2114.05|2115.22|2113.72|0
1645760480000|2022-02-25 03:41:20|2115.28|2113.78|2115.22|2113.72|2115.32|2113.82|2115.22|2113.72|0
1645760490000|2022-02-25 03:41:30|2115.26|2113.76|2115.49|2113.99|2115.55|2114.05|2115.22|2113.72|0
1645760500000|2022-02-25 03:41:40|2115.55|2114.05|2114.85|2113.35|2115.79|2114.29|2114.85|2113.35|0
1645760510000|2022-02-25 03:41:50|2114.89|2113.39|2114.62|2113.12|2115.09|2113.59|2114.62|2113.12|0
1645760520000|2022-02-25 03:42:00|2114.75|2113.25|2114.52|2113.02|2114.85|2113.35|2114.52|2113.02|0
1645760530000|2022-02-25 03:42:10|2114.59|2113.09|2114.75|2113.25|2114.86|2113.36|2114.52|2113.02|0
1645760540000|2022-02-25 03:42:20|2114.79|2113.29|2114.38|2112.88|2114.86|2113.36|2114.38|2112.88|0
1645760550000|2022-02-25 03:42:30|2114.34|2112.84|2113.44|2111.94|2114.34|2112.84|2113.44|2111.94|0
1645760560000|2022-02-25 03:42:40|2113.37|2111.87|2113.35|2111.85|2113.45|2111.95|2113.11|2111.61|0
1645760570000|2022-02-25 03:42:50|2113.46|2111.96|2113.45|2111.95|2113.81|2112.31|2113.45|2111.95|0
1645760580000|2022-02-25 03:43:00|2113.44|2111.94|2113.58|2112.08|2113.58|2112.08|2113.44|2111.94|0
1645760590000|2022-02-25 03:43:10|2113.44|2111.94|2113.91|2112.41|2113.91|2112.41|2113.44|2111.94|0
1645760600000|2022-02-25 03:43:20|2113.87|2112.37|2114.05|2112.55|2114.05|2112.55|2113.58|2112.08|0
1645760610000|2022-02-25 03:43:30|2114.09|2112.59|2114.15|2112.65|2114.15|2112.65|2114.09|2112.59|0
1645760620000|2022-02-25 03:43:40|2114.11|2112.61|2113.68|2112.18|2114.11|2112.61|2113.45|2111.95|0
1645760630000|2022-02-25 03:43:50|2113.64|2112.14|2113.68|2112.18|2113.81|2112.31|2113.45|2111.95|0
1645760640000|2022-02-25 03:44:00|2113.82|2112.32|2113.68|2112.18|2113.82|2112.32|2113.68|2112.18|0
1645760650000|2022-02-25 03:44:10|2113.64|2112.14|2113.68|2112.18|2113.68|2112.18|2113.58|2112.08|0
1645760680000|2022-02-25 03:44:40|2113.64|2112.14|2113.45|2111.95|2113.64|2112.14|2113.45|2111.95|0
1645760690000|2022-02-25 03:44:50|2113.49|2111.99|2113.82|2112.32|2113.82|2112.32|2113.49|2111.99|0
1645760700000|2022-02-25 03:45:00|2114.15|2112.65|2114.05|2112.55|2114.15|2112.65|2113.91|2112.41|0
1645760720000|2022-02-25 03:45:20|2114.01|2112.51|2114.05|2112.55|2114.05|2112.55|2113.91|2112.41|0
1645760730000|2022-02-25 03:45:30|2114.01|2112.51|2114.05|2112.55|2114.05|2112.55|2113.91|2112.41|0
1645760740000|2022-02-25 03:45:40|2114.01|2112.51|2113.92|2112.42|2114.01|2112.51|2113.92|2112.42|0
1645760750000|2022-02-25 03:45:50|2114.05|2112.55|2114.52|2113.02|2114.52|2113.02|2114.05|2112.55|0
1645760760000|2022-02-25 03:46:00|2114.56|2113.06|2115.09|2113.59|2115.09|2113.59|2114.56|2113.06|0
1645760770000|2022-02-25 03:46:10|2115.13|2113.63|2115.08|2113.58|2115.32|2113.82|2115.08|2113.58|0
1645760780000|2022-02-25 03:46:20|2115.12|2113.62|2115.32|2113.82|2115.32|2113.82|2115.12|2113.62|0
1645760790000|2022-02-25 03:46:30|2115.31|2113.81|2115.78|2114.28|2115.78|2114.28|2115.31|2113.81|0
1645760800000|2022-02-25 03:46:40|2115.79|2114.29|2115.45|2113.95|2115.79|2114.29|2115.45|2113.95|0
1645760820000|2022-02-25 03:47:00|2115.44|2113.94|2115.08|2113.58|2115.45|2113.95|2115.08|2113.58|0
1645760830000|2022-02-25 03:47:10|2115.09|2113.59|2115.44|2113.94|2115.55|2114.05|2115.09|2113.59|0
1645760840000|2022-02-25 03:47:20|2115.45|2113.95|2115.55|2114.05|2115.55|2114.05|2115.45|2113.95|0
1645760850000|2022-02-25 03:47:30|2115.54|2114.04|2115.55|2114.05|2115.55|2114.05|2115.54|2114.04|0
1645760860000|2022-02-25 03:47:40|2115.68|2114.18|2115.21|2113.71|2115.68|2114.18|2115.08|2113.58|0
1645760870000|2022-02-25 03:47:50|2115.08|2113.58|2115.21|2113.71|2115.21|2113.71|2115.08|2113.58|0
1645760880000|2022-02-25 03:48:00|2115.08|2113.58|2115.21|2113.71|2115.21|2113.71|2115.08|2113.58|0
1645760890000|2022-02-25 03:48:10|2115.31|2113.81|2115.54|2114.04|2115.55|2114.05|2115.31|2113.81|0
1645760900000|2022-02-25 03:48:20|2115.55|2114.05|2116.48|2114.98|2116.48|2114.98|2115.55|2114.05|0
1645760910000|2022-02-25 03:48:30|2116.52|2115.02|2117.08|2115.58|2117.41|2115.91|2116.52|2115.02|0
1645760920000|2022-02-25 03:48:40|2117.12|2115.62|2117.18|2115.68|2117.18|2115.68|2116.84|2115.34|0
1645760930000|2022-02-25 03:48:50|2117.14|2115.64|2116.94|2115.44|2117.14|2115.64|2116.94|2115.44|0
1645760940000|2022-02-25 03:49:00|2116.91|2115.41|2116.71|2115.21|2116.91|2115.41|2116.61|2115.11|0
1645760950000|2022-02-25 03:49:10|2116.75|2115.25|2117.18|2115.68|2117.31|2115.81|2116.75|2115.25|0
1645760970000|2022-02-25 03:49:30|2117.31|2115.81|2117.18|2115.68|2117.31|2115.81|2117.18|2115.68|0
1645761000000|2022-02-25 03:50:00|2117.1|2115.6|2116.95|2115.45|2117.1|2115.6|2116.94|2115.44|0
1645761030000|2022-02-25 03:50:30|2116.94|2115.44|2116.94|2115.44|2116.94|2115.44|2116.94|2115.44|0
1645761040000|2022-02-25 03:50:40|2116.95|2115.45|2116.95|2115.45|2116.95|2115.45|2116.95|2115.45|0
1645761060000|2022-02-25 03:51:00|2117.41|2115.91|2116.95|2115.45|2117.42|2115.92|2116.95|2115.45|0
1645761070000|2022-02-25 03:51:10|2116.85|2115.35|2116.95|2115.45|2116.95|2115.45|2116.85|2115.35|0
1645761080000|2022-02-25 03:51:20|2116.91|2115.41|2117.08|2115.58|2117.08|2115.58|2116.84|2115.34|0
1645761090000|2022-02-25 03:51:30|2117.04|2115.54|2116.85|2115.35|2117.04|2115.54|2116.84|2115.34|0
1645761100000|2022-02-25 03:51:40|2116.88|2115.38|2116.94|2115.44|2116.95|2115.45|2116.88|2115.38|0
1645761110000|2022-02-25 03:51:50|2117.08|2115.58|2116.95|2115.45|2117.08|2115.58|2116.95|2115.45|0
1645761120000|2022-02-25 03:52:00|2117.08|2115.58|2117.18|2115.68|2117.41|2115.91|2117.08|2115.58|0
1645761150000|2022-02-25 03:52:30|2117.14|2115.64|2116.84|2115.34|2117.14|2115.64|2116.84|2115.34|0
1645761160000|2022-02-25 03:52:40|2116.81|2115.31|2116.48|2114.98|2116.84|2115.34|2116.48|2114.98|0
1645761180000|2022-02-25 03:53:00|2116.64|2115.14|2116.95|2115.45|2116.95|2115.45|2116.64|2115.14|0
1645761190000|2022-02-25 03:53:10|2116.94|2115.44|2117.08|2115.58|2117.08|2115.58|2116.94|2115.44|0
1645761200000|2022-02-25 03:53:20|2117|2115.5|2116.84|2115.34|2117|2115.5|2116.71|2115.21|0
1645761210000|2022-02-25 03:53:30|2116.81|2115.31|2116.95|2115.45|2116.95|2115.45|2116.71|2115.21|0
1645761220000|2022-02-25 03:53:40|2117.08|2115.58|2117.08|2115.58|2117.08|2115.58|2117.08|2115.58|0
1645761230000|2022-02-25 03:53:50|2117.04|2115.54|2116.95|2115.45|2117.08|2115.58|2116.95|2115.45|0
1645761240000|2022-02-25 03:54:00|2117.08|2115.58|2118.12|2116.62|2118.12|2116.62|2117.08|2115.58|0
1645761250000|2022-02-25 03:54:10|2118.25|2116.75|2118.82|2117.32|2118.82|2117.32|2118.12|2116.62|0
1645761260000|2022-02-25 03:54:20|2118.74|2117.24|2118.49|2116.99|2118.74|2117.24|2118.49|2116.99|0
1645761270000|2022-02-25 03:54:30|2118.53|2117.03|2118.59|2117.09|2118.59|2117.09|2118.53|2117.03|0
1645761290000|2022-02-25 03:54:50|2118.61|2117.11|2119.53|2118.03|2119.77|2118.27|2118.61|2117.11|0
1645761300000|2022-02-25 03:55:00|2119.43|2117.93|2119.29|2117.79|2119.43|2117.93|2119.05|2117.55|0
1645761310000|2022-02-25 03:55:10|2119.28|2117.78|2119.29|2117.79|2119.42|2117.92|2119.05|2117.55|0
1645761320000|2022-02-25 03:55:20|2119.25|2117.75|2119.76|2118.26|2119.76|2118.26|2119.06|2117.56|0
1645761330000|2022-02-25 03:55:30|2119.72|2118.22|2119.76|2118.26|2119.76|2118.26|2119.53|2118.03|0
1645761340000|2022-02-25 03:55:40|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|0
1645761350000|2022-02-25 03:55:50|2119.76|2118.26|2120.23|2118.73|2120.23|2118.73|2119.76|2118.26|0
1645761360000|2022-02-25 03:56:00|2120.19|2118.69|2120.13|2118.63|2120.19|2118.69|2120.13|2118.63|0
1645761370000|2022-02-25 03:56:10|2120.05|2118.55|2119.76|2118.26|2120.05|2118.55|2119.53|2118.03|0
1645761380000|2022-02-25 03:56:20|2119.66|2118.16|2119.53|2118.03|2119.76|2118.26|2119.53|2118.03|0
1645761400000|2022-02-25 03:56:40|2119.69|2118.19|2120|2118.5|2120|2118.5|2119.69|2118.19|0
1645761410000|2022-02-25 03:56:50|2120.13|2118.63|2120.7|2119.2|2120.84|2119.34|2120.13|2118.63|0
1645761420000|2022-02-25 03:57:00|2120.54|2119.04|2120.7|2119.2|2120.7|2119.2|2120.24|2118.74|0
1645761430000|2022-02-25 03:57:10|2120.74|2119.24|2122.05|2120.55|2122.05|2120.55|2120.74|2119.24|0
1645761440000|2022-02-25 03:57:20|2122.11|2120.61|2122.11|2120.61|2122.11|2120.61|2122|2120.5|0
1645761450000|2022-02-25 03:57:30|2122.01|2120.51|2122.01|2120.51|2122.01|2120.51|2122.01|2120.51|0
1645761460000|2022-02-25 03:57:40|2122.11|2120.61|2122.34|2120.84|2122.34|2120.84|2122.11|2120.61|0
1645761470000|2022-02-25 03:57:50|2122.35|2120.85|2122.02|2120.52|2122.35|2120.85|2122.02|2120.52|0
1645761490000|2022-02-25 03:58:10|2122.01|2120.51|2122.02|2120.52|2122.02|2120.52|2122.01|2120.51|0
1645761500000|2022-02-25 03:58:20|2122.12|2120.62|2122.02|2120.52|2122.12|2120.62|2122.02|2120.52|0
1645761510000|2022-02-25 03:58:30|2122.05|2120.55|2121.55|2120.05|2122.12|2120.62|2121.55|2120.05|0
1645761530000|2022-02-25 03:58:50|2121.59|2120.09|2121.65|2120.15|2121.65|2120.15|2121.59|2120.09|0
1645761550000|2022-02-25 03:59:10|2121.61|2120.11|2121.54|2120.04|2121.61|2120.11|2121.54|2120.04|0
1645761560000|2022-02-25 03:59:20|2121.55|2120.05|2121.55|2120.05|2121.55|2120.05|2121.54|2120.04|0
1645761570000|2022-02-25 03:59:30|2121.54|2120.04|2121.55|2120.05|2121.55|2120.05|2121.54|2120.04|0
1645761580000|2022-02-25 03:59:40|2121.51|2120.01|2120.72|2119.22|2121.51|2120.01|2120.62|2119.12|0
1645761590000|2022-02-25 03:59:50|2120.62|2119.12|2120.72|2119.22|2120.72|2119.22|2120.62|2119.12|0
1645761610000|2022-02-25 04:00:10|2120.71|2119.21|2121.18|2119.68|2121.32|2119.82|2120.71|2119.21|0
1645761630000|2022-02-25 04:00:30|2121.31|2119.81|2121.18|2119.68|2121.31|2119.81|2121.18|2119.68|0
1645761640000|2022-02-25 04:00:40|2121.26|2119.76|2121.41|2119.91|2121.41|2119.91|2121.26|2119.76|0
1645761660000|2022-02-25 04:01:00|2121.37|2119.87|2121.31|2119.81|2121.41|2119.91|2121.31|2119.81|0
1645761670000|2022-02-25 04:01:10|2121.18|2119.68|2121.18|2119.68|2121.18|2119.68|2121.08|2119.58|0
1645761680000|2022-02-25 04:01:20|2121.08|2119.58|2121.18|2119.68|2121.18|2119.68|2121.08|2119.58|0
1645761690000|2022-02-25 04:01:30|2121.14|2119.64|2121.08|2119.58|2121.14|2119.64|2121.08|2119.58|0
1645761700000|2022-02-25 04:01:40|2121.07|2119.57|2120.25|2118.75|2121.07|2119.57|2120.25|2118.75|0
1645761710000|2022-02-25 04:01:50|2120.17|2118.67|2120.25|2118.75|2120.25|2118.75|2120.01|2118.51|0
1645761720000|2022-02-25 04:02:00|2120.38|2118.88|2120.38|2118.88|2120.38|2118.88|2120.38|2118.88|0
1645761740000|2022-02-25 04:02:20|2120.5|2119|2120.71|2119.21|2120.71|2119.21|2120.5|2119|0
1645761750000|2022-02-25 04:02:30|2120.72|2119.22|2120.71|2119.21|2120.85|2119.35|2120.71|2119.21|0
1645761760000|2022-02-25 04:02:40|2120.61|2119.11|2120.61|2119.11|2120.71|2119.21|2120.61|2119.11|0
1645761770000|2022-02-25 04:02:50|2120.71|2119.21|2120.71|2119.21|2120.71|2119.21|2120.71|2119.21|0
1645761780000|2022-02-25 04:03:00|2120.75|2119.25|2120.24|2118.74|2120.84|2119.34|2120.24|2118.74|0
1645761820000|2022-02-25 04:03:40|2120.25|2118.75|2120.61|2119.11|2120.61|2119.11|2120.25|2118.75|0
1645761830000|2022-02-25 04:03:50|2120.65|2119.15|2120.95|2119.45|2120.95|2119.45|2120.65|2119.15|0
1645761840000|2022-02-25 04:04:00|2120.99|2119.49|2121.18|2119.68|2121.18|2119.68|2120.99|2119.49|0
1645761850000|2022-02-25 04:04:10|2121.22|2119.72|2121.08|2119.58|2121.32|2119.82|2121.08|2119.58|0
1645761860000|2022-02-25 04:04:20|2121.12|2119.62|2121.41|2119.91|2121.41|2119.91|2121.08|2119.58|0
1645761870000|2022-02-25 04:04:30|2121.54|2120.04|2121.65|2120.15|2121.65|2120.15|2121.54|2120.04|0
1645761890000|2022-02-25 04:04:50|2121.69|2120.19|2121.88|2120.38|2121.88|2120.38|2121.69|2120.19|0
1645761930000|2022-02-25 04:05:30|2121.78|2120.28|2121.54|2120.04|2121.78|2120.28|2121.54|2120.04|0
1645761940000|2022-02-25 04:05:40|2121.55|2120.05|2122.12|2120.62|2122.12|2120.62|2121.54|2120.04|0
1645761950000|2022-02-25 04:05:50|2122.13|2120.63|2122.49|2120.99|2122.49|2120.99|2122.13|2120.63|0
1645761960000|2022-02-25 04:06:00|2122.59|2121.09|2122.12|2120.62|2122.59|2121.09|2122.02|2120.52|0
1645761970000|2022-02-25 04:06:10|2122.16|2120.66|2122.25|2120.75|2122.26|2120.76|2122.16|2120.66|0
1645761980000|2022-02-25 04:06:20|2122.26|2120.76|2123.28|2121.78|2123.29|2121.79|2122.26|2120.76|0
1645761990000|2022-02-25 04:06:30|2123.24|2121.74|2123.29|2121.79|2123.29|2121.79|2123.18|2121.68|0
1645762000000|2022-02-25 04:06:40|2123.25|2121.75|2122.72|2121.22|2123.25|2121.75|2122.72|2121.22|0
1645762020000|2022-02-25 04:07:00|2122.71|2121.21|2122.72|2121.22|2122.72|2121.22|2122.71|2121.21|0
1645762040000|2022-02-25 04:07:20|2122.71|2121.21|2122.71|2121.21|2122.71|2121.21|2122.71|2121.21|0
1645762060000|2022-02-25 04:07:40|2122.59|2121.09|2122.81|2121.31|2122.81|2121.31|2122.01|2120.51|0
1645762070000|2022-02-25 04:07:50|2122.82|2121.32|2122.82|2121.32|2122.82|2121.32|2122.82|2121.32|0
1645762080000|2022-02-25 04:08:00|2122.95|2121.45|2122.72|2121.22|2122.95|2121.45|2122.72|2121.22|0
1645762100000|2022-02-25 04:08:20|2122.76|2121.26|2123.29|2121.79|2123.29|2121.79|2122.76|2121.26|0
1645762110000|2022-02-25 04:08:30|2123.42|2121.92|2123.42|2121.92|2123.42|2121.92|2123.42|2121.92|0
1645762120000|2022-02-25 04:08:40|2123.46|2121.96|2123.75|2122.25|2123.76|2122.26|2123.46|2121.96|0
1645762140000|2022-02-25 04:09:00|2123.6|2122.1|2122.82|2121.32|2123.65|2122.15|2122.58|2121.08|0
1645762150000|2022-02-25 04:09:10|2122.89|2121.39|2123.42|2121.92|2123.42|2121.92|2122.89|2121.39|0
1645762160000|2022-02-25 04:09:20|2123.45|2121.95|2123.88|2122.38|2123.88|2122.38|2123.45|2121.95|0
1645762170000|2022-02-25 04:09:30|2123.75|2122.25|2123.75|2122.25|2123.75|2122.25|2123.75|2122.25|0
1645762180000|2022-02-25 04:09:40|2123.77|2122.27|2123.77|2122.27|2123.77|2122.27|2123.77|2122.27|0
1645762190000|2022-02-25 04:09:50|2123.76|2122.26|2123.67|2122.17|2123.76|2122.26|2123.66|2122.16|0
1645762200000|2022-02-25 04:10:00|2123.66|2122.16|2122.82|2121.32|2123.67|2122.17|2122.82|2121.32|0
1645762220000|2022-02-25 04:10:20|2122.83|2121.33|2123.06|2121.56|2123.19|2121.69|2122.83|2121.33|0
1645762230000|2022-02-25 04:10:30|2123.1|2121.6|2123.19|2121.69|2123.19|2121.69|2123.1|2121.6|0
1645762240000|2022-02-25 04:10:40|2123.23|2121.73|2123.42|2121.92|2123.42|2121.92|2123.23|2121.73|0
1645762250000|2022-02-25 04:10:50|2123.46|2121.96|2123.52|2122.02|2123.52|2122.02|2123.46|2121.96|0
1645762260000|2022-02-25 04:11:00|2123.53|2122.03|2123.53|2122.03|2123.76|2122.26|2123.53|2122.03|0
1645762270000|2022-02-25 04:11:10|2123.43|2121.93|2123.52|2122.02|2123.53|2122.03|2123.42|2121.92|0
1645762280000|2022-02-25 04:11:20|2123.42|2121.92|2123.52|2122.02|2123.52|2122.02|2123.29|2121.79|0
1645762290000|2022-02-25 04:11:30|2123.53|2122.03|2123.76|2122.26|2123.76|2122.26|2123.53|2122.03|0
1645762300000|2022-02-25 04:11:40|2123.8|2122.3|2123.76|2122.26|2123.99|2122.49|2123.76|2122.26|0
1645762350000|2022-02-25 04:12:30|2123.75|2122.25|2122.96|2121.46|2123.75|2122.25|2122.95|2121.45|0
1645762360000|2022-02-25 04:12:40|2122.95|2121.45|2123.42|2121.92|2123.42|2121.92|2122.95|2121.45|0
1645762370000|2022-02-25 04:12:50|2123.43|2121.93|2123.75|2122.25|2123.89|2122.39|2123.43|2121.93|0
1645762380000|2022-02-25 04:13:00|2123.74|2122.24|2123.51|2122.01|2123.74|2122.24|2123.41|2121.91|0
1645762390000|2022-02-25 04:13:10|2123.55|2122.05|2123.64|2122.14|2123.65|2122.15|2123.55|2122.05|0
1645762420000|2022-02-25 04:13:40|2123.65|2122.15|2123.98|2122.48|2123.98|2122.48|2123.65|2122.15|0
1645762430000|2022-02-25 04:13:50|2123.94|2122.44|2123.74|2122.24|2123.94|2122.44|2123.74|2122.24|0
1645762440000|2022-02-25 04:14:00|2123.75|2122.25|2123.74|2122.24|2123.75|2122.25|2123.74|2122.24|0
1645762450000|2022-02-25 04:14:10|2123.88|2122.38|2123.98|2122.48|2123.98|2122.48|2123.88|2122.38|0
1645762460000|2022-02-25 04:14:20|2123.9|2122.4|2123.75|2122.25|2123.9|2122.4|2123.74|2122.24|0
1645762470000|2022-02-25 04:14:30|2123.88|2122.38|2124.35|2122.85|2124.35|2122.85|2123.88|2122.38|0
1645762480000|2022-02-25 04:14:40|2124.31|2122.81|2124.22|2122.72|2124.31|2122.81|2124.21|2122.71|0
1645762490000|2022-02-25 04:14:50|2124.21|2122.71|2124.22|2122.72|2124.22|2122.72|2124.21|2122.71|0
1645762500000|2022-02-25 04:15:00|2124.18|2122.68|2123.88|2122.38|2124.35|2122.85|2123.88|2122.38|0
1645762510000|2022-02-25 04:15:10|2123.84|2122.34|2123.75|2122.25|2123.84|2122.34|2123.74|2122.24|0
1645762520000|2022-02-25 04:15:20|2123.74|2122.24|2123.75|2122.25|2123.75|2122.25|2123.74|2122.24|0
1645762540000|2022-02-25 04:15:40|2123.74|2122.24|2123.28|2121.78|2123.74|2122.24|2123.28|2121.78|0
1645762590000|2022-02-25 04:16:30|2123.27|2121.77|2123.28|2121.78|2123.28|2121.78|2123.27|2121.77|0
1645762610000|2022-02-25 04:16:50|2123.18|2121.68|2123.28|2121.78|2123.28|2121.78|2123.18|2121.68|0
1645762620000|2022-02-25 04:17:00|2123.24|2121.74|2123.28|2121.78|2123.28|2121.78|2123.18|2121.68|0
1645762630000|2022-02-25 04:17:10|2123.65|2122.15|2123.64|2122.14|2123.75|2122.25|2123.64|2122.14|0
1645762660000|2022-02-25 04:17:40|2123.6|2122.1|2123.28|2121.78|2123.6|2122.1|2123.28|2121.78|0
1645762670000|2022-02-25 04:17:50|2123.32|2121.82|2123.51|2122.01|2123.51|2122.01|2123.32|2121.82|0
1645762680000|2022-02-25 04:18:00|2123.41|2121.91|2122.01|2120.51|2123.41|2121.91|2122.01|2120.51|0
1645762690000|2022-02-25 04:18:10|2121.97|2120.47|2122.11|2120.61|2122.11|2120.61|2121.88|2120.38|0
1645762700000|2022-02-25 04:18:20|2122.23|2120.73|2122.58|2121.08|2122.58|2121.08|2122.23|2120.73|0
1645762710000|2022-02-25 04:18:30|2122.57|2121.07|2122.58|2121.08|2122.58|2121.08|2122.57|2121.07|0
1645762720000|2022-02-25 04:18:40|2122.61|2121.11|2122.58|2121.08|2122.71|2121.21|2122.24|2120.74|0
1645762730000|2022-02-25 04:18:50|2122.54|2121.04|2122.81|2121.31|2122.81|2121.31|2122.48|2120.98|0
1645762740000|2022-02-25 04:19:00|2122.85|2121.35|2123.04|2121.54|2123.04|2121.54|2122.85|2121.35|0
1645762750000|2022-02-25 04:19:10|2123.17|2121.67|2123.04|2121.54|2123.18|2121.68|2123.04|2121.54|0
1645762760000|2022-02-25 04:19:20|2122.96|2121.46|2122.11|2120.61|2122.96|2121.46|2121.77|2120.27|0
1645762770000|2022-02-25 04:19:30|2122.1|2120.6|2122|2120.5|2122.1|2120.6|2122|2120.5|0
1645762780000|2022-02-25 04:19:40|2122.04|2120.54|2122|2120.5|2122.11|2120.61|2122|2120.5|0
1645762800000|2022-02-25 04:20:00|2121.96|2120.46|2122.1|2120.6|2122.24|2120.74|2121.87|2120.37|0
1645762810000|2022-02-25 04:20:10|2122.11|2120.61|2122.11|2120.61|2122.11|2120.61|2122.1|2120.6|0
1645762820000|2022-02-25 04:20:20|2122.14|2120.64|2122.1|2120.6|2122.24|2120.74|2122.1|2120.6|0
1645762830000|2022-02-25 04:20:30|2122|2120.5|2122|2120.5|2122|2120.5|2122|2120.5|0
1645762840000|2022-02-25 04:20:40|2121.99|2120.49|2122|2120.5|2122|2120.5|2121.99|2120.49|0
1645762850000|2022-02-25 04:20:50|2121.99|2120.49|2122.1|2120.6|2122.1|2120.6|2121.99|2120.49|0
1645762860000|2022-02-25 04:21:00|2122.06|2120.56|2122.1|2120.6|2122.1|2120.6|2122|2120.5|0
1645762880000|2022-02-25 04:21:20|2122.14|2120.64|2122.1|2120.6|2122.23|2120.73|2122.1|2120.6|0
1645762900000|2022-02-25 04:21:40|2122.14|2120.64|2122.23|2120.73|2122.23|2120.73|2122.14|2120.64|0
1645762920000|2022-02-25 04:22:00|2122.24|2120.74|2122.23|2120.73|2122.24|2120.74|2122.23|2120.73|0
1645762930000|2022-02-25 04:22:10|2122.43|2120.93|2122.57|2121.07|2122.8|2121.3|2122.43|2120.93|0
1645762950000|2022-02-25 04:22:30|2122.65|2121.15|2122.8|2121.3|2122.8|2121.3|2122.65|2121.15|0
1645762980000|2022-02-25 04:23:00|2122.76|2121.26|2123.27|2121.77|2123.27|2121.77|2122.57|2121.07|0
1645762990000|2022-02-25 04:23:10|2123.17|2121.67|2123.03|2121.53|2123.17|2121.67|2123.03|2121.53|0
1645763000000|2022-02-25 04:23:20|2123|2121.5|2122.93|2121.43|2123|2121.5|2122.93|2121.43|0
1645763010000|2022-02-25 04:23:30|2123.05|2121.55|2123.03|2121.53|2123.27|2121.77|2122.93|2121.43|0
1645763020000|2022-02-25 04:23:40|2122.99|2121.49|2122.79|2121.29|2122.99|2121.49|2122.79|2121.29|0
1645763030000|2022-02-25 04:23:50|2122.8|2121.3|2122.8|2121.3|2122.8|2121.3|2122.79|2121.29|0
1645763040000|2022-02-25 04:24:00|2122.87|2121.37|2122.8|2121.3|2123.03|2121.53|2122.8|2121.3|0
1645763050000|2022-02-25 04:24:10|2122.79|2121.29|2122.56|2121.06|2122.79|2121.29|2122.56|2121.06|0
1645763060000|2022-02-25 04:24:20|2122.52|2121.02|2122.56|2121.06|2122.56|2121.06|2122.46|2120.96|0
1645763070000|2022-02-25 04:24:30|2122.57|2121.07|2122.56|2121.06|2122.8|2121.3|2122.22|2120.72|0
1645763080000|2022-02-25 04:24:40|2122.52|2121.02|2122.46|2120.96|2122.52|2121.02|2122.22|2120.72|0
1645763090000|2022-02-25 04:24:50|2122.56|2121.06|2122.56|2121.06|2122.56|2121.06|2122.56|2121.06|0
1645763100000|2022-02-25 04:25:00|2122.6|2121.1|2122.69|2121.19|2122.69|2121.19|2122.6|2121.1|0
1645763110000|2022-02-25 04:25:10|2122.66|2121.16|2122.56|2121.06|2122.66|2121.16|2122.56|2121.06|0
1645763120000|2022-02-25 04:25:20|2122.52|2121.02|2122.33|2120.83|2122.56|2121.06|2122.33|2120.83|0
1645763130000|2022-02-25 04:25:30|2122.29|2120.79|2122.56|2121.06|2122.56|2121.06|2122.22|2120.72|0
1645763140000|2022-02-25 04:25:40|2122.52|2121.02|2122.46|2120.96|2122.56|2121.06|2122.46|2120.96|0
1645763150000|2022-02-25 04:25:50|2122.33|2120.83|2122.56|2121.06|2122.56|2121.06|2122.32|2120.82|0
1645763160000|2022-02-25 04:26:00|2122.52|2121.02|2122.56|2121.06|2122.56|2121.06|2122.46|2120.96|0
1645763180000|2022-02-25 04:26:20|2122.52|2121.02|2122.56|2121.06|2122.56|2121.06|2122.46|2120.96|0
1645763200000|2022-02-25 04:26:40|2122.52|2121.02|2122.79|2121.29|2122.79|2121.29|2122.32|2120.82|0
1645763210000|2022-02-25 04:26:50|2122.92|2121.42|2122.79|2121.29|2122.92|2121.42|2122.69|2121.19|0
1645763220000|2022-02-25 04:27:00|2122.92|2121.42|2122.46|2120.96|2122.93|2121.43|2122.46|2120.96|0
1645763230000|2022-02-25 04:27:10|2122.38|2120.88|2122.56|2121.06|2122.56|2121.06|2122.23|2120.73|0
1645763240000|2022-02-25 04:27:20|2122.52|2121.02|2122.79|2121.29|2122.79|2121.29|2122.46|2120.96|0
1645763250000|2022-02-25 04:27:30|2122.8|2121.3|2122.93|2121.43|2122.93|2121.43|2122.8|2121.3|0
1645763260000|2022-02-25 04:27:40|2123.01|2121.51|2123.16|2121.66|2123.16|2121.66|2123.01|2121.51|0
1645763270000|2022-02-25 04:27:50|2123.12|2121.62|2123.03|2121.53|2123.16|2121.66|2123.03|2121.53|0
1645763280000|2022-02-25 04:28:00|2123.16|2121.66|2123.74|2122.24|2123.74|2122.24|2123.16|2121.66|0
1645763290000|2022-02-25 04:28:10|2123.73|2122.23|2123.87|2122.37|2123.87|2122.37|2123.73|2122.23|0
1645763300000|2022-02-25 04:28:20|2123.79|2122.29|2123.63|2122.13|2123.79|2122.29|2123.63|2122.13|0
1645763310000|2022-02-25 04:28:30|2123.67|2122.17|2123.87|2122.37|2123.87|2122.37|2123.67|2122.17|0
1645763320000|2022-02-25 04:28:40|2123.74|2122.24|2123.87|2122.37|2123.87|2122.37|2123.74|2122.24|0
1645763330000|2022-02-25 04:28:50|2123.97|2122.47|2123.97|2122.47|2123.97|2122.47|2123.97|2122.47|0
1645763340000|2022-02-25 04:29:00|2124.1|2122.6|2124.1|2122.6|2124.1|2122.6|2124.1|2122.6|0
1645763350000|2022-02-25 04:29:10|2124.2|2122.7|2124.34|2122.84|2124.44|2122.94|2124.1|2122.6|0
1645763360000|2022-02-25 04:29:20|2124.44|2122.94|2124.21|2122.71|2124.44|2122.94|2124.11|2122.61|0
1645763370000|2022-02-25 04:29:30|2124.34|2122.84|2124.21|2122.71|2124.34|2122.84|2124.21|2122.71|0
1645763380000|2022-02-25 04:29:40|2124.2|2122.7|2124.2|2122.7|2124.21|2122.71|2124.2|2122.7|0
1645763390000|2022-02-25 04:29:50|2124.24|2122.74|2124.2|2122.7|2124.33|2122.83|2124.2|2122.7|0
1645763400000|2022-02-25 04:30:00|2124.16|2122.66|2124.1|2122.6|2124.16|2122.66|2124.1|2122.6|0
1645763410000|2022-02-25 04:30:10|2124.34|2122.84|2124.2|2122.7|2124.34|2122.84|2124.2|2122.7|0
1645763420000|2022-02-25 04:30:20|2124.21|2122.71|2124.57|2123.07|2124.57|2123.07|2124.2|2122.7|0
1645763430000|2022-02-25 04:30:30|2124.45|2122.95|2124.2|2122.7|2124.45|2122.95|2124.2|2122.7|0
1645763450000|2022-02-25 04:30:50|2124.16|2122.66|2123.97|2122.47|2124.16|2122.66|2123.97|2122.47|0
1645763460000|2022-02-25 04:31:00|2123.93|2122.43|2123.73|2122.23|2123.93|2122.43|2123.73|2122.23|0
1645763470000|2022-02-25 04:31:10|2123.63|2122.13|2123.96|2122.46|2123.96|2122.46|2123.4|2121.9|0
1645763480000|2022-02-25 04:31:20|2123.86|2122.36|2123.73|2122.23|2123.96|2122.46|2123.73|2122.23|0
1645763490000|2022-02-25 04:31:30|2123.86|2122.36|2123.96|2122.46|2123.96|2122.46|2123.86|2122.36|0
1645763500000|2022-02-25 04:31:40|2124|2122.5|2124.2|2122.7|2124.2|2122.7|2124|2122.5|0
1645763510000|2022-02-25 04:31:50|2124.19|2122.69|2124.09|2122.59|2124.19|2122.69|2124.09|2122.59|0
1645763520000|2022-02-25 04:32:00|2124.13|2122.63|2124.2|2122.7|2124.56|2123.06|2123.62|2122.12|0
1645763530000|2022-02-25 04:32:10|2124.19|2122.69|2124.2|2122.7|2124.2|2122.7|2124.19|2122.69|0
1645763540000|2022-02-25 04:32:20|2124.19|2122.69|2124.19|2122.69|2124.19|2122.69|2124.09|2122.59|0
1645763560000|2022-02-25 04:32:40|2124.38|2122.88|2124.66|2123.16|2124.79|2123.29|2124.38|2122.88|0
1645763570000|2022-02-25 04:32:50|2124.56|2123.06|2123.73|2122.23|2124.56|2123.06|2123.63|2122.13|0
1645763580000|2022-02-25 04:33:00|2123.62|2122.12|2123.72|2122.22|2123.72|2122.22|2123.62|2122.12|0
1645763590000|2022-02-25 04:33:10|2123.73|2122.23|2123.72|2122.22|2123.73|2122.23|2123.49|2121.99|0
1645763600000|2022-02-25 04:33:20|2123.84|2122.34|2123.72|2122.22|2124.19|2122.69|2123.72|2122.22|0
1645763610000|2022-02-25 04:33:30|2123.73|2122.23|2123.62|2122.12|2123.73|2122.23|2123.62|2122.12|0
1645763620000|2022-02-25 04:33:40|2123.72|2122.22|2123.72|2122.22|2123.72|2122.22|2123.72|2122.22|0
1645763640000|2022-02-25 04:34:00|2123.68|2122.18|2123.49|2121.99|2123.68|2122.18|2123.49|2121.99|0
1645763650000|2022-02-25 04:34:10|2123.57|2122.07|2123.49|2121.99|2123.72|2122.22|2123.49|2121.99|0
1645763660000|2022-02-25 04:34:20|2123.48|2121.98|2123.25|2121.75|2123.48|2121.98|2123.25|2121.75|0
1645763680000|2022-02-25 04:34:40|2123.15|2121.65|2123.25|2121.75|2123.25|2121.75|2123.15|2121.65|0
1645763690000|2022-02-25 04:34:50|2123.21|2121.71|2123.48|2121.98|2123.48|2121.98|2123.15|2121.65|0
1645763700000|2022-02-25 04:35:00|2123.37|2121.87|2123.25|2121.75|2123.37|2121.87|2123.15|2121.65|0
1645763710000|2022-02-25 04:35:10|2123.29|2121.79|2123.25|2121.75|2123.39|2121.89|2123.25|2121.75|0
1645763720000|2022-02-25 04:35:20|2123.21|2121.71|2122.66|2121.16|2123.21|2121.71|2122.66|2121.16|0
1645763730000|2022-02-25 04:35:30|2122.45|2120.95|2122.68|2121.18|2122.68|2121.18|2122.31|2120.81|0
1645763740000|2022-02-25 04:35:40|2122.55|2121.05|2122.55|2121.05|2122.55|2121.05|2122.55|2121.05|0
1645763750000|2022-02-25 04:35:50|2122.63|2121.13|2123.15|2121.65|2123.15|2121.65|2122.63|2121.13|0
1645763760000|2022-02-25 04:36:00|2123.02|2121.52|2123.02|2121.52|2123.02|2121.52|2122.78|2121.28|0
1645763780000|2022-02-25 04:36:20|2123.01|2121.51|2123.02|2121.52|2123.02|2121.52|2122.68|2121.18|0
1645763790000|2022-02-25 04:36:30|2123.06|2121.56|2123.02|2121.52|2123.15|2121.65|2123.02|2121.52|0
1645763810000|2022-02-25 04:36:50|2123.15|2121.65|2123.25|2121.75|2123.25|2121.75|2123.15|2121.65|0
1645763820000|2022-02-25 04:37:00|2123.15|2121.65|2123.02|2121.52|2123.15|2121.65|2123.01|2121.51|0
1645763830000|2022-02-25 04:37:10|2122.98|2121.48|2122.99|2121.49|2122.99|2121.49|2122.91|2121.41|0
1645763840000|2022-02-25 04:37:20|2123.15|2121.65|2123.02|2121.52|2123.15|2121.65|2122.91|2121.41|0
1645763850000|2022-02-25 04:37:30|2123.06|2121.56|2123.02|2121.52|2123.15|2121.65|2123.02|2121.52|0
1645763860000|2022-02-25 04:37:40|2123.01|2121.51|2123.38|2121.88|2123.38|2121.88|2123.01|2121.51|0
1645763870000|2022-02-25 04:37:50|2123.42|2121.92|2123.38|2121.88|2123.48|2121.98|2123.38|2121.88|0
1645763880000|2022-02-25 04:38:00|2123.3|2121.8|2123.15|2121.65|2123.3|2121.8|2123.15|2121.65|0
1645763890000|2022-02-25 04:38:10|2123.18|2121.68|2123.01|2121.51|2123.38|2121.88|2123.01|2121.51|0
1645763900000|2022-02-25 04:38:20|2122.91|2121.41|2122.68|2121.18|2122.91|2121.41|2122.68|2121.18|0
1645763910000|2022-02-25 04:38:30|2122.67|2121.17|2122.31|2120.81|2122.67|2121.17|2122.21|2120.71|0
1645763920000|2022-02-25 04:38:40|2122.27|2120.77|2122.54|2121.04|2122.54|2121.04|2122.21|2120.71|0
1645763940000|2022-02-25 04:39:00|2122.55|2121.05|2122.55|2121.05|2122.55|2121.05|2122.54|2121.04|0
1645763950000|2022-02-25 04:39:10|2122.54|2121.04|2122.55|2121.05|2122.55|2121.05|2122.44|2120.94|0
1645763960000|2022-02-25 04:39:20|2122.54|2121.04|2122.54|2121.04|2122.54|2121.04|2122.54|2121.04|0
1645763970000|2022-02-25 04:39:30|2122.55|2121.05|2122.54|2121.04|2122.55|2121.05|2122.54|2121.04|0
1645763990000|2022-02-25 04:39:50|2122.55|2121.05|2122.54|2121.04|2122.55|2121.05|2122.54|2121.04|0
1645764000000|2022-02-25 04:40:00|2122.5|2121|2121.8|2120.3|2122.54|2121.04|2121.74|2120.24|0
1645764010000|2022-02-25 04:40:10|2121.74|2120.24|2121.37|2119.87|2121.84|2120.34|2121.37|2119.87|0
1645764020000|2022-02-25 04:40:20|2121.5|2120|2121.27|2119.77|2121.6|2120.1|2121.27|2119.77|0
1645764030000|2022-02-25 04:40:30|2121.14|2119.64|2121.6|2120.1|2121.6|2120.1|2121.14|2119.64|0
1645764040000|2022-02-25 04:40:40|2121.5|2120|2120.67|2119.17|2121.5|2120|2120.67|2119.17|0
1645764050000|2022-02-25 04:40:50|2120.8|2119.3|2121.14|2119.64|2121.14|2119.64|2120.8|2119.3|0
1645764070000|2022-02-25 04:41:10|2121.27|2119.77|2121.27|2119.77|2121.27|2119.77|2121.27|2119.77|0
1645764080000|2022-02-25 04:41:20|2121.5|2120|2121.74|2120.24|2121.74|2120.24|2121.5|2120|0
1645764090000|2022-02-25 04:41:30|2121.61|2120.11|2121.61|2120.11|2121.61|2120.11|2121.61|2120.11|0
1645764120000|2022-02-25 04:42:00|2121.6|2120.1|2121.6|2120.1|2121.6|2120.1|2121.6|2120.1|0
1645764130000|2022-02-25 04:42:10|2121.14|2119.64|2120.9|2119.4|2121.14|2119.64|2120.8|2119.3|0
1645764140000|2022-02-25 04:42:20|2120.91|2119.41|2121.14|2119.64|2121.14|2119.64|2120.91|2119.41|0
1645764150000|2022-02-25 04:42:30|2121.18|2119.68|2121.14|2119.64|2121.27|2119.77|2121.14|2119.64|0
1645764180000|2022-02-25 04:43:00|2121.18|2119.68|2121.27|2119.77|2121.27|2119.77|2121.18|2119.68|0
1645764200000|2022-02-25 04:43:20|2121.28|2119.78|2121.74|2120.24|2121.84|2120.34|2121.28|2119.78|0
1645764210000|2022-02-25 04:43:30|2121.7|2120.2|2121.6|2120.1|2121.7|2120.2|2121.6|2120.1|0
1645764220000|2022-02-25 04:43:40|2121.27|2119.77|2121.27|2119.77|2121.27|2119.77|2121.27|2119.77|0
1645764230000|2022-02-25 04:43:50|2121.23|2119.73|2121.14|2119.64|2121.23|2119.73|2121.13|2119.63|0
1645764240000|2022-02-25 04:44:00|2121.13|2119.63|2121.14|2119.64|2121.14|2119.64|2121.13|2119.63|0
1645764250000|2022-02-25 04:44:10|2121.17|2119.67|2121.37|2119.87|2121.37|2119.87|2121.04|2119.54|0
1645764260000|2022-02-25 04:44:20|2121.33|2119.83|2121.37|2119.87|2121.37|2119.87|2121.27|2119.77|0
1645764270000|2022-02-25 04:44:30|2121.27|2119.77|2121.26|2119.76|2121.27|2119.77|2121.26|2119.76|0
1645764280000|2022-02-25 04:44:40|2121.36|2119.86|2121.37|2119.87|2121.37|2119.87|2121.36|2119.86|0
1645764290000|2022-02-25 04:44:50|2121.4|2119.9|2122.07|2120.57|2122.07|2120.57|2121.4|2119.9|0
1645764340000|2022-02-25 04:45:40|2122.06|2120.56|2121.83|2120.33|2122.07|2120.57|2121.73|2120.23|0
1645764350000|2022-02-25 04:45:50|2121.79|2120.29|2121.83|2120.33|2121.83|2120.33|2121.73|2120.23|0
1645764360000|2022-02-25 04:46:00|2121.96|2120.46|2122.07|2120.57|2122.07|2120.57|2121.96|2120.46|0
1645764380000|2022-02-25 04:46:20|2122.11|2120.61|2122.2|2120.7|2122.2|2120.7|2122.11|2120.61|0
1645764390000|2022-02-25 04:46:30|2122.3|2120.8|2122.54|2121.04|2122.54|2121.04|2122.3|2120.8|0
1645764400000|2022-02-25 04:46:40|2122.58|2121.08|2122.53|2121.03|2122.67|2121.17|2122.53|2121.03|0
1645764410000|2022-02-25 04:46:50|2122.54|2121.04|2122.77|2121.27|2122.77|2121.27|2122.54|2121.04|0
1645764420000|2022-02-25 04:47:00|2122.73|2121.23|2122.3|2120.8|2122.73|2121.23|2122.2|2120.7|0
1645764450000|2022-02-25 04:47:30|2122.2|2120.7|2122.2|2120.7|2122.2|2120.7|2122.07|2120.57|0
1645764460000|2022-02-25 04:47:40|2122.3|2120.8|2122.54|2121.04|2122.54|2121.04|2122.3|2120.8|0
1645764470000|2022-02-25 04:47:50|2122.53|2121.03|2122.53|2121.03|2122.53|2121.03|2122.53|2121.03|0
1645764480000|2022-02-25 04:48:00|2122.54|2121.04|2122.54|2121.04|2122.54|2121.04|2122.53|2121.03|0
1645764500000|2022-02-25 04:48:20|2122.58|2121.08|2122.67|2121.17|2122.67|2121.17|2122.58|2121.08|0
1645764510000|2022-02-25 04:48:30|2122.77|2121.27|2122.67|2121.17|2122.77|2121.27|2122.67|2121.17|0
1645764520000|2022-02-25 04:48:40|2122.53|2121.03|2122.54|2121.04|2122.54|2121.04|2122.53|2121.03|0
1645764530000|2022-02-25 04:48:50|2122.44|2120.94|2122.43|2120.93|2122.44|2120.94|2122.43|2120.93|0
1645764540000|2022-02-25 04:49:00|2122.4|2120.9|2122.07|2120.57|2122.4|2120.9|2122.07|2120.57|0
1645764550000|2022-02-25 04:49:10|2122.53|2121.03|2122.54|2121.04|2122.54|2121.04|2122.53|2121.03|0
1645764570000|2022-02-25 04:49:30|2122.58|2121.08|2122.67|2121.17|2122.67|2121.17|2122.58|2121.08|0
1645764590000|2022-02-25 04:49:50|2122.86|2121.36|2123.23|2121.73|2123.23|2121.73|2122.86|2121.36|0
1645764610000|2022-02-25 04:50:10|2123.27|2121.77|2123.36|2121.86|2123.36|2121.86|2123.27|2121.77|0
1645764620000|2022-02-25 04:50:20|2123.13|2121.63|2122.3|2120.8|2123.13|2121.63|2122.3|2120.8|0
1645764630000|2022-02-25 04:50:30|2122.2|2120.7|2122.07|2120.57|2122.53|2121.03|2121.97|2120.47|0
1645764640000|2022-02-25 04:50:40|2122.03|2120.53|2122.2|2120.7|2122.2|2120.7|2121.96|2120.46|0
1645764660000|2022-02-25 04:51:00|2122.24|2120.74|2122.53|2121.03|2122.53|2121.03|2122.24|2120.74|0
1645764670000|2022-02-25 04:51:10|2122.54|2121.04|2122.3|2120.8|2122.54|2121.04|2122.3|2120.8|0
1645764690000|2022-02-25 04:51:30|2122.31|2120.81|2122.3|2120.8|2122.31|2120.81|2122.3|2120.8|0
1645764700000|2022-02-25 04:51:40|2122.31|2120.81|2122.07|2120.57|2122.31|2120.81|2122.07|2120.57|0
1645764720000|2022-02-25 04:52:00|2121.97|2120.47|2121.83|2120.33|2121.97|2120.47|2121.83|2120.33|0
1645764740000|2022-02-25 04:52:20|2121.87|2120.37|2121.83|2120.33|2121.96|2120.46|2121.83|2120.33|0
1645764750000|2022-02-25 04:52:30|2121.96|2120.46|2122.06|2120.56|2122.2|2120.7|2121.96|2120.46|0
1645764760000|2022-02-25 04:52:40|2122.07|2120.57|2122.06|2120.56|2122.07|2120.57|2122.06|2120.56|0
1645764770000|2022-02-25 04:52:50|2122.07|2120.57|2122.53|2121.03|2122.53|2121.03|2122.07|2120.57|0
1645764780000|2022-02-25 04:53:00|2122.54|2121.04|2122.53|2121.03|2122.54|2121.04|2122.53|2121.03|0
1645764800000|2022-02-25 04:53:20|2122.49|2120.99|2122.43|2120.93|2122.49|2120.99|2122.43|2120.93|0
1645764810000|2022-02-25 04:53:30|2122.35|2120.85|2122.2|2120.7|2122.35|2120.85|2121.96|2120.46|0
1645764820000|2022-02-25 04:53:40|2122.19|2120.69|2122.43|2120.93|2122.43|2120.93|2122.19|2120.69|0
1645764830000|2022-02-25 04:53:50|2122.53|2121.03|2122.76|2121.26|2122.77|2121.27|2122.53|2121.03|0
1645764840000|2022-02-25 04:54:00|2122.77|2121.27|2122.77|2121.27|2122.9|2121.4|2122.77|2121.27|0
1645764850000|2022-02-25 04:54:10|2122.76|2121.26|2122.76|2121.26|2122.76|2121.26|2122.76|2121.26|0
1645764880000|2022-02-25 04:54:40|2122.77|2121.27|2122.77|2121.27|2122.77|2121.27|2122.76|2121.26|0
1645764890000|2022-02-25 04:54:50|2122.76|2121.26|2123.13|2121.63|2123.13|2121.63|2122.76|2121.26|0
1645764900000|2022-02-25 04:55:00|2123.09|2121.59|2124.4|2122.9|2124.53|2123.03|2123|2121.5|0
1645764910000|2022-02-25 04:55:10|2124.44|2122.94|2124.4|2122.9|2124.53|2123.03|2124.3|2122.8|0
1645764920000|2022-02-25 04:55:20|2124.53|2123.03|2124.4|2122.9|2124.53|2123.03|2124.4|2122.9|0
1645764930000|2022-02-25 04:55:30|2124.36|2122.86|2124.17|2122.67|2124.36|2122.86|2124.17|2122.67|0
1645764940000|2022-02-25 04:55:40|2124.21|2122.71|2124.4|2122.9|2124.4|2122.9|2124.21|2122.71|0
1645764950000|2022-02-25 04:55:50|2124.36|2122.86|2124.17|2122.67|2124.36|2122.86|2124.17|2122.67|0
1645764970000|2022-02-25 04:56:10|2124.05|2122.55|2123.83|2122.33|2124.05|2122.55|2123.83|2122.33|0
1645764980000|2022-02-25 04:56:20|2123.7|2122.2|2123.7|2122.2|2123.7|2122.2|2123.7|2122.2|0
1645764990000|2022-02-25 04:56:30|2123.62|2122.12|2123|2121.5|2123.62|2122.12|2122.9|2121.4|0
1645765000000|2022-02-25 04:56:40|2122.92|2121.42|2122.77|2121.27|2122.92|2121.42|2122.77|2121.27|0
1645765020000|2022-02-25 04:57:00|2122.89|2121.39|2122.9|2121.4|2123.13|2121.63|2122.89|2121.39|0
1645765030000|2022-02-25 04:57:10|2122.94|2121.44|2123.14|2121.64|2123.14|2121.64|2122.77|2121.27|0
1645765040000|2022-02-25 04:57:20|2123.1|2121.6|2123|2121.5|2123.1|2121.6|2123|2121.5|0
1645765050000|2022-02-25 04:57:30|2122.92|2121.42|2122.77|2121.27|2122.92|2121.42|2122.77|2121.27|0
1645765060000|2022-02-25 04:57:40|2122.9|2121.4|2123|2121.5|2123|2121.5|2122.77|2121.27|0
1645765070000|2022-02-25 04:57:50|2122.9|2121.4|2123|2121.5|2123|2121.5|2122.9|2121.4|0
1645765080000|2022-02-25 04:58:00|2122.96|2121.46|2122.77|2121.27|2122.96|2121.46|2122.77|2121.27|0
1645765090000|2022-02-25 04:58:10|2122.73|2121.23|2123|2121.5|2123|2121.5|2122.67|2121.17|0
1645765100000|2022-02-25 04:58:20|2123.04|2121.54|2123|2121.5|2123.23|2121.73|2123|2121.5|0
1645765120000|2022-02-25 04:58:40|2123.04|2121.54|2123.24|2121.74|2123.24|2121.74|2123.04|2121.54|0
1645765130000|2022-02-25 04:58:50|2123.23|2121.73|2123.23|2121.73|2123.24|2121.74|2123.23|2121.73|0
1645765140000|2022-02-25 04:59:00|2123.24|2121.74|2123.7|2122.2|2123.7|2122.2|2123.24|2121.74|0
1645765160000|2022-02-25 04:59:20|2123.66|2122.16|2123.6|2122.1|2123.66|2122.16|2123.6|2122.1|0
1645765180000|2022-02-25 04:59:40|2123.56|2122.06|2123.37|2121.87|2123.56|2122.06|2123.23|2121.73|0
1645765190000|2022-02-25 04:59:50|2123.47|2121.97|2123.47|2121.97|2123.6|2122.1|2123.47|2121.97|0
1645765200000|2022-02-25 05:00:00|2123.43|2121.93|2123.24|2121.74|2123.43|2121.93|2123.23|2121.73|0
1645765210000|2022-02-25 05:00:10|2123.27|2121.77|2122.53|2121.03|2123.7|2122.2|2122.3|2120.8|0
1645765220000|2022-02-25 05:00:20|2122.47|2120.97|2122.92|2121.42|2123.15|2121.65|2122.47|2120.97|0
1645765230000|2022-02-25 05:00:30|2123.05|2121.55|2123.15|2121.65|2123.52|2122.02|2123.05|2121.55|0
1645765240000|2022-02-25 05:00:40|2123.16|2121.66|2123.15|2121.65|2123.29|2121.79|2123.15|2121.65|0
1645765260000|2022-02-25 05:01:00|2123.03|2121.53|2123.05|2121.55|2123.29|2121.79|2122.82|2121.32|0
1645765270000|2022-02-25 05:01:10|2123.01|2121.51|2123.15|2121.65|2123.15|2121.65|2122.92|2121.42|0
1645765300000|2022-02-25 05:01:40|2123.05|2121.55|2123.15|2121.65|2123.15|2121.65|2122.92|2121.42|0
1645765310000|2022-02-25 05:01:50|2123.11|2121.61|2123.15|2121.65|2123.15|2121.65|2123.05|2121.55|0
1645765320000|2022-02-25 05:02:00|2123.11|2121.61|2123.15|2121.65|2123.15|2121.65|2123.05|2121.55|0
1645765330000|2022-02-25 05:02:10|2123.28|2121.78|2123.15|2121.65|2123.28|2121.78|2123.15|2121.65|0
1645765350000|2022-02-25 05:02:30|2123.05|2121.55|2122.92|2121.42|2123.05|2121.55|2122.91|2121.41|0
1645765360000|2022-02-25 05:02:40|2122.91|2121.41|2122.92|2121.42|2122.92|2121.42|2122.91|2121.41|0
1645765370000|2022-02-25 05:02:50|2122.96|2121.46|2123.62|2122.12|2123.62|2122.12|2122.96|2121.46|0
1645765380000|2022-02-25 05:03:00|2123.66|2122.16|2124.09|2122.59|2124.09|2122.59|2123.62|2122.12|0
1645765410000|2022-02-25 05:03:30|2124.08|2122.58|2124.08|2122.58|2124.09|2122.59|2124.08|2122.58|0
1645765420000|2022-02-25 05:03:40|2124.05|2122.55|2123.28|2121.78|2124.05|2122.55|2123.28|2121.78|0
1645765430000|2022-02-25 05:03:50|2123.15|2121.65|2123.38|2121.88|2123.51|2122.01|2123.15|2121.65|0
1645765440000|2022-02-25 05:04:00|2123.39|2121.89|2123.62|2122.12|2123.62|2122.12|2123.39|2121.89|0
1645765450000|2022-02-25 05:04:10|2123.75|2122.25|2124.08|2122.58|2124.08|2122.58|2123.75|2122.25|0
1645765460000|2022-02-25 05:04:20|2123.98|2122.48|2124.08|2122.58|2124.08|2122.58|2123.75|2122.25|0
1645765470000|2022-02-25 05:04:30|2124.05|2122.55|2123.72|2122.22|2124.05|2122.55|2123.72|2122.22|0
1645765480000|2022-02-25 05:04:40|2123.76|2122.26|2123.82|2122.32|2123.82|2122.32|2123.76|2122.26|0
1645765490000|2022-02-25 05:04:50|2123.72|2122.22|2123.58|2122.08|2123.82|2122.32|2123.58|2122.08|0
1645765500000|2022-02-25 05:05:00|2123.59|2122.09|2123.12|2121.62|2123.59|2122.09|2122.88|2121.38|0
1645765510000|2022-02-25 05:05:10|2123.08|2121.58|2122.89|2121.39|2123.08|2121.58|2122.88|2121.38|0
1645765520000|2022-02-25 05:05:20|2122.88|2121.38|2123.12|2121.62|2123.49|2121.99|2122.88|2121.38|0
1645765530000|2022-02-25 05:05:30|2123.16|2121.66|2123.12|2121.62|2123.25|2121.75|2123.12|2121.62|0
1645765540000|2022-02-25 05:05:40|2123.02|2121.52|2122.89|2121.39|2123.02|2121.52|2122.89|2121.39|0
1645765550000|2022-02-25 05:05:50|2123.02|2121.52|2123.12|2121.62|2123.12|2121.62|2123.02|2121.52|0
1645765560000|2022-02-25 05:06:00|2123.25|2121.75|2122.65|2121.15|2123.35|2121.85|2122.65|2121.15|0
1645765570000|2022-02-25 05:06:10|2122.69|2121.19|2123.12|2121.62|2123.12|2121.62|2122.69|2121.19|0
1645765590000|2022-02-25 05:06:30|2123.08|2121.58|2123.12|2121.62|2123.12|2121.62|2122.88|2121.38|0
1645765600000|2022-02-25 05:06:40|2123.08|2121.58|2122.88|2121.38|2123.08|2121.58|2122.88|2121.38|0
1645765620000|2022-02-25 05:07:00|2122.78|2121.28|2122.88|2121.38|2123.01|2121.51|2122.78|2121.28|0
1645765630000|2022-02-25 05:07:10|2122.78|2121.28|2122.55|2121.05|2122.78|2121.28|2122.31|2120.81|0
1645765640000|2022-02-25 05:07:20|2122.51|2121.01|2122.31|2120.81|2122.51|2121.01|2122.31|2120.81|0
1645765650000|2022-02-25 05:07:30|2122.18|2120.68|2121.71|2120.21|2122.18|2120.68|2121.48|2119.98|0
1645765660000|2022-02-25 05:07:40|2121.67|2120.17|2121.48|2119.98|2121.71|2120.21|2121.25|2119.75|0
1645765670000|2022-02-25 05:07:50|2121.61|2120.11|2121.96|2120.46|2121.96|2120.46|2121.48|2119.98|0
1645765680000|2022-02-25 05:08:00|2122.18|2120.68|2121.95|2120.45|2122.42|2120.92|2121.95|2120.45|0
1645765690000|2022-02-25 05:08:10|2121.99|2120.49|2122.08|2120.58|2122.08|2120.58|2121.99|2120.49|0
1645765700000|2022-02-25 05:08:20|2122.12|2120.62|2122.42|2120.92|2122.42|2120.92|2122.12|2120.62|0
1645765710000|2022-02-25 05:08:30|2122.46|2120.96|2122.55|2121.05|2122.89|2121.39|2122.46|2120.96|0
1645765720000|2022-02-25 05:08:40|2122.42|2120.92|2122.31|2120.81|2122.55|2121.05|2122.31|2120.81|0
1645765730000|2022-02-25 05:08:50|2122.18|2120.68|2122.42|2120.92|2122.42|2120.92|2122.08|2120.58|0
1645765740000|2022-02-25 05:09:00|2122.46|2120.96|2123.48|2121.98|2123.58|2122.08|2122.41|2120.91|0
1645765750000|2022-02-25 05:09:10|2123.44|2121.94|2122.64|2121.14|2123.44|2121.94|2122.64|2121.14|0
1645765760000|2022-02-25 05:09:20|2122.54|2121.04|2122.54|2121.04|2122.64|2121.14|2122.31|2120.81|0
1645765770000|2022-02-25 05:09:30|2122.58|2121.08|2122.64|2121.14|2122.64|2121.14|2122.54|2121.04|0
1645765780000|2022-02-25 05:09:40|2122.68|2121.18|2122.64|2121.14|2122.88|2121.38|2122.64|2121.14|0
1645765790000|2022-02-25 05:09:50|2122.68|2121.18|2122.88|2121.38|2122.88|2121.38|2122.68|2121.18|0
1645765800000|2022-02-25 05:10:00|2122.84|2121.34|2123.11|2121.61|2123.11|2121.61|2122.31|2120.81|0
1645765810000|2022-02-25 05:10:10|2123.01|2121.51|2122.31|2120.81|2123.01|2121.51|2122.31|2120.81|0
1645765820000|2022-02-25 05:10:20|2122.35|2120.85|2122.54|2121.04|2122.54|2121.04|2122.35|2120.85|0
1645765830000|2022-02-25 05:10:30|2122.64|2121.14|2122.64|2121.14|2122.64|2121.14|2122.41|2120.91|0
1645765840000|2022-02-25 05:10:40|2122.54|2121.04|2122.41|2120.91|2122.64|2121.14|2122.31|2120.81|0
1645765850000|2022-02-25 05:10:50|2122.45|2120.95|2122.54|2121.04|2122.54|2121.04|2122.45|2120.95|0
1645765860000|2022-02-25 05:11:00|2122.55|2121.05|2122.55|2121.05|2122.55|2121.05|2122.55|2121.05|0
1645765870000|2022-02-25 05:11:10|2122.54|2121.04|2122.54|2121.04|2122.54|2121.04|2122.54|2121.04|0
1645765880000|2022-02-25 05:11:20|2122.55|2121.05|2122.55|2121.05|2122.55|2121.05|2122.55|2121.05|0
1645765890000|2022-02-25 05:11:30|2122.65|2121.15|2122.65|2121.15|2122.65|2121.15|2122.65|2121.15|0
1645765900000|2022-02-25 05:11:40|2122.68|2121.18|2122.55|2121.05|2122.88|2121.38|2122.41|2120.91|0
1645765910000|2022-02-25 05:11:50|2122.58|2121.08|2122.88|2121.38|2122.88|2121.38|2122.58|2121.08|0
1645765920000|2022-02-25 05:12:00|2122.78|2121.28|2122.54|2121.04|2122.78|2121.28|2122.54|2121.04|0
1645765930000|2022-02-25 05:12:10|2122.58|2121.08|2122.41|2120.91|2122.65|2121.15|2122.41|2120.91|0
1645765940000|2022-02-25 05:12:20|2122.31|2120.81|2122.18|2120.68|2122.31|2120.81|2122.08|2120.58|0
1645765950000|2022-02-25 05:12:30|2122.22|2120.72|2122.41|2120.91|2122.41|2120.91|2122.22|2120.72|0
1645765960000|2022-02-25 05:12:40|2122.08|2120.58|2121.95|2120.45|2122.08|2120.58|2121.94|2120.44|0
1645765970000|2022-02-25 05:12:50|2121.94|2120.44|2121.95|2120.45|2122.18|2120.68|2121.94|2120.44|0
1645765980000|2022-02-25 05:13:00|2122.08|2120.58|2121.94|2120.44|2122.08|2120.58|2121.94|2120.44|0
1645765990000|2022-02-25 05:13:10|2121.84|2120.34|2121.94|2120.44|2121.94|2120.44|2121.84|2120.34|0
1645766000000|2022-02-25 05:13:20|2121.9|2120.4|2121.71|2120.21|2122.18|2120.68|2121.71|2120.21|0
1645766010000|2022-02-25 05:13:30|2121.67|2120.17|2121.71|2120.21|2121.71|2120.21|2121.61|2120.11|0
1645766020000|2022-02-25 05:13:40|2121.67|2120.17|2121.71|2120.21|2121.71|2120.21|2121.61|2120.11|0
1645766030000|2022-02-25 05:13:50|2121.61|2120.11|2121.48|2119.98|2121.61|2120.11|2121.48|2119.98|0
1645766040000|2022-02-25 05:14:00|2121.52|2120.02|2121.71|2120.21|2121.71|2120.21|2121.52|2120.02|0
1645766050000|2022-02-25 05:14:10|2121.67|2120.17|2121.61|2120.11|2121.71|2120.21|2121.48|2119.98|0
1645766060000|2022-02-25 05:14:20|2121.65|2120.15|2121.84|2120.34|2121.94|2120.44|2121.65|2120.15|0
1645766080000|2022-02-25 05:14:40|2121.71|2120.21|2121.48|2119.98|2121.71|2120.21|2121.48|2119.98|0
1645766100000|2022-02-25 05:15:00|2121.44|2119.94|2121.01|2119.51|2121.44|2119.94|2121.01|2119.51|0
1645766110000|2022-02-25 05:15:10|2121.02|2119.52|2121.48|2119.98|2121.48|2119.98|2121.02|2119.52|0
1645766120000|2022-02-25 05:15:20|2121.52|2120.02|2121.71|2120.21|2121.71|2120.21|2121.52|2120.02|0
1645766130000|2022-02-25 05:15:30|2121.67|2120.17|2121.95|2120.45|2121.95|2120.45|2121.48|2119.98|0
1645766140000|2022-02-25 05:15:40|2121.94|2120.44|2121.84|2120.34|2121.95|2120.45|2121.84|2120.34|0
1645766160000|2022-02-25 05:16:00|2121.95|2120.45|2121.94|2120.44|2121.95|2120.45|2121.94|2120.44|0
1645766170000|2022-02-25 05:16:10|2121.95|2120.45|2122.08|2120.58|2122.08|2120.58|2121.95|2120.45|0
1645766180000|2022-02-25 05:16:20|2122.04|2120.54|2122.08|2120.58|2122.08|2120.58|2121.95|2120.45|0
1645766190000|2022-02-25 05:16:30|2122.12|2120.62|2122.18|2120.68|2122.18|2120.68|2122.12|2120.62|0
1645766210000|2022-02-25 05:16:50|2122.08|2120.58|2121.95|2120.45|2122.08|2120.58|2121.61|2120.11|0
1645766220000|2022-02-25 05:17:00|2121.94|2120.44|2121.61|2120.11|2121.95|2120.45|2121.61|2120.11|0
1645766230000|2022-02-25 05:17:10|2121.71|2120.21|2121.95|2120.45|2121.95|2120.45|2121.48|2119.98|0
1645766240000|2022-02-25 05:17:20|2121.84|2120.34|2122.08|2120.58|2122.08|2120.58|2121.84|2120.34|0
1645766250000|2022-02-25 05:17:30|2122.07|2120.57|2121.95|2120.45|2122.07|2120.57|2121.94|2120.44|0
1645766260000|2022-02-25 05:17:40|2121.94|2120.44|2121.84|2120.34|2121.95|2120.45|2121.84|2120.34|0
1645766270000|2022-02-25 05:17:50|2121.85|2120.35|2121.49|2119.99|2121.85|2120.35|2121.49|2119.99|0
1645766280000|2022-02-25 05:18:00|2121.53|2120.03|2121.96|2120.46|2121.96|2120.46|2121.53|2120.03|0
1645766290000|2022-02-25 05:18:10|2122.09|2120.59|2121.96|2120.46|2122.09|2120.59|2121.96|2120.46|0
1645766300000|2022-02-25 05:18:20|2121.86|2120.36|2121.72|2120.22|2121.86|2120.36|2121.72|2120.22|0
1645766310000|2022-02-25 05:18:30|2121.62|2120.12|2121.49|2119.99|2121.62|2120.12|2121.49|2119.99|0
1645766320000|2022-02-25 05:18:40|2121.45|2119.95|2121.39|2119.89|2121.45|2119.95|2121.39|2119.89|0
1645766330000|2022-02-25 05:18:50|2121.72|2120.22|2121.49|2119.99|2121.72|2120.22|2121.49|2119.99|0
1645766360000|2022-02-25 05:19:20|2121.48|2119.98|2121.25|2119.75|2121.48|2119.98|2121.02|2119.52|0
1645766370000|2022-02-25 05:19:30|2121.15|2119.65|2121.02|2119.52|2121.25|2119.75|2121.02|2119.52|0
1645766380000|2022-02-25 05:19:40|2121.06|2119.56|2121.49|2119.99|2121.49|2119.99|2121.06|2119.56|0
1645766390000|2022-02-25 05:19:50|2121.45|2119.95|2121.49|2119.99|2121.49|2119.99|2121.39|2119.89|0
1645766400000|2022-02-25 05:20:00|2121.45|2119.95|2121.02|2119.52|2121.45|2119.95|2120.69|2119.19|0
1645766410000|2022-02-25 05:20:10|2120.98|2119.48|2119.85|2118.35|2121.02|2119.52|2119.85|2118.35|0
1645766420000|2022-02-25 05:20:20|2119.81|2118.31|2119.15|2117.65|2119.81|2118.31|2119.15|2117.65|0
1645766430000|2022-02-25 05:20:30|2119.38|2117.88|2119.51|2118.01|2119.52|2118.02|2119.38|2117.88|0
1645766440000|2022-02-25 05:20:40|2119.52|2118.02|2120.08|2118.58|2120.08|2118.58|2119.51|2118.01|0
1645766450000|2022-02-25 05:20:50|2120.21|2118.71|2119.85|2118.35|2120.21|2118.71|2119.85|2118.35|0
1645766460000|2022-02-25 05:21:00|2119.75|2118.25|2119.15|2117.65|2119.85|2118.35|2119.15|2117.65|0
1645766470000|2022-02-25 05:21:10|2119.19|2117.69|2119.85|2118.35|2119.85|2118.35|2119.19|2117.69|0
1645766480000|2022-02-25 05:21:20|2119.88|2118.38|2119.85|2118.35|2120.08|2118.58|2119.85|2118.35|0
1645766490000|2022-02-25 05:21:30|2119.98|2118.48|2120.08|2118.58|2120.08|2118.58|2119.98|2118.48|0
1645766500000|2022-02-25 05:21:40|2120.12|2118.62|2120.21|2118.71|2120.31|2118.81|2120.12|2118.62|0
1645766510000|2022-02-25 05:21:50|2120.31|2118.81|2120.32|2118.82|2120.32|2118.82|2120.31|2118.81|0
1645766520000|2022-02-25 05:22:00|2120.45|2118.95|2120.55|2119.05|2120.55|2119.05|2120.45|2118.95|0
1645766530000|2022-02-25 05:22:10|2120.51|2119.01|2120.92|2119.42|2120.92|2119.42|2120.31|2118.81|0
1645766540000|2022-02-25 05:22:20|2120.78|2119.28|2120.83|2119.33|2120.83|2119.33|2120.26|2118.76|0
1645766550000|2022-02-25 05:22:30|2120.87|2119.37|2120.41|2118.91|2120.87|2119.37|2120.31|2118.81|0
1645766570000|2022-02-25 05:22:50|2120.56|2119.06|2120.64|2119.14|2120.88|2119.38|2120.56|2119.06|0
1645766580000|2022-02-25 05:23:00|2120.68|2119.18|2120.87|2119.37|2120.87|2119.37|2120.68|2119.18|0
1645766590000|2022-02-25 05:23:10|2120.91|2119.41|2120.87|2119.37|2121|2119.5|2120.87|2119.37|0
1645766600000|2022-02-25 05:23:20|2120.77|2119.27|2120.4|2118.9|2120.77|2119.27|2120.3|2118.8|0
1645766610000|2022-02-25 05:23:30|2120.36|2118.86|2121.24|2119.74|2121.34|2119.84|2120.3|2118.8|0
1645766630000|2022-02-25 05:23:50|2121.34|2119.84|2121.34|2119.84|2121.34|2119.84|2121.34|2119.84|0
1645766640000|2022-02-25 05:24:00|2121.38|2119.88|2121.71|2120.21|2121.71|2120.21|2121.38|2119.88|0
1645766650000|2022-02-25 05:24:10|2121.81|2120.31|2121.71|2120.21|2122.41|2120.91|2121.71|2120.21|0
1645766660000|2022-02-25 05:24:20|2121.57|2120.07|2121.47|2119.97|2121.57|2120.07|2121.47|2119.97|0
1645766670000|2022-02-25 05:24:30|2121.51|2120.01|2121.71|2120.21|2121.81|2120.31|2121.51|2120.01|0
1645766680000|2022-02-25 05:24:40|2121.7|2120.2|2122.04|2120.54|2122.04|2120.54|2121.57|2120.07|0
1645766690000|2022-02-25 05:24:50|2121.94|2120.44|2121.57|2120.07|2122.04|2120.54|2121.47|2119.97|0
1645766700000|2022-02-25 05:25:00|2121.61|2120.11|2121.57|2120.07|2122.03|2120.53|2121.57|2120.07|0
1645766710000|2022-02-25 05:25:10|2121.65|2120.15|2122.27|2120.77|2122.27|2120.77|2121.65|2120.15|0
1645766720000|2022-02-25 05:25:20|2122.17|2120.67|2122.04|2120.54|2122.17|2120.67|2122.03|2120.53|0
1645766740000|2022-02-25 05:25:40|2122.17|2120.67|2122.17|2120.67|2122.17|2120.67|2122.17|2120.67|0
1645766750000|2022-02-25 05:25:50|2122.25|2120.75|2122.51|2121.01|2122.51|2121.01|2122.25|2120.75|0
1645766760000|2022-02-25 05:26:00|2122.54|2121.04|2122.97|2121.47|2122.97|2121.47|2122.54|2121.04|0
1645766770000|2022-02-25 05:26:10|2123.01|2121.51|2122.74|2121.24|2123.1|2121.6|2122.73|2121.23|0
1645766780000|2022-02-25 05:26:20|2122.87|2121.37|2122.74|2121.24|2122.87|2121.37|2122.74|2121.24|0
1645766790000|2022-02-25 05:26:30|2122.73|2121.23|2122.5|2121|2122.73|2121.23|2122.5|2121|0
1645766800000|2022-02-25 05:26:40|2122.51|2121.01|2122.5|2121|2122.51|2121.01|2122.5|2121|0
1645766810000|2022-02-25 05:26:50|2122.47|2120.97|2122.4|2120.9|2122.5|2121|2122.4|2120.9|0
1645766820000|2022-02-25 05:27:00|2122.48|2120.98|2122.27|2120.77|2122.63|2121.13|2122.27|2120.77|0
1645766830000|2022-02-25 05:27:10|2122.4|2120.9|2122.4|2120.9|2122.4|2120.9|2122.4|2120.9|0
1645766840000|2022-02-25 05:27:20|2122.27|2120.77|2122.4|2120.9|2122.4|2120.9|2122.27|2120.77|0
1645766860000|2022-02-25 05:27:40|2122.44|2120.94|2122.63|2121.13|2122.64|2121.14|2122.4|2120.9|0
1645766870000|2022-02-25 05:27:50|2122.64|2121.14|2122.5|2121|2122.64|2121.14|2122.5|2121|0
1645766880000|2022-02-25 05:28:00|2122.54|2121.04|2122.63|2121.13|2122.63|2121.13|2122.54|2121.04|0
1645766890000|2022-02-25 05:28:10|2122.48|2120.98|2121.8|2120.3|2122.48|2120.98|2121.8|2120.3|0
1645766900000|2022-02-25 05:28:20|2121.76|2120.26|2121.7|2120.2|2121.8|2120.3|2121.23|2119.73|0
1645766910000|2022-02-25 05:28:30|2121.66|2120.16|2121.57|2120.07|2121.66|2120.16|2121.47|2119.97|0
1645766920000|2022-02-25 05:28:40|2121.53|2120.03|2121.1|2119.6|2121.57|2120.07|2121.1|2119.6|0
1645766940000|2022-02-25 05:29:00|2121.06|2119.56|2120.8|2119.3|2121.06|2119.56|2120.77|2119.27|0
1645766950000|2022-02-25 05:29:10|2120.87|2119.37|2120.87|2119.37|2120.87|2119.37|2120.63|2119.13|0
1645766960000|2022-02-25 05:29:20|2120.86|2119.36|2120.17|2118.67|2120.86|2119.36|2120.16|2118.66|0
1645766970000|2022-02-25 05:29:30|2120.07|2118.57|2119.93|2118.43|2120.07|2118.57|2119.83|2118.33|0
1645766980000|2022-02-25 05:29:40|2119.97|2118.47|2119.93|2118.43|2120.06|2118.56|2119.93|2118.43|0
1645766990000|2022-02-25 05:29:50|2119.97|2118.47|2120.07|2118.57|2120.3|2118.8|2119.94|2118.44|0
1645767000000|2022-02-25 05:30:00|2120.11|2118.61|2120.4|2118.9|2120.4|2118.9|2120.11|2118.61|0
1645767020000|2022-02-25 05:30:20|2120.44|2118.94|2120.87|2119.37|2120.87|2119.37|2120.44|2118.94|0
1645767030000|2022-02-25 05:30:30|2120.86|2119.36|2121.1|2119.6|2121.34|2119.84|2120.86|2119.36|0
1645767050000|2022-02-25 05:30:50|2121.06|2119.56|2120.4|2118.9|2121.06|2119.56|2120.3|2118.8|0
1645767060000|2022-02-25 05:31:00|2120.41|2118.91|2120.54|2119.04|2120.87|2119.37|2120.4|2118.9|0
1645767070000|2022-02-25 05:31:10|2120.5|2119|2120.03|2118.53|2120.64|2119.14|2119.89|2118.39|0
1645767080000|2022-02-25 05:31:20|2120.07|2118.57|2120.6|2119.1|2120.83|2119.33|2120.07|2118.57|0
1645767090000|2022-02-25 05:31:30|2120.56|2119.06|2120.6|2119.1|2120.83|2119.33|2120.27|2118.77|0
1645767100000|2022-02-25 05:31:40|2120.56|2119.06|2120.37|2118.87|2120.56|2119.06|2120.37|2118.87|0
1645767110000|2022-02-25 05:31:50|2120.41|2118.91|2120.37|2118.87|2120.6|2119.1|2120.37|2118.87|0
1645767120000|2022-02-25 05:32:00|2120.5|2119|2120.6|2119.1|2120.83|2119.33|2120.5|2119|0
1645767130000|2022-02-25 05:32:10|2120.64|2119.14|2120.13|2118.63|2120.84|2119.34|2120.13|2118.63|0
1645767140000|2022-02-25 05:32:20|2120.17|2118.67|2120.13|2118.63|2120.37|2118.87|2120.13|2118.63|0
1645767150000|2022-02-25 05:32:30|2120.03|2118.53|2120.6|2119.1|2120.84|2119.34|2120.03|2118.53|0
1645767160000|2022-02-25 05:32:40|2120.61|2119.11|2120.6|2119.1|2120.84|2119.34|2120.6|2119.1|0
1645767170000|2022-02-25 05:32:50|2120.56|2119.06|2120.5|2119|2120.73|2119.23|2120.37|2118.87|0
1645767180000|2022-02-25 05:33:00|2120.37|2118.87|2120.56|2119.06|2120.6|2119.1|2120.37|2118.87|0
1645767190000|2022-02-25 05:33:10|2120.5|2119|2120.73|2119.23|2120.84|2119.34|2120.37|2118.87|0
1645767200000|2022-02-25 05:33:20|2120.77|2119.27|2120.83|2119.33|2120.83|2119.33|2120.73|2119.23|0
1645767210000|2022-02-25 05:33:30|2120.8|2119.3|2121.3|2119.8|2121.3|2119.8|2120.73|2119.23|0
1645767220000|2022-02-25 05:33:40|2121.34|2119.84|2121.54|2120.04|2121.54|2120.04|2121.34|2119.84|0
1645767230000|2022-02-25 05:33:50|2121.61|2120.11|2121.67|2120.17|2121.77|2120.27|2121.61|2120.11|0
1645767240000|2022-02-25 05:34:00|2121.77|2120.27|2122.13|2120.63|2122.13|2120.63|2121.77|2120.27|0
1645767250000|2022-02-25 05:34:10|2122.1|2120.6|2121.67|2120.17|2122.1|2120.6|2121.53|2120.03|0
1645767260000|2022-02-25 05:34:20|2121.54|2120.04|2121.54|2120.04|2121.77|2120.27|2121.54|2120.04|0
1645767270000|2022-02-25 05:34:30|2121.53|2120.03|2121.67|2120.17|2121.77|2120.27|2121.43|2119.93|0
1645767280000|2022-02-25 05:34:40|2121.63|2120.13|2121.54|2120.04|2121.77|2120.27|2121.53|2120.03|0
1645767290000|2022-02-25 05:34:50|2121.77|2120.27|2121.54|2120.04|2121.77|2120.27|2121.53|2120.03|0
1645767300000|2022-02-25 05:35:00|2121.5|2120|2121.27|2119.77|2122|2120.5|2121.07|2119.57|0
1645767310000|2022-02-25 05:35:10|2121.2|2119.7|2121.07|2119.57|2121.31|2119.81|2121.07|2119.57|0
1645767320000|2022-02-25 05:35:20|2121.11|2119.61|2121.54|2120.04|2121.78|2120.28|2121.11|2119.61|0
1645767330000|2022-02-25 05:35:30|2121.5|2120|2121.08|2119.58|2121.67|2120.17|2121.08|2119.58|0
1645767340000|2022-02-25 05:35:40|2121.07|2119.57|2121.31|2119.81|2121.54|2120.04|2121.07|2119.57|0
1645767350000|2022-02-25 05:35:50|2121.27|2119.77|2120.98|2119.48|2121.31|2119.81|2120.61|2119.11|0
1645767360000|2022-02-25 05:36:00|2121.01|2119.51|2120.98|2119.48|2121.31|2119.81|2120.84|2119.34|0
1645767370000|2022-02-25 05:36:10|2121.02|2119.52|2121.02|2119.52|2121.08|2119.58|2120.61|2119.11|0
1645767380000|2022-02-25 05:36:20|2121.08|2119.58|2120.85|2119.35|2121.08|2119.58|2120.85|2119.35|0
1645767390000|2022-02-25 05:36:30|2120.98|2119.48|2121.55|2120.05|2121.78|2120.28|2120.85|2119.35|0
1645767400000|2022-02-25 05:36:40|2121.45|2119.95|2121.55|2120.05|2121.78|2120.28|2121.31|2119.81|0
1645767410000|2022-02-25 05:36:50|2121.59|2120.09|2121.55|2120.05|2121.78|2120.28|2121.32|2119.82|0
1645767420000|2022-02-25 05:37:00|2121.62|2120.12|2122.01|2120.51|2122.01|2120.51|2121.62|2120.12|0
1645767430000|2022-02-25 05:37:10|2121.97|2120.47|2122.01|2120.51|2122.01|2120.51|2121.91|2120.41|0
1645767440000|2022-02-25 05:37:20|2122.02|2120.52|2122.71|2121.21|2122.72|2121.22|2122.02|2120.52|0
1645767450000|2022-02-25 05:37:30|2122.72|2121.22|2122.72|2121.22|2122.72|2121.22|2122.71|2121.21|0
1645767460000|2022-02-25 05:37:40|2122.71|2121.21|2122.94|2121.44|2122.95|2121.45|2122.61|2121.11|0
1645767470000|2022-02-25 05:37:50|2122.95|2121.45|2122.94|2121.44|2122.95|2121.45|2122.94|2121.44|0
1645767480000|2022-02-25 05:38:00|2122.95|2121.45|2122.85|2121.35|2122.95|2121.45|2122.61|2121.11|0
1645767490000|2022-02-25 05:38:10|2122.72|2121.22|2122.95|2121.45|2122.95|2121.45|2122.71|2121.21|0
1645767500000|2022-02-25 05:38:20|2122.99|2121.49|2123.18|2121.68|2123.18|2121.68|2122.95|2121.45|0
1645767510000|2022-02-25 05:38:30|2123.22|2121.72|2123.18|2121.68|2123.32|2121.82|2123.08|2121.58|0
1645767530000|2022-02-25 05:38:50|2123.14|2121.64|2122.94|2121.44|2123.14|2121.64|2122.71|2121.21|0
1645767540000|2022-02-25 05:39:00|2122.9|2121.4|2122.71|2121.21|2122.9|2121.4|2122.71|2121.21|0
1645767550000|2022-02-25 05:39:10|2122.61|2121.11|2122.71|2121.21|2122.71|2121.21|2122.61|2121.11|0
1645767560000|2022-02-25 05:39:20|2122.67|2121.17|2122.95|2121.45|2122.95|2121.45|2122.61|2121.11|0
1645767570000|2022-02-25 05:39:30|2122.94|2121.44|2122.84|2121.34|2122.94|2121.44|2122.84|2121.34|0
1645767580000|2022-02-25 05:39:40|2122.71|2121.21|2122.71|2121.21|2122.71|2121.21|2122.71|2121.21|0
1645767590000|2022-02-25 05:39:50|2122.63|2121.13|2122.01|2120.51|2122.63|2121.13|2122.01|2120.51|0
1645767600000|2022-02-25 05:40:00|2121.94|2120.44|2122.25|2120.75|2122.25|2120.75|2121.78|2120.28|0
1645767610000|2022-02-25 05:40:10|2122.48|2120.98|2122.48|2120.98|2122.48|2120.98|2122.48|2120.98|0
1645767620000|2022-02-25 05:40:20|2122.4|2120.9|2122.25|2120.75|2122.48|2120.98|2122.25|2120.75|0
1645767630000|2022-02-25 05:40:30|2122.21|2120.71|2122.15|2120.65|2122.21|2120.71|2122.15|2120.65|0
1645767640000|2022-02-25 05:40:40|2122.02|2120.52|2121.68|2120.18|2122.02|2120.52|2121.68|2120.18|0
1645767650000|2022-02-25 05:40:50|2122.01|2120.51|2121.32|2119.82|2122.38|2120.88|2121.31|2119.81|0
1645767660000|2022-02-25 05:41:00|2121.28|2119.78|2121.08|2119.58|2121.28|2119.78|2120.85|2119.35|0
1645767670000|2022-02-25 05:41:10|2121|2119.5|2120.85|2119.35|2121|2119.5|2120.85|2119.35|0
1645767680000|2022-02-25 05:41:20|2120.81|2119.31|2121.08|2119.58|2121.08|2119.58|2120.75|2119.25|0
1645767690000|2022-02-25 05:41:30|2121.04|2119.54|2120.85|2119.35|2121.04|2119.54|2120.85|2119.35|0
1645767700000|2022-02-25 05:41:40|2120.77|2119.27|2120.51|2119.01|2120.77|2119.27|2120.51|2119.01|0
1645767710000|2022-02-25 05:41:50|2120.52|2119.02|2121.22|2119.72|2121.22|2119.72|2120.52|2119.02|0
1645767720000|2022-02-25 05:42:00|2120.98|2119.48|2120.85|2119.35|2121.22|2119.72|2120.85|2119.35|0
1645767730000|2022-02-25 05:42:10|2120.89|2119.39|2120.98|2119.48|2120.99|2119.49|2120.89|2119.39|0
1645767740000|2022-02-25 05:42:20|2120.91|2119.41|2120.62|2119.12|2120.91|2119.41|2120.62|2119.12|0
1645767750000|2022-02-25 05:42:30|2120.58|2119.08|2120.85|2119.35|2120.85|2119.35|2120.38|2118.88|0
1645767760000|2022-02-25 05:42:40|2120.81|2119.31|2120.98|2119.48|2121.22|2119.72|2120.75|2119.25|0
1645767770000|2022-02-25 05:42:50|2120.9|2119.4|2120.62|2119.12|2120.9|2119.4|2120.62|2119.12|0
1645767780000|2022-02-25 05:43:00|2120.58|2119.08|2120.39|2118.89|2120.58|2119.08|2120.39|2118.89|0
1645767790000|2022-02-25 05:43:10|2120.35|2118.85|2120.38|2118.88|2120.39|2118.89|2120.29|2118.79|0
1645767800000|2022-02-25 05:43:20|2120.39|2118.89|2120.16|2118.66|2120.52|2119.02|2120.06|2118.56|0
1645767810000|2022-02-25 05:43:30|2120.08|2118.58|2119.45|2117.95|2120.29|2118.79|2119.45|2117.95|0
1645767820000|2022-02-25 05:43:40|2119.35|2117.85|2119.22|2117.72|2119.35|2117.85|2118.99|2117.49|0
1645767830000|2022-02-25 05:43:50|2119.12|2117.62|2119.58|2118.08|2119.68|2118.18|2119.12|2117.62|0
1645767840000|2022-02-25 05:44:00|2119.45|2117.95|2118.99|2117.49|2119.45|2117.95|2118.98|2117.48|0
1645767850000|2022-02-25 05:44:10|2118.98|2117.48|2118.75|2117.25|2118.98|2117.48|2118.65|2117.15|0
1645767860000|2022-02-25 05:44:20|2118.71|2117.21|2119.12|2117.62|2119.22|2117.72|2118.65|2117.15|0
1645767870000|2022-02-25 05:44:30|2119.16|2117.66|2119.45|2117.95|2119.45|2117.95|2119.12|2117.62|0
1645767880000|2022-02-25 05:44:40|2119.49|2117.99|2120.05|2118.55|2120.05|2118.55|2119.49|2117.99|0
1645767890000|2022-02-25 05:44:50|2120.09|2118.59|2119.82|2118.32|2120.15|2118.65|2119.82|2118.32|0
1645767900000|2022-02-25 05:45:00|2119.78|2118.28|2119.82|2118.32|2119.82|2118.32|2119.45|2117.95|0
1645767910000|2022-02-25 05:45:10|2119.86|2118.36|2119.92|2118.42|2119.92|2118.42|2119.86|2118.36|0
1645767930000|2022-02-25 05:45:30|2119.96|2118.46|2120.15|2118.65|2120.15|2118.65|2119.96|2118.46|0
1645767950000|2022-02-25 05:45:50|2120.16|2118.66|2120.62|2119.12|2120.62|2119.12|2120.16|2118.66|0
1645767960000|2022-02-25 05:46:00|2120.66|2119.16|2120.85|2119.35|2120.85|2119.35|2120.66|2119.16|0
1645767970000|2022-02-25 05:46:10|2120.89|2119.39|2121.55|2120.05|2121.55|2120.05|2120.89|2119.39|0
1645767990000|2022-02-25 05:46:30|2121.68|2120.18|2122.02|2120.52|2122.02|2120.52|2121.68|2120.18|0
1645768010000|2022-02-25 05:46:50|2122.01|2120.51|2121.32|2119.82|2122.01|2120.51|2121.32|2119.82|0
1645768020000|2022-02-25 05:47:00|2121.45|2119.95|2121.68|2120.18|2121.68|2120.18|2121.45|2119.95|0
1645768030000|2022-02-25 05:47:10|2121.72|2120.22|2121.91|2120.41|2121.91|2120.41|2121.72|2120.22|0
1645768040000|2022-02-25 05:47:20|2121.95|2120.45|2122.01|2120.51|2122.01|2120.51|2121.91|2120.41|0
1645768050000|2022-02-25 05:47:30|2122.02|2120.52|2122.01|2120.51|2122.02|2120.52|2122.01|2120.51|0
1645768060000|2022-02-25 05:47:40|2122.15|2120.65|2122.02|2120.52|2122.15|2120.65|2122.01|2120.51|0
1645768070000|2022-02-25 05:47:50|2122.01|2120.51|2122.25|2120.75|2122.25|2120.75|2121.91|2120.41|0
1645768080000|2022-02-25 05:48:00|2122.29|2120.79|2122.38|2120.88|2122.48|2120.98|2122.29|2120.79|0
1645768090000|2022-02-25 05:48:10|2122.61|2121.11|2122.71|2121.21|2122.84|2121.34|2122.61|2121.11|0
1645768120000|2022-02-25 05:48:40|2122.84|2121.34|2122.71|2121.21|2122.84|2121.34|2122.71|2121.21|0
1645768140000|2022-02-25 05:49:00|2122.87|2121.37|2123.54|2122.04|2123.54|2122.04|2122.87|2121.37|0
1645768150000|2022-02-25 05:49:10|2123.5|2122|2123.54|2122.04|2123.54|2122.04|2123.41|2121.91|0
1645768160000|2022-02-25 05:49:20|2123.31|2121.81|2123.31|2121.81|2123.31|2121.81|2123.31|2121.81|0
1645768170000|2022-02-25 05:49:30|2123.35|2121.85|2123.41|2121.91|2123.41|2121.91|2123.35|2121.85|0
1645768180000|2022-02-25 05:49:40|2123.45|2121.95|2123.77|2122.27|2123.87|2122.37|2123.45|2121.95|0
1645768190000|2022-02-25 05:49:50|2123.69|2122.19|2123.62|2122.12|2123.69|2122.19|2123.54|2122.04|0
1645768200000|2022-02-25 05:50:00|2123.77|2122.27|2123.64|2122.14|2124|2122.5|2123.64|2122.14|0
1645768210000|2022-02-25 05:50:10|2123.68|2122.18|2123.17|2121.67|2123.77|2122.27|2123.17|2121.67|0
1645768220000|2022-02-25 05:50:20|2123.09|2121.59|2122.7|2121.2|2123.18|2121.68|2122.7|2121.2|0
1645768230000|2022-02-25 05:50:30|2122.71|2121.21|2122.7|2121.2|2122.71|2121.21|2122.7|2121.2|0
1645768240000|2022-02-25 05:50:40|2122.71|2121.21|2122.71|2121.21|2123.18|2121.68|2122.7|2121.2|0
1645768250000|2022-02-25 05:50:50|2122.7|2121.2|2122.01|2120.51|2122.7|2121.2|2122|2120.5|0
1645768260000|2022-02-25 05:51:00|2122|2120.5|2121.76|2120.26|2122.01|2120.51|2121.76|2120.26|0
1645768270000|2022-02-25 05:51:10|2121.8|2120.3|2121.89|2120.39|2122|2120.5|2121.8|2120.3|0
1645768280000|2022-02-25 05:51:20|2121.97|2120.47|2121.39|2119.89|2122.13|2120.63|2121.39|2119.89|0
1645768290000|2022-02-25 05:51:30|2121.3|2119.8|2121.66|2120.16|2121.66|2120.16|2121.3|2119.8|0
1645768300000|2022-02-25 05:51:40|2121.76|2120.26|2122.13|2120.63|2122.13|2120.63|2121.76|2120.26|0
1645768330000|2022-02-25 05:52:10|2122.09|2120.59|2121.99|2120.49|2122.09|2120.59|2121.99|2120.49|0
1645768340000|2022-02-25 05:52:20|2122|2120.5|2122|2120.5|2122|2120.5|2122|2120.5|0
1645768350000|2022-02-25 05:52:30|2122.13|2120.63|2122.13|2120.63|2122.13|2120.63|2122.13|2120.63|0
1645768360000|2022-02-25 05:52:40|2122.12|2120.62|2121.76|2120.26|2122.12|2120.62|2121.53|2120.03|0
1645768370000|2022-02-25 05:52:50|2121.75|2120.25|2121.75|2120.25|2121.75|2120.25|2121.75|2120.25|0
1645768380000|2022-02-25 05:53:00|2121.88|2120.38|2121.98|2120.48|2121.98|2120.48|2121.75|2120.25|0
1645768390000|2022-02-25 05:53:10|2121.75|2120.25|2121.75|2120.25|2121.75|2120.25|2121.75|2120.25|0
1645768400000|2022-02-25 05:53:20|2121.65|2120.15|2121.65|2120.15|2121.65|2120.15|2121.65|2120.15|0
1645768430000|2022-02-25 05:53:50|2121.51|2120.01|2120.94|2119.44|2121.51|2120.01|2120.81|2119.31|0
1645768440000|2022-02-25 05:54:00|2120.95|2119.45|2121.51|2120.01|2121.51|2120.01|2120.95|2119.45|0
1645768450000|2022-02-25 05:54:10|2121.52|2120.02|2121.51|2120.01|2121.52|2120.02|2121.51|2120.01|0
1645768460000|2022-02-25 05:54:20|2121.52|2120.02|2121.51|2120.01|2121.75|2120.25|2121.28|2119.78|0
1645768470000|2022-02-25 05:54:30|2121.65|2120.15|2121.51|2120.01|2121.75|2120.25|2121.51|2120.01|0
1645768480000|2022-02-25 05:54:40|2121.41|2119.91|2120.58|2119.08|2121.65|2120.15|2120.58|2119.08|0
1645768490000|2022-02-25 05:54:50|2120.62|2119.12|2120.58|2119.08|2120.71|2119.21|2120.58|2119.08|0
1645768500000|2022-02-25 05:55:00|2120.62|2119.12|2120.11|2118.61|2120.71|2119.21|2120.01|2118.51|0
1645768510000|2022-02-25 05:55:10|2120.15|2118.65|2120.11|2118.61|2120.58|2119.08|2120.11|2118.61|0
1645768520000|2022-02-25 05:55:20|2120.15|2118.65|2120.01|2118.51|2120.24|2118.74|2120.01|2118.51|0
1645768530000|2022-02-25 05:55:30|2120.24|2118.74|2120.34|2118.84|2120.34|2118.84|2120.24|2118.74|0
1645768540000|2022-02-25 05:55:40|2120.38|2118.88|2120.34|2118.84|2120.58|2119.08|2120.34|2118.84|0
1645768560000|2022-02-25 05:56:00|2120.35|2118.85|2120.71|2119.21|2120.71|2119.21|2120.35|2118.85|0
1645768570000|2022-02-25 05:56:10|2120.58|2119.08|2120.72|2119.22|2120.72|2119.22|2120.58|2119.08|0
1645768580000|2022-02-25 05:56:20|2120.6|2119.1|2120.35|2118.85|2120.6|2119.1|2120.35|2118.85|0
1645768590000|2022-02-25 05:56:30|2120.31|2118.81|2120.54|2119.04|2120.55|2119.05|2120.31|2118.81|0
1645768600000|2022-02-25 05:56:40|2120.55|2119.05|2120.55|2119.05|2120.55|2119.05|2120.55|2119.05|0
1645768610000|2022-02-25 05:56:50|2120.59|2119.09|2120.08|2118.58|2120.68|2119.18|2119.98|2118.48|0
1645768620000|2022-02-25 05:57:00|2120.12|2118.62|2120.08|2118.58|2120.21|2118.71|2119.98|2118.48|0
1645768630000|2022-02-25 05:57:10|2120.54|2119.04|2120.68|2119.18|2120.68|2119.18|2120.54|2119.04|0
1645768640000|2022-02-25 05:57:20|2120.64|2119.14|2120.55|2119.05|2120.64|2119.14|2120.55|2119.05|0
1645768670000|2022-02-25 05:57:50|2120.45|2118.95|2120.31|2118.81|2120.45|2118.95|2120.31|2118.81|0
1645768690000|2022-02-25 05:58:10|2120.21|2118.71|2120.54|2119.04|2120.54|2119.04|2119.98|2118.48|0
1645768710000|2022-02-25 05:58:30|2120.5|2119|2120.42|2118.92|2120.54|2119.04|2120.38|2118.88|0
1645768720000|2022-02-25 05:58:40|2120.48|2118.98|2120.48|2118.98|2120.48|2118.98|2120.38|2118.88|0
1645768730000|2022-02-25 05:58:50|2120.44|2118.94|2120.48|2118.98|2120.48|2118.98|2120.38|2118.88|0
1645768740000|2022-02-25 05:59:00|2120.44|2118.94|2120.61|2119.11|2120.61|2119.11|2120.38|2118.88|0
1645768750000|2022-02-25 05:59:10|2120.62|2119.12|2120.48|2118.98|2120.62|2119.12|2120.48|2118.98|0
1645768760000|2022-02-25 05:59:20|2120.38|2118.88|2120.48|2118.98|2120.48|2118.98|2120.38|2118.88|0
1645768770000|2022-02-25 05:59:30|2120.38|2118.88|2120.01|2118.51|2120.48|2118.98|2119.91|2118.41|0
1645768780000|2022-02-25 05:59:40|2119.91|2118.41|2120.01|2118.51|2120.01|2118.51|2119.78|2118.28|0
1645768790000|2022-02-25 05:59:50|2120.02|2118.52|2120.25|2118.75|2120.38|2118.88|2120.02|2118.52|0
1645768800000|2022-02-25 06:00:00|2120.29|2118.79|2120.15|2118.65|2120.49|2118.99|2120.01|2118.51|0
1645768810000|2022-02-25 06:00:10|2120.14|2118.64|2119.78|2118.28|2120.15|2118.65|2119.78|2118.28|0
1645768820000|2022-02-25 06:00:20|2119.82|2118.32|2120.01|2118.51|2120.01|2118.51|2119.82|2118.32|0
1645768830000|2022-02-25 06:00:30|2119.97|2118.47|2119.31|2117.81|2119.97|2118.47|2119.21|2117.71|0
1645768840000|2022-02-25 06:00:40|2119.23|2117.73|2118.97|2117.47|2119.23|2117.73|2118.84|2117.34|0
1645768850000|2022-02-25 06:00:50|2118.93|2117.43|2118.74|2117.24|2118.97|2117.47|2118.74|2117.24|0
1645768860000|2022-02-25 06:01:00|2118.78|2117.28|2119.31|2117.81|2120.25|2118.75|2118.78|2117.28|0
1645768870000|2022-02-25 06:01:10|2119.21|2117.71|2119.08|2117.58|2119.77|2118.27|2118.98|2117.48|0
1645768880000|2022-02-25 06:01:20|2119.21|2117.71|2119.54|2118.04|2119.54|2118.04|2119.21|2117.71|0
1645768890000|2022-02-25 06:01:30|2119.58|2118.08|2119.54|2118.04|2119.68|2118.18|2119.54|2118.04|0
1645768900000|2022-02-25 06:01:40|2119.51|2118.01|2119.31|2117.81|2119.51|2118.01|2119.31|2117.81|0
1645768910000|2022-02-25 06:01:50|2119.35|2117.85|2119.68|2118.18|2119.68|2118.18|2119.35|2117.85|0
1645768920000|2022-02-25 06:02:00|2119.91|2118.41|2120.02|2118.52|2120.02|2118.52|2119.91|2118.41|0
1645768930000|2022-02-25 06:02:10|2120.05|2118.55|2120.15|2118.65|2120.15|2118.65|2120.01|2118.51|0
1645768940000|2022-02-25 06:02:20|2120.11|2118.61|2120.01|2118.51|2120.11|2118.61|2119.91|2118.41|0
1645768950000|2022-02-25 06:02:30|2119.91|2118.41|2120.15|2118.65|2120.15|2118.65|2119.78|2118.28|0
1645768960000|2022-02-25 06:02:40|2120.16|2118.66|2120.15|2118.65|2120.16|2118.66|2120.15|2118.65|0
1645768970000|2022-02-25 06:02:50|2120.16|2118.66|2120.25|2118.75|2120.49|2118.99|2120.16|2118.66|0
1645768980000|2022-02-25 06:03:00|2120.29|2118.79|2119.79|2118.29|2120.38|2118.88|2119.79|2118.29|0
1645768990000|2022-02-25 06:03:10|2119.83|2118.33|2119.69|2118.19|2119.92|2118.42|2119.69|2118.19|0
1645769000000|2022-02-25 06:03:20|2119.79|2118.29|2119.79|2118.29|2119.93|2118.43|2119.69|2118.19|0
1645769020000|2022-02-25 06:03:40|2119.8|2118.3|2119.79|2118.29|2119.93|2118.43|2119.79|2118.29|0
1645769030000|2022-02-25 06:03:50|2119.8|2118.3|2119.79|2118.29|2119.8|2118.3|2119.79|2118.29|0
1645769040000|2022-02-25 06:04:00|2119.83|2118.33|2119.8|2118.3|2119.93|2118.43|2119.8|2118.3|0
1645769050000|2022-02-25 06:04:10|2119.79|2118.29|2119.56|2118.06|2119.79|2118.29|2119.33|2117.83|0
1645769060000|2022-02-25 06:04:20|2119.6|2118.1|2119.93|2118.43|2119.93|2118.43|2119.6|2118.1|0
1645769070000|2022-02-25 06:04:30|2119.8|2118.3|2119.8|2118.3|2119.93|2118.43|2119.8|2118.3|0
1645769080000|2022-02-25 06:04:40|2119.93|2118.43|2120.97|2119.47|2120.97|2119.47|2119.93|2118.43|0
1645769090000|2022-02-25 06:04:50|2121.01|2119.51|2121.1|2119.6|2121.1|2119.6|2121.01|2119.51|0
1645769100000|2022-02-25 06:05:00|2120.73|2119.23|2120.72|2119.22|2120.86|2119.36|2120.72|2119.22|0
1645769110000|2022-02-25 06:05:10|2120.73|2119.23|2120.49|2118.99|2120.86|2119.36|2120.49|2118.99|0
1645769120000|2022-02-25 06:05:20|2120.5|2119|2120.62|2119.12|2120.63|2119.13|2120.5|2119|0
1645769130000|2022-02-25 06:05:30|2120.63|2119.13|2120.73|2119.23|2120.73|2119.23|2120.63|2119.13|0
1645769140000|2022-02-25 06:05:40|2120.72|2119.22|2120.72|2119.22|2120.73|2119.23|2120.72|2119.22|0
1645769150000|2022-02-25 06:05:50|2120.73|2119.23|2120.49|2118.99|2120.73|2119.23|2120.39|2118.89|0
1645769160000|2022-02-25 06:06:00|2120.45|2118.95|2120.25|2118.75|2120.49|2118.99|2120.25|2118.75|0
1645769170000|2022-02-25 06:06:10|2120.29|2118.79|2120.48|2118.98|2120.49|2118.99|2120.29|2118.79|0
1645769190000|2022-02-25 06:06:30|2120.45|2118.95|2120.25|2118.75|2120.45|2118.95|2120.25|2118.75|0
1645769200000|2022-02-25 06:06:40|2120.15|2118.65|2120.48|2118.98|2120.48|2118.98|2120.15|2118.65|0
1645769210000|2022-02-25 06:06:50|2120.49|2118.99|2120.72|2119.22|2120.72|2119.22|2120.49|2118.99|0
1645769220000|2022-02-25 06:07:00|2120.8|2119.3|2120.95|2119.45|2120.95|2119.45|2120.8|2119.3|0
1645769240000|2022-02-25 06:07:20|2120.85|2119.35|2120.85|2119.35|2120.95|2119.45|2120.85|2119.35|0
1645769250000|2022-02-25 06:07:30|2120.89|2119.39|2121.19|2119.69|2121.19|2119.69|2120.72|2119.22|0
1645769260000|2022-02-25 06:07:40|2121.18|2119.68|2120.95|2119.45|2121.18|2119.68|2120.95|2119.45|0
1645769270000|2022-02-25 06:07:50|2121.09|2119.59|2121.09|2119.59|2121.09|2119.59|2121.09|2119.59|0
1645769280000|2022-02-25 06:08:00|2121.13|2119.63|2121.08|2119.58|2121.19|2119.69|2121.08|2119.58|0
1645769290000|2022-02-25 06:08:10|2120.97|2119.47|2120.72|2119.22|2120.97|2119.47|2120.72|2119.22|0
1645769300000|2022-02-25 06:08:20|2120.85|2119.35|2120.95|2119.45|2120.95|2119.45|2120.85|2119.35|0
1645769310000|2022-02-25 06:08:30|2120.96|2119.46|2120.95|2119.45|2120.96|2119.46|2120.95|2119.45|0
1645769320000|2022-02-25 06:08:40|2120.91|2119.41|2120.72|2119.22|2120.95|2119.45|2120.72|2119.22|0
1645769330000|2022-02-25 06:08:50|2120.76|2119.26|2120.95|2119.45|2120.95|2119.45|2120.76|2119.26|0
1645769340000|2022-02-25 06:09:00|2120.68|2119.18|2120.15|2118.65|2120.68|2119.18|2120.15|2118.65|0
1645769350000|2022-02-25 06:09:10|2120.23|2118.73|2120.39|2118.89|2120.39|2118.89|2120.23|2118.73|0
1645769360000|2022-02-25 06:09:20|2120.62|2119.12|2120.03|2118.53|2121.08|2119.58|2119.79|2118.29|0
1645769370000|2022-02-25 06:09:30|2120.23|2118.73|2120.63|2119.13|2120.63|2119.13|2120.23|2118.73|0
1645769390000|2022-02-25 06:09:50|2120.67|2119.17|2120.63|2119.13|2120.73|2119.23|2120.63|2119.13|0
1645769400000|2022-02-25 06:10:00|2120.67|2119.17|2120.73|2119.23|2120.73|2119.23|2120.67|2119.17|0
1645769410000|2022-02-25 06:10:10|2120.85|2119.35|2120.93|2119.43|2121.1|2119.6|2120.85|2119.35|0
1645769420000|2022-02-25 06:10:20|2120.86|2119.36|2120.86|2119.36|2120.96|2119.46|2120.86|2119.36|0
1645769430000|2022-02-25 06:10:30|2120.94|2119.44|2121.1|2119.6|2121.1|2119.6|2120.94|2119.44|0
1645769440000|2022-02-25 06:10:40|2121.09|2119.59|2121.1|2119.6|2121.1|2119.6|2121.09|2119.59|0
1645769450000|2022-02-25 06:10:50|2121.09|2119.59|2121.1|2119.6|2121.1|2119.6|2121.09|2119.59|0
1645769460000|2022-02-25 06:11:00|2120.96|2119.46|2121.32|2119.82|2121.32|2119.82|2120.96|2119.46|0
1645769480000|2022-02-25 06:11:20|2121.42|2119.92|2122.13|2120.63|2122.13|2120.63|2121.42|2119.92|0
1645769490000|2022-02-25 06:11:30|2122.09|2120.59|2122.36|2120.86|2122.36|2120.86|2122.02|2120.52|0
1645769500000|2022-02-25 06:11:40|2122.26|2120.76|2122.12|2120.62|2122.26|2120.76|2122.12|2120.62|0
1645769520000|2022-02-25 06:12:00|2122.13|2120.63|2122.49|2120.99|2122.82|2121.32|2122.13|2120.63|0
1645769530000|2022-02-25 06:12:10|2122.53|2121.03|2122.59|2121.09|2122.59|2121.09|2122.53|2121.03|0
1645769540000|2022-02-25 06:12:20|2122.72|2121.22|2122.59|2121.09|2122.72|2121.22|2122.59|2121.09|0
1645769550000|2022-02-25 06:12:30|2122.63|2121.13|2123.05|2121.55|2123.05|2121.55|2122.63|2121.13|0
1645769580000|2022-02-25 06:13:00|2123.06|2121.56|2123.29|2121.79|2123.29|2121.79|2123.06|2121.56|0
1645769610000|2022-02-25 06:13:30|2123.33|2121.83|2123.29|2121.79|2123.42|2121.92|2123.18|2121.68|0
1645769620000|2022-02-25 06:13:40|2123.25|2121.75|2122.95|2121.45|2123.25|2121.75|2122.95|2121.45|0
1645769630000|2022-02-25 06:13:50|2122.76|2121.26|2122.25|2120.75|2122.76|2121.26|2122.25|2120.75|0
1645769640000|2022-02-25 06:14:00|2121.89|2120.39|2122.58|2121.08|2122.58|2121.08|2121.88|2120.38|0
1645769650000|2022-02-25 06:14:10|2122.54|2121.04|2122.11|2120.61|2122.54|2121.04|2122.11|2120.61|0
1645769660000|2022-02-25 06:14:20|2122.15|2120.65|2123.41|2121.91|2123.41|2121.91|2122.15|2120.65|0
1645769670000|2022-02-25 06:14:30|2123.44|2121.94|2123.64|2122.14|2123.74|2122.24|2123.44|2121.94|0
1645769680000|2022-02-25 06:14:40|2123.6|2122.1|2123.51|2122.01|2123.6|2122.1|2123.41|2121.91|0
1645769690000|2022-02-25 06:14:50|2123.47|2121.97|2122.81|2121.31|2123.51|2122.01|2122.81|2121.31|0
1645769700000|2022-02-25 06:15:00|2122.71|2121.21|2122.48|2120.98|2122.71|2121.21|2122.47|2120.97|0
1645769710000|2022-02-25 06:15:10|2122.47|2120.97|2122.58|2121.08|2122.58|2121.08|2122.47|2120.97|0
1645769720000|2022-02-25 06:15:20|2122.57|2121.07|2122.58|2121.08|2122.71|2121.21|2122.57|2121.07|0
1645769730000|2022-02-25 06:15:30|2122.57|2121.07|2122.58|2121.08|2122.58|2121.08|2122.57|2121.07|0
1645769740000|2022-02-25 06:15:40|2122.57|2121.07|2122.57|2121.07|2122.57|2121.07|2122.57|2121.07|0
1645769760000|2022-02-25 06:16:00|2122.58|2121.08|2122.71|2121.21|2122.81|2121.31|2122.58|2121.08|0
1645769770000|2022-02-25 06:16:10|2122.67|2121.17|2122.58|2121.08|2122.67|2121.17|2122.57|2121.07|0
1645769780000|2022-02-25 06:16:20|2122.62|2121.12|2122.71|2121.21|2122.71|2121.21|2122.62|2121.12|0
1645769790000|2022-02-25 06:16:30|2122.81|2121.31|2122.81|2121.31|2122.81|2121.31|2122.81|2121.31|0
1645769800000|2022-02-25 06:16:40|2122.94|2121.44|2122.94|2121.44|2122.94|2121.44|2122.94|2121.44|0
1645769850000|2022-02-25 06:17:30|2122.98|2121.48|2123.41|2121.91|2123.51|2122.01|2122.98|2121.48|0
1645769860000|2022-02-25 06:17:40|2123.29|2121.79|2123.05|2121.55|2123.29|2121.79|2123.05|2121.55|0
1645769870000|2022-02-25 06:17:50|2123.04|2121.54|2123.27|2121.77|2123.28|2121.78|2122.94|2121.44|0
1645769880000|2022-02-25 06:18:00|2123.31|2121.81|2123.63|2122.13|2123.63|2122.13|2123.31|2121.81|0
1645769890000|2022-02-25 06:18:10|2123.64|2122.14|2123.63|2122.13|2123.74|2122.24|2123.63|2122.13|0
1645769900000|2022-02-25 06:18:20|2123.52|2122.02|2122.57|2121.07|2123.52|2122.02|2122.57|2121.07|0
1645769910000|2022-02-25 06:18:30|2122.53|2121.03|2122.57|2121.07|2122.57|2121.07|2122.47|2120.97|0
1645769920000|2022-02-25 06:18:40|2122.61|2121.11|2122.81|2121.31|2122.81|2121.31|2122.61|2121.11|0
1645769930000|2022-02-25 06:18:50|2122.77|2121.27|2123.74|2122.24|2123.74|2122.24|2122.71|2121.21|0
1645769950000|2022-02-25 06:19:10|2124.2|2122.7|2124.57|2123.07|2124.57|2123.07|2124.2|2122.7|0
1645769960000|2022-02-25 06:19:20|2124.56|2123.06|2124.8|2123.3|2124.8|2123.3|2123.74|2122.24|0
1645769970000|2022-02-25 06:19:30|2124.6|2123.1|2124.7|2123.2|2124.7|2123.2|2124.2|2122.7|0
1645769980000|2022-02-25 06:19:40|2124.8|2123.3|2124.56|2123.06|2124.8|2123.3|2124.56|2123.06|0
1645769990000|2022-02-25 06:19:50|2124.52|2123.02|2124.43|2122.93|2124.52|2123.02|2124.43|2122.93|0
1645770010000|2022-02-25 06:20:10|2124.55|2123.05|2124.79|2123.29|2124.8|2123.3|2124.55|2123.05|0
1645770020000|2022-02-25 06:20:20|2124.72|2123.22|2124.43|2122.93|2124.72|2123.22|2124.43|2122.93|0
1645770050000|2022-02-25 06:20:50|2124.31|2122.81|2123.26|2121.76|2124.31|2122.81|2123.26|2121.76|0
1645770060000|2022-02-25 06:21:00|2123.1|2121.6|2122.28|2120.78|2123.1|2121.6|2122.04|2120.54|0
1645770070000|2022-02-25 06:21:10|2122.24|2120.74|2121.25|2119.75|2122.24|2120.74|2121.25|2119.75|0
1645770080000|2022-02-25 06:21:20|2121.29|2119.79|2121.71|2120.21|2121.71|2120.21|2121.29|2119.79|0
1645770090000|2022-02-25 06:21:30|2121.9|2120.4|2122.28|2120.78|2122.41|2120.91|2121.9|2120.4|0
1645770100000|2022-02-25 06:21:40|2122.27|2120.77|2122.27|2120.77|2122.27|2120.77|2122.27|2120.77|0
1645770110000|2022-02-25 06:21:50|2122.31|2120.81|2122.04|2120.54|2122.41|2120.91|2122.04|2120.54|0
1645770120000|2022-02-25 06:22:00|2122.05|2120.55|2122.18|2120.68|2122.18|2120.68|2122.05|2120.55|0
1645770150000|2022-02-25 06:22:30|2122.41|2120.91|2122.87|2121.37|2122.88|2121.38|2122.41|2120.91|0
1645770190000|2022-02-25 06:23:10|2122.91|2121.41|2122.97|2121.47|2122.97|2121.47|2122.91|2121.41|0
1645770200000|2022-02-25 06:23:20|2122.93|2121.43|2122.87|2121.37|2122.93|2121.43|2122.87|2121.37|0
1645770220000|2022-02-25 06:23:40|2122.83|2121.33|2122.97|2121.47|2122.97|2121.47|2122.64|2121.14|0
1645770230000|2022-02-25 06:23:50|2123.11|2121.61|2123.11|2121.61|2123.11|2121.61|2123.11|2121.61|0
1645770240000|2022-02-25 06:24:00|2123.22|2121.72|2123.9|2122.4|2123.9|2122.4|2123.22|2121.72|0
1645770250000|2022-02-25 06:24:10|2123.94|2122.44|2123.9|2122.4|2124.03|2122.53|2123.9|2122.4|0
1645770260000|2022-02-25 06:24:20|2123.86|2122.36|2123.8|2122.3|2123.86|2122.36|2123.8|2122.3|0
1645770280000|2022-02-25 06:24:40|2123.81|2122.31|2123.81|2122.31|2123.81|2122.31|2123.8|2122.3|0
1645770290000|2022-02-25 06:24:50|2123.88|2122.38|2124.04|2122.54|2124.04|2122.54|2123.88|2122.38|0
1645770300000|2022-02-25 06:25:00|2124.07|2122.57|2124.14|2122.64|2124.5|2123|2124.07|2122.57|0
1645770310000|2022-02-25 06:25:10|2124.13|2122.63|2124.37|2122.87|2124.73|2123.23|2124.13|2122.63|0
1645770320000|2022-02-25 06:25:20|2124.5|2123|2124.6|2123.1|2124.73|2123.23|2124.5|2123|0
1645770330000|2022-02-25 06:25:30|2124.44|2122.94|2124.13|2122.63|2124.44|2122.94|2124.13|2122.63|0
1645770350000|2022-02-25 06:25:50|2124.17|2122.67|2124.37|2122.87|2124.37|2122.87|2124.17|2122.67|0
1645770360000|2022-02-25 06:26:00|2124.36|2122.86|2124.37|2122.87|2124.37|2122.87|2124.36|2122.86|0
1645770370000|2022-02-25 06:26:10|2124.52|2123.02|2125.06|2123.56|2125.06|2123.56|2124.52|2123.02|0
1645770380000|2022-02-25 06:26:20|2124.96|2123.46|2124.73|2123.23|2124.96|2123.46|2124.73|2123.23|0
1645770390000|2022-02-25 06:26:30|2125.06|2123.56|2124.5|2123|2125.06|2123.56|2124.5|2123|0
1645770400000|2022-02-25 06:26:40|2124.38|2122.88|2123.8|2122.3|2124.38|2122.88|2123.8|2122.3|0
1645770410000|2022-02-25 06:26:50|2123.68|2122.18|2123.67|2122.17|2123.68|2122.18|2123.43|2121.93|0
1645770420000|2022-02-25 06:27:00|2123.66|2122.16|2123.66|2122.16|2123.67|2122.17|2123.66|2122.16|0
1645770430000|2022-02-25 06:27:10|2123.67|2122.17|2123.66|2122.16|2123.67|2122.17|2123.66|2122.16|0
1645770450000|2022-02-25 06:27:30|2123.67|2122.17|2123.66|2122.16|2123.67|2122.17|2123.66|2122.16|0
1645770480000|2022-02-25 06:28:00|2123.7|2122.2|2123.8|2122.3|2123.8|2122.3|2123.7|2122.2|0
1645770500000|2022-02-25 06:28:20|2123.72|2122.22|2123.43|2121.93|2123.72|2122.22|2123.43|2121.93|0
1645770510000|2022-02-25 06:28:30|2123.39|2121.89|2123.1|2121.6|2123.39|2121.89|2123.1|2121.6|0
1645770520000|2022-02-25 06:28:40|2123.14|2121.64|2123.1|2121.6|2123.2|2121.7|2123.1|2121.6|0
1645770530000|2022-02-25 06:28:50|2123.06|2121.56|2122.97|2121.47|2123.06|2121.56|2122.97|2121.47|0
1645770540000|2022-02-25 06:29:00|2122.89|2121.39|2122.74|2121.24|2122.89|2121.39|2122.74|2121.24|0
1645770580000|2022-02-25 06:29:40|2122.82|2121.32|2122.97|2121.47|2122.97|2121.47|2122.82|2121.32|0
1645770600000|2022-02-25 06:30:00|2122.9|2121.4|2122.74|2121.24|2122.9|2121.4|2122.74|2121.24|0
1645770620000|2022-02-25 06:30:20|2122.7|2121.2|2122.74|2121.24|2122.74|2121.24|2122.64|2121.14|0
1645770640000|2022-02-25 06:30:40|2122.47|2120.97|2121.71|2120.21|2122.47|2120.97|2121.71|2120.21|0
1645770650000|2022-02-25 06:30:50|2121.75|2120.25|2121.71|2120.21|2121.81|2120.31|2121.71|2120.21|0
1645770660000|2022-02-25 06:31:00|2121.63|2120.13|2121.71|2120.21|2121.71|2120.21|2121.47|2119.97|0
1645770670000|2022-02-25 06:31:10|2121.67|2120.17|2120.87|2119.37|2121.67|2120.17|2120.77|2119.27|0
1645770680000|2022-02-25 06:31:20|2120.83|2119.33|2121.24|2119.74|2121.34|2119.84|2120.77|2119.27|0
1645770700000|2022-02-25 06:31:40|2121.09|2119.59|2120.64|2119.14|2121.09|2119.59|2120.54|2119.04|0
1645770710000|2022-02-25 06:31:50|2120.38|2118.88|2119.84|2118.34|2120.38|2118.88|2119.84|2118.34|0
1645770720000|2022-02-25 06:32:00|2119.85|2118.35|2119.32|2117.82|2120.18|2118.68|2119.32|2117.82|0
1645770730000|2022-02-25 06:32:10|2119.17|2117.67|2119.27|2117.77|2119.4|2117.9|2118.93|2117.43|0
1645770740000|2022-02-25 06:32:20|2119.23|2117.73|2119.16|2117.66|2119.96|2118.46|2119.03|2117.53|0
1645770750000|2022-02-25 06:32:30|2119.17|2117.67|2119.39|2117.89|2119.5|2118|2119.17|2117.67|0
1645770760000|2022-02-25 06:32:40|2119.26|2117.76|2118.8|2117.3|2119.39|2117.89|2118.8|2117.3|0
1645770770000|2022-02-25 06:32:50|2119.03|2117.53|2119.27|2117.77|2119.5|2118|2119.03|2117.53|0
1645770780000|2022-02-25 06:33:00|2119.17|2117.67|2119.26|2117.76|2119.26|2117.76|2118.7|2117.2|0
1645770790000|2022-02-25 06:33:10|2119.22|2117.72|2118.8|2117.3|2119.22|2117.72|2118.8|2117.3|0
1645770800000|2022-02-25 06:33:20|2118.81|2117.31|2119.5|2118|2119.5|2118|2118.81|2117.31|0
1645770810000|2022-02-25 06:33:30|2119.51|2118.01|2119.5|2118|2119.51|2118.01|2119.5|2118|0
1645770820000|2022-02-25 06:33:40|2119.54|2118.04|2119.63|2118.13|2119.64|2118.14|2119.54|2118.04|0
1645770830000|2022-02-25 06:33:50|2119.55|2118.05|2119.17|2117.67|2119.55|2118.05|2119.17|2117.67|0
1645770840000|2022-02-25 06:34:00|2119.25|2117.75|2119.5|2118|2119.63|2118.13|2119.25|2117.75|0
1645770850000|2022-02-25 06:34:10|2119.54|2118.04|2119.97|2118.47|2119.97|2118.47|2119.54|2118.04|0
1645770880000|2022-02-25 06:34:40|2119.93|2118.43|2119.74|2118.24|2119.93|2118.43|2119.74|2118.24|0
1645770890000|2022-02-25 06:34:50|2119.7|2118.2|2119.74|2118.24|2119.97|2118.47|2119.64|2118.14|0
1645770910000|2022-02-25 06:35:10|2119.78|2118.28|2119.87|2118.37|2119.87|2118.37|2119.78|2118.28|0
1645770920000|2022-02-25 06:35:20|2119.91|2118.41|2119.97|2118.47|2119.97|2118.47|2119.91|2118.41|0
1645770930000|2022-02-25 06:35:30|2119.98|2118.48|2120.44|2118.94|2120.57|2119.07|2119.98|2118.48|0
1645770940000|2022-02-25 06:35:40|2120.48|2118.98|2120.44|2118.94|2120.57|2119.07|2120.44|2118.94|0
1645770960000|2022-02-25 06:36:00|2120.43|2118.93|2120.44|2118.94|2120.44|2118.94|2120.43|2118.93|0
1645770970000|2022-02-25 06:36:10|2120.43|2118.93|2119.28|2117.78|2120.44|2118.94|2119.27|2117.77|0
1645770980000|2022-02-25 06:36:20|2119.27|2117.77|2119.41|2117.91|2119.41|2117.91|2119.27|2117.77|0
1645770990000|2022-02-25 06:36:30|2119.98|2118.48|2120.44|2118.94|2120.57|2119.07|2119.74|2118.24|0
1645771000000|2022-02-25 06:36:40|2119.91|2118.41|2117.78|2116.28|2119.91|2118.41|2117.78|2116.28|0
1645771010000|2022-02-25 06:36:50|2117.84|2116.34|2115.66|2114.16|2117.84|2116.34|2115.66|2114.16|0
1645771020000|2022-02-25 06:37:00|2115.58|2114.08|2116.45|2114.95|2116.69|2115.19|2115.43|2113.93|0
1645771030000|2022-02-25 06:37:10|2116.49|2114.99|2116.58|2115.08|2116.59|2115.09|2116.49|2114.99|0
1645771040000|2022-02-25 06:37:20|2116.7|2115.2|2116.97|2115.47|2117.05|2115.55|2116.7|2115.2|0
1645771060000|2022-02-25 06:37:40|2117.01|2115.51|2117.67|2116.17|2117.67|2116.17|2117.01|2115.51|0
1645771070000|2022-02-25 06:37:50|2117.54|2116.04|2117.54|2116.04|2117.54|2116.04|2117.54|2116.04|0
1645771080000|2022-02-25 06:38:00|2117.65|2116.15|2118.6|2117.1|2118.6|2117.1|2117.65|2116.15|0
1645771090000|2022-02-25 06:38:10|2118.83|2117.33|2119.07|2117.57|2119.07|2117.57|2118.83|2117.33|0
1645771100000|2022-02-25 06:38:20|2119.4|2117.9|2119.4|2117.9|2119.4|2117.9|2119.4|2117.9|0
1645771110000|2022-02-25 06:38:30|2119.44|2117.94|2119.53|2118.03|2119.53|2118.03|2119.44|2117.94|0
1645771120000|2022-02-25 06:38:40|2119.76|2118.26|2119.63|2118.13|2119.76|2118.26|2119.63|2118.13|0
1645771130000|2022-02-25 06:38:50|2119.59|2118.09|2119.63|2118.13|2119.63|2118.13|2119.3|2117.8|0
1645771140000|2022-02-25 06:39:00|2119.76|2118.26|2119.76|2118.26|2119.77|2118.27|2119.76|2118.26|0
1645771150000|2022-02-25 06:39:10|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|0
1645771160000|2022-02-25 06:39:20|2119.76|2118.26|2119.87|2118.37|2119.87|2118.37|2119.76|2118.26|0
1645771170000|2022-02-25 06:39:30|2119.9|2118.4|2120|2118.5|2120|2118.5|2119.9|2118.4|0
1645771180000|2022-02-25 06:39:40|2119.92|2118.42|2119.53|2118.03|2119.92|2118.42|2119.53|2118.03|0
1645771190000|2022-02-25 06:39:50|2119.77|2118.27|2119.4|2117.9|2119.77|2118.27|2119.4|2117.9|0
1645771200000|2022-02-25 06:40:00|2119.3|2117.8|2118.7|2117.2|2119.3|2117.8|2118.7|2117.2|0
1645771210000|2022-02-25 06:40:10|2118.74|2117.24|2118.83|2117.33|2118.83|2117.33|2118.74|2117.24|0
1645771230000|2022-02-25 06:40:30|2118.99|2117.49|2118.94|2117.44|2119.3|2117.8|2118.94|2117.44|0
1645771240000|2022-02-25 06:40:40|2119.2|2117.7|2119.4|2117.9|2119.77|2118.27|2119.2|2117.7|0
1645771250000|2022-02-25 06:40:50|2119.41|2117.91|2119.4|2117.9|2119.41|2117.91|2119.4|2117.9|0
1645771260000|2022-02-25 06:41:00|2119.44|2117.94|2119.64|2118.14|2119.64|2118.14|2119.44|2117.94|0
1645771270000|2022-02-25 06:41:10|2119.63|2118.13|2120.56|2119.06|2120.7|2119.2|2118.71|2117.21|0
1645771280000|2022-02-25 06:41:20|2120.76|2119.26|2121.03|2119.53|2121.16|2119.66|2120.76|2119.26|0
1645771290000|2022-02-25 06:41:30|2120.95|2119.45|2120.93|2119.43|2120.95|2119.45|2120.56|2119.06|0
1645771300000|2022-02-25 06:41:40|2120.97|2119.47|2119.4|2117.9|2121.03|2119.53|2119.4|2117.9|0
1645771310000|2022-02-25 06:41:50|2119.44|2117.94|2120.56|2119.06|2120.69|2119.19|2119.4|2117.9|0
1645771320000|2022-02-25 06:42:00|2120.52|2119.02|2120.79|2119.29|2121.39|2119.89|2120.46|2118.96|0
1645771330000|2022-02-25 06:42:10|2120.75|2119.25|2121.03|2119.53|2121.26|2119.76|2120.69|2119.19|0
1645771340000|2022-02-25 06:42:20|2121.05|2119.55|2121.05|2119.55|2121.18|2119.68|2121.05|2119.55|0
1645771350000|2022-02-25 06:42:30|2121.09|2119.59|2120.71|2119.21|2121.18|2119.68|2120.71|2119.21|0
1645771360000|2022-02-25 06:42:40|2120.72|2119.22|2120.71|2119.21|2120.72|2119.22|2120.71|2119.21|0
1645771370000|2022-02-25 06:42:50|2120.72|2119.22|2120.95|2119.45|2121.18|2119.68|2120.58|2119.08|0
1645771380000|2022-02-25 06:43:00|2120.99|2119.49|2120.72|2119.22|2121.18|2119.68|2120.72|2119.22|0
1645771390000|2022-02-25 06:43:10|2120.64|2119.14|2120.02|2118.52|2120.64|2119.14|2120.02|2118.52|0
1645771400000|2022-02-25 06:43:20|2120.06|2118.56|2120.12|2118.62|2120.12|2118.62|2120.06|2118.56|0
1645771410000|2022-02-25 06:43:30|2120.13|2118.63|2120.13|2118.63|2120.13|2118.63|2120.13|2118.63|0
1645771420000|2022-02-25 06:43:40|2120.12|2118.62|2120.13|2118.63|2120.13|2118.63|2120.12|2118.62|0
1645771430000|2022-02-25 06:43:50|2120.12|2118.62|2120.13|2118.63|2120.13|2118.63|2120.12|2118.62|0
1645771440000|2022-02-25 06:44:00|2120.07|2118.57|2120.07|2118.57|2120.07|2118.57|2120.07|2118.57|0
1645771450000|2022-02-25 06:44:10|2120.06|2118.56|2120.3|2118.8|2120.3|2118.8|2120.06|2118.56|0
1645771470000|2022-02-25 06:44:30|2120.2|2118.7|2119.13|2117.63|2120.2|2118.7|2119.13|2117.63|0
1645771480000|2022-02-25 06:44:40|2119.09|2117.59|2118.8|2117.3|2119.26|2117.76|2118.8|2117.3|0
1645771490000|2022-02-25 06:44:50|2118.72|2117.22|2118.57|2117.07|2118.9|2117.4|2118.57|2117.07|0
1645771500000|2022-02-25 06:45:00|2118.45|2116.95|2118.9|2117.4|2118.9|2117.4|2118.1|2116.6|0
1645771510000|2022-02-25 06:45:10|2118.8|2117.3|2118.79|2117.29|2118.8|2117.3|2118.79|2117.29|0
1645771530000|2022-02-25 06:45:30|2118.83|2117.33|2118.66|2117.16|2118.89|2117.39|2118.66|2117.16|0
1645771550000|2022-02-25 06:45:50|2118.7|2117.2|2118.43|2116.93|2119.36|2117.86|2118.43|2116.93|0
1645771560000|2022-02-25 06:46:00|2118.39|2116.89|2118.56|2117.06|2118.79|2117.29|2118.33|2116.83|0
1645771570000|2022-02-25 06:46:10|2118.6|2117.1|2118.43|2116.93|2118.66|2117.16|2118.43|2116.93|0
1645771580000|2022-02-25 06:46:20|2118.51|2117.01|2118.56|2117.06|2118.66|2117.16|2118.51|2117.01|0
1645771590000|2022-02-25 06:46:30|2118.6|2117.1|2118.56|2117.06|2118.89|2117.39|2118.56|2117.06|0
1645771600000|2022-02-25 06:46:40|2118.89|2117.39|2119.12|2117.62|2119.12|2117.62|2118.66|2117.16|0
1645771610000|2022-02-25 06:46:50|2118.89|2117.39|2118.79|2117.29|2118.89|2117.39|2118.79|2117.29|0
1645771620000|2022-02-25 06:47:00|2118.75|2117.25|2117.92|2116.42|2118.75|2117.25|2117.92|2116.42|0
1645771630000|2022-02-25 06:47:10|2117.86|2116.36|2117.63|2116.13|2117.86|2116.36|2117.63|2116.13|0
1645771640000|2022-02-25 06:47:20|2117.59|2116.09|2117.27|2115.77|2117.63|2116.13|2117.27|2115.77|0
1645771650000|2022-02-25 06:47:30|2117.23|2115.73|2116.47|2114.97|2117.23|2115.73|2116.47|2114.97|0
1645771660000|2022-02-25 06:47:40|2116.7|2115.2|2116.8|2115.3|2117.17|2115.67|2116.7|2115.2|0
1645771670000|2022-02-25 06:47:50|2116.88|2115.38|2116.93|2115.43|2117.73|2116.23|2116.88|2115.38|0
1645771680000|2022-02-25 06:48:00|2116.57|2115.07|2116.57|2115.07|2116.57|2115.07|2116.57|2115.07|0
1645771690000|2022-02-25 06:48:10|2117.16|2115.66|2117.16|2115.66|2117.17|2115.67|2117.03|2115.53|0
1645771700000|2022-02-25 06:48:20|2117.24|2115.74|2116.93|2115.43|2117.39|2115.89|2116.93|2115.43|0
1645771710000|2022-02-25 06:48:30|2117.05|2115.55|2116.57|2115.07|2117.26|2115.76|2116.57|2115.07|0
1645771720000|2022-02-25 06:48:40|2116.53|2115.03|2115.77|2114.27|2116.53|2115.03|2115.77|2114.27|0
1645771730000|2022-02-25 06:48:50|2116.04|2114.54|2116.57|2115.07|2116.7|2115.2|2116.04|2114.54|0
1645771740000|2022-02-25 06:49:00|2116.58|2115.08|2117.05|2115.55|2117.05|2115.55|2116.58|2115.08|0
1645771750000|2022-02-25 06:49:10|2117.09|2115.59|2116.58|2115.08|2117.18|2115.68|2116.48|2114.98|0
1645771760000|2022-02-25 06:49:20|2116.54|2115.04|2116.48|2114.98|2116.58|2115.08|2116.48|2114.98|0
1645771770000|2022-02-25 06:49:30|2116.58|2115.08|2116.95|2115.45|2116.95|2115.45|2116.48|2114.98|0
1645771780000|2022-02-25 06:49:40|2116.91|2115.41|2116.95|2115.45|2116.95|2115.45|2116.82|2115.32|0
1645771790000|2022-02-25 06:49:50|2117.18|2115.68|2117.18|2115.68|2117.18|2115.68|2117.18|2115.68|0
1645771800000|2022-02-25 06:50:00|2117.05|2115.55|2117.05|2115.55|2117.05|2115.55|2117.05|2115.55|0
1645771810000|2022-02-25 06:50:10|2117.09|2115.59|2117.51|2116.01|2117.51|2116.01|2117.09|2115.59|0
1645771820000|2022-02-25 06:50:20|2117.24|2115.74|2117.18|2115.68|2117.24|2115.74|2116.71|2115.21|0
1645771830000|2022-02-25 06:50:30|2117.22|2115.72|2116.25|2114.75|2117.28|2115.78|2116.25|2114.75|0
1645771850000|2022-02-25 06:50:50|2116.29|2114.79|2116.48|2114.98|2116.48|2114.98|2116.29|2114.79|0
1645771860000|2022-02-25 06:51:00|2116.35|2114.85|2117.18|2115.68|2117.18|2115.68|2116.35|2114.85|0
1645771870000|2022-02-25 06:51:10|2117.17|2115.67|2117.74|2116.24|2117.87|2116.37|2117.17|2115.67|0
1645771880000|2022-02-25 06:51:20|2117.77|2116.27|2117.73|2116.23|2117.97|2116.47|2117.73|2116.23|0
1645771890000|2022-02-25 06:51:30|2117.7|2116.2|2116.57|2115.07|2117.7|2116.2|2116.57|2115.07|0
1645771900000|2022-02-25 06:51:40|2116.38|2114.88|2115.64|2114.14|2116.38|2114.88|2115.64|2114.14|0
1645771910000|2022-02-25 06:51:50|2115.68|2114.18|2116.24|2114.74|2116.24|2114.74|2115.64|2114.14|0
1645771920000|2022-02-25 06:52:00|2116.2|2114.7|2116.71|2115.21|2116.71|2115.21|2115.88|2114.38|0
1645771930000|2022-02-25 06:52:10|2116.78|2115.28|2116.58|2115.08|2116.94|2115.44|2116.57|2115.07|0
1645771940000|2022-02-25 06:52:20|2116.57|2115.07|2116.58|2115.08|2116.58|2115.08|2116.57|2115.07|0
1645771960000|2022-02-25 06:52:40|2116.57|2115.07|2116.47|2114.97|2116.7|2115.2|2116.47|2114.97|0
1645771970000|2022-02-25 06:52:50|2116.7|2115.2|2116.71|2115.21|2116.94|2115.44|2116.57|2115.07|0
1645771980000|2022-02-25 06:53:00|2116.94|2115.44|2116.94|2115.44|2117.17|2115.67|2116.94|2115.44|0
1645771990000|2022-02-25 06:53:10|2117.01|2115.51|2118.1|2116.6|2118.1|2116.6|2117.01|2115.51|0
1645772000000|2022-02-25 06:53:20|2118.2|2116.7|2118.56|2117.06|2118.56|2117.06|2118.2|2116.7|0
1645772020000|2022-02-25 06:53:40|2118.44|2116.94|2117.73|2116.23|2118.44|2116.94|2117.73|2116.23|0
1645772030000|2022-02-25 06:53:50|2117.63|2116.13|2117.73|2116.23|2117.73|2116.23|2117.63|2116.13|0
1645772040000|2022-02-25 06:54:00|2117.81|2116.31|2118.09|2116.59|2118.19|2116.69|2117.73|2116.23|0
1645772060000|2022-02-25 06:54:20|2118.05|2116.55|2117.86|2116.36|2118.05|2116.55|2117.86|2116.36|0
1645772070000|2022-02-25 06:54:30|2117.78|2116.28|2118.19|2116.69|2118.19|2116.69|2117.63|2116.13|0
1645772080000|2022-02-25 06:54:40|2118.27|2116.77|2118.19|2116.69|2118.42|2116.92|2118.19|2116.69|0
1645772090000|2022-02-25 06:54:50|2118.79|2117.29|2119.36|2117.86|2119.36|2117.86|2118.79|2117.29|0
1645772100000|2022-02-25 06:55:00|2119.4|2117.9|2119.59|2118.09|2119.59|2118.09|2119.4|2117.9|0
1645772110000|2022-02-25 06:55:10|2119.55|2118.05|2120.29|2118.79|2120.29|2118.79|2119.49|2117.99|0
1645772120000|2022-02-25 06:55:20|2120.25|2118.75|2119.82|2118.32|2120.25|2118.75|2119.49|2117.99|0
1645772130000|2022-02-25 06:55:30|2119.83|2118.33|2119.59|2118.09|2119.83|2118.33|2119.59|2118.09|0
1645772140000|2022-02-25 06:55:40|2119.67|2118.17|2119.82|2118.32|2119.82|2118.32|2119.59|2118.09|0
1645772150000|2022-02-25 06:55:50|2119.78|2118.28|2120.05|2118.55|2120.05|2118.55|2119.72|2118.22|0
1645772160000|2022-02-25 06:56:00|2120.02|2118.52|2119.59|2118.09|2120.05|2118.55|2119.59|2118.09|0
1645772170000|2022-02-25 06:56:10|2120.29|2118.79|2120.19|2118.69|2120.29|2118.79|2120.19|2118.69|0
1645772180000|2022-02-25 06:56:20|2120.11|2118.61|2120.29|2118.79|2120.29|2118.79|2119.82|2118.32|0
1645772190000|2022-02-25 06:56:30|2119.94|2118.44|2119.26|2117.76|2119.94|2118.44|2119.26|2117.76|0
1645772200000|2022-02-25 06:56:40|2119.29|2117.79|2119.36|2117.86|2119.36|2117.86|2119.29|2117.79|0
1645772220000|2022-02-25 06:57:00|2119.51|2118.01|2119.82|2118.32|2119.82|2118.32|2119.51|2118.01|0
1645772240000|2022-02-25 06:57:20|2119.78|2118.28|2118.43|2116.93|2119.78|2118.28|2118.19|2116.69|0
1645772250000|2022-02-25 06:57:30|2118.46|2116.96|2118.09|2116.59|2118.66|2117.16|2118.09|2116.59|0
1645772260000|2022-02-25 06:57:40|2117.97|2116.47|2117.72|2116.22|2117.97|2116.47|2117.72|2116.22|0
1645772270000|2022-02-25 06:57:50|2117.73|2116.23|2117.62|2116.12|2117.73|2116.23|2117.62|2116.12|0
1645772280000|2022-02-25 06:58:00|2117.73|2116.23|2117.84|2116.34|2117.86|2116.36|2117.73|2116.23|0
1645772290000|2022-02-25 06:58:10|2118.07|2116.57|2118.53|2117.03|2118.53|2117.03|2118.07|2116.57|0
1645772300000|2022-02-25 06:58:20|2118.61|2117.11|2118.77|2117.27|2118.77|2117.27|2118.61|2117.11|0
1645772310000|2022-02-25 06:58:30|2118.96|2117.46|2119.33|2117.83|2119.33|2117.83|2118.96|2117.46|0
1645772320000|2022-02-25 06:58:40|2119.46|2117.96|2118.4|2116.9|2119.56|2118.06|2118.4|2116.9|0
1645772330000|2022-02-25 06:58:50|2118.44|2116.94|2119.93|2118.43|2119.93|2118.43|2118.44|2116.94|0
1645772340000|2022-02-25 06:59:00|2119.77|2118.27|2119.8|2118.3|2120.03|2118.53|2119.33|2117.83|0
1645772360000|2022-02-25 06:59:20|2119.57|2118.07|2119.1|2117.6|2119.57|2118.07|2119.1|2117.6|0
1645772370000|2022-02-25 06:59:30|2119.29|2117.79|2119.23|2117.73|2119.7|2118.2|2119.23|2117.73|0
1645772380000|2022-02-25 06:59:40|2119.19|2117.69|2118.4|2116.9|2119.19|2117.69|2117.71|2116.21|0
1645772390000|2022-02-25 06:59:50|2118.77|2117.27|2119.53|2118.03|2119.57|2118.07|2118.54|2117.04|0
1645772400000|2022-02-25 07:00:00|2119.57|2118.07|2118.03|2116.53|2120.12|2118.62|2118.03|2116.53|0
1645772410000|2022-02-25 07:00:10|2118.07|2116.57|2116.97|2115.47|2118.13|2116.63|2116.87|2115.37|0
1645772420000|2022-02-25 07:00:20|2117.01|2115.51|2117.1|2115.6|2117.2|2115.7|2117.01|2115.51|0
1645772430000|2022-02-25 07:00:30|2117.03|2115.53|2116.27|2114.77|2117.03|2115.53|2116.27|2114.77|0
1645772440000|2022-02-25 07:00:40|2116.39|2114.89|2114.95|2113.45|2116.64|2115.14|2114.95|2113.45|0
1645772450000|2022-02-25 07:00:50|2115.18|2113.68|2114.55|2113.05|2115.18|2113.68|2114.55|2113.05|0
1645772460000|2022-02-25 07:01:00|2114.48|2112.98|2116.64|2115.14|2116.77|2115.27|2114.25|2112.75|0
1645772470000|2022-02-25 07:01:10|2116.6|2115.1|2116.85|2115.35|2117.57|2116.07|2116.3|2114.8|0
1645772480000|2022-02-25 07:01:20|2117|2115.5|2115.25|2113.75|2117.11|2115.61|2115.01|2113.51|0
1645772490000|2022-02-25 07:01:30|2115.24|2113.74|2113.86|2112.36|2115.24|2113.74|2113.29|2111.79|0
1645772500000|2022-02-25 07:01:40|2113.99|2112.49|2115.48|2113.98|2115.48|2113.98|2113.99|2112.49|0
1645772510000|2022-02-25 07:01:50|2115.45|2113.95|2116.55|2115.05|2116.55|2115.05|2115.25|2113.75|0
1645772520000|2022-02-25 07:02:00|2116.67|2115.17|2117.58|2116.08|2117.58|2116.08|2116.55|2115.05|0
1645772530000|2022-02-25 07:02:10|2117.59|2116.09|2118.42|2116.92|2118.42|2116.92|2117.59|2116.09|0
1645772540000|2022-02-25 07:02:20|2118.41|2116.91|2119.23|2117.73|2119.6|2118.1|2118.05|2116.55|0
1645772550000|2022-02-25 07:02:30|2119.27|2117.77|2117.96|2116.46|2119.36|2117.86|2117.83|2116.33|0
1645772560000|2022-02-25 07:02:40|2117.6|2116.1|2117.37|2115.87|2117.97|2116.47|2117.37|2115.87|0
1645772570000|2022-02-25 07:02:50|2117.33|2115.83|2117.04|2115.54|2117.33|2115.83|2116.57|2115.07|0
1645772580000|2022-02-25 07:03:00|2117.03|2115.53|2116.2|2114.7|2117.03|2115.53|2116.2|2114.7|0
1645772590000|2022-02-25 07:03:10|2116.16|2114.66|2116.67|2115.17|2116.8|2115.3|2116.1|2114.6|0
1645772600000|2022-02-25 07:03:20|2116.78|2115.28|2116.1|2114.6|2117.03|2115.53|2116.1|2114.6|0
1645772610000|2022-02-25 07:03:30|2116.14|2114.64|2116.2|2114.7|2116.2|2114.7|2116.1|2114.6|0
1645772620000|2022-02-25 07:03:40|2115.82|2114.32|2114.93|2113.43|2115.82|2114.32|2114.93|2113.43|0
1645772630000|2022-02-25 07:03:50|2114.8|2113.3|2114.93|2113.43|2115.17|2113.67|2114.7|2113.2|0
1645772640000|2022-02-25 07:04:00|2114.89|2113.39|2114.46|2112.96|2114.89|2113.39|2114.33|2112.83|0
1645772650000|2022-02-25 07:04:10|2114.38|2112.88|2114.09|2112.59|2114.38|2112.88|2113.86|2112.36|0
1645772660000|2022-02-25 07:04:20|2114.1|2112.6|2114.46|2112.96|2114.46|2112.96|2114.09|2112.59|0
1645772670000|2022-02-25 07:04:30|2114.33|2112.83|2115.72|2114.22|2116.19|2114.69|2114.33|2112.83|0
1645772680000|2022-02-25 07:04:40|2115.76|2114.26|2115.25|2113.75|2116.08|2114.58|2115.25|2113.75|0
1645772690000|2022-02-25 07:04:50|2115.29|2113.79|2114.32|2112.82|2115.38|2113.88|2114.32|2112.82|0
1645772700000|2022-02-25 07:05:00|2114.36|2112.86|2114.22|2112.72|2114.45|2112.95|2114.09|2112.59|0
1645772710000|2022-02-25 07:05:10|2114.18|2112.68|2113.62|2112.12|2114.18|2112.68|2113.62|2112.12|0
1645772720000|2022-02-25 07:05:20|2113.66|2112.16|2113.52|2112.02|2113.75|2112.25|2113.52|2112.02|0
1645772730000|2022-02-25 07:05:30|2113.37|2111.87|2112.58|2111.08|2113.37|2111.87|2112.34|2110.84|0
1645772740000|2022-02-25 07:05:40|2112.81|2111.31|2112.17|2110.67|2113.28|2111.78|2112.17|2110.67|0
1645772750000|2022-02-25 07:05:50|2112.11|2110.61|2110.93|2109.43|2112.11|2110.61|2110.93|2109.43|0
1645772760000|2022-02-25 07:06:00|2110.85|2109.35|2113.26|2111.76|2113.26|2111.76|2110.66|2109.16|0
1645772770000|2022-02-25 07:06:10|2113.32|2111.82|2114.96|2113.46|2114.96|2113.46|2113.32|2111.82|0
1645772780000|2022-02-25 07:06:20|2115.19|2113.69|2115.19|2113.69|2115.55|2114.05|2114.85|2113.35|0
1645772790000|2022-02-25 07:06:30|2115.15|2113.65|2115.19|2113.69|2115.55|2114.05|2115.09|2113.59|0
1645772800000|2022-02-25 07:06:40|2115.18|2113.68|2113.56|2112.06|2115.18|2113.68|2113.46|2111.96|0
1645772810000|2022-02-25 07:06:50|2114.02|2112.52|2114.95|2113.45|2114.95|2113.45|2113.92|2112.42|0
1645772820000|2022-02-25 07:07:00|2114.92|2113.42|2113.92|2112.42|2114.92|2113.42|2113.92|2112.42|0
1645772830000|2022-02-25 07:07:10|2113.69|2112.19|2113.09|2111.59|2113.69|2112.19|2113.09|2111.59|0
1645772840000|2022-02-25 07:07:20|2112.97|2111.47|2112.86|2111.36|2113.09|2111.59|2112.76|2111.26|0
1645772850000|2022-02-25 07:07:30|2112.82|2111.32|2114.02|2112.52|2114.15|2112.65|2112.76|2111.26|0
1645772860000|2022-02-25 07:07:40|2113.9|2112.4|2112.76|2111.26|2113.9|2112.4|2112.76|2111.26|0
1645772870000|2022-02-25 07:07:50|2112.64|2111.14|2111.81|2110.31|2112.64|2111.14|2111.68|2110.18|0
1645772880000|2022-02-25 07:08:00|2111.68|2110.18|2112.15|2110.65|2113.31|2111.81|2111.68|2110.18|0
1645772890000|2022-02-25 07:08:10|2112.28|2110.78|2112.74|2111.24|2112.74|2111.24|2112.28|2110.78|0
1645772900000|2022-02-25 07:08:20|2112.86|2111.36|2113.08|2111.58|2113.31|2111.81|2112.86|2111.36|0
1645772910000|2022-02-25 07:08:30|2113.11|2111.61|2112.84|2111.34|2113.21|2111.71|2112.84|2111.34|0
1645772920000|2022-02-25 07:08:40|2112.69|2111.19|2112.84|2111.34|2112.84|2111.34|2112.38|2110.88|0
1645772930000|2022-02-25 07:08:50|2112.96|2111.46|2113.44|2111.94|2113.44|2111.94|2112.96|2111.46|0
1645772940000|2022-02-25 07:09:00|2113.36|2111.86|2112.38|2110.88|2113.36|2111.86|2112.38|2110.88|0
1645772960000|2022-02-25 07:09:20|2112.42|2110.92|2113.54|2112.04|2113.54|2112.04|2112.42|2110.92|0
1645772970000|2022-02-25 07:09:30|2113.42|2111.92|2112.97|2111.47|2113.42|2111.92|2112.97|2111.47|0
1645772990000|2022-02-25 07:09:50|2112.86|2111.36|2112.61|2111.11|2112.86|2111.36|2112.04|2110.54|0
1645773000000|2022-02-25 07:10:00|2112.57|2111.07|2112.51|2111.01|2112.98|2111.48|2112.38|2110.88|0
1645773010000|2022-02-25 07:10:10|2112.43|2110.93|2112.51|2111.01|2112.61|2111.11|2112.28|2110.78|0
1645773020000|2022-02-25 07:10:20|2112.35|2110.85|2111.91|2110.41|2112.35|2110.85|2111.91|2110.41|0
1645773030000|2022-02-25 07:10:30|2111.68|2110.18|2111.68|2110.18|2111.68|2110.18|2111.68|2110.18|0
1645773040000|2022-02-25 07:10:40|2111.64|2110.14|2111.44|2109.94|2111.81|2110.31|2111.34|2109.84|0
1645773050000|2022-02-25 07:10:50|2111.29|2109.79|2111.11|2109.61|2111.34|2109.84|2110.98|2109.48|0
1645773060000|2022-02-25 07:11:00|2111.19|2109.69|2111.73|2110.23|2112.38|2110.88|2111.19|2109.69|0
1645773070000|2022-02-25 07:11:10|2111.58|2110.08|2111.35|2109.85|2111.68|2110.18|2111.34|2109.84|0
1645773080000|2022-02-25 07:11:20|2111.34|2109.84|2111.34|2109.84|2111.35|2109.85|2111.11|2109.61|0
1645773090000|2022-02-25 07:11:30|2111.27|2109.77|2110.65|2109.15|2111.27|2109.77|2110.65|2109.15|0
1645773100000|2022-02-25 07:11:40|2110.72|2109.22|2111.21|2109.71|2111.58|2110.08|2110.65|2109.15|0
1645773110000|2022-02-25 07:11:50|2111.11|2109.61|2111.72|2110.22|2111.72|2110.22|2110.75|2109.25|0
1645773120000|2022-02-25 07:12:00|2111.82|2110.32|2112.15|2110.65|2112.61|2111.11|2111.82|2110.32|0
1645773130000|2022-02-25 07:12:10|2112.11|2110.61|2111.58|2110.08|2112.11|2110.61|2111.58|2110.08|0
1645773140000|2022-02-25 07:12:20|2111.68|2110.18|2111.81|2110.31|2112.05|2110.55|2111.58|2110.08|0
1645773150000|2022-02-25 07:12:30|2112.05|2110.55|2112.39|2110.89|2112.62|2111.12|2111.58|2110.08|0
1645773160000|2022-02-25 07:12:40|2112.38|2110.88|2111.59|2110.09|2112.38|2110.88|2111.35|2109.85|0
1645773170000|2022-02-25 07:12:50|2111.51|2110.01|2112.06|2110.56|2112.06|2110.56|2111.35|2109.85|0
1645773180000|2022-02-25 07:13:00|2112.02|2110.52|2112.91|2111.41|2113.09|2111.59|2111.92|2110.42|0
1645773190000|2022-02-25 07:13:10|2112.75|2111.25|2111.93|2110.43|2112.76|2111.26|2111.82|2110.32|0
1645773200000|2022-02-25 07:13:20|2111.89|2110.39|2112.06|2110.56|2112.16|2110.66|2111.59|2110.09|0
1645773210000|2022-02-25 07:13:30|2112.02|2110.52|2111.82|2110.32|2112.02|2110.52|2111.12|2109.62|0
1645773220000|2022-02-25 07:13:40|2111.83|2110.33|2112.16|2110.66|2112.76|2111.26|2111.82|2110.32|0
1645773230000|2022-02-25 07:13:50|2112.12|2110.62|2112.39|2110.89|2112.86|2111.36|2112.06|2110.56|0
1645773240000|2022-02-25 07:14:00|2112.43|2110.93|2113.46|2111.96|2113.46|2111.96|2112.43|2110.93|0
1645773250000|2022-02-25 07:14:10|2113.34|2111.84|2112.76|2111.26|2113.34|2111.84|2112.63|2111.13|0
1645773260000|2022-02-25 07:14:20|2112.72|2111.22|2111.83|2110.33|2112.76|2111.26|2111.82|2110.32|0
1645773270000|2022-02-25 07:14:30|2111.82|2110.32|2111.23|2109.73|2111.83|2110.33|2111.13|2109.63|0
1645773280000|2022-02-25 07:14:40|2111.27|2109.77|2111.36|2109.86|2111.83|2110.33|2111.23|2109.73|0
1645773290000|2022-02-25 07:14:50|2111.32|2109.82|2110.76|2109.26|2111.32|2109.82|2110.43|2108.93|0
1645773300000|2022-02-25 07:15:00|2110.72|2109.22|2111.93|2110.43|2111.97|2110.47|2110.66|2109.16|0
1645773310000|2022-02-25 07:15:10|2111.84|2110.34|2111.84|2110.34|2112.07|2110.57|2111.5|2110|0
1645773320000|2022-02-25 07:15:20|2111.87|2110.37|2111.5|2110|2112.2|2110.7|2111.5|2110|0
1645773330000|2022-02-25 07:15:30|2111.54|2110.04|2112.2|2110.7|2112.53|2111.03|2111.54|2110.04|0
1645773340000|2022-02-25 07:15:40|2112.12|2110.62|2111.45|2109.95|2112.12|2110.62|2111.22|2109.72|0
1645773350000|2022-02-25 07:15:50|2111.41|2109.91|2112.14|2110.64|2112.14|2110.64|2111.21|2109.71|0
1645773360000|2022-02-25 07:16:00|2112.18|2110.68|2112.01|2110.51|2112.61|2111.11|2112.01|2110.51|0
1645773370000|2022-02-25 07:16:10|2111.97|2110.47|2111.91|2110.41|2112.14|2110.64|2111.91|2110.41|0
1645773380000|2022-02-25 07:16:20|2111.76|2110.26|2110.05|2108.55|2111.76|2110.26|2110.05|2108.55|0
1645773390000|2022-02-25 07:16:30|2109.97|2108.47|2109.16|2107.66|2109.97|2108.47|2109.16|2107.66|0
1645773400000|2022-02-25 07:16:40|2109.24|2107.74|2108.7|2107.2|2109.4|2107.9|2108.7|2107.2|0
1645773410000|2022-02-25 07:16:50|2108.85|2107.35|2108.8|2107.3|2109.16|2107.66|2108.57|2107.07|0
1645773420000|2022-02-25 07:17:00|2108.84|2107.34|2108.93|2107.43|2109.4|2107.9|2108.8|2107.3|0
1645773430000|2022-02-25 07:17:10|2108.89|2107.39|2108.7|2107.2|2109.4|2107.9|2108.7|2107.2|0
1645773440000|2022-02-25 07:17:20|2108.74|2107.24|2109.03|2107.53|2109.03|2107.53|2108.7|2107.2|0
1645773450000|2022-02-25 07:17:30|2109.07|2107.57|2108.93|2107.43|2109.26|2107.76|2108.8|2107.3|0
1645773460000|2022-02-25 07:17:40|2108.97|2107.47|2108.8|2107.3|2109.16|2107.66|2108.7|2107.2|0
1645773470000|2022-02-25 07:17:50|2108.7|2107.2|2108.93|2107.43|2108.93|2107.43|2108.33|2106.83|0
1645773480000|2022-02-25 07:18:00|2108.85|2107.35|2108.93|2107.43|2109.4|2107.9|2108.7|2107.2|0
1645773490000|2022-02-25 07:18:10|2109.01|2107.51|2109.4|2107.9|2109.4|2107.9|2108.93|2107.43|0
1645773500000|2022-02-25 07:18:20|2109.48|2107.98|2110.43|2108.93|2110.43|2108.93|2109.48|2107.98|0
1645773510000|2022-02-25 07:18:30|2110.56|2109.06|2109.96|2108.46|2111.02|2109.52|2109.96|2108.46|0
1645773520000|2022-02-25 07:18:40|2109.73|2108.23|2110.09|2108.59|2110.33|2108.83|2109.73|2108.23|0
1645773530000|2022-02-25 07:18:50|2110.13|2108.63|2110.33|2108.83|2110.56|2109.06|2110.13|2108.63|0
1645773540000|2022-02-25 07:19:00|2110.19|2108.69|2110.2|2108.7|2110.66|2109.16|2110.19|2108.69|0
1645773550000|2022-02-25 07:19:10|2110.31|2108.81|2110.56|2109.06|2110.66|2109.16|2110.31|2108.81|0
1645773560000|2022-02-25 07:19:20|2110.52|2109.02|2110.19|2108.69|2110.56|2109.06|2109.86|2108.36|0
1645773570000|2022-02-25 07:19:30|2110.08|2108.58|2109.86|2108.36|2110.08|2108.58|2109.63|2108.13|0
1645773580000|2022-02-25 07:19:40|2109.78|2108.28|2109.73|2108.23|2109.86|2108.36|2109.4|2107.9|0
1645773590000|2022-02-25 07:19:50|2109.77|2108.27|2109.87|2108.37|2109.87|2108.37|2109.63|2108.13|0
1645773600000|2022-02-25 07:20:00|2109.83|2108.33|2109.64|2108.14|2109.87|2108.37|2109.63|2108.13|0
1645773610000|2022-02-25 07:20:10|2109.87|2108.37|2109.64|2108.14|2109.87|2108.37|2109.64|2108.14|0
1645773620000|2022-02-25 07:20:20|2109.74|2108.24|2109.97|2108.47|2110.8|2109.3|2109.74|2108.24|0
1645773630000|2022-02-25 07:20:30|2109.93|2108.43|2109.97|2108.47|2109.97|2108.47|2109.63|2108.13|0
1645773640000|2022-02-25 07:20:40|2110|2108.5|2110.1|2108.6|2110.33|2108.83|2109.87|2108.37|0
1645773650000|2022-02-25 07:20:50|2109.98|2108.48|2109.4|2107.9|2110.1|2108.6|2109.4|2107.9|0
1645773660000|2022-02-25 07:21:00|2109.44|2107.94|2109.5|2108|2109.63|2108.13|2109.4|2107.9|0
1645773670000|2022-02-25 07:21:10|2109.54|2108.04|2109.63|2108.13|2109.87|2108.37|2109.54|2108.04|0
1645773680000|2022-02-25 07:21:20|2109.56|2108.06|2109|2107.5|2109.57|2108.07|2108.96|2107.46|0
1645773690000|2022-02-25 07:21:30|2109.1|2107.6|2108.86|2107.36|2109.33|2107.83|2108.86|2107.36|0
1645773700000|2022-02-25 07:21:40|2108.9|2107.4|2108.63|2107.13|2108.96|2107.46|2108.5|2107|0
1645773710000|2022-02-25 07:21:50|2108.67|2107.17|2108.86|2107.36|2108.86|2107.36|2108.67|2107.17|0
1645773720000|2022-02-25 07:22:00|2108.78|2107.28|2108.63|2107.13|2108.78|2107.28|2108.63|2107.13|0
1645773730000|2022-02-25 07:22:10|2108.55|2107.05|2108.63|2107.13|2108.63|2107.13|2108.39|2106.89|0
1645773740000|2022-02-25 07:22:20|2108.66|2107.16|2108.39|2106.89|2108.86|2107.36|2108.39|2106.89|0
1645773750000|2022-02-25 07:22:30|2108.49|2106.99|2108|2106.5|2108.49|2106.99|2107.8|2106.3|0
1645773760000|2022-02-25 07:22:40|2108.11|2106.61|2109.3|2107.8|2109.76|2108.26|2108.11|2106.61|0
1645773770000|2022-02-25 07:22:50|2109.34|2107.84|2108.94|2107.44|2109.4|2107.9|2108.94|2107.44|0
1645773780000|2022-02-25 07:23:00|2108.9|2107.4|2109.35|2107.85|2109.35|2107.85|2108.84|2107.34|0
1645773790000|2022-02-25 07:23:10|2109.42|2107.92|2109.24|2107.74|2109.55|2108.05|2109.24|2107.74|0
1645773800000|2022-02-25 07:23:20|2109.08|2107.58|2109.08|2107.58|2109.42|2107.92|2108.95|2107.45|0
1645773810000|2022-02-25 07:23:30|2108.97|2107.47|2109.09|2107.59|2109.09|2107.59|2108.49|2106.99|0
1645773820000|2022-02-25 07:23:40|2109.32|2107.82|2109.09|2107.59|2109.56|2108.06|2109.09|2107.59|0
1645773830000|2022-02-25 07:23:50|2109.25|2107.75|2109.56|2108.06|2109.56|2108.06|2109.25|2107.75|0
1645773840000|2022-02-25 07:24:00|2109.64|2108.14|2110.09|2108.59|2110.26|2108.76|2109.64|2108.14|0
1645773850000|2022-02-25 07:24:10|2110.03|2108.53|2109.8|2108.3|2110.03|2108.53|2109.8|2108.3|0
1645773860000|2022-02-25 07:24:20|2109.79|2108.29|2110.59|2109.09|2110.59|2109.09|2109.79|2108.29|0
1645773870000|2022-02-25 07:24:30|2110.63|2109.13|2111.2|2109.7|2111.2|2109.7|2110.63|2109.13|0
1645773880000|2022-02-25 07:24:40|2111.24|2109.74|2111.67|2110.17|2111.67|2110.17|2111.2|2109.7|0
1645773890000|2022-02-25 07:24:50|2111.75|2110.25|2110.84|2109.34|2112.14|2110.64|2110.84|2109.34|0
1645773900000|2022-02-25 07:25:00|2110.8|2109.3|2111.44|2109.94|2111.44|2109.94|2110.74|2109.24|0
1645773910000|2022-02-25 07:25:10|2111.4|2109.9|2111.21|2109.71|2111.4|2109.9|2110.97|2109.47|0
1645773920000|2022-02-25 07:25:20|2111.32|2109.82|2110.74|2109.24|2111.54|2110.04|2110.74|2109.24|0
1645773930000|2022-02-25 07:25:30|2110.7|2109.2|2109.81|2108.31|2110.97|2109.47|2109.68|2108.18|0
1645773940000|2022-02-25 07:25:40|2109.85|2108.35|2109.44|2107.94|2110.04|2108.54|2109.44|2107.94|0
1645773950000|2022-02-25 07:25:50|2109.56|2108.06|2109.58|2108.08|2109.81|2108.31|2109.34|2107.84|0
1645773960000|2022-02-25 07:26:00|2109.57|2108.07|2110.04|2108.54|2110.15|2108.65|2109.44|2107.94|0
1645773970000|2022-02-25 07:26:10|2109.96|2108.46|2110.27|2108.77|2110.27|2108.77|2109.81|2108.31|0
1645773980000|2022-02-25 07:26:20|2110.31|2108.81|2110.51|2109.01|2110.74|2109.24|2110.04|2108.54|0
1645773990000|2022-02-25 07:26:30|2110.38|2108.88|2110.04|2108.54|2110.51|2109.01|2110.04|2108.54|0
1645774000000|2022-02-25 07:26:40|2110.08|2108.58|2109.91|2108.41|2110.14|2108.64|2109.58|2108.08|0
1645774010000|2022-02-25 07:26:50|2110.14|2108.64|2110.74|2109.24|2110.97|2109.47|2110.14|2108.64|0
1645774020000|2022-02-25 07:27:00|2110.82|2109.32|2111.07|2109.57|2111.31|2109.81|2110.74|2109.24|0
1645774030000|2022-02-25 07:27:10|2111.03|2109.53|2111.2|2109.7|2111.77|2110.27|2110.97|2109.47|0
1645774040000|2022-02-25 07:27:20|2111.21|2109.71|2111.21|2109.71|2111.21|2109.71|2110.97|2109.47|0
1645774050000|2022-02-25 07:27:30|2111.17|2109.67|2111.2|2109.7|2111.21|2109.71|2110.97|2109.47|0
1645774060000|2022-02-25 07:27:40|2111.13|2109.63|2111.21|2109.71|2111.21|2109.71|2110.97|2109.47|0
1645774070000|2022-02-25 07:27:50|2111.28|2109.78|2111.77|2110.27|2111.9|2110.4|2111.2|2109.7|0
1645774080000|2022-02-25 07:28:00|2111.81|2110.31|2111.67|2110.17|2111.9|2110.4|2111.67|2110.17|0
1645774090000|2022-02-25 07:28:10|2111.75|2110.25|2111.77|2110.27|2111.9|2110.4|2111.54|2110.04|0
1645774100000|2022-02-25 07:28:20|2111.73|2110.23|2110.98|2109.48|2111.73|2110.23|2110.97|2109.47|0
1645774110000|2022-02-25 07:28:30|2110.95|2109.45|2110.75|2109.25|2111.22|2109.72|2110.75|2109.25|0
1645774120000|2022-02-25 07:28:40|2110.59|2109.09|2110.28|2108.78|2110.59|2109.09|2110.28|2108.78|0
1645774130000|2022-02-25 07:28:50|2110.44|2108.94|2111.22|2109.72|2111.32|2109.82|2110.44|2108.94|0
1645774140000|2022-02-25 07:29:00|2111.21|2109.71|2110.52|2109.02|2111.22|2109.72|2110.52|2109.02|0
1645774150000|2022-02-25 07:29:10|2110.51|2109.01|2110.52|2109.02|2110.52|2109.02|2110.15|2108.65|0
1645774160000|2022-02-25 07:29:20|2110.48|2108.98|2111.22|2109.72|2111.22|2109.72|2110.29|2108.79|0
1645774170000|2022-02-25 07:29:30|2111.3|2109.8|2112.02|2110.52|2112.15|2110.65|2111.22|2109.72|0
1645774180000|2022-02-25 07:29:40|2111.92|2110.42|2112.15|2110.65|2112.15|2110.65|2111.55|2110.05|0
1645774190000|2022-02-25 07:29:50|2112.25|2110.75|2112.85|2111.35|2112.85|2111.35|2112.25|2110.75|0
1645774200000|2022-02-25 07:30:00|2112.74|2111.24|2112.63|2111.13|2112.85|2111.35|2111.79|2110.29|0
1645774210000|2022-02-25 07:30:10|2112.66|2111.16|2111.85|2110.35|2112.86|2111.36|2111.85|2110.35|0
1645774220000|2022-02-25 07:30:20|2111.69|2110.19|2111.11|2109.61|2111.92|2110.42|2110.86|2109.36|0
1645774230000|2022-02-25 07:30:30|2111.33|2109.83|2109.64|2108.24|2111.46|2109.96|2109.64|2108.24|5
1645774240000|2022-02-25 07:30:40|2109.52|2108.12|2109.39|2107.99|2109.52|2108.12|2109.39|2107.99|19
1645774250000|2022-02-25 07:30:50|2109.27|2107.87|2109.27|2107.87|2109.27|2107.87|2107.52|2106.12|3
1645774260000|2022-02-25 07:31:00|2109.39|2107.99|2112.39|2110.99|2113.77|2112.37|2109.39|2107.99|24
1645774270000|2022-02-25 07:31:10|2112.52|2111.12|2114.02|2112.62|2115.27|2113.87|2112.52|2111.12|11
1645774280000|2022-02-25 07:31:20|2113.52|2112.12|2113.39|2111.99|2113.52|2112.12|2113.39|2111.99|0
1645774300000|2022-02-25 07:31:40|2112.02|2110.62|2112.14|2110.74|2112.14|2110.74|2112.02|2110.62|2
1645774310000|2022-02-25 07:31:50|2112.39|2110.99|2112.52|2111.12|2113.02|2111.62|2112.39|2110.99|13
1645774320000|2022-02-25 07:32:00|2112.02|2110.62|2111.14|2109.74|2112.02|2110.62|2111.02|2109.62|2
1645774330000|2022-02-25 07:32:10|2111.27|2109.87|2112.89|2111.49|2112.89|2111.49|2111.27|2109.87|14
1645774340000|2022-02-25 07:32:20|2111.52|2110.12|2113.39|2111.99|2113.39|2111.99|2111.52|2110.12|14
1645774350000|2022-02-25 07:32:30|2112.64|2111.24|2112.02|2110.62|2112.89|2111.49|2111.77|2110.37|14
1645774360000|2022-02-25 07:32:40|2112.89|2111.49|2112.02|2110.62|2112.89|2111.49|2112.02|2110.62|13
1645774370000|2022-02-25 07:32:50|2111.89|2110.49|2113.02|2111.62|2113.39|2111.99|2111.89|2110.49|11
1645774380000|2022-02-25 07:33:00|2113.14|2111.74|2112.02|2110.62|2113.77|2112.37|2112.02|2110.62|15
1645774390000|2022-02-25 07:33:10|2111.89|2110.49|2111.89|2110.49|2111.89|2110.49|2111.89|2110.49|7
1645774400000|2022-02-25 07:33:20|2111.02|2109.62|2111.14|2109.74|2111.14|2109.74|2111.02|2109.62|3
1645774420000|2022-02-25 07:33:40|2111.27|2109.87|2112.27|2110.87|2112.27|2110.87|2111.27|2109.87|9
1645774430000|2022-02-25 07:33:50|2112.39|2110.99|2112.39|2110.99|2112.39|2110.99|2112.39|2110.99|0
1645774440000|2022-02-25 07:34:00|2112.52|2111.12|2112.27|2110.87|2112.52|2111.12|2112.27|2110.87|0
1645774490000|2022-02-25 07:34:50|2112.77|2111.37|2113.27|2111.87|2113.27|2111.87|2112.77|2111.37|2
1645774500000|2022-02-25 07:35:00|2113.77|2112.37|2114.39|2112.99|2114.39|2112.99|2113.77|2112.37|6
1645774550000|2022-02-25 07:35:50|||||||||10
1645774570000|2022-02-25 07:36:10|||||||||1
1645774580000|2022-02-25 07:36:20|2114.89|2113.49|2114.89|2113.49|2114.89|2113.49|2114.89|2113.49|6
1645774590000|2022-02-25 07:36:30|2114.39|2112.99|2114.39|2112.99|2114.39|2112.99|2114.39|2112.99|0
1645774640000|2022-02-25 07:37:20|2114.64|2113.24|2114.89|2113.49|2115.14|2113.74|2114.64|2113.24|1
1645774650000|2022-02-25 07:37:30|2114.77|2113.37|2114.77|2113.37|2114.77|2113.37|2114.77|2113.37|0
1645774660000|2022-02-25 07:37:40|2114.89|2113.49|2115.77|2114.37|2115.77|2114.37|2114.89|2113.49|11
1645774670000|2022-02-25 07:37:50|2114.89|2113.49|2114.89|2113.49|2114.89|2113.49|2114.89|2113.49|9
1645774680000|2022-02-25 07:38:00|2114.39|2112.99|2114.52|2113.12|2114.52|2113.12|2114.39|2112.99|2
1645774720000|2022-02-25 07:38:40|2114.27|2112.87|2114.27|2112.87|2114.27|2112.87|2114.27|2112.87|0
1645774730000|2022-02-25 07:38:50|2114.14|2112.74|2114.14|2112.74|2114.14|2112.74|2114.14|2112.74|1
1645774750000|2022-02-25 07:39:10|||||||||5
1645774760000|2022-02-25 07:39:20|2114.02|2112.62|2113.89|2112.49|2114.02|2112.62|2113.89|2112.49|2
1645774770000|2022-02-25 07:39:30|2113.27|2111.87|2113.27|2111.87|2113.27|2111.87|2113.27|2111.87|1
1645774840000|2022-02-25 07:40:40|2113.14|2111.74|2113.14|2111.74|2113.14|2111.74|2113.14|2111.74|1
1645774860000|2022-02-25 07:41:00|2112.77|2111.37|2112.39|2110.99|2112.77|2111.37|2112.39|2110.99|6
1645774870000|2022-02-25 07:41:10|2113.52|2112.12|2113.52|2112.12|2113.52|2112.12|2113.52|2112.12|1
1645774880000|2022-02-25 07:41:20|2113.02|2111.62|2113.02|2111.62|2113.02|2111.62|2112.77|2111.37|0
1645774890000|2022-02-25 07:41:30|2112.77|2111.37|2113.02|2111.62|2113.02|2111.62|2112.77|2111.37|0
1645774900000|2022-02-25 07:41:40|2113.27|2111.87|2113.02|2111.62|2113.27|2111.87|2113.02|2111.62|1
1645774910000|2022-02-25 07:41:50|2112.77|2111.37|2113.27|2111.87|2113.27|2111.87|2112.77|2111.37|0
1645774920000|2022-02-25 07:42:00|2113.39|2111.99|2113.39|2111.99|2113.39|2111.99|2113.39|2111.99|0
1645774930000|2022-02-25 07:42:10|2114.02|2112.62|2114.02|2112.62|2114.02|2112.62|2114.02|2112.62|2
1645774940000|2022-02-25 07:42:20|2114.14|2112.74|2114.27|2112.87|2114.27|2112.87|2114.14|2112.74|2
1645774950000|2022-02-25 07:42:30|2114.52|2113.12|2114.52|2113.12|2114.52|2113.12|2114.52|2113.12|0
1645774960000|2022-02-25 07:42:40|2114.27|2112.87|2114.14|2112.74|2114.27|2112.87|2114.14|2112.74|4
1645774970000|2022-02-25 07:42:50|2113.52|2112.12|2113.52|2112.12|2113.52|2112.12|2113.52|2112.12|3
1645775000000|2022-02-25 07:43:20|2113.64|2112.24|2114.27|2112.87|2114.27|2112.87|2113.52|2112.12|5
1645775050000|2022-02-25 07:44:10|2113.89|2112.49|2114.02|2112.62|2114.02|2112.62|2113.89|2112.49|0
1645775070000|2022-02-25 07:44:30|2113.64|2112.24|2113.64|2112.24|2113.64|2112.24|2113.64|2112.24|0
1645775080000|2022-02-25 07:44:40|2113.77|2112.37|2113.77|2112.37|2113.77|2112.37|2113.77|2112.37|0
1645775090000|2022-02-25 07:44:50|2113.89|2112.49|2114.02|2112.62|2114.02|2112.62|2113.89|2112.49|10
1645775100000|2022-02-25 07:45:00|2114.14|2112.74|2114.14|2112.74|2114.14|2112.74|2114.14|2112.74|0
1645775110000|2022-02-25 07:45:10|2113.89|2112.49|2113.89|2112.49|2113.89|2112.49|2113.89|2112.49|2
1645775140000|2022-02-25 07:45:40|2113.77|2112.37|2113.77|2112.37|2113.77|2112.37|2113.77|2112.37|0
1645775160000|2022-02-25 07:46:00|2113.64|2112.24|2112.52|2111.12|2113.64|2112.24|2112.52|2111.12|12
1645775170000|2022-02-25 07:46:10|2112.27|2110.87|2110.39|2108.99|2112.27|2110.87|2110.39|2108.99|3
1645775180000|2022-02-25 07:46:20|2110.27|2108.87|2111.39|2109.99|2111.39|2109.99|2110.27|2108.87|4
1645775210000|2022-02-25 07:46:50|2111.64|2110.24|2111.89|2110.49|2112.02|2110.62|2111.64|2110.24|0
1645775230000|2022-02-25 07:47:10|2111.52|2110.12|2111.52|2110.12|2111.52|2110.12|2111.52|2110.12|0
1645775250000|2022-02-25 07:47:30|2111.64|2110.24|2111.89|2110.49|2111.89|2110.49|2111.64|2110.24|0
1645775290000|2022-02-25 07:48:10|2112.02|2110.62|2112.02|2110.62|2112.02|2110.62|2112.02|2110.62|1
1645775310000|2022-02-25 07:48:30|2111.77|2110.37|2111.77|2110.37|2111.77|2110.37|2111.77|2110.37|0
1645775320000|2022-02-25 07:48:40|2111.64|2110.24|2111.77|2110.37|2111.77|2110.37|2111.64|2110.24|0
1645775330000|2022-02-25 07:48:50|2111.64|2110.24|2111.64|2110.24|2111.64|2110.24|2111.64|2110.24|0
1645775340000|2022-02-25 07:49:00|2111.89|2110.49|2111.89|2110.49|2111.89|2110.49|2111.89|2110.49|0
1645775360000|2022-02-25 07:49:20|2111.77|2110.37|2111.77|2110.37|2111.77|2110.37|2111.77|2110.37|0
1645775380000|2022-02-25 07:49:40|2111.52|2110.12|2111.52|2110.12|2111.52|2110.12|2111.52|2110.12|0
1645775390000|2022-02-25 07:49:50|2111.64|2110.24|2111.27|2109.87|2111.64|2110.24|2111.27|2109.87|2
1645775410000|2022-02-25 07:50:10|2111.14|2109.74|2111.14|2109.74|2111.14|2109.74|2111.14|2109.74|0
1645775430000|2022-02-25 07:50:30|2110.52|2109.12|2110.27|2108.87|2110.52|2109.12|2109.77|2108.37|4
1645775440000|2022-02-25 07:50:40|2109.89|2108.49|2109.89|2108.49|2109.89|2108.49|2109.89|2108.49|0
1645775450000|2022-02-25 07:50:50|2108.77|2107.37|2109.02|2107.62|2109.02|2107.62|2108.77|2107.37|9
1645775460000|2022-02-25 07:51:00|2109.14|2107.74|2109.14|2107.74|2109.39|2107.99|2109.14|2107.74|0
1645775470000|2022-02-25 07:51:10|2109.02|2107.62|2109.02|2107.62|2109.02|2107.62|2109.02|2107.62|0
1645775500000|2022-02-25 07:51:40|2108.77|2107.37|2108.64|2107.24|2108.77|2107.37|2108.64|2107.24|1
1645775510000|2022-02-25 07:51:50|2108.39|2106.99|2107.89|2106.49|2108.39|2106.99|2107.89|2106.49|3
1645775520000|2022-02-25 07:52:00|2108.02|2106.62|2108.77|2107.37|2108.77|2107.37|2107.77|2106.37|0
1645775530000|2022-02-25 07:52:10|2107.64|2106.24|2108.27|2106.87|2108.27|2106.87|2107.64|2106.24|1
1645775540000|2022-02-25 07:52:20|2108.14|2106.74|2107.52|2106.12|2108.14|2106.74|2107.52|2106.12|0
1645775550000|2022-02-25 07:52:30|2106.89|2105.49|2107.02|2105.62|2107.02|2105.62|2106.89|2105.49|1
1645775560000|2022-02-25 07:52:40|2106.77|2105.37|2107.02|2105.62|2107.02|2105.62|2106.77|2105.37|5
1645775570000|2022-02-25 07:52:50|2106.89|2105.49|2107.27|2105.87|2107.27|2105.87|2106.89|2105.49|0
1645775580000|2022-02-25 07:53:00|2107.39|2105.99|2107.39|2105.99|2107.39|2105.99|2107.02|2105.62|1
1645775600000|2022-02-25 07:53:20|2107.14|2105.74|2107.14|2105.74|2107.14|2105.74|2107.14|2105.74|8
1645775610000|2022-02-25 07:53:30|2106.64|2105.24|2106.64|2105.24|2106.64|2105.24|2106.64|2105.24|0
1645775620000|2022-02-25 07:53:40|2107.02|2105.62|2107.39|2105.99|2107.39|2105.99|2107.02|2105.62|4
1645775630000|2022-02-25 07:53:50|2107.27|2105.87|2107.02|2105.62|2107.27|2105.87|2107.02|2105.62|1
1645775640000|2022-02-25 07:54:00|2107.14|2105.74|2107.02|2105.62|2107.14|2105.74|2107.02|2105.62|1
1645775650000|2022-02-25 07:54:10|2107.14|2105.74|2107.77|2106.37|2107.77|2106.37|2107.14|2105.74|1
1645775660000|2022-02-25 07:54:20|2108.02|2106.62|2107.89|2106.49|2108.02|2106.62|2107.64|2106.24|3
1645775670000|2022-02-25 07:54:30|2107.64|2106.24|2107.64|2106.24|2107.64|2106.24|2107.64|2106.24|2
1645775680000|2022-02-25 07:54:40|2107.52|2106.12|2107.64|2106.24|2107.77|2106.37|2107.52|2106.12|6
1645775690000|2022-02-25 07:54:50|2107.39|2105.99|2107.39|2105.99|2107.39|2105.99|2107.14|2105.74|1
1645775700000|2022-02-25 07:55:00|2105.79|2104.29|2105.11|2103.61|2105.92|2104.42|2105.11|2103.61|0
1645775710000|2022-02-25 07:55:10|2105.1|2103.6|2104.49|2102.99|2105.32|2103.82|2104.27|2102.77|0
1645775720000|2022-02-25 07:55:20|2104.62|2103.12|2105.14|2103.64|2105.14|2103.64|2103.52|2102.02|0
1645775730000|2022-02-25 07:55:30|2105.11|2103.61|2105.51|2104.01|2105.75|2104.25|2104.68|2103.18|0
1645775740000|2022-02-25 07:55:40|2105.59|2104.09|2106.21|2104.71|2106.45|2104.95|2105.59|2104.09|0
1645775750000|2022-02-25 07:55:50|2106.17|2104.67|2107.16|2105.66|2107.26|2105.76|2106.08|2104.58|0
1645775760000|2022-02-25 07:56:00|2107.12|2105.62|2107.88|2106.38|2107.88|2106.38|2107.03|2105.53|0
1645775770000|2022-02-25 07:56:10|2107.89|2106.39|2108|2106.5|2108.83|2107.33|2106.97|2105.47|0
1645775780000|2022-02-25 07:56:20|2108.03|2106.53|2107.69|2106.19|2108.63|2107.13|2106.76|2105.26|0
1645775790000|2022-02-25 07:56:30|2107.73|2106.23|2108.45|2106.95|2108.45|2106.95|2107.69|2106.19|0
1645775800000|2022-02-25 07:56:40|2108.21|2106.71|2109.17|2107.67|2109.17|2107.67|2108.21|2106.71|0
1645775810000|2022-02-25 07:56:50|2109.25|2107.75|2109.53|2108.03|2109.66|2108.16|2109.25|2107.75|0
1645775820000|2022-02-25 07:57:00|2109.57|2108.07|2109.91|2108.41|2109.91|2108.41|2109.54|2108.04|0
1645775830000|2022-02-25 07:57:10|2109.98|2108.48|2110.62|2109.12|2110.86|2109.36|2109.67|2108.17|0
1645775840000|2022-02-25 07:57:20|2110.63|2109.13|2109.85|2108.35|2110.93|2109.43|2109.85|2108.35|0
1645775850000|2022-02-25 07:57:30|2109.88|2108.38|2108.05|2106.55|2109.98|2108.48|2108.05|2106.55|0
1645775860000|2022-02-25 07:57:40|2107.89|2106.39|2108.75|2107.25|2108.75|2107.25|2107.58|2106.08|0
1645775870000|2022-02-25 07:57:50|2108.82|2107.32|2109.45|2107.95|2109.45|2107.95|2108.82|2107.32|0
1645775880000|2022-02-25 07:58:00|2109.44|2107.94|2109.23|2107.73|2109.79|2108.29|2108.98|2107.48|0
1645775890000|2022-02-25 07:58:10|2109.15|2107.65|2108.29|2106.79|2109.15|2107.65|2107.83|2106.33|0
1645775900000|2022-02-25 07:58:20|2108.3|2106.8|2109.46|2107.96|2109.46|2107.96|2107.93|2106.43|0
1645775910000|2022-02-25 07:58:30|2109.3|2107.8|2108.67|2107.17|2109.3|2107.8|2108.67|2107.17|0
1645775920000|2022-02-25 07:58:40|2108.47|2106.97|2108.03|2106.53|2108.66|2107.16|2107.73|2106.23|0
1645775930000|2022-02-25 07:58:50|2107.96|2106.46|2108.01|2106.51|2108.01|2106.51|2107.36|2105.86|0
1645775940000|2022-02-25 07:59:00|2108.05|2106.55|2109.18|2107.68|2109.18|2107.68|2107.64|2106.14|0
1645775950000|2022-02-25 07:59:10|2109.14|2107.64|2110.16|2108.66|2110.16|2108.66|2109.05|2107.55|0
1645775960000|2022-02-25 07:59:20|2109.93|2108.43|2110.34|2108.84|2110.41|2108.91|2109.34|2107.84|0
1645775970000|2022-02-25 07:59:30|2110.18|2108.68|2111.02|2109.52|2111.12|2109.62|2109.81|2108.31|0
1645775980000|2022-02-25 07:59:40|2111.03|2109.53|2111.37|2109.87|2111.61|2110.11|2110.79|2109.29|0
1645775990000|2022-02-25 07:59:50|2111.33|2109.83|2111.09|2109.59|2112.43|2110.93|2111.09|2109.59|0
1645776000000|2022-02-25 08:00:00|2111.2|2109.7|2100.82|2100.32|2111.89|2110.39|2100.82|2100.32|780
1645776010000|2022-02-25 08:00:10|2100.57|2100.07|2098.32|2097.82|2100.57|2100.07|2098.07|2097.57|281
1645776020000|2022-02-25 08:00:20|2098.82|2098.32|2101.69|2101.19|2102.57|2102.07|2098.82|2098.32|601
1645776030000|2022-02-25 08:00:30|2101.57|2101.07|2099.94|2099.44|2101.57|2101.07|2099.44|2098.94|787
1645776040000|2022-02-25 08:00:40|2099.69|2099.19|2100.57|2100.07|2101.19|2100.69|2099.19|2098.69|504
1645776050000|2022-02-25 08:00:50|2101.19|2100.69|2101.19|2100.69|2101.32|2100.82|2100.32|2099.82|226
1645776060000|2022-02-25 08:01:00|2101.44|2100.94|2100.82|2100.32|2101.44|2100.94|2100.69|2100.19|230
1645776070000|2022-02-25 08:01:10|2101.07|2100.57|2102.57|2102.07|2102.69|2102.19|2100.94|2100.44|190
1645776080000|2022-02-25 08:01:20|2102.69|2102.19|2102.94|2102.44|2102.94|2102.44|2102.32|2101.82|177
1645776090000|2022-02-25 08:01:30|2102.82|2102.32|2103.57|2103.07|2103.57|2103.07|2102.82|2102.32|113
1645776100000|2022-02-25 08:01:40|2102.57|2102.07|2103.44|2102.94|2103.57|2103.07|2102.07|2101.57|325
1645776110000|2022-02-25 08:01:50|2103.19|2102.69|2103.94|2103.44|2104.07|2103.57|2103.19|2102.69|307
1645776120000|2022-02-25 08:02:00|2103.82|2103.32|2103.07|2102.57|2103.94|2103.44|2102.82|2102.32|181
1645776130000|2022-02-25 08:02:10|2103.19|2102.69|2105.19|2104.69|2105.32|2104.82|2102.94|2102.44|159
1645776140000|2022-02-25 08:02:20|2105.32|2104.82|2104.94|2104.44|2106.07|2105.57|2104.82|2104.32|233
1645776150000|2022-02-25 08:02:30|2104.69|2104.19|2105.44|2104.94|2105.57|2105.07|2104.44|2103.94|162
1645776160000|2022-02-25 08:02:40|2105.32|2104.82|2105.32|2104.82|2105.82|2105.32|2104.44|2103.94|113
1645776170000|2022-02-25 08:02:50|2105.44|2104.94|2106.69|2106.19|2106.82|2106.32|2105.44|2104.94|159
1645776180000|2022-02-25 08:03:00|2106.82|2106.32|2108.44|2107.94|2108.82|2108.32|2106.82|2106.32|180
1645776190000|2022-02-25 08:03:10|2108.57|2108.07|2107.44|2106.94|2108.57|2108.07|2106.57|2106.07|283
1645776200000|2022-02-25 08:03:20|2107.57|2107.07|2108.32|2107.82|2108.82|2108.32|2107.44|2106.94|183
1645776210000|2022-02-25 08:03:30|2108.19|2107.69|2109.57|2109.07|2109.69|2109.19|2108.07|2107.57|186
1645776220000|2022-02-25 08:03:40|2109.32|2108.82|2108.82|2108.32|2109.32|2108.82|2108.57|2108.07|126
1645776230000|2022-02-25 08:03:50|2109.07|2108.57|2109.57|2109.07|2109.57|2109.07|2108.94|2108.44|80
1645776240000|2022-02-25 08:04:00|2109.82|2109.32|2111.07|2110.57|2111.19|2110.69|2109.82|2109.32|236
1645776250000|2022-02-25 08:04:10|2111.19|2110.69|2110.44|2109.94|2111.19|2110.69|2109.32|2108.82|282
1645776260000|2022-02-25 08:04:20|2110.32|2109.82|2110.44|2109.94|2110.69|2110.19|2109.94|2109.44|123
1645776270000|2022-02-25 08:04:30|2110.32|2109.82|2110.69|2110.19|2111.19|2110.69|2110.32|2109.82|204
1645776280000|2022-02-25 08:04:40|2110.82|2110.32|2111.44|2110.94|2112.07|2111.57|2110.82|2110.32|140
1645776290000|2022-02-25 08:04:50|2111.32|2110.82|2111.07|2110.57|2111.82|2111.32|2110.82|2110.32|112
1645776300000|2022-02-25 08:05:00|2110.94|2110.44|2110.32|2109.82|2111.19|2110.69|2109.82|2109.32|189
1645776310000|2022-02-25 08:05:10|2110.44|2109.94|2108.82|2108.32|2110.44|2109.94|2108.57|2108.07|219
1645776320000|2022-02-25 08:05:20|2109.07|2108.57|2107.57|2107.07|2109.19|2108.69|2107.57|2107.07|157
1645776330000|2022-02-25 08:05:30|2107.69|2107.19|2107.69|2107.19|2108.82|2108.32|2107.44|2106.94|168
1645776340000|2022-02-25 08:05:40|2107.57|2107.07|2107.94|2107.44|2108.69|2108.19|2107.57|2107.07|107
1645776350000|2022-02-25 08:05:50|2108.07|2107.57|2109.19|2108.69|2109.44|2108.94|2107.57|2107.07|171
1645776360000|2022-02-25 08:06:00|2109.32|2108.82|2108.57|2108.07|2109.57|2109.07|2108.32|2107.82|62
1645776370000|2022-02-25 08:06:10|2108.69|2108.19|2107.94|2107.44|2109.19|2108.69|2107.44|2106.94|109
1645776380000|2022-02-25 08:06:20|2108.07|2107.57|2106.57|2106.07|2108.07|2107.57|2106.57|2106.07|112
1645776390000|2022-02-25 08:06:30|2106.69|2106.19|2104.82|2104.32|2106.69|2106.19|2104.82|2104.32|134
1645776400000|2022-02-25 08:06:40|2105.07|2104.57|2104.44|2103.94|2105.07|2104.57|2103.82|2103.32|192
1645776410000|2022-02-25 08:06:50|2104.57|2104.07|2102.19|2101.69|2104.57|2104.07|2102.19|2101.69|209
1645776420000|2022-02-25 08:07:00|2102.32|2101.82|2102.82|2102.32|2103.82|2103.32|2102.32|2101.82|305
1645776430000|2022-02-25 08:07:10|2102.94|2102.44|2102.32|2101.82|2102.94|2102.44|2101.94|2101.44|118
1645776440000|2022-02-25 08:07:20|2102.07|2101.57|2102.94|2102.44|2103.07|2102.57|2102.07|2101.57|249
1645776450000|2022-02-25 08:07:30|2102.82|2102.32|2102.07|2101.57|2103.07|2102.57|2102.07|2101.57|156
1645776460000|2022-02-25 08:07:40|2101.94|2101.44|2101.44|2100.94|2101.94|2101.44|2101.32|2100.82|160
1645776470000|2022-02-25 08:07:50|2101.32|2100.82|2100.94|2100.44|2101.57|2101.07|2100.69|2100.19|126
1645776480000|2022-02-25 08:08:00|2101.07|2100.57|2100.94|2100.44|2101.94|2101.44|2100.57|2100.07|223
1645776490000|2022-02-25 08:08:10|2100.82|2100.32|2100.07|2099.57|2100.82|2100.32|2099.94|2099.44|140
1645776500000|2022-02-25 08:08:20|2100.19|2099.69|2100.44|2099.94|2100.57|2100.07|2099.69|2099.19|133
1645776510000|2022-02-25 08:08:30|2100.32|2099.82|2098.69|2098.19|2100.32|2099.82|2098.57|2098.07|169
1645776520000|2022-02-25 08:08:40|2098.82|2098.32|2100.07|2099.57|2100.32|2099.82|2098.69|2098.19|247
1645776530000|2022-02-25 08:08:50|2100.19|2099.69|2099.82|2099.32|2100.44|2099.94|2099.82|2099.32|83
1645776540000|2022-02-25 08:09:00|2099.94|2099.44|2100.07|2099.57|2100.57|2100.07|2099.82|2099.32|142
1645776550000|2022-02-25 08:09:10|2099.82|2099.32|2101.19|2100.69|2101.57|2101.07|2099.82|2099.32|108
1645776560000|2022-02-25 08:09:20|2101.07|2100.57|2101.32|2100.82|2101.57|2101.07|2101.07|2100.57|61
1645776570000|2022-02-25 08:09:30|2101.19|2100.69|2100.57|2100.07|2101.44|2100.94|2100.57|2100.07|93
1645776580000|2022-02-25 08:09:40|2100.32|2099.82|2100.32|2099.82|2100.57|2100.07|2099.94|2099.44|99
1645776590000|2022-02-25 08:09:50|2100.07|2099.57|2100.44|2099.94|2100.57|2100.07|2100.07|2099.57|141
1645776600000|2022-02-25 08:10:00|2100.32|2099.82|2099.94|2099.44|2100.82|2100.32|2099.82|2099.32|132
1645776610000|2022-02-25 08:10:10|2099.82|2099.32|2098.57|2098.07|2100.32|2099.82|2098.57|2098.07|144
1645776620000|2022-02-25 08:10:20|2098.69|2098.19|2097.94|2097.44|2098.69|2098.19|2097.94|2097.44|80
1645776630000|2022-02-25 08:10:30|2098.07|2097.57|2097.32|2096.82|2098.32|2097.82|2097.19|2096.69|151
1645776640000|2022-02-25 08:10:40|2097.19|2096.69|2096.82|2096.32|2097.82|2097.32|2096.82|2096.32|175
1645776650000|2022-02-25 08:10:50|2096.94|2096.44|2097.07|2096.57|2097.32|2096.82|2096.94|2096.44|49
1645776660000|2022-02-25 08:11:00|2097.19|2096.69|2095.82|2095.32|2097.32|2096.82|2095.82|2095.32|127
1645776670000|2022-02-25 08:11:10|2095.69|2095.19|2094.32|2093.82|2095.69|2095.19|2094.32|2093.82|142
1645776680000|2022-02-25 08:11:20|2094.19|2093.69|2092.19|2091.69|2094.57|2094.07|2092.19|2091.69|223
1645776690000|2022-02-25 08:11:30|2092.32|2091.82|2095.19|2094.69|2095.32|2094.82|2092.32|2091.82|258
1645776700000|2022-02-25 08:11:40|2095.07|2094.57|2094.44|2093.94|2095.94|2095.44|2094.19|2093.69|292
1645776710000|2022-02-25 08:11:50|2094.57|2094.07|2094.32|2093.82|2095.57|2095.07|2094.07|2093.57|106
1645776720000|2022-02-25 08:12:00|2094.44|2093.94|2094.82|2094.32|2095.07|2094.57|2094.32|2093.82|132
1645776730000|2022-02-25 08:12:10|2094.69|2094.19|2093.07|2092.57|2095.07|2094.57|2093.07|2092.57|125
1645776740000|2022-02-25 08:12:20|2092.82|2092.32|2093.57|2093.07|2093.69|2093.19|2092.57|2092.07|76
1645776750000|2022-02-25 08:12:30|2093.82|2093.32|2093.94|2093.44|2094.57|2094.07|2093.82|2093.32|117
1645776760000|2022-02-25 08:12:40|2094.07|2093.57|2093.19|2092.69|2094.07|2093.57|2093.19|2092.69|61
1645776770000|2022-02-25 08:12:50|2093.32|2092.82|2092.57|2092.07|2093.32|2092.82|2092.57|2092.07|93
1645776780000|2022-02-25 08:13:00|2092.69|2092.19|2093.57|2093.07|2094.07|2093.57|2092.69|2092.19|236
1645776790000|2022-02-25 08:13:10|2093.82|2093.32|2092.82|2092.32|2094.07|2093.57|2092.44|2091.94|182
1645776800000|2022-02-25 08:13:20|2093.07|2092.57|2093.57|2093.07|2094.07|2093.57|2093.07|2092.57|139
1645776810000|2022-02-25 08:13:30|2093.69|2093.19|2094.19|2093.69|2094.32|2093.82|2093.69|2093.19|85
1645776820000|2022-02-25 08:13:40|2094.07|2093.57|2093.57|2093.07|2094.19|2093.69|2093.57|2093.07|81
1645776830000|2022-02-25 08:13:50|2093.44|2092.94|2092.94|2092.44|2093.44|2092.94|2092.57|2092.07|132
1645776840000|2022-02-25 08:14:00|2093.07|2092.57|2094.82|2094.32|2094.82|2094.32|2093.07|2092.57|237
1645776850000|2022-02-25 08:14:10|2095.07|2094.57|2096.07|2095.57|2096.57|2096.07|2095.07|2094.57|212
1645776860000|2022-02-25 08:14:20|2096.32|2095.82|2096.82|2096.32|2097.44|2096.94|2096.32|2095.82|110
1645776870000|2022-02-25 08:14:30|2096.94|2096.44|2097.07|2096.57|2097.32|2096.82|2096.82|2096.32|126
1645776880000|2022-02-25 08:14:40|2097.19|2096.69|2096.57|2096.07|2097.32|2096.82|2096.57|2096.07|81
1645776890000|2022-02-25 08:14:50|2096.69|2096.19|2096.57|2096.07|2097.07|2096.57|2096.57|2096.07|89
1645776900000|2022-02-25 08:15:00|2096.07|2095.57|2097.32|2096.82|2099.07|2098.57|2096.07|2095.57|376
1645776910000|2022-02-25 08:15:10|2097.19|2096.69|2095.82|2095.32|2097.19|2096.69|2095.69|2095.19|159
1645776920000|2022-02-25 08:15:20|2096.07|2095.57|2094.82|2094.32|2096.07|2095.57|2094.19|2093.69|249
1645776930000|2022-02-25 08:15:30|2094.69|2094.19|2094.32|2093.82|2094.82|2094.32|2093.32|2092.82|227
1645776940000|2022-02-25 08:15:40|2094.07|2093.57|2091.19|2090.69|2094.07|2093.57|2091.19|2090.69|347
1645776950000|2022-02-25 08:15:50|2091.07|2090.57|2092.69|2092.19|2092.82|2092.32|2090.82|2090.32|278
1645776960000|2022-02-25 08:16:00|2092.82|2092.32|2092.07|2091.57|2093.32|2092.82|2091.57|2091.07|218
1645776970000|2022-02-25 08:16:10|2092.32|2091.82|2093.57|2093.07|2093.82|2093.32|2092.07|2091.57|218
1645776980000|2022-02-25 08:16:20|2093.32|2092.82|2093.07|2092.57|2093.82|2093.32|2092.57|2092.07|183
1645776990000|2022-02-25 08:16:30|2093.19|2092.69|2095.19|2094.69|2095.32|2094.82|2093.19|2092.69|160
1645777000000|2022-02-25 08:16:40|2095.32|2094.82|2095.82|2095.32|2096.07|2095.57|2094.94|2094.44|92
1645777010000|2022-02-25 08:16:50|2095.69|2095.19|2095.57|2095.07|2096.32|2095.82|2095.07|2094.57|178
1645777020000|2022-02-25 08:17:00|2095.82|2095.32|2095.07|2094.57|2096.07|2095.57|2094.32|2093.82|183
1645777030000|2022-02-25 08:17:10|2095.32|2094.82|2093.94|2093.44|2095.57|2095.07|2093.94|2093.44|132
1645777040000|2022-02-25 08:17:20|2094.07|2093.57|2095.57|2095.07|2095.57|2095.07|2093.82|2093.32|114
1645777050000|2022-02-25 08:17:30|2095.44|2094.94|2095.82|2095.32|2096.07|2095.57|2095.32|2094.82|142
1645777060000|2022-02-25 08:17:40|2096.07|2095.57|2095.07|2094.57|2096.07|2095.57|2094.82|2094.32|175
1645777070000|2022-02-25 08:17:50|2095.32|2094.82|2096.07|2095.57|2096.19|2095.69|2095.07|2094.57|132
1645777080000|2022-02-25 08:18:00|2096.32|2095.82|2097.82|2097.32|2097.82|2097.32|2096.32|2095.82|179
1645777090000|2022-02-25 08:18:10|2097.57|2097.07|2097.69|2097.19|2098.07|2097.57|2096.82|2096.32|240
1645777100000|2022-02-25 08:18:20|2097.57|2097.07|2096.57|2096.07|2098.07|2097.57|2096.57|2096.07|134
1645777110000|2022-02-25 08:18:30|2096.69|2096.19|2097.57|2097.07|2097.69|2097.19|2096.07|2095.57|239
1645777120000|2022-02-25 08:18:40|2097.82|2097.32|2097.57|2097.07|2098.19|2097.69|2097.32|2096.82|124
1645777130000|2022-02-25 08:18:50|2097.69|2097.19|2098.07|2097.57|2098.32|2097.82|2097.32|2096.82|120
1645777140000|2022-02-25 08:19:00|2098.19|2097.69|2096.07|2095.57|2098.19|2097.69|2096.07|2095.57|152
1645777150000|2022-02-25 08:19:10|2095.82|2095.32|2094.82|2094.32|2096.07|2095.57|2094.82|2094.32|160
1645777160000|2022-02-25 08:19:20|2094.57|2094.07|2094.57|2094.07|2094.82|2094.32|2094.19|2093.69|121
1645777170000|2022-02-25 08:19:30|2094.82|2094.32|2096.32|2095.82|2096.32|2095.82|2094.69|2094.19|91
1645777180000|2022-02-25 08:19:40|2096.57|2096.07|2096.19|2095.69|2096.69|2096.19|2095.94|2095.44|97
1645777190000|2022-02-25 08:19:50|2096.32|2095.82|2096.69|2096.19|2096.82|2096.32|2095.69|2095.19|72
1645777200000|2022-02-25 08:20:00|2096.82|2096.32|2094.82|2094.32|2097.07|2096.57|2094.07|2093.57|305
1645777210000|2022-02-25 08:20:10|2094.69|2094.19|2094.82|2094.32|2095.82|2095.32|2094.57|2094.07|91
1645777220000|2022-02-25 08:20:20|2094.69|2094.19|2093.69|2093.19|2094.69|2094.19|2093.69|2093.19|139
1645777230000|2022-02-25 08:20:30|2093.57|2093.07|2091.94|2091.44|2093.57|2093.07|2091.82|2091.32|175
1645777240000|2022-02-25 08:20:40|2092.07|2091.57|2090.19|2089.69|2092.32|2091.82|2090.07|2089.57|150
1645777250000|2022-02-25 08:20:50|2090.07|2089.57|2090.07|2089.57|2090.82|2090.32|2089.82|2089.32|118
1645777260000|2022-02-25 08:21:00|2090.19|2089.69|2088.82|2088.32|2090.32|2089.82|2088.82|2088.32|149
1645777270000|2022-02-25 08:21:10|2088.94|2088.44|2089.32|2088.82|2089.69|2089.19|2088.69|2088.19|112
1645777280000|2022-02-25 08:21:20|2089.44|2088.94|2089.82|2089.32|2090.32|2089.82|2088.57|2088.07|237
1645777290000|2022-02-25 08:21:30|2089.94|2089.44|2091.07|2090.57|2091.57|2091.07|2089.82|2089.32|158
1645777300000|2022-02-25 08:21:40|2090.82|2090.32|2089.44|2088.94|2091.32|2090.82|2089.44|2088.94|243
1645777310000|2022-02-25 08:21:50|2089.19|2088.69|2088.82|2088.32|2089.82|2089.32|2088.19|2087.69|145
1645777320000|2022-02-25 08:22:00|2088.57|2088.07|2089.07|2088.57|2089.82|2089.32|2088.57|2088.07|275
1645777330000|2022-02-25 08:22:10|2089.19|2088.69|2090.32|2089.82|2090.32|2089.82|2089.07|2088.57|311
1645777340000|2022-02-25 08:22:20|2090.07|2089.57|2091.57|2091.07|2091.57|2091.07|2089.94|2089.44|247
1645777350000|2022-02-25 08:22:30|2091.44|2090.94|2091.07|2090.57|2091.57|2091.07|2090.82|2090.32|180
1645777360000|2022-02-25 08:22:40|2090.82|2090.32|2090.32|2089.82|2091.32|2090.82|2090.32|2089.82|143
1645777370000|2022-02-25 08:22:50|2090.57|2090.07|2089.57|2089.07|2090.57|2090.07|2089.44|2088.94|96
1645777380000|2022-02-25 08:23:00|2089.32|2088.82|2091.19|2090.69|2091.19|2090.69|2089.07|2088.57|131
1645777390000|2022-02-25 08:23:10|2091.07|2090.57|2091.07|2090.57|2091.44|2090.94|2090.94|2090.44|89
1645777400000|2022-02-25 08:23:20|2091.19|2090.69|2089.44|2088.94|2091.19|2090.69|2089.44|2088.94|145
1645777410000|2022-02-25 08:23:30|2089.07|2088.57|2089.07|2088.57|2089.32|2088.82|2088.82|2088.32|100
1645777420000|2022-02-25 08:23:40|2088.82|2088.32|2088.57|2088.07|2089.69|2089.19|2088.57|2088.07|443
1645777430000|2022-02-25 08:23:50|2088.69|2088.19|2088.57|2088.07|2088.69|2088.19|2087.69|2087.19|160
1645777440000|2022-02-25 08:24:00|2088.44|2087.94|2089.57|2089.07|2089.57|2089.07|2088.07|2087.57|154
1645777450000|2022-02-25 08:24:10|2089.82|2089.32|2090.57|2090.07|2090.69|2090.19|2089.82|2089.32|99
1645777460000|2022-02-25 08:24:20|2090.44|2089.94|2090.69|2090.19|2091.32|2090.82|2090.44|2089.94|143
1645777470000|2022-02-25 08:24:30|2090.82|2090.32|2090.32|2089.82|2091.19|2090.69|2089.82|2089.32|90
1645777480000|2022-02-25 08:24:40|2090.19|2089.69|2090.44|2089.94|2090.94|2090.44|2089.82|2089.32|134
1645777490000|2022-02-25 08:24:50|2090.32|2089.82|2089.44|2088.94|2090.32|2089.82|2089.07|2088.57|34
1645777500000|2022-02-25 08:25:00|2089.32|2088.82|2091.44|2090.94|2091.57|2091.07|2089.32|2088.82|188
1645777510000|2022-02-25 08:25:10|2091.32|2090.82|2090.94|2090.44|2091.44|2090.94|2090.82|2090.32|191
1645777520000|2022-02-25 08:25:20|2091.07|2090.57|2091.82|2091.32|2092.07|2091.57|2090.82|2090.32|74
1645777530000|2022-02-25 08:25:30|2091.57|2091.07|2090.69|2090.19|2092.07|2091.57|2090.69|2090.19|157
1645777540000|2022-02-25 08:25:40|2090.82|2090.32|2089.69|2089.19|2091.19|2090.69|2089.69|2089.19|176
1645777550000|2022-02-25 08:25:50|2089.32|2088.82|2087.82|2087.32|2089.57|2089.07|2087.69|2087.19|153
1645777560000|2022-02-25 08:26:00|2088.07|2087.57|2085.82|2085.32|2088.19|2087.69|2085.82|2085.32|179
1645777570000|2022-02-25 08:26:10|2085.69|2085.19|2086.69|2086.19|2086.69|2086.19|2085.32|2084.82|193
1645777580000|2022-02-25 08:26:20|2086.82|2086.32|2086.57|2086.07|2087.57|2087.07|2086.57|2086.07|115
1645777590000|2022-02-25 08:26:30|2086.82|2086.32|2086.82|2086.32|2087.82|2087.32|2086.44|2085.94|134
1645777600000|2022-02-25 08:26:40|2086.57|2086.07|2086.57|2086.07|2086.94|2086.44|2085.82|2085.32|102
1645777610000|2022-02-25 08:26:50|2086.82|2086.32|2087.32|2086.82|2087.82|2087.32|2086.32|2085.82|113
1645777620000|2022-02-25 08:27:00|2087.07|2086.57|2087.82|2087.32|2087.82|2087.32|2086.69|2086.19|164
1645777630000|2022-02-25 08:27:10|2087.44|2086.94|2086.94|2086.44|2088.19|2087.69|2086.82|2086.32|117
1645777640000|2022-02-25 08:27:20|2086.82|2086.32|2089.07|2088.57|2089.32|2088.82|2086.69|2086.19|171
1645777650000|2022-02-25 08:27:30|2089.19|2088.69|2088.94|2088.44|2089.32|2088.82|2088.57|2088.07|78
1645777660000|2022-02-25 08:27:40|2088.82|2088.32|2088.07|2087.57|2088.82|2088.32|2087.82|2087.32|124
1645777670000|2022-02-25 08:27:50|2087.94|2087.44|2088.69|2088.19|2088.69|2088.19|2087.07|2086.57|116
1645777680000|2022-02-25 08:28:00|2088.57|2088.07|2086.57|2086.07|2089.32|2088.82|2086.57|2086.07|222
1645777690000|2022-02-25 08:28:10|2086.44|2085.94|2085.69|2085.19|2086.82|2086.32|2085.69|2085.19|124
1645777700000|2022-02-25 08:28:20|2085.82|2085.32|2086.82|2086.32|2087.07|2086.57|2085.82|2085.32|92
1645777710000|2022-02-25 08:28:30|2086.94|2086.44|2087.82|2087.32|2088.44|2087.94|2086.82|2086.32|132
1645777720000|2022-02-25 08:28:40|2087.69|2087.19|2087.57|2087.07|2087.82|2087.32|2086.82|2086.32|222
1645777730000|2022-02-25 08:28:50|2087.82|2087.32|2087.44|2086.94|2088.32|2087.82|2087.19|2086.69|193
1645777740000|2022-02-25 08:29:00|2087.57|2087.07|2086.32|2085.82|2088.32|2087.82|2086.32|2085.82|117
1645777750000|2022-02-25 08:29:10|2086.07|2085.57|2086.32|2085.82|2086.57|2086.07|2086.07|2085.57|30
1645777760000|2022-02-25 08:29:20|2086.44|2085.94|2086.69|2086.19|2087.07|2086.57|2085.57|2085.07|131
1645777770000|2022-02-25 08:29:30|2086.57|2086.07|2086.57|2086.07|2087.57|2087.07|2086.32|2085.82|101
1645777780000|2022-02-25 08:29:40|2086.69|2086.19|2086.44|2085.94|2086.94|2086.44|2086.32|2085.82|69
1645777790000|2022-02-25 08:29:50|2086.32|2085.82|2086.19|2085.69|2086.69|2086.19|2085.69|2085.19|68
1645777800000|2022-02-25 08:30:00|2086.07|2085.57|2087.32|2086.82|2087.57|2087.07|2086.07|2085.57|146
1645777810000|2022-02-25 08:30:10|2087.44|2086.94|2089.07|2088.57|2089.32|2088.82|2087.44|2086.94|126
1645777820000|2022-02-25 08:30:20|2089.32|2088.82|2090.07|2089.57|2090.32|2089.82|2089.19|2088.69|56
1645777830000|2022-02-25 08:30:30|2089.82|2089.32|2089.19|2088.69|2090.19|2089.69|2088.82|2088.32|114
1645777840000|2022-02-25 08:30:40|2089.32|2088.82|2089.82|2089.32|2089.82|2089.32|2089.19|2088.69|38
1645777850000|2022-02-25 08:30:50|2090.07|2089.57|2091.07|2090.57|2091.57|2091.07|2090.07|2089.57|35
1645777860000|2022-02-25 08:31:00|2090.57|2090.07|2091.07|2090.57|2091.07|2090.57|2090.19|2089.69|108
1645777870000|2022-02-25 08:31:10|2091.32|2090.82|2090.82|2090.32|2091.57|2091.07|2090.07|2089.57|82
1645777880000|2022-02-25 08:31:20|2091.07|2090.57|2091.19|2090.69|2091.69|2091.19|2090.82|2090.32|90
1645777890000|2022-02-25 08:31:30|2091.32|2090.82|2091.07|2090.57|2091.57|2091.07|2090.82|2090.32|26
1645777900000|2022-02-25 08:31:40|2090.57|2090.07|2090.32|2089.82|2090.69|2090.19|2090.07|2089.57|94
1645777910000|2022-02-25 08:31:50|2090.44|2089.94|2090.94|2090.44|2091.32|2090.82|2090.19|2089.69|60
1645777920000|2022-02-25 08:32:00|2091.07|2090.57|2092.07|2091.57|2092.07|2091.57|2090.82|2090.32|157
1645777930000|2022-02-25 08:32:10|2092.19|2091.69|2092.82|2092.32|2092.82|2092.32|2091.82|2091.32|112
1645777940000|2022-02-25 08:32:20|2092.69|2092.19|2093.57|2093.07|2093.57|2093.07|2092.57|2092.07|62
1645777950000|2022-02-25 08:32:30|2093.82|2093.32|2094.07|2093.57|2094.44|2093.94|2093.82|2093.32|116
1645777960000|2022-02-25 08:32:40|2093.94|2093.44|2093.32|2092.82|2094.32|2093.82|2093.32|2092.82|81
1645777970000|2022-02-25 08:32:50|2093.19|2092.69|2093.32|2092.82|2093.69|2093.19|2093.07|2092.57|198
1645777980000|2022-02-25 08:33:00|2093.07|2092.57|2092.07|2091.57|2093.07|2092.57|2092.07|2091.57|68
1645777990000|2022-02-25 08:33:10|2091.94|2091.44|2091.57|2091.07|2092.32|2091.82|2091.32|2090.82|72
1645778000000|2022-02-25 08:33:20|2091.69|2091.19|2092.82|2092.32|2092.82|2092.32|2091.69|2091.19|60
1645778010000|2022-02-25 08:33:30|2092.94|2092.44|2093.82|2093.32|2093.82|2093.32|2092.57|2092.07|83
1645778020000|2022-02-25 08:33:40|2093.57|2093.07|2092.94|2092.44|2093.69|2093.19|2092.94|2092.44|25
1645778030000|2022-02-25 08:33:50|2093.07|2092.57|2093.82|2093.32|2094.32|2093.82|2093.07|2092.57|72
1645778040000|2022-02-25 08:34:00|2093.32|2092.82|2093.82|2093.32|2093.82|2093.32|2092.82|2092.32|94
1645778050000|2022-02-25 08:34:10|2094.07|2093.57|2094.57|2094.07|2094.57|2094.07|2093.94|2093.44|77
1645778060000|2022-02-25 08:34:20|2094.44|2093.94|2093.82|2093.32|2094.82|2094.32|2093.82|2093.32|74
1645778070000|2022-02-25 08:34:30|2093.57|2093.07|2092.82|2092.32|2093.57|2093.07|2092.82|2092.32|74
1645778080000|2022-02-25 08:34:40|2092.94|2092.44|2093.07|2092.57|2093.57|2093.07|2092.82|2092.32|53
1645778090000|2022-02-25 08:34:50|2092.82|2092.32|2093.82|2093.32|2093.82|2093.32|2092.57|2092.07|53
1645778100000|2022-02-25 08:35:00|2093.57|2093.07|2093.69|2093.19|2093.82|2093.32|2093.44|2092.94|79
1645778110000|2022-02-25 08:35:10|2093.32|2092.82|2093.69|2093.19|2093.82|2093.32|2093.32|2092.82|64
1645778120000|2022-02-25 08:35:20|2093.57|2093.07|2093.07|2092.57|2094.19|2093.69|2093.07|2092.57|55
1645778130000|2022-02-25 08:35:30|2093.19|2092.69|2091.82|2091.32|2093.19|2092.69|2091.82|2091.32|54
1645778140000|2022-02-25 08:35:40|2091.94|2091.44|2090.57|2090.07|2092.32|2091.82|2090.57|2090.07|147
1645778150000|2022-02-25 08:35:50|2090.82|2090.32|2089.94|2089.44|2090.82|2090.32|2089.32|2088.82|159
1645778160000|2022-02-25 08:36:00|2089.82|2089.32|2090.07|2089.57|2090.07|2089.57|2089.07|2088.57|101
1645778170000|2022-02-25 08:36:10|2089.69|2089.19|2089.82|2089.32|2090.07|2089.57|2089.57|2089.07|44
1645778180000|2022-02-25 08:36:20|2090.07|2089.57|2090.94|2090.44|2091.07|2090.57|2089.57|2089.07|85
1645778190000|2022-02-25 08:36:30|2090.82|2090.32|2089.32|2088.82|2090.82|2090.32|2089.32|2088.82|83
1645778200000|2022-02-25 08:36:40|2089.07|2088.57|2088.32|2087.82|2089.07|2088.57|2088.32|2087.82|40
1645778210000|2022-02-25 08:36:50|2088.19|2087.69|2087.19|2086.69|2088.32|2087.82|2087.07|2086.57|114
1645778220000|2022-02-25 08:37:00|2087.32|2086.82|2085.57|2085.07|2087.32|2086.82|2085.32|2084.82|263
1645778230000|2022-02-25 08:37:10|2085.69|2085.19|2085.82|2085.32|2086.32|2085.82|2085.57|2085.07|175
1645778240000|2022-02-25 08:37:20|2085.57|2085.07|2084.82|2084.32|2085.57|2085.07|2084.57|2084.07|203
1645778250000|2022-02-25 08:37:30|2084.32|2083.82|2085.07|2084.57|2085.57|2085.07|2084.32|2083.82|133
1645778260000|2022-02-25 08:37:40|2084.94|2084.44|2085.32|2084.82|2085.57|2085.07|2084.69|2084.19|150
1645778270000|2022-02-25 08:37:50|2085.19|2084.69|2086.69|2086.19|2086.69|2086.19|2084.82|2084.32|99
1645778280000|2022-02-25 08:38:00|2086.57|2086.07|2086.82|2086.32|2086.82|2086.32|2086.07|2085.57|142
1645778290000|2022-02-25 08:38:10|2087.07|2086.57|2087.94|2087.44|2088.69|2088.19|2086.82|2086.32|58
1645778300000|2022-02-25 08:38:20|2087.82|2087.32|2088.19|2087.69|2088.32|2087.82|2087.57|2087.07|59
1645778310000|2022-02-25 08:38:30|2088.07|2087.57|2089.69|2089.19|2089.82|2089.32|2088.07|2087.57|42
1645778320000|2022-02-25 08:38:40|2089.57|2089.07|2089.57|2089.07|2090.57|2090.07|2089.57|2089.07|80
1645778330000|2022-02-25 08:38:50|2089.69|2089.19|2087.57|2087.07|2089.82|2089.32|2087.32|2086.82|93
1645778340000|2022-02-25 08:39:00|2087.32|2086.82|2087.57|2087.07|2087.94|2087.44|2086.82|2086.32|154
1645778350000|2022-02-25 08:39:10|2087.44|2086.94|2088.19|2087.69|2088.57|2088.07|2087.32|2086.82|36
1645778360000|2022-02-25 08:39:20|2088.07|2087.57|2087.44|2086.94|2088.07|2087.57|2087.44|2086.94|42
1645778370000|2022-02-25 08:39:30|2087.32|2086.82|2088.07|2087.57|2088.32|2087.82|2087.32|2086.82|24
1645778380000|2022-02-25 08:39:40|2087.94|2087.44|2088.32|2087.82|2088.57|2088.07|2087.82|2087.32|50
1645778390000|2022-02-25 08:39:50|2088.19|2087.69|2087.69|2087.19|2088.19|2087.69|2087.32|2086.82|61
1645778400000|2022-02-25 08:40:00|2087.57|2087.07|2086.44|2085.94|2087.82|2087.32|2086.44|2085.94|111
1645778410000|2022-02-25 08:40:10|2086.57|2086.07|2087.69|2087.19|2087.69|2087.19|2085.94|2085.44|157
1645778420000|2022-02-25 08:40:20|2087.82|2087.32|2088.07|2087.57|2088.07|2087.57|2087.57|2087.07|54
1645778430000|2022-02-25 08:40:30|2087.69|2087.19|2086.32|2085.82|2088.07|2087.57|2086.32|2085.82|60
1645778440000|2022-02-25 08:40:40|2086.57|2086.07|2086.82|2086.32|2087.07|2086.57|2086.32|2085.82|23
1645778450000|2022-02-25 08:40:50|2087.07|2086.57|2086.82|2086.32|2087.44|2086.94|2086.69|2086.19|87
1645778460000|2022-02-25 08:41:00|2086.94|2086.44|2087.32|2086.82|2087.57|2087.07|2086.32|2085.82|68
1645778470000|2022-02-25 08:41:10|2087.44|2086.94|2086.57|2086.07|2087.44|2086.94|2086.32|2085.82|64
1645778480000|2022-02-25 08:41:20|2086.69|2086.19|2087.07|2086.57|2087.44|2086.94|2086.69|2086.19|36
1645778490000|2022-02-25 08:41:30|2086.94|2086.44|2087.44|2086.94|2087.82|2087.32|2086.94|2086.44|25
1645778500000|2022-02-25 08:41:40|2087.32|2086.82|2086.07|2085.57|2087.32|2086.82|2086.07|2085.57|47
1645778510000|2022-02-25 08:41:50|2086.19|2085.69|2086.19|2085.69|2086.32|2085.82|2085.82|2085.32|52
1645778520000|2022-02-25 08:42:00|2086.32|2085.82|2086.32|2085.82|2086.94|2086.44|2086.32|2085.82|61
1645778530000|2022-02-25 08:42:10|2086.19|2085.69|2084.82|2084.32|2086.19|2085.69|2084.82|2084.32|74
1645778540000|2022-02-25 08:42:20|2084.57|2084.07|2084.57|2084.07|2085.07|2084.57|2084.32|2083.82|68
1645778550000|2022-02-25 08:42:30|2084.44|2083.94|2084.57|2084.07|2084.69|2084.19|2084.32|2083.82|52
1645778560000|2022-02-25 08:42:40|2084.94|2084.44|2084.07|2083.57|2084.94|2084.44|2083.82|2083.32|70
1645778570000|2022-02-25 08:42:50|2083.94|2083.44|2082.98|2082.48|2083.94|2083.44|2082.8|2082.3|119
1645778580000|2022-02-25 08:43:00|2083.23|2082.73|2084.4|2083.9|2084.4|2083.9|2083.23|2082.73|125
1645778590000|2022-02-25 08:43:10|2084.78|2084.28|2086.05|2085.55|2086.13|2085.63|2084.4|2083.9|57
1645778600000|2022-02-25 08:43:20|2085.93|2085.43|2085.15|2084.65|2086.3|2085.8|2085.15|2084.65|49
1645778610000|2022-02-25 08:43:30|2085.28|2084.78|2084.91|2084.41|2085.53|2085.03|2084.58|2084.08|73
1645778620000|2022-02-25 08:43:40|2085.16|2084.66|2085.16|2084.66|2085.78|2085.28|2085.16|2084.66|56
1645778630000|2022-02-25 08:43:50|2085.03|2084.53|2085.66|2085.16|2085.91|2085.41|2084.91|2084.41|109
1645778640000|2022-02-25 08:44:00|2085.41|2084.91|2084.53|2084.03|2085.53|2085.03|2084.53|2084.03|64
1645778650000|2022-02-25 08:44:10|2084.66|2084.16|2085.41|2084.91|2085.66|2085.16|2084.41|2083.91|67
1645778660000|2022-02-25 08:44:20|2085.28|2084.78|2085.41|2084.91|2086.16|2085.66|2085.16|2084.66|83
1645778670000|2022-02-25 08:44:30|2085.53|2085.03|2085.41|2084.91|2086.16|2085.66|2085.28|2084.78|56
1645778680000|2022-02-25 08:44:40|2085.03|2084.53|2084.28|2083.78|2085.03|2084.53|2084.16|2083.66|52
1645778690000|2022-02-25 08:44:50|2084.41|2083.91|2084.16|2083.66|2084.53|2084.03|2083.91|2083.41|51
1645778700000|2022-02-25 08:45:00|2083.91|2083.41|2083.66|2083.16|2083.91|2083.41|2082.91|2082.41|108
1645778710000|2022-02-25 08:45:10|2083.53|2083.03|2083.78|2083.28|2084.16|2083.66|2082.91|2082.41|102
1645778720000|2022-02-25 08:45:20|2083.66|2083.16|2083.03|2082.53|2083.66|2083.16|2082.78|2082.28|48
1645778730000|2022-02-25 08:45:30|2082.91|2082.41|2082.91|2082.41|2083.41|2082.91|2082.91|2082.41|66
1645778740000|2022-02-25 08:45:40|2082.66|2082.16|2083.41|2082.91|2083.41|2082.91|2082.41|2081.91|141
1645778750000|2022-02-25 08:45:50|2083.66|2083.16|2084.28|2083.78|2084.41|2083.91|2083.66|2083.16|172
1645778760000|2022-02-25 08:46:00|2084.41|2083.91|2084.16|2083.66|2084.91|2084.41|2084.16|2083.66|133
1645778770000|2022-02-25 08:46:10|2083.91|2083.41|2084.41|2083.91|2084.66|2084.16|2083.91|2083.41|95
1645778780000|2022-02-25 08:46:20|2084.53|2084.03|2085.91|2085.41|2086.16|2085.66|2084.53|2084.03|186
1645778790000|2022-02-25 08:46:30|2086.03|2085.53|2086.53|2086.03|2086.91|2086.41|2086.03|2085.53|159
1645778800000|2022-02-25 08:46:40|2086.41|2085.91|2086.41|2085.91|2086.91|2086.41|2086.16|2085.66|88
1645778810000|2022-02-25 08:46:50|2086.28|2085.78|2086.16|2085.66|2086.41|2085.91|2085.91|2085.41|63
1645778820000|2022-02-25 08:47:00|2085.91|2085.41|2085.16|2084.66|2085.91|2085.41|2085.16|2084.66|91
1645778830000|2022-02-25 08:47:10|2085.41|2084.91|2085.66|2085.16|2085.66|2085.16|2085.16|2084.66|53
1645778840000|2022-02-25 08:47:20|2085.53|2085.03|2083.91|2083.41|2085.66|2085.16|2083.91|2083.41|107
1645778850000|2022-02-25 08:47:30|2083.66|2083.16|2084.66|2084.16|2084.66|2084.16|2083.66|2083.16|46
1645778860000|2022-02-25 08:47:40|2084.41|2083.91|2084.28|2083.78|2084.41|2083.91|2083.28|2082.78|83
1645778870000|2022-02-25 08:47:50|2084.41|2083.91|2085.16|2084.66|2085.16|2084.66|2084.03|2083.53|38
1645778880000|2022-02-25 08:48:00|2085.28|2084.78|2084.91|2084.41|2085.66|2085.16|2084.91|2084.41|91
1645778890000|2022-02-25 08:48:10|2084.66|2084.16|2084.28|2083.78|2084.78|2084.28|2084.16|2083.66|78
1645778900000|2022-02-25 08:48:20|2084.16|2083.66|2084.66|2084.16|2084.91|2084.41|2084.16|2083.66|40
1645778910000|2022-02-25 08:48:30|2084.78|2084.28|2085.41|2084.91|2085.66|2085.16|2084.66|2084.16|87
1645778920000|2022-02-25 08:48:40|2085.66|2085.16|2085.91|2085.41|2086.16|2085.66|2085.66|2085.16|75
1645778930000|2022-02-25 08:48:50|2086.16|2085.66|2085.91|2085.41|2086.41|2085.91|2085.66|2085.16|76
1645778940000|2022-02-25 08:49:00|2086.03|2085.53|2085.66|2085.16|2086.16|2085.66|2085.66|2085.16|64
1645778950000|2022-02-25 08:49:10|2085.78|2085.28|2085.91|2085.41|2085.91|2085.41|2085.41|2084.91|64
1645778960000|2022-02-25 08:49:20|2086.03|2085.53|2085.78|2085.28|2086.41|2085.91|2085.66|2085.16|81
1645778970000|2022-02-25 08:49:30|2085.66|2085.16|2085.91|2085.41|2086.16|2085.66|2085.41|2084.91|50
1645778980000|2022-02-25 08:49:40|2085.78|2085.28|2085.16|2084.66|2085.91|2085.41|2084.91|2084.41|61
1645778990000|2022-02-25 08:49:50|2085.03|2084.53|2084.91|2084.41|2085.41|2084.91|2084.66|2084.16|43
1645779000000|2022-02-25 08:50:00|2085.03|2084.53|2085.91|2085.41|2085.91|2085.41|2084.91|2084.41|66
1645779010000|2022-02-25 08:50:10|2086.16|2085.66|2085.91|2085.41|2086.16|2085.66|2085.78|2085.28|74
1645779020000|2022-02-25 08:50:20|2085.16|2084.66|2084.41|2083.91|2085.16|2084.66|2084.41|2083.91|147
1645779030000|2022-02-25 08:50:30|2084.16|2083.66|2084.41|2083.91|2084.53|2084.03|2083.91|2083.41|86
1645779040000|2022-02-25 08:50:40|2084.53|2084.03|2084.91|2084.41|2085.41|2084.91|2084.41|2083.91|58
1645779050000|2022-02-25 08:50:50|2085.03|2084.53|2085.91|2085.41|2085.91|2085.41|2084.91|2084.41|42
1645779060000|2022-02-25 08:51:00|2085.66|2085.16|2086.41|2085.91|2086.41|2085.91|2085.16|2084.66|56
1645779070000|2022-02-25 08:51:10|2086.66|2086.16|2088.91|2088.41|2088.91|2088.41|2086.66|2086.16|96
1645779080000|2022-02-25 08:51:20|2089.16|2088.66|2089.41|2088.91|2089.41|2088.91|2088.91|2088.41|87
1645779090000|2022-02-25 08:51:30|2089.53|2089.03|2089.66|2089.16|2089.66|2089.16|2089.16|2088.66|60
1645779100000|2022-02-25 08:51:40|2089.78|2089.28|2090.41|2089.91|2090.66|2090.16|2089.66|2089.16|119
1645779110000|2022-02-25 08:51:50|2090.28|2089.78|2089.78|2089.28|2090.41|2089.91|2089.41|2088.91|191
1645779120000|2022-02-25 08:52:00|2089.91|2089.41|2090.53|2090.03|2090.66|2090.16|2089.53|2089.03|48
1645779130000|2022-02-25 08:52:10|2090.41|2089.91|2091.16|2090.66|2091.91|2091.41|2090.41|2089.91|62
1645779140000|2022-02-25 08:52:20|2091.28|2090.78|2093.16|2092.66|2093.16|2092.66|2091.28|2090.78|83
1645779150000|2022-02-25 08:52:30|2093.28|2092.78|2092.91|2092.41|2093.41|2092.91|2092.78|2092.28|93
1645779160000|2022-02-25 08:52:40|2093.16|2092.66|2092.41|2091.91|2093.16|2092.66|2092.41|2091.91|67
1645779170000|2022-02-25 08:52:50|2092.53|2092.03|2090.78|2090.28|2092.66|2092.16|2090.78|2090.28|90
1645779180000|2022-02-25 08:53:00|2090.66|2090.16|2091.66|2091.16|2091.66|2091.16|2090.53|2090.03|86
1645779190000|2022-02-25 08:53:10|2091.41|2090.91|2091.41|2090.91|2091.41|2090.91|2090.91|2090.41|97
1645779200000|2022-02-25 08:53:20|2091.28|2090.78|2091.41|2090.91|2091.66|2091.16|2091.16|2090.66|18
1645779210000|2022-02-25 08:53:30|2091.53|2091.03|2090.66|2090.16|2091.53|2091.03|2090.41|2089.91|43
1645779220000|2022-02-25 08:53:40|2090.78|2090.28|2090.41|2089.91|2091.03|2090.53|2090.28|2089.78|39
1645779230000|2022-02-25 08:53:50|2089.91|2089.41|2088.41|2087.91|2089.91|2089.41|2088.41|2087.91|78
1645779240000|2022-02-25 08:54:00|2088.53|2088.03|2087.28|2086.78|2088.66|2088.16|2087.28|2086.78|54
1645779250000|2022-02-25 08:54:10|2087.16|2086.66|2086.41|2085.91|2087.41|2086.91|2086.41|2085.91|57
1645779260000|2022-02-25 08:54:20|2086.16|2085.66|2086.41|2085.91|2086.66|2086.16|2085.91|2085.41|90
1645779270000|2022-02-25 08:54:30|2086.28|2085.78|2086.66|2086.16|2087.16|2086.66|2086.28|2085.78|88
1645779280000|2022-02-25 08:54:40|2086.78|2086.28|2086.41|2085.91|2086.78|2086.28|2086.41|2085.91|31
1645779290000|2022-02-25 08:54:50|2086.66|2086.16|2086.91|2086.41|2087.16|2086.66|2086.16|2085.66|28
1645779300000|2022-02-25 08:55:00|2086.78|2086.28|2085.78|2085.28|2086.78|2086.28|2085.66|2085.16|75
1645779310000|2022-02-25 08:55:10|2085.66|2085.16|2086.91|2086.41|2086.91|2086.41|2085.28|2084.78|76
1645779320000|2022-02-25 08:55:20|2086.66|2086.16|2087.16|2086.66|2087.41|2086.91|2086.28|2085.78|86
1645779330000|2022-02-25 08:55:30|2087.03|2086.53|2087.28|2086.78|2087.66|2087.16|2086.91|2086.41|32
1645779340000|2022-02-25 08:55:40|2087.91|2087.41|2088.53|2088.03|2088.91|2088.41|2087.91|2087.41|124
1645779350000|2022-02-25 08:55:50|2088.41|2087.91|2088.41|2087.91|2088.41|2087.91|2088.03|2087.53|32
1645779360000|2022-02-25 08:56:00|2088.16|2087.66|2088.41|2087.91|2088.66|2088.16|2087.91|2087.41|46
1645779370000|2022-02-25 08:56:10|2088.28|2087.78|2085.66|2085.16|2088.28|2087.78|2085.66|2085.16|133
1645779380000|2022-02-25 08:56:20|2085.78|2085.28|2084.91|2084.41|2085.78|2085.28|2084.66|2084.16|53
1645779390000|2022-02-25 08:56:30|2085.03|2084.53|2084.28|2083.78|2085.16|2084.66|2084.16|2083.66|60
1645779400000|2022-02-25 08:56:40|2084.16|2083.66|2085.16|2084.66|2085.28|2084.78|2084.16|2083.66|29
1645779410000|2022-02-25 08:56:50|2085.03|2084.53|2085.16|2084.66|2085.28|2084.78|2084.66|2084.16|46
1645779420000|2022-02-25 08:57:00|2085.03|2084.53|2084.28|2083.78|2085.16|2084.66|2084.16|2083.66|64
1645779430000|2022-02-25 08:57:10|2084.41|2083.91|2084.66|2084.16|2084.91|2084.41|2084.16|2083.66|31
1645779440000|2022-02-25 08:57:20|2084.78|2084.28|2085.66|2085.16|2085.66|2085.16|2084.78|2084.28|81
1645779450000|2022-02-25 08:57:30|2085.41|2084.91|2084.66|2084.16|2085.66|2085.16|2084.66|2084.16|46
1645779460000|2022-02-25 08:57:40|2084.53|2084.03|2084.16|2083.66|2084.78|2084.28|2084.16|2083.66|40
1645779470000|2022-02-25 08:57:50|2084.03|2083.53|2084.16|2083.66|2084.53|2084.03|2084.03|2083.53|25
1645779480000|2022-02-25 08:58:00|2084.28|2083.78|2083.16|2082.66|2084.41|2083.91|2082.91|2082.41|97
1645779490000|2022-02-25 08:58:10|2082.78|2082.28|2082.16|2081.66|2082.78|2082.28|2082.03|2081.53|104
1645779500000|2022-02-25 08:58:20|2081.91|2081.41|2082.16|2081.66|2082.41|2081.91|2081.66|2081.16|151
1645779510000|2022-02-25 08:58:30|2081.91|2081.41|2082.16|2081.66|2082.16|2081.66|2081.41|2080.91|64
1645779520000|2022-02-25 08:58:40|2082.41|2081.91|2081.78|2081.28|2082.41|2081.91|2081.66|2081.16|66
1645779530000|2022-02-25 08:58:50|2081.91|2081.41|2081.28|2080.78|2082.16|2081.66|2081.28|2080.78|31
1645779540000|2022-02-25 08:59:00|2081.41|2080.91|2081.16|2080.66|2082.16|2081.66|2080.91|2080.41|92
1645779550000|2022-02-25 08:59:10|2081.28|2080.78|2081.66|2081.16|2082.28|2081.78|2081.16|2080.66|58
1645779560000|2022-02-25 08:59:20|2081.78|2081.28|2081.66|2081.16|2082.28|2081.78|2081.41|2080.91|105
1645779570000|2022-02-25 08:59:30|2081.91|2081.41|2082.03|2081.53|2082.41|2081.91|2081.66|2081.16|61
1645779580000|2022-02-25 08:59:40|2082.16|2081.66|2082.16|2081.66|2082.66|2082.16|2081.91|2081.41|60
1645779590000|2022-02-25 08:59:50|2082.41|2081.91|2082.03|2081.53|2082.66|2082.16|2081.91|2081.41|34
1645779600000|2022-02-25 09:00:00|2082.16|2081.66|2082.91|2082.41|2082.91|2082.41|2082.16|2081.66|93
1645779610000|2022-02-25 09:00:10|2083.16|2082.66|2082.28|2081.78|2083.91|2083.41|2082.16|2081.66|166
1645779620000|2022-02-25 09:00:20|2082.41|2081.91|2080.91|2080.41|2082.53|2082.03|2080.91|2080.41|119
1645779630000|2022-02-25 09:00:30|2081.16|2080.66|2081.28|2080.78|2081.28|2080.78|2080.91|2080.41|37
1645779640000|2022-02-25 09:00:40|2081.16|2080.66|2082.28|2081.78|2082.28|2081.78|2080.91|2080.41|60
1645779650000|2022-02-25 09:00:50|2081.91|2081.41|2082.16|2081.66|2082.66|2082.16|2081.91|2081.41|58
1645779660000|2022-02-25 09:01:00|2082.03|2081.53|2081.41|2080.91|2082.16|2081.66|2081.41|2080.91|46
1645779670000|2022-02-25 09:01:10|2081.16|2080.66|2080.28|2079.78|2081.41|2080.91|2080.28|2079.78|56
1645779680000|2022-02-25 09:01:20|2080.41|2079.91|2081.78|2081.28|2081.91|2081.41|2080.16|2079.66|73
1645779690000|2022-02-25 09:01:30|2081.91|2081.41|2082.16|2081.66|2082.16|2081.66|2081.66|2081.16|68
1645779700000|2022-02-25 09:01:40|2082.28|2081.78|2082.91|2082.41|2083.16|2082.66|2082.16|2081.66|84
1645779710000|2022-02-25 09:01:50|2083.16|2082.66|2082.41|2081.91|2083.16|2082.66|2082.28|2081.78|50
1645779720000|2022-02-25 09:02:00|2082.53|2082.03|2083.41|2082.91|2083.53|2083.03|2082.41|2081.91|67
1645779730000|2022-02-25 09:02:10|2083.53|2083.03|2082.91|2082.41|2083.66|2083.16|2082.78|2082.28|87
1645779740000|2022-02-25 09:02:20|2082.78|2082.28|2082.66|2082.16|2083.16|2082.66|2082.41|2081.91|48
1645779750000|2022-02-25 09:02:30|2082.53|2082.03|2082.03|2081.53|2082.78|2082.28|2081.66|2081.16|48
1645779760000|2022-02-25 09:02:40|2082.16|2081.66|2082.28|2081.78|2082.41|2081.91|2082.03|2081.53|15
1645779770000|2022-02-25 09:02:50|2082.41|2081.91|2081.66|2081.16|2082.66|2082.16|2081.41|2080.91|38
1645779780000|2022-02-25 09:03:00|2081.53|2081.03|2080.91|2080.41|2081.53|2081.03|2080.91|2080.41|48
1645779790000|2022-02-25 09:03:10|2081.03|2080.53|2080.41|2079.91|2081.03|2080.53|2080.41|2079.91|96
1645779800000|2022-02-25 09:03:20|2080.28|2079.78|2080.66|2080.16|2080.66|2080.16|2080.16|2079.66|32
1645779810000|2022-02-25 09:03:30|2080.78|2080.28|2081.91|2081.41|2082.16|2081.66|2080.66|2080.16|89
1645779820000|2022-02-25 09:03:40|2081.66|2081.16|2080.66|2080.16|2081.91|2081.41|2080.66|2080.16|74
1645779830000|2022-02-25 09:03:50|2080.41|2079.91|2078.91|2078.41|2080.41|2079.91|2078.91|2078.41|69
1645779840000|2022-02-25 09:04:00|2079.03|2078.53|2080.41|2079.91|2080.41|2079.91|2078.91|2078.41|102
1645779850000|2022-02-25 09:04:10|2080.53|2080.03|2080.03|2079.53|2080.53|2080.03|2079.91|2079.41|49
1645779860000|2022-02-25 09:04:20|2080.16|2079.66|2079.41|2078.91|2080.16|2079.66|2079.16|2078.66|212
1645779870000|2022-02-25 09:04:30|2079.28|2078.78|2079.16|2078.66|2079.41|2078.91|2079.03|2078.53|111
1645779880000|2022-02-25 09:04:40|2079.03|2078.53|2078.41|2077.91|2079.28|2078.78|2078.16|2077.66|73
1645779890000|2022-02-25 09:04:50|2078.28|2077.78|2078.41|2077.91|2078.66|2078.16|2077.91|2077.41|188
1645779900000|2022-02-25 09:05:00|2078.66|2078.16|2078.66|2078.16|2078.91|2078.41|2077.91|2077.41|174
1645779910000|2022-02-25 09:05:10|2078.53|2078.03|2078.16|2077.66|2078.66|2078.16|2078.16|2077.66|104
1645779920000|2022-02-25 09:05:20|2078.03|2077.53|2079.41|2078.91|2079.66|2079.16|2077.91|2077.41|179
1645779930000|2022-02-25 09:05:30|2079.66|2079.16|2079.16|2078.66|2079.66|2079.16|2078.91|2078.41|33
1645779940000|2022-02-25 09:05:40|2078.91|2078.41|2077.66|2077.16|2078.91|2078.41|2077.66|2077.16|80
1645779950000|2022-02-25 09:05:50|2077.78|2077.28|2078.91|2078.41|2078.91|2078.41|2077.78|2077.28|64
1645779960000|2022-02-25 09:06:00|2079.03|2078.53|2077.66|2077.16|2079.16|2078.66|2077.41|2076.91|127
1645779970000|2022-02-25 09:06:10|2077.53|2077.03|2076.41|2075.91|2077.53|2077.03|2076.16|2075.66|119
1645779980000|2022-02-25 09:06:20|2076.28|2075.78|2075.03|2074.53|2076.41|2075.91|2074.91|2074.41|130
1645779990000|2022-02-25 09:06:30|2075.16|2074.66|2075.41|2074.91|2075.53|2075.03|2074.91|2074.41|183
1645780000000|2022-02-25 09:06:40|2075.66|2075.16|2075.78|2075.28|2075.91|2075.41|2075.41|2074.91|76
1645780010000|2022-02-25 09:06:50|2075.66|2075.16|2075.66|2075.16|2075.78|2075.28|2074.91|2074.41|72
1645780020000|2022-02-25 09:07:00|2075.78|2075.28|2076.41|2075.91|2076.41|2075.91|2075.66|2075.16|70
1645780030000|2022-02-25 09:07:10|2076.66|2076.16|2076.16|2075.66|2076.66|2076.16|2075.78|2075.28|51
1645780040000|2022-02-25 09:07:20|2075.91|2075.41|2076.41|2075.91|2076.66|2076.16|2075.91|2075.41|55
1645780050000|2022-02-25 09:07:30|2076.53|2076.03|2076.41|2075.91|2076.66|2076.16|2076.16|2075.66|48
1645780060000|2022-02-25 09:07:40|2076.53|2076.03|2076.66|2076.16|2076.66|2076.16|2076.03|2075.53|84
1645780070000|2022-02-25 09:07:50|2076.91|2076.41|2076.91|2076.41|2077.03|2076.53|2076.53|2076.03|30
1645780080000|2022-02-25 09:08:00|2077.41|2076.91|2077.91|2077.41|2078.16|2077.66|2077.28|2076.78|72
1645780090000|2022-02-25 09:08:10|2078.03|2077.53|2078.41|2077.91|2078.66|2078.16|2078.03|2077.53|79
1645780100000|2022-02-25 09:08:20|2078.53|2078.03|2078.91|2078.41|2079.41|2078.91|2078.53|2078.03|73
1645780110000|2022-02-25 09:08:30|2079.03|2078.53|2079.03|2078.53|2079.41|2078.91|2078.66|2078.16|53
1645780120000|2022-02-25 09:08:40|2078.91|2078.41|2077.78|2077.28|2078.91|2078.41|2077.66|2077.16|89
1645780130000|2022-02-25 09:08:50|2077.91|2077.41|2077.66|2077.16|2077.91|2077.41|2077.41|2076.91|40
1645780140000|2022-02-25 09:09:00|2077.91|2077.41|2079.03|2078.53|2079.03|2078.53|2077.78|2077.28|37
1645780150000|2022-02-25 09:09:10|2078.91|2078.41|2079.16|2078.66|2079.41|2078.91|2078.91|2078.41|35
1645780160000|2022-02-25 09:09:20|2079.28|2078.78|2079.41|2078.91|2079.66|2079.16|2079.16|2078.66|93
1645780170000|2022-02-25 09:09:30|2079.28|2078.78|2078.91|2078.41|2079.28|2078.78|2078.41|2077.91|33
1645780180000|2022-02-25 09:09:40|2079.03|2078.53|2078.16|2077.66|2079.03|2078.53|2078.16|2077.66|33
1645780190000|2022-02-25 09:09:50|2078.28|2077.78|2077.41|2076.91|2078.66|2078.16|2077.41|2076.91|78
1645780200000|2022-02-25 09:10:00|2077.28|2076.78|2077.16|2076.66|2077.41|2076.91|2077.16|2076.66|51
1645780210000|2022-02-25 09:10:10|2077.28|2076.78|2077.16|2076.66|2077.66|2077.16|2076.91|2076.41|91
1645780220000|2022-02-25 09:10:20|2077.28|2076.78|2076.91|2076.41|2077.66|2077.16|2076.91|2076.41|48
1645780230000|2022-02-25 09:10:30|2077.03|2076.53|2077.03|2076.53|2077.41|2076.91|2076.91|2076.41|72
1645780240000|2022-02-25 09:10:40|2076.91|2076.41|2077.41|2076.91|2077.66|2077.16|2076.91|2076.41|51
1645780250000|2022-02-25 09:10:50|2077.16|2076.66|2077.16|2076.66|2077.41|2076.91|2076.28|2075.78|106
1645780260000|2022-02-25 09:11:00|2076.91|2076.41|2077.16|2076.66|2077.66|2077.16|2076.91|2076.41|123
1645780270000|2022-02-25 09:11:10|2076.78|2076.28|2077.16|2076.66|2077.53|2077.03|2076.78|2076.28|127
1645780280000|2022-02-25 09:11:20|2077.28|2076.78|2077.16|2076.66|2077.66|2077.16|2077.16|2076.66|58
1645780290000|2022-02-25 09:11:30|2076.78|2076.28|2076.66|2076.16|2076.91|2076.41|2076.41|2075.91|53
1645780300000|2022-02-25 09:11:40|2076.41|2075.91|2075.91|2075.41|2076.41|2075.91|2075.41|2074.91|77
1645780310000|2022-02-25 09:11:50|2076.03|2075.53|2077.91|2077.41|2077.91|2077.41|2076.03|2075.53|88
1645780320000|2022-02-25 09:12:00|2077.78|2077.28|2077.66|2077.16|2077.91|2077.41|2077.41|2076.91|62
1645780330000|2022-02-25 09:12:10|2077.78|2077.28|2077.91|2077.41|2078.16|2077.66|2077.66|2077.16|48
1645780340000|2022-02-25 09:12:20|2078.03|2077.53|2078.16|2077.66|2078.16|2077.66|2077.91|2077.41|19
1645780350000|2022-02-25 09:12:30|2078.03|2077.53|2078.28|2077.78|2078.28|2077.78|2077.91|2077.41|32
1645780360000|2022-02-25 09:12:40|2078.41|2077.91|2077.91|2077.41|2078.41|2077.91|2077.91|2077.41|23
1645780370000|2022-02-25 09:12:50|2077.66|2077.16|2078.16|2077.66|2078.41|2077.91|2077.66|2077.16|22
1645780380000|2022-02-25 09:13:00|2077.91|2077.41|2078.28|2077.78|2078.28|2077.78|2077.91|2077.41|74
1645780390000|2022-02-25 09:13:10|2078.41|2077.91|2077.91|2077.41|2078.41|2077.91|2077.53|2077.03|68
1645780400000|2022-02-25 09:13:20|2077.78|2077.28|2077.16|2076.66|2077.78|2077.28|2077.16|2076.66|10
1645780410000|2022-02-25 09:13:30|2076.66|2076.16|2076.41|2075.91|2077.16|2076.66|2076.41|2075.91|84
1645780420000|2022-02-25 09:13:40|2076.16|2075.66|2075.91|2075.41|2076.41|2075.91|2075.91|2075.41|35
1645780430000|2022-02-25 09:13:50|2076.03|2075.53|2076.41|2075.91|2076.41|2075.91|2075.91|2075.41|34
1645780440000|2022-02-25 09:14:00|2076.53|2076.03|2076.41|2075.91|2076.66|2076.16|2076.28|2075.78|91
1645780450000|2022-02-25 09:14:10|2076.53|2076.03|2076.66|2076.16|2076.91|2076.41|2076.41|2075.91|44
1645780460000|2022-02-25 09:14:20|2076.78|2076.28|2077.66|2077.16|2077.66|2077.16|2076.66|2076.16|52
1645780470000|2022-02-25 09:14:30|2077.53|2077.03|2077.41|2076.91|2077.91|2077.41|2077.41|2076.91|44
1645780480000|2022-02-25 09:14:40|2077.53|2077.03|2077.41|2076.91|2077.53|2077.03|2076.91|2076.41|29
1645780490000|2022-02-25 09:14:50|2077.53|2077.03|2076.91|2076.41|2077.53|2077.03|2076.66|2076.16|23
1645780500000|2022-02-25 09:15:00|2076.66|2076.16|2078.16|2077.66|2078.41|2077.91|2076.66|2076.16|151
1645780510000|2022-02-25 09:15:10|2078.28|2077.78|2077.91|2077.41|2078.66|2078.16|2077.91|2077.41|61
1645780520000|2022-02-25 09:15:20|2077.78|2077.28|2078.16|2077.66|2078.16|2077.66|2077.41|2076.91|57
1645780530000|2022-02-25 09:15:30|2078.28|2077.78|2079.91|2079.41|2079.91|2079.41|2078.16|2077.66|72
1645780540000|2022-02-25 09:15:40|2079.78|2079.28|2079.91|2079.41|2080.16|2079.66|2079.66|2079.16|77
1645780550000|2022-02-25 09:15:50|2079.66|2079.16|2078.16|2077.66|2079.78|2079.28|2078.16|2077.66|117
1645780560000|2022-02-25 09:16:00|2078.03|2077.53|2078.66|2078.16|2078.66|2078.16|2078.03|2077.53|52
1645780570000|2022-02-25 09:16:10|2078.53|2078.03|2078.66|2078.16|2078.91|2078.41|2078.41|2077.91|29
1645780580000|2022-02-25 09:16:20|2078.78|2078.28|2077.78|2077.28|2078.78|2078.28|2077.66|2077.16|38
1645780590000|2022-02-25 09:16:30|2077.66|2077.16|2077.41|2076.91|2077.91|2077.41|2076.91|2076.41|52
1645780600000|2022-02-25 09:16:40|2077.66|2077.16|2078.28|2077.78|2078.41|2077.91|2077.66|2077.16|31
1645780610000|2022-02-25 09:16:50|2078.41|2077.91|2079.41|2078.91|2079.66|2079.16|2078.16|2077.66|52
1645780620000|2022-02-25 09:17:00|2079.16|2078.66|2079.91|2079.41|2079.91|2079.41|2079.16|2078.66|26
1645780630000|2022-02-25 09:17:10|2080.16|2079.66|2080.66|2080.16|2080.91|2080.41|2080.16|2079.66|37
1645780640000|2022-02-25 09:17:20|2080.41|2079.91|2080.66|2080.16|2080.91|2080.41|2080.41|2079.91|75
1645780650000|2022-02-25 09:17:30|2080.78|2080.28|2081.91|2081.41|2082.16|2081.66|2080.78|2080.28|114
1645780660000|2022-02-25 09:17:40|2082.03|2081.53|2082.41|2081.91|2083.03|2082.53|2082.03|2081.53|144
1645780670000|2022-02-25 09:17:50|2082.16|2081.66|2082.91|2082.41|2082.91|2082.41|2081.78|2081.28|41
1645780680000|2022-02-25 09:18:00|2082.66|2082.16|2082.66|2082.16|2082.91|2082.41|2082.41|2081.91|66
1645780690000|2022-02-25 09:18:10|2082.41|2081.91|2082.41|2081.91|2082.53|2082.03|2082.03|2081.53|64
1645780700000|2022-02-25 09:18:20|2082.53|2082.03|2082.78|2082.28|2083.03|2082.53|2082.41|2081.91|39
1645780710000|2022-02-25 09:18:30|2082.66|2082.16|2082.16|2081.66|2082.78|2082.28|2081.91|2081.41|28
1645780720000|2022-02-25 09:18:40|2082.28|2081.78|2082.91|2082.41|2082.91|2082.41|2082.16|2081.66|12
1645780730000|2022-02-25 09:18:50|2083.16|2082.66|2082.41|2081.91|2083.16|2082.66|2082.16|2081.66|50
1645780740000|2022-02-25 09:19:00|2082.66|2082.16|2083.16|2082.66|2083.41|2082.91|2082.53|2082.03|79
1645780750000|2022-02-25 09:19:10|2082.91|2082.41|2082.66|2082.16|2083.41|2082.91|2082.66|2082.16|84
1645780760000|2022-02-25 09:19:20|2082.41|2081.91|2083.16|2082.66|2083.41|2082.91|2082.28|2081.78|58
1645780770000|2022-02-25 09:19:30|2083.03|2082.53|2082.41|2081.91|2083.03|2082.53|2082.41|2081.91|62
1645780780000|2022-02-25 09:19:40|2082.16|2081.66|2082.16|2081.66|2082.28|2081.78|2081.41|2080.91|195
1645780790000|2022-02-25 09:19:50|2082.03|2081.53|2082.16|2081.66|2082.41|2081.91|2082.03|2081.53|126
1645780800000|2022-02-25 09:20:00|2082.53|2082.03|2082.78|2082.28|2082.91|2082.41|2082.41|2081.91|78
1645780810000|2022-02-25 09:20:10|2082.66|2082.16|2082.91|2082.41|2083.16|2082.66|2082.66|2082.16|77
1645780820000|2022-02-25 09:20:20|2083.03|2082.53|2082.41|2081.91|2083.03|2082.53|2082.41|2081.91|39
1645780830000|2022-02-25 09:20:30|2082.53|2082.03|2082.41|2081.91|2082.66|2082.16|2082.16|2081.66|27
1645780840000|2022-02-25 09:20:40|2082.53|2082.03|2083.03|2082.53|2083.41|2082.91|2082.41|2081.91|115
1645780850000|2022-02-25 09:20:50|2082.91|2082.41|2083.16|2082.66|2083.16|2082.66|2082.91|2082.41|60
1645780860000|2022-02-25 09:21:00|2082.66|2082.16|2082.16|2081.66|2082.66|2082.16|2081.91|2081.41|44
1645780870000|2022-02-25 09:21:10|2081.91|2081.41|2081.41|2080.91|2082.03|2081.53|2081.28|2080.78|24
1645780880000|2022-02-25 09:21:20|2081.28|2080.78|2080.41|2079.91|2081.41|2080.91|2080.41|2079.91|32
1645780890000|2022-02-25 09:21:30|2080.16|2079.66|2080.16|2079.66|2080.66|2080.16|2080.16|2079.66|40
1645780900000|2022-02-25 09:21:40|2080.28|2079.78|2080.41|2079.91|2080.41|2079.91|2079.66|2079.16|30
1645780910000|2022-02-25 09:21:50|2080.28|2079.78|2081.66|2081.16|2081.66|2081.16|2080.28|2079.78|75
1645780920000|2022-02-25 09:22:00|2081.41|2080.91|2082.28|2081.78|2082.53|2082.03|2081.41|2080.91|74
1645780930000|2022-02-25 09:22:10|2082.41|2081.91|2083.16|2082.66|2083.28|2082.78|2082.16|2081.66|61
1645780940000|2022-02-25 09:22:20|2083.03|2082.53|2083.16|2082.66|2083.66|2083.16|2082.91|2082.41|51
1645780950000|2022-02-25 09:22:30|2083.28|2082.78|2083.03|2082.53|2083.91|2083.41|2082.91|2082.41|100
1645780960000|2022-02-25 09:22:40|2082.66|2082.16|2082.91|2082.41|2083.41|2082.91|2082.66|2082.16|78
1645780970000|2022-02-25 09:22:50|2082.78|2082.28|2081.91|2081.41|2082.78|2082.28|2081.91|2081.41|68
1645780980000|2022-02-25 09:23:00|2082.03|2081.53|2081.16|2080.66|2082.16|2081.66|2080.91|2080.41|53
1645780990000|2022-02-25 09:23:10|2080.91|2080.41|2080.91|2080.41|2081.16|2080.66|2080.53|2080.03|55
1645781000000|2022-02-25 09:23:20|2080.66|2080.16|2081.16|2080.66|2081.91|2081.41|2080.66|2080.16|83
1645781010000|2022-02-25 09:23:30|2081.03|2080.53|2081.16|2080.66|2081.91|2081.41|2081.03|2080.53|47
1645781020000|2022-02-25 09:23:40|2081.28|2080.78|2081.16|2080.66|2081.66|2081.16|2081.16|2080.66|23
1645781030000|2022-02-25 09:23:50|2081.03|2080.53|2081.66|2081.16|2081.66|2081.16|2080.91|2080.41|23
1645781040000|2022-02-25 09:24:00|2081.53|2081.03|2081.53|2081.03|2081.53|2081.03|2080.91|2080.41|61
1645781050000|2022-02-25 09:24:10|2081.41|2080.91|2081.66|2081.16|2081.91|2081.41|2081.41|2080.91|44
1645781060000|2022-02-25 09:24:20|2081.53|2081.03|2081.66|2081.16|2081.78|2081.28|2081.41|2080.91|23
1645781070000|2022-02-25 09:24:30|2081.78|2081.28|2081.41|2080.91|2081.91|2081.41|2081.41|2080.91|14
1645781080000|2022-02-25 09:24:40|2081.53|2081.03|2082.41|2081.91|2082.41|2081.91|2081.53|2081.03|29
1645781090000|2022-02-25 09:24:50|2082.28|2081.78|2081.16|2080.66|2082.28|2081.78|2081.16|2080.66|68
1645781100000|2022-02-25 09:25:00|2081.41|2080.91|2079.41|2078.91|2081.41|2080.91|2079.41|2078.91|50
1645781110000|2022-02-25 09:25:10|2079.66|2079.16|2080.03|2079.53|2080.16|2079.66|2079.41|2078.91|75
1645781120000|2022-02-25 09:25:20|2080.16|2079.66|2079.66|2079.16|2080.16|2079.66|2079.66|2079.16|60
1645781130000|2022-02-25 09:25:30|2079.78|2079.28|2080.16|2079.66|2080.16|2079.66|2079.66|2079.16|143
1645781140000|2022-02-25 09:25:40|2079.91|2079.41|2079.91|2079.41|2080.16|2079.66|2079.66|2079.16|30
1645781150000|2022-02-25 09:25:50|2079.66|2079.16|2079.66|2079.16|2080.03|2079.53|2079.66|2079.16|54
1645781160000|2022-02-25 09:26:00|2079.91|2079.41|2080.66|2080.16|2080.66|2080.16|2079.66|2079.16|69
1645781170000|2022-02-25 09:26:10|2080.41|2079.91|2081.66|2081.16|2082.41|2081.91|2080.41|2079.91|93
1645781180000|2022-02-25 09:26:20|2081.78|2081.28|2080.66|2080.16|2081.78|2081.28|2080.53|2080.03|71
1645781190000|2022-02-25 09:26:30|2080.78|2080.28|2079.41|2078.91|2081.03|2080.53|2079.28|2078.78|103
1645781200000|2022-02-25 09:26:40|2079.66|2079.16|2079.78|2079.28|2079.91|2079.41|2079.66|2079.16|42
1645781210000|2022-02-25 09:26:50|2079.66|2079.16|2080.66|2080.16|2080.66|2080.16|2079.16|2078.66|78
1645781220000|2022-02-25 09:27:00|2081.03|2080.53|2080.66|2080.16|2081.16|2080.66|2080.41|2079.91|134
1645781230000|2022-02-25 09:27:10|2080.53|2080.03|2079.91|2079.41|2080.53|2080.03|2079.66|2079.16|122
1645781240000|2022-02-25 09:27:20|2080.03|2079.53|2079.91|2079.41|2080.16|2079.66|2079.16|2078.66|67
1645781250000|2022-02-25 09:27:30|2079.66|2079.16|2079.78|2079.28|2079.91|2079.41|2079.41|2078.91|45
1645781260000|2022-02-25 09:27:40|2079.91|2079.41|2080.28|2079.78|2080.53|2080.03|2079.66|2079.16|66
1645781270000|2022-02-25 09:27:50|2080.41|2079.91|2080.03|2079.53|2080.41|2079.91|2079.91|2079.41|43
1645781280000|2022-02-25 09:28:00|2079.91|2079.41|2079.41|2078.91|2079.91|2079.41|2079.28|2078.78|107
1645781290000|2022-02-25 09:28:10|2079.53|2079.03|2079.03|2078.53|2079.66|2079.16|2079.03|2078.53|48
1645781300000|2022-02-25 09:28:20|2078.91|2078.41|2078.91|2078.41|2079.03|2078.53|2078.66|2078.16|55
1645781310000|2022-02-25 09:28:30|2079.03|2078.53|2079.66|2079.16|2079.91|2079.41|2079.03|2078.53|74
1645781320000|2022-02-25 09:28:40|2079.53|2079.03|2079.16|2078.66|2079.66|2079.16|2079.16|2078.66|74
1645781330000|2022-02-25 09:28:50|2078.91|2078.41|2079.41|2078.91|2079.41|2078.91|2078.66|2078.16|48
1645781340000|2022-02-25 09:29:00|2079.28|2078.78|2079.91|2079.41|2080.16|2079.66|2079.16|2078.66|43
1645781350000|2022-02-25 09:29:10|2080.16|2079.66|2080.66|2080.16|2080.66|2080.16|2080.16|2079.66|50
1645781360000|2022-02-25 09:29:20|2080.53|2080.03|2082.16|2081.66|2082.16|2081.66|2080.41|2079.91|116
1645781370000|2022-02-25 09:29:30|2082.41|2081.91|2081.91|2081.41|2082.66|2082.16|2081.66|2081.16|145
1645781380000|2022-02-25 09:29:40|2082.03|2081.53|2082.16|2081.66|2082.16|2081.66|2081.66|2081.16|21
1645781390000|2022-02-25 09:29:50|2082.41|2081.91|2082.53|2082.03|2082.66|2082.16|2082.41|2081.91|36
1645781400000|2022-02-25 09:30:00|2082.41|2081.91|2082.41|2081.91|2082.66|2082.16|2081.66|2081.16|134
1645781410000|2022-02-25 09:30:10|2082.28|2081.78|2081.16|2080.66|2082.28|2081.78|2080.66|2080.16|97
1645781420000|2022-02-25 09:30:20|2081.28|2080.78|2081.78|2081.28|2082.16|2081.66|2081.28|2080.78|113
1645781430000|2022-02-25 09:30:30|2081.66|2081.16|2081.41|2080.91|2081.91|2081.41|2081.41|2080.91|126
1645781440000|2022-02-25 09:30:40|2081.28|2080.78|2081.41|2080.91|2081.66|2081.16|2081.03|2080.53|40
1645781450000|2022-02-25 09:30:50|2081.53|2081.03|2079.91|2079.41|2081.53|2081.03|2079.66|2079.16|73
1645781460000|2022-02-25 09:31:00|2079.78|2079.28|2079.53|2079.03|2080.16|2079.66|2078.91|2078.41|86
1645781470000|2022-02-25 09:31:10|2079.41|2078.91|2079.03|2078.53|2079.66|2079.16|2079.03|2078.53|52
1645781480000|2022-02-25 09:31:20|2078.91|2078.41|2079.66|2079.16|2079.66|2079.16|2078.66|2078.16|75
1645781490000|2022-02-25 09:31:30|2079.78|2079.28|2079.66|2079.16|2080.16|2079.66|2079.41|2078.91|52
1645781500000|2022-02-25 09:31:40|2079.53|2079.03|2079.66|2079.16|2080.03|2079.53|2079.53|2079.03|17
1645781510000|2022-02-25 09:31:50|2079.16|2078.66|2078.78|2078.28|2079.41|2078.91|2078.66|2078.16|53
1645781520000|2022-02-25 09:32:00|2079.16|2078.66|2082.78|2082.28|2082.91|2082.41|2079.16|2078.66|190
1645781530000|2022-02-25 09:32:10|2082.66|2082.16|2081.91|2081.41|2082.91|2082.41|2081.41|2080.91|144
1645781540000|2022-02-25 09:32:20|2081.66|2081.16|2082.41|2081.91|2082.66|2082.16|2081.66|2081.16|120
1645781550000|2022-02-25 09:32:30|2082.53|2082.03|2081.66|2081.16|2082.91|2082.41|2081.66|2081.16|106
1645781560000|2022-02-25 09:32:40|2081.78|2081.28|2081.28|2080.78|2082.16|2081.66|2080.66|2080.16|55
1645781570000|2022-02-25 09:32:50|2081.41|2080.91|2083.16|2082.66|2083.16|2082.66|2081.03|2080.53|80
1645781580000|2022-02-25 09:33:00|2082.91|2082.41|2082.91|2082.41|2083.41|2082.91|2082.53|2082.03|147
1645781590000|2022-02-25 09:33:10|2082.66|2082.16|2084.16|2083.66|2085.41|2084.91|2082.66|2082.16|310
1645781600000|2022-02-25 09:33:20|2084.03|2083.53|2084.78|2084.28|2085.16|2084.66|2084.03|2083.53|100
1645781610000|2022-02-25 09:33:30|2084.66|2084.16|2083.41|2082.91|2084.91|2084.41|2083.41|2082.91|99
1645781620000|2022-02-25 09:33:40|2083.66|2083.16|2083.66|2083.16|2084.41|2083.91|2083.66|2083.16|100
1645781630000|2022-02-25 09:33:50|2083.78|2083.28|2082.78|2082.28|2083.78|2083.28|2082.41|2081.91|63
1645781640000|2022-02-25 09:34:00|2082.91|2082.41|2082.66|2082.16|2082.91|2082.41|2082.16|2081.66|74
1645781650000|2022-02-25 09:34:10|2082.78|2082.28|2083.91|2083.41|2084.41|2083.91|2082.66|2082.16|96
1645781660000|2022-02-25 09:34:20|2084.16|2083.66|2085.28|2084.78|2085.41|2084.91|2083.91|2083.41|93
1645781670000|2022-02-25 09:34:30|2085.16|2084.66|2084.53|2084.03|2085.16|2084.66|2084.41|2083.91|72
1645781680000|2022-02-25 09:34:40|2084.66|2084.16|2084.66|2084.16|2084.91|2084.41|2084.41|2083.91|50
1645781690000|2022-02-25 09:34:50|2084.78|2084.28|2084.66|2084.16|2084.91|2084.41|2084.41|2083.91|85
1645781700000|2022-02-25 09:35:00|2084.53|2084.03|2084.91|2084.41|2085.16|2084.66|2084.16|2083.66|109
1645781710000|2022-02-25 09:35:10|2084.66|2084.16|2084.53|2084.03|2085.16|2084.66|2084.41|2083.91|88
1645781720000|2022-02-25 09:35:20|2084.41|2083.91|2084.03|2083.53|2084.53|2084.03|2084.03|2083.53|69
1645781730000|2022-02-25 09:35:30|2083.91|2083.41|2083.66|2083.16|2084.16|2083.66|2083.41|2082.91|71
1645781740000|2022-02-25 09:35:40|2083.41|2082.91|2083.16|2082.66|2083.66|2083.16|2082.91|2082.41|97
1645781750000|2022-02-25 09:35:50|2083.28|2082.78|2083.03|2082.53|2083.41|2082.91|2082.91|2082.41|43
1645781760000|2022-02-25 09:36:00|2083.16|2082.66|2083.16|2082.66|2083.41|2082.91|2082.91|2082.41|98
1645781770000|2022-02-25 09:36:10|2083.28|2082.78|2084.03|2083.53|2084.91|2084.41|2083.28|2082.78|235
1645781780000|2022-02-25 09:36:20|2084.16|2083.66|2084.03|2083.53|2084.16|2083.66|2083.66|2083.16|34
1645781790000|2022-02-25 09:36:30|2084.16|2083.66|2084.91|2084.41|2085.16|2084.66|2083.66|2083.16|50
1645781800000|2022-02-25 09:36:40|2085.03|2084.53|2085.91|2085.41|2085.91|2085.41|2084.91|2084.41|59
1645781810000|2022-02-25 09:36:50|2085.78|2085.28|2086.03|2085.53|2086.53|2086.03|2085.78|2085.28|108
1645781820000|2022-02-25 09:37:00|2085.66|2085.16|2085.16|2084.66|2085.91|2085.41|2084.91|2084.41|147
1645781830000|2022-02-25 09:37:10|2084.91|2084.41|2084.41|2083.91|2085.16|2084.66|2084.28|2083.78|68
1645781840000|2022-02-25 09:37:20|2084.53|2084.03|2084.41|2083.91|2084.66|2084.16|2084.28|2083.78|7
1645781850000|2022-02-25 09:37:30|2084.28|2083.78|2083.91|2083.41|2084.41|2083.91|2083.91|2083.41|26
1645781860000|2022-02-25 09:37:40|2083.66|2083.16|2084.28|2083.78|2084.28|2083.78|2083.41|2082.91|92
1645781870000|2022-02-25 09:37:50|2084.41|2083.91|2084.16|2083.66|2084.41|2083.91|2084.16|2083.66|8
1645781880000|2022-02-25 09:38:00|2084.28|2083.78|2084.16|2083.66|2084.28|2083.78|2083.91|2083.41|47
1645781890000|2022-02-25 09:38:10|2084.28|2083.78|2085.16|2084.66|2085.16|2084.66|2084.16|2083.66|100
1645781900000|2022-02-25 09:38:20|2084.91|2084.41|2084.66|2084.16|2085.16|2084.66|2084.53|2084.03|42
1645781910000|2022-02-25 09:38:30|2084.91|2084.41|2084.78|2084.28|2085.16|2084.66|2084.66|2084.16|66
1645781920000|2022-02-25 09:38:40|2084.91|2084.41|2084.41|2083.91|2085.16|2084.66|2084.41|2083.91|52
1645781930000|2022-02-25 09:38:50|2084.16|2083.66|2084.03|2083.53|2084.16|2083.66|2083.41|2082.91|60
1645781940000|2022-02-25 09:39:00|2083.91|2083.41|2083.53|2083.03|2084.41|2083.91|2083.28|2082.78|53
1645781950000|2022-02-25 09:39:10|2083.41|2082.91|2083.91|2083.41|2084.16|2083.66|2083.28|2082.78|18
1645781960000|2022-02-25 09:39:20|2083.78|2083.28|2083.16|2082.66|2083.78|2083.28|2083.16|2082.66|42
1645781970000|2022-02-25 09:39:30|2083.03|2082.53|2083.41|2082.91|2083.66|2083.16|2083.03|2082.53|28
1645781980000|2022-02-25 09:39:40|2083.53|2083.03|2083.41|2082.91|2083.91|2083.41|2083.41|2082.91|73
1645781990000|2022-02-25 09:39:50|2083.53|2083.03|2083.91|2083.41|2083.91|2083.41|2083.53|2083.03|45
1645782000000|2022-02-25 09:40:00|2083.78|2083.28|2083.28|2082.78|2083.78|2083.28|2083.16|2082.66|59
1645782010000|2022-02-25 09:40:10|2083.16|2082.66|2083.16|2082.66|2083.28|2082.78|2082.91|2082.41|39
1645782020000|2022-02-25 09:40:20|2083.03|2082.53|2082.66|2082.16|2083.03|2082.53|2082.66|2082.16|37
1645782030000|2022-02-25 09:40:30|2082.91|2082.41|2082.78|2082.28|2082.91|2082.41|2082.41|2081.91|35
1645782040000|2022-02-25 09:40:40|2082.66|2082.16|2082.16|2081.66|2082.66|2082.16|2081.91|2081.41|62
1645782050000|2022-02-25 09:40:50|2082.41|2081.91|2082.41|2081.91|2082.53|2082.03|2081.91|2081.41|37
1645782060000|2022-02-25 09:41:00|2082.66|2082.16|2083.16|2082.66|2083.66|2083.16|2082.66|2082.16|233
1645782070000|2022-02-25 09:41:10|2083.03|2082.53|2083.28|2082.78|2083.66|2083.16|2082.91|2082.41|86
1645782080000|2022-02-25 09:41:20|2083.16|2082.66|2083.66|2083.16|2083.91|2083.41|2082.91|2082.41|61
1645782090000|2022-02-25 09:41:30|2083.53|2083.03|2083.28|2082.78|2083.66|2083.16|2083.16|2082.66|39
1645782100000|2022-02-25 09:41:40|2083.41|2082.91|2084.41|2083.91|2084.41|2083.91|2083.16|2082.66|48
1645782110000|2022-02-25 09:41:50|2084.28|2083.78|2085.16|2084.66|2085.16|2084.66|2084.16|2083.66|39
1645782120000|2022-02-25 09:42:00|2084.91|2084.41|2084.41|2083.91|2084.91|2084.41|2084.41|2083.91|62
1645782130000|2022-02-25 09:42:10|2084.53|2084.03|2085.41|2084.91|2085.53|2085.03|2084.53|2084.03|31
1645782140000|2022-02-25 09:42:20|2085.53|2085.03|2085.66|2085.16|2085.91|2085.41|2085.41|2084.91|47
1645782150000|2022-02-25 09:42:30|2085.53|2085.03|2085.78|2085.28|2085.91|2085.41|2085.16|2084.66|14
1645782160000|2022-02-25 09:42:40|2085.91|2085.41|2086.03|2085.53|2086.16|2085.66|2085.66|2085.16|15
1645782170000|2022-02-25 09:42:50|2086.16|2085.66|2086.28|2085.78|2086.66|2086.16|2086.03|2085.53|58
1645782180000|2022-02-25 09:43:00|2086.53|2086.03|2086.41|2085.91|2086.66|2086.16|2086.28|2085.78|49
1645782190000|2022-02-25 09:43:10|2086.66|2086.16|2086.91|2086.41|2086.91|2086.41|2086.16|2085.66|36
1645782200000|2022-02-25 09:43:20|2086.78|2086.28|2085.66|2085.16|2086.78|2086.28|2085.66|2085.16|163
1645782210000|2022-02-25 09:43:30|2085.78|2085.28|2085.41|2084.91|2085.78|2085.28|2085.16|2084.66|32
1645782220000|2022-02-25 09:43:40|2085.53|2085.03|2084.66|2084.16|2085.53|2085.03|2084.66|2084.16|28
1645782230000|2022-02-25 09:43:50|2084.78|2084.28|2084.78|2084.28|2084.91|2084.41|2084.03|2083.53|42
1645782240000|2022-02-25 09:44:00|2084.91|2084.41|2085.16|2084.66|2085.41|2084.91|2084.66|2084.16|82
1645782250000|2022-02-25 09:44:10|2085.28|2084.78|2086.16|2085.66|2086.16|2085.66|2085.16|2084.66|17
1645782260000|2022-02-25 09:44:20|2086.28|2085.78|2086.66|2086.16|2086.78|2086.28|2086.28|2085.78|45
1645782270000|2022-02-25 09:44:30|2086.41|2085.91|2087.16|2086.66|2087.16|2086.66|2086.41|2085.91|35
1645782280000|2022-02-25 09:44:40|2087.28|2086.78|2086.41|2085.91|2087.28|2086.78|2086.41|2085.91|70
1645782290000|2022-02-25 09:44:50|2086.28|2085.78|2086.66|2086.16|2086.78|2086.28|2086.16|2085.66|32
1645782300000|2022-02-25 09:45:00|2086.28|2085.78|2086.66|2086.16|2086.91|2086.41|2086.16|2085.66|38
1645782310000|2022-02-25 09:45:10|2086.91|2086.41|2087.41|2086.91|2087.66|2087.16|2086.66|2086.16|66
1645782320000|2022-02-25 09:45:20|2087.53|2087.03|2086.66|2086.16|2087.53|2087.03|2086.16|2085.66|101
1645782330000|2022-02-25 09:45:30|2086.41|2085.91|2086.91|2086.41|2086.91|2086.41|2085.91|2085.41|66
1645782340000|2022-02-25 09:45:40|2087.16|2086.66|2086.91|2086.41|2087.28|2086.78|2086.91|2086.41|10
1645782350000|2022-02-25 09:45:50|2087.03|2086.53|2086.91|2086.41|2087.28|2086.78|2086.91|2086.41|45
1645782360000|2022-02-25 09:46:00|2087.03|2086.53|2087.16|2086.66|2087.41|2086.91|2087.03|2086.53|36
1645782370000|2022-02-25 09:46:10|2087.28|2086.78|2088.16|2087.66|2088.16|2087.66|2087.16|2086.66|62
1645782380000|2022-02-25 09:46:20|2088.03|2087.53|2088.41|2087.91|2088.66|2088.16|2087.91|2087.41|95
1645782390000|2022-02-25 09:46:30|2088.28|2087.78|2088.16|2087.66|2088.41|2087.91|2087.91|2087.41|54
1645782400000|2022-02-25 09:46:40|2088.28|2087.78|2088.53|2088.03|2088.66|2088.16|2087.66|2087.16|76
1645782410000|2022-02-25 09:46:50|2088.41|2087.91|2088.66|2088.16|2088.66|2088.16|2087.91|2087.41|48
1645782420000|2022-02-25 09:47:00|2088.53|2088.03|2088.41|2087.91|2088.91|2088.41|2088.28|2087.78|73
1645782430000|2022-02-25 09:47:10|2088.53|2088.03|2088.66|2088.16|2088.66|2088.16|2088.16|2087.66|31
1645782440000|2022-02-25 09:47:20|2088.41|2087.91|2088.66|2088.16|2088.66|2088.16|2088.16|2087.66|82
1645782450000|2022-02-25 09:47:30|2088.91|2088.41|2088.66|2088.16|2089.16|2088.66|2088.66|2088.16|75
1645782460000|2022-02-25 09:47:40|2088.78|2088.28|2087.66|2087.16|2088.78|2088.28|2087.41|2086.91|58
1645782470000|2022-02-25 09:47:50|2087.78|2087.28|2087.78|2087.28|2087.78|2087.28|2087.16|2086.66|28
1645782480000|2022-02-25 09:48:00|2087.66|2087.16|2087.16|2086.66|2088.03|2087.53|2087.16|2086.66|33
1645782490000|2022-02-25 09:48:10|2087.28|2086.78|2087.91|2087.41|2087.91|2087.41|2087.16|2086.66|83
1645782500000|2022-02-25 09:48:20|2087.78|2087.28|2087.91|2087.41|2087.91|2087.41|2087.66|2087.16|23
1645782510000|2022-02-25 09:48:30|2087.78|2087.28|2088.16|2087.66|2088.16|2087.66|2087.78|2087.28|31
1645782520000|2022-02-25 09:48:40|2088.03|2087.53|2087.91|2087.41|2088.03|2087.53|2087.41|2086.91|44
1645782530000|2022-02-25 09:48:50|2088.03|2087.53|2087.16|2086.66|2088.03|2087.53|2087.03|2086.53|148
1645782540000|2022-02-25 09:49:00|2087.28|2086.78|2087.41|2086.91|2087.91|2087.41|2086.91|2086.41|190
1645782550000|2022-02-25 09:49:10|2087.28|2086.78|2086.03|2085.53|2087.41|2086.91|2086.03|2085.53|37
1645782560000|2022-02-25 09:49:20|2086.16|2085.66|2085.41|2084.91|2086.41|2085.91|2085.16|2084.66|46
1645782570000|2022-02-25 09:49:30|2085.66|2085.16|2086.03|2085.53|2086.28|2085.78|2085.66|2085.16|28
1645782580000|2022-02-25 09:49:40|2086.16|2085.66|2086.41|2085.91|2086.53|2086.03|2086.16|2085.66|23
1645782590000|2022-02-25 09:49:50|2086.28|2085.78|2086.66|2086.16|2086.66|2086.16|2086.16|2085.66|6
1645782600000|2022-02-25 09:50:00|2086.41|2085.91|2087.66|2087.16|2087.91|2087.41|2086.41|2085.91|30
1645782610000|2022-02-25 09:50:10|2087.41|2086.91|2086.91|2086.41|2087.41|2086.91|2086.66|2086.16|22
1645782620000|2022-02-25 09:50:20|2087.16|2086.66|2087.28|2086.78|2087.53|2087.03|2086.91|2086.41|32
1645782630000|2022-02-25 09:50:30|2087.16|2086.66|2087.66|2087.16|2087.91|2087.41|2086.91|2086.41|48
1645782640000|2022-02-25 09:50:40|2087.53|2087.03|2087.91|2087.41|2087.91|2087.41|2087.03|2086.53|74
1645782650000|2022-02-25 09:50:50|2088.16|2087.66|2087.91|2087.41|2088.28|2087.78|2087.91|2087.41|20
1645782660000|2022-02-25 09:51:00|2087.78|2087.28|2086.66|2086.16|2087.78|2087.28|2086.66|2086.16|29
1645782670000|2022-02-25 09:51:10|2086.78|2086.28|2086.66|2086.16|2086.91|2086.41|2086.41|2085.91|21
1645782680000|2022-02-25 09:51:20|2086.78|2086.28|2086.91|2086.41|2087.03|2086.53|2086.66|2086.16|28
1645782690000|2022-02-25 09:51:30|2087.03|2086.53|2087.53|2087.03|2087.66|2087.16|2086.91|2086.41|42
1645782700000|2022-02-25 09:51:40|2087.41|2086.91|2087.66|2087.16|2087.66|2087.16|2087.41|2086.91|24
1645782710000|2022-02-25 09:51:50|2087.78|2087.28|2088.66|2088.16|2088.66|2088.16|2087.66|2087.16|18
1645782720000|2022-02-25 09:52:00|2088.53|2088.03|2087.41|2086.91|2088.53|2088.03|2087.41|2086.91|35
1645782730000|2022-02-25 09:52:10|2087.53|2087.03|2087.66|2087.16|2087.91|2087.41|2087.41|2086.91|74
1645782740000|2022-02-25 09:52:20|2087.91|2087.41|2088.28|2087.78|2088.28|2087.78|2087.66|2087.16|9
1645782750000|2022-02-25 09:52:30|2088.16|2087.66|2088.16|2087.66|2088.41|2087.91|2087.91|2087.41|37
1645782760000|2022-02-25 09:52:40|2088.28|2087.78|2087.91|2087.41|2088.53|2088.03|2087.91|2087.41|24
1645782770000|2022-02-25 09:52:50|2088.03|2087.53|2087.91|2087.41|2088.03|2087.53|2087.78|2087.28|27
1645782780000|2022-02-25 09:53:00|2087.41|2086.91|2088.28|2087.78|2088.28|2087.78|2087.41|2086.91|33
1645782790000|2022-02-25 09:53:10|2088.16|2087.66|2088.28|2087.78|2088.41|2087.91|2087.66|2087.16|85
1645782800000|2022-02-25 09:53:20|2088.16|2087.66|2088.41|2087.91|2088.66|2088.16|2088.16|2087.66|13
1645782810000|2022-02-25 09:53:30|2088.16|2087.66|2088.28|2087.78|2088.28|2087.78|2088.16|2087.66|8
1645782820000|2022-02-25 09:53:40|2088.41|2087.91|2088.28|2087.78|2088.53|2088.03|2088.16|2087.66|23
1645782830000|2022-02-25 09:53:50|2088.16|2087.66|2089.28|2088.78|2089.41|2088.91|2088.16|2087.66|70
1645782840000|2022-02-25 09:54:00|2089.16|2088.66|2089.53|2089.03|2089.66|2089.16|2089.03|2088.53|40
1645782850000|2022-02-25 09:54:10|2089.66|2089.16|2089.53|2089.03|2089.66|2089.16|2089.41|2088.91|23
1645782860000|2022-02-25 09:54:20|2089.41|2088.91|2089.66|2089.16|2089.91|2089.41|2089.41|2088.91|31
1645782870000|2022-02-25 09:54:30|2089.53|2089.03|2088.91|2088.41|2089.66|2089.16|2088.91|2088.41|24
1645782880000|2022-02-25 09:54:40|2088.78|2088.28|2088.66|2088.16|2088.91|2088.41|2088.28|2087.78|16
1645782890000|2022-02-25 09:54:50|2088.41|2087.91|2088.66|2088.16|2088.91|2088.41|2088.41|2087.91|56
1645782900000|2022-02-25 09:55:00|2088.91|2088.41|2089.41|2088.91|2089.66|2089.16|2088.91|2088.41|31
1645782910000|2022-02-25 09:55:10|2089.53|2089.03|2089.41|2088.91|2089.66|2089.16|2089.16|2088.66|28
1645782920000|2022-02-25 09:55:20|2089.53|2089.03|2090.03|2089.53|2090.16|2089.66|2089.16|2088.66|137
1645782930000|2022-02-25 09:55:30|2089.66|2089.16|2089.91|2089.41|2089.91|2089.41|2089.66|2089.16|18
1645782940000|2022-02-25 09:55:40|2090.16|2089.66|2090.41|2089.91|2090.41|2089.91|2089.78|2089.28|37
1645782950000|2022-02-25 09:55:50|2090.66|2090.16|2090.16|2089.66|2090.66|2090.16|2090.16|2089.66|21
1645782960000|2022-02-25 09:56:00|2090.28|2089.78|2090.66|2090.16|2090.91|2090.41|2090.16|2089.66|23
1645782970000|2022-02-25 09:56:10|2090.78|2090.28|2091.41|2090.91|2091.41|2090.91|2090.66|2090.16|56
1645782980000|2022-02-25 09:56:20|2091.16|2090.66|2091.16|2090.66|2091.16|2090.66|2090.91|2090.41|43
1645782990000|2022-02-25 09:56:30|2091.03|2090.53|2091.16|2090.66|2091.41|2090.91|2090.91|2090.41|19
1645783000000|2022-02-25 09:56:40|2091.28|2090.78|2091.66|2091.16|2091.91|2091.41|2091.28|2090.78|36
1645783010000|2022-02-25 09:56:50|2091.78|2091.28|2091.41|2090.91|2091.91|2091.41|2091.28|2090.78|10
1645783020000|2022-02-25 09:57:00|2091.28|2090.78|2091.28|2090.78|2091.53|2091.03|2090.66|2090.16|78
1645783030000|2022-02-25 09:57:10|2091.41|2090.91|2090.28|2089.78|2091.66|2091.16|2090.28|2089.78|36
1645783040000|2022-02-25 09:57:20|2090.41|2089.91|2089.91|2089.41|2090.41|2089.91|2089.53|2089.03|38
1645783050000|2022-02-25 09:57:30|2089.66|2089.16|2089.53|2089.03|2089.66|2089.16|2089.41|2088.91|28
1645783060000|2022-02-25 09:57:40|2089.41|2088.91|2089.41|2088.91|2089.66|2089.16|2089.16|2088.66|26
1645783070000|2022-02-25 09:57:50|2089.53|2089.03|2089.66|2089.16|2089.66|2089.16|2089.41|2088.91|48
1645783080000|2022-02-25 09:58:00|2089.41|2088.91|2090.03|2089.53|2090.03|2089.53|2089.16|2088.66|49
1645783090000|2022-02-25 09:58:10|2090.16|2089.66|2090.66|2090.16|2090.66|2090.16|2090.16|2089.66|49
1645783100000|2022-02-25 09:58:20|2090.53|2090.03|2091.16|2090.66|2091.16|2090.66|2090.41|2089.91|70
1645783110000|2022-02-25 09:58:30|2091.03|2090.53|2090.66|2090.16|2091.16|2090.66|2090.66|2090.16|62
1645783120000|2022-02-25 09:58:40|2090.78|2090.28|2090.91|2090.41|2091.03|2090.53|2090.66|2090.16|9
1645783130000|2022-02-25 09:58:50|2091.03|2090.53|2090.41|2089.91|2091.16|2090.66|2090.41|2089.91|35
1645783140000|2022-02-25 09:59:00|2090.66|2090.16|2090.66|2090.16|2090.66|2090.16|2090.53|2090.03|30
1645783150000|2022-02-25 09:59:10|2090.53|2090.03|2090.41|2089.91|2091.16|2090.66|2090.41|2089.91|50
1645783160000|2022-02-25 09:59:20|2090.53|2090.03|2090.91|2090.41|2091.03|2090.53|2090.53|2090.03|29
1645783170000|2022-02-25 09:59:30|2091.03|2090.53|2090.41|2089.91|2091.03|2090.53|2090.41|2089.91|64
1645783180000|2022-02-25 09:59:40|2090.28|2089.78|2090.41|2089.91|2090.53|2090.03|2090.16|2089.66|26
1645783190000|2022-02-25 09:59:50|2090.53|2090.03|2090.16|2089.66|2090.91|2090.41|2090.16|2089.66|15
1645783200000|2022-02-25 10:00:00|2090.03|2089.53|2090.91|2090.41|2090.91|2090.41|2089.91|2089.41|24
1645783210000|2022-02-25 10:00:10|2090.78|2090.28|2089.91|2089.41|2090.91|2090.41|2089.78|2089.28|43
1645783220000|2022-02-25 10:00:20|2089.78|2089.28|2089.66|2089.16|2089.91|2089.41|2089.41|2088.91|23
1645783230000|2022-02-25 10:00:30|2089.91|2089.41|2089.91|2089.41|2090.16|2089.66|2089.78|2089.28|55
1645783240000|2022-02-25 10:00:40|2090.03|2089.53|2089.91|2089.41|2090.03|2089.53|2089.41|2088.91|29
1645783250000|2022-02-25 10:00:50|2089.78|2089.28|2090.03|2089.53|2090.16|2089.66|2089.78|2089.28|18
1645783260000|2022-02-25 10:01:00|2089.91|2089.41|2089.41|2088.91|2090.03|2089.53|2089.41|2088.91|31
1645783270000|2022-02-25 10:01:10|2089.16|2088.66|2090.41|2089.91|2090.66|2090.16|2089.16|2088.66|59
1645783280000|2022-02-25 10:01:20|2090.28|2089.78|2090.53|2090.03|2090.66|2090.16|2089.91|2089.41|29
1645783290000|2022-02-25 10:01:30|2090.41|2089.91|2090.41|2089.91|2090.78|2090.28|2090.41|2089.91|50
1645783300000|2022-02-25 10:01:40|2090.53|2090.03|2090.53|2090.03|2090.66|2090.16|2090.41|2089.91|25
1645783310000|2022-02-25 10:01:50|2090.41|2089.91|2090.41|2089.91|2090.66|2090.16|2090.41|2089.91|7
1645783320000|2022-02-25 10:02:00|2090.28|2089.78|2090.66|2090.16|2090.91|2090.41|2090.28|2089.78|71
1645783330000|2022-02-25 10:02:10|2090.41|2089.91|2091.16|2090.66|2091.41|2090.91|2090.41|2089.91|51
1645783340000|2022-02-25 10:02:20|2090.91|2090.41|2091.16|2090.66|2091.41|2090.91|2090.91|2090.41|28
1645783350000|2022-02-25 10:02:30|2091.28|2090.78|2091.41|2090.91|2091.41|2090.91|2090.91|2090.41|47
1645783360000|2022-02-25 10:02:40|2091.53|2091.03|2091.66|2091.16|2091.66|2091.16|2091.41|2090.91|73
1645783370000|2022-02-25 10:02:50|2091.53|2091.03|2091.91|2091.41|2091.91|2091.41|2091.41|2090.91|15
1645783380000|2022-02-25 10:03:00|2091.78|2091.28|2092.66|2092.16|2092.91|2092.41|2091.66|2091.16|163
1645783390000|2022-02-25 10:03:10|2092.53|2092.03|2092.66|2092.16|2092.91|2092.41|2092.41|2091.91|32
1645783400000|2022-02-25 10:03:20|2092.78|2092.28|2092.78|2092.28|2092.91|2092.41|2092.53|2092.03|15
1645783410000|2022-02-25 10:03:30|2092.66|2092.16|2092.91|2092.41|2093.03|2092.53|2092.66|2092.16|4
1645783420000|2022-02-25 10:03:40|2092.78|2092.28|2092.66|2092.16|2093.16|2092.66|2092.66|2092.16|34
1645783430000|2022-02-25 10:03:50|2092.53|2092.03|2092.66|2092.16|2092.91|2092.41|2092.41|2091.91|42
1645783440000|2022-02-25 10:04:00|2092.91|2092.41|2092.66|2092.16|2093.16|2092.66|2092.66|2092.16|71
1645783450000|2022-02-25 10:04:10|2092.53|2092.03|2092.66|2092.16|2092.78|2092.28|2092.53|2092.03|48
1645783460000|2022-02-25 10:04:20|2092.78|2092.28|2092.91|2092.41|2092.91|2092.41|2092.66|2092.16|49
1645783470000|2022-02-25 10:04:30|2092.78|2092.28|2092.91|2092.41|2093.16|2092.66|2092.66|2092.16|41
1645783480000|2022-02-25 10:04:40|2092.78|2092.28|2092.66|2092.16|2092.91|2092.41|2092.66|2092.16|12
1645783490000|2022-02-25 10:04:50|2092.78|2092.28|2092.91|2092.41|2092.91|2092.41|2092.78|2092.28|15
1645783500000|2022-02-25 10:05:00|2092.66|2092.16|2094.03|2093.53|2094.16|2093.66|2092.66|2092.16|87
1645783510000|2022-02-25 10:05:10|2093.91|2093.41|2093.78|2093.28|2093.91|2093.41|2093.41|2092.91|99
1645783520000|2022-02-25 10:05:20|2093.91|2093.41|2093.53|2093.03|2094.16|2093.66|2093.53|2093.03|19
1645783530000|2022-02-25 10:05:30|2093.66|2093.16|2093.41|2092.91|2093.91|2093.41|2093.41|2092.91|49
1645783540000|2022-02-25 10:05:40|2093.53|2093.03|2093.91|2093.41|2093.91|2093.41|2093.41|2092.91|24
1645783550000|2022-02-25 10:05:50|2094.03|2093.53|2094.16|2093.66|2094.16|2093.66|2094.03|2093.53|4
1645783560000|2022-02-25 10:06:00|2094.03|2093.53|2093.91|2093.41|2094.16|2093.66|2093.78|2093.28|46
1645783570000|2022-02-25 10:06:10|2093.78|2093.28|2094.16|2093.66|2094.41|2093.91|2093.78|2093.28|27
1645783580000|2022-02-25 10:06:20|2094.03|2093.53|2094.41|2093.91|2094.41|2093.91|2094.03|2093.53|38
1645783590000|2022-02-25 10:06:30|2094.53|2094.03|2094.16|2093.66|2094.53|2094.03|2094.16|2093.66|15
1645783600000|2022-02-25 10:06:40|2094.03|2093.53|2093.78|2093.28|2094.16|2093.66|2093.66|2093.16|63
1645783610000|2022-02-25 10:06:50|2093.91|2093.41|2094.66|2094.16|2094.66|2094.16|2093.91|2093.41|49
1645783620000|2022-02-25 10:07:00|2094.53|2094.03|2094.78|2094.28|2095.16|2094.66|2094.16|2093.66|50
1645783630000|2022-02-25 10:07:10|2094.66|2094.16|2094.91|2094.41|2095.28|2094.78|2094.66|2094.16|43
1645783640000|2022-02-25 10:07:20|2095.03|2094.53|2095.66|2095.16|2095.66|2095.16|2095.03|2094.53|43
1645783650000|2022-02-25 10:07:30|2095.53|2095.03|2095.91|2095.41|2095.91|2095.41|2095.41|2094.91|40
1645783660000|2022-02-25 10:07:40|2095.78|2095.28|2095.66|2095.16|2096.03|2095.53|2095.66|2095.16|48
1645783670000|2022-02-25 10:07:50|2095.78|2095.28|2095.91|2095.41|2095.91|2095.41|2095.66|2095.16|37
1645783680000|2022-02-25 10:08:00|2095.78|2095.28|2096.28|2095.78|2096.41|2095.91|2095.41|2094.91|75
1645783690000|2022-02-25 10:08:10|2096.41|2095.91|2096.16|2095.66|2096.66|2096.16|2096.16|2095.66|37
1645783700000|2022-02-25 10:08:20|2096.28|2095.78|2096.41|2095.91|2096.66|2096.16|2096.16|2095.66|27
1645783710000|2022-02-25 10:08:30|2096.28|2095.78|2096.66|2096.16|2096.66|2096.16|2096.16|2095.66|17
1645783720000|2022-02-25 10:08:40|2096.53|2096.03|2095.91|2095.41|2096.53|2096.03|2095.66|2095.16|66
1645783730000|2022-02-25 10:08:50|2096.03|2095.53|2095.66|2095.16|2096.16|2095.66|2095.66|2095.16|46
1645783740000|2022-02-25 10:09:00|2095.78|2095.28|2095.66|2095.16|2095.91|2095.41|2095.41|2094.91|35
1645783750000|2022-02-25 10:09:10|2095.78|2095.28|2096.41|2095.91|2096.66|2096.16|2095.66|2095.16|45
1645783760000|2022-02-25 10:09:20|2096.16|2095.66|2096.53|2096.03|2096.66|2096.16|2096.16|2095.66|64
1645783770000|2022-02-25 10:09:30|2096.41|2095.91|2095.91|2095.41|2096.66|2096.16|2095.91|2095.41|24
1645783780000|2022-02-25 10:09:40|2096.03|2095.53|2095.66|2095.16|2096.03|2095.53|2095.03|2094.53|49
1645783790000|2022-02-25 10:09:50|2095.53|2095.03|2095.41|2094.91|2095.66|2095.16|2095.41|2094.91|9
1645783800000|2022-02-25 10:10:00|2095.66|2095.16|2095.91|2095.41|2096.16|2095.66|2095.66|2095.16|32
1645783810000|2022-02-25 10:10:10|2095.78|2095.28|2094.91|2094.41|2095.78|2095.28|2094.91|2094.41|24
1645783820000|2022-02-25 10:10:20|2095.03|2094.53|2094.53|2094.03|2095.16|2094.66|2094.53|2094.03|45
1645783830000|2022-02-25 10:10:30|2094.16|2093.66|2094.41|2093.91|2094.41|2093.91|2093.66|2093.16|99
1645783840000|2022-02-25 10:10:40|2094.28|2093.78|2094.78|2094.28|2094.91|2094.41|2094.16|2093.66|45
1645783850000|2022-02-25 10:10:50|2094.91|2094.41|2094.41|2093.91|2094.91|2094.41|2094.41|2093.91|28
1645783860000|2022-02-25 10:11:00|2094.66|2094.16|2095.16|2094.66|2095.41|2094.91|2094.66|2094.16|69
1645783870000|2022-02-25 10:11:10|2095.03|2094.53|2094.91|2094.41|2095.03|2094.53|2094.53|2094.03|41
1645783880000|2022-02-25 10:11:20|2094.78|2094.28|2095.03|2094.53|2095.16|2094.66|2094.78|2094.28|23
1645783890000|2022-02-25 10:11:30|2095.16|2094.66|2095.16|2094.66|2095.41|2094.91|2095.03|2094.53|24
1645783900000|2022-02-25 10:11:40|2095.28|2094.78|2094.66|2094.16|2095.66|2095.16|2094.53|2094.03|21
1645783910000|2022-02-25 10:11:50|2094.78|2094.28|2094.53|2094.03|2094.91|2094.41|2094.41|2093.91|40
1645783920000|2022-02-25 10:12:00|2094.41|2093.91|2094.66|2094.16|2094.91|2094.41|2094.41|2093.91|13
1645783930000|2022-02-25 10:12:10|2094.78|2094.28|2095.16|2094.66|2095.66|2095.16|2094.78|2094.28|60
1645783940000|2022-02-25 10:12:20|2095.28|2094.78|2095.66|2095.16|2095.66|2095.16|2095.16|2094.66|31
1645783950000|2022-02-25 10:12:30|2095.78|2095.28|2095.91|2095.41|2096.16|2095.66|2095.66|2095.16|22
1645783960000|2022-02-25 10:12:40|2095.78|2095.28|2095.91|2095.41|2095.91|2095.41|2095.41|2094.91|40
1645783970000|2022-02-25 10:12:50|2095.78|2095.28|2095.66|2095.16|2095.91|2095.41|2095.41|2094.91|18
1645783980000|2022-02-25 10:13:00|2095.53|2095.03|2095.91|2095.41|2096.03|2095.53|2095.41|2094.91|27
1645783990000|2022-02-25 10:13:10|2095.78|2095.28|2095.91|2095.41|2095.91|2095.41|2095.66|2095.16|24
1645784000000|2022-02-25 10:13:20|2096.03|2095.53|2095.91|2095.41|2096.16|2095.66|2095.41|2094.91|53
1645784010000|2022-02-25 10:13:30|2095.78|2095.28|2095.66|2095.16|2095.91|2095.41|2095.66|2095.16|18
1645784020000|2022-02-25 10:13:40|2095.91|2095.41|2095.91|2095.41|2096.16|2095.66|2095.91|2095.41|23
1645784030000|2022-02-25 10:13:50|2096.03|2095.53|2096.53|2096.03|2096.66|2096.16|2096.03|2095.53|59
1645784040000|2022-02-25 10:14:00|2096.66|2096.16|2096.78|2096.28|2096.91|2096.41|2096.66|2096.16|16
1645784050000|2022-02-25 10:14:10|2096.91|2096.41|2096.66|2096.16|2097.16|2096.66|2096.53|2096.03|19
1645784060000|2022-02-25 10:14:20|2096.78|2096.28|2097.16|2096.66|2097.16|2096.66|2096.66|2096.16|17
1645784070000|2022-02-25 10:14:30|2097.03|2096.53|2097.28|2096.78|2097.28|2096.78|2096.91|2096.41|48
1645784080000|2022-02-25 10:14:40|2097.41|2096.91|2097.41|2096.91|2097.66|2097.16|2097.41|2096.91|15
1645784090000|2022-02-25 10:14:50|2097.28|2096.78|2097.41|2096.91|2097.41|2096.91|2097.16|2096.66|5
1645784100000|2022-02-25 10:15:00|2097.16|2096.66|2098.16|2097.66|2098.16|2097.66|2096.91|2096.41|172
1645784110000|2022-02-25 10:15:10|2098.03|2097.53|2097.78|2097.28|2098.03|2097.53|2097.66|2097.16|67
1645784120000|2022-02-25 10:15:20|2097.91|2097.41|2098.16|2097.66|2098.16|2097.66|2097.53|2097.03|40
1645784130000|2022-02-25 10:15:30|2098.28|2097.78|2098.16|2097.66|2098.41|2097.91|2098.16|2097.66|13
1645784140000|2022-02-25 10:15:40|2098.28|2097.78|2098.16|2097.66|2098.41|2097.91|2098.03|2097.53|33
1645784150000|2022-02-25 10:15:50|2098.28|2097.78|2098.16|2097.66|2098.41|2097.91|2098.16|2097.66|38
1645784160000|2022-02-25 10:16:00|2098.03|2097.53|2098.16|2097.66|2098.41|2097.91|2097.91|2097.41|129
1645784170000|2022-02-25 10:16:10|2098.28|2097.78|2098.41|2097.91|2098.41|2097.91|2098.03|2097.53|40
1645784180000|2022-02-25 10:16:20|2098.28|2097.78|2098.66|2098.16|2098.91|2098.41|2098.28|2097.78|27
1645784190000|2022-02-25 10:16:30|2098.53|2098.03|2098.41|2097.91|2098.66|2098.16|2098.28|2097.78|58
1645784200000|2022-02-25 10:16:40|2098.53|2098.03|2098.66|2098.16|2099.03|2098.53|2098.53|2098.03|52
1645784210000|2022-02-25 10:16:50|2098.91|2098.41|2098.78|2098.28|2098.91|2098.41|2098.66|2098.16|53
1645784220000|2022-02-25 10:17:00|2098.66|2098.16|2098.91|2098.41|2098.91|2098.41|2098.66|2098.16|35
1645784230000|2022-02-25 10:17:10|2098.78|2098.28|2098.16|2097.66|2098.91|2098.41|2098.16|2097.66|61
1645784240000|2022-02-25 10:17:20|2098.28|2097.78|2098.53|2098.03|2098.66|2098.16|2098.16|2097.66|62
1645784250000|2022-02-25 10:17:30|2098.41|2097.91|2098.66|2098.16|2098.66|2098.16|2098.28|2097.78|15
1645784260000|2022-02-25 10:17:40|2098.28|2097.78|2097.66|2097.16|2098.28|2097.78|2097.16|2096.66|107
1645784270000|2022-02-25 10:17:50|2097.78|2097.28|2097.91|2097.41|2098.16|2097.66|2097.78|2097.28|35
1645784280000|2022-02-25 10:18:00|2097.78|2097.28|2097.66|2097.16|2098.16|2097.66|2097.66|2097.16|29
1645784290000|2022-02-25 10:18:10|2097.91|2097.41|2097.78|2097.28|2098.16|2097.66|2097.66|2097.16|19
1645784300000|2022-02-25 10:18:20|2097.66|2097.16|2097.66|2097.16|2097.91|2097.41|2097.66|2097.16|33
1645784310000|2022-02-25 10:18:30|2097.41|2096.91|2097.16|2096.66|2097.41|2096.91|2097.16|2096.66|12
1645784320000|2022-02-25 10:18:40|2097.28|2096.78|2097.16|2096.66|2097.53|2097.03|2096.91|2096.41|16
1645784330000|2022-02-25 10:18:50|2097.28|2096.78|2097.16|2096.66|2097.66|2097.16|2096.91|2096.41|22
1645784340000|2022-02-25 10:19:00|2097.41|2096.91|2097.16|2096.66|2097.41|2096.91|2097.16|2096.66|22
1645784350000|2022-02-25 10:19:10|2097.28|2096.78|2097.03|2096.53|2097.41|2096.91|2096.66|2096.16|95
1645784360000|2022-02-25 10:19:20|2096.91|2096.41|2096.78|2096.28|2097.03|2096.53|2096.66|2096.16|13
1645784370000|2022-02-25 10:19:30|2096.66|2096.16|2096.16|2095.66|2096.66|2096.16|2095.91|2095.41|65
1645784380000|2022-02-25 10:19:40|2096.03|2095.53|2095.91|2095.41|2096.16|2095.66|2095.66|2095.16|50
1645784390000|2022-02-25 10:19:50|2096.16|2095.66|2097.16|2096.66|2097.41|2096.91|2095.66|2095.16|178
1645784400000|2022-02-25 10:20:00|2096.91|2096.41|2098.03|2097.53|2098.16|2097.66|2096.91|2096.41|188
1645784410000|2022-02-25 10:20:10|2097.91|2097.41|2097.41|2096.91|2098.03|2097.53|2097.16|2096.66|83
1645784420000|2022-02-25 10:20:20|2097.28|2096.78|2097.03|2096.53|2097.28|2096.78|2096.91|2096.41|18
1645784430000|2022-02-25 10:20:30|2096.91|2096.41|2097.41|2096.91|2097.41|2096.91|2096.66|2096.16|32
1645784440000|2022-02-25 10:20:40|2097.16|2096.66|2097.66|2097.16|2097.78|2097.28|2097.16|2096.66|17
1645784450000|2022-02-25 10:20:50|2097.78|2097.28|2098.03|2097.53|2098.16|2097.66|2097.66|2097.16|75
1645784460000|2022-02-25 10:21:00|2098.16|2097.66|2097.41|2096.91|2098.41|2097.91|2097.41|2096.91|68
1645784470000|2022-02-25 10:21:10|2097.28|2096.78|2097.53|2097.03|2097.78|2097.28|2097.16|2096.66|27
1645784480000|2022-02-25 10:21:20|2097.41|2096.91|2097.41|2096.91|2097.41|2096.91|2096.66|2096.16|40
1645784490000|2022-02-25 10:21:30|2097.28|2096.78|2097.16|2096.66|2097.41|2096.91|2097.16|2096.66|12
1645784500000|2022-02-25 10:21:40|2097.28|2096.78|2097.16|2096.66|2097.53|2097.03|2096.91|2096.41|15
1645784510000|2022-02-25 10:21:50|2097.28|2096.78|2096.91|2096.41|2097.53|2097.03|2096.91|2096.41|54
1645784520000|2022-02-25 10:22:00|2097.16|2096.66|2098.28|2097.78|2098.28|2097.78|2097.16|2096.66|39
1645784530000|2022-02-25 10:22:10|2098.16|2097.66|2098.16|2097.66|2098.41|2097.91|2097.91|2097.41|19
1645784540000|2022-02-25 10:22:20|2098.28|2097.78|2098.91|2098.41|2099.03|2098.53|2098.16|2097.66|29
1645784550000|2022-02-25 10:22:30|2098.78|2098.28|2098.66|2098.16|2099.16|2098.66|2098.53|2098.03|72
1645784560000|2022-02-25 10:22:40|2098.78|2098.28|2098.66|2098.16|2099.03|2098.53|2098.41|2097.91|24
1645784570000|2022-02-25 10:22:50|2098.78|2098.28|2098.91|2098.41|2099.16|2098.66|2098.66|2098.16|195
1645784580000|2022-02-25 10:23:00|2099.16|2098.66|2099.66|2099.16|2099.66|2099.16|2099.03|2098.53|47
1645784590000|2022-02-25 10:23:10|2099.78|2099.28|2099.41|2098.91|2099.78|2099.28|2098.91|2098.41|41
1645784600000|2022-02-25 10:23:20|2099.53|2099.03|2099.66|2099.16|2099.66|2099.16|2099.53|2099.03|39
1645784610000|2022-02-25 10:23:30|2099.41|2098.91|2099.16|2098.66|2099.41|2098.91|2098.91|2098.41|31
1645784620000|2022-02-25 10:23:40|2099.03|2098.53|2098.91|2098.41|2099.16|2098.66|2098.91|2098.41|45
1645784630000|2022-02-25 10:23:50|2099.03|2098.53|2099.91|2099.41|2099.91|2099.41|2099.03|2098.53|49
1645784640000|2022-02-25 10:24:00|2100.16|2099.66|2099.66|2099.16|2100.16|2099.66|2099.66|2099.16|49
1645784650000|2022-02-25 10:24:10|2099.78|2099.28|2100.16|2099.66|2100.28|2099.78|2099.78|2099.28|12
1645784660000|2022-02-25 10:24:20|2100.28|2099.78|2100.53|2100.03|2100.53|2100.03|2100.16|2099.66|21
1645784670000|2022-02-25 10:24:30|2100.41|2099.91|2100.53|2100.03|2100.66|2100.16|2100.41|2099.91|58
1645784680000|2022-02-25 10:24:40|2100.66|2100.16|2100.66|2100.16|2100.66|2100.16|2100.41|2099.91|46
1645784690000|2022-02-25 10:24:50|2100.16|2099.66|2100.41|2099.91|2100.41|2099.91|2100.16|2099.66|84
1645784700000|2022-02-25 10:25:00|2100.53|2100.03|2101.03|2100.53|2101.16|2100.66|2100.53|2100.03|152
1645784710000|2022-02-25 10:25:10|2101.16|2100.66|2100.03|2099.53|2101.16|2100.66|2100.03|2099.53|56
1645784720000|2022-02-25 10:25:20|2099.91|2099.41|2099.78|2099.28|2099.91|2099.41|2099.41|2098.91|45
1645784730000|2022-02-25 10:25:30|2099.66|2099.16|2100.16|2099.66|2100.28|2099.78|2099.66|2099.16|13
1645784740000|2022-02-25 10:25:40|2100.41|2099.91|2100.91|2100.41|2100.91|2100.41|2100.41|2099.91|112
1645784750000|2022-02-25 10:25:50|2100.78|2100.28|2100.91|2100.41|2101.03|2100.53|2100.66|2100.16|34
1645784760000|2022-02-25 10:26:00|2100.78|2100.28|2100.41|2099.91|2100.91|2100.41|2100.41|2099.91|39
1645784770000|2022-02-25 10:26:10|2100.16|2099.66|2099.91|2099.41|2100.16|2099.66|2099.91|2099.41|47
1645784780000|2022-02-25 10:26:20|2099.78|2099.28|2099.91|2099.41|2099.91|2099.41|2099.66|2099.16|19
1645784790000|2022-02-25 10:26:30|2099.78|2099.28|2099.91|2099.41|2099.91|2099.41|2099.66|2099.16|60
1645784800000|2022-02-25 10:26:40|2100.16|2099.66|2099.41|2098.91|2100.16|2099.66|2099.28|2098.78|24
1645784810000|2022-02-25 10:26:50|2099.28|2098.78|2099.16|2098.66|2099.41|2098.91|2099.03|2098.53|131
1645784820000|2022-02-25 10:27:00|2099.41|2098.91|2099.53|2099.03|2099.66|2099.16|2099.28|2098.78|50
1645784830000|2022-02-25 10:27:10|2099.41|2098.91|2099.16|2098.66|2099.41|2098.91|2099.16|2098.66|43
1645784840000|2022-02-25 10:27:20|2098.91|2098.41|2099.41|2098.91|2099.66|2099.16|2098.91|2098.41|35
1645784850000|2022-02-25 10:27:30|2099.66|2099.16|2099.91|2099.41|2099.91|2099.41|2099.53|2099.03|26
1645784860000|2022-02-25 10:27:40|2099.78|2099.28|2099.91|2099.41|2099.91|2099.41|2099.53|2099.03|79
1645784870000|2022-02-25 10:27:50|2100.16|2099.66|2100.28|2099.78|2100.66|2100.16|2100.16|2099.66|41
1645784880000|2022-02-25 10:28:00|2100.16|2099.66|2100.16|2099.66|2100.41|2099.91|2100.16|2099.66|54
1645784890000|2022-02-25 10:28:10|2100.41|2099.91|2100.16|2099.66|2100.53|2100.03|2099.66|2099.16|57
1645784900000|2022-02-25 10:28:20|2100.41|2099.91|2099.91|2099.41|2100.41|2099.91|2099.91|2099.41|33
1645784910000|2022-02-25 10:28:30|2100.03|2099.53|2099.91|2099.41|2100.28|2099.78|2099.78|2099.28|77
1645784920000|2022-02-25 10:28:40|2099.78|2099.28|2099.53|2099.03|2100.16|2099.66|2099.41|2098.91|125
1645784930000|2022-02-25 10:28:50|2099.41|2098.91|2098.91|2098.41|2099.53|2099.03|2098.91|2098.41|59
1645784940000|2022-02-25 10:29:00|2098.66|2098.16|2099.16|2098.66|2099.41|2098.91|2098.66|2098.16|95
1645784950000|2022-02-25 10:29:10|2098.91|2098.41|2098.91|2098.41|2099.16|2098.66|2098.66|2098.16|110
1645784960000|2022-02-25 10:29:20|2099.03|2098.53|2098.91|2098.41|2099.16|2098.66|2098.66|2098.16|18
1645784970000|2022-02-25 10:29:30|2099.16|2098.66|2099.16|2098.66|2099.16|2098.66|2099.16|2098.66|10
1645784980000|2022-02-25 10:29:40|2099.03|2098.53|2099.16|2098.66|2099.41|2098.91|2099.03|2098.53|47
1645784990000|2022-02-25 10:29:50|2099.28|2098.78|2099.41|2098.91|2099.41|2098.91|2099.16|2098.66|16
1645785000000|2022-02-25 10:30:00|2099.78|2099.28|2100.66|2100.16|2100.78|2100.28|2099.66|2099.16|75
1645785010000|2022-02-25 10:30:10|2100.41|2099.91|2100.28|2099.78|2100.41|2099.91|2100.16|2099.66|38
1645785020000|2022-02-25 10:30:20|2100.41|2099.91|2100.91|2100.41|2100.91|2100.41|2100.16|2099.66|52
1645785030000|2022-02-25 10:30:30|2100.78|2100.28|2100.78|2100.28|2100.91|2100.41|2100.66|2100.16|46
1645785040000|2022-02-25 10:30:40|2100.66|2100.16|2100.66|2100.16|2100.91|2100.41|2100.66|2100.16|10
1645785050000|2022-02-25 10:30:50|2100.78|2100.28|2100.91|2100.41|2101.03|2100.53|2100.78|2100.28|27
1645785060000|2022-02-25 10:31:00|2100.66|2100.16|2100.91|2100.41|2100.91|2100.41|2100.66|2100.16|22
1645785070000|2022-02-25 10:31:10|2100.78|2100.28|2100.66|2100.16|2100.91|2100.41|2100.41|2099.91|31
1645785080000|2022-02-25 10:31:20|2100.53|2100.03|2100.41|2099.91|2100.66|2100.16|2099.91|2099.41|38
1645785090000|2022-02-25 10:31:30|2100.28|2099.78|2100.41|2099.91|2100.41|2099.91|2100.16|2099.66|3
1645785100000|2022-02-25 10:31:40|2100.28|2099.78|2100.16|2099.66|2100.28|2099.78|2100.03|2099.53|7
1645785110000|2022-02-25 10:31:50|2100.53|2100.03|2100.66|2100.16|2100.91|2100.41|2100.53|2100.03|69
1645785120000|2022-02-25 10:32:00|2100.53|2100.03|2100.41|2099.91|2100.53|2100.03|2100.16|2099.66|13
1645785130000|2022-02-25 10:32:10|2100.28|2099.78|2099.91|2099.41|2100.41|2099.91|2099.66|2099.16|58
1645785140000|2022-02-25 10:32:20|2099.66|2099.16|2099.41|2098.91|2099.91|2099.41|2099.41|2098.91|16
1645785150000|2022-02-25 10:32:30|2099.28|2098.78|2099.16|2098.66|2099.41|2098.91|2099.03|2098.53|62
1645785160000|2022-02-25 10:32:40|2099.03|2098.53|2098.41|2097.91|2099.03|2098.53|2098.16|2097.66|10
1645785170000|2022-02-25 10:32:50|2098.28|2097.78|2098.16|2097.66|2098.66|2098.16|2098.03|2097.53|34
1645785180000|2022-02-25 10:33:00|2098.03|2097.53|2098.41|2097.91|2098.66|2098.16|2098.03|2097.53|49
1645785190000|2022-02-25 10:33:10|2098.28|2097.78|2098.41|2097.91|2098.53|2098.03|2098.28|2097.78|20
1645785200000|2022-02-25 10:33:20|2098.53|2098.03|2098.41|2097.91|2098.66|2098.16|2098.16|2097.66|26
1645785210000|2022-02-25 10:33:30|2098.16|2097.66|2098.41|2097.91|2098.66|2098.16|2098.16|2097.66|20
1645785220000|2022-02-25 10:33:40|2098.53|2098.03|2098.66|2098.16|2098.91|2098.41|2098.53|2098.03|16
1645785230000|2022-02-25 10:33:50|2098.91|2098.41|2098.16|2097.66|2098.91|2098.41|2097.91|2097.41|58
1645785240000|2022-02-25 10:34:00|2098.03|2097.53|2099.16|2098.66|2099.66|2099.16|2097.91|2097.41|333
1645785250000|2022-02-25 10:34:10|2099.66|2099.16|2099.41|2098.91|2099.66|2099.16|2099.28|2098.78|58
1645785260000|2022-02-25 10:34:20|2099.66|2099.16|2099.78|2099.28|2100.16|2099.66|2099.66|2099.16|38
1645785270000|2022-02-25 10:34:30|2099.91|2099.41|2099.78|2099.28|2100.16|2099.66|2099.66|2099.16|1
1645785280000|2022-02-25 10:34:40|2099.91|2099.41|2099.91|2099.41|2099.91|2099.41|2099.66|2099.16|1
1645785290000|2022-02-25 10:34:50|2099.66|2099.16|2098.91|2098.41|2099.66|2099.16|2098.91|2098.41|80
1645785300000|2022-02-25 10:35:00|2099.03|2098.53|2099.16|2098.66|2099.16|2098.66|2099.03|2098.53|82
1645785310000|2022-02-25 10:35:10|2099.41|2098.91|2099.41|2098.91|2099.66|2099.16|2099.28|2098.78|12
1645785320000|2022-02-25 10:35:20|2099.53|2099.03|2099.16|2098.66|2099.66|2099.16|2099.03|2098.53|73
1645785330000|2022-02-25 10:35:30|2099.03|2098.53|2099.16|2098.66|2099.16|2098.66|2098.78|2098.28|23
1645785340000|2022-02-25 10:35:40|2099.03|2098.53|2100.16|2099.66|2100.16|2099.66|2099.03|2098.53|19
1645785350000|2022-02-25 10:35:50|2100.03|2099.53|2099.41|2098.91|2100.03|2099.53|2099.41|2098.91|35
1645785360000|2022-02-25 10:36:00|2099.66|2099.16|2099.91|2099.41|2099.91|2099.41|2099.66|2099.16|13
1645785370000|2022-02-25 10:36:10|2100.03|2099.53|2100.16|2099.66|2100.41|2099.91|2100.03|2099.53|26
1645785380000|2022-02-25 10:36:20|2100.28|2099.78|2100.41|2099.91|2100.41|2099.91|2099.91|2099.41|20
1645785390000|2022-02-25 10:36:30|2100.66|2100.16|2100.78|2100.28|2101.03|2100.53|2100.66|2100.16|23
1645785400000|2022-02-25 10:36:40|2100.91|2100.41|2101.03|2100.53|2101.16|2100.66|2100.53|2100.03|48
1645785410000|2022-02-25 10:36:50|2101.16|2100.66|2101.28|2100.78|2101.66|2101.16|2101.16|2100.66|49
1645785420000|2022-02-25 10:37:00|2101.41|2100.91|2101.66|2101.16|2101.78|2101.28|2101.41|2100.91|21
1645785430000|2022-02-25 10:37:10|2101.78|2101.28|2102.16|2101.66|2102.16|2101.66|2101.66|2101.16|30
1645785440000|2022-02-25 10:37:20|2102.03|2101.53|2102.66|2102.16|2102.66|2102.16|2101.91|2101.41|41
1645785450000|2022-02-25 10:37:30|2102.78|2102.28|2102.91|2102.41|2102.91|2102.41|2102.66|2102.16|37
1645785460000|2022-02-25 10:37:40|2103.03|2102.53|2103.66|2103.16|2103.66|2103.16|2103.03|2102.53|94
1645785470000|2022-02-25 10:37:50|2103.41|2102.91|2103.66|2103.16|2103.78|2103.28|2103.41|2102.91|65
1645785480000|2022-02-25 10:38:00|2103.78|2103.28|2103.66|2103.16|2103.91|2103.41|2103.66|2103.16|59
1645785490000|2022-02-25 10:38:10|2103.78|2103.28|2103.91|2103.41|2104.28|2103.78|2103.66|2103.16|79
1645785500000|2022-02-25 10:38:20|2104.16|2103.66|2104.41|2103.91|2104.41|2103.91|2103.91|2103.41|65
1645785510000|2022-02-25 10:38:30|2104.16|2103.66|2104.16|2103.66|2104.41|2103.91|2104.16|2103.66|31
1645785520000|2022-02-25 10:38:40|2104.41|2103.91|2104.41|2103.91|2104.53|2104.03|2104.16|2103.66|36
1645785530000|2022-02-25 10:38:50|2104.53|2104.03|2104.41|2103.91|2104.66|2104.16|2104.28|2103.78|28
1645785540000|2022-02-25 10:39:00|2104.28|2103.78|2104.16|2103.66|2104.41|2103.91|2104.16|2103.66|44
1645785550000|2022-02-25 10:39:10|2104.03|2103.53|2103.66|2103.16|2104.16|2103.66|2103.41|2102.91|95
1645785560000|2022-02-25 10:39:20|2103.53|2103.03|2103.41|2102.91|2103.66|2103.16|2103.16|2102.66|23
1645785570000|2022-02-25 10:39:30|2103.28|2102.78|2103.16|2102.66|2103.41|2102.91|2103.16|2102.66|45
1645785580000|2022-02-25 10:39:40|2103.41|2102.91|2103.28|2102.78|2103.41|2102.91|2103.16|2102.66|22
1645785590000|2022-02-25 10:39:50|2103.16|2102.66|2102.91|2102.41|2103.41|2102.91|2102.91|2102.41|6
1645785600000|2022-02-25 10:40:00|2102.66|2102.16|2103.16|2102.66|2103.16|2102.66|2102.66|2102.16|41
1645785610000|2022-02-25 10:40:10|2103.28|2102.78|2102.91|2102.41|2103.41|2102.91|2102.66|2102.16|31
1645785620000|2022-02-25 10:40:20|2102.78|2102.28|2102.66|2102.16|2102.91|2102.41|2102.66|2102.16|27
1645785630000|2022-02-25 10:40:30|2102.41|2101.91|2102.91|2102.41|2102.91|2102.41|2102.41|2101.91|43
1645785640000|2022-02-25 10:40:40|2102.78|2102.28|2102.66|2102.16|2102.91|2102.41|2102.66|2102.16|35
1645785650000|2022-02-25 10:40:50|2102.78|2102.28|2102.16|2101.66|2102.91|2102.41|2102.16|2101.66|18
1645785660000|2022-02-25 10:41:00|2101.91|2101.41|2102.03|2101.53|2102.41|2101.91|2101.91|2101.41|62
1645785670000|2022-02-25 10:41:10|2101.91|2101.41|2100.91|2100.41|2101.91|2101.41|2100.91|2100.41|29
1645785680000|2022-02-25 10:41:20|2101.03|2100.53|2101.03|2100.53|2101.28|2100.78|2100.78|2100.28|65
1645785690000|2022-02-25 10:41:30|2100.91|2100.41|2101.16|2100.66|2101.16|2100.66|2100.91|2100.41|18
1645785700000|2022-02-25 10:41:40|2101.03|2100.53|2100.91|2100.41|2101.16|2100.66|2100.78|2100.28|26
1645785710000|2022-02-25 10:41:50|2100.78|2100.28|2100.28|2099.78|2100.91|2100.41|2100.28|2099.78|30
1645785720000|2022-02-25 10:42:00|2100.16|2099.66|2100.16|2099.66|2100.16|2099.66|2099.78|2099.28|38
1645785730000|2022-02-25 10:42:10|2100.41|2099.91|2100.16|2099.66|2100.41|2099.91|2100.16|2099.66|29
1645785740000|2022-02-25 10:42:20|2100.28|2099.78|2100.41|2099.91|2100.41|2099.91|2100.28|2099.78|8
1645785750000|2022-02-25 10:42:30|2100.28|2099.78|2099.66|2099.16|2100.41|2099.91|2099.66|2099.16|68
1645785760000|2022-02-25 10:42:40|2099.41|2098.91|2099.16|2098.66|2099.66|2099.16|2099.16|2098.66|43
1645785770000|2022-02-25 10:42:50|2099.03|2098.53|2099.78|2099.28|2099.91|2099.41|2098.91|2098.41|114
1645785780000|2022-02-25 10:43:00|2099.66|2099.16|2100.16|2099.66|2100.28|2099.78|2099.66|2099.16|22
1645785790000|2022-02-25 10:43:10|2100.28|2099.78|2100.53|2100.03|2100.53|2100.03|2100.16|2099.66|20
1645785800000|2022-02-25 10:43:20|2100.66|2100.16|2099.91|2099.41|2100.66|2100.16|2099.91|2099.41|24
1645785810000|2022-02-25 10:43:30|2100.03|2099.53|2100.41|2099.91|2100.41|2099.91|2100.03|2099.53|11
1645785820000|2022-02-25 10:43:40|2100.28|2099.78|2101.16|2100.66|2101.66|2101.16|2100.28|2099.78|77
1645785830000|2022-02-25 10:43:50|2101.03|2100.53|2101.16|2100.66|2101.41|2100.91|2100.91|2100.41|47
1645785840000|2022-02-25 10:44:00|2101.28|2100.78|2101.66|2101.16|2101.66|2101.16|2101.16|2100.66|25
1645785850000|2022-02-25 10:44:10|2101.53|2101.03|2101.91|2101.41|2102.03|2101.53|2101.16|2100.66|38
1645785860000|2022-02-25 10:44:20|2102.16|2101.66|2101.66|2101.16|2102.16|2101.66|2101.66|2101.16|21
1645785870000|2022-02-25 10:44:30|2101.78|2101.28|2101.91|2101.41|2102.16|2101.66|2101.78|2101.28|17
1645785880000|2022-02-25 10:44:40|2102.03|2101.53|2102.16|2101.66|2102.16|2101.66|2101.66|2101.16|24
1645785890000|2022-02-25 10:44:50|2102.03|2101.53|2102.16|2101.66|2102.16|2101.66|2101.91|2101.41|22
1645785900000|2022-02-25 10:45:00|2102.03|2101.53|2101.91|2101.41|2102.16|2101.66|2101.91|2101.41|35
1645785910000|2022-02-25 10:45:10|2102.03|2101.53|2101.66|2101.16|2102.41|2101.91|2101.28|2100.78|100
1645785920000|2022-02-25 10:45:20|2101.41|2100.91|2101.91|2101.41|2101.91|2101.41|2101.41|2100.91|17
1645785930000|2022-02-25 10:45:30|2101.78|2101.28|2101.91|2101.41|2101.91|2101.41|2101.66|2101.16|29
1645785940000|2022-02-25 10:45:40|2102.16|2101.66|2102.03|2101.53|2102.16|2101.66|2101.91|2101.41|46
1645785950000|2022-02-25 10:45:50|2102.16|2101.66|2102.16|2101.66|2102.28|2101.78|2101.91|2101.41|16
1645785960000|2022-02-25 10:46:00|2101.91|2101.41|2102.16|2101.66|2102.16|2101.66|2101.91|2101.41|19
1645785970000|2022-02-25 10:46:10|2102.28|2101.78|2102.41|2101.91|2102.41|2101.91|2102.16|2101.66|5
1645785980000|2022-02-25 10:46:20|2102.53|2102.03|2103.16|2102.66|2103.91|2103.41|2102.53|2102.03|217
1645785990000|2022-02-25 10:46:30|2103.03|2102.53|2103.41|2102.91|2103.41|2102.91|2102.66|2102.16|21
1645786000000|2022-02-25 10:46:40|2102.66|2102.16|2102.66|2102.16|2103.03|2102.53|2102.66|2102.16|79
1645786010000|2022-02-25 10:46:50|2102.41|2101.91|2102.91|2102.41|2102.91|2102.41|2102.28|2101.78|15
1645786020000|2022-02-25 10:47:00|2102.78|2102.28|2101.91|2101.41|2102.78|2102.28|2101.91|2101.41|30
1645786030000|2022-02-25 10:47:10|2102.03|2101.53|2101.66|2101.16|2102.03|2101.53|2101.41|2100.91|22
1645786040000|2022-02-25 10:47:20|2101.53|2101.03|2101.41|2100.91|2101.66|2101.16|2101.16|2100.66|25
1645786050000|2022-02-25 10:47:30|2101.53|2101.03|2101.53|2101.03|2101.66|2101.16|2101.41|2100.91|17
1645786060000|2022-02-25 10:47:40|2101.66|2101.16|2101.91|2101.41|2102.16|2101.66|2101.66|2101.16|29
1645786070000|2022-02-25 10:47:50|2101.78|2101.28|2102.16|2101.66|2102.16|2101.66|2101.78|2101.28|5
1645786080000|2022-02-25 10:48:00|2102.03|2101.53|2101.91|2101.41|2102.03|2101.53|2101.66|2101.16|11
1645786090000|2022-02-25 10:48:10|2102.16|2101.66|2102.41|2101.91|2102.41|2101.91|2102.16|2101.66|8
1645786100000|2022-02-25 10:48:20|2102.66|2102.16|2102.66|2102.16|2102.66|2102.16|2102.53|2102.03|24
1645786110000|2022-02-25 10:48:30|2102.78|2102.28|2103.03|2102.53|2103.03|2102.53|2102.53|2102.03|23
1645786120000|2022-02-25 10:48:40|2103.16|2102.66|2102.66|2102.16|2103.16|2102.66|2102.66|2102.16|12
1645786130000|2022-02-25 10:48:50|2102.78|2102.28|2102.66|2102.16|2103.03|2102.53|2102.66|2102.16|7
1645786140000|2022-02-25 10:49:00|2102.78|2102.28|2103.41|2102.91|2103.41|2102.91|2102.66|2102.16|10
1645786150000|2022-02-25 10:49:10|2103.66|2103.16|2103.66|2103.16|2103.66|2103.16|2103.28|2102.78|41
1645786160000|2022-02-25 10:49:20|2103.41|2102.91|2104.41|2103.91|2104.41|2103.91|2103.41|2102.91|53
1645786170000|2022-02-25 10:49:30|2104.28|2103.78|2104.91|2104.41|2104.91|2104.41|2104.16|2103.66|29
1645786180000|2022-02-25 10:49:40|2104.78|2104.28|2104.53|2104.03|2105.16|2104.66|2104.53|2104.03|56
1645786190000|2022-02-25 10:49:50|2104.66|2104.16|2104.41|2103.91|2104.66|2104.16|2104.28|2103.78|36
1645786200000|2022-02-25 10:50:00|2104.53|2104.03|2103.91|2103.41|2104.66|2104.16|2103.91|2103.41|28
1645786210000|2022-02-25 10:50:10|2103.78|2103.28|2104.16|2103.66|2104.16|2103.66|2103.41|2102.91|28
1645786220000|2022-02-25 10:50:20|2103.91|2103.41|2104.28|2103.78|2104.66|2104.16|2103.91|2103.41|27
1645786230000|2022-02-25 10:50:30|2104.16|2103.66|2104.16|2103.66|2104.66|2104.16|2104.16|2103.66|35
1645786240000|2022-02-25 10:50:40|2104.41|2103.91|2104.41|2103.91|2104.53|2104.03|2104.41|2103.91|12
1645786250000|2022-02-25 10:50:50|2104.16|2103.66|2104.41|2103.91|2104.66|2104.16|2104.16|2103.66|19
1645786260000|2022-02-25 10:51:00|2104.53|2104.03|2104.66|2104.16|2104.66|2104.16|2104.53|2104.03|4
1645786270000|2022-02-25 10:51:10|2104.78|2104.28|2104.91|2104.41|2105.16|2104.66|2104.66|2104.16|44
1645786280000|2022-02-25 10:51:20|2104.78|2104.28|2104.91|2104.41|2105.16|2104.66|2104.78|2104.28|9
1645786290000|2022-02-25 10:51:30|2104.66|2104.16|2104.91|2104.41|2105.16|2104.66|2104.53|2104.03|49
1645786300000|2022-02-25 10:51:40|2105.03|2104.53|2105.41|2104.91|2105.41|2104.91|2104.91|2104.41|36
1645786310000|2022-02-25 10:51:50|2105.28|2104.78|2105.41|2104.91|2105.66|2105.16|2105.28|2104.78|93
1645786320000|2022-02-25 10:52:00|2105.53|2105.03|2105.53|2105.03|2105.66|2105.16|2105.41|2104.91|38
1645786330000|2022-02-25 10:52:10|2105.66|2105.16|2106.41|2105.91|2106.41|2105.91|2105.66|2105.16|27
1645786340000|2022-02-25 10:52:20|2106.53|2106.03|2106.53|2106.03|2106.66|2106.16|2106.16|2105.66|92
1645786350000|2022-02-25 10:52:30|2106.41|2105.91|2106.66|2106.16|2106.66|2106.16|2106.41|2105.91|46
1645786360000|2022-02-25 10:52:40|2106.91|2106.41|2106.66|2106.16|2106.91|2106.41|2106.66|2106.16|109
1645786370000|2022-02-25 10:52:50|2106.53|2106.03|2106.91|2106.41|2106.91|2106.41|2106.41|2105.91|78
1645786380000|2022-02-25 10:53:00|2106.78|2106.28|2107.03|2106.53|2107.16|2106.66|2106.66|2106.16|23
1645786390000|2022-02-25 10:53:10|2107.16|2106.66|2106.91|2106.41|2107.16|2106.66|2106.66|2106.16|77
1645786400000|2022-02-25 10:53:20|2107.03|2106.53|2106.91|2106.41|2107.16|2106.66|2106.91|2106.41|38
1645786410000|2022-02-25 10:53:30|2107.03|2106.53|2106.91|2106.41|2107.16|2106.66|2106.91|2106.41|55
1645786420000|2022-02-25 10:53:40|2106.66|2106.16|2107.03|2106.53|2107.16|2106.66|2106.66|2106.16|72
1645786430000|2022-02-25 10:53:50|2107.16|2106.66|2107.16|2106.66|2107.16|2106.66|2106.91|2106.41|8
1645786440000|2022-02-25 10:54:00|2107.28|2106.78|2107.28|2106.78|2107.41|2106.91|2107.16|2106.66|13
1645786450000|2022-02-25 10:54:10|2107.41|2106.91|2107.28|2106.78|2107.66|2107.16|2107.16|2106.66|38
1645786460000|2022-02-25 10:54:20|2107.41|2106.91|2107.16|2106.66|2107.41|2106.91|2107.16|2106.66|22
1645786470000|2022-02-25 10:54:30|2107.28|2106.78|2107.16|2106.66|2107.66|2107.16|2106.91|2106.41|152
1645786480000|2022-02-25 10:54:40|2107.41|2106.91|2107.41|2106.91|2107.66|2107.16|2107.28|2106.78|68
1645786490000|2022-02-25 10:54:50|2107.66|2107.16|2107.53|2107.03|2107.66|2107.16|2107.41|2106.91|89
1645786500000|2022-02-25 10:55:00|2107.41|2106.91|2107.91|2107.41|2107.91|2107.41|2107.41|2106.91|14
1645786510000|2022-02-25 10:55:10|2107.66|2107.16|2107.66|2107.16|2107.91|2107.41|2107.53|2107.03|51
1645786520000|2022-02-25 10:55:20|2107.78|2107.28|2107.66|2107.16|2107.91|2107.41|2107.66|2107.16|37
1645786530000|2022-02-25 10:55:30|2107.53|2107.03|2106.91|2106.41|2107.53|2107.03|2106.91|2106.41|70
1645786540000|2022-02-25 10:55:40|2106.78|2106.28|2106.91|2106.41|2107.03|2106.53|2106.66|2106.16|24
1645786550000|2022-02-25 10:55:50|2107.03|2106.53|2106.41|2105.91|2107.16|2106.66|2106.41|2105.91|37
1645786560000|2022-02-25 10:56:00|2106.16|2105.66|2106.78|2106.28|2106.91|2106.41|2106.16|2105.66|61
1645786570000|2022-02-25 10:56:10|2106.66|2106.16|2106.66|2106.16|2106.91|2106.41|2106.41|2105.91|31
1645786580000|2022-02-25 10:56:20|2106.78|2106.28|2106.66|2106.16|2106.91|2106.41|2106.66|2106.16|25
1645786590000|2022-02-25 10:56:30|2106.78|2106.28|2106.66|2106.16|2106.78|2106.28|2106.66|2106.16|0
1645786600000|2022-02-25 10:56:40|2106.53|2106.03|2106.53|2106.03|2106.78|2106.28|2106.41|2105.91|58
1645786610000|2022-02-25 10:56:50|2106.41|2105.91|2106.16|2105.66|2106.66|2106.16|2106.16|2105.66|52
1645786620000|2022-02-25 10:57:00|2106.28|2105.78|2106.16|2105.66|2106.41|2105.91|2106.16|2105.66|29
1645786630000|2022-02-25 10:57:10|2106.41|2105.91|2106.28|2105.78|2106.41|2105.91|2106.16|2105.66|113
1645786640000|2022-02-25 10:57:20|2106.16|2105.66|2106.66|2106.16|2106.66|2106.16|2106.16|2105.66|18
1645786650000|2022-02-25 10:57:30|2106.53|2106.03|2106.41|2105.91|2106.66|2106.16|2106.28|2105.78|100
1645786660000|2022-02-25 10:57:40|2106.53|2106.03|2107.66|2107.16|2107.66|2107.16|2106.53|2106.03|36
1645786670000|2022-02-25 10:57:50|2107.53|2107.03|2107.66|2107.16|2107.78|2107.28|2107.41|2106.91|57
1645786680000|2022-02-25 10:58:00|2107.53|2107.03|2107.16|2106.66|2107.53|2107.03|2106.91|2106.41|82
1645786690000|2022-02-25 10:58:10|2107.28|2106.78|2107.16|2106.66|2107.28|2106.78|2107.16|2106.66|34
1645786700000|2022-02-25 10:58:20|2106.91|2106.41|2106.66|2106.16|2106.91|2106.41|2106.66|2106.16|41
1645786710000|2022-02-25 10:58:30|2106.78|2106.28|2106.78|2106.28|2106.91|2106.41|2106.78|2106.28|26
1645786720000|2022-02-25 10:58:40|2106.91|2106.41|2106.91|2106.41|2106.91|2106.41|2106.66|2106.16|2
1645786730000|2022-02-25 10:58:50|2106.78|2106.28|2106.78|2106.28|2106.91|2106.41|2106.66|2106.16|15
1645786740000|2022-02-25 10:59:00|2106.91|2106.41|2106.66|2106.16|2106.91|2106.41|2106.66|2106.16|28
1645786750000|2022-02-25 10:59:10|2106.78|2106.28|2107.16|2106.66|2107.16|2106.66|2106.78|2106.28|50
1645786760000|2022-02-25 10:59:20|2107.28|2106.78|2107.28|2106.78|2107.41|2106.91|2107.16|2106.66|13
1645786770000|2022-02-25 10:59:30|2107.66|2107.16|2108.16|2107.66|2108.41|2107.91|2107.66|2107.16|131
1645786780000|2022-02-25 10:59:40|2108.28|2107.78|2108.41|2107.91|2108.41|2107.91|2108.16|2107.66|52
1645786790000|2022-02-25 10:59:50|2108.66|2108.16|2108.66|2108.16|2108.91|2108.41|2108.66|2108.16|54
1645786800000|2022-02-25 11:00:00|2108.91|2108.41|2108.66|2108.16|2108.91|2108.41|2108.66|2108.16|35
1645786810000|2022-02-25 11:00:10|2108.53|2108.03|2108.66|2108.16|2108.66|2108.16|2108.53|2108.03|12
1645786820000|2022-02-25 11:00:20|2108.53|2108.03|2107.91|2107.41|2108.53|2108.03|2107.53|2107.03|163
1645786830000|2022-02-25 11:00:30|2107.78|2107.28|2108.16|2107.66|2108.16|2107.66|2107.78|2107.28|24
1645786840000|2022-02-25 11:00:40|2108.03|2107.53|2108.16|2107.66|2108.16|2107.66|2107.66|2107.16|24
1645786850000|2022-02-25 11:00:50|2108.03|2107.53|2107.66|2107.16|2108.03|2107.53|2107.66|2107.16|60
1645786860000|2022-02-25 11:01:00|2107.41|2106.91|2107.41|2106.91|2107.41|2106.91|2107.16|2106.66|46
1645786870000|2022-02-25 11:01:10|2107.66|2107.16|2107.66|2107.16|2107.78|2107.28|2107.41|2106.91|43
1645786880000|2022-02-25 11:01:20|2107.91|2107.41|2107.66|2107.16|2107.91|2107.41|2107.28|2106.78|93
1645786890000|2022-02-25 11:01:30|2107.78|2107.28|2107.53|2107.03|2107.91|2107.41|2107.53|2107.03|58
1645786900000|2022-02-25 11:01:40|2107.41|2106.91|2107.78|2107.28|2108.03|2107.53|2107.41|2106.91|21
1645786910000|2022-02-25 11:01:50|2107.66|2107.16|2107.91|2107.41|2108.03|2107.53|2107.66|2107.16|86
1645786920000|2022-02-25 11:02:00|2108.03|2107.53|2108.53|2108.03|2108.53|2108.03|2107.91|2107.41|34
1645786930000|2022-02-25 11:02:10|2108.66|2108.16|2108.78|2108.28|2108.78|2108.28|2108.41|2107.91|35
1645786940000|2022-02-25 11:02:20|2108.66|2108.16|2108.16|2107.66|2108.78|2108.28|2108.16|2107.66|24
1645786950000|2022-02-25 11:02:30|2108.28|2107.78|2107.91|2107.41|2108.53|2108.03|2107.91|2107.41|31
1645786960000|2022-02-25 11:02:40|2108.03|2107.53|2107.91|2107.41|2108.16|2107.66|2107.91|2107.41|33
1645786970000|2022-02-25 11:02:50|2108.03|2107.53|2107.91|2107.41|2108.16|2107.66|2107.91|2107.41|72
1645786980000|2022-02-25 11:03:00|2108.03|2107.53|2108.28|2107.78|2108.41|2107.91|2107.91|2107.41|46
1645786990000|2022-02-25 11:03:10|2108.16|2107.66|2107.78|2107.28|2108.28|2107.78|2107.78|2107.28|66
1645787000000|2022-02-25 11:03:20|2107.66|2107.16|2107.28|2106.78|2107.91|2107.41|2107.28|2106.78|53
1645787010000|2022-02-25 11:03:30|2107.16|2106.66|2106.91|2106.41|2107.41|2106.91|2106.66|2106.16|106
1645787020000|2022-02-25 11:03:40|2106.78|2106.28|2106.66|2106.16|2107.28|2106.78|2106.66|2106.16|68
1645787030000|2022-02-25 11:03:50|2106.16|2105.66|2106.41|2105.91|2106.78|2106.28|2106.16|2105.66|112
1645787040000|2022-02-25 11:04:00|2106.28|2105.78|2106.41|2105.91|2106.66|2106.16|2106.28|2105.78|16
1645787050000|2022-02-25 11:04:10|2106.53|2106.03|2107.03|2106.53|2107.03|2106.53|2106.41|2105.91|41
1645787060000|2022-02-25 11:04:20|2107.16|2106.66|2107.16|2106.66|2107.28|2106.78|2106.91|2106.41|46
1645787070000|2022-02-25 11:04:30|2107.03|2106.53|2106.41|2105.91|2107.03|2106.53|2106.41|2105.91|68
1645787080000|2022-02-25 11:04:40|2106.28|2105.78|2105.91|2105.41|2106.28|2105.78|2105.91|2105.41|33
1645787090000|2022-02-25 11:04:50|2105.66|2105.16|2105.16|2104.66|2105.66|2105.16|2105.16|2104.66|57
1645787100000|2022-02-25 11:05:00|2105.41|2104.91|2105.41|2104.91|2105.41|2104.91|2105.16|2104.66|54
1645787110000|2022-02-25 11:05:10|2105.16|2104.66|2105.03|2104.53|2105.41|2104.91|2104.91|2104.41|72
1645787120000|2022-02-25 11:05:20|2105.16|2104.66|2105.78|2105.28|2105.91|2105.41|2105.16|2104.66|67
1645787130000|2022-02-25 11:05:30|2105.91|2105.41|2105.66|2105.16|2106.16|2105.66|2105.53|2105.03|89
1645787140000|2022-02-25 11:05:40|2105.53|2105.03|2105.41|2104.91|2105.53|2105.03|2105.28|2104.78|26
1645787150000|2022-02-25 11:05:50|2105.28|2104.78|2103.66|2103.16|2105.28|2104.78|2103.66|2103.16|235
1645787160000|2022-02-25 11:06:00|2103.78|2103.28|2103.91|2103.41|2104.03|2103.53|2103.66|2103.16|68
1645787170000|2022-02-25 11:06:10|2104.16|2103.66|2104.16|2103.66|2104.16|2103.66|2103.91|2103.41|36
1645787180000|2022-02-25 11:06:20|2104.28|2103.78|2103.66|2103.16|2104.28|2103.78|2103.41|2102.91|95
1645787190000|2022-02-25 11:06:30|2103.41|2102.91|2102.91|2102.41|2103.41|2102.91|2102.91|2102.41|32
1645787200000|2022-02-25 11:06:40|2103.41|2102.91|2103.16|2102.66|2103.66|2103.16|2103.16|2102.66|135
1645787210000|2022-02-25 11:06:50|2103.03|2102.53|2103.16|2102.66|2103.41|2102.91|2102.91|2102.41|115
1645787220000|2022-02-25 11:07:00|2103.28|2102.78|2102.53|2102.03|2103.28|2102.78|2102.41|2101.91|70
1645787230000|2022-02-25 11:07:10|2102.41|2101.91|2102.53|2102.03|2102.66|2102.16|2102.16|2101.66|50
1645787240000|2022-02-25 11:07:20|2102.41|2101.91|2102.41|2101.91|2102.53|2102.03|2102.16|2101.66|112
1645787250000|2022-02-25 11:07:30|2102.53|2102.03|2103.41|2102.91|2103.41|2102.91|2102.41|2101.91|201
1645787260000|2022-02-25 11:07:40|2103.28|2102.78|2103.41|2102.91|2103.41|2102.91|2103.03|2102.53|45
1645787270000|2022-02-25 11:07:50|2103.66|2103.16|2103.41|2102.91|2103.66|2103.16|2103.16|2102.66|49
1645787280000|2022-02-25 11:08:00|2103.16|2102.66|2102.91|2102.41|2103.41|2102.91|2102.91|2102.41|41
1645787290000|2022-02-25 11:08:10|2102.78|2102.28|2102.91|2102.41|2102.91|2102.41|2102.66|2102.16|31
1645787300000|2022-02-25 11:08:20|2103.16|2102.66|2103.41|2102.91|2103.66|2103.16|2103.03|2102.53|54
1645787310000|2022-02-25 11:08:30|2103.66|2103.16|2104.16|2103.66|2104.16|2103.66|2103.66|2103.16|20
1645787320000|2022-02-25 11:08:40|2104.28|2103.78|2103.91|2103.41|2104.41|2103.91|2103.78|2103.28|33
1645787330000|2022-02-25 11:08:50|2103.78|2103.28|2104.16|2103.66|2104.16|2103.66|2103.66|2103.16|25
1645787340000|2022-02-25 11:09:00|2104.03|2103.53|2104.41|2103.91|2104.66|2104.16|2103.66|2103.16|83
1645787350000|2022-02-25 11:09:10|2104.16|2103.66|2104.41|2103.91|2104.41|2103.91|2104.03|2103.53|45
1645787360000|2022-02-25 11:09:20|2104.28|2103.78|2104.41|2103.91|2104.53|2104.03|2104.16|2103.66|20
1645787370000|2022-02-25 11:09:30|2104.53|2104.03|2104.66|2104.16|2104.91|2104.41|2104.53|2104.03|14
1645787380000|2022-02-25 11:09:40|2104.78|2104.28|2104.91|2104.41|2104.91|2104.41|2104.66|2104.16|18
1645787390000|2022-02-25 11:09:50|2104.78|2104.28|2104.16|2103.66|2104.91|2104.41|2104.16|2103.66|12
1645787400000|2022-02-25 11:10:00|2103.91|2103.41|2103.91|2103.41|2104.28|2103.78|2103.66|2103.16|44
1645787410000|2022-02-25 11:10:10|2104.03|2103.53|2104.91|2104.41|2104.91|2104.41|2104.03|2103.53|53
1645787420000|2022-02-25 11:10:20|2104.78|2104.28|2105.03|2104.53|2105.16|2104.66|2104.78|2104.28|37
1645787430000|2022-02-25 11:10:30|2104.91|2104.41|2104.91|2104.41|2105.16|2104.66|2104.78|2104.28|19
1645787440000|2022-02-25 11:10:40|2104.78|2104.28|2105.16|2104.66|2105.16|2104.66|2104.66|2104.16|30
1645787450000|2022-02-25 11:10:50|2105.03|2104.53|2105.41|2104.91|2105.66|2105.16|2104.91|2104.41|26
1645787460000|2022-02-25 11:11:00|2105.28|2104.78|2105.41|2104.91|2105.66|2105.16|2105.16|2104.66|35
1645787470000|2022-02-25 11:11:10|2105.28|2104.78|2105.16|2104.66|2105.28|2104.78|2105.16|2104.66|23
1645787480000|2022-02-25 11:11:20|2105.28|2104.78|2105.41|2104.91|2105.53|2105.03|2105.16|2104.66|36
1645787490000|2022-02-25 11:11:30|2105.53|2105.03|2105.66|2105.16|2105.66|2105.16|2105.53|2105.03|20
1645787500000|2022-02-25 11:11:40|2105.53|2105.03|2105.16|2104.66|2105.66|2105.16|2104.91|2104.41|70
1645787510000|2022-02-25 11:11:50|2105.03|2104.53|2104.28|2103.78|2105.03|2104.53|2104.28|2103.78|53
1645787520000|2022-02-25 11:12:00|2104.41|2103.91|2104.91|2104.41|2105.03|2104.53|2104.41|2103.91|30
1645787530000|2022-02-25 11:12:10|2105.03|2104.53|2105.03|2104.53|2105.16|2104.66|2104.91|2104.41|10
1645787540000|2022-02-25 11:12:20|2104.91|2104.41|2104.91|2104.41|2105.16|2104.66|2104.91|2104.41|12
1645787550000|2022-02-25 11:12:30|2104.78|2104.28|2104.78|2104.28|2104.78|2104.28|2104.66|2104.16|16
1645787560000|2022-02-25 11:12:40|2104.91|2104.41|2104.91|2104.41|2105.16|2104.66|2104.66|2104.16|16
1645787570000|2022-02-25 11:12:50|2105.03|2104.53|2104.91|2104.41|2105.16|2104.66|2104.78|2104.28|10
1645787580000|2022-02-25 11:13:00|2104.78|2104.28|2105.16|2104.66|2105.41|2104.91|2104.66|2104.16|30
1645787590000|2022-02-25 11:13:10|2105.03|2104.53|2104.66|2104.16|2105.16|2104.66|2104.66|2104.16|33
1645787600000|2022-02-25 11:13:20|2104.78|2104.28|2104.91|2104.41|2104.91|2104.41|2104.78|2104.28|3
1645787610000|2022-02-25 11:13:30|2105.16|2104.66|2105.16|2104.66|2105.41|2104.91|2105.16|2104.66|44
1645787620000|2022-02-25 11:13:40|2105.03|2104.53|2104.28|2103.78|2105.03|2104.53|2104.16|2103.66|33
1645787630000|2022-02-25 11:13:50|2104.41|2103.91|2104.66|2104.16|2104.91|2104.41|2104.41|2103.91|29
1645787640000|2022-02-25 11:14:00|2104.53|2104.03|2105.28|2104.78|2105.41|2104.91|2104.53|2104.03|25
1645787650000|2022-02-25 11:14:10|2105.41|2104.91|2105.91|2105.41|2106.03|2105.53|2105.41|2104.91|47
1645787660000|2022-02-25 11:14:20|2106.16|2105.66|2105.66|2105.16|2106.16|2105.66|2105.66|2105.16|40
1645787670000|2022-02-25 11:14:30|2105.91|2105.41|2106.53|2106.03|2106.66|2106.16|2105.78|2105.28|5
1645787680000|2022-02-25 11:14:40|2106.66|2106.16|2106.66|2106.16|2106.66|2106.16|2106.16|2105.66|48
1645787690000|2022-02-25 11:14:50|2106.78|2106.28|2106.41|2105.91|2106.78|2106.28|2106.41|2105.91|20
1645787700000|2022-02-25 11:15:00|2106.28|2105.78|2106.16|2105.66|2106.28|2105.78|2105.91|2105.41|18
1645787710000|2022-02-25 11:15:10|2106.28|2105.78|2106.53|2106.03|2106.66|2106.16|2106.16|2105.66|21
1645787720000|2022-02-25 11:15:20|2106.41|2105.91|2106.28|2105.78|2106.66|2106.16|2106.28|2105.78|11
1645787730000|2022-02-25 11:15:30|2106.41|2105.91|2106.66|2106.16|2106.66|2106.16|2106.41|2105.91|6
1645787740000|2022-02-25 11:15:40|2106.53|2106.03|2106.41|2105.91|2106.53|2106.03|2106.41|2105.91|11
1645787750000|2022-02-25 11:15:50|2106.53|2106.03|2106.66|2106.16|2106.66|2106.16|2106.41|2105.91|17
1645787760000|2022-02-25 11:16:00|2106.41|2105.91|2106.28|2105.78|2106.66|2106.16|2106.16|2105.66|62
1645787770000|2022-02-25 11:16:10|2106.16|2105.66|2106.66|2106.16|2106.66|2106.16|2106.16|2105.66|19
1645787780000|2022-02-25 11:16:20|2106.78|2106.28|2106.41|2105.91|2107.03|2106.53|2106.41|2105.91|24
1645787790000|2022-02-25 11:16:30|2106.16|2105.66|2106.66|2106.16|2106.66|2106.16|2106.16|2105.66|20
1645787800000|2022-02-25 11:16:40|2106.91|2106.41|2106.66|2106.16|2106.91|2106.41|2106.66|2106.16|3
1645787810000|2022-02-25 11:16:50|2106.78|2106.28|2106.16|2105.66|2106.91|2106.41|2105.91|2105.41|60
1645787820000|2022-02-25 11:17:00|2106.28|2105.78|2106.41|2105.91|2106.41|2105.91|2106.16|2105.66|9
1645787830000|2022-02-25 11:17:10|2106.28|2105.78|2106.16|2105.66|2106.41|2105.91|2105.91|2105.41|31
1645787840000|2022-02-25 11:17:20|2106.41|2105.91|2106.66|2106.16|2106.66|2106.16|2106.41|2105.91|14
1645787850000|2022-02-25 11:17:30|2106.78|2106.28|2107.16|2106.66|2107.16|2106.66|2106.66|2106.16|6
1645787860000|2022-02-25 11:17:40|2107.03|2106.53|2106.91|2106.41|2107.03|2106.53|2106.91|2106.41|16
1645787870000|2022-02-25 11:17:50|2107.03|2106.53|2107.28|2106.78|2107.53|2107.03|2106.91|2106.41|27
1645787880000|2022-02-25 11:18:00|2107.41|2106.91|2107.41|2106.91|2107.66|2107.16|2107.16|2106.66|55
1645787890000|2022-02-25 11:18:10|2107.53|2107.03|2107.16|2106.66|2107.66|2107.16|2107.16|2106.66|27
1645787900000|2022-02-25 11:18:20|2107.03|2106.53|2107.66|2107.16|2107.66|2107.16|2107.03|2106.53|7
1645787910000|2022-02-25 11:18:30|2107.53|2107.03|2107.28|2106.78|2107.66|2107.16|2107.16|2106.66|26
1645787920000|2022-02-25 11:18:40|2107.16|2106.66|2106.91|2106.41|2107.41|2106.91|2106.91|2106.41|28
1645787930000|2022-02-25 11:18:50|2107.03|2106.53|2107.16|2106.66|2107.28|2106.78|2107.03|2106.53|28
1645787940000|2022-02-25 11:19:00|2107.28|2106.78|2107.16|2106.66|2107.41|2106.91|2107.16|2106.66|77
1645787950000|2022-02-25 11:19:10|2107.03|2106.53|2107.16|2106.66|2107.16|2106.66|2106.91|2106.41|23
1645787960000|2022-02-25 11:19:20|2106.91|2106.41|2107.16|2106.66|2107.16|2106.66|2106.91|2106.41|24
1645787970000|2022-02-25 11:19:30|2107.28|2106.78|2107.41|2106.91|2107.41|2106.91|2107.16|2106.66|31
1645787980000|2022-02-25 11:19:40|2107.53|2107.03|2107.03|2106.53|2107.53|2107.03|2107.03|2106.53|25
1645787990000|2022-02-25 11:19:50|2106.91|2106.41|2107.41|2106.91|2107.41|2106.91|2106.91|2106.41|7
1645788000000|2022-02-25 11:20:00|2107.53|2107.03|2107.66|2107.16|2107.78|2107.28|2107.41|2106.91|111
1645788010000|2022-02-25 11:20:10|2107.53|2107.03|2107.41|2106.91|2107.53|2107.03|2107.28|2106.78|23
1645788020000|2022-02-25 11:20:20|2107.91|2107.41|2107.66|2107.16|2107.91|2107.41|2107.66|2107.16|94
1645788030000|2022-02-25 11:20:30|2107.78|2107.28|2107.91|2107.41|2107.91|2107.41|2107.66|2107.16|13
1645788040000|2022-02-25 11:20:40|2107.78|2107.28|2107.66|2107.16|2107.78|2107.28|2107.66|2107.16|9
1645788050000|2022-02-25 11:20:50|2107.91|2107.41|2107.41|2106.91|2107.91|2107.41|2107.41|2106.91|34
1645788060000|2022-02-25 11:21:00|2107.16|2106.66|2107.41|2106.91|2107.41|2106.91|2107.16|2106.66|21
1645788070000|2022-02-25 11:21:10|2107.66|2107.16|2107.66|2107.16|2107.78|2107.28|2107.66|2107.16|40
1645788080000|2022-02-25 11:21:20|2107.41|2106.91|2107.16|2106.66|2107.41|2106.91|2107.16|2106.66|120
1645788090000|2022-02-25 11:21:30|2107.41|2106.91|2107.16|2106.66|2107.53|2107.03|2107.16|2106.66|16
1645788100000|2022-02-25 11:21:40|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|2106.91|2106.41|2
1645788110000|2022-02-25 11:21:50|2106.91|2106.41|2106.66|2106.16|2107.16|2106.66|2106.66|2106.16|49
1645788120000|2022-02-25 11:22:00|2106.78|2106.28|2106.66|2106.16|2106.91|2106.41|2106.41|2105.91|26
1645788130000|2022-02-25 11:22:10|2106.78|2106.28|2106.41|2105.91|2106.91|2106.41|2106.41|2105.91|22
1645788140000|2022-02-25 11:22:20|2106.53|2106.03|2106.66|2106.16|2106.66|2106.16|2106.41|2105.91|50
1645788150000|2022-02-25 11:22:30|2106.78|2106.28|2106.66|2106.16|2106.91|2106.41|2106.66|2106.16|15
1645788160000|2022-02-25 11:22:40|2106.53|2106.03|2106.66|2106.16|2106.66|2106.16|2106.53|2106.03|8
1645788170000|2022-02-25 11:22:50|2106.78|2106.28|2107.53|2107.03|2107.53|2107.03|2106.78|2106.28|31
1645788180000|2022-02-25 11:23:00|2107.66|2107.16|2107.03|2106.53|2107.66|2107.16|2106.91|2106.41|18
1645788190000|2022-02-25 11:23:10|2107.16|2106.66|2107.03|2106.53|2107.41|2106.91|2107.03|2106.53|17
1645788200000|2022-02-25 11:23:20|2107.16|2106.66|2107.03|2106.53|2107.16|2106.66|2106.91|2106.41|18
1645788210000|2022-02-25 11:23:30|2107.16|2106.66|2106.66|2106.16|2107.16|2106.66|2106.66|2106.16|8
1645788220000|2022-02-25 11:23:40|2106.16|2105.66|2105.91|2105.41|2106.41|2105.91|2105.91|2105.41|26
1645788230000|2022-02-25 11:23:50|2106.03|2105.53|2106.03|2105.53|2106.16|2105.66|2105.91|2105.41|28
1645788240000|2022-02-25 11:24:00|2106.16|2105.66|2106.41|2105.91|2106.66|2106.16|2106.03|2105.53|26
1645788250000|2022-02-25 11:24:10|2106.16|2105.66|2106.16|2105.66|2106.16|2105.66|2105.91|2105.41|9
1645788260000|2022-02-25 11:24:20|2106.41|2105.91|2106.16|2105.66|2106.41|2105.91|2106.16|2105.66|7
1645788270000|2022-02-25 11:24:30|2106.41|2105.91|2105.66|2105.16|2106.41|2105.91|2105.66|2105.16|35
1645788280000|2022-02-25 11:24:40|2105.78|2105.28|2107.91|2107.41|2108.28|2107.78|2105.78|2105.28|93
1645788290000|2022-02-25 11:24:50|2107.66|2107.16|2105.91|2105.41|2107.66|2107.16|2105.91|2105.41|86
1645788300000|2022-02-25 11:25:00|2106.16|2105.66|2106.16|2105.66|2106.16|2105.66|2105.41|2104.91|91
1645788310000|2022-02-25 11:25:10|2106.28|2105.78|2105.78|2105.28|2106.28|2105.78|2105.16|2104.66|99
1645788320000|2022-02-25 11:25:20|2105.66|2105.16|2106.16|2105.66|2106.41|2105.91|2105.41|2104.91|87
1645788330000|2022-02-25 11:25:30|2106.28|2105.78|2106.16|2105.66|2106.66|2106.16|2106.16|2105.66|36
1645788340000|2022-02-25 11:25:40|2106.28|2105.78|2106.66|2106.16|2106.78|2106.28|2106.28|2105.78|34
1645788350000|2022-02-25 11:25:50|2106.53|2106.03|2106.91|2106.41|2107.16|2106.66|2106.41|2105.91|39
1645788360000|2022-02-25 11:26:00|2106.78|2106.28|2107.16|2106.66|2107.16|2106.66|2106.03|2105.53|63
1645788370000|2022-02-25 11:26:10|2106.91|2106.41|2106.66|2106.16|2107.03|2106.53|2106.41|2105.91|72
1645788380000|2022-02-25 11:26:20|2106.53|2106.03|2107.66|2107.16|2107.66|2107.16|2106.41|2105.91|76
1645788390000|2022-02-25 11:26:30|2107.53|2107.03|2107.53|2107.03|2107.53|2107.03|2107.16|2106.66|45
1645788400000|2022-02-25 11:26:40|2107.41|2106.91|2107.16|2106.66|2107.66|2107.16|2107.03|2106.53|19
1645788410000|2022-02-25 11:26:50|2107.03|2106.53|2106.91|2106.41|2107.03|2106.53|2106.91|2106.41|22
1645788420000|2022-02-25 11:27:00|2106.78|2106.28|2107.41|2106.91|2107.41|2106.91|2106.78|2106.28|19
1645788430000|2022-02-25 11:27:10|2107.66|2107.16|2107.41|2106.91|2107.66|2107.16|2107.16|2106.66|29
1645788440000|2022-02-25 11:27:20|2107.66|2107.16|2107.16|2106.66|2107.78|2107.28|2107.16|2106.66|30
1645788450000|2022-02-25 11:27:30|2107.28|2106.78|2107.53|2107.03|2107.66|2107.16|2107.28|2106.78|9
1645788460000|2022-02-25 11:27:40|2107.66|2107.16|2107.41|2106.91|2107.66|2107.16|2107.28|2106.78|17
1645788470000|2022-02-25 11:27:50|2107.53|2107.03|2107.41|2106.91|2107.66|2107.16|2107.16|2106.66|28
1645788480000|2022-02-25 11:28:00|2107.28|2106.78|2107.28|2106.78|2107.53|2107.03|2106.91|2106.41|30
1645788490000|2022-02-25 11:28:10|2107.41|2106.91|2106.78|2106.28|2107.41|2106.91|2106.66|2106.16|4
1645788500000|2022-02-25 11:28:20|2106.66|2106.16|2107.66|2107.16|2107.91|2107.41|2106.66|2106.16|27
1645788510000|2022-02-25 11:28:30|2107.78|2107.28|2107.53|2107.03|2107.91|2107.41|2107.53|2107.03|20
1645788520000|2022-02-25 11:28:40|2107.66|2107.16|2108.78|2108.28|2108.78|2108.28|2107.66|2107.16|25
1645788530000|2022-02-25 11:28:50|2108.66|2108.16|2108.91|2108.41|2108.91|2108.41|2108.41|2107.91|46
1645788540000|2022-02-25 11:29:00|2109.03|2108.53|2108.66|2108.16|2109.41|2108.91|2108.66|2108.16|42
1645788550000|2022-02-25 11:29:10|2108.78|2108.28|2108.41|2107.91|2108.78|2108.28|2108.16|2107.66|13
1645788560000|2022-02-25 11:29:20|2108.28|2107.78|2108.66|2108.16|2108.91|2108.41|2108.28|2107.78|42
1645788570000|2022-02-25 11:29:30|2108.53|2108.03|2108.53|2108.03|2108.66|2108.16|2108.16|2107.66|131
1645788580000|2022-02-25 11:29:40|2108.66|2108.16|2108.91|2108.41|2109.03|2108.53|2108.41|2107.91|59
1645788590000|2022-02-25 11:29:50|2109.03|2108.53|2109.16|2108.66|2109.16|2108.66|2108.91|2108.41|26
1645788600000|2022-02-25 11:30:00|2109.28|2108.78|2108.66|2108.16|2109.28|2108.78|2108.66|2108.16|95
1645788610000|2022-02-25 11:30:10|2108.78|2108.28|2109.28|2108.78|2109.41|2108.91|2108.78|2108.28|144
1645788620000|2022-02-25 11:30:20|2109.41|2108.91|2109.41|2108.91|2109.66|2109.16|2109.16|2108.66|40
1645788630000|2022-02-25 11:30:30|2109.28|2108.78|2109.41|2108.91|2109.66|2109.16|2109.16|2108.66|81
1645788640000|2022-02-25 11:30:40|2109.03|2108.53|2108.78|2108.28|2109.03|2108.53|2108.66|2108.16|28
1645788650000|2022-02-25 11:30:50|2108.66|2108.16|2108.78|2108.28|2109.03|2108.53|2108.66|2108.16|19
1645788660000|2022-02-25 11:31:00|2108.66|2108.16|2108.66|2108.16|2108.91|2108.41|2108.53|2108.03|25
1645788670000|2022-02-25 11:31:10|2108.53|2108.03|2107.41|2106.91|2108.66|2108.16|2107.41|2106.91|107
1645788680000|2022-02-25 11:31:20|2107.16|2106.66|2107.53|2107.03|2107.53|2107.03|2106.91|2106.41|9
1645788690000|2022-02-25 11:31:30|2107.66|2107.16|2107.28|2106.78|2107.66|2107.16|2107.16|2106.66|9
1645788700000|2022-02-25 11:31:40|2107.16|2106.66|2107.28|2106.78|2107.41|2106.91|2106.91|2106.41|3
1645788710000|2022-02-25 11:31:50|2107.16|2106.66|2107.03|2106.53|2107.41|2106.91|2106.91|2106.41|17
1645788720000|2022-02-25 11:32:00|2106.91|2106.41|2107.53|2107.03|2107.91|2107.41|2106.91|2106.41|39
1645788730000|2022-02-25 11:32:10|2107.41|2106.91|2107.41|2106.91|2107.66|2107.16|2107.28|2106.78|17
1645788740000|2022-02-25 11:32:20|2107.53|2107.03|2108.16|2107.66|2108.16|2107.66|2107.53|2107.03|14
1645788750000|2022-02-25 11:32:30|2108.03|2107.53|2108.16|2107.66|2108.41|2107.91|2107.91|2107.41|40
1645788760000|2022-02-25 11:32:40|2108.41|2107.91|2108.53|2108.03|2108.91|2108.41|2108.41|2107.91|9
1645788770000|2022-02-25 11:32:50|2108.41|2107.91|2108.66|2108.16|2108.66|2108.16|2108.28|2107.78|14
1645788780000|2022-02-25 11:33:00|2108.53|2108.03|2108.41|2107.91|2108.66|2108.16|2108.28|2107.78|33
1645788790000|2022-02-25 11:33:10|2108.53|2108.03|2108.91|2108.41|2108.91|2108.41|2108.53|2108.03|6
1645788800000|2022-02-25 11:33:20|2108.78|2108.28|2109.16|2108.66|2109.16|2108.66|2108.78|2108.28|10
1645788810000|2022-02-25 11:33:30|2109.03|2108.53|2108.41|2107.91|2109.03|2108.53|2108.41|2107.91|10
1645788820000|2022-02-25 11:33:40|2108.28|2107.78|2108.41|2107.91|2108.41|2107.91|2108.03|2107.53|39
1645788830000|2022-02-25 11:33:50|2108.53|2108.03|2108.66|2108.16|2108.78|2108.28|2108.41|2107.91|11
1645788840000|2022-02-25 11:34:00|2108.78|2108.28|2108.91|2108.41|2109.16|2108.66|2108.78|2108.28|19
1645788850000|2022-02-25 11:34:10|2109.16|2108.66|2109.16|2108.66|2109.41|2108.91|2108.91|2108.41|14
1645788860000|2022-02-25 11:34:20|2109.28|2108.78|2109.66|2109.16|2109.91|2109.41|2109.28|2108.78|35
1645788870000|2022-02-25 11:34:30|2109.78|2109.28|2109.16|2108.66|2109.78|2109.28|2109.16|2108.66|31
1645788880000|2022-02-25 11:34:40|2108.91|2108.41|2109.28|2108.78|2109.41|2108.91|2108.91|2108.41|26
1645788890000|2022-02-25 11:34:50|2109.41|2108.91|2109.28|2108.78|2109.41|2108.91|2109.16|2108.66|23
1645788900000|2022-02-25 11:35:00|2109.16|2108.66|2109.16|2108.66|2109.41|2108.91|2108.91|2108.41|52
1645788910000|2022-02-25 11:35:10|2109.03|2108.53|2108.91|2108.41|2109.16|2108.66|2108.78|2108.28|5
1645788920000|2022-02-25 11:35:20|2108.78|2108.28|2108.91|2108.41|2109.16|2108.66|2108.78|2108.28|25
1645788930000|2022-02-25 11:35:30|2109.03|2108.53|2109.41|2108.91|2109.41|2108.91|2109.03|2108.53|49
1645788940000|2022-02-25 11:35:40|2109.28|2108.78|2109.16|2108.66|2109.41|2108.91|2109.03|2108.53|5
1645788950000|2022-02-25 11:35:50|2109.03|2108.53|2109.16|2108.66|2109.16|2108.66|2109.03|2108.53|10
1645788960000|2022-02-25 11:36:00|2109.03|2108.53|2110.16|2109.66|2110.16|2109.66|2109.03|2108.53|110
1645788970000|2022-02-25 11:36:10|2109.91|2109.41|2109.66|2109.16|2109.91|2109.41|2109.53|2109.03|28
1645788980000|2022-02-25 11:36:20|2109.78|2109.28|2109.91|2109.41|2110.03|2109.53|2109.66|2109.16|16
1645788990000|2022-02-25 11:36:30|2109.78|2109.28|2109.91|2109.41|2109.91|2109.41|2109.66|2109.16|28
1645789000000|2022-02-25 11:36:40|2109.78|2109.28|2109.91|2109.41|2109.91|2109.41|2109.78|2109.28|22
1645789010000|2022-02-25 11:36:50|2109.78|2109.28|2109.41|2108.91|2109.78|2109.28|2109.16|2108.66|63
1645789020000|2022-02-25 11:37:00|2109.53|2109.03|2109.53|2109.03|2109.78|2109.28|2109.53|2109.03|24
1645789030000|2022-02-25 11:37:10|2109.41|2108.91|2109.41|2108.91|2109.66|2109.16|2108.91|2108.41|33
1645789040000|2022-02-25 11:37:20|2109.28|2108.78|2109.66|2109.16|2109.66|2109.16|2109.28|2108.78|8
1645789050000|2022-02-25 11:37:30|2109.78|2109.28|2109.91|2109.41|2109.91|2109.41|2109.41|2108.91|15
1645789060000|2022-02-25 11:37:40|2109.78|2109.28|2109.91|2109.41|2110.03|2109.53|2109.66|2109.16|41
1645789070000|2022-02-25 11:37:50|2109.78|2109.28|2109.66|2109.16|2109.91|2109.41|2109.66|2109.16|30
1645789080000|2022-02-25 11:38:00|2109.53|2109.03|2109.91|2109.41|2109.91|2109.41|2109.41|2108.91|26
1645789090000|2022-02-25 11:38:10|2110.03|2109.53|2110.41|2109.91|2110.41|2109.91|2110.03|2109.53|26
1645789100000|2022-02-25 11:38:20|2110.28|2109.78|2110.16|2109.66|2110.66|2110.16|2110.16|2109.66|43
1645789110000|2022-02-25 11:38:30|2110.03|2109.53|2110.66|2110.16|2110.66|2110.16|2110.03|2109.53|38
1645789120000|2022-02-25 11:38:40|2110.53|2110.03|2110.91|2110.41|2110.91|2110.41|2110.53|2110.03|31
1645789130000|2022-02-25 11:38:50|2110.78|2110.28|2110.66|2110.16|2111.16|2110.66|2110.66|2110.16|42
1645789140000|2022-02-25 11:39:00|2110.41|2109.91|2110.66|2110.16|2110.66|2110.16|2110.41|2109.91|80
1645789150000|2022-02-25 11:39:10|2110.53|2110.03|2110.41|2109.91|2110.53|2110.03|2110.16|2109.66|28
1645789160000|2022-02-25 11:39:20|2110.53|2110.03|2112.16|2111.66|2112.16|2111.66|2110.53|2110.03|70
1645789170000|2022-02-25 11:39:30|2112.41|2111.91|2112.03|2111.53|2112.66|2112.16|2112.03|2111.53|240
1645789180000|2022-02-25 11:39:40|2112.16|2111.66|2114.66|2114.16|2114.66|2114.16|2112.16|2111.66|245
1645789190000|2022-02-25 11:39:50|2114.91|2114.41|2114.16|2113.66|2114.91|2114.41|2113.91|2113.41|304
1645789200000|2022-02-25 11:40:00|2114.03|2113.53|2113.41|2112.91|2114.16|2113.66|2113.41|2112.91|111
1645789210000|2022-02-25 11:40:10|2113.28|2112.78|2113.66|2113.16|2113.91|2113.41|2112.91|2112.41|142
1645789220000|2022-02-25 11:40:20|2113.78|2113.28|2113.66|2113.16|2114.16|2113.66|2113.53|2113.03|68
1645789230000|2022-02-25 11:40:30|2113.78|2113.28|2113.66|2113.16|2113.91|2113.41|2113.53|2113.03|408
1645789240000|2022-02-25 11:40:40|2113.41|2112.91|2113.41|2112.91|2113.66|2113.16|2112.66|2112.16|166
1645789250000|2022-02-25 11:40:50|2113.53|2113.03|2113.41|2112.91|2113.53|2113.03|2112.91|2112.41|147
1645789260000|2022-02-25 11:41:00|2113.66|2113.16|2113.41|2112.91|2113.78|2113.28|2113.16|2112.66|67
1645789270000|2022-02-25 11:41:10|2113.28|2112.78|2112.66|2112.16|2113.66|2113.16|2112.53|2112.03|63
1645789280000|2022-02-25 11:41:20|2112.53|2112.03|2112.53|2112.03|2112.66|2112.16|2112.28|2111.78|24
1645789290000|2022-02-25 11:41:30|2112.41|2111.91|2112.41|2111.91|2112.91|2112.41|2112.41|2111.91|52
1645789300000|2022-02-25 11:41:40|2112.16|2111.66|2111.91|2111.41|2112.16|2111.66|2111.91|2111.41|186
1645789310000|2022-02-25 11:41:50|2111.66|2111.16|2111.41|2110.91|2111.78|2111.28|2111.16|2110.66|80
1645789320000|2022-02-25 11:42:00|2111.28|2110.78|2110.16|2109.66|2111.41|2110.91|2109.91|2109.41|99
1645789330000|2022-02-25 11:42:10|2110.41|2109.91|2110.91|2110.41|2110.91|2110.41|2109.66|2109.16|79
1645789340000|2022-02-25 11:42:20|2110.78|2110.28|2110.91|2110.41|2111.16|2110.66|2110.53|2110.03|43
1645789350000|2022-02-25 11:42:30|2111.03|2110.53|2111.16|2110.66|2111.41|2110.91|2110.91|2110.41|46
1645789360000|2022-02-25 11:42:40|2111.28|2110.78|2111.66|2111.16|2111.66|2111.16|2111.28|2110.78|17
1645789370000|2022-02-25 11:42:50|2111.53|2111.03|2111.16|2110.66|2111.66|2111.16|2111.03|2110.53|66
1645789380000|2022-02-25 11:43:00|2111.28|2110.78|2111.16|2110.66|2111.41|2110.91|2111.16|2110.66|50
1645789390000|2022-02-25 11:43:10|2111.28|2110.78|2111.66|2111.16|2111.66|2111.16|2111.16|2110.66|12
1645789400000|2022-02-25 11:43:20|2111.53|2111.03|2111.16|2110.66|2111.66|2111.16|2111.16|2110.66|157
1645789410000|2022-02-25 11:43:30|2110.66|2110.16|2109.78|2109.28|2110.66|2110.16|2109.66|2109.16|94
1645789420000|2022-02-25 11:43:40|2109.41|2108.91|2109.66|2109.16|2109.66|2109.16|2109.28|2108.78|61
1645789430000|2022-02-25 11:43:50|2109.78|2109.28|2110.16|2109.66|2110.41|2109.91|2109.66|2109.16|23
1645789440000|2022-02-25 11:44:00|2110.41|2109.91|2109.78|2109.28|2110.41|2109.91|2109.78|2109.28|81
1645789450000|2022-02-25 11:44:10|2109.91|2109.41|2110.16|2109.66|2110.28|2109.78|2109.91|2109.41|19
1645789460000|2022-02-25 11:44:20|2110.03|2109.53|2110.03|2109.53|2110.53|2110.03|2109.91|2109.41|21
1645789470000|2022-02-25 11:44:30|2109.91|2109.41|2109.91|2109.41|2110.16|2109.66|2109.91|2109.41|14
1645789480000|2022-02-25 11:44:40|2110.03|2109.53|2109.78|2109.28|2110.03|2109.53|2109.66|2109.16|75
1645789490000|2022-02-25 11:44:50|2109.91|2109.41|2109.66|2109.16|2109.91|2109.41|2109.41|2108.91|19
1645789500000|2022-02-25 11:45:00|2109.53|2109.03|2109.91|2109.41|2110.03|2109.53|2109.53|2109.03|179
1645789510000|2022-02-25 11:45:10|2110.03|2109.53|2111.28|2110.78|2111.28|2110.78|2110.03|2109.53|126
1645789520000|2022-02-25 11:45:20|2111.16|2110.66|2110.66|2110.16|2111.53|2111.03|2110.66|2110.16|28
1645789530000|2022-02-25 11:45:30|2110.41|2109.91|2110.66|2110.16|2110.66|2110.16|2110.41|2109.91|29
1645789540000|2022-02-25 11:45:40|2110.78|2110.28|2111.41|2110.91|2111.41|2110.91|2110.78|2110.28|11
1645789550000|2022-02-25 11:45:50|2111.53|2111.03|2111.78|2111.28|2111.78|2111.28|2111.53|2111.03|2
1645789560000|2022-02-25 11:46:00|2111.66|2111.16|2112.03|2111.53|2112.16|2111.66|2111.16|2110.66|38
1645789570000|2022-02-25 11:46:10|2111.91|2111.41|2112.41|2111.91|2112.78|2112.28|2111.91|2111.41|50
1645789580000|2022-02-25 11:46:20|2112.28|2111.78|2112.53|2112.03|2112.66|2112.16|2112.28|2111.78|8
1645789590000|2022-02-25 11:46:30|2112.66|2112.16|2112.41|2111.91|2112.66|2112.16|2111.91|2111.41|46
1645789600000|2022-02-25 11:46:40|2112.28|2111.78|2113.16|2112.66|2113.16|2112.66|2112.16|2111.66|34
1645789610000|2022-02-25 11:46:50|2112.91|2112.41|2112.91|2112.41|2113.16|2112.66|2112.91|2112.41|27
1645789620000|2022-02-25 11:47:00|2112.66|2112.16|2112.78|2112.28|2113.28|2112.78|2112.66|2112.16|39
1645789630000|2022-02-25 11:47:10|2112.66|2112.16|2111.91|2111.41|2115.66|2115.16|2111.53|2111.03|586
1645789640000|2022-02-25 11:47:20|2112.03|2111.53|2110.53|2110.03|2112.03|2111.53|2108.66|2108.16|347
1645789650000|2022-02-25 11:47:30|2110.66|2110.16|2109.91|2109.41|2111.41|2110.91|2109.91|2109.41|78
1645789660000|2022-02-25 11:47:40|2110.16|2109.66|2108.03|2107.53|2110.41|2109.91|2108.03|2107.53|175
1645789670000|2022-02-25 11:47:50|2108.16|2107.66|2109.16|2108.66|2109.16|2108.66|2107.91|2107.41|101
1645789680000|2022-02-25 11:48:00|2108.41|2107.91|2109.28|2108.78|2109.66|2109.16|2107.66|2107.16|288
1645789690000|2022-02-25 11:48:10|2109.41|2108.91|2109.91|2109.41|2110.41|2109.91|2109.16|2108.66|172
1645789700000|2022-02-25 11:48:20|2110.03|2109.53|2109.91|2109.41|2110.16|2109.66|2109.03|2108.53|94
1645789710000|2022-02-25 11:48:30|2110.16|2109.66|2109.91|2109.41|2110.41|2109.91|2109.41|2108.91|73
1645789720000|2022-02-25 11:48:40|2110.03|2109.53|2109.91|2109.41|2110.41|2109.91|2109.53|2109.03|59
1645789730000|2022-02-25 11:48:50|2110.16|2109.66|2110.28|2109.78|2110.28|2109.78|2109.41|2108.91|57
1645789740000|2022-02-25 11:49:00|2110.66|2110.16|2110.28|2109.78|2110.66|2110.16|2109.91|2109.41|145
1645789750000|2022-02-25 11:49:10|2110.41|2109.91|2109.78|2109.28|2110.41|2109.91|2109.41|2108.91|33
1645789760000|2022-02-25 11:49:20|2109.66|2109.16|2109.41|2108.91|2110.66|2110.16|2109.41|2108.91|43
1645789770000|2022-02-25 11:49:30|2109.16|2108.66|2109.16|2108.66|2109.66|2109.16|2109.03|2108.53|45
1645789780000|2022-02-25 11:49:40|2109.28|2108.78|2108.91|2108.41|2109.41|2108.91|2108.66|2108.16|26
1645789790000|2022-02-25 11:49:50|2109.16|2108.66|2109.16|2108.66|2109.41|2108.91|2108.91|2108.41|32
1645789800000|2022-02-25 11:50:00|2109.28|2108.78|2109.78|2109.28|2110.16|2109.66|2109.16|2108.66|177
1645789810000|2022-02-25 11:50:10|2109.41|2108.91|2109.41|2108.91|2109.78|2109.28|2109.41|2108.91|24
1645789820000|2022-02-25 11:50:20|2109.53|2109.03|2108.91|2108.41|2109.66|2109.16|2108.66|2108.16|71
1645789830000|2022-02-25 11:50:30|2109.16|2108.66|2108.41|2107.91|2109.16|2108.66|2108.16|2107.66|209
1645789840000|2022-02-25 11:50:40|2108.66|2108.16|2109.41|2108.91|2109.66|2109.16|2108.66|2108.16|52
1645789850000|2022-02-25 11:50:50|2109.16|2108.66|2109.66|2109.16|2109.91|2109.41|2109.16|2108.66|50
1645789860000|2022-02-25 11:51:00|2109.53|2109.03|2109.41|2108.91|2109.91|2109.41|2109.16|2108.66|36
1645789870000|2022-02-25 11:51:10|2109.28|2108.78|2108.91|2108.41|2109.53|2109.03|2108.91|2108.41|26
1645789880000|2022-02-25 11:51:20|2108.66|2108.16|2108.91|2108.41|2109.16|2108.66|2108.66|2108.16|34
1645789890000|2022-02-25 11:51:30|2109.03|2108.53|2109.16|2108.66|2109.16|2108.66|2108.66|2108.16|37
1645789900000|2022-02-25 11:51:40|2109.03|2108.53|2108.16|2107.66|2109.16|2108.66|2108.03|2107.53|58
1645789910000|2022-02-25 11:51:50|2108.03|2107.53|2107.91|2107.41|2108.16|2107.66|2107.91|2107.41|72
1645789920000|2022-02-25 11:52:00|2108.03|2107.53|2108.16|2107.66|2108.66|2108.16|2107.91|2107.41|72
1645789930000|2022-02-25 11:52:10|2108.28|2107.78|2107.53|2107.03|2108.78|2108.28|2107.16|2106.66|333
1645789940000|2022-02-25 11:52:20|2107.41|2106.91|2107.66|2107.16|2107.78|2107.28|2107.16|2106.66|36
1645789950000|2022-02-25 11:52:30|2107.78|2107.28|2108.16|2107.66|2108.41|2107.91|2107.41|2106.91|98
1645789960000|2022-02-25 11:52:40|2108.28|2107.78|2108.41|2107.91|2108.78|2108.28|2107.78|2107.28|43
1645789970000|2022-02-25 11:52:50|2108.16|2107.66|2108.16|2107.66|2108.53|2108.03|2107.91|2107.41|46
1645789980000|2022-02-25 11:53:00|2108.28|2107.78|2108.41|2107.91|2108.66|2108.16|2108.28|2107.78|32
1645789990000|2022-02-25 11:53:10|2108.53|2108.03|2108.53|2108.03|2108.66|2108.16|2108.16|2107.66|26
1645790000000|2022-02-25 11:53:20|2108.66|2108.16|2108.91|2108.41|2109.16|2108.66|2108.66|2108.16|35
1645790010000|2022-02-25 11:53:30|2108.78|2108.28|2109.16|2108.66|2109.41|2108.91|2108.78|2108.28|33
1645790020000|2022-02-25 11:53:40|2109.28|2108.78|2109.66|2109.16|2109.66|2109.16|2108.91|2108.41|15
1645790030000|2022-02-25 11:53:50|2109.53|2109.03|2108.78|2108.28|2109.66|2109.16|2108.66|2108.16|39
1645790040000|2022-02-25 11:54:00|2108.66|2108.16|2108.66|2108.16|2108.91|2108.41|2108.41|2107.91|36
1645790050000|2022-02-25 11:54:10|2108.41|2107.91|2108.66|2108.16|2108.66|2108.16|2108.41|2107.91|23
1645790060000|2022-02-25 11:54:20|2108.53|2108.03|2109.28|2108.78|2109.28|2108.78|2108.53|2108.03|64
1645790070000|2022-02-25 11:54:30|2109.41|2108.91|2108.91|2108.41|2109.66|2109.16|2108.91|2108.41|43
1645790080000|2022-02-25 11:54:40|2108.66|2108.16|2109.16|2108.66|2109.16|2108.66|2108.66|2108.16|18
1645790090000|2022-02-25 11:54:50|2109.03|2108.53|2108.91|2108.41|2109.41|2108.91|2108.91|2108.41|44
1645790100000|2022-02-25 11:55:00|2109.03|2108.53|2109.41|2108.91|2109.41|2108.91|2109.03|2108.53|66
1645790110000|2022-02-25 11:55:10|2109.66|2109.16|2109.28|2108.78|2109.91|2109.41|2109.28|2108.78|54
1645790120000|2022-02-25 11:55:20|2109.16|2108.66|2109.53|2109.03|2109.66|2109.16|2109.16|2108.66|10
1645790130000|2022-02-25 11:55:30|2109.41|2108.91|2109.41|2108.91|2109.66|2109.16|2109.16|2108.66|62
1645790140000|2022-02-25 11:55:40|2109.53|2109.03|2109.78|2109.28|2109.91|2109.41|2109.53|2109.03|8
1645790150000|2022-02-25 11:55:50|2109.66|2109.16|2109.66|2109.16|2110.16|2109.66|2109.53|2109.03|46
1645790160000|2022-02-25 11:56:00|2109.91|2109.41|2109.91|2109.41|2109.91|2109.41|2109.41|2108.91|30
1645790170000|2022-02-25 11:56:10|2110.03|2109.53|2109.91|2109.41|2110.16|2109.66|2109.91|2109.41|34
1645790180000|2022-02-25 11:56:20|2110.03|2109.53|2109.91|2109.41|2110.41|2109.91|2109.91|2109.41|38
1645790190000|2022-02-25 11:56:30|2110.03|2109.53|2109.91|2109.41|2110.16|2109.66|2109.66|2109.16|21
1645790200000|2022-02-25 11:56:40|2109.78|2109.28|2110.16|2109.66|2110.16|2109.66|2109.66|2109.16|88
1645790210000|2022-02-25 11:56:50|2110.28|2109.78|2110.16|2109.66|2110.28|2109.78|2109.91|2109.41|26
1645790220000|2022-02-25 11:57:00|2110.41|2109.91|2111.41|2110.91|2111.41|2110.91|2110.41|2109.91|41
1645790230000|2022-02-25 11:57:10|2111.66|2111.16|2111.16|2110.66|2111.66|2111.16|2111.16|2110.66|14
1645790240000|2022-02-25 11:57:20|2111.28|2110.78|2112.16|2111.66|2112.16|2111.66|2111.28|2110.78|25
1645790250000|2022-02-25 11:57:30|2112.28|2111.78|2112.16|2111.66|2112.66|2112.16|2112.16|2111.66|67
1645790260000|2022-02-25 11:57:40|2112.28|2111.78|2112.41|2111.91|2112.78|2112.28|2112.28|2111.78|90
1645790270000|2022-02-25 11:57:50|2112.16|2111.66|2112.16|2111.66|2112.41|2111.91|2112.16|2111.66|24
1645790280000|2022-02-25 11:58:00|2111.91|2111.41|2111.66|2111.16|2112.03|2111.53|2111.41|2110.91|50
1645790290000|2022-02-25 11:58:10|2111.78|2111.28|2111.66|2111.16|2111.91|2111.41|2111.53|2111.03|13
1645790300000|2022-02-25 11:58:20|2111.78|2111.28|2112.16|2111.66|2112.16|2111.66|2111.66|2111.16|18
1645790310000|2022-02-25 11:58:30|2112.41|2111.91|2111.66|2111.16|2112.41|2111.91|2111.66|2111.16|27
1645790320000|2022-02-25 11:58:40|2111.78|2111.28|2111.91|2111.41|2111.91|2111.41|2111.41|2110.91|16
1645790330000|2022-02-25 11:58:50|2112.16|2111.66|2112.16|2111.66|2112.41|2111.91|2112.16|2111.66|27
1645790340000|2022-02-25 11:59:00|2112.03|2111.53|2112.16|2111.66|2112.16|2111.66|2111.91|2111.41|18
1645790350000|2022-02-25 11:59:10|2112.03|2111.53|2112.28|2111.78|2112.28|2111.78|2111.91|2111.41|14
1645790360000|2022-02-25 11:59:20|2112.41|2111.91|2112.66|2112.16|2112.66|2112.16|2112.16|2111.66|37
1645790370000|2022-02-25 11:59:30|2112.53|2112.03|2112.16|2111.66|2112.91|2112.41|2112.16|2111.66|46
1645790380000|2022-02-25 11:59:40|2112.28|2111.78|2111.16|2110.66|2112.41|2111.91|2111.16|2110.66|20
1645790390000|2022-02-25 11:59:50|2110.91|2110.41|2110.03|2109.53|2111.03|2110.53|2110.03|2109.53|22
1645790400000|2022-02-25 12:00:00|2110.28|2109.78|2111.03|2110.53|2111.41|2110.91|2110.28|2109.78|93
1645790410000|2022-02-25 12:00:10|2111.16|2110.66|2110.66|2110.16|2111.16|2110.66|2110.41|2109.91|29
1645790420000|2022-02-25 12:00:20|2110.53|2110.03|2110.91|2110.41|2111.41|2110.91|2110.41|2109.91|73
1645790430000|2022-02-25 12:00:30|2111.03|2110.53|2111.41|2110.91|2111.41|2110.91|2110.66|2110.16|51
1645790440000|2022-02-25 12:00:40|2111.66|2111.16|2111.16|2110.66|2111.78|2111.28|2111.16|2110.66|51
1645790450000|2022-02-25 12:00:50|2111.28|2110.78|2111.28|2110.78|2111.41|2110.91|2111.16|2110.66|22
1645790460000|2022-02-25 12:01:00|2111.41|2110.91|2110.41|2109.91|2111.41|2110.91|2110.41|2109.91|106
1645790470000|2022-02-25 12:01:10|2109.91|2109.41|2110.16|2109.66|2110.53|2110.03|2109.91|2109.41|38
1645790480000|2022-02-25 12:01:20|2109.91|2109.41|2109.16|2108.66|2110.16|2109.66|2109.16|2108.66|52
1645790490000|2022-02-25 12:01:30|2109.28|2108.78|2109.66|2109.16|2109.91|2109.41|2109.28|2108.78|20
1645790500000|2022-02-25 12:01:40|2109.78|2109.28|2109.66|2109.16|2110.16|2109.66|2109.53|2109.03|59
1645790510000|2022-02-25 12:01:50|2109.91|2109.41|2110.53|2110.03|2110.53|2110.03|2109.91|2109.41|160
1645790520000|2022-02-25 12:02:00|2110.78|2110.28|2110.03|2109.53|2110.78|2110.28|2109.91|2109.41|26
1645790530000|2022-02-25 12:02:10|2110.16|2109.66|2109.91|2109.41|2110.16|2109.66|2109.66|2109.16|57
1645790540000|2022-02-25 12:02:20|2110.03|2109.53|2110.16|2109.66|2110.41|2109.91|2109.91|2109.41|39
1645790550000|2022-02-25 12:02:30|2110.28|2109.78|2110.16|2109.66|2110.66|2110.16|2110.16|2109.66|47
1645790560000|2022-02-25 12:02:40|2110.03|2109.53|2110.03|2109.53|2110.16|2109.66|2109.66|2109.16|39
1645790570000|2022-02-25 12:02:50|2110.16|2109.66|2110.16|2109.66|2110.16|2109.66|2109.91|2109.41|56
1645790580000|2022-02-25 12:03:00|2110.28|2109.78|2110.66|2110.16|2110.78|2110.28|2110.16|2109.66|26
1645790590000|2022-02-25 12:03:10|2110.41|2109.91|2111.41|2110.91|2111.66|2111.16|2110.03|2109.53|172
1645790600000|2022-02-25 12:03:20|2111.53|2111.03|2111.53|2111.03|2111.66|2111.16|2111.16|2110.66|18
1645790610000|2022-02-25 12:03:30|2111.66|2111.16|2111.66|2111.16|2111.78|2111.28|2111.41|2110.91|25
1645790620000|2022-02-25 12:03:40|2111.78|2111.28|2111.91|2111.41|2111.91|2111.41|2111.66|2111.16|13
1645790630000|2022-02-25 12:03:50|2111.78|2111.28|2111.66|2111.16|2111.91|2111.41|2111.66|2111.16|12
1645790640000|2022-02-25 12:04:00|2111.78|2111.28|2112.41|2111.91|2112.66|2112.16|2111.41|2110.91|75
1645790650000|2022-02-25 12:04:10|2112.66|2112.16|2111.91|2111.41|2112.91|2112.41|2111.66|2111.16|46
1645790660000|2022-02-25 12:04:20|2112.03|2111.53|2111.66|2111.16|2112.16|2111.66|2111.66|2111.16|112
1645790670000|2022-02-25 12:04:30|2111.78|2111.28|2112.66|2112.16|2112.66|2112.16|2111.78|2111.28|34
1645790680000|2022-02-25 12:04:40|2112.91|2112.41|2113.66|2113.16|2113.91|2113.41|2112.78|2112.28|107
1645790690000|2022-02-25 12:04:50|2113.41|2112.91|2113.66|2113.16|2114.16|2113.66|2113.41|2112.91|147
1645790700000|2022-02-25 12:05:00|2113.91|2113.41|2113.41|2112.91|2114.16|2113.66|2113.16|2112.66|107
1645790710000|2022-02-25 12:05:10|2113.28|2112.78|2113.16|2112.66|2113.28|2112.78|2112.91|2112.41|33
1645790720000|2022-02-25 12:05:20|2113.28|2112.78|2113.16|2112.66|2113.41|2112.91|2112.91|2112.41|67
1645790730000|2022-02-25 12:05:30|2113.03|2112.53|2113.41|2112.91|2113.41|2112.91|2112.91|2112.41|23
1645790740000|2022-02-25 12:05:40|2113.28|2112.78|2111.91|2111.41|2113.28|2112.78|2111.91|2111.41|53
1645790750000|2022-02-25 12:05:50|2111.78|2111.28|2112.16|2111.66|2112.28|2111.78|2111.78|2111.28|12
1645790760000|2022-02-25 12:06:00|2112.03|2111.53|2112.28|2111.78|2112.28|2111.78|2111.66|2111.16|49
1645790770000|2022-02-25 12:06:10|2112.41|2111.91|2112.41|2111.91|2112.66|2112.16|2112.16|2111.66|29
1645790780000|2022-02-25 12:06:20|2112.53|2112.03|2113.41|2112.91|2113.66|2113.16|2112.53|2112.03|41
1645790790000|2022-02-25 12:06:30|2113.53|2113.03|2113.16|2112.66|2113.66|2113.16|2112.78|2112.28|28
1645790800000|2022-02-25 12:06:40|2113.03|2112.53|2113.28|2112.78|2113.66|2113.16|2113.03|2112.53|55
1645790810000|2022-02-25 12:06:50|2113.16|2112.66|2113.16|2112.66|2113.66|2113.16|2113.16|2112.66|54
1645790820000|2022-02-25 12:07:00|2113.28|2112.78|2113.41|2112.91|2113.53|2113.03|2113.16|2112.66|18
1645790830000|2022-02-25 12:07:10|2113.53|2113.03|2113.78|2113.28|2113.91|2113.41|2113.41|2112.91|49
1645790840000|2022-02-25 12:07:20|2113.53|2113.03|2113.41|2112.91|2113.66|2113.16|2113.28|2112.78|77
1645790850000|2022-02-25 12:07:30|2113.53|2113.03|2114.16|2113.66|2114.16|2113.66|2113.41|2112.91|49
1645790860000|2022-02-25 12:07:40|2114.03|2113.53|2114.41|2113.91|2114.41|2113.91|2113.91|2113.41|35
1645790870000|2022-02-25 12:07:50|2114.53|2114.03|2114.78|2114.28|2114.91|2114.41|2114.41|2113.91|77
1645790880000|2022-02-25 12:08:00|2114.66|2114.16|2114.66|2114.16|2114.91|2114.41|2114.41|2113.91|78
1645790890000|2022-02-25 12:08:10|2114.53|2114.03|2114.66|2114.16|2114.66|2114.16|2114.53|2114.03|35
1645790900000|2022-02-25 12:08:20|2114.78|2114.28|2115.03|2114.53|2115.16|2114.66|2114.66|2114.16|15
1645790910000|2022-02-25 12:08:30|2114.91|2114.41|2115.41|2114.91|2115.53|2115.03|2114.91|2114.41|36
1645790920000|2022-02-25 12:08:40|2115.16|2114.66|2115.16|2114.66|2115.28|2114.78|2115.16|2114.66|18
1645790930000|2022-02-25 12:08:50|2115.28|2114.78|2114.91|2114.41|2115.41|2114.91|2114.91|2114.41|53
1645790940000|2022-02-25 12:09:00|2115.03|2114.53|2114.66|2114.16|2115.03|2114.53|2114.66|2114.16|28
1645790950000|2022-02-25 12:09:10|2114.91|2114.41|2114.91|2114.41|2114.91|2114.41|2114.91|2114.41|15
1645790960000|2022-02-25 12:09:20|2114.78|2114.28|2115.03|2114.53|2115.03|2114.53|2114.66|2114.16|53
1645790970000|2022-02-25 12:09:30|2114.91|2114.41|2115.41|2114.91|2115.41|2114.91|2114.91|2114.41|33
1645790980000|2022-02-25 12:09:40|2115.28|2114.78|2115.28|2114.78|2115.41|2114.91|2115.16|2114.66|45
1645790990000|2022-02-25 12:09:50|2115.41|2114.91|2115.16|2114.66|2115.66|2115.16|2115.16|2114.66|51
1645791000000|2022-02-25 12:10:00|2115.03|2114.53|2114.41|2113.91|2115.03|2114.53|2114.41|2113.91|80
1645791010000|2022-02-25 12:10:10|2114.53|2114.03|2114.66|2114.16|2114.66|2114.16|2114.16|2113.66|41
1645791020000|2022-02-25 12:10:20|2114.53|2114.03|2114.66|2114.16|2114.66|2114.16|2114.53|2114.03|9
1645791030000|2022-02-25 12:10:30|2114.78|2114.28|2114.78|2114.28|2114.91|2114.41|2114.66|2114.16|44
1645791040000|2022-02-25 12:10:40|2114.91|2114.41|2114.66|2114.16|2114.91|2114.41|2114.66|2114.16|13
1645791050000|2022-02-25 12:10:50|2114.41|2113.91|2113.66|2113.16|2114.41|2113.91|2113.53|2113.03|69
1645791060000|2022-02-25 12:11:00|2113.53|2113.03|2113.41|2112.91|2113.66|2113.16|2113.41|2112.91|26
1645791070000|2022-02-25 12:11:10|2113.53|2113.03|2113.28|2112.78|2113.66|2113.16|2113.28|2112.78|31
1645791080000|2022-02-25 12:11:20|2113.16|2112.66|2113.16|2112.66|2113.41|2112.91|2113.16|2112.66|77
1645791090000|2022-02-25 12:11:30|2113.41|2112.91|2113.66|2113.16|2113.66|2113.16|2113.41|2112.91|28
1645791100000|2022-02-25 12:11:40|2113.41|2112.91|2113.41|2112.91|2113.78|2113.28|2113.41|2112.91|39
1645791110000|2022-02-25 12:11:50|2113.53|2113.03|2113.53|2113.03|2113.91|2113.41|2113.41|2112.91|47
1645791120000|2022-02-25 12:12:00|2113.41|2112.91|2113.66|2113.16|2113.66|2113.16|2113.16|2112.66|32
1645791130000|2022-02-25 12:12:10|2113.91|2113.41|2113.66|2113.16|2113.91|2113.41|2113.66|2113.16|13
1645791140000|2022-02-25 12:12:20|2113.78|2113.28|2113.91|2113.41|2113.91|2113.41|2113.66|2113.16|12
1645791150000|2022-02-25 12:12:30|2114.16|2113.66|2114.41|2113.91|2114.66|2114.16|2114.16|2113.66|85
1645791160000|2022-02-25 12:12:40|2114.28|2113.78|2114.41|2113.91|2114.41|2113.91|2114.16|2113.66|46
1645791170000|2022-02-25 12:12:50|2114.66|2114.16|2114.16|2113.66|2115.03|2114.53|2114.16|2113.66|133
1645791180000|2022-02-25 12:13:00|2114.28|2113.78|2114.28|2113.78|2114.91|2114.41|2114.28|2113.78|126
1645791190000|2022-02-25 12:13:10|2114.41|2113.91|2114.53|2114.03|2114.66|2114.16|2114.28|2113.78|19
1645791200000|2022-02-25 12:13:20|2114.41|2113.91|2114.28|2113.78|2114.66|2114.16|2113.91|2113.41|34
1645791210000|2022-02-25 12:13:30|2114.41|2113.91|2114.16|2113.66|2114.53|2114.03|2114.16|2113.66|8
1645791220000|2022-02-25 12:13:40|2114.03|2113.53|2113.91|2113.41|2114.16|2113.66|2113.91|2113.41|12
1645791230000|2022-02-25 12:13:50|2114.03|2113.53|2114.16|2113.66|2114.16|2113.66|2113.91|2113.41|11
1645791240000|2022-02-25 12:14:00|2114.03|2113.53|2113.66|2113.16|2114.16|2113.66|2113.66|2113.16|27
1645791250000|2022-02-25 12:14:10|2113.78|2113.28|2113.91|2113.41|2114.03|2113.53|2113.78|2113.28|17
1645791260000|2022-02-25 12:14:20|2114.16|2113.66|2114.28|2113.78|2114.28|2113.78|2114.16|2113.66|15
1645791270000|2022-02-25 12:14:30|2114.41|2113.91|2113.16|2112.66|2114.41|2113.91|2113.16|2112.66|95
1645791280000|2022-02-25 12:14:40|2113.28|2112.78|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|51
1645791290000|2022-02-25 12:14:50|2113.53|2113.03|2113.66|2113.16|2113.66|2113.16|2113.53|2113.03|18
1645791300000|2022-02-25 12:15:00|2113.16|2112.66|2113.28|2112.78|2113.41|2112.91|2113.16|2112.66|98
1645791310000|2022-02-25 12:15:10|2113.16|2112.66|2113.66|2113.16|2113.66|2113.16|2113.16|2112.66|15
1645791320000|2022-02-25 12:15:20|2113.41|2112.91|2113.16|2112.66|2113.66|2113.16|2112.91|2112.41|43
1645791330000|2022-02-25 12:15:30|2113.41|2112.91|2113.66|2113.16|2113.66|2113.16|2113.41|2112.91|17
1645791340000|2022-02-25 12:15:40|2113.91|2113.41|2113.41|2112.91|2114.03|2113.53|2113.41|2112.91|64
1645791350000|2022-02-25 12:15:50|2113.28|2112.78|2113.16|2112.66|2113.41|2112.91|2113.16|2112.66|18
1645791360000|2022-02-25 12:16:00|2112.91|2112.41|2113.41|2112.91|2113.41|2112.91|2112.66|2112.16|65
1645791370000|2022-02-25 12:16:10|2113.28|2112.78|2113.16|2112.66|2113.41|2112.91|2113.16|2112.66|10
1645791380000|2022-02-25 12:16:20|2113.03|2112.53|2113.41|2112.91|2113.41|2112.91|2113.03|2112.53|10
1645791390000|2022-02-25 12:16:30|2113.66|2113.16|2113.41|2112.91|2113.91|2113.41|2113.41|2112.91|44
1645791400000|2022-02-25 12:16:40|2113.28|2112.78|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|11
1645791410000|2022-02-25 12:16:50|2113.53|2113.03|2113.91|2113.41|2113.91|2113.41|2113.41|2112.91|41
1645791420000|2022-02-25 12:17:00|2113.78|2113.28|2113.66|2113.16|2113.91|2113.41|2113.66|2113.16|18
1645791430000|2022-02-25 12:17:10|2113.91|2113.41|2113.91|2113.41|2114.16|2113.66|2113.66|2113.16|50
1645791440000|2022-02-25 12:17:20|2114.03|2113.53|2114.41|2113.91|2114.41|2113.91|2113.91|2113.41|40
1645791450000|2022-02-25 12:17:30|2114.66|2114.16|2114.41|2113.91|2114.78|2114.28|2113.91|2113.41|106
1645791460000|2022-02-25 12:17:40|2114.28|2113.78|2114.53|2114.03|2114.66|2114.16|2114.16|2113.66|60
1645791470000|2022-02-25 12:17:50|2114.66|2114.16|2114.53|2114.03|2114.91|2114.41|2114.53|2114.03|70
1645791480000|2022-02-25 12:18:00|2114.66|2114.16|2114.66|2114.16|2114.78|2114.28|2114.41|2113.91|27
1645791490000|2022-02-25 12:18:10|2114.41|2113.91|2114.66|2114.16|2114.91|2114.41|2114.28|2113.78|79
1645791500000|2022-02-25 12:18:20|2114.91|2114.41|2114.53|2114.03|2114.91|2114.41|2114.41|2113.91|16
1645791510000|2022-02-25 12:18:30|2114.66|2114.16|2114.66|2114.16|2114.91|2114.41|2114.41|2113.91|47
1645791520000|2022-02-25 12:18:40|2114.78|2114.28|2114.78|2114.28|2114.91|2114.41|2114.66|2114.16|15
1645791530000|2022-02-25 12:18:50|2114.66|2114.16|2114.66|2114.16|2114.66|2114.16|2114.41|2113.91|35
1645791540000|2022-02-25 12:19:00|2114.53|2114.03|2114.66|2114.16|2114.91|2114.41|2114.41|2113.91|26
1645791550000|2022-02-25 12:19:10|2114.53|2114.03|2114.41|2113.91|2114.66|2114.16|2114.41|2113.91|21
1645791560000|2022-02-25 12:19:20|2114.28|2113.78|2114.41|2113.91|2114.41|2113.91|2114.16|2113.66|37
1645791570000|2022-02-25 12:19:30|2114.66|2114.16|2114.91|2114.41|2114.91|2114.41|2114.66|2114.16|53
1645791580000|2022-02-25 12:19:40|2114.78|2114.28|2114.66|2114.16|2114.78|2114.28|2114.41|2113.91|21
1645791590000|2022-02-25 12:19:50|2114.53|2114.03|2114.41|2113.91|2114.66|2114.16|2114.41|2113.91|28
1645791600000|2022-02-25 12:20:00|2114.28|2113.78|2114.28|2113.78|2114.41|2113.91|2114.16|2113.66|57
1645791610000|2022-02-25 12:20:10|2114.16|2113.66|2114.16|2113.66|2114.41|2113.91|2114.16|2113.66|45
1645791620000|2022-02-25 12:20:20|2114.28|2113.78|2114.41|2113.91|2114.66|2114.16|2114.28|2113.78|37
1645791630000|2022-02-25 12:20:30|2114.28|2113.78|2113.91|2113.41|2114.28|2113.78|2113.91|2113.41|28
1645791640000|2022-02-25 12:20:40|2114.03|2113.53|2114.03|2113.53|2114.16|2113.66|2113.91|2113.41|40
1645791650000|2022-02-25 12:20:50|2114.16|2113.66|2114.41|2113.91|2114.53|2114.03|2113.91|2113.41|44
1645791660000|2022-02-25 12:21:00|2114.53|2114.03|2114.28|2113.78|2114.53|2114.03|2114.16|2113.66|21
1645791670000|2022-02-25 12:21:10|2114.16|2113.66|2113.91|2113.41|2114.28|2113.78|2113.91|2113.41|22
1645791680000|2022-02-25 12:21:20|2114.03|2113.53|2114.16|2113.66|2114.16|2113.66|2114.03|2113.53|10
1645791690000|2022-02-25 12:21:30|2114.41|2113.91|2114.53|2114.03|2114.53|2114.03|2114.16|2113.66|50
1645791700000|2022-02-25 12:21:40|2114.41|2113.91|2114.41|2113.91|2114.66|2114.16|2114.41|2113.91|20
1645791710000|2022-02-25 12:21:50|2114.53|2114.03|2114.16|2113.66|2114.66|2114.16|2114.16|2113.66|21
1645791720000|2022-02-25 12:22:00|2114.28|2113.78|2114.41|2113.91|2114.41|2113.91|2114.16|2113.66|20
1645791730000|2022-02-25 12:22:10|2114.53|2114.03|2114.41|2113.91|2114.66|2114.16|2114.16|2113.66|39
1645791740000|2022-02-25 12:22:20|2114.28|2113.78|2114.41|2113.91|2114.41|2113.91|2114.28|2113.78|11
1645791750000|2022-02-25 12:22:30|2114.66|2114.16|2114.78|2114.28|2114.91|2114.41|2114.66|2114.16|36
1645791760000|2022-02-25 12:22:40|2114.91|2114.41|2114.66|2114.16|2115.03|2114.53|2114.66|2114.16|58
1645791770000|2022-02-25 12:22:50|2114.78|2114.28|2114.41|2113.91|2114.78|2114.28|2114.41|2113.91|13
1645791780000|2022-02-25 12:23:00|2114.53|2114.03|2114.41|2113.91|2114.66|2114.16|2114.41|2113.91|24
1645791790000|2022-02-25 12:23:10|2114.53|2114.03|2114.53|2114.03|2114.66|2114.16|2114.41|2113.91|40
1645791800000|2022-02-25 12:23:20|2114.66|2114.16|2114.66|2114.16|2114.78|2114.28|2114.53|2114.03|20
1645791810000|2022-02-25 12:23:30|2114.78|2114.28|2114.78|2114.28|2114.91|2114.41|2114.66|2114.16|49
1645791820000|2022-02-25 12:23:40|2114.66|2114.16|2114.41|2113.91|2114.66|2114.16|2114.41|2113.91|14
1645791830000|2022-02-25 12:23:50|2114.53|2114.03|2114.66|2114.16|2114.66|2114.16|2114.53|2114.03|12
1645791840000|2022-02-25 12:24:00|2114.41|2113.91|2113.91|2113.41|2114.41|2113.91|2113.66|2113.16|72
1645791850000|2022-02-25 12:24:10|2114.16|2113.66|2114.16|2113.66|2114.16|2113.66|2113.91|2113.41|16
1645791860000|2022-02-25 12:24:20|2114.41|2113.91|2114.53|2114.03|2114.53|2114.03|2114.16|2113.66|57
1645791870000|2022-02-25 12:24:30|2114.66|2114.16|2114.41|2113.91|2114.66|2114.16|2114.41|2113.91|5
1645791880000|2022-02-25 12:24:40|2114.28|2113.78|2114.16|2113.66|2114.41|2113.91|2114.16|2113.66|20
1645791890000|2022-02-25 12:24:50|2113.91|2113.41|2114.28|2113.78|2114.28|2113.78|2113.91|2113.41|53
1645791900000|2022-02-25 12:25:00|2114.16|2113.66|2114.53|2114.03|2114.66|2114.16|2114.16|2113.66|25
1645791910000|2022-02-25 12:25:10|2114.66|2114.16|2114.53|2114.03|2114.66|2114.16|2114.41|2113.91|28
1645791920000|2022-02-25 12:25:20|2114.66|2114.16|2114.66|2114.16|2114.66|2114.16|2114.41|2113.91|11
1645791930000|2022-02-25 12:25:30|2114.91|2114.41|2114.91|2114.41|2115.03|2114.53|2114.91|2114.41|33
1645791940000|2022-02-25 12:25:40|2115.03|2114.53|2114.91|2114.41|2115.16|2114.66|2114.91|2114.41|9
1645791950000|2022-02-25 12:25:50|2115.03|2114.53|2115.16|2114.66|2115.16|2114.66|2114.78|2114.28|32
1645791960000|2022-02-25 12:26:00|2115.03|2114.53|2115.66|2115.16|2115.66|2115.16|2115.03|2114.53|17
1645791970000|2022-02-25 12:26:10|2115.41|2114.91|2115.41|2114.91|2115.66|2115.16|2115.41|2114.91|58
1645791980000|2022-02-25 12:26:20|2115.53|2115.03|2115.66|2115.16|2115.78|2115.28|2115.41|2114.91|18
1645791990000|2022-02-25 12:26:30|2115.78|2115.28|2115.91|2115.41|2115.91|2115.41|2115.78|2115.28|24
1645792000000|2022-02-25 12:26:40|2115.78|2115.28|2115.28|2114.78|2115.78|2115.28|2115.16|2114.66|111
1645792010000|2022-02-25 12:26:50|2115.41|2114.91|2115.41|2114.91|2115.41|2114.91|2115.28|2114.78|30
1645792020000|2022-02-25 12:27:00|2115.28|2114.78|2115.41|2114.91|2115.66|2115.16|2115.16|2114.66|283
1645792030000|2022-02-25 12:27:10|2115.53|2115.03|2115.28|2114.78|2115.53|2115.03|2115.16|2114.66|103
1645792040000|2022-02-25 12:27:20|2115.41|2114.91|2115.41|2114.91|2115.41|2114.91|2115.28|2114.78|21
1645792050000|2022-02-25 12:27:30|2115.53|2115.03|2115.28|2114.78|2115.53|2115.03|2115.16|2114.66|53
1645792060000|2022-02-25 12:27:40|2115.16|2114.66|2115.41|2114.91|2115.41|2114.91|2115.03|2114.53|9
1645792070000|2022-02-25 12:27:50|2115.28|2114.78|2115.41|2114.91|2115.41|2114.91|2115.28|2114.78|11
1645792080000|2022-02-25 12:28:00|2115.53|2115.03|2115.91|2115.41|2115.91|2115.41|2115.53|2115.03|42
1645792090000|2022-02-25 12:28:10|2116.03|2115.53|2116.41|2115.91|2116.41|2115.91|2115.91|2115.41|51
1645792100000|2022-02-25 12:28:20|2116.53|2116.03|2116.78|2116.28|2117.03|2116.53|2116.53|2116.03|96
1645792110000|2022-02-25 12:28:30|2116.66|2116.16|2116.16|2115.66|2116.78|2116.28|2115.91|2115.41|43
1645792120000|2022-02-25 12:28:40|2115.91|2115.41|2115.16|2114.66|2116.03|2115.53|2115.16|2114.66|47
1645792130000|2022-02-25 12:28:50|2115.28|2114.78|2115.28|2114.78|2115.41|2114.91|2115.03|2114.53|99
1645792140000|2022-02-25 12:29:00|2115.16|2114.66|2115.66|2115.16|2115.91|2115.41|2115.16|2114.66|95
1645792150000|2022-02-25 12:29:10|2115.91|2115.41|2115.16|2114.66|2115.91|2115.41|2115.16|2114.66|93
1645792160000|2022-02-25 12:29:20|2115.41|2114.91|2115.78|2115.28|2115.91|2115.41|2115.16|2114.66|66
1645792170000|2022-02-25 12:29:30|2115.66|2115.16|2115.66|2115.16|2115.91|2115.41|2115.41|2114.91|93
1645792180000|2022-02-25 12:29:40|2115.78|2115.28|2115.41|2114.91|2115.91|2115.41|2115.41|2114.91|49
1645792190000|2022-02-25 12:29:50|2115.28|2114.78|2115.53|2115.03|2115.66|2115.16|2115.28|2114.78|52
1645792200000|2022-02-25 12:30:00|2115.41|2114.91|2115.66|2115.16|2115.91|2115.41|2115.41|2114.91|126
1645792210000|2022-02-25 12:30:10|2115.41|2114.91|2115.16|2114.66|2115.66|2115.16|2115.16|2114.66|93
1645792220000|2022-02-25 12:30:20|2115.28|2114.78|2115.16|2114.66|2115.41|2114.91|2115.03|2114.53|55
1645792230000|2022-02-25 12:30:30|2115.03|2114.53|2115.41|2114.91|2115.41|2114.91|2115.03|2114.53|11
1645792240000|2022-02-25 12:30:40|2115.28|2114.78|2114.91|2114.41|2115.28|2114.78|2114.66|2114.16|26
1645792250000|2022-02-25 12:30:50|2114.78|2114.28|2114.78|2114.28|2114.78|2114.28|2114.78|2114.28|2
1645792260000|2022-02-25 12:31:00|2114.66|2114.16|2115.41|2114.91|2115.41|2114.91|2114.66|2114.16|41
1645792270000|2022-02-25 12:31:10|2115.66|2115.16|2115.41|2114.91|2115.91|2115.41|2115.41|2114.91|35
1645792280000|2022-02-25 12:31:20|2115.16|2114.66|2114.91|2114.41|2115.16|2114.66|2114.91|2114.41|26
1645792290000|2022-02-25 12:31:30|2115.03|2114.53|2114.91|2114.41|2115.41|2114.91|2114.91|2114.41|18
1645792300000|2022-02-25 12:31:40|2115.03|2114.53|2115.41|2114.91|2115.41|2114.91|2115.03|2114.53|25
1645792310000|2022-02-25 12:31:50|2115.28|2114.78|2115.28|2114.78|2115.41|2114.91|2115.28|2114.78|7
1645792320000|2022-02-25 12:32:00|2115.41|2114.91|2115.53|2115.03|2115.66|2115.16|2115.16|2114.66|22
1645792330000|2022-02-25 12:32:10|2115.66|2115.16|2114.78|2114.28|2115.66|2115.16|2114.78|2114.28|26
1645792340000|2022-02-25 12:32:20|2114.91|2114.41|2114.66|2114.16|2115.16|2114.66|2114.53|2114.03|20
1645792350000|2022-02-25 12:32:30|2114.41|2113.91|2114.66|2114.16|2114.66|2114.16|2114.41|2113.91|15
1645792360000|2022-02-25 12:32:40|2114.53|2114.03|2114.41|2113.91|2114.66|2114.16|2114.16|2113.66|14
1645792370000|2022-02-25 12:32:50|2114.66|2114.16|2114.16|2113.66|2114.66|2114.16|2114.16|2113.66|21
1645792380000|2022-02-25 12:33:00|2114.28|2113.78|2114.16|2113.66|2114.66|2114.16|2114.16|2113.66|72
1645792390000|2022-02-25 12:33:10|2114.03|2113.53|2113.78|2113.28|2114.16|2113.66|2113.78|2113.28|49
1645792400000|2022-02-25 12:33:20|2113.91|2113.41|2114.16|2113.66|2114.28|2113.78|2113.66|2113.16|81
1645792410000|2022-02-25 12:33:30|2114.28|2113.78|2114.16|2113.66|2114.41|2113.91|2114.16|2113.66|1
1645792420000|2022-02-25 12:33:40|2114.28|2113.78|2114.16|2113.66|2114.41|2113.91|2113.91|2113.41|33
1645792430000|2022-02-25 12:33:50|2113.91|2113.41|2113.91|2113.41|2114.16|2113.66|2113.78|2113.28|17
1645792440000|2022-02-25 12:34:00|2114.03|2113.53|2114.03|2113.53|2114.16|2113.66|2113.91|2113.41|40
1645792450000|2022-02-25 12:34:10|2113.91|2113.41|2113.66|2113.16|2114.03|2113.53|2113.66|2113.16|24
1645792460000|2022-02-25 12:34:20|2113.53|2113.03|2113.16|2112.66|2113.53|2113.03|2113.16|2112.66|37
1645792470000|2022-02-25 12:34:30|2112.91|2112.41|2113.41|2112.91|2113.41|2112.91|2112.66|2112.16|432
1645792480000|2022-02-25 12:34:40|2113.16|2112.66|2113.41|2112.91|2113.66|2113.16|2113.16|2112.66|20
1645792490000|2022-02-25 12:34:50|2113.16|2112.66|2112.91|2112.41|2113.41|2112.91|2112.91|2112.41|37
1645792500000|2022-02-25 12:35:00|2113.03|2112.53|2112.53|2112.03|2113.03|2112.53|2112.41|2111.91|60
1645792510000|2022-02-25 12:35:10|2112.41|2111.91|2112.28|2111.78|2112.66|2112.16|2112.16|2111.66|54
1645792520000|2022-02-25 12:35:20|2112.16|2111.66|2111.16|2110.66|2112.16|2111.66|2111.16|2110.66|82
1645792530000|2022-02-25 12:35:30|2111.28|2110.78|2111.66|2111.16|2111.66|2111.16|2111.28|2110.78|27
1645792540000|2022-02-25 12:35:40|2111.53|2111.03|2111.91|2111.41|2111.91|2111.41|2111.41|2110.91|34
1645792550000|2022-02-25 12:35:50|2111.78|2111.28|2111.91|2111.41|2111.91|2111.41|2111.41|2110.91|59
1645792560000|2022-02-25 12:36:00|2111.78|2111.28|2112.41|2111.91|2112.41|2111.91|2111.78|2111.28|53
1645792570000|2022-02-25 12:36:10|2112.28|2111.78|2112.41|2111.91|2112.41|2111.91|2112.03|2111.53|36
1645792580000|2022-02-25 12:36:20|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|2112.41|2111.91|47
1645792590000|2022-02-25 12:36:30|2112.53|2112.03|2111.91|2111.41|2112.66|2112.16|2111.91|2111.41|28
1645792600000|2022-02-25 12:36:40|2112.03|2111.53|2112.16|2111.66|2112.41|2111.91|2111.91|2111.41|37
1645792610000|2022-02-25 12:36:50|2112.41|2111.91|2112.28|2111.78|2112.41|2111.91|2112.16|2111.66|12
1645792620000|2022-02-25 12:37:00|2112.41|2111.91|2112.28|2111.78|2112.41|2111.91|2112.28|2111.78|13
1645792630000|2022-02-25 12:37:10|2112.41|2111.91|2112.28|2111.78|2112.41|2111.91|2112.16|2111.66|20
1645792640000|2022-02-25 12:37:20|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|2112.16|2111.66|26
1645792650000|2022-02-25 12:37:30|2112.28|2111.78|2112.41|2111.91|2112.41|2111.91|2112.28|2111.78|7
1645792660000|2022-02-25 12:37:40|2112.28|2111.78|2112.28|2111.78|2112.28|2111.78|2112.16|2111.66|9
1645792670000|2022-02-25 12:37:50|2112.16|2111.66|2112.41|2111.91|2112.41|2111.91|2112.16|2111.66|6
1645792680000|2022-02-25 12:38:00|2112.66|2112.16|2113.41|2112.91|2113.41|2112.91|2112.66|2112.16|36
1645792690000|2022-02-25 12:38:10|2113.28|2112.78|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|29
1645792700000|2022-02-25 12:38:20|2113.28|2112.78|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|7
1645792710000|2022-02-25 12:38:30|2113.28|2112.78|2113.03|2112.53|2113.53|2113.03|2113.03|2112.53|13
1645792720000|2022-02-25 12:38:40|2113.16|2112.66|2113.16|2112.66|2113.41|2112.91|2113.16|2112.66|19
1645792730000|2022-02-25 12:38:50|2113.28|2112.78|2113.28|2112.78|2113.41|2112.91|2113.16|2112.66|0
1645792740000|2022-02-25 12:39:00|2113.41|2112.91|2113.91|2113.41|2113.91|2113.41|2113.16|2112.66|29
1645792750000|2022-02-25 12:39:10|2113.78|2113.28|2113.41|2112.91|2113.91|2113.41|2113.41|2112.91|31
1645792760000|2022-02-25 12:39:20|2113.53|2113.03|2113.66|2113.16|2113.66|2113.16|2113.53|2113.03|9
1645792770000|2022-02-25 12:39:30|2113.91|2113.41|2113.78|2113.28|2113.91|2113.41|2113.66|2113.16|22
1645792780000|2022-02-25 12:39:40|2113.66|2113.16|2113.91|2113.41|2113.91|2113.41|2113.41|2112.91|27
1645792790000|2022-02-25 12:39:50|2114.03|2113.53|2113.91|2113.41|2114.03|2113.53|2113.91|2113.41|12
1645792800000|2022-02-25 12:40:00|2114.03|2113.53|2113.78|2113.28|2114.16|2113.66|2113.78|2113.28|32
1645792810000|2022-02-25 12:40:10|2113.91|2113.41|2113.91|2113.41|2114.03|2113.53|2113.91|2113.41|21
1645792820000|2022-02-25 12:40:20|2113.78|2113.28|2113.91|2113.41|2113.91|2113.41|2113.66|2113.16|16
1645792830000|2022-02-25 12:40:30|2113.78|2113.28|2113.91|2113.41|2113.91|2113.41|2113.66|2113.16|10
1645792840000|2022-02-25 12:40:40|2114.03|2113.53|2113.91|2113.41|2114.03|2113.53|2113.91|2113.41|37
1645792850000|2022-02-25 12:40:50|2113.78|2113.28|2113.66|2113.16|2113.91|2113.41|2113.66|2113.16|48
1645792860000|2022-02-25 12:41:00|2113.53|2113.03|2113.66|2113.16|2113.78|2113.28|2113.41|2112.91|33
1645792870000|2022-02-25 12:41:10|2113.78|2113.28|2113.91|2113.41|2113.91|2113.41|2113.66|2113.16|1
1645792880000|2022-02-25 12:41:20|2114.03|2113.53|2113.66|2113.16|2114.16|2113.66|2113.66|2113.16|29
1645792890000|2022-02-25 12:41:30|2113.78|2113.28|2113.91|2113.41|2113.91|2113.41|2113.78|2113.28|12
1645792900000|2022-02-25 12:41:40|2114.16|2113.66|2114.16|2113.66|2114.16|2113.66|2114.16|2113.66|7
1645792910000|2022-02-25 12:41:50|2113.91|2113.41|2113.91|2113.41|2113.91|2113.41|2113.91|2113.41|5
1645792920000|2022-02-25 12:42:00|2113.66|2113.16|2113.78|2113.28|2113.78|2113.28|2113.66|2113.16|26
1645792930000|2022-02-25 12:42:10|2113.91|2113.41|2113.53|2113.03|2113.91|2113.41|2113.41|2112.91|19
1645792940000|2022-02-25 12:42:20|2113.66|2113.16|2113.91|2113.41|2113.91|2113.41|2113.66|2113.16|5
1645792950000|2022-02-25 12:42:30|2114.16|2113.66|2114.53|2114.03|2114.66|2114.16|2114.16|2113.66|27
1645792960000|2022-02-25 12:42:40|2114.66|2114.16|2114.66|2114.16|2114.66|2114.16|2114.41|2113.91|18
1645792970000|2022-02-25 12:42:50|2114.53|2114.03|2114.66|2114.16|2114.66|2114.16|2114.41|2113.91|8
1645792980000|2022-02-25 12:43:00|2114.53|2114.03|2114.16|2113.66|2114.66|2114.16|2113.66|2113.16|35
1645792990000|2022-02-25 12:43:10|2114.41|2113.91|2114.41|2113.91|2114.66|2114.16|2114.16|2113.66|19
1645793000000|2022-02-25 12:43:20|2114.28|2113.78|2113.91|2113.41|2114.41|2113.91|2113.91|2113.41|6
1645793010000|2022-02-25 12:43:30|2113.66|2113.16|2113.78|2113.28|2113.91|2113.41|2113.66|2113.16|12
1645793020000|2022-02-25 12:43:40|2113.91|2113.41|2114.16|2113.66|2114.16|2113.66|2113.91|2113.41|4
1645793030000|2022-02-25 12:43:50|2114.28|2113.78|2114.91|2114.41|2114.91|2114.41|2114.28|2113.78|13
1645793040000|2022-02-25 12:44:00|2114.78|2114.28|2114.66|2114.16|2114.78|2114.28|2114.41|2113.91|38
1645793050000|2022-02-25 12:44:10|2114.78|2114.28|2114.78|2114.28|2114.91|2114.41|2114.66|2114.16|14
1645793060000|2022-02-25 12:44:20|2114.91|2114.41|2114.66|2114.16|2114.91|2114.41|2114.53|2114.03|6
1645793070000|2022-02-25 12:44:30|2114.41|2113.91|2114.41|2113.91|2114.66|2114.16|2114.41|2113.91|19
1645793080000|2022-02-25 12:44:40|2114.53|2114.03|2114.66|2114.16|2114.78|2114.28|2114.53|2114.03|3
1645793090000|2022-02-25 12:44:50|2114.53|2114.03|2114.66|2114.16|2114.66|2114.16|2114.53|2114.03|16
1645793100000|2022-02-25 12:45:00|2114.53|2114.03|2114.28|2113.78|2114.66|2114.16|2114.16|2113.66|63
1645793110000|2022-02-25 12:45:10|2114.16|2113.66|2114.16|2113.66|2114.41|2113.91|2114.16|2113.66|28
1645793120000|2022-02-25 12:45:20|2114.03|2113.53|2114.16|2113.66|2114.16|2113.66|2113.91|2113.41|18
1645793130000|2022-02-25 12:45:30|2114.03|2113.53|2114.16|2113.66|2114.16|2113.66|2113.91|2113.41|15
1645793140000|2022-02-25 12:45:40|2114.41|2113.91|2114.16|2113.66|2114.41|2113.91|2114.16|2113.66|8
1645793150000|2022-02-25 12:45:50|2114.03|2113.53|2113.91|2113.41|2114.03|2113.53|2113.91|2113.41|5
1645793160000|2022-02-25 12:46:00|2113.66|2113.16|2113.41|2112.91|2113.66|2113.16|2113.16|2112.66|30
1645793170000|2022-02-25 12:46:10|||||||||3
1645793180000|2022-02-25 12:46:20|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|3
1645793190000|2022-02-25 12:46:30|2113.28|2112.78|2112.91|2112.41|2113.41|2112.91|2112.91|2112.41|62
1645793200000|2022-02-25 12:46:40|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|2112.91|2112.41|56
1645793210000|2022-02-25 12:46:50|2113.03|2112.53|2113.16|2112.66|2113.16|2112.66|2112.91|2112.41|45
1645793220000|2022-02-25 12:47:00|2113.28|2112.78|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|32
1645793230000|2022-02-25 12:47:10|2113.28|2112.78|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|25
1645793240000|2022-02-25 12:47:20|2113.16|2112.66|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|16
1645793250000|2022-02-25 12:47:30|2113.28|2112.78|2113.78|2113.28|2113.78|2113.28|2113.28|2112.78|42
1645793260000|2022-02-25 12:47:40|2113.66|2113.16|2113.91|2113.41|2113.91|2113.41|2113.66|2113.16|11
1645793270000|2022-02-25 12:47:50|2113.78|2113.28|2113.91|2113.41|2113.91|2113.41|2113.66|2113.16|11
1645793280000|2022-02-25 12:48:00|2113.78|2113.28|2113.66|2113.16|2113.91|2113.41|2113.66|2113.16|10
1645793290000|2022-02-25 12:48:10|2113.53|2113.03|2113.66|2113.16|2113.66|2113.16|2113.41|2112.91|38
1645793300000|2022-02-25 12:48:20|2113.91|2113.41|2113.66|2113.16|2113.91|2113.41|2113.66|2113.16|30
1645793310000|2022-02-25 12:48:30|2113.41|2112.91|2113.41|2112.91|2113.66|2113.16|2113.41|2112.91|81
1645793320000|2022-02-25 12:48:40|2113.53|2113.03|2113.28|2112.78|2113.66|2113.16|2113.28|2112.78|52
1645793330000|2022-02-25 12:48:50|2113.41|2112.91|2113.53|2113.03|2113.66|2113.16|2113.41|2112.91|7
1645793340000|2022-02-25 12:49:00|2113.41|2112.91|2113.53|2113.03|2113.66|2113.16|2113.28|2112.78|19
1645793350000|2022-02-25 12:49:10|2113.4|2112.9|2113.43|2112.93|2113.43|2112.93|2113.18|2112.68|4
1645793360000|2022-02-25 12:49:20|2113.68|2113.18|2113.93|2113.43|2113.93|2113.43|2113.68|2113.18|36
1645793370000|2022-02-25 12:49:30|2113.8|2113.3|2114.18|2113.68|2114.18|2113.68|2113.8|2113.3|26
1645793380000|2022-02-25 12:49:40|2114.05|2113.55|2114.18|2113.68|2114.18|2113.68|2113.93|2113.43|10
1645793390000|2022-02-25 12:49:50|2114.3|2113.8|2114.18|2113.68|2114.43|2113.93|2114.18|2113.68|48
1645793400000|2022-02-25 12:50:00|2114.3|2113.8|2114.18|2113.68|2114.43|2113.93|2114.18|2113.68|12
1645793410000|2022-02-25 12:50:10|2114.3|2113.8|2114.68|2114.18|2114.68|2114.18|2114.3|2113.8|27
1645793420000|2022-02-25 12:50:20|2114.55|2114.05|2114.18|2113.68|2114.55|2114.05|2114.18|2113.68|29
1645793430000|2022-02-25 12:50:30|2114.3|2113.8|2116.93|2116.43|2117.18|2116.68|2114.3|2113.8|308
1645793440000|2022-02-25 12:50:40|2117.05|2116.55|2119.3|2118.8|2119.43|2118.93|2116.93|2116.43|481
1645793450000|2022-02-25 12:50:50|2119.43|2118.93|2119.8|2119.3|2120.43|2119.93|2118.93|2118.43|221
1645793460000|2022-02-25 12:51:00|2119.43|2118.93|2118.68|2118.18|2119.93|2119.43|2118.3|2117.8|192
1645793470000|2022-02-25 12:51:10|2118.55|2118.05|2119.68|2119.18|2119.68|2119.18|2118.55|2118.05|184
1645793480000|2022-02-25 12:51:20|2119.43|2118.93|2119.18|2118.68|2119.68|2119.18|2118.68|2118.18|144
1645793490000|2022-02-25 12:51:30|2119.3|2118.8|2120.18|2119.68|2120.93|2120.43|2119.3|2118.8|263
1645793500000|2022-02-25 12:51:40|2120.3|2119.8|2118.93|2118.43|2120.68|2120.18|2118.93|2118.43|144
1645793510000|2022-02-25 12:51:50|2118.68|2118.18|2116.93|2116.43|2118.93|2118.43|2116.93|2116.43|207
1645793520000|2022-02-25 12:52:00|2116.68|2116.18|2118.43|2117.93|2118.68|2118.18|2116.68|2116.18|179
1645793530000|2022-02-25 12:52:10|2118.55|2118.05|2119.43|2118.93|2119.43|2118.93|2118.43|2117.93|55
1645793540000|2022-02-25 12:52:20|2119.8|2119.3|2120.43|2119.93|2120.43|2119.93|2119.18|2118.68|219
1645793550000|2022-02-25 12:52:30|2120.68|2120.18|2120.3|2119.8|2120.68|2120.18|2120.18|2119.68|109
1645793560000|2022-02-25 12:52:40|2120.43|2119.93|2119.43|2118.93|2120.43|2119.93|2119.18|2118.68|104
1645793570000|2022-02-25 12:52:50|2119.18|2118.68|2120.55|2120.05|2120.55|2120.05|2118.68|2118.18|89
1645793580000|2022-02-25 12:53:00|2120.68|2120.18|2120.93|2120.43|2120.93|2120.43|2120.18|2119.68|108
1645793590000|2022-02-25 12:53:10|2121.05|2120.55|2120.68|2120.18|2121.18|2120.68|2120.18|2119.68|149
1645793600000|2022-02-25 12:53:20|2120.93|2120.43|2121.18|2120.68|2121.18|2120.68|2120.18|2119.68|106
1645793610000|2022-02-25 12:53:30|2121.43|2120.93|2122.43|2121.93|2122.55|2122.05|2120.93|2120.43|179
1645793620000|2022-02-25 12:53:40|2122.55|2122.05|2122.18|2121.68|2123.68|2123.18|2122.18|2121.68|267
1645793630000|2022-02-25 12:53:50|2122.43|2121.93|2123.05|2122.55|2123.05|2122.55|2122.18|2121.68|308
1645793640000|2022-02-25 12:54:00|2122.93|2122.43|2123.05|2122.55|2123.05|2122.55|2122.43|2121.93|151
1645793650000|2022-02-25 12:54:10|2123.18|2122.68|2123.43|2122.93|2123.43|2122.93|2123.05|2122.55|222
1645793660000|2022-02-25 12:54:20|2123.18|2122.68|2122.68|2122.18|2123.43|2122.93|2122.68|2122.18|163
1645793670000|2022-02-25 12:54:30|2122.8|2122.3|2123.68|2123.18|2123.68|2123.18|2122.68|2122.18|160
1645793680000|2022-02-25 12:54:40|2123.8|2123.3|2123.68|2123.18|2124.3|2123.8|2123.43|2122.93|248
1645793690000|2022-02-25 12:54:50|2123.8|2123.3|2124.18|2123.68|2124.55|2124.05|2123.8|2123.3|43
1645793700000|2022-02-25 12:55:00|2124.05|2123.55|2124.43|2123.93|2124.43|2123.93|2123.8|2123.3|121
1645793710000|2022-02-25 12:55:10|2124.3|2123.8|2124.55|2124.05|2125.68|2125.18|2124.3|2123.8|228
1645793720000|2022-02-25 12:55:20|2124.43|2123.93|2124.18|2123.68|2124.68|2124.18|2123.93|2123.43|115
1645793730000|2022-02-25 12:55:30|2124.3|2123.8|2125.18|2124.68|2125.18|2124.68|2124.3|2123.8|204
1645793740000|2022-02-25 12:55:40|2124.93|2124.43|2125.3|2124.8|2125.3|2124.8|2124.8|2124.3|138
1645793750000|2022-02-25 12:55:50|2125.18|2124.68|2125.43|2124.93|2125.68|2125.18|2125.05|2124.55|225
1645793760000|2022-02-25 12:56:00|2125.3|2124.8|2125.3|2124.8|2125.68|2125.18|2124.93|2124.43|264
1645793770000|2022-02-25 12:56:10|2125.43|2124.93|2126.05|2125.55|2126.05|2125.55|2125.18|2124.68|113
1645793780000|2022-02-25 12:56:20|2126.18|2125.68|2126.55|2126.05|2126.68|2126.18|2125.68|2125.18|213
1645793790000|2022-02-25 12:56:30|2126.68|2126.18|2125.68|2125.18|2126.68|2126.18|2125.68|2125.18|213
1645793800000|2022-02-25 12:56:40|2125.93|2125.43|2126.3|2125.8|2126.3|2125.8|2125.43|2124.93|261
1645793810000|2022-02-25 12:56:50|2126.18|2125.68|2126.68|2126.18|2126.68|2126.18|2125.93|2125.43|123
1645793820000|2022-02-25 12:57:00|2126.55|2126.05|2126.93|2126.43|2127.43|2126.93|2126.55|2126.05|197
1645793830000|2022-02-25 12:57:10|2127.05|2126.55|2125.18|2124.68|2127.05|2126.55|2125.05|2124.55|123
1645793840000|2022-02-25 12:57:20|2124.43|2123.93|2124.3|2123.8|2124.68|2124.18|2123.93|2123.43|121
1645793850000|2022-02-25 12:57:30|2124.18|2123.68|2124.3|2123.8|2124.8|2124.3|2124.18|2123.68|87
1645793860000|2022-02-25 12:57:40|2124.18|2123.68|2123.8|2123.3|2124.18|2123.68|2123.68|2123.18|96
1645793870000|2022-02-25 12:57:50|2123.93|2123.43|2123.43|2122.93|2124.05|2123.55|2123.43|2122.93|144
1645793880000|2022-02-25 12:58:00|2123.68|2123.18|2123.8|2123.3|2123.93|2123.43|2123.43|2122.93|136
1645793890000|2022-02-25 12:58:10|2123.68|2123.18|2123.68|2123.18|2124.18|2123.68|2123.18|2122.68|166
1645793900000|2022-02-25 12:58:20|2123.93|2123.43|2123.18|2122.68|2123.93|2123.43|2122.68|2122.18|204
1645793910000|2022-02-25 12:58:30|2123.3|2122.8|2123.43|2122.93|2123.93|2123.43|2123.18|2122.68|135
1645793920000|2022-02-25 12:58:40|2123.3|2122.8|2124.18|2123.68|2124.3|2123.8|2122.93|2122.43|62
1645793930000|2022-02-25 12:58:50|2124.3|2123.8|2124.55|2124.05|2124.68|2124.18|2124.05|2123.55|66
1645793940000|2022-02-25 12:59:00|2124.68|2124.18|2125.18|2124.68|2125.43|2124.93|2124.3|2123.8|100
1645793950000|2022-02-25 12:59:10|2125.3|2124.8|2125.43|2124.93|2125.43|2124.93|2125.18|2124.68|40
1645793960000|2022-02-25 12:59:20|2125.18|2124.68|2124.93|2124.43|2125.68|2125.18|2124.93|2124.43|83
1645793970000|2022-02-25 12:59:30|2125.05|2124.55|2124.68|2124.18|2125.18|2124.68|2124.68|2124.18|178
1645793980000|2022-02-25 12:59:40|2124.8|2124.3|2123.93|2123.43|2124.8|2124.3|2123.93|2123.43|60
1645793990000|2022-02-25 12:59:50|2124.18|2123.68|2124.55|2124.05|2124.55|2124.05|2124.18|2123.68|79
1645794000000|2022-02-25 13:00:00|2124.68|2124.18|2123.18|2122.68|2124.68|2124.18|2123.18|2122.68|163
1645794010000|2022-02-25 13:00:10|2123.3|2122.8|2123.68|2123.18|2123.93|2123.43|2123.05|2122.55|100
1645794020000|2022-02-25 13:00:20|2123.55|2123.05|2123.18|2122.68|2123.93|2123.43|2123.18|2122.68|220
1645794030000|2022-02-25 13:00:30|2123.43|2122.93|2123.68|2123.18|2123.68|2123.18|2122.8|2122.3|118
1645794040000|2022-02-25 13:00:40|2123.55|2123.05|2123.68|2123.18|2123.68|2123.18|2123.43|2122.93|42
1645794050000|2022-02-25 13:00:50|2123.8|2123.3|2124.43|2123.93|2124.43|2123.93|2123.68|2123.18|111
1645794060000|2022-02-25 13:01:00|2124.3|2123.8|2123.43|2122.93|2124.3|2123.8|2123.43|2122.93|89
1645794070000|2022-02-25 13:01:10|2123.18|2122.68|2122.93|2122.43|2123.43|2122.93|2122.93|2122.43|126
1645794080000|2022-02-25 13:01:20|2122.8|2122.3|2121.18|2120.68|2122.8|2122.3|2121.18|2120.68|173
1645794090000|2022-02-25 13:01:30|2121.05|2120.55|2121.43|2120.93|2121.68|2121.18|2120.93|2120.43|95
1645794100000|2022-02-25 13:01:40|2121.68|2121.18|2121.3|2120.8|2121.93|2121.43|2121.18|2120.68|116
1645794110000|2022-02-25 13:01:50|2121.18|2120.68|2121.55|2121.05|2121.68|2121.18|2121.18|2120.68|110
1645794120000|2022-02-25 13:02:00|2121.68|2121.18|2121.43|2120.93|2121.93|2121.43|2121.43|2120.93|58
1645794130000|2022-02-25 13:02:10|2121.3|2120.8|2120.43|2119.93|2121.3|2120.8|2120.43|2119.93|108
1645794140000|2022-02-25 13:02:20|2120.3|2119.8|2120.18|2119.68|2120.3|2119.8|2119.93|2119.43|51
1645794150000|2022-02-25 13:02:30|2120.43|2119.93|2120.8|2120.3|2120.93|2120.43|2120.3|2119.8|68
1645794160000|2022-02-25 13:02:40|2120.68|2120.18|2122.18|2121.68|2122.43|2121.93|2120.68|2120.18|158
1645794170000|2022-02-25 13:02:50|2121.93|2121.43|2121.93|2121.43|2122.18|2121.68|2121.93|2121.43|62
1645794180000|2022-02-25 13:03:00|2121.68|2121.18|2122.05|2121.55|2122.43|2121.93|2121.68|2121.18|75
1645794190000|2022-02-25 13:03:10|2121.93|2121.43|2120.93|2120.43|2121.93|2121.43|2120.93|2120.43|73
1645794200000|2022-02-25 13:03:20|2120.68|2120.18|2119.68|2119.18|2121.05|2120.55|2119.68|2119.18|72
1645794210000|2022-02-25 13:03:30|2119.55|2119.05|2118.93|2118.43|2119.68|2119.18|2118.93|2118.43|89
1645794220000|2022-02-25 13:03:40|2118.8|2118.3|2118.93|2118.43|2119.3|2118.8|2118.68|2118.18|54
1645794230000|2022-02-25 13:03:50|2119.05|2118.55|2119.43|2118.93|2119.43|2118.93|2119.05|2118.55|67
1645794240000|2022-02-25 13:04:00|2119.3|2118.8|2118.93|2118.43|2119.3|2118.8|2118.93|2118.43|42
1645794250000|2022-02-25 13:04:10|2119.05|2118.55|2119.18|2118.68|2119.43|2118.93|2119.05|2118.55|55
1645794260000|2022-02-25 13:04:20|2119.05|2118.55|2119.18|2118.68|2119.43|2118.93|2118.93|2118.43|36
1645794270000|2022-02-25 13:04:30|2119.3|2118.8|2118.8|2118.3|2119.3|2118.8|2118.8|2118.3|36
1645794280000|2022-02-25 13:04:40|2118.93|2118.43|2118.8|2118.3|2118.93|2118.43|2118.68|2118.18|69
1645794290000|2022-02-25 13:04:50|2118.68|2118.18|2119.43|2118.93|2119.43|2118.93|2118.68|2118.18|41
1645794300000|2022-02-25 13:05:00|2119.18|2118.68|2119.05|2118.55|2120.18|2119.68|2119.05|2118.55|154
1645794310000|2022-02-25 13:05:10|2118.93|2118.43|2118.93|2118.43|2119.18|2118.68|2118.68|2118.18|234
1645794320000|2022-02-25 13:05:20|2119.05|2118.55|2119.55|2119.05|2119.55|2119.05|2119.05|2118.55|41
1645794330000|2022-02-25 13:05:30|2119.43|2118.93|2119.43|2118.93|2119.55|2119.05|2119.3|2118.8|32
1645794340000|2022-02-25 13:05:40|2119.55|2119.05|2120.18|2119.68|2120.18|2119.68|2119.43|2118.93|196
1645794350000|2022-02-25 13:05:50|2120.05|2119.55|2120.43|2119.93|2120.68|2120.18|2119.93|2119.43|61
1645794360000|2022-02-25 13:06:00|2120.55|2120.05|2121.43|2120.93|2121.43|2120.93|2120.55|2120.05|50
1645794370000|2022-02-25 13:06:10|2121.68|2121.18|2121.18|2120.68|2121.68|2121.18|2121.18|2120.68|98
1645794380000|2022-02-25 13:06:20|2121.05|2120.55|2120.55|2120.05|2121.18|2120.68|2120.43|2119.93|70
1645794390000|2022-02-25 13:06:30|2120.68|2120.18|2120.93|2120.43|2121.18|2120.68|2120.43|2119.93|38
1645794400000|2022-02-25 13:06:40|2121.05|2120.55|2120.93|2120.43|2121.18|2120.68|2120.43|2119.93|64
1645794410000|2022-02-25 13:06:50|2120.8|2120.3|2120.68|2120.18|2121.18|2120.68|2120.68|2120.18|50
1645794420000|2022-02-25 13:07:00|2120.8|2120.3|2121.05|2120.55|2121.3|2120.8|2120.55|2120.05|117
1645794430000|2022-02-25 13:07:10|2120.93|2120.43|2121.18|2120.68|2121.18|2120.68|2120.93|2120.43|25
1645794440000|2022-02-25 13:07:20|2121.43|2120.93|2121.68|2121.18|2121.68|2121.18|2121.3|2120.8|37
1645794450000|2022-02-25 13:07:30|2121.55|2121.05|2121.68|2121.18|2121.68|2121.18|2121.43|2120.93|26
1645794460000|2022-02-25 13:07:40|2121.8|2121.3|2121.55|2121.05|2121.93|2121.43|2121.43|2120.93|98
1645794470000|2022-02-25 13:07:50|2121.43|2120.93|2121.68|2121.18|2121.93|2121.43|2121.43|2120.93|40
1645794480000|2022-02-25 13:08:00|2121.43|2120.93|2121.18|2120.68|2121.43|2120.93|2120.93|2120.43|104
1645794490000|2022-02-25 13:08:10|2121.3|2120.8|2121.68|2121.18|2121.8|2121.3|2121.18|2120.68|20
1645794500000|2022-02-25 13:08:20|2121.55|2121.05|2121.68|2121.18|2121.93|2121.43|2121.43|2120.93|39
1645794510000|2022-02-25 13:08:30|2121.8|2121.3|2121.68|2121.18|2121.93|2121.43|2121.68|2121.18|34
1645794520000|2022-02-25 13:08:40|2121.43|2120.93|2120.18|2119.68|2121.43|2120.93|2119.93|2119.43|110
1645794530000|2022-02-25 13:08:50|2120.3|2119.8|2120.93|2120.43|2120.93|2120.43|2120.3|2119.8|35
1645794540000|2022-02-25 13:09:00|2120.8|2120.3|2120.68|2120.18|2120.93|2120.43|2120.43|2119.93|39
1645794550000|2022-02-25 13:09:10|2120.8|2120.3|2120.55|2120.05|2121.05|2120.55|2120.43|2119.93|50
1645794560000|2022-02-25 13:09:20|2120.68|2120.18|2120.43|2119.93|2120.68|2120.18|2120.43|2119.93|281
1645794570000|2022-02-25 13:09:30|2120.55|2120.05|2121.18|2120.68|2121.18|2120.68|2120.43|2119.93|74
1645794580000|2022-02-25 13:09:40|2121.3|2120.8|2121.43|2120.93|2121.68|2121.18|2121.3|2120.8|51
1645794590000|2022-02-25 13:09:50|2121.3|2120.8|2121.55|2121.05|2121.68|2121.18|2121.18|2120.68|91
1645794600000|2022-02-25 13:10:00|2121.68|2121.18|2121.18|2120.68|2121.68|2121.18|2121.05|2120.55|68
1645794610000|2022-02-25 13:10:10|2121.43|2120.93|2121.3|2120.8|2121.43|2120.93|2121.18|2120.68|78
1645794620000|2022-02-25 13:10:20|2121.18|2120.68|2120.8|2120.3|2121.3|2120.8|2120.68|2120.18|46
1645794630000|2022-02-25 13:10:30|2120.68|2120.18|2119.68|2119.18|2120.93|2120.43|2119.43|2118.93|102
1645794640000|2022-02-25 13:10:40|2119.55|2119.05|2119.8|2119.3|2119.93|2119.43|2119.43|2118.93|45
1645794650000|2022-02-25 13:10:50|2119.68|2119.18|2119.68|2119.18|2119.93|2119.43|2119.68|2119.18|42
1645794660000|2022-02-25 13:11:00|2119.8|2119.3|2120.68|2120.18|2120.93|2120.43|2119.8|2119.3|53
1645794670000|2022-02-25 13:11:10|2120.55|2120.05|2120.43|2119.93|2120.93|2120.43|2120.43|2119.93|35
1645794680000|2022-02-25 13:11:20|2119.93|2119.43|2120.05|2119.55|2120.18|2119.68|2119.93|2119.43|65
1645794690000|2022-02-25 13:11:30|2119.93|2119.43|2120.3|2119.8|2120.43|2119.93|2119.93|2119.43|74
1645794700000|2022-02-25 13:11:40|2120.18|2119.68|2120.18|2119.68|2120.43|2119.93|2120.18|2119.68|29
1645794710000|2022-02-25 13:11:50|2120.43|2119.93|2120.43|2119.93|2120.43|2119.93|2120.18|2119.68|73
1645794720000|2022-02-25 13:12:00|2120.55|2120.05|2120.68|2120.18|2120.93|2120.43|2120.43|2119.93|61
1645794730000|2022-02-25 13:12:10|2120.55|2120.05|2120.55|2120.05|2120.93|2120.43|2120.55|2120.05|37
1645794740000|2022-02-25 13:12:20|2120.68|2120.18|2120.8|2120.3|2120.93|2120.43|2120.3|2119.8|29
1645794750000|2022-02-25 13:12:30|2120.93|2120.43|2120.93|2120.43|2121.18|2120.68|2120.8|2120.3|66
1645794760000|2022-02-25 13:12:40|2120.68|2120.18|2120.43|2119.93|2120.93|2120.43|2120.43|2119.93|104
1645794770000|2022-02-25 13:12:50|2120.68|2120.18|2120.55|2120.05|2120.8|2120.3|2120.3|2119.8|17
1645794780000|2022-02-25 13:13:00|2120.68|2120.18|2121.18|2120.68|2121.18|2120.68|2120.3|2119.8|41
1645794790000|2022-02-25 13:13:10|2121.43|2120.93|2121.55|2121.05|2121.68|2121.18|2121.43|2120.93|37
1645794800000|2022-02-25 13:13:20|2121.68|2121.18|2121.93|2121.43|2122.05|2121.55|2121.68|2121.18|69
1645794810000|2022-02-25 13:13:30|2122.05|2121.55|2122.43|2121.93|2122.43|2121.93|2122.05|2121.55|13
1645794820000|2022-02-25 13:13:40|2122.3|2121.8|2122.55|2122.05|2122.68|2122.18|2122.18|2121.68|36
1645794830000|2022-02-25 13:13:50|2122.68|2122.18|2122.93|2122.43|2123.05|2122.55|2122.68|2122.18|9
1645794840000|2022-02-25 13:14:00|2122.68|2122.18|2122.93|2122.43|2122.93|2122.43|2122.43|2121.93|46
1645794850000|2022-02-25 13:14:10|2122.8|2122.3|2122.8|2122.3|2122.93|2122.43|2122.43|2121.93|36
1645794860000|2022-02-25 13:14:20|2122.68|2122.18|2122.93|2122.43|2123.05|2122.55|2122.68|2122.18|30
1645794870000|2022-02-25 13:14:30|2122.8|2122.3|2123.18|2122.68|2123.43|2122.93|2122.68|2122.18|46
1645794880000|2022-02-25 13:14:40|2123.05|2122.55|2123.18|2122.68|2123.3|2122.8|2122.93|2122.43|16
1645794890000|2022-02-25 13:14:50|2123.05|2122.55|2123.18|2122.68|2123.18|2122.68|2123.05|2122.55|17
1645794900000|2022-02-25 13:15:00|2123.3|2122.8|2122.55|2122.05|2123.43|2122.93|2122.55|2122.05|139
1645794910000|2022-02-25 13:15:10|2122.68|2122.18|2121.93|2121.43|2122.93|2122.43|2121.68|2121.18|72
1645794920000|2022-02-25 13:15:20|2122.05|2121.55|2122.18|2121.68|2122.18|2121.68|2121.93|2121.43|38
1645794930000|2022-02-25 13:15:30|2122.05|2121.55|2121.68|2121.18|2122.18|2121.68|2121.68|2121.18|31
1645794940000|2022-02-25 13:15:40|2121.43|2120.93|2122.18|2121.68|2122.18|2121.68|2121.18|2120.68|142
1645794950000|2022-02-25 13:15:50|2121.93|2121.43|2122.18|2121.68|2122.18|2121.68|2121.93|2121.43|4
1645794960000|2022-02-25 13:16:00|2122.05|2121.55|2122.18|2121.68|2122.43|2121.93|2121.93|2121.43|24
1645794970000|2022-02-25 13:16:10|2122.3|2121.8|2121.93|2121.43|2122.3|2121.8|2121.93|2121.43|26
1645794980000|2022-02-25 13:16:20|2122.05|2121.55|2122.43|2121.93|2122.43|2121.93|2121.93|2121.43|33
1645794990000|2022-02-25 13:16:30|2122.3|2121.8|2122.3|2121.8|2122.43|2121.93|2121.93|2121.43|41
1645795000000|2022-02-25 13:16:40|2122.43|2121.93|2123.18|2122.68|2123.18|2122.68|2122.3|2121.8|48
1645795010000|2022-02-25 13:16:50|2123.43|2122.93|2123.18|2122.68|2123.43|2122.93|2123.18|2122.68|40
1645795020000|2022-02-25 13:17:00|2122.93|2122.43|2122.68|2122.18|2122.93|2122.43|2122.68|2122.18|29
1645795030000|2022-02-25 13:17:10|2122.55|2122.05|2123.18|2122.68|2123.18|2122.68|2122.55|2122.05|19
1645795040000|2022-02-25 13:17:20|2123.43|2122.93|2123.68|2123.18|2123.68|2123.18|2123.3|2122.8|49
1645795050000|2022-02-25 13:17:30|2123.55|2123.05|2123.43|2122.93|2123.55|2123.05|2122.93|2122.43|35
1645795060000|2022-02-25 13:17:40|2123.3|2122.8|2123.3|2122.8|2123.68|2123.18|2123.18|2122.68|36
1645795070000|2022-02-25 13:17:50|2123.43|2122.93|2123.18|2122.68|2123.43|2122.93|2123.18|2122.68|4
1645795080000|2022-02-25 13:18:00|2123.3|2122.8|2123.43|2122.93|2123.68|2123.18|2123.18|2122.68|43
1645795090000|2022-02-25 13:18:10|2123.3|2122.8|2123.3|2122.8|2123.68|2123.18|2123.05|2122.55|38
1645795100000|2022-02-25 13:18:20|2123.18|2122.68|2124.18|2123.68|2124.18|2123.68|2123.18|2122.68|134
1645795110000|2022-02-25 13:18:30|2123.43|2122.93|2123.18|2122.68|2123.43|2122.93|2123.05|2122.55|42
1645795120000|2022-02-25 13:18:40|2123.3|2122.8|2123.18|2122.68|2123.3|2122.8|2122.93|2122.43|38
1645795130000|2022-02-25 13:18:50|2122.93|2122.43|2123.55|2123.05|2123.55|2123.05|2122.93|2122.43|53
1645795140000|2022-02-25 13:19:00|2123.43|2122.93|2123.93|2123.43|2123.93|2123.43|2123.43|2122.93|14
1645795150000|2022-02-25 13:19:10|2124.05|2123.55|2123.93|2123.43|2124.18|2123.68|2123.93|2123.43|27
1645795160000|2022-02-25 13:19:20|2124.05|2123.55|2124.05|2123.55|2124.18|2123.68|2123.8|2123.3|14
1645795170000|2022-02-25 13:19:30|2123.93|2123.43|2124.18|2123.68|2124.43|2123.93|2123.93|2123.43|23
1645795180000|2022-02-25 13:19:40|2124.05|2123.55|2124.43|2123.93|2124.43|2123.93|2123.93|2123.43|12
1645795190000|2022-02-25 13:19:50|2124.68|2124.18|2125.05|2124.55|2125.18|2124.68|2124.55|2124.05|54
1645795200000|2022-02-25 13:20:00|2125.18|2124.68|2125.43|2124.93|2125.68|2125.18|2124.93|2124.43|64
1645795210000|2022-02-25 13:20:10|2125.55|2125.05|2125.93|2125.43|2125.93|2125.43|2125.55|2125.05|17
1645795220000|2022-02-25 13:20:20|2126.05|2125.55|2126.18|2125.68|2126.18|2125.68|2125.93|2125.43|78
1645795230000|2022-02-25 13:20:30|2126.3|2125.8|2126.68|2126.18|2126.68|2126.18|2126.18|2125.68|48
1645795240000|2022-02-25 13:20:40|2126.55|2126.05|2126.93|2126.43|2126.93|2126.43|2126.43|2125.93|88
1645795250000|2022-02-25 13:20:50|2127.05|2126.55|2126.43|2125.93|2127.18|2126.68|2126.43|2125.93|123
1645795260000|2022-02-25 13:21:00|2126.68|2126.18|2126.43|2125.93|2126.68|2126.18|2126.3|2125.8|25
1645795270000|2022-02-25 13:21:10|2126.3|2125.8|2125.93|2125.43|2126.3|2125.8|2125.55|2125.05|38
1645795280000|2022-02-25 13:21:20|2125.8|2125.3|2125.68|2125.18|2125.93|2125.43|2125.43|2124.93|150
1645795290000|2022-02-25 13:21:30|2125.43|2124.93|2125.43|2124.93|2125.43|2124.93|2125.43|2124.93|49
1645795300000|2022-02-25 13:21:40|2125.18|2124.68|2125.68|2125.18|2125.8|2125.3|2125.18|2124.68|64
1645795310000|2022-02-25 13:21:50|2125.8|2125.3|2125.93|2125.43|2125.93|2125.43|2125.68|2125.18|30
1645795320000|2022-02-25 13:22:00|2126.05|2125.55|2125.8|2125.3|2126.18|2125.68|2125.68|2125.18|86
1645795330000|2022-02-25 13:22:10|2125.93|2125.43|2126.18|2125.68|2126.18|2125.68|2125.68|2125.18|21
1645795340000|2022-02-25 13:22:20|2125.93|2125.43|2126.68|2126.18|2126.68|2126.18|2125.93|2125.43|39
1645795350000|2022-02-25 13:22:30|2126.8|2126.3|2126.68|2126.18|2126.93|2126.43|2126.68|2126.18|51
1645795360000|2022-02-25 13:22:40|2126.8|2126.3|2126.68|2126.18|2126.8|2126.3|2126.43|2125.93|29
1645795370000|2022-02-25 13:22:50|2126.93|2126.43|2126.8|2126.3|2126.93|2126.43|2126.68|2126.18|28
1645795380000|2022-02-25 13:23:00|2126.68|2126.18|2126.8|2126.3|2126.93|2126.43|2126.68|2126.18|16
1645795390000|2022-02-25 13:23:10|2126.93|2126.43|2126.93|2126.43|2127.05|2126.55|2126.8|2126.3|12
1645795400000|2022-02-25 13:23:20|2127.18|2126.68|2127.18|2126.68|2127.18|2126.68|2126.93|2126.43|64
1645795410000|2022-02-25 13:23:30|2127.3|2126.8|2127.43|2126.93|2127.68|2127.18|2127.3|2126.8|31
1645795420000|2022-02-25 13:23:40|2127.55|2127.05|2127.93|2127.43|2127.93|2127.43|2127.55|2127.05|52
1645795430000|2022-02-25 13:23:50|2128.05|2127.55|2128.43|2127.93|2128.43|2127.93|2128.05|2127.55|35
1645795440000|2022-02-25 13:24:00|2128.18|2127.68|2128.18|2127.68|2128.43|2127.93|2128.05|2127.55|55
1645795450000|2022-02-25 13:24:10|2128.3|2127.8|2128.68|2128.18|2128.93|2128.43|2128.18|2127.68|58
1645795460000|2022-02-25 13:24:20|2128.43|2127.93|2128.68|2128.18|2128.68|2128.18|2128.3|2127.8|129
1645795470000|2022-02-25 13:24:30|2128.8|2128.3|2128.43|2127.93|2128.8|2128.3|2128.18|2127.68|111
1645795480000|2022-02-25 13:24:40|2128.3|2127.8|2127.68|2127.18|2128.43|2127.93|2127.68|2127.18|60
1645795490000|2022-02-25 13:24:50|2127.55|2127.05|2128.18|2127.68|2128.3|2127.8|2127.43|2126.93|68
1645795500000|2022-02-25 13:25:00|2128.05|2127.55|2128.43|2127.93|2128.55|2128.05|2127.93|2127.43|28
1645795510000|2022-02-25 13:25:10|2128.68|2128.18|2128.43|2127.93|2129.18|2128.68|2128.43|2127.93|73
1645795520000|2022-02-25 13:25:20|2128.55|2128.05|2128.8|2128.3|2128.93|2128.43|2128.55|2128.05|55
1645795530000|2022-02-25 13:25:30|2128.93|2128.43|2128.8|2128.3|2129.18|2128.68|2128.68|2128.18|28
1645795540000|2022-02-25 13:25:40|2128.68|2128.18|2128.68|2128.18|2129.18|2128.68|2128.43|2127.93|87
1645795550000|2022-02-25 13:25:50|2128.8|2128.3|2128.8|2128.3|2128.93|2128.43|2128.43|2127.93|29
1645795560000|2022-02-25 13:26:00|2128.68|2128.18|2129.18|2128.68|2129.3|2128.8|2128.68|2128.18|37
1645795570000|2022-02-25 13:26:10|2128.93|2128.43|2129.05|2128.55|2129.05|2128.55|2128.93|2128.43|47
1645795580000|2022-02-25 13:26:20|2128.93|2128.43|2129.05|2128.55|2129.18|2128.68|2128.93|2128.43|79
1645795590000|2022-02-25 13:26:30|2129.18|2128.68|2129.43|2128.93|2129.43|2128.93|2129.18|2128.68|12
1645795600000|2022-02-25 13:26:40|2129.55|2129.05|2129.43|2128.93|2129.68|2129.18|2129.43|2128.93|23
1645795610000|2022-02-25 13:26:50|2129.18|2128.68|2129.43|2128.93|2129.68|2129.18|2129.18|2128.68|34
1645795620000|2022-02-25 13:27:00|2129.55|2129.05|2129.18|2128.68|2129.55|2129.05|2129.18|2128.68|36
1645795630000|2022-02-25 13:27:10|2128.93|2128.43|2129.18|2128.68|2129.18|2128.68|2128.68|2128.18|28
1645795640000|2022-02-25 13:27:20|2129.43|2128.93|2128.93|2128.43|2129.43|2128.93|2128.93|2128.43|19
1645795650000|2022-02-25 13:27:30|2128.68|2128.18|2128.3|2127.8|2128.68|2128.18|2128.3|2127.8|36
1645795660000|2022-02-25 13:27:40|2128.18|2127.68|2128.43|2127.93|2128.68|2128.18|2128.18|2127.68|64
1645795670000|2022-02-25 13:27:50|2128.18|2127.68|2128.18|2127.68|2128.18|2127.68|2128.18|2127.68|13
1645795680000|2022-02-25 13:28:00|2128.3|2127.8|2128.18|2127.68|2128.43|2127.93|2128.18|2127.68|21
1645795690000|2022-02-25 13:28:10|2128.05|2127.55|2127.93|2127.43|2128.18|2127.68|2127.68|2127.18|26
1645795700000|2022-02-25 13:28:20|2127.8|2127.3|2126.93|2126.43|2127.8|2127.3|2126.68|2126.18|61
1645795710000|2022-02-25 13:28:30|2126.8|2126.3|2126.43|2125.93|2126.93|2126.43|2126.43|2125.93|82
1645795720000|2022-02-25 13:28:40|2126.3|2125.8|2125.93|2125.43|2126.3|2125.8|2125.68|2125.18|76
1645795730000|2022-02-25 13:28:50|2125.8|2125.3|2126.05|2125.55|2126.05|2125.55|2125.68|2125.18|37
1645795740000|2022-02-25 13:29:00|2125.93|2125.43|2125.8|2125.3|2125.93|2125.43|2125.55|2125.05|36
1645795750000|2022-02-25 13:29:10|2125.93|2125.43|2126.05|2125.55|2126.05|2125.55|2125.93|2125.43|22
1645795760000|2022-02-25 13:29:20|2126.18|2125.68|2126.05|2125.55|2126.18|2125.68|2125.93|2125.43|37
1645795770000|2022-02-25 13:29:30|2126.3|2125.8|2126.55|2126.05|2126.55|2126.05|2126.18|2125.68|18
1645795780000|2022-02-25 13:29:40|2126.8|2126.3|2126.68|2126.18|2126.8|2126.3|2126.3|2125.8|30
1645795790000|2022-02-25 13:29:50|2126.55|2126.05|2127.3|2126.8|2127.3|2126.8|2126.55|2126.05|19
1645795800000|2022-02-25 13:30:00|2127.18|2126.68|2127.18|2126.68|2127.3|2126.8|2127.05|2126.55|14
1645795810000|2022-02-25 13:30:10|2127.05|2126.55|2126.43|2125.93|2127.05|2126.55|2126.43|2125.93|37
1645795820000|2022-02-25 13:30:20|2126.3|2125.8|2126.18|2125.68|2126.43|2125.93|2126.05|2125.55|27
1645795830000|2022-02-25 13:30:30|2126.3|2125.8|2126.3|2125.8|2126.55|2126.05|2126.18|2125.68|18
1645795840000|2022-02-25 13:30:40|2126.43|2125.93|2126.3|2125.8|2126.43|2125.93|2126.3|2125.8|8
1645795850000|2022-02-25 13:30:50|2126.18|2125.68|2124.93|2124.43|2126.18|2125.68|2124.93|2124.43|38
1645795860000|2022-02-25 13:31:00|2125.05|2124.55|2124.93|2124.43|2125.43|2124.93|2124.8|2124.3|61
1645795870000|2022-02-25 13:31:10|2125.05|2124.55|2125.68|2125.18|2126.05|2125.55|2125.05|2124.55|50
1645795880000|2022-02-25 13:31:20|2125.8|2125.3|2125.55|2125.05|2125.8|2125.3|2125.43|2124.93|11
1645795890000|2022-02-25 13:31:30|2125.68|2125.18|2126.3|2125.8|2126.68|2126.18|2125.68|2125.18|35
1645795900000|2022-02-25 13:31:40|2126.43|2125.93|2127.3|2126.8|2127.3|2126.8|2126.43|2125.93|59
1645795910000|2022-02-25 13:31:50|2127.55|2127.05|2128.43|2127.93|2128.68|2128.18|2127.55|2127.05|58
1645795920000|2022-02-25 13:32:00|2128.3|2127.8|2128.18|2127.68|2128.3|2127.8|2127.93|2127.43|88
1645795930000|2022-02-25 13:32:10|2128.43|2127.93|2128.18|2127.68|2128.43|2127.93|2127.68|2127.18|28
1645795940000|2022-02-25 13:32:20|2128.05|2127.55|2128.05|2127.55|2128.18|2127.68|2127.68|2127.18|20
1645795950000|2022-02-25 13:32:30|2128.18|2127.68|2128.18|2127.68|2128.43|2127.93|2128.18|2127.68|13
1645795960000|2022-02-25 13:32:40|2128.3|2127.8|2129.05|2128.55|2129.18|2128.68|2128.3|2127.8|37
1645795970000|2022-02-25 13:32:50|2129.18|2128.68|2128.68|2128.18|2129.18|2128.68|2128.43|2127.93|43
1645795980000|2022-02-25 13:33:00|2128.43|2127.93|2128.43|2127.93|2128.43|2127.93|2127.68|2127.18|144
1645795990000|2022-02-25 13:33:10|2128.3|2127.8|2128.43|2127.93|2128.43|2127.93|2127.93|2127.43|24
1645796000000|2022-02-25 13:33:20|2128.3|2127.8|2127.93|2127.43|2128.3|2127.8|2127.8|2127.3|22
1645796010000|2022-02-25 13:33:30|2128.18|2127.68|2127.68|2127.18|2128.3|2127.8|2127.68|2127.18|23
1645796020000|2022-02-25 13:33:40|2127.55|2127.05|2128.3|2127.8|2128.43|2127.93|2127.55|2127.05|41
1645796030000|2022-02-25 13:33:50|2128.18|2127.68|2128.05|2127.55|2128.18|2127.68|2127.93|2127.43|16
1645796040000|2022-02-25 13:34:00|2127.93|2127.43|2127.93|2127.43|2128.18|2127.68|2127.68|2127.18|52
1645796050000|2022-02-25 13:34:10|2128.05|2127.55|2128.43|2127.93|2128.55|2128.05|2127.8|2127.3|24
1645796060000|2022-02-25 13:34:20|2128.55|2128.05|2128.8|2128.3|2128.93|2128.43|2128.43|2127.93|23
1645796070000|2022-02-25 13:34:30|2128.93|2128.43|2128.43|2127.93|2128.93|2128.43|2128.18|2127.68|34
1645796080000|2022-02-25 13:34:40|2128.55|2128.05|2128.93|2128.43|2128.93|2128.43|2128.43|2127.93|12
1645796090000|2022-02-25 13:34:50|2128.8|2128.3|2129.43|2128.93|2129.55|2129.05|2128.68|2128.18|112
1645796100000|2022-02-25 13:35:00|2129.3|2128.8|2129.43|2128.93|2129.43|2128.93|2129.05|2128.55|28
1645796110000|2022-02-25 13:35:10|2129.3|2128.8|2129.55|2129.05|2129.68|2129.18|2129.3|2128.8|57
1645796120000|2022-02-25 13:35:20|2129.43|2128.93|2129.93|2129.43|2130.05|2129.55|2129.43|2128.93|26
1645796130000|2022-02-25 13:35:30|2130.05|2129.55|2130.68|2130.18|2130.68|2130.18|2130.05|2129.55|80
1645796140000|2022-02-25 13:35:40|2130.55|2130.05|2130.68|2130.18|2130.93|2130.43|2130.55|2130.05|101
1645796150000|2022-02-25 13:35:50|2130.8|2130.3|2131.18|2130.68|2131.18|2130.68|2130.68|2130.18|85
1645796160000|2022-02-25 13:36:00|2131.43|2130.93|2131.43|2130.93|2131.43|2130.93|2131.18|2130.68|44
1645796170000|2022-02-25 13:36:10|2131.3|2130.8|2131.68|2131.18|2131.68|2131.18|2131.18|2130.68|34
1645796180000|2022-02-25 13:36:20|2131.55|2131.05|2131.3|2130.8|2131.8|2131.3|2131.18|2130.68|105
1645796190000|2022-02-25 13:36:30|2131.43|2130.93|2131.68|2131.18|2131.93|2131.43|2131.3|2130.8|22
1645796200000|2022-02-25 13:36:40|2131.55|2131.05|2131.55|2131.05|2131.93|2131.43|2131.43|2130.93|27
1645796210000|2022-02-25 13:36:50|2131.43|2130.93|2131.3|2130.8|2131.68|2131.18|2131.18|2130.68|63
1645796220000|2022-02-25 13:37:00|2131.43|2130.93|2131.55|2131.05|2131.68|2131.18|2131.18|2130.68|54
1645796230000|2022-02-25 13:37:10|2131.68|2131.18|2131.8|2131.3|2132.18|2131.68|2131.55|2131.05|27
1645796240000|2022-02-25 13:37:20|2131.93|2131.43|2131.93|2131.43|2132.05|2131.55|2131.8|2131.3|12
1645796250000|2022-02-25 13:37:30|2131.8|2131.3|2132.18|2131.68|2132.43|2131.93|2131.68|2131.18|30
1645796260000|2022-02-25 13:37:40|2132.05|2131.55|2131.68|2131.18|2132.05|2131.55|2131.68|2131.18|35
1645796270000|2022-02-25 13:37:50|2131.8|2131.3|2131.93|2131.43|2132.3|2131.8|2131.68|2131.18|26
1645796280000|2022-02-25 13:38:00|2131.68|2131.18|2131.93|2131.43|2131.93|2131.43|2131.43|2130.93|39
1645796290000|2022-02-25 13:38:10|2132.05|2131.55|2131.68|2131.18|2132.05|2131.55|2131.68|2131.18|74
1645796300000|2022-02-25 13:38:20|2131.8|2131.3|2132.05|2131.55|2132.05|2131.55|2131.68|2131.18|3
1645796310000|2022-02-25 13:38:30|2132.18|2131.68|2132.18|2131.68|2132.18|2131.68|2131.93|2131.43|21
1645796320000|2022-02-25 13:38:40|2132.05|2131.55|2132.43|2131.93|2132.43|2131.93|2131.93|2131.43|30
1645796330000|2022-02-25 13:38:50|2132.68|2132.18|2131.93|2131.43|2132.68|2132.18|2131.93|2131.43|59
1645796340000|2022-02-25 13:39:00|2132.05|2131.55|2131.05|2130.55|2132.05|2131.55|2131.05|2130.55|72
1645796350000|2022-02-25 13:39:10|2130.93|2130.43|2130.18|2129.68|2130.93|2130.43|2130.18|2129.68|55
1645796360000|2022-02-25 13:39:20|2130.3|2129.8|2130.3|2129.8|2130.55|2130.05|2130.18|2129.68|53
1645796370000|2022-02-25 13:39:30|2130.43|2129.93|2131.18|2130.68|2131.18|2130.68|2130.43|2129.93|35
1645796380000|2022-02-25 13:39:40|2131.05|2130.55|2131.18|2130.68|2131.43|2130.93|2130.93|2130.43|52
1645796390000|2022-02-25 13:39:50|2131.05|2130.55|2130.93|2130.43|2131.18|2130.68|2130.93|2130.43|46
1645796400000|2022-02-25 13:40:00|2131.05|2130.55|2131.18|2130.68|2131.55|2131.05|2130.93|2130.43|50
1645796410000|2022-02-25 13:40:10|2131.3|2130.8|2132.43|2131.93|2132.8|2132.3|2131.18|2130.68|201
1645796420000|2022-02-25 13:40:20|2132.18|2131.68|2132.43|2131.93|2132.43|2131.93|2131.93|2131.43|142
1645796430000|2022-02-25 13:40:30|2132.3|2131.8|2132.43|2131.93|2132.55|2132.05|2132.18|2131.68|156
1645796440000|2022-02-25 13:40:40|2132.55|2132.05|2133.18|2132.68|2133.18|2132.68|2132.55|2132.05|44
1645796450000|2022-02-25 13:40:50|2133.43|2132.93|2133.55|2133.05|2133.68|2133.18|2133.43|2132.93|88
1645796460000|2022-02-25 13:41:00|2133.68|2133.18|2132.93|2132.43|2133.68|2133.18|2132.68|2132.18|154
1645796470000|2022-02-25 13:41:10|2133.05|2132.55|2132.93|2132.43|2133.05|2132.55|2132.68|2132.18|172
1645796480000|2022-02-25 13:41:20|2132.8|2132.3|2132.93|2132.43|2132.93|2132.43|2132.43|2131.93|94
1645796490000|2022-02-25 13:41:30|2133.05|2132.55|2133.18|2132.68|2133.3|2132.8|2133.05|2132.55|4
1645796500000|2022-02-25 13:41:40|2133.3|2132.8|2133.43|2132.93|2133.43|2132.93|2133.18|2132.68|22
1645796510000|2022-02-25 13:41:50|2133.68|2133.18|2133.93|2133.43|2133.93|2133.43|2133.43|2132.93|115
1645796520000|2022-02-25 13:42:00|2133.68|2133.18|2133.43|2132.93|2133.68|2133.18|2133.18|2132.68|85
1645796530000|2022-02-25 13:42:10|2133.3|2132.8|2131.93|2131.43|2133.43|2132.93|2131.93|2131.43|112
1645796540000|2022-02-25 13:42:20|2131.68|2131.18|2132.05|2131.55|2132.43|2131.93|2131.68|2131.18|162
1645796550000|2022-02-25 13:42:30|2131.93|2131.43|2131.68|2131.18|2132.05|2131.55|2131.3|2130.8|21
1645796560000|2022-02-25 13:42:40|2131.55|2131.05|2131.68|2131.18|2131.68|2131.18|2131.18|2130.68|60
1645796570000|2022-02-25 13:42:50|2131.55|2131.05|2131.18|2130.68|2131.55|2131.05|2131.18|2130.68|23
1645796580000|2022-02-25 13:43:00|2131.43|2130.93|2131.05|2130.55|2131.43|2130.93|2130.93|2130.43|122
1645796590000|2022-02-25 13:43:10|2130.93|2130.43|2130.93|2130.43|2131.18|2130.68|2130.93|2130.43|15
1645796600000|2022-02-25 13:43:20|2130.68|2130.18|2130.18|2129.68|2130.68|2130.18|2130.05|2129.55|79
1645796610000|2022-02-25 13:43:30|2130.43|2129.93|2130.05|2129.55|2130.68|2130.18|2129.93|2129.43|127
1645796620000|2022-02-25 13:43:40|2130.18|2129.68|2130.18|2129.68|2130.18|2129.68|2129.93|2129.43|35
1645796630000|2022-02-25 13:43:50|2130.3|2129.8|2129.43|2128.93|2130.3|2129.8|2129.43|2128.93|158
1645796640000|2022-02-25 13:44:00|2129.68|2129.18|2129.93|2129.43|2129.93|2129.43|2129.3|2128.8|93
1645796650000|2022-02-25 13:44:10|2130.18|2129.68|2129.43|2128.93|2130.18|2129.68|2129.43|2128.93|57
1645796660000|2022-02-25 13:44:20|2129.3|2128.8|2129.55|2129.05|2129.93|2129.43|2129.18|2128.68|34
1645796670000|2022-02-25 13:44:30|2129.43|2128.93|2129.55|2129.05|2129.55|2129.05|2129.18|2128.68|50
1645796680000|2022-02-25 13:44:40|2129.68|2129.18|2129.55|2129.05|2129.68|2129.18|2129.18|2128.68|65
1645796690000|2022-02-25 13:44:50|2129.68|2129.18|2130.3|2129.8|2130.43|2129.93|2129.55|2129.05|51
1645796700000|2022-02-25 13:45:00|2130.43|2129.93|2131.18|2130.68|2131.18|2130.68|2130.43|2129.93|157
1645796710000|2022-02-25 13:45:10|2131.3|2130.8|2131.43|2130.93|2131.43|2130.93|2130.68|2130.18|161
1645796720000|2022-02-25 13:45:20|2131.68|2131.18|2131.43|2130.93|2131.68|2131.18|2131.43|2130.93|19
1645796730000|2022-02-25 13:45:30|2131.68|2131.18|2130.93|2130.43|2131.68|2131.18|2130.93|2130.43|94
1645796740000|2022-02-25 13:45:40|2130.68|2130.18|2130.43|2129.93|2130.8|2130.3|2130.18|2129.68|115
1645796750000|2022-02-25 13:45:50|2130.18|2129.68|2130.18|2129.68|2130.43|2129.93|2129.93|2129.43|73
1645796760000|2022-02-25 13:46:00|2130.05|2129.55|2129.93|2129.43|2130.18|2129.68|2129.93|2129.43|43
1645796770000|2022-02-25 13:46:10|2130.05|2129.55|2129.43|2128.93|2130.18|2129.68|2129.18|2128.68|65
1645796780000|2022-02-25 13:46:20|2129.55|2129.05|2128.93|2128.43|2129.68|2129.18|2128.93|2128.43|16
1645796790000|2022-02-25 13:46:30|2129.05|2128.55|2128.43|2127.93|2129.05|2128.55|2128.18|2127.68|52
1645796800000|2022-02-25 13:46:40|2128.3|2127.8|2128.18|2127.68|2128.3|2127.8|2128.05|2127.55|69
1645796810000|2022-02-25 13:46:50|2128.3|2127.8|2128.18|2127.68|2128.68|2128.18|2128.18|2127.68|29
1645796820000|2022-02-25 13:47:00|2128.05|2127.55|2128.18|2127.68|2128.3|2127.8|2127.55|2127.05|122
1645796830000|2022-02-25 13:47:10|2128.05|2127.55|2127.68|2127.18|2128.18|2127.68|2127.68|2127.18|36
1645796840000|2022-02-25 13:47:20|2127.55|2127.05|2127.68|2127.18|2127.68|2127.18|2127.43|2126.93|40
1645796850000|2022-02-25 13:47:30|2127.8|2127.3|2128.43|2127.93|2128.55|2128.05|2127.8|2127.3|16
1645796860000|2022-02-25 13:47:40|2128.55|2128.05|2129.18|2128.68|2129.18|2128.68|2128.43|2127.93|35
1645796870000|2022-02-25 13:47:50|2129.05|2128.55|2128.93|2128.43|2129.18|2128.68|2128.68|2128.18|43
1645796880000|2022-02-25 13:48:00|2129.05|2128.55|2129.68|2129.18|2129.93|2129.43|2129.05|2128.55|57
1645796890000|2022-02-25 13:48:10|2129.8|2129.3|2129.93|2129.43|2130.18|2129.68|2129.68|2129.18|11
1645796900000|2022-02-25 13:48:20|2130.05|2129.55|2129.68|2129.18|2130.18|2129.68|2129.68|2129.18|27
1645796910000|2022-02-25 13:48:30|2129.55|2129.05|2129.18|2128.68|2129.68|2129.18|2129.18|2128.68|24
1645796920000|2022-02-25 13:48:40|2129.3|2128.8|2128.55|2128.05|2129.43|2128.93|2128.55|2128.05|107
1645796930000|2022-02-25 13:48:50|2128.68|2128.18|2128.93|2128.43|2129.05|2128.55|2128.68|2128.18|31
1645796940000|2022-02-25 13:49:00|2128.8|2128.3|2128.93|2128.43|2129.05|2128.55|2128.8|2128.3|29
1645796950000|2022-02-25 13:49:10|2128.8|2128.3|2128.93|2128.43|2129.05|2128.55|2128.68|2128.18|26
1645796960000|2022-02-25 13:49:20|2129.05|2128.55|2128.43|2127.93|2129.05|2128.55|2128.43|2127.93|38
1645796970000|2022-02-25 13:49:30|2128.68|2128.18|2128.93|2128.43|2129.18|2128.68|2128.55|2128.05|16
1645796980000|2022-02-25 13:49:40|2129.05|2128.55|2129.43|2128.93|2129.55|2129.05|2129.05|2128.55|29
1645796990000|2022-02-25 13:49:50|2129.18|2128.68|2128.93|2128.43|2129.18|2128.68|2128.68|2128.18|32
1645797000000|2022-02-25 13:50:00|2128.68|2128.18|2129.18|2128.68|2129.43|2128.93|2128.43|2127.93|67
1645797010000|2022-02-25 13:50:10|2129.05|2128.55|2129.68|2129.18|2129.68|2129.18|2128.93|2128.43|69
1645797020000|2022-02-25 13:50:20|2129.8|2129.3|2129.43|2128.93|2129.8|2129.3|2129.43|2128.93|61
1645797030000|2022-02-25 13:50:30|2129.68|2129.18|2129.68|2129.18|2130.05|2129.55|2129.18|2128.68|98
1645797040000|2022-02-25 13:50:40|2129.93|2129.43|2129.93|2129.43|2129.93|2129.43|2129.68|2129.18|41
1645797050000|2022-02-25 13:50:50|2129.8|2129.3|2129.18|2128.68|2129.93|2129.43|2129.18|2128.68|37
1645797060000|2022-02-25 13:51:00|2129.3|2128.8|2129.43|2128.93|2129.68|2129.18|2129.18|2128.68|49
1645797070000|2022-02-25 13:51:10|2129.3|2128.8|2130.18|2129.68|2130.18|2129.68|2129.18|2128.68|29
1645797080000|2022-02-25 13:51:20|2130.05|2129.55|2129.93|2129.43|2130.05|2129.55|2129.93|2129.43|44
1645797090000|2022-02-25 13:51:30|2129.68|2129.18|2130.18|2129.68|2130.18|2129.68|2129.68|2129.18|32
1645797100000|2022-02-25 13:51:40|2130.43|2129.93|2130.43|2129.93|2130.68|2130.18|2130.43|2129.93|61
1645797110000|2022-02-25 13:51:50|2130.55|2130.05|2130.68|2130.18|2130.8|2130.3|2130.55|2130.05|3
1645797120000|2022-02-25 13:52:00|2130.55|2130.05|2130.18|2129.68|2130.55|2130.05|2129.93|2129.43|68
1645797130000|2022-02-25 13:52:10|2130.05|2129.55|2130.18|2129.68|2130.43|2129.93|2130.05|2129.55|39
1645797140000|2022-02-25 13:52:20|2130.43|2129.93|2130.18|2129.68|2130.43|2129.93|2130.18|2129.68|13
1645797150000|2022-02-25 13:52:30|2130.05|2129.55|2130.68|2130.18|2130.68|2130.18|2129.93|2129.43|29
1645797160000|2022-02-25 13:52:40|2130.8|2130.3|2130.3|2129.8|2130.8|2130.3|2130.3|2129.8|15
1645797170000|2022-02-25 13:52:50|2130.18|2129.68|2130.3|2129.8|2130.55|2130.05|2130.18|2129.68|34
1645797180000|2022-02-25 13:53:00|2130.18|2129.68|2129.93|2129.43|2130.43|2129.93|2129.93|2129.43|42
1645797190000|2022-02-25 13:53:10|2130.18|2129.68|2130.3|2129.8|2130.43|2129.93|2130.18|2129.68|28
1645797200000|2022-02-25 13:53:20|2130.18|2129.68|2129.8|2129.3|2130.18|2129.68|2129.68|2129.18|22
1645797210000|2022-02-25 13:53:30|2129.68|2129.18|2129.93|2129.43|2129.93|2129.43|2129.43|2128.93|99
1645797220000|2022-02-25 13:53:40|2129.8|2129.3|2129.93|2129.43|2130.18|2129.68|2129.8|2129.3|30
1645797230000|2022-02-25 13:53:50|2130.05|2129.55|2130.18|2129.68|2130.18|2129.68|2129.93|2129.43|19
1645797240000|2022-02-25 13:54:00|2130.05|2129.55|2130.43|2129.93|2130.55|2130.05|2130.05|2129.55|18
1645797250000|2022-02-25 13:54:10|2130.3|2129.8|2130.3|2129.8|2130.3|2129.8|2130.18|2129.68|9
1645797260000|2022-02-25 13:54:20|2130.18|2129.68|2130.43|2129.93|2130.43|2129.93|2129.93|2129.43|20
1645797270000|2022-02-25 13:54:30|2130.3|2129.8|2129.93|2129.43|2130.43|2129.93|2129.93|2129.43|14
1645797280000|2022-02-25 13:54:40|2130.05|2129.55|2129.93|2129.43|2130.18|2129.68|2129.93|2129.43|18
1645797290000|2022-02-25 13:54:50|2130.05|2129.55|2129.68|2129.18|2130.18|2129.68|2129.68|2129.18|55
1645797300000|2022-02-25 13:55:00|2129.93|2129.43|2129.68|2129.18|2129.93|2129.43|2129.68|2129.18|17
1645797310000|2022-02-25 13:55:10|2129.8|2129.3|2130.18|2129.68|2130.43|2129.93|2129.8|2129.3|39
1645797320000|2022-02-25 13:55:20|2130.3|2129.8|2130.18|2129.68|2130.43|2129.93|2129.93|2129.43|78
1645797330000|2022-02-25 13:55:30|2130.05|2129.55|2129.8|2129.3|2130.05|2129.55|2129.68|2129.18|27
1645797340000|2022-02-25 13:55:40|2129.68|2129.18|2129.93|2129.43|2130.05|2129.55|2129.68|2129.18|18
1645797350000|2022-02-25 13:55:50|2130.18|2129.68|2130.93|2130.43|2130.93|2130.43|2130.18|2129.68|28
1645797360000|2022-02-25 13:56:00|2131.05|2130.55|2131.3|2130.8|2131.3|2130.8|2130.93|2130.43|37
1645797370000|2022-02-25 13:56:10|2131.43|2130.93|2131.93|2131.43|2131.93|2131.43|2131.18|2130.68|72
1645797380000|2022-02-25 13:56:20|2132.05|2131.55|2132.18|2131.68|2132.18|2131.68|2131.8|2131.3|13
1645797390000|2022-02-25 13:56:30|2132.3|2131.8|2132.05|2131.55|2132.3|2131.8|2131.93|2131.43|28
1645797400000|2022-02-25 13:56:40|2132.18|2131.68|2132.43|2131.93|2132.68|2132.18|2132.05|2131.55|37
1645797410000|2022-02-25 13:56:50|2132.55|2132.05|2132.55|2132.05|2132.8|2132.3|2132.43|2131.93|56
1645797420000|2022-02-25 13:57:00|2132.43|2131.93|2132.43|2131.93|2132.55|2132.05|2132.18|2131.68|72
1645797430000|2022-02-25 13:57:10|2132.68|2132.18|2132.43|2131.93|2132.68|2132.18|2132.43|2131.93|29
1645797440000|2022-02-25 13:57:20|2132.3|2131.8|2132.93|2132.43|2132.93|2132.43|2132.18|2131.68|41
1645797450000|2022-02-25 13:57:30|2133.05|2132.55|2133.43|2132.93|2133.43|2132.93|2133.05|2132.55|36
1645797460000|2022-02-25 13:57:40|2133.3|2132.8|2133.3|2132.8|2133.43|2132.93|2132.93|2132.43|55
1645797470000|2022-02-25 13:57:50|2133.43|2132.93|2133.43|2132.93|2133.43|2132.93|2133.43|2132.93|36
1645797480000|2022-02-25 13:58:00|2133.3|2132.8|2132.3|2131.8|2133.3|2132.8|2132.18|2131.68|54
1645797490000|2022-02-25 13:58:10|2132.18|2131.68|2131.93|2131.43|2132.18|2131.68|2131.43|2130.93|76
1645797500000|2022-02-25 13:58:20|2132.05|2131.55|2131.43|2130.93|2132.18|2131.68|2131.43|2130.93|77
1645797510000|2022-02-25 13:58:30|2131.55|2131.05|2131.93|2131.43|2131.93|2131.43|2131.18|2130.68|25
1645797520000|2022-02-25 13:58:40|2131.8|2131.3|2131.55|2131.05|2131.8|2131.3|2131.43|2130.93|45
1645797530000|2022-02-25 13:58:50|2131.43|2130.93|2131.05|2130.55|2131.68|2131.18|2131.05|2130.55|28
1645797540000|2022-02-25 13:59:00|2131.18|2130.68|2131.43|2130.93|2131.43|2130.93|2130.93|2130.43|36
1645797550000|2022-02-25 13:59:10|2131.55|2131.05|2131.93|2131.43|2131.93|2131.43|2131.43|2130.93|40
1645797560000|2022-02-25 13:59:20|2132.05|2131.55|2132.68|2132.18|2132.68|2132.18|2132.05|2131.55|93
1645797570000|2022-02-25 13:59:30|2132.55|2132.05|2132.18|2131.68|2132.68|2132.18|2132.18|2131.68|19
1645797580000|2022-02-25 13:59:40|2131.93|2131.43|2132.18|2131.68|2132.3|2131.8|2131.93|2131.43|31
1645797590000|2022-02-25 13:59:50|2132.3|2131.8|2131.93|2131.43|2132.43|2131.93|2131.93|2131.43|15
1645797600000|2022-02-25 14:00:00|2131.68|2131.18|2132.18|2131.68|2132.18|2131.68|2131.18|2130.68|52
1645797610000|2022-02-25 14:00:10|2132.3|2131.8|2132.68|2132.18|2132.93|2132.43|2132.3|2131.8|31
1645797620000|2022-02-25 14:00:20|2132.55|2132.05|2131.93|2131.43|2132.68|2132.18|2131.93|2131.43|38
1645797630000|2022-02-25 14:00:30|2131.68|2131.18|2131.18|2130.68|2131.93|2131.43|2131.18|2130.68|85
1645797640000|2022-02-25 14:00:40|2131.43|2130.93|2131.18|2130.68|2131.43|2130.93|2130.93|2130.43|48
1645797650000|2022-02-25 14:00:50|2131.43|2130.93|2130.68|2130.18|2131.55|2131.05|2130.68|2130.18|85
1645797660000|2022-02-25 14:01:00|2130.43|2129.93|2131.18|2130.68|2131.18|2130.68|2130.43|2129.93|29
1645797670000|2022-02-25 14:01:10|2131.3|2130.8|2131.18|2130.68|2131.43|2130.93|2131.18|2130.68|29
1645797680000|2022-02-25 14:01:20|2131.3|2130.8|2131.43|2130.93|2131.8|2131.3|2131.18|2130.68|44
1645797690000|2022-02-25 14:01:30|2131.68|2131.18|2131.68|2131.18|2131.68|2131.18|2131.43|2130.93|23
1645797700000|2022-02-25 14:01:40|2131.55|2131.05|2131.68|2131.18|2131.8|2131.3|2131.43|2130.93|32
1645797710000|2022-02-25 14:01:50|2131.8|2131.3|2131.68|2131.18|2131.93|2131.43|2131.43|2130.93|35
1645797720000|2022-02-25 14:02:00|2131.93|2131.43|2131.68|2131.18|2131.93|2131.43|2131.68|2131.18|44
1645797730000|2022-02-25 14:02:10|2131.55|2131.05|2131.43|2130.93|2131.68|2131.18|2131.43|2130.93|31
1645797740000|2022-02-25 14:02:20|2131.68|2131.18|2131.93|2131.43|2132.05|2131.55|2131.68|2131.18|55
1645797750000|2022-02-25 14:02:30|2131.8|2131.3|2131.93|2131.43|2131.93|2131.43|2131.68|2131.18|16
1645797760000|2022-02-25 14:02:40|2131.8|2131.3|2132.93|2132.43|2132.93|2132.43|2131.68|2131.18|69
1645797770000|2022-02-25 14:02:50|2133.18|2132.68|2132.68|2132.18|2133.18|2132.68|2132.55|2132.05|21
1645797780000|2022-02-25 14:03:00|2132.55|2132.05|2133.18|2132.68|2133.18|2132.68|2132.55|2132.05|16
1645797790000|2022-02-25 14:03:10|2133.3|2132.8|2133.18|2132.68|2133.3|2132.8|2132.93|2132.43|63
1645797800000|2022-02-25 14:03:20|2133.05|2132.55|2132.93|2132.43|2133.05|2132.55|2132.93|2132.43|15
1645797810000|2022-02-25 14:03:30|2133.05|2132.55|2132.93|2132.43|2133.18|2132.68|2132.68|2132.18|65
1645797820000|2022-02-25 14:03:40|2133.05|2132.55|2133.05|2132.55|2133.43|2132.93|2132.93|2132.43|26
1645797830000|2022-02-25 14:03:50|2132.93|2132.43|2132.43|2131.93|2132.93|2132.43|2132.43|2131.93|40
1645797840000|2022-02-25 14:04:00|2132.55|2132.05|2133.05|2132.55|2133.18|2132.68|2132.55|2132.05|59
1645797850000|2022-02-25 14:04:10|2133.18|2132.68|2133.43|2132.93|2133.43|2132.93|2133.18|2132.68|7
1645797860000|2022-02-25 14:04:20|2133.55|2133.05|2134.18|2133.68|2134.18|2133.68|2133.55|2133.05|57
1645797870000|2022-02-25 14:04:30|2134.43|2133.93|2134.43|2133.93|2134.68|2134.18|2134.43|2133.93|34
1645797880000|2022-02-25 14:04:40|2134.18|2133.68|2134.18|2133.68|2134.43|2133.93|2134.18|2133.68|27
1645797890000|2022-02-25 14:04:50|2134.05|2133.55|2133.93|2133.43|2134.18|2133.68|2133.55|2133.05|23
1645797900000|2022-02-25 14:05:00|2133.8|2133.3|2133.43|2132.93|2133.93|2133.43|2133.43|2132.93|45
1645797910000|2022-02-25 14:05:10|2133.18|2132.68|2132.93|2132.43|2133.3|2132.8|2132.93|2132.43|132
1645797920000|2022-02-25 14:05:20|2132.8|2132.3|2132.68|2132.18|2132.8|2132.3|2132.43|2131.93|16
1645797930000|2022-02-25 14:05:30|2132.93|2132.43|2132.68|2132.18|2132.93|2132.43|2132.68|2132.18|23
1645797940000|2022-02-25 14:05:40|2132.43|2131.93|2132.3|2131.8|2132.43|2131.93|2132.3|2131.8|216
1645797950000|2022-02-25 14:05:50|2132.43|2131.93|2132.18|2131.68|2132.43|2131.93|2132.18|2131.68|67
1645797960000|2022-02-25 14:06:00|2132.05|2131.55|2132.18|2131.68|2132.18|2131.68|2131.93|2131.43|21
1645797970000|2022-02-25 14:06:10|2131.93|2131.43|2131.68|2131.18|2132.18|2131.68|2131.68|2131.18|39
1645797980000|2022-02-25 14:06:20|2131.8|2131.3|2131.3|2130.8|2131.93|2131.43|2131.3|2130.8|31
1645797990000|2022-02-25 14:06:30|2131.43|2130.93|2131.18|2130.68|2131.43|2130.93|2131.18|2130.68|16
1645798000000|2022-02-25 14:06:40|2130.93|2130.43|2131.68|2131.18|2131.68|2131.18|2130.93|2130.43|62
1645798010000|2022-02-25 14:06:50|2131.93|2131.43|2131.93|2131.43|2131.93|2131.43|2131.93|2131.43|141
1645798020000|2022-02-25 14:07:00|2132.18|2131.68|2131.68|2131.18|2132.18|2131.68|2131.43|2130.93|209
1645798030000|2022-02-25 14:07:10|2131.8|2131.3|2132.43|2131.93|2132.43|2131.93|2131.8|2131.3|32
1645798040000|2022-02-25 14:07:20|2132.68|2132.18|2133.18|2132.68|2133.18|2132.68|2132.68|2132.18|41
1645798050000|2022-02-25 14:07:30|2132.68|2132.18|2132.55|2132.05|2132.93|2132.43|2132.43|2131.93|283
1645798060000|2022-02-25 14:07:40|2132.68|2132.18|2132.43|2131.93|2132.68|2132.18|2132.43|2131.93|13
1645798070000|2022-02-25 14:07:50|2132.55|2132.05|2132.43|2131.93|2132.55|2132.05|2132.3|2131.8|18
1645798080000|2022-02-25 14:08:00|2132.3|2131.8|2131.93|2131.43|2132.3|2131.8|2131.93|2131.43|65
1645798090000|2022-02-25 14:08:10|2132.18|2131.68|2132.18|2131.68|2132.18|2131.68|2131.93|2131.43|80
1645798100000|2022-02-25 14:08:20|2132.05|2131.55|2131.68|2131.18|2132.18|2131.68|2131.68|2131.18|44
1645798110000|2022-02-25 14:08:30|2131.55|2131.05|2130.93|2130.43|2131.55|2131.05|2130.93|2130.43|25
1645798120000|2022-02-25 14:08:40|2131.05|2130.55|2130.93|2130.43|2131.18|2130.68|2130.93|2130.43|22
1645798130000|2022-02-25 14:08:50|2131.18|2130.68|2130.93|2130.43|2131.18|2130.68|2130.93|2130.43|27
1645798140000|2022-02-25 14:09:00|2130.43|2129.93|2130.18|2129.68|2130.93|2130.43|2130.18|2129.68|41
1645798150000|2022-02-25 14:09:10|2130.05|2129.55|2129.68|2129.18|2130.05|2129.55|2129.68|2129.18|39
1645798160000|2022-02-25 14:09:20|2129.8|2129.3|2129.93|2129.43|2129.93|2129.43|2129.8|2129.3|8
1645798170000|2022-02-25 14:09:30|2129.8|2129.3|2129.93|2129.43|2130.18|2129.68|2129.68|2129.18|14
1645798180000|2022-02-25 14:09:40|2130.05|2129.55|2129.18|2128.68|2130.18|2129.68|2129.18|2128.68|103
1645798190000|2022-02-25 14:09:50|2129.43|2128.93|2128.8|2128.3|2129.43|2128.93|2128.8|2128.3|147
1645798200000|2022-02-25 14:10:00|2128.68|2128.18|2128.93|2128.43|2129.3|2128.8|2128.68|2128.18|91
1645798210000|2022-02-25 14:10:10|2129.18|2128.68|2128.93|2128.43|2129.18|2128.68|2128.68|2128.18|38
1645798220000|2022-02-25 14:10:20|2128.8|2128.3|2128.93|2128.43|2128.93|2128.43|2128.43|2127.93|35
1645798230000|2022-02-25 14:10:30|2129.18|2128.68|2129.18|2128.68|2129.18|2128.68|2128.68|2128.18|33
1645798240000|2022-02-25 14:10:40|2129.43|2128.93|2128.93|2128.43|2129.43|2128.93|2128.8|2128.3|40
1645798250000|2022-02-25 14:10:50|2129.18|2128.68|2128.93|2128.43|2129.18|2128.68|2128.93|2128.43|43
1645798260000|2022-02-25 14:11:00|2129.05|2128.55|2130.43|2129.93|2130.43|2129.93|2129.05|2128.55|33
1645798270000|2022-02-25 14:11:10|2130.68|2130.18|2130.43|2129.93|2130.68|2130.18|2130.18|2129.68|52
1645798280000|2022-02-25 14:11:20|2130.68|2130.18|2130.68|2130.18|2130.8|2130.3|2130.43|2129.93|42
1645798290000|2022-02-25 14:11:30|2130.43|2129.93|2130.18|2129.68|2130.43|2129.93|2130.18|2129.68|20
1645798300000|2022-02-25 14:11:40|2130.3|2129.8|2129.68|2129.18|2130.43|2129.93|2129.43|2128.93|113
1645798310000|2022-02-25 14:11:50|2129.55|2129.05|2130.05|2129.55|2130.05|2129.55|2129.55|2129.05|20
1645798320000|2022-02-25 14:12:00|2130.18|2129.68|2130.18|2129.68|2130.55|2130.05|2130.05|2129.55|171
1645798330000|2022-02-25 14:12:10|2130.3|2129.8|2130.3|2129.8|2130.43|2129.93|2130.18|2129.68|57
1645798340000|2022-02-25 14:12:20|2130.43|2129.93|2129.93|2129.43|2130.43|2129.93|2129.93|2129.43|64
1645798350000|2022-02-25 14:12:30|2130.05|2129.55|2129.93|2129.43|2130.18|2129.68|2129.8|2129.3|18
1645798360000|2022-02-25 14:12:40|2130.18|2129.68|2130.18|2129.68|2130.18|2129.68|2129.93|2129.43|15
1645798370000|2022-02-25 14:12:50|2130.05|2129.55|2129.3|2128.8|2130.05|2129.55|2129.3|2128.8|40
1645798380000|2022-02-25 14:13:00|2129.43|2128.93|2129.18|2128.68|2129.43|2128.93|2128.93|2128.43|40
1645798390000|2022-02-25 14:13:10|2129.3|2128.8|2128.93|2128.43|2129.3|2128.8|2128.93|2128.43|25
1645798400000|2022-02-25 14:13:20|2129.05|2128.55|2129.05|2128.55|2129.18|2128.68|2128.93|2128.43|11
1645798410000|2022-02-25 14:13:30|2129.18|2128.68|2129.43|2128.93|2129.43|2128.93|2129.18|2128.68|9
1645798420000|2022-02-25 14:13:40|2129.68|2129.18|2129.55|2129.05|2129.93|2129.43|2129.55|2129.05|56
1645798430000|2022-02-25 14:13:50|2129.68|2129.18|2129.55|2129.05|2129.8|2129.3|2129.43|2128.93|36
1645798440000|2022-02-25 14:14:00|2129.68|2129.18|2129.93|2129.43|2130.18|2129.68|2129.55|2129.05|20
1645798450000|2022-02-25 14:14:10|2130.05|2129.55|2129.93|2129.43|2130.18|2129.68|2129.93|2129.43|24
1645798460000|2022-02-25 14:14:20|2130.05|2129.55|2129.93|2129.43|2130.18|2129.68|2129.93|2129.43|2
1645798470000|2022-02-25 14:14:30|2130.05|2129.55|2130.05|2129.55|2130.18|2129.68|2129.93|2129.43|29
1645798480000|2022-02-25 14:14:40|2129.93|2129.43|2129.93|2129.43|2130.18|2129.68|2129.93|2129.43|32
1645798490000|2022-02-25 14:14:50|2129.8|2129.3|2130.05|2129.55|2130.18|2129.68|2129.68|2129.18|23
1645798500000|2022-02-25 14:15:00|2130.18|2129.68|2129.93|2129.43|2130.18|2129.68|2129.68|2129.18|45
1645798510000|2022-02-25 14:15:10|2130.05|2129.55|2129.93|2129.43|2130.18|2129.68|2129.93|2129.43|11
1645798520000|2022-02-25 14:15:20|2130.05|2129.55|2130.43|2129.93|2130.43|2129.93|2130.05|2129.55|16
1645798530000|2022-02-25 14:15:30|2130.3|2129.8|2130.43|2129.93|2130.55|2130.05|2130.3|2129.8|29
1645798540000|2022-02-25 14:15:40|2130.55|2130.05|2130.55|2130.05|2130.68|2130.18|2130.43|2129.93|31
1645798550000|2022-02-25 14:15:50|2130.43|2129.93|2130.3|2129.8|2130.68|2130.18|2130.05|2129.55|26
1645798560000|2022-02-25 14:16:00|2130.43|2129.93|2130.68|2130.18|2130.68|2130.18|2130.18|2129.68|18
1645798570000|2022-02-25 14:16:10|2130.43|2129.93|2129.93|2129.43|2130.43|2129.93|2129.93|2129.43|36
1645798580000|2022-02-25 14:16:20|2129.68|2129.18|2129.18|2128.68|2129.93|2129.43|2129.18|2128.68|45
1645798590000|2022-02-25 14:16:30|2129.43|2128.93|2128.8|2128.3|2129.43|2128.93|2128.8|2128.3|36
1645798600000|2022-02-25 14:16:40|2128.68|2128.18|2128.93|2128.43|2129.18|2128.68|2128.68|2128.18|60
1645798610000|2022-02-25 14:16:50|2128.68|2128.18|2128.55|2128.05|2128.68|2128.18|2128.43|2127.93|50
1645798620000|2022-02-25 14:17:00|2128.68|2128.18|2128.8|2128.3|2128.93|2128.43|2128.43|2127.93|43
1645798630000|2022-02-25 14:17:10|2128.93|2128.43|2128.8|2128.3|2128.93|2128.43|2128.68|2128.18|50
1645798640000|2022-02-25 14:17:20|2128.68|2128.18|2129.68|2129.18|2129.68|2129.18|2128.68|2128.18|46
1645798650000|2022-02-25 14:17:30|2129.55|2129.05|2129.93|2129.43|2130.05|2129.55|2129.55|2129.05|10
1645798660000|2022-02-25 14:17:40|2130.05|2129.55|2129.93|2129.43|2130.18|2129.68|2129.8|2129.3|33
1645798670000|2022-02-25 14:17:50|2129.8|2129.3|2129.93|2129.43|2129.93|2129.43|2129.8|2129.3|45
1645798680000|2022-02-25 14:18:00|2129.8|2129.3|2129.43|2128.93|2129.8|2129.3|2129.43|2128.93|47
1645798690000|2022-02-25 14:18:10|2129.55|2129.05|2128.93|2128.43|2129.68|2129.18|2128.93|2128.43|42
1645798700000|2022-02-25 14:18:20|2128.8|2128.3|2128.55|2128.05|2128.8|2128.3|2128.55|2128.05|20
1645798710000|2022-02-25 14:18:30|2128.68|2128.18|2128.43|2127.93|2128.68|2128.18|2128.18|2127.68|136
1645798720000|2022-02-25 14:18:40|2128.3|2127.8|2128.43|2127.93|2128.43|2127.93|2127.93|2127.43|263
1645798730000|2022-02-25 14:18:50|2128.55|2128.05|2128.43|2127.93|2128.68|2128.18|2128.43|2127.93|47
1645798740000|2022-02-25 14:19:00|2128.55|2128.05|2128.93|2128.43|2128.93|2128.43|2128.55|2128.05|44
1645798750000|2022-02-25 14:19:10|2129.05|2128.55|2129.18|2128.68|2129.18|2128.68|2129.05|2128.55|26
1645798760000|2022-02-25 14:19:20|2129.3|2128.8|2129.43|2128.93|2129.68|2129.18|2129.18|2128.68|17
1645798770000|2022-02-25 14:19:30|2129.3|2128.8|2129.43|2128.93|2129.43|2128.93|2129.3|2128.8|12
1645798780000|2022-02-25 14:19:40|2129.3|2128.8|2129.43|2128.93|2129.43|2128.93|2129.3|2128.8|19
1645798790000|2022-02-25 14:19:50|2129.3|2128.8|2128.93|2128.43|2129.43|2128.93|2128.68|2128.18|88
1645798800000|2022-02-25 14:20:00|2129.18|2128.68|2128.93|2128.43|2129.18|2128.68|2128.68|2128.18|80
1645798810000|2022-02-25 14:20:10|2129.18|2128.68|2128.68|2128.18|2129.18|2128.68|2128.68|2128.18|36
1645798820000|2022-02-25 14:20:20|2128.93|2128.43|2128.93|2128.43|2128.93|2128.43|2128.93|2128.43|34
1645798830000|2022-02-25 14:20:30|2129.18|2128.68|2129.43|2128.93|2129.43|2128.93|2129.18|2128.68|26
1645798840000|2022-02-25 14:20:40|2129.3|2128.8|2128.93|2128.43|2129.43|2128.93|2128.93|2128.43|33
1645798850000|2022-02-25 14:20:50|2129.05|2128.55|2129.18|2128.68|2129.18|2128.68|2128.68|2128.18|47
1645798860000|2022-02-25 14:21:00|2129.05|2128.55|2129.68|2129.18|2129.8|2129.3|2129.05|2128.55|62
1645798870000|2022-02-25 14:21:10|2129.8|2129.3|2129.68|2129.18|2129.8|2129.3|2129.68|2129.18|4
1645798880000|2022-02-25 14:21:20|2129.8|2129.3|2130.18|2129.68|2130.18|2129.68|2129.8|2129.3|31
1645798890000|2022-02-25 14:21:30|2130.05|2129.55|2129.68|2129.18|2130.05|2129.55|2129.68|2129.18|43
1645798900000|2022-02-25 14:21:40|2129.43|2128.93|2129.18|2128.68|2129.43|2128.93|2129.18|2128.68|18
1645798910000|2022-02-25 14:21:50|2129.3|2128.8|2129.43|2128.93|2129.68|2129.18|2129.3|2128.8|10
1645798920000|2022-02-25 14:22:00|2129.55|2129.05|2129.68|2129.18|2129.68|2129.18|2129.43|2128.93|11
1645798930000|2022-02-25 14:22:10|2129.93|2129.43|2130.18|2129.68|2130.18|2129.68|2129.8|2129.3|27
1645798940000|2022-02-25 14:22:20|2130.43|2129.93|2130.43|2129.93|2130.68|2130.18|2130.43|2129.93|10
1645798950000|2022-02-25 14:22:30|2130.68|2130.18|2130.43|2129.93|2130.68|2130.18|2130.43|2129.93|18
1645798960000|2022-02-25 14:22:40|2130.68|2130.18|2131.18|2130.68|2131.18|2130.68|2130.68|2130.18|32
1645798970000|2022-02-25 14:22:50|2131.3|2130.8|2131.18|2130.68|2131.3|2130.8|2131.18|2130.68|9
1645798980000|2022-02-25 14:23:00|2131.05|2130.55|2131.18|2130.68|2131.18|2130.68|2130.93|2130.43|36
1645798990000|2022-02-25 14:23:10|2130.93|2130.43|2130.93|2130.43|2130.93|2130.43|2130.93|2130.43|12
1645799000000|2022-02-25 14:23:20|2130.8|2130.3|2131.05|2130.55|2131.05|2130.55|2130.8|2130.3|56
1645799010000|2022-02-25 14:23:30|2131.18|2130.68|2130.93|2130.43|2131.18|2130.68|2130.93|2130.43|17
1645799020000|2022-02-25 14:23:40|2131.05|2130.55|2131.3|2130.8|2131.43|2130.93|2131.05|2130.55|60
1645799030000|2022-02-25 14:23:50|2131.43|2130.93|2131.3|2130.8|2131.43|2130.93|2131.3|2130.8|33
1645799040000|2022-02-25 14:24:00|2131.18|2130.68|2131.43|2130.93|2131.43|2130.93|2131.18|2130.68|19
1645799050000|2022-02-25 14:24:10|2131.3|2130.8|2131.18|2130.68|2131.3|2130.8|2131.05|2130.55|24
1645799060000|2022-02-25 14:24:20|2131.05|2130.55|2131.18|2130.68|2131.43|2130.93|2130.93|2130.43|93
1645799070000|2022-02-25 14:24:30|2131.43|2130.93|2130.68|2130.18|2131.43|2130.93|2130.68|2130.18|41
1645799080000|2022-02-25 14:24:40|2130.8|2130.3|2130.43|2129.93|2130.8|2130.3|2130.3|2129.8|32
1645799090000|2022-02-25 14:24:50|2130.3|2129.8|2130.43|2129.93|2130.43|2129.93|2130.18|2129.68|15
1645799100000|2022-02-25 14:25:00|2130.18|2129.68|2129.68|2129.18|2130.18|2129.68|2129.68|2129.18|28
1645799110000|2022-02-25 14:25:10|||||||||2
1645799120000|2022-02-25 14:25:20|2129.93|2129.43|2129.43|2128.93|2129.93|2129.43|2129.43|2128.93|29
1645799130000|2022-02-25 14:25:30|2129.18|2128.68|2129.18|2128.68|2129.43|2128.93|2128.93|2128.43|29
1645799140000|2022-02-25 14:25:40|2129.05|2128.55|2129.43|2128.93|2129.43|2128.93|2129.05|2128.55|24
1645799150000|2022-02-25 14:25:50|2129.3|2128.8|2129.43|2128.93|2129.43|2128.93|2129.18|2128.68|20
1645799160000|2022-02-25 14:26:00|2129.18|2128.68|2129.55|2129.05|2129.68|2129.18|2129.18|2128.68|86
1645799170000|2022-02-25 14:26:10|2129.43|2128.93|2129.43|2128.93|2129.68|2129.18|2129.18|2128.68|61
1645799180000|2022-02-25 14:26:20|2129.55|2129.05|2129.68|2129.18|2129.68|2129.18|2129.43|2128.93|18
1645799190000|2022-02-25 14:26:30|2129.55|2129.05|2129.43|2128.93|2129.68|2129.18|2129.43|2128.93|13
1645799200000|2022-02-25 14:26:40|2129.3|2128.8|2129.18|2128.68|2129.43|2128.93|2129.18|2128.68|40
1645799210000|2022-02-25 14:26:50|2128.93|2128.43|2128.93|2128.43|2129.18|2128.68|2128.93|2128.43|20
1645799220000|2022-02-25 14:27:00|2129.18|2128.68|2129.18|2128.68|2129.18|2128.68|2128.93|2128.43|8
1645799230000|2022-02-25 14:27:10|2129.43|2128.93|2129.43|2128.93|2129.43|2128.93|2129.18|2128.68|50
1645799240000|2022-02-25 14:27:20|2129.68|2129.18|2129.68|2129.18|2129.68|2129.18|2129.68|2129.18|14
1645799250000|2022-02-25 14:27:30|2129.93|2129.43|2129.68|2129.18|2129.93|2129.43|2129.18|2128.68|83
1645799260000|2022-02-25 14:27:40|2129.55|2129.05|2127.93|2127.43|2129.55|2129.05|2127.93|2127.43|136
1645799270000|2022-02-25 14:27:50|2127.68|2127.18|2127.68|2127.18|2128.18|2127.68|2127.68|2127.18|31
1645799280000|2022-02-25 14:28:00|2127.93|2127.43|2127.93|2127.43|2128.18|2127.68|2127.93|2127.43|70
1645799290000|2022-02-25 14:28:10|2127.68|2127.18|2127.93|2127.43|2127.93|2127.43|2127.68|2127.18|33
1645799300000|2022-02-25 14:28:20|2127.8|2127.3|2127.93|2127.43|2127.93|2127.43|2127.55|2127.05|40
1645799310000|2022-02-25 14:28:30|2127.8|2127.3|2127.68|2127.18|2128.18|2127.68|2127.68|2127.18|34
1645799320000|2022-02-25 14:28:40|2127.55|2127.05|2127.55|2127.05|2127.68|2127.18|2127.43|2126.93|40
1645799330000|2022-02-25 14:28:50|2127.43|2126.93|2127.55|2127.05|2127.68|2127.18|2127.43|2126.93|44
1645799340000|2022-02-25 14:29:00|2127.68|2127.18|2127.43|2126.93|2127.93|2127.43|2127.18|2126.68|64
1645799350000|2022-02-25 14:29:10|2127.68|2127.18|2127.18|2126.68|2127.68|2127.18|2127.18|2126.68|48
1645799360000|2022-02-25 14:29:20|2127.3|2126.8|2127.18|2126.68|2127.43|2126.93|2127.18|2126.68|14
1645799370000|2022-02-25 14:29:30|2127.3|2126.8|2127.43|2126.93|2127.43|2126.93|2126.93|2126.43|56
1645799380000|2022-02-25 14:29:40|2127.68|2127.18|2127.68|2127.18|2127.93|2127.43|2127.43|2126.93|28
1645799390000|2022-02-25 14:29:50|2127.8|2127.3|2128.18|2127.68|2128.18|2127.68|2127.68|2127.18|55
1645799400000|2022-02-25 14:30:00|2128.43|2127.93|2128.68|2128.18|2128.68|2128.18|2127.93|2127.43|168
1645799410000|2022-02-25 14:30:10|2128.43|2127.93|2127.8|2127.3|2128.43|2127.93|2127.43|2126.93|91
1645799420000|2022-02-25 14:30:20|2127.68|2127.18|2128.68|2128.18|2129.05|2128.55|2127.68|2127.18|100
1645799430000|2022-02-25 14:30:30|2128.93|2128.43|2129.18|2128.68|2129.43|2128.93|2128.93|2128.43|54
1645799440000|2022-02-25 14:30:40|2128.93|2128.43|2127.8|2127.3|2128.93|2128.43|2127.68|2127.18|78
1645799450000|2022-02-25 14:30:50|2127.68|2127.18|2127.93|2127.43|2128.43|2127.93|2127.68|2127.18|64
1645799460000|2022-02-25 14:31:00|2128.18|2127.68|2128.55|2128.05|2128.68|2128.18|2127.93|2127.43|84
1645799470000|2022-02-25 14:31:10|2128.43|2127.93|2127.93|2127.43|2128.55|2128.05|2127.18|2126.68|92
1645799480000|2022-02-25 14:31:20|2127.8|2127.3|2127.93|2127.43|2128.18|2127.68|2127.68|2127.18|83
1645799490000|2022-02-25 14:31:30|2128.18|2127.68|2128.05|2127.55|2128.18|2127.68|2127.93|2127.43|41
1645799500000|2022-02-25 14:31:40|2127.93|2127.43|2127.93|2127.43|2128.18|2127.68|2127.43|2126.93|57
1645799510000|2022-02-25 14:31:50|2127.8|2127.3|2128.05|2127.55|2128.3|2127.8|2127.68|2127.18|77
1645799520000|2022-02-25 14:32:00|2128.18|2127.68|2128.43|2127.93|2128.68|2128.18|2127.93|2127.43|109
1645799530000|2022-02-25 14:32:10|2128.68|2128.18|2129.18|2128.68|2129.43|2128.93|2128.55|2128.05|120
1645799540000|2022-02-25 14:32:20|2129.43|2128.93|2129.18|2128.68|2129.43|2128.93|2128.68|2128.18|63
1645799550000|2022-02-25 14:32:30|2129.43|2128.93|2128.93|2128.43|2129.93|2129.43|2128.93|2128.43|60
1645799560000|2022-02-25 14:32:40|2129.18|2128.68|2129.43|2128.93|2129.43|2128.93|2128.93|2128.43|25
1645799570000|2022-02-25 14:32:50|2129.3|2128.8|2128.43|2127.93|2129.43|2128.93|2128.43|2127.93|326
1645799580000|2022-02-25 14:33:00|2128.68|2128.18|2129.18|2128.68|2129.43|2128.93|2128.68|2128.18|91
1645799590000|2022-02-25 14:33:10|2129.3|2128.8|2130.93|2130.43|2130.93|2130.43|2129.18|2128.68|201
1645799600000|2022-02-25 14:33:20|2130.68|2130.18|2130.68|2130.18|2130.93|2130.43|2130.68|2130.18|116
1645799610000|2022-02-25 14:33:30|2130.93|2130.43|2130.68|2130.18|2131.43|2130.93|2130.68|2130.18|62
1645799620000|2022-02-25 14:33:40|2130.8|2130.3|2130.93|2130.43|2130.93|2130.43|2130.18|2129.68|67
1645799630000|2022-02-25 14:33:50|2131.18|2130.68|2131.93|2131.43|2131.93|2131.43|2131.05|2130.55|64
1645799640000|2022-02-25 14:34:00|2132.18|2131.68|2132.43|2131.93|2132.55|2132.05|2131.68|2131.18|92
1645799650000|2022-02-25 14:34:10|2132.68|2132.18|2132.8|2132.3|2132.93|2132.43|2132.3|2131.8|114
1645799660000|2022-02-25 14:34:20|2132.93|2132.43|2133.18|2132.68|2133.18|2132.68|2132.93|2132.43|25
1645799670000|2022-02-25 14:34:30|2133.43|2132.93|2132.93|2132.43|2133.68|2133.18|2132.68|2132.18|103
1645799680000|2022-02-25 14:34:40|2133.18|2132.68|2133.18|2132.68|2133.43|2132.93|2133.18|2132.68|59
1645799690000|2022-02-25 14:34:50|2133.05|2132.55|2132.8|2132.3|2133.43|2132.93|2132.68|2132.18|72
1645799700000|2022-02-25 14:35:00|2132.93|2132.43|2132.18|2131.68|2132.93|2132.43|2132.18|2131.68|148
1645799710000|2022-02-25 14:35:10|2132.3|2131.8|2133.43|2132.93|2133.68|2133.18|2132.3|2131.8|83
1645799720000|2022-02-25 14:35:20|2133.55|2133.05|2133.18|2132.68|2133.8|2133.3|2132.93|2132.43|52
1645799730000|2022-02-25 14:35:30|2133.05|2132.55|2131.68|2131.18|2133.18|2132.68|2131.55|2131.05|27
1645799740000|2022-02-25 14:35:40|2131.93|2131.43|2131.05|2130.55|2132.43|2131.93|2131.05|2130.55|105
1645799750000|2022-02-25 14:35:50|2130.93|2130.43|2130.93|2130.43|2131.18|2130.68|2130.68|2130.18|36
1645799760000|2022-02-25 14:36:00|2131.05|2130.55|2130.93|2130.43|2131.18|2130.68|2130.43|2129.93|48
1645799770000|2022-02-25 14:36:10|2130.68|2130.18|2131.18|2130.68|2131.18|2130.68|2130.55|2130.05|65
1645799780000|2022-02-25 14:36:20|2131.3|2130.8|2131.43|2130.93|2131.68|2131.18|2131.18|2130.68|34
1645799790000|2022-02-25 14:36:30|2131.55|2131.05|2132.18|2131.68|2132.43|2131.93|2131.55|2131.05|43
1645799800000|2022-02-25 14:36:40|2132.3|2131.8|2131.68|2131.18|2132.68|2132.18|2131.55|2131.05|72
1645799810000|2022-02-25 14:36:50|2131.8|2131.3|2132.18|2131.68|2132.18|2131.68|2131.68|2131.18|26
1645799820000|2022-02-25 14:37:00|2132.3|2131.8|2132.18|2131.68|2132.8|2132.3|2132.18|2131.68|66
1645799830000|2022-02-25 14:37:10|2132.3|2131.8|2131.18|2130.68|2132.3|2131.8|2130.93|2130.43|88
1645799840000|2022-02-25 14:37:20|2131.3|2130.8|2131.93|2131.43|2131.93|2131.43|2131.18|2130.68|55
1645799850000|2022-02-25 14:37:30|2131.8|2131.3|2131.93|2131.43|2132.43|2131.93|2131.8|2131.3|48
1645799860000|2022-02-25 14:37:40|2132.05|2131.55|2131.18|2130.68|2132.18|2131.68|2130.93|2130.43|69
1645799870000|2022-02-25 14:37:50|2131.05|2130.55|2131.18|2130.68|2131.18|2130.68|2130.93|2130.43|30
1645799880000|2022-02-25 14:38:00|2131.3|2130.8|2131.68|2131.18|2131.8|2131.3|2131.18|2130.68|75
1645799890000|2022-02-25 14:38:10|2131.43|2130.93|2131.18|2130.68|2131.93|2131.43|2131.18|2130.68|15
1645799900000|2022-02-25 14:38:20|2131.43|2130.93|2131.3|2130.8|2131.68|2131.18|2131.3|2130.8|29
1645799910000|2022-02-25 14:38:30|2131.43|2130.93|2131.68|2131.18|2132.05|2131.55|2131.3|2130.8|45
1645799920000|2022-02-25 14:38:40|2131.8|2131.3|2132.18|2131.68|2132.43|2131.93|2131.8|2131.3|30
1645799930000|2022-02-25 14:38:50|2132.05|2131.55|2131.8|2131.3|2132.18|2131.68|2131.68|2131.18|55
1645799940000|2022-02-25 14:39:00|2131.93|2131.43|2132.05|2131.55|2132.18|2131.68|2131.43|2130.93|39
1645799950000|2022-02-25 14:39:10|2132.18|2131.68|2132.3|2131.8|2132.55|2132.05|2131.93|2131.43|42
1645799960000|2022-02-25 14:39:20|2132.43|2131.93|2132.43|2131.93|2132.43|2131.93|2132.18|2131.68|14
1645799970000|2022-02-25 14:39:30|2132.3|2131.8|2131.68|2131.18|2132.3|2131.8|2131.68|2131.18|88
1645799980000|2022-02-25 14:39:40|2131.8|2131.3|2131.93|2131.43|2132.18|2131.68|2131.68|2131.18|13
1645799990000|2022-02-25 14:39:50|2132.05|2131.55|2131.3|2130.8|2132.18|2131.68|2131.3|2130.8|76
1645800000000|2022-02-25 14:40:00|2131.18|2130.68|2131.18|2130.68|2131.8|2131.3|2130.93|2130.43|105
1645800010000|2022-02-25 14:40:10|2131.05|2130.55|2131.93|2131.43|2132.05|2131.55|2131.05|2130.55|67
1645800020000|2022-02-25 14:40:20|2132.05|2131.55|2131.8|2131.3|2132.05|2131.55|2131.43|2130.93|84
1645800030000|2022-02-25 14:40:30|2131.43|2130.93|2131.68|2131.18|2131.93|2131.43|2131.18|2130.68|76
1645800040000|2022-02-25 14:40:40|2131.8|2131.3|2132.93|2132.43|2132.93|2132.43|2131.8|2131.3|76
1645800050000|2022-02-25 14:40:50|2132.8|2132.3|2132.3|2131.8|2132.8|2132.3|2131.93|2131.43|50
1645800060000|2022-02-25 14:41:00|2132.43|2131.93|2132.93|2132.43|2132.93|2132.43|2132.18|2131.68|67
1645800070000|2022-02-25 14:41:10|2132.68|2132.18|2132.43|2131.93|2132.68|2132.18|2132.18|2131.68|53
1645800080000|2022-02-25 14:41:20|2132.68|2132.18|2132.43|2131.93|2133.05|2132.55|2132.43|2131.93|83
1645800090000|2022-02-25 14:41:30|2132.55|2132.05|2132.18|2131.68|2132.68|2132.18|2131.93|2131.43|36
1645800100000|2022-02-25 14:41:40|2132.05|2131.55|2132.8|2132.3|2132.93|2132.43|2131.93|2131.43|70
1645800110000|2022-02-25 14:41:50|2132.93|2132.43|2132.3|2131.8|2132.93|2132.43|2132.18|2131.68|65
1645800120000|2022-02-25 14:42:00|2132.43|2131.93|2132.43|2131.93|2133.05|2132.55|2132.18|2131.68|69
1645800130000|2022-02-25 14:42:10|2132.18|2131.68|2132.3|2131.8|2132.43|2131.93|2132.18|2131.68|49
1645800140000|2022-02-25 14:42:20|2132.18|2131.68|2131.68|2131.18|2132.3|2131.8|2131.68|2131.18|74
1645800150000|2022-02-25 14:42:30|2131.8|2131.3|2131.68|2131.18|2131.93|2131.43|2131.68|2131.18|35
1645800160000|2022-02-25 14:42:40|2131.43|2130.93|2131.05|2130.55|2131.55|2131.05|2131.05|2130.55|44
1645800170000|2022-02-25 14:42:50|2131.18|2130.68|2130.43|2129.93|2131.18|2130.68|2130.43|2129.93|69
1645800180000|2022-02-25 14:43:00|2130.18|2129.68|2129.68|2129.18|2130.68|2130.18|2129.68|2129.18|86
1645800190000|2022-02-25 14:43:10|2129.8|2129.3|2129.68|2129.18|2130.18|2129.68|2129.68|2129.18|93
1645800200000|2022-02-25 14:43:20|2129.8|2129.3|2129.55|2129.05|2130.18|2129.68|2129.55|2129.05|72
1645800210000|2022-02-25 14:43:30|2129.43|2128.93|2129.18|2128.68|2129.43|2128.93|2128.68|2128.18|67
1645800220000|2022-02-25 14:43:40|2128.93|2128.43|2129.43|2128.93|2129.43|2128.93|2128.8|2128.3|90
1645800230000|2022-02-25 14:43:50|2129.55|2129.05|2128.68|2128.18|2129.68|2129.18|2128.68|2128.18|42
1645800240000|2022-02-25 14:44:00|2128.93|2128.43|2129.68|2129.18|2129.68|2129.18|2128.68|2128.18|67
1645800250000|2022-02-25 14:44:10|2129.55|2129.05|2129.18|2128.68|2129.8|2129.3|2128.93|2128.43|75
1645800260000|2022-02-25 14:44:20|2128.93|2128.43|2128.43|2127.93|2129.43|2128.93|2128.43|2127.93|74
1645800270000|2022-02-25 14:44:30|2128.55|2128.05|2127.93|2127.43|2128.68|2128.18|2127.93|2127.43|98
1645800280000|2022-02-25 14:44:40|2128.18|2127.68|2127.93|2127.43|2128.18|2127.68|2127.68|2127.18|48
1645800290000|2022-02-25 14:44:50|2127.8|2127.3|2128.18|2127.68|2128.18|2127.68|2127.68|2127.18|71
1645800300000|2022-02-25 14:45:00|2128.43|2127.93|2129.93|2129.43|2130.05|2129.55|2128.43|2127.93|137
1645800310000|2022-02-25 14:45:10|2129.8|2129.3|2129.93|2129.43|2130.8|2130.3|2129.43|2128.93|94
1645800320000|2022-02-25 14:45:20|2130.18|2129.68|2128.68|2128.18|2130.18|2129.68|2128.43|2127.93|54
1645800330000|2022-02-25 14:45:30|2128.93|2128.43|2129.05|2128.55|2129.3|2128.8|2128.93|2128.43|30
1645800340000|2022-02-25 14:45:40|2129.18|2128.68|2129.93|2129.43|2130.05|2129.55|2129.18|2128.68|42
1645800350000|2022-02-25 14:45:50|2129.8|2129.3|2129.68|2129.18|2129.93|2129.43|2129.43|2128.93|19
1645800360000|2022-02-25 14:46:00|2129.8|2129.3|2130.8|2130.3|2130.93|2130.43|2129.55|2129.05|82
1645800370000|2022-02-25 14:46:10|2130.93|2130.43|2131.43|2130.93|2131.43|2130.93|2130.18|2129.68|94
1645800380000|2022-02-25 14:46:20|2131.55|2131.05|2131.68|2131.18|2132.05|2131.55|2131.43|2130.93|80
1645800390000|2022-02-25 14:46:30|2131.8|2131.3|2131.55|2131.05|2131.8|2131.3|2130.93|2130.43|51
1645800400000|2022-02-25 14:46:40|2131.43|2130.93|2131.93|2131.43|2131.93|2131.43|2131.18|2130.68|42
1645800410000|2022-02-25 14:46:50|2132.18|2131.68|2131.93|2131.43|2132.43|2131.93|2131.93|2131.43|98
1645800420000|2022-02-25 14:47:00|2132.18|2131.68|2132.68|2132.18|2133.55|2133.05|2132.18|2131.68|164
1645800430000|2022-02-25 14:47:10|2132.55|2132.05|2132.43|2131.93|2132.55|2132.05|2132.18|2131.68|32
1645800440000|2022-02-25 14:47:20|2132.18|2131.68|2132.18|2131.68|2132.8|2132.3|2131.93|2131.43|24
1645800450000|2022-02-25 14:47:30|2132.43|2131.93|2132.68|2132.18|2132.68|2132.18|2132.18|2131.68|52
1645800460000|2022-02-25 14:47:40|2132.55|2132.05|2132.3|2131.8|2132.55|2132.05|2132.18|2131.68|51
1645800470000|2022-02-25 14:47:50|2132.18|2131.68|2131.8|2131.3|2132.3|2131.8|2131.43|2130.93|88
1645800480000|2022-02-25 14:48:00|2131.68|2131.18|2131.55|2131.05|2131.93|2131.43|2131.18|2130.68|39
1645800490000|2022-02-25 14:48:10|2131.43|2130.93|2131.93|2131.43|2131.93|2131.43|2131.18|2130.68|26
1645800500000|2022-02-25 14:48:20|2131.8|2131.3|2132.43|2131.93|2132.68|2132.18|2131.68|2131.18|88
1645800510000|2022-02-25 14:48:30|2132.68|2132.18|2131.18|2130.68|2132.93|2132.43|2131.18|2130.68|132
1645800520000|2022-02-25 14:48:40|2130.93|2130.43|2130.68|2130.18|2131.18|2130.68|2130.68|2130.18|48
1645800530000|2022-02-25 14:48:50|2130.8|2130.3|2131.68|2131.18|2131.68|2131.18|2130.8|2130.3|62
1645800540000|2022-02-25 14:49:00|2131.55|2131.05|2131.68|2131.18|2131.68|2131.18|2131.18|2130.68|56
1645800550000|2022-02-25 14:49:10|2131.93|2131.43|2131.68|2131.18|2131.93|2131.43|2131.68|2131.18|23
1645800560000|2022-02-25 14:49:20|2131.8|2131.3|2132.43|2131.93|2132.43|2131.93|2131.68|2131.18|61
1645800570000|2022-02-25 14:49:30|2132.68|2132.18|2132.93|2132.43|2133.05|2132.55|2132.68|2132.18|120
1645800580000|2022-02-25 14:49:40|2133.05|2132.55|2133.68|2133.18|2134.05|2133.55|2132.93|2132.43|103
1645800590000|2022-02-25 14:49:50|2133.8|2133.3|2133.93|2133.43|2134.18|2133.68|2133.68|2133.18|74
1645800600000|2022-02-25 14:50:00|2133.68|2133.18|2134.55|2134.05|2134.68|2134.18|2133.43|2132.93|214
1645800610000|2022-02-25 14:50:10|2134.68|2134.18|2135.18|2134.68|2135.18|2134.68|2134.68|2134.18|79
1645800620000|2022-02-25 14:50:20|2135.3|2134.8|2135.05|2134.55|2135.43|2134.93|2134.93|2134.43|43
1645800630000|2022-02-25 14:50:30|2134.93|2134.43|2135.18|2134.68|2135.43|2134.93|2134.68|2134.18|125
1645800640000|2022-02-25 14:50:40|2134.68|2134.18|2134.43|2133.93|2134.68|2134.18|2134.43|2133.93|52
1645800650000|2022-02-25 14:50:50|2134.3|2133.8|2133.93|2133.43|2134.43|2133.93|2133.93|2133.43|45
1645800660000|2022-02-25 14:51:00|2134.05|2133.55|2134.43|2133.93|2134.43|2133.93|2133.93|2133.43|108
1645800670000|2022-02-25 14:51:10|2134.3|2133.8|2135.43|2134.93|2135.43|2134.93|2134.3|2133.8|42
1645800680000|2022-02-25 14:51:20|2135.18|2134.68|2134.3|2133.8|2135.3|2134.8|2134.18|2133.68|51
1645800690000|2022-02-25 14:51:30|2134.43|2133.93|2134.68|2134.18|2134.93|2134.43|2134.43|2133.93|53
1645800700000|2022-02-25 14:51:40|2134.8|2134.3|2134.68|2134.18|2134.93|2134.43|2134.43|2133.93|58
1645800710000|2022-02-25 14:51:50|2134.55|2134.05|2134.3|2133.8|2134.55|2134.05|2134.18|2133.68|48
1645800720000|2022-02-25 14:52:00|2134.18|2133.68|2134.8|2134.3|2134.8|2134.3|2133.55|2133.05|86
1645800730000|2022-02-25 14:52:10|2134.68|2134.18|2134.3|2133.8|2134.68|2134.18|2133.93|2133.43|69
1645800740000|2022-02-25 14:52:20|2134.18|2133.68|2134.3|2133.8|2134.43|2133.93|2133.93|2133.43|43
1645800750000|2022-02-25 14:52:30|2134.18|2133.68|2134.18|2133.68|2134.3|2133.8|2133.68|2133.18|27
1645800760000|2022-02-25 14:52:40|2134.05|2133.55|2133.8|2133.3|2134.05|2133.55|2133.43|2132.93|73
1645800770000|2022-02-25 14:52:50|2133.68|2133.18|2133.93|2133.43|2134.05|2133.55|2133.43|2132.93|23
1645800780000|2022-02-25 14:53:00|2134.05|2133.55|2133.68|2133.18|2134.18|2133.68|2133.55|2133.05|38
1645800790000|2022-02-25 14:53:10|2133.8|2133.3|2132.68|2132.18|2133.8|2133.3|2132.68|2132.18|83
1645800800000|2022-02-25 14:53:20|2132.43|2131.93|2132.93|2132.43|2132.93|2132.43|2132.43|2131.93|33
1645800810000|2022-02-25 14:53:30|2132.68|2132.18|2132.68|2132.18|2132.68|2132.18|2132.43|2131.93|55
1645800820000|2022-02-25 14:53:40|2132.55|2132.05|2132.05|2131.55|2132.55|2132.05|2132.05|2131.55|29
1645800830000|2022-02-25 14:53:50|2131.93|2131.43|2131.8|2131.3|2131.93|2131.43|2131.68|2131.18|47
1645800840000|2022-02-25 14:54:00|2131.68|2131.18|2132.8|2132.3|2132.93|2132.43|2131.43|2130.93|164
1645800850000|2022-02-25 14:54:10|2132.68|2132.18|2132.8|2132.3|2132.93|2132.43|2132.43|2131.93|35
1645800860000|2022-02-25 14:54:20|2132.93|2132.43|2133.05|2132.55|2133.05|2132.55|2132.68|2132.18|32
1645800870000|2022-02-25 14:54:30|2133.18|2132.68|2133.18|2132.68|2133.18|2132.68|2132.68|2132.18|33
1645800880000|2022-02-25 14:54:40|2133.43|2132.93|2133.18|2132.68|2133.68|2133.18|2133.18|2132.68|43
1645800890000|2022-02-25 14:54:50|2133.05|2132.55|2133.18|2132.68|2133.18|2132.68|2133.05|2132.55|45
1645800900000|2022-02-25 14:55:00|2133.3|2132.8|2134.18|2133.68|2134.18|2133.68|2133.18|2132.68|117
1645800910000|2022-02-25 14:55:10|2134.43|2133.93|2133.68|2133.18|2134.43|2133.93|2133.68|2133.18|32
1645800920000|2022-02-25 14:55:20|2133.8|2133.3|2133.68|2133.18|2133.8|2133.3|2133.43|2132.93|35
1645800930000|2022-02-25 14:55:30|2133.55|2133.05|2133.43|2132.93|2133.68|2133.18|2133.43|2132.93|74
1645800940000|2022-02-25 14:55:40|2133.68|2133.18|2134.18|2133.68|2134.18|2133.68|2133.43|2132.93|154
1645800950000|2022-02-25 14:55:50|2134.05|2133.55|2133.68|2133.18|2134.18|2133.68|2133.68|2133.18|36
1645800960000|2022-02-25 14:56:00|2133.8|2133.3|2133.43|2132.93|2133.93|2133.43|2133.18|2132.68|35
1645800970000|2022-02-25 14:56:10|2133.68|2133.18|2133.8|2133.3|2134.18|2133.68|2133.43|2132.93|37
1645800980000|2022-02-25 14:56:20|2133.93|2133.43|2134.18|2133.68|2134.18|2133.68|2133.8|2133.3|26
1645800990000|2022-02-25 14:56:30|2134.05|2133.55|2133.93|2133.43|2134.18|2133.68|2133.8|2133.3|73
1645801000000|2022-02-25 14:56:40|2134.18|2133.68|2133.43|2132.93|2134.18|2133.68|2133.18|2132.68|58
1645801010000|2022-02-25 14:56:50|2133.3|2132.8|2131.68|2131.18|2133.3|2132.8|2131.68|2131.18|41
1645801020000|2022-02-25 14:57:00|2131.43|2130.93|2131.18|2130.68|2131.68|2131.18|2131.18|2130.68|67
1645801030000|2022-02-25 14:57:10|2131.3|2130.8|2131.8|2131.3|2131.8|2131.3|2131.18|2130.68|51
1645801040000|2022-02-25 14:57:20|2131.68|2131.18|2130.93|2130.43|2131.68|2131.18|2130.93|2130.43|38
1645801050000|2022-02-25 14:57:30|2131.05|2130.55|2130.43|2129.93|2131.18|2130.68|2130.18|2129.68|85
1645801060000|2022-02-25 14:57:40|2130.68|2130.18|2131.18|2130.68|2131.43|2130.93|2130.68|2130.18|58
1645801070000|2022-02-25 14:57:50|2131.3|2130.8|2132.43|2131.93|2132.43|2131.93|2131.18|2130.68|76
1645801080000|2022-02-25 14:58:00|2132.3|2131.8|2132.55|2132.05|2132.93|2132.43|2132.18|2131.68|98
1645801090000|2022-02-25 14:58:10|2132.43|2131.93|2133.18|2132.68|2133.18|2132.68|2132.43|2131.93|41
1645801100000|2022-02-25 14:58:20|2133.05|2132.55|2133.05|2132.55|2133.18|2132.68|2132.93|2132.43|8
1645801110000|2022-02-25 14:58:30|2132.93|2132.43|2133.18|2132.68|2133.18|2132.68|2132.68|2132.18|47
1645801120000|2022-02-25 14:58:40|2133.3|2132.8|2132.8|2132.3|2133.3|2132.8|2132.8|2132.3|49
1645801130000|2022-02-25 14:58:50|2132.68|2132.18|2132.05|2131.55|2132.8|2132.3|2131.93|2131.43|25
1645801140000|2022-02-25 14:59:00|2132.18|2131.68|2132.43|2131.93|2132.55|2132.05|2132.05|2131.55|3
1645801150000|2022-02-25 14:59:10|2132.55|2132.05|2131.8|2131.3|2132.55|2132.05|2131.8|2131.3|39
1645801160000|2022-02-25 14:59:20|2131.68|2131.18|2131.05|2130.55|2131.68|2131.18|2130.8|2130.3|98
1645801170000|2022-02-25 14:59:30|2130.93|2130.43|2130.3|2129.8|2131.18|2130.68|2130.3|2129.8|82
1645801180000|2022-02-25 14:59:40|2130.43|2129.93|2130.8|2130.3|2130.8|2130.3|2129.93|2129.43|99
1645801190000|2022-02-25 14:59:50|2130.93|2130.43|2131.3|2130.8|2131.43|2130.93|2130.93|2130.43|129
1645801200000|2022-02-25 15:00:00|2131.43|2130.93|2131.43|2130.93|2131.8|2131.3|2131.3|2130.8|217
1645801210000|2022-02-25 15:00:10|2131.18|2130.68|2129.43|2128.93|2131.68|2131.18|2129.43|2128.93|175
1645801220000|2022-02-25 15:00:20|2129.68|2129.18|2130.68|2130.18|2130.8|2130.3|2129.68|2129.18|142
1645801230000|2022-02-25 15:00:30|2130.43|2129.93|2130.43|2129.93|2130.68|2130.18|2130.05|2129.55|234
1645801240000|2022-02-25 15:00:40|2130.55|2130.05|2130.68|2130.18|2130.93|2130.43|2130.43|2129.93|80
1645801250000|2022-02-25 15:00:50|2130.43|2129.93|2130.68|2130.18|2130.93|2130.43|2130.43|2129.93|105
1645801260000|2022-02-25 15:01:00|2130.55|2130.05|2130.43|2129.93|2130.93|2130.43|2130.3|2129.8|148
1645801270000|2022-02-25 15:01:10|2130.18|2129.68|2130.43|2129.93|2130.68|2130.18|2130.05|2129.55|89
1645801280000|2022-02-25 15:01:20|2130.55|2130.05|2131.55|2131.05|2131.68|2131.18|2130.43|2129.93|62
1645801290000|2022-02-25 15:01:30|2131.68|2131.18|2130.68|2130.18|2131.93|2131.43|2130.43|2129.93|72
1645801300000|2022-02-25 15:01:40|2130.8|2130.3|2130.55|2130.05|2130.93|2130.43|2130.43|2129.93|100
1645801310000|2022-02-25 15:01:50|2130.43|2129.93|2130.43|2129.93|2130.93|2130.43|2130.3|2129.8|86
1645801320000|2022-02-25 15:02:00|2130.3|2129.8|2130.43|2129.93|2130.68|2130.18|2130.3|2129.8|81
1645801330000|2022-02-25 15:02:10|2130.3|2129.8|2129.93|2129.43|2130.3|2129.8|2129.8|2129.3|69
1645801340000|2022-02-25 15:02:20|2130.05|2129.55|2130.43|2129.93|2130.43|2129.93|2129.8|2129.3|77
1645801350000|2022-02-25 15:02:30|2130.68|2130.18|2130.18|2129.68|2130.68|2130.18|2129.68|2129.18|79
1645801360000|2022-02-25 15:02:40|2130.05|2129.55|2130.68|2130.18|2130.93|2130.43|2129.93|2129.43|39
1645801370000|2022-02-25 15:02:50|2130.8|2130.3|2130.68|2130.18|2131.18|2130.68|2130.68|2130.18|77
1645801380000|2022-02-25 15:03:00|2130.8|2130.3|2130.93|2130.43|2131.18|2130.68|2130.68|2130.18|66
1645801390000|2022-02-25 15:03:10|2131.05|2130.55|2131.43|2130.93|2131.43|2130.93|2130.68|2130.18|63
1645801400000|2022-02-25 15:03:20|2131.68|2131.18|2131.43|2130.93|2131.93|2131.43|2131.3|2130.8|129
1645801410000|2022-02-25 15:03:30|2131.3|2130.8|2131.05|2130.55|2131.3|2130.8|2130.93|2130.43|46
1645801420000|2022-02-25 15:03:40|2130.93|2130.43|2131.05|2130.55|2131.18|2130.68|2130.18|2129.68|103
1645801430000|2022-02-25 15:03:50|2131.18|2130.68|2131.3|2130.8|2131.43|2130.93|2130.93|2130.43|68
1645801440000|2022-02-25 15:04:00|2131.43|2130.93|2131.68|2131.18|2131.68|2131.18|2131.05|2130.55|80
1645801450000|2022-02-25 15:04:10|2131.93|2131.43|2132.68|2132.18|2132.93|2132.43|2131.68|2131.18|129
1645801460000|2022-02-25 15:04:20|2132.8|2132.3|2133.43|2132.93|2133.55|2133.05|2132.68|2132.18|85
1645801470000|2022-02-25 15:04:30|2133.18|2132.68|2131.43|2130.93|2133.18|2132.68|2131.3|2130.8|132
1645801480000|2022-02-25 15:04:40|2131.3|2130.8|2130.93|2130.43|2131.43|2130.93|2130.8|2130.3|37
1645801490000|2022-02-25 15:04:50|2130.8|2130.3|2129.43|2128.93|2130.8|2130.3|2129.43|2128.93|27
1645801500000|2022-02-25 15:05:00|2129.55|2129.05|2130.18|2129.68|2130.43|2129.93|2129.55|2129.05|96
1645801510000|2022-02-25 15:05:10|2130.3|2129.8|2129.93|2129.43|2130.43|2129.93|2129.93|2129.43|69
1645801520000|2022-02-25 15:05:20|2130.05|2129.55|2130.18|2129.68|2130.43|2129.93|2130.05|2129.55|70
1645801530000|2022-02-25 15:05:30|2130.43|2129.93|2131.18|2130.68|2131.68|2131.18|2130.43|2129.93|58
1645801540000|2022-02-25 15:05:40|2130.93|2130.43|2131.18|2130.68|2131.18|2130.68|2130.68|2130.18|64
1645801550000|2022-02-25 15:05:50|2131.05|2130.55|2130.93|2130.43|2131.18|2130.68|2130.68|2130.18|44
1645801560000|2022-02-25 15:06:00|2131.05|2130.55|2131.18|2130.68|2131.43|2130.93|2130.93|2130.43|83
1645801570000|2022-02-25 15:06:10|2131.3|2130.8|2131.68|2131.18|2132.05|2131.55|2131.18|2130.68|54
1645801580000|2022-02-25 15:06:20|2131.55|2131.05|2132.18|2131.68|2132.3|2131.8|2131.43|2130.93|85
1645801590000|2022-02-25 15:06:30|2132.05|2131.55|2133.05|2132.55|2133.3|2132.8|2132.05|2131.55|98
1645801600000|2022-02-25 15:06:40|2132.93|2132.43|2132.93|2132.43|2133.68|2133.18|2132.93|2132.43|135
1645801610000|2022-02-25 15:06:50|2132.8|2132.3|2132.43|2131.93|2132.93|2132.43|2132.43|2131.93|55
1645801620000|2022-02-25 15:07:00|2132.55|2132.05|2132.68|2132.18|2133.18|2132.68|2132.55|2132.05|38
1645801630000|2022-02-25 15:07:10|2132.93|2132.43|2132.93|2132.43|2133.18|2132.68|2132.43|2131.93|39
1645801640000|2022-02-25 15:07:20|2133.05|2132.55|2132.93|2132.43|2133.18|2132.68|2132.68|2132.18|49
1645801650000|2022-02-25 15:07:30|2132.8|2132.3|2131.43|2130.93|2132.93|2132.43|2131.43|2130.93|62
1645801660000|2022-02-25 15:07:40|2131.55|2131.05|2132.3|2131.8|2132.43|2131.93|2131.55|2131.05|41
1645801670000|2022-02-25 15:07:50|2132.43|2131.93|2132.43|2131.93|2132.93|2132.43|2132.43|2131.93|18
1645801680000|2022-02-25 15:08:00|2132.55|2132.05|2133.18|2132.68|2133.18|2132.68|2132.18|2131.68|28
1645801690000|2022-02-25 15:08:10|2133.43|2132.93|2134.43|2133.93|2134.68|2134.18|2133.43|2132.93|75
1645801700000|2022-02-25 15:08:20|2134.55|2134.05|2134.68|2134.18|2134.93|2134.43|2134.43|2133.93|24
1645801710000|2022-02-25 15:08:30|2134.55|2134.05|2134.68|2134.18|2134.8|2134.3|2134.55|2134.05|27
1645801720000|2022-02-25 15:08:40|2134.8|2134.3|2135.18|2134.68|2135.18|2134.68|2134.68|2134.18|29
1645801730000|2022-02-25 15:08:50|2135.3|2134.8|2134.68|2134.18|2135.3|2134.8|2134.68|2134.18|97
1645801740000|2022-02-25 15:09:00|2134.43|2133.93|2133.93|2133.43|2134.43|2133.93|2133.93|2133.43|49
1645801750000|2022-02-25 15:09:10|2133.8|2133.3|2134.68|2134.18|2134.68|2134.18|2133.8|2133.3|21
1645801760000|2022-02-25 15:09:20|2134.43|2133.93|2134.93|2134.43|2134.93|2134.43|2134.18|2133.68|42
1645801770000|2022-02-25 15:09:30|2135.05|2134.55|2134.43|2133.93|2135.05|2134.55|2134.3|2133.8|18
1645801780000|2022-02-25 15:09:40|2134.55|2134.05|2134.68|2134.18|2135.3|2134.8|2134.43|2133.93|55
1645801790000|2022-02-25 15:09:50|2134.93|2134.43|2134.93|2134.43|2135.43|2134.93|2134.93|2134.43|85
1645801800000|2022-02-25 15:10:00|2134.84|2134.34|2134.59|2134.09|2134.84|2134.34|2134.34|2133.84|67
1645801810000|2022-02-25 15:10:10|2134.46|2133.96|2135.09|2134.59|2135.34|2134.84|2134.21|2133.71|62
1645801820000|2022-02-25 15:10:20|2135.21|2134.71|2135.84|2135.34|2135.84|2135.34|2135.09|2134.59|57
1645801830000|2022-02-25 15:10:30|2135.96|2135.46|2136.34|2135.84|2136.46|2135.96|2135.84|2135.34|115
1645801840000|2022-02-25 15:10:40|2136.46|2135.96|2136.59|2136.09|2137.09|2136.59|2136.34|2135.84|85
1645801850000|2022-02-25 15:10:50|2136.46|2135.96|2135.84|2135.34|2136.46|2135.96|2135.59|2135.09|68
1645801860000|2022-02-25 15:11:00|2135.96|2135.46|2136.34|2135.84|2136.46|2135.96|2135.84|2135.34|41
1645801870000|2022-02-25 15:11:10|2136.21|2135.71|2135.96|2135.46|2136.34|2135.84|2135.84|2135.34|67
1645801880000|2022-02-25 15:11:20|2135.84|2135.34|2135.84|2135.34|2136.09|2135.59|2135.71|2135.21|42
1645801890000|2022-02-25 15:11:30|2135.96|2135.46|2135.71|2135.21|2136.21|2135.71|2135.59|2135.09|72
1645801900000|2022-02-25 15:11:40|2135.59|2135.09|2134.84|2134.34|2135.71|2135.21|2134.84|2134.34|36
1645801910000|2022-02-25 15:11:50|2134.96|2134.46|2134.34|2133.84|2134.96|2134.46|2134.34|2133.84|33
1645801920000|2022-02-25 15:12:00|2134.71|2134.21|2134.34|2133.84|2134.84|2134.34|2134.34|2133.84|36
1645801930000|2022-02-25 15:12:10|2134.59|2134.09|2133.96|2133.46|2134.59|2134.09|2133.84|2133.34|30
1645801940000|2022-02-25 15:12:20|2133.84|2133.34|2134.34|2133.84|2134.71|2134.21|2133.84|2133.34|66
1645801950000|2022-02-25 15:12:30|2134.46|2133.96|2133.59|2133.09|2134.59|2134.09|2133.59|2133.09|35
1645801960000|2022-02-25 15:12:40|2133.34|2132.84|2133.59|2133.09|2133.59|2133.09|2133.09|2132.59|14
1645801970000|2022-02-25 15:12:50|2133.46|2132.96|2133.21|2132.71|2133.59|2133.09|2133.09|2132.59|14
1645801980000|2022-02-25 15:13:00|2133.34|2132.84|2133.34|2132.84|2133.59|2133.09|2133.09|2132.59|21
1645801990000|2022-02-25 15:13:10|2133.21|2132.71|2131.84|2131.34|2133.21|2132.71|2131.84|2131.34|92
1645802000000|2022-02-25 15:13:20|2131.96|2131.46|2132.59|2132.09|2132.71|2132.21|2131.96|2131.46|70
1645802010000|2022-02-25 15:13:30|2132.71|2132.21|2133.59|2133.09|2133.71|2133.21|2132.59|2132.09|57
1645802020000|2022-02-25 15:13:40|2133.71|2133.21|2134.34|2133.84|2134.59|2134.09|2133.59|2133.09|81
1645802030000|2022-02-25 15:13:50|2134.09|2133.59|2133.34|2132.84|2134.34|2133.84|2133.09|2132.59|77
1645802040000|2022-02-25 15:14:00|2133.59|2133.09|2133.34|2132.84|2133.59|2133.09|2132.84|2132.34|34
1645802050000|2022-02-25 15:14:10|2133.09|2132.59|2132.34|2131.84|2133.09|2132.59|2132.09|2131.59|180
1645802060000|2022-02-25 15:14:20|2132.21|2131.71|2131.34|2130.84|2132.59|2132.09|2131.34|2130.84|105
1645802070000|2022-02-25 15:14:30|2131.21|2130.71|2131.71|2131.21|2131.96|2131.46|2131.09|2130.59|111
1645802080000|2022-02-25 15:14:40|2131.84|2131.34|2131.84|2131.34|2132.09|2131.59|2131.59|2131.09|40
1645802090000|2022-02-25 15:14:50|2131.96|2131.46|2132.59|2132.09|2132.59|2132.09|2131.96|2131.46|34
1645802100000|2022-02-25 15:15:00|2132.46|2131.96|2132.59|2132.09|2132.59|2132.09|2131.84|2131.34|42
1645802110000|2022-02-25 15:15:10|2132.46|2131.96|2132.09|2131.59|2132.46|2131.96|2131.59|2131.09|67
1645802120000|2022-02-25 15:15:20|2132.34|2131.84|2132.09|2131.59|2132.34|2131.84|2132.09|2131.59|26
1645802130000|2022-02-25 15:15:30|2131.96|2131.46|2133.09|2132.59|2133.09|2132.59|2131.96|2131.46|61
1645802140000|2022-02-25 15:15:40|2133.21|2132.71|2132.59|2132.09|2133.34|2132.84|2132.34|2131.84|52
1645802150000|2022-02-25 15:15:50|2132.46|2131.96|2131.96|2131.46|2132.59|2132.09|2131.71|2131.21|45
1645802160000|2022-02-25 15:16:00|2132.09|2131.59|2131.34|2130.84|2132.09|2131.59|2131.09|2130.59|34
1645802170000|2022-02-25 15:16:10|2131.59|2131.09|2131.59|2131.09|2131.96|2131.46|2131.59|2131.09|23
1645802180000|2022-02-25 15:16:20|2131.71|2131.21|2131.34|2130.84|2131.71|2131.21|2131.09|2130.59|10
1645802190000|2022-02-25 15:16:30|2131.46|2130.96|2131.59|2131.09|2131.59|2131.09|2131.09|2130.59|15
1645802200000|2022-02-25 15:16:40|2131.71|2131.21|2131.34|2130.84|2132.09|2131.59|2131.09|2130.59|76
1645802210000|2022-02-25 15:16:50|2131.21|2130.71|2131.21|2130.71|2131.59|2131.09|2130.71|2130.21|27
1645802220000|2022-02-25 15:17:00|2131.34|2130.84|2131.59|2131.09|2131.59|2131.09|2130.96|2130.46|84
1645802230000|2022-02-25 15:17:10|2131.46|2130.96|2131.59|2131.09|2131.59|2131.09|2131.09|2130.59|52
1645802240000|2022-02-25 15:17:20|2131.84|2131.34|2131.84|2131.34|2131.84|2131.34|2131.59|2131.09|21
1645802250000|2022-02-25 15:17:30|2131.96|2131.46|2132.09|2131.59|2132.59|2132.09|2131.84|2131.34|32
1645802260000|2022-02-25 15:17:40|2132.21|2131.71|2132.09|2131.59|2132.34|2131.84|2132.09|2131.59|18
1645802270000|2022-02-25 15:17:50|2131.96|2131.46|2132.09|2131.59|2132.34|2131.84|2131.84|2131.34|11
1645802280000|2022-02-25 15:18:00|2132.21|2131.71|2132.59|2132.09|2132.84|2132.34|2131.84|2131.34|44
1645802290000|2022-02-25 15:18:10|2132.71|2132.21|2132.84|2132.34|2132.96|2132.46|2132.59|2132.09|20
1645802300000|2022-02-25 15:18:20|2132.71|2132.21|2132.59|2132.09|2132.84|2132.34|2132.09|2131.59|36
1645802310000|2022-02-25 15:18:30|2132.46|2131.96|2132.71|2132.21|2133.09|2132.59|2132.46|2131.96|21
1645802320000|2022-02-25 15:18:40|2132.59|2132.09|2132.84|2132.34|2132.84|2132.34|2132.34|2131.84|40
1645802330000|2022-02-25 15:18:50|2132.96|2132.46|2133.21|2132.71|2133.21|2132.71|2132.96|2132.46|47
1645802340000|2022-02-25 15:19:00|2133.09|2132.59|2132.46|2131.96|2133.09|2132.59|2132.21|2131.71|90
1645802350000|2022-02-25 15:19:10|2132.34|2131.84|2132.34|2131.84|2132.46|2131.96|2131.96|2131.46|36
1645802360000|2022-02-25 15:19:20|2132.46|2131.96|2132.34|2131.84|2132.46|2131.96|2131.96|2131.46|7
1645802370000|2022-02-25 15:19:30|2132.46|2131.96|2132.84|2132.34|2133.09|2132.59|2132.46|2131.96|100
1645802380000|2022-02-25 15:19:40|2132.96|2132.46|2133.34|2132.84|2133.34|2132.84|2132.59|2132.09|57
1645802390000|2022-02-25 15:19:50|2133.21|2132.71|2133.34|2132.84|2133.34|2132.84|2133.09|2132.59|111
1645802400000|2022-02-25 15:20:00|2133.59|2133.09|2132.09|2131.59|2133.59|2133.09|2132.09|2131.59|135
1645802410000|2022-02-25 15:20:10|2131.84|2131.34|2131.71|2131.21|2131.84|2131.34|2131.34|2130.84|87
1645802420000|2022-02-25 15:20:20|2131.59|2131.09|2132.21|2131.71|2132.21|2131.71|2131.59|2131.09|17
1645802430000|2022-02-25 15:20:30|2132.09|2131.59|2133.09|2132.59|2133.34|2132.84|2132.09|2131.59|45
1645802440000|2022-02-25 15:20:40|2132.96|2132.46|2133.34|2132.84|2133.34|2132.84|2132.84|2132.34|84
1645802450000|2022-02-25 15:20:50|2133.21|2132.71|2132.96|2132.46|2133.34|2132.84|2132.84|2132.34|41
1645802460000|2022-02-25 15:21:00|2133.09|2132.59|2133.34|2132.84|2133.84|2133.34|2132.84|2132.34|99
1645802470000|2022-02-25 15:21:10|2133.59|2133.09|2133.84|2133.34|2134.09|2133.59|2133.34|2132.84|62
1645802480000|2022-02-25 15:21:20|2133.71|2133.21|2135.46|2134.96|2135.59|2135.09|2133.71|2133.21|129
1645802490000|2022-02-25 15:21:30|2135.59|2135.09|2134.34|2133.84|2135.59|2135.09|2133.84|2133.34|134
1645802500000|2022-02-25 15:21:40|2134.46|2133.96|2134.46|2133.96|2134.84|2134.34|2134.21|2133.71|63
1645802510000|2022-02-25 15:21:50|2134.59|2134.09|2135.59|2135.09|2136.21|2135.71|2134.59|2134.09|104
1645802520000|2022-02-25 15:22:00|2135.46|2134.96|2131.84|2131.34|2135.46|2134.96|2131.84|2131.34|248
1645802530000|2022-02-25 15:22:10|2132.09|2131.59|2132.84|2132.34|2133.46|2132.96|2131.96|2131.46|237
1645802540000|2022-02-25 15:22:20|2133.09|2132.59|2132.84|2132.34|2133.34|2132.84|2132.09|2131.59|79
1645802550000|2022-02-25 15:22:30|2132.96|2132.46|2133.21|2132.71|2133.84|2133.34|2132.84|2132.34|87
1645802560000|2022-02-25 15:22:40|2133.34|2132.84|2133.84|2133.34|2134.21|2133.71|2133.34|2132.84|48
1645802570000|2022-02-25 15:22:50|2133.71|2133.21|2133.21|2132.71|2133.71|2133.21|2132.84|2132.34|104
1645802580000|2022-02-25 15:23:00|2133.34|2132.84|2134.59|2134.09|2134.84|2134.34|2133.34|2132.84|195
1645802590000|2022-02-25 15:23:10|2134.46|2133.96|2134.71|2134.21|2134.96|2134.46|2133.84|2133.34|45
1645802600000|2022-02-25 15:23:20|2134.59|2134.09|2135.96|2135.46|2136.09|2135.59|2134.59|2134.09|76
1645802610000|2022-02-25 15:23:30|2136.09|2135.59|2137.09|2136.59|2137.09|2136.59|2135.84|2135.34|145
1645802620000|2022-02-25 15:23:40|2137.21|2136.71|2137.09|2136.59|2137.21|2136.71|2136.59|2136.09|91
1645802630000|2022-02-25 15:23:50|2137.34|2136.84|2136.46|2135.96|2137.34|2136.84|2136.34|2135.84|99
1645802640000|2022-02-25 15:24:00|2136.59|2136.09|2136.84|2136.34|2137.09|2136.59|2136.59|2136.09|48
1645802650000|2022-02-25 15:24:10|2136.96|2136.46|2137.09|2136.59|2137.21|2136.71|2136.71|2136.21|73
1645802660000|2022-02-25 15:24:20|2136.84|2136.34|2137.09|2136.59|2137.34|2136.84|2136.71|2136.21|78
1645802670000|2022-02-25 15:24:30|2137.21|2136.71|2137.59|2137.09|2137.84|2137.34|2136.84|2136.34|139
1645802680000|2022-02-25 15:24:40|2137.84|2137.34|2137.46|2136.96|2137.84|2137.34|2137.34|2136.84|49
1645802690000|2022-02-25 15:24:50|2137.84|2137.34|2137.96|2137.46|2138.09|2137.59|2137.84|2137.34|90
1645802700000|2022-02-25 15:25:00|2138.09|2137.59|2137.84|2137.34|2138.21|2137.71|2137.34|2136.84|44
1645802710000|2022-02-25 15:25:10|2137.96|2137.46|2137.84|2137.34|2138.09|2137.59|2137.59|2137.09|66
1645802720000|2022-02-25 15:25:20|2137.71|2137.21|2137.84|2137.34|2137.84|2137.34|2137.34|2136.84|37
1645802730000|2022-02-25 15:25:30|2137.96|2137.46|2139.21|2138.71|2139.21|2138.71|2137.84|2137.34|66
1645802740000|2022-02-25 15:25:40|2139.09|2138.59|2140.09|2139.59|2140.09|2139.59|2139.09|2138.59|74
1645802750000|2022-02-25 15:25:50|2140.21|2139.71|2141.34|2140.84|2141.34|2140.84|2140.09|2139.59|318
1645802760000|2022-02-25 15:26:00|2141.46|2140.96|2140.46|2139.96|2141.59|2141.09|2140.34|2139.84|136
1645802770000|2022-02-25 15:26:10|2140.59|2140.09|2139.84|2139.34|2140.59|2140.09|2139.59|2139.09|99
1645802780000|2022-02-25 15:26:20|2139.59|2139.09|2139.21|2138.71|2139.84|2139.34|2139.09|2138.59|59
1645802790000|2022-02-25 15:26:30|2139.34|2138.84|2138.59|2138.09|2139.34|2138.84|2138.46|2137.96|52
1645802800000|2022-02-25 15:26:40|2138.71|2138.21|2139.59|2139.09|2139.59|2139.09|2138.59|2138.09|36
1645802810000|2022-02-25 15:26:50|2139.84|2139.34|2139.71|2139.21|2140.09|2139.59|2139.59|2139.09|116
1645802820000|2022-02-25 15:27:00|2139.84|2139.34|2139.96|2139.46|2140.34|2139.84|2139.59|2139.09|39
1645802830000|2022-02-25 15:27:10|2140.09|2139.59|2139.59|2139.09|2140.09|2139.59|2139.34|2138.84|60
1645802840000|2022-02-25 15:27:20|2139.46|2138.96|2139.09|2138.59|2139.59|2139.09|2139.09|2138.59|37
1645802850000|2022-02-25 15:27:30|2139.21|2138.71|2139.21|2138.71|2139.46|2138.96|2139.09|2138.59|97
1645802860000|2022-02-25 15:27:40|2139.09|2138.59|2137.84|2137.34|2139.09|2138.59|2137.71|2137.21|63
1645802870000|2022-02-25 15:27:50|2137.59|2137.09|2137.59|2137.09|2137.84|2137.34|2137.34|2136.84|26
1645802880000|2022-02-25 15:28:00|2137.34|2136.84|2138.84|2138.34|2138.84|2138.34|2137.34|2136.84|62
1645802890000|2022-02-25 15:28:10|2138.71|2138.21|2138.84|2138.34|2139.09|2138.59|2138.59|2138.09|48
1645802900000|2022-02-25 15:28:20|2138.59|2138.09|2138.59|2138.09|2138.71|2138.21|2138.34|2137.84|75
1645802910000|2022-02-25 15:28:30|2138.34|2137.84|2138.34|2137.84|2138.59|2138.09|2137.84|2137.34|125
1645802920000|2022-02-25 15:28:40|2138.21|2137.71|2138.21|2137.71|2138.34|2137.84|2138.09|2137.59|36
1645802930000|2022-02-25 15:28:50|2138.34|2137.84|2138.09|2137.59|2138.46|2137.96|2138.09|2137.59|94
1645802940000|2022-02-25 15:29:00|2138.34|2137.84|2138.46|2137.96|2138.59|2138.09|2138.09|2137.59|60
1645802950000|2022-02-25 15:29:10|2138.59|2138.09|2138.71|2138.21|2138.84|2138.34|2138.09|2137.59|44
1645802960000|2022-02-25 15:29:20|2138.59|2138.09|2140.34|2139.84|2140.34|2139.84|2138.59|2138.09|64
1645802970000|2022-02-25 15:29:30|2140.59|2140.09|2140.34|2139.84|2140.71|2140.21|2140.21|2139.71|59
1645802980000|2022-02-25 15:29:40|2140.21|2139.71|2140.34|2139.84|2140.34|2139.84|2139.96|2139.46|37
1645802990000|2022-02-25 15:29:50|2140.21|2139.71|2140.09|2139.59|2140.34|2139.84|2139.84|2139.34|33
1645803000000|2022-02-25 15:30:00|2139.96|2139.46|2139.71|2139.21|2140.34|2139.84|2139.21|2138.71|84
1645803010000|2022-02-25 15:30:10|2139.84|2139.34|2139.84|2139.34|2140.09|2139.59|2139.59|2139.09|19
1645803020000|2022-02-25 15:30:20|2139.96|2139.46|2140.09|2139.59|2140.09|2139.59|2139.84|2139.34|39
1645803030000|2022-02-25 15:30:30|2139.96|2139.46|2140.34|2139.84|2140.34|2139.84|2139.84|2139.34|24
1645803040000|2022-02-25 15:30:40|2140.59|2140.09|2140.84|2140.34|2140.84|2140.34|2140.59|2140.09|56
1645803050000|2022-02-25 15:30:50|2140.71|2140.21|2140.34|2139.84|2141.09|2140.59|2140.34|2139.84|82
1645803060000|2022-02-25 15:31:00|2140.71|2140.21|2140.21|2139.71|2140.96|2140.46|2140.09|2139.59|55
1645803070000|2022-02-25 15:31:10|2140.34|2139.84|2140.84|2140.34|2141.09|2140.59|2140.09|2139.59|60
1645803080000|2022-02-25 15:31:20|2140.71|2140.21|2140.46|2139.96|2140.84|2140.34|2140.09|2139.59|65
1645803090000|2022-02-25 15:31:30|2140.34|2139.84|2140.59|2140.09|2140.59|2140.09|2140.34|2139.84|33
1645803100000|2022-02-25 15:31:40|2140.71|2140.21|2140.09|2139.59|2140.84|2140.34|2140.09|2139.59|32
1645803110000|2022-02-25 15:31:50|2139.84|2139.34|2139.96|2139.46|2140.34|2139.84|2139.84|2139.34|45
1645803120000|2022-02-25 15:32:00|2139.84|2139.34|2139.34|2138.84|2140.09|2139.59|2139.34|2138.84|41
1645803130000|2022-02-25 15:32:10|2139.59|2139.09|2139.59|2139.09|2139.84|2139.34|2139.59|2139.09|65
1645803140000|2022-02-25 15:32:20|2139.71|2139.21|2139.09|2138.59|2139.84|2139.34|2139.09|2138.59|38
1645803150000|2022-02-25 15:32:30|2138.59|2138.09|2138.84|2138.34|2138.84|2138.34|2138.46|2137.96|47
1645803160000|2022-02-25 15:32:40|2138.71|2138.21|2139.59|2139.09|2139.59|2139.09|2138.71|2138.21|32
1645803170000|2022-02-25 15:32:50|2139.46|2138.96|2139.09|2138.59|2139.59|2139.09|2139.09|2138.59|94
1645803180000|2022-02-25 15:33:00|2139.21|2138.71|2139.59|2139.09|2139.59|2139.09|2139.09|2138.59|71
1645803190000|2022-02-25 15:33:10|2139.46|2138.96|2139.34|2138.84|2139.59|2139.09|2139.09|2138.59|107
1645803200000|2022-02-25 15:33:20|2139.21|2138.71|2139.71|2139.21|2139.71|2139.21|2139.09|2138.59|26
1645803210000|2022-02-25 15:33:30|2139.59|2139.09|2139.59|2139.09|2139.71|2139.21|2139.34|2138.84|84
1645803220000|2022-02-25 15:33:40|2139.71|2139.21|2140.09|2139.59|2140.09|2139.59|2139.71|2139.21|66
1645803230000|2022-02-25 15:33:50|2139.96|2139.46|2140.21|2139.71|2140.34|2139.84|2139.96|2139.46|76
1645803240000|2022-02-25 15:34:00|2140.09|2139.59|2140.59|2140.09|2140.84|2140.34|2140.09|2139.59|31
1645803250000|2022-02-25 15:34:10|2140.71|2140.21|2140.84|2140.34|2141.09|2140.59|2140.46|2139.96|13
1645803260000|2022-02-25 15:34:20|2140.71|2140.21|2140.84|2140.34|2141.34|2140.84|2140.59|2140.09|35
1645803270000|2022-02-25 15:34:30|2140.96|2140.46|2140.84|2140.34|2140.96|2140.46|2140.59|2140.09|25
1645803280000|2022-02-25 15:34:40|2140.96|2140.46|2141.21|2140.71|2141.21|2140.71|2140.84|2140.34|29
1645803290000|2022-02-25 15:34:50|2141.34|2140.84|2140.71|2140.21|2141.34|2140.84|2140.59|2140.09|45
1645803300000|2022-02-25 15:35:00|2140.84|2140.34|2140.96|2140.46|2140.96|2140.46|2140.09|2139.59|70
1645803310000|2022-02-25 15:35:10|2140.84|2140.34|2140.34|2139.84|2140.96|2140.46|2140.34|2139.84|50
1645803320000|2022-02-25 15:35:20|2140.09|2139.59|2139.96|2139.46|2140.21|2139.71|2139.84|2139.34|37
1645803330000|2022-02-25 15:35:30|2139.84|2139.34|2139.71|2139.21|2139.84|2139.34|2139.59|2139.09|36
1645803340000|2022-02-25 15:35:40|2139.84|2139.34|2139.71|2139.21|2140.09|2139.59|2139.59|2139.09|55
1645803350000|2022-02-25 15:35:50|2139.59|2139.09|2139.09|2138.59|2139.59|2139.09|2138.96|2138.46|78
1645803360000|2022-02-25 15:36:00|2138.96|2138.46|2137.84|2137.34|2138.96|2138.46|2137.71|2137.21|78
1645803370000|2022-02-25 15:36:10|2137.96|2137.46|2138.59|2138.09|2138.84|2138.34|2137.84|2137.34|123
1645803380000|2022-02-25 15:36:20|2138.46|2137.96|2137.59|2137.09|2138.59|2138.09|2137.59|2137.09|118
1645803390000|2022-02-25 15:36:30|2137.34|2136.84|2138.09|2137.59|2138.09|2137.59|2137.34|2136.84|24
1645803400000|2022-02-25 15:36:40|2137.96|2137.46|2137.34|2136.84|2138.09|2137.59|2137.34|2136.84|126
1645803410000|2022-02-25 15:36:50|2137.46|2136.96|2137.34|2136.84|2137.59|2137.09|2137.34|2136.84|50
1645803420000|2022-02-25 15:37:00|2137.46|2136.96|2136.84|2136.34|2137.46|2136.96|2136.84|2136.34|96
1645803430000|2022-02-25 15:37:10|2136.71|2136.21|2136.84|2136.34|2136.84|2136.34|2136.59|2136.09|30
1645803440000|2022-02-25 15:37:20|2136.96|2136.46|2137.46|2136.96|2137.59|2137.09|2136.96|2136.46|60
1645803450000|2022-02-25 15:37:30|2137.59|2137.09|2137.84|2137.34|2137.84|2137.34|2137.46|2136.96|62
1645803460000|2022-02-25 15:37:40|2137.71|2137.21|2138.59|2138.09|2138.59|2138.09|2137.71|2137.21|98
1645803470000|2022-02-25 15:37:50|2138.46|2137.96|2138.21|2137.71|2138.46|2137.96|2138.09|2137.59|42
1645803480000|2022-02-25 15:38:00|2138.34|2137.84|2137.84|2137.34|2138.34|2137.84|2137.34|2136.84|67
1645803490000|2022-02-25 15:38:10|2137.71|2137.21|2136.96|2136.46|2137.71|2137.21|2136.84|2136.34|52
1645803500000|2022-02-25 15:38:20|2137.09|2136.59|2136.34|2135.84|2137.21|2136.71|2136.34|2135.84|55
1645803510000|2022-02-25 15:38:30|2136.46|2135.96|2136.84|2136.34|2136.84|2136.34|2136.46|2135.96|38
1645803520000|2022-02-25 15:38:40|2136.71|2136.21|2136.71|2136.21|2136.84|2136.34|2136.34|2135.84|46
1645803530000|2022-02-25 15:38:50|2136.84|2136.34|2136.59|2136.09|2136.84|2136.34|2136.34|2135.84|18
1645803540000|2022-02-25 15:39:00|2136.71|2136.21|2136.84|2136.34|2137.21|2136.71|2136.59|2136.09|80
1645803550000|2022-02-25 15:39:10|2137.09|2136.59|2136.84|2136.34|2137.09|2136.59|2136.71|2136.21|128
1645803560000|2022-02-25 15:39:20|2136.96|2136.46|2136.59|2136.09|2137.09|2136.59|2136.34|2135.84|68
1645803570000|2022-02-25 15:39:30|2136.84|2136.34|2137.34|2136.84|2137.34|2136.84|2136.71|2136.21|30
1645803580000|2022-02-25 15:39:40|2137.59|2137.09|2137.71|2137.21|2138.09|2137.59|2137.46|2136.96|55
1645803590000|2022-02-25 15:39:50|2137.59|2137.09|2138.34|2137.84|2138.34|2137.84|2137.59|2137.09|27
1645803600000|2022-02-25 15:40:00|2138.46|2137.96|2139.09|2138.59|2139.46|2138.96|2138.34|2137.84|125
1645803610000|2022-02-25 15:40:10|2139.21|2138.71|2139.21|2138.71|2139.59|2139.09|2138.84|2138.34|83
1645803620000|2022-02-25 15:40:20|2139.34|2138.84|2139.21|2138.71|2139.34|2138.84|2139.09|2138.59|46
1645803630000|2022-02-25 15:40:30|2139.34|2138.84|2139.09|2138.59|2139.46|2138.96|2139.09|2138.59|33
1645803640000|2022-02-25 15:40:40|2138.84|2138.34|2139.34|2138.84|2139.34|2138.84|2138.34|2137.84|162
1645803650000|2022-02-25 15:40:50|2139.21|2138.71|2139.34|2138.84|2139.59|2139.09|2139.09|2138.59|46
1645803660000|2022-02-25 15:41:00|2139.46|2138.96|2140.34|2139.84|2140.34|2139.84|2139.34|2138.84|117
1645803670000|2022-02-25 15:41:10|2140.21|2139.71|2139.59|2139.09|2140.34|2139.84|2139.59|2139.09|65
1645803680000|2022-02-25 15:41:20|2139.71|2139.21|2140.09|2139.59|2140.09|2139.59|2139.59|2139.09|58
1645803690000|2022-02-25 15:41:30|2139.96|2139.46|2139.84|2139.34|2140.09|2139.59|2139.71|2139.21|46
1645803700000|2022-02-25 15:41:40|2139.96|2139.46|2139.59|2139.09|2140.09|2139.59|2139.59|2139.09|60
1645803710000|2022-02-25 15:41:50|2139.34|2138.84|2139.34|2138.84|2139.59|2139.09|2139.34|2138.84|52
1645803720000|2022-02-25 15:42:00|2139.46|2138.96|2139.59|2139.09|2139.96|2139.46|2139.46|2138.96|51
1645803730000|2022-02-25 15:42:10|2139.71|2139.21|2139.09|2138.59|2139.84|2139.34|2139.09|2138.59|91
1645803740000|2022-02-25 15:42:20|2138.96|2138.46|2139.21|2138.71|2139.21|2138.71|2138.84|2138.34|68
1645803750000|2022-02-25 15:42:30|2139.34|2138.84|2138.84|2138.34|2139.34|2138.84|2138.84|2138.34|52
1645803760000|2022-02-25 15:42:40|2138.59|2138.09|2138.59|2138.09|2138.84|2138.34|2138.34|2137.84|70
1645803770000|2022-02-25 15:42:50|2138.46|2137.96|2138.21|2137.71|2138.46|2137.96|2138.09|2137.59|15
1645803780000|2022-02-25 15:43:00|2138.34|2137.84|2138.59|2138.09|2138.84|2138.34|2138.34|2137.84|67
1645803790000|2022-02-25 15:43:10|2138.84|2138.34|2139.34|2138.84|2139.34|2138.84|2138.59|2138.09|56
1645803800000|2022-02-25 15:43:20|2139.21|2138.71|2138.59|2138.09|2139.21|2138.71|2138.59|2138.09|100
1645803810000|2022-02-25 15:43:30|2138.84|2138.34|2139.34|2138.84|2139.34|2138.84|2138.59|2138.09|72
1645803820000|2022-02-25 15:43:40|2139.09|2138.59|2139.34|2138.84|2139.34|2138.84|2139.09|2138.59|81
1645803830000|2022-02-25 15:43:50|2139.21|2138.71|2139.34|2138.84|2139.34|2138.84|2139.09|2138.59|99
1645803840000|2022-02-25 15:44:00|2139.21|2138.71|2139.59|2139.09|2140.09|2139.59|2139.21|2138.71|105
1645803850000|2022-02-25 15:44:10|2139.84|2139.34|2139.59|2139.09|2139.96|2139.46|2139.59|2139.09|48
1645803860000|2022-02-25 15:44:20|2139.71|2139.21|2139.84|2139.34|2139.84|2139.34|2139.59|2139.09|28
1645803870000|2022-02-25 15:44:30|2140.09|2139.59|2140.09|2139.59|2140.09|2139.59|2139.84|2139.34|45
1645803880000|2022-02-25 15:44:40|2139.96|2139.46|2140.09|2139.59|2140.09|2139.59|2139.84|2139.34|31
1645803890000|2022-02-25 15:44:50|2140.21|2139.71|2140.34|2139.84|2140.34|2139.84|2140.09|2139.59|139
1645803900000|2022-02-25 15:45:00|2140.21|2139.71|2139.84|2139.34|2140.21|2139.71|2139.84|2139.34|95
1645803910000|2022-02-25 15:45:10|2139.96|2139.46|2139.84|2139.34|2140.21|2139.71|2139.84|2139.34|51
1645803920000|2022-02-25 15:45:20|2139.71|2139.21|2139.59|2139.09|2139.71|2139.21|2139.34|2138.84|85
1645803930000|2022-02-25 15:45:30|2139.71|2139.21|2139.59|2139.09|2139.84|2139.34|2139.34|2138.84|63
1645803940000|2022-02-25 15:45:40|2139.46|2138.96|2139.34|2138.84|2139.59|2139.09|2139.09|2138.59|112
1645803950000|2022-02-25 15:45:50|2139.46|2138.96|2139.59|2139.09|2139.84|2139.34|2139.34|2138.84|49
1645803960000|2022-02-25 15:46:00|2139.34|2138.84|2139.84|2139.34|2140.09|2139.59|2139.34|2138.84|100
1645803970000|2022-02-25 15:46:10|2139.71|2139.21|2139.71|2139.21|2139.84|2139.34|2139.59|2139.09|62
1645803980000|2022-02-25 15:46:20|2139.84|2139.34|2139.84|2139.34|2140.09|2139.59|2139.46|2138.96|80
1645803990000|2022-02-25 15:46:30|2140.09|2139.59|2139.59|2139.09|2140.09|2139.59|2139.59|2139.09|68
1645804000000|2022-02-25 15:46:40|2139.71|2139.21|2139.46|2138.96|2139.84|2139.34|2139.34|2138.84|71
1645804010000|2022-02-25 15:46:50|2139.59|2139.09|2139.59|2139.09|2139.59|2139.09|2139.34|2138.84|33
1645804020000|2022-02-25 15:47:00|2139.84|2139.34|2139.96|2139.46|2140.09|2139.59|2139.71|2139.21|52
1645804030000|2022-02-25 15:47:10|2140.09|2139.59|2140.09|2139.59|2140.21|2139.71|2139.84|2139.34|40
1645804040000|2022-02-25 15:47:20|2139.96|2139.46|2139.59|2139.09|2140.09|2139.59|2139.46|2138.96|48
1645804050000|2022-02-25 15:47:30|2139.84|2139.34|2139.84|2139.34|2139.84|2139.34|2139.84|2139.34|39
1645804060000|2022-02-25 15:47:40|2139.96|2139.46|2140.34|2139.84|2140.59|2140.09|2139.96|2139.46|45
1645804070000|2022-02-25 15:47:50|2140.21|2139.71|2140.59|2140.09|2140.59|2140.09|2140.09|2139.59|94
1645804080000|2022-02-25 15:48:00|2140.46|2139.96|2140.59|2140.09|2140.59|2140.09|2140.21|2139.71|54
1645804090000|2022-02-25 15:48:10|2140.34|2139.84|2140.21|2139.71|2140.59|2140.09|2140.21|2139.71|73
1645804100000|2022-02-25 15:48:20|2140.09|2139.59|2140.59|2140.09|2140.84|2140.34|2140.09|2139.59|79
1645804110000|2022-02-25 15:48:30|2140.71|2140.21|2140.84|2140.34|2141.09|2140.59|2140.71|2140.21|36
1645804120000|2022-02-25 15:48:40|2140.71|2140.21|2140.59|2140.09|2140.84|2140.34|2140.59|2140.09|66
1645804130000|2022-02-25 15:48:50|2140.71|2140.21|2140.09|2139.59|2141.09|2140.59|2140.09|2139.59|76
1645804140000|2022-02-25 15:49:00|2140.21|2139.71|2139.21|2138.71|2140.21|2139.71|2139.21|2138.71|158
1645804150000|2022-02-25 15:49:10|2139.09|2138.59|2139.59|2139.09|2139.59|2139.09|2139.09|2138.59|47
1645804160000|2022-02-25 15:49:20|2139.84|2139.34|2139.59|2139.09|2139.84|2139.34|2139.59|2139.09|51
1645804170000|2022-02-25 15:49:30|2139.71|2139.21|2140.09|2139.59|2140.09|2139.59|2139.71|2139.21|30
1645804180000|2022-02-25 15:49:40|2139.96|2139.46|2139.59|2139.09|2139.96|2139.46|2139.34|2138.84|73
1645804190000|2022-02-25 15:49:50|2139.46|2138.96|2139.46|2138.96|2139.59|2139.09|2139.46|2138.96|29
1645804200000|2022-02-25 15:50:00|2139.34|2138.84|2139.46|2138.96|2139.59|2139.09|2139.34|2138.84|83
1645804210000|2022-02-25 15:50:10|2139.59|2139.09|2138.84|2138.34|2139.59|2139.09|2138.59|2138.09|103
1645804220000|2022-02-25 15:50:20|2138.96|2138.46|2138.71|2138.21|2139.09|2138.59|2138.59|2138.09|88
1645804230000|2022-02-25 15:50:30|2138.59|2138.09|2138.34|2137.84|2138.59|2138.09|2138.09|2137.59|117
1645804240000|2022-02-25 15:50:40|2138.21|2137.71|2138.09|2137.59|2138.34|2137.84|2137.84|2137.34|57
1645804250000|2022-02-25 15:50:50|2137.96|2137.46|2138.09|2137.59|2138.09|2137.59|2137.59|2137.09|49
1645804260000|2022-02-25 15:51:00|2138.21|2137.71|2138.34|2137.84|2138.59|2138.09|2138.09|2137.59|89
1645804270000|2022-02-25 15:51:10|2138.59|2138.09|2138.09|2137.59|2138.59|2138.09|2138.09|2137.59|44
1645804280000|2022-02-25 15:51:20|2137.84|2137.34|2138.46|2137.96|2138.59|2138.09|2137.84|2137.34|59
1645804290000|2022-02-25 15:51:30|2138.59|2138.09|2138.34|2137.84|2138.59|2138.09|2137.96|2137.46|60
1645804300000|2022-02-25 15:51:40|2138.21|2137.71|2138.21|2137.71|2138.34|2137.84|2138.09|2137.59|46
1645804310000|2022-02-25 15:51:50|2138.34|2137.84|2138.21|2137.71|2138.34|2137.84|2138.09|2137.59|17
1645804320000|2022-02-25 15:52:00|2138.34|2137.84|2138.09|2137.59|2138.34|2137.84|2138.09|2137.59|20
1645804330000|2022-02-25 15:52:10|2137.96|2137.46|2138.09|2137.59|2138.09|2137.59|2137.84|2137.34|70
1645804340000|2022-02-25 15:52:20|2138.46|2137.96|2138.21|2137.71|2138.84|2138.34|2138.09|2137.59|108
1645804350000|2022-02-25 15:52:30|2138.34|2137.84|2138.59|2138.09|2138.59|2138.09|2138.21|2137.71|40
1645804360000|2022-02-25 15:52:40|2138.46|2137.96|2138.59|2138.09|2138.71|2138.21|2138.34|2137.84|45
1645804370000|2022-02-25 15:52:50|2138.71|2138.21|2138.59|2138.09|2138.84|2138.34|2138.59|2138.09|9
1645804380000|2022-02-25 15:53:00|2138.84|2138.34|2139.34|2138.84|2139.34|2138.84|2138.84|2138.34|97
1645804390000|2022-02-25 15:53:10|2139.21|2138.71|2139.09|2138.59|2139.34|2138.84|2139.09|2138.59|36
1645804400000|2022-02-25 15:53:20|2138.96|2138.46|2138.84|2138.34|2139.09|2138.59|2138.84|2138.34|40
1645804410000|2022-02-25 15:53:30|2138.96|2138.46|2139.09|2138.59|2139.09|2138.59|2138.96|2138.46|17
1645804420000|2022-02-25 15:53:40|2138.96|2138.46|2139.09|2138.59|2139.09|2138.59|2138.84|2138.34|51
1645804430000|2022-02-25 15:53:50|2138.96|2138.46|2138.59|2138.09|2138.96|2138.46|2138.59|2138.09|120
1645804440000|2022-02-25 15:54:00|2138.71|2138.21|2138.84|2138.34|2139.09|2138.59|2138.71|2138.21|40
1645804450000|2022-02-25 15:54:10|2138.96|2138.46|2138.34|2137.84|2139.09|2138.59|2138.34|2137.84|72
1645804460000|2022-02-25 15:54:20|2138.46|2137.96|2138.84|2138.34|2138.96|2138.46|2138.09|2137.59|112
1645804470000|2022-02-25 15:54:30|2138.96|2138.46|2138.84|2138.34|2139.09|2138.59|2138.59|2138.09|34
1645804480000|2022-02-25 15:54:40|2138.71|2138.21|2138.34|2137.84|2138.71|2138.21|2138.34|2137.84|52
1645804490000|2022-02-25 15:54:50|2138.09|2137.59|2137.71|2137.21|2138.09|2137.59|2137.59|2137.09|79
1645804500000|2022-02-25 15:55:00|2137.59|2137.09|2138.09|2137.59|2138.09|2137.59|2137.34|2136.84|86
1645804510000|2022-02-25 15:55:10|2138.34|2137.84|2138.34|2137.84|2138.34|2137.84|2138.09|2137.59|53
1645804520000|2022-02-25 15:55:20|2138.59|2138.09|2139.09|2138.59|2139.09|2138.59|2138.59|2138.09|69
1645804530000|2022-02-25 15:55:30|2139.34|2138.84|2139.34|2138.84|2139.46|2138.96|2139.34|2138.84|30
1645804540000|2022-02-25 15:55:40|2139.21|2138.71|2139.09|2138.59|2139.34|2138.84|2138.84|2138.34|26
1645804550000|2022-02-25 15:55:50|2138.84|2138.34|2138.84|2138.34|2138.84|2138.34|2138.59|2138.09|93
1645804560000|2022-02-25 15:56:00|2138.71|2138.21|2138.34|2137.84|2138.71|2138.21|2138.34|2137.84|67
1645804570000|2022-02-25 15:56:10|2138.46|2137.96|2138.84|2138.34|2139.09|2138.59|2138.46|2137.96|113
1645804580000|2022-02-25 15:56:20|2138.96|2138.46|2138.84|2138.34|2139.09|2138.59|2138.59|2138.09|81
1645804590000|2022-02-25 15:56:30|2138.96|2138.46|2139.34|2138.84|2139.34|2138.84|2138.96|2138.46|38
1645804600000|2022-02-25 15:56:40|2139.21|2138.71|2139.09|2138.59|2139.34|2138.84|2138.84|2138.34|22
1645804610000|2022-02-25 15:56:50|2139.34|2138.84|2139.34|2138.84|2139.34|2138.84|2139.09|2138.59|71
1645804620000|2022-02-25 15:57:00|2139.09|2138.59|2139.84|2139.34|2140.09|2139.59|2138.84|2138.34|90
1645804630000|2022-02-25 15:57:10|2139.96|2139.46|2140.09|2139.59|2140.34|2139.84|2139.84|2139.34|47
1645804640000|2022-02-25 15:57:20|2139.84|2139.34|2139.96|2139.46|2140.09|2139.59|2139.84|2139.34|80
1645804650000|2022-02-25 15:57:30|2140.09|2139.59|2140.59|2140.09|2140.59|2140.09|2140.09|2139.59|81
1645804660000|2022-02-25 15:57:40|2140.84|2140.34|2140.21|2139.71|2140.96|2140.46|2140.09|2139.59|99
1645804670000|2022-02-25 15:57:50|2140.09|2139.59|2140.84|2140.34|2140.84|2140.34|2140.09|2139.59|23
1645804680000|2022-02-25 15:58:00|2141.09|2140.59|2141.09|2140.59|2141.21|2140.71|2140.84|2140.34|77
1645804690000|2022-02-25 15:58:10|2140.96|2140.46|2140.34|2139.84|2140.96|2140.46|2140.09|2139.59|44
1645804700000|2022-02-25 15:58:20|2140.46|2139.96|2140.34|2139.84|2140.59|2140.09|2140.34|2139.84|84
1645804710000|2022-02-25 15:58:30|2140.46|2139.96|2140.96|2140.46|2140.96|2140.46|2140.34|2139.84|54
1645804720000|2022-02-25 15:58:40|2140.84|2140.34|2140.96|2140.46|2141.21|2140.71|2140.84|2140.34|43
1645804730000|2022-02-25 15:58:50|2140.84|2140.34|2140.59|2140.09|2141.09|2140.59|2140.59|2140.09|46
1645804740000|2022-02-25 15:59:00|2140.71|2140.21|2140.59|2140.09|2140.84|2140.34|2140.59|2140.09|50
1645804750000|2022-02-25 15:59:10|2140.46|2139.96|2140.09|2139.59|2140.46|2139.96|2140.09|2139.59|56
1645804760000|2022-02-25 15:59:20|2140.21|2139.71|2140.34|2139.84|2140.59|2140.09|2139.96|2139.46|100
1645804770000|2022-02-25 15:59:30|2140.46|2139.96|2137.59|2137.09|2140.46|2139.96|2137.59|2137.09|474
1645804780000|2022-02-25 15:59:40|2137.84|2137.34|2138.21|2137.71|2138.84|2138.34|2137.59|2137.09|367
1645804790000|2022-02-25 15:59:50|2138.34|2137.84|2138.59|2138.09|2138.59|2138.09|2138.09|2137.59|108
1645804800000|2022-02-25 16:00:00|2138.09|2137.59|2137.34|2136.84|2139.21|2138.71|2136.84|2136.34|289
1645804810000|2022-02-25 16:00:10|2137.46|2136.96|2137.09|2136.59|2138.21|2137.71|2137.09|2136.59|158
1645804820000|2022-02-25 16:00:20|2137.21|2136.71|2136.09|2135.59|2137.34|2136.84|2135.84|2135.34|174
1645804830000|2022-02-25 16:00:30|2136.21|2135.71|2136.59|2136.09|2136.96|2136.46|2135.84|2135.34|133
1645804840000|2022-02-25 16:00:40|2136.34|2135.84|2136.84|2136.34|2136.84|2136.34|2136.09|2135.59|118
1645804850000|2022-02-25 16:00:50|2136.96|2136.46|2136.84|2136.34|2136.96|2136.46|2136.34|2135.84|92
1645804860000|2022-02-25 16:01:00|2136.71|2136.21|2137.59|2137.09|2138.09|2137.59|2136.59|2136.09|618
1645804870000|2022-02-25 16:01:10|2137.84|2137.34|2137.34|2136.84|2137.96|2137.46|2137.09|2136.59|136
1645804880000|2022-02-25 16:01:20|2137.21|2136.71|2137.59|2137.09|2137.59|2137.09|2137.09|2136.59|60
1645804890000|2022-02-25 16:01:30|2137.71|2137.21|2137.59|2137.09|2137.84|2137.34|2137.46|2136.96|140
1645804900000|2022-02-25 16:01:40|2137.46|2136.96|2137.59|2137.09|2137.59|2137.09|2136.84|2136.34|65
1645804910000|2022-02-25 16:01:50|2137.46|2136.96|2137.21|2136.71|2137.84|2137.34|2137.21|2136.71|57
1645804920000|2022-02-25 16:02:00|2137.09|2136.59|2136.84|2136.34|2137.59|2137.09|2136.84|2136.34|139
1645804930000|2022-02-25 16:02:10|2136.96|2136.46|2137.09|2136.59|2137.34|2136.84|2136.84|2136.34|68
1645804940000|2022-02-25 16:02:20|2137.21|2136.71|2137.09|2136.59|2137.34|2136.84|2137.09|2136.59|40
1645804950000|2022-02-25 16:02:30|2137.34|2136.84|2138.34|2137.84|2138.46|2137.96|2137.34|2136.84|90
1645804960000|2022-02-25 16:02:40|2138.21|2137.71|2139.09|2138.59|2139.21|2138.71|2138.21|2137.71|73
1645804970000|2022-02-25 16:02:50|2139.21|2138.71|2138.59|2138.09|2139.21|2138.71|2138.59|2138.09|65
1645804980000|2022-02-25 16:03:00|2138.71|2138.21|2139.09|2138.59|2139.34|2138.84|2138.59|2138.09|138
1645804990000|2022-02-25 16:03:10|2139.21|2138.71|2139.34|2138.84|2139.84|2139.34|2139.09|2138.59|202
1645805000000|2022-02-25 16:03:20|2139.21|2138.71|2139.09|2138.59|2139.59|2139.09|2139.09|2138.59|57
1645805010000|2022-02-25 16:03:30|2138.96|2138.46|2139.09|2138.59|2139.09|2138.59|2138.84|2138.34|33
1645805020000|2022-02-25 16:03:40|2138.84|2138.34|2138.59|2138.09|2138.84|2138.34|2138.59|2138.09|63
1645805030000|2022-02-25 16:03:50|2138.34|2137.84|2138.34|2137.84|2138.59|2138.09|2138.34|2137.84|31
1645805040000|2022-02-25 16:04:00|2138.46|2137.96|2137.34|2136.84|2138.59|2138.09|2137.34|2136.84|164
1645805050000|2022-02-25 16:04:10|2137.46|2136.96|2138.34|2137.84|2138.34|2137.84|2137.34|2136.84|74
1645805060000|2022-02-25 16:04:20|2138.59|2138.09|2137.96|2137.46|2138.59|2138.09|2137.84|2137.34|95
1645805070000|2022-02-25 16:04:30|2138.09|2137.59|2138.34|2137.84|2138.59|2138.09|2138.09|2137.59|92
1645805080000|2022-02-25 16:04:40|2138.21|2137.71|2139.09|2138.59|2139.09|2138.59|2138.21|2137.71|136
1645805090000|2022-02-25 16:04:50|2139.34|2138.84|2139.09|2138.59|2139.34|2138.84|2138.84|2138.34|86
1645805100000|2022-02-25 16:05:00|2138.96|2138.46|2139.34|2138.84|2139.84|2139.34|2138.84|2138.34|279
1645805110000|2022-02-25 16:05:10|2139.46|2138.96|2139.09|2138.59|2139.46|2138.96|2139.09|2138.59|89
1645805120000|2022-02-25 16:05:20|2139.34|2138.84|2139.21|2138.71|2139.34|2138.84|2139.09|2138.59|136
1645805130000|2022-02-25 16:05:30|2139.09|2138.59|2138.71|2138.21|2139.09|2138.59|2138.59|2138.09|170
1645805140000|2022-02-25 16:05:40|2138.84|2138.34|2138.71|2138.21|2138.84|2138.34|2138.46|2137.96|85
1645805150000|2022-02-25 16:05:50|2138.84|2138.34|2138.09|2137.59|2138.84|2138.34|2138.09|2137.59|51
1645805160000|2022-02-25 16:06:00|2138.21|2137.71|2138.34|2137.84|2138.46|2137.96|2138.09|2137.59|135
1645805170000|2022-02-25 16:06:10|2138.46|2137.96|2138.34|2137.84|2138.71|2138.21|2138.21|2137.71|84
1645805180000|2022-02-25 16:06:20|2138.46|2137.96|2137.96|2137.46|2138.46|2137.96|2137.84|2137.34|90
1645805190000|2022-02-25 16:06:30|2138.09|2137.59|2137.84|2137.34|2138.34|2137.84|2137.59|2137.09|111
1645805200000|2022-02-25 16:06:40|2137.96|2137.46|2137.59|2137.09|2138.09|2137.59|2137.59|2137.09|55
1645805210000|2022-02-25 16:06:50|2137.34|2136.84|2137.34|2136.84|2137.59|2137.09|2137.09|2136.59|81
1645805220000|2022-02-25 16:07:00|2137.46|2136.96|2137.34|2136.84|2137.59|2137.09|2137.21|2136.71|100
1645805230000|2022-02-25 16:07:10|2137.09|2136.59|2136.46|2135.96|2137.09|2136.59|2136.34|2135.84|64
1645805240000|2022-02-25 16:07:20|2136.34|2135.84|2135.84|2135.34|2136.34|2135.84|2135.84|2135.34|116
1645805250000|2022-02-25 16:07:30|2136.09|2135.59|2135.84|2135.34|2136.34|2135.84|2135.84|2135.34|101
1645805260000|2022-02-25 16:07:40|2135.59|2135.09|2135.84|2135.34|2135.84|2135.34|2135.09|2134.59|95
1645805270000|2022-02-25 16:07:50|2135.96|2135.46|2136.09|2135.59|2136.09|2135.59|2135.59|2135.09|58
1645805280000|2022-02-25 16:08:00|2136.34|2135.84|2137.34|2136.84|2137.59|2137.09|2136.34|2135.84|138
1645805290000|2022-02-25 16:08:10|2137.21|2136.71|2137.59|2137.09|2137.84|2137.34|2137.09|2136.59|89
1645805300000|2022-02-25 16:08:20|2137.34|2136.84|2137.34|2136.84|2137.34|2136.84|2137.09|2136.59|108
1645805310000|2022-02-25 16:08:30|2137.21|2136.71|2136.84|2136.34|2137.21|2136.71|2136.84|2136.34|47
1645805320000|2022-02-25 16:08:40|2136.96|2136.46|2137.34|2136.84|2137.46|2136.96|2136.96|2136.46|114
1645805330000|2022-02-25 16:08:50|2137.21|2136.71|2137.09|2136.59|2137.21|2136.71|2136.84|2136.34|29
1645805340000|2022-02-25 16:09:00|2136.84|2136.34|2137.09|2136.59|2137.34|2136.84|2136.71|2136.21|108
1645805350000|2022-02-25 16:09:10|2137.21|2136.71|2137.34|2136.84|2137.59|2137.09|2137.09|2136.59|55
1645805360000|2022-02-25 16:09:20|2137.21|2136.71|2137.34|2136.84|2137.34|2136.84|2137.09|2136.59|37
1645805370000|2022-02-25 16:09:30|2137.21|2136.71|2137.34|2136.84|2137.34|2136.84|2137.09|2136.59|34
1645805380000|2022-02-25 16:09:40|2137.59|2137.09|2137.34|2136.84|2137.59|2137.09|2137.09|2136.59|85
1645805390000|2022-02-25 16:09:50|2137.21|2136.71|2137.09|2136.59|2137.34|2136.84|2137.09|2136.59|29
1645805400000|2022-02-25 16:10:00|2137.21|2136.71|2137.09|2136.59|2137.34|2136.84|2136.84|2136.34|89
1645805410000|2022-02-25 16:10:10|2137.21|2136.71|2137.34|2136.84|2137.34|2136.84|2137.09|2136.59|68
1645805420000|2022-02-25 16:10:20|2137.21|2136.71|2137.34|2136.84|2137.34|2136.84|2137.09|2136.59|66
1645805430000|2022-02-25 16:10:30|2137.21|2136.71|2136.84|2136.34|2137.21|2136.71|2136.59|2136.09|87
1645805440000|2022-02-25 16:10:40|2136.71|2136.21|2136.59|2136.09|2136.71|2136.21|2136.34|2135.84|90
1645805450000|2022-02-25 16:10:50|2136.46|2135.96|2136.84|2136.34|2136.84|2136.34|2136.46|2135.96|113
1645805460000|2022-02-25 16:11:00|2136.59|2136.09|2136.59|2136.09|2136.96|2136.46|2136.21|2135.71|126
1645805470000|2022-02-25 16:11:10|2136.46|2135.96|2136.59|2136.09|2136.59|2136.09|2136.34|2135.84|34
1645805480000|2022-02-25 16:11:20|2136.46|2135.96|2136.59|2136.09|2136.59|2136.09|2136.34|2135.84|43
1645805490000|2022-02-25 16:11:30|2137.09|2136.59|2137.84|2137.34|2137.84|2137.34|2137.09|2136.59|125
1645805500000|2022-02-25 16:11:40|2137.96|2137.46|2138.59|2138.09|2138.59|2138.09|2137.96|2137.46|58
1645805510000|2022-02-25 16:11:50|2138.71|2138.21|2139.84|2139.34|2139.84|2139.34|2138.71|2138.21|234
1645805520000|2022-02-25 16:12:00|2139.71|2139.21|2139.59|2139.09|2139.71|2139.21|2139.09|2138.59|125
1645805530000|2022-02-25 16:12:10|2139.46|2138.96|2139.09|2138.59|2139.59|2139.09|2139.09|2138.59|70
1645805540000|2022-02-25 16:12:20|2139.21|2138.71|2139.59|2139.09|2139.59|2139.09|2138.96|2138.46|83
1645805550000|2022-02-25 16:12:30|2139.34|2138.84|2139.71|2139.21|2139.84|2139.34|2139.34|2138.84|87
1645805560000|2022-02-25 16:12:40|2139.59|2139.09|2139.09|2138.59|2139.59|2139.09|2139.09|2138.59|49
1645805570000|2022-02-25 16:12:50|2139.21|2138.71|2139.34|2138.84|2139.46|2138.96|2139.21|2138.71|97
1645805580000|2022-02-25 16:13:00|2139.21|2138.71|2139.09|2138.59|2139.21|2138.71|2138.96|2138.46|163
1645805590000|2022-02-25 16:13:10|2138.96|2138.46|2139.34|2138.84|2139.59|2139.09|2138.84|2138.34|81
1645805600000|2022-02-25 16:13:20|2139.46|2138.96|2139.84|2139.34|2139.84|2139.34|2139.34|2138.84|70
1645805610000|2022-02-25 16:13:30|2139.71|2139.21|2138.96|2138.46|2139.71|2139.21|2138.84|2138.34|105
1645805620000|2022-02-25 16:13:40|2139.09|2138.59|2139.09|2138.59|2139.09|2138.59|2138.96|2138.46|37
1645805630000|2022-02-25 16:13:50|2138.96|2138.46|2139.09|2138.59|2139.09|2138.59|2138.84|2138.34|34
1645805640000|2022-02-25 16:14:00|2139.21|2138.71|2139.84|2139.34|2139.84|2139.34|2139.21|2138.71|150
1645805650000|2022-02-25 16:14:10|2139.96|2139.46|2139.59|2139.09|2139.96|2139.46|2139.59|2139.09|55
1645805660000|2022-02-25 16:14:20|2139.34|2138.84|2139.09|2138.59|2139.34|2138.84|2139.09|2138.59|45
1645805670000|2022-02-25 16:14:30|2138.84|2138.34|2139.09|2138.59|2139.34|2138.84|2138.84|2138.34|48
1645805680000|2022-02-25 16:14:40|2138.84|2138.34|2138.84|2138.34|2139.34|2138.84|2138.84|2138.34|62
1645805690000|2022-02-25 16:14:50|2138.71|2138.21|2138.59|2138.09|2138.84|2138.34|2138.59|2138.09|56
1645805700000|2022-02-25 16:15:00|2138.46|2137.96|2138.34|2137.84|2138.71|2138.21|2138.21|2137.71|221
1645805710000|2022-02-25 16:15:10|2138.46|2137.96|2139.34|2138.84|2139.59|2139.09|2138.46|2137.96|103
1645805720000|2022-02-25 16:15:20|2139.09|2138.59|2139.09|2138.59|2139.34|2138.84|2138.84|2138.34|148
1645805730000|2022-02-25 16:15:30|2139.21|2138.71|2139.34|2138.84|2139.46|2138.96|2139.09|2138.59|193
1645805740000|2022-02-25 16:15:40|2139.21|2138.71|2138.96|2138.46|2139.21|2138.71|2138.84|2138.34|92
1645805750000|2022-02-25 16:15:50|2138.84|2138.34|2139.09|2138.59|2139.34|2138.84|2138.84|2138.34|90
1645805760000|2022-02-25 16:16:00|2139.21|2138.71|2139.09|2138.59|2139.34|2138.84|2139.09|2138.59|107
1645805770000|2022-02-25 16:16:10|2138.96|2138.46|2139.09|2138.59|2139.09|2138.59|2138.84|2138.34|32
1645805780000|2022-02-25 16:16:20|2139.34|2138.84|2139.59|2139.09|2139.59|2139.09|2139.34|2138.84|51
1645805790000|2022-02-25 16:16:30|2139.46|2138.96|2139.34|2138.84|2139.59|2139.09|2139.34|2138.84|36
1645805800000|2022-02-25 16:16:40|2139.21|2138.71|2139.34|2138.84|2139.59|2139.09|2139.21|2138.71|51
1645805810000|2022-02-25 16:16:50|2139.46|2138.96|2139.34|2138.84|2139.59|2139.09|2139.34|2138.84|115
1645805820000|2022-02-25 16:17:00|2139.46|2138.96|2139.59|2139.09|2139.59|2139.09|2139.34|2138.84|63
1645805830000|2022-02-25 16:17:10|2139.46|2138.96|2139.21|2138.71|2139.46|2138.96|2139.21|2138.71|72
1645805840000|2022-02-25 16:17:20|2139.34|2138.84|2139.59|2139.09|2139.84|2139.34|2139.21|2138.71|124
1645805850000|2022-02-25 16:17:30|||||||||33
1645805860000|2022-02-25 16:17:40|2139.84|2139.34|2139.59|2139.09|2139.84|2139.34|2139.59|2139.09|64
1645805870000|2022-02-25 16:17:50|2139.84|2139.34|2139.96|2139.46|2140.09|2139.59|2139.84|2139.34|104
1645805880000|2022-02-25 16:18:00|2139.84|2139.34|2140.34|2139.84|2140.34|2139.84|2139.84|2139.34|244
1645805890000|2022-02-25 16:18:10|2140.46|2139.96|2140.59|2140.09|2140.59|2140.09|2140.46|2139.96|83
1645805900000|2022-02-25 16:18:20|2140.34|2139.84|2140.34|2139.84|2140.59|2140.09|2140.34|2139.84|101
1645805910000|2022-02-25 16:18:30|2140.09|2139.59|2140.71|2140.21|2140.96|2140.46|2140.09|2139.59|134
1645805920000|2022-02-25 16:18:40|2140.59|2140.09|2140.34|2139.84|2140.59|2140.09|2140.34|2139.84|74
1645805930000|2022-02-25 16:18:50|2140.21|2139.71|2140.59|2140.09|2140.59|2140.09|2140.21|2139.71|146
1645805940000|2022-02-25 16:19:00|2140.71|2140.21|2141.09|2140.59|2141.34|2140.84|2140.59|2140.09|181
1645805950000|2022-02-25 16:19:10|2140.84|2140.34|2141.46|2140.96|2141.59|2141.09|2140.84|2140.34|198
1645805960000|2022-02-25 16:19:20|2141.34|2140.84|2142.09|2141.59|2142.09|2141.59|2141.34|2140.84|77
1645805970000|2022-02-25 16:19:30|2141.84|2141.34|2142.09|2141.59|2142.59|2142.09|2141.84|2141.34|99
1645805980000|2022-02-25 16:19:40|2142.21|2141.71|2142.71|2142.21|2142.84|2142.34|2142.09|2141.59|204
1645805990000|2022-02-25 16:19:50|2142.59|2142.09|2142.84|2142.34|2142.84|2142.34|2142.59|2142.09|158
1645806000000|2022-02-25 16:20:00|2142.71|2142.21|2142.59|2142.09|2142.71|2142.21|2142.34|2141.84|298
1645806010000|2022-02-25 16:20:10|2142.84|2142.34|2142.84|2142.34|2142.84|2142.34|2142.71|2142.21|233
1645806020000|2022-02-25 16:20:20|2142.71|2142.21|2142.59|2142.09|2142.84|2142.34|2142.59|2142.09|548
1645806030000|2022-02-25 16:20:30|2142.46|2141.96|2142.21|2141.71|2142.46|2141.96|2142.09|2141.59|72
1645806040000|2022-02-25 16:20:40|2142.34|2141.84|2142.09|2141.59|2142.59|2142.09|2142.09|2141.59|95
1645806050000|2022-02-25 16:20:50|2141.96|2141.46|2142.09|2141.59|2142.09|2141.59|2141.96|2141.46|57
1645806060000|2022-02-25 16:21:00|2141.96|2141.46|2141.84|2141.34|2142.09|2141.59|2141.71|2141.21|352
1645806070000|2022-02-25 16:21:10|2141.96|2141.46|2141.84|2141.34|2141.96|2141.46|2141.71|2141.21|186
1645806080000|2022-02-25 16:21:20|2141.96|2141.46|2142.09|2141.59|2142.21|2141.71|2141.96|2141.46|143
1645806090000|2022-02-25 16:21:30|2142.21|2141.71|2141.96|2141.46|2142.21|2141.71|2141.84|2141.34|65
1645806100000|2022-02-25 16:21:40|2142.09|2141.59|2141.84|2141.34|2142.09|2141.59|2141.84|2141.34|107
1645806110000|2022-02-25 16:21:50|2142.09|2141.59|2142.09|2141.59|2142.09|2141.59|2141.96|2141.46|71
1645806120000|2022-02-25 16:22:00|2141.96|2141.46|2142.59|2142.09|2142.59|2142.09|2141.96|2141.46|216
1645806130000|2022-02-25 16:22:10|2142.46|2141.96|2142.46|2141.96|2142.59|2142.09|2142.34|2141.84|140
1645806140000|2022-02-25 16:22:20|2142.34|2141.84|2142.84|2142.34|2143.09|2142.59|2142.34|2141.84|147
1645806150000|2022-02-25 16:22:30|2142.96|2142.46|2143.09|2142.59|2143.34|2142.84|2142.96|2142.46|152
1645806160000|2022-02-25 16:22:40|2143.21|2142.71|2143.21|2142.71|2143.21|2142.71|2143.09|2142.59|100
1645806170000|2022-02-25 16:22:50|2143.09|2142.59|2143.09|2142.59|2143.34|2142.84|2143.09|2142.59|106
1645806180000|2022-02-25 16:23:00|2142.96|2142.46|2143.34|2142.84|2143.34|2142.84|2142.96|2142.46|209
1645806190000|2022-02-25 16:23:10|2143.46|2142.96|2143.59|2143.09|2143.59|2143.09|2143.46|2142.96|133
1645806200000|2022-02-25 16:23:20|2143.46|2142.96|2143.84|2143.34|2143.84|2143.34|2143.34|2142.84|147
1645806210000|2022-02-25 16:23:30|2143.71|2143.21|2143.59|2143.09|2143.84|2143.34|2143.59|2143.09|106
1645806220000|2022-02-25 16:23:40|2143.71|2143.21|2143.84|2143.34|2143.96|2143.46|2143.59|2143.09|440
1645806230000|2022-02-25 16:23:50|2143.96|2143.46|2144.09|2143.59|2144.09|2143.59|2143.84|2143.34|73
1645806240000|2022-02-25 16:24:00|2143.84|2143.34|2143.96|2143.46|2144.09|2143.59|2143.34|2142.84|228
1645806250000|2022-02-25 16:24:10|2144.09|2143.59|2144.09|2143.59|2144.09|2143.59|2143.84|2143.34|235
1645806260000|2022-02-25 16:24:20|2144.34|2143.84|2144.46|2143.96|2144.46|2143.96|2144.09|2143.59|342
1645806270000|2022-02-25 16:24:30|2144.34|2143.84|2144.46|2143.96|2144.59|2144.09|2144.34|2143.84|87
1645806280000|2022-02-25 16:24:40|2144.34|2143.84|2144.46|2143.96|2144.59|2144.09|2144.34|2143.84|139
1645806290000|2022-02-25 16:24:50|2144.59|2144.09|2144.95|2143.45|2144.95|2144.21|2144.46|2143.45|428
1645806300000|2022-02-25 16:25:00|2144.96|2143.46|2144.45|2142.95|2144.96|2143.46|2143.78|2142.28|0
1645806310000|2022-02-25 16:25:10|2144.46|2142.96|2144.18|2142.68|2144.98|2143.48|2144.18|2142.68|0
1645806320000|2022-02-25 16:25:20|2144.17|2142.67|2144.42|2142.92|2144.7|2143.2|2144.17|2142.67|0
1645806330000|2022-02-25 16:25:30|2144.43|2142.93|2144.43|2142.93|2144.7|2143.2|2144.16|2142.66|0
1645806340000|2022-02-25 16:25:40|2144.69|2143.19|2144.69|2143.19|2144.7|2143.2|2144.42|2142.92|0
1645806350000|2022-02-25 16:25:50|2144.56|2143.06|2144.42|2142.92|2144.71|2143.21|2144.42|2142.92|0
1645806360000|2022-02-25 16:26:00|2144.43|2142.93|2144.41|2142.91|2144.69|2143.19|2144.41|2142.91|0
1645806370000|2022-02-25 16:26:10|2144.42|2142.92|2144.41|2142.91|2144.69|2143.19|2144.41|2142.91|0
1645806380000|2022-02-25 16:26:20|2144.4|2142.9|2144.41|2142.91|2144.41|2142.91|2144.13|2142.63|0
1645806390000|2022-02-25 16:26:30|2144.4|2142.9|2144.16|2142.66|2144.4|2142.9|2143.87|2142.37|0
1645806400000|2022-02-25 16:26:40|2144.29|2142.79|2144.41|2142.91|2144.41|2142.91|2143.9|2142.4|0
1645806410000|2022-02-25 16:26:50|2144.42|2142.92|2144.65|2143.15|2144.67|2143.17|2144.28|2142.78|0
1645806420000|2022-02-25 16:27:00|2144.4|2142.9|2144.14|2142.64|2144.65|2143.15|2144.12|2142.62|0
1645806430000|2022-02-25 16:27:10|2143.88|2142.38|2143.59|2142.09|2143.88|2142.38|2143.59|2142.09|0
1645806440000|2022-02-25 16:27:20|2143.34|2141.84|2143.3|2141.8|2143.34|2141.84|2142.78|2141.28|0
1645806450000|2022-02-25 16:27:30|2143.05|2141.55|2143.3|2141.8|2143.57|2142.07|2143.04|2141.54|0
1645806460000|2022-02-25 16:27:40|2143.18|2141.68|2143.03|2141.53|2143.31|2141.81|2142.9|2141.4|2719
1645806470000|2022-02-25 16:27:50|2143.04|2141.54|2143.03|2141.53|2143.29|2141.79|2142.76|2141.26|0
1645806480000|2022-02-25 16:28:00|2142.64|2141.14|2143.3|2141.8|2143.3|2141.8|2142.5|2141|0
1645806490000|2022-02-25 16:28:10|2143.04|2141.54|2143.44|2141.94|2143.57|2142.07|2142.78|2141.28|0
1645806500000|2022-02-25 16:28:20|2143.32|2141.82|2143.58|2142.08|2143.58|2142.08|2143.05|2141.55|0
1645806510000|2022-02-25 16:28:30|2143.33|2141.83|2143.32|2141.82|2143.58|2142.08|2143.31|2141.81|0
1645806520000|2022-02-25 16:28:40|2143.19|2141.69|2142.81|2141.31|2143.32|2141.82|2142.81|2141.31|0
1645806530000|2022-02-25 16:28:50|2142.82|2141.32|2142.29|2140.79|2143.08|2141.58|2142.28|2140.78|0
1645806540000|2022-02-25 16:29:00|2142.03|2140.53|2143.85|2142.35|2143.85|2142.35|2142.03|2140.53|0
1645806550000|2022-02-25 16:29:10|2143.86|2142.36|2144.13|2142.63|2144.13|2142.63|2143.33|2141.83|0
1645806560000|2022-02-25 16:29:20|2144|2142.5|2143.6|2142.1|2144.39|2142.89|2143.35|2141.85|750
1645806570000|2022-02-25 16:29:30|2143.59|2142.09|2142.56|2141.06|2143.59|2142.09|2141.91|2140.41|0
1645806580000|2022-02-25 16:29:40|2142.3|2140.8|2141.78|2140.28|2142.3|2140.8|2141.52|2140.02|0
1645806590000|2022-02-25 16:29:50|2141.52|2140.02|2142.05|2140.55|2142.31|2140.81|2141.52|2140.02|0
1645806600000|2022-02-25 16:30:00|2142.31|2140.81|2140.48|2138.98|2142.31|2140.81|2140.22|2138.72|194
1645806610000|2022-02-25 16:30:10|2140.22|2138.72|2142.04|2140.64|2144.04|2142.64|2140.22|2138.72|155
1645806620000|2022-02-25 16:30:20|2142.29|2140.89|2141.91|2140.51|2142.29|2140.89|2141.91|2140.51|1
1645806630000|2022-02-25 16:30:30|2141.54|2140.14|2141.16|2139.76|2141.54|2140.14|2140.16|2138.76|71
1645806640000|2022-02-25 16:30:40|2141.29|2139.89|2141.66|2140.26|2141.66|2140.26|2141.29|2139.89|6
1645806650000|2022-02-25 16:30:50|2141.91|2140.51|2142.16|2140.76|2143.16|2141.76|2141.91|2140.51|7
1645806660000|2022-02-25 16:31:00|2142.79|2141.39|2143.16|2141.76|2143.16|2141.76|2142.79|2141.39|8
1645806670000|2022-02-25 16:31:10|2143.41|2142.01|2144.66|2143.26|2144.66|2143.26|2143.41|2142.01|8
1645806680000|2022-02-25 16:31:20|2144.16|2142.76|2143.41|2142.01|2144.16|2142.76|2143.41|2142.01|1
1645806690000|2022-02-25 16:31:30|2143.29|2141.89|2143.79|2142.39|2143.79|2142.39|2143.16|2141.76|0
1645806720000|2022-02-25 16:32:00|2142.91|2141.51|2143.04|2141.64|2143.91|2142.51|2142.91|2141.51|152
1645806730000|2022-02-25 16:32:10|2143.54|2142.14|2143.79|2142.39|2144.04|2142.64|2143.54|2142.14|31
1645806740000|2022-02-25 16:32:20|2145.41|2144.01|2145.79|2144.39|2145.79|2144.39|2145.41|2144.01|20
1645806750000|2022-02-25 16:32:30|2145.66|2144.26|2145.04|2143.64|2146.04|2144.64|2144.66|2143.26|12
1645806760000|2022-02-25 16:32:40|2144.79|2143.39|2144.66|2143.26|2144.91|2143.51|2144.66|2143.26|27
1645806770000|2022-02-25 16:32:50|2144.54|2143.14|2144.54|2143.14|2144.54|2143.14|2144.54|2143.14|0
1645806780000|2022-02-25 16:33:00|2144.66|2143.26|2143.91|2142.51|2145.54|2144.14|2143.79|2142.39|63
1645806790000|2022-02-25 16:33:10|2144.41|2143.01|2144.54|2143.14|2145.16|2143.76|2144.04|2142.64|3
1645806800000|2022-02-25 16:33:20|2144.16|2142.76|2144.91|2143.51|2144.91|2143.51|2144.16|2142.76|0
1645806820000|2022-02-25 16:33:40|2145.29|2143.89|2145.66|2144.26|2145.66|2144.26|2145.29|2143.89|1
1645806830000|2022-02-25 16:33:50|2145.79|2144.39|2146.29|2144.89|2146.29|2144.89|2145.79|2144.39|0
1645806840000|2022-02-25 16:34:00|2146.41|2145.01|2146.79|2145.39|2146.91|2145.51|2146.41|2145.01|2
1645806850000|2022-02-25 16:34:10|2147.04|2145.64|2147.04|2145.64|2147.04|2145.64|2147.04|2145.64|0
1645806860000|2022-02-25 16:34:20|2146.54|2145.14|2147.41|2146.01|2147.41|2146.01|2146.54|2145.14|1
1645806870000|2022-02-25 16:34:30|2147.04|2145.64|2146.66|2145.26|2147.54|2146.14|2146.66|2145.26|1
1645806880000|2022-02-25 16:34:40|2147.04|2145.64|2146.66|2145.26|2147.04|2145.64|2146.66|2145.26|0
1645806890000|2022-02-25 16:34:50|2146.54|2145.14|2145.41|2144.01|2146.54|2145.14|2145.41|2144.01|4
1645806900000|2022-02-25 16:35:00|2145.29|2143.89|2145.16|2143.76|2145.29|2143.89|2145.04|2143.64|0
1645806910000|2022-02-25 16:35:10|2145.04|2143.64|2144.66|2143.26|2145.04|2143.64|2144.66|2143.26|1
1645806920000|2022-02-25 16:35:20|2145.04|2143.64|2145.04|2143.64|2145.04|2143.64|2145.04|2143.64|1
1645806950000|2022-02-25 16:35:50|2145.16|2143.76|2145.16|2143.76|2145.16|2143.76|2145.16|2143.76|10
1645806960000|2022-02-25 16:36:00|2145.29|2143.89|2145.16|2143.76|2145.29|2143.89|2145.16|2143.76|5
1645806970000|2022-02-25 16:36:10|2145.29|2143.89|2145.16|2143.76|2145.29|2143.89|2145.16|2143.76|8
1645806980000|2022-02-25 16:36:20|2145.29|2143.89|2145.16|2143.76|2145.29|2143.89|2145.16|2143.76|8
1645806990000|2022-02-25 16:36:30|2144.91|2143.51|2144.54|2143.14|2144.91|2143.51|2144.04|2142.64|18
1645807020000|2022-02-25 16:37:00|2144.66|2143.26|2144.04|2142.64|2144.66|2143.26|2144.04|2142.64|0
1645807030000|2022-02-25 16:37:10|2144.54|2143.14|2144.79|2143.39|2144.79|2143.39|2144.54|2143.14|35
1645807040000|2022-02-25 16:37:20|2144.66|2143.26|2144.66|2143.26|2144.66|2143.26|2144.66|2143.26|0
1645807050000|2022-02-25 16:37:30|2144.54|2143.14|2146.16|2144.76|2146.16|2144.76|2144.54|2143.14|32
1645807060000|2022-02-25 16:37:40|2146.04|2144.64|2144.91|2143.51|2146.04|2144.64|2144.91|2143.51|36
1645807070000|2022-02-25 16:37:50|2144.66|2143.26|2144.91|2143.51|2145.04|2143.64|2144.66|2143.26|7
1645807080000|2022-02-25 16:38:00|2144.79|2143.39|2144.66|2143.26|2144.79|2143.39|2144.66|2143.26|0
1645807090000|2022-02-25 16:38:10|2144.54|2143.14|2143.66|2142.26|2144.54|2143.14|2143.66|2142.26|1
1645807100000|2022-02-25 16:38:20|2143.54|2142.14|2144.29|2142.89|2144.29|2142.89|2143.54|2142.14|600
1645807110000|2022-02-25 16:38:30|2144.16|2142.76|2144.79|2143.39|2144.79|2143.39|2144.16|2142.76|0
1645807120000|2022-02-25 16:38:40|2144.91|2143.51|2144.66|2143.26|2144.91|2143.51|2144.66|2143.26|5
1645807130000|2022-02-25 16:38:50|2144.79|2143.39|2144.79|2143.39|2144.79|2143.39|2144.79|2143.39|0
1645807140000|2022-02-25 16:39:00|2144.91|2143.51|2145.16|2143.76|2145.16|2143.76|2144.91|2143.51|0
1645807170000|2022-02-25 16:39:30|2145.04|2143.64|2143.79|2142.39|2145.04|2143.64|2143.66|2142.26|1
1645807180000|2022-02-25 16:39:40|2143.91|2142.51|2144.41|2143.01|2144.41|2143.01|2143.91|2142.51|0
1645807190000|2022-02-25 16:39:50|2144.54|2143.14|2144.41|2143.01|2144.66|2143.26|2144.41|2143.01|0
1645807210000|2022-02-25 16:40:10|2144.29|2142.89|2144.04|2142.64|2144.29|2142.89|2143.66|2142.26|0
1645807220000|2022-02-25 16:40:20|2143.91|2142.51|2143.66|2142.26|2143.91|2142.51|2143.54|2142.14|0
1645807230000|2022-02-25 16:40:30|2143.54|2142.14|2144.29|2142.89|2144.29|2142.89|2143.54|2142.14|0
1645807240000|2022-02-25 16:40:40|2144.41|2143.01|2144.54|2143.14|2144.54|2143.14|2144.41|2143.01|0
1645807260000|2022-02-25 16:41:00|2144.66|2143.26|2144.66|2143.26|2144.66|2143.26|2144.66|2143.26|0
1645807270000|2022-02-25 16:41:10|2144.41|2143.01|2144.66|2143.26|2144.66|2143.26|2144.41|2143.01|0
1645807280000|2022-02-25 16:41:20|2145.16|2143.76|2146.29|2144.89|2146.29|2144.89|2144.79|2143.39|27
1645807300000|2022-02-25 16:41:40|2145.54|2144.14|2145.79|2144.39|2145.79|2144.39|2145.54|2144.14|0
1645807310000|2022-02-25 16:41:50|2145.91|2144.51|2146.16|2144.76|2146.16|2144.76|2145.91|2144.51|0
1645807320000|2022-02-25 16:42:00|2146.04|2144.64|2146.16|2144.76|2146.16|2144.76|2146.04|2144.64|0
1645807340000|2022-02-25 16:42:20|2146.04|2144.64|2146.04|2144.64|2146.04|2144.64|2146.04|2144.64|0
1645807350000|2022-02-25 16:42:30|2146.16|2144.76|2146.16|2144.76|2146.16|2144.76|2146.16|2144.76|0
1645807360000|2022-02-25 16:42:40|2146.54|2145.14|2146.04|2144.64|2146.54|2145.14|2146.04|2144.64|0
1645807370000|2022-02-25 16:42:50|2145.91|2144.51|2145.91|2144.51|2145.91|2144.51|2145.91|2144.51|0
1645807380000|2022-02-25 16:43:00|2145.66|2144.26|2146.04|2144.64|2146.04|2144.64|2145.66|2144.26|0
1645807410000|2022-02-25 16:43:30|2145.91|2144.51|2145.91|2144.51|2145.91|2144.51|2145.91|2144.51|0
1645807420000|2022-02-25 16:43:40|2144.54|2143.14|2144.66|2143.26|2144.66|2143.26|2144.54|2143.14|2
1645807430000|2022-02-25 16:43:50|2144.79|2143.39|2145.16|2143.76|2145.16|2143.76|2144.79|2143.39|0
1645807440000|2022-02-25 16:44:00|2145.04|2143.64|2145.04|2143.64|2145.04|2143.64|2145.04|2143.64|0
1645807450000|2022-02-25 16:44:10|2145.16|2143.76|2145.16|2143.76|2145.16|2143.76|2145.16|2143.76|0
1645807490000|2022-02-25 16:44:50|2145.29|2143.89|2145.29|2143.89|2145.29|2143.89|2145.29|2143.89|0
1645807500000|2022-02-25 16:45:00|2145.41|2144.01|2145.54|2144.14|2145.54|2144.14|2143.91|2142.51|0
1645807510000|2022-02-25 16:45:10|2145.66|2144.26|2145.41|2144.01|2145.66|2144.26|2145.41|2144.01|0
1645807520000|2022-02-25 16:45:20|2145.04|2143.64|2145.16|2143.76|2145.16|2143.76|2145.04|2143.64|0
1645807530000|2022-02-25 16:45:30|2145.29|2143.89|2145.41|2144.01|2145.41|2144.01|2145.29|2143.89|0
1645807540000|2022-02-25 16:45:40|2145.54|2144.14|2145.66|2144.26|2145.66|2144.26|2145.54|2144.14|0
1645807550000|2022-02-25 16:45:50|2145.79|2144.39|2146.16|2144.76|2146.16|2144.76|2145.66|2144.26|0
1645807560000|2022-02-25 16:46:00|2146.29|2144.89|2146.29|2144.89|2146.29|2144.89|2145.41|2144.01|0
1645807570000|2022-02-25 16:46:10|2146.41|2145.01|2146.41|2145.01|2146.41|2145.01|2146.41|2145.01|0
1645807580000|2022-02-25 16:46:20|2146.16|2144.76|2146.41|2145.01|2146.41|2145.01|2146.16|2144.76|0
1645807590000|2022-02-25 16:46:30|2146.29|2144.89|2145.16|2143.76|2146.29|2144.89|2144.91|2143.51|29
1645807600000|2022-02-25 16:46:40|2144.79|2143.39|2144.54|2143.14|2145.16|2143.76|2144.54|2143.14|4
1645807610000|2022-02-25 16:46:50|2145.16|2143.76|2145.04|2143.64|2145.16|2143.76|2145.04|2143.64|6
1645807620000|2022-02-25 16:47:00|2144.91|2143.51|2144.91|2143.51|2144.91|2143.51|2144.91|2143.51|0
1645807650000|2022-02-25 16:47:30|2144.16|2142.76|2144.41|2143.01|2144.54|2143.14|2144.16|2142.76|0
1645807680000|2022-02-25 16:48:00|2144.54|2143.14|2144.54|2143.14|2144.54|2143.14|2144.54|2143.14|0
1645807720000|2022-02-25 16:48:40|2144.66|2143.26|2144.66|2143.26|2144.91|2143.51|2144.66|2143.26|0
1645807730000|2022-02-25 16:48:50|2144.91|2143.51|2144.54|2143.14|2145.04|2143.64|2144.54|2143.14|8
1645807740000|2022-02-25 16:49:00|2144.41|2143.01|2144.91|2143.51|2144.91|2143.51|2144.41|2143.01|0
1645807750000|2022-02-25 16:49:10|2145.04|2143.64|2145.16|2143.76|2145.16|2143.76|2145.04|2143.64|0
1645807780000|2022-02-25 16:49:40|2145.29|2143.89|2145.41|2144.01|2145.41|2144.01|2145.29|2143.89|0
1645807790000|2022-02-25 16:49:50|2145.29|2143.89|2145.29|2143.89|2145.29|2143.89|2145.29|2143.89|0
1645807800000|2022-02-25 16:50:00|2145.41|2144.01|2145.41|2144.01|2145.41|2144.01|2145.41|2144.01|0
1645807860000|2022-02-25 16:51:00|2145.29|2143.89|2145.54|2144.14|2145.54|2144.14|2145.29|2143.89|0
1645807920000|2022-02-25 16:52:00|2145.29|2143.89|2145.66|2144.26|2145.66|2144.26|2145.29|2143.89|0
1645807980000|2022-02-25 16:53:00|2145.29|2143.89|2145.16|2143.76|2145.29|2143.89|2145.16|2143.76|2
1645808000000|2022-02-25 16:53:20|2145.29|2143.89|2145.29|2143.89|2145.29|2143.89|2145.29|2143.89|0
1645808030000|2022-02-25 16:53:50|2145.41|2144.01|2145.41|2144.01|2145.41|2144.01|2145.41|2144.01|0
1645808040000|2022-02-25 16:54:00|2145.29|2143.89|2145.54|2144.14|2145.54|2144.14|2145.29|2143.89|0
1645808060000|2022-02-25 16:54:20|2145.29|2143.89|2145.54|2144.14|2145.54|2144.14|2145.29|2143.89|1
1645808100000|2022-02-25 16:55:00|2145.66|2144.26|2145.66|2144.26|2145.66|2144.26|2145.66|2144.26|1
1645808110000|2022-02-25 16:55:10|2147.04|2145.64|2147.16|2145.76|2147.16|2145.76|2147.04|2145.64|17
1645808120000|2022-02-25 16:55:20|2147.29|2145.89|2147.29|2145.89|2147.41|2146.01|2147.29|2145.89|0
1645808130000|2022-02-25 16:55:30|2147.41|2146.01|2147.29|2145.89|2147.41|2146.01|2147.29|2145.89|0
1645808140000|2022-02-25 16:55:40|2147.41|2146.01|2147.54|2146.14|2147.54|2146.14|2147.41|2146.01|0
1645808150000|2022-02-25 16:55:50|2148.04|2146.64|2147.66|2146.26|2148.04|2146.64|2147.66|2146.26|0
1645808160000|2022-02-25 16:56:00|2147.79|2146.39|2148.16|2146.76|2148.16|2146.76|2147.79|2146.39|2
1645808170000|2022-02-25 16:56:10|2148.29|2146.89|2148.29|2146.89|2148.29|2146.89|2148.29|2146.89|0
1645808210000|2022-02-25 16:56:50|2148.66|2147.26|2148.66|2147.26|2148.66|2147.26|2148.66|2147.26|2
1645808220000|2022-02-25 16:57:00|2148.79|2147.39|2148.79|2147.39|2148.79|2147.39|2148.79|2147.39|0
1645808260000|2022-02-25 16:57:40|||||||||2
1645808270000|2022-02-25 16:57:50|2149.04|2147.64|2148.79|2147.39|2149.04|2147.64|2148.79|2147.39|2
1645808280000|2022-02-25 16:58:00|2148.91|2147.51|2148.91|2147.51|2148.91|2147.51|2148.91|2147.51|0
1645808290000|2022-02-25 16:58:10|2149.04|2147.64|2149.04|2147.64|2149.04|2147.64|2149.04|2147.64|0
1645808320000|2022-02-25 16:58:40|2148.91|2147.51|2148.79|2147.39|2149.16|2147.76|2148.79|2147.39|1
1645808330000|2022-02-25 16:58:50|||||||||2
1645808340000|2022-02-25 16:59:00|2148.91|2147.51|2148.79|2147.39|2149.29|2147.89|2148.79|2147.39|4
1645808350000|2022-02-25 16:59:10|2148.66|2147.26|2148.79|2147.39|2148.79|2147.39|2148.66|2147.26|10
1645808360000|2022-02-25 16:59:20|2148.66|2147.26|2148.66|2147.26|2148.66|2147.26|2148.66|2147.26|2
1645808370000|2022-02-25 16:59:30|2147.91|2146.51|2148.91|2147.51|2148.91|2147.51|2147.91|2146.51|0
1645808380000|2022-02-25 16:59:40|2147.91|2146.51|2150.16|2148.76|2150.16|2148.76|2147.91|2146.51|1
1645808390000|2022-02-25 16:59:50|2150.22|2148.72|2150.48|2148.98|2150.48|2148.98|2150.22|2148.72|1
1645808400000|2022-02-25 17:00:00|2150.35|2148.85|2149.68|2148.18|2150.49|2148.99|2149.55|2148.05|0
1645808410000|2022-02-25 17:00:10|2149.69|2148.19|2149.94|2148.44|2150.35|2148.85|2149.69|2148.19|0
1645808420000|2022-02-25 17:00:20|2149.81|2148.31|2150.1|2148.6|2150.23|2148.73|2149.67|2148.17|0
1645808430000|2022-02-25 17:00:30|2149.97|2148.47|2148.91|2147.41|2149.97|2148.47|2148.9|2147.4|0
1645808440000|2022-02-25 17:00:40|2149.04|2147.54|2148.9|2147.4|2149.04|2147.54|2148.9|2147.4|0
1645808450000|2022-02-25 17:00:50|2148.89|2147.39|2149.16|2147.66|2149.16|2147.66|2148.37|2146.87|0
1645808460000|2022-02-25 17:01:00|2149.15|2147.65|2149.02|2147.52|2149.16|2147.66|2148.89|2147.39|0
1645808470000|2022-02-25 17:01:10|2149.15|2147.65|2149.15|2147.65|2149.16|2147.66|2148.88|2147.38|0
1645808480000|2022-02-25 17:01:20|2149.41|2147.91|2149.67|2148.17|2149.93|2148.43|2149.41|2147.91|0
1645808490000|2022-02-25 17:01:30|2149.93|2148.43|2149.93|2148.43|2149.93|2148.43|2149.66|2148.16|0
1645808500000|2022-02-25 17:01:40|2149.92|2148.42|2150.44|2148.94|2150.7|2149.2|2149.8|2148.3|0
1645808510000|2022-02-25 17:01:50|2150.57|2149.07|2150.7|2149.2|2150.7|2149.2|2150.43|2148.93|0
1645808520000|2022-02-25 17:02:00|2150.72|2149.22|2150.99|2149.49|2151.25|2149.75|2150.72|2149.22|0
1645808530000|2022-02-25 17:02:10|2151|2149.5|2152.17|2150.67|2152.17|2150.67|2151|2149.5|0
1645808540000|2022-02-25 17:02:20|2152.05|2150.55|2151.75|2150.25|2152.29|2150.79|2151.75|2150.25|0
1645808550000|2022-02-25 17:02:30|2151.76|2150.26|2152.28|2150.78|2152.28|2150.78|2151.76|2150.26|0
1645808560000|2022-02-25 17:02:40|2152.29|2150.79|2151.77|2150.27|2152.29|2150.79|2151.77|2150.27|0
1645808570000|2022-02-25 17:02:50|2151.64|2150.14|2151.51|2150.01|2151.77|2150.27|2151.37|2149.87|0
1645808580000|2022-02-25 17:03:00|2151.49|2149.99|2150.71|2149.21|2151.49|2149.99|2150.71|2149.21|0
1645808590000|2022-02-25 17:03:10|2150.72|2149.22|2150.97|2149.47|2150.98|2149.48|2150.71|2149.21|0
1645808600000|2022-02-25 17:03:20|2150.96|2149.46|2150.71|2149.21|2150.96|2149.46|2150.19|2148.69|0
1645808610000|2022-02-25 17:03:30|2150.7|2149.2|2150.71|2149.21|2150.71|2149.21|2150.43|2148.93|0
1645808620000|2022-02-25 17:03:40|2150.84|2149.34|2150.71|2149.21|2150.84|2149.34|2150.7|2149.2|0
1645808630000|2022-02-25 17:03:50|2150.84|2149.34|2150.97|2149.47|2150.97|2149.47|2150.84|2149.34|0
1645808640000|2022-02-25 17:04:00|2151.1|2149.6|2150.7|2149.2|2151.24|2149.74|2150.7|2149.2|0
1645808650000|2022-02-25 17:04:10|2150.44|2148.94|2150.42|2148.92|2150.44|2148.94|2150.16|2148.66|0
1645808660000|2022-02-25 17:04:20|2150.68|2149.18|2150.42|2148.92|2150.68|2149.18|2150.41|2148.91|0
1645808670000|2022-02-25 17:04:30|2150.67|2149.17|2150.41|2148.91|2150.69|2149.19|2150.41|2148.91|0
1645808680000|2022-02-25 17:04:40|2150.4|2148.9|2149.6|2148.1|2150.4|2148.9|2149.6|2148.1|0
1645808690000|2022-02-25 17:04:50|2149.61|2148.11|2149.59|2148.09|2149.87|2148.37|2149.58|2148.08|0
1645808700000|2022-02-25 17:05:00|2149.84|2148.34|2149.58|2148.08|2149.86|2148.36|2149.45|2147.95|0
1645808710000|2022-02-25 17:05:10|2149.59|2148.09|2149.45|2147.95|2149.59|2148.09|2149.45|2147.95|0
1645808720000|2022-02-25 17:05:20|2149.44|2147.94|2149.44|2147.94|2149.58|2148.08|2149.31|2147.81|0
1645808730000|2022-02-25 17:05:30|2149.57|2148.07|2149.57|2148.07|2149.83|2148.33|2149.57|2148.07|0
1645808740000|2022-02-25 17:05:40|2149.56|2148.06|2149.81|2148.31|2150.1|2148.6|2149.56|2148.06|0
1645808750000|2022-02-25 17:05:50|2149.82|2148.32|2149.81|2148.31|2149.82|2148.32|2149.81|2148.31|0
1645808760000|2022-02-25 17:06:00|2149.8|2148.3|2149.75|2148.25|2149.81|2148.31|2149.75|2148.25|0
1645808770000|2022-02-25 17:06:10|2149.76|2148.26|2150.02|2148.52|2150.29|2148.79|2149.75|2148.25|0
1645808780000|2022-02-25 17:06:20|2150.15|2148.65|2150.03|2148.53|2150.29|2148.79|2150.02|2148.52|0
1645808790000|2022-02-25 17:06:30|2149.77|2148.27|2149.21|2147.71|2150.03|2148.53|2149.21|2147.71|0
1645808800000|2022-02-25 17:06:40|2149.22|2147.72|2148.97|2147.47|2149.23|2147.73|2148.7|2147.2|0
1645808810000|2022-02-25 17:06:50|2148.96|2147.46|2149.24|2147.74|2149.24|2147.74|2148.96|2147.46|0
1645808820000|2022-02-25 17:07:00|2149.23|2147.73|2149.25|2147.75|2149.51|2148.01|2148.97|2147.47|0
1645808830000|2022-02-25 17:07:10|2149.26|2147.76|2149.26|2147.76|2149.78|2148.28|2149.26|2147.76|0
1645808840000|2022-02-25 17:07:20|2149.25|2147.75|2149.25|2147.75|2149.52|2148.02|2149.25|2147.75|0
1645808850000|2022-02-25 17:07:30|2149.26|2147.76|2149.24|2147.74|2149.26|2147.76|2148.99|2147.49|0
1645808860000|2022-02-25 17:07:40|2149.11|2147.61|2149.24|2147.74|2149.25|2147.75|2148.98|2147.48|0
1645808870000|2022-02-25 17:07:50|2149.23|2147.73|2148.98|2147.48|2149.25|2147.75|2148.97|2147.47|0
1645808880000|2022-02-25 17:08:00|2148.73|2147.23|2149|2147.5|2149|2147.5|2148.73|2147.23|0
1645808890000|2022-02-25 17:08:10|2148.99|2147.49|2148.71|2147.21|2149.26|2147.76|2148.71|2147.21|0
1645808900000|2022-02-25 17:08:20|2148.72|2147.22|2148.44|2146.94|2148.97|2147.47|2148.44|2146.94|0
1645808910000|2022-02-25 17:08:30|2148.45|2146.95|2148.45|2146.95|2148.45|2146.95|2148.18|2146.68|0
1645808920000|2022-02-25 17:08:40|2148.44|2146.94|2148.45|2146.95|2148.46|2146.96|2148.18|2146.68|0
1645808930000|2022-02-25 17:08:50|2148.46|2146.96|2148.31|2146.81|2148.72|2147.22|2148.31|2146.81|0
1645808940000|2022-02-25 17:09:00|2148.18|2146.68|2148.18|2146.68|2148.43|2146.93|2148.16|2146.66|0
1645808950000|2022-02-25 17:09:10|2148.17|2146.67|2148.98|2147.48|2149.11|2147.61|2148.17|2146.67|0
1645808960000|2022-02-25 17:09:20|2148.97|2147.47|2148.17|2146.67|2148.97|2147.47|2148.16|2146.66|0
1645808970000|2022-02-25 17:09:30|2148.16|2146.66|2147.89|2146.39|2148.17|2146.67|2147.89|2146.39|0
1645808980000|2022-02-25 17:09:40|2147.88|2146.38|2147.63|2146.13|2148.15|2146.65|2147.63|2146.13|0
1645808990000|2022-02-25 17:09:50|2147.64|2146.14|2147.64|2146.14|2147.64|2146.14|2147.37|2145.87|0
1645809000000|2022-02-25 17:10:00|2147.63|2146.13|2147.64|2146.14|2147.9|2146.4|2147.37|2145.87|0
1645809010000|2022-02-25 17:10:10|2147.63|2146.13|2147.63|2146.13|2147.63|2146.13|2147.11|2145.61|0
1645809020000|2022-02-25 17:10:20|2147.62|2146.12|2148.57|2147.07|2148.57|2147.07|2147.37|2145.87|0
1645809030000|2022-02-25 17:10:30|2148.7|2147.2|2149.23|2147.73|2149.23|2147.73|2148.7|2147.2|0
1645809040000|2022-02-25 17:10:40|2149.36|2147.86|2149.47|2147.97|2149.5|2148|2148.95|2147.45|0
1645809050000|2022-02-25 17:10:50|2149.48|2147.98|2149.47|2147.97|2149.75|2148.25|2149.47|2147.97|0
1645809060000|2022-02-25 17:11:00|2149.46|2147.96|2149.21|2147.71|2149.61|2148.11|2149.2|2147.7|0
1645809070000|2022-02-25 17:11:10|2149.2|2147.7|2149.99|2148.49|2149.99|2148.49|2149.2|2147.7|0
1645809080000|2022-02-25 17:11:20|2149.86|2148.36|2150.25|2148.75|2150.26|2148.76|2149.86|2148.36|0
1645809090000|2022-02-25 17:11:30|2150.26|2148.76|2149.99|2148.49|2150.26|2148.76|2149.98|2148.48|0
1645809100000|2022-02-25 17:11:40|2150|2148.5|2149.73|2148.23|2150.26|2148.76|2149.73|2148.23|0
1645809110000|2022-02-25 17:11:50|2149.99|2148.49|2149.99|2148.49|2150.25|2148.75|2149.98|2148.48|0
1645809120000|2022-02-25 17:12:00|2150.25|2148.75|2150.13|2148.63|2150.53|2149.03|2149.99|2148.49|0
1645809130000|2022-02-25 17:12:10|2150.12|2148.62|2149.83|2148.33|2150.26|2148.76|2149.71|2148.21|0
1645809140000|2022-02-25 17:12:20|2149.96|2148.46|2149.82|2148.32|2149.96|2148.46|2149.69|2148.19|0
1645809150000|2022-02-25 17:12:30|2149.69|2148.19|2149.69|2148.19|2149.82|2148.32|2149.42|2147.92|0
1645809160000|2022-02-25 17:12:40|2149.68|2148.18|2149.43|2147.93|2149.69|2148.19|2149.16|2147.66|0
1645809170000|2022-02-25 17:12:50|2149.56|2148.06|2149.44|2147.94|2149.7|2148.2|2149.44|2147.94|0
1645809180000|2022-02-25 17:13:00|2149.45|2147.95|2149.44|2147.94|2149.58|2148.08|2149.44|2147.94|0
1645809190000|2022-02-25 17:13:10|2149.57|2148.07|2149.68|2148.18|2149.7|2148.2|2149.16|2147.66|0
1645809200000|2022-02-25 17:13:20|2149.67|2148.17|2149.27|2147.77|2149.67|2148.17|2149.27|2147.77|0
1645809210000|2022-02-25 17:13:30|2149.4|2147.9|2149.14|2147.64|2149.53|2148.03|2149.13|2147.63|0
1645809220000|2022-02-25 17:13:40|2149.13|2147.63|2149.13|2147.63|2149.14|2147.64|2149.13|2147.63|0
1645809230000|2022-02-25 17:13:50|2149.1|2147.6|2148.59|2147.09|2149.1|2147.6|2148.33|2146.83|0
1645809240000|2022-02-25 17:14:00|2148.33|2146.83|2148.88|2147.38|2148.88|2147.38|2148.33|2146.83|0
1645809250000|2022-02-25 17:14:10|2148.87|2147.37|2148.58|2147.08|2148.87|2147.37|2148.32|2146.82|0
1645809260000|2022-02-25 17:14:20|2148.57|2147.07|2148.57|2147.07|2148.58|2147.08|2148.57|2147.07|0
1645809270000|2022-02-25 17:14:30|2148.58|2147.08|2148.57|2147.07|2148.7|2147.2|2148.56|2147.06|0
1645809280000|2022-02-25 17:14:40|2148.56|2147.06|2148.57|2147.07|2148.57|2147.07|2148.56|2147.06|0
1645809290000|2022-02-25 17:14:50|2148.7|2147.2|2148.81|2147.31|2149.08|2147.58|2148.54|2147.04|0
1645809300000|2022-02-25 17:15:00|2148.94|2147.44|2148.81|2147.31|2148.94|2147.44|2148.54|2147.04|0
1645809310000|2022-02-25 17:15:10|2148.8|2147.3|2148.8|2147.3|2149.07|2147.57|2148.8|2147.3|0
1645809320000|2022-02-25 17:15:20|2148.81|2147.31|2148.8|2147.3|2149.07|2147.57|2148.8|2147.3|0
1645809330000|2022-02-25 17:15:30|2148.79|2147.29|2148.8|2147.3|2148.8|2147.3|2148.53|2147.03|0
1645809340000|2022-02-25 17:15:40|2148.81|2147.31|2148.83|2147.33|2149.1|2147.6|2148.8|2147.3|0
1645809350000|2022-02-25 17:15:50|2148.44|2146.94|2148.58|2147.08|2148.58|2147.08|2148.31|2146.81|0
1645809360000|2022-02-25 17:16:00|2148.45|2146.95|2148.59|2147.09|2148.59|2147.09|2148.32|2146.82|0
1645809370000|2022-02-25 17:16:10|2148.6|2147.1|2148.33|2146.83|2148.6|2147.1|2148.32|2146.82|0
1645809380000|2022-02-25 17:16:20|2148.34|2146.84|2148.31|2146.81|2148.6|2147.1|2148.19|2146.69|0
1645809390000|2022-02-25 17:16:30|2148.3|2146.8|2148.58|2147.08|2148.58|2147.08|2148.3|2146.8|0
1645809400000|2022-02-25 17:16:40|2148.71|2147.21|2148.97|2147.47|2149.11|2147.61|2148.71|2147.21|0
1645809410000|2022-02-25 17:16:50|2149.1|2147.6|2149.11|2147.61|2149.26|2147.76|2148.84|2147.34|0
1645809420000|2022-02-25 17:17:00|2149.12|2147.62|2148.87|2147.37|2149.12|2147.62|2148.73|2147.23|0
1645809430000|2022-02-25 17:17:10|2149.13|2147.63|2149.4|2147.9|2149.41|2147.91|2148.99|2147.49|0
1645809440000|2022-02-25 17:17:20|2149.53|2148.03|2150.2|2148.7|2150.2|2148.7|2149.53|2148.03|0
1645809450000|2022-02-25 17:17:30|2150.21|2148.71|2150.46|2148.96|2150.47|2148.97|2150.21|2148.71|0
1645809460000|2022-02-25 17:17:40|2150.45|2148.95|2150.46|2148.96|2150.73|2149.23|2150.45|2148.95|0
1645809470000|2022-02-25 17:17:50|2149.95|2148.45|2150.21|2148.71|2150.21|2148.71|2149.94|2148.44|0
1645809480000|2022-02-25 17:18:00|2150.47|2148.97|2150.48|2148.98|2150.48|2148.98|2150.08|2148.58|0
1645809490000|2022-02-25 17:18:10|2150.47|2148.97|2149.94|2148.44|2150.47|2148.97|2149.93|2148.43|0
1645809500000|2022-02-25 17:18:20|2149.93|2148.43|2149.67|2148.17|2149.94|2148.44|2149.67|2148.17|0
1645809510000|2022-02-25 17:18:30|2149.68|2148.18|2150.21|2148.71|2150.21|2148.71|2149.68|2148.18|0
1645809520000|2022-02-25 17:18:40|2150.22|2148.72|2150.73|2149.23|2150.74|2149.24|2150.22|2148.72|0
1645809530000|2022-02-25 17:18:50|2150.72|2149.22|2150.44|2148.94|2150.72|2149.22|2150.18|2148.68|0
1645809540000|2022-02-25 17:19:00|2150.31|2148.81|2150.45|2148.95|2150.58|2149.08|2150.31|2148.81|0
1645809550000|2022-02-25 17:19:10|2150.46|2148.96|2150.72|2149.22|2150.72|2149.22|2150.45|2148.95|0
1645809560000|2022-02-25 17:19:20|2150.71|2149.21|2150.72|2149.22|2150.72|2149.22|2150.58|2149.08|0
1645809580000|2022-02-25 17:19:40|2150.73|2149.23|2150.74|2149.24|2150.74|2149.24|2150.72|2149.22|0
1645809590000|2022-02-25 17:19:50|2151|2149.5|2150.46|2148.96|2151|2149.5|2150.45|2148.95|0
1645809600000|2022-02-25 17:20:00|2150.72|2149.22|2150.45|2148.95|2150.73|2149.23|2150.45|2148.95|0
1645809610000|2022-02-25 17:20:10|2150.44|2148.94|2149.76|2148.26|2150.45|2148.95|2149.76|2148.26|0
1645809620000|2022-02-25 17:20:20|2149.89|2148.39|2149.63|2148.13|2150.16|2148.66|2149.63|2148.13|0
1645809630000|2022-02-25 17:20:30|2149.62|2148.12|2150.16|2148.66|2150.16|2148.66|2149.62|2148.12|0
1645809640000|2022-02-25 17:20:40|2150.15|2148.65|2149.75|2148.25|2150.15|2148.65|2149.75|2148.25|0
1645809650000|2022-02-25 17:20:50|2149.62|2148.12|2149.36|2147.86|2149.62|2148.12|2149.35|2147.85|0
1645809660000|2022-02-25 17:21:00|2149.35|2147.85|2149.63|2148.13|2149.63|2148.13|2149.35|2147.85|0
1645809670000|2022-02-25 17:21:10|2149.62|2148.12|2149.36|2147.86|2149.63|2148.13|2149.36|2147.86|0
1645809680000|2022-02-25 17:21:20|2149.23|2147.73|2149.36|2147.86|2149.37|2147.87|2149.1|2147.6|0
1645809690000|2022-02-25 17:21:30|2149.23|2147.73|2149.08|2147.58|2149.37|2147.87|2148.94|2147.44|0
1645809700000|2022-02-25 17:21:40|2149.09|2147.59|2149.35|2147.85|2149.35|2147.85|2149.08|2147.58|0
1645809710000|2022-02-25 17:21:50|2149.36|2147.86|2149.36|2147.86|2149.36|2147.86|2149.35|2147.85|0
1645809720000|2022-02-25 17:22:00|2149.62|2148.12|2149.36|2147.86|2149.76|2148.26|2149.35|2147.85|0
1645809730000|2022-02-25 17:22:10|2149.37|2147.87|2149.37|2147.87|2149.63|2148.13|2149.36|2147.86|0
1645809740000|2022-02-25 17:22:20|2149.76|2148.26|2149.09|2147.59|2149.9|2148.4|2149.09|2147.59|0
1645809750000|2022-02-25 17:22:30|2149.08|2147.58|2148.82|2147.32|2149.09|2147.59|2148.81|2147.31|0
1645809760000|2022-02-25 17:22:40|2148.81|2147.31|2148.56|2147.06|2149.09|2147.59|2148.56|2147.06|0
1645809770000|2022-02-25 17:22:50|2148.57|2147.07|2149.09|2147.59|2149.1|2147.6|2148.57|2147.07|0
1645809780000|2022-02-25 17:23:00|2149.1|2147.6|2148.83|2147.33|2149.11|2147.61|2148.83|2147.33|0
1645809790000|2022-02-25 17:23:10|2148.57|2147.07|2148.32|2146.82|2148.84|2147.34|2148.31|2146.81|0
1645809800000|2022-02-25 17:23:20|2148.31|2146.81|2148.58|2147.08|2148.58|2147.08|2148.31|2146.81|0
1645809810000|2022-02-25 17:23:30|2148.57|2147.07|2148.57|2147.07|2148.58|2147.08|2148.57|2147.07|0
1645809820000|2022-02-25 17:23:40|2148.58|2147.08|2148.58|2147.08|2148.84|2147.34|2148.58|2147.08|0
1645809830000|2022-02-25 17:23:50|2148.57|2147.07|2148.85|2147.35|2149.11|2147.61|2148.57|2147.07|0
1645809840000|2022-02-25 17:24:00|2148.84|2147.34|2148.84|2147.34|2149.12|2147.62|2148.84|2147.34|0
1645809850000|2022-02-25 17:24:10|2148.85|2147.35|2148.84|2147.34|2148.85|2147.35|2148.84|2147.34|0
1645809860000|2022-02-25 17:24:20|2148.58|2147.08|2148.84|2147.34|2148.84|2147.34|2148.58|2147.08|0
1645809870000|2022-02-25 17:24:30|2148.85|2147.35|2148.71|2147.21|2149.11|2147.61|2148.71|2147.21|0
1645809880000|2022-02-25 17:24:40|2148.72|2147.22|2148.85|2147.35|2148.85|2147.35|2148.58|2147.08|0
1645809890000|2022-02-25 17:24:50|2148.86|2147.36|2148.87|2147.37|2149|2147.5|2148.73|2147.23|0
1645809900000|2022-02-25 17:25:00|2148.86|2147.36|2148.34|2146.84|2148.86|2147.36|2148.19|2146.69|0
1645809910000|2022-02-25 17:25:10|2148.35|2146.85|2148.34|2146.84|2148.61|2147.11|2148.2|2146.7|0
1645809920000|2022-02-25 17:25:20|2148.33|2146.83|2148.34|2146.84|2148.34|2146.84|2148.2|2146.7|0
1645809930000|2022-02-25 17:25:30|2148.47|2146.97|2148.88|2147.38|2148.88|2147.38|2148.47|2146.97|0
1645809940000|2022-02-25 17:25:40|2148.87|2147.37|2149.4|2147.9|2149.4|2147.9|2148.87|2147.37|0
1645809950000|2022-02-25 17:25:50|2149.39|2147.89|2149.93|2148.43|2149.93|2148.43|2149.39|2147.89|0
1645809960000|2022-02-25 17:26:00|2149.92|2148.42|2150.07|2148.57|2150.21|2148.71|2149.92|2148.42|0
1645809970000|2022-02-25 17:26:10|2149.94|2148.44|2149.94|2148.44|2149.94|2148.44|2149.93|2148.43|0
1645809980000|2022-02-25 17:26:20|2150.2|2148.7|2150.61|2149.11|2150.61|2149.11|2150.2|2148.7|0
1645809990000|2022-02-25 17:26:30|2150.49|2148.99|2150.76|2149.26|2150.76|2149.26|2150.49|2148.99|0
1645810000000|2022-02-25 17:26:40|2151.02|2149.52|2150.63|2149.13|2151.02|2149.52|2150.49|2148.99|0
1645810010000|2022-02-25 17:26:50|2150.5|2149|2150.37|2148.87|2150.78|2149.28|2150.37|2148.87|0
1645810020000|2022-02-25 17:27:00|2150.24|2148.74|2150.78|2149.28|2150.78|2149.28|2150.24|2148.74|0
1645810030000|2022-02-25 17:27:10|2150.65|2149.15|2150.78|2149.28|2150.78|2149.28|2150.51|2149.01|0
1645810040000|2022-02-25 17:27:20|2150.79|2149.29|2150.79|2149.29|2151.05|2149.55|2150.78|2149.28|0
1645810050000|2022-02-25 17:27:30|2151.04|2149.54|2150.51|2149.01|2151.05|2149.55|2150.5|2149|0
1645810060000|2022-02-25 17:27:40|2150.64|2149.14|2151.04|2149.54|2151.05|2149.55|2150.64|2149.14|0
1645810070000|2022-02-25 17:27:50|2150.91|2149.41|2150.8|2149.3|2150.91|2149.41|2150.78|2149.28|0
1645810080000|2022-02-25 17:28:00|2150.81|2149.31|2150.8|2149.3|2150.81|2149.31|2150.54|2149.04|0
1645810090000|2022-02-25 17:28:10|2150.81|2149.31|2150.81|2149.31|2150.81|2149.31|2150.54|2149.04|0
1645810100000|2022-02-25 17:28:20|2150.8|2149.3|2150.79|2149.29|2150.8|2149.3|2150.54|2149.04|0
1645810110000|2022-02-25 17:28:30|2150.81|2149.31|2150.81|2149.31|2151.06|2149.56|2150.81|2149.31|0
1645810120000|2022-02-25 17:28:40|2150.94|2149.44|2150.56|2149.06|2151.07|2149.57|2150.56|2149.06|0
1645810130000|2022-02-25 17:28:50|2150.55|2149.05|2150.56|2149.06|2150.83|2149.33|2150.55|2149.05|0
1645810140000|2022-02-25 17:29:00|2150.43|2148.93|2151.1|2149.6|2151.1|2149.6|2150.43|2148.93|0
1645810150000|2022-02-25 17:29:10|2150.84|2149.34|2150.85|2149.35|2150.85|2149.35|2150.58|2149.08|0
1645810160000|2022-02-25 17:29:20|2150.59|2149.09|2150.58|2149.08|2150.72|2149.22|2150.32|2148.82|0
1645810170000|2022-02-25 17:29:30|2150.57|2149.07|2150.57|2149.07|2150.58|2149.08|2150.44|2148.94|0
1645810180000|2022-02-25 17:29:40|2150.58|2149.08|2150.58|2149.08|2150.71|2149.21|2150.57|2149.07|0
1645810190000|2022-02-25 17:29:50|2150.59|2149.09|2150.7|2149.2|2150.85|2149.35|2150.57|2149.07|0
1645810200000|2022-02-25 17:30:00|2150.71|2149.21|2151.13|2149.63|2151.13|2149.63|2150.71|2149.21|0
1645810210000|2022-02-25 17:30:10|2151.14|2149.64|2150.85|2149.35|2151.14|2149.64|2150.85|2149.35|0
1645810220000|2022-02-25 17:30:20|2150.86|2149.36|2151.12|2149.62|2151.12|2149.62|2150.85|2149.35|0
1645810230000|2022-02-25 17:30:30|2151.11|2149.61|2151.12|2149.62|2151.12|2149.62|2150.85|2149.35|0
1645810240000|2022-02-25 17:30:40|2151.11|2149.61|2151.38|2149.88|2151.39|2149.89|2150.98|2149.48|0
1645810250000|2022-02-25 17:30:50|2151.12|2149.62|2151.92|2150.42|2151.92|2150.42|2151.12|2149.62|0
1645810260000|2022-02-25 17:31:00|2151.91|2150.41|2151.92|2150.42|2151.92|2150.42|2151.79|2150.29|0
1645810270000|2022-02-25 17:31:10|2151.91|2150.41|2151.92|2150.42|2152.05|2150.55|2151.91|2150.41|0
1645810280000|2022-02-25 17:31:20|2151.91|2150.41|2151.91|2150.41|2151.92|2150.42|2151.64|2150.14|0
1645810290000|2022-02-25 17:31:30|2151.9|2150.4|2151.37|2149.87|2151.9|2150.4|2151.1|2149.6|0
1645810300000|2022-02-25 17:31:40|2151.36|2149.86|2151.58|2150.08|2151.58|2150.08|2151.04|2149.54|0
1645810310000|2022-02-25 17:31:50|2151.59|2150.09|2151.58|2150.08|2151.59|2150.09|2151.31|2149.81|0
1645810320000|2022-02-25 17:32:00|2151.59|2150.09|2151.83|2150.33|2152.11|2150.61|2151.58|2150.08|0
1645810330000|2022-02-25 17:32:10|2151.7|2150.2|2151.83|2150.33|2151.83|2150.33|2151.7|2150.2|0
1645810340000|2022-02-25 17:32:20|2151.82|2150.32|2151.84|2150.34|2151.97|2150.47|2151.82|2150.32|0
1645810350000|2022-02-25 17:32:30|2151.83|2150.33|2151.84|2150.34|2151.84|2150.34|2151.83|2150.33|0
1645810360000|2022-02-25 17:32:40|2152.1|2150.6|2152.64|2151.14|2152.64|2151.14|2151.84|2150.34|0
1645810370000|2022-02-25 17:32:50|2152.65|2151.15|2152.51|2151.01|2152.65|2151.15|2152.38|2150.88|0
1645810380000|2022-02-25 17:33:00|2152.64|2151.14|2152.95|2151.45|2152.95|2151.45|2152.39|2150.89|0
1645810390000|2022-02-25 17:33:10|2153.21|2151.71|2152.95|2151.45|2153.22|2151.72|2152.94|2151.44|0
1645810400000|2022-02-25 17:33:20|2152.82|2151.32|2152.95|2151.45|2152.95|2151.45|2152.69|2151.19|0
1645810410000|2022-02-25 17:33:30|2152.94|2151.44|2152.68|2151.18|2152.95|2151.45|2152.68|2151.18|0
1645810420000|2022-02-25 17:33:40|2152.69|2151.19|2153.22|2151.72|2153.22|2151.72|2152.68|2151.18|0
1645810430000|2022-02-25 17:33:50|2153.23|2151.73|2153.23|2151.73|2153.23|2151.73|2153.22|2151.72|0
1645810440000|2022-02-25 17:34:00|2153.22|2151.72|2153.23|2151.73|2153.23|2151.73|2153.22|2151.72|0
1645810450000|2022-02-25 17:34:10|2153.22|2151.72|2152.95|2151.45|2153.22|2151.72|2152.95|2151.45|0
1645810460000|2022-02-25 17:34:20|2152.69|2151.19|2152.17|2150.67|2152.69|2151.19|2152.17|2150.67|0
1645810470000|2022-02-25 17:34:30|2151.79|2150.29|2151.92|2150.42|2151.92|2150.42|2151.65|2150.15|0
1645810480000|2022-02-25 17:34:40|2151.91|2150.41|2151.92|2150.42|2151.92|2150.42|2151.91|2150.41|0
1645810490000|2022-02-25 17:34:50|2152.17|2150.67|2152.44|2150.94|2152.7|2151.2|2152.17|2150.67|0
1645810500000|2022-02-25 17:35:00|2152.18|2150.68|2152.44|2150.94|2152.71|2151.21|2152.18|2150.68|0
1645810510000|2022-02-25 17:35:10|2152.45|2150.95|2152.45|2150.95|2152.45|2150.95|2152.44|2150.94|0
1645810520000|2022-02-25 17:35:20|2152.19|2150.69|2152.19|2150.69|2152.45|2150.95|2152.18|2150.68|0
1645810530000|2022-02-25 17:35:30|2152.2|2150.7|2152.2|2150.7|2152.2|2150.7|2152.19|2150.69|0
1645810550000|2022-02-25 17:35:50|2151.94|2150.44|2152.2|2150.7|2152.2|2150.7|2151.94|2150.44|0
1645810560000|2022-02-25 17:36:00|2152.19|2150.69|2152.19|2150.69|2152.21|2150.71|2151.93|2150.43|0
1645810570000|2022-02-25 17:36:10|2152.2|2150.7|2152.45|2150.95|2152.58|2151.08|2152.2|2150.7|0
1645810580000|2022-02-25 17:36:20|2152.44|2150.94|2152.44|2150.94|2152.58|2151.08|2152.44|2150.94|0
1645810590000|2022-02-25 17:36:30|2152.45|2150.95|2152.18|2150.68|2152.45|2150.95|2151.92|2150.42|0
1645810600000|2022-02-25 17:36:40|2152.17|2150.67|2151.91|2150.41|2152.18|2150.68|2151.91|2150.41|0
1645810610000|2022-02-25 17:36:50|2151.9|2150.4|2151.9|2150.4|2151.91|2150.41|2151.9|2150.4|0
1645810620000|2022-02-25 17:37:00|2151.91|2150.41|2151.1|2149.6|2151.91|2150.41|2151.1|2149.6|0
1645810630000|2022-02-25 17:37:10|2151.09|2149.59|2150.97|2149.47|2151.09|2149.59|2150.96|2149.46|0
1645810640000|2022-02-25 17:37:20|2151.1|2149.6|2150.96|2149.46|2151.1|2149.6|2150.83|2149.33|0
1645810650000|2022-02-25 17:37:30|2151.09|2149.59|2150.82|2149.32|2151.09|2149.59|2150.56|2149.06|0
1645810660000|2022-02-25 17:37:40|2150.57|2149.07|2150.69|2149.19|2150.83|2149.33|2150.56|2149.06|0
1645810670000|2022-02-25 17:37:50|2150.82|2149.32|2150.57|2149.07|2150.82|2149.32|2150.55|2149.05|0
1645810680000|2022-02-25 17:38:00|2150.82|2149.32|2150.69|2149.19|2151.09|2149.59|2150.56|2149.06|0
1645810690000|2022-02-25 17:38:10|2150.56|2149.06|2151.09|2149.59|2151.1|2149.6|2150.55|2149.05|0
1645810700000|2022-02-25 17:38:20|2151.08|2149.58|2150.68|2149.18|2151.08|2149.58|2150.68|2149.18|0
1645810710000|2022-02-25 17:38:30|2150.81|2149.31|2150.81|2149.31|2150.82|2149.32|2150.56|2149.06|0
1645810720000|2022-02-25 17:38:40|2150.82|2149.32|2150.68|2149.18|2150.95|2149.45|2150.68|2149.18|0
1645810730000|2022-02-25 17:38:50|2150.81|2149.31|2151.33|2149.83|2151.33|2149.83|2150.68|2149.18|0
1645810740000|2022-02-25 17:39:00|2151.34|2149.84|2151.33|2149.83|2151.34|2149.84|2151.07|2149.57|0
1645810750000|2022-02-25 17:39:10|2151.34|2149.84|2150.81|2149.31|2151.34|2149.84|2150.81|2149.31|0
1645810760000|2022-02-25 17:39:20|2150.82|2149.32|2150.82|2149.32|2150.95|2149.45|2150.81|2149.31|0
1645810770000|2022-02-25 17:39:30|2151.08|2149.58|2151.34|2149.84|2151.34|2149.84|2151.08|2149.58|0
1645810780000|2022-02-25 17:39:40|2151.35|2149.85|2151.35|2149.85|2151.35|2149.85|2151.35|2149.85|0
1645810790000|2022-02-25 17:39:50|2151.48|2149.98|2151.23|2149.73|2151.62|2150.12|2151.23|2149.73|0
1645810800000|2022-02-25 17:40:00|2151.1|2149.6|2151.5|2150|2151.63|2150.13|2151.1|2149.6|0
1645810810000|2022-02-25 17:40:10|2151.63|2150.13|2151.9|2150.4|2151.91|2150.41|2151.63|2150.13|0
1645810820000|2022-02-25 17:40:20|2151.91|2150.41|2152.16|2150.66|2152.17|2150.67|2151.91|2150.41|0
1645810830000|2022-02-25 17:40:30|2152.29|2150.79|2152.29|2150.79|2152.42|2150.92|2152.15|2150.65|0
1645810840000|2022-02-25 17:40:40|2152.42|2150.92|2152.43|2150.93|2152.43|2150.93|2152.29|2150.79|0
1645810850000|2022-02-25 17:40:50|2152.56|2151.06|2152.69|2151.19|2152.96|2151.46|2152.43|2150.93|0
1645810860000|2022-02-25 17:41:00|2152.7|2151.2|2152.44|2150.94|2152.83|2151.33|2152.43|2150.93|0
1645810870000|2022-02-25 17:41:10|2152.43|2150.93|2152.17|2150.67|2152.43|2150.93|2152.17|2150.67|0
1645810880000|2022-02-25 17:41:20|2152.19|2150.69|2152.18|2150.68|2152.19|2150.69|2152.18|2150.68|0
1645810890000|2022-02-25 17:41:30|2152.19|2150.69|2152.19|2150.69|2152.2|2150.7|2152.18|2150.68|0
1645810900000|2022-02-25 17:41:40|2152.2|2150.7|2152.2|2150.7|2152.2|2150.7|2152.19|2150.69|0
1645810910000|2022-02-25 17:41:50|2152.19|2150.69|2151.93|2150.43|2152.19|2150.69|2151.92|2150.42|0
1645810920000|2022-02-25 17:42:00|2151.92|2150.42|2151.52|2150.02|2151.92|2150.42|2151.52|2150.02|0
1645810930000|2022-02-25 17:42:10|2151.65|2150.15|2151.39|2149.89|2151.65|2150.15|2151.39|2149.89|0
1645810940000|2022-02-25 17:42:20|2151.38|2149.88|2151.12|2149.62|2151.39|2149.89|2151.12|2149.62|0
1645810950000|2022-02-25 17:42:30|2151.38|2149.88|2151.13|2149.63|2151.38|2149.88|2150.87|2149.37|0
1645810960000|2022-02-25 17:42:40|2151.12|2149.62|2151.13|2149.63|2151.13|2149.63|2151.12|2149.62|0
1645810970000|2022-02-25 17:42:50|2151.12|2149.62|2150.87|2149.37|2151.12|2149.62|2150.87|2149.37|0
1645810980000|2022-02-25 17:43:00|2150.86|2149.36|2150.86|2149.36|2150.87|2149.37|2150.72|2149.22|0
1645810990000|2022-02-25 17:43:10|2151.12|2149.62|2151.12|2149.62|2151.12|2149.62|2150.86|2149.36|0
1645811000000|2022-02-25 17:43:20|2150.99|2149.49|2151.12|2149.62|2151.13|2149.63|2150.86|2149.36|0
1645811010000|2022-02-25 17:43:30|2151.11|2149.61|2150.84|2149.34|2151.11|2149.61|2150.58|2149.08|0
1645811020000|2022-02-25 17:43:40|2150.85|2149.35|2150.84|2149.34|2150.85|2149.35|2150.84|2149.34|0
1645811030000|2022-02-25 17:43:50|2150.97|2149.47|2151.11|2149.61|2151.11|2149.61|2150.97|2149.47|0
1645811040000|2022-02-25 17:44:00|2151.12|2149.62|2151.38|2149.88|2151.64|2150.14|2151.12|2149.62|0
1645811050000|2022-02-25 17:44:10|2151.39|2149.89|2151.65|2150.15|2151.78|2150.28|2151.39|2149.89|0
1645811060000|2022-02-25 17:44:20|2151.64|2150.14|2151.65|2150.15|2151.65|2150.15|2151.52|2150.02|0
1645811070000|2022-02-25 17:44:30|2151.39|2149.89|2151.4|2149.9|2151.4|2149.9|2151.39|2149.89|0
1645811080000|2022-02-25 17:44:40|2151.41|2149.91|2151.65|2150.15|2151.67|2150.17|2151.41|2149.91|0
1645811090000|2022-02-25 17:44:50|2151.53|2150.03|2151.65|2150.15|2151.66|2150.16|2151.4|2149.9|0
1645811100000|2022-02-25 17:45:00|2151.66|2150.16|2151.65|2150.15|2151.79|2150.29|2151.65|2150.15|0
1645811110000|2022-02-25 17:45:10|2151.66|2150.16|2151.67|2150.17|2151.93|2150.43|2151.66|2150.16|0
1645811120000|2022-02-25 17:45:20|2151.66|2150.16|2151.4|2149.9|2151.66|2150.16|2151.4|2149.9|0
1645811130000|2022-02-25 17:45:30|2151.39|2149.89|2151.66|2150.16|2151.66|2150.16|2151.12|2149.62|0
1645811140000|2022-02-25 17:45:40|2151.65|2150.15|2151.12|2149.62|2151.65|2150.15|2151.12|2149.62|0
1645811150000|2022-02-25 17:45:50|2151.13|2149.63|2151.14|2149.64|2151.14|2149.64|2150.87|2149.37|0
1645811160000|2022-02-25 17:46:00|2151.15|2149.65|2151.16|2149.66|2151.16|2149.66|2151.15|2149.65|0
1645811170000|2022-02-25 17:46:10|2151.28|2149.78|2150.89|2149.39|2151.28|2149.78|2150.88|2149.38|0
1645811180000|2022-02-25 17:46:20|2151.15|2149.65|2151.28|2149.78|2151.28|2149.78|2151.15|2149.65|0
1645811190000|2022-02-25 17:46:30|2151.41|2149.91|2151.14|2149.64|2151.41|2149.91|2151.14|2149.64|0
1645811210000|2022-02-25 17:46:50|2151.13|2149.63|2151.13|2149.63|2151.14|2149.64|2151.13|2149.63|0
1645811220000|2022-02-25 17:47:00|2150.87|2149.37|2151.13|2149.63|2151.13|2149.63|2150.61|2149.11|0
1645811230000|2022-02-25 17:47:10|2151.01|2149.51|2150.88|2149.38|2151.14|2149.64|2150.87|2149.37|0
1645811240000|2022-02-25 17:47:20|2150.87|2149.37|2150.74|2149.24|2150.87|2149.37|2150.61|2149.11|0
1645811250000|2022-02-25 17:47:30|2150.87|2149.37|2150.62|2149.12|2150.88|2149.38|2150.6|2149.1|0
1645811260000|2022-02-25 17:47:40|2150.61|2149.11|2150.47|2148.97|2150.61|2149.11|2150.47|2148.97|0
1645811270000|2022-02-25 17:47:50|2150.34|2148.84|2150.34|2148.84|2150.61|2149.11|2150.34|2148.84|0
1645811280000|2022-02-25 17:48:00|2150.08|2148.58|2150.62|2149.12|2150.64|2149.14|2150.08|2148.58|0
1645811290000|2022-02-25 17:48:10|2150.61|2149.11|2150.64|2149.14|2150.64|2149.14|2150.09|2148.59|0
1645811300000|2022-02-25 17:48:20|2150.63|2149.13|2150.37|2148.87|2150.64|2149.14|2150.36|2148.86|0
1645811310000|2022-02-25 17:48:30|2150.5|2149|2150.22|2148.72|2150.62|2149.12|2150.22|2148.72|0
1645811320000|2022-02-25 17:48:40|2150.35|2148.85|2150.36|2148.86|2150.36|2148.86|2150.35|2148.85|0
1645811330000|2022-02-25 17:48:50|2150.49|2148.99|2150.62|2149.12|2150.88|2149.38|2150.49|2148.99|0
1645811340000|2022-02-25 17:49:00|2150.61|2149.11|2149.94|2148.44|2150.61|2149.11|2149.82|2148.32|0
1645811350000|2022-02-25 17:49:10|2150.07|2148.57|2149.81|2148.31|2150.21|2148.71|2149.68|2148.18|0
1645811360000|2022-02-25 17:49:20|2149.8|2148.3|2149.55|2148.05|2149.81|2148.31|2149.55|2148.05|0
1645811370000|2022-02-25 17:49:30|2149.29|2147.79|2149.03|2147.53|2149.55|2148.05|2148.77|2147.27|0
1645811380000|2022-02-25 17:49:40|2149.02|2147.52|2148.75|2147.25|2149.02|2147.52|2148.49|2146.99|0
1645811390000|2022-02-25 17:49:50|2148.49|2146.99|2148.21|2146.71|2148.49|2146.99|2148.21|2146.71|0
1645811400000|2022-02-25 17:50:00|2148.22|2146.72|2147.92|2146.42|2148.22|2146.72|2147.92|2146.42|0
1645811410000|2022-02-25 17:50:10|2147.91|2146.41|2147.38|2145.88|2147.92|2146.42|2147.38|2145.88|0
1645811420000|2022-02-25 17:50:20|2147.39|2145.89|2147.64|2146.14|2147.64|2146.14|2147.37|2145.87|0
1645811430000|2022-02-25 17:50:30|2147.65|2146.15|2147.92|2146.42|2148.18|2146.68|2147.65|2146.15|0
1645811440000|2022-02-25 17:50:40|2147.91|2146.41|2147.92|2146.42|2147.92|2146.42|2147.65|2146.15|0
1645811450000|2022-02-25 17:50:50|2147.93|2146.43|2147.66|2146.16|2147.93|2146.43|2147.66|2146.16|0
1645811460000|2022-02-25 17:51:00|2147.67|2146.17|2147.39|2145.89|2147.67|2146.17|2147.39|2145.89|0
1645811470000|2022-02-25 17:51:10|2147.38|2145.88|2147.37|2145.87|2147.38|2145.88|2147.11|2145.61|0
1645811480000|2022-02-25 17:51:20|2147.36|2145.86|2147.35|2145.85|2147.37|2145.87|2147.1|2145.6|0
1645811490000|2022-02-25 17:51:30|2147.36|2145.86|2147.37|2145.87|2147.49|2145.99|2147.35|2145.85|0
1645811500000|2022-02-25 17:51:40|2147.36|2145.86|2147.1|2145.6|2147.37|2145.87|2147.1|2145.6|0
1645811510000|2022-02-25 17:51:50|2147.09|2145.59|2146.83|2145.33|2147.36|2145.86|2146.83|2145.33|0
1645811520000|2022-02-25 17:52:00|2146.57|2145.07|2146.86|2145.36|2146.86|2145.36|2146.56|2145.06|0
1645811530000|2022-02-25 17:52:10|2146.85|2145.35|2146.98|2145.48|2147.12|2145.62|2146.85|2145.35|0
1645811540000|2022-02-25 17:52:20|2147.11|2145.61|2145.9|2144.4|2147.11|2145.61|2145.9|2144.4|0
1645811550000|2022-02-25 17:52:30|2146.03|2144.53|2146.3|2144.8|2146.44|2144.94|2146.03|2144.53|0
1645811560000|2022-02-25 17:52:40|2146.31|2144.81|2146.05|2144.55|2146.31|2144.81|2146.04|2144.54|0
1645811570000|2022-02-25 17:52:50|2146.04|2144.54|2146.05|2144.55|2146.05|2144.55|2145.77|2144.27|0
1645811580000|2022-02-25 17:53:00|2146.31|2144.81|2146.45|2144.95|2146.58|2145.08|2146.04|2144.54|0
1645811590000|2022-02-25 17:53:10|2146.58|2145.08|2146.58|2145.08|2146.59|2145.09|2146.58|2145.08|0
1645811600000|2022-02-25 17:53:20|2146.45|2144.95|2146.86|2145.36|2146.86|2145.36|2146.31|2144.81|0
1645811610000|2022-02-25 17:53:30|2146.85|2145.35|2146.72|2145.22|2146.86|2145.36|2146.72|2145.22|0
1645811620000|2022-02-25 17:53:40|2146.59|2145.09|2146.84|2145.34|2147.11|2145.61|2146.58|2145.08|0
1645811630000|2022-02-25 17:53:50|2146.85|2145.35|2147.1|2145.6|2147.1|2145.6|2146.84|2145.34|0
1645811640000|2022-02-25 17:54:00|2146.85|2145.35|2147.11|2145.61|2147.11|2145.61|2146.83|2145.33|0
1645811650000|2022-02-25 17:54:10|2147.1|2145.6|2147.11|2145.61|2147.11|2145.61|2147.1|2145.6|0
1645811660000|2022-02-25 17:54:20|2147.1|2145.6|2146.01|2144.51|2147.1|2145.6|2145.74|2144.24|0
1645811670000|2022-02-25 17:54:30|2146|2144.5|2145.45|2143.95|2146|2144.5|2145.45|2143.95|0
1645811680000|2022-02-25 17:54:40|2145.19|2143.69|2145.18|2143.68|2145.45|2143.95|2145.18|2143.68|0
1645811690000|2022-02-25 17:54:50|2145.19|2143.69|2144.93|2143.43|2145.19|2143.69|2144.92|2143.42|0
1645811700000|2022-02-25 17:55:00|2144.92|2143.42|2144.53|2143.03|2145.46|2143.96|2144.53|2143.03|0
1645811710000|2022-02-25 17:55:10|2144.66|2143.16|2144.38|2142.88|2144.67|2143.17|2144.11|2142.61|0
1645811720000|2022-02-25 17:55:20|2144.37|2142.87|2143.31|2141.81|2144.37|2142.87|2143.31|2141.81|0
1645811730000|2022-02-25 17:55:30|2143.57|2142.07|2143.83|2142.33|2143.83|2142.33|2143.29|2141.79|0
1645811740000|2022-02-25 17:55:40|2143.7|2142.2|2144.09|2142.59|2144.1|2142.6|2143.7|2142.2|0
1645811750000|2022-02-25 17:55:50|2144.08|2142.58|2144.09|2142.59|2144.09|2142.59|2144.08|2142.58|0
1645811760000|2022-02-25 17:56:00|2144.1|2142.6|2144.88|2143.38|2145.15|2143.65|2144.1|2142.6|0
1645811770000|2022-02-25 17:56:10|2144.87|2143.37|2144.34|2142.84|2144.87|2143.37|2144.34|2142.84|0
1645811780000|2022-02-25 17:56:20|2144.35|2142.85|2143.93|2142.43|2144.61|2143.11|2143.79|2142.29|0
1645811790000|2022-02-25 17:56:30|2143.8|2142.3|2144.32|2142.82|2144.6|2143.1|2143.79|2142.29|0
1645811800000|2022-02-25 17:56:40|2144.06|2142.56|2144.46|2142.96|2144.6|2143.1|2144.06|2142.56|0
1645811810000|2022-02-25 17:56:50|2144.34|2142.84|2143.52|2142.02|2144.6|2143.1|2143.38|2141.88|0
1645811820000|2022-02-25 17:57:00|2143.53|2142.03|2144.09|2142.59|2144.09|2142.59|2143.53|2142.03|0
1645811830000|2022-02-25 17:57:10|2144.35|2142.85|2145.16|2143.66|2145.17|2143.67|2144.35|2142.85|0
1645811840000|2022-02-25 17:57:20|2145.17|2143.67|2145.15|2143.65|2145.17|2143.67|2144.89|2143.39|0
1645811850000|2022-02-25 17:57:30|2144.9|2143.4|2144.85|2143.35|2145.14|2143.64|2144.74|2143.24|0
1645811860000|2022-02-25 17:57:40|2144.86|2143.36|2145.11|2143.61|2145.11|2143.61|2144.85|2143.35|0
1645811870000|2022-02-25 17:57:50|2145.12|2143.62|2145.1|2143.6|2145.38|2143.88|2145.1|2143.6|0
1645811880000|2022-02-25 17:58:00|2144.97|2143.47|2145.66|2144.16|2145.66|2144.16|2144.96|2143.46|0
1645811890000|2022-02-25 17:58:10|2145.53|2144.03|2145.39|2143.89|2145.93|2144.43|2145.11|2143.61|0
1645811900000|2022-02-25 17:58:20|2145.38|2143.88|2145.11|2143.61|2145.65|2144.15|2145.11|2143.61|0
1645811910000|2022-02-25 17:58:30|2145.24|2143.74|2145.09|2143.59|2145.24|2143.74|2145.09|2143.59|0
1645811920000|2022-02-25 17:58:40|2145.22|2143.72|2145.38|2143.88|2145.64|2144.14|2145.09|2143.59|0
1645811930000|2022-02-25 17:58:50|2145.37|2143.87|2145.38|2143.88|2145.64|2144.14|2145.37|2143.87|0
1645811940000|2022-02-25 17:59:00|2145.12|2143.62|2144.87|2143.37|2145.4|2143.9|2144.87|2143.37|0
1645811950000|2022-02-25 17:59:10|2144.88|2143.38|2144.63|2143.13|2145.15|2143.65|2144.61|2143.11|0
1645811960000|2022-02-25 17:59:20|2144.75|2143.25|2144.37|2142.87|2144.89|2143.39|2144.37|2142.87|0
1645811970000|2022-02-25 17:59:30|2144.38|2142.88|2145.18|2143.68|2145.18|2143.68|2144.38|2142.88|0
1645811980000|2022-02-25 17:59:40|2145.44|2143.94|2144.63|2143.13|2145.46|2143.96|2144.63|2143.13|0
1645811990000|2022-02-25 17:59:50|2144.89|2143.39|2144.88|2143.38|2144.89|2143.39|2144.88|2143.38|0
1645812000000|2022-02-25 18:00:00|2145.01|2143.51|2145.71|2144.21|2145.71|2144.21|2145.01|2143.51|0
1645812010000|2022-02-25 18:00:10|2145.7|2144.2|2145.85|2144.35|2145.85|2144.35|2145.44|2143.94|0
1645812020000|2022-02-25 18:00:20|2145.98|2144.48|2145.43|2143.93|2145.99|2144.49|2145.17|2143.67|0
1645812030000|2022-02-25 18:00:30|2145.42|2143.92|2145.7|2144.2|2145.96|2144.46|2145.42|2143.92|0
1645812040000|2022-02-25 18:00:40|2145.69|2144.19|2145.45|2143.95|2145.96|2144.46|2145.44|2143.94|0
1645812050000|2022-02-25 18:00:50|2145.57|2144.07|2146.26|2144.76|2146.26|2144.76|2145.57|2144.07|0
1645812060000|2022-02-25 18:01:00|2146.25|2144.75|2146|2144.5|2146.27|2144.77|2145.98|2144.48|0
1645812070000|2022-02-25 18:01:10|2145.99|2144.49|2146.27|2144.77|2146.41|2144.91|2145.99|2144.49|0
1645812080000|2022-02-25 18:01:20|2146.28|2144.78|2146.27|2144.77|2146.42|2144.92|2146.13|2144.63|0
1645812090000|2022-02-25 18:01:30|2146.26|2144.76|2146.27|2144.77|2146.54|2145.04|2146|2144.5|0
1645812100000|2022-02-25 18:01:40|2146.26|2144.76|2145.72|2144.22|2146.26|2144.76|2145.72|2144.22|0
1645812110000|2022-02-25 18:01:50|2145.73|2144.23|2145.99|2144.49|2146|2144.5|2145.73|2144.23|0
1645812120000|2022-02-25 18:02:00|2145.98|2144.48|2145.45|2143.95|2145.98|2144.48|2145.44|2143.94|0
1645812130000|2022-02-25 18:02:10|2145.44|2143.94|2145.18|2143.68|2145.44|2143.94|2145.17|2143.67|0
1645812140000|2022-02-25 18:02:20|2145.44|2143.94|2145.17|2143.67|2145.44|2143.94|2145.16|2143.66|0
1645812150000|2022-02-25 18:02:30|2145.69|2144.19|2145.16|2143.66|2145.69|2144.19|2144.76|2143.26|0
1645812160000|2022-02-25 18:02:40|2145.17|2143.67|2145.44|2143.94|2145.44|2143.94|2145.16|2143.66|0
1645812170000|2022-02-25 18:02:50|2145.31|2143.81|2145.43|2143.93|2145.43|2143.93|2145.16|2143.66|0
1645812180000|2022-02-25 18:03:00|2145.45|2143.95|2145.99|2144.49|2146.24|2144.74|2145.45|2143.95|0
1645812190000|2022-02-25 18:03:10|2145.98|2144.48|2144.89|2143.39|2145.99|2144.49|2144.61|2143.11|0
1645812200000|2022-02-25 18:03:20|2144.88|2143.38|2143.81|2142.31|2144.89|2143.39|2143.8|2142.3|0
1645812210000|2022-02-25 18:03:30|2143.8|2142.3|2145.4|2143.9|2145.4|2143.9|2143.8|2142.3|0
1645812220000|2022-02-25 18:03:40|2145.27|2143.77|2145.67|2144.17|2145.68|2144.18|2145.14|2143.64|0
1645812230000|2022-02-25 18:03:50|2145.54|2144.04|2145.14|2143.64|2145.54|2144.04|2145.14|2143.64|0
1645812240000|2022-02-25 18:04:00|2145.12|2143.62|2145.81|2144.31|2145.93|2144.43|2144.87|2143.37|0
1645812250000|2022-02-25 18:04:10|2145.94|2144.44|2145.14|2143.64|2145.94|2144.44|2145.14|2143.64|0
1645812260000|2022-02-25 18:04:20|2145.15|2143.65|2145.42|2143.92|2145.55|2144.05|2145.15|2143.65|0
1645812270000|2022-02-25 18:04:30|2145.41|2143.91|2145.93|2144.43|2145.93|2144.43|2145.14|2143.64|0
1645812280000|2022-02-25 18:04:40|2145.94|2144.44|2145.94|2144.44|2146.21|2144.71|2145.93|2144.43|0
1645812290000|2022-02-25 18:04:50|2145.95|2144.45|2145.96|2144.46|2146.48|2144.98|2145.94|2144.44|0
1645812300000|2022-02-25 18:05:00|2145.94|2144.44|2145.4|2143.9|2145.94|2144.44|2145.26|2143.76|0
1645812310000|2022-02-25 18:05:10|2145.41|2143.91|2145.41|2143.91|2145.41|2143.91|2145.4|2143.9|0
1645812320000|2022-02-25 18:05:20|2145.15|2143.65|2145.28|2143.78|2145.69|2144.19|2145.15|2143.65|0
1645812330000|2022-02-25 18:05:30|2145.41|2143.91|2145.41|2143.91|2145.41|2143.91|2145.14|2143.64|0
1645812340000|2022-02-25 18:05:40|2145.4|2143.9|2145.13|2143.63|2145.41|2143.91|2145.12|2143.62|0
1645812350000|2022-02-25 18:05:50|2145.14|2143.64|2145.14|2143.64|2145.14|2143.64|2144.87|2143.37|0
1645812360000|2022-02-25 18:06:00|2145.01|2143.51|2145.12|2143.62|2145.15|2143.65|2144.6|2143.1|0
1645812370000|2022-02-25 18:06:10|2145.11|2143.61|2144.84|2143.34|2145.12|2143.62|2144.84|2143.34|0
1645812380000|2022-02-25 18:06:20|2144.97|2143.47|2144.98|2143.48|2145.11|2143.61|2144.84|2143.34|0
1645812390000|2022-02-25 18:06:30|2144.85|2143.35|2144.85|2143.35|2145.12|2143.62|2144.85|2143.35|0
1645812400000|2022-02-25 18:06:40|2144.84|2143.34|2144.44|2142.94|2144.84|2143.34|2144.3|2142.8|0
1645812410000|2022-02-25 18:06:50|2144.57|2143.07|2145.09|2143.59|2145.09|2143.59|2144.31|2142.81|0
1645812420000|2022-02-25 18:07:00|2145.1|2143.6|2145.65|2144.15|2145.65|2144.15|2145.1|2143.6|0
1645812430000|2022-02-25 18:07:10|2145.64|2144.14|2145.37|2143.87|2145.64|2144.14|2145.37|2143.87|0
1645812440000|2022-02-25 18:07:20|2145.5|2144|2144.83|2143.33|2145.51|2144.01|2144.83|2143.33|0
1645812450000|2022-02-25 18:07:30|2144.81|2143.31|2145.08|2143.58|2145.08|2143.58|2144.81|2143.31|0
1645812460000|2022-02-25 18:07:40|2145.09|2143.59|2145.08|2143.58|2145.35|2143.85|2145.08|2143.58|0
1645812470000|2022-02-25 18:07:50|2145.07|2143.57|2145.08|2143.58|2145.09|2143.59|2144.81|2143.31|0
1645812480000|2022-02-25 18:08:00|2145.06|2143.56|2144.56|2143.06|2145.06|2143.56|2144.28|2142.78|0
1645812490000|2022-02-25 18:08:10|2144.55|2143.05|2144.55|2143.05|2144.56|2143.06|2144.42|2142.92|0
1645812500000|2022-02-25 18:08:20|2144.42|2142.92|2144.84|2143.34|2144.96|2143.46|2144.28|2142.78|0
1645812510000|2022-02-25 18:08:30|2144.96|2143.46|2144.56|2143.06|2144.96|2143.46|2144.56|2143.06|0
1645812520000|2022-02-25 18:08:40|2144.57|2143.07|2144.83|2143.33|2144.84|2143.34|2144.56|2143.06|0
1645812530000|2022-02-25 18:08:50|2144.84|2143.34|2144.98|2143.48|2145.1|2143.6|2144.83|2143.33|0
1645812540000|2022-02-25 18:09:00|2144.85|2143.35|2144.57|2143.07|2144.97|2143.47|2144.56|2143.06|0
1645812550000|2022-02-25 18:09:10|2144.56|2143.06|2143.9|2142.4|2144.56|2143.06|2143.77|2142.27|0
1645812560000|2022-02-25 18:09:20|2143.77|2142.27|2143.76|2142.26|2144.03|2142.53|2143.76|2142.26|0
1645812570000|2022-02-25 18:09:30|2143.89|2142.39|2144.03|2142.53|2144.04|2142.54|2143.89|2142.39|0
1645812580000|2022-02-25 18:09:40|2144.04|2142.54|2144.04|2142.54|2144.05|2142.55|2144.03|2142.53|0
1645812590000|2022-02-25 18:09:50|2144.05|2142.55|2144.04|2142.54|2144.05|2142.55|2144.04|2142.54|0
1645812600000|2022-02-25 18:10:00|2144.05|2142.55|2144.04|2142.54|2144.44|2142.94|2144.03|2142.53|0
1645812610000|2022-02-25 18:10:10|2144.17|2142.67|2142.94|2141.44|2144.17|2142.67|2142.94|2141.44|0
1645812620000|2022-02-25 18:10:20|2142.93|2141.43|2142.95|2141.45|2143.08|2141.58|2142.8|2141.3|0
1645812630000|2022-02-25 18:10:30|2143.21|2141.71|2143.09|2141.59|2143.48|2141.98|2142.95|2141.45|0
1645812640000|2022-02-25 18:10:40|2142.96|2141.46|2142.95|2141.45|2143.23|2141.73|2142.95|2141.45|0
1645812650000|2022-02-25 18:10:50|2143.08|2141.58|2142.95|2141.45|2143.09|2141.59|2142.94|2141.44|0
1645812660000|2022-02-25 18:11:00|2142.94|2141.44|2142.66|2141.16|2142.94|2141.44|2142.65|2141.15|0
1645812670000|2022-02-25 18:11:10|2142.79|2141.29|2142.65|2141.15|2142.79|2141.29|2142.64|2141.14|0
1645812680000|2022-02-25 18:11:20|2142.64|2141.14|2142.36|2140.86|2142.64|2141.14|2141.85|2140.35|0
1645812690000|2022-02-25 18:11:30|2142.23|2140.73|2142.11|2140.61|2142.36|2140.86|2142.1|2140.6|0
1645812700000|2022-02-25 18:11:40|2142.37|2140.87|2142.1|2140.6|2142.37|2140.87|2141.83|2140.33|0
1645812710000|2022-02-25 18:11:50|2142.09|2140.59|2142.11|2140.61|2142.37|2140.87|2141.96|2140.46|0
1645812720000|2022-02-25 18:12:00|2142.12|2140.62|2142.24|2140.74|2142.38|2140.88|2141.84|2140.34|0
1645812730000|2022-02-25 18:12:10|2142.11|2140.61|2142.39|2140.89|2142.39|2140.89|2141.85|2140.35|0
1645812740000|2022-02-25 18:12:20|2142.4|2140.9|2142.67|2141.17|2142.93|2141.43|2142.4|2140.9|0
1645812750000|2022-02-25 18:12:30|2142.54|2141.04|2142.67|2141.17|2142.68|2141.18|2142.54|2141.04|0
1645812760000|2022-02-25 18:12:40|2142.68|2141.18|2142.4|2140.9|2142.93|2141.43|2142.4|2140.9|0
1645812770000|2022-02-25 18:12:50|2142.41|2140.91|2142.42|2140.92|2142.68|2141.18|2142.4|2140.9|0
1645812780000|2022-02-25 18:13:00|2142.43|2140.93|2143.23|2141.73|2143.23|2141.73|2142.43|2140.93|0
1645812790000|2022-02-25 18:13:10|2142.97|2141.47|2143.25|2141.75|2143.25|2141.75|2142.97|2141.47|0
1645812800000|2022-02-25 18:13:20|2143.24|2141.74|2142.99|2141.49|2143.25|2141.75|2142.98|2141.48|0
1645812810000|2022-02-25 18:13:30|2143|2141.5|2143.01|2141.51|2143.01|2141.51|2142.72|2141.22|0
1645812820000|2022-02-25 18:13:40|2143|2141.5|2143.13|2141.63|2143.27|2141.77|2142.73|2141.23|0
1645812830000|2022-02-25 18:13:50|2143.14|2141.64|2143.14|2141.64|2143.53|2142.03|2143|2141.5|0
1645812840000|2022-02-25 18:14:00|2143.13|2141.63|2143.66|2142.16|2143.79|2142.29|2143.13|2141.63|0
1645812850000|2022-02-25 18:14:10|2143.79|2142.29|2143.14|2141.64|2143.79|2142.29|2143.01|2141.51|0
1645812860000|2022-02-25 18:14:20|2143.15|2141.65|2143.28|2141.78|2143.55|2142.05|2142.74|2141.24|0
1645812870000|2022-02-25 18:14:30|2143.29|2141.79|2143|2141.5|2143.55|2142.05|2143|2141.5|0
1645812880000|2022-02-25 18:14:40|2143.01|2141.51|2143.28|2141.78|2143.55|2142.05|2143.01|2141.51|0
1645812890000|2022-02-25 18:14:50|2143.41|2141.91|2143.54|2142.04|2143.55|2142.05|2143.27|2141.77|0
1645812900000|2022-02-25 18:15:00|2143.55|2142.05|2143.54|2142.04|2143.55|2142.05|2143.27|2141.77|0
1645812910000|2022-02-25 18:15:10|2143.53|2142.03|2143.27|2141.77|2143.54|2142.04|2143.27|2141.77|0
1645812920000|2022-02-25 18:15:20|2143.26|2141.76|2143.27|2141.77|2143.27|2141.77|2143.26|2141.76|0
1645812930000|2022-02-25 18:15:30|2143.26|2141.76|2143.26|2141.76|2143.26|2141.76|2142.99|2141.49|0
1645812940000|2022-02-25 18:15:40|2143.25|2141.75|2143.11|2141.61|2143.25|2141.75|2142.98|2141.48|0
1645812950000|2022-02-25 18:15:50|2143.24|2141.74|2143.12|2141.62|2143.26|2141.76|2142.98|2141.48|0
1645812960000|2022-02-25 18:16:00|2142.99|2141.49|2143.25|2141.75|2143.25|2141.75|2142.98|2141.48|0
1645812970000|2022-02-25 18:16:10|2143.24|2141.74|2142.72|2141.22|2143.24|2141.74|2142.72|2141.22|0
1645812980000|2022-02-25 18:16:20|2142.71|2141.21|2143.26|2141.76|2143.26|2141.76|2142.71|2141.21|0
1645812990000|2022-02-25 18:16:30|2143|2141.5|2142.99|2141.49|2143|2141.5|2142.72|2141.22|0
1645813000000|2022-02-25 18:16:40|2142.97|2141.47|2143.01|2141.51|2143.01|2141.51|2142.72|2141.22|0
1645813010000|2022-02-25 18:16:50|2143.02|2141.52|2143|2141.5|2143.28|2141.78|2142.74|2141.24|0
1645813020000|2022-02-25 18:17:00|2142.99|2141.49|2142.71|2141.21|2142.99|2141.49|2142.44|2140.94|0
1645813030000|2022-02-25 18:17:10|2142.72|2141.22|2142.66|2141.16|2142.72|2141.22|2142.45|2140.95|0
1645813040000|2022-02-25 18:17:20|2142.67|2141.17|2142.65|2141.15|2142.67|2141.17|2142.39|2140.89|0
1645813050000|2022-02-25 18:17:30|2142.52|2141.02|2142.65|2141.15|2142.66|2141.16|2142.39|2140.89|0
1645813060000|2022-02-25 18:17:40|2142.64|2141.14|2143.21|2141.71|2143.21|2141.71|2142.38|2140.88|0
1645813070000|2022-02-25 18:17:50|2143.22|2141.72|2143.72|2142.22|2143.75|2142.25|2143.19|2141.69|0
1645813080000|2022-02-25 18:18:00|2143.59|2142.09|2143.73|2142.23|2143.99|2142.49|2143.46|2141.96|0
1645813090000|2022-02-25 18:18:10|2143.74|2142.24|2144|2142.5|2144|2142.5|2143.73|2142.23|0
1645813100000|2022-02-25 18:18:20|2143.74|2142.24|2144.28|2142.78|2144.29|2142.79|2143.73|2142.23|0
1645813110000|2022-02-25 18:18:30|2144.29|2142.79|2144.55|2143.05|2144.57|2143.07|2144.29|2142.79|0
1645813120000|2022-02-25 18:18:40|2144.43|2142.93|2144.56|2143.06|2144.56|2143.06|2144.29|2142.79|0
1645813130000|2022-02-25 18:18:50|2144.57|2143.07|2145.1|2143.6|2145.1|2143.6|2144.57|2143.07|0
1645813140000|2022-02-25 18:19:00|2145.11|2143.61|2145.67|2144.17|2145.93|2144.43|2145.11|2143.61|0
1645813150000|2022-02-25 18:19:10|2145.64|2144.14|2145.13|2143.63|2145.64|2144.14|2145.12|2143.62|0
1645813160000|2022-02-25 18:19:20|2145.12|2143.62|2145.39|2143.89|2145.65|2144.15|2144.86|2143.36|0
1645813170000|2022-02-25 18:19:30|2145.38|2143.88|2146.21|2144.71|2146.21|2144.71|2145.38|2143.88|0
1645813180000|2022-02-25 18:19:40|2146.2|2144.7|2145.93|2144.43|2146.47|2144.97|2145.67|2144.17|0
1645813190000|2022-02-25 18:19:50|2145.8|2144.3|2145.94|2144.44|2146.2|2144.7|2145.8|2144.3|0
1645813200000|2022-02-25 18:20:00|2145.95|2144.45|2146.21|2144.71|2146.21|2144.71|2145.67|2144.17|0
1645813210000|2022-02-25 18:20:10|2146.2|2144.7|2145.93|2144.43|2146.21|2144.71|2145.93|2144.43|0
1645813220000|2022-02-25 18:20:20|2145.94|2144.44|2145.93|2144.43|2146.06|2144.56|2145.79|2144.29|0
1645813230000|2022-02-25 18:20:30|2146.06|2144.56|2146.2|2144.7|2146.2|2144.7|2145.92|2144.42|0
1645813240000|2022-02-25 18:20:40|2146.19|2144.69|2145.93|2144.43|2146.2|2144.7|2145.66|2144.16|0
1645813250000|2022-02-25 18:20:50|2145.92|2144.42|2144.84|2143.34|2145.92|2144.42|2144.84|2143.34|0
1645813260000|2022-02-25 18:21:00|2144.83|2143.33|2145.12|2143.62|2145.38|2143.88|2144.56|2143.06|0
1645813270000|2022-02-25 18:21:10|2145.11|2143.61|2145.12|2143.62|2145.25|2143.75|2144.85|2143.35|0
1645813280000|2022-02-25 18:21:20|2145.25|2143.75|2145.51|2144.01|2146.18|2144.68|2145.11|2143.61|0
1645813290000|2022-02-25 18:21:30|2145.38|2143.88|2145.92|2144.42|2145.92|2144.42|2145.38|2143.88|0
1645813300000|2022-02-25 18:21:40|2145.66|2144.16|2146.19|2144.69|2146.19|2144.69|2145.64|2144.14|0
1645813310000|2022-02-25 18:21:50|2146.18|2144.68|2146.06|2144.56|2146.19|2144.69|2145.92|2144.42|0
1645813320000|2022-02-25 18:22:00|2146.19|2144.69|2146.46|2144.96|2146.47|2144.97|2146.06|2144.56|0
1645813330000|2022-02-25 18:22:10|2146.47|2144.97|2146.07|2144.57|2146.47|2144.97|2145.94|2144.44|0
1645813340000|2022-02-25 18:22:20|2146.19|2144.69|2146.21|2144.71|2146.47|2144.97|2146.19|2144.69|0
1645813350000|2022-02-25 18:22:30|2146.2|2144.7|2146.19|2144.69|2146.46|2144.96|2146.19|2144.69|0
1645813360000|2022-02-25 18:22:40|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|2145.93|2144.43|0
1645813370000|2022-02-25 18:22:50|2145.93|2144.43|2145.94|2144.44|2145.94|2144.44|2145.93|2144.43|0
1645813380000|2022-02-25 18:23:00|2145.93|2144.43|2145.4|2143.9|2145.93|2144.43|2145.27|2143.77|0
1645813390000|2022-02-25 18:23:10|2145.39|2143.89|2145.26|2143.76|2145.39|2143.89|2145.26|2143.76|0
1645813400000|2022-02-25 18:23:20|2145.27|2143.77|2145.26|2143.76|2145.66|2144.16|2145.26|2143.76|0
1645813410000|2022-02-25 18:23:30|2145.13|2143.63|2145.39|2143.89|2145.4|2143.9|2145.13|2143.63|0
1645813420000|2022-02-25 18:23:40|2145.4|2143.9|2145.26|2143.76|2145.4|2143.9|2145.26|2143.76|0
1645813430000|2022-02-25 18:23:50|2145.38|2143.88|2145.26|2143.76|2145.4|2143.9|2145.13|2143.63|0
1645813440000|2022-02-25 18:24:00|2145.13|2143.63|2145.13|2143.63|2145.13|2143.63|2144.72|2143.22|0
1645813450000|2022-02-25 18:24:10|2145.12|2143.62|2145.13|2143.63|2145.13|2143.63|2144.86|2143.36|0
1645813460000|2022-02-25 18:24:20|2145.12|2143.62|2145.13|2143.63|2145.13|2143.63|2144.86|2143.36|0
1645813470000|2022-02-25 18:24:30|2145.14|2143.64|2145.14|2143.64|2145.41|2143.91|2145.14|2143.64|0
1645813480000|2022-02-25 18:24:40|2145.15|2143.65|2145.41|2143.91|2145.68|2144.18|2145.15|2143.65|0
1645813490000|2022-02-25 18:24:50|2145.4|2143.9|2145.67|2144.17|2145.68|2144.18|2145.27|2143.77|0
1645813500000|2022-02-25 18:25:00|2145.41|2143.91|2145.95|2144.45|2145.95|2144.45|2145.41|2143.91|0
1645813510000|2022-02-25 18:25:10|2145.69|2144.19|2146.24|2144.74|2146.24|2144.74|2145.69|2144.19|0
1645813520000|2022-02-25 18:25:20|2146.49|2144.99|2146.24|2144.74|2146.5|2145|2146.23|2144.73|0
1645813530000|2022-02-25 18:25:30|2146.36|2144.86|2146.5|2145|2146.5|2145|2146.23|2144.73|0
1645813540000|2022-02-25 18:25:40|2146.49|2144.99|2146.51|2145.01|2146.51|2145.01|2146.23|2144.73|0
1645813550000|2022-02-25 18:25:50|2146.53|2145.03|2146.8|2145.3|2147.2|2145.7|2146.53|2145.03|0
1645813560000|2022-02-25 18:26:00|2146.79|2145.29|2146.38|2144.88|2146.79|2145.29|2146.38|2144.88|0
1645813570000|2022-02-25 18:26:10|2146.25|2144.75|2146.79|2145.29|2146.79|2145.29|2146.24|2144.74|0
1645813580000|2022-02-25 18:26:20|2147.04|2145.54|2146.65|2145.15|2147.05|2145.55|2146.51|2145.01|0
1645813590000|2022-02-25 18:26:30|2146.52|2145.02|2146.78|2145.28|2147.06|2145.56|2146.51|2145.01|0
1645813600000|2022-02-25 18:26:40|2146.77|2145.27|2147.77|2146.27|2147.78|2146.28|2146.77|2145.27|0
1645813610000|2022-02-25 18:26:50|2147.78|2146.28|2148.07|2146.57|2148.32|2146.82|2147.77|2146.27|0
1645813620000|2022-02-25 18:27:00|2148.32|2146.82|2147.78|2146.28|2148.32|2146.82|2147.78|2146.28|0
1645813630000|2022-02-25 18:27:10|2147.79|2146.29|2147.39|2145.89|2147.79|2146.29|2147.25|2145.75|0
1645813640000|2022-02-25 18:27:20|2147.26|2145.76|2146.99|2145.49|2147.52|2146.02|2146.99|2145.49|0
1645813650000|2022-02-25 18:27:30|2147.12|2145.62|2146.97|2145.47|2147.24|2145.74|2146.97|2145.47|0
1645813660000|2022-02-25 18:27:40|2146.96|2145.46|2147.12|2145.62|2147.25|2145.75|2146.7|2145.2|0
1645813670000|2022-02-25 18:27:50|2147.11|2145.61|2147.25|2145.75|2147.25|2145.75|2147.11|2145.61|0
1645813680000|2022-02-25 18:28:00|2146.99|2145.49|2146.99|2145.49|2146.99|2145.49|2146.72|2145.22|0
1645813690000|2022-02-25 18:28:10|2146.98|2145.48|2146.72|2145.22|2146.98|2145.48|2146.72|2145.22|0
1645813700000|2022-02-25 18:28:20|2146.73|2145.23|2146.98|2145.48|2146.98|2145.48|2146.73|2145.23|0
1645813710000|2022-02-25 18:28:30|2146.97|2145.47|2146.98|2145.48|2147.24|2145.74|2146.97|2145.47|0
1645813720000|2022-02-25 18:28:40|2146.97|2145.47|2147.25|2145.75|2147.25|2145.75|2146.7|2145.2|0
1645813730000|2022-02-25 18:28:50|2147.24|2145.74|2146.71|2145.21|2147.24|2145.74|2146.7|2145.2|0
1645813740000|2022-02-25 18:29:00|2146.72|2145.22|2146.7|2145.2|2146.98|2145.48|2146.7|2145.2|0
1645813750000|2022-02-25 18:29:10|2146.69|2145.19|2146.44|2144.94|2146.7|2145.2|2146.43|2144.93|0
1645813760000|2022-02-25 18:29:20|2146.45|2144.95|2146.58|2145.08|2146.71|2145.21|2146.44|2144.94|0
1645813770000|2022-02-25 18:29:30|2146.45|2144.95|2146.99|2145.49|2146.99|2145.49|2146.44|2144.94|0
1645813780000|2022-02-25 18:29:40|2147.12|2145.62|2146.72|2145.22|2147.12|2145.62|2146.72|2145.22|0
1645813790000|2022-02-25 18:29:50|2146.73|2145.23|2146.73|2145.23|2146.73|2145.23|2146.59|2145.09|0
1645813800000|2022-02-25 18:30:00|2146.86|2145.36|2146.74|2145.24|2147|2145.5|2146.59|2145.09|0
1645813810000|2022-02-25 18:30:10|2146.99|2145.49|2147|2145.5|2147.27|2145.77|2146.87|2145.37|0
1645813820000|2022-02-25 18:30:20|2146.99|2145.49|2146.73|2145.23|2147|2145.5|2146.73|2145.23|0
1645813830000|2022-02-25 18:30:30|2146.86|2145.36|2146.87|2145.37|2146.99|2145.49|2146.73|2145.23|0
1645813840000|2022-02-25 18:30:40|2146.99|2145.49|2146.87|2145.37|2147|2145.5|2146.73|2145.23|0
1645813850000|2022-02-25 18:30:50|2146.99|2145.49|2146.73|2145.23|2147|2145.5|2146.73|2145.23|0
1645813860000|2022-02-25 18:31:00|2146.86|2145.36|2147|2145.5|2147.01|2145.51|2146.86|2145.36|0
1645813870000|2022-02-25 18:31:10|2147.01|2145.51|2147.55|2146.05|2147.56|2146.06|2147.01|2145.51|0
1645813880000|2022-02-25 18:31:20|2147.56|2146.06|2147.55|2146.05|2147.56|2146.06|2147.55|2146.05|0
1645813890000|2022-02-25 18:31:30|2147.56|2146.06|2147.82|2146.32|2147.96|2146.46|2147.55|2146.05|0
1645813900000|2022-02-25 18:31:40|2147.95|2146.45|2147.96|2146.46|2148.09|2146.59|2147.83|2146.33|0
1645813910000|2022-02-25 18:31:50|2148.09|2146.59|2148.09|2146.59|2148.1|2146.6|2148.09|2146.59|0
1645813920000|2022-02-25 18:32:00|2148.08|2146.58|2147.82|2146.32|2148.09|2146.59|2147.82|2146.32|0
1645813930000|2022-02-25 18:32:10|2147.81|2146.31|2147.82|2146.32|2148.09|2146.59|2147.81|2146.31|0
1645813940000|2022-02-25 18:32:20|2147.95|2146.45|2147.82|2146.32|2148.09|2146.59|2147.82|2146.32|0
1645813960000|2022-02-25 18:32:40|2147.95|2146.45|2147.82|2146.32|2148.09|2146.59|2147.82|2146.32|0
1645813970000|2022-02-25 18:32:50|2147.83|2146.33|2148.37|2146.87|2148.37|2146.87|2147.83|2146.33|0
1645813980000|2022-02-25 18:33:00|2148.38|2146.88|2148.51|2147.01|2148.64|2147.14|2148.37|2146.87|0
1645813990000|2022-02-25 18:33:10|2148.63|2147.13|2148.39|2146.89|2148.65|2147.15|2148.39|2146.89|0
1645814000000|2022-02-25 18:33:20|2148.38|2146.88|2148.11|2146.61|2148.38|2146.88|2148.11|2146.61|0
1645814010000|2022-02-25 18:33:30|2148.24|2146.74|2148.38|2146.88|2148.38|2146.88|2148.11|2146.61|0
1645814020000|2022-02-25 18:33:40|2148.37|2146.87|2147.97|2146.47|2148.37|2146.87|2147.84|2146.34|0
1645814030000|2022-02-25 18:33:50|2147.84|2146.34|2147.84|2146.34|2147.97|2146.47|2147.7|2146.2|0
1645814040000|2022-02-25 18:34:00|2147.83|2146.33|2147.84|2146.34|2147.84|2146.34|2147.83|2146.33|0
1645814050000|2022-02-25 18:34:10|2147.85|2146.35|2148.12|2146.62|2148.12|2146.62|2147.85|2146.35|0
1645814060000|2022-02-25 18:34:20|2148.13|2146.63|2147.84|2146.34|2148.39|2146.89|2147.84|2146.34|0
1645814070000|2022-02-25 18:34:30|2147.85|2146.35|2147.84|2146.34|2147.85|2146.35|2147.84|2146.34|0
1645814080000|2022-02-25 18:34:40|2147.85|2146.35|2147.71|2146.21|2147.85|2146.35|2147.58|2146.08|0
1645814090000|2022-02-25 18:34:50|2147.58|2146.08|2147.58|2146.08|2147.58|2146.08|2147.58|2146.08|0
1645814100000|2022-02-25 18:35:00|2147.57|2146.07|2147.58|2146.08|2147.84|2146.34|2147.57|2146.07|0
1645814110000|2022-02-25 18:35:10|2147.57|2146.07|2147.58|2146.08|2147.71|2146.21|2147.31|2145.81|0
1645814120000|2022-02-25 18:35:20|2147.57|2146.07|2147.17|2145.67|2147.57|2146.07|2147.03|2145.53|0
1645814130000|2022-02-25 18:35:30|2147.3|2145.8|2147.04|2145.54|2147.3|2145.8|2147.04|2145.54|0
1645814140000|2022-02-25 18:35:40|2147.05|2145.55|2147.04|2145.54|2147.05|2145.55|2146.91|2145.41|0
1645814150000|2022-02-25 18:35:50|2147.05|2145.55|2146.52|2145.02|2147.05|2145.55|2146.51|2145.01|0
1645814160000|2022-02-25 18:36:00|2146.53|2145.03|2146.53|2145.03|2146.66|2145.16|2146.52|2145.02|0
1645814170000|2022-02-25 18:36:10|2146.52|2145.02|2146.26|2144.76|2146.52|2145.02|2146.25|2144.75|0
1645814180000|2022-02-25 18:36:20|2146.25|2144.75|2145.98|2144.48|2146.25|2144.75|2145.98|2144.48|0
1645814190000|2022-02-25 18:36:30|2145.72|2144.22|2145.45|2143.95|2145.73|2144.23|2145.44|2143.94|0
1645814200000|2022-02-25 18:36:40|2145.44|2143.94|2145.17|2143.67|2145.44|2143.94|2145.17|2143.67|0
1645814210000|2022-02-25 18:36:50|2145.04|2143.54|2144.91|2143.41|2145.04|2143.54|2144.65|2143.15|0
1645814220000|2022-02-25 18:37:00|2144.65|2143.15|2144.65|2143.15|2144.91|2143.41|2144.65|2143.15|0
1645814230000|2022-02-25 18:37:10|2144.39|2142.89|2144.53|2143.03|2144.93|2143.43|2144.39|2142.89|0
1645814240000|2022-02-25 18:37:20|2144.66|2143.16|2143.86|2142.36|2144.66|2143.16|2143.86|2142.36|0
1645814250000|2022-02-25 18:37:30|2143.85|2142.35|2143.86|2142.36|2143.99|2142.49|2143.72|2142.22|0
1645814260000|2022-02-25 18:37:40|2143.73|2142.23|2143.32|2141.82|2143.86|2142.36|2143.32|2141.82|0
1645814270000|2022-02-25 18:37:50|2143.33|2141.83|2142.94|2141.44|2143.34|2141.84|2142.8|2141.3|0
1645814280000|2022-02-25 18:38:00|2143.07|2141.57|2143.22|2141.72|2143.35|2141.85|2142.94|2141.44|0
1645814290000|2022-02-25 18:38:10|2143.09|2141.59|2142.92|2141.42|2143.59|2142.09|2142.79|2141.29|0
1645814300000|2022-02-25 18:38:20|2142.93|2141.43|2143.32|2141.82|2143.32|2141.82|2142.92|2141.42|0
1645814310000|2022-02-25 18:38:30|2143.45|2141.95|2144.39|2142.89|2144.4|2142.9|2143.32|2141.82|0
1645814320000|2022-02-25 18:38:40|2144.4|2142.9|2144.12|2142.62|2144.4|2142.9|2144.12|2142.62|0
1645814330000|2022-02-25 18:38:50|2144.11|2142.61|2144.39|2142.89|2144.53|2143.03|2143.86|2142.36|0
1645814340000|2022-02-25 18:39:00|2144.26|2142.76|2144.66|2143.16|2144.66|2143.16|2144.26|2142.76|0
1645814350000|2022-02-25 18:39:10|2144.67|2143.17|2144.65|2143.15|2144.93|2143.43|2144.65|2143.15|0
1645814360000|2022-02-25 18:39:20|2144.66|2143.16|2145.06|2143.56|2145.06|2143.56|2144.66|2143.16|0
1645814370000|2022-02-25 18:39:30|2144.93|2143.43|2145.46|2143.96|2145.46|2143.96|2144.93|2143.43|0
1645814380000|2022-02-25 18:39:40|2145.47|2143.97|2145.46|2143.96|2145.73|2144.23|2145.46|2143.96|0
1645814390000|2022-02-25 18:39:50|2145.47|2143.97|2146.01|2144.51|2146.01|2144.51|2145.47|2143.97|0
1645814400000|2022-02-25 18:40:00|2146.02|2144.52|2146.02|2144.52|2146.02|2144.52|2145.75|2144.25|0
1645814410000|2022-02-25 18:40:10|2146.01|2144.51|2146.29|2144.79|2146.3|2144.8|2145.88|2144.38|0
1645814420000|2022-02-25 18:40:20|2146.3|2144.8|2146.43|2144.93|2146.56|2145.06|2146.29|2144.79|0
1645814430000|2022-02-25 18:40:30|2146.3|2144.8|2146.56|2145.06|2146.57|2145.07|2146.29|2144.79|0
1645814440000|2022-02-25 18:40:40|2146.57|2145.07|2146.56|2145.06|2146.57|2145.07|2146.56|2145.06|0
1645814450000|2022-02-25 18:40:50|2146.57|2145.07|2146.96|2145.46|2147.36|2145.86|2146.57|2145.07|0
1645814460000|2022-02-25 18:41:00|2147.09|2145.59|2146.83|2145.33|2147.09|2145.59|2146.82|2145.32|0
1645814470000|2022-02-25 18:41:10|2146.96|2145.46|2146.81|2145.31|2146.96|2145.46|2146.55|2145.05|0
1645814480000|2022-02-25 18:41:20|2146.94|2145.44|2147.08|2145.58|2147.09|2145.59|2146.94|2145.44|0
1645814490000|2022-02-25 18:41:30|2147.07|2145.57|2147.6|2146.1|2147.6|2146.1|2146.81|2145.31|0
1645814500000|2022-02-25 18:41:40|2147.61|2146.11|2147.6|2146.1|2147.74|2146.24|2147.35|2145.85|0
1645814510000|2022-02-25 18:41:50|2147.61|2146.11|2148.12|2146.62|2148.12|2146.62|2147.61|2146.11|0
1645814520000|2022-02-25 18:42:00|2147.87|2146.37|2148.41|2146.91|2148.41|2146.91|2147.87|2146.37|0
1645814530000|2022-02-25 18:42:10|2148.42|2146.92|2148.69|2147.19|2148.69|2147.19|2148.42|2146.92|0
1645814540000|2022-02-25 18:42:20|2148.68|2147.18|2148.69|2147.19|2148.97|2147.47|2148.42|2146.92|0
1645814550000|2022-02-25 18:42:30|2148.7|2147.2|2148.43|2146.93|2148.7|2147.2|2148.43|2146.93|0
1645814560000|2022-02-25 18:42:40|2148.44|2146.94|2148.44|2146.94|2148.44|2146.94|2148.44|2146.94|0
1645814570000|2022-02-25 18:42:50|2148.43|2146.93|2148.44|2146.94|2148.44|2146.94|2148.43|2146.93|0
1645814580000|2022-02-25 18:43:00|2148.43|2146.93|2148.71|2147.21|2148.71|2147.21|2148.43|2146.93|0
1645814590000|2022-02-25 18:43:10|2148.72|2147.22|2149.01|2147.51|2149.01|2147.51|2148.72|2147.22|0
1645814600000|2022-02-25 18:43:20|2149|2147.5|2149.01|2147.51|2149.27|2147.77|2148.74|2147.24|0
1645814610000|2022-02-25 18:43:30|2149|2147.5|2148.74|2147.24|2149|2147.5|2148.74|2147.24|0
1645814620000|2022-02-25 18:43:40|2149.26|2147.76|2149.52|2148.02|2149.52|2148.02|2149|2147.5|0
1645814630000|2022-02-25 18:43:50|2149.26|2147.76|2148.73|2147.23|2149.26|2147.76|2148.72|2147.22|0
1645814640000|2022-02-25 18:44:00|2148.74|2147.24|2149.01|2147.51|2149.01|2147.51|2148.74|2147.24|0
1645814650000|2022-02-25 18:44:10|2149|2147.5|2149.27|2147.77|2149.27|2147.77|2148.99|2147.49|0
1645814660000|2022-02-25 18:44:20|2149.53|2148.03|2149.26|2147.76|2149.53|2148.03|2149.26|2147.76|0
1645814670000|2022-02-25 18:44:30|2149.13|2147.63|2148.99|2147.49|2149.26|2147.76|2148.73|2147.23|0
1645814680000|2022-02-25 18:44:40|2149|2147.5|2148.73|2147.23|2149|2147.5|2148.72|2147.22|0
1645814690000|2022-02-25 18:44:50|2148.86|2147.36|2149.01|2147.51|2149.01|2147.51|2148.73|2147.23|0
1645814700000|2022-02-25 18:45:00|2149|2147.5|2148.74|2147.24|2149.01|2147.51|2148.74|2147.24|0
1645814710000|2022-02-25 18:45:10|2148.73|2147.23|2148.6|2147.1|2148.87|2147.37|2148.6|2147.1|0
1645814720000|2022-02-25 18:45:20|2148.73|2147.23|2148.72|2147.22|2148.73|2147.23|2148.72|2147.22|0
1645814730000|2022-02-25 18:45:30|2148.73|2147.23|2148.99|2147.49|2149.26|2147.76|2148.73|2147.23|0
1645814740000|2022-02-25 18:45:40|2148.98|2147.48|2148.74|2147.24|2149.27|2147.77|2148.72|2147.22|0
1645814750000|2022-02-25 18:45:50|2148.87|2147.37|2148.48|2146.98|2148.87|2147.37|2148.48|2146.98|0
1645814760000|2022-02-25 18:46:00|2148.74|2147.24|2148.88|2147.38|2148.88|2147.38|2148.74|2147.24|0
1645814770000|2022-02-25 18:46:10|2149.01|2147.51|2149.15|2147.65|2149.29|2147.79|2149.01|2147.51|0
1645814780000|2022-02-25 18:46:20|2149.28|2147.78|2149.01|2147.51|2149.29|2147.79|2149.01|2147.51|0
1645814790000|2022-02-25 18:46:30|2149|2147.5|2148.74|2147.24|2149.01|2147.51|2148.74|2147.24|0
1645814800000|2022-02-25 18:46:40|2148.75|2147.25|2148.74|2147.24|2148.75|2147.25|2148.73|2147.23|0
1645814810000|2022-02-25 18:46:50|2148.75|2147.25|2148.75|2147.25|2148.75|2147.25|2148.48|2146.98|0
1645814820000|2022-02-25 18:47:00|2148.74|2147.24|2148.75|2147.25|2148.75|2147.25|2148.48|2146.98|0
1645814830000|2022-02-25 18:47:10|2148.74|2147.24|2147.81|2146.31|2148.74|2147.24|2147.67|2146.17|0
1645814840000|2022-02-25 18:47:20|2147.68|2146.18|2147.68|2146.18|2147.68|2146.18|2147.4|2145.9|0
1645814850000|2022-02-25 18:47:30|2147.67|2146.17|2147.68|2146.18|2147.68|2146.18|2147.41|2145.91|0
1645814860000|2022-02-25 18:47:40|2147.69|2146.19|2147.42|2145.92|2147.95|2146.45|2147.41|2145.91|0
1645814870000|2022-02-25 18:47:50|2147.41|2145.91|2147.41|2145.91|2147.42|2145.92|2147.41|2145.91|0
1645814880000|2022-02-25 18:48:00|2147.39|2145.89|2147.15|2145.65|2147.41|2145.91|2146.88|2145.38|0
1645814890000|2022-02-25 18:48:10|2147.02|2145.52|2146.74|2145.24|2147.42|2145.92|2146.74|2145.24|0
1645814900000|2022-02-25 18:48:20|2146.62|2145.12|2147.16|2145.66|2147.16|2145.66|2146.62|2145.12|0
1645814910000|2022-02-25 18:48:30|2147.29|2145.79|2147.02|2145.52|2147.29|2145.79|2146.88|2145.38|0
1645814920000|2022-02-25 18:48:40|2146.89|2145.39|2146.61|2145.11|2146.89|2145.39|2146.61|2145.11|0
1645814930000|2022-02-25 18:48:50|2147.13|2145.63|2147.66|2146.16|2147.66|2146.16|2147.13|2145.63|0
1645814940000|2022-02-25 18:49:00|2147.67|2146.17|2148.2|2146.7|2148.34|2146.84|2147.67|2146.17|0
1645814950000|2022-02-25 18:49:10|2148.07|2146.57|2148.2|2146.7|2148.46|2146.96|2147.93|2146.43|0
1645814960000|2022-02-25 18:49:20|2148.19|2146.69|2148.2|2146.7|2148.2|2146.7|2147.92|2146.42|0
1645814970000|2022-02-25 18:49:30|2147.95|2146.45|2148.21|2146.71|2148.21|2146.71|2147.93|2146.43|0
1645814980000|2022-02-25 18:49:40|2148.22|2146.72|2148.23|2146.73|2148.23|2146.73|2147.96|2146.46|0
1645814990000|2022-02-25 18:49:50|2148.22|2146.72|2148.23|2146.73|2148.23|2146.73|2148.22|2146.72|0
1645815000000|2022-02-25 18:50:00|2148.36|2146.86|2148.49|2146.99|2148.5|2147|2148.22|2146.72|0
1645815010000|2022-02-25 18:50:10|2148.5|2147|2148.49|2146.99|2148.76|2147.26|2148.49|2146.99|0
1645815020000|2022-02-25 18:50:20|2148.5|2147|2148.5|2147|2148.5|2147|2148.49|2146.99|0
1645815030000|2022-02-25 18:50:30|2148.49|2146.99|2148.49|2146.99|2148.5|2147|2148.22|2146.72|0
1645815040000|2022-02-25 18:50:40|2148.5|2147|2148.5|2147|2148.76|2147.26|2148.5|2147|0
1645815050000|2022-02-25 18:50:50|2148.49|2146.99|2148.77|2147.27|2148.77|2147.27|2148.49|2146.99|0
1645815060000|2022-02-25 18:51:00|2148.64|2147.14|2147.95|2146.45|2148.77|2147.27|2147.95|2146.45|0
1645815070000|2022-02-25 18:51:10|2147.96|2146.46|2148.49|2146.99|2148.49|2146.99|2147.96|2146.46|0
1645815080000|2022-02-25 18:51:20|2148.5|2147|2149.03|2147.53|2149.3|2147.8|2148.5|2147|0
1645815090000|2022-02-25 18:51:30|2148.9|2147.4|2149.3|2147.8|2149.3|2147.8|2148.76|2147.26|0
1645815100000|2022-02-25 18:51:40|2149.29|2147.79|2149.03|2147.53|2149.29|2147.79|2148.75|2147.25|0
1645815110000|2022-02-25 18:51:50|2149.29|2147.79|2149.03|2147.53|2149.3|2147.8|2149.02|2147.52|0
1645815120000|2022-02-25 18:52:00|2149.02|2147.52|2149.02|2147.52|2149.03|2147.53|2148.75|2147.25|0
1645815130000|2022-02-25 18:52:10|2148.76|2147.26|2148.75|2147.25|2149.02|2147.52|2148.74|2147.24|0
1645815140000|2022-02-25 18:52:20|2148.76|2147.26|2148.76|2147.26|2149.02|2147.52|2148.75|2147.25|0
1645815150000|2022-02-25 18:52:30|2148.75|2147.25|2149.02|2147.52|2149.03|2147.53|2148.75|2147.25|0
1645815160000|2022-02-25 18:52:40|2149.03|2147.53|2149.28|2147.78|2149.29|2147.79|2148.76|2147.26|0
1645815170000|2022-02-25 18:52:50|2149.02|2147.52|2149.02|2147.52|2149.02|2147.52|2149.01|2147.51|0
1645815180000|2022-02-25 18:53:00|2149.01|2147.51|2148.75|2147.25|2149.01|2147.51|2148.74|2147.24|0
1645815190000|2022-02-25 18:53:10|2148.76|2147.26|2149.01|2147.51|2149.01|2147.51|2148.75|2147.25|0
1645815200000|2022-02-25 18:53:20|2149.02|2147.52|2149.27|2147.77|2149.27|2147.77|2149.01|2147.51|0
1645815210000|2022-02-25 18:53:30|2149.28|2147.78|2149.41|2147.91|2149.41|2147.91|2149.27|2147.77|0
1645815220000|2022-02-25 18:53:40|2149.54|2148.04|2149.55|2148.05|2149.68|2148.18|2149.54|2148.04|0
1645815230000|2022-02-25 18:53:50|2149.54|2148.04|2149.54|2148.04|2149.55|2148.05|2149.54|2148.04|0
1645815240000|2022-02-25 18:54:00|2149.28|2147.78|2148.74|2147.24|2149.28|2147.78|2148.74|2147.24|0
1645815250000|2022-02-25 18:54:10|2148.73|2147.23|2148.48|2146.98|2148.74|2147.24|2148.47|2146.97|0
1645815260000|2022-02-25 18:54:20|2148.47|2146.97|2148.74|2147.24|2148.74|2147.24|2148.46|2146.96|0
1645815270000|2022-02-25 18:54:30|2148.75|2147.25|2148.19|2146.69|2149.02|2147.52|2148.19|2146.69|0
1645815280000|2022-02-25 18:54:40|2148.18|2146.68|2148.47|2146.97|2148.6|2147.1|2147.92|2146.42|0
1645815290000|2022-02-25 18:54:50|2148.46|2146.96|2148.16|2146.66|2148.72|2147.22|2148.16|2146.66|0
1645815300000|2022-02-25 18:55:00|2148.14|2146.64|2146.01|2144.51|2148.16|2146.66|2145.74|2144.24|0
1645815310000|2022-02-25 18:55:10|2146|2144.5|2145.19|2143.69|2146|2144.5|2144.64|2143.14|0
1645815320000|2022-02-25 18:55:20|2145.18|2143.68|2146.25|2144.75|2146.26|2144.76|2145.05|2143.55|0
1645815330000|2022-02-25 18:55:30|2146.24|2144.74|2144.9|2143.4|2146.24|2144.74|2144.9|2143.4|0
1645815340000|2022-02-25 18:55:40|2144.89|2143.39|2144.36|2142.86|2144.89|2143.39|2144.09|2142.59|0
1645815350000|2022-02-25 18:55:50|2144.35|2142.85|2144.09|2142.59|2144.36|2142.86|2144.09|2142.59|0
1645815360000|2022-02-25 18:56:00|2144.1|2142.6|2145.46|2143.96|2145.46|2143.96|2144.1|2142.6|0
1645815370000|2022-02-25 18:56:10|2145.45|2143.95|2145.44|2143.94|2145.45|2143.95|2144.63|2143.13|0
1645815380000|2022-02-25 18:56:20|2145.57|2144.07|2145.14|2143.64|2145.58|2144.08|2144.61|2143.11|0
1645815390000|2022-02-25 18:56:30|2144.88|2143.38|2144.6|2143.1|2145.14|2143.64|2144.6|2143.1|0
1645815400000|2022-02-25 18:56:40|2144.61|2143.11|2144.88|2143.38|2144.89|2143.39|2144.6|2143.1|0
1645815410000|2022-02-25 18:56:50|2144.89|2143.39|2145.42|2143.92|2145.43|2143.93|2144.89|2143.39|0
1645815420000|2022-02-25 18:57:00|2145.43|2143.93|2145.2|2143.7|2146|2144.5|2145.06|2143.56|0
1645815430000|2022-02-25 18:57:10|2145.32|2143.82|2145.72|2144.22|2146|2144.5|2145.32|2143.82|0
1645815440000|2022-02-25 18:57:20|2145.71|2144.21|2145.18|2143.68|2145.73|2144.23|2144.91|2143.41|0
1645815450000|2022-02-25 18:57:30|2145.19|2143.69|2145.45|2143.95|2145.45|2143.95|2145.17|2143.67|0
1645815460000|2022-02-25 18:57:40|2145.43|2143.93|2144.76|2143.26|2145.43|2143.93|2144.5|2143|0
1645815470000|2022-02-25 18:57:50|2144.89|2143.39|2144.62|2143.12|2144.89|2143.39|2144.48|2142.98|0
1645815480000|2022-02-25 18:58:00|2144.49|2142.99|2145.29|2143.79|2145.44|2143.94|2144.35|2142.85|0
1645815490000|2022-02-25 18:58:10|2145.3|2143.8|2145.43|2143.93|2145.69|2144.19|2144.89|2143.39|0
1645815500000|2022-02-25 18:58:20|2145.56|2144.06|2145.18|2143.68|2145.97|2144.47|2145.18|2143.68|0
1645815510000|2022-02-25 18:58:30|2145.19|2143.69|2145.05|2143.55|2145.19|2143.69|2144.91|2143.41|0
1645815520000|2022-02-25 18:58:40|2144.92|2143.42|2144.66|2143.16|2145.21|2143.71|2144.66|2143.16|0
1645815530000|2022-02-25 18:58:50|2144.67|2143.17|2144.65|2143.15|2144.8|2143.3|2144.52|2143.02|0
1645815540000|2022-02-25 18:59:00|2144.52|2143.02|2145.21|2143.71|2145.21|2143.71|2144.39|2142.89|0
1645815550000|2022-02-25 18:59:10|2145.47|2143.97|2145.47|2143.97|2145.61|2144.11|2144.94|2143.44|0
1645815560000|2022-02-25 18:59:20|2145.48|2143.98|2145.22|2143.72|2145.74|2144.24|2145.21|2143.71|0
1645815570000|2022-02-25 18:59:30|2145.23|2143.73|2145.77|2144.27|2146.04|2144.54|2145.23|2143.73|0
1645815580000|2022-02-25 18:59:40|2145.9|2144.4|2145.36|2143.86|2145.91|2144.41|2145.36|2143.86|0
1645815590000|2022-02-25 18:59:50|2145.23|2143.73|2145.21|2143.71|2145.48|2143.98|2144.82|2143.32|0
1645815600000|2022-02-25 19:00:00|2145.22|2143.72|2144.13|2142.63|2145.62|2144.12|2144.13|2142.63|0
1645815610000|2022-02-25 19:00:10|2144.11|2142.61|2142.36|2140.86|2144.11|2142.61|2141.97|2140.47|0
1645815620000|2022-02-25 19:00:20|2142.37|2140.87|2143.32|2141.82|2143.86|2142.36|2142.37|2140.87|0
1645815630000|2022-02-25 19:00:30|2143.19|2141.69|2142.91|2141.41|2143.32|2141.82|2142.77|2141.27|0
1645815640000|2022-02-25 19:00:40|2142.78|2141.28|2143.32|2141.82|2143.32|2141.82|2142.78|2141.28|0
1645815650000|2022-02-25 19:00:50|2143.31|2141.81|2144.4|2142.9|2144.54|2143.04|2143.31|2141.81|0
1645815660000|2022-02-25 19:01:00|2144.41|2142.91|2145.46|2143.96|2145.46|2143.96|2144.41|2142.91|0
1645815670000|2022-02-25 19:01:10|2145.45|2143.95|2145.04|2143.54|2145.45|2143.95|2144.9|2143.4|0
1645815680000|2022-02-25 19:01:20|2144.91|2143.41|2145.31|2143.81|2145.44|2143.94|2144.63|2143.13|0
1645815690000|2022-02-25 19:01:30|2145.19|2143.69|2145.72|2144.22|2145.72|2144.22|2145.18|2143.68|0
1645815700000|2022-02-25 19:01:40|2145.6|2144.1|2145.72|2144.22|2145.73|2144.23|2145.46|2143.96|0
1645815710000|2022-02-25 19:01:50|2145.46|2143.96|2145.31|2143.81|2145.46|2143.96|2144.91|2143.41|0
1645815720000|2022-02-25 19:02:00|2145.44|2143.94|2145.99|2144.49|2146.54|2145.04|2145.32|2143.82|0
1645815730000|2022-02-25 19:02:10|2146.12|2144.62|2145.71|2144.21|2146.13|2144.63|2145.44|2143.94|0
1645815740000|2022-02-25 19:02:20|2145.58|2144.08|2146.26|2144.76|2146.26|2144.76|2145.44|2143.94|0
1645815750000|2022-02-25 19:02:30|2146.25|2144.75|2146|2144.5|2146.26|2144.76|2145.86|2144.36|0
1645815760000|2022-02-25 19:02:40|2146.01|2144.51|2146.53|2145.03|2146.53|2145.03|2146.01|2144.51|0
1645815770000|2022-02-25 19:02:50|2146.52|2145.02|2146.39|2144.89|2146.53|2145.03|2146.25|2144.75|0
1645815780000|2022-02-25 19:03:00|2146.52|2145.02|2146.13|2144.63|2146.54|2145.04|2145.59|2144.09|0
1645815790000|2022-02-25 19:03:10|2146.26|2144.76|2145.99|2144.49|2146.53|2145.03|2145.99|2144.49|0
1645815800000|2022-02-25 19:03:20|2146|2144.5|2146.28|2144.78|2146.28|2144.78|2145.72|2144.22|0
1645815810000|2022-02-25 19:03:30|2146.29|2144.79|2146.55|2145.05|2146.56|2145.06|2146.28|2144.78|0
1645815820000|2022-02-25 19:03:40|2146.56|2145.06|2146.69|2145.19|2146.83|2145.33|2146.55|2145.05|0
1645815830000|2022-02-25 19:03:50|2146.82|2145.32|2147.09|2145.59|2147.09|2145.59|2146.56|2145.06|0
1645815840000|2022-02-25 19:04:00|2147.35|2145.85|2147.93|2146.43|2148.2|2146.7|2147.35|2145.85|0
1645815850000|2022-02-25 19:04:10|2148.06|2146.56|2147.12|2145.62|2148.34|2146.84|2147.12|2145.62|0
1645815860000|2022-02-25 19:04:20|2147.11|2145.61|2147.64|2146.14|2147.66|2146.16|2147.1|2145.6|0
1645815870000|2022-02-25 19:04:30|2147.39|2145.89|2147.11|2145.61|2147.65|2146.15|2147.11|2145.61|0
1645815880000|2022-02-25 19:04:40|2147.12|2145.62|2147.11|2145.61|2147.25|2145.75|2146.97|2145.47|0
1645815890000|2022-02-25 19:04:50|2147.1|2145.6|2146.45|2144.95|2147.1|2145.6|2146.45|2144.95|0
1645815900000|2022-02-25 19:05:00|2146.44|2144.94|2146.05|2144.55|2146.44|2144.94|2145.77|2144.27|0
1645815910000|2022-02-25 19:05:10|2145.8|2144.3|2146.33|2144.83|2146.33|2144.83|2145.79|2144.29|0
1645815920000|2022-02-25 19:05:20|2146.32|2144.82|2145.8|2144.3|2146.33|2144.83|2145.78|2144.28|0
1645815930000|2022-02-25 19:05:30|2146.06|2144.56|2146.33|2144.83|2146.33|2144.83|2145.93|2144.43|0
1645815940000|2022-02-25 19:05:40|2146.32|2144.82|2146.19|2144.69|2146.33|2144.83|2146.05|2144.55|0
1645815950000|2022-02-25 19:05:50|2146.06|2144.56|2145.51|2144.01|2146.06|2144.56|2145.25|2143.75|0
1645815960000|2022-02-25 19:06:00|2145.52|2144.02|2144.83|2143.33|2145.66|2144.16|2144.69|2143.19|0
1645815970000|2022-02-25 19:06:10|2144.96|2143.46|2145.48|2143.98|2145.49|2143.99|2144.7|2143.2|0
1645815980000|2022-02-25 19:06:20|2145.47|2143.97|2144.66|2143.16|2145.47|2143.97|2144.27|2142.77|0
1645815990000|2022-02-25 19:06:30|2144.67|2143.17|2145.99|2144.49|2145.99|2144.49|2144.64|2143.14|0
1645816000000|2022-02-25 19:06:40|2146|2144.5|2146.12|2144.62|2146.12|2144.62|2145.73|2144.23|0
1645816010000|2022-02-25 19:06:50|2146.25|2144.75|2145.45|2143.95|2146.25|2144.75|2145.43|2143.93|0
1645816020000|2022-02-25 19:07:00|2145.44|2143.94|2145.43|2143.93|2145.83|2144.33|2144.91|2143.41|0
1645816030000|2022-02-25 19:07:10|2145.42|2143.92|2145.69|2144.19|2145.83|2144.33|2145.42|2143.92|0
1645816040000|2022-02-25 19:07:20|2145.68|2144.18|2146.24|2144.74|2146.24|2144.74|2145.42|2143.92|0
1645816050000|2022-02-25 19:07:30|2146.25|2144.75|2146.23|2144.73|2146.51|2145.01|2146.23|2144.73|0
1645816060000|2022-02-25 19:07:40|2146.22|2144.72|2145.42|2143.92|2146.22|2144.72|2145.42|2143.92|0
1645816070000|2022-02-25 19:07:50|2145.68|2144.18|2145.94|2144.44|2145.94|2144.44|2145.4|2143.9|0
1645816080000|2022-02-25 19:08:00|2145.95|2144.45|2145.67|2144.17|2145.95|2144.45|2145.4|2143.9|0
1645816090000|2022-02-25 19:08:10|2145.65|2144.15|2145.4|2143.9|2145.65|2144.15|2145.13|2143.63|0
1645816100000|2022-02-25 19:08:20|2145.39|2143.89|2145.53|2144.03|2145.67|2144.17|2145.39|2143.89|0
1645816110000|2022-02-25 19:08:30|2145.41|2143.91|2145.93|2144.43|2145.93|2144.43|2145.39|2143.89|0
1645816120000|2022-02-25 19:08:40|2145.92|2144.42|2146.72|2145.22|2146.72|2145.22|2145.92|2144.42|0
1645816130000|2022-02-25 19:08:50|2146.71|2145.21|2146.59|2145.09|2146.74|2145.24|2146.46|2144.96|0
1645816140000|2022-02-25 19:09:00|2146.47|2144.97|2146.45|2144.95|2146.47|2144.97|2146.18|2144.68|0
1645816150000|2022-02-25 19:09:10|2146.46|2144.96|2145.64|2144.14|2146.46|2144.96|2145.64|2144.14|0
1645816160000|2022-02-25 19:09:20|2145.65|2144.15|2145.65|2144.15|2145.92|2144.42|2145.65|2144.15|0
1645816170000|2022-02-25 19:09:30|2145.66|2144.16|2146.44|2144.94|2146.45|2144.95|2145.66|2144.16|0
1645816180000|2022-02-25 19:09:40|2146.18|2144.68|2145.89|2144.39|2146.44|2144.94|2145.89|2144.39|0
1645816190000|2022-02-25 19:09:50|2145.9|2144.4|2146.43|2144.93|2146.44|2144.94|2145.9|2144.4|0
1645816200000|2022-02-25 19:10:00|2146.44|2144.94|2146.84|2145.34|2146.98|2145.48|2146.44|2144.94|0
1645816210000|2022-02-25 19:10:10|2146.85|2145.35|2145.61|2144.11|2146.98|2145.48|2145.61|2144.11|0
1645816220000|2022-02-25 19:10:20|2145.87|2144.37|2145.88|2144.38|2146.14|2144.64|2145.34|2143.84|0
1645816230000|2022-02-25 19:10:30|2145.87|2144.37|2145.08|2143.58|2145.88|2144.38|2145.08|2143.58|0
1645816240000|2022-02-25 19:10:40|2145.09|2143.59|2145.35|2143.85|2145.35|2143.85|2145.08|2143.58|0
1645816250000|2022-02-25 19:10:50|2145.36|2143.86|2145.06|2143.56|2145.62|2144.12|2145.06|2143.56|0
1645816260000|2022-02-25 19:11:00|2145.07|2143.57|2144.52|2143.02|2145.61|2144.11|2144.52|2143.02|0
1645816270000|2022-02-25 19:11:10|2144.51|2143.01|2144.52|2143.02|2144.79|2143.29|2144.51|2143.01|0
1645816280000|2022-02-25 19:11:20|2144.51|2143.01|2144.52|2143.02|2144.52|2143.02|2144.51|2143.01|0
1645816290000|2022-02-25 19:11:30|2144.53|2143.03|2145.05|2143.55|2145.07|2143.57|2144.53|2143.03|0
1645816300000|2022-02-25 19:11:40|2144.79|2143.29|2145.06|2143.56|2145.33|2143.83|2144.79|2143.29|0
1645816310000|2022-02-25 19:11:50|2145.05|2143.55|2144.79|2143.29|2145.05|2143.55|2144.52|2143.02|0
1645816320000|2022-02-25 19:12:00|2144.8|2143.3|2145.61|2144.11|2145.61|2144.11|2144.8|2143.3|0
1645816330000|2022-02-25 19:12:10|2145.62|2144.12|2145.58|2144.08|2145.62|2144.12|2145.34|2143.84|0
1645816340000|2022-02-25 19:12:20|2145.59|2144.09|2145.59|2144.09|2145.85|2144.35|2145.58|2144.08|0
1645816350000|2022-02-25 19:12:30|2145.71|2144.21|2146.11|2144.61|2146.11|2144.61|2145.58|2144.08|0
1645816360000|2022-02-25 19:12:40|2146.1|2144.6|2145.71|2144.21|2146.1|2144.6|2145.31|2143.81|0
1645816370000|2022-02-25 19:12:50|2145.84|2144.34|2146.91|2145.41|2146.91|2145.41|2145.84|2144.34|0
1645816380000|2022-02-25 19:13:00|2146.9|2145.4|2147.45|2145.95|2147.72|2146.22|2146.64|2145.14|0
1645816390000|2022-02-25 19:13:10|2147.19|2145.69|2147.47|2145.97|2147.74|2146.24|2146.92|2145.42|0
1645816400000|2022-02-25 19:13:20|2147.46|2145.96|2147.47|2145.97|2147.47|2145.97|2146.93|2145.43|0
1645816410000|2022-02-25 19:13:30|2147.46|2145.96|2147.2|2145.7|2147.46|2145.96|2146.94|2145.44|0
1645816420000|2022-02-25 19:13:40|2147.19|2145.69|2147.19|2145.69|2147.47|2145.97|2146.93|2145.43|0
1645816430000|2022-02-25 19:13:50|2147.18|2145.68|2146.92|2145.42|2147.18|2145.68|2146.65|2145.15|0
1645816440000|2022-02-25 19:14:00|2146.91|2145.41|2145.59|2144.09|2146.91|2145.41|2145.58|2144.08|0
1645816450000|2022-02-25 19:14:10|2145.58|2144.08|2145.59|2144.09|2145.86|2144.36|2145.32|2143.82|0
1645816460000|2022-02-25 19:14:20|2145.46|2143.96|2145.08|2143.58|2145.47|2143.97|2145.08|2143.58|0
1645816470000|2022-02-25 19:14:30|2145.06|2143.56|2145.34|2143.84|2145.34|2143.84|2144.8|2143.3|0
1645816480000|2022-02-25 19:14:40|2145.33|2143.83|2145.74|2144.24|2145.86|2144.36|2145.07|2143.57|0
1645816490000|2022-02-25 19:14:50|2145.73|2144.23|2145.6|2144.1|2145.87|2144.37|2145.6|2144.1|0
1645816500000|2022-02-25 19:15:00|2145.61|2144.11|2146.44|2144.94|2146.7|2145.2|2145.61|2144.11|0
1645816510000|2022-02-25 19:15:10|2146.43|2144.93|2145.88|2144.38|2146.44|2144.94|2145.88|2144.38|0
1645816520000|2022-02-25 19:15:20|2145.89|2144.39|2145.88|2144.38|2145.89|2144.39|2145.86|2144.36|0
1645816530000|2022-02-25 19:15:30|2145.89|2144.39|2145.88|2144.38|2146.27|2144.77|2145.86|2144.36|0
1645816540000|2022-02-25 19:15:40|2145.87|2144.37|2146.43|2144.93|2146.43|2144.93|2145.87|2144.37|0
1645816550000|2022-02-25 19:15:50|2146.42|2144.92|2146.7|2145.2|2146.71|2145.21|2146.16|2144.66|0
1645816560000|2022-02-25 19:16:00|2146.44|2144.94|2145.63|2144.13|2146.57|2145.07|2145.62|2144.12|0
1645816570000|2022-02-25 19:16:10|2145.62|2144.12|2146.17|2144.67|2146.17|2144.67|2145.49|2143.99|0
1645816580000|2022-02-25 19:16:20|2146.16|2144.66|2145.91|2144.41|2146.18|2144.68|2145.9|2144.4|0
1645816590000|2022-02-25 19:16:30|2145.92|2144.42|2145.38|2143.88|2146.18|2144.68|2145.38|2143.88|0
1645816600000|2022-02-25 19:16:40|2145.37|2143.87|2145.65|2144.15|2145.65|2144.15|2145.37|2143.87|0
1645816610000|2022-02-25 19:16:50|2145.64|2144.14|2145.65|2144.15|2145.65|2144.15|2145.11|2143.61|0
1645816620000|2022-02-25 19:17:00|2145.66|2144.16|2145.37|2143.87|2145.93|2144.43|2145.11|2143.61|0
1645816630000|2022-02-25 19:17:10|2145.36|2143.86|2145.91|2144.41|2145.91|2144.41|2145.36|2143.86|0
1645816640000|2022-02-25 19:17:20|2146.16|2144.66|2145.52|2144.02|2146.16|2144.66|2145.51|2144.01|0
1645816650000|2022-02-25 19:17:30|2145.51|2144.01|2145.64|2144.14|2145.64|2144.14|2145.11|2143.61|0
1645816660000|2022-02-25 19:17:40|2145.65|2144.15|2146.43|2144.93|2146.43|2144.93|2145.65|2144.15|0
1645816670000|2022-02-25 19:17:50|2146.17|2144.67|2145.64|2144.14|2146.17|2144.67|2145.38|2143.88|0
1645816680000|2022-02-25 19:18:00|2145.63|2144.13|2145.92|2144.42|2145.92|2144.42|2145.63|2144.13|0
1645816690000|2022-02-25 19:18:10|2145.91|2144.41|2145.38|2143.88|2145.91|2144.41|2145.11|2143.61|0
1645816700000|2022-02-25 19:18:20|2145.37|2143.87|2145.1|2143.6|2145.37|2143.87|2144.83|2143.33|0
1645816710000|2022-02-25 19:18:30|2145.36|2143.86|2145.5|2144|2145.63|2144.13|2145.36|2143.86|0
1645816720000|2022-02-25 19:18:40|2145.63|2144.13|2145.1|2143.6|2145.64|2144.14|2145.09|2143.59|0
1645816730000|2022-02-25 19:18:50|2145.11|2143.61|2145.91|2144.41|2145.91|2144.41|2145.11|2143.61|0
1645816740000|2022-02-25 19:19:00|2145.9|2144.4|2145.38|2143.88|2145.92|2144.42|2145.37|2143.87|0
1645816750000|2022-02-25 19:19:10|2145.39|2143.89|2145.38|2143.88|2145.66|2144.16|2145.37|2143.87|0
1645816760000|2022-02-25 19:19:20|2145.37|2143.87|2145.64|2144.14|2145.65|2144.15|2145.37|2143.87|0
1645816770000|2022-02-25 19:19:30|2145.65|2144.15|2145.37|2143.87|2145.65|2144.15|2145.37|2143.87|0
1645816780000|2022-02-25 19:19:40|2145.11|2143.61|2145.1|2143.6|2145.38|2143.88|2145.1|2143.6|0
1645816790000|2022-02-25 19:19:50|2144.84|2143.34|2145.11|2143.61|2145.12|2143.62|2144.84|2143.34|0
1645816800000|2022-02-25 19:20:00|2145.09|2143.59|2145.38|2143.88|2145.38|2143.88|2144.57|2143.07|0
1645816810000|2022-02-25 19:20:10|2145.39|2143.89|2146.46|2144.96|2146.47|2144.97|2145.39|2143.89|0
1645816820000|2022-02-25 19:20:20|2146.47|2144.97|2146.47|2144.97|2146.74|2145.24|2146.46|2144.96|0
1645816830000|2022-02-25 19:20:30|2146.48|2144.98|2146.75|2145.25|2146.75|2145.25|2146.47|2144.97|0
1645816840000|2022-02-25 19:20:40|2146.76|2145.26|2146.74|2145.24|2147.02|2145.52|2146.74|2145.24|0
1645816850000|2022-02-25 19:20:50|2146.75|2145.25|2146.47|2144.97|2147.01|2145.51|2146.34|2144.84|0
1645816860000|2022-02-25 19:21:00|2146.6|2145.1|2146.48|2144.98|2147.01|2145.51|2146.48|2144.98|0
1645816870000|2022-02-25 19:21:10|2146.22|2144.72|2146.2|2144.7|2146.6|2145.1|2145.93|2144.43|0
1645816880000|2022-02-25 19:21:20|2146.21|2144.71|2146.75|2145.25|2146.75|2145.25|2146.2|2144.7|0
1645816890000|2022-02-25 19:21:30|2146.74|2145.24|2146.74|2145.24|2146.88|2145.38|2146.74|2145.24|0
1645816900000|2022-02-25 19:21:40|2146.73|2145.23|2147.29|2145.79|2147.29|2145.79|2146.47|2144.97|0
1645816910000|2022-02-25 19:21:50|2147.16|2145.66|2147.02|2145.52|2147.29|2145.79|2146.9|2145.4|0
1645816920000|2022-02-25 19:22:00|2147.03|2145.53|2146.75|2145.25|2147.29|2145.79|2146.75|2145.25|0
1645816930000|2022-02-25 19:22:10|2146.74|2145.24|2147.03|2145.53|2147.03|2145.53|2146.49|2144.99|0
1645816940000|2022-02-25 19:22:20|2146.9|2145.4|2146.89|2145.39|2146.9|2145.4|2146.5|2145|0
1645816950000|2022-02-25 19:22:30|2146.76|2145.26|2146.77|2145.27|2147.04|2145.54|2146.76|2145.26|0
1645816960000|2022-02-25 19:22:40|2146.76|2145.26|2146.76|2145.26|2147.03|2145.53|2146.5|2145|0
1645816970000|2022-02-25 19:22:50|2146.75|2145.25|2146.76|2145.26|2146.77|2145.27|2146.75|2145.25|0
1645816980000|2022-02-25 19:23:00|2146.75|2145.25|2146.49|2144.99|2146.76|2145.26|2146.49|2144.99|0
1645816990000|2022-02-25 19:23:10|2146.5|2145|2146.77|2145.27|2146.9|2145.4|2146.49|2144.99|0
1645817000000|2022-02-25 19:23:20|2146.78|2145.28|2146.78|2145.28|2146.91|2145.41|2146.77|2145.27|0
1645817010000|2022-02-25 19:23:30|2146.79|2145.29|2147.59|2146.09|2147.6|2146.1|2146.79|2145.29|0
1645817020000|2022-02-25 19:23:40|2147.33|2145.83|2147.6|2146.1|2147.6|2146.1|2147.2|2145.7|0
1645817030000|2022-02-25 19:23:50|2147.59|2146.09|2147.47|2145.97|2147.6|2146.1|2147.33|2145.83|0
1645817040000|2022-02-25 19:24:00|2147.59|2146.09|2147.87|2146.37|2148.14|2146.64|2147.47|2145.97|0
1645817050000|2022-02-25 19:24:10|2147.74|2146.24|2147.73|2146.23|2147.87|2146.37|2147.6|2146.1|0
1645817060000|2022-02-25 19:24:20|2147.6|2146.1|2147.87|2146.37|2147.87|2146.37|2147.59|2146.09|0
1645817070000|2022-02-25 19:24:30|2147.88|2146.38|2147.75|2146.25|2148.14|2146.64|2147.62|2146.12|0
1645817080000|2022-02-25 19:24:40|2147.62|2146.12|2147.63|2146.13|2147.63|2146.13|2147.62|2146.12|0
1645817090000|2022-02-25 19:24:50|2147.62|2146.12|2147.63|2146.13|2147.77|2146.27|2147.62|2146.12|0
1645817100000|2022-02-25 19:25:00|2147.37|2145.87|2147.08|2145.58|2147.37|2145.87|2146.81|2145.31|0
1645817110000|2022-02-25 19:25:10|2146.95|2145.45|2147.35|2145.85|2147.5|2146|2146.81|2145.31|0
1645817120000|2022-02-25 19:25:20|2147.36|2145.86|2147.65|2146.15|2147.91|2146.41|2147.36|2145.86|0
1645817130000|2022-02-25 19:25:30|2147.64|2146.14|2147.64|2146.14|2147.65|2146.15|2147.37|2145.87|0
1645817140000|2022-02-25 19:25:40|2147.63|2146.13|2147.24|2145.74|2147.63|2146.13|2147.24|2145.74|0
1645817150000|2022-02-25 19:25:50|2147.37|2145.87|2147.36|2145.86|2147.37|2145.87|2147.09|2145.59|0
1645817160000|2022-02-25 19:26:00|2147.1|2145.6|2146.55|2145.05|2147.1|2145.6|2146.29|2144.79|0
1645817170000|2022-02-25 19:26:10|2146.54|2145.04|2146.02|2144.52|2146.55|2145.05|2145.75|2144.25|0
1645817180000|2022-02-25 19:26:20|2146.03|2144.53|2146.29|2144.79|2146.3|2144.8|2146.03|2144.53|0
1645817190000|2022-02-25 19:26:30|2146.28|2144.78|2146.16|2144.66|2146.28|2144.78|2146.01|2144.51|0
1645817200000|2022-02-25 19:26:40|2146.03|2144.53|2146.83|2145.33|2146.83|2145.33|2145.88|2144.38|0
1645817210000|2022-02-25 19:26:50|2146.82|2145.32|2146.56|2145.06|2146.83|2145.33|2146.55|2145.05|0
1645817220000|2022-02-25 19:27:00|2146.55|2145.05|2146.55|2145.05|2146.55|2145.05|2146.02|2144.52|0
1645817230000|2022-02-25 19:27:10|2146.56|2145.06|2146.56|2145.06|2146.82|2145.32|2146.55|2145.05|0
1645817240000|2022-02-25 19:27:20|2146.43|2144.93|2146.57|2145.07|2146.84|2145.34|2146.43|2144.93|0
1645817250000|2022-02-25 19:27:30|2146.56|2145.06|2146.83|2145.33|2147.1|2145.6|2146.56|2145.06|0
1645817260000|2022-02-25 19:27:40|2146.7|2145.2|2146.83|2145.33|2147.1|2145.6|2146.7|2145.2|0
1645817270000|2022-02-25 19:27:50|2146.82|2145.32|2147.1|2145.6|2147.1|2145.6|2146.82|2145.32|0
1645817280000|2022-02-25 19:28:00|2147.12|2145.62|2147.36|2145.86|2147.64|2146.14|2147.12|2145.62|0
1645817290000|2022-02-25 19:28:10|2147.37|2145.87|2147.65|2146.15|2147.65|2146.15|2147.36|2145.86|0
1645817300000|2022-02-25 19:28:20|2147.64|2146.14|2147.38|2145.88|2147.65|2146.15|2147.38|2145.88|0
1645817310000|2022-02-25 19:28:30|2147.39|2145.89|2147.1|2145.6|2147.65|2146.15|2147.1|2145.6|0
1645817320000|2022-02-25 19:28:40|2147.11|2145.61|2147.09|2145.59|2147.36|2145.86|2147.09|2145.59|0
1645817330000|2022-02-25 19:28:50|2147.1|2145.6|2147.1|2145.6|2147.1|2145.6|2147.09|2145.59|0
1645817340000|2022-02-25 19:29:00|2147.22|2145.72|2147.1|2145.6|2147.35|2145.85|2146.68|2145.18|0
1645817350000|2022-02-25 19:29:10|2146.84|2145.34|2147.09|2145.59|2147.11|2145.61|2146.83|2145.33|0
1645817360000|2022-02-25 19:29:20|2146.83|2145.33|2146.83|2145.33|2147.1|2145.6|2146.83|2145.33|0
1645817370000|2022-02-25 19:29:30|2146.84|2145.34|2146.82|2145.32|2146.97|2145.47|2146.7|2145.2|0
1645817380000|2022-02-25 19:29:40|2146.83|2145.33|2146.55|2145.05|2146.83|2145.33|2146.29|2144.79|0
1645817390000|2022-02-25 19:29:50|2146.54|2145.04|2146.81|2145.31|2146.82|2145.32|2146.28|2144.78|0
1645817400000|2022-02-25 19:30:00|2146.82|2145.32|2147.49|2145.99|2147.63|2146.13|2146.82|2145.32|0
1645817410000|2022-02-25 19:30:10|2147.36|2145.86|2147.65|2146.15|2147.66|2146.16|2147.36|2145.86|0
1645817420000|2022-02-25 19:30:20|2147.64|2146.14|2147.65|2146.15|2147.66|2146.16|2147.24|2145.74|0
1645817430000|2022-02-25 19:30:30|2147.66|2146.16|2147.37|2145.87|2147.66|2146.16|2147.24|2145.74|0
1645817440000|2022-02-25 19:30:40|2147.38|2145.88|2147.38|2145.88|2147.65|2146.15|2147.37|2145.87|0
1645817450000|2022-02-25 19:30:50|2147.39|2145.89|2147.91|2146.41|2147.91|2146.41|2147.38|2145.88|0
1645817460000|2022-02-25 19:31:00|2147.92|2146.42|2148.46|2146.96|2149|2147.5|2147.92|2146.42|0
1645817470000|2022-02-25 19:31:10|2148.47|2146.97|2148.18|2146.68|2148.6|2147.1|2148.18|2146.68|0
1645817480000|2022-02-25 19:31:20|2148.05|2146.55|2147.62|2146.12|2148.05|2146.55|2147.35|2145.85|0
1645817490000|2022-02-25 19:31:30|2147.49|2145.99|2147.35|2145.85|2147.89|2146.39|2147.35|2145.85|0
1645817500000|2022-02-25 19:31:40|2147.33|2145.83|2146.79|2145.29|2147.33|2145.83|2146.79|2145.29|0
1645817510000|2022-02-25 19:31:50|2146.8|2145.3|2146.79|2145.29|2146.8|2145.3|2146.38|2144.88|0
1645817520000|2022-02-25 19:32:00|2146.8|2145.3|2145.97|2144.47|2147.06|2145.56|2145.97|2144.47|0
1645817530000|2022-02-25 19:32:10|2146.1|2144.6|2146.53|2145.03|2146.8|2145.3|2146.1|2144.6|0
1645817540000|2022-02-25 19:32:20|2146.66|2145.16|2145.7|2144.2|2146.8|2145.3|2145.57|2144.07|0
1645817550000|2022-02-25 19:32:30|2145.71|2144.21|2145.84|2144.34|2145.97|2144.47|2145.7|2144.2|0
1645817560000|2022-02-25 19:32:40|2145.85|2144.35|2146.24|2144.74|2146.24|2144.74|2145.85|2144.35|0
1645817570000|2022-02-25 19:32:50|2146.23|2144.73|2145.96|2144.46|2146.23|2144.73|2145.7|2144.2|0
1645817580000|2022-02-25 19:33:00|2145.95|2144.45|2146.61|2145.11|2146.61|2145.11|2145.95|2144.45|0
1645817590000|2022-02-25 19:33:10|2146.48|2144.98|2146.21|2144.71|2146.48|2144.98|2146.21|2144.71|0
1645817600000|2022-02-25 19:33:20|2146.22|2144.72|2146.21|2144.71|2146.48|2144.98|2145.95|2144.45|0
1645817610000|2022-02-25 19:33:30|2146.22|2144.72|2145.66|2144.16|2146.22|2144.72|2145.66|2144.16|0
1645817620000|2022-02-25 19:33:40|2145.65|2144.15|2145.64|2144.14|2146.18|2144.68|2145.64|2144.14|0
1645817630000|2022-02-25 19:33:50|2145.65|2144.15|2145.92|2144.42|2146.05|2144.55|2145.65|2144.15|0
1645817640000|2022-02-25 19:34:00|2146.05|2144.55|2145.91|2144.41|2146.05|2144.55|2145.91|2144.41|0
1645817650000|2022-02-25 19:34:10|2145.89|2144.39|2145.08|2143.58|2145.89|2144.39|2145.08|2143.58|0
1645817660000|2022-02-25 19:34:20|2145.07|2143.57|2144.81|2143.31|2145.07|2143.57|2144.54|2143.04|0
1645817670000|2022-02-25 19:34:30|2144.8|2143.3|2145.34|2143.84|2145.34|2143.84|2144.41|2142.91|0
1645817680000|2022-02-25 19:34:40|2145.35|2143.85|2145.34|2143.84|2145.61|2144.11|2145.34|2143.84|0
1645817690000|2022-02-25 19:34:50|2145.33|2143.83|2145.6|2144.1|2145.61|2144.11|2145.06|2143.56|0
1645817700000|2022-02-25 19:35:00|2145.61|2144.11|2146.7|2145.2|2146.71|2145.21|2145.61|2144.11|0
1645817710000|2022-02-25 19:35:10|2146.57|2145.07|2146.45|2144.95|2146.98|2145.48|2146.3|2144.8|0
1645817720000|2022-02-25 19:35:20|2146.44|2144.94|2146.3|2144.8|2146.45|2144.95|2145.91|2144.41|0
1645817730000|2022-02-25 19:35:30|2146.31|2144.81|2146.99|2145.49|2146.99|2145.49|2146.31|2144.81|0
1645817740000|2022-02-25 19:35:40|2146.98|2145.48|2146.99|2145.49|2147.27|2145.77|2146.72|2145.22|0
1645817750000|2022-02-25 19:35:50|2146.98|2145.48|2146.98|2145.48|2146.99|2145.49|2146.72|2145.22|0
1645817760000|2022-02-25 19:36:00|2147.11|2145.61|2147.26|2145.76|2147.4|2145.9|2147.11|2145.61|0
1645817770000|2022-02-25 19:36:10|2147.39|2145.89|2146.97|2145.47|2147.53|2146.03|2146.72|2145.22|0
1645817780000|2022-02-25 19:36:20|2146.72|2145.22|2146.71|2145.21|2146.98|2145.48|2146.7|2145.2|0
1645817790000|2022-02-25 19:36:30|2146.7|2145.2|2147|2145.5|2147.26|2145.76|2146.7|2145.2|0
1645817800000|2022-02-25 19:36:40|2147.13|2145.63|2147.26|2145.76|2147.26|2145.76|2147.13|2145.63|0
1645817810000|2022-02-25 19:36:50|2147.52|2146.02|2147.12|2145.62|2147.54|2146.04|2146.99|2145.49|0
1645817820000|2022-02-25 19:37:00|2147.25|2145.75|2147.12|2145.62|2147.25|2145.75|2146.71|2145.21|0
1645817830000|2022-02-25 19:37:10|2147.25|2145.75|2147.12|2145.62|2147.25|2145.75|2146.99|2145.49|0
1645817840000|2022-02-25 19:37:20|2146.99|2145.49|2147.26|2145.76|2147.26|2145.76|2146.99|2145.49|0
1645817850000|2022-02-25 19:37:30|2147.25|2145.75|2147.26|2145.76|2147.39|2145.89|2147.25|2145.75|0
1645817860000|2022-02-25 19:37:40|2147.25|2145.75|2146.73|2145.23|2147.25|2145.75|2146.72|2145.22|0
1645817870000|2022-02-25 19:37:50|2146.72|2145.22|2146.19|2144.69|2146.72|2145.22|2146.19|2144.69|0
1645817880000|2022-02-25 19:38:00|2146.2|2144.7|2145.67|2144.17|2146.46|2144.96|2145.39|2143.89|0
1645817890000|2022-02-25 19:38:10|2145.63|2144.13|2145.12|2143.62|2145.63|2144.13|2144.32|2142.82|0
1645817900000|2022-02-25 19:38:20|2144.99|2143.49|2145.12|2143.62|2145.65|2144.15|2144.99|2143.49|0
1645817910000|2022-02-25 19:38:30|2145.11|2143.61|2145.38|2143.88|2145.65|2144.15|2145.11|2143.61|0
1645817920000|2022-02-25 19:38:40|2145.39|2143.89|2145.12|2143.62|2145.65|2144.15|2144.99|2143.49|0
1645817930000|2022-02-25 19:38:50|2145.13|2143.63|2144.59|2143.09|2145.26|2143.76|2144.59|2143.09|0
1645817940000|2022-02-25 19:39:00|2144.58|2143.08|2144.87|2143.37|2144.87|2143.37|2144.2|2142.7|0
1645817950000|2022-02-25 19:39:10|2145|2143.5|2145.27|2143.77|2145.4|2143.9|2144.87|2143.37|0
1645817960000|2022-02-25 19:39:20|2145.14|2143.64|2144.87|2143.37|2145.4|2143.9|2144.87|2143.37|0
1645817970000|2022-02-25 19:39:30|2144.99|2143.49|2145.27|2143.77|2145.54|2144.04|2144.99|2143.49|0
1645817980000|2022-02-25 19:39:40|2145.14|2143.64|2145.65|2144.15|2145.65|2144.15|2145.14|2143.64|0
1645817990000|2022-02-25 19:39:50|2145.64|2144.14|2145.64|2144.14|2145.65|2144.15|2145.38|2143.88|0
1645818000000|2022-02-25 19:40:00|2145.63|2144.13|2145.93|2144.43|2145.93|2144.43|2145.36|2143.86|0
1645818010000|2022-02-25 19:40:10|2145.92|2144.42|2146.2|2144.7|2146.2|2144.7|2145.4|2143.9|0
1645818020000|2022-02-25 19:40:20|2146.07|2144.57|2145.68|2144.18|2146.2|2144.7|2145.41|2143.91|0
1645818030000|2022-02-25 19:40:30|2145.55|2144.05|2145.67|2144.17|2145.95|2144.45|2145.54|2144.04|0
1645818040000|2022-02-25 19:40:40|2145.68|2144.18|2145.94|2144.44|2145.94|2144.44|2145.67|2144.17|0
1645818050000|2022-02-25 19:40:50|2145.93|2144.43|2145.69|2144.19|2145.95|2144.45|2145.66|2144.16|0
1645818060000|2022-02-25 19:41:00|2145.7|2144.2|2145.71|2144.21|2145.98|2144.48|2145.7|2144.2|0
1645818070000|2022-02-25 19:41:10|2145.72|2144.22|2145.72|2144.22|2145.72|2144.22|2145.45|2143.95|0
1645818080000|2022-02-25 19:41:20|2145.71|2144.21|2145.44|2143.94|2145.71|2144.21|2145.43|2143.93|0
1645818090000|2022-02-25 19:41:30|2145.43|2143.93|2145.68|2144.18|2145.69|2144.19|2145.42|2143.92|0
1645818100000|2022-02-25 19:41:40|2145.42|2143.92|2145.69|2144.19|2145.95|2144.45|2145.42|2143.92|0
1645818110000|2022-02-25 19:41:50|2145.95|2144.45|2145.67|2144.17|2145.95|2144.45|2145.67|2144.17|0
1645818120000|2022-02-25 19:42:00|2145.68|2144.18|2145.96|2144.46|2146.23|2144.73|2145.68|2144.18|0
1645818130000|2022-02-25 19:42:10|2145.95|2144.45|2145.67|2144.17|2145.95|2144.45|2145.4|2143.9|0
1645818140000|2022-02-25 19:42:20|2145.66|2144.16|2145.39|2143.89|2145.66|2144.16|2145.38|2143.88|0
1645818150000|2022-02-25 19:42:30|2145.38|2143.88|2145.1|2143.6|2145.51|2144.01|2144.83|2143.33|0
1645818160000|2022-02-25 19:42:40|2145.11|2143.61|2145.37|2143.87|2145.63|2144.13|2145.1|2143.6|0
1645818170000|2022-02-25 19:42:50|2145.36|2143.86|2144.28|2142.78|2145.36|2143.86|2143.99|2142.49|0
1645818180000|2022-02-25 19:43:00|2144.41|2142.91|2144.95|2143.45|2145.08|2143.58|2144.27|2142.77|0
1645818190000|2022-02-25 19:43:10|2145.08|2143.58|2144.81|2143.31|2145.1|2143.6|2144.81|2143.31|0
1645818200000|2022-02-25 19:43:20|2144.82|2143.32|2144.83|2143.33|2144.83|2143.33|2144.41|2142.91|0
1645818210000|2022-02-25 19:43:30|2144.82|2143.32|2145.1|2143.6|2145.1|2143.6|2144.56|2143.06|0
1645818220000|2022-02-25 19:43:40|2145.09|2143.59|2145.64|2144.14|2145.65|2144.15|2145.09|2143.59|0
1645818230000|2022-02-25 19:43:50|2145.51|2144.01|2145.36|2143.86|2145.51|2144.01|2145.23|2143.73|0
1645818240000|2022-02-25 19:44:00|2145.37|2143.87|2145.79|2144.29|2145.91|2144.41|2145.37|2143.87|0
1645818250000|2022-02-25 19:44:10|2145.92|2144.42|2145.63|2144.13|2145.92|2144.42|2145.62|2144.12|0
1645818260000|2022-02-25 19:44:20|2145.62|2144.12|2145.63|2144.13|2145.9|2144.4|2145.49|2143.99|0
1645818270000|2022-02-25 19:44:30|2145.62|2144.12|2145.63|2144.13|2145.76|2144.26|2145.36|2143.86|0
1645818280000|2022-02-25 19:44:40|2145.64|2144.14|2145.9|2144.4|2146.04|2144.54|2145.63|2144.13|0
1645818290000|2022-02-25 19:44:50|2145.91|2144.41|2145.64|2144.14|2146.18|2144.68|2145.64|2144.14|0
1645818300000|2022-02-25 19:45:00|2145.77|2144.27|2145.37|2143.87|2145.77|2144.27|2144.96|2143.46|0
1645818310000|2022-02-25 19:45:10|2145.63|2144.13|2145.5|2144|2145.91|2144.41|2145.5|2144|0
1645818320000|2022-02-25 19:45:20|2145.37|2143.87|2145.65|2144.15|2145.66|2144.16|2145.1|2143.6|0
1645818330000|2022-02-25 19:45:30|2145.78|2144.28|2145.38|2143.88|2145.78|2144.28|2145.38|2143.88|0
1645818340000|2022-02-25 19:45:40|2145.25|2143.75|2145.36|2143.86|2145.63|2144.13|2145.09|2143.59|0
1645818350000|2022-02-25 19:45:50|2145.37|2143.87|2145.09|2143.59|2145.49|2143.99|2144.82|2143.32|0
1645818360000|2022-02-25 19:46:00|2145.1|2143.6|2145.37|2143.87|2145.37|2143.87|2145.09|2143.59|0
1645818370000|2022-02-25 19:46:10|2145.38|2143.88|2145.64|2144.14|2145.78|2144.28|2145.37|2143.87|0
1645818380000|2022-02-25 19:46:20|2145.51|2144.01|2145.23|2143.73|2145.64|2144.14|2145.1|2143.6|0
1645818390000|2022-02-25 19:46:30|2145.22|2143.72|2145.63|2144.13|2145.63|2144.13|2144.82|2143.32|0
1645818400000|2022-02-25 19:46:40|2145.62|2144.12|2145.77|2144.27|2145.89|2144.39|2145.36|2143.86|0
1645818410000|2022-02-25 19:46:50|2145.89|2144.39|2145.22|2143.72|2145.9|2144.4|2145.09|2143.59|0
1645818420000|2022-02-25 19:47:00|2145.09|2143.59|2145.36|2143.86|2145.36|2143.86|2144.81|2143.31|0
1645818430000|2022-02-25 19:47:10|2145.35|2143.85|2145.62|2144.12|2145.62|2144.12|2145.35|2143.85|0
1645818440000|2022-02-25 19:47:20|2145.6|2144.1|2145.61|2144.11|2145.61|2144.11|2145.34|2143.84|0
1645818450000|2022-02-25 19:47:30|2145.62|2144.12|2145.9|2144.4|2146.15|2144.65|2145.62|2144.12|0
1645818460000|2022-02-25 19:47:40|2145.89|2144.39|2146.96|2145.46|2146.96|2145.46|2145.88|2144.38|0
1645818470000|2022-02-25 19:47:50|2146.84|2145.34|2146.71|2145.21|2146.97|2145.47|2146.7|2145.2|0
1645818480000|2022-02-25 19:48:00|2146.7|2145.2|2146.56|2145.06|2146.7|2145.2|2146.43|2144.93|0
1645818490000|2022-02-25 19:48:10|2146.69|2145.19|2146.01|2144.51|2146.69|2145.19|2145.88|2144.38|0
1645818500000|2022-02-25 19:48:20|2146.02|2144.52|2146.02|2144.52|2146.15|2144.65|2145.88|2144.38|0
1645818510000|2022-02-25 19:48:30|2146.14|2144.64|2146.01|2144.51|2146.43|2144.93|2146.01|2144.51|0
1645818520000|2022-02-25 19:48:40|2146.14|2144.64|2146.27|2144.77|2146.28|2144.78|2145.87|2144.37|0
1645818530000|2022-02-25 19:48:50|2146.14|2144.64|2145.31|2143.81|2146.14|2144.64|2145.31|2143.81|0
1645818540000|2022-02-25 19:49:00|2145.44|2143.94|2145.85|2144.35|2145.99|2144.49|2145.44|2143.94|0
1645818550000|2022-02-25 19:49:10|2145.86|2144.36|2145.85|2144.35|2146.12|2144.62|2145.58|2144.08|0
1645818560000|2022-02-25 19:49:20|2145.72|2144.22|2146.1|2144.6|2146.12|2144.62|2145.72|2144.22|0
1645818570000|2022-02-25 19:49:30|2145.84|2144.34|2146.11|2144.61|2146.11|2144.61|2145.84|2144.34|0
1645818580000|2022-02-25 19:49:40|2146.1|2144.6|2145.83|2144.33|2146.11|2144.61|2145.82|2144.32|0
1645818590000|2022-02-25 19:49:50|2145.96|2144.46|2145.56|2144.06|2145.96|2144.46|2145.56|2144.06|0
1645818600000|2022-02-25 19:50:00|2145.55|2144.05|2145.27|2143.77|2145.55|2144.05|2144.71|2143.21|0
1645818610000|2022-02-25 19:50:10|2145.39|2143.89|2146.08|2144.58|2146.08|2144.58|2145.25|2143.75|0
1645818620000|2022-02-25 19:50:20|2146.21|2144.71|2145.66|2144.16|2146.34|2144.84|2145.53|2144.03|0
1645818630000|2022-02-25 19:50:30|2145.67|2144.17|2145.25|2143.75|2145.81|2144.31|2145.25|2143.75|0
1645818640000|2022-02-25 19:50:40|2145.26|2143.76|2145.53|2144.03|2145.79|2144.29|2145.26|2143.76|0
1645818650000|2022-02-25 19:50:50|2145.54|2144.04|2145.51|2144.01|2145.66|2144.16|2145.24|2143.74|0
1645818660000|2022-02-25 19:51:00|2145.38|2143.88|2145.51|2144.01|2145.79|2144.29|2145.26|2143.76|0
1645818670000|2022-02-25 19:51:10|2145.5|2144|2144.96|2143.46|2145.5|2144|2144.96|2143.46|0
1645818680000|2022-02-25 19:51:20|2145.09|2143.59|2145.21|2143.71|2145.21|2143.71|2144.68|2143.18|0
1645818690000|2022-02-25 19:51:30|2145.2|2143.7|2145.08|2143.58|2145.21|2143.71|2144.93|2143.43|0
1645818700000|2022-02-25 19:51:40|2144.95|2143.45|2144.39|2142.89|2145.08|2143.58|2144.13|2142.63|0
1645818710000|2022-02-25 19:51:50|2144.26|2142.76|2143.85|2142.35|2144.26|2142.76|2143.58|2142.08|0
1645818720000|2022-02-25 19:52:00|2143.72|2142.22|2143.87|2142.37|2143.87|2142.37|2143.45|2141.95|0
1645818730000|2022-02-25 19:52:10|2143.86|2142.36|2143.99|2142.49|2144.14|2142.64|2143.71|2142.21|0
1645818740000|2022-02-25 19:52:20|2143.98|2142.48|2143.85|2142.35|2143.99|2142.49|2143.71|2142.21|0
1645818750000|2022-02-25 19:52:30|2143.84|2142.34|2143.84|2142.34|2143.85|2142.35|2143.57|2142.07|0
1645818760000|2022-02-25 19:52:40|2143.85|2142.35|2143.59|2142.09|2143.85|2142.35|2143.59|2142.09|0
1645818770000|2022-02-25 19:52:50|2143.58|2142.08|2143.32|2141.82|2143.59|2142.09|2143.05|2141.55|0
1645818780000|2022-02-25 19:53:00|2143.31|2141.81|2142.76|2141.26|2143.32|2141.82|2142.76|2141.26|0
1645818790000|2022-02-25 19:53:10|2142.78|2141.28|2142.76|2141.26|2143.04|2141.54|2142.76|2141.26|0
1645818800000|2022-02-25 19:53:20|2142.77|2141.27|2142.36|2140.86|2143.04|2141.54|2142.23|2140.73|0
1645818810000|2022-02-25 19:53:30|2142.37|2140.87|2142.78|2141.28|2142.78|2141.28|2142.23|2140.73|0
1645818820000|2022-02-25 19:53:40|2142.76|2141.26|2142.77|2141.27|2143.05|2141.55|2142.64|2141.14|0
1645818830000|2022-02-25 19:53:50|2142.76|2141.26|2142.51|2141.01|2142.76|2141.26|2142.5|2141|0
1645818840000|2022-02-25 19:54:00|2142.52|2141.02|2143.35|2141.85|2143.35|2141.85|2142.52|2141.02|0
1645818850000|2022-02-25 19:54:10|2143.23|2141.73|2143.89|2142.39|2143.9|2142.4|2143.09|2141.59|0
1645818860000|2022-02-25 19:54:20|2143.9|2142.4|2144.03|2142.53|2144.43|2142.93|2143.89|2142.39|0
1645818870000|2022-02-25 19:54:30|2143.9|2142.4|2143.9|2142.4|2144.04|2142.54|2143.9|2142.4|0
1645818880000|2022-02-25 19:54:40|2143.89|2142.39|2143.37|2141.87|2143.9|2142.4|2143.1|2141.6|0
1645818890000|2022-02-25 19:54:50|2143.39|2141.89|2143.38|2141.88|2143.65|2142.15|2143.37|2141.87|0
1645818900000|2022-02-25 19:55:00|2143.39|2141.89|2143.36|2141.86|2143.93|2142.43|2143.36|2141.86|0
1645818910000|2022-02-25 19:55:10|2143.37|2141.87|2143.12|2141.62|2143.92|2142.42|2143.12|2141.62|0
1645818920000|2022-02-25 19:55:20|2143.25|2141.75|2143.65|2142.15|2143.79|2142.29|2143.11|2141.61|0
1645818930000|2022-02-25 19:55:30|2143.66|2142.16|2144.06|2142.56|2144.19|2142.69|2143.65|2142.15|0
1645818940000|2022-02-25 19:55:40|2144.19|2142.69|2144.21|2142.71|2144.21|2142.71|2143.93|2142.43|0
1645818950000|2022-02-25 19:55:50|2144.2|2142.7|2144.74|2143.24|2144.75|2143.25|2144.2|2142.7|0
1645818960000|2022-02-25 19:56:00|2144.75|2143.25|2144.74|2143.24|2144.75|2143.25|2144.19|2142.69|0
1645818970000|2022-02-25 19:56:10|2144.72|2143.22|2144.33|2142.83|2144.72|2143.22|2143.93|2142.43|0
1645818980000|2022-02-25 19:56:20|2144.2|2142.7|2144.19|2142.69|2144.33|2142.83|2143.93|2142.43|0
1645818990000|2022-02-25 19:56:30|2144.2|2142.7|2144.2|2142.7|2144.47|2142.97|2144.19|2142.69|0
1645819000000|2022-02-25 19:56:40|2144.21|2142.71|2144.08|2142.58|2144.47|2142.97|2144.08|2142.58|0
1645819010000|2022-02-25 19:56:50|2144.21|2142.71|2144.07|2142.57|2144.36|2142.86|2144.07|2142.57|0
1645819020000|2022-02-25 19:57:00|2144.2|2142.7|2144.48|2142.98|2144.48|2142.98|2144.2|2142.7|0
1645819030000|2022-02-25 19:57:10|2144.47|2142.97|2144.37|2142.87|2144.5|2143|2144.35|2142.85|0
1645819040000|2022-02-25 19:57:20|2144.5|2143|2144.23|2142.73|2144.5|2143|2144.1|2142.6|0
1645819050000|2022-02-25 19:57:30|2144.1|2142.6|2143.99|2142.49|2144.24|2142.74|2143.97|2142.47|0
1645819060000|2022-02-25 19:57:40|2144.25|2142.75|2143.98|2142.48|2144.26|2142.76|2143.98|2142.48|0
1645819070000|2022-02-25 19:57:50|2143.99|2142.49|2144.54|2143.04|2144.54|2143.04|2143.98|2142.48|0
1645819080000|2022-02-25 19:58:00|2144.67|2143.17|2144.82|2143.32|2145.64|2144.14|2144.67|2143.17|0
1645819090000|2022-02-25 19:58:10|2144.77|2143.27|2144.54|2143.04|2144.78|2143.28|2143.6|2142.1|0
1645819100000|2022-02-25 19:58:20|2144.53|2143.03|2144.53|2143.03|2144.54|2143.04|2144.26|2142.76|0
1645819110000|2022-02-25 19:58:30|2144.54|2143.04|2144.89|2143.39|2144.89|2143.39|2144.36|2142.86|0
1645819120000|2022-02-25 19:58:40|2144.88|2143.38|2144.35|2142.85|2144.88|2143.38|2144.09|2142.59|0
1645819130000|2022-02-25 19:58:50|2144.34|2142.84|2144.09|2142.59|2144.35|2142.85|2143.94|2142.44|0
1645819140000|2022-02-25 19:59:00|2144.08|2142.58|2143.97|2142.47|2144.1|2142.6|2143.28|2141.78|0
1645819150000|2022-02-25 19:59:10|2143.96|2142.46|2143.43|2141.93|2144.11|2142.61|2143.3|2141.8|0
1645819160000|2022-02-25 19:59:20|2143.3|2141.8|2143.04|2141.54|2143.31|2141.81|2143.04|2141.54|0
1645819170000|2022-02-25 19:59:30|2143.03|2141.53|2143.03|2141.53|2143.03|2141.53|2143.03|2141.53|0
1645819180000|2022-02-25 19:59:40|2143.02|2141.52|2143.29|2141.79|2143.29|2141.79|2142.76|2141.26|0
1645819190000|2022-02-25 19:59:50|2143.28|2141.78|2143.3|2141.8|2143.3|2141.8|2143.02|2141.52|0
1645819200000|2022-02-25 20:00:00|2143.29|2141.79|2142.77|2141.27|2143.29|2141.79|2142.76|2141.26|0
1645819210000|2022-02-25 20:00:10|2142.76|2141.26|2142.89|2141.39|2143.28|2141.78|2142.49|2140.99|0
1645819220000|2022-02-25 20:00:20|2142.88|2141.38|2143.01|2141.51|2143.15|2141.65|2142.75|2141.25|0
1645819230000|2022-02-25 20:00:30|2143.27|2141.77|2142.74|2141.24|2143.28|2141.78|2142.73|2141.23|0
1645819240000|2022-02-25 20:00:40|2142.73|2141.23|2142.72|2141.22|2142.73|2141.23|2142.46|2140.96|0
1645819250000|2022-02-25 20:00:50|2142.71|2141.21|2142.46|2140.96|2142.71|2141.21|2142.45|2140.95|0
1645819260000|2022-02-25 20:01:00|2142.72|2141.22|2142.45|2140.95|2142.72|2141.22|2142.45|2140.95|0
1645819270000|2022-02-25 20:01:10|2142.44|2140.94|2141.73|2140.23|2142.45|2140.95|2141.73|2140.23|0
1645819280000|2022-02-25 20:01:20|2141.74|2140.24|2142.17|2140.67|2142.43|2140.93|2141.61|2140.11|0
1645819290000|2022-02-25 20:01:30|2142.16|2140.66|2141.64|2140.14|2142.17|2140.67|2141.63|2140.13|0
1645819300000|2022-02-25 20:01:40|2141.77|2140.27|2141.65|2140.15|2141.93|2140.43|2141.64|2140.14|0
1645819310000|2022-02-25 20:01:50|2141.78|2140.28|2141.65|2140.15|2141.92|2140.42|2141.64|2140.14|0
1645819320000|2022-02-25 20:02:00|2141.78|2140.28|2141.35|2139.85|2141.92|2140.42|2141.35|2139.85|0
1645819330000|2022-02-25 20:02:10|2141.48|2139.98|2141.61|2140.11|2141.62|2140.12|2141.35|2139.85|0
1645819340000|2022-02-25 20:02:20|2141.35|2139.85|2141.63|2140.13|2141.64|2140.14|2141.35|2139.85|0
1645819350000|2022-02-25 20:02:30|2141.62|2140.12|2141.37|2139.87|2141.64|2140.14|2141.36|2139.86|0
1645819360000|2022-02-25 20:02:40|2141.38|2139.88|2140.84|2139.34|2141.38|2139.88|2140.83|2139.33|0
1645819370000|2022-02-25 20:02:50|2140.83|2139.33|2140.02|2138.52|2140.83|2139.33|2140.02|2138.52|0
1645819380000|2022-02-25 20:03:00|2140.01|2138.51|2139.77|2138.27|2140.3|2138.8|2139.77|2138.27|0
1645819390000|2022-02-25 20:03:10|2139.78|2138.28|2140.58|2139.08|2140.71|2139.21|2139.78|2138.28|0
1645819400000|2022-02-25 20:03:20|2140.71|2139.21|2140.58|2139.08|2140.84|2139.34|2140.57|2139.07|0
1645819410000|2022-02-25 20:03:30|2140.59|2139.09|2140.99|2139.49|2141.4|2139.9|2140.59|2139.09|0
1645819420000|2022-02-25 20:03:40|2140.86|2139.36|2140.55|2139.05|2140.86|2139.36|2140.41|2138.91|0
1645819430000|2022-02-25 20:03:50|2140.81|2139.31|2140.28|2138.78|2140.82|2139.32|2140.28|2138.78|0
1645819440000|2022-02-25 20:04:00|2140.27|2138.77|2141.61|2140.11|2141.61|2140.11|2140.27|2138.77|0
1645819450000|2022-02-25 20:04:10|2141.87|2140.37|2142.01|2140.51|2142.16|2140.66|2141.61|2140.11|0
1645819460000|2022-02-25 20:04:20|2142.02|2140.52|2141.62|2140.12|2142.02|2140.52|2141.34|2139.84|0
1645819470000|2022-02-25 20:04:30|2141.63|2140.13|2141.77|2140.27|2141.9|2140.4|2141.35|2139.85|0
1645819480000|2022-02-25 20:04:40|2141.64|2140.14|2141.35|2139.85|2141.9|2140.4|2141.09|2139.59|0
1645819490000|2022-02-25 20:04:50|2141.36|2139.86|2141.23|2139.73|2141.36|2139.86|2141.08|2139.58|0
1645819500000|2022-02-25 20:05:00|2141.36|2139.86|2141.92|2140.42|2141.92|2140.42|2141.36|2139.86|0
1645819510000|2022-02-25 20:05:10|2141.91|2140.41|2141.36|2139.86|2141.92|2140.42|2141.36|2139.86|0
1645819520000|2022-02-25 20:05:20|2141.35|2139.85|2141.09|2139.59|2141.36|2139.86|2141.08|2139.58|0
1645819530000|2022-02-25 20:05:30|2141.08|2139.58|2141.9|2140.4|2141.9|2140.4|2140.82|2139.32|0
1645819540000|2022-02-25 20:05:40|2141.77|2140.27|2141.36|2139.86|2141.91|2140.41|2141.35|2139.85|0
1645819550000|2022-02-25 20:05:50|2141.38|2139.88|2141.36|2139.86|2141.64|2140.14|2141.08|2139.58|0
1645819560000|2022-02-25 20:06:00|2141.37|2139.87|2141.65|2140.15|2141.65|2140.15|2141.35|2139.85|0
1645819570000|2022-02-25 20:06:10|2141.64|2140.14|2142.05|2140.55|2142.18|2140.68|2141.64|2140.14|0
1645819580000|2022-02-25 20:06:20|2141.93|2140.43|2141.13|2139.63|2142.05|2140.55|2141.12|2139.62|0
1645819590000|2022-02-25 20:06:30|2141.26|2139.76|2141.4|2139.9|2141.4|2139.9|2140.86|2139.36|0
1645819600000|2022-02-25 20:06:40|2141.66|2140.16|2141.39|2139.89|2141.93|2140.43|2141.39|2139.89|0
1645819610000|2022-02-25 20:06:50|2141.4|2139.9|2141.4|2139.9|2141.92|2140.42|2141.39|2139.89|0
1645819620000|2022-02-25 20:07:00|2141.52|2140.02|2142.05|2140.55|2142.05|2140.55|2141.38|2139.88|0
1645819630000|2022-02-25 20:07:10|2142.18|2140.68|2141.93|2140.43|2142.18|2140.68|2141.65|2140.15|0
1645819640000|2022-02-25 20:07:20|2141.94|2140.44|2142.69|2141.19|2143.23|2141.73|2141.94|2140.44|0
1645819650000|2022-02-25 20:07:30|2142.68|2141.18|2142.95|2141.45|2142.96|2141.46|2142.68|2141.18|0
1645819660000|2022-02-25 20:07:40|2142.94|2141.44|2142.95|2141.45|2142.95|2141.45|2142.94|2141.44|0
1645819670000|2022-02-25 20:07:50|2142.93|2141.43|2142.43|2140.93|2143.48|2141.98|2142.42|2140.92|0
1645819680000|2022-02-25 20:08:00|2142.44|2140.94|2141.89|2140.39|2142.7|2141.2|2141.89|2140.39|0
1645819690000|2022-02-25 20:08:10|2141.88|2140.38|2142|2140.5|2142|2140.5|2141.87|2140.37|0
1645819700000|2022-02-25 20:08:20|2141.87|2140.37|2142.01|2140.51|2142.14|2140.64|2141.86|2140.36|0
1645819710000|2022-02-25 20:08:30|2142|2140.5|2141.89|2140.39|2142.41|2140.91|2141.87|2140.37|0
1645819720000|2022-02-25 20:08:40|2141.9|2140.4|2142.18|2140.68|2142.18|2140.68|2141.89|2140.39|0
1645819730000|2022-02-25 20:08:50|2142.19|2140.69|2143.14|2141.64|2143.14|2141.64|2142.19|2140.69|0
1645819740000|2022-02-25 20:09:00|2143.01|2141.51|2143.39|2141.89|2143.54|2142.04|2143|2141.5|0
1645819750000|2022-02-25 20:09:10|2143.26|2141.76|2143.78|2142.28|2144.05|2142.55|2143.25|2141.75|0
1645819760000|2022-02-25 20:09:20|2143.77|2142.27|2143.22|2141.72|2143.77|2142.27|2143.22|2141.72|0
1645819770000|2022-02-25 20:09:30|2143.35|2141.85|2143.49|2141.99|2143.49|2141.99|2143.35|2141.85|0
1645819780000|2022-02-25 20:09:40|2143.5|2142|2143.9|2142.4|2144.04|2142.54|2143.5|2142|0
1645819790000|2022-02-25 20:09:50|2143.89|2142.39|2143.76|2142.26|2144.03|2142.53|2143.75|2142.25|0
1645819800000|2022-02-25 20:10:00|2143.75|2142.25|2143.78|2142.28|2144.04|2142.54|2143.75|2142.25|0
1645819810000|2022-02-25 20:10:10|2143.76|2142.26|2143.78|2142.28|2143.92|2142.42|2143.5|2142|0
1645819820000|2022-02-25 20:10:20|2143.79|2142.29|2144.06|2142.56|2144.06|2142.56|2143.79|2142.29|0
1645819830000|2022-02-25 20:10:30|2144.05|2142.55|2143.5|2142|2144.06|2142.56|2143.38|2141.88|0
1645819840000|2022-02-25 20:10:40|2143.51|2142.01|2142.97|2141.47|2143.51|2142.01|2142.97|2141.47|0
1645819850000|2022-02-25 20:10:50|2142.98|2141.48|2142.71|2141.21|2143.11|2141.61|2142.71|2141.21|0
1645819860000|2022-02-25 20:11:00|2142.7|2141.2|2142.69|2141.19|2143.52|2142.02|2142.42|2140.92|0
1645819870000|2022-02-25 20:11:10|2142.7|2141.2|2141.88|2140.38|2142.97|2141.47|2141.88|2140.38|0
1645819880000|2022-02-25 20:11:20|2141.87|2140.37|2142|2140.5|2142|2140.5|2141.59|2140.09|0
1645819890000|2022-02-25 20:11:30|2141.87|2140.37|2142.13|2140.63|2142.14|2140.64|2141.86|2140.36|0
1645819900000|2022-02-25 20:11:40|2142.14|2140.64|2142.68|2141.18|2142.68|2141.18|2142.14|2140.64|0
1645819910000|2022-02-25 20:11:50|2142.81|2141.31|2142.67|2141.17|2142.81|2141.31|2142.41|2140.91|0
1645819920000|2022-02-25 20:12:00|2142.54|2141.04|2142.94|2141.44|2142.95|2141.45|2142.27|2140.77|0
1645819930000|2022-02-25 20:12:10|2142.81|2141.31|2142.68|2141.18|2142.95|2141.45|2142.68|2141.18|0
1645819940000|2022-02-25 20:12:20|2142.55|2141.05|2142.81|2141.31|2142.95|2141.45|2142.55|2141.05|0
1645819950000|2022-02-25 20:12:30|2142.68|2141.18|2142.81|2141.31|2143.08|2141.58|2142.67|2141.17|0
1645819960000|2022-02-25 20:12:40|2142.93|2141.43|2143.06|2141.56|2143.07|2141.57|2142.8|2141.3|0
1645819970000|2022-02-25 20:12:50|2142.93|2141.43|2143.47|2141.97|2143.48|2141.98|2142.93|2141.43|0
1645819980000|2022-02-25 20:13:00|2143.21|2141.71|2142.92|2141.42|2143.21|2141.71|2142.92|2141.42|0
1645819990000|2022-02-25 20:13:10|2142.93|2141.43|2142.38|2140.88|2142.93|2141.43|2142.38|2140.88|0
1645820000000|2022-02-25 20:13:20|2142.39|2140.89|2142.92|2141.42|2142.92|2141.42|2142.38|2140.88|0
1645820010000|2022-02-25 20:13:30|2142.93|2141.43|2143.21|2141.71|2143.21|2141.71|2142.79|2141.29|0
1645820020000|2022-02-25 20:13:40|2143.34|2141.84|2143.34|2141.84|2143.34|2141.84|2143.19|2141.69|0
1645820030000|2022-02-25 20:13:50|2143.21|2141.71|2143.48|2141.98|2143.75|2142.25|2143.21|2141.71|0
1645820040000|2022-02-25 20:14:00|2143.49|2141.99|2143.22|2141.72|2143.77|2142.27|2143.21|2141.71|0
1645820050000|2022-02-25 20:14:10|2143.35|2141.85|2143.35|2141.85|2143.49|2141.99|2143.22|2141.72|0
1645820060000|2022-02-25 20:14:20|2143.48|2141.98|2143.22|2141.72|2143.49|2141.99|2143.21|2141.71|0
1645820070000|2022-02-25 20:14:30|2143.23|2141.73|2143.64|2142.14|2143.77|2142.27|2143.23|2141.73|0
1645820080000|2022-02-25 20:14:40|2143.51|2142.01|2143.37|2141.87|2143.51|2142.01|2143.1|2141.6|0
1645820090000|2022-02-25 20:14:50|2143.24|2141.74|2144.06|2142.56|2144.06|2142.56|2143.24|2141.74|0
1645820100000|2022-02-25 20:15:00|2144.05|2142.55|2144.08|2142.58|2144.08|2142.58|2143.38|2141.88|0
1645820110000|2022-02-25 20:15:10|2144.07|2142.57|2143.53|2142.03|2144.08|2142.58|2143.53|2142.03|0
1645820120000|2022-02-25 20:15:20|2143.54|2142.04|2143.95|2142.45|2144.08|2142.58|2143.54|2142.04|0
1645820130000|2022-02-25 20:15:30|2144.08|2142.58|2144.36|2142.86|2144.64|2143.14|2143.95|2142.45|0
1645820140000|2022-02-25 20:15:40|2144.37|2142.87|2145.42|2143.92|2145.42|2143.92|2144.37|2142.87|0
1645820150000|2022-02-25 20:15:50|2145.43|2143.93|2145.98|2144.48|2145.98|2144.48|2145.43|2143.93|0
1645820160000|2022-02-25 20:16:00|2145.73|2144.23|2145.45|2143.95|2145.73|2144.23|2145.18|2143.68|0
1645820170000|2022-02-25 20:16:10|2145.44|2143.94|2145.18|2143.68|2145.45|2143.95|2145.18|2143.68|0
1645820180000|2022-02-25 20:16:20|2145.19|2143.69|2145.74|2144.24|2145.74|2144.24|2145.18|2143.68|0
1645820190000|2022-02-25 20:16:30|2145.75|2144.25|2145.2|2143.7|2146|2144.5|2145.19|2143.69|0
1645820200000|2022-02-25 20:16:40|2145.19|2143.69|2144.92|2143.42|2145.45|2143.95|2144.92|2143.42|0
1645820210000|2022-02-25 20:16:50|2145.05|2143.55|2144.37|2142.87|2145.05|2143.55|2144.1|2142.6|0
1645820220000|2022-02-25 20:17:00|2144.38|2142.88|2144.65|2143.15|2145.04|2143.54|2144.38|2142.88|0
1645820230000|2022-02-25 20:17:10|2144.64|2143.14|2144.1|2142.6|2144.64|2143.14|2143.96|2142.46|0
1645820240000|2022-02-25 20:17:20|2144.09|2142.59|2143.55|2142.05|2144.09|2142.59|2143.29|2141.79|0
1645820250000|2022-02-25 20:17:30|2143.56|2142.06|2143.3|2141.8|2143.57|2142.07|2143.29|2141.79|0
1645820260000|2022-02-25 20:17:40|2143.29|2141.79|2143.01|2141.51|2143.55|2142.05|2143.01|2141.51|0
1645820270000|2022-02-25 20:17:50|2143.02|2141.52|2143.55|2142.05|2143.55|2142.05|2143.02|2141.52|0
1645820280000|2022-02-25 20:18:00|2143.56|2142.06|2143.69|2142.19|2143.82|2142.32|2143.55|2142.05|0
1645820290000|2022-02-25 20:18:10|2143.56|2142.06|2144.12|2142.62|2144.12|2142.62|2143.56|2142.06|0
1645820300000|2022-02-25 20:18:20|2144.38|2142.88|2144.39|2142.89|2144.65|2143.15|2144.11|2142.61|0
1645820310000|2022-02-25 20:18:30|2144.52|2143.02|2144.79|2143.29|2144.93|2143.43|2144.39|2142.89|0
1645820320000|2022-02-25 20:18:40|2144.78|2143.28|2144.93|2143.43|2145.19|2143.69|2144.65|2143.15|0
1645820330000|2022-02-25 20:18:50|2145.19|2143.69|2144.94|2143.44|2145.2|2143.7|2144.93|2143.43|0
1645820340000|2022-02-25 20:19:00|2144.93|2143.43|2144.15|2142.65|2144.93|2143.43|2144.14|2142.64|0
1645820350000|2022-02-25 20:19:10|2144.16|2142.66|2143.88|2142.38|2144.16|2142.66|2143.62|2142.12|0
1645820360000|2022-02-25 20:19:20|2143.87|2142.37|2143.88|2142.38|2144.14|2142.64|2143.87|2142.37|0
1645820370000|2022-02-25 20:19:30|2143.89|2142.39|2143.75|2142.25|2143.89|2142.39|2143.62|2142.12|0
1645820380000|2022-02-25 20:19:40|2143.88|2142.38|2143.9|2142.4|2143.9|2142.4|2143.62|2142.12|0
1645820390000|2022-02-25 20:19:50|2144.16|2142.66|2144.17|2142.67|2144.17|2142.67|2143.89|2142.39|0
1645820400000|2022-02-25 20:20:00|2144.16|2142.66|2144.46|2142.96|2144.99|2143.49|2144.16|2142.66|0
1645820410000|2022-02-25 20:20:10|2144.47|2142.97|2144.46|2142.96|2144.47|2142.97|2144.45|2142.95|0
1645820420000|2022-02-25 20:20:20|2144.47|2142.97|2144.2|2142.7|2144.47|2142.97|2144.2|2142.7|0
1645820430000|2022-02-25 20:20:30|2144.19|2142.69|2144.2|2142.7|2144.33|2142.83|2144.06|2142.56|0
1645820440000|2022-02-25 20:20:40|2144.21|2142.71|2144.47|2142.97|2144.48|2142.98|2144.2|2142.7|0
1645820450000|2022-02-25 20:20:50|2144.34|2142.84|2143.92|2142.42|2144.47|2142.97|2143.92|2142.42|0
1645820460000|2022-02-25 20:21:00|2143.66|2142.16|2143.37|2141.87|2143.91|2142.41|2143.37|2141.87|0
1645820470000|2022-02-25 20:21:10|2143.38|2141.88|2143.37|2141.87|2143.51|2142.01|2143.08|2141.58|0
1645820480000|2022-02-25 20:21:20|2143.38|2141.88|2143.64|2142.14|2143.65|2142.15|2143.37|2141.87|0
1645820490000|2022-02-25 20:21:30|2143.65|2142.15|2143.65|2142.15|2143.65|2142.15|2143.38|2141.88|0
1645820500000|2022-02-25 20:21:40|2143.64|2142.14|2143.65|2142.15|2143.65|2142.15|2143.39|2141.89|0
1645820510000|2022-02-25 20:21:50|2143.66|2142.16|2143.66|2142.16|2143.92|2142.42|2143.65|2142.15|0
1645820520000|2022-02-25 20:22:00|2143.67|2142.17|2143.94|2142.44|2143.94|2142.44|2143.66|2142.16|0
1645820530000|2022-02-25 20:22:10|2143.95|2142.45|2144.21|2142.71|2144.21|2142.71|2143.95|2142.45|0
1645820540000|2022-02-25 20:22:20|2144.22|2142.72|2144.08|2142.58|2144.22|2142.72|2143.95|2142.45|0
1645820550000|2022-02-25 20:22:30|2144.07|2142.57|2143.94|2142.44|2144.22|2142.72|2143.8|2142.3|0
1645820560000|2022-02-25 20:22:40|2143.95|2142.45|2144.2|2142.7|2144.21|2142.71|2143.95|2142.45|0
1645820570000|2022-02-25 20:22:50|2144.07|2142.57|2144.2|2142.7|2144.47|2142.97|2144.07|2142.57|0
1645820580000|2022-02-25 20:23:00|2144.07|2142.57|2143.93|2142.43|2144.07|2142.57|2143.8|2142.3|0
1645820590000|2022-02-25 20:23:10|2143.94|2142.44|2144.22|2142.72|2144.35|2142.85|2143.93|2142.43|0
1645820600000|2022-02-25 20:23:20|2144.35|2142.85|2144.48|2142.98|2144.49|2142.99|2144.21|2142.71|0
1645820610000|2022-02-25 20:23:30|2144.49|2142.99|2144.48|2142.98|2144.49|2142.99|2144.48|2142.98|0
1645820620000|2022-02-25 20:23:40|2144.49|2142.99|2144.47|2142.97|2144.49|2142.99|2144.47|2142.97|0
1645820630000|2022-02-25 20:23:50|2144.48|2142.98|2145.02|2143.52|2145.29|2143.79|2144.48|2142.98|0
1645820640000|2022-02-25 20:24:00|2145.03|2143.53|2146.11|2144.61|2146.11|2144.61|2145.03|2143.53|0
1645820650000|2022-02-25 20:24:10|2146.12|2144.62|2147.3|2145.8|2147.3|2145.8|2145.85|2144.35|0
1645820660000|2022-02-25 20:24:20|2147.31|2145.81|2146.88|2145.38|2147.31|2145.81|2146.75|2145.25|0
1645820670000|2022-02-25 20:24:30|2146.75|2145.25|2147.16|2145.66|2147.16|2145.66|2146.62|2145.12|0
1645820680000|2022-02-25 20:24:40|2147.17|2145.67|2146.08|2144.58|2147.43|2145.93|2146.08|2144.58|0
1645820690000|2022-02-25 20:24:50|2146.09|2144.59|2146.08|2144.58|2146.09|2144.59|2146.08|2144.58|0
1645820700000|2022-02-25 20:25:00|2146.07|2144.57|2146.09|2144.59|2146.22|2144.72|2145.82|2144.32|0
1645820710000|2022-02-25 20:25:10|2146.22|2144.72|2145.95|2144.45|2146.22|2144.72|2145.82|2144.32|0
1645820720000|2022-02-25 20:25:20|2145.82|2144.32|2145.82|2144.32|2146.08|2144.58|2145.81|2144.31|0
1645820730000|2022-02-25 20:25:30|2145.83|2144.33|2145.55|2144.05|2146.09|2144.59|2145.54|2144.04|0
1645820740000|2022-02-25 20:25:40|2145.54|2144.04|2145|2143.5|2145.55|2144.05|2144.72|2143.22|0
1645820750000|2022-02-25 20:25:50|2144.99|2143.49|2145.8|2144.3|2145.8|2144.3|2144.99|2143.49|0
1645820760000|2022-02-25 20:26:00|2145.81|2144.31|2145.54|2144.04|2146.07|2144.57|2145.54|2144.04|0
1645820770000|2022-02-25 20:26:10|2145.55|2144.05|2145.41|2143.91|2145.68|2144.18|2145.27|2143.77|0
1645820780000|2022-02-25 20:26:20|2145.54|2144.04|2145.41|2143.91|2145.54|2144.04|2145.27|2143.77|0
1645820790000|2022-02-25 20:26:30|2145.28|2143.78|2145.26|2143.76|2145.54|2144.04|2144.99|2143.49|0
1645820800000|2022-02-25 20:26:40|2145.25|2143.75|2145.25|2143.75|2145.26|2143.76|2144.85|2143.35|0
1645820810000|2022-02-25 20:26:50|2145.24|2143.74|2145.52|2144.02|2145.52|2144.02|2145.23|2143.73|0
1645820820000|2022-02-25 20:27:00|2145.26|2143.76|2145.26|2143.76|2145.26|2143.76|2145.13|2143.63|0
1645820830000|2022-02-25 20:27:10|2145.25|2143.75|2145.54|2144.04|2145.93|2144.43|2145.25|2143.75|0
1645820840000|2022-02-25 20:27:20|2145.53|2144.03|2145.81|2144.31|2145.81|2144.31|2145.53|2144.03|0
1645820850000|2022-02-25 20:27:30|2145.8|2144.3|2145.81|2144.31|2145.81|2144.31|2145.54|2144.04|0
1645820860000|2022-02-25 20:27:40|2145.82|2144.32|2145.82|2144.32|2146.09|2144.59|2145.82|2144.32|0
1645820870000|2022-02-25 20:27:50|2145.83|2144.33|2145.03|2143.53|2146.09|2144.59|2145.02|2143.52|0
1645820880000|2022-02-25 20:28:00|2145.29|2143.79|2144.77|2143.27|2145.29|2143.79|2144.5|2143|0
1645820890000|2022-02-25 20:28:10|2144.76|2143.26|2144.5|2143|2144.77|2143.27|2144.49|2142.99|0
1645820900000|2022-02-25 20:28:20|2144.49|2142.99|2144.23|2142.73|2144.49|2142.99|2144.21|2142.71|0
1645820910000|2022-02-25 20:28:30|2144.48|2142.98|2144.21|2142.71|2144.48|2142.98|2144.08|2142.58|0
1645820920000|2022-02-25 20:28:40|2144.22|2142.72|2143.67|2142.17|2144.36|2142.86|2143.67|2142.17|0
1645820930000|2022-02-25 20:28:50|2143.66|2142.16|2143.39|2141.89|2143.66|2142.16|2143.39|2141.89|0
1645820940000|2022-02-25 20:29:00|2143.38|2141.88|2143.4|2141.9|2143.54|2142.04|2143.13|2141.63|0
1645820950000|2022-02-25 20:29:10|2143.41|2141.91|2143.68|2142.18|2143.69|2142.19|2143.4|2141.9|0
1645820960000|2022-02-25 20:29:20|2143.67|2142.17|2143.41|2141.91|2143.67|2142.17|2143.13|2141.63|0
1645820970000|2022-02-25 20:29:30|2143.4|2141.9|2143.4|2141.9|2143.54|2142.04|2143.26|2141.76|0
1645820980000|2022-02-25 20:29:40|2143.39|2141.89|2143.67|2142.17|2143.93|2142.43|2143.39|2141.89|0
1645820990000|2022-02-25 20:29:50|2143.66|2142.16|2143.4|2141.9|2143.67|2142.17|2143.4|2141.9|0
1645821000000|2022-02-25 20:30:00|2143.53|2142.03|2143.79|2142.29|2143.95|2142.45|2143.53|2142.03|0
1645821010000|2022-02-25 20:30:10|2143.66|2142.16|2144.19|2142.69|2144.32|2142.82|2143.66|2142.16|0
1645821020000|2022-02-25 20:30:20|2144.2|2142.7|2144.75|2143.25|2145.02|2143.52|2144.2|2142.7|0
1645821030000|2022-02-25 20:30:30|2144.74|2143.24|2145.02|2143.52|2145.03|2143.53|2144.48|2142.98|0
1645821040000|2022-02-25 20:30:40|2145.01|2143.51|2145.02|2143.52|2145.16|2143.66|2144.75|2143.25|0
1645821050000|2022-02-25 20:30:50|2145.03|2143.53|2145.54|2144.04|2145.55|2144.05|2145.02|2143.52|0
1645821060000|2022-02-25 20:31:00|2145.41|2143.91|2145.53|2144.03|2145.95|2144.45|2145.4|2143.9|0
1645821070000|2022-02-25 20:31:10|2145.54|2144.04|2145.76|2144.26|2145.76|2144.26|2145.37|2143.87|0
1645821080000|2022-02-25 20:31:20|2145.77|2144.27|2145.77|2144.27|2146.03|2144.53|2145.77|2144.27|0
1645821090000|2022-02-25 20:31:30|2145.76|2144.26|2146.04|2144.54|2146.04|2144.54|2145.49|2143.99|0
1645821100000|2022-02-25 20:31:40|2146.05|2144.55|2146.29|2144.79|2146.32|2144.82|2145.91|2144.41|0
1645821110000|2022-02-25 20:31:50|2146.28|2144.78|2146.56|2145.06|2146.56|2145.06|2146.28|2144.78|0
1645821120000|2022-02-25 20:32:00|2146.57|2145.07|2147.11|2145.61|2147.24|2145.74|2146.57|2145.07|0
1645821130000|2022-02-25 20:32:10|2147.24|2145.74|2147.39|2145.89|2147.65|2146.15|2147.24|2145.74|0
1645821140000|2022-02-25 20:32:20|2147.26|2145.76|2147.39|2145.89|2147.39|2145.89|2147.13|2145.63|0
1645821150000|2022-02-25 20:32:30|2147.26|2145.76|2146.85|2145.35|2147.4|2145.9|2146.84|2145.34|0
1645821160000|2022-02-25 20:32:40|2146.84|2145.34|2146.84|2145.34|2147.1|2145.6|2146.71|2145.21|0
1645821170000|2022-02-25 20:32:50|2146.97|2145.47|2146.84|2145.34|2147.1|2145.6|2146.84|2145.34|0
1645821180000|2022-02-25 20:33:00|2146.87|2145.37|2147.39|2145.89|2147.39|2145.89|2146.87|2145.37|0
1645821190000|2022-02-25 20:33:10|2147.38|2145.88|2147.37|2145.87|2147.39|2145.89|2147.12|2145.62|0
1645821200000|2022-02-25 20:33:20|2147.11|2145.61|2147.65|2146.15|2147.65|2146.15|2147.11|2145.61|0
1645821210000|2022-02-25 20:33:30|2147.78|2146.28|2147.65|2146.15|2147.78|2146.28|2147.51|2146.01|0
1645821220000|2022-02-25 20:33:40|2147.78|2146.28|2148.04|2146.54|2148.17|2146.67|2147.65|2146.15|0
1645821230000|2022-02-25 20:33:50|2147.91|2146.41|2146.83|2145.33|2147.91|2146.41|2146.56|2145.06|0
1645821240000|2022-02-25 20:34:00|2146.84|2145.34|2146.54|2145.04|2147.1|2145.6|2146.28|2144.78|0
1645821250000|2022-02-25 20:34:10|2146.55|2145.05|2146.28|2144.78|2146.83|2145.33|2145.99|2144.49|0
1645821260000|2022-02-25 20:34:20|2146.27|2144.77|2146.69|2145.19|2146.83|2145.33|2146.27|2144.77|0
1645821270000|2022-02-25 20:34:30|2146.82|2145.32|2146.28|2144.78|2146.83|2145.33|2146.28|2144.78|0
1645821280000|2022-02-25 20:34:40|2146.27|2144.77|2146.28|2144.78|2146.28|2144.78|2146.01|2144.51|0
1645821290000|2022-02-25 20:34:50|2146.54|2145.04|2145.29|2143.79|2146.54|2145.04|2145.17|2143.67|0
1645821300000|2022-02-25 20:35:00|2145.16|2143.66|2144.61|2143.11|2145.17|2143.67|2144.6|2143.1|0
1645821310000|2022-02-25 20:35:10|2144.62|2143.12|2144.62|2143.12|2145.15|2143.65|2144.61|2143.11|0
1645821320000|2022-02-25 20:35:20|2144.61|2143.11|2144.89|2143.39|2145.15|2143.65|2144.61|2143.11|0
1645821330000|2022-02-25 20:35:30|2144.63|2143.13|2145.44|2143.94|2145.44|2143.94|2144.63|2143.13|0
1645821340000|2022-02-25 20:35:40|2145.43|2143.93|2145.56|2144.06|2145.57|2144.07|2145.43|2143.93|0
1645821350000|2022-02-25 20:35:50|2145.57|2144.07|2144.73|2143.23|2145.7|2144.2|2144.73|2143.23|0
1645821360000|2022-02-25 20:36:00|2144.6|2143.1|2145.14|2143.64|2145.42|2143.92|2144.6|2143.1|0
1645821370000|2022-02-25 20:36:10|2145.01|2143.51|2144.85|2143.35|2145.15|2143.65|2144.6|2143.1|0
1645821380000|2022-02-25 20:36:20|2144.59|2143.09|2144.59|2143.09|2144.86|2143.36|2144.32|2142.82|0
1645821390000|2022-02-25 20:36:30|2144.46|2142.96|2144.05|2142.55|2144.59|2143.09|2144.04|2142.54|0
1645821400000|2022-02-25 20:36:40|2144.04|2142.54|2144.31|2142.81|2144.85|2143.35|2144.04|2142.54|0
1645821410000|2022-02-25 20:36:50|2144.32|2142.82|2144.86|2143.36|2144.86|2143.36|2144.31|2142.81|0
1645821420000|2022-02-25 20:37:00|2144.87|2143.37|2144.86|2143.36|2145.14|2143.64|2144.85|2143.35|0
1645821430000|2022-02-25 20:37:10|2144.99|2143.49|2145.15|2143.65|2145.68|2144.18|2144.99|2143.49|0
1645821440000|2022-02-25 20:37:20|2145.14|2143.64|2145.28|2143.78|2145.42|2143.92|2145.14|2143.64|0
1645821450000|2022-02-25 20:37:30|2145.41|2143.91|2145.15|2143.65|2145.43|2143.93|2145.14|2143.64|0
1645821460000|2022-02-25 20:37:40|2145.16|2143.66|2145.41|2143.91|2145.68|2144.18|2145.16|2143.66|0
1645821470000|2022-02-25 20:37:50|2145.67|2144.17|2145.55|2144.05|2145.68|2144.18|2145.41|2143.91|0
1645821480000|2022-02-25 20:38:00|2145.42|2143.92|2145|2143.5|2145.67|2144.17|2145|2143.5|0
1645821490000|2022-02-25 20:38:10|2144.99|2143.49|2144.98|2143.48|2145.11|2143.61|2144.83|2143.33|0
1645821500000|2022-02-25 20:38:20|2144.85|2143.35|2145.41|2143.91|2145.52|2144.02|2144.85|2143.35|0
1645821510000|2022-02-25 20:38:30|2145.4|2143.9|2145.13|2143.63|2145.4|2143.9|2145.13|2143.63|0
1645821520000|2022-02-25 20:38:40|2145.12|2143.62|2145.25|2143.75|2145.39|2143.89|2144.86|2143.36|0
1645821530000|2022-02-25 20:38:50|2145.26|2143.76|2145.66|2144.16|2145.66|2144.16|2145.12|2143.62|0
1645821540000|2022-02-25 20:39:00|2145.67|2144.17|2145.81|2144.31|2145.81|2144.31|2145.25|2143.75|0
1645821550000|2022-02-25 20:39:10|2145.68|2144.18|2146.35|2144.85|2146.48|2144.98|2145.66|2144.16|0
1645821560000|2022-02-25 20:39:20|2146.48|2144.98|2146.78|2145.28|2146.78|2145.28|2146.37|2144.87|0
1645821570000|2022-02-25 20:39:30|2146.77|2145.27|2146.23|2144.73|2146.77|2145.27|2146.23|2144.73|0
1645821580000|2022-02-25 20:39:40|2146.24|2144.74|2146.5|2145|2146.51|2145.01|2146.23|2144.73|0
1645821590000|2022-02-25 20:39:50|2146.51|2145.01|2146.78|2145.28|2146.78|2145.28|2146.5|2145|0
1645821600000|2022-02-25 20:40:00|2146.65|2145.15|2147.05|2145.55|2147.06|2145.56|2146.51|2145.01|0
1645821610000|2022-02-25 20:40:10|2147.17|2145.67|2147.57|2146.07|2147.57|2146.07|2147.05|2145.55|0
1645821620000|2022-02-25 20:40:20|2147.56|2146.06|2147.56|2146.06|2147.57|2146.07|2147.01|2145.51|0
1645821630000|2022-02-25 20:40:30|2147.43|2145.93|2147.27|2145.77|2147.43|2145.93|2147|2145.5|0
1645821640000|2022-02-25 20:40:40|2147.26|2145.76|2147.26|2145.76|2147.27|2145.77|2147.25|2145.75|0
1645821650000|2022-02-25 20:40:50|2147|2145.5|2146.72|2145.22|2147.13|2145.63|2146.45|2144.95|0
1645821660000|2022-02-25 20:41:00|2146.71|2145.21|2146.73|2145.23|2147.26|2145.76|2146.45|2144.95|0
1645821670000|2022-02-25 20:41:10|2146.72|2145.22|2147.27|2145.77|2147.67|2146.17|2146.72|2145.22|0
1645821680000|2022-02-25 20:41:20|2147.4|2145.9|2146.97|2145.47|2147.53|2146.03|2146.97|2145.47|0
1645821690000|2022-02-25 20:41:30|2146.99|2145.49|2147.5|2146|2147.5|2146|2146.99|2145.49|0
1645821700000|2022-02-25 20:41:40|2147.51|2146.01|2147.5|2146|2147.77|2146.27|2147.5|2146|0
1645821710000|2022-02-25 20:41:50|2147.49|2145.99|2148.03|2146.53|2148.44|2146.94|2147.49|2145.99|0
1645821720000|2022-02-25 20:42:00|2148.02|2146.52|2147.21|2145.71|2148.02|2146.52|2147.08|2145.58|0
1645821730000|2022-02-25 20:42:10|2147.22|2145.72|2147.63|2146.13|2147.76|2146.26|2147.22|2145.72|0
1645821740000|2022-02-25 20:42:20|2147.89|2146.39|2148.31|2146.81|2148.31|2146.81|2147.89|2146.39|0
1645821750000|2022-02-25 20:42:30|2148.32|2146.82|2147.76|2146.26|2148.58|2147.08|2147.75|2146.25|0
1645821760000|2022-02-25 20:42:40|2147.77|2146.27|2148.28|2146.78|2148.28|2146.78|2147.77|2146.27|0
1645821770000|2022-02-25 20:42:50|2148.29|2146.79|2148.56|2147.06|2149.09|2147.59|2148.29|2146.79|0
1645821780000|2022-02-25 20:43:00|2148.57|2147.07|2148.82|2147.32|2148.83|2147.33|2148.29|2146.79|0
1645821790000|2022-02-25 20:43:10|2148.83|2147.33|2149.91|2148.41|2149.92|2148.42|2148.83|2147.33|0
1645821800000|2022-02-25 20:43:20|2149.92|2148.42|2149.64|2148.14|2149.92|2148.42|2149.64|2148.14|0
1645821810000|2022-02-25 20:43:30|2149.77|2148.27|2150.18|2148.68|2150.18|2148.68|2149.63|2148.13|0
1645821820000|2022-02-25 20:43:40|2150.17|2148.67|2151.25|2149.75|2151.25|2149.75|2150.17|2148.67|0
1645821830000|2022-02-25 20:43:50|2151.24|2149.74|2151.25|2149.75|2151.53|2150.03|2151.24|2149.74|0
1645821840000|2022-02-25 20:44:00|2151.38|2149.88|2151.25|2149.75|2151.51|2150.01|2150.98|2149.48|0
1645821850000|2022-02-25 20:44:10|2151.24|2149.74|2152.06|2150.56|2152.06|2150.56|2150.97|2149.47|0
1645821860000|2022-02-25 20:44:20|2152.05|2150.55|2152.32|2150.82|2152.32|2150.82|2151.92|2150.42|0
1645821870000|2022-02-25 20:44:30|2152.33|2150.83|2151.23|2149.73|2152.33|2150.83|2151.23|2149.73|0
1645821880000|2022-02-25 20:44:40|2151.24|2149.74|2151.21|2149.71|2151.49|2149.99|2151.07|2149.57|0
1645821890000|2022-02-25 20:44:50|2151.22|2149.72|2150.94|2149.44|2151.22|2149.72|2150.67|2149.17|0
1645821900000|2022-02-25 20:45:00|2151.19|2149.69|2151.7|2150.2|2151.96|2150.46|2151.17|2149.67|0
1645821910000|2022-02-25 20:45:10|2151.69|2150.19|2151.95|2150.45|2151.95|2150.45|2151.43|2149.93|0
1645821920000|2022-02-25 20:45:20|2151.97|2150.47|2151.94|2150.44|2151.97|2150.47|2151.4|2149.9|0
1645821930000|2022-02-25 20:45:30|2151.93|2150.43|2152.22|2150.72|2152.22|2150.72|2151.67|2150.17|0
1645821940000|2022-02-25 20:45:40|2152.23|2150.73|2152.51|2151.01|2152.79|2151.29|2152.23|2150.73|0
1645821950000|2022-02-25 20:45:50|2152.64|2151.14|2152.5|2151|2152.77|2151.27|2152.49|2150.99|0
1645821960000|2022-02-25 20:46:00|2152.37|2150.87|2153.04|2151.54|2153.04|2151.54|2152.37|2150.87|0
1645821970000|2022-02-25 20:46:10|2153.03|2151.53|2152.75|2151.25|2153.32|2151.82|2152.75|2151.25|0
1645821980000|2022-02-25 20:46:20|2152.74|2151.24|2152.48|2150.98|2152.75|2151.25|2152.21|2150.71|0
1645821990000|2022-02-25 20:46:30|2152.47|2150.97|2153.29|2151.79|2153.3|2151.8|2152.46|2150.96|0
1645822000000|2022-02-25 20:46:40|2153.3|2151.8|2153.56|2152.06|2153.57|2152.07|2153.29|2151.79|0
1645822010000|2022-02-25 20:46:50|2153.57|2152.07|2153.28|2151.78|2153.58|2152.08|2152.76|2151.26|0
1645822020000|2022-02-25 20:47:00|2153.03|2151.53|2152.76|2151.26|2153.31|2151.81|2152.76|2151.26|0
1645822030000|2022-02-25 20:47:10|2152.75|2151.25|2153.31|2151.81|2153.57|2152.07|2152.75|2151.25|0
1645822040000|2022-02-25 20:47:20|2153.32|2151.82|2153.32|2151.82|2153.45|2151.95|2153.31|2151.81|0
1645822050000|2022-02-25 20:47:30|2153.3|2151.8|2153.03|2151.53|2153.31|2151.81|2153.03|2151.53|0
1645822060000|2022-02-25 20:47:40|2152.9|2151.4|2153.02|2151.52|2153.05|2151.55|2152.76|2151.26|0
1645822070000|2022-02-25 20:47:50|2152.76|2151.26|2153.04|2151.54|2153.31|2151.81|2152.76|2151.26|0
1645822080000|2022-02-25 20:48:00|2153.03|2151.53|2152.47|2150.97|2153.03|2151.53|2152.21|2150.71|0
1645822090000|2022-02-25 20:48:10|2152.46|2150.96|2152.48|2150.98|2152.48|2150.98|2152.19|2150.69|0
1645822100000|2022-02-25 20:48:20|2152.49|2150.99|2153.57|2152.07|2153.57|2152.07|2152.49|2150.99|0
1645822110000|2022-02-25 20:48:30|2153.58|2152.08|2153.84|2152.34|2153.85|2152.35|2153.56|2152.06|0
1645822120000|2022-02-25 20:48:40|2153.85|2152.35|2154.38|2152.88|2154.38|2152.88|2153.82|2152.32|0
1645822130000|2022-02-25 20:48:50|2154.64|2153.14|2154.37|2152.87|2154.65|2153.15|2154.36|2152.86|0
1645822140000|2022-02-25 20:49:00|2154.5|2153|2153.51|2152.01|2154.64|2153.14|2153.49|2151.99|0
1645822150000|2022-02-25 20:49:10|2153.52|2152.02|2152.73|2151.23|2153.55|2152.05|2152.73|2151.23|0
1645822160000|2022-02-25 20:49:20|2152.74|2151.24|2153|2151.5|2153.54|2152.04|2152.74|2151.24|0
1645822170000|2022-02-25 20:49:30|2152.87|2151.37|2152.73|2151.23|2153|2151.5|2152.46|2150.96|0
1645822180000|2022-02-25 20:49:40|2152.72|2151.22|2152.74|2151.24|2152.74|2151.24|2152.46|2150.96|0
1645822190000|2022-02-25 20:49:50|2153|2151.5|2152.74|2151.24|2153.28|2151.78|2152.73|2151.23|0
1645822200000|2022-02-25 20:50:00|2152.87|2151.37|2153.82|2152.32|2154.38|2152.88|2152.87|2151.37|0
1645822210000|2022-02-25 20:50:10|2153.95|2152.45|2153.27|2151.77|2153.96|2152.46|2152.86|2151.36|0
1645822220000|2022-02-25 20:50:20|2153.28|2151.78|2153.96|2152.46|2153.96|2152.46|2152.99|2151.49|0
1645822230000|2022-02-25 20:50:30|2153.83|2152.33|2154.64|2153.14|2154.64|2153.14|2153.82|2152.32|0
1645822240000|2022-02-25 20:50:40|2154.65|2153.15|2154.66|2153.16|2155.2|2153.7|2154.65|2153.15|0
1645822250000|2022-02-25 20:50:50|2154.67|2153.17|2155.18|2153.68|2155.2|2153.7|2154.67|2153.17|0
1645822260000|2022-02-25 20:51:00|2154.92|2153.42|2155.45|2153.95|2155.45|2153.95|2154.91|2153.41|0
1645822270000|2022-02-25 20:51:10|2155.19|2153.69|2155.56|2154.06|2155.82|2154.32|2155.18|2153.68|0
1645822280000|2022-02-25 20:51:20|2155.55|2154.05|2156.08|2154.58|2156.09|2154.59|2155.55|2154.05|0
1645822290000|2022-02-25 20:51:30|2156.09|2154.59|2156.25|2154.75|2156.25|2154.75|2155.81|2154.31|0
1645822300000|2022-02-25 20:51:40|2156.12|2154.62|2156.39|2154.89|2156.65|2155.15|2156.12|2154.62|0
1645822310000|2022-02-25 20:51:50|2156.52|2155.02|2156.38|2154.88|2156.65|2155.15|2156.38|2154.88|0
1645822320000|2022-02-25 20:52:00|2156.12|2154.62|2156.09|2154.59|2156.37|2154.87|2156.09|2154.59|0
1645822330000|2022-02-25 20:52:10|2156.1|2154.6|2155.54|2154.04|2156.1|2154.6|2155.14|2153.64|0
1645822340000|2022-02-25 20:52:20|2155.56|2154.06|2155.83|2154.33|2155.83|2154.33|2155.55|2154.05|0
1645822350000|2022-02-25 20:52:30|2156.09|2154.59|2156.22|2154.72|2156.22|2154.72|2156.08|2154.58|0
1645822360000|2022-02-25 20:52:40|2156.35|2154.85|2156.35|2154.85|2156.36|2154.86|2156.09|2154.59|0
1645822370000|2022-02-25 20:52:50|2156.34|2154.84|2156.63|2155.13|2156.63|2155.13|2156.08|2154.58|0
1645822380000|2022-02-25 20:53:00|2156.62|2155.12|2156.88|2155.38|2156.9|2155.4|2156.62|2155.12|0
1645822390000|2022-02-25 20:53:10|2156.89|2155.39|2156.91|2155.41|2157.16|2155.66|2156.47|2154.97|0
1645822400000|2022-02-25 20:53:20|2156.92|2155.42|2157.72|2156.22|2157.73|2156.23|2156.92|2155.42|0
1645822410000|2022-02-25 20:53:30|2157.7|2156.2|2157.7|2156.2|2157.72|2156.22|2157.44|2155.94|0
1645822420000|2022-02-25 20:53:40|2157.68|2156.18|2157.42|2155.92|2157.68|2156.18|2157.15|2155.65|0
1645822430000|2022-02-25 20:53:50|2157.43|2155.93|2157.7|2156.2|2157.97|2156.47|2157.43|2155.93|0
1645822440000|2022-02-25 20:54:00|2157.69|2156.19|2157.69|2156.19|2157.97|2156.47|2157.69|2156.19|0
1645822450000|2022-02-25 20:54:10|2157.95|2156.45|2157.94|2156.44|2157.96|2156.46|2157.94|2156.44|0
1645822460000|2022-02-25 20:54:20|2157.95|2156.45|2157.27|2155.77|2157.95|2156.45|2157.15|2155.65|0
1645822470000|2022-02-25 20:54:30|2157.28|2155.78|2156.6|2155.1|2157.4|2155.9|2156.6|2155.1|0
1645822480000|2022-02-25 20:54:40|2157.63|2156.13|2157.66|2156.16|2158.46|2156.96|2157.4|2155.9|0
1645822490000|2022-02-25 20:54:50|2157.67|2156.17|2157.63|2156.13|2157.67|2156.17|2157.37|2155.87|0
1645822500000|2022-02-25 20:55:00|2157.62|2156.12|2157.09|2155.59|2157.64|2156.14|2156.55|2155.05|0
1645822510000|2022-02-25 20:55:10|2157.1|2155.6|2158.18|2156.68|2158.18|2156.68|2157.1|2155.6|0
1645822520000|2022-02-25 20:55:20|2158.19|2156.69|2158.46|2156.96|2158.46|2156.96|2157.64|2156.14|0
1645822530000|2022-02-25 20:55:30|2158.47|2156.97|2158.72|2157.22|2158.74|2157.24|2158.46|2156.96|0
1645822540000|2022-02-25 20:55:40|2158.71|2157.21|2158.73|2157.23|2158.73|2157.23|2158.71|2157.21|0
1645822550000|2022-02-25 20:55:50|2158.72|2157.22|2157.66|2156.16|2158.73|2157.23|2157.66|2156.16|0
1645822560000|2022-02-25 20:56:00|2157.67|2156.17|2158.2|2156.7|2158.21|2156.71|2157.67|2156.17|0
1645822570000|2022-02-25 20:56:10|2158.21|2156.71|2159.24|2157.74|2159.24|2157.74|2158.21|2156.71|0
1645822580000|2022-02-25 20:56:20|2159.23|2157.73|2158.96|2157.46|2159.23|2157.73|2158.96|2157.46|0
1645822590000|2022-02-25 20:56:30|2158.97|2157.47|2158.42|2156.92|2158.97|2157.47|2158.42|2156.92|0
1645822600000|2022-02-25 20:56:40|2158.81|2157.31|2158.41|2156.91|2158.94|2157.44|2158.4|2156.9|0
1645822610000|2022-02-25 20:56:50|2158.42|2156.92|2159.47|2157.97|2159.73|2158.23|2158.41|2156.91|0
1645822620000|2022-02-25 20:57:00|2159.48|2157.98|2159.69|2158.19|2159.99|2158.49|2159.43|2157.93|0
1645822630000|2022-02-25 20:57:10|2159.68|2158.18|2159.4|2157.9|2159.68|2158.18|2158.88|2157.38|0
1645822640000|2022-02-25 20:57:20|2159.14|2157.64|2159.66|2158.16|2159.66|2158.16|2159.13|2157.63|0
1645822650000|2022-02-25 20:57:30|2159.67|2158.17|2159.66|2158.16|2159.68|2158.18|2159.4|2157.9|0
1645822660000|2022-02-25 20:57:40|2159.67|2158.17|2160.73|2159.23|2160.73|2159.23|2159.67|2158.17|0
1645822670000|2022-02-25 20:57:50|2160.47|2158.97|2160.32|2158.82|2160.73|2159.23|2160.18|2158.68|0
1645822680000|2022-02-25 20:58:00|2160.46|2158.96|2158.78|2157.28|2160.59|2159.09|2158.52|2157.02|0
1645822690000|2022-02-25 20:58:10|2158.79|2157.29|2158.92|2157.42|2159.32|2157.82|2158.79|2157.29|0
1645822700000|2022-02-25 20:58:20|2158.93|2157.43|2159.46|2157.96|2159.46|2157.96|2158.93|2157.43|0
1645822710000|2022-02-25 20:58:30|2159.45|2157.95|2158.94|2157.44|2159.45|2157.95|2158.68|2157.18|0
1645822720000|2022-02-25 20:58:40|2159.07|2157.57|2156.61|2155.11|2159.07|2157.57|2156.59|2155.09|0
1645822730000|2022-02-25 20:58:50|2156.62|2155.12|2156.83|2155.33|2156.83|2155.33|2156.56|2155.06|0
1645822740000|2022-02-25 20:59:00|2156.84|2155.34|2157.34|2155.84|2157.36|2155.86|2156.57|2155.07|0
1645822750000|2022-02-25 20:59:10|2157.35|2155.85|2158.65|2157.15|2158.67|2157.17|2157.35|2155.85|0
1645822760000|2022-02-25 20:59:20|2159.04|2157.54|2159.43|2157.93|2159.95|2158.45|2159.04|2157.54|0
1645822770000|2022-02-25 20:59:30|2159.3|2157.8|2158.92|2157.42|2159.43|2157.93|2158.26|2156.76|0
1645822780000|2022-02-25 20:59:40|2158.79|2157.29|2158.68|2157.18|2158.94|2157.44|2158.67|2157.17|0
1645822790000|2022-02-25 20:59:50|2158.93|2157.43|2159.07|2157.57|2159.98|2158.48|2158.66|2157.16|0
1645822800000|2022-02-25 21:00:00|2159.2|2157.7|2158.97|2157.47|2159.32|2157.82|2157.88|2156.38|0
1645822810000|2022-02-25 21:00:10|2159.1|2157.6|2159.5|2158|2159.98|2158.48|2159.1|2157.6|0
1645822820000|2022-02-25 21:00:20|2159.58|2158.08|2159.28|2157.78|2160.06|2158.56|2159.23|2157.73|0
1645822830000|2022-02-25 21:00:30|2159.58|2158.08|2159.45|2157.95|2159.8|2158.3|2159.1|2157.6|0
1645822840000|2022-02-25 21:00:40|2159.58|2158.08|2159.67|2158.17|2159.67|2158.17|2159.32|2157.82|0
1645822850000|2022-02-25 21:00:50|2159.58|2158.08|2159.67|2158.17|2159.93|2158.43|2159.45|2157.95|0
1645822860000|2022-02-25 21:01:00|2159.76|2158.26|2159.67|2158.17|2159.8|2158.3|2159.67|2158.17|0
1645822870000|2022-02-25 21:01:10|2159.8|2158.3|2159.67|2158.17|2160.15|2158.65|2159.67|2158.17|0
1645822880000|2022-02-25 21:01:20|2159.8|2158.3|2159.98|2158.48|2160.06|2158.56|2159.8|2158.3|0
1645822890000|2022-02-25 21:01:30|2160.06|2158.56|2159.93|2158.43|2160.06|2158.56|2159.8|2158.3|0
1645822900000|2022-02-25 21:01:40|2159.8|2158.3|2159.93|2158.43|2159.93|2158.43|2159.67|2158.17|0
1645822910000|2022-02-25 21:01:50|2159.8|2158.3|2160.06|2158.56|2160.06|2158.56|2159.8|2158.3|0
1645822920000|2022-02-25 21:02:00|2159.93|2158.43|2159.93|2158.43|2160.15|2158.65|2159.67|2158.17|0
1645822930000|2022-02-25 21:02:10|2159.8|2158.3|2159.58|2158.08|2159.93|2158.43|2159.45|2157.95|0
1645822940000|2022-02-25 21:02:20|2159.5|2158|2159.45|2157.95|2159.58|2158.08|2159.32|2157.82|0
1645822950000|2022-02-25 21:02:30|2159.23|2157.73|2158.97|2157.47|2159.23|2157.73|2158.75|2157.25|0
1645822960000|2022-02-25 21:02:40|2159.1|2157.6|2158.84|2157.34|2159.32|2157.82|2158.84|2157.34|0
1645822970000|2022-02-25 21:02:50|2158.97|2157.47|2159|2157.5|2159|2157.5|2158.78|2157.28|0
1645822980000|2022-02-25 21:03:00|2158.87|2157.37|2159.13|2157.63|2159.13|2157.63|2158.87|2157.37|0
1645822990000|2022-02-25 21:03:10|2159.14|2157.64|2159.48|2157.98|2159.48|2157.98|2159.13|2157.63|0
1645823000000|2022-02-25 21:03:20|2159.35|2157.85|2159.26|2157.76|2159.35|2157.85|2159.26|2157.76|0
1645823010000|2022-02-25 21:03:30|2159.13|2157.63|2159|2157.5|2159.13|2157.63|2159|2157.5|0
1645823020000|2022-02-25 21:03:40|2159.13|2157.63|2159|2157.5|2159.13|2157.63|2159|2157.5|0
1645823030000|2022-02-25 21:03:50|2158.87|2157.37|2159|2157.5|2159|2157.5|2158.87|2157.37|0
1645823040000|2022-02-25 21:04:00|2158.87|2157.37|2158.87|2157.37|2159|2157.5|2158.87|2157.37|0
1645823050000|2022-02-25 21:04:10|2159|2157.5|2159|2157.5|2159|2157.5|2159|2157.5|0
1645823060000|2022-02-25 21:04:20|2158.87|2157.37|2158.87|2157.37|2158.87|2157.37|2158.87|2157.37|0
1645823070000|2022-02-25 21:04:30|2158.78|2157.28|2158.78|2157.28|2158.78|2157.28|2158.78|2157.28|0
1645823080000|2022-02-25 21:04:40|2158.39|2156.89|2158.3|2156.8|2158.39|2156.89|2158.3|2156.8|0
1645823090000|2022-02-25 21:04:50|2158.17|2156.67|2158.04|2156.54|2158.3|2156.8|2158.04|2156.54|0
1645823100000|2022-02-25 21:05:00|2157.91|2156.41|2158.17|2156.67|2158.17|2156.67|2157.91|2156.41|0
1645823110000|2022-02-25 21:05:10|2158.04|2156.54|2157.8|2156.3|2158.04|2156.54|2157.8|2156.3|0
1645823120000|2022-02-25 21:05:20|2157.81|2156.31|2158.28|2156.78|2158.37|2156.87|2157.81|2156.31|0
1645823130000|2022-02-25 21:05:30|2158.33|2156.83|2157.89|2156.39|2158.33|2156.83|2157.85|2156.35|0
1645823140000|2022-02-25 21:05:40|2158.02|2156.52|2158.28|2156.78|2158.5|2157|2158.02|2156.52|0
1645823150000|2022-02-25 21:05:50|2158.15|2156.65|2158.28|2156.78|2158.28|2156.78|2158.15|2156.65|0
1645823160000|2022-02-25 21:06:00|2158.29|2156.79|2158.37|2156.87|2158.5|2157|2158.29|2156.79|0
1645823170000|2022-02-25 21:06:10|2158.5|2157|2158.5|2157|2158.5|2157|2158.37|2156.87|0
1645823180000|2022-02-25 21:06:20|2158.37|2156.87|2158.63|2157.13|2158.63|2157.13|2158.37|2156.87|0
1645823190000|2022-02-25 21:06:30|2158.5|2157|2158.28|2156.78|2158.5|2157|2158.28|2156.78|0
1645823200000|2022-02-25 21:06:40|2158.29|2156.79|2158.5|2157|2158.5|2157|2158.29|2156.79|0
1645823210000|2022-02-25 21:06:50|2158.45|2156.95|2158.45|2156.95|2158.45|2156.95|2158.32|2156.82|0
1645823220000|2022-02-25 21:07:00|2158.58|2157.08|2158.58|2157.08|2158.71|2157.21|2158.45|2156.95|0
1645823230000|2022-02-25 21:07:10|2158.63|2157.13|2158.71|2157.21|2158.8|2157.3|2158.63|2157.13|0
1645823240000|2022-02-25 21:07:20|2158.72|2157.22|2158.93|2157.43|2158.93|2157.43|2158.72|2157.22|0
1645823250000|2022-02-25 21:07:30|2159.06|2157.56|2159.19|2157.69|2159.19|2157.69|2158.93|2157.43|0
1645823260000|2022-02-25 21:07:40|2159.24|2157.74|2159.54|2158.04|2159.54|2158.04|2159.19|2157.69|0
1645823270000|2022-02-25 21:07:50|2159.41|2157.91|2159.41|2157.91|2159.41|2157.91|2159.19|2157.69|0
1645823280000|2022-02-25 21:08:00|2159.28|2157.78|2159.41|2157.91|2159.41|2157.91|2159.19|2157.69|0
1645823290000|2022-02-25 21:08:10|2159.28|2157.78|2159.28|2157.78|2159.28|2157.78|2159.19|2157.69|0
1645823300000|2022-02-25 21:08:20|2159.41|2157.91|2159.28|2157.78|2159.41|2157.91|2159.19|2157.69|0
1645823310000|2022-02-25 21:08:30|2159.19|2157.69|2159.19|2157.69|2159.28|2157.78|2159.19|2157.69|0
1645823320000|2022-02-25 21:08:40|2159.24|2157.74|2159.19|2157.69|2159.28|2157.78|2159.19|2157.69|0
1645823330000|2022-02-25 21:08:50|2158.8|2157.3|2158.93|2157.43|2158.93|2157.43|2158.71|2157.21|0
1645823340000|2022-02-25 21:09:00|2158.89|2157.39|2159.19|2157.69|2159.19|2157.69|2158.8|2157.3|0
1645823350000|2022-02-25 21:09:10|2159.06|2157.56|2158.8|2157.3|2159.06|2157.56|2158.8|2157.3|0
1645823360000|2022-02-25 21:09:20|2158.71|2157.21|2158.8|2157.3|2158.93|2157.43|2158.71|2157.21|0
1645823370000|2022-02-25 21:09:30|2158.93|2157.43|2158.98|2157.48|2159.06|2157.56|2158.93|2157.43|0
1645823380000|2022-02-25 21:09:40|2158.93|2157.43|2159.06|2157.56|2159.06|2157.56|2158.93|2157.43|0
1645823390000|2022-02-25 21:09:50|2158.93|2157.43|2159.06|2157.56|2159.06|2157.56|2158.93|2157.43|0
1645823400000|2022-02-25 21:10:00|2158.93|2157.43|2158.93|2157.43|2158.93|2157.43|2158.93|2157.43|0
1645823410000|2022-02-25 21:10:10|2158.8|2157.3|2158.93|2157.43|2158.93|2157.43|2158.8|2157.3|0
1645823420000|2022-02-25 21:10:20|2158.8|2157.3|2158.93|2157.43|2158.93|2157.43|2158.8|2157.3|0
1645823440000|2022-02-25 21:10:40|2159.07|2157.57|2159.07|2157.57|2159.07|2157.57|2159.07|2157.57|0
1645823450000|2022-02-25 21:10:50|2158.94|2157.44|2159.07|2157.57|2159.07|2157.57|2158.9|2157.4|0
1645823460000|2022-02-25 21:11:00|2159.08|2157.58|2159.07|2157.57|2159.2|2157.7|2159.07|2157.57|0
1645823470000|2022-02-25 21:11:10|2159.08|2157.58|2159.42|2157.92|2159.42|2157.92|2159.08|2157.58|0
1645823480000|2022-02-25 21:11:20|2159.29|2157.79|2159.2|2157.7|2159.29|2157.79|2159.2|2157.7|0
1645823490000|2022-02-25 21:11:30|2159.21|2157.71|2159.29|2157.79|2159.29|2157.79|2159.21|2157.71|0
1645823500000|2022-02-25 21:11:40|2159.42|2157.92|2159.42|2157.92|2159.55|2158.05|2159.42|2157.92|0
1645823510000|2022-02-25 21:11:50|2159.55|2158.05|2159.55|2158.05|2159.55|2158.05|2159.55|2158.05|0
1645823520000|2022-02-25 21:12:00|2159.42|2157.92|2159.77|2158.27|2159.77|2158.27|2159.42|2157.92|0
1645823530000|2022-02-25 21:12:10|2159.9|2158.4|2159.82|2158.32|2159.9|2158.4|2159.77|2158.27|0
1645823540000|2022-02-25 21:12:20|2159.77|2158.27|2159.42|2157.92|2159.77|2158.27|2159.42|2157.92|0
1645823550000|2022-02-25 21:12:30|2159.55|2158.05|2159.63|2158.13|2159.9|2158.4|2159.55|2158.05|0
1645823560000|2022-02-25 21:12:40|2159.54|2158.04|2159.41|2157.91|2159.54|2158.04|2159.41|2157.91|0
1645823570000|2022-02-25 21:12:50|2159.28|2157.78|2159.19|2157.69|2159.28|2157.78|2159.19|2157.69|0
1645823580000|2022-02-25 21:13:00|2159.06|2157.56|2159.06|2157.56|2159.11|2157.61|2158.93|2157.43|0
1645823600000|2022-02-25 21:13:20|2159.07|2157.57|2159.06|2157.56|2159.28|2157.78|2159.06|2157.56|0
1645823610000|2022-02-25 21:13:30|2158.98|2157.48|2158.8|2157.3|2159.06|2157.56|2158.8|2157.3|0
1645823630000|2022-02-25 21:13:50|2158.71|2157.21|2158.71|2157.21|2158.71|2157.21|2158.71|2157.21|0
1645823640000|2022-02-25 21:14:00|2158.72|2157.22|2158.68|2157.18|2158.8|2157.3|2158.68|2157.18|0
1645823660000|2022-02-25 21:14:20|2158.69|2157.19|2158.77|2157.27|2158.86|2157.36|2158.69|2157.19|0
1645823670000|2022-02-25 21:14:30|2158.9|2157.4|2158.68|2157.18|2158.9|2157.4|2158.68|2157.18|0
1645823680000|2022-02-25 21:14:40|2158.69|2157.19|2158.68|2157.18|2158.77|2157.27|2158.68|2157.18|0
1645823690000|2022-02-25 21:14:50|2158.73|2157.23|2158.2|2156.7|2158.73|2157.23|2158.2|2156.7|0
1645823700000|2022-02-25 21:15:00|2158.07|2156.57|2157.94|2156.44|2158.25|2156.75|2157.94|2156.44|0
1645823710000|2022-02-25 21:15:10|2157.81|2156.31|2157.94|2156.44|2158.07|2156.57|2157.81|2156.31|0
1645823720000|2022-02-25 21:15:20|2157.9|2156.4|2157.77|2156.27|2157.9|2156.4|2157.72|2156.22|0
1645823730000|2022-02-25 21:15:30|2157.72|2156.22|2157.72|2156.22|2157.72|2156.22|2157.59|2156.09|0
1645823740000|2022-02-25 21:15:40|2157.81|2156.31|2157.59|2156.09|2157.81|2156.31|2157.59|2156.09|0
1645823750000|2022-02-25 21:15:50|2157.64|2156.14|2157.81|2156.31|2157.81|2156.31|2157.64|2156.14|0
1645823760000|2022-02-25 21:16:00|2157.72|2156.22|2157.81|2156.31|2157.81|2156.31|2157.72|2156.22|0
1645823770000|2022-02-25 21:16:10|2157.94|2156.44|2157.81|2156.31|2157.94|2156.44|2157.81|2156.31|0
1645823780000|2022-02-25 21:16:20|2157.77|2156.27|2157.94|2156.44|2157.94|2156.44|2157.77|2156.27|0
1645823790000|2022-02-25 21:16:30|2157.99|2156.49|2158.04|2156.54|2158.07|2156.57|2157.94|2156.44|0
1645823800000|2022-02-25 21:16:40|2158.09|2156.59|2158.17|2156.67|2158.17|2156.67|2158.09|2156.59|0
1645823810000|2022-02-25 21:16:50|2158.09|2156.59|2158.35|2156.85|2158.44|2156.94|2158.04|2156.54|0
1645823820000|2022-02-25 21:17:00|2158.26|2156.76|2158.17|2156.67|2158.35|2156.85|2158.17|2156.67|0
1645823830000|2022-02-25 21:17:10|2158.18|2156.68|2158.04|2156.54|2158.26|2156.76|2158.04|2156.54|0
1645823840000|2022-02-25 21:17:20|2157.96|2156.46|2157.91|2156.41|2157.96|2156.46|2157.78|2156.28|0
1645823850000|2022-02-25 21:17:30|2158.04|2156.54|2157.96|2156.46|2158.04|2156.54|2157.91|2156.41|0
1645823860000|2022-02-25 21:17:40|2158.04|2156.54|2157.87|2156.37|2158.04|2156.54|2157.87|2156.37|0
1645823870000|2022-02-25 21:17:50|2157.78|2156.28|2157.96|2156.46|2158.04|2156.54|2157.78|2156.28|0
1645823880000|2022-02-25 21:18:00|2158.04|2156.54|2157.78|2156.28|2158.04|2156.54|2157.78|2156.28|0
1645823890000|2022-02-25 21:18:10|2157.87|2156.37|2157.91|2156.41|2157.91|2156.41|2157.87|2156.37|0
1645823900000|2022-02-25 21:18:20|2158.04|2156.54|2158.04|2156.54|2158.04|2156.54|2158.04|2156.54|0
1645823910000|2022-02-25 21:18:30|2157.96|2156.46|2158.04|2156.54|2158.04|2156.54|2157.78|2156.28|0
1645823920000|2022-02-25 21:18:40|2158.09|2156.59|2158.04|2156.54|2158.17|2156.67|2158.04|2156.54|0
1645823930000|2022-02-25 21:18:50|2158.17|2156.67|2158.17|2156.67|2158.17|2156.67|2158.17|2156.67|0
1645823940000|2022-02-25 21:19:00|2158.18|2156.68|2158.26|2156.76|2158.26|2156.76|2158.18|2156.68|0
1645823960000|2022-02-25 21:19:20|2158.39|2156.89|2158.09|2156.59|2158.39|2156.89|2158.09|2156.59|0
1645823970000|2022-02-25 21:19:30|2158.08|2156.58|2158.44|2156.94|2158.44|2156.94|2158.04|2156.54|0
1645823980000|2022-02-25 21:19:40|2158.43|2156.93|2158.39|2156.89|2158.52|2157.02|2158.39|2156.89|0
1645823990000|2022-02-25 21:19:50|2158.52|2157.02|2158.26|2156.76|2158.52|2157.02|2158.26|2156.76|0
1645824000000|2022-02-25 21:20:00|2158.39|2156.89|2158.17|2156.67|2158.39|2156.89|2158.17|2156.67|0
1645824010000|2022-02-25 21:20:10|2158.18|2156.68|2158.17|2156.67|2158.26|2156.76|2158.17|2156.67|0
1645824020000|2022-02-25 21:20:20|2158.04|2156.54|2158.17|2156.67|2158.17|2156.67|2158.04|2156.54|0
1645824030000|2022-02-25 21:20:30|2158.22|2156.72|2158.26|2156.76|2158.26|2156.76|2158.22|2156.72|0
1645824040000|2022-02-25 21:20:40|2158.17|2156.67|2158.26|2156.76|2158.26|2156.76|2158.17|2156.67|0
1645824050000|2022-02-25 21:20:50|2158.22|2156.72|2158.26|2156.76|2158.26|2156.76|2158.22|2156.72|0
1645824100000|2022-02-25 21:21:40|2158.22|2156.72|2158.22|2156.72|2158.22|2156.72|2158.22|2156.72|0
1645824110000|2022-02-25 21:21:50|2158.26|2156.76|2158.26|2156.76|2158.26|2156.76|2158.17|2156.67|0
1645824120000|2022-02-25 21:22:00|2158.35|2156.85|2158.39|2156.89|2158.39|2156.89|2158.26|2156.76|0
1645824140000|2022-02-25 21:22:20|2158.52|2157.02|2158.39|2156.89|2158.52|2157.02|2158.39|2156.89|0
1645824150000|2022-02-25 21:22:30|2158.26|2156.76|2158.26|2156.76|2158.26|2156.76|2158.26|2156.76|0
1645824170000|2022-02-25 21:22:50|2158.39|2156.89|2158.39|2156.89|2158.39|2156.89|2158.39|2156.89|0
1645824190000|2022-02-25 21:23:10|2158.52|2157.02|2158.52|2157.02|2158.52|2157.02|2158.52|2157.02|0
1645824220000|2022-02-25 21:23:40|2158.57|2157.07|2158.52|2157.02|2158.65|2157.15|2158.52|2157.02|0
1645824250000|2022-02-25 21:24:10|2158.53|2157.03|2158.74|2157.24|2158.87|2157.37|2158.53|2157.03|0
1645824260000|2022-02-25 21:24:20|2158.65|2157.15|2158.74|2157.24|2158.87|2157.37|2158.65|2157.15|0
1645824270000|2022-02-25 21:24:30|2158.87|2157.37|2158.74|2157.24|2158.87|2157.37|2158.65|2157.15|0
1645824280000|2022-02-25 21:24:40|2158.87|2157.37|2158.74|2157.24|2158.87|2157.37|2158.74|2157.24|0
1645824290000|2022-02-25 21:24:50|2158.75|2157.25|2159|2157.5|2159|2157.5|2158.75|2157.25|0
1645824300000|2022-02-25 21:25:00|2158.92|2157.42|2159.13|2157.63|2159.13|2157.63|2158.87|2157.37|0
1645824310000|2022-02-25 21:25:10|2158.87|2157.37|2158.87|2157.37|2158.87|2157.37|2158.87|2157.37|0
1645824320000|2022-02-25 21:25:20|2158.92|2157.42|2158.92|2157.42|2158.92|2157.42|2158.92|2157.42|0
1645824330000|2022-02-25 21:25:30|2158.87|2157.37|2158.87|2157.37|2159|2157.5|2158.87|2157.37|0
1645824340000|2022-02-25 21:25:40|2158.88|2157.38|2159.22|2157.72|2159.22|2157.72|2158.88|2157.38|0
1645824350000|2022-02-25 21:25:50|2159.13|2157.63|2159.13|2157.63|2159.13|2157.63|2159.13|2157.63|0
1645824360000|2022-02-25 21:26:00|2159.18|2157.68|2159.18|2157.68|2159.18|2157.68|2159.18|2157.68|0
1645824370000|2022-02-25 21:26:10|2159.22|2157.72|2159.22|2157.72|2159.22|2157.72|2159.22|2157.72|0
1645824380000|2022-02-25 21:26:20|2159.31|2157.81|2159.35|2157.85|2159.35|2157.85|2159.22|2157.72|0
1645824390000|2022-02-25 21:26:30|2159.31|2157.81|2159.13|2157.63|2159.35|2157.85|2159.13|2157.63|0
1645824400000|2022-02-25 21:26:40|2159.18|2157.68|2159.22|2157.72|2159.22|2157.72|2159.18|2157.68|0
1645824410000|2022-02-25 21:26:50|2159.18|2157.68|2159.22|2157.72|2159.22|2157.72|2159.18|2157.68|0
1645824420000|2022-02-25 21:27:00|2159.35|2157.85|2159.35|2157.85|2159.4|2157.9|2159.35|2157.85|0
1645824430000|2022-02-25 21:27:10|2159.4|2157.9|2159.4|2157.9|2159.48|2157.98|2159.35|2157.85|0
1645824440000|2022-02-25 21:27:20|2159.48|2157.98|2159.57|2158.07|2159.57|2158.07|2159.4|2157.9|0
1645824460000|2022-02-25 21:27:40|2159.7|2158.2|2159.35|2157.85|2159.7|2158.2|2159.13|2157.63|0
1645824470000|2022-02-25 21:27:50|2159.48|2157.98|2159.48|2157.98|2159.53|2158.03|2159.4|2157.9|0
1645824480000|2022-02-25 21:28:00|2159.53|2158.03|2159.57|2158.07|2159.57|2158.07|2159.48|2157.98|0
1645824490000|2022-02-25 21:28:10|2159.53|2158.03|2159.48|2157.98|2159.57|2158.07|2159.48|2157.98|0
1645824500000|2022-02-25 21:28:20|2159.53|2158.03|2159.57|2158.07|2159.66|2158.16|2159.48|2157.98|0
1645824510000|2022-02-25 21:28:30|2159.66|2158.16|2159.66|2158.16|2159.7|2158.2|2159.57|2158.07|0
1645824520000|2022-02-25 21:28:40|2159.75|2158.25|2159.83|2158.33|2159.83|2158.33|2159.7|2158.2|0
1645824530000|2022-02-25 21:28:50|2159.7|2158.2|2159.96|2158.46|2160.05|2158.55|2159.7|2158.2|0
1645824540000|2022-02-25 21:29:00|2159.88|2158.38|2159.83|2158.33|2159.96|2158.46|2159.83|2158.33|0
1645824560000|2022-02-25 21:29:20|2159.7|2158.2|2159.75|2158.25|2159.75|2158.25|2159.7|2158.2|0
1645824570000|2022-02-25 21:29:30|2159.83|2158.33|2159.96|2158.46|2159.96|2158.46|2159.7|2158.2|0
1645824580000|2022-02-25 21:29:40|2159.97|2158.47|2160.05|2158.55|2160.05|2158.55|2159.97|2158.47|0
1645824590000|2022-02-25 21:29:50|2160.14|2158.64|2159.96|2158.46|2160.14|2158.64|2159.96|2158.46|0
1645824600000|2022-02-25 21:30:00|2159.97|2158.47|2159.96|2158.46|2160.05|2158.55|2159.96|2158.46|0
1645824610000|2022-02-25 21:30:10|2159.97|2158.47|2159.96|2158.46|2160.05|2158.55|2159.96|2158.46|0
1645824620000|2022-02-25 21:30:20|2159.83|2158.33|2159.96|2158.46|2159.96|2158.46|2159.7|2158.2|0
1645824630000|2022-02-25 21:30:30|2159.97|2158.47|2160.18|2158.68|2160.18|2158.68|2159.97|2158.47|0
1645824640000|2022-02-25 21:30:40|2160.19|2158.69|2160.18|2158.68|2160.31|2158.81|2160.18|2158.68|0
1645824650000|2022-02-25 21:30:50|2160.17|2158.67|2160.17|2158.67|2160.17|2158.67|2160.17|2158.67|0
1645824660000|2022-02-25 21:31:00|2160.04|2158.54|2160.17|2158.67|2160.17|2158.67|2160.04|2158.54|0
1645824670000|2022-02-25 21:31:10|2160.13|2158.63|2160.17|2158.67|2160.17|2158.67|2160.13|2158.63|0
1645824690000|2022-02-25 21:31:30|2160.18|2158.68|2160.43|2158.93|2160.43|2158.93|2160.18|2158.68|0
1645824710000|2022-02-25 21:31:50|2160.3|2158.8|2160.3|2158.8|2160.43|2158.93|2160.3|2158.8|0
1645824720000|2022-02-25 21:32:00|2160.35|2158.85|2160.43|2158.93|2160.43|2158.93|2160.3|2158.8|0
1645824730000|2022-02-25 21:32:10|2160.35|2158.85|2160.43|2158.93|2160.43|2158.93|2160.3|2158.8|0
1645824740000|2022-02-25 21:32:20|2160.44|2158.94|2160.43|2158.93|2160.52|2159.02|2160.43|2158.93|0
1645824750000|2022-02-25 21:32:30|2160.3|2158.8|2160.17|2158.67|2160.3|2158.8|2160.17|2158.67|0
1645824760000|2022-02-25 21:32:40|2160.22|2158.72|2160.21|2158.71|2160.3|2158.8|2160.04|2158.54|0
1645824780000|2022-02-25 21:33:00|2160.08|2158.58|2160.08|2158.58|2160.08|2158.58|2160.08|2158.58|0
1645824810000|2022-02-25 21:33:30|2159.99|2158.49|2159.99|2158.49|2160.04|2158.54|2159.99|2158.49|0
1645824820000|2022-02-25 21:33:40|2160|2158.5|2160.08|2158.58|2160.08|2158.58|2160|2158.5|0
1645824830000|2022-02-25 21:33:50|2159.99|2158.49|2159.99|2158.49|2159.99|2158.49|2159.99|2158.49|0
1645824840000|2022-02-25 21:34:00|2159.73|2158.23|2159.73|2158.23|2159.86|2158.36|2159.73|2158.23|0
1645824850000|2022-02-25 21:34:10|2159.6|2158.1|2159.6|2158.1|2159.78|2158.28|2159.6|2158.1|0
1645824860000|2022-02-25 21:34:20|2159.51|2158.01|2159.43|2157.93|2159.51|2158.01|2159.38|2157.88|0
1645824870000|2022-02-25 21:34:30|2159.51|2158.01|2159.51|2158.01|2159.51|2158.01|2159.38|2157.88|0
1645824880000|2022-02-25 21:34:40|2159.38|2157.88|2159.38|2157.88|2159.38|2157.88|2159.38|2157.88|0
1645824890000|2022-02-25 21:34:50|2159.25|2157.75|2159.38|2157.88|2159.51|2158.01|2159.25|2157.75|0
1645824900000|2022-02-25 21:35:00|2159.34|2157.84|2159.38|2157.88|2159.38|2157.88|2159.25|2157.75|0
1645824910000|2022-02-25 21:35:10|2159.34|2157.84|2159.34|2157.84|2159.34|2157.84|2159.25|2157.75|0
1645824920000|2022-02-25 21:35:20|2159.25|2157.75|2159.25|2157.75|2159.25|2157.75|2159.25|2157.75|0
1645824930000|2022-02-25 21:35:30|2159.34|2157.84|2159.51|2158.01|2159.51|2158.01|2159.34|2157.84|0
1645824940000|2022-02-25 21:35:40|2159.25|2157.75|2159.21|2157.71|2159.25|2157.75|2159.16|2157.66|0
1645824950000|2022-02-25 21:35:50|2159.16|2157.66|2159.25|2157.75|2159.25|2157.75|2159.16|2157.66|0
1645824960000|2022-02-25 21:36:00|2159.21|2157.71|2159.16|2157.66|2159.25|2157.75|2159.03|2157.53|0
1645824970000|2022-02-25 21:36:10|2159.17|2157.67|2159.25|2157.75|2159.25|2157.75|2159.16|2157.66|0
1645824990000|2022-02-25 21:36:30|2159.08|2157.58|2159.16|2157.66|2159.16|2157.66|2159.08|2157.58|0
1645825000000|2022-02-25 21:36:40|2159.08|2157.58|2159.08|2157.58|2159.08|2157.58|2159.08|2157.58|0
1645825010000|2022-02-25 21:36:50|2159.16|2157.66|2159.03|2157.53|2159.16|2157.66|2159.03|2157.53|0
1645825020000|2022-02-25 21:37:00|2158.95|2157.45|2159.03|2157.53|2159.03|2157.53|2158.95|2157.45|0
1645825030000|2022-02-25 21:37:10|2158.95|2157.45|2159.03|2157.53|2159.03|2157.53|2158.95|2157.45|0
1645825040000|2022-02-25 21:37:20|2158.95|2157.45|2159.03|2157.53|2159.03|2157.53|2158.9|2157.4|0
1645825050000|2022-02-25 21:37:30|2158.95|2157.45|2158.9|2157.4|2159.03|2157.53|2158.9|2157.4|0
1645825060000|2022-02-25 21:37:40|2158.95|2157.45|2158.9|2157.4|2159.03|2157.53|2158.9|2157.4|0
1645825090000|2022-02-25 21:38:10|2158.91|2157.41|2159.38|2157.88|2159.38|2157.88|2158.91|2157.41|0
1645825100000|2022-02-25 21:38:20|2159.37|2157.87|2158.9|2157.4|2159.37|2157.87|2158.9|2157.4|0
1645825110000|2022-02-25 21:38:30|2159.03|2157.53|2159.16|2157.66|2159.16|2157.66|2159.03|2157.53|0
1645825130000|2022-02-25 21:38:50|2159.08|2157.58|2159.03|2157.53|2159.08|2157.58|2159.03|2157.53|0
1645825140000|2022-02-25 21:39:00|2158.95|2157.45|2159.16|2157.66|2159.16|2157.66|2158.86|2157.36|0
1645825150000|2022-02-25 21:39:10|2159.08|2157.58|2158.9|2157.4|2159.08|2157.58|2158.77|2157.27|0
1645825160000|2022-02-25 21:39:20|2159.03|2157.53|2158.9|2157.4|2159.03|2157.53|2158.9|2157.4|0
1645825170000|2022-02-25 21:39:30|2158.77|2157.27|2158.77|2157.27|2158.77|2157.27|2158.68|2157.18|0
1645825190000|2022-02-25 21:39:50|2158.86|2157.36|2158.77|2157.27|2158.9|2157.4|2158.77|2157.27|0
1645825200000|2022-02-25 21:40:00|2158.68|2157.18|2158.68|2157.18|2158.77|2157.27|2158.68|2157.18|0
1645825230000|2022-02-25 21:40:30|2158.69|2157.19|2158.77|2157.27|2158.9|2157.4|2158.69|2157.19|0
1645825240000|2022-02-25 21:40:40|2158.68|2157.18|2158.68|2157.18|2158.68|2157.18|2158.68|2157.18|0
1645825250000|2022-02-25 21:40:50|2158.69|2157.19|2158.68|2157.18|2158.9|2157.4|2158.68|2157.18|0
1645825260000|2022-02-25 21:41:00|2158.69|2157.19|2158.77|2157.27|2158.77|2157.27|2158.69|2157.19|0
1645825270000|2022-02-25 21:41:10|2158.68|2157.18|2158.68|2157.18|2158.68|2157.18|2158.68|2157.18|0
1645825280000|2022-02-25 21:41:20|2158.69|2157.19|2158.86|2157.36|2158.86|2157.36|2158.69|2157.19|0
1645825290000|2022-02-25 21:41:30|2158.77|2157.27|2158.77|2157.27|2158.9|2157.4|2158.77|2157.27|0
1645825300000|2022-02-25 21:41:40|2158.68|2157.18|2158.77|2157.27|2158.77|2157.27|2158.68|2157.18|0
1645825310000|2022-02-25 21:41:50|2158.73|2157.23|2158.9|2157.4|2158.9|2157.4|2158.68|2157.18|0
1645825320000|2022-02-25 21:42:00|2158.77|2157.27|2158.68|2157.18|2158.77|2157.27|2158.68|2157.18|0
1645825340000|2022-02-25 21:42:20|2158.73|2157.23|2158.68|2157.18|2158.77|2157.27|2158.68|2157.18|0
1645825350000|2022-02-25 21:42:30|2158.55|2157.05|2158.68|2157.18|2158.68|2157.18|2158.55|2157.05|0
1645825360000|2022-02-25 21:42:40|2158.69|2157.19|2158.68|2157.18|2158.77|2157.27|2158.68|2157.18|0
1645825370000|2022-02-25 21:42:50|2158.6|2157.1|2158.55|2157.05|2158.68|2157.18|2158.55|2157.05|0
1645825400000|2022-02-25 21:43:20|2158.68|2157.18|2158.77|2157.27|2158.77|2157.27|2158.68|2157.18|0
1645825410000|2022-02-25 21:43:30|2158.68|2157.18|2158.68|2157.18|2158.68|2157.18|2158.68|2157.18|0
1645825420000|2022-02-25 21:43:40|2158.69|2157.19|2158.73|2157.23|2158.77|2157.27|2158.68|2157.18|0
1645825430000|2022-02-25 21:43:50|2158.77|2157.27|2158.77|2157.27|2158.9|2157.4|2158.77|2157.27|0
1645825440000|2022-02-25 21:44:00|2158.9|2157.4|2158.77|2157.27|2158.9|2157.4|2158.77|2157.27|0
1645825450000|2022-02-25 21:44:10|2158.73|2157.23|2158.73|2157.23|2158.73|2157.23|2158.73|2157.23|0
1645825460000|2022-02-25 21:44:20|2158.77|2157.27|2158.73|2157.23|2158.77|2157.27|2158.68|2157.18|0
1645825470000|2022-02-25 21:44:30|2158.68|2157.18|2158.68|2157.18|2158.73|2157.23|2158.68|2157.18|0
1645825480000|2022-02-25 21:44:40|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|2158.55|2157.05|0
1645825490000|2022-02-25 21:44:50|2158.6|2157.1|2158.68|2157.18|2158.68|2157.18|2158.6|2157.1|0
1645825500000|2022-02-25 21:45:00|2158.69|2157.19|2158.77|2157.27|2158.77|2157.27|2158.68|2157.18|0
1645825510000|2022-02-25 21:45:10|2158.68|2157.18|2158.68|2157.18|2158.86|2157.36|2158.68|2157.18|0
1645825520000|2022-02-25 21:45:20|2158.69|2157.19|2158.86|2157.36|2158.9|2157.4|2158.69|2157.19|0
1645825530000|2022-02-25 21:45:30|2158.77|2157.27|2158.9|2157.4|2158.9|2157.4|2158.77|2157.27|0
1645825540000|2022-02-25 21:45:40|2158.86|2157.36|2158.77|2157.27|2158.86|2157.36|2158.77|2157.27|0
1645825550000|2022-02-25 21:45:50|2158.78|2157.28|2158.78|2157.28|2158.78|2157.28|2158.78|2157.28|0
1645825560000|2022-02-25 21:46:00|2158.87|2157.37|2158.91|2157.41|2158.91|2157.41|2158.78|2157.28|0
1645825570000|2022-02-25 21:46:10|2158.96|2157.46|2159.04|2157.54|2159.04|2157.54|2158.91|2157.41|0
1645825580000|2022-02-25 21:46:20|2158.96|2157.46|2158.91|2157.41|2158.96|2157.46|2158.91|2157.41|0
1645825590000|2022-02-25 21:46:30|2159.04|2157.54|2159.04|2157.54|2159.04|2157.54|2158.91|2157.41|0
1645825610000|2022-02-25 21:46:50|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|0
1645825620000|2022-02-25 21:47:00|2158.78|2157.28|2158.91|2157.41|2158.91|2157.41|2158.78|2157.28|0
1645825630000|2022-02-25 21:47:10|2158.78|2157.28|2158.91|2157.41|2158.91|2157.41|2158.78|2157.28|0
1645825680000|2022-02-25 21:48:00|2159.04|2157.54|2159.04|2157.54|2159.04|2157.54|2159.04|2157.54|0
1645825690000|2022-02-25 21:48:10|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|0
1645825710000|2022-02-25 21:48:30|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|0
1645825720000|2022-02-25 21:48:40|2158.91|2157.41|2158.78|2157.28|2158.91|2157.41|2158.78|2157.28|0
1645825730000|2022-02-25 21:48:50|2158.69|2157.19|2158.78|2157.28|2158.78|2157.28|2158.69|2157.19|0
1645825740000|2022-02-25 21:49:00|2158.69|2157.19|2158.91|2157.41|2158.91|2157.41|2158.69|2157.19|0
1645825770000|2022-02-25 21:49:30|2158.78|2157.28|2158.78|2157.28|2158.78|2157.28|2158.78|2157.28|0
1645825800000|2022-02-25 21:50:00|2158.91|2157.41|2158.78|2157.28|2158.91|2157.41|2158.78|2157.28|0
1645825820000|2022-02-25 21:50:20|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|2158.87|2157.37|0
1645825830000|2022-02-25 21:50:30|2158.78|2157.28|2158.96|2157.46|2158.96|2157.46|2158.78|2157.28|0
1645825840000|2022-02-25 21:50:40|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|0
1645825850000|2022-02-25 21:50:50|2158.87|2157.37|2158.91|2157.41|2158.91|2157.41|2158.87|2157.37|0
1645825860000|2022-02-25 21:51:00|2159.04|2157.54|2159.04|2157.54|2159.04|2157.54|2159.04|2157.54|0
1645825870000|2022-02-25 21:51:10|2159.05|2157.55|2159.17|2157.67|2159.17|2157.67|2159.04|2157.54|0
1645825880000|2022-02-25 21:51:20|2159.22|2157.72|2159.22|2157.72|2159.26|2157.76|2159.22|2157.72|0
1645825890000|2022-02-25 21:51:30|2159.17|2157.67|2159.52|2158.02|2159.52|2158.02|2159.17|2157.67|0
1645825910000|2022-02-25 21:51:50|2159.57|2158.07|2159.61|2158.11|2159.61|2158.11|2159.52|2158.02|0
1645825920000|2022-02-25 21:52:00|2159.74|2158.24|2159.74|2158.24|2159.74|2158.24|2159.74|2158.24|0
1645825940000|2022-02-25 21:52:20|2159.79|2158.29|2159.79|2158.29|2159.87|2158.37|2159.79|2158.29|0
1645825950000|2022-02-25 21:52:30|2159.74|2158.24|2159.87|2158.37|2159.87|2158.37|2159.74|2158.24|0
1645825960000|2022-02-25 21:52:40|2159.92|2158.42|2160|2158.5|2160|2158.5|2159.87|2158.37|0
1645825990000|2022-02-25 21:53:10|2159.87|2158.37|2159.87|2158.37|2159.87|2158.37|2159.87|2158.37|0
1645826000000|2022-02-25 21:53:20|2159.88|2158.38|2160|2158.5|2160|2158.5|2159.88|2158.38|0
1645826010000|2022-02-25 21:53:30|2160.01|2158.51|2160.09|2158.59|2160.09|2158.59|2160.01|2158.51|0
1645826020000|2022-02-25 21:53:40|2160.05|2158.55|2160|2158.5|2160.09|2158.59|2160|2158.5|0
1645826030000|2022-02-25 21:53:50|2160.01|2158.51|2160.09|2158.59|2160.09|2158.59|2160.01|2158.51|0
1645826040000|2022-02-25 21:54:00|2160|2158.5|2160.05|2158.55|2160.09|2158.59|2160|2158.5|0
1645826050000|2022-02-25 21:54:10|2160.09|2158.59|2160.09|2158.59|2160.09|2158.59|2160.05|2158.55|0
1645826060000|2022-02-25 21:54:20|2160.18|2158.68|2160.22|2158.72|2160.22|2158.72|2160.18|2158.68|0
1645826080000|2022-02-25 21:54:40|2160.09|2158.59|2160.09|2158.59|2160.09|2158.59|2160.09|2158.59|0
1645826090000|2022-02-25 21:54:50|2160|2158.5|2160|2158.5|2160|2158.5|2160|2158.5|0
1645826100000|2022-02-25 21:55:00|2159.92|2158.42|2159.74|2158.24|2160.09|2158.59|2159.74|2158.24|0
1645826110000|2022-02-25 21:55:10|2159.87|2158.37|2159.79|2158.29|2159.87|2158.37|2159.74|2158.24|0
1645826120000|2022-02-25 21:55:20|2159.87|2158.37|2159.87|2158.37|2159.92|2158.42|2159.87|2158.37|0
1645826140000|2022-02-25 21:55:40|2159.79|2158.29|2159.74|2158.24|2159.79|2158.29|2159.74|2158.24|0
1645826150000|2022-02-25 21:55:50|2159.87|2158.37|2159.87|2158.37|2159.87|2158.37|2159.79|2158.29|0
1645826160000|2022-02-25 21:56:00|2159.74|2158.24|2159.74|2158.24|2159.74|2158.24|2159.74|2158.24|0
1645826170000|2022-02-25 21:56:10|2159.7|2158.2|2159.61|2158.11|2159.7|2158.2|2159.61|2158.11|0
1645826180000|2022-02-25 21:56:20|2159.7|2158.2|2159.7|2158.2|2159.7|2158.2|2159.7|2158.2|0
1645826190000|2022-02-25 21:56:30|2159.74|2158.24|2159.74|2158.24|2159.74|2158.24|2159.74|2158.24|0
1645826200000|2022-02-25 21:56:40|2159.52|2158.02|2159.52|2158.02|2159.52|2158.02|2159.52|2158.02|0
1645826210000|2022-02-25 21:56:50|2159.57|2158.07|2159.7|2158.2|2159.7|2158.2|2159.57|2158.07|0
1645826220000|2022-02-25 21:57:00|2159.61|2158.11|2159.7|2158.2|2159.7|2158.2|2159.61|2158.11|0
1645826230000|2022-02-25 21:57:10|2159.61|2158.11|2159.61|2158.11|2159.61|2158.11|2159.52|2158.02|0
1645826240000|2022-02-25 21:57:20|2159.52|2158.02|2159.61|2158.11|2159.61|2158.11|2159.52|2158.02|0
1645826250000|2022-02-25 21:57:30|2159.39|2157.89|2159.26|2157.76|2159.39|2157.89|2159.26|2157.76|0
1645826260000|2022-02-25 21:57:40|2159.27|2157.77|2159.46|2157.96|2159.52|2158.02|2159.27|2157.77|0
1645826270000|2022-02-25 21:57:50|2159.38|2157.88|2159.33|2157.83|2159.38|2157.88|2159.33|2157.83|0
1645826280000|2022-02-25 21:58:00|2159.46|2157.96|2159.68|2158.18|2159.73|2158.23|2159.46|2157.96|0
1645826290000|2022-02-25 21:58:10|2159.81|2158.31|2159.68|2158.18|2159.81|2158.31|2159.68|2158.18|0
1645826300000|2022-02-25 21:58:20|2159.81|2158.31|2159.68|2158.18|2159.81|2158.31|2159.64|2158.14|0
1645826310000|2022-02-25 21:58:30|2159.73|2158.23|2159.81|2158.31|2159.86|2158.36|2159.73|2158.23|0
1645826320000|2022-02-25 21:58:40|2159.73|2158.23|2159.55|2158.05|2159.73|2158.23|2159.55|2158.05|0
1645826330000|2022-02-25 21:58:50|2159.64|2158.14|2159.81|2158.31|2159.81|2158.31|2159.64|2158.14|0
1645826340000|2022-02-25 21:59:00|2159.68|2158.18|2159.68|2158.18|2159.81|2158.31|2159.68|2158.18|0
1645826350000|2022-02-25 21:59:10|2159.81|2158.31|2159.73|2158.23|2159.81|2158.31|2159.73|2158.23|0
1645826360000|2022-02-25 21:59:20|2159.68|2158.18|2159.55|2158.05|2159.73|2158.23|2159.51|2158.01|0
1645826370000|2022-02-25 21:59:30|2159.64|2158.14|2159.46|2157.96|2159.64|2158.14|2159.46|2157.96|0
1645826380000|2022-02-25 21:59:40|2159.11|2157.61|2158.5|2157|2159.11|2157.61|2158.5|2157|0
1645826390000|2022-02-25 21:59:50|2158.55|2157.05|2158.77|2157.27|2158.9|2157.4|2158.42|2156.92|0
1646002920000|2022-02-27 23:02:00|2106.49|2104.49|2108.21|2106.21|2108.29|2106.29|2106.33|2104.33|0
1646002930000|2022-02-27 23:02:10|2108.2|2106.2|2104.42|2102.42|2108.21|2106.21|2103.97|2101.97|0
1646002940000|2022-02-27 23:02:20|2104.68|2102.68|2104.56|2102.56|2106.38|2104.38|2104.29|2102.29|0
1646002950000|2022-02-27 23:02:30|2104.94|2102.94|2106.34|2104.34|2107.83|2105.83|2104.55|2102.55|0
1646002960000|2022-02-27 23:02:40|2106.35|2104.35|2103.11|2101.11|2106.69|2104.69|2102.76|2100.76|0
1646002970000|2022-02-27 23:02:50|2102.93|2100.93|2102.5|2100.5|2102.98|2100.98|2101.75|2099.75|0
1646002980000|2022-02-27 23:03:00|2102.51|2100.51|2101.31|2099.31|2103.15|2101.15|2101.31|2099.31|0
1646002990000|2022-02-27 23:03:10|2101.27|2099.27|2100.56|2098.56|2101.49|2099.49|2099.99|2097.99|0
1646003000000|2022-02-27 23:03:20|2100.26|2098.26|2100.04|2098.04|2100.44|2098.44|2099.34|2097.34|0
1646003010000|2022-02-27 23:03:30|2099.97|2097.97|2103.2|2101.2|2103.63|2101.63|2099.97|2097.97|0
1646003020000|2022-02-27 23:03:40|2103.19|2101.19|2107.22|2105.22|2107.44|2105.44|2102.85|2100.85|0
1646003030000|2022-02-27 23:03:50|2107.21|2105.21|2106.38|2104.38|2107.61|2105.61|2106.26|2104.26|0
1646003040000|2022-02-27 23:04:00|2106.21|2104.21|2105.71|2103.71|2106.29|2104.29|2104.99|2102.99|0
1646003050000|2022-02-27 23:04:10|2105.72|2103.72|2107.16|2105.16|2108.99|2106.99|2105.72|2103.72|0
1646003060000|2022-02-27 23:04:20|2107.29|2105.29|2108.42|2106.42|2109.65|2107.65|2107.29|2105.29|0
1646003070000|2022-02-27 23:04:30|2108.34|2106.34|2107.67|2105.67|2108.69|2106.69|2107.67|2105.67|0
1646003080000|2022-02-27 23:04:40|2107.29|2105.29|2112|2110|2112|2110|2107.29|2105.29|0
1646003090000|2022-02-27 23:04:50|2112.01|2110.01|2113.01|2111.01|2114.67|2112.67|2112.01|2110.01|0
1646003100000|2022-02-27 23:05:00|2113.05|2111.05|2112.35|2110.35|2113.05|2111.05|2111.35|2109.35|0
1646003110000|2022-02-27 23:05:10|2112.36|2110.36|2111.52|2109.52|2113.18|2111.18|2111.35|2109.35|0
1646003120000|2022-02-27 23:05:20|2111.53|2109.53|2107.61|2105.61|2111.57|2109.57|2107.17|2105.17|0
1646003130000|2022-02-27 23:05:30|2107.65|2105.65|2107.68|2105.68|2108.49|2106.49|2106.9|2104.9|0
1646003140000|2022-02-27 23:05:40|2107.64|2105.64|2108.73|2106.73|2109.21|2107.21|2106.85|2104.85|0
1646003150000|2022-02-27 23:05:50|2108.82|2106.82|2107.73|2105.73|2108.82|2106.82|2107.16|2105.16|0
1646003160000|2022-02-27 23:06:00|2107.77|2105.77|2108.6|2106.6|2108.69|2106.69|2107.12|2105.12|0
1646003170000|2022-02-27 23:06:10|2108.73|2106.73|2108.69|2106.69|2109.82|2107.82|2108.6|2106.6|0
1646003180000|2022-02-27 23:06:20|2108.6|2106.6|2107.54|2105.54|2108.6|2106.6|2104.97|2102.97|0
1646003190000|2022-02-27 23:06:30|2107.45|2105.45|2105.5|2103.5|2107.45|2105.45|2105.28|2103.28|0
1646003200000|2022-02-27 23:06:40|2105.46|2103.46|2105.45|2103.45|2105.94|2103.94|2104.89|2102.89|0
1646003210000|2022-02-27 23:06:50|2105.32|2103.32|2106.46|2104.46|2106.46|2104.46|2105.28|2103.28|0
1646003220000|2022-02-27 23:07:00|2106.45|2104.45|2109.73|2107.73|2109.73|2107.73|2105.84|2103.84|0
1646003230000|2022-02-27 23:07:10|2109.72|2107.72|2108.59|2106.59|2109.72|2107.72|2107.63|2105.63|0
1646003240000|2022-02-27 23:07:20|2108.58|2106.58|2106.67|2104.67|2108.58|2106.58|2105.75|2103.75|0
1646003250000|2022-02-27 23:07:30|2106.58|2104.58|2106.06|2104.06|2106.89|2104.89|2105.66|2103.66|0
1646003260000|2022-02-27 23:07:40|2105.97|2103.97|2106.28|2104.28|2106.28|2104.28|2105.66|2103.66|0
1646003270000|2022-02-27 23:07:50|2106.32|2104.32|2106.05|2104.05|2106.41|2104.41|2105.58|2103.58|0
1646003280000|2022-02-27 23:08:00|2105.84|2103.84|2104.97|2102.97|2105.84|2103.84|2104.97|2102.97|0
1646003290000|2022-02-27 23:08:10|2104.96|2102.96|2104.67|2102.67|2104.98|2102.98|2104.45|2102.45|0
1646003300000|2022-02-27 23:08:20|2104.71|2102.71|2104.13|2102.13|2104.89|2102.89|2104.09|2102.09|0
1646003310000|2022-02-27 23:08:30|2104.22|2102.22|2106.27|2104.27|2106.27|2104.27|2103.95|2101.95|0
1646003320000|2022-02-27 23:08:40|2106.36|2104.36|2105.31|2103.31|2106.58|2104.58|2104.74|2102.74|0
1646003330000|2022-02-27 23:08:50|2105.53|2103.53|2104.83|2102.83|2105.7|2103.7|2104.65|2102.65|0
1646003340000|2022-02-27 23:09:00|2104.92|2102.92|2105.72|2103.72|2106.07|2104.07|2104.92|2102.92|0
1646003350000|2022-02-27 23:09:10|2105.77|2103.77|2106.06|2104.06|2106.42|2104.42|2105.59|2103.59|0
1646003360000|2022-02-27 23:09:20|2106.24|2104.24|2106.72|2104.72|2107.68|2105.68|2106.24|2104.24|0
1646003370000|2022-02-27 23:09:30|2106.76|2104.76|2106.54|2104.54|2106.76|2104.76|2105.93|2103.93|0
1646003380000|2022-02-27 23:09:40|2106.45|2104.45|2106.24|2104.24|2106.94|2104.94|2106.19|2104.19|0
1646003390000|2022-02-27 23:09:50|2106.37|2104.37|2104.84|2102.84|2106.41|2104.41|2104.49|2102.49|0
1646003400000|2022-02-27 23:10:00|2104.93|2102.93|2105.71|2103.71|2105.71|2103.71|2104.27|2102.27|0
1646003410000|2022-02-27 23:10:10|2105.7|2103.7|2104.75|2102.75|2106.37|2104.37|2104.75|2102.75|0
1646003420000|2022-02-27 23:10:20|2104.66|2102.66|2105.71|2103.71|2106.19|2104.19|2104.66|2102.66|0
1646003430000|2022-02-27 23:10:30|2105.58|2103.58|2106.03|2104.03|2106.07|2104.07|2105.58|2103.58|0
1646003440000|2022-02-27 23:10:40|2106.2|2104.2|2106.64|2104.64|2107.86|2105.86|2106.11|2104.11|0
1646003450000|2022-02-27 23:10:50|2106.73|2104.73|2105.46|2103.46|2106.73|2104.73|2105.15|2103.15|0
1646003460000|2022-02-27 23:11:00|2105.63|2103.63|2105.63|2103.63|2106.25|2104.25|2105.42|2103.42|0
1646003470000|2022-02-27 23:11:10|2105.64|2103.64|2106.73|2104.73|2106.86|2104.86|2105.64|2103.64|0
1646003480000|2022-02-27 23:11:20|2106.64|2104.64|2106.03|2104.03|2106.73|2104.73|2105.81|2103.81|0
1646003490000|2022-02-27 23:11:30|2105.94|2103.94|2107.51|2105.51|2107.78|2105.78|2105.94|2103.94|0
1646003500000|2022-02-27 23:11:40|2107.56|2105.56|2108.43|2106.43|2108.52|2106.52|2107.56|2105.56|0
1646003510000|2022-02-27 23:11:50|2108.39|2106.39|2108.69|2106.69|2109.13|2107.13|2108.17|2106.17|0
1646003520000|2022-02-27 23:12:00|2108.82|2106.82|2107.6|2105.6|2108.82|2106.82|2106.95|2104.95|0
1646003530000|2022-02-27 23:12:10|2107.69|2105.69|2107.38|2105.38|2107.78|2105.78|2107.08|2105.08|0
1646003540000|2022-02-27 23:12:20|2107.51|2105.51|2107.91|2105.91|2108.04|2106.04|2107.38|2105.38|0
1646003550000|2022-02-27 23:12:30|2108.04|2106.04|2108.11|2106.11|2108.2|2106.2|2107.86|2105.86|0
1646003560000|2022-02-27 23:12:40|2108.2|2106.2|2107.24|2105.24|2108.2|2106.2|2107.11|2105.11|0
1646003570000|2022-02-27 23:12:50|2107.28|2105.28|2107.15|2105.15|2107.37|2105.37|2106.93|2104.93|0
1646003580000|2022-02-27 23:13:00|2107.24|2105.24|2107.24|2105.24|2107.94|2105.94|2107.15|2105.15|0
1646003590000|2022-02-27 23:13:10|2107.23|2105.23|2107.15|2105.15|2107.24|2105.24|2106.89|2104.89|0
1646003600000|2022-02-27 23:13:20|2107.11|2105.11|2106.98|2104.98|2107.24|2105.24|2106.93|2104.93|0
1646003610000|2022-02-27 23:13:30|2107.06|2105.06|2106.1|2104.1|2107.24|2105.24|2106.1|2104.1|0
1646003620000|2022-02-27 23:13:40|2106.23|2104.23|2106.32|2104.32|2106.32|2104.32|2105.8|2103.8|0
1646003630000|2022-02-27 23:13:50|2106.33|2104.33|2107.15|2105.15|2107.24|2105.24|2106.33|2104.33|0
1646003640000|2022-02-27 23:14:00|2107.11|2105.11|2108.07|2106.07|2108.2|2106.2|2107.11|2105.11|0
1646003650000|2022-02-27 23:14:10|2108.02|2106.02|2109.81|2107.81|2110.03|2108.03|2107.81|2105.81|0
1646003660000|2022-02-27 23:14:20|2109.82|2107.82|2110.25|2108.25|2110.25|2108.25|2109.25|2107.25|0
1646003670000|2022-02-27 23:14:30|2110.34|2108.34|2110.21|2108.21|2110.38|2108.38|2109.9|2107.9|0
1646003680000|2022-02-27 23:14:40|2110.25|2108.25|2110.47|2108.47|2110.47|2108.47|2110.03|2108.03|0
1646003690000|2022-02-27 23:14:50|2110.51|2108.51|2110.25|2108.25|2110.56|2108.56|2110.03|2108.03|0
1646003700000|2022-02-27 23:15:00|2110.21|2108.21|2109.81|2107.81|2110.21|2108.21|2109.07|2107.07|0
1646003710000|2022-02-27 23:15:10|2109.82|2107.82|2109.6|2107.6|2110.56|2108.56|2109.6|2107.6|0
1646003720000|2022-02-27 23:15:20|2109.59|2107.59|2109.81|2107.81|2109.81|2107.81|2109.2|2107.2|0
1646003730000|2022-02-27 23:15:30|2109.82|2107.82|2110.16|2108.16|2110.51|2108.51|2109.68|2107.68|0
1646003740000|2022-02-27 23:15:40|2110.17|2108.17|2110.99|2108.99|2110.99|2108.99|2110.17|2108.17|0
1646003750000|2022-02-27 23:15:50|2110.73|2108.73|2110.82|2108.82|2110.99|2108.99|2110.25|2108.25|0
1646003760000|2022-02-27 23:16:00|2110.95|2108.95|2111.89|2109.89|2112.48|2110.48|2110.95|2108.95|0
1646003770000|2022-02-27 23:16:10|2111.8|2109.8|2112.41|2110.41|2112.41|2110.41|2111.58|2109.58|0
1646003780000|2022-02-27 23:16:20|2112.42|2110.42|2112.46|2110.46|2112.63|2110.63|2112.28|2110.28|0
1646003790000|2022-02-27 23:16:30|2112.41|2110.41|2112.69|2110.69|2112.94|2110.94|2112.28|2110.28|0
1646003800000|2022-02-27 23:16:40|2112.65|2110.65|2112.6|2110.6|2112.78|2110.78|2112.47|2110.47|0
1646003810000|2022-02-27 23:16:50|2112.61|2110.61|2111.82|2109.82|2113.57|2111.57|2111.81|2109.81|0
1646003820000|2022-02-27 23:17:00|2111.9|2109.9|2112.16|2110.16|2112.38|2110.38|2111.9|2109.9|0
1646003830000|2022-02-27 23:17:10|2112.08|2110.08|2112.99|2110.99|2113.04|2111.04|2111.9|2109.9|0
1646003840000|2022-02-27 23:17:20|2112.86|2110.86|2109.54|2107.54|2112.86|2110.86|2108.63|2106.63|0
1646003850000|2022-02-27 23:17:30|2109.46|2107.46|2110.29|2108.29|2110.55|2108.55|2109.46|2107.46|0
1646003860000|2022-02-27 23:17:40|2110.42|2108.42|2109.06|2107.06|2110.55|2108.55|2108.93|2106.93|0
1646003870000|2022-02-27 23:17:50|2109.01|2107.01|2107.22|2105.22|2109.01|2107.01|2105.87|2103.87|0
1646003880000|2022-02-27 23:18:00|2107.23|2105.23|2109.1|2107.1|2109.1|2107.1|2107.23|2105.23|0
1646003890000|2022-02-27 23:18:10|2109.32|2107.32|2108.45|2106.45|2109.54|2107.54|2107.7|2105.7|0
1646003900000|2022-02-27 23:18:20|2108.44|2106.44|2108.45|2106.45|2108.45|2106.45|2107.27|2105.27|0
1646003910000|2022-02-27 23:18:30|2108.58|2106.58|2109.01|2107.01|2109.06|2107.06|2108.36|2106.36|0
1646003920000|2022-02-27 23:18:40|2109.06|2107.06|2108.84|2106.84|2109.1|2107.1|2108.18|2106.18|0
1646003930000|2022-02-27 23:18:50|2108.83|2106.83|2108.75|2106.75|2108.84|2106.84|2108.62|2106.62|0
1646003940000|2022-02-27 23:19:00|2108.84|2106.84|2108.75|2106.75|2108.84|2106.84|2108.62|2106.62|0
1646003950000|2022-02-27 23:19:10|2108.71|2106.71|2108.93|2106.93|2109.54|2107.54|2108.71|2106.71|0
1646003960000|2022-02-27 23:19:20|2109.01|2107.01|2108.62|2106.62|2109.06|2107.06|2108.53|2106.53|0
1646003970000|2022-02-27 23:19:30|2108.58|2106.58|2108.75|2106.75|2109.23|2107.23|2108.45|2106.45|0
1646003980000|2022-02-27 23:19:40|2108.71|2106.71|2108.88|2106.88|2109.06|2107.06|2108.71|2106.71|0
1646003990000|2022-02-27 23:19:50|2109.01|2107.01|2109.19|2107.19|2109.19|2107.19|2108.88|2106.88|0
1646004000000|2022-02-27 23:20:00|2109.06|2107.06|2109.19|2107.19|2109.19|2107.19|2109.01|2107.01|0
1646004010000|2022-02-27 23:20:10|2109.1|2107.1|2109.54|2107.54|2109.54|2107.54|2109.1|2107.1|0
1646004020000|2022-02-27 23:20:20|2109.49|2107.49|2109.67|2107.67|2109.67|2107.67|2109.23|2107.23|0
1646004030000|2022-02-27 23:20:30|2109.71|2107.71|2109.76|2107.76|2109.76|2107.76|2109.54|2107.54|0
1646004040000|2022-02-27 23:20:40|2109.75|2107.75|2110.02|2108.02|2110.15|2108.15|2109.71|2107.71|0
1646004050000|2022-02-27 23:20:50|2109.97|2107.97|2109.36|2107.36|2109.97|2107.97|2109.36|2107.36|0
1646004060000|2022-02-27 23:21:00|2109.49|2107.49|2109.84|2107.84|2109.89|2107.89|2109.49|2107.49|0
1646004070000|2022-02-27 23:21:10|2109.76|2107.76|2108.75|2106.75|2109.76|2107.76|2108.75|2106.75|0
1646004080000|2022-02-27 23:21:20|2108.71|2106.71|2108.57|2106.57|2108.84|2106.84|2108.23|2106.23|0
1646004090000|2022-02-27 23:21:30|2108.36|2106.36|2108.45|2106.45|2108.93|2106.93|2108.23|2106.23|0
1646004100000|2022-02-27 23:21:40|2108.44|2106.44|2109.19|2107.19|2109.19|2107.19|2108.36|2106.36|0
1646004110000|2022-02-27 23:21:50|2109.49|2107.49|2109.76|2107.76|2109.89|2107.89|2109.41|2107.41|0
1646004120000|2022-02-27 23:22:00|2109.89|2107.89|2110.06|2108.06|2110.06|2108.06|2109.67|2107.67|0
1646004130000|2022-02-27 23:22:10|2110.15|2108.15|2109.06|2107.06|2110.32|2108.32|2108.36|2106.36|0
1646004140000|2022-02-27 23:22:20|2109.05|2107.05|2109.76|2107.76|2110.06|2108.06|2108.75|2106.75|0
1646004150000|2022-02-27 23:22:30|2109.89|2107.89|2111.68|2109.68|2111.85|2109.85|2109.89|2107.89|0
1646004160000|2022-02-27 23:22:40|2111.76|2109.76|2112.16|2110.16|2112.77|2110.77|2111.76|2109.76|0
1646004170000|2022-02-27 23:22:50|2112.29|2110.29|2111.94|2109.94|2112.29|2110.29|2111.5|2109.5|0
1646004180000|2022-02-27 23:23:00|2112.2|2110.2|2112.51|2110.51|2113.29|2111.29|2112.11|2110.11|0
1646004190000|2022-02-27 23:23:10|2112.59|2110.59|2112.29|2110.29|2113.12|2111.12|2112.16|2110.16|0
1646004200000|2022-02-27 23:23:20|2112.2|2110.2|2112.68|2110.68|2112.68|2110.68|2112.16|2110.16|0
1646004210000|2022-02-27 23:23:30|2112.81|2110.81|2113.34|2111.34|2113.77|2111.77|2112.81|2110.81|0
1646004220000|2022-02-27 23:23:40|2113.29|2111.29|2113.08|2111.08|2113.47|2111.47|2112.9|2110.9|0
1646004230000|2022-02-27 23:23:50|2113.42|2111.42|2112.68|2110.68|2113.47|2111.47|2112.68|2110.68|0
1646004240000|2022-02-27 23:24:00|2112.64|2110.64|2111.94|2109.94|2112.77|2110.77|2111.63|2109.63|0
1646004250000|2022-02-27 23:24:10|2111.98|2109.98|2112.29|2110.29|2112.29|2110.29|2111.81|2109.81|0
1646004260000|2022-02-27 23:24:20|2112.33|2110.33|2112.77|2110.77|2112.77|2110.77|2112.16|2110.16|0
1646004270000|2022-02-27 23:24:30|2112.81|2110.81|2113.25|2111.25|2113.25|2111.25|2112.46|2110.46|0
1646004280000|2022-02-27 23:24:40|2113.08|2111.08|2112.29|2110.29|2113.12|2111.12|2112.11|2110.11|0
1646004290000|2022-02-27 23:24:50|2112.27|2110.27|2111.94|2109.94|2112.27|2110.27|2111.5|2109.5|0
1646004300000|2022-02-27 23:25:00|2111.81|2109.81|2112.51|2110.51|2112.59|2110.59|2111.55|2109.55|0
1646004310000|2022-02-27 23:25:10|2112.68|2110.68|2111.86|2109.86|2112.68|2110.68|2111.86|2109.86|0
1646004320000|2022-02-27 23:25:20|2111.77|2109.77|2111.86|2109.86|2112.21|2110.21|2111.69|2109.69|0
1646004330000|2022-02-27 23:25:30|2111.77|2109.77|2112.91|2110.91|2113.43|2111.43|2111.69|2109.69|0
1646004340000|2022-02-27 23:25:40|2112.69|2110.69|2112.61|2110.61|2113.09|2111.09|2112.43|2110.43|0
1646004350000|2022-02-27 23:25:50|2112.65|2110.65|2112.52|2110.52|2112.65|2110.65|2112.34|2110.34|0
1646004360000|2022-02-27 23:26:00|2112.47|2110.47|2111.94|2109.94|2112.52|2110.52|2111.77|2109.77|0
1646004370000|2022-02-27 23:26:10|2111.85|2109.85|2111.37|2109.37|2111.94|2109.94|2111.37|2109.37|0
1646004380000|2022-02-27 23:26:20|2111.5|2109.5|2111.55|2109.55|2111.85|2109.85|2110.85|2108.85|0
1646004390000|2022-02-27 23:26:30|2111.5|2109.5|2110.84|2108.84|2111.5|2109.5|2110.72|2108.72|0
1646004400000|2022-02-27 23:26:40|2110.37|2108.37|2110.32|2108.32|2110.8|2108.8|2109.71|2107.71|0
1646004410000|2022-02-27 23:26:50|2110.19|2108.19|2110.74|2108.74|2110.82|2108.82|2109.58|2107.58|0
1646004420000|2022-02-27 23:27:00|2110.69|2108.69|2110.34|2108.34|2110.87|2108.87|2110.34|2108.34|0
1646004430000|2022-02-27 23:27:10|2110.35|2108.35|2111.3|2109.3|2111.39|2109.39|2110.35|2108.35|0
1646004440000|2022-02-27 23:27:20|2111.17|2109.17|2111.48|2109.48|2111.65|2109.65|2111.13|2109.13|0
1646004450000|2022-02-27 23:27:30|2111.39|2109.39|2111.79|2109.79|2111.87|2109.87|2111.35|2109.35|0
1646004460000|2022-02-27 23:27:40|2111.83|2109.83|2110.39|2108.39|2112.13|2110.13|2110.39|2108.39|0
1646004470000|2022-02-27 23:27:50|2110.34|2108.34|2110.08|2108.08|2110.65|2108.65|2110.08|2108.08|0
1646004480000|2022-02-27 23:28:00|2110.17|2108.17|2110.56|2108.56|2110.65|2108.65|2109.99|2107.99|0
1646004490000|2022-02-27 23:28:10|2110.65|2108.65|2111.13|2109.13|2111.22|2109.22|2110.65|2108.65|0
1646004500000|2022-02-27 23:28:20|2111.22|2109.22|2111.3|2109.3|2111.39|2109.39|2111.04|2109.04|0
1646004510000|2022-02-27 23:28:30|2111.22|2109.22|2112|2110|2112.05|2110.05|2111.22|2109.22|0
1646004520000|2022-02-27 23:28:40|2111.87|2109.87|2112.31|2110.31|2112.61|2110.61|2111.7|2109.7|0
1646004530000|2022-02-27 23:28:50|2112.44|2110.44|2112.92|2110.92|2113.01|2111.01|2112.31|2110.31|0
1646004540000|2022-02-27 23:29:00|2112.83|2110.83|2112.97|2110.97|2112.97|2110.97|2112.35|2110.35|0
1646004550000|2022-02-27 23:29:10|2113.1|2111.1|2112.83|2110.83|2113.14|2111.14|2112.44|2110.44|0
1646004560000|2022-02-27 23:29:20|2112.92|2110.92|2112.48|2110.48|2112.92|2110.92|2112.44|2110.44|0
1646004570000|2022-02-27 23:29:30|2112.53|2110.53|2112.05|2110.05|2112.66|2110.66|2112.05|2110.05|0
1646004580000|2022-02-27 23:29:40|2112.13|2110.13|2112.61|2110.61|2112.61|2110.61|2112|2110|0
1646004590000|2022-02-27 23:29:50|2112.62|2110.62|2112.44|2110.44|2112.66|2110.66|2112.22|2110.22|0
1646004600000|2022-02-27 23:30:00|2112.53|2110.53|2112.05|2110.05|2112.7|2110.7|2112.05|2110.05|0
1646004610000|2022-02-27 23:30:10|2112.18|2110.18|2111.83|2109.83|2112.31|2110.31|2111.7|2109.7|0
1646004620000|2022-02-27 23:30:20|2111.78|2109.78|2112.22|2110.22|2112.22|2110.22|2111.57|2109.57|0
1646004630000|2022-02-27 23:30:30|2112.31|2110.31|2112.35|2110.35|2112.83|2110.83|2112.22|2110.22|0
1646004640000|2022-02-27 23:30:40|2112.44|2110.44|2112.22|2110.22|2112.44|2110.44|2112|2110|0
1646004650000|2022-02-27 23:30:50|2112.18|2110.18|2112.18|2110.18|2112.31|2110.31|2112.05|2110.05|0
1646004660000|2022-02-27 23:31:00|2112.13|2110.13|2112|2110|2112.61|2110.61|2111.96|2109.96|0
1646004670000|2022-02-27 23:31:10|2112.05|2110.05|2113.49|2111.49|2114.1|2112.1|2111.83|2109.83|0
1646004680000|2022-02-27 23:31:20|2113.31|2111.31|2113.66|2111.66|2113.66|2111.66|2112.83|2110.83|0
1646004690000|2022-02-27 23:31:30|2113.75|2111.75|2114.8|2112.8|2115.06|2113.06|2113.62|2111.62|0
1646004700000|2022-02-27 23:31:40|2114.89|2112.89|2115.41|2113.41|2115.76|2113.76|2114.71|2112.71|0
1646004710000|2022-02-27 23:31:50|2115.37|2113.37|2115.54|2113.54|2116.02|2114.02|2115.28|2113.28|0
1646004720000|2022-02-27 23:32:00|2115.55|2113.55|2116.02|2114.02|2116.02|2114.02|2115.55|2113.55|0
1646004730000|2022-02-27 23:32:10|2115.89|2113.89|2115.93|2113.93|2116.02|2114.02|2115.76|2113.76|0
1646004740000|2022-02-27 23:32:20|2115.89|2113.89|2116.68|2114.68|2116.76|2114.76|2114.97|2112.97|0
1646004750000|2022-02-27 23:32:30|2116.59|2114.59|2118.73|2116.73|2118.86|2116.86|2116.59|2114.59|0
1646004760000|2022-02-27 23:32:40|2118.82|2116.82|2118.03|2116.03|2118.82|2116.82|2117.42|2115.42|0
1646004770000|2022-02-27 23:32:50|2118.16|2116.16|2118.29|2116.29|2118.38|2116.38|2117.81|2115.81|0
1646004780000|2022-02-27 23:33:00|2118.08|2116.08|2117.55|2115.55|2118.21|2116.21|2116.94|2114.94|0
1646004790000|2022-02-27 23:33:10|2117.51|2115.51|2117.38|2115.38|2117.81|2115.81|2117.38|2115.38|0
1646004800000|2022-02-27 23:33:20|2117.37|2115.37|2118.73|2116.73|2119.17|2117.17|2116.68|2114.68|0
1646004810000|2022-02-27 23:33:30|2118.82|2116.82|2118.61|2117.11|2119.78|2117.78|2118.61|2116.73|0
1646004820000|2022-02-27 23:33:40|2118.57|2117.07|2118.39|2116.89|2119.05|2117.55|2118.39|2116.89|0
1646004830000|2022-02-27 23:33:50|2118.48|2116.98|2118.26|2116.76|2118.61|2117.11|2118.26|2116.76|0
1646004840000|2022-02-27 23:34:00|2118.27|2116.77|2118.44|2116.94|2118.92|2117.42|2118.27|2116.77|0
1646004850000|2022-02-27 23:34:10|2118.48|2116.98|2122.14|2120.64|2122.54|2121.04|2118.31|2116.81|0
1646004860000|2022-02-27 23:34:20|2121.62|2120.12|2119.97|2118.47|2121.62|2120.12|2119.92|2118.42|0
1646004870000|2022-02-27 23:34:30|2120.01|2118.51|2120.1|2118.6|2120.32|2118.82|2119.23|2117.73|0
1646004880000|2022-02-27 23:34:40|2119.92|2118.42|2120.16|2118.66|2122.38|2120.88|2119.18|2117.68|0
1646004890000|2022-02-27 23:34:50|2120.33|2118.83|2120.46|2118.96|2121.03|2119.53|2120.33|2118.83|0
1646004900000|2022-02-27 23:35:00|2120.59|2119.09|2119.23|2117.73|2120.68|2119.18|2119.02|2117.52|0
1646004910000|2022-02-27 23:35:10|2119.22|2117.72|2117.83|2116.33|2119.31|2117.81|2117.7|2116.2|0
1646004920000|2022-02-27 23:35:20|2117.92|2116.42|2115.78|2114.28|2118.31|2116.81|2115.56|2114.06|0
1646004930000|2022-02-27 23:35:30|2116.26|2114.76|2116.39|2114.89|2116.87|2115.37|2116.04|2114.54|0
1646004940000|2022-02-27 23:35:40|2116.43|2114.93|2116.88|2115.38|2117.05|2115.55|2116.39|2114.89|0
1646004950000|2022-02-27 23:35:50|2116.79|2115.29|2117.01|2115.51|2117.44|2115.94|2116.7|2115.2|0
1646004960000|2022-02-27 23:36:00|2117.05|2115.55|2116.92|2115.42|2117.23|2115.73|2116.75|2115.25|0
1646004970000|2022-02-27 23:36:10|2116.75|2115.25|2117.18|2115.68|2117.44|2115.94|2116.75|2115.25|0
1646004980000|2022-02-27 23:36:20|2117.19|2115.69|2117.18|2115.68|2117.71|2116.21|2116.92|2115.42|0
1646004990000|2022-02-27 23:36:30|2117.19|2115.69|2117.93|2116.43|2117.93|2116.43|2117.19|2115.69|0
1646005000000|2022-02-27 23:36:40|2118.01|2116.51|2117.71|2116.21|2118.01|2116.51|2117.44|2115.94|0
1646005010000|2022-02-27 23:36:50|2117.66|2116.16|2117.84|2116.34|2117.93|2116.43|2117.53|2116.03|0
1646005020000|2022-02-27 23:37:00|2117.71|2116.21|2118.32|2116.82|2118.49|2116.99|2117.44|2115.94|0
1646005030000|2022-02-27 23:37:10|2118.31|2116.81|2117.92|2116.42|2118.32|2116.82|2117.74|2116.24|0
1646005040000|2022-02-27 23:37:20|2117.91|2116.41|2118.05|2116.55|2118.13|2116.63|2117.74|2116.24|0
1646005050000|2022-02-27 23:37:30|2118|2116.5|2117.7|2116.2|2118.05|2116.55|2117.43|2115.93|0
1646005060000|2022-02-27 23:37:40|2117.65|2116.15|2117.57|2116.07|2117.83|2116.33|2116.91|2115.41|0
1646005070000|2022-02-27 23:37:50|2117.56|2116.06|2117.17|2115.67|2117.56|2116.06|2117|2115.5|0
1646005080000|2022-02-27 23:38:00|2117.09|2115.59|2117.17|2115.67|2117.43|2115.93|2117.04|2115.54|0
1646005090000|2022-02-27 23:38:10|2117.04|2115.54|2117.56|2116.06|2117.74|2116.24|2117.04|2115.54|0
1646005100000|2022-02-27 23:38:20|2117.52|2116.02|2117.65|2116.15|2117.65|2116.15|2117.26|2115.76|0
1646005110000|2022-02-27 23:38:30|2117.7|2116.2|2116.74|2115.24|2117.7|2116.2|2116.52|2115.02|0
1646005120000|2022-02-27 23:38:40|2116.78|2115.28|2116.39|2114.89|2117|2115.5|2116.26|2114.76|0
1646005130000|2022-02-27 23:38:50|2116.43|2114.93|2116.86|2115.36|2116.86|2115.36|2115.76|2114.26|0
1646005140000|2022-02-27 23:39:00|2116.77|2115.27|2116.59|2115.09|2116.9|2115.4|2116.59|2115.09|0
1646005150000|2022-02-27 23:39:10|2116.55|2115.05|2116.55|2115.05|2116.68|2115.18|2115.9|2114.4|0
1646005160000|2022-02-27 23:39:20|2116.68|2115.18|2116.38|2114.88|2116.68|2115.18|2116.25|2114.75|0
1646005170000|2022-02-27 23:39:30|2116.37|2114.87|2115.9|2114.4|2116.68|2115.18|2115.9|2114.4|0
1646005180000|2022-02-27 23:39:40|2115.94|2114.44|2116.03|2114.53|2116.11|2114.61|2115.94|2114.44|0
1646005190000|2022-02-27 23:39:50|2115.94|2114.44|2115.76|2114.26|2116.03|2114.53|2115.76|2114.26|0
1646005200000|2022-02-27 23:40:00|2115.77|2114.27|2115.7|2114.2|2115.97|2114.47|2115.57|2114.07|0
1646005210000|2022-02-27 23:40:10|2115.66|2114.16|2115.79|2114.29|2116.27|2114.77|2115.66|2114.16|0
1646005220000|2022-02-27 23:40:20|2115.88|2114.38|2116.53|2115.03|2116.67|2115.17|2115.79|2114.29|0
1646005230000|2022-02-27 23:40:30|2116.54|2115.04|2116.05|2114.55|2116.71|2115.21|2116.05|2114.55|0
1646005240000|2022-02-27 23:40:40|2116.06|2114.56|2117.01|2115.51|2117.1|2115.6|2116.06|2114.56|0
1646005250000|2022-02-27 23:40:50|2116.97|2115.47|2116.93|2115.43|2117.58|2116.08|2116.93|2115.43|0
1646005260000|2022-02-27 23:41:00|2116.84|2115.34|2116.49|2114.99|2116.97|2115.47|2116.27|2114.77|0
1646005270000|2022-02-27 23:41:10|2116.5|2115|2116.84|2115.34|2116.84|2115.34|2116.5|2115|0
1646005280000|2022-02-27 23:41:20|2116.8|2115.3|2116.36|2114.86|2116.8|2115.3|2116.36|2114.86|0
1646005290000|2022-02-27 23:41:30|2116.49|2114.99|2115.72|2114.22|2116.62|2115.12|2115.49|2113.99|0
1646005300000|2022-02-27 23:41:40|2115.73|2114.23|2115.72|2114.22|2115.9|2114.4|2115.72|2114.22|0
1646005310000|2022-02-27 23:41:50|2115.73|2114.23|2115.72|2114.22|2115.9|2114.4|2115.68|2114.18|0
1646005320000|2022-02-27 23:42:00|2115.73|2114.23|2115.77|2114.27|2116.2|2114.7|2115.63|2114.13|0
1646005330000|2022-02-27 23:42:10|2115.76|2114.26|2116.73|2115.23|2116.77|2115.27|2115.72|2114.22|0
1646005340000|2022-02-27 23:42:20|2116.64|2115.14|2116.77|2115.27|2116.77|2115.27|2116.46|2114.96|0
1646005350000|2022-02-27 23:42:30|2116.64|2115.14|2115.9|2114.4|2116.64|2115.14|2115.81|2114.31|0
1646005360000|2022-02-27 23:42:40|2115.81|2114.31|2115.81|2114.31|2116.12|2114.62|2115.77|2114.27|0
1646005370000|2022-02-27 23:42:50|2115.72|2114.22|2115.63|2114.13|2115.98|2114.48|2115.59|2114.09|0
1646005380000|2022-02-27 23:43:00|2115.64|2114.14|2114.67|2113.17|2115.77|2114.27|2114.59|2113.09|0
1646005390000|2022-02-27 23:43:10|2114.59|2113.09|2115.24|2113.74|2115.24|2113.74|2114.5|2113|0
1646005400000|2022-02-27 23:43:20|2115.29|2113.79|2115.33|2113.83|2115.42|2113.92|2115.07|2113.57|0
1646005410000|2022-02-27 23:43:30|2115.42|2113.92|2115.72|2114.22|2115.77|2114.27|2115.33|2113.83|0
1646005420000|2022-02-27 23:43:40|2115.77|2114.27|2115.72|2114.22|2115.77|2114.27|2115.59|2114.09|0
1646005430000|2022-02-27 23:43:50|2115.9|2114.4|2115.5|2114|2116.29|2114.79|2115.46|2113.96|0
1646005440000|2022-02-27 23:44:00|2115.46|2113.96|2115.5|2114|2115.5|2114|2115.07|2113.57|0
1646005450000|2022-02-27 23:44:10|2115.29|2113.79|2114.8|2113.3|2115.42|2113.92|2114.8|2113.3|0
1646005460000|2022-02-27 23:44:20|2114.81|2113.31|2114.63|2113.13|2115.24|2113.74|2114.63|2113.13|0
1646005470000|2022-02-27 23:44:30|2114.59|2113.09|2114.76|2113.26|2114.76|2113.26|2114.46|2112.96|0
1646005480000|2022-02-27 23:44:40|2114.46|2112.96|2114.32|2112.82|2114.67|2113.17|2114.32|2112.82|0
1646005490000|2022-02-27 23:44:50|2114.28|2112.78|2114.98|2113.48|2115.07|2113.57|2114.28|2112.78|0
1646005500000|2022-02-27 23:45:00|2114.76|2113.26|2115.15|2113.65|2115.33|2113.83|2114.46|2112.96|0
1646005510000|2022-02-27 23:45:10|2115.16|2113.66|2114.94|2113.44|2115.33|2113.83|2114.94|2113.44|0
1646005520000|2022-02-27 23:45:20|2114.98|2113.48|2114.8|2113.3|2114.98|2113.48|2114.8|2113.3|0
1646005530000|2022-02-27 23:45:30|2114.67|2113.17|2113.84|2112.34|2114.67|2113.17|2113.84|2112.34|0
1646005540000|2022-02-27 23:45:40|2113.67|2112.17|2113.71|2112.21|2113.71|2112.21|2113.28|2111.78|0
1646005550000|2022-02-27 23:45:50|2113.72|2112.22|2114.28|2112.78|2114.32|2112.82|2113.72|2112.22|0
1646005560000|2022-02-27 23:46:00|2114.32|2112.82|2113.97|2112.47|2114.59|2113.09|2113.97|2112.47|0
1646005570000|2022-02-27 23:46:10|2113.98|2112.48|2114.11|2112.61|2114.19|2112.69|2113.84|2112.34|0
1646005580000|2022-02-27 23:46:20|2114.1|2112.6|2114.02|2112.52|2114.32|2112.82|2113.97|2112.47|0
1646005590000|2022-02-27 23:46:30|2114.19|2112.69|2114.5|2113|2114.59|2113.09|2114.15|2112.65|0
1646005600000|2022-02-27 23:46:40|2114.59|2113.09|2114.59|2113.09|2114.59|2113.09|2114.59|2113.09|0
1646005610000|2022-02-27 23:46:50|2114.58|2113.08|2114.46|2112.96|2114.85|2113.35|2114.19|2112.69|0
1646005620000|2022-02-27 23:47:00|2114.5|2113|2114.8|2113.3|2114.8|2113.3|2114.46|2112.96|0
1646005630000|2022-02-27 23:47:10|2114.81|2113.31|2115.11|2113.61|2115.59|2114.09|2114.81|2113.31|0
1646005640000|2022-02-27 23:47:20|2115.15|2113.65|2115.81|2114.31|2115.81|2114.31|2115.11|2113.61|0
1646005650000|2022-02-27 23:47:30|2115.77|2114.27|2116.25|2114.75|2116.42|2114.92|2115.72|2114.22|0
1646005660000|2022-02-27 23:47:40|2116.38|2114.88|2116.64|2115.14|2116.64|2115.14|2116.38|2114.88|0
1646005670000|2022-02-27 23:47:50|2116.42|2114.92|2116.46|2114.96|2116.46|2114.96|2116.29|2114.79|0
1646005680000|2022-02-27 23:48:00|2116.29|2114.79|2116.42|2114.92|2116.46|2114.96|2116.12|2114.62|0
1646005690000|2022-02-27 23:48:10|2116.46|2114.96|2116.9|2115.4|2116.9|2115.4|2116.38|2114.88|0
1646005700000|2022-02-27 23:48:20|2116.73|2115.23|2116.77|2115.27|2116.9|2115.4|2116.6|2115.1|0
1646005710000|2022-02-27 23:48:30|2116.86|2115.36|2116.64|2115.14|2116.86|2115.36|2116.55|2115.05|0
1646005720000|2022-02-27 23:48:40|2116.6|2115.1|2116.42|2114.92|2116.64|2115.14|2116.38|2114.88|0
1646005730000|2022-02-27 23:48:50|2116.38|2114.88|2116.42|2114.92|2116.55|2115.05|2116.29|2114.79|0
1646005740000|2022-02-27 23:49:00|2116.46|2114.96|2116.25|2114.75|2116.55|2115.05|2116.25|2114.75|0
1646005750000|2022-02-27 23:49:10|2116.24|2114.74|2115.81|2114.31|2116.25|2114.75|2115.63|2114.13|0
1646005760000|2022-02-27 23:49:20|2115.77|2114.27|2116.12|2114.62|2116.12|2114.62|2115.5|2114|0
1646005770000|2022-02-27 23:49:30|2116.11|2114.61|2115.94|2114.44|2116.2|2114.7|2115.94|2114.44|0
1646005780000|2022-02-27 23:49:40|2116.12|2114.62|2115.94|2114.44|2116.25|2114.75|2115.72|2114.22|0
1646005790000|2022-02-27 23:49:50|2115.95|2114.45|2116.12|2114.62|2116.25|2114.75|2115.95|2114.45|0
1646005800000|2022-02-27 23:50:00|2116.2|2114.7|2116.45|2114.95|2116.46|2114.96|2116.07|2114.57|0
1646005810000|2022-02-27 23:50:10|2116.46|2114.96|2116.94|2115.44|2117.02|2115.52|2116.11|2114.61|0
1646005820000|2022-02-27 23:50:20|2117.11|2115.61|2117.2|2115.7|2117.72|2116.22|2117.11|2115.61|0
1646005830000|2022-02-27 23:50:30|2117.19|2115.69|2117.28|2115.78|2117.5|2116|2116.76|2115.26|0
1646005840000|2022-02-27 23:50:40|2117.24|2115.74|2117.37|2115.87|2117.37|2115.87|2117.07|2115.57|0
1646005850000|2022-02-27 23:50:50|2117.55|2116.05|2118.03|2116.53|2118.07|2116.57|2117.37|2115.87|0
1646005860000|2022-02-27 23:51:00|2118.02|2116.52|2118.07|2116.57|2118.16|2116.66|2117.42|2115.92|0
1646005870000|2022-02-27 23:51:10|2118.16|2116.66|2118.03|2116.53|2118.33|2116.83|2117.5|2116|0
1646005880000|2022-02-27 23:51:20|2117.98|2116.48|2117.9|2116.4|2118.2|2116.7|2117.77|2116.27|0
1646005890000|2022-02-27 23:51:30|2118.03|2116.53|2117.28|2115.78|2118.07|2116.57|2117.2|2115.7|0
1646005900000|2022-02-27 23:51:40|2117.07|2115.57|2117.28|2115.78|2117.28|2115.78|2117.07|2115.57|0
1646005910000|2022-02-27 23:51:50|2117.29|2115.79|2117.24|2115.74|2117.37|2115.87|2117.02|2115.52|0
1646005920000|2022-02-27 23:52:00|2117.2|2115.7|2116.63|2115.13|2117.28|2115.78|2116.63|2115.13|0
1646005930000|2022-02-27 23:52:10|2116.76|2115.26|2116.54|2115.04|2116.94|2115.44|2116.45|2114.95|0
1646005940000|2022-02-27 23:52:20|2116.41|2114.91|2116.45|2114.95|2116.63|2115.13|2116.28|2114.78|0
1646005950000|2022-02-27 23:52:30|2116.46|2114.96|2116.85|2115.35|2116.85|2115.35|2116.37|2114.87|0
1646005960000|2022-02-27 23:52:40|2116.89|2115.39|2116.45|2114.95|2116.94|2115.44|2116.45|2114.95|0
1646005970000|2022-02-27 23:52:50|2116.46|2114.96|2116.45|2114.95|2116.76|2115.26|2116.45|2114.95|0
1646005980000|2022-02-27 23:53:00|2116.19|2114.69|2116.89|2115.39|2116.89|2115.39|2116.11|2114.61|0
1646005990000|2022-02-27 23:53:10|2117.02|2115.52|2116.89|2115.39|2117.2|2115.7|2116.45|2114.95|0
1646006000000|2022-02-27 23:53:20|2116.94|2115.44|2117.68|2116.18|2117.68|2116.18|2116.85|2115.35|0
1646006010000|2022-02-27 23:53:30|2117.72|2116.22|2117.02|2115.52|2117.77|2116.27|2116.94|2115.44|0
1646006020000|2022-02-27 23:53:40|2116.94|2115.44|2116.63|2115.13|2116.94|2115.44|2116.59|2115.09|0
1646006030000|2022-02-27 23:53:50|2116.72|2115.22|2115.97|2114.47|2116.76|2115.26|2115.97|2114.47|0
1646006040000|2022-02-27 23:54:00|2115.98|2114.48|2115.97|2114.47|2116.11|2114.61|2115.89|2114.39|0
1646006050000|2022-02-27 23:54:10|2115.93|2114.43|2115.89|2114.39|2115.97|2114.47|2115.76|2114.26|0
1646006060000|2022-02-27 23:54:20|2116.24|2114.74|2116.41|2114.91|2116.41|2114.91|2116.06|2114.56|0
1646006070000|2022-02-27 23:54:30|2116.37|2114.87|2115.89|2114.39|2116.41|2114.91|2115.8|2114.3|0
1646006080000|2022-02-27 23:54:40|2115.93|2114.43|2115.76|2114.26|2115.93|2114.43|2115.71|2114.21|0
1646006090000|2022-02-27 23:54:50|2115.8|2114.3|2115.23|2113.73|2115.89|2114.39|2114.84|2113.34|0
1646006100000|2022-02-27 23:55:00|2115.41|2113.91|2115.58|2114.08|2115.58|2114.08|2115.14|2113.64|0
1646006110000|2022-02-27 23:55:10|2115.71|2114.21|2115.32|2113.82|2115.71|2114.21|2115.23|2113.73|0
1646006120000|2022-02-27 23:55:20|2115.41|2113.91|2115.45|2113.95|2115.71|2114.21|2115.1|2113.6|0
1646006130000|2022-02-27 23:55:30|2115.41|2113.91|2114.83|2113.33|2115.49|2113.99|2114.75|2113.25|0
1646006140000|2022-02-27 23:55:40|2114.62|2113.12|2114.62|2113.12|2114.75|2113.25|2114.45|2112.95|0
1646006150000|2022-02-27 23:55:50|2114.66|2113.16|2114.45|2112.95|2114.75|2113.25|2114.4|2112.9|0
1646006160000|2022-02-27 23:56:00|2114.49|2112.99|2115.1|2113.6|2115.1|2113.6|2114.45|2112.95|0
1646006170000|2022-02-27 23:56:10|2115.06|2113.56|2114.84|2113.34|2115.23|2113.73|2114.84|2113.34|0
1646006180000|2022-02-27 23:56:20|2114.97|2113.47|2115.1|2113.6|2115.23|2113.73|2114.84|2113.34|0
1646006190000|2022-02-27 23:56:30|2115.23|2113.73|2114.31|2112.81|2115.23|2113.73|2114.14|2112.64|0
1646006200000|2022-02-27 23:56:40|2114.18|2112.68|2114.32|2112.82|2114.41|2112.91|2114.18|2112.68|0
1646006210000|2022-02-27 23:56:50|2114.33|2112.83|2114.93|2113.43|2114.94|2113.44|2114.28|2112.78|0
1646006220000|2022-02-27 23:57:00|2114.85|2113.35|2114.98|2113.48|2115.24|2113.74|2114.76|2113.26|0
1646006230000|2022-02-27 23:57:10|2114.8|2113.3|2114.41|2112.91|2114.85|2113.35|2114.41|2112.91|0
1646006240000|2022-02-27 23:57:20|2114.46|2112.96|2114.5|2113|2114.59|2113.09|2114.41|2112.91|0
1646006250000|2022-02-27 23:57:30|2114.59|2113.09|2114.59|2113.09|2114.59|2113.09|2114.19|2112.69|0
1646006260000|2022-02-27 23:57:40|2114.67|2113.17|2114.59|2113.09|2114.67|2113.17|2114.46|2112.96|0
1646006270000|2022-02-27 23:57:50|2114.58|2113.08|2114.59|2113.09|2114.63|2113.13|2114.46|2112.96|0
1646006280000|2022-02-27 23:58:00|2114.63|2113.13|2113.97|2112.47|2114.63|2113.13|2113.97|2112.47|0
1646006290000|2022-02-27 23:58:10|2113.93|2112.43|2114.59|2113.09|2114.76|2113.26|2113.93|2112.43|0
1646006300000|2022-02-27 23:58:20|2114.63|2113.13|2114.28|2112.78|2114.67|2113.17|2114.02|2112.52|0
1646006310000|2022-02-27 23:58:30|2114.15|2112.65|2114.5|2113|2114.63|2113.13|2114.15|2112.65|0
1646006320000|2022-02-27 23:58:40|2114.63|2113.13|2114.5|2113|2114.76|2113.26|2114.46|2112.96|0
1646006330000|2022-02-27 23:58:50|2114.46|2112.96|2114.11|2112.61|2114.46|2112.96|2114.02|2112.52|0
1646006340000|2022-02-27 23:59:00|2114.15|2112.65|2113.45|2111.95|2114.15|2112.65|2113.45|2111.95|0
1646006350000|2022-02-27 23:59:10|2113.36|2111.86|2112.71|2111.21|2113.71|2112.21|2112.62|2111.12|0
1646006360000|2022-02-27 23:59:20|2112.84|2111.34|2112.53|2111.03|2112.88|2111.38|2112.53|2111.03|0
1646006370000|2022-02-27 23:59:30|2112.54|2111.04|2113.01|2111.51|2113.01|2111.51|2112.54|2111.04|0
1646006380000|2022-02-27 23:59:40|2113.06|2111.56|2112.84|2111.34|2113.14|2111.64|2112.8|2111.3|0
1646006390000|2022-02-27 23:59:50|2112.97|2111.47|2112.71|2111.21|2113.06|2111.56|2112.71|2111.21|0
1646006400000|2022-02-28 00:00:00|2112.8|2111.3|2113.66|2112.16|2113.96|2112.46|2112.7|2111.2|0
1646006410000|2022-02-28 00:00:10|2113.48|2111.98|2113.53|2112.03|2113.92|2112.42|2113.18|2111.68|0
1646006420000|2022-02-28 00:00:20|2113.62|2112.12|2113.18|2111.68|2113.83|2112.33|2113.13|2111.63|0
1646006430000|2022-02-28 00:00:30|2113.31|2111.81|2112.3|2110.8|2113.35|2111.85|2112.3|2110.8|0
1646006440000|2022-02-28 00:00:40|2112.17|2110.67|2112.35|2110.85|2112.35|2110.85|2111.82|2110.32|0
1646006450000|2022-02-28 00:00:50|2112.3|2110.8|2112.35|2110.85|2112.35|2110.85|2112.17|2110.67|0
1646006460000|2022-02-28 00:01:00|2112.3|2110.8|2111.82|2110.32|2112.3|2110.8|2111.69|2110.19|0
1646006470000|2022-02-28 00:01:10|2111.74|2110.24|2111.39|2109.89|2111.74|2110.24|2111.26|2109.76|0
1646006480000|2022-02-28 00:01:20|2111.65|2110.15|2111.56|2110.06|2111.69|2110.19|2111.26|2109.76|0
1646006490000|2022-02-28 00:01:30|2111.65|2110.15|2111.87|2110.37|2111.87|2110.37|2111.52|2110.02|0
1646006500000|2022-02-28 00:01:40|2111.74|2110.24|2111.82|2110.32|2112.13|2110.63|2111.74|2110.24|0
1646006510000|2022-02-28 00:01:50|2111.83|2110.33|2111.74|2110.24|2111.87|2110.37|2111.52|2110.02|0
1646006520000|2022-02-28 00:02:00|2111.69|2110.19|2111.52|2110.02|2111.69|2110.19|2111.26|2109.76|0
1646006530000|2022-02-28 00:02:10|2111.65|2110.15|2112|2110.5|2112.22|2110.72|2111.65|2110.15|0
1646006540000|2022-02-28 00:02:20|2112.13|2110.63|2112.35|2110.85|2112.35|2110.85|2112.13|2110.63|0
1646006550000|2022-02-28 00:02:30|2112.22|2110.72|2112.04|2110.54|2112.22|2110.72|2112.04|2110.54|0
1646006560000|2022-02-28 00:02:40|2112.13|2110.63|2112.29|2110.79|2112.35|2110.85|2112.13|2110.63|0
1646006570000|2022-02-28 00:02:50|2112.3|2110.8|2112.34|2110.84|2112.34|2110.84|2112.21|2110.71|0
1646006580000|2022-02-28 00:03:00|2112.33|2110.83|2110.81|2109.31|2112.34|2110.84|2110.81|2109.31|0
1646006590000|2022-02-28 00:03:10|2110.85|2109.35|2110.24|2108.74|2111.2|2109.7|2110.24|2108.74|0
1646006600000|2022-02-28 00:03:20|2110.25|2108.75|2110.07|2108.57|2110.42|2108.92|2110.02|2108.52|0
1646006610000|2022-02-28 00:03:30|2110.11|2108.61|2110.11|2108.61|2110.59|2109.09|2110.02|2108.52|0
1646006620000|2022-02-28 00:03:40|2110.2|2108.7|2110.11|2108.61|2110.2|2108.7|2109.94|2108.44|0
1646006630000|2022-02-28 00:03:50|2110.2|2108.7|2109.11|2107.61|2110.37|2108.87|2109.11|2107.61|0
1646006640000|2022-02-28 00:04:00|2109.24|2107.74|2109.19|2107.69|2109.41|2107.91|2109.02|2107.52|0
1646006650000|2022-02-28 00:04:10|2109.2|2107.7|2109.67|2108.17|2109.76|2108.26|2109.2|2107.7|0
1646006660000|2022-02-28 00:04:20|2109.37|2107.87|2108.89|2107.39|2109.37|2107.87|2108.89|2107.39|0
1646006670000|2022-02-28 00:04:30|2108.93|2107.43|2109.37|2107.87|2109.41|2107.91|2108.93|2107.43|0
1646006680000|2022-02-28 00:04:40|2109.46|2107.96|2110.24|2108.74|2110.33|2108.83|2109.46|2107.96|0
1646006690000|2022-02-28 00:04:50|2110.37|2108.87|2110.07|2108.57|2110.42|2108.92|2109.94|2108.44|0
1646006700000|2022-02-28 00:05:00|2110.11|2108.61|2110.38|2108.88|2110.68|2109.18|2110.07|2108.57|0
1646006710000|2022-02-28 00:05:10|2110.39|2108.89|2110.12|2108.62|2110.69|2109.19|2110.12|2108.62|0
1646006720000|2022-02-28 00:05:20|2110.25|2108.75|2110.56|2109.06|2110.69|2109.19|2110.21|2108.71|0
1646006730000|2022-02-28 00:05:30|2110.6|2109.1|2110.51|2109.01|2110.6|2109.1|2110.08|2108.58|0
1646006740000|2022-02-28 00:05:40|2110.43|2108.93|2109.86|2108.36|2110.56|2109.06|2109.68|2108.18|0
1646006750000|2022-02-28 00:05:50|2109.9|2108.4|2109.6|2108.1|2110.03|2108.53|2109.55|2108.05|0
1646006760000|2022-02-28 00:06:00|2109.55|2108.05|2109.6|2108.1|2109.86|2108.36|2109.38|2107.88|0
1646006770000|2022-02-28 00:06:10|2109.68|2108.18|2109.42|2107.92|2109.73|2108.23|2109.2|2107.7|0
1646006780000|2022-02-28 00:06:20|2109.29|2107.79|2109.25|2107.75|2109.29|2107.79|2108.9|2107.4|0
1646006790000|2022-02-28 00:06:30|2109.29|2107.79|2109.9|2108.4|2109.9|2108.4|2109.25|2107.75|0
1646006800000|2022-02-28 00:06:40|2110.03|2108.53|2110.6|2109.1|2111.08|2109.58|2110.03|2108.53|0
1646006810000|2022-02-28 00:06:50|2110.38|2108.88|2110.03|2108.53|2110.6|2109.1|2109.55|2108.05|0
1646006820000|2022-02-28 00:07:00|2109.9|2108.4|2110.56|2109.06|2110.56|2109.06|2109.9|2108.4|0
1646006830000|2022-02-28 00:07:10|2110.69|2109.19|2110.73|2109.23|2110.73|2109.23|2110.56|2109.06|0
1646006840000|2022-02-28 00:07:20|2110.69|2109.19|2111.04|2109.54|2111.04|2109.54|2110.56|2109.06|0
1646006850000|2022-02-28 00:07:30|2110.99|2109.49|2110.69|2109.19|2111.04|2109.54|2110.69|2109.19|0
1646006860000|2022-02-28 00:07:40|2110.73|2109.23|2110.43|2108.93|2110.73|2109.23|2110.03|2108.53|0
1646006870000|2022-02-28 00:07:50|2110.51|2109.01|2110.38|2108.88|2110.73|2109.23|2110.25|2108.75|0
1646006880000|2022-02-28 00:08:00|2110.39|2108.89|2111.17|2109.67|2111.17|2109.67|2110.39|2108.89|0
1646006890000|2022-02-28 00:08:10|2111.08|2109.58|2112.23|2110.73|2112.36|2110.86|2111.08|2109.58|0
1646006900000|2022-02-28 00:08:20|2112.22|2110.72|2112.14|2110.64|2112.36|2110.86|2112.05|2110.55|0
1646006910000|2022-02-28 00:08:30|2112.18|2110.68|2112.31|2110.81|2112.31|2110.81|2112.01|2110.51|0
1646006920000|2022-02-28 00:08:40|2112.23|2110.73|2112.23|2110.73|2112.36|2110.86|2112.14|2110.64|0
1646006930000|2022-02-28 00:08:50|2112.31|2110.81|2112.01|2110.51|2112.36|2110.86|2112.01|2110.51|0
1646006940000|2022-02-28 00:09:00|2112.14|2110.64|2112.36|2110.86|2112.36|2110.86|2112.01|2110.51|0
1646006950000|2022-02-28 00:09:10|2112.31|2110.81|2112.14|2110.64|2112.36|2110.86|2112.14|2110.64|0
1646006960000|2022-02-28 00:09:20|2112.23|2110.73|2112.18|2110.68|2112.23|2110.73|2112.01|2110.51|0
1646006970000|2022-02-28 00:09:30|2112.23|2110.73|2112.36|2110.86|2112.36|2110.86|2112.05|2110.55|0
1646006980000|2022-02-28 00:09:40|2112.23|2110.73|2112.49|2110.99|2112.49|2110.99|2112.23|2110.73|0
1646006990000|2022-02-28 00:09:50|2112.36|2110.86|2112.23|2110.73|2112.49|2110.99|2112.23|2110.73|0
1646007000000|2022-02-28 00:10:00|2112.31|2110.81|2112.49|2110.99|2112.49|2110.99|2112.23|2110.73|0
1646007010000|2022-02-28 00:10:10|2112.4|2110.9|2112.23|2110.73|2112.49|2110.99|2112.23|2110.73|0
1646007020000|2022-02-28 00:10:20|2112.18|2110.68|2112.01|2110.51|2112.18|2110.68|2111.57|2110.07|0
1646007030000|2022-02-28 00:10:30|2112.14|2110.64|2111.66|2110.16|2112.18|2110.68|2111.66|2110.16|0
1646007040000|2022-02-28 00:10:40|2111.57|2110.07|2111|2109.5|2111.66|2110.16|2110.87|2109.37|0
1646007050000|2022-02-28 00:10:50|2111.01|2109.51|2110.94|2109.44|2111.07|2109.57|2110.58|2109.08|0
1646007060000|2022-02-28 00:11:00|2110.89|2109.39|2110.94|2109.44|2111.07|2109.57|2110.63|2109.13|0
1646007070000|2022-02-28 00:11:10|2111.02|2109.52|2111.07|2109.57|2111.29|2109.79|2110.59|2109.09|0
1646007080000|2022-02-28 00:11:20|2111.02|2109.52|2110.92|2109.42|2111.22|2109.72|2110.87|2109.37|0
1646007090000|2022-02-28 00:11:30|2110.79|2109.29|2110.97|2109.47|2110.97|2109.47|2110.75|2109.25|0
1646007100000|2022-02-28 00:11:40|2110.92|2109.42|2110.49|2108.99|2110.92|2109.42|2110.31|2108.81|0
1646007110000|2022-02-28 00:11:50|2110.62|2109.12|2110.79|2109.29|2110.79|2109.29|2110.31|2108.81|0
1646007120000|2022-02-28 00:12:00|2110.88|2109.38|2111.05|2109.55|2111.23|2109.73|2110.75|2109.25|0
1646007130000|2022-02-28 00:12:10|2111.06|2109.56|2111.1|2109.6|2111.14|2109.64|2110.88|2109.38|0
1646007140000|2022-02-28 00:12:20|2111.14|2109.64|2110.88|2109.38|2111.23|2109.73|2110.88|2109.38|0
1646007150000|2022-02-28 00:12:30|2110.79|2109.29|2110.66|2109.16|2110.97|2109.47|2110.62|2109.12|0
1646007160000|2022-02-28 00:12:40|2110.62|2109.12|2111.06|2109.56|2111.1|2109.6|2110.01|2108.51|0
1646007170000|2022-02-28 00:12:50|2111.1|2109.6|2111.1|2109.6|2111.32|2109.82|2110.97|2109.47|0
1646007180000|2022-02-28 00:13:00|2111.05|2109.55|2111.88|2110.38|2111.97|2110.47|2110.97|2109.47|0
1646007190000|2022-02-28 00:13:10|2111.8|2110.3|2112.1|2110.6|2112.23|2110.73|2111.8|2110.3|0
1646007200000|2022-02-28 00:13:20|2111.97|2110.47|2112.36|2110.86|2112.41|2110.91|2111.97|2110.47|0
1646007210000|2022-02-28 00:13:30|2112.37|2110.87|2112.28|2110.78|2112.41|2110.91|2112.28|2110.78|0
1646007220000|2022-02-28 00:13:40|2112.27|2110.77|2111.45|2109.95|2112.27|2110.77|2111.45|2109.95|0
1646007230000|2022-02-28 00:13:50|2111.32|2109.82|2111.8|2110.3|2111.88|2110.38|2111.32|2109.82|0
1646007240000|2022-02-28 00:14:00|2111.75|2110.25|2111.32|2109.82|2111.75|2110.25|2111.23|2109.73|0
1646007250000|2022-02-28 00:14:10|2111.45|2109.95|2111.45|2109.95|2111.58|2110.08|2111.32|2109.82|0
1646007260000|2022-02-28 00:14:20|2111.32|2109.82|2111.75|2110.25|2111.75|2110.25|2111.27|2109.77|0
1646007270000|2022-02-28 00:14:30|2111.8|2110.3|2111.53|2110.03|2112.19|2110.69|2111.45|2109.95|0
1646007280000|2022-02-28 00:14:40|2111.54|2110.04|2111.8|2110.3|2111.8|2110.3|2111.54|2110.04|0
1646007290000|2022-02-28 00:14:50|2111.93|2110.43|2111.93|2110.43|2112.1|2110.6|2111.8|2110.3|0
1646007300000|2022-02-28 00:15:00|2110|2108.5|2110|2108.5|2110|2108.5|2109.87|2108.37|0
1646007310000|2022-02-28 00:15:10|2110.04|2108.54|2109.91|2108.41|2110.09|2108.59|2109.78|2108.28|0
1646007320000|2022-02-28 00:15:20|2109.87|2108.37|2109.91|2108.41|2110.35|2108.85|2109.87|2108.37|0
1646007330000|2022-02-28 00:15:30|2110|2108.5|2109.87|2108.37|2110.09|2108.59|2109.87|2108.37|0
1646007340000|2022-02-28 00:15:40|2109.78|2108.28|2109.04|2107.54|2109.78|2108.28|2109.04|2107.54|0
1646007350000|2022-02-28 00:15:50|2109.13|2107.63|2109.04|2107.54|2109.3|2107.8|2109.04|2107.54|0
1646007360000|2022-02-28 00:16:00|2109.21|2107.71|2109.96|2108.46|2109.96|2108.46|2109.08|2107.58|0
1646007370000|2022-02-28 00:16:10|2109.73|2108.23|2109.85|2108.35|2109.92|2108.42|2109.66|2108.16|0
1646007380000|2022-02-28 00:16:20|2109.79|2108.29|2109.57|2108.07|2110.01|2108.51|2109.57|2108.07|0
1646007390000|2022-02-28 00:16:30|2109.6|2108.1|2109.66|2108.16|2109.69|2108.19|2109.6|2108.1|0
1646007400000|2022-02-28 00:16:40|2109.54|2108.04|2109.44|2107.94|2109.54|2108.04|2109.41|2107.91|0
1646007410000|2022-02-28 00:16:50|2109.32|2107.82|2072.97|2071.47|2109.69|2108.19|2072.88|2071.38|0
1646007420000|2022-02-28 00:17:00|2072.87|2071.37|2075.86|2074.36|2075.86|2074.36|2069.89|2068.39|0
1646007430000|2022-02-28 00:17:10|2076.19|2074.69|2074.12|2072.62|2076.77|2075.27|2073.56|2072.06|0
1646007440000|2022-02-28 00:17:20|2074.34|2072.84|2073.3|2071.8|2076.64|2075.14|2073.19|2071.69|0
1646007450000|2022-02-28 00:17:30|2073.55|2072.05|2073.65|2072.15|2075.03|2073.53|2072.5|2071|0
1646007460000|2022-02-28 00:17:40|2073.69|2072.19|2073.42|2071.92|2075.39|2073.89|2072.73|2071.23|0
1646007470000|2022-02-28 00:17:50|2073.38|2071.88|2072.96|2071.46|2073.65|2072.15|2072.86|2071.36|0
1646007480000|2022-02-28 00:18:00|2073.11|2071.61|2073.89|2072.39|2074.02|2072.52|2072.5|2071|0
1646007490000|2022-02-28 00:18:10|2073.92|2072.42|2073.89|2072.39|2074.48|2072.98|2073.2|2071.7|0
1646007500000|2022-02-28 00:18:20|2073.85|2072.35|2074.93|2073.43|2074.93|2073.43|2073.65|2072.15|0
1646007510000|2022-02-28 00:18:30|2075.39|2073.89|2076.77|2075.27|2077.46|2075.96|2075.39|2073.89|0
1646007520000|2022-02-28 00:18:40|2076.88|2075.38|2076.41|2074.91|2077.1|2075.6|2076.41|2074.91|0
1646007530000|2022-02-28 00:18:50|2076.45|2074.95|2075.03|2073.53|2076.54|2075.04|2075.03|2073.53|0
1646007540000|2022-02-28 00:19:00|2075.18|2073.68|2075.85|2074.35|2076.31|2074.81|2075.18|2073.68|0
1646007550000|2022-02-28 00:19:10|2075.93|2074.43|2079.4|2077.9|2079.4|2077.9|2075.93|2074.43|0
1646007560000|2022-02-28 00:19:20|2079.44|2077.94|2078.25|2076.75|2079.63|2078.13|2078.02|2076.52|0
1646007570000|2022-02-28 00:19:30|2078.33|2076.83|2079.53|2078.03|2079.53|2078.03|2078.25|2076.75|0
1646007580000|2022-02-28 00:19:40|2079.64|2078.14|2079.07|2077.57|2079.86|2078.36|2078.38|2076.88|0
1646007590000|2022-02-28 00:19:50|2078.95|2077.45|2077.79|2076.29|2079.07|2077.57|2077.79|2076.29|0
1646007600000|2022-02-28 00:20:00|2077.82|2076.32|2077.09|2075.59|2077.92|2076.42|2077.09|2075.59|0
1646007610000|2022-02-28 00:20:10|2076.94|2075.44|2075.61|2074.11|2076.94|2075.44|2075.61|2074.11|0
1646007620000|2022-02-28 00:20:20|2075.65|2074.15|2076.64|2075.14|2077.1|2075.6|2075.65|2074.15|0
1646007630000|2022-02-28 00:20:30|2076.6|2075.1|2075.49|2073.99|2076.6|2075.1|2075.49|2073.99|0
1646007640000|2022-02-28 00:20:40|2075.53|2074.03|2075.63|2074.13|2075.73|2074.23|2075.49|2073.99|0
1646007650000|2022-02-28 00:20:50|2075.66|2074.16|2075.72|2074.22|2075.73|2074.23|2075.04|2073.54|0
1646007660000|2022-02-28 00:21:00|2075.76|2074.26|2076.77|2075.27|2076.87|2075.37|2075.76|2074.26|0
1646007670000|2022-02-28 00:21:10|2076.81|2075.31|2076.41|2074.91|2077.33|2075.83|2076.41|2074.91|0
1646007680000|2022-02-28 00:21:20|2076.45|2074.95|2076.77|2075.27|2076.87|2075.37|2076.45|2074.95|0
1646007690000|2022-02-28 00:21:30|2076.73|2075.23|2076.87|2075.37|2076.87|2075.37|2076.64|2075.14|0
1646007700000|2022-02-28 00:21:40|2076.83|2075.33|2076.08|2074.58|2076.83|2075.33|2075.72|2074.22|0
1646007710000|2022-02-28 00:21:50|2076.19|2074.69|2077|2075.5|2077|2075.5|2076.19|2074.69|0
1646007720000|2022-02-28 00:22:00|2077.03|2075.53|2076.77|2075.27|2077.1|2075.6|2076.64|2075.14|0
1646007730000|2022-02-28 00:22:10|2076.66|2075.16|2076.08|2074.58|2076.66|2075.16|2076.08|2074.58|0
1646007740000|2022-02-28 00:22:20|2076.12|2074.62|2076.18|2074.68|2076.54|2075.04|2076.08|2074.58|0
1646007750000|2022-02-28 00:22:30|2076.14|2074.64|2075.26|2073.76|2076.31|2074.81|2075.26|2073.76|0
1646007760000|2022-02-28 00:22:40|2075.3|2073.8|2075.16|2073.66|2075.39|2073.89|2075.03|2073.53|0
1646007770000|2022-02-28 00:22:50|2075.24|2073.74|2074.8|2073.3|2075.39|2073.89|2074.57|2073.07|0
1646007780000|2022-02-28 00:23:00|2075.03|2073.53|2075.63|2074.13|2075.63|2074.13|2075.03|2073.53|0
1646007790000|2022-02-28 00:23:10|2075.59|2074.09|2075.4|2073.9|2075.63|2074.13|2075.27|2073.77|0
1646007800000|2022-02-28 00:23:20|2075.36|2073.86|2075.53|2074.03|2075.63|2074.13|2075.27|2073.77|0
1646007810000|2022-02-28 00:23:30|2075.63|2074.13|2077.24|2075.74|2077.47|2075.97|2075.63|2074.13|0
1646007820000|2022-02-28 00:23:40|2077.28|2075.78|2076.65|2075.15|2077.47|2075.97|2076.55|2075.05|0
1646007830000|2022-02-28 00:23:50|2076.78|2075.28|2075.96|2074.46|2076.78|2075.28|2075.86|2074.36|0
1646007840000|2022-02-28 00:24:00|2076|2074.5|2076.19|2074.69|2076.19|2074.69|2076|2074.5|0
1646007850000|2022-02-28 00:24:10|2076.23|2074.73|2076.19|2074.69|2076.78|2075.28|2076.19|2074.69|0
1646007860000|2022-02-28 00:24:20|2076.08|2074.58|2076.23|2074.73|2076.33|2074.83|2075.73|2074.23|0
1646007870000|2022-02-28 00:24:30|2076.33|2074.83|2076.1|2074.6|2076.33|2074.83|2075.87|2074.37|0
1646007880000|2022-02-28 00:24:40|2076.13|2074.63|2076.89|2075.39|2077.02|2075.52|2076.13|2074.63|0
1646007890000|2022-02-28 00:24:50|2076.43|2074.93|2076.2|2074.7|2076.43|2074.93|2076.2|2074.7|0
1646007900000|2022-02-28 00:25:00|2076.16|2074.66|2075.74|2074.24|2076.16|2074.66|2075.51|2074.01|0
1646007910000|2022-02-28 00:25:10|2075.75|2074.25|2076.1|2074.6|2076.1|2074.6|2075.75|2074.25|0
1646007920000|2022-02-28 00:25:20|2076.22|2074.72|2076.56|2075.06|2076.79|2075.29|2076.22|2074.72|0
1646007930000|2022-02-28 00:25:30|2076.53|2075.03|2076.33|2074.83|2076.53|2075.03|2076.1|2074.6|0
1646007940000|2022-02-28 00:25:40|2076.29|2074.79|2076.43|2074.93|2076.43|2074.93|2076.2|2074.7|0
1646007950000|2022-02-28 00:25:50|2076.39|2074.89|2076.56|2075.06|2076.89|2075.39|2075.64|2074.14|0
1646007960000|2022-02-28 00:26:00|2076.64|2075.14|2075.65|2074.15|2076.79|2075.29|2075.65|2074.15|0
1646007970000|2022-02-28 00:26:10|2075.61|2074.11|2075.06|2073.56|2075.61|2074.11|2075.06|2073.56|0
1646007980000|2022-02-28 00:26:20|2075.05|2073.55|2074.03|2072.53|2075.05|2073.55|2073.67|2072.17|0
1646007990000|2022-02-28 00:26:30|2074.04|2072.54|2073.91|2072.41|2074.04|2072.54|2073.67|2072.17|0
1646008000000|2022-02-28 00:26:40|2073.94|2072.44|2073.67|2072.17|2074.04|2072.54|2073.57|2072.07|0
1646008010000|2022-02-28 00:26:50|2073.8|2072.3|2073.9|2072.4|2073.91|2072.41|2073.8|2072.3|0
1646008020000|2022-02-28 00:27:00|2073.91|2072.41|2073.68|2072.18|2073.91|2072.41|2073.58|2072.08|0
1646008030000|2022-02-28 00:27:10|2073.58|2072.08|2072.98|2071.48|2073.67|2072.17|2072.98|2071.48|0
1646008040000|2022-02-28 00:27:20|2072.87|2071.37|2072.19|2070.69|2072.88|2071.38|2072.19|2070.69|0
1646008050000|2022-02-28 00:27:30|2072.15|2070.65|2072.29|2070.79|2072.29|2070.79|2072.06|2070.56|0
1646008060000|2022-02-28 00:27:40|2072.33|2070.83|2072.75|2071.25|2072.88|2071.38|2072.33|2070.83|0
1646008070000|2022-02-28 00:27:50|2072.71|2071.21|2072.98|2071.48|2072.98|2071.48|2072.65|2071.15|0
1646008080000|2022-02-28 00:28:00|2072.94|2071.44|2073.11|2071.61|2073.11|2071.61|2072.65|2071.15|0
1646008090000|2022-02-28 00:28:10|2073.18|2071.68|2073.44|2071.94|2073.44|2071.94|2073.18|2071.68|0
1646008100000|2022-02-28 00:28:20|2073.34|2071.84|2072.88|2071.38|2073.57|2072.07|2072.88|2071.38|0
1646008110000|2022-02-28 00:28:30|2072.92|2071.42|2072.98|2071.48|2072.98|2071.48|2072.92|2071.42|0
1646008120000|2022-02-28 00:28:40|2073.02|2071.52|2072.98|2071.48|2073.11|2071.61|2072.98|2071.48|0
1646008130000|2022-02-28 00:28:50|2072.99|2071.49|2072.99|2071.49|2072.99|2071.49|2072.99|2071.49|0
1646008140000|2022-02-28 00:29:00|2072.98|2071.48|2072.53|2071.03|2072.99|2071.49|2072.43|2070.93|0
1646008150000|2022-02-28 00:29:10|2072.66|2071.16|2072.99|2071.49|2072.99|2071.49|2072.66|2071.16|0
1646008160000|2022-02-28 00:29:20|2073.14|2071.64|2073.22|2071.72|2073.45|2071.95|2073.12|2071.62|0
1646008170000|2022-02-28 00:29:30|2073.26|2071.76|2073.81|2072.31|2073.81|2072.31|2073.26|2071.76|0
1646008180000|2022-02-28 00:29:40|2073.7|2072.2|2074.04|2072.54|2074.04|2072.54|2073.45|2071.95|0
1646008190000|2022-02-28 00:29:50|2074.08|2072.58|2074.14|2072.64|2074.27|2072.77|2074.04|2072.54|0
1646008200000|2022-02-28 00:30:00|2076.03|2074.53|2076.2|2074.7|2076.2|2074.7|2076.03|2074.53|0
1646008210000|2022-02-28 00:30:10|2076.3|2074.8|2078.27|2076.77|2078.27|2076.77|2076.2|2074.7|0
1646008220000|2022-02-28 00:30:20|2078.6|2077.1|2078.97|2077.47|2078.97|2077.47|2078.37|2076.87|0
1646008230000|2022-02-28 00:30:30|2079.19|2077.69|2079.06|2077.56|2079.65|2078.15|2079.06|2077.56|0
1646008240000|2022-02-28 00:30:40|2079.19|2077.69|2079.29|2077.79|2079.42|2077.92|2079.19|2077.69|0
1646008250000|2022-02-28 00:30:50|2079.06|2077.56|2079.06|2077.56|2079.06|2077.56|2079.06|2077.56|0
1646008260000|2022-02-28 00:31:00|2078.96|2077.46|2078.5|2077|2078.96|2077.46|2078.37|2076.87|0
1646008270000|2022-02-28 00:31:10|2078.46|2076.96|2078.73|2077.23|2078.83|2077.33|2078.33|2076.83|0
1646008280000|2022-02-28 00:31:20|2079.06|2077.56|2079.42|2077.92|2079.52|2078.02|2078.96|2077.46|0
1646008290000|2022-02-28 00:31:30|2079.29|2077.79|2079.42|2077.92|2079.42|2077.92|2079.06|2077.56|0
1646008300000|2022-02-28 00:31:40|2079.75|2078.25|2079.65|2078.15|2079.84|2078.34|2079.52|2078.02|0
1646008310000|2022-02-28 00:31:50|2079.88|2078.38|2079.75|2078.25|2079.88|2078.38|2079.75|2078.25|0
1646008320000|2022-02-28 00:32:00|2079.52|2078.02|2078.96|2077.46|2079.52|2078.02|2078.83|2077.33|0
1646008330000|2022-02-28 00:32:10|2078.97|2077.47|2078.15|2076.65|2079.19|2077.69|2078.15|2076.65|0
1646008340000|2022-02-28 00:32:20|2078.14|2076.64|2078.38|2076.88|2078.38|2076.88|2078.14|2076.64|0
1646008350000|2022-02-28 00:32:30|2078.05|2076.55|2078.05|2076.55|2078.15|2076.65|2078.05|2076.55|0
1646008360000|2022-02-28 00:32:40|2078.15|2076.65|2077.22|2075.72|2078.15|2076.65|2077.22|2075.72|0
1646008370000|2022-02-28 00:32:50|2077.12|2075.62|2077.68|2076.18|2077.91|2076.41|2076.66|2075.16|0
1646008380000|2022-02-28 00:33:00|2077.69|2076.19|2076.3|2074.8|2077.69|2076.19|2076.3|2074.8|0
1646008390000|2022-02-28 00:33:10|2076.31|2074.81|2076.54|2075.04|2077.35|2075.85|2076.31|2074.81|0
1646008400000|2022-02-28 00:33:20|2076.08|2074.58|2076.31|2074.81|2076.67|2075.17|2076.07|2074.57|0
1646008410000|2022-02-28 00:33:30|2076.08|2074.58|2075.85|2074.35|2076.08|2074.58|2075.85|2074.35|0
1646008420000|2022-02-28 00:33:40|2075.98|2074.48|2077.46|2075.96|2077.46|2075.96|2075.98|2074.48|0
1646008430000|2022-02-28 00:33:50|2077.36|2075.86|2076.77|2075.27|2077.36|2075.86|2076.77|2075.27|0
1646008440000|2022-02-28 00:34:00|2076.44|2074.94|2077|2075.5|2077.23|2075.73|2076.31|2074.81|0
1646008450000|2022-02-28 00:34:10|2076.92|2075.42|2077|2075.5|2077.23|2075.73|2076.77|2075.27|0
1646008460000|2022-02-28 00:34:20|2077.04|2075.54|2096.77|2095.27|2097|2095.5|2077|2075.5|0
1646008470000|2022-02-28 00:34:30|2106.77|2105.27|2106.66|2105.16|2106.77|2105.27|2106.31|2104.81|0
1646008480000|2022-02-28 00:34:40|2106.67|2105.17|2106.76|2105.26|2106.76|2105.26|2106.66|2105.16|0
1646008490000|2022-02-28 00:34:50|2106.75|2105.25|2106.75|2105.25|2106.75|2105.25|2106.75|2105.25|0
1646008500000|2022-02-28 00:35:00|2106.79|2105.29|2107.04|2105.54|2107.44|2105.94|2106.79|2105.29|0
1646008510000|2022-02-28 00:35:10|2106.89|2105.39|2106.12|2104.62|2106.89|2105.39|2106.12|2104.62|0
1646008520000|2022-02-28 00:35:20|2106.16|2104.66|2106.25|2104.75|2106.35|2104.85|2106.12|2104.62|0
1646008530000|2022-02-28 00:35:30|2106.33|2104.83|2105.66|2104.16|2106.48|2104.98|2105.66|2104.16|0
1646008540000|2022-02-28 00:35:40|2105.7|2104.2|2105.89|2104.39|2105.89|2104.39|2105.65|2104.15|0
1646008550000|2022-02-28 00:35:50|2105.88|2104.38|2106.25|2104.75|2106.25|2104.75|2105.79|2104.29|0
1646008560000|2022-02-28 00:36:00|2106.33|2104.83|2106.48|2104.98|2106.71|2105.21|2106.33|2104.83|0
1646008570000|2022-02-28 00:36:10|2106.44|2104.94|2106.48|2104.98|2106.48|2104.98|2106.35|2104.85|0
1646008580000|2022-02-28 00:36:20|2106.56|2105.06|2105.79|2104.29|2106.71|2105.21|2105.79|2104.29|0
1646008590000|2022-02-28 00:36:30|2105.75|2104.25|2104.74|2103.24|2105.75|2104.25|2104.74|2103.24|0
1646008600000|2022-02-28 00:36:40|2104.87|2103.37|2104.66|2103.16|2105.1|2103.6|2104.66|2103.16|0
1646008610000|2022-02-28 00:36:50|2104.56|2103.06|2104.56|2103.06|2104.69|2103.19|2104.56|2103.06|0
1646008620000|2022-02-28 00:37:00|2104.33|2102.83|2105.25|2103.75|2105.25|2103.75|2104.33|2102.83|0
1646008630000|2022-02-28 00:37:10|2105.29|2103.79|2105.15|2103.65|2105.38|2103.88|2105.15|2103.65|0
1646008640000|2022-02-28 00:37:20|2105.19|2103.69|2105.25|2103.75|2105.38|2103.88|2105.19|2103.69|0
1646008650000|2022-02-28 00:37:30|2105.29|2103.79|2106.53|2105.03|2106.63|2105.13|2105.29|2103.79|0
1646008660000|2022-02-28 00:37:40|2106.57|2105.07|2107.22|2105.72|2107.45|2105.95|2106.53|2105.03|0
1646008670000|2022-02-28 00:37:50|2107.03|2105.53|2106.45|2104.95|2107.03|2105.53|2106.45|2104.95|0
1646008680000|2022-02-28 00:38:00|2106.49|2104.99|2106.45|2104.95|2106.58|2105.08|2106.45|2104.95|0
1646008690000|2022-02-28 00:38:10|2106.49|2104.99|2106.58|2105.08|2106.58|2105.08|2106.22|2104.72|0
1646008700000|2022-02-28 00:38:20|2106.7|2105.2|2106.91|2105.41|2106.91|2105.41|2106.7|2105.2|0
1646008710000|2022-02-28 00:38:30|2106.95|2105.45|2106.91|2105.41|2107.04|2105.54|2106.68|2105.18|0
1646008720000|2022-02-28 00:38:40|2106.95|2105.45|2106.58|2105.08|2107.14|2105.64|2106.58|2105.08|0
1646008730000|2022-02-28 00:38:50|2106.62|2105.12|2106.64|2105.14|2106.68|2105.18|2105.99|2104.49|0
1646008740000|2022-02-28 00:39:00|2106.56|2105.06|2105.72|2104.22|2106.97|2105.47|2105.72|2104.22|0
1646008750000|2022-02-28 00:39:10|2105.65|2104.15|2105.26|2103.76|2105.82|2104.32|2105.26|2103.76|0
1646008760000|2022-02-28 00:39:20|2105.22|2103.72|2105.13|2103.63|2105.26|2103.76|2105.13|2103.63|0
1646008770000|2022-02-28 00:39:30|2105.39|2103.89|2105.59|2104.09|2105.95|2104.45|2105.39|2103.89|0
1646008780000|2022-02-28 00:39:40|2105.52|2104.02|2105.13|2103.63|2105.52|2104.02|2105.13|2103.63|0
1646008790000|2022-02-28 00:39:50|2105.09|2103.59|2104.62|2103.12|2105.09|2103.59|2104.62|2103.12|0
1646008800000|2022-02-28 00:40:00|2104.7|2103.2|2104.71|2103.21|2104.95|2103.45|2104.39|2102.89|0
1646008810000|2022-02-28 00:40:10|2104.67|2103.17|2104.84|2103.34|2104.84|2103.34|2104.61|2103.11|0
1646008820000|2022-02-28 00:40:20|2104.81|2103.31|2104.02|2102.52|2104.81|2103.31|2104.02|2102.52|0
1646008830000|2022-02-28 00:40:30|2104.15|2102.65|2103.91|2102.41|2104.16|2102.66|2103.79|2102.29|0
1646008840000|2022-02-28 00:40:40|2103.78|2102.28|2103.91|2102.41|2103.91|2102.41|2103.78|2102.28|0
1646008850000|2022-02-28 00:40:50|2103.95|2102.45|2104.47|2102.97|2104.83|2103.33|2103.95|2102.45|0
1646008860000|2022-02-28 00:41:00|2104.32|2102.82|2103.38|2101.88|2104.37|2102.87|2103.38|2101.88|0
1646008870000|2022-02-28 00:41:10|2103.34|2101.84|2103.38|2101.88|2103.38|2101.88|2102.82|2101.32|0
1646008880000|2022-02-28 00:41:20|2103.27|2101.77|2102.92|2101.42|2103.27|2101.77|2102.92|2101.42|0
1646008890000|2022-02-28 00:41:30|2102.95|2101.45|2102.92|2101.42|2103.05|2101.55|2102.91|2101.41|0
1646008900000|2022-02-28 00:41:40|2102.91|2101.41|2102.65|2101.15|2102.92|2101.42|2102.13|2100.63|0
1646008910000|2022-02-28 00:41:50|2102.59|2101.09|2102.69|2101.19|2102.82|2101.32|2102.59|2101.09|0
1646008920000|2022-02-28 00:42:00|2102.65|2101.15|2101.3|2099.8|2102.65|2101.15|2101.3|2099.8|0
1646008930000|2022-02-28 00:42:10|2101.31|2099.81|2102.49|2100.99|2102.69|2101.19|2101.31|2099.81|0
1646008940000|2022-02-28 00:42:20|2102.59|2101.09|2102.58|2101.08|2102.69|2101.19|2102.46|2100.96|0
1646008950000|2022-02-28 00:42:30|2102.47|2100.97|2102.36|2100.86|2102.47|2100.97|2102.22|2100.72|0
1646008960000|2022-02-28 00:42:40|2102.46|2100.96|2103.29|2101.79|2103.29|2101.79|2102.46|2100.96|0
1646008970000|2022-02-28 00:42:50|2103.25|2101.75|2103.16|2101.66|2103.25|2101.75|2103.16|2101.66|0
1646008980000|2022-02-28 00:43:00|2103.12|2101.62|2103.16|2101.66|2103.52|2102.02|2103.06|2101.56|0
1646008990000|2022-02-28 00:43:10|2103.17|2101.67|2103.16|2101.66|2103.17|2101.67|2103.16|2101.66|0
1646009010000|2022-02-28 00:43:30|2103.17|2101.67|2104.09|2102.59|2104.09|2102.59|2103.17|2101.67|0
1646009020000|2022-02-28 00:43:40|2104.13|2102.63|2104.56|2103.06|2104.79|2103.29|2104.13|2102.63|0
1646009030000|2022-02-28 00:43:50|2104.6|2103.1|2104.46|2102.96|2105.38|2103.88|2104.46|2102.96|0
1646009040000|2022-02-28 00:44:00|2104.33|2102.83|2104.33|2102.83|2104.33|2102.83|2104.33|2102.83|0
1646009050000|2022-02-28 00:44:10|2104.37|2102.87|2104.33|2102.83|2104.46|2102.96|2104.33|2102.83|0
1646009060000|2022-02-28 00:44:20|2104.37|2102.87|2103.93|2102.43|2104.46|2102.96|2103.54|2102.04|0
1646009070000|2022-02-28 00:44:30|2104.08|2102.58|2104.39|2102.89|2104.52|2103.02|2104.08|2102.58|0
1646009090000|2022-02-28 00:44:50|2104.4|2102.9|2104.86|2103.36|2104.86|2103.36|2104.39|2102.89|0
1646009100000|2022-02-28 00:45:00|2104.89|2103.39|2104.99|2103.49|2104.99|2103.49|2104.39|2102.89|0
1646009110000|2022-02-28 00:45:10|2104.98|2103.48|2104.85|2103.35|2105.44|2103.94|2104.85|2103.35|0
1646009120000|2022-02-28 00:45:20|2104.97|2103.47|2105.32|2103.82|2105.55|2104.05|2104.97|2103.47|0
1646009130000|2022-02-28 00:45:30|2105.31|2103.81|2105.08|2103.58|2105.31|2103.81|2104.76|2103.26|0
1646009140000|2022-02-28 00:45:40|2105.09|2103.59|2106.6|2105.1|2106.83|2105.33|2105.09|2103.59|0
1646009150000|2022-02-28 00:45:50|2106.59|2105.09|2106.46|2104.96|2106.6|2105.1|2106.36|2104.86|0
1646009160000|2022-02-28 00:46:00|2106.47|2104.97|2106.7|2105.2|2106.7|2105.2|2106.37|2104.87|0
1646009170000|2022-02-28 00:46:10|2106.69|2105.19|2106.83|2105.33|2106.83|2105.33|2106.69|2105.19|0
1646009180000|2022-02-28 00:46:20|2106.9|2105.4|2107.62|2106.12|2107.75|2106.25|2106.9|2105.4|0
1646009190000|2022-02-28 00:46:30|2107.58|2106.08|2108.2|2106.7|2108.3|2106.8|2107.29|2105.79|0
1646009200000|2022-02-28 00:46:40|2108.24|2106.74|2108.43|2106.93|2108.53|2107.03|2108.19|2106.69|0
1646009210000|2022-02-28 00:46:50|2108.42|2106.92|2107.84|2106.34|2108.43|2106.93|2107.74|2106.24|0
1646009220000|2022-02-28 00:47:00|2107.74|2106.24|2108.21|2106.71|2108.21|2106.71|2107.74|2106.24|0
1646009230000|2022-02-28 00:47:10|2108.24|2106.74|2108.77|2107.27|2108.77|2107.27|2108.24|2106.74|0
1646009240000|2022-02-28 00:47:20|2108.9|2107.4|2108.9|2107.4|2108.9|2107.4|2108.67|2107.17|0
1646009250000|2022-02-28 00:47:30|2108.94|2107.44|2108.9|2107.4|2109.13|2107.63|2108.9|2107.4|0
1646009260000|2022-02-28 00:47:40|2108.89|2107.39|2108.76|2107.26|2108.9|2107.4|2108.53|2107.03|0
1646009270000|2022-02-28 00:47:50|2108.8|2107.3|2109.45|2107.95|2109.45|2107.95|2108.76|2107.26|0
1646009280000|2022-02-28 00:48:00|2109.35|2107.85|2109.81|2108.31|2109.91|2108.41|2109.22|2107.72|0
1646009290000|2022-02-28 00:48:10|2109.66|2108.16|2109.68|2108.18|2109.68|2108.18|2109.22|2107.72|0
1646009300000|2022-02-28 00:48:20|2109.81|2108.31|2109.68|2108.18|2109.81|2108.31|2109.58|2108.08|0
1646009310000|2022-02-28 00:48:30|2109.81|2108.31|2109.58|2108.08|2109.82|2108.32|2109.58|2108.08|0
1646009320000|2022-02-28 00:48:40|2109.66|2108.16|2109.45|2107.95|2109.81|2108.31|2109.22|2107.72|0
1646009330000|2022-02-28 00:48:50|2109.41|2107.91|2109.45|2107.95|2109.45|2107.95|2109.22|2107.72|0
1646009340000|2022-02-28 00:49:00|2109.49|2107.99|2109.81|2108.31|2109.81|2108.31|2109.49|2107.99|0
1646009350000|2022-02-28 00:49:10|2109.35|2107.85|2109.67|2108.17|2109.67|2108.17|2108.88|2107.38|0
1646009360000|2022-02-28 00:49:20|2109.71|2108.21|2109.8|2108.3|2109.9|2108.4|2109.71|2108.21|0
1646009370000|2022-02-28 00:49:30|2109.69|2108.19|2109.57|2108.07|2109.69|2108.19|2109.44|2107.94|0
1646009380000|2022-02-28 00:49:40|2109.49|2107.99|2109.9|2108.4|2109.9|2108.4|2109.21|2107.71|0
1646009390000|2022-02-28 00:49:50|2109.94|2108.44|2110.82|2109.32|2110.82|2109.32|2109.94|2108.44|0
1646009400000|2022-02-28 00:50:00|2110.74|2109.24|2110.5|2109|2110.83|2109.33|2110.26|2108.76|0
1646009410000|2022-02-28 00:50:10|2110.46|2108.96|2110.04|2108.54|2110.5|2109|2110.04|2108.54|0
1646009420000|2022-02-28 00:50:20|2110.19|2108.69|2110.27|2108.77|2110.5|2109|2110.14|2108.64|0
1646009430000|2022-02-28 00:50:30|2110.3|2108.8|2108.98|2107.48|2110.5|2109|2108.98|2107.48|0
1646009440000|2022-02-28 00:50:40|2108.94|2107.44|2109.21|2107.71|2109.34|2107.84|2108.65|2107.15|0
1646009450000|2022-02-28 00:50:50|2108.8|2107.3|2107.73|2106.23|2108.8|2107.3|2107.73|2106.23|0
1646009460000|2022-02-28 00:51:00|2107.83|2106.33|2108.53|2107.03|2108.53|2107.03|2107.83|2106.33|0
1646009470000|2022-02-28 00:51:10|2108.57|2107.07|2108.89|2107.39|2108.89|2107.39|2108.53|2107.03|0
1646009480000|2022-02-28 00:51:20|2108.93|2107.43|2109.23|2107.73|2109.23|2107.73|2108.93|2107.43|0
1646009490000|2022-02-28 00:51:30|2109.22|2107.72|2109.35|2107.85|2109.46|2107.96|2108.76|2107.26|0
1646009500000|2022-02-28 00:51:40|2109.32|2107.82|2109.45|2107.95|2109.45|2107.95|2109.22|2107.72|0
1646009510000|2022-02-28 00:51:50|2109.71|2108.21|2110.51|2109.01|2110.74|2109.24|2109.71|2108.21|0
1646009520000|2022-02-28 00:52:00|2110.55|2109.05|2110.6|2109.1|2110.61|2109.11|2110.55|2109.05|0
1646009540000|2022-02-28 00:52:20|2110.72|2109.22|2109.58|2108.08|2110.97|2109.47|2109.45|2107.95|0
1646009550000|2022-02-28 00:52:30|2109.62|2108.12|2109.45|2107.95|2109.68|2108.18|2109.22|2107.72|0
1646009560000|2022-02-28 00:52:40|2109.41|2107.91|2108.92|2107.42|2109.41|2107.91|2108.88|2107.38|0
1646009570000|2022-02-28 00:52:50|2108.98|2107.48|2109.71|2108.21|2109.71|2108.21|2108.98|2107.48|0
1646009580000|2022-02-28 00:53:00|2109.81|2108.31|2109.58|2108.08|2109.91|2108.41|2109.58|2108.08|0
1646009590000|2022-02-28 00:53:10|2109.61|2108.11|2109.45|2107.95|2110.04|2108.54|2109.45|2107.95|0
1646009610000|2022-02-28 00:53:30|2109.49|2107.99|2109.81|2108.31|2109.91|2108.41|2109.49|2107.99|0
1646009620000|2022-02-28 00:53:40|2110.04|2108.54|2109.58|2108.08|2110.04|2108.54|2109.44|2107.94|0
1646009630000|2022-02-28 00:53:50|2109.61|2108.11|2109.68|2108.18|2109.81|2108.31|2109.44|2107.94|0
1646009640000|2022-02-28 00:54:00|2109.67|2108.17|2109.8|2108.3|2109.8|2108.3|2109.57|2108.07|0
1646009650000|2022-02-28 00:54:10|2109.77|2108.27|2109.57|2108.07|2109.8|2108.3|2109.44|2107.94|0
1646009660000|2022-02-28 00:54:20|2109.61|2108.11|2109.67|2108.17|2109.67|2108.17|2109.61|2108.11|0
1646009670000|2022-02-28 00:54:30|2109.63|2108.13|2109.22|2107.72|2109.63|2108.13|2108.75|2107.25|0
1646009680000|2022-02-28 00:54:40|2109.23|2107.73|2109.23|2107.73|2109.23|2107.73|2109.22|2107.72|0
1646009690000|2022-02-28 00:54:50|2109.22|2107.72|2108.76|2107.26|2109.22|2107.72|2108.76|2107.26|0
1646009700000|2022-02-28 00:55:00|2108.8|2107.3|2108.07|2106.57|2108.89|2107.39|2108.07|2106.57|0
1646009710000|2022-02-28 00:55:10|2108.06|2106.56|2108.3|2106.8|2108.53|2107.03|2108.06|2106.56|0
1646009730000|2022-02-28 00:55:30|2108.29|2106.79|2107.05|2105.55|2108.29|2106.79|2106.81|2105.31|0
1646009740000|2022-02-28 00:55:40|2107.09|2105.59|2107.05|2105.55|2107.28|2105.78|2106.82|2105.32|0
1646009750000|2022-02-28 00:55:50|2107.08|2105.58|2107.15|2105.65|2107.28|2105.78|2107.05|2105.55|0
1646009760000|2022-02-28 00:56:00|2107.14|2105.64|2107.34|2105.84|2107.38|2105.88|2107.14|2105.64|0
1646009770000|2022-02-28 00:56:10|2107.28|2105.78|2107.38|2105.88|2107.74|2106.24|2106.69|2105.19|0
1646009780000|2022-02-28 00:56:20|2107.37|2105.87|2107.37|2105.87|2107.38|2105.88|2107.37|2105.87|0
1646009790000|2022-02-28 00:56:30|2107.3|2105.8|2107.14|2105.64|2107.3|2105.8|2107.14|2105.64|0
1646009800000|2022-02-28 00:56:40|2107.15|2105.65|2107.15|2105.65|2107.38|2105.88|2107.14|2105.64|0
1646009810000|2022-02-28 00:56:50|2107.07|2105.57|2107.05|2105.55|2107.37|2105.87|2106.46|2104.96|0
1646009820000|2022-02-28 00:57:00|2107.04|2105.54|2107.14|2105.64|2107.14|2105.64|2107.04|2105.54|0
1646009830000|2022-02-28 00:57:10|2106.91|2105.41|2106.68|2105.18|2106.91|2105.41|2106.68|2105.18|0
1646009840000|2022-02-28 00:57:20|2106.5|2105|2106.22|2104.72|2106.5|2105|2106.12|2104.62|0
1646009850000|2022-02-28 00:57:30|2106.23|2104.73|2106.59|2105.09|2106.59|2105.09|2106.23|2104.73|0
1646009860000|2022-02-28 00:57:40|2106.63|2105.13|2106.59|2105.09|2106.82|2105.32|2106.45|2104.95|0
1646009870000|2022-02-28 00:57:50|2106.62|2105.12|2107.15|2105.65|2107.15|2105.65|2106.62|2105.12|0
1646009880000|2022-02-28 00:58:00|2107|2105.5|2106.69|2105.19|2107|2105.5|2106.59|2105.09|0
1646009900000|2022-02-28 00:58:20|2106.82|2105.32|2107.74|2106.24|2107.74|2106.24|2106.36|2104.86|0
1646009910000|2022-02-28 00:58:30|2107.73|2106.23|2106.92|2105.42|2107.83|2106.33|2106.92|2105.42|0
1646009920000|2022-02-28 00:58:40|2106.81|2105.31|2106.36|2104.86|2106.81|2105.31|2106.23|2104.73|0
1646009930000|2022-02-28 00:58:50|2106.43|2104.93|2106.59|2105.09|2106.59|2105.09|2106.43|2104.93|0
1646009940000|2022-02-28 00:59:00|2106.63|2105.13|2106.69|2105.19|2106.69|2105.19|2106.63|2105.13|0
1646009950000|2022-02-28 00:59:10|2106.73|2105.23|2106.46|2104.96|2107.05|2105.55|2106.46|2104.96|0
1646009960000|2022-02-28 00:59:20|2105.97|2104.47|2105.9|2104.4|2106|2104.5|2104.85|2103.35|0
1646009970000|2022-02-28 00:59:30|2105.94|2104.44|2105.77|2104.27|2106.59|2105.09|2105.54|2104.04|0
1646009980000|2022-02-28 00:59:40|2105.84|2104.34|2105.9|2104.4|2106|2104.5|2105.77|2104.27|0
1646009990000|2022-02-28 00:59:50|2105.86|2104.36|2106.24|2104.74|2106.24|2104.74|2105.67|2104.17|0
1646010000000|2022-02-28 01:00:00|2106.2|2104.7|2107.18|2105.68|2107.31|2105.81|2106.01|2104.51|0
1646010010000|2022-02-28 01:00:10|2107.22|2105.72|2106.84|2105.34|2107.31|2105.81|2106.39|2104.89|0
1646010020000|2022-02-28 01:00:20|2106.81|2105.31|2106.61|2105.11|2107.3|2105.8|2106.61|2105.11|0
1646010030000|2022-02-28 01:00:30|2106.58|2105.08|2105.57|2104.07|2106.58|2105.08|2105.56|2104.06|0
1646010040000|2022-02-28 01:00:40|2105.56|2104.06|2106.49|2104.99|2106.72|2105.22|2105.47|2103.97|0
1646010050000|2022-02-28 01:00:50|2106.64|2105.14|2107.2|2105.7|2107.32|2105.82|2106.62|2105.12|0
1646010060000|2022-02-28 01:01:00|2107.19|2105.69|2106.97|2105.47|2107.8|2106.3|2106.51|2105.01|0
1646010070000|2022-02-28 01:01:10|2107|2105.5|2107.2|2105.7|2107.33|2105.83|2106.87|2105.37|0
1646010080000|2022-02-28 01:01:20|2107.16|2105.66|2106.72|2105.22|2107.32|2105.82|2106.27|2104.77|0
1646010090000|2022-02-28 01:01:30|2106.63|2105.13|2107.19|2105.69|2107.32|2105.82|2106.63|2105.13|0
1646010100000|2022-02-28 01:01:40|2107.15|2105.65|2107.18|2105.68|2107.19|2105.69|2106.95|2105.45|0
1646010110000|2022-02-28 01:01:50|2107.11|2105.61|2106.49|2104.99|2107.32|2105.82|2106.27|2104.77|0
1646010120000|2022-02-28 01:02:00|2106.42|2104.92|2105.76|2104.26|2106.95|2105.45|2105.7|2104.2|0
1646010130000|2022-02-28 01:02:10|2105.7|2104.2|2106.49|2104.99|2106.62|2105.12|2105.34|2103.84|0
1646010140000|2022-02-28 01:02:20|2106.62|2105.12|2106.52|2105.02|2106.72|2105.22|2106.26|2104.76|0
1646010150000|2022-02-28 01:02:30|2106.62|2105.12|2106.16|2104.66|2106.62|2105.12|2105.92|2104.42|0
1646010160000|2022-02-28 01:02:40|2106.23|2104.73|2106.62|2105.12|2106.85|2105.35|2106.23|2104.73|0
1646010170000|2022-02-28 01:02:50|2106.58|2105.08|2106.72|2105.22|2106.95|2105.45|2106.49|2104.99|0
1646010180000|2022-02-28 01:03:00|2106.76|2105.26|2107.18|2105.68|2107.31|2105.81|2106.76|2105.26|0
1646010190000|2022-02-28 01:03:10|2107.09|2105.59|2107.32|2105.82|2107.32|2105.82|2106.95|2105.45|0
1646010200000|2022-02-28 01:03:20|2107.28|2105.78|2108.11|2106.61|2108.33|2106.83|2107.19|2105.69|0
1646010210000|2022-02-28 01:03:30|2108.14|2106.64|2107.64|2106.14|2108.33|2106.83|2107.64|2106.14|0
1646010220000|2022-02-28 01:03:40|2107.63|2106.13|2107.18|2105.68|2107.63|2106.13|2107.18|2105.68|0
1646010230000|2022-02-28 01:03:50|2107.21|2105.71|2107.64|2106.14|2107.64|2106.14|2107.21|2105.71|0
1646010240000|2022-02-28 01:04:00|2107.87|2106.37|2107.31|2105.81|2108|2106.5|2107.18|2105.68|0
1646010250000|2022-02-28 01:04:10|2107.43|2105.93|2107.55|2106.05|2108.11|2106.61|2107.43|2105.93|0
1646010260000|2022-02-28 01:04:20|2107.58|2106.08|2107.78|2106.28|2107.78|2106.28|2107.58|2106.08|0
1646010270000|2022-02-28 01:04:30|2107.7|2106.2|2106.96|2105.46|2107.7|2106.2|2106.62|2105.12|0
1646010280000|2022-02-28 01:04:40|2106.92|2105.42|2107.19|2105.69|2107.32|2105.82|2106.86|2105.36|0
1646010290000|2022-02-28 01:04:50|2107.04|2105.54|2106.96|2105.46|2107.04|2105.54|2106.5|2105|0
1646010300000|2022-02-28 01:05:00|2107|2105.5|2107.42|2105.92|2107.42|2105.92|2107|2105.5|0
1646010310000|2022-02-28 01:05:10|2107.5|2106|2108.34|2106.84|2108.34|2106.84|2107.5|2106|0
1646010320000|2022-02-28 01:05:20|2108.38|2106.88|2109.43|2107.93|2109.43|2107.93|2108.34|2106.84|0
1646010330000|2022-02-28 01:05:30|2109.49|2107.99|2109.72|2108.22|2110.09|2108.59|2109.49|2107.99|0
1646010340000|2022-02-28 01:05:40|2109.68|2108.18|2110.19|2108.69|2110.19|2108.69|2109.62|2108.12|0
1646010350000|2022-02-28 01:05:50|2110.15|2108.65|2109.85|2108.35|2110.18|2108.68|2109.72|2108.22|0
1646010360000|2022-02-28 01:06:00|2109.95|2108.45|2110.65|2109.15|2111.24|2109.74|2109.95|2108.45|0
1646010370000|2022-02-28 01:06:10|2110.69|2109.19|2110.32|2108.82|2110.78|2109.28|2110.32|2108.82|0
1646010380000|2022-02-28 01:06:20|2110.29|2108.79|2109.96|2108.46|2110.29|2108.79|2109.86|2108.36|0
1646010390000|2022-02-28 01:06:30|2109.92|2108.42|2109.63|2108.13|2110.32|2108.82|2109.4|2107.9|0
1646010400000|2022-02-28 01:06:40|2109.6|2108.1|2109.94|2108.44|2109.94|2108.44|2109.5|2108|0
1646010410000|2022-02-28 01:06:50|2110.09|2108.59|2110.78|2109.28|2111.01|2109.51|2110.09|2108.59|0
1646010420000|2022-02-28 01:07:00|2110.82|2109.32|2110.78|2109.28|2111.34|2109.84|2110.78|2109.28|0
1646010430000|2022-02-28 01:07:10|2110.74|2109.24|2110.65|2109.15|2110.78|2109.28|2110.65|2109.15|0
1646010440000|2022-02-28 01:07:20|2110.69|2109.19|2111.02|2109.52|2111.02|2109.52|2110.69|2109.19|0
1646010450000|2022-02-28 01:07:30|2111.09|2109.59|2111.58|2110.08|2111.58|2110.08|2111.09|2109.59|0
1646010460000|2022-02-28 01:07:40|2111.62|2110.12|2112.73|2111.23|2112.86|2111.36|2111.48|2109.98|0
1646010470000|2022-02-28 01:07:50|2112.88|2111.38|2112.63|2111.13|2113.32|2111.82|2112.63|2111.13|0
1646010480000|2022-02-28 01:08:00|2112.67|2111.17|2112.73|2111.23|2113.09|2111.59|2112.63|2111.13|0
1646010490000|2022-02-28 01:08:10|2112.76|2111.26|2112.16|2110.66|2112.86|2111.36|2112.16|2110.66|0
1646010500000|2022-02-28 01:08:20|2112.26|2110.76|2112.27|2110.77|2112.4|2110.9|2111.24|2109.74|0
1646010510000|2022-02-28 01:08:30|2112.3|2110.8|2112.27|2110.77|2112.5|2111|2111.71|2110.21|0
1646010520000|2022-02-28 01:08:40|2112.3|2110.8|2112.17|2110.67|2112.4|2110.9|2112.17|2110.67|0
1646010530000|2022-02-28 01:08:50|2112.18|2110.68|2112.18|2110.68|2112.27|2110.77|2111.94|2110.44|0
1646010540000|2022-02-28 01:09:00|2112.5|2111|2112.63|2111.13|2112.86|2111.36|2112.5|2111|0
1646010550000|2022-02-28 01:09:10|2112.64|2111.14|2112.5|2111|2112.73|2111.23|2112.27|2110.77|0
1646010560000|2022-02-28 01:09:20|2112.54|2111.04|2112.27|2110.77|2112.64|2111.14|2112.17|2110.67|0
1646010570000|2022-02-28 01:09:30|2112.28|2110.78|2112.05|2110.55|2112.87|2111.37|2112.05|2110.55|0
1646010580000|2022-02-28 01:09:40|2112.08|2110.58|2112.51|2111.01|2112.51|2111.01|2112.08|2110.58|0
1646010590000|2022-02-28 01:09:50|2112.54|2111.04|2112.87|2111.37|2112.87|2111.37|2112.5|2111|0
1646010600000|2022-02-28 01:10:00|2112.9|2111.4|2112.73|2111.23|2113.32|2111.82|2112.73|2111.23|0
1646010610000|2022-02-28 01:10:10|2112.77|2111.27|2113.09|2111.59|2113.09|2111.59|2112.77|2111.27|0
1646010620000|2022-02-28 01:10:20|2112.98|2111.48|2112.27|2110.77|2112.98|2111.48|2112.27|2110.77|0
1646010630000|2022-02-28 01:10:30|2112.26|2110.76|2112.32|2110.82|2112.49|2110.99|2111.7|2110.2|0
1646010640000|2022-02-28 01:10:40|2112.16|2110.66|2112.63|2111.13|2112.63|2111.13|2112.16|2110.66|0
1646010650000|2022-02-28 01:10:50|2112.67|2111.17|2112.86|2111.36|2113.32|2111.82|2112.67|2111.17|0
1646010660000|2022-02-28 01:11:00|2113.01|2111.51|2113.42|2111.92|2113.42|2111.92|2112.96|2111.46|0
1646010670000|2022-02-28 01:11:10|2113.27|2111.77|2113.42|2111.92|2113.42|2111.92|2112.96|2111.46|0
1646010680000|2022-02-28 01:11:20|2113.38|2111.88|2113.09|2111.59|2113.55|2112.05|2112.96|2111.46|0
1646010690000|2022-02-28 01:11:30|2113.06|2111.56|2113.19|2111.69|2113.19|2111.69|2112.96|2111.46|0
1646010700000|2022-02-28 01:11:40|2113.2|2111.7|2113.39|2111.89|2113.43|2111.93|2113.19|2111.69|0
1646010710000|2022-02-28 01:11:50|2113.33|2111.83|2113.1|2111.6|2113.66|2112.16|2112.87|2111.37|0
1646010720000|2022-02-28 01:12:00|2113.14|2111.64|2113.43|2111.93|2113.56|2112.06|2113.14|2111.64|0
1646010730000|2022-02-28 01:12:10|2113.32|2111.82|2112.98|2111.48|2113.32|2111.82|2112.97|2111.47|0
1646010740000|2022-02-28 01:12:20|2113.01|2111.51|2112.29|2110.79|2113.11|2111.61|2112.19|2110.69|0
1646010750000|2022-02-28 01:12:30|2112.4|2110.9|2112.89|2111.39|2112.99|2111.49|2112.4|2110.9|0
1646010760000|2022-02-28 01:12:40|2112.85|2111.35|2113.21|2111.71|2113.21|2111.71|2112.43|2110.93|0
1646010770000|2022-02-28 01:12:50|2113.17|2111.67|2113.21|2111.71|2113.67|2112.17|2113.11|2111.61|0
1646010780000|2022-02-28 01:13:00|2113.25|2111.75|2114.28|2112.78|2114.28|2112.78|2112.88|2111.38|0
1646010790000|2022-02-28 01:13:10|2114.39|2112.89|2113.02|2111.52|2116.02|2114.52|2113.02|2111.52|0
1646010800000|2022-02-28 01:13:20|2113.06|2111.56|2112.55|2111.05|2113.15|2111.65|2112.22|2110.72|0
1646010810000|2022-02-28 01:13:30|2112.29|2110.79|2110.71|2109.21|2112.29|2110.79|2110.71|2109.21|0
1646010820000|2022-02-28 01:13:40|2110.68|2109.18|2111.41|2109.91|2112|2110.5|2110.61|2109.11|0
1646010830000|2022-02-28 01:13:50|2111.37|2109.87|2111.41|2109.91|2111.41|2109.91|2110.71|2109.21|0
1646010840000|2022-02-28 01:14:00|2111.4|2109.9|2111.86|2110.36|2111.86|2110.36|2111.17|2109.67|0
1646010850000|2022-02-28 01:14:10|2111.9|2110.4|2110.71|2109.21|2112.32|2110.82|2110.71|2109.21|0
1646010860000|2022-02-28 01:14:20|2110.68|2109.18|2111.41|2109.91|2111.41|2109.91|2110.61|2109.11|0
1646010870000|2022-02-28 01:14:30|2111.44|2109.94|2111.62|2110.12|2111.87|2110.37|2111.44|2109.94|0
1646010880000|2022-02-28 01:14:40|2111.31|2109.81|2110.85|2109.35|2111.31|2109.81|2110.85|2109.35|0
1646010890000|2022-02-28 01:14:50|2110.93|2109.43|2111.19|2109.69|2111.42|2109.92|2110.4|2108.9|0
1646010900000|2022-02-28 01:15:00|2111.22|2109.72|2111.42|2109.92|2112.01|2110.51|2110.96|2109.46|0
1646010910000|2022-02-28 01:15:10|2111.41|2109.91|2110.95|2109.45|2111.41|2109.91|2110.95|2109.45|0
1646010920000|2022-02-28 01:15:20|2110.94|2109.44|2110.68|2109.18|2110.95|2109.45|2110.15|2108.65|0
1646010930000|2022-02-28 01:15:30|2110.62|2109.12|2111.17|2109.67|2111.54|2110.04|2110.62|2109.12|0
1646010940000|2022-02-28 01:15:40|2111.25|2109.75|2111.17|2109.67|2111.4|2109.9|2111.17|2109.67|0
1646010950000|2022-02-28 01:15:50|2111.14|2109.64|2112.1|2110.6|2112.1|2110.6|2111.07|2109.57|0
1646010960000|2022-02-28 01:16:00|2112.06|2110.56|2111.68|2110.18|2112.06|2110.56|2111.54|2110.04|0
1646010970000|2022-02-28 01:16:10|2111.77|2110.27|2111.54|2110.04|2111.77|2110.27|2110.94|2109.44|0
1646010980000|2022-02-28 01:16:20|2111.55|2110.05|2112.81|2111.31|2112.81|2111.31|2111.55|2110.05|0
1646010990000|2022-02-28 01:16:30|2112.85|2111.35|2112.94|2111.44|2113.17|2111.67|2112.57|2111.07|0
1646011000000|2022-02-28 01:16:40|2112.97|2111.47|2112.98|2111.48|2113.27|2111.77|2112.93|2111.43|0
1646011010000|2022-02-28 01:16:50|2113.04|2111.54|2112.81|2111.31|2113.17|2111.67|2112.71|2111.21|0
1646011020000|2022-02-28 01:17:00|2112.8|2111.3|2113.03|2111.53|2113.27|2111.77|2112.57|2111.07|0
1646011030000|2022-02-28 01:17:10|2113.07|2111.57|2112.81|2111.31|2113.27|2111.77|2112.81|2111.31|0
1646011040000|2022-02-28 01:17:20|2112.85|2111.35|2112.25|2110.75|2112.94|2111.44|2112.12|2110.62|0
1646011050000|2022-02-28 01:17:30|2112.29|2110.79|2113.06|2111.56|2114.45|2112.95|2112.29|2110.79|0
1646011060000|2022-02-28 01:17:40|2112.91|2111.41|2111.98|2110.48|2112.91|2111.41|2111.44|2109.94|0
1646011070000|2022-02-28 01:17:50|2112.13|2110.63|2112.26|2110.76|2112.5|2111|2112.03|2110.53|0
1646011080000|2022-02-28 01:18:00|2112.27|2110.77|2112.03|2110.53|2112.73|2111.23|2112.03|2110.53|0
1646011090000|2022-02-28 01:18:10|2112.19|2110.69|2112.96|2111.46|2113.19|2111.69|2112.19|2110.69|0
1646011100000|2022-02-28 01:18:20|2113|2111.5|2112.83|2111.33|2113.3|2111.8|2112.73|2111.23|0
1646011110000|2022-02-28 01:18:30|2112.96|2111.46|2111.91|2110.41|2113.42|2111.92|2111.57|2110.07|0
1646011120000|2022-02-28 01:18:40|2111.9|2110.4|2111.9|2110.4|2111.91|2110.41|2111.9|2110.4|0
1646011130000|2022-02-28 01:18:50|2111.91|2110.41|2111.9|2110.4|2112.37|2110.87|2111.8|2110.3|0
1646011140000|2022-02-28 01:19:00|2111.82|2110.32|2111.2|2109.7|2112.03|2110.53|2111.1|2109.6|0
1646011150000|2022-02-28 01:19:10|2111.28|2109.78|2111.43|2109.93|2111.43|2109.93|2111.28|2109.78|0
1646011160000|2022-02-28 01:19:20|2111.39|2109.89|2111.33|2109.83|2111.39|2109.89|2110.87|2109.37|0
1646011170000|2022-02-28 01:19:30|2111.37|2109.87|2111.43|2109.93|2111.43|2109.93|2110.97|2109.47|0
1646011180000|2022-02-28 01:19:40|2111.47|2109.97|2111.66|2110.16|2111.66|2110.16|2111.43|2109.93|0
1646011190000|2022-02-28 01:19:50|2111.58|2110.08|2111.56|2110.06|2111.66|2110.16|2111.43|2109.93|0
1646011200000|2022-02-28 01:20:00|2111.52|2110.02|2112.06|2110.56|2112.06|2110.56|2111.43|2109.93|0
1646011210000|2022-02-28 01:20:10|2112.12|2110.62|2111.89|2110.39|2112.35|2110.85|2111.79|2110.29|0
1646011220000|2022-02-28 01:20:20|2111.81|2110.31|2111.43|2109.93|2111.81|2110.31|2111.33|2109.83|0
1646011230000|2022-02-28 01:20:30|2111.39|2109.89|2111.19|2109.69|2111.39|2109.89|2111.1|2109.6|0
1646011240000|2022-02-28 01:20:40|2110.92|2109.42|2110.86|2109.36|2110.96|2109.46|2110.4|2108.9|0
1646011250000|2022-02-28 01:20:50|2110.82|2109.32|2110.5|2109|2110.96|2109.46|2110.39|2108.89|0
1646011260000|2022-02-28 01:21:00|2110.49|2108.99|2110.62|2109.12|2110.86|2109.36|2110.49|2108.99|0
1646011270000|2022-02-28 01:21:10|2110.66|2109.16|2111.42|2109.92|2111.43|2109.93|2110.66|2109.16|0
1646011280000|2022-02-28 01:21:20|2111.55|2110.05|2111.88|2110.38|2111.88|2110.38|2111.55|2110.05|0
1646011290000|2022-02-28 01:21:30|2111.65|2110.15|2111.43|2109.93|2111.65|2110.15|2111.19|2109.69|0
1646011300000|2022-02-28 01:21:40|2111.46|2109.96|2111.42|2109.92|2111.89|2110.39|2111.42|2109.92|0
1646011310000|2022-02-28 01:21:50|2111.43|2109.93|2111.79|2110.29|2112.12|2110.62|2111.42|2109.92|0
1646011320000|2022-02-28 01:22:00|2111.3|2109.8|2110.41|2108.91|2111.3|2109.8|2110.28|2108.78|0
1646011330000|2022-02-28 01:22:10|2110.49|2108.99|2110.03|2108.53|2110.87|2109.37|2109.93|2108.43|0
1646011340000|2022-02-28 01:22:20|2110.07|2108.57|2110.5|2109|2110.5|2109|2110.07|2108.57|0
1646011350000|2022-02-28 01:22:30|2110.49|2108.99|2110.39|2108.89|2110.49|2108.99|2110.16|2108.66|0
1646011360000|2022-02-28 01:22:40|2110.4|2108.9|2110.49|2108.99|2110.73|2109.23|2110.4|2108.9|0
1646011370000|2022-02-28 01:22:50|2110.53|2109.03|2110.03|2108.53|2110.62|2109.12|2110.03|2108.53|0
1646011380000|2022-02-28 01:23:00|2110.14|2108.64|2110.95|2109.45|2110.95|2109.45|2110.14|2108.64|0
1646011390000|2022-02-28 01:23:10|2110.85|2109.35|2110.62|2109.12|2110.85|2109.35|2110.62|2109.12|0
1646011400000|2022-02-28 01:23:20|2110.66|2109.16|2110.49|2108.99|2110.72|2109.22|2110.39|2108.89|0
1646011410000|2022-02-28 01:23:30|2110.6|2109.1|2111.18|2109.68|2111.18|2109.68|2110.6|2109.1|0
1646011420000|2022-02-28 01:23:40|2111.31|2109.81|2111.88|2110.38|2111.88|2110.38|2111.31|2109.81|0
1646011430000|2022-02-28 01:23:50|2111.87|2110.37|2111.54|2110.04|2111.87|2110.37|2111.31|2109.81|0
1646011440000|2022-02-28 01:24:00|2111.5|2110|2111.41|2109.91|2111.5|2110|2111.41|2109.91|0
1646011450000|2022-02-28 01:24:10|2111.4|2109.9|2110.71|2109.21|2111.4|2109.9|2110.61|2109.11|0
1646011460000|2022-02-28 01:24:20|2110.67|2109.17|2110.47|2108.97|2110.71|2109.21|2110.14|2108.64|0
1646011470000|2022-02-28 01:24:30|2110.48|2108.98|2110.71|2109.21|2110.94|2109.44|2110.37|2108.87|0
1646011480000|2022-02-28 01:24:40|2110.78|2109.28|2110.47|2108.97|2110.94|2109.44|2110.47|2108.97|0
1646011490000|2022-02-28 01:24:50|2110.51|2109.01|2110.95|2109.45|2110.96|2109.46|2110.47|2108.97|0
1646011500000|2022-02-28 01:25:00|2110.99|2109.49|2111.65|2110.15|2111.88|2110.38|2110.99|2109.49|0
1646011510000|2022-02-28 01:25:10|2111.78|2110.28|2111.65|2110.15|2111.88|2110.38|2111.65|2110.15|0
1646011520000|2022-02-28 01:25:20|2111.61|2110.11|2111.88|2110.38|2111.88|2110.38|2111.42|2109.92|0
1646011530000|2022-02-28 01:25:30|2111.87|2110.37|2111.18|2109.68|2111.87|2110.37|2110.84|2109.34|0
1646011540000|2022-02-28 01:25:40|2111.16|2109.66|2110.38|2108.88|2111.16|2109.66|2109.77|2108.27|0
1646011550000|2022-02-28 01:25:50|2110.34|2108.84|2110.85|2109.35|2110.85|2109.35|2110.24|2108.74|0
1646011560000|2022-02-28 01:26:00|2110.84|2109.34|2110.84|2109.34|2110.85|2109.35|2110.61|2109.11|0
1646011570000|2022-02-28 01:26:10|2110.85|2109.35|2110.79|2109.29|2111.18|2109.68|2110.61|2109.11|0
1646011580000|2022-02-28 01:26:20|2110.95|2109.45|2111.18|2109.68|2111.18|2109.68|2110.95|2109.45|0
1646011590000|2022-02-28 01:26:30|2111.14|2109.64|2110.72|2109.22|2111.41|2109.91|2110.72|2109.22|0
1646011600000|2022-02-28 01:26:40|2110.87|2109.37|2110.85|2109.35|2111.18|2109.68|2110.85|2109.35|0
1646011610000|2022-02-28 01:26:50|2110.72|2109.22|2110.48|2108.98|2110.72|2109.22|2110.25|2108.75|0
1646011620000|2022-02-28 01:27:00|2110.45|2108.95|2110.85|2109.35|2110.85|2109.35|2110.38|2108.88|0
1646011640000|2022-02-28 01:27:20|2110.89|2109.39|2111.31|2109.81|2111.31|2109.81|2110.89|2109.39|0
1646011650000|2022-02-28 01:27:30|2111.35|2109.85|2111.88|2110.38|2111.88|2110.38|2111.35|2109.85|0
1646011660000|2022-02-28 01:27:40|2112.01|2110.51|2111.41|2109.91|2112.01|2110.51|2111.41|2109.91|0
1646011670000|2022-02-28 01:27:50|2111.45|2109.95|2111.42|2109.92|2111.88|2110.38|2111.31|2109.81|0
1646011680000|2022-02-28 01:28:00|2111.45|2109.95|2111.65|2110.15|2112.01|2110.51|2111.42|2109.92|0
1646011690000|2022-02-28 01:28:10|2111.64|2110.14|2111.65|2110.15|2111.65|2110.15|2111.41|2109.91|0
1646011700000|2022-02-28 01:28:20|2111.64|2110.14|2111.78|2110.28|2112.01|2110.51|2111.64|2110.14|0
1646011710000|2022-02-28 01:28:30|2111.86|2110.36|2111.18|2109.68|2112.01|2110.51|2110.85|2109.35|0
1646011720000|2022-02-28 01:28:40|2111.14|2109.64|2110.85|2109.35|2111.18|2109.68|2110.85|2109.35|0
1646011730000|2022-02-28 01:28:50|2110.81|2109.31|2110.72|2109.22|2110.81|2109.31|2110.72|2109.22|0
1646011740000|2022-02-28 01:29:00|2110.68|2109.18|2110.48|2108.98|2111.08|2109.58|2110.48|2108.98|0
1646011750000|2022-02-28 01:29:10|2110.56|2109.06|2110.72|2109.22|2110.72|2109.22|2110.56|2109.06|0
1646011760000|2022-02-28 01:29:20|2110.75|2109.25|2111.31|2109.81|2111.32|2109.82|2110.75|2109.25|0
1646011770000|2022-02-28 01:29:30|2111.28|2109.78|2111.41|2109.91|2111.41|2109.91|2111.18|2109.68|0
1646011780000|2022-02-28 01:29:40|2111.54|2110.04|2111.18|2109.68|2111.54|2110.04|2111.18|2109.68|0
1646011790000|2022-02-28 01:29:50|2111.31|2109.81|2111.78|2110.28|2111.78|2110.28|2111.31|2109.81|0
1646011800000|2022-02-28 01:30:00|2111.89|2110.39|2111.08|2109.58|2112.24|2110.74|2110.72|2109.22|0
1646011810000|2022-02-28 01:30:10|2111.18|2109.68|2110.26|2108.76|2111.18|2109.68|2110.26|2108.76|0
1646011820000|2022-02-28 01:30:20|2110.3|2108.8|2110.26|2108.76|2110.39|2108.89|2110.26|2108.76|0
1646011830000|2022-02-28 01:30:30|2110.3|2108.8|2110.39|2108.89|2110.39|2108.89|2110.26|2108.76|0
1646011840000|2022-02-28 01:30:40|2110.35|2108.85|2110.26|2108.76|2110.35|2108.85|2110.16|2108.66|0
1646011860000|2022-02-28 01:31:00|2110.25|2108.75|2110.72|2109.22|2110.72|2109.22|2110.25|2108.75|0
1646011870000|2022-02-28 01:31:10|2110.68|2109.18|2110.37|2108.87|2110.73|2109.23|2110.37|2108.87|0
1646011880000|2022-02-28 01:31:20|2110.47|2108.97|2110.71|2109.21|2110.71|2109.21|2110.47|2108.97|0
1646011890000|2022-02-28 01:31:30|2110.7|2109.2|2110.71|2109.21|2110.84|2109.34|2110.7|2109.2|0
1646011900000|2022-02-28 01:31:40|2110.94|2109.44|2110.48|2108.98|2110.94|2109.44|2110.48|2108.98|0
1646011910000|2022-02-28 01:31:50|2110.52|2109.02|2110.25|2108.75|2110.84|2109.34|2110.25|2108.75|0
1646011920000|2022-02-28 01:32:00|2110.32|2108.82|2111.63|2110.13|2111.99|2110.49|2110.32|2108.82|0
1646011930000|2022-02-28 01:32:10|2111.82|2110.32|2112.23|2110.73|2112.33|2110.83|2111.76|2110.26|0
1646011940000|2022-02-28 01:32:20|2112.22|2110.72|2111.85|2110.35|2112.22|2110.72|2111.16|2109.66|0
1646011950000|2022-02-28 01:32:30|2111.81|2110.31|2111.38|2109.88|2111.85|2110.35|2111.16|2109.66|0
1646011960000|2022-02-28 01:32:40|2111.35|2109.85|2111.75|2110.25|2111.98|2110.48|2111.15|2109.65|0
1646011970000|2022-02-28 01:32:50|2111.79|2110.29|2111.38|2109.88|2111.98|2110.48|2111.38|2109.88|0
1646011980000|2022-02-28 01:33:00|2111.39|2109.89|2111.38|2109.88|2111.62|2110.12|2111.15|2109.65|0
1646011990000|2022-02-28 01:33:10|2111.34|2109.84|2111.61|2110.11|2111.74|2110.24|2111.28|2109.78|0
1646012000000|2022-02-28 01:33:20|2111.74|2110.24|2111.38|2109.88|2111.84|2110.34|2111.28|2109.78|0
1646012010000|2022-02-28 01:33:30|2111.34|2109.84|2111.38|2109.88|2111.38|2109.88|2111.15|2109.65|0
1646012020000|2022-02-28 01:33:40|2111.37|2109.87|2111.84|2110.34|2111.97|2110.47|2111.37|2109.87|0
1646012030000|2022-02-28 01:33:50|2111.88|2110.38|2111.38|2109.88|2112.07|2110.57|2111.38|2109.88|0
1646012040000|2022-02-28 01:34:00|2111.34|2109.84|2111.38|2109.88|2111.38|2109.88|2111.28|2109.78|0
1646012050000|2022-02-28 01:34:10|2111.37|2109.87|2111.14|2109.64|2111.37|2109.87|2111.04|2109.54|0
1646012060000|2022-02-28 01:34:20|2111.1|2109.6|2110.45|2108.95|2111.1|2109.6|2110.34|2108.84|0
1646012070000|2022-02-28 01:34:30|2110.49|2108.99|2110.22|2108.72|2110.68|2109.18|2110.12|2108.62|0
1646012080000|2022-02-28 01:34:40|2110.23|2108.73|2110.91|2109.41|2111.05|2109.55|2110.23|2108.73|0
1646012090000|2022-02-28 01:34:50|2110.92|2109.42|2110.66|2109.16|2111.02|2109.52|2110.43|2108.93|0
1646012100000|2022-02-28 01:35:00|2110.7|2109.2|2110.55|2109.05|2111.02|2109.52|2110.09|2108.59|0
1646012110000|2022-02-28 01:35:10|2110.65|2109.15|2111.25|2109.75|2111.25|2109.75|2110.32|2108.82|0
1646012120000|2022-02-28 01:35:20|2111.24|2109.74|2112.04|2110.54|2112.04|2110.54|2111.01|2109.51|0
1646012130000|2022-02-28 01:35:30|2111.96|2110.46|2111.57|2110.07|2111.96|2110.46|2111.57|2110.07|0
1646012140000|2022-02-28 01:35:40|2111.53|2110.03|2111.57|2110.07|2111.58|2110.08|2111.01|2109.51|0
1646012150000|2022-02-28 01:35:50|2111.58|2110.08|2112.54|2111.04|2112.54|2111.04|2111.58|2110.08|0
1646012160000|2022-02-28 01:36:00|2112.63|2111.13|2112.63|2111.13|2112.96|2111.46|2112.5|2111|0
1646012170000|2022-02-28 01:36:10|2112.73|2111.23|2113.09|2111.59|2113.09|2111.59|2112.4|2110.9|0
1646012180000|2022-02-28 01:36:20|2113.19|2111.69|2113.09|2111.59|2113.32|2111.82|2112.86|2111.36|0
1646012190000|2022-02-28 01:36:30|2113.1|2111.6|2113.09|2111.59|2113.1|2111.6|2113.09|2111.59|0
1646012200000|2022-02-28 01:36:40|2113.1|2111.6|2112.96|2111.46|2113.33|2111.83|2112.87|2111.37|0
1646012210000|2022-02-28 01:36:50|2112.88|2111.38|2112.63|2111.13|2113.09|2111.59|2112.63|2111.13|0
1646012220000|2022-02-28 01:37:00|2112.74|2111.24|2112.73|2111.23|2113.09|2111.59|2112.73|2111.23|0
1646012230000|2022-02-28 01:37:10|2112.77|2111.27|2112.86|2111.36|2112.86|2111.36|2112.73|2111.23|0
1646012240000|2022-02-28 01:37:20|2112.73|2111.23|2111.93|2110.43|2112.73|2111.23|2111.93|2110.43|0
1646012250000|2022-02-28 01:37:30|2111.81|2110.31|2111.1|2109.6|2111.81|2110.31|2111.1|2109.6|0
1646012260000|2022-02-28 01:37:40|2111.11|2109.61|2110.64|2109.14|2111.11|2109.61|2110.64|2109.14|0
1646012270000|2022-02-28 01:37:50|2110.68|2109.18|2110.31|2108.81|2110.77|2109.27|2110.18|2108.68|0
1646012280000|2022-02-28 01:38:00|2110.28|2108.78|2109.72|2108.22|2110.28|2108.78|2109.72|2108.22|0
1646012290000|2022-02-28 01:38:10|2109.49|2107.99|2109.72|2108.22|2109.85|2108.35|2109.39|2107.89|0
1646012300000|2022-02-28 01:38:20|2109.76|2108.26|2109.39|2107.89|2110.19|2108.69|2109.39|2107.89|0
1646012310000|2022-02-28 01:38:30|2109.43|2107.93|2108.7|2107.2|2109.62|2108.12|2108.47|2106.97|0
1646012320000|2022-02-28 01:38:40|2108.66|2107.16|2107.07|2105.57|2108.66|2107.16|2107.07|2105.57|0
1646012330000|2022-02-28 01:38:50|2107.11|2105.61|2106.71|2105.21|2107.63|2106.13|2106.71|2105.21|0
1646012340000|2022-02-28 01:39:00|2106.78|2105.28|2108.11|2106.61|2108.11|2106.61|2106.78|2105.28|0
1646012350000|2022-02-28 01:39:10|2108.07|2106.57|2108.93|2107.43|2109.17|2107.67|2107.78|2106.28|0
1646012360000|2022-02-28 01:39:20|2108.82|2107.32|2108.47|2106.97|2109.26|2107.76|2108.47|2106.97|0
1646012370000|2022-02-28 01:39:30|2108.43|2106.93|2108.93|2107.43|2108.93|2107.43|2108.34|2106.84|0
1646012380000|2022-02-28 01:39:40|2108.8|2107.3|2109.03|2107.53|2109.03|2107.53|2108.8|2107.3|0
1646012390000|2022-02-28 01:39:50|2108.93|2107.43|2107.77|2106.27|2108.93|2107.43|2107.77|2106.27|0
1646012400000|2022-02-28 01:40:00|2107.7|2106.2|2106.4|2104.9|2107.7|2106.2|2106.4|2104.9|0
1646012410000|2022-02-28 01:40:10|2106.44|2104.94|2107.55|2106.05|2107.65|2106.15|2106.4|2104.9|0
1646012420000|2022-02-28 01:40:20|2107.67|2106.17|2108.11|2106.61|2108.12|2106.62|2107.65|2106.15|0
1646012430000|2022-02-28 01:40:30|2108.24|2106.74|2107.78|2106.28|2108.24|2106.74|2107.65|2106.15|0
1646012440000|2022-02-28 01:40:40|2107.66|2106.16|2106.5|2105|2107.66|2106.16|2106.39|2104.89|0
1646012450000|2022-02-28 01:40:50|2106.49|2104.99|2106.62|2105.12|2106.72|2105.22|2106.03|2104.53|0
1646012460000|2022-02-28 01:41:00|2106.7|2105.2|2106.95|2105.45|2107.09|2105.59|2106.7|2105.2|0
1646012470000|2022-02-28 01:41:10|2106.84|2105.34|2106.95|2105.45|2106.95|2105.45|2106.39|2104.89|0
1646012490000|2022-02-28 01:41:30|2106.85|2105.35|2106.03|2104.53|2106.85|2105.35|2106.03|2104.53|0
1646012500000|2022-02-28 01:41:40|2105.99|2104.49|2106.03|2104.53|2106.26|2104.76|2105.93|2104.43|0
1646012510000|2022-02-28 01:41:50|2106.07|2104.57|2106.72|2105.22|2106.72|2105.22|2106.07|2104.57|0
1646012520000|2022-02-28 01:42:00|2106.68|2105.18|2106.95|2105.45|2106.95|2105.45|2105.93|2104.43|0
1646012530000|2022-02-28 01:42:10|2107.08|2105.58|2107.19|2105.69|2107.19|2105.69|2107.08|2105.58|0
1646012540000|2022-02-28 01:42:20|2107.11|2105.61|2107.19|2105.69|2107.19|2105.69|2106.96|2105.46|0
1646012550000|2022-02-28 01:42:30|2107.15|2105.65|2107.65|2106.15|2107.65|2106.15|2106.96|2105.46|0
1646012560000|2022-02-28 01:42:40|2107.61|2106.11|2108.24|2106.74|2108.24|2106.74|2107.32|2105.82|0
1646012570000|2022-02-28 01:42:50|2108.28|2106.78|2107.88|2106.38|2108.34|2106.84|2107.88|2106.38|0
1646012580000|2022-02-28 01:43:00|2107.84|2106.34|2107.88|2106.38|2107.88|2106.38|2107.78|2106.28|0
1646012590000|2022-02-28 01:43:10|2107.92|2106.42|2108.58|2107.08|2108.94|2107.44|2107.92|2106.42|0
1646012600000|2022-02-28 01:43:20|2108.57|2107.07|2109.04|2107.54|2109.04|2107.54|2108.47|2106.97|0
1646012610000|2022-02-28 01:43:30|2109|2107.5|2108.94|2107.44|2109.17|2107.67|2108.81|2107.31|0
1646012620000|2022-02-28 01:43:40|2108.9|2107.4|2109.17|2107.67|2109.17|2107.67|2108.81|2107.31|0
1646012630000|2022-02-28 01:43:50|2109.13|2107.63|2109.04|2107.54|2109.17|2107.67|2108.81|2107.31|0
1646012640000|2022-02-28 01:44:00|2109.08|2107.58|2109.97|2108.47|2109.97|2108.47|2109.08|2107.58|0
1646012650000|2022-02-28 01:44:10|2109.96|2108.46|2109.96|2108.46|2109.96|2108.46|2109.96|2108.46|0
1646012660000|2022-02-28 01:44:20|2109.97|2108.47|2109.96|2108.46|2109.97|2108.47|2109.96|2108.46|0
1646012670000|2022-02-28 01:44:30|2109.81|2108.31|2109.63|2108.13|2109.96|2108.46|2109.5|2108|0
1646012680000|2022-02-28 01:44:40|2109.56|2108.06|2109.5|2108|2109.56|2108.06|2109.4|2107.9|0
1646012690000|2022-02-28 01:44:50|2109.35|2107.85|2108.98|2107.48|2109.35|2107.85|2108.94|2107.44|0
1646012700000|2022-02-28 01:45:00|2109.05|2107.55|2108.25|2106.75|2109.05|2107.55|2108.25|2106.75|0
1646012710000|2022-02-28 01:45:10|2108.18|2106.68|2108.12|2106.62|2108.18|2106.68|2107.65|2106.15|0
1646012720000|2022-02-28 01:45:20|2108.16|2106.66|2108.35|2106.85|2108.59|2107.09|2108.16|2106.66|0
1646012730000|2022-02-28 01:45:30|2108.27|2106.77|2108.12|2106.62|2108.27|2106.77|2108.12|2106.62|0
1646012740000|2022-02-28 01:45:40|2108.02|2106.52|2107.89|2106.39|2108.25|2106.75|2107.89|2106.39|0
1646012750000|2022-02-28 01:45:50|2107.93|2106.43|2108.35|2106.85|2108.49|2106.99|2107.93|2106.43|0
1646012760000|2022-02-28 01:46:00|2108.2|2106.7|2107.89|2106.39|2108.2|2106.7|2107.66|2106.16|0
1646012770000|2022-02-28 01:46:10|2107.56|2106.06|2106.26|2104.76|2107.56|2106.06|2105.7|2104.2|0
1646012780000|2022-02-28 01:46:20|2106.22|2104.72|2105.57|2104.07|2106.22|2104.72|2105.57|2104.07|0
1646012790000|2022-02-28 01:46:30|2105.53|2104.03|2106.49|2104.99|2106.95|2105.45|2105.23|2103.73|0
1646012800000|2022-02-28 01:46:40|2106.45|2104.95|2106.85|2105.35|2106.85|2105.35|2105.8|2104.3|0
1646012810000|2022-02-28 01:46:50|2106.74|2105.24|2106.62|2105.12|2106.85|2105.35|2106.16|2104.66|0
1646012820000|2022-02-28 01:47:00|2106.54|2105.04|2106.49|2104.99|2106.62|2105.12|2106.25|2104.75|0
1646012830000|2022-02-28 01:47:10|2106.56|2105.06|2106.95|2105.45|2106.95|2105.45|2106.56|2105.06|0
1646012840000|2022-02-28 01:47:20|2106.96|2105.46|2108.47|2106.97|2108.57|2107.07|2106.96|2105.46|0
1646012850000|2022-02-28 01:47:30|2108.28|2106.78|2108.24|2106.74|2108.28|2106.78|2107.65|2106.15|0
1646012860000|2022-02-28 01:47:40|2108.16|2106.66|2107.41|2105.91|2108.16|2106.66|2107.41|2105.91|0
1646012870000|2022-02-28 01:47:50|2107.38|2105.88|2108.24|2106.74|2108.34|2106.84|2107.18|2105.68|0
1646012880000|2022-02-28 01:48:00|2108.31|2106.81|2109.39|2107.89|2109.39|2107.89|2108.31|2106.81|0
1646012890000|2022-02-28 01:48:10|2109.43|2107.93|2109.49|2107.99|2109.72|2108.22|2109.26|2107.76|0
1646012900000|2022-02-28 01:48:20|2109.39|2107.89|2109.85|2108.35|2109.85|2108.35|2109.26|2107.76|0
1646012910000|2022-02-28 01:48:30|2109.81|2108.31|2108.93|2107.43|2109.81|2108.31|2108.93|2107.43|0
1646012920000|2022-02-28 01:48:40|2109.16|2107.66|2108.59|2107.09|2109.18|2107.68|2108.36|2106.86|0
1646012930000|2022-02-28 01:48:50|2108.58|2107.08|2108.36|2106.86|2108.58|2107.08|2108.35|2106.85|0
1646012940000|2022-02-28 01:49:00|2108.32|2106.82|2108.13|2106.63|2108.32|2106.82|2108.02|2106.52|0
1646012960000|2022-02-28 01:49:20|2108.17|2106.67|2108.82|2107.32|2108.82|2107.32|2108.13|2106.63|0
1646012970000|2022-02-28 01:49:30|2108.86|2107.36|2109.06|2107.56|2109.29|2107.79|2108.86|2107.36|0
1646012980000|2022-02-28 01:49:40|2109.1|2107.6|2109.66|2108.16|2110.12|2108.62|2109.1|2107.6|0
1646012990000|2022-02-28 01:49:50|2109.65|2108.15|2109.06|2107.56|2109.65|2108.15|2109.06|2107.56|0
1646013000000|2022-02-28 01:50:00|2109.1|2107.6|2109.06|2107.56|2109.66|2108.16|2109.06|2107.56|0
1646013010000|2022-02-28 01:50:10|2109.19|2107.69|2109.66|2108.16|2109.66|2108.16|2109.19|2107.69|0
1646013020000|2022-02-28 01:50:20|2109.53|2108.03|2109.43|2107.93|2110.22|2108.72|2109.43|2107.93|0
1646013030000|2022-02-28 01:50:30|2109.2|2107.7|2109.2|2107.7|2109.3|2107.8|2109.2|2107.7|0
1646013040000|2022-02-28 01:50:40|2108.97|2107.47|2108.6|2107.1|2108.97|2107.47|2108.14|2106.64|0
1646013050000|2022-02-28 01:50:50|2108.14|2106.64|2108.14|2106.64|2108.6|2107.1|2108.04|2106.54|0
1646013060000|2022-02-28 01:51:00|2108.15|2106.65|2108.8|2107.3|2109.07|2107.57|2108.15|2106.65|0
1646013070000|2022-02-28 01:51:10|2108.74|2107.24|2108.62|2107.12|2108.84|2107.34|2108.05|2106.55|0
1646013080000|2022-02-28 01:51:20|2108.58|2107.08|2108.61|2107.11|2108.75|2107.25|2108.51|2107.01|0
1646013090000|2022-02-28 01:51:30|2108.65|2107.15|2108.51|2107.01|2108.74|2107.24|2108.51|2107.01|0
1646013100000|2022-02-28 01:51:40|2108.61|2107.11|2109.44|2107.94|2109.67|2108.17|2108.61|2107.11|0
1646013110000|2022-02-28 01:51:50|2109.48|2107.98|2108.98|2107.48|2109.67|2108.17|2108.85|2107.35|0
1646013120000|2022-02-28 01:52:00|2108.9|2107.4|2107.46|2105.96|2108.9|2107.4|2107.23|2105.73|0
1646013130000|2022-02-28 01:52:10|2107.5|2106|2107.69|2106.19|2107.82|2106.32|2107.13|2105.63|0
1646013140000|2022-02-28 01:52:20|2107.65|2106.15|2107.59|2106.09|2108.62|2107.12|2107.59|2106.09|0
1646013150000|2022-02-28 01:52:30|2107.4|2105.9|2105.97|2104.47|2107.4|2105.9|2105.74|2104.24|0
1646013160000|2022-02-28 01:52:40|2105.98|2104.48|2106.08|2104.58|2106.44|2104.94|2105.98|2104.48|0
1646013170000|2022-02-28 01:52:50|2106.07|2104.57|2104.68|2103.18|2106.08|2104.58|2104.68|2103.18|0
1646013180000|2022-02-28 01:53:00|2104.64|2103.14|2104.67|2103.17|2105.04|2103.54|2104.21|2102.71|0
1646013200000|2022-02-28 01:53:20|2104.78|2103.28|2104.8|2103.3|2105.03|2103.53|2104.57|2103.07|0
1646013210000|2022-02-28 01:53:30|2104.84|2103.34|2104.58|2103.08|2105.04|2103.54|2104.57|2103.07|0
1646013220000|2022-02-28 01:53:40|2104.54|2103.04|2103.98|2102.48|2104.54|2103.04|2103.98|2102.48|0
1646013230000|2022-02-28 01:53:50|2104.02|2102.52|2102.73|2101.23|2104.34|2102.84|2102.73|2101.23|0
1646013240000|2022-02-28 01:54:00|2102.84|2101.34|2102.57|2101.07|2103.29|2101.79|2102.36|2100.86|0
1646013250000|2022-02-28 01:54:10|2102.72|2101.22|2101.42|2099.92|2103.18|2101.68|2101.18|2099.68|0
1646013260000|2022-02-28 01:54:20|2101.38|2099.88|2101.65|2100.15|2101.65|2100.15|2101.31|2099.81|0
1646013270000|2022-02-28 01:54:30|2101.64|2100.14|2101.78|2100.28|2101.78|2100.28|2101.18|2099.68|0
1646013280000|2022-02-28 01:54:40|2102.34|2100.84|2102.8|2101.3|2102.8|2101.3|2102.34|2100.84|0
1646013290000|2022-02-28 01:54:50|2102.65|2101.15|2102.57|2101.07|2102.65|2101.15|2102.34|2100.84|0
1646013300000|2022-02-28 01:55:00|2102.56|2101.06|2102.11|2100.61|2102.56|2101.06|2101.64|2100.14|0
1646013310000|2022-02-28 01:55:10|2102.15|2100.65|2101.77|2100.27|2102.57|2101.07|2101.54|2100.04|0
1646013320000|2022-02-28 01:55:20|2101.73|2100.23|2101.87|2100.37|2102.33|2100.83|2101.64|2100.14|0
1646013330000|2022-02-28 01:55:30|2101.91|2100.41|2102.11|2100.61|2102.11|2100.61|2101.64|2100.14|0
1646013340000|2022-02-28 01:55:40|2102.24|2100.74|2102.47|2100.97|2102.47|2100.97|2101.88|2100.38|0
1646013350000|2022-02-28 01:55:50|2102.51|2101.01|2102.57|2101.07|2102.57|2101.07|2102.51|2101.01|0
1646013360000|2022-02-28 01:56:00|2102.34|2100.84|2102.11|2100.61|2102.34|2100.84|2101.54|2100.04|0
1646013370000|2022-02-28 01:56:10|2102.15|2100.65|2101.78|2100.28|2102.24|2100.74|2101.78|2100.28|0
1646013380000|2022-02-28 01:56:20|2101.81|2100.31|2102.34|2100.84|2102.34|2100.84|2101.81|2100.31|0
1646013390000|2022-02-28 01:56:30|2102.38|2100.88|2102.12|2100.62|2102.58|2101.08|2101.88|2100.38|0
1646013400000|2022-02-28 01:56:40|2102.11|2100.61|2100.04|2098.54|2102.25|2100.75|2099.71|2098.21|0
1646013410000|2022-02-28 01:56:50|2100|2098.5|2099.89|2098.39|2100|2098.5|2099.3|2097.8|0
1646013420000|2022-02-28 01:57:00|2100|2098.5|2100.58|2099.08|2100.58|2099.08|2099.89|2098.39|0
1646013430000|2022-02-28 01:57:10|2100.62|2099.12|2101.05|2099.55|2101.61|2100.11|2100.62|2099.12|0
1646013440000|2022-02-28 01:57:20|2101.12|2099.62|2101.28|2099.78|2101.28|2099.78|2100.81|2099.31|0
1646013450000|2022-02-28 01:57:30|2101.27|2099.77|2100.93|2099.43|2101.27|2099.77|2100.68|2099.18|0
1646013460000|2022-02-28 01:57:40|2101.14|2099.64|2099.99|2098.49|2101.15|2099.65|2099.99|2098.49|0
1646013470000|2022-02-28 01:57:50|2099.84|2098.34|2099.3|2097.8|2099.84|2098.34|2099.19|2097.69|0
1646013480000|2022-02-28 01:58:00|2099.29|2097.79|2098.83|2097.33|2099.29|2097.79|2098.73|2097.23|0
1646013490000|2022-02-28 01:58:10|2098.53|2097.03|2097.9|2096.4|2098.6|2097.1|2097.57|2096.07|0
1646013500000|2022-02-28 01:58:20|2097.91|2096.41|2097.81|2096.31|2098.27|2096.77|2097.58|2096.08|0
1646013510000|2022-02-28 01:58:30|2097.73|2096.23|2094.33|2092.83|2097.73|2096.23|2094.33|2092.83|0
1646013520000|2022-02-28 01:58:40|2094.18|2092.68|2093.36|2091.86|2094.41|2092.91|2092.56|2091.06|0
1646013530000|2022-02-28 01:58:50|2093.61|2092.11|2093.37|2091.87|2094.07|2092.57|2093.24|2091.74|0
1646013540000|2022-02-28 01:59:00|2093.38|2091.88|2093.01|2091.51|2093.38|2091.88|2092.77|2091.27|0
1646013550000|2022-02-28 01:59:10|2093.14|2091.64|2093.47|2091.97|2093.47|2091.97|2093.14|2091.64|0
1646013560000|2022-02-28 01:59:20|2093.93|2092.43|2092.55|2091.05|2093.93|2092.43|2092.55|2091.05|0
1646013570000|2022-02-28 01:59:30|2092.51|2091.01|2093.24|2091.74|2093.24|2091.74|2091.85|2090.35|0
1646013580000|2022-02-28 01:59:40|2093.28|2091.78|2092.41|2090.91|2093.34|2091.84|2092.18|2090.68|0
1646013590000|2022-02-28 01:59:50|2092.42|2090.92|2091.23|2089.73|2092.42|2090.92|2091.16|2089.66|0
1646013600000|2022-02-28 02:00:00|2091.39|2089.89|2091.72|2090.22|2092.18|2090.68|2091.39|2089.89|0
1646013610000|2022-02-28 02:00:10|2091.68|2090.18|2093.28|2091.78|2093.28|2091.78|2091.62|2090.12|0
1646013620000|2022-02-28 02:00:20|2093.34|2091.84|2093.1|2091.6|2093.47|2091.97|2092.77|2091.27|0
1646013630000|2022-02-28 02:00:30|2093.06|2091.56|2092.87|2091.37|2093.1|2091.6|2092.87|2091.37|0
1646013640000|2022-02-28 02:00:40|2092.99|2091.49|2093.33|2091.83|2093.34|2091.84|2092.99|2091.49|0
1646013650000|2022-02-28 02:00:50|2093.34|2091.84|2093.34|2091.84|2093.8|2092.3|2093.23|2091.73|0
1646013660000|2022-02-28 02:01:00|2093.38|2091.88|2092.88|2091.38|2093.48|2091.98|2092.88|2091.38|0
1646013670000|2022-02-28 02:01:10|2092.92|2091.42|2093.01|2091.51|2093.01|2091.51|2092.92|2091.42|0
1646013680000|2022-02-28 02:01:20|2093.02|2091.52|2092.65|2091.15|2093.47|2091.97|2092.65|2091.15|0
1646013690000|2022-02-28 02:01:30|2092.69|2091.19|2093.35|2091.85|2093.35|2091.85|2092.65|2091.15|0
1646013700000|2022-02-28 02:01:40|2093.42|2091.92|2093.81|2092.31|2094.27|2092.77|2093.42|2091.92|0
1646013710000|2022-02-28 02:01:50|2093.85|2092.35|2093.58|2092.08|2093.94|2092.44|2093.58|2092.08|0
1646013720000|2022-02-28 02:02:00|2093.42|2091.92|2093.12|2091.62|2093.42|2091.92|2093.12|2091.62|0
1646013730000|2022-02-28 02:02:10|2093.13|2091.63|2093.71|2092.21|2093.95|2092.45|2093.13|2091.63|0
1646013740000|2022-02-28 02:02:20|2093.68|2092.18|2093.12|2091.62|2093.68|2092.18|2093.11|2091.61|0
1646013750000|2022-02-28 02:02:30|2093.11|2091.61|2093.58|2092.08|2093.58|2092.08|2093.11|2091.61|0
1646013760000|2022-02-28 02:02:40|2093.54|2092.04|2093.02|2091.52|2093.54|2092.04|2092.88|2091.38|0
1646013770000|2022-02-28 02:02:50|2092.89|2091.39|2092.56|2091.06|2092.89|2091.39|2092.42|2090.92|0
1646013780000|2022-02-28 02:03:00|2092.6|2091.1|2092.43|2090.93|2092.66|2091.16|2092.1|2090.6|0
1646013790000|2022-02-28 02:03:10|2092.33|2090.83|2092.19|2090.69|2092.43|2090.93|2092.19|2090.69|0
1646013800000|2022-02-28 02:03:20|2091.96|2090.46|2092.19|2090.69|2092.33|2090.83|2091.5|2090|0
1646013810000|2022-02-28 02:03:30|2092.2|2090.7|2093.35|2091.85|2093.35|2091.85|2092.2|2090.7|0
1646013820000|2022-02-28 02:03:40|2093.32|2091.82|2093.11|2091.61|2093.35|2091.85|2093.01|2091.51|0
1646013830000|2022-02-28 02:03:50|2093.12|2091.62|2093.58|2092.08|2093.58|2092.08|2093.12|2091.62|0
1646013840000|2022-02-28 02:04:00|2093.54|2092.04|2094.04|2092.54|2094.04|2092.54|2093.48|2091.98|0
1646013850000|2022-02-28 02:04:10|2093.94|2092.44|2093.81|2092.31|2093.94|2092.44|2093.58|2092.08|0
1646013860000|2022-02-28 02:04:20|2093.77|2092.27|2094.27|2092.77|2094.4|2092.9|2093.7|2092.2|0
1646013870000|2022-02-28 02:04:30|2094.31|2092.81|2094.5|2093|2094.5|2093|2093.94|2092.44|0
1646013880000|2022-02-28 02:04:40|2094.47|2092.97|2094.04|2092.54|2094.47|2092.97|2094.04|2092.54|0
1646013890000|2022-02-28 02:04:50|2093.94|2092.44|2093.58|2092.08|2093.94|2092.44|2093.58|2092.08|0
1646013900000|2022-02-28 02:05:00|2093.54|2092.04|2094.04|2092.54|2094.4|2092.9|2093.48|2091.98|0
1646013910000|2022-02-28 02:05:10|2094.07|2092.57|2094.27|2092.77|2094.27|2092.77|2094.07|2092.57|0
1646013920000|2022-02-28 02:05:20|2094.23|2092.73|2093.75|2092.25|2094.23|2092.73|2093.7|2092.2|0
1646013930000|2022-02-28 02:05:30|2093.81|2092.31|2093.81|2092.31|2093.95|2092.45|2093.72|2092.22|0
1646013940000|2022-02-28 02:05:40|2093.77|2092.27|2094.18|2092.68|2094.18|2092.68|2093.58|2092.08|0
1646013950000|2022-02-28 02:05:50|2094.14|2092.64|2094.05|2092.55|2094.14|2092.64|2093.59|2092.09|0
1646013960000|2022-02-28 02:06:00|2094.28|2092.78|2094.18|2092.68|2094.28|2092.78|2094.05|2092.55|0
1646013970000|2022-02-28 02:06:10|2094.22|2092.72|2094.51|2093.01|2094.51|2093.01|2094.22|2092.72|0
1646013980000|2022-02-28 02:06:20|2094.64|2093.14|2095.2|2093.7|2095.2|2093.7|2094.64|2093.14|0
1646013990000|2022-02-28 02:06:30|2095.16|2093.66|2094.98|2093.48|2095.16|2093.66|2094.97|2093.47|0
1646014000000|2022-02-28 02:06:40|2094.94|2093.44|2094.88|2093.38|2094.94|2093.44|2094.88|2093.38|0
1646014010000|2022-02-28 02:06:50|2094.98|2093.48|2095.21|2093.71|2095.34|2093.84|2094.98|2093.48|0
1646014020000|2022-02-28 02:07:00|2095.17|2093.67|2094.51|2093.01|2095.17|2093.67|2094.51|2093.01|0
1646014030000|2022-02-28 02:07:10|2094.82|2093.32|2095.2|2093.7|2095.43|2093.93|2094.82|2093.32|0
1646014040000|2022-02-28 02:07:20|2094.64|2093.14|2094.97|2093.47|2094.97|2093.47|2094.51|2093.01|0
1646014050000|2022-02-28 02:07:30|2095.01|2093.51|2095.33|2093.83|2095.43|2093.93|2095.01|2093.51|0
1646014060000|2022-02-28 02:07:40|2095.22|2093.72|2096.13|2094.63|2096.26|2094.76|2094.96|2093.46|0
1646014070000|2022-02-28 02:07:50|2096.17|2094.67|2096.37|2094.87|2096.37|2094.87|2095.9|2094.4|0
1646014080000|2022-02-28 02:08:00|2096.44|2094.94|2097.28|2095.78|2097.28|2095.78|2095.9|2094.4|0
1646014090000|2022-02-28 02:08:10|2097.32|2095.82|2097.97|2096.47|2098.2|2096.7|2097.32|2095.82|0
1646014100000|2022-02-28 02:08:20|2097.93|2096.43|2097.51|2096.01|2097.97|2096.47|2097.51|2096.01|0
1646014110000|2022-02-28 02:08:30|2097.55|2096.05|2097.27|2095.77|2097.64|2096.14|2097.05|2095.55|0
1646014120000|2022-02-28 02:08:40|2097.26|2095.76|2096.57|2095.07|2097.39|2095.89|2096.57|2095.07|0
1646014130000|2022-02-28 02:08:50|2096.24|2094.74|2096.7|2095.2|2096.7|2095.2|2096.11|2094.61|0
1646014140000|2022-02-28 02:09:00|2096.74|2095.24|2096.81|2095.31|2096.81|2095.31|2096.74|2095.24|0
1646014150000|2022-02-28 02:09:10|2096.8|2095.3|2097.49|2095.99|2097.49|2095.99|2096.8|2095.3|0
1646014160000|2022-02-28 02:09:20|2097.65|2096.15|2098.65|2097.15|2098.88|2097.38|2097.65|2096.15|0
1646014170000|2022-02-28 02:09:30|2098.57|2097.07|2098.78|2097.28|2098.78|2097.28|2098.41|2096.91|0
1646014180000|2022-02-28 02:09:40|2098.82|2097.32|2099.01|2097.51|2099.34|2097.84|2098.82|2097.32|0
1646014190000|2022-02-28 02:09:50|2099.04|2097.54|2098.64|2097.14|2099.11|2097.61|2098.18|2096.68|0
1646014200000|2022-02-28 02:10:00|2098.72|2097.22|2099.1|2097.6|2099.34|2097.84|2098.72|2097.22|0
1646014210000|2022-02-28 02:10:10|2098.95|2097.45|2099|2097.5|2099.46|2097.96|2098.64|2097.14|0
1646014220000|2022-02-28 02:10:20|2099.01|2097.51|2099.1|2097.6|2099.34|2097.84|2099|2097.5|0
1646014230000|2022-02-28 02:10:30|2099.23|2097.73|2099.23|2097.73|2099.33|2097.83|2099.23|2097.73|0
1646014240000|2022-02-28 02:10:40|2099.27|2097.77|2098.53|2097.03|2099.33|2097.83|2098.4|2096.9|0
1646014250000|2022-02-28 02:10:50|2098.57|2097.07|2098.17|2096.67|2098.63|2097.13|2097.84|2096.34|0
1646014260000|2022-02-28 02:11:00|2098.13|2096.63|2098.07|2096.57|2098.17|2096.67|2097.94|2096.44|0
1646014270000|2022-02-28 02:11:10|2098.11|2096.61|2098.4|2096.9|2098.4|2096.9|2098.11|2096.61|0
1646014280000|2022-02-28 02:11:20|2098.44|2096.94|2098.17|2096.67|2098.63|2097.13|2098.07|2096.57|0
1646014290000|2022-02-28 02:11:30|2098.02|2096.52|2097.48|2095.98|2098.02|2096.52|2097.48|2095.98|0
1646014300000|2022-02-28 02:11:40|2097.37|2095.87|2097.15|2095.65|2097.37|2095.87|2097.02|2095.52|0
1646014310000|2022-02-28 02:11:50|2097.19|2095.69|2095.88|2094.38|2097.25|2095.75|2095.88|2094.38|0
1646014320000|2022-02-28 02:12:00|2095.63|2094.13|2095.63|2094.13|2095.64|2094.14|2095.4|2093.9|0
1646014330000|2022-02-28 02:12:10|2095.52|2094.02|2094.9|2093.4|2095.52|2094.02|2094.9|2093.4|0
1646014340000|2022-02-28 02:12:20|2094.84|2093.34|2094.7|2093.2|2094.94|2093.44|2094.6|2093.1|0
1646014350000|2022-02-28 02:12:30|2094.74|2093.24|2095.41|2093.91|2095.41|2093.91|2094.74|2093.24|0
1646014360000|2022-02-28 02:12:40|2095.64|2094.14|2095.41|2093.91|2095.77|2094.27|2095.31|2093.81|0
1646014370000|2022-02-28 02:12:50|2095.45|2093.95|2095.41|2093.91|2095.54|2094.04|2095.18|2093.68|0
1646014380000|2022-02-28 02:13:00|2095.45|2093.95|2095.78|2094.28|2095.78|2094.28|2095.45|2093.95|0
1646014390000|2022-02-28 02:13:10|2095.74|2094.24|2095.41|2093.91|2095.74|2094.24|2095.41|2093.91|0
1646014400000|2022-02-28 02:13:20|2095.38|2093.88|2095.31|2093.81|2095.38|2093.88|2095.07|2093.57|0
1646014410000|2022-02-28 02:13:30|2095.35|2093.85|2095.54|2094.04|2095.54|2094.04|2095.18|2093.68|0
1646014420000|2022-02-28 02:13:40|2095.41|2093.91|2095.41|2093.91|2095.41|2093.91|2095.41|2093.91|0
1646014430000|2022-02-28 02:13:50|2095.37|2093.87|2095.87|2094.37|2095.87|2094.37|2095.31|2093.81|0
1646014440000|2022-02-28 02:14:00|2095.91|2094.41|2096.33|2094.83|2096.33|2094.83|2095.91|2094.41|0
1646014450000|2022-02-28 02:14:10|2096.37|2094.87|2096.33|2094.83|2096.57|2095.07|2096.1|2094.6|0
1646014460000|2022-02-28 02:14:20|2096.37|2094.87|2095.87|2094.37|2096.57|2095.07|2095.87|2094.37|0
1646014470000|2022-02-28 02:14:30|2095.64|2094.14|2095.64|2094.14|2095.77|2094.27|2095.63|2094.13|0
1646014480000|2022-02-28 02:14:40|2095.68|2094.18|2096.1|2094.6|2096.34|2094.84|2095.68|2094.18|0
1646014490000|2022-02-28 02:14:50|2096.14|2094.64|2096.56|2095.06|2096.56|2095.06|2096|2094.5|0
1646014500000|2022-02-28 02:15:00|2096.69|2095.19|2096.79|2095.29|2096.79|2095.29|2096.69|2095.19|0
1646014510000|2022-02-28 02:15:10|2096.78|2095.28|2097.02|2095.52|2097.02|2095.52|2096.32|2094.82|0
1646014530000|2022-02-28 02:15:30|2096.87|2095.37|2096.68|2095.18|2096.87|2095.37|2096.45|2094.95|0
1646014540000|2022-02-28 02:15:40|2096.65|2095.15|2096.32|2094.82|2096.69|2095.19|2096.32|2094.82|0
1646014550000|2022-02-28 02:15:50|2096.22|2094.72|2096.55|2095.05|2096.55|2095.05|2096.22|2094.72|0
1646014560000|2022-02-28 02:16:00|2096.51|2095.01|2095.85|2094.35|2096.55|2095.05|2095.85|2094.35|0
1646014570000|2022-02-28 02:16:10|2095.81|2094.31|2096.09|2094.59|2096.09|2094.59|2095.75|2094.25|0
1646014580000|2022-02-28 02:16:20|2096.08|2094.58|2096.55|2095.05|2096.55|2095.05|2096.08|2094.58|0
1646014590000|2022-02-28 02:16:30|2096.59|2095.09|2096.32|2094.82|2096.68|2095.18|2096.32|2094.82|0
1646014600000|2022-02-28 02:16:40|2096.36|2094.86|2096.32|2094.82|2096.68|2095.18|2096.32|2094.82|0
1646014610000|2022-02-28 02:16:50|2096.22|2094.72|2096.22|2094.72|2096.22|2094.72|2096.08|2094.58|0
1646014620000|2022-02-28 02:17:00|2096.21|2094.71|2096.02|2094.52|2096.21|2094.71|2095.98|2094.48|0
1646014630000|2022-02-28 02:17:10|2096.08|2094.58|2096.55|2095.05|2096.55|2095.05|2095.85|2094.35|0
1646014640000|2022-02-28 02:17:20|2096.47|2094.97|2096.32|2094.82|2096.47|2094.97|2096.32|2094.82|0
1646014650000|2022-02-28 02:17:30|2096.36|2094.86|2096.55|2095.05|2096.55|2095.05|2096.32|2094.82|0
1646014660000|2022-02-28 02:17:40|2096.56|2095.06|2094.92|2093.42|2096.79|2095.29|2094.92|2093.42|0
1646014670000|2022-02-28 02:17:50|2094.96|2093.46|2094.69|2093.19|2095.05|2093.55|2094.69|2093.19|0
1646014680000|2022-02-28 02:18:00|2094.57|2093.07|2094.12|2092.62|2094.57|2093.07|2093.66|2092.16|0
1646014690000|2022-02-28 02:18:10|2094.16|2092.66|2094.83|2093.33|2094.83|2093.33|2094.16|2092.66|0
1646014700000|2022-02-28 02:18:20|2094.82|2093.32|2094.92|2093.42|2094.92|2093.42|2094.82|2093.32|0
1646014710000|2022-02-28 02:18:30|2094.96|2093.46|2095.39|2093.89|2095.39|2093.89|2094.96|2093.46|0
1646014720000|2022-02-28 02:18:40|2095.38|2093.88|2095.75|2094.25|2095.75|2094.25|2095.29|2093.79|0
1646014730000|2022-02-28 02:18:50|2095.63|2094.13|2093.78|2092.28|2095.63|2094.13|2093.78|2092.28|0
1646014740000|2022-02-28 02:19:00|2093.53|2092.03|2094.23|2092.73|2094.46|2092.96|2093.53|2092.03|0
1646014750000|2022-02-28 02:19:10|2094.46|2092.96|2094.46|2092.96|2094.59|2093.09|2094.46|2092.96|0
1646014760000|2022-02-28 02:19:20|2094.42|2092.92|2094.82|2093.32|2094.82|2093.32|2094.23|2092.73|0
1646014770000|2022-02-28 02:19:30|2094.9|2093.4|2094.83|2093.33|2095.39|2093.89|2094.7|2093.2|0
1646014780000|2022-02-28 02:19:40|2094.94|2093.44|2094.7|2093.2|2095.16|2093.66|2094.46|2092.96|0
1646014790000|2022-02-28 02:19:50|2094.74|2093.24|2095.29|2093.79|2095.29|2093.79|2094.7|2093.2|0
1646014800000|2022-02-28 02:20:00|2095.1|2093.6|2094.24|2092.74|2095.1|2093.6|2094.24|2092.74|0
1646014810000|2022-02-28 02:20:10|2094.35|2092.85|2094.6|2093.1|2094.83|2093.33|2094.35|2092.85|0
1646014820000|2022-02-28 02:20:20|2094.52|2093.02|2094.48|2092.98|2094.7|2093.2|2094.37|2092.87|0
1646014830000|2022-02-28 02:20:30|2094.38|2092.88|2094.61|2093.11|2094.61|2093.11|2094.38|2092.88|0
1646014850000|2022-02-28 02:20:50|2094.57|2093.07|2093.69|2092.19|2094.57|2093.07|2093.56|2092.06|0
1646014860000|2022-02-28 02:21:00|2093.73|2092.23|2094.02|2092.52|2094.15|2092.65|2093.73|2092.23|0
1646014870000|2022-02-28 02:21:10|2094.06|2092.56|2093.92|2092.42|2094.15|2092.65|2093.56|2092.06|0
1646014890000|2022-02-28 02:21:30|2093.84|2092.34|2093.46|2091.96|2093.84|2092.34|2093.46|2091.96|0
1646014900000|2022-02-28 02:21:40|2093.53|2092.03|2093.22|2091.72|2093.69|2092.19|2093.22|2091.72|0
1646014910000|2022-02-28 02:21:50|2093.26|2091.76|2093.32|2091.82|2093.56|2092.06|2093.22|2091.72|0
1646014920000|2022-02-28 02:22:00|2093.36|2091.86|2093.7|2092.2|2093.8|2092.3|2093.23|2091.73|0
1646014930000|2022-02-28 02:22:10|2093.62|2092.12|2093.56|2092.06|2093.62|2092.12|2093.23|2091.73|0
1646014940000|2022-02-28 02:22:20|2093.45|2091.95|2093.7|2092.2|2093.7|2092.2|2093.23|2091.73|0
1646014950000|2022-02-28 02:22:30|2093.8|2092.3|2093.76|2092.26|2093.8|2092.3|2093.23|2091.73|0
1646014960000|2022-02-28 02:22:40|2093.75|2092.25|2094.08|2092.58|2094.08|2092.58|2093.62|2092.12|0
1646014970000|2022-02-28 02:22:50|2094.01|2092.51|2093.63|2092.13|2094.01|2092.51|2093.62|2092.12|0
1646014980000|2022-02-28 02:23:00|2093.62|2092.12|2093.63|2092.13|2093.63|2092.13|2093.62|2092.12|0
1646014990000|2022-02-28 02:23:10|2093.62|2092.12|2093.29|2091.79|2093.62|2092.12|2093.16|2091.66|0
1646015010000|2022-02-28 02:23:30|2093.22|2091.72|2093.06|2091.56|2093.29|2091.79|2093.06|2091.56|0
1646015020000|2022-02-28 02:23:40|2093.07|2091.57|2093.06|2091.56|2093.3|2091.8|2093.06|2091.56|0
1646015030000|2022-02-28 02:23:50|2093.18|2091.68|2092.7|2091.2|2093.39|2091.89|2092.69|2091.19|0
1646015040000|2022-02-28 02:24:00|2092.66|2091.16|2093.29|2091.79|2093.29|2091.79|2092.59|2091.09|0
1646015050000|2022-02-28 02:24:10|2093.52|2092.02|2093.86|2092.36|2093.99|2092.49|2093.39|2091.89|0
1646015060000|2022-02-28 02:24:20|2093.89|2092.39|2093.76|2092.26|2094.09|2092.59|2093.76|2092.26|0
1646015070000|2022-02-28 02:24:30|2093.72|2092.22|2094.91|2093.41|2095.14|2093.64|2093.63|2092.13|0
1646015080000|2022-02-28 02:24:40|2094.84|2093.34|2094.32|2092.82|2094.84|2093.34|2094.32|2092.82|0
1646015090000|2022-02-28 02:24:50|2094.28|2092.78|2094.22|2092.72|2094.28|2092.78|2094.22|2092.72|0
1646015100000|2022-02-28 02:25:00|2094.21|2092.71|2092.93|2091.43|2094.21|2092.71|2092.93|2091.43|0
1646015110000|2022-02-28 02:25:10|2092.89|2091.39|2091.92|2090.42|2092.89|2091.39|2091.91|2090.41|0
1646015120000|2022-02-28 02:25:20|2091.96|2090.46|2091.92|2090.42|2092.15|2090.65|2091.91|2090.41|0
1646015130000|2022-02-28 02:25:30|2091.95|2090.45|2092.01|2090.51|2092.02|2090.52|2091.95|2090.45|0
1646015140000|2022-02-28 02:25:40|2092.02|2090.52|2092.14|2090.64|2092.14|2090.64|2091.91|2090.41|0
1646015150000|2022-02-28 02:25:50|2092.1|2090.6|2092.24|2090.74|2092.38|2090.88|2092.01|2090.51|0
1646015160000|2022-02-28 02:26:00|2092.32|2090.82|2092.48|2090.98|2092.48|2090.98|2092.01|2090.51|0
1646015170000|2022-02-28 02:26:10|2092.47|2090.97|2092.37|2090.87|2092.48|2090.98|2092.37|2090.87|0
1646015180000|2022-02-28 02:26:20|2092.36|2090.86|2091.21|2089.71|2092.36|2090.86|2091.21|2089.71|0
1646015190000|2022-02-28 02:26:30|2091.29|2089.79|2091.78|2090.28|2091.91|2090.41|2091.29|2089.79|0
1646015200000|2022-02-28 02:26:40|2091.74|2090.24|2091.55|2090.05|2091.78|2090.28|2091.55|2090.05|0
1646015220000|2022-02-28 02:27:00|2091.44|2089.94|2091.32|2089.82|2091.44|2089.94|2091.22|2089.72|0
1646015230000|2022-02-28 02:27:10|2091.36|2089.86|2091.32|2089.82|2091.45|2089.95|2091.32|2089.82|0
1646015240000|2022-02-28 02:27:20|2091.36|2089.86|2091.49|2089.99|2091.78|2090.28|2091.36|2089.86|0
1646015250000|2022-02-28 02:27:30|2091.55|2090.05|2091.55|2090.05|2091.55|2090.05|2091.22|2089.72|0
1646015260000|2022-02-28 02:27:40|2091.68|2090.18|2092.02|2090.52|2092.02|2090.52|2091.68|2090.18|0
1646015270000|2022-02-28 02:27:50|2092.06|2090.56|2092.25|2090.75|2092.38|2090.88|2092.06|2090.56|0
1646015290000|2022-02-28 02:28:10|2092.02|2090.52|2092.02|2090.52|2092.02|2090.52|2091.92|2090.42|0
1646015320000|2022-02-28 02:28:40|2092|2090.5|2091.54|2090.04|2092|2090.5|2091.54|2090.04|0
1646015330000|2022-02-28 02:28:50|2091.55|2090.05|2091.31|2089.81|2091.55|2090.05|2091.21|2089.71|0
1646015340000|2022-02-28 02:29:00|2091.27|2089.77|2091.87|2090.37|2091.91|2090.41|2091.21|2089.71|0
1646015350000|2022-02-28 02:29:10|2091.78|2090.28|2092|2090.5|2092|2090.5|2091.78|2090.28|0
1646015360000|2022-02-28 02:29:20|2092.04|2090.54|2092.24|2090.74|2092.24|2090.74|2092.04|2090.54|0
1646015370000|2022-02-28 02:29:30|2092.35|2090.85|2092.14|2090.64|2092.7|2091.2|2092.14|2090.64|0
1646015380000|2022-02-28 02:29:40|2092.18|2090.68|2092|2090.5|2092.24|2090.74|2092|2090.5|0
1646015390000|2022-02-28 02:29:50|2092.04|2090.54|2092.13|2090.63|2092.13|2090.63|2092.04|2090.54|0
1646015400000|2022-02-28 02:30:00|2092.14|2090.64|2091.9|2090.4|2092.37|2090.87|2091.67|2090.17|0
1646015410000|2022-02-28 02:30:10|2091.98|2090.48|2091.67|2090.17|2092.13|2090.63|2091.67|2090.17|0
1646015420000|2022-02-28 02:30:20|2091.63|2090.13|2091.3|2089.8|2091.63|2090.13|2091.2|2089.7|0
1646015430000|2022-02-28 02:30:30|2091.43|2089.93|2091.34|2089.84|2091.43|2089.93|2091.3|2089.8|0
1646015440000|2022-02-28 02:30:40|2091.43|2089.93|2091.29|2089.79|2091.52|2090.02|2091.18|2089.68|0
1646015450000|2022-02-28 02:30:50|2091.19|2089.69|2091.52|2090.02|2091.65|2090.15|2091.18|2089.68|0
1646015460000|2022-02-28 02:31:00|2091.6|2090.1|2091.46|2089.96|2091.75|2090.25|2091.42|2089.92|0
1646015470000|2022-02-28 02:31:10|2091.52|2090.02|2091.02|2089.52|2091.52|2090.02|2090.92|2089.42|0
1646015480000|2022-02-28 02:31:20|2091.06|2089.56|2091.39|2089.89|2091.62|2090.12|2091.06|2089.56|0
1646015490000|2022-02-28 02:31:30|2091.43|2089.93|2091.49|2089.99|2091.49|2089.99|2091.43|2089.93|0
1646015500000|2022-02-28 02:31:40|2091.62|2090.12|2090.7|2089.2|2091.62|2090.12|2090.7|2089.2|0
1646015510000|2022-02-28 02:31:50|2090.62|2089.12|2090.34|2088.84|2090.62|2089.12|2090.23|2088.73|0
1646015520000|2022-02-28 02:32:00|2090.47|2088.97|2090.47|2088.97|2090.7|2089.2|2090.23|2088.73|0
1646015530000|2022-02-28 02:32:10|2090.34|2088.84|2090.56|2089.06|2090.7|2089.2|2090.1|2088.6|0
1646015540000|2022-02-28 02:32:20|2090.64|2089.14|2091.85|2090.35|2091.85|2090.35|2090.64|2089.14|0
1646015550000|2022-02-28 02:32:30|2091.81|2090.31|2091.62|2090.12|2091.85|2090.35|2091.62|2090.12|0
1646015570000|2022-02-28 02:32:50|2091.61|2090.11|2091.02|2089.52|2091.61|2090.11|2091.02|2089.52|0
1646015580000|2022-02-28 02:33:00|2090.98|2089.48|2091.02|2089.52|2091.02|2089.52|2090.92|2089.42|0
1646015590000|2022-02-28 02:33:10|2091.13|2089.63|2091.48|2089.98|2091.48|2089.98|2091.13|2089.63|0
1646015600000|2022-02-28 02:33:20|2091.52|2090.02|2091.61|2090.11|2091.61|2090.11|2091.52|2090.02|0
1646015610000|2022-02-28 02:33:30|2091.53|2090.03|2091.38|2089.88|2091.61|2090.11|2091.38|2089.88|0
1646015620000|2022-02-28 02:33:40|2091.46|2089.96|2091.61|2090.11|2091.61|2090.11|2091.46|2089.96|0
1646015630000|2022-02-28 02:33:50|2091.38|2089.88|2091.37|2089.87|2091.48|2089.98|2091.14|2089.64|0
1646015640000|2022-02-28 02:34:00|2091.41|2089.91|2091.37|2089.87|2091.47|2089.97|2091.14|2089.64|0
1646015650000|2022-02-28 02:34:10|2091.41|2089.91|2091.37|2089.87|2091.47|2089.97|2091.37|2089.87|0
1646015660000|2022-02-28 02:34:20|2091.41|2089.91|2091.47|2089.97|2091.47|2089.97|2091.41|2089.91|0
1646015670000|2022-02-28 02:34:30|2091.5|2090|2091.82|2090.32|2091.83|2090.33|2091.5|2090|0
1646015680000|2022-02-28 02:34:40|2091.59|2090.09|2090.66|2089.16|2091.59|2090.09|2090.66|2089.16|0
1646015690000|2022-02-28 02:34:50|2090.74|2089.24|2090.89|2089.39|2091|2089.5|2090.74|2089.24|0
1646015700000|2022-02-28 02:35:00|2090.82|2089.32|2090.35|2088.85|2090.9|2089.4|2090.31|2088.81|0
1646015710000|2022-02-28 02:35:10|2090.44|2088.94|2090.44|2088.94|2090.67|2089.17|2090.21|2088.71|0
1646015720000|2022-02-28 02:35:20|2090.52|2089.02|2090.77|2089.27|2090.77|2089.27|2090.52|2089.02|0
1646015730000|2022-02-28 02:35:30|2090.81|2089.31|2090.68|2089.18|2090.91|2089.41|2090.67|2089.17|0
1646015740000|2022-02-28 02:35:40|2090.67|2089.17|2090.67|2089.17|2090.68|2089.18|2090.44|2088.94|0
1646015750000|2022-02-28 02:35:50|2090.68|2089.18|2090.54|2089.04|2090.68|2089.18|2090.44|2088.94|0
1646015760000|2022-02-28 02:36:00|2090.58|2089.08|2090.54|2089.04|2090.68|2089.18|2090.54|2089.04|0
1646015770000|2022-02-28 02:36:10|2090.55|2089.05|2091.37|2089.87|2091.37|2089.87|2090.55|2089.05|0
1646015780000|2022-02-28 02:36:20|2091.41|2089.91|2091.83|2090.33|2091.83|2090.33|2091.41|2089.91|0
1646015790000|2022-02-28 02:36:30|2091.84|2090.34|2092.07|2090.57|2092.07|2090.57|2091.84|2090.34|0
1646015800000|2022-02-28 02:36:40|2091.99|2090.49|2091.84|2090.34|2092.07|2090.57|2091.71|2090.21|0
1646015810000|2022-02-28 02:36:50|2091.76|2090.26|2091.61|2090.11|2091.76|2090.26|2091.61|2090.11|0
1646015820000|2022-02-28 02:37:00|2091.38|2089.88|2091.84|2090.34|2091.84|2090.34|2091.38|2089.88|0
1646015830000|2022-02-28 02:37:10|2091.88|2090.38|2091.98|2090.48|2091.98|2090.48|2091.88|2090.38|0
1646015840000|2022-02-28 02:37:20|2092.07|2090.57|2091.84|2090.34|2092.08|2090.58|2091.71|2090.21|0
1646015850000|2022-02-28 02:37:30|2091.88|2090.38|2091.84|2090.34|2091.94|2090.44|2091.84|2090.34|0
1646015860000|2022-02-28 02:37:40|2091.94|2090.44|2092.31|2090.81|2092.31|2090.81|2091.94|2090.44|0
1646015870000|2022-02-28 02:37:50|2092.3|2090.8|2092.87|2091.37|2092.87|2091.37|2092.3|2090.8|0
1646015880000|2022-02-28 02:38:00|2092.41|2090.91|2092.63|2091.13|2092.77|2091.27|2092.41|2090.91|0
1646015890000|2022-02-28 02:38:10|2092.67|2091.17|2093.02|2091.52|2093.02|2091.52|2092.67|2091.17|0
1646015900000|2022-02-28 02:38:20|2092.79|2091.29|2093.25|2091.75|2093.25|2091.75|2092.79|2091.29|0
1646015910000|2022-02-28 02:38:30|2093.48|2091.98|2093.48|2091.98|2093.48|2091.98|2093.25|2091.75|0
1646015920000|2022-02-28 02:38:40|2093.49|2091.99|2093.59|2092.09|2093.72|2092.22|2093.48|2091.98|0
1646015930000|2022-02-28 02:38:50|2093.55|2092.05|2092.83|2091.33|2093.55|2092.05|2092.6|2091.1|0
1646015940000|2022-02-28 02:39:00|2092.96|2091.46|2092.84|2091.34|2092.97|2091.47|2092.73|2091.23|0
1646015950000|2022-02-28 02:39:10|2092.83|2091.33|2093.5|2092|2093.53|2092.03|2092.73|2091.23|0
1646015960000|2022-02-28 02:39:20|2093.43|2091.93|2092.6|2091.1|2093.43|2091.93|2092.5|2091|0
1646015970000|2022-02-28 02:39:30|2092.64|2091.14|2092.83|2091.33|2092.97|2091.47|2092.6|2091.1|0
1646015980000|2022-02-28 02:39:40|2092.87|2091.37|2092.73|2091.23|2092.96|2091.46|2092.73|2091.23|0
1646015990000|2022-02-28 02:39:50|2092.83|2091.33|2092.5|2091|2092.83|2091.33|2092.5|2091|0
1646016000000|2022-02-28 02:40:00|2092.54|2091.04|2092.37|2090.87|2092.6|2091.1|2092.27|2090.77|0
1646016010000|2022-02-28 02:40:10|2092.41|2090.91|2091.9|2090.4|2092.6|2091.1|2091.8|2090.3|0
1646016020000|2022-02-28 02:40:20|2091.8|2090.3|2091.8|2090.3|2092.14|2090.64|2091.8|2090.3|0
1646016030000|2022-02-28 02:40:30|2091.84|2090.34|2091.67|2090.17|2091.9|2090.4|2091.67|2090.17|0
1646016040000|2022-02-28 02:40:40|2091.71|2090.21|2091.8|2090.3|2092.03|2090.53|2091.71|2090.21|0
1646016050000|2022-02-28 02:40:50|2091.77|2090.27|2091.67|2090.17|2091.81|2090.31|2091.57|2090.07|0
1646016060000|2022-02-28 02:41:00|2091.8|2090.3|2091.68|2090.18|2091.81|2090.31|2091.68|2090.18|0
1646016070000|2022-02-28 02:41:10|2091.67|2090.17|2091.68|2090.18|2091.68|2090.18|2091.67|2090.17|0
1646016080000|2022-02-28 02:41:20|2091.67|2090.17|2091.67|2090.17|2091.68|2090.18|2091.67|2090.17|0
1646016090000|2022-02-28 02:41:30|2091.8|2090.3|2091.67|2090.17|2091.81|2090.31|2091.67|2090.17|0
1646016100000|2022-02-28 02:41:40|2091.68|2090.18|2091.68|2090.18|2091.68|2090.18|2091.68|2090.18|0
1646016110000|2022-02-28 02:41:50|2091.66|2090.16|2090.05|2088.55|2091.66|2090.16|2090.04|2088.54|0
1646016120000|2022-02-28 02:42:00|2090.06|2088.56|2090.52|2089.02|2090.52|2089.02|2090.05|2088.55|0
1646016130000|2022-02-28 02:42:10|2090.06|2088.56|2090.05|2088.55|2090.06|2088.56|2090.05|2088.55|0
1646016140000|2022-02-28 02:42:20|2089.94|2088.44|2088.8|2087.3|2089.94|2088.44|2088.8|2087.3|0
1646016150000|2022-02-28 02:42:30|2088.81|2087.31|2088.91|2087.41|2088.91|2087.41|2088.68|2087.18|0
1646016160000|2022-02-28 02:42:40|2088.75|2087.25|2088.68|2087.18|2088.75|2087.25|2088.45|2086.95|0
1646016170000|2022-02-28 02:42:50|2088.72|2087.22|2088.81|2087.31|2089.04|2087.54|2088.68|2087.18|0
1646016180000|2022-02-28 02:43:00|2088.91|2087.41|2088.44|2086.94|2088.91|2087.41|2088.44|2086.94|0
1646016190000|2022-02-28 02:43:10|2088.45|2086.95|2089.38|2087.88|2089.38|2087.88|2088.45|2086.95|0
1646016200000|2022-02-28 02:43:20|2089.34|2087.84|2089.37|2087.87|2089.38|2087.88|2089.14|2087.64|0
1646016210000|2022-02-28 02:43:30|2089.38|2087.88|2089.27|2087.77|2089.38|2087.88|2089.04|2087.54|0
1646016220000|2022-02-28 02:43:40|2089.23|2087.73|2089.04|2087.54|2089.38|2087.88|2089.04|2087.54|0
1646016230000|2022-02-28 02:43:50|2089.05|2087.55|2089.16|2087.66|2089.28|2087.78|2089.04|2087.54|0
1646016240000|2022-02-28 02:44:00|2089.12|2087.62|2089.03|2087.53|2089.12|2087.62|2089.03|2087.53|0
1646016260000|2022-02-28 02:44:20|2089.02|2087.52|2089.03|2087.53|2089.03|2087.53|2089.02|2087.52|0
1646016270000|2022-02-28 02:44:30|2089.07|2087.57|2089.26|2087.76|2089.26|2087.76|2089.07|2087.57|0
1646016280000|2022-02-28 02:44:40|2089.16|2087.66|2088.56|2087.06|2089.16|2087.66|2088.56|2087.06|0
1646016290000|2022-02-28 02:44:50|2088.53|2087.03|2087.63|2086.13|2088.53|2087.03|2087.52|2086.02|0
1646016300000|2022-02-28 02:45:00|2087.7|2086.2|2087.62|2086.12|2087.86|2086.36|2087.53|2086.03|0
1646016310000|2022-02-28 02:45:10|2087.5|2086|2088.09|2086.59|2088.09|2086.59|2087.06|2085.56|0
1646016320000|2022-02-28 02:45:20|2088.05|2086.55|2087.4|2085.9|2088.05|2086.55|2087.39|2085.89|0
1646016330000|2022-02-28 02:45:30|2087.86|2086.36|2087.86|2086.36|2088|2086.5|2087.53|2086.03|0
1646016340000|2022-02-28 02:45:40|2087.53|2086.03|2087.4|2085.9|2087.64|2086.14|2087.39|2085.89|0
1646016350000|2022-02-28 02:45:50|2087.39|2085.89|2087.62|2086.12|2087.63|2086.13|2087.29|2085.79|0
1646016360000|2022-02-28 02:46:00|2087.58|2086.08|2087.63|2086.13|2087.63|2086.13|2087.52|2086.02|0
1646016370000|2022-02-28 02:46:10|2087.62|2086.12|2087.63|2086.13|2087.63|2086.13|2087.52|2086.02|0
1646016380000|2022-02-28 02:46:20|2087.59|2086.09|2087.52|2086.02|2087.63|2086.13|2087.52|2086.02|0
1646016390000|2022-02-28 02:46:30|2087.53|2086.03|2087.76|2086.26|2087.76|2086.26|2087.53|2086.03|0
1646016400000|2022-02-28 02:46:40|2087.63|2086.13|2087.16|2085.66|2087.63|2086.13|2087.06|2085.56|0
1646016420000|2022-02-28 02:47:00|2086.7|2085.2|2084.81|2083.31|2086.7|2085.2|2084.81|2083.31|0
1646016430000|2022-02-28 02:47:10|2084.75|2083.25|2084.62|2083.12|2084.75|2083.25|2083.93|2082.43|0
1646016440000|2022-02-28 02:47:20|2084.63|2083.13|2084.86|2083.36|2084.86|2083.36|2084.63|2083.13|0
1646016450000|2022-02-28 02:47:30|2084.63|2083.13|2085.09|2083.59|2085.32|2083.82|2084.63|2083.13|0
1646016460000|2022-02-28 02:47:40|2085.1|2083.6|2085.79|2084.29|2085.79|2084.29|2085.1|2083.6|0
1646016470000|2022-02-28 02:47:50|2085.71|2084.21|2084.99|2083.49|2085.71|2084.21|2084.99|2083.49|0
1646016480000|2022-02-28 02:48:00|2084.95|2083.45|2083.61|2082.11|2084.95|2083.45|2083.61|2082.11|0
1646016490000|2022-02-28 02:48:10|2083.57|2082.07|2082.93|2081.43|2083.61|2082.11|2082.92|2081.42|0
1646016500000|2022-02-28 02:48:20|2082.85|2081.35|2083.02|2081.52|2083.26|2081.76|2082.7|2081.2|0
1646016510000|2022-02-28 02:48:30|2083.03|2081.53|2083.02|2081.52|2083.26|2081.76|2083.02|2081.52|0
1646016520000|2022-02-28 02:48:40|2082.98|2081.48|2082.79|2081.29|2082.98|2081.48|2082.79|2081.29|0
1646016540000|2022-02-28 02:49:00|2082.75|2081.25|2082.55|2081.05|2082.75|2081.25|2082.55|2081.05|0
1646016550000|2022-02-28 02:49:10|2082.59|2081.09|2082.55|2081.05|2082.68|2081.18|2082.55|2081.05|0
1646016560000|2022-02-28 02:49:20|2082.32|2080.82|2079.82|2078.32|2082.32|2080.82|2079.82|2078.32|0
1646016570000|2022-02-28 02:49:30|2080.01|2078.51|2079.32|2077.82|2080.01|2078.51|2078.39|2076.89|0
1646016580000|2022-02-28 02:49:40|2079.34|2077.84|2080.96|2079.46|2081.19|2079.69|2079.34|2077.84|0
1646016590000|2022-02-28 02:49:50|2081|2079.5|2080.96|2079.46|2081.19|2079.69|2080.86|2079.36|0
1646016600000|2022-02-28 02:50:00|2080.89|2079.39|2080.46|2078.96|2080.89|2079.39|2080.21|2078.71|0
1646016610000|2022-02-28 02:50:10|2080.67|2079.17|2080.67|2079.17|2080.67|2079.17|2080.67|2079.17|0
1646016620000|2022-02-28 02:50:20|2080.75|2079.25|2081.83|2080.33|2081.83|2080.33|2080.75|2079.25|0
1646016630000|2022-02-28 02:50:30|2081.87|2080.37|2082.06|2080.56|2082.52|2081.02|2081.27|2079.77|0
1646016640000|2022-02-28 02:50:40|2082.13|2080.63|2081.73|2080.23|2082.29|2080.79|2081.36|2079.86|0
1646016650000|2022-02-28 02:50:50|2081.96|2080.46|2081.27|2079.77|2082.06|2080.56|2081.27|2079.77|0
1646016660000|2022-02-28 02:51:00|2081.42|2079.92|2082.11|2080.61|2082.11|2080.61|2081.42|2079.92|0
1646016670000|2022-02-28 02:51:10|2082.42|2080.92|2082.52|2081.02|2082.52|2081.02|2081.83|2080.33|0
1646016680000|2022-02-28 02:51:20|2082.06|2080.56|2082.53|2081.03|2082.53|2081.03|2082.06|2080.56|0
1646016690000|2022-02-28 02:51:30|2082.45|2080.95|2082.06|2080.56|2082.45|2080.95|2082.06|2080.56|0
1646016700000|2022-02-28 02:51:40|2082.1|2080.6|2082.19|2080.69|2082.29|2080.79|2082.06|2080.56|0
1646016710000|2022-02-28 02:51:50|2082.23|2080.73|2082.75|2081.25|2082.75|2081.25|2082.23|2080.73|0
1646016720000|2022-02-28 02:52:00|2082.52|2081.02|2082.42|2080.92|2082.52|2081.02|2081.83|2080.33|0
1646016740000|2022-02-28 02:52:20|2082.43|2080.93|2082.76|2081.26|2082.76|2081.26|2082.43|2080.93|0
1646016750000|2022-02-28 02:52:30|2082.87|2081.37|2083.12|2081.62|2083.12|2081.62|2082.87|2081.37|0
1646016760000|2022-02-28 02:52:40|2083.22|2081.72|2083.28|2081.78|2083.28|2081.78|2083.22|2081.72|0
1646016770000|2022-02-28 02:52:50|2083.41|2081.91|2083.28|2081.78|2083.52|2082.02|2083.28|2081.78|0
1646016780000|2022-02-28 02:53:00|2083.05|2081.55|2082.72|2081.22|2083.05|2081.55|2082.59|2081.09|0
1646016800000|2022-02-28 02:53:20|2082.64|2081.14|2082.36|2080.86|2082.64|2081.14|2082.36|2080.86|0
1646016810000|2022-02-28 02:53:30|2082.26|2080.76|2082.36|2080.86|2082.36|2080.86|2082.26|2080.76|0
1646016820000|2022-02-28 02:53:40|2082.49|2080.99|2082.72|2081.22|2082.72|2081.22|2082.36|2080.86|0
1646016830000|2022-02-28 02:53:50|2082.76|2081.26|2082.82|2081.32|2083.06|2081.56|2082.76|2081.26|0
1646016840000|2022-02-28 02:54:00|2082.83|2081.33|2082.96|2081.46|2083.06|2081.56|2082.83|2081.33|0
1646016850000|2022-02-28 02:54:10|2083|2081.5|2082.72|2081.22|2083.06|2081.56|2082.72|2081.22|0
1646016860000|2022-02-28 02:54:20|2082.73|2081.23|2082.73|2081.23|2082.73|2081.23|2082.73|2081.23|0
1646016870000|2022-02-28 02:54:30|2082.72|2081.22|2082.36|2080.86|2082.73|2081.23|2082.36|2080.86|0
1646016880000|2022-02-28 02:54:40|2082.37|2080.87|2082.59|2081.09|2082.6|2081.1|2082.37|2080.87|0
1646016890000|2022-02-28 02:54:50|2082.49|2080.99|2082.37|2080.87|2082.49|2080.99|2082.36|2080.86|0
1646016900000|2022-02-28 02:55:00|2082.36|2080.86|2082.36|2080.86|2082.36|2080.86|2082.36|2080.86|0
1646016910000|2022-02-28 02:55:10|2082.14|2080.64|2081.44|2079.94|2082.14|2080.64|2081.44|2079.94|0
1646016920000|2022-02-28 02:55:20|2081.52|2080.02|2081.91|2080.41|2081.91|2080.41|2081.52|2080.02|0
1646016930000|2022-02-28 02:55:30|2081.79|2080.29|2081.45|2079.95|2081.79|2080.29|2081.45|2079.95|0
1646016940000|2022-02-28 02:55:40|2081.44|2079.94|2080.52|2079.02|2081.44|2079.94|2080.52|2079.02|0
1646016950000|2022-02-28 02:55:50|2080.48|2078.98|2080.68|2079.18|2080.82|2079.32|2080.36|2078.86|0
1646016960000|2022-02-28 02:56:00|2080.69|2079.19|2080.68|2079.18|2080.69|2079.19|2080.45|2078.95|0
1646016970000|2022-02-28 02:56:10|2080.58|2079.08|2079.75|2078.25|2080.58|2079.08|2079.65|2078.15|0
1646016980000|2022-02-28 02:56:20|2079.63|2078.13|2079.42|2077.92|2079.63|2078.13|2079.42|2077.92|0
1646016990000|2022-02-28 02:56:30|2079.53|2078.03|2079.99|2078.49|2079.99|2078.49|2079.53|2078.03|0
1646017000000|2022-02-28 02:56:40|2079.98|2078.48|2080.68|2079.18|2080.68|2079.18|2079.98|2078.48|0
1646017010000|2022-02-28 02:56:50|2080.69|2079.19|2081.05|2079.55|2081.05|2079.55|2080.68|2079.18|0
1646017020000|2022-02-28 02:57:00|2081.51|2080.01|2081.05|2079.55|2081.51|2080.01|2080.59|2079.09|0
1646017030000|2022-02-28 02:57:10|2081.17|2079.67|2081.85|2080.35|2081.85|2080.35|2081.17|2079.67|0
1646017040000|2022-02-28 02:57:20|2081.84|2080.34|2081.38|2079.88|2081.84|2080.34|2081.38|2079.88|0
1646017050000|2022-02-28 02:57:30|2081.42|2079.92|2081.38|2079.88|2081.51|2080.01|2081.38|2079.88|0
1646017060000|2022-02-28 02:57:40|2081.42|2079.92|2082.08|2080.58|2082.08|2080.58|2081.42|2079.92|0
1646017070000|2022-02-28 02:57:50|2082.12|2080.62|2082.32|2080.82|2082.32|2080.82|2082.12|2080.62|0
1646017080000|2022-02-28 02:58:00|2082.31|2080.81|2082.78|2081.28|2082.91|2081.41|2082.31|2080.81|0
1646017090000|2022-02-28 02:58:10|2082.74|2081.24|2082.69|2081.19|2082.74|2081.24|2082.68|2081.18|0
1646017100000|2022-02-28 02:58:20|2082.68|2081.18|2083.02|2081.52|2083.02|2081.52|2082.68|2081.18|0
1646017110000|2022-02-28 02:58:30|2083.06|2081.56|2083.38|2081.88|2083.71|2082.21|2083.06|2081.56|0
1646017120000|2022-02-28 02:58:40|2083.34|2081.84|2083.25|2081.75|2083.34|2081.84|2083.25|2081.75|0
1646017130000|2022-02-28 02:58:50|2083.28|2081.78|2083.94|2082.44|2083.94|2082.44|2083.28|2081.78|0
1646017140000|2022-02-28 02:59:00|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|0
1646017150000|2022-02-28 02:59:10|2083.89|2082.39|2083.92|2082.42|2083.93|2082.43|2083.7|2082.2|0
1646017160000|2022-02-28 02:59:20|2083.88|2082.38|2084.16|2082.66|2084.16|2082.66|2083.82|2082.32|0
1646017170000|2022-02-28 02:59:30|2084.15|2082.65|2084.38|2082.88|2084.38|2082.88|2084.05|2082.55|0
1646017180000|2022-02-28 02:59:40|2084.42|2082.92|2084.85|2083.35|2084.85|2083.35|2084.42|2082.92|0
1646017190000|2022-02-28 02:59:50|2084.75|2083.25|2084.51|2083.01|2084.75|2083.25|2084.51|2083.01|0
1646017200000|2022-02-28 03:00:00|2084.52|2083.02|2084.62|2083.12|2084.75|2083.25|2084.52|2083.02|0
1646017210000|2022-02-28 03:00:10|2084.66|2083.16|2084.85|2083.35|2084.85|2083.35|2084.62|2083.12|0
1646017230000|2022-02-28 03:00:30|2084.78|2083.28|2085.22|2083.72|2085.22|2083.72|2084.62|2083.12|0
1646017240000|2022-02-28 03:00:40|2085.24|2083.74|2085.34|2083.84|2085.34|2083.84|2085.24|2083.74|0
1646017250000|2022-02-28 03:00:50|2085.41|2083.91|2085.57|2084.07|2085.57|2084.07|2085.41|2083.91|0
1646017260000|2022-02-28 03:01:00|2085.53|2084.03|2085.69|2084.19|2085.69|2084.19|2085.33|2083.83|0
1646017270000|2022-02-28 03:01:10|2085.73|2084.23|2085.8|2084.3|2085.8|2084.3|2085.73|2084.23|0
1646017280000|2022-02-28 03:01:20|2085.79|2084.29|2085.09|2083.59|2085.79|2084.29|2084.86|2083.36|0
1646017290000|2022-02-28 03:01:30|2085.1|2083.6|2085.09|2083.59|2085.33|2083.83|2085.09|2083.59|0
1646017310000|2022-02-28 03:01:50|2085.1|2083.6|2085.32|2083.82|2085.33|2083.83|2085.1|2083.6|0
1646017320000|2022-02-28 03:02:00|2085.33|2083.83|2085.32|2083.82|2085.33|2083.83|2085.32|2083.82|0
1646017330000|2022-02-28 03:02:10|2085.21|2083.71|2084.99|2083.49|2085.21|2083.71|2084.99|2083.49|0
1646017340000|2022-02-28 03:02:20|2085.03|2083.53|2084.86|2083.36|2085.09|2083.59|2084.86|2083.36|0
1646017350000|2022-02-28 03:02:30|2084.99|2083.49|2084.86|2083.36|2084.99|2083.49|2084.86|2083.36|0
1646017360000|2022-02-28 03:02:40|2084.85|2083.35|2084.85|2083.35|2084.85|2083.35|2084.85|2083.35|0
1646017370000|2022-02-28 03:02:50|2084.86|2083.36|2085.09|2083.59|2085.09|2083.59|2084.85|2083.35|0
1646017380000|2022-02-28 03:03:00|2085.13|2083.63|2085.79|2084.29|2085.79|2084.29|2085.13|2083.63|0
1646017390000|2022-02-28 03:03:10|2085.69|2084.19|2085.79|2084.29|2085.79|2084.29|2085.69|2084.19|0
1646017400000|2022-02-28 03:03:20|2085.23|2083.73|2085.78|2084.28|2085.78|2084.28|2085.23|2083.73|0
1646017410000|2022-02-28 03:03:30|2085.94|2084.44|2086.24|2084.74|2086.25|2084.75|2085.94|2084.44|0
1646017430000|2022-02-28 03:03:50|2086.37|2084.87|2086.37|2084.87|2086.37|2084.87|2086.37|2084.87|0
1646017440000|2022-02-28 03:04:00|2086.38|2084.88|2086.48|2084.98|2086.48|2084.98|2086.38|2084.88|0
1646017450000|2022-02-28 03:04:10|2086.47|2084.97|2086.24|2084.74|2086.47|2084.97|2086.24|2084.74|0
1646017470000|2022-02-28 03:04:30|2086.25|2084.75|2087.07|2085.57|2087.07|2085.57|2086.25|2084.75|0
1646017480000|2022-02-28 03:04:40|2087.17|2085.67|2087.07|2085.57|2087.17|2085.67|2087.07|2085.57|0
1646017500000|2022-02-28 03:05:00|2087.11|2085.61|2087.17|2085.67|2087.4|2085.9|2087.07|2085.57|0
1646017510000|2022-02-28 03:05:10|2087.16|2085.66|2086.47|2084.97|2087.17|2085.67|2086.47|2084.97|0
1646017520000|2022-02-28 03:05:20|2086.51|2085.01|2086.7|2085.2|2086.7|2085.2|2086.51|2085.01|0
1646017530000|2022-02-28 03:05:30|2086.74|2085.24|2086.7|2085.2|2086.83|2085.33|2086.7|2085.2|0
1646017540000|2022-02-28 03:05:40|2086.83|2085.33|2086.7|2085.2|2086.83|2085.33|2086.7|2085.2|0
1646017550000|2022-02-28 03:05:50|2086.71|2085.21|2086.24|2084.74|2087.07|2085.57|2086.24|2084.74|0
1646017560000|2022-02-28 03:06:00|2086.27|2084.77|2086.23|2084.73|2086.37|2084.87|2086.14|2084.64|0
1646017570000|2022-02-28 03:06:10|2086.2|2084.7|2085.54|2084.04|2086.2|2084.7|2085.44|2083.94|0
1646017580000|2022-02-28 03:06:20|2085.55|2084.05|2085.77|2084.27|2085.78|2084.28|2085.54|2084.04|0
1646017590000|2022-02-28 03:06:30|2085.66|2084.16|2085.44|2083.94|2085.78|2084.28|2085.44|2083.94|0
1646017600000|2022-02-28 03:06:40|2085.45|2083.95|2085.44|2083.94|2085.45|2083.95|2085.44|2083.94|0
1646017610000|2022-02-28 03:06:50|2085.31|2083.81|2084.85|2083.35|2085.31|2083.81|2084.85|2083.35|0
1646017620000|2022-02-28 03:07:00|2084.84|2083.34|2084.38|2082.88|2084.84|2083.34|2084.38|2082.88|0
1646017630000|2022-02-28 03:07:10|2084.15|2082.65|2083.68|2082.18|2084.15|2082.65|2083.68|2082.18|0
1646017640000|2022-02-28 03:07:20|2083.72|2082.22|2083.92|2082.42|2083.93|2082.43|2083.7|2082.2|0
1646017650000|2022-02-28 03:07:30|2083.93|2082.43|2083.69|2082.19|2083.93|2082.43|2083.69|2082.19|0
1646017660000|2022-02-28 03:07:40|2083.71|2082.21|2084.16|2082.66|2084.3|2082.8|2083.71|2082.21|0
1646017670000|2022-02-28 03:07:50|2084.24|2082.74|2084.63|2083.13|2084.63|2083.13|2084.24|2082.74|0
1646017680000|2022-02-28 03:08:00|2084.62|2083.12|2083.46|2081.96|2084.62|2083.12|2083.46|2081.96|0
1646017690000|2022-02-28 03:08:10|2083.47|2081.97|2083.93|2082.43|2083.93|2082.43|2083.47|2081.97|0
1646017710000|2022-02-28 03:08:30|2083.97|2082.47|2084.06|2082.56|2084.06|2082.56|2083.97|2082.47|0
1646017730000|2022-02-28 03:08:50|2084.02|2082.52|2083.6|2082.1|2084.02|2082.52|2083.6|2082.1|0
1646017740000|2022-02-28 03:09:00|2083.56|2082.06|2083.93|2082.43|2083.93|2082.43|2083.47|2081.97|0
1646017750000|2022-02-28 03:09:10|2083.94|2082.44|2083.7|2082.2|2083.94|2082.44|2083.7|2082.2|0
1646017760000|2022-02-28 03:09:20|2083.74|2082.24|2083.93|2082.43|2083.93|2082.43|2083.74|2082.24|0
1646017770000|2022-02-28 03:09:30|2084.09|2082.59|2084.3|2082.8|2084.53|2083.03|2084.09|2082.59|0
1646017780000|2022-02-28 03:09:40|2084.41|2082.91|2084.86|2083.36|2084.86|2083.36|2084.39|2082.89|0
1646017790000|2022-02-28 03:09:50|2084.9|2083.4|2084.99|2083.49|2085.09|2083.59|2084.9|2083.4|0
1646017800000|2022-02-28 03:10:00|2085.07|2083.57|2085.22|2083.72|2085.22|2083.72|2085.07|2083.57|0
1646017810000|2022-02-28 03:10:10|2085.32|2083.82|2085.69|2084.19|2085.69|2084.19|2085.32|2083.82|0
1646017820000|2022-02-28 03:10:20|2085.72|2084.22|2086.38|2084.88|2086.38|2084.88|2085.72|2084.22|0
1646017830000|2022-02-28 03:10:30|2086.42|2084.92|2086.48|2084.98|2086.48|2084.98|2086.42|2084.92|0
1646017840000|2022-02-28 03:10:40|2086.49|2084.99|2086.49|2084.99|2086.49|2084.99|2086.49|2084.99|0
1646017850000|2022-02-28 03:10:50|2086.37|2084.87|2086.03|2084.53|2086.37|2084.87|2086.03|2084.53|0
1646017860000|2022-02-28 03:11:00|2086.02|2084.52|2085.8|2084.3|2086.02|2084.52|2085.33|2083.83|0
1646017870000|2022-02-28 03:11:10|2085.79|2084.29|2085.8|2084.3|2086.16|2084.66|2085.79|2084.29|0
1646017880000|2022-02-28 03:11:20|2085.79|2084.29|2085.34|2083.84|2085.79|2084.29|2085.33|2083.83|0
1646017890000|2022-02-28 03:11:30|2085.41|2083.91|2085.8|2084.3|2085.93|2084.43|2085.41|2083.91|0
1646017900000|2022-02-28 03:11:40|2085.79|2084.29|2085|2083.5|2085.79|2084.29|2085|2083.5|0
1646017910000|2022-02-28 03:11:50|2084.97|2083.47|2085.1|2083.6|2085.1|2083.6|2084.87|2083.37|0
1646017920000|2022-02-28 03:12:00|2085.18|2083.68|2083.95|2082.45|2085.33|2083.83|2083.85|2082.35|0
1646017930000|2022-02-28 03:12:10|2083.91|2082.41|2084.04|2082.54|2084.04|2082.54|2083.85|2082.35|0
1646017960000|2022-02-28 03:12:40|2084|2082.5|2083.71|2082.21|2084|2082.5|2083.71|2082.21|0
1646017970000|2022-02-28 03:12:50|2083.67|2082.17|2083.71|2082.21|2083.71|2082.21|2083.58|2082.08|0
1646018010000|2022-02-28 03:13:30|2083.79|2082.29|2083.94|2082.44|2083.94|2082.44|2083.79|2082.29|0
1646018020000|2022-02-28 03:13:40|2083.58|2082.08|2083.81|2082.31|2083.81|2082.31|2083.58|2082.08|0
1646018030000|2022-02-28 03:13:50|2083.85|2082.35|2083.94|2082.44|2083.94|2082.44|2083.85|2082.35|0
1646018040000|2022-02-28 03:14:00|2083.95|2082.45|2084.05|2082.55|2084.05|2082.55|2083.95|2082.45|0
1646018050000|2022-02-28 03:14:10|2084.28|2082.78|2083.82|2082.32|2084.28|2082.78|2083.82|2082.32|0
1646018080000|2022-02-28 03:14:40|2083.66|2082.16|2083.59|2082.09|2083.66|2082.16|2083.35|2081.85|0
1646018090000|2022-02-28 03:14:50|2083.58|2082.08|2083.36|2081.86|2083.58|2082.08|2083.35|2081.85|0
1646018100000|2022-02-28 03:15:00|2083.35|2081.85|2083.35|2081.85|2083.36|2081.86|2083.25|2081.75|0
1646018110000|2022-02-28 03:15:10|2083.36|2081.86|2083.49|2081.99|2083.49|2081.99|2083.36|2081.86|0
1646018120000|2022-02-28 03:15:20|2083.41|2081.91|2083.36|2081.86|2083.41|2081.91|2083.25|2081.75|0
1646018130000|2022-02-28 03:15:30|2083.4|2081.9|2083.49|2081.99|2083.49|2081.99|2083.4|2081.9|0
1646018140000|2022-02-28 03:15:40|2083.82|2082.32|2083.82|2082.32|2083.82|2082.32|2083.82|2082.32|0
1646018150000|2022-02-28 03:15:50|2083.83|2082.33|2083.96|2082.46|2084.19|2082.69|2083.83|2082.33|0
1646018160000|2022-02-28 03:16:00|2084.29|2082.79|2085.58|2084.08|2085.58|2084.08|2084.29|2082.79|0
1646018170000|2022-02-28 03:16:10|2085.66|2084.16|2085.68|2084.18|2085.91|2084.41|2085.66|2084.16|0
1646018180000|2022-02-28 03:16:20|2085.67|2084.17|2085.21|2083.71|2085.67|2084.17|2085.11|2083.61|0
1646018190000|2022-02-28 03:16:30|2085.06|2083.56|2084.75|2083.25|2085.06|2083.56|2084.75|2083.25|0
1646018230000|2022-02-28 03:17:10|2084.76|2083.26|2084.29|2082.79|2084.76|2083.26|2084.29|2082.79|0
1646018240000|2022-02-28 03:17:20|2084.19|2082.69|2084.19|2082.69|2084.19|2082.69|2084.19|2082.69|0
1646018250000|2022-02-28 03:17:30|2084.29|2082.79|2084.29|2082.79|2084.29|2082.79|2084.29|2082.79|0
1646018270000|2022-02-28 03:17:50|2084.3|2082.8|2084.99|2083.49|2084.99|2083.49|2084.3|2082.8|0
1646018280000|2022-02-28 03:18:00|2084.98|2083.48|2084.42|2082.92|2084.98|2083.48|2084.42|2082.92|0
1646018290000|2022-02-28 03:18:10|2084.46|2082.96|2084.42|2082.92|2084.52|2083.02|2084.42|2082.92|0
1646018330000|2022-02-28 03:18:50|2084.41|2082.91|2084.98|2083.48|2084.98|2083.48|2084.41|2082.91|0
1646018380000|2022-02-28 03:19:40|2085.13|2083.63|2085.44|2083.94|2085.44|2083.94|2085.13|2083.63|0
1646018390000|2022-02-28 03:19:50|2085.37|2083.87|2085.21|2083.71|2085.37|2083.87|2085.21|2083.71|0
1646018410000|2022-02-28 03:20:10|2085.11|2083.61|2085.44|2083.94|2085.44|2083.94|2085.11|2083.61|0
1646018420000|2022-02-28 03:20:20|2085.48|2083.98|2085.91|2084.41|2085.91|2084.41|2085.48|2083.98|0
1646018430000|2022-02-28 03:20:30|2085.9|2084.4|2085.91|2084.41|2085.91|2084.41|2085.9|2084.4|0
1646018440000|2022-02-28 03:20:40|2085.9|2084.4|2085.9|2084.4|2085.91|2084.41|2085.57|2084.07|0
1646018450000|2022-02-28 03:20:50|2085.67|2084.17|2085.67|2084.17|2085.67|2084.17|2085.67|2084.17|0
1646018460000|2022-02-28 03:21:00|2085.66|2084.16|2085.11|2083.61|2085.66|2084.16|2084.97|2083.47|0
1646018510000|2022-02-28 03:21:50|2085.07|2083.57|2084.98|2083.48|2085.07|2083.57|2084.98|2083.48|0
1646018540000|2022-02-28 03:22:20|2084.94|2083.44|2085.44|2083.94|2085.44|2083.94|2084.88|2083.38|0
1646018550000|2022-02-28 03:22:30|2085.48|2083.98|2085.9|2084.4|2085.91|2084.41|2085.48|2083.98|0
1646018560000|2022-02-28 03:22:40|2085.79|2084.29|2085.8|2084.3|2085.81|2084.31|2085.57|2084.07|0
1646018580000|2022-02-28 03:23:00|2085.81|2084.31|2086.51|2085.01|2086.62|2085.12|2085.81|2084.31|0
1646018590000|2022-02-28 03:23:10|2086.47|2084.97|2085.91|2084.41|2086.47|2084.97|2085.91|2084.41|0
1646018600000|2022-02-28 03:23:20|2085.95|2084.45|2086.37|2084.87|2086.37|2084.87|2085.95|2084.45|0
1646018610000|2022-02-28 03:23:30|2086.33|2084.83|2086.14|2084.64|2086.33|2084.83|2085.81|2084.31|0
1646018620000|2022-02-28 03:23:40|2086.15|2084.65|2086.04|2084.54|2086.28|2084.78|2086.04|2084.54|0
1646018630000|2022-02-28 03:23:50|2085.81|2084.31|2085.91|2084.41|2085.91|2084.41|2085.81|2084.31|0
1646018650000|2022-02-28 03:24:10|2085.87|2084.37|2085.81|2084.31|2085.87|2084.37|2085.58|2084.08|0
1646018660000|2022-02-28 03:24:20|2085.89|2084.39|2086.98|2085.48|2087.08|2085.58|2085.89|2084.39|0
1646018670000|2022-02-28 03:24:30|2086.97|2085.47|2087.08|2085.58|2087.08|2085.58|2086.75|2085.25|0
1646018680000|2022-02-28 03:24:40|2087.12|2085.62|2087.61|2086.11|2087.9|2086.4|2087.12|2085.62|0
1646018690000|2022-02-28 03:24:50|2087.3|2085.8|2087.3|2085.8|2087.3|2085.8|2087.3|2085.8|0
1646018700000|2022-02-28 03:25:00|2087.34|2085.84|2087.3|2085.8|2087.43|2085.93|2087.3|2085.8|0
1646018720000|2022-02-28 03:25:20|2087.53|2086.03|2087.43|2085.93|2087.53|2086.03|2087.43|2085.93|0
1646018730000|2022-02-28 03:25:30|2087.39|2085.89|2087.53|2086.03|2087.53|2086.03|2087.3|2085.8|0
1646018740000|2022-02-28 03:25:40|2087.49|2085.99|2088.22|2086.72|2088.22|2086.72|2087.43|2085.93|0
1646018770000|2022-02-28 03:26:10|2088.21|2086.71|2088.22|2086.72|2088.22|2086.72|2088.21|2086.71|0
1646018780000|2022-02-28 03:26:20|2088.21|2086.71|2087.98|2086.48|2088.21|2086.71|2087.98|2086.48|0
1646018790000|2022-02-28 03:26:30|2087.86|2086.36|2088.11|2086.61|2088.11|2086.61|2087.29|2085.79|0
1646018800000|2022-02-28 03:26:40|2088.15|2086.65|2087.98|2086.48|2088.21|2086.71|2087.98|2086.48|0
1646018810000|2022-02-28 03:26:50|2088.21|2086.71|2087.92|2086.42|2088.21|2086.71|2087.88|2086.38|0
1646018820000|2022-02-28 03:27:00|2087.98|2086.48|2087.97|2086.47|2087.98|2086.48|2087.97|2086.47|0
1646018830000|2022-02-28 03:27:10|2088.01|2086.51|2088.1|2086.6|2088.2|2086.7|2088.01|2086.51|0
1646018840000|2022-02-28 03:27:20|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|0
1646018850000|2022-02-28 03:27:30|2088.21|2086.71|2087.52|2086.02|2088.21|2086.71|2087.51|2086.01|0
1646018860000|2022-02-28 03:27:40|2087.51|2086.01|2086.95|2085.45|2087.51|2086.01|2086.95|2085.45|0
1646018870000|2022-02-28 03:27:50|2087.07|2085.57|2087.28|2085.78|2087.28|2085.78|2087.07|2085.57|0
1646018890000|2022-02-28 03:28:10|2087.24|2085.74|2086.49|2084.99|2087.24|2085.74|2086.49|2084.99|0
1646018900000|2022-02-28 03:28:20|2086.52|2085.02|2086.82|2085.32|2086.82|2085.32|2086.49|2084.99|0
1646018930000|2022-02-28 03:28:50|2086.78|2085.28|2086.72|2085.22|2086.78|2085.28|2086.72|2085.22|0
1646018940000|2022-02-28 03:29:00|2086.82|2085.32|2086.72|2085.22|2086.82|2085.32|2086.71|2085.21|0
1646018950000|2022-02-28 03:29:10|2086.71|2085.21|2085.89|2084.39|2086.71|2085.21|2085.89|2084.39|0
1646018970000|2022-02-28 03:29:30|2085.9|2084.4|2086.13|2084.63|2086.13|2084.63|2085.9|2084.4|0
1646018980000|2022-02-28 03:29:40|2086.09|2084.59|2085.9|2084.4|2086.09|2084.59|2085.66|2084.16|0
1646018990000|2022-02-28 03:29:50|2085.89|2084.39|2085.9|2084.4|2085.9|2084.4|2085.89|2084.39|0
1646019000000|2022-02-28 03:30:00|2085.93|2084.43|2085.43|2083.93|2086.03|2084.53|2085.43|2083.93|0
1646019010000|2022-02-28 03:30:10|2085.44|2083.94|2085.44|2083.94|2085.44|2083.94|2085.44|2083.94|0
1646019020000|2022-02-28 03:30:20|2085.67|2084.17|2085.67|2084.17|2085.8|2084.3|2085.67|2084.17|0
1646019030000|2022-02-28 03:30:30|2085.63|2084.13|2085.44|2083.94|2085.63|2084.13|2085.44|2083.94|0
1646019040000|2022-02-28 03:30:40|2085.51|2084.01|2085.67|2084.17|2085.67|2084.17|2085.51|2084.01|0
1646019060000|2022-02-28 03:31:00|2085.63|2084.13|2086.36|2084.86|2086.5|2085|2085.21|2083.71|0
1646019070000|2022-02-28 03:31:10|2086.49|2084.99|2087.75|2086.25|2087.75|2086.25|2086.49|2084.99|0
1646019080000|2022-02-28 03:31:20|2087.63|2086.13|2087.52|2086.02|2087.88|2086.38|2087.42|2085.92|0
1646019100000|2022-02-28 03:31:40|2088.21|2086.71|2088.21|2086.71|2088.22|2086.72|2088.21|2086.71|0
1646019120000|2022-02-28 03:32:00|2088.06|2086.56|2087.75|2086.25|2088.06|2086.56|2087.75|2086.25|0
1646019130000|2022-02-28 03:32:10|2087.67|2086.17|2087.18|2085.68|2087.67|2086.17|2087.18|2085.68|0
1646019140000|2022-02-28 03:32:20|2087.41|2085.91|2088.33|2086.83|2088.44|2086.94|2087.41|2085.91|0
1646019150000|2022-02-28 03:32:30|2088.34|2086.84|2088.34|2086.84|2088.34|2086.84|2088.33|2086.83|0
1646019160000|2022-02-28 03:32:40|2088.37|2086.87|2088.67|2087.17|2088.67|2087.17|2088.37|2086.87|0
1646019170000|2022-02-28 03:32:50|2088.66|2087.16|2088.66|2087.16|2088.67|2087.17|2088.66|2087.16|0
1646019180000|2022-02-28 03:33:00|2088.67|2087.17|2088.66|2087.16|2088.67|2087.17|2088.66|2087.16|0
1646019190000|2022-02-28 03:33:10|2088.67|2087.17|2088.66|2087.16|2088.67|2087.17|2088.66|2087.16|0
1646019200000|2022-02-28 03:33:20|2088.56|2087.06|2088.67|2087.17|2088.67|2087.17|2088.43|2086.93|0
1646019210000|2022-02-28 03:33:30|2088.74|2087.24|2089.03|2087.53|2089.13|2087.63|2088.74|2087.24|0
1646019220000|2022-02-28 03:33:40|2089.07|2087.57|2089.27|2087.77|2089.27|2087.77|2089.07|2087.57|0
1646019230000|2022-02-28 03:33:50|2089.23|2087.73|2089.13|2087.63|2089.23|2087.73|2089.13|2087.63|0
1646019240000|2022-02-28 03:34:00|2089.05|2087.55|2088.9|2087.4|2089.05|2087.55|2088.9|2087.4|0
1646019260000|2022-02-28 03:34:20|2088.89|2087.39|2087.73|2086.23|2088.89|2087.39|2087.73|2086.23|0
1646019280000|2022-02-28 03:34:40|2087.77|2086.27|2087.86|2086.36|2087.86|2086.36|2087.77|2086.27|0
1646019300000|2022-02-28 03:35:00|2087.87|2086.37|2087.87|2086.37|2087.87|2086.37|2087.87|2086.37|0
1646019310000|2022-02-28 03:35:10|2087.86|2086.36|2088.19|2086.69|2088.42|2086.92|2087.86|2086.36|0
1646019320000|2022-02-28 03:35:20|2088.16|2086.66|2087.86|2086.36|2088.16|2086.66|2087.86|2086.36|0
1646019340000|2022-02-28 03:35:40|2087.87|2086.37|2088.88|2087.38|2088.89|2087.39|2087.87|2086.37|0
1646019350000|2022-02-28 03:35:50|2088.77|2087.27|2088.66|2087.16|2088.77|2087.27|2088.55|2087.05|0
1646019360000|2022-02-28 03:36:00|2088.65|2087.15|2088.72|2087.22|2088.72|2087.22|2088.65|2087.15|0
1646019370000|2022-02-28 03:36:10|2088.71|2087.21|2088.71|2087.21|2088.72|2087.22|2088.71|2087.21|0
1646019380000|2022-02-28 03:36:20|2088.72|2087.22|2088.85|2087.35|2088.85|2087.35|2088.71|2087.21|0
1646019390000|2022-02-28 03:36:30|2088.96|2087.46|2089.18|2087.68|2089.18|2087.68|2088.96|2087.46|0
1646019400000|2022-02-28 03:36:40|2089.02|2087.52|2088.72|2087.22|2089.41|2087.91|2087.56|2086.06|0
1646019410000|2022-02-28 03:36:50|2088.71|2087.21|2088.02|2086.52|2088.72|2087.22|2088.02|2086.52|0
1646019420000|2022-02-28 03:37:00|2088.03|2086.53|2088.03|2086.53|2088.03|2086.53|2088.02|2086.52|0
1646019430000|2022-02-28 03:37:10|2088.07|2086.57|2088.72|2087.22|2088.72|2087.22|2088.07|2086.57|0
1646019450000|2022-02-28 03:37:30|2088.68|2087.18|2088.72|2087.22|2088.72|2087.22|2088.62|2087.12|0
1646019480000|2022-02-28 03:38:00|2088.91|2087.41|2089.88|2088.38|2089.88|2088.38|2088.91|2087.41|0
1646019490000|2022-02-28 03:38:10|2089.92|2088.42|2089.88|2088.38|2090.11|2088.61|2089.88|2088.38|0
1646019510000|2022-02-28 03:38:30|2089.92|2088.42|2089.42|2087.92|2090.34|2088.84|2089.09|2087.59|0
1646019520000|2022-02-28 03:38:40|2089.5|2088|2089.65|2088.15|2089.65|2088.15|2089.5|2088|0
1646019530000|2022-02-28 03:38:50|2089.78|2088.28|2089.88|2088.38|2089.88|2088.38|2089.78|2088.28|0
1646019540000|2022-02-28 03:39:00|2089.78|2088.28|2089.78|2088.28|2089.88|2088.38|2089.78|2088.28|0
1646019560000|2022-02-28 03:39:20|2089.82|2088.32|2089.88|2088.38|2089.88|2088.38|2089.78|2088.28|0
1646019570000|2022-02-28 03:39:30|2089.84|2088.34|2089.78|2088.28|2089.88|2088.38|2089.78|2088.28|0
1646019600000|2022-02-28 03:40:00|2089.74|2088.24|2089.78|2088.28|2089.78|2088.28|2089.65|2088.15|0
1646019610000|2022-02-28 03:40:10|2089.82|2088.32|2089.78|2088.28|2089.88|2088.38|2089.78|2088.28|0
1646019650000|2022-02-28 03:40:50|2089.77|2088.27|2089.18|2087.68|2089.77|2088.27|2089.08|2087.58|0
1646019660000|2022-02-28 03:41:00|2089.14|2087.64|2088.95|2087.45|2089.14|2087.64|2088.85|2087.35|0
1646019670000|2022-02-28 03:41:10|2088.91|2087.41|2089.42|2087.92|2089.55|2088.05|2088.62|2087.12|0
1646019680000|2022-02-28 03:41:20|2089.41|2087.91|2089.18|2087.68|2089.41|2087.91|2089.08|2087.58|0
1646019690000|2022-02-28 03:41:30|2089.19|2087.69|2089.18|2087.68|2089.19|2087.69|2089.18|2087.68|0
1646019710000|2022-02-28 03:41:50|2089.22|2087.72|2089.87|2088.37|2089.87|2088.37|2089.22|2087.72|0
1646019720000|2022-02-28 03:42:00|2089.91|2088.41|2090.34|2088.84|2090.47|2088.97|2089.91|2088.41|0
1646019730000|2022-02-28 03:42:10|2090.38|2088.88|2090.8|2089.3|2090.8|2089.3|2090.38|2088.88|0
1646019750000|2022-02-28 03:42:30|2090.84|2089.34|2091.86|2090.36|2091.86|2090.36|2090.84|2089.34|0
1646019760000|2022-02-28 03:42:40|2091.97|2090.47|2092.19|2090.69|2092.42|2090.92|2091.97|2090.47|0
1646019770000|2022-02-28 03:42:50|2092.23|2090.73|2091.96|2090.46|2092.32|2090.82|2091.96|2090.46|0
1646019780000|2022-02-28 03:43:00|2091.84|2090.34|2091.96|2090.46|2091.96|2090.46|2091.63|2090.13|0
1646019790000|2022-02-28 03:43:10|2092|2090.5|2092.09|2090.59|2092.09|2090.59|2092|2090.5|0
1646019800000|2022-02-28 03:43:20|2092.17|2090.67|2092.32|2090.82|2092.32|2090.82|2092.17|2090.67|0
1646019810000|2022-02-28 03:43:30|2092.24|2090.74|2091.96|2090.46|2092.24|2090.74|2091.96|2090.46|0
1646019820000|2022-02-28 03:43:40|2091.95|2090.45|2091.95|2090.45|2091.95|2090.45|2091.95|2090.45|0
1646019830000|2022-02-28 03:43:50|2091.85|2090.35|2091.72|2090.22|2091.85|2090.35|2091.72|2090.22|0
1646019840000|2022-02-28 03:44:00|2091.76|2090.26|2091.85|2090.35|2091.96|2090.46|2091.76|2090.26|0
1646019860000|2022-02-28 03:44:20|2091.81|2090.31|2091.72|2090.22|2091.81|2090.31|2091.62|2090.12|0
1646019870000|2022-02-28 03:44:30|2091.61|2090.11|2091.26|2089.76|2091.61|2090.11|2091.16|2089.66|0
1646019880000|2022-02-28 03:44:40|2091.3|2089.8|2091.26|2089.76|2091.39|2089.89|2091.26|2089.76|0
1646019890000|2022-02-28 03:44:50|2091.27|2089.77|2091.4|2089.9|2091.4|2089.9|2091.27|2089.77|0
1646019900000|2022-02-28 03:45:00|2091.32|2089.82|2090.7|2089.2|2091.32|2089.82|2090.7|2089.2|0
1646019920000|2022-02-28 03:45:20|2090.59|2089.09|2089.78|2088.28|2090.59|2089.09|2089.78|2088.28|0
1646019930000|2022-02-28 03:45:30|2089.77|2088.27|2089.41|2087.91|2089.77|2088.27|2089.41|2087.91|0
1646019940000|2022-02-28 03:45:40|2089.54|2088.04|2089.41|2087.91|2089.54|2088.04|2089.41|2087.91|0
1646019980000|2022-02-28 03:46:20|2089.49|2087.99|2089.41|2087.91|2089.78|2088.28|2089.41|2087.91|0
1646019990000|2022-02-28 03:46:30|2089.37|2087.87|2089.31|2087.81|2089.37|2087.87|2089.31|2087.81|0
1646020000000|2022-02-28 03:46:40|2089.27|2087.77|2089.18|2087.68|2089.27|2087.77|2089.17|2087.67|0
1646020020000|2022-02-28 03:47:00|2089.06|2087.56|2089.18|2087.68|2089.18|2087.68|2088.85|2087.35|0
1646020030000|2022-02-28 03:47:10|2089.06|2087.56|2089.08|2087.58|2089.08|2087.58|2088.84|2087.34|0
1646020040000|2022-02-28 03:47:20|2089.12|2087.62|2089.41|2087.91|2089.41|2087.91|2089.12|2087.62|0
1646020050000|2022-02-28 03:47:30|2089.45|2087.95|2089.78|2088.28|2089.78|2088.28|2089.45|2087.95|0
1646020060000|2022-02-28 03:47:40|2089.82|2088.32|2089.88|2088.38|2089.88|2088.38|2089.82|2088.32|0
1646020070000|2022-02-28 03:47:50|2089.92|2088.42|2089.65|2088.15|2090.01|2088.51|2089.65|2088.15|0
1646020080000|2022-02-28 03:48:00|2090.8|2089.3|2091.04|2089.54|2091.04|2089.54|2090.8|2089.3|0
1646020090000|2022-02-28 03:48:10|2091.03|2089.53|2090.93|2089.43|2091.03|2089.53|2090.93|2089.43|0
1646020100000|2022-02-28 03:48:20|2090.94|2089.44|2090.8|2089.3|2091.17|2089.67|2090.8|2089.3|0
1646020110000|2022-02-28 03:48:30|2090.84|2089.34|2091.03|2089.53|2091.03|2089.53|2090.84|2089.34|0
1646020120000|2022-02-28 03:48:40|2090.99|2089.49|2091.03|2089.53|2091.16|2089.66|2090.8|2089.3|0
1646020130000|2022-02-28 03:48:50|2091.07|2089.57|2091.16|2089.66|2091.16|2089.66|2091.07|2089.57|0
1646020150000|2022-02-28 03:49:10|2090.93|2089.43|2091.03|2089.53|2091.03|2089.53|2090.93|2089.43|0
1646020170000|2022-02-28 03:49:30|2091.02|2089.52|2090.8|2089.3|2091.02|2089.52|2090.56|2089.06|0
1646020180000|2022-02-28 03:49:40|2090.83|2089.33|2091.03|2089.53|2091.03|2089.53|2090.83|2089.33|0
1646020190000|2022-02-28 03:49:50|2091.07|2089.57|2091.03|2089.53|2091.16|2089.66|2091.03|2089.53|0
1646020200000|2022-02-28 03:50:00|2091.02|2089.52|2091.03|2089.53|2091.03|2089.53|2091.02|2089.52|0
1646020210000|2022-02-28 03:50:10|2090.99|2089.49|2090.56|2089.06|2090.99|2089.49|2090.56|2089.06|0
1646020230000|2022-02-28 03:50:30|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|0
1646020250000|2022-02-28 03:50:50|2090.83|2089.33|2091.15|2089.65|2091.15|2089.65|2090.83|2089.33|0
1646020260000|2022-02-28 03:51:00|2091.08|2089.58|2090.79|2089.29|2091.08|2089.58|2090.79|2089.29|0
1646020270000|2022-02-28 03:51:10|2091.02|2089.52|2091.02|2089.52|2091.02|2089.52|2091.02|2089.52|0
1646020290000|2022-02-28 03:51:30|2090.79|2089.29|2090.55|2089.05|2090.79|2089.29|2090.22|2088.72|0
1646020300000|2022-02-28 03:51:40|2090.51|2089.01|2090.55|2089.05|2090.55|2089.05|2090.45|2088.95|0
1646020310000|2022-02-28 03:51:50|2090.51|2089.01|2090.32|2088.82|2090.51|2089.01|2090.21|2088.71|0
1646020320000|2022-02-28 03:52:00|2090.36|2088.86|2090.55|2089.05|2090.55|2089.05|2090.36|2088.86|0
1646020330000|2022-02-28 03:52:10|2090.63|2089.13|2091.02|2089.52|2091.02|2089.52|2090.63|2089.13|0
1646020340000|2022-02-28 03:52:20|2091.03|2089.53|2091.02|2089.52|2091.03|2089.53|2091.02|2089.52|0
1646020350000|2022-02-28 03:52:30|2091.03|2089.53|2090.92|2089.42|2091.16|2089.66|2090.92|2089.42|0
1646020360000|2022-02-28 03:52:40|2091|2089.5|2090.79|2089.29|2091.16|2089.66|2090.79|2089.29|0
1646020370000|2022-02-28 03:52:50|2090.87|2089.37|2091.02|2089.52|2091.02|2089.52|2090.87|2089.37|0
1646020390000|2022-02-28 03:53:10|2091.06|2089.56|2091.16|2089.66|2091.16|2089.66|2090.79|2089.29|0
1646020400000|2022-02-28 03:53:20|2091.12|2089.62|2091.03|2089.53|2091.12|2089.62|2091.03|2089.53|0
1646020410000|2022-02-28 03:53:30|2091.02|2089.52|2091.03|2089.53|2091.03|2089.53|2091.02|2089.52|0
1646020440000|2022-02-28 03:54:00|2090.99|2089.49|2091.03|2089.53|2091.03|2089.53|2090.93|2089.43|0
1646020450000|2022-02-28 03:54:10|2091.16|2089.66|2091.03|2089.53|2091.16|2089.66|2091.03|2089.53|0
1646020460000|2022-02-28 03:54:20|2090.95|2089.45|2090.32|2088.82|2090.95|2089.45|2090.32|2088.82|0
1646020470000|2022-02-28 03:54:30|2090.33|2088.83|2090.22|2088.72|2090.33|2088.83|2090.22|2088.72|0
1646020480000|2022-02-28 03:54:40|2090.26|2088.76|2090.32|2088.82|2090.32|2088.82|2090.26|2088.76|0
1646020510000|2022-02-28 03:55:10|2090.22|2088.72|2090.22|2088.72|2090.22|2088.72|2090.22|2088.72|0
1646020520000|2022-02-28 03:55:20|2090.32|2088.82|2090.45|2088.95|2090.45|2088.95|2090.32|2088.82|0
1646020530000|2022-02-28 03:55:30|2090.37|2088.87|2089.87|2088.37|2090.37|2088.87|2089.87|2088.37|0
1646020540000|2022-02-28 03:55:40|2089.16|2087.66|2089.16|2087.66|2089.16|2087.66|2089.16|2087.66|0
1646020550000|2022-02-28 03:55:50|2089.01|2087.51|2088.71|2087.21|2089.01|2087.51|2088.7|2087.2|0
1646020560000|2022-02-28 03:56:00|2088.7|2087.2|2088.93|2087.43|2088.93|2087.43|2088.6|2087.1|0
1646020580000|2022-02-28 03:56:20|2088.89|2087.39|2088.7|2087.2|2088.89|2087.39|2088.7|2087.2|0
1646020600000|2022-02-28 03:56:40|2088.74|2087.24|2088.93|2087.43|2088.93|2087.43|2088.74|2087.24|0
1646020610000|2022-02-28 03:56:50|2088.94|2087.44|2089.07|2087.57|2089.3|2087.8|2088.94|2087.44|0
1646020620000|2022-02-28 03:57:00|2089.03|2087.53|2088.94|2087.44|2089.03|2087.53|2088.94|2087.44|0
1646020630000|2022-02-28 03:57:10|2089.17|2087.67|2089.17|2087.67|2089.17|2087.67|2089.17|2087.67|0
1646020640000|2022-02-28 03:57:20|2089.21|2087.71|2089.4|2087.9|2089.4|2087.9|2089.21|2087.71|0
1646020650000|2022-02-28 03:57:30|2089.44|2087.94|2088.94|2087.44|2089.53|2088.03|2088.94|2087.44|0
1646020660000|2022-02-28 03:57:40|2088.93|2087.43|2088.91|2087.41|2089.06|2087.56|2088.91|2087.41|0
1646020670000|2022-02-28 03:57:50|2088.6|2087.1|2088.01|2086.51|2088.6|2087.1|2088.01|2086.51|0
1646020680000|2022-02-28 03:58:00|2087.93|2086.43|2087.78|2086.28|2087.93|2086.43|2087.78|2086.28|0
1646020690000|2022-02-28 03:58:10|2087.74|2086.24|2087.54|2086.04|2087.74|2086.24|2087.54|2086.04|0
1646020700000|2022-02-28 03:58:20|2087.51|2086.01|2086.5|2085|2087.51|2086.01|2086.5|2085|0
1646020710000|2022-02-28 03:58:30|2086.51|2085.01|2087.54|2086.04|2087.77|2086.27|2086.51|2085.01|0
1646020720000|2022-02-28 03:58:40|2087.5|2086|2087.77|2086.27|2087.91|2086.41|2087.44|2085.94|0
1646020730000|2022-02-28 03:58:50|2087.78|2086.28|2088.37|2086.87|2088.7|2087.2|2087.78|2086.28|0
1646020740000|2022-02-28 03:59:00|2088.38|2086.88|2088.38|2086.88|2088.38|2086.88|2088.38|2086.88|0
1646020750000|2022-02-28 03:59:10|2088.19|2086.69|2087.79|2086.29|2088.19|2086.69|2087.79|2086.29|0
1646020760000|2022-02-28 03:59:20|2087.94|2086.44|2088.28|2086.78|2088.28|2086.78|2087.94|2086.44|0
1646020770000|2022-02-28 03:59:30|2088.38|2086.88|2088.61|2087.11|2088.61|2087.11|2088.38|2086.88|0
1646020780000|2022-02-28 03:59:40|2088.69|2087.19|2088.01|2086.51|2088.84|2087.34|2088.01|2086.51|0
1646020800000|2022-02-28 04:00:00|2088.02|2086.52|2088.25|2086.75|2088.25|2086.75|2088.01|2086.51|0
1646020810000|2022-02-28 04:00:10|2088.29|2086.79|2088.72|2087.22|2088.72|2087.22|2088.29|2086.79|0
1646020820000|2022-02-28 04:00:20|2088.85|2087.35|2088.95|2087.45|2088.95|2087.45|2088.72|2087.22|0
1646020830000|2022-02-28 04:00:30|2088.94|2087.44|2089.18|2087.68|2089.18|2087.68|2088.94|2087.44|0
1646020840000|2022-02-28 04:00:40|2089.22|2087.72|2089.54|2088.04|2089.54|2088.04|2089.22|2087.72|0
1646020850000|2022-02-28 04:00:50|2089.58|2088.08|2089.42|2087.92|2089.65|2088.15|2089.41|2087.91|0
1646020860000|2022-02-28 04:01:00|2089.45|2087.95|2089.55|2088.05|2089.65|2088.15|2089.42|2087.92|0
1646020870000|2022-02-28 04:01:10|2089.59|2088.09|2089.65|2088.15|2089.65|2088.15|2089.42|2087.92|0
1646020880000|2022-02-28 04:01:20|2089.69|2088.19|2089.78|2088.28|2089.78|2088.28|2089.69|2088.19|0
1646020890000|2022-02-28 04:01:30|2089.82|2088.32|2089.88|2088.38|2089.88|2088.38|2089.82|2088.32|0
1646020900000|2022-02-28 04:01:40|2089.87|2088.37|2090.71|2089.21|2090.81|2089.31|2089.87|2088.37|0
1646020910000|2022-02-28 04:01:50|2090.75|2089.25|2090.35|2088.85|2090.94|2089.44|2090.35|2088.85|0
1646020920000|2022-02-28 04:02:00|2090.39|2088.89|2090.48|2088.98|2090.48|2088.98|2090.39|2088.89|0
1646020940000|2022-02-28 04:02:20|2090.56|2089.06|2090.82|2089.32|2090.82|2089.32|2090.56|2089.06|0
1646020950000|2022-02-28 04:02:30|2090.95|2089.45|2091.05|2089.55|2091.05|2089.55|2090.95|2089.45|0
1646020960000|2022-02-28 04:02:40|2091.18|2089.68|2090.82|2089.32|2091.18|2089.68|2090.82|2089.32|0
1646020980000|2022-02-28 04:03:00|2090.95|2089.45|2090.95|2089.45|2090.95|2089.45|2090.95|2089.45|0
1646020990000|2022-02-28 04:03:10|2090.96|2089.46|2091.05|2089.55|2091.06|2089.56|2090.96|2089.46|0
1646021000000|2022-02-28 04:03:20|2091.09|2089.59|2091.18|2089.68|2091.18|2089.68|2091.09|2089.59|0
1646021010000|2022-02-28 04:03:30|2090.99|2089.49|2090.82|2089.32|2090.99|2089.49|2090.59|2089.09|0
1646021020000|2022-02-28 04:03:40|2090.83|2089.33|2090.86|2089.36|2090.86|2089.36|2090.83|2089.33|0
1646021030000|2022-02-28 04:03:50|2090.96|2089.46|2090.96|2089.46|2090.96|2089.46|2090.96|2089.46|0
1646021040000|2022-02-28 04:04:00|2090.95|2089.45|2090.95|2089.45|2090.96|2089.46|2090.95|2089.45|0
1646021050000|2022-02-28 04:04:10|2090.96|2089.46|2090.95|2089.45|2090.96|2089.46|2090.95|2089.45|0
1646021070000|2022-02-28 04:04:30|2090.99|2089.49|2091.05|2089.55|2091.18|2089.68|2090.99|2089.49|0
1646021090000|2022-02-28 04:04:50|2091.01|2089.51|2091.19|2089.69|2091.19|2089.69|2090.95|2089.45|0
1646021100000|2022-02-28 04:05:00|2091.11|2089.61|2091.06|2089.56|2091.19|2089.69|2090.96|2089.46|0
1646021110000|2022-02-28 04:05:10|2091.05|2089.55|2091.06|2089.56|2091.06|2089.56|2091.05|2089.55|0
1646021120000|2022-02-28 04:05:20|2091.05|2089.55|2091.19|2089.69|2091.19|2089.69|2090.82|2089.32|0
1646021150000|2022-02-28 04:05:50|2091|2089.5|2090.83|2089.33|2091|2089.5|2090.6|2089.1|0
1646021160000|2022-02-28 04:06:00|2090.79|2089.29|2090.83|2089.33|2090.83|2089.33|2090.73|2089.23|0
1646021180000|2022-02-28 04:06:20|2090.95|2089.45|2091.19|2089.69|2091.2|2089.7|2090.95|2089.45|0
1646021190000|2022-02-28 04:06:30|2091.21|2089.71|2091.07|2089.57|2091.21|2089.71|2091.07|2089.57|0
1646021210000|2022-02-28 04:06:50|2091.21|2089.71|2091.21|2089.71|2091.21|2089.71|2091.2|2089.7|0
1646021220000|2022-02-28 04:07:00|2091.2|2089.7|2091.9|2090.4|2091.9|2090.4|2091.07|2089.57|0
1646021230000|2022-02-28 04:07:10|2091.98|2090.48|2092.23|2090.73|2092.23|2090.73|2091.98|2090.48|0
1646021240000|2022-02-28 04:07:20|2092.19|2090.69|2092.23|2090.73|2092.23|2090.73|2092.13|2090.63|0
1646021250000|2022-02-28 04:07:30|2092.27|2090.77|2092.69|2091.19|2092.69|2091.19|2092.27|2090.77|0
1646021260000|2022-02-28 04:07:40|2092.7|2091.2|2092.6|2091.1|2092.7|2091.2|2092.23|2090.73|0
1646021270000|2022-02-28 04:07:50|2092.61|2091.11|2093.54|2092.04|2093.64|2092.14|2092.6|2091.1|0
1646021280000|2022-02-28 04:08:00|2093.61|2092.11|2094.33|2092.83|2094.56|2093.06|2093.61|2092.11|0
1646021290000|2022-02-28 04:08:10|2094.32|2092.82|2094.22|2092.72|2094.32|2092.82|2094.09|2092.59|0
1646021300000|2022-02-28 04:08:20|2094.23|2092.73|2094.23|2092.73|2094.32|2092.82|2094.09|2092.59|0
1646021310000|2022-02-28 04:08:30|2094.34|2092.84|2095.48|2093.98|2095.48|2093.98|2094.23|2092.73|0
1646021320000|2022-02-28 04:08:40|2095.55|2094.05|2095.24|2093.74|2095.84|2094.34|2095.24|2093.74|0
1646021330000|2022-02-28 04:08:50|2095.2|2093.7|2094.77|2093.27|2095.2|2093.7|2094.77|2093.27|0
1646021340000|2022-02-28 04:09:00|2095.23|2093.73|2094.54|2093.04|2095.23|2093.73|2094.54|2093.04|0
1646021350000|2022-02-28 04:09:10|2094.58|2093.08|2094.77|2093.27|2094.77|2093.27|2094.54|2093.04|0
1646021360000|2022-02-28 04:09:20|2094.9|2093.4|2095.92|2094.42|2095.93|2094.43|2094.9|2093.4|0
1646021370000|2022-02-28 04:09:30|2095.96|2094.46|2096.76|2095.26|2096.85|2095.35|2095.96|2094.46|0
1646021380000|2022-02-28 04:09:40|2096.8|2095.3|2098.4|2096.9|2098.4|2096.9|2096.8|2095.3|0
1646021390000|2022-02-28 04:09:50|2098.47|2096.97|2098.17|2096.67|2098.86|2097.36|2098.16|2096.66|0
1646021400000|2022-02-28 04:10:00|2098.86|2097.36|2098.86|2097.36|2098.86|2097.36|2098.76|2097.26|0
1646021410000|2022-02-28 04:10:10|2098.9|2097.4|2098.99|2097.49|2098.99|2097.49|2098.86|2097.36|0
1646021420000|2022-02-28 04:10:20|2099.03|2097.53|2097.7|2096.2|2099.09|2097.59|2097.7|2096.2|0
1646021430000|2022-02-28 04:10:30|2097.74|2096.24|2097.83|2096.33|2098.06|2096.56|2097.74|2096.24|0
1646021450000|2022-02-28 04:10:50|2097.87|2096.37|2098.07|2096.57|2098.07|2096.57|2097.87|2096.37|0
1646021470000|2022-02-28 04:11:10|2098.03|2096.53|2097.83|2096.33|2098.03|2096.53|2097.83|2096.33|0
1646021480000|2022-02-28 04:11:20|2097.84|2096.34|2098.4|2096.9|2098.4|2096.9|2097.84|2096.34|0
1646021490000|2022-02-28 04:11:30|2098.41|2096.91|2098.64|2097.14|2098.64|2097.14|2098.41|2096.91|0
1646021500000|2022-02-28 04:11:40|2098.18|2096.68|2098.18|2096.68|2098.18|2096.68|2098.07|2096.57|0
1646021510000|2022-02-28 04:11:50|2098.14|2096.64|2098.4|2096.9|2098.54|2097.04|2098.07|2096.57|0
1646021520000|2022-02-28 04:12:00|2097.94|2096.44|2098.3|2096.8|2098.3|2096.8|2097.94|2096.44|0
1646021530000|2022-02-28 04:12:10|2098.34|2096.84|2098.4|2096.9|2098.4|2096.9|2098.34|2096.84|0
1646021540000|2022-02-28 04:12:20|2098.44|2096.94|2099.23|2097.73|2099.23|2097.73|2098.44|2096.94|0
1646021550000|2022-02-28 04:12:30|2099.27|2097.77|2098.87|2097.37|2099.46|2097.96|2098.87|2097.37|0
1646021560000|2022-02-28 04:12:40|2098.79|2097.29|2098.54|2097.04|2098.79|2097.29|2098.54|2097.04|0
1646021580000|2022-02-28 04:13:00|2098.5|2097|2098.55|2097.05|2098.55|2097.05|2098.41|2096.91|0
1646021590000|2022-02-28 04:13:10|2098.54|2097.04|2098.41|2096.91|2098.54|2097.04|2098.41|2096.91|0
1646021620000|2022-02-28 04:13:40|2098.25|2096.75|2097.97|2096.47|2098.41|2096.91|2097.95|2096.45|0
1646021630000|2022-02-28 04:13:50|2097.26|2095.76|2097.26|2095.76|2097.26|2095.76|2097.25|2095.75|0
1646021640000|2022-02-28 04:14:00|2097.22|2095.72|2096.55|2095.05|2097.22|2095.72|2096.55|2095.05|0
1646021650000|2022-02-28 04:14:10|2096.56|2095.06|2096.22|2094.72|2096.79|2095.29|2096.09|2094.59|0
1646021660000|2022-02-28 04:14:20|2096.21|2094.71|2096.67|2095.17|2096.77|2095.27|2096.21|2094.71|0
1646021670000|2022-02-28 04:14:30|2096.54|2095.04|2096.54|2095.04|2096.54|2095.04|2096.54|2095.04|0
1646021690000|2022-02-28 04:14:50|2096.38|2094.88|2095.97|2094.47|2096.38|2094.88|2095.97|2094.47|0
1646021700000|2022-02-28 04:15:00|2095.98|2094.48|2095.98|2094.48|2095.98|2094.48|2095.97|2094.47|0
1646021710000|2022-02-28 04:15:10|2095.97|2094.47|2095.97|2094.47|2095.97|2094.47|2095.97|2094.47|0
1646021720000|2022-02-28 04:15:20|2095.98|2094.48|2095.98|2094.48|2095.98|2094.48|2095.98|2094.48|0
1646021730000|2022-02-28 04:15:30|2095.97|2094.47|2095.97|2094.47|2095.97|2094.47|2095.97|2094.47|0
1646021740000|2022-02-28 04:15:40|2096.07|2094.57|2096.07|2094.57|2096.07|2094.57|2096.07|2094.57|0
1646021750000|2022-02-28 04:15:50|2096.11|2094.61|2096.44|2094.94|2096.44|2094.94|2096.11|2094.61|0
1646021760000|2022-02-28 04:16:00|2096.54|2095.04|2096.21|2094.71|2096.66|2095.16|2096.2|2094.7|0
1646021770000|2022-02-28 04:16:10|2096.2|2094.7|2096.2|2094.7|2096.2|2094.7|2096.2|2094.7|0
1646021780000|2022-02-28 04:16:20|2096.07|2094.57|2095.97|2094.47|2096.07|2094.57|2095.97|2094.47|0
1646021800000|2022-02-28 04:16:40|2096|2094.5|2095.14|2093.64|2096.07|2094.57|2095.14|2093.64|0
1646021810000|2022-02-28 04:16:50|2095.27|2093.77|2095.37|2093.87|2095.38|2093.88|2095.27|2093.77|0
1646021820000|2022-02-28 04:17:00|2095.3|2093.8|2095.14|2093.64|2095.3|2093.8|2095.14|2093.64|0
1646021830000|2022-02-28 04:17:10|2095.18|2093.68|2095.38|2093.88|2095.38|2093.88|2095.18|2093.68|0
1646021840000|2022-02-28 04:17:20|2095.37|2093.87|2095.37|2093.87|2095.38|2093.88|2095.37|2093.87|0
1646021860000|2022-02-28 04:17:40|2095.38|2093.88|2095.38|2093.88|2095.38|2093.88|2095.37|2093.87|0
1646021870000|2022-02-28 04:17:50|2095.41|2093.91|2094.91|2093.41|2095.51|2094.01|2094.9|2093.4|0
1646021880000|2022-02-28 04:18:00|2094.94|2093.44|2095.03|2093.53|2095.04|2093.54|2094.94|2093.44|0
1646021890000|2022-02-28 04:18:10|2094.99|2093.49|2094.67|2093.17|2094.99|2093.49|2094.67|2093.17|0
1646021900000|2022-02-28 04:18:20|2094.8|2093.3|2094.8|2093.3|2094.8|2093.3|2094.8|2093.3|0
1646021910000|2022-02-28 04:18:30|2094.84|2093.34|2094.9|2093.4|2094.9|2093.4|2094.84|2093.34|0
1646021930000|2022-02-28 04:18:50|2094.8|2093.3|2094.8|2093.3|2094.8|2093.3|2094.8|2093.3|0
1646021940000|2022-02-28 04:19:00|2094.84|2093.34|2094.9|2093.4|2094.9|2093.4|2094.8|2093.3|0
1646021950000|2022-02-28 04:19:10|2094.94|2093.44|2095.13|2093.63|2095.26|2093.76|2094.94|2093.44|0
1646021960000|2022-02-28 04:19:20|2095.21|2093.71|2095.36|2093.86|2095.36|2093.86|2095.21|2093.71|0
1646021970000|2022-02-28 04:19:30|2095.26|2093.76|2095.49|2093.99|2095.49|2093.99|2095.26|2093.76|0
1646021980000|2022-02-28 04:19:40|2095.26|2093.76|2095.26|2093.76|2095.26|2093.76|2095.26|2093.76|0
1646021990000|2022-02-28 04:19:50|2095.3|2093.8|2095.36|2093.86|2095.36|2093.86|2095.3|2093.8|0
1646022010000|2022-02-28 04:20:10|2095.32|2093.82|2095.03|2093.53|2095.32|2093.82|2095.03|2093.53|0
1646022020000|2022-02-28 04:20:20|2095.07|2093.57|2095.13|2093.63|2095.13|2093.63|2095.07|2093.57|0
1646022030000|2022-02-28 04:20:30|2095.05|2093.55|2094.9|2093.4|2095.05|2093.55|2094.8|2093.3|0
1646022070000|2022-02-28 04:21:10|2094.67|2093.17|2094.11|2092.61|2094.67|2093.17|2093.98|2092.48|0
1646022080000|2022-02-28 04:21:20|2094.22|2092.72|2094.44|2092.94|2094.44|2092.94|2094.22|2092.72|0
1646022090000|2022-02-28 04:21:30|2094.48|2092.98|2094.9|2093.4|2094.9|2093.4|2094.48|2092.98|0
1646022100000|2022-02-28 04:21:40|2094.94|2093.44|2095.13|2093.63|2095.13|2093.63|2094.94|2093.44|0
1646022110000|2022-02-28 04:21:50|2095.17|2093.67|2095.03|2093.53|2095.26|2093.76|2095.03|2093.53|0
1646022120000|2022-02-28 04:22:00|2095|2093.5|2094.9|2093.4|2095|2093.5|2094.9|2093.4|0
1646022130000|2022-02-28 04:22:10|2094.94|2093.44|2095.13|2093.63|2095.13|2093.63|2094.94|2093.44|0
1646022140000|2022-02-28 04:22:20|2095.09|2093.59|2095.03|2093.53|2095.09|2093.59|2095.03|2093.53|0
1646022150000|2022-02-28 04:22:30|2095.07|2093.57|2095.13|2093.63|2095.13|2093.63|2095.07|2093.57|0
1646022160000|2022-02-28 04:22:40|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|0
1646022200000|2022-02-28 04:23:20|2095.25|2093.75|2095.37|2093.87|2095.5|2094|2095.25|2093.75|0
1646022210000|2022-02-28 04:23:30|2095.41|2093.91|2095.5|2094|2095.5|2094|2095.41|2093.91|0
1646022220000|2022-02-28 04:23:40|2095.58|2094.08|2095.84|2094.34|2095.97|2094.47|2095.58|2094.08|0
1646022230000|2022-02-28 04:23:50|2095.83|2094.33|2095.6|2094.1|2095.96|2094.46|2095.6|2094.1|0
1646022250000|2022-02-28 04:24:10|2095.64|2094.14|2095.83|2094.33|2095.83|2094.33|2095.64|2094.14|0
1646022260000|2022-02-28 04:24:20|2095.71|2094.21|2095.71|2094.21|2095.71|2094.21|2095.71|2094.21|0
1646022270000|2022-02-28 04:24:30|2095.75|2094.25|2096.18|2094.68|2096.31|2094.81|2095.75|2094.25|0
1646022290000|2022-02-28 04:24:50|2096.17|2094.67|2095.48|2093.98|2096.17|2094.67|2095.48|2093.98|0
1646022300000|2022-02-28 04:25:00|2095.36|2093.86|2094.68|2093.18|2095.36|2093.86|2094.68|2093.18|0
1646022310000|2022-02-28 04:25:10|2094.64|2093.14|2094.78|2093.28|2094.78|2093.28|2094.45|2092.95|0
1646022320000|2022-02-28 04:25:20|2094.81|2093.31|2095.14|2093.64|2095.14|2093.64|2094.81|2093.31|0
1646022330000|2022-02-28 04:25:30|2095.24|2093.74|2095.61|2094.11|2095.61|2094.11|2095.24|2093.74|0
1646022340000|2022-02-28 04:25:40|2095.6|2094.1|2094.78|2093.28|2095.6|2094.1|2094.78|2093.28|0
1646022370000|2022-02-28 04:26:10|2094.74|2093.24|2094.55|2093.05|2094.74|2093.24|2094.55|2093.05|0
1646022390000|2022-02-28 04:26:30|2095.01|2093.51|2095.01|2093.51|2095.01|2093.51|2095.01|2093.51|0
1646022400000|2022-02-28 04:26:40|2095.05|2093.55|2095.14|2093.64|2095.14|2093.64|2095.05|2093.55|0
1646022410000|2022-02-28 04:26:50|2095.22|2093.72|2095.37|2093.87|2095.37|2093.87|2095.22|2093.72|0
1646022420000|2022-02-28 04:27:00|2095.41|2093.91|2095.01|2093.51|2095.6|2094.1|2095.01|2093.51|0
1646022430000|2022-02-28 04:27:10|2094.78|2093.28|2094.08|2092.58|2094.78|2093.28|2094.08|2092.58|0
1646022440000|2022-02-28 04:27:20|2094.09|2092.59|2094.45|2092.95|2094.45|2092.95|2094.08|2092.58|0
1646022450000|2022-02-28 04:27:30|2094.68|2093.18|2095.01|2093.51|2095.01|2093.51|2094.68|2093.18|0
1646022460000|2022-02-28 04:27:40|2095.05|2093.55|2095.14|2093.64|2095.14|2093.64|2095.01|2093.51|0
1646022470000|2022-02-28 04:27:50|2095.03|2093.53|2094.78|2093.28|2095.03|2093.53|2094.78|2093.28|0
1646022490000|2022-02-28 04:28:10|2094.79|2093.29|2094.78|2093.28|2094.79|2093.29|2094.78|2093.28|0
1646022500000|2022-02-28 04:28:20|2094.79|2093.29|2094.79|2093.29|2094.79|2093.29|2094.78|2093.28|0
1646022510000|2022-02-28 04:28:30|2094.94|2093.44|2095.25|2093.75|2095.25|2093.75|2094.94|2093.44|0
1646022530000|2022-02-28 04:28:50|2095.29|2093.79|2095.38|2093.88|2095.38|2093.88|2095.29|2093.79|0
1646022540000|2022-02-28 04:29:00|2095.46|2093.96|2096.54|2095.04|2096.54|2095.04|2095.46|2093.96|0
1646022550000|2022-02-28 04:29:10|2096.58|2095.08|2096.87|2095.37|2096.87|2095.37|2096.58|2095.08|0
1646022560000|2022-02-28 04:29:20|2095.84|2094.34|2095.85|2094.35|2095.85|2094.35|2095.84|2094.34|0
1646022570000|2022-02-28 04:29:30|2095.84|2094.34|2095.85|2094.35|2095.85|2094.35|2095.84|2094.34|0
1646022580000|2022-02-28 04:29:40|2095.88|2094.38|2095.94|2094.44|2096.08|2094.58|2095.88|2094.38|0
1646022590000|2022-02-28 04:29:50|2095.95|2094.45|2095.85|2094.35|2095.95|2094.45|2095.85|2094.35|0
1646022610000|2022-02-28 04:30:10|2095.84|2094.34|2095.48|2093.98|2095.84|2094.34|2095.48|2093.98|0
1646022640000|2022-02-28 04:30:40|2095.44|2093.94|2095.38|2093.88|2095.44|2093.94|2095.38|2093.88|0
1646022650000|2022-02-28 04:30:50|2095.34|2093.84|2094.69|2093.19|2095.34|2093.84|2094.69|2093.19|0
1646022660000|2022-02-28 04:31:00|2094.77|2093.27|2094.69|2093.19|2094.92|2093.42|2094.69|2093.19|0
1646022670000|2022-02-28 04:31:10|2094.73|2093.23|2094.79|2093.29|2094.79|2093.29|2094.73|2093.23|0
1646022680000|2022-02-28 04:31:20|2094.75|2093.25|2094.29|2092.79|2094.75|2093.25|2094.29|2092.79|0
1646022690000|2022-02-28 04:31:30|2094.23|2092.73|2095.16|2093.66|2095.16|2093.66|2094.23|2092.73|0
1646022700000|2022-02-28 04:31:40|2095.12|2093.62|2095.03|2093.53|2095.12|2093.62|2095.03|2093.53|0
1646022710000|2022-02-28 04:31:50|2095.16|2093.66|2095.16|2093.66|2095.16|2093.66|2095.16|2093.66|0
1646022720000|2022-02-28 04:32:00|2095.26|2093.76|2095.72|2094.22|2095.72|2094.22|2095.26|2093.76|0
1646022740000|2022-02-28 04:32:20|2095.49|2093.99|2095.49|2093.99|2095.49|2093.99|2095.49|2093.99|0
1646022750000|2022-02-28 04:32:30|2095.53|2094.03|2095.72|2094.22|2095.72|2094.22|2095.39|2093.89|0
1646022770000|2022-02-28 04:32:50|2095.71|2094.21|2095.48|2093.98|2095.71|2094.21|2095.48|2093.98|0
1646022800000|2022-02-28 04:33:20|2095.44|2093.94|2095.26|2093.76|2095.44|2093.94|2095.15|2093.65|0
1646022810000|2022-02-28 04:33:30|2095.22|2093.72|2095.15|2093.65|2095.22|2093.72|2095.15|2093.65|0
1646022820000|2022-02-28 04:33:40|2095.16|2093.66|2095.25|2093.75|2095.26|2093.76|2095.16|2093.66|0
1646022830000|2022-02-28 04:33:50|2095.18|2093.68|2095.02|2093.52|2095.18|2093.68|2095.02|2093.52|0
1646022840000|2022-02-28 04:34:00|2095.06|2093.56|2095.26|2093.76|2095.26|2093.76|2095.06|2093.56|0
1646022850000|2022-02-28 04:34:10|2095.25|2093.75|2095.42|2093.92|2095.72|2094.22|2095.25|2093.75|0
1646022860000|2022-02-28 04:34:20|2095.49|2093.99|2096.18|2094.68|2096.18|2094.68|2095.49|2093.99|0
1646022870000|2022-02-28 04:34:30|2096.22|2094.72|2096.77|2095.27|2096.87|2095.37|2096.22|2094.72|0
1646022890000|2022-02-28 04:34:50|2096.78|2095.28|2097.25|2095.75|2097.25|2095.75|2096.77|2095.27|0
1646022900000|2022-02-28 04:35:00|2097.24|2095.74|2097.63|2096.13|2097.81|2096.31|2097.24|2095.74|0
1646022910000|2022-02-28 04:35:10|2097.72|2096.22|2097.72|2096.22|2097.72|2096.22|2097.72|2096.22|0
1646022920000|2022-02-28 04:35:20|2097.71|2096.21|2096.78|2095.28|2097.71|2096.21|2096.78|2095.28|0
1646022930000|2022-02-28 04:35:30|2096.82|2095.32|2096.78|2095.28|2096.88|2095.38|2096.78|2095.28|0
1646022940000|2022-02-28 04:35:40|2096.79|2095.29|2096.79|2095.29|2096.79|2095.29|2096.78|2095.28|0
1646022950000|2022-02-28 04:35:50|2096.9|2095.4|2096.65|2095.15|2097.12|2095.62|2096.65|2095.15|0
1646022970000|2022-02-28 04:36:10|2096.66|2095.16|2097.12|2095.62|2097.12|2095.62|2096.66|2095.16|0
1646022990000|2022-02-28 04:36:30|2097.08|2095.58|2096.89|2095.39|2097.49|2095.99|2096.89|2095.39|0
1646023000000|2022-02-28 04:36:40|2096.93|2095.43|2096.79|2095.29|2097.02|2095.52|2096.79|2095.29|0
1646023020000|2022-02-28 04:37:00|2096.89|2095.39|2097.02|2095.52|2097.02|2095.52|2096.89|2095.39|0
1646023030000|2022-02-28 04:37:10|2097.03|2095.53|2097.03|2095.53|2097.03|2095.53|2097.02|2095.52|0
1646023040000|2022-02-28 04:37:20|2097.13|2095.63|2097.26|2095.76|2097.26|2095.76|2097.02|2095.52|0
1646023050000|2022-02-28 04:37:30|2097.3|2095.8|2097.13|2095.63|2097.49|2095.99|2097.13|2095.63|0
1646023060000|2022-02-28 04:37:40|2097.05|2095.55|2096.79|2095.29|2097.05|2095.55|2096.79|2095.29|0
1646023080000|2022-02-28 04:38:00|2096.76|2095.26|2096.66|2095.16|2096.76|2095.26|2096.66|2095.16|0
1646023100000|2022-02-28 04:38:20|2096.62|2095.12|2096.56|2095.06|2096.62|2095.12|2096.56|2095.06|0
1646023110000|2022-02-28 04:38:30|2096.59|2095.09|2096.66|2095.16|2096.66|2095.16|2096.59|2095.09|0
1646023130000|2022-02-28 04:38:50|2096.73|2095.23|2096.89|2095.39|2097.02|2095.52|2096.73|2095.23|0
1646023140000|2022-02-28 04:39:00|2097.02|2095.52|2096.65|2095.15|2097.12|2095.62|2096.65|2095.15|0
1646023150000|2022-02-28 04:39:10|2096.66|2095.16|2096.66|2095.16|2096.66|2095.16|2096.66|2095.16|0
1646023160000|2022-02-28 04:39:20|2096.89|2095.39|2097.02|2095.52|2097.02|2095.52|2096.89|2095.39|0
1646023170000|2022-02-28 04:39:30|2096.98|2095.48|2096.89|2095.39|2096.98|2095.48|2096.89|2095.39|0
1646023180000|2022-02-28 04:39:40|2096.93|2095.43|2097.12|2095.62|2097.12|2095.62|2096.93|2095.43|0
1646023190000|2022-02-28 04:39:50|2097.02|2095.52|2096.89|2095.39|2097.02|2095.52|2096.89|2095.39|0
1646023200000|2022-02-28 04:40:00|2096.93|2095.43|2096.89|2095.39|2097.02|2095.52|2096.89|2095.39|0
1646023220000|2022-02-28 04:40:20|2096.85|2095.35|2096.79|2095.29|2096.85|2095.35|2096.79|2095.29|0
1646023280000|2022-02-28 04:41:20|2096.78|2095.28|2096.79|2095.29|2096.79|2095.29|2096.78|2095.28|0
1646023290000|2022-02-28 04:41:30|2096.82|2095.32|2096.79|2095.29|2096.89|2095.39|2096.79|2095.29|0
1646023300000|2022-02-28 04:41:40|2096.56|2095.06|2096.1|2094.6|2096.56|2095.06|2096.09|2094.59|0
1646023310000|2022-02-28 04:41:50|2096.09|2094.59|2095.73|2094.23|2096.09|2094.59|2095.73|2094.23|0
1646023320000|2022-02-28 04:42:00|2095.77|2094.27|2095.5|2094|2095.86|2094.36|2095.5|2094|0
1646023330000|2022-02-28 04:42:10|2095.58|2094.08|2095.73|2094.23|2095.86|2094.36|2095.58|2094.08|0
1646023340000|2022-02-28 04:42:20|2095.86|2094.36|2095.86|2094.36|2095.87|2094.37|2095.86|2094.36|0
1646023350000|2022-02-28 04:42:30|2095.83|2094.33|2095.63|2094.13|2095.83|2094.33|2095.63|2094.13|0
1646023360000|2022-02-28 04:42:40|2095.82|2094.32|2096.19|2094.69|2096.19|2094.69|2095.82|2094.32|0
1646023370000|2022-02-28 04:42:50|2096.23|2094.73|2096.19|2094.69|2096.32|2094.82|2096.19|2094.69|0
1646023380000|2022-02-28 04:43:00|2096.32|2094.82|2096.43|2094.93|2096.43|2094.93|2096.32|2094.82|0
1646023390000|2022-02-28 04:43:10|2096.42|2094.92|2096.42|2094.92|2096.43|2094.93|2096.42|2094.92|0
1646023400000|2022-02-28 04:43:20|2096.43|2094.93|2096.42|2094.92|2096.43|2094.93|2096.42|2094.92|0
1646023430000|2022-02-28 04:43:50|2096.43|2094.93|2096.42|2094.92|2096.43|2094.93|2096.42|2094.92|0
1646023440000|2022-02-28 04:44:00|2096.41|2094.91|2095.95|2094.45|2096.41|2094.91|2095.85|2094.35|0
1646023450000|2022-02-28 04:44:10|2095.96|2094.46|2095.96|2094.46|2096.09|2094.59|2095.95|2094.45|0
1646023460000|2022-02-28 04:44:20|2096|2094.5|2096.19|2094.69|2096.19|2094.69|2095.96|2094.46|0
1646023470000|2022-02-28 04:44:30|2096.23|2094.73|2096.32|2094.82|2096.32|2094.82|2096.23|2094.73|0
1646023490000|2022-02-28 04:44:50|2096.2|2094.7|2095.96|2094.46|2096.2|2094.7|2095.95|2094.45|0
1646023500000|2022-02-28 04:45:00|2095.95|2094.45|2095.85|2094.35|2095.95|2094.45|2095.85|2094.35|0
1646023510000|2022-02-28 04:45:10|2095.95|2094.45|2095.96|2094.46|2095.96|2094.46|2095.95|2094.45|0
1646023520000|2022-02-28 04:45:20|2095.95|2094.45|2095.85|2094.35|2095.96|2094.46|2095.85|2094.35|0
1646023530000|2022-02-28 04:45:30|2095.81|2094.31|2095.49|2093.99|2095.81|2094.31|2095.49|2093.99|0
1646023540000|2022-02-28 04:45:40|2095.48|2093.98|2095.48|2093.98|2095.49|2093.99|2095.48|2093.98|0
1646023550000|2022-02-28 04:45:50|2095.49|2093.99|2095.49|2093.99|2095.49|2093.99|2095.48|2093.98|0
1646023560000|2022-02-28 04:46:00|2095.48|2093.98|2094.09|2092.59|2095.48|2093.98|2093.99|2092.49|0
1646023570000|2022-02-28 04:46:10|2094.13|2092.63|2094.1|2092.6|2094.23|2092.73|2093.99|2092.49|0
1646023580000|2022-02-28 04:46:20|2094.09|2092.59|2093.98|2092.48|2094.1|2092.6|2093.98|2092.48|0
1646023590000|2022-02-28 04:46:30|2094.08|2092.58|2093.16|2091.66|2094.08|2092.58|2093.16|2091.66|0
1646023600000|2022-02-28 04:46:40|2093.15|2091.65|2093.39|2091.89|2093.39|2091.89|2093.15|2091.65|0
1646023610000|2022-02-28 04:46:50|2093.69|2092.19|2094.31|2092.81|2094.31|2092.81|2093.69|2092.19|0
1646023620000|2022-02-28 04:47:00|2094.35|2092.85|2094.51|2093.01|2094.51|2093.01|2094.35|2092.85|0
1646023630000|2022-02-28 04:47:10|2094.66|2093.16|2095.29|2093.79|2095.29|2093.79|2094.66|2093.16|0
1646023640000|2022-02-28 04:47:20|2095.19|2093.69|2095.06|2093.56|2095.19|2093.69|2095.06|2093.56|0
1646023690000|2022-02-28 04:48:10|2095.05|2093.55|2095.29|2093.79|2095.29|2093.79|2095.05|2093.55|0
1646023700000|2022-02-28 04:48:20|2095.3|2093.8|2095.99|2094.49|2095.99|2094.49|2095.3|2093.8|0
1646023710000|2022-02-28 04:48:30|2096|2094.5|2096.02|2094.52|2096.02|2094.52|2096|2094.5|0
1646023720000|2022-02-28 04:48:40|2095.9|2094.4|2095.79|2094.29|2095.9|2094.4|2095.69|2094.19|0
1646023730000|2022-02-28 04:48:50|2095.75|2094.25|2095.56|2094.06|2095.75|2094.25|2095.56|2094.06|0
1646023760000|2022-02-28 04:49:20|2095.33|2093.83|2095.33|2093.83|2095.33|2093.83|2095.33|2093.83|0
1646023770000|2022-02-28 04:49:30|2095.46|2093.96|2095.56|2094.06|2095.56|2094.06|2095.46|2093.96|0
1646023800000|2022-02-28 04:50:00|2095.6|2094.1|2095.56|2094.06|2095.69|2094.19|2095.56|2094.06|0
1646023820000|2022-02-28 04:50:20|2095.33|2093.83|2094.86|2093.36|2095.33|2093.83|2094.86|2093.36|0
1646023830000|2022-02-28 04:50:30|2094.94|2093.44|2095.33|2093.83|2095.33|2093.83|2094.94|2093.44|0
1646023840000|2022-02-28 04:50:40|2095.37|2093.87|2095.33|2093.83|2095.46|2093.96|2095.33|2093.83|0
1646023850000|2022-02-28 04:50:50|2095.23|2093.73|2095.09|2093.59|2095.23|2093.73|2095.09|2093.59|0
1646023860000|2022-02-28 04:51:00|2095.06|2093.56|2094.99|2093.49|2095.06|2093.56|2094.99|2093.49|0
1646023880000|2022-02-28 04:51:20|2095.03|2093.53|2095.56|2094.06|2095.56|2094.06|2095.03|2093.53|0
1646023900000|2022-02-28 04:51:40|2095.64|2094.14|2095.56|2094.06|2095.79|2094.29|2095.56|2094.06|0
1646023920000|2022-02-28 04:52:00|2095.55|2094.05|2095.09|2093.59|2095.55|2094.05|2094.99|2093.49|0
1646023930000|2022-02-28 04:52:10|2095.1|2093.6|2095.09|2093.59|2095.46|2093.96|2095.09|2093.59|0
1646023940000|2022-02-28 04:52:20|2095.17|2093.67|2095.56|2094.06|2095.56|2094.06|2095.17|2093.67|0
1646024000000|2022-02-28 04:53:20|2095.46|2093.96|2095.46|2093.96|2095.46|2093.96|2095.46|2093.96|0
1646024010000|2022-02-28 04:53:30|2095.42|2093.92|2095.33|2093.83|2095.42|2093.92|2095.33|2093.83|0
1646024030000|2022-02-28 04:53:50|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|0
1646024040000|2022-02-28 04:54:00|2095.22|2093.72|2095.22|2093.72|2095.22|2093.72|2095.22|2093.72|0
1646024050000|2022-02-28 04:54:10|2095.11|2093.61|2094.86|2093.36|2095.11|2093.61|2094.76|2093.26|0
1646024060000|2022-02-28 04:54:20|2094.9|2093.4|2095.32|2093.82|2095.32|2093.82|2094.9|2093.4|0
1646024080000|2022-02-28 04:54:40|2095.21|2093.71|2094.86|2093.36|2095.21|2093.71|2094.86|2093.36|0
1646024090000|2022-02-28 04:54:50|2094.82|2093.32|2094.86|2093.36|2094.86|2093.36|2094.76|2093.26|0
1646024100000|2022-02-28 04:55:00|2094.9|2093.4|2095.55|2094.05|2095.55|2094.05|2094.9|2093.4|0
1646024120000|2022-02-28 04:55:20|2095.44|2093.94|2095.09|2093.59|2095.44|2093.94|2095.09|2093.59|0
1646024130000|2022-02-28 04:55:30|2095.05|2093.55|2094.99|2093.49|2095.05|2093.55|2094.99|2093.49|0
1646024140000|2022-02-28 04:55:40|2094.91|2093.41|2094.99|2093.49|2094.99|2093.49|2094.76|2093.26|0
1646024150000|2022-02-28 04:55:50|2094.95|2093.45|2094.99|2093.49|2094.99|2093.49|2094.86|2093.36|0
1646024160000|2022-02-28 04:56:00|2094.95|2093.45|2094.86|2093.36|2094.95|2093.45|2094.86|2093.36|0
1646024170000|2022-02-28 04:56:10|2094.85|2093.35|2094.06|2092.56|2094.85|2093.35|2094.06|2092.56|0
1646024180000|2022-02-28 04:56:20|2093.95|2092.45|2093.6|2092.1|2093.95|2092.45|2093.6|2092.1|0
1646024190000|2022-02-28 04:56:30|2093.37|2091.87|2093.09|2091.59|2093.37|2091.87|2093.09|2091.59|0
1646024200000|2022-02-28 04:56:40|2093|2091.5|2093|2091.5|2093|2091.5|2093|2091.5|0
1646024210000|2022-02-28 04:56:50|2092.96|2091.46|2093.46|2091.96|2093.46|2091.96|2092.77|2091.27|0
1646024230000|2022-02-28 04:57:10|2093.5|2092|2093.46|2091.96|2093.59|2092.09|2093.46|2091.96|0
1646024240000|2022-02-28 04:57:20|2093.5|2092|2093.59|2092.09|2093.59|2092.09|2093.5|2092|0
1646024260000|2022-02-28 04:57:40|2094.06|2092.56|2094.06|2092.56|2094.06|2092.56|2094.06|2092.56|0
1646024270000|2022-02-28 04:57:50|2094.1|2092.6|2094.62|2093.12|2094.62|2093.12|2094.1|2092.6|0
1646024280000|2022-02-28 04:58:00|2094.75|2093.25|2094.85|2093.35|2094.85|2093.35|2094.75|2093.25|0
1646024290000|2022-02-28 04:58:10|2094.86|2093.36|2094.86|2093.36|2094.86|2093.36|2094.86|2093.36|0
1646024300000|2022-02-28 04:58:20|2095.09|2093.59|2095.32|2093.82|2095.45|2093.95|2095.09|2093.59|0
1646024310000|2022-02-28 04:58:30|2095.28|2093.78|2094.52|2093.02|2095.28|2093.78|2094.52|2093.02|0
1646024320000|2022-02-28 04:58:40|2094.56|2093.06|2095.08|2093.58|2095.08|2093.58|2094.56|2093.06|0
1646024330000|2022-02-28 04:58:50|2095.21|2093.71|2094.98|2093.48|2095.68|2094.18|2094.98|2093.48|0
1646024340000|2022-02-28 04:59:00|2095.02|2093.52|2095.08|2093.58|2095.32|2093.82|2095.02|2093.52|0
1646024350000|2022-02-28 04:59:10|2095.12|2093.62|2095.32|2093.82|2095.45|2093.95|2095.12|2093.62|0
1646024360000|2022-02-28 04:59:20|2095.36|2093.86|2095.45|2093.95|2095.45|2093.95|2095.36|2093.86|0
1646024370000|2022-02-28 04:59:30|2095.49|2093.99|2095.55|2094.05|2095.55|2094.05|2095.49|2093.99|0
1646024380000|2022-02-28 04:59:40|2095.51|2094.01|2095.08|2093.58|2095.51|2094.01|2095.08|2093.58|0
1646024400000|2022-02-28 05:00:00|2094.93|2093.43|2094.89|2093.39|2094.93|2093.43|2094.62|2093.12|0
1646024410000|2022-02-28 05:00:10|2094.99|2093.49|2095.09|2093.59|2095.68|2094.18|2094.99|2093.49|0
1646024420000|2022-02-28 05:00:20|2095.05|2093.55|2094.85|2093.35|2095.05|2093.55|2094.85|2093.35|0
1646024430000|2022-02-28 05:00:30|2094.89|2093.39|2094.52|2093.02|2095.08|2093.58|2094.52|2093.02|0
1646024440000|2022-02-28 05:00:40|2094.4|2092.9|2094.4|2092.9|2094.4|2092.9|2094.17|2092.67|0
1646024450000|2022-02-28 05:00:50|2094.44|2092.94|2094.86|2093.36|2094.86|2093.36|2094.44|2092.94|0
1646024460000|2022-02-28 05:01:00|2094.9|2093.4|2094.86|2093.36|2094.99|2093.49|2094.86|2093.36|0
1646024470000|2022-02-28 05:01:10|2094.63|2093.13|2094.87|2093.37|2094.87|2093.37|2094.63|2093.13|0
1646024480000|2022-02-28 05:01:20|2094.9|2093.4|2094.63|2093.13|2095|2093.5|2094.63|2093.13|0
1646024490000|2022-02-28 05:01:30|2094.53|2093.03|2094.4|2092.9|2094.53|2093.03|2094.17|2092.67|0
1646024500000|2022-02-28 05:01:40|2094.44|2092.94|2095.1|2093.6|2095.1|2093.6|2094.44|2092.94|0
1646024520000|2022-02-28 05:02:00|2095.18|2093.68|2095.56|2094.06|2095.69|2094.19|2095.18|2093.68|0
1646024530000|2022-02-28 05:02:10|2095.52|2094.02|2095.69|2094.19|2095.69|2094.19|2095.33|2093.83|0
1646024540000|2022-02-28 05:02:20|2095.7|2094.2|2095.34|2093.84|2096.5|2095|2095.34|2093.84|0
1646024550000|2022-02-28 05:02:30|2095.35|2093.85|2095.48|2093.98|2095.48|2093.98|2095.24|2093.74|0
1646024560000|2022-02-28 05:02:40|2095.47|2093.97|2095.11|2093.61|2095.47|2093.97|2095.11|2093.61|0
1646024570000|2022-02-28 05:02:50|2095.12|2093.62|2095.11|2093.61|2095.12|2093.62|2095.11|2093.61|0
1646024580000|2022-02-28 05:03:00|2095.12|2093.62|2094.89|2093.39|2095.25|2093.75|2094.88|2093.38|0
1646024590000|2022-02-28 05:03:10|2094.97|2093.47|2094.78|2093.28|2095.12|2093.62|2094.78|2093.28|0
1646024600000|2022-02-28 05:03:20|2094.66|2093.16|2094.42|2092.92|2094.66|2093.16|2094.42|2092.92|0
1646024610000|2022-02-28 05:03:30|2094.53|2093.03|2094.41|2092.91|2094.88|2093.38|2094.41|2092.91|0
1646024620000|2022-02-28 05:03:40|2094.42|2092.92|2094.55|2093.05|2094.55|2093.05|2094.42|2092.92|0
1646024630000|2022-02-28 05:03:50|2094.48|2092.98|2094.55|2093.05|2094.65|2093.15|2094.32|2092.82|0
1646024640000|2022-02-28 05:04:00|2094.52|2093.02|2094.19|2092.69|2094.55|2093.05|2094.19|2092.69|0
1646024650000|2022-02-28 05:04:10|2094.15|2092.65|2093.36|2091.86|2094.15|2092.65|2093.23|2091.73|0
1646024660000|2022-02-28 05:04:20|2093.32|2091.82|2092.83|2091.33|2093.32|2091.82|2092.83|2091.33|0
1646024670000|2022-02-28 05:04:30|2092.87|2091.37|2092.46|2090.96|2092.96|2091.46|2092.46|2090.96|0
1646024690000|2022-02-28 05:04:50|2092.33|2090.83|2092.33|2090.83|2092.33|2090.83|2092.33|2090.83|0
1646024700000|2022-02-28 05:05:00|2092.46|2090.96|2092.33|2090.83|2092.46|2090.96|2092.33|2090.83|0
1646024710000|2022-02-28 05:05:10|2092.29|2090.79|2092.23|2090.73|2092.29|2090.79|2092.1|2090.6|0
1646024720000|2022-02-28 05:05:20|2092.16|2090.66|2092|2090.5|2092.16|2090.66|2092|2090.5|0
1646024730000|2022-02-28 05:05:30|2091.96|2090.46|2090.68|2089.18|2091.96|2090.46|2090.68|2089.18|0
1646024740000|2022-02-28 05:05:40|2090.72|2089.22|2090.68|2089.18|2090.81|2089.31|2090.68|2089.18|0
1646024750000|2022-02-28 05:05:50|2090.64|2089.14|2090.68|2089.18|2090.81|2089.31|2090.58|2089.08|0
1646024760000|2022-02-28 05:06:00|2090.72|2089.22|2090.92|2089.42|2091.05|2089.55|2090.68|2089.18|0
1646024770000|2022-02-28 05:06:10|2090.91|2089.41|2091.28|2089.78|2091.28|2089.78|2090.81|2089.31|0
1646024780000|2022-02-28 05:06:20|2091.15|2089.65|2091.61|2090.11|2091.74|2090.24|2091.15|2089.65|0
1646024790000|2022-02-28 05:06:30|2091.62|2090.12|2092.05|2090.55|2092.21|2090.71|2091.61|2090.11|0
1646024800000|2022-02-28 05:06:40|2092.09|2090.59|2091.82|2090.32|2092.18|2090.68|2091.72|2090.22|0
1646024810000|2022-02-28 05:06:50|2091.72|2090.22|2091.59|2090.09|2091.72|2090.22|2091.59|2090.09|0
1646024820000|2022-02-28 05:07:00|2091.58|2090.08|2090.33|2088.83|2091.58|2090.08|2090.33|2088.83|0
1646024830000|2022-02-28 05:07:10|2090.37|2088.87|2090.2|2088.7|2090.43|2088.93|2090.1|2088.6|0
1646024840000|2022-02-28 05:07:20|2090.19|2088.69|2090.19|2088.69|2090.2|2088.7|2090.19|2088.69|0
1646024850000|2022-02-28 05:07:30|2090.2|2088.7|2090.2|2088.7|2090.2|2088.7|2090.2|2088.7|0
1646024860000|2022-02-28 05:07:40|2090.23|2088.73|2090.66|2089.16|2090.66|2089.16|2090.23|2088.73|0
1646024870000|2022-02-28 05:07:50|2090.7|2089.2|2090.43|2088.93|2090.79|2089.29|2090.43|2088.93|0
1646024880000|2022-02-28 05:08:00|2090.42|2088.92|2090.43|2088.93|2090.43|2088.93|2090.42|2088.92|0
1646024890000|2022-02-28 05:08:10|2090.33|2088.83|2090.43|2088.93|2090.43|2088.93|2090.33|2088.83|0
1646024900000|2022-02-28 05:08:20|2090.33|2088.83|2090.43|2088.93|2090.43|2088.93|2090.33|2088.83|0
1646024920000|2022-02-28 05:08:40|2090.39|2088.89|2090.66|2089.16|2090.66|2089.16|2090.33|2088.83|0
1646024930000|2022-02-28 05:08:50|2090.79|2089.29|2090.89|2089.39|2091.02|2089.52|2090.79|2089.29|0
1646024950000|2022-02-28 05:09:10|2090.93|2089.43|2091.02|2089.52|2091.02|2089.52|2090.93|2089.43|0
1646024960000|2022-02-28 05:09:20|2091.06|2089.56|2091.36|2089.86|2091.36|2089.86|2091.06|2089.56|0
1646024970000|2022-02-28 05:09:30|2091.47|2089.97|2092.05|2090.55|2092.05|2090.55|2091.47|2089.97|0
1646024980000|2022-02-28 05:09:40|2091.97|2090.47|2091.26|2089.76|2091.97|2090.47|2091.13|2089.63|0
1646024990000|2022-02-28 05:09:50|2091.3|2089.8|2091.59|2090.09|2091.59|2090.09|2091.3|2089.8|0
1646025000000|2022-02-28 05:10:00|2091.56|2090.06|2091.95|2090.45|2091.96|2090.46|2091.36|2089.86|0
1646025010000|2022-02-28 05:10:10|2092.05|2090.55|2092.29|2090.79|2092.29|2090.79|2092.05|2090.55|0
1646025030000|2022-02-28 05:10:30|2092.33|2090.83|2092.52|2091.02|2092.65|2091.15|2092.33|2090.83|0
1646025050000|2022-02-28 05:10:50|2092.51|2091.01|2092.05|2090.55|2092.64|2091.14|2092.05|2090.55|0
1646025060000|2022-02-28 05:11:00|2092.2|2090.7|2092.98|2091.48|2093.11|2091.61|2092.2|2090.7|0
1646025070000|2022-02-28 05:11:10|2093.11|2091.61|2093.02|2091.52|2093.11|2091.61|2092.98|2091.48|0
1646025080000|2022-02-28 05:11:20|2093.11|2091.61|2093.11|2091.61|2093.11|2091.61|2092.98|2091.48|0
1646025090000|2022-02-28 05:11:30|2093.15|2091.65|2093.21|2091.71|2093.21|2091.71|2093.15|2091.65|0
1646025120000|2022-02-28 05:12:00|2093.22|2091.72|2093.21|2091.71|2093.22|2091.72|2093.21|2091.71|0
1646025130000|2022-02-28 05:12:10|2093.22|2091.72|2093.81|2092.31|2093.81|2092.31|2093.22|2091.72|0
1646025140000|2022-02-28 05:12:20|2093.77|2092.27|2093.44|2091.94|2093.77|2092.27|2093.44|2091.94|0
1646025160000|2022-02-28 05:12:40|2093.48|2091.98|2093.91|2092.41|2093.91|2092.41|2093.48|2091.98|0
1646025170000|2022-02-28 05:12:50|2093.9|2092.4|2093.94|2092.44|2093.94|2092.44|2093.57|2092.07|0
1646025180000|2022-02-28 05:13:00|2094.04|2092.54|2094.04|2092.54|2094.04|2092.54|2093.91|2092.41|0
1646025190000|2022-02-28 05:13:10|2093.96|2092.46|2094.27|2092.77|2094.27|2092.77|2093.81|2092.31|0
1646025210000|2022-02-28 05:13:30|2094.23|2092.73|2094.03|2092.53|2094.23|2092.73|2094.03|2092.53|0
1646025220000|2022-02-28 05:13:40|2094.07|2092.57|2093.9|2092.4|2094.13|2092.63|2093.9|2092.4|0
1646025240000|2022-02-28 05:14:00|2093.86|2092.36|2093.57|2092.07|2093.86|2092.36|2093.57|2092.07|0
1646025250000|2022-02-28 05:14:10|2093.6|2092.1|2093.67|2092.17|2093.67|2092.17|2093.6|2092.1|0
1646025260000|2022-02-28 05:14:20|2093.71|2092.21|2094.03|2092.53|2094.03|2092.53|2093.71|2092.21|0
1646025270000|2022-02-28 05:14:30|2094.07|2092.57|2094.03|2092.53|2094.13|2092.63|2094.03|2092.53|0
1646025280000|2022-02-28 05:14:40|2094.36|2092.86|2094.49|2092.99|2094.49|2092.99|2094.36|2092.86|0
1646025300000|2022-02-28 05:15:00|2094.5|2093|2094.96|2093.46|2094.96|2093.46|2094.5|2093|0
1646025310000|2022-02-28 05:15:10|2095.07|2093.57|2096.12|2094.62|2096.12|2094.62|2095.07|2093.57|0
1646025320000|2022-02-28 05:15:20|2096.16|2094.66|2096.45|2094.95|2096.58|2095.08|2096.16|2094.66|0
1646025330000|2022-02-28 05:15:30|2096.58|2095.08|2096.68|2095.18|2096.68|2095.18|2096.58|2095.08|0
1646025340000|2022-02-28 05:15:40|2096.79|2095.29|2097.5|2096|2097.5|2096|2096.68|2095.18|0
1646025350000|2022-02-28 05:15:50|2097.37|2095.87|2097.14|2095.64|2097.37|2095.87|2097.03|2095.53|0
1646025360000|2022-02-28 05:16:00|2097.18|2095.68|2097.38|2095.88|2097.5|2096|2097.18|2095.68|0
1646025370000|2022-02-28 05:16:10|2097.34|2095.84|2097.15|2095.65|2097.34|2095.84|2097.14|2095.64|0
1646025380000|2022-02-28 05:16:20|2097.14|2095.64|2097.04|2095.54|2097.15|2095.65|2097.04|2095.54|0
1646025390000|2022-02-28 05:16:30|2097.01|2095.51|2096.91|2095.41|2097.01|2095.51|2096.91|2095.41|0
1646025410000|2022-02-28 05:16:50|2096.87|2095.37|2096.91|2095.41|2096.91|2095.41|2096.81|2095.31|0
1646025420000|2022-02-28 05:17:00|2096.87|2095.37|2096.22|2094.72|2096.87|2095.37|2096.22|2094.72|0
1646025430000|2022-02-28 05:17:10|2096.21|2094.71|2096.22|2094.72|2096.22|2094.72|2095.75|2094.25|0
1646025440000|2022-02-28 05:17:20|2096.21|2094.71|2096.11|2094.61|2096.21|2094.71|2095.98|2094.48|0
1646025450000|2022-02-28 05:17:30|2096.12|2094.62|2096.68|2095.18|2096.81|2095.31|2096.12|2094.62|0
1646025460000|2022-02-28 05:17:40|2096.72|2095.22|2096.68|2095.18|2096.91|2095.41|2096.68|2095.18|0
1646025470000|2022-02-28 05:17:50|2096.72|2095.22|2096.68|2095.18|2096.81|2095.31|2096.22|2094.72|0
1646025480000|2022-02-28 05:18:00|2096.72|2095.22|2096.68|2095.18|2096.81|2095.31|2096.68|2095.18|0
1646025490000|2022-02-28 05:18:10|2096.69|2095.19|2096.22|2094.72|2096.92|2095.42|2096.22|2094.72|0
1646025500000|2022-02-28 05:18:20|2096.23|2094.73|2096.68|2095.18|2096.82|2095.32|2096.23|2094.73|0
1646025510000|2022-02-28 05:18:30|2096.72|2095.22|2097.14|2095.64|2097.14|2095.64|2096.72|2095.22|0
1646025520000|2022-02-28 05:18:40|2097.08|2095.58|2097.55|2096.05|2097.55|2096.05|2097.08|2095.58|0
1646025530000|2022-02-28 05:18:50|2097.58|2096.08|2097.45|2095.95|2097.68|2096.18|2097.44|2095.94|0
1646025540000|2022-02-28 05:19:00|2097.41|2095.91|2097.32|2095.82|2097.68|2096.18|2097.08|2095.58|0
1646025550000|2022-02-28 05:19:10|2097.31|2095.81|2097.32|2095.82|2097.32|2095.82|2097.08|2095.58|0
1646025560000|2022-02-28 05:19:20|2096.85|2095.35|2096.86|2095.36|2096.86|2095.36|2096.85|2095.35|0
1646025570000|2022-02-28 05:19:30|2096.85|2095.35|2096.16|2094.66|2096.85|2095.35|2096.16|2094.66|0
1646025580000|2022-02-28 05:19:40|2096.04|2094.54|2096.05|2094.55|2096.16|2094.66|2095.69|2094.19|0
1646025590000|2022-02-28 05:19:50|2096.06|2094.56|2096.16|2094.66|2096.16|2094.66|2096.05|2094.55|0
1646025600000|2022-02-28 05:20:00|2096.19|2094.69|2096.43|2094.93|2096.43|2094.93|2096.15|2094.65|0
1646025610000|2022-02-28 05:20:10|2096.52|2095.02|2096.52|2095.02|2097.21|2095.71|2096.52|2095.02|0
1646025630000|2022-02-28 05:20:30|2096.48|2094.98|2096.85|2095.35|2096.85|2095.35|2096.39|2094.89|0
1646025640000|2022-02-28 05:20:40|2096.89|2095.39|2097.31|2095.81|2097.31|2095.81|2096.89|2095.39|0
1646025650000|2022-02-28 05:20:50|2097.47|2095.97|2098.01|2096.51|2098.01|2096.51|2097.47|2095.97|0
1646025660000|2022-02-28 05:21:00|2098.05|2096.55|2097.22|2095.72|2098.14|2096.64|2097.22|2095.72|0
1646025670000|2022-02-28 05:21:10|2097.25|2095.75|2097.78|2096.28|2097.78|2096.28|2097.25|2095.75|0
1646025680000|2022-02-28 05:21:20|2097.82|2096.32|2098.32|2096.82|2098.32|2096.82|2097.82|2096.32|0
1646025690000|2022-02-28 05:21:30|2098.47|2096.97|2098.6|2097.1|2098.6|2097.1|2098.47|2096.97|0
1646025700000|2022-02-28 05:21:40|2098.41|2096.91|2097.78|2096.28|2098.41|2096.91|2097.78|2096.28|0
1646025720000|2022-02-28 05:22:00|2097.7|2096.2|2097.31|2095.81|2097.7|2096.2|2097.31|2095.81|0
1646025730000|2022-02-28 05:22:10|2097.32|2095.82|2098.01|2096.51|2098.01|2096.51|2097.32|2095.82|0
1646025740000|2022-02-28 05:22:20|2097.68|2096.18|2097.68|2096.18|2097.68|2096.18|2097.68|2096.18|0
1646025750000|2022-02-28 05:22:30|2097.72|2096.22|2097.78|2096.28|2097.78|2096.28|2097.72|2096.22|0
1646025770000|2022-02-28 05:22:50|2097.55|2096.05|2097.09|2095.59|2097.55|2096.05|2097.09|2095.59|0
1646025780000|2022-02-28 05:23:00|2097.08|2095.58|2096.62|2095.12|2097.08|2095.58|2096.29|2094.79|0
1646025790000|2022-02-28 05:23:10|2096.58|2095.08|2096.06|2094.56|2096.58|2095.08|2096.06|2094.56|0
1646025800000|2022-02-28 05:23:20|2096.03|2094.53|2096.16|2094.66|2096.16|2094.66|2095.93|2094.43|0
1646025810000|2022-02-28 05:23:30|2096.12|2094.62|2096.4|2094.9|2096.4|2094.9|2095.93|2094.43|0
1646025820000|2022-02-28 05:23:40|2096.39|2094.89|2096.86|2095.36|2096.86|2095.36|2096.39|2094.89|0
1646025830000|2022-02-28 05:23:50|2096.85|2095.35|2096.86|2095.36|2096.86|2095.36|2096.85|2095.35|0
1646025840000|2022-02-28 05:24:00|2096.85|2095.35|2097.32|2095.82|2097.32|2095.82|2096.85|2095.35|0
1646025850000|2022-02-28 05:24:10|2097.22|2095.72|2097.22|2095.72|2097.22|2095.72|2097.22|2095.72|0
1646025860000|2022-02-28 05:24:20|2097.26|2095.76|2097.32|2095.82|2097.32|2095.82|2097.26|2095.76|0
1646025870000|2022-02-28 05:24:30|2097.28|2095.78|2097.68|2096.18|2097.68|2096.18|2097.09|2095.59|0
1646025880000|2022-02-28 05:24:40|2097.78|2096.28|2097.68|2096.18|2097.78|2096.28|2097.68|2096.18|0
1646025890000|2022-02-28 05:24:50|2097.57|2096.07|2097.78|2096.28|2097.78|2096.28|2097.32|2095.82|0
1646025900000|2022-02-28 05:25:00|2097.7|2096.2|2097.33|2095.83|2097.7|2096.2|2097.32|2095.82|0
1646025910000|2022-02-28 05:25:10|2097.37|2095.87|2097.1|2095.6|2097.46|2095.96|2097.1|2095.6|0
1646025920000|2022-02-28 05:25:20|2097.46|2095.96|2097.46|2095.96|2097.46|2095.96|2097.46|2095.96|0
1646025940000|2022-02-28 05:25:40|2097.33|2095.83|2097.33|2095.83|2097.33|2095.83|2097.33|2095.83|0
1646025950000|2022-02-28 05:25:50|2097.37|2095.87|2097.79|2096.29|2097.79|2096.29|2097.37|2095.87|0
1646025970000|2022-02-28 05:26:10|2097.83|2096.33|2097.92|2096.42|2097.92|2096.42|2097.83|2096.33|0
1646025990000|2022-02-28 05:26:30|2097.96|2096.46|2098.38|2096.88|2098.38|2096.88|2097.96|2096.46|0
1646026000000|2022-02-28 05:26:40|2098.27|2096.77|2098.61|2097.11|2098.61|2097.11|2098.02|2096.52|0
1646026010000|2022-02-28 05:26:50|2098.5|2097|2098.84|2097.34|2098.84|2097.34|2098.25|2096.75|0
1646026020000|2022-02-28 05:27:00|2098.8|2097.3|2098.94|2097.44|2098.94|2097.44|2098.71|2097.21|0
1646026030000|2022-02-28 05:27:10|2098.9|2097.4|2098.84|2097.34|2098.9|2097.4|2098.84|2097.34|0
1646026040000|2022-02-28 05:27:20|2098.76|2097.26|2098.94|2097.44|2098.94|2097.44|2098.61|2097.11|0
1646026060000|2022-02-28 05:27:40|2098.91|2097.41|2098.84|2097.34|2098.94|2097.44|2098.84|2097.34|0
1646026070000|2022-02-28 05:27:50|2098.92|2097.42|2099.07|2097.57|2099.07|2097.57|2098.92|2097.42|0
1646026080000|2022-02-28 05:28:00|2099.11|2097.61|2099.3|2097.8|2099.31|2097.81|2099.11|2097.61|0
1646026090000|2022-02-28 05:28:10|2099.31|2097.81|2099.31|2097.81|2099.31|2097.81|2099.3|2097.8|0
1646026100000|2022-02-28 05:28:20|2099.3|2097.8|2099.17|2097.67|2099.31|2097.81|2099.17|2097.67|0
1646026110000|2022-02-28 05:28:30|2099.2|2097.7|2099.2|2097.7|2099.33|2097.83|2099.1|2097.6|0
1646026120000|2022-02-28 05:28:40|2098.87|2097.37|2098.87|2097.37|2098.87|2097.37|2098.87|2097.37|0
1646026140000|2022-02-28 05:29:00|2098.86|2097.36|2099.19|2097.69|2099.19|2097.69|2098.86|2097.36|0
1646026160000|2022-02-28 05:29:20|2099.15|2097.65|2099.43|2097.93|2099.43|2097.93|2099.09|2097.59|0
1646026170000|2022-02-28 05:29:30|2099.42|2097.92|2099.33|2097.83|2099.42|2097.92|2099.1|2097.6|0
1646026180000|2022-02-28 05:29:40|2099.43|2097.93|2099.56|2098.06|2099.56|2098.06|2099.43|2097.93|0
1646026190000|2022-02-28 05:29:50|2099.57|2098.07|2100.26|2098.76|2100.27|2098.77|2099.57|2098.07|0
1646026200000|2022-02-28 05:30:00|2100.23|2098.73|2103.26|2101.76|2103.26|2101.76|2100.13|2098.63|0
1646026210000|2022-02-28 05:30:10|2103.27|2101.77|2103.17|2101.67|2103.4|2101.9|2102.57|2101.07|0
1646026230000|2022-02-28 05:30:30|2103.18|2101.68|2103.04|2101.54|2103.18|2101.68|2103.04|2101.54|0
1646026240000|2022-02-28 05:30:40|2103.05|2101.55|2103.05|2101.55|2103.05|2101.55|2103.04|2101.54|0
1646026250000|2022-02-28 05:30:50|2103.09|2101.59|2103.18|2101.68|2103.18|2101.68|2103.05|2101.55|0
1646026260000|2022-02-28 05:31:00|2103.14|2101.64|2102.57|2101.07|2103.18|2101.68|2101.64|2100.14|0
1646026270000|2022-02-28 05:31:10|2102.49|2100.99|2102.58|2101.08|2102.58|2101.08|2102.34|2100.84|0
1646026280000|2022-02-28 05:31:20|2102.66|2101.16|2103.17|2101.67|2103.17|2101.67|2102.66|2101.16|0
1646026290000|2022-02-28 05:31:30|2103.13|2101.63|2102.58|2101.08|2103.13|2101.63|2102.58|2101.08|0
1646026310000|2022-02-28 05:31:50|2102.35|2100.85|2101.78|2100.28|2102.35|2100.85|2101.78|2100.28|0
1646026320000|2022-02-28 05:32:00|2101.82|2100.32|2102.11|2100.61|2102.11|2100.61|2101.82|2100.32|0
1646026330000|2022-02-28 05:32:10|2101.99|2100.49|2101.32|2099.82|2102.01|2100.51|2101.32|2099.82|0
1646026340000|2022-02-28 05:32:20|2101.19|2099.69|2100.62|2099.12|2101.19|2099.69|2100.62|2099.12|0
1646026350000|2022-02-28 05:32:30|2100.58|2099.08|2100.72|2099.22|2100.73|2099.23|2100.38|2098.88|0
1646026360000|2022-02-28 05:32:40|2100.68|2099.18|2100.72|2099.22|2100.73|2099.23|2100.62|2099.12|0
1646026370000|2022-02-28 05:32:50|2100.26|2098.76|2100.26|2098.76|2100.49|2098.99|2100.26|2098.76|0
1646026380000|2022-02-28 05:33:00|2100.22|2098.72|2099.57|2098.07|2100.22|2098.72|2099.47|2097.97|0
1646026390000|2022-02-28 05:33:10|2099.56|2098.06|2099.34|2097.84|2099.56|2098.06|2099.33|2097.83|0
1646026400000|2022-02-28 05:33:20|2099.3|2097.8|2099.34|2097.84|2099.34|2097.84|2099.24|2097.74|0
1646026410000|2022-02-28 05:33:30|2099.49|2097.99|2099.93|2098.43|2100.03|2098.53|2099.49|2097.99|0
1646026430000|2022-02-28 05:33:50|2099.94|2098.44|2099.7|2098.2|2100.16|2098.66|2099.7|2098.2|0
1646026440000|2022-02-28 05:34:00|2099.74|2098.24|2099.69|2098.19|2100.03|2098.53|2099.69|2098.19|0
1646026450000|2022-02-28 05:34:10|2099.7|2098.2|2099.8|2098.3|2099.93|2098.43|2099.7|2098.2|0
1646026460000|2022-02-28 05:34:20|2099.84|2098.34|2099.93|2098.43|2099.93|2098.43|2099.84|2098.34|0
1646026480000|2022-02-28 05:34:40|2099.97|2098.47|2100.27|2098.77|2100.27|2098.77|2099.97|2098.47|0
1646026490000|2022-02-28 05:34:50|2100.42|2098.92|2100.27|2098.77|2100.73|2099.23|2100.27|2098.77|0
1646026500000|2022-02-28 05:35:00|2100.17|2098.67|2100.04|2098.54|2100.17|2098.67|2100.03|2098.53|0
1646026510000|2022-02-28 05:35:10|2100.17|2098.67|2100.27|2098.77|2100.4|2098.9|2100.04|2098.54|0
1646026520000|2022-02-28 05:35:20|2100.23|2098.73|2099.81|2098.31|2100.27|2098.77|2099.8|2098.3|0
1646026530000|2022-02-28 05:35:30|2099.96|2098.46|2100.16|2098.66|2100.27|2098.77|2099.96|2098.46|0
1646026540000|2022-02-28 05:35:40|2100.17|2098.67|2100.27|2098.77|2100.27|2098.77|2100.17|2098.67|0
1646026550000|2022-02-28 05:35:50|2100.42|2098.92|2101.19|2099.69|2101.19|2099.69|2100.42|2098.92|0
1646026560000|2022-02-28 05:36:00|2101.2|2099.7|2101.19|2099.69|2101.2|2099.7|2101.19|2099.69|0
1646026570000|2022-02-28 05:36:10|2101.03|2099.53|2100.96|2099.46|2101.09|2099.59|2100.63|2099.13|0
1646026580000|2022-02-28 05:36:20|2101|2099.5|2101.19|2099.69|2101.19|2099.69|2101|2099.5|0
1646026590000|2022-02-28 05:36:30|2101.2|2099.7|2101.09|2099.59|2101.43|2099.93|2100.96|2099.46|0
1646026600000|2022-02-28 05:36:40|2101.13|2099.63|2101.19|2099.69|2101.2|2099.7|2101.13|2099.63|0
1646026610000|2022-02-28 05:36:50|2101.2|2099.7|2101.2|2099.7|2101.2|2099.7|2101.19|2099.69|0
1646026620000|2022-02-28 05:37:00|2101.19|2099.69|2101.19|2099.69|2101.19|2099.69|2101.19|2099.69|0
1646026630000|2022-02-28 05:37:10|2101.2|2099.7|2101.19|2099.69|2101.2|2099.7|2101.19|2099.69|0
1646026640000|2022-02-28 05:37:20|2101.2|2099.7|2101.43|2099.93|2101.43|2099.93|2101.2|2099.7|0
1646026650000|2022-02-28 05:37:30|2101.35|2099.85|2101.43|2099.93|2101.43|2099.93|2101.2|2099.7|0
1646026670000|2022-02-28 05:37:50|2101.47|2099.97|2101.1|2099.6|2101.66|2100.16|2101.1|2099.6|0
1646026680000|2022-02-28 05:38:00|2101.17|2099.67|2100.73|2099.23|2101.43|2099.93|2100.73|2099.23|0
1646026690000|2022-02-28 05:38:10|2100.74|2099.24|2100.74|2099.24|2100.74|2099.24|2100.73|2099.23|0
1646026700000|2022-02-28 05:38:20|2100.73|2099.23|2100.74|2099.24|2100.97|2099.47|2100.73|2099.23|0
1646026710000|2022-02-28 05:38:30|2100.73|2099.23|2100.73|2099.23|2100.74|2099.24|2100.63|2099.13|0
1646026720000|2022-02-28 05:38:40|2100.71|2099.21|2100.71|2099.21|2100.72|2099.22|2100.71|2099.21|0
1646026730000|2022-02-28 05:38:50|2100.72|2099.22|2100.85|2099.35|2100.85|2099.35|2100.62|2099.12|0
1646026740000|2022-02-28 05:39:00|2100.81|2099.31|2100.48|2098.98|2100.81|2099.31|2100.48|2098.98|0
1646026750000|2022-02-28 05:39:10|2100.22|2098.72|2100.16|2098.66|2100.22|2098.72|2099.69|2098.19|0
1646026760000|2022-02-28 05:39:20|2100.12|2098.62|2100.03|2098.53|2100.16|2098.66|2100.03|2098.53|0
1646026770000|2022-02-28 05:39:30|2099.8|2098.3|2099.8|2098.3|2099.8|2098.3|2099.8|2098.3|0
1646026780000|2022-02-28 05:39:40|2099.79|2098.29|2099.79|2098.29|2099.79|2098.29|2099.69|2098.19|0
1646026790000|2022-02-28 05:39:50|2099.76|2098.26|2099.56|2098.06|2099.76|2098.26|2099.46|2097.96|0
1646026800000|2022-02-28 05:40:00|2099.46|2097.96|2099.33|2097.83|2099.46|2097.96|2099.22|2097.72|0
1646026810000|2022-02-28 05:40:10|2099.32|2097.82|2099.22|2097.72|2099.45|2097.95|2099.22|2097.72|0
1646026820000|2022-02-28 05:40:20|2099.26|2097.76|2099.32|2097.82|2099.32|2097.82|2099.26|2097.76|0
1646026830000|2022-02-28 05:40:30|2099.31|2097.81|2099.32|2097.82|2099.45|2097.95|2099.21|2097.71|0
1646026840000|2022-02-28 05:40:40|2099.47|2097.97|2099.55|2098.05|2099.91|2098.41|2099.47|2097.97|0
1646026850000|2022-02-28 05:40:50|2099.51|2098.01|2099.31|2097.81|2099.55|2098.05|2099.31|2097.81|0
1646026860000|2022-02-28 05:41:00|2099.39|2097.89|2099.22|2097.72|2099.54|2098.04|2099.22|2097.72|0
1646026870000|2022-02-28 05:41:10|2099.3|2097.8|2099.32|2097.82|2099.45|2097.95|2099.3|2097.8|0
1646026890000|2022-02-28 05:41:30|2099.33|2097.83|2099.79|2098.29|2099.79|2098.29|2099.33|2097.83|0
1646026900000|2022-02-28 05:41:40|2099.69|2098.19|2099.79|2098.29|2099.79|2098.29|2099.68|2098.18|0
1646026910000|2022-02-28 05:41:50|2099.78|2098.28|2099.55|2098.05|2099.79|2098.29|2099.45|2097.95|0
1646026920000|2022-02-28 05:42:00|2099.56|2098.06|2099.79|2098.29|2099.92|2098.42|2099.56|2098.06|0
1646026930000|2022-02-28 05:42:10|2099.82|2098.32|2100.02|2098.52|2100.02|2098.52|2099.78|2098.28|0
1646026940000|2022-02-28 05:42:20|2100.06|2098.56|2100.25|2098.75|2100.25|2098.75|2099.92|2098.42|0
1646026950000|2022-02-28 05:42:30|2100.29|2098.79|2100.48|2098.98|2100.48|2098.98|2100.25|2098.75|0
1646026960000|2022-02-28 05:42:40|2100.25|2098.75|2100.25|2098.75|2100.25|2098.75|2100.25|2098.75|0
1646026970000|2022-02-28 05:42:50|2100.17|2098.67|2099.79|2098.29|2100.17|2098.67|2099.78|2098.28|0
1646026990000|2022-02-28 05:43:10|2099.91|2098.41|2100.25|2098.75|2100.25|2098.75|2099.91|2098.41|0
1646027000000|2022-02-28 05:43:20|2100.29|2098.79|2100.49|2098.99|2100.72|2099.22|2100.29|2098.79|0
1646027010000|2022-02-28 05:43:30|2100.45|2098.95|2100.25|2098.75|2100.45|2098.95|2100.25|2098.75|0
1646027020000|2022-02-28 05:43:40|2100.29|2098.79|2100.15|2098.65|2100.38|2098.88|2100.15|2098.65|0
1646027030000|2022-02-28 05:43:50|2100.25|2098.75|2100.25|2098.75|2100.25|2098.75|2100.25|2098.75|0
1646027050000|2022-02-28 05:44:10|2100.29|2098.79|2100.48|2098.98|2100.48|2098.98|2100.29|2098.79|0
1646027060000|2022-02-28 05:44:20|2100.37|2098.87|2100.15|2098.65|2100.37|2098.87|2100.15|2098.65|0
1646027070000|2022-02-28 05:44:30|2100.07|2098.57|2099.92|2098.42|2100.07|2098.57|2099.79|2098.29|0
1646027080000|2022-02-28 05:44:40|2099.88|2098.38|2099.79|2098.29|2099.88|2098.38|2099.69|2098.19|0
1646027090000|2022-02-28 05:44:50|2100.15|2098.65|2100.02|2098.52|2100.15|2098.65|2100.02|2098.52|0
1646027100000|2022-02-28 05:45:00|2100.06|2098.56|2100.02|2098.52|2100.16|2098.66|2100.02|2098.52|0
1646027110000|2022-02-28 05:45:10|2100.06|2098.56|2099.56|2098.06|2100.16|2098.66|2099.56|2098.06|0
1646027120000|2022-02-28 05:45:20|2099.6|2098.1|2099.79|2098.29|2099.79|2098.29|2099.6|2098.1|0
1646027130000|2022-02-28 05:45:30|2099.56|2098.06|2099.56|2098.06|2099.69|2098.19|2099.56|2098.06|0
1646027140000|2022-02-28 05:45:40|2099.6|2098.1|2099.56|2098.06|2099.69|2098.19|2099.56|2098.06|0
1646027150000|2022-02-28 05:45:50|2099.69|2098.19|2099.69|2098.19|2099.69|2098.19|2099.56|2098.06|0
1646027170000|2022-02-28 05:46:10|2099.66|2098.16|2099.56|2098.06|2099.66|2098.16|2099.33|2097.83|0
1646027180000|2022-02-28 05:46:20|2099.6|2098.1|2099.69|2098.19|2099.69|2098.19|2099.6|2098.1|0
1646027190000|2022-02-28 05:46:30|2099.65|2098.15|2099.56|2098.06|2099.65|2098.15|2099.56|2098.06|0
1646027210000|2022-02-28 05:46:50|2099.69|2098.19|2099.56|2098.06|2099.69|2098.19|2099.33|2097.83|0
1646027220000|2022-02-28 05:47:00|2099.52|2098.02|2099.32|2097.82|2099.56|2098.06|2099.32|2097.82|0
1646027230000|2022-02-28 05:47:10|2099.29|2097.79|2099.22|2097.72|2099.29|2097.79|2099.22|2097.72|0
1646027240000|2022-02-28 05:47:20|2099.26|2097.76|2098.86|2097.36|2099.32|2097.82|2098.86|2097.36|0
1646027260000|2022-02-28 05:47:40|2098.82|2097.32|2098.09|2096.59|2098.82|2097.32|2097.85|2096.35|0
1646027280000|2022-02-28 05:48:00|2098.1|2096.6|2098.1|2096.6|2098.23|2096.73|2098.09|2096.59|0
1646027310000|2022-02-28 05:48:30|2098.14|2096.64|2098.23|2096.73|2098.33|2096.83|2098.1|2096.6|0
1646027320000|2022-02-28 05:48:40|2098.11|2096.61|2097.63|2096.13|2098.11|2096.61|2097.63|2096.13|0
1646027330000|2022-02-28 05:48:50|2097.77|2096.27|2097.63|2096.13|2097.77|2096.27|2097.63|2096.13|0
1646027340000|2022-02-28 05:49:00|2097.64|2096.14|2097.17|2095.67|2098|2096.5|2097.17|2095.67|0
1646027360000|2022-02-28 05:49:20|2097.18|2095.68|2097.18|2095.68|2097.54|2096.04|2097.17|2095.67|0
1646027370000|2022-02-28 05:49:30|2097.17|2095.67|2096.25|2094.75|2097.17|2095.67|2096.25|2094.75|0
1646027390000|2022-02-28 05:49:50|2096.36|2094.86|2096.61|2095.11|2096.71|2095.21|2096.36|2094.86|0
1646027400000|2022-02-28 05:50:00|2096.57|2095.07|2096.25|2094.75|2096.57|2095.07|2096.25|2094.75|0
1646027410000|2022-02-28 05:50:10|2096.33|2094.83|2096.61|2095.11|2096.61|2095.11|2096.33|2094.83|0
1646027420000|2022-02-28 05:50:20|2096.57|2095.07|2096.25|2094.75|2096.94|2095.44|2096.25|2094.75|0
1646027430000|2022-02-28 05:50:30|2096.38|2094.88|2096.25|2094.75|2096.38|2094.88|2096.15|2094.65|0
1646027450000|2022-02-28 05:50:50|2096.24|2094.74|2096.24|2094.74|2096.24|2094.74|2096.24|2094.74|0
1646027460000|2022-02-28 05:51:00|2096.25|2094.75|2096.25|2094.75|2096.25|2094.75|2096.25|2094.75|0
1646027470000|2022-02-28 05:51:10|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|0
1646027480000|2022-02-28 05:51:20|2096.25|2094.75|2095.73|2094.23|2096.26|2094.76|2095.73|2094.23|0
1646027520000|2022-02-28 05:52:00|2095.72|2094.22|2095.96|2094.46|2095.96|2094.46|2095.72|2094.22|0
1646027530000|2022-02-28 05:52:10|2096|2094.5|2096.55|2095.05|2096.55|2095.05|2096|2094.5|0
1646027540000|2022-02-28 05:52:20|2096.32|2094.82|2096.42|2094.92|2096.65|2095.15|2096.32|2094.82|0
1646027560000|2022-02-28 05:52:40|2096.46|2094.96|2095.9|2094.4|2096.65|2095.15|2095.86|2094.36|0
1646027570000|2022-02-28 05:52:50|2095.96|2094.46|2095.96|2094.46|2096.09|2094.59|2095.96|2094.46|0
1646027580000|2022-02-28 05:53:00|2096|2094.5|2096.19|2094.69|2096.32|2094.82|2096|2094.5|0
1646027600000|2022-02-28 05:53:20|2096.2|2094.7|2097.81|2096.31|2097.81|2096.31|2096.2|2094.7|0
1646027610000|2022-02-28 05:53:30|2097.85|2096.35|2099.43|2097.93|2099.43|2097.93|2097.85|2096.35|0
1646027620000|2022-02-28 05:53:40|2099.39|2097.89|2098.73|2097.23|2099.43|2097.93|2098.73|2097.23|0
1646027640000|2022-02-28 05:54:00|2098.74|2097.24|2098.64|2097.14|2098.74|2097.24|2098.5|2097|0
1646027650000|2022-02-28 05:54:10|2098.63|2097.13|2098.63|2097.13|2098.64|2097.14|2098.63|2097.13|0
1646027670000|2022-02-28 05:54:30|2098.73|2097.23|2098.64|2097.14|2098.87|2097.37|2098.64|2097.14|0
1646027680000|2022-02-28 05:54:40|2098.68|2097.18|2098.87|2097.37|2098.87|2097.37|2098.68|2097.18|0
1646027690000|2022-02-28 05:54:50|2098.83|2097.33|2098.87|2097.37|2098.87|2097.37|2098.74|2097.24|0
1646027700000|2022-02-28 05:55:00|2098.64|2097.14|2097.99|2096.49|2098.64|2097.14|2097.88|2096.38|0
1646027730000|2022-02-28 05:55:30|2097.83|2096.33|2097.2|2095.7|2097.83|2096.33|2096.6|2095.1|0
1646027740000|2022-02-28 05:55:40|2097.46|2095.96|2098.18|2096.68|2098.45|2096.95|2097.46|2095.96|0
1646027750000|2022-02-28 05:55:50|2098.12|2096.62|2098.22|2096.72|2098.23|2096.73|2098.12|2096.62|0
1646027760000|2022-02-28 05:56:00|2098.23|2096.73|2098.68|2097.18|2098.69|2097.19|2098.22|2096.72|0
1646027790000|2022-02-28 05:56:30|2098.69|2097.19|2098.22|2096.72|2098.69|2097.19|2098.22|2096.72|0
1646027800000|2022-02-28 05:56:40|2098.26|2096.76|2098.22|2096.72|2098.35|2096.85|2098.22|2096.72|0
1646027810000|2022-02-28 05:56:50|2098.3|2096.8|2098.45|2096.95|2098.45|2096.95|2098.3|2096.8|0
1646027820000|2022-02-28 05:57:00|2098.35|2096.85|2097.99|2096.49|2098.35|2096.85|2097.76|2096.26|0
1646027830000|2022-02-28 05:57:10|2098.03|2096.53|2098.45|2096.95|2098.45|2096.95|2098.03|2096.53|0
1646027840000|2022-02-28 05:57:20|2098.3|2096.8|2097.99|2096.49|2098.3|2096.8|2097.99|2096.49|0
1646027850000|2022-02-28 05:57:30|2097.95|2096.45|2097.76|2096.26|2097.95|2096.45|2097.76|2096.26|0
1646027860000|2022-02-28 05:57:40|2097.8|2096.3|2097.76|2096.26|2097.89|2096.39|2097.76|2096.26|0
1646027870000|2022-02-28 05:57:50|2097.68|2096.18|2097.53|2096.03|2097.68|2096.18|2097.53|2096.03|0
1646027880000|2022-02-28 05:58:00|2097.3|2095.8|2097.07|2095.57|2097.3|2095.8|2096.84|2095.34|0
1646027890000|2022-02-28 05:58:10|2096.92|2095.42|2096.28|2094.78|2096.92|2095.42|2096.28|2094.78|0
1646027900000|2022-02-28 05:58:20|2096.32|2094.82|2097.76|2096.26|2097.89|2096.39|2095.82|2094.32|0
1646027910000|2022-02-28 05:58:30|2097.9|2096.4|2097.9|2096.4|2098.13|2096.63|2097.66|2096.16|0
1646027920000|2022-02-28 05:58:40|2097.86|2096.36|2097.9|2096.4|2097.9|2096.4|2097.76|2096.26|0
1646027930000|2022-02-28 05:58:50|2097.98|2096.48|2097.77|2096.27|2098.13|2096.63|2097.77|2096.27|0
1646027940000|2022-02-28 05:59:00|2097.76|2096.26|2096.15|2094.65|2097.77|2096.27|2096.14|2094.64|0
1646027950000|2022-02-28 05:59:10|2096.28|2094.78|2096.38|2094.88|2096.51|2095.01|2096.15|2094.65|0
1646027960000|2022-02-28 05:59:20|2096.42|2094.92|2096.28|2094.78|2096.61|2095.11|2096.28|2094.78|0
1646027970000|2022-02-28 05:59:30|2096.35|2094.85|2096.5|2095|2096.61|2095.11|2096.35|2094.85|0
1646027980000|2022-02-28 05:59:40|2096.51|2095.01|2096.5|2095|2096.51|2095.01|2096.5|2095|0
1646027990000|2022-02-28 05:59:50|2096.31|2094.81|2096.04|2094.54|2096.31|2094.81|2095.91|2094.41|0
1646028000000|2022-02-28 06:00:00|2096.37|2094.87|2095.91|2094.41|2096.37|2094.87|2095.91|2094.41|0
1646028010000|2022-02-28 06:00:10|2095.95|2094.45|2096.04|2094.54|2096.14|2094.64|2095.95|2094.45|0
1646028020000|2022-02-28 06:00:20|2096.07|2094.57|2096.14|2094.64|2096.37|2094.87|2095.91|2094.41|0
1646028030000|2022-02-28 06:00:30|2096.26|2094.76|2096.37|2094.87|2096.51|2095.01|2096.26|2094.76|0
1646028040000|2022-02-28 06:00:40|2096.38|2094.88|2096.38|2094.88|2096.38|2094.88|2096.37|2094.87|0
1646028050000|2022-02-28 06:00:50|2096.37|2094.87|2095.92|2094.42|2096.37|2094.87|2095.92|2094.42|0
1646028060000|2022-02-28 06:01:00|2096.02|2094.52|2096.02|2094.52|2096.39|2094.89|2096.02|2094.52|0
1646028070000|2022-02-28 06:01:10|2095.94|2094.44|2096.03|2094.53|2096.03|2094.53|2095.79|2094.29|0
1646028080000|2022-02-28 06:01:20|2096.15|2094.65|2096.03|2094.53|2096.4|2094.9|2096.03|2094.53|0
1646028090000|2022-02-28 06:01:30|2095.91|2094.41|2095.8|2094.3|2095.91|2094.41|2095.7|2094.2|0
1646028100000|2022-02-28 06:01:40|2095.91|2094.41|2096.26|2094.76|2096.4|2094.9|2095.91|2094.41|0
1646028110000|2022-02-28 06:01:50|2096.3|2094.8|2096.04|2094.54|2096.4|2094.9|2096.04|2094.54|0
1646028120000|2022-02-28 06:02:00|2096.03|2094.53|2096.03|2094.53|2096.04|2094.54|2096.03|2094.53|0
1646028130000|2022-02-28 06:02:10|2096.07|2094.57|2096|2094.5|2096.26|2094.76|2095.93|2094.43|0
1646028140000|2022-02-28 06:02:20|2096.16|2094.66|2096.17|2094.67|2096.4|2094.9|2095.8|2094.3|0
1646028150000|2022-02-28 06:02:30|2096.2|2094.7|2096.4|2094.9|2096.4|2094.9|2096.17|2094.67|0
1646028160000|2022-02-28 06:02:40|2096.41|2094.91|2096.41|2094.91|2096.64|2095.14|2096.41|2094.91|0
1646028170000|2022-02-28 06:02:50|2096.37|2094.87|2096.74|2095.24|2096.74|2095.24|2096.28|2094.78|0
1646028180000|2022-02-28 06:03:00|2096.87|2095.37|2096.87|2095.37|2097.43|2095.93|2096.74|2095.24|0
1646028190000|2022-02-28 06:03:10|2096.97|2095.47|2097.9|2096.4|2097.9|2096.4|2096.97|2095.47|0
1646028200000|2022-02-28 06:03:20|2097.94|2096.44|2098.13|2096.63|2098.13|2096.63|2097.94|2096.44|0
1646028210000|2022-02-28 06:03:30|2098.28|2096.78|2099.05|2097.55|2099.05|2097.55|2098.28|2096.78|0
1646028220000|2022-02-28 06:03:40|2099.09|2097.59|2100.2|2098.7|2100.2|2098.7|2099.05|2097.55|0
1646028230000|2022-02-28 06:03:50|2100.43|2098.93|2100.33|2098.83|2101.25|2099.75|2100.33|2098.83|0
1646028240000|2022-02-28 06:04:00|2100.4|2098.9|2100.1|2098.6|2100.56|2099.06|2099.97|2098.47|0
1646028250000|2022-02-28 06:04:10|2100.06|2098.56|2100.49|2098.99|2100.62|2099.12|2099.97|2098.47|0
1646028260000|2022-02-28 06:04:20|2100.57|2099.07|2101.19|2099.69|2101.19|2099.69|2100.57|2099.07|0
1646028270000|2022-02-28 06:04:30|2101.18|2099.68|2101.77|2100.27|2101.77|2100.27|2100.85|2099.35|0
1646028280000|2022-02-28 06:04:40|2101.81|2100.31|2100.95|2099.45|2101.87|2100.37|2100.95|2099.45|0
1646028290000|2022-02-28 06:04:50|2101.1|2099.6|2100.94|2099.44|2101.41|2099.91|2100.94|2099.44|0
1646028300000|2022-02-28 06:05:00|2100.79|2099.29|2101.53|2100.03|2101.63|2100.13|2100.47|2098.97|0
1646028310000|2022-02-28 06:05:10|2101.45|2099.95|2100.94|2099.44|2101.45|2099.95|2100.94|2099.44|0
1646028320000|2022-02-28 06:05:20|2100.71|2099.21|2100.48|2098.98|2100.71|2099.21|2100.24|2098.74|0
1646028330000|2022-02-28 06:05:30|2100.52|2099.02|2100.01|2098.51|2100.61|2099.11|2099.91|2098.41|0
1646028340000|2022-02-28 06:05:40|2100.02|2098.52|2100.02|2098.52|2100.02|2098.52|2100.02|2098.52|0
1646028350000|2022-02-28 06:05:50|2100.01|2098.51|2100|2098.5|2100.14|2098.64|2100|2098.5|0
1646028360000|2022-02-28 06:06:00|2100.01|2098.51|2100|2098.5|2100.01|2098.51|2099.9|2098.4|0
1646028370000|2022-02-28 06:06:10|2099.96|2098.46|2100|2098.5|2100|2098.5|2099.9|2098.4|0
1646028380000|2022-02-28 06:06:20|2100.04|2098.54|2100.14|2098.64|2100.14|2098.64|2100.04|2098.54|0
1646028390000|2022-02-28 06:06:30|2100.01|2098.51|2100|2098.5|2100.01|2098.51|2100|2098.5|0
1646028420000|2022-02-28 06:07:00|2099.96|2098.46|2100.02|2098.52|2100.02|2098.52|2099.9|2098.4|0
1646028430000|2022-02-28 06:07:10|2100.15|2098.65|2100.02|2098.52|2100.15|2098.65|2100.02|2098.52|0
1646028440000|2022-02-28 06:07:20|2100.06|2098.56|2100.02|2098.52|2100.15|2098.65|2100.02|2098.52|0
1646028450000|2022-02-28 06:07:30|2100.01|2098.51|2100.01|2098.51|2100.02|2098.52|2099.92|2098.42|0
1646028460000|2022-02-28 06:07:40|2100.05|2098.55|2099.91|2098.41|2100.15|2098.65|2099.91|2098.41|0
1646028470000|2022-02-28 06:07:50|2100.01|2098.51|2100.01|2098.51|2100.01|2098.51|2100.01|2098.51|0
1646028480000|2022-02-28 06:08:00|2099.97|2098.47|2099.31|2097.81|2099.97|2098.47|2099.21|2097.71|0
1646028490000|2022-02-28 06:08:10|2099.32|2097.82|2099.31|2097.81|2099.32|2097.82|2099.31|2097.81|0
1646028500000|2022-02-28 06:08:20|2099.32|2097.82|2099.21|2097.71|2099.32|2097.82|2099.21|2097.71|0
1646028510000|2022-02-28 06:08:30|2099.25|2097.75|2099.31|2097.81|2099.44|2097.94|2099.25|2097.75|0
1646028520000|2022-02-28 06:08:40|2099.27|2097.77|2099.31|2097.81|2099.31|2097.81|2099.21|2097.71|0
1646028540000|2022-02-28 06:09:00|2099.24|2097.74|2099.22|2097.72|2099.24|2097.74|2099.08|2097.58|0
1646028550000|2022-02-28 06:09:10|2099.25|2097.75|2100.47|2098.97|2100.47|2098.97|2099.25|2097.75|0
1646028560000|2022-02-28 06:09:20|2100.51|2099.01|2100.6|2099.1|2100.6|2099.1|2100.51|2099.01|0
1646028570000|2022-02-28 06:09:30|2100.56|2099.06|2100.47|2098.97|2100.71|2099.21|2100.47|2098.97|0
1646028590000|2022-02-28 06:09:50|2100.66|2099.16|2101.17|2099.67|2101.17|2099.67|2100.66|2099.16|0
1646028610000|2022-02-28 06:10:10|2101.07|2099.57|2101.06|2099.56|2101.16|2099.66|2101.06|2099.56|0
1646028630000|2022-02-28 06:10:30|2101.12|2099.62|2101.12|2099.62|2101.12|2099.62|2101.12|2099.62|0
1646028640000|2022-02-28 06:10:40|2101.16|2099.66|2101.22|2099.72|2101.22|2099.72|2101.16|2099.66|0
1646028650000|2022-02-28 06:10:50|2101.35|2099.85|2101.46|2099.96|2101.46|2099.96|2101.35|2099.85|0
1646028660000|2022-02-28 06:11:00|2101.49|2099.99|2101.58|2100.08|2101.59|2100.09|2101.45|2099.95|0
1646028670000|2022-02-28 06:11:10|2101.59|2100.09|2101.35|2099.85|2101.59|2100.09|2101.35|2099.85|0
1646028680000|2022-02-28 06:11:20|2101.45|2099.95|2101.45|2099.95|2101.59|2100.09|2101.35|2099.85|0
1646028690000|2022-02-28 06:11:30|2101.46|2099.96|2101.35|2099.85|2101.69|2100.19|2101.35|2099.85|0
1646028700000|2022-02-28 06:11:40|2101.36|2099.86|2101.59|2100.09|2101.59|2100.09|2101.36|2099.86|0
1646028710000|2022-02-28 06:11:50|2101.62|2100.12|2101.69|2100.19|2101.69|2100.19|2101.62|2100.12|0
1646028720000|2022-02-28 06:12:00|2101.65|2100.15|2101.36|2099.86|2101.82|2100.32|2101.23|2099.73|0
1646028730000|2022-02-28 06:12:10|2101.37|2099.87|2101.47|2099.97|2101.7|2100.2|2101.37|2099.87|0
1646028740000|2022-02-28 06:12:20|2101.43|2099.93|2101.14|2099.64|2101.43|2099.93|2101.14|2099.64|0
1646028750000|2022-02-28 06:12:30|2101.12|2099.62|2101.12|2099.62|2101.12|2099.62|2101.12|2099.62|0
1646028760000|2022-02-28 06:12:40|2101.11|2099.61|2101.11|2099.61|2101.11|2099.61|2101.11|2099.61|0
1646028780000|2022-02-28 06:13:00|2101.15|2099.65|2101.35|2099.85|2101.35|2099.85|2101.11|2099.61|0
1646028790000|2022-02-28 06:13:10|2101.58|2100.08|2101.45|2099.95|2101.58|2100.08|2101.12|2099.62|0
1646028800000|2022-02-28 06:13:20|2101.48|2099.98|2101.8|2100.3|2101.8|2100.3|2101.48|2099.98|0
1646028810000|2022-02-28 06:13:30|2101.76|2100.26|2101.57|2100.07|2101.76|2100.26|2101.21|2099.71|0
1646028820000|2022-02-28 06:13:40|2101.53|2100.03|2101.44|2099.94|2101.57|2100.07|2101.44|2099.94|0
1646028830000|2022-02-28 06:13:50|2101.4|2099.9|2101.44|2099.94|2101.57|2100.07|2101.34|2099.84|0
1646028840000|2022-02-28 06:14:00|2101.48|2099.98|2101.57|2100.07|2101.57|2100.07|2101.2|2099.7|0
1646028850000|2022-02-28 06:14:10|2101.53|2100.03|2101.57|2100.07|2101.57|2100.07|2101.44|2099.94|0
1646028860000|2022-02-28 06:14:20|2101.61|2100.11|2101.67|2100.17|2101.8|2100.3|2101.61|2100.11|0
1646028880000|2022-02-28 06:14:40|2101.68|2100.18|2101.65|2100.15|2101.81|2100.31|2101.65|2100.15|0
1646028890000|2022-02-28 06:14:50|2101.66|2100.16|2101.56|2100.06|2101.66|2100.16|2101.55|2100.05|0
1646028900000|2022-02-28 06:15:00|2101.48|2099.98|2101.19|2099.69|2101.48|2099.98|2101.19|2099.69|0
1646028910000|2022-02-28 06:15:10|2101.23|2099.73|2101.09|2099.59|2101.32|2099.82|2101.09|2099.59|0
1646028920000|2022-02-28 06:15:20|2101.08|2099.58|2100.68|2099.18|2101.08|2099.58|2100.68|2099.18|0
1646028930000|2022-02-28 06:15:30|2100.62|2099.12|2100.49|2098.99|2100.62|2099.12|2100.49|2098.99|0
1646028940000|2022-02-28 06:15:40|2100.39|2098.89|2100.02|2098.52|2100.39|2098.89|2100.02|2098.52|0
1646028950000|2022-02-28 06:15:50|2100.03|2098.53|2099.56|2098.06|2100.03|2098.53|2099.56|2098.06|0
1646028960000|2022-02-28 06:16:00|2099.52|2098.02|2099.91|2098.41|2099.91|2098.41|2099.45|2097.95|0
1646028970000|2022-02-28 06:16:10|2099.79|2098.29|2099.78|2098.28|2099.91|2098.41|2099.55|2098.05|0
1646028980000|2022-02-28 06:16:20|2099.77|2098.27|2099.68|2098.18|2099.77|2098.27|2099.68|2098.18|0
1646028990000|2022-02-28 06:16:30|2099.76|2098.26|2100.14|2098.64|2100.14|2098.64|2099.76|2098.26|0
1646029000000|2022-02-28 06:16:40|2100.01|2098.51|2100.01|2098.51|2100.14|2098.64|2099.91|2098.41|0
1646029010000|2022-02-28 06:16:50|2099.97|2098.47|2099.55|2098.05|2099.97|2098.47|2099.55|2098.05|0
1646029020000|2022-02-28 06:17:00|2099.47|2097.97|2098.99|2097.49|2099.47|2097.97|2098.99|2097.49|0
1646029030000|2022-02-28 06:17:10|2098.91|2097.41|2098.39|2096.89|2098.91|2097.41|2098.29|2096.79|0
1646029040000|2022-02-28 06:17:20|2098.4|2096.9|2099.46|2097.96|2099.46|2097.96|2098.39|2096.89|0
1646029050000|2022-02-28 06:17:30|2099.45|2097.95|2099.78|2098.28|2099.78|2098.28|2099.32|2097.82|0
1646029070000|2022-02-28 06:17:50|2099.91|2098.41|2099.91|2098.41|2099.91|2098.41|2099.91|2098.41|0
1646029080000|2022-02-28 06:18:00|2099.95|2098.45|2100.28|2098.78|2100.37|2098.87|2099.95|2098.45|0
1646029090000|2022-02-28 06:18:10|2100.37|2098.87|2100.71|2099.21|2100.84|2099.34|2100.37|2098.87|0
1646029100000|2022-02-28 06:18:20|2100.84|2099.34|2100.48|2098.98|2100.94|2099.44|2100.48|2098.98|0
1646029110000|2022-02-28 06:18:30|2100.44|2098.94|2100.41|2098.91|2100.44|2098.94|2100.38|2098.88|0
1646029120000|2022-02-28 06:18:40|2100.6|2099.1|2101.12|2099.62|2101.12|2099.62|2100.6|2099.1|0
1646029130000|2022-02-28 06:18:50|2101.13|2099.63|2101.23|2099.73|2101.36|2099.86|2101.13|2099.63|0
1646029140000|2022-02-28 06:19:00|2101.26|2099.76|2100.99|2099.49|2101.59|2100.09|2100.99|2099.49|0
1646029150000|2022-02-28 06:19:10|2100.95|2099.45|2100.53|2099.03|2100.95|2099.45|2100.29|2098.79|0
1646029160000|2022-02-28 06:19:20|2100.41|2098.91|2099.37|2097.87|2100.41|2098.91|2099.37|2097.87|0
1646029170000|2022-02-28 06:19:30|2099.33|2097.83|2098.35|2096.85|2099.33|2097.83|2098.35|2096.85|0
1646029180000|2022-02-28 06:19:40|2098.31|2096.81|2097.99|2096.49|2098.31|2096.81|2097.89|2096.39|0
1646029190000|2022-02-28 06:19:50|2097.91|2096.41|2097.75|2096.25|2097.99|2096.49|2097.75|2096.25|0
1646029200000|2022-02-28 06:20:00|2097.79|2096.29|2097.99|2096.49|2097.99|2096.49|2097.79|2096.29|0
1646029210000|2022-02-28 06:20:10|2097.95|2096.45|2098.22|2096.72|2098.22|2096.72|2097.89|2096.39|0
1646029220000|2022-02-28 06:20:20|2098.18|2096.68|2098.22|2096.72|2098.22|2096.72|2098.12|2096.62|0
1646029230000|2022-02-28 06:20:30|2098.26|2096.76|2098.58|2097.08|2098.58|2097.08|2098.26|2096.76|0
1646029240000|2022-02-28 06:20:40|2098.54|2097.04|2098.45|2096.95|2098.54|2097.04|2098.45|2096.95|0
1646029260000|2022-02-28 06:21:00|2098.44|2096.94|2098.34|2096.84|2098.44|2096.94|2098.34|2096.84|0
1646029270000|2022-02-28 06:21:10|2098.3|2096.8|2098.21|2096.71|2098.3|2096.8|2098.21|2096.71|0
1646029290000|2022-02-28 06:21:30|2098.25|2096.75|2098.44|2096.94|2098.57|2097.07|2098.25|2096.75|0
1646029310000|2022-02-28 06:21:50|2098.45|2096.95|2098.57|2097.07|2098.58|2097.08|2098.44|2096.94|0
1646029320000|2022-02-28 06:22:00|2098.58|2097.08|2098.21|2096.71|2098.58|2097.08|2098.21|2096.71|0
1646029330000|2022-02-28 06:22:10|2098.25|2096.75|2098.45|2096.95|2098.45|2096.95|2098.21|2096.71|0
1646029340000|2022-02-28 06:22:20|2098.46|2096.96|2098.22|2096.72|2098.46|2096.96|2098.22|2096.72|0
1646029350000|2022-02-28 06:22:30|2098.26|2096.76|2098.68|2097.18|2098.69|2097.19|2098.26|2096.76|0
1646029360000|2022-02-28 06:22:40|2098.69|2097.19|2098.95|2097.45|2098.95|2097.45|2098.68|2097.18|0
1646029370000|2022-02-28 06:22:50|2099.04|2097.54|2098.35|2096.85|2099.04|2097.54|2098.35|2096.85|0
1646029380000|2022-02-28 06:23:00|2098.28|2096.78|2097.52|2096.02|2098.28|2096.78|2097.52|2096.02|0
1646029390000|2022-02-28 06:23:10|2097.49|2095.99|2095.8|2094.3|2097.49|2095.99|2095.8|2094.3|0
1646029400000|2022-02-28 06:23:20|2095.99|2094.49|2096.03|2094.53|2096.36|2094.86|2095.9|2094.4|0
1646029410000|2022-02-28 06:23:30|2096.11|2094.61|2096.13|2094.63|2096.26|2094.76|2096.11|2094.61|0
1646029420000|2022-02-28 06:23:40|2096.12|2094.62|2096.02|2094.52|2096.12|2094.62|2096.02|2094.52|0
1646029430000|2022-02-28 06:23:50|2096.03|2094.53|2096.25|2094.75|2096.25|2094.75|2096.02|2094.52|0
1646029440000|2022-02-28 06:24:00|2096.29|2094.79|2096.12|2094.62|2096.35|2094.85|2096.12|2094.62|0
1646029450000|2022-02-28 06:24:10|2096.11|2094.61|2096.35|2094.85|2096.58|2095.08|2096.02|2094.52|0
1646029460000|2022-02-28 06:24:20|2096.31|2094.81|2096.29|2094.79|2096.31|2094.81|2096.25|2094.75|0
1646029470000|2022-02-28 06:24:30|2096.35|2094.85|2096.36|2094.86|2096.36|2094.86|2096.35|2094.85|0
1646029480000|2022-02-28 06:24:40|2096.59|2095.09|2096.96|2095.46|2097.52|2096.02|2096.59|2095.09|0
1646029490000|2022-02-28 06:24:50|2096.99|2095.49|2096.72|2095.22|2097.06|2095.56|2096.59|2095.09|0
1646029500000|2022-02-28 06:25:00|2096.73|2095.23|2096.59|2095.09|2096.73|2095.23|2096.59|2095.09|0
1646029510000|2022-02-28 06:25:10|2096.63|2095.13|2096.72|2095.22|2096.73|2095.23|2096.63|2095.13|0
1646029520000|2022-02-28 06:25:20|2096.76|2095.26|2096.72|2095.22|2096.82|2095.32|2096.72|2095.22|0
1646029530000|2022-02-28 06:25:30|2096.76|2095.26|2097.42|2095.92|2097.42|2095.92|2096.76|2095.26|0
1646029540000|2022-02-28 06:25:40|2097.49|2095.99|2097.51|2096.01|2097.65|2096.15|2097.41|2095.91|0
1646029550000|2022-02-28 06:25:50|2097.47|2095.97|2097.64|2096.14|2097.64|2096.14|2097.41|2095.91|0
1646029560000|2022-02-28 06:26:00|2097.61|2096.11|2097.41|2095.91|2097.61|2096.11|2097.41|2095.91|0
1646029570000|2022-02-28 06:26:10|2097.64|2096.14|2098.1|2096.6|2098.1|2096.6|2097.64|2096.14|0
1646029580000|2022-02-28 06:26:20|2098.03|2096.53|2097.97|2096.47|2098.03|2096.53|2097.87|2096.37|0
1646029590000|2022-02-28 06:26:30|2098.01|2096.51|2098.57|2097.07|2098.57|2097.07|2098.01|2096.51|0
1646029600000|2022-02-28 06:26:40|2098.6|2097.1|2098.67|2097.17|2099.03|2097.53|2098.57|2097.07|0
1646029610000|2022-02-28 06:26:50|2098.7|2097.2|2098.9|2097.4|2099.26|2097.76|2098.67|2097.17|0
1646029620000|2022-02-28 06:27:00|2099.03|2097.53|2098.2|2096.7|2099.26|2097.76|2098.2|2096.7|0
1646029630000|2022-02-28 06:27:10|2098.21|2096.71|2099.6|2098.1|2099.6|2098.1|2098.21|2096.71|0
1646029650000|2022-02-28 06:27:30|2099.37|2097.87|2099.27|2097.77|2099.37|2097.87|2099.27|2097.77|0
1646029660000|2022-02-28 06:27:40|2099.14|2097.64|2098.91|2097.41|2099.14|2097.64|2098.91|2097.41|0
1646029670000|2022-02-28 06:27:50|2098.95|2097.45|2099.5|2098|2099.5|2098|2098.95|2097.45|0
1646029680000|2022-02-28 06:28:00|2099.62|2098.12|2100.76|2099.26|2100.89|2099.39|2099.62|2098.12|0
1646029690000|2022-02-28 06:28:10|2100.57|2099.07|2101.13|2099.63|2101.23|2099.73|2100.07|2098.57|0
1646029700000|2022-02-28 06:28:20|2101.09|2099.59|2100.44|2098.94|2101.09|2099.59|2100.31|2098.81|0
1646029710000|2022-02-28 06:28:30|2100.31|2098.81|2100.31|2098.81|2100.31|2098.81|2100.31|2098.81|0
1646029720000|2022-02-28 06:28:40|2100.35|2098.85|2100.08|2098.58|2100.44|2098.94|2100.08|2098.58|0
1646029730000|2022-02-28 06:28:50|2100.07|2098.57|2099.75|2098.25|2100.07|2098.57|2099.61|2098.11|0
1646029740000|2022-02-28 06:29:00|2099.74|2098.24|2099.74|2098.24|2099.74|2098.24|2099.74|2098.24|0
1646029760000|2022-02-28 06:29:20|2099.7|2098.2|2099.61|2098.11|2099.7|2098.2|2099.51|2098.01|0
1646029770000|2022-02-28 06:29:30|2099.57|2098.07|2098.91|2097.41|2099.57|2098.07|2098.91|2097.41|0
1646029790000|2022-02-28 06:29:50|2098.95|2097.45|2099.27|2097.77|2099.27|2097.77|2098.95|2097.45|0
1646029800000|2022-02-28 06:30:00|2099.28|2097.78|2099.28|2097.78|2099.84|2098.34|2099.15|2097.65|0
1646029810000|2022-02-28 06:30:10|2099.27|2097.77|2099.15|2097.65|2099.51|2098.01|2099.04|2097.54|0
1646029820000|2022-02-28 06:30:20|2099.14|2097.64|2099.05|2097.55|2099.28|2097.78|2099.05|2097.55|0
1646029830000|2022-02-28 06:30:30|2099.01|2097.51|2098.92|2097.42|2099.01|2097.51|2098.92|2097.42|0
1646029840000|2022-02-28 06:30:40|2098.76|2097.26|2098.46|2096.96|2098.76|2097.26|2098.45|2096.95|0
1646029850000|2022-02-28 06:30:50|2098.45|2096.95|2098.46|2096.96|2098.46|2096.96|2098.35|2096.85|0
1646029860000|2022-02-28 06:31:00|2098.45|2096.95|2097.99|2096.49|2098.45|2096.95|2097.99|2096.49|0
1646029870000|2022-02-28 06:31:10|2097.98|2096.48|2097.99|2096.49|2097.99|2096.49|2097.98|2096.48|0
1646029880000|2022-02-28 06:31:20|2097.95|2096.45|2097.66|2096.16|2097.95|2096.45|2097.65|2096.15|0
1646029890000|2022-02-28 06:31:30|2097.69|2096.19|2097.89|2096.39|2097.89|2096.39|2097.69|2096.19|0
1646029910000|2022-02-28 06:31:50|2097.85|2096.35|2097.76|2096.26|2097.85|2096.35|2097.75|2096.25|0
1646029920000|2022-02-28 06:32:00|2097.79|2096.29|2097.89|2096.39|2097.99|2096.49|2097.79|2096.29|0
1646029930000|2022-02-28 06:32:10|2097.53|2096.03|2097.53|2096.03|2097.53|2096.03|2097.53|2096.03|0
1646029940000|2022-02-28 06:32:20|2097.41|2095.91|2097.3|2095.8|2097.41|2095.91|2097.2|2095.7|0
1646029950000|2022-02-28 06:32:30|2097.22|2095.72|2095.8|2094.3|2097.22|2095.72|2095.79|2094.29|0
1646029960000|2022-02-28 06:32:40|2095.84|2094.34|2095.9|2094.4|2095.9|2094.4|2095.84|2094.34|0
1646029970000|2022-02-28 06:32:50|2095.67|2094.17|2095.8|2094.3|2095.8|2094.3|2095.67|2094.17|0
1646029980000|2022-02-28 06:33:00|2095.79|2094.29|2095.8|2094.3|2095.8|2094.3|2095.79|2094.29|0
1646029990000|2022-02-28 06:33:10|2095.83|2094.33|2096.13|2094.63|2096.26|2094.76|2095.83|2094.33|0
1646030000000|2022-02-28 06:33:20|2096.36|2094.86|2095.11|2093.61|2096.37|2094.87|2094.98|2093.48|0
1646030010000|2022-02-28 06:33:30|2094.92|2093.42|2093.82|2092.32|2094.92|2093.42|2093.36|2091.86|0
1646030020000|2022-02-28 06:33:40|2093.78|2092.28|2094.06|2092.56|2094.06|2092.56|2093.59|2092.09|0
1646030030000|2022-02-28 06:33:50|2093.91|2092.41|2094.19|2092.69|2094.19|2092.69|2093.6|2092.1|0
1646030040000|2022-02-28 06:34:00|2094.3|2092.8|2094.99|2093.49|2094.99|2093.49|2094.3|2092.8|0
1646030050000|2022-02-28 06:34:10|2094.95|2093.45|2095.45|2093.95|2096.27|2094.77|2094.89|2093.39|0
1646030060000|2022-02-28 06:34:20|2095.41|2093.91|2095.12|2093.62|2095.41|2093.91|2095.12|2093.62|0
1646030070000|2022-02-28 06:34:30|2095.2|2093.7|2095.58|2094.08|2095.58|2094.08|2095.2|2093.7|0
1646030080000|2022-02-28 06:34:40|2095.62|2094.12|2095.21|2093.71|2095.91|2094.41|2095.21|2093.71|0
1646030090000|2022-02-28 06:34:50|2095.25|2093.75|2095.91|2094.41|2095.91|2094.41|2095.25|2093.75|0
1646030100000|2022-02-28 06:35:00|2095.9|2094.4|2096.13|2094.63|2096.13|2094.63|2095.9|2094.4|0
1646030110000|2022-02-28 06:35:10|2096.17|2094.67|2096.83|2095.33|2096.83|2095.33|2096.17|2094.67|0
1646030120000|2022-02-28 06:35:20|2096.79|2095.29|2097.3|2095.8|2097.3|2095.8|2096.73|2095.23|0
1646030130000|2022-02-28 06:35:30|2097.33|2095.83|2097.9|2096.4|2097.9|2096.4|2097.33|2095.83|0
1646030140000|2022-02-28 06:35:40|2097.86|2096.36|2097.44|2095.94|2097.9|2096.4|2097.3|2095.8|0
1646030150000|2022-02-28 06:35:50|2097.51|2096.01|2097.77|2096.27|2097.77|2096.27|2097.51|2096.01|0
1646030160000|2022-02-28 06:36:00|2097.76|2096.26|2098.23|2096.73|2098.23|2096.73|2097.76|2096.26|0
1646030180000|2022-02-28 06:36:20|2098.26|2096.76|2097.43|2095.93|2098.36|2096.86|2097.43|2095.93|0
1646030190000|2022-02-28 06:36:30|2097.7|2096.2|2098.36|2096.86|2098.36|2096.86|2097.7|2096.2|0
1646030200000|2022-02-28 06:36:40|2098.32|2096.82|2098.36|2096.86|2098.36|2096.86|2098.23|2096.73|0
1646030210000|2022-02-28 06:36:50|2098.32|2096.82|2098.36|2096.86|2098.59|2097.09|2098.23|2096.73|0
1646030220000|2022-02-28 06:37:00|2098.4|2096.9|2098.45|2096.95|2098.46|2096.96|2098.4|2096.9|0
1646030230000|2022-02-28 06:37:10|2098.58|2097.08|2098.68|2097.18|2098.68|2097.18|2098.45|2096.95|0
1646030240000|2022-02-28 06:37:20|2098.69|2097.19|2098.58|2097.08|2098.82|2097.32|2098.58|2097.08|0
1646030250000|2022-02-28 06:37:30|2098.62|2097.12|2098.59|2097.09|2098.69|2097.19|2098.59|2097.09|0
1646030260000|2022-02-28 06:37:40|2098.63|2097.13|2098.69|2097.19|2098.69|2097.19|2098.59|2097.09|0
1646030270000|2022-02-28 06:37:50|2098.68|2097.18|2098.69|2097.19|2098.69|2097.19|2098.68|2097.18|0
1646030280000|2022-02-28 06:38:00|2098.68|2097.18|2098.69|2097.19|2098.69|2097.19|2098.68|2097.18|0
1646030290000|2022-02-28 06:38:10|2098.73|2097.23|2098.69|2097.19|2098.82|2097.32|2098.69|2097.19|0
1646030300000|2022-02-28 06:38:20|2099.05|2097.55|2099.28|2097.78|2099.28|2097.78|2099.05|2097.55|0
1646030310000|2022-02-28 06:38:30|2099.15|2097.65|2099.15|2097.65|2099.15|2097.65|2099.15|2097.65|0
1646030320000|2022-02-28 06:38:40|2099.19|2097.69|2099.28|2097.78|2099.28|2097.78|2099.19|2097.69|0
1646030330000|2022-02-28 06:38:50|2099.24|2097.74|2099.15|2097.65|2099.24|2097.74|2099.15|2097.65|0
1646030340000|2022-02-28 06:39:00|2099.22|2097.72|2099.74|2098.24|2099.74|2098.24|2099.22|2097.72|0
1646030350000|2022-02-28 06:39:10|2099.85|2098.35|2100.66|2099.16|2100.66|2099.16|2099.85|2098.35|0
1646030360000|2022-02-28 06:39:20|2100.74|2099.24|2100.89|2099.39|2100.89|2099.39|2100.74|2099.24|0
1646030370000|2022-02-28 06:39:30|2100.93|2099.43|2100.76|2099.26|2101.12|2099.62|2100.53|2099.03|0
1646030380000|2022-02-28 06:39:40|2100.8|2099.3|2100.89|2099.39|2100.99|2099.49|2100.8|2099.3|0
1646030390000|2022-02-28 06:39:50|2100.97|2099.47|2100.76|2099.26|2101.12|2099.62|2100.76|2099.26|0
1646030400000|2022-02-28 06:40:00|2100.8|2099.3|2100.07|2098.57|2100.99|2099.49|2100.07|2098.57|0
1646030410000|2022-02-28 06:40:10|2100.22|2098.72|2100.99|2099.49|2100.99|2099.49|2100.22|2098.72|0
1646030430000|2022-02-28 06:40:30|2100.72|2099.22|2100.53|2099.03|2100.72|2099.22|2100.19|2098.69|0
1646030440000|2022-02-28 06:40:40|2100.52|2099.02|2100.54|2099.04|2100.54|2099.04|2100.52|2099.02|0
1646030450000|2022-02-28 06:40:50|2100.76|2099.26|2100.67|2099.17|2101.23|2099.73|2100.54|2099.04|0
1646030460000|2022-02-28 06:41:00|2100.9|2099.4|2101.01|2099.51|2101.37|2099.87|2100.9|2099.4|0
1646030470000|2022-02-28 06:41:10|2101|2099.5|2100.9|2099.4|2101.01|2099.51|2100.9|2099.4|0
1646030480000|2022-02-28 06:41:20|2100.94|2099.44|2100.77|2099.27|2101|2099.5|2100.44|2098.94|0
1646030490000|2022-02-28 06:41:30|2100.81|2099.31|2101.13|2099.63|2101.13|2099.63|2100.81|2099.31|0
1646030500000|2022-02-28 06:41:40|2101.17|2099.67|2100.44|2098.94|2101.47|2099.97|2100.44|2098.94|0
1646030510000|2022-02-28 06:41:50|2100.45|2098.95|2100.08|2098.58|2100.45|2098.95|2100.08|2098.58|0
1646030520000|2022-02-28 06:42:00|2100.04|2098.54|2100.21|2098.71|2100.45|2098.95|2099.75|2098.25|0
1646030530000|2022-02-28 06:42:10|2100.25|2098.75|2100.55|2099.05|2101.94|2100.44|2100.25|2098.75|0
1646030540000|2022-02-28 06:42:20|2100.51|2099.01|2101.24|2099.74|2101.24|2099.74|2100.09|2098.59|0
1646030550000|2022-02-28 06:42:30|2101.32|2099.82|2101.51|2100.01|2101.6|2100.1|2101.32|2099.82|0
1646030560000|2022-02-28 06:42:40|2101.6|2100.1|2100.78|2099.28|2101.6|2100.1|2100.68|2099.18|0
1646030570000|2022-02-28 06:42:50|2100.74|2099.24|2100.68|2099.18|2100.74|2099.24|2100.68|2099.18|0
1646030580000|2022-02-28 06:43:00|2100.67|2099.17|2097.9|2096.4|2100.68|2099.18|2097.9|2096.4|0
1646030590000|2022-02-28 06:43:10|2097.87|2096.37|2098.13|2096.63|2098.13|2096.63|2097.54|2096.04|0
1646030600000|2022-02-28 06:43:20|2098|2096.5|2098.69|2097.19|2098.69|2097.19|2098|2096.5|0
1646030610000|2022-02-28 06:43:30|2098.7|2097.2|2099.61|2098.11|2099.62|2098.12|2098.7|2097.2|0
1646030620000|2022-02-28 06:43:40|2099.54|2098.04|2099.75|2098.25|2099.75|2098.25|2099.38|2097.88|0
1646030630000|2022-02-28 06:43:50|2099.83|2098.33|2099.85|2098.35|2100.31|2098.81|2099.83|2098.33|0
1646030650000|2022-02-28 06:44:10|2099.81|2098.31|2099.29|2097.79|2099.81|2098.31|2099.29|2097.79|0
1646030660000|2022-02-28 06:44:20|2099.3|2097.8|2100.55|2099.05|2100.55|2099.05|2099.3|2097.8|0
1646030670000|2022-02-28 06:44:30|2100.63|2099.13|2099.76|2098.26|2100.78|2099.28|2099.63|2098.13|0
1646030680000|2022-02-28 06:44:40|2099.99|2098.49|2100.55|2099.05|2100.68|2099.18|2099.99|2098.49|0
1646030690000|2022-02-28 06:44:50|2100.59|2099.09|2100.69|2099.19|2100.69|2099.19|2100.45|2098.95|0
1646030700000|2022-02-28 06:45:00|2100.46|2098.96|2100.69|2099.19|2100.79|2099.29|2100.45|2098.95|0
1646030710000|2022-02-28 06:45:10|2100.65|2099.15|2100.09|2098.59|2100.65|2099.15|2100.09|2098.59|0
1646030720000|2022-02-28 06:45:20|2100.13|2098.63|2100.23|2098.73|2100.33|2098.83|2100.13|2098.63|0
1646030730000|2022-02-28 06:45:30|2100.22|2098.72|2100.79|2099.29|2100.79|2099.29|2100.22|2098.72|0
1646030740000|2022-02-28 06:45:40|2100.78|2099.28|2100.79|2099.29|2100.79|2099.29|2100.78|2099.28|0
1646030750000|2022-02-28 06:45:50|2100.78|2099.28|2100.78|2099.28|2100.79|2099.29|2100.78|2099.28|0
1646030760000|2022-02-28 06:46:00|2100.17|2098.67|2099.53|2098.03|2100.17|2098.67|2098.84|2097.34|0
1646030770000|2022-02-28 06:46:10|2099.49|2097.99|2099.4|2097.9|2099.49|2097.99|2099.4|2097.9|0
1646030780000|2022-02-28 06:46:20|2099.44|2097.94|2098.71|2097.21|2099.53|2098.03|2098.71|2097.21|0
1646030790000|2022-02-28 06:46:30|2098.67|2097.17|2099.06|2097.56|2099.07|2097.57|2098.61|2097.11|0
1646030800000|2022-02-28 06:46:40|2098.91|2097.41|2098.6|2097.1|2098.91|2097.41|2098.6|2097.1|0
1646030810000|2022-02-28 06:46:50|2098.79|2097.29|2099.63|2098.13|2099.63|2098.13|2098.79|2097.29|0
1646030820000|2022-02-28 06:47:00|2099.62|2098.12|2099.63|2098.13|2099.63|2098.13|2099.62|2098.12|0
1646030830000|2022-02-28 06:47:10|2099.59|2098.09|2099.63|2098.13|2099.99|2098.49|2098.37|2096.87|0
1646030840000|2022-02-28 06:47:20|2099.7|2098.2|2100.22|2098.72|2100.22|2098.72|2099.7|2098.2|0
1646030850000|2022-02-28 06:47:30|2100.21|2098.71|2100.21|2098.71|2100.21|2098.71|2099.75|2098.25|0
1646030860000|2022-02-28 06:47:40|2099.98|2098.48|2098.7|2097.2|2099.98|2098.48|2098.7|2097.2|0
1646030870000|2022-02-28 06:47:50|2098.69|2097.19|2097.54|2096.04|2098.83|2097.33|2097.54|2096.04|0
1646030880000|2022-02-28 06:48:00|2097.55|2096.05|2097.55|2096.05|2097.55|2096.05|2097.54|2096.04|0
1646030890000|2022-02-28 06:48:10|2097.62|2096.12|2098.83|2097.33|2098.83|2097.33|2097.62|2096.12|0
1646030900000|2022-02-28 06:48:20|2098.8|2097.3|2098.71|2097.21|2098.8|2097.3|2098.71|2097.21|0
1646030910000|2022-02-28 06:48:30|2098.7|2097.2|2098.7|2097.2|2098.7|2097.2|2098.24|2096.74|0
1646030920000|2022-02-28 06:48:40|2098.74|2097.24|2099.06|2097.56|2099.06|2097.56|2098.74|2097.24|0
1646030930000|2022-02-28 06:48:50|2099.33|2097.83|2099.99|2098.49|2099.99|2098.49|2099.33|2097.83|0
1646030940000|2022-02-28 06:49:00|2100.18|2098.68|2099.99|2098.49|2100.55|2099.05|2099.99|2098.49|0
1646030950000|2022-02-28 06:49:10|2100.03|2098.53|2100.32|2098.82|2100.32|2098.82|2100.03|2098.53|0
1646030960000|2022-02-28 06:49:20|2100.28|2098.78|2100.12|2098.62|2100.34|2098.84|2100.11|2098.61|0
1646030970000|2022-02-28 06:49:30|2100.16|2098.66|2100.49|2098.99|2100.49|2098.99|2099.9|2098.4|0
1646030980000|2022-02-28 06:49:40|2100.53|2099.03|2100.59|2099.09|2100.59|2099.09|2100.53|2099.03|0
1646030990000|2022-02-28 06:49:50|2100.51|2099.01|2100.13|2098.63|2100.51|2099.01|2100.13|2098.63|0
1646031000000|2022-02-28 06:50:00|2100.09|2098.59|2100.03|2098.53|2100.09|2098.59|2099.9|2098.4|0
1646031020000|2022-02-28 06:50:20|2100.07|2098.57|2100.36|2098.86|2100.36|2098.86|2100.07|2098.57|0
1646031030000|2022-02-28 06:50:30|2100.32|2098.82|2098.97|2097.47|2100.36|2098.86|2098.97|2097.47|0
1646031040000|2022-02-28 06:50:40|2099.09|2097.59|2098.87|2097.37|2099.33|2097.83|2098.87|2097.37|0
1646031050000|2022-02-28 06:50:50|2098.74|2097.24|2098.75|2097.25|2098.98|2097.48|2098.74|2097.24|0
1646031060000|2022-02-28 06:51:00|2098.9|2097.4|2099.66|2098.16|2100.12|2098.62|2098.9|2097.4|0
1646031070000|2022-02-28 06:51:10|2099.43|2097.93|2098.52|2097.02|2099.67|2098.17|2098.29|2096.79|0
1646031080000|2022-02-28 06:51:20|2098.56|2097.06|2098.75|2097.25|2098.75|2097.25|2098.52|2097.02|0
1646031090000|2022-02-28 06:51:30|2098.71|2097.21|2098.75|2097.25|2098.75|2097.25|2098.65|2097.15|0
1646031110000|2022-02-28 06:51:50|2098.59|2097.09|2098.29|2096.79|2098.59|2097.09|2098.29|2096.79|0
1646031120000|2022-02-28 06:52:00|2098.28|2096.78|2098.42|2096.92|2098.42|2096.92|2098.28|2096.78|0
1646031140000|2022-02-28 06:52:20|2098.23|2096.73|2097.59|2096.09|2098.41|2096.91|2097.59|2096.09|0
1646031150000|2022-02-28 06:52:30|2097.71|2096.21|2098.29|2096.79|2098.29|2096.79|2097.71|2096.21|0
1646031160000|2022-02-28 06:52:40|2098.25|2096.75|2098.06|2096.56|2098.25|2096.75|2098.06|2096.56|0
1646031170000|2022-02-28 06:52:50|2098.09|2096.59|2098.19|2096.69|2098.19|2096.69|2098.09|2096.59|0
1646031180000|2022-02-28 06:53:00|2098.3|2096.8|2098.52|2097.02|2098.75|2097.25|2098.28|2096.78|0
1646031190000|2022-02-28 06:53:10|2098.55|2097.05|2098.52|2097.02|2098.75|2097.25|2098.28|2096.78|0
1646031200000|2022-02-28 06:53:20|2098.55|2097.05|2098.75|2097.25|2098.75|2097.25|2098.55|2097.05|0
1646031210000|2022-02-28 06:53:30|2098.59|2097.09|2097.95|2096.45|2098.59|2097.09|2097.95|2096.45|0
1646031220000|2022-02-28 06:53:40|2097.61|2096.11|2095.97|2094.47|2097.61|2096.11|2095.97|2094.47|0
1646031230000|2022-02-28 06:53:50|2095.93|2094.43|2097.12|2095.62|2097.12|2095.62|2095.73|2094.23|0
1646031240000|2022-02-28 06:54:00|2097.16|2095.66|2097.25|2095.75|2097.71|2096.21|2097.16|2095.66|0
1646031250000|2022-02-28 06:54:10|2097.32|2095.82|2097.02|2095.52|2097.48|2095.98|2097.02|2095.52|0
1646031260000|2022-02-28 06:54:20|2097.06|2095.56|2097.81|2096.31|2097.81|2096.31|2097.06|2095.56|0
1646031270000|2022-02-28 06:54:30|2097.85|2096.35|2098.18|2096.68|2098.41|2096.91|2097.81|2096.31|0
1646031280000|2022-02-28 06:54:40|2098.17|2096.67|2097.85|2096.35|2098.18|2096.68|2097.81|2096.31|0
1646031290000|2022-02-28 06:54:50|2097.94|2096.44|2098.79|2097.29|2099.44|2097.94|2097.92|2096.42|0
1646031300000|2022-02-28 06:55:00|2097.92|2096.42|2097.57|2096.07|2098.26|2096.76|2097.57|2096.07|0
1646031310000|2022-02-28 06:55:10|2097.42|2095.92|2097.11|2095.61|2097.93|2096.43|2096.78|2095.28|0
1646031320000|2022-02-28 06:55:20|2097.15|2095.65|2097.2|2095.7|2097.7|2096.2|2097.11|2095.61|0
1646031330000|2022-02-28 06:55:30|2097.11|2095.61|2096.65|2095.15|2097.11|2095.61|2096.55|2095.05|0
1646031340000|2022-02-28 06:55:40|2096.64|2095.14|2097|2095.5|2097.01|2095.51|2096.64|2095.14|0
1646031350000|2022-02-28 06:55:50|2097.16|2095.66|2096.87|2095.37|2097.7|2096.2|2096.87|2095.37|0
1646031360000|2022-02-28 06:56:00|2096.91|2095.41|2097.09|2095.59|2097.1|2095.6|2096.91|2095.41|0
1646031370000|2022-02-28 06:56:10|2097.1|2095.6|2097.56|2096.06|2097.56|2096.06|2097.09|2095.59|0
1646031380000|2022-02-28 06:56:20|2097.52|2096.02|2096.76|2095.26|2097.52|2096.02|2096.63|2095.13|0
1646031390000|2022-02-28 06:56:30|2096.8|2095.3|2097.09|2095.59|2097.09|2095.59|2096.8|2095.3|0
1646031400000|2022-02-28 06:56:40|2097.05|2095.55|2097.09|2095.59|2097.09|2095.59|2096.99|2095.49|0
1646031410000|2022-02-28 06:56:50|2097.21|2095.71|2097.45|2095.95|2097.55|2096.05|2097.21|2095.71|0
1646031420000|2022-02-28 06:57:00|2097.49|2095.99|2098.62|2097.12|2098.62|2097.12|2097.32|2095.82|0
1646031430000|2022-02-28 06:57:10|2098.61|2097.11|2099.35|2097.85|2099.41|2097.91|2098.61|2097.11|0
1646031440000|2022-02-28 06:57:20|2099.41|2097.91|2098.25|2096.75|2099.41|2097.91|2098.25|2096.75|0
1646031450000|2022-02-28 06:57:30|2098.18|2096.68|2098.02|2096.52|2098.48|2096.98|2097.92|2096.42|0
1646031460000|2022-02-28 06:57:40|2097.95|2096.45|2097.56|2096.06|2097.95|2096.45|2097.46|2095.96|0
1646031470000|2022-02-28 06:57:50|2097.3|2095.8|2097.33|2095.83|2097.33|2095.83|2096.77|2095.27|0
1646031480000|2022-02-28 06:58:00|2097.29|2095.79|2096.54|2095.04|2097.29|2095.79|2096.54|2095.04|0
1646031490000|2022-02-28 06:58:10|2096.58|2095.08|2096.78|2095.28|2097.01|2095.51|2096.58|2095.08|0
1646031500000|2022-02-28 06:58:20|2096.67|2095.17|2096.19|2094.69|2096.67|2095.17|2095.96|2094.46|0
1646031510000|2022-02-28 06:58:30|2096.11|2094.61|2095.96|2094.46|2096.32|2094.82|2095.95|2094.45|0
1646031520000|2022-02-28 06:58:40|2095.95|2094.45|2096.08|2094.58|2096.19|2094.69|2095.95|2094.45|0
1646031530000|2022-02-28 06:58:50|2096.12|2094.62|2095.39|2093.89|2096.18|2094.68|2094.92|2093.42|0
1646031540000|2022-02-28 06:59:00|2095.42|2093.92|2095.02|2093.52|2096.08|2094.58|2094.46|2092.96|0
1646031550000|2022-02-28 06:59:10|2095.15|2093.65|2095.49|2093.99|2095.73|2094.23|2095.03|2093.53|0
1646031560000|2022-02-28 06:59:20|2095.62|2094.12|2095.71|2094.21|2095.95|2094.45|2095.62|2094.12|0
1646031570000|2022-02-28 06:59:30|2095.94|2094.44|2096.17|2094.67|2096.17|2094.67|2095.94|2094.44|0
1646031580000|2022-02-28 06:59:40|2096.21|2094.71|2095.25|2093.75|2097.01|2095.51|2095.25|2093.75|0
1646031590000|2022-02-28 06:59:50|2095.22|2093.72|2095.48|2093.98|2095.71|2094.21|2095.02|2093.52|0
1646031600000|2022-02-28 07:00:00|2096.05|2094.55|2096.18|2094.68|2097.23|2095.73|2095.71|2094.21|0
1646031610000|2022-02-28 07:00:10|2096.22|2094.72|2094.55|2093.05|2096.31|2094.81|2094.45|2092.95|0
1646031620000|2022-02-28 07:00:20|2094.59|2093.09|2095.26|2093.76|2095.37|2093.87|2094.59|2093.09|0
1646031630000|2022-02-28 07:00:30|2095.34|2093.84|2095.75|2094.25|2095.99|2094.49|2095.26|2093.76|0
1646031640000|2022-02-28 07:00:40|2095.79|2094.29|2095.65|2094.15|2096.34|2094.84|2095.52|2094.02|0
1646031650000|2022-02-28 07:00:50|2095.98|2094.48|2096.21|2094.71|2096.22|2094.72|2095.75|2094.25|0
1646031660000|2022-02-28 07:01:00|2096.22|2094.72|2098.2|2096.7|2098.43|2096.93|2095.75|2094.25|0
1646031670000|2022-02-28 07:01:10|2098.28|2096.78|2099.23|2097.73|2099.92|2098.42|2098.28|2096.78|0
1646031680000|2022-02-28 07:01:20|2099|2097.5|2100.39|2098.89|2100.75|2099.25|2099|2097.5|0
1646031690000|2022-02-28 07:01:30|2100.43|2098.93|2097.75|2096.25|2100.52|2099.02|2097.53|2096.03|0
1646031700000|2022-02-28 07:01:40|2097.79|2096.29|2099.25|2097.75|2099.49|2097.99|2097.79|2096.29|0
1646031710000|2022-02-28 07:01:50|2099.18|2097.68|2101|2099.5|2101|2099.5|2099.02|2097.52|0
1646031720000|2022-02-28 07:02:00|2100.89|2099.39|2102.73|2101.23|2102.73|2101.23|2100.64|2099.14|0
1646031730000|2022-02-28 07:02:10|2102.88|2101.38|2103.19|2101.69|2104.01|2102.51|2102.17|2100.67|0
1646031740000|2022-02-28 07:02:20|2103.2|2101.7|2105.4|2103.9|2106.48|2104.98|2103.19|2101.69|0
1646031750000|2022-02-28 07:02:30|2105.44|2103.94|2104.48|2102.98|2105.53|2104.03|2103.56|2102.06|0
1646031760000|2022-02-28 07:02:40|2104.44|2102.94|2102.85|2101.35|2104.44|2102.94|2102.39|2100.89|0
1646031770000|2022-02-28 07:02:50|2103.04|2101.54|2103.53|2102.03|2103.77|2102.27|2103.04|2101.54|0
1646031780000|2022-02-28 07:03:00|2103.3|2101.8|2104|2102.5|2104.13|2102.63|2103.3|2101.8|0
1646031790000|2022-02-28 07:03:10|2104.04|2102.54|2105.48|2103.98|2106.44|2104.94|2104.04|2102.54|0
1646031800000|2022-02-28 07:03:20|2105.38|2103.88|2107.61|2106.11|2107.71|2106.21|2104.82|2103.32|0
1646031810000|2022-02-28 07:03:30|2107.53|2106.03|2106.09|2104.59|2107.7|2106.2|2106.09|2104.59|0
1646031820000|2022-02-28 07:03:40|2105.9|2104.4|2105.53|2104.03|2105.99|2104.49|2105.06|2103.56|0
1646031830000|2022-02-28 07:03:50|2105.72|2104.22|2105.4|2103.9|2106.09|2104.59|2104.83|2103.33|0
1646031840000|2022-02-28 07:04:00|2105.44|2103.94|2105.99|2104.49|2106.46|2104.96|2105.4|2103.9|0
1646031850000|2022-02-28 07:04:10|2105.86|2104.36|2106.46|2104.96|2107.02|2105.52|2105.86|2104.36|0
1646031860000|2022-02-28 07:04:20|2106.23|2104.73|2107.73|2106.23|2108.08|2106.58|2106.1|2104.6|0
1646031870000|2022-02-28 07:04:30|2107.76|2106.26|2108.32|2106.82|2108.88|2107.38|2107.39|2105.89|0
1646031880000|2022-02-28 07:04:40|2109.01|2107.51|2109.4|2107.9|2109.53|2108.03|2108.61|2107.11|0
1646031890000|2022-02-28 07:04:50|2109.36|2107.86|2109.91|2108.41|2110.28|2108.78|2109.07|2107.57|0
1646031900000|2022-02-28 07:05:00|2109.9|2108.4|2110.64|2109.14|2110.73|2109.23|2108.98|2107.48|0
1646031910000|2022-02-28 07:05:10|2110.73|2109.23|2111.66|2110.16|2111.89|2110.39|2110.5|2109|0
1646031920000|2022-02-28 07:05:20|2111.65|2110.15|2111.04|2109.54|2111.65|2110.15|2110.8|2109.3|0
1646031930000|2022-02-28 07:05:30|2111.01|2109.51|2111.87|2110.37|2111.87|2110.37|2110.94|2109.44|0
1646031940000|2022-02-28 07:05:40|2111.74|2110.24|2111.54|2110.04|2111.87|2110.37|2111.4|2109.9|0
1646031950000|2022-02-28 07:05:50|2111.64|2110.14|2111.87|2110.37|2111.88|2110.38|2111.41|2109.91|0
1646031960000|2022-02-28 07:06:00|2111.76|2110.26|2110.29|2108.79|2111.76|2110.26|2109.55|2108.05|0
1646031970000|2022-02-28 07:06:10|2110.34|2108.84|2108.68|2107.18|2110.34|2108.84|2108.68|2107.18|0
1646031980000|2022-02-28 07:06:20|2108.62|2107.12|2108.94|2107.44|2108.94|2107.44|2107.92|2106.42|0
1646031990000|2022-02-28 07:06:30|2108.98|2107.48|2108.71|2107.21|2109.64|2108.14|2108.47|2106.97|0
1646032000000|2022-02-28 07:06:40|2108.67|2107.17|2107.43|2105.93|2108.67|2107.17|2107.3|2105.8|0
1646032010000|2022-02-28 07:06:50|2107.47|2105.97|2109.18|2107.68|2109.41|2107.91|2107.47|2105.97|0
1646032020000|2022-02-28 07:07:00|2108.95|2107.45|2107.32|2105.82|2108.95|2107.45|2107.32|2105.82|0
1646032030000|2022-02-28 07:07:10|2107.29|2105.79|2106.7|2105.2|2107.33|2105.83|2106.17|2104.67|0
1646032040000|2022-02-28 07:07:20|2106.86|2105.36|2107.08|2105.58|2107.55|2106.05|2106.63|2105.13|0
1646032050000|2022-02-28 07:07:30|2107.05|2105.55|2107.22|2105.72|2107.22|2105.72|2106.39|2104.89|0
1646032060000|2022-02-28 07:07:40|2107.18|2105.68|2107.38|2105.88|2107.38|2105.88|2106.85|2105.35|0
1646032070000|2022-02-28 07:07:50|2107.37|2105.87|2108.06|2106.56|2108.06|2106.56|2107.14|2105.64|0
1646032080000|2022-02-28 07:08:00|2108.1|2106.6|2108.76|2107.26|2108.76|2107.26|2107.84|2106.34|0
1646032090000|2022-02-28 07:08:10|2108.8|2107.3|2109.12|2107.62|2109.12|2107.62|2108.43|2106.93|0
1646032100000|2022-02-28 07:08:20|2109.45|2107.95|2109.96|2108.46|2109.96|2108.46|2109.12|2107.62|0
1646032110000|2022-02-28 07:08:30|2110.05|2108.55|2109.9|2108.4|2110.36|2108.86|2109.8|2108.3|0
1646032120000|2022-02-28 07:08:40|2109.86|2108.36|2108.97|2107.47|2110.03|2108.53|2108.97|2107.47|0
1646032130000|2022-02-28 07:08:50|2108.87|2107.37|2107.93|2106.43|2108.97|2107.47|2107.7|2106.2|0
1646032140000|2022-02-28 07:09:00|2107.94|2106.44|2106.78|2105.28|2108.53|2107.03|2106.78|2105.28|0
1646032150000|2022-02-28 07:09:10|2106.74|2105.24|2105.98|2104.48|2106.91|2105.41|2105.98|2104.48|0
1646032160000|2022-02-28 07:09:20|2106.08|2104.58|2106.09|2104.59|2106.09|2104.59|2105.75|2104.25|0
1646032170000|2022-02-28 07:09:30|2106.16|2104.66|2107.15|2105.65|2107.47|2105.97|2106.09|2104.59|0
1646032180000|2022-02-28 07:09:40|2107.11|2105.61|2106.74|2105.24|2107.84|2106.34|2106.74|2105.24|0
1646032190000|2022-02-28 07:09:50|2106.68|2105.18|2106.32|2104.82|2106.78|2105.28|2106.32|2104.82|0
1646032200000|2022-02-28 07:10:00|2106.24|2104.74|2105.62|2104.12|2106.32|2104.82|2105.52|2104.02|0
1646032210000|2022-02-28 07:10:10|2105.7|2104.2|2104.23|2102.73|2105.85|2104.35|2104.23|2102.73|0
1646032220000|2022-02-28 07:10:20|2104.34|2102.84|2105.28|2103.78|2105.61|2104.11|2104.23|2102.73|0
1646032230000|2022-02-28 07:10:30|2105.32|2103.82|2104.82|2103.32|2105.62|2104.12|2104.82|2103.32|0
1646032240000|2022-02-28 07:10:40|2104.92|2103.42|2104.22|2102.72|2104.92|2103.42|2103.76|2102.26|0
1646032250000|2022-02-28 07:10:50|2104.26|2102.76|2104|2102.5|2104.69|2103.19|2103.89|2102.39|0
1646032260000|2022-02-28 07:11:00|2104.11|2102.61|2103.98|2102.48|2104.36|2102.86|2102.74|2101.24|0
1646032270000|2022-02-28 07:11:10|2103.91|2102.41|2102.17|2100.67|2103.91|2102.41|2102.17|2100.67|0
1646032280000|2022-02-28 07:11:20|2102.21|2100.71|2101.01|2099.51|2102.53|2101.03|2101.01|2099.51|0
1646032290000|2022-02-28 07:11:30|2101.09|2099.59|2101.24|2099.74|2101.84|2100.34|2100.44|2098.94|0
1646032300000|2022-02-28 07:11:40|2101.14|2099.64|2100.08|2098.58|2101.23|2099.73|2099.38|2097.88|0
1646032310000|2022-02-28 07:11:50|2100.12|2098.62|2097.08|2095.58|2100.22|2098.72|2097.07|2095.57|0
1646032320000|2022-02-28 07:12:00|2097.21|2095.71|2097.79|2096.29|2097.9|2096.4|2096.15|2094.65|0
1646032330000|2022-02-28 07:12:10|2098.01|2096.51|2099.03|2097.53|2100.79|2099.29|2098.01|2096.51|0
1646032340000|2022-02-28 07:12:20|2099.18|2097.68|2100.7|2099.2|2100.7|2099.2|2098.95|2097.45|0
1646032350000|2022-02-28 07:12:30|2101.03|2099.53|2101.72|2100.22|2101.72|2100.22|2100.57|2099.07|0
1646032360000|2022-02-28 07:12:40|2101.76|2100.26|2103.03|2101.53|2103.13|2101.63|2101.72|2100.22|0
1646032370000|2022-02-28 07:12:50|2103.02|2101.52|2101.97|2100.47|2103.02|2101.52|2101.64|2100.14|0
1646032380000|2022-02-28 07:13:00|2102.01|2100.51|2101.97|2100.47|2102.67|2101.17|2101.97|2100.47|0
1646032390000|2022-02-28 07:13:10|2102.04|2100.54|2100.56|2099.06|2102.43|2100.93|2100.33|2098.83|0
1646032400000|2022-02-28 07:13:20|2100.64|2099.14|2100.46|2098.96|2100.92|2099.42|2100.33|2098.83|0
1646032410000|2022-02-28 07:13:30|2100.56|2099.06|2101.49|2099.99|2102.18|2100.68|2100.56|2099.06|0
1646032420000|2022-02-28 07:13:40|2101.72|2100.22|2104.04|2102.54|2104.04|2102.54|2101.72|2100.22|0
1646032430000|2022-02-28 07:13:50|2104|2102.5|2102.82|2101.32|2104.63|2103.13|2102.82|2101.32|0
1646032440000|2022-02-28 07:14:00|2102.42|2100.92|2102.17|2100.67|2102.65|2101.15|2101.95|2100.45|0
1646032450000|2022-02-28 07:14:10|2102.21|2100.71|2104.03|2102.53|2104.03|2102.53|2102.07|2100.57|0
1646032460000|2022-02-28 07:14:20|2104.1|2102.6|2103.27|2101.77|2104.95|2103.45|2103.1|2101.6|0
1646032470000|2022-02-28 07:14:30|2103.33|2101.83|2105.64|2104.14|2105.87|2104.37|2103.1|2101.6|0
1646032480000|2022-02-28 07:14:40|2105.87|2104.37|2104.72|2103.22|2105.87|2104.37|2104.25|2102.75|0
1646032490000|2022-02-28 07:14:50|2104.56|2103.06|2105.31|2103.81|2105.54|2104.04|2104.25|2102.75|0
1646032500000|2022-02-28 07:15:00|2105.18|2103.68|2103.66|2102.16|2105.41|2103.91|2103|2101.5|0
1646032510000|2022-02-28 07:15:10|2103.56|2102.06|2104.73|2103.23|2104.86|2103.36|2103.56|2102.06|0
1646032520000|2022-02-28 07:15:20|2104.72|2103.22|2105.65|2104.15|2105.88|2104.38|2104.72|2103.22|0
1646032530000|2022-02-28 07:15:30|2105.61|2104.11|2106.01|2104.51|2106.01|2104.51|2104.62|2103.12|0
1646032540000|2022-02-28 07:15:40|2105.88|2104.38|2104.96|2103.46|2105.88|2104.38|2104.72|2103.22|0
1646032550000|2022-02-28 07:15:50|2105.07|2103.57|2105.78|2104.28|2105.88|2104.38|2105.07|2103.57|0
1646032560000|2022-02-28 07:16:00|2105.74|2104.24|2104.73|2103.23|2105.78|2104.28|2104.26|2102.76|0
1646032570000|2022-02-28 07:16:10|2104.72|2103.22|2105.2|2103.7|2105.43|2103.93|2104.72|2103.22|0
1646032580000|2022-02-28 07:16:20|2105.28|2103.78|2105.9|2104.4|2105.9|2104.4|2104.97|2103.47|0
1646032590000|2022-02-28 07:16:30|2106.26|2104.76|2106.5|2105|2107.2|2105.7|2106.26|2104.76|0
1646032600000|2022-02-28 07:16:40|2106.54|2105.04|2105.11|2103.61|2106.6|2105.1|2105.11|2103.61|0
1646032610000|2022-02-28 07:16:50|2104.52|2103.02|2103.42|2101.92|2104.52|2103.02|2103.32|2101.82|0
1646032620000|2022-02-28 07:17:00|2103.38|2101.88|2102.9|2101.4|2103.88|2102.38|2102.62|2101.12|0
1646032630000|2022-02-28 07:17:10|2102.91|2101.41|2105.55|2104.05|2105.68|2104.18|2102.91|2101.41|0
1646032640000|2022-02-28 07:17:20|2105.36|2103.86|2104.53|2103.03|2105.55|2104.05|2103.93|2102.43|0
1646032650000|2022-02-28 07:17:30|2104.39|2102.89|2103.53|2102.03|2104.4|2102.9|2103.43|2101.93|0
1646032660000|2022-02-28 07:17:40|2103.83|2102.33|2104.68|2103.18|2105.38|2103.88|2103.76|2102.26|0
1646032670000|2022-02-28 07:17:50|2104.69|2103.19|2104.36|2102.86|2104.69|2103.19|2103.66|2102.16|0
1646032680000|2022-02-28 07:18:00|2104.13|2102.63|2103.76|2102.26|2104.82|2103.32|2103.53|2102.03|0
1646032690000|2022-02-28 07:18:10|2103.8|2102.3|2103.53|2102.03|2103.89|2102.39|2103.19|2101.69|0
1646032700000|2022-02-28 07:18:20|2103.45|2101.95|2103.19|2101.69|2103.45|2101.95|2102.73|2101.23|0
1646032710000|2022-02-28 07:18:30|2103.06|2101.56|2103.2|2101.7|2103.2|2101.7|2102.6|2101.1|0
1646032720000|2022-02-28 07:18:40|2103.19|2101.69|2102.5|2101|2103.19|2101.69|2102.5|2101|0
1646032730000|2022-02-28 07:18:50|2102.46|2100.96|2102.73|2101.23|2102.83|2101.33|2102.36|2100.86|0
1646032740000|2022-02-28 07:19:00|2102.76|2101.26|2103.91|2102.41|2104.45|2102.95|2102.36|2100.86|0
1646032750000|2022-02-28 07:19:10|2103.87|2102.37|2102.31|2100.81|2103.87|2102.37|2102.31|2100.81|0
1646032760000|2022-02-28 07:19:20|2102.35|2100.85|2102.77|2101.27|2102.77|2101.27|2102.35|2100.85|0
1646032770000|2022-02-28 07:19:30|2103|2101.5|2103.13|2101.63|2103.6|2102.1|2102.54|2101.04|0
1646032780000|2022-02-28 07:19:40|2103.23|2101.73|2102.81|2101.31|2103.46|2101.96|2102.54|2101.04|0
1646032790000|2022-02-28 07:19:50|2102.9|2101.4|2104.41|2102.91|2104.77|2103.27|2102.77|2101.27|0
1646032800000|2022-02-28 07:20:00|2104.37|2102.87|2102.53|2101.03|2104.41|2102.91|2102.46|2100.96|0
1646032810000|2022-02-28 07:20:10|2102.69|2101.19|2102.67|2101.17|2103.02|2101.52|2102.56|2101.06|0
1646032820000|2022-02-28 07:20:20|2102.82|2101.32|2103.73|2102.23|2103.83|2102.33|2102.82|2101.32|0
1646032830000|2022-02-28 07:20:30|2103.62|2102.12|2104.2|2102.7|2104.2|2102.7|2103.37|2101.87|0
1646032840000|2022-02-28 07:20:40|2104.12|2102.62|2103.7|2102.2|2104.43|2102.93|2103.33|2101.83|0
1646032850000|2022-02-28 07:20:50|2103.78|2102.28|2103.93|2102.43|2104.16|2102.66|2103.78|2102.28|0
1646032860000|2022-02-28 07:21:00|2103.89|2102.39|2103.7|2102.2|2103.94|2102.44|2103.57|2102.07|0
1646032870000|2022-02-28 07:21:10|2103.78|2102.28|2103.34|2101.84|2104.4|2102.9|2103.34|2101.84|0
1646032880000|2022-02-28 07:21:20|2103.38|2101.88|2103|2101.5|2103.7|2102.2|2102.87|2101.37|0
1646032890000|2022-02-28 07:21:30|2103.08|2101.58|2104.4|2102.9|2104.4|2102.9|2103.08|2101.58|0
1646032900000|2022-02-28 07:21:40|2104.36|2102.86|2104.86|2103.36|2105.09|2103.59|2103.93|2102.43|0
1646032910000|2022-02-28 07:21:50|2104.62|2103.12|2105.26|2103.76|2105.55|2104.05|2104.62|2103.12|0
1646032920000|2022-02-28 07:22:00|2105.42|2103.92|2106.24|2104.74|2106.24|2104.74|2105.41|2103.91|0
1646032930000|2022-02-28 07:22:10|2106.01|2104.51|2107.17|2105.67|2107.86|2106.36|2106.01|2104.51|0
1646032940000|2022-02-28 07:22:20|2107.27|2105.77|2107.4|2105.9|2107.96|2106.46|2107.17|2105.67|0
1646032950000|2022-02-28 07:22:30|2107.32|2105.82|2108.05|2106.55|2108.05|2106.55|2106.92|2105.42|0
1646032960000|2022-02-28 07:22:40|2108.01|2106.51|2107.58|2106.08|2108.01|2106.51|2107.12|2105.62|0
1646032970000|2022-02-28 07:22:50|2107.73|2106.23|2109.07|2107.57|2109.2|2107.7|2107.73|2106.23|0
1646032980000|2022-02-28 07:23:00|2109.2|2107.7|2106.65|2105.15|2109.53|2108.03|2106.52|2105.02|0
1646032990000|2022-02-28 07:23:10|2106.66|2105.16|2108.37|2106.87|2108.5|2107|2106.66|2105.16|0
1646033000000|2022-02-28 07:23:20|2108.26|2106.76|2106.98|2105.48|2108.26|2106.76|2106.88|2105.38|0
1646033010000|2022-02-28 07:23:30|2107.02|2105.52|2107.12|2105.62|2107.22|2105.72|2106.88|2105.38|0
1646033020000|2022-02-28 07:23:40|2107.19|2105.69|2108.82|2107.32|2109.05|2107.55|2107.19|2105.69|0
1646033030000|2022-02-28 07:23:50|2108.85|2107.35|2108.82|2107.32|2109.41|2107.91|2108.59|2107.09|0
1646033040000|2022-02-28 07:24:00|2108.78|2107.28|2108.25|2106.75|2108.82|2107.32|2107.89|2106.39|0
1646033050000|2022-02-28 07:24:10|2108.17|2106.67|2107.89|2106.39|2108.17|2106.67|2107.79|2106.29|0
1646033060000|2022-02-28 07:24:20|2107.88|2106.38|2108.03|2106.53|2108.03|2106.53|2107.09|2105.59|0
1646033070000|2022-02-28 07:24:30|2108.02|2106.52|2107.66|2106.16|2108.02|2106.52|2107.56|2106.06|0
1646033080000|2022-02-28 07:24:40|2107.7|2106.2|2107.9|2106.4|2108.13|2106.63|2107.66|2106.16|0
1646033090000|2022-02-28 07:24:50|2107.8|2106.3|2107.1|2105.6|2107.8|2106.3|2106.51|2105.01|0
1646033100000|2022-02-28 07:25:00|2107.14|2105.64|2107.1|2105.6|2107.67|2106.17|2106.87|2105.37|0
1646033110000|2022-02-28 07:25:10|2107.18|2105.68|2107.42|2105.92|2107.8|2106.3|2107.18|2105.68|0
1646033120000|2022-02-28 07:25:20|2107.43|2105.93|2106.86|2105.36|2107.79|2106.29|2106.86|2105.36|0
1646033130000|2022-02-28 07:25:30|2107.19|2105.69|2107.1|2105.6|2107.33|2105.83|2106.87|2105.37|0
1646033140000|2022-02-28 07:25:40|2107.14|2105.64|2108.26|2106.76|2108.26|2106.76|2107.1|2105.6|0
1646033150000|2022-02-28 07:25:50|2108.34|2106.84|2109.05|2107.55|2109.28|2107.78|2108.34|2106.84|0
1646033160000|2022-02-28 07:26:00|2109.06|2107.56|2110.44|2108.94|2110.67|2109.17|2109.06|2107.56|0
1646033170000|2022-02-28 07:26:10|2110.57|2109.07|2109.99|2108.49|2111.15|2109.65|2109.99|2108.49|0
1646033180000|2022-02-28 07:26:20|2110.03|2108.53|2110.26|2108.76|2110.59|2109.09|2109.66|2108.16|0
1646033190000|2022-02-28 07:26:30|2110.36|2108.86|2109.43|2107.93|2110.69|2109.19|2108.14|2106.64|0
1646033200000|2022-02-28 07:26:40|2109.55|2108.05|2107.22|2105.72|2109.89|2108.39|2107.22|2105.72|0
1646033210000|2022-02-28 07:26:50|2107.45|2105.95|2107.11|2105.61|2107.45|2105.95|2106.88|2105.38|0
1646033220000|2022-02-28 07:27:00|2107.15|2105.65|2107.73|2106.23|2108.66|2107.16|2107.15|2105.65|0
1646033230000|2022-02-28 07:27:10|2107.7|2106.2|2106.71|2105.21|2107.74|2106.24|2106.47|2104.97|0
1646033240000|2022-02-28 07:27:20|2106.7|2105.2|2104.71|2103.21|2106.79|2105.29|2104.71|2103.21|0
1646033250000|2022-02-28 07:27:30|2104.67|2103.17|2106.31|2104.81|2107.4|2105.9|2104.61|2103.11|0
1646033260000|2022-02-28 07:27:40|2106.38|2104.88|2105.45|2103.95|2106.54|2105.04|2105.22|2103.72|0
1646033270000|2022-02-28 07:27:50|2105.44|2103.94|2105.22|2103.72|2105.78|2104.28|2105.08|2103.58|0
1646033280000|2022-02-28 07:28:00|2105.21|2103.71|2105.21|2103.71|2106.61|2105.11|2105.21|2103.71|0
1646033290000|2022-02-28 07:28:10|2105.25|2103.75|2104.79|2103.29|2105.91|2104.41|2104.52|2103.02|0
1646033300000|2022-02-28 07:28:20|2104.85|2103.35|2104.85|2103.35|2104.98|2103.48|2104.16|2102.66|0
1646033310000|2022-02-28 07:28:30|2104.89|2103.39|2106.14|2104.64|2106.24|2104.74|2104.85|2103.35|0
1646033320000|2022-02-28 07:28:40|2106.22|2104.72|2105.91|2104.41|2107.07|2105.57|2105.91|2104.41|0
1646033330000|2022-02-28 07:28:50|2105.88|2104.38|2106.25|2104.75|2106.25|2104.75|2105.45|2103.95|0
1646033340000|2022-02-28 07:29:00|2106.48|2104.98|2106.84|2105.34|2106.93|2105.43|2105.91|2104.41|0
1646033350000|2022-02-28 07:29:10|2106.87|2105.37|2107.53|2106.03|2107.86|2106.36|2106.6|2105.1|0
1646033360000|2022-02-28 07:29:20|2107.45|2105.95|2104.16|2102.66|2107.64|2106.14|2104.16|2102.66|0
1646033370000|2022-02-28 07:29:30|2104.13|2102.63|2101.75|2100.25|2104.13|2102.63|2100.92|2099.42|0
1646033380000|2022-02-28 07:29:40|2102.77|2101.27|2103.13|2101.63|2104.05|2102.55|2102.66|2101.16|0
1646033390000|2022-02-28 07:29:50|2102.9|2101.4|2103.36|2101.86|2103.82|2102.32|2102.77|2101.27|0
1646033400000|2022-02-28 07:30:00|2103.32|2101.82|2104.63|2103.13|2105.07|2103.57|2102.67|2101.17|6
1646033410000|2022-02-28 07:30:10|2104.64|2103.14|2103.81|2102.31|2105.33|2103.83|2103.35|2101.85|28
1646033420000|2022-02-28 07:30:20|2103.71|2102.21|2105.59|2104.09|2105.67|2104.17|2103.48|2101.98|15
1646033430000|2022-02-28 07:30:30|2105.32|2103.82|2097.91|2096.51|2105.55|2104.05|2097.91|2096.51|3
1646033440000|2022-02-28 07:30:40|2098.66|2097.26|2099.54|2098.14|2099.54|2098.14|2098.66|2097.26|15
1646033450000|2022-02-28 07:30:50|2099.66|2098.26|2100.29|2098.89|2100.29|2098.89|2099.54|2098.14|0
1646033460000|2022-02-28 07:31:00|2100.41|2099.01|2100.79|2099.39|2100.79|2099.39|2100.41|2099.01|25
1646033470000|2022-02-28 07:31:10|2103.04|2101.64|2102.79|2101.39|2104.04|2102.64|2100.54|2099.14|36
1646033480000|2022-02-28 07:31:20|2102.66|2101.26|2100.29|2098.89|2103.41|2102.01|2100.04|2098.64|6
1646033490000|2022-02-28 07:31:30|2100.16|2098.76|2099.41|2098.01|2100.16|2098.76|2099.16|2097.76|0
1646033500000|2022-02-28 07:31:40|||||||||1
1646033510000|2022-02-28 07:31:50|2099.29|2097.89|2099.29|2097.89|2099.29|2097.89|2099.29|2097.89|8
1646033520000|2022-02-28 07:32:00|2099.41|2098.01|2099.41|2098.01|2099.41|2098.01|2099.41|2098.01|0
1646033530000|2022-02-28 07:32:10|2099.54|2098.14|2100.16|2098.76|2100.16|2098.76|2099.54|2098.14|4
1646033540000|2022-02-28 07:32:20|2100.29|2098.89|2100.29|2098.89|2100.29|2098.89|2100.29|2098.89|0
1646033550000|2022-02-28 07:32:30|2100.41|2099.01|2100.79|2099.39|2100.79|2099.39|2100.41|2099.01|1
1646033560000|2022-02-28 07:32:40|2100.54|2099.14|2100.66|2099.26|2100.66|2099.26|2098.66|2097.26|6
1646033570000|2022-02-28 07:32:50|2100.79|2099.39|2100.54|2099.14|2100.79|2099.39|2100.54|2099.14|5
1646033580000|2022-02-28 07:33:00|2099.16|2097.76|2100.04|2098.64|2100.04|2098.64|2099.16|2097.76|5
1646033590000|2022-02-28 07:33:10|2100.16|2098.76|2100.16|2098.76|2100.16|2098.76|2100.16|2098.76|0
1646033600000|2022-02-28 07:33:20|2100.04|2098.64|2099.79|2098.39|2100.16|2098.76|2099.79|2098.39|1
1646033620000|2022-02-28 07:33:40|2099.66|2098.26|2100.29|2098.89|2100.29|2098.89|2099.66|2098.26|9
1646033630000|2022-02-28 07:33:50|2100.54|2099.14|2103.66|2102.26|2103.66|2102.26|2100.54|2099.14|9
1646033640000|2022-02-28 07:34:00|2103.79|2102.39|2102.66|2101.26|2103.79|2102.39|2102.66|2101.26|2
1646033650000|2022-02-28 07:34:10|2103.91|2102.51|2104.04|2102.64|2104.04|2102.64|2103.91|2102.51|1
1646033660000|2022-02-28 07:34:20|2104.16|2102.76|2103.91|2102.51|2104.29|2102.89|2103.91|2102.51|8
1646033680000|2022-02-28 07:34:40|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|0
1646033700000|2022-02-28 07:35:00|2104.16|2102.76|2104.16|2102.76|2104.16|2102.76|2104.16|2102.76|0
1646033720000|2022-02-28 07:35:20|2104.29|2102.89|2104.29|2102.89|2104.29|2102.89|2104.29|2102.89|0
1646033740000|2022-02-28 07:35:40|2104.41|2103.01|2104.54|2103.14|2104.54|2103.14|2104.41|2103.01|0
1646033750000|2022-02-28 07:35:50|2104.66|2103.26|2104.66|2103.26|2104.66|2103.26|2104.66|2103.26|0
1646033760000|2022-02-28 07:36:00|2104.79|2103.39|2105.16|2103.76|2105.16|2103.76|2104.79|2103.39|0
1646033770000|2022-02-28 07:36:10|2106.16|2104.76|2106.16|2104.76|2106.16|2104.76|2106.16|2104.76|5
1646033820000|2022-02-28 07:37:00|2106.29|2104.89|2106.41|2105.01|2107.41|2106.01|2106.29|2104.89|1
1646033830000|2022-02-28 07:37:10|2106.29|2104.89|2106.41|2105.01|2106.41|2105.01|2106.29|2104.89|11
1646033840000|2022-02-28 07:37:20|2105.91|2104.51|2105.79|2104.39|2105.91|2104.51|2105.79|2104.39|0
1646033850000|2022-02-28 07:37:30|2105.54|2104.14|2105.41|2104.01|2105.79|2104.39|2105.41|2104.01|0
1646033860000|2022-02-28 07:37:40|2105.29|2103.89|2103.54|2102.14|2105.29|2103.89|2103.29|2101.89|9
1646033880000|2022-02-28 07:38:00|2103.66|2102.26|2104.04|2102.64|2104.04|2102.64|2103.66|2102.26|0
1646033900000|2022-02-28 07:38:20|2103.41|2102.01|2102.91|2101.51|2103.41|2102.01|2102.91|2101.51|5
1646033910000|2022-02-28 07:38:30|2103.04|2101.64|2103.04|2101.64|2103.04|2101.64|2103.04|2101.64|0
1646033920000|2022-02-28 07:38:40|2102.91|2101.51|2102.91|2101.51|2102.91|2101.51|2102.91|2101.51|0
1646033940000|2022-02-28 07:39:00|2103.04|2101.64|2103.16|2101.76|2103.16|2101.76|2103.04|2101.64|0
1646033950000|2022-02-28 07:39:10|2103.29|2101.89|2103.54|2102.14|2103.54|2102.14|2103.29|2101.89|0
1646034000000|2022-02-28 07:40:00|2103.66|2102.26|2103.41|2102.01|2103.79|2102.39|2103.41|2102.01|0
1646034010000|2022-02-28 07:40:10|2103.54|2102.14|2103.66|2102.26|2103.66|2102.26|2103.54|2102.14|0
1646034030000|2022-02-28 07:40:30|2103.91|2102.51|2103.91|2102.51|2103.91|2102.51|2103.91|2102.51|1
1646034060000|2022-02-28 07:41:00|2104.04|2102.64|2104.16|2102.76|2104.16|2102.76|2104.04|2102.64|0
1646034120000|2022-02-28 07:42:00|2104.29|2102.89|2104.41|2103.01|2104.41|2103.01|2104.29|2102.89|3
1646034150000|2022-02-28 07:42:30|2104.29|2102.89|2104.29|2102.89|2104.29|2102.89|2104.29|2102.89|0
1646034160000|2022-02-28 07:42:40|2104.41|2103.01|2104.41|2103.01|2104.41|2103.01|2104.41|2103.01|0
1646034180000|2022-02-28 07:43:00|2104.29|2102.89|2104.41|2103.01|2104.41|2103.01|2104.29|2102.89|2
1646034190000|2022-02-28 07:43:10|2104.29|2102.89|2104.79|2103.39|2104.79|2103.39|2104.29|2102.89|9
1646034200000|2022-02-28 07:43:20|2105.04|2103.64|2105.04|2103.64|2105.04|2103.64|2105.04|2103.64|1
1646034210000|2022-02-28 07:43:30|2104.79|2103.39|2104.79|2103.39|2104.79|2103.39|2103.16|2101.76|0
1646034240000|2022-02-28 07:44:00|2104.91|2103.51|2104.91|2103.51|2104.91|2103.51|2104.91|2103.51|0
1646034250000|2022-02-28 07:44:10|2104.79|2103.39|2103.29|2101.89|2104.79|2103.39|2103.29|2101.89|2
1646034260000|2022-02-28 07:44:20|2104.66|2103.26|2104.91|2103.51|2104.91|2103.51|2104.54|2103.14|2
1646034280000|2022-02-28 07:44:40|2104.79|2103.39|2104.41|2103.01|2104.79|2103.39|2103.29|2101.89|4
1646034300000|2022-02-28 07:45:00|2104.54|2103.14|2104.54|2103.14|2104.54|2103.14|2104.54|2103.14|0
1646034320000|2022-02-28 07:45:20|2104.66|2103.26|2104.66|2103.26|2104.66|2103.26|2104.66|2103.26|0
1646034340000|2022-02-28 07:45:40|2104.79|2103.39|2105.66|2104.26|2105.66|2104.26|2104.79|2103.39|1
1646034350000|2022-02-28 07:45:50|2105.79|2104.39|2105.91|2104.51|2105.91|2104.51|2105.79|2104.39|0
1646034360000|2022-02-28 07:46:00|2106.04|2104.64|2107.29|2105.89|2107.29|2105.89|2106.04|2104.64|7
1646034370000|2022-02-28 07:46:10|2108.41|2107.01|2109.16|2107.76|2109.16|2107.76|2108.41|2107.01|10
1646034400000|2022-02-28 07:46:40|2109.04|2107.64|2108.79|2107.39|2109.04|2107.64|2108.79|2107.39|5
1646034410000|2022-02-28 07:46:50|2108.66|2107.26|2108.66|2107.26|2108.66|2107.26|2108.66|2107.26|0
1646034420000|2022-02-28 07:47:00|2108.79|2107.39|2108.79|2107.39|2108.79|2107.39|2108.79|2107.39|0
1646034430000|2022-02-28 07:47:10|2108.91|2107.51|2108.91|2107.51|2109.04|2107.64|2108.91|2107.51|2
1646034440000|2022-02-28 07:47:20|2109.04|2107.64|2109.04|2107.64|2109.16|2107.76|2109.04|2107.64|12
1646034450000|2022-02-28 07:47:30|2109.16|2107.76|2109.16|2107.76|2109.16|2107.76|2109.16|2107.76|0
1646034470000|2022-02-28 07:47:50|2109.04|2107.64|2109.16|2107.76|2109.16|2107.76|2109.04|2107.64|0
1646034480000|2022-02-28 07:48:00|2109.29|2107.89|2109.29|2107.89|2109.29|2107.89|2109.29|2107.89|0
1646034500000|2022-02-28 07:48:20|2108.66|2107.26|2110.16|2108.76|2110.16|2108.76|2108.66|2107.26|13
1646034510000|2022-02-28 07:48:30|2109.66|2108.26|2108.54|2107.14|2109.66|2108.26|2106.54|2105.14|5
1646034520000|2022-02-28 07:48:40|2105.66|2104.26|2106.66|2105.26|2106.66|2105.26|2105.66|2104.26|1
1646034530000|2022-02-28 07:48:50|2106.41|2105.01|2106.29|2104.89|2106.41|2105.01|2106.29|2104.89|0
1646034540000|2022-02-28 07:49:00|2106.41|2105.01|2106.16|2104.76|2106.54|2105.14|2106.16|2104.76|0
1646034600000|2022-02-28 07:50:00|2106.29|2104.89|2106.29|2104.89|2106.29|2104.89|2106.29|2104.89|0
1646034620000|2022-02-28 07:50:20|2106.41|2105.01|2106.41|2105.01|2106.41|2105.01|2106.41|2105.01|0
1646034660000|2022-02-28 07:51:00|2106.16|2104.76|2106.29|2104.89|2106.29|2104.89|2106.16|2104.76|14
1646034720000|2022-02-28 07:52:00|2106.41|2105.01|2106.41|2105.01|2106.41|2105.01|2106.41|2105.01|0
1646034780000|2022-02-28 07:53:00|2105.79|2104.39|2106.54|2105.14|2106.54|2105.14|2105.79|2104.39|0
1646034790000|2022-02-28 07:53:10|2105.91|2104.51|2105.91|2104.51|2105.91|2104.51|2105.91|2104.51|3
1646034820000|2022-02-28 07:53:40|2105.79|2104.39|2104.79|2103.39|2105.79|2104.39|2104.79|2103.39|3
1646034830000|2022-02-28 07:53:50|2104.66|2103.26|2104.54|2103.14|2104.66|2103.26|2104.54|2103.14|0
1646034840000|2022-02-28 07:54:00|2103.79|2102.39|2103.91|2102.51|2103.91|2102.51|2103.79|2102.39|0
1646034870000|2022-02-28 07:54:30|2102.91|2101.51|2102.41|2101.01|2102.91|2101.51|2102.41|2101.01|0
1646034890000|2022-02-28 07:54:50|2102.29|2100.89|2093.54|2092.14|2102.29|2100.89|2093.54|2092.14|19
1646034900000|2022-02-28 07:55:00|2101.43|2099.93|2101.76|2100.26|2103.06|2101.56|2101.43|2099.93|0
1646034910000|2022-02-28 07:55:10|2101.8|2100.3|2100.13|2098.63|2101.89|2100.39|2099.9|2098.4|0
1646034920000|2022-02-28 07:55:20|2100.17|2098.67|2100.31|2098.81|2100.91|2099.41|2099.84|2098.34|0
1646034930000|2022-02-28 07:55:30|2100.44|2098.94|2100.54|2099.04|2101.37|2099.87|2100.43|2098.93|0
1646034940000|2022-02-28 07:55:40|2100.58|2099.08|2100.54|2099.04|2101.37|2099.87|2100.54|2099.04|0
1646034950000|2022-02-28 07:55:50|2100.58|2099.08|2102.86|2101.36|2102.86|2101.36|2100.58|2099.08|0
1646034960000|2022-02-28 07:56:00|2103.01|2101.51|2104.04|2102.54|2104.04|2102.54|2102.65|2101.15|0
1646034970000|2022-02-28 07:56:10|2104.23|2102.73|2105.21|2103.71|2105.83|2104.33|2104.23|2102.73|0
1646034980000|2022-02-28 07:56:20|2105.36|2103.86|2105.46|2103.96|2105.46|2103.96|2105.12|2103.62|0
1646034990000|2022-02-28 07:56:30|2105.57|2104.07|2105.85|2104.35|2106.16|2104.66|2105.57|2104.07|0
1646035000000|2022-02-28 07:56:40|2106.11|2104.61|2107.23|2105.73|2107.23|2105.73|2106.11|2104.61|0
1646035010000|2022-02-28 07:56:50|2107.27|2105.77|2107.32|2105.82|2107.46|2105.96|2106.86|2105.36|0
1646035020000|2022-02-28 07:57:00|2107.17|2105.67|2104.52|2103.02|2107.17|2105.67|2104.52|2103.02|0
1646035030000|2022-02-28 07:57:10|2104.56|2103.06|2105.2|2103.7|2105.2|2103.7|2104.52|2103.02|0
1646035040000|2022-02-28 07:57:20|2105.35|2103.85|2105.6|2104.1|2106.16|2104.66|2105|2103.5|0
1646035050000|2022-02-28 07:57:30|2105.59|2104.09|2104.52|2103.02|2105.82|2104.32|2104.43|2102.93|0
1646035060000|2022-02-28 07:57:40|2104.48|2102.98|2103.81|2102.31|2104.48|2102.98|2103.72|2102.22|0
1646035070000|2022-02-28 07:57:50|2103.77|2102.27|2103.81|2102.31|2103.94|2102.44|2103.58|2102.08|0
1646035080000|2022-02-28 07:58:00|2103.77|2102.27|2104.74|2103.24|2104.74|2103.24|2103.71|2102.21|0
1646035090000|2022-02-28 07:58:10|2104.82|2103.32|2106.14|2104.64|2106.14|2104.64|2104.82|2103.32|0
1646035100000|2022-02-28 07:58:20|2106.04|2104.54|2106.61|2105.11|2107.77|2106.27|2106.04|2104.54|0
1646035110000|2022-02-28 07:58:30|2106.53|2105.03|2105|2103.5|2106.53|2105.03|2105|2103.5|0
1646035120000|2022-02-28 07:58:40|2105.46|2103.96|2105.42|2103.92|2105.7|2104.2|2105|2103.5|0
1646035130000|2022-02-28 07:58:50|2105.36|2103.86|2106.79|2105.29|2106.79|2105.29|2105.36|2103.86|0
1646035140000|2022-02-28 07:59:00|2106.87|2105.37|2106.09|2104.59|2107.03|2105.53|2105.86|2104.36|0
1646035150000|2022-02-28 07:59:10|2106.13|2104.63|2106.33|2104.83|2107.02|2105.52|2105.86|2104.36|0
1646035160000|2022-02-28 07:59:20|2106.32|2104.82|2106.56|2105.06|2106.56|2105.06|2106.22|2104.72|0
1646035170000|2022-02-28 07:59:30|2106.59|2105.09|2104.59|2103.09|2106.69|2105.19|2104.59|2103.09|0
1646035180000|2022-02-28 07:59:40|2104.44|2102.94|2102.06|2100.56|2104.44|2102.94|2102.06|2100.56|0
1646035190000|2022-02-28 07:59:50|2101.44|2099.94|2103.69|2102.19|2103.69|2102.19|2100.5|2099|0
1646035200000|2022-02-28 08:00:00|2104.47|2102.97|2095.46|2094.96|2104.48|2102.98|2095.46|2094.96|547
1646035210000|2022-02-28 08:00:10|2095.34|2094.84|2095.71|2095.21|2095.84|2095.34|2095.34|2094.84|397
1646035220000|2022-02-28 08:00:20|2095.59|2095.09|2094.96|2094.46|2095.71|2095.21|2094.46|2093.96|340
1646035230000|2022-02-28 08:00:30|2095.09|2094.59|2099.59|2099.09|2099.96|2099.46|2095.09|2094.59|760
1646035240000|2022-02-28 08:00:40|2099.84|2099.34|2101.59|2101.09|2101.84|2101.34|2099.84|2099.34|459
1646035250000|2022-02-28 08:00:50|2102.34|2101.84|2103.46|2102.96|2104.96|2104.46|2102.34|2101.84|398
1646035260000|2022-02-28 08:01:00|2103.21|2102.71|2102.71|2102.21|2104.34|2103.84|2102.71|2102.21|332
1646035270000|2022-02-28 08:01:10|2103.09|2102.59|2104.34|2103.84|2105.21|2104.71|2102.84|2102.34|422
1646035280000|2022-02-28 08:01:20|2103.46|2102.96|2103.21|2102.71|2103.46|2102.96|2101.71|2101.21|417
1646035290000|2022-02-28 08:01:30|2103.09|2102.59|2107.21|2106.71|2107.21|2106.71|2103.09|2102.59|296
1646035300000|2022-02-28 08:01:40|2107.09|2106.59|2107.21|2106.71|2107.34|2106.84|2105.96|2105.46|247
1646035310000|2022-02-28 08:01:50|2107.09|2106.59|2110.21|2109.71|2110.21|2109.71|2107.09|2106.59|326
1646035320000|2022-02-28 08:02:00|2110.09|2109.59|2110.21|2109.71|2111.59|2111.09|2110.09|2109.59|376
1646035330000|2022-02-28 08:02:10|2109.84|2109.34|2111.34|2110.84|2111.71|2111.21|2109.84|2109.34|393
1646035340000|2022-02-28 08:02:20|2110.96|2110.46|2109.21|2108.71|2110.96|2110.46|2108.59|2108.09|734
1646035350000|2022-02-28 08:02:30|2109.34|2108.84|2109.46|2108.96|2109.71|2109.21|2109.09|2108.59|348
1646035360000|2022-02-28 08:02:40|2109.34|2108.84|2108.71|2108.21|2109.71|2109.21|2108.71|2108.21|422
1646035370000|2022-02-28 08:02:50|2108.46|2107.96|2106.21|2105.71|2108.46|2107.96|2105.96|2105.46|178
1646035380000|2022-02-28 08:03:00|2105.84|2105.34|2107.84|2107.34|2107.84|2107.34|2105.84|2105.34|175
1646035390000|2022-02-28 08:03:10|2108.09|2107.59|2109.34|2108.84|2109.46|2108.96|2107.84|2107.34|109
1646035400000|2022-02-28 08:03:20|2108.96|2108.46|2108.21|2107.71|2109.21|2108.71|2107.71|2107.21|167
1646035410000|2022-02-28 08:03:30|2108.09|2107.59|2109.71|2109.21|2110.09|2109.59|2107.96|2107.46|164
1646035420000|2022-02-28 08:03:40|2109.34|2108.84|2106.96|2106.46|2109.59|2109.09|2106.59|2106.09|143
1646035430000|2022-02-28 08:03:50|2107.09|2106.59|2108.84|2108.34|2108.84|2108.34|2106.46|2105.96|140
1646035440000|2022-02-28 08:04:00|2109.21|2108.71|2108.96|2108.46|2109.71|2109.21|2107.84|2107.34|131
1646035450000|2022-02-28 08:04:10|2109.09|2108.59|2109.96|2109.46|2110.46|2109.96|2108.09|2107.59|188
1646035460000|2022-02-28 08:04:20|2110.59|2110.09|2109.21|2108.71|2110.59|2110.09|2108.84|2108.34|71
1646035470000|2022-02-28 08:04:30|2108.96|2108.46|2106.21|2105.71|2109.09|2108.59|2106.21|2105.71|137
1646035480000|2022-02-28 08:04:40|2105.96|2105.46|2108.59|2108.09|2108.59|2108.09|2105.96|2105.46|112
1646035490000|2022-02-28 08:04:50|2108.46|2107.96|2109.84|2109.34|2109.96|2109.46|2107.59|2107.09|117
1646035500000|2022-02-28 08:05:00|2109.71|2109.21|2107.96|2107.46|2111.96|2111.46|2107.96|2107.46|280
1646035510000|2022-02-28 08:05:10|2107.84|2107.34|2109.34|2108.84|2110.46|2109.96|2107.84|2107.34|87
1646035520000|2022-02-28 08:05:20|2109.46|2108.96|2110.34|2109.84|2111.21|2110.71|2109.34|2108.84|86
1646035530000|2022-02-28 08:05:30|2110.84|2110.34|2108.96|2108.46|2110.84|2110.34|2108.71|2108.21|88
1646035540000|2022-02-28 08:05:40|2108.84|2108.34|2108.46|2107.96|2108.84|2108.34|2107.34|2106.84|127
1646035550000|2022-02-28 08:05:50|2108.34|2107.84|2108.59|2108.09|2109.34|2108.84|2108.21|2107.71|76
1646035560000|2022-02-28 08:06:00|2108.84|2108.34|2107.46|2106.96|2108.84|2108.34|2105.84|2105.34|206
1646035570000|2022-02-28 08:06:10|2107.71|2107.21|2107.59|2107.09|2108.21|2107.71|2107.09|2106.59|109
1646035580000|2022-02-28 08:06:20|2107.46|2106.96|2108.84|2108.34|2109.84|2109.34|2107.46|2106.96|121
1646035590000|2022-02-28 08:06:30|2108.96|2108.46|2109.21|2108.71|2109.46|2108.96|2108.84|2108.34|113
1646035600000|2022-02-28 08:06:40|2109.34|2108.84|2107.96|2107.46|2109.46|2108.96|2106.71|2106.21|150
1646035610000|2022-02-28 08:06:50|2107.84|2107.34|2108.46|2107.96|2108.71|2108.21|2107.59|2107.09|72
1646035620000|2022-02-28 08:07:00|2108.71|2108.21|2106.21|2105.71|2108.71|2108.21|2106.21|2105.71|105
1646035630000|2022-02-28 08:07:10|2105.96|2105.46|2104.59|2104.09|2106.34|2105.84|2104.21|2103.71|113
1646035640000|2022-02-28 08:07:20|2104.71|2104.21|2106.09|2105.59|2106.84|2106.34|2104.71|2104.21|195
1646035650000|2022-02-28 08:07:30|2106.21|2105.71|2106.71|2106.21|2107.21|2106.71|2106.21|2105.71|108
1646035660000|2022-02-28 08:07:40|2106.59|2106.09|2105.59|2105.09|2107.09|2106.59|2105.59|2105.09|81
1646035670000|2022-02-28 08:07:50|2105.21|2104.71|2105.21|2104.71|2106.34|2105.84|2104.84|2104.34|141
1646035680000|2022-02-28 08:08:00|2105.09|2104.59|2104.59|2104.09|2105.34|2104.84|2103.59|2103.09|170
1646035690000|2022-02-28 08:08:10|2103.84|2103.34|2104.84|2104.34|2104.96|2104.46|2103.59|2103.09|125
1646035700000|2022-02-28 08:08:20|2104.71|2104.21|2104.84|2104.34|2105.34|2104.84|2104.59|2104.09|109
1646035710000|2022-02-28 08:08:30|2104.96|2104.46|2104.96|2104.46|2105.84|2105.34|2104.96|2104.46|75
1646035720000|2022-02-28 08:08:40|2105.09|2104.59|2105.21|2104.71|2105.71|2105.21|2104.71|2104.21|92
1646035730000|2022-02-28 08:08:50|2105.09|2104.59|2105.34|2104.84|2105.59|2105.09|2104.84|2104.34|90
1646035740000|2022-02-28 08:09:00|2105.21|2104.71|2105.09|2104.59|2105.34|2104.84|2104.84|2104.34|240
1646035750000|2022-02-28 08:09:10|2104.84|2104.34|2105.34|2104.84|2105.59|2105.09|2104.71|2104.21|109
1646035760000|2022-02-28 08:09:20|2105.21|2104.71|2104.96|2104.46|2105.59|2105.09|2104.84|2104.34|66
1646035770000|2022-02-28 08:09:30|2104.46|2103.96|2103.21|2102.71|2104.59|2104.09|2103.21|2102.71|72
1646035780000|2022-02-28 08:09:40|2102.96|2102.46|2101.46|2100.96|2103.09|2102.59|2101.34|2100.84|150
1646035790000|2022-02-28 08:09:50|2101.59|2101.09|2098.34|2097.84|2101.59|2101.09|2098.09|2097.59|178
1646035800000|2022-02-28 08:10:00|2098.59|2098.09|2101.71|2101.21|2101.71|2101.21|2098.34|2097.84|288
1646035810000|2022-02-28 08:10:10|2101.59|2101.09|2102.71|2102.21|2105.21|2104.71|2101.59|2101.09|221
1646035820000|2022-02-28 08:10:20|2102.09|2101.59|2103.59|2103.09|2103.96|2103.46|2101.34|2100.84|156
1646035830000|2022-02-28 08:10:30|2103.71|2103.21|2103.71|2103.21|2103.96|2103.46|2102.96|2102.46|89
1646035840000|2022-02-28 08:10:40|2103.84|2103.34|2102.09|2101.59|2103.84|2103.34|2101.84|2101.34|58
1646035850000|2022-02-28 08:10:50|2101.84|2101.34|2101.34|2100.84|2101.84|2101.34|2100.84|2100.34|140
1646035860000|2022-02-28 08:11:00|2101.21|2100.71|2099.34|2098.84|2101.34|2100.84|2098.59|2098.09|201
1646035870000|2022-02-28 08:11:10|2099.59|2099.09|2099.96|2099.46|2100.34|2099.84|2099.34|2098.84|131
1646035880000|2022-02-28 08:11:20|2099.84|2099.34|2098.84|2098.34|2100.09|2099.59|2098.71|2098.21|114
1646035890000|2022-02-28 08:11:30|2098.96|2098.46|2098.96|2098.46|2099.71|2099.21|2098.71|2098.21|130
1646035900000|2022-02-28 08:11:40|2099.09|2098.59|2099.09|2098.59|2099.34|2098.84|2098.59|2098.09|74
1646035910000|2022-02-28 08:11:50|2099.21|2098.71|2100.09|2099.59|2101.09|2100.59|2099.09|2098.59|176
1646035920000|2022-02-28 08:12:00|2099.84|2099.34|2101.21|2100.71|2101.46|2100.96|2099.84|2099.34|169
1646035930000|2022-02-28 08:12:10|2101.34|2100.84|2098.46|2097.96|2101.59|2101.09|2098.46|2097.96|96
1646035940000|2022-02-28 08:12:20|2098.34|2097.84|2099.46|2098.96|2099.46|2098.96|2097.59|2097.09|115
1646035950000|2022-02-28 08:12:30|2099.59|2099.09|2099.84|2099.34|2100.59|2100.09|2099.34|2098.84|108
1646035960000|2022-02-28 08:12:40|2099.71|2099.21|2097.59|2097.09|2099.71|2099.21|2097.21|2096.71|128
1646035970000|2022-02-28 08:12:50|2097.46|2096.96|2096.09|2095.59|2097.59|2097.09|2096.09|2095.59|103
1646035980000|2022-02-28 08:13:00|2095.84|2095.34|2098.21|2097.71|2098.21|2097.71|2095.59|2095.09|161
1646035990000|2022-02-28 08:13:10|2098.09|2097.59|2098.46|2097.96|2098.71|2098.21|2097.71|2097.21|81
1646036000000|2022-02-28 08:13:20|2098.34|2097.84|2099.21|2098.71|2099.21|2098.71|2098.09|2097.59|50
1646036010000|2022-02-28 08:13:30|2099.46|2098.96|2100.84|2100.34|2101.46|2100.96|2099.46|2098.96|88
1646036020000|2022-02-28 08:13:40|2100.96|2100.46|2100.71|2100.21|2101.21|2100.71|2099.96|2099.46|81
1646036030000|2022-02-28 08:13:50|2100.59|2100.09|2099.96|2099.46|2100.71|2100.21|2099.84|2099.34|61
1646036040000|2022-02-28 08:14:00|2099.84|2099.34|2097.96|2097.46|2100.46|2099.96|2097.96|2097.46|115
1646036050000|2022-02-28 08:14:10|2098.09|2097.59|2098.21|2097.71|2098.96|2098.46|2097.84|2097.34|82
1646036060000|2022-02-28 08:14:20|2098.09|2097.59|2096.84|2096.34|2098.09|2097.59|2096.84|2096.34|60
1646036070000|2022-02-28 08:14:30|2096.59|2096.09|2097.46|2096.96|2097.59|2097.09|2095.46|2094.96|181
1646036080000|2022-02-28 08:14:40|2097.59|2097.09|2097.09|2096.59|2098.09|2097.59|2096.96|2096.46|68
1646036090000|2022-02-28 08:14:50|2097.34|2096.84|2099.46|2098.96|2099.46|2098.96|2096.96|2096.46|92
1646036100000|2022-02-28 08:15:00|2099.34|2098.84|2099.46|2098.96|2099.84|2099.34|2098.21|2097.71|140
1646036110000|2022-02-28 08:15:10|2099.71|2099.21|2098.84|2098.34|2100.09|2099.59|2098.59|2098.09|130
1646036120000|2022-02-28 08:15:20|2098.71|2098.21|2098.71|2098.21|2098.96|2098.46|2097.71|2097.21|70
1646036130000|2022-02-28 08:15:30|2098.09|2097.59|2099.46|2098.96|2099.71|2099.21|2098.09|2097.59|91
1646036140000|2022-02-28 08:15:40|2099.34|2098.84|2100.46|2099.96|2100.46|2099.96|2099.21|2098.71|102
1646036150000|2022-02-28 08:15:50|2100.34|2099.84|2101.71|2101.21|2101.71|2101.21|2100.21|2099.71|126
1646036160000|2022-02-28 08:16:00|2101.84|2101.34|2103.34|2102.84|2103.34|2102.84|2101.84|2101.34|84
1646036170000|2022-02-28 08:16:10|2103.21|2102.71|2102.71|2102.21|2103.71|2103.21|2102.09|2101.59|87
1646036180000|2022-02-28 08:16:20|2102.59|2102.09|2102.34|2101.84|2103.09|2102.59|2102.09|2101.59|51
1646036190000|2022-02-28 08:16:30|2102.46|2101.96|2101.46|2100.96|2102.46|2101.96|2100.96|2100.46|93
1646036200000|2022-02-28 08:16:40|2101.59|2101.09|2100.84|2100.34|2101.59|2101.09|2100.71|2100.21|57
1646036210000|2022-02-28 08:16:50|2100.71|2100.21|2099.09|2098.59|2100.71|2100.21|2098.96|2098.46|81
1646036220000|2022-02-28 08:17:00|2099.21|2098.71|2101.46|2100.96|2101.59|2101.09|2099.21|2098.71|162
1646036230000|2022-02-28 08:17:10|2101.59|2101.09|2101.09|2100.59|2101.84|2101.34|2100.96|2100.46|60
1646036240000|2022-02-28 08:17:20|2100.59|2100.09|2101.84|2101.34|2101.84|2101.34|2099.96|2099.46|82
1646036250000|2022-02-28 08:17:30|2102.09|2101.59|2103.09|2102.59|2103.09|2102.59|2101.96|2101.46|45
1646036260000|2022-02-28 08:17:40|2102.84|2102.34|2099.71|2099.21|2103.09|2102.59|2099.71|2099.21|119
1646036270000|2022-02-28 08:17:50|2100.21|2099.71|2100.71|2100.21|2100.84|2100.34|2099.84|2099.34|89
1646036280000|2022-02-28 08:18:00|2100.59|2100.09|2102.09|2101.59|2102.09|2101.59|2100.59|2100.09|98
1646036290000|2022-02-28 08:18:10|2102.46|2101.96|2100.84|2100.34|2102.59|2102.09|2100.34|2099.84|69
1646036300000|2022-02-28 08:18:20|2100.71|2100.21|2101.96|2101.46|2102.09|2101.59|2100.59|2100.09|50
1646036310000|2022-02-28 08:18:30|2102.09|2101.59|2103.59|2103.09|2104.46|2103.96|2102.09|2101.59|91
1646036320000|2022-02-28 08:18:40|2103.46|2102.96|2103.59|2103.09|2104.09|2103.59|2103.09|2102.59|61
1646036330000|2022-02-28 08:18:50|2103.71|2103.21|2103.84|2103.34|2103.84|2103.34|2103.09|2102.59|34
1646036340000|2022-02-28 08:19:00|2103.96|2103.46|2102.46|2101.96|2104.09|2103.59|2101.84|2101.34|81
1646036350000|2022-02-28 08:19:10|2102.34|2101.84|2102.21|2101.71|2102.59|2102.09|2101.96|2101.46|73
1646036360000|2022-02-28 08:19:20|2102.09|2101.59|2102.21|2101.71|2102.21|2101.71|2101.96|2101.46|26
1646036370000|2022-02-28 08:19:30|2102.09|2101.59|2102.96|2102.46|2103.34|2102.84|2102.09|2101.59|98
1646036380000|2022-02-28 08:19:40|2103.09|2102.59|2102.46|2101.96|2103.09|2102.59|2101.71|2101.21|90
1646036390000|2022-02-28 08:19:50|2102.59|2102.09|2101.71|2101.21|2102.59|2102.09|2101.46|2100.96|37
1646036400000|2022-02-28 08:20:00|2101.59|2101.09|2102.46|2101.96|2102.59|2102.09|2101.34|2100.84|98
1646036410000|2022-02-28 08:20:10|2102.59|2102.09|2102.46|2101.96|2102.96|2102.46|2102.09|2101.59|62
1646036420000|2022-02-28 08:20:20|2102.34|2101.84|2102.09|2101.59|2102.71|2102.21|2102.09|2101.59|58
1646036430000|2022-02-28 08:20:30|2101.96|2101.46|2103.96|2103.46|2103.96|2103.46|2101.84|2101.34|98
1646036440000|2022-02-28 08:20:40|2104.34|2103.84|2104.59|2104.09|2104.59|2104.09|2103.84|2103.34|69
1646036450000|2022-02-28 08:20:50|2104.71|2104.21|2105.34|2104.84|2105.59|2105.09|2104.46|2103.96|79
1646036460000|2022-02-28 08:21:00|2105.59|2105.09|2103.09|2102.59|2105.59|2105.09|2103.09|2102.59|116
1646036470000|2022-02-28 08:21:10|2102.96|2102.46|2103.84|2103.34|2104.46|2103.96|2102.96|2102.46|184
1646036480000|2022-02-28 08:21:20|2103.71|2103.21|2104.34|2103.84|2104.71|2104.21|2103.71|2103.21|77
1646036490000|2022-02-28 08:21:30|2104.46|2103.96|2104.71|2104.21|2106.09|2105.59|2104.46|2103.96|132
1646036500000|2022-02-28 08:21:40|2104.59|2104.09|2103.71|2103.21|2104.84|2104.34|2103.71|2103.21|181
1646036510000|2022-02-28 08:21:50|2103.84|2103.34|2103.34|2102.84|2103.84|2103.34|2102.59|2102.09|81
1646036520000|2022-02-28 08:22:00|2103.46|2102.96|2104.71|2104.21|2105.34|2104.84|2103.46|2102.96|94
1646036530000|2022-02-28 08:22:10|2104.59|2104.09|2103.59|2103.09|2104.59|2104.09|2103.21|2102.71|65
1646036540000|2022-02-28 08:22:20|2103.71|2103.21|2104.96|2104.46|2105.34|2104.84|2103.46|2102.96|99
1646036550000|2022-02-28 08:22:30|2104.84|2104.34|2104.96|2104.46|2104.96|2104.46|2104.34|2103.84|59
1646036560000|2022-02-28 08:22:40|2104.84|2104.34|2106.21|2105.71|2106.71|2106.21|2104.84|2104.34|52
1646036570000|2022-02-28 08:22:50|2106.09|2105.59|2106.46|2105.96|2106.96|2106.46|2106.09|2105.59|57
1646036580000|2022-02-28 08:23:00|2106.96|2106.46|2107.59|2107.09|2107.59|2107.09|2106.59|2106.09|191
1646036590000|2022-02-28 08:23:10|2107.84|2107.34|2108.46|2107.96|2108.59|2108.09|2107.21|2106.71|150
1646036600000|2022-02-28 08:23:20|2108.34|2107.84|2107.96|2107.46|2108.46|2107.96|2107.71|2107.21|77
1646036610000|2022-02-28 08:23:30|2107.84|2107.34|2104.71|2104.21|2107.84|2107.34|2104.71|2104.21|115
1646036620000|2022-02-28 08:23:40|2104.46|2103.96|2104.84|2104.34|2105.46|2104.96|2104.21|2103.71|61
1646036630000|2022-02-28 08:23:50|2104.96|2104.46|2105.46|2104.96|2105.59|2105.09|2104.71|2104.21|34
1646036640000|2022-02-28 08:24:00|2105.71|2105.21|2107.09|2106.59|2107.34|2106.84|2105.59|2105.09|78
1646036650000|2022-02-28 08:24:10|2106.96|2106.46|2106.21|2105.71|2107.96|2107.46|2105.59|2105.09|79
1646036660000|2022-02-28 08:24:20|2106.09|2105.59|2104.21|2103.71|2106.09|2105.59|2103.96|2103.46|62
1646036670000|2022-02-28 08:24:30|2104.34|2103.84|2105.71|2105.21|2105.96|2105.46|2104.34|2103.84|44
1646036680000|2022-02-28 08:24:40|2105.59|2105.09|2104.46|2103.96|2105.96|2105.46|2104.34|2103.84|136
1646036690000|2022-02-28 08:24:50|2104.59|2104.09|2104.46|2103.96|2104.71|2104.21|2104.34|2103.84|22
1646036700000|2022-02-28 08:25:00|2104.71|2104.21|2105.59|2105.09|2105.96|2105.46|2104.59|2104.09|99
1646036710000|2022-02-28 08:25:10|2105.71|2105.21|2106.84|2106.34|2106.84|2106.34|2105.71|2105.21|41
1646036720000|2022-02-28 08:25:20|2107.21|2106.71|2106.84|2106.34|2107.34|2106.84|2106.21|2105.71|69
1646036730000|2022-02-28 08:25:30|2107.09|2106.59|2106.59|2106.09|2107.46|2106.96|2106.59|2106.09|185
1646036740000|2022-02-28 08:25:40|2106.71|2106.21|2106.71|2106.21|2106.84|2106.34|2106.46|2105.96|49
1646036750000|2022-02-28 08:25:50|2106.84|2106.34|2106.09|2105.59|2106.84|2106.34|2105.84|2105.34|49
1646036760000|2022-02-28 08:26:00|2105.84|2105.34|2105.71|2105.21|2106.09|2105.59|2105.09|2104.59|64
1646036770000|2022-02-28 08:26:10|2105.59|2105.09|2106.46|2105.96|2106.59|2106.09|2105.59|2105.09|56
1646036780000|2022-02-28 08:26:20|2106.34|2105.84|2106.59|2106.09|2106.84|2106.34|2106.34|2105.84|109
1646036790000|2022-02-28 08:26:30|2106.71|2106.21|2106.71|2106.21|2106.84|2106.34|2106.46|2105.96|29
1646036800000|2022-02-28 08:26:40|2106.59|2106.09|2106.71|2106.21|2106.84|2106.34|2106.59|2106.09|13
1646036810000|2022-02-28 08:26:50|2106.59|2106.09|2106.59|2106.09|2106.84|2106.34|2106.59|2106.09|40
1646036820000|2022-02-28 08:27:00|2106.46|2105.96|2106.09|2105.59|2106.96|2106.46|2105.71|2105.21|119
1646036830000|2022-02-28 08:27:10|2106.21|2105.71|2105.46|2104.96|2106.34|2105.84|2105.46|2104.96|25
1646036840000|2022-02-28 08:27:20|2105.21|2104.71|2105.21|2104.71|2105.34|2104.84|2104.84|2104.34|18
1646036850000|2022-02-28 08:27:30|2105.34|2104.84|2105.84|2105.34|2105.84|2105.34|2104.96|2104.46|37
1646036860000|2022-02-28 08:27:40|2105.96|2105.46|2106.21|2105.71|2106.34|2105.84|2105.46|2104.96|32
1646036870000|2022-02-28 08:27:50|2106.09|2105.59|2106.84|2106.34|2106.96|2106.46|2106.09|2105.59|46
1646036880000|2022-02-28 08:28:00|2107.09|2106.59|2107.21|2106.71|2107.34|2106.84|2106.71|2106.21|103
1646036890000|2022-02-28 08:28:10|2107.09|2106.59|2107.21|2106.71|2107.21|2106.71|2106.96|2106.46|39
1646036900000|2022-02-28 08:28:20|2107.34|2106.84|2105.96|2105.46|2107.34|2106.84|2105.59|2105.09|68
1646036910000|2022-02-28 08:28:30|2105.46|2104.96|2105.71|2105.21|2105.96|2105.46|2104.84|2104.34|71
1646036920000|2022-02-28 08:28:40|2105.84|2105.34|2106.09|2105.59|2106.46|2105.96|2105.84|2105.34|13
1646036930000|2022-02-28 08:28:50|2106.21|2105.71|2105.71|2105.21|2106.21|2105.71|2105.59|2105.09|8
1646036940000|2022-02-28 08:29:00|2105.59|2105.09|2105.96|2105.46|2106.46|2105.96|2105.59|2105.09|50
1646036950000|2022-02-28 08:29:10|2106.21|2105.71|2106.71|2106.21|2106.71|2106.21|2105.71|2105.21|58
1646036960000|2022-02-28 08:29:20|2106.84|2106.34|2105.84|2105.34|2106.84|2106.34|2105.71|2105.21|67
1646036970000|2022-02-28 08:29:30|2105.71|2105.21|2106.84|2106.34|2107.09|2106.59|2105.71|2105.21|61
1646036980000|2022-02-28 08:29:40|2106.96|2106.46|2106.46|2105.96|2107.34|2106.84|2106.46|2105.96|20
1646036990000|2022-02-28 08:29:50|2106.59|2106.09|2107.09|2106.59|2107.21|2106.71|2106.46|2105.96|19
1646037000000|2022-02-28 08:30:00|2106.84|2106.34|2107.46|2106.96|2107.59|2107.09|2106.71|2106.21|79
1646037010000|2022-02-28 08:30:10|2107.59|2107.09|2107.34|2106.84|2107.84|2107.34|2107.21|2106.71|81
1646037020000|2022-02-28 08:30:20|2107.21|2106.71|2106.21|2105.71|2107.21|2106.71|2106.09|2105.59|64
1646037030000|2022-02-28 08:30:30|2106.34|2105.84|2106.34|2105.84|2106.84|2106.34|2106.09|2105.59|39
1646037040000|2022-02-28 08:30:40|2106.46|2105.96|2106.46|2105.96|2106.71|2106.21|2106.34|2105.84|13
1646037050000|2022-02-28 08:30:50|2106.59|2106.09|2105.21|2104.71|2106.59|2106.09|2105.09|2104.59|100
1646037060000|2022-02-28 08:31:00|2105.09|2104.59|2105.96|2105.46|2106.21|2105.71|2104.84|2104.34|101
1646037070000|2022-02-28 08:31:10|2105.84|2105.34|2104.59|2104.09|2105.84|2105.34|2104.46|2103.96|47
1646037080000|2022-02-28 08:31:20|2104.46|2103.96|2103.59|2103.09|2104.59|2104.09|2103.59|2103.09|27
1646037090000|2022-02-28 08:31:30|2103.34|2102.84|2102.46|2101.96|2103.71|2103.21|2102.09|2101.59|67
1646037100000|2022-02-28 08:31:40|2102.59|2102.09|2103.96|2103.46|2104.09|2103.59|2102.46|2101.96|83
1646037110000|2022-02-28 08:31:50|2104.09|2103.59|2103.59|2103.09|2104.09|2103.59|2103.09|2102.59|44
1646037120000|2022-02-28 08:32:00|2103.46|2102.96|2103.46|2102.96|2104.71|2104.21|2103.34|2102.84|92
1646037130000|2022-02-28 08:32:10|2103.09|2102.59|2102.84|2102.34|2103.09|2102.59|2102.34|2101.84|31
1646037140000|2022-02-28 08:32:20|2102.71|2102.21|2101.96|2101.46|2102.84|2102.34|2101.71|2101.21|26
1646037150000|2022-02-28 08:32:30|2101.84|2101.34|2101.84|2101.34|2102.46|2101.96|2101.59|2101.09|28
1646037160000|2022-02-28 08:32:40|2101.96|2101.46|2102.09|2101.59|2102.34|2101.84|2101.84|2101.34|68
1646037170000|2022-02-28 08:32:50|2102.21|2101.71|2103.34|2102.84|2103.34|2102.84|2102.21|2101.71|97
1646037180000|2022-02-28 08:33:00|2103.21|2102.71|2103.34|2102.84|2103.71|2103.21|2103.21|2102.71|132
1646037190000|2022-02-28 08:33:10|2103.21|2102.71|2102.21|2101.71|2103.21|2102.71|2102.09|2101.59|36
1646037200000|2022-02-28 08:33:20|2102.34|2101.84|2102.09|2101.59|2102.34|2101.84|2101.84|2101.34|19
1646037210000|2022-02-28 08:33:30|2101.84|2101.34|2102.34|2101.84|2102.34|2101.84|2101.71|2101.21|36
1646037220000|2022-02-28 08:33:40|2102.21|2101.71|2103.34|2102.84|2103.34|2102.84|2102.21|2101.71|18
1646037230000|2022-02-28 08:33:50|2103.21|2102.71|2104.34|2103.84|2104.34|2103.84|2102.96|2102.46|32
1646037240000|2022-02-28 08:34:00|2104.46|2103.96|2104.46|2103.96|2105.46|2104.96|2104.34|2103.84|80
1646037250000|2022-02-28 08:34:10|2104.34|2103.84|2103.46|2102.96|2104.34|2103.84|2103.21|2102.71|13
1646037260000|2022-02-28 08:34:20|2103.34|2102.84|2101.21|2100.71|2103.34|2102.84|2101.09|2100.59|28
1646037270000|2022-02-28 08:34:30|2101.34|2100.84|2101.09|2100.59|2101.84|2101.34|2101.09|2100.59|62
1646037280000|2022-02-28 08:34:40|2101.21|2100.71|2101.96|2101.46|2101.96|2101.46|2100.96|2100.46|53
1646037290000|2022-02-28 08:34:50|2102.09|2101.59|2101.71|2101.21|2102.71|2102.21|2101.71|2101.21|47
1646037300000|2022-02-28 08:35:00|2101.84|2101.34|2102.96|2102.46|2103.21|2102.71|2101.59|2101.09|63
1646037310000|2022-02-28 08:35:10|2102.84|2102.34|2103.34|2102.84|2103.34|2102.84|2102.46|2101.96|35
1646037320000|2022-02-28 08:35:20|2103.59|2103.09|2103.59|2103.09|2103.84|2103.34|2103.34|2102.84|21
1646037330000|2022-02-28 08:35:30|2103.46|2102.96|2103.34|2102.84|2103.71|2103.21|2102.84|2102.34|34
1646037340000|2022-02-28 08:35:40|2103.59|2103.09|2102.96|2102.46|2104.34|2103.84|2102.96|2102.46|31
1646037350000|2022-02-28 08:35:50|2103.34|2102.84|2102.71|2102.21|2103.71|2103.21|2102.71|2102.21|75
1646037360000|2022-02-28 08:36:00|2102.59|2102.09|2102.71|2102.21|2103.09|2102.59|2102.46|2101.96|25
1646037370000|2022-02-28 08:36:10|2102.84|2102.34|2103.71|2103.21|2103.71|2103.21|2102.71|2102.21|10
1646037380000|2022-02-28 08:36:20|2103.84|2103.34|2104.09|2103.59|2104.59|2104.09|2103.59|2103.09|31
1646037390000|2022-02-28 08:36:30|2104.21|2103.71|2104.21|2103.71|2104.96|2104.46|2104.09|2103.59|35
1646037400000|2022-02-28 08:36:40|2103.96|2103.46|2103.59|2103.09|2103.96|2103.46|2103.09|2102.59|61
1646037410000|2022-02-28 08:36:50|2103.71|2103.21|2102.34|2101.84|2103.71|2103.21|2101.71|2101.21|74
1646037420000|2022-02-28 08:37:00|2102.59|2102.09|2102.21|2101.71|2102.84|2102.34|2102.21|2101.71|86
1646037430000|2022-02-28 08:37:10|2102.34|2101.84|2101.84|2101.34|2102.71|2102.21|2101.84|2101.34|71
1646037440000|2022-02-28 08:37:20|2102.09|2101.59|2101.34|2100.84|2102.59|2102.09|2101.34|2100.84|115
1646037450000|2022-02-28 08:37:30|2101.59|2101.09|2101.46|2100.96|2101.59|2101.09|2100.84|2100.34|48
1646037460000|2022-02-28 08:37:40|2101.59|2101.09|2100.34|2099.84|2101.59|2101.09|2100.34|2099.84|140
1646037470000|2022-02-28 08:37:50|2100.59|2100.09|2098.59|2098.09|2100.84|2100.34|2098.59|2098.09|164
1646037480000|2022-02-28 08:38:00|2099.21|2098.71|2098.71|2098.21|2099.59|2099.09|2098.59|2098.09|152
1646037490000|2022-02-28 08:38:10|2098.59|2098.09|2098.09|2097.59|2098.84|2098.34|2097.96|2097.46|137
1646037500000|2022-02-28 08:38:20|2098.21|2097.71|2097.59|2097.09|2098.34|2097.84|2097.34|2096.84|56
1646037510000|2022-02-28 08:38:30|2097.71|2097.21|2098.34|2097.84|2098.34|2097.84|2097.09|2096.59|132
1646037520000|2022-02-28 08:38:40|2098.21|2097.71|2097.59|2097.09|2098.21|2097.71|2097.59|2097.09|80
1646037530000|2022-02-28 08:38:50|2097.46|2096.96|2097.71|2097.21|2097.96|2097.46|2096.84|2096.34|77
1646037540000|2022-02-28 08:39:00|2097.84|2097.34|2097.09|2096.59|2097.84|2097.34|2096.84|2096.34|111
1646037550000|2022-02-28 08:39:10|2096.96|2096.46|2096.84|2096.34|2097.59|2097.09|2096.84|2096.34|67
1646037560000|2022-02-28 08:39:20|2096.96|2096.46|2096.46|2095.96|2096.96|2096.46|2096.34|2095.84|99
1646037570000|2022-02-28 08:39:30|2096.34|2095.84|2096.59|2096.09|2096.84|2096.34|2096.09|2095.59|54
1646037580000|2022-02-28 08:39:40|2096.46|2095.96|2096.09|2095.59|2096.59|2096.09|2095.84|2095.34|58
1646037590000|2022-02-28 08:39:50|2095.96|2095.46|2096.09|2095.59|2096.34|2095.84|2095.34|2094.84|194
1646037600000|2022-02-28 08:40:00|2095.91|2095.41|2096.16|2095.66|2097.66|2097.16|2095.91|2095.41|147
1646037610000|2022-02-28 08:40:10|2096.28|2095.78|2095.91|2095.41|2096.53|2096.03|2095.91|2095.41|112
1646037620000|2022-02-28 08:40:20|2096.03|2095.53|2096.16|2095.66|2096.41|2095.91|2095.91|2095.41|60
1646037630000|2022-02-28 08:40:30|2095.91|2095.41|2096.16|2095.66|2096.41|2095.91|2095.91|2095.41|69
1646037640000|2022-02-28 08:40:40|2095.66|2095.16|2095.16|2094.66|2095.66|2095.16|2095.16|2094.66|108
1646037650000|2022-02-28 08:40:50|2095.41|2094.91|2096.16|2095.66|2097.16|2096.66|2095.16|2094.66|151
1646037660000|2022-02-28 08:41:00|2096.91|2096.41|2097.16|2096.66|2097.41|2096.91|2096.53|2096.03|124
1646037670000|2022-02-28 08:41:10|2097.03|2096.53|2096.66|2096.16|2097.53|2097.03|2096.53|2096.03|81
1646037680000|2022-02-28 08:41:20|2096.41|2095.91|2094.91|2094.41|2096.41|2095.91|2094.91|2094.41|108
1646037690000|2022-02-28 08:41:30|2095.16|2094.66|2094.41|2093.91|2095.16|2094.66|2094.16|2093.66|132
1646037700000|2022-02-28 08:41:40|2094.28|2093.78|2093.16|2092.66|2094.28|2093.78|2093.16|2092.66|111
1646037710000|2022-02-28 08:41:50|2093.03|2092.53|2092.91|2092.41|2093.53|2093.03|2092.91|2092.41|72
1646037720000|2022-02-28 08:42:00|2093.03|2092.53|2093.16|2092.66|2093.91|2093.41|2092.91|2092.41|146
1646037730000|2022-02-28 08:42:10|2093.28|2092.78|2092.78|2092.28|2093.91|2093.41|2092.78|2092.28|49
1646037740000|2022-02-28 08:42:20|2092.91|2092.41|2092.91|2092.41|2093.16|2092.66|2092.53|2092.03|86
1646037750000|2022-02-28 08:42:30|2093.16|2092.66|2093.41|2092.91|2093.41|2092.91|2092.66|2092.16|76
1646037760000|2022-02-28 08:42:40|2093.28|2092.78|2094.78|2094.28|2094.91|2094.41|2093.16|2092.66|104
1646037770000|2022-02-28 08:42:50|2094.66|2094.16|2094.91|2094.41|2095.66|2095.16|2094.66|2094.16|111
1646037780000|2022-02-28 08:43:00|2094.66|2094.16|2096.41|2095.91|2096.41|2095.91|2094.66|2094.16|101
1646037790000|2022-02-28 08:43:10|2096.28|2095.78|2094.03|2093.53|2096.28|2095.78|2093.91|2093.41|80
1646037800000|2022-02-28 08:43:20|2093.91|2093.41|2092.78|2092.28|2093.91|2093.41|2092.66|2092.16|100
1646037810000|2022-02-28 08:43:30|2092.91|2092.41|2093.16|2092.66|2093.41|2092.91|2092.41|2091.91|95
1646037820000|2022-02-28 08:43:40|2093.28|2092.78|2094.91|2094.41|2094.91|2094.41|2093.16|2092.66|151
1646037830000|2022-02-28 08:43:50|2095.03|2094.53|2094.53|2094.03|2095.41|2094.91|2094.41|2093.91|63
1646037840000|2022-02-28 08:44:00|2094.41|2093.91|2095.16|2094.66|2095.16|2094.66|2094.03|2093.53|131
1646037850000|2022-02-28 08:44:10|2095.28|2094.78|2095.91|2095.41|2095.91|2095.41|2094.91|2094.41|78
1646037860000|2022-02-28 08:44:20|2095.66|2095.16|2094.66|2094.16|2095.78|2095.28|2094.66|2094.16|48
1646037870000|2022-02-28 08:44:30|2094.91|2094.41|2094.53|2094.03|2095.41|2094.91|2094.41|2093.91|91
1646037880000|2022-02-28 08:44:40|2094.66|2094.16|2094.66|2094.16|2095.16|2094.66|2094.41|2093.91|65
1646037890000|2022-02-28 08:44:50|2094.78|2094.28|2095.91|2095.41|2095.91|2095.41|2094.66|2094.16|39
1646037900000|2022-02-28 08:45:00|2095.66|2095.16|2093.78|2093.28|2095.66|2095.16|2093.28|2092.78|124
1646037910000|2022-02-28 08:45:10|2093.66|2093.16|2093.16|2092.66|2093.66|2093.16|2092.91|2092.41|38
1646037920000|2022-02-28 08:45:20|2093.03|2092.53|2093.66|2093.16|2093.66|2093.16|2092.91|2092.41|71
1646037930000|2022-02-28 08:45:30|2093.53|2093.03|2093.78|2093.28|2093.91|2093.41|2093.41|2092.91|109
1646037940000|2022-02-28 08:45:40|2093.66|2093.16|2093.28|2092.78|2093.91|2093.41|2092.91|2092.41|24
1646037950000|2022-02-28 08:45:50|2093.16|2092.66|2092.41|2091.91|2093.66|2093.16|2092.41|2091.91|52
1646037960000|2022-02-28 08:46:00|2092.16|2091.66|2093.03|2092.53|2093.41|2092.91|2092.16|2091.66|83
1646037970000|2022-02-28 08:46:10|2092.91|2092.41|2092.41|2091.91|2092.91|2092.41|2091.91|2091.41|42
1646037980000|2022-02-28 08:46:20|2092.16|2091.66|2093.91|2093.41|2094.41|2093.91|2092.16|2091.66|165
1646037990000|2022-02-28 08:46:30|2093.78|2093.28|2093.53|2093.03|2093.91|2093.41|2093.16|2092.66|55
1646038000000|2022-02-28 08:46:40|2093.66|2093.16|2093.66|2093.16|2093.91|2093.41|2093.41|2092.91|19
1646038010000|2022-02-28 08:46:50|2093.53|2093.03|2092.66|2092.16|2093.66|2093.16|2092.41|2091.91|48
1646038020000|2022-02-28 08:47:00|2092.91|2092.41|2092.41|2091.91|2093.16|2092.66|2092.41|2091.91|89
1646038030000|2022-02-28 08:47:10|2092.66|2092.16|2093.91|2093.41|2094.03|2093.53|2092.41|2091.91|86
1646038040000|2022-02-28 08:47:20|2094.16|2093.66|2094.66|2094.16|2095.16|2094.66|2094.16|2093.66|74
1646038050000|2022-02-28 08:47:30|2094.78|2094.28|2095.91|2095.41|2096.03|2095.53|2094.41|2093.91|88
1646038060000|2022-02-28 08:47:40|2096.03|2095.53|2095.66|2095.16|2096.66|2096.16|2095.41|2094.91|122
1646038070000|2022-02-28 08:47:50|2095.78|2095.28|2095.78|2095.28|2095.91|2095.41|2095.28|2094.78|97
1646038080000|2022-02-28 08:48:00|2095.41|2094.91|2095.41|2094.91|2095.91|2095.41|2095.41|2094.91|67
1646038090000|2022-02-28 08:48:10|2095.53|2095.03|2095.53|2095.03|2095.78|2095.28|2095.16|2094.66|121
1646038100000|2022-02-28 08:48:20|2095.66|2095.16|2096.16|2095.66|2096.41|2095.91|2095.41|2094.91|76
1646038110000|2022-02-28 08:48:30|2096.41|2095.91|2098.28|2097.78|2098.41|2097.91|2096.41|2095.91|115
1646038120000|2022-02-28 08:48:40|2098.16|2097.66|2097.41|2096.91|2098.16|2097.66|2097.41|2096.91|58
1646038130000|2022-02-28 08:48:50|2097.53|2097.03|2097.03|2096.53|2097.91|2097.41|2096.91|2096.41|72
1646038140000|2022-02-28 08:49:00|2097.16|2096.66|2097.91|2097.41|2098.28|2097.78|2097.16|2096.66|57
1646038150000|2022-02-28 08:49:10|2097.66|2097.16|2097.16|2096.66|2097.78|2097.28|2096.41|2095.91|200
1646038160000|2022-02-28 08:49:20|2097.03|2096.53|2097.16|2096.66|2097.66|2097.16|2096.66|2096.16|179
1646038170000|2022-02-28 08:49:30|2096.91|2096.41|2095.78|2095.28|2097.16|2096.66|2095.66|2095.16|38
1646038180000|2022-02-28 08:49:40|2095.66|2095.16|2094.28|2093.78|2096.16|2095.66|2094.28|2093.78|384
1646038190000|2022-02-28 08:49:50|2094.16|2093.66|2095.16|2094.66|2095.16|2094.66|2093.91|2093.41|94
1646038200000|2022-02-28 08:50:00|2094.53|2094.03|2095.28|2094.78|2095.41|2094.91|2094.03|2093.53|172
1646038210000|2022-02-28 08:50:10|2095.41|2094.91|2096.66|2096.16|2096.91|2096.41|2095.41|2094.91|167
1646038220000|2022-02-28 08:50:20|2096.41|2095.91|2094.91|2094.41|2096.41|2095.91|2094.16|2093.66|103
1646038230000|2022-02-28 08:50:30|2095.16|2094.66|2094.78|2094.28|2095.28|2094.78|2094.66|2094.16|74
1646038240000|2022-02-28 08:50:40|2094.91|2094.41|2095.16|2094.66|2095.16|2094.66|2094.41|2093.91|46
1646038250000|2022-02-28 08:50:50|2094.91|2094.41|2095.16|2094.66|2095.28|2094.78|2094.66|2094.16|48
1646038260000|2022-02-28 08:51:00|2094.91|2094.41|2094.66|2094.16|2095.16|2094.66|2094.41|2093.91|58
1646038270000|2022-02-28 08:51:10|2094.91|2094.41|2095.16|2094.66|2095.66|2095.16|2094.91|2094.41|68
1646038280000|2022-02-28 08:51:20|2095.03|2094.53|2095.16|2094.66|2095.16|2094.66|2094.66|2094.16|34
1646038290000|2022-02-28 08:51:30|2095.66|2095.16|2095.91|2095.41|2096.41|2095.91|2095.41|2094.91|74
1646038300000|2022-02-28 08:51:40|2095.66|2095.16|2095.16|2094.66|2095.66|2095.16|2095.16|2094.66|70
1646038310000|2022-02-28 08:51:50|2095.28|2094.78|2096.41|2095.91|2096.41|2095.91|2094.91|2094.41|55
1646038320000|2022-02-28 08:52:00|2096.28|2095.78|2095.41|2094.91|2096.28|2095.78|2095.41|2094.91|62
1646038330000|2022-02-28 08:52:10|2095.28|2094.78|2094.66|2094.16|2095.41|2094.91|2094.28|2093.78|76
1646038340000|2022-02-28 08:52:20|2094.53|2094.03|2094.66|2094.16|2094.78|2094.28|2094.41|2093.91|39
1646038350000|2022-02-28 08:52:30|2094.78|2094.28|2095.16|2094.66|2095.16|2094.66|2094.66|2094.16|34
1646038360000|2022-02-28 08:52:40|2095.03|2094.53|2095.03|2094.53|2095.66|2095.16|2094.91|2094.41|85
1646038370000|2022-02-28 08:52:50|2095.16|2094.66|2095.16|2094.66|2095.41|2094.91|2095.03|2094.53|40
1646038380000|2022-02-28 08:53:00|2094.91|2094.41|2094.66|2094.16|2094.91|2094.41|2094.28|2093.78|59
1646038390000|2022-02-28 08:53:10|2094.53|2094.03|2093.16|2092.66|2094.53|2094.03|2093.16|2092.66|61
1646038400000|2022-02-28 08:53:20|2092.91|2092.41|2093.41|2092.91|2093.91|2093.41|2092.66|2092.16|108
1646038410000|2022-02-28 08:53:30|2093.28|2092.78|2093.41|2092.91|2093.91|2093.41|2093.16|2092.66|32
1646038420000|2022-02-28 08:53:40|2093.28|2092.78|2093.91|2093.41|2093.91|2093.41|2092.53|2092.03|68
1646038430000|2022-02-28 08:53:50|2093.78|2093.28|2093.41|2092.91|2093.91|2093.41|2092.91|2092.41|111
1646038440000|2022-02-28 08:54:00|2093.53|2093.03|2093.66|2093.16|2093.91|2093.41|2093.16|2092.66|98
1646038450000|2022-02-28 08:54:10|2093.78|2093.28|2093.66|2093.16|2093.91|2093.41|2093.16|2092.66|221
1646038460000|2022-02-28 08:54:20|2093.78|2093.28|2094.91|2094.41|2095.16|2094.66|2093.66|2093.16|67
1646038470000|2022-02-28 08:54:30|2094.78|2094.28|2092.66|2092.16|2094.78|2094.28|2092.66|2092.16|78
1646038480000|2022-02-28 08:54:40|2092.78|2092.28|2093.66|2093.16|2093.66|2093.16|2092.78|2092.28|71
1646038490000|2022-02-28 08:54:50|2093.78|2093.28|2093.91|2093.41|2094.16|2093.66|2093.41|2092.91|125
1646038500000|2022-02-28 08:55:00|2093.78|2093.28|2094.66|2094.16|2095.16|2094.66|2093.66|2093.16|150
1646038510000|2022-02-28 08:55:10|2094.53|2094.03|2092.91|2092.41|2094.66|2094.16|2092.66|2092.16|163
1646038520000|2022-02-28 08:55:20|2092.78|2092.28|2094.41|2093.91|2094.53|2094.03|2092.66|2092.16|113
1646038530000|2022-02-28 08:55:30|2094.16|2093.66|2094.41|2093.91|2094.66|2094.16|2093.91|2093.41|92
1646038540000|2022-02-28 08:55:40|2094.28|2093.78|2093.53|2093.03|2094.28|2093.78|2092.91|2092.41|37
1646038550000|2022-02-28 08:55:50|2093.41|2092.91|2093.66|2093.16|2093.66|2093.16|2093.16|2092.66|31
1646038560000|2022-02-28 08:56:00|2093.78|2093.28|2094.16|2093.66|2094.53|2094.03|2093.66|2093.16|85
1646038570000|2022-02-28 08:56:10|2094.28|2093.78|2092.66|2092.16|2094.41|2093.91|2092.28|2091.78|176
1646038580000|2022-02-28 08:56:20|2092.78|2092.28|2091.78|2091.28|2092.78|2092.28|2091.78|2091.28|22
1646038590000|2022-02-28 08:56:30|2091.66|2091.16|2091.03|2090.53|2091.78|2091.28|2090.66|2090.16|193
1646038600000|2022-02-28 08:56:40|2091.16|2090.66|2090.41|2089.91|2091.16|2090.66|2090.28|2089.78|45
1646038610000|2022-02-28 08:56:50|2090.28|2089.78|2090.66|2090.16|2090.66|2090.16|2089.66|2089.16|137
1646038620000|2022-02-28 08:57:00|2091.03|2090.53|2091.78|2091.28|2091.91|2091.41|2091.03|2090.53|90
1646038630000|2022-02-28 08:57:10|2091.91|2091.41|2093.41|2092.91|2093.66|2093.16|2091.66|2091.16|84
1646038640000|2022-02-28 08:57:20|2093.16|2092.66|2092.78|2092.28|2093.16|2092.66|2092.41|2091.91|77
1646038650000|2022-02-28 08:57:30|2092.66|2092.16|2091.66|2091.16|2092.66|2092.16|2090.91|2090.41|67
1646038660000|2022-02-28 08:57:40|2091.53|2091.03|2091.41|2090.91|2091.66|2091.16|2091.16|2090.66|98
1646038670000|2022-02-28 08:57:50|2091.16|2090.66|2091.53|2091.03|2091.91|2091.41|2091.16|2090.66|62
1646038680000|2022-02-28 08:58:00|2091.66|2091.16|2091.16|2090.66|2091.66|2091.16|2091.16|2090.66|44
1646038690000|2022-02-28 08:58:10|2090.91|2090.41|2089.66|2089.16|2091.16|2090.66|2089.66|2089.16|87
1646038700000|2022-02-28 08:58:20|2089.78|2089.28|2090.91|2090.41|2091.16|2090.66|2089.78|2089.28|104
1646038710000|2022-02-28 08:58:30|2091.03|2090.53|2090.41|2089.91|2091.66|2091.16|2090.41|2089.91|138
1646038720000|2022-02-28 08:58:40|2090.16|2089.66|2089.41|2088.91|2090.28|2089.78|2089.41|2088.91|43
1646038730000|2022-02-28 08:58:50|2089.66|2089.16|2089.91|2089.41|2090.16|2089.66|2089.66|2089.16|45
1646038740000|2022-02-28 08:59:00|2089.78|2089.28|2091.66|2091.16|2091.91|2091.41|2089.78|2089.28|121
1646038750000|2022-02-28 08:59:10|2091.78|2091.28|2091.91|2091.41|2092.16|2091.66|2091.41|2090.91|60
1646038760000|2022-02-28 08:59:20|2091.66|2091.16|2090.66|2090.16|2091.66|2091.16|2090.28|2089.78|72
1646038770000|2022-02-28 08:59:30|2090.41|2089.91|2091.41|2090.91|2091.41|2090.91|2090.41|2089.91|63
1646038780000|2022-02-28 08:59:40|2091.16|2090.66|2091.91|2091.41|2091.91|2091.41|2091.16|2090.66|117
1646038790000|2022-02-28 08:59:50|2092.03|2091.53|2092.41|2091.91|2092.41|2091.91|2091.66|2091.16|72
1646038800000|2022-02-28 09:00:00|2092.66|2092.16|2093.41|2092.91|2093.53|2093.03|2092.41|2091.91|56
1646038810000|2022-02-28 09:00:10|2093.16|2092.66|2092.66|2092.16|2093.41|2092.91|2092.66|2092.16|87
1646038820000|2022-02-28 09:00:20|2092.91|2092.41|2092.91|2092.41|2093.16|2092.66|2092.66|2092.16|40
1646038830000|2022-02-28 09:00:30|2093.03|2092.53|2092.66|2092.16|2093.41|2092.91|2092.66|2092.16|40
1646038840000|2022-02-28 09:00:40|2092.78|2092.28|2092.41|2091.91|2092.91|2092.41|2092.41|2091.91|43
1646038850000|2022-02-28 09:00:50|2092.28|2091.78|2092.91|2092.41|2093.16|2092.66|2092.16|2091.66|62
1646038860000|2022-02-28 09:01:00|2092.66|2092.16|2092.66|2092.16|2092.91|2092.41|2092.16|2091.66|57
1646038870000|2022-02-28 09:01:10|2092.41|2091.91|2092.66|2092.16|2093.03|2092.53|2092.41|2091.91|39
1646038880000|2022-02-28 09:01:20|2092.78|2092.28|2092.28|2091.78|2092.78|2092.28|2092.16|2091.66|67
1646038890000|2022-02-28 09:01:30|2092.16|2091.66|2091.66|2091.16|2092.16|2091.66|2091.66|2091.16|42
1646038900000|2022-02-28 09:01:40|2091.91|2091.41|2091.41|2090.91|2091.91|2091.41|2091.16|2090.66|95
1646038910000|2022-02-28 09:01:50|2091.53|2091.03|2090.91|2090.41|2091.66|2091.16|2090.91|2090.41|27
1646038920000|2022-02-28 09:02:00|2090.66|2090.16|2091.66|2091.16|2091.91|2091.41|2090.66|2090.16|74
1646038930000|2022-02-28 09:02:10|2091.53|2091.03|2091.91|2091.41|2092.41|2091.91|2091.53|2091.03|90
1646038940000|2022-02-28 09:02:20|2092.03|2091.53|2091.66|2091.16|2092.16|2091.66|2091.66|2091.16|94
1646038950000|2022-02-28 09:02:30|2091.78|2091.28|2092.66|2092.16|2092.91|2092.41|2091.41|2090.91|75
1646038960000|2022-02-28 09:02:40|2092.53|2092.03|2092.41|2091.91|2093.03|2092.53|2092.41|2091.91|48
1646038970000|2022-02-28 09:02:50|2092.16|2091.66|2091.66|2091.16|2092.41|2091.91|2091.66|2091.16|61
1646038980000|2022-02-28 09:03:00|2091.53|2091.03|2090.78|2090.28|2091.53|2091.03|2090.53|2090.03|132
1646038990000|2022-02-28 09:03:10|2090.66|2090.16|2090.66|2090.16|2090.91|2090.41|2090.28|2089.78|84
1646039000000|2022-02-28 09:03:20|2090.91|2090.41|2090.41|2089.91|2091.16|2090.66|2090.16|2089.66|78
1646039010000|2022-02-28 09:03:30|2090.28|2089.78|2089.66|2089.16|2090.41|2089.91|2089.53|2089.03|75
1646039020000|2022-02-28 09:03:40|2089.53|2089.03|2089.41|2088.91|2089.66|2089.16|2089.41|2088.91|28
1646039030000|2022-02-28 09:03:50|2089.53|2089.03|2090.03|2089.53|2090.28|2089.78|2089.53|2089.03|96
1646039040000|2022-02-28 09:04:00|2090.16|2089.66|2091.53|2091.03|2091.66|2091.16|2090.16|2089.66|75
1646039050000|2022-02-28 09:04:10|2091.66|2091.16|2092.16|2091.66|2092.16|2091.66|2091.66|2091.16|53
1646039060000|2022-02-28 09:04:20|2092.03|2091.53|2091.91|2091.41|2092.41|2091.91|2091.91|2091.41|40
1646039070000|2022-02-28 09:04:30|2091.66|2091.16|2092.91|2092.41|2093.16|2092.66|2091.66|2091.16|81
1646039080000|2022-02-28 09:04:40|2093.03|2092.53|2093.16|2092.66|2093.41|2092.91|2093.03|2092.53|36
1646039090000|2022-02-28 09:04:50|2093.28|2092.78|2093.41|2092.91|2093.53|2093.03|2093.16|2092.66|56
1646039100000|2022-02-28 09:05:00|2093.53|2093.03|2094.66|2094.16|2094.78|2094.28|2093.16|2092.66|114
1646039110000|2022-02-28 09:05:10|2094.53|2094.03|2095.41|2094.91|2095.53|2095.03|2094.41|2093.91|68
1646039120000|2022-02-28 09:05:20|2095.28|2094.78|2095.91|2095.41|2095.91|2095.41|2094.91|2094.41|81
1646039130000|2022-02-28 09:05:30|2096.16|2095.66|2096.16|2095.66|2096.66|2096.16|2095.91|2095.41|62
1646039140000|2022-02-28 09:05:40|2096.28|2095.78|2096.66|2096.16|2096.78|2096.28|2095.66|2095.16|49
1646039150000|2022-02-28 09:05:50|2096.53|2096.03|2096.66|2096.16|2096.91|2096.41|2096.16|2095.66|90
1646039160000|2022-02-28 09:06:00|2096.41|2095.91|2096.91|2096.41|2097.41|2096.91|2096.41|2095.91|60
1646039170000|2022-02-28 09:06:10|2096.78|2096.28|2096.41|2095.91|2096.91|2096.41|2096.41|2095.91|89
1646039180000|2022-02-28 09:06:20|2096.53|2096.03|2096.41|2095.91|2096.66|2096.16|2095.91|2095.41|76
1646039190000|2022-02-28 09:06:30|2096.53|2096.03|2096.91|2096.41|2096.91|2096.41|2096.41|2095.91|40
1646039200000|2022-02-28 09:06:40|2097.03|2096.53|2097.41|2096.91|2097.53|2097.03|2096.91|2096.41|47
1646039210000|2022-02-28 09:06:50|2097.53|2097.03|2097.28|2096.78|2097.66|2097.16|2097.16|2096.66|64
1646039220000|2022-02-28 09:07:00|2097.41|2096.91|2097.53|2097.03|2097.66|2097.16|2097.16|2096.66|74
1646039230000|2022-02-28 09:07:10|2097.41|2096.91|2097.66|2097.16|2098.03|2097.53|2097.41|2096.91|36
1646039240000|2022-02-28 09:07:20|2097.53|2097.03|2097.41|2096.91|2097.91|2097.41|2097.41|2096.91|32
1646039250000|2022-02-28 09:07:30|2097.16|2096.66|2097.91|2097.41|2097.91|2097.41|2097.16|2096.66|33
1646039260000|2022-02-28 09:07:40|2097.78|2097.28|2097.66|2097.16|2097.91|2097.41|2097.66|2097.16|33
1646039270000|2022-02-28 09:07:50|2097.41|2096.91|2097.91|2097.41|2098.16|2097.66|2097.16|2096.66|66
1646039280000|2022-02-28 09:08:00|2097.78|2097.28|2098.53|2098.03|2098.53|2098.03|2097.78|2097.28|60
1646039290000|2022-02-28 09:08:10|2098.66|2098.16|2098.91|2098.41|2099.41|2098.91|2098.66|2098.16|77
1646039300000|2022-02-28 09:08:20|2098.66|2098.16|2099.03|2098.53|2099.03|2098.53|2097.91|2097.41|137
1646039310000|2022-02-28 09:08:30|2099.16|2098.66|2099.66|2099.16|2099.91|2099.41|2099.16|2098.66|54
1646039320000|2022-02-28 09:08:40|2099.41|2098.91|2100.03|2099.53|2100.03|2099.53|2099.16|2098.66|86
1646039330000|2022-02-28 09:08:50|2099.91|2099.41|2099.66|2099.16|2099.91|2099.41|2099.41|2098.91|42
1646039340000|2022-02-28 09:09:00|2099.91|2099.41|2100.91|2100.41|2100.91|2100.41|2099.78|2099.28|110
1646039350000|2022-02-28 09:09:10|2100.66|2100.16|2099.91|2099.41|2100.66|2100.16|2099.66|2099.16|58
1646039360000|2022-02-28 09:09:20|2099.78|2099.28|2099.66|2099.16|2099.91|2099.41|2099.41|2098.91|61
1646039370000|2022-02-28 09:09:30|2099.91|2099.41|2100.41|2099.91|2100.41|2099.91|2099.66|2099.16|73
1646039380000|2022-02-28 09:09:40|2100.16|2099.66|2100.41|2099.91|2100.66|2100.16|2100.16|2099.66|53
1646039390000|2022-02-28 09:09:50|2100.16|2099.66|2099.41|2098.91|2100.28|2099.78|2099.16|2098.66|47
1646039400000|2022-02-28 09:10:00|2099.53|2099.03|2098.41|2097.91|2099.53|2099.03|2098.41|2097.91|94
1646039410000|2022-02-28 09:10:10|2098.53|2098.03|2099.41|2098.91|2099.53|2099.03|2098.41|2097.91|64
1646039420000|2022-02-28 09:10:20|2099.28|2098.78|2100.41|2099.91|2100.66|2100.16|2099.16|2098.66|80
1646039430000|2022-02-28 09:10:30|2100.16|2099.66|2100.03|2099.53|2100.41|2099.91|2099.66|2099.16|46
1646039440000|2022-02-28 09:10:40|2099.91|2099.41|2100.28|2099.78|2100.66|2100.16|2099.66|2099.16|58
1646039450000|2022-02-28 09:10:50|2100.16|2099.66|2100.16|2099.66|2100.53|2100.03|2100.03|2099.53|11
1646039460000|2022-02-28 09:11:00|2100.28|2099.78|2099.41|2098.91|2100.28|2099.78|2098.91|2098.41|87
1646039470000|2022-02-28 09:11:10|2099.53|2099.03|2099.91|2099.41|2100.03|2099.53|2099.41|2098.91|21
1646039480000|2022-02-28 09:11:20|2099.78|2099.28|2099.41|2098.91|2099.91|2099.41|2099.41|2098.91|48
1646039490000|2022-02-28 09:11:30|2099.53|2099.03|2099.91|2099.41|2100.16|2099.66|2099.41|2098.91|40
1646039500000|2022-02-28 09:11:40|2100.03|2099.53|2098.78|2098.28|2100.03|2099.53|2098.78|2098.28|71
1646039510000|2022-02-28 09:11:50|2098.66|2098.16|2100.16|2099.66|2100.41|2099.91|2098.66|2098.16|95
1646039520000|2022-02-28 09:12:00|2100.28|2099.78|2100.91|2100.41|2100.91|2100.41|2100.28|2099.78|137
1646039530000|2022-02-28 09:12:10|2101.03|2100.53|2100.91|2100.41|2101.41|2100.91|2100.66|2100.16|29
1646039540000|2022-02-28 09:12:20|2100.78|2100.28|2100.91|2100.41|2101.28|2100.78|2100.66|2100.16|31
1646039550000|2022-02-28 09:12:30|2101.16|2100.66|2100.66|2100.16|2101.16|2100.66|2100.53|2100.03|36
1646039560000|2022-02-28 09:12:40|2100.78|2100.28|2100.16|2099.66|2100.91|2100.41|2100.16|2099.66|68
1646039570000|2022-02-28 09:12:50|2100.03|2099.53|2099.78|2099.28|2100.41|2099.91|2099.66|2099.16|83
1646039580000|2022-02-28 09:13:00|2099.66|2099.16|2099.66|2099.16|2099.91|2099.41|2099.66|2099.16|17
1646039590000|2022-02-28 09:13:10|2099.78|2099.28|2098.66|2098.16|2099.91|2099.41|2098.41|2097.91|80
1646039600000|2022-02-28 09:13:20|2099.03|2098.53|2099.66|2099.16|2099.78|2099.28|2098.66|2098.16|132
1646039610000|2022-02-28 09:13:30|2099.78|2099.28|2100.66|2100.16|2100.91|2100.41|2099.78|2099.28|47
1646039620000|2022-02-28 09:13:40|2101.16|2100.66|2100.16|2099.66|2101.16|2100.66|2100.16|2099.66|56
1646039630000|2022-02-28 09:13:50|2100.28|2099.78|2099.53|2099.03|2100.41|2099.91|2099.41|2098.91|46
1646039640000|2022-02-28 09:14:00|2099.28|2098.78|2099.91|2099.41|2099.91|2099.41|2099.28|2098.78|25
1646039650000|2022-02-28 09:14:10|2099.66|2099.16|2101.16|2100.66|2101.16|2100.66|2099.66|2099.16|228
1646039660000|2022-02-28 09:14:20|2101.03|2100.53|2101.53|2101.03|2101.66|2101.16|2100.78|2100.28|37
1646039670000|2022-02-28 09:14:30|2101.41|2100.91|2100.78|2100.28|2101.53|2101.03|2100.41|2099.91|59
1646039680000|2022-02-28 09:14:40|2100.66|2100.16|2101.41|2100.91|2101.41|2100.91|2100.66|2100.16|41
1646039690000|2022-02-28 09:14:50|2101.28|2100.78|2101.53|2101.03|2101.66|2101.16|2101.16|2100.66|55
1646039700000|2022-02-28 09:15:00|2101.66|2101.16|2101.16|2100.66|2101.66|2101.16|2100.66|2100.16|122
1646039710000|2022-02-28 09:15:10|2100.91|2100.41|2099.53|2099.03|2101.16|2100.66|2099.53|2099.03|62
1646039720000|2022-02-28 09:15:20|2099.41|2098.91|2099.41|2098.91|2099.91|2099.41|2098.91|2098.41|143
1646039730000|2022-02-28 09:15:30|2099.66|2099.16|2099.91|2099.41|2100.41|2099.91|2099.41|2098.91|35
1646039740000|2022-02-28 09:15:40|2099.78|2099.28|2099.41|2098.91|2099.91|2099.41|2099.16|2098.66|27
1646039750000|2022-02-28 09:15:50|2099.28|2098.78|2099.28|2098.78|2099.41|2098.91|2098.91|2098.41|16
1646039760000|2022-02-28 09:16:00|2099.41|2098.91|2100.41|2099.91|2100.41|2099.91|2099.41|2098.91|31
1646039770000|2022-02-28 09:16:10|2100.66|2100.16|2099.91|2099.41|2100.91|2100.41|2099.78|2099.28|85
1646039780000|2022-02-28 09:16:20|2099.78|2099.28|2099.66|2099.16|2100.03|2099.53|2099.53|2099.03|30
1646039790000|2022-02-28 09:16:30|2099.78|2099.28|2098.66|2098.16|2099.78|2099.28|2098.53|2098.03|79
1646039800000|2022-02-28 09:16:40|2098.53|2098.03|2098.66|2098.16|2098.78|2098.28|2098.41|2097.91|37
1646039810000|2022-02-28 09:16:50|2098.53|2098.03|2098.53|2098.03|2098.66|2098.16|2098.16|2097.66|30
1646039820000|2022-02-28 09:17:00|2098.66|2098.16|2098.16|2097.66|2098.91|2098.41|2098.16|2097.66|54
1646039830000|2022-02-28 09:17:10|2098.28|2097.78|2099.16|2098.66|2099.16|2098.66|2098.28|2097.78|31
1646039840000|2022-02-28 09:17:20|2099.03|2098.53|2098.91|2098.41|2099.16|2098.66|2098.66|2098.16|35
1646039850000|2022-02-28 09:17:30|2098.66|2098.16|2098.28|2097.78|2098.78|2098.28|2098.16|2097.66|37
1646039860000|2022-02-28 09:17:40|2098.41|2097.91|2098.16|2097.66|2098.41|2097.91|2097.91|2097.41|26
1646039870000|2022-02-28 09:17:50|2097.91|2097.41|2097.41|2096.91|2097.91|2097.41|2097.41|2096.91|55
1646039880000|2022-02-28 09:18:00|2097.53|2097.03|2098.28|2097.78|2098.41|2097.91|2097.41|2096.91|50
1646039890000|2022-02-28 09:18:10|2098.16|2097.66|2098.28|2097.78|2098.53|2098.03|2097.78|2097.28|16
1646039900000|2022-02-28 09:18:20|2098.41|2097.91|2097.91|2097.41|2098.41|2097.91|2097.78|2097.28|13
1646039910000|2022-02-28 09:18:30|2098.16|2097.66|2097.41|2096.91|2098.16|2097.66|2097.41|2096.91|13
1646039920000|2022-02-28 09:18:40|2097.66|2097.16|2098.16|2097.66|2098.41|2097.91|2097.66|2097.16|19
1646039930000|2022-02-28 09:18:50|2098.28|2097.78|2097.41|2096.91|2098.41|2097.91|2097.41|2096.91|18
1646039940000|2022-02-28 09:19:00|2097.28|2096.78|2096.91|2096.41|2097.41|2096.91|2096.91|2096.41|40
1646039950000|2022-02-28 09:19:10|2097.03|2096.53|2097.03|2096.53|2097.41|2096.91|2096.91|2096.41|15
1646039960000|2022-02-28 09:19:20|2096.91|2096.41|2096.66|2096.16|2096.91|2096.41|2096.53|2096.03|49
1646039970000|2022-02-28 09:19:30|2096.78|2096.28|2096.91|2096.41|2096.91|2096.41|2096.53|2096.03|36
1646039980000|2022-02-28 09:19:40|2096.66|2096.16|2097.16|2096.66|2097.16|2096.66|2096.16|2095.66|151
1646039990000|2022-02-28 09:19:50|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|2097.03|2096.53|34
1646040000000|2022-02-28 09:20:00|2097.41|2096.91|2097.41|2096.91|2097.91|2097.41|2097.16|2096.66|91
1646040010000|2022-02-28 09:20:10|2097.53|2097.03|2098.16|2097.66|2098.16|2097.66|2097.41|2096.91|42
1646040020000|2022-02-28 09:20:20|2098.41|2097.91|2098.16|2097.66|2098.41|2097.91|2097.78|2097.28|137
1646040030000|2022-02-28 09:20:30|2098.41|2097.91|2098.53|2098.03|2098.66|2098.16|2098.41|2097.91|17
1646040040000|2022-02-28 09:20:40|2098.41|2097.91|2098.41|2097.91|2098.66|2098.16|2098.16|2097.66|62
1646040050000|2022-02-28 09:20:50|2098.28|2097.78|2098.16|2097.66|2098.41|2097.91|2097.91|2097.41|91
1646040060000|2022-02-28 09:21:00|2098.03|2097.53|2098.16|2097.66|2098.16|2097.66|2097.66|2097.16|71
1646040070000|2022-02-28 09:21:10|2098.28|2097.78|2098.16|2097.66|2098.41|2097.91|2098.16|2097.66|19
1646040080000|2022-02-28 09:21:20|2098.03|2097.53|2098.41|2097.91|2098.53|2098.03|2098.03|2097.53|46
1646040090000|2022-02-28 09:21:30|2098.28|2097.78|2098.91|2098.41|2099.16|2098.66|2098.28|2097.78|53
1646040100000|2022-02-28 09:21:40|2099.03|2098.53|2098.66|2098.16|2099.03|2098.53|2098.16|2097.66|47
1646040110000|2022-02-28 09:21:50|2098.53|2098.03|2099.16|2098.66|2099.41|2098.91|2098.41|2097.91|53
1646040120000|2022-02-28 09:22:00|2099.28|2098.78|2099.91|2099.41|2099.91|2099.41|2099.28|2098.78|46
1646040130000|2022-02-28 09:22:10|2099.66|2099.16|2099.66|2099.16|2100.16|2099.66|2099.53|2099.03|42
1646040140000|2022-02-28 09:22:20|2099.78|2099.28|2099.66|2099.16|2099.91|2099.41|2099.66|2099.16|17
1646040150000|2022-02-28 09:22:30|2099.41|2098.91|2098.91|2098.41|2099.41|2098.91|2098.78|2098.28|59
1646040160000|2022-02-28 09:22:40|2098.66|2098.16|2098.53|2098.03|2098.66|2098.16|2098.41|2097.91|32
1646040170000|2022-02-28 09:22:50|2098.66|2098.16|2097.91|2097.41|2098.66|2098.16|2097.78|2097.28|44
1646040180000|2022-02-28 09:23:00|2097.66|2097.16|2097.41|2096.91|2097.91|2097.41|2097.41|2096.91|19
1646040190000|2022-02-28 09:23:10|2097.66|2097.16|2097.91|2097.41|2098.03|2097.53|2097.53|2097.03|33
1646040200000|2022-02-28 09:23:20|2097.78|2097.28|2097.78|2097.28|2098.03|2097.53|2097.66|2097.16|20
1646040210000|2022-02-28 09:23:30|2097.91|2097.41|2098.41|2097.91|2098.41|2097.91|2097.91|2097.41|50
1646040220000|2022-02-28 09:23:40|2098.53|2098.03|2098.41|2097.91|2098.53|2098.03|2097.91|2097.41|35
1646040230000|2022-02-28 09:23:50|2098.66|2098.16|2098.66|2098.16|2099.41|2098.91|2098.66|2098.16|33
1646040240000|2022-02-28 09:24:00|2098.78|2098.28|2098.41|2097.91|2099.16|2098.66|2098.41|2097.91|55
1646040250000|2022-02-28 09:24:10|2098.28|2097.78|2096.41|2095.91|2098.41|2097.91|2096.28|2095.78|91
1646040260000|2022-02-28 09:24:20|2096.28|2095.78|2096.16|2095.66|2096.41|2095.91|2095.91|2095.41|61
1646040270000|2022-02-28 09:24:30|2096.03|2095.53|2097.16|2096.66|2097.16|2096.66|2095.91|2095.41|65
1646040280000|2022-02-28 09:24:40|2097.03|2096.53|2096.91|2096.41|2097.16|2096.66|2096.53|2096.03|15
1646040290000|2022-02-28 09:24:50|2097.03|2096.53|2097.66|2097.16|2097.66|2097.16|2097.03|2096.53|21
1646040300000|2022-02-28 09:25:00|2097.91|2097.41|2098.03|2097.53|2098.28|2097.78|2097.66|2097.16|54
1646040310000|2022-02-28 09:25:10|2098.16|2097.66|2098.16|2097.66|2098.16|2097.66|2097.78|2097.28|13
1646040320000|2022-02-28 09:25:20|2098.28|2097.78|2098.78|2098.28|2099.03|2098.53|2098.16|2097.66|28
1646040330000|2022-02-28 09:25:30|2098.91|2098.41|2098.66|2098.16|2099.16|2098.66|2098.66|2098.16|13
1646040340000|2022-02-28 09:25:40|2098.78|2098.28|2098.41|2097.91|2098.91|2098.41|2098.16|2097.66|44
1646040350000|2022-02-28 09:25:50|2098.66|2098.16|2098.16|2097.66|2098.91|2098.41|2098.03|2097.53|24
1646040360000|2022-02-28 09:26:00|2098.03|2097.53|2096.53|2096.03|2098.03|2097.53|2096.53|2096.03|74
1646040370000|2022-02-28 09:26:10|2096.41|2095.91|2097.16|2096.66|2097.16|2096.66|2096.41|2095.91|46
1646040380000|2022-02-28 09:26:20|2097.28|2096.78|2096.91|2096.41|2097.66|2097.16|2096.66|2096.16|104
1646040390000|2022-02-28 09:26:30|2097.41|2096.91|2097.53|2097.03|2097.91|2097.41|2097.16|2096.66|34
1646040400000|2022-02-28 09:26:40|2097.41|2096.91|2097.16|2096.66|2097.53|2097.03|2096.91|2096.41|39
1646040410000|2022-02-28 09:26:50|2097.03|2096.53|2096.41|2095.91|2097.03|2096.53|2096.41|2095.91|49
1646040420000|2022-02-28 09:27:00|2096.53|2096.03|2096.78|2096.28|2096.91|2096.41|2096.41|2095.91|71
1646040430000|2022-02-28 09:27:10|2096.91|2096.41|2096.41|2095.91|2096.91|2096.41|2096.16|2095.66|53
1646040440000|2022-02-28 09:27:20|2096.53|2096.03|2096.66|2096.16|2096.66|2096.16|2096.16|2095.66|20
1646040450000|2022-02-28 09:27:30|2096.53|2096.03|2096.41|2095.91|2096.78|2096.28|2096.28|2095.78|15
1646040460000|2022-02-28 09:27:40|2096.16|2095.66|2096.16|2095.66|2096.16|2095.66|2095.91|2095.41|31
1646040470000|2022-02-28 09:27:50|2096.03|2095.53|2096.16|2095.66|2096.16|2095.66|2095.91|2095.41|18
1646040480000|2022-02-28 09:28:00|2096.28|2095.78|2095.91|2095.41|2096.41|2095.91|2095.66|2095.16|30
1646040490000|2022-02-28 09:28:10|2096.03|2095.53|2095.91|2095.41|2096.41|2095.91|2095.66|2095.16|41
1646040500000|2022-02-28 09:28:20|2095.78|2095.28|2095.78|2095.28|2096.16|2095.66|2095.66|2095.16|43
1646040510000|2022-02-28 09:28:30|2095.66|2095.16|2095.16|2094.66|2095.66|2095.16|2095.03|2094.53|29
1646040520000|2022-02-28 09:28:40|2095.28|2094.78|2095.16|2094.66|2095.41|2094.91|2095.16|2094.66|24
1646040530000|2022-02-28 09:28:50|2095.28|2094.78|2095.41|2094.91|2095.41|2094.91|2095.16|2094.66|30
1646040540000|2022-02-28 09:29:00|2095.28|2094.78|2095.41|2094.91|2095.41|2094.91|2094.91|2094.41|45
1646040550000|2022-02-28 09:29:10|2095.53|2095.03|2095.91|2095.41|2095.91|2095.41|2095.41|2094.91|48
1646040560000|2022-02-28 09:29:20|2095.78|2095.28|2095.91|2095.41|2095.91|2095.41|2095.78|2095.28|2
1646040570000|2022-02-28 09:29:30|2096.16|2095.66|2096.16|2095.66|2096.16|2095.66|2095.66|2095.16|52
1646040580000|2022-02-28 09:29:40|2096.66|2096.16|2096.41|2095.91|2097.03|2096.53|2096.41|2095.91|58
1646040590000|2022-02-28 09:29:50|2096.28|2095.78|2095.66|2095.16|2096.28|2095.78|2095.66|2095.16|32
1646040600000|2022-02-28 09:30:00|2095.78|2095.28|2095.28|2094.78|2095.91|2095.41|2095.28|2094.78|37
1646040610000|2022-02-28 09:30:10|2095.16|2094.66|2094.41|2093.91|2095.16|2094.66|2094.41|2093.91|57
1646040620000|2022-02-28 09:30:20|2094.28|2093.78|2094.16|2093.66|2094.41|2093.91|2094.16|2093.66|20
1646040630000|2022-02-28 09:30:30|2094.28|2093.78|2094.66|2094.16|2095.03|2094.53|2094.16|2093.66|32
1646040640000|2022-02-28 09:30:40|2094.53|2094.03|2094.28|2093.78|2094.53|2094.03|2094.16|2093.66|51
1646040650000|2022-02-28 09:30:50|2094.41|2093.91|2094.41|2093.91|2094.66|2094.16|2094.16|2093.66|20
1646040660000|2022-02-28 09:31:00|2094.28|2093.78|2094.41|2093.91|2094.41|2093.91|2093.91|2093.41|31
1646040670000|2022-02-28 09:31:10|2094.28|2093.78|2093.66|2093.16|2094.28|2093.78|2093.66|2093.16|52
1646040680000|2022-02-28 09:31:20|2093.53|2093.03|2093.41|2092.91|2093.66|2093.16|2093.41|2092.91|52
1646040690000|2022-02-28 09:31:30|2093.28|2092.78|2093.03|2092.53|2093.41|2092.91|2092.91|2092.41|23
1646040700000|2022-02-28 09:31:40|2093.16|2092.66|2093.41|2092.91|2093.66|2093.16|2093.16|2092.66|63
1646040710000|2022-02-28 09:31:50|2093.66|2093.16|2093.91|2093.41|2093.91|2093.41|2093.41|2092.91|24
1646040720000|2022-02-28 09:32:00|2094.03|2093.53|2093.91|2093.41|2094.53|2094.03|2093.91|2093.41|51
1646040730000|2022-02-28 09:32:10|2093.78|2093.28|2093.16|2092.66|2093.78|2093.28|2092.53|2092.03|70
1646040740000|2022-02-28 09:32:20|2093.03|2092.53|2092.91|2092.41|2093.16|2092.66|2092.66|2092.16|68
1646040750000|2022-02-28 09:32:30|2092.78|2092.28|2092.78|2092.28|2093.41|2092.91|2092.66|2092.16|58
1646040760000|2022-02-28 09:32:40|2092.91|2092.41|2092.66|2092.16|2093.16|2092.66|2092.66|2092.16|51
1646040770000|2022-02-28 09:32:50|2092.91|2092.41|2093.16|2092.66|2093.41|2092.91|2092.91|2092.41|47
1646040780000|2022-02-28 09:33:00|2093.28|2092.78|2093.66|2093.16|2093.66|2093.16|2093.16|2092.66|13
1646040790000|2022-02-28 09:33:10|2093.53|2093.03|2094.16|2093.66|2094.28|2093.78|2093.41|2092.91|42
1646040800000|2022-02-28 09:33:20|2094.03|2093.53|2094.16|2093.66|2094.41|2093.91|2093.91|2093.41|33
1646040810000|2022-02-28 09:33:30|2094.28|2093.78|2094.66|2094.16|2094.66|2094.16|2094.16|2093.66|31
1646040820000|2022-02-28 09:33:40|2094.91|2094.41|2094.16|2093.66|2094.91|2094.41|2094.16|2093.66|46
1646040830000|2022-02-28 09:33:50|2094.41|2093.91|2094.66|2094.16|2094.78|2094.28|2094.41|2093.91|63
1646040840000|2022-02-28 09:34:00|2094.78|2094.28|2094.91|2094.41|2095.16|2094.66|2094.66|2094.16|39
1646040850000|2022-02-28 09:34:10|2095.03|2094.53|2094.66|2094.16|2095.03|2094.53|2094.66|2094.16|33
1646040860000|2022-02-28 09:34:20|2094.53|2094.03|2094.41|2093.91|2094.66|2094.16|2094.41|2093.91|19
1646040870000|2022-02-28 09:34:30|2094.53|2094.03|2094.28|2093.78|2094.53|2094.03|2094.16|2093.66|25
1646040880000|2022-02-28 09:34:40|2094.16|2093.66|2094.28|2093.78|2094.78|2094.28|2094.16|2093.66|18
1646040890000|2022-02-28 09:34:50|2094.41|2093.91|2094.66|2094.16|2094.66|2094.16|2094.16|2093.66|5
1646040900000|2022-02-28 09:35:00|2094.91|2094.41|2095.16|2094.66|2095.16|2094.66|2094.91|2094.41|34
1646040910000|2022-02-28 09:35:10|2095.03|2094.53|2095.16|2094.66|2095.16|2094.66|2094.91|2094.41|35
1646040920000|2022-02-28 09:35:20|2095.03|2094.53|2094.41|2093.91|2095.16|2094.66|2094.41|2093.91|19
1646040930000|2022-02-28 09:35:30|2094.53|2094.03|2094.91|2094.41|2095.16|2094.66|2094.41|2093.91|25
1646040940000|2022-02-28 09:35:40|2095.03|2094.53|2095.28|2094.78|2095.41|2094.91|2095.03|2094.53|19
1646040950000|2022-02-28 09:35:50|2095.16|2094.66|2094.66|2094.16|2095.16|2094.66|2094.66|2094.16|23
1646040960000|2022-02-28 09:36:00|2094.41|2093.91|2094.41|2093.91|2094.53|2094.03|2094.16|2093.66|64
1646040970000|2022-02-28 09:36:10|2094.28|2093.78|2094.41|2093.91|2094.66|2094.16|2094.28|2093.78|11
1646040980000|2022-02-28 09:36:20|2094.28|2093.78|2094.41|2093.91|2094.41|2093.91|2094.16|2093.66|47
1646040990000|2022-02-28 09:36:30|2094.28|2093.78|2094.16|2093.66|2094.41|2093.91|2094.16|2093.66|13
1646041000000|2022-02-28 09:36:40|2094.03|2093.53|2093.91|2093.41|2094.16|2093.66|2093.91|2093.41|180
1646041010000|2022-02-28 09:36:50|2093.78|2093.28|2092.91|2092.41|2093.78|2093.28|2092.91|2092.41|27
1646041020000|2022-02-28 09:37:00|2092.78|2092.28|2092.41|2091.91|2093.03|2092.53|2092.41|2091.91|47
1646041030000|2022-02-28 09:37:10|2092.53|2092.03|2092.66|2092.16|2092.66|2092.16|2092.41|2091.91|26
1646041040000|2022-02-28 09:37:20|2092.78|2092.28|2092.41|2091.91|2093.16|2092.66|2092.41|2091.91|32
1646041050000|2022-02-28 09:37:30|2092.53|2092.03|2092.66|2092.16|2092.66|2092.16|2092.16|2091.66|18
1646041060000|2022-02-28 09:37:40|2092.41|2091.91|2092.16|2091.66|2092.41|2091.91|2092.16|2091.66|11
1646041070000|2022-02-28 09:37:50|2092.28|2091.78|2092.16|2091.66|2092.41|2091.91|2092.03|2091.53|11
1646041080000|2022-02-28 09:38:00|2092.28|2091.78|2093.66|2093.16|2093.66|2093.16|2092.28|2091.78|65
1646041090000|2022-02-28 09:38:10|2093.78|2093.28|2093.66|2093.16|2093.91|2093.41|2093.66|2093.16|35
1646041100000|2022-02-28 09:38:20|2093.53|2093.03|2093.41|2092.91|2093.66|2093.16|2093.16|2092.66|29
1646041110000|2022-02-28 09:38:30|2093.53|2093.03|2093.41|2092.91|2093.91|2093.41|2093.41|2092.91|11
1646041120000|2022-02-28 09:38:40|2093.53|2093.03|2093.66|2093.16|2093.66|2093.16|2093.41|2092.91|13
1646041130000|2022-02-28 09:38:50|2093.53|2093.03|2094.41|2093.91|2094.41|2093.91|2093.41|2092.91|39
1646041140000|2022-02-28 09:39:00|2094.28|2093.78|2094.16|2093.66|2094.28|2093.78|2093.78|2093.28|32
1646041150000|2022-02-28 09:39:10|2093.91|2093.41|2094.41|2093.91|2094.41|2093.91|2093.91|2093.41|24
1646041160000|2022-02-28 09:39:20|2094.28|2093.78|2094.16|2093.66|2094.41|2093.91|2093.91|2093.41|35
1646041170000|2022-02-28 09:39:30|2094.28|2093.78|2094.41|2093.91|2094.53|2094.03|2094.16|2093.66|41
1646041180000|2022-02-28 09:39:40|2094.53|2094.03|2094.41|2093.91|2094.66|2094.16|2094.16|2093.66|15
1646041190000|2022-02-28 09:39:50|2094.28|2093.78|2094.66|2094.16|2094.66|2094.16|2094.28|2093.78|36
1646041200000|2022-02-28 09:40:00|2094.53|2094.03|2094.16|2093.66|2094.66|2094.16|2094.16|2093.66|30
1646041210000|2022-02-28 09:40:10|2094.03|2093.53|2093.78|2093.28|2094.03|2093.53|2093.53|2093.03|26
1646041220000|2022-02-28 09:40:20|2093.91|2093.41|2093.91|2093.41|2094.16|2093.66|2093.78|2093.28|28
1646041230000|2022-02-28 09:40:30|2094.03|2093.53|2094.53|2094.03|2094.53|2094.03|2094.03|2093.53|18
1646041240000|2022-02-28 09:40:40|2094.66|2094.16|2094.66|2094.16|2094.91|2094.41|2094.53|2094.03|30
1646041250000|2022-02-28 09:40:50|2094.78|2094.28|2095.16|2094.66|2095.16|2094.66|2094.66|2094.16|50
1646041260000|2022-02-28 09:41:00|2095.41|2094.91|2096.16|2095.66|2096.28|2095.78|2095.41|2094.91|42
1646041270000|2022-02-28 09:41:10|2096.03|2095.53|2097.16|2096.66|2097.16|2096.66|2096.03|2095.53|54
1646041280000|2022-02-28 09:41:20|2097.41|2096.91|2097.53|2097.03|2097.91|2097.41|2097.41|2096.91|28
1646041290000|2022-02-28 09:41:30|2097.41|2096.91|2097.53|2097.03|2097.66|2097.16|2097.41|2096.91|5
1646041300000|2022-02-28 09:41:40|2097.41|2096.91|2097.66|2097.16|2097.78|2097.28|2097.16|2096.66|22
1646041310000|2022-02-28 09:41:50|2097.78|2097.28|2097.91|2097.41|2097.91|2097.41|2097.66|2097.16|7
1646041320000|2022-02-28 09:42:00|2097.78|2097.28|2097.41|2096.91|2097.78|2097.28|2097.16|2096.66|47
1646041330000|2022-02-28 09:42:10|2097.28|2096.78|2097.91|2097.41|2097.91|2097.41|2097.28|2096.78|90
1646041340000|2022-02-28 09:42:20|2098.03|2097.53|2098.16|2097.66|2098.66|2098.16|2098.03|2097.53|53
1646041350000|2022-02-28 09:42:30|2098.28|2097.78|2098.91|2098.41|2098.91|2098.41|2098.16|2097.66|20
1646041360000|2022-02-28 09:42:40|2099.03|2098.53|2098.91|2098.41|2099.16|2098.66|2098.91|2098.41|21
1646041370000|2022-02-28 09:42:50|2098.66|2098.16|2098.53|2098.03|2098.78|2098.28|2098.16|2097.66|20
1646041380000|2022-02-28 09:43:00|2098.66|2098.16|2098.66|2098.16|2098.91|2098.41|2098.41|2097.91|15
1646041390000|2022-02-28 09:43:10|2098.53|2098.03|2098.41|2097.91|2098.66|2098.16|2098.16|2097.66|17
1646041400000|2022-02-28 09:43:20|2098.28|2097.78|2097.91|2097.41|2098.28|2097.78|2097.66|2097.16|66
1646041410000|2022-02-28 09:43:30|2098.16|2097.66|2098.16|2097.66|2098.41|2097.91|2098.16|2097.66|54
1646041420000|2022-02-28 09:43:40|2098.03|2097.53|2097.66|2097.16|2098.16|2097.66|2097.53|2097.03|72
1646041430000|2022-02-28 09:43:50|2097.91|2097.41|2098.78|2098.28|2098.91|2098.41|2097.78|2097.28|24
1646041440000|2022-02-28 09:44:00|2098.66|2098.16|2099.16|2098.66|2099.16|2098.66|2098.41|2097.91|55
1646041450000|2022-02-28 09:44:10|2099.03|2098.53|2099.03|2098.53|2099.16|2098.66|2098.91|2098.41|30
1646041460000|2022-02-28 09:44:20|2099.16|2098.66|2098.91|2098.41|2099.41|2098.91|2098.91|2098.41|27
1646041470000|2022-02-28 09:44:30|2099.03|2098.53|2098.91|2098.41|2099.41|2098.91|2098.91|2098.41|24
1646041480000|2022-02-28 09:44:40|2099.03|2098.53|2099.91|2099.41|2099.91|2099.41|2099.03|2098.53|21
1646041490000|2022-02-28 09:44:50|2099.78|2099.28|2099.16|2098.66|2099.78|2099.28|2099.16|2098.66|13
1646041500000|2022-02-28 09:45:00|2098.91|2098.41|2098.41|2097.91|2099.16|2098.66|2098.16|2097.66|39
1646041510000|2022-02-28 09:45:10|2098.53|2098.03|2099.28|2098.78|2099.41|2098.91|2098.41|2097.91|30
1646041520000|2022-02-28 09:45:20|2099.16|2098.66|2099.78|2099.28|2100.03|2099.53|2099.16|2098.66|56
1646041530000|2022-02-28 09:45:30|2099.91|2099.41|2099.66|2099.16|2099.91|2099.41|2099.66|2099.16|32
1646041540000|2022-02-28 09:45:40|2099.53|2099.03|2099.91|2099.41|2099.91|2099.41|2099.53|2099.03|10
1646041550000|2022-02-28 09:45:50|2099.78|2099.28|2099.66|2099.16|2099.91|2099.41|2099.66|2099.16|11
1646041560000|2022-02-28 09:46:00|2099.78|2099.28|2099.41|2098.91|2099.91|2099.41|2099.41|2098.91|20
1646041570000|2022-02-28 09:46:10|2099.28|2098.78|2099.03|2098.53|2099.66|2099.16|2098.91|2098.41|32
1646041580000|2022-02-28 09:46:20|2098.91|2098.41|2099.16|2098.66|2099.41|2098.91|2098.91|2098.41|5
1646041590000|2022-02-28 09:46:30|2099.28|2098.78|2099.16|2098.66|2099.66|2099.16|2099.16|2098.66|18
1646041600000|2022-02-28 09:46:40|2099.28|2098.78|2099.66|2099.16|2099.91|2099.41|2099.28|2098.78|22
1646041610000|2022-02-28 09:46:50|2099.41|2098.91|2099.41|2098.91|2099.53|2099.03|2099.28|2098.78|9
1646041620000|2022-02-28 09:47:00|2099.91|2099.41|2099.16|2098.66|2099.91|2099.41|2099.16|2098.66|121
1646041630000|2022-02-28 09:47:10|2099.41|2098.91|2100.16|2099.66|2100.16|2099.66|2099.28|2098.78|44
1646041640000|2022-02-28 09:47:20|2100.03|2099.53|2099.66|2099.16|2100.03|2099.53|2099.53|2099.03|16
1646041650000|2022-02-28 09:47:30|2099.53|2099.03|2099.41|2098.91|2100.16|2099.66|2099.41|2098.91|7
1646041660000|2022-02-28 09:47:40|2099.53|2099.03|2099.91|2099.41|2100.16|2099.66|2099.41|2098.91|35
1646041670000|2022-02-28 09:47:50|2100.03|2099.53|2100.41|2099.91|2100.66|2100.16|2100.03|2099.53|24
1646041680000|2022-02-28 09:48:00|2100.28|2099.78|2100.41|2099.91|2100.66|2100.16|2100.16|2099.66|30
1646041690000|2022-02-28 09:48:10|2100.28|2099.78|2100.66|2100.16|2100.66|2100.16|2099.91|2099.41|27
1646041700000|2022-02-28 09:48:20|2100.53|2100.03|2099.66|2099.16|2100.53|2100.03|2099.53|2099.03|61
1646041710000|2022-02-28 09:48:30|2099.53|2099.03|2098.66|2098.16|2099.53|2099.03|2098.66|2098.16|56
1646041720000|2022-02-28 09:48:40|2098.53|2098.03|2099.41|2098.91|2099.41|2098.91|2098.53|2098.03|21
1646041730000|2022-02-28 09:48:50|2099.28|2098.78|2098.91|2098.41|2099.28|2098.78|2098.66|2098.16|14
1646041740000|2022-02-28 09:49:00|2098.78|2098.28|2098.66|2098.16|2098.91|2098.41|2098.41|2097.91|51
1646041750000|2022-02-28 09:49:10|2098.53|2098.03|2098.91|2098.41|2098.91|2098.41|2098.41|2097.91|14
1646041760000|2022-02-28 09:49:20|2098.78|2098.28|2098.41|2097.91|2098.91|2098.41|2098.41|2097.91|43
1646041770000|2022-02-28 09:49:30|2098.53|2098.03|2098.41|2097.91|2098.91|2098.41|2098.41|2097.91|31
1646041780000|2022-02-28 09:49:40|2098.53|2098.03|2098.28|2097.78|2098.53|2098.03|2098.28|2097.78|5
1646041790000|2022-02-28 09:49:50|2098.41|2097.91|2098.53|2098.03|2098.78|2098.28|2098.41|2097.91|25
1646041800000|2022-02-28 09:50:00|2098.66|2098.16|2098.16|2097.66|2098.91|2098.41|2098.16|2097.66|25
1646041810000|2022-02-28 09:50:10|2098.41|2097.91|2098.16|2097.66|2098.53|2098.03|2097.91|2097.41|22
1646041820000|2022-02-28 09:50:20|2098.03|2097.53|2098.16|2097.66|2098.16|2097.66|2097.91|2097.41|8
1646041830000|2022-02-28 09:50:30|2098.28|2097.78|2098.53|2098.03|2098.66|2098.16|2098.16|2097.66|18
1646041840000|2022-02-28 09:50:40|2098.41|2097.91|2099.28|2098.78|2099.28|2098.78|2098.41|2097.91|27
1646041850000|2022-02-28 09:50:50|2099.41|2098.91|2099.41|2098.91|2099.91|2099.41|2099.28|2098.78|29
1646041860000|2022-02-28 09:51:00|2099.16|2098.66|2099.16|2098.66|2099.28|2098.78|2099.16|2098.66|53
1646041870000|2022-02-28 09:51:10|2098.91|2098.41|2098.66|2098.16|2098.91|2098.41|2098.41|2097.91|40
1646041880000|2022-02-28 09:51:20|2098.91|2098.41|2099.16|2098.66|2099.16|2098.66|2098.91|2098.41|28
1646041890000|2022-02-28 09:51:30|2099.28|2098.78|2099.41|2098.91|2099.41|2098.91|2099.16|2098.66|21
1646041900000|2022-02-28 09:51:40|2099.28|2098.78|2100.16|2099.66|2100.16|2099.66|2099.16|2098.66|38
1646041910000|2022-02-28 09:51:50|2100.28|2099.78|2100.91|2100.41|2101.03|2100.53|2099.91|2099.41|33
1646041920000|2022-02-28 09:52:00|2101.03|2100.53|2100.41|2099.91|2101.41|2100.91|2100.41|2099.91|76
1646041930000|2022-02-28 09:52:10|2100.28|2099.78|2100.78|2100.28|2100.91|2100.41|2100.16|2099.66|39
1646041940000|2022-02-28 09:52:20|2100.66|2100.16|2101.16|2100.66|2101.28|2100.78|2100.66|2100.16|10
1646041950000|2022-02-28 09:52:30|2101.28|2100.78|2100.91|2100.41|2101.66|2101.16|2100.91|2100.41|53
1646041960000|2022-02-28 09:52:40|2101.03|2100.53|2100.66|2100.16|2101.16|2100.66|2100.53|2100.03|30
1646041970000|2022-02-28 09:52:50|2100.41|2099.91|2100.41|2099.91|2100.66|2100.16|2100.16|2099.66|24
1646041980000|2022-02-28 09:53:00|2100.03|2099.53|2102.03|2101.53|2102.16|2101.66|2100.03|2099.53|100
1646041990000|2022-02-28 09:53:10|2101.91|2101.41|2101.53|2101.03|2101.91|2101.41|2101.53|2101.03|28
1646042000000|2022-02-28 09:53:20|2101.66|2101.16|2101.66|2101.16|2101.91|2101.41|2101.66|2101.16|33
1646042010000|2022-02-28 09:53:30|2101.41|2100.91|2101.16|2100.66|2101.41|2100.91|2100.78|2100.28|37
1646042020000|2022-02-28 09:53:40|2101.03|2100.53|2101.16|2100.66|2101.28|2100.78|2100.91|2100.41|25
1646042030000|2022-02-28 09:53:50|2101.28|2100.78|2101.41|2100.91|2101.41|2100.91|2101.16|2100.66|9
1646042040000|2022-02-28 09:54:00|2101.28|2100.78|2101.03|2100.53|2101.41|2100.91|2100.66|2100.16|23
1646042050000|2022-02-28 09:54:10|2100.91|2100.41|2100.41|2099.91|2100.91|2100.41|2100.28|2099.78|16
1646042060000|2022-02-28 09:54:20|2100.28|2099.78|2100.41|2099.91|2100.66|2100.16|2100.28|2099.78|5
1646042070000|2022-02-28 09:54:30|2100.66|2100.16|2100.41|2099.91|2100.91|2100.41|2100.16|2099.66|43
1646042080000|2022-02-28 09:54:40|2100.28|2099.78|2099.78|2099.28|2100.28|2099.78|2099.78|2099.28|11
1646042090000|2022-02-28 09:54:50|2099.66|2099.16|2099.91|2099.41|2099.91|2099.41|2099.41|2098.91|28
1646042100000|2022-02-28 09:55:00|2100.03|2099.53|2100.41|2099.91|2100.41|2099.91|2099.78|2099.28|72
1646042110000|2022-02-28 09:55:10|2100.28|2099.78|2099.66|2099.16|2100.28|2099.78|2099.66|2099.16|34
1646042120000|2022-02-28 09:55:20|2099.53|2099.03|2100.16|2099.66|2100.16|2099.66|2099.53|2099.03|9
1646042130000|2022-02-28 09:55:30|2100.28|2099.78|2100.41|2099.91|2100.66|2100.16|2100.16|2099.66|11
1646042140000|2022-02-28 09:55:40|2100.53|2100.03|2100.78|2100.28|2100.91|2100.41|2100.53|2100.03|26
1646042150000|2022-02-28 09:55:50|2100.91|2100.41|2100.78|2100.28|2100.91|2100.41|2100.66|2100.16|14
1646042160000|2022-02-28 09:56:00|2100.91|2100.41|2100.91|2100.41|2100.91|2100.41|2100.66|2100.16|15
1646042170000|2022-02-28 09:56:10|2101.03|2100.53|2100.78|2100.28|2101.16|2100.66|2100.78|2100.28|13
1646042180000|2022-02-28 09:56:20|2100.91|2100.41|2100.78|2100.28|2100.91|2100.41|2100.66|2100.16|11
1646042190000|2022-02-28 09:56:30|2100.66|2100.16|2101.16|2100.66|2101.41|2100.91|2100.53|2100.03|30
1646042200000|2022-02-28 09:56:40|2100.91|2100.41|2100.66|2100.16|2100.91|2100.41|2100.41|2099.91|15
1646042210000|2022-02-28 09:56:50|2100.91|2100.41|2100.53|2100.03|2100.91|2100.41|2100.53|2100.03|14
1646042220000|2022-02-28 09:57:00|2100.41|2099.91|2101.78|2101.28|2101.78|2101.28|2100.16|2099.66|36
1646042230000|2022-02-28 09:57:10|2101.66|2101.16|2100.66|2100.16|2101.66|2101.16|2100.53|2100.03|78
1646042240000|2022-02-28 09:57:20|2100.41|2099.91|2099.78|2099.28|2100.41|2099.91|2099.78|2099.28|60
1646042250000|2022-02-28 09:57:30|2099.91|2099.41|2100.16|2099.66|2100.16|2099.66|2099.78|2099.28|48
1646042260000|2022-02-28 09:57:40|2100.28|2099.78|2100.53|2100.03|2100.78|2100.28|2100.28|2099.78|15
1646042270000|2022-02-28 09:57:50|2100.66|2100.16|2100.66|2100.16|2100.91|2100.41|2100.53|2100.03|45
1646042280000|2022-02-28 09:58:00|2100.41|2099.91|2100.03|2099.53|2100.41|2099.91|2099.91|2099.41|38
1646042290000|2022-02-28 09:58:10|2100.16|2099.66|2100.03|2099.53|2100.16|2099.66|2099.66|2099.16|8
1646042300000|2022-02-28 09:58:20|2100.16|2099.66|2099.66|2099.16|2100.16|2099.66|2099.16|2098.66|52
1646042310000|2022-02-28 09:58:30|2099.53|2099.03|2099.41|2098.91|2099.66|2099.16|2099.28|2098.78|8
1646042320000|2022-02-28 09:58:40|2099.66|2099.16|2100.16|2099.66|2100.28|2099.78|2099.66|2099.16|26
1646042330000|2022-02-28 09:58:50|2100.28|2099.78|2100.41|2099.91|2100.41|2099.91|2100.16|2099.66|29
1646042340000|2022-02-28 09:59:00|2100.28|2099.78|2099.78|2099.28|2100.28|2099.78|2099.41|2098.91|54
1646042350000|2022-02-28 09:59:10|2099.91|2099.41|2100.41|2099.91|2100.41|2099.91|2099.91|2099.41|6
1646042360000|2022-02-28 09:59:20|2100.53|2100.03|2101.03|2100.53|2101.16|2100.66|2100.53|2100.03|50
1646042370000|2022-02-28 09:59:30|2100.91|2100.41|2100.41|2099.91|2100.91|2100.41|2100.41|2099.91|56
1646042380000|2022-02-28 09:59:40|2100.53|2100.03|2100.16|2099.66|2100.53|2100.03|2099.91|2099.41|27
1646042390000|2022-02-28 09:59:50|2100.28|2099.78|2100.16|2099.66|2100.66|2100.16|2100.16|2099.66|21
1646042400000|2022-02-28 10:00:00|2100.28|2099.78|2099.66|2099.16|2100.41|2099.91|2099.66|2099.16|63
1646042410000|2022-02-28 10:00:10|2099.53|2099.03|2099.41|2098.91|2099.53|2099.03|2099.03|2098.53|35
1646042420000|2022-02-28 10:00:20|2099.78|2099.28|2099.91|2099.41|2100.53|2100.03|2099.66|2099.16|55
1646042430000|2022-02-28 10:00:30|2099.78|2099.28|2099.41|2098.91|2099.78|2099.28|2099.41|2098.91|3
1646042440000|2022-02-28 10:00:40|2099.53|2099.03|2099.41|2098.91|2099.78|2099.28|2099.41|2098.91|3
1646042450000|2022-02-28 10:00:50|2099.53|2099.03|2099.41|2098.91|2099.91|2099.41|2099.41|2098.91|28
1646042460000|2022-02-28 10:01:00|2099.53|2099.03|2100.28|2099.78|2100.28|2099.78|2099.41|2098.91|9
1646042470000|2022-02-28 10:01:10|2100.41|2099.91|2100.28|2099.78|2100.41|2099.91|2100.16|2099.66|9
1646042480000|2022-02-28 10:01:20|2100.41|2099.91|2101.41|2100.91|2101.41|2100.91|2100.41|2099.91|25
1646042490000|2022-02-28 10:01:30|2101.53|2101.03|2101.16|2100.66|2101.53|2101.03|2101.03|2100.53|27
1646042500000|2022-02-28 10:01:40|2101.03|2100.53|2100.66|2100.16|2101.03|2100.53|2100.66|2100.16|20
1646042510000|2022-02-28 10:01:50|2100.78|2100.28|2100.66|2100.16|2100.78|2100.28|2100.16|2099.66|64
1646042520000|2022-02-28 10:02:00|2100.53|2100.03|2101.16|2100.66|2101.28|2100.78|2100.41|2099.91|16
1646042530000|2022-02-28 10:02:10|2101.03|2100.53|2101.03|2100.53|2101.03|2100.53|2100.78|2100.28|5
1646042540000|2022-02-28 10:02:20|2101.16|2100.66|2100.16|2099.66|2101.41|2100.91|2100.16|2099.66|57
1646042550000|2022-02-28 10:02:30|2099.91|2099.41|2099.91|2099.41|2100.16|2099.66|2099.78|2099.28|28
1646042560000|2022-02-28 10:02:40|2100.03|2099.53|2099.91|2099.41|2100.16|2099.66|2099.78|2099.28|36
1646042570000|2022-02-28 10:02:50|2099.66|2099.16|2099.91|2099.41|2099.91|2099.41|2099.66|2099.16|26
1646042580000|2022-02-28 10:03:00|2099.78|2099.28|2100.16|2099.66|2100.16|2099.66|2099.66|2099.16|38
1646042590000|2022-02-28 10:03:10|2100.03|2099.53|2100.66|2100.16|2100.66|2100.16|2100.03|2099.53|30
1646042600000|2022-02-28 10:03:20|2100.53|2100.03|2100.41|2099.91|2100.66|2100.16|2100.41|2099.91|3
1646042610000|2022-02-28 10:03:30|2100.53|2100.03|2101.16|2100.66|2101.16|2100.66|2100.41|2099.91|18
1646042620000|2022-02-28 10:03:40|2101.03|2100.53|2100.41|2099.91|2101.03|2100.53|2100.41|2099.91|31
1646042630000|2022-02-28 10:03:50|2100.53|2100.03|2100.28|2099.78|2100.78|2100.28|2100.16|2099.66|24
1646042640000|2022-02-28 10:04:00|2100.16|2099.66|2100.16|2099.66|2100.53|2100.03|2100.16|2099.66|10
1646042650000|2022-02-28 10:04:10|2100.28|2099.78|2100.41|2099.91|2100.66|2100.16|2100.16|2099.66|22
1646042660000|2022-02-28 10:04:20|2100.66|2100.16|2100.28|2099.78|2100.66|2100.16|2100.16|2099.66|30
1646042670000|2022-02-28 10:04:30|2100.41|2099.91|2099.78|2099.28|2100.41|2099.91|2099.66|2099.16|37
1646042680000|2022-02-28 10:04:40|2099.66|2099.16|2100.03|2099.53|2100.03|2099.53|2099.66|2099.16|49
1646042690000|2022-02-28 10:04:50|2100.16|2099.66|2099.28|2098.78|2100.16|2099.66|2099.16|2098.66|30
1646042700000|2022-02-28 10:05:00|2099.41|2098.91|2099.03|2098.53|2099.41|2098.91|2098.91|2098.41|16
1646042710000|2022-02-28 10:05:10|2098.91|2098.41|2099.16|2098.66|2099.16|2098.66|2098.91|2098.41|8
1646042720000|2022-02-28 10:05:20|2098.91|2098.41|2099.03|2098.53|2099.16|2098.66|2098.91|2098.41|4
1646042730000|2022-02-28 10:05:30|2099.16|2098.66|2099.03|2098.53|2099.16|2098.66|2098.66|2098.16|11
1646042740000|2022-02-28 10:05:40|2098.91|2098.41|2099.28|2098.78|2099.78|2099.28|2098.91|2098.41|50
1646042750000|2022-02-28 10:05:50|2099.16|2098.66|2099.41|2098.91|2099.41|2098.91|2099.16|2098.66|9
1646042760000|2022-02-28 10:06:00|2099.53|2099.03|2099.41|2098.91|2099.66|2099.16|2099.28|2098.78|16
1646042770000|2022-02-28 10:06:10|2099.28|2098.78|2099.41|2098.91|2099.66|2099.16|2099.28|2098.78|6
1646042780000|2022-02-28 10:06:20|2099.16|2098.66|2098.78|2098.28|2099.16|2098.66|2098.66|2098.16|26
1646042790000|2022-02-28 10:06:30|2098.91|2098.41|2099.16|2098.66|2099.16|2098.66|2098.66|2098.16|7
1646042800000|2022-02-28 10:06:40|2099.03|2098.53|2098.78|2098.28|2099.03|2098.53|2098.66|2098.16|10
1646042810000|2022-02-28 10:06:50|2098.66|2098.16|2098.66|2098.16|2098.78|2098.28|2098.53|2098.03|35
1646042820000|2022-02-28 10:07:00|2098.91|2098.41|2098.66|2098.16|2098.91|2098.41|2098.66|2098.16|10
1646042830000|2022-02-28 10:07:10|2098.53|2098.03|2098.53|2098.03|2098.66|2098.16|2098.41|2097.91|19
1646042840000|2022-02-28 10:07:20|2098.66|2098.16|2099.16|2098.66|2099.16|2098.66|2098.41|2097.91|13
1646042850000|2022-02-28 10:07:30|2099.41|2098.91|2099.16|2098.66|2099.66|2099.16|2099.16|2098.66|15
1646042860000|2022-02-28 10:07:40|2098.91|2098.41|2098.66|2098.16|2098.91|2098.41|2098.66|2098.16|27
1646042870000|2022-02-28 10:07:50|2098.78|2098.28|2098.41|2097.91|2098.78|2098.28|2098.41|2097.91|10
1646042880000|2022-02-28 10:08:00|2098.28|2097.78|2098.41|2097.91|2098.66|2098.16|2098.16|2097.66|27
1646042890000|2022-02-28 10:08:10|2098.16|2097.66|2098.41|2097.91|2098.41|2097.91|2097.91|2097.41|21
1646042900000|2022-02-28 10:08:20|2098.28|2097.78|2097.91|2097.41|2098.28|2097.78|2097.91|2097.41|9
1646042910000|2022-02-28 10:08:30|2098.03|2097.53|2097.91|2097.41|2098.16|2097.66|2097.78|2097.28|13
1646042920000|2022-02-28 10:08:40|2097.78|2097.28|2097.41|2096.91|2097.78|2097.28|2096.91|2096.41|43
1646042930000|2022-02-28 10:08:50|2097.16|2096.66|2097.28|2096.78|2097.41|2096.91|2097.16|2096.66|20
1646042940000|2022-02-28 10:09:00|2097.16|2096.66|2096.91|2096.41|2097.28|2096.78|2096.91|2096.41|47
1646042950000|2022-02-28 10:09:10|2096.78|2096.28|2097.16|2096.66|2097.28|2096.78|2096.78|2096.28|18
1646042960000|2022-02-28 10:09:20|2097.28|2096.78|2096.91|2096.41|2097.28|2096.78|2096.91|2096.41|21
1646042970000|2022-02-28 10:09:30|2097.03|2096.53|2096.66|2096.16|2097.16|2096.66|2096.66|2096.16|29
1646042980000|2022-02-28 10:09:40|2096.78|2096.28|2096.91|2096.41|2097.16|2096.66|2096.66|2096.16|14
1646042990000|2022-02-28 10:09:50|2096.66|2096.16|2096.41|2095.91|2096.78|2096.28|2096.41|2095.91|18
1646043000000|2022-02-28 10:10:00|2096.28|2095.78|2096.66|2096.16|2096.78|2096.28|2096.16|2095.66|22
1646043010000|2022-02-28 10:10:10|2096.53|2096.03|2096.28|2095.78|2096.53|2096.03|2096.28|2095.78|19
1646043020000|2022-02-28 10:10:20|2096.16|2095.66|2095.78|2095.28|2096.16|2095.66|2095.66|2095.16|10
1646043030000|2022-02-28 10:10:30|2095.66|2095.16|2095.66|2095.16|2095.91|2095.41|2095.66|2095.16|4
1646043040000|2022-02-28 10:10:40|2095.53|2095.03|2095.41|2094.91|2095.78|2095.28|2095.41|2094.91|24
1646043050000|2022-02-28 10:10:50|2095.16|2094.66|2094.91|2094.41|2095.28|2094.78|2094.78|2094.28|34
1646043060000|2022-02-28 10:11:00|2095.03|2094.53|2095.16|2094.66|2095.41|2094.91|2094.91|2094.41|27
1646043070000|2022-02-28 10:11:10|2095.28|2094.78|2095.41|2094.91|2095.66|2095.16|2095.16|2094.66|19
1646043080000|2022-02-28 10:11:20|2095.28|2094.78|2094.91|2094.41|2095.28|2094.78|2094.66|2094.16|73
1646043090000|2022-02-28 10:11:30|2094.78|2094.28|2094.91|2094.41|2095.16|2094.66|2094.78|2094.28|21
1646043100000|2022-02-28 10:11:40|2094.78|2094.28|2094.78|2094.28|2094.91|2094.41|2094.53|2094.03|12
1646043110000|2022-02-28 10:11:50|2094.66|2094.16|2095.16|2094.66|2095.16|2094.66|2094.66|2094.16|15
1646043120000|2022-02-28 10:12:00|2095.03|2094.53|2095.03|2094.53|2095.28|2094.78|2095.03|2094.53|10
1646043130000|2022-02-28 10:12:10|2094.91|2094.41|2094.91|2094.41|2095.28|2094.78|2094.91|2094.41|44
1646043140000|2022-02-28 10:12:20|2094.78|2094.28|2095.16|2094.66|2095.16|2094.66|2094.78|2094.28|25
1646043150000|2022-02-28 10:12:30|2095.41|2094.91|2094.91|2094.41|2095.41|2094.91|2094.91|2094.41|38
1646043160000|2022-02-28 10:12:40|2094.66|2094.16|2094.78|2094.28|2095.16|2094.66|2094.66|2094.16|43
1646043170000|2022-02-28 10:12:50|2094.91|2094.41|2094.41|2093.91|2094.91|2094.41|2094.28|2093.78|29
1646043180000|2022-02-28 10:13:00|2094.16|2093.66|2093.91|2093.41|2094.16|2093.66|2093.91|2093.41|60
1646043190000|2022-02-28 10:13:10|2094.03|2093.53|2093.66|2093.16|2094.03|2093.53|2093.66|2093.16|12
1646043200000|2022-02-28 10:13:20|2093.78|2093.28|2094.66|2094.16|2094.66|2094.16|2093.78|2093.28|48
1646043210000|2022-02-28 10:13:30|2094.53|2094.03|2094.28|2093.78|2094.53|2094.03|2094.28|2093.78|14
1646043220000|2022-02-28 10:13:40|2094.16|2093.66|2094.66|2094.16|2094.66|2094.16|2094.16|2093.66|11
1646043230000|2022-02-28 10:13:50|2094.53|2094.03|2095.16|2094.66|2095.16|2094.66|2094.53|2094.03|18
1646043240000|2022-02-28 10:14:00|2095.28|2094.78|2095.28|2094.78|2096.16|2095.66|2095.03|2094.53|46
1646043250000|2022-02-28 10:14:10|2095.41|2094.91|2095.16|2094.66|2095.66|2095.16|2095.16|2094.66|9
1646043260000|2022-02-28 10:14:20|2095.03|2094.53|2094.78|2094.28|2095.16|2094.66|2094.66|2094.16|24
1646043270000|2022-02-28 10:14:30|2094.91|2094.41|2094.91|2094.41|2094.91|2094.41|2094.66|2094.16|24
1646043280000|2022-02-28 10:14:40|2094.78|2094.28|2094.78|2094.28|2094.91|2094.41|2094.66|2094.16|22
1646043290000|2022-02-28 10:14:50|2094.91|2094.41|2094.66|2094.16|2094.91|2094.41|2094.66|2094.16|2
1646043300000|2022-02-28 10:15:00|2094.41|2093.91|2094.28|2093.78|2094.41|2093.91|2094.16|2093.66|32
1646043310000|2022-02-28 10:15:10|2094.16|2093.66|2094.16|2093.66|2094.16|2093.66|2093.66|2093.16|37
1646043320000|2022-02-28 10:15:20|2094.03|2093.53|2094.66|2094.16|2094.66|2094.16|2094.03|2093.53|59
1646043330000|2022-02-28 10:15:30|2094.78|2094.28|2095.03|2094.53|2095.16|2094.66|2094.78|2094.28|25
1646043340000|2022-02-28 10:15:40|2095.16|2094.66|2094.78|2094.28|2095.41|2094.91|2094.78|2094.28|37
1646043350000|2022-02-28 10:15:50|2094.66|2094.16|2094.91|2094.41|2094.91|2094.41|2094.66|2094.16|26
1646043360000|2022-02-28 10:16:00|2094.78|2094.28|2094.78|2094.28|2095.16|2094.66|2094.41|2093.91|24
1646043370000|2022-02-28 10:16:10|2094.91|2094.41|2094.41|2093.91|2095.03|2094.53|2094.41|2093.91|3
1646043380000|2022-02-28 10:16:20|2094.53|2094.03|2094.91|2094.41|2094.91|2094.41|2094.41|2093.91|14
1646043390000|2022-02-28 10:16:30|2094.78|2094.28|2094.91|2094.41|2094.91|2094.41|2094.53|2094.03|24
1646043400000|2022-02-28 10:16:40|2094.78|2094.28|2094.53|2094.03|2094.78|2094.28|2094.41|2093.91|28
1646043410000|2022-02-28 10:16:50|2094.66|2094.16|2094.53|2094.03|2094.66|2094.16|2094.41|2093.91|37
1646043420000|2022-02-28 10:17:00|2094.41|2093.91|2094.66|2094.16|2094.66|2094.16|2094.41|2093.91|7
1646043430000|2022-02-28 10:17:10|2094.78|2094.28|2095.16|2094.66|2095.41|2094.91|2094.78|2094.28|12
1646043440000|2022-02-28 10:17:20|2094.91|2094.41|2094.66|2094.16|2094.91|2094.41|2094.41|2093.91|7
1646043450000|2022-02-28 10:17:30|2094.53|2094.03|2094.28|2093.78|2094.91|2094.41|2094.16|2093.66|54
1646043460000|2022-02-28 10:17:40|2094.16|2093.66|2094.16|2093.66|2094.16|2093.66|2093.66|2093.16|40
1646043470000|2022-02-28 10:17:50|2094.03|2093.53|2094.91|2094.41|2094.91|2094.41|2094.03|2093.53|19
1646043480000|2022-02-28 10:18:00|2094.66|2094.16|2095.16|2094.66|2095.16|2094.66|2094.66|2094.16|14
1646043490000|2022-02-28 10:18:10|2095.28|2094.78|2095.16|2094.66|2095.41|2094.91|2095.16|2094.66|11
1646043500000|2022-02-28 10:18:20|2095.28|2094.78|2095.16|2094.66|2095.28|2094.78|2095.16|2094.66|8
1646043510000|2022-02-28 10:18:30|2095.28|2094.78|2094.91|2094.41|2095.53|2095.03|2094.91|2094.41|52
1646043520000|2022-02-28 10:18:40|2095.03|2094.53|2094.66|2094.16|2095.16|2094.66|2094.53|2094.03|30
1646043530000|2022-02-28 10:18:50|2094.53|2094.03|2095.16|2094.66|2095.16|2094.66|2094.41|2093.91|38
1646043540000|2022-02-28 10:19:00|2095.41|2094.91|2094.91|2094.41|2095.41|2094.91|2094.91|2094.41|16
1646043550000|2022-02-28 10:19:10|2094.78|2094.28|2094.91|2094.41|2095.16|2094.66|2094.66|2094.16|14
1646043560000|2022-02-28 10:19:20|2094.66|2094.16|2094.41|2093.91|2094.91|2094.41|2094.41|2093.91|33
1646043570000|2022-02-28 10:19:30|2094.28|2093.78|2093.41|2092.91|2094.28|2093.78|2093.16|2092.66|79
1646043580000|2022-02-28 10:19:40|2093.28|2092.78|2093.16|2092.66|2093.53|2093.03|2092.91|2092.41|55
1646043590000|2022-02-28 10:19:50|2093.03|2092.53|2093.16|2092.66|2093.28|2092.78|2092.91|2092.41|25
1646043600000|2022-02-28 10:20:00|2093.28|2092.78|2093.03|2092.53|2093.41|2092.91|2092.66|2092.16|31
1646043610000|2022-02-28 10:20:10|2093.16|2092.66|2093.16|2092.66|2093.41|2092.91|2093.16|2092.66|107
1646043620000|2022-02-28 10:20:20|2093.41|2092.91|2093.28|2092.78|2093.41|2092.91|2093.16|2092.66|30
1646043630000|2022-02-28 10:20:30|2093.16|2092.66|2093.16|2092.66|2093.41|2092.91|2093.16|2092.66|7
1646043640000|2022-02-28 10:20:40|2093.28|2092.78|2093.16|2092.66|2093.41|2092.91|2093.16|2092.66|19
1646043650000|2022-02-28 10:20:50|2093.03|2092.53|2093.16|2092.66|2093.16|2092.66|2093.03|2092.53|75
1646043660000|2022-02-28 10:21:00|2093.03|2092.53|2093.16|2092.66|2093.28|2092.78|2092.66|2092.16|98
1646043670000|2022-02-28 10:21:10|2093.28|2092.78|2092.66|2092.16|2093.28|2092.78|2092.66|2092.16|42
1646043680000|2022-02-28 10:21:20|2092.53|2092.03|2092.03|2091.53|2092.53|2092.03|2092.03|2091.53|58
1646043690000|2022-02-28 10:21:30|2092.16|2091.66|2092.03|2091.53|2092.16|2091.66|2091.91|2091.41|21
1646043700000|2022-02-28 10:21:40|2091.91|2091.41|2092.41|2091.91|2092.41|2091.91|2091.66|2091.16|30
1646043710000|2022-02-28 10:21:50|2092.66|2092.16|2091.91|2091.41|2092.66|2092.16|2091.91|2091.41|30
1646043720000|2022-02-28 10:22:00|2092.16|2091.66|2092.16|2091.66|2092.28|2091.78|2091.78|2091.28|4
1646043730000|2022-02-28 10:22:10|2091.78|2091.28|2091.91|2091.41|2091.91|2091.41|2091.41|2090.91|32
1646043740000|2022-02-28 10:22:20|2091.78|2091.28|2091.91|2091.41|2091.91|2091.41|2091.66|2091.16|39
1646043750000|2022-02-28 10:22:30|2092.16|2091.66|2092.91|2092.41|2092.91|2092.41|2092.03|2091.53|34
1646043760000|2022-02-28 10:22:40|2092.78|2092.28|2091.91|2091.41|2092.78|2092.28|2091.91|2091.41|9
1646043770000|2022-02-28 10:22:50|2091.78|2091.28|2091.66|2091.16|2091.91|2091.41|2091.66|2091.16|31
1646043780000|2022-02-28 10:23:00|2091.53|2091.03|2092.28|2091.78|2092.28|2091.78|2091.16|2090.66|37
1646043790000|2022-02-28 10:23:10|2092.66|2092.16|2092.28|2091.78|2092.66|2092.16|2091.91|2091.41|12
1646043800000|2022-02-28 10:23:20|2092.16|2091.66|2091.66|2091.16|2092.28|2091.78|2091.66|2091.16|20
1646043810000|2022-02-28 10:23:30|2091.78|2091.28|2091.66|2091.16|2091.91|2091.41|2091.41|2090.91|31
1646043820000|2022-02-28 10:23:40|2091.53|2091.03|2091.41|2090.91|2091.78|2091.28|2091.41|2090.91|5
1646043830000|2022-02-28 10:23:50|2091.53|2091.03|2091.66|2091.16|2091.66|2091.16|2091.41|2090.91|30
1646043840000|2022-02-28 10:24:00|2091.41|2090.91|2090.91|2090.41|2091.53|2091.03|2090.91|2090.41|74
1646043850000|2022-02-28 10:24:10|2091.03|2090.53|2090.91|2090.41|2091.16|2090.66|2090.91|2090.41|10
1646043860000|2022-02-28 10:24:20|2091.03|2090.53|2091.03|2090.53|2091.03|2090.53|2090.66|2090.16|17
1646043870000|2022-02-28 10:24:30|2090.91|2090.41|2091.41|2090.91|2091.41|2090.91|2090.66|2090.16|12
1646043880000|2022-02-28 10:24:40|2091.28|2090.78|2091.66|2091.16|2092.16|2091.66|2091.28|2090.78|35
1646043890000|2022-02-28 10:24:50|2091.53|2091.03|2091.41|2090.91|2091.66|2091.16|2091.16|2090.66|7
1646043900000|2022-02-28 10:25:00|2091.28|2090.78|2091.16|2090.66|2091.41|2090.91|2090.91|2090.41|143
1646043910000|2022-02-28 10:25:10|2091.03|2090.53|2091.41|2090.91|2091.53|2091.03|2090.91|2090.41|16
1646043920000|2022-02-28 10:25:20|2091.53|2091.03|2091.28|2090.78|2091.66|2091.16|2091.16|2090.66|10
1646043930000|2022-02-28 10:25:30|2091.41|2090.91|2091.28|2090.78|2091.41|2090.91|2090.91|2090.41|44
1646043940000|2022-02-28 10:25:40|2091.16|2090.66|2091.28|2090.78|2091.41|2090.91|2090.66|2090.16|48
1646043950000|2022-02-28 10:25:50|2091.16|2090.66|2090.66|2090.16|2091.16|2090.66|2090.66|2090.16|19
1646043960000|2022-02-28 10:26:00|2090.41|2089.91|2090.66|2090.16|2091.03|2090.53|2090.41|2089.91|47
1646043970000|2022-02-28 10:26:10|2090.78|2090.28|2090.66|2090.16|2090.91|2090.41|2090.41|2089.91|26
1646043980000|2022-02-28 10:26:20|2090.53|2090.03|2091.16|2090.66|2091.16|2090.66|2090.41|2089.91|67
1646043990000|2022-02-28 10:26:30|2090.91|2090.41|2090.41|2089.91|2091.03|2090.53|2090.41|2089.91|61
1646044000000|2022-02-28 10:26:40|2090.53|2090.03|2090.66|2090.16|2090.91|2090.41|2090.41|2089.91|18
1646044010000|2022-02-28 10:26:50|2090.78|2090.28|2090.66|2090.16|2091.03|2090.53|2090.66|2090.16|17
1646044020000|2022-02-28 10:27:00|2090.78|2090.28|2090.66|2090.16|2090.91|2090.41|2090.66|2090.16|32
1646044030000|2022-02-28 10:27:10|2090.78|2090.28|2090.91|2090.41|2090.91|2090.41|2090.66|2090.16|2
1646044040000|2022-02-28 10:27:20|2090.66|2090.16|2090.66|2090.16|2090.78|2090.28|2090.41|2089.91|30
1646044050000|2022-02-28 10:27:30|2090.53|2090.03|2090.41|2089.91|2090.66|2090.16|2090.28|2089.78|25
1646044060000|2022-02-28 10:27:40|2090.53|2090.03|2091.41|2090.91|2091.41|2090.91|2090.41|2089.91|32
1646044070000|2022-02-28 10:27:50|2091.28|2090.78|2091.41|2090.91|2091.53|2091.03|2091.16|2090.66|29
1646044080000|2022-02-28 10:28:00|2091.28|2090.78|2091.16|2090.66|2091.28|2090.78|2091.16|2090.66|12
1646044090000|2022-02-28 10:28:10|2090.91|2090.41|2090.91|2090.41|2091.16|2090.66|2090.91|2090.41|8
1646044100000|2022-02-28 10:28:20|2090.53|2090.03|2090.41|2089.91|2090.91|2090.41|2090.16|2089.66|34
1646044110000|2022-02-28 10:28:30|2090.16|2089.66|2090.41|2089.91|2090.66|2090.16|2090.03|2089.53|23
1646044120000|2022-02-28 10:28:40|2090.53|2090.03|2090.41|2089.91|2090.66|2090.16|2090.41|2089.91|13
1646044130000|2022-02-28 10:28:50|2090.16|2089.66|2090.28|2089.78|2090.41|2089.91|2089.91|2089.41|33
1646044140000|2022-02-28 10:29:00|2090.41|2089.91|2090.41|2089.91|2090.41|2089.91|2090.16|2089.66|27
1646044150000|2022-02-28 10:29:10|2090.53|2090.03|2090.16|2089.66|2090.66|2090.16|2090.16|2089.66|18
1646044160000|2022-02-28 10:29:20|2090.03|2089.53|2090.53|2090.03|2090.91|2090.41|2090.03|2089.53|31
1646044170000|2022-02-28 10:29:30|2090.66|2090.16|2090.41|2089.91|2090.78|2090.28|2090.41|2089.91|18
1646044180000|2022-02-28 10:29:40|2090.16|2089.66|2089.91|2089.41|2090.16|2089.66|2089.91|2089.41|13
1646044190000|2022-02-28 10:29:50|2090.03|2089.53|2089.66|2089.16|2090.16|2089.66|2089.66|2089.16|33
1646044200000|2022-02-28 10:30:00|2089.41|2088.91|2088.66|2088.16|2089.41|2088.91|2088.66|2088.16|77
1646044210000|2022-02-28 10:30:10|2088.53|2088.03|2087.91|2087.41|2088.53|2088.03|2087.91|2087.41|77
1646044220000|2022-02-28 10:30:20|2088.03|2087.53|2088.41|2087.91|2088.41|2087.91|2087.91|2087.41|52
1646044230000|2022-02-28 10:30:30|2088.28|2087.78|2087.78|2087.28|2088.28|2087.78|2087.66|2087.16|92
1646044240000|2022-02-28 10:30:40|2087.66|2087.16|2086.41|2085.91|2087.66|2087.16|2086.41|2085.91|167
1646044250000|2022-02-28 10:30:50|2086.53|2086.03|2085.03|2084.53|2086.53|2086.03|2085.03|2084.53|73
1646044260000|2022-02-28 10:31:00|2085.16|2084.66|2084.91|2084.41|2085.41|2084.91|2084.91|2084.41|130
1646044270000|2022-02-28 10:31:10|2085.03|2084.53|2085.16|2084.66|2085.41|2084.91|2084.91|2084.41|50
1646044280000|2022-02-28 10:31:20|2085.28|2084.78|2085.41|2084.91|2085.78|2085.28|2085.28|2084.78|125
1646044290000|2022-02-28 10:31:30|2085.16|2084.66|2084.91|2084.41|2085.28|2084.78|2084.91|2084.41|47
1646044300000|2022-02-28 10:31:40|2085.03|2084.53|2085.53|2085.03|2085.53|2085.03|2085.03|2084.53|69
1646044310000|2022-02-28 10:31:50|2085.41|2084.91|2086.78|2086.28|2086.91|2086.41|2085.41|2084.91|89
1646044320000|2022-02-28 10:32:00|2086.66|2086.16|2086.91|2086.41|2087.16|2086.66|2086.16|2085.66|116
1646044330000|2022-02-28 10:32:10|2086.78|2086.28|2087.16|2086.66|2087.16|2086.66|2086.66|2086.16|17
1646044340000|2022-02-28 10:32:20|2087.03|2086.53|2086.28|2085.78|2087.03|2086.53|2086.16|2085.66|36
1646044350000|2022-02-28 10:32:30|2086.41|2085.91|2085.28|2084.78|2086.41|2085.91|2085.16|2084.66|78
1646044360000|2022-02-28 10:32:40|2085.41|2084.91|2086.91|2086.41|2086.91|2086.41|2085.41|2084.91|70
1646044370000|2022-02-28 10:32:50|2086.78|2086.28|2086.66|2086.16|2086.78|2086.28|2086.66|2086.16|55
1646044380000|2022-02-28 10:33:00|2086.78|2086.28|2087.28|2086.78|2087.41|2086.91|2086.78|2086.28|41
1646044390000|2022-02-28 10:33:10|2087.16|2086.66|2087.78|2087.28|2087.91|2087.41|2087.16|2086.66|51
1646044400000|2022-02-28 10:33:20|2087.91|2087.41|2088.16|2087.66|2088.16|2087.66|2087.41|2086.91|87
1646044410000|2022-02-28 10:33:30|2087.91|2087.41|2087.66|2087.16|2088.03|2087.53|2087.66|2087.16|44
1646044420000|2022-02-28 10:33:40|2087.91|2087.41|2088.28|2087.78|2088.41|2087.91|2087.66|2087.16|35
1646044430000|2022-02-28 10:33:50|2088.41|2087.91|2087.78|2087.28|2088.41|2087.91|2087.53|2087.03|56
1646044440000|2022-02-28 10:34:00|2087.91|2087.41|2087.78|2087.28|2088.03|2087.53|2087.41|2086.91|42
1646044450000|2022-02-28 10:34:10|2087.66|2087.16|2087.41|2086.91|2088.16|2087.66|2087.41|2086.91|11
1646044460000|2022-02-28 10:34:20|2087.28|2086.78|2087.28|2086.78|2087.53|2087.03|2087.16|2086.66|19
1646044470000|2022-02-28 10:34:30|2087.16|2086.66|2086.41|2085.91|2087.41|2086.91|2085.91|2085.41|35
1646044480000|2022-02-28 10:34:40|2086.16|2085.66|2086.53|2086.03|2086.66|2086.16|2086.16|2085.66|53
1646044490000|2022-02-28 10:34:50|2086.41|2085.91|2086.03|2085.53|2086.41|2085.91|2085.91|2085.41|57
1646044500000|2022-02-28 10:35:00|2085.91|2085.41|2085.41|2084.91|2086.16|2085.66|2085.28|2084.78|56
1646044510000|2022-02-28 10:35:10|2085.53|2085.03|2085.91|2085.41|2085.91|2085.41|2085.28|2084.78|42
1646044520000|2022-02-28 10:35:20|2085.78|2085.28|2085.91|2085.41|2085.91|2085.41|2085.66|2085.16|18
1646044530000|2022-02-28 10:35:30|2086.16|2085.66|2086.91|2086.41|2086.91|2086.41|2085.91|2085.41|51
1646044540000|2022-02-28 10:35:40|2087.03|2086.53|2087.16|2086.66|2087.28|2086.78|2086.91|2086.41|31
1646044550000|2022-02-28 10:35:50|2087.03|2086.53|2085.66|2085.16|2087.16|2086.66|2085.41|2084.91|32
1646044560000|2022-02-28 10:36:00|2085.53|2085.03|2084.91|2084.41|2085.66|2085.16|2084.91|2084.41|77
1646044570000|2022-02-28 10:36:10|2085.03|2084.53|2084.91|2084.41|2085.16|2084.66|2084.53|2084.03|87
1646044580000|2022-02-28 10:36:20|2085.16|2084.66|2085.16|2084.66|2085.41|2084.91|2084.91|2084.41|92
1646044590000|2022-02-28 10:36:30|2085.28|2084.78|2085.16|2084.66|2085.28|2084.78|2084.91|2084.41|12
1646044600000|2022-02-28 10:36:40|2085.28|2084.78|2085.41|2084.91|2085.41|2084.91|2084.78|2084.28|62
1646044610000|2022-02-28 10:36:50|2085.28|2084.78|2085.41|2084.91|2085.41|2084.91|2085.16|2084.66|10
1646044620000|2022-02-28 10:37:00|2085.66|2085.16|2086.16|2085.66|2086.41|2085.91|2085.66|2085.16|33
1646044630000|2022-02-28 10:37:10|2085.91|2085.41|2086.28|2085.78|2086.41|2085.91|2085.91|2085.41|24
1646044640000|2022-02-28 10:37:20|2086.53|2086.03|2086.28|2085.78|2086.78|2086.28|2086.28|2085.78|42
1646044650000|2022-02-28 10:37:30|2086.41|2085.91|2085.53|2085.03|2086.41|2085.91|2085.53|2085.03|27
1646044660000|2022-02-28 10:37:40|2085.66|2085.16|2085.41|2084.91|2085.66|2085.16|2085.41|2084.91|13
1646044670000|2022-02-28 10:37:50|2085.53|2085.03|2085.41|2084.91|2085.53|2085.03|2085.16|2084.66|17
1646044680000|2022-02-28 10:38:00|2085.28|2084.78|2085.53|2085.03|2085.53|2085.03|2085.16|2084.66|38
1646044690000|2022-02-28 10:38:10|2085.41|2084.91|2085.66|2085.16|2085.66|2085.16|2085.41|2084.91|11
1646044700000|2022-02-28 10:38:20|2085.53|2085.03|2084.91|2084.41|2085.53|2085.03|2084.91|2084.41|60
1646044710000|2022-02-28 10:38:30|2085.03|2084.53|2084.91|2084.41|2085.16|2084.66|2084.91|2084.41|21
1646044720000|2022-02-28 10:38:40|2085.03|2084.53|2084.91|2084.41|2085.16|2084.66|2084.91|2084.41|29
1646044730000|2022-02-28 10:38:50|2085.16|2084.66|2085.16|2084.66|2085.28|2084.78|2085.03|2084.53|23
1646044740000|2022-02-28 10:39:00|2085.03|2084.53|2085.03|2084.53|2085.16|2084.66|2084.91|2084.41|35
1646044750000|2022-02-28 10:39:10|2085.78|2085.28|2085.16|2084.66|2085.91|2085.41|2085.03|2084.53|81
1646044760000|2022-02-28 10:39:20|2085.03|2084.53|2085.16|2084.66|2085.16|2084.66|2084.78|2084.28|121
1646044770000|2022-02-28 10:39:30|2085.41|2084.91|2085.28|2084.78|2085.41|2084.91|2085.28|2084.78|25
1646044780000|2022-02-28 10:39:40|2085.41|2084.91|2085.41|2084.91|2085.41|2084.91|2085.28|2084.78|7
1646044790000|2022-02-28 10:39:50|2085.53|2085.03|2086.41|2085.91|2086.41|2085.91|2085.53|2085.03|47
1646044800000|2022-02-28 10:40:00|2086.28|2085.78|2086.41|2085.91|2086.41|2085.91|2086.16|2085.66|19
1646044810000|2022-02-28 10:40:10|2086.28|2085.78|2086.16|2085.66|2086.53|2086.03|2086.16|2085.66|32
1646044820000|2022-02-28 10:40:20|2086.28|2085.78|2085.03|2084.53|2086.28|2085.78|2084.91|2084.41|193
1646044830000|2022-02-28 10:40:30|2084.91|2084.41|2084.66|2084.16|2085.16|2084.66|2084.66|2084.16|63
1646044840000|2022-02-28 10:40:40|2084.78|2084.28|2084.41|2083.91|2084.78|2084.28|2084.41|2083.91|30
1646044850000|2022-02-28 10:40:50|2084.28|2083.78|2084.16|2083.66|2084.41|2083.91|2083.91|2083.41|64
1646044860000|2022-02-28 10:41:00|2083.91|2083.41|2084.41|2083.91|2084.66|2084.16|2083.91|2083.41|62
1646044870000|2022-02-28 10:41:10|2084.53|2084.03|2084.53|2084.03|2084.66|2084.16|2084.41|2083.91|27
1646044880000|2022-02-28 10:41:20|2084.66|2084.16|2084.91|2084.41|2085.41|2084.91|2084.66|2084.16|88
1646044890000|2022-02-28 10:41:30|2085.03|2084.53|2085.66|2085.16|2085.66|2085.16|2084.91|2084.41|60
1646044900000|2022-02-28 10:41:40|2085.41|2084.91|2085.78|2085.28|2085.78|2085.28|2085.41|2084.91|44
1646044910000|2022-02-28 10:41:50|2085.91|2085.41|2086.16|2085.66|2086.41|2085.91|2085.66|2085.16|66
1646044920000|2022-02-28 10:42:00|2085.66|2085.16|2085.66|2085.16|2085.66|2085.16|2085.41|2084.91|48
1646044930000|2022-02-28 10:42:10|2085.53|2085.03|2085.03|2084.53|2085.66|2085.16|2084.91|2084.41|34
1646044940000|2022-02-28 10:42:20|2084.91|2084.41|2085.16|2084.66|2085.28|2084.78|2084.91|2084.41|9
1646044950000|2022-02-28 10:42:30|2085.41|2084.91|2085.41|2084.91|2085.91|2085.41|2085.41|2084.91|61
1646044960000|2022-02-28 10:42:40|2085.53|2085.03|2085.91|2085.41|2086.16|2085.66|2085.41|2084.91|34
1646044970000|2022-02-28 10:42:50|2085.66|2085.16|2085.28|2084.78|2085.78|2085.28|2085.28|2084.78|63
1646044980000|2022-02-28 10:43:00|2085.41|2084.91|2084.66|2084.16|2085.41|2084.91|2084.66|2084.16|43
1646044990000|2022-02-28 10:43:10|2084.53|2084.03|2084.16|2083.66|2084.66|2084.16|2083.91|2083.41|23
1646045000000|2022-02-28 10:43:20|2083.91|2083.41|2083.91|2083.41|2083.91|2083.41|2083.78|2083.28|40
1646045010000|2022-02-28 10:43:30|2084.16|2083.66|2084.66|2084.16|2084.66|2084.16|2084.16|2083.66|36
1646045020000|2022-02-28 10:43:40|2084.53|2084.03|2084.16|2083.66|2084.66|2084.16|2084.16|2083.66|20
1646045030000|2022-02-28 10:43:50|2084.28|2083.78|2084.41|2083.91|2084.41|2083.91|2084.28|2083.78|17
1646045040000|2022-02-28 10:44:00|2084.91|2084.41|2084.91|2084.41|2084.91|2084.41|2084.66|2084.16|48
1646045050000|2022-02-28 10:44:10|2085.03|2084.53|2085.28|2084.78|2085.53|2085.03|2084.91|2084.41|25
1646045060000|2022-02-28 10:44:20|2085.41|2084.91|2084.66|2084.16|2085.41|2084.91|2084.66|2084.16|5
1646045070000|2022-02-28 10:44:30|2084.78|2084.28|2084.91|2084.41|2085.16|2084.66|2084.78|2084.28|47
1646045080000|2022-02-28 10:44:40|2085.03|2084.53|2085.16|2084.66|2085.53|2085.03|2085.03|2084.53|47
1646045090000|2022-02-28 10:44:50|2085.03|2084.53|2085.41|2084.91|2085.41|2084.91|2085.03|2084.53|17
1646045100000|2022-02-28 10:45:00|2085.28|2084.78|2086.16|2085.66|2086.16|2085.66|2085.28|2084.78|49
1646045110000|2022-02-28 10:45:10|2086.28|2085.78|2086.53|2086.03|2086.66|2086.16|2086.28|2085.78|30
1646045120000|2022-02-28 10:45:20|2086.41|2085.91|2087.16|2086.66|2087.16|2086.66|2086.41|2085.91|49
1646045130000|2022-02-28 10:45:30|2087.28|2086.78|2086.53|2086.03|2087.28|2086.78|2086.41|2085.91|41
1646045140000|2022-02-28 10:45:40|2086.41|2085.91|2086.66|2086.16|2086.66|2086.16|2086.41|2085.91|21
1646045150000|2022-02-28 10:45:50|2086.78|2086.28|2086.28|2085.78|2086.91|2086.41|2086.16|2085.66|22
1646045160000|2022-02-28 10:46:00|2086.16|2085.66|2085.91|2085.41|2086.16|2085.66|2085.53|2085.03|26
1646045170000|2022-02-28 10:46:10|2085.78|2085.28|2085.91|2085.41|2085.91|2085.41|2085.41|2084.91|42
1646045180000|2022-02-28 10:46:20|2086.16|2085.66|2086.03|2085.53|2086.41|2085.91|2086.03|2085.53|33
1646045190000|2022-02-28 10:46:30|2085.91|2085.41|2086.16|2085.66|2086.41|2085.91|2085.91|2085.41|21
1646045200000|2022-02-28 10:46:40|2086.03|2085.53|2086.91|2086.41|2086.91|2086.41|2086.03|2085.53|42
1646045210000|2022-02-28 10:46:50|2086.78|2086.28|2086.78|2086.28|2087.03|2086.53|2086.53|2086.03|40
1646045220000|2022-02-28 10:47:00|2086.66|2086.16|2088.16|2087.66|2088.16|2087.66|2086.66|2086.16|97
1646045230000|2022-02-28 10:47:10|2088.03|2087.53|2087.91|2087.41|2088.28|2087.78|2087.78|2087.28|37
1646045240000|2022-02-28 10:47:20|2088.03|2087.53|2088.16|2087.66|2088.28|2087.78|2088.03|2087.53|23
1646045250000|2022-02-28 10:47:30|2088.03|2087.53|2087.53|2087.03|2088.16|2087.66|2087.41|2086.91|24
1646045260000|2022-02-28 10:47:40|2087.41|2086.91|2086.66|2086.16|2087.53|2087.03|2086.66|2086.16|18
1646045270000|2022-02-28 10:47:50|2086.53|2086.03|2086.53|2086.03|2086.91|2086.41|2086.53|2086.03|19
1646045280000|2022-02-28 10:48:00|2086.66|2086.16|2086.66|2086.16|2086.66|2086.16|2086.41|2085.91|5
1646045290000|2022-02-28 10:48:10|2086.78|2086.28|2086.78|2086.28|2086.91|2086.41|2086.66|2086.16|11
1646045300000|2022-02-28 10:48:20|2086.66|2086.16|2086.91|2086.41|2086.91|2086.41|2086.66|2086.16|10
1646045310000|2022-02-28 10:48:30|2087.16|2086.66|2086.66|2086.16|2087.28|2086.78|2086.41|2085.91|48
1646045320000|2022-02-28 10:48:40|2086.91|2086.41|2086.91|2086.41|2087.16|2086.66|2086.78|2086.28|25
1646045330000|2022-02-28 10:48:50|2086.78|2086.28|2087.16|2086.66|2087.16|2086.66|2086.78|2086.28|18
1646045340000|2022-02-28 10:49:00|2087.41|2086.91|2087.16|2086.66|2087.41|2086.91|2086.91|2086.41|27
1646045350000|2022-02-28 10:49:10|2087.28|2086.78|2087.41|2086.91|2087.41|2086.91|2087.28|2086.78|11
1646045360000|2022-02-28 10:49:20|2087.66|2087.16|2087.91|2087.41|2087.91|2087.41|2087.53|2087.03|35
1646045370000|2022-02-28 10:49:30|2088.03|2087.53|2088.41|2087.91|2088.41|2087.91|2087.91|2087.41|22
1646045380000|2022-02-28 10:49:40|2088.53|2088.03|2088.66|2088.16|2089.03|2088.53|2088.53|2088.03|32
1646045390000|2022-02-28 10:49:50|2088.53|2088.03|2088.28|2087.78|2088.66|2088.16|2088.16|2087.66|41
1646045400000|2022-02-28 10:50:00|2088.41|2087.91|2089.16|2088.66|2089.16|2088.66|2088.41|2087.91|207
1646045410000|2022-02-28 10:50:10|2089.03|2088.53|2089.78|2089.28|2089.78|2089.28|2089.03|2088.53|115
1646045420000|2022-02-28 10:50:20|2089.66|2089.16|2089.41|2088.91|2089.91|2089.41|2089.41|2088.91|48
1646045430000|2022-02-28 10:50:30|2089.53|2089.03|2089.66|2089.16|2089.91|2089.41|2089.41|2088.91|25
1646045440000|2022-02-28 10:50:40|2089.53|2089.03|2089.91|2089.41|2089.91|2089.41|2089.53|2089.03|27
1646045450000|2022-02-28 10:50:50|2090.03|2089.53|2089.41|2088.91|2090.16|2089.66|2089.41|2088.91|37
1646045460000|2022-02-28 10:51:00|2089.16|2088.66|2089.41|2088.91|2089.41|2088.91|2089.16|2088.66|39
1646045470000|2022-02-28 10:51:10|2089.28|2088.78|2089.53|2089.03|2089.66|2089.16|2089.16|2088.66|88
1646045480000|2022-02-28 10:51:20|2089.16|2088.66|2089.41|2088.91|2089.41|2088.91|2089.16|2088.66|48
1646045490000|2022-02-28 10:51:30|2089.28|2088.78|2089.91|2089.41|2090.03|2089.53|2089.16|2088.66|46
1646045500000|2022-02-28 10:51:40|2090.03|2089.53|2090.53|2090.03|2090.53|2090.03|2090.03|2089.53|118
1646045510000|2022-02-28 10:51:50|2090.66|2090.16|2090.66|2090.16|2090.66|2090.16|2090.53|2090.03|28
1646045520000|2022-02-28 10:52:00|2090.53|2090.03|2089.91|2089.41|2090.53|2090.03|2089.66|2089.16|30
1646045530000|2022-02-28 10:52:10|2089.78|2089.28|2090.16|2089.66|2090.16|2089.66|2089.66|2089.16|11
1646045540000|2022-02-28 10:52:20|2090.28|2089.78|2090.41|2089.91|2090.41|2089.91|2089.91|2089.41|45
1646045550000|2022-02-28 10:52:30|2090.53|2090.03|2089.53|2089.03|2090.66|2090.16|2089.53|2089.03|27
1646045560000|2022-02-28 10:52:40|2089.41|2088.91|2088.78|2088.28|2089.41|2088.91|2088.78|2088.28|35
1646045570000|2022-02-28 10:52:50|2088.53|2088.03|2088.41|2087.91|2088.66|2088.16|2088.16|2087.66|57
1646045580000|2022-02-28 10:53:00|2088.28|2087.78|2088.41|2087.91|2088.41|2087.91|2088.16|2087.66|52
1646045590000|2022-02-28 10:53:10|2088.66|2088.16|2088.66|2088.16|2088.66|2088.16|2088.28|2087.78|32
1646045600000|2022-02-28 10:53:20|2088.53|2088.03|2088.91|2088.41|2088.91|2088.41|2088.41|2087.91|40
1646045610000|2022-02-28 10:53:30|2088.78|2088.28|2088.66|2088.16|2088.91|2088.41|2088.41|2087.91|21
1646045620000|2022-02-28 10:53:40|2088.78|2088.28|2088.91|2088.41|2089.03|2088.53|2088.78|2088.28|12
1646045630000|2022-02-28 10:53:50|2088.78|2088.28|2088.66|2088.16|2088.91|2088.41|2088.66|2088.16|46
1646045640000|2022-02-28 10:54:00|2088.53|2088.03|2088.66|2088.16|2088.66|2088.16|2088.41|2087.91|43
1646045650000|2022-02-28 10:54:10|2088.53|2088.03|2088.53|2088.03|2088.91|2088.41|2088.41|2087.91|6
1646045660000|2022-02-28 10:54:20|2088.41|2087.91|2088.16|2087.66|2088.53|2088.03|2088.03|2087.53|31
1646045670000|2022-02-28 10:54:30|2088.28|2087.78|2087.91|2087.41|2088.28|2087.78|2087.91|2087.41|15
1646045680000|2022-02-28 10:54:40|2088.03|2087.53|2088.41|2087.91|2088.53|2088.03|2087.91|2087.41|44
1646045690000|2022-02-28 10:54:50|2088.28|2087.78|2088.66|2088.16|2088.91|2088.41|2088.28|2087.78|32
1646045700000|2022-02-28 10:55:00|2088.91|2088.41|2089.66|2089.16|2089.91|2089.41|2088.91|2088.41|58
1646045710000|2022-02-28 10:55:10|2089.53|2089.03|2088.91|2088.41|2089.53|2089.03|2088.91|2088.41|11
1646045720000|2022-02-28 10:55:20|2089.03|2088.53|2089.03|2088.53|2089.53|2089.03|2088.78|2088.28|58
1646045730000|2022-02-28 10:55:30|2088.91|2088.41|2089.28|2088.78|2089.41|2088.91|2088.91|2088.41|10
1646045740000|2022-02-28 10:55:40|2089.41|2088.91|2089.28|2088.78|2089.66|2089.16|2089.28|2088.78|6
1646045750000|2022-02-28 10:55:50|2089.16|2088.66|2088.78|2088.28|2089.28|2088.78|2088.78|2088.28|16
1646045760000|2022-02-28 10:56:00|2088.91|2088.41|2089.03|2088.53|2089.16|2088.66|2088.66|2088.16|23
1646045770000|2022-02-28 10:56:10|2089.16|2088.66|2089.03|2088.53|2089.16|2088.66|2088.91|2088.41|24
1646045780000|2022-02-28 10:56:20|2089.16|2088.66|2089.16|2088.66|2089.28|2088.78|2088.91|2088.41|6
1646045790000|2022-02-28 10:56:30|2089.28|2088.78|2088.91|2088.41|2089.28|2088.78|2088.66|2088.16|27
1646045800000|2022-02-28 10:56:40|2088.78|2088.28|2089.16|2088.66|2089.16|2088.66|2088.66|2088.16|22
1646045810000|2022-02-28 10:56:50|2089.03|2088.53|2089.41|2088.91|2089.66|2089.16|2089.03|2088.53|31
1646045820000|2022-02-28 10:57:00|2089.66|2089.16|2089.91|2089.41|2090.28|2089.78|2089.66|2089.16|44
1646045830000|2022-02-28 10:57:10|2090.03|2089.53|2089.78|2089.28|2090.16|2089.66|2089.53|2089.03|104
1646045840000|2022-02-28 10:57:20|2089.66|2089.16|2089.53|2089.03|2089.91|2089.41|2089.41|2088.91|35
1646045850000|2022-02-28 10:57:30|2089.41|2088.91|2088.41|2087.91|2089.66|2089.16|2088.41|2087.91|46
1646045860000|2022-02-28 10:57:40|2088.53|2088.03|2088.53|2088.03|2088.66|2088.16|2088.41|2087.91|14
1646045870000|2022-02-28 10:57:50|2088.41|2087.91|2088.28|2087.78|2088.41|2087.91|2087.91|2087.41|26
1646045880000|2022-02-28 10:58:00|2088.41|2087.91|2088.16|2087.66|2088.66|2088.16|2088.16|2087.66|50
1646045890000|2022-02-28 10:58:10|2088.28|2087.78|2088.16|2087.66|2088.66|2088.16|2088.16|2087.66|63
1646045900000|2022-02-28 10:58:20|2088.28|2087.78|2088.53|2088.03|2088.91|2088.41|2088.16|2087.66|36
1646045910000|2022-02-28 10:58:30|2088.41|2087.91|2088.78|2088.28|2088.91|2088.41|2088.41|2087.91|28
1646045920000|2022-02-28 10:58:40|2088.91|2088.41|2089.66|2089.16|2089.78|2089.28|2088.78|2088.28|20
1646045930000|2022-02-28 10:58:50|2089.78|2089.28|2089.53|2089.03|2089.78|2089.28|2089.41|2088.91|13
1646045940000|2022-02-28 10:59:00|2089.41|2088.91|2089.16|2088.66|2089.91|2089.41|2089.16|2088.66|43
1646045950000|2022-02-28 10:59:10|2089.03|2088.53|2088.53|2088.03|2089.03|2088.53|2088.53|2088.03|40
1646045960000|2022-02-28 10:59:20|2088.66|2088.16|2088.91|2088.41|2088.91|2088.41|2088.41|2087.91|73
1646045970000|2022-02-28 10:59:30|2089.03|2088.53|2089.41|2088.91|2089.41|2088.91|2089.03|2088.53|44
1646045980000|2022-02-28 10:59:40|2089.53|2089.03|2089.78|2089.28|2089.78|2089.28|2089.41|2088.91|31
1646045990000|2022-02-28 10:59:50|2089.91|2089.41|2090.66|2090.16|2090.91|2090.41|2089.78|2089.28|74
1646046000000|2022-02-28 11:00:00|2090.41|2089.91|2090.53|2090.03|2090.53|2090.03|2089.91|2089.41|94
1646046010000|2022-02-28 11:00:10|2090.66|2090.16|2091.16|2090.66|2091.91|2091.41|2090.66|2090.16|52
1646046020000|2022-02-28 11:00:20|2091.28|2090.78|2091.16|2090.66|2091.53|2091.03|2090.91|2090.41|134
1646046030000|2022-02-28 11:00:30|2091.28|2090.78|2091.66|2091.16|2091.66|2091.16|2091.28|2090.78|41
1646046040000|2022-02-28 11:00:40|2091.53|2091.03|2091.41|2090.91|2091.91|2091.41|2091.41|2090.91|57
1646046050000|2022-02-28 11:00:50|2091.53|2091.03|2091.66|2091.16|2092.03|2091.53|2091.41|2090.91|24
1646046060000|2022-02-28 11:01:00|2091.91|2091.41|2092.03|2091.53|2092.16|2091.66|2091.91|2091.41|64
1646046070000|2022-02-28 11:01:10|2091.91|2091.41|2092.41|2091.91|2092.41|2091.91|2091.91|2091.41|27
1646046080000|2022-02-28 11:01:20|2092.28|2091.78|2093.03|2092.53|2093.16|2092.66|2092.28|2091.78|92
1646046090000|2022-02-28 11:01:30|2093.16|2092.66|2093.41|2092.91|2093.41|2092.91|2093.03|2092.53|24
1646046100000|2022-02-28 11:01:40|2093.53|2093.03|2092.91|2092.41|2093.53|2093.03|2092.91|2092.41|36
1646046110000|2022-02-28 11:01:50|2093.03|2092.53|2093.41|2092.91|2093.66|2093.16|2092.91|2092.41|53
1646046120000|2022-02-28 11:02:00|2093.53|2093.03|2093.03|2092.53|2093.53|2093.03|2092.78|2092.28|36
1646046130000|2022-02-28 11:02:10|2092.91|2092.41|2093.41|2092.91|2093.41|2092.91|2092.91|2092.41|42
1646046140000|2022-02-28 11:02:20|2093.28|2092.78|2093.66|2093.16|2093.66|2093.16|2093.03|2092.53|31
1646046150000|2022-02-28 11:02:30|2093.53|2093.03|2093.03|2092.53|2093.78|2093.28|2092.91|2092.41|33
1646046160000|2022-02-28 11:02:40|2092.91|2092.41|2092.66|2092.16|2093.03|2092.53|2092.66|2092.16|52
1646046170000|2022-02-28 11:02:50|2092.78|2092.28|2092.78|2092.28|2093.16|2092.66|2092.66|2092.16|16
1646046180000|2022-02-28 11:03:00|2092.66|2092.16|2092.16|2091.66|2092.78|2092.28|2091.91|2091.41|48
1646046190000|2022-02-28 11:03:10|2092.03|2091.53|2092.03|2091.53|2092.41|2091.91|2092.03|2091.53|42
1646046200000|2022-02-28 11:03:20|2091.91|2091.41|2092.16|2091.66|2092.41|2091.91|2091.91|2091.41|22
1646046210000|2022-02-28 11:03:30|2091.91|2091.41|2091.91|2091.41|2092.03|2091.53|2091.66|2091.16|26
1646046220000|2022-02-28 11:03:40|2092.03|2091.53|2091.41|2090.91|2092.16|2091.66|2091.41|2090.91|41
1646046230000|2022-02-28 11:03:50|2091.53|2091.03|2091.41|2090.91|2091.66|2091.16|2091.41|2090.91|9
1646046240000|2022-02-28 11:04:00|2091.16|2090.66|2091.41|2090.91|2091.53|2091.03|2090.91|2090.41|42
1646046250000|2022-02-28 11:04:10|2091.28|2090.78|2090.91|2090.41|2091.66|2091.16|2090.91|2090.41|57
1646046260000|2022-02-28 11:04:20|2090.78|2090.28|2091.91|2091.41|2091.91|2091.41|2090.78|2090.28|83
1646046270000|2022-02-28 11:04:30|2092.03|2091.53|2091.41|2090.91|2092.03|2091.53|2091.41|2090.91|26
1646046280000|2022-02-28 11:04:40|2091.53|2091.03|2091.66|2091.16|2091.66|2091.16|2091.41|2090.91|24
1646046290000|2022-02-28 11:04:50|2091.91|2091.41|2091.66|2091.16|2091.91|2091.41|2091.41|2090.91|9
1646046300000|2022-02-28 11:05:00|2091.91|2091.41|2092.66|2092.16|2092.66|2092.16|2091.91|2091.41|27
1646046310000|2022-02-28 11:05:10|2092.53|2092.03|2091.91|2091.41|2092.66|2092.16|2091.66|2091.16|54
1646046320000|2022-02-28 11:05:20|2091.66|2091.16|2091.53|2091.03|2091.66|2091.16|2091.53|2091.03|12
1646046330000|2022-02-28 11:05:30|2091.41|2090.91|2091.41|2090.91|2091.66|2091.16|2091.16|2090.66|73
1646046340000|2022-02-28 11:05:40|2091.53|2091.03|2091.53|2091.03|2091.91|2091.41|2091.41|2090.91|85
1646046350000|2022-02-28 11:05:50|2091.66|2091.16|2090.41|2089.91|2091.66|2091.16|2090.16|2089.66|43
1646046360000|2022-02-28 11:06:00|2090.28|2089.78|2090.16|2089.66|2090.28|2089.78|2089.91|2089.41|59
1646046370000|2022-02-28 11:06:10|2090.28|2089.78|2090.41|2089.91|2090.66|2090.16|2090.16|2089.66|33
1646046380000|2022-02-28 11:06:20|2090.53|2090.03|2090.78|2090.28|2090.91|2090.41|2090.53|2090.03|16
1646046390000|2022-02-28 11:06:30|2090.91|2090.41|2091.03|2090.53|2091.16|2090.66|2090.66|2090.16|14
1646046400000|2022-02-28 11:06:40|2090.91|2090.41|2090.66|2090.16|2091.03|2090.53|2090.66|2090.16|14
1646046410000|2022-02-28 11:06:50|2090.78|2090.28|2091.16|2090.66|2091.16|2090.66|2090.66|2090.16|15
1646046420000|2022-02-28 11:07:00|2091.41|2090.91|2091.16|2090.66|2091.53|2091.03|2091.16|2090.66|10
1646046430000|2022-02-28 11:07:10|2091.03|2090.53|2091.53|2091.03|2091.66|2091.16|2090.91|2090.41|17
1646046440000|2022-02-28 11:07:20|2091.66|2091.16|2091.91|2091.41|2091.91|2091.41|2091.53|2091.03|48
1646046450000|2022-02-28 11:07:30|2091.66|2091.16|2091.66|2091.16|2091.91|2091.41|2091.66|2091.16|2
1646046460000|2022-02-28 11:07:40|2091.41|2090.91|2091.53|2091.03|2091.91|2091.41|2091.41|2090.91|72
1646046470000|2022-02-28 11:07:50|2091.41|2090.91|2091.53|2091.03|2091.66|2091.16|2091.41|2090.91|13
1646046480000|2022-02-28 11:08:00|2091.41|2090.91|2091.91|2091.41|2091.91|2091.41|2091.41|2090.91|19
1646046490000|2022-02-28 11:08:10|2091.78|2091.28|2092.16|2091.66|2092.16|2091.66|2091.78|2091.28|4
1646046500000|2022-02-28 11:08:20|2092.28|2091.78|2091.53|2091.03|2092.28|2091.78|2091.41|2090.91|21
1646046510000|2022-02-28 11:08:30|2091.66|2091.16|2091.41|2090.91|2091.66|2091.16|2091.16|2090.66|11
1646046520000|2022-02-28 11:08:40|2091.28|2090.78|2091.66|2091.16|2091.66|2091.16|2091.16|2090.66|12
1646046530000|2022-02-28 11:08:50|2091.78|2091.28|2092.03|2091.53|2092.16|2091.66|2091.66|2091.16|17
1646046540000|2022-02-28 11:09:00|2091.91|2091.41|2091.78|2091.28|2092.03|2091.53|2091.66|2091.16|11
1646046550000|2022-02-28 11:09:10|2091.91|2091.41|2091.41|2090.91|2091.91|2091.41|2091.28|2090.78|17
1646046560000|2022-02-28 11:09:20|2091.53|2091.03|2090.41|2089.91|2091.53|2091.03|2090.41|2089.91|11
1646046570000|2022-02-28 11:09:30|2090.66|2090.16|2090.66|2090.16|2090.66|2090.16|2090.41|2089.91|18
1646046580000|2022-02-28 11:09:40|2090.41|2089.91|2089.91|2089.41|2090.53|2090.03|2089.91|2089.41|15
1646046590000|2022-02-28 11:09:50|2089.66|2089.16|2089.66|2089.16|2089.78|2089.28|2089.66|2089.16|8
1646046600000|2022-02-28 11:10:00|2089.53|2089.03|2089.41|2088.91|2089.66|2089.16|2088.66|2088.16|79
1646046610000|2022-02-28 11:10:10|2089.28|2088.78|2089.28|2088.78|2089.53|2089.03|2089.16|2088.66|25
1646046620000|2022-02-28 11:10:20|2089.16|2088.66|2089.41|2088.91|2089.41|2088.91|2089.16|2088.66|14
1646046630000|2022-02-28 11:10:30|2089.28|2088.78|2090.41|2089.91|2090.53|2090.03|2089.28|2088.78|26
1646046640000|2022-02-28 11:10:40|2090.28|2089.78|2090.16|2089.66|2090.28|2089.78|2090.16|2089.66|5
1646046650000|2022-02-28 11:10:50|2090.03|2089.53|2090.16|2089.66|2090.41|2089.91|2089.91|2089.41|18
1646046660000|2022-02-28 11:11:00|2090.03|2089.53|2090.16|2089.66|2090.16|2089.66|2089.91|2089.41|20
1646046670000|2022-02-28 11:11:10|2090.41|2089.91|2090.91|2090.41|2090.91|2090.41|2090.28|2089.78|41
1646046680000|2022-02-28 11:11:20|2090.66|2090.16|2091.41|2090.91|2091.41|2090.91|2090.66|2090.16|32
1646046690000|2022-02-28 11:11:30|2091.28|2090.78|2090.91|2090.41|2091.41|2090.91|2090.78|2090.28|86
1646046700000|2022-02-28 11:11:40|2090.66|2090.16|2091.16|2090.66|2091.16|2090.66|2090.66|2090.16|5
1646046710000|2022-02-28 11:11:50|2091.41|2090.91|2091.16|2090.66|2091.41|2090.91|2091.16|2090.66|26
1646046720000|2022-02-28 11:12:00|2091.28|2090.78|2091.66|2091.16|2091.66|2091.16|2091.16|2090.66|46
1646046730000|2022-02-28 11:12:10|2091.53|2091.03|2091.66|2091.16|2091.91|2091.41|2091.53|2091.03|25
1646046740000|2022-02-28 11:12:20|2091.53|2091.03|2091.41|2090.91|2091.66|2091.16|2091.16|2090.66|21
1646046750000|2022-02-28 11:12:30|2091.28|2090.78|2090.53|2090.03|2091.41|2090.91|2090.53|2090.03|13
1646046760000|2022-02-28 11:12:40|2090.66|2090.16|2090.41|2089.91|2090.66|2090.16|2090.41|2089.91|0
1646046770000|2022-02-28 11:12:50|2090.91|2090.41|2090.91|2090.41|2091.03|2090.53|2090.66|2090.16|68
1646046780000|2022-02-28 11:13:00|2090.78|2090.28|2091.41|2090.91|2091.41|2090.91|2090.66|2090.16|38
1646046790000|2022-02-28 11:13:10|2091.28|2090.78|2091.28|2090.78|2091.41|2090.91|2091.16|2090.66|14
1646046800000|2022-02-28 11:13:20|2091.41|2090.91|2091.28|2090.78|2091.41|2090.91|2091.16|2090.66|25
1646046810000|2022-02-28 11:13:30|2091.16|2090.66|2091.16|2090.66|2091.16|2090.66|2090.78|2090.28|28
1646046820000|2022-02-28 11:13:40|2091.03|2090.53|2091.16|2090.66|2091.16|2090.66|2090.78|2090.28|35
1646046830000|2022-02-28 11:13:50|2091.03|2090.53|2091.41|2090.91|2091.41|2090.91|2090.91|2090.41|35
1646046840000|2022-02-28 11:14:00|2091.28|2090.78|2091.41|2090.91|2091.66|2091.16|2091.16|2090.66|35
1646046850000|2022-02-28 11:14:10|2091.53|2091.03|2091.03|2090.53|2091.66|2091.16|2091.03|2090.53|39
1646046860000|2022-02-28 11:14:20|2090.91|2090.41|2090.53|2090.03|2091.03|2090.53|2090.41|2089.91|9
1646046870000|2022-02-28 11:14:30|2090.66|2090.16|2090.66|2090.16|2090.66|2090.16|2090.41|2089.91|13
1646046880000|2022-02-28 11:14:40|2090.91|2090.41|2090.41|2089.91|2090.91|2090.41|2090.41|2089.91|13
1646046890000|2022-02-28 11:14:50|2090.53|2090.03|2090.03|2089.53|2090.53|2090.03|2089.91|2089.41|22
1646046900000|2022-02-28 11:15:00|2089.91|2089.41|2090.28|2089.78|2090.41|2089.91|2089.91|2089.41|23
1646046910000|2022-02-28 11:15:10|2090.41|2089.91|2089.91|2089.41|2090.41|2089.91|2089.91|2089.41|5
1646046920000|2022-02-28 11:15:20|2089.78|2089.28|2089.78|2089.28|2090.16|2089.66|2089.41|2088.91|32
1646046930000|2022-02-28 11:15:30|2089.91|2089.41|2089.53|2089.03|2089.91|2089.41|2089.41|2088.91|14
1646046940000|2022-02-28 11:15:40|2089.41|2088.91|2089.66|2089.16|2089.91|2089.41|2089.41|2088.91|9
1646046950000|2022-02-28 11:15:50|2089.78|2089.28|2089.41|2088.91|2089.91|2089.41|2089.41|2088.91|32
1646046960000|2022-02-28 11:16:00|2089.28|2088.78|2089.16|2088.66|2089.41|2088.91|2089.16|2088.66|34
1646046970000|2022-02-28 11:16:10|2089.03|2088.53|2089.16|2088.66|2089.16|2088.66|2088.91|2088.41|12
1646046980000|2022-02-28 11:16:20|2089.03|2088.53|2088.66|2088.16|2089.16|2088.66|2088.66|2088.16|64
1646046990000|2022-02-28 11:16:30|2088.78|2088.28|2088.66|2088.16|2088.78|2088.28|2088.66|2088.16|24
1646047000000|2022-02-28 11:16:40|2088.53|2088.03|2089.91|2089.41|2089.91|2089.41|2088.53|2088.03|48
1646047010000|2022-02-28 11:16:50|2089.78|2089.28|2089.66|2089.16|2089.78|2089.28|2089.41|2088.91|31
1646047020000|2022-02-28 11:17:00|2089.53|2089.03|2089.66|2089.16|2089.91|2089.41|2089.41|2088.91|23
1646047030000|2022-02-28 11:17:10|2089.41|2088.91|2089.66|2089.16|2089.66|2089.16|2089.41|2088.91|13
1646047040000|2022-02-28 11:17:20|2089.78|2089.28|2089.66|2089.16|2089.91|2089.41|2089.41|2088.91|15
1646047050000|2022-02-28 11:17:30|2089.78|2089.28|2089.41|2088.91|2089.91|2089.41|2089.41|2088.91|2
1646047060000|2022-02-28 11:17:40|2089.53|2089.03|2089.53|2089.03|2089.78|2089.28|2089.53|2089.03|11
1646047070000|2022-02-28 11:17:50|2089.41|2088.91|2089.28|2088.78|2089.41|2088.91|2089.28|2088.78|39
1646047080000|2022-02-28 11:18:00|2089.16|2088.66|2089.16|2088.66|2089.41|2088.91|2089.03|2088.53|10
1646047090000|2022-02-28 11:18:10|2089.03|2088.53|2089.16|2088.66|2089.28|2088.78|2089.03|2088.53|23
1646047100000|2022-02-28 11:18:20|2089.28|2088.78|2089.16|2088.66|2089.41|2088.91|2088.66|2088.16|63
1646047110000|2022-02-28 11:18:30|2088.91|2088.41|2089.03|2088.53|2089.03|2088.53|2088.91|2088.41|33
1646047120000|2022-02-28 11:18:40|2088.91|2088.41|2088.91|2088.41|2089.03|2088.53|2088.78|2088.28|9
1646047130000|2022-02-28 11:18:50|2089.03|2088.53|2089.16|2088.66|2089.16|2088.66|2088.91|2088.41|2
1646047140000|2022-02-28 11:19:00|2089.03|2088.53|2088.91|2088.41|2089.03|2088.53|2088.66|2088.16|48
1646047150000|2022-02-28 11:19:10|2088.78|2088.28|2087.91|2087.41|2088.91|2088.41|2087.91|2087.41|45
1646047160000|2022-02-28 11:19:20|2087.78|2087.28|2087.66|2087.16|2088.03|2087.53|2087.66|2087.16|38
1646047170000|2022-02-28 11:19:30|2087.78|2087.28|2087.91|2087.41|2088.03|2087.53|2087.66|2087.16|29
1646047180000|2022-02-28 11:19:40|2088.03|2087.53|2087.66|2087.16|2088.16|2087.66|2087.66|2087.16|13
1646047190000|2022-02-28 11:19:50|2087.41|2086.91|2087.16|2086.66|2087.66|2087.16|2087.16|2086.66|24
1646047200000|2022-02-28 11:20:00|2087.28|2086.78|2088.28|2087.78|2088.28|2087.78|2087.16|2086.66|18
1646047210000|2022-02-28 11:20:10|2088.41|2087.91|2088.41|2087.91|2088.53|2088.03|2088.41|2087.91|36
1646047220000|2022-02-28 11:20:20|2088.53|2088.03|2087.91|2087.41|2088.53|2088.03|2087.91|2087.41|41
1646047230000|2022-02-28 11:20:30|2088.03|2087.53|2088.41|2087.91|2088.41|2087.91|2087.91|2087.41|8
1646047240000|2022-02-28 11:20:40|2088.28|2087.78|2088.03|2087.53|2088.41|2087.91|2087.91|2087.41|86
1646047250000|2022-02-28 11:20:50|2088.16|2087.66|2088.66|2088.16|2089.16|2088.66|2088.16|2087.66|80
1646047260000|2022-02-28 11:21:00|2088.53|2088.03|2088.16|2087.66|2088.53|2088.03|2087.91|2087.41|27
1646047270000|2022-02-28 11:21:10|2088.28|2087.78|2088.16|2087.66|2088.41|2087.91|2088.16|2087.66|16
1646047280000|2022-02-28 11:21:20|2088.28|2087.78|2088.41|2087.91|2088.66|2088.16|2088.28|2087.78|14
1646047290000|2022-02-28 11:21:30|2088.28|2087.78|2088.41|2087.91|2088.53|2088.03|2088.28|2087.78|7
1646047300000|2022-02-28 11:21:40|2088.53|2088.03|2088.91|2088.41|2088.91|2088.41|2088.53|2088.03|15
1646047310000|2022-02-28 11:21:50|2089.16|2088.66|2088.91|2088.41|2089.28|2088.78|2088.66|2088.16|22
1646047320000|2022-02-28 11:22:00|2088.78|2088.28|2088.53|2088.03|2088.78|2088.28|2088.41|2087.91|46
1646047330000|2022-02-28 11:22:10|2088.41|2087.91|2087.91|2087.41|2088.41|2087.91|2087.91|2087.41|22
1646047340000|2022-02-28 11:22:20|2088.03|2087.53|2087.66|2087.16|2088.16|2087.66|2087.53|2087.03|10
1646047350000|2022-02-28 11:22:30|2087.78|2087.28|2087.91|2087.41|2088.16|2087.66|2087.66|2087.16|25
1646047360000|2022-02-28 11:22:40|2087.78|2087.28|2087.91|2087.41|2088.16|2087.66|2087.66|2087.16|14
1646047370000|2022-02-28 11:22:50|2087.78|2087.28|2087.91|2087.41|2087.91|2087.41|2087.66|2087.16|7
1646047380000|2022-02-28 11:23:00|2087.66|2087.16|2087.16|2086.66|2087.78|2087.28|2087.16|2086.66|21
1646047390000|2022-02-28 11:23:10|2087.28|2086.78|2087.41|2086.91|2087.41|2086.91|2087.28|2086.78|25
1646047400000|2022-02-28 11:23:20|2087.16|2086.66|2087.41|2086.91|2087.41|2086.91|2087.16|2086.66|12
1646047410000|2022-02-28 11:23:30|2087.28|2086.78|2086.91|2086.41|2087.28|2086.78|2086.91|2086.41|34
1646047420000|2022-02-28 11:23:40|2087.03|2086.53|2087.28|2086.78|2087.28|2086.78|2087.03|2086.53|5
1646047430000|2022-02-28 11:23:50|2087.41|2086.91|2087.66|2087.16|2087.66|2087.16|2087.28|2086.78|3
1646047440000|2022-02-28 11:24:00|2087.78|2087.28|2088.53|2088.03|2088.66|2088.16|2087.78|2087.28|25
1646047450000|2022-02-28 11:24:10|2088.41|2087.91|2088.16|2087.66|2088.66|2088.16|2088.16|2087.66|21
1646047460000|2022-02-28 11:24:20|2088.28|2087.78|2087.41|2086.91|2088.28|2087.78|2087.41|2086.91|7
1646047470000|2022-02-28 11:24:30|2087.53|2087.03|2087.28|2086.78|2087.66|2087.16|2087.16|2086.66|30
1646047480000|2022-02-28 11:24:40|2087.41|2086.91|2087.41|2086.91|2087.53|2087.03|2087.41|2086.91|9
1646047490000|2022-02-28 11:24:50|2087.28|2086.78|2087.41|2086.91|2087.66|2087.16|2087.28|2086.78|2
1646047500000|2022-02-28 11:25:00|2087.66|2087.16|2088.16|2087.66|2088.16|2087.66|2087.41|2086.91|47
1646047510000|2022-02-28 11:25:10|2088.03|2087.53|2088.03|2087.53|2088.41|2087.91|2087.91|2087.41|17
1646047520000|2022-02-28 11:25:20|2087.91|2087.41|2088.16|2087.66|2088.41|2087.91|2087.91|2087.41|4
1646047530000|2022-02-28 11:25:30|2088.03|2087.53|2087.66|2087.16|2088.03|2087.53|2087.66|2087.16|1
1646047540000|2022-02-28 11:25:40|2087.53|2087.03|2087.41|2086.91|2087.66|2087.16|2087.28|2086.78|5
1646047550000|2022-02-28 11:25:50|2087.16|2086.66|2087.41|2086.91|2087.41|2086.91|2087.16|2086.66|9
1646047560000|2022-02-28 11:26:00|2087.28|2086.78|2087.41|2086.91|2087.41|2086.91|2087.28|2086.78|29
1646047570000|2022-02-28 11:26:10|2087.28|2086.78|2086.91|2086.41|2087.28|2086.78|2086.66|2086.16|33
1646047580000|2022-02-28 11:26:20|2087.03|2086.53|2087.41|2086.91|2087.41|2086.91|2086.91|2086.41|27
1646047590000|2022-02-28 11:26:30|2087.28|2086.78|2086.91|2086.41|2087.41|2086.91|2086.91|2086.41|36
1646047600000|2022-02-28 11:26:40|2087.03|2086.53|2087.16|2086.66|2087.16|2086.66|2086.91|2086.41|4
1646047610000|2022-02-28 11:26:50|2087.41|2086.91|2087.41|2086.91|2087.41|2086.91|2087.41|2086.91|9
1646047620000|2022-02-28 11:27:00|2087.53|2087.03|2087.66|2087.16|2087.66|2087.16|2087.53|2087.03|33
1646047630000|2022-02-28 11:27:10|2087.53|2087.03|2087.53|2087.03|2087.66|2087.16|2087.53|2087.03|20
1646047640000|2022-02-28 11:27:20|2087.41|2086.91|2087.41|2086.91|2087.41|2086.91|2087.28|2086.78|2
1646047650000|2022-02-28 11:27:30|2087.66|2087.16|2086.66|2086.16|2087.66|2087.16|2086.66|2086.16|51
1646047660000|2022-02-28 11:27:40|2086.03|2085.53|2085.78|2085.28|2086.16|2085.66|2085.41|2084.91|260
1646047670000|2022-02-28 11:27:50|2085.91|2085.41|2086.53|2086.03|2086.66|2086.16|2085.91|2085.41|52
1646047680000|2022-02-28 11:28:00|2086.41|2085.91|2086.41|2085.91|2086.66|2086.16|2086.28|2085.78|13
1646047690000|2022-02-28 11:28:10|2086.28|2085.78|2086.41|2085.91|2086.41|2085.91|2086.03|2085.53|11
1646047700000|2022-02-28 11:28:20|2086.66|2086.16|2086.53|2086.03|2086.66|2086.16|2086.41|2085.91|18
1646047710000|2022-02-28 11:28:30|2086.66|2086.16|2086.66|2086.16|2086.66|2086.16|2086.41|2085.91|21
1646047720000|2022-02-28 11:28:40|2086.53|2086.03|2086.66|2086.16|2086.91|2086.41|2086.16|2085.66|50
1646047730000|2022-02-28 11:28:50|2086.41|2085.91|2086.03|2085.53|2086.41|2085.91|2085.91|2085.41|126
1646047740000|2022-02-28 11:29:00|2086.16|2085.66|2086.41|2085.91|2086.41|2085.91|2086.16|2085.66|43
1646047750000|2022-02-28 11:29:10|2086.28|2085.78|2086.16|2085.66|2086.28|2085.78|2085.91|2085.41|73
1646047760000|2022-02-28 11:29:20|2086.03|2085.53|2086.16|2085.66|2086.16|2085.66|2085.91|2085.41|2
1646047770000|2022-02-28 11:29:30|2085.78|2085.28|2085.66|2085.16|2085.91|2085.41|2085.41|2084.91|25
1646047780000|2022-02-28 11:29:40|2085.78|2085.28|2085.91|2085.41|2085.91|2085.41|2085.78|2085.28|15
1646047790000|2022-02-28 11:29:50|2085.78|2085.28|2085.41|2084.91|2085.91|2085.41|2085.41|2084.91|17
1646047800000|2022-02-28 11:30:00|2085.53|2085.03|2085.78|2085.28|2085.91|2085.41|2085.53|2085.03|19
1646047810000|2022-02-28 11:30:10|2085.66|2085.16|2085.78|2085.28|2085.78|2085.28|2085.66|2085.16|12
1646047820000|2022-02-28 11:30:20|2085.91|2085.41|2086.03|2085.53|2086.16|2085.66|2085.66|2085.16|37
1646047830000|2022-02-28 11:30:30|2086.16|2085.66|2085.78|2085.28|2086.16|2085.66|2085.66|2085.16|10
1646047840000|2022-02-28 11:30:40|2085.66|2085.16|2086.28|2085.78|2086.41|2085.91|2085.66|2085.16|29
1646047850000|2022-02-28 11:30:50|2086.16|2085.66|2085.66|2085.16|2086.66|2086.16|2085.66|2085.16|45
1646047860000|2022-02-28 11:31:00|2085.78|2085.28|2086.28|2085.78|2086.41|2085.91|2085.78|2085.28|110
1646047870000|2022-02-28 11:31:10|2086.16|2085.66|2085.91|2085.41|2086.16|2085.66|2085.66|2085.16|68
1646047880000|2022-02-28 11:31:20|2085.78|2085.28|2086.16|2085.66|2086.41|2085.91|2085.78|2085.28|91
1646047890000|2022-02-28 11:31:30|2086.03|2085.53|2085.91|2085.41|2086.03|2085.53|2085.53|2085.03|11
1646047900000|2022-02-28 11:31:40|2085.78|2085.28|2085.78|2085.28|2085.78|2085.28|2085.41|2084.91|8
1646047910000|2022-02-28 11:31:50|2085.91|2085.41|2086.03|2085.53|2086.16|2085.66|2085.78|2085.28|35
1646047920000|2022-02-28 11:32:00|2085.91|2085.41|2086.03|2085.53|2086.41|2085.91|2085.91|2085.41|29
1646047930000|2022-02-28 11:32:10|2086.16|2085.66|2086.28|2085.78|2086.41|2085.91|2086.03|2085.53|9
1646047940000|2022-02-28 11:32:20|2086.41|2085.91|2087.03|2086.53|2087.16|2086.66|2086.41|2085.91|18
1646047950000|2022-02-28 11:32:30|2087.16|2086.66|2086.91|2086.41|2087.41|2086.91|2086.91|2086.41|86
1646047960000|2022-02-28 11:32:40|2086.78|2086.28|2086.78|2086.28|2086.91|2086.41|2086.66|2086.16|11
1646047970000|2022-02-28 11:32:50|2086.91|2086.41|2086.78|2086.28|2086.91|2086.41|2086.66|2086.16|3
1646047980000|2022-02-28 11:33:00|2086.66|2086.16|2086.66|2086.16|2086.91|2086.41|2086.66|2086.16|39
1646047990000|2022-02-28 11:33:10|2086.78|2086.28|2087.16|2086.66|2087.16|2086.66|2086.66|2086.16|10
1646048000000|2022-02-28 11:33:20|2087.03|2086.53|2087.16|2086.66|2087.16|2086.66|2086.91|2086.41|5
1646048010000|2022-02-28 11:33:30|2087.03|2086.53|2087.41|2086.91|2087.41|2086.91|2087.03|2086.53|24
1646048020000|2022-02-28 11:33:40|2087.28|2086.78|2087.53|2087.03|2087.53|2087.03|2087.03|2086.53|14
1646048030000|2022-02-28 11:33:50|2087.66|2087.16|2087.66|2087.16|2087.66|2087.16|2087.53|2087.03|6
1646048040000|2022-02-28 11:34:00|2087.78|2087.28|2087.91|2087.41|2087.91|2087.41|2087.78|2087.28|8
1646048050000|2022-02-28 11:34:10|2087.66|2087.16|2087.66|2087.16|2087.91|2087.41|2087.41|2086.91|42
1646048060000|2022-02-28 11:34:20|2087.78|2087.28|2087.91|2087.41|2087.91|2087.41|2087.78|2087.28|2
1646048070000|2022-02-28 11:34:30|2087.78|2087.28|2087.78|2087.28|2087.91|2087.41|2087.66|2087.16|6
1646048080000|2022-02-28 11:34:40|2087.66|2087.16|2087.53|2087.03|2087.66|2087.16|2087.41|2086.91|3
1646048090000|2022-02-28 11:34:50|2087.41|2086.91|2087.66|2087.16|2087.91|2087.41|2087.41|2086.91|8
1646048100000|2022-02-28 11:35:00|2087.78|2087.28|2088.16|2087.66|2088.41|2087.91|2087.78|2087.28|36
1646048110000|2022-02-28 11:35:10|2088.28|2087.78|2088.16|2087.66|2088.41|2087.91|2087.91|2087.41|25
1646048120000|2022-02-28 11:35:20|2088.28|2087.78|2088.41|2087.91|2088.41|2087.91|2088.28|2087.78|7
1646048130000|2022-02-28 11:35:30|2088.53|2088.03|2089.53|2089.03|2089.53|2089.03|2088.53|2088.03|49
1646048140000|2022-02-28 11:35:40|2089.41|2088.91|2089.41|2088.91|2089.53|2089.03|2089.28|2088.78|24
1646048150000|2022-02-28 11:35:50|2089.66|2089.16|2089.41|2088.91|2089.91|2089.41|2089.41|2088.91|19
1646048160000|2022-02-28 11:36:00|2089.28|2088.78|2088.91|2088.41|2089.28|2088.78|2088.91|2088.41|11
1646048170000|2022-02-28 11:36:10|2088.66|2088.16|2088.53|2088.03|2088.66|2088.16|2088.41|2087.91|26
1646048180000|2022-02-28 11:36:20|2088.66|2088.16|2088.53|2088.03|2088.66|2088.16|2088.41|2087.91|22
1646048190000|2022-02-28 11:36:30|2088.41|2087.91|2087.91|2087.41|2088.41|2087.91|2087.91|2087.41|28
1646048200000|2022-02-28 11:36:40|2088.03|2087.53|2088.66|2088.16|2088.66|2088.16|2088.03|2087.53|6
1646048210000|2022-02-28 11:36:50|2088.53|2088.03|2088.53|2088.03|2088.66|2088.16|2088.41|2087.91|4
1646048220000|2022-02-28 11:37:00|2088.66|2088.16|2088.91|2088.41|2089.16|2088.66|2088.66|2088.16|36
1646048230000|2022-02-28 11:37:10|2089.03|2088.53|2088.66|2088.16|2089.03|2088.53|2088.66|2088.16|21
1646048240000|2022-02-28 11:37:20|2088.78|2088.28|2089.16|2088.66|2089.16|2088.66|2088.78|2088.28|3
1646048250000|2022-02-28 11:37:30|2089.28|2088.78|2089.16|2088.66|2089.41|2088.91|2089.16|2088.66|10
1646048260000|2022-02-28 11:37:40|2089.28|2088.78|2088.91|2088.41|2089.28|2088.78|2088.91|2088.41|13
1646048270000|2022-02-28 11:37:50|2089.03|2088.53|2089.66|2089.16|2089.66|2089.16|2089.03|2088.53|32
1646048280000|2022-02-28 11:38:00|2089.78|2089.28|2089.78|2089.28|2089.91|2089.41|2089.66|2089.16|60
1646048290000|2022-02-28 11:38:10|2089.66|2089.16|2089.41|2088.91|2090.03|2089.53|2089.28|2088.78|29
1646048300000|2022-02-28 11:38:20|2089.53|2089.03|2089.91|2089.41|2089.91|2089.41|2089.41|2088.91|25
1646048310000|2022-02-28 11:38:30|2089.78|2089.28|2090.16|2089.66|2090.41|2089.91|2089.78|2089.28|20
1646048320000|2022-02-28 11:38:40|2090.03|2089.53|2089.91|2089.41|2090.16|2089.66|2089.91|2089.41|18
1646048330000|2022-02-28 11:38:50|2090.03|2089.53|2090.28|2089.78|2090.66|2090.16|2089.91|2089.41|80
1646048340000|2022-02-28 11:39:00|2090.41|2089.91|2090.78|2090.28|2090.91|2090.41|2090.16|2089.66|92
1646048350000|2022-02-28 11:39:10|2090.91|2090.41|2090.16|2089.66|2090.91|2090.41|2090.16|2089.66|17
1646048360000|2022-02-28 11:39:20|2090.28|2089.78|2090.41|2089.91|2090.41|2089.91|2090.28|2089.78|8
1646048370000|2022-02-28 11:39:30|2090.28|2089.78|2090.03|2089.53|2090.28|2089.78|2090.03|2089.53|9
1646048380000|2022-02-28 11:39:40|2090.16|2089.66|2090.28|2089.78|2090.41|2089.91|2090.16|2089.66|9
1646048390000|2022-02-28 11:39:50|2090.41|2089.91|2090.16|2089.66|2090.66|2090.16|2090.16|2089.66|27
1646048400000|2022-02-28 11:40:00|2090.28|2089.78|2090.03|2089.53|2090.28|2089.78|2090.03|2089.53|28
1646048410000|2022-02-28 11:40:10|2090.16|2089.66|2089.53|2089.03|2090.16|2089.66|2089.41|2088.91|13
1646048420000|2022-02-28 11:40:20|2089.66|2089.16|2089.66|2089.16|2089.66|2089.16|2089.41|2088.91|26
1646048430000|2022-02-28 11:40:30|2089.53|2089.03|2089.41|2088.91|2089.53|2089.03|2089.41|2088.91|12
1646048440000|2022-02-28 11:40:40|2089.28|2088.78|2089.16|2088.66|2089.41|2088.91|2089.03|2088.53|11
1646048450000|2022-02-28 11:40:50|2089.03|2088.53|2088.91|2088.41|2089.16|2088.66|2088.91|2088.41|5
1646048460000|2022-02-28 11:41:00|2088.78|2088.28|2088.16|2087.66|2089.03|2088.53|2088.16|2087.66|26
1646048470000|2022-02-28 11:41:10|2088.28|2087.78|2088.16|2087.66|2088.41|2087.91|2088.16|2087.66|21
1646048480000|2022-02-28 11:41:20|2088.28|2087.78|2088.91|2088.41|2088.91|2088.41|2088.28|2087.78|10
1646048490000|2022-02-28 11:41:30|2089.03|2088.53|2089.16|2088.66|2089.16|2088.66|2088.91|2088.41|20
1646048500000|2022-02-28 11:41:40|2089.28|2088.78|2088.91|2088.41|2089.28|2088.78|2088.91|2088.41|22
1646048510000|2022-02-28 11:41:50|2089.03|2088.53|2089.16|2088.66|2089.16|2088.66|2088.91|2088.41|4
1646048520000|2022-02-28 11:42:00|2089.28|2088.78|2089.16|2088.66|2089.53|2089.03|2089.16|2088.66|23
1646048530000|2022-02-28 11:42:10|2089.28|2088.78|2089.41|2088.91|2089.53|2089.03|2089.28|2088.78|20
1646048540000|2022-02-28 11:42:20|2089.53|2089.03|2089.66|2089.16|2089.66|2089.16|2089.41|2088.91|6
1646048550000|2022-02-28 11:42:30|2089.91|2089.41|2090.16|2089.66|2090.16|2089.66|2089.91|2089.41|25
1646048560000|2022-02-28 11:42:40|2089.91|2089.41|2089.53|2089.03|2090.16|2089.66|2089.41|2088.91|46
1646048570000|2022-02-28 11:42:50|2089.66|2089.16|2089.03|2088.53|2089.66|2089.16|2088.91|2088.41|10
1646048580000|2022-02-28 11:43:00|2088.91|2088.41|2088.66|2088.16|2088.91|2088.41|2088.53|2088.03|11
1646048590000|2022-02-28 11:43:10|2088.78|2088.28|2088.41|2087.91|2088.78|2088.28|2088.03|2087.53|18
1646048600000|2022-02-28 11:43:20|2088.28|2087.78|2088.41|2087.91|2088.41|2087.91|2088.16|2087.66|32
1646048610000|2022-02-28 11:43:30|2088.28|2087.78|2088.66|2088.16|2088.66|2088.16|2088.16|2087.66|16
1646048620000|2022-02-28 11:43:40|2088.53|2088.03|2088.91|2088.41|2088.91|2088.41|2088.41|2087.91|20
1646048630000|2022-02-28 11:43:50|2089.03|2088.53|2089.03|2088.53|2089.16|2088.66|2088.91|2088.41|17
1646048640000|2022-02-28 11:44:00|2088.91|2088.41|2089.41|2088.91|2089.41|2088.91|2088.66|2088.16|20
1646048650000|2022-02-28 11:44:10|2089.28|2088.78|2088.91|2088.41|2089.66|2089.16|2088.91|2088.41|9
1646048660000|2022-02-28 11:44:20|2089.03|2088.53|2088.91|2088.41|2089.16|2088.66|2088.91|2088.41|0
1646048670000|2022-02-28 11:44:30|2089.03|2088.53|2088.16|2087.66|2089.03|2088.53|2088.16|2087.66|19
1646048680000|2022-02-28 11:44:40|2088.28|2087.78|2088.53|2088.03|2088.78|2088.28|2088.16|2087.66|30
1646048690000|2022-02-28 11:44:50|2088.66|2088.16|2088.53|2088.03|2088.66|2088.16|2088.53|2088.03|3
1646048700000|2022-02-28 11:45:00|2088.41|2087.91|2088.53|2088.03|2088.66|2088.16|2088.41|2087.91|12
1646048710000|2022-02-28 11:45:10|2088.66|2088.16|2088.16|2087.66|2088.66|2088.16|2088.16|2087.66|4
1646048720000|2022-02-28 11:45:20|2088.28|2087.78|2088.41|2087.91|2088.53|2088.03|2088.28|2087.78|11
1646048730000|2022-02-28 11:45:30|2088.16|2087.66|2088.66|2088.16|2088.66|2088.16|2088.16|2087.66|11
1646048740000|2022-02-28 11:45:40|||||||||5
1646048750000|2022-02-28 11:45:50|2088.53|2088.03|2088.41|2087.91|2088.66|2088.16|2088.41|2087.91|7
1646048760000|2022-02-28 11:46:00|2088.03|2087.53|2087.91|2087.41|2088.03|2087.53|2087.91|2087.41|13
1646048770000|2022-02-28 11:46:10|2087.78|2087.28|2088.03|2087.53|2088.16|2087.66|2087.78|2087.28|7
1646048780000|2022-02-28 11:46:20|2087.91|2087.41|2087.66|2087.16|2087.91|2087.41|2087.66|2087.16|12
1646048790000|2022-02-28 11:46:30|2087.91|2087.41|2087.16|2086.66|2087.91|2087.41|2087.16|2086.66|14
1646048800000|2022-02-28 11:46:40|2087.03|2086.53|2087.16|2086.66|2087.16|2086.66|2086.78|2086.28|13
1646048810000|2022-02-28 11:46:50|2087.41|2086.91|2087.66|2087.16|2087.66|2087.16|2087.41|2086.91|14
1646048820000|2022-02-28 11:47:00|2087.78|2087.28|2088.03|2087.53|2088.16|2087.66|2087.78|2087.28|32
1646048830000|2022-02-28 11:47:10|2088.16|2087.66|2087.91|2087.41|2088.16|2087.66|2087.91|2087.41|6
1646048840000|2022-02-28 11:47:20|2088.16|2087.66|2088.41|2087.91|2088.41|2087.91|2087.91|2087.41|26
1646048850000|2022-02-28 11:47:30|2088.53|2088.03|2089.16|2088.66|2089.16|2088.66|2088.41|2087.91|44
1646048860000|2022-02-28 11:47:40|2088.91|2088.41|2088.91|2088.41|2088.91|2088.41|2088.66|2088.16|18
1646048870000|2022-02-28 11:47:50|2088.78|2088.28|2088.66|2088.16|2088.78|2088.28|2088.41|2087.91|9
1646048880000|2022-02-28 11:48:00|2088.91|2088.41|2088.66|2088.16|2089.16|2088.66|2088.66|2088.16|14
1646048890000|2022-02-28 11:48:10|2088.41|2087.91|2088.16|2087.66|2088.41|2087.91|2087.91|2087.41|37
1646048900000|2022-02-28 11:48:20|2088.03|2087.53|2088.53|2088.03|2088.66|2088.16|2087.91|2087.41|33
1646048910000|2022-02-28 11:48:30|2088.66|2088.16|2088.91|2088.41|2088.91|2088.41|2088.41|2087.91|5
1646048920000|2022-02-28 11:48:40|2089.03|2088.53|2089.16|2088.66|2089.16|2088.66|2089.03|2088.53|14
1646048930000|2022-02-28 11:48:50|2089.28|2088.78|2089.16|2088.66|2089.28|2088.78|2089.16|2088.66|3
1646048940000|2022-02-28 11:49:00|2089.28|2088.78|2089.41|2088.91|2089.53|2089.03|2089.28|2088.78|22
1646048950000|2022-02-28 11:49:10|2089.53|2089.03|2088.66|2088.16|2089.66|2089.16|2088.66|2088.16|35
1646048960000|2022-02-28 11:49:20|2088.53|2088.03|2088.66|2088.16|2088.78|2088.28|2088.41|2087.91|11
1646048970000|2022-02-28 11:49:30|2088.53|2088.03|2088.91|2088.41|2088.91|2088.41|2088.53|2088.03|6
1646048980000|2022-02-28 11:49:40|2089.03|2088.53|2089.16|2088.66|2089.16|2088.66|2088.91|2088.41|9
1646048990000|2022-02-28 11:49:50|2089.03|2088.53|2088.91|2088.41|2089.03|2088.53|2088.91|2088.41|4
1646049000000|2022-02-28 11:50:00|2089.03|2088.53|2089.53|2089.03|2089.53|2089.03|2089.03|2088.53|20
1646049010000|2022-02-28 11:50:10|2089.41|2088.91|2089.41|2088.91|2089.41|2088.91|2089.16|2088.66|20
1646049020000|2022-02-28 11:50:20|2089.28|2088.78|2089.66|2089.16|2089.66|2089.16|2089.28|2088.78|6
1646049030000|2022-02-28 11:50:30|2089.53|2089.03|2089.91|2089.41|2090.03|2089.53|2089.53|2089.03|30
1646049040000|2022-02-28 11:50:40|2090.03|2089.53|2089.66|2089.16|2090.16|2089.66|2089.28|2088.78|59
1646049050000|2022-02-28 11:50:50|2089.91|2089.41|2089.16|2088.66|2089.91|2089.41|2089.16|2088.66|16
1646049060000|2022-02-28 11:51:00|2089.28|2088.78|2089.03|2088.53|2089.28|2088.78|2088.91|2088.41|24
1646049070000|2022-02-28 11:51:10|2089.16|2088.66|2088.53|2088.03|2089.16|2088.66|2088.41|2087.91|11
1646049080000|2022-02-28 11:51:20|2088.41|2087.91|2088.91|2088.41|2089.03|2088.53|2088.16|2087.66|135
1646049090000|2022-02-28 11:51:30|2088.78|2088.28|2089.03|2088.53|2089.03|2088.53|2088.78|2088.28|86
1646049100000|2022-02-28 11:51:40|2089.16|2088.66|2089.28|2088.78|2089.41|2088.91|2089.16|2088.66|17
1646049110000|2022-02-28 11:51:50|2089.16|2088.66|2089.16|2088.66|2089.41|2088.91|2089.16|2088.66|11
1646049120000|2022-02-28 11:52:00|2088.91|2088.41|2089.16|2088.66|2089.16|2088.66|2088.91|2088.41|53
1646049130000|2022-02-28 11:52:10|2088.91|2088.41|2089.28|2088.78|2089.28|2088.78|2088.91|2088.41|25
1646049140000|2022-02-28 11:52:20|2089.16|2088.66|2089.28|2088.78|2089.41|2088.91|2089.03|2088.53|25
1646049150000|2022-02-28 11:52:30|2089.16|2088.66|2088.91|2088.41|2089.16|2088.66|2088.91|2088.41|6
1646049160000|2022-02-28 11:52:40|2089.03|2088.53|2088.91|2088.41|2089.03|2088.53|2088.91|2088.41|18
1646049170000|2022-02-28 11:52:50|2088.66|2088.16|2088.66|2088.16|2088.78|2088.28|2088.41|2087.91|23
1646049180000|2022-02-28 11:53:00|2088.53|2088.03|2088.66|2088.16|2088.66|2088.16|2088.41|2087.91|8
1646049190000|2022-02-28 11:53:10|2088.53|2088.03|2088.66|2088.16|2088.66|2088.16|2088.41|2087.91|8
1646049200000|2022-02-28 11:53:20|2088.53|2088.03|2088.16|2087.66|2088.66|2088.16|2088.16|2087.66|14
1646049210000|2022-02-28 11:53:30|2087.91|2087.41|2088.16|2087.66|2088.16|2087.66|2087.91|2087.41|23
1646049220000|2022-02-28 11:53:40|2088.28|2087.78|2088.41|2087.91|2088.53|2088.03|2088.28|2087.78|33
1646049230000|2022-02-28 11:53:50|2088.28|2087.78|2088.41|2087.91|2088.41|2087.91|2087.91|2087.41|37
1646049240000|2022-02-28 11:54:00|2088.53|2088.03|2089.16|2088.66|2089.16|2088.66|2088.53|2088.03|23
1646049250000|2022-02-28 11:54:10|2089.03|2088.53|2088.66|2088.16|2089.16|2088.66|2088.66|2088.16|13
1646049260000|2022-02-28 11:54:20|2088.78|2088.28|2089.03|2088.53|2089.41|2088.91|2088.66|2088.16|19
1646049270000|2022-02-28 11:54:30|2089.16|2088.66|2088.91|2088.41|2089.16|2088.66|2088.78|2088.28|8
1646049280000|2022-02-28 11:54:40|2089.03|2088.53|2089.03|2088.53|2089.28|2088.78|2088.91|2088.41|21
1646049290000|2022-02-28 11:54:50|2088.91|2088.41|2089.03|2088.53|2089.16|2088.66|2088.91|2088.41|5
1646049300000|2022-02-28 11:55:00|2088.91|2088.41|2089.53|2089.03|2089.53|2089.03|2088.91|2088.41|30
1646049310000|2022-02-28 11:55:10|2089.41|2088.91|2089.91|2089.41|2090.28|2089.78|2089.41|2088.91|94
1646049320000|2022-02-28 11:55:20|2090.03|2089.53|2090.41|2089.91|2090.41|2089.91|2089.91|2089.41|19
1646049330000|2022-02-28 11:55:30|2090.66|2090.16|2090.41|2089.91|2090.66|2090.16|2090.41|2089.91|26
1646049340000|2022-02-28 11:55:40|2090.53|2090.03|2090.41|2089.91|2090.53|2090.03|2090.41|2089.91|2
1646049350000|2022-02-28 11:55:50|2090.53|2090.03|2090.41|2089.91|2090.91|2090.41|2090.41|2089.91|77
1646049360000|2022-02-28 11:56:00|2090.53|2090.03|2090.91|2090.41|2090.91|2090.41|2089.91|2089.41|89
1646049370000|2022-02-28 11:56:10|2090.78|2090.28|2090.16|2089.66|2090.91|2090.41|2090.16|2089.66|30
1646049380000|2022-02-28 11:56:20|2090.03|2089.53|2090.16|2089.66|2090.28|2089.78|2089.91|2089.41|9
1646049390000|2022-02-28 11:56:30|2089.91|2089.41|2089.91|2089.41|2089.91|2089.41|2089.41|2088.91|52
1646049400000|2022-02-28 11:56:40|2090.16|2089.66|2090.91|2090.41|2090.91|2090.41|2090.03|2089.53|21
1646049410000|2022-02-28 11:56:50|2090.78|2090.28|2091.66|2091.16|2091.66|2091.16|2090.53|2090.03|129
1646049420000|2022-02-28 11:57:00|2091.53|2091.03|2091.53|2091.03|2091.66|2091.16|2091.41|2090.91|33
1646049430000|2022-02-28 11:57:10|2091.66|2091.16|2091.66|2091.16|2091.91|2091.41|2091.41|2090.91|35
1646049440000|2022-02-28 11:57:20|2091.78|2091.28|2091.41|2090.91|2091.91|2091.41|2091.41|2090.91|35
1646049450000|2022-02-28 11:57:30|2091.28|2090.78|2091.28|2090.78|2091.41|2090.91|2091.16|2090.66|11
1646049460000|2022-02-28 11:57:40|2091.41|2090.91|2091.66|2091.16|2091.66|2091.16|2091.16|2090.66|9
1646049470000|2022-02-28 11:57:50|2091.78|2091.28|2091.41|2090.91|2091.91|2091.41|2091.41|2090.91|30
1646049480000|2022-02-28 11:58:00|2091.28|2090.78|2091.16|2090.66|2091.41|2090.91|2090.91|2090.41|15
1646049490000|2022-02-28 11:58:10|2091.41|2090.91|2090.91|2090.41|2091.41|2090.91|2090.91|2090.41|11
1646049500000|2022-02-28 11:58:20|2091.03|2090.53|2090.66|2090.16|2091.03|2090.53|2090.41|2089.91|24
1646049510000|2022-02-28 11:58:30|2090.78|2090.28|2090.91|2090.41|2090.91|2090.41|2090.66|2090.16|5
1646049520000|2022-02-28 11:58:40|2090.78|2090.28|2090.28|2089.78|2090.78|2090.28|2090.16|2089.66|15
1646049530000|2022-02-28 11:58:50|2090.41|2089.91|2090.16|2089.66|2090.41|2089.91|2089.91|2089.41|19
1646049540000|2022-02-28 11:59:00|2090.28|2089.78|2090.28|2089.78|2090.41|2089.91|2090.16|2089.66|13
1646049550000|2022-02-28 11:59:10|2090.16|2089.66|2090.41|2089.91|2090.66|2090.16|2090.16|2089.66|26
1646049560000|2022-02-28 11:59:20|2090.28|2089.78|2090.41|2089.91|2090.53|2090.03|2090.28|2089.78|13
1646049570000|2022-02-28 11:59:30|2090.53|2090.03|2090.66|2090.16|2090.66|2090.16|2090.41|2089.91|9
1646049580000|2022-02-28 11:59:40|2090.53|2090.03|2090.66|2090.16|2090.66|2090.16|2090.41|2089.91|15
1646049590000|2022-02-28 11:59:50|2090.53|2090.03|2089.91|2089.41|2090.66|2090.16|2089.78|2089.28|47
1646049600000|2022-02-28 12:00:00|2090.03|2089.53|2091.16|2090.66|2091.16|2090.66|2089.78|2089.28|91
1646049610000|2022-02-28 12:00:10|2091.03|2090.53|2090.91|2090.41|2091.66|2091.16|2090.91|2090.41|106
1646049620000|2022-02-28 12:00:20|2091.03|2090.53|2091.66|2091.16|2091.66|2091.16|2090.91|2090.41|67
1646049630000|2022-02-28 12:00:30|2091.78|2091.28|2092.16|2091.66|2092.16|2091.66|2091.66|2091.16|28
1646049640000|2022-02-28 12:00:40|2091.91|2091.41|2092.16|2091.66|2092.16|2091.66|2091.91|2091.41|22
1646049650000|2022-02-28 12:00:50|2092.41|2091.91|2091.78|2091.28|2092.41|2091.91|2091.66|2091.16|31
1646049660000|2022-02-28 12:01:00|2091.91|2091.41|2092.16|2091.66|2092.41|2091.91|2091.91|2091.41|48
1646049670000|2022-02-28 12:01:10|2091.91|2091.41|2092.16|2091.66|2092.28|2091.78|2091.91|2091.41|19
1646049680000|2022-02-28 12:01:20|2092.03|2091.53|2092.16|2091.66|2092.16|2091.66|2091.91|2091.41|10
1646049690000|2022-02-28 12:01:30|2092.03|2091.53|2091.91|2091.41|2092.16|2091.66|2091.78|2091.28|18
1646049700000|2022-02-28 12:01:40|2092.03|2091.53|2091.91|2091.41|2092.16|2091.66|2091.91|2091.41|10
1646049710000|2022-02-28 12:01:50|2092.16|2091.66|2092.91|2092.41|2092.91|2092.41|2092.16|2091.66|40
1646049720000|2022-02-28 12:02:00|2092.78|2092.28|2093.16|2092.66|2093.41|2092.91|2092.66|2092.16|20
1646049730000|2022-02-28 12:02:10|2093.03|2092.53|2093.16|2092.66|2093.41|2092.91|2092.91|2092.41|15
1646049740000|2022-02-28 12:02:20|2092.91|2092.41|2093.41|2092.91|2093.41|2092.91|2092.91|2092.41|39
1646049750000|2022-02-28 12:02:30|2093.53|2093.03|2093.41|2092.91|2093.66|2093.16|2093.41|2092.91|27
1646049760000|2022-02-28 12:02:40|2093.53|2093.03|2092.91|2092.41|2093.53|2093.03|2092.91|2092.41|23
1646049770000|2022-02-28 12:02:50|2092.41|2091.91|2092.78|2092.28|2093.03|2092.53|2092.41|2091.91|66
1646049780000|2022-02-28 12:03:00|2092.66|2092.16|2092.41|2091.91|2092.91|2092.41|2092.41|2091.91|94
1646049790000|2022-02-28 12:03:10|2092.53|2092.03|2092.91|2092.41|2093.03|2092.53|2092.53|2092.03|15
1646049800000|2022-02-28 12:03:20|2093.03|2092.53|2092.91|2092.41|2093.16|2092.66|2092.91|2092.41|16
1646049810000|2022-02-28 12:03:30|2093.03|2092.53|2093.16|2092.66|2093.66|2093.16|2092.91|2092.41|34
1646049820000|2022-02-28 12:03:40|2093.28|2092.78|2093.28|2092.78|2093.41|2092.91|2093.16|2092.66|11
1646049830000|2022-02-28 12:03:50|2093.41|2092.91|2093.91|2093.41|2093.91|2093.41|2093.28|2092.78|16
1646049840000|2022-02-28 12:04:00|2094.03|2093.53|2093.41|2092.91|2094.03|2093.53|2093.41|2092.91|23
1646049850000|2022-02-28 12:04:10|2093.53|2093.03|2093.78|2093.28|2094.16|2093.66|2093.28|2092.78|47
1646049860000|2022-02-28 12:04:20|2093.91|2093.41|2093.91|2093.41|2094.03|2093.53|2093.78|2093.28|1
1646049870000|2022-02-28 12:04:30|2093.66|2093.16|2094.03|2093.53|2094.03|2093.53|2093.66|2093.16|26
1646049880000|2022-02-28 12:04:40|2094.16|2093.66|2093.91|2093.41|2094.16|2093.66|2093.91|2093.41|5
1646049890000|2022-02-28 12:04:50|2093.78|2093.28|2093.91|2093.41|2094.16|2093.66|2093.66|2093.16|36
1646049900000|2022-02-28 12:05:00|2094.16|2093.66|2094.03|2093.53|2094.41|2093.91|2094.03|2093.53|71
1646049910000|2022-02-28 12:05:10|2093.91|2093.41|2093.78|2093.28|2094.28|2093.78|2093.66|2093.16|79
1646049920000|2022-02-28 12:05:20|2093.91|2093.41|2094.16|2093.66|2094.41|2093.91|2093.91|2093.41|26
1646049930000|2022-02-28 12:05:30|2094.41|2093.91|2094.16|2093.66|2094.41|2093.91|2094.16|2093.66|30
1646049940000|2022-02-28 12:05:40|2094.03|2093.53|2094.16|2093.66|2094.28|2093.78|2093.91|2093.41|49
1646049950000|2022-02-28 12:05:50|2094.28|2093.78|2094.28|2093.78|2094.41|2093.91|2094.16|2093.66|10
1646049960000|2022-02-28 12:06:00|2094.41|2093.91|2094.16|2093.66|2094.41|2093.91|2094.16|2093.66|7
1646049970000|2022-02-28 12:06:10|2094.28|2093.78|2094.66|2094.16|2094.66|2094.16|2094.28|2093.78|60
1646049980000|2022-02-28 12:06:20|2094.78|2094.28|2095.66|2095.16|2095.66|2095.16|2094.78|2094.28|54
1646049990000|2022-02-28 12:06:30|2095.78|2095.28|2096.03|2095.53|2096.16|2095.66|2095.78|2095.28|34
1646050000000|2022-02-28 12:06:40|2096.16|2095.66|2095.66|2095.16|2096.16|2095.66|2095.66|2095.16|6
1646050010000|2022-02-28 12:06:50|2095.78|2095.28|2095.41|2094.91|2095.91|2095.41|2095.16|2094.66|37
1646050020000|2022-02-28 12:07:00|2095.53|2095.03|2095.03|2094.53|2095.66|2095.16|2094.91|2094.41|12
1646050030000|2022-02-28 12:07:10|2095.16|2094.66|2095.91|2095.41|2095.91|2095.41|2095.03|2094.53|38
1646050040000|2022-02-28 12:07:20|2096.03|2095.53|2096.16|2095.66|2096.16|2095.66|2095.91|2095.41|15
1646050050000|2022-02-28 12:07:30|2096.03|2095.53|2095.91|2095.41|2096.16|2095.66|2095.91|2095.41|14
1646050060000|2022-02-28 12:07:40|2096.03|2095.53|2096.28|2095.78|2096.28|2095.78|2096.03|2095.53|15
1646050070000|2022-02-28 12:07:50|2096.16|2095.66|2096.16|2095.66|2096.28|2095.78|2096.16|2095.66|12
1646050080000|2022-02-28 12:08:00|2096.28|2095.78|2095.91|2095.41|2096.41|2095.91|2095.91|2095.41|16
1646050090000|2022-02-28 12:08:10|2096.03|2095.53|2095.66|2095.16|2096.03|2095.53|2095.41|2094.91|33
1646050100000|2022-02-28 12:08:20|2095.78|2095.28|2096.28|2095.78|2096.28|2095.78|2095.66|2095.16|150
1646050110000|2022-02-28 12:08:30|2096.41|2095.91|2096.16|2095.66|2096.41|2095.91|2096.16|2095.66|8
1646050120000|2022-02-28 12:08:40|2096.28|2095.78|2096.78|2096.28|2096.91|2096.41|2096.28|2095.78|98
1646050130000|2022-02-28 12:08:50|2096.66|2096.16|2096.66|2096.16|2096.66|2096.16|2096.53|2096.03|3
1646050140000|2022-02-28 12:09:00|2096.53|2096.03|2096.91|2096.41|2096.91|2096.41|2096.53|2096.03|7
1646050150000|2022-02-28 12:09:10|2096.78|2096.28|2097.16|2096.66|2097.16|2096.66|2096.66|2096.16|15
1646050160000|2022-02-28 12:09:20|2097.28|2096.78|2097.53|2097.03|2097.66|2097.16|2097.28|2096.78|45
1646050170000|2022-02-28 12:09:30|2097.41|2096.91|2097.16|2096.66|2097.53|2097.03|2097.16|2096.66|16
1646050180000|2022-02-28 12:09:40|2097.28|2096.78|2097.16|2096.66|2097.41|2096.91|2097.16|2096.66|12
1646050190000|2022-02-28 12:09:50|2097.41|2096.91|2097.41|2096.91|2097.53|2097.03|2097.28|2096.78|16
1646050200000|2022-02-28 12:10:00|2097.53|2097.03|2098.16|2097.66|2098.16|2097.66|2097.53|2097.03|23
1646050210000|2022-02-28 12:10:10|2098.28|2097.78|2097.03|2096.53|2098.28|2097.78|2096.91|2096.41|54
1646050220000|2022-02-28 12:10:20|2097.16|2096.66|2097.16|2096.66|2097.16|2096.66|2096.91|2096.41|49
1646050230000|2022-02-28 12:10:30|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|6
1646050240000|2022-02-28 12:10:40|2097.16|2096.66|2097.41|2096.91|2097.41|2096.91|2097.03|2096.53|10
1646050250000|2022-02-28 12:10:50|2097.66|2097.16|2098.16|2097.66|2098.16|2097.66|2097.66|2097.16|15
1646050260000|2022-02-28 12:11:00|2098.03|2097.53|2098.41|2097.91|2098.41|2097.91|2097.91|2097.41|19
1646050270000|2022-02-28 12:11:10|2098.53|2098.03|2098.66|2098.16|2098.66|2098.16|2098.53|2098.03|36
1646050280000|2022-02-28 12:11:20|2098.78|2098.28|2098.91|2098.41|2098.91|2098.41|2098.66|2098.16|36
1646050290000|2022-02-28 12:11:30|2098.78|2098.28|2098.66|2098.16|2098.91|2098.41|2098.66|2098.16|25
1646050300000|2022-02-28 12:11:40|2098.53|2098.03|2098.66|2098.16|2098.78|2098.28|2098.41|2097.91|38
1646050310000|2022-02-28 12:11:50|2098.78|2098.28|2099.16|2098.66|2099.16|2098.66|2098.66|2098.16|34
1646050320000|2022-02-28 12:12:00|2099.03|2098.53|2098.91|2098.41|2099.03|2098.53|2098.66|2098.16|21
1646050330000|2022-02-28 12:12:10|2098.66|2098.16|2098.66|2098.16|2098.78|2098.28|2098.66|2098.16|21
1646050340000|2022-02-28 12:12:20|2098.53|2098.03|2098.53|2098.03|2098.66|2098.16|2098.41|2097.91|11
1646050350000|2022-02-28 12:12:30|2098.66|2098.16|2098.41|2097.91|2098.66|2098.16|2098.16|2097.66|15
1646050360000|2022-02-28 12:12:40|2098.53|2098.03|2097.91|2097.41|2098.66|2098.16|2097.91|2097.41|34
1646050370000|2022-02-28 12:12:50|2098.16|2097.66|2098.41|2097.91|2098.41|2097.91|2098.03|2097.53|15
1646050380000|2022-02-28 12:13:00|2098.16|2097.66|2098.41|2097.91|2098.53|2098.03|2098.16|2097.66|38
1646050390000|2022-02-28 12:13:10|2098.66|2098.16|2098.78|2098.28|2098.91|2098.41|2098.41|2097.91|39
1646050400000|2022-02-28 12:13:20|2098.91|2098.41|2098.91|2098.41|2099.03|2098.53|2098.66|2098.16|45
1646050410000|2022-02-28 12:13:30|2099.03|2098.53|2099.53|2099.03|2099.91|2099.41|2099.03|2098.53|27
1646050420000|2022-02-28 12:13:40|2099.66|2099.16|2098.66|2098.16|2099.66|2099.16|2098.41|2097.91|46
1646050430000|2022-02-28 12:13:50|2098.53|2098.03|2098.16|2097.66|2098.66|2098.16|2098.16|2097.66|50
1646050440000|2022-02-28 12:14:00|2098.28|2097.78|2098.16|2097.66|2098.41|2097.91|2097.91|2097.41|28
1646050450000|2022-02-28 12:14:10|2098.41|2097.91|2098.41|2097.91|2098.41|2097.91|2098.16|2097.66|12
1646050460000|2022-02-28 12:14:20|2098.53|2098.03|2099.28|2098.78|2099.41|2098.91|2098.41|2097.91|30
1646050470000|2022-02-28 12:14:30|2099.16|2098.66|2099.28|2098.78|2099.53|2099.03|2099.03|2098.53|19
1646050480000|2022-02-28 12:14:40|2099.16|2098.66|2099.41|2098.91|2099.53|2099.03|2099.03|2098.53|28
1646050490000|2022-02-28 12:14:50|2099.66|2099.16|2099.66|2099.16|2099.66|2099.16|2099.66|2099.16|6
1646050500000|2022-02-28 12:15:00|2099.78|2099.28|2099.41|2098.91|2099.91|2099.41|2099.16|2098.66|35
1646050510000|2022-02-28 12:15:10|2099.28|2098.78|2099.41|2098.91|2099.53|2099.03|2099.16|2098.66|11
1646050520000|2022-02-28 12:15:20|2099.53|2099.03|2099.03|2098.53|2099.53|2099.03|2098.91|2098.41|12
1646050530000|2022-02-28 12:15:30|2098.91|2098.41|2099.66|2099.16|2099.66|2099.16|2098.91|2098.41|45
1646050540000|2022-02-28 12:15:40|2099.53|2099.03|2099.66|2099.16|2099.78|2099.28|2099.41|2098.91|29
1646050550000|2022-02-28 12:15:50|2099.41|2098.91|2099.53|2099.03|2099.66|2099.16|2099.41|2098.91|41
1646050560000|2022-02-28 12:16:00|2099.41|2098.91|2099.53|2099.03|2100.03|2099.53|2099.41|2098.91|56
1646050570000|2022-02-28 12:16:10|2099.91|2099.41|2099.78|2099.28|2099.91|2099.41|2099.41|2098.91|42
1646050580000|2022-02-28 12:16:20|2099.91|2099.41|2099.78|2099.28|2100.28|2099.78|2099.78|2099.28|22
1646050590000|2022-02-28 12:16:30|2099.66|2099.16|2100.03|2099.53|2100.16|2099.66|2099.66|2099.16|3
1646050600000|2022-02-28 12:16:40|2099.91|2099.41|2099.91|2099.41|2100.03|2099.53|2099.78|2099.28|4
1646050610000|2022-02-28 12:16:50|2099.78|2099.28|2100.03|2099.53|2100.03|2099.53|2099.78|2099.28|6
1646050620000|2022-02-28 12:17:00|2100.16|2099.66|2100.66|2100.16|2100.91|2100.41|2100.03|2099.53|40
1646050630000|2022-02-28 12:17:10|2100.78|2100.28|2100.91|2100.41|2100.91|2100.41|2100.66|2100.16|14
1646050640000|2022-02-28 12:17:20|2100.78|2100.28|2101.03|2100.53|2101.16|2100.66|2100.78|2100.28|25
1646050650000|2022-02-28 12:17:30|2100.91|2100.41|2100.53|2100.03|2101.03|2100.53|2100.53|2100.03|9
1646050660000|2022-02-28 12:17:40|2100.41|2099.91|2100.41|2099.91|2100.53|2100.03|2100.16|2099.66|18
1646050670000|2022-02-28 12:17:50|2100.53|2100.03|2100.53|2100.03|2100.66|2100.16|2100.41|2099.91|5
1646050680000|2022-02-28 12:18:00|2100.41|2099.91|2100.28|2099.78|2100.53|2100.03|2100.28|2099.78|8
1646050690000|2022-02-28 12:18:10|2100.41|2099.91|2099.91|2099.41|2100.41|2099.91|2099.91|2099.41|13
1646050700000|2022-02-28 12:18:20|2099.78|2099.28|2099.53|2099.03|2099.91|2099.41|2099.41|2098.91|20
1646050710000|2022-02-28 12:18:30|2099.66|2099.16|2099.28|2098.78|2099.66|2099.16|2099.28|2098.78|27
1646050720000|2022-02-28 12:18:40|2099.41|2098.91|2099.78|2099.28|2099.78|2099.28|2099.41|2098.91|3
1646050730000|2022-02-28 12:18:50|2099.66|2099.16|2100.16|2099.66|2100.41|2099.91|2099.66|2099.16|32
1646050740000|2022-02-28 12:19:00|2100.41|2099.91|2100.16|2099.66|2100.53|2100.03|2099.91|2099.41|16
1646050750000|2022-02-28 12:19:10|2100.03|2099.53|2100.41|2099.91|2100.41|2099.91|2099.91|2099.41|13
1646050760000|2022-02-28 12:19:20|2100.28|2099.78|2099.66|2099.16|2100.28|2099.78|2099.41|2098.91|23
1646050770000|2022-02-28 12:19:30|2099.78|2099.28|2099.53|2099.03|2099.91|2099.41|2099.41|2098.91|14
1646050780000|2022-02-28 12:19:40|2099.41|2098.91|2100.16|2099.66|2100.16|2099.66|2099.41|2098.91|8
1646050790000|2022-02-28 12:19:50|2100.03|2099.53|2100.66|2100.16|2100.66|2100.16|2100.03|2099.53|13
1646050800000|2022-02-28 12:20:00|2100.53|2100.03|2100.66|2100.16|2100.91|2100.41|2100.41|2099.91|26
1646050810000|2022-02-28 12:20:10|2100.78|2100.28|2101.03|2100.53|2101.16|2100.66|2100.78|2100.28|24
1646050820000|2022-02-28 12:20:20|2101.16|2100.66|2100.66|2100.16|2101.16|2100.66|2100.66|2100.16|36
1646050830000|2022-02-28 12:20:30|2100.78|2100.28|2101.16|2100.66|2101.16|2100.66|2100.66|2100.16|18
1646050840000|2022-02-28 12:20:40|2101.03|2100.53|2101.53|2101.03|2101.53|2101.03|2100.91|2100.41|31
1646050850000|2022-02-28 12:20:50|2101.66|2101.16|2101.66|2101.16|2101.91|2101.41|2101.41|2100.91|28
1646050860000|2022-02-28 12:21:00|2101.41|2100.91|2101.78|2101.28|2101.91|2101.41|2101.41|2100.91|17
1646050870000|2022-02-28 12:21:10|2101.66|2101.16|2101.91|2101.41|2101.91|2101.41|2101.66|2101.16|8
1646050880000|2022-02-28 12:21:20|2101.78|2101.28|2101.66|2101.16|2102.03|2101.53|2101.41|2100.91|72
1646050890000|2022-02-28 12:21:30|2101.53|2101.03|2101.66|2101.16|2101.66|2101.16|2101.41|2100.91|34
1646050900000|2022-02-28 12:21:40|2101.78|2101.28|2101.66|2101.16|2101.78|2101.28|2101.66|2101.16|136
1646050910000|2022-02-28 12:21:50|2101.78|2101.28|2102.03|2101.53|2102.28|2101.78|2101.66|2101.16|100
1646050920000|2022-02-28 12:22:00|2102.16|2101.66|2103.03|2102.53|2103.03|2102.53|2102.16|2101.66|55
1646050930000|2022-02-28 12:22:10|2103.16|2102.66|2102.78|2102.28|2103.16|2102.66|2102.78|2102.28|4
1646050940000|2022-02-28 12:22:20|2102.66|2102.16|2102.28|2101.78|2102.91|2102.41|2102.28|2101.78|25
1646050950000|2022-02-28 12:22:30|2102.16|2101.66|2102.53|2102.03|2102.66|2102.16|2102.03|2101.53|12
1646050960000|2022-02-28 12:22:40|2102.41|2101.91|2102.53|2102.03|2102.66|2102.16|2102.41|2101.91|15
1646050970000|2022-02-28 12:22:50|2102.66|2102.16|2102.41|2101.91|2102.66|2102.16|2102.16|2101.66|24
1646050980000|2022-02-28 12:23:00|2102.28|2101.78|2102.66|2102.16|2102.78|2102.28|2102.28|2101.78|32
1646050990000|2022-02-28 12:23:10|2102.78|2102.28|2103.03|2102.53|2103.03|2102.53|2102.66|2102.16|13
1646051000000|2022-02-28 12:23:20|2102.91|2102.41|2102.66|2102.16|2103.03|2102.53|2102.53|2102.03|10
1646051010000|2022-02-28 12:23:30|2102.78|2102.28|2103.03|2102.53|2103.16|2102.66|2102.78|2102.28|3
1646051020000|2022-02-28 12:23:40|2102.91|2102.41|2102.91|2102.41|2102.91|2102.41|2102.53|2102.03|20
1646051030000|2022-02-28 12:23:50|2103.03|2102.53|2103.41|2102.91|2103.53|2103.03|2103.03|2102.53|6
1646051040000|2022-02-28 12:24:00|2103.16|2102.66|2103.91|2103.41|2103.91|2103.41|2103.16|2102.66|74
1646051050000|2022-02-28 12:24:10|2103.78|2103.28|2103.78|2103.28|2103.91|2103.41|2103.66|2103.16|16
1646051060000|2022-02-28 12:24:20|2103.91|2103.41|2103.66|2103.16|2103.91|2103.41|2103.41|2102.91|57
1646051070000|2022-02-28 12:24:30|2103.53|2103.03|2103.91|2103.41|2103.91|2103.41|2103.53|2103.03|11
1646051080000|2022-02-28 12:24:40|2104.03|2103.53|2104.16|2103.66|2104.66|2104.16|2103.91|2103.41|43
1646051090000|2022-02-28 12:24:50|2104.28|2103.78|2104.16|2103.66|2104.53|2104.03|2104.16|2103.66|28
1646051100000|2022-02-28 12:25:00|2104.28|2103.78|2104.41|2103.91|2104.53|2104.03|2104.03|2103.53|49
1646051110000|2022-02-28 12:25:10|2104.28|2103.78|2104.53|2104.03|2104.66|2104.16|2104.16|2103.66|31
1646051120000|2022-02-28 12:25:20|2104.66|2104.16|2104.41|2103.91|2104.66|2104.16|2104.16|2103.66|18
1646051130000|2022-02-28 12:25:30|2104.28|2103.78|2103.66|2103.16|2104.28|2103.78|2103.66|2103.16|26
1646051140000|2022-02-28 12:25:40|2103.78|2103.28|2103.78|2103.28|2103.91|2103.41|2103.41|2102.91|30
1646051150000|2022-02-28 12:25:50|2103.91|2103.41|2104.16|2103.66|2104.16|2103.66|2103.66|2103.16|80
1646051160000|2022-02-28 12:26:00|2104.28|2103.78|2104.16|2103.66|2104.41|2103.91|2104.16|2103.66|5
1646051170000|2022-02-28 12:26:10|2103.91|2103.41|2104.03|2103.53|2104.16|2103.66|2103.91|2103.41|30
1646051180000|2022-02-28 12:26:20|2103.91|2103.41|2104.03|2103.53|2104.03|2103.53|2103.66|2103.16|21
1646051190000|2022-02-28 12:26:30|2104.16|2103.66|2104.16|2103.66|2104.28|2103.78|2104.16|2103.66|16
1646051200000|2022-02-28 12:26:40|2103.91|2103.41|2104.16|2103.66|2104.41|2103.91|2103.91|2103.41|53
1646051210000|2022-02-28 12:26:50|2104.28|2103.78|2104.78|2104.28|2104.78|2104.28|2104.16|2103.66|2623
1646051220000|2022-02-28 12:27:00|2104.66|2104.16|2105.53|2105.03|2105.66|2105.16|2104.66|2104.16|33
1646051230000|2022-02-28 12:27:10|2105.41|2104.91|2105.03|2104.53|2105.41|2104.91|2104.91|2104.41|29
1646051240000|2022-02-28 12:27:20|2105.16|2104.66|2105.03|2104.53|2105.16|2104.66|2104.91|2104.41|20
1646051250000|2022-02-28 12:27:30|2105.16|2104.66|2104.78|2104.28|2105.16|2104.66|2104.66|2104.16|12
1646051260000|2022-02-28 12:27:40|2104.66|2104.16|2104.16|2103.66|2104.66|2104.16|2104.16|2103.66|38
1646051270000|2022-02-28 12:27:50|2104.28|2103.78|2104.41|2103.91|2104.66|2104.16|2104.28|2103.78|28
1646051280000|2022-02-28 12:28:00|2104.16|2103.66|2104.41|2103.91|2104.91|2104.41|2104.16|2103.66|30
1646051290000|2022-02-28 12:28:10|2104.28|2103.78|2104.28|2103.78|2104.41|2103.91|2104.28|2103.78|15
1646051300000|2022-02-28 12:28:20|2104.41|2103.91|2104.66|2104.16|2104.66|2104.16|2104.28|2103.78|22
1646051310000|2022-02-28 12:28:30|2104.53|2104.03|2104.78|2104.28|2104.91|2104.41|2104.53|2104.03|13
1646051320000|2022-02-28 12:28:40|2104.66|2104.16|2104.41|2103.91|2104.66|2104.16|2104.16|2103.66|14
1646051330000|2022-02-28 12:28:50|2104.28|2103.78|2103.91|2103.41|2104.41|2103.91|2103.91|2103.41|21
1646051340000|2022-02-28 12:29:00|2104.03|2103.53|2103.66|2103.16|2104.03|2103.53|2103.41|2102.91|41
1646051350000|2022-02-28 12:29:10|2103.53|2103.03|2103.66|2103.16|2103.66|2103.16|2103.03|2102.53|63
1646051360000|2022-02-28 12:29:20|2103.53|2103.03|2103.91|2103.41|2103.91|2103.41|2103.41|2102.91|15
1646051370000|2022-02-28 12:29:30|2103.78|2103.28|2104.16|2103.66|2104.41|2103.91|2103.78|2103.28|10
1646051380000|2022-02-28 12:29:40|2104.03|2103.53|2103.91|2103.41|2104.03|2103.53|2103.41|2102.91|50
1646051390000|2022-02-28 12:29:50|2104.03|2103.53|2104.28|2103.78|2104.41|2103.91|2104.03|2103.53|11
1646051400000|2022-02-28 12:30:00|2104.41|2103.91|2104.66|2104.16|2104.66|2104.16|2104.16|2103.66|74
1646051410000|2022-02-28 12:30:10|2104.41|2103.91|2105.41|2104.91|2105.41|2104.91|2104.41|2103.91|52
1646051420000|2022-02-28 12:30:20|2105.28|2104.78|2105.66|2105.16|2105.66|2105.16|2105.16|2104.66|53
1646051430000|2022-02-28 12:30:30|2105.78|2105.28|2105.28|2104.78|2105.78|2105.28|2105.16|2104.66|53
1646051440000|2022-02-28 12:30:40|2105.16|2104.66|2106.16|2105.66|2106.16|2105.66|2105.16|2104.66|15
1646051450000|2022-02-28 12:30:50|2106.03|2105.53|2105.91|2105.41|2106.16|2105.66|2105.53|2105.03|24
1646051460000|2022-02-28 12:31:00|2106.03|2105.53|2106.03|2105.53|2106.16|2105.66|2105.91|2105.41|37
1646051470000|2022-02-28 12:31:10|2105.91|2105.41|2105.66|2105.16|2106.16|2105.66|2105.66|2105.16|24
1646051480000|2022-02-28 12:31:20|2105.78|2105.28|2106.16|2105.66|2106.28|2105.78|2105.78|2105.28|17
1646051490000|2022-02-28 12:31:30|2106.03|2105.53|2106.28|2105.78|2106.28|2105.78|2105.91|2105.41|7
1646051500000|2022-02-28 12:31:40|2106.41|2105.91|2106.16|2105.66|2106.41|2105.91|2105.91|2105.41|49
1646051510000|2022-02-28 12:31:50|2106.03|2105.53|2105.66|2105.16|2106.03|2105.53|2105.53|2105.03|8
1646051520000|2022-02-28 12:32:00|2105.78|2105.28|2105.66|2105.16|2105.78|2105.28|2104.91|2104.41|52
1646051530000|2022-02-28 12:32:10|2105.53|2105.03|2105.53|2105.03|2105.66|2105.16|2105.41|2104.91|12
1646051540000|2022-02-28 12:32:20|2105.66|2105.16|2105.41|2104.91|2105.66|2105.16|2105.28|2104.78|6
1646051550000|2022-02-28 12:32:30|2105.28|2104.78|2105.41|2104.91|2105.41|2104.91|2105.16|2104.66|18
1646051560000|2022-02-28 12:32:40|2105.28|2104.78|2105.41|2104.91|2105.41|2104.91|2105.16|2104.66|3
1646051570000|2022-02-28 12:32:50|2105.78|2105.28|2105.53|2105.03|2105.78|2105.28|2105.53|2105.03|18
1646051580000|2022-02-28 12:33:00|2105.41|2104.91|2105.66|2105.16|2105.66|2105.16|2105.41|2104.91|30
1646051590000|2022-02-28 12:33:10|2105.78|2105.28|2105.66|2105.16|2105.91|2105.41|2105.66|2105.16|0
1646051600000|2022-02-28 12:33:20|2106.03|2105.53|2106.16|2105.66|2106.16|2105.66|2105.66|2105.16|14
1646051610000|2022-02-28 12:33:30|2106.28|2105.78|2105.91|2105.41|2106.53|2106.03|2105.91|2105.41|34
1646051620000|2022-02-28 12:33:40|2106.03|2105.53|2106.53|2106.03|2106.53|2106.03|2106.03|2105.53|2
1646051630000|2022-02-28 12:33:50|2106.41|2105.91|2106.41|2105.91|2106.53|2106.03|2106.41|2105.91|0
1646051640000|2022-02-28 12:34:00|2106.28|2105.78|2106.16|2105.66|2106.66|2106.16|2106.16|2105.66|18
1646051650000|2022-02-28 12:34:10|2106.28|2105.78|2106.41|2105.91|2106.78|2106.28|2106.28|2105.78|12
1646051660000|2022-02-28 12:34:20|2106.53|2106.03|2106.28|2105.78|2106.78|2106.28|2106.16|2105.66|37
1646051670000|2022-02-28 12:34:30|2106.41|2105.91|2106.66|2106.16|2106.91|2106.41|2106.41|2105.91|6
1646051680000|2022-02-28 12:34:40|2106.53|2106.03|2106.78|2106.28|2106.91|2106.41|2106.41|2105.91|19
1646051690000|2022-02-28 12:34:50|2106.91|2106.41|2106.91|2106.41|2106.91|2106.41|2106.66|2106.16|2
1646051700000|2022-02-28 12:35:00|2106.78|2106.28|2106.16|2105.66|2106.91|2106.41|2106.16|2105.66|57
1646051710000|2022-02-28 12:35:10|2106.41|2105.91|2106.66|2106.16|2106.66|2106.16|2106.28|2105.78|16
1646051720000|2022-02-28 12:35:20|2106.53|2106.03|2106.66|2106.16|2106.66|2106.16|2106.41|2105.91|23
1646051730000|2022-02-28 12:35:30|2106.53|2106.03|2106.66|2106.16|2106.78|2106.28|2106.53|2106.03|17
1646051740000|2022-02-28 12:35:40|2106.78|2106.28|2106.91|2106.41|2107.03|2106.53|2106.66|2106.16|9
1646051750000|2022-02-28 12:35:50|2106.78|2106.28|2106.53|2106.03|2106.91|2106.41|2106.53|2106.03|17
1646051760000|2022-02-28 12:36:00|2106.41|2105.91|2106.28|2105.78|2106.66|2106.16|2106.16|2105.66|15
1646051770000|2022-02-28 12:36:10|2106.41|2105.91|2106.16|2105.66|2106.53|2106.03|2105.91|2105.41|22
1646051780000|2022-02-28 12:36:20|2106.28|2105.78|2106.66|2106.16|2106.78|2106.28|2106.28|2105.78|27
1646051790000|2022-02-28 12:36:30|2106.53|2106.03|2106.53|2106.03|2106.91|2106.41|2106.41|2105.91|22
1646051800000|2022-02-28 12:36:40|2106.41|2105.91|2107.16|2106.66|2107.16|2106.66|2106.41|2105.91|27
1646051810000|2022-02-28 12:36:50|2107.03|2106.53|2107.53|2107.03|2107.53|2107.03|2106.91|2106.41|21
1646051820000|2022-02-28 12:37:00|2107.41|2106.91|2107.41|2106.91|2107.66|2107.16|2107.41|2106.91|27
1646051830000|2022-02-28 12:37:10|2107.16|2106.66|2107.41|2106.91|2107.66|2107.16|2107.16|2106.66|43
1646051840000|2022-02-28 12:37:20|2107.16|2106.66|2107.16|2106.66|2107.41|2106.91|2107.16|2106.66|34
1646051850000|2022-02-28 12:37:30|2107.03|2106.53|2107.41|2106.91|2107.41|2106.91|2107.03|2106.53|19
1646051860000|2022-02-28 12:37:40|2107.28|2106.78|2107.78|2107.28|2107.91|2107.41|2107.16|2106.66|33
1646051870000|2022-02-28 12:37:50|2107.66|2107.16|2107.66|2107.16|2107.66|2107.16|2107.03|2106.53|187
1646051880000|2022-02-28 12:38:00|2107.53|2107.03|2107.41|2106.91|2107.66|2107.16|2107.41|2106.91|64
1646051890000|2022-02-28 12:38:10|2107.53|2107.03|2107.91|2107.41|2107.91|2107.41|2107.41|2106.91|9
1646051900000|2022-02-28 12:38:20|2107.78|2107.28|2107.91|2107.41|2107.91|2107.41|2107.41|2106.91|41
1646051910000|2022-02-28 12:38:30|2108.03|2107.53|2107.91|2107.41|2108.16|2107.66|2107.91|2107.41|13
1646051920000|2022-02-28 12:38:40|2108.03|2107.53|2108.66|2108.16|2108.66|2108.16|2108.03|2107.53|47
1646051930000|2022-02-28 12:38:50|2108.78|2108.28|2108.91|2108.41|2109.03|2108.53|2108.66|2108.16|40
1646051940000|2022-02-28 12:39:00|2109.03|2108.53|2109.03|2108.53|2109.16|2108.66|2108.91|2108.41|6
1646051950000|2022-02-28 12:39:10|2108.91|2108.41|2108.41|2107.91|2109.03|2108.53|2108.41|2107.91|52
1646051960000|2022-02-28 12:39:20|2108.28|2107.78|2107.66|2107.16|2108.28|2107.78|2107.66|2107.16|29
1646051970000|2022-02-28 12:39:30|2107.78|2107.28|2108.03|2107.53|2108.28|2107.78|2107.78|2107.28|18
1646051980000|2022-02-28 12:39:40|2108.16|2107.66|2108.16|2107.66|2108.41|2107.91|2108.03|2107.53|12
1646051990000|2022-02-28 12:39:50|2108.28|2107.78|2108.16|2107.66|2108.41|2107.91|2108.16|2107.66|6
1646052000000|2022-02-28 12:40:00|2108.03|2107.53|2108.41|2107.91|2108.41|2107.91|2107.91|2107.41|42
1646052010000|2022-02-28 12:40:10|2108.66|2108.16|2108.41|2107.91|2108.66|2108.16|2108.41|2107.91|37
1646052020000|2022-02-28 12:40:20|2108.28|2107.78|2108.91|2108.41|2108.91|2108.41|2108.28|2107.78|18
1646052030000|2022-02-28 12:40:30|2108.78|2108.28|2109.41|2108.91|2109.41|2108.91|2108.78|2108.28|34
1646052040000|2022-02-28 12:40:40|2109.66|2109.16|2109.66|2109.16|2109.91|2109.41|2109.53|2109.03|20
1646052050000|2022-02-28 12:40:50|2109.53|2109.03|2110.16|2109.66|2110.16|2109.66|2109.41|2108.91|36
1646052060000|2022-02-28 12:41:00|2110.66|2110.16|2110.91|2110.41|2111.03|2110.53|2110.66|2110.16|60
1646052070000|2022-02-28 12:41:10|2110.66|2110.16|2109.91|2109.41|2110.66|2110.16|2109.53|2109.03|112
1646052080000|2022-02-28 12:41:20|2110.03|2109.53|2110.16|2109.66|2110.16|2109.66|2109.91|2109.41|45
1646052090000|2022-02-28 12:41:30|2110.28|2109.78|2110.41|2109.91|2110.41|2109.91|2110.16|2109.66|35
1646052100000|2022-02-28 12:41:40|2110.53|2110.03|2110.28|2109.78|2110.66|2110.16|2110.28|2109.78|25
1646052110000|2022-02-28 12:41:50|2110.41|2109.91|2110.41|2109.91|2110.41|2109.91|2110.16|2109.66|17
1646052120000|2022-02-28 12:42:00|2110.28|2109.78|2110.16|2109.66|2110.78|2110.28|2110.16|2109.66|45
1646052130000|2022-02-28 12:42:10|2109.91|2109.41|2110.03|2109.53|2110.03|2109.53|2109.66|2109.16|15
1646052140000|2022-02-28 12:42:20|2109.91|2109.41|2109.41|2108.91|2110.03|2109.53|2109.16|2108.66|19
1646052150000|2022-02-28 12:42:30|2109.28|2108.78|2109.41|2108.91|2109.41|2108.91|2109.28|2108.78|9
1646052160000|2022-02-28 12:42:40|2109.28|2108.78|2108.16|2107.66|2109.41|2108.91|2108.16|2107.66|147
1646052170000|2022-02-28 12:42:50|2107.91|2107.41|2108.66|2108.16|2109.16|2108.66|2107.91|2107.41|138
1646052180000|2022-02-28 12:43:00|2108.41|2107.91|2108.66|2108.16|2108.66|2108.16|2108.41|2107.91|10
1646052190000|2022-02-28 12:43:10|2108.78|2108.28|2108.66|2108.16|2108.91|2108.41|2108.66|2108.16|21
1646052200000|2022-02-28 12:43:20|2108.53|2108.03|2108.91|2108.41|2108.91|2108.41|2108.53|2108.03|19
1646052210000|2022-02-28 12:43:30|2109.03|2108.53|2109.16|2108.66|2109.66|2109.16|2109.03|2108.53|19
1646052220000|2022-02-28 12:43:40|2109.03|2108.53|2108.53|2108.03|2109.03|2108.53|2108.41|2107.91|9
1646052230000|2022-02-28 12:43:50|2108.41|2107.91|2108.53|2108.03|2108.78|2108.28|2107.91|2107.41|28
1646052240000|2022-02-28 12:44:00|2108.41|2107.91|2108.91|2108.41|2109.16|2108.66|2108.41|2107.91|24
1646052250000|2022-02-28 12:44:10|2108.78|2108.28|2108.66|2108.16|2109.16|2108.66|2108.41|2107.91|51
1646052260000|2022-02-28 12:44:20|2108.91|2108.41|2108.78|2108.28|2108.91|2108.41|2108.66|2108.16|4
1646052270000|2022-02-28 12:44:30|2108.91|2108.41|2108.91|2108.41|2109.16|2108.66|2108.66|2108.16|18
1646052280000|2022-02-28 12:44:40|2109.03|2108.53|2109.16|2108.66|2109.16|2108.66|2108.91|2108.41|14
1646052290000|2022-02-28 12:44:50|2109.28|2108.78|2109.41|2108.91|2109.41|2108.91|2109.16|2108.66|4
1646052300000|2022-02-28 12:45:00|2109.66|2109.16|2110.16|2109.66|2110.41|2109.91|2109.66|2109.16|66
1646052310000|2022-02-28 12:45:10|2110.03|2109.53|2109.66|2109.16|2110.16|2109.66|2109.41|2108.91|45
1646052320000|2022-02-28 12:45:20|2109.78|2109.28|2109.66|2109.16|2109.91|2109.41|2109.66|2109.16|4
1646052330000|2022-02-28 12:45:30|2109.78|2109.28|2109.91|2109.41|2109.91|2109.41|2109.66|2109.16|2
1646052340000|2022-02-28 12:45:40|2110.16|2109.66|2109.91|2109.41|2110.41|2109.91|2109.91|2109.41|20
1646052350000|2022-02-28 12:45:50|2110.03|2109.53|2110.03|2109.53|2110.03|2109.53|2109.91|2109.41|14
1646052360000|2022-02-28 12:46:00|2110.16|2109.66|2110.16|2109.66|2110.41|2109.91|2110.03|2109.53|23
1646052370000|2022-02-28 12:46:10|2110.41|2109.91|2109.91|2109.41|2110.41|2109.91|2109.91|2109.41|15
1646052380000|2022-02-28 12:46:20|2110.03|2109.53|2110.41|2109.91|2110.41|2109.91|2110.03|2109.53|28
1646052390000|2022-02-28 12:46:30|2110.28|2109.78|2110.16|2109.66|2110.28|2109.78|2110.16|2109.66|20
1646052400000|2022-02-28 12:46:40|2110.41|2109.91|2110.41|2109.91|2110.41|2109.91|2110.16|2109.66|21
1646052410000|2022-02-28 12:46:50|2110.66|2110.16|2110.53|2110.03|2110.66|2110.16|2110.41|2109.91|40
1646052420000|2022-02-28 12:47:00|2110.41|2109.91|2111.16|2110.66|2111.16|2110.66|2110.41|2109.91|24
1646052430000|2022-02-28 12:47:10|2110.91|2110.41|2111.66|2111.16|2111.78|2111.28|2110.91|2110.41|48
1646052440000|2022-02-28 12:47:20|2111.78|2111.28|2111.91|2111.41|2111.91|2111.41|2111.78|2111.28|16
1646052450000|2022-02-28 12:47:30|2111.66|2111.16|2111.91|2111.41|2111.91|2111.41|2111.66|2111.16|13
1646052460000|2022-02-28 12:47:40|2112.03|2111.53|2112.78|2112.28|2112.78|2112.28|2112.03|2111.53|69
1646052470000|2022-02-28 12:47:50|2112.91|2112.41|2112.91|2112.41|2113.03|2112.53|2112.41|2111.91|39
1646052480000|2022-02-28 12:48:00|2113.03|2112.53|2112.66|2112.16|2113.16|2112.66|2112.53|2112.03|37
1646052490000|2022-02-28 12:48:10|2112.78|2112.28|2112.66|2112.16|2113.03|2112.53|2112.53|2112.03|36
1646052500000|2022-02-28 12:48:20|2112.91|2112.41|2112.91|2112.41|2113.16|2112.66|2112.78|2112.28|10
1646052510000|2022-02-28 12:48:30|2113.03|2112.53|2112.78|2112.28|2113.03|2112.53|2112.66|2112.16|10
1646052520000|2022-02-28 12:48:40|2112.66|2112.16|2113.03|2112.53|2113.28|2112.78|2112.66|2112.16|23
1646052530000|2022-02-28 12:48:50|2112.91|2112.41|2112.66|2112.16|2113.03|2112.53|2112.66|2112.16|6
1646052540000|2022-02-28 12:49:00|2112.16|2111.66|2111.66|2111.16|2112.16|2111.66|2111.66|2111.16|108
1646052550000|2022-02-28 12:49:10|2111.53|2111.03|2112.16|2111.66|2112.16|2111.66|2111.53|2111.03|32
1646052560000|2022-02-28 12:49:20|2112.03|2111.53|2111.91|2111.41|2112.28|2111.78|2111.91|2111.41|16
1646052570000|2022-02-28 12:49:30|2112.03|2111.53|2111.66|2111.16|2112.16|2111.66|2111.66|2111.16|10
1646052580000|2022-02-28 12:49:40|2111.78|2111.28|2112.16|2111.66|2112.16|2111.66|2111.78|2111.28|17
1646052590000|2022-02-28 12:49:50|2112.03|2111.53|2112.03|2111.53|2112.16|2111.66|2111.91|2111.41|15
1646052600000|2022-02-28 12:50:00|2111.78|2111.28|2112.28|2111.78|2112.28|2111.78|2111.53|2111.03|20
1646052610000|2022-02-28 12:50:10|2112.16|2111.66|2111.41|2110.91|2112.16|2111.66|2111.41|2110.91|35
1646052620000|2022-02-28 12:50:20|2111.28|2110.78|2112.41|2111.91|2112.41|2111.91|2111.28|2110.78|74
1646052630000|2022-02-28 12:50:30|2112.53|2112.03|2112.66|2112.16|2112.66|2112.16|2112.16|2111.66|55
1646052640000|2022-02-28 12:50:40|2112.78|2112.28|2113.16|2112.66|2113.16|2112.66|2112.78|2112.28|8
1646052650000|2022-02-28 12:50:50|2113.03|2112.53|2112.91|2112.41|2113.16|2112.66|2112.66|2112.16|25
1646052660000|2022-02-28 12:51:00|2112.66|2112.16|2113.28|2112.78|2113.28|2112.78|2112.41|2111.91|70
1646052670000|2022-02-28 12:51:10|2113.41|2112.91|2113.41|2112.91|2113.53|2113.03|2113.28|2112.78|23
1646052680000|2022-02-28 12:51:20|2113.28|2112.78|2113.41|2112.91|2113.41|2112.91|2113.03|2112.53|15
1646052690000|2022-02-28 12:51:30|2113.16|2112.66|2113.41|2112.91|2113.41|2112.91|2112.91|2112.41|14
1646052700000|2022-02-28 12:51:40|2113.28|2112.78|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|14
1646052710000|2022-02-28 12:51:50|2113.28|2112.78|2113.03|2112.53|2113.41|2112.91|2112.91|2112.41|37
1646052720000|2022-02-28 12:52:00|2113.16|2112.66|2112.91|2112.41|2113.16|2112.66|2112.91|2112.41|47
1646052730000|2022-02-28 12:52:10|2113.03|2112.53|2112.91|2112.41|2113.41|2112.91|2112.66|2112.16|51
1646052740000|2022-02-28 12:52:20|2112.66|2112.16|2111.91|2111.41|2112.91|2112.41|2111.91|2111.41|4
1646052750000|2022-02-28 12:52:30|2112.16|2111.66|2112.41|2111.91|2112.41|2111.91|2112.16|2111.66|9
1646052760000|2022-02-28 12:52:40|2112.53|2112.03|2112.41|2111.91|2112.53|2112.03|2112.16|2111.66|8
1646052770000|2022-02-28 12:52:50|2112.28|2111.78|2112.41|2111.91|2112.41|2111.91|2112.16|2111.66|12
1646052780000|2022-02-28 12:53:00|2112.16|2111.66|2112.03|2111.53|2112.16|2111.66|2111.91|2111.41|21
1646052790000|2022-02-28 12:53:10|2112.16|2111.66|2112.53|2112.03|2112.66|2112.16|2111.91|2111.41|25
1646052800000|2022-02-28 12:53:20|2112.66|2112.16|2112.53|2112.03|2112.66|2112.16|2112.41|2111.91|14
1646052810000|2022-02-28 12:53:30|2112.41|2111.91|2112.66|2112.16|2112.91|2112.41|2112.41|2111.91|13
1646052820000|2022-02-28 12:53:40|2112.41|2111.91|2112.41|2111.91|2112.66|2112.16|2112.28|2111.78|71
1646052830000|2022-02-28 12:53:50|2112.16|2111.66|2112.28|2111.78|2112.41|2111.91|2112.16|2111.66|3
1646052840000|2022-02-28 12:54:00|2112.41|2111.91|2112.16|2111.66|2112.41|2111.91|2112.03|2111.53|25
1646052850000|2022-02-28 12:54:10|2112.41|2111.91|2112.41|2111.91|2112.53|2112.03|2112.41|2111.91|7
1646052860000|2022-02-28 12:54:20|2112.53|2112.03|2112.91|2112.41|2112.91|2112.41|2112.41|2111.91|16
1646052870000|2022-02-28 12:54:30|2112.78|2112.28|2112.91|2112.41|2113.03|2112.53|2112.78|2112.28|7
1646052880000|2022-02-28 12:54:40|2113.03|2112.53|2113.16|2112.66|2113.41|2112.91|2113.03|2112.53|10
1646052890000|2022-02-28 12:54:50|2113.28|2112.78|2114.16|2113.66|2114.28|2113.78|2113.28|2112.78|80
1646052900000|2022-02-28 12:55:00|2114.03|2113.53|2113.16|2112.66|2114.03|2113.53|2113.16|2112.66|42
1646052910000|2022-02-28 12:55:10|2112.91|2112.41|2113.41|2112.91|2113.41|2112.91|2112.91|2112.41|86
1646052920000|2022-02-28 12:55:20|2113.28|2112.78|2113.03|2112.53|2113.28|2112.78|2112.91|2112.41|7
1646052930000|2022-02-28 12:55:30|2112.91|2112.41|2112.91|2112.41|2112.91|2112.41|2112.41|2111.91|63
1646052940000|2022-02-28 12:55:40|2112.78|2112.28|2112.66|2112.16|2112.91|2112.41|2112.66|2112.16|3
1646052950000|2022-02-28 12:55:50|2112.78|2112.28|2112.91|2112.41|2112.91|2112.41|2112.78|2112.28|1
1646052960000|2022-02-28 12:56:00|2112.78|2112.28|2112.41|2111.91|2112.78|2112.28|2112.41|2111.91|14
1646052970000|2022-02-28 12:56:10|2112.53|2112.03|2112.66|2112.16|2112.66|2112.16|2112.28|2111.78|9
1646052980000|2022-02-28 12:56:20|2112.91|2112.41|2112.78|2112.28|2112.91|2112.41|2112.66|2112.16|26
1646052990000|2022-02-28 12:56:30|2112.91|2112.41|2112.91|2112.41|2113.16|2112.66|2112.66|2112.16|25
1646053000000|2022-02-28 12:56:40|2112.78|2112.28|2112.53|2112.03|2112.91|2112.41|2112.53|2112.03|6
1646053010000|2022-02-28 12:56:50|2112.41|2111.91|2111.91|2111.41|2112.41|2111.91|2111.91|2111.41|31
1646053020000|2022-02-28 12:57:00|2112.03|2111.53|2112.91|2112.41|2112.91|2112.41|2111.91|2111.41|49
1646053030000|2022-02-28 12:57:10|2112.78|2112.28|2112.03|2111.53|2112.78|2112.28|2111.66|2111.16|67
1646053040000|2022-02-28 12:57:20|2111.91|2111.41|2112.03|2111.53|2112.16|2111.66|2111.66|2111.16|23
1646053050000|2022-02-28 12:57:30|2111.91|2111.41|2111.91|2111.41|2112.03|2111.53|2111.53|2111.03|19
1646053060000|2022-02-28 12:57:40|2112.03|2111.53|2112.03|2111.53|2112.41|2111.91|2112.03|2111.53|38
1646053070000|2022-02-28 12:57:50|2111.91|2111.41|2112.16|2111.66|2112.41|2111.91|2111.78|2111.28|5
1646053080000|2022-02-28 12:58:00|2112.03|2111.53|2111.66|2111.16|2112.41|2111.91|2111.66|2111.16|19
1646053090000|2022-02-28 12:58:10|2111.78|2111.28|2111.66|2111.16|2112.16|2111.66|2111.66|2111.16|17
1646053100000|2022-02-28 12:58:20|2111.78|2111.28|2110.91|2110.41|2111.78|2111.28|2110.53|2110.03|73
1646053110000|2022-02-28 12:58:30|2110.78|2110.28|2109.91|2109.41|2110.78|2110.28|2109.66|2109.16|64
1646053120000|2022-02-28 12:58:40|2109.66|2109.16|2109.41|2108.91|2109.91|2109.41|2108.91|2108.41|31
1646053130000|2022-02-28 12:58:50|2109.28|2108.78|2109.41|2108.91|2109.78|2109.28|2109.28|2108.78|47
1646053140000|2022-02-28 12:59:00|2109.28|2108.78|2107.66|2107.16|2109.28|2108.78|2107.41|2106.91|112
1646053150000|2022-02-28 12:59:10|2107.41|2106.91|2107.41|2106.91|2107.91|2107.41|2107.03|2106.53|94
1646053160000|2022-02-28 12:59:20|2107.53|2107.03|2107.66|2107.16|2107.66|2107.16|2106.41|2105.91|126
1646053170000|2022-02-28 12:59:30|2107.78|2107.28|2108.03|2107.53|2108.16|2107.66|2107.28|2106.78|116
1646053180000|2022-02-28 12:59:40|2108.16|2107.66|2108.41|2107.91|2108.53|2108.03|2107.91|2107.41|23
1646053190000|2022-02-28 12:59:50|2108.53|2108.03|2108.41|2107.91|2108.91|2108.41|2108.16|2107.66|64
1646053200000|2022-02-28 13:00:00|2108.16|2107.66|2107.66|2107.16|2108.41|2107.91|2107.41|2106.91|57
1646053210000|2022-02-28 13:00:10|2107.53|2107.03|2107.91|2107.41|2108.53|2108.03|2107.53|2107.03|145
1646053220000|2022-02-28 13:00:20|2108.03|2107.53|2107.41|2106.91|2108.03|2107.53|2107.41|2106.91|40
1646053230000|2022-02-28 13:00:30|2107.78|2107.28|2106.91|2106.41|2107.78|2107.28|2106.41|2105.91|159
1646053240000|2022-02-28 13:00:40|2107.03|2106.53|2106.78|2106.28|2107.53|2107.03|2106.66|2106.16|64
1646053250000|2022-02-28 13:00:50|2106.66|2106.16|2105.91|2105.41|2106.91|2106.41|2105.66|2105.16|60
1646053260000|2022-02-28 13:01:00|2105.78|2105.28|2106.16|2105.66|2106.16|2105.66|2105.41|2104.91|85
1646053270000|2022-02-28 13:01:10|2106.28|2105.78|2107.16|2106.66|2107.41|2106.91|2106.16|2105.66|79
1646053280000|2022-02-28 13:01:20|2107.28|2106.78|2107.03|2106.53|2107.28|2106.78|2106.66|2106.16|126
1646053290000|2022-02-28 13:01:30|2107.16|2106.66|2107.91|2107.41|2108.16|2107.66|2106.91|2106.41|128
1646053300000|2022-02-28 13:01:40|2107.78|2107.28|2107.66|2107.16|2107.91|2107.41|2107.53|2107.03|19
1646053310000|2022-02-28 13:01:50|2107.78|2107.28|2107.78|2107.28|2107.78|2107.28|2107.16|2106.66|25
1646053320000|2022-02-28 13:02:00|2107.66|2107.16|2107.16|2106.66|2107.91|2107.41|2107.16|2106.66|50
1646053330000|2022-02-28 13:02:10|2107.28|2106.78|2107.78|2107.28|2108.03|2107.53|2107.28|2106.78|34
1646053340000|2022-02-28 13:02:20|2107.91|2107.41|2107.66|2107.16|2107.91|2107.41|2107.66|2107.16|23
1646053350000|2022-02-28 13:02:30|2107.78|2107.28|2107.41|2106.91|2107.91|2107.41|2107.41|2106.91|12
1646053360000|2022-02-28 13:02:40|2107.28|2106.78|2106.41|2105.91|2107.28|2106.78|2106.41|2105.91|44
1646053370000|2022-02-28 13:02:50|2106.53|2106.03|2106.78|2106.28|2106.91|2106.41|2106.41|2105.91|13
1646053380000|2022-02-28 13:03:00|2106.91|2106.41|2107.91|2107.41|2108.16|2107.66|2106.91|2106.41|21
1646053390000|2022-02-28 13:03:10|2107.78|2107.28|2107.28|2106.78|2107.91|2107.41|2107.28|2106.78|43
1646053400000|2022-02-28 13:03:20|2107.41|2106.91|2108.03|2107.53|2108.28|2107.78|2107.28|2106.78|38
1646053410000|2022-02-28 13:03:30|2108.16|2107.66|2107.53|2107.03|2108.16|2107.66|2107.28|2106.78|15
1646053420000|2022-02-28 13:03:40|2107.66|2107.16|2108.16|2107.66|2108.16|2107.66|2107.41|2106.91|20
1646053430000|2022-02-28 13:03:50|2108.03|2107.53|2108.41|2107.91|2108.78|2108.28|2108.03|2107.53|40
1646053440000|2022-02-28 13:04:00|2108.16|2107.66|2107.78|2107.28|2108.16|2107.66|2107.66|2107.16|39
1646053450000|2022-02-28 13:04:10|2107.91|2107.41|2108.03|2107.53|2108.03|2107.53|2107.78|2107.28|29
1646053460000|2022-02-28 13:04:20|2108.16|2107.66|2107.91|2107.41|2108.28|2107.78|2107.91|2107.41|12
1646053470000|2022-02-28 13:04:30|2108.03|2107.53|2107.78|2107.28|2108.16|2107.66|2107.66|2107.16|34
1646053480000|2022-02-28 13:04:40|2107.91|2107.41|2108.16|2107.66|2108.16|2107.66|2107.91|2107.41|11
1646053490000|2022-02-28 13:04:50|2108.03|2107.53|2107.91|2107.41|2108.16|2107.66|2107.41|2106.91|25
1646053500000|2022-02-28 13:05:00|2107.78|2107.28|2107.78|2107.28|2107.91|2107.41|2107.66|2107.16|79
1646053510000|2022-02-28 13:05:10|2107.66|2107.16|2107.41|2106.91|2107.91|2107.41|2107.41|2106.91|10
1646053520000|2022-02-28 13:05:20|2107.28|2106.78|2107.16|2106.66|2107.41|2106.91|2106.78|2106.28|27
1646053530000|2022-02-28 13:05:30|2107.03|2106.53|2107.16|2106.66|2107.28|2106.78|2106.91|2106.41|101
1646053540000|2022-02-28 13:05:40|2107.28|2106.78|2106.41|2105.91|2107.28|2106.78|2106.41|2105.91|121
1646053550000|2022-02-28 13:05:50|2106.66|2106.16|2106.41|2105.91|2106.66|2106.16|2106.16|2105.66|32
1646053560000|2022-02-28 13:06:00|2106.53|2106.03|2107.03|2106.53|2107.16|2106.66|2106.41|2105.91|20
1646053570000|2022-02-28 13:06:10|2107.28|2106.78|2106.91|2106.41|2107.28|2106.78|2106.91|2106.41|62
1646053580000|2022-02-28 13:06:20|2107.03|2106.53|2106.78|2106.28|2107.03|2106.53|2106.53|2106.03|16
1646053590000|2022-02-28 13:06:30|2106.66|2106.16|2107.16|2106.66|2107.16|2106.66|2106.66|2106.16|29
1646053600000|2022-02-28 13:06:40|2106.91|2106.41|2106.78|2106.28|2106.91|2106.41|2106.66|2106.16|47
1646053610000|2022-02-28 13:06:50|2106.91|2106.41|2107.16|2106.66|2107.16|2106.66|2106.78|2106.28|3
1646053620000|2022-02-28 13:07:00|2107.03|2106.53|2106.91|2106.41|2107.03|2106.53|2106.78|2106.28|40
1646053630000|2022-02-28 13:07:10|2107.16|2106.66|2106.66|2106.16|2107.28|2106.78|2106.66|2106.16|60
1646053640000|2022-02-28 13:07:20|2106.53|2106.03|2106.41|2105.91|2106.66|2106.16|2106.41|2105.91|29
1646053650000|2022-02-28 13:07:30|2106.53|2106.03|2106.53|2106.03|2106.66|2106.16|2106.16|2105.66|19
1646053660000|2022-02-28 13:07:40|2106.41|2105.91|2105.91|2105.41|2106.53|2106.03|2105.91|2105.41|16
1646053670000|2022-02-28 13:07:50|2106.03|2105.53|2105.28|2104.78|2106.03|2105.53|2105.16|2104.66|55
1646053680000|2022-02-28 13:08:00|2105.41|2104.91|2104.66|2104.16|2105.53|2105.03|2104.53|2104.03|40
1646053690000|2022-02-28 13:08:10|2104.53|2104.03|2104.78|2104.28|2104.78|2104.28|2104.53|2104.03|38
1646053700000|2022-02-28 13:08:20|2104.66|2104.16|2105.03|2104.53|2105.16|2104.66|2104.53|2104.03|25
1646053710000|2022-02-28 13:08:30|2105.16|2104.66|2104.91|2104.41|2105.16|2104.66|2104.78|2104.28|10
1646053720000|2022-02-28 13:08:40|2104.78|2104.28|2105.16|2104.66|2105.16|2104.66|2104.41|2103.91|36
1646053730000|2022-02-28 13:08:50|2105.03|2104.53|2104.91|2104.41|2105.16|2104.66|2104.66|2104.16|30
1646053740000|2022-02-28 13:09:00|2104.78|2104.28|2105.03|2104.53|2105.16|2104.66|2104.78|2104.28|35
1646053750000|2022-02-28 13:09:10|2105.16|2104.66|2105.91|2105.41|2106.03|2105.53|2105.03|2104.53|28
1646053760000|2022-02-28 13:09:20|2106.03|2105.53|2106.41|2105.91|2106.66|2106.16|2106.03|2105.53|38
1646053770000|2022-02-28 13:09:30|2106.53|2106.03|2106.41|2105.91|2106.53|2106.03|2106.28|2105.78|2
1646053780000|2022-02-28 13:09:40|2106.16|2105.66|2106.16|2105.66|2106.28|2105.78|2106.16|2105.66|22
1646053790000|2022-02-28 13:09:50|2106.28|2105.78|2106.66|2106.16|2106.91|2106.41|2106.28|2105.78|23
1646053800000|2022-02-28 13:10:00|2106.91|2106.41|2106.91|2106.41|2107.28|2106.78|2106.78|2106.28|65
1646053810000|2022-02-28 13:10:10|2106.78|2106.28|2106.41|2105.91|2106.91|2106.41|2106.28|2105.78|21
1646053820000|2022-02-28 13:10:20|2106.28|2105.78|2106.66|2106.16|2106.66|2106.16|2105.91|2105.41|11
1646053830000|2022-02-28 13:10:30|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|2106.28|2105.78|29
1646053840000|2022-02-28 13:10:40|2106.66|2106.16|2106.66|2106.16|2106.91|2106.41|2106.53|2106.03|24
1646053850000|2022-02-28 13:10:50|2106.53|2106.03|2106.66|2106.16|2106.91|2106.41|2106.53|2106.03|14
1646053860000|2022-02-28 13:11:00|2106.78|2106.28|2107.16|2106.66|2107.53|2107.03|2106.66|2106.16|53
1646053870000|2022-02-28 13:11:10|2107.28|2106.78|2107.16|2106.66|2107.41|2106.91|2107.16|2106.66|26
1646053880000|2022-02-28 13:11:20|2107.28|2106.78|2107.91|2107.41|2107.91|2107.41|2107.28|2106.78|76
1646053890000|2022-02-28 13:11:30|2108.03|2107.53|2107.91|2107.41|2108.03|2107.53|2107.66|2107.16|19
1646053900000|2022-02-28 13:11:40|2108.03|2107.53|2107.91|2107.41|2108.41|2107.91|2107.91|2107.41|15
1646053910000|2022-02-28 13:11:50|2108.03|2107.53|2107.78|2107.28|2108.03|2107.53|2107.66|2107.16|16
1646053920000|2022-02-28 13:12:00|2107.66|2107.16|2107.66|2107.16|2107.91|2107.41|2107.41|2106.91|74
1646053930000|2022-02-28 13:12:10|2107.53|2107.03|2107.91|2107.41|2107.91|2107.41|2107.53|2107.03|11
1646053940000|2022-02-28 13:12:20|2108.16|2107.66|2108.16|2107.66|2108.16|2107.66|2107.91|2107.41|22
1646053950000|2022-02-28 13:12:30|2108.03|2107.53|2107.78|2107.28|2108.03|2107.53|2107.66|2107.16|8
1646053960000|2022-02-28 13:12:40|2107.91|2107.41|2107.53|2107.03|2107.91|2107.41|2107.41|2106.91|26
1646053970000|2022-02-28 13:12:50|2107.66|2107.16|2107.91|2107.41|2108.16|2107.66|2107.66|2107.16|33
1646053980000|2022-02-28 13:13:00|2107.78|2107.28|2107.66|2107.16|2107.91|2107.41|2107.41|2106.91|18
1646053990000|2022-02-28 13:13:10|2107.78|2107.28|2107.66|2107.16|2107.91|2107.41|2107.66|2107.16|17
1646054000000|2022-02-28 13:13:20|2107.78|2107.28|2107.91|2107.41|2107.91|2107.41|2107.78|2107.28|9
1646054010000|2022-02-28 13:13:30|2107.66|2107.16|2107.66|2107.16|2107.91|2107.41|2107.66|2107.16|30
1646054020000|2022-02-28 13:13:40|2107.16|2106.66|2106.91|2106.41|2107.41|2106.91|2106.91|2106.41|26
1646054030000|2022-02-28 13:13:50|2107.03|2106.53|2107.16|2106.66|2107.16|2106.66|2106.91|2106.41|10
1646054040000|2022-02-28 13:14:00|2107.03|2106.53|2106.53|2106.03|2107.16|2106.66|2106.53|2106.03|32
1646054050000|2022-02-28 13:14:10|2106.66|2106.16|2105.91|2105.41|2106.66|2106.16|2105.91|2105.41|41
1646054060000|2022-02-28 13:14:20|2106.03|2105.53|2106.66|2106.16|2106.91|2106.41|2106.03|2105.53|45
1646054070000|2022-02-28 13:14:30|2106.53|2106.03|2105.91|2105.41|2106.66|2106.16|2105.91|2105.41|18
1646054080000|2022-02-28 13:14:40|2106.03|2105.53|2105.91|2105.41|2106.16|2105.66|2105.91|2105.41|23
1646054090000|2022-02-28 13:14:50|2105.66|2105.16|2104.66|2104.16|2105.66|2105.16|2104.53|2104.03|55
1646054100000|2022-02-28 13:15:00|2104.41|2103.91|2105.16|2104.66|2105.16|2104.66|2104.28|2103.78|75
1646054110000|2022-02-28 13:15:10|2105.03|2104.53|2105.41|2104.91|2105.66|2105.16|2104.91|2104.41|21
1646054120000|2022-02-28 13:15:20|2105.66|2105.16|2106.16|2105.66|2106.16|2105.66|2105.53|2105.03|93
1646054130000|2022-02-28 13:15:30|2106.03|2105.53|2106.41|2105.91|2106.66|2106.16|2105.91|2105.41|54
1646054140000|2022-02-28 13:15:40|2106.28|2105.78|2105.66|2105.16|2106.41|2105.91|2105.53|2105.03|220
1646054150000|2022-02-28 13:15:50|2105.53|2105.03|2105.28|2104.78|2105.66|2105.16|2105.16|2104.66|33
1646054160000|2022-02-28 13:16:00|2105.16|2104.66|2105.03|2104.53|2105.66|2105.16|2105.03|2104.53|45
1646054170000|2022-02-28 13:16:10|2104.91|2104.41|2106.03|2105.53|2106.16|2105.66|2104.91|2104.41|53
1646054180000|2022-02-28 13:16:20|2106.16|2105.66|2106.41|2105.91|2106.66|2106.16|2106.16|2105.66|18
1646054190000|2022-02-28 13:16:30|2106.53|2106.03|2106.91|2106.41|2107.16|2106.66|2106.53|2106.03|42
1646054200000|2022-02-28 13:16:40|2106.78|2106.28|2106.16|2105.66|2106.91|2106.41|2106.16|2105.66|14
1646054210000|2022-02-28 13:16:50|2106.28|2105.78|2106.16|2105.66|2106.41|2105.91|2106.16|2105.66|28
1646054220000|2022-02-28 13:17:00|2106.28|2105.78|2106.28|2105.78|2106.41|2105.91|2105.91|2105.41|55
1646054230000|2022-02-28 13:17:10|2106.16|2105.66|2106.16|2105.66|2106.41|2105.91|2105.91|2105.41|39
1646054240000|2022-02-28 13:17:20|2106.41|2105.91|2106.91|2106.41|2106.91|2106.41|2106.28|2105.78|134
1646054250000|2022-02-28 13:17:30|2106.78|2106.28|2106.91|2106.41|2106.91|2106.41|2106.41|2105.91|7
1646054260000|2022-02-28 13:17:40|2106.78|2106.28|2106.28|2105.78|2107.16|2106.66|2106.28|2105.78|48
1646054270000|2022-02-28 13:17:50|2106.41|2105.91|2106.41|2105.91|2106.66|2106.16|2105.91|2105.41|43
1646054280000|2022-02-28 13:18:00|2106.28|2105.78|2106.28|2105.78|2106.41|2105.91|2106.16|2105.66|39
1646054290000|2022-02-28 13:18:10|2106.41|2105.91|2106.16|2105.66|2106.41|2105.91|2106.16|2105.66|14
1646054300000|2022-02-28 13:18:20|2106.28|2105.78|2106.16|2105.66|2106.41|2105.91|2105.91|2105.41|17
1646054310000|2022-02-28 13:18:30|2106.03|2105.53|2106.16|2105.66|2106.28|2105.78|2106.03|2105.53|5
1646054320000|2022-02-28 13:18:40|2106.28|2105.78|2106.41|2105.91|2106.41|2105.91|2106.28|2105.78|3
1646054330000|2022-02-28 13:18:50|2106.53|2106.03|2107.41|2106.91|2107.41|2106.91|2106.41|2105.91|29
1646054340000|2022-02-28 13:19:00|2107.53|2107.03|2107.41|2106.91|2107.66|2107.16|2107.41|2106.91|29
1646054350000|2022-02-28 13:19:10|2107.53|2107.03|2107.41|2106.91|2107.53|2107.03|2107.41|2106.91|16
1646054360000|2022-02-28 13:19:20|2106.91|2106.41|2107.41|2106.91|2107.41|2106.91|2106.91|2106.41|68
1646054370000|2022-02-28 13:19:30|2107.66|2107.16|2107.16|2106.66|2107.66|2107.16|2107.16|2106.66|52
1646054380000|2022-02-28 13:19:40|2107.03|2106.53|2107.16|2106.66|2107.41|2106.91|2106.91|2106.41|33
1646054390000|2022-02-28 13:19:50|2106.91|2106.41|2107.41|2106.91|2107.78|2107.28|2106.91|2106.41|53
1646054400000|2022-02-28 13:20:00|2107.53|2107.03|2107.41|2106.91|2107.66|2107.16|2107.03|2106.53|47
1646054410000|2022-02-28 13:20:10|2107.53|2107.03|2107.91|2107.41|2107.91|2107.41|2107.41|2106.91|76
1646054420000|2022-02-28 13:20:20|2107.78|2107.28|2107.91|2107.41|2108.16|2107.66|2107.66|2107.16|39
1646054430000|2022-02-28 13:20:30|2107.78|2107.28|2107.91|2107.41|2107.91|2107.41|2107.66|2107.16|12
1646054440000|2022-02-28 13:20:40|2108.16|2107.66|2107.91|2107.41|2108.16|2107.66|2107.91|2107.41|36
1646054450000|2022-02-28 13:20:50|2107.66|2107.16|2107.53|2107.03|2107.66|2107.16|2107.41|2106.91|2
1646054460000|2022-02-28 13:21:00|2107.66|2107.16|2107.03|2106.53|2107.66|2107.16|2107.03|2106.53|29
1646054470000|2022-02-28 13:21:10|2106.91|2106.41|2106.66|2106.16|2107.16|2106.66|2106.66|2106.16|18
1646054480000|2022-02-28 13:21:20|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|2106.41|2105.91|65
1646054490000|2022-02-28 13:21:30|2106.66|2106.16|2106.41|2105.91|2106.78|2106.28|2106.41|2105.91|13
1646054500000|2022-02-28 13:21:40|2106.53|2106.03|2106.78|2106.28|2107.16|2106.66|2106.53|2106.03|81
1646054510000|2022-02-28 13:21:50|2106.91|2106.41|2107.16|2106.66|2107.16|2106.66|2106.66|2106.16|2
1646054520000|2022-02-28 13:22:00|2107.03|2106.53|2107.78|2107.28|2107.91|2107.41|2107.03|2106.53|38
1646054530000|2022-02-28 13:22:10|2107.66|2107.16|2108.16|2107.66|2108.41|2107.91|2107.66|2107.16|44
1646054540000|2022-02-28 13:22:20|2108.28|2107.78|2107.91|2107.41|2108.41|2107.91|2107.66|2107.16|18
1646054550000|2022-02-28 13:22:30|2107.78|2107.28|2106.91|2106.41|2107.78|2107.28|2106.91|2106.41|20
1646054560000|2022-02-28 13:22:40|2107.03|2106.53|2106.28|2105.78|2107.03|2106.53|2106.16|2105.66|24
1646054570000|2022-02-28 13:22:50|2106.16|2105.66|2106.03|2105.53|2106.41|2105.91|2106.03|2105.53|36
1646054580000|2022-02-28 13:23:00|2105.91|2105.41|2105.91|2105.41|2106.16|2105.66|2105.66|2105.16|25
1646054590000|2022-02-28 13:23:10|2106.03|2105.53|2105.53|2105.03|2106.16|2105.66|2105.53|2105.03|106
1646054600000|2022-02-28 13:23:20|2105.41|2104.91|2106.16|2105.66|2106.28|2105.78|2105.41|2104.91|44
1646054610000|2022-02-28 13:23:30|2106.28|2105.78|2107.41|2106.91|2107.41|2106.91|2106.16|2105.66|33
1646054620000|2022-02-28 13:23:40|2107.28|2106.78|2106.91|2106.41|2107.28|2106.78|2106.66|2106.16|35
1646054630000|2022-02-28 13:23:50|2107.16|2106.66|2107.16|2106.66|2107.16|2106.66|2106.91|2106.41|7
1646054640000|2022-02-28 13:24:00|2107.03|2106.53|2107.16|2106.66|2107.66|2107.16|2107.03|2106.53|59
1646054650000|2022-02-28 13:24:10|2107.28|2106.78|2107.16|2106.66|2107.41|2106.91|2106.91|2106.41|12
1646054660000|2022-02-28 13:24:20|2107.41|2106.91|2107.03|2106.53|2107.41|2106.91|2107.03|2106.53|27
1646054670000|2022-02-28 13:24:30|2106.53|2106.03|2106.16|2105.66|2106.53|2106.03|2106.16|2105.66|122
1646054680000|2022-02-28 13:24:40|2106.28|2105.78|2106.41|2105.91|2106.41|2105.91|2106.16|2105.66|8
1646054690000|2022-02-28 13:24:50|2106.66|2106.16|2106.66|2106.16|2107.03|2106.53|2106.41|2105.91|31
1646054700000|2022-02-28 13:25:00|2106.78|2106.28|2106.78|2106.28|2106.91|2106.41|2106.66|2106.16|14
1646054710000|2022-02-28 13:25:10|2106.91|2106.41|2106.91|2106.41|2107.16|2106.66|2106.66|2106.16|23
1646054720000|2022-02-28 13:25:20|2107.16|2106.66|2106.91|2106.41|2107.41|2106.91|2106.91|2106.41|129
1646054730000|2022-02-28 13:25:30|2107.03|2106.53|2107.66|2107.16|2107.66|2107.16|2107.03|2106.53|43
1646054740000|2022-02-28 13:25:40|2107.53|2107.03|2107.16|2106.66|2107.66|2107.16|2107.16|2106.66|62
1646054750000|2022-02-28 13:25:50|2107.03|2106.53|2106.53|2106.03|2107.16|2106.66|2106.53|2106.03|36
1646054760000|2022-02-28 13:26:00|2106.41|2105.91|2106.16|2105.66|2106.41|2105.91|2106.16|2105.66|17
1646054770000|2022-02-28 13:26:10|2106.28|2105.78|2106.66|2106.16|2106.66|2106.16|2106.28|2105.78|35
1646054780000|2022-02-28 13:26:20|2106.53|2106.03|2106.28|2105.78|2106.66|2106.16|2106.28|2105.78|16
1646054790000|2022-02-28 13:26:30|2106.41|2105.91|2106.16|2105.66|2106.41|2105.91|2106.16|2105.66|7
1646054800000|2022-02-28 13:26:40|2106.28|2105.78|2106.16|2105.66|2106.53|2106.03|2105.91|2105.41|40
1646054810000|2022-02-28 13:26:50|2106.03|2105.53|2106.16|2105.66|2106.16|2105.66|2105.91|2105.41|2
1646054820000|2022-02-28 13:27:00|2106.03|2105.53|2106.41|2105.91|2106.41|2105.91|2105.78|2105.28|56
1646054830000|2022-02-28 13:27:10|2106.28|2105.78|2106.16|2105.66|2106.41|2105.91|2105.91|2105.41|26
1646054840000|2022-02-28 13:27:20|2106.28|2105.78|2106.28|2105.78|2106.41|2105.91|2106.16|2105.66|9
1646054850000|2022-02-28 13:27:30|2106.41|2105.91|2106.41|2105.91|2106.41|2105.91|2106.28|2105.78|15
1646054860000|2022-02-28 13:27:40|2106.28|2105.78|2106.41|2105.91|2106.41|2105.91|2106.16|2105.66|9
1646054870000|2022-02-28 13:27:50|2106.28|2105.78|2106.28|2105.78|2106.28|2105.78|2106.16|2105.66|14
1646054880000|2022-02-28 13:28:00|2106.16|2105.66|2105.91|2105.41|2106.28|2105.78|2105.91|2105.41|28
1646054890000|2022-02-28 13:28:10|2106.03|2105.53|2106.53|2106.03|2106.53|2106.03|2106.03|2105.53|4
1646054900000|2022-02-28 13:28:20|2106.66|2106.16|2106.66|2106.16|2106.91|2106.41|2106.66|2106.16|39
1646054910000|2022-02-28 13:28:30|2106.78|2106.28|2106.66|2106.16|2106.91|2106.41|2106.66|2106.16|23
1646054920000|2022-02-28 13:28:40|2106.53|2106.03|2106.66|2106.16|2106.78|2106.28|2106.53|2106.03|27
1646054930000|2022-02-28 13:28:50|2106.78|2106.28|2106.91|2106.41|2107.16|2106.66|2106.66|2106.16|15
1646054940000|2022-02-28 13:29:00|2107.03|2106.53|2107.16|2106.66|2107.41|2106.91|2107.03|2106.53|52
1646054950000|2022-02-28 13:29:10|2107.28|2106.78|2107.28|2106.78|2107.41|2106.91|2107.28|2106.78|21
1646054960000|2022-02-28 13:29:20|2107.41|2106.91|2107.66|2107.16|2107.78|2107.28|2107.41|2106.91|9
1646054970000|2022-02-28 13:29:30|2107.53|2107.03|2107.28|2106.78|2107.53|2107.03|2107.03|2106.53|14
1646054980000|2022-02-28 13:29:40|2107.41|2106.91|2107.78|2107.28|2107.91|2107.41|2107.28|2106.78|32
1646054990000|2022-02-28 13:29:50|2107.91|2107.41|2107.91|2107.41|2107.91|2107.41|2107.66|2107.16|51
1646055000000|2022-02-28 13:30:00|2107.78|2107.28|2107.53|2107.03|2107.78|2107.28|2107.28|2106.78|49
1646055010000|2022-02-28 13:30:10|2107.66|2107.16|2107.41|2106.91|2107.66|2107.16|2107.28|2106.78|1
1646055020000|2022-02-28 13:30:20|2107.53|2107.03|2107.41|2106.91|2107.66|2107.16|2107.28|2106.78|24
1646055030000|2022-02-28 13:30:30|2107.28|2106.78|2108.16|2107.66|2108.41|2107.91|2107.28|2106.78|143
1646055040000|2022-02-28 13:30:40|2108.41|2107.91|2108.03|2107.53|2108.53|2108.03|2107.91|2107.41|20
1646055050000|2022-02-28 13:30:50|2107.91|2107.41|2107.41|2106.91|2107.91|2107.41|2107.41|2106.91|21
1646055060000|2022-02-28 13:31:00|2107.28|2106.78|2106.16|2105.66|2107.41|2106.91|2105.91|2105.41|42
1646055070000|2022-02-28 13:31:10|2106.03|2105.53|2105.91|2105.41|2106.28|2105.78|2105.91|2105.41|28
1646055080000|2022-02-28 13:31:20|2105.78|2105.28|2105.66|2105.16|2105.91|2105.41|2105.53|2105.03|10
1646055090000|2022-02-28 13:31:30|2105.53|2105.03|2105.28|2104.78|2105.78|2105.28|2105.16|2104.66|23
1646055100000|2022-02-28 13:31:40|2105.16|2104.66|2105.41|2104.91|2105.66|2105.16|2105.16|2104.66|21
1646055110000|2022-02-28 13:31:50|2105.28|2104.78|2105.16|2104.66|2105.41|2104.91|2105.16|2104.66|19
1646055120000|2022-02-28 13:32:00|2105.03|2104.53|2105.16|2104.66|2105.16|2104.66|2104.78|2104.28|10
1646055130000|2022-02-28 13:32:10|2105.03|2104.53|2105.03|2104.53|2105.41|2104.91|2104.91|2104.41|24
1646055140000|2022-02-28 13:32:20|2104.91|2104.41|2104.41|2103.91|2105.03|2104.53|2104.16|2103.66|9
1646055150000|2022-02-28 13:32:30|2104.66|2104.16|2104.41|2103.91|2104.66|2104.16|2104.41|2103.91|11
1646055160000|2022-02-28 13:32:40|2104.28|2103.78|2104.41|2103.91|2104.41|2103.91|2104.28|2103.78|46
1646055170000|2022-02-28 13:32:50|2104.28|2103.78|2103.91|2103.41|2104.41|2103.91|2103.78|2103.28|187
1646055180000|2022-02-28 13:33:00|2104.03|2103.53|2104.03|2103.53|2104.16|2103.66|2103.91|2103.41|39
1646055190000|2022-02-28 13:33:10|2104.16|2103.66|2104.16|2103.66|2104.16|2103.66|2103.91|2103.41|1
1646055200000|2022-02-28 13:33:20|2104.03|2103.53|2104.16|2103.66|2104.16|2103.66|2103.91|2103.41|28
1646055210000|2022-02-28 13:33:30|2104.03|2103.53|2103.16|2102.66|2104.16|2103.66|2103.03|2102.53|30
1646055220000|2022-02-28 13:33:40|2103.03|2102.53|2102.91|2102.41|2103.16|2102.66|2102.91|2102.41|24
1646055230000|2022-02-28 13:33:50|2102.78|2102.28|2102.16|2101.66|2102.91|2102.41|2102.16|2101.66|34
1646055240000|2022-02-28 13:34:00|2101.91|2101.41|2101.16|2100.66|2102.03|2101.53|2101.16|2100.66|47
1646055250000|2022-02-28 13:34:10|2101.03|2100.53|2100.41|2099.91|2101.16|2100.66|2100.16|2099.66|41
1646055260000|2022-02-28 13:34:20|2100.28|2099.78|2100.41|2099.91|2100.41|2099.91|2100.16|2099.66|41
1646055270000|2022-02-28 13:34:30|2100.28|2099.78|2101.16|2100.66|2101.16|2100.66|2100.28|2099.78|79
1646055280000|2022-02-28 13:34:40|2101.03|2100.53|2100.66|2100.16|2101.16|2100.66|2100.66|2100.16|30
1646055290000|2022-02-28 13:34:50|2100.78|2100.28|2100.91|2100.41|2100.91|2100.41|2100.66|2100.16|7
1646055300000|2022-02-28 13:35:00|2101.03|2100.53|2101.16|2100.66|2101.16|2100.66|2100.91|2100.41|61
1646055310000|2022-02-28 13:35:10|2101.28|2100.78|2100.66|2100.16|2101.53|2101.03|2100.66|2100.16|52
1646055320000|2022-02-28 13:35:20|2100.41|2099.91|2099.91|2099.41|2100.41|2099.91|2099.91|2099.41|77
1646055330000|2022-02-28 13:35:30|2099.78|2099.28|2100.41|2099.91|2100.41|2099.91|2099.78|2099.28|69
1646055340000|2022-02-28 13:35:40|2100.28|2099.78|2099.78|2099.28|2100.53|2100.03|2099.66|2099.16|37
1646055350000|2022-02-28 13:35:50|2099.66|2099.16|2099.66|2099.16|2100.03|2099.53|2099.66|2099.16|25
1646055360000|2022-02-28 13:36:00|2099.41|2098.91|2099.41|2098.91|2099.53|2099.03|2098.91|2098.41|52
1646055370000|2022-02-28 13:36:10|2099.53|2099.03|2099.16|2098.66|2099.66|2099.16|2099.03|2098.53|23
1646055380000|2022-02-28 13:36:20|2099.03|2098.53|2098.66|2098.16|2099.41|2098.91|2098.66|2098.16|65
1646055390000|2022-02-28 13:36:30|2098.91|2098.41|2098.66|2098.16|2099.16|2098.66|2098.53|2098.03|43
1646055400000|2022-02-28 13:36:40|2098.53|2098.03|2098.41|2097.91|2098.53|2098.03|2098.03|2097.53|15
1646055410000|2022-02-28 13:36:50|2098.53|2098.03|2098.91|2098.41|2099.03|2098.53|2098.53|2098.03|29
1646055420000|2022-02-28 13:37:00|2099.03|2098.53|2099.16|2098.66|2099.53|2099.03|2099.03|2098.53|114
1646055430000|2022-02-28 13:37:10|2099.03|2098.53|2098.66|2098.16|2099.16|2098.66|2098.66|2098.16|26
1646055440000|2022-02-28 13:37:20|2098.91|2098.41|2099.41|2098.91|2099.41|2098.91|2098.78|2098.28|69
1646055450000|2022-02-28 13:37:30|2099.28|2098.78|2099.16|2098.66|2099.66|2099.16|2099.16|2098.66|15
1646055460000|2022-02-28 13:37:40|2098.78|2098.28|2098.66|2098.16|2098.78|2098.28|2098.41|2097.91|91
1646055470000|2022-02-28 13:37:50|2098.53|2098.03|2098.66|2098.16|2098.91|2098.41|2098.53|2098.03|23
1646055480000|2022-02-28 13:38:00|2098.78|2098.28|2099.66|2099.16|2099.66|2099.16|2098.78|2098.28|49
1646055490000|2022-02-28 13:38:10|2099.78|2099.28|2100.16|2099.66|2100.16|2099.66|2099.66|2099.16|51
1646055500000|2022-02-28 13:38:20|2100.03|2099.53|2099.66|2099.16|2100.16|2099.66|2099.53|2099.03|48
1646055510000|2022-02-28 13:38:30|2099.78|2099.28|2100.03|2099.53|2100.16|2099.66|2099.66|2099.16|7
1646055520000|2022-02-28 13:38:40|2099.91|2099.41|2099.66|2099.16|2099.91|2099.41|2099.53|2099.03|17
1646055530000|2022-02-28 13:38:50|2099.78|2099.28|2099.66|2099.16|2099.78|2099.28|2099.41|2098.91|21
1646055540000|2022-02-28 13:39:00|2099.78|2099.28|2099.91|2099.41|2099.91|2099.41|2099.66|2099.16|37
1646055550000|2022-02-28 13:39:10|2100.03|2099.53|2099.28|2098.78|2100.03|2099.53|2099.16|2098.66|19
1646055560000|2022-02-28 13:39:20|2099.16|2098.66|2099.28|2098.78|2099.41|2098.91|2099.16|2098.66|14
1646055570000|2022-02-28 13:39:30|2099.41|2098.91|2098.03|2097.53|2099.41|2098.91|2098.03|2097.53|39
1646055580000|2022-02-28 13:39:40|2097.91|2097.41|2098.28|2097.78|2098.41|2097.91|2097.66|2097.16|32
1646055590000|2022-02-28 13:39:50|2097.91|2097.41|2097.91|2097.41|2098.16|2097.66|2097.66|2097.16|36
1646055600000|2022-02-28 13:40:00|2097.78|2097.28|2097.41|2096.91|2097.91|2097.41|2097.03|2096.53|101
1646055610000|2022-02-28 13:40:10|2097.28|2096.78|2097.53|2097.03|2097.91|2097.41|2097.28|2096.78|119
1646055620000|2022-02-28 13:40:20|2097.66|2097.16|2097.66|2097.16|2097.66|2097.16|2096.91|2096.41|59
1646055630000|2022-02-28 13:40:30|2097.78|2097.28|2097.91|2097.41|2098.41|2097.91|2097.66|2097.16|62
1646055640000|2022-02-28 13:40:40|2098.03|2097.53|2097.91|2097.41|2098.03|2097.53|2097.66|2097.16|46
1646055650000|2022-02-28 13:40:50|2098.03|2097.53|2098.28|2097.78|2098.41|2097.91|2097.91|2097.41|32
1646055660000|2022-02-28 13:41:00|2098.41|2097.91|2098.91|2098.41|2098.91|2098.41|2097.78|2097.28|87
1646055670000|2022-02-28 13:41:10|2098.78|2098.28|2097.66|2097.16|2098.91|2098.41|2097.66|2097.16|53
1646055680000|2022-02-28 13:41:20|2097.78|2097.28|2097.41|2096.91|2097.78|2097.28|2097.41|2096.91|7
1646055690000|2022-02-28 13:41:30|2097.53|2097.03|2096.66|2096.16|2097.53|2097.03|2096.66|2096.16|28
1646055700000|2022-02-28 13:41:40|2096.41|2095.91|2096.16|2095.66|2096.53|2096.03|2096.16|2095.66|35
1646055710000|2022-02-28 13:41:50|2096.28|2095.78|2096.41|2095.91|2096.66|2096.16|2096.16|2095.66|21
1646055720000|2022-02-28 13:42:00|2096.53|2096.03|2096.91|2096.41|2097.91|2097.41|2096.53|2096.03|98
1646055730000|2022-02-28 13:42:10|2097.03|2096.53|2097.41|2096.91|2097.78|2097.28|2097.03|2096.53|62
1646055740000|2022-02-28 13:42:20|2097.28|2096.78|2096.91|2096.41|2097.53|2097.03|2096.91|2096.41|31
1646055750000|2022-02-28 13:42:30|2097.03|2096.53|2097.03|2096.53|2097.66|2097.16|2097.03|2096.53|82
1646055760000|2022-02-28 13:42:40|2096.91|2096.41|2096.41|2095.91|2097.41|2096.91|2096.41|2095.91|12
1646055770000|2022-02-28 13:42:50|2096.28|2095.78|2095.16|2094.66|2096.41|2095.91|2094.91|2094.41|50
1646055780000|2022-02-28 13:43:00|2095.41|2094.91|2095.66|2095.16|2096.03|2095.53|2095.16|2094.66|91
1646055790000|2022-02-28 13:43:10|2095.78|2095.28|2094.28|2093.78|2095.91|2095.41|2093.91|2093.41|191
1646055800000|2022-02-28 13:43:20|2094.41|2093.91|2095.28|2094.78|2095.91|2095.41|2094.16|2093.66|104
1646055810000|2022-02-28 13:43:30|2095.41|2094.91|2095.28|2094.78|2095.78|2095.28|2094.91|2094.41|46
1646055820000|2022-02-28 13:43:40|2095.41|2094.91|2095.28|2094.78|2095.41|2094.91|2095.03|2094.53|19
1646055830000|2022-02-28 13:43:50|2095.16|2094.66|2095.16|2094.66|2095.41|2094.91|2094.66|2094.16|61
1646055840000|2022-02-28 13:44:00|2095.28|2094.78|2095.16|2094.66|2095.28|2094.78|2094.66|2094.16|52
1646055850000|2022-02-28 13:44:10|2095.03|2094.53|2095.28|2094.78|2095.41|2094.91|2094.78|2094.28|25
1646055860000|2022-02-28 13:44:20|2095.16|2094.66|2095.41|2094.91|2095.66|2095.16|2094.91|2094.41|42
1646055870000|2022-02-28 13:44:30|2095.16|2094.66|2094.66|2094.16|2095.16|2094.66|2094.66|2094.16|23
1646055880000|2022-02-28 13:44:40|2094.78|2094.28|2094.66|2094.16|2094.78|2094.28|2094.16|2093.66|6
1646055890000|2022-02-28 13:44:50|2094.91|2094.41|2095.41|2094.91|2095.41|2094.91|2094.91|2094.41|40
1646055900000|2022-02-28 13:45:00|2095.91|2095.41|2095.66|2095.16|2096.16|2095.66|2095.16|2094.66|67
1646055910000|2022-02-28 13:45:10|2095.53|2095.03|2095.53|2095.03|2095.78|2095.28|2095.41|2094.91|14
1646055920000|2022-02-28 13:45:20|2095.66|2095.16|2096.03|2095.53|2096.16|2095.66|2095.66|2095.16|23
1646055930000|2022-02-28 13:45:30|2096.16|2095.66|2096.16|2095.66|2096.41|2095.91|2095.66|2095.16|27
1646055940000|2022-02-28 13:45:40|2096.28|2095.78|2097.41|2096.91|2097.41|2096.91|2096.28|2095.78|68
1646055950000|2022-02-28 13:45:50|2097.53|2097.03|2097.28|2096.78|2097.91|2097.41|2097.16|2096.66|57
1646055960000|2022-02-28 13:46:00|2097.16|2096.66|2096.41|2095.91|2097.16|2096.66|2096.41|2095.91|37
1646055970000|2022-02-28 13:46:10|2096.28|2095.78|2096.53|2096.03|2096.66|2096.16|2096.16|2095.66|13
1646055980000|2022-02-28 13:46:20|2096.66|2096.16|2096.78|2096.28|2097.03|2096.53|2096.41|2095.91|4
1646055990000|2022-02-28 13:46:30|2096.66|2096.16|2096.28|2095.78|2096.66|2096.16|2096.16|2095.66|31
1646056000000|2022-02-28 13:46:40|2096.41|2095.91|2095.66|2095.16|2096.53|2096.03|2095.66|2095.16|42
1646056010000|2022-02-28 13:46:50|2095.91|2095.41|2094.78|2094.28|2095.91|2095.41|2094.66|2094.16|59
1646056020000|2022-02-28 13:47:00|2094.91|2094.41|2095.41|2094.91|2095.41|2094.91|2094.66|2094.16|38
1646056030000|2022-02-28 13:47:10|2095.16|2094.66|2095.78|2095.28|2096.16|2095.66|2095.03|2094.53|129
1646056040000|2022-02-28 13:47:20|2095.91|2095.41|2095.66|2095.16|2095.91|2095.41|2095.41|2094.91|15
1646056050000|2022-02-28 13:47:30|2095.53|2095.03|2095.66|2095.16|2095.91|2095.41|2095.41|2094.91|64
1646056060000|2022-02-28 13:47:40|2095.78|2095.28|2095.41|2094.91|2095.91|2095.41|2095.28|2094.78|11
1646056070000|2022-02-28 13:47:50|2095.91|2095.41|2095.53|2095.03|2095.91|2095.41|2095.41|2094.91|24
1646056080000|2022-02-28 13:48:00|2095.41|2094.91|2095.91|2095.41|2096.16|2095.66|2095.41|2094.91|10
1646056090000|2022-02-28 13:48:10|2095.28|2094.78|2095.66|2095.16|2095.66|2095.16|2095.16|2094.66|36
1646056100000|2022-02-28 13:48:20|2095.91|2095.41|2096.91|2096.41|2097.03|2096.53|2095.91|2095.41|47
1646056110000|2022-02-28 13:48:30|2096.78|2096.28|2096.41|2095.91|2096.78|2096.28|2096.41|2095.91|34
1646056120000|2022-02-28 13:48:40|2096.66|2096.16|2096.41|2095.91|2096.78|2096.28|2096.41|2095.91|31
1646056130000|2022-02-28 13:48:50|2096.28|2095.78|2096.41|2095.91|2096.41|2095.91|2096.16|2095.66|4
1646056140000|2022-02-28 13:49:00|2096.66|2096.16|2096.16|2095.66|2096.91|2096.41|2096.16|2095.66|36
1646056150000|2022-02-28 13:49:10|2096.28|2095.78|2096.66|2096.16|2096.66|2096.16|2096.16|2095.66|60
1646056160000|2022-02-28 13:49:20|2096.53|2096.03|2096.41|2095.91|2096.66|2096.16|2096.16|2095.66|28
1646056170000|2022-02-28 13:49:30|2096.28|2095.78|2096.53|2096.03|2096.53|2096.03|2096.16|2095.66|22
1646056180000|2022-02-28 13:49:40|2096.41|2095.91|2096.16|2095.66|2096.41|2095.91|2095.91|2095.41|36
1646056190000|2022-02-28 13:49:50|2096.66|2096.16|2096.91|2096.41|2096.91|2096.41|2096.66|2096.16|24
1646056200000|2022-02-28 13:50:00|2097.16|2096.66|2097.16|2096.66|2097.41|2096.91|2097.03|2096.53|22
1646056210000|2022-02-28 13:50:10|2097.28|2096.78|2097.66|2097.16|2097.66|2097.16|2097.16|2096.66|56
1646056220000|2022-02-28 13:50:20|2097.53|2097.03|2097.53|2097.03|2097.66|2097.16|2097.28|2096.78|24
1646056230000|2022-02-28 13:50:30|2097.66|2097.16|2097.66|2097.16|2097.78|2097.28|2097.41|2096.91|15
1646056240000|2022-02-28 13:50:40|2097.41|2096.91|2097.28|2096.78|2097.66|2097.16|2097.28|2096.78|33
1646056250000|2022-02-28 13:50:50|2097.16|2096.66|2097.66|2097.16|2097.66|2097.16|2097.16|2096.66|10
1646056260000|2022-02-28 13:51:00|2097.78|2097.28|2097.66|2097.16|2097.91|2097.41|2097.66|2097.16|29
1646056270000|2022-02-28 13:51:10|2097.78|2097.28|2098.53|2098.03|2098.53|2098.03|2097.78|2097.28|56
1646056280000|2022-02-28 13:51:20|2098.66|2098.16|2098.53|2098.03|2098.66|2098.16|2098.28|2097.78|44
1646056290000|2022-02-28 13:51:30|2098.66|2098.16|2098.66|2098.16|2098.66|2098.16|2098.16|2097.66|36
1646056300000|2022-02-28 13:51:40|2098.91|2098.41|2099.66|2099.16|2099.66|2099.16|2098.91|2098.41|101
1646056310000|2022-02-28 13:51:50|2099.53|2099.03|2099.91|2099.41|2099.91|2099.41|2099.41|2098.91|30
1646056320000|2022-02-28 13:52:00|2099.78|2099.28|2099.16|2098.66|2099.78|2099.28|2099.03|2098.53|40
1646056330000|2022-02-28 13:52:10|2099.28|2098.78|2099.28|2098.78|2099.66|2099.16|2099.16|2098.66|17
1646056340000|2022-02-28 13:52:20|2099.16|2098.66|2099.16|2098.66|2099.41|2098.91|2099.03|2098.53|17
1646056350000|2022-02-28 13:52:30|2099.28|2098.78|2100.16|2099.66|2100.16|2099.66|2099.28|2098.78|20
1646056360000|2022-02-28 13:52:40|2100.03|2099.53|2099.41|2098.91|2100.03|2099.53|2099.16|2098.66|22
1646056370000|2022-02-28 13:52:50|2099.66|2099.16|2099.91|2099.41|2100.16|2099.66|2099.66|2099.16|22
1646056380000|2022-02-28 13:53:00|2099.78|2099.28|2099.66|2099.16|2099.91|2099.41|2099.66|2099.16|65
1646056390000|2022-02-28 13:53:10|2099.78|2099.28|2100.16|2099.66|2100.16|2099.66|2099.66|2099.16|9
1646056400000|2022-02-28 13:53:20|2100.03|2099.53|2099.91|2099.41|2100.16|2099.66|2099.91|2099.41|62
1646056410000|2022-02-28 13:53:30|2099.78|2099.28|2099.66|2099.16|2099.91|2099.41|2099.66|2099.16|24
1646056420000|2022-02-28 13:53:40|2099.78|2099.28|2099.53|2099.03|2100.16|2099.66|2099.53|2099.03|23
1646056430000|2022-02-28 13:53:50|2099.66|2099.16|2098.91|2098.41|2099.66|2099.16|2098.66|2098.16|91
1646056440000|2022-02-28 13:54:00|2098.66|2098.16|2098.66|2098.16|2098.66|2098.16|2098.28|2097.78|25
1646056450000|2022-02-28 13:54:10|2098.41|2097.91|2098.66|2098.16|2098.66|2098.16|2098.41|2097.91|41
1646056460000|2022-02-28 13:54:20|2098.78|2098.28|2099.03|2098.53|2099.16|2098.66|2098.66|2098.16|28
1646056470000|2022-02-28 13:54:30|2098.91|2098.41|2099.03|2098.53|2099.03|2098.53|2098.66|2098.16|20
1646056480000|2022-02-28 13:54:40|2098.91|2098.41|2098.66|2098.16|2099.16|2098.66|2098.66|2098.16|36
1646056490000|2022-02-28 13:54:50|2098.78|2098.28|2097.66|2097.16|2098.78|2098.28|2097.66|2097.16|22
1646056500000|2022-02-28 13:55:00|2097.91|2097.41|2098.41|2097.91|2098.66|2098.16|2097.91|2097.41|39
1646056510000|2022-02-28 13:55:10|2098.28|2097.78|2098.66|2098.16|2098.78|2098.28|2098.16|2097.66|34
1646056520000|2022-02-28 13:55:20|2098.78|2098.28|2098.91|2098.41|2099.16|2098.66|2098.66|2098.16|46
1646056530000|2022-02-28 13:55:30|2098.78|2098.28|2099.16|2098.66|2099.16|2098.66|2098.78|2098.28|20
1646056540000|2022-02-28 13:55:40|2099.03|2098.53|2098.91|2098.41|2099.16|2098.66|2098.91|2098.41|27
1646056550000|2022-02-28 13:55:50|2098.78|2098.28|2098.91|2098.41|2099.16|2098.66|2098.66|2098.16|26
1646056560000|2022-02-28 13:56:00|2099.03|2098.53|2098.91|2098.41|2099.16|2098.66|2098.91|2098.41|35
1646056570000|2022-02-28 13:56:10|2098.66|2098.16|2098.91|2098.41|2098.91|2098.41|2098.66|2098.16|20
1646056580000|2022-02-28 13:56:20|2098.78|2098.28|2098.66|2098.16|2098.91|2098.41|2098.53|2098.03|17
1646056590000|2022-02-28 13:56:30|2098.53|2098.03|2097.66|2097.16|2098.53|2098.03|2097.66|2097.16|33
1646056600000|2022-02-28 13:56:40|2097.53|2097.03|2097.16|2096.66|2097.66|2097.16|2097.16|2096.66|124
1646056610000|2022-02-28 13:56:50|2097.03|2096.53|2097.66|2097.16|2097.78|2097.28|2096.91|2096.41|56
1646056620000|2022-02-28 13:57:00|2097.53|2097.03|2097.41|2096.91|2097.66|2097.16|2097.28|2096.78|11
1646056630000|2022-02-28 13:57:10|2097.53|2097.03|2097.78|2097.28|2097.78|2097.28|2097.41|2096.91|16
1646056640000|2022-02-28 13:57:20|2097.66|2097.16|2097.41|2096.91|2097.91|2097.41|2097.16|2096.66|35
1646056650000|2022-02-28 13:57:30|2097.16|2096.66|2097.78|2097.28|2097.91|2097.41|2097.16|2096.66|116
1646056660000|2022-02-28 13:57:40|2097.66|2097.16|2098.16|2097.66|2098.16|2097.66|2097.66|2097.16|48
1646056670000|2022-02-28 13:57:50|2098.28|2097.78|2098.41|2097.91|2098.66|2098.16|2098.28|2097.78|48
1646056680000|2022-02-28 13:58:00|2098.28|2097.78|2098.66|2098.16|2098.66|2098.16|2098.16|2097.66|19
1646056690000|2022-02-28 13:58:10|2098.53|2098.03|2098.28|2097.78|2098.66|2098.16|2098.16|2097.66|21
1646056700000|2022-02-28 13:58:20|2098.16|2097.66|2098.28|2097.78|2098.41|2097.91|2098.03|2097.53|90
1646056710000|2022-02-28 13:58:30|2098.16|2097.66|2098.66|2098.16|2098.66|2098.16|2098.16|2097.66|25
1646056720000|2022-02-28 13:58:40|2098.41|2097.91|2098.66|2098.16|2098.66|2098.16|2098.41|2097.91|18
1646056730000|2022-02-28 13:58:50|2098.91|2098.41|2098.53|2098.03|2098.91|2098.41|2098.41|2097.91|34
1646056740000|2022-02-28 13:59:00|2098.41|2097.91|2098.78|2098.28|2098.78|2098.28|2098.28|2097.78|46
1646056750000|2022-02-28 13:59:10|2099.03|2098.53|2098.91|2098.41|2099.16|2098.66|2098.66|2098.16|163
1646056760000|2022-02-28 13:59:20|2098.66|2098.16|2098.66|2098.16|2098.91|2098.41|2098.41|2097.91|42
1646056770000|2022-02-28 13:59:30|2098.78|2098.28|2098.66|2098.16|2098.91|2098.41|2098.66|2098.16|5
1646056780000|2022-02-28 13:59:40|2098.41|2097.91|2098.41|2097.91|2098.53|2098.03|2098.16|2097.66|52
1646056790000|2022-02-28 13:59:50|2098.53|2098.03|2098.28|2097.78|2098.53|2098.03|2098.16|2097.66|17
1646056800000|2022-02-28 14:00:00|2098.41|2097.91|2098.16|2097.66|2098.41|2097.91|2098.16|2097.66|29
1646056810000|2022-02-28 14:00:10|2098.03|2097.53|2098.28|2097.78|2098.41|2097.91|2098.03|2097.53|97
1646056820000|2022-02-28 14:00:20|2098.16|2097.66|2098.66|2098.16|2098.66|2098.16|2098.16|2097.66|66
1646056830000|2022-02-28 14:00:30|2098.78|2098.28|2099.41|2098.91|2099.41|2098.91|2098.66|2098.16|34
1646056840000|2022-02-28 14:00:40|2099.03|2098.53|2098.41|2097.91|2099.03|2098.53|2098.16|2097.66|61
1646056850000|2022-02-28 14:00:50|2098.28|2097.78|2098.16|2097.66|2098.41|2097.91|2098.03|2097.53|104
1646056860000|2022-02-28 14:01:00|2098.28|2097.78|2098.66|2098.16|2098.66|2098.16|2098.16|2097.66|32
1646056870000|2022-02-28 14:01:10|2098.78|2098.28|2098.78|2098.28|2098.91|2098.41|2098.53|2098.03|31
1646056880000|2022-02-28 14:01:20|2098.66|2098.16|2099.16|2098.66|2099.16|2098.66|2098.66|2098.16|7
1646056890000|2022-02-28 14:01:30|2099.28|2098.78|2099.53|2099.03|2099.53|2099.03|2099.16|2098.66|53
1646056900000|2022-02-28 14:01:40|2099.66|2099.16|2099.91|2099.41|2099.91|2099.41|2099.53|2099.03|10
1646056910000|2022-02-28 14:01:50|2100.28|2099.78|2099.41|2098.91|2100.41|2099.91|2099.41|2098.91|103
1646056920000|2022-02-28 14:02:00|2099.53|2099.03|2099.41|2098.91|2099.66|2099.16|2099.41|2098.91|18
1646056930000|2022-02-28 14:02:10|2099.53|2099.03|2099.66|2099.16|2100.03|2099.53|2099.53|2099.03|34
1646056940000|2022-02-28 14:02:20|2099.78|2099.28|2099.78|2099.28|2100.03|2099.53|2099.66|2099.16|40
1646056950000|2022-02-28 14:02:30|2099.66|2099.16|2099.78|2099.28|2099.91|2099.41|2099.66|2099.16|19
1646056960000|2022-02-28 14:02:40|2099.66|2099.16|2100.41|2099.91|2100.41|2099.91|2099.66|2099.16|33
1646056970000|2022-02-28 14:02:50|2100.28|2099.78|2100.16|2099.66|2100.41|2099.91|2100.16|2099.66|24
1646056980000|2022-02-28 14:03:00|2100.41|2099.91|2100.91|2100.41|2100.91|2100.41|2100.41|2099.91|28
1646056990000|2022-02-28 14:03:10|2101.03|2100.53|2100.66|2100.16|2101.16|2100.66|2100.66|2100.16|100
1646057000000|2022-02-28 14:03:20|2100.78|2100.28|2100.91|2100.41|2101.16|2100.66|2100.78|2100.28|54
1646057010000|2022-02-28 14:03:30|2101.03|2100.53|2101.28|2100.78|2101.41|2100.91|2100.91|2100.41|31
1646057020000|2022-02-28 14:03:40|2101.41|2100.91|2101.53|2101.03|2101.53|2101.03|2101.16|2100.66|62
1646057030000|2022-02-28 14:03:50|2101.66|2101.16|2101.53|2101.03|2101.66|2101.16|2101.41|2100.91|70
1646057040000|2022-02-28 14:04:00|2101.41|2100.91|2101.41|2100.91|2101.53|2101.03|2101.16|2100.66|83
1646057050000|2022-02-28 14:04:10|2101.66|2101.16|2101.91|2101.41|2101.91|2101.41|2101.53|2101.03|33
1646057060000|2022-02-28 14:04:20|2101.78|2101.28|2101.91|2101.41|2102.03|2101.53|2101.78|2101.28|34
1646057070000|2022-02-28 14:04:30|2102.03|2101.53|2102.16|2101.66|2102.41|2101.91|2101.91|2101.41|114
1646057080000|2022-02-28 14:04:40|2101.91|2101.41|2101.66|2101.16|2102.03|2101.53|2101.41|2100.91|156
1646057090000|2022-02-28 14:04:50|2101.53|2101.03|2101.91|2101.41|2102.03|2101.53|2101.53|2101.03|22
1646057100000|2022-02-28 14:05:00|2102.03|2101.53|2102.16|2101.66|2102.41|2101.91|2101.91|2101.41|189
1646057110000|2022-02-28 14:05:10|2102.03|2101.53|2101.53|2101.03|2102.03|2101.53|2101.41|2100.91|44
1646057120000|2022-02-28 14:05:20|2101.66|2101.16|2101.91|2101.41|2102.03|2101.53|2101.41|2100.91|25
1646057130000|2022-02-28 14:05:30|2102.03|2101.53|2101.91|2101.41|2102.16|2101.66|2101.91|2101.41|1
1646057140000|2022-02-28 14:05:40|2101.78|2101.28|2101.91|2101.41|2102.16|2101.66|2101.66|2101.16|31
1646057150000|2022-02-28 14:05:50|2102.03|2101.53|2102.66|2102.16|2102.78|2102.28|2102.03|2101.53|36
1646057160000|2022-02-28 14:06:00|2102.78|2102.28|2102.78|2102.28|2102.91|2102.41|2102.66|2102.16|77
1646057170000|2022-02-28 14:06:10|2102.91|2102.41|2102.28|2101.78|2102.91|2102.41|2102.16|2101.66|23
1646057180000|2022-02-28 14:06:20|2102.41|2101.91|2101.53|2101.03|2102.41|2101.91|2101.41|2100.91|46
1646057190000|2022-02-28 14:06:30|2101.41|2100.91|2101.91|2101.41|2101.91|2101.41|2101.41|2100.91|29
1646057200000|2022-02-28 14:06:40|2102.03|2101.53|2102.16|2101.66|2102.16|2101.66|2102.03|2101.53|21
1646057210000|2022-02-28 14:06:50|2102.03|2101.53|2102.28|2101.78|2102.28|2101.78|2101.91|2101.41|48
1646057220000|2022-02-28 14:07:00|2102.53|2102.03|2102.16|2101.66|2102.66|2102.16|2101.91|2101.41|72
1646057230000|2022-02-28 14:07:10|2102.28|2101.78|2101.91|2101.41|2102.28|2101.78|2101.91|2101.41|25
1646057240000|2022-02-28 14:07:20|2101.66|2101.16|2102.16|2101.66|2102.16|2101.66|2101.66|2101.16|59
1646057250000|2022-02-28 14:07:30|2102.03|2101.53|2102.03|2101.53|2102.16|2101.66|2101.66|2101.16|29
1646057260000|2022-02-28 14:07:40|2101.91|2101.41|2102.16|2101.66|2102.28|2101.78|2101.91|2101.41|11
1646057270000|2022-02-28 14:07:50|2102.28|2101.78|2102.16|2101.66|2102.41|2101.91|2102.16|2101.66|31
1646057280000|2022-02-28 14:08:00|2102.28|2101.78|2102.41|2101.91|2102.41|2101.91|2102.28|2101.78|3
1646057290000|2022-02-28 14:08:10|2102.66|2102.16|2102.91|2102.41|2102.91|2102.41|2102.66|2102.16|32
1646057300000|2022-02-28 14:08:20|2103.03|2102.53|2103.28|2102.78|2103.28|2102.78|2103.03|2102.53|75
1646057310000|2022-02-28 14:08:30|2103.16|2102.66|2103.41|2102.91|2103.41|2102.91|2103.16|2102.66|68
1646057320000|2022-02-28 14:08:40|2103.66|2103.16|2103.41|2102.91|2103.66|2103.16|2103.41|2102.91|66
1646057330000|2022-02-28 14:08:50|2103.53|2103.03|2103.28|2102.78|2103.66|2103.16|2103.16|2102.66|64
1646057340000|2022-02-28 14:09:00|2103.41|2102.91|2102.91|2102.41|2103.91|2103.41|2102.91|2102.41|140
1646057350000|2022-02-28 14:09:10|2103.03|2102.53|2102.41|2101.91|2103.16|2102.66|2102.41|2101.91|70
1646057360000|2022-02-28 14:09:20|2102.53|2102.03|2103.16|2102.66|2103.16|2102.66|2102.53|2102.03|24
1646057370000|2022-02-28 14:09:30|2103.28|2102.78|2103.41|2102.91|2103.53|2103.03|2103.16|2102.66|91
1646057380000|2022-02-28 14:09:40|2103.16|2102.66|2103.28|2102.78|2103.41|2102.91|2103.16|2102.66|46
1646057390000|2022-02-28 14:09:50|2103.41|2102.91|2103.66|2103.16|2103.91|2103.41|2103.41|2102.91|39
1646057400000|2022-02-28 14:10:00|2103.78|2103.28|2103.91|2103.41|2104.03|2103.53|2103.66|2103.16|39
1646057410000|2022-02-28 14:10:10|2104.03|2103.53|2104.28|2103.78|2104.41|2103.91|2104.03|2103.53|47
1646057420000|2022-02-28 14:10:20|2104.16|2103.66|2104.16|2103.66|2104.41|2103.91|2104.03|2103.53|115
1646057430000|2022-02-28 14:10:30|2104.03|2103.53|2104.41|2103.91|2104.41|2103.91|2103.91|2103.41|44
1646057440000|2022-02-28 14:10:40|2104.16|2103.66|2104.41|2103.91|2104.41|2103.91|2104.16|2103.66|26
1646057450000|2022-02-28 14:10:50|2104.53|2104.03|2104.66|2104.16|2104.66|2104.16|2104.53|2104.03|74
1646057460000|2022-02-28 14:11:00|2104.41|2103.91|2104.16|2103.66|2104.41|2103.91|2104.16|2103.66|59
1646057470000|2022-02-28 14:11:10|2104.28|2103.78|2104.16|2103.66|2104.41|2103.91|2104.16|2103.66|41
1646057480000|2022-02-28 14:11:20|2104.03|2103.53|2104.16|2103.66|2104.16|2103.66|2103.91|2103.41|4
1646057490000|2022-02-28 14:11:30|2104.41|2103.91|2104.16|2103.66|2104.41|2103.91|2104.16|2103.66|26
1646057500000|2022-02-28 14:11:40|2104.03|2103.53|2104.53|2104.03|2104.53|2104.03|2103.91|2103.41|101
1646057510000|2022-02-28 14:11:50|2104.41|2103.91|2104.41|2103.91|2104.41|2103.91|2104.16|2103.66|48
1646057520000|2022-02-28 14:12:00|2104.28|2103.78|2104.41|2103.91|2104.66|2104.16|2104.28|2103.78|21
1646057530000|2022-02-28 14:12:10|2104.28|2103.78|2104.41|2103.91|2104.53|2104.03|2104.03|2103.53|21
1646057540000|2022-02-28 14:12:20|2104.53|2104.03|2104.66|2104.16|2104.66|2104.16|2104.41|2103.91|25
1646057550000|2022-02-28 14:12:30|2104.91|2104.41|2105.16|2104.66|2105.16|2104.66|2104.91|2104.41|71
1646057560000|2022-02-28 14:12:40|2105.28|2104.78|2104.66|2104.16|2105.28|2104.78|2104.41|2103.91|37
1646057570000|2022-02-28 14:12:50|2104.41|2103.91|2104.66|2104.16|2104.66|2104.16|2104.41|2103.91|21
1646057580000|2022-02-28 14:13:00|2104.53|2104.03|2104.41|2103.91|2104.66|2104.16|2104.16|2103.66|90
1646057590000|2022-02-28 14:13:10|2104.66|2104.16|2104.66|2104.16|2104.91|2104.41|2104.66|2104.16|7
1646057600000|2022-02-28 14:13:20|2104.78|2104.28|2104.91|2104.41|2104.91|2104.41|2104.66|2104.16|33
1646057610000|2022-02-28 14:13:30|2104.78|2104.28|2104.91|2104.41|2104.91|2104.41|2104.78|2104.28|31
1646057620000|2022-02-28 14:13:40|2105.03|2104.53|2105.66|2105.16|2105.66|2105.16|2105.03|2104.53|63
1646057630000|2022-02-28 14:13:50|2105.78|2105.28|2105.66|2105.16|2105.91|2105.41|2105.66|2105.16|37
1646057640000|2022-02-28 14:14:00|2105.41|2104.91|2104.91|2104.41|2105.41|2104.91|2104.91|2104.41|95
1646057650000|2022-02-28 14:14:10|2105.03|2104.53|2105.41|2104.91|2105.41|2104.91|2105.03|2104.53|15
1646057660000|2022-02-28 14:14:20|2105.66|2105.16|2105.66|2105.16|2105.66|2105.16|2105.66|2105.16|6
1646057670000|2022-02-28 14:14:30|2105.78|2105.28|2104.91|2104.41|2105.91|2105.41|2103.78|2103.28|197
1646057680000|2022-02-28 14:14:40|2105.03|2104.53|2105.16|2104.66|2105.16|2104.66|2104.91|2104.41|54
1646057690000|2022-02-28 14:14:50|2105.41|2104.91|2105.66|2105.16|2105.91|2105.41|2105.41|2104.91|100
1646057700000|2022-02-28 14:15:00|2105.78|2105.28|2105.91|2105.41|2105.91|2105.41|2105.66|2105.16|38
1646057710000|2022-02-28 14:15:10|2105.66|2105.16|2106.16|2105.66|2106.16|2105.66|2105.66|2105.16|42
1646057720000|2022-02-28 14:15:20|2106.28|2105.78|2106.53|2106.03|2106.53|2106.03|2106.16|2105.66|29
1646057730000|2022-02-28 14:15:30|2106.66|2106.16|2108.16|2107.66|2108.16|2107.66|2106.66|2106.16|84
1646057740000|2022-02-28 14:15:40|2108.28|2107.78|2108.41|2107.91|2108.91|2108.41|2108.16|2107.66|99
1646057750000|2022-02-28 14:15:50|2108.53|2108.03|2108.91|2108.41|2108.91|2108.41|2108.41|2107.91|29
1646057760000|2022-02-28 14:16:00|2108.78|2108.28|2107.91|2107.41|2108.91|2108.41|2107.91|2107.41|119
1646057770000|2022-02-28 14:16:10|2108.16|2107.66|2108.16|2107.66|2108.16|2107.66|2107.91|2107.41|22
1646057780000|2022-02-28 14:16:20|2108.28|2107.78|2107.53|2107.03|2108.28|2107.78|2107.53|2107.03|28
1646057790000|2022-02-28 14:16:30|2107.41|2106.91|2107.16|2106.66|2107.53|2107.03|2107.16|2106.66|30
1646057800000|2022-02-28 14:16:40|2107.41|2106.91|2107.28|2106.78|2107.41|2106.91|2107.28|2106.78|25
1646057810000|2022-02-28 14:16:50|2107.16|2106.66|2107.16|2106.66|2107.41|2106.91|2107.03|2106.53|24
1646057820000|2022-02-28 14:17:00|2106.91|2106.41|2106.41|2105.91|2106.91|2106.41|2106.16|2105.66|54
1646057830000|2022-02-28 14:17:10|2106.28|2105.78|2106.16|2105.66|2106.41|2105.91|2106.16|2105.66|38
1646057840000|2022-02-28 14:17:20|2106.28|2105.78|2106.41|2105.91|2106.66|2106.16|2106.28|2105.78|33
1646057850000|2022-02-28 14:17:30|2106.53|2106.03|2106.41|2105.91|2106.66|2106.16|2106.41|2105.91|29
1646057860000|2022-02-28 14:17:40|2106.66|2106.16|2106.66|2106.16|2106.91|2106.41|2106.66|2106.16|33
1646057870000|2022-02-28 14:17:50|2106.53|2106.03|2106.66|2106.16|2106.66|2106.16|2106.41|2105.91|33
1646057880000|2022-02-28 14:18:00|2106.53|2106.03|2106.41|2105.91|2106.66|2106.16|2106.16|2105.66|32
1646057890000|2022-02-28 14:18:10|2106.66|2106.16|2106.53|2106.03|2106.66|2106.16|2106.41|2105.91|22
1646057900000|2022-02-28 14:18:20|2106.41|2105.91|2105.91|2105.41|2106.41|2105.91|2105.91|2105.41|18
1646057910000|2022-02-28 14:18:30|2106.16|2105.66|2105.78|2105.28|2106.16|2105.66|2105.66|2105.16|40
1646057920000|2022-02-28 14:18:40|2105.66|2105.16|2105.66|2105.16|2105.78|2105.28|2105.16|2104.66|45
1646057930000|2022-02-28 14:18:50|2105.41|2104.91|2105.66|2105.16|2105.66|2105.16|2105.41|2104.91|56
1646057940000|2022-02-28 14:19:00|2105.91|2105.41|2105.41|2104.91|2105.91|2105.41|2105.16|2104.66|33
1646057950000|2022-02-28 14:19:10|2105.28|2104.78|2104.91|2104.41|2105.41|2104.91|2104.91|2104.41|33
1646057960000|2022-02-28 14:19:20|2105.16|2104.66|2104.91|2104.41|2105.16|2104.66|2104.78|2104.28|41
1646057970000|2022-02-28 14:19:30|2105.16|2104.66|2105.41|2104.91|2105.41|2104.91|2105.16|2104.66|56
1646057980000|2022-02-28 14:19:40|2105.53|2105.03|2105.66|2105.16|2105.91|2105.41|2105.53|2105.03|26
1646057990000|2022-02-28 14:19:50|2105.41|2104.91|2105.41|2104.91|2105.41|2104.91|2105.28|2104.78|21
1646058000000|2022-02-28 14:20:00|2105.66|2105.16|2106.28|2105.78|2106.28|2105.78|2105.66|2105.16|57
1646058010000|2022-02-28 14:20:10|2106.41|2105.91|2106.66|2106.16|2106.66|2106.16|2106.16|2105.66|71
1646058020000|2022-02-28 14:20:20|2106.53|2106.03|2106.41|2105.91|2106.66|2106.16|2106.41|2105.91|27
1646058030000|2022-02-28 14:20:30|2106.53|2106.03|2106.66|2106.16|2106.66|2106.16|2106.41|2105.91|18
1646058040000|2022-02-28 14:20:40|2106.41|2105.91|2106.28|2105.78|2106.66|2106.16|2106.16|2105.66|26
1646058050000|2022-02-28 14:20:50|2106.16|2105.66|2106.16|2105.66|2106.41|2105.91|2105.91|2105.41|16
1646058060000|2022-02-28 14:21:00|2106.28|2105.78|2106.16|2105.66|2106.41|2105.91|2106.16|2105.66|5
1646058070000|2022-02-28 14:21:10|2106.41|2105.91|2106.16|2105.66|2106.66|2106.16|2106.16|2105.66|23
1646058080000|2022-02-28 14:21:20|2106.03|2105.53|2105.91|2105.41|2106.03|2105.53|2105.91|2105.41|16
1646058090000|2022-02-28 14:21:30|2106.03|2105.53|2106.16|2105.66|2106.41|2105.91|2105.91|2105.41|14
1646058100000|2022-02-28 14:21:40|2106.28|2105.78|2106.41|2105.91|2106.53|2106.03|2106.16|2105.66|15
1646058110000|2022-02-28 14:21:50|||||||||4
1646058120000|2022-02-28 14:22:00|2106.28|2105.78|2105.66|2105.16|2106.41|2105.91|2105.53|2105.03|34
1646058130000|2022-02-28 14:22:10|2105.53|2105.03|2106.03|2105.53|2106.16|2105.66|2105.41|2104.91|7
1646058140000|2022-02-28 14:22:20|2106.16|2105.66|2106.28|2105.78|2106.41|2105.91|2106.03|2105.53|14
1646058150000|2022-02-28 14:22:30|2106.16|2105.66|2106.66|2106.16|2106.91|2106.41|2106.16|2105.66|53
1646058160000|2022-02-28 14:22:40|2106.41|2105.91|2106.41|2105.91|2106.41|2105.91|2106.28|2105.78|12
1646058170000|2022-02-28 14:22:50|2106.53|2106.03|2106.91|2106.41|2107.03|2106.53|2106.53|2106.03|21
1646058180000|2022-02-28 14:23:00|2106.78|2106.28|2106.16|2105.66|2106.78|2106.28|2106.16|2105.66|26
1646058190000|2022-02-28 14:23:10|2105.78|2105.28|2105.78|2105.28|2105.78|2105.28|2105.78|2105.28|17
1646058200000|2022-02-28 14:23:20|2105.66|2105.16|2105.91|2105.41|2105.91|2105.41|2105.66|2105.16|7
1646058210000|2022-02-28 14:23:30|2105.66|2105.16|2105.66|2105.16|2105.66|2105.16|2105.41|2104.91|20
1646058220000|2022-02-28 14:23:40|2105.78|2105.28|2105.91|2105.41|2105.91|2105.41|2105.78|2105.28|7
1646058230000|2022-02-28 14:23:50|2106.03|2105.53|2105.91|2105.41|2106.16|2105.66|2105.91|2105.41|32
1646058240000|2022-02-28 14:24:00|2105.53|2105.03|2105.66|2105.16|2105.66|2105.16|2105.41|2104.91|38
1646058250000|2022-02-28 14:24:10|2105.78|2105.28|2105.41|2104.91|2105.78|2105.28|2105.16|2104.66|28
1646058260000|2022-02-28 14:24:20|2105.28|2104.78|2104.91|2104.41|2105.28|2104.78|2104.66|2104.16|23
1646058270000|2022-02-28 14:24:30|2104.78|2104.28|2104.66|2104.16|2104.91|2104.41|2104.66|2104.16|15
1646058280000|2022-02-28 14:24:40|2104.41|2103.91|2104.91|2104.41|2104.91|2104.41|2104.41|2103.91|22
1646058290000|2022-02-28 14:24:50|2104.78|2104.28|2104.91|2104.41|2105.16|2104.66|2104.66|2104.16|30
1646058300000|2022-02-28 14:25:00|2104.78|2104.28|2105.03|2104.53|2105.03|2104.53|2104.66|2104.16|15
1646058310000|2022-02-28 14:25:10|2104.91|2104.41|2105.41|2104.91|2105.41|2104.91|2104.91|2104.41|6
1646058320000|2022-02-28 14:25:20|2105.66|2105.16|2105.78|2105.28|2105.78|2105.28|2105.66|2105.16|8
1646058330000|2022-02-28 14:25:30|2105.91|2105.41|2106.16|2105.66|2106.41|2105.91|2105.91|2105.41|18
1646058340000|2022-02-28 14:25:40|2105.91|2105.41|2105.66|2105.16|2105.91|2105.41|2105.66|2105.16|24
1646058350000|2022-02-28 14:25:50|2105.53|2105.03|2105.66|2105.16|2105.66|2105.16|2105.41|2104.91|16
1646058360000|2022-02-28 14:26:00|2105.78|2105.28|2105.91|2105.41|2105.91|2105.41|2105.78|2105.28|14
1646058370000|2022-02-28 14:26:10|2106.03|2105.53|2106.16|2105.66|2106.16|2105.66|2105.91|2105.41|1
1646058380000|2022-02-28 14:26:20|2106.03|2105.53|2105.78|2105.28|2106.16|2105.66|2105.78|2105.28|59
1646058390000|2022-02-28 14:26:30|2105.66|2105.16|2105.66|2105.16|2105.66|2105.16|2105.28|2104.78|12
1646058400000|2022-02-28 14:26:40|2105.53|2105.03|2104.91|2104.41|2105.66|2105.16|2104.91|2104.41|32
1646058410000|2022-02-28 14:26:50|2105.03|2104.53|2105.16|2104.66|2105.16|2104.66|2104.91|2104.41|10
1646058420000|2022-02-28 14:27:00|2105.03|2104.53|2104.91|2104.41|2105.16|2104.66|2104.91|2104.41|5
1646058430000|2022-02-28 14:27:10|2104.66|2104.16|2104.41|2103.91|2104.66|2104.16|2104.41|2103.91|15
1646058440000|2022-02-28 14:27:20|2104.66|2104.16|2104.41|2103.91|2104.66|2104.16|2104.41|2103.91|9
1646058450000|2022-02-28 14:27:30|2104.53|2104.03|2104.66|2104.16|2104.78|2104.28|2104.41|2103.91|21
1646058460000|2022-02-28 14:27:40|2104.78|2104.28|2104.66|2104.16|2105.16|2104.66|2104.66|2104.16|29
1646058470000|2022-02-28 14:27:50|2104.53|2104.03|2104.41|2103.91|2104.66|2104.16|2104.16|2103.66|21
1646058480000|2022-02-28 14:28:00|2104.53|2104.03|2104.78|2104.28|2104.91|2104.41|2104.53|2104.03|21
1646058490000|2022-02-28 14:28:10|2104.91|2104.41|2105.16|2104.66|2105.16|2104.66|2104.91|2104.41|14
1646058500000|2022-02-28 14:28:20|2105.03|2104.53|2105.41|2104.91|2105.66|2105.16|2104.91|2104.41|28
1646058510000|2022-02-28 14:28:30|2105.53|2105.03|2105.16|2104.66|2105.66|2105.16|2105.16|2104.66|2
1646058520000|2022-02-28 14:28:40|2105.41|2104.91|2104.66|2104.16|2105.41|2104.91|2104.66|2104.16|52
1646058530000|2022-02-28 14:28:50|2104.78|2104.28|2104.91|2104.41|2105.16|2104.66|2104.78|2104.28|14
1646058540000|2022-02-28 14:29:00|2105.16|2104.66|2104.91|2104.41|2105.16|2104.66|2104.66|2104.16|13
1646058550000|2022-02-28 14:29:10|2105.03|2104.53|2104.66|2104.16|2105.03|2104.53|2104.66|2104.16|25
1646058560000|2022-02-28 14:29:20|2104.41|2103.91|2104.28|2103.78|2104.41|2103.91|2104.03|2103.53|16
1646058570000|2022-02-28 14:29:30|2104.16|2103.66|2104.41|2103.91|2104.41|2103.91|2104.16|2103.66|12
1646058580000|2022-02-28 14:29:40|2104.53|2104.03|2105.16|2104.66|2105.16|2104.66|2104.53|2104.03|28
1646058590000|2022-02-28 14:29:50|2105.28|2104.78|2105.28|2104.78|2105.41|2104.91|2105.16|2104.66|7
1646058600000|2022-02-28 14:30:00|2104.91|2104.41|2106.53|2106.03|2107.28|2106.78|2104.66|2104.16|173
1646058610000|2022-02-28 14:30:10|2106.66|2106.16|2108.91|2108.41|2108.91|2108.41|2106.66|2106.16|65
1646058620000|2022-02-28 14:30:20|2109.41|2108.91|2108.91|2108.41|2110.16|2109.66|2108.16|2107.66|176
1646058630000|2022-02-28 14:30:30|2109.16|2108.66|2108.16|2107.66|2109.41|2108.91|2107.66|2107.16|100
1646058640000|2022-02-28 14:30:40|2108.41|2107.91|2109.91|2109.41|2110.03|2109.53|2108.41|2107.91|118
1646058650000|2022-02-28 14:30:50|2110.41|2109.91|2110.16|2109.66|2110.66|2110.16|2110.16|2109.66|82
1646058660000|2022-02-28 14:31:00|2109.91|2109.41|2109.16|2108.66|2109.91|2109.41|2108.91|2108.41|64
1646058670000|2022-02-28 14:31:10|2109.41|2108.91|2108.53|2108.03|2109.78|2109.28|2108.53|2108.03|58
1646058680000|2022-02-28 14:31:20|2108.66|2108.16|2108.66|2108.16|2109.03|2108.53|2108.41|2107.91|133
1646058690000|2022-02-28 14:31:30|2108.78|2108.28|2108.41|2107.91|2108.78|2108.28|2107.41|2106.91|123
1646058700000|2022-02-28 14:31:40|2108.78|2108.28|2108.41|2107.91|2108.91|2108.41|2108.03|2107.53|30
1646058710000|2022-02-28 14:31:50|2108.66|2108.16|2107.41|2106.91|2108.66|2108.16|2107.41|2106.91|41
1646058720000|2022-02-28 14:32:00|2107.53|2107.03|2108.91|2108.41|2108.91|2108.41|2107.53|2107.03|58
1646058730000|2022-02-28 14:32:10|2109.41|2108.91|2109.16|2108.66|2109.66|2109.16|2109.16|2108.66|73
1646058740000|2022-02-28 14:32:20|2109.28|2108.78|2108.66|2108.16|2109.41|2108.91|2108.66|2108.16|59
1646058750000|2022-02-28 14:32:30|2109.16|2108.66|2107.91|2107.41|2109.16|2108.66|2107.91|2107.41|115
1646058760000|2022-02-28 14:32:40|2107.66|2107.16|2107.66|2107.16|2108.41|2107.91|2107.16|2106.66|172
1646058770000|2022-02-28 14:32:50|2107.91|2107.41|2106.53|2106.03|2107.91|2107.41|2106.53|2106.03|33
1646058780000|2022-02-28 14:33:00|2106.66|2106.16|2105.53|2105.03|2106.91|2106.41|2105.16|2104.66|85
1646058790000|2022-02-28 14:33:10|2105.41|2104.91|2106.16|2105.66|2106.53|2106.03|2104.91|2104.41|174
1646058800000|2022-02-28 14:33:20|2106.28|2105.78|2106.41|2105.91|2106.41|2105.91|2106.16|2105.66|28
1646058810000|2022-02-28 14:33:30|2106.28|2105.78|2104.91|2104.41|2106.28|2105.78|2104.91|2104.41|39
1646058820000|2022-02-28 14:33:40|2104.66|2104.16|2104.41|2103.91|2104.66|2104.16|2103.91|2103.41|84
1646058830000|2022-02-28 14:33:50|2104.66|2104.16|2104.16|2103.66|2104.66|2104.16|2103.66|2103.16|61
1646058840000|2022-02-28 14:34:00|2104.03|2103.53|2103.78|2103.28|2104.28|2103.78|2103.16|2102.66|75
1646058850000|2022-02-28 14:34:10|2104.03|2103.53|2103.91|2103.41|2104.41|2103.91|2103.41|2102.91|60
1646058860000|2022-02-28 14:34:20|2104.16|2103.66|2103.78|2103.28|2104.41|2103.91|2103.41|2102.91|41
1646058870000|2022-02-28 14:34:30|2103.91|2103.41|2103.53|2103.03|2103.91|2103.41|2103.41|2102.91|53
1646058880000|2022-02-28 14:34:40|2103.41|2102.91|2104.03|2103.53|2104.03|2103.53|2103.28|2102.78|41
1646058890000|2022-02-28 14:34:50|2104.16|2103.66|2104.16|2103.66|2104.16|2103.66|2103.66|2103.16|33
1646058900000|2022-02-28 14:35:00|2104.53|2104.03|2104.91|2104.41|2105.91|2105.41|2104.41|2103.91|161
1646058910000|2022-02-28 14:35:10|2104.66|2104.16|2104.91|2104.41|2105.53|2105.03|2104.66|2104.16|67
1646058920000|2022-02-28 14:35:20|2104.78|2104.28|2104.66|2104.16|2105.16|2104.66|2103.91|2103.41|123
1646058930000|2022-02-28 14:35:30|2104.91|2104.41|2103.66|2103.16|2104.91|2104.41|2103.66|2103.16|107
1646058940000|2022-02-28 14:35:40|2103.53|2103.03|2103.78|2103.28|2103.91|2103.41|2103.28|2102.78|36
1646058950000|2022-02-28 14:35:50|2103.66|2103.16|2103.78|2103.28|2104.03|2103.53|2103.41|2102.91|67
1646058960000|2022-02-28 14:36:00|2103.91|2103.41|2103.91|2103.41|2104.16|2103.66|2103.41|2102.91|87
1646058970000|2022-02-28 14:36:10|2104.16|2103.66|2104.91|2104.41|2105.03|2104.53|2103.78|2103.28|60
1646058980000|2022-02-28 14:36:20|2104.78|2104.28|2105.66|2105.16|2105.66|2105.16|2104.53|2104.03|45
1646058990000|2022-02-28 14:36:30|2105.53|2105.03|2107.41|2106.91|2107.41|2106.91|2105.53|2105.03|35
1646059000000|2022-02-28 14:36:40|2107.16|2106.66|2107.16|2106.66|2107.28|2106.78|2106.78|2106.28|58
1646059010000|2022-02-28 14:36:50|2106.91|2106.41|2106.53|2106.03|2106.91|2106.41|2106.03|2105.53|109
1646059020000|2022-02-28 14:37:00|2106.41|2105.91|2106.66|2106.16|2106.66|2106.16|2106.16|2105.66|89
1646059030000|2022-02-28 14:37:10|2106.53|2106.03|2106.41|2105.91|2106.91|2106.41|2106.41|2105.91|86
1646059040000|2022-02-28 14:37:20|2106.53|2106.03|2106.16|2105.66|2107.16|2106.66|2106.16|2105.66|97
1646059050000|2022-02-28 14:37:30|2106.41|2105.91|2105.78|2105.28|2106.66|2106.16|2105.78|2105.28|147
1646059060000|2022-02-28 14:37:40|2105.66|2105.16|2106.66|2106.16|2106.78|2106.28|2105.66|2105.16|35
1646059070000|2022-02-28 14:37:50|2106.78|2106.28|2107.66|2107.16|2107.78|2107.28|2106.66|2106.16|119
1646059080000|2022-02-28 14:38:00|2107.78|2107.28|2107.78|2107.28|2108.16|2107.66|2107.53|2107.03|142
1646059090000|2022-02-28 14:38:10|2107.66|2107.16|2108.16|2107.66|2108.78|2108.28|2107.53|2107.03|121
1646059100000|2022-02-28 14:38:20|2108.03|2107.53|2107.66|2107.16|2108.16|2107.66|2107.16|2106.66|68
1646059110000|2022-02-28 14:38:30|2107.41|2106.91|2107.16|2106.66|2107.66|2107.16|2107.16|2106.66|42
1646059120000|2022-02-28 14:38:40|2107.28|2106.78|2106.66|2106.16|2107.53|2107.03|2106.53|2106.03|54
1646059130000|2022-02-28 14:38:50|2106.41|2105.91|2106.28|2105.78|2106.53|2106.03|2105.66|2105.16|49
1646059140000|2022-02-28 14:39:00|2106.16|2105.66|2106.41|2105.91|2106.53|2106.03|2105.91|2105.41|30
1646059150000|2022-02-28 14:39:10|2106.53|2106.03|2107.41|2106.91|2107.41|2106.91|2106.41|2105.91|42
1646059160000|2022-02-28 14:39:20|2107.28|2106.78|2107.16|2106.66|2107.41|2106.91|2106.91|2106.41|19
1646059170000|2022-02-28 14:39:30|2107.28|2106.78|2107.41|2106.91|2107.91|2107.41|2107.28|2106.78|27
1646059180000|2022-02-28 14:39:40|2107.53|2107.03|2107.03|2106.53|2107.66|2107.16|2106.91|2106.41|54
1646059190000|2022-02-28 14:39:50|2106.91|2106.41|2106.78|2106.28|2107.16|2106.66|2106.41|2105.91|35
1646059200000|2022-02-28 14:40:00|2106.41|2105.91|2106.66|2106.16|2106.66|2106.16|2105.91|2105.41|104
1646059210000|2022-02-28 14:40:10|2106.53|2106.03|2106.66|2106.16|2106.91|2106.41|2106.41|2105.91|16
1646059220000|2022-02-28 14:40:20|2106.53|2106.03|2105.66|2105.16|2106.66|2106.16|2105.66|2105.16|19
1646059230000|2022-02-28 14:40:30|2105.78|2105.28|2105.91|2105.41|2106.16|2105.66|2105.66|2105.16|39
1646059240000|2022-02-28 14:40:40|2106.03|2105.53|2105.41|2104.91|2106.16|2105.66|2105.41|2104.91|63
1646059250000|2022-02-28 14:40:50|2105.16|2104.66|2104.91|2104.41|2105.66|2105.16|2104.66|2104.16|34
1646059260000|2022-02-28 14:41:00|2105.03|2104.53|2104.41|2103.91|2105.03|2104.53|2104.41|2103.91|38
1646059270000|2022-02-28 14:41:10|2104.16|2103.66|2104.16|2103.66|2104.41|2103.91|2103.91|2103.41|44
1646059280000|2022-02-28 14:41:20|2104.03|2103.53|2103.91|2103.41|2104.28|2103.78|2103.66|2103.16|27
1646059290000|2022-02-28 14:41:30|2104.03|2103.53|2104.41|2103.91|2104.66|2104.16|2104.03|2103.53|55
1646059300000|2022-02-28 14:41:40|2104.53|2104.03|2104.41|2103.91|2104.78|2104.28|2104.28|2103.78|33
1646059310000|2022-02-28 14:41:50|2104.28|2103.78|2104.53|2104.03|2104.53|2104.03|2104.03|2103.53|47
1646059320000|2022-02-28 14:42:00|2104.66|2104.16|2106.53|2106.03|2106.66|2106.16|2104.53|2104.03|57
1646059330000|2022-02-28 14:42:10|2106.41|2105.91|2106.91|2106.41|2106.91|2106.41|2106.16|2105.66|50
1646059340000|2022-02-28 14:42:20|2107.03|2106.53|2106.91|2106.41|2107.16|2106.66|2106.41|2105.91|47
1646059350000|2022-02-28 14:42:30|2107.03|2106.53|2106.16|2105.66|2107.16|2106.66|2105.91|2105.41|60
1646059360000|2022-02-28 14:42:40|2106.03|2105.53|2106.16|2105.66|2106.53|2106.03|2105.66|2105.16|30
1646059370000|2022-02-28 14:42:50|2106.03|2105.53|2105.66|2105.16|2106.03|2105.53|2105.66|2105.16|6
1646059380000|2022-02-28 14:43:00|2105.53|2105.03|2105.66|2105.16|2106.41|2105.91|2105.53|2105.03|68
1646059390000|2022-02-28 14:43:10|2105.53|2105.03|2105.41|2104.91|2105.53|2105.03|2104.91|2104.41|46
1646059400000|2022-02-28 14:43:20|2105.16|2104.66|2105.16|2104.66|2105.53|2105.03|2104.78|2104.28|34
1646059410000|2022-02-28 14:43:30|2105.28|2104.78|2104.41|2103.91|2105.28|2104.78|2104.41|2103.91|37
1646059420000|2022-02-28 14:43:40|2104.66|2104.16|2103.41|2102.91|2104.66|2104.16|2103.28|2102.78|66
1646059430000|2022-02-28 14:43:50|2103.16|2102.66|2102.91|2102.41|2103.16|2102.66|2102.91|2102.41|23
1646059440000|2022-02-28 14:44:00|2102.78|2102.28|2103.41|2102.91|2103.41|2102.91|2102.66|2102.16|86
1646059450000|2022-02-28 14:44:10|2103.91|2103.41|2104.28|2103.78|2104.41|2103.91|2103.91|2103.41|78
1646059460000|2022-02-28 14:44:20|2104.41|2103.91|2106.16|2105.66|2106.41|2105.91|2104.41|2103.91|64
1646059470000|2022-02-28 14:44:30|2106.53|2106.03|2106.66|2106.16|2107.41|2106.91|2106.53|2106.03|56
1646059480000|2022-02-28 14:44:40|2106.91|2106.41|2106.66|2106.16|2106.91|2106.41|2106.53|2106.03|40
1646059490000|2022-02-28 14:44:50|2106.41|2105.91|2106.16|2105.66|2106.53|2106.03|2105.66|2105.16|61
1646059500000|2022-02-28 14:45:00|2106.03|2105.53|2106.91|2106.41|2106.91|2106.41|2105.91|2105.41|82
1646059510000|2022-02-28 14:45:10|2106.78|2106.28|2105.41|2104.91|2107.03|2106.53|2105.28|2104.78|41
1646059520000|2022-02-28 14:45:20|2105.66|2105.16|2105.16|2104.66|2105.66|2105.16|2104.66|2104.16|79
1646059530000|2022-02-28 14:45:30|2105.03|2104.53|2107.28|2106.78|2107.41|2106.91|2105.03|2104.53|163
1646059540000|2022-02-28 14:45:40|2107.16|2106.66|2106.91|2106.41|2107.16|2106.66|2106.41|2105.91|83
1646059550000|2022-02-28 14:45:50|2107.03|2106.53|2107.91|2107.41|2108.16|2107.66|2106.66|2106.16|109
1646059560000|2022-02-28 14:46:00|2108.16|2107.66|2108.41|2107.91|2109.03|2108.53|2108.16|2107.66|88
1646059570000|2022-02-28 14:46:10|2108.66|2108.16|2108.66|2108.16|2109.41|2108.91|2108.41|2107.91|36
1646059580000|2022-02-28 14:46:20|2108.53|2108.03|2107.91|2107.41|2108.66|2108.16|2107.91|2107.41|64
1646059590000|2022-02-28 14:46:30|2107.66|2107.16|2107.41|2106.91|2107.91|2107.41|2106.66|2106.16|124
1646059600000|2022-02-28 14:46:40|2107.28|2106.78|2107.03|2106.53|2107.41|2106.91|2106.66|2106.16|100
1646059610000|2022-02-28 14:46:50|2107.16|2106.66|2108.03|2107.53|2108.16|2107.66|2106.91|2106.41|108
1646059620000|2022-02-28 14:47:00|2108.16|2107.66|2108.53|2108.03|2108.66|2108.16|2107.91|2107.41|80
1646059630000|2022-02-28 14:47:10|2108.41|2107.91|2107.66|2107.16|2108.41|2107.91|2107.16|2106.66|59
1646059640000|2022-02-28 14:47:20|2107.53|2107.03|2107.41|2106.91|2107.91|2107.41|2107.28|2106.78|87
1646059650000|2022-02-28 14:47:30|2107.66|2107.16|2107.53|2107.03|2107.91|2107.41|2107.41|2106.91|40
1646059660000|2022-02-28 14:47:40|2107.41|2106.91|2107.41|2106.91|2107.66|2107.16|2107.16|2106.66|77
1646059670000|2022-02-28 14:47:50|2107.28|2106.78|2106.91|2106.41|2107.28|2106.78|2106.53|2106.03|66
1646059680000|2022-02-28 14:48:00|2107.03|2106.53|2107.41|2106.91|2107.78|2107.28|2107.03|2106.53|93
1646059690000|2022-02-28 14:48:10|2107.28|2106.78|2107.16|2106.66|2107.28|2106.78|2106.66|2106.16|51
1646059700000|2022-02-28 14:48:20|2106.91|2106.41|2107.41|2106.91|2107.66|2107.16|2106.53|2106.03|230
1646059710000|2022-02-28 14:48:30|2107.28|2106.78|2107.41|2106.91|2107.66|2107.16|2107.16|2106.66|31
1646059720000|2022-02-28 14:48:40|2107.53|2107.03|2108.66|2108.16|2108.91|2108.41|2107.53|2107.03|71
1646059730000|2022-02-28 14:48:50|2108.53|2108.03|2109.16|2108.66|2109.16|2108.66|2108.41|2107.91|90
1646059740000|2022-02-28 14:49:00|2109.28|2108.78|2109.16|2108.66|2109.41|2108.91|2108.53|2108.03|74
1646059750000|2022-02-28 14:49:10|2109.03|2108.53|2109.41|2108.91|2109.78|2109.28|2108.91|2108.41|34
1646059760000|2022-02-28 14:49:20|2109.16|2108.66|2107.78|2107.28|2109.41|2108.91|2107.78|2107.28|53
1646059770000|2022-02-28 14:49:30|2107.91|2107.41|2108.16|2107.66|2108.41|2107.91|2107.91|2107.41|100
1646059780000|2022-02-28 14:49:40|2108.03|2107.53|2106.91|2106.41|2108.16|2107.66|2106.91|2106.41|51
1646059790000|2022-02-28 14:49:50|2106.78|2106.28|2107.91|2107.41|2108.16|2107.66|2106.78|2106.28|59
1646059800000|2022-02-28 14:50:00|2108.16|2107.66|2107.91|2107.41|2108.16|2107.66|2107.66|2107.16|49
1646059810000|2022-02-28 14:50:10|2108.03|2107.53|2107.66|2107.16|2108.41|2107.91|2107.66|2107.16|22
1646059820000|2022-02-28 14:50:20|2107.78|2107.28|2107.91|2107.41|2108.03|2107.53|2107.66|2107.16|58
1646059830000|2022-02-28 14:50:30|2107.78|2107.28|2108.66|2108.16|2108.91|2108.41|2107.78|2107.28|73
1646059840000|2022-02-28 14:50:40|2108.78|2108.28|2109.03|2108.53|2109.16|2108.66|2108.41|2107.91|66
1646059850000|2022-02-28 14:50:50|2109.16|2108.66|2109.66|2109.16|2110.16|2109.66|2109.03|2108.53|78
1646059860000|2022-02-28 14:51:00|2109.53|2109.03|2108.91|2108.41|2109.78|2109.28|2108.78|2108.28|87
1646059870000|2022-02-28 14:51:10|2108.78|2108.28|2108.66|2108.16|2109.03|2108.53|2108.16|2107.66|26
1646059880000|2022-02-28 14:51:20|2108.78|2108.28|2109.66|2109.16|2109.66|2109.16|2108.78|2108.28|17
1646059890000|2022-02-28 14:51:30|2109.91|2109.41|2109.91|2109.41|2110.16|2109.66|2109.28|2108.78|48
1646059900000|2022-02-28 14:51:40|2110.16|2109.66|2109.53|2109.03|2110.16|2109.66|2109.41|2108.91|61
1646059910000|2022-02-28 14:51:50|2109.91|2109.41|2109.66|2109.16|2109.91|2109.41|2109.41|2108.91|9
1646059920000|2022-02-28 14:52:00|2109.53|2109.03|2109.78|2109.28|2109.91|2109.41|2109.16|2108.66|72
1646059930000|2022-02-28 14:52:10|2109.91|2109.41|2110.66|2110.16|2111.03|2110.53|2109.78|2109.28|133
1646059940000|2022-02-28 14:52:20|2110.53|2110.03|2110.16|2109.66|2110.53|2110.03|2109.91|2109.41|19
1646059950000|2022-02-28 14:52:30|2110.41|2109.91|2110.41|2109.91|2110.91|2110.41|2110.41|2109.91|53
1646059960000|2022-02-28 14:52:40|2110.53|2110.03|2110.16|2109.66|2110.66|2110.16|2110.03|2109.53|33
1646059970000|2022-02-28 14:52:50|2109.91|2109.41|2110.03|2109.53|2110.41|2109.91|2109.91|2109.41|35
1646059980000|2022-02-28 14:53:00|2110.16|2109.66|2110.66|2110.16|2110.78|2110.28|2109.53|2109.03|38
1646059990000|2022-02-28 14:53:10|2110.78|2110.28|2111.41|2110.91|2111.41|2110.91|2110.78|2110.28|108
1646060000000|2022-02-28 14:53:20|2111.28|2110.78|2110.91|2110.41|2111.66|2111.16|2110.91|2110.41|90
1646060010000|2022-02-28 14:53:30|2111.03|2110.53|2111.16|2110.66|2111.16|2110.66|2110.78|2110.28|70
1646060020000|2022-02-28 14:53:40|2111.03|2110.53|2110.41|2109.91|2111.16|2110.66|2110.41|2109.91|208
1646060030000|2022-02-28 14:53:50|2110.28|2109.78|2110.66|2110.16|2110.66|2110.16|2109.91|2109.41|38
1646060040000|2022-02-28 14:54:00|2110.53|2110.03|2110.41|2109.91|2110.66|2110.16|2110.16|2109.66|82
1646060050000|2022-02-28 14:54:10|2110.16|2109.66|2110.66|2110.16|2111.28|2110.78|2109.91|2109.41|177
1646060060000|2022-02-28 14:54:20|2110.53|2110.03|2111.16|2110.66|2111.41|2110.91|2110.53|2110.03|52
1646060070000|2022-02-28 14:54:30|2110.91|2110.41|2109.66|2109.16|2110.91|2110.41|2109.41|2108.91|67
1646060080000|2022-02-28 14:54:40|2109.53|2109.03|2109.16|2108.66|2109.66|2109.16|2109.16|2108.66|82
1646060090000|2022-02-28 14:54:50|2109.03|2108.53|2109.41|2108.91|2109.41|2108.91|2108.91|2108.41|23
1646060100000|2022-02-28 14:55:00|2109.16|2108.66|2109.91|2109.41|2110.03|2109.53|2109.16|2108.66|56
1646060110000|2022-02-28 14:55:10|2110.28|2109.78|2110.53|2110.03|2111.16|2110.66|2110.28|2109.78|83
1646060120000|2022-02-28 14:55:20|2110.66|2110.16|2109.91|2109.41|2110.78|2110.28|2109.91|2109.41|89
1646060130000|2022-02-28 14:55:30|2110.03|2109.53|2110.16|2109.66|2110.28|2109.78|2109.66|2109.16|36
1646060140000|2022-02-28 14:55:40|2110.28|2109.78|2110.66|2110.16|2110.66|2110.16|2110.28|2109.78|36
1646060150000|2022-02-28 14:55:50|2110.53|2110.03|2111.16|2110.66|2111.16|2110.66|2110.53|2110.03|199
1646060160000|2022-02-28 14:56:00|2111.28|2110.78|2110.66|2110.16|2111.66|2111.16|2110.53|2110.03|106
1646060170000|2022-02-28 14:56:10|2110.41|2109.91|2110.41|2109.91|2110.91|2110.41|2110.28|2109.78|27
1646060180000|2022-02-28 14:56:20|2110.28|2109.78|2109.66|2109.16|2110.41|2109.91|2109.66|2109.16|86
1646060190000|2022-02-28 14:56:30|2109.53|2109.03|2109.16|2108.66|2109.66|2109.16|2109.16|2108.66|45
1646060200000|2022-02-28 14:56:40|2109.41|2108.91|2108.66|2108.16|2109.41|2108.91|2108.41|2107.91|61
1646060210000|2022-02-28 14:56:50|2108.78|2108.28|2109.16|2108.66|2109.16|2108.66|2108.66|2108.16|21
1646060220000|2022-02-28 14:57:00|2109.03|2108.53|2109.16|2108.66|2109.41|2108.91|2108.91|2108.41|89
1646060230000|2022-02-28 14:57:10|2109.28|2108.78|2109.66|2109.16|2109.91|2109.41|2109.28|2108.78|83
1646060240000|2022-02-28 14:57:20|2109.78|2109.28|2109.78|2109.28|2109.91|2109.41|2109.41|2108.91|44
1646060250000|2022-02-28 14:57:30|2109.66|2109.16|2109.91|2109.41|2110.16|2109.66|2109.41|2108.91|41
1646060260000|2022-02-28 14:57:40|2109.66|2109.16|2109.78|2109.28|2110.41|2109.91|2109.41|2108.91|103
1646060270000|2022-02-28 14:57:50|2109.66|2109.16|2109.16|2108.66|2109.91|2109.41|2108.78|2108.28|82
1646060280000|2022-02-28 14:58:00|2109.41|2108.91|2109.66|2109.16|2109.91|2109.41|2109.41|2108.91|154
1646060290000|2022-02-28 14:58:10|2109.78|2109.28|2109.91|2109.41|2110.16|2109.66|2109.78|2109.28|75
1646060300000|2022-02-28 14:58:20|2109.66|2109.16|2109.16|2108.66|2109.66|2109.16|2108.91|2108.41|105
1646060310000|2022-02-28 14:58:30|2108.91|2108.41|2108.66|2108.16|2109.03|2108.53|2108.66|2108.16|158
1646060320000|2022-02-28 14:58:40|2108.78|2108.28|2109.41|2108.91|2109.53|2109.03|2108.66|2108.16|124
1646060330000|2022-02-28 14:58:50|2109.28|2108.78|2109.66|2109.16|2109.66|2109.16|2109.28|2108.78|59
1646060340000|2022-02-28 14:59:00|2109.53|2109.03|2110.41|2109.91|2110.66|2110.16|2109.41|2108.91|101
1646060350000|2022-02-28 14:59:10|2110.66|2110.16|2110.41|2109.91|2110.66|2110.16|2110.16|2109.66|156
1646060360000|2022-02-28 14:59:20|2110.28|2109.78|2109.66|2109.16|2110.41|2109.91|2109.66|2109.16|239
1646060370000|2022-02-28 14:59:30|2109.91|2109.41|2109.91|2109.41|2110.03|2109.53|2109.53|2109.03|176
1646060380000|2022-02-28 14:59:40|2110.16|2109.66|2110.16|2109.66|2110.91|2110.41|2109.91|2109.41|446
1646060390000|2022-02-28 14:59:50|2110.41|2109.91|2110.66|2110.16|2111.16|2110.66|2110.16|2109.66|511
1646060400000|2022-02-28 15:00:00|2110.41|2109.91|2110.66|2110.16|2110.66|2110.16|2109.53|2109.03|99
1646060410000|2022-02-28 15:00:10|2110.41|2109.91|2110.78|2110.28|2111.78|2111.28|2110.41|2109.91|159
1646060420000|2022-02-28 15:00:20|2110.66|2110.16|2110.16|2109.66|2110.78|2110.28|2110.16|2109.66|90
1646060430000|2022-02-28 15:00:30|2110.28|2109.78|2110.41|2109.91|2110.91|2110.41|2110.16|2109.66|21
1646060440000|2022-02-28 15:00:40|2110.28|2109.78|2109.91|2109.41|2110.28|2109.78|2109.91|2109.41|39
1646060450000|2022-02-28 15:00:50|2109.78|2109.28|2110.66|2110.16|2110.66|2110.16|2109.78|2109.28|45
1646060460000|2022-02-28 15:01:00|2110.41|2109.91|2108.66|2108.16|2110.41|2109.91|2108.28|2107.78|93
1646060470000|2022-02-28 15:01:10|2108.78|2108.28|2108.53|2108.03|2108.91|2108.41|2108.16|2107.66|43
1646060480000|2022-02-28 15:01:20|2108.66|2108.16|2108.91|2108.41|2109.41|2108.91|2108.66|2108.16|52
1646060490000|2022-02-28 15:01:30|2108.78|2108.28|2108.53|2108.03|2109.41|2108.91|2108.53|2108.03|35
1646060500000|2022-02-28 15:01:40|2108.41|2107.91|2108.91|2108.41|2108.91|2108.41|2107.91|2107.41|69
1646060510000|2022-02-28 15:01:50|2108.66|2108.16|2108.41|2107.91|2108.91|2108.41|2108.41|2107.91|19
1646060520000|2022-02-28 15:02:00|2108.28|2107.78|2107.91|2107.41|2108.41|2107.91|2107.91|2107.41|43
1646060530000|2022-02-28 15:02:10|2108.41|2107.91|2108.91|2108.41|2108.91|2108.41|2108.41|2107.91|37
1646060540000|2022-02-28 15:02:20|2109.16|2108.66|2109.28|2108.78|2109.66|2109.16|2108.91|2108.41|49
1646060550000|2022-02-28 15:02:30|2109.41|2108.91|2109.28|2108.78|2109.53|2109.03|2109.16|2108.66|30
1646060560000|2022-02-28 15:02:40|2109.41|2108.91|2108.91|2108.41|2109.66|2109.16|2108.91|2108.41|62
1646060570000|2022-02-28 15:02:50|2108.78|2108.28|2109.16|2108.66|2109.16|2108.66|2108.66|2108.16|15
1646060580000|2022-02-28 15:03:00|2109.28|2108.78|2108.16|2107.66|2109.28|2108.78|2107.78|2107.28|67
1646060590000|2022-02-28 15:03:10|2108.28|2107.78|2107.16|2106.66|2108.41|2107.91|2107.16|2106.66|58
1646060600000|2022-02-28 15:03:20|2107.41|2106.91|2107.66|2107.16|2107.66|2107.16|2107.41|2106.91|22
1646060610000|2022-02-28 15:03:30|2107.78|2107.28|2107.41|2106.91|2107.91|2107.41|2107.16|2106.66|70
1646060620000|2022-02-28 15:03:40|2107.28|2106.78|2106.66|2106.16|2107.28|2106.78|2106.66|2106.16|66
1646060630000|2022-02-28 15:03:50|2106.41|2105.91|2105.91|2105.41|2106.41|2105.91|2105.66|2105.16|68
1646060640000|2022-02-28 15:04:00|2106.03|2105.53|2106.16|2105.66|2106.66|2106.16|2105.91|2105.41|74
1646060650000|2022-02-28 15:04:10|2106.41|2105.91|2106.91|2106.41|2107.16|2106.66|2106.28|2105.78|50
1646060660000|2022-02-28 15:04:20|2106.78|2106.28|2107.66|2107.16|2107.91|2107.41|2106.78|2106.28|27
1646060670000|2022-02-28 15:04:30|2107.53|2107.03|2107.41|2106.91|2107.66|2107.16|2107.16|2106.66|43
1646060680000|2022-02-28 15:04:40|2107.53|2107.03|2107.41|2106.91|2107.66|2107.16|2107.03|2106.53|36
1646060690000|2022-02-28 15:04:50|2107.16|2106.66|2106.78|2106.28|2107.28|2106.78|2106.41|2105.91|50
1646060700000|2022-02-28 15:05:00|2106.91|2106.41|2107.41|2106.91|2107.66|2107.16|2106.91|2106.41|37
1646060710000|2022-02-28 15:05:10|2107.66|2107.16|2107.16|2106.66|2108.16|2107.66|2107.03|2106.53|49
1646060720000|2022-02-28 15:05:20|2106.91|2106.41|2105.16|2104.66|2107.16|2106.66|2105.16|2104.66|64
1646060730000|2022-02-28 15:05:30|2104.91|2104.41|2104.91|2104.41|2105.28|2104.78|2104.66|2104.16|134
1646060740000|2022-02-28 15:05:40|2104.78|2104.28|2105.03|2104.53|2105.41|2104.91|2104.66|2104.16|34
1646060750000|2022-02-28 15:05:50|2105.16|2104.66|2105.16|2104.66|2105.41|2104.91|2104.91|2104.41|26
1646060760000|2022-02-28 15:06:00|2105.28|2104.78|2106.03|2105.53|2106.41|2105.91|2105.28|2104.78|39
1646060770000|2022-02-28 15:06:10|2106.16|2105.66|2105.66|2105.16|2106.16|2105.66|2105.41|2104.91|46
1646060780000|2022-02-28 15:06:20|2105.78|2105.28|2105.91|2105.41|2106.03|2105.53|2105.41|2104.91|25
1646060790000|2022-02-28 15:06:30|2106.03|2105.53|2105.91|2105.41|2106.16|2105.66|2105.78|2105.28|14
1646060800000|2022-02-28 15:06:40|2105.78|2105.28|2106.41|2105.91|2106.53|2106.03|2105.78|2105.28|25
1646060810000|2022-02-28 15:06:50|2106.16|2105.66|2106.03|2105.53|2106.28|2105.78|2105.41|2104.91|129
1646060820000|2022-02-28 15:07:00|2105.91|2105.41|2106.16|2105.66|2106.53|2106.03|2105.91|2105.41|36
1646060830000|2022-02-28 15:07:10|2106.03|2105.53|2105.66|2105.16|2106.03|2105.53|2105.16|2104.66|52
1646060840000|2022-02-28 15:07:20|2105.53|2105.03|2105.41|2104.91|2105.66|2105.16|2105.16|2104.66|95
1646060850000|2022-02-28 15:07:30|2105.53|2105.03|2105.41|2104.91|2105.66|2105.16|2105.41|2104.91|20
1646060860000|2022-02-28 15:07:40|2105.53|2105.03|2105.41|2104.91|2105.91|2105.41|2105.16|2104.66|50
1646060870000|2022-02-28 15:07:50|2105.53|2105.03|2105.91|2105.41|2106.16|2105.66|2105.53|2105.03|32
1646060880000|2022-02-28 15:08:00|2106.03|2105.53|2105.66|2105.16|2106.03|2105.53|2105.28|2104.78|54
1646060890000|2022-02-28 15:08:10|2105.78|2105.28|2105.41|2104.91|2105.78|2105.28|2105.28|2104.78|32
1646060900000|2022-02-28 15:08:20|2105.16|2104.66|2105.41|2104.91|2105.66|2105.16|2104.78|2104.28|52
1646060910000|2022-02-28 15:08:30|2105.28|2104.78|2105.41|2104.91|2105.66|2105.16|2105.28|2104.78|32
1646060920000|2022-02-28 15:08:40|2105.28|2104.78|2104.91|2104.41|2105.41|2104.91|2104.53|2104.03|84
1646060930000|2022-02-28 15:08:50|2104.78|2104.28|2104.41|2103.91|2104.78|2104.28|2104.16|2103.66|39
1646060940000|2022-02-28 15:09:00|2104.28|2103.78|2103.41|2102.91|2104.28|2103.78|2103.41|2102.91|60
1646060950000|2022-02-28 15:09:10|2103.16|2102.66|2102.91|2102.41|2103.41|2102.91|2102.66|2102.16|30
1646060960000|2022-02-28 15:09:20|2102.78|2102.28|2102.66|2102.16|2103.66|2103.16|2102.66|2102.16|51
1646060970000|2022-02-28 15:09:30|2102.78|2102.28|2103.41|2102.91|2103.41|2102.91|2102.66|2102.16|91
1646060980000|2022-02-28 15:09:40|2103.66|2103.16|2103.91|2103.41|2104.41|2103.91|2103.53|2103.03|105
1646060990000|2022-02-28 15:09:50|2104.03|2103.53|2104.66|2104.16|2104.66|2104.16|2104.03|2103.53|81
1646061000000|2022-02-28 15:10:00|2104.76|2104.26|2104.76|2104.26|2105.01|2104.51|2104.01|2103.51|29
1646061010000|2022-02-28 15:10:10|2104.88|2104.38|2104.76|2104.26|2105.01|2104.51|2104.51|2104.01|24
1646061020000|2022-02-28 15:10:20|2104.63|2104.13|2104.51|2104.01|2104.76|2104.26|2104.01|2103.51|41
1646061030000|2022-02-28 15:10:30|2104.38|2103.88|2105.13|2104.63|2105.13|2104.63|2104.38|2103.88|18
1646061040000|2022-02-28 15:10:40|2105.26|2104.76|2104.76|2104.26|2105.51|2105.01|2104.76|2104.26|51
1646061050000|2022-02-28 15:10:50|2104.88|2104.38|2104.26|2103.76|2105.01|2104.51|2104.01|2103.51|26
1646061060000|2022-02-28 15:11:00|2104.13|2103.63|2104.38|2103.88|2105.26|2104.76|2104.13|2103.63|321
1646061070000|2022-02-28 15:11:10|2104.51|2104.01|2104.26|2103.76|2104.88|2104.38|2104.26|2103.76|39
1646061080000|2022-02-28 15:11:20|2104.01|2103.51|2103.51|2103.01|2104.01|2103.51|2103.26|2102.76|42
1646061090000|2022-02-28 15:11:30|2103.38|2102.88|2102.01|2101.51|2103.51|2103.01|2102.01|2101.51|27
1646061100000|2022-02-28 15:11:40|2101.76|2101.26|2101.76|2101.26|2102.01|2101.51|2101.63|2101.13|31
1646061110000|2022-02-28 15:11:50|2101.88|2101.38|2101.76|2101.26|2101.88|2101.38|2101.38|2100.88|97
1646061120000|2022-02-28 15:12:00|2101.63|2101.13|2101.51|2101.01|2102.01|2101.51|2101.26|2100.76|63
1646061130000|2022-02-28 15:12:10|2101.26|2100.76|2100.63|2100.13|2101.51|2101.01|2100.38|2099.88|59
1646061140000|2022-02-28 15:12:20|2100.51|2100.01|2100.63|2100.13|2100.63|2100.13|2100.13|2099.63|69
1646061150000|2022-02-28 15:12:30|2100.76|2100.26|2100.76|2100.26|2101.26|2100.76|2100.01|2099.51|79
1646061160000|2022-02-28 15:12:40|2100.51|2100.01|2100.76|2100.26|2101.26|2100.76|2100.51|2100.01|65
1646061170000|2022-02-28 15:12:50|2100.88|2100.38|2100.76|2100.26|2100.88|2100.38|2100.51|2100.01|42
1646061180000|2022-02-28 15:13:00|2100.88|2100.38|2101.51|2101.01|2101.51|2101.01|2100.76|2100.26|55
1646061190000|2022-02-28 15:13:10|2102.01|2101.51|2102.76|2102.26|2102.76|2102.26|2101.76|2101.26|46
1646061200000|2022-02-28 15:13:20|2103.01|2102.51|2102.26|2101.76|2103.01|2102.51|2102.01|2101.51|68
1646061210000|2022-02-28 15:13:30|2102.01|2101.51|2102.51|2102.01|2102.51|2102.01|2102.01|2101.51|61
1646061220000|2022-02-28 15:13:40|2102.26|2101.76|2102.76|2102.26|2102.76|2102.26|2102.26|2101.76|64
1646061230000|2022-02-28 15:13:50|2102.63|2102.13|2102.26|2101.76|2102.63|2102.13|2102.26|2101.76|62
1646061240000|2022-02-28 15:14:00|2102.51|2102.01|2101.76|2101.26|2102.51|2102.01|2101.76|2101.26|88
1646061250000|2022-02-28 15:14:10|2101.88|2101.38|2101.38|2100.88|2101.88|2101.38|2101.26|2100.76|75
1646061260000|2022-02-28 15:14:20|2101.26|2100.76|2101.51|2101.01|2102.01|2101.51|2101.26|2100.76|45
1646061270000|2022-02-28 15:14:30|2101.63|2101.13|2100.76|2100.26|2101.76|2101.26|2100.51|2100.01|354
1646061280000|2022-02-28 15:14:40|2100.63|2100.13|2100.63|2100.13|2100.76|2100.26|2100.51|2100.01|22
1646061290000|2022-02-28 15:14:50|2100.51|2100.01|2101.01|2100.51|2101.01|2100.51|2100.51|2100.01|32
1646061300000|2022-02-28 15:15:00|2100.76|2100.26|2101.63|2101.13|2101.63|2101.13|2100.76|2100.26|180
1646061310000|2022-02-28 15:15:10|2101.76|2101.26|2102.51|2102.01|2102.63|2102.13|2101.76|2101.26|74
1646061320000|2022-02-28 15:15:20|2102.63|2102.13|2103.26|2102.76|2103.26|2102.76|2102.51|2102.01|28
1646061330000|2022-02-28 15:15:30|2103.38|2102.88|2103.26|2102.76|2103.51|2103.01|2103.01|2102.51|46
1646061340000|2022-02-28 15:15:40|2103.01|2102.51|2102.88|2102.38|2103.26|2102.76|2102.51|2102.01|64
1646061350000|2022-02-28 15:15:50|2103.01|2102.51|2101.88|2101.38|2103.01|2102.51|2101.76|2101.26|21
1646061360000|2022-02-28 15:16:00|2101.76|2101.26|2101.76|2101.26|2101.88|2101.38|2101.51|2101.01|50
1646061370000|2022-02-28 15:16:10|2101.63|2101.13|2102.01|2101.51|2102.01|2101.51|2101.26|2100.76|61
1646061380000|2022-02-28 15:16:20|2101.88|2101.38|2101.51|2101.01|2101.88|2101.38|2101.51|2101.01|18
1646061390000|2022-02-28 15:16:30|2101.63|2101.13|2102.01|2101.51|2102.01|2101.51|2101.51|2101.01|33
1646061400000|2022-02-28 15:16:40|2101.88|2101.38|2101.63|2101.13|2102.13|2101.63|2101.51|2101.01|18
1646061410000|2022-02-28 15:16:50|2101.51|2101.01|2102.76|2102.26|2102.76|2102.26|2101.51|2101.01|22
1646061420000|2022-02-28 15:17:00|2103.13|2102.63|2103.51|2103.01|2103.51|2103.01|2102.76|2102.26|29
1646061430000|2022-02-28 15:17:10|2103.76|2103.26|2103.88|2103.38|2104.01|2103.51|2103.51|2103.01|99
1646061440000|2022-02-28 15:17:20|2103.76|2103.26|2103.13|2102.63|2104.01|2103.51|2103.13|2102.63|40
1646061450000|2022-02-28 15:17:30|2103.01|2102.51|2103.01|2102.51|2103.26|2102.76|2102.51|2102.01|23
1646061460000|2022-02-28 15:17:40|2103.13|2102.63|2104.26|2103.76|2104.26|2103.76|2103.13|2102.63|27
1646061470000|2022-02-28 15:17:50|2104.13|2103.63|2103.51|2103.01|2104.13|2103.63|2103.51|2103.01|14
1646061480000|2022-02-28 15:18:00|2103.63|2103.13|2103.13|2102.63|2103.63|2103.13|2102.63|2102.13|88
1646061490000|2022-02-28 15:18:10|2103.26|2102.76|2102.76|2102.26|2103.26|2102.76|2102.76|2102.26|48
1646061500000|2022-02-28 15:18:20|2102.63|2102.13|2101.76|2101.26|2102.76|2102.26|2101.76|2101.26|20
1646061510000|2022-02-28 15:18:30|2101.51|2101.01|2101.26|2100.76|2101.51|2101.01|2101.26|2100.76|36
1646061520000|2022-02-28 15:18:40|2101.01|2100.51|2100.51|2100.01|2101.01|2100.51|2100.51|2100.01|62
1646061530000|2022-02-28 15:18:50|2100.63|2100.13|2100.26|2099.76|2100.63|2100.13|2100.01|2099.51|71
1646061540000|2022-02-28 15:19:00|2100.38|2099.88|2099.76|2099.26|2100.76|2100.26|2099.76|2099.26|36
1646061550000|2022-02-28 15:19:10|2099.88|2099.38|2100.01|2099.51|2100.51|2100.01|2099.88|2099.38|90
1646061560000|2022-02-28 15:19:20|2099.88|2099.38|2100.13|2099.63|2100.26|2099.76|2099.88|2099.38|40
1646061570000|2022-02-28 15:19:30|2100.01|2099.51|2100.51|2100.01|2100.51|2100.01|2099.88|2099.38|12
1646061580000|2022-02-28 15:19:40|2100.38|2099.88|2100.51|2100.01|2100.51|2100.01|2100.01|2099.51|20
1646061590000|2022-02-28 15:19:50|2101.01|2100.51|2101.76|2101.26|2101.76|2101.26|2100.76|2100.26|56
1646061600000|2022-02-28 15:20:00|2101.63|2101.13|2101.51|2101.01|2102.26|2101.76|2101.51|2101.01|48
1646061610000|2022-02-28 15:20:10|2101.63|2101.13|2101.76|2101.26|2102.01|2101.51|2101.51|2101.01|42
1646061620000|2022-02-28 15:20:20|2102.01|2101.51|2102.26|2101.76|2102.51|2102.01|2102.01|2101.51|29
1646061630000|2022-02-28 15:20:30|2102.01|2101.51|2101.51|2101.01|2102.01|2101.51|2101.51|2101.01|47
1646061640000|2022-02-28 15:20:40|2101.38|2100.88|2102.01|2101.51|2102.01|2101.51|2101.38|2100.88|25
1646061650000|2022-02-28 15:20:50|2102.26|2101.76|2102.51|2102.01|2102.63|2102.13|2102.26|2101.76|25
1646061660000|2022-02-28 15:21:00|2102.38|2101.88|2103.01|2102.51|2103.26|2102.76|2102.26|2101.76|48
1646061670000|2022-02-28 15:21:10|2103.13|2102.63|2103.76|2103.26|2104.01|2103.51|2103.13|2102.63|43
1646061680000|2022-02-28 15:21:20|2103.88|2103.38|2104.26|2103.76|2104.51|2104.01|2103.76|2103.26|8
1646061690000|2022-02-28 15:21:30|2104.13|2103.63|2104.01|2103.51|2104.26|2103.76|2103.76|2103.26|31
1646061700000|2022-02-28 15:21:40|2104.13|2103.63|2104.51|2104.01|2104.51|2104.01|2103.13|2102.63|100
1646061710000|2022-02-28 15:21:50|2104.76|2104.26|2104.51|2104.01|2105.13|2104.63|2104.51|2104.01|21
1646061720000|2022-02-28 15:22:00|2104.38|2103.88|2106.76|2106.26|2106.76|2106.26|2104.26|2103.76|239
1646061730000|2022-02-28 15:22:10|2107.26|2106.76|2105.76|2105.26|2108.01|2107.51|2105.13|2104.63|355
1646061740000|2022-02-28 15:22:20|2105.63|2105.13|2106.88|2106.38|2107.01|2106.51|2105.38|2104.88|128
1646061750000|2022-02-28 15:22:30|2107.01|2106.51|2108.26|2107.76|2108.26|2107.76|2107.01|2106.51|115
1646061760000|2022-02-28 15:22:40|2108.51|2108.01|2108.01|2107.51|2108.76|2108.26|2107.76|2107.26|37
1646061770000|2022-02-28 15:22:50|2107.88|2107.38|2107.13|2106.63|2108.26|2107.76|2107.01|2106.51|60
1646061780000|2022-02-28 15:23:00|2107.51|2107.01|2106.26|2105.76|2108.01|2107.51|2106.01|2105.51|149
1646061790000|2022-02-28 15:23:10|2106.01|2105.51|2106.26|2105.76|2106.51|2106.01|2105.26|2104.76|157
1646061800000|2022-02-28 15:23:20|2106.01|2105.51|2106.26|2105.76|2106.51|2106.01|2105.51|2105.01|44
1646061810000|2022-02-28 15:23:30|2106.51|2106.01|2106.51|2106.01|2107.01|2106.51|2106.26|2105.76|64
1646061820000|2022-02-28 15:23:40|2106.38|2105.88|2106.63|2106.13|2106.76|2106.26|2106.26|2105.76|69
1646061830000|2022-02-28 15:23:50|2106.76|2106.26|2106.76|2106.26|2107.26|2106.76|2106.51|2106.01|35
1646061840000|2022-02-28 15:24:00|2107.01|2106.51|2106.76|2106.26|2107.13|2106.63|2106.76|2106.26|35
1646061850000|2022-02-28 15:24:10|2106.63|2106.13|2106.76|2106.26|2107.01|2106.51|2106.51|2106.01|65
1646061860000|2022-02-28 15:24:20|2106.63|2106.13|2107.38|2106.88|2107.51|2107.01|2106.63|2106.13|33
1646061870000|2022-02-28 15:24:30|2107.51|2107.01|2108.01|2107.51|2108.01|2107.51|2107.13|2106.63|26
1646061880000|2022-02-28 15:24:40|2107.76|2107.26|2107.88|2107.38|2108.26|2107.76|2107.76|2107.26|41
1646061890000|2022-02-28 15:24:50|2108.01|2107.51|2106.76|2106.26|2108.01|2107.51|2106.76|2106.26|22
1646061900000|2022-02-28 15:25:00|2106.26|2105.76|2106.01|2105.51|2106.51|2106.01|2105.76|2105.26|107
1646061910000|2022-02-28 15:25:10|2106.13|2105.63|2105.88|2105.38|2106.38|2105.88|2105.51|2105.01|71
1646061920000|2022-02-28 15:25:20|2105.76|2105.26|2105.26|2104.76|2106.01|2105.51|2105.13|2104.63|66
1646061930000|2022-02-28 15:25:30|2105.51|2105.01|2105.76|2105.26|2105.76|2105.26|2105.01|2104.51|82
1646061940000|2022-02-28 15:25:40|2105.88|2105.38|2105.63|2105.13|2106.01|2105.51|2105.26|2104.76|33
1646061950000|2022-02-28 15:25:50|2105.51|2105.01|2105.01|2104.51|2105.76|2105.26|2104.76|2104.26|54
1646061960000|2022-02-28 15:26:00|2104.51|2104.01|2104.13|2103.63|2104.76|2104.26|2103.51|2103.01|91
1646061970000|2022-02-28 15:26:10|2104.26|2103.76|2103.88|2103.38|2104.26|2103.76|2103.63|2103.13|48
1646061980000|2022-02-28 15:26:20|2103.76|2103.26|2104.26|2103.76|2104.38|2103.88|2103.76|2103.26|16
1646061990000|2022-02-28 15:26:30|2104.51|2104.01|2105.26|2104.76|2105.76|2105.26|2104.51|2104.01|52
1646062000000|2022-02-28 15:26:40|2105.13|2104.63|2105.13|2104.63|2105.26|2104.76|2104.88|2104.38|45
1646062010000|2022-02-28 15:26:50|2105.01|2104.51|2106.26|2105.76|2106.26|2105.76|2105.01|2104.51|38
1646062020000|2022-02-28 15:27:00|2106.13|2105.63|2105.38|2104.88|2106.51|2106.01|2105.38|2104.88|46
1646062030000|2022-02-28 15:27:10|2105.51|2105.01|2106.51|2106.01|2106.76|2106.26|2105.51|2105.01|62
1646062040000|2022-02-28 15:27:20|2106.63|2106.13|2107.26|2106.76|2107.38|2106.88|2106.26|2105.76|51
1646062050000|2022-02-28 15:27:30|2107.38|2106.88|2106.76|2106.26|2107.38|2106.88|2106.76|2106.26|28
1646062060000|2022-02-28 15:27:40|2106.88|2106.38|2107.51|2107.01|2107.51|2107.01|2106.88|2106.38|57
1646062070000|2022-02-28 15:27:50|2107.38|2106.88|2108.01|2107.51|2108.13|2107.63|2107.26|2106.76|31
1646062080000|2022-02-28 15:28:00|2107.88|2107.38|2107.51|2107.01|2108.01|2107.51|2107.51|2107.01|25
1646062090000|2022-02-28 15:28:10|2107.38|2106.88|2108.13|2107.63|2108.26|2107.76|2107.26|2106.76|71
1646062100000|2022-02-28 15:28:20|2108.01|2107.51|2108.26|2107.76|2108.26|2107.76|2108.01|2107.51|19
1646062110000|2022-02-28 15:28:30|2108.01|2107.51|2107.51|2107.01|2108.26|2107.76|2107.51|2107.01|16
1646062120000|2022-02-28 15:28:40|2107.63|2107.13|2107.76|2107.26|2108.01|2107.51|2107.38|2106.88|26
1646062130000|2022-02-28 15:28:50|2107.88|2107.38|2108.13|2107.63|2108.51|2108.01|2107.76|2107.26|35
1646062140000|2022-02-28 15:29:00|2108.01|2107.51|2108.26|2107.76|2108.76|2108.26|2108.01|2107.51|133
1646062150000|2022-02-28 15:29:10|2108.13|2107.63|2109.01|2108.51|2109.01|2108.51|2108.13|2107.63|37
1646062160000|2022-02-28 15:29:20|2108.88|2108.38|2108.01|2107.51|2109.01|2108.51|2108.01|2107.51|48
1646062170000|2022-02-28 15:29:30|2107.76|2107.26|2107.26|2106.76|2107.76|2107.26|2107.13|2106.63|60
1646062180000|2022-02-28 15:29:40|2107.51|2107.01|2107.26|2106.76|2107.51|2107.01|2107.26|2106.76|30
1646062190000|2022-02-28 15:29:50|2107.01|2106.51|2106.51|2106.01|2107.01|2106.51|2106.51|2106.01|41
1646062200000|2022-02-28 15:30:00|2106.26|2105.76|2106.01|2105.51|2106.51|2106.01|2106.01|2105.51|28
1646062210000|2022-02-28 15:30:10|2106.26|2105.76|2106.88|2106.38|2107.13|2106.63|2106.26|2105.76|96
1646062220000|2022-02-28 15:30:20|2107.01|2106.51|2108.88|2108.38|2108.88|2108.38|2106.88|2106.38|36
1646062230000|2022-02-28 15:30:30|2108.76|2108.26|2109.26|2108.76|2109.38|2108.88|2108.76|2108.26|72
1646062240000|2022-02-28 15:30:40|2109.38|2108.88|2110.26|2109.76|2110.26|2109.76|2109.26|2108.76|169
1646062250000|2022-02-28 15:30:50|2110.13|2109.63|2110.51|2110.01|2111.01|2110.51|2110.01|2109.51|82
1646062260000|2022-02-28 15:31:00|2110.26|2109.76|2110.51|2110.01|2110.88|2110.38|2110.01|2109.51|73
1646062270000|2022-02-28 15:31:10|2110.76|2110.26|2111.01|2110.51|2111.01|2110.51|2110.51|2110.01|63
1646062280000|2022-02-28 15:31:20|2111.13|2110.63|2110.01|2109.51|2111.13|2110.63|2110.01|2109.51|42
1646062290000|2022-02-28 15:31:30|2109.88|2109.38|2110.26|2109.76|2110.26|2109.76|2109.76|2109.26|32
1646062300000|2022-02-28 15:31:40|2110.13|2109.63|2111.01|2110.51|2111.26|2110.76|2110.01|2109.51|52
1646062310000|2022-02-28 15:31:50|2110.76|2110.26|2110.88|2110.38|2111.01|2110.51|2110.76|2110.26|9
1646062320000|2022-02-28 15:32:00|2111.01|2110.51|2111.51|2111.01|2111.51|2111.01|2111.01|2110.51|28
1646062330000|2022-02-28 15:32:10|2111.63|2111.13|2112.01|2111.51|2112.01|2111.51|2111.51|2111.01|107
1646062340000|2022-02-28 15:32:20|2111.88|2111.38|2112.01|2111.51|2112.26|2111.76|2111.76|2111.26|50
1646062350000|2022-02-28 15:32:30|2111.88|2111.38|2112.13|2111.63|2112.13|2111.63|2111.76|2111.26|32
1646062360000|2022-02-28 15:32:40|2112.26|2111.76|2112.01|2111.51|2112.51|2112.01|2112.01|2111.51|67
1646062370000|2022-02-28 15:32:50|2112.13|2111.63|2112.26|2111.76|2112.63|2112.13|2112.13|2111.63|17
1646062380000|2022-02-28 15:33:00|2112.51|2112.01|2112.51|2112.01|2112.76|2112.26|2112.26|2111.76|97
1646062390000|2022-02-28 15:33:10|2112.76|2112.26|2113.51|2113.01|2113.76|2113.26|2112.76|2112.26|135
1646062400000|2022-02-28 15:33:20|2113.26|2112.76|2113.13|2112.63|2113.51|2113.01|2112.76|2112.26|73
1646062410000|2022-02-28 15:33:30|2113.01|2112.51|2113.51|2113.01|2113.51|2113.01|2112.88|2112.38|45
1646062420000|2022-02-28 15:33:40|2113.63|2113.13|2113.26|2112.76|2113.76|2113.26|2113.13|2112.63|24
1646062430000|2022-02-28 15:33:50|2113.38|2112.88|2114.26|2113.76|2114.26|2113.76|2113.26|2112.76|62
1646062440000|2022-02-28 15:34:00|2114.13|2113.63|2113.76|2113.26|2114.26|2113.76|2113.76|2113.26|47
1646062450000|2022-02-28 15:34:10|2113.63|2113.13|2113.88|2113.38|2114.26|2113.76|2113.26|2112.76|125
1646062460000|2022-02-28 15:34:20|2114.01|2113.51|2114.26|2113.76|2114.26|2113.76|2113.88|2113.38|14
1646062470000|2022-02-28 15:34:30|2114.38|2113.88|2113.26|2112.76|2114.38|2113.88|2112.51|2112.01|231
1646062480000|2022-02-28 15:34:40|2113.13|2112.63|2113.26|2112.76|2113.51|2113.01|2113.01|2112.51|54
1646062490000|2022-02-28 15:34:50|2113.13|2112.63|2113.13|2112.63|2113.26|2112.76|2112.76|2112.26|40
1646062500000|2022-02-28 15:35:00|2113.26|2112.76|2114.51|2114.01|2114.51|2114.01|2113.26|2112.76|110
1646062510000|2022-02-28 15:35:10|2114.63|2114.13|2115.63|2115.13|2115.76|2115.26|2114.63|2114.13|78
1646062520000|2022-02-28 15:35:20|2115.76|2115.26|2116.01|2115.51|2116.26|2115.76|2115.63|2115.13|111
1646062530000|2022-02-28 15:35:30|2115.88|2115.38|2116.26|2115.76|2116.26|2115.76|2115.76|2115.26|142
1646062540000|2022-02-28 15:35:40|2116.38|2115.88|2116.76|2116.26|2117.51|2117.01|2116.26|2115.76|112
1646062550000|2022-02-28 15:35:50|2116.88|2116.38|2117.38|2116.88|2117.51|2117.01|2116.76|2116.26|19
1646062560000|2022-02-28 15:36:00|2117.26|2116.76|2116.51|2116.01|2117.51|2117.01|2116.13|2115.63|83
1646062570000|2022-02-28 15:36:10|2116.63|2116.13|2116.63|2116.13|2116.76|2116.26|2116.26|2115.76|47
1646062580000|2022-02-28 15:36:20|2116.51|2116.01|2116.88|2116.38|2116.88|2116.38|2116.13|2115.63|33
1646062590000|2022-02-28 15:36:30|2117.01|2116.51|2117.01|2116.51|2117.26|2116.76|2116.76|2116.26|22
1646062600000|2022-02-28 15:36:40|2116.88|2116.38|2117.01|2116.51|2117.01|2116.51|2116.76|2116.26|7
1646062610000|2022-02-28 15:36:50|2116.88|2116.38|2117.63|2117.13|2117.63|2117.13|2116.76|2116.26|55
1646062620000|2022-02-28 15:37:00|2117.76|2117.26|2118.01|2117.51|2118.13|2117.63|2117.51|2117.01|55
1646062630000|2022-02-28 15:37:10|2118.26|2117.76|2118.13|2117.63|2118.63|2118.13|2117.76|2117.26|177
1646062640000|2022-02-28 15:37:20|2118.26|2117.76|2118.26|2117.76|2118.63|2118.13|2118.01|2117.51|42
1646062650000|2022-02-28 15:37:30|2118.38|2117.88|2118.01|2117.51|2118.51|2118.01|2118.01|2117.51|51
1646062660000|2022-02-28 15:37:40|2118.13|2117.63|2117.51|2117.01|2118.13|2117.63|2117.38|2116.88|22
1646062670000|2022-02-28 15:37:50|2117.38|2116.88|2118.01|2117.51|2118.01|2117.51|2117.26|2116.76|26
1646062680000|2022-02-28 15:38:00|2118.13|2117.63|2118.01|2117.51|2118.26|2117.76|2117.76|2117.26|79
1646062690000|2022-02-28 15:38:10|2118.13|2117.63|2119.38|2118.88|2119.51|2119.01|2118.13|2117.63|79
1646062700000|2022-02-28 15:38:20|2119.51|2119.01|2120.26|2119.76|2120.76|2120.26|2119.26|2118.76|197
1646062710000|2022-02-28 15:38:30|2120.38|2119.88|2119.76|2119.26|2120.38|2119.88|2119.51|2119.01|107
1646062720000|2022-02-28 15:38:40|2119.63|2119.13|2119.76|2119.26|2120.01|2119.51|2119.26|2118.76|106
1646062730000|2022-02-28 15:38:50|2119.88|2119.38|2119.88|2119.38|2120.26|2119.76|2119.88|2119.38|135
1646062740000|2022-02-28 15:39:00|2120.01|2119.51|2120.01|2119.51|2120.26|2119.76|2119.76|2119.26|115
1646062750000|2022-02-28 15:39:10|2119.76|2119.26|2118.51|2118.01|2119.76|2119.26|2118.51|2118.01|149
1646062760000|2022-02-28 15:39:20|2118.26|2117.76|2117.76|2117.26|2118.26|2117.76|2117.38|2116.88|106
1646062770000|2022-02-28 15:39:30|2118.01|2117.51|2118.63|2118.13|2118.76|2118.26|2118.01|2117.51|64
1646062780000|2022-02-28 15:39:40|2118.76|2118.26|2118.26|2117.76|2118.76|2118.26|2118.01|2117.51|64
1646062790000|2022-02-28 15:39:50|2118.38|2117.88|2119.26|2118.76|2119.26|2118.76|2118.26|2117.76|157
1646062800000|2022-02-28 15:40:00|2119.76|2119.26|2119.51|2119.01|2120.01|2119.51|2119.13|2118.63|94
1646062810000|2022-02-28 15:40:10|2119.38|2118.88|2119.38|2118.88|2119.51|2119.01|2118.88|2118.38|89
1646062820000|2022-02-28 15:40:20|2119.51|2119.01|2119.51|2119.01|2119.76|2119.26|2119.26|2118.76|53
1646062830000|2022-02-28 15:40:30|2119.63|2119.13|2120.51|2120.01|2120.51|2120.01|2119.51|2119.01|119
1646062840000|2022-02-28 15:40:40|2120.63|2120.13|2119.76|2119.26|2120.76|2120.26|2119.76|2119.26|18
1646062850000|2022-02-28 15:40:50|2119.88|2119.38|2119.76|2119.26|2120.13|2119.63|2119.26|2118.76|131
1646062860000|2022-02-28 15:41:00|2119.63|2119.13|2119.01|2118.51|2119.63|2119.13|2118.88|2118.38|70
1646062870000|2022-02-28 15:41:10|2119.26|2118.76|2121.01|2120.51|2121.13|2120.63|2119.26|2118.76|74
1646062880000|2022-02-28 15:41:20|2120.88|2120.38|2120.38|2119.88|2121.13|2120.63|2120.38|2119.88|77
1646062890000|2022-02-28 15:41:30|2120.51|2120.01|2120.26|2119.76|2120.63|2120.13|2119.88|2119.38|51
1646062900000|2022-02-28 15:41:40|2120.01|2119.51|2120.01|2119.51|2120.26|2119.76|2119.88|2119.38|12
1646062910000|2022-02-28 15:41:50|2120.13|2119.63|2120.01|2119.51|2120.51|2120.01|2120.01|2119.51|31
1646062920000|2022-02-28 15:42:00|2120.13|2119.63|2119.76|2119.26|2120.38|2119.88|2119.63|2119.13|69
1646062930000|2022-02-28 15:42:10|2119.88|2119.38|2119.88|2119.38|2120.13|2119.63|2119.26|2118.76|61
1646062940000|2022-02-28 15:42:20|2119.76|2119.26|2119.88|2119.38|2120.26|2119.76|2119.76|2119.26|70
1646062950000|2022-02-28 15:42:30|2120.01|2119.51|2119.51|2119.01|2120.01|2119.51|2119.51|2119.01|192
1646062960000|2022-02-28 15:42:40|2119.63|2119.13|2119.76|2119.26|2120.01|2119.51|2119.13|2118.63|67
1646062970000|2022-02-28 15:42:50|2120.01|2119.51|2120.63|2120.13|2120.63|2120.13|2119.76|2119.26|57
1646062980000|2022-02-28 15:43:00|2120.51|2120.01|2121.38|2120.88|2121.51|2121.01|2120.51|2120.01|48
1646062990000|2022-02-28 15:43:10|2121.51|2121.01|2122.26|2121.76|2122.26|2121.76|2121.51|2121.01|84
1646063000000|2022-02-28 15:43:20|2122.13|2121.63|2122.26|2121.76|2122.26|2121.76|2122.01|2121.51|97
1646063010000|2022-02-28 15:43:30|2122.51|2122.01|2121.76|2121.26|2122.51|2122.01|2121.76|2121.26|27
1646063020000|2022-02-28 15:43:40|2121.88|2121.38|2121.51|2121.01|2122.51|2122.01|2121.51|2121.01|96
1646063030000|2022-02-28 15:43:50|2121.38|2120.88|2121.51|2121.01|2122.13|2121.63|2121.26|2120.76|57
1646063040000|2022-02-28 15:44:00|2121.26|2120.76|2120.26|2119.76|2121.26|2120.76|2120.13|2119.63|42
1646063050000|2022-02-28 15:44:10|2120.38|2119.88|2120.76|2120.26|2120.76|2120.26|2120.26|2119.76|68
1646063060000|2022-02-28 15:44:20|2120.51|2120.01|2121.26|2120.76|2121.26|2120.76|2120.51|2120.01|27
1646063070000|2022-02-28 15:44:30|2121.01|2120.51|2121.26|2120.76|2121.51|2121.01|2120.88|2120.38|59
1646063080000|2022-02-28 15:44:40|2121.76|2121.26|2122.01|2121.51|2122.26|2121.76|2121.76|2121.26|32
1646063090000|2022-02-28 15:44:50|2122.13|2121.63|2122.38|2121.88|2122.76|2122.26|2122.13|2121.63|43
1646063100000|2022-02-28 15:45:00|2122.13|2121.63|2123.01|2122.51|2123.01|2122.51|2122.01|2121.51|63
1646063110000|2022-02-28 15:45:10|2123.13|2122.63|2123.76|2123.26|2123.88|2123.38|2122.76|2122.26|105
1646063120000|2022-02-28 15:45:20|2123.88|2123.38|2123.63|2123.13|2124.01|2123.51|2123.51|2123.01|115
1646063130000|2022-02-28 15:45:30|2123.51|2123.01|2123.76|2123.26|2124.01|2123.51|2123.26|2122.76|180
1646063140000|2022-02-28 15:45:40|2124.01|2123.51|2123.38|2122.88|2124.13|2123.63|2123.26|2122.76|81
1646063150000|2022-02-28 15:45:50|2123.26|2122.76|2123.76|2123.26|2124.01|2123.51|2123.26|2122.76|72
1646063160000|2022-02-28 15:46:00|2124.01|2123.51|2123.63|2123.13|2124.01|2123.51|2123.26|2122.76|84
1646063170000|2022-02-28 15:46:10|2123.76|2123.26|2123.26|2122.76|2123.76|2123.26|2123.26|2122.76|51
1646063180000|2022-02-28 15:46:20|2123.38|2122.88|2123.01|2122.51|2124.01|2123.51|2122.88|2122.38|113
1646063190000|2022-02-28 15:46:30|2122.88|2122.38|2123.01|2122.51|2123.26|2122.76|2122.76|2122.26|33
1646063200000|2022-02-28 15:46:40|2123.13|2122.63|2123.26|2122.76|2123.26|2122.76|2122.76|2122.26|23
1646063210000|2022-02-28 15:46:50|2123.13|2122.63|2123.38|2122.88|2123.76|2123.26|2123.01|2122.51|15
1646063220000|2022-02-28 15:47:00|2123.51|2123.01|2123.76|2123.26|2123.76|2123.26|2123.26|2122.76|30
1646063230000|2022-02-28 15:47:10|2124.01|2123.51|2124.13|2123.63|2124.38|2123.88|2124.01|2123.51|62
1646063240000|2022-02-28 15:47:20|2124.26|2123.76|2124.38|2123.88|2124.51|2124.01|2124.26|2123.76|17
1646063250000|2022-02-28 15:47:30|2124.51|2124.01|2124.51|2124.01|2124.76|2124.26|2124.26|2123.76|64
1646063260000|2022-02-28 15:47:40|2124.63|2124.13|2125.01|2124.51|2125.51|2125.01|2124.63|2124.13|55
1646063270000|2022-02-28 15:47:50|2125.13|2124.63|2124.01|2123.51|2125.13|2124.63|2124.01|2123.51|56
1646063280000|2022-02-28 15:48:00|2124.13|2123.63|2122.76|2122.26|2124.13|2123.63|2122.76|2122.26|79
1646063290000|2022-02-28 15:48:10|2122.88|2122.38|2122.38|2121.88|2123.01|2122.51|2122.01|2121.51|107
1646063300000|2022-02-28 15:48:20|2122.26|2121.76|2122.51|2122.01|2122.76|2122.26|2122.26|2121.76|44
1646063310000|2022-02-28 15:48:30|2122.63|2122.13|2122.51|2122.01|2122.76|2122.26|2122.26|2121.76|38
1646063320000|2022-02-28 15:48:40|2122.38|2121.88|2122.38|2121.88|2123.01|2122.51|2122.26|2121.76|34
1646063330000|2022-02-28 15:48:50|2122.51|2122.01|2122.26|2121.76|2122.51|2122.01|2121.63|2121.13|60
1646063340000|2022-02-28 15:49:00|2122.38|2121.88|2122.26|2121.76|2122.51|2122.01|2122.01|2121.51|22
1646063350000|2022-02-28 15:49:10|2122.38|2121.88|2122.63|2122.13|2122.76|2122.26|2122.26|2121.76|36
1646063360000|2022-02-28 15:49:20|2122.51|2122.01|2122.51|2122.01|2122.76|2122.26|2122.38|2121.88|19
1646063370000|2022-02-28 15:49:30|2122.76|2122.26|2122.26|2121.76|2122.76|2122.26|2122.13|2121.63|93
1646063380000|2022-02-28 15:49:40|2122.01|2121.51|2121.88|2121.38|2122.01|2121.51|2121.76|2121.26|36
1646063390000|2022-02-28 15:49:50|2121.76|2121.26|2121.51|2121.01|2122.01|2121.51|2121.13|2120.63|46
1646063400000|2022-02-28 15:50:00|2121.76|2121.26|2120.76|2120.26|2121.76|2121.26|2120.76|2120.26|76
1646063410000|2022-02-28 15:50:10|2120.63|2120.13|2121.01|2120.51|2121.13|2120.63|2120.26|2119.76|62
1646063420000|2022-02-28 15:50:20|2121.13|2120.63|2122.51|2122.01|2122.51|2122.01|2121.01|2120.51|97
1646063430000|2022-02-28 15:50:30|2122.38|2121.88|2121.76|2121.26|2122.38|2121.88|2121.76|2121.26|90
1646063440000|2022-02-28 15:50:40|2121.51|2121.01|2121.01|2120.51|2121.51|2121.01|2121.01|2120.51|69
1646063450000|2022-02-28 15:50:50|2121.13|2120.63|2121.01|2120.51|2121.38|2120.88|2121.01|2120.51|58
1646063460000|2022-02-28 15:51:00|2121.13|2120.63|2122.26|2121.76|2122.26|2121.76|2121.13|2120.63|62
1646063470000|2022-02-28 15:51:10|2122.38|2121.88|2122.01|2121.51|2122.38|2121.88|2121.76|2121.26|86
1646063480000|2022-02-28 15:51:20|2122.26|2121.76|2122.76|2122.26|2123.01|2122.51|2122.01|2121.51|30
1646063490000|2022-02-28 15:51:30|2122.88|2122.38|2123.13|2122.63|2123.26|2122.76|2122.51|2122.01|31
1646063500000|2022-02-28 15:51:40|2123.01|2122.51|2123.01|2122.51|2123.51|2123.01|2123.01|2122.51|172
1646063510000|2022-02-28 15:51:50|2123.13|2122.63|2123.76|2123.26|2123.88|2123.38|2123.01|2122.51|148
1646063520000|2022-02-28 15:52:00|2123.63|2123.13|2123.01|2122.51|2124.01|2123.51|2123.01|2122.51|118
1646063530000|2022-02-28 15:52:10|2122.76|2122.26|2123.26|2122.76|2123.51|2123.01|2122.76|2122.26|95
1646063540000|2022-02-28 15:52:20|2123.01|2122.51|2123.01|2122.51|2123.38|2122.88|2122.63|2122.13|237
1646063550000|2022-02-28 15:52:30|2123.26|2122.76|2124.01|2123.51|2124.01|2123.51|2123.26|2122.76|62
1646063560000|2022-02-28 15:52:40|2124.13|2123.63|2124.51|2124.01|2124.76|2124.26|2124.01|2123.51|49
1646063570000|2022-02-28 15:52:50|2124.76|2124.26|2124.76|2124.26|2124.76|2124.26|2124.26|2123.76|47
1646063580000|2022-02-28 15:53:00|2125.01|2124.51|2124.01|2123.51|2125.01|2124.51|2124.01|2123.51|58
1646063590000|2022-02-28 15:53:10|2123.88|2123.38|2123.76|2123.26|2124.26|2123.76|2123.51|2123.01|99
1646063600000|2022-02-28 15:53:20|2123.63|2123.13|2123.26|2122.76|2123.76|2123.26|2123.13|2122.63|25
1646063610000|2022-02-28 15:53:30|2123.38|2122.88|2123.01|2122.51|2123.38|2122.88|2122.76|2122.26|98
1646063620000|2022-02-28 15:53:40|2122.88|2122.38|2122.88|2122.38|2123.01|2122.51|2122.76|2122.26|52
1646063630000|2022-02-28 15:53:50|2122.76|2122.26|2122.51|2122.01|2123.01|2122.51|2122.26|2121.76|47
1646063640000|2022-02-28 15:54:00|2122.38|2121.88|2122.51|2122.01|2122.51|2122.01|2122.26|2121.76|130
1646063650000|2022-02-28 15:54:10|2122.76|2122.26|2122.76|2122.26|2123.13|2122.63|2122.76|2122.26|118
1646063660000|2022-02-28 15:54:20|2122.63|2122.13|2122.76|2122.26|2123.01|2122.51|2122.63|2122.13|26
1646063670000|2022-02-28 15:54:30|2122.63|2122.13|2122.63|2122.13|2122.88|2122.38|2122.51|2122.01|25
1646063680000|2022-02-28 15:54:40|2122.76|2122.26|2123.26|2122.76|2123.38|2122.88|2122.51|2122.01|76
1646063690000|2022-02-28 15:54:50|2123.38|2122.88|2123.63|2123.13|2123.76|2123.26|2123.26|2122.76|150
1646063700000|2022-02-28 15:55:00|2123.76|2123.26|2124.88|2124.38|2125.01|2124.51|2123.76|2123.26|205
1646063710000|2022-02-28 15:55:10|2124.76|2124.26|2125.51|2125.01|2125.63|2125.13|2124.76|2124.26|336
1646063720000|2022-02-28 15:55:20|2125.63|2125.13|2125.51|2125.01|2125.76|2125.26|2125.26|2124.76|60
1646063730000|2022-02-28 15:55:30|2125.38|2124.88|2125.01|2124.51|2125.38|2124.88|2125.01|2124.51|65
1646063740000|2022-02-28 15:55:40|2125.26|2124.76|2125.63|2125.13|2125.76|2125.26|2125.01|2124.51|46
1646063750000|2022-02-28 15:55:50|2125.51|2125.01|2125.63|2125.13|2126.01|2125.51|2125.51|2125.01|146
1646063760000|2022-02-28 15:56:00|2125.51|2125.01|2124.51|2124.01|2125.51|2125.01|2124.51|2124.01|88
1646063770000|2022-02-28 15:56:10|2124.26|2123.76|2125.51|2125.01|2125.51|2125.01|2124.01|2123.51|179
1646063780000|2022-02-28 15:56:20|2125.63|2125.13|2126.13|2125.63|2126.13|2125.63|2125.51|2125.01|63
1646063790000|2022-02-28 15:56:30|2126.26|2125.76|2126.51|2126.01|2126.51|2126.01|2126.01|2125.51|28
1646063800000|2022-02-28 15:56:40|2126.63|2126.13|2127.38|2126.88|2127.38|2126.88|2126.26|2125.76|201
1646063810000|2022-02-28 15:56:50|2127.26|2126.76|2128.01|2127.51|2128.01|2127.51|2127.26|2126.76|99
1646063820000|2022-02-28 15:57:00|2128.26|2127.76|2127.51|2127.01|2128.26|2127.76|2127.51|2127.01|135
1646063830000|2022-02-28 15:57:10|2127.63|2127.13|2128.01|2127.51|2128.26|2127.76|2127.63|2127.13|190
1646063840000|2022-02-28 15:57:20|2127.88|2127.38|2128.01|2127.51|2128.13|2127.63|2127.76|2127.26|22
1646063850000|2022-02-28 15:57:30|2127.88|2127.38|2127.76|2127.26|2128.01|2127.51|2127.51|2127.01|34
1646063860000|2022-02-28 15:57:40|2127.63|2127.13|2127.26|2126.76|2127.76|2127.26|2127.01|2126.51|174
1646063870000|2022-02-28 15:57:50|2127.01|2126.51|2127.26|2126.76|2127.51|2127.01|2127.01|2126.51|36
1646063880000|2022-02-28 15:58:00|2127.01|2126.51|2126.51|2126.01|2127.01|2126.51|2126.26|2125.76|88
1646063890000|2022-02-28 15:58:10|2126.38|2125.88|2126.51|2126.01|2126.76|2126.26|2126.26|2125.76|133
1646063900000|2022-02-28 15:58:20|2126.63|2126.13|2126.51|2126.01|2126.76|2126.26|2126.01|2125.51|47
1646063910000|2022-02-28 15:58:30|2126.38|2125.88|2126.26|2125.76|2126.38|2125.88|2126.01|2125.51|67
1646063920000|2022-02-28 15:58:40|2126.38|2125.88|2126.76|2126.26|2126.88|2126.38|2126.38|2125.88|52
1646063930000|2022-02-28 15:58:50|2126.88|2126.38|2127.51|2127.01|2127.51|2127.01|2126.88|2126.38|60
1646063940000|2022-02-28 15:59:00|2127.63|2127.13|2127.13|2126.63|2127.63|2127.13|2127.01|2126.51|88
1646063950000|2022-02-28 15:59:10|2127.26|2126.76|2127.51|2127.01|2127.76|2127.26|2127.26|2126.76|109
1646063960000|2022-02-28 15:59:20|2127.38|2126.88|2127.51|2127.01|2127.51|2127.01|2127.26|2126.76|36
1646063970000|2022-02-28 15:59:30|2127.76|2127.26|2127.76|2127.26|2128.01|2127.51|2127.51|2127.01|51
1646063980000|2022-02-28 15:59:40|2127.88|2127.38|2127.76|2127.26|2128.01|2127.51|2127.51|2127.01|131
1646063990000|2022-02-28 15:59:50|2127.63|2127.13|2128.38|2127.88|2128.51|2128.01|2127.63|2127.13|113
1646064000000|2022-02-28 16:00:00|2128.51|2128.01|2128.01|2127.51|2128.76|2128.26|2128.01|2127.51|188
1646064010000|2022-02-28 16:00:10|2128.26|2127.76|2126.88|2126.38|2128.26|2127.76|2126.88|2126.38|131
1646064020000|2022-02-28 16:00:20|2127.01|2126.51|2127.26|2126.76|2127.63|2127.13|2127.01|2126.51|111
1646064030000|2022-02-28 16:00:30|2127.13|2126.63|2127.38|2126.88|2127.51|2127.01|2127.13|2126.63|60
1646064040000|2022-02-28 16:00:40|2127.26|2126.76|2129.01|2128.51|2129.01|2128.51|2127.26|2126.76|253
1646064050000|2022-02-28 16:00:50|2128.88|2128.38|2128.76|2128.26|2129.01|2128.51|2128.76|2128.26|38
1646064060000|2022-02-28 16:01:00|2128.51|2128.01|2128.76|2128.26|2128.76|2128.26|2128.38|2127.88|110
1646064070000|2022-02-28 16:01:10|2128.63|2128.13|2129.51|2129.01|2129.51|2129.01|2128.51|2128.01|82
1646064080000|2022-02-28 16:01:20|2129.38|2128.88|2129.13|2128.63|2129.38|2128.88|2129.01|2128.51|39
1646064090000|2022-02-28 16:01:30|2129.01|2128.51|2128.88|2128.38|2129.01|2128.51|2128.76|2128.26|25
1646064100000|2022-02-28 16:01:40|2129.01|2128.51|2129.26|2128.76|2129.26|2128.76|2129.01|2128.51|31
1646064110000|2022-02-28 16:01:50|2129.13|2128.63|2129.26|2128.76|2129.51|2129.01|2129.01|2128.51|42
1646064120000|2022-02-28 16:02:00|2129.38|2128.88|2129.01|2128.51|2129.38|2128.88|2128.63|2128.13|132
1646064130000|2022-02-28 16:02:10|2128.88|2128.38|2128.76|2128.26|2129.26|2128.76|2128.51|2128.01|91
1646064140000|2022-02-28 16:02:20|2128.88|2128.38|2129.01|2128.51|2129.01|2128.51|2128.63|2128.13|22
1646064150000|2022-02-28 16:02:30|2129.26|2128.76|2129.26|2128.76|2129.51|2129.01|2129.01|2128.51|50
1646064160000|2022-02-28 16:02:40|2129.38|2128.88|2129.76|2129.26|2129.88|2129.38|2129.26|2128.76|41
1646064170000|2022-02-28 16:02:50|2129.88|2129.38|2129.76|2129.26|2130.26|2129.76|2129.51|2129.01|71
1646064180000|2022-02-28 16:03:00|2129.51|2129.01|2128.76|2128.26|2129.76|2129.26|2128.63|2128.13|105
1646064190000|2022-02-28 16:03:10|2128.51|2128.01|2128.01|2127.51|2128.51|2128.01|2127.51|2127.01|168
1646064200000|2022-02-28 16:03:20|2127.88|2127.38|2128.76|2128.26|2128.76|2128.26|2127.76|2127.26|37
1646064210000|2022-02-28 16:03:30|2128.63|2128.13|2128.63|2128.13|2128.76|2128.26|2128.01|2127.51|73
1646064220000|2022-02-28 16:03:40|2128.76|2128.26|2129.26|2128.76|2129.63|2129.13|2128.63|2128.13|39
1646064230000|2022-02-28 16:03:50|2129.38|2128.88|2129.51|2129.01|2129.51|2129.01|2129.26|2128.76|14
1646064240000|2022-02-28 16:04:00|2129.38|2128.88|2130.01|2129.51|2130.01|2129.51|2129.26|2128.76|68
1646064250000|2022-02-28 16:04:10|2130.13|2129.63|2130.51|2130.01|2130.51|2130.01|2130.01|2129.51|38
1646064260000|2022-02-28 16:04:20|2130.63|2130.13|2130.51|2130.01|2130.76|2130.26|2130.26|2129.76|26
1646064270000|2022-02-28 16:04:30|2130.63|2130.13|2130.63|2130.13|2130.88|2130.38|2130.51|2130.01|54
1646064280000|2022-02-28 16:04:40|2130.76|2130.26|2130.76|2130.26|2130.76|2130.26|2130.51|2130.01|10
1646064290000|2022-02-28 16:04:50|2130.63|2130.13|2130.01|2129.51|2130.76|2130.26|2130.01|2129.51|147
1646064300000|2022-02-28 16:05:00|2129.76|2129.26|2129.51|2129.01|2130.01|2129.51|2129.26|2128.76|73
1646064310000|2022-02-28 16:05:10|2129.38|2128.88|2128.51|2128.01|2129.38|2128.88|2128.26|2127.76|50
1646064320000|2022-02-28 16:05:20|2128.38|2127.88|2128.88|2128.38|2129.01|2128.51|2128.38|2127.88|84
1646064330000|2022-02-28 16:05:30|2129.26|2128.76|2130.38|2129.88|2130.38|2129.88|2129.26|2128.76|182
1646064340000|2022-02-28 16:05:40|2130.51|2130.01|2130.26|2129.76|2130.63|2130.13|2130.01|2129.51|56
1646064350000|2022-02-28 16:05:50|2130.38|2129.88|2130.51|2130.01|2130.88|2130.38|2130.38|2129.88|90
1646064360000|2022-02-28 16:06:00|2130.26|2129.76|2130.01|2129.51|2130.51|2130.01|2129.76|2129.26|92
1646064370000|2022-02-28 16:06:10|2130.13|2129.63|2130.38|2129.88|2130.51|2130.01|2130.01|2129.51|98
1646064380000|2022-02-28 16:06:20|2130.51|2130.01|2130.76|2130.26|2131.01|2130.51|2130.51|2130.01|68
1646064390000|2022-02-28 16:06:30|2130.51|2130.01|2130.76|2130.26|2130.88|2130.38|2130.01|2129.51|128
1646064400000|2022-02-28 16:06:40|2130.88|2130.38|2130.76|2130.26|2131.01|2130.51|2130.76|2130.26|26
1646064410000|2022-02-28 16:06:50|2130.88|2130.38|2130.88|2130.38|2130.88|2130.38|2130.63|2130.13|19
1646064420000|2022-02-28 16:07:00|2130.76|2130.26|2129.26|2128.76|2131.01|2130.51|2129.26|2128.76|57
1646064430000|2022-02-28 16:07:10|2129.38|2128.88|2129.51|2129.01|2129.63|2129.13|2129.26|2128.76|43
1646064440000|2022-02-28 16:07:20|2129.76|2129.26|2130.26|2129.76|2130.26|2129.76|2129.76|2129.26|64
1646064450000|2022-02-28 16:07:30|2130.38|2129.88|2129.76|2129.26|2130.51|2130.01|2129.76|2129.26|67
1646064460000|2022-02-28 16:07:40|2129.63|2129.13|2129.76|2129.26|2130.01|2129.51|2129.63|2129.13|15
1646064470000|2022-02-28 16:07:50|2129.88|2129.38|2130.38|2129.88|2130.38|2129.88|2129.51|2129.01|42
1646064480000|2022-02-28 16:08:00|2130.51|2130.01|2130.01|2129.51|2130.51|2130.01|2130.01|2129.51|25
1646064490000|2022-02-28 16:08:10|2129.76|2129.26|2130.01|2129.51|2130.26|2129.76|2129.76|2129.26|44
1646064500000|2022-02-28 16:08:20|2129.88|2129.38|2129.76|2129.26|2129.88|2129.38|2129.51|2129.01|69
1646064510000|2022-02-28 16:08:30|2130.01|2129.51|2130.01|2129.51|2130.26|2129.76|2129.76|2129.26|84
1646064520000|2022-02-28 16:08:40|2129.88|2129.38|2129.76|2129.26|2130.01|2129.51|2129.51|2129.01|76
1646064530000|2022-02-28 16:08:50|2129.88|2129.38|2129.88|2129.38|2130.01|2129.51|2129.76|2129.26|25
1646064540000|2022-02-28 16:09:00|2130.01|2129.51|2129.26|2128.76|2130.01|2129.51|2129.01|2128.51|84
1646064550000|2022-02-28 16:09:10|2129.13|2128.63|2128.51|2128.01|2129.26|2128.76|2128.51|2128.01|27
1646064560000|2022-02-28 16:09:20|2128.26|2127.76|2128.01|2127.51|2128.76|2128.26|2128.01|2127.51|64
1646064570000|2022-02-28 16:09:30|2128.26|2127.76|2128.51|2128.01|2128.51|2128.01|2128.26|2127.76|65
1646064580000|2022-02-28 16:09:40|2128.38|2127.88|2128.01|2127.51|2128.63|2128.13|2128.01|2127.51|98
1646064590000|2022-02-28 16:09:50|2127.88|2127.38|2128.01|2127.51|2128.26|2127.76|2127.88|2127.38|62
1646064600000|2022-02-28 16:10:00|2128.13|2127.63|2128.51|2128.01|2128.63|2128.13|2128.01|2127.51|182
1646064610000|2022-02-28 16:10:10|2128.63|2128.13|2128.51|2128.01|2128.76|2128.26|2128.51|2128.01|102
1646064620000|2022-02-28 16:10:20|2128.63|2128.13|2128.01|2127.51|2128.63|2128.13|2128.01|2127.51|102
1646064630000|2022-02-28 16:10:30|2128.13|2127.63|2127.38|2126.88|2128.26|2127.76|2127.38|2126.88|119
1646064640000|2022-02-28 16:10:40|2127.26|2126.76|2126.51|2126.01|2127.26|2126.76|2126.51|2126.01|75
1646064650000|2022-02-28 16:10:50|2126.38|2125.88|2126.26|2125.76|2126.63|2126.13|2126.26|2125.76|35
1646064660000|2022-02-28 16:11:00|2126.01|2125.51|2125.76|2125.26|2126.01|2125.51|2125.51|2125.01|40
1646064670000|2022-02-28 16:11:10|2125.63|2125.13|2125.51|2125.01|2125.63|2125.13|2125.26|2124.76|107
1646064680000|2022-02-28 16:11:20|2125.26|2124.76|2125.51|2125.01|2125.76|2125.26|2125.26|2124.76|87
1646064690000|2022-02-28 16:11:30|2125.38|2124.88|2125.26|2124.76|2125.51|2125.01|2125.01|2124.51|75
1646064700000|2022-02-28 16:11:40|2125.51|2125.01|2126.13|2125.63|2126.13|2125.63|2125.51|2125.01|53
1646064710000|2022-02-28 16:11:50|2126.01|2125.51|2127.01|2126.51|2127.26|2126.76|2126.01|2125.51|141
1646064720000|2022-02-28 16:12:00|2126.88|2126.38|2127.01|2126.51|2127.26|2126.76|2126.76|2126.26|98
1646064730000|2022-02-28 16:12:10|2127.13|2126.63|2128.01|2127.51|2128.01|2127.51|2127.13|2126.63|113
1646064740000|2022-02-28 16:12:20|2128.13|2127.63|2128.01|2127.51|2128.13|2127.63|2127.76|2127.26|69
1646064750000|2022-02-28 16:12:30|2128.13|2127.63|2128.76|2128.26|2128.76|2128.26|2128.01|2127.51|48
1646064760000|2022-02-28 16:12:40|2128.88|2128.38|2129.26|2128.76|2129.26|2128.76|2128.63|2128.13|64
1646064770000|2022-02-28 16:12:50|2129.51|2129.01|2129.88|2129.38|2129.88|2129.38|2129.51|2129.01|220
1646064780000|2022-02-28 16:13:00|2129.76|2129.26|2129.76|2129.26|2130.01|2129.51|2129.51|2129.01|79
1646064790000|2022-02-28 16:13:10|2129.63|2129.13|2129.76|2129.26|2130.01|2129.51|2129.63|2129.13|89
1646064800000|2022-02-28 16:13:20|2129.63|2129.13|2129.51|2129.01|2129.63|2129.13|2129.01|2128.51|140
1646064810000|2022-02-28 16:13:30|2129.38|2128.88|2129.51|2129.01|2129.76|2129.26|2129.26|2128.76|133
1646064820000|2022-02-28 16:13:40|2129.76|2129.26|2129.76|2129.26|2130.01|2129.51|2129.51|2129.01|98
1646064830000|2022-02-28 16:13:50|2129.63|2129.13|2129.13|2128.63|2129.76|2129.26|2129.01|2128.51|92
1646064840000|2022-02-28 16:14:00|2129.01|2128.51|2129.26|2128.76|2129.26|2128.76|2128.88|2128.38|78
1646064850000|2022-02-28 16:14:10|2129.13|2128.63|2128.76|2128.26|2129.26|2128.76|2128.76|2128.26|123
1646064860000|2022-02-28 16:14:20|2128.88|2128.38|2128.76|2128.26|2129.26|2128.76|2128.76|2128.26|113
1646064870000|2022-02-28 16:14:30|2128.88|2128.38|2129.01|2128.51|2129.01|2128.51|2128.88|2128.38|131
1646064880000|2022-02-28 16:14:40|2129.13|2128.63|2129.01|2128.51|2129.13|2128.63|2128.76|2128.26|111
1646064890000|2022-02-28 16:14:50|2129.13|2128.63|2129.01|2128.51|2129.13|2128.63|2128.88|2128.38|47
1646064900000|2022-02-28 16:15:00|2129.26|2128.76|2129.76|2129.26|2129.76|2129.26|2129.13|2128.63|153
1646064910000|2022-02-28 16:15:10|2129.88|2129.38|2131.01|2130.51|2131.01|2130.51|2129.88|2129.38|285
1646064920000|2022-02-28 16:15:20|2131.13|2130.63|2130.76|2130.26|2131.26|2130.76|2130.76|2130.26|189
1646064930000|2022-02-28 16:15:30|2130.63|2130.13|2130.01|2129.51|2130.76|2130.26|2129.76|2129.26|163
1646064940000|2022-02-28 16:15:40|2130.13|2129.63|2131.26|2130.76|2131.26|2130.76|2130.13|2129.63|209
1646064950000|2022-02-28 16:15:50|2131.51|2131.01|2131.51|2131.01|2131.76|2131.26|2131.51|2131.01|92
1646064960000|2022-02-28 16:16:00|2131.63|2131.13|2131.26|2130.76|2131.88|2131.38|2130.76|2130.26|130
1646064970000|2022-02-28 16:16:10|2131.13|2130.63|2131.63|2131.13|2131.76|2131.26|2131.01|2130.51|144
1646064980000|2022-02-28 16:16:20|2131.76|2131.26|2132.51|2132.01|2132.51|2132.01|2131.76|2131.26|175
1646064990000|2022-02-28 16:16:30|2132.38|2131.88|2133.01|2132.51|2133.01|2132.51|2132.26|2131.76|112
1646065000000|2022-02-28 16:16:40|2132.88|2132.38|2133.01|2132.51|2133.26|2132.76|2132.76|2132.26|150
1646065010000|2022-02-28 16:16:50|2133.13|2132.63|2133.51|2133.01|2133.76|2133.26|2133.13|2132.63|88
1646065020000|2022-02-28 16:17:00|2133.63|2133.13|2133.63|2133.13|2134.13|2133.63|2133.51|2133.01|246
1646065030000|2022-02-28 16:17:10|2133.51|2133.01|2133.26|2132.76|2133.51|2133.01|2133.26|2132.76|99
1646065040000|2022-02-28 16:17:20|2133.13|2132.63|2132.51|2132.01|2133.13|2132.63|2132.51|2132.01|100
1646065050000|2022-02-28 16:17:30|2132.38|2131.88|2133.01|2132.51|2133.01|2132.51|2132.26|2131.76|105
1646065060000|2022-02-28 16:17:40|2133.13|2132.63|2134.51|2134.01|2134.51|2134.01|2133.13|2132.63|149
1646065070000|2022-02-28 16:17:50|2134.76|2134.26|2134.51|2134.01|2135.13|2134.63|2134.26|2133.76|133
1646065080000|2022-02-28 16:18:00|2134.38|2133.88|2133.26|2132.76|2134.38|2133.88|2133.26|2132.76|194
1646065090000|2022-02-28 16:18:10|2133.13|2132.63|2134.01|2133.51|2134.13|2133.63|2133.01|2132.51|104
1646065100000|2022-02-28 16:18:20|2134.13|2133.63|2135.76|2135.26|2136.01|2135.51|2134.01|2133.51|311
1646065110000|2022-02-28 16:18:30|2136.26|2135.76|2137.01|2136.51|2137.26|2136.76|2135.88|2135.38|250
1646065120000|2022-02-28 16:18:40|2136.76|2136.26|2137.01|2136.51|2137.26|2136.76|2136.26|2135.76|342
1646065130000|2022-02-28 16:18:50|2136.76|2136.26|2136.51|2136.01|2137.01|2136.51|2136.38|2135.88|134
1646065140000|2022-02-28 16:19:00|2136.38|2135.88|2135.51|2135.01|2136.51|2136.01|2135.51|2135.01|301
1646065150000|2022-02-28 16:19:10|2135.38|2134.88|2135.76|2135.26|2136.01|2135.51|2135.01|2134.51|200
1646065160000|2022-02-28 16:19:20|2135.88|2135.38|2136.76|2136.26|2136.76|2136.26|2135.88|2135.38|102
1646065170000|2022-02-28 16:19:30|2136.51|2136.01|2135.88|2135.38|2136.51|2136.01|2135.88|2135.38|171
1646065180000|2022-02-28 16:19:40|2135.76|2135.26|2135.51|2135.01|2136.01|2135.51|2135.51|2135.01|196
1646065190000|2022-02-28 16:19:50|2135.38|2134.88|2135.01|2134.51|2135.51|2135.01|2135.01|2134.51|133
1646065200000|2022-02-28 16:20:00|2134.76|2134.26|2134.51|2134.01|2135.01|2134.51|2134.01|2133.51|206
1646065210000|2022-02-28 16:20:10|2134.38|2133.88|2135.51|2135.01|2135.51|2135.01|2134.38|2133.88|179
1646065220000|2022-02-28 16:20:20|2135.38|2134.88|2134.76|2134.26|2135.51|2135.01|2134.76|2134.26|170
1646065230000|2022-02-28 16:20:30|2135.01|2134.51|2135.01|2134.51|2135.13|2134.63|2134.26|2133.76|123
1646065240000|2022-02-28 16:20:40|2134.88|2134.38|2135.26|2134.76|2135.26|2134.76|2134.76|2134.26|88
1646065250000|2022-02-28 16:20:50|2135.38|2134.88|2135.63|2135.13|2135.63|2135.13|2135.26|2134.76|161
1646065260000|2022-02-28 16:21:00|2135.76|2135.26|2135.76|2135.26|2135.76|2135.26|2135.38|2134.88|152
1646065270000|2022-02-28 16:21:10|2135.88|2135.38|2135.51|2135.01|2136.01|2135.51|2135.51|2135.01|113
1646065280000|2022-02-28 16:21:20|2135.38|2134.88|2135.01|2134.51|2135.38|2134.88|2135.01|2134.51|91
1646065290000|2022-02-28 16:21:30|2135.13|2134.63|2135.01|2134.51|2135.26|2134.76|2135.01|2134.51|40
1646065300000|2022-02-28 16:21:40|2135.13|2134.63|2136.01|2135.51|2136.13|2135.63|2135.13|2134.63|168
1646065310000|2022-02-28 16:21:50|2136.13|2135.63|2135.38|2134.88|2136.13|2135.63|2135.26|2134.76|92
1646065320000|2022-02-28 16:22:00|2135.26|2134.76|2135.76|2135.26|2136.01|2135.51|2135.26|2134.76|170
1646065330000|2022-02-28 16:22:10|2135.63|2135.13|2135.76|2135.26|2135.76|2135.26|2135.51|2135.01|51
1646065340000|2022-02-28 16:22:20|2135.51|2135.01|2135.76|2135.26|2135.76|2135.26|2135.51|2135.01|95
1646065350000|2022-02-28 16:22:30|2135.63|2135.13|2135.76|2135.26|2135.76|2135.26|2135.63|2135.13|50
1646065360000|2022-02-28 16:22:40|2135.63|2135.13|2135.51|2135.01|2135.63|2135.13|2135.38|2134.88|107
1646065370000|2022-02-28 16:22:50|2135.26|2134.76|2135.01|2134.51|2135.26|2134.76|2135.01|2134.51|56
1646065380000|2022-02-28 16:23:00|2134.88|2134.38|2135.13|2134.63|2135.26|2134.76|2134.88|2134.38|185
1646065390000|2022-02-28 16:23:10|2135.01|2134.51|2135.01|2134.51|2135.01|2134.51|2134.76|2134.26|61
1646065400000|2022-02-28 16:23:20|2134.88|2134.38|2135.01|2134.51|2135.38|2134.88|2134.88|2134.38|104
1646065410000|2022-02-28 16:23:30|2135.13|2134.63|2135.01|2134.51|2135.13|2134.63|2135.01|2134.51|43
1646065420000|2022-02-28 16:23:40|2134.76|2134.26|2134.63|2134.13|2134.88|2134.38|2134.63|2134.13|99
1646065430000|2022-02-28 16:23:50|2134.88|2134.38|2135.13|2134.63|2135.51|2135.01|2134.88|2134.38|173
1646065440000|2022-02-28 16:24:00|2135.01|2134.51|2135.13|2134.63|2135.26|2134.76|2134.88|2134.38|162
1646065450000|2022-02-28 16:24:10|2135.01|2134.51|2134.63|2134.13|2135.13|2134.63|2134.51|2134.01|195
1646065460000|2022-02-28 16:24:20|2134.51|2134.01|2134.88|2134.38|2134.88|2134.38|2134.51|2134.01|206
1646065470000|2022-02-28 16:24:30|2134.76|2134.26|2135.51|2135.01|2135.51|2135.01|2134.76|2134.26|289
1646065480000|2022-02-28 16:24:40|2135.38|2134.88|2134.38|2133.88|2135.38|2134.88|2134.38|2133.88|205
1646065490000|2022-02-28 16:24:50|2134.13|2133.63|2134.11|2132.61|2134.36|2133.63|2133.01|2132.51|479
1646065500000|2022-02-28 16:25:00|2134.1|2132.6|2133.67|2132.17|2134.1|2132.6|2133.53|2132.03|9
1646065510000|2022-02-28 16:25:10|2133.66|2132.16|2134.58|2133.08|2134.58|2133.08|2133.53|2132.03|0
1646065520000|2022-02-28 16:25:20|2134.84|2133.34|2134.05|2132.55|2134.84|2133.34|2134.05|2132.55|0
1646065530000|2022-02-28 16:25:30|2134.04|2132.54|2134.05|2132.55|2134.31|2132.81|2133.91|2132.41|0
1646065540000|2022-02-28 16:25:40|2134.04|2132.54|2133.48|2131.98|2134.05|2132.55|2133.48|2131.98|0
1646065550000|2022-02-28 16:25:50|2133.49|2131.99|2133.49|2131.99|2134.01|2132.51|2133.49|2131.99|0
1646065560000|2022-02-28 16:26:00|2133.52|2132.02|2133.76|2132.26|2134.04|2132.54|2133.52|2132.02|0
1646065570000|2022-02-28 16:26:10|2133.77|2132.27|2134.03|2132.53|2134.03|2132.53|2133.5|2132|0
1646065580000|2022-02-28 16:26:20|2134.02|2132.52|2134.05|2132.55|2134.05|2132.55|2133.51|2132.01|0
1646065590000|2022-02-28 16:26:30|2134.18|2132.68|2136.7|2135.2|2137.22|2135.72|2134.05|2132.55|0
1646065600000|2022-02-28 16:26:40|2136.71|2135.21|2137.1|2135.6|2137.23|2135.73|2136.43|2134.93|0
1646065610000|2022-02-28 16:26:50|2137.23|2135.73|2136.87|2135.37|2137.23|2135.73|2136.55|2135.05|0
1646065620000|2022-02-28 16:27:00|2136.88|2135.38|2137.02|2135.52|2137.27|2135.77|2136.61|2135.11|0
1646065630000|2022-02-28 16:27:10|2136.89|2135.39|2136.37|2134.87|2137.03|2135.53|2136.08|2134.58|0
1646065640000|2022-02-28 16:27:20|2136.36|2134.86|2135.68|2134.18|2136.36|2134.86|2135.56|2134.06|0
1646065650000|2022-02-28 16:27:30|2135.42|2133.92|2135.27|2133.77|2135.55|2134.05|2135.03|2133.53|0
1646065660000|2022-02-28 16:27:40|2135.4|2133.9|2135.28|2133.78|2135.53|2134.03|2135.02|2133.52|1311
1646065670000|2022-02-28 16:27:50|2135.29|2133.79|2136.07|2134.57|2136.34|2134.84|2135.29|2133.79|0
1646065680000|2022-02-28 16:28:00|2135.81|2134.31|2136.22|2134.72|2136.36|2134.86|2134.77|2133.27|0
1646065690000|2022-02-28 16:28:10|2136.09|2134.59|2136.87|2135.37|2136.87|2135.37|2136.09|2134.59|0
1646065700000|2022-02-28 16:28:20|2136.61|2135.11|2138.99|2137.49|2139.26|2137.76|2136.61|2135.11|0
1646065710000|2022-02-28 16:28:30|2138.86|2137.36|2140.03|2138.53|2140.3|2138.8|2138.73|2137.23|0
1646065720000|2022-02-28 16:28:40|2139.77|2138.27|2141.09|2139.59|2141.09|2139.59|2139.5|2138|0
1646065730000|2022-02-28 16:28:50|2140.57|2139.07|2140.48|2138.98|2141.14|2139.64|2140.35|2138.85|0
1646065740000|2022-02-28 16:29:00|2140.35|2138.85|2139.54|2138.04|2141.25|2139.75|2139.54|2138.04|0
1646065750000|2022-02-28 16:29:10|2139.53|2138.03|2141.09|2139.59|2141.11|2139.61|2139.53|2138.03|0
1646065760000|2022-02-28 16:29:20|2140.32|2138.82|2140.02|2138.52|2140.59|2139.09|2139.3|2137.8|0
1646065770000|2022-02-28 16:29:30|2140.28|2138.78|2139.75|2138.25|2140.28|2138.78|2138.96|2137.46|0
1646065780000|2022-02-28 16:29:40|2139.23|2137.73|2137.38|2135.88|2139.23|2137.73|2136.85|2135.35|0
1646065790000|2022-02-28 16:29:50|2136.86|2135.36|2133.98|2132.48|2136.86|2135.36|2133.46|2131.96|0
1646065800000|2022-02-28 16:30:00|2133.46|2131.96|2133.58|2132.08|2135.04|2133.54|2133.17|2131.67|31
1646065810000|2022-02-28 16:30:10|2133.71|2132.21|2133.58|2132.18|2134.49|2132.99|2132.83|2131.43|34
1646065820000|2022-02-28 16:30:20|2133.71|2132.31|2134.33|2132.93|2134.71|2133.31|2133.46|2132.06|63
1646065830000|2022-02-28 16:30:30|2134.21|2132.81|2134.21|2132.81|2134.21|2132.81|2134.21|2132.81|52
1646065840000|2022-02-28 16:30:40|2134.08|2132.68|2134.58|2133.18|2135.08|2133.68|2134.08|2132.68|28
1646065850000|2022-02-28 16:30:50|2134.33|2132.93|2134.83|2133.43|2134.96|2133.56|2134.33|2132.93|1
1646065860000|2022-02-28 16:31:00|2134.58|2133.18|2135.83|2134.43|2135.83|2134.43|2134.46|2133.06|48
1646065870000|2022-02-28 16:31:10|2135.71|2134.31|2135.96|2134.56|2135.96|2134.56|2135.71|2134.31|13
1646065900000|2022-02-28 16:31:40|2138.33|2136.93|2138.33|2136.93|2138.33|2136.93|2138.21|2136.81|19
1646065910000|2022-02-28 16:31:50|2138.21|2136.81|2139.08|2137.68|2139.08|2137.68|2138.21|2136.81|59
1646065920000|2022-02-28 16:32:00|2138.71|2137.31|2139.21|2137.81|2139.33|2137.93|2138.46|2137.06|82
1646065930000|2022-02-28 16:32:10|2138.83|2137.43|2136.58|2135.18|2138.83|2137.43|2136.58|2135.18|27
1646065940000|2022-02-28 16:32:20|2136.46|2135.06|2137.71|2136.31|2137.71|2136.31|2136.46|2135.06|9
1646065950000|2022-02-28 16:32:30|2138.08|2136.68|2138.33|2136.93|2138.33|2136.93|2138.08|2136.68|1
1646065960000|2022-02-28 16:32:40|2139.33|2137.93|2139.33|2137.93|2139.33|2137.93|2139.33|2137.93|1
1646065970000|2022-02-28 16:32:50|2138.83|2137.43|2138.71|2137.31|2138.96|2137.56|2138.71|2137.31|0
1646065980000|2022-02-28 16:33:00|2138.58|2137.18|2138.58|2137.18|2138.58|2137.18|2138.33|2136.93|1
1646065990000|2022-02-28 16:33:10|2138.96|2137.56|2138.96|2137.56|2138.96|2137.56|2138.96|2137.56|0
1646066000000|2022-02-28 16:33:20|2139.33|2137.93|2140.58|2139.18|2140.58|2139.18|2139.33|2137.93|32
1646066010000|2022-02-28 16:33:30|2140.46|2139.06|2140.58|2139.18|2140.58|2139.18|2139.96|2138.56|7
1646066020000|2022-02-28 16:33:40|2141.08|2139.68|2140.96|2139.56|2141.08|2139.68|2140.08|2138.68|76
1646066030000|2022-02-28 16:33:50|2140.33|2138.93|2140.46|2139.06|2141.46|2140.06|2140.21|2138.81|72
1646066040000|2022-02-28 16:34:00|2140.21|2138.81|2140.21|2138.81|2140.21|2138.81|2140.21|2138.81|19
1646066070000|2022-02-28 16:34:30|2140.08|2138.68|2139.83|2138.43|2140.08|2138.68|2139.83|2138.43|0
1646066080000|2022-02-28 16:34:40|2139.71|2138.31|2138.33|2136.93|2139.83|2138.43|2138.33|2136.93|30
1646066090000|2022-02-28 16:34:50|2137.96|2136.56|2134.21|2132.81|2137.96|2136.56|2134.21|2132.81|35
1646066100000|2022-02-28 16:35:00|2134.33|2132.93|2134.46|2133.06|2134.46|2133.06|2134.08|2132.68|0
1646066110000|2022-02-28 16:35:10|2134.83|2133.43|2134.83|2133.43|2134.83|2133.43|2134.83|2133.43|0
1646066120000|2022-02-28 16:35:20|2134.58|2133.18|2135.08|2133.68|2135.08|2133.68|2134.58|2133.18|24
1646066130000|2022-02-28 16:35:30|2134.83|2133.43|2134.58|2133.18|2136.08|2134.68|2134.33|2132.93|25
1646066140000|2022-02-28 16:35:40|2134.71|2133.31|2134.58|2133.18|2134.71|2133.31|2134.58|2133.18|0
1646066150000|2022-02-28 16:35:50|2134.71|2133.31|2134.71|2133.31|2134.71|2133.31|2134.71|2133.31|0
1646066170000|2022-02-28 16:36:10|2135.83|2134.43|2136.83|2135.43|2136.83|2135.43|2135.71|2134.31|10
1646066190000|2022-02-28 16:36:30|2136.96|2135.56|2137.46|2136.06|2137.46|2136.06|2136.96|2135.56|0
1646066220000|2022-02-28 16:37:00|2137.33|2135.93|2137.33|2135.93|2137.33|2135.93|2137.33|2135.93|0
1646066240000|2022-02-28 16:37:20|2137.21|2135.81|2135.83|2134.43|2137.21|2135.81|2134.83|2133.43|20
1646066250000|2022-02-28 16:37:30|2136.33|2134.93|2136.21|2134.81|2138.08|2136.68|2136.21|2134.81|60
1646066260000|2022-02-28 16:37:40|2136.71|2135.31|2136.33|2134.93|2137.83|2136.43|2135.58|2134.18|60
1646066270000|2022-02-28 16:37:50|2135.71|2134.31|2135.33|2133.93|2135.71|2134.31|2135.08|2133.68|9
1646066280000|2022-02-28 16:38:00|2135.46|2134.06|2135.46|2134.06|2135.46|2134.06|2135.46|2134.06|0
1646066290000|2022-02-28 16:38:10|2135.33|2133.93|2134.71|2133.31|2135.33|2133.93|2134.58|2133.18|5
1646066300000|2022-02-28 16:38:20|2134.58|2133.18|2135.21|2133.81|2135.21|2133.81|2134.21|2132.81|46
1646066310000|2022-02-28 16:38:30|2134.96|2133.56|2134.33|2132.93|2134.96|2133.56|2134.33|2132.93|0
1646066320000|2022-02-28 16:38:40|2134.21|2132.81|2134.21|2132.81|2134.21|2132.81|2134.21|2132.81|5
1646066330000|2022-02-28 16:38:50|2133.96|2132.56|2134.21|2132.81|2134.21|2132.81|2133.96|2132.56|2
1646066340000|2022-02-28 16:39:00|2133.96|2132.56|2133.96|2132.56|2133.96|2132.56|2133.96|2132.56|1
1646066360000|2022-02-28 16:39:20|2134.33|2132.93|2134.33|2132.93|2134.33|2132.93|2134.33|2132.93|1
1646066400000|2022-02-28 16:40:00|||||||||7
1646066420000|2022-02-28 16:40:20|2134.08|2132.68|2134.08|2132.68|2134.08|2132.68|2134.08|2132.68|0
1646066440000|2022-02-28 16:40:40|2134.21|2132.81|2134.21|2132.81|2134.21|2132.81|2134.21|2132.81|0
1646066460000|2022-02-28 16:41:00|2134.08|2132.68|2134.08|2132.68|2134.08|2132.68|2134.08|2132.68|0
1646066500000|2022-02-28 16:41:40|2133.96|2132.56|2133.08|2131.68|2133.96|2132.56|2133.08|2131.68|31
1646066510000|2022-02-28 16:41:50|2132.96|2131.56|2132.83|2131.43|2132.96|2131.56|2132.83|2131.43|0
1646066520000|2022-02-28 16:42:00|2132.71|2131.31|2131.33|2129.93|2132.71|2131.31|2131.33|2129.93|44
1646066530000|2022-02-28 16:42:10|2130.08|2128.68|2129.08|2127.68|2130.58|2129.18|2127.46|2126.06|19
1646066540000|2022-02-28 16:42:20|2130.21|2128.81|2130.46|2129.06|2130.83|2129.43|2130.21|2128.81|1
1646066550000|2022-02-28 16:42:30|2130.58|2129.18|2130.71|2129.31|2130.71|2129.31|2130.58|2129.18|0
1646066560000|2022-02-28 16:42:40|2130.58|2129.18|2130.58|2129.18|2130.58|2129.18|2130.58|2129.18|0
1646066570000|2022-02-28 16:42:50|2130.71|2129.31|2130.83|2129.43|2130.83|2129.43|2130.71|2129.31|0
1646066580000|2022-02-28 16:43:00|2130.71|2129.31|2130.71|2129.31|2130.71|2129.31|2130.71|2129.31|0
1646066600000|2022-02-28 16:43:20|2130.83|2129.43|2130.83|2129.43|2130.83|2129.43|2130.83|2129.43|0
1646066610000|2022-02-28 16:43:30|2130.96|2129.56|2131.08|2129.68|2131.08|2129.68|2130.96|2129.56|1
1646066620000|2022-02-28 16:43:40|2131.21|2129.81|2132.21|2130.81|2132.21|2130.81|2131.21|2129.81|1
1646066660000|2022-02-28 16:44:20|2131.96|2130.56|2131.96|2130.56|2131.96|2130.56|2131.96|2130.56|0
1646066670000|2022-02-28 16:44:30|2132.21|2130.81|2132.21|2130.81|2132.21|2130.81|2132.21|2130.81|0
1646066710000|2022-02-28 16:45:10|2131.71|2130.31|2131.33|2129.93|2132.21|2130.81|2131.33|2129.93|0
1646066720000|2022-02-28 16:45:20|2131.08|2129.68|2131.08|2129.68|2131.33|2129.93|2131.08|2129.68|0
1646066730000|2022-02-28 16:45:30|2131.96|2130.56|2132.46|2131.06|2132.46|2131.06|2131.83|2130.43|0
1646066740000|2022-02-28 16:45:40|2132.58|2131.18|2133.71|2132.31|2133.71|2132.31|2132.46|2131.06|4
1646066800000|2022-02-28 16:46:40|2133.58|2132.18|2133.58|2132.18|2133.58|2132.18|2133.58|2132.18|0
1646066810000|2022-02-28 16:46:50|2133.46|2132.06|2133.46|2132.06|2133.46|2132.06|2133.46|2132.06|0
1646066820000|2022-02-28 16:47:00|2133.08|2131.68|2133.08|2131.68|2133.08|2131.68|2133.08|2131.68|2
1646066840000|2022-02-28 16:47:20|2132.96|2131.56|2132.96|2131.56|2132.96|2131.56|2132.96|2131.56|0
1646066870000|2022-02-28 16:47:50|2132.83|2131.43|2132.83|2131.43|2132.83|2131.43|2132.83|2131.43|0
1646066880000|2022-02-28 16:48:00|2132.71|2131.31|2131.33|2129.93|2132.71|2131.31|2131.33|2129.93|10
1646066890000|2022-02-28 16:48:10|2131.21|2129.81|2131.21|2129.81|2131.21|2129.81|2131.21|2129.81|0
1646066940000|2022-02-28 16:49:00|2131.08|2129.68|2131.08|2129.68|2131.08|2129.68|2131.08|2129.68|0
1646066950000|2022-02-28 16:49:10|2130.96|2129.56|2130.96|2129.56|2130.96|2129.56|2130.96|2129.56|0
1646067000000|2022-02-28 16:50:00|2130.83|2129.43|2130.08|2128.68|2130.83|2129.43|2130.08|2128.68|0
1646067010000|2022-02-28 16:50:10|2130.46|2129.06|2130.46|2129.06|2130.46|2129.06|2130.46|2129.06|1
1646067020000|2022-02-28 16:50:20|2130.33|2128.93|2129.71|2128.31|2130.33|2128.93|2129.71|2128.31|13
1646067030000|2022-02-28 16:50:30|2130.33|2128.93|2130.08|2128.68|2130.33|2128.93|2130.08|2128.68|0
1646067060000|2022-02-28 16:51:00|2129.96|2128.56|2129.96|2128.56|2129.96|2128.56|2129.96|2128.56|0
1646067080000|2022-02-28 16:51:20|||||||||575
1646067100000|2022-02-28 16:51:40|2130.08|2128.68|2130.08|2128.68|2130.08|2128.68|2130.08|2128.68|1
1646067120000|2022-02-28 16:52:00|2129.96|2128.56|2130.08|2128.68|2130.08|2128.68|2129.96|2128.56|1
1646067160000|2022-02-28 16:52:40|||||||||1
1646067180000|2022-02-28 16:53:00|2131.58|2130.18|2132.46|2131.06|2132.46|2131.06|2131.58|2130.18|0
1646067200000|2022-02-28 16:53:20|2132.83|2131.43|2133.08|2131.68|2133.08|2131.68|2132.83|2131.43|0
1646067300000|2022-02-28 16:55:00|2133.46|2132.06|2133.21|2131.81|2133.46|2132.06|2133.21|2131.81|0
1646067360000|2022-02-28 16:56:00|2133.08|2131.68|2133.08|2131.68|2133.08|2131.68|2133.08|2131.68|0
1646067370000|2022-02-28 16:56:10|2133.58|2132.18|2133.33|2131.93|2134.33|2132.93|2133.21|2131.81|3
1646067380000|2022-02-28 16:56:20|2134.33|2132.93|2133.58|2132.18|2134.33|2132.93|2133.46|2132.06|2
1646067390000|2022-02-28 16:56:30|2132.33|2130.93|2132.33|2130.93|2132.33|2130.93|2132.33|2130.93|4
1646067400000|2022-02-28 16:56:40|2132.46|2131.06|2132.46|2131.06|2132.46|2131.06|2132.46|2131.06|5
1646067410000|2022-02-28 16:56:50|||||||||3
1646067420000|2022-02-28 16:57:00|||||||||3
1646067430000|2022-02-28 16:57:10|||||||||3
1646067440000|2022-02-28 16:57:20|||||||||4
1646067450000|2022-02-28 16:57:30|||||||||3
1646067460000|2022-02-28 16:57:40|||||||||3
1646067470000|2022-02-28 16:57:50|||||||||3
1646067480000|2022-02-28 16:58:00|2132.33|2130.93|2132.33|2130.93|2132.33|2130.93|2132.33|2130.93|3
1646067490000|2022-02-28 16:58:10|||||||||4
1646067500000|2022-02-28 16:58:20|||||||||3
1646067510000|2022-02-28 16:58:30|||||||||3
1646067520000|2022-02-28 16:58:40|||||||||3
1646067530000|2022-02-28 16:58:50|2132.21|2130.81|2132.33|2130.93|2132.33|2130.93|2132.21|2130.81|3
1646067540000|2022-02-28 16:59:00|2132.21|2130.81|2132.08|2130.68|2132.33|2130.93|2132.08|2130.68|3
1646067550000|2022-02-28 16:59:10|2130.71|2129.31|2130.83|2129.43|2131.71|2130.31|2130.71|2129.31|4
1646067560000|2022-02-28 16:59:20|2130.96|2129.56|2131.08|2129.68|2131.08|2129.68|2130.96|2129.56|3
1646067570000|2022-02-28 16:59:30|2131.21|2129.81|2131.21|2129.81|2131.21|2129.81|2131.21|2129.81|2
1646067580000|2022-02-28 16:59:40|||||||||3
1646067590000|2022-02-28 16:59:50|2130.71|2129.31|2130.89|2129.39|2131.16|2129.66|2130.71|2129.31|6
1646067600000|2022-02-28 17:00:00|2130.88|2129.38|2130.61|2129.11|2130.88|2129.38|2130.34|2128.84|0
1646067610000|2022-02-28 17:00:10|2130.62|2129.12|2131.43|2129.93|2131.43|2129.93|2130.49|2128.99|0
1646067620000|2022-02-28 17:00:20|2131.44|2129.94|2131.42|2129.92|2131.57|2130.07|2131.15|2129.65|0
1646067630000|2022-02-28 17:00:30|2131.43|2129.93|2131.95|2130.45|2131.97|2130.47|2131.43|2129.93|0
1646067640000|2022-02-28 17:00:40|2131.96|2130.46|2132.73|2131.23|2133|2131.5|2131.95|2130.45|0
1646067650000|2022-02-28 17:00:50|2132.72|2131.22|2132.45|2130.95|2132.72|2131.22|2132.18|2130.68|0
1646067660000|2022-02-28 17:01:00|2132.44|2130.94|2132.44|2130.94|2132.45|2130.95|2132.18|2130.68|0
1646067670000|2022-02-28 17:01:10|2132.43|2130.93|2132.96|2131.46|2132.97|2131.47|2132.17|2130.67|0
1646067680000|2022-02-28 17:01:20|2132.97|2131.47|2133.51|2132.01|2133.51|2132.01|2132.71|2131.21|0
1646067690000|2022-02-28 17:01:30|2133.64|2132.14|2133.52|2132.02|2133.78|2132.28|2133.51|2132.01|0
1646067700000|2022-02-28 17:01:40|2133.51|2132.01|2134.11|2132.61|2134.36|2132.86|2133.51|2132.01|0
1646067710000|2022-02-28 17:01:50|2134.12|2132.62|2134.37|2132.87|2134.64|2133.14|2134.12|2132.62|0
1646067720000|2022-02-28 17:02:00|2134.5|2133|2134.77|2133.27|2134.77|2133.27|2134.36|2132.86|0
1646067730000|2022-02-28 17:02:10|2134.64|2133.14|2134.61|2133.11|2134.64|2133.14|2133.97|2132.47|0
1646067740000|2022-02-28 17:02:20|2134.35|2132.85|2134.07|2132.57|2134.62|2133.12|2134.07|2132.57|0
1646067750000|2022-02-28 17:02:30|2133.81|2132.31|2133.81|2132.31|2134.08|2132.58|2133.8|2132.3|0
1646067760000|2022-02-28 17:02:40|2133.82|2132.32|2134.63|2133.13|2134.63|2133.13|2133.68|2132.18|0
1646067770000|2022-02-28 17:02:50|2134.62|2133.12|2135.03|2133.53|2135.16|2133.66|2134.36|2132.86|0
1646067780000|2022-02-28 17:03:00|2134.9|2133.4|2134.69|2133.19|2134.98|2133.48|2134.57|2133.07|0
1646067790000|2022-02-28 17:03:10|2134.68|2133.18|2134.14|2132.64|2134.68|2133.18|2134.14|2132.64|0
1646067800000|2022-02-28 17:03:20|2134.4|2132.9|2134.29|2132.79|2134.67|2133.17|2134.14|2132.64|0
1646067810000|2022-02-28 17:03:30|2134.16|2132.66|2134.17|2132.67|2134.43|2132.93|2134.14|2132.64|0
1646067820000|2022-02-28 17:03:40|2134.04|2132.54|2134.18|2132.68|2134.45|2132.95|2133.91|2132.41|0
1646067830000|2022-02-28 17:03:50|2133.92|2132.42|2134.2|2132.7|2134.2|2132.7|2133.92|2132.42|0
1646067840000|2022-02-28 17:04:00|2134.46|2132.96|2133.8|2132.3|2134.46|2132.96|2133.8|2132.3|0
1646067850000|2022-02-28 17:04:10|2133.67|2132.17|2132.85|2131.35|2133.67|2132.17|2132.85|2131.35|0
1646067860000|2022-02-28 17:04:20|2132.84|2131.34|2132.3|2130.8|2133.1|2131.6|2132.3|2130.8|0
1646067870000|2022-02-28 17:04:30|2132.31|2130.81|2132.15|2130.65|2132.57|2131.07|2132.02|2130.52|0
1646067880000|2022-02-28 17:04:40|2132.02|2130.52|2132.28|2130.78|2132.29|2130.79|2132.01|2130.51|0
1646067890000|2022-02-28 17:04:50|2132.54|2131.04|2132.93|2131.43|2133.07|2131.57|2132.54|2131.04|0
1646067900000|2022-02-28 17:05:00|2133.06|2131.56|2132.92|2131.42|2133.6|2132.1|2132.8|2131.3|0
1646067910000|2022-02-28 17:05:10|2132.79|2131.29|2131.47|2129.97|2132.79|2131.29|2131.46|2129.96|0
1646067920000|2022-02-28 17:05:20|2131.73|2130.23|2130.12|2128.62|2131.73|2130.23|2130.12|2128.62|0
1646067930000|2022-02-28 17:05:30|2130.25|2128.75|2129.31|2127.81|2130.37|2128.87|2129.31|2127.81|0
1646067940000|2022-02-28 17:05:40|2129.44|2127.94|2127.98|2126.48|2129.58|2128.08|2127.7|2126.2|0
1646067950000|2022-02-28 17:05:50|2127.72|2126.22|2127.98|2126.48|2127.99|2126.49|2126.91|2125.41|0
1646067960000|2022-02-28 17:06:00|2127.99|2126.49|2128.58|2127.08|2129.25|2127.75|2127.99|2126.49|0
1646067970000|2022-02-28 17:06:10|2128.45|2126.95|2128.58|2127.08|2128.99|2127.49|2128.45|2126.95|0
1646067980000|2022-02-28 17:06:20|2128.45|2126.95|2128.71|2127.21|2128.98|2127.48|2128.45|2126.95|0
1646067990000|2022-02-28 17:06:30|2128.97|2127.47|2129.25|2127.75|2129.25|2127.75|2128.97|2127.47|0
1646068000000|2022-02-28 17:06:40|2129.26|2127.76|2129.11|2127.61|2129.51|2128.01|2128.97|2127.47|0
1646068010000|2022-02-28 17:06:50|2129.24|2127.74|2128.72|2127.22|2129.25|2127.75|2128.71|2127.21|0
1646068020000|2022-02-28 17:07:00|2128.71|2127.21|2127.62|2126.12|2128.71|2127.21|2127.62|2126.12|0
1646068030000|2022-02-28 17:07:10|2127.75|2126.25|2128.16|2126.66|2128.16|2126.66|2127.62|2126.12|0
1646068040000|2022-02-28 17:07:20|2128.03|2126.53|2127.91|2126.41|2128.44|2126.94|2127.9|2126.4|0
1646068050000|2022-02-28 17:07:30|2127.9|2126.4|2128.17|2126.67|2128.17|2126.67|2127.63|2126.13|0
1646068060000|2022-02-28 17:07:40|2128.16|2126.66|2128.02|2126.52|2128.16|2126.66|2127.37|2125.87|0
1646068070000|2022-02-28 17:07:50|2127.89|2126.39|2126.86|2125.36|2127.9|2126.4|2126.85|2125.35|0
1646068080000|2022-02-28 17:08:00|2126.99|2125.49|2126.57|2125.07|2127.1|2125.6|2126.57|2125.07|0
1646068090000|2022-02-28 17:08:10|2126.18|2124.68|2125.32|2123.82|2126.18|2124.68|2124.9|2123.4|0
1646068100000|2022-02-28 17:08:20|2125.45|2123.95|2125.18|2123.68|2125.98|2124.48|2125.18|2123.68|0
1646068110000|2022-02-28 17:08:30|2125.44|2123.94|2124.81|2123.31|2125.44|2123.94|2124.59|2123.09|0
1646068120000|2022-02-28 17:08:40|2125.06|2123.56|2124|2122.5|2125.06|2123.56|2124|2122.5|0
1646068130000|2022-02-28 17:08:50|2124.01|2122.51|2124.26|2122.76|2124.54|2123.04|2124.01|2122.51|0
1646068140000|2022-02-28 17:09:00|2124.25|2122.75|2123.15|2121.65|2124.25|2122.75|2123.15|2121.65|0
1646068150000|2022-02-28 17:09:10|2123.14|2121.64|2122.89|2121.39|2123.42|2121.92|2122.89|2121.39|0
1646068160000|2022-02-28 17:09:20|2122.63|2121.13|2122.62|2121.12|2122.63|2121.13|2122.08|2120.58|0
1646068170000|2022-02-28 17:09:30|2122.36|2120.86|2122.77|2121.27|2122.77|2121.27|2122.09|2120.59|0
1646068180000|2022-02-28 17:09:40|2122.64|2121.14|2122.11|2120.61|2122.9|2121.4|2122.11|2120.61|0
1646068190000|2022-02-28 17:09:50|2122.37|2120.87|2122.11|2120.61|2122.38|2120.88|2122.1|2120.6|0
1646068200000|2022-02-28 17:10:00|2122.37|2120.87|2122.69|2121.19|2122.7|2121.2|2121.63|2120.13|0
1646068210000|2022-02-28 17:10:10|2122.43|2120.93|2122.44|2120.94|2122.44|2120.94|2121.9|2120.4|0
1646068220000|2022-02-28 17:10:20|2122.43|2120.93|2122.3|2120.8|2122.44|2120.94|2122.17|2120.67|0
1646068230000|2022-02-28 17:10:30|2122.31|2120.81|2121.63|2120.13|2122.44|2120.94|2121.62|2120.12|0
1646068240000|2022-02-28 17:10:40|2121.89|2120.39|2121.36|2119.86|2121.9|2120.4|2121.35|2119.85|0
1646068250000|2022-02-28 17:10:50|2121.62|2120.12|2121.62|2120.12|2121.88|2120.38|2121.61|2120.11|0
1646068260000|2022-02-28 17:11:00|2121.63|2120.13|2120.54|2119.04|2121.89|2120.39|2120.53|2119.03|0
1646068270000|2022-02-28 17:11:10|2120.53|2119.03|2121.15|2119.65|2121.33|2119.83|2120.53|2119.03|0
1646068280000|2022-02-28 17:11:20|2120.89|2119.39|2121.42|2119.92|2121.42|2119.92|2120.87|2119.37|0
1646068290000|2022-02-28 17:11:30|2121.43|2119.93|2120.97|2119.47|2121.69|2120.19|2120.97|2119.47|0
1646068300000|2022-02-28 17:11:40|2120.84|2119.34|2120.29|2118.79|2120.84|2119.34|2120.29|2118.79|0
1646068310000|2022-02-28 17:11:50|2120.3|2118.8|2120.01|2118.51|2120.56|2119.06|2120.01|2118.51|0
1646068320000|2022-02-28 17:12:00|2120.02|2118.52|2118.16|2116.66|2120.28|2118.78|2117.89|2116.39|0
1646068330000|2022-02-28 17:12:10|2118.15|2116.65|2117.88|2116.38|2118.43|2116.93|2117.61|2116.11|0
1646068340000|2022-02-28 17:12:20|2117.87|2116.37|2117.62|2116.12|2118.28|2116.78|2117.36|2115.86|0
1646068350000|2022-02-28 17:12:30|2117.49|2115.99|2116.86|2115.36|2117.63|2116.13|2116.85|2115.35|0
1646068360000|2022-02-28 17:12:40|2116.99|2115.49|2116.87|2115.37|2117.4|2115.9|2116.74|2115.24|0
1646068370000|2022-02-28 17:12:50|2116.88|2115.38|2115.01|2113.51|2116.88|2115.38|2115.01|2113.51|0
1646068380000|2022-02-28 17:13:00|2115.14|2113.64|2114.64|2113.14|2115.27|2113.77|2114.48|2112.98|0
1646068390000|2022-02-28 17:13:10|2114.77|2113.27|2115.33|2113.83|2115.33|2113.83|2114.77|2113.27|0
1646068400000|2022-02-28 17:13:20|2115.32|2113.82|2115.97|2114.47|2115.97|2114.47|2114.9|2113.4|0
1646068410000|2022-02-28 17:13:30|2115.71|2114.21|2116.48|2114.98|2116.49|2114.99|2115.57|2114.07|0
1646068420000|2022-02-28 17:13:40|2116.35|2114.85|2116.19|2114.69|2116.74|2115.24|2116.19|2114.69|0
1646068430000|2022-02-28 17:13:50|2115.93|2114.43|2116.13|2114.63|2116.2|2114.7|2115.93|2114.43|0
1646068440000|2022-02-28 17:14:00|2116.14|2114.64|2114.84|2113.34|2116.27|2114.77|2114.83|2113.33|0
1646068450000|2022-02-28 17:14:10|2114.83|2113.33|2114.91|2113.41|2115.57|2114.07|2114.83|2113.33|0
1646068460000|2022-02-28 17:14:20|2114.92|2113.42|2115.75|2114.25|2116.03|2114.53|2114.91|2113.41|0
1646068470000|2022-02-28 17:14:30|2115.88|2114.38|2115.23|2113.73|2116.02|2114.52|2114.96|2113.46|0
1646068480000|2022-02-28 17:14:40|2115.24|2113.74|2115.51|2114.01|2115.51|2114.01|2115.11|2113.61|0
1646068490000|2022-02-28 17:14:50|2115.5|2114|2115.78|2114.28|2115.91|2114.41|2114.98|2113.48|0
1646068500000|2022-02-28 17:15:00|2115.79|2114.29|2116.29|2114.79|2116.83|2115.33|2115.77|2114.27|0
1646068510000|2022-02-28 17:15:10|2116.28|2114.78|2116.29|2114.79|2116.29|2114.79|2116.01|2114.51|0
1646068520000|2022-02-28 17:15:20|2116.42|2114.92|2116.28|2114.78|2116.43|2114.93|2115.75|2114.25|0
1646068530000|2022-02-28 17:15:30|2116.29|2114.79|2115.22|2113.72|2116.42|2114.92|2115.22|2113.72|0
1646068540000|2022-02-28 17:15:40|2115.23|2113.73|2115.23|2113.73|2115.5|2114|2115.22|2113.72|0
1646068550000|2022-02-28 17:15:50|2115.36|2113.86|2115.1|2113.6|2115.5|2114|2114.95|2113.45|0
1646068560000|2022-02-28 17:16:00|2115.23|2113.73|2114.82|2113.32|2115.23|2113.73|2114.68|2113.18|0
1646068570000|2022-02-28 17:16:10|2114.95|2113.45|2115.22|2113.72|2115.22|2113.72|2114.82|2113.32|0
1646068580000|2022-02-28 17:16:20|2115.09|2113.59|2114.82|2113.32|2115.09|2113.59|2114.44|2112.94|0
1646068590000|2022-02-28 17:16:30|2114.95|2113.45|2114.82|2113.32|2115.11|2113.61|2114.82|2113.32|0
1646068600000|2022-02-28 17:16:40|2114.81|2113.31|2113.75|2112.25|2114.81|2113.31|2113.34|2111.84|0
1646068610000|2022-02-28 17:16:50|2113.49|2111.99|2113.6|2112.1|2113.6|2112.1|2113.34|2111.84|0
1646068620000|2022-02-28 17:17:00|2113.61|2112.11|2113.62|2112.12|2113.88|2112.38|2113.34|2111.84|0
1646068630000|2022-02-28 17:17:10|2113.63|2112.13|2113.89|2112.39|2113.89|2112.39|2113.62|2112.12|0
1646068640000|2022-02-28 17:17:20|2113.88|2112.38|2113.35|2111.85|2113.88|2112.38|2112.82|2111.32|0
1646068650000|2022-02-28 17:17:30|2112.96|2111.46|2112.57|2111.07|2113.22|2111.72|2112.29|2110.79|0
1646068660000|2022-02-28 17:17:40|2112.58|2111.08|2112.31|2110.81|2112.7|2111.2|2112.3|2110.8|0
1646068670000|2022-02-28 17:17:50|2112.7|2111.2|2113.66|2112.16|2113.66|2112.16|2112.7|2111.2|0
1646068680000|2022-02-28 17:18:00|2113.65|2112.15|2113.41|2111.91|2113.92|2112.42|2113.12|2111.62|0
1646068690000|2022-02-28 17:18:10|2113.67|2112.17|2114.08|2112.58|2114.35|2112.85|2113.67|2112.17|0
1646068700000|2022-02-28 17:18:20|2113.95|2112.45|2113.54|2112.04|2113.95|2112.45|2113.52|2112.02|0
1646068710000|2022-02-28 17:18:30|2113.53|2112.03|2113.55|2112.05|2113.82|2112.32|2113.28|2111.78|0
1646068720000|2022-02-28 17:18:40|2113.29|2111.79|2114.86|2113.36|2114.98|2113.48|2113.29|2111.79|0
1646068730000|2022-02-28 17:18:50|2115.12|2113.62|2115.67|2114.17|2115.93|2114.43|2114.99|2113.49|0
1646068740000|2022-02-28 17:19:00|2115.66|2114.16|2115.37|2113.87|2115.92|2114.42|2115.24|2113.74|0
1646068750000|2022-02-28 17:19:10|2115.36|2113.86|2115.89|2114.39|2116.03|2114.53|2115.24|2113.74|0
1646068760000|2022-02-28 17:19:20|2115.9|2114.4|2115.23|2113.73|2116.03|2114.53|2115.23|2113.73|0
1646068770000|2022-02-28 17:19:30|2115.22|2113.72|2115.23|2113.73|2115.76|2114.26|2114.96|2113.46|0
1646068780000|2022-02-28 17:19:40|2115.49|2113.99|2116.18|2114.68|2116.29|2114.79|2115.49|2113.99|0
1646068790000|2022-02-28 17:19:50|2116.17|2114.67|2116.56|2115.06|2116.57|2115.07|2115.77|2114.27|0
1646068800000|2022-02-28 17:20:00|2117.08|2115.58|2116.96|2115.46|2117.36|2115.86|2116.27|2114.77|0
1646068810000|2022-02-28 17:20:10|2117.09|2115.59|2116.41|2114.91|2117.36|2115.86|2116.28|2114.78|0
1646068820000|2022-02-28 17:20:20|2116.28|2114.78|2116.29|2114.79|2116.94|2115.44|2116.27|2114.77|0
1646068830000|2022-02-28 17:20:30|2116.3|2114.8|2117.36|2115.86|2117.36|2115.86|2116.3|2114.8|0
1646068840000|2022-02-28 17:20:40|2117.62|2116.12|2117.88|2116.38|2118.14|2116.64|2117.61|2116.11|0
1646068850000|2022-02-28 17:20:50|2117.89|2116.39|2117.89|2116.39|2117.89|2116.39|2117.61|2116.11|0
1646068860000|2022-02-28 17:21:00|2118.15|2116.65|2117.88|2116.38|2118.15|2116.65|2117.74|2116.24|0
1646068870000|2022-02-28 17:21:10|2118.01|2116.51|2118.29|2116.79|2118.55|2117.05|2117.87|2116.37|0
1646068880000|2022-02-28 17:21:20|2118.42|2116.92|2117.61|2116.11|2118.42|2116.92|2117.61|2116.11|0
1646068890000|2022-02-28 17:21:30|2117.62|2116.12|2118.14|2116.64|2118.4|2116.9|2117.35|2115.85|0
1646068900000|2022-02-28 17:21:40|2118.27|2116.77|2118.93|2117.43|2118.94|2117.44|2118.27|2116.77|0
1646068910000|2022-02-28 17:21:50|2118.92|2117.42|2118.93|2117.43|2118.93|2117.43|2118.92|2117.42|0
1646068920000|2022-02-28 17:22:00|2118.94|2117.44|2118.38|2116.88|2119.2|2117.7|2118.38|2116.88|0
1646068930000|2022-02-28 17:22:10|2118.39|2116.89|2118.11|2116.61|2118.39|2116.89|2118.11|2116.61|0
1646068940000|2022-02-28 17:22:20|2118.1|2116.6|2117.96|2116.46|2118.23|2116.73|2117.83|2116.33|0
1646068950000|2022-02-28 17:22:30|2117.83|2116.33|2117.14|2115.64|2117.83|2116.33|2117|2115.5|0
1646068960000|2022-02-28 17:22:40|2117.27|2115.77|2117.27|2115.77|2117.4|2115.9|2117|2115.5|0
1646068970000|2022-02-28 17:22:50|2117.14|2115.64|2117|2115.5|2117.27|2115.77|2116.87|2115.37|0
1646068980000|2022-02-28 17:23:00|2117.26|2115.76|2116.73|2115.23|2117.67|2116.17|2116.73|2115.23|0
1646068990000|2022-02-28 17:23:10|2116.86|2115.36|2116.57|2115.07|2116.99|2115.49|2116.44|2114.94|0
1646069000000|2022-02-28 17:23:20|2116.18|2114.68|2115.64|2114.14|2116.18|2114.68|2115.37|2113.87|0
1646069010000|2022-02-28 17:23:30|2115.9|2114.4|2115.63|2114.13|2115.9|2114.4|2115.37|2113.87|0
1646069020000|2022-02-28 17:23:40|2115.62|2114.12|2115.36|2113.86|2115.63|2114.13|2115.36|2113.86|0
1646069030000|2022-02-28 17:23:50|2115.23|2113.73|2114.69|2113.19|2115.37|2113.87|2114.28|2112.78|0
1646069040000|2022-02-28 17:24:00|2114.82|2113.32|2115.64|2114.14|2115.64|2114.14|2114.56|2113.06|0
1646069050000|2022-02-28 17:24:10|2115.51|2114.01|2115.77|2114.27|2115.91|2114.41|2115.51|2114.01|0
1646069060000|2022-02-28 17:24:20|2115.51|2114.01|2115.9|2114.4|2115.9|2114.4|2115.38|2113.88|0
1646069070000|2022-02-28 17:24:30|2115.77|2114.27|2115.35|2113.85|2115.9|2114.4|2115.23|2113.73|0
1646069080000|2022-02-28 17:24:40|2115.36|2113.86|2114.96|2113.46|2115.62|2114.12|2114.83|2113.33|0
1646069090000|2022-02-28 17:24:50|2114.95|2113.45|2115.1|2113.6|2115.1|2113.6|2114.82|2113.32|0
1646069100000|2022-02-28 17:25:00|2115.11|2113.61|2114.89|2113.39|2115.39|2113.89|2114.89|2113.39|0
1646069110000|2022-02-28 17:25:10|2114.9|2113.4|2115.97|2114.47|2116.23|2114.73|2114.9|2113.4|0
1646069120000|2022-02-28 17:25:20|2115.96|2114.46|2115.99|2114.49|2115.99|2114.49|2115.57|2114.07|0
1646069130000|2022-02-28 17:25:30|2116.24|2114.74|2116.52|2115.02|2116.79|2115.29|2115.98|2114.48|0
1646069140000|2022-02-28 17:25:40|2116.65|2115.15|2116.38|2114.88|2116.78|2115.28|2116.38|2114.88|0
1646069150000|2022-02-28 17:25:50|2116.51|2115.01|2116.75|2115.25|2117.03|2115.53|2116.49|2114.99|0
1646069160000|2022-02-28 17:26:00|2116.49|2114.99|2117|2115.5|2118.18|2116.68|2116.48|2114.98|0
1646069170000|2022-02-28 17:26:10|2116.98|2115.48|2116.46|2114.96|2117|2115.5|2116.46|2114.96|0
1646069180000|2022-02-28 17:26:20|2116.59|2115.09|2117.02|2115.52|2117.27|2115.77|2116.46|2114.96|0
1646069190000|2022-02-28 17:26:30|2117.03|2115.53|2117.15|2115.65|2117.55|2116.05|2117.01|2115.51|0
1646069200000|2022-02-28 17:26:40|2117.02|2115.52|2117.29|2115.79|2117.41|2115.91|2117.02|2115.52|0
1646069210000|2022-02-28 17:26:50|2117.55|2116.05|2117.82|2116.32|2117.82|2116.32|2117.55|2116.05|0
1646069220000|2022-02-28 17:27:00|2117.69|2116.19|2117.56|2116.06|2117.82|2116.32|2117.55|2116.05|0
1646069230000|2022-02-28 17:27:10|2117.69|2116.19|2117.56|2116.06|2117.96|2116.46|2117.29|2115.79|0
1646069240000|2022-02-28 17:27:20|2117.55|2116.05|2118.34|2116.84|2118.48|2116.98|2117.55|2116.05|0
1646069250000|2022-02-28 17:27:30|2118.35|2116.85|2118.35|2116.85|2118.75|2117.25|2118.35|2116.85|0
1646069260000|2022-02-28 17:27:40|2118.34|2116.84|2118.08|2116.58|2118.35|2116.85|2118.08|2116.58|0
1646069270000|2022-02-28 17:27:50|2117.82|2116.32|2117.84|2116.34|2117.84|2116.34|2117.55|2116.05|0
1646069280000|2022-02-28 17:28:00|2117.85|2116.35|2117.99|2116.49|2118.38|2116.88|2117.85|2116.35|0
1646069290000|2022-02-28 17:28:10|2118.12|2116.62|2117.84|2116.34|2118.12|2116.62|2117.3|2115.8|0
1646069300000|2022-02-28 17:28:20|2117.85|2116.35|2118.1|2116.6|2118.23|2116.73|2117.83|2116.33|0
1646069310000|2022-02-28 17:28:30|2118.36|2116.86|2118.1|2116.6|2118.38|2116.88|2117.83|2116.33|0
1646069320000|2022-02-28 17:28:40|2118.09|2116.59|2118.09|2116.59|2118.1|2116.6|2117.83|2116.33|0
1646069330000|2022-02-28 17:28:50|2118.08|2116.58|2118.09|2116.59|2118.22|2116.72|2117.69|2116.19|0
1646069340000|2022-02-28 17:29:00|2118.1|2116.6|2118.62|2117.12|2118.63|2117.13|2118.1|2116.6|0
1646069350000|2022-02-28 17:29:10|2118.61|2117.11|2118.34|2116.84|2118.61|2117.11|2118.21|2116.71|0
1646069360000|2022-02-28 17:29:20|2118.35|2116.85|2118.88|2117.38|2118.89|2117.39|2118.35|2116.85|0
1646069370000|2022-02-28 17:29:30|2118.89|2117.39|2119.15|2117.65|2119.15|2117.65|2118.88|2117.38|0
1646069380000|2022-02-28 17:29:40|2119.02|2117.52|2119.18|2117.68|2119.18|2117.68|2119.02|2117.52|0
1646069390000|2022-02-28 17:29:50|2118.92|2117.42|2119.44|2117.94|2119.45|2117.95|2118.92|2117.42|0
1646069400000|2022-02-28 17:30:00|2119.18|2117.68|2118.37|2116.87|2119.18|2117.68|2118.37|2116.87|0
1646069410000|2022-02-28 17:30:10|2118.38|2116.88|2118.11|2116.61|2118.65|2117.15|2118.11|2116.61|0
1646069420000|2022-02-28 17:30:20|2118.12|2116.62|2117.56|2116.06|2118.38|2116.88|2117.56|2116.06|0
1646069430000|2022-02-28 17:30:30|2117.3|2115.8|2118.09|2116.59|2118.09|2116.59|2117.16|2115.66|0
1646069440000|2022-02-28 17:30:40|2118.08|2116.58|2118.34|2116.84|2118.49|2116.99|2118.08|2116.58|0
1646069450000|2022-02-28 17:30:50|2118.08|2116.58|2118.91|2117.41|2118.91|2117.41|2118.08|2116.58|0
1646069460000|2022-02-28 17:31:00|2118.92|2117.42|2120|2118.5|2120.25|2118.75|2118.92|2117.42|0
1646069470000|2022-02-28 17:31:10|2120.26|2118.76|2119.98|2118.48|2120.53|2119.03|2119.98|2118.48|0
1646069480000|2022-02-28 17:31:20|2119.85|2118.35|2119.73|2118.23|2119.98|2118.48|2119.71|2118.21|0
1646069490000|2022-02-28 17:31:30|2119.47|2117.97|2119.19|2117.69|2119.73|2118.23|2119.19|2117.69|0
1646069500000|2022-02-28 17:31:40|2119.18|2117.68|2118.79|2117.29|2119.18|2117.68|2118.65|2117.15|0
1646069510000|2022-02-28 17:31:50|2118.92|2117.42|2118.39|2116.89|2118.92|2117.42|2118.39|2116.89|0
1646069520000|2022-02-28 17:32:00|2118.38|2116.88|2117.02|2115.52|2118.38|2116.88|2116.76|2115.26|0
1646069530000|2022-02-28 17:32:10|2116.89|2115.39|2116.45|2114.95|2117.27|2115.77|2116.45|2114.95|0
1646069540000|2022-02-28 17:32:20|2116.44|2114.94|2117.25|2115.75|2117.52|2116.02|2116.17|2114.67|0
1646069550000|2022-02-28 17:32:30|2117.12|2115.62|2117.37|2115.87|2117.51|2116.01|2116.85|2115.35|0
1646069560000|2022-02-28 17:32:40|2117.38|2115.88|2117.25|2115.75|2117.52|2116.02|2117.24|2115.74|0
1646069570000|2022-02-28 17:32:50|2117.51|2116.01|2117.25|2115.75|2117.52|2116.02|2116.98|2115.48|0
1646069580000|2022-02-28 17:33:00|2117.24|2115.74|2117.24|2115.74|2117.25|2115.75|2116.97|2115.47|0
1646069590000|2022-02-28 17:33:10|2117.25|2115.75|2117.8|2116.3|2117.8|2116.3|2117.24|2115.74|0
1646069600000|2022-02-28 17:33:20|2117.81|2116.31|2117.14|2115.64|2117.94|2116.44|2117|2115.5|0
1646069610000|2022-02-28 17:33:30|2117.13|2115.63|2117.02|2115.52|2117.53|2116.03|2116.75|2115.25|0
1646069620000|2022-02-28 17:33:40|2117.03|2115.53|2116.87|2115.37|2117.56|2116.06|2116.87|2115.37|0
1646069630000|2022-02-28 17:33:50|2116.74|2115.24|2117|2115.5|2117|2115.5|2116.73|2115.23|0
1646069640000|2022-02-28 17:34:00|2117.01|2115.51|2118.08|2116.58|2118.08|2116.58|2117.01|2115.51|0
1646069650000|2022-02-28 17:34:10|2118.07|2116.57|2117.27|2115.77|2118.07|2116.57|2117.27|2115.77|0
1646069660000|2022-02-28 17:34:20|2117.14|2115.64|2117.27|2115.77|2117.41|2115.91|2117.13|2115.63|0
1646069670000|2022-02-28 17:34:30|2117.14|2115.64|2116.86|2115.36|2117.26|2115.76|2116.72|2115.22|0
1646069680000|2022-02-28 17:34:40|2116.73|2115.23|2116.74|2115.24|2116.99|2115.49|2116.47|2114.97|0
1646069690000|2022-02-28 17:34:50|2116.75|2115.25|2117.02|2115.52|2117.03|2115.53|2116.75|2115.25|0
1646069700000|2022-02-28 17:35:00|2117.03|2115.53|2116.48|2114.98|2117.03|2115.53|2116.48|2114.98|0
1646069710000|2022-02-28 17:35:10|2116.47|2114.97|2116.75|2115.25|2116.75|2115.25|2116.2|2114.7|0
1646069720000|2022-02-28 17:35:20|2117.01|2115.51|2117.17|2115.67|2117.3|2115.8|2116.76|2115.26|0
1646069730000|2022-02-28 17:35:30|2117.3|2115.8|2117.17|2115.67|2117.3|2115.8|2117.03|2115.53|0
1646069740000|2022-02-28 17:35:40|2117.04|2115.54|2116.9|2115.4|2117.3|2115.8|2116.9|2115.4|0
1646069750000|2022-02-28 17:35:50|2117.03|2115.53|2117.3|2115.8|2117.3|2115.8|2117.03|2115.53|0
1646069760000|2022-02-28 17:36:00|2117.17|2115.67|2117.02|2115.52|2117.3|2115.8|2117.02|2115.52|0
1646069770000|2022-02-28 17:36:10|2117.03|2115.53|2117.16|2115.66|2117.43|2115.93|2117.02|2115.52|0
1646069780000|2022-02-28 17:36:20|2117.03|2115.53|2117.01|2115.51|2117.03|2115.53|2116.47|2114.97|0
1646069790000|2022-02-28 17:36:30|2116.75|2115.25|2116.75|2115.25|2117.02|2115.52|2116.74|2115.24|0
1646069800000|2022-02-28 17:36:40|2116.74|2115.24|2116.75|2115.25|2116.75|2115.25|2116.47|2114.97|0
1646069810000|2022-02-28 17:36:50|2116.76|2115.26|2117.42|2115.92|2117.56|2116.06|2116.75|2115.25|0
1646069820000|2022-02-28 17:37:00|2117.29|2115.79|2116.86|2115.36|2117.29|2115.79|2116.73|2115.23|0
1646069830000|2022-02-28 17:37:10|2116.99|2115.49|2117.27|2115.77|2117.28|2115.78|2116.99|2115.49|0
1646069840000|2022-02-28 17:37:20|2117.28|2115.78|2117.01|2115.51|2117.55|2116.05|2117.01|2115.51|0
1646069850000|2022-02-28 17:37:30|2117.27|2115.77|2117|2115.5|2117.28|2115.78|2116.74|2115.24|0
1646069860000|2022-02-28 17:37:40|2117.01|2115.51|2116.73|2115.23|2117.13|2115.63|2116.73|2115.23|0
1646069870000|2022-02-28 17:37:50|2116.72|2115.22|2116.84|2115.34|2116.84|2115.34|2116.71|2115.21|0
1646069880000|2022-02-28 17:38:00|2116.97|2115.47|2117.39|2115.89|2117.53|2116.03|2116.84|2115.34|0
1646069890000|2022-02-28 17:38:10|2117.52|2116.02|2117.94|2116.44|2118.08|2116.58|2117.4|2115.9|0
1646069900000|2022-02-28 17:38:20|2117.81|2116.31|2117.94|2116.44|2118.08|2116.58|2117.67|2116.17|0
1646069910000|2022-02-28 17:38:30|2117.81|2116.31|2117.8|2116.3|2118.06|2116.56|2117.79|2116.29|0
1646069920000|2022-02-28 17:38:40|2117.81|2116.31|2117.92|2116.42|2118.46|2116.96|2117.79|2116.29|0
1646069930000|2022-02-28 17:38:50|2117.79|2116.29|2117.76|2116.26|2117.79|2116.29|2117.63|2116.13|0
1646069940000|2022-02-28 17:39:00|2117.63|2116.13|2116.82|2115.32|2117.76|2116.26|2116.82|2115.32|0
1646069950000|2022-02-28 17:39:10|2116.69|2115.19|2115.84|2114.34|2116.82|2115.32|2115.84|2114.34|0
1646069960000|2022-02-28 17:39:20|2115.85|2114.35|2115.99|2114.49|2116.12|2114.62|2115.71|2114.21|0
1646069970000|2022-02-28 17:39:30|2115.86|2114.36|2115.86|2114.36|2116.14|2114.64|2115.6|2114.1|0
1646069980000|2022-02-28 17:39:40|2115.87|2114.37|2116.13|2114.63|2116.14|2114.64|2115.86|2114.36|0
1646069990000|2022-02-28 17:39:50|2116.12|2114.62|2115.72|2114.22|2116.13|2114.63|2115.59|2114.09|0
1646070000000|2022-02-28 17:40:00|2115.85|2114.35|2116.28|2114.78|2116.55|2115.05|2115.85|2114.35|0
1646070010000|2022-02-28 17:40:10|2116.15|2114.65|2116.15|2114.65|2116.41|2114.91|2115.87|2114.37|0
1646070020000|2022-02-28 17:40:20|2116.16|2114.66|2115.49|2113.99|2116.29|2114.79|2115.36|2113.86|0
1646070030000|2022-02-28 17:40:30|2115.62|2114.12|2115.21|2113.71|2115.62|2114.12|2115.2|2113.7|0
1646070040000|2022-02-28 17:40:40|2115.34|2113.84|2115.58|2114.08|2115.73|2114.23|2115.06|2113.56|0
1646070050000|2022-02-28 17:40:50|2115.59|2114.09|2115.33|2113.83|2115.72|2114.22|2115.19|2113.69|0
1646070060000|2022-02-28 17:41:00|2115.2|2113.7|2115.08|2113.58|2115.34|2113.84|2114.94|2113.44|0
1646070070000|2022-02-28 17:41:10|2115.07|2113.57|2114.52|2113.02|2115.35|2113.85|2114.25|2112.75|0
1646070080000|2022-02-28 17:41:20|2114.39|2112.89|2114.64|2113.14|2114.79|2113.29|2114.25|2112.75|0
1646070090000|2022-02-28 17:41:30|2114.65|2113.15|2114.92|2113.42|2115.05|2113.55|2114.51|2113.01|0
1646070100000|2022-02-28 17:41:40|2114.79|2113.29|2114.52|2113.02|2114.79|2113.29|2114.51|2113.01|0
1646070110000|2022-02-28 17:41:50|2114.51|2113.01|2114.79|2113.29|2114.79|2113.29|2114.25|2112.75|0
1646070120000|2022-02-28 17:42:00|2114.8|2113.3|2115.61|2114.11|2115.62|2114.12|2114.79|2113.29|0
1646070130000|2022-02-28 17:42:10|2115.62|2114.12|2115.75|2114.25|2115.89|2114.39|2115.35|2113.85|0
1646070140000|2022-02-28 17:42:20|2115.62|2114.12|2116.15|2114.65|2116.16|2114.66|2115.61|2114.11|0
1646070150000|2022-02-28 17:42:30|2116.14|2114.64|2115.88|2114.38|2116.14|2114.64|2115.6|2114.1|0
1646070160000|2022-02-28 17:42:40|2115.89|2114.39|2115.35|2113.85|2115.89|2114.39|2115.34|2113.84|0
1646070170000|2022-02-28 17:42:50|2115.22|2113.72|2114.55|2113.05|2115.35|2113.85|2114.28|2112.78|0
1646070180000|2022-02-28 17:43:00|2114.42|2112.92|2113.21|2111.71|2114.42|2112.92|2113.21|2111.71|0
1646070190000|2022-02-28 17:43:10|2113.08|2111.58|2113.21|2111.71|2113.75|2112.25|2113.08|2111.58|0
1646070200000|2022-02-28 17:43:20|2112.69|2111.19|2112.41|2110.91|2112.69|2111.19|2112.15|2110.65|0
1646070210000|2022-02-28 17:43:30|2112.4|2110.9|2111.87|2110.37|2112.41|2110.91|2111.87|2110.37|0
1646070220000|2022-02-28 17:43:40|2111.88|2110.38|2112.67|2111.17|2112.67|2111.17|2111.87|2110.37|0
1646070230000|2022-02-28 17:43:50|2112.54|2111.04|2112.26|2110.76|2112.54|2111.04|2111.87|2110.37|0
1646070240000|2022-02-28 17:44:00|2112.13|2110.63|2112.68|2111.18|2112.96|2111.46|2112.13|2110.63|0
1646070250000|2022-02-28 17:44:10|2112.69|2111.19|2112.15|2110.65|2112.82|2111.32|2111.89|2110.39|0
1646070260000|2022-02-28 17:44:20|2112.02|2110.52|2112.16|2110.66|2112.16|2110.66|2112.01|2110.51|0
1646070270000|2022-02-28 17:44:30|2112.15|2110.65|2111.87|2110.37|2112.16|2110.66|2111.86|2110.36|0
1646070280000|2022-02-28 17:44:40|2111.88|2110.38|2112.14|2110.64|2112.28|2110.78|2111.87|2110.37|0
1646070290000|2022-02-28 17:44:50|2112.13|2110.63|2111.6|2110.1|2112.15|2110.65|2111.6|2110.1|0
1646070300000|2022-02-28 17:45:00|2111.47|2109.97|2111.75|2110.25|2111.89|2110.39|2111.32|2109.82|0
1646070310000|2022-02-28 17:45:10|2111.88|2110.38|2111.62|2110.12|2112.16|2110.66|2111.62|2110.12|0
1646070320000|2022-02-28 17:45:20|2111.61|2110.11|2111.61|2110.11|2111.88|2110.38|2111.35|2109.85|0
1646070330000|2022-02-28 17:45:30|2111.6|2110.1|2111.33|2109.83|2111.6|2110.1|2111.32|2109.82|0
1646070340000|2022-02-28 17:45:40|2111.32|2109.82|2110.8|2109.3|2111.46|2109.96|2110.66|2109.16|0
1646070350000|2022-02-28 17:45:50|2110.93|2109.43|2110.79|2109.29|2110.93|2109.43|2110.66|2109.16|0
1646070360000|2022-02-28 17:46:00|2110.66|2109.16|2110.79|2109.29|2110.92|2109.42|2110.52|2109.02|0
1646070370000|2022-02-28 17:46:10|2110.8|2109.3|2110.8|2109.3|2111.06|2109.56|2110.66|2109.16|0
1646070380000|2022-02-28 17:46:20|2110.79|2109.29|2110.81|2109.31|2110.81|2109.31|2110.79|2109.29|0
1646070390000|2022-02-28 17:46:30|2110.8|2109.3|2110.52|2109.02|2110.8|2109.3|2110.52|2109.02|0
1646070400000|2022-02-28 17:46:40|2110.53|2109.03|2110.39|2108.89|2110.53|2109.03|2110.26|2108.76|0
1646070410000|2022-02-28 17:46:50|2110.26|2108.76|2110.02|2108.52|2110.26|2108.76|2110|2108.5|0
1646070420000|2022-02-28 17:47:00|2110.15|2108.65|2109.75|2108.25|2110.15|2108.65|2109.75|2108.25|0
1646070430000|2022-02-28 17:47:10|2109.49|2107.99|2109.23|2107.73|2109.49|2107.99|2109.23|2107.73|0
1646070440000|2022-02-28 17:47:20|2109.36|2107.86|2109.62|2108.12|2109.62|2108.12|2109.23|2107.73|0
1646070450000|2022-02-28 17:47:30|2109.49|2107.99|2109.07|2107.57|2109.75|2108.25|2108.92|2107.42|0
1646070460000|2022-02-28 17:47:40|2109.2|2107.7|2109.73|2108.23|2109.75|2108.25|2109.06|2107.56|0
1646070470000|2022-02-28 17:47:50|2109.6|2108.1|2109.49|2107.99|2110.01|2108.51|2109.49|2107.99|0
1646070480000|2022-02-28 17:48:00|2109.48|2107.98|2110.29|2108.79|2110.29|2108.79|2109.48|2107.98|0
1646070490000|2022-02-28 17:48:10|2110.28|2108.78|2110.02|2108.52|2110.29|2108.79|2109.75|2108.25|0
1646070500000|2022-02-28 17:48:20|2109.89|2108.39|2110.15|2108.65|2110.28|2108.78|2109.87|2108.37|0
1646070510000|2022-02-28 17:48:30|2110.14|2108.64|2110.54|2109.04|2110.54|2109.04|2109.87|2108.37|0
1646070520000|2022-02-28 17:48:40|2110.41|2108.91|2110.55|2109.05|2110.57|2109.07|2110.41|2108.91|0
1646070530000|2022-02-28 17:48:50|2110.29|2108.79|2110.16|2108.66|2110.56|2109.06|2110.15|2108.65|0
1646070540000|2022-02-28 17:49:00|2110.15|2108.65|2110.56|2109.06|2110.56|2109.06|2110.15|2108.65|0
1646070550000|2022-02-28 17:49:10|2110.43|2108.93|2110.15|2108.65|2110.43|2108.93|2110.02|2108.52|0
1646070560000|2022-02-28 17:49:20|2109.89|2108.39|2110.58|2109.08|2110.58|2109.08|2109.89|2108.39|0
1646070570000|2022-02-28 17:49:30|2110.57|2109.07|2110.85|2109.35|2110.85|2109.35|2110.44|2108.94|0
1646070580000|2022-02-28 17:49:40|2110.86|2109.36|2111.12|2109.62|2111.39|2109.89|2110.86|2109.36|0
1646070590000|2022-02-28 17:49:50|2111.13|2109.63|2111.13|2109.63|2111.4|2109.9|2111.13|2109.63|0
1646070600000|2022-02-28 17:50:00|2111.14|2109.64|2111.13|2109.63|2111.14|2109.64|2110.86|2109.36|0
1646070610000|2022-02-28 17:50:10|2111.14|2109.64|2111.42|2109.92|2111.68|2110.18|2111.14|2109.64|0
1646070620000|2022-02-28 17:50:20|2111.29|2109.79|2110.75|2109.25|2111.29|2109.79|2110.61|2109.11|0
1646070630000|2022-02-28 17:50:30|2110.62|2109.12|2110.34|2108.84|2110.62|2109.12|2110.34|2108.84|0
1646070640000|2022-02-28 17:50:40|2110.21|2108.71|2110.47|2108.97|2110.61|2109.11|2110.21|2108.71|0
1646070650000|2022-02-28 17:50:50|2110.34|2108.84|2110.5|2109|2110.77|2109.27|2110.34|2108.84|0
1646070660000|2022-02-28 17:51:00|2110.63|2109.13|2111.17|2109.67|2111.17|2109.67|2110.37|2108.87|0
1646070670000|2022-02-28 17:51:10|2111.18|2109.68|2110.91|2109.41|2111.19|2109.69|2110.91|2109.41|0
1646070680000|2022-02-28 17:51:20|2110.65|2109.15|2110.91|2109.41|2111.05|2109.55|2110.64|2109.14|0
1646070690000|2022-02-28 17:51:30|2110.9|2109.4|2111.18|2109.68|2111.18|2109.68|2110.63|2109.13|0
1646070700000|2022-02-28 17:51:40|2111.17|2109.67|2110.13|2108.63|2111.18|2109.68|2109.87|2108.37|0
1646070710000|2022-02-28 17:51:50|2110|2108.5|2110.12|2108.62|2110.13|2108.63|2109.86|2108.36|0
1646070720000|2022-02-28 17:52:00|2110.11|2108.61|2109.71|2108.21|2110.11|2108.61|2109.71|2108.21|0
1646070730000|2022-02-28 17:52:10|2109.58|2108.08|2108.78|2107.28|2109.84|2108.34|2108.78|2107.28|0
1646070740000|2022-02-28 17:52:20|2108.77|2107.27|2108.2|2106.7|2108.78|2107.28|2108.2|2106.7|0
1646070750000|2022-02-28 17:52:30|2108.33|2106.83|2108.47|2106.97|2108.73|2107.23|2107.94|2106.44|0
1646070760000|2022-02-28 17:52:40|2108.99|2107.49|2108.49|2106.99|2109.15|2107.65|2108.49|2106.99|0
1646070770000|2022-02-28 17:52:50|2108.62|2107.12|2108.75|2107.25|2108.75|2107.25|2108.47|2106.97|0
1646070780000|2022-02-28 17:53:00|2109.01|2107.51|2108.07|2106.57|2109.01|2107.51|2107.94|2106.44|0
1646070790000|2022-02-28 17:53:10|2107.94|2106.44|2108.06|2106.56|2108.47|2106.97|2107.64|2106.14|0
1646070800000|2022-02-28 17:53:20|2108.18|2106.68|2108.07|2106.57|2108.46|2106.96|2107.93|2106.43|0
1646070810000|2022-02-28 17:53:30|2108.06|2106.56|2107.53|2106.03|2108.06|2106.56|2107.4|2105.9|0
1646070820000|2022-02-28 17:53:40|2107.66|2106.16|2108.21|2106.71|2108.21|2106.71|2107.53|2106.03|0
1646070830000|2022-02-28 17:53:50|2108.22|2106.72|2109.43|2107.93|2109.43|2107.93|2108.22|2106.72|0
1646070840000|2022-02-28 17:54:00|2109.3|2107.8|2109.04|2107.54|2109.31|2107.81|2108.77|2107.27|0
1646070850000|2022-02-28 17:54:10|2109.03|2107.53|2108.52|2107.02|2109.03|2107.53|2108.52|2107.02|0
1646070860000|2022-02-28 17:54:20|2108.51|2107.01|2108.66|2107.16|2108.8|2107.3|2108.39|2106.89|0
1646070870000|2022-02-28 17:54:30|2108.79|2107.29|2108.26|2106.76|2108.79|2107.29|2108.25|2106.75|0
1646070880000|2022-02-28 17:54:40|2108.25|2106.75|2108.12|2106.62|2108.26|2106.76|2108.11|2106.61|0
1646070890000|2022-02-28 17:54:50|2107.99|2106.49|2107.73|2106.23|2107.99|2106.49|2107.45|2105.95|0
1646070900000|2022-02-28 17:55:00|2107.72|2106.22|2108.27|2106.77|2108.27|2106.77|2107.46|2105.96|0
1646070910000|2022-02-28 17:55:10|2108.26|2106.76|2107.32|2105.82|2108.26|2106.76|2107.32|2105.82|0
1646070920000|2022-02-28 17:55:20|2107.31|2105.81|2107.18|2105.68|2107.45|2105.95|2107.17|2105.67|0
1646070930000|2022-02-28 17:55:30|2106.92|2105.42|2106.64|2105.14|2107.17|2105.67|2106.5|2105|0
1646070940000|2022-02-28 17:55:40|2106.9|2105.4|2106.9|2105.4|2107.17|2105.67|2106.9|2105.4|0
1646070950000|2022-02-28 17:55:50|2106.91|2105.41|2106.64|2105.14|2107.17|2105.67|2106.36|2104.86|0
1646070960000|2022-02-28 17:56:00|2106.65|2105.15|2107.73|2106.23|2107.73|2106.23|2106.65|2105.15|0
1646070970000|2022-02-28 17:56:10|2107.99|2106.49|2107.72|2106.22|2107.99|2106.49|2107.46|2105.96|0
1646070980000|2022-02-28 17:56:20|2107.59|2106.09|2108.14|2106.64|2108.28|2106.78|2107.45|2105.95|0
1646070990000|2022-02-28 17:56:30|2108.01|2106.51|2108.44|2106.94|2108.44|2106.94|2107.73|2106.23|0
1646071000000|2022-02-28 17:56:40|2108.45|2106.95|2108.06|2106.56|2108.74|2107.24|2108.06|2106.56|0
1646071010000|2022-02-28 17:56:50|2108.07|2106.57|2108.08|2106.58|2108.34|2106.84|2107.8|2106.3|0
1646071020000|2022-02-28 17:57:00|2108.07|2106.57|2108.61|2107.11|2108.62|2107.12|2108.07|2106.57|0
1646071030000|2022-02-28 17:57:10|2108.35|2106.85|2108.09|2106.59|2108.62|2107.12|2108.09|2106.59|0
1646071040000|2022-02-28 17:57:20|2108.35|2106.85|2108.36|2106.86|2108.36|2106.86|2108.08|2106.58|0
1646071050000|2022-02-28 17:57:30|2108.35|2106.85|2108.38|2106.88|2108.38|2106.88|2108.09|2106.59|0
1646071060000|2022-02-28 17:57:40|2108.64|2107.14|2108.91|2107.41|2108.91|2107.41|2108.38|2106.88|0
1646071070000|2022-02-28 17:57:50|2108.92|2107.42|2108.39|2106.89|2108.93|2107.43|2108.39|2106.89|0
1646071080000|2022-02-28 17:58:00|2108.13|2106.63|2108.27|2106.77|2108.68|2107.18|2108.13|2106.63|0
1646071090000|2022-02-28 17:58:10|2108.14|2106.64|2108.14|2106.64|2108.15|2106.65|2108.13|2106.63|0
1646071100000|2022-02-28 17:58:20|2108.13|2106.63|2107.87|2106.37|2108.41|2106.91|2107.87|2106.37|0
1646071110000|2022-02-28 17:58:30|2107.88|2106.38|2108.13|2106.63|2108.14|2106.64|2107.87|2106.37|0
1646071120000|2022-02-28 17:58:40|2108.14|2106.64|2108.14|2106.64|2108.42|2106.92|2108.14|2106.64|0
1646071130000|2022-02-28 17:58:50|2108.15|2106.65|2108.13|2106.63|2108.15|2106.65|2107.87|2106.37|0
1646071140000|2022-02-28 17:59:00|2108.39|2106.89|2108.14|2106.64|2108.41|2106.91|2108.12|2106.62|0
1646071150000|2022-02-28 17:59:10|2108.13|2106.63|2108.41|2106.91|2108.41|2106.91|2108.13|2106.63|0
1646071160000|2022-02-28 17:59:20|2108.67|2107.17|2108.67|2107.17|2108.67|2107.17|2108.4|2106.9|0
1646071170000|2022-02-28 17:59:30|2108.65|2107.15|2108.41|2106.91|2108.67|2107.17|2108.39|2106.89|0
1646071180000|2022-02-28 17:59:40|2108.4|2106.9|2108.68|2107.18|2108.68|2107.18|2108.4|2106.9|0
1646071190000|2022-02-28 17:59:50|2108.7|2107.2|2108.96|2107.46|2108.97|2107.47|2108.42|2106.92|0
1646071200000|2022-02-28 18:00:00|2108.95|2107.45|2109.21|2107.71|2109.22|2107.72|2108.95|2107.45|0
1646071210000|2022-02-28 18:00:10|2109.2|2107.7|2108.94|2107.44|2109.2|2107.7|2108.67|2107.17|0
1646071220000|2022-02-28 18:00:20|2108.95|2107.45|2109.22|2107.72|2109.48|2107.98|2108.95|2107.45|0
1646071230000|2022-02-28 18:00:30|2109.21|2107.71|2109.48|2107.98|2109.75|2108.25|2109.21|2107.71|0
1646071240000|2022-02-28 18:00:40|2109.47|2107.97|2109.37|2107.87|2109.61|2108.11|2109.21|2107.71|0
1646071250000|2022-02-28 18:00:50|2109.38|2107.88|2109.51|2108.01|2109.51|2108.01|2109.38|2107.88|0
1646071260000|2022-02-28 18:01:00|2109.52|2108.02|2110.34|2108.84|2110.34|2108.84|2109.5|2108|0
1646071270000|2022-02-28 18:01:10|2110.33|2108.83|2110.34|2108.84|2110.34|2108.84|2110.06|2108.56|0
1646071280000|2022-02-28 18:01:20|2110.33|2108.83|2110.61|2109.11|2110.61|2109.11|2110.33|2108.83|0
1646071290000|2022-02-28 18:01:30|2110.6|2109.1|2110.88|2109.38|2111.14|2109.64|2110.6|2109.1|0
1646071300000|2022-02-28 18:01:40|2111.14|2109.64|2110.9|2109.4|2111.17|2109.67|2110.63|2109.13|0
1646071310000|2022-02-28 18:01:50|2110.91|2109.41|2111.18|2109.68|2111.18|2109.68|2110.9|2109.4|0
1646071320000|2022-02-28 18:02:00|2111.17|2109.67|2110.9|2109.4|2111.17|2109.67|2110.9|2109.4|0
1646071330000|2022-02-28 18:02:10|2110.89|2109.39|2110.92|2109.42|2111.04|2109.54|2110.65|2109.15|0
1646071340000|2022-02-28 18:02:20|2110.91|2109.41|2110.92|2109.42|2110.92|2109.42|2110.78|2109.28|0
1646071350000|2022-02-28 18:02:30|2111.05|2109.55|2111.6|2110.1|2111.75|2110.25|2111.05|2109.55|0
1646071360000|2022-02-28 18:02:40|2111.73|2110.23|2112.01|2110.51|2112.01|2110.51|2111.73|2110.23|0
1646071370000|2022-02-28 18:02:50|2112|2110.5|2111.74|2110.24|2112.01|2110.51|2111.74|2110.24|0
1646071380000|2022-02-28 18:03:00|2111.75|2110.25|2112.01|2110.51|2112.01|2110.51|2111.74|2110.24|0
1646071390000|2022-02-28 18:03:10|2112.27|2110.77|2112.02|2110.52|2112.28|2110.78|2112.01|2110.51|0
1646071400000|2022-02-28 18:03:20|2112.01|2110.51|2112.28|2110.78|2112.28|2110.78|2111.75|2110.25|0
1646071410000|2022-02-28 18:03:30|2112.29|2110.79|2112.02|2110.52|2112.29|2110.79|2112.02|2110.52|0
1646071420000|2022-02-28 18:03:40|2112.15|2110.65|2112.28|2110.78|2112.29|2110.79|2112.15|2110.65|0
1646071430000|2022-02-28 18:03:50|2112.15|2110.65|2111.99|2110.49|2112.27|2110.77|2111.46|2109.96|0
1646071440000|2022-02-28 18:04:00|2112|2110.5|2111.45|2109.95|2112.26|2110.76|2111.44|2109.94|0
1646071450000|2022-02-28 18:04:10|2111.44|2109.94|2111.71|2110.21|2111.72|2110.22|2111.18|2109.68|0
1646071460000|2022-02-28 18:04:20|2111.45|2109.95|2111.45|2109.95|2111.85|2110.35|2111.18|2109.68|0
1646071470000|2022-02-28 18:04:30|2111.46|2109.96|2111.44|2109.94|2111.72|2110.22|2111.44|2109.94|0
1646071480000|2022-02-28 18:04:40|2111.45|2109.95|2111.72|2110.22|2111.98|2110.48|2111.45|2109.95|0
1646071490000|2022-02-28 18:04:50|2111.73|2110.23|2111.73|2110.23|2111.86|2110.36|2111.46|2109.96|0
1646071500000|2022-02-28 18:05:00|2111.74|2110.24|2112.54|2111.04|2112.55|2111.05|2111.74|2110.24|0
1646071510000|2022-02-28 18:05:10|2112.55|2111.05|2112.8|2111.3|2113.08|2111.58|2112.55|2111.05|0
1646071520000|2022-02-28 18:05:20|2112.81|2111.31|2112.53|2111.03|2113.06|2111.56|2112.52|2111.02|0
1646071530000|2022-02-28 18:05:30|2112.52|2111.02|2112.52|2111.02|2112.53|2111.03|2112.39|2110.89|0
1646071540000|2022-02-28 18:05:40|2112.39|2110.89|2112.52|2111.02|2112.52|2111.02|2112.25|2110.75|0
1646071550000|2022-02-28 18:05:50|2112.53|2111.03|2112.53|2111.03|2112.53|2111.03|2112.39|2110.89|0
1646071560000|2022-02-28 18:06:00|2112.52|2111.02|2111.71|2110.21|2112.52|2111.02|2111.71|2110.21|0
1646071570000|2022-02-28 18:06:10|2111.7|2110.2|2111.44|2109.94|2111.7|2110.2|2111.3|2109.8|0
1646071580000|2022-02-28 18:06:20|2111.18|2109.68|2111.86|2110.36|2111.99|2110.49|2111.18|2109.68|0
1646071590000|2022-02-28 18:06:30|2111.99|2110.49|2113.37|2111.87|2113.37|2111.87|2111.99|2110.49|0
1646071600000|2022-02-28 18:06:40|2113.38|2111.88|2114.06|2112.56|2114.19|2112.69|2113.37|2111.87|0
1646071610000|2022-02-28 18:06:50|2114.19|2112.69|2113.92|2112.42|2114.47|2112.97|2113.65|2112.15|0
1646071620000|2022-02-28 18:07:00|2113.91|2112.41|2113.64|2112.14|2113.91|2112.41|2113.38|2111.88|0
1646071630000|2022-02-28 18:07:10|2113.65|2112.15|2114.44|2112.94|2114.44|2112.94|2113.64|2112.14|0
1646071640000|2022-02-28 18:07:20|2114.43|2112.93|2114.16|2112.66|2114.43|2112.93|2114.03|2112.53|0
1646071650000|2022-02-28 18:07:30|2114.17|2112.67|2113.63|2112.13|2114.17|2112.67|2113.5|2112|0
1646071660000|2022-02-28 18:07:40|2113.5|2112|2113.9|2112.4|2113.9|2112.4|2113.5|2112|0
1646071670000|2022-02-28 18:07:50|2113.91|2112.41|2114.67|2113.17|2114.67|2113.17|2113.91|2112.41|0
1646071680000|2022-02-28 18:08:00|2114.41|2112.91|2114.83|2113.33|2114.83|2113.33|2114.4|2112.9|0
1646071690000|2022-02-28 18:08:10|2114.7|2113.2|2114.97|2113.47|2114.97|2113.47|2114.69|2113.19|0
1646071700000|2022-02-28 18:08:20|2114.98|2113.48|2114.97|2113.47|2115.24|2113.74|2114.97|2113.47|0
1646071710000|2022-02-28 18:08:30|2114.71|2113.21|2114.98|2113.48|2114.98|2113.48|2114.71|2113.21|0
1646071720000|2022-02-28 18:08:40|2114.85|2113.35|2114.99|2113.49|2115|2113.5|2114.71|2113.21|0
1646071730000|2022-02-28 18:08:50|2114.98|2113.48|2114.99|2113.49|2114.99|2113.49|2114.98|2113.48|0
1646071740000|2022-02-28 18:09:00|2114.98|2113.48|2115.24|2113.74|2115.26|2113.76|2114.98|2113.48|0
1646071750000|2022-02-28 18:09:10|2114.98|2113.48|2115.13|2113.63|2115.27|2113.77|2114.98|2113.48|0
1646071760000|2022-02-28 18:09:20|2115.26|2113.76|2115.26|2113.76|2115.53|2114.03|2115.26|2113.76|0
1646071770000|2022-02-28 18:09:30|2115.25|2113.75|2114.98|2113.48|2115.26|2113.76|2114.98|2113.48|0
1646071780000|2022-02-28 18:09:40|2114.99|2113.49|2115.26|2113.76|2115.27|2113.77|2114.99|2113.49|0
1646071790000|2022-02-28 18:09:50|2115.25|2113.75|2115.26|2113.76|2115.26|2113.76|2115.25|2113.75|0
1646071800000|2022-02-28 18:10:00|2115.25|2113.75|2114.98|2113.48|2115.25|2113.75|2114.97|2113.47|0
1646071810000|2022-02-28 18:10:10|2114.97|2113.47|2114.44|2112.94|2114.97|2113.47|2114.44|2112.94|0
1646071820000|2022-02-28 18:10:20|2114.31|2112.81|2114.15|2112.65|2114.45|2112.95|2114.02|2112.52|0
1646071830000|2022-02-28 18:10:30|2114.02|2112.52|2113.89|2112.39|2114.15|2112.65|2113.88|2112.38|0
1646071840000|2022-02-28 18:10:40|2114.02|2112.52|2114.69|2113.19|2114.83|2113.33|2114.02|2112.52|0
1646071850000|2022-02-28 18:10:50|2114.7|2113.2|2114.83|2113.33|2115.11|2113.61|2114.69|2113.19|0
1646071860000|2022-02-28 18:11:00|2114.7|2113.2|2114.29|2112.79|2114.7|2113.2|2114.16|2112.66|0
1646071870000|2022-02-28 18:11:10|2114.16|2112.66|2114.69|2113.19|2114.69|2113.19|2114.16|2112.66|0
1646071880000|2022-02-28 18:11:20|2114.7|2113.2|2114.96|2113.46|2114.96|2113.46|2114.69|2113.19|0
1646071890000|2022-02-28 18:11:30|2115.09|2113.59|2114.96|2113.46|2115.23|2113.73|2114.69|2113.19|0
1646071900000|2022-02-28 18:11:40|2114.97|2113.47|2115.11|2113.61|2115.51|2114.01|2114.97|2113.47|0
1646071910000|2022-02-28 18:11:50|2115.12|2113.62|2115.26|2113.76|2115.27|2113.77|2114.98|2113.48|0
1646071920000|2022-02-28 18:12:00|2115.27|2113.77|2116.36|2114.86|2116.37|2114.87|2115.26|2113.76|0
1646071930000|2022-02-28 18:12:10|2116.37|2114.87|2116.36|2114.86|2116.77|2115.27|2116.36|2114.86|0
1646071940000|2022-02-28 18:12:20|2116.23|2114.73|2116.35|2114.85|2116.35|2114.85|2116.08|2114.58|0
1646071950000|2022-02-28 18:12:30|2116.34|2114.84|2116.35|2114.85|2116.35|2114.85|2116.08|2114.58|0
1646071960000|2022-02-28 18:12:40|2116.48|2114.98|2116.07|2114.57|2116.48|2114.98|2116.07|2114.57|0
1646071970000|2022-02-28 18:12:50|2116.08|2114.58|2116.08|2114.58|2116.34|2114.84|2116.07|2114.57|0
1646071980000|2022-02-28 18:13:00|2116.34|2114.84|2116.33|2114.83|2116.34|2114.84|2115.94|2114.44|0
1646071990000|2022-02-28 18:13:10|2116.34|2114.84|2116.88|2115.38|2116.88|2115.38|2116.34|2114.84|0
1646072000000|2022-02-28 18:13:20|2116.62|2115.12|2116.6|2115.1|2116.75|2115.25|2116.6|2115.1|0
1646072010000|2022-02-28 18:13:30|2116.61|2115.11|2116.61|2115.11|2116.87|2115.37|2116.6|2115.1|0
1646072020000|2022-02-28 18:13:40|2116.35|2114.85|2116.34|2114.84|2116.35|2114.85|2116.07|2114.57|0
1646072030000|2022-02-28 18:13:50|2116.21|2114.71|2116.33|2114.83|2116.61|2115.11|2116.2|2114.7|0
1646072040000|2022-02-28 18:14:00|2116.2|2114.7|2116.86|2115.36|2117.12|2115.62|2116.2|2114.7|0
1646072050000|2022-02-28 18:14:10|2116.87|2115.37|2116.59|2115.09|2117.15|2115.65|2116.46|2114.96|0
1646072060000|2022-02-28 18:14:20|2116.85|2115.35|2116.87|2115.37|2117.13|2115.63|2116.85|2115.35|0
1646072070000|2022-02-28 18:14:30|2116.89|2115.39|2116.63|2115.13|2116.9|2115.4|2116.63|2115.13|0
1646072080000|2022-02-28 18:14:40|2116.89|2115.39|2116.88|2115.38|2117.02|2115.52|2116.88|2115.38|0
1646072090000|2022-02-28 18:14:50|2116.87|2115.37|2116.07|2114.57|2116.87|2115.37|2116.06|2114.56|0
1646072100000|2022-02-28 18:15:00|2116.06|2114.56|2116.34|2114.84|2116.87|2115.37|2116.06|2114.56|0
1646072110000|2022-02-28 18:15:10|2116.73|2115.23|2114.96|2113.46|2116.73|2115.23|2114.68|2113.18|0
1646072120000|2022-02-28 18:15:20|2114.94|2113.44|2113.6|2112.1|2114.94|2113.44|2113.6|2112.1|0
1646072130000|2022-02-28 18:15:30|2113.47|2111.97|2113.59|2112.09|2113.87|2112.37|2112.94|2111.44|0
1646072140000|2022-02-28 18:15:40|2113.6|2112.1|2114.92|2113.42|2114.92|2113.42|2113.59|2112.09|0
1646072150000|2022-02-28 18:15:50|2114.79|2113.29|2114.92|2113.42|2114.92|2113.42|2114.65|2113.15|0
1646072160000|2022-02-28 18:16:00|2115.18|2113.68|2116.02|2114.52|2116.02|2114.52|2114.92|2113.42|0
1646072170000|2022-02-28 18:16:10|2115.89|2114.39|2115.34|2113.84|2115.89|2114.39|2115.2|2113.7|0
1646072180000|2022-02-28 18:16:20|2115.33|2113.83|2114.93|2113.43|2115.34|2113.84|2114.66|2113.16|0
1646072190000|2022-02-28 18:16:30|2114.8|2113.3|2113.97|2112.47|2114.8|2113.3|2113.97|2112.47|0
1646072200000|2022-02-28 18:16:40|2113.84|2112.34|2113.3|2111.8|2113.84|2112.34|2113.03|2111.53|0
1646072210000|2022-02-28 18:16:50|2113.17|2111.67|2112.75|2111.25|2113.17|2111.67|2112.49|2110.99|0
1646072220000|2022-02-28 18:17:00|2112.49|2110.99|2112.47|2110.97|2112.49|2110.99|2112.2|2110.7|0
1646072230000|2022-02-28 18:17:10|2112.48|2110.98|2112.74|2111.24|2112.74|2111.24|2111.94|2110.44|0
1646072240000|2022-02-28 18:17:20|2112.75|2111.25|2113.28|2111.78|2113.28|2111.78|2112.74|2111.24|0
1646072250000|2022-02-28 18:17:30|2113.15|2111.65|2112.91|2111.41|2113.44|2111.94|2112.91|2111.41|0
1646072260000|2022-02-28 18:17:40|2112.9|2111.4|2113.04|2111.54|2113.31|2111.81|2112.77|2111.27|0
1646072270000|2022-02-28 18:17:50|2113.17|2111.67|2112.63|2111.13|2113.31|2111.81|2112.63|2111.13|0
1646072280000|2022-02-28 18:18:00|2112.64|2111.14|2111.96|2110.46|2112.64|2111.14|2111.96|2110.46|0
1646072290000|2022-02-28 18:18:10|2111.95|2110.45|2111.68|2110.18|2112.23|2110.73|2111.68|2110.18|0
1646072300000|2022-02-28 18:18:20|2111.69|2110.19|2111.41|2109.91|2111.69|2110.19|2111.4|2109.9|0
1646072310000|2022-02-28 18:18:30|2111.42|2109.92|2111.13|2109.63|2111.68|2110.18|2110.87|2109.37|0
1646072320000|2022-02-28 18:18:40|2111.14|2109.64|2111.13|2109.63|2111.14|2109.64|2110.86|2109.36|0
1646072330000|2022-02-28 18:18:50|2111.14|2109.64|2110.45|2108.95|2111.4|2109.9|2110.31|2108.81|0
1646072340000|2022-02-28 18:19:00|2110.32|2108.82|2110.07|2108.57|2110.6|2109.1|2110.06|2108.56|0
1646072350000|2022-02-28 18:19:10|2110.33|2108.83|2110.89|2109.39|2110.89|2109.39|2110.33|2108.83|0
1646072360000|2022-02-28 18:19:20|2110.88|2109.38|2110.62|2109.12|2111.15|2109.65|2110.62|2109.12|0
1646072370000|2022-02-28 18:19:30|2110.61|2109.11|2110.2|2108.7|2110.61|2109.11|2110.07|2108.57|0
1646072380000|2022-02-28 18:19:40|2110.33|2108.83|2110.33|2108.83|2110.6|2109.1|2110.06|2108.56|0
1646072390000|2022-02-28 18:19:50|2110.34|2108.84|2110.06|2108.56|2110.61|2109.11|2110.06|2108.56|0
1646072400000|2022-02-28 18:20:00|2110.05|2108.55|2109.79|2108.29|2110.06|2108.56|2109.79|2108.29|0
1646072410000|2022-02-28 18:20:10|2109.8|2108.3|2110.06|2108.56|2110.32|2108.82|2109.8|2108.3|0
1646072420000|2022-02-28 18:20:20|2110.05|2108.55|2109.78|2108.28|2110.06|2108.56|2109.78|2108.28|0
1646072430000|2022-02-28 18:20:30|2109.74|2108.24|2110.01|2108.51|2110.15|2108.65|2108.96|2107.46|0
1646072440000|2022-02-28 18:20:40|2110|2108.5|2110.82|2109.32|2110.82|2109.32|2110|2108.5|0
1646072450000|2022-02-28 18:20:50|2110.83|2109.33|2110.83|2109.33|2111.1|2109.6|2110.69|2109.19|0
1646072460000|2022-02-28 18:21:00|2110.82|2109.32|2110.55|2109.05|2111.11|2109.61|2110.29|2108.79|0
1646072470000|2022-02-28 18:21:10|2110.54|2109.04|2110.82|2109.32|2110.82|2109.32|2110.41|2108.91|0
1646072480000|2022-02-28 18:21:20|2110.69|2109.19|2110.27|2108.77|2110.69|2109.19|2110.13|2108.63|0
1646072490000|2022-02-28 18:21:30|2110.28|2108.78|2110.55|2109.05|2110.81|2109.31|2110.28|2108.78|0
1646072500000|2022-02-28 18:21:40|2110.54|2109.04|2110.82|2109.32|2110.82|2109.32|2110.54|2109.04|0
1646072510000|2022-02-28 18:21:50|2110.81|2109.31|2110.27|2108.77|2110.81|2109.31|2110.13|2108.63|0
1646072520000|2022-02-28 18:22:00|2110.26|2108.76|2109.73|2108.23|2110.27|2108.77|2109.46|2107.96|0
1646072530000|2022-02-28 18:22:10|2109.6|2108.1|2109.47|2107.97|2109.73|2108.23|2109.2|2107.7|0
1646072540000|2022-02-28 18:22:20|2109.46|2107.96|2109.47|2107.97|2109.73|2108.23|2109.2|2107.7|0
1646072550000|2022-02-28 18:22:30|2109.46|2107.96|2109.74|2108.24|2109.74|2108.24|2109.46|2107.96|0
1646072560000|2022-02-28 18:22:40|2109.73|2108.23|2109.19|2107.69|2109.75|2108.25|2109.19|2107.69|0
1646072570000|2022-02-28 18:22:50|2109.18|2107.68|2109.19|2107.69|2109.19|2107.69|2108.65|2107.15|0
1646072580000|2022-02-28 18:23:00|2109.2|2107.7|2109.48|2107.98|2109.48|2107.98|2109.2|2107.7|0
1646072590000|2022-02-28 18:23:10|2108.96|2107.46|2108.41|2106.91|2108.96|2107.46|2108.41|2106.91|0
1646072600000|2022-02-28 18:23:20|2108.4|2106.9|2107.33|2105.83|2108.41|2106.91|2107.33|2105.83|0
1646072610000|2022-02-28 18:23:30|2107.2|2105.7|2107.6|2106.1|2107.74|2106.24|2107.06|2105.56|0
1646072620000|2022-02-28 18:23:40|2107.59|2106.09|2107.58|2106.08|2107.59|2106.09|2107.04|2105.54|0
1646072630000|2022-02-28 18:23:50|2107.45|2105.95|2107.47|2105.97|2108|2106.5|2107.45|2105.95|0
1646072640000|2022-02-28 18:24:00|2107.6|2106.1|2107.61|2106.11|2107.89|2106.39|2107.6|2106.1|0
1646072650000|2022-02-28 18:24:10|2107.48|2105.98|2108.41|2106.91|2108.41|2106.91|2107.47|2105.97|0
1646072660000|2022-02-28 18:24:20|2108.4|2106.9|2107.87|2106.37|2108.4|2106.9|2107.87|2106.37|0
1646072670000|2022-02-28 18:24:30|2107.88|2106.38|2108.15|2106.65|2108.41|2106.91|2107.88|2106.38|0
1646072680000|2022-02-28 18:24:40|2108.02|2106.52|2108.01|2106.51|2108.15|2106.65|2107.74|2106.24|0
1646072690000|2022-02-28 18:24:50|2107.88|2106.38|2108.15|2106.65|2108.17|2106.67|2107.77|2106.27|0
1646072700000|2022-02-28 18:25:00|2108.14|2106.64|2108.95|2107.45|2108.95|2107.45|2108.13|2106.63|0
1646072710000|2022-02-28 18:25:10|2108.96|2107.46|2109.5|2108|2109.5|2108|2108.96|2107.46|0
1646072720000|2022-02-28 18:25:20|2109.51|2108.01|2109.78|2108.28|2109.78|2108.28|2109.5|2108|0
1646072730000|2022-02-28 18:25:30|2109.77|2108.27|2109.23|2107.73|2109.77|2108.27|2109.1|2107.6|0
1646072740000|2022-02-28 18:25:40|2109.24|2107.74|2109.48|2107.98|2109.49|2107.99|2109.23|2107.73|0
1646072750000|2022-02-28 18:25:50|2109.47|2107.97|2109.47|2107.97|2109.75|2108.25|2109.47|2107.97|0
1646072760000|2022-02-28 18:26:00|2109.48|2107.98|2109.73|2108.23|2109.74|2108.24|2109.45|2107.95|0
1646072770000|2022-02-28 18:26:10|2109.72|2108.22|2109.47|2107.97|2109.75|2108.25|2109.47|2107.97|0
1646072780000|2022-02-28 18:26:20|2109.46|2107.96|2109.46|2107.96|2109.73|2108.23|2109.45|2107.95|0
1646072790000|2022-02-28 18:26:30|2109.45|2107.95|2109.46|2107.96|2109.6|2108.1|2109.19|2107.69|0
1646072800000|2022-02-28 18:26:40|2109.47|2107.97|2110.01|2108.51|2110.01|2108.51|2109.47|2107.97|0
1646072810000|2022-02-28 18:26:50|2110.03|2108.53|2110.55|2109.05|2111.09|2109.59|2110.03|2108.53|0
1646072820000|2022-02-28 18:27:00|2110.42|2108.92|2110.84|2109.34|2110.84|2109.34|2110.42|2108.92|0
1646072830000|2022-02-28 18:27:10|2110.83|2109.33|2111.11|2109.61|2111.11|2109.61|2110.57|2109.07|0
1646072840000|2022-02-28 18:27:20|2111.1|2109.6|2110.31|2108.81|2111.11|2109.61|2110.17|2108.67|0
1646072850000|2022-02-28 18:27:30|2110.32|2108.82|2110.88|2109.38|2110.88|2109.38|2110.32|2108.82|0
1646072860000|2022-02-28 18:27:40|2111.13|2109.63|2111.41|2109.91|2111.41|2109.91|2110.87|2109.37|0
1646072870000|2022-02-28 18:27:50|2111.4|2109.9|2111.27|2109.77|2111.69|2110.19|2111.13|2109.63|0
1646072880000|2022-02-28 18:28:00|2111.14|2109.64|2111.69|2110.19|2111.96|2110.46|2111.14|2109.64|0
1646072890000|2022-02-28 18:28:10|2111.68|2110.18|2111.12|2109.62|2111.68|2110.18|2111.12|2109.62|0
1646072900000|2022-02-28 18:28:20|2111.11|2109.61|2110.84|2109.34|2111.12|2109.62|2110.82|2109.32|0
1646072910000|2022-02-28 18:28:30|2111.1|2109.6|2111.23|2109.73|2111.37|2109.87|2110.97|2109.47|0
1646072920000|2022-02-28 18:28:40|2111.1|2109.6|2110.97|2109.47|2111.11|2109.61|2110.83|2109.33|0
1646072930000|2022-02-28 18:28:50|2110.84|2109.34|2111.11|2109.61|2111.11|2109.61|2110.83|2109.33|0
1646072940000|2022-02-28 18:29:00|2111.12|2109.62|2112.2|2110.7|2112.2|2110.7|2111.12|2109.62|0
1646072950000|2022-02-28 18:29:10|2112.19|2110.69|2112.49|2110.99|2112.75|2111.25|2112.06|2110.56|0
1646072960000|2022-02-28 18:29:20|2112.36|2110.86|2112.5|2111|2112.76|2111.26|2112.22|2110.72|0
1646072970000|2022-02-28 18:29:30|2112.49|2110.99|2112.76|2111.26|2112.77|2111.27|2112.22|2110.72|0
1646072980000|2022-02-28 18:29:40|2112.5|2111|2112.78|2111.28|2113.05|2111.55|2112.5|2111|0
1646072990000|2022-02-28 18:29:50|2112.65|2111.15|2111.94|2110.44|2112.65|2111.15|2111.4|2109.9|0
1646073000000|2022-02-28 18:30:00|2111.95|2110.45|2111.11|2109.61|2111.95|2110.45|2110.85|2109.35|0
1646073010000|2022-02-28 18:30:10|2110.98|2109.48|2111.39|2109.89|2111.39|2109.89|2110.18|2108.68|0
1646073020000|2022-02-28 18:30:20|2111.38|2109.88|2111.39|2109.89|2111.4|2109.9|2111.12|2109.62|0
1646073030000|2022-02-28 18:30:30|2111.38|2109.88|2110.84|2109.34|2111.39|2109.89|2110.71|2109.21|0
1646073040000|2022-02-28 18:30:40|2110.71|2109.21|2110.02|2108.52|2110.83|2109.33|2110.02|2108.52|0
1646073050000|2022-02-28 18:30:50|2109.89|2108.39|2110.02|2108.52|2110.3|2108.8|2109.88|2108.38|0
1646073060000|2022-02-28 18:31:00|2109.89|2108.39|2109.74|2108.24|2110.28|2108.78|2109.47|2107.97|0
1646073070000|2022-02-28 18:31:10|2109.75|2108.25|2110.15|2108.65|2110.29|2108.79|2109.75|2108.25|0
1646073080000|2022-02-28 18:31:20|2110.28|2108.78|2109.75|2108.25|2110.28|2108.78|2109.61|2108.11|0
1646073090000|2022-02-28 18:31:30|2110.01|2108.51|2110.01|2108.51|2110.14|2108.64|2109.87|2108.37|0
1646073100000|2022-02-28 18:31:40|2110.14|2108.64|2110.28|2108.78|2110.54|2109.04|2110.14|2108.64|0
1646073110000|2022-02-28 18:31:50|2110.29|2108.79|2111.35|2109.85|2111.35|2109.85|2110.29|2108.79|0
1646073120000|2022-02-28 18:32:00|2111.36|2109.86|2111.51|2110.01|2111.9|2110.4|2111.36|2109.86|0
1646073130000|2022-02-28 18:32:10|2111.64|2110.14|2112.47|2110.97|2112.48|2110.98|2111.64|2110.14|0
1646073140000|2022-02-28 18:32:20|2112.46|2110.96|2112.21|2110.71|2112.48|2110.98|2111.93|2110.43|0
1646073150000|2022-02-28 18:32:30|2112.22|2110.72|2113.04|2111.54|2113.05|2111.55|2112.22|2110.72|0
1646073160000|2022-02-28 18:32:40|2113.03|2111.53|2112.5|2111|2113.04|2111.54|2112.5|2111|0
1646073170000|2022-02-28 18:32:50|2112.51|2111.01|2111.65|2110.15|2112.77|2111.27|2111.11|2109.61|0
1646073180000|2022-02-28 18:33:00|2111.52|2110.02|2111.65|2110.15|2111.93|2110.43|2111.38|2109.88|0
1646073190000|2022-02-28 18:33:10|2111.66|2110.16|2111.65|2110.15|2112.06|2110.56|2111.64|2110.14|0
1646073200000|2022-02-28 18:33:20|2111.91|2110.41|2111.91|2110.41|2111.92|2110.42|2111.64|2110.14|0
1646073210000|2022-02-28 18:33:30|2111.92|2110.42|2112.19|2110.69|2112.45|2110.95|2111.78|2110.28|0
1646073220000|2022-02-28 18:33:40|2112.2|2110.7|2111.66|2110.16|2112.2|2110.7|2111.65|2110.15|0
1646073230000|2022-02-28 18:33:50|2111.65|2110.15|2111.11|2109.61|2111.65|2110.15|2111.11|2109.61|0
1646073240000|2022-02-28 18:34:00|2111.1|2109.6|2110.83|2109.33|2111.1|2109.6|2110.42|2108.92|0
1646073250000|2022-02-28 18:34:10|2110.82|2109.32|2110.26|2108.76|2110.83|2109.33|2110.26|2108.76|0
1646073260000|2022-02-28 18:34:20|2110.27|2108.77|2110.39|2108.89|2110.53|2109.03|2110.25|2108.75|0
1646073270000|2022-02-28 18:34:30|2110.52|2109.02|2110.38|2108.88|2110.79|2109.29|2110.25|2108.75|0
1646073280000|2022-02-28 18:34:40|2110.25|2108.75|2110.81|2109.31|2110.81|2109.31|2110.25|2108.75|0
1646073290000|2022-02-28 18:34:50|2111.07|2109.57|2110.83|2109.33|2111.1|2109.6|2110.56|2109.06|0
1646073300000|2022-02-28 18:35:00|2110.82|2109.32|2110.85|2109.35|2111.38|2109.88|2110.56|2109.06|0
1646073310000|2022-02-28 18:35:10|2110.84|2109.34|2110.29|2108.79|2110.85|2109.35|2110.29|2108.79|0
1646073320000|2022-02-28 18:35:20|2110.3|2108.8|2110.01|2108.51|2110.57|2109.07|2110.01|2108.51|0
1646073330000|2022-02-28 18:35:30|2110.02|2108.52|2110.27|2108.77|2110.28|2108.78|2109.74|2108.24|0
1646073340000|2022-02-28 18:35:40|2110.28|2108.78|2110|2108.5|2110.54|2109.04|2109.98|2108.48|0
1646073350000|2022-02-28 18:35:50|2109.99|2108.49|2110.39|2108.89|2110.39|2108.89|2109.99|2108.49|0
1646073360000|2022-02-28 18:36:00|2110.26|2108.76|2111.21|2109.71|2111.34|2109.84|2110.26|2108.76|0
1646073370000|2022-02-28 18:36:10|2111.34|2109.84|2111.61|2110.11|2111.89|2110.39|2111.34|2109.84|0
1646073380000|2022-02-28 18:36:20|2111.35|2109.85|2111.34|2109.84|2111.48|2109.98|2111.19|2109.69|0
1646073390000|2022-02-28 18:36:30|2111.35|2109.85|2112.05|2110.55|2112.18|2110.68|2111.35|2109.85|0
1646073400000|2022-02-28 18:36:40|2112.04|2110.54|2111.91|2110.41|2112.17|2110.67|2111.9|2110.4|0
1646073410000|2022-02-28 18:36:50|2111.9|2110.4|2111.9|2110.4|2112.04|2110.54|2111.63|2110.13|0
1646073420000|2022-02-28 18:37:00|2111.77|2110.27|2112.03|2110.53|2112.03|2110.53|2111.35|2109.85|0
1646073430000|2022-02-28 18:37:10|2111.9|2110.4|2111.91|2110.41|2112.04|2110.54|2111.64|2110.14|0
1646073440000|2022-02-28 18:37:20|2111.78|2110.28|2111.64|2110.14|2111.91|2110.41|2111.37|2109.87|0
1646073450000|2022-02-28 18:37:30|2111.51|2110.01|2111.92|2110.42|2111.92|2110.42|2111.5|2110|0
1646073460000|2022-02-28 18:37:40|2111.79|2110.29|2112.18|2110.68|2112.18|2110.68|2111.78|2110.28|0
1646073470000|2022-02-28 18:37:50|2112.17|2110.67|2111.9|2110.4|2112.18|2110.68|2111.9|2110.4|0
1646073480000|2022-02-28 18:38:00|2111.91|2110.41|2113|2111.5|2113.01|2111.51|2111.9|2110.4|0
1646073490000|2022-02-28 18:38:10|2112.87|2111.37|2113.29|2111.79|2113.56|2112.06|2112.87|2111.37|0
1646073500000|2022-02-28 18:38:20|2113.28|2111.78|2113.27|2111.77|2113.29|2111.79|2113.01|2111.51|0
1646073510000|2022-02-28 18:38:30|2113.01|2111.51|2112.46|2110.96|2113.01|2111.51|2112.46|2110.96|0
1646073520000|2022-02-28 18:38:40|2112.33|2110.83|2112.18|2110.68|2112.47|2110.97|2112.18|2110.68|0
1646073530000|2022-02-28 18:38:50|2112.19|2110.69|2112.18|2110.68|2112.19|2110.69|2112.05|2110.55|0
1646073540000|2022-02-28 18:39:00|2112.17|2110.67|2112.46|2110.96|2112.74|2111.24|2111.91|2110.41|0
1646073550000|2022-02-28 18:39:10|2112.2|2110.7|2112.19|2110.69|2112.2|2110.7|2111.92|2110.42|0
1646073560000|2022-02-28 18:39:20|2112.06|2110.56|2111.92|2110.42|2112.18|2110.68|2111.65|2110.15|0
1646073570000|2022-02-28 18:39:30|2111.91|2110.41|2112.74|2111.24|2112.74|2111.24|2111.78|2110.28|0
1646073580000|2022-02-28 18:39:40|2112.73|2111.23|2113.01|2111.51|2113.01|2111.51|2112.47|2110.97|0
1646073590000|2022-02-28 18:39:50|2113|2111.5|2112.88|2111.38|2113|2111.5|2112.61|2111.11|0
1646073600000|2022-02-28 18:40:00|2112.75|2111.25|2112.19|2110.69|2113.02|2111.52|2112.18|2110.68|0
1646073610000|2022-02-28 18:40:10|2112.2|2110.7|2113|2111.5|2113|2111.5|2112.2|2110.7|0
1646073620000|2022-02-28 18:40:20|2112.87|2111.37|2112.74|2111.24|2113.28|2111.78|2112.73|2111.23|0
1646073630000|2022-02-28 18:40:30|2112.61|2111.11|2112.46|2110.96|2112.74|2111.24|2112.05|2110.55|0
1646073640000|2022-02-28 18:40:40|2112.33|2110.83|2112.34|2110.84|2112.46|2110.96|2112.18|2110.68|0
1646073650000|2022-02-28 18:40:50|2112.33|2110.83|2112.73|2111.23|2112.86|2111.36|2112.33|2110.83|0
1646073660000|2022-02-28 18:41:00|2112.72|2111.22|2113.15|2111.65|2113.42|2111.92|2112.72|2111.22|0
1646073670000|2022-02-28 18:41:10|2113.02|2111.52|2114.11|2112.61|2114.11|2112.61|2113.02|2111.52|0
1646073680000|2022-02-28 18:41:20|2113.98|2112.48|2113.59|2112.09|2114.11|2112.61|2113.58|2112.08|0
1646073690000|2022-02-28 18:41:30|2113.85|2112.35|2113.58|2112.08|2114|2112.5|2113.45|2111.95|0
1646073700000|2022-02-28 18:41:40|2113.59|2112.09|2113.3|2111.8|2113.85|2112.35|2113.04|2111.54|0
1646073710000|2022-02-28 18:41:50|2113.17|2111.67|2113.44|2111.94|2113.45|2111.95|2113.03|2111.53|0
1646073720000|2022-02-28 18:42:00|2113.31|2111.81|2113.04|2111.54|2113.31|2111.81|2113.04|2111.54|0
1646073730000|2022-02-28 18:42:10|2113.03|2111.53|2113.17|2111.67|2113.3|2111.8|2113.03|2111.53|0
1646073740000|2022-02-28 18:42:20|2113.18|2111.68|2113.31|2111.81|2113.57|2112.07|2113.03|2111.53|0
1646073750000|2022-02-28 18:42:30|2113.44|2111.94|2114.13|2112.63|2114.13|2112.63|2113.31|2111.81|0
1646073760000|2022-02-28 18:42:40|2114|2112.5|2113.87|2112.37|2114.14|2112.64|2113.86|2112.36|0
1646073770000|2022-02-28 18:42:50|2113.88|2112.38|2113.59|2112.09|2114.14|2112.64|2113.59|2112.09|0
1646073780000|2022-02-28 18:43:00|2113.58|2112.08|2113.72|2112.22|2113.86|2112.36|2113.58|2112.08|0
1646073790000|2022-02-28 18:43:10|2113.71|2112.21|2114.4|2112.9|2114.4|2112.9|2113.71|2112.21|0
1646073800000|2022-02-28 18:43:20|2114.14|2112.64|2114.38|2112.88|2114.92|2113.42|2114.13|2112.63|0
1646073810000|2022-02-28 18:43:30|2114.37|2112.87|2115.05|2113.55|2115.05|2113.55|2114.37|2112.87|0
1646073820000|2022-02-28 18:43:40|2114.92|2113.42|2114.91|2113.41|2114.92|2113.42|2114.65|2113.15|0
1646073830000|2022-02-28 18:43:50|2114.65|2113.15|2114.37|2112.87|2114.78|2113.28|2114.24|2112.74|0
1646073840000|2022-02-28 18:44:00|2114.24|2112.74|2113.68|2112.18|2114.37|2112.87|2113.68|2112.18|0
1646073850000|2022-02-28 18:44:10|2113.55|2112.05|2114.07|2112.57|2114.08|2112.58|2113.55|2112.05|0
1646073860000|2022-02-28 18:44:20|2113.94|2112.44|2113.67|2112.17|2113.94|2112.44|2113.4|2111.9|0
1646073870000|2022-02-28 18:44:30|2113.54|2112.04|2113.26|2111.76|2113.54|2112.04|2113.26|2111.76|0
1646073880000|2022-02-28 18:44:40|2113|2111.5|2111.64|2110.14|2113|2111.5|2111.51|2110.01|0
1646073890000|2022-02-28 18:44:50|2111.51|2110.01|2112.45|2110.95|2112.45|2110.95|2111.37|2109.87|0
1646073900000|2022-02-28 18:45:00|2112.19|2110.69|2112.18|2110.68|2112.46|2110.96|2111.91|2110.41|0
1646073910000|2022-02-28 18:45:10|2112.17|2110.67|2111.08|2109.58|2112.17|2110.67|2110.96|2109.46|0
1646073920000|2022-02-28 18:45:20|2110.82|2109.32|2111.63|2110.13|2111.63|2110.13|2110.82|2109.32|0
1646073930000|2022-02-28 18:45:30|2111.62|2110.12|2111.76|2110.26|2111.9|2110.4|2111.62|2110.12|0
1646073940000|2022-02-28 18:45:40|2111.63|2110.13|2112.17|2110.67|2112.44|2110.94|2111.63|2110.13|0
1646073950000|2022-02-28 18:45:50|2112.16|2110.66|2111.76|2110.26|2112.16|2110.66|2111.62|2110.12|0
1646073960000|2022-02-28 18:46:00|2111.63|2110.13|2111.9|2110.4|2112.17|2110.67|2111.63|2110.13|0
1646073970000|2022-02-28 18:46:10|2111.77|2110.27|2111.77|2110.27|2111.91|2110.41|2111.5|2110|0
1646073980000|2022-02-28 18:46:20|2111.9|2110.4|2112.72|2111.22|2112.98|2111.48|2111.9|2110.4|0
1646073990000|2022-02-28 18:46:30|2112.71|2111.21|2112.71|2111.21|2113.27|2111.77|2112.71|2111.21|0
1646074000000|2022-02-28 18:46:40|2112.58|2111.08|2111.89|2110.39|2112.58|2111.08|2111.76|2110.26|0
1646074010000|2022-02-28 18:46:50|2111.88|2110.38|2112.42|2110.92|2112.42|2110.92|2111.48|2109.98|0
1646074020000|2022-02-28 18:47:00|2112.43|2110.93|2112.84|2111.34|2112.97|2111.47|2112.43|2110.93|0
1646074030000|2022-02-28 18:47:10|2112.83|2111.33|2112.44|2110.94|2112.97|2111.47|2112.43|2110.93|0
1646074040000|2022-02-28 18:47:20|2112.57|2111.07|2112.43|2110.93|2112.83|2111.33|2112.3|2110.8|0
1646074050000|2022-02-28 18:47:30|2112.3|2110.8|2112.16|2110.66|2112.43|2110.93|2111.89|2110.39|0
1646074060000|2022-02-28 18:47:40|2112.17|2110.67|2112.68|2111.18|2112.96|2111.46|2112.16|2110.66|0
1646074070000|2022-02-28 18:47:50|2112.67|2111.17|2112.28|2110.78|2112.67|2111.17|2112|2110.5|0
1646074080000|2022-02-28 18:48:00|2112.41|2110.91|2112.4|2110.9|2112.95|2111.45|2112.4|2110.9|0
1646074090000|2022-02-28 18:48:10|2112.39|2110.89|2111.44|2109.94|2112.39|2110.89|2111.31|2109.81|0
1646074100000|2022-02-28 18:48:20|2111.31|2109.81|2111.3|2109.8|2111.31|2109.81|2111.03|2109.53|0
1646074110000|2022-02-28 18:48:30|2111.17|2109.67|2111.73|2110.23|2111.86|2110.36|2111.03|2109.53|0
1646074120000|2022-02-28 18:48:40|2111.72|2110.22|2111.87|2110.37|2111.88|2110.38|2111.59|2110.09|0
1646074130000|2022-02-28 18:48:50|2111.88|2110.38|2112.95|2111.45|2113.23|2111.73|2111.88|2110.38|0
1646074140000|2022-02-28 18:49:00|2112.82|2111.32|2112.7|2111.2|2113.23|2111.73|2112.69|2111.19|0
1646074150000|2022-02-28 18:49:10|2112.57|2111.07|2112.69|2111.19|2112.96|2111.46|2112.56|2111.06|0
1646074160000|2022-02-28 18:49:20|2112.7|2111.2|2113.25|2111.75|2113.25|2111.75|2112.7|2111.2|0
1646074170000|2022-02-28 18:49:30|2113.26|2111.76|2113.27|2111.77|2113.53|2112.03|2113.26|2111.76|0
1646074180000|2022-02-28 18:49:40|2113.26|2111.76|2113.13|2111.63|2113.41|2111.91|2113.13|2111.63|0
1646074190000|2022-02-28 18:49:50|2113.14|2111.64|2113.56|2112.06|2113.82|2112.32|2113.14|2111.64|0
1646074200000|2022-02-28 18:50:00|2113.43|2111.93|2114.64|2113.14|2114.91|2113.41|2113.42|2111.92|0
1646074210000|2022-02-28 18:50:10|2114.51|2113.01|2114.37|2112.87|2114.91|2113.41|2114.36|2112.86|0
1646074220000|2022-02-28 18:50:20|2114.38|2112.88|2114.37|2112.87|2114.51|2113.01|2114.1|2112.6|0
1646074230000|2022-02-28 18:50:30|2114.38|2112.88|2114.38|2112.88|2114.65|2113.15|2114.38|2112.88|0
1646074240000|2022-02-28 18:50:40|2114.39|2112.89|2114.12|2112.62|2114.39|2112.89|2114.11|2112.61|0
1646074250000|2022-02-28 18:50:50|2114.11|2112.61|2114.38|2112.88|2114.39|2112.89|2114.11|2112.61|0
1646074260000|2022-02-28 18:51:00|2114.51|2113.01|2115.74|2114.24|2116.29|2114.79|2114.38|2112.88|0
1646074270000|2022-02-28 18:51:10|2115.75|2114.25|2116.29|2114.79|2116.29|2114.79|2115.48|2113.98|0
1646074280000|2022-02-28 18:51:20|2116.3|2114.8|2115.76|2114.26|2116.3|2114.8|2115.63|2114.13|0
1646074290000|2022-02-28 18:51:30|2115.5|2114|2116.59|2115.09|2116.6|2115.1|2115.5|2114|0
1646074300000|2022-02-28 18:51:40|2116.6|2115.1|2116.47|2114.97|2116.61|2115.11|2116.21|2114.71|0
1646074310000|2022-02-28 18:51:50|2116.6|2115.1|2116.45|2114.95|2116.89|2115.39|2116.32|2114.82|0
1646074320000|2022-02-28 18:52:00|2116.32|2114.82|2115.49|2113.99|2116.32|2114.82|2115.49|2113.99|0
1646074330000|2022-02-28 18:52:10|2115.5|2114|2115.89|2114.39|2116.03|2114.53|2115.23|2113.73|0
1646074340000|2022-02-28 18:52:20|2115.76|2114.26|2115.76|2114.26|2115.77|2114.27|2115.36|2113.86|0
1646074350000|2022-02-28 18:52:30|2115.77|2114.27|2115.5|2114|2115.77|2114.27|2115.49|2113.99|0
1646074360000|2022-02-28 18:52:40|2115.49|2113.99|2115.22|2113.72|2115.5|2114|2115.22|2113.72|0
1646074370000|2022-02-28 18:52:50|2115.23|2113.73|2116.03|2114.53|2116.04|2114.54|2115.23|2113.73|0
1646074380000|2022-02-28 18:53:00|2116.04|2114.54|2115.78|2114.28|2116.58|2115.08|2115.77|2114.27|0
1646074390000|2022-02-28 18:53:10|2115.91|2114.41|2116.08|2114.58|2116.08|2114.58|2115.65|2114.15|0
1646074400000|2022-02-28 18:53:20|2116.07|2114.57|2116.47|2114.97|2116.6|2115.1|2116.07|2114.57|0
1646074410000|2022-02-28 18:53:30|2116.59|2115.09|2116.6|2115.1|2116.88|2115.38|2116.33|2114.83|0
1646074420000|2022-02-28 18:53:40|2116.59|2115.09|2116.87|2115.37|2116.87|2115.37|2116.46|2114.96|0
1646074430000|2022-02-28 18:53:50|2116.74|2115.24|2116.59|2115.09|2116.87|2115.37|2116.59|2115.09|0
1646074440000|2022-02-28 18:54:00|2116.61|2115.11|2115.78|2114.28|2116.74|2115.24|2115.65|2114.15|0
1646074450000|2022-02-28 18:54:10|2115.65|2114.15|2116.32|2114.82|2116.34|2114.84|2115.52|2114.02|0
1646074460000|2022-02-28 18:54:20|2116.19|2114.69|2116.19|2114.69|2116.34|2114.84|2116.06|2114.56|0
1646074470000|2022-02-28 18:54:30|2116.32|2114.82|2116.33|2114.83|2116.6|2115.1|2116.06|2114.56|0
1646074480000|2022-02-28 18:54:40|2116.2|2114.7|2116.34|2114.84|2116.47|2114.97|2116.07|2114.57|0
1646074490000|2022-02-28 18:54:50|2116.33|2114.83|2115.78|2114.28|2116.34|2114.84|2115.37|2113.87|0
1646074500000|2022-02-28 18:55:00|2115.65|2114.15|2115.5|2114|2115.78|2114.28|2115.5|2114|0
1646074510000|2022-02-28 18:55:10|2115.51|2114.01|2115.49|2113.99|2116.04|2114.54|2115.49|2113.99|0
1646074520000|2022-02-28 18:55:20|2115.48|2113.98|2114.68|2113.18|2115.48|2113.98|2114.68|2113.18|0
1646074530000|2022-02-28 18:55:30|2114.42|2112.92|2114.95|2113.45|2115.22|2113.72|2114.42|2112.92|0
1646074540000|2022-02-28 18:55:40|2114.94|2113.44|2114.96|2113.46|2115.23|2113.73|2114.55|2113.05|0
1646074550000|2022-02-28 18:55:50|2114.95|2113.45|2115.23|2113.73|2115.63|2114.13|2114.69|2113.19|0
1646074560000|2022-02-28 18:56:00|2115.24|2113.74|2115.52|2114.02|2115.78|2114.28|2115.24|2113.74|0
1646074570000|2022-02-28 18:56:10|2115.78|2114.28|2115.79|2114.29|2116.07|2114.57|2115.65|2114.15|0
1646074580000|2022-02-28 18:56:20|2115.78|2114.28|2115.51|2114.01|2115.92|2114.42|2115.51|2114.01|0
1646074590000|2022-02-28 18:56:30|2115.52|2114.02|2114.96|2113.46|2115.65|2114.15|2114.83|2113.33|0
1646074600000|2022-02-28 18:56:40|2114.97|2113.47|2114.42|2112.92|2114.97|2113.47|2114.42|2112.92|0
1646074610000|2022-02-28 18:56:50|2114.43|2112.93|2114.99|2113.49|2115.38|2113.88|2114.42|2112.92|0
1646074620000|2022-02-28 18:57:00|2115|2113.5|2115.53|2114.03|2115.53|2114.03|2114.99|2113.49|0
1646074630000|2022-02-28 18:57:10|2115.4|2113.9|2115.68|2114.18|2115.82|2114.32|2115.26|2113.76|0
1646074640000|2022-02-28 18:57:20|2115.81|2114.31|2115.81|2114.31|2115.82|2114.32|2115.55|2114.05|0
1646074650000|2022-02-28 18:57:30|2115.68|2114.18|2115.81|2114.31|2116.09|2114.59|2115.55|2114.05|0
1646074660000|2022-02-28 18:57:40|2115.68|2114.18|2116.34|2114.84|2116.34|2114.84|2115.27|2113.77|0
1646074670000|2022-02-28 18:57:50|2116.21|2114.71|2116.07|2114.57|2116.34|2114.84|2116.07|2114.57|0
1646074680000|2022-02-28 18:58:00|2115.81|2114.31|2115.66|2114.16|2116.08|2114.58|2115.52|2114.02|0
1646074690000|2022-02-28 18:58:10|2115.53|2114.03|2115.24|2113.74|2115.53|2114.03|2114.97|2113.47|0
1646074700000|2022-02-28 18:58:20|2115.11|2113.61|2115.1|2113.6|2115.38|2113.88|2114.97|2113.47|0
1646074710000|2022-02-28 18:58:30|2114.97|2113.47|2114.14|2112.64|2114.97|2113.47|2114.01|2112.51|0
1646074720000|2022-02-28 18:58:40|2113.88|2112.38|2113.87|2112.37|2114.42|2112.92|2113.87|2112.37|0
1646074730000|2022-02-28 18:58:50|2113.88|2112.38|2114.15|2112.65|2114.41|2112.91|2113.88|2112.38|0
1646074740000|2022-02-28 18:59:00|2114.16|2112.66|2114.15|2112.65|2114.96|2113.46|2114.15|2112.65|0
1646074750000|2022-02-28 18:59:10|2114.16|2112.66|2114.17|2112.67|2114.44|2112.94|2114.03|2112.53|0
1646074760000|2022-02-28 18:59:20|2114.18|2112.68|2114.85|2113.35|2114.98|2113.48|2114.18|2112.68|0
1646074770000|2022-02-28 18:59:30|2114.72|2113.22|2114.18|2112.68|2114.72|2113.22|2113.91|2112.41|0
1646074780000|2022-02-28 18:59:40|2114.05|2112.55|2114.34|2112.84|2114.73|2113.23|2114.05|2112.55|0
1646074790000|2022-02-28 18:59:50|2114.21|2112.71|2114.47|2112.97|2114.74|2113.24|2114.2|2112.7|0
1646074800000|2022-02-28 19:00:00|2114.34|2112.84|2113.9|2112.4|2114.34|2112.84|2113.66|2112.16|0
1646074810000|2022-02-28 19:00:10|2113.64|2112.14|2112.68|2111.18|2113.64|2112.14|2112.54|2111.04|0
1646074820000|2022-02-28 19:00:20|2112.81|2111.31|2112.53|2111.03|2112.81|2111.31|2112.27|2110.77|0
1646074830000|2022-02-28 19:00:30|2112.54|2111.04|2112.27|2110.77|2112.82|2111.32|2112.27|2110.77|0
1646074840000|2022-02-28 19:00:40|2112.4|2110.9|2112|2110.5|2112.54|2111.04|2112|2110.5|0
1646074850000|2022-02-28 19:00:50|2112.26|2110.76|2112.28|2110.78|2112.67|2111.17|2111.86|2110.36|0
1646074860000|2022-02-28 19:01:00|2112.27|2110.77|2112.28|2110.78|2112.28|2110.78|2111.99|2110.49|0
1646074870000|2022-02-28 19:01:10|2112.29|2110.79|2112.96|2111.46|2113.09|2111.59|2112.29|2110.79|0
1646074880000|2022-02-28 19:01:20|2112.83|2111.33|2112.96|2111.46|2113.1|2111.6|2112.82|2111.32|0
1646074890000|2022-02-28 19:01:30|2113.09|2111.59|2112.1|2110.6|2113.36|2111.86|2111.97|2110.47|0
1646074900000|2022-02-28 19:01:40|2112.11|2110.61|2112.1|2110.6|2112.37|2110.87|2111.7|2110.2|0
1646074910000|2022-02-28 19:01:50|2111.97|2110.47|2111.42|2109.92|2112.11|2110.61|2111.15|2109.65|0
1646074920000|2022-02-28 19:02:00|2111.43|2109.93|2111.14|2109.64|2111.97|2110.47|2111.14|2109.64|0
1646074930000|2022-02-28 19:02:10|2111.15|2109.65|2110.59|2109.09|2111.15|2109.65|2110.59|2109.09|0
1646074940000|2022-02-28 19:02:20|2110.6|2109.1|2110.74|2109.24|2110.87|2109.37|2110.33|2108.83|0
1646074950000|2022-02-28 19:02:30|2110.73|2109.23|2110.19|2108.69|2110.73|2109.23|2110.05|2108.55|0
1646074960000|2022-02-28 19:02:40|2110.32|2108.82|2110.86|2109.36|2110.87|2109.37|2110.32|2108.82|0
1646074970000|2022-02-28 19:02:50|2110.73|2109.23|2110.6|2109.1|2110.87|2109.37|2110.05|2108.55|0
1646074980000|2022-02-28 19:03:00|2110.59|2109.09|2110.19|2108.69|2110.59|2109.09|2110.06|2108.56|0
1646074990000|2022-02-28 19:03:10|2110.32|2108.82|2110.61|2109.11|2110.87|2109.37|2110.05|2108.55|0
1646075000000|2022-02-28 19:03:20|2110.09|2108.59|2110.35|2108.85|2110.36|2108.86|2109.95|2108.45|0
1646075010000|2022-02-28 19:03:30|2110.09|2108.59|2109.54|2108.04|2110.35|2108.85|2109.27|2107.77|0
1646075020000|2022-02-28 19:03:40|2109.53|2108.03|2109.27|2107.77|2109.81|2108.31|2109|2107.5|0
1646075030000|2022-02-28 19:03:50|2109.01|2107.51|2108.99|2107.49|2109.4|2107.9|2108.72|2107.22|0
1646075040000|2022-02-28 19:04:00|2109.25|2107.75|2108.72|2107.22|2109.27|2107.77|2108.45|2106.95|0
1646075050000|2022-02-28 19:04:10|2108.59|2107.09|2107.9|2106.4|2108.72|2107.22|2107.9|2106.4|0
1646075060000|2022-02-28 19:04:20|2107.64|2106.14|2107.36|2105.86|2107.91|2106.41|2107.36|2105.86|0
1646075070000|2022-02-28 19:04:30|2107.35|2105.85|2106.81|2105.31|2107.35|2105.85|2106.81|2105.31|0
1646075080000|2022-02-28 19:04:40|2106.8|2105.3|2105.6|2104.1|2106.94|2105.44|2105.46|2103.96|0
1646075090000|2022-02-28 19:04:50|2105.46|2103.96|2104.73|2103.23|2105.46|2103.96|2104.31|2102.81|0
1646075100000|2022-02-28 19:05:00|2104.85|2103.35|2105.39|2103.89|2105.67|2104.17|2104.72|2103.22|0
1646075110000|2022-02-28 19:05:10|2105.38|2103.88|2104.31|2102.81|2105.38|2103.88|2104.31|2102.81|0
1646075120000|2022-02-28 19:05:20|2104.05|2102.55|2104.85|2103.35|2104.87|2103.37|2104.05|2102.55|0
1646075130000|2022-02-28 19:05:30|2104.86|2103.36|2105.12|2103.62|2105.66|2104.16|2104.86|2103.36|0
1646075140000|2022-02-28 19:05:40|2104.86|2103.36|2104.3|2102.8|2105.13|2103.63|2104.3|2102.8|0
1646075150000|2022-02-28 19:05:50|2104.31|2102.81|2104.31|2102.81|2104.31|2102.81|2103.9|2102.4|0
1646075160000|2022-02-28 19:06:00|2104.57|2103.07|2104.58|2103.08|2105.13|2103.63|2104.31|2102.81|0
1646075170000|2022-02-28 19:06:10|2104.59|2103.09|2104.31|2102.81|2104.85|2103.35|2104.31|2102.81|0
1646075180000|2022-02-28 19:06:20|2104.32|2102.82|2104.32|2102.82|2104.84|2103.34|2104.31|2102.81|0
1646075190000|2022-02-28 19:06:30|2104.31|2102.81|2104.56|2103.06|2104.85|2103.35|2104.04|2102.54|0
1646075200000|2022-02-28 19:06:40|2104.57|2103.07|2105.63|2104.13|2105.76|2104.26|2104.57|2103.07|0
1646075210000|2022-02-28 19:06:50|2105.62|2104.12|2104.96|2103.46|2105.65|2104.15|2104.96|2103.46|0
1646075220000|2022-02-28 19:07:00|2104.83|2103.33|2104.56|2103.06|2105.24|2103.74|2104.56|2103.06|0
1646075230000|2022-02-28 19:07:10|2104.55|2103.05|2103.73|2102.23|2104.56|2103.06|2103.73|2102.23|0
1646075240000|2022-02-28 19:07:20|2103.72|2102.22|2103.17|2101.67|2103.72|2102.22|2103.16|2101.66|0
1646075250000|2022-02-28 19:07:30|2103.43|2101.93|2103.71|2102.21|2103.72|2102.22|2103.17|2101.67|0
1646075260000|2022-02-28 19:07:40|2103.69|2102.19|2103.71|2102.21|2103.85|2102.35|2103.31|2101.81|0
1646075270000|2022-02-28 19:07:50|2103.45|2101.95|2103.32|2101.82|2103.71|2102.21|2103.17|2101.67|0
1646075280000|2022-02-28 19:08:00|2103.31|2101.81|2103.17|2101.67|2103.71|2102.21|2103.17|2101.67|0
1646075290000|2022-02-28 19:08:10|2103.3|2101.8|2103.16|2101.66|2103.44|2101.94|2103.03|2101.53|0
1646075300000|2022-02-28 19:08:20|2103.03|2101.53|2102.63|2101.13|2103.03|2101.53|2102.63|2101.13|0
1646075310000|2022-02-28 19:08:30|2102.76|2101.26|2102.38|2100.88|2102.9|2101.4|2102.37|2100.87|0
1646075320000|2022-02-28 19:08:40|2102.37|2100.87|2099.96|2098.46|2102.38|2100.88|2099.83|2098.33|0
1646075330000|2022-02-28 19:08:50|2099.7|2098.2|2097.86|2096.36|2099.7|2098.2|2097.85|2096.35|0
1646075340000|2022-02-28 19:09:00|2097.85|2096.35|2099.13|2097.63|2099.13|2097.63|2097.85|2096.35|0
1646075350000|2022-02-28 19:09:10|2099.14|2097.64|2099.12|2097.62|2099.14|2097.64|2098.59|2097.09|0
1646075360000|2022-02-28 19:09:20|2099.25|2097.75|2099.59|2098.09|2099.59|2098.09|2098.66|2097.16|0
1646075370000|2022-02-28 19:09:30|2099.58|2098.08|2099.19|2097.69|2099.58|2098.08|2099.04|2097.54|0
1646075380000|2022-02-28 19:09:40|2099.06|2097.56|2099.59|2098.09|2099.86|2098.36|2099.05|2097.55|0
1646075390000|2022-02-28 19:09:50|2099.58|2098.08|2099.32|2097.82|2099.59|2098.09|2099.19|2097.69|0
1646075400000|2022-02-28 19:10:00|2099.33|2097.83|2098.8|2097.3|2099.33|2097.83|2098.53|2097.03|0
1646075410000|2022-02-28 19:10:10|2098.93|2097.43|2097.7|2096.2|2098.93|2097.43|2097.7|2096.2|0
1646075420000|2022-02-28 19:10:20|2097.71|2096.21|2097.99|2096.49|2098.53|2097.03|2097.44|2095.94|0
1646075430000|2022-02-28 19:10:30|2097.98|2096.48|2097.82|2096.32|2098.24|2096.74|2097.7|2096.2|0
1646075440000|2022-02-28 19:10:40|2097.69|2096.19|2098.63|2097.13|2098.76|2097.26|2097.69|2096.19|0
1646075450000|2022-02-28 19:10:50|2098.5|2097|2098.49|2096.99|2099.3|2097.8|2098.23|2096.73|0
1646075460000|2022-02-28 19:11:00|2098.36|2096.86|2098.21|2096.71|2098.48|2096.98|2097.95|2096.45|0
1646075470000|2022-02-28 19:11:10|2098.2|2096.7|2098.49|2096.99|2098.76|2097.26|2097.94|2096.44|0
1646075480000|2022-02-28 19:11:20|2098.47|2096.97|2097.94|2096.44|2098.75|2097.25|2097.93|2096.43|0
1646075490000|2022-02-28 19:11:30|2097.68|2096.18|2097.83|2096.33|2097.97|2096.47|2097.14|2095.64|0
1646075500000|2022-02-28 19:11:40|2097.82|2096.32|2098.36|2096.86|2098.38|2096.88|2097.68|2096.18|0
1646075510000|2022-02-28 19:11:50|2098.49|2096.99|2098.5|2097|2099.04|2097.54|2098.22|2096.72|0
1646075520000|2022-02-28 19:12:00|2098.51|2097.01|2098.48|2096.98|2098.76|2097.26|2098.1|2096.6|0
1646075530000|2022-02-28 19:12:10|2098.35|2096.85|2098.22|2096.72|2098.76|2097.26|2097.94|2096.44|0
1646075540000|2022-02-28 19:12:20|2098.21|2096.71|2098.22|2096.72|2098.5|2097|2097.8|2096.3|0
1646075550000|2022-02-28 19:12:30|2098.23|2096.73|2099.04|2097.54|2099.04|2097.54|2098.23|2096.73|0
1646075560000|2022-02-28 19:12:40|2099.03|2097.53|2099.29|2097.79|2099.57|2098.07|2098.5|2097|0
1646075570000|2022-02-28 19:12:50|2099.3|2097.8|2098.09|2096.59|2099.3|2097.8|2098.09|2096.59|0
1646075580000|2022-02-28 19:13:00|2098.1|2096.6|2098|2096.5|2098.14|2096.64|2097.19|2095.69|0
1646075590000|2022-02-28 19:13:10|2097.99|2096.49|2098.55|2097.05|2098.82|2097.32|2097.99|2096.49|0
1646075600000|2022-02-28 19:13:20|2098.29|2096.79|2098.43|2096.93|2098.81|2097.31|2098.27|2096.77|0
1646075610000|2022-02-28 19:13:30|2098.56|2097.06|2097.76|2096.26|2098.57|2097.07|2097.76|2096.26|0
1646075620000|2022-02-28 19:13:40|2097.63|2096.13|2097.64|2096.14|2097.77|2096.27|2097.49|2095.99|0
1646075630000|2022-02-28 19:13:50|2097.51|2096.01|2098.05|2096.55|2098.07|2096.57|2097.5|2096|0
1646075640000|2022-02-28 19:14:00|2098.06|2096.56|2098.08|2096.58|2098.34|2096.84|2097.79|2096.29|0
1646075650000|2022-02-28 19:14:10|2098.07|2096.57|2098.37|2096.87|2098.37|2096.87|2097.55|2096.05|0
1646075660000|2022-02-28 19:14:20|2098.38|2096.88|2098.38|2096.88|2098.91|2097.41|2098.37|2096.87|0
1646075670000|2022-02-28 19:14:30|2098.37|2096.87|2098.37|2096.87|2098.65|2097.15|2098.37|2096.87|0
1646075680000|2022-02-28 19:14:40|2098.36|2096.86|2098.64|2097.14|2098.91|2097.41|2098.36|2096.86|0
1646075690000|2022-02-28 19:14:50|2098.66|2097.16|2098.38|2096.88|2098.91|2097.41|2098.38|2096.88|0
1646075700000|2022-02-28 19:15:00|2098.37|2096.87|2098.94|2097.44|2098.94|2097.44|2098.1|2096.6|0
1646075710000|2022-02-28 19:15:10|2098.93|2097.43|2100.32|2098.82|2100.32|2098.82|2098.67|2097.17|0
1646075720000|2022-02-28 19:15:20|2100.31|2098.81|2099.22|2097.72|2100.31|2098.81|2099.22|2097.72|0
1646075730000|2022-02-28 19:15:30|2099.21|2097.71|2099.24|2097.74|2099.24|2097.74|2098.94|2097.44|0
1646075740000|2022-02-28 19:15:40|2099.5|2098|2099.24|2097.74|2099.77|2098.27|2099.23|2097.73|0
1646075750000|2022-02-28 19:15:50|2099.11|2097.61|2099.52|2098.02|2099.77|2098.27|2098.97|2097.47|0
1646075760000|2022-02-28 19:16:00|2099.65|2098.15|2100.05|2098.55|2100.05|2098.55|2099.51|2098.01|0
1646075770000|2022-02-28 19:16:10|2100.04|2098.54|2098.13|2096.63|2100.05|2098.55|2098|2096.5|0
1646075780000|2022-02-28 19:16:20|2098.12|2096.62|2098.7|2097.2|2098.7|2097.2|2098.12|2096.62|0
1646075790000|2022-02-28 19:16:30|2098.69|2097.19|2098.68|2097.18|2098.7|2097.2|2098.14|2096.64|0
1646075800000|2022-02-28 19:16:40|2098.67|2097.17|2099.22|2097.72|2099.23|2097.73|2098.54|2097.04|0
1646075810000|2022-02-28 19:16:50|2099.09|2097.59|2098.67|2097.17|2099.21|2097.71|2098.66|2097.16|0
1646075820000|2022-02-28 19:17:00|2098.66|2097.16|2100.18|2098.68|2100.18|2098.68|2098.65|2097.15|0
1646075830000|2022-02-28 19:17:10|2100.05|2098.55|2100.03|2098.53|2100.05|2098.55|2099.49|2097.99|0
1646075840000|2022-02-28 19:17:20|2100.02|2098.52|2100.28|2098.78|2100.28|2098.78|2099.74|2098.24|0
1646075850000|2022-02-28 19:17:30|2100.54|2099.04|2100.26|2098.76|2100.54|2099.04|2099.74|2098.24|0
1646075860000|2022-02-28 19:17:40|2100|2098.5|2099.69|2098.19|2100|2098.5|2099.43|2097.93|0
1646075870000|2022-02-28 19:17:50|2099.68|2098.18|2099.42|2097.92|2099.69|2098.19|2099.29|2097.79|0
1646075880000|2022-02-28 19:18:00|2099.41|2097.91|2098.88|2097.38|2099.41|2097.91|2098.31|2096.81|0
1646075890000|2022-02-28 19:18:10|2098.89|2097.39|2099.15|2097.65|2099.42|2097.92|2098.61|2097.11|0
1646075900000|2022-02-28 19:18:20|2099.14|2097.64|2099.84|2098.34|2099.84|2098.34|2098.88|2097.38|0
1646075910000|2022-02-28 19:18:30|2099.83|2098.33|2100.25|2098.75|2100.78|2099.28|2099.7|2098.2|0
1646075920000|2022-02-28 19:18:40|2100.24|2098.74|2101.13|2099.63|2101.13|2099.63|2100.11|2098.61|0
1646075930000|2022-02-28 19:18:50|2101.39|2099.89|2100.9|2099.4|2101.53|2100.03|2100.9|2099.4|0
1646075940000|2022-02-28 19:19:00|2100.91|2099.41|2101.18|2099.68|2101.45|2099.95|2100.9|2099.4|0
1646075950000|2022-02-28 19:19:10|2101.05|2099.55|2101.19|2099.69|2101.45|2099.95|2100.9|2099.4|0
1646075960000|2022-02-28 19:19:20|2101.18|2099.68|2101.18|2099.68|2101.45|2099.95|2101.04|2099.54|0
1646075970000|2022-02-28 19:19:30|2101.2|2099.7|2101.58|2100.08|2101.72|2100.22|2101.18|2099.68|0
1646075980000|2022-02-28 19:19:40|2101.57|2100.07|2101.73|2100.23|2102.26|2100.76|2101.57|2100.07|0
1646075990000|2022-02-28 19:19:50|2101.74|2100.24|2102.02|2100.52|2102.54|2101.04|2101.74|2100.24|0
1646076000000|2022-02-28 19:20:00|2101.89|2100.39|2101.32|2099.82|2102.29|2100.79|2101.31|2099.81|0
1646076010000|2022-02-28 19:20:10|2101.45|2099.95|2101.2|2099.7|2101.6|2100.1|2100.92|2099.42|0
1646076020000|2022-02-28 19:20:20|2101.19|2099.69|2101.2|2099.7|2101.61|2100.11|2101.19|2099.69|0
1646076030000|2022-02-28 19:20:30|2101.19|2099.69|2101.47|2099.97|2101.47|2099.97|2101.05|2099.55|0
1646076040000|2022-02-28 19:20:40|2101.34|2099.84|2101.46|2099.96|2102.02|2100.52|2101.32|2099.82|0
1646076050000|2022-02-28 19:20:50|2101.47|2099.97|2100.91|2099.41|2101.47|2099.97|2100.51|2099.01|0
1646076060000|2022-02-28 19:21:00|2100.65|2099.15|2100.64|2099.14|2100.91|2099.41|2100.37|2098.87|0
1646076070000|2022-02-28 19:21:10|2100.65|2099.15|2101.48|2099.98|2101.74|2100.24|2100.65|2099.15|0
1646076080000|2022-02-28 19:21:20|2101.74|2100.24|2100.65|2099.15|2101.75|2100.25|2100.52|2099.02|0
1646076090000|2022-02-28 19:21:30|2100.52|2099.02|2100.38|2098.88|2100.65|2099.15|2100.1|2098.6|0
1646076100000|2022-02-28 19:21:40|2100.51|2099.01|2100.39|2098.89|2101.18|2099.68|2100.37|2098.87|0
1646076110000|2022-02-28 19:21:50|2100.38|2098.88|2100.68|2099.18|2100.68|2099.18|2100.14|2098.64|0
1646076120000|2022-02-28 19:22:00|2100.69|2099.19|2100.96|2099.46|2101.23|2099.73|2100.68|2099.18|0
1646076130000|2022-02-28 19:22:10|2100.97|2099.47|2100.96|2099.46|2101.23|2099.73|2100.82|2099.32|0
1646076140000|2022-02-28 19:22:20|2100.95|2099.45|2100.4|2098.9|2100.95|2099.45|2100|2098.5|0
1646076150000|2022-02-28 19:22:30|2100.41|2098.91|2100.68|2099.18|2100.95|2099.45|2100.41|2098.91|0
1646076160000|2022-02-28 19:22:40|2100.69|2099.19|2100.69|2099.19|2100.96|2099.46|2100.41|2098.91|0
1646076170000|2022-02-28 19:22:50|2100.82|2099.32|2100.68|2099.18|2100.96|2099.46|2100.54|2099.04|0
1646076180000|2022-02-28 19:23:00|2100.55|2099.05|2099.58|2098.08|2100.96|2099.46|2099.58|2098.08|0
1646076190000|2022-02-28 19:23:10|2099.45|2097.95|2099.86|2098.36|2100.14|2098.64|2099.45|2097.95|0
1646076200000|2022-02-28 19:23:20|2099.85|2098.35|2098.77|2097.27|2099.85|2098.35|2098.76|2097.26|0
1646076210000|2022-02-28 19:23:30|2098.76|2097.26|2098.48|2096.98|2098.76|2097.26|2097.95|2096.45|0
1646076220000|2022-02-28 19:23:40|2098.47|2096.97|2097.58|2096.08|2098.47|2096.97|2097.58|2096.08|0
1646076230000|2022-02-28 19:23:50|2097.71|2096.21|2098.41|2096.91|2098.67|2097.17|2097.71|2096.21|0
1646076240000|2022-02-28 19:24:00|2098.54|2097.04|2098.1|2096.6|2099.06|2097.56|2098.1|2096.6|0
1646076250000|2022-02-28 19:24:10|2098.23|2096.73|2097.95|2096.45|2098.24|2096.74|2097.41|2095.91|0
1646076260000|2022-02-28 19:24:20|2097.96|2096.46|2098.09|2096.59|2098.5|2097|2097.96|2096.46|0
1646076270000|2022-02-28 19:24:30|2097.96|2096.46|2098.1|2096.6|2098.5|2097|2097.95|2096.45|0
1646076280000|2022-02-28 19:24:40|2097.97|2096.47|2098.22|2096.72|2098.37|2096.87|2097.96|2096.46|0
1646076290000|2022-02-28 19:24:50|2097.96|2096.46|2097.68|2096.18|2097.96|2096.46|2097.27|2095.77|0
1646076300000|2022-02-28 19:25:00|2097.69|2096.19|2097.94|2096.44|2098.23|2096.73|2097.67|2096.17|0
1646076310000|2022-02-28 19:25:10|2097.68|2096.18|2098.64|2097.14|2098.77|2097.27|2097.68|2096.18|0
1646076320000|2022-02-28 19:25:20|2098.77|2097.27|2098.77|2097.27|2099.04|2097.54|2098.49|2096.99|0
1646076330000|2022-02-28 19:25:30|2099.03|2097.53|2099.58|2098.08|2099.85|2098.35|2099.03|2097.53|0
1646076340000|2022-02-28 19:25:40|2099.57|2098.07|2099.03|2097.53|2099.57|2098.07|2098.75|2097.25|0
1646076350000|2022-02-28 19:25:50|2099.02|2097.52|2099.57|2098.07|2099.84|2098.34|2098.76|2097.26|0
1646076360000|2022-02-28 19:26:00|2099.7|2098.2|2099.72|2098.22|2100.27|2098.77|2099.57|2098.07|0
1646076370000|2022-02-28 19:26:10|2099.59|2098.09|2100.13|2098.63|2100.13|2098.63|2099.32|2097.82|0
1646076380000|2022-02-28 19:26:20|2100.14|2098.64|2100.01|2098.51|2100.41|2098.91|2100.01|2098.51|0
1646076390000|2022-02-28 19:26:30|2100.14|2098.64|2100.68|2099.18|2100.69|2099.19|2100.01|2098.51|0
1646076400000|2022-02-28 19:26:40|2100.42|2098.92|2100.4|2098.9|2100.42|2098.92|2100.27|2098.77|0
1646076410000|2022-02-28 19:26:50|2100.39|2098.89|2099.84|2098.34|2100.39|2098.89|2099.31|2097.81|0
1646076420000|2022-02-28 19:27:00|2099.85|2098.35|2099.29|2097.79|2100.25|2098.75|2099.15|2097.65|0
1646076430000|2022-02-28 19:27:10|2099.3|2097.8|2099|2097.5|2099.3|2097.8|2098.74|2097.24|0
1646076440000|2022-02-28 19:27:20|2098.99|2097.49|2098.47|2096.97|2098.99|2097.49|2098.19|2096.69|0
1646076450000|2022-02-28 19:27:30|2098.34|2096.84|2099.02|2097.52|2099.03|2097.53|2098.34|2096.84|0
1646076460000|2022-02-28 19:27:40|2098.89|2097.39|2099.04|2097.54|2099.56|2098.06|2098.76|2097.26|0
1646076470000|2022-02-28 19:27:50|2099.03|2097.53|2099.02|2097.52|2099.57|2098.07|2098.76|2097.26|0
1646076480000|2022-02-28 19:28:00|2098.76|2097.26|2098.9|2097.4|2099.56|2098.06|2098.75|2097.25|0
1646076490000|2022-02-28 19:28:10|2098.77|2097.27|2098.77|2097.27|2099.31|2097.81|2098.77|2097.27|0
1646076500000|2022-02-28 19:28:20|2098.76|2097.26|2098.77|2097.27|2099.04|2097.54|2098.49|2096.99|0
1646076510000|2022-02-28 19:28:30|2098.76|2097.26|2098.23|2096.73|2098.76|2097.26|2098.23|2096.73|0
1646076520000|2022-02-28 19:28:40|2098.24|2096.74|2098.24|2096.74|2098.51|2097.01|2098.1|2096.6|0
1646076530000|2022-02-28 19:28:50|2098.25|2096.75|2098.24|2096.74|2098.51|2097.01|2098.23|2096.73|0
1646076540000|2022-02-28 19:29:00|2098.37|2096.87|2099.59|2098.09|2099.59|2098.09|2098.23|2096.73|0
1646076550000|2022-02-28 19:29:10|2099.46|2097.96|2099.6|2098.1|2100.01|2098.51|2099.46|2097.96|0
1646076560000|2022-02-28 19:29:20|2099.59|2098.09|2099.35|2097.85|2100.42|2098.92|2099.35|2097.85|0
1646076570000|2022-02-28 19:29:30|2099.36|2097.86|2099.34|2097.84|2099.62|2098.12|2099.21|2097.71|0
1646076580000|2022-02-28 19:29:40|2098.82|2097.32|2098.51|2097.01|2098.93|2097.43|2098.38|2096.88|0
1646076590000|2022-02-28 19:29:50|2098.52|2097.02|2099.06|2097.56|2099.06|2097.56|2098.51|2097.01|0
1646076600000|2022-02-28 19:30:00|2099.32|2097.82|2099.33|2097.83|2099.61|2098.11|2099.05|2097.55|0
1646076610000|2022-02-28 19:30:10|2099.2|2097.7|2097.97|2096.47|2099.33|2097.83|2097.96|2096.46|0
1646076620000|2022-02-28 19:30:20|2097.96|2096.46|2098.22|2096.72|2098.22|2096.72|2097.95|2096.45|0
1646076630000|2022-02-28 19:30:30|2098.23|2096.73|2099.31|2097.81|2099.31|2097.81|2098.22|2096.72|0
1646076640000|2022-02-28 19:30:40|2099.44|2097.94|2099.31|2097.81|2099.59|2098.09|2099.17|2097.67|0
1646076650000|2022-02-28 19:30:50|2099.05|2097.55|2098.48|2096.98|2099.17|2097.67|2098.22|2096.72|0
1646076660000|2022-02-28 19:31:00|2098.49|2096.99|2099.57|2098.07|2099.58|2098.08|2098.49|2096.99|0
1646076670000|2022-02-28 19:31:10|2099.58|2098.08|2100.11|2098.61|2100.12|2098.62|2099.29|2097.79|0
1646076680000|2022-02-28 19:31:20|2099.98|2098.48|2100.52|2099.02|2100.65|2099.15|2099.84|2098.34|0
1646076690000|2022-02-28 19:31:30|2100.39|2098.89|2100.12|2098.62|2100.65|2099.15|2100.11|2098.61|0
1646076700000|2022-02-28 19:31:40|2100.14|2098.64|2100.14|2098.64|2100.14|2098.64|2099.86|2098.36|0
1646076710000|2022-02-28 19:31:50|2100.13|2098.63|2101.23|2099.73|2101.36|2099.86|2100.13|2098.63|0
1646076720000|2022-02-28 19:32:00|2101.36|2099.86|2099.59|2098.09|2101.49|2099.99|2099.59|2098.09|0
1646076730000|2022-02-28 19:32:10|2099.6|2098.1|2099.32|2097.82|2099.86|2098.36|2098.77|2097.27|0
1646076740000|2022-02-28 19:32:20|2099.33|2097.83|2098.22|2096.72|2099.46|2097.96|2098.22|2096.72|0
1646076750000|2022-02-28 19:32:30|2098.23|2096.73|2098.35|2096.85|2098.49|2096.99|2098.22|2096.72|0
1646076760000|2022-02-28 19:32:40|2098.34|2096.84|2098.9|2097.4|2098.9|2097.4|2097.81|2096.31|0
1646076770000|2022-02-28 19:32:50|2098.91|2097.41|2099.45|2097.95|2099.46|2097.96|2098.91|2097.41|0
1646076780000|2022-02-28 19:33:00|2099.46|2097.96|2099.19|2097.69|2100|2098.5|2099.19|2097.69|0
1646076790000|2022-02-28 19:33:10|2099.2|2097.7|2099.88|2098.38|2100.02|2098.52|2099.2|2097.7|0
1646076800000|2022-02-28 19:33:20|2099.89|2098.39|2099.49|2097.99|2099.89|2098.39|2099.48|2097.98|0
1646076810000|2022-02-28 19:33:30|2099.75|2098.25|2100.3|2098.8|2100.44|2098.94|2099.75|2098.25|0
1646076820000|2022-02-28 19:33:40|2100.28|2098.78|2099.61|2098.11|2100.28|2098.78|2099.61|2098.11|0
1646076830000|2022-02-28 19:33:50|2099.48|2097.98|2099.47|2097.97|2099.74|2098.24|2099.07|2097.57|0
1646076840000|2022-02-28 19:34:00|2099.48|2097.98|2099.75|2098.25|2099.75|2098.25|2099.47|2097.97|0
1646076850000|2022-02-28 19:34:10|2099.74|2098.24|2099.21|2097.71|2099.76|2098.26|2098.94|2097.44|0
1646076860000|2022-02-28 19:34:20|2099.2|2097.7|2099.48|2097.98|2099.48|2097.98|2099.2|2097.7|0
1646076870000|2022-02-28 19:34:30|2099.47|2097.97|2100.11|2098.61|2100.11|2098.61|2099.2|2097.7|0
1646076880000|2022-02-28 19:34:40|2099.98|2098.48|2099.57|2098.07|2100.11|2098.61|2099.57|2098.07|0
1646076890000|2022-02-28 19:34:50|2099.44|2097.94|2099.45|2097.95|2099.59|2098.09|2099.18|2097.68|0
1646076900000|2022-02-28 19:35:00|2099.44|2097.94|2099.99|2098.49|2100|2098.5|2099.31|2097.81|0
1646076910000|2022-02-28 19:35:10|2099.98|2098.48|2099.74|2098.24|2100|2098.5|2099.45|2097.95|0
1646076920000|2022-02-28 19:35:20|2099.73|2098.23|2099.47|2097.97|2099.73|2098.23|2099.19|2097.69|0
1646076930000|2022-02-28 19:35:30|2099.46|2097.96|2100.29|2098.79|2100.83|2099.33|2099.19|2097.69|0
1646076940000|2022-02-28 19:35:40|2100.28|2098.78|2100.29|2098.79|2100.56|2099.06|2100.15|2098.65|0
1646076950000|2022-02-28 19:35:50|2100.28|2098.78|2100.28|2098.78|2100.42|2098.92|2100.14|2098.64|0
1646076960000|2022-02-28 19:36:00|2100.15|2098.65|2100.96|2099.46|2100.96|2099.46|2099.73|2098.23|0
1646076970000|2022-02-28 19:36:10|2100.97|2099.47|2102.17|2100.67|2102.18|2100.68|2100.69|2099.19|0
1646076980000|2022-02-28 19:36:20|2102.18|2100.68|2101.63|2100.13|2102.31|2100.81|2101.49|2099.99|0
1646076990000|2022-02-28 19:36:30|2101.76|2100.26|2101.64|2100.14|2101.91|2100.41|2101.36|2099.86|0
1646077000000|2022-02-28 19:36:40|2101.77|2100.27|2101.63|2100.13|2101.77|2100.27|2101.08|2099.58|0
1646077010000|2022-02-28 19:36:50|2101.76|2100.26|2101.36|2099.86|2101.91|2100.41|2101.36|2099.86|0
1646077020000|2022-02-28 19:37:00|2101.37|2099.87|2102.99|2101.49|2102.99|2101.49|2101.37|2099.87|0
1646077030000|2022-02-28 19:37:10|2102.73|2101.23|2102.45|2100.95|2103.01|2101.51|2102.45|2100.95|0
1646077040000|2022-02-28 19:37:20|2102.58|2101.08|2101.62|2100.12|2102.58|2101.08|2101.62|2100.12|0
1646077050000|2022-02-28 19:37:30|2101.75|2100.25|2102.41|2100.91|2102.55|2101.05|2101.61|2100.11|0
1646077060000|2022-02-28 19:37:40|2102.28|2100.78|2101.62|2100.12|2102.41|2100.91|2101.6|2100.1|0
1646077070000|2022-02-28 19:37:50|2101.61|2100.11|2101.62|2100.12|2101.62|2100.12|2101.33|2099.83|0
1646077080000|2022-02-28 19:38:00|2101.88|2100.38|2101.61|2100.11|2101.89|2100.39|2101.34|2099.84|0
1646077090000|2022-02-28 19:38:10|2101.6|2100.1|2100.81|2099.31|2101.6|2100.1|2100.8|2099.3|0
1646077100000|2022-02-28 19:38:20|2100.82|2099.32|2101.07|2099.57|2101.08|2099.58|2100.8|2099.3|0
1646077110000|2022-02-28 19:38:30|2101.2|2099.7|2101.08|2099.58|2101.62|2100.12|2101.07|2099.57|0
1646077120000|2022-02-28 19:38:40|2101.07|2099.57|2101.07|2099.57|2101.2|2099.7|2100.8|2099.3|0
1646077130000|2022-02-28 19:38:50|2101.06|2099.56|2101.33|2099.83|2101.6|2100.1|2100.93|2099.43|0
1646077140000|2022-02-28 19:39:00|2101.31|2099.81|2099.82|2098.32|2101.31|2099.81|2099.68|2098.18|0
1646077150000|2022-02-28 19:39:10|2099.17|2097.67|2099.71|2098.21|2099.71|2098.21|2099.16|2097.66|0
1646077160000|2022-02-28 19:39:20|2099.7|2098.2|2099.46|2097.96|2099.98|2098.48|2099.32|2097.82|0
1646077170000|2022-02-28 19:39:30|2099.45|2097.95|2099.87|2098.37|2099.87|2098.37|2099.32|2097.82|0
1646077180000|2022-02-28 19:39:40|2099.74|2098.24|2099.72|2098.22|2100.27|2098.77|2099.59|2098.09|0
1646077190000|2022-02-28 19:39:50|2099.71|2098.21|2099.72|2098.22|2099.73|2098.23|2099.45|2097.95|0
1646077200000|2022-02-28 19:40:00|2099.73|2098.23|2100.88|2099.38|2100.88|2099.38|2099.32|2097.82|0
1646077210000|2022-02-28 19:40:10|2100.87|2099.37|2099.92|2098.42|2100.87|2099.37|2099.79|2098.29|0
1646077220000|2022-02-28 19:40:20|2100.05|2098.55|2100.86|2099.36|2100.87|2099.37|2100.05|2098.55|0
1646077230000|2022-02-28 19:40:30|2100.73|2099.23|2100.05|2098.55|2100.73|2099.23|2100.04|2098.54|0
1646077240000|2022-02-28 19:40:40|2100.04|2098.54|2100.04|2098.54|2100.04|2098.54|2099.63|2098.13|0
1646077250000|2022-02-28 19:40:50|2100.05|2098.55|2100.31|2098.81|2100.31|2098.81|2100.05|2098.55|0
1646077260000|2022-02-28 19:41:00|2100.32|2098.82|2100.85|2099.35|2101.12|2099.62|2100.31|2098.81|0
1646077270000|2022-02-28 19:41:10|2100.86|2099.36|2101.13|2099.63|2101.13|2099.63|2100.59|2099.09|0
1646077280000|2022-02-28 19:41:20|2101.12|2099.62|2101.82|2100.32|2101.95|2100.45|2100.99|2099.49|0
1646077290000|2022-02-28 19:41:30|2101.69|2100.19|2101.15|2099.65|2101.69|2100.19|2101.14|2099.64|0
1646077300000|2022-02-28 19:41:40|2101.14|2099.64|2100.6|2099.1|2101.14|2099.64|2100.33|2098.83|0
1646077310000|2022-02-28 19:41:50|2100.59|2099.09|2100.89|2099.39|2100.89|2099.39|2100.33|2098.83|0
1646077320000|2022-02-28 19:42:00|2100.9|2099.4|2101.42|2099.92|2101.7|2100.2|2100.9|2099.4|0
1646077330000|2022-02-28 19:42:10|2101.43|2099.93|2102.12|2100.62|2102.12|2100.62|2101.42|2099.92|0
1646077340000|2022-02-28 19:42:20|2102.25|2100.75|2102.39|2100.89|2102.66|2101.16|2102.12|2100.62|0
1646077350000|2022-02-28 19:42:30|2102.38|2100.88|2102.11|2100.61|2102.79|2101.29|2101.98|2100.48|0
1646077360000|2022-02-28 19:42:40|2101.98|2100.48|2102.12|2100.62|2102.4|2100.9|2101.98|2100.48|0
1646077370000|2022-02-28 19:42:50|2102.13|2100.63|2103.23|2101.73|2103.24|2101.74|2102.12|2100.62|0
1646077380000|2022-02-28 19:43:00|2103.24|2101.74|2104.19|2102.69|2104.34|2102.84|2103.24|2101.74|0
1646077390000|2022-02-28 19:43:10|2104.2|2102.7|2104.21|2102.71|2104.36|2102.86|2103.93|2102.43|0
1646077400000|2022-02-28 19:43:20|2104.6|2103.1|2104.35|2102.85|2104.6|2103.1|2104.07|2102.57|0
1646077410000|2022-02-28 19:43:30|2104.34|2102.84|2104.08|2102.58|2104.63|2103.13|2104.08|2102.58|0
1646077420000|2022-02-28 19:43:40|2104.09|2102.59|2104.35|2102.85|2104.35|2102.85|2104.08|2102.58|0
1646077430000|2022-02-28 19:43:50|2104.22|2102.72|2103.8|2102.3|2104.22|2102.72|2103.79|2102.29|0
1646077440000|2022-02-28 19:44:00|2103.81|2102.31|2105.84|2104.34|2105.98|2104.48|2103.81|2102.31|0
1646077450000|2022-02-28 19:44:10|2105.71|2104.21|2106.53|2105.03|2106.8|2105.3|2105.71|2104.21|0
1646077460000|2022-02-28 19:44:20|2106.54|2105.04|2106.26|2104.76|2106.8|2105.3|2106.26|2104.76|0
1646077470000|2022-02-28 19:44:30|2106.25|2104.75|2106.25|2104.75|2106.52|2105.02|2106.12|2104.62|0
1646077480000|2022-02-28 19:44:40|2106.26|2104.76|2106.24|2104.74|2106.52|2105.02|2106.24|2104.74|0
1646077490000|2022-02-28 19:44:50|2106.11|2104.61|2105.97|2104.47|2106.24|2104.74|2105.7|2104.2|0
1646077500000|2022-02-28 19:45:00|2105.98|2104.48|2106.11|2104.61|2106.38|2104.88|2105.96|2104.46|0
1646077510000|2022-02-28 19:45:10|2106.12|2104.62|2105.96|2104.46|2106.25|2104.75|2105.96|2104.46|0
1646077520000|2022-02-28 19:45:20|2105.7|2104.2|2105.42|2103.92|2105.83|2104.33|2105.42|2103.92|0
1646077530000|2022-02-28 19:45:30|2105.43|2103.93|2105.43|2103.93|2105.84|2104.34|2105.42|2103.92|0
1646077540000|2022-02-28 19:45:40|2105.42|2103.92|2105.42|2103.92|2105.43|2103.93|2105.42|2103.92|0
1646077550000|2022-02-28 19:45:50|2105.45|2103.95|2105.44|2103.94|2105.45|2103.95|2105.17|2103.67|0
1646077560000|2022-02-28 19:46:00|2105.43|2103.93|2106|2104.5|2106|2104.5|2105.3|2103.8|0
1646077570000|2022-02-28 19:46:10|2106.13|2104.63|2105.71|2104.21|2106.26|2104.76|2105.71|2104.21|0
1646077580000|2022-02-28 19:46:20|2105.58|2104.08|2106.05|2104.55|2106.05|2104.55|2105.58|2104.08|0
1646077590000|2022-02-28 19:46:30|2106.06|2104.56|2105.52|2104.02|2106.06|2104.56|2105.52|2104.02|0
1646077600000|2022-02-28 19:46:40|2105.51|2104.01|2104.98|2103.48|2105.51|2104.01|2104.57|2103.07|0
1646077610000|2022-02-28 19:46:50|2105.11|2103.61|2105.24|2103.74|2105.25|2103.75|2104.97|2103.47|0
1646077620000|2022-02-28 19:47:00|2105.25|2103.75|2104.97|2103.47|2105.65|2104.15|2104.7|2103.2|0
1646077630000|2022-02-28 19:47:10|2104.96|2103.46|2104.7|2103.2|2104.96|2103.46|2104.42|2102.92|0
1646077640000|2022-02-28 19:47:20|2104.69|2103.19|2105.22|2103.72|2105.23|2103.73|2104.68|2103.18|0
1646077650000|2022-02-28 19:47:30|2105.21|2103.71|2105.22|2103.72|2105.22|2103.72|2104.81|2103.31|0
1646077660000|2022-02-28 19:47:40|2105.21|2103.71|2105.21|2103.71|2105.48|2103.98|2105.2|2103.7|0
1646077670000|2022-02-28 19:47:50|2105.2|2103.7|2104.65|2103.15|2105.2|2103.7|2104.64|2103.14|0
1646077680000|2022-02-28 19:48:00|2104.66|2103.16|2104.92|2103.42|2105.46|2103.96|2104.66|2103.16|0
1646077690000|2022-02-28 19:48:10|2104.93|2103.43|2105.17|2103.67|2105.44|2103.94|2104.78|2103.28|0
1646077700000|2022-02-28 19:48:20|2105.04|2103.54|2104.9|2103.4|2105.45|2103.95|2104.9|2103.4|0
1646077710000|2022-02-28 19:48:30|2104.91|2103.41|2104.63|2103.13|2105.17|2103.67|2104.35|2102.85|0
1646077720000|2022-02-28 19:48:40|2104.89|2103.39|2104.88|2103.38|2105.16|2103.66|2104.87|2103.37|0
1646077730000|2022-02-28 19:48:50|2104.87|2103.37|2104.61|2103.11|2104.88|2103.38|2104.6|2103.1|0
1646077740000|2022-02-28 19:49:00|2104.6|2103.1|2104.35|2102.85|2104.61|2103.11|2104.08|2102.58|0
1646077750000|2022-02-28 19:49:10|2104.36|2102.86|2104.91|2103.41|2105.18|2103.68|2104.36|2102.86|0
1646077760000|2022-02-28 19:49:20|2104.92|2103.42|2104.78|2103.28|2105.2|2103.7|2104.78|2103.28|0
1646077770000|2022-02-28 19:49:30|2104.65|2103.15|2104.64|2103.14|2104.91|2103.41|2104.37|2102.87|0
1646077780000|2022-02-28 19:49:40|2104.65|2103.15|2104.64|2103.14|2105.18|2103.68|2104.63|2103.13|0
1646077790000|2022-02-28 19:49:50|2104.65|2103.15|2104.94|2103.44|2105.21|2103.71|2104.51|2103.01|0
1646077800000|2022-02-28 19:50:00|2104.93|2103.43|2104.67|2103.17|2105.22|2103.72|2104.53|2103.03|0
1646077810000|2022-02-28 19:50:10|2104.66|2103.16|2104.93|2103.43|2104.94|2103.44|2104.38|2102.88|0
1646077820000|2022-02-28 19:50:20|2104.94|2103.44|2105.49|2103.99|2105.63|2104.13|2104.94|2103.44|0
1646077830000|2022-02-28 19:50:30|2105.48|2103.98|2104.94|2103.44|2105.49|2103.99|2104.93|2103.43|0
1646077840000|2022-02-28 19:50:40|2104.95|2103.45|2105.47|2103.97|2105.48|2103.98|2104.93|2103.43|0
1646077850000|2022-02-28 19:50:50|2105.46|2103.96|2104.92|2103.42|2105.46|2103.96|2104.92|2103.42|0
1646077860000|2022-02-28 19:51:00|2104.93|2103.43|2105.2|2103.7|2105.21|2103.71|2104.91|2103.41|0
1646077870000|2022-02-28 19:51:10|2105.19|2103.69|2104.66|2103.16|2105.19|2103.69|2104.65|2103.15|0
1646077880000|2022-02-28 19:51:20|2104.65|2103.15|2104.65|2103.15|2104.92|2103.42|2104.64|2103.14|0
1646077890000|2022-02-28 19:51:30|2104.64|2103.14|2104.65|2103.15|2104.93|2103.43|2104.64|2103.14|0
1646077900000|2022-02-28 19:51:40|2104.64|2103.14|2104.37|2102.87|2104.65|2103.15|2104.37|2102.87|0
1646077910000|2022-02-28 19:51:50|2104.38|2102.88|2104.64|2103.14|2104.91|2103.41|2104.38|2102.88|0
1646077920000|2022-02-28 19:52:00|2104.63|2103.13|2105.18|2103.68|2105.46|2103.96|2104.37|2102.87|0
1646077930000|2022-02-28 19:52:10|2105.19|2103.69|2105.16|2103.66|2105.19|2103.69|2104.76|2103.26|0
1646077940000|2022-02-28 19:52:20|2105.17|2103.67|2104.93|2103.43|2105.17|2103.67|2104.62|2103.12|0
1646077950000|2022-02-28 19:52:30|2105.44|2103.94|2105.71|2104.21|2105.71|2104.21|2105.17|2103.67|0
1646077960000|2022-02-28 19:52:40|2105.7|2104.2|2105.71|2104.21|2105.71|2104.21|2105.44|2103.94|0
1646077970000|2022-02-28 19:52:50|2105.72|2104.22|2105.97|2104.47|2105.97|2104.47|2105.57|2104.07|0
1646077980000|2022-02-28 19:53:00|2105.98|2104.48|2105.74|2104.24|2106.26|2104.76|2105.73|2104.23|0
1646077990000|2022-02-28 19:53:10|2105.73|2104.23|2106.02|2104.52|2106.02|2104.52|2105.73|2104.23|0
1646078000000|2022-02-28 19:53:20|2106.03|2104.53|2105.75|2104.25|2106.16|2104.66|2105.75|2104.25|0
1646078010000|2022-02-28 19:53:30|2105.74|2104.24|2104.68|2103.18|2105.74|2104.24|2104.68|2103.18|0
1646078020000|2022-02-28 19:53:40|2104.55|2103.05|2104.69|2103.19|2104.7|2103.2|2104.43|2102.93|0
1646078030000|2022-02-28 19:53:50|2104.68|2103.18|2105.24|2103.74|2105.24|2103.74|2104.42|2102.92|0
1646078040000|2022-02-28 19:54:00|2105.25|2103.75|2105.77|2104.27|2105.78|2104.28|2105.25|2103.75|0
1646078050000|2022-02-28 19:54:10|2105.76|2104.26|2104.95|2103.45|2105.76|2104.26|2104.94|2103.44|0
1646078060000|2022-02-28 19:54:20|2105.08|2103.58|2105.75|2104.25|2106.02|2104.52|2105.08|2103.58|0
1646078070000|2022-02-28 19:54:30|2105.77|2104.27|2106.02|2104.52|2106.29|2104.79|2105.77|2104.27|0
1646078080000|2022-02-28 19:54:40|2106.03|2104.53|2106.56|2105.06|2106.56|2105.06|2105.76|2104.26|0
1646078090000|2022-02-28 19:54:50|2106.43|2104.93|2106.03|2104.53|2106.43|2104.93|2106.02|2104.52|0
1646078100000|2022-02-28 19:55:00|2106.02|2104.52|2106.56|2105.06|2106.57|2105.07|2105.62|2104.12|0
1646078110000|2022-02-28 19:55:10|2106.43|2104.93|2106.46|2104.96|2106.6|2105.1|2106.3|2104.8|0
1646078120000|2022-02-28 19:55:20|2106.59|2105.09|2106.04|2104.54|2106.6|2105.1|2106.04|2104.54|0
1646078130000|2022-02-28 19:55:30|2106.03|2104.53|2106.04|2104.54|2106.04|2104.54|2105.5|2104|0
1646078140000|2022-02-28 19:55:40|2106.05|2104.55|2106.59|2105.09|2106.59|2105.09|2105.91|2104.41|0
1646078150000|2022-02-28 19:55:50|2106.46|2104.96|2107.02|2105.52|2107.16|2105.66|2106.36|2104.86|0
1646078160000|2022-02-28 19:56:00|2107.15|2105.65|2107.22|2105.72|2107.49|2105.99|2107.08|2105.58|0
1646078170000|2022-02-28 19:56:10|2107.09|2105.59|2106.67|2105.17|2107.09|2105.59|2106.67|2105.17|0
1646078180000|2022-02-28 19:56:20|2106.66|2105.16|2107.21|2105.71|2107.21|2105.71|2106.53|2105.03|0
1646078190000|2022-02-28 19:56:30|2107.08|2105.58|2107.22|2105.72|2107.5|2106|2106.94|2105.44|0
1646078200000|2022-02-28 19:56:40|2107.09|2105.59|2107.47|2105.97|2107.5|2106|2107.09|2105.59|0
1646078210000|2022-02-28 19:56:50|2107.21|2105.71|2107.48|2105.98|2107.48|2105.98|2107.21|2105.71|0
1646078220000|2022-02-28 19:57:00|2107.74|2106.24|2107.48|2105.98|2108|2106.5|2107.45|2105.95|0
1646078230000|2022-02-28 19:57:10|2107.49|2105.99|2108.58|2107.08|2108.58|2107.08|2107.48|2105.98|0
1646078240000|2022-02-28 19:57:20|2108.57|2107.07|2108.31|2106.81|2108.58|2107.08|2108.3|2106.8|0
1646078250000|2022-02-28 19:57:30|2108.32|2106.82|2108.58|2107.08|2108.59|2107.09|2108.31|2106.81|0
1646078260000|2022-02-28 19:57:40|2108.57|2107.07|2108.72|2107.22|2108.86|2107.36|2108.57|2107.07|0
1646078270000|2022-02-28 19:57:50|2108.71|2107.21|2108.59|2107.09|2108.86|2107.36|2108.57|2107.07|0
1646078280000|2022-02-28 19:58:00|2108.6|2107.1|2108.72|2107.22|2108.87|2107.37|2108.59|2107.09|0
1646078290000|2022-02-28 19:58:10|2108.85|2107.35|2108.31|2106.81|2109.26|2107.76|2108.3|2106.8|0
1646078300000|2022-02-28 19:58:20|2108.44|2106.94|2108.84|2107.34|2108.85|2107.35|2108.3|2106.8|0
1646078310000|2022-02-28 19:58:30|2108.71|2107.21|2108.58|2107.08|2108.86|2107.36|2108.58|2107.08|0
1646078320000|2022-02-28 19:58:40|2108.57|2107.07|2108.84|2107.34|2108.85|2107.35|2108.31|2106.81|0
1646078330000|2022-02-28 19:58:50|2108.85|2107.35|2108.57|2107.07|2108.85|2107.35|2108.3|2106.8|0
1646078340000|2022-02-28 19:59:00|2108.58|2107.08|2108.96|2107.46|2109.12|2107.62|2108.58|2107.08|0
1646078350000|2022-02-28 19:59:10|2108.95|2107.45|2108.29|2106.79|2109.08|2107.58|2108.29|2106.79|0
1646078360000|2022-02-28 19:59:20|2108.3|2106.8|2107.49|2105.99|2108.3|2106.8|2107.48|2105.98|0
1646078370000|2022-02-28 19:59:30|2107.48|2105.98|2106.81|2105.31|2107.48|2105.98|2106.68|2105.18|0
1646078380000|2022-02-28 19:59:40|2106.68|2105.18|2106.7|2105.2|2106.98|2105.48|2106.42|2104.92|0
1646078390000|2022-02-28 19:59:50|2106.71|2105.21|2106.31|2104.81|2106.85|2105.35|2106.31|2104.81|0
1646078400000|2022-02-28 20:00:00|2106.3|2104.8|2106.41|2104.91|2106.98|2105.48|2106.29|2104.79|0
1646078410000|2022-02-28 20:00:10|2106.15|2104.65|2106.97|2105.47|2106.97|2105.47|2106.15|2104.65|0
1646078420000|2022-02-28 20:00:20|2106.96|2105.46|2106.97|2105.47|2107.24|2105.74|2106.7|2105.2|0
1646078430000|2022-02-28 20:00:30|2106.45|2104.95|2105.88|2104.38|2106.45|2104.95|2105.88|2104.38|0
1646078440000|2022-02-28 20:00:40|2105.87|2104.37|2105.88|2104.38|2105.88|2104.38|2105.46|2103.96|0
1646078450000|2022-02-28 20:00:50|2106.14|2104.64|2105.34|2103.84|2106.14|2104.64|2105.33|2103.83|0
1646078460000|2022-02-28 20:01:00|2105.33|2103.83|2105.88|2104.38|2106.14|2104.64|2105.33|2103.83|0
1646078470000|2022-02-28 20:01:10|2106.01|2104.51|2105.87|2104.37|2106.02|2104.52|2105.6|2104.1|0
1646078480000|2022-02-28 20:01:20|2106|2104.5|2106.69|2105.19|2106.7|2105.2|2105.87|2104.37|0
1646078490000|2022-02-28 20:01:30|2106.43|2104.93|2107.51|2106.01|2107.52|2106.02|2106.43|2104.93|0
1646078500000|2022-02-28 20:01:40|2107.52|2106.02|2106.96|2105.46|2107.52|2106.02|2106.7|2105.2|0
1646078510000|2022-02-28 20:01:50|2106.7|2105.2|2106.69|2105.19|2106.95|2105.45|2106.67|2105.17|0
1646078520000|2022-02-28 20:02:00|2106.82|2105.32|2106.42|2104.92|2106.95|2105.45|2106.42|2104.92|0
1646078530000|2022-02-28 20:02:10|2106.29|2104.79|2107.24|2105.74|2107.24|2105.74|2106.29|2104.79|0
1646078540000|2022-02-28 20:02:20|2107.23|2105.73|2106.55|2105.05|2107.24|2105.74|2106.42|2104.92|0
1646078550000|2022-02-28 20:02:30|2106.68|2105.18|2106.95|2105.45|2106.95|2105.45|2106.41|2104.91|0
1646078560000|2022-02-28 20:02:40|2106.94|2105.44|2106.4|2104.9|2106.95|2105.45|2106.4|2104.9|0
1646078570000|2022-02-28 20:02:50|2106.42|2104.92|2106.14|2104.64|2106.55|2105.05|2105.87|2104.37|0
1646078580000|2022-02-28 20:03:00|2106.13|2104.63|2106.28|2104.78|2106.42|2104.92|2105.87|2104.37|0
1646078590000|2022-02-28 20:03:10|2106.15|2104.65|2106.02|2104.52|2106.43|2104.93|2106.01|2104.51|0
1646078600000|2022-02-28 20:03:20|2106.15|2104.65|2106.15|2104.65|2106.16|2104.66|2105.88|2104.38|0
1646078610000|2022-02-28 20:03:30|2106.16|2104.66|2106.01|2104.51|2106.42|2104.92|2106.01|2104.51|0
1646078620000|2022-02-28 20:03:40|2106.02|2104.52|2106.43|2104.93|2106.43|2104.93|2106.02|2104.52|0
1646078630000|2022-02-28 20:03:50|2106.42|2104.92|2106.3|2104.8|2106.43|2104.93|2106.03|2104.53|0
1646078640000|2022-02-28 20:04:00|2106.17|2104.67|2106.44|2104.94|2106.71|2105.21|2106.16|2104.66|0
1646078650000|2022-02-28 20:04:10|2106.31|2104.81|2106.45|2104.95|2106.45|2104.95|2106.31|2104.81|0
1646078660000|2022-02-28 20:04:20|2106.44|2104.94|2106.58|2105.08|2106.99|2105.49|2106.44|2104.94|0
1646078670000|2022-02-28 20:04:30|2106.45|2104.95|2106.71|2105.21|2106.71|2105.21|2106.31|2104.81|0
1646078680000|2022-02-28 20:04:40|2106.7|2105.2|2106.03|2104.53|2106.71|2105.21|2105.89|2104.39|0
1646078690000|2022-02-28 20:04:50|2106.16|2104.66|2105.87|2104.37|2106.16|2104.66|2105.74|2104.24|0
1646078700000|2022-02-28 20:05:00|2105.88|2104.38|2105.61|2104.11|2106.15|2104.65|2105.6|2104.1|0
1646078710000|2022-02-28 20:05:10|2105.87|2104.37|2104.91|2103.41|2105.87|2104.37|2104.78|2103.28|0
1646078720000|2022-02-28 20:05:20|2104.78|2103.28|2105.04|2103.54|2105.05|2103.55|2104.5|2103|0
1646078730000|2022-02-28 20:05:30|2104.91|2103.41|2104.22|2102.72|2104.91|2103.41|2104.21|2102.71|0
1646078740000|2022-02-28 20:05:40|2104.35|2102.85|2104.21|2102.71|2104.49|2102.99|2104.08|2102.58|0
1646078750000|2022-02-28 20:05:50|2104.22|2102.72|2104.2|2102.7|2104.35|2102.85|2103.79|2102.29|0
1646078760000|2022-02-28 20:06:00|2104.21|2102.71|2103.93|2102.43|2104.48|2102.98|2103.92|2102.42|0
1646078770000|2022-02-28 20:06:10|2103.92|2102.42|2103.37|2101.87|2104.2|2102.7|2103.37|2101.87|0
1646078780000|2022-02-28 20:06:20|2103.36|2101.86|2102.96|2101.46|2103.64|2102.14|2102.81|2101.31|0
1646078790000|2022-02-28 20:06:30|2102.95|2101.45|2102.81|2101.31|2103.09|2101.59|2102.53|2101.03|0
1646078800000|2022-02-28 20:06:40|2102.82|2101.32|2103.35|2101.85|2103.36|2101.86|2102.81|2101.31|0
1646078810000|2022-02-28 20:06:50|2103.36|2101.86|2103.89|2102.39|2104.16|2102.66|2103.36|2101.86|0
1646078820000|2022-02-28 20:07:00|2103.9|2102.4|2103.89|2102.39|2104.16|2102.66|2103.62|2102.12|0
1646078830000|2022-02-28 20:07:10|2103.88|2102.38|2103.35|2101.85|2103.89|2102.39|2103.21|2101.71|0
1646078840000|2022-02-28 20:07:20|2103.36|2101.86|2104.18|2102.68|2104.44|2102.94|2103.36|2101.86|0
1646078850000|2022-02-28 20:07:30|2104.05|2102.55|2104.72|2103.22|2104.99|2103.49|2104.05|2102.55|0
1646078860000|2022-02-28 20:07:40|2104.59|2103.09|2104.44|2102.94|2104.59|2103.09|2104.17|2102.67|0
1646078870000|2022-02-28 20:07:50|2104.45|2102.95|2104.71|2103.21|2104.98|2103.48|2104.44|2102.94|0
1646078880000|2022-02-28 20:08:00|2104.73|2103.23|2105.39|2103.89|2105.4|2103.9|2104.73|2103.23|0
1646078890000|2022-02-28 20:08:10|2105.4|2103.9|2104.99|2103.49|2105.81|2104.31|2104.86|2103.36|0
1646078900000|2022-02-28 20:08:20|2105|2103.5|2105.96|2104.46|2106.09|2104.59|2104.99|2103.49|0
1646078910000|2022-02-28 20:08:30|2106.09|2104.59|2105.95|2104.45|2106.36|2104.86|2105.82|2104.32|0
1646078920000|2022-02-28 20:08:40|2106.08|2104.58|2105.57|2104.07|2106.12|2104.62|2105.42|2103.92|0
1646078930000|2022-02-28 20:08:50|2105.56|2104.06|2105.57|2104.07|2105.85|2104.35|2105.3|2103.8|0
1646078940000|2022-02-28 20:09:00|2105.58|2104.08|2105.83|2104.33|2106.12|2104.62|2105.57|2104.07|0
1646078950000|2022-02-28 20:09:10|2105.84|2104.34|2106.11|2104.61|2106.11|2104.61|2105.83|2104.33|0
1646078960000|2022-02-28 20:09:20|2106.37|2104.87|2107.2|2105.7|2107.21|2105.71|2106.24|2104.74|0
1646078970000|2022-02-28 20:09:30|2107.21|2105.71|2107.06|2105.56|2107.35|2105.85|2106.8|2105.3|0
1646078980000|2022-02-28 20:09:40|2107.07|2105.57|2107.2|2105.7|2107.35|2105.85|2106.93|2105.43|0
1646078990000|2022-02-28 20:09:50|2106.94|2105.44|2106.53|2105.03|2107.21|2105.71|2106.53|2105.03|0
1646079000000|2022-02-28 20:10:00|2106.4|2104.9|2106.12|2104.62|2106.94|2105.44|2106.12|2104.62|0
1646079010000|2022-02-28 20:10:10|2106.13|2104.63|2105.71|2104.21|2106.26|2104.76|2105.71|2104.21|0
1646079020000|2022-02-28 20:10:20|2105.7|2104.2|2105.54|2104.04|2105.7|2104.2|2105.01|2103.51|0
1646079030000|2022-02-28 20:10:30|2105.41|2103.91|2105.82|2104.32|2105.83|2104.33|2105.27|2103.77|0
1646079040000|2022-02-28 20:10:40|2105.83|2104.33|2105.83|2104.33|2105.83|2104.33|2105.42|2103.92|0
1646079050000|2022-02-28 20:10:50|2105.82|2104.32|2105.56|2104.06|2105.82|2104.32|2105.28|2103.78|0
1646079060000|2022-02-28 20:11:00|2105.82|2104.32|2105.57|2104.07|2105.83|2104.33|2105.29|2103.79|0
1646079070000|2022-02-28 20:11:10|2105.58|2104.08|2106.38|2104.88|2106.38|2104.88|2105.58|2104.08|0
1646079080000|2022-02-28 20:11:20|2106.25|2104.75|2106.11|2104.61|2106.38|2104.88|2105.98|2104.48|0
1646079090000|2022-02-28 20:11:30|2106.1|2104.6|2106.13|2104.63|2106.4|2104.9|2106.1|2104.6|0
1646079100000|2022-02-28 20:11:40|2106.12|2104.62|2105.86|2104.36|2106.41|2104.91|2105.86|2104.36|0
1646079110000|2022-02-28 20:11:50|2105.87|2104.37|2105.44|2103.94|2105.87|2104.37|2105.3|2103.8|0
1646079120000|2022-02-28 20:12:00|2105.57|2104.07|2105.03|2103.53|2105.85|2104.35|2104.89|2103.39|0
1646079130000|2022-02-28 20:12:10|2105.02|2103.52|2104.74|2103.24|2105.03|2103.53|2104.73|2103.23|0
1646079140000|2022-02-28 20:12:20|2104.75|2103.25|2104.18|2102.68|2105.02|2103.52|2104.05|2102.55|0
1646079150000|2022-02-28 20:12:30|2104.05|2102.55|2103.9|2102.4|2104.45|2102.95|2103.9|2102.4|0
1646079160000|2022-02-28 20:12:40|2103.89|2102.39|2103.9|2102.4|2103.91|2102.41|2103.35|2101.85|0
1646079170000|2022-02-28 20:12:50|2103.91|2102.41|2103.77|2102.27|2104.17|2102.67|2103.77|2102.27|0
1646079180000|2022-02-28 20:13:00|2103.9|2102.4|2104.97|2103.47|2105.12|2103.62|2103.9|2102.4|0
1646079190000|2022-02-28 20:13:10|2104.71|2103.21|2104.98|2103.48|2104.99|2103.49|2104.71|2103.21|0
1646079200000|2022-02-28 20:13:20|2104.85|2103.35|2104.98|2103.48|2104.99|2103.49|2104.72|2103.22|0
1646079210000|2022-02-28 20:13:30|2104.85|2103.35|2104.85|2103.35|2105.12|2103.62|2104.57|2103.07|0
1646079220000|2022-02-28 20:13:40|2104.98|2103.48|2104.58|2103.08|2104.99|2103.49|2104.45|2102.95|0
1646079230000|2022-02-28 20:13:50|2104.71|2103.21|2104.47|2102.97|2104.72|2103.22|2104.19|2102.69|0
1646079240000|2022-02-28 20:14:00|2104.73|2103.23|2105.02|2103.52|2105.02|2103.52|2104.6|2103.1|0
1646079250000|2022-02-28 20:14:10|2105.01|2103.51|2104.19|2102.69|2105.01|2103.51|2104.19|2102.69|0
1646079260000|2022-02-28 20:14:20|2104.2|2102.7|2104.46|2102.96|2104.47|2102.97|2104.19|2102.69|0
1646079270000|2022-02-28 20:14:30|2104.47|2102.97|2104.74|2103.24|2104.88|2103.38|2104.47|2102.97|0
1646079280000|2022-02-28 20:14:40|2104.61|2103.11|2104.34|2102.84|2104.61|2103.11|2104.2|2102.7|0
1646079290000|2022-02-28 20:14:50|2104.21|2102.71|2104.47|2102.97|2104.48|2102.98|2104.19|2102.69|0
1646079300000|2022-02-28 20:15:00|2104.49|2102.99|2105.56|2104.06|2105.57|2104.07|2104.21|2102.71|0
1646079310000|2022-02-28 20:15:10|2105.69|2104.19|2105.41|2103.91|2105.82|2104.32|2105.13|2103.63|0
1646079320000|2022-02-28 20:15:20|2105.28|2103.78|2105.55|2104.05|2105.55|2104.05|2104.99|2103.49|0
1646079330000|2022-02-28 20:15:30|2105.54|2104.04|2105.55|2104.05|2105.81|2104.31|2105.41|2103.91|0
1646079340000|2022-02-28 20:15:40|2105.53|2104.03|2105.37|2103.87|2105.53|2104.03|2104.97|2103.47|0
1646079350000|2022-02-28 20:15:50|2105.38|2103.88|2105.52|2104.02|2105.52|2104.02|2104.96|2103.46|0
1646079360000|2022-02-28 20:16:00|2105.53|2104.03|2105.52|2104.02|2105.8|2104.3|2105.38|2103.88|0
1646079370000|2022-02-28 20:16:10|2105.39|2103.89|2105.11|2103.61|2105.39|2103.89|2104.97|2103.47|0
1646079380000|2022-02-28 20:16:20|2105.24|2103.74|2105.13|2103.63|2105.26|2103.76|2104.98|2103.48|0
1646079390000|2022-02-28 20:16:30|2105.26|2103.76|2105.28|2103.78|2105.55|2104.05|2105.14|2103.64|0
1646079400000|2022-02-28 20:16:40|2105.15|2103.65|2105.28|2103.78|2105.29|2103.79|2105.02|2103.52|0
1646079410000|2022-02-28 20:16:50|2105.29|2103.79|2105.28|2103.78|2105.55|2104.05|2105.27|2103.77|0
1646079420000|2022-02-28 20:17:00|2105.27|2103.77|2105.56|2104.06|2105.56|2104.06|2105.13|2103.63|0
1646079430000|2022-02-28 20:17:10|2105.57|2104.07|2105.99|2104.49|2106.41|2104.91|2105.57|2104.07|0
1646079440000|2022-02-28 20:17:20|2106.12|2104.62|2106.41|2104.91|2106.42|2104.92|2106.12|2104.62|0
1646079450000|2022-02-28 20:17:30|2106.42|2104.92|2106.69|2105.19|2106.96|2105.46|2106.42|2104.92|0
1646079460000|2022-02-28 20:17:40|2106.68|2105.18|2106.14|2104.64|2106.68|2105.18|2106.14|2104.64|0
1646079470000|2022-02-28 20:17:50|2106.15|2104.65|2106.14|2104.64|2106.41|2104.91|2105.73|2104.23|0
1646079480000|2022-02-28 20:18:00|2106.01|2104.51|2106|2104.5|2106.15|2104.65|2105.73|2104.23|0
1646079490000|2022-02-28 20:18:10|2105.87|2104.37|2106.43|2104.93|2106.43|2104.93|2105.86|2104.36|0
1646079500000|2022-02-28 20:18:20|2106.56|2105.06|2107.27|2105.77|2107.27|2105.77|2106.56|2105.06|0
1646079510000|2022-02-28 20:18:30|2107.53|2106.03|2106.97|2105.47|2107.53|2106.03|2106.97|2105.47|0
1646079520000|2022-02-28 20:18:40|2106.98|2105.48|2106.56|2105.06|2106.98|2105.48|2106.42|2104.92|0
1646079530000|2022-02-28 20:18:50|2106.55|2105.05|2106.69|2105.19|2106.69|2105.19|2106.16|2104.66|0
1646079540000|2022-02-28 20:19:00|2106.43|2104.93|2106.85|2105.35|2107.12|2105.62|2106.43|2104.93|0
1646079550000|2022-02-28 20:19:10|2106.72|2105.22|2106.72|2105.22|2107.27|2105.77|2106.71|2105.21|0
1646079560000|2022-02-28 20:19:20|2106.85|2105.35|2107.12|2105.62|2107.12|2105.62|2106.72|2105.22|0
1646079570000|2022-02-28 20:19:30|2106.99|2105.49|2106.98|2105.48|2106.99|2105.49|2106.85|2105.35|0
1646079580000|2022-02-28 20:19:40|2106.97|2105.47|2106.44|2104.94|2106.97|2105.47|2106.43|2104.93|0
1646079590000|2022-02-28 20:19:50|2106.45|2104.95|2106.69|2105.19|2106.71|2105.21|2106.42|2104.92|0
1646079600000|2022-02-28 20:20:00|2106.68|2105.18|2106.86|2105.36|2106.99|2105.49|2106.42|2104.92|0
1646079610000|2022-02-28 20:20:10|2106.99|2105.49|2106.87|2105.37|2107|2105.5|2106.72|2105.22|0
1646079620000|2022-02-28 20:20:20|2107|2105.5|2107.57|2106.07|2107.57|2106.07|2106.87|2105.37|0
1646079630000|2022-02-28 20:20:30|2107.56|2106.06|2108.11|2106.61|2108.12|2106.62|2107.29|2105.79|0
1646079640000|2022-02-28 20:20:40|2107.85|2106.35|2108.67|2107.17|2108.94|2107.44|2107.85|2106.35|0
1646079650000|2022-02-28 20:20:50|2108.66|2107.16|2108.67|2107.17|2108.94|2107.44|2108.66|2107.16|0
1646079660000|2022-02-28 20:21:00|2108.68|2107.18|2109.2|2107.7|2109.2|2107.7|2108.68|2107.18|0
1646079670000|2022-02-28 20:21:10|2109.22|2107.72|2109.23|2107.73|2109.24|2107.74|2108.94|2107.44|0
1646079680000|2022-02-28 20:21:20|2109.1|2107.6|2109.79|2108.29|2109.79|2108.29|2109.1|2107.6|0
1646079690000|2022-02-28 20:21:30|2109.78|2108.28|2109.77|2108.27|2110.05|2108.55|2109.77|2108.27|0
1646079700000|2022-02-28 20:21:40|2109.38|2107.88|2109.52|2108.02|2109.79|2108.29|2109.38|2107.88|0
1646079710000|2022-02-28 20:21:50|2109.51|2108.01|2110.04|2108.54|2110.04|2108.54|2109.51|2108.01|0
1646079720000|2022-02-28 20:22:00|2110.05|2108.55|2109.77|2108.27|2110.32|2108.82|2109.77|2108.27|0
1646079730000|2022-02-28 20:22:10|2109.78|2108.28|2110.04|2108.54|2110.04|2108.54|2109.5|2108|0
1646079740000|2022-02-28 20:22:20|2110.05|2108.55|2110.32|2108.82|2110.32|2108.82|2110.04|2108.54|0
1646079750000|2022-02-28 20:22:30|2110.31|2108.81|2110.58|2109.08|2110.58|2109.08|2110.05|2108.55|0
1646079760000|2022-02-28 20:22:40|2110.6|2109.1|2110.59|2109.09|2110.86|2109.36|2110.59|2109.09|0
1646079770000|2022-02-28 20:22:50|2110.72|2109.22|2110.04|2108.54|2110.72|2109.22|2110.04|2108.54|0
1646079780000|2022-02-28 20:23:00|2110.03|2108.53|2110.04|2108.54|2110.04|2108.54|2109.77|2108.27|0
1646079790000|2022-02-28 20:23:10|2110.05|2108.55|2109.33|2107.83|2110.3|2108.8|2109.33|2107.83|0
1646079800000|2022-02-28 20:23:20|2109.2|2107.7|2108.79|2107.29|2109.34|2107.84|2108.79|2107.29|0
1646079810000|2022-02-28 20:23:30|2108.92|2107.42|2108.94|2107.44|2108.95|2107.45|2108.67|2107.17|0
1646079820000|2022-02-28 20:23:40|2108.81|2107.31|2108.94|2107.44|2109.21|2107.71|2108.8|2107.3|0
1646079830000|2022-02-28 20:23:50|2108.93|2107.43|2108.93|2107.43|2109.07|2107.57|2108.67|2107.17|0
1646079840000|2022-02-28 20:24:00|2108.94|2107.44|2108.68|2107.18|2109.76|2108.26|2108.55|2107.05|0
1646079850000|2022-02-28 20:24:10|2108.55|2107.05|2108.4|2106.9|2108.68|2107.18|2108.27|2106.77|0
1646079860000|2022-02-28 20:24:20|2108.27|2106.77|2108.67|2107.17|2108.68|2107.18|2108.27|2106.77|0
1646079870000|2022-02-28 20:24:30|2108.54|2107.04|2108.69|2107.19|2108.96|2107.46|2108.41|2106.91|0
1646079880000|2022-02-28 20:24:40|2108.82|2107.32|2109.1|2107.6|2109.24|2107.74|2108.69|2107.19|0
1646079890000|2022-02-28 20:24:50|2108.97|2107.47|2108.97|2107.47|2109.11|2107.61|2108.97|2107.47|0
1646079900000|2022-02-28 20:25:00|2108.96|2107.46|2108.7|2107.2|2108.99|2107.49|2107.89|2106.39|0
1646079910000|2022-02-28 20:25:10|2108.96|2107.46|2108.98|2107.48|2108.99|2107.49|2108.71|2107.21|0
1646079920000|2022-02-28 20:25:20|2108.85|2107.35|2108.97|2107.47|2109.12|2107.62|2108.7|2107.2|0
1646079930000|2022-02-28 20:25:30|2108.84|2107.34|2108.83|2107.33|2108.97|2107.47|2108.43|2106.93|0
1646079940000|2022-02-28 20:25:40|2108.84|2107.34|2108.98|2107.48|2109.25|2107.75|2108.56|2107.06|0
1646079950000|2022-02-28 20:25:50|2108.99|2107.49|2108.41|2106.91|2109.12|2107.62|2108.27|2106.77|0
1646079960000|2022-02-28 20:26:00|2108.28|2106.78|2108.14|2106.64|2108.41|2106.91|2107.86|2106.36|0
1646079970000|2022-02-28 20:26:10|2108.13|2106.63|2108.68|2107.18|2108.95|2107.45|2108.13|2106.63|0
1646079980000|2022-02-28 20:26:20|2108.94|2107.44|2108.68|2107.18|2108.94|2107.44|2108.68|2107.18|0
1646079990000|2022-02-28 20:26:30|2108.69|2107.19|2108.55|2107.05|2109.23|2107.73|2108.42|2106.92|0
1646080000000|2022-02-28 20:26:40|2108.56|2107.06|2108.97|2107.47|2108.97|2107.47|2108.56|2107.06|0
1646080010000|2022-02-28 20:26:50|2109.1|2107.6|2108.7|2107.2|2109.11|2107.61|2108.7|2107.2|0
1646080020000|2022-02-28 20:27:00|2108.69|2107.19|2108.69|2107.19|2108.83|2107.33|2108.42|2106.92|0
1646080030000|2022-02-28 20:27:10|2108.56|2107.06|2108.69|2107.19|2108.96|2107.46|2108.42|2106.92|0
1646080040000|2022-02-28 20:27:20|2108.7|2107.2|2109.1|2107.6|2109.1|2107.6|2108.68|2107.18|0
1646080050000|2022-02-28 20:27:30|2109.11|2107.61|2109.49|2107.99|2109.79|2108.29|2109.11|2107.61|0
1646080060000|2022-02-28 20:27:40|2109.48|2107.98|2109.36|2107.86|2109.5|2108|2109.22|2107.72|0
1646080070000|2022-02-28 20:27:50|2109.23|2107.73|2109.63|2108.13|2109.63|2108.13|2109.21|2107.71|0
1646080080000|2022-02-28 20:28:00|2109.64|2108.14|2109.52|2108.02|2109.8|2108.3|2109.51|2108.01|0
1646080090000|2022-02-28 20:28:10|2109.51|2108.01|2109.95|2108.45|2110.08|2108.58|2109.51|2108.01|0
1646080100000|2022-02-28 20:28:20|2110.08|2108.58|2110.07|2108.57|2110.08|2108.58|2109.94|2108.44|0
1646080110000|2022-02-28 20:28:30|2110.06|2108.56|2110.21|2108.71|2110.35|2108.85|2110.06|2108.56|0
1646080120000|2022-02-28 20:28:40|2110.08|2108.58|2110.22|2108.72|2110.35|2108.85|2110.08|2108.58|0
1646080130000|2022-02-28 20:28:50|2110.21|2108.71|2109.8|2108.3|2110.21|2108.71|2109.53|2108.03|0
1646080140000|2022-02-28 20:29:00|2109.54|2108.04|2108.68|2107.18|2109.54|2108.04|2108.67|2107.17|0
1646080150000|2022-02-28 20:29:10|2108.55|2107.05|2108.68|2107.18|2108.96|2107.46|2108.54|2107.04|0
1646080160000|2022-02-28 20:29:20|2108.69|2107.19|2108.69|2107.19|2109.23|2107.73|2108.68|2107.18|0
1646080170000|2022-02-28 20:29:30|2108.68|2107.18|2108.56|2107.06|2108.7|2107.2|2108.41|2106.91|0
1646080180000|2022-02-28 20:29:40|2108.43|2106.93|2108.17|2106.67|2108.71|2107.21|2108.16|2106.66|0
1646080190000|2022-02-28 20:29:50|2108.16|2106.66|2107.09|2105.59|2108.16|2106.66|2107.09|2105.59|0
1646080200000|2022-02-28 20:30:00|2107.08|2105.58|2106.14|2104.64|2107.08|2105.58|2105.98|2104.48|0
1646080210000|2022-02-28 20:30:10|2106.27|2104.77|2106.13|2104.63|2106.54|2105.04|2106|2104.5|0
1646080220000|2022-02-28 20:30:20|2106|2104.5|2105.7|2104.2|2106|2104.5|2105.7|2104.2|0
1646080230000|2022-02-28 20:30:30|2105.71|2104.21|2105.71|2104.21|2106.24|2104.74|2105.7|2104.2|0
1646080240000|2022-02-28 20:30:40|2105.45|2103.95|2105.46|2103.96|2105.59|2104.09|2105.18|2103.68|0
1646080250000|2022-02-28 20:30:50|2105.45|2103.95|2104.36|2102.86|2105.46|2103.96|2104.23|2102.73|0
1646080260000|2022-02-28 20:31:00|2104.37|2102.87|2104.63|2103.13|2105.18|2103.68|2104.36|2102.86|0
1646080270000|2022-02-28 20:31:10|2104.62|2103.12|2104.36|2102.86|2104.64|2103.14|2104.1|2102.6|0
1646080280000|2022-02-28 20:31:20|2104.49|2102.99|2104.91|2103.41|2104.91|2103.41|2104.35|2102.85|0
1646080290000|2022-02-28 20:31:30|2104.9|2103.4|2104.22|2102.72|2104.9|2103.4|2104.09|2102.59|0
1646080300000|2022-02-28 20:31:40|2104.35|2102.85|2104.09|2102.59|2104.36|2102.86|2104.08|2102.58|0
1646080310000|2022-02-28 20:31:50|2104.22|2102.72|2104.77|2103.27|2104.9|2103.4|2104.08|2102.58|0
1646080320000|2022-02-28 20:32:00|2104.9|2103.4|2104.91|2103.41|2105.06|2103.56|2104.65|2103.15|0
1646080330000|2022-02-28 20:32:10|2104.9|2103.4|2103.82|2102.32|2104.91|2103.41|2103.82|2102.32|0
1646080340000|2022-02-28 20:32:20|2103.79|2102.29|2104.1|2102.6|2104.1|2102.6|2103.53|2102.03|0
1646080350000|2022-02-28 20:32:30|2104.36|2102.86|2104.48|2102.98|2104.63|2103.13|2104.35|2102.85|0
1646080360000|2022-02-28 20:32:40|2104.35|2102.85|2104.34|2102.84|2104.61|2103.11|2104.07|2102.57|0
1646080370000|2022-02-28 20:32:50|2104.35|2102.85|2104.34|2102.84|2104.61|2103.11|2104.06|2102.56|0
1646080380000|2022-02-28 20:33:00|2104.33|2102.83|2104.2|2102.7|2104.6|2103.1|2104.05|2102.55|0
1646080390000|2022-02-28 20:33:10|2104.19|2102.69|2103.79|2102.29|2104.62|2103.12|2103.5|2102|0
1646080400000|2022-02-28 20:33:20|2103.8|2102.3|2103.9|2102.4|2103.93|2102.43|2103.65|2102.15|0
1646080410000|2022-02-28 20:33:30|2103.91|2102.41|2103.5|2102|2104.04|2102.54|2103.5|2102|0
1646080420000|2022-02-28 20:33:40|2103.25|2101.75|2103.25|2101.75|2103.25|2101.75|2103.24|2101.74|0
1646080430000|2022-02-28 20:33:50|2103.26|2101.76|2102.17|2100.67|2103.26|2101.76|2102.17|2100.67|0
1646080440000|2022-02-28 20:34:00|2102.18|2100.68|2102.03|2100.53|2102.72|2101.22|2101.9|2100.4|0
1646080450000|2022-02-28 20:34:10|2101.9|2100.4|2101.88|2100.38|2102.17|2100.67|2101.63|2100.13|0
1646080460000|2022-02-28 20:34:20|2101.87|2100.37|2101.89|2100.39|2101.89|2100.39|2101.6|2100.1|0
1646080470000|2022-02-28 20:34:30|2101.9|2100.4|2101.76|2100.26|2101.91|2100.41|2101.76|2100.26|0
1646080480000|2022-02-28 20:34:40|2101.89|2100.39|2101.34|2099.84|2101.89|2100.39|2101.34|2099.84|0
1646080490000|2022-02-28 20:34:50|2101.47|2099.97|2101.6|2100.1|2101.61|2100.11|2101.34|2099.84|0
1646080500000|2022-02-28 20:35:00|2101.61|2100.11|2101.05|2099.55|2101.61|2100.11|2100.92|2099.42|0
1646080510000|2022-02-28 20:35:10|2100.79|2099.29|2101.06|2099.56|2101.19|2099.69|2100.79|2099.29|0
1646080520000|2022-02-28 20:35:20|2101.05|2099.55|2100.51|2099.01|2101.05|2099.55|2100.51|2099.01|0
1646080530000|2022-02-28 20:35:30|2100.25|2098.75|2100.24|2098.74|2100.25|2098.75|2099.83|2098.33|0
1646080540000|2022-02-28 20:35:40|2100.23|2098.73|2100.26|2098.76|2100.52|2099.02|2099.69|2098.19|0
1646080550000|2022-02-28 20:35:50|2100.39|2098.89|2100.81|2099.31|2100.82|2099.32|2100.39|2098.89|0
1646080560000|2022-02-28 20:36:00|2100.82|2099.32|2100.83|2099.33|2100.84|2099.34|2100.82|2099.32|0
1646080570000|2022-02-28 20:36:10|2100.81|2099.31|2100.82|2099.32|2100.82|2099.32|2100.54|2099.04|0
1646080580000|2022-02-28 20:36:20|2100.81|2099.31|2099.13|2097.63|2100.82|2099.32|2099|2097.5|0
1646080590000|2022-02-28 20:36:30|2099.14|2097.64|2099.71|2098.21|2099.71|2098.21|2099|2097.5|0
1646080600000|2022-02-28 20:36:40|2099.72|2098.22|2099.16|2097.66|2099.98|2098.48|2098.74|2097.24|0
1646080610000|2022-02-28 20:36:50|2099.15|2097.65|2099.14|2097.64|2099.42|2097.92|2099.02|2097.52|0
1646080620000|2022-02-28 20:37:00|2099.27|2097.77|2099.39|2097.89|2099.4|2097.9|2099.12|2097.62|0
1646080630000|2022-02-28 20:37:10|2099.38|2097.88|2099.53|2098.03|2099.66|2098.16|2098.85|2097.35|0
1646080640000|2022-02-28 20:37:20|2099.66|2098.16|2099.95|2098.45|2100.22|2098.72|2099.4|2097.9|0
1646080650000|2022-02-28 20:37:30|2099.94|2098.44|2100.22|2098.72|2100.23|2098.73|2099.68|2098.18|0
1646080660000|2022-02-28 20:37:40|2100.74|2099.24|2100.74|2099.24|2100.74|2099.24|2100.73|2099.23|0
1646080670000|2022-02-28 20:37:50|2100.75|2099.25|2101.02|2099.52|2101.29|2099.79|2100.75|2099.25|0
1646080680000|2022-02-28 20:38:00|2101.03|2099.53|2101.01|2099.51|2101.29|2099.79|2101|2099.5|0
1646080690000|2022-02-28 20:38:10|2100.49|2098.99|2100.23|2098.73|2100.5|2099|2100.22|2098.72|0
1646080700000|2022-02-28 20:38:20|2100.22|2098.72|2100.22|2098.72|2100.22|2098.72|2099.94|2098.44|0
1646080710000|2022-02-28 20:38:30|2100.09|2098.59|2099.95|2098.45|2100.23|2098.73|2099.95|2098.45|0
1646080720000|2022-02-28 20:38:40|2099.94|2098.44|2099.67|2098.17|2100.22|2098.72|2099.67|2098.17|0
1646080730000|2022-02-28 20:38:50|2099.54|2098.04|2099.68|2098.18|2099.68|2098.18|2099.39|2097.89|0
1646080740000|2022-02-28 20:39:00|2099.94|2098.44|2098.59|2097.09|2099.95|2098.45|2098.58|2097.08|0
1646080750000|2022-02-28 20:39:10|2098.72|2097.22|2098.86|2097.36|2099.4|2097.9|2098.59|2097.09|0
1646080760000|2022-02-28 20:39:20|2098.87|2097.37|2099.12|2097.62|2099.14|2097.64|2098.85|2097.35|0
1646080770000|2022-02-28 20:39:30|2099.11|2097.61|2099.41|2097.91|2099.41|2097.91|2098.85|2097.35|0
1646080780000|2022-02-28 20:39:40|2099.4|2097.9|2099.39|2097.89|2099.66|2098.16|2099.26|2097.76|0
1646080790000|2022-02-28 20:39:50|2099.4|2097.9|2100.21|2098.71|2100.21|2098.71|2099.4|2097.9|0
1646080800000|2022-02-28 20:40:00|2100.23|2098.73|2101.44|2099.94|2101.86|2100.36|2100.23|2098.73|0
1646080810000|2022-02-28 20:40:10|2101.57|2100.07|2101.05|2099.55|2101.72|2100.22|2100.91|2099.41|0
1646080820000|2022-02-28 20:40:20|2101.06|2099.56|2101.73|2100.23|2101.87|2100.37|2101.06|2099.56|0
1646080830000|2022-02-28 20:40:30|2101.6|2100.1|2101.06|2099.56|2101.6|2100.1|2101.05|2099.55|0
1646080840000|2022-02-28 20:40:40|2101.05|2099.55|2101.32|2099.82|2101.6|2100.1|2101.05|2099.55|0
1646080850000|2022-02-28 20:40:50|2101.33|2099.83|2101.85|2100.35|2101.85|2100.35|2101.32|2099.82|0
1646080860000|2022-02-28 20:41:00|2101.87|2100.37|2103.21|2101.71|2103.49|2101.99|2101.87|2100.37|0
1646080870000|2022-02-28 20:41:10|2103.2|2101.7|2103.35|2101.85|2103.49|2101.99|2102.8|2101.3|0
1646080880000|2022-02-28 20:41:20|2103.36|2101.86|2103.36|2101.86|2104.19|2102.69|2103.36|2101.86|0
1646080890000|2022-02-28 20:41:30|2103.37|2101.87|2103.52|2102.02|2103.64|2102.14|2103.22|2101.72|0
1646080900000|2022-02-28 20:41:40|2104.04|2102.54|2103.78|2102.28|2104.32|2102.82|2103.38|2101.88|0
1646080910000|2022-02-28 20:41:50|2103.52|2102.02|2103.79|2102.29|2104.07|2102.57|2103.39|2101.89|0
1646080920000|2022-02-28 20:42:00|2103.78|2102.28|2103.77|2102.27|2104.33|2102.83|2103.77|2102.27|0
1646080930000|2022-02-28 20:42:10|2103.78|2102.28|2103.62|2102.12|2104.04|2102.54|2103.62|2102.12|0
1646080940000|2022-02-28 20:42:20|2103.74|2102.24|2104.56|2103.06|2104.56|2103.06|2103.48|2101.98|0
1646080950000|2022-02-28 20:42:30|2104.55|2103.05|2104.84|2103.34|2105.11|2103.61|2104.55|2103.05|0
1646080960000|2022-02-28 20:42:40|2104.83|2103.33|2104.56|2103.06|2105.11|2103.61|2104.28|2102.78|0
1646080970000|2022-02-28 20:42:50|2104.43|2102.93|2104.56|2103.06|2104.83|2103.33|2104.29|2102.79|0
1646080980000|2022-02-28 20:43:00|2104.55|2103.05|2105.11|2103.61|2105.11|2103.61|2104.29|2102.79|0
1646080990000|2022-02-28 20:43:10|2105.1|2103.6|2104.57|2103.07|2105.25|2103.75|2104.56|2103.06|0
1646081000000|2022-02-28 20:43:20|2104.56|2103.06|2104.82|2103.32|2104.83|2103.33|2104.55|2103.05|0
1646081010000|2022-02-28 20:43:30|2104.83|2103.33|2105.39|2103.89|2105.39|2103.89|2104.83|2103.33|0
1646081020000|2022-02-28 20:43:40|2105.26|2103.76|2105.14|2103.64|2105.42|2103.92|2105.14|2103.64|0
1646081030000|2022-02-28 20:43:50|2105.13|2103.63|2105.13|2103.63|2105.14|2103.64|2104.86|2103.36|0
1646081040000|2022-02-28 20:44:00|2105.14|2103.64|2105.28|2103.78|2105.42|2103.92|2105.13|2103.63|0
1646081050000|2022-02-28 20:44:10|2105.41|2103.91|2105.15|2103.65|2105.42|2103.92|2105.15|2103.65|0
1646081060000|2022-02-28 20:44:20|2105.16|2103.66|2105.43|2103.93|2105.55|2104.05|2105.15|2103.65|0
1646081070000|2022-02-28 20:44:30|2105.44|2103.94|2106.95|2105.45|2106.95|2105.45|2105.44|2103.94|0
1646081080000|2022-02-28 20:44:40|2107.08|2105.58|2107.9|2106.4|2108.17|2106.67|2107.08|2105.58|0
1646081090000|2022-02-28 20:44:50|2107.89|2106.39|2107.61|2106.11|2107.89|2106.39|2106.82|2105.32|0
1646081100000|2022-02-28 20:45:00|2107.48|2105.98|2110.32|2108.82|2110.33|2108.83|2107.35|2105.85|0
1646081110000|2022-02-28 20:45:10|2110.31|2108.81|2108.9|2107.4|2110.65|2109.15|2108.77|2107.27|0
1646081120000|2022-02-28 20:45:20|2108.89|2107.39|2110.41|2108.91|2110.95|2109.45|2108.37|2106.87|0
1646081130000|2022-02-28 20:45:30|2110.15|2108.65|2109.38|2107.88|2110.98|2109.48|2109.38|2107.88|0
1646081140000|2022-02-28 20:45:40|2109.51|2108.01|2109.08|2107.58|2109.65|2108.15|2109.08|2107.58|0
1646081150000|2022-02-28 20:45:50|2109.09|2107.59|2110.7|2109.2|2110.71|2109.21|2109.08|2107.58|0
1646081160000|2022-02-28 20:46:00|2110.71|2109.21|2109.67|2108.17|2111.02|2109.52|2109.67|2108.17|0
1646081170000|2022-02-28 20:46:10|2109.66|2108.16|2109.93|2108.43|2109.93|2108.43|2109.38|2107.88|0
1646081180000|2022-02-28 20:46:20|2110.19|2108.69|2112.45|2110.95|2112.45|2110.95|2110.18|2108.68|0
1646081190000|2022-02-28 20:46:30|2112.32|2110.82|2111.94|2110.44|2112.6|2111.1|2111.55|2110.05|0
1646081200000|2022-02-28 20:46:40|2112.07|2110.57|2112.32|2110.82|2112.33|2110.83|2111.25|2109.75|0
1646081210000|2022-02-28 20:46:50|2112.33|2110.83|2111.78|2110.28|2112.6|2111.1|2111.25|2109.75|0
1646081220000|2022-02-28 20:47:00|2111.77|2110.27|2112.33|2110.83|2112.6|2111.1|2111.5|2110|0
1646081230000|2022-02-28 20:47:10|2112.38|2110.88|2112.06|2110.56|2113.15|2111.65|2111.92|2110.42|0
1646081240000|2022-02-28 20:47:20|2112.07|2110.57|2111.12|2109.62|2112.86|2111.36|2111.12|2109.62|0
1646081250000|2022-02-28 20:47:30|2111.11|2109.61|2110.4|2108.9|2111.11|2109.61|2110.12|2108.62|0
1646081260000|2022-02-28 20:47:40|2110.39|2108.89|2110.67|2109.17|2110.93|2109.43|2110.12|2108.62|0
1646081270000|2022-02-28 20:47:50|2110.93|2109.43|2110.11|2108.61|2111.2|2109.7|2110.11|2108.61|0
1646081280000|2022-02-28 20:48:00|2110.37|2108.87|2112.01|2110.51|2112.01|2110.51|2110.37|2108.87|0
1646081290000|2022-02-28 20:48:10|2112|2110.5|2111.32|2109.82|2112.01|2110.51|2111.04|2109.54|0
1646081300000|2022-02-28 20:48:20|2111.45|2109.95|2111.45|2109.95|2111.99|2110.49|2111.44|2109.94|0
1646081310000|2022-02-28 20:48:30|2111.44|2109.94|2110.89|2109.39|2111.85|2110.35|2110.89|2109.39|0
1646081320000|2022-02-28 20:48:40|2111.15|2109.65|2111.7|2110.2|2111.97|2110.47|2111.14|2109.64|0
1646081330000|2022-02-28 20:48:50|2111.71|2110.21|2111.87|2110.37|2112|2110.5|2111.71|2110.21|0
1646081340000|2022-02-28 20:49:00|2112|2110.5|2111.87|2110.37|2112.03|2110.53|2111.47|2109.97|0
1646081350000|2022-02-28 20:49:10|2111.86|2110.36|2112.25|2110.75|2112.53|2111.03|2111.86|2110.36|0
1646081360000|2022-02-28 20:49:20|2112.24|2110.74|2112.25|2110.75|2112.8|2111.3|2112.24|2110.74|0
1646081370000|2022-02-28 20:49:30|2112.38|2110.88|2113.12|2111.62|2113.13|2111.63|2112.26|2110.76|0
1646081380000|2022-02-28 20:49:40|2113.11|2111.61|2113.1|2111.6|2113.11|2111.61|2112.28|2110.78|0
1646081390000|2022-02-28 20:49:50|2113.11|2111.61|2112.84|2111.34|2113.38|2111.88|2112.02|2110.52|0
1646081400000|2022-02-28 20:50:00|2112.8|2111.3|2115.67|2114.17|2115.93|2114.43|2112.8|2111.3|0
1646081410000|2022-02-28 20:50:10|2115.8|2114.3|2117.12|2115.62|2117.12|2115.62|2115.09|2113.59|0
1646081420000|2022-02-28 20:50:20|2117.13|2115.63|2116.43|2114.93|2117.14|2115.64|2116.17|2114.67|0
1646081430000|2022-02-28 20:50:30|2116.17|2114.67|2116|2114.5|2116.68|2115.18|2116|2114.5|0
1646081440000|2022-02-28 20:50:40|2116.01|2114.51|2116.01|2114.51|2116.42|2114.92|2115.87|2114.37|0
1646081450000|2022-02-28 20:50:50|2115.88|2114.38|2116.66|2115.16|2116.66|2115.16|2115.73|2114.23|0
1646081460000|2022-02-28 20:51:00|2116.91|2115.41|2116.43|2114.93|2116.94|2115.44|2116.16|2114.66|0
1646081470000|2022-02-28 20:51:10|2116.17|2114.67|2115.87|2114.37|2116.44|2114.94|2115.6|2114.1|0
1646081480000|2022-02-28 20:51:20|2115.85|2114.35|2114.27|2112.77|2115.85|2114.35|2114|2112.5|0
1646081490000|2022-02-28 20:51:30|2114.26|2112.76|2113.74|2112.24|2114.27|2112.77|2113.47|2111.97|0
1646081500000|2022-02-28 20:51:40|2113.75|2112.25|2114.27|2112.77|2115.08|2113.58|2113.75|2112.25|0
1646081510000|2022-02-28 20:51:50|2114.26|2112.76|2113.71|2112.21|2114.26|2112.76|2113.7|2112.2|0
1646081520000|2022-02-28 20:52:00|2113.7|2112.2|2114.3|2112.8|2114.3|2112.8|2113.44|2111.94|0
1646081530000|2022-02-28 20:52:10|2114.29|2112.79|2113.64|2112.14|2114.32|2112.82|2113.5|2112|0
1646081540000|2022-02-28 20:52:20|2113.62|2112.12|2114.02|2112.52|2114.16|2112.66|2113.09|2111.59|0
1646081550000|2022-02-28 20:52:30|2113.89|2112.39|2114.04|2112.54|2114.3|2112.8|2113.75|2112.25|0
1646081560000|2022-02-28 20:52:40|2114.03|2112.53|2113.78|2112.28|2114.04|2112.54|2113.5|2112|0
1646081570000|2022-02-28 20:52:50|2113.8|2112.3|2112.97|2111.47|2114.33|2112.83|2112.97|2111.47|0
1646081580000|2022-02-28 20:53:00|2113.1|2111.6|2113.11|2111.61|2113.51|2112.01|2112.44|2110.94|0
1646081590000|2022-02-28 20:53:10|2112.98|2111.48|2113.93|2112.43|2114.07|2112.57|2112.97|2111.47|0
1646081600000|2022-02-28 20:53:20|2113.8|2112.3|2112.45|2110.95|2114.34|2112.84|2112.45|2110.95|0
1646081610000|2022-02-28 20:53:30|2112.44|2110.94|2113.23|2111.73|2113.24|2111.74|2112.17|2110.67|0
1646081620000|2022-02-28 20:53:40|2113.49|2111.99|2112.68|2111.18|2113.49|2111.99|2112.67|2111.17|0
1646081630000|2022-02-28 20:53:50|2112.67|2111.17|2112.95|2111.45|2113.09|2111.59|2112.4|2110.9|0
1646081640000|2022-02-28 20:54:00|2112.93|2111.43|2112.09|2110.59|2112.93|2111.43|2112.09|2110.59|0
1646081650000|2022-02-28 20:54:10|2112.1|2110.6|2112.35|2110.85|2112.63|2111.13|2112.09|2110.59|0
1646081660000|2022-02-28 20:54:20|2112.36|2110.86|2113.22|2111.72|2113.22|2111.72|2112.36|2110.86|0
1646081670000|2022-02-28 20:54:30|2113.23|2111.73|2112.72|2111.22|2113.23|2111.73|2112.44|2110.94|0
1646081680000|2022-02-28 20:54:40|2113.24|2111.74|2113.3|2111.8|2113.32|2111.82|2113.03|2111.53|0
1646081690000|2022-02-28 20:54:50|2113.17|2111.67|2113.35|2111.85|2113.49|2111.99|2113.04|2111.54|0
1646081700000|2022-02-28 20:55:00|2113.36|2111.86|2114.23|2112.73|2114.23|2112.73|2113.36|2111.86|0
1646081710000|2022-02-28 20:55:10|2114.25|2112.75|2113.66|2112.16|2114.6|2113.1|2113.36|2111.86|0
1646081720000|2022-02-28 20:55:20|2113.79|2112.29|2112.85|2111.35|2113.94|2112.44|2112.7|2111.2|0
1646081730000|2022-02-28 20:55:30|2113.11|2111.61|2114.16|2112.66|2114.17|2112.67|2112.83|2111.33|0
1646081740000|2022-02-28 20:55:40|2114.17|2112.67|2113.36|2111.86|2114.17|2112.67|2113.35|2111.85|0
1646081750000|2022-02-28 20:55:50|2113.37|2111.87|2112.86|2111.36|2113.39|2111.89|2112.73|2111.23|0
1646081760000|2022-02-28 20:56:00|2112.6|2111.1|2111.51|2110.01|2112.6|2111.1|2111.51|2110.01|0
1646081770000|2022-02-28 20:56:10|2111.52|2110.02|2110.98|2109.48|2111.53|2110.03|2110.98|2109.48|0
1646081780000|2022-02-28 20:56:20|2110.97|2109.47|2110.49|2108.99|2110.98|2109.48|2110.18|2108.68|0
1646081790000|2022-02-28 20:56:30|2110.23|2108.73|2109.72|2108.22|2110.23|2108.73|2109.72|2108.22|0
1646081800000|2022-02-28 20:56:40|2109.71|2108.21|2109.74|2108.24|2109.75|2108.25|2109.46|2107.96|0
1646081810000|2022-02-28 20:56:50|2109.48|2107.98|2109.5|2108|2109.76|2108.26|2109.48|2107.98|0
1646081820000|2022-02-28 20:57:00|2109.49|2107.99|2109.52|2108.02|2109.78|2108.28|2109.47|2107.97|0
1646081830000|2022-02-28 20:57:10|2109.65|2108.15|2109.53|2108.03|2110.04|2108.54|2109.52|2108.02|0
1646081840000|2022-02-28 20:57:20|2109.52|2108.02|2109.27|2107.77|2109.53|2108.03|2109.25|2107.75|0
1646081850000|2022-02-28 20:57:30|2109.26|2107.76|2110.05|2108.55|2110.09|2108.59|2109|2107.5|0
1646081860000|2022-02-28 20:57:40|2110.06|2108.56|2110.8|2109.3|2111.08|2109.58|2109.77|2108.27|0
1646081870000|2022-02-28 20:57:50|2110.81|2109.31|2108.72|2107.22|2110.81|2109.31|2108.18|2106.68|0
1646081880000|2022-02-28 20:58:00|2108.71|2107.21|2111.25|2109.75|2111.38|2109.88|2108.33|2106.83|0
1646081890000|2022-02-28 20:58:10|2111.12|2109.62|2111.71|2110.21|2111.71|2110.21|2111.12|2109.62|0
1646081900000|2022-02-28 20:58:20|2111.7|2110.2|2111.42|2109.92|2111.97|2110.47|2111.03|2109.53|0
1646081910000|2022-02-28 20:58:30|2111.41|2109.91|2112.06|2110.56|2112.19|2110.69|2111|2109.5|0
1646081920000|2022-02-28 20:58:40|2112.19|2110.69|2112.75|2111.25|2112.75|2111.25|2111.94|2110.44|0
1646081930000|2022-02-28 20:58:50|2112.74|2111.24|2112.54|2111.04|2112.82|2111.32|2112.54|2111.04|0
1646081940000|2022-02-28 20:59:00|2113.06|2111.56|2114.89|2113.39|2114.89|2113.39|2113.05|2111.55|0
1646081950000|2022-02-28 20:59:10|2114.88|2113.38|2116.97|2115.47|2116.99|2115.49|2114.88|2113.38|0
1646081960000|2022-02-28 20:59:20|2116.19|2114.69|2114.9|2113.4|2116.19|2114.69|2114.89|2113.39|0
1646081970000|2022-02-28 20:59:30|2114.89|2113.39|2115.81|2114.31|2115.81|2114.31|2114.89|2113.39|0
1646081980000|2022-02-28 20:59:40|2115.94|2114.44|2116.09|2114.59|2116.15|2114.65|2115.88|2114.38|0
1646081990000|2022-02-28 20:59:50|2116.61|2115.11|2114.69|2113.19|2116.61|2115.11|2112.32|2110.82|0
1646082000000|2022-02-28 21:00:00|2114.7|2113.2|2116.02|2114.52|2117.05|2115.55|2114.7|2113.2|0
1646082010000|2022-02-28 21:00:10|2116.11|2114.61|2116.37|2114.87|2116.95|2115.45|2116.02|2114.52|0
1646082020000|2022-02-28 21:00:20|2116.38|2114.88|2116.81|2115.31|2116.81|2115.31|2115.89|2114.39|0
1646082030000|2022-02-28 21:00:30|2116.72|2115.22|2116.37|2114.87|2116.95|2115.45|2116.11|2114.61|0
1646082040000|2022-02-28 21:00:40|2116.46|2114.96|2115.89|2114.39|2116.46|2114.96|2115.76|2114.26|0
1646082050000|2022-02-28 21:00:50|2116.02|2114.52|2116.59|2115.09|2116.72|2115.22|2116.02|2114.52|0
1646082060000|2022-02-28 21:01:00|2116.46|2114.96|2115.67|2114.17|2116.59|2115.09|2115.67|2114.17|0
1646082070000|2022-02-28 21:01:10|2115.75|2114.25|2115.88|2114.38|2116.23|2114.73|2115.66|2114.16|0
1646082080000|2022-02-28 21:01:20|2115.75|2114.25|2116.1|2114.6|2116.23|2114.73|2115.66|2114.16|0
1646082090000|2022-02-28 21:01:30|2116.23|2114.73|2116.22|2114.72|2116.57|2115.07|2115.87|2114.37|0
1646082100000|2022-02-28 21:01:40|2116.09|2114.59|2116.01|2114.51|2116.44|2114.94|2115.74|2114.24|0
1646082110000|2022-02-28 21:01:50|2115.88|2114.38|2116.36|2114.86|2116.45|2114.95|2115.88|2114.38|0
1646082120000|2022-02-28 21:02:00|2116.45|2114.95|2116.36|2114.86|2116.58|2115.08|2116.23|2114.73|0
1646082130000|2022-02-28 21:02:10|2116.23|2114.73|2116.24|2114.74|2116.46|2114.96|2116.11|2114.61|0
1646082140000|2022-02-28 21:02:20|2116.37|2114.87|2115.4|2113.9|2116.37|2114.87|2115.4|2113.9|0
1646082150000|2022-02-28 21:02:30|2115.41|2113.91|2115.31|2113.81|2115.67|2114.17|2115.31|2113.81|0
1646082160000|2022-02-28 21:02:40|2115.32|2113.82|2115.76|2114.26|2115.76|2114.26|2115.32|2113.82|0
1646082170000|2022-02-28 21:02:50|2115.89|2114.39|2115.67|2114.17|2115.89|2114.39|2115.18|2113.68|0
1646082180000|2022-02-28 21:03:00|2115.76|2114.26|2115.05|2113.55|2115.89|2114.39|2115.05|2113.55|0
1646082190000|2022-02-28 21:03:10|2115.31|2113.81|2115.31|2113.81|2115.53|2114.03|2115.31|2113.81|0
1646082200000|2022-02-28 21:03:20|2115.32|2113.82|2115.4|2113.9|2115.53|2114.03|2114.96|2113.46|0
1646082210000|2022-02-28 21:03:30|2115.41|2113.91|2116.02|2114.52|2116.02|2114.52|2115.41|2113.91|0
1646082220000|2022-02-28 21:03:40|2116.11|2114.61|2116.24|2114.74|2116.72|2115.22|2116.11|2114.61|0
1646082230000|2022-02-28 21:03:50|2116.11|2114.61|2116.37|2114.87|2116.46|2114.96|2115.89|2114.39|0
1646082240000|2022-02-28 21:04:00|2116.46|2114.96|2116.59|2115.09|2116.72|2115.22|2116.37|2114.87|0
1646082250000|2022-02-28 21:04:10|2116.46|2114.96|2117.08|2115.58|2117.43|2115.93|2116.46|2114.96|0
1646082260000|2022-02-28 21:04:20|2117.17|2115.67|2117.3|2115.8|2117.43|2115.93|2117.17|2115.67|0
1646082270000|2022-02-28 21:04:30|2117.29|2115.79|2116.95|2115.45|2117.29|2115.79|2116.59|2115.09|0
1646082280000|2022-02-28 21:04:40|2117.08|2115.58|2116.53|2115.03|2117.17|2115.67|2116.53|2115.03|0
1646082290000|2022-02-28 21:04:50|2116.66|2115.16|2116.53|2115.03|2117.02|2115.52|2116.53|2115.03|0
1646082300000|2022-02-28 21:05:00|2116.54|2115.04|2116.66|2115.16|2116.89|2115.39|2116.53|2115.03|0
1646082310000|2022-02-28 21:05:10|2116.67|2115.17|2116.75|2115.25|2116.75|2115.25|2116.53|2115.03|0
1646082320000|2022-02-28 21:05:20|2116.66|2115.16|2116.75|2115.25|2116.75|2115.25|2116.31|2114.81|0
1646082330000|2022-02-28 21:05:30|2116.76|2115.26|2117.02|2115.52|2117.24|2115.74|2116.75|2115.25|0
1646082340000|2022-02-28 21:05:40|2117.01|2115.51|2116.84|2115.34|2117.02|2115.52|2116.75|2115.25|0
1646082350000|2022-02-28 21:05:50|2116.89|2115.39|2116.89|2115.39|2117.11|2115.61|2116.89|2115.39|0
1646082360000|2022-02-28 21:06:00|2117.02|2115.52|2117.24|2115.74|2117.37|2115.87|2116.89|2115.39|0
1646082370000|2022-02-28 21:06:10|2117.37|2115.87|2117.24|2115.74|2117.37|2115.87|2117.02|2115.52|0
1646082380000|2022-02-28 21:06:20|2117.37|2115.87|2117.24|2115.74|2117.46|2115.96|2117.24|2115.74|0
1646082390000|2022-02-28 21:06:30|2117.37|2115.87|2117.24|2115.74|2117.37|2115.87|2117.24|2115.74|0
1646082400000|2022-02-28 21:06:40|2117.37|2115.87|2117.11|2115.61|2117.37|2115.87|2117.02|2115.52|0
1646082410000|2022-02-28 21:06:50|2117.1|2115.6|2117.02|2115.52|2117.11|2115.61|2117.02|2115.52|0
1646082420000|2022-02-28 21:07:00|2117.11|2115.61|2117.24|2115.74|2117.24|2115.74|2116.89|2115.39|0
1646082430000|2022-02-28 21:07:10|2117.11|2115.61|2117.11|2115.61|2117.41|2115.91|2117.02|2115.52|0
1646082440000|2022-02-28 21:07:20|2117.1|2115.6|2116.89|2115.39|2117.1|2115.6|2116.75|2115.25|0
1646082450000|2022-02-28 21:07:30|2116.88|2115.38|2116.74|2115.24|2116.88|2115.38|2116.74|2115.24|0
1646082460000|2022-02-28 21:07:40|2116.73|2115.23|2116.17|2114.67|2116.73|2115.23|2116.17|2114.67|0
1646082470000|2022-02-28 21:07:50|2116.3|2114.8|2116.17|2114.67|2116.3|2114.8|2116.17|2114.67|0
1646082490000|2022-02-28 21:08:10|2116.3|2114.8|2115.46|2113.96|2116.3|2114.8|2115.46|2113.96|0
1646082500000|2022-02-28 21:08:20|2115.47|2113.97|2115.82|2114.32|2115.95|2114.45|2115.46|2113.96|0
1646082510000|2022-02-28 21:08:30|2115.95|2114.45|2115.69|2114.19|2115.95|2114.45|2115.6|2114.1|0
1646082520000|2022-02-28 21:08:40|2115.68|2114.18|2114.89|2113.39|2115.69|2114.19|2114.89|2113.39|0
1646082530000|2022-02-28 21:08:50|2114.98|2113.48|2115.24|2113.74|2115.29|2113.79|2114.98|2113.48|0
1646082540000|2022-02-28 21:09:00|2115.25|2113.75|2115.11|2113.61|2115.33|2113.83|2114.98|2113.48|0
1646082550000|2022-02-28 21:09:10|2115.07|2113.57|2114.98|2113.48|2115.11|2113.61|2114.98|2113.48|0
1646082560000|2022-02-28 21:09:20|2115.11|2113.61|2114.89|2113.39|2115.11|2113.61|2114.89|2113.39|0
1646082570000|2022-02-28 21:09:30|2114.88|2113.38|2114.28|2112.78|2114.88|2113.38|2114.28|2112.78|0
1646082580000|2022-02-28 21:09:40|2114.41|2112.91|2114.19|2112.69|2114.41|2112.91|2114.05|2112.55|0
1646082590000|2022-02-28 21:09:50|2114.18|2112.68|2114.89|2113.39|2114.89|2113.39|2114.05|2112.55|0
1646082600000|2022-02-28 21:10:00|2114.98|2113.48|2115.24|2113.74|2115.24|2113.74|2114.76|2113.26|0
1646082610000|2022-02-28 21:10:10|2114.89|2113.39|2114.98|2113.48|2114.98|2113.48|2114.76|2113.26|0
1646082620000|2022-02-28 21:10:20|2114.89|2113.39|2115.95|2114.45|2116.3|2114.8|2114.89|2113.39|0
1646082630000|2022-02-28 21:10:30|2116.04|2114.54|2116.39|2114.89|2116.52|2115.02|2115.95|2114.45|0
1646082640000|2022-02-28 21:10:40|2116.48|2114.98|2115.95|2114.45|2116.52|2115.02|2115.95|2114.45|0
1646082650000|2022-02-28 21:10:50|2115.99|2114.49|2115.95|2114.45|2116.13|2114.63|2115.95|2114.45|0
1646082660000|2022-02-28 21:11:00|2115.82|2114.32|2116.17|2114.67|2116.39|2114.89|2115.82|2114.32|0
1646082670000|2022-02-28 21:11:10|2116.21|2114.71|2116.74|2115.24|2116.74|2115.24|2116.17|2114.67|0
1646082680000|2022-02-28 21:11:20|2116.75|2115.25|2116.74|2115.24|2116.88|2115.38|2116.65|2115.15|0
1646082690000|2022-02-28 21:11:30|2116.52|2115.02|2116.48|2114.98|2116.65|2115.15|2116.3|2114.8|0
1646082700000|2022-02-28 21:11:40|2116.52|2115.02|2116.66|2115.16|2116.66|2115.16|2116.39|2114.89|0
1646082710000|2022-02-28 21:11:50|2116.53|2115.03|2116.4|2114.9|2116.66|2115.16|2116.4|2114.9|0
1646082720000|2022-02-28 21:12:00|2116.31|2114.81|2116.66|2115.16|2116.66|2115.16|2116.18|2114.68|0
1646082730000|2022-02-28 21:12:10|2116.67|2115.17|2117.02|2115.52|2117.24|2115.74|2116.66|2115.16|0
1646082740000|2022-02-28 21:12:20|2117.01|2115.51|2117.02|2115.52|2117.02|2115.52|2116.75|2115.25|0
1646082750000|2022-02-28 21:12:30|2116.93|2115.43|2117.11|2115.61|2117.11|2115.61|2116.89|2115.39|0
1646082760000|2022-02-28 21:12:40|2117.24|2115.74|2116.89|2115.39|2117.28|2115.78|2116.89|2115.39|0
1646082770000|2022-02-28 21:12:50|2116.88|2115.38|2117.02|2115.52|2117.11|2115.61|2116.75|2115.25|0
1646082780000|2022-02-28 21:13:00|2117.01|2115.51|2116.75|2115.25|2117.01|2115.51|2116.75|2115.25|0
1646082790000|2022-02-28 21:13:10|2116.76|2115.26|2116.31|2114.81|2117.02|2115.52|2116.31|2114.81|0
1646082800000|2022-02-28 21:13:20|2116.18|2114.68|2115.96|2114.46|2116.66|2115.16|2115.96|2114.46|0
1646082810000|2022-02-28 21:13:30|2116.05|2114.55|2116.53|2115.03|2116.53|2115.03|2116.05|2114.55|0
1646082820000|2022-02-28 21:13:40|2116.66|2115.16|2117.02|2115.52|2117.02|2115.52|2116.66|2115.16|0
1646082830000|2022-02-28 21:13:50|2117.06|2115.56|2117.11|2115.61|2117.11|2115.61|2117.02|2115.52|0
1646082840000|2022-02-28 21:14:00|2117.1|2115.6|2116.89|2115.39|2117.1|2115.6|2116.66|2115.16|0
1646082850000|2022-02-28 21:14:10|2116.88|2115.38|2116.71|2115.21|2116.88|2115.38|2116.4|2114.9|0
1646082860000|2022-02-28 21:14:20|2116.75|2115.25|2116.75|2115.25|2117.02|2115.52|2116.66|2115.16|0
1646082870000|2022-02-28 21:14:30|2116.76|2115.26|2116.89|2115.39|2117.02|2115.52|2116.76|2115.26|0
1646082880000|2022-02-28 21:14:40|2117.02|2115.52|2117.11|2115.61|2117.11|2115.61|2117.02|2115.52|0
1646082890000|2022-02-28 21:14:50|2117.1|2115.6|2116.31|2114.81|2117.1|2115.6|2116.05|2114.55|0
1646082900000|2022-02-28 21:15:00|2116.4|2114.9|2116.05|2114.55|2116.4|2114.9|2116|2114.5|0
1646082910000|2022-02-28 21:15:10|2116.14|2114.64|2116.18|2114.68|2116.18|2114.68|2115.96|2114.46|0
1646082920000|2022-02-28 21:15:20|2116.05|2114.55|2116.66|2115.16|2116.66|2115.16|2116.05|2114.55|0
1646082930000|2022-02-28 21:15:30|2116.67|2115.17|2117.02|2115.52|2117.02|2115.52|2116.67|2115.17|0
1646082940000|2022-02-28 21:15:40|2117.24|2115.74|2117.19|2115.69|2117.24|2115.74|2117.19|2115.69|0
1646082950000|2022-02-28 21:15:50|2117.24|2115.74|2117.46|2115.96|2117.46|2115.96|2117.24|2115.74|0
1646082960000|2022-02-28 21:16:00|2117.37|2115.87|2117.28|2115.78|2117.46|2115.96|2117.24|2115.74|0
1646082970000|2022-02-28 21:16:10|2117.37|2115.87|2117.11|2115.61|2117.37|2115.87|2117.11|2115.61|0
1646082980000|2022-02-28 21:16:20|2117.1|2115.6|2117.11|2115.61|2117.19|2115.69|2117.06|2115.56|0
1646082990000|2022-02-28 21:16:30|2117.19|2115.69|2117.19|2115.69|2117.19|2115.69|2117.11|2115.61|0
1646083000000|2022-02-28 21:16:40|2117.24|2115.74|2117.11|2115.61|2117.24|2115.74|2117.11|2115.61|0
1646083010000|2022-02-28 21:16:50|2117.19|2115.69|2117.37|2115.87|2117.37|2115.87|2117.19|2115.69|0
1646083020000|2022-02-28 21:17:00|2117.41|2115.91|2117.59|2116.09|2117.59|2116.09|2117.37|2115.87|0
1646083030000|2022-02-28 21:17:10|2117.55|2116.05|2117.46|2115.96|2117.59|2116.09|2117.46|2115.96|0
1646083040000|2022-02-28 21:17:20|2117.55|2116.05|2117.41|2115.91|2117.55|2116.05|2117.24|2115.74|0
1646083050000|2022-02-28 21:17:30|2117.37|2115.87|2117.37|2115.87|2117.46|2115.96|2117.37|2115.87|0
1646083060000|2022-02-28 21:17:40|2117.41|2115.91|2117.37|2115.87|2117.41|2115.91|2117.24|2115.74|0
1646083070000|2022-02-28 21:17:50|2117.24|2115.74|2117.24|2115.74|2117.28|2115.78|2117.24|2115.74|0
1646083080000|2022-02-28 21:18:00|2117.28|2115.78|2117.24|2115.74|2117.28|2115.78|2117.11|2115.61|0
1646083090000|2022-02-28 21:18:10|2117.11|2115.61|2117.11|2115.61|2117.11|2115.61|2117.06|2115.56|0
1646083100000|2022-02-28 21:18:20|2117.19|2115.69|2117.02|2115.52|2117.19|2115.69|2117.02|2115.52|0
1646083110000|2022-02-28 21:18:30|2117.11|2115.61|2117.02|2115.52|2117.11|2115.61|2117.02|2115.52|0
1646083140000|2022-02-28 21:19:00|2117.11|2115.61|2117.37|2115.87|2117.46|2115.96|2117.02|2115.52|0
1646083150000|2022-02-28 21:19:10|2117.24|2115.74|2117.24|2115.74|2117.24|2115.74|2117.24|2115.74|0
1646083160000|2022-02-28 21:19:20|2117.28|2115.78|2117.24|2115.74|2117.37|2115.87|2117.24|2115.74|0
1646083180000|2022-02-28 21:19:40|2117.11|2115.61|2117.11|2115.61|2117.11|2115.61|2117.02|2115.52|0
1646083190000|2022-02-28 21:19:50|2117.24|2115.74|2117.24|2115.74|2117.24|2115.74|2117.24|2115.74|0
1646083200000|2022-02-28 21:20:00|2117.28|2115.78|2117.28|2115.78|2117.28|2115.78|2117.24|2115.74|0
1646083210000|2022-02-28 21:20:10|2117.37|2115.87|2117.02|2115.52|2117.37|2115.87|2117.02|2115.52|0
1646083220000|2022-02-28 21:20:20|2117.06|2115.56|2117.02|2115.52|2117.06|2115.56|2117.02|2115.52|0
1646083230000|2022-02-28 21:20:30|2117.06|2115.56|2117.06|2115.56|2117.06|2115.56|2117.06|2115.56|0
1646083240000|2022-02-28 21:20:40|2117.02|2115.52|2117.22|2115.72|2117.37|2115.87|2117.02|2115.52|0
1646083250000|2022-02-28 21:20:50|2117.17|2115.67|2117.22|2115.72|2117.22|2115.72|2117.09|2115.59|0
1646083260000|2022-02-28 21:21:00|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|0
1646083270000|2022-02-28 21:21:10|2117.08|2115.58|2117.09|2115.59|2117.17|2115.67|2117|2115.5|0
1646083280000|2022-02-28 21:21:20|2117.08|2115.58|2117.09|2115.59|2117.09|2115.59|2117|2115.5|0
1646083290000|2022-02-28 21:21:30|2117.08|2115.58|2117|2115.5|2117.09|2115.59|2117|2115.5|0
1646083300000|2022-02-28 21:21:40|2117.22|2115.72|2117.09|2115.59|2117.22|2115.72|2117.09|2115.59|0
1646083310000|2022-02-28 21:21:50|2117.08|2115.58|2117|2115.5|2117.08|2115.58|2117|2115.5|0
1646083330000|2022-02-28 21:22:10|2117.04|2115.54|2117.09|2115.59|2117.22|2115.72|2117|2115.5|0
1646083340000|2022-02-28 21:22:20|2117.08|2115.58|2117.09|2115.59|2117.17|2115.67|2117|2115.5|0
1646083350000|2022-02-28 21:22:30|2117.22|2115.72|2117|2115.5|2117.22|2115.72|2117|2115.5|0
1646083360000|2022-02-28 21:22:40|2117.04|2115.54|2117.09|2115.59|2117.09|2115.59|2117|2115.5|0
1646083370000|2022-02-28 21:22:50|2117.08|2115.58|2117.09|2115.59|2117.09|2115.59|2117.04|2115.54|0
1646083380000|2022-02-28 21:23:00|2117.22|2115.72|2117.09|2115.59|2117.22|2115.72|2117.09|2115.59|0
1646083390000|2022-02-28 21:23:10|2117.17|2115.67|2117.09|2115.59|2117.17|2115.67|2117.09|2115.59|0
1646083400000|2022-02-28 21:23:20|2117.08|2115.58|2117.09|2115.59|2117.22|2115.72|2117|2115.5|0
1646083420000|2022-02-28 21:23:40|2117.08|2115.58|2117|2115.5|2117.08|2115.58|2117|2115.5|0
1646083430000|2022-02-28 21:23:50|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|0
1646083440000|2022-02-28 21:24:00|2117.08|2115.58|2117|2115.5|2117.08|2115.58|2117|2115.5|0
1646083460000|2022-02-28 21:24:20|2116.99|2115.49|2116.51|2115.01|2116.99|2115.49|2116.51|2115.01|0
1646083480000|2022-02-28 21:24:40|2116.56|2115.06|2116.73|2115.23|2116.73|2115.23|2116.56|2115.06|0
1646083490000|2022-02-28 21:24:50|2116.69|2115.19|2116.64|2115.14|2116.73|2115.23|2116.51|2115.01|0
1646083500000|2022-02-28 21:25:00|2116.65|2115.15|2116.73|2115.23|2116.87|2115.37|2116.56|2115.06|0
1646083510000|2022-02-28 21:25:10|2116.69|2115.19|2116.56|2115.06|2116.73|2115.23|2116.16|2114.66|0
1646083520000|2022-02-28 21:25:20|2116.64|2115.14|2116.56|2115.06|2116.64|2115.14|2116.51|2115.01|0
1646083530000|2022-02-28 21:25:30|2116.64|2115.14|2116.51|2115.01|2116.64|2115.14|2116.51|2115.01|0
1646083540000|2022-02-28 21:25:40|2116.29|2114.79|2116.29|2114.79|2116.29|2114.79|2116.29|2114.79|0
1646083550000|2022-02-28 21:25:50|2116.34|2114.84|2116.34|2114.84|2116.47|2114.97|2116.29|2114.79|0
1646083560000|2022-02-28 21:26:00|2116.33|2114.83|2116.15|2114.65|2116.33|2114.83|2116.15|2114.65|0
1646083570000|2022-02-28 21:26:10|2116.19|2114.69|2116.37|2114.87|2116.37|2114.87|2116.19|2114.69|0
1646083580000|2022-02-28 21:26:20|2116.46|2114.96|2116.5|2115|2116.5|2115|2116.46|2114.96|0
1646083590000|2022-02-28 21:26:30|2116.55|2115.05|2116.37|2114.87|2116.63|2115.13|2116.28|2114.78|0
1646083600000|2022-02-28 21:26:40|2116.28|2114.78|2116.28|2114.78|2116.37|2114.87|2116.28|2114.78|0
1646083610000|2022-02-28 21:26:50|2116.33|2114.83|2116.33|2114.83|2116.33|2114.83|2116.28|2114.78|0
1646083620000|2022-02-28 21:27:00|2116.37|2114.87|2116.63|2115.13|2116.72|2115.22|2116.37|2114.87|0
1646083630000|2022-02-28 21:27:10|2116.64|2115.14|2116.5|2115|2116.72|2115.22|2116.5|2115|0
1646083640000|2022-02-28 21:27:20|2116.46|2114.96|2116.5|2115|2116.55|2115.05|2116.33|2114.83|0
1646083650000|2022-02-28 21:27:30|2116.55|2115.05|2116.72|2115.22|2116.72|2115.22|2116.55|2115.05|0
1646083660000|2022-02-28 21:27:40|2116.63|2115.13|2116.72|2115.22|2116.72|2115.22|2116.63|2115.13|0
1646083670000|2022-02-28 21:27:50|2116.81|2115.31|2116.81|2115.31|2116.81|2115.31|2116.72|2115.22|0
1646083680000|2022-02-28 21:28:00|2116.72|2115.22|2116.81|2115.31|2116.81|2115.31|2116.72|2115.22|0
1646083690000|2022-02-28 21:28:10|2116.72|2115.22|2116.72|2115.22|2116.72|2115.22|2116.72|2115.22|0
1646083710000|2022-02-28 21:28:30|2116.73|2115.23|2116.99|2115.49|2116.99|2115.49|2116.73|2115.23|0
1646083740000|2022-02-28 21:29:00|2117.08|2115.58|2116.81|2115.31|2117.08|2115.58|2116.72|2115.22|0
1646083750000|2022-02-28 21:29:10|2116.72|2115.22|2116.86|2115.36|2116.86|2115.36|2116.72|2115.22|0
1646083760000|2022-02-28 21:29:20|2116.85|2115.35|2116.86|2115.36|2116.86|2115.36|2116.81|2115.31|0
1646083770000|2022-02-28 21:29:30|2116.9|2115.4|2116.99|2115.49|2116.99|2115.49|2116.9|2115.4|0
1646083780000|2022-02-28 21:29:40|2116.98|2115.48|2116.86|2115.36|2116.98|2115.48|2116.86|2115.36|0
1646083790000|2022-02-28 21:29:50|2116.99|2115.49|2116.72|2115.22|2116.99|2115.49|2116.72|2115.22|0
1646083800000|2022-02-28 21:30:00|2116.81|2115.31|2116.81|2115.31|2116.81|2115.31|2116.72|2115.22|0
1646083810000|2022-02-28 21:30:10|2116.72|2115.22|2116.72|2115.22|2116.86|2115.36|2116.72|2115.22|0
1646083830000|2022-02-28 21:30:30|2116.73|2115.23|2116.86|2115.36|2116.86|2115.36|2116.73|2115.23|0
1646083850000|2022-02-28 21:30:50|2116.85|2115.35|2116.72|2115.22|2116.85|2115.35|2116.72|2115.22|0
1646083890000|2022-02-28 21:31:30|2116.73|2115.23|2116.72|2115.22|2116.86|2115.36|2116.72|2115.22|0
1646083940000|2022-02-28 21:32:20|2116.73|2115.23|2116.86|2115.36|2116.86|2115.36|2116.73|2115.23|0
1646083950000|2022-02-28 21:32:30|2116.85|2115.35|2116.72|2115.22|2116.85|2115.35|2116.72|2115.22|0
1646083960000|2022-02-28 21:32:40|2116.73|2115.23|2116.99|2115.49|2116.99|2115.49|2116.73|2115.23|0
1646083970000|2022-02-28 21:32:50|2117.08|2115.58|2117.08|2115.58|2117.08|2115.58|2117.08|2115.58|0
1646083980000|2022-02-28 21:33:00|2117.21|2115.71|2117.08|2115.58|2117.21|2115.71|2117.08|2115.58|0
1646083990000|2022-02-28 21:33:10|2117.25|2115.75|2117.34|2115.84|2117.34|2115.84|2117.25|2115.75|0
1646084000000|2022-02-28 21:33:20|2117.21|2115.71|2117.38|2115.88|2117.56|2116.06|2117.21|2115.71|0
1646084010000|2022-02-28 21:33:30|2117.43|2115.93|2117.43|2115.93|2117.56|2116.06|2117.43|2115.93|0
1646084020000|2022-02-28 21:33:40|2117.56|2116.06|2117.52|2116.02|2117.56|2116.06|2117.43|2115.93|0
1646084030000|2022-02-28 21:33:50|2117.51|2116.01|2117.43|2115.93|2117.56|2116.06|2117.43|2115.93|0
1646084040000|2022-02-28 21:34:00|2117.34|2115.84|2117.34|2115.84|2117.34|2115.84|2117.34|2115.84|0
1646084050000|2022-02-28 21:34:10|2117.25|2115.75|2117.21|2115.71|2117.25|2115.75|2117.21|2115.71|0
1646084060000|2022-02-28 21:34:20|2117.16|2115.66|2116.99|2115.49|2117.16|2115.66|2116.99|2115.49|0
1646084070000|2022-02-28 21:34:30|2116.98|2115.48|2116.9|2115.4|2116.98|2115.48|2116.86|2115.36|0
1646084080000|2022-02-28 21:34:40|2116.99|2115.49|2116.99|2115.49|2117.08|2115.58|2116.9|2115.4|0
1646084100000|2022-02-28 21:35:00|2116.98|2115.48|2116.85|2115.35|2116.98|2115.48|2116.85|2115.35|0
1646084120000|2022-02-28 21:35:20|2116.98|2115.48|2116.85|2115.35|2117.07|2115.57|2116.85|2115.35|0
1646084130000|2022-02-28 21:35:30|2116.98|2115.48|2116.98|2115.48|2117.07|2115.57|2116.98|2115.48|0
1646084160000|2022-02-28 21:36:00|2117.02|2115.52|2117.02|2115.52|2117.07|2115.57|2116.98|2115.48|0
1646084170000|2022-02-28 21:36:10|2116.98|2115.48|2117.07|2115.57|2117.07|2115.57|2116.98|2115.48|0
1646084190000|2022-02-28 21:36:30|2117.15|2115.65|2117.15|2115.65|2117.15|2115.65|2117.07|2115.57|0
1646084200000|2022-02-28 21:36:40|2117.07|2115.57|2116.98|2115.48|2117.2|2115.7|2116.98|2115.48|0
1646084220000|2022-02-28 21:37:00|2117.07|2115.57|2117.06|2115.56|2117.07|2115.57|2117.06|2115.56|0
1646084230000|2022-02-28 21:37:10|2117.02|2115.52|2117.07|2115.57|2117.07|2115.57|2117.02|2115.52|0
1646084240000|2022-02-28 21:37:20|2117.15|2115.65|2116.98|2115.48|2117.2|2115.7|2116.98|2115.48|0
1646084250000|2022-02-28 21:37:30|2117.02|2115.52|2117.24|2115.74|2117.33|2115.83|2117.02|2115.52|0
1646084260000|2022-02-28 21:37:40|2117.2|2115.7|2117.33|2115.83|2117.33|2115.83|2117.2|2115.7|0
1646084270000|2022-02-28 21:37:50|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|0
1646084280000|2022-02-28 21:38:00|2117.41|2115.91|2117.2|2115.7|2117.41|2115.91|2117.2|2115.7|0
1646084300000|2022-02-28 21:38:20|2117.33|2115.83|2117.42|2115.92|2117.42|2115.92|2117.33|2115.83|0
1646084310000|2022-02-28 21:38:30|2117.37|2115.87|2117.24|2115.74|2117.37|2115.87|2117.24|2115.74|0
1646084320000|2022-02-28 21:38:40|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|0
1646084330000|2022-02-28 21:38:50|2117.37|2115.87|2117.33|2115.83|2117.37|2115.87|2117.33|2115.83|0
1646084340000|2022-02-28 21:39:00|2117.2|2115.7|2117.33|2115.83|2117.33|2115.83|2117.2|2115.7|0
1646084360000|2022-02-28 21:39:20|2117.37|2115.87|2117.37|2115.87|2117.37|2115.87|2117.33|2115.83|0
1646084370000|2022-02-28 21:39:30|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|0
1646084380000|2022-02-28 21:39:40|2117.51|2116.01|2117.55|2116.05|2117.55|2116.05|2117.42|2115.92|0
1646084390000|2022-02-28 21:39:50|2117.42|2115.92|2117.55|2116.05|2117.55|2116.05|2117.42|2115.92|0
1646084400000|2022-02-28 21:40:00|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|0
1646084410000|2022-02-28 21:40:10|2117.51|2116.01|2117.55|2116.05|2117.55|2116.05|2117.42|2115.92|0
1646084420000|2022-02-28 21:40:20|2117.51|2116.01|2117.37|2115.87|2117.51|2116.01|2117.37|2115.87|0
1646084430000|2022-02-28 21:40:30|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|0
1646084440000|2022-02-28 21:40:40|2117.37|2115.87|2117.42|2115.92|2117.42|2115.92|2117.37|2115.87|0
1646084470000|2022-02-28 21:41:10|2117.37|2115.87|2117.33|2115.83|2117.37|2115.87|2117.33|2115.83|0
1646084490000|2022-02-28 21:41:30|2117.2|2115.7|2117.2|2115.7|2117.2|2115.7|2117.2|2115.7|0
1646084500000|2022-02-28 21:41:40|2117.24|2115.74|2117.33|2115.83|2117.33|2115.83|2117.24|2115.74|0
1646084510000|2022-02-28 21:41:50|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|0
1646084520000|2022-02-28 21:42:00|2117.37|2115.87|2117.33|2115.83|2117.37|2115.87|2117.33|2115.83|0
1646084540000|2022-02-28 21:42:20|2117.24|2115.74|2117.2|2115.7|2117.24|2115.74|2117.2|2115.7|0
1646084550000|2022-02-28 21:42:30|2117.24|2115.74|2117.33|2115.83|2117.33|2115.83|2117.2|2115.7|0
1646084560000|2022-02-28 21:42:40|2117.24|2115.74|2117.2|2115.7|2117.33|2115.83|2117.2|2115.7|0
1646084570000|2022-02-28 21:42:50|2117.24|2115.74|2117.2|2115.7|2117.24|2115.74|2117.2|2115.7|0
1646084590000|2022-02-28 21:43:10|2117.33|2115.83|2117.24|2115.74|2117.33|2115.83|2117.2|2115.7|0
1646084600000|2022-02-28 21:43:20|2117.33|2115.83|2117.2|2115.7|2117.33|2115.83|2117.2|2115.7|0
1646084620000|2022-02-28 21:43:40|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|0
1646084640000|2022-02-28 21:44:00|2117.24|2115.74|2117.2|2115.7|2117.24|2115.74|2117.2|2115.7|0
1646084650000|2022-02-28 21:44:10|2117.24|2115.74|2117.33|2115.83|2117.33|2115.83|2117.2|2115.7|0
1646084660000|2022-02-28 21:44:20|2117.24|2115.74|2117.2|2115.7|2117.24|2115.74|2117.2|2115.7|0
1646084670000|2022-02-28 21:44:30|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|0
1646084680000|2022-02-28 21:44:40|2117.37|2115.87|2117.33|2115.83|2117.37|2115.87|2117.33|2115.83|0
1646084700000|2022-02-28 21:45:00|2117.24|2115.74|2117.2|2115.7|2117.24|2115.74|2117.2|2115.7|0
1646084730000|2022-02-28 21:45:30|2117.24|2115.74|2117.24|2115.74|2117.24|2115.74|2117.2|2115.7|0
1646084740000|2022-02-28 21:45:40|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|0
1646084760000|2022-02-28 21:46:00|2117.37|2115.87|2117.33|2115.83|2117.37|2115.87|2117.33|2115.83|0
1646084790000|2022-02-28 21:46:30|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|0
1646084810000|2022-02-28 21:46:50|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|0
1646084820000|2022-02-28 21:47:00|2117.37|2115.87|2117.33|2115.83|2117.37|2115.87|2117.33|2115.83|0
1646084830000|2022-02-28 21:47:10|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|0
1646084840000|2022-02-28 21:47:20|2117.37|2115.87|2117.42|2115.92|2117.42|2115.92|2117.33|2115.83|0
1646084860000|2022-02-28 21:47:40|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|2117.33|2115.83|0
1646084900000|2022-02-28 21:48:20|2117.31|2115.81|2117.31|2115.81|2117.31|2115.81|2117.31|2115.81|0
1646084910000|2022-02-28 21:48:30|2117.35|2115.85|2117.35|2115.85|2117.35|2115.85|2117.31|2115.81|0
1646084920000|2022-02-28 21:48:40|2117.31|2115.81|2117.18|2115.68|2117.31|2115.81|2117.18|2115.68|0
1646085000000|2022-02-28 21:50:00|2117.31|2115.81|2117.31|2115.81|2117.31|2115.81|2117.31|2115.81|0
1646085010000|2022-02-28 21:50:10|2117.35|2115.85|2117.31|2115.81|2117.35|2115.85|2117.31|2115.81|0
1646085040000|2022-02-28 21:50:40|2117.35|2115.85|2117.31|2115.81|2117.35|2115.85|2117.31|2115.81|0
1646085060000|2022-02-28 21:51:00|2117.18|2115.68|2117.18|2115.68|2117.18|2115.68|2117.18|2115.68|0
1646085070000|2022-02-28 21:51:10|2117.31|2115.81|2117.31|2115.81|2117.31|2115.81|2117.31|2115.81|0
1646085080000|2022-02-28 21:51:20|2117.35|2115.85|2117.35|2115.85|2117.35|2115.85|2117.31|2115.81|0
1646085090000|2022-02-28 21:51:30|2117.4|2115.9|2117.4|2115.9|2117.4|2115.9|2117.4|2115.9|0
1646085100000|2022-02-28 21:51:40|2117.31|2115.81|2117.31|2115.81|2117.31|2115.81|2117.31|2115.81|0
1646085110000|2022-02-28 21:51:50|2117.4|2115.9|2117.4|2115.9|2117.4|2115.9|2117.4|2115.9|0
1646085150000|2022-02-28 21:52:30|2117.53|2116.03|2117.53|2116.03|2117.53|2116.03|2117.53|2116.03|0
1646085190000|2022-02-28 21:53:10|2117.75|2116.25|2117.75|2116.25|2117.75|2116.25|2117.75|2116.25|0
1646085200000|2022-02-28 21:53:20|2117.74|2116.24|2117.35|2115.85|2117.74|2116.24|2117.31|2115.81|0
1646085210000|2022-02-28 21:53:30|2117.31|2115.81|2117.22|2115.72|2117.31|2115.81|2117.18|2115.68|0
1646085220000|2022-02-28 21:53:40|2117.31|2115.81|2117.4|2115.9|2117.4|2115.9|2117.31|2115.81|0
1646085230000|2022-02-28 21:53:50|2117.53|2116.03|2117.53|2116.03|2117.53|2116.03|2117.53|2116.03|0
1646085240000|2022-02-28 21:54:00|2117.4|2115.9|2117.4|2115.9|2117.4|2115.9|2117.4|2115.9|0
1646085260000|2022-02-28 21:54:20|2117.35|2115.85|2117.31|2115.81|2117.35|2115.85|2117.31|2115.81|0
1646085270000|2022-02-28 21:54:30|2117.18|2115.68|2117.18|2115.68|2117.18|2115.68|2117.18|2115.68|0
1646085280000|2022-02-28 21:54:40|2117.31|2115.81|2117.31|2115.81|2117.31|2115.81|2117.31|2115.81|0
1646085290000|2022-02-28 21:54:50|2117.4|2115.9|2117.4|2115.9|2117.4|2115.9|2117.4|2115.9|0
1646085300000|2022-02-28 21:55:00|2117.31|2115.81|2117.31|2115.81|2117.31|2115.81|2117.18|2115.68|0
1646085310000|2022-02-28 21:55:10|2117.18|2115.68|2117.18|2115.68|2117.18|2115.68|2117.18|2115.68|0
1646085320000|2022-02-28 21:55:20|2117.22|2115.72|2117.18|2115.68|2117.31|2115.81|2117.18|2115.68|0
1646085370000|2022-02-28 21:56:10|2117.31|2115.81|2117.18|2115.68|2117.31|2115.81|2117.18|2115.68|0
1646085400000|2022-02-28 21:56:40|2117.31|2115.81|2117.18|2115.68|2117.31|2115.81|2117.18|2115.68|0
1646085410000|2022-02-28 21:56:50|2117.22|2115.72|2117.18|2115.68|2117.22|2115.72|2117.18|2115.68|0
1646085430000|2022-02-28 21:57:10|2117.22|2115.72|2117.18|2115.68|2117.22|2115.72|2117.18|2115.68|0
1646085480000|2022-02-28 21:58:00|2117.17|2115.67|2117.17|2115.67|2117.17|2115.67|2117.17|2115.67|0
1646085490000|2022-02-28 21:58:10|2117.16|2115.66|2117.16|2115.66|2117.16|2115.66|2117.16|2115.66|0
1646085530000|2022-02-28 21:58:50|2117.17|2115.67|2117.31|2115.81|2117.31|2115.81|2117.17|2115.67|0
1646085540000|2022-02-28 21:59:00|2117.18|2115.68|2117.18|2115.68|2117.18|2115.68|2117.18|2115.68|0
1646085560000|2022-02-28 21:59:20|2117.22|2115.72|2117.18|2115.68|2117.31|2115.81|2117.18|2115.68|0
1646085590000|2022-02-28 21:59:50|2117.22|2115.72|2117.22|2115.72|2117.35|2115.85|2117.18|2115.68|0
1646085620000|2022-02-28 22:00:20|2117.14|2115.64|2117.14|2115.64|2117.14|2115.64|2117.14|2115.64|0
1646085670000|2022-02-28 22:01:10|2117.18|2115.68|2117.18|2115.68|2117.18|2115.68|2117.18|2115.68|0
1646085690000|2022-02-28 22:01:30|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|0
1646085700000|2022-02-28 22:01:40|2117.05|2115.55|2117.05|2115.55|2117.05|2115.55|2117.05|2115.55|0
1646085710000|2022-02-28 22:01:50|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|0
1646085730000|2022-02-28 22:02:10|2117.05|2115.55|2117.05|2115.55|2117.05|2115.55|2117.05|2115.55|0
1646085740000|2022-02-28 22:02:20|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|0
1646085750000|2022-02-28 22:02:30|2117.04|2115.54|2117.13|2115.63|2117.13|2115.63|2117.04|2115.54|0
1646085770000|2022-02-28 22:02:50|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|0
1646085780000|2022-02-28 22:03:00|2117.04|2115.54|2117.04|2115.54|2117.04|2115.54|2117.04|2115.54|0
1646085790000|2022-02-28 22:03:10|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|0
1646085830000|2022-02-28 22:03:50|2117.13|2115.63|2117.13|2115.63|2117.13|2115.63|2117.13|2115.63|0
1646085850000|2022-02-28 22:04:10|2117.07|2115.57|2117.07|2115.57|2117.07|2115.57|2117.07|2115.57|0
1646085860000|2022-02-28 22:04:20|2116.98|2115.48|2116.98|2115.48|2116.98|2115.48|2116.98|2115.48|0
1646085880000|2022-02-28 22:04:40|2116.68|2115.18|2116.68|2115.18|2116.68|2115.18|2116.68|2115.18|0
1646085890000|2022-02-28 22:04:50|2116.94|2115.44|2116.94|2115.44|2116.94|2115.44|2116.94|2115.44|0
1646085910000|2022-02-28 22:05:10|2116.68|2115.18|2116.9|2115.4|2116.9|2115.4|2116.68|2115.18|0
1646085930000|2022-02-28 22:05:30|2116.94|2115.44|2116.94|2115.44|2116.94|2115.44|2116.94|2115.44|0
1646085940000|2022-02-28 22:05:40|2116.9|2115.4|2116.9|2115.4|2116.9|2115.4|2116.9|2115.4|0
1646085980000|2022-02-28 22:06:20|2116.59|2115.09|2116.85|2115.35|2116.85|2115.35|2116.59|2115.09|0
1646085990000|2022-02-28 22:06:30|2116.94|2115.44|2116.94|2115.44|2116.94|2115.44|2116.94|2115.44|0
1646086010000|2022-02-28 22:06:50|2116.64|2115.14|2116.64|2115.14|2116.64|2115.14|2116.64|2115.14|0
1646086070000|2022-02-28 22:07:50|2116.85|2115.35|2116.85|2115.35|2116.85|2115.35|2116.85|2115.35|0
1646086080000|2022-02-28 22:08:00|2116.68|2115.18|2116.68|2115.18|2116.68|2115.18|2116.68|2115.18|0
1646086250000|2022-02-28 22:10:50|2116.46|2114.96|2116.46|2114.96|2116.46|2114.96|2116.46|2114.96|0
1646086270000|2022-02-28 22:11:10|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|0
1646086280000|2022-02-28 22:11:20|2116.51|2115.01|2116.55|2115.05|2116.55|2115.05|2116.51|2115.01|0
1646086370000|2022-02-28 22:12:50|2116.59|2115.09|2116.59|2115.09|2116.59|2115.09|2116.59|2115.09|0
1646086390000|2022-02-28 22:13:10|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|0
1646086400000|2022-02-28 22:13:20|2116.38|2114.88|2116.38|2114.88|2116.38|2114.88|2116.38|2114.88|0
1646086410000|2022-02-28 22:13:30|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|0
1646086430000|2022-02-28 22:13:50|2116.51|2115.01|2116.51|2115.01|2116.51|2115.01|2116.51|2115.01|0
1646086500000|2022-02-28 22:15:00|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|0
1646086600000|2022-02-28 22:16:40|2116.59|2115.09|2116.59|2115.09|2116.59|2115.09|2116.59|2115.09|0
1646086670000|2022-02-28 22:17:50|2116.72|2115.22|2116.72|2115.22|2116.72|2115.22|2116.72|2115.22|0
1646086680000|2022-02-28 22:18:00|2116.59|2115.09|2116.59|2115.09|2116.59|2115.09|2116.59|2115.09|0
1646086780000|2022-02-28 22:19:40|2116.64|2115.14|2116.64|2115.14|2116.64|2115.14|2116.64|2115.14|0
1646086820000|2022-02-28 22:20:20|2116.59|2115.09|2116.59|2115.09|2116.59|2115.09|2116.59|2115.09|0
1646086920000|2022-02-28 22:22:00|2116.57|2115.07|2116.57|2115.07|2116.57|2115.07|2116.57|2115.07|0
1646086940000|2022-02-28 22:22:20|2116.75|2115.25|2116.75|2115.25|2116.75|2115.25|2116.75|2115.25|0
1646086990000|2022-02-28 22:23:10|2116.53|2115.03|2116.53|2115.03|2116.53|2115.03|2116.53|2115.03|0
1646087030000|2022-02-28 22:23:50|2116.44|2114.94|2116.53|2115.03|2116.53|2115.03|2116.44|2114.94|0
1646087040000|2022-02-28 22:24:00|2116.57|2115.07|2116.57|2115.07|2116.57|2115.07|2116.57|2115.07|0
1646087070000|2022-02-28 22:24:30|2116.53|2115.03|2116.53|2115.03|2116.53|2115.03|2116.53|2115.03|0
1646087180000|2022-02-28 22:26:20|2116.44|2114.94|2116.44|2114.94|2116.44|2114.94|2116.44|2114.94|0
1646087250000|2022-02-28 22:27:30|2116.4|2114.9|2116.4|2114.9|2116.4|2114.9|2116.4|2114.9|0
1646087290000|2022-02-28 22:28:10|2116.49|2114.99|2116.49|2114.99|2116.49|2114.99|2116.49|2114.99|0
1646087300000|2022-02-28 22:28:20|2116.4|2114.9|2116.44|2114.94|2116.44|2114.94|2116.4|2114.9|0
1646087360000|2022-02-28 22:29:20|2116.4|2114.9|2116.4|2114.9|2116.4|2114.9|2116.4|2114.9|0
1646087370000|2022-02-28 22:29:30|2116.44|2114.94|2116.4|2114.9|2116.44|2114.94|2116.4|2114.9|0
1646087380000|2022-02-28 22:29:40|2116.36|2114.86|2116.49|2114.99|2116.49|2114.99|2116.36|2114.86|0
1646087390000|2022-02-28 22:29:50|2116.57|2115.07|2116.53|2115.03|2116.57|2115.07|2116.53|2115.03|0
1646087400000|2022-02-28 22:30:00|2116.36|2114.86|2116.36|2114.86|2116.36|2114.86|2116.36|2114.86|0
1646087430000|2022-02-28 22:30:30|2116.27|2114.77|2116.23|2114.73|2116.27|2114.77|2116.23|2114.73|0
1646087460000|2022-02-28 22:31:00|2116.27|2114.77|2116.27|2114.77|2116.27|2114.77|2116.27|2114.77|0
1646087470000|2022-02-28 22:31:10|2116.31|2114.81|2116.31|2114.81|2116.31|2114.81|2116.23|2114.73|0
1646087490000|2022-02-28 22:31:30|2116.23|2114.73|2116.23|2114.73|2116.23|2114.73|2116.23|2114.73|0
1646087500000|2022-02-28 22:31:40|2116.18|2114.68|2116.18|2114.68|2116.18|2114.68|2116.18|2114.68|0
1646087520000|2022-02-28 22:32:00|2116.23|2114.73|2116.18|2114.68|2116.23|2114.73|2116.18|2114.68|0
1646087550000|2022-02-28 22:32:30|2116.3|2114.8|2116.3|2114.8|2116.3|2114.8|2116.3|2114.8|0
1646087560000|2022-02-28 22:32:40|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|0
1646087600000|2022-02-28 22:33:20|2116.48|2114.98|2116.48|2114.98|2116.48|2114.98|2116.48|2114.98|0
1646087610000|2022-02-28 22:33:30|2116.52|2115.02|2116.56|2115.06|2116.56|2115.06|2116.52|2115.02|0
1646087640000|2022-02-28 22:34:00|2116.52|2115.02|2116.52|2115.02|2116.52|2115.02|2116.52|2115.02|0
1646087650000|2022-02-28 22:34:10|2116.48|2114.98|2116.48|2114.98|2116.48|2114.98|2116.48|2114.98|0
1646087670000|2022-02-28 22:34:30|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|0
1646087790000|2022-02-28 22:36:30|2116.43|2114.93|2116.43|2114.93|2116.43|2114.93|2116.43|2114.93|0
1646087800000|2022-02-28 22:36:40|2116.26|2114.76|2116.26|2114.76|2116.26|2114.76|2116.26|2114.76|0
1646087810000|2022-02-28 22:36:50|2116.43|2114.93|2116.43|2114.93|2116.43|2114.93|2116.43|2114.93|0
1646087830000|2022-02-28 22:37:10|2116.52|2115.02|2116.43|2114.93|2116.52|2115.02|2116.43|2114.93|0
1646087840000|2022-02-28 22:37:20|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|0
1646087860000|2022-02-28 22:37:40|2116.26|2114.76|2116.35|2114.85|2116.35|2114.85|2116.26|2114.76|0
1646087880000|2022-02-28 22:38:00|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|0
1646087950000|2022-02-28 22:39:10|2116.35|2114.85|2116.35|2114.85|2116.35|2114.85|2116.35|2114.85|0
1646088050000|2022-02-28 22:40:50|2116.39|2114.89|2116.35|2114.85|2116.39|2114.89|2116.35|2114.85|0
1646088110000|2022-02-28 22:41:50|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|0
1646088130000|2022-02-28 22:42:10|2116.35|2114.85|2116.35|2114.85|2116.35|2114.85|2116.35|2114.85|0
1646088160000|2022-02-28 22:42:40|2116.26|2114.76|2116.35|2114.85|2116.35|2114.85|2116.17|2114.67|0
1646088210000|2022-02-28 22:43:30|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|0
1646088220000|2022-02-28 22:43:40|2116.35|2114.85|2116.35|2114.85|2116.35|2114.85|2116.35|2114.85|0
1646088230000|2022-02-28 22:43:50|2116.04|2114.54|2116.04|2114.54|2116.04|2114.54|2116.04|2114.54|0
1646088370000|2022-02-28 22:46:10|2116.13|2114.63|2116.13|2114.63|2116.13|2114.63|2116.13|2114.63|0
1646088380000|2022-02-28 22:46:20|2116.17|2114.67|2116.09|2114.59|2116.17|2114.67|2116.09|2114.59|0
1646088440000|2022-02-28 22:47:20|2116.22|2114.72|2116.3|2114.8|2116.3|2114.8|2116.22|2114.72|0
1646088480000|2022-02-28 22:48:00|2116.35|2114.85|2116.35|2114.85|2116.35|2114.85|2116.35|2114.85|0
1646088600000|2022-02-28 22:50:00|2116.3|2114.8|2116.3|2114.8|2116.3|2114.8|2116.3|2114.8|0
1646088620000|2022-02-28 22:50:20|2116.35|2114.85|2116.35|2114.85|2116.35|2114.85|2116.35|2114.85|0
1646088640000|2022-02-28 22:50:40|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|0
1646088650000|2022-02-28 22:50:50|2116.43|2114.93|2116.39|2114.89|2116.43|2114.93|2116.39|2114.89|0
1646088670000|2022-02-28 22:51:10|2116.43|2114.93|2116.35|2114.85|2116.43|2114.93|2116.35|2114.85|0
1646088680000|2022-02-28 22:51:20|2116.43|2114.93|2116.48|2114.98|2116.48|2114.98|2116.43|2114.93|0
1646088740000|2022-02-28 22:52:20|2116.56|2115.06|2116.56|2115.06|2116.56|2115.06|2116.56|2115.06|0
1646088760000|2022-02-28 22:52:40|2116.48|2114.98|2116.48|2114.98|2116.48|2114.98|2116.48|2114.98|0
1646088770000|2022-02-28 22:52:50|2116.52|2115.02|2116.48|2114.98|2116.52|2115.02|2116.48|2114.98|0
1646088800000|2022-02-28 22:53:20|2116.56|2115.06|2116.48|2114.98|2116.56|2115.06|2116.35|2114.85|0
1646088810000|2022-02-28 22:53:30|2116.52|2115.02|2116.43|2114.93|2116.52|2115.02|2116.43|2114.93|0
1646088820000|2022-02-28 22:53:40|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|0
1646088830000|2022-02-28 22:53:50|2116.35|2114.85|2116.35|2114.85|2116.35|2114.85|2116.3|2114.8|0
1646088840000|2022-02-28 22:54:00|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|2116.39|2114.89|0
1646088850000|2022-02-28 22:54:10|2116.43|2114.93|2116.3|2114.8|2116.43|2114.93|2116.3|2114.8|0
1646088860000|2022-02-28 22:54:20|2116.22|2114.72|2116|2114.5|2116.22|2114.72|2116|2114.5|0
1646088890000|2022-02-28 22:54:50|2115.87|2114.37|2116|2114.5|2116|2114.5|2115.87|2114.37|0
1646088900000|2022-02-28 22:55:00|2116.04|2114.54|2116|2114.5|2116.04|2114.54|2116|2114.5|0
1646088920000|2022-02-28 22:55:20|2116.04|2114.54|2116.04|2114.54|2116.04|2114.54|2116.04|2114.54|0
1646089080000|2022-02-28 22:58:00|2116.09|2114.59|2116.09|2114.59|2116.09|2114.59|2116.09|2114.59|0
1646089120000|2022-02-28 22:58:40|2116.13|2114.63|2116.13|2114.63|2116.13|2114.63|2116.13|2114.63|0
1646089170000|2022-02-28 22:59:30|2116.09|2114.59|2116.09|2114.59|2116.09|2114.59|2116.09|2114.59|0
1646089180000|2022-02-28 22:59:40|2116.13|2114.63|2116.13|2114.63|2116.13|2114.63|2116.13|2114.63|0
1646089200000|2022-02-28 23:00:00|2116.12|2114.62|2115.93|2114.43|2116.86|2115.36|2115.58|2114.08|0
1646089210000|2022-02-28 23:00:10|2115.76|2114.26|2116.77|2115.27|2116.77|2115.27|2115.71|2114.21|0
1646089220000|2022-02-28 23:00:20|2116.86|2115.36|2116.46|2114.96|2116.99|2115.49|2116.46|2114.96|0
1646089230000|2022-02-28 23:00:30|2116.51|2115.01|2116.51|2115.01|2116.68|2115.18|2116.46|2114.96|0
1646089240000|2022-02-28 23:00:40|2116.59|2115.09|2116.33|2114.83|2116.59|2115.09|2116.33|2114.83|0
1646089250000|2022-02-28 23:00:50|2116.15|2114.65|2116.15|2114.65|2116.29|2114.79|2116.07|2114.57|0
1646089260000|2022-02-28 23:01:00|2116.16|2114.66|2116.42|2114.92|2116.42|2114.92|2116.07|2114.57|0
1646089270000|2022-02-28 23:01:10|2116.33|2114.83|2116.29|2114.79|2116.33|2114.83|2116.24|2114.74|0
1646089280000|2022-02-28 23:01:20|2116.33|2114.83|2116.29|2114.79|2116.33|2114.83|2116.24|2114.74|0
1646089290000|2022-02-28 23:01:30|2116.24|2114.74|2116.42|2114.92|2116.51|2115.01|2116.24|2114.74|0
1646089300000|2022-02-28 23:01:40|2116.33|2114.83|2116.64|2115.14|2116.64|2115.14|2116.33|2114.83|0
1646089310000|2022-02-28 23:01:50|2116.77|2115.27|2116.95|2115.45|2117.04|2115.54|2116.77|2115.27|0
1646089320000|2022-02-28 23:02:00|2116.99|2115.49|2117.17|2115.67|2117.39|2115.89|2116.95|2115.45|0
1646089330000|2022-02-28 23:02:10|2117.16|2115.66|2116.95|2115.45|2117.16|2115.66|2116.95|2115.45|0
1646089340000|2022-02-28 23:02:20|2116.94|2115.44|2116.64|2115.14|2116.94|2115.44|2116.64|2115.14|0
1646089350000|2022-02-28 23:02:30|2116.63|2115.13|2116.33|2114.83|2116.63|2115.13|2116.33|2114.83|0
1646089360000|2022-02-28 23:02:40|2116.29|2114.79|2116.06|2114.56|2116.29|2114.79|2116.06|2114.56|0
1646089370000|2022-02-28 23:02:50|2115.98|2114.48|2115.8|2114.3|2116.15|2114.65|2115.76|2114.26|0
1646089380000|2022-02-28 23:03:00|2115.76|2114.26|2115.89|2114.39|2116.11|2114.61|2115.71|2114.21|0
1646089390000|2022-02-28 23:03:10|2115.93|2114.43|2116.15|2114.65|2116.24|2114.74|2115.93|2114.43|0
1646089400000|2022-02-28 23:03:20|2116.16|2114.66|2116.33|2114.83|2116.42|2114.92|2116.15|2114.65|0
1646089410000|2022-02-28 23:03:30|2116.24|2114.74|2116.24|2114.74|2116.33|2114.83|2116.24|2114.74|0
1646089420000|2022-02-28 23:03:40|2116.29|2114.79|2116.42|2114.92|2116.46|2114.96|2116.29|2114.79|0
1646089430000|2022-02-28 23:03:50|2116.29|2114.79|2116.29|2114.79|2116.33|2114.83|2116.29|2114.79|0
1646089440000|2022-02-28 23:04:00|2116.33|2114.83|2116.29|2114.79|2116.33|2114.83|2116.24|2114.74|0
1646089460000|2022-02-28 23:04:20|2116.33|2114.83|2116.95|2115.45|2116.95|2115.45|2116.33|2114.83|0
1646089470000|2022-02-28 23:04:30|2117.3|2115.8|2117.21|2115.71|2117.52|2116.02|2117.17|2115.67|0
1646089480000|2022-02-28 23:04:40|2117.3|2115.8|2117.21|2115.71|2117.3|2115.8|2117.17|2115.67|0
1646089490000|2022-02-28 23:04:50|2117.04|2115.54|2117.65|2116.15|2117.65|2116.15|2116.99|2115.49|0
1646089500000|2022-02-28 23:05:00|2117.7|2116.2|2117.52|2116.02|2117.74|2116.24|2117.52|2116.02|0
1646089510000|2022-02-28 23:05:10|2117.48|2115.98|2117.34|2115.84|2117.48|2115.98|2117.34|2115.84|0
1646089520000|2022-02-28 23:05:20|2117.35|2115.85|2117.56|2116.06|2117.56|2116.06|2117.35|2115.85|0
1646089530000|2022-02-28 23:05:30|2117.57|2116.07|2117.83|2116.33|2117.83|2116.33|2117.48|2115.98|0
1646089540000|2022-02-28 23:05:40|2117.87|2116.37|2117.83|2116.33|2118.22|2116.72|2117.83|2116.33|0
1646089550000|2022-02-28 23:05:50|2117.87|2116.37|2118|2116.5|2118|2116.5|2117.74|2116.24|0
1646089560000|2022-02-28 23:06:00|2117.87|2116.37|2118.05|2116.55|2118.14|2116.64|2117.87|2116.37|0
1646089570000|2022-02-28 23:06:10|2118|2116.5|2118.14|2116.64|2118.22|2116.72|2117.92|2116.42|0
1646089580000|2022-02-28 23:06:20|2118.09|2116.59|2118|2116.5|2118.09|2116.59|2118|2116.5|0
1646089590000|2022-02-28 23:06:30|2117.87|2116.37|2118|2116.5|2118.09|2116.59|2117.87|2116.37|0
1646089600000|2022-02-28 23:06:40|2117.92|2116.42|2118.05|2116.55|2118.05|2116.55|2117.92|2116.42|0
1646089610000|2022-02-28 23:06:50|2118|2116.5|2117.65|2116.15|2118.05|2116.55|2117.65|2116.15|0
1646089620000|2022-02-28 23:07:00|2117.56|2116.06|2117.56|2116.06|2117.56|2116.06|2117.52|2116.02|0
1646089630000|2022-02-28 23:07:10|2117.57|2116.07|2117.7|2116.2|2117.7|2116.2|2117.57|2116.07|0
1646089650000|2022-02-28 23:07:30|2117.69|2116.19|2117.65|2116.15|2117.69|2116.19|2117.65|2116.15|0
1646089660000|2022-02-28 23:07:40|2117.7|2116.2|2117.7|2116.2|2117.74|2116.24|2117.7|2116.2|0
1646089670000|2022-02-28 23:07:50|2117.74|2116.24|2117.74|2116.24|2117.87|2116.37|2117.65|2116.15|0
1646089680000|2022-02-28 23:08:00|2117.83|2116.33|2117.92|2116.42|2117.92|2116.42|2117.83|2116.33|0
1646089690000|2022-02-28 23:08:10|2117.87|2116.37|2117.87|2116.37|2117.87|2116.37|2117.87|2116.37|0
1646089700000|2022-02-28 23:08:20|2117.92|2116.42|2118.09|2116.59|2118.09|2116.59|2117.92|2116.42|0
1646089710000|2022-02-28 23:08:30|2118|2116.5|2118|2116.5|2118|2116.5|2117.92|2116.42|0
1646089720000|2022-02-28 23:08:40|2118.01|2116.51|2118|2116.5|2118.05|2116.55|2118|2116.5|0
1646089730000|2022-02-28 23:08:50|2117.87|2116.37|2117.87|2116.37|2117.92|2116.42|2117.87|2116.37|0
1646089750000|2022-02-28 23:09:10|2117.74|2116.24|2117.65|2116.15|2117.74|2116.24|2117.65|2116.15|0
1646089760000|2022-02-28 23:09:20|2117.52|2116.02|2117.65|2116.15|2117.7|2116.2|2117.52|2116.02|0
1646089770000|2022-02-28 23:09:30|2117.56|2116.06|2117.56|2116.06|2117.65|2116.15|2117.52|2116.02|0
1646089780000|2022-02-28 23:09:40|2117.52|2116.02|2117.39|2115.89|2117.52|2116.02|2117.39|2115.89|0
1646089790000|2022-02-28 23:09:50|2117.48|2115.98|2117.39|2115.89|2117.48|2115.98|2117.39|2115.89|0
1646089800000|2022-02-28 23:10:00|2117.56|2116.06|2117.39|2115.89|2117.65|2116.15|2117.39|2115.89|0
1646089810000|2022-02-28 23:10:10|2117.3|2115.8|2117.17|2115.67|2117.3|2115.8|2117.17|2115.67|0
1646089820000|2022-02-28 23:10:20|2117.04|2115.54|2117.17|2115.67|2117.17|2115.67|2117.04|2115.54|0
1646089840000|2022-02-28 23:10:40|2117.04|2115.54|2117.04|2115.54|2117.12|2115.62|2117.04|2115.54|0
1646089850000|2022-02-28 23:10:50|2117.12|2115.62|2117.3|2115.8|2117.3|2115.8|2117.12|2115.62|0
1646089860000|2022-02-28 23:11:00|2117.21|2115.71|2117.3|2115.8|2117.3|2115.8|2117.21|2115.71|0
1646089870000|2022-02-28 23:11:10|2117.34|2115.84|2117.34|2115.84|2117.39|2115.89|2117.3|2115.8|0
1646089880000|2022-02-28 23:11:20|2117.39|2115.89|2117.04|2115.54|2117.39|2115.89|2117.04|2115.54|0
1646089890000|2022-02-28 23:11:30|2117.03|2115.53|2116.95|2115.45|2117.03|2115.53|2116.81|2115.31|0
1646089900000|2022-02-28 23:11:40|2116.94|2115.44|2116.68|2115.18|2116.94|2115.44|2116.68|2115.18|0
1646089910000|2022-02-28 23:11:50|2116.46|2114.96|2116.46|2114.96|2116.51|2115.01|2116.46|2114.96|0
1646089920000|2022-02-28 23:12:00|2116.33|2114.83|2116.33|2114.83|2116.33|2114.83|2116.33|2114.83|0
1646089930000|2022-02-28 23:12:10|2116.24|2114.74|2116.07|2114.57|2116.24|2114.74|2116.07|2114.57|0
1646089940000|2022-02-28 23:12:20|2116.11|2114.61|2116.24|2114.74|2116.29|2114.79|2116.11|2114.61|0
1646089950000|2022-02-28 23:12:30|2116.11|2114.61|2116.07|2114.57|2116.11|2114.61|2116.07|2114.57|0
1646089960000|2022-02-28 23:12:40|2116.06|2114.56|2116.33|2114.83|2116.33|2114.83|2115.98|2114.48|0
1646089970000|2022-02-28 23:12:50|2116.29|2114.79|2115.98|2114.48|2116.29|2114.79|2115.98|2114.48|0
1646089980000|2022-02-28 23:13:00|2115.93|2114.43|2115.89|2114.39|2115.93|2114.43|2115.89|2114.39|0
1646089990000|2022-02-28 23:13:10|2115.8|2114.3|2115.98|2114.48|2115.98|2114.48|2115.76|2114.26|0
1646090000000|2022-02-28 23:13:20|2116.07|2114.57|2116.11|2114.61|2116.11|2114.61|2116.07|2114.57|0
1646090010000|2022-02-28 23:13:30|2116.15|2114.65|2116.24|2114.74|2116.24|2114.74|2116.15|2114.65|0
1646090020000|2022-02-28 23:13:40|2116.29|2114.79|2116.68|2115.18|2116.77|2115.27|2116.24|2114.74|0
1646090030000|2022-02-28 23:13:50|2116.29|2114.79|2116.33|2114.83|2116.33|2114.83|2116.24|2114.74|0
1646090040000|2022-02-28 23:14:00|2116.29|2114.79|2116.68|2115.18|2116.68|2115.18|2116.29|2114.79|0
1646090060000|2022-02-28 23:14:20|2116.64|2115.14|2116.81|2115.31|2116.81|2115.31|2116.64|2115.14|0
1646090070000|2022-02-28 23:14:30|2116.82|2115.32|2116.95|2115.45|2116.99|2115.49|2116.82|2115.32|0
1646090080000|2022-02-28 23:14:40|2116.94|2115.44|2116.64|2115.14|2116.94|2115.44|2116.59|2115.09|0
1646090090000|2022-02-28 23:14:50|2116.68|2115.18|2116.51|2115.01|2116.68|2115.18|2116.46|2114.96|0
1646090100000|2022-02-28 23:15:00|2116.59|2115.09|2116.95|2115.45|2116.95|2115.45|2116.46|2114.96|0
1646090110000|2022-02-28 23:15:10|2116.86|2115.36|2116.95|2115.45|2116.95|2115.45|2116.86|2115.36|0
1646090120000|2022-02-28 23:15:20|2116.86|2115.36|2118|2116.5|2118.22|2116.72|2116.81|2115.31|0
1646090130000|2022-02-28 23:15:30|2117.87|2116.37|2117.39|2115.89|2117.87|2116.37|2117.39|2115.89|0
1646090140000|2022-02-28 23:15:40|2117.48|2115.98|2117.3|2115.8|2117.52|2116.02|2117.21|2115.71|0
1646090150000|2022-02-28 23:15:50|2117.34|2115.84|2116.95|2115.45|2117.34|2115.84|2116.95|2115.45|0
1646090160000|2022-02-28 23:16:00|2116.86|2115.36|2116.68|2115.18|2116.86|2115.36|2116.64|2115.14|0
1646090170000|2022-02-28 23:16:10|2116.64|2115.14|2116.77|2115.27|2116.95|2115.45|2116.59|2115.09|0
1646090180000|2022-02-28 23:16:20|2116.68|2115.18|2116.64|2115.14|2116.68|2115.18|2116.64|2115.14|0
1646090190000|2022-02-28 23:16:30|2116.59|2115.09|2116.64|2115.14|2116.68|2115.18|2116.59|2115.09|0
1646090200000|2022-02-28 23:16:40|2116.77|2115.27|2116.81|2115.31|2116.95|2115.45|2116.68|2115.18|0
1646090210000|2022-02-28 23:16:50|2116.51|2115.01|2116.42|2114.92|2116.51|2115.01|2116.42|2114.92|0
1646090220000|2022-02-28 23:17:00|2116.46|2114.96|2116.77|2115.27|2116.77|2115.27|2116.46|2114.96|0
1646090230000|2022-02-28 23:17:10|2116.86|2115.36|2116.99|2115.49|2117.04|2115.54|2116.86|2115.36|0
1646090240000|2022-02-28 23:17:20|2116.95|2115.45|2116.99|2115.49|2117.04|2115.54|2116.95|2115.45|0
1646090260000|2022-02-28 23:17:40|2117.04|2115.54|2117.12|2115.62|2117.12|2115.62|2116.95|2115.45|0
1646090270000|2022-02-28 23:17:50|2117.04|2115.54|2117.12|2115.62|2117.17|2115.67|2117.04|2115.54|0
1646090280000|2022-02-28 23:18:00|2117.04|2115.54|2117.17|2115.67|2117.17|2115.67|2117.04|2115.54|0
1646090290000|2022-02-28 23:18:10|2117.3|2115.8|2117.17|2115.67|2117.3|2115.8|2117.04|2115.54|0
1646090300000|2022-02-28 23:18:20|2117.04|2115.54|2117.04|2115.54|2117.04|2115.54|2117.04|2115.54|0
1646090310000|2022-02-28 23:18:30|2117.03|2115.53|2116.77|2115.27|2117.03|2115.53|2116.77|2115.27|0
1646090320000|2022-02-28 23:18:40|2116.68|2115.18|2116.68|2115.18|2116.68|2115.18|2116.68|2115.18|0
1646090330000|2022-02-28 23:18:50|2116.59|2115.09|2116.46|2114.96|2116.59|2115.09|2116.46|2114.96|0
1646090340000|2022-02-28 23:19:00|2116.51|2115.01|2116.59|2115.09|2116.59|2115.09|2116.51|2115.01|0
1646090350000|2022-02-28 23:19:10|2116.51|2115.01|2116.59|2115.09|2116.68|2115.18|2116.51|2115.01|0
1646090360000|2022-02-28 23:19:20|2116.51|2115.01|2116.64|2115.14|2116.64|2115.14|2116.42|2114.92|0
1646090370000|2022-02-28 23:19:30|2116.68|2115.18|2116.64|2115.14|2116.68|2115.18|2116.64|2115.14|0
1646090380000|2022-02-28 23:19:40|2116.68|2115.18|2116.81|2115.31|2116.95|2115.45|2116.68|2115.18|0
1646090400000|2022-02-28 23:20:00|2116.64|2115.14|2116.64|2115.14|2116.64|2115.14|2116.64|2115.14|0
1646090410000|2022-02-28 23:20:10|2116.59|2115.09|2116.81|2115.31|2116.81|2115.31|2116.42|2114.92|0
1646090420000|2022-02-28 23:20:20|2116.82|2115.32|2117.21|2115.71|2117.21|2115.71|2116.82|2115.32|0
1646090430000|2022-02-28 23:20:30|2117.3|2115.8|2117.7|2116.2|2117.7|2116.2|2117.3|2115.8|0
1646090440000|2022-02-28 23:20:40|2117.69|2116.19|2117.48|2115.98|2117.7|2116.2|2117.48|2115.98|0
1646090450000|2022-02-28 23:20:50|2117.56|2116.06|2117.87|2116.37|2117.87|2116.37|2117.56|2116.06|0
1646090460000|2022-02-28 23:21:00|2117.74|2116.24|2117.87|2116.37|2117.87|2116.37|2117.74|2116.24|0
1646090470000|2022-02-28 23:21:10|2117.74|2116.24|2118.22|2116.72|2118.22|2116.72|2117.74|2116.24|0
1646090480000|2022-02-28 23:21:20|2118.23|2116.73|2118.14|2116.64|2118.36|2116.86|2118|2116.5|0
1646090490000|2022-02-28 23:21:30|2118.22|2116.72|2118.14|2116.64|2118.22|2116.72|2118|2116.5|0
1646090500000|2022-02-28 23:21:40|2118.22|2116.72|2118.71|2117.21|2118.71|2117.21|2118.22|2116.72|0
1646090510000|2022-02-28 23:21:50|2118.84|2117.34|2119.07|2117.57|2119.07|2117.57|2118.84|2117.34|0
1646090520000|2022-02-28 23:22:00|2118.94|2117.44|2118.82|2117.32|2118.94|2117.44|2118.77|2117.27|0
1646090530000|2022-02-28 23:22:10|2118.81|2117.31|2118.29|2116.79|2118.81|2117.31|2118.29|2116.79|0
1646090540000|2022-02-28 23:22:20|2118.24|2116.74|2118.38|2116.88|2118.42|2116.92|2118.24|2116.74|0
1646090550000|2022-02-28 23:22:30|2118.46|2116.96|2118.51|2117.01|2118.51|2117.01|2118.46|2116.96|0
1646090560000|2022-02-28 23:22:40|2118.6|2117.1|2118.46|2116.96|2118.64|2117.14|2118.46|2116.96|0
1646090570000|2022-02-28 23:22:50|2118.38|2116.88|2118.38|2116.88|2118.38|2116.88|2118.38|2116.88|0
1646090580000|2022-02-28 23:23:00|2118.37|2116.87|2118.38|2116.88|2118.42|2116.92|2118.24|2116.74|0
1646090590000|2022-02-28 23:23:10|2118.29|2116.79|2118.24|2116.74|2118.29|2116.79|2118.24|2116.74|0
1646090600000|2022-02-28 23:23:20|2118.25|2116.75|2118.29|2116.79|2118.38|2116.88|2118.24|2116.74|0
1646090610000|2022-02-28 23:23:30|2118.24|2116.74|2118.29|2116.79|2118.29|2116.79|2118.24|2116.74|0
1646090620000|2022-02-28 23:23:40|2118.38|2116.88|2118.24|2116.74|2118.46|2116.96|2118.11|2116.61|0
1646090630000|2022-02-28 23:23:50|2118.11|2116.61|2118.07|2116.57|2118.11|2116.61|2118.02|2116.52|0
1646090640000|2022-02-28 23:24:00|2118.02|2116.52|2118.42|2116.92|2118.42|2116.92|2118.02|2116.52|0
1646090650000|2022-02-28 23:24:10|2118.38|2116.88|2118.46|2116.96|2118.46|2116.96|2118.24|2116.74|0
1646090670000|2022-02-28 23:24:30|2118.38|2116.88|2118.24|2116.74|2118.38|2116.88|2118.24|2116.74|0
1646090680000|2022-02-28 23:24:40|2118.25|2116.75|2118.46|2116.96|2118.46|2116.96|2118.25|2116.75|0
1646090690000|2022-02-28 23:24:50|2118.38|2116.88|2118.6|2117.1|2118.73|2117.23|2118.38|2116.88|0
1646090700000|2022-02-28 23:25:00|2118.64|2117.14|2118.86|2117.36|2118.86|2117.36|2118.64|2117.14|0
1646090710000|2022-02-28 23:25:10|2118.95|2117.45|2118.86|2117.36|2118.95|2117.45|2118.82|2117.32|0
1646090720000|2022-02-28 23:25:20|2118.82|2117.32|2118.82|2117.32|2118.86|2117.36|2118.82|2117.32|0
1646090730000|2022-02-28 23:25:30|2118.73|2117.23|2118.64|2117.14|2118.73|2117.23|2118.64|2117.14|0
1646090740000|2022-02-28 23:25:40|2118.73|2117.23|2118.42|2116.92|2118.73|2117.23|2118.42|2116.92|0
1646090750000|2022-02-28 23:25:50|2118.29|2116.79|2118.42|2116.92|2118.46|2116.96|2118.29|2116.79|0
1646090760000|2022-02-28 23:26:00|2118.46|2116.96|2118.51|2117.01|2118.51|2117.01|2118.46|2116.96|0
1646090780000|2022-02-28 23:26:20|2118.6|2117.1|2118.64|2117.14|2118.73|2117.23|2118.51|2117.01|0
1646090790000|2022-02-28 23:26:30|2118.73|2117.23|2118.6|2117.1|2118.73|2117.23|2118.6|2117.1|0
1646090810000|2022-02-28 23:26:50|2118.59|2117.09|2118.16|2116.66|2118.59|2117.09|2118.16|2116.66|0
1646090820000|2022-02-28 23:27:00|2118.24|2116.74|2118.07|2116.57|2118.24|2116.74|2117.94|2116.44|0
1646090830000|2022-02-28 23:27:10|2118.11|2116.61|2118.11|2116.61|2118.11|2116.61|2118.11|2116.61|0
1646090840000|2022-02-28 23:27:20|2118.16|2116.66|2118.07|2116.57|2118.24|2116.74|2118.07|2116.57|0
1646090850000|2022-02-28 23:27:30|2118.11|2116.61|2118.07|2116.57|2118.11|2116.61|2118.07|2116.57|0
1646090860000|2022-02-28 23:27:40|2118.11|2116.61|2118.03|2116.53|2118.11|2116.61|2117.94|2116.44|0
1646090870000|2022-02-28 23:27:50|2118.07|2116.57|2117.76|2116.26|2118.11|2116.61|2117.76|2116.26|0
1646090880000|2022-02-28 23:28:00|2117.85|2116.35|2117.76|2116.26|2117.85|2116.35|2117.72|2116.22|0
1646090890000|2022-02-28 23:28:10|2117.72|2116.22|2117.67|2116.17|2117.76|2116.26|2117.67|2116.17|0
1646090900000|2022-02-28 23:28:20|2117.72|2116.22|2117.72|2116.22|2117.72|2116.22|2117.67|2116.17|0
1646090910000|2022-02-28 23:28:30|2117.76|2116.26|2117.72|2116.22|2117.76|2116.26|2117.72|2116.22|0
1646090920000|2022-02-28 23:28:40|2117.71|2116.21|2117.67|2116.17|2117.76|2116.26|2117.67|2116.17|0
1646090930000|2022-02-28 23:28:50|2117.72|2116.22|2117.58|2116.08|2117.72|2116.22|2117.58|2116.08|0
1646090940000|2022-02-28 23:29:00|2117.54|2116.04|2117.58|2116.08|2117.58|2116.08|2117.54|2116.04|0
1646090960000|2022-02-28 23:29:20|2117.59|2116.09|2118.02|2116.52|2118.02|2116.52|2117.59|2116.09|0
1646090970000|2022-02-28 23:29:30|2117.94|2116.44|2117.89|2116.39|2117.94|2116.44|2117.89|2116.39|0
1646090980000|2022-02-28 23:29:40|2117.85|2116.35|2118.02|2116.52|2118.02|2116.52|2117.85|2116.35|0
1646090990000|2022-02-28 23:29:50|2118.03|2116.53|2118.02|2116.52|2118.07|2116.57|2118.02|2116.52|0
1646091000000|2022-02-28 23:30:00|2118.03|2116.53|2117.85|2116.35|2118.11|2116.61|2117.76|2116.26|0
1646091010000|2022-02-28 23:30:10|2117.89|2116.39|2117.85|2116.35|2117.94|2116.44|2117.85|2116.35|0
1646091020000|2022-02-28 23:30:20|2117.76|2116.26|2118.07|2116.57|2118.11|2116.61|2117.76|2116.26|0
1646091030000|2022-02-28 23:30:30|2118.02|2116.52|2118.07|2116.57|2118.07|2116.57|2118.02|2116.52|0
1646091040000|2022-02-28 23:30:40|2118.08|2116.58|2118.6|2117.1|2118.64|2117.14|2118.08|2116.58|0
1646091050000|2022-02-28 23:30:50|2118.73|2117.23|2118.95|2117.45|2118.95|2117.45|2118.73|2117.23|0
1646091060000|2022-02-28 23:31:00|2118.99|2117.49|2119.66|2118.16|2119.66|2118.16|2118.95|2117.45|0
1646091070000|2022-02-28 23:31:10|2119.7|2118.2|2119.74|2118.24|2119.87|2118.37|2119.65|2118.15|0
1646091080000|2022-02-28 23:31:20|2119.7|2118.2|2119.87|2118.37|2119.87|2118.37|2119.52|2118.02|0
1646091090000|2022-02-28 23:31:30|2119.88|2118.38|2120.06|2118.56|2120.14|2118.64|2119.87|2118.37|0
1646091100000|2022-02-28 23:31:40|2120.1|2118.6|2120.14|2118.64|2120.28|2118.78|2120.06|2118.56|0
1646091110000|2022-02-28 23:31:50|2120.1|2118.6|2120.06|2118.56|2120.14|2118.64|2120.06|2118.56|0
1646091120000|2022-02-28 23:32:00|2120.1|2118.6|2120.14|2118.64|2120.14|2118.64|2120.1|2118.6|0
1646091130000|2022-02-28 23:32:10|2120.15|2118.65|2120.28|2118.78|2120.28|2118.78|2120.15|2118.65|0
1646091140000|2022-02-28 23:32:20|2120.32|2118.82|2119.88|2118.38|2120.41|2118.91|2119.79|2118.29|0
1646091150000|2022-02-28 23:32:30|2119.79|2118.29|2119.88|2118.38|2119.92|2118.42|2119.79|2118.29|0
1646091160000|2022-02-28 23:32:40|2119.92|2118.42|2119.97|2118.47|2120.06|2118.56|2119.79|2118.29|0
1646091170000|2022-02-28 23:32:50|2119.92|2118.42|2119.97|2118.47|2120.06|2118.56|2119.92|2118.42|0
1646091180000|2022-02-28 23:33:00|2119.92|2118.42|2120.14|2118.64|2120.14|2118.64|2119.92|2118.42|0
1646091190000|2022-02-28 23:33:10|2120.1|2118.6|2119.92|2118.42|2120.1|2118.6|2119.92|2118.42|0
1646091200000|2022-02-28 23:33:20|2119.93|2118.43|2120.14|2118.64|2120.14|2118.64|2119.93|2118.43|0
1646091210000|2022-02-28 23:33:30|2120.15|2118.65|2120.28|2118.78|2120.28|2118.78|2120.15|2118.65|0
1646091220000|2022-02-28 23:33:40|2120.32|2118.82|2120.14|2118.64|2120.32|2118.82|2120.14|2118.64|0
1646091230000|2022-02-28 23:33:50|2120.15|2118.65|2120.23|2118.73|2120.23|2118.73|2120.14|2118.64|0
1646091240000|2022-02-28 23:34:00|2120.14|2118.64|2120.14|2118.64|2120.23|2118.73|2120.06|2118.56|0
1646091250000|2022-02-28 23:34:10|2120.15|2118.65|2120.14|2118.64|2120.28|2118.78|2120.14|2118.64|0
1646091260000|2022-02-28 23:34:20|2120.06|2118.56|2120.23|2118.73|2120.28|2118.78|2120.06|2118.56|0
1646091270000|2022-02-28 23:34:30|2120.14|2118.64|2120.14|2118.64|2120.28|2118.78|2120.14|2118.64|0
1646091280000|2022-02-28 23:34:40|2120.1|2118.6|2119.97|2118.47|2120.14|2118.64|2119.97|2118.47|0
1646091290000|2022-02-28 23:34:50|2120.06|2118.56|2120.06|2118.56|2120.06|2118.56|2119.92|2118.42|0
1646091300000|2022-02-28 23:35:00|2120.1|2118.6|2120.1|2118.6|2120.14|2118.64|2120.1|2118.6|0
1646091310000|2022-02-28 23:35:10|2120.06|2118.56|2120.41|2118.91|2120.41|2118.91|2120.06|2118.56|0
1646091320000|2022-02-28 23:35:20|2120.63|2119.13|2121|2119.5|2121|2119.5|2120.58|2119.08|0
1646091330000|2022-02-28 23:35:30|2121.13|2119.63|2121.22|2119.72|2121.22|2119.72|2121.05|2119.55|0
1646091340000|2022-02-28 23:35:40|2121.18|2119.68|2121.18|2119.68|2121.22|2119.72|2121.13|2119.63|0
1646091350000|2022-02-28 23:35:50|2121.13|2119.63|2121.22|2119.72|2121.35|2119.85|2121.13|2119.63|0
1646091360000|2022-02-28 23:36:00|2121.35|2119.85|2121.57|2120.07|2121.57|2120.07|2121.22|2119.72|0
1646091370000|2022-02-28 23:36:10|2121.53|2120.03|2121.3|2119.8|2121.53|2120.03|2120.99|2119.49|0
1646091380000|2022-02-28 23:36:20|2121.12|2119.62|2121.34|2119.84|2121.34|2119.84|2121.12|2119.62|0
1646091390000|2022-02-28 23:36:30|2121.21|2119.71|2121.34|2119.84|2121.48|2119.98|2121.21|2119.71|0
1646091400000|2022-02-28 23:36:40|2121.21|2119.71|2121.12|2119.62|2121.21|2119.71|2121.12|2119.62|0
1646091410000|2022-02-28 23:36:50|2120.99|2119.49|2120.51|2119.01|2120.99|2119.49|2120.51|2119.01|0
1646091420000|2022-02-28 23:37:00|2120.5|2119|2120.82|2119.32|2120.86|2119.36|2120.29|2118.79|0
1646091430000|2022-02-28 23:37:10|2120.86|2119.36|2121.13|2119.63|2121.13|2119.63|2120.86|2119.36|0
1646091440000|2022-02-28 23:37:20|2121.3|2119.8|2121.3|2119.8|2121.34|2119.84|2121.21|2119.71|0
1646091450000|2022-02-28 23:37:30|2121.34|2119.84|2121.34|2119.84|2121.34|2119.84|2121.34|2119.84|0
1646091460000|2022-02-28 23:37:40|2121.3|2119.8|2121.48|2119.98|2121.48|2119.98|2121.21|2119.71|0
1646091470000|2022-02-28 23:37:50|2121.47|2119.97|2121.34|2119.84|2121.47|2119.97|2121.34|2119.84|0
1646091480000|2022-02-28 23:38:00|2121.21|2119.71|2121.21|2119.71|2121.21|2119.71|2121.17|2119.67|0
1646091490000|2022-02-28 23:38:10|2121.19|2119.69|2121.28|2119.78|2121.28|2119.78|2121.19|2119.69|0
1646091500000|2022-02-28 23:38:20|2121.32|2119.82|2121.19|2119.69|2121.32|2119.82|2121.19|2119.69|0
1646091510000|2022-02-28 23:38:30|2121.15|2119.65|2120.97|2119.47|2121.15|2119.65|2120.97|2119.47|0
1646091520000|2022-02-28 23:38:40|2121.1|2119.6|2121.15|2119.65|2121.15|2119.65|2121.1|2119.6|0
1646091530000|2022-02-28 23:38:50|2121.1|2119.6|2120.97|2119.47|2121.1|2119.6|2120.97|2119.47|0
1646091540000|2022-02-28 23:39:00|2121.1|2119.6|2121.02|2119.52|2121.1|2119.6|2120.97|2119.47|0
1646091550000|2022-02-28 23:39:10|2121.01|2119.51|2120.84|2119.34|2121.02|2119.52|2120.8|2119.3|0
1646091560000|2022-02-28 23:39:20|2120.75|2119.25|2120.75|2119.25|2120.84|2119.34|2120.62|2119.12|0
1646091570000|2022-02-28 23:39:30|2120.8|2119.3|2120.86|2119.36|2120.86|2119.36|2120.8|2119.3|0
1646091590000|2022-02-28 23:39:50|2120.82|2119.32|2120.82|2119.32|2120.82|2119.32|2120.82|2119.32|0
1646091610000|2022-02-28 23:40:10|2120.81|2119.31|2120.82|2119.32|2120.82|2119.32|2120.77|2119.27|0
1646091620000|2022-02-28 23:40:20|2120.81|2119.31|2120.64|2119.14|2120.81|2119.31|2120.64|2119.14|0
1646091630000|2022-02-28 23:40:30|2120.77|2119.27|2120.82|2119.32|2120.82|2119.32|2120.68|2119.18|0
1646091640000|2022-02-28 23:40:40|2120.81|2119.31|2120.86|2119.36|2120.86|2119.36|2120.77|2119.27|0
1646091650000|2022-02-28 23:40:50|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|0
1646091660000|2022-02-28 23:41:00|2120.64|2119.14|2120.15|2118.65|2120.64|2119.14|2120.15|2118.65|0
1646091670000|2022-02-28 23:41:10|2119.93|2118.43|2119.89|2118.39|2119.93|2118.43|2119.8|2118.3|0
1646091680000|2022-02-28 23:41:20|2120.11|2118.61|2120.29|2118.79|2120.33|2118.83|2120.07|2118.57|0
1646091690000|2022-02-28 23:41:30|2120.42|2118.92|2120.24|2118.74|2120.46|2118.96|2120.24|2118.74|0
1646091700000|2022-02-28 23:41:40|2120.15|2118.65|2120.33|2118.83|2120.33|2118.83|2120.15|2118.65|0
1646091710000|2022-02-28 23:41:50|2120.42|2118.92|2120.33|2118.83|2120.42|2118.92|2120.33|2118.83|0
1646091720000|2022-02-28 23:42:00|2120.42|2118.92|2120.24|2118.74|2120.42|2118.92|2120.24|2118.74|0
1646091730000|2022-02-28 23:42:10|2120.11|2118.61|2120.11|2118.61|2120.11|2118.61|2120.07|2118.57|0
1646091740000|2022-02-28 23:42:20|2120.15|2118.65|2120.07|2118.57|2120.15|2118.65|2120.07|2118.57|0
1646091750000|2022-02-28 23:42:30|2120.11|2118.61|2120.29|2118.79|2120.29|2118.79|2120.11|2118.61|0
1646091760000|2022-02-28 23:42:40|2120.28|2118.78|2120.07|2118.57|2120.28|2118.78|2120.07|2118.57|0
1646091770000|2022-02-28 23:42:50|2120.06|2118.56|2119.93|2118.43|2120.06|2118.56|2119.93|2118.43|0
1646091780000|2022-02-28 23:43:00|2119.89|2118.39|2120.07|2118.57|2120.07|2118.57|2119.89|2118.39|0
1646091790000|2022-02-28 23:43:10|2120.11|2118.61|2120.11|2118.61|2120.11|2118.61|2120.11|2118.61|0
1646091800000|2022-02-28 23:43:20|2120.07|2118.57|2120.07|2118.57|2120.07|2118.57|2120.07|2118.57|0
1646091810000|2022-02-28 23:43:30|2120.06|2118.56|2119.93|2118.43|2120.06|2118.56|2119.93|2118.43|0
1646091820000|2022-02-28 23:43:40|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|0
1646091830000|2022-02-28 23:43:50|2119.76|2118.26|2120.07|2118.57|2120.07|2118.57|2119.76|2118.26|0
1646091840000|2022-02-28 23:44:00|2120.15|2118.65|2120.07|2118.57|2120.15|2118.65|2119.98|2118.48|0
1646091850000|2022-02-28 23:44:10|2120.06|2118.56|2120.11|2118.61|2120.15|2118.65|2119.93|2118.43|0
1646091860000|2022-02-28 23:44:20|2120.15|2118.65|2120.11|2118.61|2120.15|2118.65|2120.11|2118.61|0
1646091870000|2022-02-28 23:44:30|2120.07|2118.57|2120.07|2118.57|2120.07|2118.57|2120.07|2118.57|0
1646091880000|2022-02-28 23:44:40|2120.11|2118.61|2120.11|2118.61|2120.11|2118.61|2120.11|2118.61|0
1646091890000|2022-02-28 23:44:50|2120.15|2118.65|2119.93|2118.43|2120.15|2118.65|2119.93|2118.43|0
1646091900000|2022-02-28 23:45:00|2119.89|2118.39|2119.89|2118.39|2119.93|2118.43|2119.89|2118.39|0
1646091910000|2022-02-28 23:45:10|2119.71|2118.21|2119.71|2118.21|2119.76|2118.26|2119.71|2118.21|0
1646091920000|2022-02-28 23:45:20|2119.72|2118.22|2119.71|2118.21|2119.93|2118.43|2119.71|2118.21|0
1646091930000|2022-02-28 23:45:30|2119.63|2118.13|2119.54|2118.04|2119.63|2118.13|2119.54|2118.04|0
1646091940000|2022-02-28 23:45:40|2119.45|2117.95|2119.76|2118.26|2119.76|2118.26|2119.41|2117.91|0
1646091950000|2022-02-28 23:45:50|2119.71|2118.21|2119.58|2118.08|2119.71|2118.21|2119.54|2118.04|0
1646091960000|2022-02-28 23:46:00|2119.54|2118.04|2119.63|2118.13|2119.76|2118.26|2119.45|2117.95|0
1646091970000|2022-02-28 23:46:10|2119.71|2118.21|2119.76|2118.26|2119.76|2118.26|2119.71|2118.21|0
1646091980000|2022-02-28 23:46:20|2119.71|2118.21|2119.76|2118.26|2119.76|2118.26|2119.71|2118.21|0
1646091990000|2022-02-28 23:46:30|2119.89|2118.39|2120.07|2118.57|2120.07|2118.57|2119.89|2118.39|0
1646092000000|2022-02-28 23:46:40|2120.15|2118.65|2120.33|2118.83|2120.33|2118.83|2120.15|2118.65|0
1646092010000|2022-02-28 23:46:50|2120.29|2118.79|2120.29|2118.79|2120.42|2118.92|2120.29|2118.79|0
1646092020000|2022-02-28 23:47:00|2120.28|2118.78|2119.93|2118.43|2120.28|2118.78|2119.93|2118.43|0
1646092030000|2022-02-28 23:47:10|2119.94|2118.44|2119.93|2118.43|2120.07|2118.57|2119.93|2118.43|0
1646092040000|2022-02-28 23:47:20|2119.94|2118.44|2120.11|2118.61|2120.15|2118.65|2119.94|2118.44|0
1646092050000|2022-02-28 23:47:30|2120.15|2118.65|2120.15|2118.65|2120.24|2118.74|2120.15|2118.65|0
1646092060000|2022-02-28 23:47:40|2120.07|2118.57|2119.8|2118.3|2120.07|2118.57|2119.8|2118.3|0
1646092070000|2022-02-28 23:47:50|2119.93|2118.43|2119.8|2118.3|2119.93|2118.43|2119.8|2118.3|0
1646092080000|2022-02-28 23:48:00|2119.89|2118.39|2120.07|2118.57|2120.07|2118.57|2119.8|2118.3|0
1646092090000|2022-02-28 23:48:10|2120.15|2118.65|2120.15|2118.65|2120.29|2118.79|2120.15|2118.65|0
1646092100000|2022-02-28 23:48:20|2120.16|2118.66|2120.24|2118.74|2120.29|2118.79|2120.16|2118.66|0
1646092110000|2022-02-28 23:48:30|2120.29|2118.79|2120.51|2119.01|2120.59|2119.09|2120.24|2118.74|0
1646092120000|2022-02-28 23:48:40|2120.42|2118.92|2120.15|2118.65|2120.46|2118.96|2120.15|2118.65|0
1646092130000|2022-02-28 23:48:50|2120.11|2118.61|2120.11|2118.61|2120.11|2118.61|2120.07|2118.57|0
1646092140000|2022-02-28 23:49:00|2120.07|2118.57|2119.93|2118.43|2120.15|2118.65|2119.93|2118.43|0
1646092150000|2022-02-28 23:49:10|2119.94|2118.44|2120.15|2118.65|2120.29|2118.79|2119.94|2118.44|0
1646092160000|2022-02-28 23:49:20|2120.16|2118.66|2120.15|2118.65|2120.29|2118.79|2120.15|2118.65|0
1646092170000|2022-02-28 23:49:30|2120.16|2118.66|2120.33|2118.83|2120.42|2118.92|2120.16|2118.66|0
1646092180000|2022-02-28 23:49:40|2120.29|2118.79|2120.15|2118.65|2120.29|2118.79|2120.15|2118.65|0
1646092190000|2022-02-28 23:49:50|2120.07|2118.57|2120.11|2118.61|2120.11|2118.61|2120.07|2118.57|0
1646092200000|2022-02-28 23:50:00|2120.29|2118.79|2120.29|2118.79|2120.33|2118.83|2120.29|2118.79|0
1646092210000|2022-02-28 23:50:10|2120.33|2118.83|2120.33|2118.83|2120.33|2118.83|2120.29|2118.79|0
1646092220000|2022-02-28 23:50:20|2120.29|2118.79|2120.29|2118.79|2120.29|2118.79|2120.29|2118.79|0
1646092230000|2022-02-28 23:50:30|2120.33|2118.83|2120.42|2118.92|2120.42|2118.92|2120.29|2118.79|0
1646092240000|2022-02-28 23:50:40|2120.51|2119.01|2120.51|2119.01|2120.51|2119.01|2120.51|2119.01|0
1646092250000|2022-02-28 23:50:50|2120.42|2118.92|2120.42|2118.92|2120.59|2119.09|2120.42|2118.92|0
1646092260000|2022-02-28 23:51:00|2120.46|2118.96|2120.46|2118.96|2120.51|2119.01|2120.42|2118.92|0
1646092270000|2022-02-28 23:51:10|2120.42|2118.92|2120.51|2119.01|2120.51|2119.01|2120.42|2118.92|0
1646092280000|2022-02-28 23:51:20|2120.42|2118.92|2120.59|2119.09|2120.64|2119.14|2120.42|2118.92|0
1646092290000|2022-02-28 23:51:30|2120.51|2119.01|2120.51|2119.01|2120.64|2119.14|2120.51|2119.01|0
1646092300000|2022-02-28 23:51:40|2120.59|2119.09|2120.64|2119.14|2120.64|2119.14|2120.51|2119.01|0
1646092310000|2022-02-28 23:51:50|2120.68|2119.18|2121.46|2119.96|2121.55|2120.05|2120.64|2119.14|0
1646092320000|2022-02-28 23:52:00|2121.37|2119.87|2121.55|2120.05|2121.64|2120.14|2121.37|2119.87|0
1646092330000|2022-02-28 23:52:10|2121.5|2120|2121.37|2119.87|2121.55|2120.05|2121.37|2119.87|0
1646092340000|2022-02-28 23:52:20|2121.46|2119.96|2121.72|2120.22|2121.72|2120.22|2121.46|2119.96|0
1646092350000|2022-02-28 23:52:30|2121.54|2120.04|2121.67|2120.17|2121.67|2120.17|2121.54|2120.04|0
1646092370000|2022-02-28 23:52:50|2121.68|2120.18|2121.67|2120.17|2121.81|2120.31|2121.63|2120.13|0
1646092380000|2022-02-28 23:53:00|2121.68|2120.18|2121.85|2120.35|2121.89|2120.39|2121.68|2120.18|0
1646092390000|2022-02-28 23:53:10|2121.89|2120.39|2121.89|2120.39|2121.89|2120.39|2121.81|2120.31|0
1646092400000|2022-02-28 23:53:20|2121.9|2120.4|2122.38|2120.88|2122.38|2120.88|2121.9|2120.4|0
1646092410000|2022-02-28 23:53:30|2122.25|2120.75|2122.25|2120.75|2122.38|2120.88|2122.2|2120.7|0
1646092420000|2022-02-28 23:53:40|2122.33|2120.83|2123.66|2122.16|2123.66|2122.16|2122.33|2120.83|0
1646092430000|2022-02-28 23:53:50|2123.65|2122.15|2123.79|2122.29|2123.79|2122.29|2123.39|2121.89|0
1646092440000|2022-02-28 23:54:00|2123.66|2122.16|2123.48|2121.98|2123.66|2122.16|2123.3|2121.8|0
1646092450000|2022-02-28 23:54:10|2123.44|2121.94|2123.57|2122.07|2123.66|2122.16|2123.44|2121.94|0
1646092460000|2022-02-28 23:54:20|2123.61|2122.11|2123.44|2121.94|2123.66|2122.16|2123.44|2121.94|0
1646092470000|2022-02-28 23:54:30|2123.43|2121.93|2123.44|2121.94|2123.48|2121.98|2123.3|2121.8|0
1646092480000|2022-02-28 23:54:40|2123.48|2121.98|2123.44|2121.94|2123.57|2122.07|2123.22|2121.72|0
1646092490000|2022-02-28 23:54:50|2123.43|2121.93|2123.22|2121.72|2123.43|2121.93|2123.08|2121.58|0
1646092500000|2022-02-28 23:55:00|2123.26|2121.76|2123.13|2121.63|2123.26|2121.76|2123.13|2121.63|0
1646092510000|2022-02-28 23:55:10|2123.22|2121.72|2123.3|2121.8|2123.3|2121.8|2123.22|2121.72|0
1646092520000|2022-02-28 23:55:20|2123.26|2121.76|2122.95|2121.45|2123.26|2121.76|2122.95|2121.45|0
1646092530000|2022-02-28 23:55:30|2122.91|2121.41|2122.86|2121.36|2122.91|2121.41|2122.86|2121.36|0
1646092540000|2022-02-28 23:55:40|2122.73|2121.23|2122.86|2121.36|2122.95|2121.45|2122.73|2121.23|0
1646092550000|2022-02-28 23:55:50|2122.91|2121.41|2122.95|2121.45|2123.08|2121.58|2122.86|2121.36|0
1646092560000|2022-02-28 23:56:00|2123.04|2121.54|2123.04|2121.54|2123.04|2121.54|2123.04|2121.54|0
1646092570000|2022-02-28 23:56:10|2122.95|2121.45|2123.04|2121.54|2123.04|2121.54|2122.95|2121.45|0
1646092580000|2022-02-28 23:56:20|2122.95|2121.45|2122.95|2121.45|2122.95|2121.45|2122.78|2121.28|0
1646092590000|2022-02-28 23:56:30|2123.04|2121.54|2122.86|2121.36|2123.04|2121.54|2122.86|2121.36|0
1646092600000|2022-02-28 23:56:40|2122.78|2121.28|2122.73|2121.23|2122.86|2121.36|2122.69|2121.19|0
1646092610000|2022-02-28 23:56:50|2122.86|2121.36|2122.86|2121.36|2123.04|2121.54|2122.86|2121.36|0
1646092630000|2022-02-28 23:57:10|2122.91|2121.41|2122.86|2121.36|2122.91|2121.41|2122.86|2121.36|0
1646092640000|2022-02-28 23:57:20|2122.78|2121.28|2122.91|2121.41|2123.04|2121.54|2122.78|2121.28|0
1646092650000|2022-02-28 23:57:30|2122.92|2121.42|2123.22|2121.72|2123.75|2122.25|2122.92|2121.42|0
1646092660000|2022-02-28 23:57:40|2123.26|2121.76|2123.26|2121.76|2123.4|2121.9|2123.04|2121.54|0
1646092670000|2022-02-28 23:57:50|2123.27|2121.77|2123.4|2121.9|2123.44|2121.94|2123.26|2121.76|0
1646092680000|2022-02-28 23:58:00|2123.39|2121.89|2123.09|2121.59|2123.39|2121.89|2123.04|2121.54|0
1646092690000|2022-02-28 23:58:10|2123.26|2121.76|2122.7|2121.2|2123.26|2121.76|2122.7|2121.2|0
1646092700000|2022-02-28 23:58:20|2122.27|2120.77|2122.4|2120.9|2122.53|2121.03|2122.27|2120.77|0
1646092710000|2022-02-28 23:58:30|2122.27|2120.77|2122.4|2120.9|2122.4|2120.9|2122.18|2120.68|0
1646092720000|2022-02-28 23:58:40|2122.53|2121.03|2122.62|2121.12|2122.71|2121.21|2122.53|2121.03|0
1646092730000|2022-02-28 23:58:50|2122.57|2121.07|2122.71|2121.21|2122.88|2121.38|2122.57|2121.07|0
1646092740000|2022-02-28 23:59:00|2122.62|2121.12|2122.62|2121.12|2122.62|2121.12|2122.57|2121.07|0
1646092750000|2022-02-28 23:59:10|2122.59|2121.09|2121.69|2120.19|2122.59|2121.09|2121.12|2119.62|0
1646092760000|2022-02-28 23:59:20|2121.65|2120.15|2121.34|2119.84|2121.69|2120.19|2121.34|2119.84|0
1646092770000|2022-02-28 23:59:30|2121.39|2119.89|2121.21|2119.71|2121.39|2119.89|2121.21|2119.71|0
1646092790000|2022-02-28 23:59:50|2121.17|2119.67|2120.99|2119.49|2121.21|2119.71|2120.86|2119.36|0
1646092800000|2022-03-01 00:00:00|2121.12|2119.62|2122.45|2120.95|2122.45|2120.95|2121.12|2119.62|0
1646092810000|2022-03-01 00:00:10|2122.54|2121.04|2122.01|2120.51|2122.54|2121.04|2122.01|2120.51|0
1646092820000|2022-03-01 00:00:20|2121.92|2120.42|2121.75|2120.25|2121.92|2120.42|2121.7|2120.2|0
1646092830000|2022-03-01 00:00:30|2121.84|2120.34|2122.19|2120.69|2122.19|2120.69|2121.75|2120.25|0
1646092840000|2022-03-01 00:00:40|2122.06|2120.56|2122.1|2120.6|2122.19|2120.69|2122.06|2120.56|0
1646092850000|2022-03-01 00:00:50|2122.06|2120.56|2122.06|2120.56|2122.06|2120.56|2122.06|2120.56|0
1646092860000|2022-03-01 00:01:00|2122.1|2120.6|2122.37|2120.87|2122.41|2120.91|2122.06|2120.56|0
1646092870000|2022-03-01 00:01:10|2122.41|2120.91|2121.53|2120.03|2122.41|2120.91|2121.48|2119.98|0
1646092880000|2022-03-01 00:01:20|2121.57|2120.07|2121.22|2119.72|2121.66|2120.16|2121.22|2119.72|0
1646092890000|2022-03-01 00:01:30|2121.31|2119.81|2121.18|2119.68|2121.31|2119.81|2121.04|2119.54|0
1646092900000|2022-03-01 00:01:40|2121.22|2119.72|2121.35|2119.85|2121.35|2119.85|2121.22|2119.72|0
1646092910000|2022-03-01 00:01:50|2121.48|2119.98|2121.57|2120.07|2121.66|2120.16|2121.48|2119.98|0
1646092920000|2022-03-01 00:02:00|2121.66|2120.16|2121.84|2120.34|2121.92|2120.42|2121.66|2120.16|0
1646092930000|2022-03-01 00:02:10|2121.83|2120.33|2121.75|2120.25|2121.88|2120.38|2121.7|2120.2|0
1646092940000|2022-03-01 00:02:20|2121.84|2120.34|2121.7|2120.2|2121.88|2120.38|2121.7|2120.2|0
1646092950000|2022-03-01 00:02:30|2121.71|2120.21|2121.88|2120.38|2121.88|2120.38|2121.71|2120.21|0
1646092960000|2022-03-01 00:02:40|2121.84|2120.34|2121.92|2120.42|2121.92|2120.42|2121.84|2120.34|0
1646092980000|2022-03-01 00:03:00|2121.93|2120.43|2122.06|2120.56|2122.06|2120.56|2121.92|2120.42|0
1646093000000|2022-03-01 00:03:20|2122.01|2120.51|2122.06|2120.56|2122.06|2120.56|2122.01|2120.51|0
1646093010000|2022-03-01 00:03:30|2122.19|2120.69|2121.7|2120.2|2122.19|2120.69|2121.7|2120.2|0
1646093020000|2022-03-01 00:03:40|2121.66|2120.16|2121.4|2119.9|2121.66|2120.16|2121.35|2119.85|0
1646093030000|2022-03-01 00:03:50|2121.48|2119.98|2121.57|2120.07|2121.7|2120.2|2121.48|2119.98|0
1646093040000|2022-03-01 00:04:00|2121.53|2120.03|2121.48|2119.98|2121.57|2120.07|2121.35|2119.85|0
1646093050000|2022-03-01 00:04:10|2121.4|2119.9|2121.35|2119.85|2121.48|2119.98|2121.35|2119.85|0
1646093060000|2022-03-01 00:04:20|2121.31|2119.81|2121.18|2119.68|2121.4|2119.9|2121.18|2119.68|0
1646093070000|2022-03-01 00:04:30|2121.17|2119.67|2121.13|2119.63|2121.17|2119.67|2121.13|2119.63|0
1646093080000|2022-03-01 00:04:40|2121.22|2119.72|2121.13|2119.63|2121.22|2119.72|2121.04|2119.54|0
1646093090000|2022-03-01 00:04:50|2121.18|2119.68|2121.13|2119.63|2121.18|2119.68|2121.13|2119.63|0
1646093100000|2022-03-01 00:05:00|2121.04|2119.54|2120.87|2119.37|2121.04|2119.54|2120.87|2119.37|0
1646093110000|2022-03-01 00:05:10|2120.78|2119.28|2120.65|2119.15|2120.78|2119.28|2120.51|2119.01|0
1646093120000|2022-03-01 00:05:20|2120.6|2119.1|2120.47|2118.97|2120.65|2119.15|2120.43|2118.93|0
1646093130000|2022-03-01 00:05:30|2120.43|2118.93|2120.43|2118.93|2120.47|2118.97|2120.43|2118.93|0
1646093140000|2022-03-01 00:05:40|2120.34|2118.84|2119.9|2118.4|2120.34|2118.84|2119.81|2118.31|0
1646093150000|2022-03-01 00:05:50|2119.94|2118.44|2119.81|2118.31|2119.94|2118.44|2119.81|2118.31|0
1646093160000|2022-03-01 00:06:00|2119.77|2118.27|2119.77|2118.27|2119.81|2118.31|2119.72|2118.22|0
1646093170000|2022-03-01 00:06:10|2119.81|2118.31|2119.72|2118.22|2119.81|2118.31|2119.59|2118.09|0
1646093180000|2022-03-01 00:06:20|2119.63|2118.13|2119.72|2118.22|2119.77|2118.27|2119.59|2118.09|0
1646093190000|2022-03-01 00:06:30|2119.81|2118.31|2120.43|2118.93|2120.51|2119.01|2119.81|2118.31|0
1646093200000|2022-03-01 00:06:40|2120.51|2119.01|2119.4|2117.9|2120.51|2119.01|2119.37|2117.87|0
1646093210000|2022-03-01 00:06:50|2119.41|2117.91|2119.14|2117.64|2119.54|2118.04|2119.14|2117.64|0
1646093220000|2022-03-01 00:07:00|2119.18|2117.68|2119.49|2117.99|2119.49|2117.99|2119.18|2117.68|0
1646093230000|2022-03-01 00:07:10|2119.58|2118.08|2119.36|2117.86|2119.58|2118.08|2119.36|2117.86|0
1646093240000|2022-03-01 00:07:20|2119.49|2117.99|2119.49|2117.99|2119.58|2118.08|2119.4|2117.9|0
1646093250000|2022-03-01 00:07:30|2119.54|2118.04|2119.54|2118.04|2119.58|2118.08|2119.4|2117.9|0
1646093260000|2022-03-01 00:07:40|2119.53|2118.03|2119.36|2117.86|2119.58|2118.08|2119.27|2117.77|0
1646093270000|2022-03-01 00:07:50|2119.4|2117.9|2118.92|2117.42|2119.4|2117.9|2118.92|2117.42|0
1646093280000|2022-03-01 00:08:00|2119.01|2117.51|2118.87|2117.37|2119.05|2117.55|2118.79|2117.29|0
1646093290000|2022-03-01 00:08:10|2118.88|2117.38|2118.87|2117.37|2119.05|2117.55|2118.87|2117.37|0
1646093300000|2022-03-01 00:08:20|2118.88|2117.38|2118.7|2117.2|2118.92|2117.42|2118.65|2117.15|0
1646093310000|2022-03-01 00:08:30|2118.65|2117.15|2119.4|2117.9|2119.4|2117.9|2118.65|2117.15|0
1646093320000|2022-03-01 00:08:40|2119.49|2117.99|2119.49|2117.99|2119.49|2117.99|2119.36|2117.86|0
1646093330000|2022-03-01 00:08:50|2119.4|2117.9|2119.49|2117.99|2119.54|2118.04|2119.4|2117.9|0
1646093340000|2022-03-01 00:09:00|2119.58|2118.08|2119.23|2117.73|2119.58|2118.08|2119.23|2117.73|0
1646093350000|2022-03-01 00:09:10|2119.36|2117.86|2119.23|2117.73|2119.36|2117.86|2119.23|2117.73|0
1646093360000|2022-03-01 00:09:20|2119.18|2117.68|2118.87|2117.37|2119.18|2117.68|2118.87|2117.37|0
1646093370000|2022-03-01 00:09:30|2118.83|2117.33|2118.87|2117.37|2119.05|2117.55|2118.83|2117.33|0
1646093380000|2022-03-01 00:09:40|2118.83|2117.33|2118.87|2117.37|2118.87|2117.37|2118.57|2117.07|0
1646093390000|2022-03-01 00:09:50|2118.79|2117.29|2118.7|2117.2|2118.79|2117.29|2118.52|2117.02|0
1646093400000|2022-03-01 00:10:00|2118.65|2117.15|2118.92|2117.42|2118.92|2117.42|2118.65|2117.15|0
1646093410000|2022-03-01 00:10:10|2118.87|2117.37|2118.79|2117.29|2119.01|2117.51|2118.79|2117.29|0
1646093420000|2022-03-01 00:10:20|2118.78|2117.28|2118.79|2117.29|2118.83|2117.33|2118.65|2117.15|0
1646093430000|2022-03-01 00:10:30|2118.83|2117.33|2118.87|2117.37|2119.01|2117.51|2118.79|2117.29|0
1646093440000|2022-03-01 00:10:40|2118.88|2117.38|2118.92|2117.42|2118.92|2117.42|2118.87|2117.37|0
1646093450000|2022-03-01 00:10:50|2119.01|2117.51|2118.87|2117.37|2119.01|2117.51|2118.87|2117.37|0
1646093460000|2022-03-01 00:11:00|2118.83|2117.33|2118.88|2117.38|2118.88|2117.38|2118.83|2117.33|0
1646093470000|2022-03-01 00:11:10|2118.92|2117.42|2118.87|2117.37|2119.01|2117.51|2118.87|2117.37|0
1646093480000|2022-03-01 00:11:20|2118.88|2117.38|2119.36|2117.86|2119.36|2117.86|2118.88|2117.38|0
1646093490000|2022-03-01 00:11:30|2119.4|2117.9|2119.49|2117.99|2119.58|2118.08|2119.36|2117.86|0
1646093500000|2022-03-01 00:11:40|2119.4|2117.9|2119.49|2117.99|2119.58|2118.08|2119.4|2117.9|0
1646093510000|2022-03-01 00:11:50|2119.4|2117.9|2119.36|2117.86|2119.49|2117.99|2119.36|2117.86|0
1646093520000|2022-03-01 00:12:00|2119.4|2117.9|2119.63|2118.13|2119.71|2118.21|2119.36|2117.86|0
1646093530000|2022-03-01 00:12:10|2119.71|2118.21|2119.58|2118.08|2119.71|2118.21|2119.58|2118.08|0
1646093540000|2022-03-01 00:12:20|2119.54|2118.04|2119.62|2118.12|2119.76|2118.26|2119.54|2118.04|0
1646093550000|2022-03-01 00:12:30|2119.58|2118.08|2119.93|2118.43|2119.93|2118.43|2119.58|2118.08|0
1646093560000|2022-03-01 00:12:40|2119.89|2118.39|2119.14|2117.64|2119.89|2118.39|2119.01|2117.51|0
1646093580000|2022-03-01 00:13:00|2119.01|2117.51|2119.01|2117.51|2119.14|2117.64|2119.01|2117.51|0
1646093590000|2022-03-01 00:13:10|2119|2117.5|2118.87|2117.37|2119|2117.5|2118.87|2117.37|0
1646093600000|2022-03-01 00:13:20|2118.88|2117.38|2119.36|2117.86|2119.36|2117.86|2118.88|2117.38|0
1646093610000|2022-03-01 00:13:30|2119.27|2117.77|2119.27|2117.77|2119.4|2117.9|2119.18|2117.68|0
1646093620000|2022-03-01 00:13:40|2119.23|2117.73|2119.4|2117.9|2119.4|2117.9|2119.23|2117.73|0
1646093630000|2022-03-01 00:13:50|2119.49|2117.99|2119.62|2118.12|2119.62|2118.12|2119.49|2117.99|0
1646093640000|2022-03-01 00:14:00|2119.63|2118.13|2119.71|2118.21|2119.8|2118.3|2119.62|2118.12|0
1646093650000|2022-03-01 00:14:10|2119.62|2118.12|2119.62|2118.12|2119.76|2118.26|2119.58|2118.08|0
1646093660000|2022-03-01 00:14:20|2119.63|2118.13|2119.76|2118.26|2119.76|2118.26|2119.63|2118.13|0
1646093670000|2022-03-01 00:14:30|2119.8|2118.3|2119.98|2118.48|2120.06|2118.56|2119.8|2118.3|0
1646093680000|2022-03-01 00:14:40|2120.11|2118.61|2120.06|2118.56|2120.11|2118.61|2119.93|2118.43|0
1646093690000|2022-03-01 00:14:50|2120.07|2118.57|2120.06|2118.56|2120.28|2118.78|2120.06|2118.56|0
1646093700000|2022-03-01 00:15:00|2120.07|2118.57|2120.15|2118.65|2120.15|2118.65|2120.06|2118.56|0
1646093710000|2022-03-01 00:15:10|2117.95|2116.45|2120.34|2118.84|2120.34|2118.84|2117.95|2116.45|0
1646093720000|2022-03-01 00:15:20|2120.47|2118.97|2120.7|2119.2|2120.7|2119.2|2119.9|2118.4|0
1646093730000|2022-03-01 00:15:30|2120.78|2119.28|2120.78|2119.28|2120.92|2119.42|2120.57|2119.07|0
1646093740000|2022-03-01 00:15:40|2120.7|2119.2|2120.78|2119.28|2120.78|2119.28|2120.34|2118.84|0
1646093750000|2022-03-01 00:15:50|2120.77|2119.27|2121.86|2120.36|2121.99|2120.49|2120.55|2119.05|0
1646093760000|2022-03-01 00:16:00|2121.43|2119.93|2121.78|2120.28|2121.78|2120.28|2121.43|2119.93|0
1646093770000|2022-03-01 00:16:10|2121.87|2120.37|2121.21|2119.71|2121.87|2120.37|2120.9|2119.4|0
1646093780000|2022-03-01 00:16:20|2121.12|2119.62|2120.8|2119.3|2121.12|2119.62|2120.77|2119.27|0
1646093790000|2022-03-01 00:16:30|2120.79|2119.29|2120.71|2119.21|2120.79|2119.29|2120.71|2119.21|0
1646093800000|2022-03-01 00:16:40|2120.58|2119.08|2120.35|2118.85|2120.58|2119.08|2120.26|2118.76|0
1646093810000|2022-03-01 00:16:50|2120.26|2118.76|2120.26|2118.76|2120.26|2118.76|2120.26|2118.76|0
1646093830000|2022-03-01 00:17:10|2120.41|2118.91|2120.72|2119.22|2120.73|2119.23|2120.41|2118.91|0
1646093840000|2022-03-01 00:17:20|2120.76|2119.26|2120.59|2119.09|2120.83|2119.33|2120.59|2119.09|0
1646093850000|2022-03-01 00:17:30|2120.6|2119.1|2120.73|2119.23|2120.73|2119.23|2120.6|2119.1|0
1646093860000|2022-03-01 00:17:40|2120.69|2119.19|2120.83|2119.33|2120.83|2119.33|2120.6|2119.1|0
1646093870000|2022-03-01 00:17:50|2120.79|2119.29|2121.89|2120.39|2121.89|2120.39|2120.73|2119.23|0
1646093880000|2022-03-01 00:18:00|2121.78|2120.28|2122.23|2120.73|2122.23|2120.73|2121.53|2120.03|0
1646093890000|2022-03-01 00:18:10|2122.13|2120.63|2122.22|2120.72|2122.23|2120.73|2121.99|2120.49|0
1646093900000|2022-03-01 00:18:20|2122.15|2120.65|2122.36|2120.86|2122.36|2120.86|2121.89|2120.39|0
1646093910000|2022-03-01 00:18:30|2122.39|2120.89|2122.59|2121.09|2122.59|2121.09|2122.36|2120.86|0
1646093920000|2022-03-01 00:18:40|2122.7|2121.2|2122.46|2120.96|2122.92|2121.42|2122.46|2120.96|0
1646093930000|2022-03-01 00:18:50|2122.42|2120.92|2122.36|2120.86|2122.59|2121.09|2122.35|2120.85|0
1646093940000|2022-03-01 00:19:00|2122.32|2120.82|2121.99|2120.49|2122.32|2120.82|2121.99|2120.49|0
1646093950000|2022-03-01 00:19:10|2121.95|2120.45|2121.99|2120.49|2121.99|2120.49|2121.89|2120.39|0
1646093960000|2022-03-01 00:19:20|2121.91|2120.41|2121.18|2119.68|2121.91|2120.41|2121.18|2119.68|0
1646093970000|2022-03-01 00:19:30|2121.22|2119.72|2121.29|2119.79|2121.29|2119.79|2121.18|2119.68|0
1646093980000|2022-03-01 00:19:40|2121.33|2119.83|2121.42|2119.92|2121.42|2119.92|2121.33|2119.83|0
1646093990000|2022-03-01 00:19:50|2121.5|2120|2121.99|2120.49|2121.99|2120.49|2121.5|2120|0
1646094000000|2022-03-01 00:20:00|2121.95|2120.45|2121.99|2120.49|2121.99|2120.49|2121.66|2120.16|0
1646094010000|2022-03-01 00:20:10|2121.75|2120.25|2121.99|2120.49|2121.99|2120.49|2121.75|2120.25|0
1646094030000|2022-03-01 00:20:30|2122.03|2120.53|2122.22|2120.72|2122.45|2120.95|2122.03|2120.53|0
1646094040000|2022-03-01 00:20:40|2122.18|2120.68|2121.75|2120.25|2122.18|2120.68|2121.75|2120.25|0
1646094050000|2022-03-01 00:20:50|2121.65|2120.15|2121.52|2120.02|2121.65|2120.15|2121.28|2119.78|0
1646094060000|2022-03-01 00:21:00|2121.48|2119.98|2121.45|2119.95|2121.48|2119.98|2121.42|2119.92|0
1646094070000|2022-03-01 00:21:10|2121.68|2120.18|2121.92|2120.42|2121.92|2120.42|2121.68|2120.18|0
1646094080000|2022-03-01 00:21:20|2121.88|2120.38|2121.45|2119.95|2121.88|2120.38|2121.31|2119.81|0
1646094090000|2022-03-01 00:21:30|2121.41|2119.91|2121.08|2119.58|2121.41|2119.91|2121.08|2119.58|0
1646094100000|2022-03-01 00:21:40|2121.22|2119.72|2121.32|2119.82|2121.32|2119.82|2121.22|2119.72|0
1646094110000|2022-03-01 00:21:50|2121.31|2119.81|2121.45|2119.95|2121.45|2119.95|2121.31|2119.81|0
1646094120000|2022-03-01 00:22:00|2121.68|2120.18|2121.92|2120.42|2121.92|2120.42|2121.68|2120.18|0
1646094140000|2022-03-01 00:22:20|2121.88|2120.38|2121.68|2120.18|2121.88|2120.38|2121.68|2120.18|0
1646094150000|2022-03-01 00:22:30|2121.55|2120.05|2121.78|2120.28|2121.78|2120.28|2121.55|2120.05|0
1646094160000|2022-03-01 00:22:40|2121.79|2120.29|2121.78|2120.28|2121.79|2120.29|2121.68|2120.18|0
1646094170000|2022-03-01 00:22:50|2121.74|2120.24|2121.68|2120.18|2121.74|2120.24|2121.68|2120.18|0
1646094180000|2022-03-01 00:23:00|2121.64|2120.14|2121.21|2119.71|2121.64|2120.14|2121.08|2119.58|0
1646094190000|2022-03-01 00:23:10|2120.97|2119.47|2120.97|2119.47|2120.97|2119.47|2120.97|2119.47|0
1646094200000|2022-03-01 00:23:20|2120.84|2119.34|2120.6|2119.1|2120.97|2119.47|2120.37|2118.87|0
1646094210000|2022-03-01 00:23:30|2120.61|2119.11|2120.61|2119.11|2120.61|2119.11|2120.5|2119|0
1646094230000|2022-03-01 00:23:50|2120.57|2119.07|2120.74|2119.24|2120.84|2119.34|2120.51|2119.01|0
1646094240000|2022-03-01 00:24:00|2120.84|2119.34|2120.51|2119.01|2120.98|2119.48|2120.51|2119.01|0
1646094250000|2022-03-01 00:24:10|2120.55|2119.05|2120.98|2119.48|2120.98|2119.48|2120.55|2119.05|0
1646094260000|2022-03-01 00:24:20|2120.94|2119.44|2120.74|2119.24|2120.98|2119.48|2120.74|2119.24|0
1646094270000|2022-03-01 00:24:30|2120.75|2119.25|2120.98|2119.48|2121.08|2119.58|2120.75|2119.25|0
1646094280000|2022-03-01 00:24:40|2120.94|2119.44|2120.74|2119.24|2120.94|2119.44|2120.74|2119.24|0
1646094290000|2022-03-01 00:24:50|2120.67|2119.17|2120.61|2119.11|2120.67|2119.17|2120.51|2119.01|0
1646094300000|2022-03-01 00:25:00|2120.57|2119.07|2120.28|2118.78|2120.57|2119.07|2120.28|2118.78|0
1646094310000|2022-03-01 00:25:10|2120.36|2118.86|2120.51|2119.01|2120.51|2119.01|2120.36|2118.86|0
1646094320000|2022-03-01 00:25:20|2120.47|2118.97|2120.51|2119.01|2120.51|2119.01|2120.28|2118.78|0
1646094330000|2022-03-01 00:25:30|2120.28|2118.78|2120.61|2119.11|2120.61|2119.11|2120.28|2118.78|0
1646094340000|2022-03-01 00:25:40|2120.65|2119.15|2120.85|2119.35|2120.85|2119.35|2120.65|2119.15|0
1646094350000|2022-03-01 00:25:50|2120.81|2119.31|2120.74|2119.24|2120.81|2119.31|2120.74|2119.24|0
1646094360000|2022-03-01 00:26:00|2120.82|2119.32|2121.91|2120.41|2121.91|2120.41|2120.74|2119.24|0
1646094370000|2022-03-01 00:26:10|2121.78|2120.28|2121.68|2120.18|2121.78|2120.28|2121.68|2120.18|0
1646094380000|2022-03-01 00:26:20|2121.72|2120.22|2121.68|2120.18|2121.78|2120.28|2121.55|2120.05|0
1646094390000|2022-03-01 00:26:30|2121.54|2120.04|2121.68|2120.18|2121.68|2120.18|2121.54|2120.04|0
1646094400000|2022-03-01 00:26:40|2121.64|2120.14|2121.91|2120.41|2121.91|2120.41|2121.55|2120.05|0
1646094410000|2022-03-01 00:26:50|2122.01|2120.51|2122.01|2120.51|2122.01|2120.51|2122.01|2120.51|0
1646094420000|2022-03-01 00:27:00|2122.05|2120.55|2122.24|2120.74|2122.25|2120.75|2121.91|2120.41|0
1646094430000|2022-03-01 00:27:10|2122.25|2120.75|2122.24|2120.74|2122.25|2120.75|2122.14|2120.64|0
1646094440000|2022-03-01 00:27:20|2122.37|2120.87|2122.37|2120.87|2122.61|2121.11|2122.37|2120.87|0
1646094450000|2022-03-01 00:27:30|2122.45|2120.95|2122.61|2121.11|2122.61|2121.11|2122.45|2120.95|0
1646094470000|2022-03-01 00:27:50|2122.84|2121.34|2122.94|2121.44|2122.94|2121.44|2122.84|2121.34|0
1646094480000|2022-03-01 00:28:00|2122.9|2121.4|2123.08|2121.58|2123.08|2121.58|2122.84|2121.34|0
1646094490000|2022-03-01 00:28:10|2123.07|2121.57|2123.07|2121.57|2123.08|2121.58|2123.07|2121.57|0
1646094500000|2022-03-01 00:28:20|2123.08|2121.58|2122.84|2121.34|2123.08|2121.58|2122.61|2121.11|0
1646094510000|2022-03-01 00:28:30|2122.71|2121.21|2122.37|2120.87|2122.71|2121.21|2122.37|2120.87|0
1646094520000|2022-03-01 00:28:40|2122.47|2120.97|2122.61|2121.11|2122.61|2121.11|2122.47|2120.97|0
1646094530000|2022-03-01 00:28:50|2122.6|2121.1|2122.6|2121.1|2122.6|2121.1|2122.6|2121.1|0
1646094540000|2022-03-01 00:29:00|2122.57|2121.07|2122.71|2121.21|2122.84|2121.34|2122.47|2120.97|0
1646094550000|2022-03-01 00:29:10|2122.75|2121.25|2122.84|2121.34|2122.94|2121.44|2122.71|2121.21|0
1646094560000|2022-03-01 00:29:20|2122.8|2121.3|2122.61|2121.11|2122.84|2121.34|2122.61|2121.11|0
1646094580000|2022-03-01 00:29:40|2122.65|2121.15|2122.71|2121.21|2122.71|2121.21|2122.65|2121.15|0
1646094590000|2022-03-01 00:29:50|2122.75|2121.25|2123.07|2121.57|2123.07|2121.57|2122.75|2121.25|0
1646094600000|2022-03-01 00:30:00|2123.11|2121.61|2123.54|2122.04|2123.54|2122.04|2123.07|2121.57|0
1646094610000|2022-03-01 00:30:10|2123.5|2122|2123.31|2121.81|2123.54|2122.04|2123.31|2121.81|0
1646094620000|2022-03-01 00:30:20|2123.39|2121.89|2123.54|2122.04|2123.54|2122.04|2123.39|2121.89|0
1646094630000|2022-03-01 00:30:30|2123.46|2121.96|2122.84|2121.34|2123.46|2121.96|2122.84|2121.34|0
1646094640000|2022-03-01 00:30:40|2122.83|2121.33|2121.9|2120.4|2122.83|2121.33|2121.9|2120.4|0
1646094650000|2022-03-01 00:30:50|2121.82|2120.32|2121.44|2119.94|2121.82|2120.32|2121.43|2119.93|0
1646094660000|2022-03-01 00:31:00|2121.36|2119.86|2121.07|2119.57|2121.36|2119.86|2120.97|2119.47|0
1646094670000|2022-03-01 00:31:10|2121.03|2119.53|2120.73|2119.23|2121.03|2119.53|2120.73|2119.23|0
1646094680000|2022-03-01 00:31:20|2120.74|2119.24|2121.54|2120.04|2121.54|2120.04|2120.74|2119.24|0
1646094690000|2022-03-01 00:31:30|2121.57|2120.07|2121.43|2119.93|2121.67|2120.17|2121.43|2119.93|0
1646094700000|2022-03-01 00:31:40|2121.44|2119.94|2121.43|2119.93|2121.44|2119.94|2121.43|2119.93|0
1646094720000|2022-03-01 00:32:00|2121.44|2119.94|2120.84|2119.34|2121.44|2119.94|2120.84|2119.34|0
1646094730000|2022-03-01 00:32:10|2120.88|2119.38|2120.97|2119.47|2120.97|2119.47|2120.88|2119.38|0
1646094750000|2022-03-01 00:32:30|2121.05|2119.55|2121.21|2119.71|2121.21|2119.71|2121.05|2119.55|0
1646094770000|2022-03-01 00:32:50|2121.07|2119.57|2120.97|2119.47|2121.07|2119.57|2120.97|2119.47|0
1646094780000|2022-03-01 00:33:00|2121.01|2119.51|2121.44|2119.94|2121.44|2119.94|2121.01|2119.51|0
1646094790000|2022-03-01 00:33:10|2121.48|2119.98|2121.77|2120.27|2121.77|2120.27|2121.48|2119.98|0
1646094800000|2022-03-01 00:33:20|2121.81|2120.31|2121.67|2120.17|2121.91|2120.41|2121.67|2120.17|0
1646094810000|2022-03-01 00:33:30|2121.71|2120.21|2121.77|2120.27|2121.77|2120.27|2121.71|2120.21|0
1646094820000|2022-03-01 00:33:40|2121.69|2120.19|2121.2|2119.7|2121.69|2120.19|2121.2|2119.7|0
1646094830000|2022-03-01 00:33:50|2121.07|2119.57|2121.07|2119.57|2121.07|2119.57|2120.97|2119.47|0
1646094850000|2022-03-01 00:34:10|2121.03|2119.53|2121.07|2119.57|2121.07|2119.57|2120.97|2119.47|0
1646094860000|2022-03-01 00:34:20|2121.11|2119.61|2121.2|2119.7|2121.2|2119.7|2121.11|2119.61|0
1646094870000|2022-03-01 00:34:30|2121.24|2119.74|2121.2|2119.7|2121.67|2120.17|2121.2|2119.7|0
1646094880000|2022-03-01 00:34:40|2121.16|2119.66|2121.3|2119.8|2121.3|2119.8|2121.07|2119.57|0
1646094900000|2022-03-01 00:35:00|2121.34|2119.84|2121.54|2120.04|2121.54|2120.04|2121.34|2119.84|0
1646094910000|2022-03-01 00:35:10|2121.58|2120.08|2121.77|2120.27|2121.77|2120.27|2121.58|2120.08|0
1646094920000|2022-03-01 00:35:20|2121.78|2120.28|2121.78|2120.28|2121.78|2120.28|2121.78|2120.28|0
1646094930000|2022-03-01 00:35:30|2121.82|2120.32|2121.68|2120.18|2121.91|2120.41|2121.68|2120.18|0
1646094940000|2022-03-01 00:35:40|2121.75|2120.25|2121.67|2120.17|2121.91|2120.41|2121.67|2120.17|0
1646094950000|2022-03-01 00:35:50|2121.68|2120.18|2121.78|2120.28|2121.78|2120.28|2121.68|2120.18|0
1646094960000|2022-03-01 00:36:00|2121.77|2120.27|2121.91|2120.41|2121.91|2120.41|2121.77|2120.27|0
1646094990000|2022-03-01 00:36:30|2121.94|2120.44|2121.9|2120.4|2122.01|2120.51|2121.9|2120.4|0
1646095000000|2022-03-01 00:36:40|2121.91|2120.41|2121.91|2120.41|2121.91|2120.41|2121.9|2120.4|0
1646095010000|2022-03-01 00:36:50|2121.9|2120.4|2121.54|2120.04|2121.9|2120.4|2121.54|2120.04|0
1646095020000|2022-03-01 00:37:00|2121.5|2120|2121.3|2119.8|2121.54|2120.04|2121.3|2119.8|0
1646095030000|2022-03-01 00:37:10|2121.31|2119.81|2121.54|2120.04|2121.67|2120.17|2121.31|2119.81|0
1646095040000|2022-03-01 00:37:20|2121.5|2120|2121.54|2120.04|2121.54|2120.04|2121.44|2119.94|0
1646095050000|2022-03-01 00:37:30|2121.58|2120.08|2121.77|2120.27|2121.77|2120.27|2121.58|2120.08|0
1646095060000|2022-03-01 00:37:40|2121.73|2120.23|2121.77|2120.27|2121.77|2120.27|2121.67|2120.17|0
1646095070000|2022-03-01 00:37:50|2121.81|2120.31|2122.24|2120.74|2122.24|2120.74|2121.81|2120.31|0
1646095080000|2022-03-01 00:38:00|2122.28|2120.78|2122.7|2121.2|2122.7|2121.2|2122.28|2120.78|0
1646095090000|2022-03-01 00:38:10|2122.66|2121.16|2122.24|2120.74|2122.66|2121.16|2122.23|2120.73|0
1646095100000|2022-03-01 00:38:20|2122.37|2120.87|2122.7|2121.2|2122.7|2121.2|2122.37|2120.87|0
1646095110000|2022-03-01 00:38:30|2122.74|2121.24|2123.17|2121.67|2123.17|2121.67|2122.74|2121.24|0
1646095120000|2022-03-01 00:38:40|2123.18|2121.68|2123.17|2121.67|2123.18|2121.68|2123.07|2121.57|0
1646095130000|2022-03-01 00:38:50|2123.13|2121.63|2122.84|2121.34|2123.13|2121.63|2122.84|2121.34|0
1646095140000|2022-03-01 00:39:00|2122.8|2121.3|2123.53|2122.03|2123.53|2122.03|2122.7|2121.2|0
1646095150000|2022-03-01 00:39:10|2123.3|2121.8|2123.17|2121.67|2123.3|2121.8|2123.17|2121.67|0
1646095170000|2022-03-01 00:39:30|2123.07|2121.57|2123.06|2121.56|2123.07|2121.57|2123.06|2121.56|0
1646095180000|2022-03-01 00:39:40|2123.02|2121.52|2122.93|2121.43|2123.02|2121.52|2122.83|2121.33|0
1646095190000|2022-03-01 00:39:50|2122.89|2121.39|2122.93|2121.43|2123.06|2121.56|2122.6|2121.1|0
1646095200000|2022-03-01 00:40:00|2122.89|2121.39|2123.17|2121.67|2123.17|2121.67|2122.7|2121.2|0
1646095210000|2022-03-01 00:40:10|2123.2|2121.7|2123.3|2121.8|2123.3|2121.8|2123.2|2121.7|0
1646095220000|2022-03-01 00:40:20|2123.22|2121.72|2122.93|2121.43|2123.22|2121.72|2122.93|2121.43|0
1646095240000|2022-03-01 00:40:40|2123.07|2121.57|2123.17|2121.67|2123.17|2121.67|2123.07|2121.57|0
1646095260000|2022-03-01 00:41:00|2123.21|2121.71|2123.3|2121.8|2123.3|2121.8|2123.21|2121.71|0
1646095270000|2022-03-01 00:41:10|2123.34|2121.84|2123.77|2122.27|2123.77|2122.27|2123.34|2121.84|0
1646095280000|2022-03-01 00:41:20|2123.81|2122.31|2124.09|2122.59|2124.23|2122.73|2123.81|2122.31|0
1646095290000|2022-03-01 00:41:30|2124.13|2122.63|2124.69|2123.19|2124.69|2123.19|2124.13|2122.63|0
1646095300000|2022-03-01 00:41:40|2124.58|2123.08|2124.09|2122.59|2124.58|2123.08|2124.09|2122.59|0
1646095310000|2022-03-01 00:41:50|2124.01|2122.51|2123.63|2122.13|2124.01|2122.51|2123.63|2122.13|0
1646095320000|2022-03-01 00:42:00|2123.62|2122.12|2123.16|2121.66|2123.62|2122.12|2123.16|2121.66|0
1646095340000|2022-03-01 00:42:20|2123.24|2121.74|2123.63|2122.13|2123.63|2122.13|2123.24|2121.74|0
1646095350000|2022-03-01 00:42:30|2123.66|2122.16|2123.63|2122.13|2123.76|2122.26|2123.63|2122.13|0
1646095360000|2022-03-01 00:42:40|2123.66|2122.16|2123.76|2122.26|2123.99|2122.49|2123.66|2122.16|0
1646095370000|2022-03-01 00:42:50|2123.8|2122.3|2123.76|2122.26|2123.86|2122.36|2123.76|2122.26|0
1646095380000|2022-03-01 00:43:00|2123.75|2122.25|2122.92|2121.42|2123.75|2122.25|2122.92|2121.42|0
1646095390000|2022-03-01 00:43:10|2122.88|2121.38|2123.15|2121.65|2123.16|2121.66|2122.82|2121.32|0
1646095400000|2022-03-01 00:43:20|2123.16|2121.66|2123.15|2121.65|2123.16|2121.66|2123.15|2121.65|0
1646095410000|2022-03-01 00:43:30|2123.07|2121.57|2122.81|2121.31|2123.07|2121.57|2122.81|2121.31|0
1646095420000|2022-03-01 00:43:40|2122.78|2121.28|2122.21|2120.71|2122.78|2121.28|2122.11|2120.61|0
1646095440000|2022-03-01 00:44:00|2122.45|2120.95|2122.45|2120.95|2122.45|2120.95|2122.45|2120.95|0
1646095450000|2022-03-01 00:44:10|2122.49|2120.99|2122.92|2121.42|2123.05|2121.55|2122.49|2120.99|0
1646095460000|2022-03-01 00:44:20|2122.91|2121.41|2122.91|2121.41|2122.91|2121.41|2122.91|2121.41|0
1646095470000|2022-03-01 00:44:30|2122.87|2121.37|2122.68|2121.18|2122.87|2121.37|2122.68|2121.18|0
1646095490000|2022-03-01 00:44:50|2122.58|2121.08|2122.45|2120.95|2122.58|2121.08|2122.45|2120.95|0
1646095510000|2022-03-01 00:45:10|2122.41|2120.91|2122.58|2121.08|2122.58|2121.08|2122.35|2120.85|0
1646095520000|2022-03-01 00:45:20|2122.68|2121.18|2122.81|2121.31|2122.81|2121.31|2122.58|2121.08|0
1646095530000|2022-03-01 00:45:30|2122.77|2121.27|2122.21|2120.71|2122.77|2121.27|2122.21|2120.71|0
1646095540000|2022-03-01 00:45:40|2122.29|2120.79|2122.21|2120.71|2122.45|2120.95|2122.21|2120.71|0
1646095560000|2022-03-01 00:46:00|2122.25|2120.75|2122.91|2121.41|2122.92|2121.42|2122.25|2120.75|0
1646095570000|2022-03-01 00:46:10|2122.87|2121.37|2122.68|2121.18|2122.87|2121.37|2122.68|2121.18|0
1646095580000|2022-03-01 00:46:20|2122.64|2121.14|2122.45|2120.95|2122.64|2121.14|2122.45|2120.95|0
1646095590000|2022-03-01 00:46:30|2122.41|2120.91|2121.51|2120.01|2122.41|2120.91|2121.51|2120.01|0
1646095600000|2022-03-01 00:46:40|2121.43|2119.93|2121.04|2119.54|2121.43|2119.93|2121.04|2119.54|0
1646095610000|2022-03-01 00:46:50|2121|2119.5|2121.04|2119.54|2121.04|2119.54|2120.81|2119.31|0
1646095620000|2022-03-01 00:47:00|2121.17|2119.67|2121.17|2119.67|2121.27|2119.77|2121.17|2119.67|0
1646095630000|2022-03-01 00:47:10|2121.21|2119.71|2121.27|2119.77|2121.27|2119.77|2121.21|2119.71|0
1646095640000|2022-03-01 00:47:20|2121.31|2119.81|2121.03|2119.53|2121.4|2119.9|2121.03|2119.53|0
1646095650000|2022-03-01 00:47:30|2120.92|2119.42|2120.33|2118.83|2120.92|2119.42|2120.33|2118.83|0
1646095660000|2022-03-01 00:47:40|2120.37|2118.87|2120.57|2119.07|2120.57|2119.07|2120.37|2118.87|0
1646095670000|2022-03-01 00:47:50|2120.6|2119.1|2120.56|2119.06|2120.7|2119.2|2120.23|2118.73|0
1646095680000|2022-03-01 00:48:00|2120.46|2118.96|2120.33|2118.83|2120.46|2118.96|2120.23|2118.73|0
1646095690000|2022-03-01 00:48:10|2120.37|2118.87|2120.23|2118.73|2120.46|2118.96|2120.09|2118.59|0
1646095700000|2022-03-01 00:48:20|2120.33|2118.83|2120.56|2119.06|2120.56|2119.06|2120.33|2118.83|0
1646095710000|2022-03-01 00:48:30|2120.57|2119.07|2121.03|2119.53|2121.03|2119.53|2120.57|2119.07|0
1646095720000|2022-03-01 00:48:40|2121.07|2119.57|2120.79|2119.29|2121.26|2119.76|2120.79|2119.29|0
1646095730000|2022-03-01 00:48:50|2120.69|2119.19|2120.56|2119.06|2120.79|2119.29|2120.56|2119.06|0
1646095740000|2022-03-01 00:49:00|2120.46|2118.96|2120.33|2118.83|2120.46|2118.96|2120.32|2118.82|0
1646095750000|2022-03-01 00:49:10|2120.32|2118.82|2120.22|2118.72|2120.32|2118.82|2120.22|2118.72|0
1646095760000|2022-03-01 00:49:20|2119.85|2118.35|2119.62|2118.12|2119.99|2118.49|2119.62|2118.12|0
1646095770000|2022-03-01 00:49:30|2119.52|2118.02|2119.85|2118.35|2119.85|2118.35|2119.52|2118.02|0
1646095780000|2022-03-01 00:49:40|2119.7|2118.2|2118.45|2116.95|2119.7|2118.2|2118.45|2116.95|0
1646095790000|2022-03-01 00:49:50|2118.49|2116.99|2118.58|2117.08|2118.58|2117.08|2118.49|2116.99|0
1646095800000|2022-03-01 00:50:00|2118.5|2117|2119.52|2118.02|2119.52|2118.02|2118.35|2116.85|0
1646095810000|2022-03-01 00:50:10|2119.56|2118.06|2119.28|2117.78|2119.62|2118.12|2119.28|2117.78|0
1646095820000|2022-03-01 00:50:20|2119.29|2117.79|2119.38|2117.88|2119.39|2117.89|2119.28|2117.78|0
1646095830000|2022-03-01 00:50:30|2119.35|2117.85|2119.38|2117.88|2119.38|2117.88|2119.28|2117.78|0
1646095840000|2022-03-01 00:50:40|2119.42|2117.92|2119.75|2118.25|2119.99|2118.49|2119.42|2117.92|0
1646095850000|2022-03-01 00:50:50|2119.71|2118.21|2119.52|2118.02|2119.99|2118.49|2119.52|2118.02|0
1646095860000|2022-03-01 00:51:00|2119.56|2118.06|2119.76|2118.26|2119.99|2118.49|2119.39|2117.89|0
1646095870000|2022-03-01 00:51:10|2119.79|2118.29|2119.99|2118.49|2119.99|2118.49|2119.79|2118.29|0
1646095880000|2022-03-01 00:51:20|2120.03|2118.53|2120.45|2118.95|2120.45|2118.95|2120.03|2118.53|0
1646095890000|2022-03-01 00:51:30|2120.46|2118.96|2121.03|2119.53|2121.16|2119.66|2120.46|2118.96|0
1646095900000|2022-03-01 00:51:40|2121.15|2119.65|2120.79|2119.29|2121.39|2119.89|2120.79|2119.29|0
1646095910000|2022-03-01 00:51:50|2120.75|2119.25|2120.56|2119.06|2120.75|2119.25|2120.56|2119.06|0
1646095920000|2022-03-01 00:52:00|2120.6|2119.1|2121.73|2120.23|2121.73|2120.23|2120.6|2119.1|0
1646095930000|2022-03-01 00:52:10|2121.63|2120.13|2121.39|2119.89|2121.63|2120.13|2121.16|2119.66|0
1646095940000|2022-03-01 00:52:20|2121.36|2119.86|2120.79|2119.29|2121.36|2119.86|2120.79|2119.29|0
1646095950000|2022-03-01 00:52:30|2120.56|2119.06|2120.79|2119.29|2120.79|2119.29|2120.56|2119.06|0
1646095960000|2022-03-01 00:52:40|2120.83|2119.33|2120.83|2119.33|2120.83|2119.33|2120.83|2119.33|0
1646095970000|2022-03-01 00:52:50|2120.92|2119.42|2121.62|2120.12|2121.86|2120.36|2120.92|2119.42|0
1646095980000|2022-03-01 00:53:00|2121.86|2120.36|2121.73|2120.23|2121.86|2120.36|2121.73|2120.23|0
1646095990000|2022-03-01 00:53:10|2121.72|2120.22|2121.73|2120.23|2121.73|2120.23|2121.72|2120.22|0
1646096000000|2022-03-01 00:53:20|2121.72|2120.22|2121.72|2120.22|2121.72|2120.22|2121.72|2120.22|0
1646096010000|2022-03-01 00:53:30|2121.68|2120.18|2121.25|2119.75|2121.68|2120.18|2121.15|2119.65|0
1646096020000|2022-03-01 00:53:40|2121.21|2119.71|2121.25|2119.75|2121.25|2119.75|2120.92|2119.42|0
1646096030000|2022-03-01 00:53:50|2121.39|2119.89|2121.24|2119.74|2121.39|2119.89|2121.15|2119.65|0
1646096040000|2022-03-01 00:54:00|2121.28|2119.78|2121.84|2120.34|2121.94|2120.44|2121.28|2119.78|0
1646096050000|2022-03-01 00:54:10|2121.92|2120.42|2121.95|2120.45|2122.08|2120.58|2121.61|2120.11|0
1646096060000|2022-03-01 00:54:20|2121.99|2120.49|2121.85|2120.35|2122.08|2120.58|2121.61|2120.11|0
1646096070000|2022-03-01 00:54:30|2121.92|2120.42|2122.61|2121.11|2122.78|2121.28|2121.92|2120.42|0
1646096080000|2022-03-01 00:54:40|2122.55|2121.05|2122.41|2120.91|2122.78|2121.28|2122.41|2120.91|0
1646096090000|2022-03-01 00:54:50|2122.45|2120.95|2122.54|2121.04|2122.54|2121.04|2122.31|2120.81|0
1646096100000|2022-03-01 00:55:00|2122.51|2121.01|2122.42|2120.92|2122.51|2121.01|2121.71|2120.21|0
1646096110000|2022-03-01 00:55:10|2122.41|2120.91|2122.55|2121.05|2122.55|2121.05|2122.41|2120.91|0
1646096120000|2022-03-01 00:55:20|2122.79|2121.29|2122.79|2121.29|2122.79|2121.29|2122.65|2121.15|0
1646096130000|2022-03-01 00:55:30|2122.78|2121.28|2122.18|2120.68|2122.78|2121.28|2122.18|2120.68|0
1646096140000|2022-03-01 00:55:40|2122.15|2120.65|2122.42|2120.92|2122.55|2121.05|2122.08|2120.58|0
1646096150000|2022-03-01 00:55:50|2122.32|2120.82|2122.42|2120.92|2122.55|2121.05|2121.95|2120.45|0
1646096160000|2022-03-01 00:56:00|2122.46|2120.96|2122.79|2121.29|2122.79|2121.29|2122.46|2120.96|0
1646096170000|2022-03-01 00:56:10|2122.71|2121.21|2122.55|2121.05|2122.79|2121.29|2122.55|2121.05|0
1646096180000|2022-03-01 00:56:20|2122.51|2121.01|2122.19|2120.69|2122.51|2121.01|2122.19|2120.69|0
1646096190000|2022-03-01 00:56:30|2122.22|2120.72|2122.19|2120.69|2122.32|2120.82|2122.19|2120.69|0
1646096200000|2022-03-01 00:56:40|2122.09|2120.59|2122.56|2121.06|2122.56|2121.06|2121.95|2120.45|0
1646096210000|2022-03-01 00:56:50|2122.55|2121.05|2122.66|2121.16|2122.66|2121.16|2122.55|2121.05|0
1646096220000|2022-03-01 00:57:00|2122.69|2121.19|2123.02|2121.52|2123.02|2121.52|2122.69|2121.19|0
1646096230000|2022-03-01 00:57:10|2122.66|2121.16|2122.19|2120.69|2122.66|2121.16|2122.19|2120.69|0
1646096240000|2022-03-01 00:57:20|2122.31|2120.81|2122.42|2120.92|2122.56|2121.06|2122.31|2120.81|0
1646096250000|2022-03-01 00:57:30|2122.32|2120.82|2122.42|2120.92|2122.42|2120.92|2122.32|2120.82|0
1646096260000|2022-03-01 00:57:40|2122.46|2120.96|2122.56|2121.06|2122.56|2121.06|2122.19|2120.69|0
1646096270000|2022-03-01 00:57:50|2122.52|2121.02|2122.42|2120.92|2122.52|2121.02|2122.42|2120.92|0
1646096280000|2022-03-01 00:58:00|2122.43|2120.93|2122.56|2121.06|2122.66|2121.16|2122.42|2120.92|0
1646096290000|2022-03-01 00:58:10|2122.6|2121.1|2122.42|2120.92|2122.66|2121.16|2122.42|2120.92|0
1646096300000|2022-03-01 00:58:20|2122.38|2120.88|2122.19|2120.69|2122.38|2120.88|2122.19|2120.69|0
1646096310000|2022-03-01 00:58:30|2122.15|2120.65|2122.19|2120.69|2122.32|2120.82|2121.95|2120.45|0
1646096320000|2022-03-01 00:58:40|2122.23|2120.73|2122.32|2120.82|2122.32|2120.82|2122.23|2120.73|0
1646096330000|2022-03-01 00:58:50|2122.36|2120.86|2122.55|2121.05|2122.55|2121.05|2122.36|2120.86|0
1646096340000|2022-03-01 00:59:00|2122.52|2121.02|2122.42|2120.92|2122.65|2121.15|2122.42|2120.92|0
1646096350000|2022-03-01 00:59:10|2122.38|2120.88|2122.56|2121.06|2122.56|2121.06|2122.32|2120.82|0
1646096360000|2022-03-01 00:59:20|2122.6|2121.1|2122.89|2121.39|2122.89|2121.39|2122.6|2121.1|0
1646096370000|2022-03-01 00:59:30|2122.93|2121.43|2123.02|2121.52|2123.02|2121.52|2122.89|2121.39|0
1646096380000|2022-03-01 00:59:40|2122.9|2121.4|2122.66|2121.16|2122.9|2121.4|2122.66|2121.16|0
1646096390000|2022-03-01 00:59:50|2122.65|2121.15|2122.79|2121.29|2122.79|2121.29|2122.55|2121.05|0
1646096400000|2022-03-01 01:00:00|2122.83|2121.33|2122.32|2120.82|2122.89|2121.39|2122.32|2120.82|0
1646096410000|2022-03-01 01:00:10|2122.28|2120.78|2122.19|2120.69|2122.28|2120.78|2122.19|2120.69|0
1646096420000|2022-03-01 01:00:20|2122.33|2120.83|2122.33|2120.83|2122.33|2120.83|2122.33|2120.83|0
1646096430000|2022-03-01 01:00:30|2122.32|2120.82|2121.78|2120.28|2122.32|2120.82|2121.78|2120.28|0
1646096440000|2022-03-01 01:00:40|2121.62|2120.12|2121.15|2119.65|2121.62|2120.12|2121.02|2119.52|0
1646096450000|2022-03-01 01:00:50|2121.23|2119.73|2121.85|2120.35|2121.85|2120.35|2121.23|2119.73|0
1646096460000|2022-03-01 01:01:00|2121.86|2120.36|2122.75|2121.25|2122.79|2121.29|2121.86|2120.36|0
1646096470000|2022-03-01 01:01:10|2122.66|2121.16|2123.13|2121.63|2123.26|2121.76|2122.66|2121.16|0
1646096480000|2022-03-01 01:01:20|2123.17|2121.67|2123.26|2121.76|2123.26|2121.76|2123.17|2121.67|0
1646096490000|2022-03-01 01:01:30|2123.18|2121.68|2122.89|2121.39|2123.18|2121.68|2122.89|2121.39|0
1646096510000|2022-03-01 01:01:50|2122.93|2121.43|2123.13|2121.63|2123.13|2121.63|2122.93|2121.43|0
1646096520000|2022-03-01 01:02:00|2123.2|2121.7|2122.65|2121.15|2123.36|2121.86|2122.65|2121.15|0
1646096530000|2022-03-01 01:02:10|2122.79|2121.29|2123.02|2121.52|2123.12|2121.62|2122.79|2121.29|0
1646096540000|2022-03-01 01:02:20|2122.95|2121.45|2122.43|2120.93|2122.95|2121.45|2122.42|2120.92|0
1646096550000|2022-03-01 01:02:30|2122.42|2120.92|2122.66|2121.16|2122.66|2121.16|2122.42|2120.92|0
1646096560000|2022-03-01 01:02:40|2122.62|2121.12|2122.56|2121.06|2122.62|2121.12|2122.42|2120.92|0
1646096570000|2022-03-01 01:02:50|2122.55|2121.05|2122.56|2121.06|2122.56|2121.06|2122.42|2120.92|0
1646096580000|2022-03-01 01:03:00|2122.66|2121.16|2122.79|2121.29|2122.89|2121.39|2122.66|2121.16|0
1646096590000|2022-03-01 01:03:10|2122.83|2121.33|2122.79|2121.29|2122.89|2121.39|2122.66|2121.16|0
1646096600000|2022-03-01 01:03:20|2122.65|2121.15|2123.25|2121.75|2123.26|2121.76|2122.65|2121.15|0
1646096610000|2022-03-01 01:03:30|2123.26|2121.76|2123.26|2121.76|2123.26|2121.76|2123.25|2121.75|0
1646096620000|2022-03-01 01:03:40|2123.25|2121.75|2123.25|2121.75|2123.25|2121.75|2123.25|2121.75|0
1646096630000|2022-03-01 01:03:50|2123.26|2121.76|2123.49|2121.99|2123.49|2121.99|2123.26|2121.76|0
1646096640000|2022-03-01 01:04:00|2123.41|2121.91|2123.26|2121.76|2123.41|2121.91|2123.26|2121.76|0
1646096650000|2022-03-01 01:04:10|2123.02|2121.52|2121.67|2120.17|2123.03|2121.53|2121.48|2119.98|0
1646096660000|2022-03-01 01:04:20|2121.61|2120.11|2121.24|2119.74|2121.61|2120.11|2121.24|2119.74|0
1646096670000|2022-03-01 01:04:30|2121.28|2119.78|2121.77|2120.27|2121.77|2120.27|2121.28|2119.78|0
1646096680000|2022-03-01 01:04:40|2122.09|2120.59|2122.32|2120.82|2122.55|2121.05|2121.85|2120.35|0
1646096690000|2022-03-01 01:04:50|2122.36|2120.86|2122.42|2120.92|2122.55|2121.05|2122.36|2120.86|0
1646096700000|2022-03-01 01:05:00|2122.38|2120.88|2122.42|2120.92|2122.42|2120.92|2122.32|2120.82|0
1646096710000|2022-03-01 01:05:10|2122.46|2120.96|2122.42|2120.92|2122.56|2121.06|2122.32|2120.82|0
1646096720000|2022-03-01 01:05:20|2122.55|2121.05|2121.95|2120.45|2122.55|2121.05|2121.95|2120.45|0
1646096730000|2022-03-01 01:05:30|2122.08|2120.58|2122.32|2120.82|2122.32|2120.82|2122.08|2120.58|0
1646096740000|2022-03-01 01:05:40|2122.44|2120.94|2122.79|2121.29|2122.79|2121.29|2122.44|2120.94|0
1646096750000|2022-03-01 01:05:50|2122.82|2121.32|2123.12|2121.62|2123.12|2121.62|2122.79|2121.29|0
1646096760000|2022-03-01 01:06:00|2123.16|2121.66|2122.89|2121.39|2123.25|2121.75|2122.89|2121.39|0
1646096790000|2022-03-01 01:06:30|2122.93|2121.43|2123.12|2121.62|2123.12|2121.62|2122.93|2121.43|0
1646096800000|2022-03-01 01:06:40|2123.08|2121.58|2123.12|2121.62|2123.12|2121.62|2123.02|2121.52|0
1646096810000|2022-03-01 01:06:50|2123.49|2121.99|2123.59|2122.09|2123.59|2122.09|2123.49|2121.99|0
1646096830000|2022-03-01 01:07:10|2123.63|2122.13|2124.89|2123.39|2124.89|2123.39|2123.63|2122.13|0
1646096840000|2022-03-01 01:07:20|2124.93|2123.43|2124.63|2123.13|2125.33|2123.83|2124.63|2123.13|0
1646096850000|2022-03-01 01:07:30|2124.67|2123.17|2124.86|2123.36|2124.86|2123.36|2124.67|2123.17|0
1646096860000|2022-03-01 01:07:40|2124.9|2123.4|2124.99|2123.49|2124.99|2123.49|2124.9|2123.4|0
1646096870000|2022-03-01 01:07:50|2125.03|2123.53|2125.03|2123.53|2125.03|2123.53|2125.03|2123.53|0
1646096880000|2022-03-01 01:08:00|2125.09|2123.59|2125.33|2123.83|2125.46|2123.96|2125.09|2123.59|0
1646096900000|2022-03-01 01:08:20|2125.37|2123.87|2125.46|2123.96|2125.46|2123.96|2125.37|2123.87|0
1646096910000|2022-03-01 01:08:30|2125.5|2124|2125.23|2123.73|2125.7|2124.2|2125.23|2123.73|0
1646096920000|2022-03-01 01:08:40|2125.19|2123.69|2125.09|2123.59|2125.19|2123.69|2125.09|2123.59|0
1646096930000|2022-03-01 01:08:50|2125.02|2123.52|2124.86|2123.36|2125.02|2123.52|2124.76|2123.26|0
1646096950000|2022-03-01 01:09:10|2124.99|2123.49|2125.46|2123.96|2125.46|2123.96|2124.99|2123.49|0
1646096960000|2022-03-01 01:09:20|2125.42|2123.92|2125.46|2123.96|2125.46|2123.96|2125.32|2123.82|0
1646096970000|2022-03-01 01:09:30|2125.5|2124|2125.93|2124.43|2125.93|2124.43|2125.5|2124|0
1646096980000|2022-03-01 01:09:40|2125.79|2124.29|2125.32|2123.82|2125.8|2124.3|2125.32|2123.82|0
1646096990000|2022-03-01 01:09:50|2125.33|2123.83|2125.32|2123.82|2125.33|2123.83|2125.32|2123.82|0
1646097000000|2022-03-01 01:10:00|2125.09|2123.59|2125.09|2123.59|2125.09|2123.59|2125.09|2123.59|0
1646097010000|2022-03-01 01:10:10|2125.05|2123.55|2124.62|2123.12|2125.05|2123.55|2124.52|2123.02|0
1646097020000|2022-03-01 01:10:20|2124.66|2123.16|2124.99|2123.49|2124.99|2123.49|2124.66|2123.16|0
1646097030000|2022-03-01 01:10:30|2124.85|2123.35|2124.52|2123.02|2124.86|2123.36|2124.52|2123.02|0
1646097040000|2022-03-01 01:10:40|2124.56|2123.06|2124.86|2123.36|2124.86|2123.36|2124.56|2123.06|0
1646097050000|2022-03-01 01:10:50|2124.9|2123.4|2125.33|2123.83|2125.33|2123.83|2124.9|2123.4|0
1646097060000|2022-03-01 01:11:00|2125.32|2123.82|2125.33|2123.83|2125.33|2123.83|2125.32|2123.82|0
1646097070000|2022-03-01 01:11:10|2125.37|2123.87|2125.46|2123.96|2125.46|2123.96|2125.37|2123.87|0
1646097080000|2022-03-01 01:11:20|2125.56|2124.06|2125.09|2123.59|2125.56|2124.06|2125.09|2123.59|0
1646097090000|2022-03-01 01:11:30|2125.05|2123.55|2125.09|2123.59|2125.09|2123.59|2124.99|2123.49|0
1646097100000|2022-03-01 01:11:40|2125.21|2123.71|2125.32|2123.82|2125.56|2124.06|2125.21|2123.71|0
1646097110000|2022-03-01 01:11:50|2125.09|2123.59|2125.09|2123.59|2125.09|2123.59|2125.09|2123.59|0
1646097120000|2022-03-01 01:12:00|2125.05|2123.55|2125.32|2123.82|2125.32|2123.82|2124.99|2123.49|0
1646097150000|2022-03-01 01:12:30|2125.33|2123.83|2125.79|2124.29|2125.92|2124.42|2125.33|2123.83|0
1646097180000|2022-03-01 01:13:00|2125.83|2124.33|2125.79|2124.29|2125.92|2124.42|2125.79|2124.29|0
1646097190000|2022-03-01 01:13:10|2125.78|2124.28|2125.32|2123.82|2125.78|2124.28|2125.32|2123.82|0
1646097210000|2022-03-01 01:13:30|2125.43|2123.93|2125.68|2124.18|2125.68|2124.18|2125.43|2123.93|0
1646097220000|2022-03-01 01:13:40|2125.61|2124.11|2125.45|2123.95|2125.61|2124.11|2125.45|2123.95|0
1646097230000|2022-03-01 01:13:50|2125.49|2123.99|2125.68|2124.18|2125.68|2124.18|2125.49|2123.99|0
1646097240000|2022-03-01 01:14:00|2125.69|2124.19|2125.92|2124.42|2126.15|2124.65|2125.69|2124.19|0
1646097250000|2022-03-01 01:14:10|2125.93|2124.43|2125.69|2124.19|2126.03|2124.53|2125.56|2124.06|0
1646097260000|2022-03-01 01:14:20|2125.65|2124.15|2125.56|2124.06|2125.65|2124.15|2125.56|2124.06|0
1646097270000|2022-03-01 01:14:30|2125.52|2124.02|2125.56|2124.06|2125.56|2124.06|2125.46|2123.96|0
1646097280000|2022-03-01 01:14:40|2125.6|2124.1|2125.69|2124.19|2125.69|2124.19|2125.6|2124.1|0
1646097290000|2022-03-01 01:14:50|2125.8|2124.3|2126.4|2124.9|2126.4|2124.9|2125.79|2124.29|0
1646097300000|2022-03-01 01:15:00|2126.39|2124.89|2125.33|2123.83|2126.39|2124.89|2125.33|2123.83|0
1646097310000|2022-03-01 01:15:10|2125.25|2123.75|2125.22|2123.72|2125.33|2123.83|2124.99|2123.49|0
1646097320000|2022-03-01 01:15:20|2125.18|2123.68|2125.09|2123.59|2125.18|2123.68|2125.09|2123.59|0
1646097330000|2022-03-01 01:15:30|2124.99|2123.49|2124.63|2123.13|2125.09|2123.59|2124.52|2123.02|0
1646097340000|2022-03-01 01:15:40|2124.67|2123.17|2124.76|2123.26|2124.76|2123.26|2124.67|2123.17|0
1646097350000|2022-03-01 01:15:50|2124.86|2123.36|2124.76|2123.26|2124.86|2123.36|2124.76|2123.26|0
1646097360000|2022-03-01 01:16:00|2124.77|2123.27|2124.53|2123.03|2125|2123.5|2124.53|2123.03|0
1646097370000|2022-03-01 01:16:10|2124.76|2123.26|2125.23|2123.73|2125.23|2123.73|2124.76|2123.26|0
1646097380000|2022-03-01 01:16:20|2125.22|2123.72|2124.63|2123.13|2125.22|2123.72|2124.63|2123.13|0
1646097390000|2022-03-01 01:16:30|2124.62|2123.12|2124.52|2123.02|2124.62|2123.12|2124.52|2123.02|0
1646097400000|2022-03-01 01:16:40|2124.48|2122.98|2124.52|2123.02|2124.52|2123.02|2124.29|2122.79|0
1646097410000|2022-03-01 01:16:50|2124.86|2123.36|2124.86|2123.36|2124.86|2123.36|2124.75|2123.25|0
1646097420000|2022-03-01 01:17:00|2124.89|2123.39|2125.32|2123.82|2125.32|2123.82|2124.89|2123.39|0
1646097430000|2022-03-01 01:17:10|2125.28|2123.78|2125.45|2123.95|2125.46|2123.96|2125.22|2123.72|0
1646097440000|2022-03-01 01:17:20|2125.46|2123.96|2124.76|2123.26|2125.69|2124.19|2124.76|2123.26|0
1646097450000|2022-03-01 01:17:30|2124.83|2123.33|2125.33|2123.83|2125.56|2124.06|2124.83|2123.33|0
1646097460000|2022-03-01 01:17:40|2125.29|2123.79|2125.32|2123.82|2125.32|2123.82|2125.22|2123.72|0
1646097470000|2022-03-01 01:17:50|2125.33|2123.83|2125.32|2123.82|2125.33|2123.83|2125.22|2123.72|0
1646097480000|2022-03-01 01:18:00|2125.56|2124.06|2125.32|2123.82|2125.56|2124.06|2125.09|2123.59|0
1646097490000|2022-03-01 01:18:10|2125.22|2123.72|2125.32|2123.82|2125.32|2123.82|2125.22|2123.72|0
1646097500000|2022-03-01 01:18:20|2125.36|2123.86|2125.56|2124.06|2125.56|2124.06|2125.36|2123.86|0
1646097510000|2022-03-01 01:18:30|2125.69|2124.19|2126.03|2124.53|2126.03|2124.53|2125.69|2124.19|0
1646097520000|2022-03-01 01:18:40|2126.07|2124.57|2125.79|2124.29|2126.16|2124.66|2125.79|2124.29|0
1646097570000|2022-03-01 01:19:30|2125.83|2124.33|2126.02|2124.52|2126.02|2124.52|2125.83|2124.33|0
1646097580000|2022-03-01 01:19:40|2125.92|2124.42|2125.56|2124.06|2125.92|2124.42|2125.56|2124.06|0
1646097590000|2022-03-01 01:19:50|2125.6|2124.1|2125.32|2123.82|2125.69|2124.19|2125.32|2123.82|0
1646097600000|2022-03-01 01:20:00|2125.29|2123.79|2125.46|2123.96|2125.46|2123.96|2125.22|2123.72|0
1646097610000|2022-03-01 01:20:10|2125.42|2123.92|2125.33|2123.83|2125.42|2123.92|2125.32|2123.82|0
1646097630000|2022-03-01 01:20:30|2125.31|2123.81|2125.31|2123.81|2125.54|2124.04|2125.31|2123.81|0
1646097650000|2022-03-01 01:20:50|2125.3|2123.8|2125.44|2123.94|2125.44|2123.94|2125.2|2123.7|0
1646097660000|2022-03-01 01:21:00|2125.48|2123.98|2125.54|2124.04|2125.54|2124.04|2125.48|2123.98|0
1646097670000|2022-03-01 01:21:10|2125.5|2124|2125.67|2124.17|2125.67|2124.17|2125.44|2123.94|0
1646097680000|2022-03-01 01:21:20|2125.75|2124.25|2125.78|2124.28|2125.91|2124.41|2125.75|2124.25|0
1646097690000|2022-03-01 01:21:30|2125.74|2124.24|2125.91|2124.41|2125.91|2124.41|2125.68|2124.18|0
1646097700000|2022-03-01 01:21:40|2125.95|2124.45|2125.91|2124.41|2126.01|2124.51|2125.91|2124.41|0
1646097710000|2022-03-01 01:21:50|2125.84|2124.34|2125.45|2123.95|2125.84|2124.34|2125.45|2123.95|0
1646097720000|2022-03-01 01:22:00|2125.49|2123.99|2125.78|2124.28|2125.78|2124.28|2125.49|2123.99|0
1646097740000|2022-03-01 01:22:20|2125.82|2124.32|2125.68|2124.18|2125.91|2124.41|2125.68|2124.18|0
1646097750000|2022-03-01 01:22:30|2125.78|2124.28|2125.68|2124.18|2125.78|2124.28|2125.68|2124.18|0
1646097760000|2022-03-01 01:22:40|2125.64|2124.14|2125.79|2124.29|2125.79|2124.29|2125.55|2124.05|0
1646097770000|2022-03-01 01:22:50|2125.82|2124.32|2125.79|2124.29|2126.02|2124.52|2125.78|2124.28|0
1646097780000|2022-03-01 01:23:00|2125.82|2124.32|2125.92|2124.42|2126.02|2124.52|2125.82|2124.32|0
1646097790000|2022-03-01 01:23:10|2125.96|2124.46|2126.02|2124.52|2126.02|2124.52|2125.92|2124.42|0
1646097800000|2022-03-01 01:23:20|2126.06|2124.56|2125.78|2124.28|2126.15|2124.65|2125.78|2124.28|0
1646097810000|2022-03-01 01:23:30|2125.79|2124.29|2126.02|2124.52|2126.02|2124.52|2125.79|2124.29|0
1646097820000|2022-03-01 01:23:40|2126.06|2124.56|2126.02|2124.52|2126.15|2124.65|2126.02|2124.52|0
1646097830000|2022-03-01 01:23:50|2125.98|2124.48|2125.55|2124.05|2125.98|2124.48|2125.55|2124.05|0
1646097840000|2022-03-01 01:24:00|2125.56|2124.06|2125.92|2124.42|2125.92|2124.42|2125.56|2124.06|0
1646097850000|2022-03-01 01:24:10|2125.95|2124.45|2126.02|2124.52|2126.02|2124.52|2125.92|2124.42|0
1646097860000|2022-03-01 01:24:20|2126.06|2124.56|2126.15|2124.65|2126.15|2124.65|2126.06|2124.56|0
1646097870000|2022-03-01 01:24:30|2126.02|2124.52|2125.79|2124.29|2126.02|2124.52|2125.78|2124.28|0
1646097880000|2022-03-01 01:24:40|2125.78|2124.28|2126.02|2124.52|2126.02|2124.52|2125.68|2124.18|0
1646097890000|2022-03-01 01:24:50|2125.98|2124.48|2125.91|2124.41|2125.98|2124.48|2125.91|2124.41|0
1646097900000|2022-03-01 01:25:00|2125.95|2124.45|2126.01|2124.51|2126.15|2124.65|2125.91|2124.41|0
1646097910000|2022-03-01 01:25:10|2126.05|2124.55|2125.91|2124.41|2126.14|2124.64|2125.91|2124.41|0
1646097920000|2022-03-01 01:25:20|2125.87|2124.37|2125.68|2124.18|2125.87|2124.37|2125.68|2124.18|0
1646097930000|2022-03-01 01:25:30|2125.6|2124.1|2125.54|2124.04|2125.6|2124.1|2125.44|2123.94|0
1646097940000|2022-03-01 01:25:40|2125.55|2124.05|2125.44|2123.94|2125.55|2124.05|2125.44|2123.94|0
1646097950000|2022-03-01 01:25:50|2125.48|2123.98|2125.78|2124.28|2125.78|2124.28|2125.48|2123.98|0
1646097960000|2022-03-01 01:26:00|2125.82|2124.32|2125.91|2124.41|2125.91|2124.41|2125.82|2124.32|0
1646097970000|2022-03-01 01:26:10|2125.68|2124.18|2125.68|2124.18|2125.68|2124.18|2125.68|2124.18|0
1646097980000|2022-03-01 01:26:20|2125.67|2124.17|2125.44|2123.94|2125.68|2124.18|2125.44|2123.94|0
1646097990000|2022-03-01 01:26:30|2125.67|2124.17|2125.48|2123.98|2125.67|2124.17|2125.44|2123.94|0
1646098000000|2022-03-01 01:26:40|2125.54|2124.04|2125.54|2124.04|2125.54|2124.04|2125.2|2123.7|0
1646098010000|2022-03-01 01:26:50|2125.5|2124|2125.07|2123.57|2125.5|2124|2124.97|2123.47|0
1646098020000|2022-03-01 01:27:00|2125.2|2123.7|2125.44|2123.94|2125.44|2123.94|2125.2|2123.7|0
1646098030000|2022-03-01 01:27:10|2125.67|2124.17|2125.78|2124.28|2125.91|2124.41|2125.67|2124.17|0
1646098040000|2022-03-01 01:27:20|2125.74|2124.24|2125.54|2124.04|2125.74|2124.24|2125.44|2123.94|0
1646098050000|2022-03-01 01:27:30|2125.5|2124|2125.54|2124.04|2125.54|2124.04|2125.31|2123.81|0
1646098080000|2022-03-01 01:28:00|2125.67|2124.17|2125.67|2124.17|2125.67|2124.17|2125.54|2124.04|0
1646098090000|2022-03-01 01:28:10|2125.68|2124.18|2126.01|2124.51|2126.01|2124.51|2125.68|2124.18|0
1646098100000|2022-03-01 01:28:20|2125.97|2124.47|2126.38|2124.88|2126.38|2124.88|2125.91|2124.41|0
1646098110000|2022-03-01 01:28:30|2126.3|2124.8|2126.01|2124.51|2126.38|2124.88|2126.01|2124.51|0
1646098120000|2022-03-01 01:28:40|2126.02|2124.52|2126.02|2124.52|2126.15|2124.65|2126.02|2124.52|0
1646098130000|2022-03-01 01:28:50|2126.05|2124.55|2126.25|2124.75|2126.25|2124.75|2126.05|2124.55|0
1646098150000|2022-03-01 01:29:10|2126.29|2124.79|2126.38|2124.88|2126.38|2124.88|2126.25|2124.75|0
1646098160000|2022-03-01 01:29:20|2126.34|2124.84|2126.48|2124.98|2126.48|2124.98|2126.25|2124.75|0
1646098170000|2022-03-01 01:29:30|2126.62|2125.12|2126.48|2124.98|2126.62|2125.12|2126.38|2124.88|0
1646098180000|2022-03-01 01:29:40|2126.44|2124.94|2126.48|2124.98|2126.48|2124.98|2126.38|2124.88|0
1646098190000|2022-03-01 01:29:50|2126.49|2124.99|2126.49|2124.99|2126.72|2125.22|2126.38|2124.88|0
1646098200000|2022-03-01 01:30:00|2126.45|2124.95|2126.45|2124.95|2126.86|2125.36|2126.38|2124.88|0
1646098210000|2022-03-01 01:30:10|2126.39|2124.89|2126.71|2125.21|2126.85|2125.35|2126.39|2124.89|0
1646098230000|2022-03-01 01:30:30|2126.75|2125.25|2127.18|2125.68|2127.18|2125.68|2126.75|2125.25|0
1646098240000|2022-03-01 01:30:40|2127.14|2125.64|2127.18|2125.68|2127.18|2125.68|2126.85|2125.35|0
1646098250000|2022-03-01 01:30:50|2127.22|2125.72|2127.18|2125.68|2127.31|2125.81|2127.18|2125.68|0
1646098260000|2022-03-01 01:31:00|2127.22|2125.72|2127.18|2125.68|2127.32|2125.82|2126.95|2125.45|0
1646098270000|2022-03-01 01:31:10|2127.22|2125.72|2126.71|2125.21|2127.31|2125.81|2126.71|2125.21|0
1646098280000|2022-03-01 01:31:20|2126.72|2125.22|2126.61|2125.11|2126.95|2125.45|2126.61|2125.11|0
1646098290000|2022-03-01 01:31:30|2126.71|2125.21|2126.71|2125.21|2126.71|2125.21|2126.61|2125.11|0
1646098300000|2022-03-01 01:31:40|2126.67|2125.17|2126.95|2125.45|2126.95|2125.45|2126.61|2125.11|0
1646098310000|2022-03-01 01:31:50|2126.94|2125.44|2127.18|2125.68|2127.18|2125.68|2126.84|2125.34|0
1646098320000|2022-03-01 01:32:00|2127.14|2125.64|2126.36|2124.86|2127.14|2125.64|2126.36|2124.86|0
1646098330000|2022-03-01 01:32:10|2126.46|2124.96|2126.13|2124.63|2126.46|2124.96|2126.13|2124.63|0
1646098340000|2022-03-01 01:32:20|2126.09|2124.59|2125.76|2124.26|2126.13|2124.63|2125.76|2124.26|0
1646098350000|2022-03-01 01:32:30|2125.72|2124.22|2125.89|2124.39|2125.89|2124.39|2125.66|2124.16|0
1646098360000|2022-03-01 01:32:40|2126.13|2124.63|2125.99|2124.49|2126.13|2124.63|2125.99|2124.49|0
1646098380000|2022-03-01 01:33:00|2125.87|2124.37|2126.02|2124.52|2126.13|2124.63|2125.66|2124.16|0
1646098390000|2022-03-01 01:33:10|2126.01|2124.51|2126.38|2124.88|2126.38|2124.88|2126.01|2124.51|0
1646098400000|2022-03-01 01:33:20|2126.39|2124.89|2126.61|2125.11|2126.72|2125.22|2126.39|2124.89|0
1646098410000|2022-03-01 01:33:30|2126.38|2124.88|2126.48|2124.98|2126.48|2124.98|2126.38|2124.88|0
1646098420000|2022-03-01 01:33:40|2126.44|2124.94|2126.25|2124.75|2126.48|2124.98|2126.25|2124.75|0
1646098430000|2022-03-01 01:33:50|2126.21|2124.71|2126.72|2125.22|2126.72|2125.22|2126.15|2124.65|0
1646098440000|2022-03-01 01:34:00|2126.62|2125.12|2126.38|2124.88|2126.62|2125.12|2126.38|2124.88|0
1646098450000|2022-03-01 01:34:10|2126.3|2124.8|2125.78|2124.28|2126.3|2124.8|2125.78|2124.28|0
1646098460000|2022-03-01 01:34:20|2125.82|2124.32|2126.15|2124.65|2126.15|2124.65|2125.82|2124.32|0
1646098470000|2022-03-01 01:34:30|2126.19|2124.69|2126.48|2124.98|2126.48|2124.98|2126.19|2124.69|0
1646098480000|2022-03-01 01:34:40|2126.62|2125.12|2126.85|2125.35|2126.85|2125.35|2126.62|2125.12|0
1646098490000|2022-03-01 01:34:50|2127.09|2125.59|2127.19|2125.69|2127.19|2125.69|2126.95|2125.45|0
1646098510000|2022-03-01 01:35:10|2127.18|2125.68|2126.38|2124.88|2127.18|2125.68|2126.38|2124.88|0
1646098520000|2022-03-01 01:35:20|2126.71|2125.21|2126.94|2125.44|2126.94|2125.44|2126.71|2125.21|0
1646098530000|2022-03-01 01:35:30|2126.91|2125.41|2126.61|2125.11|2126.91|2125.41|2126.61|2125.11|0
1646098540000|2022-03-01 01:35:40|2126.65|2125.15|2126.94|2125.44|2126.95|2125.45|2126.65|2125.15|0
1646098550000|2022-03-01 01:35:50|2126.98|2125.48|2127.08|2125.58|2127.18|2125.68|2126.94|2125.44|0
1646098560000|2022-03-01 01:36:00|2127.12|2125.62|2127.18|2125.68|2127.18|2125.68|2127.12|2125.62|0
1646098570000|2022-03-01 01:36:10|2127.22|2125.72|2126.95|2125.45|2127.31|2125.81|2126.95|2125.45|0
1646098580000|2022-03-01 01:36:20|2126.84|2125.34|2127.18|2125.68|2127.18|2125.68|2126.84|2125.34|0
1646098590000|2022-03-01 01:36:30|2127.14|2125.64|2127.18|2125.68|2127.18|2125.68|2127.08|2125.58|0
1646098600000|2022-03-01 01:36:40|2127.22|2125.72|2127.18|2125.68|2127.31|2125.81|2127.18|2125.68|0
1646098610000|2022-03-01 01:36:50|2127.14|2125.64|2127.18|2125.68|2127.18|2125.68|2127.08|2125.58|0
1646098630000|2022-03-01 01:37:10|2127.26|2125.76|2127.18|2125.68|2127.42|2125.92|2127.18|2125.68|0
1646098640000|2022-03-01 01:37:20|2127.19|2125.69|2127.18|2125.68|2127.19|2125.69|2127.18|2125.68|0
1646098650000|2022-03-01 01:37:30|2127.1|2125.6|2127.08|2125.58|2127.1|2125.6|2126.95|2125.45|0
1646098660000|2022-03-01 01:37:40|2127.18|2125.68|2127.18|2125.68|2127.18|2125.68|2127.18|2125.68|0
1646098680000|2022-03-01 01:38:00|2127.22|2125.72|2126.95|2125.45|2127.31|2125.81|2126.95|2125.45|0
1646098690000|2022-03-01 01:38:10|2126.91|2125.41|2127.18|2125.68|2127.18|2125.68|2126.85|2125.35|0
1646098720000|2022-03-01 01:38:40|2127.21|2125.71|2127.31|2125.81|2127.31|2125.81|2127.21|2125.71|0
1646098730000|2022-03-01 01:38:50|2127.35|2125.85|2127.31|2125.81|2127.41|2125.91|2127.31|2125.81|0
1646098740000|2022-03-01 01:39:00|2127.27|2125.77|2127.08|2125.58|2127.27|2125.77|2127.07|2125.57|0
1646098760000|2022-03-01 01:39:20|2127.07|2125.57|2127.41|2125.91|2127.41|2125.91|2126.94|2125.44|0
1646098770000|2022-03-01 01:39:30|2127.54|2126.04|2127.41|2125.91|2127.55|2126.05|2127.41|2125.91|0
1646098780000|2022-03-01 01:39:40|2127.38|2125.88|2127.41|2125.91|2127.55|2126.05|2127.31|2125.81|0
1646098790000|2022-03-01 01:39:50|2127.45|2125.95|2127.41|2125.91|2127.55|2126.05|2127.31|2125.81|0
1646098800000|2022-03-01 01:40:00|2127.45|2125.95|2127.55|2126.05|2127.55|2126.05|2127.45|2125.95|0
1646098810000|2022-03-01 01:40:10|2127.51|2126.01|2126.61|2125.11|2127.51|2126.01|2126.61|2125.11|0
1646098820000|2022-03-01 01:40:20|2126.57|2125.07|2126.48|2124.98|2126.61|2125.11|2126.38|2124.88|0
1646098830000|2022-03-01 01:40:30|2126.44|2124.94|2126.61|2125.11|2126.61|2125.11|2126.24|2124.74|0
1646098840000|2022-03-01 01:40:40|2126.65|2125.15|2126.71|2125.21|2126.84|2125.34|2126.65|2125.15|0
1646098850000|2022-03-01 01:40:50|2126.75|2125.25|2127.08|2125.58|2127.08|2125.58|2126.75|2125.25|0
1646098860000|2022-03-01 01:41:00|2127.12|2125.62|2126.95|2125.45|2127.18|2125.68|2126.94|2125.44|0
1646098870000|2022-03-01 01:41:10|2126.94|2125.44|2126.71|2125.21|2126.95|2125.45|2126.71|2125.21|0
1646098880000|2022-03-01 01:41:20|2126.67|2125.17|2126.48|2124.98|2126.84|2125.34|2126.48|2124.98|0
1646098890000|2022-03-01 01:41:30|2126.38|2124.88|2126.61|2125.11|2126.61|2125.11|2126.38|2124.88|0
1646098900000|2022-03-01 01:41:40|2126.84|2125.34|2126.95|2125.45|2126.95|2125.45|2126.71|2125.21|0
1646098910000|2022-03-01 01:41:50|2126.85|2125.35|2127.18|2125.68|2127.18|2125.68|2126.85|2125.35|0
1646098920000|2022-03-01 01:42:00|2127.14|2125.64|2126.94|2125.44|2127.18|2125.68|2126.71|2125.21|0
1646098930000|2022-03-01 01:42:10|2126.91|2125.41|2126.94|2125.44|2126.94|2125.44|2126.84|2125.34|0
1646098940000|2022-03-01 01:42:20|2126.91|2125.41|2126.84|2125.34|2126.94|2125.44|2126.84|2125.34|0
1646098950000|2022-03-01 01:42:30|2126.8|2125.3|2126.84|2125.34|2126.84|2125.34|2126.71|2125.21|0
1646098960000|2022-03-01 01:42:40|2126.8|2125.3|2126.71|2125.21|2126.8|2125.3|2126.71|2125.21|0
1646098970000|2022-03-01 01:42:50|2126.75|2125.25|2127.18|2125.68|2127.18|2125.68|2126.75|2125.25|0
1646098980000|2022-03-01 01:43:00|2127.14|2125.64|2127.31|2125.81|2127.41|2125.91|2127.07|2125.57|0
1646098990000|2022-03-01 01:43:10|2127.35|2125.85|2127.31|2125.81|2127.41|2125.91|2127.31|2125.81|0
1646099000000|2022-03-01 01:43:20|2127.23|2125.73|2127.18|2125.68|2127.31|2125.81|2127.08|2125.58|0
1646099010000|2022-03-01 01:43:30|2127.31|2125.81|2127.08|2125.58|2127.31|2125.81|2127.08|2125.58|0
1646099030000|2022-03-01 01:43:50|2127.12|2125.62|2127.31|2125.81|2127.31|2125.81|2127.12|2125.62|0
1646099040000|2022-03-01 01:44:00|2127.35|2125.85|2127.41|2125.91|2127.55|2126.05|2127.31|2125.81|0
1646099050000|2022-03-01 01:44:10|2127.37|2125.87|2127.35|2125.85|2127.41|2125.91|2127.31|2125.81|0
1646099060000|2022-03-01 01:44:20|2127.41|2125.91|2127.35|2125.85|2127.41|2125.91|2127.31|2125.81|0
1646099070000|2022-03-01 01:44:30|2127.41|2125.91|2127.18|2125.68|2127.54|2126.04|2127.18|2125.68|0
1646099080000|2022-03-01 01:44:40|2127.08|2125.58|2127.08|2125.58|2127.08|2125.58|2127.08|2125.58|0
1646099090000|2022-03-01 01:44:50|2127.12|2125.62|2127.22|2125.72|2127.22|2125.72|2127.08|2125.58|0
1646099100000|2022-03-01 01:45:00|2127.31|2125.81|2126.61|2125.11|2127.31|2125.81|2126.61|2125.11|0
1646099110000|2022-03-01 01:45:10|2126.59|2125.09|2125.46|2123.96|2126.59|2125.09|2125.42|2123.92|0
1646099120000|2022-03-01 01:45:20|2125.52|2124.02|2125.18|2123.68|2125.65|2124.15|2125.18|2123.68|0
1646099130000|2022-03-01 01:45:30|2125.22|2123.72|2125.52|2124.02|2125.52|2124.02|2125.18|2123.68|0
1646099140000|2022-03-01 01:45:40|2125.48|2123.98|2125.05|2123.55|2125.48|2123.98|2125.05|2123.55|0
1646099150000|2022-03-01 01:45:50|2125.18|2123.68|2125.28|2123.78|2125.29|2123.79|2125.18|2123.68|0
1646099160000|2022-03-01 01:46:00|2125.29|2123.79|2125.05|2123.55|2125.42|2123.92|2125.05|2123.55|0
1646099170000|2022-03-01 01:46:10|2125.21|2123.71|2125.05|2123.55|2125.52|2124.02|2124.95|2123.45|0
1646099180000|2022-03-01 01:46:20|2125.09|2123.59|2125.05|2123.55|2125.18|2123.68|2124.95|2123.45|0
1646099190000|2022-03-01 01:46:30|2125.18|2123.68|2125.28|2123.78|2125.28|2123.78|2125.18|2123.68|0
1646099210000|2022-03-01 01:46:50|2125.25|2123.75|2124.11|2122.61|2125.25|2123.75|2124.11|2122.61|0
1646099220000|2022-03-01 01:47:00|2124.15|2122.65|2124.94|2123.44|2124.94|2123.44|2124.15|2122.65|0
1646099230000|2022-03-01 01:47:10|2124.81|2123.31|2124.87|2123.37|2124.95|2123.45|2124.71|2123.21|0
1646099240000|2022-03-01 01:47:20|2124.71|2123.21|2124.11|2122.61|2124.71|2123.21|2124.11|2122.61|0
1646099250000|2022-03-01 01:47:30|2124.15|2122.65|2124.01|2122.51|2124.58|2123.08|2124.01|2122.51|0
1646099260000|2022-03-01 01:47:40|2124.05|2122.55|2124.34|2122.84|2124.34|2122.84|2124.05|2122.55|0
1646099270000|2022-03-01 01:47:50|2124.38|2122.88|2124.48|2122.98|2124.58|2123.08|2124.38|2122.88|0
1646099280000|2022-03-01 01:48:00|2124.47|2122.97|2123.87|2122.37|2124.47|2122.97|2123.87|2122.37|0
1646099290000|2022-03-01 01:48:10|2123.88|2122.38|2124.24|2122.74|2124.24|2122.74|2123.77|2122.27|0
1646099300000|2022-03-01 01:48:20|2124.28|2122.78|2124.01|2122.51|2124.47|2122.97|2124.01|2122.51|0
1646099310000|2022-03-01 01:48:30|2124.05|2122.55|2124.07|2122.57|2124.25|2122.75|2124.05|2122.55|0
1646099320000|2022-03-01 01:48:40|2124.01|2122.51|2124.01|2122.51|2124.11|2122.61|2124.01|2122.51|0
1646099330000|2022-03-01 01:48:50|2123.97|2122.47|2124.01|2122.51|2124.01|2122.51|2123.78|2122.28|0
1646099340000|2022-03-01 01:49:00|2124.05|2122.55|2123.54|2122.04|2124.25|2122.75|2123.31|2121.81|0
1646099350000|2022-03-01 01:49:10|2123.46|2121.96|2123.41|2121.91|2123.54|2122.04|2123.31|2121.81|0
1646099360000|2022-03-01 01:49:20|2123.45|2121.95|2123.41|2121.91|2123.54|2122.04|2123.31|2121.81|0
1646099370000|2022-03-01 01:49:30|2123.45|2121.95|2123.31|2121.81|2123.54|2122.04|2123.31|2121.81|0
1646099380000|2022-03-01 01:49:40|2123.27|2121.77|2123.31|2121.81|2123.31|2121.81|2123.17|2121.67|0
1646099390000|2022-03-01 01:49:50|2123.34|2121.84|2123.64|2122.14|2123.64|2122.14|2123.34|2121.84|0
1646099400000|2022-03-01 01:50:00|2123.68|2122.18|2123.3|2121.8|2123.88|2122.38|2123.17|2121.67|0
1646099410000|2022-03-01 01:50:10|2123.17|2121.67|2123.41|2121.91|2123.41|2121.91|2123.17|2121.67|0
1646099420000|2022-03-01 01:50:20|2123.54|2122.04|2123.41|2121.91|2123.54|2122.04|2123.41|2121.91|0
1646099430000|2022-03-01 01:50:30|2123.45|2121.95|2123.54|2122.04|2123.54|2122.04|2123.45|2121.95|0
1646099440000|2022-03-01 01:50:40|2123.62|2122.12|2123.77|2122.27|2123.77|2122.27|2123.62|2122.12|0
1646099450000|2022-03-01 01:50:50|2123.78|2122.28|2123.87|2122.37|2124.01|2122.51|2123.77|2122.27|0
1646099460000|2022-03-01 01:51:00|2123.84|2122.34|2123.77|2122.27|2123.87|2122.37|2123.54|2122.04|0
1646099470000|2022-03-01 01:51:10|2123.81|2122.31|2123.78|2122.28|2124.01|2122.51|2123.78|2122.28|0
1646099480000|2022-03-01 01:51:20|2123.7|2122.2|2123.88|2122.38|2123.88|2122.38|2123.54|2122.04|0
1646099490000|2022-03-01 01:51:30|2123.92|2122.42|2123.88|2122.38|2124.11|2122.61|2123.88|2122.38|0
1646099500000|2022-03-01 01:51:40|2123.92|2122.42|2123.88|2122.38|2124.11|2122.61|2123.88|2122.38|0
1646099510000|2022-03-01 01:51:50|2123.78|2122.28|2123.88|2122.38|2123.88|2122.38|2123.78|2122.28|0
1646099520000|2022-03-01 01:52:00|2123.92|2122.42|2124.01|2122.51|2124.11|2122.61|2123.92|2122.42|0
1646099530000|2022-03-01 01:52:10|2124.09|2122.59|2124.25|2122.75|2124.25|2122.75|2124.09|2122.59|0
1646099540000|2022-03-01 01:52:20|2124.24|2122.74|2124.25|2122.75|2124.25|2122.75|2123.88|2122.38|0
1646099550000|2022-03-01 01:52:30|2124.21|2122.71|2124.01|2122.51|2124.25|2122.75|2124.01|2122.51|0
1646099560000|2022-03-01 01:52:40|2124.09|2122.59|2123.78|2122.28|2124.25|2122.75|2123.78|2122.28|0
1646099580000|2022-03-01 01:53:00|2123.86|2122.36|2123.78|2122.28|2124.01|2122.51|2123.78|2122.28|0
1646099590000|2022-03-01 01:53:10|2123.55|2122.05|2123.55|2122.05|2123.55|2122.05|2123.54|2122.04|0
1646099600000|2022-03-01 01:53:20|2123.54|2122.04|2123.31|2121.81|2123.55|2122.05|2123.31|2121.81|0
1646099610000|2022-03-01 01:53:30|2123.35|2121.85|2123.65|2122.15|2123.78|2122.28|2123.31|2121.81|0
1646099620000|2022-03-01 01:53:40|2123.61|2122.11|2123.41|2121.91|2123.61|2122.11|2123.31|2121.81|0
1646099630000|2022-03-01 01:53:50|2123.38|2121.88|2123.18|2121.68|2123.41|2121.91|2123.18|2121.68|0
1646099640000|2022-03-01 01:54:00|2123.22|2121.72|2123.88|2122.38|2123.88|2122.38|2123.22|2121.72|0
1646099650000|2022-03-01 01:54:10|2124.01|2122.51|2124.01|2122.51|2124.01|2122.51|2124.01|2122.51|0
1646099660000|2022-03-01 01:54:20|2124.05|2122.55|2124.01|2122.51|2124.25|2122.75|2123.88|2122.38|0
1646099680000|2022-03-01 01:54:40|2124.05|2122.55|2124.48|2122.98|2124.48|2122.98|2124.05|2122.55|0
1646099690000|2022-03-01 01:54:50|2124.47|2122.97|2124.05|2122.55|2124.47|2122.97|2124.01|2122.51|0
1646099700000|2022-03-01 01:55:00|2124.11|2122.61|2124.34|2122.84|2124.35|2122.85|2124.11|2122.61|0
1646099710000|2022-03-01 01:55:10|2124.35|2122.85|2124.11|2122.61|2124.35|2122.85|2124.01|2122.51|0
1646099720000|2022-03-01 01:55:20|2124.07|2122.57|2123.87|2122.37|2124.07|2122.57|2123.77|2122.27|0
1646099730000|2022-03-01 01:55:30|2123.77|2122.27|2123.77|2122.27|2123.87|2122.37|2123.54|2122.04|0
1646099740000|2022-03-01 01:55:40|2123.78|2122.28|2123.77|2122.27|2124.01|2122.51|2123.77|2122.27|0
1646099750000|2022-03-01 01:55:50|2123.69|2122.19|2123.41|2121.91|2123.77|2122.27|2123.41|2121.91|0
1646099760000|2022-03-01 01:56:00|2123.37|2121.87|2123.31|2121.81|2123.41|2121.91|2123.31|2121.81|0
1646099770000|2022-03-01 01:56:10|2123.34|2121.84|2122.94|2121.44|2123.41|2121.91|2122.94|2121.44|0
1646099780000|2022-03-01 01:56:20|2122.9|2121.4|2122.84|2121.34|2122.94|2121.44|2122.84|2121.34|0
1646099790000|2022-03-01 01:56:30|2122.76|2121.26|2122.6|2121.1|2122.76|2121.26|2122.47|2120.97|0
1646099800000|2022-03-01 01:56:40|2122.68|2121.18|2123.17|2121.67|2123.17|2121.67|2122.68|2121.18|0
1646099810000|2022-03-01 01:56:50|2123.21|2121.71|2122.94|2121.44|2123.53|2122.03|2122.84|2121.34|0
1646099820000|2022-03-01 01:57:00|2122.93|2121.43|2123.07|2121.57|2123.07|2121.57|2122.93|2121.43|0
1646099830000|2022-03-01 01:57:10|2122.99|2121.49|2122.84|2121.34|2122.99|2121.49|2122.7|2121.2|0
1646099840000|2022-03-01 01:57:20|2123.07|2121.57|2122.94|2121.44|2123.07|2121.57|2122.94|2121.44|0
1646099850000|2022-03-01 01:57:30|2122.84|2121.34|2122.7|2121.2|2122.84|2121.34|2122.7|2121.2|0
1646099860000|2022-03-01 01:57:40|2122.67|2121.17|2122.94|2121.44|2122.94|2121.44|2122.37|2120.87|0
1646099870000|2022-03-01 01:57:50|2122.9|2121.4|2122.6|2121.1|2122.9|2121.4|2122.6|2121.1|0
1646099880000|2022-03-01 01:58:00|2122.56|2121.06|2122.94|2121.44|2122.94|2121.44|2122.47|2120.97|0
1646099900000|2022-03-01 01:58:20|2122.78|2121.28|2122.6|2121.1|2122.78|2121.28|2122.47|2120.97|0
1646099910000|2022-03-01 01:58:30|2122.56|2121.06|2122.47|2120.97|2122.56|2121.06|2122.47|2120.97|0
1646099930000|2022-03-01 01:58:50|2122.6|2121.1|2122.6|2121.1|2122.6|2121.1|2122.6|2121.1|0
1646099940000|2022-03-01 01:59:00|2122.68|2121.18|2122.84|2121.34|2122.84|2121.34|2122.68|2121.18|0
1646099950000|2022-03-01 01:59:10|2123.17|2121.67|2123.3|2121.8|2123.4|2121.9|2123.17|2121.67|0
1646099960000|2022-03-01 01:59:20|2123.17|2121.67|2123.3|2121.8|2123.3|2121.8|2123.07|2121.57|0
1646099970000|2022-03-01 01:59:30|2122.94|2121.44|2122.94|2121.44|2122.94|2121.44|2122.84|2121.34|0
1646099980000|2022-03-01 01:59:40|2122.93|2121.43|2122.83|2121.33|2122.94|2121.44|2122.83|2121.33|0
1646099990000|2022-03-01 01:59:50|2122.84|2121.34|2122.93|2121.43|2123.07|2121.57|2122.6|2121.1|0
1646100000000|2022-03-01 02:00:00|2122.89|2121.39|2122.93|2121.43|2122.93|2121.43|2122.46|2120.96|0
1646100010000|2022-03-01 02:00:10|2122.97|2121.47|2123.4|2121.9|2123.4|2121.9|2122.97|2121.47|0
1646100020000|2022-03-01 02:00:20|2123.41|2121.91|2123.41|2121.91|2123.64|2122.14|2123.4|2121.9|0
1646100050000|2022-03-01 02:00:50|2123.45|2121.95|2123.41|2121.91|2123.54|2122.04|2123.41|2121.91|0
1646100060000|2022-03-01 02:01:00|2123.45|2121.95|2123.54|2122.04|2123.54|2122.04|2122.94|2121.44|0
1646100070000|2022-03-01 02:01:10|2123.31|2121.81|2123.41|2121.91|2123.54|2122.04|2123.18|2121.68|0
1646100080000|2022-03-01 02:01:20|2123.45|2121.95|2122.94|2121.44|2123.64|2122.14|2122.94|2121.44|0
1646100090000|2022-03-01 02:01:30|2122.84|2121.34|2122.86|2121.36|2122.96|2121.46|2122.84|2121.34|0
1646100100000|2022-03-01 02:01:40|2122.9|2121.4|2123.1|2121.6|2123.1|2121.6|2122.9|2121.4|0
1646100110000|2022-03-01 02:01:50|2122.87|2121.37|2122.97|2121.47|2122.97|2121.47|2122.87|2121.37|0
1646100120000|2022-03-01 02:02:00|2122.93|2121.43|2123.1|2121.6|2123.1|2121.6|2122.87|2121.37|0
1646100130000|2022-03-01 02:02:10|2123.14|2121.64|2122.96|2121.46|2123.2|2121.7|2122.96|2121.46|0
1646100140000|2022-03-01 02:02:20|2122.73|2121.23|2122.5|2121|2122.73|2121.23|2122.5|2121|0
1646100150000|2022-03-01 02:02:30|2122.54|2121.04|2122.86|2121.36|2122.86|2121.36|2122.54|2121.04|0
1646100160000|2022-03-01 02:02:40|2122.9|2121.4|2122.73|2121.23|2123.1|2121.6|2122.73|2121.23|0
1646100170000|2022-03-01 02:02:50|2122.77|2121.27|2122.97|2121.47|2122.97|2121.47|2122.77|2121.27|0
1646100180000|2022-03-01 02:03:00|2123|2121.5|2122.97|2121.47|2123.1|2121.6|2122.86|2121.36|0
1646100190000|2022-03-01 02:03:10|2123.1|2121.6|2123.2|2121.7|2123.2|2121.7|2123.1|2121.6|0
1646100200000|2022-03-01 02:03:20|2123.28|2121.78|2123.2|2121.7|2123.43|2121.93|2123.2|2121.7|0
1646100210000|2022-03-01 02:03:30|2123.33|2121.83|2123.2|2121.7|2123.33|2121.83|2123.2|2121.7|0
1646100220000|2022-03-01 02:03:40|2122.97|2121.47|2123.2|2121.7|2123.2|2121.7|2122.86|2121.36|0
1646100230000|2022-03-01 02:03:50|2123.24|2121.74|2123.2|2121.7|2123.33|2121.83|2123.1|2121.6|0
1646100240000|2022-03-01 02:04:00|2123.24|2121.74|2123.43|2121.93|2123.43|2121.93|2123.24|2121.74|0
1646100250000|2022-03-01 02:04:10|2123.39|2121.89|2123.33|2121.83|2123.39|2121.89|2123.33|2121.83|0
1646100260000|2022-03-01 02:04:20|2123.37|2121.87|2123.33|2121.83|2123.43|2121.93|2123.33|2121.83|0
1646100270000|2022-03-01 02:04:30|2123.25|2121.75|2123.2|2121.7|2123.25|2121.75|2123.09|2121.59|0
1646100280000|2022-03-01 02:04:40|2123.33|2121.83|2123.43|2121.93|2123.43|2121.93|2123.33|2121.83|0
1646100320000|2022-03-01 02:05:20|2123.39|2121.89|2123.56|2122.06|2123.56|2122.06|2123.33|2121.83|0
1646100330000|2022-03-01 02:05:30|2123.6|2122.1|2123.8|2122.3|2123.9|2122.4|2123.6|2122.1|0
1646100340000|2022-03-01 02:05:40|2123.79|2122.29|2123.52|2122.02|2123.79|2122.29|2123.52|2122.02|0
1646100350000|2022-03-01 02:05:50|2123.43|2121.93|2123.43|2121.93|2123.43|2121.93|2123.43|2121.93|0
1646100360000|2022-03-01 02:06:00|2123.47|2121.97|2123.43|2121.93|2123.56|2122.06|2123.43|2121.93|0
1646100370000|2022-03-01 02:06:10|2123.33|2121.83|2123.2|2121.7|2123.33|2121.83|2123.2|2121.7|0
1646100380000|2022-03-01 02:06:20|2123.43|2121.93|2123.43|2121.93|2123.43|2121.93|2123.43|2121.93|0
1646100390000|2022-03-01 02:06:30|2123.39|2121.89|2123.43|2121.93|2123.43|2121.93|2123.33|2121.83|0
1646100400000|2022-03-01 02:06:40|2123.47|2121.97|2123.56|2122.06|2123.66|2122.16|2123.47|2121.97|0
1646100410000|2022-03-01 02:06:50|2123.6|2122.1|2123.56|2122.06|2123.79|2122.29|2123.43|2121.93|0
1646100420000|2022-03-01 02:07:00|2123.6|2122.1|2123.79|2122.29|2123.79|2122.29|2123.6|2122.1|0
1646100440000|2022-03-01 02:07:20|2123.83|2122.33|2124.02|2122.52|2124.03|2122.53|2123.83|2122.33|0
1646100450000|2022-03-01 02:07:30|2124.03|2122.53|2124.02|2122.52|2124.03|2122.53|2124.02|2122.52|0
1646100460000|2022-03-01 02:07:40|2124.03|2122.53|2124.72|2123.22|2124.72|2123.22|2124.03|2122.53|0
1646100470000|2022-03-01 02:07:50|2124.76|2123.26|2124.96|2123.46|2125.19|2123.69|2124.76|2123.26|0
1646100480000|2022-03-01 02:08:00|2124.92|2123.42|2124.82|2123.32|2124.92|2123.42|2124.82|2123.32|0
1646100490000|2022-03-01 02:08:10|2124.83|2123.33|2124.83|2123.33|2124.83|2123.33|2124.82|2123.32|0
1646100500000|2022-03-01 02:08:20|2124.82|2123.32|2124.83|2123.33|2124.83|2123.33|2124.82|2123.32|0
1646100510000|2022-03-01 02:08:30|2124.82|2123.32|2124.72|2123.22|2124.82|2123.32|2124.72|2123.22|0
1646100520000|2022-03-01 02:08:40|2124.76|2123.26|2124.36|2122.86|2124.82|2123.32|2124.36|2122.86|0
1646100530000|2022-03-01 02:08:50|2124.72|2123.22|2124.59|2123.09|2124.72|2123.22|2124.59|2123.09|0
1646100540000|2022-03-01 02:09:00|2124.63|2123.13|2124.72|2123.22|2124.82|2123.32|2124.63|2123.13|0
1646100570000|2022-03-01 02:09:30|2124.84|2123.34|2125.06|2123.56|2125.19|2123.69|2124.84|2123.34|0
1646100580000|2022-03-01 02:09:40|2125.1|2123.6|2124.82|2123.32|2125.42|2123.92|2124.82|2123.32|0
1646100590000|2022-03-01 02:09:50|2124.79|2123.29|2124.12|2122.62|2124.79|2123.29|2124.12|2122.62|0
1646100600000|2022-03-01 02:10:00|2124.08|2122.58|2123.65|2122.15|2124.08|2122.58|2123.65|2122.15|0
1646100610000|2022-03-01 02:10:10|2123.61|2122.11|2123.65|2122.15|2123.78|2122.28|2123.42|2121.92|0
1646100620000|2022-03-01 02:10:20|2123.69|2122.19|2123.18|2121.68|2124.02|2122.52|2123.18|2121.68|0
1646100630000|2022-03-01 02:10:30|2123.07|2121.57|2122.71|2121.21|2123.08|2121.58|2122.71|2121.21|0
1646100640000|2022-03-01 02:10:40|2122.75|2121.25|2123.08|2121.58|2123.08|2121.58|2122.71|2121.21|0
1646100650000|2022-03-01 02:10:50|2123.07|2121.57|2122.92|2121.42|2123.08|2121.58|2122.84|2121.34|0
1646100660000|2022-03-01 02:11:00|2123.07|2121.57|2122.48|2120.98|2123.08|2121.58|2122.47|2120.97|0
1646100670000|2022-03-01 02:11:10|2122.47|2120.97|2122.24|2120.74|2122.84|2121.34|2122.24|2120.74|0
1646100680000|2022-03-01 02:11:20|2122.28|2120.78|2122.24|2120.74|2122.61|2121.11|2122.24|2120.74|0
1646100690000|2022-03-01 02:11:30|2122.14|2120.64|2121.66|2120.16|2122.14|2120.64|2121.66|2120.16|0
1646100700000|2022-03-01 02:11:40|2121.58|2120.08|2121.66|2120.16|2121.66|2120.16|2121.29|2119.79|0
1646100710000|2022-03-01 02:11:50|2121.74|2120.24|2122.23|2120.73|2122.47|2120.97|2121.74|2120.24|0
1646100720000|2022-03-01 02:12:00|2122.19|2120.69|2121.76|2120.26|2122.19|2120.69|2121.52|2120.02|0
1646100730000|2022-03-01 02:12:10|2121.8|2120.3|2122.23|2120.73|2122.36|2120.86|2121.8|2120.3|0
1646100740000|2022-03-01 02:12:20|2122.19|2120.69|2122.36|2120.86|2122.36|2120.86|2121.99|2120.49|0
1646100750000|2022-03-01 02:12:30|2122.4|2120.9|2122.7|2121.2|2122.7|2121.2|2122.4|2120.9|0
1646100760000|2022-03-01 02:12:40|2122.74|2121.24|2122.7|2121.2|2122.83|2121.33|2122.7|2121.2|0
1646100770000|2022-03-01 02:12:50|2122.74|2121.24|2122.83|2121.33|2122.93|2121.43|2122.74|2121.24|0
1646100780000|2022-03-01 02:13:00|2123.16|2121.66|2123.53|2122.03|2123.53|2122.03|2123.16|2121.66|0
1646100790000|2022-03-01 02:13:10|2123.57|2122.07|2123.63|2122.13|2123.63|2122.13|2123.57|2122.07|0
1646100800000|2022-03-01 02:13:20|2123.59|2122.09|2123.53|2122.03|2123.59|2122.09|2123.53|2122.03|0
1646100810000|2022-03-01 02:13:30|2123.17|2121.67|2123.53|2122.03|2123.53|2122.03|2123.17|2121.67|0
1646100820000|2022-03-01 02:13:40|2123.49|2121.99|2123.07|2121.57|2123.49|2121.99|2123.07|2121.57|0
1646100830000|2022-03-01 02:13:50|2123.3|2121.8|2122.83|2121.33|2123.53|2122.03|2122.83|2121.33|0
1646100840000|2022-03-01 02:14:00|2122.87|2121.37|2123.3|2121.8|2123.3|2121.8|2122.87|2121.37|0
1646100850000|2022-03-01 02:14:10|2123.29|2121.79|2122.83|2121.33|2123.29|2121.79|2122.83|2121.33|0
1646100860000|2022-03-01 02:14:20|2122.79|2121.29|2122.23|2120.73|2122.79|2121.29|2122.23|2120.73|0
1646100880000|2022-03-01 02:14:40|2122.19|2120.69|2122.12|2120.62|2122.23|2120.73|2122.12|2120.62|0
1646100890000|2022-03-01 02:14:50|2122.08|2120.58|2122.23|2120.73|2122.23|2120.73|2121.99|2120.49|0
1646100900000|2022-03-01 02:15:00|2122.19|2120.69|2122.23|2120.73|2122.23|2120.73|2122.12|2120.62|0
1646100910000|2022-03-01 02:15:10|2122.34|2120.84|2122.69|2121.19|2122.69|2121.19|2122.34|2120.84|0
1646100920000|2022-03-01 02:15:20|2122.7|2121.2|2122.69|2121.19|2122.7|2121.2|2122.69|2121.19|0
1646100940000|2022-03-01 02:15:40|2122.7|2121.2|2122.7|2121.2|2122.7|2121.2|2122.7|2121.2|0
1646100950000|2022-03-01 02:15:50|2122.73|2121.23|2122.7|2121.2|2123.06|2121.56|2122.7|2121.2|0
1646100970000|2022-03-01 02:16:10|2122.66|2121.16|2122.7|2121.2|2122.7|2121.2|2122.46|2120.96|0
1646100980000|2022-03-01 02:16:20|2122.66|2121.16|2122.6|2121.1|2122.66|2121.16|2122.46|2120.96|0
1646100990000|2022-03-01 02:16:30|2122.59|2121.09|2122.7|2121.2|2122.7|2121.2|2122.46|2120.96|0
1646101010000|2022-03-01 02:16:50|2122.69|2121.19|2122.7|2121.2|2122.7|2121.2|2122.69|2121.19|0
1646101020000|2022-03-01 02:17:00|2122.73|2121.23|2122.23|2120.73|2122.83|2121.33|2122.23|2120.73|0
1646101030000|2022-03-01 02:17:10|2122.35|2120.85|2122.36|2120.86|2122.7|2121.2|2122.35|2120.85|0
1646101040000|2022-03-01 02:17:20|2122.4|2120.9|2122.46|2120.96|2122.59|2121.09|2122.36|2120.86|0
1646101050000|2022-03-01 02:17:30|2122.5|2121|2122.7|2121.2|2122.7|2121.2|2122.5|2121|0
1646101070000|2022-03-01 02:17:50|2122.85|2121.35|2123.16|2121.66|2123.16|2121.66|2122.85|2121.35|0
1646101080000|2022-03-01 02:18:00|2123.06|2121.56|2123.39|2121.89|2123.39|2121.89|2123.06|2121.56|0
1646101090000|2022-03-01 02:18:10|2123.43|2121.93|2123.53|2122.03|2123.53|2122.03|2123.43|2121.93|0
1646101100000|2022-03-01 02:18:20|2123.86|2122.36|2124.1|2122.6|2124.23|2122.73|2123.86|2122.36|0
1646101110000|2022-03-01 02:18:30|2124.09|2122.59|2124.09|2122.59|2124.09|2122.59|2124.09|2122.59|0
1646101120000|2022-03-01 02:18:40|2124.1|2122.6|2123.63|2122.13|2124.1|2122.6|2123.63|2122.13|0
1646101140000|2022-03-01 02:19:00|2123.71|2122.21|2123.63|2122.13|2123.86|2122.36|2123.53|2122.03|0
1646101180000|2022-03-01 02:19:40|2123.75|2122.25|2123.63|2122.13|2124.1|2122.6|2123.63|2122.13|0
1646101190000|2022-03-01 02:19:50|2123.59|2122.09|2123.4|2121.9|2123.59|2122.09|2123.4|2121.9|0
1646101200000|2022-03-01 02:20:00|2123.44|2121.94|2123.53|2122.03|2123.53|2122.03|2123.16|2121.66|0
1646101210000|2022-03-01 02:20:10|2123.63|2122.13|2123.63|2122.13|2123.63|2122.13|2123.63|2122.13|0
1646101220000|2022-03-01 02:20:20|2123.67|2122.17|2123.63|2122.13|2123.76|2122.26|2123.63|2122.13|0
1646101230000|2022-03-01 02:20:30|2123.4|2121.9|2123.17|2121.67|2123.4|2121.9|2123.16|2121.66|0
1646101240000|2022-03-01 02:20:40|2123.16|2121.66|2123.17|2121.67|2123.17|2121.67|2123.16|2121.66|0
1646101250000|2022-03-01 02:20:50|2123.2|2121.7|2123.53|2122.03|2123.63|2122.13|2123.2|2121.7|0
1646101260000|2022-03-01 02:21:00|2123.61|2122.11|2123.63|2122.13|2123.76|2122.26|2123.61|2122.11|0
1646101270000|2022-03-01 02:21:10|2123.67|2122.17|2123.53|2122.03|2123.76|2122.26|2123.53|2122.03|0
1646101280000|2022-03-01 02:21:20|2123.57|2122.07|2123.63|2122.13|2123.63|2122.13|2123.57|2122.07|0
1646101300000|2022-03-01 02:21:40|2123.67|2122.17|2123.76|2122.26|2123.76|2122.26|2123.67|2122.17|0
1646101320000|2022-03-01 02:22:00|2123.84|2122.34|2124.1|2122.6|2124.1|2122.6|2123.84|2122.34|0
1646101340000|2022-03-01 02:22:20|2124.14|2122.64|2124.23|2122.73|2124.23|2122.73|2124.14|2122.64|0
1646101350000|2022-03-01 02:22:30|2124|2122.5|2124|2122.5|2124|2122.5|2124|2122.5|0
1646101360000|2022-03-01 02:22:40|2123.63|2122.13|2123.63|2122.13|2123.63|2122.13|2123.63|2122.13|0
1646101380000|2022-03-01 02:23:00|2124|2122.5|2124.1|2122.6|2124.23|2122.73|2124|2122.5|0
1646101410000|2022-03-01 02:23:30|2124.06|2122.56|2124.03|2122.53|2124.06|2122.56|2123.76|2122.26|0
1646101420000|2022-03-01 02:23:40|2124.1|2122.6|2124.1|2122.6|2124.1|2122.6|2124.1|2122.6|0
1646101430000|2022-03-01 02:23:50|2124|2122.5|2123.86|2122.36|2124|2122.5|2123.86|2122.36|0
1646101440000|2022-03-01 02:24:00|2123.9|2122.4|2123.76|2122.26|2124|2122.5|2123.76|2122.26|0
1646101450000|2022-03-01 02:24:10|2123.63|2122.13|2123.63|2122.13|2123.63|2122.13|2123.63|2122.13|0
1646101460000|2022-03-01 02:24:20|2123.53|2122.03|2123.63|2122.13|2123.63|2122.13|2123.16|2121.66|0
1646101470000|2022-03-01 02:24:30|2123.67|2122.17|2123.76|2122.26|2123.76|2122.26|2123.67|2122.17|0
1646101480000|2022-03-01 02:24:40|2123.77|2122.27|2123.63|2122.13|2123.77|2122.27|2123.63|2122.13|0
1646101500000|2022-03-01 02:25:00|2123.75|2122.25|2124.1|2122.6|2124.1|2122.6|2123.75|2122.25|0
1646101510000|2022-03-01 02:25:10|2124.14|2122.64|2124|2122.5|2124.23|2122.73|2123.99|2122.49|0
1646101520000|2022-03-01 02:25:20|2123.99|2122.49|2124.1|2122.6|2124.1|2122.6|2123.99|2122.49|0
1646101530000|2022-03-01 02:25:30|2124.06|2122.56|2124.1|2122.6|2124.1|2122.6|2123.99|2122.49|0
1646101540000|2022-03-01 02:25:40|2124.23|2122.73|2123.63|2122.13|2124.23|2122.73|2123.63|2122.13|0
1646101550000|2022-03-01 02:25:50|2123.16|2121.66|2123.16|2121.66|2123.16|2121.66|2123.16|2121.66|0
1646101590000|2022-03-01 02:26:30|2123.2|2121.7|2122.69|2121.19|2123.29|2121.79|2122.59|2121.09|0
1646101610000|2022-03-01 02:26:50|2122.81|2121.31|2122.46|2120.96|2123.06|2121.56|2122.46|2120.96|0
1646101620000|2022-03-01 02:27:00|2122.59|2121.09|2122.82|2121.32|2122.93|2121.43|2122.59|2121.09|0
1646101630000|2022-03-01 02:27:10|2122.75|2121.25|2122.46|2120.96|2122.75|2121.25|2122.36|2120.86|0
1646101640000|2022-03-01 02:27:20|2122.59|2121.09|2122.36|2120.86|2122.59|2121.09|2122.36|2120.86|0
1646101650000|2022-03-01 02:27:30|2122.32|2120.82|2122.23|2120.73|2122.32|2120.82|2122.23|2120.73|0
1646101660000|2022-03-01 02:27:40|2122.22|2120.72|2121.89|2120.39|2122.22|2120.72|2121.89|2120.39|0
1646101670000|2022-03-01 02:27:50|2121.99|2120.49|2121.53|2120.03|2122.23|2120.73|2121.53|2120.03|0
1646101700000|2022-03-01 02:28:20|2121.57|2120.07|2121.66|2120.16|2121.66|2120.16|2121.57|2120.07|0
1646101710000|2022-03-01 02:28:30|2121.76|2120.26|2121.76|2120.26|2121.9|2120.4|2121.66|2120.16|0
1646101720000|2022-03-01 02:28:40|2121.72|2120.22|2121.53|2120.03|2121.72|2120.22|2121.53|2120.03|0
1646101740000|2022-03-01 02:29:00|2121.57|2120.07|2121.66|2120.16|2121.76|2120.26|2121.57|2120.07|0
1646101750000|2022-03-01 02:29:10|2121.7|2120.2|2121.66|2120.16|2121.9|2120.4|2121.66|2120.16|0
1646101760000|2022-03-01 02:29:20|2121.76|2120.26|2121.66|2120.16|2121.76|2120.26|2121.66|2120.16|0
1646101770000|2022-03-01 02:29:30|2121.76|2120.26|2121.76|2120.26|2121.76|2120.26|2121.76|2120.26|0
1646101790000|2022-03-01 02:29:50|2121.8|2120.3|2121.9|2120.4|2121.9|2120.4|2121.8|2120.3|0
1646101800000|2022-03-01 02:30:00|2122.05|2120.55|2123.06|2121.56|2123.06|2121.56|2122.05|2120.55|0
1646101810000|2022-03-01 02:30:10|2122.94|2121.44|2122.7|2121.2|2122.94|2121.44|2122.7|2121.2|0
1646101830000|2022-03-01 02:30:30|2122.73|2121.23|2123.02|2121.52|2123.06|2121.56|2122.7|2121.2|0
1646101840000|2022-03-01 02:30:40|2122.93|2121.43|2123.4|2121.9|2123.53|2122.03|2122.93|2121.43|0
1646101860000|2022-03-01 02:31:00|2123.05|2121.55|2123.05|2121.55|2123.05|2121.55|2123.05|2121.55|0
1646101870000|2022-03-01 02:31:10|2123.09|2121.59|2123.05|2121.55|2123.18|2121.68|2123.05|2121.55|0
1646101880000|2022-03-01 02:31:20|2122.93|2121.43|2122.71|2121.21|2122.93|2121.43|2122.71|2121.21|0
1646101890000|2022-03-01 02:31:30|2122.67|2121.17|2122.58|2121.08|2122.67|2121.17|2122.58|2121.08|0
1646101910000|2022-03-01 02:31:50|2122.66|2121.16|2122.66|2121.16|2122.66|2121.16|2122.66|2121.16|0
1646101920000|2022-03-01 02:32:00|2122.82|2121.32|2123.05|2121.55|2123.18|2121.68|2122.82|2121.32|0
1646101940000|2022-03-01 02:32:20|2123.09|2121.59|2123.05|2121.55|2123.18|2121.68|2123.05|2121.55|0
1646101960000|2022-03-01 02:32:40|2123.08|2121.58|2123.18|2121.68|2123.18|2121.68|2123.08|2121.58|0
1646101970000|2022-03-01 02:32:50|2123.1|2121.6|2122.81|2121.31|2123.1|2121.6|2122.71|2121.21|0
1646101980000|2022-03-01 02:33:00|2122.85|2121.35|2123.04|2121.54|2123.05|2121.55|2122.85|2121.35|0
1646101990000|2022-03-01 02:33:10|2123.03|2121.53|2123.04|2121.54|2123.04|2121.54|2123.03|2121.53|0
1646102000000|2022-03-01 02:33:20|2123.07|2121.57|2123.17|2121.67|2123.17|2121.67|2123.07|2121.57|0
1646102020000|2022-03-01 02:33:40|2123.21|2121.71|2123.27|2121.77|2123.27|2121.77|2123.21|2121.71|0
1646102030000|2022-03-01 02:33:50|2123.23|2121.73|2122.8|2121.3|2123.23|2121.73|2122.8|2121.3|0
1646102040000|2022-03-01 02:34:00|2122.76|2121.26|2122.7|2121.2|2122.76|2121.26|2122.57|2121.07|0
1646102070000|2022-03-01 02:34:30|2122.74|2121.24|2122.8|2121.3|2122.8|2121.3|2122.74|2121.24|0
1646102080000|2022-03-01 02:34:40|2122.7|2121.2|2122.1|2120.6|2122.7|2121.2|2122.1|2120.6|0
1646102090000|2022-03-01 02:34:50|2122.06|2120.56|2121.76|2120.26|2122.06|2120.56|2121.76|2120.26|0
1646102100000|2022-03-01 02:35:00|2121.8|2120.3|2121.86|2120.36|2122|2120.5|2121.76|2120.26|0
1646102120000|2022-03-01 02:35:20|2121.94|2120.44|2122.1|2120.6|2122.23|2120.73|2121.94|2120.44|0
1646102130000|2022-03-01 02:35:30|2122.06|2120.56|2122|2120.5|2122.1|2120.6|2122|2120.5|0
1646102140000|2022-03-01 02:35:40|2121.64|2120.14|2121.64|2120.14|2121.64|2120.14|2121.64|2120.14|0
1646102150000|2022-03-01 02:35:50|2121.63|2120.13|2121.64|2120.14|2121.64|2120.14|2121.53|2120.03|0
1646102160000|2022-03-01 02:36:00|2121.63|2120.13|2121.87|2120.37|2121.87|2120.37|2121.63|2120.13|0
1646102170000|2022-03-01 02:36:10|2121.91|2120.41|2121.77|2120.27|2122|2120.5|2121.77|2120.27|0
1646102180000|2022-03-01 02:36:20|2121.87|2120.37|2122|2120.5|2122|2120.5|2121.87|2120.37|0
1646102190000|2022-03-01 02:36:30|2121.93|2120.43|2121.87|2120.37|2121.93|2120.43|2121.77|2120.27|0
1646102200000|2022-03-01 02:36:40|2121.91|2120.41|2122|2120.5|2122|2120.5|2121.87|2120.37|0
1646102210000|2022-03-01 02:36:50|2121.97|2120.47|2121.64|2120.14|2121.97|2120.47|2121.64|2120.14|0
1646102220000|2022-03-01 02:37:00|2121.54|2120.04|2121.54|2120.04|2121.54|2120.04|2121.54|2120.04|0
1646102230000|2022-03-01 02:37:10|2121.57|2120.07|2121.64|2120.14|2121.77|2120.27|2121.57|2120.07|0
1646102240000|2022-03-01 02:37:20|2121.67|2120.17|2121.87|2120.37|2121.87|2120.37|2121.67|2120.17|0
1646102250000|2022-03-01 02:37:30|2121.91|2120.41|2122|2120.5|2122|2120.5|2121.77|2120.27|0
1646102260000|2022-03-01 02:37:40|2121.96|2120.46|2121.64|2120.14|2121.96|2120.46|2121.64|2120.14|0
1646102270000|2022-03-01 02:37:50|2121.68|2120.18|2121.77|2120.27|2121.87|2120.37|2121.68|2120.18|0
1646102280000|2022-03-01 02:38:00|2121.73|2120.23|2121.64|2120.14|2121.73|2120.23|2121.64|2120.14|0
1646102290000|2022-03-01 02:38:10|2121.68|2120.18|2121.77|2120.27|2121.77|2120.27|2121.64|2120.14|0
1646102300000|2022-03-01 02:38:20|2121.73|2120.23|2122.1|2120.6|2122.1|2120.6|2121.64|2120.14|0
1646102310000|2022-03-01 02:38:30|2122.14|2120.64|2122.47|2120.97|2122.47|2120.97|2122.14|2120.64|0
1646102330000|2022-03-01 02:38:50|2122.51|2121.01|2121.07|2119.57|2122.57|2121.07|2121.07|2119.57|0
1646102340000|2022-03-01 02:39:00|2121.3|2119.8|2120.94|2119.44|2121.53|2120.03|2120.94|2119.44|0
1646102350000|2022-03-01 02:39:10|2120.71|2119.21|2120.71|2119.21|2120.71|2119.21|2120.7|2119.2|0
1646102360000|2022-03-01 02:39:20|2120.7|2119.2|2120.6|2119.1|2120.83|2119.33|2120.37|2118.87|0
1646102370000|2022-03-01 02:39:30|2120.47|2118.97|2120.47|2118.97|2120.47|2118.97|2120.47|2118.97|0
1646102380000|2022-03-01 02:39:40|2120.55|2119.05|2120.6|2119.1|2120.7|2119.2|2120.37|2118.87|0
1646102390000|2022-03-01 02:39:50|2120.56|2119.06|2120|2118.5|2120.6|2119.1|2120|2118.5|0
1646102400000|2022-03-01 02:40:00|2119.96|2118.46|2119.3|2117.8|2119.96|2118.46|2119.3|2117.8|0
1646102410000|2022-03-01 02:40:10|2119.29|2117.79|2120.23|2118.73|2120.6|2119.1|2119.19|2117.69|0
1646102420000|2022-03-01 02:40:20|2120.24|2118.74|2120.23|2118.73|2120.7|2119.2|2120.23|2118.73|0
1646102430000|2022-03-01 02:40:30|2120.37|2118.87|2120.23|2118.73|2120.37|2118.87|2120.23|2118.73|0
1646102440000|2022-03-01 02:40:40|2120.24|2118.74|2120.6|2119.1|2120.6|2119.1|2120.23|2118.73|0
1646102450000|2022-03-01 02:40:50|2120.46|2118.96|2120.23|2118.73|2120.47|2118.97|2120.23|2118.73|0
1646102460000|2022-03-01 02:41:00|2120.27|2118.77|2120.23|2118.73|2120.36|2118.86|2120.23|2118.73|0
1646102470000|2022-03-01 02:41:10|2120.27|2118.77|2120.7|2119.2|2120.83|2119.33|2120.27|2118.77|0
1646102480000|2022-03-01 02:41:20|2120.83|2119.33|2120.7|2119.2|2120.83|2119.33|2120.7|2119.2|0
1646102490000|2022-03-01 02:41:30|2120.74|2119.24|2120.7|2119.2|2120.83|2119.33|2120.7|2119.2|0
1646102510000|2022-03-01 02:41:50|2120.66|2119.16|2120.24|2118.74|2120.66|2119.16|2120|2118.5|0
1646102520000|2022-03-01 02:42:00|2120.7|2119.2|2121.17|2119.67|2121.17|2119.67|2120.7|2119.2|0
1646102530000|2022-03-01 02:42:10|2121.21|2119.71|2121.53|2120.03|2121.53|2120.03|2121.21|2119.71|0
1646102550000|2022-03-01 02:42:30|2121.3|2119.8|2121.3|2119.8|2121.3|2119.8|2121.3|2119.8|0
1646102560000|2022-03-01 02:42:40|2121.38|2119.88|2121.53|2120.03|2121.53|2120.03|2121.38|2119.88|0
1646102580000|2022-03-01 02:43:00|2121.3|2119.8|2121.3|2119.8|2121.4|2119.9|2121.3|2119.8|0
1646102590000|2022-03-01 02:43:10|2121.4|2119.9|2121.4|2119.9|2121.4|2119.9|2121.4|2119.9|0
1646102610000|2022-03-01 02:43:30|2121.44|2119.94|2121.53|2120.03|2121.53|2120.03|2121.44|2119.94|0
1646102620000|2022-03-01 02:43:40|2121.63|2120.13|2121.63|2120.13|2121.63|2120.13|2121.63|2120.13|0
1646102630000|2022-03-01 02:43:50|2121.67|2120.17|2121.53|2120.03|2121.76|2120.26|2121.53|2120.03|0
1646102640000|2022-03-01 02:44:00|2121.61|2120.11|2121.63|2120.13|2121.76|2120.26|2121.61|2120.11|0
1646102650000|2022-03-01 02:44:10|2121.59|2120.09|2121.53|2120.03|2121.59|2120.09|2121.53|2120.03|0
1646102660000|2022-03-01 02:44:20|2121.63|2120.13|2121.63|2120.13|2121.63|2120.13|2121.63|2120.13|0
1646102670000|2022-03-01 02:44:30|2121.76|2120.26|2121.76|2120.26|2121.76|2120.26|2121.76|2120.26|0
1646102680000|2022-03-01 02:44:40|2121.8|2120.3|2121.63|2120.13|2121.87|2120.37|2121.63|2120.13|0
1646102690000|2022-03-01 02:44:50|2121.76|2120.26|2122.1|2120.6|2122.1|2120.6|2121.76|2120.26|0
1646102710000|2022-03-01 02:45:10|2122.06|2120.56|2122.24|2120.74|2122.34|2120.84|2122|2120.5|0
1646102720000|2022-03-01 02:45:20|2122.23|2120.73|2122.1|2120.6|2122.23|2120.73|2121.87|2120.37|0
1646102730000|2022-03-01 02:45:30|2122.14|2120.64|2122.34|2120.84|2122.34|2120.84|2122.14|2120.64|0
1646102740000|2022-03-01 02:45:40|2122.38|2120.88|2122.28|2120.78|2122.47|2120.97|2122.24|2120.74|0
1646102750000|2022-03-01 02:45:50|2122.34|2120.84|2122|2120.5|2122.34|2120.84|2122|2120.5|0
1646102760000|2022-03-01 02:46:00|2122.04|2120.54|2121.64|2120.14|2122.1|2120.6|2121.54|2120.04|0
1646102780000|2022-03-01 02:46:20|2121.68|2120.18|2121.64|2120.14|2121.77|2120.27|2121.54|2120.04|0
1646102790000|2022-03-01 02:46:30|2121.6|2120.1|2121.4|2119.9|2121.6|2120.1|2121.4|2119.9|0
1646102800000|2022-03-01 02:46:40|2121.44|2119.94|2121.64|2120.14|2121.64|2120.14|2121.44|2119.94|0
1646102810000|2022-03-01 02:46:50|2121.77|2120.27|2121.77|2120.27|2121.77|2120.27|2121.77|2120.27|0
1646102820000|2022-03-01 02:47:00|2121.53|2120.03|2121.64|2120.14|2121.64|2120.14|2121.53|2120.03|0
1646102850000|2022-03-01 02:47:30|2121.67|2120.17|2121.87|2120.37|2121.87|2120.37|2121.67|2120.17|0
1646102860000|2022-03-01 02:47:40|2121.9|2120.4|2121.87|2120.37|2122|2120.5|2121.87|2120.37|0
1646102890000|2022-03-01 02:48:10|2121.91|2120.41|2121.77|2120.27|2122|2120.5|2121.77|2120.27|0
1646102910000|2022-03-01 02:48:30|2121.87|2120.37|2121.87|2120.37|2121.87|2120.37|2121.87|2120.37|0
1646102920000|2022-03-01 02:48:40|2121.91|2120.41|2122|2120.5|2122|2120.5|2121.87|2120.37|0
1646102930000|2022-03-01 02:48:50|2122.04|2120.54|2122.1|2120.6|2122.1|2120.6|2122.04|2120.54|0
1646102940000|2022-03-01 02:49:00|2122.06|2120.56|2121.64|2120.14|2122.06|2120.56|2121.64|2120.14|0
1646102950000|2022-03-01 02:49:10|2121.6|2120.1|2121.64|2120.14|2121.64|2120.14|2121.53|2120.03|0
1646102960000|2022-03-01 02:49:20|2121.63|2120.13|2121.64|2120.14|2121.64|2120.14|2121.63|2120.13|0
1646102970000|2022-03-01 02:49:30|2121.63|2120.13|2121.53|2120.03|2121.63|2120.13|2121.53|2120.03|0
1646102980000|2022-03-01 02:49:40|2121.57|2120.07|2121.64|2120.14|2121.64|2120.14|2121.53|2120.03|0
1646102990000|2022-03-01 02:49:50|2121.67|2120.17|2122|2120.5|2122|2120.5|2121.67|2120.17|0
1646103000000|2022-03-01 02:50:00|2121.92|2120.42|2121.77|2120.27|2121.92|2120.42|2121.76|2120.26|0
1646103010000|2022-03-01 02:50:10|2121.87|2120.37|2121.87|2120.37|2121.87|2120.37|2121.87|2120.37|0
1646103020000|2022-03-01 02:50:20|2121.9|2120.4|2122|2120.5|2122|2120.5|2121.9|2120.4|0
1646103030000|2022-03-01 02:50:30|2121.87|2120.37|2121.87|2120.37|2121.87|2120.37|2121.87|2120.37|0
1646103070000|2022-03-01 02:51:10|2121.91|2120.41|2122.1|2120.6|2122.1|2120.6|2121.91|2120.41|0
1646103080000|2022-03-01 02:51:20|2122.14|2120.64|2122.24|2120.74|2122.24|2120.74|2122.14|2120.64|0
1646103090000|2022-03-01 02:51:30|2122.23|2120.73|2122.23|2120.73|2122.23|2120.73|2122.23|2120.73|0
1646103100000|2022-03-01 02:51:40|2122.24|2120.74|2122.24|2120.74|2122.24|2120.74|2122.24|2120.74|0
1646103110000|2022-03-01 02:51:50|2122.23|2120.73|2122|2120.5|2122.23|2120.73|2121.87|2120.37|0
1646103120000|2022-03-01 02:52:00|2122.1|2120.6|2122.71|2121.21|2122.71|2121.21|2122.1|2120.6|0
1646103130000|2022-03-01 02:52:10|2122.79|2121.29|2123.05|2121.55|2123.05|2121.55|2122.58|2121.08|0
1646103140000|2022-03-01 02:52:20|2123.01|2121.51|2122.71|2121.21|2123.01|2121.51|2122.71|2121.21|0
1646103150000|2022-03-01 02:52:30|2122.75|2121.25|2123.05|2121.55|2123.05|2121.55|2122.75|2121.25|0
1646103160000|2022-03-01 02:52:40|2123.18|2121.68|2123.88|2122.38|2123.88|2122.38|2123.18|2121.68|0
1646103170000|2022-03-01 02:52:50|2123.84|2122.34|2123.51|2122.01|2123.84|2122.34|2123.51|2122.01|0
1646103180000|2022-03-01 02:53:00|2123.47|2121.97|2123.74|2122.24|2123.74|2122.24|2123.41|2121.91|0
1646103190000|2022-03-01 02:53:10|2123.75|2122.25|2124.11|2122.61|2124.11|2122.61|2123.75|2122.25|0
1646103200000|2022-03-01 02:53:20|2123.74|2122.24|2123.74|2122.24|2123.74|2122.24|2123.74|2122.24|0
1646103210000|2022-03-01 02:53:30|2123.64|2122.14|2123.51|2122.01|2123.64|2122.14|2123.28|2121.78|0
1646103220000|2022-03-01 02:53:40|2123.55|2122.05|2123.74|2122.24|2123.74|2122.24|2123.55|2122.05|0
1646103230000|2022-03-01 02:53:50|2123.78|2122.28|2123.98|2122.48|2124.11|2122.61|2123.78|2122.28|0
1646103240000|2022-03-01 02:54:00|2123.97|2122.47|2123.98|2122.48|2123.98|2122.48|2123.87|2122.37|0
1646103250000|2022-03-01 02:54:10|2124.01|2122.51|2124.34|2122.84|2124.34|2122.84|2124.01|2122.51|0
1646103260000|2022-03-01 02:54:20|2124.3|2122.8|2124.34|2122.84|2124.34|2122.84|2124.21|2122.71|0
1646103270000|2022-03-01 02:54:30|2124.21|2122.71|2124.34|2122.84|2124.34|2122.84|2124.21|2122.71|0
1646103280000|2022-03-01 02:54:40|2124.38|2122.88|2124.44|2122.94|2124.44|2122.94|2124.38|2122.88|0
1646103290000|2022-03-01 02:54:50|2124.4|2122.9|2124.34|2122.84|2124.4|2122.9|2124.34|2122.84|0
1646103300000|2022-03-01 02:55:00|2124.38|2122.88|2124.34|2122.84|2124.44|2122.94|2124.34|2122.84|0
1646103310000|2022-03-01 02:55:10|2124.3|2122.8|2124.34|2122.84|2124.34|2122.84|2124.21|2122.71|0
1646103330000|2022-03-01 02:55:30|2124.38|2122.88|2124.34|2122.84|2124.44|2122.94|2124.21|2122.71|0
1646103370000|2022-03-01 02:56:10|2124.26|2122.76|2123.64|2122.14|2124.26|2122.76|2123.64|2122.14|0
1646103380000|2022-03-01 02:56:20|2123.87|2122.37|2123.41|2121.91|2123.87|2122.37|2123.41|2121.91|0
1646103400000|2022-03-01 02:56:40|2123.33|2121.83|2122.95|2121.45|2123.33|2121.83|2122.95|2121.45|0
1646103410000|2022-03-01 02:56:50|2122.81|2121.31|2122.95|2121.45|2123.18|2121.68|2122.71|2121.21|0
1646103420000|2022-03-01 02:57:00|2122.98|2121.48|2123.18|2121.68|2123.18|2121.68|2122.98|2121.48|0
1646103430000|2022-03-01 02:57:10|2123.22|2121.72|2123.65|2122.15|2123.65|2122.15|2123.22|2121.72|0
1646103450000|2022-03-01 02:57:30|2123.64|2122.14|2122.95|2121.45|2123.65|2122.15|2122.95|2121.45|0
1646103460000|2022-03-01 02:57:40|2123.05|2121.55|2123.28|2121.78|2123.28|2121.78|2123.05|2121.55|0
1646103470000|2022-03-01 02:57:50|2123.32|2121.82|2123.41|2121.91|2123.41|2121.91|2123.32|2121.82|0
1646103480000|2022-03-01 02:58:00|2123.37|2121.87|2123.05|2121.55|2123.37|2121.87|2123.05|2121.55|0
1646103490000|2022-03-01 02:58:10|2123.18|2121.68|2123.05|2121.55|2123.18|2121.68|2123.05|2121.55|0
1646103500000|2022-03-01 02:58:20|2123.09|2121.59|2123.65|2122.15|2123.65|2122.15|2123.09|2121.59|0
1646103510000|2022-03-01 02:58:30|2123.57|2122.07|2123.65|2122.15|2123.65|2122.15|2123.41|2121.91|0
1646103520000|2022-03-01 02:58:40|2123.57|2122.07|2123.18|2121.68|2123.57|2122.07|2123.18|2121.68|0
1646103540000|2022-03-01 02:59:00|2123.22|2121.72|2123.28|2121.78|2123.28|2121.78|2123.22|2121.72|0
1646103550000|2022-03-01 02:59:10|2123.24|2121.74|2123.04|2121.54|2123.24|2121.74|2122.94|2121.44|0
1646103560000|2022-03-01 02:59:20|2123.05|2121.55|2123.18|2121.68|2123.18|2121.68|2123.05|2121.55|0
1646103570000|2022-03-01 02:59:30|2123.14|2121.64|2123.05|2121.55|2123.28|2121.78|2122.95|2121.45|0
1646103580000|2022-03-01 02:59:40|2123.18|2121.68|2123.18|2121.68|2123.18|2121.68|2122.95|2121.45|0
1646103590000|2022-03-01 02:59:50|2123.28|2121.78|2123.42|2121.92|2123.42|2121.92|2123.18|2121.68|0
1646103600000|2022-03-01 03:00:00|2123.41|2121.91|2123.34|2121.84|2123.41|2121.91|2123.34|2121.84|0
1646103610000|2022-03-01 03:00:10|2123.18|2121.68|2122.72|2121.22|2123.18|2121.68|2122.71|2121.21|0
1646103620000|2022-03-01 03:00:20|2122.76|2121.26|2123.05|2121.55|2123.05|2121.55|2122.76|2121.26|0
1646103630000|2022-03-01 03:00:30|2123.09|2121.59|2123.18|2121.68|2123.18|2121.68|2123.09|2121.59|0
1646103640000|2022-03-01 03:00:40|2123.22|2121.72|2123.05|2121.55|2123.28|2121.78|2123.05|2121.55|0
1646103660000|2022-03-01 03:01:00|2123.01|2121.51|2122.82|2121.32|2123.01|2121.51|2122.82|2121.32|0
1646103670000|2022-03-01 03:01:10|2122.95|2121.45|2122.58|2121.08|2122.95|2121.45|2122.58|2121.08|0
1646103680000|2022-03-01 03:01:20|2122.54|2121.04|2122.58|2121.08|2122.58|2121.08|2122.48|2120.98|0
1646103700000|2022-03-01 03:01:40|2122.62|2121.12|2122.71|2121.21|2122.72|2121.22|2122.62|2121.12|0
1646103710000|2022-03-01 03:01:50|2122.72|2121.22|2122.95|2121.45|2122.95|2121.45|2122.71|2121.21|0
1646103720000|2022-03-01 03:02:00|2122.91|2121.41|2122.59|2121.09|2122.91|2121.41|2122.59|2121.09|0
1646103730000|2022-03-01 03:02:10|2122.49|2120.99|2122.52|2121.02|2122.52|2121.02|2122.48|2120.98|0
1646103740000|2022-03-01 03:02:20|2122.59|2121.09|2122.72|2121.22|2122.72|2121.22|2122.59|2121.09|0
1646103750000|2022-03-01 03:02:30|2122.59|2121.09|2122.72|2121.22|2122.72|2121.22|2122.59|2121.09|0
1646103760000|2022-03-01 03:02:40|2122.76|2121.26|2122.82|2121.32|2122.95|2121.45|2122.76|2121.26|0
1646103770000|2022-03-01 03:02:50|2122.86|2121.36|2122.95|2121.45|2122.95|2121.45|2122.86|2121.36|0
1646103780000|2022-03-01 03:03:00|2122.91|2121.41|2122.86|2121.36|2122.95|2121.45|2122.82|2121.32|0
1646103790000|2022-03-01 03:03:10|2122.95|2121.45|2122.72|2121.22|2122.95|2121.45|2122.72|2121.22|0
1646103830000|2022-03-01 03:03:50|2122.82|2121.32|2122.82|2121.32|2122.82|2121.32|2122.72|2121.22|0
1646103840000|2022-03-01 03:04:00|2122.86|2121.36|2122.95|2121.45|2122.95|2121.45|2122.86|2121.36|0
1646103850000|2022-03-01 03:04:10|2122.88|2121.38|2122.59|2121.09|2122.88|2121.38|2122.59|2121.09|0
1646103870000|2022-03-01 03:04:30|2122.63|2121.13|2122.72|2121.22|2122.72|2121.22|2122.63|2121.13|0
1646103890000|2022-03-01 03:04:50|2122.76|2121.26|2122.95|2121.45|2122.95|2121.45|2122.76|2121.26|0
1646103900000|2022-03-01 03:05:00|2122.91|2121.41|2122.82|2121.32|2122.91|2121.41|2122.72|2121.22|0
1646103910000|2022-03-01 03:05:10|2122.78|2121.28|2122.82|2121.32|2122.82|2121.32|2122.72|2121.22|0
1646103920000|2022-03-01 03:05:20|2122.86|2121.36|2122.95|2121.45|2122.95|2121.45|2122.86|2121.36|0
1646103930000|2022-03-01 03:05:30|2122.99|2121.49|2123.05|2121.55|2123.05|2121.55|2122.99|2121.49|0
1646103950000|2022-03-01 03:05:50|2123.01|2121.51|2123.05|2121.55|2123.05|2121.55|2122.95|2121.45|0
1646103970000|2022-03-01 03:06:10|2123.09|2121.59|2123.18|2121.68|2123.18|2121.68|2123.09|2121.59|0
1646103980000|2022-03-01 03:06:20|2123.11|2121.61|2123.05|2121.55|2123.11|2121.61|2122.95|2121.45|0
1646104010000|2022-03-01 03:06:50|2123.09|2121.59|2123.18|2121.68|2123.18|2121.68|2123.09|2121.59|0
1646104050000|2022-03-01 03:07:30|2123.1|2121.6|2122.71|2121.21|2123.1|2121.6|2122.71|2121.21|0
1646104060000|2022-03-01 03:07:40|2122.6|2121.1|2121.88|2120.38|2122.6|2121.1|2121.77|2120.27|0
1646104070000|2022-03-01 03:07:50|2121.84|2120.34|2121.88|2120.38|2121.88|2120.38|2121.78|2120.28|0
1646104080000|2022-03-01 03:08:00|2122.01|2120.51|2122.01|2120.51|2122.01|2120.51|2122.01|2120.51|0
1646104090000|2022-03-01 03:08:10|2122|2120.5|2121.54|2120.04|2122|2120.5|2121.54|2120.04|0
1646104100000|2022-03-01 03:08:20|2121.53|2120.03|2121.21|2119.71|2121.53|2120.03|2121.17|2119.67|0
1646104110000|2022-03-01 03:08:30|2121.3|2119.8|2121.3|2119.8|2121.54|2120.04|2121.3|2119.8|0
1646104120000|2022-03-01 03:08:40|2121.26|2119.76|2121.17|2119.67|2121.26|2119.76|2121.17|2119.67|0
1646104140000|2022-03-01 03:09:00|2121.18|2119.68|2121.77|2120.27|2121.77|2120.27|2121.18|2119.68|0
1646104150000|2022-03-01 03:09:10|2121.81|2120.31|2122.11|2120.61|2122.24|2120.74|2121.81|2120.31|0
1646104160000|2022-03-01 03:09:20|2122.24|2120.74|2122.34|2120.84|2122.34|2120.84|2122.11|2120.61|0
1646104170000|2022-03-01 03:09:30|2122.3|2120.8|2122.11|2120.61|2122.3|2120.8|2122.11|2120.61|0
1646104190000|2022-03-01 03:09:50|2122.07|2120.57|2121.77|2120.27|2122.07|2120.57|2121.77|2120.27|0
1646104200000|2022-03-01 03:10:00|2121.58|2120.08|2121.07|2119.57|2121.58|2120.08|2121.07|2119.57|0
1646104210000|2022-03-01 03:10:10|2120.94|2119.44|2121.07|2119.57|2121.07|2119.57|2120.94|2119.44|0
1646104220000|2022-03-01 03:10:20|2121|2119.5|2120.38|2118.88|2121|2119.5|2120.38|2118.88|0
1646104230000|2022-03-01 03:10:30|2120.61|2119.11|2120.71|2119.21|2120.71|2119.21|2120.61|2119.11|0
1646104240000|2022-03-01 03:10:40|2120.75|2119.25|2120.94|2119.44|2120.95|2119.45|2120.75|2119.25|0
1646104250000|2022-03-01 03:10:50|2120.91|2119.41|2121.18|2119.68|2121.18|2119.68|2120.84|2119.34|0
1646104260000|2022-03-01 03:11:00|2121.21|2119.71|2121.18|2119.68|2121.31|2119.81|2121.07|2119.57|0
1646104280000|2022-03-01 03:11:20|2121.22|2119.72|2121.31|2119.81|2121.31|2119.81|2121.22|2119.72|0
1646104290000|2022-03-01 03:11:30|2121.35|2119.85|2121.65|2120.15|2121.65|2120.15|2121.35|2119.85|0
1646104300000|2022-03-01 03:11:40|2121.68|2120.18|2122.15|2120.65|2122.15|2120.65|2121.68|2120.18|0
1646104310000|2022-03-01 03:11:50|2122.25|2120.75|2121.88|2120.38|2122.25|2120.75|2121.88|2120.38|0
1646104320000|2022-03-01 03:12:00|2121.78|2120.28|2120.95|2119.45|2121.78|2120.28|2120.95|2119.45|0
1646104340000|2022-03-01 03:12:20|2120.99|2119.49|2120.25|2118.75|2121.18|2119.68|2120.25|2118.75|0
1646104380000|2022-03-01 03:13:00|2120.29|2118.79|2120.38|2118.88|2120.38|2118.88|2120.29|2118.79|0
1646104400000|2022-03-01 03:13:20|2120.25|2118.75|2120.25|2118.75|2120.25|2118.75|2120.25|2118.75|0
1646104420000|2022-03-01 03:13:40|2120.29|2118.79|2120.25|2118.75|2120.38|2118.88|2120.25|2118.75|0
1646104430000|2022-03-01 03:13:50|2120.21|2118.71|2120.25|2118.75|2120.25|2118.75|2120.15|2118.65|0
1646104460000|2022-03-01 03:14:20|2120.29|2118.79|2120.25|2118.75|2120.38|2118.88|2120.25|2118.75|0
1646104470000|2022-03-01 03:14:30|2120.21|2118.71|2119.68|2118.18|2120.21|2118.71|2119.68|2118.18|0
1646104480000|2022-03-01 03:14:40|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|0
1646104490000|2022-03-01 03:14:50|2119.91|2118.41|2120.25|2118.75|2120.25|2118.75|2119.91|2118.41|0
1646104500000|2022-03-01 03:15:00|2120.29|2118.79|2120.38|2118.88|2120.62|2119.12|2120.29|2118.79|0
1646104510000|2022-03-01 03:15:10|2120.48|2118.98|2120.48|2118.98|2120.48|2118.98|2120.38|2118.88|0
1646104520000|2022-03-01 03:15:20|2120.49|2118.99|2120.48|2118.98|2120.49|2118.99|2120.48|2118.98|0
1646104530000|2022-03-01 03:15:30|2120.38|2118.88|2120.62|2119.12|2120.62|2119.12|2120.38|2118.88|0
1646104540000|2022-03-01 03:15:40|2120.63|2119.13|2120.5|2119|2120.63|2119.13|2120.4|2118.9|0
1646104560000|2022-03-01 03:16:00|2120.46|2118.96|2120.39|2118.89|2120.46|2118.96|2120.39|2118.89|0
1646104570000|2022-03-01 03:16:10|2120.26|2118.76|2120.26|2118.76|2120.26|2118.76|2120.26|2118.76|0
1646104580000|2022-03-01 03:16:20|2120.27|2118.77|2120.27|2118.77|2120.4|2118.9|2120.27|2118.77|0
1646104600000|2022-03-01 03:16:40|2120.23|2118.73|2120.27|2118.77|2120.27|2118.77|2120.17|2118.67|0
1646104610000|2022-03-01 03:16:50|2120.17|2118.67|2120.17|2118.67|2120.17|2118.67|2120.17|2118.67|0
1646104620000|2022-03-01 03:17:00|2120.21|2118.71|2120.27|2118.77|2120.4|2118.9|2120.21|2118.71|0
1646104630000|2022-03-01 03:17:10|2120.4|2118.9|2120.41|2118.91|2120.41|2118.91|2120.4|2118.9|0
1646104650000|2022-03-01 03:17:30|2120.51|2119.01|2120.41|2118.91|2120.51|2119.01|2120.41|2118.91|0
1646104660000|2022-03-01 03:17:40|2120.28|2118.78|2120.41|2118.91|2120.41|2118.91|2120.28|2118.78|0
1646104670000|2022-03-01 03:17:50|2120.45|2118.95|2120.51|2119.01|2120.51|2119.01|2120.45|2118.95|0
1646104680000|2022-03-01 03:18:00|2120.47|2118.97|2120.41|2118.91|2120.47|2118.97|2120.41|2118.91|0
1646104690000|2022-03-01 03:18:10|2120.51|2119.01|2120.41|2118.91|2120.51|2119.01|2120.41|2118.91|0
1646104700000|2022-03-01 03:18:20|2120.51|2119.01|2120.41|2118.91|2120.51|2119.01|2120.41|2118.91|0
1646104720000|2022-03-01 03:18:40|2120.33|2118.83|2120.41|2118.91|2120.41|2118.91|2120.17|2118.67|0
1646104760000|2022-03-01 03:19:20|2120.4|2118.9|2120.27|2118.77|2120.4|2118.9|2120.27|2118.77|0
1646104780000|2022-03-01 03:19:40|2120.31|2118.81|2120.41|2118.91|2120.41|2118.91|2120.31|2118.81|0
1646104790000|2022-03-01 03:19:50|2120.45|2118.95|2120.41|2118.91|2120.64|2119.14|2120.41|2118.91|0
1646104800000|2022-03-01 03:20:00|2120.4|2118.9|2120.17|2118.67|2120.4|2118.9|2120.17|2118.67|0
1646104810000|2022-03-01 03:20:10|2120.4|2118.9|2120.4|2118.9|2120.4|2118.9|2120.4|2118.9|0
1646104820000|2022-03-01 03:20:20|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|0
1646104830000|2022-03-01 03:20:30|2120.45|2118.95|2120.51|2119.01|2120.51|2119.01|2120.45|2118.95|0
1646104840000|2022-03-01 03:20:40|2120.41|2118.91|2120.17|2118.67|2120.41|2118.91|2120.17|2118.67|0
1646104850000|2022-03-01 03:20:50|2120.21|2118.71|2120.27|2118.77|2120.27|2118.77|2120.17|2118.67|0
1646104860000|2022-03-01 03:21:00|2120.17|2118.67|2120.17|2118.67|2120.17|2118.67|2120.17|2118.67|0
1646104870000|2022-03-01 03:21:10|2120.21|2118.71|2120.4|2118.9|2120.41|2118.91|2120.21|2118.71|0
1646104880000|2022-03-01 03:21:20|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|0
1646104890000|2022-03-01 03:21:30|2120.4|2118.9|2120.27|2118.77|2120.4|2118.9|2120.17|2118.67|0
1646104900000|2022-03-01 03:21:40|2120.23|2118.73|2120.27|2118.77|2120.27|2118.77|2120.17|2118.67|0
1646104910000|2022-03-01 03:21:50|2120.31|2118.81|2120.4|2118.9|2120.4|2118.9|2120.31|2118.81|0
1646104920000|2022-03-01 03:22:00|2120.32|2118.82|2120.17|2118.67|2120.32|2118.82|2120.17|2118.67|0
1646104930000|2022-03-01 03:22:10|2120.21|2118.71|2120.27|2118.77|2120.4|2118.9|2120.17|2118.67|0
1646104940000|2022-03-01 03:22:20|2120.31|2118.81|2120.27|2118.77|2120.4|2118.9|2120.27|2118.77|0
1646104950000|2022-03-01 03:22:30|2120.4|2118.9|2120.4|2118.9|2120.4|2118.9|2120.4|2118.9|0
1646104960000|2022-03-01 03:22:40|2120.36|2118.86|2120.27|2118.77|2120.36|2118.86|2120.17|2118.67|0
1646104970000|2022-03-01 03:22:50|2120.17|2118.67|2120.17|2118.67|2120.27|2118.77|2120.04|2118.54|0
1646104980000|2022-03-01 03:23:00|2120.21|2118.71|2119.93|2118.43|2120.27|2118.77|2119.93|2118.43|0
1646104990000|2022-03-01 03:23:10|2119.94|2118.44|2120.17|2118.67|2120.27|2118.77|2119.94|2118.44|0
1646105000000|2022-03-01 03:23:20|2120.27|2118.77|2120.17|2118.67|2120.27|2118.77|2120.17|2118.67|0
1646105020000|2022-03-01 03:23:40|2120.21|2118.71|2120.26|2118.76|2120.27|2118.77|2120.16|2118.66|0
1646105030000|2022-03-01 03:23:50|2120.27|2118.77|2120.4|2118.9|2120.4|2118.9|2120.27|2118.77|0
1646105040000|2022-03-01 03:24:00|2120.32|2118.82|2120.17|2118.67|2120.4|2118.9|2120.17|2118.67|0
1646105050000|2022-03-01 03:24:10|2120.4|2118.9|2120.64|2119.14|2120.64|2119.14|2120.27|2118.77|0
1646105060000|2022-03-01 03:24:20|2120.63|2119.13|2120.5|2119|2120.63|2119.13|2120.4|2118.9|0
1646105070000|2022-03-01 03:24:30|2120.54|2119.04|2120.4|2118.9|2120.64|2119.14|2120.4|2118.9|0
1646105080000|2022-03-01 03:24:40|2120.41|2118.91|2120.64|2119.14|2120.64|2119.14|2120.41|2118.91|0
1646105090000|2022-03-01 03:24:50|2120.6|2119.1|2120.4|2118.9|2120.6|2119.1|2120.4|2118.9|0
1646105100000|2022-03-01 03:25:00|2120.17|2118.67|2120.27|2118.77|2120.27|2118.77|2120.17|2118.67|0
1646105110000|2022-03-01 03:25:10|2120.23|2118.73|2120.27|2118.77|2120.27|2118.77|2120.17|2118.67|0
1646105130000|2022-03-01 03:25:30|2120.31|2118.81|2120.51|2119.01|2120.51|2119.01|2120.31|2118.81|0
1646105140000|2022-03-01 03:25:40|2120.54|2119.04|2120.64|2119.14|2120.64|2119.14|2120.54|2119.04|0
1646105160000|2022-03-01 03:26:00|2120.56|2119.06|2120.17|2118.67|2120.56|2119.06|2120.17|2118.67|0
1646105190000|2022-03-01 03:26:30|2120.27|2118.77|2120.17|2118.67|2120.4|2118.9|2120.17|2118.67|0
1646105200000|2022-03-01 03:26:40|2120.27|2118.77|2120.27|2118.77|2120.27|2118.77|2120.27|2118.77|0
1646105210000|2022-03-01 03:26:50|2120.23|2118.73|2120.17|2118.67|2120.23|2118.73|2120.17|2118.67|0
1646105230000|2022-03-01 03:27:10|2120.27|2118.77|2120.27|2118.77|2120.27|2118.77|2120.27|2118.77|0
1646105240000|2022-03-01 03:27:20|2120.31|2118.81|2120.27|2118.77|2120.41|2118.91|2120.17|2118.67|0
1646105250000|2022-03-01 03:27:30|2120.31|2118.81|2120.41|2118.91|2120.41|2118.91|2120.27|2118.77|0
1646105260000|2022-03-01 03:27:40|2120.45|2118.95|2120.64|2119.14|2120.64|2119.14|2120.41|2118.91|0
1646105270000|2022-03-01 03:27:50|2120.6|2119.1|2120.41|2118.91|2120.6|2119.1|2120.41|2118.91|0
1646105280000|2022-03-01 03:28:00|2120.51|2119.01|2120.41|2118.91|2120.51|2119.01|2120.41|2118.91|0
1646105290000|2022-03-01 03:28:10|2120.45|2118.95|2120.51|2119.01|2120.51|2119.01|2120.45|2118.95|0
1646105300000|2022-03-01 03:28:20|2120.47|2118.97|2120.41|2118.91|2120.47|2118.97|2120.41|2118.91|0
1646105320000|2022-03-01 03:28:40|2120.4|2118.9|2120.27|2118.77|2120.4|2118.9|2120.27|2118.77|0
1646105330000|2022-03-01 03:28:50|2120.31|2118.81|2120.51|2119.01|2120.51|2119.01|2120.31|2118.81|0
1646105340000|2022-03-01 03:29:00|2120.47|2118.97|2120.41|2118.91|2120.51|2119.01|2120.27|2118.77|0
1646105390000|2022-03-01 03:29:50|2120.45|2118.95|2120.41|2118.91|2120.51|2119.01|2120.41|2118.91|0
1646105400000|2022-03-01 03:30:00|2120.45|2118.95|2121.11|2119.61|2121.35|2119.85|2120.45|2118.95|0
1646105410000|2022-03-01 03:30:10|2121.15|2119.65|2120.98|2119.48|2121.21|2119.71|2120.98|2119.48|0
1646105420000|2022-03-01 03:30:20|2121.02|2119.52|2120.64|2119.14|2121.11|2119.61|2120.64|2119.14|0
1646105430000|2022-03-01 03:30:30|2120.68|2119.18|2120.74|2119.24|2120.74|2119.24|2120.64|2119.14|0
1646105440000|2022-03-01 03:30:40|2120.87|2119.37|2120.41|2118.91|2120.87|2119.37|2120.17|2118.67|0
1646105450000|2022-03-01 03:30:50|2120.45|2118.95|2120.51|2119.01|2120.51|2119.01|2120.45|2118.95|0
1646105460000|2022-03-01 03:31:00|2120.47|2118.97|2120.74|2119.24|2120.87|2119.37|2120.41|2118.91|0
1646105470000|2022-03-01 03:31:10|2120.7|2119.2|2120.87|2119.37|2120.87|2119.37|2120.64|2119.14|0
1646105480000|2022-03-01 03:31:20|2120.79|2119.29|2121.11|2119.61|2121.11|2119.61|2120.64|2119.14|0
1646105490000|2022-03-01 03:31:30|2121.1|2119.6|2120.87|2119.37|2121.1|2119.6|2120.87|2119.37|0
1646105510000|2022-03-01 03:31:50|2120.79|2119.29|2120.74|2119.24|2120.79|2119.29|2120.64|2119.14|0
1646105520000|2022-03-01 03:32:00|2120.78|2119.28|2120.64|2119.14|2120.87|2119.37|2120.64|2119.14|0
1646105530000|2022-03-01 03:32:10|2120.68|2119.18|2120.87|2119.37|2120.87|2119.37|2120.68|2119.18|0
1646105540000|2022-03-01 03:32:20|2120.74|2119.24|2120.87|2119.37|2120.87|2119.37|2120.74|2119.24|0
1646105570000|2022-03-01 03:32:50|2120.64|2119.14|2120.87|2119.37|2120.87|2119.37|2120.64|2119.14|0
1646105580000|2022-03-01 03:33:00|2120.83|2119.33|2120.74|2119.24|2120.83|2119.33|2120.64|2119.14|0
1646105600000|2022-03-01 03:33:20|2120.87|2119.37|2121.1|2119.6|2121.1|2119.6|2120.74|2119.24|0
1646105610000|2022-03-01 03:33:30|2120.97|2119.47|2121.21|2119.71|2121.21|2119.71|2120.97|2119.47|0
1646105620000|2022-03-01 03:33:40|2121.2|2119.7|2121.21|2119.71|2121.21|2119.71|2121.2|2119.7|0
1646105630000|2022-03-01 03:33:50|2121.2|2119.7|2121.21|2119.71|2121.21|2119.71|2121.2|2119.7|0
1646105640000|2022-03-01 03:34:00|2121.34|2119.84|2120.74|2119.24|2121.34|2119.84|2120.64|2119.14|0
1646105650000|2022-03-01 03:34:10|2120.78|2119.28|2121.21|2119.71|2121.21|2119.71|2120.78|2119.28|0
1646105660000|2022-03-01 03:34:20|2121.2|2119.7|2121.1|2119.6|2121.2|2119.7|2121.1|2119.6|0
1646105670000|2022-03-01 03:34:30|2121.11|2119.61|2121.1|2119.6|2121.11|2119.61|2121.1|2119.6|0
1646105680000|2022-03-01 03:34:40|2121.11|2119.61|2121.1|2119.6|2121.11|2119.61|2121.1|2119.6|0
1646105690000|2022-03-01 03:34:50|2121.11|2119.61|2120.87|2119.37|2121.11|2119.61|2120.87|2119.37|0
1646105700000|2022-03-01 03:35:00|2120.83|2119.33|2120.87|2119.37|2120.87|2119.37|2120.74|2119.24|0
1646105720000|2022-03-01 03:35:20|2120.95|2119.45|2121.2|2119.7|2121.21|2119.71|2120.95|2119.45|0
1646105730000|2022-03-01 03:35:30|2121.24|2119.74|2120.87|2119.37|2121.34|2119.84|2120.87|2119.37|0
1646105740000|2022-03-01 03:35:40|2121.1|2119.6|2121.1|2119.6|2121.1|2119.6|2121.1|2119.6|0
1646105750000|2022-03-01 03:35:50|2121.07|2119.57|2120.97|2119.47|2121.11|2119.61|2120.97|2119.47|0
1646105760000|2022-03-01 03:36:00|2120.93|2119.43|2120.74|2119.24|2120.93|2119.43|2120.74|2119.24|0
1646105770000|2022-03-01 03:36:10|2120.7|2119.2|2120.41|2118.91|2120.7|2119.2|2120.41|2118.91|0
1646105780000|2022-03-01 03:36:20|2120.51|2119.01|2120.87|2119.37|2121.1|2119.6|2120.51|2119.01|0
1646105790000|2022-03-01 03:36:30|2121.1|2119.6|2121.44|2119.94|2121.44|2119.94|2120.87|2119.37|0
1646105800000|2022-03-01 03:36:40|2121.48|2119.98|2121.44|2119.94|2121.57|2120.07|2121.21|2119.71|0
1646105810000|2022-03-01 03:36:50|2121.41|2119.91|2121.21|2119.71|2121.41|2119.91|2121.21|2119.71|0
1646105820000|2022-03-01 03:37:00|2121.34|2119.84|2121.44|2119.94|2121.44|2119.94|2121.34|2119.84|0
1646105830000|2022-03-01 03:37:10|2121.48|2119.98|2121.81|2120.31|2121.81|2120.31|2121.34|2119.84|0
1646105840000|2022-03-01 03:37:20|2121.88|2120.38|2122.04|2120.54|2122.04|2120.54|2121.88|2120.38|0
1646105850000|2022-03-01 03:37:30|2122|2120.5|2122.04|2120.54|2122.04|2120.54|2121.91|2120.41|0
1646105860000|2022-03-01 03:37:40|2122.08|2120.58|2122.04|2120.54|2122.14|2120.64|2122.04|2120.54|0
1646105880000|2022-03-01 03:38:00|2122.08|2120.58|2122.27|2120.77|2122.27|2120.77|2122.08|2120.58|0
1646105890000|2022-03-01 03:38:10|2122.23|2120.73|2122.27|2120.77|2122.27|2120.77|2122.04|2120.54|0
1646105910000|2022-03-01 03:38:30|2122.04|2120.54|2122.14|2120.64|2122.14|2120.64|2122.04|2120.54|0
1646105940000|2022-03-01 03:39:00|2122.18|2120.68|2122.51|2121.01|2122.51|2121.01|2122.18|2120.68|0
1646105950000|2022-03-01 03:39:10|2122.27|2120.77|2122.27|2120.77|2122.27|2120.77|2122.27|2120.77|0
1646105960000|2022-03-01 03:39:20|2122.38|2120.88|2122.51|2121.01|2122.51|2121.01|2122.38|2120.88|0
1646105970000|2022-03-01 03:39:30|2122.5|2121|2122.37|2120.87|2122.5|2121|2122.37|2120.87|0
1646105980000|2022-03-01 03:39:40|2122.34|2120.84|2122.27|2120.77|2122.34|2120.84|2122.27|2120.77|0
1646105990000|2022-03-01 03:39:50|2122.51|2121.01|2122.38|2120.88|2122.51|2121.01|2122.27|2120.77|0
1646106000000|2022-03-01 03:40:00|2122.34|2120.84|2122.38|2120.88|2122.38|2120.88|2122.27|2120.77|0
1646106010000|2022-03-01 03:40:10|2122.41|2120.91|2122.37|2120.87|2122.74|2121.24|2122.37|2120.87|0
1646106020000|2022-03-01 03:40:20|2122.41|2120.91|2122.51|2121.01|2122.74|2121.24|2122.41|2120.91|0
1646106030000|2022-03-01 03:40:30|2122.58|2121.08|2122.5|2121|2122.74|2121.24|2122.5|2121|0
1646106040000|2022-03-01 03:40:40|2122.54|2121.04|2122.97|2121.47|2122.97|2121.47|2122.54|2121.04|0
1646106050000|2022-03-01 03:40:50|2122.93|2121.43|2122.84|2121.34|2122.97|2121.47|2122.84|2121.34|0
1646106060000|2022-03-01 03:41:00|2122.8|2121.3|2122.73|2121.23|2122.8|2121.3|2122.6|2121.1|0
1646106070000|2022-03-01 03:41:10|2122.5|2121|2122.5|2121|2122.74|2121.24|2122.27|2120.77|0
1646106080000|2022-03-01 03:41:20|2122.46|2120.96|2122.37|2120.87|2122.46|2120.96|2122.37|2120.87|0
1646106090000|2022-03-01 03:41:30|2122.33|2120.83|2122.03|2120.53|2122.33|2120.83|2121.9|2120.4|0
1646106100000|2022-03-01 03:41:40|2122.04|2120.54|2121.9|2120.4|2122.04|2120.54|2121.9|2120.4|0
1646106110000|2022-03-01 03:41:50|2121.86|2120.36|2121.33|2119.83|2121.86|2120.36|2121.33|2119.83|0
1646106120000|2022-03-01 03:42:00|2121.29|2119.79|2120.4|2118.9|2121.29|2119.79|2120.4|2118.9|0
1646106130000|2022-03-01 03:42:10|2120.36|2118.86|2120.63|2119.13|2120.63|2119.13|2120.26|2118.76|0
1646106140000|2022-03-01 03:42:20|2120.59|2119.09|2120.5|2119|2120.59|2119.09|2120.5|2119|0
1646106150000|2022-03-01 03:42:30|2120.54|2119.04|2120.73|2119.23|2120.73|2119.23|2120.54|2119.04|0
1646106160000|2022-03-01 03:42:40|2120.77|2119.27|2120.96|2119.46|2120.96|2119.46|2120.77|2119.27|0
1646106170000|2022-03-01 03:42:50|2120.89|2119.39|2120.73|2119.23|2120.89|2119.39|2120.63|2119.13|0
1646106180000|2022-03-01 03:43:00|2120.69|2119.19|2120.63|2119.13|2120.69|2119.19|2120.63|2119.13|0
1646106190000|2022-03-01 03:43:10|2120.5|2119|2120.26|2118.76|2120.5|2119|2120.26|2118.76|0
1646106210000|2022-03-01 03:43:30|2120.3|2118.8|2120.5|2119|2120.5|2119|2120.3|2118.8|0
1646106220000|2022-03-01 03:43:40|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|0
1646106230000|2022-03-01 03:43:50|2120.59|2119.09|2120.63|2119.13|2120.63|2119.13|2120.5|2119|0
1646106240000|2022-03-01 03:44:00|2120.55|2119.05|2120.63|2119.13|2120.73|2119.23|2120.4|2118.9|0
1646106250000|2022-03-01 03:44:10|2120.59|2119.09|2120.5|2119|2120.59|2119.09|2120.5|2119|0
1646106260000|2022-03-01 03:44:20|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|0
1646106270000|2022-03-01 03:44:30|2120.55|2119.05|2120.5|2119|2120.55|2119.05|2120.4|2118.9|0
1646106290000|2022-03-01 03:44:50|2120.53|2119.03|2120.63|2119.13|2120.63|2119.13|2120.53|2119.03|0
1646106300000|2022-03-01 03:45:00|2120.5|2119|2120.5|2119|2120.5|2119|2120.49|2118.99|0
1646106310000|2022-03-01 03:45:10|2120.46|2118.96|2120.5|2119|2120.5|2119|2120.39|2118.89|0
1646106320000|2022-03-01 03:45:20|2120.63|2119.13|2120.73|2119.23|2120.73|2119.23|2120.63|2119.13|0
1646106330000|2022-03-01 03:45:30|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|2120.5|2119|0
1646106340000|2022-03-01 03:45:40|2120.59|2119.09|2120.63|2119.13|2120.63|2119.13|2120.5|2119|0
1646106350000|2022-03-01 03:45:50|2120.4|2118.9|2120.4|2118.9|2120.4|2118.9|2120.4|2118.9|0
1646106360000|2022-03-01 03:46:00|2120.16|2118.66|2120.5|2119|2120.5|2119|2120.16|2118.66|0
1646106370000|2022-03-01 03:46:10|2120.46|2118.96|2120.26|2118.76|2120.46|2118.96|2120.26|2118.76|0
1646106380000|2022-03-01 03:46:20|2120.16|2118.66|2120.26|2118.76|2120.26|2118.76|2120.16|2118.66|0
1646106390000|2022-03-01 03:46:30|2120.3|2118.8|2120.4|2118.9|2120.4|2118.9|2120.3|2118.8|0
1646106400000|2022-03-01 03:46:40|2120.39|2118.89|2120.26|2118.76|2120.39|2118.89|2120.26|2118.76|0
1646106420000|2022-03-01 03:47:00|2120.27|2118.77|2120.5|2119|2120.5|2119|2120.27|2118.77|0
1646106430000|2022-03-01 03:47:10|2120.54|2119.04|2120.5|2119|2120.63|2119.13|2120.4|2118.9|0
1646106440000|2022-03-01 03:47:20|2120.63|2119.13|2120.73|2119.23|2120.73|2119.23|2120.63|2119.13|0
1646106450000|2022-03-01 03:47:30|2120.69|2119.19|2120.5|2119|2120.69|2119.19|2120.5|2119|0
1646106460000|2022-03-01 03:47:40|2120.63|2119.13|2120.86|2119.36|2120.86|2119.36|2120.63|2119.13|0
1646106470000|2022-03-01 03:47:50|2120.96|2119.46|2120.86|2119.36|2120.96|2119.46|2120.86|2119.36|0
1646106480000|2022-03-01 03:48:00|2120.9|2119.4|2120.97|2119.47|2120.97|2119.47|2120.9|2119.4|0
1646106490000|2022-03-01 03:48:10|2121.01|2119.51|2121.1|2119.6|2121.1|2119.6|2121.01|2119.51|0
1646106500000|2022-03-01 03:48:20|2121.14|2119.64|2121.33|2119.83|2121.33|2119.83|2121.14|2119.64|0
1646106510000|2022-03-01 03:48:30|2121.2|2119.7|2121.67|2120.17|2121.67|2120.17|2121.2|2119.7|0
1646106520000|2022-03-01 03:48:40|2121.66|2120.16|2121.66|2120.16|2121.66|2120.16|2121.66|2120.16|0
1646106530000|2022-03-01 03:48:50|2121.67|2120.17|2121.67|2120.17|2121.67|2120.17|2121.66|2120.16|0
1646106540000|2022-03-01 03:49:00|2121.8|2120.3|2122.03|2120.53|2122.03|2120.53|2121.8|2120.3|0
1646106550000|2022-03-01 03:49:10|2121.67|2120.17|2121.66|2120.16|2121.67|2120.17|2121.66|2120.16|0
1646106560000|2022-03-01 03:49:20|2121.62|2120.12|2121.56|2120.06|2121.62|2120.12|2121.56|2120.06|0
1646106570000|2022-03-01 03:49:30|2121.6|2120.1|2121.66|2120.16|2121.66|2120.16|2121.6|2120.1|0
1646106580000|2022-03-01 03:49:40|2121.62|2120.12|2121.42|2119.92|2121.62|2120.12|2121.42|2119.92|0
1646106590000|2022-03-01 03:49:50|2121.46|2119.96|2121.66|2120.16|2121.66|2120.16|2121.46|2119.96|0
1646106600000|2022-03-01 03:50:00|2121.79|2120.29|2121.66|2120.16|2122.02|2120.52|2121.66|2120.16|0
1646106620000|2022-03-01 03:50:20|2121.62|2120.12|2121.56|2120.06|2121.62|2120.12|2121.56|2120.06|0
1646106630000|2022-03-01 03:50:30|2121.6|2120.1|2121.79|2120.29|2121.79|2120.29|2121.6|2120.1|0
1646106640000|2022-03-01 03:50:40|2121.71|2120.21|2121.43|2119.93|2121.71|2120.21|2121.43|2119.93|0
1646106650000|2022-03-01 03:50:50|2121.42|2119.92|2121.42|2119.92|2121.42|2119.92|2121.32|2119.82|0
1646106670000|2022-03-01 03:51:10|2121.46|2119.96|2121.42|2119.92|2121.56|2120.06|2121.42|2119.92|0
1646106690000|2022-03-01 03:51:30|2121.39|2119.89|2121.56|2120.06|2121.56|2120.06|2121.32|2119.82|0
1646106710000|2022-03-01 03:51:50|2121.55|2120.05|2121.42|2119.92|2121.55|2120.05|2121.42|2119.92|0
1646106740000|2022-03-01 03:52:20|2121.46|2119.96|2121.42|2119.92|2121.56|2120.06|2121.42|2119.92|0
1646106760000|2022-03-01 03:52:40|2121.38|2119.88|2121.42|2119.92|2121.42|2119.92|2121.32|2119.82|0
1646106790000|2022-03-01 03:53:10|2121.54|2120.04|2122.02|2120.52|2122.02|2120.52|2121.54|2120.04|0
1646106800000|2022-03-01 03:53:20|2122.06|2120.56|2122.12|2120.62|2122.12|2120.62|2122.06|2120.56|0
1646106810000|2022-03-01 03:53:30|2122.25|2120.75|2122.12|2120.62|2122.25|2120.75|2122.12|2120.62|0
1646106820000|2022-03-01 03:53:40|2122.08|2120.58|2122.02|2120.52|2122.08|2120.58|2122.02|2120.52|0
1646106830000|2022-03-01 03:53:50|2122.06|2120.56|2122.12|2120.62|2122.12|2120.62|2122.06|2120.56|0
1646106840000|2022-03-01 03:54:00|2122.16|2120.66|2122.12|2120.62|2122.25|2120.75|2122.12|2120.62|0
1646106850000|2022-03-01 03:54:10|2122.16|2120.66|2122.26|2120.76|2122.26|2120.76|2122.16|2120.66|0
1646106860000|2022-03-01 03:54:20|2122.14|2120.64|2121.79|2120.29|2122.14|2120.64|2121.79|2120.29|0
1646106870000|2022-03-01 03:54:30|2121.75|2120.25|2121.56|2120.06|2121.75|2120.25|2121.56|2120.06|0
1646106890000|2022-03-01 03:54:50|2121.6|2120.1|2121.66|2120.16|2121.66|2120.16|2121.6|2120.1|0
1646106920000|2022-03-01 03:55:20|2121.7|2120.2|2121.56|2120.06|2121.79|2120.29|2121.56|2120.06|0
1646106930000|2022-03-01 03:55:30|2121.6|2120.1|2121.66|2120.16|2121.66|2120.16|2121.6|2120.1|0
1646106940000|2022-03-01 03:55:40|2121.56|2120.06|2121.56|2120.06|2121.56|2120.06|2121.56|2120.06|0
1646106950000|2022-03-01 03:55:50|2121.48|2119.98|2121.56|2120.06|2121.56|2120.06|2121.33|2119.83|0
1646106960000|2022-03-01 03:56:00|2121.52|2120.02|2121.43|2119.93|2121.56|2120.06|2121.43|2119.93|0
1646106980000|2022-03-01 03:56:20|2121.46|2119.96|2121.56|2120.06|2121.56|2120.06|2121.46|2119.96|0
1646106990000|2022-03-01 03:56:30|2121.19|2119.69|2121.36|2119.86|2121.36|2119.86|2121.19|2119.69|0
1646107000000|2022-03-01 03:56:40|2121.42|2119.92|2121.66|2120.16|2121.66|2120.16|2121.42|2119.92|0
1646107040000|2022-03-01 03:57:20|2121.7|2120.2|2121.79|2120.29|2121.79|2120.29|2121.7|2120.2|0
1646107050000|2022-03-01 03:57:30|2121.66|2120.16|2121.66|2120.16|2121.66|2120.16|2121.66|2120.16|0
1646107060000|2022-03-01 03:57:40|2121.62|2120.12|2121.89|2120.39|2121.89|2120.39|2121.55|2120.05|0
1646107080000|2022-03-01 03:58:00|2121.93|2120.43|2122.12|2120.62|2122.25|2120.75|2121.93|2120.43|0
1646107100000|2022-03-01 03:58:20|2122.25|2120.75|2122.12|2120.62|2122.25|2120.75|2122.12|2120.62|0
1646107120000|2022-03-01 03:58:40|2122.16|2120.66|2122.25|2120.75|2122.25|2120.75|2122.16|2120.66|0
1646107130000|2022-03-01 03:58:50|2122.02|2120.52|2122.02|2120.52|2122.02|2120.52|2122.02|2120.52|0
1646107140000|2022-03-01 03:59:00|2121.94|2120.44|2121.89|2120.39|2122.12|2120.62|2121.79|2120.29|0
1646107150000|2022-03-01 03:59:10|2121.85|2120.35|2121.79|2120.29|2121.85|2120.35|2121.79|2120.29|0
1646107160000|2022-03-01 03:59:20|2121.83|2120.33|2122.02|2120.52|2122.12|2120.62|2121.83|2120.33|0
1646107180000|2022-03-01 03:59:40|2121.94|2120.44|2121.79|2120.29|2121.94|2120.44|2121.79|2120.29|0
1646107190000|2022-03-01 03:59:50|2121.71|2120.21|2121.56|2120.06|2121.71|2120.21|2121.55|2120.05|0
1646107200000|2022-03-01 04:00:00|2121.63|2120.13|2122.02|2120.52|2122.02|2120.52|2121.63|2120.13|0
1646107210000|2022-03-01 04:00:10|2122.06|2120.56|2122.13|2120.63|2122.13|2120.63|2122.02|2120.52|0
1646107220000|2022-03-01 04:00:20|2122.12|2120.62|2122.02|2120.52|2122.13|2120.63|2122.02|2120.52|0
1646107230000|2022-03-01 04:00:30|2122.06|2120.56|2122.13|2120.63|2122.13|2120.63|2122.02|2120.52|0
1646107240000|2022-03-01 04:00:40|2122.26|2120.76|2122.26|2120.76|2122.26|2120.76|2122.26|2120.76|0
1646107260000|2022-03-01 04:01:00|2122.18|2120.68|2122.02|2120.52|2122.26|2120.76|2122.02|2120.52|0
1646107270000|2022-03-01 04:01:10|2122.03|2120.53|2122.03|2120.53|2122.13|2120.63|2122.03|2120.53|0
1646107280000|2022-03-01 04:01:20|2122.02|2120.52|2122.03|2120.53|2122.03|2120.53|2121.89|2120.39|0
1646107300000|2022-03-01 04:01:40|2121.99|2120.49|2122.03|2120.53|2122.03|2120.53|2121.79|2120.29|0
1646107310000|2022-03-01 04:01:50|2121.9|2120.4|2121.9|2120.4|2121.9|2120.4|2121.79|2120.29|0
1646107320000|2022-03-01 04:02:00|2121.86|2120.36|2121.79|2120.29|2121.9|2120.4|2121.79|2120.29|0
1646107350000|2022-03-01 04:02:30|2121.83|2120.33|2121.89|2120.39|2121.89|2120.39|2121.83|2120.33|0
1646107370000|2022-03-01 04:02:50|2121.79|2120.29|2121.56|2120.06|2121.79|2120.29|2121.56|2120.06|0
1646107380000|2022-03-01 04:03:00|2121.52|2120.02|2121.66|2120.16|2121.66|2120.16|2121.32|2119.82|0
1646107390000|2022-03-01 04:03:10|2121.7|2120.2|2121.79|2120.29|2121.79|2120.29|2121.7|2120.2|0
1646107400000|2022-03-01 04:03:20|2122.03|2120.53|2122.03|2120.53|2122.13|2120.63|2122.03|2120.53|0
1646107410000|2022-03-01 04:03:30|2122.02|2120.52|2121.66|2120.16|2122.02|2120.52|2121.66|2120.16|0
1646107430000|2022-03-01 04:03:50|2121.62|2120.12|2121.42|2119.92|2121.66|2120.16|2121.32|2119.82|0
1646107440000|2022-03-01 04:04:00|2121.46|2119.96|2121.89|2120.39|2121.89|2120.39|2121.46|2119.96|0
1646107450000|2022-03-01 04:04:10|2121.85|2120.35|2121.65|2120.15|2121.85|2120.35|2121.55|2120.05|0
1646107470000|2022-03-01 04:04:30|2121.66|2120.16|2121.65|2120.15|2121.66|2120.16|2121.65|2120.15|0
1646107480000|2022-03-01 04:04:40|2121.69|2120.19|2121.79|2120.29|2121.79|2120.29|2121.69|2120.19|0
1646107490000|2022-03-01 04:04:50|2121.83|2120.33|2122.12|2120.62|2122.12|2120.62|2121.83|2120.33|0
1646107510000|2022-03-01 04:05:10|2122.25|2120.75|2122.02|2120.52|2122.26|2120.76|2122.02|2120.52|0
1646107520000|2022-03-01 04:05:20|2122.06|2120.56|2121.55|2120.05|2122.12|2120.62|2121.55|2120.05|0
1646107530000|2022-03-01 04:05:30|2121.59|2120.09|2121.65|2120.15|2121.65|2120.15|2121.59|2120.09|0
1646107540000|2022-03-01 04:05:40|2121.61|2120.11|2122.12|2120.62|2122.12|2120.62|2121.55|2120.05|0
1646107560000|2022-03-01 04:06:00|2122.08|2120.58|2122.12|2120.62|2122.12|2120.62|2122.02|2120.52|0
1646107570000|2022-03-01 04:06:10|2122.16|2120.66|2122.25|2120.75|2122.25|2120.75|2122.16|2120.66|0
1646107580000|2022-03-01 04:06:20|2122.49|2120.99|2122.49|2120.99|2122.49|2120.99|2122.49|2120.99|0
1646107590000|2022-03-01 04:06:30|2122.72|2121.22|2122.96|2121.46|2122.96|2121.46|2122.72|2121.22|0
1646107600000|2022-03-01 04:06:40|2122.92|2121.42|2122.72|2121.22|2122.92|2121.42|2122.72|2121.22|0
1646107610000|2022-03-01 04:06:50|2122.64|2121.14|2122.82|2121.32|2122.82|2121.32|2122.49|2120.99|0
1646107620000|2022-03-01 04:07:00|2122.86|2121.36|2122.96|2121.46|2122.96|2121.46|2122.86|2121.36|0
1646107630000|2022-03-01 04:07:10|2123.19|2121.69|2123.06|2121.56|2123.19|2121.69|2123.06|2121.56|0
1646107650000|2022-03-01 04:07:30|2123.05|2121.55|2123.06|2121.56|2123.06|2121.56|2123.05|2121.55|0
1646107660000|2022-03-01 04:07:40|2123.02|2121.52|2123.06|2121.56|2123.06|2121.56|2122.96|2121.46|0
1646107700000|2022-03-01 04:08:20|2123.19|2121.69|2123.19|2121.69|2123.19|2121.69|2123.19|2121.69|0
1646107710000|2022-03-01 04:08:30|2123.23|2121.73|2123.42|2121.92|2123.42|2121.92|2123.23|2121.73|0
1646107750000|2022-03-01 04:09:10|2123.35|2121.85|2123.19|2121.69|2123.35|2121.85|2123.19|2121.69|0
1646107760000|2022-03-01 04:09:20|2123.11|2121.61|2122.72|2121.22|2123.11|2121.61|2122.72|2121.22|0
1646107770000|2022-03-01 04:09:30|2122.8|2121.3|2122.96|2121.46|2122.96|2121.46|2122.8|2121.3|0
1646107790000|2022-03-01 04:09:50|2122.95|2121.45|2122.96|2121.46|2122.96|2121.46|2122.95|2121.45|0
1646107800000|2022-03-01 04:10:00|2123.19|2121.69|2122.96|2121.46|2123.19|2121.69|2122.96|2121.46|0
1646107810000|2022-03-01 04:10:10|2122.82|2121.32|2122.83|2121.33|2122.83|2121.33|2122.82|2121.32|0
1646107820000|2022-03-01 04:10:20|2122.86|2121.36|2123.06|2121.56|2123.19|2121.69|2122.86|2121.36|0
1646107830000|2022-03-01 04:10:30|2123.1|2121.6|2123.19|2121.69|2123.19|2121.69|2123.1|2121.6|0
1646107840000|2022-03-01 04:10:40|2123.31|2121.81|2123.53|2122.03|2123.53|2122.03|2123.31|2121.81|0
1646107860000|2022-03-01 04:11:00|2123.42|2121.92|2123.29|2121.79|2123.42|2121.92|2123.06|2121.56|0
1646107880000|2022-03-01 04:11:20|2123.25|2121.75|2122.96|2121.46|2123.25|2121.75|2122.96|2121.46|0
1646107900000|2022-03-01 04:11:40|2122.95|2121.45|2122.59|2121.09|2122.95|2121.45|2122.59|2121.09|0
1646107910000|2022-03-01 04:11:50|2122.49|2120.99|2122.48|2120.98|2122.49|2120.99|2122.25|2120.75|0
1646107920000|2022-03-01 04:12:00|2122.52|2121.02|2122.58|2121.08|2122.58|2121.08|2122.52|2121.02|0
1646107930000|2022-03-01 04:12:10|2122.62|2121.12|2122.72|2121.22|2122.72|2121.22|2122.62|2121.12|0
1646107940000|2022-03-01 04:12:20|2122.71|2121.21|2122.58|2121.08|2122.71|2121.21|2122.58|2121.08|0
1646107960000|2022-03-01 04:12:40|2122.62|2121.12|2122.82|2121.32|2122.82|2121.32|2122.62|2121.12|0
1646107980000|2022-03-01 04:13:00|2122.85|2121.35|2123.18|2121.68|2123.18|2121.68|2122.85|2121.35|0
1646108000000|2022-03-01 04:13:20|2123.19|2121.69|2123.42|2121.92|2123.42|2121.92|2123.19|2121.69|0
1646108020000|2022-03-01 04:13:40|2123.46|2121.96|2123.52|2122.02|2123.52|2122.02|2123.46|2121.96|0
1646108030000|2022-03-01 04:13:50|2123.56|2122.06|2123.52|2122.02|2123.88|2122.38|2123.52|2122.02|0
1646108040000|2022-03-01 04:14:00|2123.56|2122.06|2123.75|2122.25|2123.75|2122.25|2123.56|2122.06|0
1646108050000|2022-03-01 04:14:10|2123.89|2122.39|2123.89|2122.39|2123.89|2122.39|2123.88|2122.38|0
1646108060000|2022-03-01 04:14:20|2123.88|2122.38|2123.42|2121.92|2123.88|2122.38|2123.42|2121.92|0
1646108070000|2022-03-01 04:14:30|2123.65|2122.15|2123.65|2122.15|2123.65|2122.15|2123.65|2122.15|0
1646108080000|2022-03-01 04:14:40|2123.69|2122.19|2123.75|2122.25|2123.75|2122.25|2123.69|2122.19|0
1646108100000|2022-03-01 04:15:00|2123.65|2122.15|2123.52|2122.02|2123.65|2122.15|2123.42|2121.92|0
1646108110000|2022-03-01 04:15:10|2123.56|2122.06|2123.52|2122.02|2123.65|2122.15|2123.52|2122.02|0
1646108120000|2022-03-01 04:15:20|2123.48|2121.98|2123.52|2122.02|2123.52|2122.02|2123.42|2121.92|0
1646108130000|2022-03-01 04:15:30|2123.56|2122.06|2123.65|2122.15|2123.65|2122.15|2123.56|2122.06|0
1646108140000|2022-03-01 04:15:40|2123.57|2122.07|2123.52|2122.02|2123.65|2122.15|2123.42|2121.92|0
1646108150000|2022-03-01 04:15:50|2123.48|2121.98|2123.42|2121.92|2123.48|2121.98|2123.42|2121.92|0
1646108160000|2022-03-01 04:16:00|2123.34|2121.84|2123.65|2122.15|2123.65|2122.15|2123.18|2121.68|0
1646108170000|2022-03-01 04:16:10|2123.57|2122.07|2123.28|2121.78|2123.57|2122.07|2123.28|2121.78|0
1646108180000|2022-03-01 04:16:20|2123.24|2121.74|2123.18|2121.68|2123.28|2121.78|2122.95|2121.45|0
1646108190000|2022-03-01 04:16:30|2123.05|2121.55|2123.18|2121.68|2123.18|2121.68|2123.05|2121.55|0
1646108210000|2022-03-01 04:16:50|2123.14|2121.64|2122.71|2121.21|2123.14|2121.64|2122.71|2121.21|0
1646108220000|2022-03-01 04:17:00|2122.63|2121.13|2122.48|2120.98|2122.63|2121.13|2122.48|2120.98|0
1646108230000|2022-03-01 04:17:10|2122.44|2120.94|2122.35|2120.85|2122.44|2120.94|2122.35|2120.85|0
1646108240000|2022-03-01 04:17:20|2122.31|2120.81|2122.25|2120.75|2122.31|2120.81|2122.25|2120.75|0
1646108250000|2022-03-01 04:17:30|2122.35|2120.85|2122.35|2120.85|2122.35|2120.85|2122.35|2120.85|0
1646108260000|2022-03-01 04:17:40|2122.38|2120.88|2122.48|2120.98|2122.48|2120.98|2122.38|2120.88|0
1646108280000|2022-03-01 04:18:00|2122.52|2121.02|2122.71|2121.21|2122.71|2121.21|2122.52|2121.02|0
1646108290000|2022-03-01 04:18:10|2122.58|2121.08|2122.58|2121.08|2122.58|2121.08|2122.48|2120.98|0
1646108300000|2022-03-01 04:18:20|2122.62|2121.12|2122.58|2121.08|2122.71|2121.21|2122.58|2121.08|0
1646108310000|2022-03-01 04:18:30|2122.62|2121.12|2122.58|2121.08|2122.71|2121.21|2122.58|2121.08|0
1646108320000|2022-03-01 04:18:40|2122.54|2121.04|2122.35|2120.85|2122.58|2121.08|2122.35|2120.85|0
1646108330000|2022-03-01 04:18:50|2122.25|2120.75|2122.24|2120.74|2122.25|2120.75|2122.24|2120.74|0
1646108340000|2022-03-01 04:19:00|2122.34|2120.84|2122.48|2120.98|2122.48|2120.98|2122.34|2120.84|0
1646108350000|2022-03-01 04:19:10|2122.44|2120.94|2122.35|2120.85|2122.48|2120.98|2122.34|2120.84|0
1646108370000|2022-03-01 04:19:30|2122.38|2120.88|2122.34|2120.84|2122.48|2120.98|2122.34|2120.84|0
1646108380000|2022-03-01 04:19:40|2122.24|2120.74|2122.35|2120.85|2122.35|2120.85|2122.24|2120.74|0
1646108390000|2022-03-01 04:19:50|2122.34|2120.84|2122.11|2120.61|2122.35|2120.85|2122.11|2120.61|0
1646108400000|2022-03-01 04:20:00|2122.01|2120.51|2122.11|2120.61|2122.11|2120.61|2122.01|2120.51|0
1646108410000|2022-03-01 04:20:10|2122.24|2120.74|2122.11|2120.61|2122.48|2120.98|2122.11|2120.61|0
1646108420000|2022-03-01 04:20:20|2122.24|2120.74|2122.48|2120.98|2122.58|2121.08|2122.24|2120.74|0
1646108430000|2022-03-01 04:20:30|2122.52|2121.02|2122.58|2121.08|2122.58|2121.08|2122.48|2120.98|0
1646108440000|2022-03-01 04:20:40|2122.62|2121.12|2122.71|2121.21|2122.95|2121.45|2122.58|2121.08|0
1646108450000|2022-03-01 04:20:50|2122.75|2121.25|2123.05|2121.55|2123.05|2121.55|2122.75|2121.25|0
1646108460000|2022-03-01 04:21:00|2123.01|2121.51|2123.05|2121.55|2123.05|2121.55|2122.95|2121.45|0
1646108470000|2022-03-01 04:21:10|2123.09|2121.59|2123.18|2121.68|2123.18|2121.68|2122.95|2121.45|0
1646108480000|2022-03-01 04:21:20|2123.05|2121.55|2123.05|2121.55|2123.05|2121.55|2123.05|2121.55|0
1646108490000|2022-03-01 04:21:30|2123.01|2121.51|2123.18|2121.68|2123.18|2121.68|2122.95|2121.45|0
1646108500000|2022-03-01 04:21:40|2123.28|2121.78|2123.28|2121.78|2123.28|2121.78|2123.28|2121.78|0
1646108510000|2022-03-01 04:21:50|2123.18|2121.68|2123.18|2121.68|2123.18|2121.68|2123.18|2121.68|0
1646108520000|2022-03-01 04:22:00|2122.81|2121.31|2122.95|2121.45|2123.18|2121.68|2122.81|2121.31|0
1646108530000|2022-03-01 04:22:10|2122.99|2121.49|2123.05|2121.55|2123.05|2121.55|2122.99|2121.49|0
1646108540000|2022-03-01 04:22:20|2123.09|2121.59|2123.18|2121.68|2123.18|2121.68|2123.09|2121.59|0
1646108550000|2022-03-01 04:22:30|2123.22|2121.72|2123.41|2121.91|2123.42|2121.92|2123.22|2121.72|0
1646108560000|2022-03-01 04:22:40|2123.38|2121.88|2123.65|2122.15|2123.65|2122.15|2123.28|2121.78|0
1646108580000|2022-03-01 04:23:00|2123.88|2122.38|2123.65|2122.15|2123.88|2122.38|2123.65|2122.15|0
1646108590000|2022-03-01 04:23:10|2123.61|2122.11|2123.42|2121.92|2123.61|2122.11|2123.42|2121.92|0
1646108600000|2022-03-01 04:23:20|2123.41|2121.91|2123.28|2121.78|2123.65|2122.15|2123.28|2121.78|0
1646108610000|2022-03-01 04:23:30|2123.32|2121.82|2123.28|2121.78|2123.41|2121.91|2123.28|2121.78|0
1646108620000|2022-03-01 04:23:40|2123.32|2121.82|2123.41|2121.91|2123.41|2121.91|2123.32|2121.82|0
1646108630000|2022-03-01 04:23:50|2123.52|2122.02|2123.65|2122.15|2123.65|2122.15|2123.52|2122.02|0
1646108640000|2022-03-01 04:24:00|2123.75|2122.25|2123.75|2122.25|2124.12|2122.62|2123.75|2122.25|0
1646108650000|2022-03-01 04:24:10|2123.79|2122.29|2123.99|2122.49|2124.12|2122.62|2123.79|2122.29|0
1646108660000|2022-03-01 04:24:20|2123.95|2122.45|2123.89|2122.39|2123.95|2122.45|2123.88|2122.38|0
1646108670000|2022-03-01 04:24:30|2123.88|2122.38|2123.88|2122.38|2123.88|2122.38|2123.88|2122.38|0
1646108680000|2022-03-01 04:24:40|2123.85|2122.35|2123.75|2122.25|2123.85|2122.35|2123.75|2122.25|0
1646108690000|2022-03-01 04:24:50|2123.71|2122.21|2123.75|2122.25|2123.75|2122.25|2123.65|2122.15|0
1646108700000|2022-03-01 04:25:00|2123.79|2122.29|2123.79|2122.29|2123.79|2122.29|2123.79|2122.29|0
1646108710000|2022-03-01 04:25:10|2123.88|2122.38|2123.52|2122.02|2123.88|2122.38|2123.52|2122.02|0
1646108720000|2022-03-01 04:25:20|2123.65|2122.15|2123.42|2121.92|2123.65|2122.15|2123.42|2121.92|0
1646108740000|2022-03-01 04:25:40|2123.49|2121.99|2123.65|2122.15|2123.65|2122.15|2123.49|2121.99|0
1646108760000|2022-03-01 04:26:00|2123.57|2122.07|2123.28|2121.78|2123.57|2122.07|2123.28|2121.78|0
1646108770000|2022-03-01 04:26:10|2123.32|2121.82|2123.42|2121.92|2123.42|2121.92|2123.32|2121.82|0
1646108780000|2022-03-01 04:26:20|2123.49|2121.99|2123.75|2122.25|2123.75|2122.25|2123.49|2121.99|0
1646108790000|2022-03-01 04:26:30|2123.79|2122.29|2123.65|2122.15|2123.88|2122.38|2123.65|2122.15|0
1646108800000|2022-03-01 04:26:40|2123.69|2122.19|2123.75|2122.25|2123.75|2122.25|2123.69|2122.19|0
1646108810000|2022-03-01 04:26:50|2123.71|2122.21|2123.65|2122.15|2123.71|2122.21|2123.65|2122.15|0
1646108820000|2022-03-01 04:27:00|2123.69|2122.19|2123.52|2122.02|2123.75|2122.25|2123.52|2122.02|0
1646108830000|2022-03-01 04:27:10|2123.56|2122.06|2123.88|2122.38|2123.88|2122.38|2123.56|2122.06|0
1646108840000|2022-03-01 04:27:20|2123.96|2122.46|2124.12|2122.62|2124.12|2122.62|2123.96|2122.46|0
1646108860000|2022-03-01 04:27:40|2124.11|2122.61|2124.11|2122.61|2124.11|2122.61|2124.11|2122.61|0
1646108870000|2022-03-01 04:27:50|2124.12|2122.62|2124.11|2122.61|2124.12|2122.62|2124.11|2122.61|0
1646108890000|2022-03-01 04:28:10|2124.04|2122.54|2124.11|2122.61|2124.11|2122.61|2123.88|2122.38|0
1646108900000|2022-03-01 04:28:20|2124.12|2122.62|2124.35|2122.85|2124.35|2122.85|2124.12|2122.62|0
1646108910000|2022-03-01 04:28:30|2124.39|2122.89|2124.58|2123.08|2124.58|2123.08|2124.39|2122.89|0
1646108920000|2022-03-01 04:28:40|2124.54|2123.04|2125.05|2123.55|2125.05|2123.55|2124.45|2122.95|0
1646108930000|2022-03-01 04:28:50|2125.01|2123.51|2125.05|2123.55|2125.05|2123.55|2124.92|2123.42|0
1646108940000|2022-03-01 04:29:00|2125.01|2123.51|2124.92|2123.42|2125.01|2123.51|2124.82|2123.32|0
1646108950000|2022-03-01 04:29:10|2124.88|2123.38|2124.58|2123.08|2124.92|2123.42|2124.58|2123.08|0
1646108960000|2022-03-01 04:29:20|2124.62|2123.12|2124.58|2123.08|2124.68|2123.18|2124.58|2123.08|0
1646108970000|2022-03-01 04:29:30|2124.5|2123|2124.35|2122.85|2124.5|2123|2124.35|2122.85|0
1646109000000|2022-03-01 04:30:00|2124.27|2122.77|2124.11|2122.61|2124.27|2122.77|2124.11|2122.61|0
1646109020000|2022-03-01 04:30:20|2124.21|2122.71|2124.45|2122.95|2124.45|2122.95|2124.21|2122.71|0
1646109030000|2022-03-01 04:30:30|2124.49|2122.99|2124.45|2122.95|2124.58|2123.08|2124.45|2122.95|0
1646109040000|2022-03-01 04:30:40|2124.49|2122.99|2124.58|2123.08|2124.58|2123.08|2124.49|2122.99|0
1646109050000|2022-03-01 04:30:50|2124.62|2123.12|2124.68|2123.18|2124.68|2123.18|2124.58|2123.08|0
1646109060000|2022-03-01 04:31:00|2124.72|2123.22|2124.82|2123.32|2124.82|2123.32|2124.72|2123.22|0
1646109070000|2022-03-01 04:31:10|2124.92|2123.42|2124.92|2123.42|2124.92|2123.42|2124.92|2123.42|0
1646109080000|2022-03-01 04:31:20|2124.96|2123.46|2124.92|2123.42|2125.05|2123.55|2124.82|2123.32|0
1646109110000|2022-03-01 04:31:50|2124.88|2123.38|2124.92|2123.42|2125.05|2123.55|2124.82|2123.32|0
1646109120000|2022-03-01 04:32:00|2124.88|2123.38|2124.45|2122.95|2124.92|2123.42|2124.45|2122.95|0
1646109130000|2022-03-01 04:32:10|2124.41|2122.91|2124.45|2122.95|2124.45|2122.95|2124.35|2122.85|0
1646109150000|2022-03-01 04:32:30|2124.41|2122.91|2124.35|2122.85|2124.41|2122.91|2124.35|2122.85|0
1646109170000|2022-03-01 04:32:50|2124.42|2122.92|2124.58|2123.08|2124.58|2123.08|2124.42|2122.92|0
1646109180000|2022-03-01 04:33:00|2124.54|2123.04|2124.45|2122.95|2124.54|2123.04|2124.45|2122.95|0
1646109190000|2022-03-01 04:33:10|2124.41|2122.91|2124.35|2122.85|2124.41|2122.91|2124.35|2122.85|0
1646109200000|2022-03-01 04:33:20|2124.43|2122.93|2124.58|2123.08|2124.58|2123.08|2124.43|2122.93|0
1646109220000|2022-03-01 04:33:40|2124.5|2123|2124.22|2122.72|2124.5|2123|2124.22|2122.72|0
1646109230000|2022-03-01 04:33:50|2124.25|2122.75|2124.45|2122.95|2124.58|2123.08|2124.25|2122.75|0
1646109260000|2022-03-01 04:34:20|2124.49|2122.99|2124.58|2123.08|2124.58|2123.08|2124.49|2122.99|0
1646109280000|2022-03-01 04:34:40|2124.62|2123.12|2124.82|2123.32|2124.82|2123.32|2124.62|2123.12|0
1646109290000|2022-03-01 04:34:50|2124.92|2123.42|2124.82|2123.32|2124.92|2123.42|2124.82|2123.32|0
1646109300000|2022-03-01 04:35:00|2124.78|2123.28|2124.45|2122.95|2124.78|2123.28|2124.45|2122.95|0
1646109320000|2022-03-01 04:35:20|2124.49|2122.99|2124.69|2123.19|2124.69|2123.19|2124.35|2122.85|0
1646109330000|2022-03-01 04:35:30|2124.72|2123.22|2124.45|2122.95|2124.82|2123.32|2124.45|2122.95|0
1646109340000|2022-03-01 04:35:40|2124.35|2122.85|2124.35|2122.85|2124.45|2122.95|2124.35|2122.85|0
1646109350000|2022-03-01 04:35:50|2124.31|2122.81|2124.58|2123.08|2124.58|2123.08|2124.21|2122.71|0
1646109360000|2022-03-01 04:36:00|2124.35|2122.85|2124.35|2122.85|2124.35|2122.85|2124.35|2122.85|0
1646109380000|2022-03-01 04:36:20|2124.39|2122.89|2124.45|2122.95|2124.58|2123.08|2124.39|2122.89|0
1646109390000|2022-03-01 04:36:30|2124.41|2122.91|2124.21|2122.71|2124.41|2122.91|2124.21|2122.71|0
1646109400000|2022-03-01 04:36:40|2124.18|2122.68|2124.35|2122.85|2124.35|2122.85|2124.11|2122.61|0
1646109420000|2022-03-01 04:37:00|2124.42|2122.92|2124.58|2123.08|2124.58|2123.08|2124.42|2122.92|0
1646109430000|2022-03-01 04:37:10|2124.45|2122.95|2124.45|2122.95|2124.45|2122.95|2124.35|2122.85|0
1646109440000|2022-03-01 04:37:20|2124.41|2122.91|2124.35|2122.85|2124.41|2122.91|2124.21|2122.71|0
1646109450000|2022-03-01 04:37:30|2124.39|2122.89|2124.45|2122.95|2124.45|2122.95|2124.39|2122.89|0
1646109460000|2022-03-01 04:37:40|2124.58|2123.08|2124.22|2122.72|2124.58|2123.08|2124.22|2122.72|0
1646109470000|2022-03-01 04:37:50|2124.18|2122.68|2123.98|2122.48|2124.22|2122.72|2123.98|2122.48|0
1646109480000|2022-03-01 04:38:00|2124.02|2122.52|2124.35|2122.85|2124.35|2122.85|2124.02|2122.52|0
1646109490000|2022-03-01 04:38:10|2124.39|2122.89|2124.45|2122.95|2124.45|2122.95|2124.39|2122.89|0
1646109500000|2022-03-01 04:38:20|2124.49|2122.99|2124.35|2122.85|2124.58|2123.08|2124.35|2122.85|0
1646109530000|2022-03-01 04:38:50|2124.39|2122.89|2124.35|2122.85|2124.45|2122.95|2124.35|2122.85|0
1646109540000|2022-03-01 04:39:00|2124.31|2122.81|2123.98|2122.48|2124.31|2122.81|2123.98|2122.48|0
1646109560000|2022-03-01 04:39:20|2123.95|2122.45|2123.88|2122.38|2123.95|2122.45|2123.88|2122.38|0
1646109570000|2022-03-01 04:39:30|2124|2122.5|2124.22|2122.72|2124.22|2122.72|2124|2122.5|0
1646109580000|2022-03-01 04:39:40|2124.25|2122.75|2124.35|2122.85|2124.35|2122.85|2124.25|2122.75|0
1646109600000|2022-03-01 04:40:00|2124.31|2122.81|2123.98|2122.48|2124.31|2122.81|2123.98|2122.48|0
1646109610000|2022-03-01 04:40:10|2124.11|2122.61|2124.22|2122.72|2124.22|2122.72|2124.11|2122.61|0
1646109630000|2022-03-01 04:40:30|2124.25|2122.75|2123.98|2122.48|2124.35|2122.85|2123.98|2122.48|0
1646109670000|2022-03-01 04:41:10|2123.94|2122.44|2123.98|2122.48|2124.11|2122.61|2123.75|2122.25|0
1646109680000|2022-03-01 04:41:20|2123.65|2122.15|2123.51|2122.01|2123.65|2122.15|2123.51|2122.01|0
1646109690000|2022-03-01 04:41:30|2123.55|2122.05|2123.65|2122.15|2123.75|2122.25|2123.55|2122.05|0
1646109700000|2022-03-01 04:41:40|2123.72|2122.22|2123.52|2122.02|2123.88|2122.38|2123.52|2122.02|0
1646109710000|2022-03-01 04:41:50|2123.55|2122.05|2123.88|2122.38|2123.88|2122.38|2123.52|2122.02|0
1646109720000|2022-03-01 04:42:00|2123.84|2122.34|2123.75|2122.25|2123.84|2122.34|2123.75|2122.25|0
1646109730000|2022-03-01 04:42:10|2123.83|2122.33|2123.98|2122.48|2123.98|2122.48|2123.83|2122.33|0
1646109740000|2022-03-01 04:42:20|2124.02|2122.52|2124.21|2122.71|2124.22|2122.72|2124.02|2122.52|0
1646109750000|2022-03-01 04:42:30|2124.22|2122.72|2124.22|2122.72|2124.35|2122.85|2124.22|2122.72|0
1646109760000|2022-03-01 04:42:40|2124.58|2123.08|2124.69|2123.19|2124.69|2123.19|2124.58|2123.08|0
1646109770000|2022-03-01 04:42:50|2124.59|2123.09|2124.45|2122.95|2124.59|2123.09|2124.35|2122.85|0
1646109790000|2022-03-01 04:43:10|2124.49|2122.99|2124.68|2123.18|2124.69|2123.19|2124.49|2122.99|0
1646109800000|2022-03-01 04:43:20|2124.65|2123.15|2124.58|2123.08|2124.68|2123.18|2124.58|2123.08|0
1646109820000|2022-03-01 04:43:40|2124.68|2123.18|2124.68|2123.18|2124.68|2123.18|2124.68|2123.18|0
1646109830000|2022-03-01 04:43:50|2124.72|2123.22|2124.69|2123.19|2124.82|2123.32|2124.58|2123.08|0
1646109850000|2022-03-01 04:44:10|2124.68|2123.18|2124.68|2123.18|2124.68|2123.18|2124.58|2123.08|0
1646109870000|2022-03-01 04:44:30|2124.69|2123.19|2124.82|2123.32|2124.82|2123.32|2124.68|2123.18|0
1646109880000|2022-03-01 04:44:40|2124.74|2123.24|2124.58|2123.08|2124.74|2123.24|2124.58|2123.08|0
1646109890000|2022-03-01 04:44:50|2124.62|2123.12|2124.69|2123.19|2124.69|2123.19|2124.62|2123.12|0
1646109900000|2022-03-01 04:45:00|2124.72|2123.22|2124.96|2123.46|2124.96|2123.46|2124.72|2123.22|0
1646109910000|2022-03-01 04:45:10|2125.05|2123.55|2125.05|2123.55|2125.05|2123.55|2125.05|2123.55|0
1646109920000|2022-03-01 04:45:20|2124.97|2123.47|2124.82|2123.32|2124.97|2123.47|2124.82|2123.32|0
1646109930000|2022-03-01 04:45:30|2124.86|2123.36|2124.92|2123.42|2124.92|2123.42|2124.86|2123.36|0
1646109940000|2022-03-01 04:45:40|2124.96|2123.46|2125.05|2123.55|2125.05|2123.55|2124.96|2123.46|0
1646109960000|2022-03-01 04:46:00|2124.92|2123.42|2124.92|2123.42|2124.92|2123.42|2124.92|2123.42|0
1646109980000|2022-03-01 04:46:20|2124.82|2123.32|2124.82|2123.32|2124.92|2123.42|2124.82|2123.32|0
1646109990000|2022-03-01 04:46:30|2124.85|2123.35|2124.92|2123.42|2125.05|2123.55|2124.85|2123.35|0
1646110000000|2022-03-01 04:46:40|2124.96|2123.46|2125.05|2123.55|2125.05|2123.55|2124.96|2123.46|0
1646110030000|2022-03-01 04:47:10|2124.82|2123.32|2124.82|2123.32|2124.92|2123.42|2124.82|2123.32|0
1646110040000|2022-03-01 04:47:20|2124.86|2123.36|2124.82|2123.32|2124.92|2123.42|2124.82|2123.32|0
1646110050000|2022-03-01 04:47:30|2124.86|2123.36|2124.92|2123.42|2124.92|2123.42|2124.86|2123.36|0
1646110060000|2022-03-01 04:47:40|2124.88|2123.38|2124.82|2123.32|2124.88|2123.38|2124.82|2123.32|0
1646110080000|2022-03-01 04:48:00|2124.86|2123.36|2124.92|2123.42|2125.05|2123.55|2124.86|2123.36|0
1646110090000|2022-03-01 04:48:10|2124.96|2123.46|2125.05|2123.55|2125.05|2123.55|2124.92|2123.42|0
1646110110000|2022-03-01 04:48:30|2125.07|2123.57|2125.63|2124.13|2125.63|2124.13|2125.07|2123.57|0
1646110120000|2022-03-01 04:48:40|2125.67|2124.17|2125.77|2124.27|2125.77|2124.27|2125.53|2124.03|0
1646110130000|2022-03-01 04:48:50|2125.76|2124.26|2125.63|2124.13|2125.76|2124.26|2125.53|2124.03|0
1646110140000|2022-03-01 04:49:00|2125.67|2124.17|2125.76|2124.26|2125.76|2124.26|2125.67|2124.17|0
1646110150000|2022-03-01 04:49:10|2125.77|2124.27|2125.52|2124.02|2125.77|2124.27|2125.52|2124.02|0
1646110160000|2022-03-01 04:49:20|2125.37|2123.87|2125.16|2123.66|2125.37|2123.87|2125.06|2123.56|0
1646110170000|2022-03-01 04:49:30|2125.2|2123.7|2125.53|2124.03|2125.53|2124.03|2125.2|2123.7|0
1646110180000|2022-03-01 04:49:40|2125.56|2124.06|2125.74|2124.24|2125.74|2124.24|2125.56|2124.06|0
1646110190000|2022-03-01 04:49:50|2125.99|2124.49|2125.63|2124.13|2125.99|2124.49|2125.63|2124.13|0
1646110200000|2022-03-01 04:50:00|2125.76|2124.26|2125.76|2124.26|2125.86|2124.36|2125.63|2124.13|0
1646110210000|2022-03-01 04:50:10|2125.72|2124.22|2125.63|2124.13|2125.72|2124.22|2125.63|2124.13|0
1646110230000|2022-03-01 04:50:30|2125.67|2124.17|2125.76|2124.26|2125.76|2124.26|2125.67|2124.17|0
1646110240000|2022-03-01 04:50:40|2125.77|2124.27|2125.63|2124.13|2126|2124.5|2125.63|2124.13|0
1646110250000|2022-03-01 04:50:50|2125.59|2124.09|2125.4|2123.9|2125.59|2124.09|2125.4|2123.9|0
1646110260000|2022-03-01 04:51:00|2125.3|2123.8|2125.06|2123.56|2125.3|2123.8|2125.06|2123.56|0
1646110270000|2022-03-01 04:51:10|2125.16|2123.66|2125.3|2123.8|2125.3|2123.8|2125.16|2123.66|0
1646110280000|2022-03-01 04:51:20|2125.29|2123.79|2125.4|2123.9|2125.53|2124.03|2125.29|2123.79|0
1646110290000|2022-03-01 04:51:30|2125.53|2124.03|2125.4|2123.9|2125.53|2124.03|2125.4|2123.9|0
1646110310000|2022-03-01 04:51:50|2125.44|2123.94|2125.53|2124.03|2125.53|2124.03|2125.3|2123.8|0
1646110320000|2022-03-01 04:52:00|2125.5|2124|2125.4|2123.9|2125.5|2124|2125.4|2123.9|0
1646110340000|2022-03-01 04:52:20|2125.3|2123.8|2125.07|2123.57|2125.3|2123.8|2125.07|2123.57|0
1646110350000|2022-03-01 04:52:30|2125.06|2123.56|2125.3|2123.8|2125.3|2123.8|2125.06|2123.56|0
1646110360000|2022-03-01 04:52:40|2125.4|2123.9|2125.4|2123.9|2125.76|2124.26|2125.4|2123.9|0
1646110390000|2022-03-01 04:53:10|2125.3|2123.8|2125.3|2123.8|2125.3|2123.8|2125.3|2123.8|0
1646110400000|2022-03-01 04:53:20|2125.18|2123.68|2124.93|2123.43|2125.18|2123.68|2124.93|2123.43|0
1646110420000|2022-03-01 04:53:40|2124.9|2123.4|2125.17|2123.67|2125.17|2123.67|2124.83|2123.33|0
1646110430000|2022-03-01 04:53:50|2125.13|2123.63|2124.93|2123.43|2125.17|2123.67|2124.93|2123.43|0
1646110440000|2022-03-01 04:54:00|2124.97|2123.47|2125.07|2123.57|2125.3|2123.8|2124.93|2123.43|0
1646110450000|2022-03-01 04:54:10|2125.03|2123.53|2124.93|2123.43|2125.03|2123.53|2124.93|2123.43|0
1646110470000|2022-03-01 04:54:30|2124.89|2123.39|2124.7|2123.2|2124.89|2123.39|2124.6|2123.1|0
1646110490000|2022-03-01 04:54:50|2124.6|2123.1|2124.93|2123.43|2124.93|2123.43|2124.6|2123.1|0
1646110500000|2022-03-01 04:55:00|2124.97|2123.47|2124.83|2123.33|2125.06|2123.56|2124.83|2123.33|0
1646110510000|2022-03-01 04:55:10|2124.87|2123.37|2124.93|2123.43|2124.93|2123.43|2124.87|2123.37|0
1646110530000|2022-03-01 04:55:30|2124.97|2123.47|2124.83|2123.33|2125.06|2123.56|2124.83|2123.33|0
1646110570000|2022-03-01 04:56:10|2125.06|2123.56|2125.06|2123.56|2125.06|2123.56|2125.06|2123.56|0
1646110580000|2022-03-01 04:56:20|2124.83|2123.33|2124.83|2123.33|2124.83|2123.33|2124.83|2123.33|0
1646110600000|2022-03-01 04:56:40|2124.87|2123.37|2124.93|2123.43|2124.93|2123.43|2124.87|2123.37|0
1646110610000|2022-03-01 04:56:50|2124.97|2123.47|2124.83|2123.33|2125.06|2123.56|2124.83|2123.33|0
1646110620000|2022-03-01 04:57:00|2124.75|2123.25|2124.59|2123.09|2124.75|2123.25|2124.59|2123.09|0
1646110630000|2022-03-01 04:57:10|2124.55|2123.05|2124.59|2123.09|2124.59|2123.09|2124.46|2122.96|0
1646110640000|2022-03-01 04:57:20|2124.83|2123.33|2124.59|2123.09|2124.83|2123.33|2124.59|2123.09|0
1646110650000|2022-03-01 04:57:30|2124.7|2123.2|2124.69|2123.19|2124.7|2123.2|2124.69|2123.19|0
1646110660000|2022-03-01 04:57:40|2124.7|2123.2|2124.83|2123.33|2124.83|2123.33|2124.59|2123.09|0
1646110670000|2022-03-01 04:57:50|2124.7|2123.2|2124.83|2123.33|2124.83|2123.33|2124.7|2123.2|0
1646110680000|2022-03-01 04:58:00|2124.87|2123.37|2124.93|2123.43|2125.16|2123.66|2124.87|2123.37|0
1646110690000|2022-03-01 04:58:10|2124.97|2123.47|2124.93|2123.43|2125.06|2123.56|2124.93|2123.43|0
1646110700000|2022-03-01 04:58:20|2125.06|2123.56|2124.93|2123.43|2125.06|2123.56|2124.93|2123.43|0
1646110710000|2022-03-01 04:58:30|2124.89|2123.39|2125.06|2123.56|2125.06|2123.56|2124.83|2123.33|0
1646110720000|2022-03-01 04:58:40|2125.1|2123.6|2125.16|2123.66|2125.16|2123.66|2125.1|2123.6|0
1646110730000|2022-03-01 04:58:50|2125.12|2123.62|2124.93|2123.43|2125.12|2123.62|2124.93|2123.43|0
1646110740000|2022-03-01 04:59:00|2124.89|2123.39|2124.83|2123.33|2124.89|2123.39|2124.83|2123.33|0
1646110760000|2022-03-01 04:59:20|2125.06|2123.56|2125.16|2123.66|2125.16|2123.66|2125.06|2123.56|0
1646110770000|2022-03-01 04:59:30|2125.2|2123.7|2125.4|2123.9|2125.53|2124.03|2125.2|2123.7|0
1646110780000|2022-03-01 04:59:40|2125.36|2123.86|2125.3|2123.8|2125.53|2124.03|2125.3|2123.8|0
1646110790000|2022-03-01 04:59:50|2125.06|2123.56|2125.3|2123.8|2125.3|2123.8|2125.06|2123.56|0
1646110800000|2022-03-01 05:00:00|2125.34|2123.84|2125.53|2124.03|2125.53|2124.03|2125.3|2123.8|0
1646110810000|2022-03-01 05:00:10|2125.16|2123.66|2125.16|2123.66|2125.17|2123.67|2125.16|2123.66|0
1646110820000|2022-03-01 05:00:20|2125.13|2123.63|2124.93|2123.43|2125.13|2123.63|2124.93|2123.43|0
1646110840000|2022-03-01 05:00:40|2124.97|2123.47|2124.97|2123.47|2124.97|2123.47|2124.97|2123.47|0
1646110850000|2022-03-01 05:00:50|2125.06|2123.56|2124.97|2123.47|2125.06|2123.56|2124.83|2123.33|0
1646110860000|2022-03-01 05:01:00|2125.06|2123.56|2124.93|2123.43|2125.17|2123.67|2124.93|2123.43|0
1646110870000|2022-03-01 05:01:10|2124.97|2123.47|2125.07|2123.57|2125.17|2123.67|2124.93|2123.43|0
1646110880000|2022-03-01 05:01:20|2125.03|2123.53|2124.93|2123.43|2125.03|2123.53|2124.83|2123.33|0
1646110890000|2022-03-01 05:01:30|2124.89|2123.39|2125.06|2123.56|2125.06|2123.56|2124.83|2123.33|0
1646110900000|2022-03-01 05:01:40|2125.1|2123.6|2124.93|2123.43|2125.17|2123.67|2124.93|2123.43|0
1646110910000|2022-03-01 05:01:50|2124.97|2123.47|2124.93|2123.43|2125.06|2123.56|2124.93|2123.43|0
1646110920000|2022-03-01 05:02:00|2124.97|2123.47|2125.06|2123.56|2125.06|2123.56|2124.97|2123.47|0
1646110930000|2022-03-01 05:02:10|2125.03|2123.53|2124.93|2123.43|2125.03|2123.53|2124.93|2123.43|0
1646110940000|2022-03-01 05:02:20|2125.07|2123.57|2125.07|2123.57|2125.07|2123.57|2125.07|2123.57|0
1646110950000|2022-03-01 05:02:30|2125.11|2123.61|2125.17|2123.67|2125.17|2123.67|2125.11|2123.61|0
1646110960000|2022-03-01 05:02:40|2125.13|2123.63|2125.07|2123.57|2125.13|2123.63|2125.06|2123.56|0
1646110970000|2022-03-01 05:02:50|2125.06|2123.56|2125.06|2123.56|2125.07|2123.57|2125.06|2123.56|0
1646110980000|2022-03-01 05:03:00|2125.02|2123.52|2125.17|2123.67|2125.17|2123.67|2124.93|2123.43|0
1646110990000|2022-03-01 05:03:10|2125.3|2123.8|2125.3|2123.8|2125.3|2123.8|2125.3|2123.8|0
1646111010000|2022-03-01 05:03:30|2125.17|2123.67|2125.17|2123.67|2125.17|2123.67|2125.17|2123.67|0
1646111020000|2022-03-01 05:03:40|2125.21|2123.71|2125.16|2123.66|2125.53|2124.03|2125.16|2123.66|0
1646111030000|2022-03-01 05:03:50|2125.17|2123.67|2124.93|2123.43|2125.17|2123.67|2124.93|2123.43|0
1646111040000|2022-03-01 05:04:00|2124.89|2123.39|2124.93|2123.43|2124.93|2123.43|2124.83|2123.33|0
1646111060000|2022-03-01 05:04:20|2124.89|2123.39|2124.46|2122.96|2124.89|2123.39|2124.46|2122.96|0
1646111070000|2022-03-01 05:04:30|2124.5|2123|2124.69|2123.19|2124.69|2123.19|2124.5|2123|0
1646111080000|2022-03-01 05:04:40|2124.83|2123.33|2124.93|2123.43|2124.93|2123.43|2124.83|2123.33|0
1646111090000|2022-03-01 05:04:50|2124.89|2123.39|2124.7|2123.2|2124.89|2123.39|2124.69|2123.19|0
1646111110000|2022-03-01 05:05:10|2124.83|2123.33|2124.93|2123.43|2125.06|2123.56|2124.83|2123.33|0
1646111120000|2022-03-01 05:05:20|2125.06|2123.56|2124.93|2123.43|2125.06|2123.56|2124.93|2123.43|0
1646111130000|2022-03-01 05:05:30|2124.83|2123.33|2124.59|2123.09|2124.83|2123.33|2124.59|2123.09|0
1646111140000|2022-03-01 05:05:40|2124.71|2123.21|2124.93|2123.43|2124.93|2123.43|2124.71|2123.21|0
1646111150000|2022-03-01 05:05:50|2124.96|2123.46|2125.06|2123.56|2125.06|2123.56|2124.96|2123.46|0
1646111160000|2022-03-01 05:06:00|2125.16|2123.66|2124.93|2123.43|2125.16|2123.66|2124.83|2123.33|0
1646111180000|2022-03-01 05:06:20|2124.97|2123.47|2124.93|2123.43|2125.16|2123.66|2124.93|2123.43|0
1646111190000|2022-03-01 05:06:30|2124.97|2123.47|2125.06|2123.56|2125.06|2123.56|2124.93|2123.43|0
1646111200000|2022-03-01 05:06:40|2124.98|2123.48|2124.83|2123.33|2124.98|2123.48|2124.83|2123.33|0
1646111210000|2022-03-01 05:06:50|2124.93|2123.43|2124.93|2123.43|2125.06|2123.56|2124.93|2123.43|0
1646111220000|2022-03-01 05:07:00|2124.89|2123.39|2124.69|2123.19|2124.89|2123.39|2124.59|2123.09|0
1646111230000|2022-03-01 05:07:10|2124.7|2123.2|2124.83|2123.33|2124.83|2123.33|2124.7|2123.2|0
1646111240000|2022-03-01 05:07:20|2124.82|2123.32|2124.59|2123.09|2124.82|2123.32|2124.59|2123.09|0
1646111250000|2022-03-01 05:07:30|2124.67|2123.17|2124.83|2123.33|2124.83|2123.33|2124.67|2123.17|0
1646111260000|2022-03-01 05:07:40|2124.79|2123.29|2124.69|2123.19|2124.79|2123.29|2124.69|2123.19|0
1646111270000|2022-03-01 05:07:50|2124.7|2123.2|2124.83|2123.33|2124.83|2123.33|2124.7|2123.2|0
1646111280000|2022-03-01 05:08:00|2124.79|2123.29|2124.7|2123.2|2124.79|2123.29|2124.7|2123.2|0
1646111290000|2022-03-01 05:08:10|2124.69|2123.19|2124.69|2123.19|2124.69|2123.19|2124.69|2123.19|0
1646111300000|2022-03-01 05:08:20|2124.59|2123.09|2124.59|2123.09|2124.69|2123.19|2124.59|2123.09|0
1646111310000|2022-03-01 05:08:30|2124.55|2123.05|2124.46|2122.96|2124.55|2123.05|2124.46|2122.96|0
1646111330000|2022-03-01 05:08:50|2124.42|2122.92|2124.36|2122.86|2124.42|2122.92|2124.36|2122.86|0
1646111340000|2022-03-01 05:09:00|2124.4|2122.9|2124.46|2122.96|2124.46|2122.96|2124.4|2122.9|0
1646111350000|2022-03-01 05:09:10|2124.36|2122.86|2124.46|2122.96|2124.46|2122.96|2124.36|2122.86|0
1646111400000|2022-03-01 05:10:00|2124.42|2122.92|2123.99|2122.49|2124.42|2122.92|2123.89|2122.39|0
1646111410000|2022-03-01 05:10:10|2123.89|2122.39|2123.99|2122.49|2123.99|2122.49|2123.89|2122.39|0
1646111420000|2022-03-01 05:10:20|2124.03|2122.53|2123.89|2122.39|2124.12|2122.62|2123.89|2122.39|0
1646111430000|2022-03-01 05:10:30|2123.81|2122.31|2123.52|2122.02|2123.81|2122.31|2123.52|2122.02|0
1646111440000|2022-03-01 05:10:40|2123.48|2121.98|2122.96|2121.46|2123.48|2121.98|2122.96|2121.46|0
1646111450000|2022-03-01 05:10:50|2123.03|2121.53|2123.06|2121.56|2123.29|2121.79|2123.03|2121.53|0
1646111460000|2022-03-01 05:11:00|2123.02|2121.52|2122.59|2121.09|2123.02|2121.52|2122.59|2121.09|0
1646111470000|2022-03-01 05:11:10|2122.63|2121.13|2122.96|2121.46|2122.96|2121.46|2122.63|2121.13|0
1646111480000|2022-03-01 05:11:20|2122.92|2121.42|2122.96|2121.46|2122.96|2121.46|2122.83|2121.33|0
1646111490000|2022-03-01 05:11:30|2122.95|2121.45|2122.82|2121.32|2122.95|2121.45|2122.82|2121.32|0
1646111500000|2022-03-01 05:11:40|2122.72|2121.22|2122.72|2121.22|2122.95|2121.45|2122.72|2121.22|0
1646111510000|2022-03-01 05:11:50|2122.96|2121.46|2122.96|2121.46|2122.96|2121.46|2122.96|2121.46|0
1646111520000|2022-03-01 05:12:00|2122.92|2121.42|2122.59|2121.09|2122.92|2121.42|2122.59|2121.09|0
1646111540000|2022-03-01 05:12:20|2122.63|2121.13|2122.72|2121.22|2122.72|2121.22|2122.63|2121.13|0
1646111550000|2022-03-01 05:12:30|2122.68|2121.18|2122.59|2121.09|2122.68|2121.18|2122.59|2121.09|0
1646111560000|2022-03-01 05:12:40|2122.63|2121.13|2122.59|2121.09|2122.72|2121.22|2122.59|2121.09|0
1646111570000|2022-03-01 05:12:50|2122.55|2121.05|2122.59|2121.09|2122.59|2121.09|2122.49|2120.99|0
1646111580000|2022-03-01 05:13:00|2122.72|2121.22|2122.59|2121.09|2122.72|2121.22|2122.59|2121.09|0
1646111590000|2022-03-01 05:13:10|2122.55|2121.05|2122.02|2120.52|2122.55|2121.05|2122.02|2120.52|0
1646111600000|2022-03-01 05:13:20|2121.94|2120.44|2121.65|2120.15|2121.94|2120.44|2121.65|2120.15|0
1646111620000|2022-03-01 05:13:40|2121.78|2120.28|2121.65|2120.15|2121.79|2120.29|2121.65|2120.15|0
1646111630000|2022-03-01 05:13:50|2121.61|2120.11|2121.51|2120.01|2121.61|2120.11|2121.51|2120.01|0
1646111640000|2022-03-01 05:14:00|2121.42|2119.92|2121.79|2120.29|2121.79|2120.29|2121.32|2119.82|0
1646111650000|2022-03-01 05:14:10|2121.78|2120.28|2121.32|2119.82|2121.78|2120.28|2121.32|2119.82|0
1646111660000|2022-03-01 05:14:20|2121.28|2119.78|2121.19|2119.69|2121.32|2119.82|2121.19|2119.69|0
1646111670000|2022-03-01 05:14:30|2121.18|2119.68|2121.18|2119.68|2121.18|2119.68|2121.18|2119.68|0
1646111690000|2022-03-01 05:14:50|2121.19|2119.69|2121.19|2119.69|2121.19|2119.69|2121.18|2119.68|0
1646111700000|2022-03-01 05:15:00|2121.18|2119.68|2121.19|2119.69|2121.19|2119.69|2121.08|2119.58|0
1646111710000|2022-03-01 05:15:10|2121.23|2119.73|2121.19|2119.69|2121.32|2119.82|2121.19|2119.69|0
1646111720000|2022-03-01 05:15:20|2121.18|2119.68|2121.19|2119.69|2121.19|2119.69|2121.18|2119.68|0
1646111730000|2022-03-01 05:15:30|2121.18|2119.68|2120.72|2119.22|2121.18|2119.68|2120.72|2119.22|0
1646111740000|2022-03-01 05:15:40|2120.6|2119.1|2120.25|2118.75|2120.6|2119.1|2120.25|2118.75|0
1646111750000|2022-03-01 05:15:50|2120.29|2118.79|2120.62|2119.12|2120.62|2119.12|2120.29|2118.79|0
1646111760000|2022-03-01 05:16:00|2120.65|2119.15|2120.72|2119.22|2120.72|2119.22|2120.65|2119.15|0
1646111810000|2022-03-01 05:16:50|2120.76|2119.26|2120.85|2119.35|2120.85|2119.35|2120.76|2119.26|0
1646111820000|2022-03-01 05:17:00|2120.81|2119.31|2120.62|2119.12|2120.81|2119.31|2120.61|2119.11|0
1646111830000|2022-03-01 05:17:10|2120.54|2119.04|2120.38|2118.88|2120.54|2119.04|2120.38|2118.88|0
1646111840000|2022-03-01 05:17:20|2120.34|2118.84|2120.25|2118.75|2120.34|2118.84|2120.25|2118.75|0
1646111860000|2022-03-01 05:17:40|2120.29|2118.79|2120.62|2119.12|2120.62|2119.12|2120.29|2118.79|0
1646111870000|2022-03-01 05:17:50|2120.66|2119.16|2120.85|2119.35|2120.85|2119.35|2120.66|2119.16|0
1646111880000|2022-03-01 05:18:00|2120.81|2119.31|2120.72|2119.22|2120.81|2119.31|2120.72|2119.22|0
1646111890000|2022-03-01 05:18:10|2120.64|2119.14|2120.48|2118.98|2120.64|2119.14|2120.48|2118.98|0
1646111900000|2022-03-01 05:18:20|2120.45|2118.95|2120.25|2118.75|2120.45|2118.95|2120.25|2118.75|0
1646111920000|2022-03-01 05:18:40|2120.26|2118.76|2120.26|2118.76|2120.26|2118.76|2120.26|2118.76|0
1646111930000|2022-03-01 05:18:50|2120.22|2118.72|2120.26|2118.76|2120.26|2118.76|2120.16|2118.66|0
1646111980000|2022-03-01 05:19:40|2120.22|2118.72|2119.22|2117.72|2120.22|2118.72|2119.22|2117.72|0
1646111990000|2022-03-01 05:19:50|2119.26|2117.76|2120.02|2118.52|2120.15|2118.65|2119.26|2117.76|0
1646112000000|2022-03-01 05:20:00|2119.98|2118.48|2120.26|2118.76|2120.26|2118.76|2119.68|2118.18|0
1646112020000|2022-03-01 05:20:20|2120.16|2118.66|2120.16|2118.66|2120.26|2118.76|2120.15|2118.65|0
1646112030000|2022-03-01 05:20:30|2120.15|2118.65|2120.15|2118.65|2120.16|2118.66|2120.15|2118.65|0
1646112040000|2022-03-01 05:20:40|2120.08|2118.58|2120.16|2118.66|2120.16|2118.66|2119.92|2118.42|0
1646112050000|2022-03-01 05:20:50|2120.12|2118.62|2120.26|2118.76|2120.26|2118.76|2119.79|2118.29|0
1646112080000|2022-03-01 05:21:20|2120.38|2118.88|2120.73|2119.23|2120.73|2119.23|2120.38|2118.88|0
1646112100000|2022-03-01 05:21:40|2120.72|2119.22|2120.26|2118.76|2120.72|2119.22|2120.26|2118.76|0
1646112130000|2022-03-01 05:22:10|2120.38|2118.88|2120.73|2119.23|2120.73|2119.23|2120.38|2118.88|0
1646112160000|2022-03-01 05:22:40|2120.63|2119.13|2120.39|2118.89|2120.63|2119.13|2120.39|2118.89|0
1646112170000|2022-03-01 05:22:50|2120.26|2118.76|2120.26|2118.76|2120.26|2118.76|2120.26|2118.76|0
1646112210000|2022-03-01 05:23:30|2120.3|2118.8|2120.73|2119.23|2120.73|2119.23|2120.3|2118.8|0
1646112220000|2022-03-01 05:23:40|2120.72|2119.22|2120.73|2119.23|2120.73|2119.23|2120.72|2119.22|0
1646112230000|2022-03-01 05:23:50|2120.72|2119.22|2120.72|2119.22|2120.72|2119.22|2120.72|2119.22|0
1646112240000|2022-03-01 05:24:00|2120.69|2119.19|2120.39|2118.89|2120.69|2119.19|2120.39|2118.89|0
1646112250000|2022-03-01 05:24:10|2120.35|2118.85|2120.26|2118.76|2120.35|2118.85|2120.26|2118.76|0
1646112280000|2022-03-01 05:24:40|2120.3|2118.8|2120.39|2118.89|2120.62|2119.12|2120.3|2118.8|0
1646112290000|2022-03-01 05:24:50|2120.62|2119.12|2120.85|2119.35|2120.86|2119.36|2120.62|2119.12|0
1646112300000|2022-03-01 05:25:00|2120.86|2119.36|2120.85|2119.35|2120.86|2119.36|2120.85|2119.35|0
1646112310000|2022-03-01 05:25:10|2120.81|2119.31|2120.72|2119.22|2120.81|2119.31|2120.72|2119.22|0
1646112320000|2022-03-01 05:25:20|2120.68|2119.18|2120.62|2119.12|2120.68|2119.18|2120.49|2118.99|0
1646112330000|2022-03-01 05:25:30|2120.72|2119.22|2120.62|2119.12|2120.72|2119.22|2120.49|2118.99|0
1646112340000|2022-03-01 05:25:40|2120.66|2119.16|2120.72|2119.22|2120.72|2119.22|2120.66|2119.16|0
1646112360000|2022-03-01 05:26:00|2120.62|2119.12|2120.62|2119.12|2120.62|2119.12|2120.62|2119.12|0
1646112370000|2022-03-01 05:26:10|2120.66|2119.16|2120.72|2119.22|2120.72|2119.22|2120.66|2119.16|0
1646112400000|2022-03-01 05:26:40|2120.68|2119.18|2120.39|2118.89|2120.68|2119.18|2120.39|2118.89|0
1646112410000|2022-03-01 05:26:50|2120.43|2118.93|2120.49|2118.99|2120.49|2118.99|2120.43|2118.93|0
1646112420000|2022-03-01 05:27:00|2120.45|2118.95|2120.39|2118.89|2120.45|2118.95|2120.39|2118.89|0
1646112430000|2022-03-01 05:27:10|2120.31|2118.81|2119.79|2118.29|2120.31|2118.81|2119.79|2118.29|0
1646112450000|2022-03-01 05:27:30|2119.75|2118.25|2119.45|2117.95|2119.75|2118.25|2119.32|2117.82|0
1646112460000|2022-03-01 05:27:40|2119.49|2117.99|2119.56|2118.06|2119.69|2118.19|2119.49|2117.99|0
1646112470000|2022-03-01 05:27:50|2119.69|2118.19|2119.55|2118.05|2119.69|2118.19|2119.45|2117.95|0
1646112480000|2022-03-01 05:28:00|2119.69|2118.19|2120.26|2118.76|2120.26|2118.76|2119.45|2117.95|0
1646112490000|2022-03-01 05:28:10|2120.22|2118.72|2120.03|2118.53|2120.22|2118.72|2119.79|2118.29|0
1646112500000|2022-03-01 05:28:20|2119.99|2118.49|2119.79|2118.29|2119.99|2118.49|2119.69|2118.19|0
1646112510000|2022-03-01 05:28:30|2119.92|2118.42|2119.93|2118.43|2119.93|2118.43|2119.92|2118.42|0
1646112520000|2022-03-01 05:28:40|2120|2118.5|2120.26|2118.76|2120.26|2118.76|2120|2118.5|0
1646112530000|2022-03-01 05:28:50|2120.27|2118.77|2120.73|2119.23|2120.74|2119.24|2120.27|2118.77|0
1646112540000|2022-03-01 05:29:00|2120.69|2119.19|2120.27|2118.77|2120.69|2119.19|2120.27|2118.77|0
1646112550000|2022-03-01 05:29:10|2120.17|2118.67|2120.63|2119.13|2120.64|2119.14|2120.17|2118.67|0
1646112560000|2022-03-01 05:29:20|2120.64|2119.14|2120.74|2119.24|2120.74|2119.24|2120.64|2119.14|0
1646112570000|2022-03-01 05:29:30|2120.63|2119.13|2120.27|2118.77|2120.63|2119.13|2120.27|2118.77|0
1646112580000|2022-03-01 05:29:40|2120.31|2118.81|2120.4|2118.9|2120.4|2118.9|2120.31|2118.81|0
1646112590000|2022-03-01 05:29:50|2120.41|2118.91|2120.74|2119.24|2120.74|2119.24|2120.41|2118.91|0
1646112600000|2022-03-01 05:30:00|2120.73|2119.23|2120.27|2118.77|2120.73|2119.23|2120.27|2118.77|0
1646112620000|2022-03-01 05:30:20|2120.23|2118.73|2119.93|2118.43|2120.23|2118.73|2119.93|2118.43|0
1646112630000|2022-03-01 05:30:30|2119.94|2118.44|2119.93|2118.43|2120.04|2118.54|2119.93|2118.43|0
1646112640000|2022-03-01 05:30:40|2119.9|2118.4|2120.04|2118.54|2120.04|2118.54|2119.8|2118.3|0
1646112650000|2022-03-01 05:30:50|2120|2118.5|2120.17|2118.67|2120.17|2118.67|2119.93|2118.43|0
1646112660000|2022-03-01 05:31:00|2120.09|2118.59|2120.04|2118.54|2120.17|2118.67|2119.93|2118.43|0
1646112670000|2022-03-01 05:31:10|2120.08|2118.58|2120.64|2119.14|2120.64|2119.14|2120.04|2118.54|0
1646112680000|2022-03-01 05:31:20|2120.74|2119.24|2120.74|2119.24|2120.74|2119.24|2120.74|2119.24|0
1646112740000|2022-03-01 05:32:20|2120.75|2119.25|2121.21|2119.71|2121.34|2119.84|2120.75|2119.25|0
1646112840000|2022-03-01 05:34:00|2121.11|2119.61|2120.87|2119.37|2121.11|2119.61|2120.74|2119.24|0
1646112850000|2022-03-01 05:34:10|2120.84|2119.34|2120.87|2119.37|2120.87|2119.37|2120.74|2119.24|0
1646112860000|2022-03-01 05:34:20|2120.84|2119.34|2120.74|2119.24|2120.84|2119.34|2120.74|2119.24|0
1646112880000|2022-03-01 05:34:40|2120.78|2119.28|2120.74|2119.24|2120.97|2119.47|2120.74|2119.24|0
1646112900000|2022-03-01 05:35:00|2120.87|2119.37|2121.11|2119.61|2121.11|2119.61|2120.74|2119.24|0
1646112910000|2022-03-01 05:35:10|2121.07|2119.57|2121.11|2119.61|2121.11|2119.61|2120.88|2119.38|0
1646112920000|2022-03-01 05:35:20|2121.19|2119.69|2121.34|2119.84|2121.34|2119.84|2121.19|2119.69|0
1646112930000|2022-03-01 05:35:30|2121.42|2119.92|2121.68|2120.18|2121.68|2120.18|2121.42|2119.92|0
1646112950000|2022-03-01 05:35:50|2121.72|2120.22|2121.91|2120.41|2121.91|2120.41|2121.72|2120.22|0
1646112960000|2022-03-01 05:36:00|2121.95|2120.45|2122.15|2120.65|2122.15|2120.65|2121.95|2120.45|0
1646112970000|2022-03-01 05:36:10|2122.11|2120.61|2122.05|2120.55|2122.11|2120.61|2121.91|2120.41|0
1646112980000|2022-03-01 05:36:20|2122.04|2120.54|2121.81|2120.31|2122.04|2120.54|2121.81|2120.31|0
1646112990000|2022-03-01 05:36:30|2121.77|2120.27|2121.44|2119.94|2121.77|2120.27|2121.44|2119.94|0
1646113000000|2022-03-01 05:36:40|2121.41|2119.91|2121.11|2119.61|2121.41|2119.91|2121.11|2119.61|0
1646113010000|2022-03-01 05:36:50|2120.98|2119.48|2121.21|2119.71|2121.21|2119.71|2120.98|2119.48|0
1646113050000|2022-03-01 05:37:30|2121.17|2119.67|2120.98|2119.48|2121.17|2119.67|2120.74|2119.24|0
1646113060000|2022-03-01 05:37:40|2120.94|2119.44|2120.98|2119.48|2120.98|2119.48|2120.88|2119.38|0
1646113080000|2022-03-01 05:38:00|2120.88|2119.38|2120.98|2119.48|2120.98|2119.48|2120.87|2119.37|0
1646113100000|2022-03-01 05:38:20|2121.02|2119.52|2121.21|2119.71|2121.21|2119.71|2121.02|2119.52|0
1646113160000|2022-03-01 05:39:20|2121.17|2119.67|2121.11|2119.61|2121.17|2119.67|2121.11|2119.61|0
1646113180000|2022-03-01 05:39:40|2121.03|2119.53|2120.88|2119.38|2121.03|2119.53|2120.88|2119.38|0
1646113190000|2022-03-01 05:39:50|2120.98|2119.48|2120.98|2119.48|2120.98|2119.48|2120.98|2119.48|0
1646113200000|2022-03-01 05:40:00|2120.94|2119.44|2120.74|2119.24|2120.94|2119.44|2120.74|2119.24|0
1646113220000|2022-03-01 05:40:20|2120.75|2119.25|2120.74|2119.24|2120.75|2119.25|2120.74|2119.24|0
1646113230000|2022-03-01 05:40:30|2120.75|2119.25|2120.75|2119.25|2120.75|2119.25|2120.74|2119.24|0
1646113240000|2022-03-01 05:40:40|2120.79|2119.29|2120.75|2119.25|2120.88|2119.38|2120.75|2119.25|0
1646113250000|2022-03-01 05:40:50|2120.88|2119.38|2120.98|2119.48|2120.98|2119.48|2120.88|2119.38|0
1646113260000|2022-03-01 05:41:00|2120.88|2119.38|2120.88|2119.38|2120.88|2119.38|2120.88|2119.38|0
1646113270000|2022-03-01 05:41:10|2120.96|2119.46|2120.75|2119.25|2121.11|2119.61|2120.75|2119.25|0
1646113290000|2022-03-01 05:41:30|2120.86|2119.36|2121.11|2119.61|2121.11|2119.61|2120.86|2119.36|0
1646113300000|2022-03-01 05:41:40|2120.98|2119.48|2120.98|2119.48|2120.98|2119.48|2120.98|2119.48|0
1646113320000|2022-03-01 05:42:00|2121.11|2119.61|2121.11|2119.61|2121.11|2119.61|2121.11|2119.61|0
1646113330000|2022-03-01 05:42:10|2121.07|2119.57|2120.92|2119.42|2121.07|2119.57|2120.88|2119.38|0
1646113340000|2022-03-01 05:42:20|2120.98|2119.48|2120.92|2119.42|2120.98|2119.48|2120.88|2119.38|0
1646113350000|2022-03-01 05:42:30|2120.88|2119.38|2121.05|2119.55|2121.05|2119.55|2120.82|2119.32|0
1646113360000|2022-03-01 05:42:40|2121.01|2119.51|2121.05|2119.55|2121.05|2119.55|2120.92|2119.42|0
1646113380000|2022-03-01 05:43:00|2121.09|2119.59|2121.15|2119.65|2121.15|2119.65|2121.09|2119.59|0
1646113400000|2022-03-01 05:43:20|2121.19|2119.69|2121.15|2119.65|2121.28|2119.78|2121.15|2119.65|0
1646113440000|2022-03-01 05:44:00|2121.27|2119.77|2122.09|2120.59|2122.09|2120.59|2121.27|2119.77|0
1646113450000|2022-03-01 05:44:10|2122.05|2120.55|2122.22|2120.72|2122.22|2120.72|2121.85|2120.35|0
1646113460000|2022-03-01 05:44:20|2122.18|2120.68|2121.99|2120.49|2122.18|2120.68|2121.99|2120.49|0
1646113470000|2022-03-01 05:44:30|2122.03|2120.53|2122.03|2120.53|2122.03|2120.53|2122.03|2120.53|0
1646113480000|2022-03-01 05:44:40|2122.09|2120.59|2122.09|2120.59|2122.09|2120.59|2122.09|2120.59|0
1646113510000|2022-03-01 05:45:10|2121.99|2120.49|2121.52|2120.02|2121.99|2120.49|2121.52|2120.02|0
1646113520000|2022-03-01 05:45:20|2121.48|2119.98|2121.39|2119.89|2121.48|2119.98|2121.39|2119.89|0
1646113540000|2022-03-01 05:45:40|2121.29|2119.79|2121.29|2119.79|2121.29|2119.79|2121.28|2119.78|0
1646113550000|2022-03-01 05:45:50|2121.39|2119.89|2121.62|2120.12|2121.62|2120.12|2121.39|2119.89|0
1646113580000|2022-03-01 05:46:20|2121.58|2120.08|2121.15|2119.65|2121.58|2120.08|2121.15|2119.65|0
1646113620000|2022-03-01 05:47:00|2121.19|2119.69|2121.28|2119.78|2121.28|2119.78|2121.19|2119.69|0
1646113630000|2022-03-01 05:47:10|2121.36|2119.86|2121.85|2120.35|2121.85|2120.35|2121.36|2119.86|0
1646113660000|2022-03-01 05:47:40|2121.81|2120.31|2121.75|2120.25|2121.85|2120.35|2121.62|2120.12|0
1646113670000|2022-03-01 05:47:50|2121.85|2120.35|2121.85|2120.35|2121.85|2120.35|2121.85|2120.35|0
1646113690000|2022-03-01 05:48:10|2121.81|2120.31|2121.75|2120.25|2121.81|2120.31|2121.75|2120.25|0
1646113700000|2022-03-01 05:48:20|2121.74|2120.24|2121.61|2120.11|2121.75|2120.25|2121.61|2120.11|0
1646113730000|2022-03-01 05:48:50|2121.62|2120.12|2121.62|2120.12|2121.62|2120.12|2121.61|2120.11|0
1646113740000|2022-03-01 05:49:00|2121.69|2120.19|2121.85|2120.35|2121.85|2120.35|2121.69|2120.19|0
1646113750000|2022-03-01 05:49:10|2121.75|2120.25|2121.75|2120.25|2121.75|2120.25|2121.75|2120.25|0
1646113760000|2022-03-01 05:49:20|2121.74|2120.24|2121.61|2120.11|2121.74|2120.24|2121.61|2120.11|0
1646113780000|2022-03-01 05:49:40|2121.51|2120.01|2121.61|2120.11|2121.61|2120.11|2121.51|2120.01|0
1646113810000|2022-03-01 05:50:10|2121.57|2120.07|2121.15|2119.65|2121.57|2120.07|2121.14|2119.64|0
1646113820000|2022-03-01 05:50:20|2121.14|2119.64|2121.38|2119.88|2121.61|2120.11|2121.04|2119.54|0
1646113830000|2022-03-01 05:50:30|2121.28|2119.78|2121.38|2119.88|2121.38|2119.88|2121.28|2119.78|0
1646113840000|2022-03-01 05:50:40|2121.42|2119.92|2121.38|2119.88|2121.51|2120.01|2121.38|2119.88|0
1646113850000|2022-03-01 05:50:50|2121.34|2119.84|2121.38|2119.88|2121.38|2119.88|2121.14|2119.64|0
1646113860000|2022-03-01 05:51:00|2121.51|2120.01|2121.28|2119.78|2121.51|2120.01|2121.28|2119.78|0
1646113870000|2022-03-01 05:51:10|2121.32|2119.82|2121.14|2119.64|2121.38|2119.88|2121.14|2119.64|0
1646113880000|2022-03-01 05:51:20|2121.15|2119.65|2121.15|2119.65|2121.15|2119.65|2121.14|2119.64|0
1646113890000|2022-03-01 05:51:30|2121.14|2119.64|2121.14|2119.64|2121.15|2119.65|2121.14|2119.64|0
1646113900000|2022-03-01 05:51:40|2121.18|2119.68|2121.29|2119.79|2121.29|2119.79|2121.18|2119.68|0
1646113910000|2022-03-01 05:51:50|2121.28|2119.78|2121.15|2119.65|2121.28|2119.78|2121.05|2119.55|0
1646113920000|2022-03-01 05:52:00|2121.16|2119.66|2121.16|2119.66|2121.16|2119.66|2121.16|2119.66|0
1646113930000|2022-03-01 05:52:10|2121.15|2119.65|2121.16|2119.66|2121.16|2119.66|2121.15|2119.65|0
1646113960000|2022-03-01 05:52:40|2121.19|2119.69|2121.06|2119.56|2121.29|2119.79|2121.05|2119.55|0
1646113970000|2022-03-01 05:52:50|2121.02|2119.52|2121.06|2119.56|2121.06|2119.56|2120.92|2119.42|0
1646113980000|2022-03-01 05:53:00|2121.1|2119.6|2121.16|2119.66|2121.16|2119.66|2121.1|2119.6|0
1646113990000|2022-03-01 05:53:10|2121.2|2119.7|2121.29|2119.79|2121.29|2119.79|2121.2|2119.7|0
1646114000000|2022-03-01 05:53:20|2121.25|2119.75|2121.29|2119.79|2121.29|2119.79|2121.16|2119.66|0
1646114010000|2022-03-01 05:53:30|2121.53|2120.03|2121.53|2120.03|2121.53|2120.03|2121.53|2120.03|0
1646114020000|2022-03-01 05:53:40|2121.6|2120.1|2121.63|2120.13|2121.76|2120.26|2121.53|2120.03|0
1646114040000|2022-03-01 05:54:00|2121.53|2120.03|2121.52|2120.02|2121.53|2120.03|2121.52|2120.02|0
1646114050000|2022-03-01 05:54:10|2121.16|2119.66|2121.16|2119.66|2121.16|2119.66|2121.16|2119.66|0
1646114060000|2022-03-01 05:54:20|2121.2|2119.7|2121.16|2119.66|2121.29|2119.79|2121.16|2119.66|0
1646114070000|2022-03-01 05:54:30|2121.29|2119.79|2121.16|2119.66|2121.29|2119.79|2121.16|2119.66|0
1646114080000|2022-03-01 05:54:40|2121.2|2119.7|2121.16|2119.66|2121.29|2119.79|2121.16|2119.66|0
1646114090000|2022-03-01 05:54:50|2121.2|2119.7|2121.16|2119.66|2121.29|2119.79|2121.16|2119.66|0
1646114100000|2022-03-01 05:55:00|2121.2|2119.7|2121.62|2120.12|2121.62|2120.12|2121.2|2119.7|0
1646114110000|2022-03-01 05:55:10|2121.63|2120.13|2121.62|2120.12|2121.63|2120.13|2121.62|2120.12|0
1646114120000|2022-03-01 05:55:20|2121.63|2120.13|2121.76|2120.26|2121.76|2120.26|2121.63|2120.13|0
1646114140000|2022-03-01 05:55:40|2121.62|2120.12|2121.86|2120.36|2121.86|2120.36|2121.62|2120.12|0
1646114150000|2022-03-01 05:55:50|2121.9|2120.4|2121.98|2120.48|2121.99|2120.49|2121.86|2120.36|0
1646114170000|2022-03-01 05:56:10|2122.02|2120.52|2122.08|2120.58|2122.08|2120.58|2122.02|2120.52|0
1646114200000|2022-03-01 05:56:40|2122.09|2120.59|2122.45|2120.95|2122.45|2120.95|2122.08|2120.58|0
1646114220000|2022-03-01 05:57:00|2122.53|2121.03|2122.68|2121.18|2122.92|2121.42|2122.53|2121.03|0
1646114230000|2022-03-01 05:57:10|2122.6|2121.1|2122.55|2121.05|2122.6|2121.1|2122.45|2120.95|0
1646114260000|2022-03-01 05:57:40|2122.59|2121.09|2122.68|2121.18|2122.68|2121.18|2122.59|2121.09|0
1646114270000|2022-03-01 05:57:50|2122.72|2121.22|2123.03|2121.53|2123.15|2121.65|2122.72|2121.22|0
1646114280000|2022-03-01 05:58:00|2123.06|2121.56|2123.03|2121.53|2123.16|2121.66|2123.03|2121.53|0
1646114300000|2022-03-01 05:58:20|2123.16|2121.66|2123.16|2121.66|2123.16|2121.66|2123.16|2121.66|0
1646114310000|2022-03-01 05:58:30|2123.03|2121.53|2123.26|2121.76|2123.26|2121.76|2123.03|2121.53|0
1646114320000|2022-03-01 05:58:40|2123.3|2121.8|2123.03|2121.53|2123.39|2121.89|2123.03|2121.53|0
1646114340000|2022-03-01 05:59:00|2122.99|2121.49|2122.69|2121.19|2122.99|2121.49|2122.46|2120.96|0
1646114350000|2022-03-01 05:59:10|2122.62|2121.12|2123.03|2121.53|2123.16|2121.66|2122.46|2120.96|0
1646114360000|2022-03-01 05:59:20|2122.99|2121.49|2122.93|2121.43|2122.99|2121.49|2122.8|2121.3|0
1646114370000|2022-03-01 05:59:30|2122.97|2121.47|2122.8|2121.3|2123.16|2121.66|2122.8|2121.3|0
1646114380000|2022-03-01 05:59:40|2122.84|2121.34|2122.56|2121.06|2122.93|2121.43|2122.46|2120.96|0
1646114390000|2022-03-01 05:59:50|2122.52|2121.02|2122.46|2120.96|2122.56|2121.06|2122.46|2120.96|0
1646114400000|2022-03-01 06:00:00|2122.33|2120.83|2123.03|2121.53|2123.16|2121.66|2122.33|2120.83|0
1646114410000|2022-03-01 06:00:10|2122.99|2121.49|2123.03|2121.53|2123.03|2121.53|2122.8|2121.3|0
1646114420000|2022-03-01 06:00:20|2122.93|2121.43|2123.03|2121.53|2123.03|2121.53|2122.93|2121.43|0
1646114430000|2022-03-01 06:00:30|2122.99|2121.49|2122.46|2120.96|2122.99|2121.49|2122.46|2120.96|0
1646114440000|2022-03-01 06:00:40|2122.23|2120.73|2122.33|2120.83|2122.33|2120.83|2122.23|2120.73|0
1646114450000|2022-03-01 06:00:50|2122.37|2120.87|2122.8|2121.3|2122.93|2121.43|2122.37|2120.87|0
1646114460000|2022-03-01 06:01:00|2122.94|2121.44|2123.27|2121.77|2123.27|2121.77|2122.94|2121.44|0
1646114470000|2022-03-01 06:01:10|2123.15|2121.65|2122.33|2120.83|2123.15|2121.65|2122.33|2120.83|0
1646114480000|2022-03-01 06:01:20|2122.1|2120.6|2122.56|2121.06|2122.56|2121.06|2121.99|2120.49|0
1646114490000|2022-03-01 06:01:30|2122.6|2121.1|2122.56|2121.06|2122.7|2121.2|2122.56|2121.06|0
1646114500000|2022-03-01 06:01:40|2122.46|2120.96|2122.46|2120.96|2122.46|2120.96|2122.33|2120.83|0
1646114510000|2022-03-01 06:01:50|2122.56|2121.06|2122.57|2121.07|2122.57|2121.07|2122.46|2120.96|0
1646114520000|2022-03-01 06:02:00|2122.56|2121.06|2122.33|2120.83|2122.56|2121.06|2121.99|2120.49|0
1646114530000|2022-03-01 06:02:10|2122.37|2120.87|2122.33|2120.83|2122.46|2120.96|2122.33|2120.83|0
1646114540000|2022-03-01 06:02:20|2122.37|2120.87|2122.46|2120.96|2122.46|2120.96|2122.37|2120.87|0
1646114550000|2022-03-01 06:02:30|2122.5|2121|2122.56|2121.06|2122.93|2121.43|2122.5|2121|0
1646114560000|2022-03-01 06:02:40|2122.52|2121.02|2122.46|2120.96|2122.52|2121.02|2122.33|2120.83|0
1646114570000|2022-03-01 06:02:50|2122.33|2120.83|2122.56|2121.06|2122.56|2121.06|2122.33|2120.83|0
1646114580000|2022-03-01 06:03:00|2122.8|2121.3|2123.03|2121.53|2123.03|2121.53|2122.8|2121.3|0
1646114590000|2022-03-01 06:03:10|2123.16|2121.66|2123.26|2121.76|2123.4|2121.9|2123.16|2121.66|0
1646114600000|2022-03-01 06:03:20|2123.3|2121.8|2123.4|2121.9|2123.4|2121.9|2123.3|2121.8|0
1646114610000|2022-03-01 06:03:30|2123.26|2121.76|2123.26|2121.76|2123.26|2121.76|2123.26|2121.76|0
1646114620000|2022-03-01 06:03:40|2123.3|2121.8|2123.26|2121.76|2123.39|2121.89|2123.26|2121.76|0
1646114630000|2022-03-01 06:03:50|2123.23|2121.73|2122.95|2121.45|2123.23|2121.73|2122.95|2121.45|0
1646114640000|2022-03-01 06:04:00|2123.05|2121.55|2123.19|2121.69|2123.19|2121.69|2123.05|2121.55|0
1646114650000|2022-03-01 06:04:10|2123.23|2121.73|2123.42|2121.92|2123.42|2121.92|2123.23|2121.73|0
1646114660000|2022-03-01 06:04:20|2123.29|2121.79|2123.29|2121.79|2123.42|2121.92|2123.29|2121.79|0
1646114680000|2022-03-01 06:04:40|2123.19|2121.69|2123.65|2122.15|2123.65|2122.15|2123.19|2121.69|0
1646114690000|2022-03-01 06:04:50|2123.69|2122.19|2123.75|2122.25|2123.89|2122.39|2123.69|2122.19|0
1646114700000|2022-03-01 06:05:00|2123.28|2121.78|2123.29|2121.79|2123.29|2121.79|2123.28|2121.78|0
1646114710000|2022-03-01 06:05:10|2123.28|2121.78|2123.28|2121.78|2123.28|2121.78|2123.28|2121.78|0
1646114720000|2022-03-01 06:05:20|2123.29|2121.79|2123.89|2122.39|2123.89|2122.39|2123.29|2121.79|0
1646114730000|2022-03-01 06:05:30|2123.85|2122.35|2123.75|2122.25|2123.89|2122.39|2123.75|2122.25|0
1646114740000|2022-03-01 06:05:40|2123.79|2122.29|2123.29|2121.79|2123.88|2122.38|2123.29|2121.79|0
1646114750000|2022-03-01 06:05:50|2123.33|2121.83|2123.29|2121.79|2123.42|2121.92|2123.29|2121.79|0
1646114760000|2022-03-01 06:06:00|2123.42|2121.92|2123.29|2121.79|2123.42|2121.92|2123.29|2121.79|0
1646114770000|2022-03-01 06:06:10|2123.33|2121.83|2123.52|2122.02|2123.52|2122.02|2123.33|2121.83|0
1646114780000|2022-03-01 06:06:20|2123.56|2122.06|2124|2122.5|2124|2122.5|2123.56|2122.06|0
1646114790000|2022-03-01 06:06:30|2123.96|2122.46|2124|2122.5|2124|2122.5|2123.9|2122.4|0
1646114800000|2022-03-01 06:06:40|2123.96|2122.46|2123.9|2122.4|2123.96|2122.46|2123.9|2122.4|0
1646114810000|2022-03-01 06:06:50|2123.94|2122.44|2124.09|2122.59|2124.13|2122.63|2123.94|2122.44|0
1646114820000|2022-03-01 06:07:00|2124|2122.5|2123.89|2122.39|2124|2122.5|2123.89|2122.39|0
1646114830000|2022-03-01 06:07:10|2123.92|2122.42|2123.99|2122.49|2123.99|2122.49|2123.92|2122.42|0
1646114840000|2022-03-01 06:07:20|2124.12|2122.62|2123.99|2122.49|2124.12|2122.62|2123.99|2122.49|0
1646114850000|2022-03-01 06:07:30|2124.03|2122.53|2124.45|2122.95|2124.45|2122.95|2124.03|2122.53|0
1646114860000|2022-03-01 06:07:40|2124.49|2122.99|2124.59|2123.09|2124.59|2123.09|2124.49|2122.99|0
1646114870000|2022-03-01 06:07:50|2124.35|2122.85|2124.45|2122.95|2124.46|2122.96|2124.35|2122.85|0
1646114880000|2022-03-01 06:08:00|2124.46|2122.96|2124.46|2122.96|2124.46|2122.96|2124.46|2122.96|0
1646114890000|2022-03-01 06:08:10|2124.5|2123|2124.46|2122.96|2124.59|2123.09|2124.46|2122.96|0
1646114910000|2022-03-01 06:08:30|2124.59|2123.09|2125.06|2123.56|2125.06|2123.56|2124.59|2123.09|0
1646114920000|2022-03-01 06:08:40|2125.02|2123.52|2124.93|2123.43|2125.02|2123.52|2124.93|2123.43|0
1646114930000|2022-03-01 06:08:50|2124.97|2123.47|2124.93|2123.43|2125.06|2123.56|2124.93|2123.43|0
1646114960000|2022-03-01 06:09:20|2124.89|2123.39|2124.93|2123.43|2125.06|2123.56|2124.83|2123.33|0
1646114970000|2022-03-01 06:09:30|2124.92|2123.42|2124.46|2122.96|2124.92|2123.42|2124.46|2122.96|0
1646114980000|2022-03-01 06:09:40|2124.5|2123|2124.93|2123.43|2124.93|2123.43|2124.5|2123|0
1646114990000|2022-03-01 06:09:50|2124.89|2123.39|2124.59|2123.09|2124.89|2123.39|2124.59|2123.09|0
1646115000000|2022-03-01 06:10:00|2124.55|2123.05|2123.52|2122.02|2124.55|2123.05|2123.52|2122.02|0
1646115020000|2022-03-01 06:10:20|2123.56|2122.06|2122.82|2121.32|2123.65|2122.15|2122.82|2121.32|0
1646115030000|2022-03-01 06:10:30|2122.86|2121.36|2123.05|2121.55|2123.05|2121.55|2122.86|2121.36|0
1646115040000|2022-03-01 06:10:40|2123.18|2121.68|2123.52|2122.02|2123.52|2122.02|2123.18|2121.68|0
1646115050000|2022-03-01 06:10:50|2123.56|2122.06|2123.42|2121.92|2123.65|2122.15|2123.42|2121.92|0
1646115060000|2022-03-01 06:11:00|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|0
1646115070000|2022-03-01 06:11:10|2123.48|2121.98|2123.52|2122.02|2123.52|2122.02|2123.42|2121.92|0
1646115100000|2022-03-01 06:11:40|2123.48|2121.98|2122.82|2121.32|2123.48|2121.98|2122.82|2121.32|0
1646115110000|2022-03-01 06:11:50|2122.85|2121.35|2122.82|2121.32|2122.95|2121.45|2122.82|2121.32|0
1646115120000|2022-03-01 06:12:00|2122.95|2121.45|2122.95|2121.45|2123.05|2121.55|2122.95|2121.45|0
1646115130000|2022-03-01 06:12:10|2122.91|2121.41|2123.05|2121.55|2123.05|2121.55|2122.82|2121.32|0
1646115140000|2022-03-01 06:12:20|2123.06|2121.56|2123.28|2121.78|2123.65|2122.15|2123.06|2121.56|0
1646115160000|2022-03-01 06:12:40|2123.24|2121.74|2123.42|2121.92|2123.42|2121.92|2123.18|2121.68|0
1646115170000|2022-03-01 06:12:50|2123.38|2121.88|2123.18|2121.68|2123.42|2121.92|2123.18|2121.68|0
1646115210000|2022-03-01 06:13:30|2123.28|2121.78|2123.42|2121.92|2123.52|2122.02|2123.28|2121.78|0
1646115220000|2022-03-01 06:13:40|2123.5|2122|2123.99|2122.49|2123.99|2122.49|2123.5|2122|0
1646115230000|2022-03-01 06:13:50|2124.03|2122.53|2123.99|2122.49|2124.22|2122.72|2123.99|2122.49|0
1646115240000|2022-03-01 06:14:00|2123.95|2122.45|2123.89|2122.39|2123.95|2122.45|2123.89|2122.39|0
1646115250000|2022-03-01 06:14:10|2123.75|2122.25|2123.99|2122.49|2123.99|2122.49|2123.75|2122.25|0
1646115260000|2022-03-01 06:14:20|2123.95|2122.45|2123.89|2122.39|2123.95|2122.45|2123.89|2122.39|0
1646115270000|2022-03-01 06:14:30|2123.97|2122.47|2124.12|2122.62|2124.12|2122.62|2123.97|2122.47|0
1646115290000|2022-03-01 06:14:50|2123.75|2122.25|2123.99|2122.49|2123.99|2122.49|2123.75|2122.25|0
1646115300000|2022-03-01 06:15:00|2124.12|2122.62|2123.75|2122.25|2124.22|2122.72|2123.75|2122.25|0
1646115310000|2022-03-01 06:15:10|2123.71|2122.21|2123.89|2122.39|2123.89|2122.39|2123.65|2122.15|0
1646115340000|2022-03-01 06:15:40|2123.85|2122.35|2123.75|2122.25|2123.85|2122.35|2123.75|2122.25|0
1646115360000|2022-03-01 06:16:00|2123.89|2122.39|2123.89|2122.39|2123.89|2122.39|2123.89|2122.39|0
1646115400000|2022-03-01 06:16:40|2123.88|2122.38|2123.89|2122.39|2123.89|2122.39|2123.88|2122.38|0
1646115410000|2022-03-01 06:16:50|2123.88|2122.38|2123.29|2121.79|2123.88|2122.38|2123.29|2121.79|0
1646115430000|2022-03-01 06:17:10|2123.47|2121.97|2123.83|2122.33|2123.83|2122.33|2123.47|2121.97|0
1646115440000|2022-03-01 06:17:20|2123.87|2122.37|2123.94|2122.44|2123.94|2122.44|2123.87|2122.37|0
1646115460000|2022-03-01 06:17:40|2123.97|2122.47|2124.07|2122.57|2124.07|2122.57|2123.97|2122.47|0
1646115470000|2022-03-01 06:17:50|2124.26|2122.76|2124.77|2123.27|2124.77|2123.27|2124.26|2122.76|0
1646115490000|2022-03-01 06:18:10|2124.85|2123.35|2125.1|2123.6|2125.1|2123.6|2124.85|2123.35|0
1646115500000|2022-03-01 06:18:20|2125.03|2123.53|2124.87|2123.37|2125.03|2123.53|2124.87|2123.37|0
1646115510000|2022-03-01 06:18:30|2125|2123.5|2125|2123.5|2125.01|2123.51|2125|2123.5|0
1646115520000|2022-03-01 06:18:40|2125.01|2123.51|2125.24|2123.74|2125.24|2123.74|2125.01|2123.51|0
1646115530000|2022-03-01 06:18:50|2125.32|2123.82|2125.47|2123.97|2125.71|2124.21|2125.32|2123.82|0
1646115540000|2022-03-01 06:19:00|2125.58|2124.08|2125.58|2124.08|2125.58|2124.08|2125.58|2124.08|0
1646115550000|2022-03-01 06:19:10|2125.57|2124.07|2125.56|2124.06|2125.58|2124.08|2125.56|2124.06|0
1646115560000|2022-03-01 06:19:20|2125.6|2124.1|2125.93|2124.43|2125.93|2124.43|2125.6|2124.1|0
1646115570000|2022-03-01 06:19:30|2125.81|2124.31|2125.33|2123.83|2125.81|2124.31|2125.33|2123.83|0
1646115580000|2022-03-01 06:19:40|2125.23|2123.73|2125.22|2123.72|2125.23|2123.73|2125.22|2123.72|0
1646115590000|2022-03-01 06:19:50|2125.15|2123.65|2124.86|2123.36|2125.15|2123.65|2124.86|2123.36|0
1646115600000|2022-03-01 06:20:00|2124.9|2123.4|2124.86|2123.36|2125|2123.5|2124.86|2123.36|0
1646115610000|2022-03-01 06:20:10|2124.63|2123.13|2124.86|2123.36|2124.86|2123.36|2124.63|2123.13|0
1646115620000|2022-03-01 06:20:20|2124.9|2123.4|2125|2123.5|2125|2123.5|2124.9|2123.4|0
1646115630000|2022-03-01 06:20:30|2124.99|2123.49|2124.86|2123.36|2124.99|2123.49|2124.86|2123.36|0
1646115640000|2022-03-01 06:20:40|2124.99|2123.49|2125.1|2123.6|2125.1|2123.6|2124.99|2123.49|0
1646115650000|2022-03-01 06:20:50|2125.14|2123.64|2125.1|2123.6|2125.23|2123.73|2125.1|2123.6|0
1646115690000|2022-03-01 06:21:30|2125.06|2123.56|2125.57|2124.07|2125.57|2124.07|2125|2123.5|0
1646115700000|2022-03-01 06:21:40|2125.56|2124.06|2125.56|2124.06|2125.56|2124.06|2125.56|2124.06|0
1646115710000|2022-03-01 06:21:50|2125.6|2124.1|2125.8|2124.3|2125.8|2124.3|2125.6|2124.1|0
1646115720000|2022-03-01 06:22:00|2125.64|2124.14|2125.33|2123.83|2125.64|2124.14|2125.33|2123.83|0
1646115730000|2022-03-01 06:22:10|2125.29|2123.79|2124.76|2123.26|2125.29|2123.79|2124.76|2123.26|0
1646115740000|2022-03-01 06:22:20|2124.77|2123.27|2124.76|2123.26|2124.87|2123.37|2124.76|2123.26|0
1646115750000|2022-03-01 06:22:30|2124.77|2123.27|2124.77|2123.27|2125.1|2123.6|2124.77|2123.27|0
1646115770000|2022-03-01 06:22:50|2124.69|2123.19|2124.53|2123.03|2124.69|2123.19|2124.53|2123.03|0
1646115780000|2022-03-01 06:23:00|2124.54|2123.04|2124.53|2123.03|2124.54|2123.04|2124.53|2123.03|0
1646115790000|2022-03-01 06:23:10|2124.54|2123.04|2124.54|2123.04|2124.54|2123.04|2124.54|2123.04|0
1646115800000|2022-03-01 06:23:20|2124.73|2123.23|2125.1|2123.6|2125.1|2123.6|2124.73|2123.23|0
1646115810000|2022-03-01 06:23:30|2125.14|2123.64|2125.33|2123.83|2125.47|2123.97|2125.14|2123.64|0
1646115820000|2022-03-01 06:23:40|2125.29|2123.79|2125|2123.5|2125.29|2123.79|2125|2123.5|0
1646115840000|2022-03-01 06:24:00|2125.12|2123.62|2125.1|2123.6|2125.34|2123.84|2125.1|2123.6|0
1646115850000|2022-03-01 06:24:10|2125.23|2123.73|2125.8|2124.3|2125.8|2124.3|2125.23|2123.73|0
1646115860000|2022-03-01 06:24:20|2125.72|2124.22|2125.57|2124.07|2125.72|2124.22|2125.57|2124.07|0
1646115890000|2022-03-01 06:24:50|2125.61|2124.11|2125.94|2124.44|2125.94|2124.44|2125.61|2124.11|0
1646115900000|2022-03-01 06:25:00|2126.05|2124.55|2126.27|2124.77|2126.27|2124.77|2126.05|2124.55|0
1646115910000|2022-03-01 06:25:10|2125.8|2124.3|2125.8|2124.3|2125.8|2124.3|2125.8|2124.3|0
1646115920000|2022-03-01 06:25:20|2125.7|2124.2|2125.94|2124.44|2125.94|2124.44|2125.7|2124.2|0
1646115930000|2022-03-01 06:25:30|2125.93|2124.43|2125.47|2123.97|2125.93|2124.43|2125.47|2123.97|0
1646115940000|2022-03-01 06:25:40|2125.59|2124.09|2125.8|2124.3|2125.93|2124.43|2125.59|2124.09|0
1646115950000|2022-03-01 06:25:50|2125.76|2124.26|2125.71|2124.21|2125.8|2124.3|2125.7|2124.2|0
1646115960000|2022-03-01 06:26:00|2125.75|2124.25|2125.81|2124.31|2125.81|2124.31|2125.75|2124.25|0
1646115970000|2022-03-01 06:26:10|2125.77|2124.27|2125.71|2124.21|2125.81|2124.31|2125.71|2124.21|0
1646115980000|2022-03-01 06:26:20|2125.75|2124.25|2125.81|2124.31|2125.81|2124.31|2125.75|2124.25|0
1646115990000|2022-03-01 06:26:30|2125.85|2124.35|2125.71|2124.21|2125.94|2124.44|2125.71|2124.21|0
1646116020000|2022-03-01 06:27:00|2125.75|2124.25|2125.71|2124.21|2125.81|2124.31|2125.71|2124.21|0
1646116030000|2022-03-01 06:27:10|2125.24|2123.74|2125.11|2123.61|2125.24|2123.74|2125.01|2123.51|0
1646116040000|2022-03-01 06:27:20|2125.15|2123.65|2125.34|2123.84|2125.34|2123.84|2125.15|2123.65|0
1646116050000|2022-03-01 06:27:30|2125.3|2123.8|2125.81|2124.31|2125.81|2124.31|2125.24|2123.74|0
1646116060000|2022-03-01 06:27:40|2125.89|2124.39|2126.04|2124.54|2126.04|2124.54|2125.89|2124.39|0
1646116080000|2022-03-01 06:28:00|2126.18|2124.68|2126.18|2124.68|2126.18|2124.68|2126.18|2124.68|0
1646116090000|2022-03-01 06:28:10|2126.29|2124.79|2126.51|2125.01|2126.64|2125.14|2126.29|2124.79|0
1646116100000|2022-03-01 06:28:20|2126.55|2125.05|2126.18|2124.68|2126.64|2125.14|2126.18|2124.68|0
1646116110000|2022-03-01 06:28:30|2126.26|2124.76|2126.51|2125.01|2126.88|2125.38|2126.26|2124.76|0
1646116130000|2022-03-01 06:28:50|2126.52|2125.02|2126.76|2125.26|2127.12|2125.62|2126.52|2125.02|0
1646116140000|2022-03-01 06:29:00|2126.8|2125.3|2126.89|2125.39|2126.89|2125.39|2126.76|2125.26|0
1646116150000|2022-03-01 06:29:10|2126.85|2125.35|2127.13|2125.63|2127.13|2125.63|2126.76|2125.26|0
1646116160000|2022-03-01 06:29:20|2127.09|2125.59|2126.9|2125.4|2127.13|2125.63|2126.76|2125.26|0
1646116170000|2022-03-01 06:29:30|2126.94|2125.44|2126.99|2125.49|2127.13|2125.63|2126.94|2125.44|0
1646116180000|2022-03-01 06:29:40|2126.95|2125.45|2126.99|2125.49|2126.99|2125.49|2126.89|2125.39|0
1646116190000|2022-03-01 06:29:50|2127|2125.5|2127.38|2125.88|2127.38|2125.88|2127|2125.5|0
1646116200000|2022-03-01 06:30:00|2127.24|2125.74|2127.15|2125.65|2127.25|2125.75|2127.01|2125.51|0
1646116210000|2022-03-01 06:30:10|2127.11|2125.61|2127.15|2125.65|2127.25|2125.75|2127.01|2125.51|0
1646116220000|2022-03-01 06:30:20|2126.8|2125.3|2127.03|2125.53|2127.04|2125.54|2126.8|2125.3|0
1646116230000|2022-03-01 06:30:30|2127|2125.5|2126.8|2125.3|2127|2125.5|2126.8|2125.3|0
1646116240000|2022-03-01 06:30:40|2126.76|2125.26|2126.8|2125.3|2126.8|2125.3|2126.67|2125.17|0
1646116260000|2022-03-01 06:31:00|2126.84|2125.34|2126.8|2125.3|2126.9|2125.4|2126.8|2125.3|0
1646116270000|2022-03-01 06:31:10|2126.76|2125.26|2126.67|2125.17|2126.76|2125.26|2126.67|2125.17|0
1646116280000|2022-03-01 06:31:20|2126.63|2125.13|2126.57|2125.07|2126.63|2125.13|2126.57|2125.07|0
1646116300000|2022-03-01 06:31:40|2126.56|2125.06|2126.57|2125.07|2126.57|2125.07|2126.56|2125.06|0
1646116310000|2022-03-01 06:31:50|2126.67|2125.17|2127.03|2125.53|2127.03|2125.53|2126.67|2125.17|0
1646116320000|2022-03-01 06:32:00|2127.26|2125.76|2126.57|2125.07|2127.83|2126.33|2126.44|2124.94|0
1646116330000|2022-03-01 06:32:10|2126.58|2125.08|2126.68|2125.18|2127.04|2125.54|2126.58|2125.08|0
1646116340000|2022-03-01 06:32:20|2126.87|2125.37|2127.61|2126.11|2127.61|2126.11|2126.87|2125.37|0
1646116350000|2022-03-01 06:32:30|2127.65|2126.15|2127.61|2126.11|2127.74|2126.24|2127.61|2126.11|0
1646116360000|2022-03-01 06:32:40|2127.57|2126.07|2127.73|2126.23|2127.73|2126.23|2127.51|2126.01|0
1646116380000|2022-03-01 06:33:00|2127.69|2126.19|2127.6|2126.1|2127.69|2126.19|2127.6|2126.1|0
1646116390000|2022-03-01 06:33:10|2127.56|2126.06|2127.73|2126.23|2127.73|2126.23|2127.5|2126|0
1646116400000|2022-03-01 06:33:20|2127.69|2126.19|2127.6|2126.1|2127.73|2126.23|2127.6|2126.1|0
1646116410000|2022-03-01 06:33:30|2127.64|2126.14|2127.6|2126.1|2127.73|2126.23|2127.6|2126.1|0
1646116420000|2022-03-01 06:33:40|2127.73|2126.23|2127.5|2126|2127.73|2126.23|2127.5|2126|0
1646116440000|2022-03-01 06:34:00|2127.49|2125.99|2127.73|2126.23|2127.73|2126.23|2127.49|2125.99|0
1646116480000|2022-03-01 06:34:40|2127.81|2126.31|2127.96|2126.46|2127.96|2126.46|2127.81|2126.31|0
1646116490000|2022-03-01 06:34:50|2128|2126.5|2129.36|2127.86|2129.36|2127.86|2128|2126.5|0
1646116500000|2022-03-01 06:35:00|2129.4|2127.9|2129.22|2127.72|2129.58|2128.08|2129.22|2127.72|0
1646116510000|2022-03-01 06:35:10|2129.18|2127.68|2129.22|2127.72|2129.22|2127.72|2129.12|2127.62|0
1646116520000|2022-03-01 06:35:20|2129.26|2127.76|2127.95|2126.45|2129.35|2127.85|2127.95|2126.45|0
1646116530000|2022-03-01 06:35:30|2127.99|2126.49|2128.05|2126.55|2128.42|2126.92|2127.95|2126.45|0
1646116540000|2022-03-01 06:35:40|2128.06|2126.56|2128.42|2126.92|2128.42|2126.92|2128.05|2126.55|0
1646116550000|2022-03-01 06:35:50|2128.34|2126.84|2128.18|2126.68|2128.34|2126.84|2128.18|2126.68|0
1646116560000|2022-03-01 06:36:00|2128.19|2126.69|2128.3|2126.8|2128.3|2126.8|2128.19|2126.69|0
1646116570000|2022-03-01 06:36:10|2128.43|2126.93|2128.66|2127.16|2128.76|2127.26|2128.43|2126.93|0
1646116590000|2022-03-01 06:36:30|2128.54|2127.04|2128.19|2126.69|2128.54|2127.04|2128.19|2126.69|0
1646116600000|2022-03-01 06:36:40|2128.23|2126.73|2128.29|2126.79|2128.29|2126.79|2128.23|2126.73|0
1646116610000|2022-03-01 06:36:50|2128.3|2126.8|2128.19|2126.69|2128.3|2126.8|2128.19|2126.69|0
1646116620000|2022-03-01 06:37:00|2128.23|2126.73|2128.42|2126.92|2128.53|2127.03|2128.19|2126.69|0
1646116640000|2022-03-01 06:37:20|2128.19|2126.69|2128.19|2126.69|2128.19|2126.69|2128.19|2126.69|0
1646116650000|2022-03-01 06:37:30|2128.07|2126.57|2127.72|2126.22|2128.07|2126.57|2127.72|2126.22|0
1646116660000|2022-03-01 06:37:40|2127.73|2126.23|2127.83|2126.33|2127.83|2126.33|2127.73|2126.23|0
1646116670000|2022-03-01 06:37:50|2127.96|2126.46|2127.96|2126.46|2127.96|2126.46|2127.96|2126.46|0
1646116680000|2022-03-01 06:38:00|2127.88|2126.38|2127.96|2126.46|2127.96|2126.46|2127.73|2126.23|0
1646116690000|2022-03-01 06:38:10|2128.04|2126.54|2128.66|2127.16|2128.66|2127.16|2128.04|2126.54|0
1646116700000|2022-03-01 06:38:20|2128.54|2127.04|2128.65|2127.15|2128.66|2127.16|2128.29|2126.79|0
1646116710000|2022-03-01 06:38:30|2128.66|2127.16|2128.21|2126.71|2128.68|2127.18|2128.21|2126.71|0
1646116720000|2022-03-01 06:38:40|2128.17|2126.67|2128.08|2126.58|2128.17|2126.67|2127.84|2126.34|0
1646116730000|2022-03-01 06:38:50|2128.04|2126.54|2128.44|2126.94|2128.44|2126.94|2127.98|2126.48|0
1646116740000|2022-03-01 06:39:00|2128.41|2126.91|2128.31|2126.81|2128.44|2126.94|2128.31|2126.81|0
1646116750000|2022-03-01 06:39:10|2128.35|2126.85|2128.51|2127.01|2128.55|2127.05|2128.35|2126.85|0
1646116760000|2022-03-01 06:39:20|2128.52|2127.02|2128.75|2127.25|2128.75|2127.25|2128.51|2127.01|0
1646116770000|2022-03-01 06:39:30|2128.79|2127.29|2128.88|2127.38|2128.88|2127.38|2128.79|2127.29|0
1646116780000|2022-03-01 06:39:40|2128.8|2127.3|2128.29|2126.79|2128.8|2127.3|2128.29|2126.79|0
1646116790000|2022-03-01 06:39:50|2128.28|2126.78|2128.22|2126.72|2128.28|2126.78|2128.22|2126.72|0
1646116800000|2022-03-01 06:40:00|2128.21|2126.71|2129.05|2127.55|2129.05|2127.55|2128.21|2126.71|0
1646116810000|2022-03-01 06:40:10|2129.21|2127.71|2129.61|2128.11|2129.61|2128.11|2129.21|2127.71|0
1646116820000|2022-03-01 06:40:20|2129.65|2128.15|2129.74|2128.24|2129.98|2128.48|2129.65|2128.15|0
1646116830000|2022-03-01 06:40:30|2129.63|2128.13|2129.41|2127.91|2129.63|2128.13|2129.04|2127.54|0
1646116840000|2022-03-01 06:40:40|2129.51|2128.01|2129.51|2128.01|2129.61|2128.11|2129.38|2127.88|0
1646116850000|2022-03-01 06:40:50|2129.55|2128.05|2130.21|2128.71|2130.21|2128.71|2129.55|2128.05|0
1646116860000|2022-03-01 06:41:00|2130.22|2128.72|2129.99|2128.49|2130.46|2128.96|2129.99|2128.49|0
1646116870000|2022-03-01 06:41:10|2130.09|2128.59|2130.22|2128.72|2130.46|2128.96|2130.09|2128.59|0
1646116880000|2022-03-01 06:41:20|2130.26|2128.76|2130.08|2128.58|2130.69|2129.19|2130.08|2128.58|0
1646116890000|2022-03-01 06:41:30|2130.12|2128.62|2130.21|2128.71|2130.21|2128.71|2130.08|2128.58|0
1646116900000|2022-03-01 06:41:40|2130.55|2129.05|2130.08|2128.58|2130.68|2129.18|2130.08|2128.58|0
1646116910000|2022-03-01 06:41:50|2129.98|2128.48|2130.25|2128.75|2130.25|2128.75|2129.98|2128.48|0
1646116920000|2022-03-01 06:42:00|2130.31|2128.81|2130.08|2128.58|2130.31|2128.81|2130.08|2128.58|0
1646116930000|2022-03-01 06:42:10|2130.12|2128.62|2130.31|2128.81|2130.31|2128.81|2130.12|2128.62|0
1646116940000|2022-03-01 06:42:20|2130.23|2128.73|2130.08|2128.58|2130.23|2128.73|2130.08|2128.58|0
1646116950000|2022-03-01 06:42:30|2130.21|2128.71|2130.08|2128.58|2130.21|2128.71|2130.08|2128.58|0
1646116960000|2022-03-01 06:42:40|2130.12|2128.62|2130.31|2128.81|2130.44|2128.94|2130.12|2128.62|0
1646116970000|2022-03-01 06:42:50|2130.35|2128.85|2130.07|2128.57|2130.44|2128.94|2130.07|2128.57|0
1646116980000|2022-03-01 06:43:00|2130.08|2128.58|2130.07|2128.57|2130.21|2128.71|2130.07|2128.57|0
1646117000000|2022-03-01 06:43:20|2130.19|2128.69|2130.48|2128.98|2130.54|2129.04|2130.19|2128.69|0
1646117010000|2022-03-01 06:43:30|2130.54|2129.04|2130.54|2129.04|2130.67|2129.17|2130.2|2128.7|0
1646117020000|2022-03-01 06:43:40|2130.5|2129|2130.44|2128.94|2130.54|2129.04|2130.3|2128.8|0
1646117030000|2022-03-01 06:43:50|2130.45|2128.95|2130.08|2128.58|2130.45|2128.95|2130.08|2128.58|0
1646117040000|2022-03-01 06:44:00|2130.04|2128.54|2130.08|2128.58|2130.22|2128.72|2129.98|2128.48|0
1646117050000|2022-03-01 06:44:10|2130.12|2128.62|2130.22|2128.72|2130.45|2128.95|2130.12|2128.62|0
1646117060000|2022-03-01 06:44:20|2130.18|2128.68|2129.98|2128.48|2130.22|2128.72|2129.85|2128.35|0
1646117070000|2022-03-01 06:44:30|2129.62|2128.12|2129.62|2128.12|2129.62|2128.12|2129.62|2128.12|0
1646117080000|2022-03-01 06:44:40|2129.65|2128.15|2129.75|2128.25|2129.75|2128.25|2129.65|2128.15|0
1646117090000|2022-03-01 06:44:50|2129.83|2128.33|2129.85|2128.35|2129.98|2128.48|2129.83|2128.33|0
1646117100000|2022-03-01 06:45:00|2129.98|2128.48|2130.08|2128.58|2130.08|2128.58|2129.98|2128.48|0
1646117120000|2022-03-01 06:45:20|2130.16|2128.66|2130.22|2128.72|2130.32|2128.82|2130.08|2128.58|0
1646117130000|2022-03-01 06:45:30|2130.21|2128.71|2130.14|2128.64|2130.21|2128.71|2130.14|2128.64|0
1646117140000|2022-03-01 06:45:40|2129.98|2128.48|2130.04|2128.54|2130.08|2128.58|2129.98|2128.48|0
1646117150000|2022-03-01 06:45:50|2129.98|2128.48|2129.97|2128.47|2130.08|2128.58|2129.97|2128.47|0
1646117160000|2022-03-01 06:46:00|2130.01|2128.51|2130.91|2129.41|2130.91|2129.41|2130.01|2128.51|0
1646117170000|2022-03-01 06:46:10|2130.87|2129.37|2131.04|2129.54|2131.04|2129.54|2130.81|2129.31|0
1646117180000|2022-03-01 06:46:20|2131|2129.5|2131.04|2129.54|2131.04|2129.54|2130.91|2129.41|0
1646117190000|2022-03-01 06:46:30|2131.15|2129.65|2131.34|2129.84|2131.37|2129.87|2131.15|2129.65|0
1646117200000|2022-03-01 06:46:40|2131.38|2129.88|2131.47|2129.97|2131.47|2129.97|2131.34|2129.84|0
1646117210000|2022-03-01 06:46:50|2131.43|2129.93|2131.24|2129.74|2131.43|2129.93|2131.11|2129.61|0
1646117220000|2022-03-01 06:47:00|2131.16|2129.66|2131.21|2129.71|2131.31|2129.81|2131|2129.5|0
1646117230000|2022-03-01 06:47:10|2131.17|2129.67|2131.21|2129.71|2131.21|2129.71|2131.07|2129.57|0
1646117240000|2022-03-01 06:47:20|2131.17|2129.67|2131.07|2129.57|2131.17|2129.67|2131.07|2129.57|0
1646117250000|2022-03-01 06:47:30|2131.08|2129.58|2130.51|2129.01|2131.08|2129.58|2130.51|2129.01|0
1646117260000|2022-03-01 06:47:40|2130.43|2128.93|2129.91|2128.41|2130.43|2128.93|2129.91|2128.41|0
1646117270000|2022-03-01 06:47:50|2129.87|2128.37|2129.91|2128.41|2129.91|2128.41|2129.81|2128.31|0
1646117280000|2022-03-01 06:48:00|2130.06|2128.56|2130.37|2128.87|2130.37|2128.87|2130.06|2128.56|0
1646117290000|2022-03-01 06:48:10|2130.33|2128.83|2130.5|2129|2130.51|2129.01|2130.27|2128.77|0
1646117300000|2022-03-01 06:48:20|2130.51|2129.01|2130.5|2129|2130.51|2129.01|2130.5|2129|0
1646117310000|2022-03-01 06:48:30|2130.51|2129.01|2129.91|2128.41|2130.51|2129.01|2129.91|2128.41|0
1646117320000|2022-03-01 06:48:40|2129.94|2128.44|2130.14|2128.64|2130.27|2128.77|2129.94|2128.44|0
1646117330000|2022-03-01 06:48:50|2130.1|2128.6|2129.21|2127.71|2130.1|2128.6|2129.21|2127.71|0
1646117340000|2022-03-01 06:49:00|2129.17|2127.67|2129.1|2127.6|2129.21|2127.71|2129.1|2127.6|0
1646117350000|2022-03-01 06:49:10|2129.07|2127.57|2129.21|2127.71|2129.21|2127.71|2128.97|2127.47|0
1646117360000|2022-03-01 06:49:20|2129.2|2127.7|2129.21|2127.71|2129.21|2127.71|2129.2|2127.7|0
1646117370000|2022-03-01 06:49:30|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|0
1646117380000|2022-03-01 06:49:40|2129.44|2127.94|2129.44|2127.94|2129.44|2127.94|2129.44|2127.94|0
1646117390000|2022-03-01 06:49:50|2129.48|2127.98|2130.04|2128.54|2130.27|2128.77|2129.48|2127.98|0
1646117400000|2022-03-01 06:50:00|2129.92|2128.42|2129.67|2128.17|2129.92|2128.42|2129.67|2128.17|0
1646117410000|2022-03-01 06:50:10|2129.64|2128.14|2129.81|2128.31|2129.81|2128.31|2129.57|2128.07|0
1646117420000|2022-03-01 06:50:20|2129.65|2128.15|2129.21|2127.71|2129.65|2128.15|2129.21|2127.71|0
1646117450000|2022-03-01 06:50:50|2129.34|2127.84|2130.14|2128.64|2130.14|2128.64|2129.34|2127.84|0
1646117460000|2022-03-01 06:51:00|2130.07|2128.57|2129.68|2128.18|2130.15|2128.65|2129.68|2128.18|0
1646117470000|2022-03-01 06:51:10|2129.81|2128.31|2130.15|2128.65|2130.15|2128.65|2129.81|2128.31|0
1646117480000|2022-03-01 06:51:20|2130.14|2128.64|2130.14|2128.64|2130.15|2128.65|2130.14|2128.64|0
1646117500000|2022-03-01 06:51:40|2130.15|2128.65|2130.74|2129.24|2130.74|2129.24|2130.15|2128.65|0
1646117510000|2022-03-01 06:51:50|2130.75|2129.25|2130.61|2129.11|2130.98|2129.48|2130.61|2129.11|0
1646117520000|2022-03-01 06:52:00|2130.57|2129.07|2130.61|2129.11|2130.61|2129.11|2130.51|2129.01|0
1646117530000|2022-03-01 06:52:10|2130.51|2129.01|2130.14|2128.64|2130.51|2129.01|2130.14|2128.64|0
1646117540000|2022-03-01 06:52:20|2130.37|2128.87|2130.66|2129.16|2130.84|2129.34|2130.37|2128.87|0
1646117550000|2022-03-01 06:52:30|2130.62|2129.12|2130.66|2129.16|2130.66|2129.16|2130.56|2129.06|0
1646117560000|2022-03-01 06:52:40|2130.62|2129.12|2130.56|2129.06|2130.62|2129.12|2130.55|2129.05|0
1646117570000|2022-03-01 06:52:50|2130.29|2128.79|2129.63|2128.13|2130.29|2128.79|2129.63|2128.13|0
1646117580000|2022-03-01 06:53:00|2129.73|2128.23|2129.73|2128.23|2129.73|2128.23|2129.63|2128.13|0
1646117590000|2022-03-01 06:53:10|2129.62|2128.12|2129.62|2128.12|2129.62|2128.12|2129.62|2128.12|0
1646117600000|2022-03-01 06:53:20|2129.66|2128.16|2129.72|2128.22|2129.73|2128.23|2129.66|2128.16|0
1646117610000|2022-03-01 06:53:30|2129.73|2128.23|2129.73|2128.23|2129.73|2128.23|2129.73|2128.23|0
1646117620000|2022-03-01 06:53:40|2129.62|2128.12|2129.62|2128.12|2129.62|2128.12|2129.62|2128.12|0
1646117640000|2022-03-01 06:54:00|2129.66|2128.16|2129.62|2128.12|2129.72|2128.22|2129.62|2128.12|0
1646117650000|2022-03-01 06:54:10|2129.35|2127.85|2128.69|2127.19|2129.35|2127.85|2128.69|2127.19|0
1646117660000|2022-03-01 06:54:20|2128.79|2127.29|2128.69|2127.19|2129.26|2127.76|2128.69|2127.19|0
1646117670000|2022-03-01 06:54:30|2128.65|2127.15|2128.56|2127.06|2128.69|2127.19|2128.56|2127.06|0
1646117680000|2022-03-01 06:54:40|2128.6|2127.1|2127.99|2126.49|2128.69|2127.19|2127.99|2126.49|0
1646117690000|2022-03-01 06:54:50|2128.07|2126.57|2129.02|2127.52|2129.16|2127.66|2128.07|2126.57|0
1646117700000|2022-03-01 06:55:00|2128.99|2127.49|2128.56|2127.06|2128.99|2127.49|2128.46|2126.96|0
1646117720000|2022-03-01 06:55:20|2128.6|2127.1|2128.92|2127.42|2128.92|2127.42|2128.6|2127.1|0
1646117730000|2022-03-01 06:55:30|2128.9|2127.4|2128.9|2127.4|2128.9|2127.4|2128.9|2127.4|0
1646117740000|2022-03-01 06:55:40|2128.94|2127.44|2129|2127.5|2129.01|2127.51|2128.94|2127.44|0
1646117750000|2022-03-01 06:55:50|2129.08|2127.58|2129.24|2127.74|2129.24|2127.74|2129.08|2127.58|0
1646117760000|2022-03-01 06:56:00|2129.2|2127.7|2129.13|2127.63|2129.2|2127.7|2129.13|2127.63|0
1646117790000|2022-03-01 06:56:30|2129.14|2127.64|2129.83|2128.33|2129.83|2128.33|2129.14|2127.64|0
1646117800000|2022-03-01 06:56:40|2129.79|2128.29|2130.3|2128.8|2130.3|2128.8|2129.7|2128.2|0
1646117810000|2022-03-01 06:56:50|2130.34|2128.84|2130.3|2128.8|2130.53|2129.03|2130.3|2128.8|0
1646117820000|2022-03-01 06:57:00|2130.22|2128.72|2129.14|2127.64|2130.22|2128.72|2129.14|2127.64|0
1646117830000|2022-03-01 06:57:10|2129.24|2127.74|2129.37|2127.87|2129.37|2127.87|2129.24|2127.74|0
1646117840000|2022-03-01 06:57:20|2129.41|2127.91|2129.7|2128.2|2129.7|2128.2|2129.41|2127.91|0
1646117850000|2022-03-01 06:57:30|2129.71|2128.21|2129.88|2128.38|2129.88|2128.38|2129.7|2128.2|0
1646117860000|2022-03-01 06:57:40|2129.94|2128.44|2130.17|2128.67|2130.31|2128.81|2129.94|2128.44|0
1646117870000|2022-03-01 06:57:50|2130.33|2128.83|2130.87|2129.37|2130.87|2129.37|2130.33|2128.83|0
1646117880000|2022-03-01 06:58:00|2130.83|2129.33|2130.41|2128.91|2130.83|2129.33|2130.41|2128.91|0
1646117900000|2022-03-01 06:58:20|2130.45|2128.95|2130.88|2129.38|2131.01|2129.51|2130.45|2128.95|0
1646117910000|2022-03-01 06:58:30|2131.01|2129.51|2131.11|2129.61|2131.11|2129.61|2131.01|2129.51|0
1646117920000|2022-03-01 06:58:40|2131.15|2129.65|2131.34|2129.84|2131.34|2129.84|2131.15|2129.65|0
1646117930000|2022-03-01 06:58:50|2131.38|2129.88|2131.34|2129.84|2131.47|2129.97|2131.34|2129.84|0
1646117940000|2022-03-01 06:59:00|2131.3|2129.8|2131.34|2129.84|2131.34|2129.84|2131.01|2129.51|0
1646117950000|2022-03-01 06:59:10|2131.42|2129.92|2131.75|2130.25|2131.89|2130.39|2131.42|2129.92|0
1646117960000|2022-03-01 06:59:20|2131.72|2130.22|2131.75|2130.25|2132.22|2130.72|2131.65|2130.15|0
1646117970000|2022-03-01 06:59:30|2131.79|2130.29|2131.52|2130.02|2132.12|2130.62|2131.52|2130.02|0
1646117980000|2022-03-01 06:59:40|2131.6|2130.1|2131.52|2130.02|2131.98|2130.48|2131.52|2130.02|0
1646117990000|2022-03-01 06:59:50|2131.4|2129.9|2131.19|2129.69|2131.42|2129.92|2130.96|2129.46|0
1646118000000|2022-03-01 07:00:00|2131.06|2129.56|2129.43|2127.93|2131.29|2129.79|2129.43|2127.93|0
1646118010000|2022-03-01 07:00:10|2129.47|2127.97|2131.42|2129.92|2131.42|2129.92|2129.47|2127.97|0
1646118020000|2022-03-01 07:00:20|2131.27|2129.77|2130.73|2129.23|2131.27|2129.77|2130.26|2128.76|0
1646118030000|2022-03-01 07:00:30|2130.65|2129.15|2130.26|2128.76|2130.65|2129.15|2130.26|2128.76|0
1646118040000|2022-03-01 07:00:40|2130.3|2128.8|2129.1|2127.6|2130.36|2128.86|2129.1|2127.6|0
1646118050000|2022-03-01 07:00:50|2129.21|2127.71|2130.36|2128.86|2130.49|2128.99|2129.21|2127.71|0
1646118060000|2022-03-01 07:01:00|2130.4|2128.9|2131.99|2130.49|2131.99|2130.49|2130.4|2128.9|0
1646118070000|2022-03-01 07:01:10|2131.96|2130.46|2132.83|2131.33|2132.83|2131.33|2131.89|2130.39|0
1646118080000|2022-03-01 07:01:20|2132.75|2131.25|2131.77|2130.27|2132.75|2131.25|2131.66|2130.16|0
1646118090000|2022-03-01 07:01:30|2131.76|2130.26|2131.66|2130.16|2131.77|2130.27|2131.66|2130.16|0
1646118100000|2022-03-01 07:01:40|2131.67|2130.17|2131.66|2130.16|2131.9|2130.4|2131.66|2130.16|0
1646118110000|2022-03-01 07:01:50|2131.59|2130.09|2131.66|2130.16|2132|2130.5|2131.43|2129.93|0
1646118120000|2022-03-01 07:02:00|2131.43|2129.93|2129.43|2127.93|2131.43|2129.93|2129.33|2127.83|0
1646118130000|2022-03-01 07:02:10|2129.39|2127.89|2129.79|2128.29|2129.79|2128.29|2129.33|2127.83|0
1646118140000|2022-03-01 07:02:20|2129.8|2128.3|2129.79|2128.29|2129.89|2128.39|2129.56|2128.06|0
1646118150000|2022-03-01 07:02:30|2129.72|2128.22|2129.33|2127.83|2129.72|2128.22|2129.33|2127.83|0
1646118160000|2022-03-01 07:02:40|2129.41|2127.91|2129.33|2127.83|2129.56|2128.06|2129.1|2127.6|0
1646118170000|2022-03-01 07:02:50|2129.41|2127.91|2130.67|2129.17|2130.67|2129.17|2129.41|2127.91|0
1646118180000|2022-03-01 07:03:00|2130.75|2129.25|2130.07|2128.57|2130.9|2129.4|2129.96|2128.46|0
1646118200000|2022-03-01 07:03:20|2130.03|2128.53|2129.5|2128|2130.03|2128.53|2129.5|2128|0
1646118210000|2022-03-01 07:03:30|2129.31|2127.81|2128.67|2127.17|2129.31|2127.81|2128.1|2126.6|0
1646118220000|2022-03-01 07:03:40|2128.71|2127.21|2129.14|2127.64|2129.14|2127.64|2128.67|2127.17|0
1646118230000|2022-03-01 07:03:50|2129.1|2127.6|2128.8|2127.3|2129.1|2127.6|2128.57|2127.07|0
1646118250000|2022-03-01 07:04:10|2128.65|2127.15|2128.44|2126.94|2128.65|2127.15|2128.2|2126.7|0
1646118260000|2022-03-01 07:04:20|2128.4|2126.9|2128.67|2127.17|2128.67|2127.17|2128.1|2126.6|0
1646118270000|2022-03-01 07:04:30|2128.68|2127.18|2129.51|2128.01|2129.51|2128.01|2128.68|2127.18|0
1646118280000|2022-03-01 07:04:40|2129.47|2127.97|2129.51|2128.01|2129.51|2128.01|2129.38|2127.88|0
1646118290000|2022-03-01 07:04:50|2129.66|2128.16|2129.51|2128.01|2129.97|2128.47|2129.51|2128.01|0
1646118300000|2022-03-01 07:05:00|2129.47|2127.97|2129.15|2127.65|2129.74|2128.24|2129.15|2127.65|0
1646118310000|2022-03-01 07:05:10|2129.28|2127.78|2128.91|2127.41|2129.28|2127.78|2128.81|2127.31|0
1646118320000|2022-03-01 07:05:20|2128.95|2127.45|2129.38|2127.88|2129.51|2128.01|2128.95|2127.45|0
1646118330000|2022-03-01 07:05:30|2129.3|2127.8|2129.15|2127.65|2129.3|2127.8|2129.05|2127.55|0
1646118340000|2022-03-01 07:05:40|2129.11|2127.61|2129.15|2127.65|2129.15|2127.65|2129.05|2127.55|0
1646118350000|2022-03-01 07:05:50|2129.31|2127.81|2129.85|2128.35|2129.85|2128.35|2129.31|2127.81|0
1646118360000|2022-03-01 07:06:00|2129.89|2128.39|2130.22|2128.72|2130.22|2128.72|2129.89|2128.39|0
1646118370000|2022-03-01 07:06:10|2130.09|2128.59|2133.35|2131.85|2133.62|2132.12|2130.09|2128.59|0
1646118380000|2022-03-01 07:06:20|2133.28|2131.78|2133.15|2131.65|2133.39|2131.89|2133.15|2131.65|0
1646118390000|2022-03-01 07:06:30|2133.05|2131.55|2133.37|2131.87|2133.51|2132.01|2133.04|2131.54|0
1646118400000|2022-03-01 07:06:40|2133.27|2131.77|2134.08|2132.58|2134.44|2132.94|2133.27|2131.77|0
1646118410000|2022-03-01 07:06:50|2134.04|2132.54|2134.08|2132.58|2134.31|2132.81|2133.98|2132.48|0
1646118420000|2022-03-01 07:07:00|2134.04|2132.54|2133.74|2132.24|2134.04|2132.54|2132.58|2131.08|0
1646118430000|2022-03-01 07:07:10|2133.78|2132.28|2133.61|2132.11|2134.21|2132.71|2133.51|2132.01|0
1646118440000|2022-03-01 07:07:20|2133.73|2132.23|2134.21|2132.71|2134.77|2133.27|2133.73|2132.23|0
1646118450000|2022-03-01 07:07:30|2134.2|2132.7|2134.44|2132.94|2134.44|2132.94|2133.84|2132.34|0
1646118460000|2022-03-01 07:07:40|2134.45|2132.95|2135.61|2134.11|2136.31|2134.81|2134.45|2132.95|0
1646118470000|2022-03-01 07:07:50|2135.62|2134.12|2137.09|2135.59|2137.26|2135.76|2135.61|2134.11|0
1646118480000|2022-03-01 07:08:00|2137.02|2135.52|2136.16|2134.66|2137.02|2135.52|2135.96|2134.46|0
1646118490000|2022-03-01 07:08:10|2136.09|2134.59|2136.37|2134.87|2136.9|2135.4|2136.09|2134.59|0
1646118500000|2022-03-01 07:08:20|2136.41|2134.91|2136.84|2135.34|2137.43|2135.93|2136.41|2134.91|0
1646118510000|2022-03-01 07:08:30|2136.8|2135.3|2136.84|2135.34|2136.98|2135.48|2136.6|2135.1|0
1646118520000|2022-03-01 07:08:40|2136.88|2135.38|2136.38|2134.88|2137.08|2135.58|2136.04|2134.54|0
1646118530000|2022-03-01 07:08:50|2136.34|2134.84|2136.28|2134.78|2136.38|2134.88|2136.04|2134.54|0
1646118540000|2022-03-01 07:09:00|2136.24|2134.74|2135.11|2133.61|2136.24|2134.74|2135.11|2133.61|0
1646118550000|2022-03-01 07:09:10|2135.19|2133.69|2134.96|2133.46|2135.45|2133.95|2134.88|2133.38|0
1646118560000|2022-03-01 07:09:20|2135.11|2133.61|2134.28|2132.78|2135.11|2133.61|2134.28|2132.78|0
1646118570000|2022-03-01 07:09:30|2134.24|2132.74|2134.04|2132.54|2134.41|2132.91|2134.04|2132.54|0
1646118580000|2022-03-01 07:09:40|2134.08|2132.58|2134.64|2133.14|2134.64|2133.14|2134.04|2132.54|0
1646118590000|2022-03-01 07:09:50|2134.68|2133.18|2135.81|2134.31|2135.81|2134.31|2134.41|2132.91|0
1646118600000|2022-03-01 07:10:00|2135.73|2134.23|2136.37|2134.87|2136.61|2135.11|2135.58|2134.08|0
1646118610000|2022-03-01 07:10:10|2136.29|2134.79|2136.6|2135.1|2136.84|2135.34|2136.04|2134.54|0
1646118620000|2022-03-01 07:10:20|2136.56|2135.06|2135.82|2134.32|2136.84|2135.34|2135.82|2134.32|0
1646118630000|2022-03-01 07:10:30|2135.75|2134.25|2135.7|2134.2|2135.82|2134.32|2135.36|2133.86|0
1646118640000|2022-03-01 07:10:40|2135.83|2134.33|2135.13|2133.63|2136.4|2134.9|2135.13|2133.63|0
1646118650000|2022-03-01 07:10:50|2135|2133.5|2135|2133.5|2135.14|2133.64|2134.9|2133.4|0
1646118660000|2022-03-01 07:11:00|2135.04|2133.54|2134.47|2132.97|2135.14|2133.64|2134.33|2132.83|0
1646118670000|2022-03-01 07:11:10|2134.31|2132.81|2133.59|2132.09|2134.47|2132.97|2133.59|2132.09|0
1646118680000|2022-03-01 07:11:20|2133.67|2132.17|2133.59|2132.09|2133.82|2132.32|2133.59|2132.09|0
1646118690000|2022-03-01 07:11:30|2133.82|2132.32|2134.05|2132.55|2134.05|2132.55|2133.69|2132.19|0
1646118700000|2022-03-01 07:11:40|2133.82|2132.32|2133.45|2131.95|2133.82|2132.32|2133.45|2131.95|0
1646118710000|2022-03-01 07:11:50|2133.49|2131.99|2132.88|2131.38|2133.58|2132.08|2132.42|2130.92|0
1646118720000|2022-03-01 07:12:00|2132.89|2131.39|2134.04|2132.54|2134.15|2132.65|2132.89|2131.39|0
1646118730000|2022-03-01 07:12:10|2134.05|2132.55|2134.39|2132.89|2134.51|2133.01|2133.81|2132.31|0
1646118740000|2022-03-01 07:12:20|2134.61|2133.11|2134.27|2132.77|2134.61|2133.11|2134.14|2132.64|0
1646118750000|2022-03-01 07:12:30|2134.74|2133.24|2135.54|2134.04|2135.78|2134.28|2134.6|2133.1|0
1646118760000|2022-03-01 07:12:40|2135.58|2134.08|2135.44|2133.94|2135.67|2134.17|2135.08|2133.58|0
1646118770000|2022-03-01 07:12:50|2135.52|2134.02|2135.21|2133.71|2135.67|2134.17|2135.21|2133.71|0
1646118780000|2022-03-01 07:13:00|2135.2|2133.7|2135.21|2133.71|2135.31|2133.81|2135.07|2133.57|0
1646118790000|2022-03-01 07:13:10|2135.2|2133.7|2134.29|2132.79|2135.2|2133.7|2134.16|2132.66|0
1646118800000|2022-03-01 07:13:20|2134.25|2132.75|2133.93|2132.43|2134.29|2132.79|2133.83|2132.33|0
1646118810000|2022-03-01 07:13:30|2133.97|2132.47|2133.6|2132.1|2134.3|2132.8|2133.36|2131.86|0
1646118820000|2022-03-01 07:13:40|2133.87|2132.37|2134.76|2133.26|2135.69|2134.19|2133.87|2132.37|0
1646118830000|2022-03-01 07:13:50|2134.8|2133.3|2134.76|2133.26|2134.86|2133.36|2134.29|2132.79|0
1646118840000|2022-03-01 07:14:00|2134.72|2133.22|2135.8|2134.3|2135.8|2134.3|2134.63|2133.13|0
1646118850000|2022-03-01 07:14:10|2135.83|2134.33|2134.86|2133.36|2136.03|2134.53|2134.86|2133.36|0
1646118860000|2022-03-01 07:14:20|2134.9|2133.4|2135.22|2133.72|2135.92|2134.42|2134.76|2133.26|0
1646118870000|2022-03-01 07:14:30|2135.19|2133.69|2134.29|2132.79|2135.23|2133.73|2134.29|2132.79|0
1646118880000|2022-03-01 07:14:40|2134.16|2132.66|2133.83|2132.33|2134.29|2132.79|2133.83|2132.33|0
1646118890000|2022-03-01 07:14:50|2133.79|2132.29|2134.37|2132.87|2134.37|2132.87|2133.7|2132.2|0
1646118900000|2022-03-01 07:15:00|2134.53|2133.03|2134.99|2133.49|2134.99|2133.49|2134.16|2132.66|0
1646118910000|2022-03-01 07:15:10|2134.96|2133.46|2135.1|2133.6|2135.7|2134.2|2134.86|2133.36|0
1646118920000|2022-03-01 07:15:20|2134.91|2133.41|2134.63|2133.13|2135|2133.5|2134.53|2133.03|0
1646118930000|2022-03-01 07:15:30|2134.67|2133.17|2134.76|2133.26|2134.99|2133.49|2134.63|2133.13|0
1646118940000|2022-03-01 07:15:40|2134.72|2133.22|2134.76|2133.26|2135|2133.5|2134.53|2133.03|0
1646118950000|2022-03-01 07:15:50|2134.74|2133.24|2134.61|2133.11|2134.74|2133.24|2134.51|2133.01|0
1646118960000|2022-03-01 07:16:00|2134.58|2133.08|2134.61|2133.11|2134.61|2133.11|2134.51|2133.01|0
1646118970000|2022-03-01 07:16:10|2134.58|2133.08|2135.08|2133.58|2135.08|2133.58|2134.51|2133.01|0
1646118980000|2022-03-01 07:16:20|2135.04|2133.54|2135.31|2133.81|2135.31|2133.81|2134.98|2133.48|0
1646118990000|2022-03-01 07:16:30|2135.35|2133.85|2136.13|2134.63|2136.24|2134.74|2135.08|2133.58|0
1646119000000|2022-03-01 07:16:40|2136.17|2134.67|2136.13|2134.63|2136.37|2134.87|2136.13|2134.63|0
1646119010000|2022-03-01 07:16:50|2136.17|2134.67|2136.6|2135.1|2136.94|2135.44|2136.17|2134.67|0
1646119020000|2022-03-01 07:17:00|2136.56|2135.06|2135.44|2133.94|2136.56|2135.06|2135.44|2133.94|0
1646119030000|2022-03-01 07:17:10|2135.07|2133.57|2135.54|2134.04|2135.67|2134.17|2134.61|2133.11|0
1646119040000|2022-03-01 07:17:20|2135.58|2134.08|2135.67|2134.17|2135.67|2134.17|2135.44|2133.94|0
1646119050000|2022-03-01 07:17:30|2135.71|2134.21|2135.21|2133.71|2135.77|2134.27|2135.07|2133.57|0
1646119060000|2022-03-01 07:17:40|2135.09|2133.59|2134.61|2133.11|2135.09|2133.59|2134.61|2133.11|0
1646119070000|2022-03-01 07:17:50|2134.65|2133.15|2134.51|2133.01|2134.74|2133.24|2134.51|2133.01|0
1646119080000|2022-03-01 07:18:00|2134.59|2133.09|2134.61|2133.11|2134.74|2133.24|2134.04|2132.54|0
1646119090000|2022-03-01 07:18:10|2134.49|2132.99|2133.81|2132.31|2134.51|2133.01|2133.68|2132.18|0
1646119100000|2022-03-01 07:18:20|2133.73|2132.23|2133.44|2131.94|2133.73|2132.23|2133.21|2131.71|0
1646119110000|2022-03-01 07:18:30|2133.48|2131.98|2133.58|2132.08|2133.58|2132.08|2133.34|2131.84|0
1646119120000|2022-03-01 07:18:40|2133.65|2132.15|2133.81|2132.31|2133.81|2132.31|2133.65|2132.15|0
1646119130000|2022-03-01 07:18:50|2133.91|2132.41|2133.11|2131.61|2133.91|2132.41|2133.11|2131.61|0
1646119140000|2022-03-01 07:19:00|2132.88|2131.38|2133.21|2131.71|2133.45|2131.95|2132.75|2131.25|0
1646119150000|2022-03-01 07:19:10|2133.25|2131.75|2133.58|2132.08|2133.58|2132.08|2133.21|2131.71|0
1646119160000|2022-03-01 07:19:20|2134.14|2132.64|2134.27|2132.77|2134.28|2132.78|2134.04|2132.54|0
1646119170000|2022-03-01 07:19:30|2134.28|2132.78|2133.81|2132.31|2134.28|2132.78|2133.68|2132.18|0
1646119180000|2022-03-01 07:19:40|2133.85|2132.35|2134.04|2132.54|2134.28|2132.78|2133.85|2132.35|0
1646119190000|2022-03-01 07:19:50|2133.91|2132.41|2133.91|2132.41|2134.04|2132.54|2133.91|2132.41|0
1646119200000|2022-03-01 07:20:00|2133.81|2132.31|2134.14|2132.64|2134.27|2132.77|2133.57|2132.07|0
1646119210000|2022-03-01 07:20:10|2134.18|2132.68|2134.04|2132.54|2134.61|2133.11|2134.04|2132.54|0
1646119220000|2022-03-01 07:20:20|2134.23|2132.73|2134.74|2133.24|2134.84|2133.34|2134.23|2132.73|0
1646119230000|2022-03-01 07:20:30|2134.51|2133.01|2134.74|2133.24|2134.97|2133.47|2134.51|2133.01|0
1646119240000|2022-03-01 07:20:40|2134.97|2133.47|2134.52|2133.02|2135.44|2133.94|2134.51|2133.01|0
1646119250000|2022-03-01 07:20:50|2134.56|2133.06|2134.98|2133.48|2135.09|2133.59|2134.56|2133.06|0
1646119260000|2022-03-01 07:21:00|2135.02|2133.52|2134.55|2133.05|2135.45|2133.95|2134.32|2132.82|0
1646119270000|2022-03-01 07:21:10|2134.56|2133.06|2134.32|2132.82|2135.02|2133.52|2134.32|2132.82|0
1646119280000|2022-03-01 07:21:20|2134.55|2133.05|2135.48|2133.98|2135.48|2133.98|2134.42|2132.92|0
1646119290000|2022-03-01 07:21:30|2135.52|2134.02|2135.25|2133.75|2135.59|2134.09|2135.25|2133.75|0
1646119300000|2022-03-01 07:21:40|2135.33|2133.83|2134.32|2132.82|2135.48|2133.98|2133.85|2132.35|0
1646119310000|2022-03-01 07:21:50|2134.39|2132.89|2134.55|2133.05|2134.55|2133.05|2134.39|2132.89|0
1646119320000|2022-03-01 07:22:00|2134.65|2133.15|2134.78|2133.28|2134.78|2133.28|2134.55|2133.05|0
1646119330000|2022-03-01 07:22:10|2134.7|2133.2|2134.55|2133.05|2134.7|2133.2|2134.55|2133.05|0
1646119340000|2022-03-01 07:22:20|2134.78|2133.28|2134.78|2133.28|2134.78|2133.28|2134.78|2133.28|0
1646119350000|2022-03-01 07:22:30|2134.55|2133.05|2134.78|2133.28|2134.78|2133.28|2134.55|2133.05|0
1646119360000|2022-03-01 07:22:40|2134.74|2133.24|2134.08|2132.58|2134.78|2133.28|2133.85|2132.35|0
1646119370000|2022-03-01 07:22:50|2134|2132.5|2133.85|2132.35|2134|2132.5|2133.85|2132.35|0
1646119380000|2022-03-01 07:23:00|2133.77|2132.27|2133.85|2132.35|2133.85|2132.35|2133.62|2132.12|0
1646119390000|2022-03-01 07:23:10|2133.81|2132.31|2133.85|2132.35|2133.85|2132.35|2133.72|2132.22|0
1646119400000|2022-03-01 07:23:20|2133.96|2132.46|2134.78|2133.28|2134.88|2133.38|2133.85|2132.35|0
1646119410000|2022-03-01 07:23:30|2134.7|2133.2|2134.54|2133.04|2134.7|2133.2|2134.54|2133.04|0
1646119420000|2022-03-01 07:23:40|2134.74|2133.24|2135.24|2133.74|2135.24|2133.74|2134.74|2133.24|0
1646119430000|2022-03-01 07:23:50|2135.2|2133.7|2135.01|2133.51|2135.2|2133.7|2135.01|2133.51|0
1646119440000|2022-03-01 07:24:00|2134.89|2133.39|2134.78|2133.28|2134.89|2133.39|2134.64|2133.14|0
1646119450000|2022-03-01 07:24:10|2134.81|2133.31|2134.77|2133.27|2135.01|2133.51|2134.77|2133.27|0
1646119460000|2022-03-01 07:24:20|2134.74|2133.24|2134.18|2132.68|2134.74|2133.24|2134.18|2132.68|0
1646119470000|2022-03-01 07:24:30|2134.14|2132.64|2134.64|2133.14|2134.77|2133.27|2134.08|2132.58|0
1646119480000|2022-03-01 07:24:40|2134.6|2133.1|2134.54|2133.04|2134.6|2133.1|2134.54|2133.04|0
1646119490000|2022-03-01 07:24:50|2134.66|2133.16|2135.1|2133.6|2135.23|2133.73|2134.66|2133.16|0
1646119500000|2022-03-01 07:25:00|2135.06|2133.56|2134.76|2133.26|2135.33|2133.83|2134.76|2133.26|0
1646119510000|2022-03-01 07:25:10|2134.92|2133.42|2134.53|2133.03|2135.23|2133.73|2134.53|2133.03|0
1646119520000|2022-03-01 07:25:20|2134.57|2133.07|2134.53|2133.03|2134.63|2133.13|2134.3|2132.8|0
1646119530000|2022-03-01 07:25:30|2134.63|2133.13|2134.87|2133.37|2134.87|2133.37|2134.53|2133.03|0
1646119540000|2022-03-01 07:25:40|2134.75|2133.25|2134.77|2133.27|2134.77|2133.27|2134.53|2133.03|0
1646119550000|2022-03-01 07:25:50|2134.69|2133.19|2134.54|2133.04|2134.69|2133.19|2134.54|2133.04|0
1646119560000|2022-03-01 07:26:00|2134.53|2133.03|2133.7|2132.2|2134.53|2133.03|2133.47|2131.97|0
1646119570000|2022-03-01 07:26:10|2133.67|2132.17|2134.4|2132.9|2134.54|2133.04|2133.6|2132.1|0
1646119580000|2022-03-01 07:26:20|2134.37|2132.87|2134.64|2133.14|2134.77|2133.27|2134.3|2132.8|0
1646119590000|2022-03-01 07:26:30|2134.6|2133.1|2134.87|2133.37|2135.01|2133.51|2134.54|2133.04|0
1646119600000|2022-03-01 07:26:40|2134.83|2133.33|2134.54|2133.04|2135|2133.5|2134.54|2133.04|0
1646119620000|2022-03-01 07:27:00|2134.53|2133.03|2134.07|2132.57|2134.54|2133.04|2134.07|2132.57|0
1646119630000|2022-03-01 07:27:10|2133.99|2132.49|2134.3|2132.8|2134.3|2132.8|2133.84|2132.34|0
1646119640000|2022-03-01 07:27:20|2134.17|2132.67|2134.3|2132.8|2134.3|2132.8|2134.07|2132.57|0
1646119650000|2022-03-01 07:27:30|2134.27|2132.77|2134.3|2132.8|2134.31|2132.81|2134.17|2132.67|0
1646119660000|2022-03-01 07:27:40|2134.07|2132.57|2134.3|2132.8|2134.3|2132.8|2134.07|2132.57|0
1646119670000|2022-03-01 07:27:50|2134.38|2132.88|2135.01|2133.51|2135.01|2133.51|2134.38|2132.88|0
1646119680000|2022-03-01 07:28:00|2135.05|2133.55|2134.87|2133.37|2135.34|2133.84|2134.87|2133.37|0
1646119690000|2022-03-01 07:28:10|2134.83|2133.33|2134.54|2133.04|2134.83|2133.33|2134.53|2133.03|0
1646119700000|2022-03-01 07:28:20|2134.53|2133.03|2133.84|2132.34|2134.53|2133.03|2133.84|2132.34|0
1646119710000|2022-03-01 07:28:30|2133.76|2132.26|2133.6|2132.1|2133.76|2132.26|2133.6|2132.1|0
1646119720000|2022-03-01 07:28:40|2133.52|2132.02|2133.14|2131.64|2133.52|2132.02|2133|2131.5|0
1646119730000|2022-03-01 07:28:50|2133.06|2131.56|2132.44|2130.94|2133.06|2131.56|2132.44|2130.94|0
1646119740000|2022-03-01 07:29:00|2132.36|2130.86|2132.21|2130.71|2132.44|2130.94|2132.07|2130.57|0
1646119750000|2022-03-01 07:29:10|2132.32|2130.82|2132.67|2131.17|2132.67|2131.17|2132.2|2130.7|0
1646119760000|2022-03-01 07:29:20|2132.63|2131.13|2133.14|2131.64|2133.14|2131.64|2132.54|2131.04|0
1646119770000|2022-03-01 07:29:30|2133.1|2131.6|2132.67|2131.17|2133.14|2131.64|2132.44|2130.94|0
1646119780000|2022-03-01 07:29:40|2132.6|2131.1|2131.26|2129.76|2132.6|2131.1|2131.26|2129.76|0
1646119790000|2022-03-01 07:29:50|2131.25|2129.75|2131.71|2130.21|2131.95|2130.45|2131.25|2129.75|0
1646119800000|2022-03-01 07:30:00|2131.56|2130.06|2130.39|2128.89|2131.56|2130.06|2130.06|2128.56|0
1646119810000|2022-03-01 07:30:10|2130.43|2128.93|2131.32|2129.82|2131.32|2129.82|2130.06|2128.56|0
1646119820000|2022-03-01 07:30:20|2131.29|2129.79|2130.99|2129.49|2131.8|2130.3|2130.99|2129.49|0
1646119830000|2022-03-01 07:30:30|2131.07|2129.57|2130.4|2128.9|2131.23|2129.73|2130.4|2128.9|0
1646119840000|2022-03-01 07:30:40|2130.44|2128.94|2130.11|2128.61|2130.63|2129.13|2130.11|2128.61|0
1646119850000|2022-03-01 07:30:50|2130.07|2128.57|2130.24|2128.74|2130.48|2128.98|2130.01|2128.51|0
1646119860000|2022-03-01 07:31:00|2130.2|2128.7|2129.83|2128.43|2130.34|2128.84|2129.83|2128.43|0
1646119920000|2022-03-01 07:32:00|2129.71|2128.31|2129.58|2128.18|2129.71|2128.31|2129.58|2128.18|0
1646119950000|2022-03-01 07:32:30|2129.46|2128.06|2127.21|2125.81|2129.46|2128.06|2127.21|2125.81|3
1646119960000|2022-03-01 07:32:40|2127.08|2125.68|2127.08|2125.68|2127.08|2125.68|2127.08|2125.68|0
1646119970000|2022-03-01 07:32:50|2126.96|2125.56|2126.96|2125.56|2126.96|2125.56|2126.96|2125.56|0
1646119980000|2022-03-01 07:33:00|2126.83|2125.43|2126.83|2125.43|2126.83|2125.43|2126.83|2125.43|0
1646119990000|2022-03-01 07:33:10|2127.08|2125.68|2127.08|2125.68|2127.08|2125.68|2127.08|2125.68|0
1646120020000|2022-03-01 07:33:40|2126.96|2125.56|2126.96|2125.56|2126.96|2125.56|2126.96|2125.56|0
1646120040000|2022-03-01 07:34:00|2126.83|2125.43|2126.83|2125.43|2126.83|2125.43|2126.83|2125.43|0
1646120070000|2022-03-01 07:34:30|2126.96|2125.56|2126.96|2125.56|2126.96|2125.56|2126.96|2125.56|0
1646120080000|2022-03-01 07:34:40|2126.83|2125.43|2126.83|2125.43|2126.83|2125.43|2126.83|2125.43|1
1646120100000|2022-03-01 07:35:00|2126.71|2125.31|2126.58|2125.18|2126.71|2125.31|2126.58|2125.18|3
1646120110000|2022-03-01 07:35:10|||||||||1
1646120120000|2022-03-01 07:35:20|2126.33|2124.93|2126.33|2124.93|2126.33|2124.93|2126.33|2124.93|1
1646120160000|2022-03-01 07:36:00|2126.46|2125.06|2126.21|2124.81|2126.46|2125.06|2126.21|2124.81|0
1646120180000|2022-03-01 07:36:20|2126.46|2125.06|2127.08|2125.68|2127.33|2125.93|2126.46|2125.06|12
1646120200000|2022-03-01 07:36:40|2126.83|2125.43|2127.21|2125.81|2127.21|2125.81|2126.83|2125.43|0
1646120220000|2022-03-01 07:37:00|2127.08|2125.68|2126.96|2125.56|2127.08|2125.68|2126.96|2125.56|0
1646120260000|2022-03-01 07:37:40|2127.08|2125.68|2127.08|2125.68|2127.08|2125.68|2127.08|2125.68|0
1646120270000|2022-03-01 07:37:50|2127.21|2125.81|2127.21|2125.81|2127.21|2125.81|2127.21|2125.81|0
1646120280000|2022-03-01 07:38:00|2127.33|2125.93|2127.08|2125.68|2127.33|2125.93|2127.08|2125.68|0
1646120340000|2022-03-01 07:39:00|2127.21|2125.81|2126.96|2125.56|2127.21|2125.81|2126.96|2125.56|0
1646120350000|2022-03-01 07:39:10|||||||||1
1646120360000|2022-03-01 07:39:20|||||||||2
1646120400000|2022-03-01 07:40:00|2127.08|2125.68|2126.96|2125.56|2127.08|2125.68|2126.96|2125.56|0
1646120510000|2022-03-01 07:41:50|||||||||1
1646120540000|2022-03-01 07:42:20|2127.08|2125.68|2127.33|2125.93|2127.33|2125.93|2127.08|2125.68|4
1646120560000|2022-03-01 07:42:40|2127.46|2126.06|2127.08|2125.68|2127.46|2126.06|2127.08|2125.68|0
1646120570000|2022-03-01 07:42:50|2127.21|2125.81|2127.33|2125.93|2127.33|2125.93|2127.21|2125.81|0
1646120580000|2022-03-01 07:43:00|2127.21|2125.81|2127.21|2125.81|2127.21|2125.81|2127.21|2125.81|0
1646120660000|2022-03-01 07:44:20|2132.46|2131.06|2132.46|2131.06|2132.46|2131.06|2132.46|2131.06|9
1646120670000|2022-03-01 07:44:30|2131.83|2130.43|2131.71|2130.31|2131.83|2130.43|2131.71|2130.31|0
1646120680000|2022-03-01 07:44:40|2131.58|2130.18|2130.71|2129.31|2131.58|2130.18|2130.71|2129.31|0
1646120690000|2022-03-01 07:44:50|2130.46|2129.06|2129.33|2127.93|2130.46|2129.06|2129.33|2127.93|0
1646120700000|2022-03-01 07:45:00|2129.21|2127.81|2129.08|2127.68|2129.21|2127.81|2129.08|2127.68|0
1646120710000|2022-03-01 07:45:10|2128.96|2127.56|2128.83|2127.43|2128.96|2127.56|2128.83|2127.43|0
1646120720000|2022-03-01 07:45:20|2128.71|2127.31|2128.46|2127.06|2128.71|2127.31|2128.46|2127.06|0
1646120730000|2022-03-01 07:45:30|2128.21|2126.81|2128.08|2126.68|2128.21|2126.81|2128.08|2126.68|0
1646120750000|2022-03-01 07:45:50|2128.33|2126.93|2128.33|2126.93|2128.33|2126.93|2128.33|2126.93|0
1646120820000|2022-03-01 07:47:00|2128.21|2126.81|2128.08|2126.68|2128.21|2126.81|2128.08|2126.68|0
1646120830000|2022-03-01 07:47:10|2127.83|2126.43|2127.83|2126.43|2127.83|2126.43|2127.83|2126.43|1
1646121010000|2022-03-01 07:50:10|2127.96|2126.56|2127.96|2126.56|2127.96|2126.56|2127.96|2126.56|0
1646121020000|2022-03-01 07:50:20|2128.08|2126.68|2128.08|2126.68|2128.08|2126.68|2128.08|2126.68|0
1646121070000|2022-03-01 07:51:10|2128.21|2126.81|2127.96|2126.56|2128.21|2126.81|2127.96|2126.56|0
1646121090000|2022-03-01 07:51:30|2128.08|2126.68|2128.08|2126.68|2128.21|2126.81|2127.96|2126.56|0
1646121100000|2022-03-01 07:51:40|2128.21|2126.81|2127.83|2126.43|2128.21|2126.81|2127.83|2126.43|0
1646121130000|2022-03-01 07:52:10|2127.96|2126.56|2127.96|2126.56|2127.96|2126.56|2127.96|2126.56|0
1646121140000|2022-03-01 07:52:20|2128.08|2126.68|2128.08|2126.68|2128.08|2126.68|2128.08|2126.68|0
1646121150000|2022-03-01 07:52:30|2128.21|2126.81|2128.21|2126.81|2128.21|2126.81|2128.21|2126.81|1
1646121160000|2022-03-01 07:52:40|||||||||3
1646121180000|2022-03-01 07:53:00|2128.33|2126.93|2128.71|2127.31|2129.96|2128.56|2128.33|2126.93|3
1646121190000|2022-03-01 07:53:10|2128.58|2127.18|2128.46|2127.06|2128.58|2127.18|2128.46|2127.06|0
1646121200000|2022-03-01 07:53:20|2128.58|2127.18|2128.21|2126.81|2128.58|2127.18|2128.21|2126.81|0
1646121210000|2022-03-01 07:53:30|2128.58|2127.18|2128.71|2127.31|2129.83|2128.43|2128.58|2127.18|2
1646121230000|2022-03-01 07:53:50|2129.83|2128.43|2128.58|2127.18|2129.83|2128.43|2128.58|2127.18|0
1646121240000|2022-03-01 07:54:00|2128.83|2127.43|2128.58|2127.18|2129.83|2128.43|2128.58|2127.18|0
1646121280000|2022-03-01 07:54:40|2129.96|2128.56|2129.96|2128.56|2129.96|2128.56|2129.96|2128.56|4
1646121290000|2022-03-01 07:54:50|2129.71|2128.31|2129.71|2128.31|2129.71|2128.31|2129.71|2128.31|0
1646121300000|2022-03-01 07:55:00|2127.93|2126.43|2127.7|2126.2|2128.5|2127|2127.7|2126.2|0
1646121310000|2022-03-01 07:55:10|2127.77|2126.27|2127.46|2125.96|2127.93|2126.43|2127.23|2125.73|0
1646121320000|2022-03-01 07:55:20|2127.43|2125.93|2127.23|2125.73|2127.43|2125.93|2126.53|2125.03|0
1646121330000|2022-03-01 07:55:30|2127.19|2125.69|2127.33|2125.83|2127.57|2126.07|2127.1|2125.6|0
1646121340000|2022-03-01 07:55:40|2127.37|2125.87|2127.56|2126.06|2127.57|2126.07|2127.23|2125.73|0
1646121350000|2022-03-01 07:55:50|2127.57|2126.07|2128.03|2126.53|2128.03|2126.53|2127.46|2125.96|0
1646121360000|2022-03-01 07:56:00|2127.99|2126.49|2128.63|2127.13|2128.63|2127.13|2127.93|2126.43|0
1646121370000|2022-03-01 07:56:10|2128.59|2127.09|2128.73|2127.23|2128.87|2127.37|2128.5|2127|0
1646121380000|2022-03-01 07:56:20|2128.7|2127.2|2128.5|2127|2128.7|2127.2|2128.27|2126.77|0
1646121390000|2022-03-01 07:56:30|2128.62|2127.12|2128.86|2127.36|2128.97|2127.47|2128.5|2127|0
1646121400000|2022-03-01 07:56:40|2128.9|2127.4|2128.09|2126.59|2128.97|2127.47|2128.09|2126.59|0
1646121410000|2022-03-01 07:56:50|2128.1|2126.6|2127.86|2126.36|2128.1|2126.6|2127.63|2126.13|0
1646121420000|2022-03-01 07:57:00|2128.1|2126.6|2128.1|2126.6|2128.1|2126.6|2127.86|2126.36|0
1646121430000|2022-03-01 07:57:10|2128.02|2126.52|2127.87|2126.37|2128.02|2126.52|2127.86|2126.36|0
1646121440000|2022-03-01 07:57:20|2127.91|2126.41|2127.17|2125.67|2127.97|2126.47|2127.17|2125.67|0
1646121450000|2022-03-01 07:57:30|2127.29|2125.79|2127.04|2125.54|2127.64|2126.14|2126.94|2125.44|0
1646121460000|2022-03-01 07:57:40|2127|2125.5|2126.34|2124.84|2127.17|2125.67|2126.34|2124.84|0
1646121470000|2022-03-01 07:57:50|2126.38|2124.88|2125.54|2124.04|2126.48|2124.98|2125.54|2124.04|0
1646121480000|2022-03-01 07:58:00|2125.55|2124.05|2124.85|2123.35|2125.55|2124.05|2124.85|2123.35|0
1646121490000|2022-03-01 07:58:10|2124.81|2123.31|2123.83|2122.33|2124.85|2123.35|2123.74|2122.24|0
1646121500000|2022-03-01 07:58:20|2123.73|2122.23|2125.13|2123.63|2125.13|2123.63|2123.63|2122.13|0
1646121510000|2022-03-01 07:58:30|2125.09|2123.59|2125.5|2124|2125.5|2124|2124.9|2123.4|0
1646121520000|2022-03-01 07:58:40|2125.49|2123.99|2126.36|2124.86|2126.36|2124.86|2125.36|2123.86|0
1646121530000|2022-03-01 07:58:50|2126.32|2124.82|2126.44|2124.94|2126.54|2125.04|2125.51|2124.01|0
1646121540000|2022-03-01 07:59:00|2126.28|2124.78|2125.38|2123.88|2126.28|2124.78|2125.14|2123.64|0
1646121550000|2022-03-01 07:59:10|2125.41|2123.91|2125.98|2124.48|2126.32|2124.82|2125.27|2123.77|0
1646121560000|2022-03-01 07:59:20|2126.02|2124.52|2126.32|2124.82|2126.55|2125.05|2126.02|2124.52|0
1646121570000|2022-03-01 07:59:30|2126.36|2124.86|2126.85|2125.35|2127.1|2125.6|2126.36|2124.86|0
1646121580000|2022-03-01 07:59:40|2126.72|2125.22|2126.49|2124.99|2126.85|2125.35|2126.03|2124.53|0
1646121590000|2022-03-01 07:59:50|2126.72|2125.22|2129.98|2128.48|2129.98|2128.48|2126.72|2125.22|0
1646121600000|2022-03-01 08:00:00|2130.09|2128.59|2128.4|2126.9|2130.82|2129.32|2127.65|2126.15|0
1646121610000|2022-03-01 08:00:10|2128.71|2127.21|2129.1|2127.6|2129.53|2128.03|2127.2|2125.7|0
1646121620000|2022-03-01 08:00:20|2129.16|2127.66|2129.3|2127.8|2129.3|2127.8|2127.53|2126.03|0
1646121630000|2022-03-01 08:00:30|2129.64|2128.14|2127.31|2125.81|2129.77|2128.27|2127.31|2125.81|0
1646121640000|2022-03-01 08:00:40|2127.27|2125.77|2129.65|2128.15|2129.65|2128.15|2126.97|2125.47|0
1646121650000|2022-03-01 08:00:50|2129.57|2128.07|2128.37|2126.87|2129.65|2128.15|2127.69|2126.19|0
1646121660000|2022-03-01 08:01:00|2128.3|2126.8|2071.88|2071.38|2128.47|2126.97|2038.38|2037.88|797
1646121670000|2022-03-01 08:01:10|2072.01|2071.51|2082.38|2081.88|2103.63|2103.13|2072.01|2071.51|12
1646121680000|2022-03-01 08:01:20|2083.13|2082.63|2103.63|2103.13|2103.63|2103.13|2083.13|2082.63|0
1646121690000|2022-03-01 08:01:30|2104.38|2103.88|2106.13|2105.63|2106.13|2105.63|2104.38|2103.88|0
1646121700000|2022-03-01 08:01:40|2106.88|2106.38|2112.13|2111.63|2112.38|2111.88|2106.88|2106.38|0
1646121780000|2022-03-01 08:03:00|2112.38|2111.88|2116.13|2115.63|2116.13|2115.63|2112.13|2111.63|0
1646121790000|2022-03-01 08:03:10|2116.38|2115.88|2119.38|2118.88|2119.38|2118.88|2116.38|2115.88|0
1646121800000|2022-03-01 08:03:20|2120.63|2120.13|2121.63|2121.13|2121.63|2121.13|2120.63|2120.13|0
1646121810000|2022-03-01 08:03:30|2122.13|2121.63|2122.38|2121.88|2122.88|2122.38|2122.13|2121.63|0
1646121840000|2022-03-01 08:04:00|2125.26|2124.76|2127.38|2126.88|2129.13|2128.63|2124.51|2124.01|737
1646121850000|2022-03-01 08:04:10|2127.51|2127.01|2128.76|2128.26|2130.88|2130.38|2127.26|2126.76|610
1646121860000|2022-03-01 08:04:20|2128.63|2128.13|2130.76|2130.26|2131.13|2130.63|2127.88|2127.38|503
1646121870000|2022-03-01 08:04:30|2131.01|2130.51|2129.51|2129.01|2131.38|2130.88|2129.13|2128.63|286
1646121880000|2022-03-01 08:04:40|2129.38|2128.88|2131.76|2131.26|2131.76|2131.26|2129.26|2128.76|268
1646121890000|2022-03-01 08:04:50|2131.88|2131.38|2132.88|2132.38|2133.26|2132.76|2131.88|2131.38|253
1646121900000|2022-03-01 08:05:00|2132.51|2132.01|2134.88|2134.38|2134.88|2134.38|2132.13|2131.63|483
1646121910000|2022-03-01 08:05:10|2135.13|2134.63|2132.88|2132.38|2136.51|2136.01|2131.63|2131.13|736
1646121920000|2022-03-01 08:05:20|2133.13|2132.63|2132.88|2132.38|2134.01|2133.51|2132.88|2132.38|367
1646121930000|2022-03-01 08:05:30|2133.13|2132.63|2131.13|2130.63|2133.13|2132.63|2130.63|2130.13|240
1646121940000|2022-03-01 08:05:40|2131.26|2130.76|2132.26|2131.76|2134.63|2134.13|2130.38|2129.88|528
1646121950000|2022-03-01 08:05:50|2132.13|2131.63|2132.01|2131.51|2132.26|2131.76|2131.38|2130.88|100
1646121960000|2022-03-01 08:06:00|2131.76|2131.26|2134.13|2133.63|2134.26|2133.76|2131.76|2131.26|432
1646121970000|2022-03-01 08:06:10|2134.26|2133.76|2134.63|2134.13|2134.76|2134.26|2133.88|2133.38|88
1646121980000|2022-03-01 08:06:20|2134.51|2134.01|2134.76|2134.26|2135.01|2134.51|2133.63|2133.13|254
1646121990000|2022-03-01 08:06:30|2134.63|2134.13|2134.51|2134.01|2134.76|2134.26|2134.38|2133.88|76
1646122000000|2022-03-01 08:06:40|2134.63|2134.13|2134.63|2134.13|2135.51|2135.01|2133.63|2133.13|682
1646122010000|2022-03-01 08:06:50|2134.76|2134.26|2133.51|2133.01|2134.76|2134.26|2133.51|2133.01|70
1646122020000|2022-03-01 08:07:00|2133.26|2132.76|2133.26|2132.76|2133.51|2133.01|2133.01|2132.51|97
1646122030000|2022-03-01 08:07:10|2132.88|2132.38|2131.51|2131.01|2133.01|2132.51|2131.51|2131.01|95
1646122040000|2022-03-01 08:07:20|2131.76|2131.26|2132.63|2132.13|2132.88|2132.38|2131.51|2131.01|126
1646122050000|2022-03-01 08:07:30|2132.51|2132.01|2132.01|2131.51|2133.01|2132.51|2131.88|2131.38|97
1646122060000|2022-03-01 08:07:40|2131.88|2131.38|2131.01|2130.51|2132.13|2131.63|2131.01|2130.51|68
1646122070000|2022-03-01 08:07:50|2130.88|2130.38|2130.88|2130.38|2131.76|2131.26|2130.01|2129.51|272
1646122080000|2022-03-01 08:08:00|2130.76|2130.26|2129.51|2129.01|2130.76|2130.26|2129.51|2129.01|83
1646122090000|2022-03-01 08:08:10|2129.38|2128.88|2129.38|2128.88|2129.51|2129.01|2129.01|2128.51|149
1646122100000|2022-03-01 08:08:20|2129.51|2129.01|2130.76|2130.26|2130.76|2130.26|2129.38|2128.88|129
1646122110000|2022-03-01 08:08:30|2130.88|2130.38|2131.88|2131.38|2132.01|2131.51|2130.88|2130.38|67
1646122120000|2022-03-01 08:08:40|2132.01|2131.51|2134.01|2133.51|2134.01|2133.51|2132.01|2131.51|102
1646122130000|2022-03-01 08:08:50|2133.88|2133.38|2133.51|2133.01|2134.01|2133.51|2133.51|2133.01|40
1646122140000|2022-03-01 08:09:00|2133.38|2132.88|2134.51|2134.01|2134.88|2134.38|2133.26|2132.76|109
1646122150000|2022-03-01 08:09:10|2134.38|2133.88|2133.26|2132.76|2134.38|2133.88|2133.13|2132.63|92
1646122160000|2022-03-01 08:09:20|2132.88|2132.38|2130.88|2130.38|2132.88|2132.38|2130.88|2130.38|35
1646122170000|2022-03-01 08:09:30|2130.76|2130.26|2129.76|2129.26|2130.88|2130.38|2129.63|2129.13|79
1646122180000|2022-03-01 08:09:40|2130.01|2129.51|2129.26|2128.76|2130.88|2130.38|2129.26|2128.76|137
1646122190000|2022-03-01 08:09:50|2129.38|2128.88|2129.51|2129.01|2129.76|2129.26|2128.51|2128.01|146
1646122200000|2022-03-01 08:10:00|2129.38|2128.88|2131.88|2131.38|2132.01|2131.51|2129.13|2128.63|89
1646122210000|2022-03-01 08:10:10|2132.01|2131.51|2131.51|2131.01|2132.01|2131.51|2131.51|2131.01|110
1646122220000|2022-03-01 08:10:20|2131.26|2130.76|2132.01|2131.51|2132.38|2131.88|2131.26|2130.76|83
1646122230000|2022-03-01 08:10:30|2131.88|2131.38|2131.88|2131.38|2132.01|2131.51|2131.38|2130.88|84
1646122240000|2022-03-01 08:10:40|2132.26|2131.76|2133.38|2132.88|2133.88|2133.38|2132.01|2131.51|128
1646122250000|2022-03-01 08:10:50|2133.26|2132.76|2132.26|2131.76|2133.26|2132.76|2132.13|2131.63|119
1646122260000|2022-03-01 08:11:00|2132.13|2131.63|2131.88|2131.38|2132.26|2131.76|2131.51|2131.01|100
1646122270000|2022-03-01 08:11:10|2131.76|2131.26|2131.26|2130.76|2132.01|2131.51|2131.13|2130.63|61
1646122280000|2022-03-01 08:11:20|2131.13|2130.63|2131.51|2131.01|2131.51|2131.01|2130.51|2130.01|86
1646122290000|2022-03-01 08:11:30|2131.13|2130.63|2132.38|2131.88|2133.26|2132.76|2131.13|2130.63|130
1646122300000|2022-03-01 08:11:40|2132.26|2131.76|2131.38|2130.88|2132.26|2131.76|2131.26|2130.76|30
1646122310000|2022-03-01 08:11:50|2131.13|2130.63|2128.88|2128.38|2131.26|2130.76|2128.88|2128.38|93
1646122320000|2022-03-01 08:12:00|2129.01|2128.51|2127.76|2127.26|2129.26|2128.76|2127.51|2127.01|165
1646122330000|2022-03-01 08:12:10|2127.88|2127.38|2129.13|2128.63|2129.13|2128.63|2127.88|2127.38|125
1646122340000|2022-03-01 08:12:20|2129.26|2128.76|2131.01|2130.51|2131.01|2130.51|2129.13|2128.63|61
1646122350000|2022-03-01 08:12:30|2131.26|2130.76|2133.26|2132.76|2133.26|2132.76|2131.26|2130.76|116
1646122360000|2022-03-01 08:12:40|2133.38|2132.88|2133.01|2132.51|2134.51|2134.01|2132.76|2132.26|143
1646122370000|2022-03-01 08:12:50|2133.13|2132.63|2133.01|2132.51|2133.13|2132.63|2132.76|2132.26|59
1646122380000|2022-03-01 08:13:00|2133.26|2132.76|2131.26|2130.76|2133.26|2132.76|2131.26|2130.76|106
1646122390000|2022-03-01 08:13:10|2131.13|2130.63|2131.63|2131.13|2132.51|2132.01|2131.01|2130.51|164
1646122400000|2022-03-01 08:13:20|2131.51|2131.01|2131.01|2130.51|2131.51|2131.01|2130.76|2130.26|104
1646122410000|2022-03-01 08:13:30|2130.76|2130.26|2131.01|2130.51|2131.01|2130.51|2129.38|2128.88|167
1646122420000|2022-03-01 08:13:40|2130.88|2130.38|2131.01|2130.51|2131.51|2131.01|2130.88|2130.38|75
1646122430000|2022-03-01 08:13:50|2131.26|2130.76|2130.26|2129.76|2131.26|2130.76|2130.26|2129.76|79
1646122440000|2022-03-01 08:14:00|2130.01|2129.51|2128.13|2127.63|2130.26|2129.76|2128.13|2127.63|108
1646122450000|2022-03-01 08:14:10|2128.01|2127.51|2129.01|2128.51|2129.01|2128.51|2127.26|2126.76|189
1646122460000|2022-03-01 08:14:20|2129.13|2128.63|2129.26|2128.76|2129.51|2129.01|2128.76|2128.26|96
1646122470000|2022-03-01 08:14:30|2129.01|2128.51|2128.76|2128.26|2129.26|2128.76|2128.51|2128.01|138
1646122480000|2022-03-01 08:14:40|2128.63|2128.13|2127.76|2127.26|2128.76|2128.26|2127.76|2127.26|86
1646122490000|2022-03-01 08:14:50|2127.63|2127.13|2129.76|2129.26|2129.88|2129.38|2127.63|2127.13|143
1646122500000|2022-03-01 08:15:00|2129.51|2129.01|2128.01|2127.51|2129.51|2129.01|2128.01|2127.51|98
1646122510000|2022-03-01 08:15:10|2127.76|2127.26|2127.88|2127.38|2128.26|2127.76|2127.26|2126.76|125
1646122520000|2022-03-01 08:15:20|2128.01|2127.51|2130.01|2129.51|2130.01|2129.51|2127.76|2127.26|163
1646122530000|2022-03-01 08:15:30|2130.13|2129.63|2128.01|2127.51|2130.13|2129.63|2128.01|2127.51|90
1646122540000|2022-03-01 08:15:40|2127.76|2127.26|2126.88|2126.38|2127.76|2127.26|2126.88|2126.38|122
1646122550000|2022-03-01 08:15:50|2126.76|2126.26|2127.01|2126.51|2127.01|2126.51|2125.76|2125.26|125
1646122560000|2022-03-01 08:16:00|2127.26|2126.76|2127.63|2127.13|2128.63|2128.13|2127.13|2126.63|124
1646122570000|2022-03-01 08:16:10|2127.51|2127.01|2127.51|2127.01|2128.63|2128.13|2127.26|2126.76|138
1646122580000|2022-03-01 08:16:20|2127.63|2127.13|2126.76|2126.26|2127.76|2127.26|2125.76|2125.26|120
1646122590000|2022-03-01 08:16:30|2127.13|2126.63|2127.01|2126.51|2127.26|2126.76|2126.51|2126.01|95
1646122600000|2022-03-01 08:16:40|2127.13|2126.63|2127.01|2126.51|2127.26|2126.76|2126.76|2126.26|84
1646122610000|2022-03-01 08:16:50|2127.13|2126.63|2128.38|2127.88|2128.63|2128.13|2126.76|2126.26|184
1646122620000|2022-03-01 08:17:00|2128.26|2127.76|2129.26|2128.76|2129.51|2129.01|2127.76|2127.26|126
1646122630000|2022-03-01 08:17:10|2129.01|2128.51|2126.63|2126.13|2129.01|2128.51|2126.63|2126.13|77
1646122640000|2022-03-01 08:17:20|2126.51|2126.01|2128.63|2128.13|2128.76|2128.26|2126.51|2126.01|50
1646122650000|2022-03-01 08:17:30|2128.76|2128.26|2128.01|2127.51|2128.76|2128.26|2127.51|2127.01|103
1646122660000|2022-03-01 08:17:40|2127.88|2127.38|2127.26|2126.76|2128.01|2127.51|2126.76|2126.26|104
1646122670000|2022-03-01 08:17:50|2127.01|2126.51|2126.51|2126.01|2127.26|2126.76|2126.26|2125.76|78
1646122680000|2022-03-01 08:18:00|2126.76|2126.26|2128.51|2128.01|2128.51|2128.01|2126.76|2126.26|149
1646122690000|2022-03-01 08:18:10|2128.38|2127.88|2127.88|2127.38|2128.76|2128.26|2127.76|2127.26|83
1646122700000|2022-03-01 08:18:20|2128.01|2127.51|2128.13|2127.63|2129.13|2128.63|2127.63|2127.13|144
1646122710000|2022-03-01 08:18:30|2128.01|2127.51|2128.26|2127.76|2128.38|2127.88|2127.51|2127.01|56
1646122720000|2022-03-01 08:18:40|2128.13|2127.63|2128.01|2127.51|2128.76|2128.26|2127.88|2127.38|43
1646122730000|2022-03-01 08:18:50|2128.26|2127.76|2127.51|2127.01|2128.26|2127.76|2127.26|2126.76|63
1646122740000|2022-03-01 08:19:00|2127.26|2126.76|2126.76|2126.26|2127.26|2126.76|2126.26|2125.76|94
1646122750000|2022-03-01 08:19:10|2126.63|2126.13|2127.76|2127.26|2127.76|2127.26|2126.26|2125.76|45
1646122760000|2022-03-01 08:19:20|2127.51|2127.01|2128.51|2128.01|2129.26|2128.76|2127.51|2127.01|149
1646122770000|2022-03-01 08:19:30|2128.26|2127.76|2128.01|2127.51|2128.63|2128.13|2127.88|2127.38|66
1646122780000|2022-03-01 08:19:40|2127.51|2127.01|2128.76|2128.26|2128.76|2128.26|2126.76|2126.26|61
1646122790000|2022-03-01 08:19:50|2128.51|2128.01|2127.76|2127.26|2128.88|2128.38|2127.51|2127.01|69
1646122800000|2022-03-01 08:20:00|2128.26|2127.76|2127.26|2126.76|2128.26|2127.76|2127.26|2126.76|86
1646122810000|2022-03-01 08:20:10|2127.13|2126.63|2126.26|2125.76|2127.51|2127.01|2126.26|2125.76|67
1646122820000|2022-03-01 08:20:20|2126.13|2125.63|2128.76|2128.26|2128.76|2128.26|2126.13|2125.63|64
1646122830000|2022-03-01 08:20:30|2128.51|2128.01|2127.76|2127.26|2128.51|2128.01|2127.51|2127.01|43
1646122840000|2022-03-01 08:20:40|2128.01|2127.51|2127.76|2127.26|2128.26|2127.76|2127.76|2127.26|73
1646122850000|2022-03-01 08:20:50|2128.01|2127.51|2126.51|2126.01|2128.13|2127.63|2126.51|2126.01|79
1646122860000|2022-03-01 08:21:00|2126.38|2125.88|2125.76|2125.26|2126.76|2126.26|2125.76|2125.26|121
1646122870000|2022-03-01 08:21:10|2125.63|2125.13|2126.13|2125.63|2126.13|2125.63|2125.01|2124.51|177
1646122880000|2022-03-01 08:21:20|2126.26|2125.76|2128.26|2127.76|2128.26|2127.76|2126.13|2125.63|51
1646122890000|2022-03-01 08:21:30|2128.13|2127.63|2129.88|2129.38|2129.88|2129.38|2127.88|2127.38|72
1646122900000|2022-03-01 08:21:40|2129.76|2129.26|2129.38|2128.88|2130.13|2129.63|2129.01|2128.51|97
1646122910000|2022-03-01 08:21:50|2129.51|2129.01|2129.76|2129.26|2129.76|2129.26|2129.26|2128.76|62
1646122920000|2022-03-01 08:22:00|2129.63|2129.13|2128.01|2127.51|2129.63|2129.13|2128.01|2127.51|149
1646122930000|2022-03-01 08:22:10|2127.76|2127.26|2128.26|2127.76|2129.01|2128.51|2127.76|2127.26|92
1646122940000|2022-03-01 08:22:20|2128.13|2127.63|2127.51|2127.01|2128.51|2128.01|2127.51|2127.01|106
1646122950000|2022-03-01 08:22:30|2127.38|2126.88|2126.76|2126.26|2127.38|2126.88|2126.51|2126.01|62
1646122960000|2022-03-01 08:22:40|2127.13|2126.63|2126.88|2126.38|2127.26|2126.76|2126.76|2126.26|34
1646122970000|2022-03-01 08:22:50|2126.76|2126.26|2126.01|2125.51|2127.01|2126.51|2125.76|2125.26|74
1646122980000|2022-03-01 08:23:00|2125.76|2125.26|2125.13|2124.63|2126.26|2125.76|2125.01|2124.51|98
1646122990000|2022-03-01 08:23:10|2125.01|2124.51|2123.51|2123.01|2125.26|2124.76|2123.38|2122.88|102
1646123000000|2022-03-01 08:23:20|2123.38|2122.88|2123.26|2122.76|2124.01|2123.51|2122.88|2122.38|196
1646123010000|2022-03-01 08:23:30|2123.13|2122.63|2122.51|2122.01|2123.76|2123.26|2122.51|2122.01|55
1646123020000|2022-03-01 08:23:40|2122.63|2122.13|2120.63|2120.13|2122.63|2122.13|2120.26|2119.76|167
1646123030000|2022-03-01 08:23:50|2120.38|2119.88|2123.63|2123.13|2123.63|2123.13|2120.38|2119.88|171
1646123040000|2022-03-01 08:24:00|2123.51|2123.01|2122.51|2122.01|2124.01|2123.51|2121.76|2121.26|116
1646123050000|2022-03-01 08:24:10|2122.63|2122.13|2123.51|2123.01|2124.13|2123.63|2122.63|2122.13|94
1646123060000|2022-03-01 08:24:20|2123.26|2122.76|2124.26|2123.76|2124.26|2123.76|2123.13|2122.63|106
1646123070000|2022-03-01 08:24:30|2124.01|2123.51|2124.38|2123.88|2124.51|2124.01|2123.26|2122.76|83
1646123080000|2022-03-01 08:24:40|2124.51|2124.01|2123.76|2123.26|2124.51|2124.01|2123.38|2122.88|44
1646123090000|2022-03-01 08:24:50|2123.63|2123.13|2123.51|2123.01|2124.01|2123.51|2122.76|2122.26|41
1646123100000|2022-03-01 08:25:00|2123.63|2123.13|2124.26|2123.76|2124.26|2123.76|2123.01|2122.51|92
1646123110000|2022-03-01 08:25:10|2124.01|2123.51|2124.76|2124.26|2125.63|2125.13|2124.01|2123.51|163
1646123120000|2022-03-01 08:25:20|2124.63|2124.13|2123.76|2123.26|2124.88|2124.38|2123.76|2123.26|94
1646123130000|2022-03-01 08:25:30|2123.51|2123.01|2125.51|2125.01|2125.51|2125.01|2123.51|2123.01|74
1646123140000|2022-03-01 08:25:40|2125.26|2124.76|2124.26|2123.76|2125.38|2124.88|2124.01|2123.51|47
1646123150000|2022-03-01 08:25:50|2124.13|2123.63|2121.26|2120.76|2124.13|2123.63|2121.26|2120.76|141
1646123160000|2022-03-01 08:26:00|2121.76|2121.26|2121.76|2121.26|2122.76|2122.26|2121.76|2121.26|100
1646123170000|2022-03-01 08:26:10|2121.63|2121.13|2121.76|2121.26|2122.26|2121.76|2121.51|2121.01|115
1646123180000|2022-03-01 08:26:20|2121.51|2121.01|2122.51|2122.01|2122.51|2122.01|2121.26|2120.76|110
1646123190000|2022-03-01 08:26:30|2122.38|2121.88|2125.01|2124.51|2125.01|2124.51|2122.26|2121.76|96
1646123200000|2022-03-01 08:26:40|2125.13|2124.63|2123.76|2123.26|2125.26|2124.76|2122.63|2122.13|107
1646123210000|2022-03-01 08:26:50|2124.26|2123.76|2123.38|2122.88|2124.51|2124.01|2122.76|2122.26|97
1646123220000|2022-03-01 08:27:00|2123.26|2122.76|2123.01|2122.51|2123.38|2122.88|2122.38|2121.88|39
1646123230000|2022-03-01 08:27:10|2123.26|2122.76|2123.88|2123.38|2124.51|2124.01|2123.01|2122.51|50
1646123240000|2022-03-01 08:27:20|2123.76|2123.26|2122.76|2122.26|2123.88|2123.38|2122.51|2122.01|33
1646123250000|2022-03-01 08:27:30|2122.88|2122.38|2122.26|2121.76|2123.26|2122.76|2122.26|2121.76|53
1646123260000|2022-03-01 08:27:40|2122.01|2121.51|2122.63|2122.13|2122.76|2122.26|2121.76|2121.26|34
1646123270000|2022-03-01 08:27:50|2122.51|2122.01|2122.26|2121.76|2122.76|2122.26|2121.88|2121.38|66
1646123280000|2022-03-01 08:28:00|2122.38|2121.88|2122.38|2121.88|2123.01|2122.51|2122.26|2121.76|90
1646123290000|2022-03-01 08:28:10|2122.51|2122.01|2123.26|2122.76|2123.51|2123.01|2122.26|2121.76|83
1646123300000|2022-03-01 08:28:20|2123.01|2122.51|2122.76|2122.26|2123.38|2122.88|2122.63|2122.13|53
1646123310000|2022-03-01 08:28:30|2123.26|2122.76|2123.26|2122.76|2123.26|2122.76|2122.26|2121.76|40
1646123320000|2022-03-01 08:28:40|2123.13|2122.63|2124.13|2123.63|2124.76|2124.26|2123.01|2122.51|66
1646123330000|2022-03-01 08:28:50|2124.01|2123.51|2124.51|2124.01|2124.63|2124.13|2124.01|2123.51|48
1646123340000|2022-03-01 08:29:00|2124.63|2124.13|2124.76|2124.26|2125.01|2124.51|2124.51|2124.01|67
1646123350000|2022-03-01 08:29:10|2125.01|2124.51|2126.76|2126.26|2126.76|2126.26|2125.01|2124.51|86
1646123360000|2022-03-01 08:29:20|2126.88|2126.38|2125.01|2124.51|2127.26|2126.76|2125.01|2124.51|99
1646123370000|2022-03-01 08:29:30|2125.13|2124.63|2123.63|2123.13|2125.13|2124.63|2123.13|2122.63|69
1646123380000|2022-03-01 08:29:40|2124.01|2123.51|2123.51|2123.01|2124.26|2123.76|2123.01|2122.51|55
1646123390000|2022-03-01 08:29:50|2123.63|2123.13|2124.01|2123.51|2124.51|2124.01|2123.38|2122.88|100
1646123400000|2022-03-01 08:30:00|2123.88|2123.38|2123.76|2123.26|2124.38|2123.88|2123.51|2123.01|90
1646123410000|2022-03-01 08:30:10|2123.63|2123.13|2124.26|2123.76|2124.26|2123.76|2123.26|2122.76|55
1646123420000|2022-03-01 08:30:20|2124.13|2123.63|2124.26|2123.76|2124.51|2124.01|2124.01|2123.51|22
1646123430000|2022-03-01 08:30:30|2124.01|2123.51|2124.13|2123.63|2124.26|2123.76|2124.01|2123.51|101
1646123440000|2022-03-01 08:30:40|2124.01|2123.51|2123.88|2123.38|2124.13|2123.63|2123.51|2123.01|53
1646123450000|2022-03-01 08:30:50|2124.01|2123.51|2124.01|2123.51|2124.01|2123.51|2123.01|2122.51|57
1646123460000|2022-03-01 08:31:00|2124.13|2123.63|2125.51|2125.01|2125.51|2125.01|2124.01|2123.51|282
1646123470000|2022-03-01 08:31:10|2125.76|2125.26|2125.13|2124.63|2126.51|2126.01|2124.51|2124.01|119
1646123480000|2022-03-01 08:31:20|2125.26|2124.76|2124.26|2123.76|2125.38|2124.88|2124.26|2123.76|34
1646123490000|2022-03-01 08:31:30|2124.38|2123.88|2125.01|2124.51|2125.38|2124.88|2124.38|2123.88|46
1646123500000|2022-03-01 08:31:40|2124.88|2124.38|2124.76|2124.26|2125.01|2124.51|2124.51|2124.01|33
1646123510000|2022-03-01 08:31:50|2124.63|2124.13|2125.01|2124.51|2125.01|2124.51|2124.51|2124.01|55
1646123520000|2022-03-01 08:32:00|2124.88|2124.38|2125.01|2124.51|2125.13|2124.63|2124.51|2124.01|84
1646123530000|2022-03-01 08:32:10|2124.88|2124.38|2125.01|2124.51|2125.76|2125.26|2124.88|2124.38|65
1646123540000|2022-03-01 08:32:20|2125.26|2124.76|2125.38|2124.88|2125.51|2125.01|2125.13|2124.63|65
1646123550000|2022-03-01 08:32:30|2125.51|2125.01|2125.51|2125.01|2126.01|2125.51|2125.51|2125.01|41
1646123560000|2022-03-01 08:32:40|2125.38|2124.88|2125.01|2124.51|2125.51|2125.01|2125.01|2124.51|33
1646123570000|2022-03-01 08:32:50|2124.76|2124.26|2126.26|2125.76|2126.51|2126.01|2124.76|2124.26|97
1646123580000|2022-03-01 08:33:00|2126.13|2125.63|2126.01|2125.51|2126.38|2125.88|2125.51|2125.01|112
1646123590000|2022-03-01 08:33:10|2126.26|2125.76|2127.26|2126.76|2127.26|2126.76|2126.26|2125.76|54
1646123600000|2022-03-01 08:33:20|2127.51|2127.01|2127.63|2127.13|2127.63|2127.13|2127.01|2126.51|61
1646123610000|2022-03-01 08:33:30|2127.76|2127.26|2127.01|2126.51|2127.76|2127.26|2126.76|2126.26|62
1646123620000|2022-03-01 08:33:40|2127.26|2126.76|2128.51|2128.01|2128.51|2128.01|2127.26|2126.76|99
1646123630000|2022-03-01 08:33:50|2128.26|2127.76|2128.51|2128.01|2128.51|2128.01|2127.76|2127.26|90
1646123640000|2022-03-01 08:34:00|2128.26|2127.76|2127.76|2127.26|2128.51|2128.01|2127.26|2126.76|89
1646123650000|2022-03-01 08:34:10|2127.51|2127.01|2128.26|2127.76|2128.76|2128.26|2127.51|2127.01|43
1646123660000|2022-03-01 08:34:20|2128.01|2127.51|2128.01|2127.51|2128.26|2127.76|2128.01|2127.51|35
1646123670000|2022-03-01 08:34:30|2128.13|2127.63|2128.26|2127.76|2128.26|2127.76|2127.76|2127.26|32
1646123680000|2022-03-01 08:34:40|2128.38|2127.88|2128.51|2128.01|2128.76|2128.26|2128.01|2127.51|35
1646123690000|2022-03-01 08:34:50|2128.63|2128.13|2129.01|2128.51|2129.01|2128.51|2128.51|2128.01|45
1646123700000|2022-03-01 08:35:00|2129.13|2128.63|2129.51|2129.01|2129.51|2129.01|2129.13|2128.63|92
1646123710000|2022-03-01 08:35:10|2129.63|2129.13|2129.76|2129.26|2130.76|2130.26|2129.63|2129.13|62
1646123720000|2022-03-01 08:35:20|2129.63|2129.13|2129.26|2128.76|2129.76|2129.26|2129.26|2128.76|43
1646123730000|2022-03-01 08:35:30|2129.38|2128.88|2129.76|2129.26|2129.76|2129.26|2128.76|2128.26|22
1646123740000|2022-03-01 08:35:40|2129.63|2129.13|2129.26|2128.76|2129.76|2129.26|2129.01|2128.51|40
1646123750000|2022-03-01 08:35:50|2129.38|2128.88|2128.26|2127.76|2129.38|2128.88|2128.13|2127.63|53
1646123760000|2022-03-01 08:36:00|2128.38|2127.88|2128.26|2127.76|2128.51|2128.01|2128.01|2127.51|46
1646123770000|2022-03-01 08:36:10|2128.38|2127.88|2129.63|2129.13|2129.63|2129.13|2128.26|2127.76|56
1646123780000|2022-03-01 08:36:20|2129.76|2129.26|2130.26|2129.76|2130.26|2129.76|2129.26|2128.76|58
1646123790000|2022-03-01 08:36:30|2130.76|2130.26|2131.76|2131.26|2132.38|2131.88|2130.76|2130.26|113
1646123800000|2022-03-01 08:36:40|2131.63|2131.13|2131.26|2130.76|2132.01|2131.51|2131.26|2130.76|64
1646123810000|2022-03-01 08:36:50|2131.13|2130.63|2130.63|2130.13|2131.26|2130.76|2130.51|2130.01|35
1646123820000|2022-03-01 08:37:00|2130.51|2130.01|2129.76|2129.26|2130.51|2130.01|2129.26|2128.76|92
1646123830000|2022-03-01 08:37:10|2129.88|2129.38|2129.38|2128.88|2130.51|2130.01|2129.38|2128.88|44
1646123840000|2022-03-01 08:37:20|2129.51|2129.01|2129.51|2129.01|2129.76|2129.26|2129.01|2128.51|37
1646123850000|2022-03-01 08:37:30|2129.63|2129.13|2130.51|2130.01|2130.51|2130.01|2129.51|2129.01|22
1646123860000|2022-03-01 08:37:40|2130.63|2130.13|2130.63|2130.13|2131.01|2130.51|2130.63|2130.13|89
1646123870000|2022-03-01 08:37:50|2130.76|2130.26|2130.51|2130.01|2131.01|2130.51|2130.51|2130.01|46
1646123880000|2022-03-01 08:38:00|2130.01|2129.51|2129.76|2129.26|2130.26|2129.76|2129.51|2129.01|150
1646123890000|2022-03-01 08:38:10|2129.51|2129.01|2128.76|2128.26|2129.76|2129.26|2128.76|2128.26|57
1646123900000|2022-03-01 08:38:20|2129.01|2128.51|2129.51|2129.01|2129.76|2129.26|2129.01|2128.51|81
1646123910000|2022-03-01 08:38:30|2129.63|2129.13|2129.63|2129.13|2129.63|2129.13|2129.26|2128.76|19
1646123920000|2022-03-01 08:38:40|2129.88|2129.38|2129.76|2129.26|2129.88|2129.38|2129.13|2128.63|58
1646123930000|2022-03-01 08:38:50|2129.51|2129.01|2129.26|2128.76|2129.76|2129.26|2129.26|2128.76|96
1646123940000|2022-03-01 08:39:00|2129.38|2128.88|2129.01|2128.51|2129.38|2128.88|2128.51|2128.01|91
1646123950000|2022-03-01 08:39:10|2129.13|2128.63|2130.76|2130.26|2130.88|2130.38|2129.01|2128.51|221
1646123960000|2022-03-01 08:39:20|2131.01|2130.51|2131.51|2131.01|2132.01|2131.51|2131.01|2130.51|145
1646123970000|2022-03-01 08:39:30|2131.63|2131.13|2131.01|2130.51|2131.63|2131.13|2130.76|2130.26|92
1646123980000|2022-03-01 08:39:40|2130.88|2130.38|2129.51|2129.01|2130.88|2130.38|2129.26|2128.76|57
1646123990000|2022-03-01 08:39:50|2129.38|2128.88|2130.26|2129.76|2130.26|2129.76|2129.26|2128.76|84
1646124000000|2022-03-01 08:40:00|2129.97|2129.47|2129.72|2129.22|2130.84|2130.34|2129.72|2129.22|256
1646124010000|2022-03-01 08:40:10|2129.84|2129.34|2130.09|2129.59|2130.72|2130.22|2129.84|2129.34|43
1646124020000|2022-03-01 08:40:20|2130.22|2129.72|2131.22|2130.72|2131.47|2130.97|2130.22|2129.72|125
1646124030000|2022-03-01 08:40:30|2130.72|2130.22|2131.59|2131.09|2131.72|2131.22|2130.72|2130.22|53
1646124040000|2022-03-01 08:40:40|2131.47|2130.97|2130.97|2130.47|2131.72|2131.22|2130.84|2130.34|32
1646124050000|2022-03-01 08:40:50|2130.72|2130.22|2129.47|2128.97|2130.72|2130.22|2129.34|2128.84|26
1646124060000|2022-03-01 08:41:00|2128.97|2128.47|2129.22|2128.72|2129.72|2129.22|2128.97|2128.47|67
1646124070000|2022-03-01 08:41:10|2129.34|2128.84|2129.09|2128.59|2129.84|2129.34|2128.97|2128.47|43
1646124080000|2022-03-01 08:41:20|2129.22|2128.72|2129.97|2129.47|2129.97|2129.47|2129.09|2128.59|22
1646124090000|2022-03-01 08:41:30|2129.84|2129.34|2129.47|2128.97|2129.97|2129.47|2129.34|2128.84|31
1646124100000|2022-03-01 08:41:40|2129.34|2128.84|2128.34|2127.84|2129.47|2128.97|2128.22|2127.72|65
1646124110000|2022-03-01 08:41:50|2128.22|2127.72|2128.22|2127.72|2128.47|2127.97|2127.72|2127.22|61
1646124120000|2022-03-01 08:42:00|2128.47|2127.97|2129.09|2128.59|2129.22|2128.72|2128.47|2127.97|87
1646124130000|2022-03-01 08:42:10|2128.97|2128.47|2128.22|2127.72|2128.97|2128.47|2128.09|2127.59|50
1646124140000|2022-03-01 08:42:20|2127.97|2127.47|2127.97|2127.47|2128.22|2127.72|2127.47|2126.97|60
1646124150000|2022-03-01 08:42:30|2128.09|2127.59|2127.59|2127.09|2128.09|2127.59|2127.47|2126.97|18
1646124160000|2022-03-01 08:42:40|2127.72|2127.22|2127.47|2126.97|2127.97|2127.47|2127.47|2126.97|28
1646124170000|2022-03-01 08:42:50|2127.22|2126.72|2126.72|2126.22|2127.22|2126.72|2126.72|2126.22|37
1646124180000|2022-03-01 08:43:00|2126.84|2126.34|2126.59|2126.09|2127.47|2126.97|2126.47|2125.97|50
1646124190000|2022-03-01 08:43:10|2126.47|2125.97|2127.34|2126.84|2127.47|2126.97|2126.47|2125.97|32
1646124200000|2022-03-01 08:43:20|2127.22|2126.72|2127.47|2126.97|2127.47|2126.97|2127.22|2126.72|24
1646124210000|2022-03-01 08:43:30|2127.22|2126.72|2125.97|2125.47|2127.22|2126.72|2125.97|2125.47|56
1646124220000|2022-03-01 08:43:40|2125.72|2125.22|2126.34|2125.84|2126.72|2126.22|2125.72|2125.22|79
1646124230000|2022-03-01 08:43:50|2126.22|2125.72|2125.72|2125.22|2126.22|2125.72|2125.59|2125.09|17
1646124240000|2022-03-01 08:44:00|2125.59|2125.09|2125.47|2124.97|2125.59|2125.09|2124.59|2124.09|39
1646124250000|2022-03-01 08:44:10|2125.59|2125.09|2125.59|2125.09|2125.97|2125.47|2125.47|2124.97|28
1646124260000|2022-03-01 08:44:20|2125.47|2124.97|2126.47|2125.97|2126.47|2125.97|2125.47|2124.97|27
1646124270000|2022-03-01 08:44:30|2126.34|2125.84|2126.22|2125.72|2126.47|2125.97|2125.97|2125.47|21
1646124280000|2022-03-01 08:44:40|2126.47|2125.97|2125.97|2125.47|2126.47|2125.97|2125.97|2125.47|13
1646124290000|2022-03-01 08:44:50|2126.22|2125.72|2125.72|2125.22|2126.22|2125.72|2125.72|2125.22|22
1646124300000|2022-03-01 08:45:00|2125.84|2125.34|2125.47|2124.97|2126.47|2125.97|2125.47|2124.97|35
1646124310000|2022-03-01 08:45:10|2125.34|2124.84|2125.72|2125.22|2125.97|2125.47|2125.22|2124.72|27
1646124320000|2022-03-01 08:45:20|2125.97|2125.47|2126.97|2126.47|2127.22|2126.72|2125.97|2125.47|40
1646124330000|2022-03-01 08:45:30|2127.09|2126.59|2126.72|2126.22|2127.22|2126.72|2126.59|2126.09|47
1646124340000|2022-03-01 08:45:40|2126.47|2125.97|2125.47|2124.97|2126.47|2125.97|2125.47|2124.97|74
1646124350000|2022-03-01 08:45:50|2125.72|2125.22|2126.47|2125.97|2126.72|2126.22|2125.72|2125.22|27
1646124360000|2022-03-01 08:46:00|2126.59|2126.09|2126.97|2126.47|2126.97|2126.47|2126.47|2125.97|27
1646124370000|2022-03-01 08:46:10|2126.84|2126.34|2126.47|2125.97|2126.97|2126.47|2126.47|2125.97|33
1646124380000|2022-03-01 08:46:20|2126.34|2125.84|2126.97|2126.47|2126.97|2126.47|2126.34|2125.84|61
1646124390000|2022-03-01 08:46:30|2127.09|2126.59|2126.09|2125.59|2127.22|2126.72|2126.09|2125.59|38
1646124400000|2022-03-01 08:46:40|2126.22|2125.72|2127.84|2127.34|2127.97|2127.47|2126.22|2125.72|67
1646124410000|2022-03-01 08:46:50|2127.72|2127.22|2127.72|2127.22|2127.97|2127.47|2127.72|2127.22|43
1646124420000|2022-03-01 08:47:00|2127.84|2127.34|2127.34|2126.84|2128.22|2127.72|2127.22|2126.72|39
1646124430000|2022-03-01 08:47:10|2127.47|2126.97|2127.47|2126.97|2127.47|2126.97|2126.97|2126.47|34
1646124440000|2022-03-01 08:47:20|2127.22|2126.72|2125.97|2125.47|2127.22|2126.72|2125.72|2125.22|30
1646124450000|2022-03-01 08:47:30|2125.84|2125.34|2124.97|2124.47|2125.84|2125.34|2124.97|2124.47|38
1646124460000|2022-03-01 08:47:40|2125.09|2124.59|2126.22|2125.72|2126.22|2125.72|2124.97|2124.47|42
1646124470000|2022-03-01 08:47:50|2126.09|2125.59|2126.72|2126.22|2127.22|2126.72|2126.09|2125.59|50
1646124480000|2022-03-01 08:48:00|2126.47|2125.97|2126.47|2125.97|2126.72|2126.22|2125.97|2125.47|40
1646124490000|2022-03-01 08:48:10|2126.22|2125.72|2125.97|2125.47|2126.22|2125.72|2125.72|2125.22|51
1646124500000|2022-03-01 08:48:20|2125.72|2125.22|2124.97|2124.47|2125.72|2125.22|2124.72|2124.22|56
1646124510000|2022-03-01 08:48:30|2124.84|2124.34|2125.34|2124.84|2125.34|2124.84|2124.34|2123.84|86
1646124520000|2022-03-01 08:48:40|2125.22|2124.72|2125.22|2124.72|2126.22|2125.72|2125.22|2124.72|75
1646124530000|2022-03-01 08:48:50|2124.97|2124.47|2123.72|2123.22|2125.59|2125.09|2123.72|2123.22|53
1646124540000|2022-03-01 08:49:00|2123.84|2123.34|2125.22|2124.72|2125.22|2124.72|2123.72|2123.22|52
1646124550000|2022-03-01 08:49:10|2125.34|2124.84|2124.59|2124.09|2125.34|2124.84|2124.47|2123.97|64
1646124560000|2022-03-01 08:49:20|2124.72|2124.22|2125.22|2124.72|2125.47|2124.97|2124.47|2123.97|34
1646124570000|2022-03-01 08:49:30|2124.97|2124.47|2124.22|2123.72|2124.97|2124.47|2124.09|2123.59|16
1646124580000|2022-03-01 08:49:40|2124.34|2123.84|2123.47|2122.97|2124.34|2123.84|2122.97|2122.47|46
1646124590000|2022-03-01 08:49:50|2123.59|2123.09|2124.22|2123.72|2124.47|2123.97|2123.59|2123.09|41
1646124600000|2022-03-01 08:50:00|2123.97|2123.47|2123.47|2122.97|2124.09|2123.59|2123.47|2122.97|35
1646124610000|2022-03-01 08:50:10|2123.34|2122.84|2122.72|2122.22|2123.84|2123.34|2122.72|2122.22|17
1646124620000|2022-03-01 08:50:20|2122.59|2122.09|2122.47|2121.97|2122.84|2122.34|2122.34|2121.84|36
1646124630000|2022-03-01 08:50:30|2122.59|2122.09|2122.47|2121.97|2122.72|2122.22|2122.22|2121.72|46
1646124640000|2022-03-01 08:50:40|2122.59|2122.09|2122.22|2121.72|2122.72|2122.22|2122.22|2121.72|17
1646124650000|2022-03-01 08:50:50|2122.47|2121.97|2121.97|2121.47|2122.47|2121.97|2121.72|2121.22|25
1646124660000|2022-03-01 08:51:00|2122.22|2121.72|2121.22|2120.72|2122.22|2121.72|2121.22|2120.72|48
1646124670000|2022-03-01 08:51:10|2121.34|2120.84|2122.22|2121.72|2122.34|2121.84|2121.22|2120.72|52
1646124680000|2022-03-01 08:51:20|2122.34|2121.84|2122.22|2121.72|2122.72|2122.22|2122.22|2121.72|68
1646124690000|2022-03-01 08:51:30|2122.34|2121.84|2123.22|2122.72|2123.59|2123.09|2122.34|2121.84|53
1646124700000|2022-03-01 08:51:40|2123.34|2122.84|2123.47|2122.97|2123.97|2123.47|2123.34|2122.84|50
1646124710000|2022-03-01 08:51:50|2123.72|2123.22|2123.47|2122.97|2123.97|2123.47|2123.47|2122.97|158
1646124720000|2022-03-01 08:52:00|2123.59|2123.09|2122.72|2122.22|2123.72|2123.22|2122.59|2122.09|66
1646124730000|2022-03-01 08:52:10|2122.59|2122.09|2122.47|2121.97|2122.59|2122.09|2121.72|2121.22|54
1646124740000|2022-03-01 08:52:20|2122.22|2121.72|2121.47|2120.97|2122.22|2121.72|2121.47|2120.97|26
1646124750000|2022-03-01 08:52:30|2121.59|2121.09|2121.97|2121.47|2121.97|2121.47|2121.34|2120.84|56
1646124760000|2022-03-01 08:52:40|2121.84|2121.34|2121.47|2120.97|2121.97|2121.47|2121.22|2120.72|40
1646124770000|2022-03-01 08:52:50|2120.84|2120.34|2120.72|2120.22|2121.22|2120.72|2120.72|2120.22|81
1646124780000|2022-03-01 08:53:00|2120.97|2120.47|2120.47|2119.97|2120.97|2120.47|2120.47|2119.97|46
1646124790000|2022-03-01 08:53:10|2120.34|2119.84|2119.72|2119.22|2120.47|2119.97|2119.72|2119.22|72
1646124800000|2022-03-01 08:53:20|2119.84|2119.34|2119.72|2119.22|2119.84|2119.34|2119.22|2118.72|26
1646124810000|2022-03-01 08:53:30|2119.84|2119.34|2122.22|2121.72|2122.22|2121.72|2119.72|2119.22|86
1646124820000|2022-03-01 08:53:40|2122.47|2121.97|2122.22|2121.72|2122.97|2122.47|2121.97|2121.47|77
1646124830000|2022-03-01 08:53:50|2122.34|2121.84|2121.47|2120.97|2122.47|2121.97|2120.97|2120.47|74
1646124840000|2022-03-01 08:54:00|2121.22|2120.72|2121.72|2121.22|2121.84|2121.34|2121.22|2120.72|53
1646124850000|2022-03-01 08:54:10|2121.47|2120.97|2121.72|2121.22|2121.84|2121.34|2121.47|2120.97|39
1646124860000|2022-03-01 08:54:20|2121.59|2121.09|2121.47|2120.97|2121.59|2121.09|2120.97|2120.47|61
1646124870000|2022-03-01 08:54:30|2121.34|2120.84|2121.47|2120.97|2121.47|2120.97|2121.22|2120.72|14
1646124880000|2022-03-01 08:54:40|2121.59|2121.09|2121.84|2121.34|2121.84|2121.34|2121.47|2120.97|33
1646124890000|2022-03-01 08:54:50|2121.72|2121.22|2121.47|2120.97|2121.97|2121.47|2121.47|2120.97|29
1646124900000|2022-03-01 08:55:00|2121.22|2120.72|2121.97|2121.47|2121.97|2121.47|2121.22|2120.72|64
1646124910000|2022-03-01 08:55:10|2121.84|2121.34|2122.97|2122.47|2122.97|2122.47|2121.84|2121.34|54
1646124920000|2022-03-01 08:55:20|2123.09|2122.59|2122.72|2122.22|2123.22|2122.72|2122.72|2122.22|44
1646124930000|2022-03-01 08:55:30|2122.47|2121.97|2122.59|2122.09|2122.97|2122.47|2122.22|2121.72|54
1646124940000|2022-03-01 08:55:40|2122.47|2121.97|2121.47|2120.97|2122.72|2122.22|2121.47|2120.97|42
1646124950000|2022-03-01 08:55:50|2121.22|2120.72|2120.97|2120.47|2121.34|2120.84|2120.97|2120.47|40
1646124960000|2022-03-01 08:56:00|2120.84|2120.34|2121.34|2120.84|2121.47|2120.97|2120.84|2120.34|46
1646124970000|2022-03-01 08:56:10|2121.22|2120.72|2121.72|2121.22|2122.09|2121.59|2121.22|2120.72|35
1646124980000|2022-03-01 08:56:20|2121.59|2121.09|2121.59|2121.09|2121.59|2121.09|2121.47|2120.97|35
1646124990000|2022-03-01 08:56:30|2121.72|2121.22|2121.84|2121.34|2121.97|2121.47|2121.22|2120.72|60
1646125000000|2022-03-01 08:56:40|2121.72|2121.22|2121.47|2120.97|2121.84|2121.34|2121.47|2120.97|14
1646125010000|2022-03-01 08:56:50|2121.34|2120.84|2121.47|2120.97|2121.72|2121.22|2121.22|2120.72|29
1646125020000|2022-03-01 08:57:00|2121.59|2121.09|2122.22|2121.72|2122.47|2121.97|2121.59|2121.09|56
1646125030000|2022-03-01 08:57:10|2122.09|2121.59|2122.72|2122.22|2122.72|2122.22|2121.97|2121.47|61
1646125040000|2022-03-01 08:57:20|2122.97|2122.47|2122.72|2122.22|2122.97|2122.47|2122.72|2122.22|27
1646125050000|2022-03-01 08:57:30|2122.84|2122.34|2123.72|2123.22|2123.72|2123.22|2122.72|2122.22|38
1646125060000|2022-03-01 08:57:40|2123.59|2123.09|2123.97|2123.47|2124.22|2123.72|2123.59|2123.09|54
1646125070000|2022-03-01 08:57:50|2124.22|2123.72|2124.09|2123.59|2124.72|2124.22|2124.09|2123.59|26
1646125080000|2022-03-01 08:58:00|2124.22|2123.72|2124.72|2124.22|2124.97|2124.47|2124.22|2123.72|80
1646125090000|2022-03-01 08:58:10|2124.84|2124.34|2124.72|2124.22|2124.97|2124.47|2124.47|2123.97|49
1646125100000|2022-03-01 08:58:20|2124.47|2123.97|2124.72|2124.22|2124.72|2124.22|2124.47|2123.97|19
1646125110000|2022-03-01 08:58:30|2124.59|2124.09|2124.22|2123.72|2124.72|2124.22|2124.22|2123.72|34
1646125120000|2022-03-01 08:58:40|2124.09|2123.59|2124.47|2123.97|2124.47|2123.97|2123.97|2123.47|9
1646125130000|2022-03-01 08:58:50|2124.34|2123.84|2124.47|2123.97|2124.47|2123.97|2123.97|2123.47|24
1646125140000|2022-03-01 08:59:00|2124.34|2123.84|2124.47|2123.97|2124.47|2123.97|2123.97|2123.47|32
1646125150000|2022-03-01 08:59:10|2124.22|2123.72|2123.97|2123.47|2124.47|2123.97|2123.72|2123.22|60
1646125160000|2022-03-01 08:59:20|2123.84|2123.34|2123.09|2122.59|2123.84|2123.34|2123.09|2122.59|32
1646125170000|2022-03-01 08:59:30|2122.97|2122.47|2123.47|2122.97|2123.59|2123.09|2122.72|2122.22|25
1646125180000|2022-03-01 08:59:40|2123.22|2122.72|2122.84|2122.34|2123.22|2122.72|2122.72|2122.22|34
1646125190000|2022-03-01 08:59:50|2122.72|2122.22|2121.97|2121.47|2122.97|2122.47|2121.97|2121.47|36
1646125200000|2022-03-01 09:00:00|2121.72|2121.22|2121.97|2121.47|2121.97|2121.47|2121.47|2120.97|65
1646125210000|2022-03-01 09:00:10|2122.22|2121.72|2123.47|2122.97|2123.47|2122.97|2122.09|2121.59|76
1646125220000|2022-03-01 09:00:20|2123.59|2123.09|2122.97|2122.47|2123.59|2123.09|2122.84|2122.34|96
1646125230000|2022-03-01 09:00:30|2123.09|2122.59|2122.47|2121.97|2123.22|2122.72|2122.47|2121.97|44
1646125240000|2022-03-01 09:00:40|2122.22|2121.72|2122.97|2122.47|2122.97|2122.47|2122.22|2121.72|9
1646125250000|2022-03-01 09:00:50|2123.22|2122.72|2123.97|2123.47|2123.97|2123.47|2123.22|2122.72|60
1646125260000|2022-03-01 09:01:00|2124.22|2123.72|2124.47|2123.97|2124.47|2123.97|2123.97|2123.47|134
1646125270000|2022-03-01 09:01:10|2124.59|2124.09|2124.22|2123.72|2124.72|2124.22|2123.72|2123.22|51
1646125280000|2022-03-01 09:01:20|2123.97|2123.47|2123.97|2123.47|2124.22|2123.72|2123.97|2123.47|17
1646125290000|2022-03-01 09:01:30|2124.09|2123.59|2124.47|2123.97|2124.47|2123.97|2124.09|2123.59|24
1646125300000|2022-03-01 09:01:40|2124.59|2124.09|2122.47|2121.97|2124.59|2124.09|2122.22|2121.72|78
1646125310000|2022-03-01 09:01:50|2122.34|2121.84|2122.97|2122.47|2123.47|2122.97|2122.22|2121.72|51
1646125320000|2022-03-01 09:02:00|2123.09|2122.59|2124.47|2123.97|2124.47|2123.97|2122.97|2122.47|41
1646125330000|2022-03-01 09:02:10|2124.59|2124.09|2125.22|2124.72|2125.47|2124.97|2124.59|2124.09|58
1646125340000|2022-03-01 09:02:20|2125.34|2124.84|2126.47|2125.97|2126.72|2126.22|2125.22|2124.72|80
1646125350000|2022-03-01 09:02:30|2126.59|2126.09|2126.09|2125.59|2126.72|2126.22|2125.97|2125.47|72
1646125360000|2022-03-01 09:02:40|2125.97|2125.47|2126.97|2126.47|2126.97|2126.47|2125.47|2124.97|258
1646125370000|2022-03-01 09:02:50|2126.72|2126.22|2126.47|2125.97|2126.97|2126.47|2126.47|2125.97|76
1646125380000|2022-03-01 09:03:00|2126.72|2126.22|2126.22|2125.72|2126.72|2126.22|2125.97|2125.47|148
1646125390000|2022-03-01 09:03:10|2125.97|2125.47|2126.84|2126.34|2126.84|2126.34|2125.97|2125.47|20
1646125400000|2022-03-01 09:03:20|2126.72|2126.22|2126.09|2125.59|2127.22|2126.72|2126.09|2125.59|53
1646125410000|2022-03-01 09:03:30|2125.97|2125.47|2126.97|2126.47|2127.22|2126.72|2125.97|2125.47|41
1646125420000|2022-03-01 09:03:40|2127.09|2126.59|2127.47|2126.97|2127.59|2127.09|2127.09|2126.59|28
1646125430000|2022-03-01 09:03:50|2127.72|2127.22|2126.97|2126.47|2127.72|2127.22|2126.72|2126.22|67
1646125440000|2022-03-01 09:04:00|2126.84|2126.34|2127.47|2126.97|2127.59|2127.09|2126.47|2125.97|98
1646125450000|2022-03-01 09:04:10|2127.72|2127.22|2127.47|2126.97|2127.72|2127.22|2127.22|2126.72|34
1646125460000|2022-03-01 09:04:20|2127.72|2127.22|2128.34|2127.84|2128.47|2127.97|2127.47|2126.97|99
1646125470000|2022-03-01 09:04:30|2128.22|2127.72|2127.72|2127.22|2128.34|2127.84|2127.72|2127.22|37
1646125480000|2022-03-01 09:04:40|2127.47|2126.97|2127.22|2126.72|2127.47|2126.97|2127.22|2126.72|41
1646125490000|2022-03-01 09:04:50|2127.47|2126.97|2127.47|2126.97|2127.47|2126.97|2126.97|2126.47|31
1646125500000|2022-03-01 09:05:00|2127.34|2126.84|2127.84|2127.34|2128.22|2127.72|2127.34|2126.84|48
1646125510000|2022-03-01 09:05:10|2127.72|2127.22|2126.97|2126.47|2128.22|2127.72|2126.97|2126.47|29
1646125520000|2022-03-01 09:05:20|2126.47|2125.97|2126.97|2126.47|2127.22|2126.72|2126.47|2125.97|98
1646125530000|2022-03-01 09:05:30|2126.72|2126.22|2127.09|2126.59|2127.22|2126.72|2126.72|2126.22|21
1646125540000|2022-03-01 09:05:40|2126.97|2126.47|2126.47|2125.97|2127.09|2126.59|2126.47|2125.97|22
1646125550000|2022-03-01 09:05:50|2126.22|2125.72|2125.84|2125.34|2126.22|2125.72|2125.84|2125.34|53
1646125560000|2022-03-01 09:06:00|2125.72|2125.22|2126.09|2125.59|2126.22|2125.72|2125.59|2125.09|52
1646125570000|2022-03-01 09:06:10|2125.97|2125.47|2124.22|2123.72|2125.97|2125.47|2124.22|2123.72|59
1646125580000|2022-03-01 09:06:20|2124.34|2123.84|2123.09|2122.59|2124.34|2123.84|2123.09|2122.59|108
1646125590000|2022-03-01 09:06:30|2123.22|2122.72|2122.97|2122.47|2123.47|2122.97|2122.84|2122.34|64
1646125600000|2022-03-01 09:06:40|2122.84|2122.34|2123.72|2123.22|2123.72|2123.22|2122.72|2122.22|57
1646125610000|2022-03-01 09:06:50|2123.59|2123.09|2123.72|2123.22|2123.97|2123.47|2123.59|2123.09|36
1646125620000|2022-03-01 09:07:00|2123.84|2123.34|2124.22|2123.72|2124.72|2124.22|2123.84|2123.34|70
1646125630000|2022-03-01 09:07:10|2123.97|2123.47|2122.97|2122.47|2124.09|2123.59|2122.72|2122.22|58
1646125640000|2022-03-01 09:07:20|2122.84|2122.34|2122.59|2122.09|2122.84|2122.34|2122.47|2121.97|21
1646125650000|2022-03-01 09:07:30|2122.72|2122.22|2122.72|2122.22|2122.72|2122.22|2122.22|2121.72|32
1646125660000|2022-03-01 09:07:40|2122.84|2122.34|2124.22|2123.72|2124.22|2123.72|2122.84|2122.34|53
1646125670000|2022-03-01 09:07:50|2124.09|2123.59|2124.47|2123.97|2124.72|2124.22|2124.09|2123.59|68
1646125680000|2022-03-01 09:08:00|2124.59|2124.09|2124.22|2123.72|2124.72|2124.22|2123.97|2123.47|22
1646125690000|2022-03-01 09:08:10|2124.34|2123.84|2122.72|2122.22|2124.34|2123.84|2122.72|2122.22|36
1646125700000|2022-03-01 09:08:20|2122.47|2121.97|2122.34|2121.84|2122.47|2121.97|2122.09|2121.59|69
1646125710000|2022-03-01 09:08:30|2122.47|2121.97|2121.72|2121.22|2122.47|2121.97|2121.72|2121.22|35
1646125720000|2022-03-01 09:08:40|2121.59|2121.09|2120.97|2120.47|2121.59|2121.09|2120.72|2120.22|24
1646125730000|2022-03-01 09:08:50|2120.84|2120.34|2119.47|2118.97|2120.84|2120.34|2119.22|2118.72|65
1646125740000|2022-03-01 09:09:00|2119.22|2118.72|2120.84|2120.34|2121.22|2120.72|2119.22|2118.72|144
1646125750000|2022-03-01 09:09:10|2120.72|2120.22|2121.22|2120.72|2121.22|2120.72|2120.59|2120.09|55
1646125760000|2022-03-01 09:09:20|2121.09|2120.59|2120.22|2119.72|2121.09|2120.59|2119.84|2119.34|78
1646125770000|2022-03-01 09:09:30|2120.09|2119.59|2119.97|2119.47|2120.34|2119.84|2119.97|2119.47|70
1646125780000|2022-03-01 09:09:40|2120.09|2119.59|2119.97|2119.47|2120.22|2119.72|2119.72|2119.22|35
1646125790000|2022-03-01 09:09:50|2119.72|2119.22|2119.97|2119.47|2119.97|2119.47|2119.72|2119.22|34
1646125800000|2022-03-01 09:10:00|2119.72|2119.22|2119.72|2119.22|2120.22|2119.72|2119.72|2119.22|61
1646125810000|2022-03-01 09:10:10|2119.47|2118.97|2119.09|2118.59|2119.47|2118.97|2118.72|2118.22|75
1646125820000|2022-03-01 09:10:20|2118.97|2118.47|2119.22|2118.72|2119.22|2118.72|2118.47|2117.97|47
1646125830000|2022-03-01 09:10:30|2118.97|2118.47|2118.47|2117.97|2119.22|2118.72|2118.34|2117.84|15
1646125840000|2022-03-01 09:10:40|2118.22|2117.72|2118.47|2117.97|2118.47|2117.97|2117.97|2117.47|40
1646125850000|2022-03-01 09:10:50|2118.22|2117.72|2117.47|2116.97|2118.22|2117.72|2117.47|2116.97|28
1646125860000|2022-03-01 09:11:00|2117.97|2117.47|2118.22|2117.72|2118.47|2117.97|2117.72|2117.22|129
1646125870000|2022-03-01 09:11:10|2118.47|2117.97|2119.22|2118.72|2119.22|2118.72|2118.22|2117.72|35
1646125880000|2022-03-01 09:11:20|2118.97|2118.47|2118.47|2117.97|2118.97|2118.47|2118.47|2117.97|27
1646125890000|2022-03-01 09:11:30|2118.22|2117.72|2117.84|2117.34|2118.47|2117.97|2117.84|2117.34|31
1646125900000|2022-03-01 09:11:40|2117.97|2117.47|2117.47|2116.97|2117.97|2117.47|2117.47|2116.97|17
1646125910000|2022-03-01 09:11:50|2117.22|2116.72|2116.72|2116.22|2117.22|2116.72|2116.72|2116.22|64
1646125920000|2022-03-01 09:12:00|2116.59|2116.09|2116.72|2116.22|2116.72|2116.22|2116.22|2115.72|59
1646125930000|2022-03-01 09:12:10|2116.84|2116.34|2116.97|2116.47|2116.97|2116.47|2116.47|2115.97|41
1646125940000|2022-03-01 09:12:20|2116.84|2116.34|2116.72|2116.22|2116.97|2116.47|2116.22|2115.72|21
1646125950000|2022-03-01 09:12:30|2116.47|2115.97|2116.47|2115.97|2116.59|2116.09|2116.22|2115.72|10
1646125960000|2022-03-01 09:12:40|2116.22|2115.72|2116.47|2115.97|2116.59|2116.09|2115.72|2115.22|64
1646125970000|2022-03-01 09:12:50|2116.59|2116.09|2116.72|2116.22|2116.97|2116.47|2116.22|2115.72|45
1646125980000|2022-03-01 09:13:00|2116.59|2116.09|2116.84|2116.34|2116.97|2116.47|2116.22|2115.72|48
1646125990000|2022-03-01 09:13:10|2116.72|2116.22|2116.97|2116.47|2117.22|2116.72|2116.72|2116.22|83
1646126000000|2022-03-01 09:13:20|2116.84|2116.34|2117.47|2116.97|2117.47|2116.97|2116.84|2116.34|43
1646126010000|2022-03-01 09:13:30|2117.22|2116.72|2116.72|2116.22|2117.47|2116.97|2116.47|2115.97|76
1646126020000|2022-03-01 09:13:40|2116.59|2116.09|2115.97|2115.47|2116.59|2116.09|2115.72|2115.22|28
1646126030000|2022-03-01 09:13:50|2115.84|2115.34|2115.97|2115.47|2115.97|2115.47|2114.97|2114.47|68
1646126040000|2022-03-01 09:14:00|2116.22|2115.72|2116.22|2115.72|2117.09|2116.59|2116.09|2115.59|57
1646126050000|2022-03-01 09:14:10|2116.34|2115.84|2115.97|2115.47|2116.34|2115.84|2115.47|2114.97|48
1646126060000|2022-03-01 09:14:20|2115.72|2115.22|2115.97|2115.47|2116.22|2115.72|2115.72|2115.22|51
1646126070000|2022-03-01 09:14:30|2116.22|2115.72|2115.97|2115.47|2116.47|2115.97|2115.97|2115.47|44
1646126080000|2022-03-01 09:14:40|2116.09|2115.59|2116.34|2115.84|2116.47|2115.97|2116.09|2115.59|13
1646126090000|2022-03-01 09:14:50|2116.47|2115.97|2116.47|2115.97|2116.97|2116.47|2116.22|2115.72|47
1646126100000|2022-03-01 09:15:00|2115.84|2115.34|2116.97|2116.47|2116.97|2116.47|2115.72|2115.22|84
1646126110000|2022-03-01 09:15:10|2116.84|2116.34|2116.72|2116.22|2116.84|2116.34|2116.47|2115.97|6
1646126120000|2022-03-01 09:15:20|2116.84|2116.34|2116.72|2116.22|2116.97|2116.47|2116.72|2116.22|11
1646126130000|2022-03-01 09:15:30|2116.84|2116.34|2117.22|2116.72|2117.22|2116.72|2116.72|2116.22|26
1646126140000|2022-03-01 09:15:40|2117.09|2116.59|2116.47|2115.97|2117.09|2116.59|2116.47|2115.97|24
1646126150000|2022-03-01 09:15:50|2116.72|2116.22|2116.72|2116.22|2116.97|2116.47|2116.47|2115.97|25
1646126160000|2022-03-01 09:16:00|2116.47|2115.97|2116.97|2116.47|2117.72|2117.22|2116.47|2115.97|57
1646126170000|2022-03-01 09:16:10|2116.84|2116.34|2116.97|2116.47|2117.09|2116.59|2116.59|2116.09|41
1646126180000|2022-03-01 09:16:20|2116.72|2116.22|2116.47|2115.97|2116.97|2116.47|2116.47|2115.97|23
1646126190000|2022-03-01 09:16:30|2116.34|2115.84|2116.72|2116.22|2116.72|2116.22|2115.84|2115.34|36
1646126200000|2022-03-01 09:16:40|2116.97|2116.47|2116.97|2116.47|2117.22|2116.72|2116.72|2116.22|45
1646126210000|2022-03-01 09:16:50|2117.09|2116.59|2117.22|2116.72|2117.34|2116.84|2117.09|2116.59|64
1646126220000|2022-03-01 09:17:00|2117.47|2116.97|2115.72|2115.22|2117.47|2116.97|2115.72|2115.22|53
1646126230000|2022-03-01 09:17:10|2115.47|2114.97|2115.72|2115.22|2115.72|2115.22|2115.47|2114.97|26
1646126240000|2022-03-01 09:17:20|2115.47|2114.97|2115.72|2115.22|2115.72|2115.22|2115.22|2114.72|37
1646126250000|2022-03-01 09:17:30|2115.97|2115.47|2116.47|2115.97|2116.47|2115.97|2115.97|2115.47|34
1646126260000|2022-03-01 09:17:40|2116.34|2115.84|2116.59|2116.09|2117.47|2116.97|2116.34|2115.84|57
1646126270000|2022-03-01 09:17:50|2116.72|2116.22|2116.47|2115.97|2116.72|2116.22|2116.09|2115.59|16
1646126280000|2022-03-01 09:18:00|2116.34|2115.84|2115.97|2115.47|2116.59|2116.09|2115.97|2115.47|35
1646126290000|2022-03-01 09:18:10|2115.84|2115.34|2115.34|2114.84|2115.84|2115.34|2115.22|2114.72|34
1646126300000|2022-03-01 09:18:20|2115.22|2114.72|2114.72|2114.22|2115.34|2114.84|2113.97|2113.47|78
1646126310000|2022-03-01 09:18:30|2114.59|2114.09|2114.59|2114.09|2114.72|2114.22|2114.47|2113.97|54
1646126320000|2022-03-01 09:18:40|2114.47|2113.97|2114.09|2113.59|2114.72|2114.22|2113.97|2113.47|33
1646126330000|2022-03-01 09:18:50|2114.22|2113.72|2114.22|2113.72|2114.22|2113.72|2113.97|2113.47|23
1646126340000|2022-03-01 09:19:00|2114.09|2113.59|2113.97|2113.47|2114.47|2113.97|2113.97|2113.47|34
1646126350000|2022-03-01 09:19:10|2114.09|2113.59|2114.22|2113.72|2114.22|2113.72|2113.97|2113.47|14
1646126360000|2022-03-01 09:19:20|2114.34|2113.84|2114.22|2113.72|2114.47|2113.97|2114.22|2113.72|21
1646126370000|2022-03-01 09:19:30|2113.97|2113.47|2113.72|2113.22|2113.97|2113.47|2113.47|2112.97|19
1646126380000|2022-03-01 09:19:40|2113.97|2113.47|2113.72|2113.22|2113.97|2113.47|2113.59|2113.09|38
1646126390000|2022-03-01 09:19:50|2113.97|2113.47|2114.22|2113.72|2114.22|2113.72|2113.72|2113.22|27
1646126400000|2022-03-01 09:20:00|2114.47|2113.97|2114.34|2113.84|2114.47|2113.97|2114.22|2113.72|16
1646126410000|2022-03-01 09:20:10|2114.22|2113.72|2113.72|2113.22|2114.47|2113.97|2113.72|2113.22|41
1646126420000|2022-03-01 09:20:20|2113.47|2112.97|2113.47|2112.97|2113.72|2113.22|2113.34|2112.84|56
1646126430000|2022-03-01 09:20:30|2113.34|2112.84|2112.47|2111.97|2113.34|2112.84|2112.09|2111.59|110
1646126440000|2022-03-01 09:20:40|2112.72|2112.22|2112.22|2111.72|2112.72|2112.22|2112.22|2111.72|30
1646126450000|2022-03-01 09:20:50|2112.09|2111.59|2113.97|2113.47|2114.22|2113.72|2112.09|2111.59|125
1646126460000|2022-03-01 09:21:00|2113.84|2113.34|2112.97|2112.47|2113.84|2113.34|2112.72|2112.22|37
1646126470000|2022-03-01 09:21:10|2112.72|2112.22|2112.72|2112.22|2112.97|2112.47|2111.97|2111.47|48
1646126480000|2022-03-01 09:21:20|2112.84|2112.34|2113.22|2112.72|2113.22|2112.72|2112.84|2112.34|20
1646126490000|2022-03-01 09:21:30|2113.47|2112.97|2112.72|2112.22|2113.47|2112.97|2112.72|2112.22|9
1646126500000|2022-03-01 09:21:40|2112.97|2112.47|2111.47|2110.97|2112.97|2112.47|2111.22|2110.72|71
1646126510000|2022-03-01 09:21:50|2111.72|2111.22|2111.22|2110.72|2111.72|2111.22|2110.97|2110.47|55
1646126520000|2022-03-01 09:22:00|2111.09|2110.59|2111.22|2110.72|2111.47|2110.97|2110.97|2110.47|85
1646126530000|2022-03-01 09:22:10|2110.97|2110.47|2110.22|2109.72|2110.97|2110.47|2110.22|2109.72|90
1646126540000|2022-03-01 09:22:20|2109.47|2108.97|2108.72|2108.22|2109.72|2109.22|2108.72|2108.22|139
1646126550000|2022-03-01 09:22:30|2108.59|2108.09|2109.84|2109.34|2110.47|2109.97|2108.47|2107.97|177
1646126560000|2022-03-01 09:22:40|2109.97|2109.47|2109.97|2109.47|2110.97|2110.47|2109.72|2109.22|189
1646126570000|2022-03-01 09:22:50|2109.84|2109.34|2109.47|2108.97|2110.22|2109.72|2109.47|2108.97|70
1646126580000|2022-03-01 09:23:00|2109.59|2109.09|2108.97|2108.47|2109.97|2109.47|2108.72|2108.22|158
1646126590000|2022-03-01 09:23:10|2109.09|2108.59|2109.97|2109.47|2110.47|2109.97|2109.09|2108.59|91
1646126600000|2022-03-01 09:23:20|2110.09|2109.59|2110.47|2109.97|2110.47|2109.97|2109.97|2109.47|19
1646126610000|2022-03-01 09:23:30|2110.34|2109.84|2110.22|2109.72|2110.97|2110.47|2110.09|2109.59|66
1646126620000|2022-03-01 09:23:40|2110.34|2109.84|2109.72|2109.22|2110.47|2109.97|2109.47|2108.97|39
1646126630000|2022-03-01 09:23:50|2109.34|2108.84|2108.97|2108.47|2109.72|2109.22|2108.84|2108.34|83
1646126640000|2022-03-01 09:24:00|2109.09|2108.59|2108.47|2107.97|2109.09|2108.59|2108.22|2107.72|105
1646126650000|2022-03-01 09:24:10|2108.34|2107.84|2107.47|2106.97|2108.47|2107.97|2107.47|2106.97|73
1646126660000|2022-03-01 09:24:20|2107.22|2106.72|2106.97|2106.47|2107.22|2106.72|2106.47|2105.97|143
1646126670000|2022-03-01 09:24:30|2107.09|2106.59|2106.09|2105.59|2107.22|2106.72|2105.97|2105.47|130
1646126680000|2022-03-01 09:24:40|2106.22|2105.72|2105.97|2105.47|2106.47|2105.97|2105.72|2105.22|81
1646126690000|2022-03-01 09:24:50|2106.22|2105.72|2106.72|2106.22|2106.97|2106.47|2106.22|2105.72|176
1646126700000|2022-03-01 09:25:00|2106.84|2106.34|2107.47|2106.97|2107.47|2106.97|2106.47|2105.97|107
1646126710000|2022-03-01 09:25:10|2106.72|2106.22|2106.47|2105.97|2106.72|2106.22|2106.22|2105.72|148
1646126720000|2022-03-01 09:25:20|2106.22|2105.72|2107.47|2106.97|2107.72|2107.22|2106.22|2105.72|252
1646126730000|2022-03-01 09:25:30|2107.34|2106.84|2106.97|2106.47|2107.47|2106.97|2106.72|2106.22|141
1646126740000|2022-03-01 09:25:40|2106.84|2106.34|2106.47|2105.97|2106.84|2106.34|2106.22|2105.72|59
1646126750000|2022-03-01 09:25:50|2106.72|2106.22|2106.47|2105.97|2106.97|2106.47|2106.09|2105.59|49
1646126760000|2022-03-01 09:26:00|2106.72|2106.22|2107.47|2106.97|2107.84|2107.34|2106.59|2106.09|81
1646126770000|2022-03-01 09:26:10|2107.22|2106.72|2107.22|2106.72|2107.34|2106.84|2106.59|2106.09|94
1646126780000|2022-03-01 09:26:20|2107.34|2106.84|2105.97|2105.47|2107.34|2106.84|2105.72|2105.22|105
1646126790000|2022-03-01 09:26:30|2105.72|2105.22|2106.84|2106.34|2106.84|2106.34|2105.72|2105.22|100
1646126800000|2022-03-01 09:26:40|2106.97|2106.47|2106.47|2105.97|2107.59|2107.09|2106.47|2105.97|59
1646126810000|2022-03-01 09:26:50|2106.34|2105.84|2105.97|2105.47|2106.34|2105.84|2105.47|2104.97|71
1646126820000|2022-03-01 09:27:00|2105.84|2105.34|2105.47|2104.97|2105.97|2105.47|2105.22|2104.72|67
1646126830000|2022-03-01 09:27:10|2105.72|2105.22|2105.22|2104.72|2106.47|2105.97|2105.22|2104.72|79
1646126840000|2022-03-01 09:27:20|2105.47|2104.97|2104.97|2104.47|2105.72|2105.22|2104.84|2104.34|148
1646126850000|2022-03-01 09:27:30|2104.84|2104.34|2104.34|2103.84|2104.97|2104.47|2103.97|2103.47|67
1646126860000|2022-03-01 09:27:40|2104.47|2103.97|2104.84|2104.34|2104.97|2104.47|2104.22|2103.72|30
1646126870000|2022-03-01 09:27:50|2104.72|2104.22|2104.84|2104.34|2104.84|2104.34|2104.47|2103.97|58
1646126880000|2022-03-01 09:28:00|2104.97|2104.47|2104.97|2104.47|2105.22|2104.72|2104.72|2104.22|84
1646126890000|2022-03-01 09:28:10|2105.09|2104.59|2105.34|2104.84|2105.47|2104.97|2105.09|2104.59|33
1646126900000|2022-03-01 09:28:20|2105.22|2104.72|2104.22|2103.72|2105.22|2104.72|2104.22|2103.72|29
1646126910000|2022-03-01 09:28:30|2104.34|2103.84|2103.97|2103.47|2104.47|2103.97|2103.97|2103.47|46
1646126920000|2022-03-01 09:28:40|2104.22|2103.72|2104.47|2103.97|2104.72|2104.22|2103.97|2103.47|98
1646126930000|2022-03-01 09:28:50|2104.59|2104.09|2105.47|2104.97|2105.72|2105.22|2104.59|2104.09|130
1646126940000|2022-03-01 09:29:00|2105.72|2105.22|2105.59|2105.09|2105.97|2105.47|2105.47|2104.97|62
1646126950000|2022-03-01 09:29:10|2105.47|2104.97|2106.97|2106.47|2106.97|2106.47|2105.47|2104.97|143
1646126960000|2022-03-01 09:29:20|2106.72|2106.22|2105.97|2105.47|2106.97|2106.47|2105.97|2105.47|114
1646126970000|2022-03-01 09:29:30|2106.09|2105.59|2106.22|2105.72|2106.47|2105.97|2105.84|2105.34|47
1646126980000|2022-03-01 09:29:40|2105.97|2105.47|2105.97|2105.47|2105.97|2105.47|2105.72|2105.22|12
1646126990000|2022-03-01 09:29:50|2106.22|2105.72|2105.72|2105.22|2106.22|2105.72|2105.59|2105.09|20
1646127000000|2022-03-01 09:30:00|2105.59|2105.09|2104.72|2104.22|2105.72|2105.22|2104.59|2104.09|64
1646127010000|2022-03-01 09:30:10|2104.59|2104.09|2104.47|2103.97|2104.72|2104.22|2104.47|2103.97|143
1646127020000|2022-03-01 09:30:20|2104.72|2104.22|2104.59|2104.09|2104.72|2104.22|2104.47|2103.97|42
1646127030000|2022-03-01 09:30:30|2104.47|2103.97|2104.22|2103.72|2104.72|2104.22|2103.97|2103.47|49
1646127040000|2022-03-01 09:30:40|2104.34|2103.84|2104.72|2104.22|2104.97|2104.47|2104.34|2103.84|47
1646127050000|2022-03-01 09:30:50|2104.97|2104.47|2105.22|2104.72|2105.47|2104.97|2104.84|2104.34|79
1646127060000|2022-03-01 09:31:00|2104.97|2104.47|2106.22|2105.72|2106.47|2105.97|2104.97|2104.47|186
1646127070000|2022-03-01 09:31:10|2106.34|2105.84|2105.84|2105.34|2106.34|2105.84|2105.72|2105.22|36
1646127080000|2022-03-01 09:31:20|2105.97|2105.47|2105.72|2105.22|2105.97|2105.47|2105.72|2105.22|52
1646127090000|2022-03-01 09:31:30|2105.84|2105.34|2105.72|2105.22|2105.97|2105.47|2105.72|2105.22|10
1646127100000|2022-03-01 09:31:40|2105.47|2104.97|2105.97|2105.47|2105.97|2105.47|2105.47|2104.97|13
1646127110000|2022-03-01 09:31:50|2106.22|2105.72|2106.47|2105.97|2107.09|2106.59|2106.22|2105.72|85
1646127120000|2022-03-01 09:32:00|2106.59|2106.09|2107.47|2106.97|2107.47|2106.97|2106.47|2105.97|39
1646127130000|2022-03-01 09:32:10|2107.22|2106.72|2107.22|2106.72|2107.72|2107.22|2106.97|2106.47|35
1646127140000|2022-03-01 09:32:20|2107.34|2106.84|2107.72|2107.22|2107.72|2107.22|2106.97|2106.47|57
1646127150000|2022-03-01 09:32:30|2107.84|2107.34|2107.47|2106.97|2107.97|2107.47|2106.84|2106.34|128
1646127160000|2022-03-01 09:32:40|2107.72|2107.22|2107.72|2107.22|2107.72|2107.22|2107.34|2106.84|61
1646127170000|2022-03-01 09:32:50|2107.47|2106.97|2108.47|2107.97|2108.47|2107.97|2107.47|2106.97|60
1646127180000|2022-03-01 09:33:00|2108.34|2107.84|2109.47|2108.97|2109.47|2108.97|2108.34|2107.84|40
1646127190000|2022-03-01 09:33:10|2109.72|2109.22|2108.97|2108.47|2109.97|2109.47|2108.72|2108.22|77
1646127200000|2022-03-01 09:33:20|2108.84|2108.34|2107.47|2106.97|2109.22|2108.72|2107.47|2106.97|116
1646127210000|2022-03-01 09:33:30|2107.22|2106.72|2108.09|2107.59|2108.09|2107.59|2107.22|2106.72|67
1646127220000|2022-03-01 09:33:40|2107.97|2107.47|2108.72|2108.22|2108.84|2108.34|2107.97|2107.47|62
1646127230000|2022-03-01 09:33:50|2108.84|2108.34|2108.97|2108.47|2108.97|2108.47|2108.59|2108.09|15
1646127240000|2022-03-01 09:34:00|2109.09|2108.59|2108.84|2108.34|2109.22|2108.72|2108.59|2108.09|77
1646127250000|2022-03-01 09:34:10|2108.97|2108.47|2108.97|2108.47|2109.72|2109.22|2108.47|2107.97|56
1646127260000|2022-03-01 09:34:20|2109.09|2108.59|2109.47|2108.97|2109.72|2109.22|2108.97|2108.47|41
1646127270000|2022-03-01 09:34:30|2109.59|2109.09|2110.47|2109.97|2110.72|2110.22|2109.47|2108.97|52
1646127280000|2022-03-01 09:34:40|2110.34|2109.84|2109.59|2109.09|2110.47|2109.97|2109.59|2109.09|39
1646127290000|2022-03-01 09:34:50|2109.47|2108.97|2109.97|2109.47|2110.22|2109.72|2109.47|2108.97|35
1646127300000|2022-03-01 09:35:00|2110.09|2109.59|2110.72|2110.22|2111.22|2110.72|2109.97|2109.47|82
1646127310000|2022-03-01 09:35:10|2110.47|2109.97|2110.59|2110.09|2110.97|2110.47|2110.22|2109.72|46
1646127320000|2022-03-01 09:35:20|2110.72|2110.22|2111.09|2110.59|2111.22|2110.72|2110.47|2109.97|61
1646127330000|2022-03-01 09:35:30|2111.22|2110.72|2111.47|2110.97|2111.59|2111.09|2110.47|2109.97|77
1646127340000|2022-03-01 09:35:40|2111.59|2111.09|2111.47|2110.97|2111.97|2111.47|2111.22|2110.72|29
1646127350000|2022-03-01 09:35:50|2111.34|2110.84|2111.09|2110.59|2111.84|2111.34|2111.09|2110.59|154
1646127360000|2022-03-01 09:36:00|2110.97|2110.47|2109.22|2108.72|2110.97|2110.47|2109.22|2108.72|76
1646127370000|2022-03-01 09:36:10|2109.34|2108.84|2108.97|2108.47|2109.47|2108.97|2108.72|2108.22|118
1646127380000|2022-03-01 09:36:20|2109.22|2108.72|2109.72|2109.22|2110.22|2109.72|2108.97|2108.47|97
1646127390000|2022-03-01 09:36:30|2109.59|2109.09|2109.22|2108.72|2109.59|2109.09|2109.22|2108.72|30
1646127400000|2022-03-01 09:36:40|2109.47|2108.97|2109.47|2108.97|2109.97|2109.47|2109.22|2108.72|50
1646127410000|2022-03-01 09:36:50|2109.34|2108.84|2109.47|2108.97|2109.97|2109.47|2109.34|2108.84|40
1646127420000|2022-03-01 09:37:00|2109.22|2108.72|2109.84|2109.34|2109.97|2109.47|2109.09|2108.59|51
1646127430000|2022-03-01 09:37:10|2109.97|2109.47|2109.47|2108.97|2109.97|2109.47|2109.22|2108.72|35
1646127440000|2022-03-01 09:37:20|2109.34|2108.84|2109.84|2109.34|2109.84|2109.34|2109.34|2108.84|23
1646127450000|2022-03-01 09:37:30|2109.97|2109.47|2109.22|2108.72|2110.22|2109.72|2108.47|2107.97|116
1646127460000|2022-03-01 09:37:40|2109.34|2108.84|2108.97|2108.47|2109.34|2108.84|2108.47|2107.97|49
1646127470000|2022-03-01 09:37:50|2109.09|2108.59|2109.72|2109.22|2109.84|2109.34|2109.09|2108.59|57
1646127480000|2022-03-01 09:38:00|2109.97|2109.47|2109.72|2109.22|2110.47|2109.97|2109.47|2108.97|51
1646127490000|2022-03-01 09:38:10|2109.47|2108.97|2108.84|2108.34|2109.72|2109.22|2108.72|2108.22|61
1646127500000|2022-03-01 09:38:20|2108.97|2108.47|2109.47|2108.97|2109.47|2108.97|2108.72|2108.22|8
1646127510000|2022-03-01 09:38:30|2109.72|2109.22|2109.84|2109.34|2110.22|2109.72|2109.59|2109.09|32
1646127520000|2022-03-01 09:38:40|2109.97|2109.47|2109.47|2108.97|2110.09|2109.59|2109.47|2108.97|35
1646127530000|2022-03-01 09:38:50|2109.59|2109.09|2109.09|2108.59|2109.72|2109.22|2108.97|2108.47|65
1646127540000|2022-03-01 09:39:00|2109.22|2108.72|2109.22|2108.72|2109.72|2109.22|2109.22|2108.72|33
1646127550000|2022-03-01 09:39:10|2109.34|2108.84|2109.47|2108.97|2109.47|2108.97|2109.22|2108.72|2
1646127560000|2022-03-01 09:39:20|2109.72|2109.22|2109.47|2108.97|2109.72|2109.22|2108.97|2108.47|22
1646127570000|2022-03-01 09:39:30|2109.72|2109.22|2109.47|2108.97|2109.97|2109.47|2109.22|2108.72|39
1646127580000|2022-03-01 09:39:40|2109.34|2108.84|2109.22|2108.72|2109.59|2109.09|2109.22|2108.72|15
1646127590000|2022-03-01 09:39:50|2109.34|2108.84|2109.84|2109.34|2109.97|2109.47|2109.34|2108.84|16
1646127600000|2022-03-01 09:40:00|2109.97|2109.47|2109.72|2109.22|2110.72|2110.22|2109.72|2109.22|82
1646127610000|2022-03-01 09:40:10|2109.47|2108.97|2109.47|2108.97|2109.72|2109.22|2109.47|2108.97|16
1646127620000|2022-03-01 09:40:20|2109.22|2108.72|2107.97|2107.47|2109.22|2108.72|2107.97|2107.47|88
1646127630000|2022-03-01 09:40:30|2107.72|2107.22|2108.22|2107.72|2108.47|2107.97|2107.72|2107.22|55
1646127640000|2022-03-01 09:40:40|2108.34|2107.84|2107.97|2107.47|2108.47|2107.97|2107.97|2107.47|16
1646127650000|2022-03-01 09:40:50|2107.84|2107.34|2106.72|2106.22|2108.22|2107.72|2106.72|2106.22|86
1646127660000|2022-03-01 09:41:00|2107.22|2106.72|2106.47|2105.97|2107.47|2106.97|2106.47|2105.97|188
1646127670000|2022-03-01 09:41:10|2106.97|2106.47|2108.47|2107.97|2108.47|2107.97|2106.72|2106.22|87
1646127680000|2022-03-01 09:41:20|2108.97|2108.47|2107.22|2106.72|2108.97|2108.47|2107.22|2106.72|78
1646127690000|2022-03-01 09:41:30|2106.97|2106.47|2106.97|2106.47|2107.09|2106.59|2106.34|2105.84|59
1646127700000|2022-03-01 09:41:40|2107.22|2106.72|2108.09|2107.59|2108.72|2108.22|2107.22|2106.72|85
1646127710000|2022-03-01 09:41:50|2107.97|2107.47|2107.59|2107.09|2108.22|2107.72|2107.47|2106.97|89
1646127720000|2022-03-01 09:42:00|2107.47|2106.97|2106.84|2106.34|2107.47|2106.97|2106.72|2106.22|27
1646127730000|2022-03-01 09:42:10|2106.72|2106.22|2105.59|2105.09|2106.97|2106.47|2105.47|2104.97|106
1646127740000|2022-03-01 09:42:20|2105.72|2105.22|2105.47|2104.97|2105.84|2105.34|2105.47|2104.97|50
1646127750000|2022-03-01 09:42:30|2105.72|2105.22|2105.97|2105.47|2106.09|2105.59|2105.72|2105.22|53
1646127760000|2022-03-01 09:42:40|2105.72|2105.22|2105.22|2104.72|2105.72|2105.22|2104.59|2104.09|100
1646127770000|2022-03-01 09:42:50|2105.09|2104.59|2104.47|2103.97|2105.22|2104.72|2104.47|2103.97|47
1646127780000|2022-03-01 09:43:00|2104.72|2104.22|2105.22|2104.72|2105.22|2104.72|2104.72|2104.22|45
1646127790000|2022-03-01 09:43:10|2104.97|2104.47|2104.47|2103.97|2104.97|2104.47|2104.22|2103.72|43
1646127800000|2022-03-01 09:43:20|2104.34|2103.84|2103.34|2102.84|2104.47|2103.97|2103.22|2102.72|75
1646127810000|2022-03-01 09:43:30|2103.22|2102.72|2103.47|2102.97|2103.59|2103.09|2103.09|2102.59|42
1646127820000|2022-03-01 09:43:40|2103.59|2103.09|2103.47|2102.97|2103.72|2103.22|2103.22|2102.72|47
1646127830000|2022-03-01 09:43:50|2103.34|2102.84|2103.72|2103.22|2103.72|2103.22|2102.97|2102.47|58
1646127840000|2022-03-01 09:44:00|2103.84|2103.34|2103.97|2103.47|2104.47|2103.97|2103.84|2103.34|52
1646127850000|2022-03-01 09:44:10|2104.09|2103.59|2104.22|2103.72|2104.47|2103.97|2104.09|2103.59|17
1646127860000|2022-03-01 09:44:20|2104.34|2103.84|2103.72|2103.22|2104.97|2104.47|2103.72|2103.22|107
1646127870000|2022-03-01 09:44:30|2103.84|2103.34|2104.59|2104.09|2104.59|2104.09|2103.47|2102.97|27
1646127880000|2022-03-01 09:44:40|2104.47|2103.97|2103.72|2103.22|2104.72|2104.22|2103.72|2103.22|40
1646127890000|2022-03-01 09:44:50|2103.59|2103.09|2103.22|2102.72|2103.72|2103.22|2103.22|2102.72|30
1646127900000|2022-03-01 09:45:00|2102.97|2102.47|2102.97|2102.47|2103.22|2102.72|2102.84|2102.34|49
1646127910000|2022-03-01 09:45:10|2102.84|2102.34|2102.97|2102.47|2103.34|2102.84|2102.72|2102.22|45
1646127920000|2022-03-01 09:45:20|2102.84|2102.34|2103.47|2102.97|2103.59|2103.09|2102.84|2102.34|50
1646127930000|2022-03-01 09:45:30|2103.34|2102.84|2102.97|2102.47|2103.34|2102.84|2102.59|2102.09|11
1646127940000|2022-03-01 09:45:40|2103.47|2102.97|2103.09|2102.59|2103.47|2102.97|2103.09|2102.59|66
1646127950000|2022-03-01 09:45:50|2102.97|2102.47|2103.22|2102.72|2103.72|2103.22|2102.97|2102.47|51
1646127960000|2022-03-01 09:46:00|2103.34|2102.84|2102.47|2101.97|2103.47|2102.97|2102.47|2101.97|33
1646127970000|2022-03-01 09:46:10|2102.59|2102.09|2103.47|2102.97|2103.72|2103.22|2102.47|2101.97|60
1646127980000|2022-03-01 09:46:20|2103.59|2103.09|2103.97|2103.47|2104.09|2103.59|2103.47|2102.97|44
1646127990000|2022-03-01 09:46:30|2103.84|2103.34|2103.84|2103.34|2103.97|2103.47|2103.72|2103.22|31
1646128000000|2022-03-01 09:46:40|2103.97|2103.47|2103.72|2103.22|2104.22|2103.72|2103.47|2102.97|28
1646128010000|2022-03-01 09:46:50|2103.97|2103.47|2104.72|2104.22|2104.72|2104.22|2103.72|2103.22|88
1646128020000|2022-03-01 09:47:00|2104.47|2103.97|2103.84|2103.34|2105.09|2104.59|2103.59|2103.09|47
1646128030000|2022-03-01 09:47:10|2103.97|2103.47|2104.47|2103.97|2104.47|2103.97|2103.72|2103.22|18
1646128040000|2022-03-01 09:47:20|2104.34|2103.84|2104.97|2104.47|2104.97|2104.47|2104.22|2103.72|37
1646128050000|2022-03-01 09:47:30|2105.22|2104.72|2104.97|2104.47|2105.22|2104.72|2104.72|2104.22|26
1646128060000|2022-03-01 09:47:40|2104.72|2104.22|2104.47|2103.97|2104.97|2104.47|2104.47|2103.97|12
1646128070000|2022-03-01 09:47:50|2104.34|2103.84|2104.47|2103.97|2104.59|2104.09|2103.97|2103.47|29
1646128080000|2022-03-01 09:48:00|2104.59|2104.09|2104.97|2104.47|2105.22|2104.72|2104.47|2103.97|41
1646128090000|2022-03-01 09:48:10|2105.22|2104.72|2104.84|2104.34|2105.22|2104.72|2104.72|2104.22|32
1646128100000|2022-03-01 09:48:20|2104.72|2104.22|2105.22|2104.72|2105.22|2104.72|2104.47|2103.97|67
1646128110000|2022-03-01 09:48:30|2104.97|2104.47|2105.09|2104.59|2105.22|2104.72|2104.72|2104.22|108
1646128120000|2022-03-01 09:48:40|2105.22|2104.72|2104.84|2104.34|2105.47|2104.97|2104.72|2104.22|58
1646128130000|2022-03-01 09:48:50|2104.72|2104.22|2105.84|2105.34|2105.84|2105.34|2104.47|2103.97|64
1646128140000|2022-03-01 09:49:00|2105.97|2105.47|2105.72|2105.22|2106.22|2105.72|2105.47|2104.97|58
1646128150000|2022-03-01 09:49:10|2105.97|2105.47|2106.22|2105.72|2106.22|2105.72|2105.97|2105.47|56
1646128160000|2022-03-01 09:49:20|2106.09|2105.59|2106.34|2105.84|2106.47|2105.97|2105.97|2105.47|70
1646128170000|2022-03-01 09:49:30|2106.47|2105.97|2106.47|2105.97|2106.72|2106.22|2106.22|2105.72|37
1646128180000|2022-03-01 09:49:40|2106.59|2106.09|2106.22|2105.72|2106.84|2106.34|2105.97|2105.47|46
1646128190000|2022-03-01 09:49:50|2106.34|2105.84|2106.47|2105.97|2106.47|2105.97|2106.22|2105.72|29
1646128200000|2022-03-01 09:50:00|2106.72|2106.22|2106.22|2105.72|2106.72|2106.22|2106.22|2105.72|48
1646128210000|2022-03-01 09:50:10|2106.09|2105.59|2105.97|2105.47|2106.22|2105.72|2105.97|2105.47|101
1646128220000|2022-03-01 09:50:20|2106.22|2105.72|2106.22|2105.72|2106.22|2105.72|2105.97|2105.47|164
1646128230000|2022-03-01 09:50:30|2106.09|2105.59|2105.97|2105.47|2106.22|2105.72|2105.72|2105.22|159
1646128240000|2022-03-01 09:50:40|2105.84|2105.34|2104.47|2103.97|2105.97|2105.47|2104.22|2103.72|270
1646128250000|2022-03-01 09:50:50|2104.34|2103.84|2103.84|2103.34|2104.47|2103.97|2103.59|2103.09|22
1646128260000|2022-03-01 09:51:00|2103.72|2103.22|2103.47|2102.97|2104.22|2103.72|2103.47|2102.97|45
1646128270000|2022-03-01 09:51:10|2103.72|2103.22|2103.84|2103.34|2103.97|2103.47|2103.72|2103.22|51
1646128280000|2022-03-01 09:51:20|2103.59|2103.09|2102.97|2102.47|2103.72|2103.22|2102.97|2102.47|2
1646128290000|2022-03-01 09:51:30|2103.09|2102.59|2103.22|2102.72|2103.47|2102.97|2102.97|2102.47|31
1646128300000|2022-03-01 09:51:40|2103.34|2102.84|2103.22|2102.72|2103.47|2102.97|2103.22|2102.72|21
1646128310000|2022-03-01 09:51:50|2103.09|2102.59|2102.97|2102.47|2103.09|2102.59|2102.72|2102.22|45
1646128320000|2022-03-01 09:52:00|2102.72|2102.22|2102.72|2102.22|2102.97|2102.47|2102.72|2102.22|22
1646128330000|2022-03-01 09:52:10|2102.47|2101.97|2102.22|2101.72|2102.84|2102.34|2102.22|2101.72|27
1646128340000|2022-03-01 09:52:20|2102.09|2101.59|2101.59|2101.09|2102.22|2101.72|2101.47|2100.97|43
1646128350000|2022-03-01 09:52:30|2101.72|2101.22|2101.22|2100.72|2101.72|2101.22|2101.22|2100.72|51
1646128360000|2022-03-01 09:52:40|2101.47|2100.97|2101.47|2100.97|2101.97|2101.47|2101.47|2100.97|70
1646128370000|2022-03-01 09:52:50|2101.34|2100.84|2101.22|2100.72|2101.47|2100.97|2101.22|2100.72|23
1646128380000|2022-03-01 09:53:00|2100.97|2100.47|2101.22|2100.72|2101.34|2100.84|2100.97|2100.47|55
1646128390000|2022-03-01 09:53:10|2101.34|2100.84|2101.47|2100.97|2101.47|2100.97|2101.22|2100.72|30
1646128400000|2022-03-01 09:53:20|2101.34|2100.84|2100.22|2099.72|2101.34|2100.84|2100.22|2099.72|85
1646128410000|2022-03-01 09:53:30|2100.34|2099.84|2100.47|2099.97|2100.47|2099.97|2100.22|2099.72|20
1646128420000|2022-03-01 09:53:40|2100.34|2099.84|2100.22|2099.72|2100.47|2099.97|2100.22|2099.72|52
1646128430000|2022-03-01 09:53:50|2100.47|2099.97|2100.47|2099.97|2100.47|2099.97|2100.09|2099.59|33
1646128440000|2022-03-01 09:54:00|2100.22|2099.72|2100.47|2099.97|2100.97|2100.47|2100.22|2099.72|108
1646128450000|2022-03-01 09:54:10|2100.34|2099.84|2100.34|2099.84|2100.47|2099.97|2100.22|2099.72|21
1646128460000|2022-03-01 09:54:20|2100.47|2099.97|2100.47|2099.97|2100.59|2100.09|2100.22|2099.72|22
1646128470000|2022-03-01 09:54:30|2100.22|2099.72|2099.97|2099.47|2100.22|2099.72|2099.97|2099.47|17
1646128480000|2022-03-01 09:54:40|2099.72|2099.22|2100.22|2099.72|2100.22|2099.72|2099.59|2099.09|82
1646128490000|2022-03-01 09:54:50|2100.47|2099.97|2099.97|2099.47|2100.47|2099.97|2099.97|2099.47|65
1646128500000|2022-03-01 09:55:00|2099.84|2099.34|2099.97|2099.47|2100.22|2099.72|2099.72|2099.22|92
1646128510000|2022-03-01 09:55:10|2099.84|2099.34|2100.22|2099.72|2100.22|2099.72|2099.72|2099.22|47
1646128520000|2022-03-01 09:55:20|2100.47|2099.97|2100.47|2099.97|2100.72|2100.22|2100.22|2099.72|40
1646128530000|2022-03-01 09:55:30|2100.59|2100.09|2101.09|2100.59|2101.47|2100.97|2100.47|2099.97|112
1646128540000|2022-03-01 09:55:40|2100.97|2100.47|2100.47|2099.97|2101.09|2100.59|2100.47|2099.97|73
1646128550000|2022-03-01 09:55:50|2100.34|2099.84|2100.47|2099.97|2100.72|2100.22|2100.22|2099.72|35
1646128560000|2022-03-01 09:56:00|2100.34|2099.84|2100.47|2099.97|2100.72|2100.22|2100.22|2099.72|75
1646128570000|2022-03-01 09:56:10|2100.34|2099.84|2099.59|2099.09|2100.34|2099.84|2099.59|2099.09|35
1646128580000|2022-03-01 09:56:20|2099.47|2098.97|2099.47|2098.97|2099.72|2099.22|2099.34|2098.84|24
1646128590000|2022-03-01 09:56:30|2099.34|2098.84|2099.47|2098.97|2099.47|2098.97|2099.22|2098.72|28
1646128600000|2022-03-01 09:56:40|2099.22|2098.72|2099.47|2098.97|2099.47|2098.97|2099.22|2098.72|27
1646128610000|2022-03-01 09:56:50|2099.59|2099.09|2099.72|2099.22|2099.72|2099.22|2099.47|2098.97|30
1646128620000|2022-03-01 09:57:00|2099.59|2099.09|2099.47|2098.97|2099.72|2099.22|2099.22|2098.72|59
1646128630000|2022-03-01 09:57:10|2099.59|2099.09|2100.22|2099.72|2100.47|2099.97|2099.59|2099.09|97
1646128640000|2022-03-01 09:57:20|2100.34|2099.84|2101.22|2100.72|2101.22|2100.72|2100.34|2099.84|45
1646128650000|2022-03-01 09:57:30|2101.09|2100.59|2100.09|2099.59|2101.22|2100.72|2099.97|2099.47|26
1646128660000|2022-03-01 09:57:40|2099.97|2099.47|2099.97|2099.47|2099.97|2099.47|2099.97|2099.47|5
1646128670000|2022-03-01 09:57:50|2100.09|2099.59|2100.97|2100.47|2101.22|2100.72|2099.97|2099.47|113
1646128680000|2022-03-01 09:58:00|2101.09|2100.59|2100.72|2100.22|2101.22|2100.72|2100.59|2100.09|38
1646128690000|2022-03-01 09:58:10|2100.47|2099.97|2099.97|2099.47|2100.47|2099.97|2099.97|2099.47|25
1646128700000|2022-03-01 09:58:20|2100.22|2099.72|2101.22|2100.72|2101.22|2100.72|2100.22|2099.72|67
1646128710000|2022-03-01 09:58:30|2101.34|2100.84|2101.72|2101.22|2101.72|2101.22|2101.22|2100.72|25
1646128720000|2022-03-01 09:58:40|2101.59|2101.09|2102.47|2101.97|2102.72|2102.22|2101.47|2100.97|97
1646128730000|2022-03-01 09:58:50|2102.22|2101.72|2102.09|2101.59|2102.34|2101.84|2101.97|2101.47|60
1646128740000|2022-03-01 09:59:00|2101.97|2101.47|2102.09|2101.59|2102.47|2101.97|2101.97|2101.47|28
1646128750000|2022-03-01 09:59:10|2101.97|2101.47|2102.22|2101.72|2102.47|2101.97|2101.97|2101.47|27
1646128760000|2022-03-01 09:59:20|2102.34|2101.84|2101.47|2100.97|2102.34|2101.84|2101.47|2100.97|36
1646128770000|2022-03-01 09:59:30|2101.34|2100.84|2101.84|2101.34|2101.97|2101.47|2101.22|2100.72|22
1646128780000|2022-03-01 09:59:40|2101.72|2101.22|2101.22|2100.72|2101.72|2101.22|2101.22|2100.72|23
1646128790000|2022-03-01 09:59:50|2101.09|2100.59|2100.97|2100.47|2101.72|2101.22|2100.97|2100.47|53
1646128800000|2022-03-01 10:00:00|2100.72|2100.22|2100.72|2100.22|2101.22|2100.72|2100.72|2100.22|44
1646128810000|2022-03-01 10:00:10|2100.84|2100.34|2100.72|2100.22|2100.97|2100.47|2100.47|2099.97|14
1646128820000|2022-03-01 10:00:20|2100.59|2100.09|2100.72|2100.22|2100.72|2100.22|2100.22|2099.72|69
1646128830000|2022-03-01 10:00:30|2100.47|2099.97|2100.47|2099.97|2100.59|2100.09|2100.47|2099.97|20
1646128840000|2022-03-01 10:00:40|2100.59|2100.09|2099.97|2099.47|2100.59|2100.09|2099.97|2099.47|34
1646128850000|2022-03-01 10:00:50|2099.72|2099.22|2098.97|2098.47|2099.72|2099.22|2098.84|2098.34|44
1646128860000|2022-03-01 10:01:00|2099.22|2098.72|2099.09|2098.59|2099.47|2098.97|2099.09|2098.59|70
1646128870000|2022-03-01 10:01:10|2098.97|2098.47|2098.22|2097.72|2098.97|2098.47|2098.22|2097.72|54
1646128880000|2022-03-01 10:01:20|2098.09|2097.59|2098.47|2097.97|2098.72|2098.22|2098.09|2097.59|62
1646128890000|2022-03-01 10:01:30|2098.59|2098.09|2098.72|2098.22|2098.97|2098.47|2098.59|2098.09|45
1646128900000|2022-03-01 10:01:40|2098.84|2098.34|2098.72|2098.22|2098.97|2098.47|2098.72|2098.22|31
1646128910000|2022-03-01 10:01:50|2098.59|2098.09|2098.22|2097.72|2098.72|2098.22|2098.22|2097.72|30
1646128920000|2022-03-01 10:02:00|2098.47|2097.97|2098.97|2098.47|2098.97|2098.47|2098.47|2097.97|88
1646128930000|2022-03-01 10:02:10|||||||||52
1646128940000|2022-03-01 10:02:20|2099.09|2098.59|2098.97|2098.47|2099.22|2098.72|2098.97|2098.47|38
1646128950000|2022-03-01 10:02:30|2099.22|2098.72|2099.72|2099.22|2099.72|2099.22|2099.22|2098.72|54
1646128960000|2022-03-01 10:02:40|2099.47|2098.97|2098.97|2098.47|2099.47|2098.97|2098.84|2098.34|74
1646128970000|2022-03-01 10:02:50|2099.47|2098.97|2099.97|2099.47|2099.97|2099.47|2099.22|2098.72|41
1646128980000|2022-03-01 10:03:00|2099.84|2099.34|2099.72|2099.22|2099.97|2099.47|2099.34|2098.84|52
1646128990000|2022-03-01 10:03:10|2099.84|2099.34|2098.97|2098.47|2099.84|2099.34|2098.97|2098.47|64
1646129000000|2022-03-01 10:03:20|2098.84|2098.34|2098.72|2098.22|2098.84|2098.34|2098.72|2098.22|3
1646129010000|2022-03-01 10:03:30|2098.59|2098.09|2097.97|2097.47|2098.59|2098.09|2097.84|2097.34|33
1646129020000|2022-03-01 10:03:40|2097.84|2097.34|2097.47|2096.97|2097.84|2097.34|2097.22|2096.72|47
1646129030000|2022-03-01 10:03:50|2097.22|2096.72|2097.34|2096.84|2097.47|2096.97|2097.22|2096.72|53
1646129040000|2022-03-01 10:04:00|2097.47|2096.97|2097.47|2096.97|2097.47|2096.97|2097.22|2096.72|32
1646129050000|2022-03-01 10:04:10|2097.34|2096.84|2097.47|2096.97|2097.47|2096.97|2096.97|2096.47|44
1646129060000|2022-03-01 10:04:20|2097.59|2097.09|2096.97|2096.47|2097.59|2097.09|2096.97|2096.47|51
1646129070000|2022-03-01 10:04:30|2096.84|2096.34|2096.84|2096.34|2096.97|2096.47|2096.72|2096.22|26
1646129080000|2022-03-01 10:04:40|2096.72|2096.22|2096.97|2096.47|2096.97|2096.47|2096.59|2096.09|60
1646129090000|2022-03-01 10:04:50|2097.09|2096.59|2097.47|2096.97|2097.47|2096.97|2096.97|2096.47|73
1646129100000|2022-03-01 10:05:00|2097.34|2096.84|2097.22|2096.72|2098.22|2097.72|2097.22|2096.72|106
1646129110000|2022-03-01 10:05:10|2096.97|2096.47|2096.22|2095.72|2096.97|2096.47|2096.22|2095.72|42
1646129120000|2022-03-01 10:05:20|2096.09|2095.59|2095.47|2094.97|2096.22|2095.72|2095.22|2094.72|120
1646129130000|2022-03-01 10:05:30|2095.34|2094.84|2096.59|2096.09|2096.59|2096.09|2095.22|2094.72|127
1646129140000|2022-03-01 10:05:40|2096.72|2096.22|2096.22|2095.72|2096.97|2096.47|2096.22|2095.72|61
1646129150000|2022-03-01 10:05:50|2096.34|2095.84|2096.22|2095.72|2096.47|2095.97|2096.09|2095.59|27
1646129160000|2022-03-01 10:06:00|2095.97|2095.47|2096.22|2095.72|2096.22|2095.72|2095.84|2095.34|98
1646129170000|2022-03-01 10:06:10|2096.34|2095.84|2096.22|2095.72|2096.72|2096.22|2095.97|2095.47|93
1646129180000|2022-03-01 10:06:20|2096.34|2095.84|2095.97|2095.47|2096.47|2095.97|2095.97|2095.47|72
1646129190000|2022-03-01 10:06:30|2095.59|2095.09|2095.22|2094.72|2095.59|2095.09|2095.22|2094.72|73
1646129200000|2022-03-01 10:06:40|2095.09|2094.59|2094.84|2094.34|2095.22|2094.72|2094.72|2094.22|42
1646129210000|2022-03-01 10:06:50|2094.72|2094.22|2094.84|2094.34|2094.84|2094.34|2094.47|2093.97|69
1646129220000|2022-03-01 10:07:00|2094.97|2094.47|2094.22|2093.72|2094.97|2094.47|2094.22|2093.72|62
1646129230000|2022-03-01 10:07:10|2094.34|2093.84|2093.22|2092.72|2094.34|2093.84|2093.22|2092.72|56
1646129240000|2022-03-01 10:07:20|2093.09|2092.59|2092.97|2092.47|2093.47|2092.97|2092.97|2092.47|132
1646129250000|2022-03-01 10:07:30|2092.84|2092.34|2092.34|2091.84|2093.09|2092.59|2092.34|2091.84|116
1646129260000|2022-03-01 10:07:40|2092.22|2091.72|2091.34|2090.84|2092.22|2091.72|2091.22|2090.72|138
1646129270000|2022-03-01 10:07:50|2091.47|2090.97|2091.47|2090.97|2091.84|2091.34|2091.47|2090.97|134
1646129280000|2022-03-01 10:08:00|2091.34|2090.84|2091.72|2091.22|2091.97|2091.47|2091.22|2090.72|102
1646129290000|2022-03-01 10:08:10|2091.97|2091.47|2091.34|2090.84|2092.47|2091.97|2091.34|2090.84|157
1646129300000|2022-03-01 10:08:20|2091.47|2090.97|2091.47|2090.97|2091.47|2090.97|2091.34|2090.84|44
1646129310000|2022-03-01 10:08:30|2091.59|2091.09|2090.97|2090.47|2091.72|2091.22|2090.72|2090.22|76
1646129320000|2022-03-01 10:08:40|2090.84|2090.34|2090.72|2090.22|2090.97|2090.47|2090.72|2090.22|73
1646129330000|2022-03-01 10:08:50|2090.59|2090.09|2090.22|2089.72|2090.72|2090.22|2090.22|2089.72|89
1646129340000|2022-03-01 10:09:00|2090.34|2089.84|2090.47|2089.97|2090.97|2090.47|2090.22|2089.72|53
1646129350000|2022-03-01 10:09:10|2090.34|2089.84|2090.47|2089.97|2090.72|2090.22|2090.22|2089.72|56
1646129360000|2022-03-01 10:09:20|2090.34|2089.84|2091.59|2091.09|2091.97|2091.47|2090.34|2089.84|158
1646129370000|2022-03-01 10:09:30|2091.47|2090.97|2090.72|2090.22|2091.47|2090.97|2090.47|2089.97|77
1646129380000|2022-03-01 10:09:40|2090.84|2090.34|2090.72|2090.22|2090.97|2090.47|2090.59|2090.09|30
1646129390000|2022-03-01 10:09:50|2090.59|2090.09|2091.47|2090.97|2091.47|2090.97|2090.47|2089.97|72
1646129400000|2022-03-01 10:10:00|2091.22|2090.72|2091.47|2090.97|2091.72|2091.22|2091.22|2090.72|60
1646129410000|2022-03-01 10:10:10|2091.34|2090.84|2091.09|2090.59|2091.34|2090.84|2090.72|2090.22|39
1646129420000|2022-03-01 10:10:20|2090.72|2090.22|2090.97|2090.47|2091.34|2090.84|2090.72|2090.22|100
1646129430000|2022-03-01 10:10:30|2090.84|2090.34|2090.59|2090.09|2090.97|2090.47|2090.47|2089.97|129
1646129440000|2022-03-01 10:10:40|2090.72|2090.22|2089.97|2089.47|2090.72|2090.22|2089.97|2089.47|63
1646129450000|2022-03-01 10:10:50|2090.09|2089.59|2090.34|2089.84|2090.47|2089.97|2090.09|2089.59|103
1646129460000|2022-03-01 10:11:00|2090.47|2089.97|2089.97|2089.47|2090.47|2089.97|2089.72|2089.22|85
1646129470000|2022-03-01 10:11:10|2090.47|2089.97|2090.72|2090.22|2090.72|2090.22|2090.34|2089.84|122
1646129480000|2022-03-01 10:11:20|2090.59|2090.09|2090.97|2090.47|2090.97|2090.47|2090.47|2089.97|103
1646129490000|2022-03-01 10:11:30|2090.72|2090.22|2091.22|2090.72|2091.22|2090.72|2090.47|2089.97|56
1646129500000|2022-03-01 10:11:40|2091.34|2090.84|2091.72|2091.22|2091.97|2091.47|2090.72|2090.22|82
1646129510000|2022-03-01 10:11:50|2091.84|2091.34|2091.97|2091.47|2092.47|2091.97|2091.84|2091.34|52
1646129520000|2022-03-01 10:12:00|2092.09|2091.59|2090.34|2089.84|2092.09|2091.59|2090.22|2089.72|72
1646129530000|2022-03-01 10:12:10|2090.22|2089.72|2090.22|2089.72|2090.47|2089.97|2090.09|2089.59|37
1646129540000|2022-03-01 10:12:20|2090.47|2089.97|2091.09|2090.59|2091.22|2090.72|2090.47|2089.97|38
1646129550000|2022-03-01 10:12:30|2091.22|2090.72|2091.22|2090.72|2091.47|2090.97|2090.84|2090.34|44
1646129560000|2022-03-01 10:12:40|2091.34|2090.84|2091.97|2091.47|2091.97|2091.47|2091.22|2090.72|43
1646129570000|2022-03-01 10:12:50|2092.09|2091.59|2091.47|2090.97|2092.22|2091.72|2091.34|2090.84|31
1646129580000|2022-03-01 10:13:00|2091.22|2090.72|2091.22|2090.72|2091.34|2090.84|2090.97|2090.47|139
1646129590000|2022-03-01 10:13:10|2091.34|2090.84|2090.97|2090.47|2091.34|2090.84|2090.97|2090.47|10
1646129600000|2022-03-01 10:13:20|2090.72|2090.22|2090.72|2090.22|2090.72|2090.22|2090.22|2089.72|43
1646129610000|2022-03-01 10:13:30|2090.59|2090.09|2090.97|2090.47|2091.34|2090.84|2090.47|2089.97|67
1646129620000|2022-03-01 10:13:40|2091.09|2090.59|2090.97|2090.47|2091.22|2090.72|2090.72|2090.22|97
1646129630000|2022-03-01 10:13:50|2091.09|2090.59|2091.22|2090.72|2091.22|2090.72|2090.97|2090.47|29
1646129640000|2022-03-01 10:14:00|2090.97|2090.47|2091.34|2090.84|2091.34|2090.84|2090.97|2090.47|44
1646129650000|2022-03-01 10:14:10|2091.47|2090.97|2091.22|2090.72|2091.72|2091.22|2091.22|2090.72|69
1646129660000|2022-03-01 10:14:20|2091.34|2090.84|2091.22|2090.72|2091.59|2091.09|2091.22|2090.72|63
1646129670000|2022-03-01 10:14:30|2090.97|2090.47|2091.47|2090.97|2091.47|2090.97|2090.97|2090.47|65
1646129680000|2022-03-01 10:14:40|2091.59|2091.09|2091.72|2091.22|2091.97|2091.47|2091.47|2090.97|58
1646129690000|2022-03-01 10:14:50|2091.84|2091.34|2092.22|2091.72|2092.59|2092.09|2091.84|2091.34|72
1646129700000|2022-03-01 10:15:00|2092.34|2091.84|2092.72|2092.22|2093.22|2092.72|2092.34|2091.84|125
1646129710000|2022-03-01 10:15:10|2092.47|2091.97|2092.72|2092.22|2092.97|2092.47|2092.47|2091.97|45
1646129720000|2022-03-01 10:15:20|2092.47|2091.97|2092.72|2092.22|2092.97|2092.47|2092.22|2091.72|88
1646129730000|2022-03-01 10:15:30|2092.84|2092.34|2092.22|2091.72|2092.97|2092.47|2092.22|2091.72|52
1646129740000|2022-03-01 10:15:40|2091.97|2091.47|2092.47|2091.97|2092.47|2091.97|2091.84|2091.34|34
1646129750000|2022-03-01 10:15:50|2092.22|2091.72|2092.72|2092.22|2092.72|2092.22|2092.09|2091.59|44
1646129760000|2022-03-01 10:16:00|2092.84|2092.34|2092.72|2092.22|2092.97|2092.47|2092.47|2091.97|41
1646129770000|2022-03-01 10:16:10|2092.47|2091.97|2091.47|2090.97|2092.72|2092.22|2091.47|2090.97|38
1646129780000|2022-03-01 10:16:20|2091.72|2091.22|2091.47|2090.97|2091.72|2091.22|2091.47|2090.97|29
1646129790000|2022-03-01 10:16:30|2091.34|2090.84|2090.97|2090.47|2091.47|2090.97|2090.97|2090.47|41
1646129800000|2022-03-01 10:16:40|2090.72|2090.22|2091.47|2090.97|2091.47|2090.97|2090.72|2090.22|105
1646129810000|2022-03-01 10:16:50|2091.34|2090.84|2091.72|2091.22|2091.72|2091.22|2091.09|2090.59|65
1646129820000|2022-03-01 10:17:00|2091.47|2090.97|2091.59|2091.09|2091.84|2091.34|2091.47|2090.97|65
1646129830000|2022-03-01 10:17:10|2091.72|2091.22|2092.59|2092.09|2092.59|2092.09|2091.47|2090.97|75
1646129840000|2022-03-01 10:17:20|2092.97|2092.47|2093.47|2092.97|2093.47|2092.97|2092.47|2091.97|61
1646129850000|2022-03-01 10:17:30|2093.34|2092.84|2092.47|2091.97|2093.34|2092.84|2092.47|2091.97|38
1646129860000|2022-03-01 10:17:40|2092.34|2091.84|2092.47|2091.97|2092.97|2092.47|2092.22|2091.72|52
1646129870000|2022-03-01 10:17:50|2092.34|2091.84|2092.72|2092.22|2092.72|2092.22|2092.22|2091.72|45
1646129880000|2022-03-01 10:18:00|2092.84|2092.34|2093.47|2092.97|2093.47|2092.97|2092.84|2092.34|41
1646129890000|2022-03-01 10:18:10|2093.59|2093.09|2093.84|2093.34|2093.97|2093.47|2093.47|2092.97|48
1646129900000|2022-03-01 10:18:20|2093.72|2093.22|2094.72|2094.22|2094.84|2094.34|2093.72|2093.22|55
1646129910000|2022-03-01 10:18:30|2094.59|2094.09|2094.47|2093.97|2094.59|2094.09|2094.22|2093.72|30
1646129920000|2022-03-01 10:18:40|2094.72|2094.22|2093.97|2093.47|2094.97|2094.47|2093.97|2093.47|56
1646129930000|2022-03-01 10:18:50|2094.09|2093.59|2093.97|2093.47|2094.22|2093.72|2093.97|2093.47|30
1646129940000|2022-03-01 10:19:00|2093.72|2093.22|2093.47|2092.97|2093.84|2093.34|2093.47|2092.97|27
1646129950000|2022-03-01 10:19:10|2093.59|2093.09|2093.47|2092.97|2093.59|2093.09|2093.34|2092.84|37
1646129960000|2022-03-01 10:19:20|2093.59|2093.09|2093.22|2092.72|2093.59|2093.09|2092.84|2092.34|51
1646129970000|2022-03-01 10:19:30|2093.34|2092.84|2093.72|2093.22|2093.72|2093.22|2093.22|2092.72|40
1646129980000|2022-03-01 10:19:40|2093.97|2093.47|2093.72|2093.22|2094.09|2093.59|2093.34|2092.84|90
1646129990000|2022-03-01 10:19:50|2093.59|2093.09|2093.47|2092.97|2093.72|2093.22|2093.34|2092.84|12
1646130000000|2022-03-01 10:20:00|2093.34|2092.84|2093.72|2093.22|2093.72|2093.22|2093.22|2092.72|38
1646130010000|2022-03-01 10:20:10|2093.59|2093.09|2093.47|2092.97|2093.59|2093.09|2093.22|2092.72|37
1646130020000|2022-03-01 10:20:20|2093.72|2093.22|2093.72|2093.22|2093.72|2093.22|2093.59|2093.09|18
1646130030000|2022-03-01 10:20:30|2093.84|2093.34|2092.97|2092.47|2093.97|2093.47|2092.97|2092.47|62
1646130040000|2022-03-01 10:20:40|2092.84|2092.34|2092.97|2092.47|2093.22|2092.72|2092.84|2092.34|23
1646130050000|2022-03-01 10:20:50|2092.72|2092.22|2092.47|2091.97|2092.84|2092.34|2092.34|2091.84|25
1646130060000|2022-03-01 10:21:00|2092.72|2092.22|2092.72|2092.22|2093.22|2092.72|2092.72|2092.22|63
1646130070000|2022-03-01 10:21:10|2092.59|2092.09|2092.22|2091.72|2092.59|2092.09|2092.22|2091.72|16
1646130080000|2022-03-01 10:21:20|2092.09|2091.59|2092.72|2092.22|2092.72|2092.22|2092.09|2091.59|50
1646130090000|2022-03-01 10:21:30|2092.47|2091.97|2092.72|2092.22|2092.97|2092.47|2092.47|2091.97|32
1646130100000|2022-03-01 10:21:40|2092.59|2092.09|2092.22|2091.72|2092.59|2092.09|2092.22|2091.72|28
1646130110000|2022-03-01 10:21:50|2092.34|2091.84|2092.22|2091.72|2092.47|2091.97|2091.97|2091.47|19
1646130120000|2022-03-01 10:22:00|2091.97|2091.47|2091.72|2091.22|2091.97|2091.47|2091.72|2091.22|21
1646130130000|2022-03-01 10:22:10|2091.47|2090.97|2091.47|2090.97|2091.72|2091.22|2091.47|2090.97|27
1646130140000|2022-03-01 10:22:20|2091.59|2091.09|2090.97|2090.47|2091.59|2091.09|2090.97|2090.47|12
1646130150000|2022-03-01 10:22:30|2091.22|2090.72|2091.59|2091.09|2091.72|2091.22|2091.22|2090.72|22
1646130160000|2022-03-01 10:22:40|2091.47|2090.97|2091.47|2090.97|2091.47|2090.97|2091.22|2090.72|30
1646130170000|2022-03-01 10:22:50|2091.22|2090.72|2091.47|2090.97|2091.47|2090.97|2091.22|2090.72|20
1646130180000|2022-03-01 10:23:00|2091.72|2091.22|2092.22|2091.72|2092.47|2091.97|2091.72|2091.22|70
1646130190000|2022-03-01 10:23:10|2092.09|2091.59|2091.97|2091.47|2092.22|2091.72|2091.72|2091.22|14
1646130200000|2022-03-01 10:23:20|2092.09|2091.59|2092.22|2091.72|2092.47|2091.97|2092.09|2091.59|32
1646130210000|2022-03-01 10:23:30|2092.09|2091.59|2092.22|2091.72|2092.59|2092.09|2091.97|2091.47|24
1646130220000|2022-03-01 10:23:40|2092.34|2091.84|2092.34|2091.84|2092.47|2091.97|2092.34|2091.84|15
1646130230000|2022-03-01 10:23:50|2092.22|2091.72|2092.47|2091.97|2092.47|2091.97|2091.72|2091.22|26
1646130240000|2022-03-01 10:24:00|2092.72|2092.22|2093.22|2092.72|2093.22|2092.72|2092.34|2091.84|36
1646130250000|2022-03-01 10:24:10|2093.34|2092.84|2093.72|2093.22|2093.97|2093.47|2093.34|2092.84|128
1646130260000|2022-03-01 10:24:20|2093.59|2093.09|2093.72|2093.22|2093.72|2093.22|2093.47|2092.97|15
1646130270000|2022-03-01 10:24:30|2093.47|2092.97|2093.47|2092.97|2093.47|2092.97|2093.47|2092.97|50
1646130280000|2022-03-01 10:24:40|2093.34|2092.84|2092.22|2091.72|2093.34|2092.84|2092.22|2091.72|11
1646130290000|2022-03-01 10:24:50|2092.09|2091.59|2092.47|2091.97|2092.47|2091.97|2091.59|2091.09|34
1646130300000|2022-03-01 10:25:00|2092.59|2092.09|2093.22|2092.72|2093.47|2092.97|2092.59|2092.09|29
1646130310000|2022-03-01 10:25:10|2093.09|2092.59|2092.97|2092.47|2093.09|2092.59|2092.97|2092.47|4
1646130320000|2022-03-01 10:25:20|2093.09|2092.59|2093.22|2092.72|2093.47|2092.97|2092.97|2092.47|59
1646130330000|2022-03-01 10:25:30|2093.34|2092.84|2093.72|2093.22|2093.72|2093.22|2093.34|2092.84|19
1646130340000|2022-03-01 10:25:40|2093.59|2093.09|2093.72|2093.22|2093.72|2093.22|2093.34|2092.84|38
1646130350000|2022-03-01 10:25:50|2094.22|2093.72|2093.84|2093.34|2094.22|2093.72|2093.84|2093.34|34
1646130360000|2022-03-01 10:26:00|2093.72|2093.22|2093.22|2092.72|2093.97|2093.47|2093.22|2092.72|32
1646130370000|2022-03-01 10:26:10|2093.09|2092.59|2093.22|2092.72|2093.22|2092.72|2092.59|2092.09|37
1646130380000|2022-03-01 10:26:20|2093.34|2092.84|2093.72|2093.22|2093.97|2093.47|2093.22|2092.72|16
1646130390000|2022-03-01 10:26:30|2093.47|2092.97|2093.34|2092.84|2093.47|2092.97|2093.22|2092.72|25
1646130400000|2022-03-01 10:26:40|2093.22|2092.72|2092.84|2092.34|2093.22|2092.72|2092.72|2092.22|30
1646130410000|2022-03-01 10:26:50|2092.72|2092.22|2092.97|2092.47|2093.22|2092.72|2092.72|2092.22|9
1646130420000|2022-03-01 10:27:00|2093.09|2092.59|2092.97|2092.47|2093.72|2093.22|2092.97|2092.47|46
1646130430000|2022-03-01 10:27:10|2093.22|2092.72|2092.72|2092.22|2093.47|2092.97|2092.72|2092.22|46
1646130440000|2022-03-01 10:27:20|2092.84|2092.34|2092.59|2092.09|2092.84|2092.34|2092.47|2091.97|55
1646130450000|2022-03-01 10:27:30|2092.72|2092.22|2092.47|2091.97|2092.97|2092.47|2092.47|2091.97|48
1646130460000|2022-03-01 10:27:40|2092.34|2091.84|2092.97|2092.47|2092.97|2092.47|2092.34|2091.84|27
1646130470000|2022-03-01 10:27:50|2092.84|2092.34|2092.47|2091.97|2092.97|2092.47|2092.47|2091.97|16
1646130480000|2022-03-01 10:28:00|2092.22|2091.72|2093.22|2092.72|2093.22|2092.72|2092.22|2091.72|91
1646130490000|2022-03-01 10:28:10|2093.47|2092.97|2093.47|2092.97|2093.97|2093.47|2093.22|2092.72|54
1646130500000|2022-03-01 10:28:20|2093.59|2093.09|2093.22|2092.72|2093.72|2093.22|2092.97|2092.47|19
1646130510000|2022-03-01 10:28:30|2093.09|2092.59|2092.97|2092.47|2093.22|2092.72|2092.97|2092.47|7
1646130520000|2022-03-01 10:28:40|2093.09|2092.59|2092.97|2092.47|2093.22|2092.72|2092.72|2092.22|42
1646130530000|2022-03-01 10:28:50|2092.72|2092.22|2092.97|2092.47|2092.97|2092.47|2092.72|2092.22|20
1646130540000|2022-03-01 10:29:00|2092.84|2092.34|2093.47|2092.97|2093.47|2092.97|2092.72|2092.22|84
1646130550000|2022-03-01 10:29:10|2093.22|2092.72|2092.47|2091.97|2093.22|2092.72|2092.47|2091.97|25
1646130560000|2022-03-01 10:29:20|2092.59|2092.09|2093.22|2092.72|2093.47|2092.97|2092.59|2092.09|27
1646130570000|2022-03-01 10:29:30|2093.34|2092.84|2093.34|2092.84|2093.47|2092.97|2093.22|2092.72|16
1646130580000|2022-03-01 10:29:40|2093.22|2092.72|2093.47|2092.97|2093.97|2093.47|2092.97|2092.47|107
1646130590000|2022-03-01 10:29:50|2093.22|2092.72|2093.34|2092.84|2093.47|2092.97|2092.97|2092.47|26
1646130600000|2022-03-01 10:30:00|2093.22|2092.72|2093.22|2092.72|2093.59|2093.09|2093.22|2092.72|53
1646130610000|2022-03-01 10:30:10|2092.97|2092.47|2092.22|2091.72|2092.97|2092.47|2091.97|2091.47|87
1646130620000|2022-03-01 10:30:20|2092.09|2091.59|2090.22|2089.72|2092.09|2091.59|2089.97|2089.47|223
1646130630000|2022-03-01 10:30:30|2090.47|2089.97|2090.72|2090.22|2090.72|2090.22|2089.97|2089.47|99
1646130640000|2022-03-01 10:30:40|2090.47|2089.97|2090.34|2089.84|2090.72|2090.22|2089.97|2089.47|74
1646130650000|2022-03-01 10:30:50|2090.47|2089.97|2091.47|2090.97|2091.47|2090.97|2090.47|2089.97|99
1646130660000|2022-03-01 10:31:00|2091.59|2091.09|2092.34|2091.84|2092.34|2091.84|2090.72|2090.22|134
1646130670000|2022-03-01 10:31:10|2092.47|2091.97|2092.47|2091.97|2092.59|2092.09|2091.97|2091.47|36
1646130680000|2022-03-01 10:31:20|2092.59|2092.09|2092.97|2092.47|2093.47|2092.97|2092.59|2092.09|49
1646130690000|2022-03-01 10:31:30|2092.84|2092.34|2091.72|2091.22|2093.22|2092.72|2091.72|2091.22|52
1646130700000|2022-03-01 10:31:40|2091.47|2090.97|2092.47|2091.97|2092.59|2092.09|2091.22|2090.72|86
1646130710000|2022-03-01 10:31:50|2092.22|2091.72|2091.97|2091.47|2092.34|2091.84|2091.97|2091.47|24
1646130720000|2022-03-01 10:32:00|2092.09|2091.59|2091.22|2090.72|2092.22|2091.72|2091.09|2090.59|85
1646130730000|2022-03-01 10:32:10|2091.09|2090.59|2090.84|2090.34|2091.09|2090.59|2090.59|2090.09|96
1646130740000|2022-03-01 10:32:20|2090.72|2090.22|2090.47|2089.97|2090.97|2090.47|2090.22|2089.72|37
1646130750000|2022-03-01 10:32:30|2090.34|2089.84|2089.97|2089.47|2090.47|2089.97|2089.72|2089.22|94
1646130760000|2022-03-01 10:32:40|2090.09|2089.59|2090.22|2089.72|2090.22|2089.72|2089.72|2089.22|35
1646130770000|2022-03-01 10:32:50|2090.47|2089.97|2090.22|2089.72|2090.47|2089.97|2089.97|2089.47|37
1646130780000|2022-03-01 10:33:00|2090.47|2089.97|2090.97|2090.47|2091.22|2090.72|2090.47|2089.97|46
1646130790000|2022-03-01 10:33:10|2090.84|2090.34|2090.22|2089.72|2090.84|2090.34|2090.22|2089.72|23
1646130800000|2022-03-01 10:33:20|2089.97|2089.47|2090.22|2089.72|2090.22|2089.72|2089.72|2089.22|41
1646130810000|2022-03-01 10:33:30|2090.47|2089.97|2090.84|2090.34|2091.22|2090.72|2090.34|2089.84|28
1646130820000|2022-03-01 10:33:40|2090.72|2090.22|2091.47|2090.97|2091.72|2091.22|2090.72|2090.22|44
1646130830000|2022-03-01 10:33:50|2091.34|2090.84|2091.47|2090.97|2091.72|2091.22|2091.34|2090.84|16
1646130840000|2022-03-01 10:34:00|2091.59|2091.09|2091.97|2091.47|2091.97|2091.47|2091.47|2090.97|12
1646130850000|2022-03-01 10:34:10|2091.84|2091.34|2092.22|2091.72|2092.47|2091.97|2091.84|2091.34|25
1646130860000|2022-03-01 10:34:20|2091.97|2091.47|2092.47|2091.97|2092.47|2091.97|2091.72|2091.22|34
1646130870000|2022-03-01 10:34:30|2092.34|2091.84|2092.22|2091.72|2092.47|2091.97|2091.97|2091.47|25
1646130880000|2022-03-01 10:34:40|2092.09|2091.59|2091.72|2091.22|2092.09|2091.59|2091.47|2090.97|30
1646130890000|2022-03-01 10:34:50|2091.47|2090.97|2091.22|2090.72|2091.72|2091.22|2091.22|2090.72|19
1646130900000|2022-03-01 10:35:00|2091.47|2090.97|2091.72|2091.22|2091.97|2091.47|2091.34|2090.84|38
1646130910000|2022-03-01 10:35:10|2091.84|2091.34|2091.47|2090.97|2091.97|2091.47|2091.22|2090.72|21
1646130920000|2022-03-01 10:35:20|2091.22|2090.72|2090.84|2090.34|2091.47|2090.97|2090.72|2090.22|27
1646130930000|2022-03-01 10:35:30|2090.72|2090.22|2090.47|2089.97|2090.84|2090.34|2090.47|2089.97|19
1646130940000|2022-03-01 10:35:40|2090.22|2089.72|2090.47|2089.97|2090.47|2089.97|2089.97|2089.47|27
1646130950000|2022-03-01 10:35:50|2090.72|2090.22|2090.22|2089.72|2090.72|2090.22|2090.22|2089.72|48
1646130960000|2022-03-01 10:36:00|2089.97|2089.47|2089.97|2089.47|2090.22|2089.72|2089.72|2089.22|41
1646130970000|2022-03-01 10:36:10|2089.72|2089.22|2089.72|2089.22|2089.84|2089.34|2089.47|2088.97|21
1646130980000|2022-03-01 10:36:20|2089.59|2089.09|2090.22|2089.72|2090.22|2089.72|2089.47|2088.97|26
1646130990000|2022-03-01 10:36:30|2090.34|2089.84|2090.72|2090.22|2090.72|2090.22|2090.34|2089.84|13
1646131000000|2022-03-01 10:36:40|2090.59|2090.09|2090.47|2089.97|2090.72|2090.22|2090.47|2089.97|25
1646131010000|2022-03-01 10:36:50|2090.59|2090.09|2090.22|2089.72|2090.72|2090.22|2090.22|2089.72|67
1646131020000|2022-03-01 10:37:00|2090.09|2089.59|2090.34|2089.84|2090.47|2089.97|2089.97|2089.47|39
1646131030000|2022-03-01 10:37:10|2090.47|2089.97|2089.22|2088.72|2090.47|2089.97|2089.22|2088.72|66
1646131040000|2022-03-01 10:37:20|2088.97|2088.47|2089.22|2088.72|2089.22|2088.72|2088.84|2088.34|81
1646131050000|2022-03-01 10:37:30|2089.34|2088.84|2089.22|2088.72|2089.47|2088.97|2089.09|2088.59|58
1646131060000|2022-03-01 10:37:40|2088.97|2088.47|2088.47|2087.97|2088.97|2088.47|2088.47|2087.97|15
1646131070000|2022-03-01 10:37:50|2088.59|2088.09|2088.72|2088.22|2088.72|2088.22|2088.47|2087.97|32
1646131080000|2022-03-01 10:38:00|2088.84|2088.34|2088.59|2088.09|2088.97|2088.47|2088.59|2088.09|15
1646131090000|2022-03-01 10:38:10|2088.72|2088.22|2088.72|2088.22|2088.72|2088.22|2088.34|2087.84|14
1646131100000|2022-03-01 10:38:20|2088.59|2088.09|2088.47|2087.97|2088.59|2088.09|2088.34|2087.84|9
1646131110000|2022-03-01 10:38:30|2088.72|2088.22|2088.47|2087.97|2088.72|2088.22|2088.47|2087.97|21
1646131120000|2022-03-01 10:38:40|2088.59|2088.09|2089.47|2088.97|2089.72|2089.22|2088.59|2088.09|83
1646131130000|2022-03-01 10:38:50|2089.34|2088.84|2089.47|2088.97|2089.47|2088.97|2089.22|2088.72|64
1646131140000|2022-03-01 10:39:00|2089.72|2089.22|2089.72|2089.22|2089.97|2089.47|2089.47|2088.97|96
1646131150000|2022-03-01 10:39:10|2089.59|2089.09|2089.59|2089.09|2089.72|2089.22|2089.47|2088.97|9
1646131160000|2022-03-01 10:39:20|2089.47|2088.97|2090.47|2089.97|2090.47|2089.97|2089.47|2088.97|65
1646131170000|2022-03-01 10:39:30|2090.34|2089.84|2090.47|2089.97|2090.72|2090.22|2090.22|2089.72|35
1646131180000|2022-03-01 10:39:40|2090.22|2089.72|2090.47|2089.97|2090.47|2089.97|2090.22|2089.72|17
1646131190000|2022-03-01 10:39:50|2090.72|2090.22|2090.22|2089.72|2090.72|2090.22|2090.22|2089.72|23
1646131200000|2022-03-01 10:40:00|2090.34|2089.84|2089.97|2089.47|2090.47|2089.97|2089.72|2089.22|30
1646131210000|2022-03-01 10:40:10|2089.84|2089.34|2090.34|2089.84|2090.34|2089.84|2089.72|2089.22|100
1646131220000|2022-03-01 10:40:20|2090.22|2089.72|2090.09|2089.59|2090.47|2089.97|2090.09|2089.59|14
1646131230000|2022-03-01 10:40:30|2090.22|2089.72|2090.22|2089.72|2090.72|2090.22|2090.09|2089.59|49
1646131240000|2022-03-01 10:40:40|2090.34|2089.84|2090.47|2089.97|2090.72|2090.22|2090.22|2089.72|15
1646131250000|2022-03-01 10:40:50|2090.72|2090.22|2090.22|2089.72|2090.72|2090.22|2090.22|2089.72|18
1646131260000|2022-03-01 10:41:00|2089.97|2089.47|2090.22|2089.72|2090.47|2089.97|2089.47|2088.97|51
1646131270000|2022-03-01 10:41:10|2090.34|2089.84|2091.47|2090.97|2091.47|2090.97|2090.22|2089.72|36
1646131280000|2022-03-01 10:41:20|2091.59|2091.09|2092.22|2091.72|2092.47|2091.97|2091.47|2090.97|147
1646131290000|2022-03-01 10:41:30|2092.34|2091.84|2092.22|2091.72|2092.34|2091.84|2091.97|2091.47|9
1646131300000|2022-03-01 10:41:40|2092.09|2091.59|2091.97|2091.47|2092.09|2091.59|2091.34|2090.84|93
1646131310000|2022-03-01 10:41:50|2092.09|2091.59|2092.59|2092.09|2092.72|2092.22|2091.72|2091.22|76
1646131320000|2022-03-01 10:42:00|2092.72|2092.22|2092.97|2092.47|2092.97|2092.47|2092.34|2091.84|40
1646131330000|2022-03-01 10:42:10|2092.84|2092.34|2092.72|2092.22|2092.97|2092.47|2092.72|2092.22|26
1646131340000|2022-03-01 10:42:20|2092.84|2092.34|2093.47|2092.97|2093.47|2092.97|2092.84|2092.34|47
1646131350000|2022-03-01 10:42:30|2093.59|2093.09|2094.22|2093.72|2094.22|2093.72|2093.47|2092.97|71
1646131360000|2022-03-01 10:42:40|2094.09|2093.59|2095.22|2094.72|2095.22|2094.72|2094.09|2093.59|137
1646131370000|2022-03-01 10:42:50|2095.34|2094.84|2095.97|2095.47|2096.22|2095.72|2095.22|2094.72|70
1646131380000|2022-03-01 10:43:00|2096.09|2095.59|2095.97|2095.47|2096.09|2095.59|2095.47|2094.97|63
1646131390000|2022-03-01 10:43:10|2096.22|2095.72|2095.97|2095.47|2096.22|2095.72|2095.97|2095.47|44
1646131400000|2022-03-01 10:43:20|2096.34|2095.84|2096.22|2095.72|2096.59|2096.09|2096.22|2095.72|77
1646131410000|2022-03-01 10:43:30|2096.09|2095.59|2096.47|2095.97|2096.47|2095.97|2095.97|2095.47|55
1646131420000|2022-03-01 10:43:40|2096.34|2095.84|2097.22|2096.72|2097.22|2096.72|2096.22|2095.72|61
1646131430000|2022-03-01 10:43:50|2097.09|2096.59|2096.59|2096.09|2097.09|2096.59|2096.59|2096.09|15
1646131440000|2022-03-01 10:44:00|2096.72|2096.22|2096.59|2096.09|2097.22|2096.72|2096.59|2096.09|91
1646131450000|2022-03-01 10:44:10|2096.47|2095.97|2096.72|2096.22|2096.72|2096.22|2096.22|2095.72|43
1646131460000|2022-03-01 10:44:20|2096.84|2096.34|2096.72|2096.22|2096.84|2096.34|2096.72|2096.22|6
1646131470000|2022-03-01 10:44:30|2096.59|2096.09|2096.22|2095.72|2096.72|2096.22|2096.22|2095.72|26
1646131480000|2022-03-01 10:44:40|2096.09|2095.59|2095.47|2094.97|2096.22|2095.72|2095.47|2094.97|68
1646131490000|2022-03-01 10:44:50|2095.72|2095.22|2095.47|2094.97|2095.97|2095.47|2095.47|2094.97|165
1646131500000|2022-03-01 10:45:00|2095.22|2094.72|2095.09|2094.59|2095.22|2094.72|2094.97|2094.47|37
1646131510000|2022-03-01 10:45:10|2094.97|2094.47|2094.72|2094.22|2094.97|2094.47|2094.47|2093.97|27
1646131520000|2022-03-01 10:45:20|2094.59|2094.09|2094.47|2093.97|2094.59|2094.09|2094.22|2093.72|34
1646131530000|2022-03-01 10:45:30|2094.72|2094.22|2095.09|2094.59|2095.09|2094.59|2094.72|2094.22|25
1646131540000|2022-03-01 10:45:40|2094.97|2094.47|2094.97|2094.47|2095.22|2094.72|2094.97|2094.47|34
1646131550000|2022-03-01 10:45:50|2094.84|2094.34|2095.22|2094.72|2095.22|2094.72|2094.47|2093.97|166
1646131560000|2022-03-01 10:46:00|2094.97|2094.47|2094.22|2093.72|2094.97|2094.47|2094.22|2093.72|20
1646131570000|2022-03-01 10:46:10|2093.97|2093.47|2094.72|2094.22|2094.72|2094.22|2093.97|2093.47|43
1646131580000|2022-03-01 10:46:20|2094.97|2094.47|2095.22|2094.72|2095.22|2094.72|2094.72|2094.22|19
1646131590000|2022-03-01 10:46:30|2095.47|2094.97|2095.22|2094.72|2095.47|2094.97|2094.97|2094.47|36
1646131600000|2022-03-01 10:46:40|2095.34|2094.84|2094.97|2094.47|2095.47|2094.97|2094.72|2094.22|17
1646131610000|2022-03-01 10:46:50|2094.84|2094.34|2095.34|2094.84|2095.34|2094.84|2094.84|2094.34|30
1646131620000|2022-03-01 10:47:00|2095.22|2094.72|2095.72|2095.22|2095.72|2095.22|2095.22|2094.72|68
1646131630000|2022-03-01 10:47:10|2095.97|2095.47|2096.47|2095.97|2096.72|2096.22|2095.97|2095.47|88
1646131640000|2022-03-01 10:47:20|2096.59|2096.09|2096.72|2096.22|2097.09|2096.59|2096.59|2096.09|43
1646131650000|2022-03-01 10:47:30|2096.84|2096.34|2096.72|2096.22|2096.97|2096.47|2096.72|2096.22|18
1646131660000|2022-03-01 10:47:40|2096.59|2096.09|2097.47|2096.97|2097.47|2096.97|2096.59|2096.09|28
1646131670000|2022-03-01 10:47:50|2097.72|2097.22|2097.97|2097.47|2097.97|2097.47|2097.47|2096.97|39
1646131680000|2022-03-01 10:48:00|2098.09|2097.59|2098.22|2097.72|2098.22|2097.72|2097.97|2097.47|24
1646131690000|2022-03-01 10:48:10|2098.34|2097.84|2098.97|2098.47|2098.97|2098.47|2098.34|2097.84|28
1646131700000|2022-03-01 10:48:20|2099.22|2098.72|2099.97|2099.47|2100.09|2099.59|2099.22|2098.72|48
1646131710000|2022-03-01 10:48:30|2099.72|2099.22|2099.22|2098.72|2099.72|2099.22|2099.22|2098.72|59
1646131720000|2022-03-01 10:48:40|2099.09|2098.59|2098.47|2097.97|2099.22|2098.72|2098.22|2097.72|65
1646131730000|2022-03-01 10:48:50|2098.34|2097.84|2097.97|2097.47|2098.47|2097.97|2097.97|2097.47|26
1646131740000|2022-03-01 10:49:00|2097.72|2097.22|2097.22|2096.72|2097.72|2097.22|2097.22|2096.72|20
1646131750000|2022-03-01 10:49:10|2097.09|2096.59|2096.72|2096.22|2097.09|2096.59|2096.72|2096.22|44
1646131760000|2022-03-01 10:49:20|2096.84|2096.34|2097.47|2096.97|2097.97|2097.47|2096.72|2096.22|60
1646131770000|2022-03-01 10:49:30|2097.22|2096.72|2097.22|2096.72|2097.59|2097.09|2097.09|2096.59|32
1646131780000|2022-03-01 10:49:40|2097.34|2096.84|2097.47|2096.97|2097.84|2097.34|2097.34|2096.84|36
1646131790000|2022-03-01 10:49:50|2097.59|2097.09|2097.72|2097.22|2098.22|2097.72|2097.59|2097.09|31
1646131800000|2022-03-01 10:50:00|2097.59|2097.09|2097.47|2096.97|2097.72|2097.22|2097.34|2096.84|19
1646131810000|2022-03-01 10:50:10|2097.59|2097.09|2097.22|2096.72|2097.59|2097.09|2097.09|2096.59|28
1646131820000|2022-03-01 10:50:20|2097.34|2096.84|2097.22|2096.72|2097.47|2096.97|2097.09|2096.59|15
1646131830000|2022-03-01 10:50:30|||||||||5
1646131840000|2022-03-01 10:50:40|2097.34|2096.84|2097.72|2097.22|2097.72|2097.22|2097.22|2096.72|26
1646131850000|2022-03-01 10:50:50|2098.22|2097.72|2097.72|2097.22|2098.22|2097.72|2097.72|2097.22|108
1646131860000|2022-03-01 10:51:00|2097.47|2096.97|2097.47|2096.97|2097.72|2097.22|2097.47|2096.97|23
1646131870000|2022-03-01 10:51:10|2097.72|2097.22|2098.47|2097.97|2098.47|2097.97|2097.72|2097.22|40
1646131880000|2022-03-01 10:51:20|2098.59|2098.09|2098.47|2097.97|2098.72|2098.22|2098.22|2097.72|26
1646131890000|2022-03-01 10:51:30|2098.34|2097.84|2098.97|2098.47|2099.09|2098.59|2098.34|2097.84|71
1646131900000|2022-03-01 10:51:40|2098.84|2098.34|2099.09|2098.59|2099.22|2098.72|2098.72|2098.22|10
1646131910000|2022-03-01 10:51:50|2099.22|2098.72|2099.47|2098.97|2099.47|2098.97|2098.97|2098.47|23
1646131920000|2022-03-01 10:52:00|2099.59|2099.09|2099.47|2098.97|2099.59|2099.09|2099.47|2098.97|8
1646131930000|2022-03-01 10:52:10|2099.72|2099.22|2099.84|2099.34|2099.97|2099.47|2099.72|2099.22|36
1646131940000|2022-03-01 10:52:20|2099.72|2099.22|2099.47|2098.97|2099.97|2099.47|2099.47|2098.97|24
1646131950000|2022-03-01 10:52:30|2099.22|2098.72|2099.97|2099.47|2099.97|2099.47|2099.22|2098.72|32
1646131960000|2022-03-01 10:52:40|2099.84|2099.34|2099.97|2099.47|2099.97|2099.47|2099.72|2099.22|9
1646131970000|2022-03-01 10:52:50|2099.84|2099.34|2099.72|2099.22|2099.84|2099.34|2099.72|2099.22|32
1646131980000|2022-03-01 10:53:00|2099.84|2099.34|2099.97|2099.47|2100.47|2099.97|2099.72|2099.22|52
1646131990000|2022-03-01 10:53:10|2100.09|2099.59|2100.47|2099.97|2100.47|2099.97|2099.97|2099.47|52
1646132000000|2022-03-01 10:53:20|2100.34|2099.84|2100.72|2100.22|2100.72|2100.22|2100.22|2099.72|15
1646132010000|2022-03-01 10:53:30|2100.59|2100.09|2100.72|2100.22|2100.72|2100.22|2100.47|2099.97|19
1646132020000|2022-03-01 10:53:40|2100.59|2100.09|2100.72|2100.22|2100.72|2100.22|2100.47|2099.97|25
1646132030000|2022-03-01 10:53:50|2100.84|2100.34|2100.22|2099.72|2100.84|2100.34|2100.22|2099.72|159
1646132040000|2022-03-01 10:54:00|2099.97|2099.47|2100.47|2099.97|2100.97|2100.47|2099.72|2099.22|177
1646132050000|2022-03-01 10:54:10|2100.34|2099.84|2100.47|2099.97|2100.72|2100.22|2100.34|2099.84|34
1646132060000|2022-03-01 10:54:20|2100.72|2100.22|2100.72|2100.22|2100.97|2100.47|2100.47|2099.97|45
1646132070000|2022-03-01 10:54:30|2100.84|2100.34|2100.47|2099.97|2100.84|2100.34|2100.47|2099.97|11
1646132080000|2022-03-01 10:54:40|2100.34|2099.84|2100.22|2099.72|2100.34|2099.84|2099.97|2099.47|12
1646132090000|2022-03-01 10:54:50|2100.47|2099.97|2099.72|2099.22|2100.47|2099.97|2099.59|2099.09|83
1646132100000|2022-03-01 10:55:00|2099.59|2099.09|2099.72|2099.22|2099.97|2099.47|2099.59|2099.09|101
1646132110000|2022-03-01 10:55:10|2099.97|2099.47|2099.72|2099.22|2099.97|2099.47|2099.72|2099.22|45
1646132120000|2022-03-01 10:55:20|||||||||55
1646132130000|2022-03-01 10:55:30|||||||||17
1646132140000|2022-03-01 10:55:40|2099.84|2099.34|2099.97|2099.47|2100.09|2099.59|2099.72|2099.22|18
1646132150000|2022-03-01 10:55:50|2099.72|2099.22|2099.97|2099.47|2099.97|2099.47|2099.59|2099.09|62
1646132160000|2022-03-01 10:56:00|2099.84|2099.34|2099.72|2099.22|2099.97|2099.47|2099.72|2099.22|40
1646132170000|2022-03-01 10:56:10|2099.84|2099.34|2100.22|2099.72|2100.22|2099.72|2099.72|2099.22|33
1646132180000|2022-03-01 10:56:20|2099.97|2099.47|2099.97|2099.47|2099.97|2099.47|2099.97|2099.47|2
1646132190000|2022-03-01 10:56:30|2100.09|2099.59|2100.72|2100.22|2100.72|2100.22|2099.97|2099.47|118
1646132200000|2022-03-01 10:56:40|2100.97|2100.47|2099.97|2099.47|2100.97|2100.47|2099.97|2099.47|34
1646132210000|2022-03-01 10:56:50|2099.84|2099.34|2099.97|2099.47|2099.97|2099.47|2099.72|2099.22|12
1646132220000|2022-03-01 10:57:00|2099.84|2099.34|2100.22|2099.72|2100.22|2099.72|2099.72|2099.22|80
1646132230000|2022-03-01 10:57:10|2100.47|2099.97|2100.97|2100.47|2100.97|2100.47|2100.47|2099.97|32
1646132240000|2022-03-01 10:57:20|2100.84|2100.34|2100.84|2100.34|2100.97|2100.47|2100.47|2099.97|42
1646132250000|2022-03-01 10:57:30|2100.97|2100.47|2100.47|2099.97|2100.97|2100.47|2100.47|2099.97|2
1646132260000|2022-03-01 10:57:40|2100.34|2099.84|2100.22|2099.72|2100.34|2099.84|2100.22|2099.72|0
1646132270000|2022-03-01 10:57:50|2100.72|2100.22|2100.72|2100.22|2100.97|2100.47|2100.72|2100.22|68
1646132280000|2022-03-01 10:58:00|2100.59|2100.09|2100.34|2099.84|2100.72|2100.22|2100.22|2099.72|26
1646132290000|2022-03-01 10:58:10|2100.22|2099.72|2100.47|2099.97|2100.72|2100.22|2100.22|2099.72|21
1646132300000|2022-03-01 10:58:20|2100.22|2099.72|2100.47|2099.97|2100.72|2100.22|2100.22|2099.72|20
1646132310000|2022-03-01 10:58:30|2100.34|2099.84|2100.47|2099.97|2100.47|2099.97|2100.22|2099.72|74
1646132320000|2022-03-01 10:58:40|2100.72|2100.22|2100.97|2100.47|2101.22|2100.72|2100.72|2100.22|19
1646132330000|2022-03-01 10:58:50|2100.72|2100.22|2100.84|2100.34|2101.09|2100.59|2100.72|2100.22|27
1646132340000|2022-03-01 10:59:00|2100.97|2100.47|2100.47|2099.97|2100.97|2100.47|2100.22|2099.72|55
1646132350000|2022-03-01 10:59:10|2100.59|2100.09|2100.47|2099.97|2100.59|2100.09|2100.47|2099.97|1
1646132360000|2022-03-01 10:59:20|2100.59|2100.09|2101.22|2100.72|2101.47|2100.97|2100.59|2100.09|29
1646132370000|2022-03-01 10:59:30|2100.97|2100.47|2101.22|2100.72|2101.22|2100.72|2100.97|2100.47|25
1646132380000|2022-03-01 10:59:40|2101.09|2100.59|2100.97|2100.47|2101.22|2100.72|2100.97|2100.47|9
1646132390000|2022-03-01 10:59:50|2101.09|2100.59|2101.22|2100.72|2101.22|2100.72|2100.97|2100.47|23
1646132400000|2022-03-01 11:00:00|2101.09|2100.59|2100.34|2099.84|2101.09|2100.59|2100.22|2099.72|53
1646132410000|2022-03-01 11:00:10|2100.22|2099.72|2100.47|2099.97|2100.47|2099.97|2100.09|2099.59|93
1646132420000|2022-03-01 11:00:20|2100.34|2099.84|2100.72|2100.22|2100.72|2100.22|2100.22|2099.72|23
1646132430000|2022-03-01 11:00:30|2100.59|2100.09|2100.22|2099.72|2100.72|2100.22|2099.97|2099.47|73
1646132440000|2022-03-01 11:00:40|2099.97|2099.47|2100.47|2099.97|2100.47|2099.97|2099.97|2099.47|9
1646132450000|2022-03-01 11:00:50|2100.34|2099.84|2100.47|2099.97|2100.47|2099.97|2100.22|2099.72|17
1646132460000|2022-03-01 11:01:00|2100.34|2099.84|2100.47|2099.97|2100.72|2100.22|2100.22|2099.72|44
1646132470000|2022-03-01 11:01:10|2100.59|2100.09|2101.22|2100.72|2101.22|2100.72|2100.59|2100.09|50
1646132480000|2022-03-01 11:01:20|2101.34|2100.84|2101.72|2101.22|2101.72|2101.22|2101.22|2100.72|52
1646132490000|2022-03-01 11:01:30|2101.47|2100.97|2101.47|2100.97|2101.59|2101.09|2101.22|2100.72|30
1646132500000|2022-03-01 11:01:40|2101.34|2100.84|2100.97|2100.47|2101.34|2100.84|2100.97|2100.47|18
1646132510000|2022-03-01 11:01:50|2100.84|2100.34|2100.97|2100.47|2100.97|2100.47|2100.72|2100.22|22
1646132520000|2022-03-01 11:02:00|2100.84|2100.34|2099.97|2099.47|2100.97|2100.47|2099.97|2099.47|40
1646132530000|2022-03-01 11:02:10|2099.84|2099.34|2099.72|2099.22|2099.84|2099.34|2099.59|2099.09|54
1646132540000|2022-03-01 11:02:20|2099.59|2099.09|2100.47|2099.97|2100.47|2099.97|2099.59|2099.09|62
1646132550000|2022-03-01 11:02:30|2100.72|2100.22|2100.97|2100.47|2100.97|2100.47|2100.72|2100.22|5
1646132560000|2022-03-01 11:02:40|2100.84|2100.34|2100.97|2100.47|2100.97|2100.47|2100.47|2099.97|44
1646132570000|2022-03-01 11:02:50|2101.22|2100.72|2100.84|2100.34|2101.22|2100.72|2100.84|2100.34|74
1646132580000|2022-03-01 11:03:00|2100.97|2100.47|2100.84|2100.34|2101.22|2100.72|2100.72|2100.22|61
1646132590000|2022-03-01 11:03:10|2100.72|2100.22|2101.22|2100.72|2101.22|2100.72|2100.72|2100.22|20
1646132600000|2022-03-01 11:03:20|2100.97|2100.47|2100.97|2100.47|2101.22|2100.72|2100.97|2100.47|26
1646132610000|2022-03-01 11:03:30|2100.84|2100.34|2101.22|2100.72|2101.22|2100.72|2100.84|2100.34|15
1646132620000|2022-03-01 11:03:40|2101.09|2100.59|2101.72|2101.22|2101.72|2101.22|2100.97|2100.47|38
1646132630000|2022-03-01 11:03:50|2101.97|2101.47|2101.97|2101.47|2101.97|2101.47|2101.72|2101.22|28
1646132640000|2022-03-01 11:04:00|2102.09|2101.59|2101.97|2101.47|2102.47|2101.97|2101.97|2101.47|60
1646132650000|2022-03-01 11:04:10|2102.09|2101.59|2102.22|2101.72|2102.22|2101.72|2102.09|2101.59|11
1646132660000|2022-03-01 11:04:20|2102.47|2101.97|2102.34|2101.84|2102.47|2101.97|2102.34|2101.84|29
1646132670000|2022-03-01 11:04:30|2102.22|2101.72|2102.47|2101.97|2102.47|2101.97|2102.22|2101.72|30
1646132680000|2022-03-01 11:04:40|2102.34|2101.84|2102.22|2101.72|2102.47|2101.97|2102.22|2101.72|9
1646132690000|2022-03-01 11:04:50|2101.97|2101.47|2101.47|2100.97|2101.97|2101.47|2101.47|2100.97|31
1646132700000|2022-03-01 11:05:00|2101.22|2100.72|2101.22|2100.72|2101.47|2100.97|2101.22|2100.72|43
1646132710000|2022-03-01 11:05:10|2101.34|2100.84|2100.72|2100.22|2101.34|2100.84|2100.72|2100.22|23
1646132720000|2022-03-01 11:05:20|2100.59|2100.09|2100.47|2099.97|2100.72|2100.22|2100.47|2099.97|33
1646132730000|2022-03-01 11:05:30|2100.59|2100.09|2100.97|2100.47|2100.97|2100.47|2100.59|2100.09|17
1646132740000|2022-03-01 11:05:40|2101.22|2100.72|2100.72|2100.22|2101.22|2100.72|2100.72|2100.22|16
1646132750000|2022-03-01 11:05:50|2100.84|2100.34|2101.22|2100.72|2101.22|2100.72|2100.47|2099.97|31
1646132760000|2022-03-01 11:06:00|2101.09|2100.59|2101.22|2100.72|2101.22|2100.72|2101.09|2100.59|9
1646132770000|2022-03-01 11:06:10|2100.97|2100.47|2100.72|2100.22|2100.97|2100.47|2100.72|2100.22|15
1646132780000|2022-03-01 11:06:20|2100.97|2100.47|2100.97|2100.47|2100.97|2100.47|2100.72|2100.22|33
1646132790000|2022-03-01 11:06:30|2101.22|2100.72|2100.97|2100.47|2101.47|2100.97|2100.97|2100.47|36
1646132800000|2022-03-01 11:06:40|2100.72|2100.22|2100.59|2100.09|2100.72|2100.22|2100.47|2099.97|19
1646132810000|2022-03-01 11:06:50|2100.47|2099.97|2100.97|2100.47|2101.22|2100.72|2100.47|2099.97|18
1646132820000|2022-03-01 11:07:00|2100.72|2100.22|2100.97|2100.47|2100.97|2100.47|2100.72|2100.22|7
1646132830000|2022-03-01 11:07:10|2100.84|2100.34|2100.72|2100.22|2100.97|2100.47|2100.72|2100.22|4
1646132840000|2022-03-01 11:07:20|2100.84|2100.34|2100.72|2100.22|2100.84|2100.34|2100.72|2100.22|13
1646132850000|2022-03-01 11:07:30|2100.59|2100.09|2100.72|2100.22|2100.72|2100.22|2100.47|2099.97|19
1646132860000|2022-03-01 11:07:40|2100.97|2100.47|2100.97|2100.47|2101.22|2100.72|2100.84|2100.34|33
1646132870000|2022-03-01 11:07:50|2100.84|2100.34|2100.72|2100.22|2100.84|2100.34|2100.72|2100.22|7
1646132880000|2022-03-01 11:08:00|2100.59|2100.09|2100.47|2099.97|2100.59|2100.09|2100.34|2099.84|74
1646132890000|2022-03-01 11:08:10|2100.59|2100.09|2100.72|2100.22|2100.72|2100.22|2100.47|2099.97|31
1646132900000|2022-03-01 11:08:20|2100.84|2100.34|2100.97|2100.47|2100.97|2100.47|2100.72|2100.22|9
1646132910000|2022-03-01 11:08:30|2100.84|2100.34|2100.22|2099.72|2100.97|2100.47|2100.22|2099.72|36
1646132920000|2022-03-01 11:08:40|2100.34|2099.84|2099.97|2099.47|2100.47|2099.97|2099.97|2099.47|36
1646132930000|2022-03-01 11:08:50|2099.84|2099.34|2099.22|2098.72|2099.97|2099.47|2099.09|2098.59|197
1646132940000|2022-03-01 11:09:00|2099.47|2098.97|2099.47|2098.97|2099.84|2099.34|2099.47|2098.97|28
1646132950000|2022-03-01 11:09:10|2099.22|2098.72|2098.97|2098.47|2099.22|2098.72|2098.97|2098.47|75
1646132960000|2022-03-01 11:09:20|2098.72|2098.22|2098.97|2098.47|2098.97|2098.47|2098.72|2098.22|19
1646132970000|2022-03-01 11:09:30|2098.22|2097.72|2098.47|2097.97|2098.47|2097.97|2098.09|2097.59|102
1646132980000|2022-03-01 11:09:40|2098.34|2097.84|2097.97|2097.47|2098.34|2097.84|2097.97|2097.47|58
1646132990000|2022-03-01 11:09:50|2097.22|2096.72|2097.47|2096.97|2097.47|2096.97|2096.97|2096.47|103
1646133000000|2022-03-01 11:10:00|2097.34|2096.84|2097.97|2097.47|2097.97|2097.47|2097.34|2096.84|32
1646133010000|2022-03-01 11:10:10|2097.84|2097.34|2098.34|2097.84|2098.34|2097.84|2097.72|2097.22|51
1646133020000|2022-03-01 11:10:20|2098.22|2097.72|2098.97|2098.47|2099.22|2098.72|2098.22|2097.72|50
1646133030000|2022-03-01 11:10:30|2098.84|2098.34|2098.47|2097.97|2098.84|2098.34|2098.09|2097.59|111
1646133040000|2022-03-01 11:10:40|2098.59|2098.09|2099.22|2098.72|2099.72|2099.22|2098.59|2098.09|188
1646133050000|2022-03-01 11:10:50|2099.09|2098.59|2098.59|2098.09|2099.09|2098.59|2098.59|2098.09|31
1646133060000|2022-03-01 11:11:00|2098.72|2098.22|2098.72|2098.22|2098.97|2098.47|2098.34|2097.84|22
1646133070000|2022-03-01 11:11:10|2098.59|2098.09|2098.59|2098.09|2098.72|2098.22|2098.47|2097.97|11
1646133080000|2022-03-01 11:11:20|2098.47|2097.97|2098.47|2097.97|2098.59|2098.09|2098.22|2097.72|20
1646133090000|2022-03-01 11:11:30|2098.34|2097.84|2098.34|2097.84|2098.47|2097.97|2098.22|2097.72|18
1646133100000|2022-03-01 11:11:40|2098.22|2097.72|2098.47|2097.97|2098.47|2097.97|2098.22|2097.72|10
1646133110000|2022-03-01 11:11:50|2098.59|2098.09|2098.22|2097.72|2098.97|2098.47|2098.22|2097.72|81
1646133120000|2022-03-01 11:12:00|2098.47|2097.97|2098.72|2098.22|2098.97|2098.47|2098.22|2097.72|60
1646133130000|2022-03-01 11:12:10|2098.84|2098.34|2098.72|2098.22|2098.97|2098.47|2098.72|2098.22|9
1646133140000|2022-03-01 11:12:20|2098.84|2098.34|2098.47|2097.97|2098.97|2098.47|2098.47|2097.97|63
1646133150000|2022-03-01 11:12:30|2098.34|2097.84|2098.09|2097.59|2098.47|2097.97|2097.97|2097.47|51
1646133160000|2022-03-01 11:12:40|2098.22|2097.72|2097.97|2097.47|2098.22|2097.72|2097.97|2097.47|24
1646133170000|2022-03-01 11:12:50|2098.09|2097.59|2097.97|2097.47|2098.22|2097.72|2097.97|2097.47|20
1646133180000|2022-03-01 11:13:00|2097.84|2097.34|2097.97|2097.47|2097.97|2097.47|2097.72|2097.22|50
1646133190000|2022-03-01 11:13:10|2098.09|2097.59|2098.22|2097.72|2098.47|2097.97|2097.97|2097.47|17
1646133200000|2022-03-01 11:13:20|2098.34|2097.84|2098.09|2097.59|2098.47|2097.97|2098.09|2097.59|34
1646133210000|2022-03-01 11:13:30|2098.22|2097.72|2098.09|2097.59|2098.22|2097.72|2097.97|2097.47|25
1646133220000|2022-03-01 11:13:40|2097.97|2097.47|2097.97|2097.47|2098.22|2097.72|2097.97|2097.47|29
1646133230000|2022-03-01 11:13:50|2098.09|2097.59|2098.47|2097.97|2098.47|2097.97|2098.09|2097.59|6
1646133240000|2022-03-01 11:14:00|2098.59|2098.09|2098.47|2097.97|2098.72|2098.22|2098.47|2097.97|70
1646133250000|2022-03-01 11:14:10|2098.34|2097.84|2098.72|2098.22|2098.72|2098.22|2098.34|2097.84|48
1646133260000|2022-03-01 11:14:20|2098.97|2098.47|2099.34|2098.84|2099.47|2098.97|2098.97|2098.47|27
1646133270000|2022-03-01 11:14:30|2099.47|2098.97|2099.34|2098.84|2099.47|2098.97|2099.09|2098.59|69
1646133280000|2022-03-01 11:14:40|2099.22|2098.72|2099.22|2098.72|2099.47|2098.97|2099.22|2098.72|23
1646133290000|2022-03-01 11:14:50|2099.34|2098.84|2099.34|2098.84|2099.47|2098.97|2099.34|2098.84|12
1646133300000|2022-03-01 11:15:00|2099.47|2098.97|2098.84|2098.34|2099.47|2098.97|2098.84|2098.34|40
1646133310000|2022-03-01 11:15:10|2098.97|2098.47|2098.84|2098.34|2098.97|2098.47|2098.72|2098.22|16
1646133320000|2022-03-01 11:15:20|2098.97|2098.47|2099.09|2098.59|2099.22|2098.72|2098.72|2098.22|32
1646133330000|2022-03-01 11:15:30|2098.97|2098.47|2098.97|2098.47|2098.97|2098.47|2098.72|2098.22|28
1646133340000|2022-03-01 11:15:40|2098.84|2098.34|2098.97|2098.47|2098.97|2098.47|2098.72|2098.22|23
1646133350000|2022-03-01 11:15:50|||||||||1
1646133360000|2022-03-01 11:16:00|2098.72|2098.22|2098.34|2097.84|2098.84|2098.34|2098.34|2097.84|17
1646133370000|2022-03-01 11:16:10|2098.22|2097.72|2097.97|2097.47|2098.22|2097.72|2097.97|2097.47|33
1646133380000|2022-03-01 11:16:20|2097.84|2097.34|2097.97|2097.47|2097.97|2097.47|2097.84|2097.34|11
1646133390000|2022-03-01 11:16:30|2097.84|2097.34|2097.47|2096.97|2097.84|2097.34|2097.47|2096.97|82
1646133400000|2022-03-01 11:16:40|2097.59|2097.09|2097.72|2097.22|2097.72|2097.22|2097.47|2096.97|58
1646133410000|2022-03-01 11:16:50|2097.84|2097.34|2097.97|2097.47|2097.97|2097.47|2097.84|2097.34|6
1646133420000|2022-03-01 11:17:00|2098.09|2097.59|2098.72|2098.22|2098.72|2098.22|2098.09|2097.59|53
1646133430000|2022-03-01 11:17:10|2098.84|2098.34|2098.84|2098.34|2098.84|2098.34|2098.72|2098.22|6
1646133440000|2022-03-01 11:17:20|2098.97|2098.47|2098.72|2098.22|2098.97|2098.47|2098.72|2098.22|15
1646133450000|2022-03-01 11:17:30|2098.84|2098.34|2098.47|2097.97|2098.84|2098.34|2098.22|2097.72|127
1646133460000|2022-03-01 11:17:40|2098.34|2097.84|2099.09|2098.59|2099.34|2098.84|2098.34|2097.84|22
1646133470000|2022-03-01 11:17:50|2099.22|2098.72|2099.22|2098.72|2099.22|2098.72|2099.09|2098.59|7
1646133480000|2022-03-01 11:18:00|2099.47|2098.97|2099.47|2098.97|2099.47|2098.97|2099.22|2098.72|80
1646133490000|2022-03-01 11:18:10|2099.72|2099.22|2099.22|2098.72|2099.97|2099.47|2099.22|2098.72|96
1646133500000|2022-03-01 11:18:20|2099.34|2098.84|2099.47|2098.97|2099.72|2099.22|2099.34|2098.84|28
1646133510000|2022-03-01 11:18:30|2099.22|2098.72|2099.22|2098.72|2099.22|2098.72|2099.09|2098.59|36
1646133520000|2022-03-01 11:18:40|2099.34|2098.84|2099.22|2098.72|2099.47|2098.97|2099.22|2098.72|14
1646133530000|2022-03-01 11:18:50|2098.97|2098.47|2098.97|2098.47|2099.22|2098.72|2098.97|2098.47|5
1646133540000|2022-03-01 11:19:00|2099.09|2098.59|2097.72|2097.22|2099.22|2098.72|2097.72|2097.22|32
1646133550000|2022-03-01 11:19:10|2097.84|2097.34|2098.47|2097.97|2098.47|2097.97|2097.84|2097.34|29
1646133560000|2022-03-01 11:19:20|2098.34|2097.84|2098.47|2097.97|2098.59|2098.09|2098.22|2097.72|34
1646133570000|2022-03-01 11:19:30|2098.22|2097.72|2097.97|2097.47|2098.22|2097.72|2097.97|2097.47|8
1646133580000|2022-03-01 11:19:40|2098.09|2097.59|2097.97|2097.47|2098.09|2097.59|2097.97|2097.47|4
1646133590000|2022-03-01 11:19:50|2098.09|2097.59|2098.22|2097.72|2098.34|2097.84|2098.09|2097.59|40
1646133600000|2022-03-01 11:20:00|2098.47|2097.97|2098.97|2098.47|2098.97|2098.47|2098.34|2097.84|30
1646133610000|2022-03-01 11:20:10|2099.09|2098.59|2098.72|2098.22|2099.09|2098.59|2098.72|2098.22|8
1646133620000|2022-03-01 11:20:20|2098.84|2098.34|2098.72|2098.22|2098.84|2098.34|2098.59|2098.09|4
1646133630000|2022-03-01 11:20:30|2098.59|2098.09|2098.47|2097.97|2098.97|2098.47|2098.47|2097.97|109
1646133640000|2022-03-01 11:20:40|2098.34|2097.84|2098.47|2097.97|2098.59|2098.09|2098.22|2097.72|16
1646133650000|2022-03-01 11:20:50|2098.34|2097.84|2098.72|2098.22|2098.72|2098.22|2098.22|2097.72|50
1646133660000|2022-03-01 11:21:00|2098.84|2098.34|2100.22|2099.72|2100.22|2099.72|2098.84|2098.34|86
1646133670000|2022-03-01 11:21:10|2100.34|2099.84|2100.22|2099.72|2100.47|2099.97|2099.97|2099.47|73
1646133680000|2022-03-01 11:21:20|2100.09|2099.59|2100.22|2099.72|2100.22|2099.72|2099.97|2099.47|18
1646133690000|2022-03-01 11:21:30|2100.09|2099.59|2099.59|2099.09|2100.22|2099.72|2099.47|2098.97|46
1646133700000|2022-03-01 11:21:40|2099.72|2099.22|2099.47|2098.97|2099.72|2099.22|2099.47|2098.97|11
1646133710000|2022-03-01 11:21:50|2099.34|2098.84|2098.47|2097.97|2099.34|2098.84|2098.47|2097.97|158
1646133720000|2022-03-01 11:22:00|2098.34|2097.84|2098.59|2098.09|2098.72|2098.22|2098.34|2097.84|44
1646133730000|2022-03-01 11:22:10|2098.47|2097.97|2098.72|2098.22|2098.84|2098.34|2098.47|2097.97|27
1646133740000|2022-03-01 11:22:20|2098.84|2098.34|2098.47|2097.97|2098.84|2098.34|2098.47|2097.97|13
1646133750000|2022-03-01 11:22:30|2098.72|2098.22|2098.47|2097.97|2098.72|2098.22|2098.34|2097.84|12
1646133760000|2022-03-01 11:22:40|2098.34|2097.84|2098.22|2097.72|2098.47|2097.97|2098.22|2097.72|0
1646133770000|2022-03-01 11:22:50|2097.97|2097.47|2097.97|2097.47|2097.97|2097.47|2097.97|2097.47|11
1646133780000|2022-03-01 11:23:00|2097.84|2097.34|2097.59|2097.09|2097.84|2097.34|2097.59|2097.09|30
1646133790000|2022-03-01 11:23:10|2097.72|2097.22|2097.59|2097.09|2097.72|2097.22|2097.47|2096.97|22
1646133800000|2022-03-01 11:23:20|2097.47|2096.97|2097.47|2096.97|2097.72|2097.22|2097.47|2096.97|18
1646133810000|2022-03-01 11:23:30|2097.59|2097.09|2097.72|2097.22|2097.97|2097.47|2097.47|2096.97|20
1646133820000|2022-03-01 11:23:40|2097.59|2097.09|2097.47|2096.97|2097.59|2097.09|2097.22|2096.72|26
1646133830000|2022-03-01 11:23:50|2097.34|2096.84|2097.47|2096.97|2097.72|2097.22|2097.22|2096.72|8
1646133840000|2022-03-01 11:24:00|2097.59|2097.09|2097.72|2097.22|2097.72|2097.22|2097.47|2096.97|27
1646133850000|2022-03-01 11:24:10|||||||||22
1646133860000|2022-03-01 11:24:20|2097.47|2096.97|2097.72|2097.22|2097.97|2097.47|2097.47|2096.97|40
1646133870000|2022-03-01 11:24:30|2097.47|2096.97|2097.22|2096.72|2097.47|2096.97|2097.09|2096.59|30
1646133880000|2022-03-01 11:24:40|2097.47|2096.97|2097.47|2096.97|2097.47|2096.97|2097.47|2096.97|5
1646133890000|2022-03-01 11:24:50|2097.34|2096.84|2096.97|2096.47|2097.34|2096.84|2096.97|2096.47|10
1646133900000|2022-03-01 11:25:00|2097.22|2096.72|2097.09|2096.59|2097.22|2096.72|2097.09|2096.59|21
1646133910000|2022-03-01 11:25:10|2096.97|2096.47|2098.22|2097.72|2098.22|2097.72|2096.97|2096.47|89
1646133920000|2022-03-01 11:25:20|2098.34|2097.84|2098.97|2098.47|2098.97|2098.47|2097.97|2097.47|237
1646133930000|2022-03-01 11:25:30|2099.09|2098.59|2099.72|2099.22|2099.72|2099.22|2098.97|2098.47|58
1646133940000|2022-03-01 11:25:40|2099.47|2098.97|2098.97|2098.47|2099.59|2099.09|2098.97|2098.47|92
1646133950000|2022-03-01 11:25:50|2099.09|2098.59|2098.72|2098.22|2099.09|2098.59|2098.47|2097.97|49
1646133960000|2022-03-01 11:26:00|2098.84|2098.34|2098.97|2098.47|2098.97|2098.47|2098.72|2098.22|39
1646133970000|2022-03-01 11:26:10|2099.09|2098.59|2098.97|2098.47|2099.22|2098.72|2098.97|2098.47|48
1646133980000|2022-03-01 11:26:20|2099.09|2098.59|2098.97|2098.47|2099.09|2098.59|2098.72|2098.22|5
1646133990000|2022-03-01 11:26:30|2098.84|2098.34|2098.47|2097.97|2098.84|2098.34|2097.97|2097.47|69
1646134000000|2022-03-01 11:26:40|2098.34|2097.84|2098.47|2097.97|2098.47|2097.97|2098.22|2097.72|30
1646134010000|2022-03-01 11:26:50|2098.22|2097.72|2098.22|2097.72|2098.22|2097.72|2098.22|2097.72|6
1646134020000|2022-03-01 11:27:00|2098.34|2097.84|2098.47|2097.97|2098.72|2098.22|2098.34|2097.84|31
1646134030000|2022-03-01 11:27:10|2098.22|2097.72|2098.47|2097.97|2098.47|2097.97|2098.22|2097.72|18
1646134040000|2022-03-01 11:27:20|2098.34|2097.84|2097.47|2096.97|2098.34|2097.84|2097.47|2096.97|82
1646134050000|2022-03-01 11:27:30|2097.22|2096.72|2097.22|2096.72|2097.47|2096.97|2097.22|2096.72|5
1646134060000|2022-03-01 11:27:40|2096.97|2096.47|2097.22|2096.72|2097.22|2096.72|2096.97|2096.47|15
1646134070000|2022-03-01 11:27:50|2097.09|2096.59|2097.47|2096.97|2097.47|2096.97|2096.97|2096.47|16
1646134080000|2022-03-01 11:28:00|2097.72|2097.22|2097.72|2097.22|2097.72|2097.22|2097.59|2097.09|11
1646134090000|2022-03-01 11:28:10|2097.97|2097.47|2097.97|2097.47|2097.97|2097.47|2097.72|2097.22|32
1646134100000|2022-03-01 11:28:20|2097.84|2097.34|2097.72|2097.22|2097.97|2097.47|2097.72|2097.22|13
1646134110000|2022-03-01 11:28:30|2097.47|2096.97|2097.22|2096.72|2097.72|2097.22|2097.22|2096.72|73
1646134120000|2022-03-01 11:28:40|2096.97|2096.47|2096.72|2096.22|2096.97|2096.47|2096.72|2096.22|57
1646134130000|2022-03-01 11:28:50|2096.47|2095.97|2096.47|2095.97|2096.47|2095.97|2096.22|2095.72|35
1646134140000|2022-03-01 11:29:00|2096.22|2095.72|2096.22|2095.72|2096.22|2095.72|2096.22|2095.72|11
1646134150000|2022-03-01 11:29:10|2096.34|2095.84|2096.09|2095.59|2096.47|2095.97|2096.09|2095.59|16
1646134160000|2022-03-01 11:29:20|2096.22|2095.72|2095.97|2095.47|2096.22|2095.72|2095.97|2095.47|11
1646134170000|2022-03-01 11:29:30|2095.84|2095.34|2095.97|2095.47|2095.97|2095.47|2095.84|2095.34|14
1646134180000|2022-03-01 11:29:40|2095.72|2095.22|2095.72|2095.22|2095.97|2095.47|2095.72|2095.22|26
1646134190000|2022-03-01 11:29:50|2095.84|2095.34|2095.72|2095.22|2095.84|2095.34|2095.47|2094.97|66
1646134200000|2022-03-01 11:30:00|2095.59|2095.09|2095.97|2095.47|2095.97|2095.47|2095.22|2094.72|67
1646134210000|2022-03-01 11:30:10|2096.09|2095.59|2095.34|2094.84|2096.09|2095.59|2095.22|2094.72|46
1646134220000|2022-03-01 11:30:20|2095.22|2094.72|2094.84|2094.34|2095.47|2094.97|2094.72|2094.22|36
1646134230000|2022-03-01 11:30:30|2094.97|2094.47|2094.47|2093.97|2094.97|2094.47|2094.34|2093.84|37
1646134240000|2022-03-01 11:30:40|2094.59|2094.09|2094.72|2094.22|2094.97|2094.47|2094.59|2094.09|12
1646134250000|2022-03-01 11:30:50|2094.59|2094.09|2094.72|2094.22|2094.72|2094.22|2094.59|2094.09|6
1646134260000|2022-03-01 11:31:00|2094.84|2094.34|2095.22|2094.72|2095.22|2094.72|2094.59|2094.09|28
1646134270000|2022-03-01 11:31:10|2095.47|2094.97|2094.72|2094.22|2095.47|2094.97|2094.72|2094.22|57
1646134280000|2022-03-01 11:31:20|2094.47|2093.97|2094.97|2094.47|2095.09|2094.59|2094.47|2093.97|58
1646134290000|2022-03-01 11:31:30|2094.84|2094.34|2095.22|2094.72|2095.22|2094.72|2094.84|2094.34|11
1646134300000|2022-03-01 11:31:40|2095.47|2094.97|2096.22|2095.72|2096.22|2095.72|2095.47|2094.97|100
1646134310000|2022-03-01 11:31:50|2096.47|2095.97|2097.47|2096.97|2097.47|2096.97|2096.47|2095.97|107
1646134320000|2022-03-01 11:32:00|2097.59|2097.09|2097.47|2096.97|2097.59|2097.09|2097.22|2096.72|19
1646134330000|2022-03-01 11:32:10|2097.59|2097.09|2097.72|2097.22|2097.84|2097.34|2097.47|2096.97|43
1646134340000|2022-03-01 11:32:20|2097.59|2097.09|2097.47|2096.97|2097.72|2097.22|2097.47|2096.97|26
1646134350000|2022-03-01 11:32:30|2097.34|2096.84|2096.97|2096.47|2097.47|2096.97|2096.97|2096.47|12
1646134360000|2022-03-01 11:32:40|2097.09|2096.59|2097.22|2096.72|2097.34|2096.84|2097.09|2096.59|25
1646134370000|2022-03-01 11:32:50|2097.09|2096.59|2097.22|2096.72|2097.47|2096.97|2097.09|2096.59|9
1646134380000|2022-03-01 11:33:00|2096.97|2096.47|2096.72|2096.22|2097.22|2096.72|2096.72|2096.22|19
1646134390000|2022-03-01 11:33:10|2096.59|2096.09|2096.72|2096.22|2096.72|2096.22|2096.47|2095.97|13
1646134400000|2022-03-01 11:33:20|2096.97|2096.47|2096.97|2096.47|2097.09|2096.59|2096.72|2096.22|44
1646134410000|2022-03-01 11:33:30|2096.84|2096.34|2096.59|2096.09|2096.84|2096.34|2096.47|2095.97|6
1646134420000|2022-03-01 11:33:40|2096.72|2096.22|2096.47|2095.97|2096.72|2096.22|2096.47|2095.97|121
1646134430000|2022-03-01 11:33:50|2096.34|2095.84|2096.22|2095.72|2096.47|2095.97|2095.97|2095.47|89
1646134440000|2022-03-01 11:34:00|2096.47|2095.97|2095.97|2095.47|2096.47|2095.97|2095.97|2095.47|79
1646134450000|2022-03-01 11:34:10|2095.84|2095.34|2095.97|2095.47|2096.22|2095.72|2095.84|2095.34|17
1646134460000|2022-03-01 11:34:20|2095.72|2095.22|2095.72|2095.22|2095.72|2095.22|2095.72|2095.22|4
1646134470000|2022-03-01 11:34:30|2095.47|2094.97|2095.22|2094.72|2095.72|2095.22|2095.22|2094.72|21
1646134480000|2022-03-01 11:34:40|2095.09|2094.59|2094.84|2094.34|2095.22|2094.72|2094.84|2094.34|14
1646134490000|2022-03-01 11:34:50|2094.72|2094.22|2095.09|2094.59|2095.22|2094.72|2094.47|2093.97|34
1646134500000|2022-03-01 11:35:00|2094.97|2094.47|2094.72|2094.22|2095.22|2094.72|2094.72|2094.22|14
1646134510000|2022-03-01 11:35:10|2094.59|2094.09|2094.97|2094.47|2094.97|2094.47|2094.47|2093.97|12
1646134520000|2022-03-01 11:35:20|2094.84|2094.34|2094.47|2093.97|2094.97|2094.47|2094.34|2093.84|18
1646134530000|2022-03-01 11:35:30|2094.34|2093.84|2094.22|2093.72|2094.47|2093.97|2094.22|2093.72|27
1646134540000|2022-03-01 11:35:40|2094.09|2093.59|2093.97|2093.47|2094.09|2093.59|2093.97|2093.47|10
1646134550000|2022-03-01 11:35:50|2093.84|2093.34|2093.97|2093.47|2093.97|2093.47|2093.84|2093.34|7
1646134560000|2022-03-01 11:36:00|2094.09|2093.59|2094.72|2094.22|2094.72|2094.22|2094.09|2093.59|49
1646134570000|2022-03-01 11:36:10|2094.59|2094.09|2094.47|2093.97|2094.72|2094.22|2094.47|2093.97|30
1646134580000|2022-03-01 11:36:20|2094.59|2094.09|2094.22|2093.72|2094.84|2094.34|2094.22|2093.72|41
1646134590000|2022-03-01 11:36:30|2093.97|2093.47|2094.47|2093.97|2094.47|2093.97|2093.97|2093.47|17
1646134600000|2022-03-01 11:36:40|2094.34|2093.84|2094.34|2093.84|2094.72|2094.22|2094.22|2093.72|34
1646134610000|2022-03-01 11:36:50|2094.22|2093.72|2093.97|2093.47|2094.47|2093.97|2093.97|2093.47|36
1646134620000|2022-03-01 11:37:00|2093.84|2093.34|2093.97|2093.47|2094.22|2093.72|2093.84|2093.34|23
1646134630000|2022-03-01 11:37:10|2093.84|2093.34|2093.72|2093.22|2093.84|2093.34|2093.47|2092.97|26
1646134640000|2022-03-01 11:37:20|2093.59|2093.09|2093.47|2092.97|2093.72|2093.22|2093.22|2092.72|27
1646134650000|2022-03-01 11:37:30|2093.59|2093.09|2093.72|2093.22|2093.72|2093.22|2093.59|2093.09|1
1646134660000|2022-03-01 11:37:40|2093.59|2093.09|2093.72|2093.22|2093.72|2093.22|2093.47|2092.97|12
1646134670000|2022-03-01 11:37:50|2093.47|2092.97|2093.34|2092.84|2093.72|2093.22|2093.22|2092.72|41
1646134680000|2022-03-01 11:38:00|2093.47|2092.97|2093.72|2093.22|2093.84|2093.34|2093.22|2092.72|46
1646134690000|2022-03-01 11:38:10|||||||||3
1646134700000|2022-03-01 11:38:20|2093.59|2093.09|2093.72|2093.22|2093.72|2093.22|2093.34|2092.84|39
1646134710000|2022-03-01 11:38:30|2093.59|2093.09|2093.59|2093.09|2093.72|2093.22|2093.47|2092.97|16
1646134720000|2022-03-01 11:38:40|2093.72|2093.22|2093.72|2093.22|2093.72|2093.22|2093.59|2093.09|13
1646134730000|2022-03-01 11:38:50|2093.59|2093.09|2093.47|2092.97|2093.72|2093.22|2093.47|2092.97|14
1646134740000|2022-03-01 11:39:00|2093.59|2093.09|2093.72|2093.22|2093.72|2093.22|2093.47|2092.97|15
1646134750000|2022-03-01 11:39:10|2093.97|2093.47|2094.22|2093.72|2094.22|2093.72|2093.97|2093.47|23
1646134760000|2022-03-01 11:39:20|2094.09|2093.59|2094.22|2093.72|2094.22|2093.72|2093.97|2093.47|10
1646134770000|2022-03-01 11:39:30|2094.09|2093.59|2094.72|2094.22|2094.72|2094.22|2093.97|2093.47|33
1646134780000|2022-03-01 11:39:40|2094.97|2094.47|2094.72|2094.22|2094.97|2094.47|2094.72|2094.22|20
1646134790000|2022-03-01 11:39:50|2094.84|2094.34|2094.72|2094.22|2094.97|2094.47|2094.47|2093.97|39
1646134800000|2022-03-01 11:40:00|2094.84|2094.34|2094.97|2094.47|2095.22|2094.72|2094.72|2094.22|173
1646134810000|2022-03-01 11:40:10|2094.84|2094.34|2094.47|2093.97|2094.97|2094.47|2094.47|2093.97|7
1646134820000|2022-03-01 11:40:20|2094.72|2094.22|2094.22|2093.72|2094.72|2094.22|2094.22|2093.72|35
1646134830000|2022-03-01 11:40:30|2094.34|2093.84|2093.97|2093.47|2094.47|2093.97|2093.97|2093.47|18
1646134840000|2022-03-01 11:40:40|2093.72|2093.22|2093.47|2092.97|2093.72|2093.22|2093.22|2092.72|108
1646134850000|2022-03-01 11:40:50|2093.59|2093.09|2093.47|2092.97|2093.59|2093.09|2093.22|2092.72|13
1646134860000|2022-03-01 11:41:00|2093.72|2093.22|2093.59|2093.09|2093.72|2093.22|2093.47|2092.97|14
1646134870000|2022-03-01 11:41:10|2093.47|2092.97|2093.47|2092.97|2093.47|2092.97|2093.47|2092.97|8
1646134880000|2022-03-01 11:41:20|2093.34|2092.84|2093.22|2092.72|2093.47|2092.97|2093.22|2092.72|14
1646134890000|2022-03-01 11:41:30|2093.09|2092.59|2092.84|2092.34|2093.22|2092.72|2092.84|2092.34|31
1646134900000|2022-03-01 11:41:40|2092.72|2092.22|2092.72|2092.22|2092.97|2092.47|2092.72|2092.22|8
1646134910000|2022-03-01 11:41:50|2092.59|2092.09|2092.72|2092.22|2092.72|2092.22|2092.47|2091.97|21
1646134920000|2022-03-01 11:42:00|2092.97|2092.47|2093.22|2092.72|2093.22|2092.72|2092.97|2092.47|23
1646134930000|2022-03-01 11:42:10|2093.34|2092.84|2093.47|2092.97|2093.59|2093.09|2093.22|2092.72|35
1646134940000|2022-03-01 11:42:20|2093.22|2092.72|2093.22|2092.72|2093.59|2093.09|2093.22|2092.72|24
1646134950000|2022-03-01 11:42:30|2093.34|2092.84|2093.97|2093.47|2094.22|2093.72|2093.22|2092.72|127
1646134960000|2022-03-01 11:42:40|2093.72|2093.22|2093.72|2093.22|2093.84|2093.34|2093.72|2093.22|17
1646134970000|2022-03-01 11:42:50|2093.59|2093.09|2093.72|2093.22|2093.72|2093.22|2093.47|2092.97|5
1646134980000|2022-03-01 11:43:00|2093.59|2093.09|2093.59|2093.09|2093.72|2093.22|2093.47|2092.97|13
1646134990000|2022-03-01 11:43:10|2093.47|2092.97|2093.47|2092.97|2093.72|2093.22|2093.47|2092.97|24
1646135000000|2022-03-01 11:43:20|2093.22|2092.72|2093.22|2092.72|2093.22|2092.72|2093.22|2092.72|15
1646135010000|2022-03-01 11:43:30|2092.97|2092.47|2092.47|2091.97|2092.97|2092.47|2092.47|2091.97|45
1646135020000|2022-03-01 11:43:40|2092.22|2091.72|2092.22|2091.72|2092.22|2091.72|2092.09|2091.59|17
1646135030000|2022-03-01 11:43:50|2092.34|2091.84|2092.47|2091.97|2092.72|2092.22|2092.34|2091.84|28
1646135040000|2022-03-01 11:44:00|2092.34|2091.84|2091.97|2091.47|2092.47|2091.97|2091.97|2091.47|35
1646135050000|2022-03-01 11:44:10|2091.84|2091.34|2091.97|2091.47|2091.97|2091.47|2091.72|2091.22|26
1646135060000|2022-03-01 11:44:20|2091.84|2091.34|2091.72|2091.22|2091.97|2091.47|2091.72|2091.22|37
1646135070000|2022-03-01 11:44:30|||||||||29
1646135080000|2022-03-01 11:44:40|2091.84|2091.34|2091.84|2091.34|2091.97|2091.47|2091.72|2091.22|28
1646135090000|2022-03-01 11:44:50|2091.72|2091.22|2091.22|2090.72|2091.84|2091.34|2090.97|2090.47|73
1646135100000|2022-03-01 11:45:00|2091.09|2090.59|2091.59|2091.09|2091.59|2091.09|2090.97|2090.47|148
1646135110000|2022-03-01 11:45:10|2091.72|2091.22|2092.47|2091.97|2092.47|2091.97|2091.59|2091.09|77
1646135120000|2022-03-01 11:45:20|2092.34|2091.84|2092.22|2091.72|2092.34|2091.84|2092.22|2091.72|6
1646135130000|2022-03-01 11:45:30|||||||||11
1646135140000|2022-03-01 11:45:40|2091.97|2091.47|2091.59|2091.09|2091.97|2091.47|2091.47|2090.97|43
1646135150000|2022-03-01 11:45:50|2091.47|2090.97|2091.22|2090.72|2091.59|2091.09|2091.22|2090.72|38
1646135160000|2022-03-01 11:46:00|2091.34|2090.84|2091.09|2090.59|2091.47|2090.97|2090.97|2090.47|134
1646135170000|2022-03-01 11:46:10|2091.22|2090.72|2089.97|2089.47|2091.22|2090.72|2089.84|2089.34|126
1646135180000|2022-03-01 11:46:20|2090.09|2089.59|2089.47|2088.97|2090.34|2089.84|2089.47|2088.97|76
1646135190000|2022-03-01 11:46:30|2089.59|2089.09|2089.22|2088.72|2089.72|2089.22|2089.09|2088.59|78
1646135200000|2022-03-01 11:46:40|2089.34|2088.84|2089.22|2088.72|2089.47|2088.97|2089.22|2088.72|31
1646135210000|2022-03-01 11:46:50|2089.09|2088.59|2088.97|2088.47|2089.22|2088.72|2088.97|2088.47|12
1646135220000|2022-03-01 11:47:00|2089.09|2088.59|2089.22|2088.72|2089.34|2088.84|2089.09|2088.59|23
1646135230000|2022-03-01 11:47:10|2089.09|2088.59|2088.97|2088.47|2089.22|2088.72|2088.97|2088.47|51
1646135240000|2022-03-01 11:47:20|2088.84|2088.34|2088.72|2088.22|2088.97|2088.47|2088.72|2088.22|20
1646135250000|2022-03-01 11:47:30|2088.84|2088.34|2088.47|2087.97|2088.97|2088.47|2088.47|2087.97|89
1646135260000|2022-03-01 11:47:40|2088.34|2087.84|2088.47|2087.97|2088.72|2088.22|2088.22|2087.72|98
1646135270000|2022-03-01 11:47:50|2088.34|2087.84|2088.97|2088.47|2089.22|2088.72|2088.22|2087.72|42
1646135280000|2022-03-01 11:48:00|2089.09|2088.59|2088.97|2088.47|2089.47|2088.97|2088.97|2088.47|20
1646135290000|2022-03-01 11:48:10|2088.84|2088.34|2088.97|2088.47|2089.22|2088.72|2088.84|2088.34|17
1646135300000|2022-03-01 11:48:20|2089.22|2088.72|2088.97|2088.47|2089.22|2088.72|2088.84|2088.34|37
1646135310000|2022-03-01 11:48:30|2089.09|2088.59|2089.22|2088.72|2089.22|2088.72|2088.97|2088.47|23
1646135320000|2022-03-01 11:48:40|2089.34|2088.84|2089.97|2089.47|2089.97|2089.47|2089.34|2088.84|34
1646135330000|2022-03-01 11:48:50|2089.84|2089.34|2089.97|2089.47|2090.22|2089.72|2089.84|2089.34|10
1646135340000|2022-03-01 11:49:00|2090.09|2089.59|2090.22|2089.72|2090.22|2089.72|2089.97|2089.47|51
1646135350000|2022-03-01 11:49:10|2090.47|2089.97|2090.22|2089.72|2090.72|2090.22|2090.22|2089.72|25
1646135360000|2022-03-01 11:49:20|2090.34|2089.84|2089.84|2089.34|2090.34|2089.84|2089.72|2089.22|35
1646135370000|2022-03-01 11:49:30|2089.97|2089.47|2089.47|2088.97|2089.97|2089.47|2089.47|2088.97|11
1646135380000|2022-03-01 11:49:40|2089.59|2089.09|2089.72|2089.22|2089.97|2089.47|2089.59|2089.09|15
1646135390000|2022-03-01 11:49:50|2089.59|2089.09|2089.72|2089.22|2089.72|2089.22|2089.47|2088.97|18
1646135400000|2022-03-01 11:50:00|2089.84|2089.34|2089.72|2089.22|2090.09|2089.59|2089.72|2089.22|38
1646135410000|2022-03-01 11:50:10|2089.84|2089.34|2090.22|2089.72|2090.34|2089.84|2089.84|2089.34|49
1646135420000|2022-03-01 11:50:20|2090.34|2089.84|2090.47|2089.97|2090.47|2089.97|2090.34|2089.84|16
1646135430000|2022-03-01 11:50:30|2090.59|2090.09|2090.97|2090.47|2090.97|2090.47|2090.59|2090.09|85
1646135440000|2022-03-01 11:50:40|2090.84|2090.34|2090.72|2090.22|2090.97|2090.47|2090.72|2090.22|17
1646135450000|2022-03-01 11:50:50|2090.47|2089.97|2089.97|2089.47|2090.59|2090.09|2089.97|2089.47|75
1646135460000|2022-03-01 11:51:00|2089.72|2089.22|2088.97|2088.47|2089.72|2089.22|2088.97|2088.47|61
1646135470000|2022-03-01 11:51:10|2088.72|2088.22|2089.22|2088.72|2089.47|2088.97|2088.72|2088.22|66
1646135480000|2022-03-01 11:51:20|2089.09|2088.59|2088.97|2088.47|2089.22|2088.72|2088.97|2088.47|28
1646135490000|2022-03-01 11:51:30|2089.09|2088.59|2089.22|2088.72|2089.22|2088.72|2088.84|2088.34|29
1646135500000|2022-03-01 11:51:40|2089.34|2088.84|2089.72|2089.22|2089.72|2089.22|2089.22|2088.72|9
1646135510000|2022-03-01 11:51:50|2089.84|2089.34|2090.22|2089.72|2090.22|2089.72|2089.84|2089.34|10
1646135520000|2022-03-01 11:52:00|2090.09|2089.59|2089.47|2088.97|2090.09|2089.59|2089.47|2088.97|25
1646135530000|2022-03-01 11:52:10|2089.59|2089.09|2089.59|2089.09|2089.72|2089.22|2089.47|2088.97|45
1646135540000|2022-03-01 11:52:20|2089.47|2088.97|2089.22|2088.72|2089.59|2089.09|2088.97|2088.47|103
1646135550000|2022-03-01 11:52:30|2089.09|2088.59|2088.47|2087.97|2089.09|2088.59|2088.34|2087.84|20
1646135560000|2022-03-01 11:52:40|2088.34|2087.84|2087.47|2086.97|2088.34|2087.84|2087.47|2086.97|60
1646135570000|2022-03-01 11:52:50|2087.34|2086.84|2087.59|2087.09|2087.59|2087.09|2086.97|2086.47|23
1646135580000|2022-03-01 11:53:00|2087.72|2087.22|2087.97|2087.47|2088.22|2087.72|2087.72|2087.22|78
1646135590000|2022-03-01 11:53:10|2087.72|2087.22|2087.72|2087.22|2087.97|2087.47|2087.72|2087.22|16
1646135600000|2022-03-01 11:53:20|2087.84|2087.34|2087.97|2087.47|2088.22|2087.72|2087.84|2087.34|20
1646135610000|2022-03-01 11:53:30|2088.09|2087.59|2088.72|2088.22|2088.72|2088.22|2088.09|2087.59|30
1646135620000|2022-03-01 11:53:40|2088.97|2088.47|2088.97|2088.47|2088.97|2088.47|2088.72|2088.22|10
1646135630000|2022-03-01 11:53:50|2089.09|2088.59|2088.72|2088.22|2089.22|2088.72|2088.72|2088.22|24
1646135640000|2022-03-01 11:54:00|2088.47|2087.97|2088.47|2087.97|2088.97|2088.47|2088.22|2087.72|57
1646135650000|2022-03-01 11:54:10|2088.34|2087.84|2087.84|2087.34|2088.34|2087.84|2087.72|2087.22|8
1646135660000|2022-03-01 11:54:20|2087.97|2087.47|2087.72|2087.22|2087.97|2087.47|2087.59|2087.09|46
1646135670000|2022-03-01 11:54:30|2087.97|2087.47|2088.47|2087.97|2088.47|2087.97|2087.97|2087.47|20
1646135680000|2022-03-01 11:54:40|2088.34|2087.84|2087.72|2087.22|2088.34|2087.84|2087.59|2087.09|83
1646135690000|2022-03-01 11:54:50|2087.59|2087.09|2087.22|2086.72|2087.72|2087.22|2087.22|2086.72|47
1646135700000|2022-03-01 11:55:00|2087.34|2086.84|2087.47|2086.97|2087.72|2087.22|2087.22|2086.72|135
1646135710000|2022-03-01 11:55:10|2087.34|2086.84|2087.47|2086.97|2087.47|2086.97|2087.22|2086.72|120
1646135720000|2022-03-01 11:55:20|2087.34|2086.84|2086.47|2085.97|2087.47|2086.97|2086.22|2085.72|128
1646135730000|2022-03-01 11:55:30|2086.34|2085.84|2085.97|2085.47|2086.47|2085.97|2085.97|2085.47|39
1646135740000|2022-03-01 11:55:40|2085.84|2085.34|2085.47|2084.97|2085.97|2085.47|2085.47|2084.97|33
1646135750000|2022-03-01 11:55:50|2085.59|2085.09|2085.97|2085.47|2086.34|2085.84|2085.59|2085.09|75
1646135760000|2022-03-01 11:56:00|2086.09|2085.59|2086.34|2085.84|2086.47|2085.97|2085.97|2085.47|50
1646135770000|2022-03-01 11:56:10|2086.47|2085.97|2086.72|2086.22|2086.84|2086.34|2086.22|2085.72|25
1646135780000|2022-03-01 11:56:20|2086.84|2086.34|2086.47|2085.97|2086.97|2086.47|2086.47|2085.97|18
1646135790000|2022-03-01 11:56:30|2086.59|2086.09|2086.47|2085.97|2086.59|2086.09|2086.09|2085.59|30
1646135800000|2022-03-01 11:56:40|2086.34|2085.84|2086.47|2085.97|2086.47|2085.97|2086.22|2085.72|26
1646135810000|2022-03-01 11:56:50|2086.34|2085.84|2086.47|2085.97|2086.47|2085.97|2086.22|2085.72|20
1646135820000|2022-03-01 11:57:00|2086.59|2086.09|2086.72|2086.22|2086.72|2086.22|2086.22|2085.72|32
1646135830000|2022-03-01 11:57:10|2086.84|2086.34|2086.84|2086.34|2086.97|2086.47|2086.72|2086.22|32
1646135840000|2022-03-01 11:57:20|2086.72|2086.22|2086.72|2086.22|2086.97|2086.47|2086.22|2085.72|71
1646135850000|2022-03-01 11:57:30|2086.59|2086.09|2086.72|2086.22|2086.84|2086.34|2086.47|2085.97|16
1646135860000|2022-03-01 11:57:40|2086.59|2086.09|2086.72|2086.22|2086.97|2086.47|2086.47|2085.97|64
1646135870000|2022-03-01 11:57:50|2086.59|2086.09|2086.47|2085.97|2086.84|2086.34|2086.47|2085.97|24
1646135880000|2022-03-01 11:58:00|2086.59|2086.09|2086.72|2086.22|2086.72|2086.22|2086.47|2085.97|19
1646135890000|2022-03-01 11:58:10|2086.84|2086.34|2086.59|2086.09|2086.84|2086.34|2086.47|2085.97|28
1646135900000|2022-03-01 11:58:20|2086.72|2086.22|2086.97|2086.47|2086.97|2086.47|2086.72|2086.22|20
1646135910000|2022-03-01 11:58:30|2087.09|2086.59|2087.34|2086.84|2087.47|2086.97|2087.09|2086.59|9
1646135920000|2022-03-01 11:58:40|2087.22|2086.72|2087.47|2086.97|2087.59|2087.09|2087.22|2086.72|20
1646135930000|2022-03-01 11:58:50|2087.59|2087.09|2087.34|2086.84|2087.72|2087.22|2087.34|2086.84|31
1646135940000|2022-03-01 11:59:00|2087.22|2086.72|2087.72|2087.22|2087.72|2087.22|2087.22|2086.72|34
1646135950000|2022-03-01 11:59:10|2087.84|2087.34|2087.34|2086.84|2087.84|2087.34|2087.22|2086.72|92
1646135960000|2022-03-01 11:59:20|2087.22|2086.72|2087.22|2086.72|2087.34|2086.84|2086.97|2086.47|23
1646135970000|2022-03-01 11:59:30|2087.09|2086.59|2087.09|2086.59|2087.47|2086.97|2086.97|2086.47|56
1646135980000|2022-03-01 11:59:40|2086.97|2086.47|2086.97|2086.47|2087.22|2086.72|2086.97|2086.47|44
1646135990000|2022-03-01 11:59:50|2086.84|2086.34|2086.84|2086.34|2086.84|2086.34|2086.47|2085.97|59
1646136000000|2022-03-01 12:00:00|2086.97|2086.47|2086.97|2086.47|2087.22|2086.72|2086.72|2086.22|117
1646136010000|2022-03-01 12:00:10|2086.84|2086.34|2087.22|2086.72|2087.22|2086.72|2086.72|2086.22|14
1646136020000|2022-03-01 12:00:20|2087.34|2086.84|2087.47|2086.97|2087.47|2086.97|2087.22|2086.72|53
1646136030000|2022-03-01 12:00:30|2087.72|2087.22|2087.97|2087.47|2087.97|2087.47|2087.72|2087.22|34
1646136040000|2022-03-01 12:00:40|2087.84|2087.34|2087.97|2087.47|2087.97|2087.47|2087.72|2087.22|16
1646136050000|2022-03-01 12:00:50|2087.84|2087.34|2087.84|2087.34|2088.22|2087.72|2087.72|2087.22|7
1646136060000|2022-03-01 12:01:00|2087.97|2087.47|2088.47|2087.97|2088.47|2087.97|2087.47|2086.97|59
1646136070000|2022-03-01 12:01:10|2088.34|2087.84|2088.22|2087.72|2088.34|2087.84|2087.97|2087.47|23
1646136080000|2022-03-01 12:01:20|2088.09|2087.59|2088.09|2087.59|2088.34|2087.84|2087.97|2087.47|47
1646136090000|2022-03-01 12:01:30|2087.97|2087.47|2088.22|2087.72|2088.22|2087.72|2087.97|2087.47|11
1646136100000|2022-03-01 12:01:40|2088.09|2087.59|2088.22|2087.72|2088.22|2087.72|2087.97|2087.47|9
1646136110000|2022-03-01 12:01:50|2088.09|2087.59|2087.72|2087.22|2088.22|2087.72|2087.72|2087.22|59
1646136120000|2022-03-01 12:02:00|2087.84|2087.34|2087.97|2087.47|2088.22|2087.72|2087.84|2087.34|43
1646136130000|2022-03-01 12:02:10|2087.84|2087.34|2087.72|2087.22|2087.97|2087.47|2087.59|2087.09|50
1646136140000|2022-03-01 12:02:20|2087.84|2087.34|2087.47|2086.97|2087.97|2087.47|2087.47|2086.97|29
1646136150000|2022-03-01 12:02:30|2087.34|2086.84|2086.72|2086.22|2087.47|2086.97|2086.72|2086.22|22
1646136160000|2022-03-01 12:02:40|2086.59|2086.09|2087.22|2086.72|2087.22|2086.72|2086.47|2085.97|34
1646136170000|2022-03-01 12:02:50|2087.09|2086.59|2086.97|2086.47|2087.22|2086.72|2086.97|2086.47|29
1646136180000|2022-03-01 12:03:00|2087.09|2086.59|2087.34|2086.84|2087.47|2086.97|2086.97|2086.47|58
1646136190000|2022-03-01 12:03:10|2087.47|2086.97|2088.59|2088.09|2088.72|2088.22|2087.47|2086.97|157
1646136200000|2022-03-01 12:03:20|2088.47|2087.97|2087.47|2086.97|2088.47|2087.97|2087.47|2086.97|27
1646136210000|2022-03-01 12:03:30|2087.22|2086.72|2087.72|2087.22|2087.72|2087.22|2087.22|2086.72|21
1646136220000|2022-03-01 12:03:40|2087.59|2087.09|2087.47|2086.97|2087.59|2087.09|2087.22|2086.72|34
1646136230000|2022-03-01 12:03:50|2087.59|2087.09|2087.72|2087.22|2087.72|2087.22|2087.22|2086.72|15
1646136240000|2022-03-01 12:04:00|2087.84|2087.34|2087.97|2087.47|2088.22|2087.72|2087.72|2087.22|117
1646136250000|2022-03-01 12:04:10|2087.84|2087.34|2087.84|2087.34|2088.22|2087.72|2087.72|2087.22|26
1646136260000|2022-03-01 12:04:20|2087.72|2087.22|2087.47|2086.97|2087.72|2087.22|2087.34|2086.84|19
1646136270000|2022-03-01 12:04:30|2087.34|2086.84|2087.22|2086.72|2087.47|2086.97|2087.22|2086.72|58
1646136280000|2022-03-01 12:04:40|2087.34|2086.84|2087.72|2087.22|2087.72|2087.22|2087.22|2086.72|25
1646136290000|2022-03-01 12:04:50|2087.97|2087.47|2088.22|2087.72|2088.22|2087.72|2087.72|2087.22|64
1646136300000|2022-03-01 12:05:00|2088.34|2087.84|2087.97|2087.47|2088.47|2087.97|2087.97|2087.47|20
1646136310000|2022-03-01 12:05:10|2088.22|2087.72|2087.97|2087.47|2088.22|2087.72|2087.72|2087.22|18
1646136320000|2022-03-01 12:05:20|2087.84|2087.34|2087.97|2087.47|2087.97|2087.47|2087.72|2087.22|27
1646136330000|2022-03-01 12:05:30|2087.84|2087.34|2087.97|2087.47|2087.97|2087.47|2087.84|2087.34|4
1646136340000|2022-03-01 12:05:40|2087.84|2087.34|2087.97|2087.47|2087.97|2087.47|2087.72|2087.22|48
1646136350000|2022-03-01 12:05:50|2087.84|2087.34|2087.72|2087.22|2087.97|2087.47|2087.59|2087.09|96
1646136360000|2022-03-01 12:06:00|2087.59|2087.09|2088.47|2087.97|2088.47|2087.97|2087.59|2087.09|50
1646136370000|2022-03-01 12:06:10|2088.59|2088.09|2088.22|2087.72|2088.59|2088.09|2088.22|2087.72|24
1646136380000|2022-03-01 12:06:20|2088.34|2087.84|2088.34|2087.84|2088.59|2088.09|2088.22|2087.72|35
1646136390000|2022-03-01 12:06:30|2088.22|2087.72|2087.97|2087.47|2088.22|2087.72|2087.84|2087.34|24
1646136400000|2022-03-01 12:06:40|2087.84|2087.34|2087.97|2087.47|2087.97|2087.47|2087.84|2087.34|6
1646136410000|2022-03-01 12:06:50|2088.22|2087.72|2088.09|2087.59|2088.22|2087.72|2088.09|2087.59|23
1646136420000|2022-03-01 12:07:00|2087.97|2087.47|2088.22|2087.72|2088.34|2087.84|2087.97|2087.47|68
1646136430000|2022-03-01 12:07:10|2088.34|2087.84|2089.09|2088.59|2089.09|2088.59|2088.22|2087.72|29
1646136440000|2022-03-01 12:07:20|2088.97|2088.47|2089.47|2088.97|2089.47|2088.97|2088.97|2088.47|71
1646136450000|2022-03-01 12:07:30|2089.34|2088.84|2089.34|2088.84|2089.47|2088.97|2089.22|2088.72|35
1646136460000|2022-03-01 12:07:40|2089.22|2088.72|2089.47|2088.97|2089.47|2088.97|2089.22|2088.72|57
1646136470000|2022-03-01 12:07:50|2089.34|2088.84|2089.34|2088.84|2089.47|2088.97|2089.22|2088.72|53
1646136480000|2022-03-01 12:08:00|2089.22|2088.72|2088.72|2088.22|2089.22|2088.72|2088.72|2088.22|39
1646136490000|2022-03-01 12:08:10|2088.47|2087.97|2088.22|2087.72|2088.47|2087.97|2088.09|2087.59|105
1646136500000|2022-03-01 12:08:20|2088.09|2087.59|2088.22|2087.72|2088.22|2087.72|2087.72|2087.22|150
1646136510000|2022-03-01 12:08:30|2087.97|2087.47|2087.72|2087.22|2087.97|2087.47|2087.72|2087.22|56
1646136520000|2022-03-01 12:08:40|2087.84|2087.34|2088.22|2087.72|2088.22|2087.72|2087.84|2087.34|74
1646136530000|2022-03-01 12:08:50|2087.97|2087.47|2087.97|2087.47|2088.22|2087.72|2087.97|2087.47|6
1646136540000|2022-03-01 12:09:00|2087.72|2087.22|2087.72|2087.22|2087.84|2087.34|2087.72|2087.22|11
1646136550000|2022-03-01 12:09:10|2087.84|2087.34|2088.47|2087.97|2088.47|2087.97|2087.84|2087.34|23
1646136560000|2022-03-01 12:09:20|2088.72|2088.22|2089.47|2088.97|2089.47|2088.97|2088.72|2088.22|70
1646136570000|2022-03-01 12:09:30|2089.22|2088.72|2088.47|2087.97|2089.22|2088.72|2088.47|2087.97|33
1646136580000|2022-03-01 12:09:40|2088.34|2087.84|2088.47|2087.97|2088.72|2088.22|2088.22|2087.72|18
1646136590000|2022-03-01 12:09:50|2088.59|2088.09|2088.84|2088.34|2088.84|2088.34|2088.59|2088.09|13
1646136600000|2022-03-01 12:10:00|2088.72|2088.22|2089.22|2088.72|2089.72|2089.22|2088.72|2088.22|142
1646136610000|2022-03-01 12:10:10|2089.09|2088.59|2089.22|2088.72|2089.47|2088.97|2089.09|2088.59|36
1646136620000|2022-03-01 12:10:20|2089.09|2088.59|2089.22|2088.72|2089.22|2088.72|2088.97|2088.47|7
1646136630000|2022-03-01 12:10:30|2089.09|2088.59|2089.22|2088.72|2089.22|2088.72|2088.97|2088.47|7
1646136640000|2022-03-01 12:10:40|2089.09|2088.59|2088.97|2088.47|2089.22|2088.72|2088.97|2088.47|20
1646136650000|2022-03-01 12:10:50|2089.09|2088.59|2089.22|2088.72|2089.22|2088.72|2088.97|2088.47|34
1646136660000|2022-03-01 12:11:00|2089.47|2088.97|2089.97|2089.47|2089.97|2089.47|2089.34|2088.84|48
1646136670000|2022-03-01 12:11:10|2089.72|2089.22|2089.97|2089.47|2089.97|2089.47|2089.47|2088.97|28
1646136680000|2022-03-01 12:11:20|2089.84|2089.34|2089.72|2089.22|2089.97|2089.47|2089.72|2089.22|31
1646136690000|2022-03-01 12:11:30|2089.84|2089.34|2089.72|2089.22|2089.97|2089.47|2089.72|2089.22|35
1646136700000|2022-03-01 12:11:40|2089.84|2089.34|2090.22|2089.72|2090.22|2089.72|2089.72|2089.22|47
1646136710000|2022-03-01 12:11:50|2090.47|2089.97|2090.22|2089.72|2090.47|2089.97|2090.22|2089.72|35
1646136720000|2022-03-01 12:12:00|2089.97|2089.47|2090.22|2089.72|2090.22|2089.72|2089.97|2089.47|23
1646136730000|2022-03-01 12:12:10|2090.47|2089.97|2090.47|2089.97|2090.47|2089.97|2090.47|2089.97|14
1646136740000|2022-03-01 12:12:20|2090.59|2090.09|2090.59|2090.09|2090.72|2090.22|2090.47|2089.97|29
1646136750000|2022-03-01 12:12:30|2090.72|2090.22|2090.72|2090.22|2090.72|2090.22|2090.47|2089.97|25
1646136760000|2022-03-01 12:12:40|2090.59|2090.09|2090.47|2089.97|2090.59|2090.09|2090.34|2089.84|31
1646136770000|2022-03-01 12:12:50|2090.72|2090.22|2090.47|2089.97|2090.72|2090.22|2090.47|2089.97|23
1646136780000|2022-03-01 12:13:00|2090.59|2090.09|2090.47|2089.97|2090.97|2090.47|2090.47|2089.97|33
1646136790000|2022-03-01 12:13:10|2090.59|2090.09|2090.84|2090.34|2090.84|2090.34|2090.47|2089.97|27
1646136800000|2022-03-01 12:13:20|2090.72|2090.22|2090.22|2089.72|2090.84|2090.34|2090.22|2089.72|23
1646136810000|2022-03-01 12:13:30|2090.09|2089.59|2089.72|2089.22|2090.22|2089.72|2089.47|2088.97|49
1646136820000|2022-03-01 12:13:40|2089.84|2089.34|2089.47|2088.97|2089.84|2089.34|2089.47|2088.97|15
1646136830000|2022-03-01 12:13:50|2089.72|2089.22|2089.47|2088.97|2089.84|2089.34|2089.47|2088.97|26
1646136840000|2022-03-01 12:14:00|2089.59|2089.09|2089.72|2089.22|2089.72|2089.22|2089.59|2089.09|6
1646136850000|2022-03-01 12:14:10|2090.22|2089.72|2090.97|2090.47|2090.97|2090.47|2089.97|2089.47|64
1646136860000|2022-03-01 12:14:20|2091.09|2090.59|2090.97|2090.47|2091.22|2090.72|2090.97|2090.47|45
1646136870000|2022-03-01 12:14:30|||||||||1
1646136880000|2022-03-01 12:14:40|2090.47|2089.97|2090.59|2090.09|2090.72|2090.22|2090.22|2089.72|92
1646136890000|2022-03-01 12:14:50|2090.22|2089.72|2090.97|2090.47|2091.22|2090.72|2090.22|2089.72|125
1646136900000|2022-03-01 12:15:00|2090.72|2090.22|2090.22|2089.72|2090.97|2090.47|2090.09|2089.59|53
1646136910000|2022-03-01 12:15:10|2090.47|2089.97|2090.22|2089.72|2090.47|2089.97|2090.22|2089.72|39
1646136920000|2022-03-01 12:15:20|2090.34|2089.84|2090.22|2089.72|2090.47|2089.97|2090.22|2089.72|31
1646136930000|2022-03-01 12:15:30|2090.34|2089.84|2090.22|2089.72|2090.47|2089.97|2090.22|2089.72|18
1646136940000|2022-03-01 12:15:40|2090.34|2089.84|2090.47|2089.97|2090.47|2089.97|2090.09|2089.59|52
1646136950000|2022-03-01 12:15:50|2090.59|2090.09|2090.47|2089.97|2090.59|2090.09|2090.22|2089.72|46
1646136960000|2022-03-01 12:16:00|2090.34|2089.84|2090.72|2090.22|2090.72|2090.22|2090.22|2089.72|40
1646136970000|2022-03-01 12:16:10|2090.97|2090.47|2091.34|2090.84|2091.47|2090.97|2090.97|2090.47|89
1646136980000|2022-03-01 12:16:20|2091.22|2090.72|2091.22|2090.72|2091.47|2090.97|2091.22|2090.72|11
1646136990000|2022-03-01 12:16:30|2091.09|2090.59|2090.59|2090.09|2091.09|2090.59|2090.47|2089.97|45
1646137000000|2022-03-01 12:16:40|2090.47|2089.97|2090.47|2089.97|2090.72|2090.22|2090.47|2089.97|18
1646137010000|2022-03-01 12:16:50|2090.59|2090.09|2090.47|2089.97|2090.72|2090.22|2090.47|2089.97|30
1646137020000|2022-03-01 12:17:00|2090.34|2089.84|2090.72|2090.22|2090.72|2090.22|2090.22|2089.72|20
1646137030000|2022-03-01 12:17:10|2090.59|2090.09|2090.47|2089.97|2090.97|2090.47|2090.22|2089.72|40
1646137040000|2022-03-01 12:17:20|2090.34|2089.84|2090.22|2089.72|2090.47|2089.97|2090.22|2089.72|6
1646137050000|2022-03-01 12:17:30|2090.34|2089.84|2090.34|2089.84|2090.47|2089.97|2090.34|2089.84|27
1646137060000|2022-03-01 12:17:40|2090.22|2089.72|2090.22|2089.72|2090.47|2089.97|2090.22|2089.72|14
1646137070000|2022-03-01 12:17:50|2090.34|2089.84|2090.22|2089.72|2090.47|2089.97|2090.22|2089.72|14
1646137080000|2022-03-01 12:18:00|2090.34|2089.84|2090.22|2089.72|2090.47|2089.97|2090.22|2089.72|18
1646137090000|2022-03-01 12:18:10|2090.09|2089.59|2090.22|2089.72|2090.22|2089.72|2090.09|2089.59|18
1646137100000|2022-03-01 12:18:20|2090.09|2089.59|2090.09|2089.59|2090.09|2089.59|2090.09|2089.59|6
1646137110000|2022-03-01 12:18:30|2090.22|2089.72|2090.22|2089.72|2090.47|2089.97|2090.22|2089.72|10
1646137120000|2022-03-01 12:18:40|2090.34|2089.84|2090.22|2089.72|2090.47|2089.97|2090.22|2089.72|12
1646137130000|2022-03-01 12:18:50|||||||||12
1646137140000|2022-03-01 12:19:00|2090.09|2089.59|2090.22|2089.72|2090.22|2089.72|2090.09|2089.59|16
1646137150000|2022-03-01 12:19:10|2090.34|2089.84|2089.97|2089.47|2090.47|2089.97|2089.97|2089.47|18
1646137160000|2022-03-01 12:19:20|2089.84|2089.34|2089.59|2089.09|2089.97|2089.47|2089.59|2089.09|15
1646137170000|2022-03-01 12:19:30|2089.72|2089.22|2089.47|2088.97|2089.72|2089.22|2089.47|2088.97|33
1646137180000|2022-03-01 12:19:40|2089.59|2089.09|2089.47|2088.97|2089.72|2089.22|2089.47|2088.97|6
1646137190000|2022-03-01 12:19:50|||||||||22
1646137200000|2022-03-01 12:20:00|2089.72|2089.22|2089.72|2089.22|2089.72|2089.22|2089.72|2089.22|31
1646137210000|2022-03-01 12:20:10|2089.47|2088.97|2089.59|2089.09|2089.59|2089.09|2089.47|2088.97|11
1646137220000|2022-03-01 12:20:20|2089.72|2089.22|2089.72|2089.22|2089.72|2089.22|2089.47|2088.97|46
1646137230000|2022-03-01 12:20:30|2089.97|2089.47|2089.97|2089.47|2089.97|2089.47|2089.97|2089.47|13
1646137240000|2022-03-01 12:20:40|2090.22|2089.72|2090.47|2089.97|2090.47|2089.97|2090.22|2089.72|73
1646137250000|2022-03-01 12:20:50|2090.72|2090.22|2090.97|2090.47|2091.22|2090.72|2090.72|2090.22|63
1646137260000|2022-03-01 12:21:00|2091.09|2090.59|2091.84|2091.34|2091.84|2091.34|2091.09|2090.59|153
1646137270000|2022-03-01 12:21:10|2091.97|2091.47|2092.47|2091.97|2092.47|2091.97|2091.97|2091.47|106
1646137280000|2022-03-01 12:21:20|2092.22|2091.72|2091.97|2091.47|2092.22|2091.72|2091.97|2091.47|24
1646137290000|2022-03-01 12:21:30|2091.72|2091.22|2091.72|2091.22|2091.72|2091.22|2091.72|2091.22|7
1646137300000|2022-03-01 12:21:40|2091.97|2091.47|2091.84|2091.34|2091.97|2091.47|2091.84|2091.34|27
1646137310000|2022-03-01 12:21:50|2091.97|2091.47|2091.47|2090.97|2091.97|2091.47|2091.47|2090.97|49
1646137320000|2022-03-01 12:22:00|2091.72|2091.22|2091.47|2090.97|2091.72|2091.22|2091.47|2090.97|46
1646137330000|2022-03-01 12:22:10|2091.59|2091.09|2091.47|2090.97|2091.59|2091.09|2091.34|2090.84|53
1646137340000|2022-03-01 12:22:20|2091.59|2091.09|2091.72|2091.22|2091.84|2091.34|2091.59|2091.09|17
1646137350000|2022-03-01 12:22:30|2091.84|2091.34|2092.47|2091.97|2092.47|2091.97|2091.84|2091.34|28
1646137360000|2022-03-01 12:22:40|2092.59|2092.09|2092.47|2091.97|2092.84|2092.34|2092.47|2091.97|30
1646137370000|2022-03-01 12:22:50|2092.59|2092.09|2092.72|2092.22|2092.72|2092.22|2092.47|2091.97|4
1646137380000|2022-03-01 12:23:00|2092.47|2091.97|2092.22|2091.72|2092.59|2092.09|2092.22|2091.72|34
1646137390000|2022-03-01 12:23:10|2092.09|2091.59|2091.97|2091.47|2092.22|2091.72|2091.97|2091.47|46
1646137400000|2022-03-01 12:23:20|2092.09|2091.59|2092.22|2091.72|2092.22|2091.72|2091.97|2091.47|6
1646137410000|2022-03-01 12:23:30|2092.47|2091.97|2092.72|2092.22|2092.72|2092.22|2092.22|2091.72|27
1646137420000|2022-03-01 12:23:40|2092.97|2092.47|2092.97|2092.47|2092.97|2092.47|2092.72|2092.22|50
1646137430000|2022-03-01 12:23:50|2093.09|2092.59|2093.22|2092.72|2093.22|2092.72|2093.09|2092.59|19
1646137440000|2022-03-01 12:24:00|2093.34|2092.84|2093.47|2092.97|2093.47|2092.97|2093.22|2092.72|31
1646137450000|2022-03-01 12:24:10|2093.72|2093.22|2093.72|2093.22|2093.97|2093.47|2093.47|2092.97|48
1646137460000|2022-03-01 12:24:20|2093.59|2093.09|2093.47|2092.97|2093.72|2093.22|2093.34|2092.84|31
1646137470000|2022-03-01 12:24:30|2093.34|2092.84|2092.97|2092.47|2093.34|2092.84|2092.97|2092.47|5
1646137480000|2022-03-01 12:24:40|2092.84|2092.34|2093.22|2092.72|2093.22|2092.72|2092.72|2092.22|14
1646137490000|2022-03-01 12:24:50|2093.34|2092.84|2093.47|2092.97|2093.47|2092.97|2093.34|2092.84|3
1646137500000|2022-03-01 12:25:00|2093.34|2092.84|2092.84|2092.34|2093.47|2092.97|2092.72|2092.22|114
1646137510000|2022-03-01 12:25:10|2092.97|2092.47|2093.34|2092.84|2093.47|2092.97|2092.97|2092.47|29
1646137520000|2022-03-01 12:25:20|2093.22|2092.72|2093.22|2092.72|2093.22|2092.72|2093.22|2092.72|12
1646137530000|2022-03-01 12:25:30|2093.34|2092.84|2093.59|2093.09|2093.72|2093.22|2093.22|2092.72|36
1646137540000|2022-03-01 12:25:40|2093.72|2093.22|2093.47|2092.97|2093.84|2093.34|2093.47|2092.97|26
1646137550000|2022-03-01 12:25:50|2093.59|2093.09|2093.72|2093.22|2093.72|2093.22|2093.47|2092.97|21
1646137560000|2022-03-01 12:26:00|2094.22|2093.72|2094.22|2093.72|2094.22|2093.72|2094.09|2093.59|164
1646137570000|2022-03-01 12:26:10|2094.09|2093.59|2094.22|2093.72|2094.22|2093.72|2094.09|2093.59|79
1646137580000|2022-03-01 12:26:20|2094.59|2094.09|2094.72|2094.22|2094.72|2094.22|2094.59|2094.09|72
1646137590000|2022-03-01 12:26:30|2094.47|2093.97|2094.72|2094.22|2094.72|2094.22|2094.47|2093.97|18
1646137600000|2022-03-01 12:26:40|2094.84|2094.34|2094.97|2094.47|2094.97|2094.47|2094.72|2094.22|24
1646137610000|2022-03-01 12:26:50|2094.84|2094.34|2094.72|2094.22|2094.97|2094.47|2094.72|2094.22|19
1646137620000|2022-03-01 12:27:00|2094.59|2094.09|2094.72|2094.22|2094.72|2094.22|2094.47|2093.97|21
1646137630000|2022-03-01 12:27:10|2094.97|2094.47|2094.59|2094.09|2094.97|2094.47|2094.59|2094.09|20
1646137640000|2022-03-01 12:27:20|2094.47|2093.97|2094.97|2094.47|2094.97|2094.47|2094.47|2093.97|23
1646137650000|2022-03-01 12:27:30|2095.22|2094.72|2094.97|2094.47|2095.22|2094.72|2094.72|2094.22|46
1646137660000|2022-03-01 12:27:40|2095.09|2094.59|2095.47|2094.97|2095.47|2094.97|2094.97|2094.47|10
1646137670000|2022-03-01 12:27:50|||||||||8
1646137680000|2022-03-01 12:28:00|2095.34|2094.84|2095.47|2094.97|2095.47|2094.97|2095.22|2094.72|14
1646137690000|2022-03-01 12:28:10|2095.72|2095.22|2095.72|2095.22|2095.84|2095.34|2095.47|2094.97|38
1646137700000|2022-03-01 12:28:20|2095.84|2095.34|2095.97|2095.47|2095.97|2095.47|2095.84|2095.34|28
1646137710000|2022-03-01 12:28:30|2096.09|2095.59|2096.22|2095.72|2096.47|2095.97|2096.09|2095.59|27
1646137720000|2022-03-01 12:28:40|2096.09|2095.59|2095.97|2095.47|2096.22|2095.72|2095.97|2095.47|21
1646137730000|2022-03-01 12:28:50|2096.09|2095.59|2096.47|2095.97|2096.47|2095.97|2095.97|2095.47|18
1646137740000|2022-03-01 12:29:00|2096.34|2095.84|2096.47|2095.97|2096.47|2095.97|2096.22|2095.72|35
1646137750000|2022-03-01 12:29:10|2096.72|2096.22|2096.72|2096.22|2096.72|2096.22|2096.59|2096.09|24
1646137760000|2022-03-01 12:29:20|2096.84|2096.34|2097.22|2096.72|2097.22|2096.72|2096.72|2096.22|44
1646137770000|2022-03-01 12:29:30|2097.34|2096.84|2097.47|2096.97|2097.47|2096.97|2097.34|2096.84|70
1646137780000|2022-03-01 12:29:40|2097.72|2097.22|2098.09|2097.59|2098.22|2097.72|2097.72|2097.22|132
1646137790000|2022-03-01 12:29:50|2097.97|2097.47|2097.97|2097.47|2098.22|2097.72|2097.97|2097.47|64
1646137800000|2022-03-01 12:30:00|2097.84|2097.34|2097.97|2097.47|2097.97|2097.47|2097.47|2096.97|94
1646137810000|2022-03-01 12:30:10|2097.84|2097.34|2097.59|2097.09|2097.97|2097.47|2097.59|2097.09|55
1646137820000|2022-03-01 12:30:20|2097.47|2096.97|2097.47|2096.97|2097.72|2097.22|2097.47|2096.97|32
1646137830000|2022-03-01 12:30:30|2097.22|2096.72|2096.84|2096.34|2097.22|2096.72|2096.59|2096.09|60
1646137840000|2022-03-01 12:30:40|2096.72|2096.22|2097.34|2096.84|2097.34|2096.84|2096.72|2096.22|35
1646137850000|2022-03-01 12:30:50|2097.47|2096.97|2097.72|2097.22|2097.72|2097.22|2097.47|2096.97|21
1646137860000|2022-03-01 12:31:00|2097.97|2097.47|2097.97|2097.47|2097.97|2097.47|2097.72|2097.22|38
1646137870000|2022-03-01 12:31:10|2098.09|2097.59|2098.22|2097.72|2098.47|2097.97|2098.09|2097.59|66
1646137880000|2022-03-01 12:31:20|2098.34|2097.84|2098.47|2097.97|2098.47|2097.97|2098.22|2097.72|5
1646137890000|2022-03-01 12:31:30|2098.59|2098.09|2098.47|2097.97|2098.72|2098.22|2098.47|2097.97|37
1646137900000|2022-03-01 12:31:40|2098.59|2098.09|2098.47|2097.97|2098.72|2098.22|2098.47|2097.97|32
1646137910000|2022-03-01 12:31:50|2098.72|2098.22|2098.72|2098.22|2098.84|2098.34|2098.72|2098.22|28
1646137920000|2022-03-01 12:32:00|2098.97|2098.47|2098.22|2097.72|2098.97|2098.47|2098.22|2097.72|81
1646137930000|2022-03-01 12:32:10|2098.09|2097.59|2098.22|2097.72|2098.34|2097.84|2097.97|2097.47|23
1646137940000|2022-03-01 12:32:20|2097.97|2097.47|2097.97|2097.47|2098.22|2097.72|2097.72|2097.22|28
1646137950000|2022-03-01 12:32:30|2097.84|2097.34|2097.97|2097.47|2097.97|2097.47|2097.72|2097.22|6
1646137960000|2022-03-01 12:32:40|||||||||6
1646137970000|2022-03-01 12:32:50|2097.84|2097.34|2097.72|2097.22|2097.97|2097.47|2097.72|2097.22|7
1646137980000|2022-03-01 12:33:00|2097.59|2097.09|2097.47|2096.97|2097.59|2097.09|2097.34|2096.84|35
1646137990000|2022-03-01 12:33:10|2097.22|2096.72|2096.97|2096.47|2097.22|2096.72|2096.97|2096.47|39
1646138000000|2022-03-01 12:33:20|2097.22|2096.72|2096.72|2096.22|2097.47|2096.97|2096.72|2096.22|47
1646138010000|2022-03-01 12:33:30|2096.59|2096.09|2096.47|2095.97|2096.72|2096.22|2096.47|2095.97|19
1646138020000|2022-03-01 12:33:40|2096.59|2096.09|2096.72|2096.22|2096.72|2096.22|2096.47|2095.97|22
1646138030000|2022-03-01 12:33:50|2096.97|2096.47|2097.09|2096.59|2097.22|2096.72|2096.97|2096.47|56
1646138040000|2022-03-01 12:34:00|2097.22|2096.72|2097.72|2097.22|2097.97|2097.47|2096.97|2096.47|51
1646138050000|2022-03-01 12:34:10|2097.84|2097.34|2098.09|2097.59|2098.09|2097.59|2097.84|2097.34|19
1646138060000|2022-03-01 12:34:20|2098.22|2097.72|2098.22|2097.72|2098.34|2097.84|2097.97|2097.47|18
1646138070000|2022-03-01 12:34:30|2098.47|2097.97|2098.22|2097.72|2098.47|2097.97|2097.72|2097.22|38
1646138080000|2022-03-01 12:34:40|2098.09|2097.59|2098.22|2097.72|2098.22|2097.72|2097.97|2097.47|15
1646138090000|2022-03-01 12:34:50|2098.47|2097.97|2098.97|2098.47|2098.97|2098.47|2098.47|2097.97|34
1646138100000|2022-03-01 12:35:00|2098.84|2098.34|2097.97|2097.47|2098.84|2098.34|2097.84|2097.34|59
1646138110000|2022-03-01 12:35:10|2097.84|2097.34|2097.59|2097.09|2097.84|2097.34|2097.47|2096.97|16
1646138120000|2022-03-01 12:35:20|2097.72|2097.22|2097.72|2097.22|2097.72|2097.22|2097.47|2096.97|11
1646138130000|2022-03-01 12:35:30|2097.47|2096.97|2097.22|2096.72|2097.47|2096.97|2096.97|2096.47|47
1646138140000|2022-03-01 12:35:40|2097.09|2096.59|2096.47|2095.97|2097.22|2096.72|2096.47|2095.97|58
1646138150000|2022-03-01 12:35:50|2096.59|2096.09|2097.22|2096.72|2097.47|2096.97|2096.59|2096.09|48
1646138160000|2022-03-01 12:36:00|2097.34|2096.84|2097.22|2096.72|2097.34|2096.84|2097.22|2096.72|26
1646138170000|2022-03-01 12:36:10|2096.97|2096.47|2096.84|2096.34|2096.97|2096.47|2096.72|2096.22|9
1646138180000|2022-03-01 12:36:20|2096.72|2096.22|2096.22|2095.72|2096.84|2096.34|2095.97|2095.47|165
1646138190000|2022-03-01 12:36:30|2096.34|2095.84|2096.72|2096.22|2097.09|2096.59|2096.34|2095.84|80
1646138200000|2022-03-01 12:36:40|2096.59|2096.09|2096.72|2096.22|2096.72|2096.22|2096.47|2095.97|76
1646138210000|2022-03-01 12:36:50|2096.84|2096.34|2096.72|2096.22|2096.84|2096.34|2096.72|2096.22|5
1646138220000|2022-03-01 12:37:00|2096.47|2095.97|2096.47|2095.97|2096.59|2096.09|2096.47|2095.97|13
1646138230000|2022-03-01 12:37:10|2096.59|2096.09|2096.47|2095.97|2096.72|2096.22|2096.47|2095.97|12
1646138240000|2022-03-01 12:37:20|2096.22|2095.72|2095.97|2095.47|2096.22|2095.72|2095.97|2095.47|23
1646138250000|2022-03-01 12:37:30|2095.72|2095.22|2095.22|2094.72|2095.72|2095.22|2095.22|2094.72|50
1646138260000|2022-03-01 12:37:40|2095.34|2094.84|2095.47|2094.97|2095.47|2094.97|2095.22|2094.72|48
1646138270000|2022-03-01 12:37:50|2095.34|2094.84|2095.09|2094.59|2095.34|2094.84|2095.09|2094.59|9
1646138280000|2022-03-01 12:38:00|2094.97|2094.47|2094.97|2094.47|2095.47|2094.97|2094.97|2094.47|80
1646138290000|2022-03-01 12:38:10|2095.09|2094.59|2094.97|2094.47|2095.22|2094.72|2094.97|2094.47|29
1646138300000|2022-03-01 12:38:20|2095.09|2094.59|2094.72|2094.22|2095.09|2094.59|2094.47|2093.97|40
1646138320000|2022-03-01 12:38:40|2094.97|2094.47|2095.22|2094.72|2095.22|2094.72|2094.97|2094.47|48
1646138330000|2022-03-01 12:38:50|2095.34|2094.84|2095.22|2094.72|2095.47|2094.97|2095.22|2094.72|34
1646138340000|2022-03-01 12:39:00|2095.34|2094.84|2095.22|2094.72|2095.47|2094.97|2095.22|2094.72|16
1646138350000|2022-03-01 12:39:10|2095.34|2094.84|2095.47|2094.97|2095.59|2095.09|2095.34|2094.84|6
1646138360000|2022-03-01 12:39:20|2095.34|2094.84|2095.47|2094.97|2095.47|2094.97|2095.22|2094.72|22
1646138370000|2022-03-01 12:39:30|2095.72|2095.22|2095.47|2094.97|2095.72|2095.22|2095.47|2094.97|16
1646138380000|2022-03-01 12:39:40|2095.59|2095.09|2095.97|2095.47|2095.97|2095.47|2095.59|2095.09|31
1646138390000|2022-03-01 12:39:50|2095.72|2095.22|2095.72|2095.22|2095.84|2095.34|2095.72|2095.22|7
1646138400000|2022-03-01 12:40:00|2095.99|2095.49|2095.99|2095.49|2095.99|2095.49|2095.74|2095.24|34
1646138410000|2022-03-01 12:40:10|2096.11|2095.61|2095.99|2095.49|2096.11|2095.61|2095.74|2095.24|28
1646138420000|2022-03-01 12:40:20|2095.86|2095.36|2095.24|2094.74|2095.86|2095.36|2095.24|2094.74|120
1646138430000|2022-03-01 12:40:30|2095.11|2094.61|2095.36|2094.86|2095.49|2094.99|2095.11|2094.61|19
1646138440000|2022-03-01 12:40:40|2095.24|2094.74|2095.49|2094.99|2095.49|2094.99|2095.24|2094.74|32
1646138450000|2022-03-01 12:40:50|2095.36|2094.86|2095.24|2094.74|2095.49|2094.99|2095.24|2094.74|60
1646138460000|2022-03-01 12:41:00|2094.99|2094.49|2094.49|2093.99|2094.99|2094.49|2094.49|2093.99|94
1646138470000|2022-03-01 12:41:10|2094.24|2093.74|2094.99|2094.49|2094.99|2094.49|2094.24|2093.74|107
1646138480000|2022-03-01 12:41:20|2094.74|2094.24|2094.99|2094.49|2094.99|2094.49|2094.74|2094.24|67
1646138490000|2022-03-01 12:41:30|2094.74|2094.24|2094.49|2093.99|2094.99|2094.49|2094.49|2093.99|84
1646138500000|2022-03-01 12:41:40|2094.61|2094.11|2094.74|2094.24|2094.74|2094.24|2094.49|2093.99|38
1646138510000|2022-03-01 12:41:50|2094.86|2094.36|2095.49|2094.99|2095.49|2094.99|2094.86|2094.36|56
1646138520000|2022-03-01 12:42:00|2095.36|2094.86|2094.99|2094.49|2095.36|2094.86|2094.74|2094.24|28
1646138530000|2022-03-01 12:42:10|2094.86|2094.36|2094.11|2093.61|2094.99|2094.49|2094.11|2093.61|116
1646138540000|2022-03-01 12:42:20|2093.99|2093.49|2092.99|2092.49|2094.24|2093.74|2092.99|2092.49|438
1646138550000|2022-03-01 12:42:30|2093.24|2092.74|2093.61|2093.11|2093.74|2093.24|2093.24|2092.74|32
1646138560000|2022-03-01 12:42:40|2093.74|2093.24|2094.49|2093.99|2094.49|2093.99|2093.49|2092.99|29
1646138570000|2022-03-01 12:42:50|2094.36|2093.86|2093.99|2093.49|2094.49|2093.99|2093.99|2093.49|18
1646138580000|2022-03-01 12:43:00|2094.11|2093.61|2094.11|2093.61|2094.36|2093.86|2094.11|2093.61|9
1646138590000|2022-03-01 12:43:10|2093.99|2093.49|2094.49|2093.99|2094.49|2093.99|2093.99|2093.49|59
1646138600000|2022-03-01 12:43:20|2094.36|2093.86|2094.99|2094.49|2094.99|2094.49|2094.24|2093.74|68
1646138610000|2022-03-01 12:43:30|2095.11|2094.61|2094.99|2094.49|2095.11|2094.61|2094.99|2094.49|79
1646138620000|2022-03-01 12:43:40|2094.86|2094.36|2094.74|2094.24|2094.99|2094.49|2094.74|2094.24|31
1646138630000|2022-03-01 12:43:50|2094.61|2094.11|2095.24|2094.74|2095.24|2094.74|2094.49|2093.99|42
1646138640000|2022-03-01 12:44:00|2095.36|2094.86|2095.49|2094.99|2095.74|2095.24|2095.24|2094.74|29
1646138650000|2022-03-01 12:44:10|2095.61|2095.11|2095.86|2095.36|2095.86|2095.36|2095.49|2094.99|32
1646138660000|2022-03-01 12:44:20|2095.99|2095.49|2095.49|2094.99|2095.99|2095.49|2095.49|2094.99|52
1646138670000|2022-03-01 12:44:30|2095.36|2094.86|2095.49|2094.99|2095.49|2094.99|2095.24|2094.74|48
1646138680000|2022-03-01 12:44:40|2095.74|2095.24|2095.36|2094.86|2095.99|2095.49|2095.24|2094.74|33
1646138690000|2022-03-01 12:44:50|2095.49|2094.99|2095.49|2094.99|2095.49|2094.99|2095.36|2094.86|5
1646138700000|2022-03-01 12:45:00|2095.61|2095.11|2095.49|2094.99|2095.74|2095.24|2095.24|2094.74|23
1646138710000|2022-03-01 12:45:10|2095.61|2095.11|2095.61|2095.11|2095.74|2095.24|2095.49|2094.99|19
1646138720000|2022-03-01 12:45:20|2095.74|2095.24|2095.24|2094.74|2095.74|2095.24|2094.99|2094.49|60
1646138730000|2022-03-01 12:45:30|2095.11|2094.61|2095.49|2094.99|2095.49|2094.99|2094.86|2094.36|74
1646138740000|2022-03-01 12:45:40|2095.61|2095.11|2096.24|2095.74|2096.24|2095.74|2095.61|2095.11|38
1646138750000|2022-03-01 12:45:50|2096.11|2095.61|2095.99|2095.49|2096.11|2095.61|2095.99|2095.49|13
1646138760000|2022-03-01 12:46:00|2096.11|2095.61|2095.99|2095.49|2096.49|2095.99|2095.74|2095.24|20
1646138770000|2022-03-01 12:46:10|2095.86|2095.36|2095.99|2095.49|2095.99|2095.49|2095.74|2095.24|13
1646138780000|2022-03-01 12:46:20|2095.86|2095.36|2095.74|2095.24|2095.86|2095.36|2095.74|2095.24|13
1646138790000|2022-03-01 12:46:30|2095.86|2095.36|2096.24|2095.74|2096.24|2095.74|2095.86|2095.36|35
1646138800000|2022-03-01 12:46:40|2096.11|2095.61|2095.99|2095.49|2096.24|2095.74|2095.99|2095.49|33
1646138810000|2022-03-01 12:46:50|2096.11|2095.61|2096.24|2095.74|2096.24|2095.74|2095.86|2095.36|43
1646138820000|2022-03-01 12:47:00|2096.36|2095.86|2096.86|2096.36|2096.99|2096.49|2096.36|2095.86|85
1646138830000|2022-03-01 12:47:10|2096.74|2096.24|2096.74|2096.24|2097.11|2096.61|2096.74|2096.24|27
1646138840000|2022-03-01 12:47:20|2096.99|2096.49|2096.99|2096.49|2096.99|2096.49|2096.74|2096.24|22
1646138850000|2022-03-01 12:47:30|2096.74|2096.24|2097.11|2096.61|2097.24|2096.74|2096.74|2096.24|20
1646138860000|2022-03-01 12:47:40|2096.99|2096.49|2097.24|2096.74|2097.24|2096.74|2096.99|2096.49|30
1646138870000|2022-03-01 12:47:50|2096.99|2096.49|2096.99|2096.49|2096.99|2096.49|2096.74|2096.24|13
1646138880000|2022-03-01 12:48:00|2096.86|2096.36|2096.86|2096.36|2096.99|2096.49|2096.86|2096.36|56
1646138890000|2022-03-01 12:48:10|2096.74|2096.24|2096.74|2096.24|2096.86|2096.36|2096.49|2095.99|35
1646138900000|2022-03-01 12:48:20|2096.49|2095.99|2096.61|2096.11|2096.74|2096.24|2096.49|2095.99|19
1646138910000|2022-03-01 12:48:30|2096.49|2095.99|2096.74|2096.24|2096.74|2096.24|2096.49|2095.99|44
1646138920000|2022-03-01 12:48:40|||||||||23
1646138930000|2022-03-01 12:48:50|2096.49|2095.99|2096.36|2095.86|2096.49|2095.99|2096.24|2095.74|63
1646138940000|2022-03-01 12:49:00|2096.49|2095.99|2096.74|2096.24|2096.74|2096.24|2096.24|2095.74|36
1646138950000|2022-03-01 12:49:10|2096.86|2096.36|2096.99|2096.49|2097.11|2096.61|2096.74|2096.24|74
1646138960000|2022-03-01 12:49:20|2096.86|2096.36|2096.86|2096.36|2096.99|2096.49|2096.74|2096.24|18
1646138970000|2022-03-01 12:49:30|2096.74|2096.24|2096.99|2096.49|2096.99|2096.49|2096.74|2096.24|15
1646138980000|2022-03-01 12:49:40|2097.24|2096.74|2096.86|2096.36|2097.24|2096.74|2096.74|2096.24|27
1646138990000|2022-03-01 12:49:50|2096.74|2096.24|2096.99|2096.49|2096.99|2096.49|2096.74|2096.24|16
1646139000000|2022-03-01 12:50:00|2096.74|2096.24|2096.99|2096.49|2096.99|2096.49|2096.74|2096.24|13
1646139010000|2022-03-01 12:50:10|2096.86|2096.36|2096.24|2095.74|2096.99|2096.49|2096.24|2095.74|51
1646139020000|2022-03-01 12:50:20|2096.36|2095.86|2096.49|2095.99|2096.61|2096.11|2096.36|2095.86|9
1646139030000|2022-03-01 12:50:30|2096.61|2096.11|2096.49|2095.99|2096.74|2096.24|2096.49|2095.99|12
1646139040000|2022-03-01 12:50:40|2096.24|2095.74|2095.99|2095.49|2096.24|2095.74|2095.99|2095.49|46
1646139050000|2022-03-01 12:50:50|2096.11|2095.61|2096.36|2095.86|2096.36|2095.86|2095.99|2095.49|39
1646139060000|2022-03-01 12:51:00|2096.49|2095.99|2096.24|2095.74|2096.49|2095.99|2096.24|2095.74|3
1646139070000|2022-03-01 12:51:10|2096.49|2095.99|2096.49|2095.99|2096.49|2095.99|2096.24|2095.74|40
1646139080000|2022-03-01 12:51:20|2096.24|2095.74|2096.24|2095.74|2096.24|2095.74|2096.24|2095.74|14
1646139090000|2022-03-01 12:51:30|2096.49|2095.99|2096.24|2095.74|2096.49|2095.99|2096.24|2095.74|21
1646139100000|2022-03-01 12:51:40|2095.99|2095.49|2096.24|2095.74|2096.24|2095.74|2095.74|2095.24|25
1646139110000|2022-03-01 12:51:50|2095.99|2095.49|2095.74|2095.24|2096.11|2095.61|2095.74|2095.24|31
1646139120000|2022-03-01 12:52:00|2095.49|2094.99|2095.36|2094.86|2095.49|2094.99|2095.24|2094.74|71
1646139130000|2022-03-01 12:52:10|2095.24|2094.74|2095.49|2094.99|2095.49|2094.99|2095.24|2094.74|10
1646139140000|2022-03-01 12:52:20|2095.36|2094.86|2094.74|2094.24|2095.36|2094.86|2094.74|2094.24|14
1646139150000|2022-03-01 12:52:30|2094.61|2094.11|2094.61|2094.11|2094.74|2094.24|2094.49|2093.99|25
1646139160000|2022-03-01 12:52:40|2094.49|2093.99|2094.99|2094.49|2094.99|2094.49|2094.49|2093.99|84
1646139170000|2022-03-01 12:52:50|2094.74|2094.24|2094.99|2094.49|2094.99|2094.49|2094.74|2094.24|30
1646139180000|2022-03-01 12:53:00|2094.49|2093.99|2094.49|2093.99|2094.74|2094.24|2094.36|2093.86|147
1646139190000|2022-03-01 12:53:10|2094.24|2093.74|2093.99|2093.49|2094.49|2093.99|2093.99|2093.49|61
1646139200000|2022-03-01 12:53:20|2094.11|2093.61|2093.99|2093.49|2094.24|2093.74|2093.99|2093.49|18
1646139210000|2022-03-01 12:53:30|2094.11|2093.61|2093.99|2093.49|2094.24|2093.74|2093.99|2093.49|28
1646139220000|2022-03-01 12:53:40|2094.11|2093.61|2094.24|2093.74|2094.49|2093.99|2094.11|2093.61|26
1646139230000|2022-03-01 12:53:50|2093.99|2093.49|2093.99|2093.49|2094.24|2093.74|2093.99|2093.49|38
1646139240000|2022-03-01 12:54:00|2094.11|2093.61|2093.49|2092.99|2094.11|2093.61|2093.49|2092.99|107
1646139250000|2022-03-01 12:54:10|2093.36|2092.86|2093.86|2093.36|2093.86|2093.36|2093.24|2092.74|77
1646139260000|2022-03-01 12:54:20|2093.74|2093.24|2093.49|2092.99|2093.74|2093.24|2093.24|2092.74|14
1646139270000|2022-03-01 12:54:30|2093.36|2092.86|2093.11|2092.61|2093.49|2092.99|2092.99|2092.49|46
1646139280000|2022-03-01 12:54:40|2092.99|2092.49|2092.99|2092.49|2093.24|2092.74|2092.99|2092.49|37
1646139290000|2022-03-01 12:54:50|2092.86|2092.36|2093.24|2092.74|2093.24|2092.74|2092.74|2092.24|37
1646139300000|2022-03-01 12:55:00|2093.11|2092.61|2093.24|2092.74|2093.49|2092.99|2093.11|2092.61|81
1646139310000|2022-03-01 12:55:10|2093.36|2092.86|2093.24|2092.74|2093.49|2092.99|2093.24|2092.74|69
1646139320000|2022-03-01 12:55:20|2093.11|2092.61|2092.74|2092.24|2093.11|2092.61|2092.74|2092.24|27
1646139330000|2022-03-01 12:55:30|2092.61|2092.11|2092.49|2091.99|2092.74|2092.24|2092.49|2091.99|7
1646139340000|2022-03-01 12:55:40|2092.61|2092.11|2092.74|2092.24|2092.74|2092.24|2092.49|2091.99|30
1646139350000|2022-03-01 12:55:50|2092.86|2092.36|2092.99|2092.49|2092.99|2092.49|2092.74|2092.24|31
1646139360000|2022-03-01 12:56:00|2092.74|2092.24|2092.74|2092.24|2092.74|2092.24|2092.61|2092.11|16
1646139370000|2022-03-01 12:56:10|2092.61|2092.11|2092.74|2092.24|2092.74|2092.24|2092.49|2091.99|6
1646139380000|2022-03-01 12:56:20|2092.99|2092.49|2092.99|2092.49|2093.11|2092.61|2092.86|2092.36|45
1646139390000|2022-03-01 12:56:30|2093.11|2092.61|2093.24|2092.74|2093.24|2092.74|2092.99|2092.49|16
1646139400000|2022-03-01 12:56:40|2093.11|2092.61|2093.24|2092.74|2093.49|2092.99|2093.11|2092.61|41
1646139410000|2022-03-01 12:56:50|2092.99|2092.49|2093.24|2092.74|2093.24|2092.74|2092.99|2092.49|16
1646139420000|2022-03-01 12:57:00|2092.99|2092.49|2093.24|2092.74|2093.36|2092.86|2092.99|2092.49|43
1646139430000|2022-03-01 12:57:10|2093.11|2092.61|2093.24|2092.74|2093.24|2092.74|2093.11|2092.61|16
1646139440000|2022-03-01 12:57:20|||||||||19
1646139450000|2022-03-01 12:57:30|2093.11|2092.61|2093.36|2092.86|2093.49|2092.99|2092.99|2092.49|26
1646139460000|2022-03-01 12:57:40|2093.24|2092.74|2093.36|2092.86|2093.49|2092.99|2093.24|2092.74|28
1646139470000|2022-03-01 12:57:50|2093.24|2092.74|2093.49|2092.99|2093.49|2092.99|2093.24|2092.74|9
1646139480000|2022-03-01 12:58:00|2093.36|2092.86|2093.99|2093.49|2093.99|2093.49|2093.24|2092.74|45
1646139490000|2022-03-01 12:58:10|2093.86|2093.36|2093.74|2093.24|2093.99|2093.49|2093.49|2092.99|74
1646139500000|2022-03-01 12:58:20|2093.86|2093.36|2093.99|2093.49|2093.99|2093.49|2093.74|2093.24|102
1646139510000|2022-03-01 12:58:30|2093.86|2093.36|2093.86|2093.36|2093.99|2093.49|2093.74|2093.24|13
1646139520000|2022-03-01 12:58:40|2093.74|2093.24|2093.24|2092.74|2093.99|2093.49|2093.24|2092.74|15
1646139530000|2022-03-01 12:58:50|2092.99|2092.49|2093.36|2092.86|2093.49|2092.99|2092.99|2092.49|23
1646139540000|2022-03-01 12:59:00|2093.24|2092.74|2093.24|2092.74|2093.24|2092.74|2093.24|2092.74|2
1646139550000|2022-03-01 12:59:10|2093.36|2092.86|2093.49|2092.99|2093.49|2092.99|2093.36|2092.86|6
1646139560000|2022-03-01 12:59:20|2093.61|2093.11|2093.49|2092.99|2093.74|2093.24|2093.49|2092.99|4
1646139570000|2022-03-01 12:59:30|||||||||1
1646139580000|2022-03-01 12:59:40|2093.61|2093.11|2093.61|2093.11|2093.74|2093.24|2093.61|2093.11|7
1646139590000|2022-03-01 12:59:50|2093.74|2093.24|2093.49|2092.99|2093.74|2093.24|2092.99|2092.49|99
1646139600000|2022-03-01 13:00:00|2093.24|2092.74|2092.49|2091.99|2093.24|2092.74|2092.49|2091.99|62
1646139610000|2022-03-01 13:00:10|2092.24|2091.74|2092.49|2091.99|2092.49|2091.99|2092.24|2091.74|50
1646139620000|2022-03-01 13:00:20|2092.74|2092.24|2092.74|2092.24|2092.86|2092.36|2092.61|2092.11|8
1646139630000|2022-03-01 13:00:30|2092.49|2091.99|2092.61|2092.11|2092.74|2092.24|2092.49|2091.99|4
1646139640000|2022-03-01 13:00:40|2092.49|2091.99|2092.49|2091.99|2092.49|2091.99|2092.24|2091.74|9
1646139650000|2022-03-01 13:00:50|2092.36|2091.86|2092.49|2091.99|2092.49|2091.99|2092.24|2091.74|20
1646139660000|2022-03-01 13:01:00|2092.36|2091.86|2092.49|2091.99|2092.74|2092.24|2092.36|2091.86|35
1646139670000|2022-03-01 13:01:10|2092.24|2091.74|2091.86|2091.36|2092.49|2091.99|2091.86|2091.36|77
1646139680000|2022-03-01 13:01:20|2091.74|2091.24|2091.36|2090.86|2091.99|2091.49|2091.24|2090.74|45
1646139690000|2022-03-01 13:01:30|2091.24|2090.74|2091.24|2090.74|2091.36|2090.86|2091.24|2090.74|16
1646139700000|2022-03-01 13:01:40|2091.11|2090.61|2090.74|2090.24|2091.24|2090.74|2090.74|2090.24|38
1646139710000|2022-03-01 13:01:50|2090.61|2090.11|2090.24|2089.74|2090.74|2090.24|2090.24|2089.74|64
1646139720000|2022-03-01 13:02:00|2089.99|2089.49|2089.99|2089.49|2090.11|2089.61|2089.99|2089.49|42
1646139730000|2022-03-01 13:02:10|2089.86|2089.36|2089.74|2089.24|2089.99|2089.49|2089.49|2088.99|49
1646139740000|2022-03-01 13:02:20|2089.99|2089.49|2089.36|2088.86|2089.99|2089.49|2089.24|2088.74|70
1646139750000|2022-03-01 13:02:30|2089.24|2088.74|2088.61|2088.11|2089.36|2088.86|2088.61|2088.11|62
1646139760000|2022-03-01 13:02:40|2088.49|2087.99|2088.24|2087.74|2088.49|2087.99|2087.99|2087.49|58
1646139770000|2022-03-01 13:02:50|2088.11|2087.61|2087.99|2087.49|2088.24|2087.74|2087.99|2087.49|16
1646139780000|2022-03-01 13:03:00|2088.24|2087.74|2088.24|2087.74|2088.49|2087.99|2088.24|2087.74|43
1646139790000|2022-03-01 13:03:10|2088.36|2087.86|2088.49|2087.99|2088.74|2088.24|2088.24|2087.74|16
1646139800000|2022-03-01 13:03:20|2088.61|2088.11|2089.49|2088.99|2089.49|2088.99|2088.61|2088.11|46
1646139810000|2022-03-01 13:03:30|2089.61|2089.11|2090.24|2089.74|2090.49|2089.99|2089.49|2088.99|189
1646139820000|2022-03-01 13:03:40|2090.36|2089.86|2089.49|2088.99|2090.61|2090.11|2088.74|2088.24|97
1646139830000|2022-03-01 13:03:50|2089.61|2089.11|2089.99|2089.49|2089.99|2089.49|2089.61|2089.11|23
1646139840000|2022-03-01 13:04:00|2089.86|2089.36|2089.86|2089.36|2090.11|2089.61|2089.74|2089.24|37
1646139850000|2022-03-01 13:04:10|2089.74|2089.24|2088.99|2088.49|2089.74|2089.24|2088.99|2088.49|158
1646139860000|2022-03-01 13:04:20|2089.24|2088.74|2089.49|2088.99|2089.74|2089.24|2089.11|2088.61|25
1646139870000|2022-03-01 13:04:30|2089.36|2088.86|2089.24|2088.74|2089.49|2088.99|2089.11|2088.61|22
1646139880000|2022-03-01 13:04:40|2089.49|2088.99|2089.49|2088.99|2089.49|2088.99|2089.49|2088.99|24
1646139890000|2022-03-01 13:04:50|2089.61|2089.11|2089.99|2089.49|2089.99|2089.49|2089.49|2088.99|82
1646139900000|2022-03-01 13:05:00|2090.11|2089.61|2089.99|2089.49|2090.11|2089.61|2089.86|2089.36|37
1646139910000|2022-03-01 13:05:10|2089.74|2089.24|2089.49|2088.99|2090.11|2089.61|2089.49|2088.99|58
1646139920000|2022-03-01 13:05:20|2089.36|2088.86|2089.49|2088.99|2089.61|2089.11|2089.24|2088.74|24
1646139930000|2022-03-01 13:05:30|2089.61|2089.11|2089.24|2088.74|2089.61|2089.11|2089.11|2088.61|23
1646139940000|2022-03-01 13:05:40|2089.11|2088.61|2089.49|2088.99|2089.49|2088.99|2088.99|2088.49|19
1646139950000|2022-03-01 13:05:50|2089.36|2088.86|2089.49|2088.99|2089.61|2089.11|2089.36|2088.86|19
1646139960000|2022-03-01 13:06:00|2089.74|2089.24|2089.99|2089.49|2089.99|2089.49|2089.74|2089.24|46
1646139970000|2022-03-01 13:06:10|2089.86|2089.36|2089.74|2089.24|2089.99|2089.49|2089.61|2089.11|63
1646139980000|2022-03-01 13:06:20|2089.61|2089.11|2089.74|2089.24|2089.99|2089.49|2089.49|2088.99|55
1646139990000|2022-03-01 13:06:30|2089.61|2089.11|2089.49|2088.99|2089.74|2089.24|2089.49|2088.99|17
1646140000000|2022-03-01 13:06:40|2089.61|2089.11|2089.24|2088.74|2089.61|2089.11|2089.24|2088.74|21
1646140010000|2022-03-01 13:06:50|2088.99|2088.49|2088.99|2088.49|2088.99|2088.49|2088.99|2088.49|20
1646140020000|2022-03-01 13:07:00|2089.11|2088.61|2089.24|2088.74|2089.49|2088.99|2088.99|2088.49|30
1646140030000|2022-03-01 13:07:10|2089.36|2088.86|2089.24|2088.74|2089.49|2088.99|2089.24|2088.74|4
1646140040000|2022-03-01 13:07:20|2089.36|2088.86|2089.99|2089.49|2089.99|2089.49|2089.24|2088.74|72
1646140050000|2022-03-01 13:07:30|2089.74|2089.24|2089.86|2089.36|2089.86|2089.36|2089.74|2089.24|12
1646140060000|2022-03-01 13:07:40|2089.99|2089.49|2089.74|2089.24|2089.99|2089.49|2089.74|2089.24|25
1646140070000|2022-03-01 13:07:50|2089.86|2089.36|2089.74|2089.24|2089.99|2089.49|2089.74|2089.24|30
1646140080000|2022-03-01 13:08:00|2089.61|2089.11|2090.11|2089.61|2090.11|2089.61|2089.61|2089.11|41
1646140090000|2022-03-01 13:08:10|2089.99|2089.49|2090.49|2089.99|2090.49|2089.99|2089.99|2089.49|49
1646140100000|2022-03-01 13:08:20|2090.61|2090.11|2090.74|2090.24|2090.99|2090.49|2090.49|2089.99|41
1646140110000|2022-03-01 13:08:30|2090.86|2090.36|2090.99|2090.49|2090.99|2090.49|2090.74|2090.24|16
1646140120000|2022-03-01 13:08:40|2090.74|2090.24|2090.49|2089.99|2090.86|2090.36|2090.49|2089.99|42
1646140130000|2022-03-01 13:08:50|2090.61|2090.11|2090.74|2090.24|2090.74|2090.24|2090.49|2089.99|34
1646140140000|2022-03-01 13:09:00|2090.99|2090.49|2090.99|2090.49|2091.24|2090.74|2090.74|2090.24|36
1646140150000|2022-03-01 13:09:10|2090.74|2090.24|2091.11|2090.61|2091.24|2090.74|2090.49|2089.99|84
1646140160000|2022-03-01 13:09:20|2090.99|2090.49|2093.24|2092.74|2093.24|2092.74|2090.99|2090.49|183
1646140170000|2022-03-01 13:09:30|2093.36|2092.86|2093.24|2092.74|2093.49|2092.99|2093.11|2092.61|75
1646140180000|2022-03-01 13:09:40|2093.36|2092.86|2092.49|2091.99|2093.36|2092.86|2092.49|2091.99|37
1646140190000|2022-03-01 13:09:50|2092.36|2091.86|2092.24|2091.74|2092.36|2091.86|2091.74|2091.24|39
1646140200000|2022-03-01 13:10:00|2092.36|2091.86|2092.11|2091.61|2092.36|2091.86|2091.86|2091.36|91
1646140210000|2022-03-01 13:10:10|2091.99|2091.49|2091.99|2091.49|2092.24|2091.74|2091.74|2091.24|68
1646140220000|2022-03-01 13:10:20|2092.11|2091.61|2092.24|2091.74|2092.49|2091.99|2091.99|2091.49|56
1646140230000|2022-03-01 13:10:30|2092.36|2091.86|2092.61|2092.11|2092.74|2092.24|2092.24|2091.74|30
1646140240000|2022-03-01 13:10:40|2092.49|2091.99|2092.74|2092.24|2092.74|2092.24|2092.11|2091.61|13
1646140250000|2022-03-01 13:10:50|2092.61|2092.11|2092.24|2091.74|2092.61|2092.11|2091.99|2091.49|30
1646140260000|2022-03-01 13:11:00|2092.11|2091.61|2092.74|2092.24|2092.99|2092.49|2092.11|2091.61|46
1646140270000|2022-03-01 13:11:10|2092.86|2092.36|2092.36|2091.86|2092.99|2092.49|2092.24|2091.74|45
1646140280000|2022-03-01 13:11:20|2092.49|2091.99|2092.49|2091.99|2092.49|2091.99|2092.24|2091.74|13
1646140290000|2022-03-01 13:11:30|2092.36|2091.86|2092.49|2091.99|2092.49|2091.99|2092.24|2091.74|22
1646140300000|2022-03-01 13:11:40|2092.61|2092.11|2092.24|2091.74|2092.74|2092.24|2092.24|2091.74|21
1646140310000|2022-03-01 13:11:50|2092.49|2091.99|2092.49|2091.99|2092.49|2091.99|2092.49|2091.99|5
1646140320000|2022-03-01 13:12:00|2092.36|2091.86|2092.49|2091.99|2092.49|2091.99|2092.24|2091.74|15
1646140330000|2022-03-01 13:12:10|2092.74|2092.24|2094.74|2094.24|2094.74|2094.24|2092.74|2092.24|98
1646140340000|2022-03-01 13:12:20|2094.61|2094.11|2094.24|2093.74|2094.74|2094.24|2093.99|2093.49|11
1646140350000|2022-03-01 13:12:30|2093.99|2093.49|2093.99|2093.49|2094.24|2093.74|2093.99|2093.49|11
1646140360000|2022-03-01 13:12:40|2094.11|2093.61|2093.49|2092.99|2094.24|2093.74|2093.49|2092.99|17
1646140370000|2022-03-01 13:12:50|2093.74|2093.24|2093.49|2092.99|2093.74|2093.24|2093.49|2092.99|34
1646140380000|2022-03-01 13:13:00|2093.74|2093.24|2094.24|2093.74|2094.24|2093.74|2093.61|2093.11|34
1646140390000|2022-03-01 13:13:10|2093.99|2093.49|2094.49|2093.99|2094.49|2093.99|2093.99|2093.49|26
1646140400000|2022-03-01 13:13:20|2094.74|2094.24|2094.86|2094.36|2094.86|2094.36|2094.49|2093.99|16
1646140410000|2022-03-01 13:13:30|2094.99|2094.49|2094.99|2094.49|2095.24|2094.74|2094.74|2094.24|59
1646140420000|2022-03-01 13:13:40|2095.11|2094.61|2094.74|2094.24|2095.11|2094.61|2094.74|2094.24|27
1646140430000|2022-03-01 13:13:50|2094.61|2094.11|2094.24|2093.74|2094.61|2094.11|2093.99|2093.49|44
1646140440000|2022-03-01 13:14:00|2094.11|2093.61|2094.49|2093.99|2094.49|2093.99|2094.11|2093.61|12
1646140450000|2022-03-01 13:14:10|2094.61|2094.11|2094.49|2093.99|2094.61|2094.11|2094.49|2093.99|18
1646140460000|2022-03-01 13:14:20|2094.61|2094.11|2094.61|2094.11|2094.61|2094.11|2094.49|2093.99|4
1646140470000|2022-03-01 13:14:30|2094.49|2093.99|2094.74|2094.24|2094.99|2094.49|2094.49|2093.99|20
1646140480000|2022-03-01 13:14:40|2094.86|2094.36|2094.74|2094.24|2094.86|2094.36|2094.61|2094.11|12
1646140490000|2022-03-01 13:14:50|2094.61|2094.11|2094.49|2093.99|2094.61|2094.11|2094.24|2093.74|31
1646140500000|2022-03-01 13:15:00|2094.36|2093.86|2094.74|2094.24|2094.74|2094.24|2094.24|2093.74|30
1646140510000|2022-03-01 13:15:10|2094.61|2094.11|2094.74|2094.24|2094.99|2094.49|2094.49|2093.99|47
1646140520000|2022-03-01 13:15:20|2094.61|2094.11|2094.49|2093.99|2094.74|2094.24|2094.49|2093.99|20
1646140530000|2022-03-01 13:15:30|2094.36|2093.86|2094.49|2093.99|2094.49|2093.99|2094.24|2093.74|44
1646140540000|2022-03-01 13:15:40|2094.36|2093.86|2094.49|2093.99|2094.49|2093.99|2094.24|2093.74|32
1646140550000|2022-03-01 13:15:50|2094.61|2094.11|2094.74|2094.24|2094.74|2094.24|2094.49|2093.99|9
1646140560000|2022-03-01 13:16:00|2094.61|2094.11|2094.36|2093.86|2094.74|2094.24|2094.24|2093.74|46
1646140570000|2022-03-01 13:16:10|2094.49|2093.99|2094.74|2094.24|2094.99|2094.49|2094.49|2093.99|6
1646140580000|2022-03-01 13:16:20|2094.86|2094.36|2094.99|2094.49|2094.99|2094.49|2094.86|2094.36|4
1646140590000|2022-03-01 13:16:30|2094.86|2094.36|2094.86|2094.36|2094.99|2094.49|2094.86|2094.36|18
1646140600000|2022-03-01 13:16:40|2094.74|2094.24|2095.49|2094.99|2095.61|2095.11|2094.74|2094.24|117
1646140610000|2022-03-01 13:16:50|2095.36|2094.86|2095.49|2094.99|2095.74|2095.24|2095.36|2094.86|17
1646140620000|2022-03-01 13:17:00|2095.24|2094.74|2095.24|2094.74|2095.36|2094.86|2095.11|2094.61|35
1646140630000|2022-03-01 13:17:10|2095.11|2094.61|2095.74|2095.24|2095.74|2095.24|2095.11|2094.61|33
1646140640000|2022-03-01 13:17:20|2095.61|2095.11|2095.74|2095.24|2095.99|2095.49|2095.49|2094.99|113
1646140650000|2022-03-01 13:17:30|2095.61|2095.11|2095.49|2094.99|2095.74|2095.24|2095.49|2094.99|17
1646140660000|2022-03-01 13:17:40|2095.61|2095.11|2096.61|2096.11|2096.61|2096.11|2095.61|2095.11|113
1646140670000|2022-03-01 13:17:50|2096.49|2095.99|2096.74|2096.24|2096.74|2096.24|2096.49|2095.99|30
1646140680000|2022-03-01 13:18:00|2096.86|2096.36|2096.49|2095.99|2096.86|2096.36|2096.49|2095.99|30
1646140690000|2022-03-01 13:18:10|2096.36|2095.86|2096.49|2095.99|2096.74|2096.24|2096.36|2095.86|17
1646140700000|2022-03-01 13:18:20|2096.61|2096.11|2096.24|2095.74|2096.74|2096.24|2096.24|2095.74|20
1646140710000|2022-03-01 13:18:30|||||||||24
1646140720000|2022-03-01 13:18:40|2096.36|2095.86|2096.61|2096.11|2096.61|2096.11|2096.36|2095.86|17
1646140730000|2022-03-01 13:18:50|2096.49|2095.99|2097.24|2096.74|2097.24|2096.74|2096.24|2095.74|48
1646140740000|2022-03-01 13:19:00|2097.11|2096.61|2096.99|2096.49|2097.24|2096.74|2096.99|2096.49|34
1646140750000|2022-03-01 13:19:10|2097.11|2096.61|2097.36|2096.86|2097.36|2096.86|2097.11|2096.61|37
1646140760000|2022-03-01 13:19:20|2097.49|2096.99|2097.49|2096.99|2097.49|2096.99|2097.24|2096.74|33
1646140770000|2022-03-01 13:19:30|2097.36|2096.86|2097.11|2096.61|2097.49|2096.99|2096.99|2096.49|44
1646140780000|2022-03-01 13:19:40|2096.99|2096.49|2096.74|2096.24|2096.99|2096.49|2096.74|2096.24|24
1646140790000|2022-03-01 13:19:50|2096.61|2096.11|2096.99|2096.49|2096.99|2096.49|2096.61|2096.11|36
1646140800000|2022-03-01 13:20:00|2096.86|2096.36|2096.74|2096.24|2096.99|2096.49|2096.49|2095.99|29
1646140810000|2022-03-01 13:20:10|2096.61|2096.11|2096.74|2096.24|2096.74|2096.24|2096.49|2095.99|55
1646140820000|2022-03-01 13:20:20|2096.61|2096.11|2095.99|2095.49|2096.74|2096.24|2095.99|2095.49|58
1646140830000|2022-03-01 13:20:30|2096.11|2095.61|2095.99|2095.49|2096.24|2095.74|2095.99|2095.49|53
1646140840000|2022-03-01 13:20:40|2096.11|2095.61|2096.74|2096.24|2096.74|2096.24|2096.11|2095.61|46
1646140850000|2022-03-01 13:20:50|2096.99|2096.49|2096.74|2096.24|2096.99|2096.49|2096.74|2096.24|35
1646140860000|2022-03-01 13:21:00|2096.86|2096.36|2096.99|2096.49|2096.99|2096.49|2096.86|2096.36|26
1646140870000|2022-03-01 13:21:10|2096.61|2096.11|2096.24|2095.74|2096.74|2096.24|2096.24|2095.74|99
1646140880000|2022-03-01 13:21:20|2096.36|2095.86|2096.74|2096.24|2096.74|2096.24|2096.36|2095.86|34
1646140890000|2022-03-01 13:21:30|2096.61|2096.11|2096.24|2095.74|2096.74|2096.24|2096.24|2095.74|93
1646140900000|2022-03-01 13:21:40|2096.11|2095.61|2095.99|2095.49|2096.11|2095.61|2095.99|2095.49|29
1646140910000|2022-03-01 13:21:50|2096.11|2095.61|2096.36|2095.86|2096.49|2095.99|2096.11|2095.61|27
1646140920000|2022-03-01 13:22:00|2096.49|2095.99|2095.99|2095.49|2096.49|2095.99|2095.99|2095.49|30
1646140930000|2022-03-01 13:22:10|2096.11|2095.61|2095.74|2095.24|2096.24|2095.74|2095.74|2095.24|75
1646140940000|2022-03-01 13:22:20|2095.99|2095.49|2095.99|2095.49|2095.99|2095.49|2095.99|2095.49|57
1646140950000|2022-03-01 13:22:30|2096.24|2095.74|2096.24|2095.74|2096.24|2095.74|2095.99|2095.49|8
1646140960000|2022-03-01 13:22:40|2096.36|2095.86|2096.99|2096.49|2096.99|2096.49|2096.36|2095.86|56
1646140970000|2022-03-01 13:22:50|2096.61|2096.11|2096.74|2096.24|2096.74|2096.24|2096.49|2095.99|51
1646140980000|2022-03-01 13:23:00|2096.61|2096.11|2096.74|2096.24|2096.74|2096.24|2096.61|2096.11|10
1646140990000|2022-03-01 13:23:10|2096.86|2096.36|2096.74|2096.24|2096.99|2096.49|2096.74|2096.24|26
1646141000000|2022-03-01 13:23:20|2096.61|2096.11|2096.61|2096.11|2096.74|2096.24|2096.49|2095.99|36
1646141010000|2022-03-01 13:23:30|2096.49|2095.99|2096.49|2095.99|2096.49|2095.99|2096.49|2095.99|12
1646141020000|2022-03-01 13:23:40|2096.61|2096.11|2096.99|2096.49|2096.99|2096.49|2096.49|2095.99|34
1646141030000|2022-03-01 13:23:50|2096.86|2096.36|2096.74|2096.24|2096.86|2096.36|2096.74|2096.24|52
1646141040000|2022-03-01 13:24:00|2096.86|2096.36|2096.49|2095.99|2096.86|2096.36|2096.49|2095.99|27
1646141050000|2022-03-01 13:24:10|2096.36|2095.86|2096.24|2095.74|2096.49|2095.99|2096.24|2095.74|47
1646141060000|2022-03-01 13:24:20|||||||||4
1646141070000|2022-03-01 13:24:30|2096.36|2095.86|2096.74|2096.24|2096.86|2096.36|2096.36|2095.86|18
1646141080000|2022-03-01 13:24:40|2096.86|2096.36|2097.49|2096.99|2097.49|2096.99|2096.86|2096.36|15
1646141090000|2022-03-01 13:24:50|2097.61|2097.11|2097.24|2096.74|2097.74|2097.24|2097.24|2096.74|63
1646141100000|2022-03-01 13:25:00|2097.36|2096.86|2097.74|2097.24|2097.99|2097.49|2097.36|2096.86|60
1646141110000|2022-03-01 13:25:10|2097.49|2096.99|2097.74|2097.24|2097.99|2097.49|2097.24|2096.74|56
1646141120000|2022-03-01 13:25:20|2097.86|2097.36|2097.74|2097.24|2097.86|2097.36|2097.49|2096.99|51
1646141130000|2022-03-01 13:25:30|2097.61|2097.11|2097.49|2096.99|2097.74|2097.24|2097.49|2096.99|18
1646141140000|2022-03-01 13:25:40|2097.24|2096.74|2097.49|2096.99|2097.49|2096.99|2097.24|2096.74|16
1646141150000|2022-03-01 13:25:50|2097.24|2096.74|2097.74|2097.24|2097.74|2097.24|2097.24|2096.74|18
1646141160000|2022-03-01 13:26:00|2097.61|2097.11|2097.74|2097.24|2097.99|2097.49|2097.61|2097.11|35
1646141170000|2022-03-01 13:26:10|2097.49|2096.99|2097.24|2096.74|2097.49|2096.99|2097.24|2096.74|15
1646141180000|2022-03-01 13:26:20|2097.11|2096.61|2096.99|2096.49|2097.11|2096.61|2096.99|2096.49|27
1646141190000|2022-03-01 13:26:30|2097.11|2096.61|2097.24|2096.74|2097.24|2096.74|2097.11|2096.61|17
1646141200000|2022-03-01 13:26:40|2096.99|2096.49|2097.24|2096.74|2097.24|2096.74|2096.99|2096.49|15
1646141210000|2022-03-01 13:26:50|2097.11|2096.61|2097.11|2096.61|2097.24|2096.74|2096.99|2096.49|29
1646141220000|2022-03-01 13:27:00|2096.99|2096.49|2097.49|2096.99|2097.74|2097.24|2096.99|2096.49|28
1646141230000|2022-03-01 13:27:10|2097.61|2097.11|2097.99|2097.49|2097.99|2097.49|2097.61|2097.11|20
1646141240000|2022-03-01 13:27:20|2098.24|2097.74|2098.24|2097.74|2098.24|2097.74|2098.24|2097.74|21
1646141250000|2022-03-01 13:27:30|2098.11|2097.61|2098.24|2097.74|2098.36|2097.86|2098.11|2097.61|45
1646141260000|2022-03-01 13:27:40|2097.99|2097.49|2098.11|2097.61|2098.24|2097.74|2097.99|2097.49|30
1646141270000|2022-03-01 13:27:50|2098.24|2097.74|2098.24|2097.74|2098.36|2097.86|2098.24|2097.74|17
1646141280000|2022-03-01 13:28:00|2097.99|2097.49|2097.99|2097.49|2098.24|2097.74|2097.99|2097.49|34
1646141290000|2022-03-01 13:28:10|2098.24|2097.74|2098.24|2097.74|2098.49|2097.99|2097.99|2097.49|8
1646141300000|2022-03-01 13:28:20|2098.36|2097.86|2098.74|2098.24|2098.99|2098.49|2098.24|2097.74|6
1646141310000|2022-03-01 13:28:30|2098.86|2098.36|2099.11|2098.61|2099.11|2098.61|2098.86|2098.36|40
1646141320000|2022-03-01 13:28:40|2099.24|2098.74|2099.74|2099.24|2099.74|2099.24|2099.11|2098.61|76
1646141330000|2022-03-01 13:28:50|2099.86|2099.36|2101.49|2100.99|2101.49|2100.99|2099.74|2099.24|162
1646141340000|2022-03-01 13:29:00|2101.61|2101.11|2100.74|2100.24|2101.74|2101.24|2100.74|2100.24|50
1646141350000|2022-03-01 13:29:10|2100.61|2100.11|2100.49|2099.99|2100.86|2100.36|2100.49|2099.99|53
1646141360000|2022-03-01 13:29:20|2100.36|2099.86|2101.24|2100.74|2101.24|2100.74|2100.24|2099.74|36
1646141370000|2022-03-01 13:29:30|2101.49|2100.99|2101.86|2101.36|2101.86|2101.36|2101.36|2100.86|71
1646141380000|2022-03-01 13:29:40|2101.99|2101.49|2102.49|2101.99|2102.49|2101.99|2101.99|2101.49|21
1646141390000|2022-03-01 13:29:50|2102.36|2101.86|2103.49|2102.99|2103.49|2102.99|2102.24|2101.74|75
1646141400000|2022-03-01 13:30:00|2103.36|2102.86|2103.11|2102.61|2103.74|2103.24|2102.74|2102.24|60
1646141410000|2022-03-01 13:30:10|2103.24|2102.74|2102.49|2101.99|2103.24|2102.74|2102.49|2101.99|38
1646141420000|2022-03-01 13:30:20|2102.61|2102.11|2102.74|2102.24|2102.99|2102.49|2102.49|2101.99|41
1646141430000|2022-03-01 13:30:30|2102.61|2102.11|2102.99|2102.49|2103.24|2102.74|2102.61|2102.11|35
1646141440000|2022-03-01 13:30:40|2102.74|2102.24|2102.36|2101.86|2102.99|2102.49|2102.36|2101.86|14
1646141450000|2022-03-01 13:30:50|2102.24|2101.74|2102.24|2101.74|2102.49|2101.99|2101.99|2101.49|104
1646141460000|2022-03-01 13:31:00|2102.49|2101.99|2102.24|2101.74|2102.49|2101.99|2102.11|2101.61|74
1646141470000|2022-03-01 13:31:10|2102.11|2101.61|2101.74|2101.24|2102.11|2101.61|2101.74|2101.24|13
1646141480000|2022-03-01 13:31:20|2101.49|2100.99|2102.24|2101.74|2102.24|2101.74|2101.49|2100.99|24
1646141490000|2022-03-01 13:31:30|2102.11|2101.61|2101.99|2101.49|2102.24|2101.74|2101.99|2101.49|42
1646141500000|2022-03-01 13:31:40|2102.11|2101.61|2102.74|2102.24|2102.74|2102.24|2101.99|2101.49|40
1646141510000|2022-03-01 13:31:50|2102.86|2102.36|2103.74|2103.24|2103.74|2103.24|2102.74|2102.24|56
1646141520000|2022-03-01 13:32:00|2103.49|2102.99|2103.74|2103.24|2103.74|2103.24|2103.49|2102.99|66
1646141530000|2022-03-01 13:32:10|2103.61|2103.11|2102.99|2102.49|2103.61|2103.11|2102.99|2102.49|50
1646141540000|2022-03-01 13:32:20|2103.11|2102.61|2103.24|2102.74|2103.24|2102.74|2102.99|2102.49|11
1646141550000|2022-03-01 13:32:30|2103.36|2102.86|2103.36|2102.86|2103.49|2102.99|2103.11|2102.61|11
1646141560000|2022-03-01 13:32:40|2103.24|2102.74|2103.99|2103.49|2103.99|2103.49|2103.24|2102.74|59
1646141570000|2022-03-01 13:32:50|2104.11|2103.61|2104.74|2104.24|2104.74|2104.24|2104.11|2103.61|58
1646141580000|2022-03-01 13:33:00|2104.86|2104.36|2105.24|2104.74|2105.24|2104.74|2104.74|2104.24|23
1646141590000|2022-03-01 13:33:10|2105.11|2104.61|2105.99|2105.49|2105.99|2105.49|2105.11|2104.61|117
1646141600000|2022-03-01 13:33:20|2106.11|2105.61|2106.11|2105.61|2106.24|2105.74|2105.74|2105.24|56
1646141610000|2022-03-01 13:33:30|2105.99|2105.49|2106.61|2106.11|2106.74|2106.24|2105.99|2105.49|63
1646141620000|2022-03-01 13:33:40|2106.49|2105.99|2107.49|2106.99|2107.49|2106.99|2106.36|2105.86|77
1646141630000|2022-03-01 13:33:50|2107.61|2107.11|2107.74|2107.24|2107.74|2107.24|2107.24|2106.74|89
1646141640000|2022-03-01 13:34:00|2107.61|2107.11|2108.24|2107.74|2108.24|2107.74|2107.61|2107.11|147
1646141650000|2022-03-01 13:34:10|2107.99|2107.49|2107.99|2107.49|2108.11|2107.61|2107.74|2107.24|81
1646141660000|2022-03-01 13:34:20|2108.24|2107.74|2108.61|2108.11|2108.74|2108.24|2107.99|2107.49|39
1646141670000|2022-03-01 13:34:30|2108.49|2107.99|2108.24|2107.74|2108.86|2108.36|2108.24|2107.74|85
1646141680000|2022-03-01 13:34:40|2108.36|2107.86|2108.49|2107.99|2108.49|2107.99|2108.24|2107.74|29
1646141690000|2022-03-01 13:34:50|2108.36|2107.86|2108.49|2107.99|2108.49|2107.99|2108.24|2107.74|43
1646141700000|2022-03-01 13:35:00|2108.24|2107.74|2107.74|2107.24|2108.24|2107.74|2107.74|2107.24|122
1646141710000|2022-03-01 13:35:10|2107.49|2106.99|2107.11|2106.61|2107.61|2107.11|2107.11|2106.61|48
1646141720000|2022-03-01 13:35:20|2106.99|2106.49|2107.99|2107.49|2107.99|2107.49|2106.99|2106.49|58
1646141730000|2022-03-01 13:35:30|2108.24|2107.74|2108.74|2108.24|2108.74|2108.24|2108.24|2107.74|56
1646141740000|2022-03-01 13:35:40|2108.61|2108.11|2107.49|2106.99|2108.61|2108.11|2107.49|2106.99|124
1646141750000|2022-03-01 13:35:50|2107.61|2107.11|2107.61|2107.11|2107.74|2107.24|2107.49|2106.99|40
1646141760000|2022-03-01 13:36:00|2107.74|2107.24|2108.74|2108.24|2108.74|2108.24|2107.61|2107.11|97
1646141770000|2022-03-01 13:36:10|2108.99|2108.49|2108.99|2108.49|2109.24|2108.74|2108.99|2108.49|41
1646141780000|2022-03-01 13:36:20|2108.86|2108.36|2108.74|2108.24|2108.99|2108.49|2108.74|2108.24|26
1646141790000|2022-03-01 13:36:30|2108.61|2108.11|2108.61|2108.11|2108.74|2108.24|2108.24|2107.74|28
1646141800000|2022-03-01 13:36:40|2108.49|2107.99|2108.61|2108.11|2108.74|2108.24|2108.49|2107.99|37
1646141810000|2022-03-01 13:36:50|2108.49|2107.99|2107.99|2107.49|2108.49|2107.99|2107.99|2107.49|34
1646141820000|2022-03-01 13:37:00|2108.49|2107.99|2108.49|2107.99|2108.74|2108.24|2108.24|2107.74|103
1646141830000|2022-03-01 13:37:10|2108.36|2107.86|2107.99|2107.49|2108.49|2107.99|2107.99|2107.49|52
1646141840000|2022-03-01 13:37:20|2107.74|2107.24|2107.24|2106.74|2107.74|2107.24|2107.24|2106.74|22
1646141850000|2022-03-01 13:37:30|2107.49|2106.99|2107.74|2107.24|2107.86|2107.36|2107.24|2106.74|106
1646141860000|2022-03-01 13:37:40|2107.99|2107.49|2107.99|2107.49|2107.99|2107.49|2107.99|2107.49|36
1646141870000|2022-03-01 13:37:50|2107.86|2107.36|2108.24|2107.74|2108.24|2107.74|2107.86|2107.36|25
1646141880000|2022-03-01 13:38:00|2108.36|2107.86|2108.49|2107.99|2108.74|2108.24|2108.24|2107.74|104
1646141890000|2022-03-01 13:38:10|2108.36|2107.86|2108.74|2108.24|2108.74|2108.24|2108.36|2107.86|25
1646141900000|2022-03-01 13:38:20|2108.86|2108.36|2108.74|2108.24|2108.86|2108.36|2108.74|2108.24|15
1646141910000|2022-03-01 13:38:30|2108.86|2108.36|2108.74|2108.24|2108.99|2108.49|2108.49|2107.99|53
1646141920000|2022-03-01 13:38:40|2108.99|2108.49|2108.99|2108.49|2108.99|2108.49|2108.74|2108.24|30
1646141930000|2022-03-01 13:38:50|2109.11|2108.61|2108.61|2108.11|2109.24|2108.74|2108.24|2107.74|42
1646141940000|2022-03-01 13:39:00|2108.74|2108.24|2108.49|2107.99|2108.74|2108.24|2108.24|2107.74|32
1646141950000|2022-03-01 13:39:10|2108.36|2107.86|2108.36|2107.86|2108.61|2108.11|2108.36|2107.86|7
1646141960000|2022-03-01 13:39:20|2108.49|2107.99|2109.24|2108.74|2109.24|2108.74|2108.49|2107.99|24
1646141970000|2022-03-01 13:39:30|2109.36|2108.86|2109.49|2108.99|2109.49|2108.99|2109.36|2108.86|53
1646141980000|2022-03-01 13:39:40|2109.61|2109.11|2110.49|2109.99|2110.49|2109.99|2109.49|2108.99|48
1646141990000|2022-03-01 13:39:50|2110.74|2110.24|2110.49|2109.99|2110.74|2110.24|2109.99|2109.49|51
1646142000000|2022-03-01 13:40:00|2110.36|2109.86|2109.99|2109.49|2110.49|2109.99|2109.99|2109.49|50
1646142010000|2022-03-01 13:40:10|2110.11|2109.61|2110.36|2109.86|2110.49|2109.99|2110.11|2109.61|7
1646142020000|2022-03-01 13:40:20|2110.49|2109.99|2111.24|2110.74|2111.49|2110.99|2110.36|2109.86|93
1646142030000|2022-03-01 13:40:30|2111.36|2110.86|2110.86|2110.36|2111.49|2110.99|2110.49|2109.99|38
1646142040000|2022-03-01 13:40:40|2110.74|2110.24|2109.99|2109.49|2110.86|2110.36|2109.99|2109.49|73
1646142050000|2022-03-01 13:40:50|2109.86|2109.36|2109.61|2109.11|2109.99|2109.49|2109.49|2108.99|109
1646142060000|2022-03-01 13:41:00|2109.49|2108.99|2108.99|2108.49|2109.61|2109.11|2108.99|2108.49|24
1646142070000|2022-03-01 13:41:10|2109.11|2108.61|2108.74|2108.24|2109.24|2108.74|2108.74|2108.24|17
1646142080000|2022-03-01 13:41:20|2108.61|2108.11|2108.49|2107.99|2108.74|2108.24|2108.36|2107.86|76
1646142090000|2022-03-01 13:41:30|2108.61|2108.11|2108.24|2107.74|2108.99|2108.49|2107.99|2107.49|59
1646142100000|2022-03-01 13:41:40|2108.99|2108.49|2108.74|2108.24|2108.99|2108.49|2108.74|2108.24|108
1646142110000|2022-03-01 13:41:50|2108.49|2107.99|2108.99|2108.49|2109.11|2108.61|2108.49|2107.99|67
1646142120000|2022-03-01 13:42:00|2109.11|2108.61|2109.74|2109.24|2109.99|2109.49|2108.99|2108.49|91
1646142130000|2022-03-01 13:42:10|2109.49|2108.99|2109.74|2109.24|2109.74|2109.24|2109.36|2108.86|15
1646142140000|2022-03-01 13:42:20|2109.86|2109.36|2110.36|2109.86|2110.49|2109.99|2109.86|2109.36|63
1646142150000|2022-03-01 13:42:30|2110.24|2109.74|2109.86|2109.36|2110.49|2109.99|2109.74|2109.24|43
1646142160000|2022-03-01 13:42:40|2109.99|2109.49|2110.24|2109.74|2110.24|2109.74|2109.99|2109.49|28
1646142170000|2022-03-01 13:42:50|2110.36|2109.86|2110.24|2109.74|2110.36|2109.86|2109.99|2109.49|13
1646142180000|2022-03-01 13:43:00|2110.11|2109.61|2110.49|2109.99|2110.61|2110.11|2109.99|2109.49|29
1646142190000|2022-03-01 13:43:10|2110.24|2109.74|2110.49|2109.99|2110.49|2109.99|2110.24|2109.74|17
1646142200000|2022-03-01 13:43:20|2110.61|2110.11|2111.24|2110.74|2111.24|2110.74|2110.61|2110.11|33
1646142210000|2022-03-01 13:43:30|2111.11|2110.61|2111.49|2110.99|2111.49|2110.99|2111.11|2110.61|9
1646142220000|2022-03-01 13:43:40|2111.61|2111.11|2111.74|2111.24|2111.86|2111.36|2111.49|2110.99|29
1646142230000|2022-03-01 13:43:50|2111.61|2111.11|2111.74|2111.24|2111.74|2111.24|2111.49|2110.99|26
1646142240000|2022-03-01 13:44:00|2111.49|2110.99|2111.49|2110.99|2111.74|2111.24|2111.49|2110.99|23
1646142250000|2022-03-01 13:44:10|2111.61|2111.11|2111.49|2110.99|2111.61|2111.11|2111.24|2110.74|22
1646142260000|2022-03-01 13:44:20|2111.36|2110.86|2111.49|2110.99|2111.49|2110.99|2111.36|2110.86|10
1646142270000|2022-03-01 13:44:30|2111.61|2111.11|2111.74|2111.24|2111.74|2111.24|2111.49|2110.99|8
1646142280000|2022-03-01 13:44:40|2111.86|2111.36|2112.74|2112.24|2112.74|2112.24|2111.86|2111.36|36
1646142290000|2022-03-01 13:44:50|2112.99|2112.49|2113.24|2112.74|2113.36|2112.86|2112.86|2112.36|90
1646142300000|2022-03-01 13:45:00|2112.99|2112.49|2113.36|2112.86|2113.49|2112.99|2112.74|2112.24|70
1646142310000|2022-03-01 13:45:10|2113.49|2112.99|2112.74|2112.24|2113.49|2112.99|2112.74|2112.24|44
1646142320000|2022-03-01 13:45:20|2112.86|2112.36|2113.24|2112.74|2113.24|2112.74|2112.74|2112.24|88
1646142330000|2022-03-01 13:45:30|2113.11|2112.61|2112.74|2112.24|2113.24|2112.74|2112.74|2112.24|18
1646142340000|2022-03-01 13:45:40|2112.86|2112.36|2112.74|2112.24|2112.99|2112.49|2112.49|2111.99|30
1646142350000|2022-03-01 13:45:50|2112.61|2112.11|2112.49|2111.99|2112.99|2112.49|2112.49|2111.99|21
1646142360000|2022-03-01 13:46:00|2112.61|2112.11|2112.11|2111.61|2112.61|2112.11|2112.11|2111.61|31
1646142370000|2022-03-01 13:46:10|2111.99|2111.49|2111.24|2110.74|2112.11|2111.61|2111.24|2110.74|15
1646142380000|2022-03-01 13:46:20|2111.36|2110.86|2111.24|2110.74|2111.49|2110.99|2111.24|2110.74|22
1646142390000|2022-03-01 13:46:30|2111.11|2110.61|2111.11|2110.61|2111.49|2110.99|2110.99|2110.49|11
1646142400000|2022-03-01 13:46:40|2111.24|2110.74|2110.99|2110.49|2111.24|2110.74|2110.99|2110.49|11
1646142410000|2022-03-01 13:46:50|2111.11|2110.61|2110.99|2110.49|2111.24|2110.74|2110.99|2110.49|23
1646142420000|2022-03-01 13:47:00|2110.86|2110.36|2110.74|2110.24|2110.99|2110.49|2110.74|2110.24|17
1646142430000|2022-03-01 13:47:10|2110.99|2110.49|2110.99|2110.49|2111.24|2110.74|2110.99|2110.49|54
1646142440000|2022-03-01 13:47:20|2111.24|2110.74|2110.99|2110.49|2111.24|2110.74|2110.99|2110.49|19
1646142450000|2022-03-01 13:47:30|2111.11|2110.61|2110.74|2110.24|2111.24|2110.74|2110.74|2110.24|12
1646142460000|2022-03-01 13:47:40|2110.61|2110.11|2110.99|2110.49|2110.99|2110.49|2110.61|2110.11|11
1646142470000|2022-03-01 13:47:50|2110.86|2110.36|2110.74|2110.24|2110.86|2110.36|2110.49|2109.99|5
1646142480000|2022-03-01 13:48:00|2110.61|2110.11|2110.86|2110.36|2110.99|2110.49|2110.49|2109.99|17
1646142490000|2022-03-01 13:48:10|2110.74|2110.24|2110.99|2110.49|2111.24|2110.74|2110.74|2110.24|36
1646142500000|2022-03-01 13:48:20|2111.11|2110.61|2111.24|2110.74|2111.49|2110.99|2111.11|2110.61|44
1646142510000|2022-03-01 13:48:30|2111.36|2110.86|2111.24|2110.74|2111.49|2110.99|2111.24|2110.74|6
1646142520000|2022-03-01 13:48:40|2111.36|2110.86|2111.49|2110.99|2111.49|2110.99|2111.24|2110.74|2
1646142530000|2022-03-01 13:48:50|2111.61|2111.11|2111.99|2111.49|2111.99|2111.49|2111.49|2110.99|40
1646142540000|2022-03-01 13:49:00|2111.86|2111.36|2111.74|2111.24|2111.86|2111.36|2111.24|2110.74|21
1646142550000|2022-03-01 13:49:10|2111.86|2111.36|2111.49|2110.99|2111.86|2111.36|2111.49|2110.99|3
1646142560000|2022-03-01 13:49:20|2111.61|2111.11|2111.74|2111.24|2111.99|2111.49|2111.61|2111.11|18
1646142570000|2022-03-01 13:49:30|2111.86|2111.36|2111.99|2111.49|2111.99|2111.49|2111.74|2111.24|17
1646142580000|2022-03-01 13:49:40|2111.86|2111.36|2111.49|2110.99|2111.99|2111.49|2111.49|2110.99|9
1646142590000|2022-03-01 13:49:50|2111.61|2111.11|2111.49|2110.99|2111.74|2111.24|2111.49|2110.99|9
1646142600000|2022-03-01 13:50:00|2111.36|2110.86|2111.24|2110.74|2111.36|2110.86|2111.11|2110.61|31
1646142610000|2022-03-01 13:50:10|2111.11|2110.61|2110.49|2109.99|2111.11|2110.61|2110.36|2109.86|36
1646142620000|2022-03-01 13:50:20|2110.36|2109.86|2110.36|2109.86|2110.36|2109.86|2110.24|2109.74|22
1646142630000|2022-03-01 13:50:30|2110.49|2109.99|2111.61|2111.11|2111.74|2111.24|2110.49|2109.99|68
1646142640000|2022-03-01 13:50:40|2111.49|2110.99|2111.24|2110.74|2111.49|2110.99|2110.99|2110.49|14
1646142650000|2022-03-01 13:50:50|2111.36|2110.86|2111.49|2110.99|2111.49|2110.99|2111.24|2110.74|29
1646142660000|2022-03-01 13:51:00|2111.61|2111.11|2111.49|2110.99|2111.74|2111.24|2111.49|2110.99|22
1646142670000|2022-03-01 13:51:10|2111.61|2111.11|2111.74|2111.24|2111.86|2111.36|2111.24|2110.74|21
1646142680000|2022-03-01 13:51:20|2111.99|2111.49|2111.74|2111.24|2111.99|2111.49|2111.74|2111.24|31
1646142690000|2022-03-01 13:51:30|2111.86|2111.36|2111.61|2111.11|2111.99|2111.49|2111.61|2111.11|12
1646142700000|2022-03-01 13:51:40|2111.49|2110.99|2111.74|2111.24|2112.24|2111.74|2111.49|2110.99|49
1646142710000|2022-03-01 13:51:50|2111.86|2111.36|2111.49|2110.99|2111.99|2111.49|2111.24|2110.74|53
1646142720000|2022-03-01 13:52:00|2111.36|2110.86|2111.49|2110.99|2111.61|2111.11|2111.24|2110.74|23
1646142730000|2022-03-01 13:52:10|2111.61|2111.11|2111.99|2111.49|2111.99|2111.49|2111.49|2110.99|7
1646142740000|2022-03-01 13:52:20|2111.86|2111.36|2112.24|2111.74|2112.24|2111.74|2111.74|2111.24|35
1646142750000|2022-03-01 13:52:30|2112.11|2111.61|2112.99|2112.49|2112.99|2112.49|2112.11|2111.61|23
1646142760000|2022-03-01 13:52:40|2112.74|2112.24|2112.74|2112.24|2112.74|2112.24|2112.49|2111.99|28
1646142770000|2022-03-01 13:52:50|2112.61|2112.11|2112.74|2112.24|2112.99|2112.49|2112.49|2111.99|15
1646142780000|2022-03-01 13:53:00|2112.86|2112.36|2112.74|2112.24|2112.99|2112.49|2112.61|2112.11|9
1646142790000|2022-03-01 13:53:10|2112.86|2112.36|2112.74|2112.24|2112.99|2112.49|2112.74|2112.24|6
1646142800000|2022-03-01 13:53:20|2112.86|2112.36|2113.49|2112.99|2113.49|2112.99|2112.74|2112.24|72
1646142810000|2022-03-01 13:53:30|2113.36|2112.86|2113.99|2113.49|2113.99|2113.49|2113.24|2112.74|65
1646142820000|2022-03-01 13:53:40|2114.11|2113.61|2114.24|2113.74|2114.24|2113.74|2113.74|2113.24|77
1646142830000|2022-03-01 13:53:50|2114.36|2113.86|2113.99|2113.49|2114.74|2114.24|2113.99|2113.49|50
1646142840000|2022-03-01 13:54:00|2113.74|2113.24|2114.11|2113.61|2114.24|2113.74|2113.74|2113.24|31
1646142850000|2022-03-01 13:54:10|2113.99|2113.49|2114.24|2113.74|2114.24|2113.74|2113.99|2113.49|13
1646142860000|2022-03-01 13:54:20|2114.36|2113.86|2113.74|2113.24|2114.49|2113.99|2113.74|2113.24|160
1646142870000|2022-03-01 13:54:30|2113.99|2113.49|2113.99|2113.49|2114.24|2113.74|2113.86|2113.36|46
1646142880000|2022-03-01 13:54:40|2113.86|2113.36|2114.24|2113.74|2114.24|2113.74|2113.74|2113.24|66
1646142890000|2022-03-01 13:54:50|2113.99|2113.49|2114.99|2114.49|2114.99|2114.49|2113.99|2113.49|124
1646142900000|2022-03-01 13:55:00|2114.86|2114.36|2115.24|2114.74|2115.24|2114.74|2114.74|2114.24|31
1646142910000|2022-03-01 13:55:10|2115.11|2114.61|2114.99|2114.49|2115.11|2114.61|2114.74|2114.24|46
1646142920000|2022-03-01 13:55:20|2115.24|2114.74|2115.24|2114.74|2115.61|2115.11|2115.11|2114.61|190
1646142930000|2022-03-01 13:55:30|2115.36|2114.86|2114.99|2114.49|2115.49|2114.99|2114.99|2114.49|121
1646142940000|2022-03-01 13:55:40|2115.11|2114.61|2115.74|2115.24|2115.86|2115.36|2114.99|2114.49|76
1646142950000|2022-03-01 13:55:50|2115.86|2115.36|2115.86|2115.36|2115.99|2115.49|2115.74|2115.24|74
1646142960000|2022-03-01 13:56:00|2115.99|2115.49|2115.86|2115.36|2115.99|2115.49|2115.74|2115.24|56
1646142970000|2022-03-01 13:56:10|2115.74|2115.24|2115.74|2115.24|2115.99|2115.49|2115.74|2115.24|32
1646142980000|2022-03-01 13:56:20|2115.61|2115.11|2115.49|2114.99|2115.99|2115.49|2115.24|2114.74|39
1646142990000|2022-03-01 13:56:30|2115.61|2115.11|2115.36|2114.86|2115.74|2115.24|2115.24|2114.74|43
1646143000000|2022-03-01 13:56:40|2115.49|2114.99|2115.49|2114.99|2115.49|2114.99|2114.99|2114.49|28
1646143010000|2022-03-01 13:56:50|2115.74|2115.24|2115.74|2115.24|2115.74|2115.24|2115.61|2115.11|34
1646143020000|2022-03-01 13:57:00|2115.61|2115.11|2116.24|2115.74|2116.24|2115.74|2115.61|2115.11|40
1646143030000|2022-03-01 13:57:10|2116.36|2115.86|2116.49|2115.99|2116.49|2115.99|2116.24|2115.74|36
1646143040000|2022-03-01 13:57:20|||||||||47
1646143050000|2022-03-01 13:57:30|2116.36|2115.86|2116.49|2115.99|2116.49|2115.99|2116.11|2115.61|73
1646143060000|2022-03-01 13:57:40|2116.61|2116.11|2116.99|2116.49|2116.99|2116.49|2116.49|2115.99|226
1646143070000|2022-03-01 13:57:50|2117.11|2116.61|2116.24|2115.74|2117.11|2116.61|2115.99|2115.49|180
1646143080000|2022-03-01 13:58:00|2115.99|2115.49|2115.74|2115.24|2116.24|2115.74|2115.74|2115.24|53
1646143090000|2022-03-01 13:58:10|2115.99|2115.49|2115.74|2115.24|2115.99|2115.49|2115.74|2115.24|41
1646143100000|2022-03-01 13:58:20|2115.61|2115.11|2115.49|2114.99|2115.61|2115.11|2115.49|2114.99|46
1646143110000|2022-03-01 13:58:30|2115.36|2114.86|2115.49|2114.99|2115.49|2114.99|2115.24|2114.74|11
1646143120000|2022-03-01 13:58:40|2115.36|2114.86|2115.11|2114.61|2115.36|2114.86|2115.11|2114.61|16
1646143130000|2022-03-01 13:58:50|2114.99|2114.49|2114.99|2114.49|2115.11|2114.61|2114.99|2114.49|47
1646143140000|2022-03-01 13:59:00|2114.86|2114.36|2113.99|2113.49|2114.86|2114.36|2113.99|2113.49|45
1646143150000|2022-03-01 13:59:10|2113.86|2113.36|2113.86|2113.36|2113.99|2113.49|2113.74|2113.24|8
1646143160000|2022-03-01 13:59:20|2113.99|2113.49|2113.74|2113.24|2113.99|2113.49|2113.49|2112.99|119
1646143170000|2022-03-01 13:59:30|2113.61|2113.11|2113.49|2112.99|2113.74|2113.24|2113.49|2112.99|19
1646143180000|2022-03-01 13:59:40|2113.36|2112.86|2113.24|2112.74|2113.49|2112.99|2113.24|2112.74|69
1646143190000|2022-03-01 13:59:50|2113.11|2112.61|2112.99|2112.49|2113.11|2112.61|2112.74|2112.24|62
1646143200000|2022-03-01 14:00:00|2112.86|2112.36|2112.74|2112.24|2112.86|2112.36|2112.74|2112.24|42
1646143210000|2022-03-01 14:00:10|2112.86|2112.36|2112.36|2111.86|2112.86|2112.36|2112.24|2111.74|98
1646143220000|2022-03-01 14:00:20|2112.49|2111.99|2112.24|2111.74|2112.49|2111.99|2111.86|2111.36|102
1646143230000|2022-03-01 14:00:30|2112.36|2111.86|2112.74|2112.24|2112.99|2112.49|2112.36|2111.86|73
1646143240000|2022-03-01 14:00:40|2112.61|2112.11|2111.74|2111.24|2112.74|2112.24|2111.74|2111.24|65
1646143250000|2022-03-01 14:00:50|2111.61|2111.11|2111.49|2110.99|2111.74|2111.24|2111.36|2110.86|35
1646143260000|2022-03-01 14:01:00|2111.61|2111.11|2111.99|2111.49|2112.11|2111.61|2111.49|2110.99|77
1646143270000|2022-03-01 14:01:10|2112.11|2111.61|2113.24|2112.74|2113.24|2112.74|2112.11|2111.61|89
1646143280000|2022-03-01 14:01:20|2113.36|2112.86|2113.24|2112.74|2113.61|2113.11|2113.24|2112.74|73
1646143290000|2022-03-01 14:01:30|2113.49|2112.99|2113.24|2112.74|2113.74|2113.24|2113.24|2112.74|217
1646143300000|2022-03-01 14:01:40|2113.11|2112.61|2112.74|2112.24|2113.11|2112.61|2112.74|2112.24|41
1646143310000|2022-03-01 14:01:50|2112.49|2111.99|2112.74|2112.24|2112.74|2112.24|2112.49|2111.99|62
1646143320000|2022-03-01 14:02:00|2112.86|2112.36|2113.49|2112.99|2113.74|2113.24|2112.86|2112.36|45
1646143330000|2022-03-01 14:02:10|2113.74|2113.24|2113.61|2113.11|2113.74|2113.24|2113.49|2112.99|21
1646143340000|2022-03-01 14:02:20|2113.74|2113.24|2113.49|2112.99|2113.74|2113.24|2113.49|2112.99|54
1646143350000|2022-03-01 14:02:30|2113.36|2112.86|2113.24|2112.74|2113.49|2112.99|2113.24|2112.74|24
1646143360000|2022-03-01 14:02:40|2113.36|2112.86|2112.86|2112.36|2113.49|2112.99|2112.86|2112.36|109
1646143370000|2022-03-01 14:02:50|2112.74|2112.24|2112.86|2112.36|2112.99|2112.49|2112.74|2112.24|29
1646143380000|2022-03-01 14:03:00|2112.74|2112.24|2112.24|2111.74|2112.74|2112.24|2112.24|2111.74|102
1646143390000|2022-03-01 14:03:10|2112.11|2111.61|2111.74|2111.24|2112.11|2111.61|2111.74|2111.24|111
1646143400000|2022-03-01 14:03:20|2111.86|2111.36|2111.49|2110.99|2111.86|2111.36|2111.49|2110.99|64
1646143410000|2022-03-01 14:03:30|||||||||3
1646143420000|2022-03-01 14:03:40|2111.61|2111.11|2112.24|2111.74|2112.24|2111.74|2111.49|2110.99|335
1646143430000|2022-03-01 14:03:50|2111.99|2111.49|2111.74|2111.24|2111.99|2111.49|2111.74|2111.24|26
1646143440000|2022-03-01 14:04:00|2111.49|2110.99|2111.24|2110.74|2111.49|2110.99|2111.24|2110.74|43
1646143450000|2022-03-01 14:04:10|2111.36|2110.86|2111.61|2111.11|2111.61|2111.11|2111.36|2110.86|35
1646143460000|2022-03-01 14:04:20|2111.74|2111.24|2112.24|2111.74|2112.24|2111.74|2111.74|2111.24|47
1646143470000|2022-03-01 14:04:30|2112.36|2111.86|2112.24|2111.74|2112.49|2111.99|2112.24|2111.74|32
1646143480000|2022-03-01 14:04:40|2111.99|2111.49|2112.24|2111.74|2112.24|2111.74|2111.99|2111.49|20
1646143490000|2022-03-01 14:04:50|2112.49|2111.99|2112.49|2111.99|2112.49|2111.99|2112.36|2111.86|23
1646143500000|2022-03-01 14:05:00|2112.74|2112.24|2112.74|2112.24|2112.99|2112.49|2112.74|2112.24|27
1646143510000|2022-03-01 14:05:10|2112.61|2112.11|2112.74|2112.24|2112.99|2112.49|2112.61|2112.11|47
1646143520000|2022-03-01 14:05:20|2112.61|2112.11|2112.61|2112.11|2112.74|2112.24|2112.49|2111.99|51
1646143530000|2022-03-01 14:05:30|2112.49|2111.99|2112.61|2112.11|2112.74|2112.24|2112.49|2111.99|35
1646143540000|2022-03-01 14:05:40|2112.74|2112.24|2112.74|2112.24|2112.74|2112.24|2112.61|2112.11|10
1646143550000|2022-03-01 14:05:50|2112.49|2111.99|2112.36|2111.86|2112.49|2111.99|2112.36|2111.86|13
1646143560000|2022-03-01 14:06:00|2112.24|2111.74|2112.24|2111.74|2112.24|2111.74|2112.11|2111.61|67
1646143570000|2022-03-01 14:06:10|2112.11|2111.61|2112.11|2111.61|2112.24|2111.74|2112.11|2111.61|18
1646143580000|2022-03-01 14:06:20|2111.99|2111.49|2111.99|2111.49|2112.24|2111.74|2111.74|2111.24|186
1646143590000|2022-03-01 14:06:30|2111.86|2111.36|2111.49|2110.99|2111.99|2111.49|2111.49|2110.99|37
1646143600000|2022-03-01 14:06:40|2111.24|2110.74|2110.99|2110.49|2111.24|2110.74|2110.99|2110.49|26
1646143610000|2022-03-01 14:06:50|2110.86|2110.36|2110.99|2110.49|2110.99|2110.49|2110.86|2110.36|39
1646143620000|2022-03-01 14:07:00|2110.86|2110.36|2111.74|2111.24|2111.74|2111.24|2110.86|2110.36|169
1646143630000|2022-03-01 14:07:10|2111.86|2111.36|2112.11|2111.61|2112.24|2111.74|2111.86|2111.36|66
1646143640000|2022-03-01 14:07:20|2112.24|2111.74|2112.24|2111.74|2112.24|2111.74|2112.24|2111.74|3
1646143650000|2022-03-01 14:07:30|2112.49|2111.99|2112.49|2111.99|2112.49|2111.99|2112.36|2111.86|91
1646143660000|2022-03-01 14:07:40|2112.61|2112.11|2112.74|2112.24|2112.86|2112.36|2112.61|2112.11|27
1646143670000|2022-03-01 14:07:50|2112.99|2112.49|2113.24|2112.74|2113.24|2112.74|2112.99|2112.49|29
1646143680000|2022-03-01 14:08:00|2113.11|2112.61|2112.49|2111.99|2113.24|2112.74|2112.49|2111.99|39
1646143690000|2022-03-01 14:08:10|2112.36|2111.86|2112.24|2111.74|2112.49|2111.99|2112.24|2111.74|10
1646143700000|2022-03-01 14:08:20|2112.36|2111.86|2112.49|2111.99|2112.49|2111.99|2112.24|2111.74|77
1646143710000|2022-03-01 14:08:30|2112.61|2112.11|2112.49|2111.99|2112.74|2112.24|2112.36|2111.86|29
1646143720000|2022-03-01 14:08:40|2112.36|2111.86|2112.24|2111.74|2112.49|2111.99|2112.24|2111.74|45
1646143730000|2022-03-01 14:08:50|2111.99|2111.49|2111.99|2111.49|2111.99|2111.49|2111.86|2111.36|47
1646143740000|2022-03-01 14:09:00|2111.86|2111.36|2110.74|2110.24|2111.86|2111.36|2110.74|2110.24|132
1646143750000|2022-03-01 14:09:10|2110.99|2110.49|2111.24|2110.74|2111.24|2110.74|2110.74|2110.24|72
1646143760000|2022-03-01 14:09:20|2111.11|2110.61|2110.99|2110.49|2111.11|2110.61|2110.86|2110.36|36
1646143770000|2022-03-01 14:09:30|2110.86|2110.36|2110.99|2110.49|2110.99|2110.49|2110.86|2110.36|29
1646143780000|2022-03-01 14:09:40|2111.11|2110.61|2111.24|2110.74|2111.49|2110.99|2110.99|2110.49|49
1646143790000|2022-03-01 14:09:50|2111.36|2110.86|2111.61|2111.11|2111.61|2111.11|2111.36|2110.86|45
1646143800000|2022-03-01 14:10:00|2111.74|2111.24|2111.99|2111.49|2111.99|2111.49|2111.74|2111.24|17
1646143810000|2022-03-01 14:10:10|2112.11|2111.61|2111.99|2111.49|2112.24|2111.74|2111.99|2111.49|85
1646143820000|2022-03-01 14:10:20|2111.86|2111.36|2111.74|2111.24|2111.99|2111.49|2111.61|2111.11|8
1646143830000|2022-03-01 14:10:30|2111.61|2111.11|2111.24|2110.74|2111.74|2111.24|2111.24|2110.74|27
1646143840000|2022-03-01 14:10:40|2111.49|2110.99|2111.74|2111.24|2111.74|2111.24|2111.36|2110.86|50
1646143850000|2022-03-01 14:10:50|2111.61|2111.11|2110.99|2110.49|2111.61|2111.11|2110.99|2110.49|16
1646143860000|2022-03-01 14:11:00|2111.24|2110.74|2111.24|2110.74|2111.24|2110.74|2110.99|2110.49|25
1646143870000|2022-03-01 14:11:10|2111.36|2110.86|2111.24|2110.74|2111.49|2110.99|2111.24|2110.74|2
1646143880000|2022-03-01 14:11:20|2110.99|2110.49|2110.99|2110.49|2111.24|2110.74|2110.99|2110.49|68
1646143890000|2022-03-01 14:11:30|2110.86|2110.36|2110.74|2110.24|2110.86|2110.36|2110.49|2109.99|29
1646143900000|2022-03-01 14:11:40|2110.61|2110.11|2110.74|2110.24|2110.74|2110.24|2110.49|2109.99|15
1646143910000|2022-03-01 14:11:50|2110.86|2110.36|2111.49|2110.99|2111.49|2110.99|2110.86|2110.36|20
1646143920000|2022-03-01 14:12:00|2111.74|2111.24|2111.74|2111.24|2111.99|2111.49|2111.49|2110.99|69
1646143930000|2022-03-01 14:12:10|2111.86|2111.36|2111.99|2111.49|2111.99|2111.49|2111.74|2111.24|17
1646143940000|2022-03-01 14:12:20|2111.74|2111.24|2111.99|2111.49|2111.99|2111.49|2111.74|2111.24|31
1646143950000|2022-03-01 14:12:30|2112.11|2111.61|2112.49|2111.99|2112.49|2111.99|2112.11|2111.61|12
1646143960000|2022-03-01 14:12:40|2112.74|2112.24|2112.99|2112.49|2112.99|2112.49|2112.74|2112.24|17
1646143970000|2022-03-01 14:12:50|2112.86|2112.36|2112.99|2112.49|2113.11|2112.61|2112.74|2112.24|22
1646143980000|2022-03-01 14:13:00|2112.86|2112.36|2112.74|2112.24|2112.99|2112.49|2112.61|2112.11|31
1646143990000|2022-03-01 14:13:10|2112.61|2112.11|2112.24|2111.74|2112.74|2112.24|2112.24|2111.74|26
1646144000000|2022-03-01 14:13:20|2112.11|2111.61|2111.49|2110.99|2112.24|2111.74|2111.49|2110.99|36
1646144010000|2022-03-01 14:13:30|2111.61|2111.11|2111.74|2111.24|2111.74|2111.24|2111.36|2110.86|43
1646144020000|2022-03-01 14:13:40|2111.86|2111.36|2111.49|2110.99|2111.86|2111.36|2111.49|2110.99|31
1646144030000|2022-03-01 14:13:50|2111.61|2111.11|2111.74|2111.24|2111.74|2111.24|2111.61|2111.11|7
1646144040000|2022-03-01 14:14:00|2111.86|2111.36|2112.49|2111.99|2112.49|2111.99|2111.86|2111.36|18
1646144050000|2022-03-01 14:14:10|2112.74|2112.24|2112.86|2112.36|2112.99|2112.49|2112.74|2112.24|50
1646144060000|2022-03-01 14:14:20|2112.99|2112.49|2112.74|2112.24|2112.99|2112.49|2112.74|2112.24|42
1646144070000|2022-03-01 14:14:30|2112.61|2112.11|2112.74|2112.24|2112.74|2112.24|2112.61|2112.11|13
1646144080000|2022-03-01 14:14:40|2112.86|2112.36|2113.74|2113.24|2113.74|2113.24|2112.86|2112.36|77
1646144090000|2022-03-01 14:14:50|2113.61|2113.11|2113.49|2112.99|2113.61|2113.11|2113.49|2112.99|25
1646144100000|2022-03-01 14:15:00|2113.61|2113.11|2113.24|2112.74|2113.74|2113.24|2112.99|2112.49|110
1646144110000|2022-03-01 14:15:10|2113.36|2112.86|2113.24|2112.74|2113.49|2112.99|2112.99|2112.49|24
1646144120000|2022-03-01 14:15:20|||||||||13
1646144130000|2022-03-01 14:15:30|2113.49|2112.99|2113.99|2113.49|2113.99|2113.49|2113.49|2112.99|53
1646144140000|2022-03-01 14:15:40|2114.11|2113.61|2113.74|2113.24|2114.24|2113.74|2113.74|2113.24|18
1646144150000|2022-03-01 14:15:50|2113.86|2113.36|2113.99|2113.49|2113.99|2113.49|2113.74|2113.24|32
1646144160000|2022-03-01 14:16:00|2113.74|2113.24|2113.99|2113.49|2113.99|2113.49|2113.74|2113.24|34
1646144170000|2022-03-01 14:16:10|2113.86|2113.36|2113.49|2112.99|2113.86|2113.36|2113.49|2112.99|31
1646144180000|2022-03-01 14:16:20|2112.74|2112.24|2113.24|2112.74|2113.24|2112.74|2112.49|2111.99|58
1646144190000|2022-03-01 14:16:30|2112.99|2112.49|2113.24|2112.74|2113.24|2112.74|2112.99|2112.49|35
1646144200000|2022-03-01 14:16:40|2113.49|2112.99|2113.74|2113.24|2113.74|2113.24|2113.49|2112.99|61
1646144210000|2022-03-01 14:16:50|2113.61|2113.11|2113.36|2112.86|2113.61|2113.11|2113.36|2112.86|27
1646144220000|2022-03-01 14:17:00|2113.49|2112.99|2113.49|2112.99|2113.49|2112.99|2113.36|2112.86|11
1646144230000|2022-03-01 14:17:10|2113.74|2113.24|2113.99|2113.49|2113.99|2113.49|2113.49|2112.99|31
1646144240000|2022-03-01 14:17:20|2113.74|2113.24|2113.99|2113.49|2113.99|2113.49|2113.74|2113.24|6
1646144250000|2022-03-01 14:17:30|2114.11|2113.61|2114.24|2113.74|2114.24|2113.74|2114.11|2113.61|6
1646144260000|2022-03-01 14:17:40|2113.74|2113.24|2113.24|2112.74|2113.86|2113.36|2113.24|2112.74|35
1646144270000|2022-03-01 14:17:50|2112.99|2112.49|2112.99|2112.49|2113.24|2112.74|2112.86|2112.36|41
1646144280000|2022-03-01 14:18:00|2113.11|2112.61|2113.24|2112.74|2113.49|2112.99|2113.11|2112.61|29
1646144290000|2022-03-01 14:18:10|2113.36|2112.86|2113.99|2113.49|2113.99|2113.49|2113.11|2112.61|48
1646144300000|2022-03-01 14:18:20|2113.86|2113.36|2113.99|2113.49|2114.24|2113.74|2113.74|2113.24|23
1646144310000|2022-03-01 14:18:30|2114.11|2113.61|2114.74|2114.24|2114.74|2114.24|2114.11|2113.61|76
1646144320000|2022-03-01 14:18:40|2114.61|2114.11|2114.49|2113.99|2114.74|2114.24|2114.49|2113.99|37
1646144330000|2022-03-01 14:18:50|2114.24|2113.74|2114.24|2113.74|2114.49|2113.99|2114.24|2113.74|24
1646144340000|2022-03-01 14:19:00|2114.11|2113.61|2113.99|2113.49|2114.24|2113.74|2113.86|2113.36|16
1646144350000|2022-03-01 14:19:10|2114.11|2113.61|2114.24|2113.74|2114.24|2113.74|2114.11|2113.61|18
1646144360000|2022-03-01 14:19:20|2114.11|2113.61|2113.99|2113.49|2114.24|2113.74|2113.99|2113.49|16
1646144370000|2022-03-01 14:19:30|2114.11|2113.61|2113.99|2113.49|2114.24|2113.74|2113.99|2113.49|33
1646144380000|2022-03-01 14:19:40|2113.86|2113.36|2113.74|2113.24|2113.86|2113.36|2113.49|2112.99|29
1646144390000|2022-03-01 14:19:50|2113.61|2113.11|2113.24|2112.74|2113.61|2113.11|2113.11|2112.61|17
1646144400000|2022-03-01 14:20:00|2113.36|2112.86|2113.61|2113.11|2113.61|2113.11|2113.24|2112.74|20
1646144410000|2022-03-01 14:20:10|2113.74|2113.24|2113.24|2112.74|2113.74|2113.24|2113.24|2112.74|27
1646144420000|2022-03-01 14:20:20|2113.36|2112.86|2113.24|2112.74|2113.49|2112.99|2113.24|2112.74|22
1646144430000|2022-03-01 14:20:30|2113.49|2112.99|2113.99|2113.49|2113.99|2113.49|2113.49|2112.99|34
1646144440000|2022-03-01 14:20:40|2113.86|2113.36|2113.74|2113.24|2113.86|2113.36|2113.61|2113.11|26
1646144450000|2022-03-01 14:20:50|2113.61|2113.11|2113.74|2113.24|2113.99|2113.49|2113.49|2112.99|70
1646144460000|2022-03-01 14:21:00|2113.86|2113.36|2113.99|2113.49|2113.99|2113.49|2113.74|2113.24|25
1646144470000|2022-03-01 14:21:10|2113.86|2113.36|2113.74|2113.24|2113.99|2113.49|2113.74|2113.24|5
1646144480000|2022-03-01 14:21:20|2113.86|2113.36|2113.24|2112.74|2113.86|2113.36|2113.24|2112.74|17
1646144500000|2022-03-01 14:21:40|2113.11|2112.61|2113.49|2112.99|2113.49|2112.99|2113.11|2112.61|12
1646144510000|2022-03-01 14:21:50|2113.36|2112.86|2112.99|2112.49|2113.36|2112.86|2112.99|2112.49|20
1646144520000|2022-03-01 14:22:00|2112.86|2112.36|2112.74|2112.24|2112.86|2112.36|2112.36|2111.86|104
1646144530000|2022-03-01 14:22:10|2112.61|2112.11|2112.74|2112.24|2113.11|2112.61|2112.61|2112.11|34
1646144540000|2022-03-01 14:22:20|2112.86|2112.36|2112.99|2112.49|2113.11|2112.61|2112.74|2112.24|16
1646144550000|2022-03-01 14:22:30|2113.24|2112.74|2113.49|2112.99|2113.74|2113.24|2113.24|2112.74|57
1646144560000|2022-03-01 14:22:40|2113.99|2113.49|2113.99|2113.49|2114.11|2113.61|2113.74|2113.24|36
1646144570000|2022-03-01 14:22:50|2114.11|2113.61|2113.99|2113.49|2114.24|2113.74|2113.99|2113.49|4
1646144580000|2022-03-01 14:23:00|2114.11|2113.61|2113.99|2113.49|2114.24|2113.74|2113.99|2113.49|28
1646144590000|2022-03-01 14:23:10|2114.11|2113.61|2114.11|2113.61|2114.24|2113.74|2113.74|2113.24|85
1646144600000|2022-03-01 14:23:20|2114.24|2113.74|2114.24|2113.74|2114.24|2113.74|2113.86|2113.36|49
1646144610000|2022-03-01 14:23:30|2114.36|2113.86|2114.24|2113.74|2114.61|2114.11|2114.24|2113.74|11
1646144620000|2022-03-01 14:23:40|2114.11|2113.61|2114.24|2113.74|2114.24|2113.74|2113.99|2113.49|84
1646144630000|2022-03-01 14:23:50|2114.11|2113.61|2113.74|2113.24|2114.11|2113.61|2113.74|2113.24|21
1646144640000|2022-03-01 14:24:00|2113.61|2113.11|2112.99|2112.49|2113.61|2113.11|2112.99|2112.49|42
1646144650000|2022-03-01 14:24:10|2113.24|2112.74|2113.36|2112.86|2113.49|2112.99|2113.24|2112.74|25
1646144660000|2022-03-01 14:24:20|2113.49|2112.99|2113.49|2112.99|2113.49|2112.99|2113.36|2112.86|10
1646144670000|2022-03-01 14:24:30|2113.36|2112.86|2113.74|2113.24|2113.74|2113.24|2113.24|2112.74|33
1646144680000|2022-03-01 14:24:40|||||||||6
1646144690000|2022-03-01 14:24:50|2113.61|2113.11|2113.61|2113.11|2113.61|2113.11|2113.49|2112.99|17
1646144700000|2022-03-01 14:25:00|2113.74|2113.24|2113.74|2113.24|2113.74|2113.24|2113.49|2112.99|13
1646144710000|2022-03-01 14:25:10|2113.86|2113.36|2113.99|2113.49|2113.99|2113.49|2113.74|2113.24|11
1646144720000|2022-03-01 14:25:20|2114.11|2113.61|2114.74|2114.24|2114.74|2114.24|2114.11|2113.61|72
1646144730000|2022-03-01 14:25:30|2114.86|2114.36|2114.74|2114.24|2115.24|2114.74|2114.74|2114.24|64
1646144740000|2022-03-01 14:25:40|2114.99|2114.49|2114.99|2114.49|2114.99|2114.49|2114.99|2114.49|12
1646144750000|2022-03-01 14:25:50|2115.11|2114.61|2114.99|2114.49|2115.24|2114.74|2114.74|2114.24|20
1646144760000|2022-03-01 14:26:00|2114.74|2114.24|2114.49|2113.99|2114.74|2114.24|2114.49|2113.99|23
1646144770000|2022-03-01 14:26:10|2114.61|2114.11|2114.49|2113.99|2114.74|2114.24|2114.49|2113.99|20
1646144780000|2022-03-01 14:26:20|2114.36|2113.86|2114.36|2113.86|2114.49|2113.99|2114.24|2113.74|38
1646144790000|2022-03-01 14:26:30|2114.24|2113.74|2114.49|2113.99|2114.49|2113.99|2114.24|2113.74|6
1646144800000|2022-03-01 14:26:40|2114.36|2113.86|2114.24|2113.74|2114.36|2113.86|2114.24|2113.74|16
1646144810000|2022-03-01 14:26:50|2114.36|2113.86|2114.49|2113.99|2114.49|2113.99|2114.24|2113.74|36
1646144820000|2022-03-01 14:27:00|2114.74|2114.24|2114.74|2114.24|2114.74|2114.24|2114.74|2114.24|20
1646144830000|2022-03-01 14:27:10|2114.99|2114.49|2115.49|2114.99|2115.49|2114.99|2114.99|2114.49|18
1646144840000|2022-03-01 14:27:20|2115.61|2115.11|2115.49|2114.99|2115.74|2115.24|2115.49|2114.99|36
1646144850000|2022-03-01 14:27:30|2115.61|2115.11|2115.49|2114.99|2115.86|2115.36|2115.24|2114.74|26
1646144860000|2022-03-01 14:27:40|2115.61|2115.11|2115.49|2114.99|2115.74|2115.24|2115.49|2114.99|7
1646144870000|2022-03-01 14:27:50|2115.74|2115.24|2115.61|2115.11|2115.74|2115.24|2115.61|2115.11|25
1646144880000|2022-03-01 14:28:00|2115.49|2114.99|2114.99|2114.49|2115.49|2114.99|2114.99|2114.49|67
1646144890000|2022-03-01 14:28:10|2115.11|2114.61|2114.99|2114.49|2115.24|2114.74|2114.99|2114.49|6
1646144900000|2022-03-01 14:28:20|2115.11|2114.61|2115.24|2114.74|2115.24|2114.74|2114.99|2114.49|20
1646144910000|2022-03-01 14:28:30|2115.36|2114.86|2115.49|2114.99|2115.74|2115.24|2115.36|2114.86|40
1646144920000|2022-03-01 14:28:40|2115.61|2115.11|2115.99|2115.49|2115.99|2115.49|2115.61|2115.11|14
1646144930000|2022-03-01 14:28:50|||||||||1
1646144940000|2022-03-01 14:29:00|2115.74|2115.24|2115.74|2115.24|2115.99|2115.49|2115.74|2115.24|46
1646144950000|2022-03-01 14:29:10|2115.61|2115.11|2115.49|2114.99|2115.74|2115.24|2115.36|2114.86|30
1646144960000|2022-03-01 14:29:20|2115.24|2114.74|2114.99|2114.49|2115.24|2114.74|2114.99|2114.49|10
1646144970000|2022-03-01 14:29:30|2115.11|2114.61|2115.24|2114.74|2115.24|2114.74|2114.99|2114.49|31
1646144980000|2022-03-01 14:29:40|2115.36|2114.86|2115.24|2114.74|2115.49|2114.99|2115.24|2114.74|9
1646144990000|2022-03-01 14:29:50|2115.36|2114.86|2114.99|2114.49|2115.61|2115.11|2114.99|2114.49|64
1646145000000|2022-03-01 14:30:00|2115.24|2114.74|2115.99|2115.49|2115.99|2115.49|2114.99|2114.49|69
1646145010000|2022-03-01 14:30:10|2115.74|2115.24|2116.49|2115.99|2116.49|2115.99|2115.74|2115.24|134
1646145020000|2022-03-01 14:30:20|2116.74|2116.24|2115.99|2115.49|2116.74|2116.24|2115.99|2115.49|112
1646145030000|2022-03-01 14:30:30|2115.86|2115.36|2115.49|2114.99|2115.86|2115.36|2115.24|2114.74|54
1646145040000|2022-03-01 14:30:40|2115.24|2114.74|2115.86|2115.36|2115.99|2115.49|2114.99|2114.49|43
1646145050000|2022-03-01 14:30:50|2115.99|2115.49|2116.74|2116.24|2116.74|2116.24|2115.86|2115.36|41
1646145060000|2022-03-01 14:31:00|2116.99|2116.49|2116.74|2116.24|2116.99|2116.49|2116.49|2115.99|67
1646145070000|2022-03-01 14:31:10|2116.86|2116.36|2116.99|2116.49|2116.99|2116.49|2116.74|2116.24|77
1646145080000|2022-03-01 14:31:20|2117.11|2116.61|2117.24|2116.74|2117.24|2116.74|2116.99|2116.49|98
1646145090000|2022-03-01 14:31:30|2117.36|2116.86|2117.49|2116.99|2117.74|2117.24|2117.24|2116.74|55
1646145100000|2022-03-01 14:31:40|2117.74|2117.24|2116.74|2116.24|2117.74|2117.24|2116.74|2116.24|63
1646145110000|2022-03-01 14:31:50|2116.61|2116.11|2116.24|2115.74|2116.74|2116.24|2116.24|2115.74|41
1646145120000|2022-03-01 14:32:00|2116.11|2115.61|2115.49|2114.99|2116.11|2115.61|2115.49|2114.99|78
1646145130000|2022-03-01 14:32:10|2115.61|2115.11|2115.11|2114.61|2115.99|2115.49|2115.11|2114.61|26
1646145140000|2022-03-01 14:32:20|2114.99|2114.49|2114.99|2114.49|2115.36|2114.86|2114.99|2114.49|59
1646145150000|2022-03-01 14:32:30|2114.74|2114.24|2114.49|2113.99|2114.74|2114.24|2114.24|2113.74|70
1646145160000|2022-03-01 14:32:40|2114.36|2113.86|2114.99|2114.49|2115.24|2114.74|2114.24|2113.74|34
1646145170000|2022-03-01 14:32:50|2115.24|2114.74|2114.99|2114.49|2115.24|2114.74|2114.74|2114.24|34
1646145180000|2022-03-01 14:33:00|2115.24|2114.74|2114.49|2113.99|2115.36|2114.86|2114.24|2113.74|115
1646145190000|2022-03-01 14:33:10|2114.36|2113.86|2114.49|2113.99|2114.49|2113.99|2114.36|2113.86|42
1646145200000|2022-03-01 14:33:20|2114.36|2113.86|2114.49|2113.99|2114.49|2113.99|2113.99|2113.49|50
1646145210000|2022-03-01 14:33:30|2114.74|2114.24|2113.74|2113.24|2114.74|2114.24|2113.74|2113.24|71
1646145220000|2022-03-01 14:33:40|2113.49|2112.99|2112.99|2112.49|2113.74|2113.24|2112.74|2112.24|87
1646145230000|2022-03-01 14:33:50|2112.74|2112.24|2114.49|2113.99|2114.74|2114.24|2112.49|2111.99|92
1646145240000|2022-03-01 14:34:00|2114.61|2114.11|2115.11|2114.61|2115.24|2114.74|2114.24|2113.74|92
1646145250000|2022-03-01 14:34:10|2114.99|2114.49|2114.61|2114.11|2115.36|2114.86|2113.49|2112.99|619
1646145260000|2022-03-01 14:34:20|2114.74|2114.24|2115.49|2114.99|2115.49|2114.99|2114.49|2113.99|110
1646145270000|2022-03-01 14:34:30|2115.24|2114.74|2114.99|2114.49|2115.49|2114.99|2114.49|2113.99|133
1646145280000|2022-03-01 14:34:40|2115.11|2114.61|2115.99|2115.49|2116.24|2115.74|2115.11|2114.61|64
1646145290000|2022-03-01 14:34:50|2115.86|2115.36|2116.49|2115.99|2116.74|2116.24|2115.86|2115.36|78
1646145300000|2022-03-01 14:35:00|2116.61|2116.11|2117.24|2116.74|2117.24|2116.74|2116.61|2116.11|109
1646145310000|2022-03-01 14:35:10|2117.49|2116.99|2117.24|2116.74|2117.74|2117.24|2116.74|2116.24|63
1646145320000|2022-03-01 14:35:20|2117.36|2116.86|2117.61|2117.11|2117.99|2117.49|2116.86|2116.36|124
1646145330000|2022-03-01 14:35:30|2117.49|2116.99|2117.24|2116.74|2117.61|2117.11|2117.24|2116.74|27
1646145340000|2022-03-01 14:35:40|2117.11|2116.61|2117.74|2117.24|2117.99|2117.49|2116.74|2116.24|134
1646145350000|2022-03-01 14:35:50|2117.61|2117.11|2117.74|2117.24|2117.86|2117.36|2117.61|2117.11|63
1646145360000|2022-03-01 14:36:00|2117.61|2117.11|2117.61|2117.11|2117.99|2117.49|2117.49|2116.99|95
1646145370000|2022-03-01 14:36:10|2117.49|2116.99|2117.74|2117.24|2117.74|2117.24|2117.49|2116.99|32
1646145380000|2022-03-01 14:36:20|2118.11|2117.61|2117.74|2117.24|2118.24|2117.74|2117.74|2117.24|115
1646145390000|2022-03-01 14:36:30|2117.61|2117.11|2118.24|2117.74|2118.24|2117.74|2117.61|2117.11|43
1646145400000|2022-03-01 14:36:40|2118.36|2117.86|2118.49|2117.99|2118.49|2117.99|2118.24|2117.74|136
1646145410000|2022-03-01 14:36:50|2118.61|2118.11|2118.99|2118.49|2119.11|2118.61|2118.49|2117.99|68
1646145420000|2022-03-01 14:37:00|2119.24|2118.74|2119.99|2119.49|2119.99|2119.49|2119.24|2118.74|91
1646145430000|2022-03-01 14:37:10|2120.11|2119.61|2120.24|2119.74|2120.24|2119.74|2119.74|2119.24|95
1646145440000|2022-03-01 14:37:20|2120.49|2119.99|2119.99|2119.49|2120.49|2119.99|2119.86|2119.36|59
1646145450000|2022-03-01 14:37:30|2120.49|2119.99|2120.49|2119.99|2120.61|2120.11|2120.11|2119.61|41
1646145460000|2022-03-01 14:37:40|2120.24|2119.74|2119.24|2118.74|2120.49|2119.99|2119.24|2118.74|154
1646145470000|2022-03-01 14:37:50|2118.99|2118.49|2119.74|2119.24|2119.74|2119.24|2118.99|2118.49|75
1646145480000|2022-03-01 14:38:00|2119.49|2118.99|2118.99|2118.49|2119.61|2119.11|2118.99|2118.49|41
1646145490000|2022-03-01 14:38:10|2118.86|2118.36|2119.74|2119.24|2119.74|2119.24|2118.74|2118.24|55
1646145500000|2022-03-01 14:38:20|2119.49|2118.99|2119.49|2118.99|2119.61|2119.11|2119.11|2118.61|83
1646145510000|2022-03-01 14:38:30|2119.74|2119.24|2119.24|2118.74|2119.74|2119.24|2118.99|2118.49|66
1646145520000|2022-03-01 14:38:40|2119.49|2118.99|2118.24|2117.74|2119.49|2118.99|2118.24|2117.74|42
1646145530000|2022-03-01 14:38:50|2118.11|2117.61|2118.24|2117.74|2118.49|2117.99|2117.74|2117.24|52
1646145540000|2022-03-01 14:39:00|2118.36|2117.86|2118.11|2117.61|2118.49|2117.99|2117.99|2117.49|47
1646145550000|2022-03-01 14:39:10|2117.99|2117.49|2117.74|2117.24|2117.99|2117.49|2117.61|2117.11|54
1646145560000|2022-03-01 14:39:20|2117.61|2117.11|2117.24|2116.74|2117.74|2117.24|2117.24|2116.74|50
1646145570000|2022-03-01 14:39:30|2117.49|2116.99|2116.99|2116.49|2117.49|2116.99|2116.99|2116.49|60
1646145580000|2022-03-01 14:39:40|2117.11|2116.61|2116.49|2115.99|2117.11|2116.61|2116.49|2115.99|34
1646145590000|2022-03-01 14:39:50|2116.74|2116.24|2116.74|2116.24|2116.99|2116.49|2116.61|2116.11|20
1646145600000|2022-03-01 14:40:00|2116.61|2116.11|2116.74|2116.24|2116.99|2116.49|2116.61|2116.11|80
1646145610000|2022-03-01 14:40:10|2116.49|2115.99|2115.99|2115.49|2116.49|2115.99|2115.99|2115.49|35
1646145620000|2022-03-01 14:40:20|2115.74|2115.24|2115.49|2114.99|2116.24|2115.74|2115.49|2114.99|164
1646145630000|2022-03-01 14:40:30|2115.24|2114.74|2114.36|2113.86|2115.24|2114.74|2114.24|2113.74|47
1646145640000|2022-03-01 14:40:40|2114.24|2113.74|2113.49|2112.99|2114.24|2113.74|2113.49|2112.99|114
1646145650000|2022-03-01 14:40:50|2113.74|2113.24|2113.74|2113.24|2113.86|2113.36|2113.49|2112.99|41
1646145660000|2022-03-01 14:41:00|2113.49|2112.99|2113.49|2112.99|2113.74|2113.24|2113.24|2112.74|65
1646145670000|2022-03-01 14:41:10|2113.24|2112.74|2112.49|2111.99|2113.49|2112.99|2112.49|2111.99|100
1646145680000|2022-03-01 14:41:20|2112.61|2112.11|2112.99|2112.49|2113.24|2112.74|2112.49|2111.99|52
1646145690000|2022-03-01 14:41:30|2113.24|2112.74|2113.24|2112.74|2113.36|2112.86|2113.24|2112.74|29
1646145700000|2022-03-01 14:41:40|2113.11|2112.61|2112.99|2112.49|2113.24|2112.74|2112.49|2111.99|26
1646145710000|2022-03-01 14:41:50|2113.11|2112.61|2113.49|2112.99|2113.49|2112.99|2112.99|2112.49|27
1646145720000|2022-03-01 14:42:00|2113.74|2113.24|2113.74|2113.24|2113.99|2113.49|2113.61|2113.11|166
1646145730000|2022-03-01 14:42:10|2113.86|2113.36|2114.36|2113.86|2114.61|2114.11|2113.74|2113.24|45
1646145740000|2022-03-01 14:42:20|2114.24|2113.74|2113.24|2112.74|2114.24|2113.74|2113.11|2112.61|21
1646145750000|2022-03-01 14:42:30|2113.36|2112.86|2112.49|2111.99|2113.36|2112.86|2112.49|2111.99|95
1646145760000|2022-03-01 14:42:40|2112.61|2112.11|2111.24|2110.74|2112.61|2112.11|2111.24|2110.74|49
1646145770000|2022-03-01 14:42:50|2111.11|2110.61|2111.99|2111.49|2111.99|2111.49|2110.99|2110.49|43
1646145780000|2022-03-01 14:43:00|2112.11|2111.61|2113.11|2112.61|2114.24|2113.74|2112.11|2111.61|123
1646145790000|2022-03-01 14:43:10|2112.99|2112.49|2112.74|2112.24|2112.99|2112.49|2112.24|2111.74|28
1646145800000|2022-03-01 14:43:20|2112.49|2111.99|2111.99|2111.49|2112.49|2111.99|2111.61|2111.11|43
1646145810000|2022-03-01 14:43:30|2112.24|2111.74|2111.49|2110.99|2112.24|2111.74|2111.49|2110.99|15
1646145820000|2022-03-01 14:43:40|2111.61|2111.11|2111.36|2110.86|2111.61|2111.11|2111.24|2110.74|21
1646145830000|2022-03-01 14:43:50|2111.24|2110.74|2111.11|2110.61|2111.24|2110.74|2110.74|2110.24|31
1646145840000|2022-03-01 14:44:00|2111.24|2110.74|2110.99|2110.49|2111.24|2110.74|2110.99|2110.49|14
1646145850000|2022-03-01 14:44:10|2111.11|2110.61|2111.74|2111.24|2111.74|2111.24|2110.99|2110.49|38
1646145860000|2022-03-01 14:44:20|2111.61|2111.11|2110.99|2110.49|2111.74|2111.24|2110.99|2110.49|17
1646145870000|2022-03-01 14:44:30|2111.11|2110.61|2111.24|2110.74|2111.24|2110.74|2110.99|2110.49|67
1646145880000|2022-03-01 14:44:40|2111.36|2110.86|2111.11|2110.61|2111.49|2110.99|2111.11|2110.61|14
1646145890000|2022-03-01 14:44:50|2110.99|2110.49|2110.36|2109.86|2111.11|2110.61|2109.86|2109.36|99
1646145900000|2022-03-01 14:45:00|2110.49|2109.99|2110.86|2110.36|2111.49|2110.99|2110.49|2109.99|101
1646145910000|2022-03-01 14:45:10|2110.61|2110.11|2109.49|2108.99|2110.61|2110.11|2109.49|2108.99|53
1646145920000|2022-03-01 14:45:20|2109.74|2109.24|2108.49|2107.99|2109.99|2109.49|2108.49|2107.99|40
1646145930000|2022-03-01 14:45:30|2108.61|2108.11|2108.36|2107.86|2108.99|2108.49|2107.99|2107.49|62
1646145940000|2022-03-01 14:45:40|2108.49|2107.99|2107.99|2107.49|2108.49|2107.99|2107.74|2107.24|62
1646145950000|2022-03-01 14:45:50|2107.49|2106.99|2107.99|2107.49|2108.74|2108.24|2107.49|2106.99|164
1646145960000|2022-03-01 14:46:00|2108.24|2107.74|2108.49|2107.99|2108.49|2107.99|2107.86|2107.36|156
1646145970000|2022-03-01 14:46:10|2108.36|2107.86|2107.36|2106.86|2108.36|2107.86|2107.24|2106.74|56
1646145980000|2022-03-01 14:46:20|2107.49|2106.99|2106.61|2106.11|2107.49|2106.99|2106.49|2105.99|55
1646145990000|2022-03-01 14:46:30|2106.74|2106.24|2107.24|2106.74|2107.24|2106.74|2106.74|2106.24|82
1646146000000|2022-03-01 14:46:40|2106.99|2106.49|2106.36|2105.86|2107.74|2107.24|2106.36|2105.86|125
1646146010000|2022-03-01 14:46:50|2106.24|2105.74|2107.11|2106.61|2107.24|2106.74|2106.24|2105.74|60
1646146020000|2022-03-01 14:47:00|2107.49|2106.99|2107.74|2107.24|2107.74|2107.24|2107.24|2106.74|60
1646146030000|2022-03-01 14:47:10|2107.86|2107.36|2109.24|2108.74|2109.36|2108.86|2107.74|2107.24|97
1646146040000|2022-03-01 14:47:20|2109.49|2108.99|2110.24|2109.74|2110.24|2109.74|2108.99|2108.49|81
1646146050000|2022-03-01 14:47:30|2110.61|2110.11|2110.49|2109.99|2110.74|2110.24|2110.24|2109.74|57
1646146060000|2022-03-01 14:47:40|2110.24|2109.74|2109.99|2109.49|2110.24|2109.74|2109.49|2108.99|68
1646146070000|2022-03-01 14:47:50|2110.11|2109.61|2111.24|2110.74|2111.24|2110.74|2109.99|2109.49|52
1646146080000|2022-03-01 14:48:00|2111.49|2110.99|2111.99|2111.49|2111.99|2111.49|2111.11|2110.61|50
1646146090000|2022-03-01 14:48:10|2111.86|2111.36|2111.99|2111.49|2111.99|2111.49|2111.74|2111.24|37
1646146100000|2022-03-01 14:48:20|2111.74|2111.24|2111.49|2110.99|2111.99|2111.49|2111.24|2110.74|68
1646146110000|2022-03-01 14:48:30|2111.74|2111.24|2112.36|2111.86|2112.36|2111.86|2111.74|2111.24|21
1646146120000|2022-03-01 14:48:40|2112.49|2111.99|2112.49|2111.99|2112.99|2112.49|2112.24|2111.74|67
1646146130000|2022-03-01 14:48:50|2112.36|2111.86|2112.74|2112.24|2113.11|2112.61|2112.24|2111.74|25
1646146140000|2022-03-01 14:49:00|2112.49|2111.99|2113.49|2112.99|2113.49|2112.99|2112.36|2111.86|40
1646146150000|2022-03-01 14:49:10|2113.74|2113.24|2113.24|2112.74|2113.74|2113.24|2112.99|2112.49|47
1646146160000|2022-03-01 14:49:20|2113.36|2112.86|2112.86|2112.36|2113.74|2113.24|2112.74|2112.24|67
1646146170000|2022-03-01 14:49:30|2112.74|2112.24|2113.24|2112.74|2113.36|2112.86|2112.74|2112.24|34
1646146180000|2022-03-01 14:49:40|2112.99|2112.49|2113.24|2112.74|2113.24|2112.74|2112.49|2111.99|15
1646146190000|2022-03-01 14:49:50|2113.36|2112.86|2113.49|2112.99|2113.49|2112.99|2112.99|2112.49|9
1646146200000|2022-03-01 14:50:00|2113.61|2113.11|2113.74|2113.24|2113.86|2113.36|2113.11|2112.61|42
1646146210000|2022-03-01 14:50:10|2113.61|2113.11|2113.24|2112.74|2113.86|2113.36|2113.24|2112.74|40
1646146220000|2022-03-01 14:50:20|2113.11|2112.61|2112.49|2111.99|2113.24|2112.74|2112.49|2111.99|57
1646146230000|2022-03-01 14:50:30|2112.24|2111.74|2111.99|2111.49|2112.36|2111.86|2111.74|2111.24|78
1646146240000|2022-03-01 14:50:40|2111.74|2111.24|2111.49|2110.99|2111.86|2111.36|2111.24|2110.74|40
1646146250000|2022-03-01 14:50:50|2111.74|2111.24|2111.99|2111.49|2111.99|2111.49|2111.49|2110.99|18
1646146260000|2022-03-01 14:51:00|2112.49|2111.99|2111.74|2111.24|2112.49|2111.99|2111.74|2111.24|41
1646146270000|2022-03-01 14:51:10|2111.61|2111.11|2109.99|2109.49|2111.74|2111.24|2109.74|2109.24|127
1646146280000|2022-03-01 14:51:20|2110.11|2109.61|2109.99|2109.49|2110.61|2110.11|2109.99|2109.49|59
1646146290000|2022-03-01 14:51:30|2110.11|2109.61|2109.24|2108.74|2110.11|2109.61|2109.24|2108.74|24
1646146300000|2022-03-01 14:51:40|2109.11|2108.61|2108.24|2107.74|2109.24|2108.74|2108.24|2107.74|24
1646146310000|2022-03-01 14:51:50|2108.11|2107.61|2107.99|2107.49|2108.11|2107.61|2107.24|2106.74|85
1646146320000|2022-03-01 14:52:00|2107.74|2107.24|2106.24|2105.74|2107.74|2107.24|2106.24|2105.74|113
1646146330000|2022-03-01 14:52:10|2106.49|2105.99|2106.61|2106.11|2107.74|2107.24|2106.49|2105.99|86
1646146340000|2022-03-01 14:52:20|2106.49|2105.99|2106.24|2105.74|2106.99|2106.49|2106.24|2105.74|71
1646146350000|2022-03-01 14:52:30|2106.49|2105.99|2106.61|2106.11|2106.74|2106.24|2106.24|2105.74|83
1646146360000|2022-03-01 14:52:40|2106.49|2105.99|2106.24|2105.74|2106.61|2106.11|2106.24|2105.74|87
1646146370000|2022-03-01 14:52:50|2106.11|2105.61|2107.24|2106.74|2107.74|2107.24|2106.11|2105.61|148
1646146380000|2022-03-01 14:53:00|2107.36|2106.86|2108.24|2107.74|2108.24|2107.74|2106.99|2106.49|58
1646146390000|2022-03-01 14:53:10|2108.11|2107.61|2107.99|2107.49|2108.49|2107.99|2107.74|2107.24|126
1646146400000|2022-03-01 14:53:20|2108.11|2107.61|2107.61|2107.11|2108.74|2108.24|2107.61|2107.11|56
1646146410000|2022-03-01 14:53:30|2107.74|2107.24|2107.36|2106.86|2107.74|2107.24|2107.24|2106.74|70
1646146420000|2022-03-01 14:53:40|2107.49|2106.99|2107.49|2106.99|2107.49|2106.99|2107.11|2106.61|33
1646146430000|2022-03-01 14:53:50|2107.36|2106.86|2107.49|2106.99|2107.61|2107.11|2107.24|2106.74|44
1646146440000|2022-03-01 14:54:00|2107.61|2107.11|2108.74|2108.24|2109.36|2108.86|2107.61|2107.11|62
1646146450000|2022-03-01 14:54:10|2108.99|2108.49|2108.99|2108.49|2109.24|2108.74|2108.74|2108.24|22
1646146460000|2022-03-01 14:54:20|2109.24|2108.74|2108.99|2108.49|2109.36|2108.86|2108.99|2108.49|36
1646146470000|2022-03-01 14:54:30|2108.74|2108.24|2108.11|2107.61|2108.74|2108.24|2108.11|2107.61|30
1646146480000|2022-03-01 14:54:40|2108.24|2107.74|2108.24|2107.74|2108.24|2107.74|2107.74|2107.24|20
1646146490000|2022-03-01 14:54:50|2108.49|2107.99|2109.74|2109.24|2109.74|2109.24|2108.24|2107.74|103
1646146500000|2022-03-01 14:55:00|2109.99|2109.49|2109.74|2109.24|2110.49|2109.99|2108.99|2108.49|245
1646146510000|2022-03-01 14:55:10|2109.49|2108.99|2109.11|2108.61|2109.49|2108.99|2108.61|2108.11|71
1646146520000|2022-03-01 14:55:20|2109.24|2108.74|2108.99|2108.49|2109.24|2108.74|2108.74|2108.24|28
1646146530000|2022-03-01 14:55:30|2108.86|2108.36|2107.99|2107.49|2108.86|2108.36|2107.99|2107.49|54
1646146540000|2022-03-01 14:55:40|2108.24|2107.74|2108.86|2108.36|2108.99|2108.49|2108.24|2107.74|50
1646146550000|2022-03-01 14:55:50|2108.74|2108.24|2108.99|2108.49|2109.74|2109.24|2108.74|2108.24|56
1646146560000|2022-03-01 14:56:00|2109.24|2108.74|2109.74|2109.24|2109.74|2109.24|2108.74|2108.24|62
1646146570000|2022-03-01 14:56:10|2109.61|2109.11|2109.99|2109.49|2110.24|2109.74|2109.24|2108.74|29
1646146580000|2022-03-01 14:56:20|2109.74|2109.24|2110.24|2109.74|2110.24|2109.74|2109.61|2109.11|40
1646146590000|2022-03-01 14:56:30|2110.49|2109.99|2110.86|2110.36|2110.99|2110.49|2109.99|2109.49|48
1646146600000|2022-03-01 14:56:40|2111.86|2111.36|2112.74|2112.24|2112.74|2112.24|2111.74|2111.24|215
1646146610000|2022-03-01 14:56:50|2112.99|2112.49|2113.61|2113.11|2113.74|2113.24|2112.61|2112.11|141
1646146620000|2022-03-01 14:57:00|2113.49|2112.99|2113.49|2112.99|2113.74|2113.24|2112.74|2112.24|73
1646146630000|2022-03-01 14:57:10|2113.11|2112.61|2110.99|2110.49|2113.11|2112.61|2110.99|2110.49|133
1646146640000|2022-03-01 14:57:20|2110.74|2110.24|2110.24|2109.74|2111.11|2110.61|2110.11|2109.61|128
1646146650000|2022-03-01 14:57:30|2110.36|2109.86|2111.24|2110.74|2111.49|2110.99|2110.36|2109.86|56
1646146660000|2022-03-01 14:57:40|2111.36|2110.86|2112.74|2112.24|2112.74|2112.24|2111.24|2110.74|18
1646146670000|2022-03-01 14:57:50|2112.61|2112.11|2112.74|2112.24|2112.74|2112.24|2112.36|2111.86|106
1646146680000|2022-03-01 14:58:00|2112.61|2112.11|2111.99|2111.49|2112.74|2112.24|2111.74|2111.24|43
1646146690000|2022-03-01 14:58:10|2111.74|2111.24|2112.61|2112.11|2112.61|2112.11|2111.74|2111.24|230
1646146700000|2022-03-01 14:58:20|2112.99|2112.49|2112.49|2111.99|2112.99|2112.49|2112.49|2111.99|69
1646146710000|2022-03-01 14:58:30|2112.24|2111.74|2112.49|2111.99|2112.49|2111.99|2112.24|2111.74|42
1646146720000|2022-03-01 14:58:40|2112.24|2111.74|2112.24|2111.74|2112.24|2111.74|2111.99|2111.49|114
1646146730000|2022-03-01 14:58:50|2112.11|2111.61|2111.49|2110.99|2112.11|2111.61|2111.49|2110.99|48
1646146740000|2022-03-01 14:59:00|2110.99|2110.49|2111.24|2110.74|2111.24|2110.74|2110.99|2110.49|107
1646146750000|2022-03-01 14:59:10|2111.11|2110.61|2110.99|2110.49|2111.24|2110.74|2110.86|2110.36|41
1646146760000|2022-03-01 14:59:20|2110.86|2110.36|2110.24|2109.74|2110.99|2110.49|2110.11|2109.61|72
1646146770000|2022-03-01 14:59:30|2110.74|2110.24|2110.49|2109.99|2110.74|2110.24|2110.49|2109.99|98
1646146780000|2022-03-01 14:59:40|2110.74|2110.24|2110.74|2110.24|2110.99|2110.49|2110.61|2110.11|111
1646146790000|2022-03-01 14:59:50|2110.61|2110.11|2111.49|2110.99|2111.61|2111.11|2110.61|2110.11|218
1646146800000|2022-03-01 15:00:00|2112.36|2111.86|2111.36|2110.86|2112.49|2111.99|2111.11|2110.61|298
1646146810000|2022-03-01 15:00:10|2111.86|2111.36|2113.49|2112.99|2114.11|2113.61|2111.86|2111.36|161
1646146820000|2022-03-01 15:00:20|2113.24|2112.74|2113.11|2112.61|2113.61|2113.11|2112.86|2112.36|68
1646146830000|2022-03-01 15:00:30|2113.61|2113.11|2113.99|2113.49|2114.49|2113.99|2113.49|2112.99|64
1646146840000|2022-03-01 15:00:40|2114.49|2113.99|2113.86|2113.36|2115.24|2114.74|2113.86|2113.36|144
1646146850000|2022-03-01 15:00:50|2113.74|2113.24|2113.74|2113.24|2114.36|2113.86|2113.49|2112.99|125
1646146860000|2022-03-01 15:01:00|2113.24|2112.74|2112.49|2111.99|2113.36|2112.86|2112.24|2111.74|185
1646146870000|2022-03-01 15:01:10|2112.61|2112.11|2110.99|2110.49|2112.86|2112.36|2110.99|2110.49|136
1646146880000|2022-03-01 15:01:20|2111.24|2110.74|2110.24|2109.74|2112.11|2111.61|2110.24|2109.74|117
1646146890000|2022-03-01 15:01:30|2110.36|2109.86|2110.11|2109.61|2110.36|2109.86|2109.49|2108.99|90
1646146900000|2022-03-01 15:01:40|2109.99|2109.49|2109.99|2109.49|2110.11|2109.61|2109.74|2109.24|95
1646146910000|2022-03-01 15:01:50|2109.86|2109.36|2110.24|2109.74|2110.49|2109.99|2109.74|2109.24|54
1646146920000|2022-03-01 15:02:00|2110.36|2109.86|2109.49|2108.99|2111.11|2110.61|2109.49|2108.99|91
1646146930000|2022-03-01 15:02:10|2109.61|2109.11|2108.99|2108.49|2109.61|2109.11|2108.99|2108.49|74
1646146940000|2022-03-01 15:02:20|2108.74|2108.24|2108.11|2107.61|2108.74|2108.24|2107.99|2107.49|136
1646146950000|2022-03-01 15:02:30|2108.49|2107.99|2109.24|2108.74|2109.74|2109.24|2108.49|2107.99|65
1646146960000|2022-03-01 15:02:40|2109.36|2108.86|2109.24|2108.74|2109.49|2108.99|2108.99|2108.49|60
1646146970000|2022-03-01 15:02:50|2108.99|2108.49|2108.49|2107.99|2108.99|2108.49|2108.24|2107.74|67
1646146980000|2022-03-01 15:03:00|2108.61|2108.11|2108.99|2108.49|2109.49|2108.99|2108.61|2108.11|97
1646146990000|2022-03-01 15:03:10|2108.74|2108.24|2109.24|2108.74|2109.24|2108.74|2108.74|2108.24|43
1646147000000|2022-03-01 15:03:20|2109.11|2108.61|2109.74|2109.24|2109.74|2109.24|2109.11|2108.61|56
1646147010000|2022-03-01 15:03:30|2109.61|2109.11|2109.24|2108.74|2109.61|2109.11|2108.99|2108.49|53
1646147020000|2022-03-01 15:03:40|2109.11|2108.61|2109.11|2108.61|2109.49|2108.99|2108.99|2108.49|50
1646147030000|2022-03-01 15:03:50|2109.24|2108.74|2109.24|2108.74|2109.49|2108.99|2108.74|2108.24|25
1646147040000|2022-03-01 15:04:00|2109.74|2109.24|2109.49|2108.99|2109.99|2109.49|2108.99|2108.49|59
1646147050000|2022-03-01 15:04:10|2109.74|2109.24|2109.74|2109.24|2109.99|2109.49|2109.49|2108.99|27
1646147060000|2022-03-01 15:04:20|2109.86|2109.36|2110.49|2109.99|2110.49|2109.99|2109.74|2109.24|25
1646147070000|2022-03-01 15:04:30|2110.74|2110.24|2110.24|2109.74|2110.74|2110.24|2109.99|2109.49|33
1646147080000|2022-03-01 15:04:40|2110.49|2109.99|2110.74|2110.24|2110.99|2110.49|2110.49|2109.99|44
1646147090000|2022-03-01 15:04:50|2110.61|2110.11|2110.24|2109.74|2110.74|2110.24|2110.24|2109.74|50
1646147100000|2022-03-01 15:05:00|2110.11|2109.61|2110.99|2110.49|2110.99|2110.49|2109.74|2109.24|69
1646147110000|2022-03-01 15:05:10|2110.86|2110.36|2111.86|2111.36|2111.99|2111.49|2110.74|2110.24|85
1646147120000|2022-03-01 15:05:20|2111.99|2111.49|2110.99|2110.49|2111.99|2111.49|2110.99|2110.49|68
1646147130000|2022-03-01 15:05:30|2110.86|2110.36|2110.86|2110.36|2110.86|2110.36|2110.49|2109.99|42
1646147140000|2022-03-01 15:05:40|2110.99|2110.49|2111.61|2111.11|2112.11|2111.61|2110.99|2110.49|70
1646147150000|2022-03-01 15:05:50|2111.74|2111.24|2110.74|2110.24|2111.74|2111.24|2110.74|2110.24|50
1646147160000|2022-03-01 15:06:00|2110.99|2110.49|2111.74|2111.24|2111.99|2111.49|2110.99|2110.49|51
1646147170000|2022-03-01 15:06:10|2111.86|2111.36|2112.49|2111.99|2112.74|2112.24|2111.74|2111.24|128
1646147180000|2022-03-01 15:06:20|2112.61|2112.11|2112.74|2112.24|2112.74|2112.24|2112.49|2111.99|37
1646147190000|2022-03-01 15:06:30|2112.61|2112.11|2110.86|2110.36|2112.74|2112.24|2110.74|2110.24|70
1646147200000|2022-03-01 15:06:40|2110.74|2110.24|2109.74|2109.24|2110.74|2110.24|2109.74|2109.24|76
1646147210000|2022-03-01 15:06:50|2109.49|2108.99|2109.99|2109.49|2110.11|2109.61|2109.49|2108.99|51
1646147220000|2022-03-01 15:07:00|2110.24|2109.74|2110.24|2109.74|2110.49|2109.99|2109.74|2109.24|87
1646147230000|2022-03-01 15:07:10|2110.49|2109.99|2109.99|2109.49|2110.74|2110.24|2109.99|2109.49|57
1646147240000|2022-03-01 15:07:20|2109.74|2109.24|2108.99|2108.49|2109.74|2109.24|2108.74|2108.24|52
1646147250000|2022-03-01 15:07:30|2108.74|2108.24|2108.49|2107.99|2108.74|2108.24|2108.49|2107.99|53
1646147260000|2022-03-01 15:07:40|2108.24|2107.74|2108.49|2107.99|2108.49|2107.99|2107.99|2107.49|57
1646147270000|2022-03-01 15:07:50|2108.36|2107.86|2109.99|2109.49|2109.99|2109.49|2108.24|2107.74|42
1646147280000|2022-03-01 15:08:00|2110.11|2109.61|2111.49|2110.99|2111.74|2111.24|2109.74|2109.24|90
1646147290000|2022-03-01 15:08:10|2111.36|2110.86|2110.24|2109.74|2111.49|2110.99|2110.24|2109.74|54
1646147300000|2022-03-01 15:08:20|2110.36|2109.86|2109.99|2109.49|2110.49|2109.99|2109.61|2109.11|99
1646147310000|2022-03-01 15:08:30|2110.11|2109.61|2109.74|2109.24|2110.24|2109.74|2109.74|2109.24|27
1646147320000|2022-03-01 15:08:40|2109.86|2109.36|2109.99|2109.49|2110.24|2109.74|2109.74|2109.24|48
1646147330000|2022-03-01 15:08:50|2110.11|2109.61|2110.49|2109.99|2110.49|2109.99|2110.11|2109.61|25
1646147340000|2022-03-01 15:09:00|2110.24|2109.74|2110.36|2109.86|2110.49|2109.99|2109.74|2109.24|127
1646147350000|2022-03-01 15:09:10|2110.49|2109.99|2110.74|2110.24|2110.86|2110.36|2110.49|2109.99|42
1646147360000|2022-03-01 15:09:20|2110.49|2109.99|2109.49|2108.99|2110.49|2109.99|2109.24|2108.74|70
1646147370000|2022-03-01 15:09:30|2109.74|2109.24|2108.86|2108.36|2109.74|2109.24|2108.74|2108.24|42
1646147380000|2022-03-01 15:09:40|2108.74|2108.24|2108.24|2107.74|2108.74|2108.24|2108.11|2107.61|24
1646147390000|2022-03-01 15:09:50|2108.11|2107.61|2107.74|2107.24|2108.49|2107.99|2107.74|2107.24|48
1646147400000|2022-03-01 15:10:00|2107.9|2107.4|2106.9|2106.4|2107.9|2107.4|2106.65|2106.15|116
1646147410000|2022-03-01 15:10:10|2107.02|2106.52|2105.9|2105.4|2107.15|2106.65|2105.9|2105.4|64
1646147420000|2022-03-01 15:10:20|2106.15|2105.65|2105.9|2105.4|2106.27|2105.77|2105.9|2105.4|63
1646147430000|2022-03-01 15:10:30|2106.02|2105.52|2106.15|2105.65|2106.27|2105.77|2105.52|2105.02|80
1646147440000|2022-03-01 15:10:40|2105.9|2105.4|2105.4|2104.9|2106.15|2105.65|2105.4|2104.9|74
1646147450000|2022-03-01 15:10:50|2105.27|2104.77|2105.27|2104.77|2105.4|2104.9|2104.9|2104.4|88
1646147460000|2022-03-01 15:11:00|2105.15|2104.65|2106.15|2105.65|2106.15|2105.65|2104.65|2104.15|124
1646147470000|2022-03-01 15:11:10|2106.4|2105.9|2106.27|2105.77|2107.02|2106.52|2106.15|2105.65|54
1646147480000|2022-03-01 15:11:20|2106.15|2105.65|2105.9|2105.4|2106.15|2105.65|2105.65|2105.15|45
1646147490000|2022-03-01 15:11:30|2106.02|2105.52|2104.65|2104.15|2106.15|2105.65|2104.65|2104.15|34
1646147500000|2022-03-01 15:11:40|2104.15|2103.65|2104.4|2103.9|2104.65|2104.15|2104.15|2103.65|88
1646147510000|2022-03-01 15:11:50|2104.52|2104.02|2104.4|2103.9|2104.65|2104.15|2104.15|2103.65|26
1646147520000|2022-03-01 15:12:00|2104.27|2103.77|2104.15|2103.65|2104.4|2103.9|2103.9|2103.4|47
1646147530000|2022-03-01 15:12:10|2104.02|2103.52|2103.77|2103.27|2104.15|2103.65|2103.4|2102.9|63
1646147540000|2022-03-01 15:12:20|2103.65|2103.15|2103.4|2102.9|2103.9|2103.4|2103.4|2102.9|39
1646147550000|2022-03-01 15:12:30|2103.65|2103.15|2103.65|2103.15|2103.9|2103.4|2103.15|2102.65|182
1646147560000|2022-03-01 15:12:40|2103.52|2103.02|2103.27|2102.77|2103.52|2103.02|2103.15|2102.65|14
1646147570000|2022-03-01 15:12:50|2102.9|2102.4|2103.65|2103.15|2103.65|2103.15|2102.65|2102.15|84
1646147580000|2022-03-01 15:13:00|2103.77|2103.27|2104.15|2103.65|2104.65|2104.15|2103.77|2103.27|67
1646147590000|2022-03-01 15:13:10|2104.27|2103.77|2104.27|2103.77|2104.4|2103.9|2104.02|2103.52|37
1646147600000|2022-03-01 15:13:20|2104.4|2103.9|2104.4|2103.9|2104.65|2104.15|2104.15|2103.65|40
1646147610000|2022-03-01 15:13:30|2104.27|2103.77|2104.02|2103.52|2104.27|2103.77|2103.9|2103.4|40
1646147620000|2022-03-01 15:13:40|2103.9|2103.4|2104.4|2103.9|2104.52|2104.02|2103.9|2103.4|25
1646147630000|2022-03-01 15:13:50|2104.52|2104.02|2106.9|2106.4|2106.9|2106.4|2104.4|2103.9|65
1646147640000|2022-03-01 15:14:00|2107.15|2106.65|2104.4|2103.9|2107.15|2106.65|2104.4|2103.9|124
1646147650000|2022-03-01 15:14:10|2104.15|2103.65|2104.9|2104.4|2104.9|2104.4|2104.15|2103.65|31
1646147660000|2022-03-01 15:14:20|2105.15|2104.65|2104.52|2104.02|2105.15|2104.65|2104.52|2104.02|23
1646147670000|2022-03-01 15:14:30|2104.65|2104.15|2104.15|2103.65|2104.9|2104.4|2104.15|2103.65|56
1646147680000|2022-03-01 15:14:40|2103.9|2103.4|2104.15|2103.65|2104.15|2103.65|2103.9|2103.4|40
1646147690000|2022-03-01 15:14:50|2104.65|2104.15|2105.15|2104.65|2105.4|2104.9|2104.65|2104.15|47
1646147700000|2022-03-01 15:15:00|2105.02|2104.52|2105.4|2104.9|2106.02|2105.52|2104.4|2103.9|94
1646147710000|2022-03-01 15:15:10|2105.27|2104.77|2105.9|2105.4|2105.9|2105.4|2105.15|2104.65|12
1646147720000|2022-03-01 15:15:20|2105.77|2105.27|2105.15|2104.65|2105.9|2105.4|2104.9|2104.4|64
1646147730000|2022-03-01 15:15:30|2105.27|2104.77|2104.9|2104.4|2105.65|2105.15|2104.9|2104.4|35
1646147740000|2022-03-01 15:15:40|2105.15|2104.65|2105.4|2104.9|2105.4|2104.9|2104.9|2104.4|39
1646147750000|2022-03-01 15:15:50|2105.27|2104.77|2105.52|2105.02|2105.65|2105.15|2105.27|2104.77|16
1646147760000|2022-03-01 15:16:00|2105.4|2104.9|2105.15|2104.65|2105.65|2105.15|2105.15|2104.65|28
1646147770000|2022-03-01 15:16:10|2104.9|2104.4|2103.9|2103.4|2104.9|2104.4|2103.9|2103.4|66
1646147780000|2022-03-01 15:16:20|2103.77|2103.27|2104.15|2103.65|2104.15|2103.65|2103.4|2102.9|72
1646147790000|2022-03-01 15:16:30|2104.27|2103.77|2105.27|2104.77|2105.27|2104.77|2104.15|2103.65|78
1646147800000|2022-03-01 15:16:40|2105.4|2104.9|2106.15|2105.65|2106.65|2106.15|2105.15|2104.65|105
1646147810000|2022-03-01 15:16:50|2106.27|2105.77|2105.52|2105.02|2106.4|2105.9|2105.15|2104.65|59
1646147820000|2022-03-01 15:17:00|2105.4|2104.9|2107.65|2107.15|2107.65|2107.15|2105.4|2104.9|60
1646147830000|2022-03-01 15:17:10|2107.4|2106.9|2107.9|2107.4|2108.15|2107.65|2107.15|2106.65|95
1646147840000|2022-03-01 15:17:20|2108.15|2107.65|2108.15|2107.65|2108.4|2107.9|2107.9|2107.4|67
1646147850000|2022-03-01 15:17:30|2108.4|2107.9|2107.9|2107.4|2108.4|2107.9|2107.9|2107.4|75
1646147860000|2022-03-01 15:17:40|2108.02|2107.52|2108.65|2108.15|2108.65|2108.15|2107.65|2107.15|93
1646147870000|2022-03-01 15:17:50|2108.4|2107.9|2107.65|2107.15|2108.65|2108.15|2107.65|2107.15|60
1646147880000|2022-03-01 15:18:00|2107.52|2107.02|2108.4|2107.9|2108.4|2107.9|2107.4|2106.9|68
1646147890000|2022-03-01 15:18:10|2108.9|2108.4|2108.15|2107.65|2109.27|2108.77|2108.15|2107.65|92
1646147900000|2022-03-01 15:18:20|2108.27|2107.77|2108.15|2107.65|2108.4|2107.9|2107.9|2107.4|56
1646147910000|2022-03-01 15:18:30|2108.27|2107.77|2108.52|2108.02|2108.52|2108.02|2107.9|2107.4|67
1646147920000|2022-03-01 15:18:40|2108.4|2107.9|2108.4|2107.9|2108.4|2107.9|2108.15|2107.65|6
1646147930000|2022-03-01 15:18:50|2108.52|2108.02|2107.52|2107.02|2108.52|2108.02|2107.4|2106.9|20
1646147940000|2022-03-01 15:19:00|2107.65|2107.15|2107.4|2106.9|2107.65|2107.15|2106.9|2106.4|28
1646147950000|2022-03-01 15:19:10|2107.52|2107.02|2107.52|2107.02|2107.65|2107.15|2107.4|2106.9|50
1646147960000|2022-03-01 15:19:20|2107.4|2106.9|2107.27|2106.77|2107.77|2107.27|2107.15|2106.65|43
1646147970000|2022-03-01 15:19:30|2107.15|2106.65|2106.9|2106.4|2107.15|2106.65|2106.4|2105.9|55
1646147980000|2022-03-01 15:19:40|2106.65|2106.15|2106.9|2106.4|2107.15|2106.65|2106.65|2106.15|15
1646147990000|2022-03-01 15:19:50|2107.02|2106.52|2107.15|2106.65|2107.27|2106.77|2107.02|2106.52|20
1646148000000|2022-03-01 15:20:00|2107.4|2106.9|2108.65|2108.15|2108.65|2108.15|2107.4|2106.9|80
1646148010000|2022-03-01 15:20:10|2108.52|2108.02|2108.65|2108.15|2108.65|2108.15|2108.4|2107.9|73
1646148020000|2022-03-01 15:20:20|2108.52|2108.02|2108.77|2108.27|2108.9|2108.4|2108.4|2107.9|41
1646148030000|2022-03-01 15:20:30|2108.9|2108.4|2109.15|2108.65|2109.15|2108.65|2108.9|2108.4|49
1646148040000|2022-03-01 15:20:40|2109.4|2108.9|2109.02|2108.52|2109.4|2108.9|2108.9|2108.4|19
1646148050000|2022-03-01 15:20:50|2108.9|2108.4|2108.9|2108.4|2109.15|2108.65|2108.65|2108.15|36
1646148060000|2022-03-01 15:21:00|2108.77|2108.27|2107.9|2107.4|2108.9|2108.4|2107.65|2107.15|85
1646148070000|2022-03-01 15:21:10|2107.65|2107.15|2108.65|2108.15|2109.15|2108.65|2107.65|2107.15|53
1646148080000|2022-03-01 15:21:20|2108.77|2108.27|2107.9|2107.4|2108.9|2108.4|2107.9|2107.4|53
1646148090000|2022-03-01 15:21:30|2108.02|2107.52|2107.65|2107.15|2108.15|2107.65|2107.65|2107.15|48
1646148100000|2022-03-01 15:21:40|2107.77|2107.27|2108.15|2107.65|2108.15|2107.65|2107.65|2107.15|19
1646148110000|2022-03-01 15:21:50|2108.27|2107.77|2109.27|2108.77|2109.4|2108.9|2108.27|2107.77|33
1646148120000|2022-03-01 15:22:00|2109.4|2108.9|2109.15|2108.65|2109.4|2108.9|2108.9|2108.4|54
1646148130000|2022-03-01 15:22:10|2109.27|2108.77|2109.27|2108.77|2109.4|2108.9|2108.9|2108.4|43
1646148140000|2022-03-01 15:22:20|2109.15|2108.65|2108.9|2108.4|2109.15|2108.65|2108.4|2107.9|18
1646148150000|2022-03-01 15:22:30|2108.77|2108.27|2108.9|2108.4|2109.15|2108.65|2108.65|2108.15|18
1646148160000|2022-03-01 15:22:40|2108.65|2108.15|2107.9|2107.4|2109.02|2108.52|2107.65|2107.15|122
1646148170000|2022-03-01 15:22:50|2108.15|2107.65|2108.65|2108.15|2108.65|2108.15|2108.15|2107.65|55
1646148180000|2022-03-01 15:23:00|2108.9|2108.4|2108.52|2108.02|2109.15|2108.65|2108.52|2108.02|66
1646148190000|2022-03-01 15:23:10|2108.65|2108.15|2108.4|2107.9|2108.65|2108.15|2108.4|2107.9|35
1646148200000|2022-03-01 15:23:20|2108.65|2108.15|2109.15|2108.65|2109.15|2108.65|2108.4|2107.9|60
1646148210000|2022-03-01 15:23:30|2109.27|2108.77|2109.27|2108.77|2109.4|2108.9|2108.65|2108.15|42
1646148220000|2022-03-01 15:23:40|2109.15|2108.65|2108.9|2108.4|2109.4|2108.9|2108.77|2108.27|26
1646148230000|2022-03-01 15:23:50|2109.02|2108.52|2109.65|2109.15|2109.65|2109.15|2108.9|2108.4|63
1646148240000|2022-03-01 15:24:00|2109.9|2109.4|2109.4|2108.9|2109.9|2109.4|2109.15|2108.65|61
1646148250000|2022-03-01 15:24:10|2109.27|2108.77|2109.15|2108.65|2109.65|2109.15|2109.15|2108.65|49
1646148260000|2022-03-01 15:24:20|2109.02|2108.52|2107.4|2106.9|2109.02|2108.52|2107.15|2106.65|115
1646148270000|2022-03-01 15:24:30|2107.65|2107.15|2108.02|2107.52|2108.02|2107.52|2107.52|2107.02|33
1646148280000|2022-03-01 15:24:40|2107.9|2107.4|2108.65|2108.15|2108.65|2108.15|2107.9|2107.4|74
1646148290000|2022-03-01 15:24:50|2108.52|2108.02|2108.9|2108.4|2109.02|2108.52|2108.52|2108.02|28
1646148300000|2022-03-01 15:25:00|2109.02|2108.52|2108.9|2108.4|2109.15|2108.65|2108.65|2108.15|66
1646148310000|2022-03-01 15:25:10|2109.02|2108.52|2109.27|2108.77|2109.4|2108.9|2109.02|2108.52|49
1646148320000|2022-03-01 15:25:20|2109.4|2108.9|2109.65|2109.15|2110.15|2109.65|2109.4|2108.9|33
1646148330000|2022-03-01 15:25:30|2109.15|2108.65|2108.9|2108.4|2109.15|2108.65|2108.4|2107.9|49
1646148340000|2022-03-01 15:25:40|2109.02|2108.52|2108.4|2107.9|2109.02|2108.52|2108.27|2107.77|79
1646148350000|2022-03-01 15:25:50|2108.52|2108.02|2108.4|2107.9|2108.65|2108.15|2108.15|2107.65|35
1646148360000|2022-03-01 15:26:00|2108.52|2108.02|2108.4|2107.9|2108.9|2108.4|2108.4|2107.9|77
1646148370000|2022-03-01 15:26:10|2108.52|2108.02|2108.4|2107.9|2108.77|2108.27|2108.4|2107.9|57
1646148380000|2022-03-01 15:26:20|2108.65|2108.15|2108.15|2107.65|2108.9|2108.4|2108.15|2107.65|47
1646148390000|2022-03-01 15:26:30|2108.02|2107.52|2108.15|2107.65|2108.4|2107.9|2108.02|2107.52|32
1646148400000|2022-03-01 15:26:40|2108.02|2107.52|2107.15|2106.65|2108.02|2107.52|2107.15|2106.65|24
1646148410000|2022-03-01 15:26:50|2107.02|2106.52|2106.9|2106.4|2107.02|2106.52|2106.65|2106.15|45
1646148420000|2022-03-01 15:27:00|2107.02|2106.52|2106.9|2106.4|2107.15|2106.65|2106.65|2106.15|38
1646148430000|2022-03-01 15:27:10|2107.15|2106.65|2107.15|2106.65|2107.15|2106.65|2106.9|2106.4|18
1646148440000|2022-03-01 15:27:20|2107.4|2106.9|2106.77|2106.27|2107.4|2106.9|2106.65|2106.15|31
1646148450000|2022-03-01 15:27:30|2106.65|2106.15|2106.9|2106.4|2106.9|2106.4|2106.4|2105.9|24
1646148460000|2022-03-01 15:27:40|2106.77|2106.27|2106.65|2106.15|2106.77|2106.27|2106.15|2105.65|23
1646148470000|2022-03-01 15:27:50|2106.52|2106.02|2106.65|2106.15|2106.65|2106.15|2106.4|2105.9|28
1646148480000|2022-03-01 15:28:00|2106.77|2106.27|2106.9|2106.4|2107.15|2106.65|2106.65|2106.15|41
1646148490000|2022-03-01 15:28:10|2106.77|2106.27|2105.65|2105.15|2106.77|2106.27|2105.4|2104.9|73
1646148500000|2022-03-01 15:28:20|2105.52|2105.02|2105.15|2104.65|2105.52|2105.02|2104.9|2104.4|104
1646148510000|2022-03-01 15:28:30|2105.27|2104.77|2105.27|2104.77|2105.4|2104.9|2105.02|2104.52|18
1646148520000|2022-03-01 15:28:40|2105.02|2104.52|2105.15|2104.65|2105.27|2104.77|2104.9|2104.4|26
1646148530000|2022-03-01 15:28:50|2105.02|2104.52|2105.65|2105.15|2105.77|2105.27|2104.9|2104.4|48
1646148540000|2022-03-01 15:29:00|2105.4|2104.9|2105.15|2104.65|2105.65|2105.15|2104.9|2104.4|58
1646148550000|2022-03-01 15:29:10|2105.02|2104.52|2104.9|2104.4|2105.15|2104.65|2104.77|2104.27|31
1646148560000|2022-03-01 15:29:20|2104.77|2104.27|2104.65|2104.15|2104.9|2104.4|2104.52|2104.02|18
1646148570000|2022-03-01 15:29:30|2104.9|2104.4|2105.52|2105.02|2105.65|2105.15|2104.77|2104.27|59
1646148580000|2022-03-01 15:29:40|2105.4|2104.9|2105.9|2105.4|2105.9|2105.4|2105.4|2104.9|19
1646148590000|2022-03-01 15:29:50|2106.15|2105.65|2107.9|2107.4|2107.9|2107.4|2106.15|2105.65|131
1646148600000|2022-03-01 15:30:00|2108.15|2107.65|2107.4|2106.9|2108.15|2107.65|2107.15|2106.65|113
1646148610000|2022-03-01 15:30:10|2107.65|2107.15|2106.65|2106.15|2107.65|2107.15|2106.65|2106.15|58
1646148620000|2022-03-01 15:30:20|2106.77|2106.27|2105.9|2105.4|2106.77|2106.27|2105.65|2105.15|59
1646148630000|2022-03-01 15:30:30|2105.65|2105.15|2106.4|2105.9|2106.52|2106.02|2105.65|2105.15|38
1646148640000|2022-03-01 15:30:40|2106.52|2106.02|2106.15|2105.65|2106.65|2106.15|2106.15|2105.65|40
1646148650000|2022-03-01 15:30:50|2106.4|2105.9|2106.4|2105.9|2106.65|2106.15|2106.15|2105.65|34
1646148660000|2022-03-01 15:31:00|2106.52|2106.02|2107.9|2107.4|2107.9|2107.4|2106.15|2105.65|109
1646148670000|2022-03-01 15:31:10|2107.65|2107.15|2106.65|2106.15|2107.77|2107.27|2106.65|2106.15|105
1646148680000|2022-03-01 15:31:20|2106.52|2106.02|2106.65|2106.15|2107.15|2106.65|2106.4|2105.9|46
1646148690000|2022-03-01 15:31:30|2106.52|2106.02|2106.02|2105.52|2106.65|2106.15|2105.9|2105.4|59
1646148700000|2022-03-01 15:31:40|2106.15|2105.65|2106.65|2106.15|2106.65|2106.15|2105.9|2105.4|59
1646148710000|2022-03-01 15:31:50|2106.52|2106.02|2106.65|2106.15|2107.02|2106.52|2106.52|2106.02|20
1646148720000|2022-03-01 15:32:00|2106.52|2106.02|2106.9|2106.4|2107.15|2106.65|2106.52|2106.02|107
1646148730000|2022-03-01 15:32:10|2107.15|2106.65|2107.15|2106.65|2107.4|2106.9|2106.9|2106.4|95
1646148740000|2022-03-01 15:32:20|2107.65|2107.15|2107.77|2107.27|2107.9|2107.4|2107.52|2107.02|80
1646148750000|2022-03-01 15:32:30|2108.15|2107.65|2108.4|2107.9|2108.4|2107.9|2107.65|2107.15|80
1646148760000|2022-03-01 15:32:40|2108.52|2108.02|2108.9|2108.4|2108.9|2108.4|2108.27|2107.77|70
1646148770000|2022-03-01 15:32:50|2108.65|2108.15|2109.15|2108.65|2109.15|2108.65|2108.65|2108.15|260
1646148780000|2022-03-01 15:33:00|2109.52|2109.02|2108.52|2108.02|2109.65|2109.15|2108.4|2107.9|228
1646148790000|2022-03-01 15:33:10|2108.15|2107.65|2107.9|2107.4|2108.65|2108.15|2107.9|2107.4|242
1646148800000|2022-03-01 15:33:20|2107.77|2107.27|2107.15|2106.65|2107.9|2107.4|2107.02|2106.52|94
1646148810000|2022-03-01 15:33:30|2107.02|2106.52|2106.15|2105.65|2107.15|2106.65|2106.15|2105.65|88
1646148820000|2022-03-01 15:33:40|2106.27|2105.77|2106.65|2106.15|2106.65|2106.15|2105.9|2105.4|67
1646148830000|2022-03-01 15:33:50|2106.9|2106.4|2107.15|2106.65|2107.15|2106.65|2106.77|2106.27|23
1646148840000|2022-03-01 15:34:00|2107.02|2106.52|2105.65|2105.15|2107.02|2106.52|2105.4|2104.9|99
1646148850000|2022-03-01 15:34:10|2105.4|2104.9|2106.4|2105.9|2106.4|2105.9|2103.9|2103.4|194
1646148860000|2022-03-01 15:34:20|2106.65|2106.15|2105.65|2105.15|2106.9|2106.4|2105.15|2104.65|155
1646148870000|2022-03-01 15:34:30|2105.77|2105.27|2105.52|2105.02|2106.02|2105.52|2105.4|2104.9|66
1646148880000|2022-03-01 15:34:40|2105.4|2104.9|2104.65|2104.15|2105.4|2104.9|2104.15|2103.65|78
1646148890000|2022-03-01 15:34:50|2104.4|2103.9|2104.65|2104.15|2104.9|2104.4|2104.27|2103.77|32
1646148900000|2022-03-01 15:35:00|2104.52|2104.02|2105.15|2104.65|2105.4|2104.9|2104.4|2103.9|43
1646148910000|2022-03-01 15:35:10|2104.9|2104.4|2104.9|2104.4|2105.4|2104.9|2104.9|2104.4|17
1646148920000|2022-03-01 15:35:20|2104.77|2104.27|2104.15|2103.65|2104.77|2104.27|2103.9|2103.4|38
1646148930000|2022-03-01 15:35:30|2104.4|2103.9|2103.65|2103.15|2104.4|2103.9|2103.65|2103.15|66
1646148940000|2022-03-01 15:35:40|2103.77|2103.27|2103.15|2102.65|2103.9|2103.4|2103.15|2102.65|44
1646148950000|2022-03-01 15:35:50|2103.27|2102.77|2103.4|2102.9|2103.9|2103.4|2103.27|2102.77|19
1646148960000|2022-03-01 15:36:00|2103.15|2102.65|2103.27|2102.77|2103.4|2102.9|2102.65|2102.15|38
1646148970000|2022-03-01 15:36:10|2103.4|2102.9|2104.65|2104.15|2104.65|2104.15|2103.4|2102.9|70
1646148980000|2022-03-01 15:36:20|2104.77|2104.27|2104.4|2103.9|2104.9|2104.4|2104.4|2103.9|29
1646148990000|2022-03-01 15:36:30|2104.15|2103.65|2103.9|2103.4|2104.15|2103.65|2103.9|2103.4|39
1646149000000|2022-03-01 15:36:40|2103.77|2103.27|2103.65|2103.15|2103.77|2103.27|2103.15|2102.65|42
1646149010000|2022-03-01 15:36:50|2103.9|2103.4|2103.9|2103.4|2104.15|2103.65|2103.65|2103.15|29
1646149020000|2022-03-01 15:37:00|2104.02|2103.52|2103.65|2103.15|2104.15|2103.65|2103.4|2102.9|31
1646149030000|2022-03-01 15:37:10|2103.9|2103.4|2103.4|2102.9|2103.9|2103.4|2103.27|2102.77|20
1646149040000|2022-03-01 15:37:20|2103.52|2103.02|2103.77|2103.27|2103.77|2103.27|2103.4|2102.9|24
1646149050000|2022-03-01 15:37:30|2103.9|2103.4|2105.4|2104.9|2105.4|2104.9|2103.65|2103.15|79
1646149060000|2022-03-01 15:37:40|2105.27|2104.77|2104.65|2104.15|2105.4|2104.9|2104.65|2104.15|139
1646149070000|2022-03-01 15:37:50|2104.4|2103.9|2104.65|2104.15|2104.9|2104.4|2104.4|2103.9|26
1646149080000|2022-03-01 15:38:00|2104.4|2103.9|2104.77|2104.27|2105.15|2104.65|2104.4|2103.9|21
1646149090000|2022-03-01 15:38:10|2104.65|2104.15|2104.9|2104.4|2104.9|2104.4|2104.4|2103.9|19
1646149100000|2022-03-01 15:38:20|2104.77|2104.27|2104.65|2104.15|2104.77|2104.27|2104.15|2103.65|38
1646149110000|2022-03-01 15:38:30|2104.4|2103.9|2104.9|2104.4|2104.9|2104.4|2103.9|2103.4|42
1646149120000|2022-03-01 15:38:40|2105.15|2104.65|2105.4|2104.9|2105.9|2105.4|2105.15|2104.65|37
1646149130000|2022-03-01 15:38:50|2105.15|2104.65|2104.4|2103.9|2105.15|2104.65|2104.4|2103.9|27
1646149140000|2022-03-01 15:39:00|2104.65|2104.15|2104.15|2103.65|2104.65|2104.15|2104.15|2103.65|24
1646149150000|2022-03-01 15:39:10|2104.27|2103.77|2104.15|2103.65|2104.4|2103.9|2104.15|2103.65|160
1646149160000|2022-03-01 15:39:20|2104.27|2103.77|2103.65|2103.15|2104.4|2103.9|2103.65|2103.15|51
1646149170000|2022-03-01 15:39:30|2103.9|2103.4|2103.77|2103.27|2104.15|2103.65|2103.65|2103.15|41
1646149180000|2022-03-01 15:39:40|2103.65|2103.15|2103.65|2103.15|2103.77|2103.27|2103.4|2102.9|26
1646149190000|2022-03-01 15:39:50|2103.52|2103.02|2102.9|2102.4|2103.65|2103.15|2102.65|2102.15|21
1646149200000|2022-03-01 15:40:00|2102.77|2102.27|2101.65|2101.15|2102.9|2102.4|2101.65|2101.15|78
1646149210000|2022-03-01 15:40:10|2101.52|2101.02|2101.4|2100.9|2101.77|2101.27|2101.15|2100.65|60
1646149220000|2022-03-01 15:40:20|2101.27|2100.77|2100.4|2099.9|2101.27|2100.77|2100.4|2099.9|55
1646149230000|2022-03-01 15:40:30|2100.52|2100.02|2101.4|2100.9|2101.4|2100.9|2100.4|2099.9|33
1646149240000|2022-03-01 15:40:40|2101.52|2101.02|2100.9|2100.4|2101.65|2101.15|2100.65|2100.15|86
1646149250000|2022-03-01 15:40:50|2100.77|2100.27|2100.9|2100.4|2101.15|2100.65|2100.77|2100.27|19
1646149260000|2022-03-01 15:41:00|2100.4|2099.9|2099.9|2099.4|2100.65|2100.15|2099.9|2099.4|55
1646149270000|2022-03-01 15:41:10|2100.15|2099.65|2099.15|2098.65|2100.15|2099.65|2099.15|2098.65|68
1646149280000|2022-03-01 15:41:20|2098.9|2098.4|2098.52|2098.02|2098.9|2098.4|2098.27|2097.77|96
1646149290000|2022-03-01 15:41:30|2098.65|2098.15|2098.15|2097.65|2098.65|2098.15|2098.02|2097.52|62
1646149300000|2022-03-01 15:41:40|2098.02|2097.52|2098.65|2098.15|2098.65|2098.15|2097.77|2097.27|70
1646149310000|2022-03-01 15:41:50|2098.77|2098.27|2098.15|2097.65|2098.9|2098.4|2098.15|2097.65|66
1646149320000|2022-03-01 15:42:00|2098.02|2097.52|2098.4|2097.9|2098.4|2097.9|2097.65|2097.15|108
1646149330000|2022-03-01 15:42:10|2098.27|2097.77|2097.15|2096.65|2098.27|2097.77|2097.15|2096.65|85
1646149340000|2022-03-01 15:42:20|2097.02|2096.52|2097.27|2096.77|2097.65|2097.15|2097.02|2096.52|102
1646149350000|2022-03-01 15:42:30|2097.15|2096.65|2096.65|2096.15|2097.4|2096.9|2096.65|2096.15|89
1646149360000|2022-03-01 15:42:40|2096.9|2096.4|2096.9|2096.4|2097.15|2096.65|2096.77|2096.27|57
1646149370000|2022-03-01 15:42:50|2097.02|2096.52|2096.65|2096.15|2097.02|2096.52|2096.65|2096.15|31
1646149380000|2022-03-01 15:43:00|2096.77|2096.27|2096.65|2096.15|2096.9|2096.4|2096.65|2096.15|107
1646149390000|2022-03-01 15:43:10|2096.4|2095.9|2096.4|2095.9|2096.4|2095.9|2096.15|2095.65|24
1646149400000|2022-03-01 15:43:20|2095.65|2095.15|2095.65|2095.15|2095.9|2095.4|2095.65|2095.15|123
1646149410000|2022-03-01 15:43:30|2095.9|2095.4|2095.65|2095.15|2095.9|2095.4|2095.4|2094.9|70
1646149420000|2022-03-01 15:43:40|2095.77|2095.27|2096.4|2095.9|2096.4|2095.9|2095.65|2095.15|41
1646149430000|2022-03-01 15:43:50|2096.52|2096.02|2096.65|2096.15|2096.9|2096.4|2096.15|2095.65|26
1646149440000|2022-03-01 15:44:00|2096.77|2096.27|2096.77|2096.27|2096.9|2096.4|2096.65|2096.15|84
1646149450000|2022-03-01 15:44:10|2096.65|2096.15|2097.02|2096.52|2097.15|2096.65|2096.4|2095.9|87
1646149460000|2022-03-01 15:44:20|2097.15|2096.65|2097.15|2096.65|2097.9|2097.4|2097.15|2096.65|77
1646149470000|2022-03-01 15:44:30|2097.4|2096.9|2097.15|2096.65|2097.65|2097.15|2097.15|2096.65|67
1646149480000|2022-03-01 15:44:40|2096.9|2096.4|2096.4|2095.9|2097.15|2096.65|2096.27|2095.77|83
1646149490000|2022-03-01 15:44:50|2096.27|2095.77|2095.15|2094.65|2096.27|2095.77|2095.15|2094.65|85
1646149500000|2022-03-01 15:45:00|2095.02|2094.52|2095.52|2095.02|2095.52|2095.02|2094.65|2094.15|101
1646149510000|2022-03-01 15:45:10|2095.65|2095.15|2095.52|2095.02|2095.9|2095.4|2095.4|2094.9|100
1646149520000|2022-03-01 15:45:20|2095.65|2095.15|2095.4|2094.9|2095.65|2095.15|2095.27|2094.77|54
1646149530000|2022-03-01 15:45:30|2095.27|2094.77|2093.9|2093.4|2095.27|2094.77|2093.9|2093.4|113
1646149540000|2022-03-01 15:45:40|2094.15|2093.65|2093.9|2093.4|2094.4|2093.9|2093.9|2093.4|68
1646149550000|2022-03-01 15:45:50|2093.77|2093.27|2094.15|2093.65|2094.15|2093.65|2093.77|2093.27|56
1646149560000|2022-03-01 15:46:00|2094.02|2093.52|2094.4|2093.9|2094.9|2094.4|2094.02|2093.52|71
1646149570000|2022-03-01 15:46:10|2094.52|2094.02|2094.15|2093.65|2094.65|2094.15|2094.15|2093.65|35
1646149580000|2022-03-01 15:46:20|2094.02|2093.52|2094.15|2093.65|2094.4|2093.9|2093.65|2093.15|73
1646149590000|2022-03-01 15:46:30|2094.27|2093.77|2094.27|2093.77|2094.4|2093.9|2094.02|2093.52|29
1646149600000|2022-03-01 15:46:40|2094.4|2093.9|2093.65|2093.15|2094.4|2093.9|2093.65|2093.15|75
1646149610000|2022-03-01 15:46:50|2093.52|2093.02|2093.9|2093.4|2094.02|2093.52|2093.15|2092.65|124
1646149620000|2022-03-01 15:47:00|2093.77|2093.27|2095.15|2094.65|2095.15|2094.65|2093.77|2093.27|63
1646149630000|2022-03-01 15:47:10|2095.02|2094.52|2094.9|2094.4|2095.4|2094.9|2094.9|2094.4|93
1646149640000|2022-03-01 15:47:20|2094.77|2094.27|2095.27|2094.77|2095.27|2094.77|2094.65|2094.15|37
1646149650000|2022-03-01 15:47:30|2095.4|2094.9|2096.4|2095.9|2096.4|2095.9|2095.15|2094.65|64
1646149660000|2022-03-01 15:47:40|2096.27|2095.77|2095.65|2095.15|2096.4|2095.9|2095.65|2095.15|65
1646149670000|2022-03-01 15:47:50|2095.52|2095.02|2094.9|2094.4|2095.52|2095.02|2094.9|2094.4|26
1646149680000|2022-03-01 15:48:00|2095.15|2094.65|2095.4|2094.9|2095.77|2095.27|2095.15|2094.65|108
1646149690000|2022-03-01 15:48:10|2095.15|2094.65|2095.02|2094.52|2095.27|2094.77|2094.65|2094.15|103
1646149700000|2022-03-01 15:48:20|2095.15|2094.65|2095.65|2095.15|2095.9|2095.4|2094.9|2094.4|55
1646149710000|2022-03-01 15:48:30|2095.4|2094.9|2095.52|2095.02|2095.65|2095.15|2095.02|2094.52|61
1646149720000|2022-03-01 15:48:40|2095.65|2095.15|2095.27|2094.77|2095.9|2095.4|2095.15|2094.65|83
1646149730000|2022-03-01 15:48:50|2095.4|2094.9|2094.65|2094.15|2095.65|2095.15|2094.65|2094.15|28
1646149740000|2022-03-01 15:49:00|2094.4|2093.9|2095.4|2094.9|2095.4|2094.9|2094.4|2093.9|97
1646149750000|2022-03-01 15:49:10|2095.65|2095.15|2095.65|2095.15|2095.9|2095.4|2095.4|2094.9|83
1646149760000|2022-03-01 15:49:20|2095.77|2095.27|2095.4|2094.9|2095.9|2095.4|2095.4|2094.9|33
1646149770000|2022-03-01 15:49:30|2095.52|2095.02|2095.9|2095.4|2095.9|2095.4|2095.4|2094.9|40
1646149780000|2022-03-01 15:49:40|2095.77|2095.27|2095.65|2095.15|2095.77|2095.27|2095.4|2094.9|33
1646149790000|2022-03-01 15:49:50|2095.52|2095.02|2095.9|2095.4|2095.9|2095.4|2095.52|2095.02|31
1646149800000|2022-03-01 15:50:00|2096.02|2095.52|2095.4|2094.9|2096.02|2095.52|2095.4|2094.9|238
1646149810000|2022-03-01 15:50:10|2095.15|2094.65|2095.4|2094.9|2095.65|2095.15|2095.15|2094.65|106
1646149820000|2022-03-01 15:50:20|2095.27|2094.77|2095.02|2094.52|2095.4|2094.9|2094.9|2094.4|53
1646149830000|2022-03-01 15:50:30|2094.9|2094.4|2094.65|2094.15|2094.9|2094.4|2094.4|2093.9|65
1646149840000|2022-03-01 15:50:40|2094.9|2094.4|2095.4|2094.9|2095.4|2094.9|2094.9|2094.4|28
1646149850000|2022-03-01 15:50:50|2095.65|2095.15|2096.4|2095.9|2096.4|2095.9|2095.65|2095.15|182
1646149860000|2022-03-01 15:51:00|2096.52|2096.02|2095.9|2095.4|2096.52|2096.02|2095.9|2095.4|84
1646149870000|2022-03-01 15:51:10|2096.02|2095.52|2096.65|2096.15|2096.65|2096.15|2096.02|2095.52|30
1646149880000|2022-03-01 15:51:20|2096.77|2096.27|2096.9|2096.4|2097.15|2096.65|2096.77|2096.27|87
1646149890000|2022-03-01 15:51:30|2097.02|2096.52|2097.15|2096.65|2097.65|2097.15|2097.02|2096.52|72
1646149900000|2022-03-01 15:51:40|2096.9|2096.4|2097.15|2096.65|2097.4|2096.9|2096.9|2096.4|71
1646149910000|2022-03-01 15:51:50|2097.27|2096.77|2096.65|2096.15|2097.27|2096.77|2096.65|2096.15|71
1646149920000|2022-03-01 15:52:00|2096.4|2095.9|2094.4|2093.9|2096.4|2095.9|2094.4|2093.9|79
1646149930000|2022-03-01 15:52:10|2094.65|2094.15|2094.65|2094.15|2095.15|2094.65|2094.4|2093.9|60
1646149940000|2022-03-01 15:52:20|2094.77|2094.27|2094.27|2093.77|2094.77|2094.27|2094.15|2093.65|53
1646149950000|2022-03-01 15:52:30|2094.15|2093.65|2093.9|2093.4|2094.15|2093.65|2093.9|2093.4|53
1646149960000|2022-03-01 15:52:40|2093.77|2093.27|2094.9|2094.4|2095.02|2094.52|2093.77|2093.27|68
1646149970000|2022-03-01 15:52:50|2095.02|2094.52|2094.52|2094.02|2095.02|2094.52|2094.4|2093.9|36
1646149980000|2022-03-01 15:53:00|2094.4|2093.9|2095.15|2094.65|2095.52|2095.02|2094.4|2093.9|62
1646149990000|2022-03-01 15:53:10|2094.9|2094.4|2094.65|2094.15|2094.9|2094.4|2094.65|2094.15|35
1646150000000|2022-03-01 15:53:20|2094.77|2094.27|2094.02|2093.52|2094.9|2094.4|2094.02|2093.52|67
1646150010000|2022-03-01 15:53:30|2093.9|2093.4|2093.4|2092.9|2093.9|2093.4|2093.4|2092.9|74
1646150020000|2022-03-01 15:53:40|2093.27|2092.77|2094.15|2093.65|2094.15|2093.65|2093.27|2092.77|85
1646150030000|2022-03-01 15:53:50|2094.4|2093.9|2093.65|2093.15|2094.52|2094.02|2093.65|2093.15|37
1646150040000|2022-03-01 15:54:00|2093.77|2093.27|2093.65|2093.15|2094.4|2093.9|2093.65|2093.15|39
1646150050000|2022-03-01 15:54:10|2093.77|2093.27|2093.9|2093.4|2094.15|2093.65|2093.77|2093.27|95
1646150060000|2022-03-01 15:54:20|2094.02|2093.52|2094.65|2094.15|2094.65|2094.15|2094.02|2093.52|73
1646150070000|2022-03-01 15:54:30|2094.77|2094.27|2094.15|2093.65|2094.9|2094.4|2094.15|2093.65|112
1646150080000|2022-03-01 15:54:40|2094.02|2093.52|2093.77|2093.27|2094.15|2093.65|2093.65|2093.15|58
1646150090000|2022-03-01 15:54:50|2093.9|2093.4|2093.77|2093.27|2093.9|2093.4|2093.4|2092.9|24
1646150100000|2022-03-01 15:55:00|2093.65|2093.15|2092.9|2092.4|2093.77|2093.27|2092.9|2092.4|119
1646150110000|2022-03-01 15:55:10|2093.15|2092.65|2092.15|2091.65|2093.15|2092.65|2092.15|2091.65|82
1646150120000|2022-03-01 15:55:20|2092.02|2091.52|2091.65|2091.15|2092.27|2091.77|2091.65|2091.15|47
1646150130000|2022-03-01 15:55:30|2091.4|2090.9|2092.02|2091.52|2092.02|2091.52|2091.4|2090.9|79
1646150140000|2022-03-01 15:55:40|2092.27|2091.77|2092.4|2091.9|2092.4|2091.9|2091.9|2091.4|39
1646150150000|2022-03-01 15:55:50|2092.27|2091.77|2092.27|2091.77|2092.65|2092.15|2091.9|2091.4|53
1646150160000|2022-03-01 15:56:00|2092.02|2091.52|2091.9|2091.4|2092.27|2091.77|2091.77|2091.27|72
1646150170000|2022-03-01 15:56:10|2091.77|2091.27|2091.65|2091.15|2092.15|2091.65|2091.65|2091.15|37
1646150180000|2022-03-01 15:56:20|2091.27|2090.77|2090.9|2090.4|2091.27|2090.77|2090.65|2090.15|130
1646150190000|2022-03-01 15:56:30|2090.77|2090.27|2090.65|2090.15|2090.77|2090.27|2090.15|2089.65|155
1646150200000|2022-03-01 15:56:40|2090.9|2090.4|2091.15|2090.65|2091.65|2091.15|2090.9|2090.4|96
1646150210000|2022-03-01 15:56:50|2090.9|2090.4|2091.15|2090.65|2091.15|2090.65|2090.65|2090.15|26
1646150220000|2022-03-01 15:57:00|2091.4|2090.9|2091.27|2090.77|2091.9|2091.4|2091.15|2090.65|75
1646150230000|2022-03-01 15:57:10|2091.15|2090.65|2091.4|2090.9|2091.4|2090.9|2090.9|2090.4|29
1646150240000|2022-03-01 15:57:20|2091.27|2090.77|2090.4|2089.9|2091.52|2091.02|2090.15|2089.65|56
1646150250000|2022-03-01 15:57:30|2090.27|2089.77|2090.4|2089.9|2090.65|2090.15|2089.9|2089.4|117
1646150260000|2022-03-01 15:57:40|2090.52|2090.02|2090.15|2089.65|2090.52|2090.02|2090.15|2089.65|23
1646150270000|2022-03-01 15:57:50|2090.27|2089.77|2090.15|2089.65|2090.4|2089.9|2090.15|2089.65|60
1646150280000|2022-03-01 15:58:00|2089.9|2089.4|2089.9|2089.4|2090.15|2089.65|2089.9|2089.4|76
1646150290000|2022-03-01 15:58:10|2090.02|2089.52|2089.65|2089.15|2090.15|2089.65|2089.65|2089.15|76
1646150300000|2022-03-01 15:58:20|2089.9|2089.4|2089.9|2089.4|2090.15|2089.65|2089.65|2089.15|63
1646150310000|2022-03-01 15:58:30|2090.15|2089.65|2090.4|2089.9|2090.65|2090.15|2090.15|2089.65|65
1646150320000|2022-03-01 15:58:40|2090.52|2090.02|2090.9|2090.4|2091.02|2090.52|2090.4|2089.9|38
1646150330000|2022-03-01 15:58:50|2091.02|2090.52|2090.77|2090.27|2091.15|2090.65|2090.77|2090.27|30
1646150340000|2022-03-01 15:59:00|2090.9|2090.4|2090.9|2090.4|2090.9|2090.4|2090.4|2089.9|96
1646150350000|2022-03-01 15:59:10|2091.15|2090.65|2091.15|2090.65|2091.15|2090.65|2090.9|2090.4|46
1646150360000|2022-03-01 15:59:20|2091.27|2090.77|2090.4|2089.9|2091.4|2090.9|2090.4|2089.9|51
1646150370000|2022-03-01 15:59:30|2090.52|2090.02|2090.65|2090.15|2090.65|2090.15|2090.4|2089.9|40
1646150380000|2022-03-01 15:59:40|2090.77|2090.27|2090.15|2089.65|2090.77|2090.27|2090.02|2089.52|27
1646150390000|2022-03-01 15:59:50|2090.4|2089.9|2090.4|2089.9|2090.65|2090.15|2090.15|2089.65|30
1646150400000|2022-03-01 16:00:00|2090.15|2089.65|2089.65|2089.15|2090.15|2089.65|2089.4|2088.9|102
1646150410000|2022-03-01 16:00:10|2089.77|2089.27|2089.9|2089.4|2090.15|2089.65|2089.52|2089.02|175
1646150420000|2022-03-01 16:00:20|2089.77|2089.27|2089.4|2088.9|2089.9|2089.4|2089.4|2088.9|58
1646150430000|2022-03-01 16:00:30|2089.52|2089.02|2089.65|2089.15|2089.77|2089.27|2089.27|2088.77|63
1646150440000|2022-03-01 16:00:40|2089.77|2089.27|2089.65|2089.15|2090.15|2089.65|2089.65|2089.15|34
1646150450000|2022-03-01 16:00:50|2089.77|2089.27|2089.65|2089.15|2089.9|2089.4|2089.52|2089.02|21
1646150460000|2022-03-01 16:01:00|2089.9|2089.4|2089.4|2088.9|2089.9|2089.4|2089.4|2088.9|78
1646150470000|2022-03-01 16:01:10|2089.52|2089.02|2090.4|2089.9|2090.4|2089.9|2089.52|2089.02|118
1646150480000|2022-03-01 16:01:20|2090.65|2090.15|2090.9|2090.4|2090.9|2090.4|2090.65|2090.15|86
1646150490000|2022-03-01 16:01:30|2090.77|2090.27|2090.65|2090.15|2090.9|2090.4|2090.4|2089.9|104
1646150500000|2022-03-01 16:01:40|2090.77|2090.27|2090.4|2089.9|2090.77|2090.27|2090.27|2089.77|77
1646150510000|2022-03-01 16:01:50|2090.65|2090.15|2090.4|2089.9|2090.65|2090.15|2090.4|2089.9|34
1646150520000|2022-03-01 16:02:00|2090.15|2089.65|2089.65|2089.15|2090.15|2089.65|2089.65|2089.15|96
1646150530000|2022-03-01 16:02:10|2089.77|2089.27|2089.9|2089.4|2090.4|2089.9|2089.65|2089.15|65
1646150540000|2022-03-01 16:02:20|2090.02|2089.52|2090.15|2089.65|2090.15|2089.65|2089.9|2089.4|40
1646150550000|2022-03-01 16:02:30|2090.02|2089.52|2089.65|2089.15|2090.15|2089.65|2089.65|2089.15|27
1646150560000|2022-03-01 16:02:40|2089.4|2088.9|2089.9|2089.4|2089.9|2089.4|2089.4|2088.9|58
1646150570000|2022-03-01 16:02:50|2090.15|2089.65|2090.77|2090.27|2090.9|2090.4|2090.15|2089.65|108
1646150580000|2022-03-01 16:03:00|2090.65|2090.15|2091.65|2091.15|2091.9|2091.4|2090.65|2090.15|262
1646150590000|2022-03-01 16:03:10|2091.77|2091.27|2092.65|2092.15|2092.77|2092.27|2091.65|2091.15|132
1646150600000|2022-03-01 16:03:20|2092.15|2091.65|2092.15|2091.65|2092.4|2091.9|2091.9|2091.4|115
1646150610000|2022-03-01 16:03:30|2092.27|2091.77|2091.9|2091.4|2092.4|2091.9|2091.9|2091.4|70
1646150620000|2022-03-01 16:03:40|2091.65|2091.15|2091.52|2091.02|2091.65|2091.15|2091.4|2090.9|24
1646150630000|2022-03-01 16:03:50|2091.65|2091.15|2091.4|2090.9|2092.15|2091.65|2091.4|2090.9|137
1646150640000|2022-03-01 16:04:00|2091.65|2091.15|2092.4|2091.9|2092.65|2092.15|2091.52|2091.02|104
1646150650000|2022-03-01 16:04:10|2092.27|2091.77|2091.77|2091.27|2092.27|2091.77|2091.65|2091.15|61
1646150660000|2022-03-01 16:04:20|2091.9|2091.4|2090.65|2090.15|2091.9|2091.4|2090.65|2090.15|80
1646150670000|2022-03-01 16:04:30|2090.77|2090.27|2090.9|2090.4|2091.02|2090.52|2090.77|2090.27|66
1646150680000|2022-03-01 16:04:40|2091.02|2090.52|2090.4|2089.9|2091.02|2090.52|2090.27|2089.77|66
1646150690000|2022-03-01 16:04:50|2090.27|2089.77|2090.4|2089.9|2090.65|2090.15|2090.02|2089.52|111
1646150700000|2022-03-01 16:05:00|2090.52|2090.02|2090.4|2089.9|2090.52|2090.02|2090.27|2089.77|125
1646150710000|2022-03-01 16:05:10|2090.27|2089.77|2090.4|2089.9|2090.65|2090.15|2090.27|2089.77|63
1646150720000|2022-03-01 16:05:20|2089.9|2089.4|2089.9|2089.4|2090.27|2089.77|2089.9|2089.4|90
1646150730000|2022-03-01 16:05:30|2090.02|2089.52|2089.15|2088.65|2090.15|2089.65|2089.02|2088.52|71
1646150740000|2022-03-01 16:05:40|2088.9|2088.4|2088.27|2087.77|2088.9|2088.4|2088.15|2087.65|71
1646150750000|2022-03-01 16:05:50|2088.4|2087.9|2088.65|2088.15|2088.65|2088.15|2087.9|2087.4|112
1646150760000|2022-03-01 16:06:00|2088.52|2088.02|2088.65|2088.15|2088.65|2088.15|2088.4|2087.9|85
1646150770000|2022-03-01 16:06:10|2088.77|2088.27|2088.15|2087.65|2088.9|2088.4|2088.15|2087.65|69
1646150780000|2022-03-01 16:06:20|2088.27|2087.77|2088.15|2087.65|2088.27|2087.77|2087.9|2087.4|51
1646150790000|2022-03-01 16:06:30|2088.27|2087.77|2088.15|2087.65|2088.65|2088.15|2088.15|2087.65|155
1646150800000|2022-03-01 16:06:40|2088.65|2088.15|2089.65|2089.15|2089.65|2089.15|2088.4|2087.9|203
1646150810000|2022-03-01 16:06:50|2089.4|2088.9|2089.9|2089.4|2089.9|2089.4|2089.4|2088.9|75
1646150820000|2022-03-01 16:07:00|2089.77|2089.27|2090.4|2089.9|2090.4|2089.9|2089.15|2088.65|100
1646150830000|2022-03-01 16:07:10|2090.27|2089.77|2091.15|2090.65|2091.4|2090.9|2089.9|2089.4|132
1646150840000|2022-03-01 16:07:20|2090.9|2090.4|2090.4|2089.9|2090.9|2090.4|2090.4|2089.9|68
1646150850000|2022-03-01 16:07:30|2090.52|2090.02|2090.4|2089.9|2090.65|2090.15|2090.4|2089.9|47
1646150860000|2022-03-01 16:07:40|2090.27|2089.77|2090.15|2089.65|2090.4|2089.9|2090.15|2089.65|65
1646150870000|2022-03-01 16:07:50|2089.9|2089.4|2090.02|2089.52|2090.15|2089.65|2089.4|2088.9|68
1646150880000|2022-03-01 16:08:00|2089.9|2089.4|2090.15|2089.65|2090.65|2090.15|2089.9|2089.4|60
1646150890000|2022-03-01 16:08:10|2089.9|2089.4|2089.65|2089.15|2090.15|2089.65|2089.65|2089.15|77
1646150900000|2022-03-01 16:08:20|2089.9|2089.4|2089.9|2089.4|2089.9|2089.4|2089.15|2088.65|109
1646150910000|2022-03-01 16:08:30|2090.15|2089.65|2090.02|2089.52|2090.15|2089.65|2089.77|2089.27|44
1646150920000|2022-03-01 16:08:40|2089.9|2089.4|2090.15|2089.65|2090.4|2089.9|2089.9|2089.4|91
1646150930000|2022-03-01 16:08:50|2089.9|2089.4|2089.9|2089.4|2090.15|2089.65|2089.9|2089.4|16
1646150940000|2022-03-01 16:09:00|2090.15|2089.65|2089.77|2089.27|2090.15|2089.65|2089.65|2089.15|81
1646150950000|2022-03-01 16:09:10|2089.65|2089.15|2089.15|2088.65|2089.65|2089.15|2089.15|2088.65|57
1646150960000|2022-03-01 16:09:20|2089.27|2088.77|2089.4|2088.9|2089.65|2089.15|2089.15|2088.65|50
1646150970000|2022-03-01 16:09:30|2089.65|2089.15|2089.52|2089.02|2089.65|2089.15|2089.4|2088.9|35
1646150980000|2022-03-01 16:09:40|2089.4|2088.9|2089.9|2089.4|2089.9|2089.4|2089.4|2088.9|37
1646150990000|2022-03-01 16:09:50|2090.15|2089.65|2090.27|2089.77|2090.4|2089.9|2090.15|2089.65|56
1646151000000|2022-03-01 16:10:00|2090.65|2090.15|2089.65|2089.15|2090.65|2090.15|2089.4|2088.9|170
1646151010000|2022-03-01 16:10:10|2089.9|2089.4|2089.9|2089.4|2090.15|2089.65|2089.9|2089.4|33
1646151020000|2022-03-01 16:10:20|2090.02|2089.52|2090.15|2089.65|2090.15|2089.65|2089.9|2089.4|122
1646151030000|2022-03-01 16:10:30|2090.02|2089.52|2090.9|2090.4|2090.9|2090.4|2090.02|2089.52|110
1646151040000|2022-03-01 16:10:40|2090.77|2090.27|2089.65|2089.15|2090.77|2090.27|2089.65|2089.15|149
1646151050000|2022-03-01 16:10:50|2089.4|2088.9|2090.02|2089.52|2090.15|2089.65|2089.4|2088.9|60
1646151060000|2022-03-01 16:11:00|2090.15|2089.65|2090.4|2089.9|2090.4|2089.9|2090.02|2089.52|102
1646151070000|2022-03-01 16:11:10|2090.15|2089.65|2090.15|2089.65|2090.4|2089.9|2090.15|2089.65|34
1646151080000|2022-03-01 16:11:20|2090.02|2089.52|2090.4|2089.9|2090.4|2089.9|2090.02|2089.52|31
1646151090000|2022-03-01 16:11:30|2090.15|2089.65|2090.15|2089.65|2090.15|2089.65|2089.77|2089.27|95
1646151100000|2022-03-01 16:11:40|2090.27|2089.77|2090.15|2089.65|2090.4|2089.9|2090.15|2089.65|40
1646151110000|2022-03-01 16:11:50|2090.4|2089.9|2090.15|2089.65|2090.4|2089.9|2090.15|2089.65|126
1646151120000|2022-03-01 16:12:00|2089.9|2089.4|2089.65|2089.15|2090.15|2089.65|2089.27|2088.77|139
1646151130000|2022-03-01 16:12:10|2089.9|2089.4|2089.65|2089.15|2090.15|2089.65|2089.65|2089.15|54
1646151140000|2022-03-01 16:12:20|2089.77|2089.27|2089.15|2088.65|2090.27|2089.77|2089.15|2088.65|126
1646151150000|2022-03-01 16:12:30|2089.02|2088.52|2089.65|2089.15|2089.65|2089.15|2088.9|2088.4|20
1646151160000|2022-03-01 16:12:40|2089.52|2089.02|2089.4|2088.9|2089.77|2089.27|2089.4|2088.9|38
1646151170000|2022-03-01 16:12:50|2089.65|2089.15|2090.15|2089.65|2090.15|2089.65|2089.65|2089.15|73
1646151180000|2022-03-01 16:13:00|2090.27|2089.77|2090.65|2090.15|2090.65|2090.15|2090.27|2089.77|164
1646151190000|2022-03-01 16:13:10|2090.9|2090.4|2091.15|2090.65|2091.4|2090.9|2090.65|2090.15|120
1646151200000|2022-03-01 16:13:20|2091.27|2090.77|2091.27|2090.77|2091.52|2091.02|2090.9|2090.4|95
1646151210000|2022-03-01 16:13:30|2091.15|2090.65|2090.65|2090.15|2091.15|2090.65|2090.15|2089.65|86
1646151220000|2022-03-01 16:13:40|2090.52|2090.02|2091.15|2090.65|2091.15|2090.65|2090.4|2089.9|40
1646151230000|2022-03-01 16:13:50|2091.4|2090.9|2090.9|2090.4|2091.65|2091.15|2090.9|2090.4|60
1646151240000|2022-03-01 16:14:00|2091.15|2090.65|2091.65|2091.15|2091.65|2091.15|2091.15|2090.65|59
1646151250000|2022-03-01 16:14:10|2091.9|2091.4|2092.65|2092.15|2092.65|2092.15|2091.9|2091.4|73
1646151260000|2022-03-01 16:14:20|2092.9|2092.4|2092.4|2091.9|2093.15|2092.65|2092.4|2091.9|46
1646151270000|2022-03-01 16:14:30|2092.65|2092.15|2092.4|2091.9|2093.02|2092.52|2092.15|2091.65|86
1646151280000|2022-03-01 16:14:40|2092.52|2092.02|2093.02|2092.52|2093.02|2092.52|2092.52|2092.02|40
1646151290000|2022-03-01 16:14:50|2093.15|2092.65|2093.27|2092.77|2093.65|2093.15|2092.9|2092.4|66
1646151300000|2022-03-01 16:15:00|2093.15|2092.65|2093.15|2092.65|2093.27|2092.77|2092.65|2092.15|139
1646151310000|2022-03-01 16:15:10|2092.9|2092.4|2092.9|2092.4|2093.15|2092.65|2092.77|2092.27|51
1646151320000|2022-03-01 16:15:20|2093.02|2092.52|2092.4|2091.9|2093.15|2092.65|2092.4|2091.9|139
1646151330000|2022-03-01 16:15:30|2092.52|2092.02|2092.15|2091.65|2092.52|2092.02|2092.15|2091.65|82
1646151340000|2022-03-01 16:15:40|2092.27|2091.77|2092.27|2091.77|2092.4|2091.9|2091.9|2091.4|134
1646151350000|2022-03-01 16:15:50|2092.4|2091.9|2091.65|2091.15|2092.4|2091.9|2091.65|2091.15|94
1646151360000|2022-03-01 16:16:00|2091.4|2090.9|2090.9|2090.4|2091.4|2090.9|2090.9|2090.4|160
1646151370000|2022-03-01 16:16:10|2090.77|2090.27|2089.9|2089.4|2090.77|2090.27|2089.65|2089.15|90
1646151380000|2022-03-01 16:16:20|2089.65|2089.15|2089.9|2089.4|2089.9|2089.4|2089.65|2089.15|156
1646151390000|2022-03-01 16:16:30|2090.02|2089.52|2090.4|2089.9|2090.65|2090.15|2090.02|2089.52|116
1646151400000|2022-03-01 16:16:40|2090.27|2089.77|2090.15|2089.65|2090.4|2089.9|2089.9|2089.4|74
1646151410000|2022-03-01 16:16:50|2090.02|2089.52|2090.02|2089.52|2090.15|2089.65|2089.9|2089.4|83
1646151420000|2022-03-01 16:17:00|2090.15|2089.65|2090.15|2089.65|2090.65|2090.15|2090.15|2089.65|117
1646151430000|2022-03-01 16:17:10|2090.4|2089.9|2089.4|2088.9|2090.4|2089.9|2089.4|2088.9|79
1646151440000|2022-03-01 16:17:20|2089.52|2089.02|2089.15|2088.65|2089.52|2089.02|2089.15|2088.65|132
1646151450000|2022-03-01 16:17:30|2089.02|2088.52|2089.15|2088.65|2089.4|2088.9|2088.65|2088.15|183
1646151460000|2022-03-01 16:17:40|2089.27|2088.77|2089.15|2088.65|2089.4|2088.9|2089.15|2088.65|295
1646151470000|2022-03-01 16:17:50|2089.4|2088.9|2089.65|2089.15|2089.9|2089.4|2089.4|2088.9|178
1646151480000|2022-03-01 16:18:00|2089.4|2088.9|2089.4|2088.9|2089.4|2088.9|2089.15|2088.65|94
1646151490000|2022-03-01 16:18:10|2089.15|2088.65|2089.4|2088.9|2089.9|2089.4|2089.15|2088.65|113
1646151500000|2022-03-01 16:18:20|2089.52|2089.02|2089.4|2088.9|2089.65|2089.15|2089.4|2088.9|14
1646151510000|2022-03-01 16:18:30|2089.15|2088.65|2089.4|2088.9|2089.4|2088.9|2088.9|2088.4|156
1646151520000|2022-03-01 16:18:40|2089.52|2089.02|2089.65|2089.15|2089.9|2089.4|2089.52|2089.02|81
1646151530000|2022-03-01 16:18:50|2089.77|2089.27|2089.65|2089.15|2089.9|2089.4|2089.65|2089.15|55
1646151540000|2022-03-01 16:19:00|2089.4|2088.9|2088.9|2088.4|2089.4|2088.9|2088.9|2088.4|123
1646151550000|2022-03-01 16:19:10|2089.02|2088.52|2088.4|2087.9|2089.15|2088.65|2088.4|2087.9|63
1646151560000|2022-03-01 16:19:20|2088.65|2088.15|2088.15|2087.65|2088.77|2088.27|2087.9|2087.4|113
1646151570000|2022-03-01 16:19:30|2087.9|2087.4|2087.4|2086.9|2087.9|2087.4|2087.4|2086.9|81
1646151580000|2022-03-01 16:19:40|2087.27|2086.77|2087.15|2086.65|2087.4|2086.9|2086.77|2086.27|184
1646151590000|2022-03-01 16:19:50|2087.02|2086.52|2086.65|2086.15|2087.15|2086.65|2086.4|2085.9|118
1646151600000|2022-03-01 16:20:00|2086.52|2086.02|2086.65|2086.15|2086.77|2086.27|2086.4|2085.9|126
1646151610000|2022-03-01 16:20:10|2086.4|2085.9|2086.65|2086.15|2086.9|2086.4|2086.4|2085.9|120
1646151620000|2022-03-01 16:20:20|2086.9|2086.4|2086.4|2085.9|2086.9|2086.4|2086.4|2085.9|62
1646151630000|2022-03-01 16:20:30|2086.15|2085.65|2086.27|2085.77|2086.4|2085.9|2085.9|2085.4|154
1646151640000|2022-03-01 16:20:40|2086.4|2085.9|2086.65|2086.15|2087.02|2086.52|2086.4|2085.9|101
1646151650000|2022-03-01 16:20:50|2086.77|2086.27|2086.65|2086.15|2086.9|2086.4|2086.65|2086.15|76
1646151660000|2022-03-01 16:21:00|2086.77|2086.27|2086.9|2086.4|2087.15|2086.65|2086.65|2086.15|152
1646151670000|2022-03-01 16:21:10|2087.15|2086.65|2087.9|2087.4|2087.9|2087.4|2087.02|2086.52|55
1646151680000|2022-03-01 16:21:20|2087.65|2087.15|2088.4|2087.9|2088.4|2087.9|2087.65|2087.15|115
1646151690000|2022-03-01 16:21:30|2088.15|2087.65|2088.15|2087.65|2088.4|2087.9|2088.15|2087.65|64
1646151700000|2022-03-01 16:21:40|2087.9|2087.4|2087.4|2086.9|2087.9|2087.4|2087.4|2086.9|76
1646151710000|2022-03-01 16:21:50|2087.15|2086.65|2086.9|2086.4|2087.15|2086.65|2086.9|2086.4|54
1646151720000|2022-03-01 16:22:00|2086.65|2086.15|2088.15|2087.65|2088.15|2087.65|2086.65|2086.15|165
1646151730000|2022-03-01 16:22:10|2088.02|2087.52|2088.02|2087.52|2088.4|2087.9|2087.9|2087.4|84
1646151740000|2022-03-01 16:22:20|2088.15|2087.65|2088.52|2088.02|2088.65|2088.15|2087.9|2087.4|64
1646151750000|2022-03-01 16:22:30|2088.65|2088.15|2088.4|2087.9|2089.15|2088.65|2088.4|2087.9|87
1646151760000|2022-03-01 16:22:40|2088.65|2088.15|2087.9|2087.4|2088.65|2088.15|2087.9|2087.4|83
1646151770000|2022-03-01 16:22:50|2087.65|2087.15|2088.65|2088.15|2088.65|2088.15|2087.65|2087.15|108
1646151780000|2022-03-01 16:23:00|2088.9|2088.4|2088.9|2088.4|2089.15|2088.65|2088.9|2088.4|68
1646151790000|2022-03-01 16:23:10|2089.02|2088.52|2088.9|2088.4|2089.15|2088.65|2088.9|2088.4|53
1646151800000|2022-03-01 16:23:20|2089.15|2088.65|2088.77|2088.27|2089.15|2088.65|2088.77|2088.27|50
1646151810000|2022-03-01 16:23:30|2088.65|2088.15|2088.9|2088.4|2088.9|2088.4|2088.65|2088.15|26
1646151820000|2022-03-01 16:23:40|2088.77|2088.27|2088.4|2087.9|2088.9|2088.4|2088.4|2087.9|56
1646151830000|2022-03-01 16:23:50|2088.52|2088.02|2088.52|2088.02|2088.65|2088.15|2088.4|2087.9|57
1646151840000|2022-03-01 16:24:00|2088.65|2088.15|2088.15|2087.65|2088.65|2088.15|2087.9|2087.4|140
1646151850000|2022-03-01 16:24:10|2088.27|2087.77|2089.77|2089.27|2089.77|2089.27|2088.27|2087.77|212
1646151860000|2022-03-01 16:24:20|2089.9|2089.4|2089.65|2089.15|2089.9|2089.4|2089.65|2089.15|189
1646151870000|2022-03-01 16:24:30|2089.77|2089.27|2089.77|2089.27|2089.9|2089.4|2089.65|2089.15|207
1646151880000|2022-03-01 16:24:40|2089.52|2089.02|2087.77|2087.27|2089.52|2089.02|2087.77|2087.27|245
1646151890000|2022-03-01 16:24:50|2087.65|2087.15|2089.47|2087.97|2089.61|2088.11|2086.9|2086.4|492
1646151900000|2022-03-01 16:25:00|2089.46|2087.96|2088.52|2087.02|2089.61|2088.11|2088.52|2087.02|6
1646151910000|2022-03-01 16:25:10|2088.53|2087.03|2088.8|2087.3|2088.92|2087.42|2088.24|2086.74|0
1646151920000|2022-03-01 16:25:20|2088.79|2087.29|2088.01|2086.51|2089.07|2087.57|2088.01|2086.51|0
1646151930000|2022-03-01 16:25:30|2088.14|2086.64|2087.22|2085.72|2088.14|2086.64|2087.21|2085.71|0
1646151940000|2022-03-01 16:25:40|2087.48|2085.98|2085.59|2084.09|2087.49|2085.99|2085.59|2084.09|0
1646151950000|2022-03-01 16:25:50|2085.6|2084.1|2085.34|2083.84|2085.87|2084.37|2085.08|2083.58|0
1646151960000|2022-03-01 16:26:00|2085.32|2083.82|2085.84|2084.34|2086.11|2084.61|2085.32|2083.82|0
1646151970000|2022-03-01 16:26:10|2085.83|2084.33|2085.57|2084.07|2086.11|2084.61|2085.3|2083.8|0
1646151980000|2022-03-01 16:26:20|2085.56|2084.06|2085.32|2083.82|2085.84|2084.34|2085.04|2083.54|0
1646151990000|2022-03-01 16:26:30|2085.59|2084.09|2085.33|2083.83|2085.87|2084.37|2085.04|2083.54|0
1646152000000|2022-03-01 16:26:40|2085.07|2083.57|2085.06|2083.56|2085.07|2083.57|2084.78|2083.28|0
1646152010000|2022-03-01 16:26:50|2084.92|2083.42|2084.91|2083.41|2085.06|2083.56|2084.78|2083.28|0
1646152020000|2022-03-01 16:27:00|2084.78|2083.28|2084.52|2083.02|2085.06|2083.56|2084.51|2083.01|0
1646152030000|2022-03-01 16:27:10|2084.53|2083.03|2084.53|2083.03|2085.08|2083.58|2084.53|2083.03|0
1646152040000|2022-03-01 16:27:20|2084.52|2083.02|2084.23|2082.73|2084.52|2083.02|2084.1|2082.6|0
1646152050000|2022-03-01 16:27:30|2084.24|2082.74|2083.72|2082.22|2084.51|2083.01|2083.72|2082.22|0
1646152060000|2022-03-01 16:27:40|2083.73|2082.23|2085.62|2084.12|2085.62|2084.12|2083.47|2081.97|1247
1646152070000|2022-03-01 16:27:50|2085.63|2084.13|2085.37|2083.87|2085.63|2084.13|2085.09|2083.59|0
1646152080000|2022-03-01 16:28:00|2085.63|2084.13|2084.02|2082.52|2085.63|2084.13|2084|2082.5|0
1646152090000|2022-03-01 16:28:10|2084.03|2082.53|2083.91|2082.41|2084.56|2083.06|2083.77|2082.27|0
1646152100000|2022-03-01 16:28:20|2084.04|2082.54|2083.48|2081.98|2084.04|2082.54|2083.48|2081.98|0
1646152110000|2022-03-01 16:28:30|2083.22|2081.72|2082.88|2081.38|2083.43|2081.93|2082.61|2081.11|0
1646152120000|2022-03-01 16:28:40|2082.87|2081.37|2083.39|2081.89|2083.39|2081.89|2082.86|2081.36|0
1646152130000|2022-03-01 16:28:50|2083.4|2081.9|2082.86|2081.36|2083.4|2081.9|2082.86|2081.36|0
1646152140000|2022-03-01 16:29:00|2082.85|2081.35|2082.05|2080.55|2082.85|2081.35|2082.05|2080.55|0
1646152150000|2022-03-01 16:29:10|2082.04|2080.54|2081.24|2079.74|2082.04|2080.54|2080.98|2079.48|0
1646152160000|2022-03-01 16:29:20|2080.98|2079.48|2080.26|2078.76|2081.06|2079.56|2080.13|2078.63|0
1646152170000|2022-03-01 16:29:30|2080.13|2078.63|2080.23|2078.73|2081.05|2079.55|2079.72|2078.22|0
1646152180000|2022-03-01 16:29:40|2079.97|2078.47|2078.95|2077.45|2080.37|2078.87|2078.68|2077.18|0
1646152190000|2022-03-01 16:29:50|2078.96|2077.46|2080.62|2079.12|2081.01|2079.51|2078.69|2077.19|0
1646152200000|2022-03-01 16:30:00|2080.63|2079.13|2079.99|2078.49|2081.42|2079.92|2079.99|2078.49|36
1646152210000|2022-03-01 16:30:10|2080|2078.5|2084.47|2083.07|2084.47|2083.07|2079.74|2078.24|38
1646152220000|2022-03-01 16:30:20|2084.6|2083.2|2084.47|2083.07|2084.6|2083.2|2084.47|2083.07|26
1646152230000|2022-03-01 16:30:30|2084.72|2083.32|2084.6|2083.2|2084.85|2083.45|2084.6|2083.2|10
1646152240000|2022-03-01 16:30:40|2084.85|2083.45|2084.72|2083.32|2085.35|2083.95|2084.72|2083.32|57
1646152250000|2022-03-01 16:30:50|2084.6|2083.2|2084.6|2083.2|2084.72|2083.32|2084.47|2083.07|9
1646152260000|2022-03-01 16:31:00|2084.22|2082.82|2084.72|2083.32|2084.97|2083.57|2084.22|2082.82|13
1646152270000|2022-03-01 16:31:10|2084.85|2083.45|2084.97|2083.57|2084.97|2083.57|2084.85|2083.45|8
1646152280000|2022-03-01 16:31:20|2084.6|2083.2|2084.47|2083.07|2084.6|2083.2|2084.47|2083.07|9
1646152290000|2022-03-01 16:31:30|2084.6|2083.2|2084.6|2083.2|2084.72|2083.32|2084.6|2083.2|4
1646152300000|2022-03-01 16:31:40|2084.72|2083.32|2084.72|2083.32|2084.72|2083.32|2084.6|2083.2|0
1646152310000|2022-03-01 16:31:50|2084.6|2083.2|2084.22|2082.82|2084.72|2083.32|2084.22|2082.82|53
1646152320000|2022-03-01 16:32:00|2083.97|2082.57|2083.97|2082.57|2083.97|2082.57|2083.97|2082.57|27
1646152330000|2022-03-01 16:32:10|2083.72|2082.32|2082.97|2081.57|2083.72|2082.32|2082.97|2081.57|42
1646152340000|2022-03-01 16:32:20|2082.85|2081.45|2082.47|2081.07|2082.85|2081.45|2082.47|2081.07|27
1646152350000|2022-03-01 16:32:30|2082.6|2081.2|2082.6|2081.2|2082.6|2081.2|2082.6|2081.2|5
1646152370000|2022-03-01 16:32:50|2082.35|2080.95|2082.35|2080.95|2082.35|2080.95|2082.35|2080.95|5
1646152380000|2022-03-01 16:33:00|2082.22|2080.82|2082.22|2080.82|2082.22|2080.82|2082.22|2080.82|1
1646152390000|2022-03-01 16:33:10|2082.1|2080.7|2082.1|2080.7|2082.47|2081.07|2082.1|2080.7|10
1646152400000|2022-03-01 16:33:20|2081.85|2080.45|2080.35|2078.95|2081.85|2080.45|2080.35|2078.95|9
1646152410000|2022-03-01 16:33:30|2079.85|2078.45|2079.85|2078.45|2079.85|2078.45|2079.85|2078.45|3
1646152420000|2022-03-01 16:33:40|2079.72|2078.32|2080.6|2079.2|2080.6|2079.2|2078.97|2077.57|19
1646152430000|2022-03-01 16:33:50|2080.1|2078.7|2080.22|2078.82|2080.22|2078.82|2080.1|2078.7|0
1646152440000|2022-03-01 16:34:00|2080.35|2078.95|2080.85|2079.45|2080.85|2079.45|2080.35|2078.95|2
1646152450000|2022-03-01 16:34:10|2080.97|2079.57|2081.22|2079.82|2081.22|2079.82|2080.97|2079.57|0
1646152480000|2022-03-01 16:34:40|2081.6|2080.2|2081.6|2080.2|2081.6|2080.2|2081.6|2080.2|19
1646152490000|2022-03-01 16:34:50|2080.6|2079.2|2080.72|2079.32|2080.72|2079.32|2080.6|2079.2|6
1646152500000|2022-03-01 16:35:00|2080.97|2079.57|2080.6|2079.2|2080.97|2079.57|2080.47|2079.07|27
1646152510000|2022-03-01 16:35:10|2080.1|2078.7|2079.35|2077.95|2080.1|2078.7|2079.35|2077.95|15
1646152520000|2022-03-01 16:35:20|2078.85|2077.45|2078.47|2077.07|2078.85|2077.45|2078.35|2076.95|35
1646152540000|2022-03-01 16:35:40|2078.6|2077.2|2078.6|2077.2|2078.6|2077.2|2078.6|2077.2|0
1646152550000|2022-03-01 16:35:50|||||||||1
1646152560000|2022-03-01 16:36:00|2078.97|2077.57|2079.97|2078.57|2080.72|2079.32|2078.97|2077.57|9
1646152570000|2022-03-01 16:36:10|2080.47|2079.07|2079.35|2077.95|2080.47|2079.07|2078.97|2077.57|25
1646152580000|2022-03-01 16:36:20|2079.22|2077.82|2079.22|2077.82|2079.22|2077.82|2079.22|2077.82|0
1646152590000|2022-03-01 16:36:30|2079.6|2078.2|2079.72|2078.32|2079.72|2078.32|2079.6|2078.2|0
1646152620000|2022-03-01 16:37:00|2078.6|2077.2|2078.47|2077.07|2078.97|2077.57|2078.47|2077.07|5
1646152630000|2022-03-01 16:37:10|2078.22|2076.82|2079.47|2078.07|2079.47|2078.07|2078.22|2076.82|27
1646152640000|2022-03-01 16:37:20|2079.6|2078.2|2080.47|2079.07|2080.47|2079.07|2079.6|2078.2|12
1646152650000|2022-03-01 16:37:30|2079.85|2078.45|2078.6|2077.2|2079.85|2078.45|2078.47|2077.07|22
1646152660000|2022-03-01 16:37:40|2077.97|2076.57|2078.97|2077.57|2078.97|2077.57|2077.97|2076.57|6
1646152670000|2022-03-01 16:37:50|2077.6|2076.2|2078.22|2076.82|2078.22|2076.82|2077.35|2075.95|6
1646152680000|2022-03-01 16:38:00|2076.47|2075.07|2076.47|2075.07|2076.47|2075.07|2076.47|2075.07|10
1646152690000|2022-03-01 16:38:10|||||||||19
1646152700000|2022-03-01 16:38:20|2076.6|2075.2|2076.6|2075.2|2076.6|2075.2|2076.6|2075.2|2
1646152710000|2022-03-01 16:38:30|2076.35|2074.95|2076.35|2074.95|2076.35|2074.95|2076.35|2074.95|10
1646152720000|2022-03-01 16:38:40|2076.6|2075.2|2076.6|2075.2|2076.6|2075.2|2076.6|2075.2|2
1646152730000|2022-03-01 16:38:50|2076.47|2075.07|2076.47|2075.07|2076.47|2075.07|2076.47|2075.07|1
1646152740000|2022-03-01 16:39:00|||||||||2
1646152750000|2022-03-01 16:39:10|2077.85|2076.45|2077.85|2076.45|2077.85|2076.45|2077.85|2076.45|1
1646152760000|2022-03-01 16:39:20|2077.97|2076.57|2078.1|2076.7|2078.1|2076.7|2077.97|2076.57|0
1646152770000|2022-03-01 16:39:30|2078.22|2076.82|2077.85|2076.45|2078.22|2076.82|2077.85|2076.45|0
1646152790000|2022-03-01 16:39:50|2077.97|2076.57|2077.97|2076.57|2077.97|2076.57|2077.97|2076.57|10
1646152800000|2022-03-01 16:40:00|2078.1|2076.7|2077.97|2076.57|2078.1|2076.7|2077.97|2076.57|0
1646152820000|2022-03-01 16:40:20|||||||||1
1646152840000|2022-03-01 16:40:40|2078.1|2076.7|2078.22|2076.82|2078.22|2076.82|2078.1|2076.7|2
1646152860000|2022-03-01 16:41:00|2078.35|2076.95|2078.35|2076.95|2078.35|2076.95|2078.35|2076.95|0
1646152870000|2022-03-01 16:41:10|2078.22|2076.82|2078.35|2076.95|2078.6|2077.2|2078.22|2076.82|29
1646152900000|2022-03-01 16:41:40|2078.22|2076.82|2078.22|2076.82|2078.22|2076.82|2078.1|2076.7|0
1646152910000|2022-03-01 16:41:50|2078.35|2076.95|2078.6|2077.2|2078.6|2077.2|2077.47|2076.07|3
1646152920000|2022-03-01 16:42:00|2077.47|2076.07|2077.97|2076.57|2077.97|2076.57|2077.47|2076.07|3
1646152930000|2022-03-01 16:42:10|2078.1|2076.7|2079.22|2077.82|2079.22|2077.82|2078.1|2076.7|2
1646152950000|2022-03-01 16:42:30|||||||||1
1646152990000|2022-03-01 16:43:10|2078.6|2077.2|2078.72|2077.32|2078.72|2077.32|2078.6|2077.2|4
1646153000000|2022-03-01 16:43:20|2078.85|2077.45|2078.97|2077.57|2078.97|2077.57|2078.85|2077.45|0
1646153010000|2022-03-01 16:43:30|2079.1|2077.7|2078.72|2077.32|2079.1|2077.7|2078.6|2077.2|0
1646153020000|2022-03-01 16:43:40|2078.6|2077.2|2078.6|2077.2|2078.6|2077.2|2078.35|2076.95|0
1646153050000|2022-03-01 16:44:10|2078.72|2077.32|2078.85|2077.45|2078.85|2077.45|2078.72|2077.32|0
1646153060000|2022-03-01 16:44:20|2078.72|2077.32|2078.22|2076.82|2078.72|2077.32|2078.22|2076.82|0
1646153070000|2022-03-01 16:44:30|2077.85|2076.45|2078.35|2076.95|2078.35|2076.95|2077.85|2076.45|0
1646153080000|2022-03-01 16:44:40|2078.1|2076.7|2078.47|2077.07|2079.1|2077.7|2078.1|2076.7|6
1646153090000|2022-03-01 16:44:50|2077.1|2075.7|2077.22|2075.82|2077.22|2075.82|2077.1|2075.7|4
1646153100000|2022-03-01 16:45:00|2077.1|2075.7|2077.22|2075.82|2077.22|2075.82|2077.1|2075.7|6
1646153110000|2022-03-01 16:45:10|2077.1|2075.7|2075.72|2074.32|2077.1|2075.7|2075.72|2074.32|6
1646153120000|2022-03-01 16:45:20|2075.47|2074.07|2075.22|2073.82|2075.47|2074.07|2075.22|2073.82|1
1646153130000|2022-03-01 16:45:30|2074.97|2073.57|2074.97|2073.57|2074.97|2073.57|2074.97|2073.57|6
1646153140000|2022-03-01 16:45:40|||||||||1
1646153150000|2022-03-01 16:45:50|2074.72|2073.32|2074.1|2072.7|2074.72|2073.32|2074.1|2072.7|16
1646153160000|2022-03-01 16:46:00|2073.6|2072.2|2073.35|2071.95|2073.6|2072.2|2073.35|2071.95|2
1646153170000|2022-03-01 16:46:10|2073.1|2071.7|2073.1|2071.7|2073.1|2071.7|2073.1|2071.7|2
1646153200000|2022-03-01 16:46:40|2072.97|2071.57|2072.47|2071.07|2072.97|2071.57|2072.47|2071.07|2
1646153210000|2022-03-01 16:46:50|2072.35|2070.95|2071.47|2070.07|2072.35|2070.95|2071.47|2070.07|2
1646153220000|2022-03-01 16:47:00|2070.22|2068.82|2069.97|2068.57|2070.22|2068.82|2069.72|2068.32|0
1646153230000|2022-03-01 16:47:10|2068.97|2067.57|2069.6|2068.2|2069.97|2068.57|2068.85|2067.45|9
1646153240000|2022-03-01 16:47:20|2069.72|2068.32|2068.97|2067.57|2070.1|2068.7|2068.97|2067.57|1
1646153270000|2022-03-01 16:47:50|2068.22|2066.82|2068.72|2067.32|2068.72|2067.32|2068.22|2066.82|36
1646153290000|2022-03-01 16:48:10|2068.97|2067.57|2069.22|2067.82|2069.22|2067.82|2068.85|2067.45|0
1646153300000|2022-03-01 16:48:20|2069.47|2068.07|2069.97|2068.57|2069.97|2068.57|2069.47|2068.07|1
1646153310000|2022-03-01 16:48:30|2070.72|2069.32|2071.1|2069.7|2071.1|2069.7|2070.47|2069.07|3
1646153320000|2022-03-01 16:48:40|2070.47|2069.07|2070.72|2069.32|2070.72|2069.32|2070.47|2069.07|0
1646153380000|2022-03-01 16:49:40|2070.6|2069.2|2070.6|2069.2|2070.6|2069.2|2070.6|2069.2|0
1646153410000|2022-03-01 16:50:10|2070.1|2068.7|2070.35|2068.95|2070.35|2068.95|2070.1|2068.7|0
1646153430000|2022-03-01 16:50:30|2071.22|2069.82|2070.22|2068.82|2071.22|2069.82|2070.22|2068.82|1
1646153450000|2022-03-01 16:50:50|2069.85|2068.45|2069.85|2068.45|2069.85|2068.45|2069.85|2068.45|0
1646153470000|2022-03-01 16:51:10|2071.35|2069.95|2071.35|2069.95|2071.35|2069.95|2071.35|2069.95|1
1646153490000|2022-03-01 16:51:30|2070.35|2068.95|2070.85|2069.45|2070.85|2069.45|2070.35|2068.95|1
1646153500000|2022-03-01 16:51:40|2070.97|2069.57|2071.22|2069.82|2071.22|2069.82|2070.97|2069.57|0
1646153510000|2022-03-01 16:51:50|2071.47|2070.07|2071.72|2070.32|2071.72|2070.32|2071.47|2070.07|0
1646153520000|2022-03-01 16:52:00|2071.85|2070.45|2071.97|2070.57|2071.97|2070.57|2071.85|2070.45|0
1646153530000|2022-03-01 16:52:10|2072.1|2070.7|2072.22|2070.82|2072.22|2070.82|2072.1|2070.7|0
1646153550000|2022-03-01 16:52:30|2072.35|2070.95|2072.47|2071.07|2072.47|2071.07|2072.35|2070.95|0
1646153570000|2022-03-01 16:52:50|2072.35|2070.95|2072.22|2070.82|2072.35|2070.95|2072.1|2070.7|0
1646153580000|2022-03-01 16:53:00|2072.1|2070.7|2072.35|2070.95|2072.35|2070.95|2072.1|2070.7|0
1646153630000|2022-03-01 16:53:50|2072.1|2070.7|2072.22|2070.82|2072.22|2070.82|2072.1|2070.7|3
1646153640000|2022-03-01 16:54:00|2072.1|2070.7|2072.1|2070.7|2072.1|2070.7|2072.1|2070.7|0
1646153650000|2022-03-01 16:54:10|2072.22|2070.82|2072.47|2071.07|2072.47|2071.07|2072.22|2070.82|1
1646153770000|2022-03-01 16:56:10|2070.85|2069.45|2070.97|2069.57|2070.97|2069.57|2070.85|2069.45|3
1646153780000|2022-03-01 16:56:20|2070.85|2069.45|2069.6|2068.2|2070.85|2069.45|2069.1|2067.7|4
1646153790000|2022-03-01 16:56:30|2069.47|2068.07|2069.47|2068.07|2069.47|2068.07|2069.47|2068.07|2
1646153800000|2022-03-01 16:56:40|||||||||1
1646153830000|2022-03-01 16:57:10|2070.35|2068.95|2070.35|2068.95|2070.35|2068.95|2070.35|2068.95|1
1646153840000|2022-03-01 16:57:20|2070.22|2068.82|2070.47|2069.07|2070.47|2069.07|2070.22|2068.82|0
1646153850000|2022-03-01 16:57:30|2071.1|2069.7|2071.1|2069.7|2071.1|2069.7|2071.1|2069.7|2
1646153860000|2022-03-01 16:57:40|2069.85|2068.45|2070.85|2069.45|2070.97|2069.57|2069.85|2068.45|0
1646153880000|2022-03-01 16:58:00|2070.72|2069.32|2070.72|2069.32|2070.72|2069.32|2070.72|2069.32|0
1646153890000|2022-03-01 16:58:10|2070.97|2069.57|2070.97|2069.57|2070.97|2069.57|2070.72|2069.32|10
1646153940000|2022-03-01 16:59:00|2069.6|2068.2|2069.72|2068.32|2069.72|2068.32|2069.6|2068.2|7
1646153960000|2022-03-01 16:59:20|2069.6|2068.2|2070.85|2069.45|2070.85|2069.45|2069.6|2068.2|9
1646153970000|2022-03-01 16:59:30|2070.72|2069.32|2070.72|2069.32|2070.72|2069.32|2070.72|2069.32|0
1646153980000|2022-03-01 16:59:40|2070.6|2069.2|2069.97|2068.57|2070.6|2069.2|2069.97|2068.57|5
1646153990000|2022-03-01 16:59:50|2070.47|2069.07|2069.47|2067.97|2070.47|2069.07|2069.47|2067.97|5
1646154000000|2022-03-01 17:00:00|2069.45|2067.95|2069.48|2067.98|2069.48|2067.98|2068.91|2067.41|2
1646154010000|2022-03-01 17:00:10|2069.47|2067.97|2069.19|2067.69|2070.02|2068.52|2069.19|2067.69|0
1646154020000|2022-03-01 17:00:20|2069.2|2067.7|2068.9|2067.4|2069.47|2067.97|2068.9|2067.4|0
1646154030000|2022-03-01 17:00:30|2068.63|2067.13|2068.38|2066.88|2068.91|2067.41|2068.24|2066.74|0
1646154040000|2022-03-01 17:00:40|2068.12|2066.62|2068.12|2066.62|2068.39|2066.89|2068.11|2066.61|0
1646154050000|2022-03-01 17:00:50|2068.25|2066.75|2068.93|2067.43|2069.07|2067.57|2068.25|2066.75|0
1646154060000|2022-03-01 17:01:00|2068.94|2067.44|2069.35|2067.85|2069.76|2068.26|2068.93|2067.43|0
1646154070000|2022-03-01 17:01:10|2069.48|2067.98|2068.15|2066.65|2069.49|2067.99|2068.14|2066.64|0
1646154080000|2022-03-01 17:01:20|2068.14|2066.64|2068.98|2067.48|2068.98|2067.48|2068.14|2066.64|0
1646154090000|2022-03-01 17:01:30|2068.97|2067.47|2068.53|2067.03|2068.97|2067.47|2068.4|2066.9|0
1646154100000|2022-03-01 17:01:40|2068.67|2067.17|2068.93|2067.43|2069.21|2067.71|2068.67|2067.17|0
1646154110000|2022-03-01 17:01:50|2069.07|2067.57|2068.53|2067.03|2069.21|2067.71|2068.53|2067.03|0
1646154120000|2022-03-01 17:02:00|2068.52|2067.02|2068.11|2066.61|2068.52|2067.02|2068.09|2066.59|0
1646154130000|2022-03-01 17:02:10|2068.37|2066.87|2068.64|2067.14|2068.91|2067.41|2068.09|2066.59|0
1646154140000|2022-03-01 17:02:20|2068.78|2067.28|2069.06|2067.56|2069.06|2067.56|2068.64|2067.14|0
1646154150000|2022-03-01 17:02:30|2068.93|2067.43|2068.48|2066.98|2069.06|2067.56|2068.1|2066.6|0
1646154160000|2022-03-01 17:02:40|2068.47|2066.97|2068.06|2066.56|2069.14|2067.64|2068.06|2066.56|0
1646154170000|2022-03-01 17:02:50|2068.07|2066.57|2068.47|2066.97|2068.47|2066.97|2067.4|2065.9|0
1646154180000|2022-03-01 17:03:00|2068.34|2066.84|2068.47|2066.97|2068.62|2067.12|2067.94|2066.44|0
1646154190000|2022-03-01 17:03:10|2068.6|2067.1|2067.82|2066.32|2068.89|2067.39|2067.82|2066.32|0
1646154200000|2022-03-01 17:03:20|2067.83|2066.33|2067.58|2066.08|2067.85|2066.35|2067.03|2065.53|0
1646154210000|2022-03-01 17:03:30|2067.85|2066.35|2067.58|2066.08|2067.86|2066.36|2067.3|2065.8|0
1646154220000|2022-03-01 17:03:40|2067.45|2065.95|2065.86|2064.36|2067.59|2066.09|2065.86|2064.36|0
1646154230000|2022-03-01 17:03:50|2065.73|2064.23|2065.43|2063.93|2065.99|2064.49|2065.42|2063.92|0
1646154240000|2022-03-01 17:04:00|2065.42|2063.92|2064.63|2063.13|2065.42|2063.92|2064.5|2063|0
1646154250000|2022-03-01 17:04:10|2064.76|2063.26|2064.91|2063.41|2065.18|2063.68|2064.36|2062.86|0
1646154260000|2022-03-01 17:04:20|2065.04|2063.54|2064.38|2062.88|2065.04|2063.54|2064.1|2062.6|0
1646154270000|2022-03-01 17:04:30|2064.52|2063.02|2064.68|2063.18|2064.94|2063.44|2064.38|2062.88|0
1646154280000|2022-03-01 17:04:40|2064.67|2063.17|2064.51|2063.01|2064.68|2063.18|2064.37|2062.87|0
1646154290000|2022-03-01 17:04:50|2064.38|2062.88|2064.57|2063.07|2064.79|2063.29|2064.37|2062.87|0
1646154300000|2022-03-01 17:05:00|2064.58|2063.08|2065.67|2064.17|2065.67|2064.17|2064.58|2063.08|0
1646154310000|2022-03-01 17:05:10|2065.66|2064.16|2065|2063.5|2065.94|2064.44|2065|2063.5|0
1646154320000|2022-03-01 17:05:20|2065.01|2063.51|2065.11|2063.61|2065.13|2063.63|2064.58|2063.08|0
1646154330000|2022-03-01 17:05:30|2065.1|2063.6|2064.72|2063.22|2065.1|2063.6|2064.68|2063.18|0
1646154340000|2022-03-01 17:05:40|2064.73|2063.23|2065.94|2064.44|2065.95|2064.45|2064.72|2063.22|0
1646154350000|2022-03-01 17:05:50|2065.93|2064.43|2065.69|2064.19|2065.96|2064.46|2065.54|2064.04|0
1646154360000|2022-03-01 17:06:00|2065.56|2064.06|2064.87|2063.37|2065.56|2064.06|2064.87|2063.37|0
1646154370000|2022-03-01 17:06:10|2064.88|2063.38|2065.02|2063.52|2065.42|2063.92|2064.87|2063.37|0
1646154380000|2022-03-01 17:06:20|2064.89|2063.39|2064.89|2063.39|2065.3|2063.8|2064.88|2063.38|0
1646154390000|2022-03-01 17:06:30|2064.88|2063.38|2065.97|2064.47|2065.97|2064.47|2064.88|2063.38|0
1646154400000|2022-03-01 17:06:40|2065.98|2064.48|2065.31|2063.81|2065.98|2064.48|2065.17|2063.67|0
1646154410000|2022-03-01 17:06:50|2065.18|2063.68|2065.45|2063.95|2065.45|2063.95|2065.17|2063.67|0
1646154420000|2022-03-01 17:07:00|2065.31|2063.81|2064.9|2063.4|2065.31|2063.81|2064.88|2063.38|0
1646154430000|2022-03-01 17:07:10|2065.17|2063.67|2065.17|2063.67|2065.45|2063.95|2065.16|2063.66|0
1646154440000|2022-03-01 17:07:20|2065.16|2063.66|2064.89|2063.39|2065.45|2063.95|2064.89|2063.39|0
1646154450000|2022-03-01 17:07:30|2064.88|2063.38|2064.06|2062.56|2064.88|2063.38|2063.8|2062.3|0
1646154460000|2022-03-01 17:07:40|2064.07|2062.57|2061.69|2060.19|2064.07|2062.57|2061.69|2060.19|0
1646154470000|2022-03-01 17:07:50|2061.68|2060.18|2061.68|2060.18|2061.69|2060.19|2061.42|2059.92|0
1646154480000|2022-03-01 17:08:00|2061.95|2060.45|2060.63|2059.13|2061.96|2060.46|2059.85|2058.35|0
1646154490000|2022-03-01 17:08:10|2060.64|2059.14|2059.52|2058.02|2061.04|2059.54|2059.24|2057.74|0
1646154500000|2022-03-01 17:08:20|2059.91|2058.41|2058.71|2057.21|2059.92|2058.42|2058.44|2056.94|0
1646154510000|2022-03-01 17:08:30|2058.44|2056.94|2059.79|2058.29|2059.92|2058.42|2058.32|2056.82|0
1646154520000|2022-03-01 17:08:40|2059.92|2058.42|2059.23|2057.73|2060.05|2058.55|2058.7|2057.2|0
1646154530000|2022-03-01 17:08:50|2059.22|2057.72|2060.05|2058.55|2060.05|2058.55|2058.43|2056.93|0
1646154540000|2022-03-01 17:09:00|2059.92|2058.42|2060.59|2059.09|2060.86|2059.36|2059.92|2058.42|0
1646154550000|2022-03-01 17:09:10|2060.72|2059.22|2061.11|2059.61|2061.51|2060.01|2060.71|2059.21|0
1646154560000|2022-03-01 17:09:20|2061.12|2059.62|2060.33|2058.83|2061.66|2060.16|2060.33|2058.83|0
1646154570000|2022-03-01 17:09:30|2060.32|2058.82|2060.07|2058.57|2060.73|2059.23|2059.81|2058.31|0
1646154580000|2022-03-01 17:09:40|2060.08|2058.58|2060.08|2058.58|2060.21|2058.71|2059.67|2058.17|0
1646154590000|2022-03-01 17:09:50|2060.09|2058.59|2059.54|2058.04|2060.35|2058.85|2059.54|2058.04|0
1646154600000|2022-03-01 17:10:00|2059.28|2057.78|2059.28|2057.78|2059.54|2058.04|2059.14|2057.64|0
1646154610000|2022-03-01 17:10:10|2058.75|2057.25|2057.78|2056.28|2058.75|2057.25|2057.64|2056.14|0
1646154620000|2022-03-01 17:10:20|2057.64|2056.14|2059.51|2058.01|2059.51|2058.01|2057.64|2056.14|0
1646154630000|2022-03-01 17:10:30|2059.37|2057.87|2057.61|2056.11|2059.52|2058.02|2057.61|2056.11|0
1646154640000|2022-03-01 17:10:40|2057.35|2055.85|2057.6|2056.1|2057.63|2056.13|2057.09|2055.59|0
1646154650000|2022-03-01 17:10:50|2057.34|2055.84|2057.48|2055.98|2057.48|2055.98|2057.07|2055.57|0
1646154660000|2022-03-01 17:11:00|2057.35|2055.85|2057.49|2055.99|2057.63|2056.13|2057.08|2055.58|0
1646154670000|2022-03-01 17:11:10|2057.62|2056.12|2057.28|2055.78|2057.69|2056.19|2057.22|2055.72|0
1646154680000|2022-03-01 17:11:20|2057.15|2055.65|2057.44|2055.94|2057.71|2056.21|2057.15|2055.65|0
1646154690000|2022-03-01 17:11:30|2057.45|2055.95|2057.43|2055.93|2057.46|2055.96|2057.16|2055.66|0
1646154700000|2022-03-01 17:11:40|2057.44|2055.94|2057.44|2055.94|2057.71|2056.21|2057.44|2055.94|0
1646154710000|2022-03-01 17:11:50|2057.3|2055.8|2057.68|2056.18|2057.98|2056.48|2057.3|2055.8|0
1646154720000|2022-03-01 17:12:00|2057.81|2056.31|2057.68|2056.18|2057.95|2056.45|2057.4|2055.9|0
1646154730000|2022-03-01 17:12:10|2057.67|2056.17|2057.14|2055.64|2057.68|2056.18|2056.87|2055.37|0
1646154740000|2022-03-01 17:12:20|2057.27|2055.77|2056.84|2055.34|2057.27|2055.77|2056.71|2055.21|0
1646154750000|2022-03-01 17:12:30|2056.85|2055.35|2057.27|2055.77|2057.4|2055.9|2056.85|2055.35|0
1646154760000|2022-03-01 17:12:40|2057.4|2055.9|2057.66|2056.16|2057.67|2056.17|2057.13|2055.63|0
1646154770000|2022-03-01 17:12:50|2057.79|2056.29|2057.95|2056.45|2058.2|2056.7|2057.66|2056.16|0
1646154780000|2022-03-01 17:13:00|2057.96|2056.46|2059.58|2058.08|2059.58|2058.08|2057.96|2056.46|0
1646154790000|2022-03-01 17:13:10|2059.57|2058.07|2060.96|2059.46|2060.96|2059.46|2059.57|2058.07|0
1646154800000|2022-03-01 17:13:20|2060.95|2059.45|2061|2059.5|2061.48|2059.98|2060.68|2059.18|0
1646154810000|2022-03-01 17:13:30|2061.13|2059.63|2062.95|2061.45|2062.95|2061.45|2061.12|2059.62|0
1646154820000|2022-03-01 17:13:40|2062.94|2061.44|2063.62|2062.12|2063.75|2062.25|2062.68|2061.18|0
1646154830000|2022-03-01 17:13:50|2063.75|2062.25|2062.67|2061.17|2063.75|2062.25|2062.53|2061.03|0
1646154840000|2022-03-01 17:14:00|2062.66|2061.16|2063.74|2062.24|2063.76|2062.26|2062.66|2061.16|0
1646154850000|2022-03-01 17:14:10|2063.75|2062.25|2064.44|2062.94|2064.58|2063.08|2063.75|2062.25|0
1646154860000|2022-03-01 17:14:20|2064.58|2063.08|2064.4|2062.9|2064.9|2063.4|2063.45|2061.95|0
1646154870000|2022-03-01 17:14:30|2064.67|2063.17|2063.99|2062.49|2064.94|2063.44|2063.86|2062.36|0
1646154880000|2022-03-01 17:14:40|2064|2062.5|2064.79|2063.29|2064.79|2063.29|2063.86|2062.36|0
1646154890000|2022-03-01 17:14:50|2064.8|2063.3|2066.01|2064.51|2066.43|2064.93|2064.8|2063.3|0
1646154900000|2022-03-01 17:15:00|2066.14|2064.64|2065.56|2064.06|2066.14|2064.64|2065.14|2063.64|0
1646154910000|2022-03-01 17:15:10|2065.69|2064.19|2065.48|2063.98|2065.76|2064.26|2064.94|2063.44|0
1646154920000|2022-03-01 17:15:20|2065.61|2064.11|2065.88|2064.38|2066.29|2064.79|2065.61|2064.11|0
1646154930000|2022-03-01 17:15:30|2065.75|2064.25|2066.27|2064.77|2066.55|2065.05|2065.75|2064.25|0
1646154940000|2022-03-01 17:15:40|2066.26|2064.76|2064.91|2063.41|2066.27|2064.77|2064.5|2063|0
1646154950000|2022-03-01 17:15:50|2064.78|2063.28|2065.45|2063.95|2065.45|2063.95|2064.77|2063.27|0
1646154960000|2022-03-01 17:16:00|2065.46|2063.96|2065.44|2063.94|2066|2064.5|2065.16|2063.66|0
1646154970000|2022-03-01 17:16:10|2065.45|2063.95|2065.72|2064.22|2066.25|2064.75|2065.3|2063.8|0
1646154980000|2022-03-01 17:16:20|2065.74|2064.24|2066.54|2065.04|2066.56|2065.06|2065.74|2064.24|0
1646154990000|2022-03-01 17:16:30|2066.55|2065.05|2068.16|2066.66|2068.16|2066.66|2066.55|2065.05|0
1646155000000|2022-03-01 17:16:40|2068.17|2066.67|2068.99|2067.49|2069.11|2067.61|2068.17|2066.67|0
1646155010000|2022-03-01 17:16:50|2069|2067.5|2068.51|2067.01|2069|2067.5|2068.5|2067|0
1646155020000|2022-03-01 17:17:00|2068.65|2067.15|2069.39|2067.89|2069.67|2068.17|2068.57|2067.07|0
1646155030000|2022-03-01 17:17:10|2069.38|2067.88|2069.64|2068.14|2069.65|2068.15|2069.1|2067.6|0
1646155040000|2022-03-01 17:17:20|2069.63|2068.13|2068.86|2067.36|2069.63|2068.13|2068.71|2067.21|0
1646155050000|2022-03-01 17:17:30|2068.99|2067.49|2069.41|2067.91|2069.68|2068.18|2068.99|2067.49|0
1646155060000|2022-03-01 17:17:40|2069.42|2067.92|2069.97|2068.47|2069.97|2068.47|2069.15|2067.65|0
1646155070000|2022-03-01 17:17:50|2069.96|2068.46|2069.43|2067.93|2070.25|2068.75|2069.43|2067.93|0
1646155080000|2022-03-01 17:18:00|2069.42|2067.92|2069.44|2067.94|2069.7|2068.2|2069.16|2067.66|0
1646155090000|2022-03-01 17:18:10|2069.45|2067.95|2070.4|2068.9|2070.54|2069.04|2069.45|2067.95|0
1646155100000|2022-03-01 17:18:20|2070.53|2069.03|2070.8|2069.3|2070.81|2069.31|2070.4|2068.9|0
1646155110000|2022-03-01 17:18:30|2070.67|2069.17|2070.79|2069.29|2070.8|2069.3|2070.25|2068.75|0
1646155120000|2022-03-01 17:18:40|2070.8|2069.3|2070.78|2069.28|2071.07|2069.57|2070.51|2069.01|0
1646155130000|2022-03-01 17:18:50|2071.05|2069.55|2071.58|2070.08|2071.87|2070.37|2071.05|2069.55|0
1646155140000|2022-03-01 17:19:00|2071.31|2069.81|2072.23|2070.73|2072.38|2070.88|2071.03|2069.53|0
1646155150000|2022-03-01 17:19:10|2072.1|2070.6|2071.85|2070.35|2072.12|2070.62|2071.83|2070.33|0
1646155160000|2022-03-01 17:19:20|2071.84|2070.34|2071.7|2070.2|2071.84|2070.34|2071.3|2069.8|0
1646155170000|2022-03-01 17:19:30|2071.57|2070.07|2071.82|2070.32|2071.82|2070.32|2071.29|2069.79|0
1646155180000|2022-03-01 17:19:40|2071.81|2070.31|2071.02|2069.52|2071.81|2070.31|2071.01|2069.51|0
1646155190000|2022-03-01 17:19:50|2071.28|2069.78|2072.47|2070.97|2072.47|2070.97|2071.28|2069.78|0
1646155200000|2022-03-01 17:20:00|2072.46|2070.96|2072.46|2070.96|2072.88|2071.38|2072.18|2070.68|0
1646155210000|2022-03-01 17:20:10|2072.33|2070.83|2071.65|2070.15|2072.6|2071.1|2071.65|2070.15|0
1646155220000|2022-03-01 17:20:20|2071.52|2070.02|2070.85|2069.35|2071.53|2070.03|2070.58|2069.08|0
1646155230000|2022-03-01 17:20:30|2070.86|2069.36|2070.58|2069.08|2071.12|2069.62|2070.58|2069.08|0
1646155240000|2022-03-01 17:20:40|2070.45|2068.95|2071.09|2069.59|2071.36|2069.86|2070.31|2068.81|0
1646155250000|2022-03-01 17:20:50|2071.08|2069.58|2071.64|2070.14|2071.9|2070.4|2070.81|2069.31|0
1646155260000|2022-03-01 17:21:00|2071.63|2070.13|2071.09|2069.59|2071.63|2070.13|2071.08|2069.58|0
1646155270000|2022-03-01 17:21:10|2071.08|2069.58|2070.83|2069.33|2071.09|2069.59|2070.55|2069.05|0
1646155280000|2022-03-01 17:21:20|2070.69|2069.19|2071.93|2070.43|2071.93|2070.43|2070.69|2069.19|0
1646155290000|2022-03-01 17:21:30|2071.94|2070.44|2071.12|2069.62|2071.94|2070.44|2071.12|2069.62|0
1646155300000|2022-03-01 17:21:40|2071.11|2069.61|2070.84|2069.34|2071.11|2069.61|2070.57|2069.07|0
1646155310000|2022-03-01 17:21:50|2070.57|2069.07|2069.76|2068.26|2070.84|2069.34|2069.76|2068.26|0
1646155320000|2022-03-01 17:22:00|2069.75|2068.25|2069.75|2068.25|2069.76|2068.26|2069.19|2067.69|0
1646155330000|2022-03-01 17:22:10|2069.76|2068.26|2070.04|2068.54|2070.31|2068.81|2069.76|2068.26|0
1646155340000|2022-03-01 17:22:20|2069.78|2068.28|2069.77|2068.27|2070.04|2068.54|2069.77|2068.27|0
1646155350000|2022-03-01 17:22:30|2069.78|2068.28|2070.17|2068.67|2070.31|2068.81|2069.76|2068.26|0
1646155360000|2022-03-01 17:22:40|2070.3|2068.8|2070.85|2069.35|2071.12|2069.62|2070.17|2068.67|0
1646155370000|2022-03-01 17:22:50|2071.11|2069.61|2071.65|2070.15|2071.65|2070.15|2071.11|2069.61|0
1646155380000|2022-03-01 17:23:00|2071.91|2070.41|2072.2|2070.7|2072.2|2070.7|2071.66|2070.16|0
1646155390000|2022-03-01 17:23:10|2072.19|2070.69|2072.85|2071.35|2072.86|2071.36|2072.05|2070.55|0
1646155400000|2022-03-01 17:23:20|2072.72|2071.22|2071.62|2070.12|2072.72|2071.22|2071.62|2070.12|0
1646155410000|2022-03-01 17:23:30|2071.63|2070.13|2070.55|2069.05|2071.63|2070.13|2070.55|2069.05|0
1646155420000|2022-03-01 17:23:40|2070.68|2069.18|2070.81|2069.31|2071.09|2069.59|2070.41|2068.91|0
1646155430000|2022-03-01 17:23:50|2071.08|2069.58|2070.81|2069.31|2071.09|2069.59|2070.68|2069.18|0
1646155440000|2022-03-01 17:24:00|2070.8|2069.3|2070.95|2069.45|2071.09|2069.59|2070.41|2068.91|0
1646155450000|2022-03-01 17:24:10|2071.08|2069.58|2070.77|2069.27|2071.48|2069.98|2070.77|2069.27|0
1646155460000|2022-03-01 17:24:20|2070.76|2069.26|2071.05|2069.55|2071.19|2069.69|2070.5|2069|0
1646155470000|2022-03-01 17:24:30|2070.78|2069.28|2070.78|2069.28|2070.79|2069.29|2070.5|2069|0
1646155480000|2022-03-01 17:24:40|2070.65|2069.15|2071.61|2070.11|2071.61|2070.11|2070.51|2069.01|0
1646155490000|2022-03-01 17:24:50|2071.34|2069.84|2071.35|2069.85|2071.64|2070.14|2071.34|2069.84|0
1646155500000|2022-03-01 17:25:00|2071.34|2069.84|2071.63|2070.13|2071.64|2070.14|2071.34|2069.84|0
1646155510000|2022-03-01 17:25:10|2071.36|2069.86|2071.89|2070.39|2072.17|2070.67|2071.08|2069.58|0
1646155520000|2022-03-01 17:25:20|2071.9|2070.4|2071.9|2070.4|2072.18|2070.68|2071.9|2070.4|0
1646155530000|2022-03-01 17:25:30|2071.91|2070.41|2071.87|2070.37|2072.04|2070.54|2071.75|2070.25|0
1646155540000|2022-03-01 17:25:40|2071.61|2070.11|2071.61|2070.11|2071.88|2070.38|2071.61|2070.11|0
1646155550000|2022-03-01 17:25:50|2071.34|2069.84|2071.33|2069.83|2071.34|2069.84|2071.33|2069.83|0
1646155560000|2022-03-01 17:26:00|2071.31|2069.81|2071.18|2069.68|2071.33|2069.83|2070.5|2069|0
1646155570000|2022-03-01 17:26:10|2071.05|2069.55|2071.84|2070.34|2071.85|2070.35|2071.04|2069.54|0
1646155580000|2022-03-01 17:26:20|2071.71|2070.21|2071.86|2070.36|2071.86|2070.36|2071.57|2070.07|0
1646155590000|2022-03-01 17:26:30|2071.73|2070.23|2072.01|2070.51|2072.14|2070.64|2071.59|2070.09|0
1646155600000|2022-03-01 17:26:40|2072|2070.5|2071.59|2070.09|2072|2070.5|2071.59|2070.09|0
1646155610000|2022-03-01 17:26:50|2071.58|2070.08|2070.8|2069.3|2071.58|2070.08|2070.8|2069.3|0
1646155620000|2022-03-01 17:27:00|2070.54|2069.04|2070.55|2069.05|2070.55|2069.05|2070|2068.5|0
1646155630000|2022-03-01 17:27:10|2070.56|2069.06|2070.43|2068.93|2070.83|2069.33|2070.42|2068.92|0
1646155640000|2022-03-01 17:27:20|2070.7|2069.2|2070.58|2069.08|2070.85|2069.35|2070.57|2069.07|0
1646155650000|2022-03-01 17:27:30|2070.71|2069.21|2071.4|2069.9|2071.68|2070.18|2070.58|2069.08|0
1646155660000|2022-03-01 17:27:40|2071.54|2070.04|2071.66|2070.16|2071.66|2070.16|2071.39|2069.89|0
1646155670000|2022-03-01 17:27:50|2071.53|2070.03|2071.57|2070.07|2071.7|2070.2|2071.4|2069.9|0
1646155680000|2022-03-01 17:28:00|2071.56|2070.06|2071.14|2069.64|2071.56|2070.06|2071.14|2069.64|0
1646155690000|2022-03-01 17:28:10|2071.13|2069.63|2071.42|2069.92|2071.42|2069.92|2070.87|2069.37|0
1646155700000|2022-03-01 17:28:20|2071.43|2069.93|2071.4|2069.9|2071.56|2070.06|2070.87|2069.37|0
1646155710000|2022-03-01 17:28:30|2071.54|2070.04|2071.14|2069.64|2071.68|2070.18|2070.99|2069.49|0
1646155720000|2022-03-01 17:28:40|2071.41|2069.91|2071.55|2070.05|2071.68|2070.18|2071.28|2069.78|0
1646155730000|2022-03-01 17:28:50|2071.41|2069.91|2072.11|2070.61|2072.11|2070.61|2071.41|2069.91|0
1646155740000|2022-03-01 17:29:00|2072.24|2070.74|2072.38|2070.88|2072.51|2071.01|2072.1|2070.6|0
1646155750000|2022-03-01 17:29:10|2072.37|2070.87|2072.65|2071.15|2072.65|2071.15|2072.25|2070.75|0
1646155760000|2022-03-01 17:29:20|2072.51|2071.01|2071.16|2069.66|2072.79|2071.29|2071.16|2069.66|0
1646155770000|2022-03-01 17:29:30|2071.29|2069.79|2071.01|2069.51|2071.43|2069.93|2070.89|2069.39|0
1646155780000|2022-03-01 17:29:40|2070.88|2069.38|2070.33|2068.83|2070.88|2069.38|2070.33|2068.83|0
1646155790000|2022-03-01 17:29:50|2070.34|2068.84|2070.89|2069.39|2070.9|2069.4|2070.34|2068.84|0
1646155800000|2022-03-01 17:30:00|2070.9|2069.4|2069.8|2068.3|2070.9|2069.4|2069.8|2068.3|0
1646155810000|2022-03-01 17:30:10|2069.93|2068.43|2069.52|2068.02|2070.06|2068.56|2069.52|2068.02|0
1646155820000|2022-03-01 17:30:20|2069.65|2068.15|2069.79|2068.29|2069.79|2068.29|2069.26|2067.76|0
1646155830000|2022-03-01 17:30:30|2069.67|2068.17|2069.57|2068.07|2069.8|2068.3|2069.41|2067.91|0
1646155840000|2022-03-01 17:30:40|2069.58|2068.08|2069.56|2068.06|2069.84|2068.34|2069.56|2068.06|0
1646155850000|2022-03-01 17:30:50|2069.55|2068.05|2069.55|2068.05|2069.69|2068.19|2069.28|2067.78|0
1646155860000|2022-03-01 17:31:00|2069.29|2067.79|2069|2067.5|2069.56|2068.06|2069|2067.5|0
1646155870000|2022-03-01 17:31:10|2069.01|2067.51|2068.22|2066.72|2069.01|2067.51|2068.22|2066.72|0
1646155880000|2022-03-01 17:31:20|2068.49|2066.99|2068.38|2066.88|2068.76|2067.26|2068.24|2066.74|0
1646155890000|2022-03-01 17:31:30|2068.25|2066.75|2068.53|2067.03|2068.53|2067.03|2068.24|2066.74|0
1646155900000|2022-03-01 17:31:40|2068.52|2067.02|2069.05|2067.55|2069.05|2067.55|2068.38|2066.88|0
1646155910000|2022-03-01 17:31:50|2069.06|2067.56|2069.74|2068.24|2069.87|2068.37|2068.92|2067.42|0
1646155920000|2022-03-01 17:32:00|2069.6|2068.1|2069.31|2067.81|2069.87|2068.37|2069.31|2067.81|0
1646155930000|2022-03-01 17:32:10|2069.58|2068.08|2069.3|2067.8|2069.85|2068.35|2069.29|2067.79|0
1646155940000|2022-03-01 17:32:20|2069.43|2067.93|2068.5|2067|2069.58|2068.08|2068.5|2067|0
1646155950000|2022-03-01 17:32:30|2068.51|2067.01|2069.05|2067.55|2069.05|2067.55|2068.51|2067.01|0
1646155960000|2022-03-01 17:32:40|2069.06|2067.56|2068.8|2067.3|2069.06|2067.56|2068.78|2067.28|0
1646155970000|2022-03-01 17:32:50|2068.79|2067.29|2068.94|2067.44|2069.07|2067.57|2068.79|2067.29|0
1646155980000|2022-03-01 17:33:00|2069.07|2067.57|2069.76|2068.26|2069.88|2068.38|2069.07|2067.57|0
1646155990000|2022-03-01 17:33:10|2069.62|2068.12|2070.88|2069.38|2070.88|2069.38|2069.62|2068.12|0
1646156000000|2022-03-01 17:33:20|2070.89|2069.39|2071.33|2069.83|2071.61|2070.11|2070.88|2069.38|0
1646156010000|2022-03-01 17:33:30|2071.59|2070.09|2071.86|2070.36|2072.01|2070.51|2071.57|2070.07|0
1646156020000|2022-03-01 17:33:40|2071.48|2069.98|2071.33|2069.83|2071.61|2070.11|2071.33|2069.83|0
1646156030000|2022-03-01 17:33:50|2071.6|2070.1|2071.86|2070.36|2071.86|2070.36|2071.31|2069.81|0
1646156040000|2022-03-01 17:34:00|2071.73|2070.23|2071.3|2069.8|2071.73|2070.23|2071.03|2069.53|0
1646156050000|2022-03-01 17:34:10|2071.29|2069.79|2071.56|2070.06|2071.69|2070.19|2071.01|2069.51|0
1646156060000|2022-03-01 17:34:20|2071.7|2070.2|2071|2069.5|2071.83|2070.33|2071|2069.5|0
1646156070000|2022-03-01 17:34:30|2071.01|2069.51|2070.86|2069.36|2071.55|2070.05|2070.86|2069.36|0
1646156080000|2022-03-01 17:34:40|2070.99|2069.49|2070.84|2069.34|2071.26|2069.76|2070.7|2069.2|0
1646156090000|2022-03-01 17:34:50|2070.85|2069.35|2071.25|2069.75|2071.25|2069.75|2070.71|2069.21|0
1646156100000|2022-03-01 17:35:00|2071.26|2069.76|2071.25|2069.75|2071.81|2070.31|2071.25|2069.75|0
1646156110000|2022-03-01 17:35:10|2071.11|2069.61|2070.98|2069.48|2071.52|2070.02|2070.97|2069.47|0
1646156120000|2022-03-01 17:35:20|2070.97|2069.47|2070.7|2069.2|2071.1|2069.6|2070.56|2069.06|0
1646156130000|2022-03-01 17:35:30|2070.71|2069.21|2070.7|2069.2|2070.97|2069.47|2070.56|2069.06|0
1646156140000|2022-03-01 17:35:40|2070.44|2068.94|2070.45|2068.95|2070.7|2069.2|2070.43|2068.93|0
1646156150000|2022-03-01 17:35:50|2070.44|2068.94|2070.31|2068.81|2070.44|2068.94|2070.16|2068.66|0
1646156160000|2022-03-01 17:36:00|2070.45|2068.95|2070.73|2069.23|2071|2069.5|2070.45|2068.95|0
1646156170000|2022-03-01 17:36:10|2070.72|2069.22|2070.42|2068.92|2071|2069.5|2070.42|2068.92|0
1646156180000|2022-03-01 17:36:20|2070.16|2068.66|2070.14|2068.64|2070.16|2068.66|2069.87|2068.37|0
1646156190000|2022-03-01 17:36:30|2070.13|2068.63|2070|2068.5|2070.14|2068.64|2069.86|2068.36|0
1646156200000|2022-03-01 17:36:40|2069.99|2068.49|2070.13|2068.63|2070.66|2069.16|2069.86|2068.36|0
1646156210000|2022-03-01 17:36:50|2070.12|2068.62|2068.91|2067.41|2070.39|2068.89|2068.91|2067.41|0
1646156220000|2022-03-01 17:37:00|2069.04|2067.54|2069.06|2067.56|2069.32|2067.82|2068.79|2067.29|0
1646156230000|2022-03-01 17:37:10|2069.32|2067.82|2069.2|2067.7|2069.32|2067.82|2068.51|2067.01|0
1646156240000|2022-03-01 17:37:20|2069.19|2067.69|2068.73|2067.23|2069.47|2067.97|2068.73|2067.23|0
1646156250000|2022-03-01 17:37:30|2068.72|2067.22|2069.53|2068.03|2069.65|2068.15|2068.72|2067.22|0
1646156260000|2022-03-01 17:37:40|2069.66|2068.16|2068.99|2067.49|2069.8|2068.3|2068.73|2067.23|0
1646156270000|2022-03-01 17:37:50|2069.12|2067.62|2070.51|2069.01|2070.65|2069.15|2069.12|2067.62|0
1646156280000|2022-03-01 17:38:00|2070.52|2069.02|2070.93|2069.43|2071.2|2069.7|2070.51|2069.01|0
1646156290000|2022-03-01 17:38:10|2071.06|2069.56|2071.33|2069.83|2071.33|2069.83|2070.92|2069.42|0
1646156300000|2022-03-01 17:38:20|2071.2|2069.7|2070.36|2068.86|2071.33|2069.83|2070.1|2068.6|0
1646156310000|2022-03-01 17:38:30|2070.37|2068.87|2070.75|2069.25|2070.89|2069.39|2070.35|2068.85|0
1646156320000|2022-03-01 17:38:40|2070.76|2069.26|2070.89|2069.39|2071.16|2069.66|2070.09|2068.59|0
1646156330000|2022-03-01 17:38:50|2070.9|2069.4|2071.15|2069.65|2071.29|2069.79|2070.62|2069.12|0
1646156340000|2022-03-01 17:39:00|2071.28|2069.78|2070.61|2069.11|2071.84|2070.34|2070.61|2069.11|0
1646156350000|2022-03-01 17:39:10|2070.48|2068.98|2070.49|2068.99|2070.9|2069.4|2070.47|2068.97|0
1646156360000|2022-03-01 17:39:20|2070.36|2068.86|2070.63|2069.13|2070.9|2069.4|2070.35|2068.85|0
1646156370000|2022-03-01 17:39:30|2070.49|2068.99|2070.64|2069.14|2070.9|2069.4|2070.35|2068.85|0
1646156380000|2022-03-01 17:39:40|2070.91|2069.41|2070.49|2068.99|2070.91|2069.41|2070.36|2068.86|0
1646156390000|2022-03-01 17:39:50|2070.63|2069.13|2070.63|2069.13|2070.64|2069.14|2070.36|2068.86|0
1646156400000|2022-03-01 17:40:00|2070.5|2069|2071.61|2070.11|2071.73|2070.23|2070.5|2069|0
1646156410000|2022-03-01 17:40:10|2071.74|2070.24|2071.59|2070.09|2071.88|2070.38|2071.45|2069.95|0
1646156420000|2022-03-01 17:40:20|2071.72|2070.22|2072.15|2070.65|2072.29|2070.79|2071.45|2069.95|0
1646156430000|2022-03-01 17:40:30|2072.14|2070.64|2072.02|2070.52|2072.28|2070.78|2072|2070.5|0
1646156440000|2022-03-01 17:40:40|2072.01|2070.51|2071.2|2069.7|2072.01|2070.51|2071.19|2069.69|0
1646156450000|2022-03-01 17:40:50|2071.46|2069.96|2071.19|2069.69|2071.47|2069.97|2071.19|2069.69|0
1646156460000|2022-03-01 17:41:00|2071.05|2069.55|2071.18|2069.68|2071.61|2070.11|2071.05|2069.55|0
1646156470000|2022-03-01 17:41:10|2071.05|2069.55|2071.74|2070.24|2071.74|2070.24|2071.05|2069.55|0
1646156480000|2022-03-01 17:41:20|2071.73|2070.23|2071.74|2070.24|2072.01|2070.51|2071.47|2069.97|0
1646156490000|2022-03-01 17:41:30|2071.87|2070.37|2072.01|2070.51|2072.01|2070.51|2071.74|2070.24|0
1646156500000|2022-03-01 17:41:40|2071.88|2070.38|2072.95|2071.45|2072.95|2071.45|2071.88|2070.38|0
1646156510000|2022-03-01 17:41:50|2072.96|2071.46|2072.82|2071.32|2073.37|2071.87|2072.82|2071.32|0
1646156520000|2022-03-01 17:42:00|2072.69|2071.19|2073.49|2071.99|2073.63|2072.13|2072.55|2071.05|0
1646156530000|2022-03-01 17:42:10|2073.5|2072|2073.35|2071.85|2073.63|2072.13|2073.35|2071.85|0
1646156540000|2022-03-01 17:42:20|2073.48|2071.98|2073.88|2072.38|2073.89|2072.39|2073.48|2071.98|0
1646156550000|2022-03-01 17:42:30|2073.75|2072.25|2073.72|2072.22|2074|2072.5|2073.59|2072.09|0
1646156560000|2022-03-01 17:42:40|2073.59|2072.09|2073.99|2072.49|2074.14|2072.64|2073.59|2072.09|0
1646156570000|2022-03-01 17:42:50|2074.13|2072.63|2075.08|2073.58|2075.08|2073.58|2074.13|2072.63|0
1646156580000|2022-03-01 17:43:00|2074.95|2073.45|2074.94|2073.44|2075.09|2073.59|2074.8|2073.3|0
1646156590000|2022-03-01 17:43:10|2074.95|2073.45|2074.52|2073.02|2074.95|2073.45|2074.52|2073.02|0
1646156600000|2022-03-01 17:43:20|2074.53|2073.03|2074.79|2073.29|2074.8|2073.3|2074.51|2073.01|0
1646156610000|2022-03-01 17:43:30|2074.8|2073.3|2074.93|2073.43|2075.07|2073.57|2074.79|2073.29|0
1646156620000|2022-03-01 17:43:40|2075.06|2073.56|2075.89|2074.39|2075.89|2074.39|2074.93|2073.43|0
1646156630000|2022-03-01 17:43:50|2075.9|2074.4|2076.55|2075.05|2076.55|2075.05|2075.89|2074.39|0
1646156640000|2022-03-01 17:44:00|2076.54|2075.04|2076.81|2075.31|2076.81|2075.31|2076.41|2074.91|0
1646156650000|2022-03-01 17:44:10|2077.07|2075.57|2076.94|2075.44|2077.22|2075.72|2076.8|2075.3|0
1646156660000|2022-03-01 17:44:20|2077.07|2075.57|2077.48|2075.98|2077.61|2076.11|2077.07|2075.57|0
1646156670000|2022-03-01 17:44:30|2077.62|2076.12|2078.16|2076.66|2078.17|2076.67|2077.62|2076.12|0
1646156680000|2022-03-01 17:44:40|2078.15|2076.65|2078.15|2076.65|2078.15|2076.65|2077.88|2076.38|0
1646156690000|2022-03-01 17:44:50|2078.16|2076.66|2078.43|2076.93|2078.43|2076.93|2078.16|2076.66|0
1646156700000|2022-03-01 17:45:00|2078.16|2076.66|2078.03|2076.53|2078.44|2076.94|2077.75|2076.25|0
1646156710000|2022-03-01 17:45:10|2077.9|2076.4|2077.32|2075.82|2077.9|2076.4|2077.32|2075.82|0
1646156720000|2022-03-01 17:45:20|2077.19|2075.69|2076.92|2075.42|2077.19|2075.69|2076.76|2075.26|0
1646156730000|2022-03-01 17:45:30|2076.91|2075.41|2077.04|2075.54|2077.04|2075.54|2076.77|2075.27|0
1646156740000|2022-03-01 17:45:40|2076.91|2075.41|2077.32|2075.82|2077.32|2075.82|2076.77|2075.27|0
1646156750000|2022-03-01 17:45:50|2077.33|2075.83|2077.33|2075.83|2077.6|2076.1|2077.05|2075.55|0
1646156760000|2022-03-01 17:46:00|2077.32|2075.82|2076.78|2075.28|2077.32|2075.82|2076.78|2075.28|0
1646156770000|2022-03-01 17:46:10|2076.79|2075.29|2076.53|2075.03|2077.32|2075.82|2076.53|2075.03|0
1646156780000|2022-03-01 17:46:20|2076.54|2075.04|2077.07|2075.57|2077.07|2075.57|2076.53|2075.03|0
1646156790000|2022-03-01 17:46:30|2076.81|2075.31|2075.2|2073.7|2076.81|2075.31|2075.19|2073.69|0
1646156800000|2022-03-01 17:46:40|2075.21|2073.71|2075.07|2073.57|2075.21|2073.71|2074.93|2073.43|0
1646156810000|2022-03-01 17:46:50|2074.93|2073.43|2075.2|2073.7|2075.2|2073.7|2074.93|2073.43|0
1646156820000|2022-03-01 17:47:00|2075.21|2073.71|2076.01|2074.51|2076.29|2074.79|2075.07|2073.57|0
1646156830000|2022-03-01 17:47:10|2076.27|2074.77|2076.83|2075.33|2076.97|2075.47|2076.27|2074.77|0
1646156840000|2022-03-01 17:47:20|2076.69|2075.19|2076.42|2074.92|2076.83|2075.33|2076.02|2074.52|0
1646156850000|2022-03-01 17:47:30|2076.43|2074.93|2076.57|2075.07|2076.84|2075.34|2076.29|2074.79|0
1646156860000|2022-03-01 17:47:40|2076.84|2075.34|2075.86|2074.36|2076.84|2075.34|2075.86|2074.36|0
1646156870000|2022-03-01 17:47:50|2075.99|2074.49|2076.14|2074.64|2076.14|2074.64|2075.46|2073.96|0
1646156880000|2022-03-01 17:48:00|2076|2074.5|2075.89|2074.39|2076.15|2074.65|2075.87|2074.37|0
1646156890000|2022-03-01 17:48:10|2075.88|2074.38|2076.29|2074.79|2076.29|2074.79|2075.87|2074.37|0
1646156900000|2022-03-01 17:48:20|2076.3|2074.8|2076.34|2074.84|2076.61|2075.11|2075.77|2074.27|0
1646156910000|2022-03-01 17:48:30|2076.35|2074.85|2077.7|2076.2|2077.7|2076.2|2076.35|2074.85|0
1646156920000|2022-03-01 17:48:40|2077.69|2076.19|2078.37|2076.87|2078.37|2076.87|2077.69|2076.19|0
1646156930000|2022-03-01 17:48:50|2078.24|2076.74|2078.79|2077.29|2079.07|2077.57|2078.24|2076.74|0
1646156940000|2022-03-01 17:49:00|2078.8|2077.3|2078.24|2076.74|2078.8|2077.3|2078.24|2076.74|0
1646156950000|2022-03-01 17:49:10|2078.26|2076.76|2077.98|2076.48|2078.52|2077.02|2077.71|2076.21|0
1646156960000|2022-03-01 17:49:20|2077.99|2076.49|2077.98|2076.48|2078.25|2076.75|2077.84|2076.34|0
1646156970000|2022-03-01 17:49:30|2077.97|2076.47|2078.5|2077|2078.5|2077|2077.97|2076.47|0
1646156980000|2022-03-01 17:49:40|2078.37|2076.87|2077.93|2076.43|2078.51|2077.01|2077.71|2076.21|0
1646156990000|2022-03-01 17:49:50|2077.92|2076.42|2078.44|2076.94|2078.44|2076.94|2077.24|2075.74|0
1646157000000|2022-03-01 17:50:00|2078.43|2076.93|2078.46|2076.96|2078.85|2077.35|2078.02|2076.52|0
1646157010000|2022-03-01 17:50:10|2078.59|2077.09|2078.73|2077.23|2079.01|2077.51|2078.59|2077.09|0
1646157020000|2022-03-01 17:50:20|2078.74|2077.24|2078.47|2076.97|2078.74|2077.24|2077.92|2076.42|0
1646157030000|2022-03-01 17:50:30|2078.21|2076.71|2078.48|2076.98|2078.48|2076.98|2078.21|2076.71|0
1646157040000|2022-03-01 17:50:40|2078.88|2077.38|2079.29|2077.79|2079.29|2077.79|2078.88|2077.38|0
1646157050000|2022-03-01 17:50:50|2079.16|2077.66|2078.87|2077.37|2079.29|2077.79|2078.74|2077.24|0
1646157060000|2022-03-01 17:51:00|2078.86|2077.36|2078.72|2077.22|2079.13|2077.63|2078.45|2076.95|0
1646157070000|2022-03-01 17:51:10|2078.59|2077.09|2078.31|2076.81|2078.72|2077.22|2078.17|2076.67|0
1646157080000|2022-03-01 17:51:20|2078.45|2076.95|2078.58|2077.08|2078.72|2077.22|2078.45|2076.95|0
1646157090000|2022-03-01 17:51:30|2078.71|2077.21|2078.45|2076.95|2078.72|2077.22|2078.44|2076.94|0
1646157100000|2022-03-01 17:51:40|2078.46|2076.96|2078.2|2076.7|2078.74|2077.24|2078.2|2076.7|0
1646157110000|2022-03-01 17:51:50|2078.19|2076.69|2077.94|2076.44|2078.21|2076.71|2077.93|2076.43|0
1646157120000|2022-03-01 17:52:00|2077.93|2076.43|2077.66|2076.16|2077.93|2076.43|2077.39|2075.89|0
1646157130000|2022-03-01 17:52:10|2077.64|2076.14|2077.11|2075.61|2077.65|2076.15|2077.11|2075.61|0
1646157140000|2022-03-01 17:52:20|2077.38|2075.88|2076.82|2075.32|2077.38|2075.88|2076.55|2075.05|0
1646157150000|2022-03-01 17:52:30|2076.55|2075.05|2076.83|2075.33|2077.37|2075.87|2076.55|2075.05|0
1646157160000|2022-03-01 17:52:40|2076.96|2075.46|2077.62|2076.12|2077.76|2076.26|2076.82|2075.32|0
1646157170000|2022-03-01 17:52:50|2077.76|2076.26|2078.42|2076.92|2078.69|2077.19|2077.76|2076.26|0
1646157180000|2022-03-01 17:53:00|2078.29|2076.79|2077.85|2076.35|2078.55|2077.05|2077.57|2076.07|0
1646157190000|2022-03-01 17:53:10|2077.84|2076.34|2078.39|2076.89|2078.39|2076.89|2077.83|2076.33|0
1646157200000|2022-03-01 17:53:20|2078.65|2077.15|2077.72|2076.22|2078.67|2077.17|2077.72|2076.22|0
1646157210000|2022-03-01 17:53:30|2077.59|2076.09|2077.32|2075.82|2077.59|2076.09|2077.04|2075.54|0
1646157220000|2022-03-01 17:53:40|2077.59|2076.09|2077.87|2076.37|2077.87|2076.37|2077.59|2076.09|0
1646157230000|2022-03-01 17:53:50|2077.86|2076.36|2077.39|2075.89|2077.99|2076.49|2077.3|2075.8|0
1646157240000|2022-03-01 17:54:00|2077.52|2076.02|2077.66|2076.16|2077.8|2076.3|2077.25|2075.75|0
1646157250000|2022-03-01 17:54:10|2077.8|2076.3|2077.4|2075.9|2078.08|2076.58|2077.26|2075.76|0
1646157260000|2022-03-01 17:54:20|2077.53|2076.03|2077.4|2075.9|2077.53|2076.03|2077.25|2075.75|0
1646157270000|2022-03-01 17:54:30|2077.53|2076.03|2077|2075.5|2077.54|2076.04|2076.85|2075.35|0
1646157280000|2022-03-01 17:54:40|2077.66|2076.16|2077.79|2076.29|2078.07|2076.57|2077.52|2076.02|0
1646157290000|2022-03-01 17:54:50|2077.65|2076.15|2078.62|2077.12|2078.62|2077.12|2077.65|2076.15|0
1646157300000|2022-03-01 17:55:00|2078.35|2076.85|2078.63|2077.13|2078.63|2077.13|2078.08|2076.58|0
1646157310000|2022-03-01 17:55:10|2078.62|2077.12|2078.36|2076.86|2078.63|2077.13|2078.08|2076.58|0
1646157320000|2022-03-01 17:55:20|2078.37|2076.87|2077.27|2075.77|2078.37|2076.87|2077.27|2075.77|0
1646157330000|2022-03-01 17:55:30|2077.28|2075.78|2077.01|2075.51|2077.56|2076.06|2077|2075.5|0
1646157340000|2022-03-01 17:55:40|2077.02|2075.52|2075.93|2074.43|2077.02|2075.52|2075.93|2074.43|0
1646157350000|2022-03-01 17:55:50|2075.94|2074.44|2076.35|2074.85|2076.48|2074.98|2075.94|2074.44|0
1646157360000|2022-03-01 17:56:00|2076.34|2074.84|2075.67|2074.17|2076.49|2074.99|2075.67|2074.17|0
1646157370000|2022-03-01 17:56:10|2075.66|2074.16|2074.85|2073.35|2075.68|2074.18|2074.85|2073.35|0
1646157380000|2022-03-01 17:56:20|2075.11|2073.61|2075.94|2074.44|2075.94|2074.44|2074.99|2073.49|0
1646157390000|2022-03-01 17:56:30|2075.8|2074.3|2076.47|2074.97|2076.47|2074.97|2075.67|2074.17|0
1646157400000|2022-03-01 17:56:40|2076.48|2074.98|2076.06|2074.56|2077.01|2075.51|2075.92|2074.42|0
1646157410000|2022-03-01 17:56:50|2075.93|2074.43|2076.06|2074.56|2076.2|2074.7|2075.78|2074.28|0
1646157420000|2022-03-01 17:57:00|2075.93|2074.43|2075.95|2074.45|2076.2|2074.7|2075.66|2074.16|0
1646157430000|2022-03-01 17:57:10|2076.08|2074.58|2075.53|2074.03|2076.22|2074.72|2075.53|2074.03|0
1646157440000|2022-03-01 17:57:20|2075.27|2073.77|2075.4|2073.9|2075.67|2074.17|2075.11|2073.61|0
1646157450000|2022-03-01 17:57:30|2075.67|2074.17|2075.95|2074.45|2075.95|2074.45|2075.4|2073.9|0
1646157460000|2022-03-01 17:57:40|2075.82|2074.32|2075.95|2074.45|2075.96|2074.46|2075.68|2074.18|0
1646157470000|2022-03-01 17:57:50|2075.96|2074.46|2075.97|2074.47|2076.24|2074.74|2075.96|2074.46|0
1646157480000|2022-03-01 17:58:00|2075.96|2074.46|2075.99|2074.49|2075.99|2074.49|2075.43|2073.93|0
1646157490000|2022-03-01 17:58:10|2075.98|2074.48|2075.99|2074.49|2075.99|2074.49|2075.84|2074.34|0
1646157500000|2022-03-01 17:58:20|2076|2074.5|2076.55|2075.05|2076.55|2075.05|2075.99|2074.49|0
1646157510000|2022-03-01 17:58:30|2076.56|2075.06|2075.74|2074.24|2076.56|2075.06|2075.74|2074.24|0
1646157520000|2022-03-01 17:58:40|2075.61|2074.11|2075.47|2073.97|2075.74|2074.24|2075.47|2073.97|0
1646157530000|2022-03-01 17:58:50|2075.48|2073.98|2075.19|2073.69|2075.48|2073.98|2074.91|2073.41|0
1646157540000|2022-03-01 17:59:00|2075.45|2073.95|2075.71|2074.21|2075.99|2074.49|2075.45|2073.95|0
1646157550000|2022-03-01 17:59:10|2075.72|2074.22|2076.4|2074.9|2076.8|2075.3|2075.72|2074.22|0
1646157560000|2022-03-01 17:59:20|2076.27|2074.77|2077.35|2075.85|2077.61|2076.11|2076.26|2074.76|0
1646157570000|2022-03-01 17:59:30|2077.34|2075.84|2077.34|2075.84|2077.47|2075.97|2077.07|2075.57|0
1646157580000|2022-03-01 17:59:40|2077.07|2075.57|2078.15|2076.65|2078.15|2076.65|2077.07|2075.57|0
1646157590000|2022-03-01 17:59:50|2077.88|2076.38|2077.6|2076.1|2078.43|2076.93|2077.59|2076.09|0
1646157600000|2022-03-01 18:00:00|2077.59|2076.09|2077.03|2075.53|2077.59|2076.09|2076.89|2075.39|0
1646157610000|2022-03-01 18:00:10|2076.76|2075.26|2077.84|2076.34|2077.84|2076.34|2076.76|2075.26|0
1646157620000|2022-03-01 18:00:20|2077.83|2076.33|2077.57|2076.07|2077.84|2076.34|2077.56|2076.06|0
1646157630000|2022-03-01 18:00:30|2077.56|2076.06|2077.7|2076.2|2077.84|2076.34|2077.28|2075.78|0
1646157640000|2022-03-01 18:00:40|2077.69|2076.19|2077.83|2076.33|2078.12|2076.62|2077.56|2076.06|0
1646157650000|2022-03-01 18:00:50|2077.84|2076.34|2078.93|2077.43|2078.93|2077.43|2077.83|2076.33|0
1646157660000|2022-03-01 18:01:00|2078.92|2077.42|2079.22|2077.72|2079.37|2077.87|2078.92|2077.42|0
1646157670000|2022-03-01 18:01:10|2079.23|2077.73|2079.81|2078.31|2079.81|2078.31|2079.23|2077.73|0
1646157680000|2022-03-01 18:01:20|2079.8|2078.3|2079.95|2078.45|2080.36|2078.86|2079.8|2078.3|0
1646157690000|2022-03-01 18:01:30|2079.29|2077.79|2079.28|2077.78|2079.29|2077.79|2079.01|2077.51|0
1646157700000|2022-03-01 18:01:40|2079.01|2077.51|2079|2077.5|2079.01|2077.51|2078.73|2077.23|0
1646157710000|2022-03-01 18:01:50|2078.99|2077.49|2077.48|2075.98|2078.99|2077.49|2077.48|2075.98|0
1646157720000|2022-03-01 18:02:00|2078.14|2076.64|2077.99|2076.49|2078.15|2076.65|2077.98|2076.48|0
1646157730000|2022-03-01 18:02:10|2077.98|2076.48|2077.83|2076.33|2078.11|2076.61|2077.83|2076.33|0
1646157740000|2022-03-01 18:02:20|2077.84|2076.34|2077.57|2076.07|2078.1|2076.6|2077.29|2075.79|0
1646157750000|2022-03-01 18:02:30|2077.71|2076.21|2078.13|2076.63|2078.14|2076.64|2077.57|2076.07|0
1646157760000|2022-03-01 18:02:40|2078.14|2076.64|2077.87|2076.37|2078.41|2076.91|2077.73|2076.23|0
1646157770000|2022-03-01 18:02:50|2077.74|2076.24|2077.34|2075.84|2078.01|2076.51|2077.33|2075.83|0
1646157780000|2022-03-01 18:03:00|2077.33|2075.83|2077.08|2075.58|2077.63|2076.13|2077.08|2075.58|0
1646157790000|2022-03-01 18:03:10|2077.06|2075.56|2076.82|2075.32|2077.08|2075.58|2076.66|2075.16|0
1646157800000|2022-03-01 18:03:20|2076.95|2075.45|2076.82|2075.32|2077.09|2075.59|2076.55|2075.05|0
1646157810000|2022-03-01 18:03:30|2077.09|2075.59|2076.81|2075.31|2077.09|2075.59|2076.55|2075.05|0
1646157820000|2022-03-01 18:03:40|2076.82|2075.32|2077.2|2075.7|2077.34|2075.84|2076.79|2075.29|0
1646157830000|2022-03-01 18:03:50|2077.33|2075.83|2078.14|2076.64|2078.14|2076.64|2077.06|2075.56|0
1646157840000|2022-03-01 18:04:00|2078.27|2076.77|2078.4|2076.9|2078.68|2077.18|2078.14|2076.64|0
1646157850000|2022-03-01 18:04:10|2078.41|2076.91|2078.96|2077.46|2078.96|2077.46|2078.4|2076.9|0
1646157860000|2022-03-01 18:04:20|2079.1|2077.6|2079.77|2078.27|2079.91|2078.41|2078.95|2077.45|0
1646157870000|2022-03-01 18:04:30|2079.37|2077.87|2078.82|2077.32|2079.37|2077.87|2078.68|2077.18|0
1646157880000|2022-03-01 18:04:40|2078.69|2077.19|2078.26|2076.76|2078.82|2077.32|2078.26|2076.76|0
1646157890000|2022-03-01 18:04:50|2078.4|2076.9|2078.67|2077.17|2078.68|2077.18|2078.26|2076.76|0
1646157900000|2022-03-01 18:05:00|2078.66|2077.16|2077.99|2076.49|2078.66|2077.16|2077.99|2076.49|0
1646157910000|2022-03-01 18:05:10|2078.12|2076.62|2078.13|2076.63|2078.13|2076.63|2077.31|2075.81|0
1646157920000|2022-03-01 18:05:20|2078.26|2076.76|2078.93|2077.43|2078.94|2077.44|2078.13|2076.63|0
1646157930000|2022-03-01 18:05:30|2078.67|2077.17|2078.39|2076.89|2079.35|2077.85|2078.25|2076.75|0
1646157940000|2022-03-01 18:05:40|2078.52|2077.02|2078.12|2076.62|2078.52|2077.02|2078.11|2076.61|0
1646157950000|2022-03-01 18:05:50|2078.25|2076.75|2077.82|2076.32|2078.39|2076.89|2077.57|2076.07|0
1646157960000|2022-03-01 18:06:00|2077.83|2076.33|2077.01|2075.51|2077.83|2076.33|2077.01|2075.51|0
1646157970000|2022-03-01 18:06:10|2077|2075.5|2076.99|2075.49|2077.12|2075.62|2076.59|2075.09|0
1646157980000|2022-03-01 18:06:20|2076.98|2075.48|2076.45|2074.95|2076.99|2075.49|2076.44|2074.94|0
1646157990000|2022-03-01 18:06:30|2076.44|2074.94|2076.92|2075.42|2076.98|2075.48|2076.3|2074.8|0
1646158000000|2022-03-01 18:06:40|2076.79|2075.29|2077.46|2075.96|2077.73|2076.23|2076.78|2075.28|0
1646158010000|2022-03-01 18:06:50|2077.19|2075.69|2076.77|2075.27|2077.46|2075.96|2076.76|2075.26|0
1646158020000|2022-03-01 18:07:00|2076.78|2075.28|2076.23|2074.73|2077.32|2075.82|2075.95|2074.45|0
1646158030000|2022-03-01 18:07:10|2076.22|2074.72|2076.5|2075|2076.77|2075.27|2076.22|2074.72|0
1646158040000|2022-03-01 18:07:20|2076.49|2074.99|2075.68|2074.18|2076.49|2074.99|2075.26|2073.76|0
1646158050000|2022-03-01 18:07:30|2075.67|2074.17|2074.98|2073.48|2075.67|2074.17|2074.71|2073.21|0
1646158060000|2022-03-01 18:07:40|2074.99|2073.49|2074.58|2073.08|2074.99|2073.49|2074.44|2072.94|0
1646158070000|2022-03-01 18:07:50|2074.57|2073.07|2075.78|2074.28|2075.91|2074.41|2074.31|2072.81|0
1646158080000|2022-03-01 18:08:00|2075.91|2074.41|2076.45|2074.95|2076.73|2075.23|2075.91|2074.41|0
1646158090000|2022-03-01 18:08:10|2076.19|2074.69|2075.65|2074.15|2076.19|2074.69|2075.65|2074.15|0
1646158100000|2022-03-01 18:08:20|2075.66|2074.16|2076.48|2074.98|2076.48|2074.98|2075.64|2074.14|0
1646158110000|2022-03-01 18:08:30|2076.74|2075.24|2076.2|2074.7|2076.74|2075.24|2076.05|2074.55|0
1646158120000|2022-03-01 18:08:40|2076.07|2074.57|2075.8|2074.3|2076.07|2074.57|2075.79|2074.29|0
1646158130000|2022-03-01 18:08:50|2075.79|2074.29|2075.93|2074.43|2076.2|2074.7|2075.52|2074.02|0
1646158140000|2022-03-01 18:09:00|2075.92|2074.42|2076.34|2074.84|2076.48|2074.98|2075.92|2074.42|0
1646158150000|2022-03-01 18:09:10|2076.35|2074.85|2077.01|2075.51|2077.02|2075.52|2076.21|2074.71|0
1646158160000|2022-03-01 18:09:20|2077.02|2075.52|2077.28|2075.78|2077.55|2076.05|2077.02|2075.52|0
1646158170000|2022-03-01 18:09:30|2077.27|2075.77|2076.73|2075.23|2077.27|2075.77|2076.72|2075.22|0
1646158180000|2022-03-01 18:09:40|2076.74|2075.24|2076.74|2075.24|2077.29|2075.79|2076.74|2075.24|0
1646158190000|2022-03-01 18:09:50|2076.87|2075.37|2077.28|2075.78|2077.28|2075.78|2076.74|2075.24|0
1646158200000|2022-03-01 18:10:00|2077.27|2075.77|2077.3|2075.8|2077.42|2075.92|2077.01|2075.51|0
1646158210000|2022-03-01 18:10:10|2077.29|2075.79|2076.46|2074.96|2077.29|2075.79|2076.32|2074.82|0
1646158220000|2022-03-01 18:10:20|2076.47|2074.97|2076.47|2074.97|2076.48|2074.98|2076.33|2074.83|0
1646158230000|2022-03-01 18:10:30|2076.46|2074.96|2076.73|2075.23|2076.74|2075.24|2076.06|2074.56|0
1646158240000|2022-03-01 18:10:40|2076.74|2075.24|2076.17|2074.67|2076.74|2075.24|2076.03|2074.53|0
1646158250000|2022-03-01 18:10:50|2076.18|2074.68|2075.36|2073.86|2076.18|2074.68|2075.08|2073.58|0
1646158260000|2022-03-01 18:11:00|2075.63|2074.13|2075.24|2073.74|2075.64|2074.14|2075.23|2073.73|0
1646158270000|2022-03-01 18:11:10|2075.37|2073.87|2075.09|2073.59|2075.37|2073.87|2075.09|2073.59|0
1646158280000|2022-03-01 18:11:20|2075.1|2073.6|2075.08|2073.58|2075.36|2073.86|2075.08|2073.58|0
1646158290000|2022-03-01 18:11:30|2075.09|2073.59|2074.28|2072.78|2075.09|2073.59|2074.28|2072.78|0
1646158300000|2022-03-01 18:11:40|2074.02|2072.52|2074.01|2072.51|2074.29|2072.79|2073.75|2072.25|0
1646158310000|2022-03-01 18:11:50|2074.15|2072.65|2074.01|2072.51|2074.28|2072.78|2073.75|2072.25|0
1646158320000|2022-03-01 18:12:00|2074.02|2072.52|2075.38|2073.88|2075.65|2074.15|2074.02|2072.52|0
1646158330000|2022-03-01 18:12:10|2075.11|2073.61|2074.82|2073.32|2075.12|2073.62|2074.42|2072.92|0
1646158340000|2022-03-01 18:12:20|2074.81|2073.31|2074.54|2073.04|2074.81|2073.31|2074.13|2072.63|0
1646158350000|2022-03-01 18:12:30|2074.55|2073.05|2074.83|2073.33|2074.83|2073.33|2074.28|2072.78|0
1646158360000|2022-03-01 18:12:40|2074.56|2073.06|2074.85|2073.35|2075.11|2073.61|2074.56|2073.06|0
1646158370000|2022-03-01 18:12:50|2074.84|2073.34|2074.56|2073.06|2074.85|2073.35|2074.56|2073.06|0
1646158380000|2022-03-01 18:13:00|2074.55|2073.05|2074.58|2073.08|2074.58|2073.08|2074.28|2072.78|0
1646158390000|2022-03-01 18:13:10|2074.57|2073.07|2074.31|2072.81|2074.57|2073.07|2074.3|2072.8|0
1646158400000|2022-03-01 18:13:20|2074.3|2072.8|2074.56|2073.06|2074.7|2073.2|2073.76|2072.26|0
1646158410000|2022-03-01 18:13:30|2074.43|2072.93|2074.56|2073.06|2074.83|2073.33|2074.28|2072.78|0
1646158420000|2022-03-01 18:13:40|2074.43|2072.93|2074.02|2072.52|2074.43|2072.93|2074.01|2072.51|0
1646158430000|2022-03-01 18:13:50|2074.01|2072.51|2072.95|2071.45|2074.01|2072.51|2072.94|2071.44|0
1646158440000|2022-03-01 18:14:00|2072.94|2071.44|2073.5|2072|2073.77|2072.27|2072.68|2071.18|0
1646158450000|2022-03-01 18:14:10|2073.51|2072.01|2073.21|2071.71|2073.77|2072.27|2073.21|2071.71|0
1646158460000|2022-03-01 18:14:20|2073.2|2071.7|2069.56|2068.06|2073.21|2071.71|2069.42|2067.92|0
1646158470000|2022-03-01 18:14:30|2069.57|2068.07|2068.64|2067.14|2070.24|2068.74|2067.04|2065.54|0
1646158480000|2022-03-01 18:14:40|2068.65|2067.15|2070.24|2068.74|2070.38|2068.88|2068.65|2067.15|0
1646158490000|2022-03-01 18:14:50|2070.77|2069.27|2071.31|2069.81|2071.31|2069.81|2070.51|2069.01|0
1646158500000|2022-03-01 18:15:00|2071.3|2069.8|2068.92|2067.42|2071.58|2070.08|2068.37|2066.87|0
1646158510000|2022-03-01 18:15:10|2069.45|2067.95|2068.92|2067.42|2069.73|2068.23|2068.91|2067.41|0
1646158520000|2022-03-01 18:15:20|2069.18|2067.68|2067.29|2065.79|2069.19|2067.69|2067.29|2065.79|0
1646158530000|2022-03-01 18:15:30|2067.27|2065.77|2068.35|2066.85|2068.62|2067.12|2067.15|2065.65|0
1646158540000|2022-03-01 18:15:40|2068.62|2067.12|2069.96|2068.46|2069.96|2068.46|2068.33|2066.83|0
1646158550000|2022-03-01 18:15:50|2069.69|2068.19|2069.41|2067.91|2069.69|2068.19|2069.14|2067.64|0
1646158560000|2022-03-01 18:16:00|2069.28|2067.78|2069.41|2067.91|2069.81|2068.31|2068.87|2067.37|0
1646158570000|2022-03-01 18:16:10|2069.42|2067.92|2071.29|2069.79|2071.56|2070.06|2069.42|2067.92|0
1646158580000|2022-03-01 18:16:20|2071.42|2069.92|2071.28|2069.78|2071.43|2069.93|2071.01|2069.51|0
1646158590000|2022-03-01 18:16:30|2071.29|2069.79|2070.07|2068.57|2071.29|2069.79|2069.93|2068.43|0
1646158600000|2022-03-01 18:16:40|2069.93|2068.43|2070.61|2069.11|2070.61|2069.11|2069.79|2068.29|0
1646158610000|2022-03-01 18:16:50|2070.6|2069.1|2070.88|2069.38|2071.28|2069.78|2070.6|2069.1|0
1646158620000|2022-03-01 18:17:00|2070.89|2069.39|2070.76|2069.26|2071.02|2069.52|2070.2|2068.7|0
1646158630000|2022-03-01 18:17:10|2070.63|2069.13|2070.35|2068.85|2070.77|2069.27|2070.21|2068.71|0
1646158640000|2022-03-01 18:17:20|2070.22|2068.72|2070.62|2069.12|2070.77|2069.27|2070.22|2068.72|0
1646158650000|2022-03-01 18:17:30|2070.75|2069.25|2070.35|2068.85|2070.76|2069.26|2070.21|2068.71|0
1646158660000|2022-03-01 18:17:40|2070.48|2068.98|2070.78|2069.28|2070.9|2069.4|2070.48|2068.98|0
1646158670000|2022-03-01 18:17:50|2070.77|2069.27|2070.37|2068.87|2070.78|2069.28|2070.23|2068.73|0
1646158680000|2022-03-01 18:18:00|2070.24|2068.74|2070.23|2068.73|2070.37|2068.87|2069.95|2068.45|0
1646158690000|2022-03-01 18:18:10|2070.22|2068.72|2069.73|2068.23|2070.78|2069.28|2069.45|2067.95|0
1646158700000|2022-03-01 18:18:20|2069.6|2068.1|2069.19|2067.69|2069.73|2068.23|2069.19|2067.69|0
1646158710000|2022-03-01 18:18:30|2069.32|2067.82|2069.7|2068.2|2069.7|2068.2|2069.17|2067.67|0
1646158720000|2022-03-01 18:18:40|2069.57|2068.07|2069.44|2067.94|2069.7|2068.2|2069.44|2067.94|0
1646158730000|2022-03-01 18:18:50|2069.43|2067.93|2069.45|2067.95|2069.45|2067.95|2069.43|2067.93|0
1646158740000|2022-03-01 18:19:00|2069.46|2067.96|2069.17|2067.67|2069.46|2067.96|2069.03|2067.53|0
1646158750000|2022-03-01 18:19:10|2069.18|2067.68|2068.5|2067|2069.18|2067.68|2068.35|2066.85|0
1646158760000|2022-03-01 18:19:20|2068.63|2067.13|2068.11|2066.61|2068.91|2067.41|2068.11|2066.61|0
1646158770000|2022-03-01 18:19:30|2068.1|2066.6|2067.56|2066.06|2068.37|2066.87|2067.28|2065.78|0
1646158780000|2022-03-01 18:19:40|2067.57|2066.07|2067.3|2065.8|2067.57|2066.07|2067.29|2065.79|0
1646158790000|2022-03-01 18:19:50|2067.29|2065.79|2067.03|2065.53|2067.3|2065.8|2067.03|2065.53|0
1646158800000|2022-03-01 18:20:00|2067.01|2065.51|2068.13|2066.63|2068.26|2066.76|2066.75|2065.25|0
1646158810000|2022-03-01 18:20:10|2068.12|2066.62|2069.19|2067.69|2069.48|2067.98|2068.12|2066.62|0
1646158820000|2022-03-01 18:20:20|2069.06|2067.56|2068.38|2066.88|2069.19|2067.69|2068.37|2066.87|0
1646158830000|2022-03-01 18:20:30|2068.25|2066.75|2068.4|2066.9|2068.52|2067.02|2068.12|2066.62|0
1646158840000|2022-03-01 18:20:40|2068.14|2066.64|2067.85|2066.35|2068.14|2066.64|2067.59|2066.09|0
1646158850000|2022-03-01 18:20:50|2067.84|2066.34|2067.31|2065.81|2067.84|2066.34|2067.3|2065.8|0
1646158860000|2022-03-01 18:21:00|2067.32|2065.82|2067.74|2066.24|2067.87|2066.37|2067.32|2065.82|0
1646158870000|2022-03-01 18:21:10|2067.73|2066.23|2067.59|2066.09|2067.88|2066.38|2067.32|2065.82|0
1646158880000|2022-03-01 18:21:20|2067.33|2065.83|2067.06|2065.56|2067.6|2066.1|2066.79|2065.29|0
1646158890000|2022-03-01 18:21:30|2067.05|2065.55|2066.5|2065|2067.05|2065.55|2066.1|2064.6|0
1646158900000|2022-03-01 18:21:40|2066.37|2064.87|2067.05|2065.55|2067.05|2065.55|2066.37|2064.87|0
1646158910000|2022-03-01 18:21:50|2067.06|2065.56|2066.8|2065.3|2067.19|2065.69|2066.78|2065.28|0
1646158920000|2022-03-01 18:22:00|2067.06|2065.56|2066.26|2064.76|2067.07|2065.57|2066.25|2064.75|0
1646158930000|2022-03-01 18:22:10|2066.25|2064.75|2065.45|2063.95|2066.25|2064.75|2065.45|2063.95|0
1646158940000|2022-03-01 18:22:20|2065.44|2063.94|2065.99|2064.49|2066.27|2064.77|2065.44|2063.94|0
1646158950000|2022-03-01 18:22:30|2066|2064.5|2066.06|2064.56|2066.6|2065.1|2066|2064.5|0
1646158960000|2022-03-01 18:22:40|2066.05|2064.55|2066.29|2064.79|2066.56|2065.06|2065.76|2064.26|0
1646158970000|2022-03-01 18:22:50|2066.28|2064.78|2066.03|2064.53|2066.3|2064.8|2066.02|2064.52|0
1646158980000|2022-03-01 18:23:00|2066.02|2064.52|2065.22|2063.72|2066.15|2064.65|2065.21|2063.71|0
1646158990000|2022-03-01 18:23:10|2065.48|2063.98|2066.04|2064.54|2066.04|2064.54|2065.48|2063.98|0
1646159000000|2022-03-01 18:23:20|2066.05|2064.55|2066.61|2065.11|2066.61|2065.11|2066.05|2064.55|0
1646159010000|2022-03-01 18:23:30|2066.48|2064.98|2066.6|2065.1|2066.61|2065.11|2066.32|2064.82|0
1646159020000|2022-03-01 18:23:40|2066.59|2065.09|2065.78|2064.28|2066.59|2065.09|2065.38|2063.88|0
1646159030000|2022-03-01 18:23:50|2065.79|2064.29|2065.78|2064.28|2066.19|2064.69|2065.51|2064.01|0
1646159040000|2022-03-01 18:24:00|2065.79|2064.29|2065.51|2064.01|2065.8|2064.3|2065.51|2064.01|0
1646159050000|2022-03-01 18:24:10|2065.64|2064.14|2065.65|2064.15|2065.92|2064.42|2065.51|2064.01|0
1646159060000|2022-03-01 18:24:20|2065.79|2064.29|2065.51|2064.01|2065.79|2064.29|2065.23|2063.73|0
1646159070000|2022-03-01 18:24:30|2065.5|2064|2065.22|2063.72|2065.5|2064|2065.22|2063.72|0
1646159080000|2022-03-01 18:24:40|2065.36|2063.86|2064.43|2062.93|2065.49|2063.99|2064.43|2062.93|0
1646159090000|2022-03-01 18:24:50|2063.64|2062.14|2062.53|2061.03|2063.64|2062.14|2062.52|2061.02|0
1646159100000|2022-03-01 18:25:00|2062.66|2061.16|2062.24|2060.74|2062.8|2061.3|2061.97|2060.47|0
1646159110000|2022-03-01 18:25:10|2062.23|2060.73|2062.24|2060.74|2062.5|2061|2062.23|2060.73|0
1646159120000|2022-03-01 18:25:20|2062.1|2060.6|2061.97|2060.47|2062.51|2061.01|2061.96|2060.46|0
1646159130000|2022-03-01 18:25:30|2061.44|2059.94|2061.57|2060.07|2061.7|2060.2|2061.02|2059.52|0
1646159140000|2022-03-01 18:25:40|2061.43|2059.93|2060.89|2059.39|2061.69|2060.19|2060.88|2059.38|0
1646159150000|2022-03-01 18:25:50|2061.02|2059.52|2061.13|2059.63|2061.14|2059.64|2060.74|2059.24|0
1646159160000|2022-03-01 18:26:00|2061.12|2059.62|2061.47|2059.97|2061.69|2060.19|2061.11|2059.61|0
1646159170000|2022-03-01 18:26:10|2061.21|2059.71|2060.55|2059.05|2061.21|2059.71|2060.27|2058.77|0
1646159180000|2022-03-01 18:26:20|2060.68|2059.18|2061.21|2059.71|2061.48|2059.98|2060.54|2059.04|0
1646159190000|2022-03-01 18:26:30|2061.08|2059.58|2061.09|2059.59|2061.22|2059.72|2060.94|2059.44|0
1646159200000|2022-03-01 18:26:40|2060.96|2059.46|2061.09|2059.59|2061.22|2059.72|2060.95|2059.45|0
1646159210000|2022-03-01 18:26:50|2061.23|2059.73|2060.95|2059.45|2061.36|2059.86|2060.94|2059.44|0
1646159220000|2022-03-01 18:27:00|2061.22|2059.72|2060.11|2058.61|2061.22|2059.72|2059.56|2058.06|0
1646159230000|2022-03-01 18:27:10|2060.1|2058.6|2060.1|2058.6|2060.11|2058.61|2059.43|2057.93|0
1646159240000|2022-03-01 18:27:20|2059.84|2058.34|2060.67|2059.17|2060.67|2059.17|2059.7|2058.2|0
1646159250000|2022-03-01 18:27:30|2060.66|2059.16|2062.02|2060.52|2062.15|2060.65|2060.66|2059.16|0
1646159260000|2022-03-01 18:27:40|2062.15|2060.65|2062.15|2060.65|2062.57|2061.07|2062.02|2060.52|0
1646159270000|2022-03-01 18:27:50|2061.76|2060.26|2062.03|2060.53|2062.03|2060.53|2061.47|2059.97|0
1646159280000|2022-03-01 18:28:00|2062.16|2060.66|2062.28|2060.78|2062.3|2060.8|2062.02|2060.52|0
1646159290000|2022-03-01 18:28:10|2062.02|2060.52|2061.46|2059.96|2062.02|2060.52|2061.19|2059.69|0
1646159300000|2022-03-01 18:28:20|2061.47|2059.97|2061.18|2059.68|2061.6|2060.1|2061.18|2059.68|0
1646159310000|2022-03-01 18:28:30|2061.32|2059.82|2060.62|2059.12|2061.45|2059.95|2060.34|2058.84|0
1646159320000|2022-03-01 18:28:40|2060.49|2058.99|2059.96|2058.46|2060.49|2058.99|2059.96|2058.46|0
1646159330000|2022-03-01 18:28:50|2059.69|2058.19|2059.57|2058.07|2059.7|2058.2|2059.42|2057.92|0
1646159340000|2022-03-01 18:29:00|2059.56|2058.06|2059.63|2058.13|2059.76|2058.26|2059.29|2057.79|0
1646159350000|2022-03-01 18:29:10|2059.64|2058.14|2059.88|2058.38|2059.9|2058.4|2059.62|2058.12|0
1646159360000|2022-03-01 18:29:20|2059.75|2058.25|2059.47|2057.97|2059.88|2058.38|2059.34|2057.84|0
1646159370000|2022-03-01 18:29:30|2059.46|2057.96|2059.58|2058.08|2059.86|2058.36|2059.32|2057.82|0
1646159380000|2022-03-01 18:29:40|2059.59|2058.09|2059.06|2057.56|2059.59|2058.09|2059.05|2057.55|0
1646159390000|2022-03-01 18:29:50|2059.05|2057.55|2059.18|2057.68|2059.32|2057.82|2058.78|2057.28|0
1646159400000|2022-03-01 18:30:00|2058.79|2057.29|2059.19|2057.69|2059.45|2057.95|2058.77|2057.27|0
1646159410000|2022-03-01 18:30:10|2059.33|2057.83|2060.41|2058.91|2060.41|2058.91|2059.33|2057.83|0
1646159420000|2022-03-01 18:30:20|2060.43|2058.93|2061.22|2059.72|2061.23|2059.73|2060.29|2058.79|0
1646159430000|2022-03-01 18:30:30|2060.95|2059.45|2060.35|2058.85|2061.22|2059.72|2060.35|2058.85|0
1646159440000|2022-03-01 18:30:40|2060.34|2058.84|2060.88|2059.38|2060.88|2059.38|2060.34|2058.84|0
1646159450000|2022-03-01 18:30:50|2060.89|2059.39|2060.79|2059.29|2061.2|2059.7|2060.79|2059.29|0
1646159460000|2022-03-01 18:31:00|2060.92|2059.42|2060.37|2058.87|2060.92|2059.42|2060.36|2058.86|0
1646159470000|2022-03-01 18:31:10|2060.63|2059.13|2060.55|2059.05|2060.96|2059.46|2060.41|2058.91|0
1646159480000|2022-03-01 18:31:20|2060.68|2059.18|2060.83|2059.33|2060.97|2059.47|2060.42|2058.92|0
1646159490000|2022-03-01 18:31:30|2060.96|2059.46|2061.78|2060.28|2061.78|2060.28|2060.96|2059.46|0
1646159500000|2022-03-01 18:31:40|2061.64|2060.14|2062.03|2060.53|2062.32|2060.82|2061.5|2060|0
1646159510000|2022-03-01 18:31:50|2062.07|2060.57|2062.07|2060.57|2062.35|2060.85|2061.8|2060.3|0
1646159520000|2022-03-01 18:32:00|2062.08|2060.58|2061.11|2059.61|2062.08|2060.58|2061.11|2059.61|0
1646159530000|2022-03-01 18:32:10|2061.12|2059.62|2061.25|2059.75|2061.53|2060.03|2060.98|2059.48|0
1646159540000|2022-03-01 18:32:20|2061.24|2059.74|2061.1|2059.6|2061.37|2059.87|2060.98|2059.48|0
1646159550000|2022-03-01 18:32:30|2061.37|2059.87|2061.65|2060.15|2061.65|2060.15|2061.09|2059.59|0
1646159560000|2022-03-01 18:32:40|2061.51|2060.01|2061.64|2060.14|2061.64|2060.14|2061.36|2059.86|0
1646159570000|2022-03-01 18:32:50|2061.65|2060.15|2062.06|2060.56|2062.2|2060.7|2061.65|2060.15|0
1646159580000|2022-03-01 18:33:00|2062.2|2060.7|2061.65|2060.15|2062.34|2060.84|2061.65|2060.15|0
1646159590000|2022-03-01 18:33:10|2061.64|2060.14|2061.92|2060.42|2062.05|2060.55|2061.37|2059.87|0
1646159600000|2022-03-01 18:33:20|2061.91|2060.41|2061.63|2060.13|2061.91|2060.41|2060.8|2059.3|0
1646159610000|2022-03-01 18:33:30|2061.36|2059.86|2061.36|2059.86|2061.77|2060.27|2061.36|2059.86|0
1646159620000|2022-03-01 18:33:40|2061.37|2059.87|2062.05|2060.55|2062.18|2060.68|2061.37|2059.87|0
1646159630000|2022-03-01 18:33:50|2062.18|2060.68|2063.82|2062.32|2063.83|2062.33|2062.05|2060.55|0
1646159640000|2022-03-01 18:34:00|2063.83|2062.33|2063.83|2062.33|2064.24|2062.74|2063.7|2062.2|0
1646159650000|2022-03-01 18:34:10|2063.84|2062.34|2064.39|2062.89|2064.52|2063.02|2063.84|2062.34|0
1646159660000|2022-03-01 18:34:20|2064.38|2062.88|2063.98|2062.48|2064.52|2063.02|2063.97|2062.47|0
1646159670000|2022-03-01 18:34:30|2064.24|2062.74|2063.97|2062.47|2064.38|2062.88|2063.97|2062.47|0
1646159680000|2022-03-01 18:34:40|2063.96|2062.46|2062.85|2061.35|2063.96|2062.46|2062.85|2061.35|0
1646159690000|2022-03-01 18:34:50|2062.72|2061.22|2062.86|2061.36|2063|2061.5|2062.59|2061.09|0
1646159700000|2022-03-01 18:35:00|2062.85|2061.35|2062.17|2060.67|2062.85|2061.35|2062.04|2060.54|0
1646159710000|2022-03-01 18:35:10|2062.16|2060.66|2062.3|2060.8|2062.31|2060.81|2062.03|2060.53|0
1646159720000|2022-03-01 18:35:20|2062.17|2060.67|2061.62|2060.12|2062.17|2060.67|2061.62|2060.12|0
1646159730000|2022-03-01 18:35:30|2061.76|2060.26|2061.76|2060.26|2062.03|2060.53|2061.63|2060.13|0
1646159740000|2022-03-01 18:35:40|2061.77|2060.27|2063.13|2061.63|2063.28|2061.78|2061.77|2060.27|0
1646159750000|2022-03-01 18:35:50|2063.12|2061.62|2064.36|2062.86|2064.51|2063.01|2063|2061.5|0
1646159760000|2022-03-01 18:36:00|2064.5|2063|2063.69|2062.19|2064.5|2063|2063.41|2061.91|0
1646159770000|2022-03-01 18:36:10|2063.7|2062.2|2064.51|2063.01|2064.51|2063.01|2063.69|2062.19|0
1646159780000|2022-03-01 18:36:20|2064.5|2063|2064.51|2063.01|2064.92|2063.42|2064.23|2062.73|0
1646159790000|2022-03-01 18:36:30|2064.52|2063.02|2064.79|2063.29|2064.79|2063.29|2064.23|2062.73|0
1646159800000|2022-03-01 18:36:40|2064.92|2063.42|2065.86|2064.36|2066.42|2064.92|2064.92|2063.42|0
1646159810000|2022-03-01 18:36:50|2065.87|2064.37|2065.58|2064.08|2065.87|2064.37|2065.3|2063.8|0
1646159820000|2022-03-01 18:37:00|2066.24|2064.74|2066.79|2065.29|2067.6|2066.1|2066.24|2064.74|0
1646159830000|2022-03-01 18:37:10|2066.8|2065.3|2066.37|2064.87|2066.8|2065.3|2066.37|2064.87|0
1646159840000|2022-03-01 18:37:20|2066.51|2065.01|2066.12|2064.62|2066.65|2065.15|2066.11|2064.61|0
1646159850000|2022-03-01 18:37:30|2066.11|2064.61|2066.66|2065.16|2066.66|2065.16|2065.84|2064.34|0
1646159860000|2022-03-01 18:37:40|2066.92|2065.42|2067.36|2065.86|2067.48|2065.98|2066.66|2065.16|0
1646159870000|2022-03-01 18:37:50|2067.35|2065.85|2066.6|2065.1|2067.35|2065.85|2066.6|2065.1|0
1646159880000|2022-03-01 18:38:00|2066.59|2065.09|2066.44|2064.94|2066.71|2065.21|2066.43|2064.93|0
1646159890000|2022-03-01 18:38:10|2066.04|2064.54|2066.89|2065.39|2067.15|2065.65|2066.04|2064.54|0
1646159900000|2022-03-01 18:38:20|2067.15|2065.65|2067.14|2065.64|2067.42|2065.92|2066.89|2065.39|0
1646159910000|2022-03-01 18:38:30|2067.13|2065.63|2066.85|2065.35|2067.13|2065.63|2066.58|2065.08|0
1646159920000|2022-03-01 18:38:40|2066.86|2065.36|2067.67|2066.17|2067.68|2066.18|2066.86|2065.36|0
1646159930000|2022-03-01 18:38:50|2067.4|2065.9|2067.14|2065.64|2067.4|2065.9|2067.12|2065.62|0
1646159940000|2022-03-01 18:39:00|2067.4|2065.9|2067.93|2066.43|2067.93|2066.43|2067.26|2065.76|0
1646159950000|2022-03-01 18:39:10|2067.8|2066.3|2067.93|2066.43|2067.93|2066.43|2067.52|2066.02|0
1646159960000|2022-03-01 18:39:20|2067.8|2066.3|2067.65|2066.15|2068.21|2066.71|2067.65|2066.15|0
1646159970000|2022-03-01 18:39:30|2067.66|2066.16|2067.65|2066.15|2067.8|2066.3|2067.65|2066.15|0
1646159980000|2022-03-01 18:39:40|2067.64|2066.14|2067.94|2066.44|2067.94|2066.44|2067.64|2066.14|0
1646159990000|2022-03-01 18:39:50|2068.08|2066.58|2068.06|2066.56|2068.33|2066.83|2067.93|2066.43|0
1646160000000|2022-03-01 18:40:00|2068.05|2066.55|2067.22|2065.72|2068.6|2067.1|2067.22|2065.72|0
1646160010000|2022-03-01 18:40:10|2067.49|2065.99|2067.72|2066.22|2067.72|2066.22|2067.15|2065.65|0
1646160020000|2022-03-01 18:40:20|2067.99|2066.49|2067.46|2065.96|2067.99|2066.49|2067.46|2065.96|0
1646160030000|2022-03-01 18:40:30|2067.47|2065.97|2067.47|2065.97|2067.88|2066.38|2067.32|2065.82|0
1646160040000|2022-03-01 18:40:40|2067.73|2066.23|2066.91|2065.41|2067.75|2066.25|2066.78|2065.28|0
1646160050000|2022-03-01 18:40:50|2066.78|2065.28|2066.64|2065.14|2067.05|2065.55|2066.64|2065.14|0
1646160060000|2022-03-01 18:41:00|2066.9|2065.4|2066.66|2065.16|2067.2|2065.7|2066.66|2065.16|0
1646160070000|2022-03-01 18:41:10|2066.65|2065.15|2066.28|2064.78|2066.79|2065.29|2066.13|2064.63|0
1646160080000|2022-03-01 18:41:20|2066.41|2064.91|2065.75|2064.25|2066.41|2064.91|2065.61|2064.11|0
1646160090000|2022-03-01 18:41:30|2065.89|2064.39|2064.8|2063.3|2065.89|2064.39|2064.8|2063.3|0
1646160100000|2022-03-01 18:41:40|2064.81|2063.31|2065.23|2063.73|2065.49|2063.99|2064.8|2063.3|0
1646160110000|2022-03-01 18:41:50|2065.36|2063.86|2065.91|2064.41|2065.91|2064.41|2065.36|2063.86|0
1646160120000|2022-03-01 18:42:00|2065.9|2064.4|2065.06|2063.56|2065.9|2064.4|2065.06|2063.56|0
1646160130000|2022-03-01 18:42:10|2065.07|2063.57|2065.16|2063.66|2065.43|2063.93|2065.03|2063.53|0
1646160140000|2022-03-01 18:42:20|2065.17|2063.67|2064.88|2063.38|2065.44|2063.94|2064.88|2063.38|0
1646160150000|2022-03-01 18:42:30|2064.89|2063.39|2064.32|2062.82|2065.15|2063.65|2064.32|2062.82|0
1646160160000|2022-03-01 18:42:40|2064.06|2062.56|2064.02|2062.52|2064.32|2062.82|2063.64|2062.14|0
1646160170000|2022-03-01 18:42:50|2064.03|2062.53|2063.75|2062.25|2064.3|2062.8|2063.74|2062.24|0
1646160180000|2022-03-01 18:43:00|2063.48|2061.98|2062.94|2061.44|2063.75|2062.25|2062.94|2061.44|0
1646160190000|2022-03-01 18:43:10|2062.95|2061.45|2063.76|2062.26|2063.76|2062.26|2062.95|2061.45|0
1646160200000|2022-03-01 18:43:20|2063.75|2062.25|2064.03|2062.53|2064.29|2062.79|2063.62|2062.12|0
1646160210000|2022-03-01 18:43:30|2063.89|2062.39|2063.35|2061.85|2063.89|2062.39|2063.21|2061.71|0
1646160220000|2022-03-01 18:43:40|2063.48|2061.98|2063.76|2062.26|2063.76|2062.26|2063.2|2061.7|0
1646160230000|2022-03-01 18:43:50|2063.75|2062.25|2063.76|2062.26|2064.04|2062.54|2063.62|2062.12|0
1646160240000|2022-03-01 18:44:00|2063.75|2062.25|2063.49|2061.99|2064.04|2062.54|2063.21|2061.71|0
1646160250000|2022-03-01 18:44:10|2063.36|2061.86|2063.38|2061.88|2063.78|2062.28|2063.22|2061.72|0
1646160260000|2022-03-01 18:44:20|2063.25|2061.75|2063.65|2062.15|2063.79|2062.29|2063.24|2061.74|0
1646160270000|2022-03-01 18:44:30|2063.51|2062.01|2063.8|2062.3|2063.93|2062.43|2063.39|2061.89|0
1646160280000|2022-03-01 18:44:40|2063.93|2062.43|2064.07|2062.57|2064.34|2062.84|2063.79|2062.29|0
1646160290000|2022-03-01 18:44:50|2064.06|2062.56|2063.79|2062.29|2064.06|2062.56|2063.79|2062.29|0
1646160300000|2022-03-01 18:45:00|2063.77|2062.27|2064.07|2062.57|2064.08|2062.58|2063.38|2061.88|0
1646160310000|2022-03-01 18:45:10|2064.08|2062.58|2064.61|2063.11|2064.62|2063.12|2064.08|2062.58|0
1646160320000|2022-03-01 18:45:20|2064.62|2063.12|2065.19|2063.69|2065.19|2063.69|2064.62|2063.12|0
1646160330000|2022-03-01 18:45:30|2065.33|2063.83|2065.04|2063.54|2066.02|2064.52|2065.03|2063.53|0
1646160340000|2022-03-01 18:45:40|2065.03|2063.53|2065.01|2063.51|2065.03|2063.53|2064.48|2062.98|0
1646160350000|2022-03-01 18:45:50|2065.02|2063.52|2064.08|2062.58|2065.15|2063.65|2064.08|2062.58|0
1646160360000|2022-03-01 18:46:00|2063.82|2062.32|2063.65|2062.15|2063.94|2062.44|2063.52|2062.02|0
1646160370000|2022-03-01 18:46:10|2063.52|2062.02|2062.96|2061.46|2063.52|2062.02|2062.96|2061.46|0
1646160380000|2022-03-01 18:46:20|2062.97|2061.47|2062.15|2060.65|2062.97|2061.47|2062.03|2060.53|0
1646160390000|2022-03-01 18:46:30|2062.16|2060.66|2062.44|2060.94|2062.71|2061.21|2062.16|2060.66|0
1646160400000|2022-03-01 18:46:40|2062.45|2060.95|2062.42|2060.92|2062.45|2060.95|2062.16|2060.66|0
1646160410000|2022-03-01 18:46:50|2062.29|2060.79|2062.44|2060.94|2062.57|2061.07|2062.15|2060.65|0
1646160420000|2022-03-01 18:47:00|2062.7|2061.2|2062.58|2061.08|2063.26|2061.76|2062.43|2060.93|0
1646160430000|2022-03-01 18:47:10|2062.57|2061.07|2062.43|2060.93|2062.71|2061.21|2062.02|2060.52|0
1646160440000|2022-03-01 18:47:20|2062.44|2060.94|2062.99|2061.49|2063.11|2061.61|2062.29|2060.79|0
1646160450000|2022-03-01 18:47:30|2062.98|2061.48|2062.3|2060.8|2063.26|2061.76|2062.29|2060.79|0
1646160460000|2022-03-01 18:47:40|2062.43|2060.93|2062.15|2060.65|2062.43|2060.93|2061.75|2060.25|0
1646160470000|2022-03-01 18:47:50|2062.02|2060.52|2062.3|2060.8|2062.44|2060.94|2062.02|2060.52|0
1646160480000|2022-03-01 18:48:00|2062.43|2060.93|2062.71|2061.21|2062.85|2061.35|2062.16|2060.66|0
1646160490000|2022-03-01 18:48:10|2062.72|2061.22|2061.62|2060.12|2062.86|2061.36|2061.49|2059.99|0
1646160500000|2022-03-01 18:48:20|2061.36|2059.86|2062.16|2060.66|2062.16|2060.66|2060.82|2059.32|0
1646160510000|2022-03-01 18:48:30|2062.15|2060.65|2060.38|2058.88|2062.71|2061.21|2060.38|2058.88|0
1646160520000|2022-03-01 18:48:40|2060.37|2058.87|2059.42|2057.92|2060.37|2058.87|2059.41|2057.91|0
1646160530000|2022-03-01 18:48:50|2059.43|2057.93|2059.44|2057.94|2059.7|2058.2|2058.88|2057.38|0
1646160540000|2022-03-01 18:49:00|2059.43|2057.93|2060.67|2059.17|2060.81|2059.31|2059.43|2057.93|0
1646160550000|2022-03-01 18:49:10|2060.8|2059.3|2060.01|2058.51|2061.07|2059.57|2059.86|2058.36|0
1646160560000|2022-03-01 18:49:20|2060.02|2058.52|2060.15|2058.65|2060.57|2059.07|2060.02|2058.52|0
1646160570000|2022-03-01 18:49:30|2060.28|2058.78|2060.01|2058.51|2060.56|2059.06|2060.01|2058.51|0
1646160580000|2022-03-01 18:49:40|2060.02|2058.52|2060.26|2058.76|2060.41|2058.91|2060.02|2058.52|0
1646160590000|2022-03-01 18:49:50|2060|2058.5|2060.26|2058.76|2060.28|2058.78|2060|2058.5|0
1646160600000|2022-03-01 18:50:00|2060.27|2058.77|2060.14|2058.64|2060.82|2059.32|2060.14|2058.64|0
1646160610000|2022-03-01 18:50:10|2060.28|2058.78|2059.85|2058.35|2060.28|2058.78|2059.44|2057.94|0
1646160620000|2022-03-01 18:50:20|2059.98|2058.48|2060.54|2059.04|2060.54|2059.04|2059.98|2058.48|0
1646160630000|2022-03-01 18:50:30|2060.41|2058.91|2060.12|2058.62|2060.54|2059.04|2059.98|2058.48|0
1646160640000|2022-03-01 18:50:40|2060.13|2058.63|2060.4|2058.9|2060.4|2058.9|2059.99|2058.49|0
1646160650000|2022-03-01 18:50:50|2060.53|2059.03|2061.52|2060.02|2061.65|2060.15|2060.41|2058.91|0
1646160660000|2022-03-01 18:51:00|2061.65|2060.15|2061.09|2059.59|2062.2|2060.7|2061.08|2059.58|0
1646160670000|2022-03-01 18:51:10|2060.96|2059.46|2061.55|2060.05|2062.1|2060.6|2060.95|2059.45|0
1646160680000|2022-03-01 18:51:20|2061.68|2060.18|2061.13|2059.63|2061.81|2060.31|2060.99|2059.49|0
1646160690000|2022-03-01 18:51:30|2061|2059.5|2061.93|2060.43|2061.93|2060.43|2060.99|2059.49|0
1646160700000|2022-03-01 18:51:40|2061.8|2060.3|2062.2|2060.7|2062.35|2060.85|2061.79|2060.29|0
1646160710000|2022-03-01 18:51:50|2062.21|2060.71|2061.37|2059.87|2062.21|2060.71|2061.37|2059.87|0
1646160720000|2022-03-01 18:52:00|2061.38|2059.88|2061.65|2060.15|2061.92|2060.42|2061.37|2059.87|0
1646160730000|2022-03-01 18:52:10|2061.78|2060.28|2061.92|2060.42|2061.93|2060.43|2061.38|2059.88|0
1646160740000|2022-03-01 18:52:20|2061.79|2060.29|2061.92|2060.42|2061.93|2060.43|2061.64|2060.14|0
1646160750000|2022-03-01 18:52:30|2061.91|2060.41|2061.65|2060.15|2061.91|2060.41|2060.82|2059.32|0
1646160760000|2022-03-01 18:52:40|2061.64|2060.14|2061.24|2059.74|2061.64|2060.14|2061.1|2059.6|0
1646160770000|2022-03-01 18:52:50|2061.23|2059.73|2060.17|2058.67|2062.05|2060.55|2060.17|2058.67|0
1646160780000|2022-03-01 18:53:00|2060.18|2058.68|2060.06|2058.56|2060.57|2059.07|2059.5|2058|0
1646160790000|2022-03-01 18:53:10|2060.45|2058.95|2060.6|2059.1|2060.87|2059.37|2060.45|2058.95|0
1646160800000|2022-03-01 18:53:20|2060.87|2059.37|2061.15|2059.65|2061.15|2059.65|2060.6|2059.1|0
1646160810000|2022-03-01 18:53:30|2061.41|2059.91|2060.31|2058.81|2061.42|2059.92|2060.31|2058.81|0
1646160820000|2022-03-01 18:53:40|2060.58|2059.08|2060.75|2059.25|2061.13|2059.63|2060.58|2059.08|0
1646160830000|2022-03-01 18:53:50|2060.62|2059.12|2061.16|2059.66|2061.17|2059.67|2060.62|2059.12|0
1646160840000|2022-03-01 18:54:00|2061.17|2059.67|2060.74|2059.24|2061.44|2059.94|2060.74|2059.24|0
1646160850000|2022-03-01 18:54:10|2060.87|2059.37|2061.68|2060.18|2061.68|2060.18|2060.73|2059.23|0
1646160860000|2022-03-01 18:54:20|2061.69|2060.19|2062.52|2061.02|2062.8|2061.3|2061.69|2060.19|0
1646160870000|2022-03-01 18:54:30|2062.38|2060.88|2061.55|2060.05|2062.38|2060.88|2061.55|2060.05|0
1646160880000|2022-03-01 18:54:40|2061.68|2060.18|2061.69|2060.19|2061.97|2060.47|2061.42|2059.92|0
1646160890000|2022-03-01 18:54:50|2061.7|2060.2|2061.83|2060.33|2062.24|2060.74|2061.7|2060.2|0
1646160900000|2022-03-01 18:55:00|2061.7|2060.2|2061.68|2060.18|2061.83|2060.33|2061.14|2059.64|0
1646160910000|2022-03-01 18:55:10|2061.69|2060.19|2061.96|2060.46|2062.24|2060.74|2061.69|2060.19|0
1646160920000|2022-03-01 18:55:20|2061.83|2060.33|2061.56|2060.06|2062.09|2060.59|2061.28|2059.78|0
1646160930000|2022-03-01 18:55:30|2061.7|2060.2|2061.7|2060.2|2061.7|2060.2|2061.15|2059.65|0
1646160940000|2022-03-01 18:55:40|2061.57|2060.07|2060.88|2059.38|2061.57|2060.07|2060.88|2059.38|0
1646160950000|2022-03-01 18:55:50|2060.89|2059.39|2061.43|2059.93|2061.43|2059.93|2060.61|2059.11|0
1646160960000|2022-03-01 18:56:00|2061.42|2059.92|2060.87|2059.37|2061.7|2060.2|2060.87|2059.37|0
1646160970000|2022-03-01 18:56:10|2060.86|2059.36|2060.88|2059.38|2061.15|2059.65|2060.59|2059.09|0
1646160980000|2022-03-01 18:56:20|2061.01|2059.51|2061.16|2059.66|2061.3|2059.8|2060.75|2059.25|0
1646160990000|2022-03-01 18:56:30|2061.17|2059.67|2061.69|2060.19|2061.7|2060.2|2061.16|2059.66|0
1646161000000|2022-03-01 18:56:40|2061.68|2060.18|2062.24|2060.74|2062.78|2061.28|2061.68|2060.18|0
1646161010000|2022-03-01 18:56:50|2062.51|2061.01|2062.1|2060.6|2062.51|2061.01|2062.1|2060.6|0
1646161020000|2022-03-01 18:57:00|2062.09|2060.59|2063.32|2061.82|2063.32|2061.82|2061.82|2060.32|0
1646161030000|2022-03-01 18:57:10|2063.33|2061.83|2063.32|2061.82|2063.33|2061.83|2062.78|2061.28|0
1646161040000|2022-03-01 18:57:20|2063.33|2061.83|2063.18|2061.68|2063.33|2061.83|2063.04|2061.54|0
1646161050000|2022-03-01 18:57:30|2063.31|2061.81|2063.87|2062.37|2063.87|2062.37|2063.19|2061.69|0
1646161060000|2022-03-01 18:57:40|2063.86|2062.36|2063.59|2062.09|2063.87|2062.37|2063.59|2062.09|0
1646161070000|2022-03-01 18:57:50|2063.6|2062.1|2063.03|2061.53|2063.6|2062.1|2063.03|2061.53|0
1646161080000|2022-03-01 18:58:00|2062.77|2061.27|2062.49|2060.99|2062.88|2061.38|2062.48|2060.98|0
1646161090000|2022-03-01 18:58:10|2062.75|2061.25|2062.49|2060.99|2062.78|2061.28|2062.49|2060.99|0
1646161100000|2022-03-01 18:58:20|2062.5|2061|2063.31|2061.81|2063.58|2062.08|2062.5|2061|0
1646161110000|2022-03-01 18:58:30|2063.3|2061.8|2063.32|2061.82|2063.45|2061.95|2063.17|2061.67|0
1646161120000|2022-03-01 18:58:40|2063.31|2061.81|2063.32|2061.82|2063.45|2061.95|2063.04|2061.54|0
1646161130000|2022-03-01 18:58:50|2063.45|2061.95|2063.31|2061.81|2063.59|2062.09|2063.31|2061.81|0
1646161140000|2022-03-01 18:59:00|2063.58|2062.08|2063.3|2061.8|2063.58|2062.08|2063.02|2061.52|0
1646161150000|2022-03-01 18:59:10|2063.17|2061.67|2062.76|2061.26|2063.3|2061.8|2062.75|2061.25|0
1646161160000|2022-03-01 18:59:20|2062.63|2061.13|2062.21|2060.71|2062.76|2061.26|2062.07|2060.57|0
1646161170000|2022-03-01 18:59:30|2062.22|2060.72|2061.41|2059.91|2062.49|2060.99|2061.41|2059.91|0
1646161180000|2022-03-01 18:59:40|2061.27|2059.77|2061.67|2060.17|2061.81|2060.31|2061.13|2059.63|0
1646161190000|2022-03-01 18:59:50|2061.41|2059.91|2061.68|2060.18|2061.95|2060.45|2061.4|2059.9|0
1646161200000|2022-03-01 19:00:00|2061.95|2060.45|2062.21|2060.71|2062.77|2061.27|2061.94|2060.44|0
1646161210000|2022-03-01 19:00:10|2062.23|2060.73|2061.4|2059.9|2062.5|2061|2061.4|2059.9|0
1646161220000|2022-03-01 19:00:20|2061.53|2060.03|2061.39|2059.89|2061.67|2060.17|2061.39|2059.89|0
1646161230000|2022-03-01 19:00:30|2061.65|2060.15|2061.93|2060.43|2062.74|2061.24|2061.39|2059.89|0
1646161240000|2022-03-01 19:00:40|2062.2|2060.7|2061.63|2060.13|2062.2|2060.7|2061.63|2060.13|0
1646161250000|2022-03-01 19:00:50|2061.5|2060|2061.23|2059.73|2061.5|2060|2061.23|2059.73|0
1646161260000|2022-03-01 19:01:00|2061.36|2059.86|2060.26|2058.76|2061.37|2059.87|2059.7|2058.2|0
1646161270000|2022-03-01 19:01:10|2060.27|2058.77|2059.42|2057.92|2060.41|2058.91|2059.42|2057.92|0
1646161280000|2022-03-01 19:01:20|2059.43|2057.93|2059.15|2057.65|2059.7|2058.2|2059.15|2057.65|0
1646161290000|2022-03-01 19:01:30|2059.16|2057.66|2059.44|2057.94|2059.44|2057.94|2059.16|2057.66|0
1646161300000|2022-03-01 19:01:40|2059.45|2057.95|2060|2058.5|2060.27|2058.77|2059.45|2057.95|0
1646161310000|2022-03-01 19:01:50|2059.87|2058.37|2060|2058.5|2060.27|2058.77|2059.87|2058.37|0
1646161320000|2022-03-01 19:02:00|2059.99|2058.49|2059.99|2058.49|2060.27|2058.77|2059.85|2058.35|0
1646161330000|2022-03-01 19:02:10|2059.98|2058.48|2059.57|2058.07|2059.98|2058.48|2059.44|2057.94|0
1646161340000|2022-03-01 19:02:20|2059.71|2058.21|2059.45|2057.95|2060|2058.5|2059.45|2057.95|0
1646161350000|2022-03-01 19:02:30|2059.44|2057.94|2059.73|2058.23|2059.73|2058.23|2059.44|2057.94|0
1646161360000|2022-03-01 19:02:40|2059.72|2058.22|2059.73|2058.23|2059.99|2058.49|2059.45|2057.95|0
1646161370000|2022-03-01 19:02:50|2059.75|2058.25|2059.6|2058.1|2060.29|2058.79|2059.47|2057.97|0
1646161380000|2022-03-01 19:03:00|2059.47|2057.97|2059.19|2057.69|2059.73|2058.23|2059.18|2057.68|0
1646161390000|2022-03-01 19:03:10|2059.46|2057.96|2059.75|2058.25|2059.75|2058.25|2058.91|2057.41|0
1646161400000|2022-03-01 19:03:20|2059.74|2058.24|2059.46|2057.96|2059.88|2058.38|2059.19|2057.69|0
1646161410000|2022-03-01 19:03:30|2059.45|2057.95|2059.19|2057.69|2059.47|2057.97|2059.19|2057.69|0
1646161420000|2022-03-01 19:03:40|2058.92|2057.42|2059.77|2058.27|2059.77|2058.27|2058.65|2057.15|0
1646161430000|2022-03-01 19:03:50|2059.78|2058.28|2059.78|2058.28|2060.04|2058.54|2059.37|2057.87|0
1646161440000|2022-03-01 19:04:00|2059.77|2058.27|2060.06|2058.56|2060.06|2058.56|2059.37|2057.87|0
1646161450000|2022-03-01 19:04:10|2060.05|2058.55|2060.06|2058.56|2060.2|2058.7|2059.79|2058.29|0
1646161460000|2022-03-01 19:04:20|2060.07|2058.57|2059.8|2058.3|2060.35|2058.85|2059.53|2058.03|0
1646161470000|2022-03-01 19:04:30|2059.93|2058.43|2060.1|2058.6|2060.36|2058.86|2059.79|2058.29|0
1646161480000|2022-03-01 19:04:40|2060.08|2058.58|2060.11|2058.61|2060.38|2058.88|2060.08|2058.58|0
1646161490000|2022-03-01 19:04:50|2060.1|2058.6|2059.55|2058.05|2060.11|2058.61|2059.55|2058.05|0
1646161500000|2022-03-01 19:05:00|2059.54|2058.04|2059.82|2058.32|2059.82|2058.32|2059.26|2057.76|0
1646161510000|2022-03-01 19:05:10|2059.81|2058.31|2060.09|2058.59|2060.09|2058.59|2059.81|2058.31|0
1646161520000|2022-03-01 19:05:20|2060.23|2058.73|2060.63|2059.13|2060.63|2059.13|2060.08|2058.58|0
1646161530000|2022-03-01 19:05:30|2060.64|2059.14|2061.18|2059.68|2061.19|2059.69|2060.64|2059.14|0
1646161540000|2022-03-01 19:05:40|2061.19|2059.69|2061.17|2059.67|2061.45|2059.95|2060.9|2059.4|0
1646161550000|2022-03-01 19:05:50|2061.3|2059.8|2060.93|2059.43|2061.3|2059.8|2060.65|2059.15|0
1646161560000|2022-03-01 19:06:00|2060.92|2059.42|2061.21|2059.71|2061.48|2059.98|2060.78|2059.28|0
1646161570000|2022-03-01 19:06:10|2061.22|2059.72|2060.93|2059.43|2061.48|2059.98|2060.93|2059.43|0
1646161580000|2022-03-01 19:06:20|2060.67|2059.17|2061.22|2059.72|2061.22|2059.72|2060.67|2059.17|0
1646161590000|2022-03-01 19:06:30|2061.49|2059.99|2060.95|2059.45|2061.49|2059.99|2060.94|2059.44|0
1646161600000|2022-03-01 19:06:40|2060.94|2059.44|2060.68|2059.18|2061.22|2059.72|2060.67|2059.17|0
1646161610000|2022-03-01 19:06:50|2060.67|2059.17|2059.83|2058.33|2060.94|2059.44|2059.82|2058.32|0
1646161620000|2022-03-01 19:07:00|2060.09|2058.59|2059.81|2058.31|2060.09|2058.59|2059.53|2058.03|0
1646161630000|2022-03-01 19:07:10|2059.8|2058.3|2059.8|2058.3|2059.81|2058.31|2059.53|2058.03|0
1646161640000|2022-03-01 19:07:20|2059.79|2058.29|2059.53|2058.03|2059.8|2058.3|2059.52|2058.02|0
1646161650000|2022-03-01 19:07:30|2059.66|2058.16|2059.25|2057.75|2059.66|2058.16|2059.24|2057.74|0
1646161660000|2022-03-01 19:07:40|2058.99|2057.49|2059.4|2057.9|2059.4|2057.9|2058.71|2057.21|0
1646161670000|2022-03-01 19:07:50|2059.53|2058.03|2060.77|2059.27|2060.9|2059.4|2059.53|2058.03|0
1646161680000|2022-03-01 19:08:00|2060.63|2059.13|2061.2|2059.7|2061.2|2059.7|2060.63|2059.13|0
1646161690000|2022-03-01 19:08:10|2061.07|2059.57|2061.19|2059.69|2061.19|2059.69|2060.78|2059.28|0
1646161700000|2022-03-01 19:08:20|2061.18|2059.68|2060.52|2059.02|2061.19|2059.69|2060.38|2058.88|0
1646161710000|2022-03-01 19:08:30|2060.51|2059.01|2060.66|2059.16|2060.66|2059.16|2060.38|2058.88|0
1646161720000|2022-03-01 19:08:40|2060.53|2059.03|2060.65|2059.15|2060.66|2059.16|2060.38|2058.88|0
1646161730000|2022-03-01 19:08:50|2060.52|2059.02|2059.84|2058.34|2060.66|2059.16|2059.84|2058.34|0
1646161740000|2022-03-01 19:09:00|2059.83|2058.33|2059.31|2057.81|2059.84|2058.34|2059.29|2057.79|0
1646161750000|2022-03-01 19:09:10|2059.3|2057.8|2059.03|2057.53|2059.57|2058.07|2059.03|2057.53|0
1646161760000|2022-03-01 19:09:20|2059.02|2057.52|2059.57|2058.07|2059.57|2058.07|2059.02|2057.52|0
1646161770000|2022-03-01 19:09:30|2059.58|2058.08|2059.44|2057.94|2059.85|2058.35|2059.44|2057.94|0
1646161780000|2022-03-01 19:09:40|2059.57|2058.07|2058.77|2057.27|2059.57|2058.07|2058.76|2057.26|0
1646161790000|2022-03-01 19:09:50|2058.76|2057.26|2058.77|2057.27|2058.77|2057.27|2058.49|2056.99|0
1646161800000|2022-03-01 19:10:00|2058.78|2057.28|2058.51|2057.01|2058.92|2057.42|2058.51|2057.01|0
1646161810000|2022-03-01 19:10:10|2058.5|2057|2057.68|2056.18|2058.5|2057|2057.68|2056.18|0
1646161820000|2022-03-01 19:10:20|2057.69|2056.19|2058.25|2056.75|2058.25|2056.75|2057.42|2055.92|0
1646161830000|2022-03-01 19:10:30|2058.24|2056.74|2059.04|2057.54|2059.05|2057.55|2058.24|2056.74|0
1646161840000|2022-03-01 19:10:40|2058.9|2057.4|2059.25|2057.75|2059.52|2058.02|2058.9|2057.4|0
1646161850000|2022-03-01 19:10:50|2059.52|2058.02|2058.96|2057.46|2059.52|2058.02|2058.82|2057.32|0
1646161860000|2022-03-01 19:11:00|2058.95|2057.45|2058.53|2057.03|2058.95|2057.45|2058.53|2057.03|0
1646161870000|2022-03-01 19:11:10|2057.87|2056.37|2057.32|2055.82|2057.87|2056.37|2057.05|2055.55|0
1646161880000|2022-03-01 19:11:20|2057.05|2055.55|2056.79|2055.29|2057.33|2055.83|2056.78|2055.28|0
1646161890000|2022-03-01 19:11:30|2056.78|2055.28|2056.5|2055|2056.78|2055.28|2056.5|2055|0
1646161900000|2022-03-01 19:11:40|2056.51|2055.01|2056.91|2055.41|2056.91|2055.41|2056.49|2054.99|0
1646161910000|2022-03-01 19:11:50|2057.04|2055.54|2057.06|2055.56|2057.61|2056.11|2056.92|2055.42|0
1646161920000|2022-03-01 19:12:00|2057.07|2055.57|2056.51|2055.01|2057.07|2055.57|2056.37|2054.87|0
1646161930000|2022-03-01 19:12:10|2056.52|2055.02|2057.61|2056.11|2057.88|2056.38|2056.52|2055.02|0
1646161940000|2022-03-01 19:12:20|2057.47|2055.97|2057.61|2056.11|2058.02|2056.52|2057.34|2055.84|0
1646161950000|2022-03-01 19:12:30|2057.34|2055.84|2057.62|2056.12|2057.9|2056.4|2057.34|2055.84|0
1646161960000|2022-03-01 19:12:40|2057.63|2056.13|2058.18|2056.68|2058.99|2057.49|2057.63|2056.13|0
1646161970000|2022-03-01 19:12:50|2058.17|2056.67|2057.9|2056.4|2058.45|2056.95|2057.9|2056.4|0
1646161980000|2022-03-01 19:13:00|2057.91|2056.41|2057.08|2055.58|2058.18|2056.68|2057.08|2055.58|0
1646161990000|2022-03-01 19:13:10|2057.1|2055.6|2057.91|2056.41|2057.91|2056.41|2057.1|2055.6|0
1646162000000|2022-03-01 19:13:20|2057.9|2056.4|2057.22|2055.72|2057.91|2056.41|2057.09|2055.59|0
1646162010000|2022-03-01 19:13:30|2057.08|2055.58|2056.53|2055.03|2057.08|2055.58|2056.39|2054.89|0
1646162020000|2022-03-01 19:13:40|2056.8|2055.3|2056.53|2055.03|2056.93|2055.43|2056.52|2055.02|0
1646162030000|2022-03-01 19:13:50|2056.8|2055.3|2056.79|2055.29|2056.8|2055.3|2056.66|2055.16|0
1646162040000|2022-03-01 19:14:00|2056.8|2055.3|2056.65|2055.15|2056.8|2055.3|2056.51|2055.01|0
1646162050000|2022-03-01 19:14:10|2056.52|2055.02|2056.94|2055.44|2057.07|2055.57|2056.51|2055.01|0
1646162060000|2022-03-01 19:14:20|2057.07|2055.57|2056.54|2055.04|2057.22|2055.72|2056.54|2055.04|0
1646162070000|2022-03-01 19:14:30|2056.53|2055.03|2056.82|2055.32|2057.09|2055.59|2056.53|2055.03|0
1646162080000|2022-03-01 19:14:40|2056.81|2055.31|2056.82|2055.32|2056.82|2055.32|2056.54|2055.04|0
1646162090000|2022-03-01 19:14:50|2057.08|2055.58|2056.96|2055.46|2057.08|2055.58|2056.81|2055.31|0
1646162100000|2022-03-01 19:15:00|2057.09|2055.59|2057.09|2055.59|2057.1|2055.6|2056.95|2055.45|0
1646162110000|2022-03-01 19:15:10|2057.08|2055.58|2056.97|2055.47|2057.11|2055.61|2056.55|2055.05|0
1646162120000|2022-03-01 19:15:20|2057.11|2055.61|2056.84|2055.34|2057.11|2055.61|2056.83|2055.33|0
1646162130000|2022-03-01 19:15:30|2056.85|2055.35|2056.84|2055.34|2056.85|2055.35|2056.7|2055.2|0
1646162140000|2022-03-01 19:15:40|2056.71|2055.21|2057.96|2056.46|2057.96|2056.46|2056.57|2055.07|0
1646162150000|2022-03-01 19:15:50|2058.49|2056.99|2059.29|2057.79|2059.56|2058.06|2058.49|2056.99|0
1646162160000|2022-03-01 19:16:00|2059.02|2057.52|2057.37|2055.87|2059.02|2057.52|2057.37|2055.87|0
1646162170000|2022-03-01 19:16:10|2057.36|2055.86|2056.8|2055.3|2057.5|2056|2056.8|2055.3|0
1646162180000|2022-03-01 19:16:20|2056.67|2055.17|2055.98|2054.48|2056.67|2055.17|2055.98|2054.48|0
1646162190000|2022-03-01 19:16:30|2055.99|2054.49|2055.43|2053.93|2056|2054.5|2055.43|2053.93|0
1646162200000|2022-03-01 19:16:40|2055.42|2053.92|2055.42|2053.92|2055.69|2054.19|2055.28|2053.78|0
1646162210000|2022-03-01 19:16:50|2055.43|2053.93|2055.7|2054.2|2055.7|2054.2|2055.43|2053.93|0
1646162220000|2022-03-01 19:17:00|2055.69|2054.19|2054.7|2053.2|2055.83|2054.33|2054.42|2052.92|0
1646162230000|2022-03-01 19:17:10|2054.83|2053.33|2057.22|2055.72|2057.5|2056|2054.83|2053.33|0
1646162240000|2022-03-01 19:17:20|2057.09|2055.59|2056.85|2055.35|2057.24|2055.74|2056.28|2054.78|0
1646162250000|2022-03-01 19:17:30|2056.84|2055.34|2057.56|2056.06|2057.56|2056.06|2056.69|2055.19|0
1646162260000|2022-03-01 19:17:40|2057.82|2056.32|2058.09|2056.59|2058.91|2057.41|2057.82|2056.32|0
1646162270000|2022-03-01 19:17:50|2058.08|2056.58|2059.2|2057.7|2059.46|2057.96|2058.08|2056.58|0
1646162280000|2022-03-01 19:18:00|2059.47|2057.97|2058.39|2056.89|2059.49|2057.99|2058.39|2056.89|0
1646162290000|2022-03-01 19:18:10|2058.38|2056.88|2058.66|2057.16|2058.94|2057.44|2058.26|2056.76|0
1646162300000|2022-03-01 19:18:20|2058.63|2057.13|2058.09|2056.59|2058.63|2057.13|2057.83|2056.33|0
1646162310000|2022-03-01 19:18:30|2058.36|2056.86|2059.18|2057.68|2059.19|2057.69|2058.09|2056.59|0
1646162320000|2022-03-01 19:18:40|2059.19|2057.69|2058.76|2057.26|2059.45|2057.95|2058.62|2057.12|0
1646162330000|2022-03-01 19:18:50|2058.89|2057.39|2058.2|2056.7|2058.89|2057.39|2058.06|2056.56|0
1646162340000|2022-03-01 19:19:00|2058.21|2056.71|2059.17|2057.67|2059.31|2057.81|2058.21|2056.71|0
1646162350000|2022-03-01 19:19:10|2059.43|2057.93|2059.45|2057.95|2059.45|2057.95|2059.17|2057.67|0
1646162360000|2022-03-01 19:19:20|2059.43|2057.93|2059.44|2057.94|2059.58|2058.08|2059.17|2057.67|0
1646162370000|2022-03-01 19:19:30|2059.45|2057.95|2059.71|2058.21|2059.99|2058.49|2059.45|2057.95|0
1646162380000|2022-03-01 19:19:40|2059.7|2058.2|2059.99|2058.49|2060.26|2058.76|2059.44|2057.94|0
1646162390000|2022-03-01 19:19:50|2059.98|2058.48|2060.39|2058.89|2060.53|2059.03|2059.7|2058.2|0
1646162400000|2022-03-01 19:20:00|2060.52|2059.02|2060.83|2059.33|2060.97|2059.47|2059.96|2058.46|0
1646162410000|2022-03-01 19:20:10|2060.82|2059.32|2060.54|2059.04|2061.09|2059.59|2060.27|2058.77|0
1646162420000|2022-03-01 19:20:20|2060.41|2058.91|2060.11|2058.61|2060.56|2059.06|2059.16|2057.66|0
1646162430000|2022-03-01 19:20:30|2059.98|2058.48|2059.69|2058.19|2059.98|2058.48|2059.42|2057.92|0
1646162440000|2022-03-01 19:20:40|2059.7|2058.2|2060.11|2058.61|2060.11|2058.61|2059.15|2057.65|0
1646162450000|2022-03-01 19:20:50|2060.1|2058.6|2060.11|2058.61|2060.24|2058.74|2059.7|2058.2|0
1646162460000|2022-03-01 19:21:00|2059.98|2058.48|2059.96|2058.46|2060.24|2058.74|2059.42|2057.92|0
1646162470000|2022-03-01 19:21:10|2059.97|2058.47|2060.24|2058.74|2060.51|2059.01|2059.96|2058.46|0
1646162480000|2022-03-01 19:21:20|2060.37|2058.87|2061.06|2059.56|2061.19|2059.69|2060.37|2058.87|0
1646162490000|2022-03-01 19:21:30|2061.07|2059.57|2061.31|2059.81|2061.33|2059.83|2061.04|2059.54|0
1646162500000|2022-03-01 19:21:40|2061.05|2059.55|2061.05|2059.55|2061.05|2059.55|2060.76|2059.26|0
1646162510000|2022-03-01 19:21:50|2061.06|2059.56|2061.32|2059.82|2061.6|2060.1|2060.91|2059.41|0
1646162520000|2022-03-01 19:22:00|2060.92|2059.42|2061.32|2059.82|2061.33|2059.83|2060.78|2059.28|0
1646162530000|2022-03-01 19:22:10|2061.33|2059.83|2062.85|2061.35|2062.85|2061.35|2061.32|2059.82|0
1646162540000|2022-03-01 19:22:20|2062.98|2061.48|2063.82|2062.32|2063.83|2062.33|2062.98|2061.48|0
1646162550000|2022-03-01 19:22:30|2063.83|2062.33|2064.08|2062.58|2064.62|2063.12|2063.81|2062.31|0
1646162560000|2022-03-01 19:22:40|2063.95|2062.45|2064.11|2062.61|2064.21|2062.71|2063.55|2062.05|0
1646162570000|2022-03-01 19:22:50|2064.12|2062.62|2063.99|2062.49|2064.39|2062.89|2063.85|2062.35|0
1646162580000|2022-03-01 19:23:00|2063.98|2062.48|2063.86|2062.36|2064.4|2062.9|2063.85|2062.35|0
1646162590000|2022-03-01 19:23:10|2063.87|2062.37|2063.86|2062.36|2064.13|2062.63|2063.59|2062.09|0
1646162600000|2022-03-01 19:23:20|2063.85|2062.35|2063.58|2062.08|2063.98|2062.48|2063.57|2062.07|0
1646162610000|2022-03-01 19:23:30|2063.71|2062.21|2064.39|2062.89|2064.39|2062.89|2063.58|2062.08|0
1646162620000|2022-03-01 19:23:40|2064.38|2062.88|2064.42|2062.92|2064.95|2063.45|2064.12|2062.62|0
1646162630000|2022-03-01 19:23:50|2064.41|2062.91|2064.14|2062.64|2064.54|2063.04|2064.14|2062.64|0
1646162640000|2022-03-01 19:24:00|2064.4|2062.9|2064.38|2062.88|2064.67|2063.17|2064.11|2062.61|0
1646162650000|2022-03-01 19:24:10|2064.37|2062.87|2063.83|2062.33|2064.38|2062.88|2063.82|2062.32|0
1646162660000|2022-03-01 19:24:20|2063.82|2062.32|2064.69|2063.19|2064.69|2063.19|2063.56|2062.06|0
1646162670000|2022-03-01 19:24:30|2064.71|2063.21|2065.23|2063.73|2065.26|2063.76|2064.71|2063.21|0
1646162680000|2022-03-01 19:24:40|2065.22|2063.72|2064.68|2063.18|2065.22|2063.72|2064.68|2063.18|0
1646162690000|2022-03-01 19:24:50|2064.67|2063.17|2065.22|2063.72|2065.35|2063.85|2064.67|2063.17|0
1646162700000|2022-03-01 19:25:00|2065.48|2063.98|2065.22|2063.72|2065.77|2064.27|2065.22|2063.72|0
1646162710000|2022-03-01 19:25:10|2065.21|2063.71|2065.22|2063.72|2065.22|2063.72|2064.67|2063.17|0
1646162720000|2022-03-01 19:25:20|2065.23|2063.73|2065.37|2063.87|2065.51|2064.01|2065.08|2063.58|0
1646162730000|2022-03-01 19:25:30|2065.23|2063.73|2064.83|2063.33|2065.51|2064.01|2064.83|2063.33|0
1646162740000|2022-03-01 19:25:40|2064.84|2063.34|2065.12|2063.62|2065.4|2063.9|2064.84|2063.34|0
1646162750000|2022-03-01 19:25:50|2065.11|2063.61|2064.56|2063.06|2065.39|2063.89|2064.43|2062.93|0
1646162760000|2022-03-01 19:26:00|2064.57|2063.07|2064.84|2063.34|2065.14|2063.64|2064.57|2063.07|0
1646162770000|2022-03-01 19:26:10|2064.85|2063.35|2064.83|2063.33|2065.12|2063.62|2064.57|2063.07|0
1646162780000|2022-03-01 19:26:20|2064.82|2063.32|2065.09|2063.59|2065.1|2063.6|2064.82|2063.32|0
1646162790000|2022-03-01 19:26:30|2064.83|2063.33|2064.81|2063.31|2065.37|2063.87|2064.81|2063.31|0
1646162800000|2022-03-01 19:26:40|2064.82|2063.32|2065.37|2063.87|2065.37|2063.87|2064.53|2063.03|0
1646162810000|2022-03-01 19:26:50|2065.36|2063.86|2064.55|2063.05|2065.36|2063.86|2064.55|2063.05|0
1646162820000|2022-03-01 19:27:00|2064.56|2063.06|2064.29|2062.79|2064.82|2063.32|2064.01|2062.51|0
1646162830000|2022-03-01 19:27:10|2064.42|2062.92|2064.27|2062.77|2064.55|2063.05|2064.27|2062.77|0
1646162840000|2022-03-01 19:27:20|2064.26|2062.76|2064.82|2063.32|2064.83|2063.33|2064|2062.5|0
1646162850000|2022-03-01 19:27:30|2064.83|2063.33|2064.27|2062.77|2064.97|2063.47|2064.27|2062.77|0
1646162860000|2022-03-01 19:27:40|2064.26|2062.76|2064.4|2062.9|2064.54|2063.04|2063.99|2062.49|0
1646162870000|2022-03-01 19:27:50|2064.41|2062.91|2064.82|2063.32|2065.1|2063.6|2064.27|2062.77|0
1646162880000|2022-03-01 19:28:00|2064.83|2063.33|2064.82|2063.32|2064.83|2063.33|2064.4|2062.9|0
1646162890000|2022-03-01 19:28:10|2064.81|2063.31|2065.36|2063.86|2065.37|2063.87|2064.4|2062.9|0
1646162900000|2022-03-01 19:28:20|2065.1|2063.6|2065.11|2063.61|2065.11|2063.61|2064.96|2063.46|0
1646162910000|2022-03-01 19:28:30|2065.12|2063.62|2066.14|2064.64|2066.27|2064.77|2065.12|2063.62|0
1646162920000|2022-03-01 19:28:40|2066|2064.5|2066|2064.5|2066.27|2064.77|2065.72|2064.22|0
1646162930000|2022-03-01 19:28:50|2065.99|2064.49|2065.73|2064.23|2066.01|2064.51|2065.73|2064.23|0
1646162940000|2022-03-01 19:29:00|2065.74|2064.24|2065.7|2064.2|2065.98|2064.48|2065.18|2063.68|0
1646162950000|2022-03-01 19:29:10|2065.57|2064.07|2065.7|2064.2|2066.1|2064.6|2065.56|2064.06|0
1646162960000|2022-03-01 19:29:20|2065.84|2064.34|2065.97|2064.47|2065.97|2064.47|2065.69|2064.19|0
1646162970000|2022-03-01 19:29:30|2065.96|2064.46|2066.22|2064.72|2066.5|2065|2065.96|2064.46|0
1646162980000|2022-03-01 19:29:40|2066.09|2064.59|2065.81|2064.31|2066.09|2064.59|2065.67|2064.17|0
1646162990000|2022-03-01 19:29:50|2065.94|2064.44|2065.95|2064.45|2066.51|2065.01|2065.94|2064.44|0
1646163000000|2022-03-01 19:30:00|2065.94|2064.44|2066.5|2065|2066.78|2065.28|2065.94|2064.44|0
1646163010000|2022-03-01 19:30:10|2066.49|2064.99|2065.65|2064.15|2066.49|2064.99|2065.65|2064.15|0
1646163020000|2022-03-01 19:30:20|2065.52|2064.02|2065.66|2064.16|2065.8|2064.3|2065.37|2063.87|0
1646163030000|2022-03-01 19:30:30|2065.53|2064.03|2065.53|2064.03|2065.67|2064.17|2065.39|2063.89|0
1646163040000|2022-03-01 19:30:40|2065.39|2063.89|2066.22|2064.72|2066.22|2064.72|2065.39|2063.89|0
1646163050000|2022-03-01 19:30:50|2066.21|2064.71|2065.95|2064.45|2066.21|2064.71|2065.68|2064.18|0
1646163060000|2022-03-01 19:31:00|2065.96|2064.46|2066.21|2064.71|2066.77|2065.27|2065.95|2064.45|0
1646163070000|2022-03-01 19:31:10|2066.2|2064.7|2065.66|2064.16|2066.2|2064.7|2065.65|2064.15|0
1646163080000|2022-03-01 19:31:20|2065.67|2064.17|2065.79|2064.29|2065.94|2064.44|2065.52|2064.02|0
1646163090000|2022-03-01 19:31:30|2065.66|2064.16|2065.93|2064.43|2066.2|2064.7|2065.51|2064.01|0
1646163100000|2022-03-01 19:31:40|2065.92|2064.42|2065.93|2064.43|2065.93|2064.43|2065.78|2064.28|0
1646163110000|2022-03-01 19:31:50|2065.66|2064.16|2065.1|2063.6|2065.93|2064.43|2065.1|2063.6|0
1646163120000|2022-03-01 19:32:00|2065.11|2063.61|2065.67|2064.17|2065.67|2064.17|2065.1|2063.6|0
1646163130000|2022-03-01 19:32:10|2065.81|2064.31|2065.38|2063.88|2066.09|2064.59|2065.38|2063.88|0
1646163140000|2022-03-01 19:32:20|2065.39|2063.89|2065.67|2064.17|2065.94|2064.44|2065.38|2063.88|0
1646163150000|2022-03-01 19:32:30|2065.94|2064.44|2065.1|2063.6|2065.94|2064.44|2065.09|2063.59|0
1646163160000|2022-03-01 19:32:40|2065.09|2063.59|2064.44|2062.94|2065.09|2063.59|2064|2062.5|0
1646163170000|2022-03-01 19:32:50|2064.3|2062.8|2065.11|2063.61|2065.12|2063.62|2064.3|2062.8|0
1646163180000|2022-03-01 19:33:00|2064.85|2063.35|2064.56|2063.06|2064.85|2063.35|2064.55|2063.05|0
1646163190000|2022-03-01 19:33:10|2064.57|2063.07|2065.39|2063.89|2065.4|2063.9|2064.29|2062.79|0
1646163200000|2022-03-01 19:33:20|2065.4|2063.9|2064.57|2063.07|2065.4|2063.9|2064.42|2062.92|0
1646163210000|2022-03-01 19:33:30|2064.58|2063.08|2065.13|2063.63|2065.13|2063.63|2064.57|2063.07|0
1646163220000|2022-03-01 19:33:40|2065.12|2063.62|2065.12|2063.62|2065.13|2063.63|2064.98|2063.48|0
1646163230000|2022-03-01 19:33:50|2065.1|2063.6|2064.85|2063.35|2065.12|2063.62|2064.57|2063.07|0
1646163240000|2022-03-01 19:34:00|2064.86|2063.36|2064.57|2063.07|2065.13|2063.63|2064.56|2063.06|0
1646163250000|2022-03-01 19:34:10|2064.83|2063.33|2065.11|2063.61|2065.12|2063.62|2064.83|2063.33|0
1646163260000|2022-03-01 19:34:20|2065.1|2063.6|2064.56|2063.06|2065.1|2063.6|2064.55|2063.05|0
1646163270000|2022-03-01 19:34:30|2064.55|2063.05|2064.84|2063.34|2065.12|2063.62|2064.55|2063.05|0
1646163280000|2022-03-01 19:34:40|2064.85|2063.35|2064.99|2063.49|2065.12|2063.62|2064.57|2063.07|0
1646163290000|2022-03-01 19:34:50|2064.86|2063.36|2064.58|2063.08|2064.86|2063.36|2064.58|2063.08|0
1646163300000|2022-03-01 19:35:00|2064.59|2063.09|2065.95|2064.45|2065.95|2064.45|2064.59|2063.09|0
1646163310000|2022-03-01 19:35:10|2065.96|2064.46|2065.68|2064.18|2065.96|2064.46|2065.4|2063.9|0
1646163320000|2022-03-01 19:35:20|2065.67|2064.17|2065.67|2064.17|2065.67|2064.17|2065.12|2063.62|0
1646163330000|2022-03-01 19:35:30|2065.68|2064.18|2065.27|2063.77|2066.23|2064.73|2065.26|2063.76|0
1646163340000|2022-03-01 19:35:40|2065.4|2063.9|2065.68|2064.18|2065.82|2064.32|2065.4|2063.9|0
1646163350000|2022-03-01 19:35:50|2065.69|2064.19|2065.68|2064.18|2065.69|2064.19|2065.4|2063.9|0
1646163360000|2022-03-01 19:36:00|2065.69|2064.19|2065.39|2063.89|2065.95|2064.45|2065.38|2063.88|0
1646163370000|2022-03-01 19:36:10|2065.66|2064.16|2065.94|2064.44|2065.94|2064.44|2065.38|2063.88|0
1646163380000|2022-03-01 19:36:20|2065.93|2064.43|2065.51|2064.01|2065.94|2064.44|2065.38|2063.88|0
1646163390000|2022-03-01 19:36:30|2065.52|2064.02|2065.67|2064.17|2065.94|2064.44|2065.38|2063.88|0
1646163400000|2022-03-01 19:36:40|2065.68|2064.18|2065.39|2063.89|2065.94|2064.44|2065.11|2063.61|0
1646163410000|2022-03-01 19:36:50|2065.38|2063.88|2065.67|2064.17|2065.67|2064.17|2065.11|2063.61|0
1646163420000|2022-03-01 19:37:00|2065.66|2064.16|2065.96|2064.46|2065.96|2064.46|2065.66|2064.16|0
1646163430000|2022-03-01 19:37:10|2065.95|2064.45|2065.4|2063.9|2065.95|2064.45|2065.13|2063.63|0
1646163440000|2022-03-01 19:37:20|2065.41|2063.91|2065.68|2064.18|2065.68|2064.18|2065.13|2063.63|0
1646163450000|2022-03-01 19:37:30|2065.67|2064.17|2065.67|2064.17|2065.68|2064.18|2065.41|2063.91|0
1646163460000|2022-03-01 19:37:40|2065.68|2064.18|2065.41|2063.91|2065.69|2064.19|2065.39|2063.89|0
1646163470000|2022-03-01 19:37:50|2065.4|2063.9|2064.87|2063.37|2065.41|2063.91|2064.87|2063.37|0
1646163480000|2022-03-01 19:38:00|2064.88|2063.38|2065.43|2063.93|2065.44|2063.94|2064.74|2063.24|0
1646163490000|2022-03-01 19:38:10|2065.42|2063.92|2065.97|2064.47|2065.98|2064.48|2065.42|2063.92|0
1646163500000|2022-03-01 19:38:20|2066.24|2064.74|2065.84|2064.34|2066.25|2064.75|2065.84|2064.34|0
1646163510000|2022-03-01 19:38:30|2065.97|2064.47|2066.55|2065.05|2066.83|2065.33|2065.42|2063.92|0
1646163520000|2022-03-01 19:38:40|2066.69|2065.19|2066.84|2065.34|2067.1|2065.6|2066.55|2065.05|0
1646163530000|2022-03-01 19:38:50|2066.7|2065.2|2067.69|2066.19|2067.69|2066.19|2066.57|2065.07|0
1646163540000|2022-03-01 19:39:00|2067.96|2066.46|2067.68|2066.18|2067.96|2066.46|2067.4|2065.9|0
1646163550000|2022-03-01 19:39:10|2067.67|2066.17|2067.14|2065.64|2067.67|2066.17|2067.13|2065.63|0
1646163560000|2022-03-01 19:39:20|2067.15|2065.65|2067.42|2065.92|2067.69|2066.19|2067.15|2065.65|0
1646163570000|2022-03-01 19:39:30|2067.43|2065.93|2067.97|2066.47|2068.12|2066.62|2067.43|2065.93|0
1646163580000|2022-03-01 19:39:40|2067.96|2066.46|2067.96|2066.46|2068.25|2066.75|2067.69|2066.19|0
1646163590000|2022-03-01 19:39:50|2067.69|2066.19|2068.1|2066.6|2068.24|2066.74|2067.69|2066.19|0
1646163600000|2022-03-01 19:40:00|2067.97|2066.47|2067.69|2066.19|2067.97|2066.47|2067.68|2066.18|0
1646163610000|2022-03-01 19:40:10|2067.7|2066.2|2067.95|2066.45|2067.96|2066.46|2067.42|2065.92|0
1646163620000|2022-03-01 19:40:20|2067.97|2066.47|2067.98|2066.48|2067.98|2066.48|2067.7|2066.2|0
1646163630000|2022-03-01 19:40:30|2067.97|2066.47|2068.79|2067.29|2068.81|2067.31|2067.97|2066.47|0
1646163640000|2022-03-01 19:40:40|2068.8|2067.3|2068.25|2066.75|2068.81|2067.31|2068.11|2066.61|0
1646163650000|2022-03-01 19:40:50|2068.24|2066.74|2068.49|2066.99|2068.5|2067|2067.7|2066.2|0
1646163660000|2022-03-01 19:41:00|2068.36|2066.86|2068.61|2067.11|2068.76|2067.26|2068.21|2066.71|0
1646163670000|2022-03-01 19:41:10|2068.47|2066.97|2068.53|2067.03|2068.54|2067.04|2068.2|2066.7|0
1646163680000|2022-03-01 19:41:20|2068.4|2066.9|2068.26|2066.76|2068.54|2067.04|2068.26|2066.76|0
1646163690000|2022-03-01 19:41:30|2068.27|2066.77|2067.98|2066.48|2068.54|2067.04|2067.98|2066.48|0
1646163700000|2022-03-01 19:41:40|2067.99|2066.49|2067.71|2066.21|2068.12|2066.62|2067.71|2066.21|0
1646163710000|2022-03-01 19:41:50|2067.44|2065.94|2068.12|2066.62|2068.12|2066.62|2067.44|2065.94|0
1646163720000|2022-03-01 19:42:00|2068.26|2066.76|2069.09|2067.59|2069.1|2067.6|2067.98|2066.48|0
1646163730000|2022-03-01 19:42:10|2069.11|2067.61|2069.1|2067.6|2069.38|2067.88|2069.1|2067.6|0
1646163740000|2022-03-01 19:42:20|2068.96|2067.46|2068.83|2067.33|2068.97|2067.47|2068.7|2067.2|0
1646163750000|2022-03-01 19:42:30|2068.81|2067.31|2068.01|2066.51|2068.81|2067.31|2068.01|2066.51|0
1646163760000|2022-03-01 19:42:40|2068.02|2066.52|2067.75|2066.25|2068.02|2066.52|2067.74|2066.24|0
1646163770000|2022-03-01 19:42:50|2068.01|2066.51|2068.3|2066.8|2068.3|2066.8|2067.74|2066.24|0
1646163780000|2022-03-01 19:43:00|2068.16|2066.66|2067.46|2065.96|2068.16|2066.66|2067.32|2065.82|0
1646163790000|2022-03-01 19:43:10|2067.45|2065.95|2066.65|2065.15|2067.45|2065.95|2066.64|2065.14|0
1646163800000|2022-03-01 19:43:20|2066.92|2065.42|2066.66|2065.16|2066.93|2065.43|2066.65|2065.15|0
1646163810000|2022-03-01 19:43:30|2066.67|2065.17|2066.67|2065.17|2066.94|2065.44|2066.52|2065.02|0
1646163820000|2022-03-01 19:43:40|2066.93|2065.43|2067.06|2065.56|2067.47|2065.97|2066.93|2065.43|0
1646163830000|2022-03-01 19:43:50|2067.19|2065.69|2067.47|2065.97|2067.47|2065.97|2067.06|2065.56|0
1646163840000|2022-03-01 19:44:00|2067.21|2065.71|2067.07|2065.57|2067.21|2065.71|2066.93|2065.43|0
1646163850000|2022-03-01 19:44:10|2067.06|2065.56|2067.76|2066.26|2067.77|2066.27|2067.06|2065.56|0
1646163860000|2022-03-01 19:44:20|2067.77|2066.27|2067.76|2066.26|2068.31|2066.81|2067.75|2066.25|0
1646163870000|2022-03-01 19:44:30|2067.75|2066.25|2068.04|2066.54|2068.04|2066.54|2067.48|2065.98|0
1646163880000|2022-03-01 19:44:40|2068.05|2066.55|2068.32|2066.82|2068.32|2066.82|2067.9|2066.4|0
1646163890000|2022-03-01 19:44:50|2068.31|2066.81|2067.77|2066.27|2068.32|2066.82|2067.76|2066.26|0
1646163900000|2022-03-01 19:45:00|2067.78|2066.28|2067.7|2066.2|2068.18|2066.68|2067.48|2065.98|0
1646163910000|2022-03-01 19:45:10|2067.57|2066.07|2067.7|2066.2|2067.98|2066.48|2067.43|2065.93|0
1646163920000|2022-03-01 19:45:20|2067.69|2066.19|2067.84|2066.34|2067.98|2066.48|2067.29|2065.79|0
1646163930000|2022-03-01 19:45:30|2067.98|2066.48|2067.44|2065.94|2067.99|2066.49|2067.44|2065.94|0
1646163940000|2022-03-01 19:45:40|2067.42|2065.92|2067.16|2065.66|2067.71|2066.21|2067.16|2065.66|0
1646163950000|2022-03-01 19:45:50|2067.29|2065.79|2066.87|2065.37|2067.29|2065.79|2066.87|2065.37|0
1646163960000|2022-03-01 19:46:00|2066.6|2065.1|2065.24|2063.74|2066.6|2065.1|2065.24|2063.74|0
1646163970000|2022-03-01 19:46:10|2065.25|2063.75|2065.8|2064.3|2065.93|2064.43|2065.25|2063.75|0
1646163980000|2022-03-01 19:46:20|2065.79|2064.29|2065.8|2064.3|2066.07|2064.57|2065.52|2064.02|0
1646163990000|2022-03-01 19:46:30|2066.07|2064.57|2066.48|2064.98|2066.49|2064.99|2066.07|2064.57|0
1646164000000|2022-03-01 19:46:40|2066.61|2065.11|2067.03|2065.53|2067.17|2065.67|2066.49|2064.99|0
1646164010000|2022-03-01 19:46:50|2066.9|2065.4|2066.62|2065.12|2066.9|2065.4|2066.34|2064.84|0
1646164020000|2022-03-01 19:47:00|2067.15|2065.65|2067.17|2065.67|2067.44|2065.94|2066.9|2065.4|0
1646164030000|2022-03-01 19:47:10|2067.18|2065.68|2067.44|2065.94|2067.58|2066.08|2067.03|2065.53|0
1646164040000|2022-03-01 19:47:20|2067.57|2066.07|2067.16|2065.66|2067.71|2066.21|2067.02|2065.52|0
1646164050000|2022-03-01 19:47:30|2067.17|2065.67|2067.43|2065.93|2067.7|2066.2|2067.17|2065.67|0
1646164060000|2022-03-01 19:47:40|2067.44|2065.94|2066.62|2065.12|2067.72|2066.22|2066.62|2065.12|0
1646164070000|2022-03-01 19:47:50|2066.61|2065.11|2065.26|2063.76|2066.61|2065.11|2065.26|2063.76|0
1646164080000|2022-03-01 19:48:00|2065|2063.5|2063.05|2061.55|2065|2063.5|2063.05|2061.55|0
1646164090000|2022-03-01 19:48:10|2062.79|2061.29|2063.72|2062.22|2063.72|2062.22|2062.73|2061.23|0
1646164100000|2022-03-01 19:48:20|2063.85|2062.35|2063.58|2062.08|2063.99|2062.49|2063.3|2061.8|0
1646164110000|2022-03-01 19:48:30|2063.44|2061.94|2063.45|2061.95|2063.59|2062.09|2063.04|2061.54|0
1646164120000|2022-03-01 19:48:40|2063.59|2062.09|2064.14|2062.64|2064.28|2062.78|2063.45|2061.95|0
1646164130000|2022-03-01 19:48:50|2064.12|2062.62|2063.85|2062.35|2064.14|2062.64|2063.72|2062.22|0
1646164140000|2022-03-01 19:49:00|2063.86|2062.36|2064.15|2062.65|2064.42|2062.92|2063.73|2062.23|0
1646164150000|2022-03-01 19:49:10|2064.14|2062.64|2064.14|2062.64|2064.14|2062.64|2063.87|2062.37|0
1646164160000|2022-03-01 19:49:20|2064.15|2062.65|2064.41|2062.91|2064.42|2062.92|2064.13|2062.63|0
1646164170000|2022-03-01 19:49:30|2064.28|2062.78|2063.86|2062.36|2064.28|2062.78|2063.86|2062.36|0
1646164180000|2022-03-01 19:49:40|2064.13|2062.63|2063.59|2062.09|2064.13|2062.63|2063.58|2062.08|0
1646164190000|2022-03-01 19:49:50|2063.73|2062.23|2063.71|2062.21|2063.73|2062.23|2063.31|2061.81|0
1646164200000|2022-03-01 19:50:00|2063.84|2062.34|2063.71|2062.21|2063.85|2062.35|2063.03|2061.53|0
1646164210000|2022-03-01 19:50:10|2063.84|2062.34|2063.3|2061.8|2063.85|2062.35|2063.17|2061.67|0
1646164220000|2022-03-01 19:50:20|2063.16|2061.66|2063.01|2061.51|2063.57|2062.07|2062.74|2061.24|0
1646164230000|2022-03-01 19:50:30|2063.02|2061.52|2063.01|2061.51|2063.29|2061.79|2062.74|2061.24|0
1646164240000|2022-03-01 19:50:40|2062.88|2061.38|2062.44|2060.94|2063.01|2061.51|2062.43|2060.93|0
1646164250000|2022-03-01 19:50:50|2062.57|2061.07|2062.7|2061.2|2062.71|2061.21|2062.41|2060.91|0
1646164260000|2022-03-01 19:51:00|2062.69|2061.19|2062.42|2060.92|2062.71|2061.21|2062.42|2060.92|0
1646164270000|2022-03-01 19:51:10|2062.55|2061.05|2062.69|2061.19|2062.7|2061.2|2062.42|2060.92|0
1646164280000|2022-03-01 19:51:20|2062.42|2060.92|2062.4|2060.9|2062.69|2061.19|2062.4|2060.9|0
1646164290000|2022-03-01 19:51:30|2062.39|2060.89|2062.92|2061.42|2063.07|2061.57|2062.37|2060.87|0
1646164300000|2022-03-01 19:51:40|2062.79|2061.29|2063.21|2061.71|2063.21|2061.71|2062.65|2061.15|0
1646164310000|2022-03-01 19:51:50|2063.2|2061.7|2062.38|2060.88|2063.21|2061.71|2062.38|2060.88|0
1646164320000|2022-03-01 19:52:00|2062.37|2060.87|2062.51|2061.01|2062.65|2061.15|2062.37|2060.87|0
1646164330000|2022-03-01 19:52:10|2062.64|2061.14|2062.93|2061.43|2063.06|2061.56|2062.37|2060.87|0
1646164340000|2022-03-01 19:52:20|2062.92|2061.42|2062.66|2061.16|2063.07|2061.57|2062.66|2061.16|0
1646164350000|2022-03-01 19:52:30|2062.52|2061.02|2062.52|2061.02|2062.66|2061.16|2062.52|2061.02|0
1646164360000|2022-03-01 19:52:40|2062.65|2061.15|2063.16|2061.66|2063.17|2061.67|2062.35|2060.85|0
1646164370000|2022-03-01 19:52:50|2063.17|2061.67|2063.18|2061.68|2063.18|2061.68|2062.9|2061.4|0
1646164380000|2022-03-01 19:53:00|2063.19|2061.69|2063.18|2061.68|2063.73|2062.23|2063.18|2061.68|0
1646164390000|2022-03-01 19:53:10|2063.19|2061.69|2063.19|2061.69|2063.46|2061.96|2063.17|2061.67|0
1646164400000|2022-03-01 19:53:20|2063.32|2061.82|2063.46|2061.96|2063.74|2062.24|2063.32|2061.82|0
1646164410000|2022-03-01 19:53:30|2063.45|2061.95|2062.92|2061.42|2063.46|2061.96|2062.92|2061.42|0
1646164420000|2022-03-01 19:53:40|2062.91|2061.41|2063.2|2061.7|2063.48|2061.98|2062.91|2061.41|0
1646164430000|2022-03-01 19:53:50|2063.19|2061.69|2062.64|2061.14|2063.2|2061.7|2062.63|2061.13|0
1646164440000|2022-03-01 19:54:00|2062.62|2061.12|2062.34|2060.84|2062.62|2061.12|2062.34|2060.84|0
1646164450000|2022-03-01 19:54:10|2062.47|2060.97|2062.35|2060.85|2062.76|2061.26|2062.34|2060.84|0
1646164460000|2022-03-01 19:54:20|2062.34|2060.84|2062.35|2060.85|2062.35|2060.85|2062.34|2060.84|0
1646164470000|2022-03-01 19:54:30|2062.61|2061.11|2062.61|2061.11|2062.61|2061.11|2062.21|2060.71|0
1646164480000|2022-03-01 19:54:40|2062.48|2060.98|2062.61|2061.11|2062.88|2061.38|2062.48|2060.98|0
1646164490000|2022-03-01 19:54:50|2062.62|2061.12|2062.49|2060.99|2062.62|2061.12|2062.35|2060.85|0
1646164500000|2022-03-01 19:55:00|2062.62|2061.12|2062.2|2060.7|2063.04|2061.54|2062.06|2060.56|0
1646164510000|2022-03-01 19:55:10|2062.33|2060.83|2062.07|2060.57|2062.61|2061.11|2062.06|2060.56|0
1646164520000|2022-03-01 19:55:20|2062.33|2060.83|2062.36|2060.86|2063.04|2061.54|2062.33|2060.83|0
1646164530000|2022-03-01 19:55:30|2062.49|2060.99|2062.35|2060.85|2062.63|2061.13|2062.22|2060.72|0
1646164540000|2022-03-01 19:55:40|2062.21|2060.71|2062.5|2061|2062.63|2061.13|2062.21|2060.71|0
1646164550000|2022-03-01 19:55:50|2062.63|2061.13|2062.36|2060.86|2062.63|2061.13|2062.35|2060.85|0
1646164560000|2022-03-01 19:56:00|2062.37|2060.87|2063.19|2061.69|2063.19|2061.69|2062.37|2060.87|0
1646164570000|2022-03-01 19:56:10|2063.06|2061.56|2062.93|2061.43|2063.47|2061.97|2062.92|2061.42|0
1646164580000|2022-03-01 19:56:20|2062.92|2061.42|2062.36|2060.86|2062.92|2061.42|2062.09|2060.59|0
1646164590000|2022-03-01 19:56:30|2062.1|2060.6|2062.35|2060.85|2062.36|2060.86|2061.8|2060.3|0
1646164600000|2022-03-01 19:56:40|2062.34|2060.84|2062.06|2060.56|2062.35|2060.85|2061.92|2060.42|0
1646164610000|2022-03-01 19:56:50|2062.07|2060.57|2061.68|2060.18|2062.19|2060.69|2061.24|2059.74|0
1646164620000|2022-03-01 19:57:00|2061.54|2060.04|2061.79|2060.29|2062.09|2060.59|2061.53|2060.03|0
1646164630000|2022-03-01 19:57:10|2061.8|2060.3|2061.8|2060.3|2062.08|2060.58|2061.8|2060.3|0
1646164640000|2022-03-01 19:57:20|2061.81|2060.31|2061.26|2059.76|2061.81|2060.31|2061.25|2059.75|0
1646164650000|2022-03-01 19:57:30|2061.27|2059.77|2061.25|2059.75|2061.54|2060.04|2061.25|2059.75|0
1646164660000|2022-03-01 19:57:40|2061.26|2059.76|2061.25|2059.75|2061.4|2059.9|2061.24|2059.74|0
1646164670000|2022-03-01 19:57:50|2061.26|2059.76|2061.65|2060.15|2061.65|2060.15|2061.25|2059.75|0
1646164680000|2022-03-01 19:58:00|2061.51|2060.01|2061.94|2060.44|2061.94|2060.44|2061.24|2059.74|0
1646164690000|2022-03-01 19:58:10|2062.08|2060.58|2061.28|2059.78|2062.08|2060.58|2061.26|2059.76|0
1646164700000|2022-03-01 19:58:20|2061.41|2059.91|2061.83|2060.33|2061.83|2060.33|2061|2059.5|0
1646164710000|2022-03-01 19:58:30|2061.82|2060.32|2061.82|2060.32|2062.09|2060.59|2061.69|2060.19|0
1646164720000|2022-03-01 19:58:40|2061.69|2060.19|2061.67|2060.17|2061.82|2060.32|2061.26|2059.76|0
1646164730000|2022-03-01 19:58:50|2061.8|2060.3|2062.07|2060.57|2062.21|2060.71|2061.79|2060.29|0
1646164740000|2022-03-01 19:59:00|2062.34|2060.84|2062.35|2060.85|2062.9|2061.4|2062.21|2060.71|0
1646164750000|2022-03-01 19:59:10|2062.34|2060.84|2062.62|2061.12|2062.63|2061.13|2062.07|2060.57|0
1646164760000|2022-03-01 19:59:20|2062.63|2061.13|2062.41|2060.91|2062.69|2061.19|2062.41|2060.91|0
1646164770000|2022-03-01 19:59:30|2062.4|2060.9|2062.92|2061.42|2062.93|2061.43|2062.4|2060.9|0
1646164780000|2022-03-01 19:59:40|2062.94|2061.44|2063.2|2061.7|2063.21|2061.71|2062.93|2061.43|0
1646164790000|2022-03-01 19:59:50|2062.93|2061.43|2063.21|2061.71|2063.34|2061.84|2062.93|2061.43|0
1646164800000|2022-03-01 20:00:00|2063.22|2061.72|2063.17|2061.67|2063.35|2061.85|2062.9|2061.4|0
1646164810000|2022-03-01 20:00:10|2062.9|2061.4|2063.75|2062.25|2064.01|2062.51|2062.9|2061.4|0
1646164820000|2022-03-01 20:00:20|2063.74|2062.24|2064.03|2062.53|2064.03|2062.53|2063.47|2061.97|0
1646164830000|2022-03-01 20:00:30|2063.76|2062.26|2064.3|2062.8|2064.43|2062.93|2063.75|2062.25|0
1646164840000|2022-03-01 20:00:40|2064.31|2062.81|2065.13|2063.63|2065.26|2063.76|2064.31|2062.81|0
1646164850000|2022-03-01 20:00:50|2065.14|2063.64|2064.21|2062.71|2065.27|2063.77|2064.21|2062.71|0
1646164860000|2022-03-01 20:01:00|2064.34|2062.84|2064.5|2063|2064.64|2063.14|2064.06|2062.56|0
1646164870000|2022-03-01 20:01:10|2064.37|2062.87|2064.12|2062.62|2064.67|2063.17|2064.1|2062.6|0
1646164880000|2022-03-01 20:01:20|2064.11|2062.61|2063.98|2062.48|2064.39|2062.89|2063.84|2062.34|0
1646164890000|2022-03-01 20:01:30|2064.11|2062.61|2063.56|2062.06|2064.12|2062.62|2063.56|2062.06|0
1646164900000|2022-03-01 20:01:40|2063.55|2062.05|2063.82|2062.32|2063.83|2062.33|2063.55|2062.05|0
1646164910000|2022-03-01 20:01:50|2063.83|2062.33|2064.12|2062.62|2064.12|2062.62|2063.56|2062.06|0
1646164920000|2022-03-01 20:02:00|2064.13|2062.63|2064.13|2062.63|2064.26|2062.76|2063.57|2062.07|0
1646164930000|2022-03-01 20:02:10|2064.12|2062.62|2064.12|2062.62|2064.55|2063.05|2063.98|2062.48|0
1646164940000|2022-03-01 20:02:20|2063.86|2062.36|2063.87|2062.37|2064.15|2062.65|2063.86|2062.36|0
1646164950000|2022-03-01 20:02:30|2064.4|2062.9|2065.26|2063.76|2065.26|2063.76|2064.4|2062.9|0
1646164960000|2022-03-01 20:02:40|2065.29|2063.79|2065.12|2063.62|2065.81|2064.31|2064.98|2063.48|0
1646164970000|2022-03-01 20:02:50|2065.11|2063.61|2065.53|2064.03|2065.66|2064.16|2064.98|2063.48|0
1646164980000|2022-03-01 20:03:00|2065.66|2064.16|2066.37|2064.87|2066.37|2064.87|2065.52|2064.02|0
1646164990000|2022-03-01 20:03:10|2066.36|2064.86|2066.5|2065|2066.64|2065.14|2066.36|2064.86|0
1646165000000|2022-03-01 20:03:20|2066.63|2065.13|2066.36|2064.86|2066.64|2065.14|2066.36|2064.86|0
1646165010000|2022-03-01 20:03:30|2066.37|2064.87|2066.62|2065.12|2066.64|2065.14|2066.34|2064.84|0
1646165020000|2022-03-01 20:03:40|2066.76|2065.26|2066.35|2064.85|2066.9|2065.4|2066.34|2064.84|0
1646165030000|2022-03-01 20:03:50|2066.34|2064.84|2066.07|2064.57|2066.34|2064.84|2066.06|2064.56|0
1646165040000|2022-03-01 20:04:00|2065.93|2064.43|2065.52|2064.02|2065.93|2064.43|2065.39|2063.89|0
1646165050000|2022-03-01 20:04:10|2065.53|2064.03|2065.81|2064.31|2065.81|2064.31|2065.52|2064.02|0
1646165060000|2022-03-01 20:04:20|2065.8|2064.3|2066.08|2064.58|2066.22|2064.72|2065.54|2064.04|0
1646165070000|2022-03-01 20:04:30|2066.34|2064.84|2066.09|2064.59|2066.62|2065.12|2065.94|2064.44|0
1646165080000|2022-03-01 20:04:40|2066.08|2064.58|2066.4|2064.9|2066.4|2064.9|2065.81|2064.31|0
1646165090000|2022-03-01 20:04:50|2066.93|2065.43|2068.58|2067.08|2068.58|2067.08|2066.93|2065.43|0
1646165100000|2022-03-01 20:05:00|2068.84|2067.34|2070.38|2068.88|2071.34|2069.84|2068.84|2067.34|0
1646165110000|2022-03-01 20:05:10|2070.37|2068.87|2071.21|2069.71|2072.15|2070.65|2070.37|2068.87|0
1646165120000|2022-03-01 20:05:20|2071.08|2069.58|2071.61|2070.11|2072.16|2070.66|2071.08|2069.58|0
1646165130000|2022-03-01 20:05:30|2071.6|2070.1|2070.77|2069.27|2071.9|2070.4|2070.77|2069.27|0
1646165140000|2022-03-01 20:05:40|2070.78|2069.28|2070.49|2068.99|2071.32|2069.82|2070.33|2068.83|0
1646165150000|2022-03-01 20:05:50|2070.48|2068.98|2069.92|2068.42|2070.48|2068.98|2069.64|2068.14|0
1646165160000|2022-03-01 20:06:00|2069.65|2068.15|2070.89|2069.39|2070.9|2069.4|2069.65|2068.15|0
1646165170000|2022-03-01 20:06:10|2070.76|2069.26|2071.04|2069.54|2071.04|2069.54|2070.48|2068.98|0
1646165180000|2022-03-01 20:06:20|2071.17|2069.67|2070.9|2069.4|2071.31|2069.81|2070.76|2069.26|0
1646165190000|2022-03-01 20:06:30|2071.03|2069.53|2070.75|2069.25|2071.04|2069.54|2070.48|2068.98|0
1646165200000|2022-03-01 20:06:40|2070.89|2069.39|2070.74|2069.24|2071.3|2069.8|2070.74|2069.24|0
1646165210000|2022-03-01 20:06:50|2070.75|2069.25|2070.21|2068.71|2070.75|2069.25|2070.2|2068.7|0
1646165220000|2022-03-01 20:07:00|2070.48|2068.98|2070.06|2068.56|2071|2069.5|2070.06|2068.56|0
1646165230000|2022-03-01 20:07:10|2070.05|2068.55|2070.22|2068.72|2070.22|2068.72|2069.92|2068.42|0
1646165240000|2022-03-01 20:07:20|2070.49|2068.99|2069.94|2068.44|2071.33|2069.83|2069.92|2068.42|0
1646165250000|2022-03-01 20:07:30|2069.93|2068.43|2069.66|2068.16|2069.94|2068.44|2068.96|2067.46|0
1646165260000|2022-03-01 20:07:40|2069.67|2068.17|2070.47|2068.97|2070.49|2068.99|2069.67|2068.17|0
1646165270000|2022-03-01 20:07:50|2070.46|2068.96|2070.71|2069.21|2070.73|2069.23|2070.31|2068.81|0
1646165280000|2022-03-01 20:08:00|2070.98|2069.48|2071.52|2070.02|2071.93|2070.43|2070.98|2069.48|0
1646165290000|2022-03-01 20:08:10|2071.65|2070.15|2071.79|2070.29|2071.79|2070.29|2071.51|2070.01|0
1646165300000|2022-03-01 20:08:20|2071.93|2070.43|2071.65|2070.15|2072.21|2070.71|2071.51|2070.01|0
1646165310000|2022-03-01 20:08:30|2071.64|2070.14|2071.93|2070.43|2072.07|2070.57|2071.64|2070.14|0
1646165320000|2022-03-01 20:08:40|2072.19|2070.69|2071.76|2070.26|2072.2|2070.7|2071.51|2070.01|0
1646165330000|2022-03-01 20:08:50|2071.75|2070.25|2071.47|2069.97|2072.03|2070.53|2071.47|2069.97|0
1646165340000|2022-03-01 20:09:00|2071.46|2069.96|2071.76|2070.26|2072.31|2070.81|2071.46|2069.96|0
1646165350000|2022-03-01 20:09:10|2072.02|2070.52|2071.48|2069.98|2072.02|2070.52|2071.47|2069.97|0
1646165360000|2022-03-01 20:09:20|2071.49|2069.99|2071.63|2070.13|2071.91|2070.41|2071.48|2069.98|0
1646165370000|2022-03-01 20:09:30|2071.62|2070.12|2071.78|2070.28|2071.78|2070.28|2071.49|2069.99|0
1646165380000|2022-03-01 20:09:40|2072.05|2070.55|2071.76|2070.26|2072.05|2070.55|2071.63|2070.13|0
1646165390000|2022-03-01 20:09:50|2071.63|2070.13|2071.78|2070.28|2072.05|2070.55|2071.49|2069.99|0
1646165400000|2022-03-01 20:10:00|2071.91|2070.41|2071.78|2070.28|2072.34|2070.84|2071.77|2070.27|0
1646165410000|2022-03-01 20:10:10|2071.77|2070.27|2071.49|2069.99|2071.77|2070.27|2071.49|2069.99|0
1646165420000|2022-03-01 20:10:20|2071.46|2069.96|2070.78|2069.28|2071.46|2069.96|2070.64|2069.14|0
1646165430000|2022-03-01 20:10:30|2070.91|2069.41|2070.91|2069.41|2071.19|2069.69|2070.63|2069.13|0
1646165440000|2022-03-01 20:10:40|2071.17|2069.67|2071.05|2069.55|2071.46|2069.96|2070.91|2069.41|0
1646165450000|2022-03-01 20:10:50|2071.04|2069.54|2070.49|2068.99|2071.18|2069.68|2070.36|2068.86|0
1646165460000|2022-03-01 20:11:00|2070.36|2068.86|2070.21|2068.71|2070.91|2069.41|2070.07|2068.57|0
1646165470000|2022-03-01 20:11:10|2070.34|2068.84|2069.79|2068.29|2070.34|2068.84|2069.78|2068.28|0
1646165480000|2022-03-01 20:11:20|2069.92|2068.42|2070.2|2068.7|2070.34|2068.84|2069.79|2068.29|0
1646165490000|2022-03-01 20:11:30|2070.34|2068.84|2070.2|2068.7|2070.35|2068.85|2070.06|2068.56|0
1646165500000|2022-03-01 20:11:40|2070.07|2068.57|2070.48|2068.98|2070.62|2069.12|2070.07|2068.57|0
1646165510000|2022-03-01 20:11:50|2070.34|2068.84|2069.78|2068.28|2070.34|2068.84|2069.77|2068.27|0
1646165520000|2022-03-01 20:12:00|2069.79|2068.29|2068.96|2067.46|2069.79|2068.29|2068.95|2067.45|0
1646165530000|2022-03-01 20:12:10|2068.97|2067.47|2069.5|2068|2069.51|2068.01|2068.96|2067.46|0
1646165540000|2022-03-01 20:12:20|2069.51|2068.01|2069.66|2068.16|2069.78|2068.28|2069.37|2067.87|0
1646165550000|2022-03-01 20:12:30|2069.65|2068.15|2069.65|2068.15|2069.92|2068.42|2069.51|2068.01|0
1646165560000|2022-03-01 20:12:40|2069.64|2068.14|2069.49|2067.99|2070.05|2068.55|2069.49|2067.99|0
1646165570000|2022-03-01 20:12:50|2069.48|2067.98|2069.5|2068|2069.5|2068|2069.2|2067.7|0
1646165580000|2022-03-01 20:13:00|2069.64|2068.14|2069.16|2067.66|2069.77|2068.27|2069.02|2067.52|0
1646165590000|2022-03-01 20:13:10|2069.17|2067.67|2069.43|2067.93|2069.44|2067.94|2069.16|2067.66|0
1646165600000|2022-03-01 20:13:20|2069.42|2067.92|2069.15|2067.65|2069.7|2068.2|2069.15|2067.65|0
1646165610000|2022-03-01 20:13:30|2069.29|2067.79|2069.57|2068.07|2069.7|2068.2|2069.29|2067.79|0
1646165620000|2022-03-01 20:13:40|2069.44|2067.94|2070.25|2068.75|2070.25|2068.75|2069.43|2067.93|0
1646165630000|2022-03-01 20:13:50|2070.52|2069.02|2070.52|2069.02|2070.52|2069.02|2069.97|2068.47|0
1646165640000|2022-03-01 20:14:00|2070.51|2069.01|2071.37|2069.87|2071.37|2069.87|2070.24|2068.74|0
1646165650000|2022-03-01 20:14:10|2071.38|2069.88|2071.49|2069.99|2071.64|2070.14|2071.08|2069.58|0
1646165660000|2022-03-01 20:14:20|2071.5|2070|2070.81|2069.31|2071.5|2070|2070.81|2069.31|0
1646165670000|2022-03-01 20:14:30|2070.82|2069.32|2071.09|2069.59|2071.1|2069.6|2070.82|2069.32|0
1646165680000|2022-03-01 20:14:40|2071.1|2069.6|2070.81|2069.31|2071.37|2069.87|2070.81|2069.31|0
1646165690000|2022-03-01 20:14:50|2070.82|2069.32|2070.81|2069.31|2070.82|2069.32|2070.26|2068.76|0
1646165700000|2022-03-01 20:15:00|2070.82|2069.32|2070.79|2069.29|2071.63|2070.13|2070.68|2069.18|0
1646165710000|2022-03-01 20:15:10|2070.8|2069.3|2071.09|2069.59|2071.09|2069.59|2070.52|2069.02|0
1646165720000|2022-03-01 20:15:20|2071.36|2069.86|2071.61|2070.11|2071.61|2070.11|2070.94|2069.44|0
1646165730000|2022-03-01 20:15:30|2071.6|2070.1|2071.07|2069.57|2071.61|2070.11|2070.79|2069.29|0
1646165740000|2022-03-01 20:15:40|2070.93|2069.43|2071.21|2069.71|2071.35|2069.85|2070.52|2069.02|0
1646165750000|2022-03-01 20:15:50|2071.08|2069.58|2071.07|2069.57|2071.36|2069.86|2071.07|2069.57|0
1646165760000|2022-03-01 20:16:00|2071.05|2069.55|2069.94|2068.44|2071.06|2069.56|2069.94|2068.44|0
1646165770000|2022-03-01 20:16:10|2069.95|2068.45|2069.39|2067.89|2069.95|2068.45|2069.12|2067.62|0
1646165780000|2022-03-01 20:16:20|2069.12|2067.62|2069.65|2068.15|2069.65|2068.15|2069.09|2067.59|0
1646165790000|2022-03-01 20:16:30|2070.05|2068.55|2069.91|2068.41|2070.46|2068.96|2069.91|2068.41|0
1646165800000|2022-03-01 20:16:40|2070.05|2068.55|2069.63|2068.13|2070.05|2068.55|2069.63|2068.13|0
1646165810000|2022-03-01 20:16:50|2069.62|2068.12|2070.05|2068.55|2070.05|2068.55|2069.62|2068.12|0
1646165820000|2022-03-01 20:17:00|2070.18|2068.68|2069.78|2068.28|2070.19|2068.69|2069.65|2068.15|0
1646165830000|2022-03-01 20:17:10|2069.65|2068.15|2070.6|2069.1|2070.6|2069.1|2069.65|2068.15|0
1646165840000|2022-03-01 20:17:20|2070.61|2069.11|2070.47|2068.97|2070.74|2069.24|2070.2|2068.7|0
1646165850000|2022-03-01 20:17:30|2070.48|2068.98|2069.65|2068.15|2070.75|2069.25|2069.65|2068.15|0
1646165860000|2022-03-01 20:17:40|2069.78|2068.28|2069.85|2068.35|2070.2|2068.7|2069.78|2068.28|0
1646165870000|2022-03-01 20:17:50|2069.59|2068.09|2069.56|2068.06|2069.59|2068.09|2069.54|2068.04|0
1646165880000|2022-03-01 20:18:00|2069.43|2067.93|2069.43|2067.93|2069.71|2068.21|2069.43|2067.93|0
1646165890000|2022-03-01 20:18:10|2069.56|2068.06|2069.15|2067.65|2069.56|2068.06|2069|2067.5|0
1646165900000|2022-03-01 20:18:20|2069.14|2067.64|2069.28|2067.78|2069.41|2067.91|2068.74|2067.24|0
1646165910000|2022-03-01 20:18:30|2069.27|2067.77|2068.45|2066.95|2069.28|2067.78|2068.45|2066.95|0
1646165920000|2022-03-01 20:18:40|2068.46|2066.96|2068.19|2066.69|2068.46|2066.96|2068.17|2066.67|0
1646165930000|2022-03-01 20:18:50|2068.46|2066.96|2068.73|2067.23|2069.01|2067.51|2068.18|2066.68|0
1646165940000|2022-03-01 20:19:00|2068.74|2067.24|2068.18|2066.68|2069.01|2067.51|2068.18|2066.68|0
1646165950000|2022-03-01 20:19:10|2068.17|2066.67|2068.31|2066.81|2068.31|2066.81|2067.9|2066.4|0
1646165960000|2022-03-01 20:19:20|2068.17|2066.67|2069.13|2067.63|2069.39|2067.89|2068.17|2066.67|0
1646165970000|2022-03-01 20:19:30|2069.26|2067.76|2068.98|2067.48|2069.53|2068.03|2068.98|2067.48|0
1646165980000|2022-03-01 20:19:40|2069.11|2067.61|2068.96|2067.46|2069.25|2067.75|2068.96|2067.46|0
1646165990000|2022-03-01 20:19:50|2068.95|2067.45|2069.24|2067.74|2069.24|2067.74|2068.69|2067.19|0
1646166000000|2022-03-01 20:20:00|2069.11|2067.61|2068.99|2067.49|2069.52|2068.02|2068.98|2067.48|0
1646166010000|2022-03-01 20:20:10|2068.97|2067.47|2069.26|2067.76|2069.26|2067.76|2068.71|2067.21|0
1646166020000|2022-03-01 20:20:20|2069.13|2067.63|2069.27|2067.77|2069.54|2068.04|2068.98|2067.48|0
1646166030000|2022-03-01 20:20:30|2069.28|2067.78|2068.98|2067.48|2069.54|2068.04|2068.71|2067.21|0
1646166040000|2022-03-01 20:20:40|2068.99|2067.49|2068.7|2067.2|2068.99|2067.49|2068.43|2066.93|0
1646166050000|2022-03-01 20:20:50|2068.71|2067.21|2068.15|2066.65|2068.71|2067.21|2068.15|2066.65|0
1646166060000|2022-03-01 20:21:00|2068.14|2066.64|2068.15|2066.65|2068.43|2066.93|2068.01|2066.51|0
1646166070000|2022-03-01 20:21:10|2068.42|2066.92|2068.42|2066.92|2068.43|2066.93|2068.15|2066.65|0
1646166080000|2022-03-01 20:21:20|2068.41|2066.91|2068.41|2066.91|2068.69|2067.19|2068.15|2066.65|0
1646166090000|2022-03-01 20:21:30|2068.42|2066.92|2068.14|2066.64|2068.42|2066.92|2067.87|2066.37|0
1646166100000|2022-03-01 20:21:40|2068.15|2066.65|2067.74|2066.24|2068.15|2066.65|2067.74|2066.24|0
1646166110000|2022-03-01 20:21:50|2067.87|2066.37|2067.61|2066.11|2067.87|2066.37|2067.6|2066.1|0
1646166120000|2022-03-01 20:22:00|2067.6|2066.1|2067.05|2065.55|2067.6|2066.1|2067.05|2065.55|0
1646166130000|2022-03-01 20:22:10|2067.18|2065.68|2067.87|2066.37|2067.87|2066.37|2067.05|2065.55|0
1646166140000|2022-03-01 20:22:20|2067.86|2066.36|2067.59|2066.09|2067.86|2066.36|2067.31|2065.81|0
1646166150000|2022-03-01 20:22:30|2067.46|2065.96|2067.59|2066.09|2067.59|2066.09|2067.45|2065.95|0
1646166160000|2022-03-01 20:22:40|2067.58|2066.08|2067.32|2065.82|2067.59|2066.09|2067.31|2065.81|0
1646166170000|2022-03-01 20:22:50|2067.31|2065.81|2067.31|2065.81|2067.59|2066.09|2067.31|2065.81|0
1646166180000|2022-03-01 20:23:00|2067.32|2065.82|2067.59|2066.09|2067.59|2066.09|2067.31|2065.81|0
1646166190000|2022-03-01 20:23:10|2067.6|2066.1|2068.8|2067.3|2068.8|2067.3|2067.6|2066.1|0
1646166200000|2022-03-01 20:23:20|2068.82|2067.32|2068.94|2067.44|2069.22|2067.72|2068.4|2066.9|0
1646166210000|2022-03-01 20:23:30|2068.81|2067.31|2069.36|2067.86|2069.5|2068|2068.81|2067.31|0
1646166220000|2022-03-01 20:23:40|2069.49|2067.99|2069.77|2068.27|2070.05|2068.55|2069.36|2067.86|0
1646166230000|2022-03-01 20:23:50|2069.78|2068.28|2069.77|2068.27|2069.91|2068.41|2069.63|2068.13|0
1646166240000|2022-03-01 20:24:00|2069.76|2068.26|2069.36|2067.86|2069.76|2068.26|2069.21|2067.71|0
1646166250000|2022-03-01 20:24:10|2069.22|2067.72|2068.94|2067.44|2069.22|2067.72|2068.94|2067.44|0
1646166260000|2022-03-01 20:24:20|2068.93|2067.43|2068.67|2067.17|2068.93|2067.43|2068.67|2067.17|0
1646166270000|2022-03-01 20:24:30|2068.8|2067.3|2069.49|2067.99|2069.49|2067.99|2068.67|2067.17|0
1646166280000|2022-03-01 20:24:40|2069.5|2068|2070.05|2068.55|2070.06|2068.56|2069.36|2067.86|0
1646166290000|2022-03-01 20:24:50|2070.06|2068.56|2069.5|2068|2070.33|2068.83|2069.5|2068|0
1646166300000|2022-03-01 20:25:00|2069.77|2068.27|2069.77|2068.27|2069.77|2068.27|2069.2|2067.7|0
1646166310000|2022-03-01 20:25:10|2069.63|2068.13|2069.49|2067.99|2069.77|2068.27|2069.49|2067.99|0
1646166320000|2022-03-01 20:25:20|2069.62|2068.12|2069.21|2067.71|2069.76|2068.26|2069.21|2067.71|0
1646166330000|2022-03-01 20:25:30|2069.2|2067.7|2069.2|2067.7|2069.48|2067.98|2069.2|2067.7|0
1646166340000|2022-03-01 20:25:40|2069.19|2067.69|2068.92|2067.42|2069.19|2067.69|2068.64|2067.14|0
1646166350000|2022-03-01 20:25:50|2068.66|2067.16|2068.92|2067.42|2068.92|2067.42|2068.65|2067.15|0
1646166360000|2022-03-01 20:26:00|2068.91|2067.41|2069.48|2067.98|2069.48|2067.98|2068.64|2067.14|0
1646166370000|2022-03-01 20:26:10|2069.47|2067.97|2069.48|2067.98|2069.48|2067.98|2069.2|2067.7|0
1646166380000|2022-03-01 20:26:20|2069.49|2067.99|2069.9|2068.4|2069.9|2068.4|2069.48|2067.98|0
1646166390000|2022-03-01 20:26:30|2070.04|2068.54|2070.05|2068.55|2070.31|2068.81|2069.9|2068.4|0
1646166400000|2022-03-01 20:26:40|2070.31|2068.81|2069.75|2068.25|2070.31|2068.81|2069.75|2068.25|0
1646166410000|2022-03-01 20:26:50|2069.76|2068.26|2070.03|2068.53|2070.03|2068.53|2069.76|2068.26|0
1646166420000|2022-03-01 20:27:00|2070.01|2068.51|2069.89|2068.39|2070.03|2068.53|2069.47|2067.97|0
1646166430000|2022-03-01 20:27:10|2069.76|2068.26|2069.47|2067.97|2069.89|2068.39|2069.47|2067.97|0
1646166440000|2022-03-01 20:27:20|2069.48|2067.98|2069.18|2067.68|2069.61|2068.11|2069.18|2067.68|0
1646166450000|2022-03-01 20:27:30|2069.17|2067.67|2068.91|2067.41|2069.18|2067.68|2068.91|2067.41|0
1646166460000|2022-03-01 20:27:40|2068.92|2067.42|2069.18|2067.68|2069.46|2067.96|2068.91|2067.41|0
1646166470000|2022-03-01 20:27:50|2069.17|2067.67|2069.59|2068.09|2069.73|2068.23|2069.17|2067.67|0
1646166480000|2022-03-01 20:28:00|2069.73|2068.23|2070.54|2069.04|2070.54|2069.04|2069.73|2068.23|0
1646166490000|2022-03-01 20:28:10|2070.28|2068.78|2070.24|2068.74|2070.28|2068.78|2070.24|2068.74|0
1646166500000|2022-03-01 20:28:20|2070.51|2069.01|2070.8|2069.3|2070.8|2069.3|2070.24|2068.74|0
1646166510000|2022-03-01 20:28:30|2070.79|2069.29|2070.8|2069.3|2071.06|2069.56|2070.79|2069.29|0
1646166520000|2022-03-01 20:28:40|2070.79|2069.29|2070.23|2068.73|2070.79|2069.29|2070.22|2068.72|0
1646166530000|2022-03-01 20:28:50|2070.22|2068.72|2070.35|2068.85|2070.48|2068.98|2070.2|2068.7|0
1646166540000|2022-03-01 20:29:00|2070.22|2068.72|2070.35|2068.85|2070.48|2068.98|2070.2|2068.7|0
1646166550000|2022-03-01 20:29:10|2070.48|2068.98|2070.77|2069.27|2070.78|2069.28|2070.22|2068.72|0
1646166560000|2022-03-01 20:29:20|2070.76|2069.26|2070.5|2069|2070.77|2069.27|2070.23|2068.73|0
1646166570000|2022-03-01 20:29:30|2070.49|2068.99|2070.2|2068.7|2070.76|2069.26|2070.2|2068.7|0
1646166580000|2022-03-01 20:29:40|2070.21|2068.71|2070.47|2068.97|2070.48|2068.98|2070.21|2068.71|0
1646166590000|2022-03-01 20:29:50|2070.46|2068.96|2070.41|2068.91|2070.46|2068.96|2070.4|2068.9|0
1646166600000|2022-03-01 20:30:00|2070.4|2068.9|2069.66|2068.16|2070.4|2068.9|2069.66|2068.16|0
1646166610000|2022-03-01 20:30:10|2069.52|2068.02|2069.51|2068.01|2069.53|2068.03|2069.22|2067.72|0
1646166620000|2022-03-01 20:30:20|2069.52|2068.02|2069.25|2067.75|2069.52|2068.02|2069.24|2067.74|0
1646166630000|2022-03-01 20:30:30|2069.26|2067.76|2069.24|2067.74|2069.54|2068.04|2069.24|2067.74|0
1646166640000|2022-03-01 20:30:40|2069.23|2067.73|2069.76|2068.26|2070.04|2068.54|2068.93|2067.43|0
1646166650000|2022-03-01 20:30:50|2069.77|2068.27|2070.04|2068.54|2070.05|2068.55|2069.63|2068.13|0
1646166660000|2022-03-01 20:31:00|2069.78|2068.28|2069.8|2068.3|2069.81|2068.31|2069.5|2068|0
1646166670000|2022-03-01 20:31:10|2069.81|2068.31|2070.36|2068.86|2070.37|2068.87|2069.67|2068.17|0
1646166680000|2022-03-01 20:31:20|2070.1|2068.6|2070.1|2068.6|2070.38|2068.88|2070.1|2068.6|0
1646166690000|2022-03-01 20:31:30|2070.09|2068.59|2070.07|2068.57|2070.35|2068.85|2069.8|2068.3|0
1646166700000|2022-03-01 20:31:40|2069.94|2068.44|2070.08|2068.58|2070.35|2068.85|2069.8|2068.3|0
1646166710000|2022-03-01 20:31:50|2070.07|2068.57|2069.8|2068.3|2070.35|2068.85|2069.8|2068.3|0
1646166720000|2022-03-01 20:32:00|2069.81|2068.31|2070.36|2068.86|2070.37|2068.87|2069.52|2068.02|0
1646166730000|2022-03-01 20:32:10|2070.62|2069.12|2071.71|2070.21|2071.71|2070.21|2070.62|2069.12|0
1646166740000|2022-03-01 20:32:20|2071.72|2070.22|2072.54|2071.04|2073.11|2071.61|2071.72|2070.22|0
1646166750000|2022-03-01 20:32:30|2072.55|2071.05|2072|2070.5|2072.82|2071.32|2072|2070.5|0
1646166760000|2022-03-01 20:32:40|2071.99|2070.49|2072.01|2070.51|2072.01|2070.51|2071.59|2070.09|0
1646166770000|2022-03-01 20:32:50|2071.88|2070.38|2072.16|2070.66|2072.3|2070.8|2071.88|2070.38|0
1646166780000|2022-03-01 20:33:00|2072.29|2070.79|2071.46|2069.96|2072.3|2070.8|2071.46|2069.96|0
1646166790000|2022-03-01 20:33:10|2071.45|2069.95|2071.19|2069.69|2071.6|2070.1|2071.18|2069.68|0
1646166800000|2022-03-01 20:33:20|2071.45|2069.95|2071.19|2069.69|2071.46|2069.96|2071.05|2069.55|0
1646166810000|2022-03-01 20:33:30|2071.06|2069.56|2071.2|2069.7|2071.2|2069.7|2070.91|2069.41|0
1646166820000|2022-03-01 20:33:40|2071.21|2069.71|2071.21|2069.71|2071.48|2069.98|2071.2|2069.7|0
1646166830000|2022-03-01 20:33:50|2071.22|2069.72|2071.81|2070.31|2071.81|2070.31|2071.22|2069.72|0
1646166840000|2022-03-01 20:34:00|2072.07|2070.57|2071.51|2070.01|2072.07|2070.57|2071.5|2070|0
1646166850000|2022-03-01 20:34:10|2071.5|2070|2071.22|2069.72|2071.5|2070|2071.09|2069.59|0
1646166860000|2022-03-01 20:34:20|2071.23|2069.73|2071.09|2069.59|2071.51|2070.01|2071.09|2069.59|0
1646166870000|2022-03-01 20:34:30|2070.96|2069.46|2070.67|2069.17|2070.96|2069.46|2070.67|2069.17|0
1646166880000|2022-03-01 20:34:40|2070.68|2069.18|2071.23|2069.73|2071.51|2070.01|2070.68|2069.18|0
1646166890000|2022-03-01 20:34:50|2071.22|2069.72|2071.23|2069.73|2071.51|2070.01|2070.96|2069.46|0
1646166900000|2022-03-01 20:35:00|2071.22|2069.72|2070.54|2069.04|2071.22|2069.72|2070.4|2068.9|0
1646166910000|2022-03-01 20:35:10|2070.55|2069.05|2070.97|2069.47|2070.97|2069.47|2070.42|2068.92|0
1646166920000|2022-03-01 20:35:20|2070.98|2069.48|2071.27|2069.77|2071.27|2069.77|2070.7|2069.2|0
1646166930000|2022-03-01 20:35:30|2071.13|2069.63|2070.7|2069.2|2071.14|2069.64|2070.57|2069.07|0
1646166940000|2022-03-01 20:35:40|2070.57|2069.07|2069.89|2068.39|2070.57|2069.07|2069.89|2068.39|0
1646166950000|2022-03-01 20:35:50|2069.9|2068.4|2069.49|2067.99|2069.9|2068.4|2069.08|2067.58|0
1646166960000|2022-03-01 20:36:00|2069.62|2068.12|2069.2|2067.7|2069.9|2068.4|2069.06|2067.56|0
1646166970000|2022-03-01 20:36:10|2069.33|2067.83|2069.06|2067.56|2069.33|2067.83|2068.79|2067.29|0
1646166980000|2022-03-01 20:36:20|2069.07|2067.57|2069.57|2068.07|2069.62|2068.12|2068.93|2067.43|0
1646166990000|2022-03-01 20:36:30|2069.84|2068.34|2069.57|2068.07|2069.85|2068.35|2069.57|2068.07|0
1646167000000|2022-03-01 20:36:40|2069.56|2068.06|2069.42|2067.92|2069.57|2068.07|2069.28|2067.78|0
1646167010000|2022-03-01 20:36:50|2069.29|2067.79|2069.41|2067.91|2069.54|2068.04|2068.45|2066.95|0
1646167020000|2022-03-01 20:37:00|2069.54|2068.04|2069.56|2068.06|2069.7|2068.2|2069.27|2067.77|0
1646167030000|2022-03-01 20:37:10|2069.55|2068.05|2069.26|2067.76|2069.55|2068.05|2068.71|2067.21|0
1646167040000|2022-03-01 20:37:20|2069.13|2067.63|2070.11|2068.61|2070.12|2068.62|2068.99|2067.49|0
1646167050000|2022-03-01 20:37:30|2069.98|2068.48|2069.55|2068.05|2070.12|2068.62|2069.55|2068.05|0
1646167060000|2022-03-01 20:37:40|2069.41|2067.91|2069.28|2067.78|2069.55|2068.05|2069.14|2067.64|0
1646167070000|2022-03-01 20:37:50|2069.41|2067.91|2069.01|2067.51|2069.42|2067.92|2069|2067.5|0
1646167080000|2022-03-01 20:38:00|2069.28|2067.78|2068.73|2067.23|2069.28|2067.78|2068.73|2067.23|0
1646167090000|2022-03-01 20:38:10|2068.74|2067.24|2069.15|2067.65|2069.29|2067.79|2068.73|2067.23|0
1646167100000|2022-03-01 20:38:20|2069.29|2067.79|2069.86|2068.36|2069.86|2068.36|2069.16|2067.66|0
1646167110000|2022-03-01 20:38:30|2069.85|2068.35|2069.58|2068.08|2069.85|2068.35|2069.57|2068.07|0
1646167120000|2022-03-01 20:38:40|2069.59|2068.09|2069.86|2068.36|2069.87|2068.37|2069.58|2068.08|0
1646167130000|2022-03-01 20:38:50|2069.87|2068.37|2069.74|2068.24|2069.89|2068.39|2069.59|2068.09|0
1646167140000|2022-03-01 20:39:00|2069.61|2068.11|2069.75|2068.25|2069.89|2068.39|2069.46|2067.96|0
1646167150000|2022-03-01 20:39:10|2069.88|2068.38|2070.4|2068.9|2070.98|2069.48|2069.88|2068.38|0
1646167160000|2022-03-01 20:39:20|2070.39|2068.89|2069.57|2068.07|2070.39|2068.89|2069.57|2068.07|0
1646167170000|2022-03-01 20:39:30|2069.58|2068.08|2069.85|2068.35|2070.13|2068.63|2069.58|2068.08|0
1646167180000|2022-03-01 20:39:40|2069.86|2068.36|2069.59|2068.09|2070.26|2068.76|2069.59|2068.09|0
1646167190000|2022-03-01 20:39:50|2069.72|2068.22|2069.31|2067.81|2069.86|2068.36|2069.31|2067.81|0
1646167200000|2022-03-01 20:40:00|2069.3|2067.8|2069.05|2067.55|2069.33|2067.83|2069.03|2067.53|0
1646167210000|2022-03-01 20:40:10|2068.91|2067.41|2068.5|2067|2069.06|2067.56|2068.5|2067|0
1646167220000|2022-03-01 20:40:20|2068.63|2067.13|2068.78|2067.28|2069.05|2067.55|2068.5|2067|0
1646167230000|2022-03-01 20:40:30|2068.65|2067.15|2068.79|2067.29|2068.79|2067.29|2068.5|2067|0
1646167240000|2022-03-01 20:40:40|2068.8|2067.3|2069.33|2067.83|2069.34|2067.84|2068.8|2067.3|0
1646167250000|2022-03-01 20:40:50|2069.2|2067.7|2069.3|2067.8|2069.31|2067.81|2068.78|2067.28|0
1646167260000|2022-03-01 20:41:00|2069.17|2067.67|2069.17|2067.67|2069.3|2067.8|2068.76|2067.26|0
1646167270000|2022-03-01 20:41:10|2069.03|2067.53|2070.69|2069.19|2070.97|2069.47|2069.03|2067.53|0
1646167280000|2022-03-01 20:41:20|2070.7|2069.2|2070.84|2069.34|2070.98|2069.48|2070.42|2068.92|0
1646167290000|2022-03-01 20:41:30|2070.71|2069.21|2070.96|2069.46|2071.23|2069.73|2070.69|2069.19|0
1646167300000|2022-03-01 20:41:40|2070.83|2069.33|2070.97|2069.47|2071.24|2069.74|2070.68|2069.18|0
1646167310000|2022-03-01 20:41:50|2070.98|2069.48|2071.24|2069.74|2071.26|2069.76|2070.97|2069.47|0
1646167320000|2022-03-01 20:42:00|2070.98|2069.48|2070.97|2069.47|2071.11|2069.61|2070.7|2069.2|0
1646167330000|2022-03-01 20:42:10|2070.96|2069.46|2070.99|2069.49|2071.27|2069.77|2070.55|2069.05|0
1646167340000|2022-03-01 20:42:20|2070.98|2069.48|2070.43|2068.93|2070.98|2069.48|2070.43|2068.93|0
1646167350000|2022-03-01 20:42:30|2070.44|2068.94|2069.61|2068.11|2070.44|2068.94|2069.61|2068.11|0
1646167360000|2022-03-01 20:42:40|2069.75|2068.25|2070.15|2068.65|2070.29|2068.79|2069.75|2068.25|0
1646167370000|2022-03-01 20:42:50|2069.88|2068.38|2069.6|2068.1|2070.16|2068.66|2069.6|2068.1|0
1646167380000|2022-03-01 20:43:00|2069.47|2067.97|2069.06|2067.56|2069.6|2068.1|2068.91|2067.41|0
1646167390000|2022-03-01 20:43:10|2069.05|2067.55|2068.77|2067.27|2069.05|2067.55|2068.77|2067.27|0
1646167400000|2022-03-01 20:43:20|2068.78|2067.28|2067.41|2065.91|2068.78|2067.28|2067.4|2065.9|0
1646167410000|2022-03-01 20:43:30|2067.4|2065.9|2067.96|2066.46|2067.96|2066.46|2066.73|2065.23|0
1646167420000|2022-03-01 20:43:40|2067.95|2066.45|2067.41|2065.91|2067.97|2066.47|2067.41|2065.91|0
1646167430000|2022-03-01 20:43:50|2067.4|2065.9|2067.15|2065.65|2067.41|2065.91|2066.87|2065.37|0
1646167440000|2022-03-01 20:44:00|2067.16|2065.66|2066.62|2065.12|2067.16|2065.66|2066.34|2064.84|0
1646167450000|2022-03-01 20:44:10|2066.61|2065.11|2066.34|2064.84|2066.61|2065.11|2066.34|2064.84|0
1646167460000|2022-03-01 20:44:20|2066.32|2064.82|2066.06|2064.56|2066.35|2064.85|2066.06|2064.56|0
1646167470000|2022-03-01 20:44:30|2065.93|2064.43|2065.4|2063.9|2066.06|2064.56|2065.27|2063.77|0
1646167480000|2022-03-01 20:44:40|2065.27|2063.77|2064.28|2062.78|2065.27|2063.77|2064.28|2062.78|0
1646167490000|2022-03-01 20:44:50|2064.14|2062.64|2064.95|2063.45|2065.35|2063.85|2064.13|2062.63|0
1646167500000|2022-03-01 20:45:00|2064.94|2063.44|2064.64|2063.14|2065.19|2063.69|2064.21|2062.71|0
1646167510000|2022-03-01 20:45:10|2064.9|2063.4|2064.93|2063.43|2065.2|2063.7|2064.37|2062.87|0
1646167520000|2022-03-01 20:45:20|2064.92|2063.42|2064.64|2063.14|2065.19|2063.69|2064.37|2062.87|0
1646167530000|2022-03-01 20:45:30|2064.37|2062.87|2065.47|2063.97|2065.47|2063.97|2064.36|2062.86|0
1646167540000|2022-03-01 20:45:40|2065.6|2064.1|2064.95|2063.45|2065.61|2064.11|2064.4|2062.9|0
1646167550000|2022-03-01 20:45:50|2064.96|2063.46|2064.28|2062.78|2065.24|2063.74|2064.13|2062.63|0
1646167560000|2022-03-01 20:46:00|2064.14|2062.64|2063.58|2062.08|2064.14|2062.64|2063.58|2062.08|0
1646167570000|2022-03-01 20:46:10|2063.59|2062.09|2063.87|2062.37|2064.14|2062.64|2063.59|2062.09|0
1646167580000|2022-03-01 20:46:20|2063.88|2062.38|2063.33|2061.83|2064.15|2062.65|2063.32|2061.82|0
1646167590000|2022-03-01 20:46:30|2063.32|2061.82|2062.76|2061.26|2063.61|2062.11|2062.76|2061.26|0
1646167600000|2022-03-01 20:46:40|2062.49|2060.99|2062.79|2061.29|2063.05|2061.55|2062.22|2060.72|0
1646167610000|2022-03-01 20:46:50|2062.78|2061.28|2062.79|2061.29|2063.07|2061.57|2062.78|2061.28|0
1646167620000|2022-03-01 20:47:00|2062.76|2061.26|2062.62|2061.12|2062.76|2061.26|2062.08|2060.58|0
1646167630000|2022-03-01 20:47:10|2062.48|2060.98|2061.94|2060.44|2062.49|2060.99|2061.94|2060.44|0
1646167640000|2022-03-01 20:47:20|2061.93|2060.43|2062.21|2060.71|2062.22|2060.72|2061.93|2060.43|0
1646167650000|2022-03-01 20:47:30|2062.22|2060.72|2062.01|2060.51|2062.49|2060.99|2061.88|2060.38|0
1646167660000|2022-03-01 20:47:40|2061.88|2060.38|2061.87|2060.37|2062.15|2060.65|2061.87|2060.37|0
1646167670000|2022-03-01 20:47:50|2062.14|2060.64|2061.86|2060.36|2062.14|2060.64|2061.86|2060.36|0
1646167680000|2022-03-01 20:48:00|2061.87|2060.37|2062.14|2060.64|2062.42|2060.92|2061.86|2060.36|0
1646167690000|2022-03-01 20:48:10|2062.27|2060.77|2062.97|2061.47|2062.97|2061.47|2061.84|2060.34|0
1646167700000|2022-03-01 20:48:20|2062.96|2061.46|2062.67|2061.17|2062.97|2061.47|2062.4|2060.9|0
1646167710000|2022-03-01 20:48:30|2062.66|2061.16|2062.67|2061.17|2062.8|2061.3|2062.39|2060.89|0
1646167720000|2022-03-01 20:48:40|2062.8|2061.3|2062.37|2060.87|2062.93|2061.43|2062.37|2060.87|0
1646167730000|2022-03-01 20:48:50|2062.36|2060.86|2062.38|2060.88|2062.95|2061.45|2062.09|2060.59|0
1646167740000|2022-03-01 20:49:00|2061.86|2060.36|2061.82|2060.32|2061.86|2060.36|2061.29|2059.79|0
1646167750000|2022-03-01 20:49:10|2061.83|2060.33|2062.09|2060.59|2062.37|2060.87|2061.82|2060.32|0
1646167760000|2022-03-01 20:49:20|2062.08|2060.58|2062.36|2060.86|2062.64|2061.14|2061.81|2060.31|0
1646167770000|2022-03-01 20:49:30|2062.63|2061.13|2062.37|2060.87|2063.45|2061.95|2062.1|2060.6|0
1646167780000|2022-03-01 20:49:40|2062.38|2060.88|2062.66|2061.16|2062.93|2061.43|2062.24|2060.74|0
1646167790000|2022-03-01 20:49:50|2062.92|2061.42|2061.59|2060.09|2063.06|2061.56|2061.59|2060.09|0
1646167800000|2022-03-01 20:50:00|2061.6|2060.1|2061.85|2060.35|2062.27|2060.77|2061.27|2059.77|0
1646167810000|2022-03-01 20:50:10|2061.72|2060.22|2061.81|2060.31|2062.08|2060.58|2061.43|2059.93|0
1646167820000|2022-03-01 20:50:20|2061.82|2060.32|2061.66|2060.16|2061.82|2060.32|2061.53|2060.03|0
1646167830000|2022-03-01 20:50:30|2061.53|2060.03|2061.81|2060.31|2061.94|2060.44|2061.4|2059.9|0
1646167840000|2022-03-01 20:50:40|2061.82|2060.32|2061.53|2060.03|2061.82|2060.32|2061.26|2059.76|0
1646167850000|2022-03-01 20:50:50|2061.4|2059.9|2062.23|2060.73|2062.37|2060.87|2061.39|2059.89|0
1646167860000|2022-03-01 20:51:00|2062.22|2060.72|2062.12|2060.62|2062.22|2060.72|2061.55|2060.05|0
1646167870000|2022-03-01 20:51:10|2062.13|2060.63|2062.38|2060.88|2062.39|2060.89|2061.83|2060.33|0
1646167880000|2022-03-01 20:51:20|2062.11|2060.61|2062.11|2060.61|2062.38|2060.88|2062.1|2060.6|0
1646167890000|2022-03-01 20:51:30|2062.1|2060.6|2063|2061.5|2063|2061.5|2062.1|2060.6|0
1646167900000|2022-03-01 20:51:40|2063.01|2061.51|2063.3|2061.8|2063.3|2061.8|2062.75|2061.25|0
1646167910000|2022-03-01 20:51:50|2063.04|2061.54|2063.73|2062.23|2063.87|2062.37|2063.04|2061.54|0
1646167920000|2022-03-01 20:52:00|2063.86|2062.36|2063.19|2061.69|2063.86|2062.36|2063.19|2061.69|0
1646167930000|2022-03-01 20:52:10|2063.59|2062.09|2062.52|2061.02|2063.88|2062.38|2062.5|2061|0
1646167940000|2022-03-01 20:52:20|2062.51|2061.01|2061.89|2060.39|2062.51|2061.01|2061.63|2060.13|0
1646167950000|2022-03-01 20:52:30|2061.88|2060.38|2061.62|2060.12|2061.9|2060.4|2061.61|2060.11|0
1646167960000|2022-03-01 20:52:40|2061.75|2060.25|2061.92|2060.42|2062.19|2060.69|2061.75|2060.25|0
1646167970000|2022-03-01 20:52:50|2061.93|2060.43|2061.93|2060.43|2062.19|2060.69|2061.92|2060.42|0
1646167980000|2022-03-01 20:53:00|2061.95|2060.45|2062.78|2061.28|2063.19|2061.69|2061.95|2060.45|0
1646167990000|2022-03-01 20:53:10|2062.91|2061.41|2063.06|2061.56|2063.34|2061.84|2062.78|2061.28|0
1646168000000|2022-03-01 20:53:20|2063.05|2061.55|2062.79|2061.29|2063.05|2061.55|2062.65|2061.15|0
1646168010000|2022-03-01 20:53:30|2062.92|2061.42|2062.93|2061.43|2063.06|2061.56|2062.49|2060.99|0
1646168020000|2022-03-01 20:53:40|2062.79|2061.29|2062.52|2061.02|2062.93|2061.43|2062.49|2060.99|0
1646168030000|2022-03-01 20:53:50|2062.51|2061.01|2062.65|2061.15|2063.07|2061.57|2062.51|2061.01|0
1646168040000|2022-03-01 20:54:00|2062.51|2061.01|2063.63|2062.13|2063.77|2062.27|2062.51|2061.01|0
1646168050000|2022-03-01 20:54:10|2063.64|2062.14|2063.63|2062.13|2063.91|2062.41|2063.21|2061.71|0
1646168060000|2022-03-01 20:54:20|2063.76|2062.26|2064.46|2062.96|2064.46|2062.96|2063.63|2062.13|0
1646168070000|2022-03-01 20:54:30|2064.47|2062.97|2064.34|2062.84|2064.47|2062.97|2064.19|2062.69|0
1646168080000|2022-03-01 20:54:40|2064.47|2062.97|2064.79|2063.29|2065.06|2063.56|2064.47|2062.97|0
1646168090000|2022-03-01 20:54:50|2064.92|2063.42|2065.36|2063.86|2066.49|2064.99|2064.92|2063.42|0
1646168100000|2022-03-01 20:55:00|2065.35|2063.85|2065.56|2064.06|2065.61|2064.11|2064.94|2063.44|0
1646168110000|2022-03-01 20:55:10|2065.55|2064.05|2066.06|2064.56|2066.34|2064.84|2065.28|2063.78|0
1646168120000|2022-03-01 20:55:20|2066.05|2064.55|2066.61|2065.11|2066.61|2065.11|2065.78|2064.28|0
1646168130000|2022-03-01 20:55:30|2066.6|2065.1|2066.88|2065.38|2066.88|2065.38|2066.32|2064.82|0
1646168140000|2022-03-01 20:55:40|2066.89|2065.39|2068.05|2066.55|2068.05|2066.55|2066.89|2065.39|0
1646168150000|2022-03-01 20:55:50|2068.04|2066.54|2068.04|2066.54|2068.61|2067.11|2068.02|2066.52|0
1646168160000|2022-03-01 20:56:00|2068.05|2066.55|2068.15|2066.65|2068.58|2067.08|2068.02|2066.52|0
1646168170000|2022-03-01 20:56:10|2068.02|2066.52|2069.03|2067.53|2069.03|2067.53|2068.02|2066.52|0
1646168180000|2022-03-01 20:56:20|2069.04|2067.54|2069.55|2068.05|2069.56|2068.06|2069.04|2067.54|0
1646168190000|2022-03-01 20:56:30|2069.56|2068.06|2070.68|2069.18|2070.68|2069.18|2069.56|2068.06|0
1646168200000|2022-03-01 20:56:40|2070.69|2069.19|2071.78|2070.28|2071.78|2070.28|2070.68|2069.18|0
1646168210000|2022-03-01 20:56:50|2071.91|2070.41|2072.18|2070.68|2072.46|2070.96|2071.91|2070.41|0
1646168220000|2022-03-01 20:57:00|2072.31|2070.81|2071.05|2069.55|2072.31|2070.81|2071.05|2069.55|0
1646168230000|2022-03-01 20:57:10|2071.06|2069.56|2071.75|2070.25|2071.89|2070.39|2071.06|2069.56|0
1646168240000|2022-03-01 20:57:20|2071.89|2070.39|2072.44|2070.94|2072.45|2070.95|2071.89|2070.39|0
1646168250000|2022-03-01 20:57:30|2072.45|2070.95|2072.3|2070.8|2072.47|2070.97|2072.17|2070.67|0
1646168260000|2022-03-01 20:57:40|2072.17|2070.67|2071.49|2069.99|2072.18|2070.68|2071.35|2069.85|0
1646168270000|2022-03-01 20:57:50|2071.48|2069.98|2071.48|2069.98|2071.61|2070.11|2071.32|2069.82|0
1646168280000|2022-03-01 20:58:00|2071.61|2070.11|2072.18|2070.68|2072.18|2070.68|2071.47|2069.97|0
1646168290000|2022-03-01 20:58:10|2072.17|2070.67|2072.64|2071.14|2072.65|2071.15|2072.16|2070.66|0
1646168300000|2022-03-01 20:58:20|2072.65|2071.15|2073.16|2071.66|2073.44|2071.94|2072.64|2071.14|0
1646168310000|2022-03-01 20:58:30|2073.17|2071.67|2073.79|2072.29|2073.8|2072.3|2073.17|2071.67|0
1646168320000|2022-03-01 20:58:40|2073.66|2072.16|2073.14|2071.64|2073.66|2072.16|2073.14|2071.64|0
1646168330000|2022-03-01 20:58:50|2073.15|2071.65|2073.82|2072.32|2073.82|2072.32|2073.01|2071.51|0
1646168340000|2022-03-01 20:59:00|2074.61|2073.11|2076.1|2074.6|2076.11|2074.61|2074.56|2073.06|0
1646168350000|2022-03-01 20:59:10|2076.11|2074.61|2076.64|2075.14|2076.93|2075.43|2075.57|2074.07|0
1646168360000|2022-03-01 20:59:20|2076.66|2075.16|2074.57|2073.07|2076.79|2075.29|2074.42|2072.92|0
1646168370000|2022-03-01 20:59:30|2074.83|2073.33|2075.13|2073.63|2075.39|2073.89|2074.83|2073.33|0
1646168380000|2022-03-01 20:59:40|2075.12|2073.62|2074.24|2072.74|2075.28|2073.78|2074.1|2072.6|0
1646168390000|2022-03-01 20:59:50|2074.5|2073|2072.48|2070.98|2074.63|2073.13|2071.75|2070.25|0
1646168400000|2022-03-01 21:00:00|2072.49|2070.99|2074.89|2073.39|2075.07|2073.57|2072.49|2070.99|0
1646168410000|2022-03-01 21:00:10|2074.98|2073.48|2075.92|2074.42|2076.14|2074.64|2074.98|2073.48|0
1646168420000|2022-03-01 21:00:20|2076.01|2074.51|2076.23|2074.73|2077.08|2075.58|2076.01|2074.51|0
1646168430000|2022-03-01 21:00:30|2076.36|2074.86|2075.42|2073.92|2076.5|2075|2075.2|2073.7|0
1646168440000|2022-03-01 21:00:40|2075.2|2073.7|2074.2|2072.7|2075.2|2073.7|2074.07|2072.57|0
1646168450000|2022-03-01 21:00:50|2074.07|2072.57|2074.34|2072.84|2074.78|2073.28|2074.07|2072.57|0
1646168460000|2022-03-01 21:01:00|2074.33|2072.83|2074.43|2072.93|2074.56|2073.06|2074.2|2072.7|0
1646168470000|2022-03-01 21:01:10|2074.56|2073.06|2074.42|2072.92|2075.01|2073.51|2074.34|2072.84|0
1646168480000|2022-03-01 21:01:20|2074.34|2072.84|2074.65|2073.15|2074.92|2073.42|2074.34|2072.84|0
1646168490000|2022-03-01 21:01:30|2074.56|2073.06|2074.2|2072.7|2074.56|2073.06|2074.2|2072.7|0
1646168500000|2022-03-01 21:01:40|2074.07|2072.57|2073.84|2072.34|2074.07|2072.57|2073.67|2072.17|0
1646168510000|2022-03-01 21:01:50|2073.75|2072.25|2073.84|2072.34|2074.56|2073.06|2073.75|2072.25|0
1646168520000|2022-03-01 21:02:00|2073.49|2071.99|2073.49|2071.99|2073.62|2072.12|2073.26|2071.76|0
1646168530000|2022-03-01 21:02:10|2073.62|2072.12|2074.08|2072.58|2074.08|2072.58|2073.26|2071.76|0
1646168540000|2022-03-01 21:02:20|2073.99|2072.49|2073.76|2072.26|2074.21|2072.71|2073.76|2072.26|0
1646168550000|2022-03-01 21:02:30|2073.63|2072.13|2073.45|2071.95|2073.76|2072.26|2073.41|2071.91|0
1646168560000|2022-03-01 21:02:40|2073.27|2071.77|2074.21|2072.71|2074.21|2072.71|2073.27|2071.77|0
1646168570000|2022-03-01 21:02:50|2074.35|2072.85|2074.08|2072.58|2074.57|2073.07|2073.76|2072.26|0
1646168580000|2022-03-01 21:03:00|2074.35|2072.85|2074.35|2072.85|2074.39|2072.89|2074.08|2072.58|0
1646168590000|2022-03-01 21:03:10|2074.39|2072.89|2074.21|2072.71|2074.44|2072.94|2074.21|2072.71|0
1646168600000|2022-03-01 21:03:20|2074.35|2072.85|2074.35|2072.85|2074.57|2073.07|2073.99|2072.49|0
1646168610000|2022-03-01 21:03:30|2074.44|2072.94|2074.07|2072.57|2074.44|2072.94|2073.98|2072.48|0
1646168620000|2022-03-01 21:03:40|2073.98|2072.48|2074.2|2072.7|2074.2|2072.7|2073.98|2072.48|0
1646168630000|2022-03-01 21:03:50|2074.07|2072.57|2074.43|2072.93|2074.43|2072.93|2074.07|2072.57|0
1646168640000|2022-03-01 21:04:00|2074.42|2072.92|2075.19|2073.69|2075.28|2073.78|2074.34|2072.84|0
1646168650000|2022-03-01 21:04:10|2075.14|2073.64|2075.14|2073.64|2075.36|2073.86|2075.14|2073.64|0
1646168660000|2022-03-01 21:04:20|2075.28|2073.78|2075.65|2074.15|2075.78|2074.28|2075.28|2073.78|0
1646168670000|2022-03-01 21:04:30|2075.74|2074.24|2075.41|2073.91|2076.22|2074.72|2075.41|2073.91|0
1646168680000|2022-03-01 21:04:40|2075.19|2073.69|2076.13|2074.63|2076.13|2074.63|2075.19|2073.69|0
1646168690000|2022-03-01 21:04:50|2076.22|2074.72|2076.58|2075.08|2076.58|2075.08|2076.13|2074.63|0
1646168700000|2022-03-01 21:05:00|2076.49|2074.99|2076.49|2074.99|2076.71|2075.21|2076.49|2074.99|0
1646168710000|2022-03-01 21:05:10|2076.58|2075.08|2076.92|2075.42|2076.92|2075.42|2076.22|2074.72|0
1646168720000|2022-03-01 21:05:20|2077.36|2075.86|2077.25|2075.75|2077.63|2076.13|2076.9|2075.4|0
1646168730000|2022-03-01 21:05:30|2077.3|2075.8|2077.12|2075.62|2077.48|2075.98|2077.07|2075.57|0
1646168740000|2022-03-01 21:05:40|2077.16|2075.66|2077.12|2075.62|2077.25|2075.75|2076.85|2075.35|0
1646168750000|2022-03-01 21:05:50|2077.03|2075.53|2076.18|2074.68|2077.12|2075.62|2076.18|2074.68|0
1646168760000|2022-03-01 21:06:00|2076.31|2074.81|2076.31|2074.81|2076.67|2075.17|2076.18|2074.68|0
1646168770000|2022-03-01 21:06:10|2076.32|2074.82|2076.72|2075.22|2076.94|2075.44|2076.32|2074.82|0
1646168780000|2022-03-01 21:06:20|2076.76|2075.26|2076.94|2075.44|2077.03|2075.53|2076.76|2075.26|0
1646168790000|2022-03-01 21:06:30|2076.9|2075.4|2076.09|2074.59|2077.12|2075.62|2076.09|2074.59|0
1646168800000|2022-03-01 21:06:40|2076.18|2074.68|2076.17|2074.67|2076.45|2074.95|2075.96|2074.46|0
1646168810000|2022-03-01 21:06:50|2076.26|2074.76|2076.53|2075.03|2076.84|2075.34|2076.17|2074.67|0
1646168820000|2022-03-01 21:07:00|2076.44|2074.94|2076.44|2074.94|2076.75|2075.25|2076.44|2074.94|0
1646168830000|2022-03-01 21:07:10|2076.53|2075.03|2076.3|2074.8|2076.75|2075.25|2076.3|2074.8|0
1646168840000|2022-03-01 21:07:20|2076.31|2074.81|2076.75|2075.25|2076.89|2075.39|2076.31|2074.81|0
1646168850000|2022-03-01 21:07:30|2076.66|2075.16|2077.11|2075.61|2077.11|2075.61|2076.66|2075.16|0
1646168860000|2022-03-01 21:07:40|2077.15|2075.65|2076.89|2075.39|2077.24|2075.74|2076.89|2075.39|0
1646168870000|2022-03-01 21:07:50|2076.88|2075.38|2076.44|2074.94|2076.88|2075.38|2076.17|2074.67|0
1646168880000|2022-03-01 21:08:00|2076.53|2075.03|2076.75|2075.25|2076.75|2075.25|2076.35|2074.85|0
1646168890000|2022-03-01 21:08:10|2076.66|2075.16|2076.57|2075.07|2076.75|2075.25|2076.44|2074.94|0
1646168900000|2022-03-01 21:08:20|2076.66|2075.16|2077.02|2075.52|2077.11|2075.61|2076.53|2075.03|0
1646168910000|2022-03-01 21:08:30|2077.11|2075.61|2076.89|2075.39|2077.11|2075.61|2076.89|2075.39|0
1646168920000|2022-03-01 21:08:40|2076.88|2075.38|2076.89|2075.39|2077.02|2075.52|2076.75|2075.25|0
1646168930000|2022-03-01 21:08:50|2076.88|2075.38|2076.75|2075.25|2077.02|2075.52|2076.75|2075.25|0
1646168940000|2022-03-01 21:09:00|2076.71|2075.21|2076.17|2074.67|2076.75|2075.25|2076.17|2074.67|0
1646168950000|2022-03-01 21:09:10|2076.35|2074.85|2076.44|2074.94|2076.48|2074.98|2076.3|2074.8|0
1646168960000|2022-03-01 21:09:20|2076.53|2075.03|2076.44|2074.94|2076.75|2075.25|2076.44|2074.94|0
1646168970000|2022-03-01 21:09:30|2076.3|2074.8|2076.17|2074.67|2076.66|2075.16|2076.17|2074.67|0
1646168980000|2022-03-01 21:09:40|2076.08|2074.58|2076.3|2074.8|2076.44|2074.94|2075.99|2074.49|0
1646168990000|2022-03-01 21:09:50|2076.26|2074.76|2076.44|2074.94|2076.66|2075.16|2076.26|2074.76|0
1646169000000|2022-03-01 21:10:00|2076.66|2075.16|2076.3|2074.8|2076.66|2075.16|2076.08|2074.58|0
1646169010000|2022-03-01 21:10:10|2076.17|2074.67|2076.48|2074.98|2076.53|2075.03|2076.08|2074.58|0
1646169020000|2022-03-01 21:10:20|2076.49|2074.99|2076.53|2075.03|2076.57|2075.07|2076.17|2074.67|0
1646169030000|2022-03-01 21:10:30|2076.44|2074.94|2076.48|2074.98|2076.75|2075.25|2076.44|2074.94|0
1646169040000|2022-03-01 21:10:40|2076.53|2075.03|2076.44|2074.94|2076.75|2075.25|2076.44|2074.94|0
1646169050000|2022-03-01 21:10:50|2076.53|2075.03|2076.6|2075.1|2077.02|2075.52|2076.44|2074.94|0
1646169060000|2022-03-01 21:11:00|2076.65|2075.15|2076.96|2075.46|2076.96|2075.46|2076.65|2075.15|0
1646169070000|2022-03-01 21:11:10|2077.05|2075.55|2077.18|2075.68|2077.18|2075.68|2076.96|2075.46|0
1646169080000|2022-03-01 21:11:20|2077.09|2075.59|2076.6|2075.1|2077.18|2075.68|2076.6|2075.1|0
1646169090000|2022-03-01 21:11:30|2076.51|2075.01|2076.45|2074.95|2076.69|2075.19|2076.4|2074.9|0
1646169100000|2022-03-01 21:11:40|2076.36|2074.86|2076.22|2074.72|2076.67|2075.17|2076.22|2074.72|0
1646169110000|2022-03-01 21:11:50|2076.23|2074.73|2076.36|2074.86|2076.4|2074.9|2076.22|2074.72|0
1646169120000|2022-03-01 21:12:00|2076.22|2074.72|2076.67|2075.17|2076.81|2075.31|2076.22|2074.72|0
1646169130000|2022-03-01 21:12:10|2076.58|2075.08|2076.67|2075.17|2076.67|2075.17|2076.58|2075.08|0
1646169140000|2022-03-01 21:12:20|2076.81|2075.31|2076.94|2075.44|2077.03|2075.53|2076.81|2075.31|0
1646169150000|2022-03-01 21:12:30|2077.03|2075.53|2077.34|2075.84|2077.39|2075.89|2077.03|2075.53|0
1646169160000|2022-03-01 21:12:40|2077.25|2075.75|2077.75|2076.25|2077.75|2076.25|2077.25|2075.75|0
1646169170000|2022-03-01 21:12:50|2077.97|2076.47|2077.61|2076.11|2077.97|2076.47|2077.52|2076.02|0
1646169180000|2022-03-01 21:13:00|2077.52|2076.02|2077.97|2076.47|2078.1|2076.6|2077.52|2076.02|0
1646169190000|2022-03-01 21:13:10|2078.1|2076.6|2077.97|2076.47|2078.1|2076.6|2077.83|2076.33|0
1646169200000|2022-03-01 21:13:20|2078.01|2076.51|2078.19|2076.69|2078.33|2076.83|2078.01|2076.51|0
1646169210000|2022-03-01 21:13:30|2078.33|2076.83|2078.54|2077.04|2078.55|2077.05|2078.33|2076.83|0
1646169220000|2022-03-01 21:13:40|2078.45|2076.95|2078.09|2076.59|2078.45|2076.95|2078.09|2076.59|0
1646169230000|2022-03-01 21:13:50|2078.14|2076.64|2078.14|2076.64|2078.18|2076.68|2077.96|2076.46|0
1646169240000|2022-03-01 21:14:00|2078.18|2076.68|2077.91|2076.41|2078.32|2076.82|2077.91|2076.41|0
1646169250000|2022-03-01 21:14:10|2077.73|2076.23|2077.6|2076.1|2077.73|2076.23|2077.2|2075.7|0
1646169260000|2022-03-01 21:14:20|2077.56|2076.06|2078.32|2076.82|2078.45|2076.95|2077.51|2076.01|0
1646169270000|2022-03-01 21:14:30|2078.54|2077.04|2078.18|2076.68|2078.76|2077.26|2078.09|2076.59|0
1646169280000|2022-03-01 21:14:40|2078.14|2076.64|2078.09|2076.59|2078.18|2076.68|2078|2076.5|0
1646169290000|2022-03-01 21:14:50|2077.96|2076.46|2077.98|2076.48|2077.98|2076.48|2077.49|2075.99|0
1646169300000|2022-03-01 21:15:00|2077.8|2076.3|2077.98|2076.48|2077.98|2076.48|2077.49|2075.99|0
1646169310000|2022-03-01 21:15:10|2077.89|2076.39|2078.07|2076.57|2078.07|2076.57|2077.89|2076.39|0
1646169320000|2022-03-01 21:15:20|2077.85|2076.35|2077.85|2076.35|2077.89|2076.39|2077.67|2076.17|0
1646169330000|2022-03-01 21:15:30|2077.71|2076.21|2077.71|2076.21|2077.8|2076.3|2077.62|2076.12|0
1646169340000|2022-03-01 21:15:40|2077.72|2076.22|2077.62|2076.12|2077.8|2076.3|2077.4|2075.9|0
1646169350000|2022-03-01 21:15:50|2077.63|2076.13|2077.31|2075.81|2077.71|2076.21|2077.27|2075.77|0
1646169360000|2022-03-01 21:16:00|2077.4|2075.9|2077.28|2075.78|2077.45|2075.95|2077.1|2075.6|0
1646169370000|2022-03-01 21:16:10|2077.19|2075.69|2076.95|2075.45|2077.33|2075.83|2076.91|2075.41|0
1646169380000|2022-03-01 21:16:20|2077.04|2075.54|2076.73|2075.23|2077.04|2075.54|2076.73|2075.23|0
1646169390000|2022-03-01 21:16:30|2076.68|2075.18|2076.68|2075.18|2076.73|2075.23|2076.51|2075.01|0
1646169400000|2022-03-01 21:16:40|2076.64|2075.14|2076.68|2075.18|2076.73|2075.23|2076.46|2074.96|0
1646169410000|2022-03-01 21:16:50|2076.64|2075.14|2076.64|2075.14|2076.73|2075.23|2076.37|2074.87|0
1646169420000|2022-03-01 21:17:00|2076.73|2075.23|2076.77|2075.27|2076.86|2075.36|2076.68|2075.18|0
1646169430000|2022-03-01 21:17:10|2076.73|2075.23|2076.73|2075.23|2076.86|2075.36|2076.55|2075.05|0
1646169440000|2022-03-01 21:17:20|2076.77|2075.27|2076.77|2075.27|2076.77|2075.27|2076.73|2075.23|0
1646169450000|2022-03-01 21:17:30|2076.78|2075.28|2076.95|2075.45|2076.95|2075.45|2076.78|2075.28|0
1646169460000|2022-03-01 21:17:40|2076.91|2075.41|2076.91|2075.41|2076.95|2075.45|2076.86|2075.36|0
1646169470000|2022-03-01 21:17:50|2076.86|2075.36|2076.77|2075.27|2076.91|2075.41|2076.64|2075.14|0
1646169480000|2022-03-01 21:18:00|2076.73|2075.23|2076.73|2075.23|2077.09|2075.59|2076.68|2075.18|0
1646169490000|2022-03-01 21:18:10|2077.04|2075.54|2077.22|2075.72|2077.62|2076.12|2077.04|2075.54|0
1646169500000|2022-03-01 21:18:20|2077.4|2075.9|2077.44|2075.94|2077.8|2076.3|2077.31|2075.81|0
1646169510000|2022-03-01 21:18:30|2077.45|2075.95|2077.44|2075.94|2077.62|2076.12|2077.22|2075.72|0
1646169520000|2022-03-01 21:18:40|2077.4|2075.9|2077.44|2075.94|2077.62|2076.12|2077.4|2075.9|0
1646169530000|2022-03-01 21:18:50|2077.45|2075.95|2076.33|2074.83|2077.49|2075.99|2076.28|2074.78|0
1646169540000|2022-03-01 21:19:00|2076.68|2075.18|2076.64|2075.14|2076.77|2075.27|2076.51|2075.01|0
1646169550000|2022-03-01 21:19:10|2076.55|2075.05|2076.46|2074.96|2076.64|2075.14|2076.46|2074.96|0
1646169560000|2022-03-01 21:19:20|2076.37|2074.87|2076.68|2075.18|2076.77|2075.27|2076.37|2074.87|0
1646169570000|2022-03-01 21:19:30|2076.69|2075.19|2077.13|2075.63|2077.13|2075.63|2076.69|2075.19|0
1646169580000|2022-03-01 21:19:40|2077.27|2075.77|2077.27|2075.77|2077.31|2075.81|2077.13|2075.63|0
1646169590000|2022-03-01 21:19:50|2077.31|2075.81|2077.13|2075.63|2077.31|2075.81|2076.95|2075.45|0
1646169600000|2022-03-01 21:20:00|2077.09|2075.59|2077.04|2075.54|2077.09|2075.59|2076.77|2075.27|0
1646169610000|2022-03-01 21:20:10|2076.95|2075.45|2077.13|2075.63|2077.13|2075.63|2076.95|2075.45|0
1646169620000|2022-03-01 21:20:20|2077.09|2075.59|2076.91|2075.41|2077.13|2075.63|2076.91|2075.41|0
1646169630000|2022-03-01 21:20:30|2076.86|2075.36|2077.09|2075.59|2077.09|2075.59|2076.86|2075.36|0
1646169640000|2022-03-01 21:20:40|2076.95|2075.45|2077.09|2075.59|2077.09|2075.59|2076.73|2075.23|0
1646169650000|2022-03-01 21:20:50|2077.13|2075.63|2076.95|2075.45|2077.13|2075.63|2076.95|2075.45|0
1646169660000|2022-03-01 21:21:00|2076.96|2075.46|2076.95|2075.45|2077.13|2075.63|2076.95|2075.45|0
1646169670000|2022-03-01 21:21:10|2077.04|2075.54|2077.22|2075.72|2077.22|2075.72|2076.86|2075.36|0
1646169680000|2022-03-01 21:21:20|2077.23|2075.73|2077.71|2076.21|2077.8|2076.3|2077.23|2075.73|0
1646169690000|2022-03-01 21:21:30|2077.8|2076.3|2077.49|2075.99|2077.8|2076.3|2077.49|2075.99|0
1646169700000|2022-03-01 21:21:40|2077.53|2076.03|2077.31|2075.81|2077.53|2076.03|2077.13|2075.63|0
1646169710000|2022-03-01 21:21:50|2077.4|2075.9|2077.27|2075.77|2077.49|2075.99|2077.27|2075.77|0
1646169720000|2022-03-01 21:22:00|2077.4|2075.9|2077.49|2075.99|2077.53|2076.03|2077.22|2075.72|0
1646169730000|2022-03-01 21:22:10|2077.53|2076.03|2076.95|2075.45|2077.53|2076.03|2076.95|2075.45|0
1646169740000|2022-03-01 21:22:20|2076.96|2075.46|2077.4|2075.9|2077.4|2075.9|2076.96|2075.46|0
1646169750000|2022-03-01 21:22:30|2077.53|2076.03|2077.49|2075.99|2077.67|2076.17|2077.44|2075.94|0
1646169760000|2022-03-01 21:22:40|2077.44|2075.94|2076.95|2075.45|2077.44|2075.94|2076.95|2075.45|0
1646169770000|2022-03-01 21:22:50|2077.04|2075.54|2076.95|2075.45|2077.27|2075.77|2076.64|2075.14|0
1646169780000|2022-03-01 21:23:00|2077.04|2075.54|2077.09|2075.59|2077.13|2075.63|2076.91|2075.41|0
1646169790000|2022-03-01 21:23:10|2076.95|2075.45|2076.86|2075.36|2077.04|2075.54|2076.86|2075.36|0
1646169800000|2022-03-01 21:23:20|2076.68|2075.18|2076.73|2075.23|2076.73|2075.23|2076.68|2075.18|0
1646169810000|2022-03-01 21:23:30|2076.68|2075.18|2076.68|2075.18|2076.68|2075.18|2076.64|2075.14|0
1646169820000|2022-03-01 21:23:40|2076.76|2075.26|2076.76|2075.26|2077.08|2075.58|2076.76|2075.26|0
1646169830000|2022-03-01 21:23:50|2076.77|2075.27|2076.67|2075.17|2076.85|2075.35|2076.67|2075.17|0
1646169840000|2022-03-01 21:24:00|2076.63|2075.13|2076.36|2074.86|2076.72|2075.22|2076.36|2074.86|0
1646169850000|2022-03-01 21:24:10|2076.5|2075|2076.5|2075|2076.54|2075.04|2076.5|2075|0
1646169860000|2022-03-01 21:24:20|2076.49|2074.99|2076.49|2074.99|2076.5|2075|2076.36|2074.86|0
1646169870000|2022-03-01 21:24:30|2076.45|2074.95|2076.27|2074.77|2076.5|2075|2076.27|2074.77|0
1646169880000|2022-03-01 21:24:40|2076.14|2074.64|2076.36|2074.86|2076.5|2075|2076.05|2074.55|0
1646169890000|2022-03-01 21:24:50|2076.45|2074.95|2076.45|2074.95|2076.45|2074.95|2076.45|2074.95|0
1646169900000|2022-03-01 21:25:00|2076.54|2075.04|2076.72|2075.22|2076.76|2075.26|2076.54|2075.04|0
1646169910000|2022-03-01 21:25:10|2076.85|2075.35|2076.85|2075.35|2076.94|2075.44|2076.85|2075.35|0
1646169920000|2022-03-01 21:25:20|2076.9|2075.4|2077.66|2076.16|2077.66|2076.16|2076.9|2075.4|0
1646169930000|2022-03-01 21:25:30|2077.7|2076.2|2077.43|2075.93|2078.02|2076.52|2077.43|2075.93|0
1646169940000|2022-03-01 21:25:40|2077.39|2075.89|2077.39|2075.89|2077.52|2076.02|2077.26|2075.76|0
1646169950000|2022-03-01 21:25:50|2077.3|2075.8|2077.26|2075.76|2077.3|2075.8|2077.26|2075.76|0
1646169960000|2022-03-01 21:26:00|2077.3|2075.8|2077.21|2075.71|2077.7|2076.2|2077.08|2075.58|0
1646169970000|2022-03-01 21:26:10|2077.12|2075.62|2077.26|2075.76|2077.39|2075.89|2077.12|2075.62|0
1646169980000|2022-03-01 21:26:20|2077.3|2075.8|2077.39|2075.89|2077.43|2075.93|2077.3|2075.8|0
1646169990000|2022-03-01 21:26:30|2077.43|2075.93|2077.44|2075.94|2077.52|2076.02|2077.43|2075.93|0
1646170000000|2022-03-01 21:26:40|2077.52|2076.02|2077.52|2076.02|2077.66|2076.16|2077.43|2075.93|0
1646170010000|2022-03-01 21:26:50|2077.48|2075.98|2077.43|2075.93|2077.48|2075.98|2077.39|2075.89|0
1646170020000|2022-03-01 21:27:00|2077.26|2075.76|2077.3|2075.8|2077.3|2075.8|2077.12|2075.62|0
1646170030000|2022-03-01 21:27:10|2077.26|2075.76|2077.26|2075.76|2077.26|2075.76|2077.26|2075.76|0
1646170040000|2022-03-01 21:27:20|2077.25|2075.75|2077.7|2076.2|2077.7|2076.2|2077.21|2075.71|0
1646170050000|2022-03-01 21:27:30|2077.79|2076.29|2077.61|2076.11|2077.79|2076.29|2077.52|2076.02|0
1646170060000|2022-03-01 21:27:40|2077.66|2076.16|2077.7|2076.2|2077.7|2076.2|2077.61|2076.11|0
1646170070000|2022-03-01 21:27:50|2077.66|2076.16|2077.66|2076.16|2077.66|2076.16|2077.61|2076.11|0
1646170080000|2022-03-01 21:28:00|2077.61|2076.11|2077.66|2076.16|2077.7|2076.2|2077.61|2076.11|0
1646170090000|2022-03-01 21:28:10|2077.52|2076.02|2077.66|2076.16|2077.66|2076.16|2077.52|2076.02|0
1646170100000|2022-03-01 21:28:20|2077.61|2076.11|2077.52|2076.02|2077.61|2076.11|2077.52|2076.02|0
1646170110000|2022-03-01 21:28:30|2077.43|2075.93|2077.48|2075.98|2077.48|2075.98|2077.43|2075.93|0
1646170120000|2022-03-01 21:28:40|2077.52|2076.02|2077.3|2075.8|2077.52|2076.02|2077.3|2075.8|0
1646170130000|2022-03-01 21:28:50|2077.39|2075.89|2077.52|2076.02|2077.61|2076.11|2077.39|2075.89|0
1646170140000|2022-03-01 21:29:00|2077.39|2075.89|2077.3|2075.8|2077.48|2075.98|2077.3|2075.8|0
1646170150000|2022-03-01 21:29:10|2077.39|2075.89|2077.21|2075.71|2077.39|2075.89|2077.21|2075.71|0
1646170160000|2022-03-01 21:29:20|2077.26|2075.76|2077.26|2075.76|2077.26|2075.76|2077.21|2075.71|0
1646170170000|2022-03-01 21:29:30|2077.3|2075.8|2076.94|2075.44|2077.39|2075.89|2076.94|2075.44|0
1646170180000|2022-03-01 21:29:40|2076.95|2075.45|2076.94|2075.44|2077.12|2075.62|2076.94|2075.44|0
1646170190000|2022-03-01 21:29:50|2076.85|2075.35|2076.94|2075.44|2076.94|2075.44|2076.76|2075.26|0
1646170200000|2022-03-01 21:30:00|2077.03|2075.53|2076.94|2075.44|2077.26|2075.76|2076.94|2075.44|0
1646170210000|2022-03-01 21:30:10|2077.03|2075.53|2077.3|2075.8|2077.3|2075.8|2077.03|2075.53|0
1646170220000|2022-03-01 21:30:20|2077.43|2075.93|2077.3|2075.8|2077.43|2075.93|2077.3|2075.8|0
1646170230000|2022-03-01 21:30:30|2077.43|2075.93|2077.08|2075.58|2077.43|2075.93|2077.03|2075.53|0
1646170240000|2022-03-01 21:30:40|2077.12|2075.62|2077.08|2075.58|2077.12|2075.62|2077.08|2075.58|0
1646170250000|2022-03-01 21:30:50|2077.03|2075.53|2077.26|2075.76|2077.26|2075.76|2077.03|2075.53|0
1646170260000|2022-03-01 21:31:00|2077.43|2075.93|2077.52|2076.02|2077.66|2076.16|2077.43|2075.93|0
1646170270000|2022-03-01 21:31:10|2077.48|2075.98|2077.61|2076.11|2077.61|2076.11|2077.48|2075.98|0
1646170280000|2022-03-01 21:31:20|2077.52|2076.02|2077.43|2075.93|2077.52|2076.02|2077.43|2075.93|0
1646170290000|2022-03-01 21:31:30|2077.44|2075.94|2077.12|2075.62|2077.52|2076.02|2077.12|2075.62|0
1646170300000|2022-03-01 21:31:40|2077.21|2075.71|2077.26|2075.76|2077.39|2075.89|2077.21|2075.71|0
1646170310000|2022-03-01 21:31:50|2077.25|2075.75|2077.26|2075.76|2077.26|2075.76|2077.21|2075.71|0
1646170320000|2022-03-01 21:32:00|2077.25|2075.75|2077.43|2075.93|2077.43|2075.93|2077.03|2075.53|0
1646170330000|2022-03-01 21:32:10|2077.21|2075.71|2077.03|2075.53|2077.21|2075.71|2077.03|2075.53|0
1646170340000|2022-03-01 21:32:20|2076.85|2075.35|2076.9|2075.4|2077.12|2075.62|2076.85|2075.35|0
1646170350000|2022-03-01 21:32:30|2076.94|2075.44|2076.86|2075.36|2076.94|2075.44|2076.85|2075.35|0
1646170360000|2022-03-01 21:32:40|2077.03|2075.53|2076.85|2075.35|2077.03|2075.53|2076.85|2075.35|0
1646170370000|2022-03-01 21:32:50|2076.9|2075.4|2076.85|2075.35|2076.9|2075.4|2076.85|2075.35|0
1646170390000|2022-03-01 21:33:10|2076.86|2075.36|2076.85|2075.35|2077.08|2075.58|2076.85|2075.35|0
1646170400000|2022-03-01 21:33:20|2076.9|2075.4|2076.94|2075.44|2076.94|2075.44|2076.9|2075.4|0
1646170410000|2022-03-01 21:33:30|2077.03|2075.53|2077.43|2075.93|2077.43|2075.93|2076.94|2075.44|0
1646170420000|2022-03-01 21:33:40|2077.26|2075.76|2077.3|2075.8|2077.3|2075.8|2077.26|2075.76|0
1646170440000|2022-03-01 21:34:00|2077.43|2075.93|2077.3|2075.8|2077.43|2075.93|2077.3|2075.8|0
1646170450000|2022-03-01 21:34:10|2077.26|2075.76|2077.26|2075.76|2077.26|2075.76|2077.26|2075.76|0
1646170460000|2022-03-01 21:34:20|2077.3|2075.8|2077.48|2075.98|2077.52|2076.02|2077.21|2075.71|0
1646170470000|2022-03-01 21:34:30|2077.52|2076.02|2077.84|2076.34|2077.88|2076.38|2077.52|2076.02|0
1646170480000|2022-03-01 21:34:40|2077.7|2076.2|2077.21|2075.71|2077.7|2076.2|2077.12|2075.62|0
1646170490000|2022-03-01 21:34:50|2077.12|2075.62|2076.36|2074.86|2077.12|2075.62|2076.27|2074.77|0
1646170500000|2022-03-01 21:35:00|2076.45|2074.95|2076.45|2074.95|2076.45|2074.95|2076.18|2074.68|0
1646170510000|2022-03-01 21:35:10|2076.14|2074.64|2076.14|2074.64|2076.14|2074.64|2076.05|2074.55|0
1646170520000|2022-03-01 21:35:20|2076.27|2074.77|2076.36|2074.86|2076.36|2074.86|2076.27|2074.77|0
1646170530000|2022-03-01 21:35:30|2076.45|2074.95|2076.45|2074.95|2076.5|2075|2076.45|2074.95|0
1646170540000|2022-03-01 21:35:40|2076.5|2075|2076.54|2075.04|2076.54|2075.04|2076.45|2074.95|0
1646170550000|2022-03-01 21:35:50|2076.27|2074.77|2077.12|2075.62|2077.26|2075.76|2076.27|2074.77|0
1646170560000|2022-03-01 21:36:00|2077.13|2075.63|2077.7|2076.2|2077.7|2076.2|2077.13|2075.63|0
1646170570000|2022-03-01 21:36:10|2077.66|2076.16|2077.3|2075.8|2077.66|2076.16|2077.3|2075.8|0
1646170580000|2022-03-01 21:36:20|2077.43|2075.93|2077.39|2075.89|2077.43|2075.93|2077.3|2075.8|0
1646170590000|2022-03-01 21:36:30|2077.43|2075.93|2077.3|2075.8|2077.48|2075.98|2077.3|2075.8|0
1646170600000|2022-03-01 21:36:40|2077.43|2075.93|2077.26|2075.76|2077.43|2075.93|2077.08|2075.58|0
1646170610000|2022-03-01 21:36:50|2077.3|2075.8|2076.5|2075|2077.39|2075.89|2076.5|2075|0
1646170620000|2022-03-01 21:37:00|2076.63|2075.13|2076.94|2075.44|2076.94|2075.44|2076.54|2075.04|0
1646170630000|2022-03-01 21:37:10|2076.54|2075.04|2076.18|2074.68|2076.54|2075.04|2076.14|2074.64|0
1646170640000|2022-03-01 21:37:20|2076.27|2074.77|2076.5|2075|2076.54|2075.04|2076.27|2074.77|0
1646170650000|2022-03-01 21:37:30|2076.49|2074.99|2076.45|2074.95|2076.49|2074.99|2076.27|2074.77|0
1646170660000|2022-03-01 21:37:40|2076.5|2075|2076.76|2075.26|2076.76|2075.26|2076.5|2075|0
1646170670000|2022-03-01 21:37:50|2076.72|2075.22|2076.45|2074.95|2076.72|2075.22|2076.45|2074.95|0
1646170680000|2022-03-01 21:38:00|2076.5|2075|2076.63|2075.13|2076.67|2075.17|2076.45|2074.95|0
1646170690000|2022-03-01 21:38:10|2076.45|2074.95|2076.76|2075.26|2076.76|2075.26|2076.45|2074.95|0
1646170700000|2022-03-01 21:38:20|2076.72|2075.22|2076.67|2075.17|2076.72|2075.22|2076.67|2075.17|0
1646170710000|2022-03-01 21:38:30|2076.68|2075.18|2076.9|2075.4|2077.03|2075.53|2076.68|2075.18|0
1646170720000|2022-03-01 21:38:40|2076.76|2075.26|2076.67|2075.17|2076.85|2075.35|2076.67|2075.17|0
1646170730000|2022-03-01 21:38:50|2076.63|2075.13|2076.63|2075.13|2076.63|2075.13|2076.63|2075.13|0
1646170740000|2022-03-01 21:39:00|2076.76|2075.26|2076.62|2075.12|2076.76|2075.26|2076.62|2075.12|0
1646170750000|2022-03-01 21:39:10|2076.75|2075.25|2076.71|2075.21|2076.75|2075.25|2076.71|2075.21|0
1646170760000|2022-03-01 21:39:20|2076.66|2075.16|2076.62|2075.12|2076.71|2075.21|2076.62|2075.12|0
1646170770000|2022-03-01 21:39:30|2076.66|2075.16|2076.35|2074.85|2076.84|2075.34|2076.04|2074.54|0
1646170780000|2022-03-01 21:39:40|2076.31|2074.81|2076.08|2074.58|2076.35|2074.85|2075.9|2074.4|0
1646170790000|2022-03-01 21:39:50|2076.13|2074.63|2076.26|2074.76|2076.26|2074.76|2075.77|2074.27|0
1646170800000|2022-03-01 21:40:00|2076.13|2074.63|2075.86|2074.36|2076.13|2074.63|2075.73|2074.23|0
1646170810000|2022-03-01 21:40:10|2075.68|2074.18|2075.19|2073.69|2076.04|2074.54|2075.19|2073.69|0
1646170820000|2022-03-01 21:40:20|2075.14|2073.64|2075.14|2073.64|2075.37|2073.87|2074.96|2073.46|0
1646170830000|2022-03-01 21:40:30|2075.15|2073.65|2075.46|2073.96|2075.46|2073.96|2075.15|2073.65|0
1646170840000|2022-03-01 21:40:40|2075.37|2073.87|2075.55|2074.05|2075.59|2074.09|2075.32|2073.82|0
1646170850000|2022-03-01 21:40:50|2075.5|2074|2075.46|2073.96|2075.5|2074|2075.37|2073.87|0
1646170860000|2022-03-01 21:41:00|2075.55|2074.05|2075.32|2073.82|2075.55|2074.05|2075.32|2073.82|0
1646170870000|2022-03-01 21:41:10|2075.46|2073.96|2075.46|2073.96|2075.55|2074.05|2075.37|2073.87|0
1646170880000|2022-03-01 21:41:20|2075.37|2073.87|2075.37|2073.87|2075.46|2073.96|2075.32|2073.82|0
1646170890000|2022-03-01 21:41:30|2075.46|2073.96|2075.19|2073.69|2075.46|2073.96|2075.19|2073.69|0
1646170900000|2022-03-01 21:41:40|2075.32|2073.82|2075.32|2073.82|2075.37|2073.87|2075.32|2073.82|0
1646170910000|2022-03-01 21:41:50|2075.37|2073.87|2075.46|2073.96|2075.46|2073.96|2075.19|2073.69|0
1646170920000|2022-03-01 21:42:00|2075.55|2074.05|2075.46|2073.96|2075.59|2074.09|2075.37|2073.87|0
1646170930000|2022-03-01 21:42:10|2075.45|2073.95|2075.45|2073.95|2075.45|2073.95|2075.32|2073.82|0
1646170940000|2022-03-01 21:42:20|2075.49|2073.99|2075.67|2074.17|2075.67|2074.17|2075.49|2073.99|0
1646170950000|2022-03-01 21:42:30|2075.58|2074.08|2075.67|2074.17|2075.67|2074.17|2075.58|2074.08|0
1646170960000|2022-03-01 21:42:40|2075.58|2074.08|2075.36|2073.86|2075.58|2074.08|2075.36|2073.86|0
1646170970000|2022-03-01 21:42:50|2075.31|2073.81|2075.31|2073.81|2075.45|2073.95|2075.18|2073.68|0
1646170980000|2022-03-01 21:43:00|2075.45|2073.95|2075.36|2073.86|2075.45|2073.95|2075.27|2073.77|0
1646170990000|2022-03-01 21:43:10|2075.27|2073.77|2075.18|2073.68|2075.27|2073.77|2075.09|2073.59|0
1646171000000|2022-03-01 21:43:20|2075.09|2073.59|2075.18|2073.68|2075.31|2073.81|2075.09|2073.59|0
1646171010000|2022-03-01 21:43:30|2075.13|2073.63|2074.52|2073.02|2075.13|2073.63|2074.52|2073.02|0
1646171020000|2022-03-01 21:43:40|2074.56|2073.06|2074.65|2073.15|2074.87|2073.37|2074.52|2073.02|0
1646171030000|2022-03-01 21:43:50|2074.74|2073.24|2074.74|2073.24|2074.74|2073.24|2074.69|2073.19|0
1646171040000|2022-03-01 21:44:00|2074.69|2073.19|2074.74|2073.24|2074.74|2073.24|2074.65|2073.15|0
1646171050000|2022-03-01 21:44:10|2074.69|2073.19|2074.74|2073.24|2074.74|2073.24|2074.65|2073.15|0
1646171060000|2022-03-01 21:44:20|2074.69|2073.19|2074.74|2073.24|2074.87|2073.37|2074.65|2073.15|0
1646171070000|2022-03-01 21:44:30|2074.83|2073.33|2074.83|2073.33|2074.83|2073.33|2074.74|2073.24|0
1646171080000|2022-03-01 21:44:40|2074.87|2073.37|2074.74|2073.24|2074.87|2073.37|2074.74|2073.24|0
1646171090000|2022-03-01 21:44:50|2074.83|2073.33|2075.05|2073.55|2075.1|2073.6|2074.83|2073.33|0
1646171100000|2022-03-01 21:45:00|2075.1|2073.6|2075.1|2073.6|2075.23|2073.73|2075.05|2073.55|0
1646171110000|2022-03-01 21:45:10|2075.05|2073.55|2075.1|2073.6|2075.23|2073.73|2075.05|2073.55|0
1646171120000|2022-03-01 21:45:20|2075.14|2073.64|2075.01|2073.51|2075.14|2073.64|2074.87|2073.37|0
1646171130000|2022-03-01 21:45:30|2074.92|2073.42|2074.74|2073.24|2074.92|2073.42|2074.74|2073.24|0
1646171140000|2022-03-01 21:45:40|2074.83|2073.33|2074.74|2073.24|2075.01|2073.51|2074.74|2073.24|0
1646171150000|2022-03-01 21:45:50|2074.65|2073.15|2074.65|2073.15|2074.69|2073.19|2074.56|2073.06|0
1646171160000|2022-03-01 21:46:00|2074.74|2073.24|2074.65|2073.15|2075.01|2073.51|2074.65|2073.15|0
1646171170000|2022-03-01 21:46:10|2074.83|2073.33|2074.65|2073.15|2075.01|2073.51|2074.65|2073.15|0
1646171180000|2022-03-01 21:46:20|2074.66|2073.16|2074.65|2073.15|2075.1|2073.6|2074.52|2073.02|0
1646171190000|2022-03-01 21:46:30|2074.56|2073.06|2075.05|2073.55|2075.05|2073.55|2074.56|2073.06|0
1646171200000|2022-03-01 21:46:40|2074.87|2073.37|2075.01|2073.51|2075.05|2073.55|2074.87|2073.37|0
1646171210000|2022-03-01 21:46:50|2075.05|2073.55|2074.81|2073.31|2075.05|2073.55|2074.63|2073.13|0
1646171220000|2022-03-01 21:47:00|2074.86|2073.36|2074.63|2073.13|2074.86|2073.36|2074.59|2073.09|0
1646171230000|2022-03-01 21:47:10|2074.64|2073.14|2074.81|2073.31|2074.86|2073.36|2074.64|2073.14|0
1646171240000|2022-03-01 21:47:20|2074.77|2073.27|2074.68|2073.18|2074.77|2073.27|2074.68|2073.18|0
1646171250000|2022-03-01 21:47:30|2074.86|2073.36|2074.86|2073.36|2075.04|2073.54|2074.86|2073.36|0
1646171260000|2022-03-01 21:47:40|2074.95|2073.45|2074.81|2073.31|2075.08|2073.58|2074.81|2073.31|0
1646171270000|2022-03-01 21:47:50|2074.77|2073.27|2074.63|2073.13|2074.77|2073.27|2074.59|2073.09|0
1646171280000|2022-03-01 21:48:00|2074.64|2073.14|2074.59|2073.09|2074.86|2073.36|2074.59|2073.09|0
1646171290000|2022-03-01 21:48:10|2074.5|2073|2074.46|2072.96|2074.5|2073|2074.46|2072.96|0
1646171300000|2022-03-01 21:48:20|2074.47|2072.97|2074.81|2073.31|2074.99|2073.49|2074.47|2072.97|0
1646171310000|2022-03-01 21:48:30|2074.86|2073.36|2075.04|2073.54|2075.17|2073.67|2074.81|2073.31|0
1646171330000|2022-03-01 21:48:50|2075.26|2073.76|2075.22|2073.72|2075.26|2073.76|2075.22|2073.72|0
1646171340000|2022-03-01 21:49:00|2075.17|2073.67|2075.08|2073.58|2075.44|2073.94|2075.04|2073.54|0
1646171350000|2022-03-01 21:49:10|2074.99|2073.49|2075.04|2073.54|2075.17|2073.67|2074.86|2073.36|0
1646171360000|2022-03-01 21:49:20|2075.17|2073.67|2075.04|2073.54|2075.17|2073.67|2074.86|2073.36|0
1646171370000|2022-03-01 21:49:30|2075.08|2073.58|2075.04|2073.54|2075.22|2073.72|2074.99|2073.49|0
1646171390000|2022-03-01 21:49:50|2075.03|2073.53|2075.08|2073.58|2075.08|2073.58|2074.86|2073.36|0
1646171400000|2022-03-01 21:50:00|2075.04|2073.54|2075.17|2073.67|2075.22|2073.72|2075.04|2073.54|0
1646171410000|2022-03-01 21:50:10|2075.35|2073.85|2075.4|2073.9|2075.4|2073.9|2075.26|2073.76|0
1646171420000|2022-03-01 21:50:20|2075.39|2073.89|2075.17|2073.67|2075.4|2073.9|2075.08|2073.58|0
1646171430000|2022-03-01 21:50:30|2075.08|2073.58|2075.17|2073.67|2075.17|2073.67|2075.04|2073.54|0
1646171440000|2022-03-01 21:50:40|2075.08|2073.58|2075.04|2073.54|2075.08|2073.58|2075.04|2073.54|0
1646171460000|2022-03-01 21:51:00|2075.05|2073.55|2075.75|2074.25|2075.84|2074.34|2075.05|2073.55|0
1646171470000|2022-03-01 21:51:10|2075.76|2074.26|2075.8|2074.3|2075.93|2074.43|2075.76|2074.26|0
1646171480000|2022-03-01 21:51:20|2075.84|2074.34|2075.98|2074.48|2075.98|2074.48|2075.84|2074.34|0
1646171490000|2022-03-01 21:51:30|2075.97|2074.47|2075.98|2074.48|2075.98|2074.48|2075.84|2074.34|0
1646171500000|2022-03-01 21:51:40|2076.11|2074.61|2075.84|2074.34|2076.11|2074.61|2075.84|2074.34|0
1646171510000|2022-03-01 21:51:50|2075.66|2074.16|2075.62|2074.12|2075.75|2074.25|2075.62|2074.12|0
1646171520000|2022-03-01 21:52:00|2075.66|2074.16|2076.11|2074.61|2076.11|2074.61|2075.66|2074.16|0
1646171530000|2022-03-01 21:52:10|2076.02|2074.52|2075.93|2074.43|2076.11|2074.61|2075.93|2074.43|0
1646171540000|2022-03-01 21:52:20|2075.98|2074.48|2075.84|2074.34|2076.02|2074.52|2075.66|2074.16|0
1646171550000|2022-03-01 21:52:30|2075.8|2074.3|2075.66|2074.16|2075.8|2074.3|2075.66|2074.16|0
1646171560000|2022-03-01 21:52:40|2075.62|2074.12|2075.62|2074.12|2075.8|2074.3|2075.62|2074.12|0
1646171570000|2022-03-01 21:52:50|2075.66|2074.16|2075.93|2074.43|2075.98|2074.48|2075.66|2074.16|0
1646171580000|2022-03-01 21:53:00|2075.98|2074.48|2076.11|2074.61|2076.11|2074.61|2075.84|2074.34|0
1646171590000|2022-03-01 21:53:10|2076.2|2074.7|2075.98|2074.48|2076.2|2074.7|2075.98|2074.48|0
1646171600000|2022-03-01 21:53:20|2075.93|2074.43|2076.02|2074.52|2076.02|2074.52|2075.84|2074.34|0
1646171610000|2022-03-01 21:53:30|2075.98|2074.48|2075.98|2074.48|2076.16|2074.66|2075.98|2074.48|0
1646171620000|2022-03-01 21:53:40|2076.11|2074.61|2075.93|2074.43|2076.11|2074.61|2075.84|2074.34|0
1646171630000|2022-03-01 21:53:50|2075.98|2074.48|2075.98|2074.48|2076.11|2074.61|2075.93|2074.43|0
1646171640000|2022-03-01 21:54:00|2076.02|2074.52|2075.93|2074.43|2076.11|2074.61|2075.93|2074.43|0
1646171650000|2022-03-01 21:54:10|2075.98|2074.48|2075.93|2074.43|2075.98|2074.48|2075.93|2074.43|0
1646171660000|2022-03-01 21:54:20|2075.84|2074.34|2075.98|2074.48|2075.98|2074.48|2075.84|2074.34|0
1646171670000|2022-03-01 21:54:30|2075.93|2074.43|2075.98|2074.48|2075.98|2074.48|2075.93|2074.43|0
1646171680000|2022-03-01 21:54:40|2075.93|2074.43|2075.66|2074.16|2075.93|2074.43|2075.62|2074.12|0
1646171690000|2022-03-01 21:54:50|2075.75|2074.25|2075.62|2074.12|2075.75|2074.25|2075.62|2074.12|0
1646171700000|2022-03-01 21:55:00|2075.66|2074.16|2075.17|2073.67|2075.84|2074.34|2075.17|2073.67|0
1646171710000|2022-03-01 21:55:10|2075.22|2073.72|2075.17|2073.67|2075.44|2073.94|2075.17|2073.67|0
1646171720000|2022-03-01 21:55:20|2075.18|2073.68|2075.4|2073.9|2075.4|2073.9|2075.18|2073.68|0
1646171730000|2022-03-01 21:55:30|2075.39|2073.89|2075.04|2073.54|2075.39|2073.89|2075.04|2073.54|0
1646171740000|2022-03-01 21:55:40|2075.4|2073.9|2075.4|2073.9|2075.4|2073.9|2075.35|2073.85|0
1646171750000|2022-03-01 21:55:50|2075.39|2073.89|2075.57|2074.07|2075.62|2074.12|2075.08|2073.58|0
1646171760000|2022-03-01 21:56:00|2075.62|2074.12|2076.02|2074.52|2076.11|2074.61|2075.62|2074.12|0
1646171770000|2022-03-01 21:56:10|2075.98|2074.48|2075.98|2074.48|2075.98|2074.48|2075.98|2074.48|0
1646171780000|2022-03-01 21:56:20|2076.02|2074.52|2075.98|2074.48|2076.02|2074.52|2075.93|2074.43|0
1646171790000|2022-03-01 21:56:30|2076.02|2074.52|2075.98|2074.48|2076.02|2074.52|2075.98|2074.48|0
1646171800000|2022-03-01 21:56:40|2076.11|2074.61|2075.98|2074.48|2076.11|2074.61|2075.98|2074.48|0
1646171840000|2022-03-01 21:57:20|2076.16|2074.66|2076.24|2074.74|2076.33|2074.83|2076.11|2074.61|0
1646171850000|2022-03-01 21:57:30|2076.2|2074.7|2076.42|2074.92|2076.42|2074.92|2076.2|2074.7|0
1646171860000|2022-03-01 21:57:40|2076.38|2074.88|2076.38|2074.88|2076.42|2074.92|2076.16|2074.66|0
1646171870000|2022-03-01 21:57:50|2076.42|2074.92|2076.42|2074.92|2076.42|2074.92|2076.33|2074.83|0
1646171880000|2022-03-01 21:58:00|2076.33|2074.83|2076.33|2074.83|2076.33|2074.83|2076.33|2074.83|0
1646171900000|2022-03-01 21:58:20|2076.32|2074.82|2075.75|2074.25|2076.32|2074.82|2075.75|2074.25|0
1646171910000|2022-03-01 21:58:30|2075.76|2074.26|2075.98|2074.48|2075.98|2074.48|2075.76|2074.26|0
1646171920000|2022-03-01 21:58:40|2075.97|2074.47|2075.84|2074.34|2075.98|2074.48|2075.84|2074.34|0
1646171960000|2022-03-01 21:59:20|2075.98|2074.48|2075.98|2074.48|2075.98|2074.48|2075.98|2074.48|0
1646171970000|2022-03-01 21:59:30|2075.93|2074.43|2075.97|2074.47|2075.98|2074.48|2075.84|2074.34|0
1646171980000|2022-03-01 21:59:40|2075.75|2074.25|2075.53|2074.03|2075.75|2074.25|2075.4|2073.9|0
1646171990000|2022-03-01 21:59:50|2075.35|2073.85|2075.66|2074.16|2075.66|2074.16|2075.35|2073.85|0
1646172000000|2022-03-01 22:00:00|2075.75|2074.25|2075.71|2074.21|2076.01|2074.51|2075.71|2074.21|0
1646172020000|2022-03-01 22:00:20|2076.01|2074.51|2076.45|2074.95|2076.45|2074.95|2076.01|2074.51|0
1646172030000|2022-03-01 22:00:30|2076.28|2074.78|2076.28|2074.78|2076.28|2074.78|2076.28|2074.78|0
1646172060000|2022-03-01 22:01:00|2076.32|2074.82|2076.32|2074.82|2076.32|2074.82|2076.32|2074.82|0
1646172070000|2022-03-01 22:01:10|2076.23|2074.73|2076.23|2074.73|2076.23|2074.73|2076.23|2074.73|0
1646172170000|2022-03-01 22:02:50|2076.32|2074.82|2076.23|2074.73|2076.32|2074.82|2076.23|2074.73|0
1646172190000|2022-03-01 22:03:10|2076.19|2074.69|2076.19|2074.69|2076.19|2074.69|2076.19|2074.69|0
1646172210000|2022-03-01 22:03:30|2076.01|2074.51|2075.97|2074.47|2076.01|2074.51|2075.97|2074.47|0
1646172240000|2022-03-01 22:04:00|2075.93|2074.43|2075.97|2074.47|2075.97|2074.47|2075.93|2074.43|0
1646172260000|2022-03-01 22:04:20|2075.84|2074.34|2075.84|2074.34|2075.84|2074.34|2075.84|2074.34|0
1646172270000|2022-03-01 22:04:30|2075.79|2074.29|2075.79|2074.29|2075.79|2074.29|2075.79|2074.29|0
1646172280000|2022-03-01 22:04:40|2075.84|2074.34|2075.57|2074.07|2075.84|2074.34|2075.57|2074.07|0
1646172290000|2022-03-01 22:04:50|2075.4|2073.9|2075.4|2073.9|2075.4|2073.9|2075.4|2073.9|0
1646172300000|2022-03-01 22:05:00|2075.27|2073.77|2075.27|2073.77|2075.27|2073.77|2075.27|2073.77|0
1646172310000|2022-03-01 22:05:10|2075.4|2073.9|2075.27|2073.77|2075.4|2073.9|2075.27|2073.77|0
1646172320000|2022-03-01 22:05:20|2075.18|2073.68|2075.18|2073.68|2075.18|2073.68|2075.18|2073.68|0
1646172330000|2022-03-01 22:05:30|2075.22|2073.72|2075.22|2073.72|2075.22|2073.72|2075.22|2073.72|0
1646172370000|2022-03-01 22:06:10|2075.18|2073.68|2074.83|2073.33|2075.18|2073.68|2074.83|2073.33|0
1646172380000|2022-03-01 22:06:20|2075.22|2073.72|2074.83|2073.33|2075.22|2073.72|2074.83|2073.33|0
1646172390000|2022-03-01 22:06:30|2074.87|2073.37|2075.35|2073.85|2075.35|2073.85|2074.87|2073.37|0
1646172400000|2022-03-01 22:06:40|2075.27|2073.77|2075.27|2073.77|2075.27|2073.77|2074.96|2073.46|0
1646172410000|2022-03-01 22:06:50|2074.96|2073.46|2074.96|2073.46|2074.96|2073.46|2074.96|2073.46|0
1646172420000|2022-03-01 22:07:00|2075.27|2073.77|2075.27|2073.77|2075.27|2073.77|2075.27|2073.77|0
1646172430000|2022-03-01 22:07:10|2075.22|2073.72|2075|2073.5|2075.22|2073.72|2075|2073.5|0
1646172460000|2022-03-01 22:07:40|2075.05|2073.55|2075|2073.5|2075.05|2073.55|2075|2073.5|0
1646172470000|2022-03-01 22:07:50|2075.05|2073.55|2075.05|2073.55|2075.05|2073.55|2075.05|2073.55|0
1646172500000|2022-03-01 22:08:20|2075.22|2073.72|2075.05|2073.55|2075.22|2073.72|2075.05|2073.55|0
1646172510000|2022-03-01 22:08:30|2075.18|2073.68|2075.18|2073.68|2075.18|2073.68|2075.18|2073.68|0
1646172520000|2022-03-01 22:08:40|2074.83|2073.33|2074.83|2073.33|2074.83|2073.33|2074.83|2073.33|0
1646172530000|2022-03-01 22:08:50|2074.87|2073.37|2074.87|2073.37|2074.87|2073.37|2074.87|2073.37|0
1646172540000|2022-03-01 22:09:00|2074.83|2073.33|2074.83|2073.33|2074.83|2073.33|2074.83|2073.33|0
1646172560000|2022-03-01 22:09:20|2074.56|2073.06|2074.56|2073.06|2074.56|2073.06|2074.56|2073.06|0
1646172570000|2022-03-01 22:09:30|2074.52|2073.02|2074.7|2073.2|2074.87|2073.37|2074.3|2072.8|0
1646172590000|2022-03-01 22:09:50|2074.74|2073.24|2074.74|2073.24|2074.74|2073.24|2074.74|2073.24|0
1646172650000|2022-03-01 22:10:50|2074.92|2073.42|2074.74|2073.24|2074.92|2073.42|2074.74|2073.24|0
1646172670000|2022-03-01 22:11:10|2074.7|2073.2|2074.7|2073.2|2074.7|2073.2|2074.7|2073.2|0
1646172680000|2022-03-01 22:11:20|2074.56|2073.06|2074.52|2073.02|2074.56|2073.06|2074.52|2073.02|0
1646172710000|2022-03-01 22:11:50|2074.56|2073.06|2074.56|2073.06|2074.56|2073.06|2074.56|2073.06|0
1646172720000|2022-03-01 22:12:00|2074.48|2072.98|2074.44|2072.94|2074.53|2073.03|2074.44|2072.94|0
1646172730000|2022-03-01 22:12:10|2074.35|2072.85|2074.27|2072.77|2074.35|2072.85|2074.27|2072.77|0
1646172770000|2022-03-01 22:12:50|2074.18|2072.68|2074.22|2072.72|2074.22|2072.72|2074.18|2072.68|0
1646172780000|2022-03-01 22:13:00|2074.27|2072.77|2074.27|2072.77|2074.27|2072.77|2074.27|2072.77|0
1646172790000|2022-03-01 22:13:10|2074.31|2072.81|2074.44|2072.94|2074.53|2073.03|2074.31|2072.81|0
1646172860000|2022-03-01 22:14:20|2074.53|2073.03|2074.53|2073.03|2074.53|2073.03|2074.53|2073.03|0
1646172890000|2022-03-01 22:14:50|2074.49|2072.99|2074.44|2072.94|2074.49|2072.99|2074.44|2072.94|0
1646172910000|2022-03-01 22:15:10|2074.62|2073.12|2074.62|2073.12|2074.62|2073.12|2074.62|2073.12|0
1646173160000|2022-03-01 22:19:20|2074.53|2073.03|2074.53|2073.03|2074.53|2073.03|2074.53|2073.03|0
1646173190000|2022-03-01 22:19:50|2074.62|2073.12|2074.62|2073.12|2074.62|2073.12|2074.62|2073.12|0
1646173260000|2022-03-01 22:21:00|2074.53|2073.03|2074.66|2073.16|2074.66|2073.16|2074.53|2073.03|0
1646173270000|2022-03-01 22:21:10|2074.53|2073.03|2074.49|2072.99|2074.53|2073.03|2074.49|2072.99|0
1646173320000|2022-03-01 22:22:00|2074.66|2073.16|2074.66|2073.16|2074.66|2073.16|2074.66|2073.16|0
1646173330000|2022-03-01 22:22:10|2074.71|2073.21|2074.27|2072.77|2074.71|2073.21|2074.27|2072.77|0
1646173340000|2022-03-01 22:22:20|2074.18|2072.68|2074|2072.5|2074.18|2072.68|2074|2072.5|0
1646173350000|2022-03-01 22:22:30|2073.87|2072.37|2073.43|2071.93|2073.87|2072.37|2073.43|2071.93|0
1646173480000|2022-03-01 22:24:40|2073.48|2071.98|2073.48|2071.98|2073.48|2071.98|2073.48|2071.98|0
1646173570000|2022-03-01 22:26:10|2073.43|2071.93|2073.43|2071.93|2073.43|2071.93|2073.43|2071.93|0
1646173600000|2022-03-01 22:26:40|2073.48|2071.98|2073.48|2071.98|2073.48|2071.98|2073.48|2071.98|0
1646173830000|2022-03-01 22:30:30|2073.3|2071.8|2073.3|2071.8|2073.3|2071.8|2073.3|2071.8|0
1646173860000|2022-03-01 22:31:00|2073.29|2071.79|2073.29|2071.79|2073.29|2071.79|2073.29|2071.79|0
1646173960000|2022-03-01 22:32:40|2073.33|2071.83|2073.33|2071.83|2073.33|2071.83|2073.33|2071.83|0
1646173970000|2022-03-01 22:32:50|2073.29|2071.79|2073.29|2071.79|2073.29|2071.79|2073.29|2071.79|0
1646174000000|2022-03-01 22:33:20|2073.25|2071.75|2073.25|2071.75|2073.25|2071.75|2073.25|2071.75|0
1646174170000|2022-03-01 22:36:10|2073.2|2071.7|2073.2|2071.7|2073.2|2071.7|2073.2|2071.7|0
1646174210000|2022-03-01 22:36:50|2073.25|2071.75|2073.16|2071.66|2073.25|2071.75|2073.16|2071.66|0
1646174220000|2022-03-01 22:37:00|2073.2|2071.7|2073.2|2071.7|2073.2|2071.7|2073.2|2071.7|0
1646174230000|2022-03-01 22:37:10|2073.16|2071.66|2073.2|2071.7|2073.2|2071.7|2073.16|2071.66|0
1646174240000|2022-03-01 22:37:20|2073.25|2071.75|2073.25|2071.75|2073.25|2071.75|2073.25|2071.75|0
1646174280000|2022-03-01 22:38:00|2073.29|2071.79|2073.29|2071.79|2073.29|2071.79|2073.29|2071.79|0
1646174290000|2022-03-01 22:38:10|2073.25|2071.75|2073.25|2071.75|2073.25|2071.75|2073.25|2071.75|0
1646174330000|2022-03-01 22:38:50|2073.29|2071.79|2073.33|2071.83|2073.42|2071.92|2073.29|2071.79|0
1646174390000|2022-03-01 22:39:50|2073.38|2071.88|2073.33|2071.83|2073.38|2071.88|2073.33|2071.83|0
1646174420000|2022-03-01 22:40:20|2073.38|2071.88|2073.38|2071.88|2073.38|2071.88|2073.38|2071.88|0
1646174430000|2022-03-01 22:40:30|2073.33|2071.83|2073.33|2071.83|2073.33|2071.83|2073.33|2071.83|0
1646174540000|2022-03-01 22:42:20|2073.42|2071.92|2073.42|2071.92|2073.42|2071.92|2073.42|2071.92|0
1646174550000|2022-03-01 22:42:30|2073.33|2071.83|2073.42|2071.92|2073.42|2071.92|2073.33|2071.83|0
1646174570000|2022-03-01 22:42:50|2073.33|2071.83|2073.33|2071.83|2073.33|2071.83|2073.33|2071.83|0
1646174590000|2022-03-01 22:43:10|2073.29|2071.79|2073.29|2071.79|2073.29|2071.79|2073.29|2071.79|0
1646174610000|2022-03-01 22:43:30|2073.42|2071.92|2073.42|2071.92|2073.42|2071.92|2073.29|2071.79|0
1646174620000|2022-03-01 22:43:40|2073.29|2071.79|2073.29|2071.79|2073.29|2071.79|2073.29|2071.79|0
1646174630000|2022-03-01 22:43:50|2073.42|2071.92|2073.42|2071.92|2073.42|2071.92|2073.42|2071.92|0
1646174680000|2022-03-01 22:44:40|2073.51|2072.01|2073.42|2071.92|2073.51|2072.01|2073.42|2071.92|0
1646174700000|2022-03-01 22:45:00|2073.51|2072.01|2073.51|2072.01|2073.51|2072.01|2073.51|2072.01|0
1646174710000|2022-03-01 22:45:10|2073.38|2071.88|2073.38|2071.88|2073.38|2071.88|2073.38|2071.88|0
1646174720000|2022-03-01 22:45:20|2073.47|2071.97|2073.47|2071.97|2073.47|2071.97|2073.47|2071.97|0
1646174730000|2022-03-01 22:45:30|2073.38|2071.88|2073.38|2071.88|2073.38|2071.88|2073.38|2071.88|0
1646174740000|2022-03-01 22:45:40|2073.51|2072.01|2073.51|2072.01|2073.51|2072.01|2073.51|2072.01|0
1646174760000|2022-03-01 22:46:00|2073.38|2071.88|2073.42|2071.92|2073.42|2071.92|2073.38|2071.88|0
1646174770000|2022-03-01 22:46:10|2073.6|2072.1|2073.51|2072.01|2073.6|2072.1|2073.42|2071.92|0
1646174780000|2022-03-01 22:46:20|2073.42|2071.92|2073.42|2071.92|2073.42|2071.92|2073.42|2071.92|0
1646174790000|2022-03-01 22:46:30|2073.6|2072.1|2073.6|2072.1|2073.6|2072.1|2073.6|2072.1|0
1646174800000|2022-03-01 22:46:40|2073.42|2071.92|2073.42|2071.92|2073.42|2071.92|2073.42|2071.92|0
1646174810000|2022-03-01 22:46:50|2073.55|2072.05|2073.69|2072.19|2073.69|2072.19|2073.55|2072.05|0
1646174820000|2022-03-01 22:47:00|2073.86|2072.36|2073.86|2072.36|2073.86|2072.36|2073.86|2072.36|0
1646174840000|2022-03-01 22:47:20|2073.95|2072.45|2073.95|2072.45|2073.95|2072.45|2073.95|2072.45|0
1646174850000|2022-03-01 22:47:30|2074.04|2072.54|2074.04|2072.54|2074.04|2072.54|2074.04|2072.54|0
1646174860000|2022-03-01 22:47:40|2074.03|2072.53|2074.03|2072.53|2074.03|2072.53|2074.03|2072.53|0
1646174870000|2022-03-01 22:47:50|2073.59|2072.09|2073.9|2072.4|2073.9|2072.4|2073.59|2072.09|0
1646174890000|2022-03-01 22:48:10|2073.81|2072.31|2073.81|2072.31|2073.81|2072.31|2073.81|2072.31|0
1646174900000|2022-03-01 22:48:20|2073.72|2072.22|2073.81|2072.31|2073.81|2072.31|2073.72|2072.22|0
1646174910000|2022-03-01 22:48:30|2073.9|2072.4|2074.16|2072.66|2074.16|2072.66|2073.9|2072.4|0
1646174920000|2022-03-01 22:48:40|2073.9|2072.4|2073.9|2072.4|2073.9|2072.4|2073.9|2072.4|0
1646174930000|2022-03-01 22:48:50|2073.81|2072.31|2073.81|2072.31|2073.81|2072.31|2073.81|2072.31|0
1646174940000|2022-03-01 22:49:00|2073.9|2072.4|2073.9|2072.4|2073.9|2072.4|2073.9|2072.4|0
1646174950000|2022-03-01 22:49:10|2073.72|2072.22|2073.72|2072.22|2073.72|2072.22|2073.72|2072.22|0
1646175020000|2022-03-01 22:50:20|2073.98|2072.48|2074.16|2072.66|2074.16|2072.66|2073.98|2072.48|0
1646175030000|2022-03-01 22:50:30|2074.2|2072.7|2074.16|2072.66|2074.2|2072.7|2074.16|2072.66|0
1646175050000|2022-03-01 22:50:50|2074.11|2072.61|2074.11|2072.61|2074.11|2072.61|2074.11|2072.61|0
1646175140000|2022-03-01 22:52:20|2074.16|2072.66|2074.16|2072.66|2074.16|2072.66|2074.16|2072.66|0
1646175170000|2022-03-01 22:52:50|2074.07|2072.57|2074.07|2072.57|2074.07|2072.57|2074.07|2072.57|0
1646175180000|2022-03-01 22:53:00|2074.03|2072.53|2074.03|2072.53|2074.03|2072.53|2074.03|2072.53|0
1646175190000|2022-03-01 22:53:10|2074.07|2072.57|2074.07|2072.57|2074.07|2072.57|2074.07|2072.57|0
1646175210000|2022-03-01 22:53:30|2074.2|2072.7|2074.2|2072.7|2074.2|2072.7|2074.2|2072.7|0
1646175220000|2022-03-01 22:53:40|2074.25|2072.75|2074.25|2072.75|2074.25|2072.75|2074.25|2072.75|0
1646175230000|2022-03-01 22:53:50|2074.2|2072.7|2074.16|2072.66|2074.2|2072.7|2074.16|2072.66|0
1646175240000|2022-03-01 22:54:00|2074.11|2072.61|2074.07|2072.57|2074.11|2072.61|2074.07|2072.57|0
1646175260000|2022-03-01 22:54:20|2074.11|2072.61|2074.11|2072.61|2074.11|2072.61|2074.11|2072.61|0
1646175270000|2022-03-01 22:54:30|2074.07|2072.57|2074.07|2072.57|2074.07|2072.57|2074.07|2072.57|0
1646175280000|2022-03-01 22:54:40|2074.03|2072.53|2074.07|2072.57|2074.07|2072.57|2074.03|2072.53|0
1646175290000|2022-03-01 22:54:50|2074.06|2072.56|2074.02|2072.52|2074.06|2072.56|2074.02|2072.52|0
1646175300000|2022-03-01 22:55:00|2074.06|2072.56|2074.06|2072.56|2074.06|2072.56|2074.02|2072.52|0
1646175310000|2022-03-01 22:55:10|2073.89|2072.39|2073.8|2072.3|2073.97|2072.47|2073.8|2072.3|0
1646175320000|2022-03-01 22:55:20|2073.75|2072.25|2073.75|2072.25|2073.75|2072.25|2073.75|2072.25|0
1646175330000|2022-03-01 22:55:30|2073.71|2072.21|2073.58|2072.08|2073.75|2072.25|2073.58|2072.08|0
1646175360000|2022-03-01 22:56:00|2073.53|2072.03|2073.53|2072.03|2073.53|2072.03|2073.53|2072.03|0
1646175370000|2022-03-01 22:56:10|2073.62|2072.12|2073.67|2072.17|2073.67|2072.17|2073.62|2072.12|0
1646175380000|2022-03-01 22:56:20|2073.62|2072.12|2073.62|2072.12|2073.62|2072.12|2073.62|2072.12|0
1646175420000|2022-03-01 22:57:00|2073.58|2072.08|2073.58|2072.08|2073.58|2072.08|2073.58|2072.08|0
1646175440000|2022-03-01 22:57:20|2073.53|2072.03|2073.49|2071.99|2073.53|2072.03|2073.49|2071.99|0
1646175450000|2022-03-01 22:57:30|2073.36|2071.86|2073.35|2071.85|2073.36|2071.86|2073.35|2071.85|0
1646175470000|2022-03-01 22:57:50|2073.3|2071.8|2073.35|2071.85|2073.35|2071.85|2073.3|2071.8|0
1646175480000|2022-03-01 22:58:00|2073.3|2071.8|2073.29|2071.79|2073.3|2071.8|2073.29|2071.79|0
1646175490000|2022-03-01 22:58:10|2073.34|2071.84|2073.25|2071.75|2073.34|2071.84|2073.25|2071.75|0
1646175500000|2022-03-01 22:58:20|2073.43|2071.93|2073.47|2071.97|2073.47|2071.97|2073.25|2071.75|0
1646175510000|2022-03-01 22:58:30|2073.38|2071.88|2073.43|2071.93|2073.43|2071.93|2073.38|2071.88|0
1646175520000|2022-03-01 22:58:40|2073.47|2071.97|2073.43|2071.93|2073.47|2071.97|2073.43|2071.93|0
1646175530000|2022-03-01 22:58:50|2073.6|2072.1|2073.65|2072.15|2073.65|2072.15|2073.6|2072.1|0
1646175540000|2022-03-01 22:59:00|2073.51|2072.01|2073.47|2071.97|2073.51|2072.01|2073.47|2071.97|0
1646175550000|2022-03-01 22:59:10|2073.43|2071.93|2073.43|2071.93|2073.43|2071.93|2073.43|2071.93|0
1646175570000|2022-03-01 22:59:30|2073.56|2072.06|2073.56|2072.06|2073.56|2072.06|2073.56|2072.06|0
1646175580000|2022-03-01 22:59:40|2073.38|2071.88|2073.47|2071.97|2073.47|2071.97|2073.38|2071.88|0
1646175590000|2022-03-01 22:59:50|2073.42|2071.92|2073.38|2071.88|2073.51|2072.01|2073.38|2071.88|0
1646175600000|2022-03-01 23:00:00|2073.37|2071.87|2073.67|2072.17|2074.57|2073.07|2073.31|2071.81|0
1646175610000|2022-03-01 23:00:10|2073.49|2071.99|2074.14|2072.64|2074.28|2072.78|2073.4|2071.9|0
1646175620000|2022-03-01 23:00:20|2074.1|2072.6|2073.47|2071.97|2074.14|2072.64|2073.11|2071.61|0
1646175630000|2022-03-01 23:00:30|2073.38|2071.88|2073.65|2072.15|2073.74|2072.24|2073.34|2071.84|0
1646175640000|2022-03-01 23:00:40|2073.56|2072.06|2073.52|2072.02|2073.7|2072.2|2073.29|2071.79|0
1646175650000|2022-03-01 23:00:50|2073.51|2072.01|2073.47|2071.97|2073.51|2072.01|2073.29|2071.79|0
1646175660000|2022-03-01 23:01:00|2073.65|2072.15|2073.74|2072.24|2073.96|2072.46|2073.65|2072.15|0
1646175670000|2022-03-01 23:01:10|2073.83|2072.33|2074.1|2072.6|2074.28|2072.78|2073.83|2072.33|0
1646175680000|2022-03-01 23:01:20|2074.14|2072.64|2074.09|2072.59|2074.14|2072.64|2073.73|2072.23|0
1646175690000|2022-03-01 23:01:30|2074.13|2072.63|2074.4|2072.9|2074.4|2072.9|2074.13|2072.63|0
1646175700000|2022-03-01 23:01:40|2074.45|2072.95|2074.67|2073.17|2074.67|2073.17|2074.31|2072.81|0
1646175710000|2022-03-01 23:01:50|2074.54|2073.04|2073.86|2072.36|2074.54|2073.04|2073.86|2072.36|0
1646175720000|2022-03-01 23:02:00|2073.87|2072.37|2074.31|2072.81|2074.62|2073.12|2073.87|2072.37|0
1646175730000|2022-03-01 23:02:10|2074.27|2072.77|2074.27|2072.77|2074.4|2072.9|2074.09|2072.59|0
1646175740000|2022-03-01 23:02:20|2074.31|2072.81|2074.09|2072.59|2074.49|2072.99|2074.09|2072.59|0
1646175750000|2022-03-01 23:02:30|2074.04|2072.54|2074.04|2072.54|2074.13|2072.63|2074.04|2072.54|0
1646175760000|2022-03-01 23:02:40|2074.09|2072.59|2073.37|2071.87|2074.09|2072.59|2073.33|2071.83|0
1646175770000|2022-03-01 23:02:50|2073.46|2071.96|2073.37|2071.87|2073.55|2072.05|2073.37|2071.87|0
1646175780000|2022-03-01 23:03:00|2073.33|2071.83|2072.93|2071.43|2073.46|2071.96|2072.93|2071.43|0
1646175790000|2022-03-01 23:03:10|2072.92|2071.42|2072.7|2071.2|2072.92|2071.42|2072.7|2071.2|0
1646175800000|2022-03-01 23:03:20|2072.75|2071.25|2072.57|2071.07|2072.79|2071.29|2072.57|2071.07|0
1646175810000|2022-03-01 23:03:30|2072.52|2071.02|2072.79|2071.29|2072.79|2071.29|2072.52|2071.02|0
1646175820000|2022-03-01 23:03:40|2072.93|2071.43|2073.06|2071.56|2073.1|2071.6|2072.88|2071.38|0
1646175830000|2022-03-01 23:03:50|2072.97|2071.47|2073.06|2071.56|2073.15|2071.65|2072.97|2071.47|0
1646175840000|2022-03-01 23:04:00|2073.1|2071.6|2072.79|2071.29|2073.1|2071.6|2072.7|2071.2|0
1646175860000|2022-03-01 23:04:20|2072.75|2071.25|2072.57|2071.07|2072.79|2071.29|2072.57|2071.07|0
1646175870000|2022-03-01 23:04:30|2072.43|2070.93|2072.43|2070.93|2072.57|2071.07|2072.34|2070.84|0
1646175880000|2022-03-01 23:04:40|2072.44|2070.94|2072.7|2071.2|2072.93|2071.43|2072.43|2070.93|0
1646175890000|2022-03-01 23:04:50|2072.75|2071.25|2072.88|2071.38|2072.88|2071.38|2072.57|2071.07|0
1646175900000|2022-03-01 23:05:00|2072.97|2071.47|2073.06|2071.56|2073.51|2072.01|2072.97|2071.47|0
1646175910000|2022-03-01 23:05:10|2073.1|2071.6|2073.46|2071.96|2073.46|2071.96|2073.1|2071.6|0
1646175920000|2022-03-01 23:05:20|2073.47|2071.97|2073.69|2072.19|2073.73|2072.23|2073.37|2071.87|0
1646175930000|2022-03-01 23:05:30|2073.73|2072.23|2073.82|2072.32|2073.91|2072.41|2073.64|2072.14|0
1646175940000|2022-03-01 23:05:40|2073.73|2072.23|2073.37|2071.87|2073.82|2072.32|2073.33|2071.83|0
1646175950000|2022-03-01 23:05:50|2073.33|2071.83|2073.28|2071.78|2073.33|2071.83|2073.28|2071.78|0
1646175960000|2022-03-01 23:06:00|2073.33|2071.83|2073.91|2072.41|2073.91|2072.41|2073.33|2071.83|0
1646175970000|2022-03-01 23:06:10|2074.04|2072.54|2074.13|2072.63|2074.22|2072.72|2073.86|2072.36|0
1646175980000|2022-03-01 23:06:20|2074.22|2072.72|2074.22|2072.72|2074.22|2072.72|2074.22|2072.72|0
1646175990000|2022-03-01 23:06:30|2074.27|2072.77|2074.27|2072.77|2074.27|2072.77|2074.22|2072.72|0
1646176000000|2022-03-01 23:06:40|2074.4|2072.9|2074.4|2072.9|2074.45|2072.95|2074.4|2072.9|0
1646176010000|2022-03-01 23:06:50|2074.49|2072.99|2074.04|2072.54|2074.54|2073.04|2074.04|2072.54|0
1646176020000|2022-03-01 23:07:00|2073.95|2072.45|2074.04|2072.54|2074.04|2072.54|2073.95|2072.45|0
1646176040000|2022-03-01 23:07:20|2073.95|2072.45|2073.86|2072.36|2073.95|2072.45|2073.86|2072.36|0
1646176050000|2022-03-01 23:07:30|2073.82|2072.32|2073.86|2072.36|2073.86|2072.36|2073.82|2072.32|0
1646176060000|2022-03-01 23:07:40|2073.87|2072.37|2073.91|2072.41|2073.91|2072.41|2073.87|2072.37|0
1646176070000|2022-03-01 23:07:50|2073.86|2072.36|2073.15|2071.65|2073.86|2072.36|2073.15|2071.65|0
1646176080000|2022-03-01 23:08:00|2073.1|2071.6|2072.79|2071.29|2073.1|2071.6|2072.52|2071.02|0
1646176090000|2022-03-01 23:08:10|2072.75|2071.25|2073.06|2071.56|2073.06|2071.56|2072.61|2071.11|0
1646176100000|2022-03-01 23:08:20|2073.19|2071.69|2073.33|2071.83|2073.37|2071.87|2073.19|2071.69|0
1646176110000|2022-03-01 23:08:30|2073.19|2071.69|2073.28|2071.78|2073.33|2071.83|2073.19|2071.69|0
1646176120000|2022-03-01 23:08:40|2073.19|2071.69|2072.88|2071.38|2073.19|2071.69|2072.88|2071.38|0
1646176130000|2022-03-01 23:08:50|2072.89|2071.39|2073.28|2071.78|2073.28|2071.78|2072.89|2071.39|0
1646176140000|2022-03-01 23:09:00|2073.19|2071.69|2073.15|2071.65|2073.28|2071.78|2073.15|2071.65|0
1646176150000|2022-03-01 23:09:10|2073.19|2071.69|2073.33|2071.83|2073.33|2071.83|2073.19|2071.69|0
1646176160000|2022-03-01 23:09:20|2073.28|2071.78|2073.33|2071.83|2073.51|2072.01|2073.28|2071.78|0
1646176180000|2022-03-01 23:09:40|2073.32|2071.82|2072.97|2071.47|2073.32|2071.82|2072.88|2071.38|0
1646176190000|2022-03-01 23:09:50|2072.79|2071.29|2073.06|2071.56|2073.15|2071.65|2072.79|2071.29|0
1646176200000|2022-03-01 23:10:00|2072.97|2071.47|2073.33|2071.83|2073.64|2072.14|2072.97|2071.47|0
1646176210000|2022-03-01 23:10:10|2073.32|2071.82|2073.06|2071.56|2073.32|2071.82|2072.79|2071.29|0
1646176220000|2022-03-01 23:10:20|2073.15|2071.65|2073.28|2071.78|2073.28|2071.78|2073.15|2071.65|0
1646176230000|2022-03-01 23:10:30|2073.33|2071.83|2073.28|2071.78|2073.46|2071.96|2073.28|2071.78|0
1646176250000|2022-03-01 23:10:50|2073.1|2071.6|2072.79|2071.29|2073.1|2071.6|2072.79|2071.29|0
1646176260000|2022-03-01 23:11:00|2072.7|2071.2|2072.61|2071.11|2072.75|2071.25|2072.61|2071.11|0
1646176270000|2022-03-01 23:11:10|2072.52|2071.02|2072.21|2070.71|2072.52|2071.02|2072.21|2070.71|0
1646176280000|2022-03-01 23:11:20|2072.43|2070.93|2072.61|2071.11|2072.7|2071.2|2072.3|2070.8|0
1646176290000|2022-03-01 23:11:30|2072.43|2070.93|2072.3|2070.8|2072.43|2070.93|2071.94|2070.44|0
1646176300000|2022-03-01 23:11:40|2072.21|2070.71|2072.16|2070.66|2072.21|2070.71|2072.12|2070.62|0
1646176310000|2022-03-01 23:11:50|2072.12|2070.62|2072.3|2070.8|2072.3|2070.8|2072.12|2070.62|0
1646176330000|2022-03-01 23:12:10|2072.16|2070.66|2072.12|2070.62|2072.21|2070.71|2072.03|2070.53|0
1646176340000|2022-03-01 23:12:20|2072.21|2070.71|2072.21|2070.71|2072.3|2070.8|2072.16|2070.66|0
1646176350000|2022-03-01 23:12:30|2072.39|2070.89|2072.39|2070.89|2072.39|2070.89|2072.39|2070.89|0
1646176360000|2022-03-01 23:12:40|2072.43|2070.93|2072.34|2070.84|2072.43|2070.93|2072.3|2070.8|0
1646176370000|2022-03-01 23:12:50|2072.39|2070.89|2072.57|2071.07|2072.57|2071.07|2072.39|2070.89|0
1646176380000|2022-03-01 23:13:00|2072.52|2071.02|2072.75|2071.25|2072.75|2071.25|2072.52|2071.02|0
1646176390000|2022-03-01 23:13:10|2072.79|2071.29|2072.88|2071.38|2072.88|2071.38|2072.79|2071.29|0
1646176400000|2022-03-01 23:13:20|2072.75|2071.25|2072.88|2071.38|2072.88|2071.38|2072.7|2071.2|0
1646176410000|2022-03-01 23:13:30|2072.93|2071.43|2072.93|2071.43|2072.97|2071.47|2072.93|2071.43|0
1646176420000|2022-03-01 23:13:40|2072.97|2071.47|2073.19|2071.69|2073.19|2071.69|2072.97|2071.47|0
1646176430000|2022-03-01 23:13:50|2073.2|2071.7|2073.55|2072.05|2073.64|2072.14|2073.2|2071.7|0
1646176440000|2022-03-01 23:14:00|2073.33|2071.83|2073.15|2071.65|2073.33|2071.83|2073.1|2071.6|0
1646176450000|2022-03-01 23:14:10|2073.1|2071.6|2073.15|2071.65|2073.15|2071.65|2073.1|2071.6|0
1646176460000|2022-03-01 23:14:20|2073.19|2071.69|2073.51|2072.01|2073.51|2072.01|2073.19|2071.69|0
1646176480000|2022-03-01 23:14:40|2073.46|2071.96|2073.46|2071.96|2073.46|2071.96|2073.46|2071.96|0
1646176490000|2022-03-01 23:14:50|2073.47|2071.97|2073.64|2072.14|2073.69|2072.19|2073.47|2071.97|0
1646176500000|2022-03-01 23:15:00|2073.55|2072.05|2074.04|2072.54|2074.04|2072.54|2073.37|2071.87|0
1646176510000|2022-03-01 23:15:10|2073.95|2072.45|2073.91|2072.41|2073.95|2072.45|2073.86|2072.36|0
1646176520000|2022-03-01 23:15:20|2073.9|2072.4|2073.82|2072.32|2073.9|2072.4|2073.55|2072.05|0
1646176530000|2022-03-01 23:15:30|2073.91|2072.41|2074.04|2072.54|2074.04|2072.54|2073.91|2072.41|0
1646176540000|2022-03-01 23:15:40|2073.91|2072.41|2073.86|2072.36|2073.91|2072.41|2073.86|2072.36|0
1646176550000|2022-03-01 23:15:50|2073.82|2072.32|2073.82|2072.32|2073.82|2072.32|2073.82|2072.32|0
1646176560000|2022-03-01 23:16:00|2073.73|2072.23|2073.69|2072.19|2073.73|2072.23|2073.69|2072.19|0
1646176570000|2022-03-01 23:16:10|2073.68|2072.18|2073.55|2072.05|2073.68|2072.18|2073.55|2072.05|0
1646176580000|2022-03-01 23:16:20|2073.54|2072.04|2073.06|2071.56|2073.54|2072.04|2072.79|2071.29|0
1646176590000|2022-03-01 23:16:30|2073.1|2071.6|2073.15|2071.65|2073.15|2071.65|2073.1|2071.6|0
1646176600000|2022-03-01 23:16:40|2073.19|2071.69|2073.15|2071.65|2073.19|2071.69|2073.15|2071.65|0
1646176620000|2022-03-01 23:17:00|2073.14|2071.64|2073.11|2071.61|2073.14|2071.64|2072.75|2071.25|0
1646176630000|2022-03-01 23:17:10|2073.19|2071.69|2073.33|2071.83|2073.33|2071.83|2073.19|2071.69|0
1646176640000|2022-03-01 23:17:20|2073.55|2072.05|2073.51|2072.01|2073.55|2072.05|2073.51|2072.01|0
1646176650000|2022-03-01 23:17:30|2073.55|2072.05|2073.64|2072.14|2073.64|2072.14|2073.55|2072.05|0
1646176660000|2022-03-01 23:17:40|2073.73|2072.23|2073.86|2072.36|2073.86|2072.36|2073.73|2072.23|0
1646176670000|2022-03-01 23:17:50|2073.82|2072.32|2073.82|2072.32|2073.86|2072.36|2073.82|2072.32|0
1646176680000|2022-03-01 23:18:00|2073.73|2072.23|2073.64|2072.14|2073.73|2072.23|2073.64|2072.14|0
1646176690000|2022-03-01 23:18:10|2073.82|2072.32|2073.86|2072.36|2073.91|2072.41|2073.82|2072.32|0
1646176700000|2022-03-01 23:18:20|2073.82|2072.32|2073.37|2071.87|2073.82|2072.32|2073.37|2071.87|0
1646176710000|2022-03-01 23:18:30|2073.33|2071.83|2073.28|2071.78|2073.33|2071.83|2073.19|2071.69|0
1646176720000|2022-03-01 23:18:40|2073.33|2071.83|2073.33|2071.83|2073.37|2071.87|2073.33|2071.83|0
1646176740000|2022-03-01 23:19:00|2073.37|2071.87|2073.06|2071.56|2073.37|2071.87|2073.06|2071.56|0
1646176750000|2022-03-01 23:19:10|2072.97|2071.47|2073.15|2071.65|2073.28|2071.78|2072.97|2071.47|0
1646176760000|2022-03-01 23:19:20|2073.19|2071.69|2073.06|2071.56|2073.19|2071.69|2073.06|2071.56|0
1646176770000|2022-03-01 23:19:30|2073.1|2071.6|2073.06|2071.56|2073.1|2071.6|2073.06|2071.56|0
1646176780000|2022-03-01 23:19:40|2073.1|2071.6|2073.15|2071.65|2073.19|2071.69|2073.1|2071.6|0
1646176790000|2022-03-01 23:19:50|2073.19|2071.69|2073.46|2071.96|2073.46|2071.96|2073.19|2071.69|0
1646176800000|2022-03-01 23:20:00|2073.47|2071.97|2073.95|2072.45|2074.04|2072.54|2073.47|2071.97|0
1646176810000|2022-03-01 23:20:10|2073.91|2072.41|2074.04|2072.54|2074.04|2072.54|2073.73|2072.23|0
1646176830000|2022-03-01 23:20:30|2073.95|2072.45|2073.86|2072.36|2073.95|2072.45|2073.86|2072.36|0
1646176840000|2022-03-01 23:20:40|2073.87|2072.37|2073.95|2072.45|2073.95|2072.45|2073.87|2072.37|0
1646176850000|2022-03-01 23:20:50|2073.96|2072.46|2074.27|2072.77|2074.31|2072.81|2073.96|2072.46|0
1646176860000|2022-03-01 23:21:00|2074.31|2072.81|2074.4|2072.9|2074.4|2072.9|2074.27|2072.77|0
1646176870000|2022-03-01 23:21:10|2074.49|2072.99|2074.54|2073.04|2074.54|2073.04|2074.4|2072.9|0
1646176880000|2022-03-01 23:21:20|2074.62|2073.12|2074.62|2073.12|2074.8|2073.3|2074.62|2073.12|0
1646176890000|2022-03-01 23:21:30|2074.63|2073.13|2074.22|2072.72|2074.71|2073.21|2074.22|2072.72|0
1646176910000|2022-03-01 23:21:50|2074.23|2072.73|2074.45|2072.95|2074.54|2073.04|2074.23|2072.73|0
1646176920000|2022-03-01 23:22:00|2074.49|2072.99|2074.53|2073.03|2074.53|2073.03|2074.44|2072.94|0
1646176930000|2022-03-01 23:22:10|2074.52|2073.02|2074.66|2073.16|2074.66|2073.16|2074.48|2072.98|0
1646176940000|2022-03-01 23:22:20|2074.7|2073.2|2074.61|2073.11|2074.84|2073.34|2074.53|2073.03|0
1646176950000|2022-03-01 23:22:30|2074.53|2073.03|2074.66|2073.16|2074.66|2073.16|2074.53|2073.03|0
1646176960000|2022-03-01 23:22:40|2074.7|2073.2|2074.66|2073.16|2074.79|2073.29|2074.61|2073.11|0
1646176970000|2022-03-01 23:22:50|2074.79|2073.29|2074.53|2073.03|2074.79|2073.29|2074.53|2073.03|0
1646176980000|2022-03-01 23:23:00|2074.52|2073.02|2074.44|2072.94|2074.53|2073.03|2074.44|2072.94|0
1646176990000|2022-03-01 23:23:10|2074.43|2072.93|2073.81|2072.31|2074.43|2072.93|2073.72|2072.22|0
1646177000000|2022-03-01 23:23:20|2073.85|2072.35|2074.12|2072.62|2074.12|2072.62|2073.72|2072.22|0
1646177010000|2022-03-01 23:23:30|2074.21|2072.71|2074.08|2072.58|2074.21|2072.71|2073.94|2072.44|0
1646177020000|2022-03-01 23:23:40|2074.03|2072.53|2073.9|2072.4|2074.12|2072.62|2073.85|2072.35|0
1646177030000|2022-03-01 23:23:50|2073.94|2072.44|2073.85|2072.35|2073.94|2072.44|2073.85|2072.35|0
1646177040000|2022-03-01 23:24:00|2073.81|2072.31|2073.72|2072.22|2073.85|2072.35|2073.72|2072.22|0
1646177050000|2022-03-01 23:24:10|2073.68|2072.18|2073.36|2071.86|2073.68|2072.18|2073.27|2071.77|0
1646177060000|2022-03-01 23:24:20|2073.27|2071.77|2073.27|2071.77|2073.27|2071.77|2073.18|2071.68|0
1646177070000|2022-03-01 23:24:30|2073.32|2071.82|2073.36|2071.86|2073.36|2071.86|2073.32|2071.82|0
1646177080000|2022-03-01 23:24:40|2073.18|2071.68|2073.36|2071.86|2073.36|2071.86|2073.14|2071.64|0
1646177090000|2022-03-01 23:24:50|2073.5|2072|2073.36|2071.86|2073.5|2072|2073.36|2071.86|0
1646177100000|2022-03-01 23:25:00|2073.5|2072|2073.36|2071.86|2073.5|2072|2073.36|2071.86|0
1646177110000|2022-03-01 23:25:10|2073.32|2071.82|2073.36|2071.86|2073.36|2071.86|2073.32|2071.82|0
1646177120000|2022-03-01 23:25:20|2073.32|2071.82|2073.36|2071.86|2073.5|2072|2073.32|2071.82|0
1646177130000|2022-03-01 23:25:30|2073.45|2071.95|2073.5|2072|2073.5|2072|2073.45|2071.95|0
1646177140000|2022-03-01 23:25:40|2073.63|2072.13|2073.85|2072.35|2073.94|2072.44|2073.63|2072.13|0
1646177150000|2022-03-01 23:25:50|2073.86|2072.36|2073.36|2071.86|2073.9|2072.4|2073.36|2071.86|0
1646177160000|2022-03-01 23:26:00|2073.35|2071.85|2072.87|2071.37|2073.35|2071.85|2072.74|2071.24|0
1646177180000|2022-03-01 23:26:20|2072.78|2071.28|2072.87|2071.37|2072.87|2071.37|2072.78|2071.28|0
1646177200000|2022-03-01 23:26:40|2072.74|2071.24|2072.6|2071.1|2072.74|2071.24|2072.6|2071.1|0
1646177210000|2022-03-01 23:26:50|2072.69|2071.19|2072.69|2071.19|2072.69|2071.19|2072.69|2071.19|0
1646177220000|2022-03-01 23:27:00|2072.74|2071.24|2073.5|2072|2073.5|2072|2072.74|2071.24|0
1646177230000|2022-03-01 23:27:10|2073.54|2072.04|2073.63|2072.13|2073.85|2072.35|2073.54|2072.04|0
1646177240000|2022-03-01 23:27:20|2073.54|2072.04|2073.72|2072.22|2073.72|2072.22|2073.54|2072.04|0
1646177250000|2022-03-01 23:27:30|2073.81|2072.31|2073.68|2072.18|2073.81|2072.31|2073.5|2072|0
1646177260000|2022-03-01 23:27:40|2073.81|2072.31|2074.03|2072.53|2074.12|2072.62|2073.81|2072.31|0
1646177270000|2022-03-01 23:27:50|2074.08|2072.58|2073.85|2072.35|2074.08|2072.58|2073.85|2072.35|0
1646177280000|2022-03-01 23:28:00|2073.81|2072.31|2073.85|2072.35|2073.85|2072.35|2073.72|2072.22|0
1646177290000|2022-03-01 23:28:10|2073.86|2072.36|2074.12|2072.62|2074.12|2072.62|2073.86|2072.36|0
1646177300000|2022-03-01 23:28:20|2073.9|2072.4|2073.9|2072.4|2073.94|2072.44|2073.9|2072.4|0
1646177310000|2022-03-01 23:28:30|2073.94|2072.44|2073.94|2072.44|2073.94|2072.44|2073.94|2072.44|0
1646177330000|2022-03-01 23:28:50|2073.9|2072.4|2073.81|2072.31|2073.9|2072.4|2073.81|2072.31|0
1646177340000|2022-03-01 23:29:00|2073.72|2072.22|2073.36|2071.86|2073.72|2072.22|2073.32|2071.82|0
1646177350000|2022-03-01 23:29:10|2073.32|2071.82|2073.18|2071.68|2073.45|2071.95|2073.18|2071.68|0
1646177360000|2022-03-01 23:29:20|2073.14|2071.64|2072.87|2071.37|2073.18|2071.68|2072.87|2071.37|0
1646177390000|2022-03-01 23:29:50|2072.88|2071.38|2073.27|2071.77|2073.27|2071.77|2072.88|2071.38|0
1646177400000|2022-03-01 23:30:00|2073.36|2071.86|2073.45|2071.95|2073.63|2072.13|2073.32|2071.82|0
1646177410000|2022-03-01 23:30:10|2073.5|2072|2073.5|2072|2073.5|2072|2073.5|2072|0
1646177420000|2022-03-01 23:30:20|2073.54|2072.04|2073.68|2072.18|2073.72|2072.22|2073.54|2072.04|0
1646177430000|2022-03-01 23:30:30|2073.72|2072.22|2073.72|2072.22|2073.72|2072.22|2073.72|2072.22|0
1646177450000|2022-03-01 23:30:50|2073.81|2072.31|2074.12|2072.62|2074.12|2072.62|2073.81|2072.31|0
1646177460000|2022-03-01 23:31:00|2074.13|2072.63|2074.79|2073.29|2074.97|2073.47|2074.13|2072.63|0
1646177470000|2022-03-01 23:31:10|2074.84|2073.34|2074.84|2073.34|2074.84|2073.34|2074.66|2073.16|0
1646177480000|2022-03-01 23:31:20|2074.79|2073.29|2075.11|2073.61|2075.24|2073.74|2074.7|2073.2|0
1646177490000|2022-03-01 23:31:30|2075.06|2073.56|2075.02|2073.52|2075.2|2073.7|2074.97|2073.47|0
1646177500000|2022-03-01 23:31:40|2075.11|2073.61|2075.2|2073.7|2075.2|2073.7|2075.06|2073.56|0
1646177510000|2022-03-01 23:31:50|2075.19|2073.69|2075.11|2073.61|2075.2|2073.7|2075.06|2073.56|0
1646177520000|2022-03-01 23:32:00|2075.06|2073.56|2075.42|2073.92|2075.42|2073.92|2075.06|2073.56|0
1646177530000|2022-03-01 23:32:10|2075.29|2073.79|2075.37|2073.87|2075.37|2073.87|2075.29|2073.79|0
1646177540000|2022-03-01 23:32:20|2075.29|2073.79|2075.11|2073.61|2075.29|2073.79|2075.06|2073.56|0
1646177550000|2022-03-01 23:32:30|2075.2|2073.7|2075.06|2073.56|2075.2|2073.7|2075.06|2073.56|0
1646177560000|2022-03-01 23:32:40|2075.2|2073.7|2075.2|2073.7|2075.2|2073.7|2075.2|2073.7|0
1646177580000|2022-03-01 23:33:00|2075.19|2073.69|2075.2|2073.7|2075.2|2073.7|2075.06|2073.56|0
1646177590000|2022-03-01 23:33:10|2075.19|2073.69|2075.2|2073.7|2075.2|2073.7|2075.11|2073.61|0
1646177600000|2022-03-01 23:33:20|2075.19|2073.69|2075.11|2073.61|2075.19|2073.69|2075.11|2073.61|0
1646177610000|2022-03-01 23:33:30|2075.06|2073.56|2075.11|2073.61|2075.2|2073.7|2075.06|2073.56|0
1646177620000|2022-03-01 23:33:40|2075.06|2073.56|2075.06|2073.56|2075.06|2073.56|2075.02|2073.52|0
1646177630000|2022-03-01 23:33:50|2075.02|2073.52|2074.88|2073.38|2075.11|2073.61|2074.79|2073.29|0
1646177640000|2022-03-01 23:34:00|2074.97|2073.47|2075.02|2073.52|2075.06|2073.56|2074.97|2073.47|0
1646177650000|2022-03-01 23:34:10|2075.06|2073.56|2075.2|2073.7|2075.2|2073.7|2075.06|2073.56|0
1646177660000|2022-03-01 23:34:20|2075.24|2073.74|2075.2|2073.7|2075.29|2073.79|2075.2|2073.7|0
1646177670000|2022-03-01 23:34:30|2075.19|2073.69|2075.2|2073.7|2075.2|2073.7|2075.11|2073.61|0
1646177680000|2022-03-01 23:34:40|2075.29|2073.79|2075.6|2074.1|2075.6|2074.1|2075.29|2073.79|0
1646177690000|2022-03-01 23:34:50|2075.55|2074.05|2076.4|2074.9|2076.4|2074.9|2075.55|2074.05|0
1646177700000|2022-03-01 23:35:00|2076.49|2074.99|2076.18|2074.68|2076.72|2075.22|2076.18|2074.68|0
1646177710000|2022-03-01 23:35:10|2076.22|2074.72|2076.05|2074.55|2076.22|2074.72|2075.96|2074.46|0
1646177720000|2022-03-01 23:35:20|2076.13|2074.63|2075.96|2074.46|2076.13|2074.63|2075.82|2074.32|0
1646177730000|2022-03-01 23:35:30|2075.95|2074.45|2076.22|2074.72|2076.22|2074.72|2075.87|2074.37|0
1646177740000|2022-03-01 23:35:40|2076.23|2074.73|2076.31|2074.81|2076.36|2074.86|2076.22|2074.72|0
1646177750000|2022-03-01 23:35:50|2076.32|2074.82|2076.72|2075.22|2076.72|2075.22|2076.32|2074.82|0
1646177760000|2022-03-01 23:36:00|2077.12|2075.62|2077.16|2075.66|2077.21|2075.71|2076.94|2075.44|0
1646177770000|2022-03-01 23:36:10|2077.12|2075.62|2076.81|2075.31|2077.12|2075.62|2076.81|2075.31|0
1646177780000|2022-03-01 23:36:20|2076.8|2075.3|2076.76|2075.26|2076.81|2075.31|2076.72|2075.22|0
1646177790000|2022-03-01 23:36:30|2076.72|2075.22|2076.63|2075.13|2076.76|2075.26|2076.58|2075.08|0
1646177800000|2022-03-01 23:36:40|2076.94|2075.44|2076.81|2075.31|2076.94|2075.44|2076.76|2075.26|0
1646177810000|2022-03-01 23:36:50|2076.8|2075.3|2076.58|2075.08|2076.8|2075.3|2076.58|2075.08|0
1646177820000|2022-03-01 23:37:00|2076.54|2075.04|2077.3|2075.8|2077.48|2075.98|2076.49|2074.99|0
1646177830000|2022-03-01 23:37:10|2077.16|2075.66|2077.3|2075.8|2077.3|2075.8|2077.16|2075.66|0
1646177840000|2022-03-01 23:37:20|2077.29|2075.79|2077.07|2075.57|2077.29|2075.79|2076.99|2075.49|0
1646177850000|2022-03-01 23:37:30|2076.99|2075.49|2076.81|2075.31|2076.99|2075.49|2076.81|2075.31|0
1646177860000|2022-03-01 23:37:40|2076.76|2075.26|2076.94|2075.44|2076.94|2075.44|2076.72|2075.22|0
1646177870000|2022-03-01 23:37:50|2077.07|2075.57|2076.99|2075.49|2077.07|2075.57|2076.99|2075.49|0
1646177880000|2022-03-01 23:38:00|2076.98|2075.48|2076.9|2075.4|2077.07|2075.57|2076.9|2075.4|0
1646177890000|2022-03-01 23:38:10|2076.89|2075.39|2076.63|2075.13|2076.89|2075.39|2076.63|2075.13|0
1646177900000|2022-03-01 23:38:20|2076.58|2075.08|2076.63|2075.13|2076.72|2075.22|2076.58|2075.08|0
1646177910000|2022-03-01 23:38:30|2076.72|2075.22|2076.63|2075.13|2076.81|2075.31|2076.63|2075.13|0
1646177920000|2022-03-01 23:38:40|2076.58|2075.08|2076.58|2075.08|2076.58|2075.08|2076.49|2074.99|0
1646177930000|2022-03-01 23:38:50|2076.54|2075.04|2076.94|2075.44|2076.94|2075.44|2076.54|2075.04|0
1646177940000|2022-03-01 23:39:00|2076.99|2075.49|2077.16|2075.66|2077.16|2075.66|2076.99|2075.49|0
1646177950000|2022-03-01 23:39:10|2077.12|2075.62|2076.54|2075.04|2077.12|2075.62|2076.54|2075.04|0
1646177960000|2022-03-01 23:39:20|2076.63|2075.13|2076.58|2075.08|2076.63|2075.13|2076.58|2075.08|0
1646177970000|2022-03-01 23:39:30|2076.49|2074.99|2076.58|2075.08|2076.72|2075.22|2076.49|2074.99|0
1646177980000|2022-03-01 23:39:40|2076.54|2075.04|2076.54|2075.04|2076.54|2075.04|2076.54|2075.04|0
1646177990000|2022-03-01 23:39:50|2076.58|2075.08|2076.4|2074.9|2076.58|2075.08|2076.4|2074.9|0
1646178000000|2022-03-01 23:40:00|2076.36|2074.86|2076.36|2074.86|2076.36|2074.86|2076.22|2074.72|0
1646178010000|2022-03-01 23:40:10|2076.22|2074.72|2076.13|2074.63|2076.22|2074.72|2076.13|2074.63|0
1646178020000|2022-03-01 23:40:20|2076.05|2074.55|2076|2074.5|2076.18|2074.68|2076|2074.5|0
1646178030000|2022-03-01 23:40:30|2076.13|2074.63|2075.82|2074.32|2076.13|2074.63|2075.82|2074.32|0
1646178040000|2022-03-01 23:40:40|2075.87|2074.37|2075.87|2074.37|2076|2074.5|2075.87|2074.37|0
1646178050000|2022-03-01 23:40:50|2075.96|2074.46|2076.15|2074.65|2076.15|2074.65|2075.96|2074.46|0
1646178060000|2022-03-01 23:41:00|2076.16|2074.66|2076.56|2075.06|2076.6|2075.1|2076.15|2074.65|0
1646178070000|2022-03-01 23:41:10|2076.51|2075.01|2076.33|2074.83|2076.51|2075.01|2076.33|2074.83|0
1646178080000|2022-03-01 23:41:20|2076.38|2074.88|2075.89|2074.39|2076.38|2074.88|2075.84|2074.34|0
1646178090000|2022-03-01 23:41:30|2075.98|2074.48|2075.98|2074.48|2075.98|2074.48|2075.98|2074.48|0
1646178100000|2022-03-01 23:41:40|2076.02|2074.52|2075.98|2074.48|2076.02|2074.52|2075.84|2074.34|0
1646178110000|2022-03-01 23:41:50|2076.02|2074.52|2076.07|2074.57|2076.15|2074.65|2076.02|2074.52|0
1646178120000|2022-03-01 23:42:00|2076.06|2074.56|2075.89|2074.39|2076.06|2074.56|2075.89|2074.39|0
1646178130000|2022-03-01 23:42:10|2075.98|2074.48|2076.02|2074.52|2076.02|2074.52|2075.89|2074.39|0
1646178140000|2022-03-01 23:42:20|2075.89|2074.39|2075.98|2074.48|2075.98|2074.48|2075.89|2074.39|0
1646178150000|2022-03-01 23:42:30|2076.07|2074.57|2075.89|2074.39|2076.07|2074.57|2075.89|2074.39|0
1646178160000|2022-03-01 23:42:40|2075.98|2074.48|2075.89|2074.39|2075.98|2074.48|2075.89|2074.39|0
1646178170000|2022-03-01 23:42:50|2075.84|2074.34|2075.8|2074.3|2075.84|2074.34|2075.66|2074.16|0
1646178180000|2022-03-01 23:43:00|2075.75|2074.25|2075.75|2074.25|2075.75|2074.25|2075.75|2074.25|0
1646178190000|2022-03-01 23:43:10|2075.8|2074.3|2075.8|2074.3|2075.8|2074.3|2075.8|2074.3|0
1646178200000|2022-03-01 23:43:20|2075.84|2074.34|2075.84|2074.34|2075.89|2074.39|2075.84|2074.34|0
1646178220000|2022-03-01 23:43:40|2075.89|2074.39|2075.84|2074.34|2075.98|2074.48|2075.84|2074.34|0
1646178230000|2022-03-01 23:43:50|2075.66|2074.16|2075.13|2073.63|2075.66|2074.16|2075.08|2073.58|0
1646178240000|2022-03-01 23:44:00|2075.39|2073.89|2075.39|2073.89|2075.44|2073.94|2075.31|2073.81|0
1646178250000|2022-03-01 23:44:10|2075.4|2073.9|2075.62|2074.12|2075.62|2074.12|2075.4|2073.9|0
1646178260000|2022-03-01 23:44:20|2075.66|2074.16|2075.62|2074.12|2075.66|2074.16|2075.62|2074.12|0
1646178270000|2022-03-01 23:44:30|2075.57|2074.07|2075.62|2074.12|2075.66|2074.16|2075.57|2074.07|0
1646178280000|2022-03-01 23:44:40|2075.57|2074.07|2075.84|2074.34|2075.84|2074.34|2075.57|2074.07|0
1646178300000|2022-03-01 23:45:00|2075.89|2074.39|2076.02|2074.52|2076.02|2074.52|2075.89|2074.39|0
1646178310000|2022-03-01 23:45:10|2075.98|2074.48|2075.84|2074.34|2075.98|2074.48|2075.8|2074.3|0
1646178320000|2022-03-01 23:45:20|2075.8|2074.3|2075.75|2074.25|2075.8|2074.3|2075.75|2074.25|0
1646178330000|2022-03-01 23:45:30|2075.66|2074.16|2075.84|2074.34|2075.84|2074.34|2075.66|2074.16|0
1646178340000|2022-03-01 23:45:40|2075.8|2074.3|2075.89|2074.39|2075.89|2074.39|2075.8|2074.3|0
1646178350000|2022-03-01 23:45:50|2075.84|2074.34|2076.02|2074.52|2076.15|2074.65|2075.8|2074.3|0
1646178360000|2022-03-01 23:46:00|2075.89|2074.39|2075.26|2073.76|2075.89|2074.39|2075.13|2073.63|0
1646178370000|2022-03-01 23:46:10|2075.13|2073.63|2075.26|2073.76|2075.26|2073.76|2075.13|2073.63|0
1646178380000|2022-03-01 23:46:20|2075.27|2073.77|2075.04|2073.54|2075.62|2074.12|2075.04|2073.54|0
1646178390000|2022-03-01 23:46:30|2075.08|2073.58|2075.08|2073.58|2075.13|2073.63|2075.04|2073.54|0
1646178400000|2022-03-01 23:46:40|2075.13|2073.63|2075.26|2073.76|2075.26|2073.76|2075.08|2073.58|0
1646178410000|2022-03-01 23:46:50|2075.39|2073.89|2075.48|2073.98|2075.48|2073.98|2075.39|2073.89|0
1646178420000|2022-03-01 23:47:00|2075.49|2073.99|2075.84|2074.34|2075.84|2074.34|2075.49|2073.99|0
1646178430000|2022-03-01 23:47:10|2075.89|2074.39|2075.84|2074.34|2076.07|2074.57|2075.84|2074.34|0
1646178440000|2022-03-01 23:47:20|2075.89|2074.39|2075.89|2074.39|2075.98|2074.48|2075.84|2074.34|0
1646178450000|2022-03-01 23:47:30|2075.98|2074.48|2076.15|2074.65|2076.2|2074.7|2075.98|2074.48|0
1646178460000|2022-03-01 23:47:40|2076.07|2074.57|2075.89|2074.39|2076.07|2074.57|2075.84|2074.34|0
1646178470000|2022-03-01 23:47:50|2075.84|2074.34|2076.07|2074.57|2076.15|2074.65|2075.84|2074.34|0
1646178480000|2022-03-01 23:48:00|2076.15|2074.65|2075.98|2074.48|2076.15|2074.65|2075.98|2074.48|0
1646178500000|2022-03-01 23:48:20|2075.97|2074.47|2075.84|2074.34|2075.97|2074.47|2075.84|2074.34|0
1646178510000|2022-03-01 23:48:30|2075.8|2074.3|2075.84|2074.34|2075.84|2074.34|2075.66|2074.16|0
1646178520000|2022-03-01 23:48:40|2075.89|2074.39|2075.98|2074.48|2075.98|2074.48|2075.89|2074.39|0
1646178530000|2022-03-01 23:48:50|2075.97|2074.47|2075.84|2074.34|2075.97|2074.47|2075.75|2074.25|0
1646178540000|2022-03-01 23:49:00|2075.8|2074.3|2075.89|2074.39|2075.89|2074.39|2075.8|2074.3|0
1646178550000|2022-03-01 23:49:10|2075.84|2074.34|2075.66|2074.16|2075.84|2074.34|2075.66|2074.16|0
1646178560000|2022-03-01 23:49:20|2075.75|2074.25|2075.66|2074.16|2075.98|2074.48|2075.66|2074.16|0
1646178570000|2022-03-01 23:49:30|2075.75|2074.25|2075.66|2074.16|2075.75|2074.25|2075.66|2074.16|0
1646178580000|2022-03-01 23:49:40|2075.44|2073.94|2075.44|2073.94|2075.57|2074.07|2075.44|2073.94|0
1646178590000|2022-03-01 23:49:50|2075.31|2073.81|2075.13|2073.63|2075.31|2073.81|2075.08|2073.58|0
1646178600000|2022-03-01 23:50:00|2075.08|2073.58|2075.57|2074.07|2075.57|2074.07|2074.99|2073.49|0
1646178610000|2022-03-01 23:50:10|2075.62|2074.12|2075.31|2073.81|2075.8|2074.3|2075.26|2073.76|0
1646178620000|2022-03-01 23:50:20|2075.39|2073.89|2075.31|2073.81|2075.39|2073.89|2075.31|2073.81|0
1646178630000|2022-03-01 23:50:30|2075.3|2073.8|2075.31|2073.81|2075.31|2073.81|2075.22|2073.72|0
1646178640000|2022-03-01 23:50:40|2075.39|2073.89|2075.31|2073.81|2075.44|2073.94|2075.22|2073.72|0
1646178650000|2022-03-01 23:50:50|2075.3|2073.8|2075.39|2073.89|2075.44|2073.94|2075.22|2073.72|0
1646178660000|2022-03-01 23:51:00|2075.26|2073.76|2075.39|2073.89|2075.44|2073.94|2075.22|2073.72|0
1646178670000|2022-03-01 23:51:10|2075.26|2073.76|2075.31|2073.81|2075.31|2073.81|2075.22|2073.72|0
1646178680000|2022-03-01 23:51:20|2075.39|2073.89|2075.04|2073.54|2075.39|2073.89|2074.99|2073.49|0
1646178690000|2022-03-01 23:51:30|2075.08|2073.58|2075.31|2073.81|2075.39|2073.89|2075.08|2073.58|0
1646178700000|2022-03-01 23:51:40|2075.3|2073.8|2075.22|2073.72|2075.31|2073.81|2075.13|2073.63|0
1646178710000|2022-03-01 23:51:50|2075.31|2073.81|2075.22|2073.72|2075.31|2073.81|2075.22|2073.72|0
1646178720000|2022-03-01 23:52:00|2075.26|2073.76|2075.22|2073.72|2075.26|2073.76|2075.08|2073.58|0
1646178730000|2022-03-01 23:52:10|2075.21|2073.71|2075.13|2073.63|2075.21|2073.71|2075.13|2073.63|0
1646178740000|2022-03-01 23:52:20|2075.08|2073.58|2074.81|2073.31|2075.08|2073.58|2074.72|2073.22|0
1646178750000|2022-03-01 23:52:30|2074.72|2073.22|2074.72|2073.22|2074.86|2073.36|2074.72|2073.22|0
1646178760000|2022-03-01 23:52:40|2074.73|2073.23|2074.99|2073.49|2074.99|2073.49|2074.73|2073.23|0
1646178770000|2022-03-01 23:52:50|2075.04|2073.54|2075.13|2073.63|2075.22|2073.72|2074.9|2073.4|0
1646178780000|2022-03-01 23:53:00|2075.22|2073.72|2075.08|2073.58|2075.22|2073.72|2075.08|2073.58|0
1646178790000|2022-03-01 23:53:10|2075.13|2073.63|2074.99|2073.49|2075.13|2073.63|2074.99|2073.49|0
1646178800000|2022-03-01 23:53:20|2075.04|2073.54|2075.08|2073.58|2075.22|2073.72|2075.04|2073.54|0
1646178810000|2022-03-01 23:53:30|2075.04|2073.54|2074.86|2073.36|2075.04|2073.54|2074.86|2073.36|0
1646178820000|2022-03-01 23:53:40|2074.9|2073.4|2075.08|2073.58|2075.08|2073.58|2074.9|2073.4|0
1646178830000|2022-03-01 23:53:50|2075.22|2073.72|2075.26|2073.76|2075.31|2073.81|2075.22|2073.72|0
1646178840000|2022-03-01 23:54:00|2075.22|2073.72|2075.39|2073.89|2075.39|2073.89|2075.22|2073.72|0
1646178850000|2022-03-01 23:54:10|2075.4|2073.9|2075.48|2073.98|2075.48|2073.98|2075.39|2073.89|0
1646178860000|2022-03-01 23:54:20|2075.44|2073.94|2075.62|2074.12|2075.62|2074.12|2075.44|2073.94|0
1646178870000|2022-03-01 23:54:30|2075.75|2074.25|2075.62|2074.12|2075.8|2074.3|2075.62|2074.12|0
1646178880000|2022-03-01 23:54:40|2075.57|2074.07|2075.66|2074.16|2075.66|2074.16|2075.57|2074.07|0
1646178890000|2022-03-01 23:54:50|2075.62|2074.12|2075.62|2074.12|2075.62|2074.12|2075.62|2074.12|0
1646178900000|2022-03-01 23:55:00|2075.84|2074.34|2075.89|2074.39|2075.98|2074.48|2075.75|2074.25|0
1646178910000|2022-03-01 23:55:10|2075.98|2074.48|2075.98|2074.48|2076.02|2074.52|2075.89|2074.39|0
1646178920000|2022-03-01 23:55:20|2076.02|2074.52|2075.98|2074.48|2076.07|2074.57|2075.98|2074.48|0
1646178930000|2022-03-01 23:55:30|2076.02|2074.52|2075.89|2074.39|2076.02|2074.52|2075.89|2074.39|0
1646178940000|2022-03-01 23:55:40|2075.98|2074.48|2075.97|2074.47|2075.98|2074.48|2075.97|2074.47|0
1646178950000|2022-03-01 23:55:50|2075.89|2074.39|2075.89|2074.39|2076.02|2074.52|2075.89|2074.39|0
1646178960000|2022-03-01 23:56:00|2075.98|2074.48|2076.07|2074.57|2076.15|2074.65|2075.98|2074.48|0
1646178970000|2022-03-01 23:56:10|2076.15|2074.65|2076.2|2074.7|2076.24|2074.74|2076.15|2074.65|0
1646178980000|2022-03-01 23:56:20|2076.15|2074.65|2076.2|2074.7|2076.33|2074.83|2076.15|2074.65|0
1646178990000|2022-03-01 23:56:30|2076.24|2074.74|2076.24|2074.74|2076.24|2074.74|2076.15|2074.65|0
1646179000000|2022-03-01 23:56:40|2076.25|2074.75|2076.07|2074.57|2076.33|2074.83|2076.07|2074.57|0
1646179010000|2022-03-01 23:56:50|2076.15|2074.65|2076.02|2074.52|2076.2|2074.7|2076.02|2074.52|0
1646179020000|2022-03-01 23:57:00|2075.89|2074.39|2076.02|2074.52|2076.02|2074.52|2075.89|2074.39|0
1646179030000|2022-03-01 23:57:10|2076.07|2074.57|2076.2|2074.7|2076.2|2074.7|2076.02|2074.52|0
1646179040000|2022-03-01 23:57:20|2076.24|2074.74|2076.74|2075.24|2076.74|2075.24|2076.15|2074.65|0
1646179050000|2022-03-01 23:57:30|2076.65|2075.15|2076.56|2075.06|2076.74|2075.24|2076.51|2075.01|0
1646179060000|2022-03-01 23:57:40|2076.51|2075.01|2076.78|2075.28|2076.83|2075.33|2076.51|2075.01|0
1646179070000|2022-03-01 23:57:50|2076.74|2075.24|2076.78|2075.28|2076.78|2075.28|2076.74|2075.24|0
1646179080000|2022-03-01 23:58:00|2076.92|2075.42|2076.74|2075.24|2077.01|2075.51|2076.74|2075.24|0
1646179090000|2022-03-01 23:58:10|2076.73|2075.23|2076.38|2074.88|2076.74|2075.24|2076.33|2074.83|0
1646179100000|2022-03-01 23:58:20|2076.42|2074.92|2076.92|2075.42|2076.92|2075.42|2076.42|2074.92|0
1646179110000|2022-03-01 23:58:30|2077.01|2075.51|2076.96|2075.46|2077.14|2075.64|2076.92|2075.42|0
1646179120000|2022-03-01 23:58:40|2077.01|2075.51|2077.01|2075.51|2077.01|2075.51|2076.96|2075.46|0
1646179130000|2022-03-01 23:58:50|2077.14|2075.64|2076.96|2075.46|2077.23|2075.73|2076.96|2075.46|0
1646179140000|2022-03-01 23:59:00|2077.01|2075.51|2077.36|2075.86|2077.36|2075.86|2076.96|2075.46|0
1646179150000|2022-03-01 23:59:10|2077.41|2075.91|2077.59|2076.09|2077.59|2076.09|2077.41|2075.91|0
1646179160000|2022-03-01 23:59:20|2077.68|2076.18|2077.5|2076|2077.77|2076.27|2077.5|2076|0
1646179170000|2022-03-01 23:59:30|2077.68|2076.18|2077.68|2076.18|2077.68|2076.18|2077.68|2076.18|0
1646179180000|2022-03-01 23:59:40|2077.67|2076.17|2077.5|2076|2077.67|2076.17|2077.41|2075.91|0
1646179190000|2022-03-01 23:59:50|2077.41|2075.91|2077.68|2076.18|2077.68|2076.18|2077.36|2075.86|0
1646179200000|2022-03-02 00:00:00|2077.81|2076.31|2077.33|2075.83|2077.9|2076.4|2077.33|2075.83|0
1646179210000|2022-03-02 00:00:10|2077.37|2075.87|2077.6|2076.1|2077.91|2076.41|2077.37|2075.87|0
1646179220000|2022-03-02 00:00:20|2077.69|2076.19|2077.33|2075.83|2077.69|2076.19|2077.33|2075.83|0
1646179230000|2022-03-02 00:00:30|2077.24|2075.74|2077.02|2075.52|2077.24|2075.74|2077.02|2075.52|0
1646179240000|2022-03-02 00:00:40|2077.01|2075.51|2076.79|2075.29|2077.01|2075.51|2076.61|2075.11|0
1646179250000|2022-03-02 00:00:50|2076.84|2075.34|2076.77|2075.27|2076.86|2075.36|2076.61|2075.11|0
1646179260000|2022-03-02 00:01:00|2076.86|2075.36|2076.68|2075.18|2076.95|2075.45|2076.68|2075.18|0
1646179270000|2022-03-02 00:01:10|2076.63|2075.13|2076.9|2075.4|2076.9|2075.4|2076.54|2075.04|0
1646179280000|2022-03-02 00:01:20|2076.86|2075.36|2076.54|2075.04|2076.86|2075.36|2076.5|2075|0
1646179290000|2022-03-02 00:01:30|2076.45|2074.95|2076.32|2074.82|2076.5|2075|2076.27|2074.77|0
1646179300000|2022-03-02 00:01:40|2076.27|2074.77|2076.36|2074.86|2076.36|2074.86|2075.96|2074.46|0
1646179310000|2022-03-02 00:01:50|2076.32|2074.82|2076.86|2075.36|2076.86|2075.36|2076.32|2074.82|0
1646179320000|2022-03-02 00:02:00|2076.77|2075.27|2077.21|2075.71|2077.21|2075.71|2076.72|2075.22|0
1646179330000|2022-03-02 00:02:10|2077.26|2075.76|2077.3|2075.8|2077.44|2075.94|2077.26|2075.76|0
1646179340000|2022-03-02 00:02:20|2077.26|2075.76|2077.3|2075.8|2077.3|2075.8|2077.26|2075.76|0
1646179350000|2022-03-02 00:02:30|2077.31|2075.81|2076.95|2075.45|2077.53|2076.03|2076.95|2075.45|0
1646179360000|2022-03-02 00:02:40|2076.94|2075.44|2076.36|2074.86|2076.94|2075.44|2076.36|2074.86|0
1646179370000|2022-03-02 00:02:50|2076.37|2074.87|2076.54|2075.04|2076.54|2075.04|2076.37|2074.87|0
1646179380000|2022-03-02 00:03:00|2076.63|2075.13|2076.9|2075.4|2077.04|2075.54|2076.63|2075.13|0
1646179390000|2022-03-02 00:03:10|2076.86|2075.36|2076.86|2075.36|2076.95|2075.45|2076.63|2075.13|0
1646179400000|2022-03-02 00:03:20|2076.77|2075.27|2076.45|2074.95|2076.77|2075.27|2076.36|2074.86|0
1646179410000|2022-03-02 00:03:30|2076.5|2075|2076.95|2075.45|2076.95|2075.45|2076.45|2074.95|0
1646179420000|2022-03-02 00:03:40|2076.94|2075.44|2076.68|2075.18|2076.94|2075.44|2076.63|2075.13|0
1646179430000|2022-03-02 00:03:50|2076.54|2075.04|2076.72|2075.22|2076.72|2075.22|2076.54|2075.04|0
1646179440000|2022-03-02 00:04:00|2076.63|2075.13|2076.63|2075.13|2076.63|2075.13|2076.5|2075|0
1646179450000|2022-03-02 00:04:10|2076.68|2075.18|2076.95|2075.45|2076.95|2075.45|2076.68|2075.18|0
1646179460000|2022-03-02 00:04:20|2076.94|2075.44|2076.54|2075.04|2076.94|2075.44|2076.54|2075.04|0
1646179470000|2022-03-02 00:04:30|2076.63|2075.13|2076.68|2075.18|2076.68|2075.18|2076.5|2075|0
1646179480000|2022-03-02 00:04:40|2076.77|2075.27|2076.9|2075.4|2076.9|2075.4|2076.77|2075.27|0
1646179490000|2022-03-02 00:04:50|2077.04|2075.54|2077.04|2075.54|2077.08|2075.58|2077.04|2075.54|0
1646179500000|2022-03-02 00:05:00|2077.03|2075.53|2077.44|2075.94|2077.48|2075.98|2076.95|2075.45|0
1646179510000|2022-03-02 00:05:10|2077.35|2075.85|2077.8|2076.3|2077.8|2076.3|2077.35|2075.85|0
1646179520000|2022-03-02 00:05:20|2077.89|2076.39|2077.8|2076.3|2077.89|2076.39|2077.8|2076.3|0
1646179530000|2022-03-02 00:05:30|2077.79|2076.29|2077.48|2075.98|2077.79|2076.29|2077.35|2075.85|0
1646179540000|2022-03-02 00:05:40|2077.44|2075.94|2077.3|2075.8|2077.53|2076.03|2077.3|2075.8|0
1646179550000|2022-03-02 00:05:50|2077.26|2075.76|2077.44|2075.94|2077.44|2075.94|2077.26|2075.76|0
1646179560000|2022-03-02 00:06:00|2077.53|2076.03|2077.89|2076.39|2077.89|2076.39|2077.53|2076.03|0
1646179570000|2022-03-02 00:06:10|2077.88|2076.38|2078.47|2076.97|2078.65|2077.15|2077.8|2076.3|0
1646179580000|2022-03-02 00:06:20|2078.46|2076.96|2078.11|2076.61|2078.47|2076.97|2078.11|2076.61|0
1646179590000|2022-03-02 00:06:30|2078.02|2076.52|2077.93|2076.43|2078.24|2076.74|2077.89|2076.39|0
1646179600000|2022-03-02 00:06:40|2078.02|2076.52|2077.71|2076.21|2078.02|2076.52|2077.71|2076.21|0
1646179610000|2022-03-02 00:06:50|2077.8|2076.3|2077.89|2076.39|2077.89|2076.39|2077.3|2075.8|0
1646179620000|2022-03-02 00:07:00|2077.93|2076.43|2077.8|2076.3|2078.06|2076.56|2077.71|2076.21|0
1646179630000|2022-03-02 00:07:10|2077.84|2076.34|2077.71|2076.21|2077.89|2076.39|2077.53|2076.03|0
1646179640000|2022-03-02 00:07:20|2077.8|2076.3|2078.2|2076.7|2078.2|2076.7|2077.8|2076.3|0
1646179650000|2022-03-02 00:07:30|2078.24|2076.74|2078.24|2076.74|2078.24|2076.74|2077.93|2076.43|0
1646179660000|2022-03-02 00:07:40|2078.29|2076.79|2078.2|2076.7|2078.29|2076.79|2078.11|2076.61|0
1646179670000|2022-03-02 00:07:50|2078.11|2076.61|2078.24|2076.74|2078.24|2076.74|2078.02|2076.52|0
1646179680000|2022-03-02 00:08:00|2078.29|2076.79|2078.11|2076.61|2078.38|2076.88|2078.06|2076.56|0
1646179690000|2022-03-02 00:08:10|2077.93|2076.43|2077.89|2076.39|2078.24|2076.74|2077.89|2076.39|0
1646179700000|2022-03-02 00:08:20|2077.88|2076.38|2077.8|2076.3|2077.89|2076.39|2077.8|2076.3|0
1646179710000|2022-03-02 00:08:30|2077.79|2076.29|2078.02|2076.52|2078.02|2076.52|2077.53|2076.03|0
1646179720000|2022-03-02 00:08:40|2077.89|2076.39|2077.93|2076.43|2078.06|2076.56|2077.89|2076.39|0
1646179730000|2022-03-02 00:08:50|2078.02|2076.52|2077.66|2076.16|2078.06|2076.56|2077.66|2076.16|0
1646179740000|2022-03-02 00:09:00|2077.71|2076.21|2077.8|2076.3|2077.89|2076.39|2077.53|2076.03|0
1646179750000|2022-03-02 00:09:10|2077.84|2076.34|2077.53|2076.03|2077.89|2076.39|2077.44|2075.94|0
1646179760000|2022-03-02 00:09:20|2077.66|2076.16|2077.66|2076.16|2077.71|2076.21|2077.62|2076.12|0
1646179770000|2022-03-02 00:09:30|2077.62|2076.12|2077.66|2076.16|2077.66|2076.16|2077.44|2075.94|0
1646179780000|2022-03-02 00:09:40|2077.62|2076.12|2078.06|2076.56|2078.06|2076.56|2077.62|2076.12|0
1646179790000|2022-03-02 00:09:50|2078.02|2076.52|2078.02|2076.52|2078.06|2076.56|2077.93|2076.43|0
1646179800000|2022-03-02 00:10:00|2077.89|2076.39|2077.93|2076.43|2077.93|2076.43|2077.66|2076.16|0
1646179810000|2022-03-02 00:10:10|2078.02|2076.52|2077.71|2076.21|2078.02|2076.52|2077.66|2076.16|0
1646179820000|2022-03-02 00:10:20|2077.66|2076.16|2077.53|2076.03|2077.66|2076.16|2077.44|2075.94|0
1646179830000|2022-03-02 00:10:30|2077.48|2075.98|2077.62|2076.12|2077.71|2076.21|2077.48|2075.98|0
1646179840000|2022-03-02 00:10:40|2077.53|2076.03|2077.48|2075.98|2077.53|2076.03|2077.35|2075.85|0
1646179850000|2022-03-02 00:10:50|2077.53|2076.03|2077.71|2076.21|2077.71|2076.21|2077.53|2076.03|0
1646179860000|2022-03-02 00:11:00|2077.8|2076.3|2077.35|2075.85|2077.8|2076.3|2077.35|2075.85|0
1646179870000|2022-03-02 00:11:10|2077.44|2075.94|2077.35|2075.85|2077.48|2075.98|2077.21|2075.71|0
1646179880000|2022-03-02 00:11:20|2077.3|2075.8|2077.3|2075.8|2077.44|2075.94|2077.26|2075.76|0
1646179890000|2022-03-02 00:11:30|2077.26|2075.76|2077.44|2075.94|2077.48|2075.98|2077.21|2075.71|0
1646179900000|2022-03-02 00:11:40|2077.3|2075.8|2077.53|2076.03|2077.53|2076.03|2077.3|2075.8|0
1646179910000|2022-03-02 00:11:50|2077.62|2076.12|2077.62|2076.12|2077.8|2076.3|2077.53|2076.03|0
1646179920000|2022-03-02 00:12:00|2077.66|2076.16|2077.89|2076.39|2078.02|2076.52|2077.66|2076.16|0
1646179930000|2022-03-02 00:12:10|2077.88|2076.38|2077.44|2075.94|2077.89|2076.39|2077.44|2075.94|0
1646179940000|2022-03-02 00:12:20|2077.3|2075.8|2077.44|2075.94|2077.53|2076.03|2077.3|2075.8|0
1646179950000|2022-03-02 00:12:30|2077.35|2075.85|2077.3|2075.8|2077.35|2075.85|2077.3|2075.8|0
1646179960000|2022-03-02 00:12:40|2077.35|2075.85|2077.53|2076.03|2077.66|2076.16|2077.35|2075.85|0
1646179970000|2022-03-02 00:12:50|2077.62|2076.12|2077.66|2076.16|2077.93|2076.43|2077.62|2076.12|0
1646179980000|2022-03-02 00:13:00|2077.53|2076.03|2078.11|2076.61|2078.11|2076.61|2077.53|2076.03|0
1646179990000|2022-03-02 00:13:10|2078.06|2076.56|2077.93|2076.43|2078.06|2076.56|2077.8|2076.3|0
1646180000000|2022-03-02 00:13:20|2077.89|2076.39|2077.89|2076.39|2077.89|2076.39|2077.66|2076.16|0
1646180010000|2022-03-02 00:13:30|2077.88|2076.38|2077.84|2076.34|2077.89|2076.39|2077.8|2076.3|0
1646180020000|2022-03-02 00:13:40|2077.8|2076.3|2077.53|2076.03|2077.84|2076.34|2077.53|2076.03|0
1646180030000|2022-03-02 00:13:50|2077.62|2076.12|2077.44|2075.94|2077.66|2076.16|2077.44|2075.94|0
1646180040000|2022-03-02 00:14:00|2077.48|2075.98|2077.84|2076.34|2077.89|2076.39|2077.48|2075.98|0
1646180050000|2022-03-02 00:14:10|2077.89|2076.39|2077.8|2076.3|2077.89|2076.39|2077.66|2076.16|0
1646180060000|2022-03-02 00:14:20|2077.79|2076.29|2078.02|2076.52|2078.02|2076.52|2077.71|2076.21|0
1646180070000|2022-03-02 00:14:30|2077.93|2076.43|2077.93|2076.43|2078.11|2076.61|2077.89|2076.39|0
1646180080000|2022-03-02 00:14:40|2078.02|2076.52|2077.84|2076.34|2078.02|2076.52|2077.84|2076.34|0
1646180090000|2022-03-02 00:14:50|2077.89|2076.39|2078.02|2076.52|2078.11|2076.61|2077.89|2076.39|0
1646180100000|2022-03-02 00:15:00|2077.93|2076.43|2078.11|2076.61|2078.11|2076.61|2077.89|2076.39|0
1646180110000|2022-03-02 00:15:10|2078.1|2076.6|2077.89|2076.39|2078.1|2076.6|2077.89|2076.39|0
1646180120000|2022-03-02 00:15:20|2078.02|2076.52|2077.93|2076.43|2078.11|2076.61|2077.93|2076.43|0
1646180130000|2022-03-02 00:15:30|2077.89|2076.39|2081.71|2080.21|2081.71|2080.21|2077.62|2076.12|0
1646180140000|2022-03-02 00:15:40|2081.18|2079.68|2081.22|2079.72|2082.74|2081.24|2080.62|2079.12|0
1646180150000|2022-03-02 00:15:50|2081.23|2079.73|2081.53|2080.03|2081.53|2080.03|2080.78|2079.28|0
1646180160000|2022-03-02 00:16:00|2081.66|2080.16|2081.75|2080.25|2082.41|2080.91|2081.44|2079.94|0
1646180170000|2022-03-02 00:16:10|2081.66|2080.16|2081.53|2080.03|2081.97|2080.47|2081.52|2080.02|0
1646180180000|2022-03-02 00:16:20|2081.97|2080.47|2083.73|2082.23|2083.73|2082.23|2081.88|2080.38|0
1646180190000|2022-03-02 00:16:30|2083.65|2082.15|2084.17|2082.67|2084.52|2083.02|2083.65|2082.15|0
1646180200000|2022-03-02 00:16:40|2084.08|2082.58|2084.17|2082.67|2084.17|2082.67|2083.73|2082.23|0
1646180210000|2022-03-02 00:16:50|2084.3|2082.8|2083.73|2082.23|2084.4|2082.9|2083.73|2082.23|0
1646180220000|2022-03-02 00:17:00|2084.17|2082.67|2084.08|2082.58|2084.52|2083.02|2083.95|2082.45|0
1646180230000|2022-03-02 00:17:10|2084.07|2082.57|2083.7|2082.2|2084.3|2082.8|2083.7|2082.2|0
1646180240000|2022-03-02 00:17:20|2083.74|2082.24|2085.11|2083.61|2085.11|2083.61|2083.74|2082.24|0
1646180250000|2022-03-02 00:17:30|2085.15|2083.65|2085.85|2084.35|2085.85|2084.35|2085.15|2083.65|0
1646180260000|2022-03-02 00:17:40|2085.95|2084.45|2086.81|2085.31|2086.81|2085.31|2085.81|2084.31|0
1646180270000|2022-03-02 00:17:50|2086.73|2085.23|2087.05|2085.55|2087.05|2085.55|2086.57|2085.07|0
1646180280000|2022-03-02 00:18:00|2087.09|2085.59|2085.4|2083.9|2087.29|2085.79|2085.4|2083.9|0
1646180290000|2022-03-02 00:18:10|2085.56|2084.06|2085.87|2084.37|2085.87|2084.37|2085.4|2083.9|0
1646180300000|2022-03-02 00:18:20|2085.88|2084.38|2086.95|2085.45|2086.95|2085.45|2085.88|2084.38|0
1646180310000|2022-03-02 00:18:30|2087.15|2085.65|2088.24|2086.74|2088.37|2086.87|2087.15|2085.65|0
1646180320000|2022-03-02 00:18:40|2088.2|2086.7|2088.13|2086.63|2088.2|2086.7|2087.19|2085.69|0
1646180330000|2022-03-02 00:18:50|2088.17|2086.67|2087.42|2085.92|2088.23|2086.73|2087.29|2085.79|0
1646180340000|2022-03-02 00:19:00|2087.38|2085.88|2087.29|2085.79|2087.76|2086.26|2087.18|2085.68|0
1646180350000|2022-03-02 00:19:10|2087.44|2085.94|2087.76|2086.26|2087.76|2086.26|2087.05|2085.55|0
1646180360000|2022-03-02 00:19:20|2087.68|2086.18|2086.95|2085.45|2087.68|2086.18|2086.82|2085.32|0
1646180370000|2022-03-02 00:19:30|2086.99|2085.49|2087.01|2085.51|2087.05|2085.55|2086.99|2085.49|0
1646180380000|2022-03-02 00:19:40|2086.95|2085.45|2087.29|2085.79|2087.42|2085.92|2086.95|2085.45|0
1646180390000|2022-03-02 00:19:50|2087.25|2085.75|2087.66|2086.16|2087.66|2086.16|2087.19|2085.69|0
1646180400000|2022-03-02 00:20:00|2087.54|2086.04|2087.29|2085.79|2087.54|2086.04|2087.19|2085.69|0
1646180410000|2022-03-02 00:20:10|2087.25|2085.75|2087.29|2085.79|2087.29|2085.79|2087.18|2085.68|0
1646180420000|2022-03-02 00:20:20|2087.33|2085.83|2087.89|2086.39|2087.89|2086.39|2087.33|2085.83|0
1646180430000|2022-03-02 00:20:30|2088.01|2086.51|2088.23|2086.73|2088.23|2086.73|2088.01|2086.51|0
1646180440000|2022-03-02 00:20:40|2088.13|2086.63|2087.76|2086.26|2088.23|2086.73|2087.76|2086.26|0
1646180450000|2022-03-02 00:20:50|2087.8|2086.3|2088.23|2086.73|2088.23|2086.73|2087.76|2086.26|0
1646180460000|2022-03-02 00:21:00|2088.15|2086.65|2087.04|2085.54|2088.15|2086.65|2086.71|2085.21|0
1646180470000|2022-03-02 00:21:10|2087.05|2085.55|2087.76|2086.26|2087.76|2086.26|2087.05|2085.55|0
1646180480000|2022-03-02 00:21:20|2087.75|2086.25|2087.99|2086.49|2088.13|2086.63|2087.65|2086.15|0
1646180490000|2022-03-02 00:21:30|2087.95|2086.45|2087.89|2086.39|2087.95|2086.45|2087.89|2086.39|0
1646180500000|2022-03-02 00:21:40|2087.85|2086.35|2087.75|2086.25|2087.99|2086.49|2087.65|2086.15|0
1646180510000|2022-03-02 00:21:50|2087.68|2086.18|2087.89|2086.39|2087.89|2086.39|2087.52|2086.02|0
1646180520000|2022-03-02 00:22:00|2087.75|2086.25|2087.75|2086.25|2087.88|2086.38|2087.75|2086.25|0
1646180530000|2022-03-02 00:22:10|2087.71|2086.21|2087.95|2086.45|2087.99|2086.49|2087.65|2086.15|0
1646180540000|2022-03-02 00:22:20|2087.89|2086.39|2088.36|2086.86|2088.36|2086.86|2087.89|2086.39|0
1646180550000|2022-03-02 00:22:30|2088.28|2086.78|2087.65|2086.15|2088.28|2086.78|2087.65|2086.15|0
1646180560000|2022-03-02 00:22:40|2087.69|2086.19|2087.52|2086.02|2087.75|2086.25|2087.41|2085.91|0
1646180570000|2022-03-02 00:22:50|2087.51|2086.01|2087.52|2086.02|2087.52|2086.02|2087.51|2086.01|0
1646180580000|2022-03-02 00:23:00|2087.63|2086.13|2088.36|2086.86|2088.36|2086.86|2087.63|2086.13|0
1646180590000|2022-03-02 00:23:10|2088.44|2086.94|2088.12|2086.62|2088.59|2087.09|2088.12|2086.62|0
1646180600000|2022-03-02 00:23:20|2088.04|2086.54|2087.65|2086.15|2088.04|2086.54|2087.65|2086.15|0
1646180610000|2022-03-02 00:23:30|2087.69|2086.19|2087.28|2085.78|2087.75|2086.25|2087.28|2085.78|0
1646180630000|2022-03-02 00:23:50|2087.24|2085.74|2087.28|2085.78|2087.28|2085.78|2087.18|2085.68|0
1646180640000|2022-03-02 00:24:00|2087.36|2085.86|2087.28|2085.78|2087.52|2086.02|2087.28|2085.78|0
1646180650000|2022-03-02 00:24:10|2087.4|2085.9|2087.75|2086.25|2087.89|2086.39|2087.4|2085.9|0
1646180660000|2022-03-02 00:24:20|2087.76|2086.26|2087.75|2086.25|2087.89|2086.39|2087.65|2086.15|0
1646180670000|2022-03-02 00:24:30|2087.68|2086.18|2087.75|2086.25|2087.89|2086.39|2087.52|2086.02|0
1646180690000|2022-03-02 00:24:50|2087.89|2086.39|2087.99|2086.49|2087.99|2086.49|2087.89|2086.39|0
1646180700000|2022-03-02 00:25:00|2088.27|2086.77|2089.41|2087.91|2089.41|2087.91|2088.27|2086.77|0
1646180720000|2022-03-02 00:25:20|2089.31|2087.81|2089.17|2087.67|2089.31|2087.81|2089.17|2087.67|0
1646180730000|2022-03-02 00:25:30|2089.25|2087.75|2089.17|2087.67|2089.4|2087.9|2089.06|2087.56|0
1646180740000|2022-03-02 00:25:40|2089.3|2087.8|2089.54|2088.04|2089.54|2088.04|2089.3|2087.8|0
1646180750000|2022-03-02 00:25:50|2089.58|2088.08|2090.11|2088.61|2090.12|2088.62|2089.4|2087.9|0
1646180760000|2022-03-02 00:26:00|2090.19|2088.69|2090.11|2088.61|2090.35|2088.85|2090.11|2088.61|0
1646180770000|2022-03-02 00:26:10|2090.03|2088.53|2089.16|2087.66|2090.03|2088.53|2089.16|2087.66|0
1646180780000|2022-03-02 00:26:20|2089.17|2087.67|2089.17|2087.67|2089.3|2087.8|2089.06|2087.56|0
1646180790000|2022-03-02 00:26:30|2089.16|2087.66|2088.93|2087.43|2089.16|2087.66|2088.93|2087.43|0
1646180800000|2022-03-02 00:26:40|2088.89|2087.39|2088.93|2087.43|2088.93|2087.43|2088.83|2087.33|0
1646180810000|2022-03-02 00:26:50|2088.92|2087.42|2089.06|2087.56|2089.06|2087.56|2088.69|2087.19|0
1646180820000|2022-03-02 00:27:00|2089.1|2087.6|2088.69|2087.19|2089.16|2087.66|2088.69|2087.19|0
1646180830000|2022-03-02 00:27:10|2088.73|2087.23|2088.69|2087.19|2088.82|2087.32|2088.69|2087.19|0
1646180840000|2022-03-02 00:27:20|2088.73|2087.23|2088.69|2087.19|2088.82|2087.32|2088.59|2087.09|0
1646180850000|2022-03-02 00:27:30|2088.65|2087.15|2088.35|2086.85|2088.65|2087.15|2088.35|2086.85|0
1646180860000|2022-03-02 00:27:40|2088.39|2086.89|2089.17|2087.67|2089.3|2087.8|2088.39|2086.89|0
1646180870000|2022-03-02 00:27:50|2089.07|2087.57|2088.83|2087.33|2089.07|2087.57|2088.83|2087.33|0
1646180880000|2022-03-02 00:28:00|2088.79|2087.29|2088.22|2086.72|2088.83|2087.33|2088.22|2086.72|0
1646180890000|2022-03-02 00:28:10|2088.26|2086.76|2088.69|2087.19|2088.83|2087.33|2088.22|2086.72|0
1646180900000|2022-03-02 00:28:20|2088.73|2087.23|2088.93|2087.43|2089.06|2087.56|2088.73|2087.23|0
1646180910000|2022-03-02 00:28:30|2088.97|2087.47|2089.3|2087.8|2089.3|2087.8|2088.97|2087.47|0
1646180920000|2022-03-02 00:28:40|2089.34|2087.84|2089.17|2087.67|2089.4|2087.9|2089.16|2087.66|0
1646180930000|2022-03-02 00:28:50|2089.09|2087.59|2088.93|2087.43|2089.17|2087.67|2088.93|2087.43|0
1646180940000|2022-03-02 00:29:00|2088.85|2087.35|2088.93|2087.43|2088.93|2087.43|2088.59|2087.09|0
1646180950000|2022-03-02 00:29:10|2088.97|2087.47|2088.93|2087.43|2089.07|2087.57|2088.93|2087.43|0
1646180960000|2022-03-02 00:29:20|2088.97|2087.47|2089.07|2087.57|2089.07|2087.57|2088.97|2087.47|0
1646180970000|2022-03-02 00:29:30|2089.06|2087.56|2088.45|2086.95|2089.06|2087.56|2088.45|2086.95|0
1646180980000|2022-03-02 00:29:40|2088.59|2087.09|2089.06|2087.56|2089.06|2087.56|2088.59|2087.09|0
1646180990000|2022-03-02 00:29:50|2089.1|2087.6|2089.3|2087.8|2089.3|2087.8|2089.1|2087.6|0
1646181000000|2022-03-02 00:30:00|2089.26|2087.76|2088.58|2087.08|2089.26|2087.76|2088.58|2087.08|0
1646181010000|2022-03-02 00:30:10|2088.69|2087.19|2088.45|2086.95|2088.69|2087.19|2088.45|2086.95|0
1646181020000|2022-03-02 00:30:20|2088.41|2086.91|2088.21|2086.71|2088.41|2086.91|2088.11|2086.61|0
1646181030000|2022-03-02 00:30:30|2088.17|2086.67|2087.87|2086.37|2088.17|2086.67|2087.87|2086.37|0
1646181040000|2022-03-02 00:30:40|2087.83|2086.33|2088.11|2086.61|2088.11|2086.61|2087.5|2086|0
1646181050000|2022-03-02 00:30:50|2088.15|2086.65|2088.45|2086.95|2088.58|2087.08|2088.15|2086.65|0
1646181060000|2022-03-02 00:31:00|2088.58|2087.08|2089.3|2087.8|2089.3|2087.8|2088.58|2087.08|0
1646181080000|2022-03-02 00:31:20|2089.18|2087.68|2089.16|2087.66|2089.3|2087.8|2088.93|2087.43|0
1646181090000|2022-03-02 00:31:30|2088.93|2087.43|2089.06|2087.56|2089.06|2087.56|2088.69|2087.19|0
1646181100000|2022-03-02 00:31:40|2088.98|2087.48|2088.69|2087.19|2088.98|2087.48|2088.59|2087.09|0
1646181110000|2022-03-02 00:31:50|2088.73|2087.23|2088.82|2087.32|2088.93|2087.43|2088.73|2087.23|0
1646181120000|2022-03-02 00:32:00|2088.78|2087.28|2088.69|2087.19|2088.78|2087.28|2088.69|2087.19|0
1646181130000|2022-03-02 00:32:10|2088.61|2087.11|2088.93|2087.43|2088.93|2087.43|2088.45|2086.95|0
1646181140000|2022-03-02 00:32:20|2088.92|2087.42|2088.69|2087.19|2088.93|2087.43|2088.69|2087.19|0
1646181160000|2022-03-02 00:32:40|2088.81|2087.31|2088.69|2087.19|2089.06|2087.56|2088.69|2087.19|0
1646181170000|2022-03-02 00:32:50|2088.83|2087.33|2088.93|2087.43|2089.06|2087.56|2088.83|2087.33|0
1646181190000|2022-03-02 00:33:10|2088.85|2087.35|2088.46|2086.96|2088.85|2087.35|2088.45|2086.95|0
1646181200000|2022-03-02 00:33:20|2088.45|2086.95|2088.22|2086.72|2088.46|2086.96|2088.22|2086.72|0
1646181210000|2022-03-02 00:33:30|2088.12|2086.62|2088.22|2086.72|2088.22|2086.72|2088.12|2086.62|0
1646181220000|2022-03-02 00:33:40|2088.14|2086.64|2087.64|2086.14|2088.14|2086.64|2087.64|2086.14|0
1646181230000|2022-03-02 00:33:50|2087.51|2086.01|2086.8|2085.3|2087.51|2086.01|2086.8|2085.3|0
1646181240000|2022-03-02 00:34:00|2086.56|2085.06|2085.61|2084.11|2086.56|2085.06|2085.61|2084.11|0
1646181250000|2022-03-02 00:34:10|2085.57|2084.07|2085.03|2083.53|2085.57|2084.07|2084.79|2083.29|0
1646181260000|2022-03-02 00:34:20|2085.07|2083.57|2084.66|2083.16|2085.27|2083.77|2084.56|2083.06|0
1646181270000|2022-03-02 00:34:30|2084.63|2083.13|2084.43|2082.93|2084.67|2083.17|2084.43|2082.93|0
1646181280000|2022-03-02 00:34:40|2084.47|2082.97|2083.85|2082.35|2084.56|2083.06|2083.72|2082.22|0
1646181290000|2022-03-02 00:34:50|2083.93|2082.43|2084.19|2082.69|2084.56|2083.06|2083.85|2082.35|0
1646181300000|2022-03-02 00:35:00|2084.11|2082.61|2083.96|2082.46|2084.11|2082.61|2083.95|2082.45|0
1646181310000|2022-03-02 00:35:10|2084|2082.5|2083.62|2082.12|2084.09|2082.59|2083.61|2082.11|0
1646181320000|2022-03-02 00:35:20|2083.69|2082.19|2083.72|2082.22|2084.09|2082.59|2083.69|2082.19|0
1646181330000|2022-03-02 00:35:30|2083.76|2082.26|2083.25|2081.75|2083.85|2082.35|2083.25|2081.75|0
1646181340000|2022-03-02 00:35:40|2083.29|2081.79|2083.14|2081.64|2083.38|2081.88|2083.14|2081.64|0
1646181360000|2022-03-02 00:36:00|2083.13|2081.63|2083.23|2081.73|2083.37|2081.87|2083.12|2081.62|0
1646181370000|2022-03-02 00:36:10|2083.22|2081.72|2083.22|2081.72|2083.36|2081.86|2083.12|2081.62|0
1646181380000|2022-03-02 00:36:20|2083.19|2081.69|2083.23|2081.73|2083.23|2081.73|2083.12|2081.62|0
1646181390000|2022-03-02 00:36:30|2083.26|2081.76|2083.6|2082.1|2083.6|2082.1|2083.26|2081.76|0
1646181400000|2022-03-02 00:36:40|2083.56|2082.06|2083.7|2082.2|2083.7|2082.2|2083.46|2081.96|0
1646181410000|2022-03-02 00:36:50|2083.74|2082.24|2084.41|2082.91|2084.55|2083.05|2083.74|2082.24|0
1646181420000|2022-03-02 00:37:00|2084.65|2083.15|2085.13|2083.63|2085.25|2083.75|2084.65|2083.15|0
1646181430000|2022-03-02 00:37:10|2085.17|2083.67|2085.13|2083.63|2085.26|2083.76|2085.13|2083.63|0
1646181440000|2022-03-02 00:37:20|2085.17|2083.67|2085.02|2083.52|2085.26|2083.76|2084.65|2083.15|0
1646181450000|2022-03-02 00:37:30|2084.99|2083.49|2084.42|2082.92|2084.99|2083.49|2084.42|2082.92|0
1646181460000|2022-03-02 00:37:40|2084.38|2082.88|2084.42|2082.92|2084.55|2083.05|2084.31|2082.81|0
1646181470000|2022-03-02 00:37:50|2084.5|2083|2084.42|2082.92|2084.66|2083.16|2084.42|2082.92|0
1646181480000|2022-03-02 00:38:00|2084.38|2082.88|2084.32|2082.82|2084.38|2082.88|2084.32|2082.82|0
1646181490000|2022-03-02 00:38:10|2084.36|2082.86|2084.42|2082.92|2084.79|2083.29|2084.36|2082.86|0
1646181500000|2022-03-02 00:38:20|2084.46|2082.96|2084.07|2082.57|2084.55|2083.05|2084.07|2082.57|0
1646181510000|2022-03-02 00:38:30|2084.17|2082.67|2084.17|2082.67|2084.17|2082.67|2084.17|2082.67|0
1646181520000|2022-03-02 00:38:40|2084.13|2082.63|2084.41|2082.91|2084.41|2082.91|2084.07|2082.57|0
1646181540000|2022-03-02 00:39:00|2084.37|2082.87|2084.17|2082.67|2084.41|2082.91|2084.17|2082.67|0
1646181550000|2022-03-02 00:39:10|2084.21|2082.71|2084.17|2082.67|2084.31|2082.81|2084.17|2082.67|0
1646181560000|2022-03-02 00:39:20|2084.21|2082.71|2084.17|2082.67|2084.31|2082.81|2084.07|2082.57|0
1646181570000|2022-03-02 00:39:30|2084.21|2082.71|2084.31|2082.81|2084.31|2082.81|2084.07|2082.57|0
1646181580000|2022-03-02 00:39:40|2084.3|2082.8|2084.41|2082.91|2084.41|2082.91|2084.3|2082.8|0
1646181590000|2022-03-02 00:39:50|2084.54|2083.04|2084.65|2083.15|2084.65|2083.15|2084.54|2083.04|0
1646181600000|2022-03-02 00:40:00|2084.68|2083.18|2084.65|2083.15|2084.78|2083.28|2084.64|2083.14|0
1646181610000|2022-03-02 00:40:10|2084.64|2083.14|2084.64|2083.14|2084.78|2083.28|2084.64|2083.14|0
1646181620000|2022-03-02 00:40:20|2084.6|2083.1|2084.41|2082.91|2084.64|2083.14|2084.3|2082.8|0
1646181630000|2022-03-02 00:40:30|2084.54|2083.04|2084.65|2083.15|2084.65|2083.15|2084.54|2083.04|0
1646181640000|2022-03-02 00:40:40|2084.68|2083.18|2085.36|2083.86|2085.36|2083.86|2084.68|2083.18|0
1646181660000|2022-03-02 00:41:00|2085.44|2083.94|2085.59|2084.09|2085.59|2084.09|2085.44|2083.94|0
1646181670000|2022-03-02 00:41:10|2085.63|2084.13|2085.83|2084.33|2085.83|2084.33|2085.63|2084.13|0
1646181680000|2022-03-02 00:41:20|2085.75|2084.25|2085.36|2083.86|2085.75|2084.25|2085.36|2083.86|0
1646181730000|2022-03-02 00:42:10|2085.51|2084.01|2085.83|2084.33|2085.97|2084.47|2085.51|2084.01|0
1646181740000|2022-03-02 00:42:20|2085.87|2084.37|2087.01|2085.51|2087.01|2085.51|2085.83|2084.33|0
1646181750000|2022-03-02 00:42:30|2087.05|2085.55|2087.49|2085.99|2087.62|2086.12|2087.05|2085.55|0
1646181760000|2022-03-02 00:42:40|2087.41|2085.91|2087.25|2085.75|2087.41|2085.91|2087.25|2085.75|0
1646181770000|2022-03-02 00:42:50|2087.49|2085.99|2087.49|2085.99|2087.49|2085.99|2087.49|2085.99|0
1646181780000|2022-03-02 00:43:00|2087.39|2085.89|2087.15|2085.65|2087.49|2085.99|2087.15|2085.65|0
1646181790000|2022-03-02 00:43:10|2087.11|2085.61|2086.31|2084.81|2087.11|2085.61|2086.31|2084.81|0
1646181800000|2022-03-02 00:43:20|2086.35|2084.85|2086.68|2085.18|2087.25|2085.75|2086.35|2084.85|0
1646181810000|2022-03-02 00:43:30|2086.72|2085.22|2086.78|2085.28|2086.78|2085.28|2086.72|2085.22|0
1646181820000|2022-03-02 00:43:40|2086.74|2085.24|2086.68|2085.18|2087.02|2085.52|2086.68|2085.18|0
1646181830000|2022-03-02 00:43:50|2086.64|2085.14|2086.54|2085.04|2086.64|2085.14|2086.54|2085.04|0
1646181860000|2022-03-02 00:44:20|2086.46|2084.96|2086.31|2084.81|2086.46|2084.96|2086.31|2084.81|0
1646181880000|2022-03-02 00:44:40|2086.3|2084.8|2086.31|2084.81|2086.31|2084.81|2086.3|2084.8|0
1646181900000|2022-03-02 00:45:00|2086.3|2084.8|2086.3|2084.8|2086.31|2084.81|2086.3|2084.8|0
1646181910000|2022-03-02 00:45:10|2086.31|2084.81|2086.31|2084.81|2086.31|2084.81|2086.31|2084.81|0
1646181920000|2022-03-02 00:45:20|2086.47|2084.97|2086.78|2085.28|2086.78|2085.28|2086.47|2084.97|0
1646181950000|2022-03-02 00:45:50|2086.62|2085.12|2086.31|2084.81|2086.62|2085.12|2086.3|2084.8|0
1646181960000|2022-03-02 00:46:00|2086.44|2084.94|2086.92|2085.42|2086.92|2085.42|2086.44|2084.94|0
1646181970000|2022-03-02 00:46:10|2086.96|2085.46|2087.73|2086.23|2087.73|2086.23|2086.96|2085.46|0
1646181980000|2022-03-02 00:46:20|2087.86|2086.36|2088.2|2086.7|2088.2|2086.7|2087.86|2086.36|0
1646181990000|2022-03-02 00:46:30|2088.24|2086.74|2088.95|2087.45|2088.95|2087.45|2088.24|2086.74|0
1646182000000|2022-03-02 00:46:40|2089.05|2087.55|2089.62|2088.12|2089.62|2088.12|2089.05|2087.55|0
1646182010000|2022-03-02 00:46:50|2089.66|2088.16|2088.67|2087.17|2089.76|2088.26|2088.67|2087.17|0
1646182020000|2022-03-02 00:47:00|2088.64|2087.14|2088.67|2087.17|2088.67|2087.17|2088.44|2086.94|0
1646182040000|2022-03-02 00:47:20|2088.68|2087.18|2089.28|2087.78|2089.28|2087.78|2088.68|2087.18|0
1646182050000|2022-03-02 00:47:30|2089.32|2087.82|2089.38|2087.88|2089.39|2087.89|2089.32|2087.82|0
1646182060000|2022-03-02 00:47:40|2089.39|2087.89|2089.38|2087.88|2089.39|2087.89|2089.38|2087.88|0
1646182080000|2022-03-02 00:48:00|2089.15|2087.65|2088.44|2086.94|2089.15|2087.65|2088.44|2086.94|0
1646182100000|2022-03-02 00:48:20|2088.2|2086.7|2088.34|2086.84|2088.44|2086.94|2088.1|2086.6|0
1646182110000|2022-03-02 00:48:30|2088.3|2086.8|2088.2|2086.7|2088.3|2086.8|2088.2|2086.7|0
1646182120000|2022-03-02 00:48:40|2088.16|2086.66|2088.2|2086.7|2088.33|2086.83|2088.1|2086.6|0
1646182140000|2022-03-02 00:49:00|2088.16|2086.66|2087.49|2085.99|2088.16|2086.66|2087.49|2085.99|0
1646182150000|2022-03-02 00:49:10|2087.45|2085.95|2087.73|2086.23|2087.73|2086.23|2087.39|2085.89|0
1646182170000|2022-03-02 00:49:30|2087.69|2086.19|2087.73|2086.23|2087.86|2086.36|2087.62|2086.12|0
1646182180000|2022-03-02 00:49:40|2087.69|2086.19|2087.25|2085.75|2087.69|2086.19|2087.25|2085.75|0
1646182200000|2022-03-02 00:50:00|2087.26|2085.76|2087.62|2086.12|2087.73|2086.23|2087.26|2085.76|0
1646182210000|2022-03-02 00:50:10|2087.66|2086.16|2087.72|2086.22|2087.72|2086.22|2087.66|2086.16|0
1646182220000|2022-03-02 00:50:20|2087.73|2086.23|2087.73|2086.23|2087.73|2086.23|2087.73|2086.23|0
1646182230000|2022-03-02 00:50:30|2087.72|2086.22|2087.62|2086.12|2087.72|2086.22|2087.62|2086.12|0
1646182240000|2022-03-02 00:50:40|2087.38|2085.88|2087.49|2085.99|2087.49|2085.99|2087.38|2085.88|0
1646182250000|2022-03-02 00:50:50|2087.62|2086.12|2087.73|2086.23|2087.73|2086.23|2087.62|2086.12|0
1646182260000|2022-03-02 00:51:00|2087.77|2086.27|2088.57|2087.07|2088.57|2087.07|2087.77|2086.27|0
1646182270000|2022-03-02 00:51:10|2088.53|2087.03|2088.44|2086.94|2088.53|2087.03|2088.44|2086.94|0
1646182280000|2022-03-02 00:51:20|2088.52|2087.02|2088.68|2087.18|2088.68|2087.18|2088.52|2087.02|0
1646182290000|2022-03-02 00:51:30|2088.67|2087.17|2088.44|2086.94|2088.67|2087.17|2088.44|2086.94|0
1646182300000|2022-03-02 00:51:40|2088.43|2086.93|2088.09|2086.59|2088.43|2086.93|2088.09|2086.59|0
1646182310000|2022-03-02 00:51:50|2087.97|2086.47|2087.48|2085.98|2087.97|2086.47|2087.48|2085.98|0
1646182320000|2022-03-02 00:52:00|2087.49|2085.99|2087.48|2085.98|2087.49|2085.99|2087.38|2085.88|0
1646182330000|2022-03-02 00:52:10|2087.49|2085.99|2087.48|2085.98|2087.49|2085.99|2087.48|2085.98|0
1646182350000|2022-03-02 00:52:30|2087.49|2085.99|2087.62|2086.12|2087.62|2086.12|2087.48|2085.98|0
1646182360000|2022-03-02 00:52:40|2087.61|2086.11|2087.14|2085.64|2087.61|2086.11|2087.14|2085.64|0
1646182370000|2022-03-02 00:52:50|2087.15|2085.65|2087.48|2085.98|2087.48|2085.98|2087.15|2085.65|0
1646182380000|2022-03-02 00:53:00|2087.56|2086.06|2088.2|2086.7|2088.2|2086.7|2087.56|2086.06|0
1646182390000|2022-03-02 00:53:10|2088.43|2086.93|2088.2|2086.7|2088.43|2086.93|2088.2|2086.7|0
1646182400000|2022-03-02 00:53:20|2088.09|2086.59|2087.82|2086.32|2088.09|2086.59|2087.82|2086.32|0
1646182410000|2022-03-02 00:53:30|2087.72|2086.22|2088.33|2086.83|2088.33|2086.83|2087.72|2086.22|0
1646182420000|2022-03-02 00:53:40|2088.29|2086.79|2088.2|2086.7|2088.29|2086.79|2088.19|2086.69|0
1646182440000|2022-03-02 00:54:00|2087.96|2086.46|2088.2|2086.7|2088.33|2086.83|2087.96|2086.46|0
1646182450000|2022-03-02 00:54:10|2088.24|2086.74|2088.44|2086.94|2088.57|2087.07|2088.24|2086.74|0
1646182460000|2022-03-02 00:54:20|2088.57|2087.07|2088.44|2086.94|2088.57|2087.07|2088.33|2086.83|0
1646182470000|2022-03-02 00:54:30|2088.52|2087.02|2088.91|2087.41|2088.91|2087.41|2088.52|2087.02|0
1646182480000|2022-03-02 00:54:40|2088.83|2087.33|2088.67|2087.17|2088.83|2087.33|2088.67|2087.17|0
1646182490000|2022-03-02 00:54:50|2088.57|2087.07|2088.57|2087.07|2088.57|2087.07|2088.57|2087.07|0
1646182500000|2022-03-02 00:55:00|2088.53|2087.03|2088.67|2087.17|2088.68|2087.18|2088.44|2086.94|0
1646182510000|2022-03-02 00:55:10|2088.68|2087.18|2088.91|2087.41|2088.91|2087.41|2088.67|2087.17|0
1646182520000|2022-03-02 00:55:20|2088.83|2087.33|2088.2|2086.7|2088.83|2087.33|2088.2|2086.7|0
1646182530000|2022-03-02 00:55:30|2088.16|2086.66|2088|2086.5|2088.16|2086.66|2087.96|2086.46|0
1646182540000|2022-03-02 00:55:40|2088.1|2086.6|2088.44|2086.94|2088.44|2086.94|2088.1|2086.6|0
1646182580000|2022-03-02 00:56:20|2088.43|2086.93|2088.43|2086.93|2088.43|2086.93|2088.43|2086.93|0
1646182590000|2022-03-02 00:56:30|2087.96|2086.46|2088.2|2086.7|2088.2|2086.7|2087.96|2086.46|0
1646182610000|2022-03-02 00:56:50|2088.28|2086.78|2088.44|2086.94|2088.44|2086.94|2088.28|2086.78|0
1646182640000|2022-03-02 00:57:20|2088.55|2087.05|2088.67|2087.17|2089.04|2087.54|2088.55|2087.05|0
1646182650000|2022-03-02 00:57:30|2088.71|2087.21|2088.81|2087.31|2088.81|2087.31|2088.71|2087.21|0
1646182660000|2022-03-02 00:57:40|2088.85|2087.35|2088.91|2087.41|2088.91|2087.41|2088.85|2087.35|0
1646182670000|2022-03-02 00:57:50|2088.99|2087.49|2089.15|2087.65|2089.15|2087.65|2088.99|2087.49|0
1646182680000|2022-03-02 00:58:00|2089.18|2087.68|2089.38|2087.88|2089.38|2087.88|2089.18|2087.68|0
1646182690000|2022-03-02 00:58:10|2089.42|2087.92|2088.67|2087.17|2089.52|2088.02|2088.67|2087.17|0
1646182700000|2022-03-02 00:58:20|2088.71|2087.21|2089.38|2087.88|2089.38|2087.88|2088.71|2087.21|0
1646182720000|2022-03-02 00:58:40|2089.34|2087.84|2088.81|2087.31|2089.34|2087.84|2088.81|2087.31|0
1646182730000|2022-03-02 00:58:50|2088.84|2087.34|2088.91|2087.41|2088.91|2087.41|2088.57|2087.07|0
1646182740000|2022-03-02 00:59:00|2088.95|2087.45|2089.14|2087.64|2089.28|2087.78|2088.95|2087.45|0
1646182750000|2022-03-02 00:59:10|2089.15|2087.65|2089.14|2087.64|2089.15|2087.65|2089.14|2087.64|0
1646182770000|2022-03-02 00:59:30|2089.15|2087.65|2089.28|2087.78|2089.38|2087.88|2089.15|2087.65|0
1646182780000|2022-03-02 00:59:40|2089.36|2087.86|2089.52|2088.02|2089.52|2088.02|2089.36|2087.86|0
1646182790000|2022-03-02 00:59:50|2089.48|2087.98|2089.38|2087.88|2089.48|2087.98|2089.28|2087.78|0
1646182800000|2022-03-02 01:00:00|2089.22|2087.72|2087.96|2086.46|2089.28|2087.78|2087.96|2086.46|0
1646182810000|2022-03-02 01:00:10|2088.09|2086.59|2087.73|2086.23|2088.2|2086.7|2087.72|2086.22|0
1646182820000|2022-03-02 01:00:20|2087.88|2086.38|2089.05|2087.55|2089.05|2087.55|2087.88|2086.38|0
1646182830000|2022-03-02 01:00:30|2089.01|2087.51|2089.05|2087.55|2089.05|2087.55|2088.91|2087.41|0
1646182840000|2022-03-02 01:00:40|2089.04|2087.54|2088.91|2087.41|2089.04|2087.54|2088.91|2087.41|0
1646182850000|2022-03-02 01:00:50|2088.99|2087.49|2089.39|2087.89|2089.39|2087.89|2088.99|2087.49|0
1646182860000|2022-03-02 01:01:00|2089.38|2087.88|2089.28|2087.78|2089.39|2087.89|2089.05|2087.55|0
1646182870000|2022-03-02 01:01:10|2089.2|2087.7|2089.28|2087.78|2089.28|2087.78|2089.04|2087.54|0
1646182880000|2022-03-02 01:01:20|2089.14|2087.64|2088.81|2087.31|2089.14|2087.64|2088.67|2087.17|0
1646182890000|2022-03-02 01:01:30|2088.92|2087.42|2089.38|2087.88|2089.52|2088.02|2088.92|2087.42|0
1646182900000|2022-03-02 01:01:40|2089.42|2087.92|2089.75|2088.25|2089.75|2088.25|2089.42|2087.92|0
1646182910000|2022-03-02 01:01:50|2089.79|2088.29|2089.85|2088.35|2089.99|2088.49|2089.75|2088.25|0
1646182920000|2022-03-02 01:02:00|2089.89|2088.39|2089.99|2088.49|2090.09|2088.59|2089.89|2088.39|0
1646182930000|2022-03-02 01:02:10|2090.06|2088.56|2090.46|2088.96|2090.46|2088.96|2090.06|2088.56|0
1646182940000|2022-03-02 01:02:20|2090.47|2088.97|2091.52|2090.02|2091.75|2090.25|2090.47|2088.97|0
1646182950000|2022-03-02 01:02:30|2091.51|2090.01|2091.5|2090|2091.63|2090.13|2091.49|2089.99|0
1646182960000|2022-03-02 01:02:40|2091.46|2089.96|2091.26|2089.76|2091.46|2089.96|2091.16|2089.66|0
1646182970000|2022-03-02 01:02:50|2091.34|2089.84|2091.73|2090.23|2091.73|2090.23|2091.34|2089.84|0
1646182980000|2022-03-02 01:03:00|2091.87|2090.37|2092.22|2090.72|2092.47|2090.97|2091.87|2090.37|0
1646182990000|2022-03-02 01:03:10|2092.18|2090.68|2091.74|2090.24|2092.18|2090.68|2091.74|2090.24|0
1646183000000|2022-03-02 01:03:20|2091.7|2090.2|2091.4|2089.9|2091.74|2090.24|2091.4|2089.9|0
1646183010000|2022-03-02 01:03:30|2091.44|2089.94|2091.26|2089.76|2091.5|2090|2090.79|2089.29|0
1646183020000|2022-03-02 01:03:40|2091.22|2089.72|2090.21|2088.71|2091.26|2089.76|2090.21|2088.71|0
1646183030000|2022-03-02 01:03:50|2090.14|2088.64|2089.61|2088.11|2090.14|2088.64|2089.6|2088.1|0
1646183040000|2022-03-02 01:04:00|2089.64|2088.14|2089.74|2088.24|2089.74|2088.24|2089.64|2088.14|0
1646183050000|2022-03-02 01:04:10|2089.78|2088.28|2089.84|2088.34|2089.84|2088.34|2089.78|2088.28|0
1646183060000|2022-03-02 01:04:20|2089.74|2088.24|2089.6|2088.1|2089.74|2088.24|2089.5|2088|0
1646183070000|2022-03-02 01:04:30|2089.56|2088.06|2089.73|2088.23|2089.97|2088.47|2089.5|2088|0
1646183080000|2022-03-02 01:04:40|2089.58|2088.08|2089.02|2087.52|2089.58|2088.08|2089.02|2087.52|0
1646183090000|2022-03-02 01:04:50|2088.95|2087.45|2089.12|2087.62|2089.13|2087.63|2088.79|2087.29|0
1646183100000|2022-03-02 01:05:00|2089.08|2087.58|2089.25|2087.75|2089.25|2087.75|2089.02|2087.52|0
1646183110000|2022-03-02 01:05:10|2089.29|2087.79|2089.25|2087.75|2089.49|2087.99|2089.25|2087.75|0
1646183120000|2022-03-02 01:05:20|2089.29|2087.79|2089.36|2087.86|2089.36|2087.86|2089.25|2087.75|0
1646183130000|2022-03-02 01:05:30|2089.4|2087.9|2089.53|2088.03|2089.53|2088.03|2089.4|2087.9|0
1646183140000|2022-03-02 01:05:40|2089.6|2088.1|2088.06|2086.56|2089.97|2088.47|2088.06|2086.56|0
1646183150000|2022-03-02 01:05:50|2088.1|2086.6|2088.4|2086.9|2088.4|2086.9|2088.1|2086.6|0
1646183160000|2022-03-02 01:06:00|2088.44|2086.94|2088.03|2086.53|2088.54|2087.04|2088.03|2086.53|0
1646183170000|2022-03-02 01:06:10|2087.93|2086.43|2087.92|2086.42|2088.05|2086.55|2087.82|2086.32|0
1646183180000|2022-03-02 01:06:20|2087.88|2086.38|2088.77|2087.27|2088.87|2087.37|2087.82|2086.32|0
1646183190000|2022-03-02 01:06:30|2088.81|2087.31|2089|2087.5|2089|2087.5|2088.81|2087.31|0
1646183200000|2022-03-02 01:06:40|2089.08|2087.58|2089.24|2087.74|2089.24|2087.74|2089.08|2087.58|0
1646183210000|2022-03-02 01:06:50|2089.55|2088.05|2089.95|2088.45|2090.19|2088.69|2089.55|2088.05|0
1646183220000|2022-03-02 01:07:00|2089.96|2088.46|2090.2|2088.7|2090.2|2088.7|2089.72|2088.22|0
1646183230000|2022-03-02 01:07:10|2090.24|2088.74|2090.44|2088.94|2090.44|2088.94|2090.24|2088.74|0
1646183240000|2022-03-02 01:07:20|2090.13|2088.63|2089.49|2087.99|2090.13|2088.63|2089.49|2087.99|0
1646183250000|2022-03-02 01:07:30|2089.53|2088.03|2088.64|2087.14|2089.59|2088.09|2088.64|2087.14|0
1646183260000|2022-03-02 01:07:40|2088.6|2087.1|2088.64|2087.14|2088.64|2087.14|2088.54|2087.04|0
1646183270000|2022-03-02 01:07:50|2088.72|2087.22|2089.35|2087.85|2089.36|2087.86|2088.72|2087.22|0
1646183280000|2022-03-02 01:08:00|2089.36|2087.86|2089.73|2088.23|2089.73|2088.23|2089.25|2087.75|0
1646183290000|2022-03-02 01:08:10|2089.77|2088.27|2090.06|2088.56|2090.07|2088.57|2089.77|2088.27|0
1646183300000|2022-03-02 01:08:20|2089.99|2088.49|2090.3|2088.8|2090.3|2088.8|2089.83|2088.33|0
1646183310000|2022-03-02 01:08:30|2090.29|2088.79|2090.29|2088.79|2090.3|2088.8|2090.29|2088.79|0
1646183320000|2022-03-02 01:08:40|2090.06|2088.56|2090.3|2088.8|2090.3|2088.8|2090.06|2088.56|0
1646183330000|2022-03-02 01:08:50|2090.43|2088.93|2091.01|2089.51|2091.01|2089.51|2090.43|2088.93|0
1646183340000|2022-03-02 01:09:00|2091.02|2089.52|2091.01|2089.51|2091.25|2089.75|2090.91|2089.41|0
1646183350000|2022-03-02 01:09:10|2090.94|2089.44|2090.77|2089.27|2091.01|2089.51|2090.77|2089.27|0
1646183360000|2022-03-02 01:09:20|2090.81|2089.31|2090.53|2089.03|2090.91|2089.41|2090.29|2088.79|0
1646183370000|2022-03-02 01:09:30|2090.61|2089.11|2090.77|2089.27|2090.77|2089.27|2090.61|2089.11|0
1646183380000|2022-03-02 01:09:40|2090.76|2089.26|2089.47|2087.97|2090.76|2089.26|2089.47|2087.97|0
1646183390000|2022-03-02 01:09:50|2089.48|2087.98|2089.57|2088.07|2089.81|2088.31|2089.34|2087.84|0
1646183400000|2022-03-02 01:10:00|2089.58|2088.08|2090.28|2088.78|2090.42|2088.92|2089.58|2088.08|0
1646183410000|2022-03-02 01:10:10|2090.29|2088.79|2089.33|2087.83|2090.29|2088.79|2089.33|2087.83|0
1646183420000|2022-03-02 01:10:20|2089.34|2087.84|2089.34|2087.84|2089.34|2087.84|2088.86|2087.36|0
1646183430000|2022-03-02 01:10:30|2089.81|2088.31|2090.05|2088.55|2090.05|2088.55|2089.71|2088.21|0
1646183440000|2022-03-02 01:10:40|2090.18|2088.68|2090.42|2088.92|2090.66|2089.16|2090.05|2088.55|0
1646183450000|2022-03-02 01:10:50|2090.46|2088.96|2091|2089.5|2091|2089.5|2090.46|2088.96|0
1646183460000|2022-03-02 01:11:00|2091.16|2089.66|2091.47|2089.97|2091.47|2089.97|2091.16|2089.66|0
1646183470000|2022-03-02 01:11:10|2091.51|2090.01|2091.24|2089.74|2091.61|2090.11|2091.24|2089.74|0
1646183480000|2022-03-02 01:11:20|2091.23|2089.73|2091.47|2089.97|2091.47|2089.97|2091|2089.5|0
1646183490000|2022-03-02 01:11:30|2091.43|2089.93|2091.24|2089.74|2091.43|2089.93|2091.24|2089.74|0
1646183500000|2022-03-02 01:11:40|2091.32|2089.82|2091.47|2089.97|2091.47|2089.97|2091.32|2089.82|0
1646183510000|2022-03-02 01:11:50|2091.48|2089.98|2091.71|2090.21|2091.71|2090.21|2091.47|2089.97|0
1646183520000|2022-03-02 01:12:00|2091.63|2090.13|2091.47|2089.97|2091.71|2090.21|2091.47|2089.97|0
1646183530000|2022-03-02 01:12:10|2091.35|2089.85|2091.22|2089.72|2091.35|2089.85|2091.13|2089.63|0
1646183540000|2022-03-02 01:12:20|2091.26|2089.76|2091.23|2089.73|2091.32|2089.82|2090.98|2089.48|0
1646183550000|2022-03-02 01:12:30|2091.13|2089.63|2091.23|2089.73|2091.23|2089.73|2091.13|2089.63|0
1646183560000|2022-03-02 01:12:40|2091.24|2089.74|2091.71|2090.21|2091.85|2090.35|2091.24|2089.74|0
1646183570000|2022-03-02 01:12:50|2091.72|2090.22|2091.85|2090.35|2091.85|2090.35|2091.72|2090.22|0
1646183580000|2022-03-02 01:13:00|2091.81|2090.31|2091.71|2090.21|2091.81|2090.31|2091.71|2090.21|0
1646183590000|2022-03-02 01:13:10|2091.75|2090.25|2091.71|2090.21|2092.08|2090.58|2091.71|2090.21|0
1646183600000|2022-03-02 01:13:20|2091.79|2090.29|2091.63|2090.13|2091.95|2090.45|2091.63|2090.13|0
1646183610000|2022-03-02 01:13:30|2091.47|2089.97|2091.24|2089.74|2091.47|2089.97|2091.24|2089.74|0
1646183620000|2022-03-02 01:13:40|2091.2|2089.7|2090.9|2089.4|2091.2|2089.7|2090.77|2089.27|0
1646183630000|2022-03-02 01:13:50|2090.66|2089.16|2090.66|2089.16|2090.66|2089.16|2090.66|2089.16|0
1646183640000|2022-03-02 01:14:00|2090.59|2089.09|2090.77|2089.27|2090.77|2089.27|2090.29|2088.79|0
1646183650000|2022-03-02 01:14:10|2090.69|2089.19|2090.53|2089.03|2090.69|2089.19|2090.53|2089.03|0
1646183660000|2022-03-02 01:14:20|2090.43|2088.93|2090.77|2089.27|2090.77|2089.27|2090.43|2088.93|0
1646183670000|2022-03-02 01:14:30|2090.66|2089.16|2090.43|2088.93|2090.67|2089.17|2090.43|2088.93|0
1646183680000|2022-03-02 01:14:40|2090.19|2088.69|2090.29|2088.79|2090.29|2088.79|2090.19|2088.69|0
1646183690000|2022-03-02 01:14:50|2090.3|2088.8|2090.3|2088.8|2090.3|2088.8|2090.29|2088.79|0
1646183700000|2022-03-02 01:15:00|2090.29|2088.79|2090.77|2089.27|2090.77|2089.27|2090.29|2088.79|0
1646183710000|2022-03-02 01:15:10|2090.69|2089.19|2091.01|2089.51|2091.14|2089.64|2090.53|2089.03|0
1646183720000|2022-03-02 01:15:20|2091.05|2089.55|2090.77|2089.27|2091.14|2089.64|2090.77|2089.27|0
1646183730000|2022-03-02 01:15:30|2090.69|2089.19|2090.53|2089.03|2090.69|2089.19|2090.53|2089.03|0
1646183740000|2022-03-02 01:15:40|2090.49|2088.99|2090.3|2088.8|2090.49|2088.99|2090.19|2088.69|0
1646183750000|2022-03-02 01:15:50|2090.19|2088.69|2090.67|2089.17|2090.67|2089.17|2090.19|2088.69|0
1646183760000|2022-03-02 01:16:00|2090.78|2089.28|2090.53|2089.03|2091.01|2089.51|2090.53|2089.03|0
1646183770000|2022-03-02 01:16:10|2090.57|2089.07|2090.9|2089.4|2090.9|2089.4|2090.53|2089.03|0
1646183780000|2022-03-02 01:16:20|2090.91|2089.41|2090.77|2089.27|2091.01|2089.51|2090.77|2089.27|0
1646183800000|2022-03-02 01:16:40|2090.81|2089.31|2091.01|2089.51|2091.01|2089.51|2090.81|2089.31|0
1646183810000|2022-03-02 01:16:50|2090.97|2089.47|2090.77|2089.27|2090.97|2089.47|2090.67|2089.17|0
1646183820000|2022-03-02 01:17:00|2090.61|2089.11|2090.43|2088.93|2090.61|2089.11|2090.19|2088.69|0
1646183830000|2022-03-02 01:17:10|2090.3|2088.8|2090.06|2088.56|2090.3|2088.8|2089.96|2088.46|0
1646183840000|2022-03-02 01:17:20|2090.2|2088.7|2089.96|2088.46|2090.2|2088.7|2089.96|2088.46|0
1646183850000|2022-03-02 01:17:30|2090|2088.5|2091.01|2089.51|2091.01|2089.51|2090|2088.5|0
1646183880000|2022-03-02 01:18:00|2090.97|2089.47|2089.12|2087.62|2090.97|2089.47|2089.12|2087.62|0
1646183890000|2022-03-02 01:18:10|2089.08|2087.58|2088.88|2087.38|2089.08|2087.58|2088.88|2087.38|0
1646183900000|2022-03-02 01:18:20|2088.8|2087.3|2088.64|2087.14|2088.8|2087.3|2088.64|2087.14|0
1646183920000|2022-03-02 01:18:40|2088.56|2087.06|2088.07|2086.57|2088.56|2087.06|2088.06|2086.56|0
1646183930000|2022-03-02 01:18:50|2088.3|2086.8|2088.06|2086.56|2088.31|2086.81|2088.06|2086.56|0
1646183940000|2022-03-02 01:19:00|2087.36|2085.86|2087.93|2086.43|2087.93|2086.43|2087.35|2085.85|0
1646183950000|2022-03-02 01:19:10|2087.85|2086.35|2087.69|2086.19|2087.85|2086.35|2087.46|2085.96|0
1646183960000|2022-03-02 01:19:20|2087.7|2086.2|2087.7|2086.2|2087.7|2086.2|2087.7|2086.2|0
1646183970000|2022-03-02 01:19:30|2087.74|2086.24|2087.46|2085.96|2087.94|2086.44|2087.46|2085.96|0
1646183980000|2022-03-02 01:19:40|2087.47|2085.97|2087.46|2085.96|2087.47|2085.97|2087.46|2085.96|0
1646183990000|2022-03-02 01:19:50|2087.47|2085.97|2087.46|2085.96|2087.47|2085.97|2087.46|2085.96|0
1646184000000|2022-03-02 01:20:00|2087.47|2085.97|2087.94|2086.44|2088.31|2086.81|2087.47|2085.97|0
1646184040000|2022-03-02 01:20:40|2087.9|2086.4|2087.6|2086.1|2087.9|2086.4|2087.47|2085.97|0
1646184050000|2022-03-02 01:20:50|2087.64|2086.14|2087.7|2086.2|2087.84|2086.34|2087.64|2086.14|0
1646184060000|2022-03-02 01:21:00|2087.71|2086.21|2087.71|2086.21|2087.71|2086.21|2087.71|2086.21|0
1646184070000|2022-03-02 01:21:10|2087.63|2086.13|2087.47|2085.97|2087.63|2086.13|2087.47|2085.97|0
1646184080000|2022-03-02 01:21:20|2087.51|2086.01|2087.37|2085.87|2087.61|2086.11|2087.37|2085.87|0
1646184090000|2022-03-02 01:21:30|2087.45|2085.95|2087.61|2086.11|2087.61|2086.11|2087.45|2085.95|0
1646184100000|2022-03-02 01:21:40|2087.6|2086.1|2087.47|2085.97|2087.6|2086.1|2087.37|2085.87|0
1646184110000|2022-03-02 01:21:50|2087.61|2086.11|2087.61|2086.11|2087.61|2086.11|2087.61|2086.11|0
1646184120000|2022-03-02 01:22:00|2087.65|2086.15|2087.71|2086.21|2087.71|2086.21|2087.65|2086.15|0
1646184130000|2022-03-02 01:22:10|2087.75|2086.25|2088.66|2087.16|2088.66|2087.16|2087.75|2086.25|0
1646184140000|2022-03-02 01:22:20|2088.7|2087.2|2088.18|2086.68|2088.89|2087.39|2087.84|2086.34|0
1646184150000|2022-03-02 01:22:30|2088.14|2086.64|2087.94|2086.44|2088.14|2086.64|2087.84|2086.34|0
1646184160000|2022-03-02 01:22:40|2087.98|2086.48|2087.84|2086.34|2088.41|2086.91|2087.84|2086.34|0
1646184170000|2022-03-02 01:22:50|2087.83|2086.33|2087.94|2086.44|2087.94|2086.44|2087.7|2086.2|0
1646184180000|2022-03-02 01:23:00|2087.9|2086.4|2087.6|2086.1|2087.9|2086.4|2087.6|2086.1|0
1646184190000|2022-03-02 01:23:10|2087.56|2086.06|2087.7|2086.2|2087.7|2086.2|2087.36|2085.86|0
1646184200000|2022-03-02 01:23:20|2087.66|2086.16|2087.6|2086.1|2087.7|2086.2|2087.6|2086.1|0
1646184210000|2022-03-02 01:23:30|2087.56|2086.06|2087.47|2085.97|2087.56|2086.06|2087.46|2085.96|0
1646184220000|2022-03-02 01:23:40|2087.51|2086.01|2087.46|2085.96|2087.7|2086.2|2087.13|2085.63|0
1646184230000|2022-03-02 01:23:50|2087.42|2085.92|2087.23|2085.73|2087.42|2085.92|2087.23|2085.73|0
1646184240000|2022-03-02 01:24:00|2087.19|2085.69|2086.88|2085.38|2087.19|2085.69|2086.88|2085.38|0
1646184250000|2022-03-02 01:24:10|2086.84|2085.34|2086.04|2084.54|2086.88|2085.38|2085.46|2083.96|0
1646184260000|2022-03-02 01:24:20|2086.03|2084.53|2085.7|2084.2|2086.04|2084.54|2085.7|2084.2|0
1646184270000|2022-03-02 01:24:30|2085.62|2084.12|2085.34|2083.84|2085.62|2084.12|2085.21|2083.71|0
1646184280000|2022-03-02 01:24:40|2085.21|2083.71|2085.44|2083.94|2085.44|2083.94|2085.1|2083.6|0
1646184290000|2022-03-02 01:24:50|2085.45|2083.95|2085.34|2083.84|2085.45|2083.95|2085.21|2083.71|0
1646184300000|2022-03-02 01:25:00|2085.21|2083.71|2085.21|2083.71|2085.34|2083.84|2085.21|2083.71|0
1646184310000|2022-03-02 01:25:10|2085.25|2083.75|2085.45|2083.95|2085.45|2083.95|2085.25|2083.75|0
1646184320000|2022-03-02 01:25:20|2085.44|2083.94|2085.21|2083.71|2085.44|2083.94|2085.11|2083.61|0
1646184330000|2022-03-02 01:25:30|2085.34|2083.84|2085.34|2083.84|2085.34|2083.84|2085.34|2083.84|0
1646184340000|2022-03-02 01:25:40|2085.31|2083.81|2085.21|2083.71|2085.31|2083.81|2085.21|2083.71|0
1646184360000|2022-03-02 01:26:00|2085.17|2083.67|2084.36|2082.86|2085.17|2083.67|2084.36|2082.86|0
1646184370000|2022-03-02 01:26:10|2084.26|2082.76|2084.87|2083.37|2084.87|2083.37|2084.16|2082.66|0
1646184380000|2022-03-02 01:26:20|2084.83|2083.33|2084.74|2083.24|2084.88|2083.38|2084.74|2083.24|0
1646184390000|2022-03-02 01:26:30|2084.78|2083.28|2085.11|2083.61|2085.11|2083.61|2084.5|2083|0
1646184400000|2022-03-02 01:26:40|2084.98|2083.48|2085.22|2083.72|2085.22|2083.72|2084.98|2083.48|0
1646184420000|2022-03-02 01:27:00|2085.11|2083.61|2085.21|2083.71|2085.22|2083.72|2085.11|2083.61|0
1646184430000|2022-03-02 01:27:10|2085.22|2083.72|2084.87|2083.37|2085.45|2083.95|2084.87|2083.37|0
1646184440000|2022-03-02 01:27:20|2084.95|2083.45|2084.5|2083|2085.11|2083.61|2084.4|2082.9|0
1646184450000|2022-03-02 01:27:30|2084.4|2082.9|2084.5|2083|2084.88|2083.38|2084.4|2082.9|0
1646184460000|2022-03-02 01:27:40|2084.51|2083.01|2084.4|2082.9|2084.51|2083.01|2084.27|2082.77|0
1646184470000|2022-03-02 01:27:50|2084.36|2082.86|2084.27|2082.77|2084.4|2082.9|2084.17|2082.67|0
1646184480000|2022-03-02 01:28:00|2084.31|2082.81|2084.64|2083.14|2084.64|2083.14|2084.31|2082.81|0
1646184490000|2022-03-02 01:28:10|2084.68|2083.18|2084.5|2083|2084.74|2083.24|2084.5|2083|0
1646184500000|2022-03-02 01:28:20|2084.42|2082.92|2084.5|2083|2084.5|2083|2084.27|2082.77|0
1646184510000|2022-03-02 01:28:30|2084.51|2083.01|2084.88|2083.38|2084.88|2083.38|2084.51|2083.01|0
1646184520000|2022-03-02 01:28:40|2084.98|2083.48|2084.98|2083.48|2085.12|2083.62|2084.98|2083.48|0
1646184530000|2022-03-02 01:28:50|2085.02|2083.52|2084.74|2083.24|2085.11|2083.61|2084.5|2083|0
1646184540000|2022-03-02 01:29:00|2084.75|2083.25|2085.11|2083.61|2085.59|2084.09|2084.75|2083.25|0
1646184550000|2022-03-02 01:29:10|2085.15|2083.65|2084.88|2083.38|2085.22|2083.72|2084.74|2083.24|0
1646184560000|2022-03-02 01:29:20|2084.98|2083.48|2084.98|2083.48|2084.98|2083.48|2084.98|2083.48|0
1646184570000|2022-03-02 01:29:30|2084.94|2083.44|2084.74|2083.24|2084.94|2083.44|2084.64|2083.14|0
1646184580000|2022-03-02 01:29:40|2084.78|2083.28|2084.98|2083.48|2085.12|2083.62|2084.78|2083.28|0
1646184600000|2022-03-02 01:30:00|2084.94|2083.44|2085.45|2083.95|2085.45|2083.95|2084.74|2083.24|0
1646184610000|2022-03-02 01:30:10|2085.41|2083.91|2086.16|2084.66|2086.16|2084.66|2085.21|2083.71|0
1646184620000|2022-03-02 01:30:20|2086.29|2084.79|2086.05|2084.55|2086.29|2084.79|2086.05|2084.55|0
1646184630000|2022-03-02 01:30:30|2085.94|2084.44|2085.21|2083.71|2085.94|2084.44|2085.21|2083.71|0
1646184640000|2022-03-02 01:30:40|2085.35|2083.85|2085.69|2084.19|2085.69|2084.19|2085.11|2083.61|0
1646184650000|2022-03-02 01:30:50|2085.65|2084.15|2085.93|2084.43|2085.93|2084.43|2085.45|2083.95|0
1646184660000|2022-03-02 01:31:00|2085.92|2084.42|2084.74|2083.24|2085.92|2084.42|2084.74|2083.24|0
1646184670000|2022-03-02 01:31:10|2084.82|2083.32|2085.92|2084.42|2085.92|2084.42|2084.82|2083.32|0
1646184680000|2022-03-02 01:31:20|2086.06|2084.56|2085.82|2084.32|2086.16|2084.66|2085.82|2084.32|0
1646184690000|2022-03-02 01:31:30|2085.78|2084.28|2085.93|2084.43|2086.3|2084.8|2085.69|2084.19|0
1646184700000|2022-03-02 01:31:40|2086.09|2084.59|2086.4|2084.9|2086.4|2084.9|2086.09|2084.59|0
1646184710000|2022-03-02 01:31:50|2086.44|2084.94|2087.58|2086.08|2087.72|2086.22|2086.44|2084.94|0
1646184720000|2022-03-02 01:32:00|2087.72|2086.22|2087.35|2085.85|2088.06|2086.56|2087.35|2085.85|0
1646184730000|2022-03-02 01:32:10|2087.31|2085.81|2087.58|2086.08|2087.58|2086.08|2086.87|2085.37|0
1646184750000|2022-03-02 01:32:30|2087.48|2085.98|2088.05|2086.55|2088.06|2086.56|2087.48|2085.98|0
1646184760000|2022-03-02 01:32:40|2088.06|2086.56|2088.53|2087.03|2088.53|2087.03|2088.05|2086.55|0
1646184770000|2022-03-02 01:32:50|2088.49|2086.99|2088.25|2086.75|2088.49|2086.99|2088.25|2086.75|0
1646184780000|2022-03-02 01:33:00|2088.19|2086.69|2087.95|2086.45|2088.43|2086.93|2087.58|2086.08|0
1646184790000|2022-03-02 01:33:10|2088.03|2086.53|2088.06|2086.56|2088.19|2086.69|2087.95|2086.45|0
1646184800000|2022-03-02 01:33:20|2088.1|2086.6|2089.24|2087.74|2089.24|2087.74|2088.1|2086.6|0
1646184810000|2022-03-02 01:33:30|2089.28|2087.78|2089.61|2088.11|2090.56|2089.06|2089.28|2087.78|0
1646184820000|2022-03-02 01:33:40|2089.65|2088.15|2089.48|2087.98|2089.85|2088.35|2089.14|2087.64|0
1646184830000|2022-03-02 01:33:50|2089.33|2087.83|2088.54|2087.04|2089.33|2087.83|2088.54|2087.04|0
1646184840000|2022-03-02 01:34:00|2088.58|2087.08|2088.07|2086.57|2088.67|2087.17|2088.07|2086.57|0
1646184850000|2022-03-02 01:34:10|2088.03|2086.53|2088.54|2087.04|2088.54|2087.04|2087.49|2085.99|0
1646184860000|2022-03-02 01:34:20|2088.55|2087.05|2089.25|2087.75|2089.25|2087.75|2088.55|2087.05|0
1646184870000|2022-03-02 01:34:30|2089.26|2087.76|2089.02|2087.52|2089.86|2088.36|2089.02|2087.52|0
1646184880000|2022-03-02 01:34:40|2088.91|2087.41|2089.02|2087.52|2089.02|2087.52|2088.91|2087.41|0
1646184890000|2022-03-02 01:34:50|2089.06|2087.56|2089.86|2088.36|2089.97|2088.47|2089.06|2087.56|0
1646184900000|2022-03-02 01:35:00|2089.87|2088.37|2089.73|2088.23|2089.97|2088.47|2089.49|2087.99|0
1646184910000|2022-03-02 01:35:10|2089.77|2088.27|2090.1|2088.6|2090.34|2088.84|2089.63|2088.13|0
1646184920000|2022-03-02 01:35:20|2090.2|2088.7|2090.44|2088.94|2090.44|2088.94|2090.2|2088.7|0
1646184930000|2022-03-02 01:35:30|2090.4|2088.9|2089.87|2088.37|2090.4|2088.9|2089.87|2088.37|0
1646184940000|2022-03-02 01:35:40|2089.86|2088.36|2089.5|2088|2089.86|2088.36|2089.39|2087.89|0
1646184950000|2022-03-02 01:35:50|2089.49|2087.99|2089.49|2087.99|2089.97|2088.47|2089.49|2087.99|0
1646184960000|2022-03-02 01:36:00|2089.25|2087.75|2089.02|2087.52|2089.25|2087.75|2089.01|2087.51|0
1646184970000|2022-03-02 01:36:10|2088.98|2087.48|2088.54|2087.04|2088.98|2087.48|2088.54|2087.04|0
1646184980000|2022-03-02 01:36:20|2088.55|2087.05|2089.02|2087.52|2089.02|2087.52|2088.55|2087.05|0
1646184990000|2022-03-02 01:36:30|2088.98|2087.48|2088.91|2087.41|2088.98|2087.48|2088.91|2087.41|0
1646185020000|2022-03-02 01:37:00|2088.95|2087.45|2088.54|2087.04|2089.02|2087.52|2088.54|2087.04|0
1646185030000|2022-03-02 01:37:10|2089.01|2087.51|2089.49|2087.99|2089.49|2087.99|2089.01|2087.51|0
1646185040000|2022-03-02 01:37:20|2089.48|2087.98|2089.48|2087.98|2089.49|2087.99|2088.91|2087.41|0
1646185050000|2022-03-02 01:37:30|2089.49|2087.99|2089.01|2087.51|2089.62|2088.12|2089.01|2087.51|0
1646185060000|2022-03-02 01:37:40|2088.97|2087.47|2089.01|2087.51|2089.01|2087.51|2088.91|2087.41|0
1646185070000|2022-03-02 01:37:50|2089.17|2087.67|2089.48|2087.98|2089.48|2087.98|2089.17|2087.67|0
1646185090000|2022-03-02 01:38:10|2089.52|2088.02|2089.48|2087.98|2089.62|2088.12|2089.48|2087.98|0
1646185100000|2022-03-02 01:38:20|2089.52|2088.02|2089.48|2087.98|2089.62|2088.12|2089.48|2087.98|0
1646185110000|2022-03-02 01:38:30|2089.45|2087.95|2089.48|2087.98|2089.48|2087.98|2089.38|2087.88|0
1646185120000|2022-03-02 01:38:40|2089.44|2087.94|2089.25|2087.75|2089.44|2087.94|2089.01|2087.51|0
1646185140000|2022-03-02 01:39:00|2089.29|2087.79|2089.25|2087.75|2089.48|2087.98|2089.14|2087.64|0
1646185150000|2022-03-02 01:39:10|2089.14|2087.64|2089.01|2087.51|2089.14|2087.64|2089.01|2087.51|0
1646185190000|2022-03-02 01:39:50|2088.97|2087.47|2088.91|2087.41|2088.97|2087.47|2088.9|2087.4|0
1646185200000|2022-03-02 01:40:00|2088.95|2087.45|2089.01|2087.51|2089.01|2087.51|2088.95|2087.45|0
1646185210000|2022-03-02 01:40:10|2089.05|2087.55|2088.67|2087.17|2089.14|2087.64|2088.67|2087.17|0
1646185220000|2022-03-02 01:40:20|2088.53|2087.03|2088.53|2087.03|2088.54|2087.04|2088.43|2086.93|0
1646185230000|2022-03-02 01:40:30|2088.38|2086.88|2088.06|2086.56|2088.38|2086.88|2088.06|2086.56|0
1646185260000|2022-03-02 01:41:00|2087.95|2086.45|2087.83|2086.33|2087.95|2086.45|2087.72|2086.22|0
1646185270000|2022-03-02 01:41:10|2087.79|2086.29|2087.48|2085.98|2087.79|2086.29|2087.48|2085.98|0
1646185280000|2022-03-02 01:41:20|2087.49|2085.99|2087.49|2085.99|2087.49|2085.99|2087.48|2085.98|0
1646185290000|2022-03-02 01:41:30|2087.48|2085.98|2087.59|2086.09|2087.59|2086.09|2087.25|2085.75|0
1646185300000|2022-03-02 01:41:40|2087.72|2086.22|2088.54|2087.04|2088.54|2087.04|2087.59|2086.09|0
1646185310000|2022-03-02 01:41:50|2088.58|2087.08|2088.78|2087.28|2089.01|2087.51|2088.58|2087.08|0
1646185320000|2022-03-02 01:42:00|2088.74|2087.24|2088.44|2086.94|2088.77|2087.27|2088.44|2086.94|0
1646185330000|2022-03-02 01:42:10|2088.71|2087.21|2089.95|2088.45|2089.96|2088.46|2088.71|2087.21|0
1646185340000|2022-03-02 01:42:20|2089.91|2088.41|2089.48|2087.98|2089.91|2088.41|2089.48|2087.98|0
1646185350000|2022-03-02 01:42:30|2089.44|2087.94|2089.01|2087.51|2089.44|2087.94|2088.77|2087.27|0
1646185360000|2022-03-02 01:42:40|2089.05|2087.55|2089.61|2088.11|2089.61|2088.11|2089.05|2087.55|0
1646185370000|2022-03-02 01:42:50|2089.6|2088.1|2089.23|2087.73|2089.6|2088.1|2089.23|2087.73|0
1646185380000|2022-03-02 01:43:00|2089.19|2087.69|2088.76|2087.26|2089.19|2087.69|2088.52|2087.02|0
1646185390000|2022-03-02 01:43:10|2088.8|2087.3|2089.23|2087.73|2089.37|2087.87|2088.8|2087.3|0
1646185400000|2022-03-02 01:43:20|2089.19|2087.69|2088.28|2086.78|2089.19|2087.69|2088.28|2086.78|0
1646185410000|2022-03-02 01:43:30|2088.25|2086.75|2088.75|2087.25|2088.76|2087.26|2088.18|2086.68|0
1646185420000|2022-03-02 01:43:40|2088.76|2087.26|2088.76|2087.26|2088.76|2087.26|2088.76|2087.26|0
1646185430000|2022-03-02 01:43:50|2088.75|2087.25|2087.81|2086.31|2088.76|2087.26|2087.81|2086.31|0
1646185450000|2022-03-02 01:44:10|2087.57|2086.07|2086.86|2085.36|2087.57|2086.07|2086.86|2085.36|0
1646185460000|2022-03-02 01:44:20|2086.82|2085.32|2086.39|2084.89|2086.82|2085.32|2086.39|2084.89|0
1646185470000|2022-03-02 01:44:30|2086.35|2084.85|2085.77|2084.27|2086.35|2084.85|2085.1|2083.6|0
1646185480000|2022-03-02 01:44:40|2085.67|2084.17|2085.2|2083.7|2085.67|2084.17|2085.2|2083.7|0
1646185490000|2022-03-02 01:44:50|2085.32|2083.82|2085.2|2083.7|2085.57|2084.07|2085.2|2083.7|0
1646185500000|2022-03-02 01:45:00|2085.24|2083.74|2085.44|2083.94|2085.44|2083.94|2085.24|2083.74|0
1646185510000|2022-03-02 01:45:10|2085.33|2083.83|2085.44|2083.94|2085.44|2083.94|2085.33|2083.83|0
1646185520000|2022-03-02 01:45:20|2085.4|2083.9|2084.63|2083.13|2085.4|2083.9|2084.63|2083.13|0
1646185530000|2022-03-02 01:45:30|2084.67|2083.17|2084.97|2083.47|2084.97|2083.47|2084.67|2083.17|0
1646185540000|2022-03-02 01:45:40|2085.21|2083.71|2084.97|2083.47|2085.21|2083.71|2084.97|2083.47|0
1646185550000|2022-03-02 01:45:50|2085.01|2083.51|2085.44|2083.94|2085.44|2083.94|2085.01|2083.51|0
1646185560000|2022-03-02 01:46:00|2085.45|2083.95|2085.45|2083.95|2085.45|2083.95|2085.44|2083.94|0
1646185570000|2022-03-02 01:46:10|2085.44|2083.94|2085.45|2083.95|2085.45|2083.95|2085.44|2083.94|0
1646185590000|2022-03-02 01:46:30|2085.92|2084.42|2085.45|2083.95|2085.92|2084.42|2085.44|2083.94|0
1646185600000|2022-03-02 01:46:40|2085.44|2083.94|2085.44|2083.94|2085.44|2083.94|2085.44|2083.94|0
1646185610000|2022-03-02 01:46:50|2085.45|2083.95|2085.69|2084.19|2085.92|2084.42|2085.45|2083.95|0
1646185620000|2022-03-02 01:47:00|2085.68|2084.18|2086.06|2084.56|2086.06|2084.56|2085.68|2084.18|0
1646185640000|2022-03-02 01:47:20|2086.02|2084.52|2086.86|2085.36|2086.87|2085.37|2085.21|2083.71|0
1646185650000|2022-03-02 01:47:30|2086.87|2085.37|2087.24|2085.74|2087.24|2085.74|2086.86|2085.36|0
1646185660000|2022-03-02 01:47:40|2087.23|2085.73|2086.15|2084.65|2087.23|2085.73|2085.92|2084.42|0
1646185670000|2022-03-02 01:47:50|2086.12|2084.62|2086.15|2084.65|2086.29|2084.79|2086.05|2084.55|0
1646185680000|2022-03-02 01:48:00|2086.12|2084.62|2085.92|2084.42|2086.12|2084.62|2085.92|2084.42|0
1646185690000|2022-03-02 01:48:10|2085.91|2084.41|2085.21|2083.71|2085.91|2084.41|2085.21|2083.71|0
1646185700000|2022-03-02 01:48:20|2084.67|2083.17|2084.09|2082.59|2084.67|2083.17|2084.09|2082.59|0
1646185710000|2022-03-02 01:48:30|2084.13|2082.63|2083.72|2082.22|2084.19|2082.69|2083.62|2082.12|0
1646185720000|2022-03-02 01:48:40|2083.68|2082.18|2083.72|2082.22|2083.72|2082.22|2083.62|2082.12|0
1646185730000|2022-03-02 01:48:50|2083.76|2082.26|2084.66|2083.16|2084.67|2083.17|2083.76|2082.26|0
1646185740000|2022-03-02 01:49:00|2084.7|2083.2|2084.19|2082.69|2084.8|2083.3|2084.19|2082.69|0
1646185750000|2022-03-02 01:49:10|2084.15|2082.65|2084.09|2082.59|2084.15|2082.65|2084.09|2082.59|0
1646185760000|2022-03-02 01:49:20|2084.19|2082.69|2084.42|2082.92|2084.56|2083.06|2084.19|2082.69|0
1646185770000|2022-03-02 01:49:30|2084.43|2082.93|2083.95|2082.45|2084.43|2082.93|2083.95|2082.45|0
1646185780000|2022-03-02 01:49:40|2084.42|2082.92|2084.43|2082.93|2084.43|2082.93|2084.42|2082.92|0
1646185790000|2022-03-02 01:49:50|2084.47|2082.97|2084.67|2083.17|2084.67|2083.17|2084.47|2082.97|0
1646185800000|2022-03-02 01:50:00|2084.66|2083.16|2084.43|2082.93|2084.66|2083.16|2084.43|2082.93|0
1646185810000|2022-03-02 01:50:10|2084.39|2082.89|2084.33|2082.83|2084.39|2082.89|2084.33|2082.83|0
1646185820000|2022-03-02 01:50:20|2084.37|2082.87|2084.43|2082.93|2084.43|2082.93|2084.37|2082.87|0
1646185840000|2022-03-02 01:50:40|2084.39|2082.89|2084.33|2082.83|2084.39|2082.89|2084.33|2082.83|0
1646185850000|2022-03-02 01:50:50|2084.32|2082.82|2084.09|2082.59|2084.32|2082.82|2083.95|2082.45|0
1646185860000|2022-03-02 01:51:00|2084.13|2082.63|2084.43|2082.93|2084.43|2082.93|2084.09|2082.59|0
1646185900000|2022-03-02 01:51:40|2084.47|2082.97|2084.43|2082.93|2084.56|2083.06|2084.43|2082.93|0
1646185910000|2022-03-02 01:51:50|2084.47|2082.97|2084.9|2083.4|2084.91|2083.41|2084.47|2082.97|0
1646185920000|2022-03-02 01:52:00|2084.86|2083.36|2084.43|2082.93|2084.86|2083.36|2084.43|2082.93|0
1646185930000|2022-03-02 01:52:10|2084.42|2082.92|2084.19|2082.69|2084.42|2082.92|2084.09|2082.59|0
1646185940000|2022-03-02 01:52:20|2084.15|2082.65|2084.19|2082.69|2084.19|2082.69|2084.08|2082.58|0
1646185950000|2022-03-02 01:52:30|2084.18|2082.68|2084.18|2082.68|2084.18|2082.68|2084.18|2082.68|0
1646185960000|2022-03-02 01:52:40|2084.19|2082.69|2082.75|2081.25|2084.19|2082.69|2082.64|2081.14|0
1646185970000|2022-03-02 01:52:50|2082.71|2081.21|2082.64|2081.14|2082.71|2081.21|2082.64|2081.14|0
1646185980000|2022-03-02 01:53:00|2082.75|2081.25|2082.75|2081.25|2082.88|2081.38|2082.75|2081.25|0
1646185990000|2022-03-02 01:53:10|2082.67|2081.17|2082.51|2081.01|2082.67|2081.17|2082.27|2080.77|0
1646186000000|2022-03-02 01:53:20|2082.55|2081.05|2082.71|2081.21|2082.99|2081.49|2082.41|2080.91|0
1646186010000|2022-03-02 01:53:30|2082.65|2081.15|2082.51|2081.01|2082.65|2081.15|2082.51|2081.01|0
1646186020000|2022-03-02 01:53:40|2082.39|2080.89|2082.27|2080.77|2082.51|2081.01|2082.17|2080.67|0
1646186030000|2022-03-02 01:53:50|2082.41|2080.91|2082.75|2081.25|2082.88|2081.38|2082.41|2080.91|0
1646186040000|2022-03-02 01:54:00|2082.87|2081.37|2083.12|2081.62|2083.36|2081.86|2082.87|2081.37|0
1646186050000|2022-03-02 01:54:10|2083.08|2081.58|2082.75|2081.25|2083.08|2081.58|2082.75|2081.25|0
1646186060000|2022-03-02 01:54:20|2082.79|2081.29|2083.12|2081.62|2083.12|2081.62|2082.79|2081.29|0
1646186070000|2022-03-02 01:54:30|2083.16|2081.66|2083.12|2081.62|2083.22|2081.72|2083.12|2081.62|0
1646186080000|2022-03-02 01:54:40|2083.16|2081.66|2083.12|2081.62|2083.36|2081.86|2083.12|2081.62|0
1646186100000|2022-03-02 01:55:00|2083.16|2081.66|2083.46|2081.96|2083.46|2081.96|2083.16|2081.66|0
1646186110000|2022-03-02 01:55:10|2083.42|2081.92|2083.22|2081.72|2083.42|2081.92|2083.12|2081.62|0
1646186120000|2022-03-02 01:55:20|2083.1|2081.6|2082.75|2081.25|2083.1|2081.6|2082.75|2081.25|0
1646186140000|2022-03-02 01:55:40|2082.79|2081.29|2082.28|2080.78|2082.88|2081.38|2082.27|2080.77|0
1646186150000|2022-03-02 01:55:50|2082.32|2080.82|2082.75|2081.25|2082.75|2081.25|2082.32|2080.82|0
1646186160000|2022-03-02 01:56:00|2082.71|2081.21|2082.75|2081.25|2082.75|2081.25|2082.65|2081.15|0
1646186170000|2022-03-02 01:56:10|2082.79|2081.29|2083.22|2081.72|2083.7|2082.2|2082.79|2081.29|0
1646186180000|2022-03-02 01:56:20|2083.23|2081.73|2083.36|2081.86|2083.36|2081.86|2083.12|2081.62|0
1646186190000|2022-03-02 01:56:30|2083.46|2081.96|2083.46|2081.96|2083.59|2082.09|2083.46|2081.96|0
1646186200000|2022-03-02 01:56:40|2083.6|2082.1|2083.46|2081.96|2083.7|2082.2|2083.46|2081.96|0
1646186210000|2022-03-02 01:56:50|2083.5|2082|2083.23|2081.73|2083.59|2082.09|2083.23|2081.73|0
1646186220000|2022-03-02 01:57:00|2083.19|2081.69|2082.71|2081.21|2083.22|2081.72|2082.71|2081.21|0
1646186230000|2022-03-02 01:57:10|2082.65|2081.15|2082.75|2081.25|2082.75|2081.25|2082.28|2080.78|0
1646186250000|2022-03-02 01:57:30|2082.71|2081.21|2082.76|2081.26|2082.76|2081.26|2082.65|2081.15|0
1646186260000|2022-03-02 01:57:40|2082.75|2081.25|2082.52|2081.02|2082.76|2081.26|2082.52|2081.02|0
1646186270000|2022-03-02 01:57:50|2082.56|2081.06|2082.53|2081.03|2082.65|2081.15|2082.52|2081.02|0
1646186280000|2022-03-02 01:58:00|2082.28|2080.78|2082.76|2081.26|2082.76|2081.26|2082.28|2080.78|0
1646186290000|2022-03-02 01:58:10|2082.87|2081.37|2083.23|2081.73|2083.23|2081.73|2082.87|2081.37|0
1646186300000|2022-03-02 01:58:20|2083.27|2081.77|2083.6|2082.1|2083.6|2082.1|2083.27|2081.77|0
1646186320000|2022-03-02 01:58:40|2083.64|2082.14|2083.7|2082.2|2083.84|2082.34|2083.64|2082.14|0
1646186330000|2022-03-02 01:58:50|2083.71|2082.21|2084.18|2082.68|2084.18|2082.68|2083.7|2082.2|0
1646186340000|2022-03-02 01:59:00|2084.26|2082.76|2084.41|2082.91|2084.41|2082.91|2084.26|2082.76|0
1646186350000|2022-03-02 01:59:10|2084.45|2082.95|2084.41|2082.91|2084.55|2083.05|2084.41|2082.91|0
1646186360000|2022-03-02 01:59:20|2084.25|2082.75|2083.94|2082.44|2084.25|2082.75|2083.94|2082.44|0
1646186370000|2022-03-02 01:59:30|2083.98|2082.48|2084.18|2082.68|2084.31|2082.81|2083.98|2082.48|0
1646186380000|2022-03-02 01:59:40|2084.26|2082.76|2083.94|2082.44|2084.41|2082.91|2083.94|2082.44|0
1646186410000|2022-03-02 02:00:10|2083.93|2082.43|2083.46|2081.96|2083.93|2082.43|2083.23|2081.73|0
1646186420000|2022-03-02 02:00:20|2083.47|2081.97|2082.98|2081.48|2083.6|2082.1|2082.98|2081.48|0
1646186430000|2022-03-02 02:00:30|2082.94|2081.44|2082.75|2081.25|2082.94|2081.44|2082.75|2081.25|0
1646186440000|2022-03-02 02:00:40|2082.83|2081.33|2082.27|2080.77|2082.98|2081.48|2082.27|2080.77|0
1646186450000|2022-03-02 02:00:50|2082.35|2080.85|2082.02|2080.52|2082.5|2081|2082.02|2080.52|0
1646186460000|2022-03-02 02:01:00|2081.99|2080.49|2082.26|2080.76|2082.26|2080.76|2081.79|2080.29|0
1646186470000|2022-03-02 02:01:10|2082.3|2080.8|2082.26|2080.76|2082.4|2080.9|2082.26|2080.76|0
1646186480000|2022-03-02 02:01:20|2082.16|2080.66|2082.03|2080.53|2082.16|2080.66|2082.02|2080.52|0
1646186490000|2022-03-02 02:01:30|2082.02|2080.52|2082.26|2080.76|2082.26|2080.76|2082.02|2080.52|0
1646186500000|2022-03-02 02:01:40|2082.34|2080.84|2082.34|2080.84|2082.5|2081|2082.26|2080.76|0
1646186510000|2022-03-02 02:01:50|2082.5|2081|2082.03|2080.53|2082.5|2081|2082.03|2080.53|0
1646186520000|2022-03-02 02:02:00|2082.14|2080.64|2082.26|2080.76|2082.5|2081|2082.14|2080.64|0
1646186530000|2022-03-02 02:02:10|2082.3|2080.8|2082.97|2081.47|2082.98|2081.48|2082.3|2080.8|0
1646186540000|2022-03-02 02:02:20|2082.94|2081.44|2082.98|2081.48|2082.98|2081.48|2082.74|2081.24|0
1646186550000|2022-03-02 02:02:30|2083.02|2081.52|2083.21|2081.71|2083.45|2081.95|2082.98|2081.48|0
1646186560000|2022-03-02 02:02:40|2083.18|2081.68|2082.98|2081.48|2083.21|2081.71|2082.98|2081.48|0
1646186570000|2022-03-02 02:02:50|2083.02|2081.52|2082.98|2081.48|2083.11|2081.61|2082.98|2081.48|0
1646186580000|2022-03-02 02:03:00|2082.87|2081.37|2082.88|2081.38|2082.88|2081.38|2082.74|2081.24|0
1646186590000|2022-03-02 02:03:10|2082.98|2081.48|2082.98|2081.48|2082.98|2081.48|2082.98|2081.48|0
1646186610000|2022-03-02 02:03:30|2082.9|2081.4|2082.98|2081.48|2082.98|2081.48|2082.74|2081.24|0
1646186620000|2022-03-02 02:03:40|2082.88|2081.38|2082.03|2080.53|2082.88|2081.38|2082.03|2080.53|0
1646186630000|2022-03-02 02:03:50|2081.99|2080.49|2081.69|2080.19|2082.03|2080.53|2081.69|2080.19|0
1646186640000|2022-03-02 02:04:00|2081.79|2080.29|2081.79|2080.29|2082.03|2080.53|2081.79|2080.29|0
1646186650000|2022-03-02 02:04:10|2081.75|2080.25|2081.89|2080.39|2082.03|2080.53|2081.69|2080.19|0
1646186660000|2022-03-02 02:04:20|2081.79|2080.29|2081.69|2080.19|2081.79|2080.29|2081.69|2080.19|0
1646186670000|2022-03-02 02:04:30|2081.79|2080.29|2081.79|2080.29|2081.79|2080.29|2081.69|2080.19|0
1646186680000|2022-03-02 02:04:40|2081.83|2080.33|2081.79|2080.29|2081.92|2080.42|2081.79|2080.29|0
1646186690000|2022-03-02 02:04:50|2081.83|2080.33|2082.26|2080.76|2082.27|2080.77|2081.83|2080.33|0
1646186700000|2022-03-02 02:05:00|2082.27|2080.77|2082.74|2081.24|2082.74|2081.24|2082.26|2080.76|0
1646186710000|2022-03-02 02:05:10|2082.7|2081.2|2082.78|2081.28|2082.78|2081.28|2082.64|2081.14|0
1646186720000|2022-03-02 02:05:20|2082.87|2081.37|2082.27|2080.77|2082.87|2081.37|2082.17|2080.67|0
1646186730000|2022-03-02 02:05:30|2082.31|2080.81|2082.27|2080.77|2082.51|2081.01|2082.27|2080.77|0
1646186740000|2022-03-02 02:05:40|2082.23|2080.73|2082.03|2080.53|2082.23|2080.73|2082.03|2080.53|0
1646186760000|2022-03-02 02:06:00|2081.99|2080.49|2082.03|2080.53|2082.03|2080.53|2081.79|2080.29|0
1646186770000|2022-03-02 02:06:10|2082.07|2080.57|2082.51|2081.01|2082.51|2081.01|2082.07|2080.57|0
1646186790000|2022-03-02 02:06:30|2082.54|2081.04|2082.51|2081.01|2082.74|2081.24|2082.51|2081.01|0
1646186800000|2022-03-02 02:06:40|2082.5|2081|2082.5|2081|2082.51|2081.01|2082.5|2081|0
1646186810000|2022-03-02 02:06:50|2082.51|2081.01|2082.07|2080.57|2082.51|2081.01|2081.93|2080.43|0
1646186820000|2022-03-02 02:07:00|2082.17|2080.67|2082.27|2080.77|2082.27|2080.77|2082.17|2080.67|0
1646186830000|2022-03-02 02:07:10|2082.4|2080.9|2082.51|2081.01|2082.51|2081.01|2082.4|2080.9|0
1646186840000|2022-03-02 02:07:20|2082.55|2081.05|2082.74|2081.24|2082.74|2081.24|2082.55|2081.05|0
1646186850000|2022-03-02 02:07:30|2082.75|2081.25|2082.98|2081.48|2083.12|2081.62|2082.75|2081.25|0
1646186860000|2022-03-02 02:07:40|2083.02|2081.52|2083.12|2081.62|2083.12|2081.62|2083.02|2081.52|0
1646186870000|2022-03-02 02:07:50|2083.16|2081.66|2083.46|2081.96|2083.46|2081.96|2083.16|2081.66|0
1646186880000|2022-03-02 02:08:00|2083.45|2081.95|2083.46|2081.96|2083.59|2082.09|2083.22|2081.72|0
1646186890000|2022-03-02 02:08:10|2083.49|2081.99|2083.45|2081.95|2083.59|2082.09|2083.45|2081.95|0
1646186900000|2022-03-02 02:08:20|2083.46|2081.96|2083.46|2081.96|2083.59|2082.09|2083.35|2081.85|0
1646186910000|2022-03-02 02:08:30|2083.42|2081.92|2083.22|2081.72|2083.42|2081.92|2083.22|2081.72|0
1646186920000|2022-03-02 02:08:40|2083.18|2081.68|2083.12|2081.62|2083.18|2081.68|2082.88|2081.38|0
1646186930000|2022-03-02 02:08:50|2083.16|2081.66|2083.46|2081.96|2083.46|2081.96|2083.16|2081.66|0
1646186940000|2022-03-02 02:09:00|2083.5|2082|2083.45|2081.95|2083.83|2082.33|2083.35|2081.85|0
1646186950000|2022-03-02 02:09:10|2083.42|2081.92|2083.22|2081.72|2083.45|2081.95|2083.22|2081.72|0
1646186980000|2022-03-02 02:09:40|2083.21|2081.71|2083.21|2081.71|2083.22|2081.72|2083.21|2081.71|0
1646186990000|2022-03-02 02:09:50|2083.18|2081.68|2083.11|2081.61|2083.18|2081.68|2083.11|2081.61|0
1646187000000|2022-03-02 02:10:00|2083.15|2081.65|2083.19|2081.69|2083.22|2081.72|2083.15|2081.65|0
1646187020000|2022-03-02 02:10:20|2083.27|2081.77|2083.9|2082.4|2083.9|2082.4|2083.27|2081.77|0
1646187030000|2022-03-02 02:10:30|2084.03|2082.53|2084.03|2082.53|2084.03|2082.53|2083.9|2082.4|0
1646187040000|2022-03-02 02:10:40|2083.99|2082.49|2083.9|2082.4|2083.99|2082.49|2083.9|2082.4|0
1646187050000|2022-03-02 02:10:50|2083.86|2082.36|2083.79|2082.29|2083.86|2082.36|2083.79|2082.29|0
1646187060000|2022-03-02 02:11:00|2083.8|2082.3|2083.8|2082.3|2084.03|2082.53|2083.8|2082.3|0
1646187070000|2022-03-02 02:11:10|2083.76|2082.26|2083.43|2081.93|2083.76|2082.26|2083.43|2081.93|0
1646187080000|2022-03-02 02:11:20|2083.47|2081.97|2083.43|2081.93|2083.56|2082.06|2083.43|2081.93|0
1646187090000|2022-03-02 02:11:30|2083.33|2081.83|2083.43|2081.93|2083.43|2081.93|2083.09|2081.59|0
1646187100000|2022-03-02 02:11:40|2083.47|2081.97|2083.9|2082.4|2083.9|2082.4|2083.47|2081.97|0
1646187110000|2022-03-02 02:11:50|2083.94|2082.44|2084.03|2082.53|2084.03|2082.53|2083.9|2082.4|0
1646187120000|2022-03-02 02:12:00|2084.14|2082.64|2084.03|2082.53|2084.27|2082.77|2084.03|2082.53|0
1646187130000|2022-03-02 02:12:10|2084.04|2082.54|2084.04|2082.54|2084.38|2082.88|2084.04|2082.54|0
1646187140000|2022-03-02 02:12:20|2083.9|2082.4|2083.43|2081.93|2083.9|2082.4|2083.42|2081.92|0
1646187150000|2022-03-02 02:12:30|2083.46|2081.96|2083.19|2081.69|2083.56|2082.06|2083.08|2081.58|0
1646187160000|2022-03-02 02:12:40|2083.18|2081.68|2083.19|2081.69|2083.32|2081.82|2083.09|2081.59|0
1646187170000|2022-03-02 02:12:50|2083.23|2081.73|2083.32|2081.82|2083.32|2081.82|2083.09|2081.59|0
1646187180000|2022-03-02 02:13:00|2083.2|2081.7|2082.85|2081.35|2083.2|2081.7|2082.85|2081.35|0
1646187190000|2022-03-02 02:13:10|2082.95|2081.45|2082.24|2080.74|2082.95|2081.45|2082.14|2080.64|0
1646187200000|2022-03-02 02:13:20|2082.2|2080.7|2082.24|2080.74|2082.24|2080.74|2082|2080.5|0
1646187210000|2022-03-02 02:13:30|2082.2|2080.7|2081.53|2080.03|2082.2|2080.7|2081.53|2080.03|0
1646187220000|2022-03-02 02:13:40|2081.57|2080.07|2081.43|2079.93|2081.66|2080.16|2081.19|2079.69|0
1646187230000|2022-03-02 02:13:50|2081.5|2080|2081.29|2079.79|2081.77|2080.27|2081.29|2079.79|0
1646187240000|2022-03-02 02:14:00|2081.3|2079.8|2081.43|2079.93|2081.43|2079.93|2081.29|2079.79|0
1646187250000|2022-03-02 02:14:10|2081.39|2079.89|2080.82|2079.32|2081.39|2079.89|2080.82|2079.32|0
1646187260000|2022-03-02 02:14:20|2080.71|2079.21|2081.05|2079.55|2081.05|2079.55|2080.71|2079.21|0
1646187270000|2022-03-02 02:14:30|2081.09|2079.59|2081.05|2079.55|2081.29|2079.79|2080.95|2079.45|0
1646187280000|2022-03-02 02:14:40|2081.01|2079.51|2081.19|2079.69|2081.19|2079.69|2080.82|2079.32|0
1646187290000|2022-03-02 02:14:50|2081.43|2079.93|2081.53|2080.03|2081.66|2080.16|2081.43|2079.93|0
1646187300000|2022-03-02 02:15:00|2081.49|2079.99|2081.9|2080.4|2081.9|2080.4|2081.43|2079.93|0
1646187310000|2022-03-02 02:15:10|2081.86|2080.36|2081.76|2080.26|2082.13|2080.63|2081.66|2080.16|0
1646187320000|2022-03-02 02:15:20|2081.72|2080.22|2081.29|2079.79|2081.72|2080.22|2081.29|2079.79|0
1646187330000|2022-03-02 02:15:30|2081.25|2079.75|2080.81|2079.31|2081.29|2079.79|2080.81|2079.31|0
1646187340000|2022-03-02 02:15:40|2080.82|2079.32|2080.33|2078.83|2080.82|2079.32|2080.23|2078.73|0
1646187350000|2022-03-02 02:15:50|2080.29|2078.79|2078.35|2076.85|2080.29|2078.79|2078.35|2076.85|0
1646187360000|2022-03-02 02:16:00|2078.39|2076.89|2078.35|2076.85|2078.69|2077.19|2078.35|2076.85|0
1646187370000|2022-03-02 02:16:10|2078.39|2076.89|2077.64|2076.14|2078.45|2076.95|2077.64|2076.14|0
1646187380000|2022-03-02 02:16:20|2077.6|2076.1|2078.45|2076.95|2078.46|2076.96|2077.5|2076|0
1646187390000|2022-03-02 02:16:30|2078.46|2076.96|2078.46|2076.96|2078.59|2077.09|2078.22|2076.72|0
1646187400000|2022-03-02 02:16:40|2078.34|2076.84|2077.98|2076.48|2078.34|2076.84|2077.98|2076.48|0
1646187410000|2022-03-02 02:16:50|2078.02|2076.52|2077.51|2076.01|2078.12|2076.62|2077.51|2076.01|0
1646187420000|2022-03-02 02:17:00|2077.55|2076.05|2077.65|2076.15|2077.65|2076.15|2077.51|2076.01|0
1646187440000|2022-03-02 02:17:20|2077.61|2076.11|2077.65|2076.15|2077.65|2076.15|2077.41|2075.91|0
1646187450000|2022-03-02 02:17:30|2077.52|2076.02|2077.37|2075.87|2077.52|2076.02|2077.37|2075.87|0
1646187460000|2022-03-02 02:17:40|2077.28|2075.78|2077.28|2075.78|2077.52|2076.02|2077.28|2075.78|0
1646187470000|2022-03-02 02:17:50|2077.24|2075.74|2077.41|2075.91|2077.41|2075.91|2076.94|2075.44|0
1646187480000|2022-03-02 02:18:00|2077.37|2075.87|2077.52|2076.02|2077.52|2076.02|2077.28|2075.78|0
1646187490000|2022-03-02 02:18:10|2077.51|2076.01|2077.41|2075.91|2077.52|2076.02|2077.41|2075.91|0
1646187500000|2022-03-02 02:18:20|2077.27|2075.77|2077.52|2076.02|2077.52|2076.02|2077.27|2075.77|0
1646187510000|2022-03-02 02:18:30|2077.56|2076.06|2077.75|2076.25|2077.75|2076.25|2077.56|2076.06|0
1646187520000|2022-03-02 02:18:40|2077.71|2076.21|2077.28|2075.78|2077.71|2076.21|2077.28|2075.78|0
1646187530000|2022-03-02 02:18:50|2077.32|2075.82|2077.51|2076.01|2077.51|2076.01|2077.28|2075.78|0
1646187540000|2022-03-02 02:19:00|2077.55|2076.05|2077.99|2076.49|2077.99|2076.49|2077.51|2076.01|0
1646187550000|2022-03-02 02:19:10|2077.95|2076.45|2078.7|2077.2|2078.84|2077.34|2077.88|2076.38|0
1646187560000|2022-03-02 02:19:20|2078.74|2077.24|2079.18|2077.68|2079.18|2077.68|2078.74|2077.24|0
1646187570000|2022-03-02 02:19:30|2079.22|2077.72|2079.55|2078.05|2079.55|2078.05|2078.94|2077.44|0
1646187580000|2022-03-02 02:19:40|2079.59|2078.09|2079.42|2077.92|2079.66|2078.16|2079.42|2077.92|0
1646187590000|2022-03-02 02:19:50|2079.46|2077.96|2079.24|2077.74|2079.79|2078.29|2079.24|2077.74|0
1646187600000|2022-03-02 02:20:00|2079.2|2077.7|2079.47|2077.97|2079.47|2077.97|2078.89|2077.39|0
1646187610000|2022-03-02 02:20:10|2079.43|2077.93|2079.85|2078.35|2079.95|2078.45|2079.37|2077.87|0
1646187620000|2022-03-02 02:20:20|2079.89|2078.39|2079.71|2078.21|2079.95|2078.45|2079.48|2077.98|0
1646187630000|2022-03-02 02:20:30|2079.75|2078.25|2079.47|2077.97|2079.95|2078.45|2079.47|2077.97|0
1646187640000|2022-03-02 02:20:40|2079.55|2078.05|2079.94|2078.44|2079.94|2078.44|2079.55|2078.05|0
1646187650000|2022-03-02 02:20:50|2079.9|2078.4|2079.94|2078.44|2080.08|2078.58|2079.84|2078.34|0
1646187660000|2022-03-02 02:21:00|2079.9|2078.4|2080.08|2078.58|2080.42|2078.92|2079.84|2078.34|0
1646187670000|2022-03-02 02:21:10|2080.04|2078.54|2080.42|2078.92|2080.55|2079.05|2079.94|2078.44|0
1646187680000|2022-03-02 02:21:20|2080.46|2078.96|2080.66|2079.16|2080.66|2079.16|2080.46|2078.96|0
1646187690000|2022-03-02 02:21:30|2080.62|2079.12|2081.03|2079.53|2081.03|2079.53|2080.55|2079.05|0
1646187700000|2022-03-02 02:21:40|2080.99|2079.49|2081.03|2079.53|2081.03|2079.53|2080.79|2079.29|0
1646187710000|2022-03-02 02:21:50|2081.07|2079.57|2081.13|2079.63|2081.37|2079.87|2081.03|2079.53|0
1646187720000|2022-03-02 02:22:00|2081.09|2079.59|2081.51|2080.01|2081.51|2080.01|2081.03|2079.53|0
1646187730000|2022-03-02 02:22:10|2081.55|2080.05|2081.51|2080.01|2081.61|2080.11|2081.37|2079.87|0
1646187740000|2022-03-02 02:22:20|2081.61|2080.11|2081.85|2080.35|2081.99|2080.49|2081.61|2080.11|0
1646187750000|2022-03-02 02:22:30|2081.81|2080.31|2081.27|2079.77|2081.81|2080.31|2081.27|2079.77|0
1646187760000|2022-03-02 02:22:40|2081.31|2079.81|2081.14|2079.64|2081.51|2080.01|2081.04|2079.54|0
1646187770000|2022-03-02 02:22:50|2081.1|2079.6|2080.9|2079.4|2081.1|2079.6|2080.56|2079.06|0
1646187780000|2022-03-02 02:23:00|2080.89|2079.39|2081.14|2079.64|2081.27|2079.77|2080.42|2078.92|0
1646187790000|2022-03-02 02:23:10|2081.1|2079.6|2081.14|2079.64|2081.14|2079.64|2081.03|2079.53|0
1646187800000|2022-03-02 02:23:20|2081.22|2079.72|2081.14|2079.64|2081.37|2079.87|2081.14|2079.64|0
1646187810000|2022-03-02 02:23:30|2081.13|2079.63|2080.66|2079.16|2081.37|2079.87|2080.66|2079.16|0
1646187820000|2022-03-02 02:23:40|2080.62|2079.12|2080.55|2079.05|2080.66|2079.16|2080.42|2078.92|0
1646187830000|2022-03-02 02:23:50|2080.56|2079.06|2080.18|2078.68|2080.89|2079.39|2080.18|2078.68|0
1646187850000|2022-03-02 02:24:10|2080.14|2078.64|2080.32|2078.82|2080.42|2078.92|2079.94|2078.44|0
1646187860000|2022-03-02 02:24:20|2080.36|2078.86|2080.18|2078.68|2080.42|2078.92|2080.18|2078.68|0
1646187870000|2022-03-02 02:24:30|2080.14|2078.64|2079.47|2077.97|2080.18|2078.68|2079.47|2077.97|0
1646187880000|2022-03-02 02:24:40|2079.43|2077.93|2080.08|2078.58|2080.08|2078.58|2079.37|2077.87|0
1646187890000|2022-03-02 02:24:50|2079.94|2078.44|2079.71|2078.21|2079.94|2078.44|2079.7|2078.2|0
1646187900000|2022-03-02 02:25:00|2079.74|2078.24|2079.84|2078.34|2079.84|2078.34|2079.74|2078.24|0
1646187910000|2022-03-02 02:25:10|2079.95|2078.45|2079.94|2078.44|2079.95|2078.45|2079.94|2078.44|0
1646187920000|2022-03-02 02:25:20|2080.08|2078.58|2080.08|2078.58|2080.32|2078.82|2079.95|2078.45|0
1646187930000|2022-03-02 02:25:30|2080.12|2078.62|2079.95|2078.45|2080.18|2078.68|2079.94|2078.44|0
1646187940000|2022-03-02 02:25:40|2079.98|2078.48|2079.94|2078.44|2080.08|2078.58|2079.94|2078.44|0
1646187950000|2022-03-02 02:25:50|2079.98|2078.48|2080.18|2078.68|2080.32|2078.82|2079.94|2078.44|0
1646187960000|2022-03-02 02:26:00|2080.22|2078.72|2080.42|2078.92|2080.42|2078.92|2080.18|2078.68|0
1646187970000|2022-03-02 02:26:10|2080.46|2078.96|2080.41|2078.91|2080.66|2079.16|2080.31|2078.81|0
1646187980000|2022-03-02 02:26:20|2080.55|2079.05|2080.42|2078.92|2080.55|2079.05|2080.42|2078.92|0
1646187990000|2022-03-02 02:26:30|2080.41|2078.91|2080.42|2078.92|2080.42|2078.92|2080.31|2078.81|0
1646188000000|2022-03-02 02:26:40|2080.41|2078.91|2080.42|2078.92|2080.42|2078.92|2080.41|2078.91|0
1646188010000|2022-03-02 02:26:50|2080.41|2078.91|2079.94|2078.44|2080.41|2078.91|2079.94|2078.44|0
1646188020000|2022-03-02 02:27:00|2079.9|2078.4|2080.08|2078.58|2080.08|2078.58|2079.84|2078.34|0
1646188030000|2022-03-02 02:27:10|2080.04|2078.54|2079.94|2078.44|2080.04|2078.54|2079.84|2078.34|0
1646188040000|2022-03-02 02:27:20|2079.86|2078.36|2079.7|2078.2|2079.86|2078.36|2079.7|2078.2|0
1646188050000|2022-03-02 02:27:30|2079.74|2078.24|2079.94|2078.44|2079.94|2078.44|2079.74|2078.24|0
1646188060000|2022-03-02 02:27:40|2079.98|2078.48|2080.42|2078.92|2080.42|2078.92|2079.98|2078.48|0
1646188070000|2022-03-02 02:27:50|2080.46|2078.96|2080.79|2079.29|2080.79|2079.29|2080.42|2078.92|0
1646188080000|2022-03-02 02:28:00|2080.94|2079.44|2081.84|2080.34|2081.84|2080.34|2080.94|2079.44|0
1646188090000|2022-03-02 02:28:10|2081.88|2080.38|2081.97|2080.47|2081.97|2080.47|2081.88|2080.38|0
1646188100000|2022-03-02 02:28:20|2082.09|2080.59|2082.31|2080.81|2082.44|2080.94|2082.09|2080.59|0
1646188110000|2022-03-02 02:28:30|2082.35|2080.85|2082.55|2081.05|2082.55|2081.05|2082.35|2080.85|0
1646188120000|2022-03-02 02:28:40|2082.51|2081.01|2082.31|2080.81|2082.51|2081.01|2082.31|2080.81|0
1646188130000|2022-03-02 02:28:50|2082.23|2080.73|2082.78|2081.28|2082.78|2081.28|2082.07|2080.57|0
1646188140000|2022-03-02 02:29:00|2082.74|2081.24|2082.31|2080.81|2082.74|2081.24|2082.31|2080.81|0
1646188150000|2022-03-02 02:29:10|2082.35|2080.85|2082.45|2080.95|2082.45|2080.95|2082.35|2080.85|0
1646188160000|2022-03-02 02:29:20|2082.44|2080.94|2082.31|2080.81|2082.45|2080.95|2082.31|2080.81|0
1646188170000|2022-03-02 02:29:30|2082.27|2080.77|2082.31|2080.81|2082.55|2081.05|2082.21|2080.71|0
1646188190000|2022-03-02 02:29:50|2082.27|2080.77|2081.84|2080.34|2082.27|2080.77|2081.84|2080.34|0
1646188200000|2022-03-02 02:30:00|2081.88|2080.38|2081.84|2080.34|2081.97|2080.47|2081.02|2079.52|0
1646188210000|2022-03-02 02:30:10|2081.88|2080.38|2081.6|2080.1|2082.07|2080.57|2081.6|2080.1|0
1646188220000|2022-03-02 02:30:20|2081.73|2080.23|2081.6|2080.1|2081.83|2080.33|2081.36|2079.86|0
1646188230000|2022-03-02 02:30:30|2081.97|2080.47|2081.84|2080.34|2081.97|2080.47|2081.83|2080.33|0
1646188240000|2022-03-02 02:30:40|2081.8|2080.3|2081.6|2080.1|2081.8|2080.3|2081.6|2080.1|0
1646188250000|2022-03-02 02:30:50|2081.56|2080.06|2080.89|2079.39|2081.56|2080.06|2080.78|2079.28|0
1646188260000|2022-03-02 02:31:00|2081.05|2079.55|2080.89|2079.39|2081.36|2079.86|2080.89|2079.39|0
1646188270000|2022-03-02 02:31:10|2080.93|2079.43|2081.36|2079.86|2081.36|2079.86|2080.93|2079.43|0
1646188280000|2022-03-02 02:31:20|2081.4|2079.9|2081.5|2080|2081.6|2080.1|2081.36|2079.86|0
1646188290000|2022-03-02 02:31:30|2081.53|2080.03|2081.36|2079.86|2081.6|2080.1|2081.36|2079.86|0
1646188300000|2022-03-02 02:31:40|2081.49|2079.99|2081.36|2079.86|2081.6|2080.1|2081.36|2079.86|0
1646188310000|2022-03-02 02:31:50|2081.37|2079.87|2081.83|2080.33|2081.84|2080.34|2081.37|2079.87|0
1646188320000|2022-03-02 02:32:00|2081.79|2080.29|2081.83|2080.33|2081.83|2080.33|2081.5|2080|0
1646188330000|2022-03-02 02:32:10|2081.84|2080.34|2082.07|2080.57|2082.07|2080.57|2081.83|2080.33|0
1646188340000|2022-03-02 02:32:20|2082.11|2080.61|2082.31|2080.81|2082.31|2080.81|2082.11|2080.61|0
1646188360000|2022-03-02 02:32:40|2082.21|2080.71|2082.21|2080.71|2082.21|2080.71|2082.21|2080.71|0
1646188370000|2022-03-02 02:32:50|2082.25|2080.75|2082.55|2081.05|2082.92|2081.42|2082.25|2080.75|0
1646188380000|2022-03-02 02:33:00|2082.59|2081.09|2082.68|2081.18|2082.79|2081.29|2082.59|2081.09|0
1646188390000|2022-03-02 02:33:10|2082.64|2081.14|2082.55|2081.05|2082.64|2081.14|2082.55|2081.05|0
1646188400000|2022-03-02 02:33:20|2082.51|2081.01|2082.31|2080.81|2082.51|2081.01|2082.08|2080.58|0
1646188410000|2022-03-02 02:33:30|2082.39|2080.89|2082.78|2081.28|2082.79|2081.29|2082.39|2080.89|0
1646188420000|2022-03-02 02:33:40|2082.79|2081.29|2083.26|2081.76|2083.26|2081.76|2082.79|2081.29|0
1646188430000|2022-03-02 02:33:50|2083.3|2081.8|2083.63|2082.13|2083.63|2082.13|2083.3|2081.8|0
1646188440000|2022-03-02 02:34:00|2083.6|2082.1|2083.26|2081.76|2083.6|2082.1|2083.03|2081.53|0
1646188450000|2022-03-02 02:34:10|2083.27|2081.77|2083.26|2081.76|2083.63|2082.13|2083.26|2081.76|0
1646188460000|2022-03-02 02:34:20|2083.3|2081.8|2083.26|2081.76|2083.4|2081.9|2083.16|2081.66|0
1646188470000|2022-03-02 02:34:30|2083.27|2081.77|2083.03|2081.53|2083.27|2081.77|2083.03|2081.53|0
1646188480000|2022-03-02 02:34:40|2083.06|2081.56|2082.92|2081.42|2083.16|2081.66|2082.92|2081.42|0
1646188490000|2022-03-02 02:34:50|2082.55|2081.05|2082.55|2081.05|2082.55|2081.05|2082.45|2080.95|0
1646188500000|2022-03-02 02:35:00|2082.69|2081.19|2082.08|2080.58|2082.69|2081.19|2082.08|2080.58|0
1646188510000|2022-03-02 02:35:10|2082.12|2080.62|2082.55|2081.05|2082.79|2081.29|2082.12|2080.62|0
1646188520000|2022-03-02 02:35:20|2082.69|2081.19|2082.79|2081.29|2082.79|2081.29|2082.55|2081.05|0
1646188530000|2022-03-02 02:35:30|2082.92|2081.42|2082.79|2081.29|2082.92|2081.42|2082.79|2081.29|0
1646188540000|2022-03-02 02:35:40|2082.95|2081.45|2083.27|2081.77|2083.4|2081.9|2082.95|2081.45|0
1646188550000|2022-03-02 02:35:50|2083.31|2081.81|2083.5|2082|2083.5|2082|2083.31|2081.81|0
1646188560000|2022-03-02 02:36:00|2083.46|2081.96|2083.91|2082.41|2083.91|2082.41|2083.27|2081.77|0
1646188570000|2022-03-02 02:36:10|2083.98|2082.48|2084.21|2082.71|2084.45|2082.95|2083.98|2082.48|0
1646188580000|2022-03-02 02:36:20|2084.22|2082.72|2084.35|2082.85|2084.35|2082.85|2084.21|2082.71|0
1646188590000|2022-03-02 02:36:30|2084.31|2082.81|2084.21|2082.71|2084.31|2082.81|2084.21|2082.71|0
1646188600000|2022-03-02 02:36:40|2084.25|2082.75|2084.45|2082.95|2084.45|2082.95|2084.25|2082.75|0
1646188610000|2022-03-02 02:36:50|2084.49|2082.99|2084.69|2083.19|2084.69|2083.19|2084.49|2082.99|0
1646188620000|2022-03-02 02:37:00|2084.73|2083.23|2084.82|2083.32|2084.82|2083.32|2084.73|2083.23|0
1646188630000|2022-03-02 02:37:10|2084.9|2083.4|2085.05|2083.55|2085.05|2083.55|2084.9|2083.4|0
1646188640000|2022-03-02 02:37:20|2085.06|2083.56|2084.45|2082.95|2085.06|2083.56|2084.45|2082.95|0
1646188650000|2022-03-02 02:37:30|2084.41|2082.91|2084.11|2082.61|2084.45|2082.95|2084.11|2082.61|0
1646188660000|2022-03-02 02:37:40|2084.15|2082.65|2083.98|2082.48|2084.21|2082.71|2083.97|2082.47|0
1646188670000|2022-03-02 02:37:50|2083.97|2082.47|2083.97|2082.47|2083.97|2082.47|2083.97|2082.47|0
1646188680000|2022-03-02 02:38:00|2083.81|2082.31|2083.26|2081.76|2083.81|2082.31|2083.26|2081.76|0
1646188700000|2022-03-02 02:38:20|2083.3|2081.8|2083.74|2082.24|2083.74|2082.24|2083.3|2081.8|0
1646188710000|2022-03-02 02:38:30|2083.78|2082.28|2083.27|2081.77|2083.98|2082.48|2083.16|2081.66|0
1646188720000|2022-03-02 02:38:40|2083.23|2081.73|2083.4|2081.9|2083.4|2081.9|2083.17|2081.67|0
1646188730000|2022-03-02 02:38:50|2083.32|2081.82|2083.03|2081.53|2083.32|2081.82|2083.03|2081.53|0
1646188740000|2022-03-02 02:39:00|2083.07|2081.57|2083.03|2081.53|2083.17|2081.67|2083.03|2081.53|0
1646188750000|2022-03-02 02:39:10|2083.07|2081.57|2083.03|2081.53|2083.17|2081.67|2083.03|2081.53|0
1646188760000|2022-03-02 02:39:20|2082.99|2081.49|2082.93|2081.43|2082.99|2081.49|2082.93|2081.43|0
1646188770000|2022-03-02 02:39:30|2082.97|2081.47|2082.93|2081.43|2083.03|2081.53|2082.93|2081.43|0
1646188790000|2022-03-02 02:39:50|2082.97|2081.47|2083.03|2081.53|2083.03|2081.53|2082.97|2081.47|0
1646188800000|2022-03-02 02:40:00|2082.87|2081.37|2082.56|2081.06|2082.87|2081.37|2082.56|2081.06|0
1646188820000|2022-03-02 02:40:20|2082.52|2081.02|2082.56|2081.06|2082.56|2081.06|2082.46|2080.96|0
1646188830000|2022-03-02 02:40:30|2082.6|2081.1|2083.27|2081.77|2083.27|2081.77|2082.6|2081.1|0
1646188860000|2022-03-02 02:41:00|2083.23|2081.73|2082.65|2081.15|2083.23|2081.73|2082.65|2081.15|0
1646188870000|2022-03-02 02:41:10|2082.56|2081.06|2082.32|2080.82|2082.56|2081.06|2082.32|2080.82|0
1646188890000|2022-03-02 02:41:30|2082.28|2080.78|2081.61|2080.11|2082.28|2080.78|2081.61|2080.11|0
1646188900000|2022-03-02 02:41:40|2081.57|2080.07|2081.36|2079.86|2081.57|2080.07|2081.26|2079.76|0
1646188910000|2022-03-02 02:41:50|2081.37|2079.87|2081.13|2079.63|2081.37|2079.87|2081.13|2079.63|0
1646188920000|2022-03-02 02:42:00|2081.12|2079.62|2080.65|2079.15|2081.12|2079.62|2080.54|2079.04|0
1646188930000|2022-03-02 02:42:10|2080.54|2079.04|2079.23|2077.73|2080.54|2079.04|2079.23|2077.73|0
1646188940000|2022-03-02 02:42:20|2079.19|2077.69|2078.89|2077.39|2079.46|2077.96|2078.89|2077.39|0
1646188950000|2022-03-02 02:42:30|2078.92|2077.42|2078.99|2077.49|2078.99|2077.49|2078.41|2076.91|0
1646188960000|2022-03-02 02:42:40|2078.95|2077.45|2078.99|2077.49|2078.99|2077.49|2078.88|2077.38|0
1646188970000|2022-03-02 02:42:50|2078.89|2077.39|2078.64|2077.14|2078.99|2077.49|2078.41|2076.91|0
1646188980000|2022-03-02 02:43:00|2078.6|2077.1|2078.51|2077.01|2078.65|2077.15|2078.28|2076.78|0
1646188990000|2022-03-02 02:43:10|2078.43|2076.93|2078.75|2077.25|2078.89|2077.39|2078.28|2076.78|0
1646189000000|2022-03-02 02:43:20|2078.76|2077.26|2078.52|2077.02|2078.76|2077.26|2078.51|2077.01|0
1646189010000|2022-03-02 02:43:30|2078.56|2077.06|2078.75|2077.25|2078.75|2077.25|2078.56|2077.06|0
1646189020000|2022-03-02 02:43:40|2078.79|2077.29|2078.52|2077.02|2079.12|2077.62|2078.52|2077.02|0
1646189030000|2022-03-02 02:43:50|2078.56|2077.06|2078.28|2076.78|2078.66|2077.16|2078.28|2076.78|0
1646189040000|2022-03-02 02:44:00|2078.24|2076.74|2077.23|2075.73|2078.24|2076.74|2077.23|2075.73|0
1646189050000|2022-03-02 02:44:10|2077.19|2075.69|2077.57|2076.07|2077.57|2076.07|2076.86|2075.36|0
1646189070000|2022-03-02 02:44:30|2077.23|2075.73|2077.1|2075.6|2077.33|2075.83|2077.09|2075.59|0
1646189080000|2022-03-02 02:44:40|2077.09|2075.59|2077.57|2076.07|2077.57|2076.07|2077.09|2075.59|0
1646189090000|2022-03-02 02:44:50|2077.61|2076.11|2078.04|2076.54|2078.04|2076.54|2077.61|2076.11|0
1646189100000|2022-03-02 02:45:00|2078.08|2076.58|2077.8|2076.3|2078.52|2077.02|2077.8|2076.3|0
1646189110000|2022-03-02 02:45:10|2077.7|2076.2|2078.52|2077.02|2078.52|2077.02|2077.57|2076.07|0
1646189120000|2022-03-02 02:45:20|2078.56|2077.06|2078.66|2077.16|2079|2077.5|2078.52|2077.02|0
1646189130000|2022-03-02 02:45:30|2078.62|2077.12|2078.89|2077.39|2078.89|2077.39|2078.52|2077.02|0
1646189140000|2022-03-02 02:45:40|2078.93|2077.43|2078.52|2077.02|2079.37|2077.87|2078.52|2077.02|0
1646189150000|2022-03-02 02:45:50|2078.53|2077.03|2078.52|2077.02|2078.53|2077.03|2078.29|2076.79|0
1646189160000|2022-03-02 02:46:00|2078.53|2077.03|2078.89|2077.39|2078.89|2077.39|2078.29|2076.79|0
1646189170000|2022-03-02 02:46:10|2078.93|2077.43|2079.71|2078.21|2079.71|2078.21|2078.89|2077.39|0
1646189180000|2022-03-02 02:46:20|2079.67|2078.17|2079.71|2078.21|2079.71|2078.21|2079.6|2078.1|0
1646189190000|2022-03-02 02:46:30|2079.74|2078.24|2079.94|2078.44|2079.94|2078.44|2079.74|2078.24|0
1646189200000|2022-03-02 02:46:40|2079.78|2078.28|2078.99|2077.49|2079.78|2078.28|2078.99|2077.49|0
1646189210000|2022-03-02 02:46:50|2079.03|2077.53|2079.47|2077.97|2079.6|2078.1|2079.03|2077.53|0
1646189220000|2022-03-02 02:47:00|2079.46|2077.96|2079.46|2077.96|2079.47|2077.97|2079.46|2077.96|0
1646189240000|2022-03-02 02:47:20|2079.47|2077.97|2079.46|2077.96|2079.47|2077.97|2079.46|2077.96|0
1646189250000|2022-03-02 02:47:30|2079.47|2077.97|2079.7|2078.2|2079.7|2078.2|2079.47|2077.97|0
1646189260000|2022-03-02 02:47:40|2079.6|2078.1|2079.94|2078.44|2079.94|2078.44|2079.6|2078.1|0
1646189270000|2022-03-02 02:47:50|2079.98|2078.48|2080.55|2079.05|2080.55|2079.05|2079.98|2078.48|0
1646189280000|2022-03-02 02:48:00|2080.59|2079.09|2080.65|2079.15|2080.65|2079.15|2080.59|2079.09|0
1646189290000|2022-03-02 02:48:10|2080.68|2079.18|2079.7|2078.2|2080.78|2079.28|2079.7|2078.2|0
1646189300000|2022-03-02 02:48:20|2079.78|2078.28|2079.94|2078.44|2079.94|2078.44|2079.78|2078.28|0
1646189310000|2022-03-02 02:48:30|2079.9|2078.4|2079.7|2078.2|2079.9|2078.4|2079.7|2078.2|0
1646189320000|2022-03-02 02:48:40|2079.74|2078.24|2079.94|2078.44|2079.94|2078.44|2079.74|2078.24|0
1646189330000|2022-03-02 02:48:50|2079.98|2078.48|2080.07|2078.57|2080.18|2078.68|2079.98|2078.48|0
1646189340000|2022-03-02 02:49:00|2080.11|2078.61|2079.7|2078.2|2080.17|2078.67|2079.7|2078.2|0
1646189350000|2022-03-02 02:49:10|2079.69|2078.19|2079.22|2077.72|2079.69|2078.19|2078.99|2077.49|0
1646189360000|2022-03-02 02:49:20|2079.18|2077.68|2079.7|2078.2|2079.83|2078.33|2079.12|2077.62|0
1646189370000|2022-03-02 02:49:30|2079.94|2078.44|2079.7|2078.2|2079.94|2078.44|2079.7|2078.2|0
1646189380000|2022-03-02 02:49:40|2079.66|2078.16|2079.46|2077.96|2079.66|2078.16|2079.46|2077.96|0
1646189390000|2022-03-02 02:49:50|2079.42|2077.92|2079.93|2078.43|2079.93|2078.43|2079.22|2077.72|0
1646189410000|2022-03-02 02:50:10|2079.94|2078.44|2080.41|2078.91|2080.41|2078.91|2079.94|2078.44|0
1646189420000|2022-03-02 02:50:20|2080.45|2078.95|2080.54|2079.04|2080.55|2079.05|2080.41|2078.91|0
1646189430000|2022-03-02 02:50:30|2080.51|2079.01|2081.13|2079.63|2081.5|2080|2080.41|2078.91|0
1646189440000|2022-03-02 02:50:40|2081.12|2079.62|2081.36|2079.86|2081.36|2079.86|2081.12|2079.62|0
1646189450000|2022-03-02 02:50:50|2081.32|2079.82|2081.12|2079.62|2081.32|2079.82|2081.12|2079.62|0
1646189470000|2022-03-02 02:51:10|2080.88|2079.38|2080.88|2079.38|2080.89|2079.39|2080.88|2079.38|0
1646189480000|2022-03-02 02:51:20|2080.89|2079.39|2081.12|2079.62|2081.12|2079.62|2080.89|2079.39|0
1646189490000|2022-03-02 02:51:30|2081.16|2079.66|2081.36|2079.86|2081.36|2079.86|2081.16|2079.66|0
1646189520000|2022-03-02 02:52:00|2081.32|2079.82|2080.78|2079.28|2081.32|2079.82|2080.78|2079.28|0
1646189530000|2022-03-02 02:52:10|2080.75|2079.25|2080.18|2078.68|2080.75|2079.25|2080.18|2078.68|0
1646189540000|2022-03-02 02:52:20|2080.22|2078.72|2080.18|2078.68|2080.42|2078.92|2080.18|2078.68|0
1646189580000|2022-03-02 02:53:00|2080.22|2078.72|2080.42|2078.92|2080.42|2078.92|2080.22|2078.72|0
1646189590000|2022-03-02 02:53:10|2080.46|2078.96|2080.65|2079.15|2080.66|2079.16|2080.46|2078.96|0
1646189600000|2022-03-02 02:53:20|2080.66|2079.16|2079.23|2077.73|2080.66|2079.16|2079.23|2077.73|0
1646189620000|2022-03-02 02:53:40|2079.19|2077.69|2079.36|2077.86|2079.36|2077.86|2078.89|2077.39|0
1646189630000|2022-03-02 02:53:50|2079.37|2077.87|2079.71|2078.21|2079.94|2078.44|2079.37|2077.87|0
1646189640000|2022-03-02 02:54:00|2079.6|2078.1|2079.23|2077.73|2079.6|2078.1|2079.23|2077.73|0
1646189670000|2022-03-02 02:54:30|2079.27|2077.77|2079.61|2078.11|2079.61|2078.11|2079.27|2077.77|0
1646189680000|2022-03-02 02:54:40|2079.6|2078.1|2079.71|2078.21|2079.71|2078.21|2079.6|2078.1|0
1646189690000|2022-03-02 02:54:50|2079.84|2078.34|2079.95|2078.45|2079.95|2078.45|2079.84|2078.34|0
1646189700000|2022-03-02 02:55:00|2080.08|2078.58|2080.18|2078.68|2080.19|2078.69|2080.08|2078.58|0
1646189710000|2022-03-02 02:55:10|2080.19|2078.69|2080.19|2078.69|2080.19|2078.69|2080.19|2078.69|0
1646189720000|2022-03-02 02:55:20|2080.18|2078.68|2079.24|2077.74|2080.18|2078.68|2079.24|2077.74|0
1646189730000|2022-03-02 02:55:30|2079.2|2077.7|2078.76|2077.26|2079.2|2077.7|2078.76|2077.26|0
1646189740000|2022-03-02 02:55:40|2078.8|2077.3|2078.76|2077.26|2078.9|2077.4|2078.76|2077.26|0
1646189750000|2022-03-02 02:55:50|2078.77|2077.27|2079|2077.5|2079|2077.5|2078.76|2077.26|0
1646189760000|2022-03-02 02:56:00|2079.16|2077.66|2079.48|2077.98|2079.85|2078.35|2079.16|2077.66|0
1646189770000|2022-03-02 02:56:10|2079.52|2078.02|2079.71|2078.21|2079.72|2078.22|2079.38|2077.88|0
1646189780000|2022-03-02 02:56:20|2079.75|2078.25|2079.61|2078.11|2079.85|2078.35|2079.48|2077.98|0
1646189790000|2022-03-02 02:56:30|2079.57|2078.07|2079.48|2077.98|2079.57|2078.07|2079.48|2077.98|0
1646189800000|2022-03-02 02:56:40|2079.52|2078.02|2079.61|2078.11|2079.61|2078.11|2079.52|2078.02|0
1646189810000|2022-03-02 02:56:50|2079.71|2078.21|2079.71|2078.21|2079.72|2078.22|2079.71|2078.21|0
1646189830000|2022-03-02 02:57:10|2079.75|2078.25|2079.96|2078.46|2080.19|2078.69|2079.71|2078.21|0
1646189840000|2022-03-02 02:57:20|2079.95|2078.45|2079.85|2078.35|2080.19|2078.69|2079.72|2078.22|0
1646189850000|2022-03-02 02:57:30|2079.89|2078.39|2080.19|2078.69|2080.19|2078.69|2079.89|2078.39|0
1646189860000|2022-03-02 02:57:40|2080.15|2078.65|2080.19|2078.69|2080.19|2078.69|2080.09|2078.59|0
1646189870000|2022-03-02 02:57:50|2080.18|2078.68|2079.24|2077.74|2080.18|2078.68|2079.24|2077.74|0
1646189880000|2022-03-02 02:58:00|2079.38|2077.88|2080.33|2078.83|2080.33|2078.83|2079.38|2077.88|0
1646189900000|2022-03-02 02:58:20|2080.29|2078.79|2080.33|2078.83|2080.56|2079.06|2080.19|2078.69|0
1646189910000|2022-03-02 02:58:30|2080.56|2079.06|2080.67|2079.17|2080.67|2079.17|2080.56|2079.06|0
1646189920000|2022-03-02 02:58:40|2080.71|2079.21|2081.14|2079.64|2081.14|2079.64|2080.19|2078.69|0
1646189940000|2022-03-02 02:59:00|2081.3|2079.8|2081.75|2080.25|2081.75|2080.25|2081.3|2079.8|0
1646189950000|2022-03-02 02:59:10|2081.87|2080.37|2082.23|2080.73|2082.23|2080.73|2081.87|2080.37|0
1646189960000|2022-03-02 02:59:20|2082.22|2080.72|2082.22|2080.72|2082.23|2080.73|2082.22|2080.72|0
1646189970000|2022-03-02 02:59:30|2082.23|2080.73|2081.75|2080.25|2082.23|2080.73|2081.75|2080.25|0
1646189980000|2022-03-02 02:59:40|2081.38|2079.88|2081.38|2079.88|2081.38|2079.88|2081.38|2079.88|0
1646189990000|2022-03-02 02:59:50|2081.5|2080|2081.85|2080.35|2081.85|2080.35|2081.5|2080|0
1646190000000|2022-03-02 03:00:00|2081.89|2080.39|2082.46|2080.96|2082.46|2080.96|2081.61|2080.11|0
1646190010000|2022-03-02 03:00:10|2082.5|2081|2082.7|2081.2|2082.7|2081.2|2082.5|2081|0
1646190020000|2022-03-02 03:00:20|2082.66|2081.16|2082.56|2081.06|2082.7|2081.2|2082.46|2080.96|0
1646190030000|2022-03-02 03:00:30|2082.57|2081.07|2082.7|2081.2|2082.7|2081.2|2082.57|2081.07|0
1646190050000|2022-03-02 03:00:50|2082.86|2081.36|2083.13|2081.63|2083.17|2081.67|2082.86|2081.36|0
1646190060000|2022-03-02 03:01:00|2083.04|2081.54|2084.12|2082.62|2084.12|2082.62|2083.04|2081.54|0
1646190070000|2022-03-02 03:01:10|2084|2082.5|2083.99|2082.49|2084|2082.5|2083.41|2081.91|0
1646190080000|2022-03-02 03:01:20|2084|2082.5|2084.46|2082.96|2084.47|2082.97|2083.89|2082.39|0
1646190100000|2022-03-02 03:01:40|2084.42|2082.92|2084.46|2082.96|2084.47|2082.97|2084.23|2082.73|0
1646190110000|2022-03-02 03:01:50|2084.47|2082.97|2084.47|2082.97|2084.47|2082.97|2084.36|2082.86|0
1646190120000|2022-03-02 03:02:00|2084.51|2083.01|2084.47|2082.97|2084.6|2083.1|2083.99|2082.49|0
1646190130000|2022-03-02 03:02:10|2084.31|2082.81|2084.83|2083.33|2084.94|2083.44|2084|2082.5|0
1646190140000|2022-03-02 03:02:20|2084.84|2083.34|2084.46|2082.96|2084.94|2083.44|2084.23|2082.73|0
1646190150000|2022-03-02 03:02:30|2084.42|2082.92|2083.65|2082.15|2084.42|2082.92|2083.65|2082.15|0
1646190160000|2022-03-02 03:02:40|2083.69|2082.19|2084.6|2083.1|2084.6|2083.1|2083.69|2082.19|0
1646190170000|2022-03-02 03:02:50|2084.64|2083.14|2084.36|2082.86|2084.7|2083.2|2084.12|2082.62|0
1646190180000|2022-03-02 03:03:00|2084.46|2082.96|2084.83|2083.33|2084.84|2083.34|2084.46|2082.96|0
1646190200000|2022-03-02 03:03:20|2084.7|2083.2|2084.46|2082.96|2084.7|2083.2|2084.22|2082.72|0
1646190210000|2022-03-02 03:03:30|2084.6|2083.1|2084.7|2083.2|2084.7|2083.2|2084.6|2083.1|0
1646190220000|2022-03-02 03:03:40|2084.74|2083.24|2084.46|2082.96|2084.83|2083.33|2084.46|2082.96|0
1646190230000|2022-03-02 03:03:50|2084.5|2083|2084.7|2083.2|2084.7|2083.2|2084.5|2083|0
1646190240000|2022-03-02 03:04:00|2084.83|2083.33|2084.83|2083.33|2084.83|2083.33|2084.83|2083.33|0
1646190270000|2022-03-02 03:04:30|2084.79|2083.29|2085.03|2083.53|2085.07|2083.57|2084.7|2083.2|0
1646190280000|2022-03-02 03:04:40|2084.93|2083.43|2084.83|2083.33|2084.94|2083.44|2084.83|2083.33|0
1646190310000|2022-03-02 03:05:10|2084.94|2083.44|2084.83|2083.33|2084.94|2083.44|2084.83|2083.33|0
1646190320000|2022-03-02 03:05:20|2084.87|2083.37|2084.94|2083.44|2084.94|2083.44|2084.87|2083.37|0
1646190330000|2022-03-02 03:05:30|2084.93|2083.43|2085.24|2083.74|2085.24|2083.74|2084.93|2083.43|0
1646190340000|2022-03-02 03:05:40|2085.2|2083.7|2084.77|2083.27|2085.2|2083.7|2084.77|2083.27|0
1646190350000|2022-03-02 03:05:50|2084.67|2083.17|2084.77|2083.27|2085|2083.5|2084.67|2083.17|0
1646190360000|2022-03-02 03:06:00|2084.81|2083.31|2084.77|2083.27|2085.01|2083.51|2084.67|2083.17|0
1646190370000|2022-03-02 03:06:10|2084.73|2083.23|2084.77|2083.27|2084.77|2083.27|2084.67|2083.17|0
1646190390000|2022-03-02 03:06:30|2084.76|2083.26|2084.76|2083.26|2084.77|2083.27|2084.76|2083.26|0
1646190400000|2022-03-02 03:06:40|2084.65|2083.15|2084.29|2082.79|2084.65|2083.15|2084.05|2082.55|0
1646190420000|2022-03-02 03:07:00|2084.33|2082.83|2084.77|2083.27|2084.77|2083.27|2084.33|2082.83|0
1646190430000|2022-03-02 03:07:10|2084.73|2083.23|2085|2083.5|2085|2083.5|2084.67|2083.17|0
1646190450000|2022-03-02 03:07:30|2084.85|2083.35|2084.29|2082.79|2084.85|2083.35|2084.29|2082.79|0
1646190460000|2022-03-02 03:07:40|2084.33|2082.83|2084.77|2083.27|2084.77|2083.27|2084.33|2082.83|0
1646190470000|2022-03-02 03:07:50|2084.76|2083.26|2084.52|2083.02|2084.76|2083.26|2084.52|2083.02|0
1646190480000|2022-03-02 03:08:00|2084.49|2082.99|2084.53|2083.03|2084.53|2083.03|2084.29|2082.79|0
1646190500000|2022-03-02 03:08:20|2084.57|2083.07|2084.77|2083.27|2084.9|2083.4|2084.57|2083.07|0
1646190510000|2022-03-02 03:08:30|2084.76|2083.26|2084.77|2083.27|2084.77|2083.27|2084.76|2083.26|0
1646190550000|2022-03-02 03:09:10|2084.76|2083.26|2084.77|2083.27|2084.77|2083.27|2084.53|2083.03|0
1646190560000|2022-03-02 03:09:20|2084.76|2083.26|2084.76|2083.26|2084.76|2083.26|2084.76|2083.26|0
1646190570000|2022-03-02 03:09:30|2084.77|2083.27|2084.77|2083.27|2085|2083.5|2084.77|2083.27|0
1646190590000|2022-03-02 03:09:50|2084.76|2083.26|2084.76|2083.26|2084.76|2083.26|2084.76|2083.26|0
1646190600000|2022-03-02 03:10:00|2084.77|2083.27|2085.24|2083.74|2085.24|2083.74|2084.76|2083.26|0
1646190610000|2022-03-02 03:10:10|2085.2|2083.7|2085|2083.5|2085.2|2083.7|2085|2083.5|0
1646190620000|2022-03-02 03:10:20|2085.04|2083.54|2085|2083.5|2085.24|2083.74|2085|2083.5|0
1646190630000|2022-03-02 03:10:30|2084.96|2083.46|2085|2083.5|2085.01|2083.51|2084.77|2083.27|0
1646190650000|2022-03-02 03:10:50|2084.96|2083.46|2085|2083.5|2085|2083.5|2084.9|2083.4|0
1646190660000|2022-03-02 03:11:00|2085.04|2083.54|2085|2083.5|2085.14|2083.64|2085|2083.5|0
1646190670000|2022-03-02 03:11:10|2084.96|2083.46|2084.77|2083.27|2084.96|2083.46|2084.77|2083.27|0
1646190680000|2022-03-02 03:11:20|2084.73|2083.23|2084.29|2082.79|2084.73|2083.23|2084.29|2082.79|0
1646190700000|2022-03-02 03:11:40|2084.19|2082.69|2084.29|2082.79|2084.43|2082.93|2084.19|2082.69|0
1646190730000|2022-03-02 03:12:10|2084.25|2082.75|2083.82|2082.32|2084.25|2082.75|2083.82|2082.32|0
1646190750000|2022-03-02 03:12:30|2083.78|2082.28|2083.82|2082.32|2083.82|2082.32|2083.72|2082.22|0
1646190760000|2022-03-02 03:12:40|2084.05|2082.55|2084.19|2082.69|2084.19|2082.69|2084.05|2082.55|0
1646190770000|2022-03-02 03:12:50|2084.29|2082.79|2084.29|2082.79|2084.29|2082.79|2084.29|2082.79|0
1646190780000|2022-03-02 03:13:00|2084.33|2082.83|2084.77|2083.27|2084.77|2083.27|2084.33|2082.83|0
1646190820000|2022-03-02 03:13:40|2084.93|2083.43|2085.49|2083.99|2085.49|2083.99|2084.93|2083.43|0
1646190830000|2022-03-02 03:13:50|2085.53|2084.03|2085.62|2084.12|2085.62|2084.12|2085.49|2083.99|0
1646190840000|2022-03-02 03:14:00|2085.63|2084.13|2085.49|2083.99|2085.63|2084.13|2085.25|2083.75|0
1646190850000|2022-03-02 03:14:10|2085.51|2084.01|2085.51|2084.01|2085.51|2084.01|2085.51|2084.01|0
1646190860000|2022-03-02 03:14:20|2085.55|2084.05|2085.41|2083.91|2085.65|2084.15|2085.41|2083.91|0
1646190870000|2022-03-02 03:14:30|2085.33|2083.83|2085.04|2083.54|2085.33|2083.83|2085.04|2083.54|0
1646190880000|2022-03-02 03:14:40|2084.96|2083.46|2084.8|2083.3|2084.96|2083.46|2084.7|2083.2|0
1646190900000|2022-03-02 03:15:00|2084.76|2083.26|2084.8|2083.3|2084.8|2083.3|2084.7|2083.2|0
1646190920000|2022-03-02 03:15:20|2084.76|2083.26|2084.33|2082.83|2084.76|2083.26|2084.33|2082.83|0
1646190930000|2022-03-02 03:15:30|2084.37|2082.87|2084.8|2083.3|2084.8|2083.3|2084.37|2082.87|0
1646190940000|2022-03-02 03:15:40|2084.7|2083.2|2084.57|2083.07|2084.94|2083.44|2084.57|2083.07|0
1646190950000|2022-03-02 03:15:50|2084.56|2083.06|2083.75|2082.25|2084.56|2083.06|2083.75|2082.25|0
1646190960000|2022-03-02 03:16:00|2083.71|2082.21|2083.61|2082.11|2083.71|2082.21|2083.37|2081.87|0
1646190980000|2022-03-02 03:16:20|2083.65|2082.15|2083.85|2082.35|2083.85|2082.35|2083.65|2082.15|0
1646190990000|2022-03-02 03:16:30|2083.81|2082.31|2083.85|2082.35|2083.85|2082.35|2083.61|2082.11|0
1646191000000|2022-03-02 03:16:40|2083.75|2082.25|2083.85|2082.35|2083.85|2082.35|2083.75|2082.25|0
1646191030000|2022-03-02 03:17:10|2084.32|2082.82|2084.32|2082.82|2084.32|2082.82|2084.32|2082.82|0
1646191040000|2022-03-02 03:17:20|2084.36|2082.86|2084.32|2082.82|2084.46|2082.96|2084.32|2082.82|0
1646191050000|2022-03-02 03:17:30|2084.33|2082.83|2084.32|2082.82|2084.33|2082.83|2084.32|2082.82|0
1646191060000|2022-03-02 03:17:40|2084.29|2082.79|2084.45|2082.95|2084.45|2082.95|2084.22|2082.72|0
1646191070000|2022-03-02 03:17:50|2084.46|2082.96|2084.56|2083.06|2084.56|2083.06|2084.46|2082.96|0
1646191080000|2022-03-02 03:18:00|2084.45|2082.95|2084.08|2082.58|2084.56|2083.06|2084.08|2082.58|0
1646191090000|2022-03-02 03:18:10|2083.98|2082.48|2084.08|2082.58|2084.08|2082.58|2083.98|2082.48|0
1646191100000|2022-03-02 03:18:20|2084.12|2082.62|2083.84|2082.34|2084.21|2082.71|2083.74|2082.24|0
1646191110000|2022-03-02 03:18:30|2083.8|2082.3|2083.81|2082.31|2083.84|2082.34|2083.74|2082.24|0
1646191120000|2022-03-02 03:18:40|2083.74|2082.24|2083.84|2082.34|2083.84|2082.34|2083.74|2082.24|0
1646191130000|2022-03-02 03:18:50|2083.85|2082.35|2083.84|2082.34|2083.85|2082.35|2083.84|2082.34|0
1646191140000|2022-03-02 03:19:00|2083.85|2082.35|2083.85|2082.35|2083.98|2082.48|2083.84|2082.34|0
1646191160000|2022-03-02 03:19:20|2083.88|2082.38|2083.98|2082.48|2083.98|2082.48|2083.88|2082.38|0
1646191220000|2022-03-02 03:20:20|2083.94|2082.44|2083.74|2082.24|2083.94|2082.44|2083.74|2082.24|0
1646191230000|2022-03-02 03:20:30|2083.78|2082.28|2083.84|2082.34|2083.84|2082.34|2083.74|2082.24|0
1646191240000|2022-03-02 03:20:40|2083.8|2082.3|2083.84|2082.34|2083.84|2082.34|2083.74|2082.24|0
1646191250000|2022-03-02 03:20:50|2083.8|2082.3|2084.08|2082.58|2084.21|2082.71|2083.74|2082.24|0
1646191260000|2022-03-02 03:21:00|2084.12|2082.62|2083.98|2082.48|2084.21|2082.71|2083.98|2082.48|0
1646191270000|2022-03-02 03:21:10|2084.21|2082.71|2084.08|2082.58|2084.32|2082.82|2084.08|2082.58|0
1646191280000|2022-03-02 03:21:20|2084.04|2082.54|2084.08|2082.58|2084.08|2082.58|2083.97|2082.47|0
1646191290000|2022-03-02 03:21:30|2084.16|2082.66|2084.31|2082.81|2084.31|2082.81|2084.16|2082.66|0
1646191300000|2022-03-02 03:21:40|2084.28|2082.78|2084.08|2082.58|2084.28|2082.78|2084.08|2082.58|0
1646191320000|2022-03-02 03:22:00|2084.04|2082.54|2083.84|2082.34|2084.04|2082.54|2083.84|2082.34|0
1646191330000|2022-03-02 03:22:10|2083.8|2082.3|2083.61|2082.11|2083.8|2082.3|2083.13|2081.63|0
1646191340000|2022-03-02 03:22:20|2083.6|2082.1|2083.36|2081.86|2083.6|2082.1|2083.13|2081.63|0
1646191350000|2022-03-02 03:22:30|2083.37|2081.87|2083.13|2081.63|2083.37|2081.87|2083.13|2081.63|0
1646191360000|2022-03-02 03:22:40|2083.01|2081.51|2082.65|2081.15|2083.01|2081.51|2082.55|2081.05|0
1646191370000|2022-03-02 03:22:50|2082.61|2081.11|2082.55|2081.05|2082.61|2081.11|2082.55|2081.05|0
1646191380000|2022-03-02 03:23:00|2082.59|2081.09|2082.66|2081.16|2082.66|2081.16|2082.59|2081.09|0
1646191390000|2022-03-02 03:23:10|2082.65|2081.15|2082.65|2081.15|2082.65|2081.15|2082.65|2081.15|0
1646191410000|2022-03-02 03:23:30|2082.66|2081.16|2082.79|2081.29|2082.79|2081.29|2082.66|2081.16|0
1646191420000|2022-03-02 03:23:40|2082.66|2081.16|2081.7|2080.2|2082.66|2081.16|2081.7|2080.2|0
1646191430000|2022-03-02 03:23:50|2081.66|2080.16|2081.7|2080.2|2081.7|2080.2|2081.6|2080.1|0
1646191440000|2022-03-02 03:24:00|2081.86|2080.36|2082.18|2080.68|2082.31|2080.81|2081.86|2080.36|0
1646191450000|2022-03-02 03:24:10|2082.22|2080.72|2082.31|2080.81|2082.31|2080.81|2082.22|2080.72|0
1646191460000|2022-03-02 03:24:20|2082.35|2080.85|2082.65|2081.15|2082.79|2081.29|2082.35|2080.85|0
1646191470000|2022-03-02 03:24:30|2082.61|2081.11|2082.65|2081.15|2082.65|2081.15|2082.55|2081.05|0
1646191490000|2022-03-02 03:24:50|2082.61|2081.11|2082.61|2081.11|2082.61|2081.11|2082.61|2081.11|0
1646191500000|2022-03-02 03:25:00|2082.55|2081.05|2082.65|2081.15|2082.65|2081.15|2082.55|2081.05|0
1646191510000|2022-03-02 03:25:10|2082.69|2081.19|2082.79|2081.29|2082.79|2081.29|2082.69|2081.19|0
1646191520000|2022-03-02 03:25:20|2082.89|2081.39|2082.79|2081.29|2082.89|2081.39|2082.79|2081.29|0
1646191530000|2022-03-02 03:25:30|2082.75|2081.25|2082.65|2081.15|2082.75|2081.25|2082.65|2081.15|0
1646191540000|2022-03-02 03:25:40|2082.66|2081.16|2083.13|2081.63|2083.13|2081.63|2082.55|2081.05|0
1646191550000|2022-03-02 03:25:50|2083.09|2081.59|2082.89|2081.39|2083.09|2081.59|2082.89|2081.39|0
1646191560000|2022-03-02 03:26:00|2082.97|2081.47|2083.13|2081.63|2083.13|2081.63|2082.97|2081.47|0
1646191580000|2022-03-02 03:26:20|2083.09|2081.59|2082.89|2081.39|2083.09|2081.59|2082.89|2081.39|0
1646191590000|2022-03-02 03:26:30|2082.85|2081.35|2082.65|2081.15|2082.85|2081.35|2082.65|2081.15|0
1646191600000|2022-03-02 03:26:40|2082.61|2081.11|2082.41|2080.91|2082.61|2081.11|2082.41|2080.91|0
1646191610000|2022-03-02 03:26:50|2082.33|2080.83|2082.31|2080.81|2082.33|2080.83|2082.17|2080.67|0
1646191620000|2022-03-02 03:27:00|2082.35|2080.85|2082.65|2081.15|2082.65|2081.15|2082.35|2080.85|0
1646191640000|2022-03-02 03:27:20|2082.61|2081.11|2082.18|2080.68|2082.61|2081.11|2082.18|2080.68|0
1646191650000|2022-03-02 03:27:30|2082.14|2080.64|2082.18|2080.68|2082.31|2080.81|2082.07|2080.57|0
1646191660000|2022-03-02 03:27:40|2082.14|2080.64|2081.46|2079.96|2082.14|2080.64|2081.36|2079.86|0
1646191670000|2022-03-02 03:27:50|2081.42|2079.92|2081.7|2080.2|2081.7|2080.2|2081.36|2079.86|0
1646191680000|2022-03-02 03:28:00|2081.74|2080.24|2081.46|2079.96|2081.83|2080.33|2081.46|2079.96|0
1646191690000|2022-03-02 03:28:10|2081.5|2080|2081.46|2079.96|2081.7|2080.2|2081.46|2079.96|0
1646191700000|2022-03-02 03:28:20|2081.47|2079.97|2081.46|2079.96|2081.94|2080.44|2081.36|2079.86|0
1646191710000|2022-03-02 03:28:30|2081.47|2079.97|2081.6|2080.1|2081.7|2080.2|2081.47|2079.97|0
1646191720000|2022-03-02 03:28:40|2081.44|2079.94|2080.99|2079.49|2081.44|2079.94|2080.89|2079.39|0
1646191730000|2022-03-02 03:28:50|2081.03|2079.53|2080.99|2079.49|2081.12|2079.62|2080.89|2079.39|0
1646191740000|2022-03-02 03:29:00|2080.95|2079.45|2080.89|2079.39|2080.95|2079.45|2080.89|2079.39|0
1646191750000|2022-03-02 03:29:10|2080.75|2079.25|2081.22|2079.72|2081.23|2079.73|2080.75|2079.25|0
1646191760000|2022-03-02 03:29:20|2081.23|2079.73|2081.23|2079.73|2081.23|2079.73|2081.22|2079.72|0
1646191770000|2022-03-02 03:29:30|2081.27|2079.77|2081.23|2079.73|2081.6|2080.1|2081.23|2079.73|0
1646191780000|2022-03-02 03:29:40|2081.22|2079.72|2080.75|2079.25|2081.22|2079.72|2080.75|2079.25|0
1646191790000|2022-03-02 03:29:50|2080.76|2079.26|2081.23|2079.73|2081.23|2079.73|2080.76|2079.26|0
1646191800000|2022-03-02 03:30:00|2081.12|2079.62|2080.99|2079.49|2081.13|2079.63|2080.76|2079.26|0
1646191810000|2022-03-02 03:30:10|2081.03|2079.53|2081.23|2079.73|2081.23|2079.73|2081.03|2079.53|0
1646191830000|2022-03-02 03:30:30|2081.19|2079.69|2080.89|2079.39|2081.19|2079.69|2080.89|2079.39|0
1646191840000|2022-03-02 03:30:40|2080.93|2079.43|2080.89|2079.39|2080.99|2079.49|2080.28|2078.78|0
1646191850000|2022-03-02 03:30:50|2081.23|2079.73|2081.23|2079.73|2081.46|2079.96|2081.23|2079.73|0
1646191860000|2022-03-02 03:31:00|2081.19|2079.69|2081.23|2079.73|2081.36|2079.86|2081.13|2079.63|0
1646191870000|2022-03-02 03:31:10|2081.36|2079.86|2081.47|2079.97|2081.47|2079.97|2081.36|2079.86|0
1646191880000|2022-03-02 03:31:20|2081.43|2079.93|2081.23|2079.73|2081.43|2079.93|2081.23|2079.73|0
1646191890000|2022-03-02 03:31:30|2081.37|2079.87|2081.47|2079.97|2081.6|2080.1|2081.37|2079.87|0
1646191900000|2022-03-02 03:31:40|2081.43|2079.93|2081.23|2079.73|2081.43|2079.93|2081.23|2079.73|0
1646191910000|2022-03-02 03:31:50|2081.27|2079.77|2081.7|2080.2|2081.71|2080.21|2081.27|2079.77|0
1646191920000|2022-03-02 03:32:00|2081.66|2080.16|2081.47|2079.97|2081.66|2080.16|2081.47|2079.97|0
1646191930000|2022-03-02 03:32:10|2081.43|2079.93|2081.36|2079.86|2081.43|2079.93|2081.23|2079.73|0
1646191940000|2022-03-02 03:32:20|2081.37|2079.87|2081.23|2079.73|2081.47|2079.97|2081.23|2079.73|0
1646191960000|2022-03-02 03:32:40|2081.27|2079.77|2081.47|2079.97|2081.47|2079.97|2081.27|2079.77|0
1646191970000|2022-03-02 03:32:50|2081.43|2079.93|2081.7|2080.2|2081.7|2080.2|2081.36|2079.86|0
1646191980000|2022-03-02 03:33:00|2081.66|2080.16|2081.22|2079.72|2081.66|2080.16|2081.12|2079.62|0
1646191990000|2022-03-02 03:33:10|2081.19|2079.69|2081.23|2079.73|2081.23|2079.73|2080.99|2079.49|0
1646192000000|2022-03-02 03:33:20|2081.22|2079.72|2081.22|2079.72|2081.23|2079.73|2081.22|2079.72|0
1646192010000|2022-03-02 03:33:30|2081.23|2079.73|2081.23|2079.73|2081.23|2079.73|2081.22|2079.72|0
1646192020000|2022-03-02 03:33:40|2081.27|2079.77|2081.36|2079.86|2081.36|2079.86|2081.23|2079.73|0
1646192030000|2022-03-02 03:33:50|2081.48|2079.98|2081.7|2080.2|2081.7|2080.2|2081.48|2079.98|0
1646192040000|2022-03-02 03:34:00|2081.84|2080.34|2081.94|2080.44|2082.18|2080.68|2081.84|2080.34|0
1646192050000|2022-03-02 03:34:10|2082.07|2080.57|2082.18|2080.68|2082.18|2080.68|2082.07|2080.57|0
1646192060000|2022-03-02 03:34:20|2082.22|2080.72|2081.84|2080.34|2082.65|2081.15|2081.84|2080.34|0
1646192070000|2022-03-02 03:34:30|2081.8|2080.3|2081.46|2079.96|2081.8|2080.3|2081.36|2079.86|0
1646192080000|2022-03-02 03:34:40|2081.5|2080|2081.46|2079.96|2081.84|2080.34|2081.46|2079.96|0
1646192090000|2022-03-02 03:34:50|2081.42|2079.92|2081.7|2080.2|2081.7|2080.2|2081.36|2079.86|0
1646192130000|2022-03-02 03:35:30|2081.74|2080.24|2081.94|2080.44|2081.94|2080.44|2081.74|2080.24|0
1646192140000|2022-03-02 03:35:40|2081.9|2080.4|2081.46|2079.96|2081.9|2080.4|2081.46|2079.96|0
1646192150000|2022-03-02 03:35:50|2081.47|2079.97|2081.47|2079.97|2081.47|2079.97|2081.47|2079.97|0
1646192160000|2022-03-02 03:36:00|2081.51|2080.01|2081.7|2080.2|2081.7|2080.2|2081.51|2080.01|0
1646192220000|2022-03-02 03:37:00|2081.67|2080.17|2081.46|2079.96|2081.67|2080.17|2081.36|2079.86|0
1646192230000|2022-03-02 03:37:10|2081.36|2079.86|2080.52|2079.02|2081.46|2079.96|2080.52|2079.02|0
1646192240000|2022-03-02 03:37:20|2080.41|2078.91|2080.41|2078.91|2080.41|2078.91|2080.28|2078.78|0
1646192250000|2022-03-02 03:37:30|2080.38|2078.88|2080.52|2079.02|2080.52|2079.02|2080.28|2078.78|0
1646192270000|2022-03-02 03:37:50|2080.48|2078.98|2079.94|2078.44|2080.48|2078.98|2079.81|2078.31|0
1646192280000|2022-03-02 03:38:00|2079.81|2078.31|2079.33|2077.83|2079.81|2078.31|2079.33|2077.83|0
1646192290000|2022-03-02 03:38:10|2079.25|2077.75|2079.09|2077.59|2079.25|2077.75|2079.09|2077.59|0
1646192300000|2022-03-02 03:38:20|2079.1|2077.6|2080.05|2078.55|2080.05|2078.55|2079.1|2077.6|0
1646192310000|2022-03-02 03:38:30|2080.09|2078.59|2080.29|2078.79|2080.42|2078.92|2080.09|2078.59|0
1646192320000|2022-03-02 03:38:40|2080.42|2078.92|2080.38|2078.88|2080.9|2079.4|2080.38|2078.88|0
1646192330000|2022-03-02 03:38:50|2080.29|2078.79|2080.53|2079.03|2080.66|2079.16|2080.29|2078.79|0
1646192340000|2022-03-02 03:39:00|2080.66|2079.16|2080.9|2079.4|2080.9|2079.4|2080.66|2079.16|0
1646192350000|2022-03-02 03:39:10|2081|2079.5|2081.24|2079.74|2081.24|2079.74|2080.76|2079.26|0
1646192360000|2022-03-02 03:39:20|2081.13|2079.63|2080.76|2079.26|2081.37|2079.87|2080.29|2078.79|0
1646192380000|2022-03-02 03:39:40|2080.8|2079.3|2080.9|2079.4|2080.9|2079.4|2080.76|2079.26|0
1646192390000|2022-03-02 03:39:50|2081.13|2079.63|2081.13|2079.63|2081.13|2079.63|2080.89|2079.39|0
1646192400000|2022-03-02 03:40:00|2081.17|2079.67|2081|2079.5|2081.23|2079.73|2080.9|2079.4|0
1646192410000|2022-03-02 03:40:10|2080.96|2079.46|2080.52|2079.02|2080.96|2079.46|2080.52|2079.02|0
1646192420000|2022-03-02 03:40:20|2080.42|2078.92|2081|2079.5|2081|2079.5|2080.42|2078.92|0
1646192430000|2022-03-02 03:40:30|2081.04|2079.54|2081.13|2079.63|2081.23|2079.73|2081.04|2079.54|0
1646192440000|2022-03-02 03:40:40|2081.37|2079.87|2081.23|2079.73|2081.6|2080.1|2081.23|2079.73|0
1646192450000|2022-03-02 03:40:50|2081.19|2079.69|2080.76|2079.26|2081.19|2079.69|2080.66|2079.16|0
1646192460000|2022-03-02 03:41:00|2080.68|2079.18|2080.5|2079|2080.68|2079.18|2080.5|2079|0
1646192490000|2022-03-02 03:41:30|2080.03|2078.53|2080.27|2078.77|2080.27|2078.77|2080.03|2078.53|0
1646192500000|2022-03-02 03:41:40|2080.31|2078.81|2080.5|2079|2080.5|2079|2080.31|2078.81|0
1646192530000|2022-03-02 03:42:10|2080.62|2079.12|2080.5|2079|2080.87|2079.37|2080.5|2079|0
1646192550000|2022-03-02 03:42:30|2080.46|2078.96|2080.5|2079|2080.64|2079.14|2080.16|2078.66|0
1646192590000|2022-03-02 03:43:10|2080.51|2079.01|2080.27|2078.77|2080.88|2079.38|2080.27|2078.77|0
1646192600000|2022-03-02 03:43:20|2080.31|2078.81|2080.5|2079|2080.5|2079|2080.31|2078.81|0
1646192610000|2022-03-02 03:43:30|2080.54|2079.04|2080.51|2079.01|2080.64|2079.14|2080.5|2079|0
1646192620000|2022-03-02 03:43:40|2080.5|2079|2080.74|2079.24|2080.74|2079.24|2080.5|2079|0
1646192630000|2022-03-02 03:43:50|2080.78|2079.28|2080.51|2079.01|2080.88|2079.38|2080.51|2079.01|0
1646192640000|2022-03-02 03:44:00|2080.5|2079|2080.5|2079|2080.51|2079.01|2080.5|2079|0
1646192650000|2022-03-02 03:44:10|2080.47|2078.97|2080.03|2078.53|2080.5|2079|2080.03|2078.53|0
1646192660000|2022-03-02 03:44:20|2079.93|2078.43|2079.79|2078.29|2080.03|2078.53|2079.69|2078.19|0
1646192670000|2022-03-02 03:44:30|2079.75|2078.25|2080.03|2078.53|2080.03|2078.53|2079.56|2078.06|0
1646192710000|2022-03-02 03:45:10|2079.69|2078.19|2080.26|2078.76|2080.4|2078.9|2079.69|2078.19|0
1646192720000|2022-03-02 03:45:20|2080.23|2078.73|2080.03|2078.53|2080.23|2078.73|2080.03|2078.53|0
1646192730000|2022-03-02 03:45:30|2080.07|2078.57|2080.16|2078.66|2080.16|2078.66|2080.07|2078.57|0
1646192740000|2022-03-02 03:45:40|2080.2|2078.7|2079.92|2078.42|2080.4|2078.9|2079.69|2078.19|0
1646192750000|2022-03-02 03:45:50|2079.96|2078.46|2080.4|2078.9|2080.4|2078.9|2079.96|2078.46|0
1646192760000|2022-03-02 03:46:00|2080.36|2078.86|2080.5|2079|2080.5|2079|2080.26|2078.76|0
1646192780000|2022-03-02 03:46:20|2080.54|2079.04|2080.98|2079.48|2080.98|2079.48|2080.54|2079.04|0
1646192790000|2022-03-02 03:46:30|2081.02|2079.52|2081.45|2079.95|2081.45|2079.95|2081.02|2079.52|0
1646192800000|2022-03-02 03:46:40|2081.49|2079.99|2080.98|2079.48|2081.58|2080.08|2080.98|2079.48|0
1646192810000|2022-03-02 03:46:50|2081.1|2079.6|2081.45|2079.95|2081.45|2079.95|2081.1|2079.6|0
1646192820000|2022-03-02 03:47:00|2081.41|2079.91|2080.98|2079.48|2081.41|2079.91|2080.98|2079.48|0
1646192830000|2022-03-02 03:47:10|2081.02|2079.52|2080.98|2079.48|2081.11|2079.61|2080.98|2079.48|0
1646192850000|2022-03-02 03:47:30|2081.02|2079.52|2081.69|2080.19|2081.83|2080.33|2081.02|2079.52|0
1646192860000|2022-03-02 03:47:40|2081.83|2080.33|2082.17|2080.67|2082.3|2080.8|2081.46|2079.96|0
1646192880000|2022-03-02 03:48:00|2082.21|2080.71|2082.41|2080.91|2082.78|2081.28|2082.21|2080.71|0
1646192890000|2022-03-02 03:48:10|2082.54|2081.04|2082.17|2080.67|2082.54|2081.04|2082.17|2080.67|0
1646192900000|2022-03-02 03:48:20|2082.13|2080.63|2082.17|2080.67|2082.31|2080.81|2082.07|2080.57|0
1646192910000|2022-03-02 03:48:30|2082.3|2080.8|2082.13|2080.63|2082.3|2080.8|2082.13|2080.63|0
1646192920000|2022-03-02 03:48:40|2082.07|2080.57|2082.41|2080.91|2082.41|2080.91|2082.07|2080.57|0
1646192930000|2022-03-02 03:48:50|2082.37|2080.87|2082.41|2080.91|2082.41|2080.91|2082.17|2080.67|0
1646192940000|2022-03-02 03:49:00|2082.45|2080.95|2082.65|2081.15|2082.65|2081.15|2082.41|2080.91|0
1646192950000|2022-03-02 03:49:10|2082.61|2081.11|2082.54|2081.04|2082.61|2081.11|2082.41|2080.91|0
1646192960000|2022-03-02 03:49:20|2082.58|2081.08|2082.65|2081.15|2082.65|2081.15|2082.58|2081.08|0
1646192970000|2022-03-02 03:49:30|2082.61|2081.11|2082.65|2081.15|2082.65|2081.15|2082.41|2080.91|0
1646192980000|2022-03-02 03:49:40|2082.61|2081.11|2082.41|2080.91|2082.61|2081.11|2082.41|2080.91|0
1646192990000|2022-03-02 03:49:50|2082.37|2080.87|2081.94|2080.44|2082.37|2080.87|2081.94|2080.44|0
1646193000000|2022-03-02 03:50:00|2081.9|2080.4|2082.17|2080.67|2082.17|2080.67|2081.7|2080.2|0
1646193020000|2022-03-02 03:50:20|2082.18|2080.68|2082.31|2080.81|2082.54|2081.04|2082.18|2080.68|0
1646193030000|2022-03-02 03:50:30|2082.35|2080.85|2082.65|2081.15|2082.65|2081.15|2082.35|2080.85|0
1646193040000|2022-03-02 03:50:40|2082.64|2081.14|2082.54|2081.04|2082.64|2081.14|2082.54|2081.04|0
1646193050000|2022-03-02 03:50:50|2082.47|2080.97|2082.55|2081.05|2082.55|2081.05|2082.17|2080.67|0
1646193060000|2022-03-02 03:51:00|2082.51|2081.01|2082.41|2080.91|2082.55|2081.05|2082.31|2080.81|0
1646193080000|2022-03-02 03:51:20|2082.55|2081.05|2082.18|2080.68|2082.55|2081.05|2082.18|2080.68|0
1646193090000|2022-03-02 03:51:30|2082.14|2080.64|2081.7|2080.2|2082.14|2080.64|2081.7|2080.2|0
1646193110000|2022-03-02 03:51:50|2081.62|2080.12|2081.7|2080.2|2081.7|2080.2|2081.47|2079.97|0
1646193130000|2022-03-02 03:52:10|2081.62|2080.12|2081.47|2079.97|2081.62|2080.12|2081.47|2079.97|0
1646193140000|2022-03-02 03:52:20|2081.46|2079.96|2081.64|2080.14|2081.64|2080.14|2081.46|2079.96|0
1646193150000|2022-03-02 03:52:30|2081.7|2080.2|2082.31|2080.81|2082.41|2080.91|2081.7|2080.2|0
1646193170000|2022-03-02 03:52:50|2082.27|2080.77|2082.18|2080.68|2082.27|2080.77|2082.18|2080.68|0
1646193180000|2022-03-02 03:53:00|2082.17|2080.67|2082.31|2080.81|2082.41|2080.91|2082.17|2080.67|0
1646193190000|2022-03-02 03:53:10|2082.41|2080.91|2082.41|2080.91|2082.41|2080.91|2082.41|2080.91|0
1646193210000|2022-03-02 03:53:30|2082.32|2080.82|2081.61|2080.11|2082.32|2080.82|2081.61|2080.11|0
1646193220000|2022-03-02 03:53:40|2081.65|2080.15|2081.75|2080.25|2081.75|2080.25|2081.61|2080.11|0
1646193230000|2022-03-02 03:53:50|2081.74|2080.24|2081.61|2080.11|2081.74|2080.24|2081.61|2080.11|0
1646193240000|2022-03-02 03:54:00|2081.65|2080.15|2081.85|2080.35|2081.85|2080.35|2081.65|2080.15|0
1646193300000|2022-03-02 03:55:00|2081.98|2080.48|2082.69|2081.19|2082.69|2081.19|2081.98|2080.48|0
1646193320000|2022-03-02 03:55:20|2082.77|2081.27|2082.93|2081.43|2082.93|2081.43|2082.77|2081.27|0
1646193330000|2022-03-02 03:55:30|2082.7|2081.2|2082.22|2080.72|2082.7|2081.2|2082.22|2080.72|0
1646193340000|2022-03-02 03:55:40|2082.32|2080.82|2082.32|2080.82|2082.32|2080.82|2082.32|2080.82|0
1646193350000|2022-03-02 03:55:50|2082.36|2080.86|2082.45|2080.95|2082.46|2080.96|2082.36|2080.86|0
1646193360000|2022-03-02 03:56:00|2082.57|2081.07|2082.93|2081.43|2082.93|2081.43|2082.57|2081.07|0
1646193380000|2022-03-02 03:56:20|2082.97|2081.47|2083.03|2081.53|2083.03|2081.53|2082.97|2081.47|0
1646193390000|2022-03-02 03:56:30|2083.16|2081.66|2082.8|2081.3|2083.17|2081.67|2082.8|2081.3|0
1646193400000|2022-03-02 03:56:40|2082.79|2081.29|2082.56|2081.06|2082.8|2081.3|2082.56|2081.06|0
1646193410000|2022-03-02 03:56:50|2082.69|2081.19|2082.8|2081.3|2082.8|2081.3|2082.69|2081.19|0
1646193420000|2022-03-02 03:57:00|2082.76|2081.26|2082.32|2080.82|2082.76|2081.26|2082.32|2080.82|0
1646193430000|2022-03-02 03:57:10|2082.28|2080.78|2082.56|2081.06|2082.56|2081.06|2082.22|2080.72|0
1646193440000|2022-03-02 03:57:20|2082.6|2081.1|2082.56|2081.06|2082.69|2081.19|2082.56|2081.06|0
1646193450000|2022-03-02 03:57:30|2082.45|2080.95|2082.45|2080.95|2082.45|2080.95|2082.45|2080.95|0
1646193460000|2022-03-02 03:57:40|2082.49|2080.99|2082.56|2081.06|2082.56|2081.06|2082.49|2080.99|0
1646193470000|2022-03-02 03:57:50|2082.69|2081.19|2082.56|2081.06|2082.69|2081.19|2082.56|2081.06|0
1646193480000|2022-03-02 03:58:00|2082.52|2081.02|2082.45|2080.95|2082.52|2081.02|2082.45|2080.95|0
1646193490000|2022-03-02 03:58:10|2082.46|2080.96|2082.45|2080.95|2082.46|2080.96|2082.45|2080.95|0
1646193520000|2022-03-02 03:58:40|2082.56|2081.06|2082.08|2080.58|2082.56|2081.06|2082.08|2080.58|0
1646193530000|2022-03-02 03:58:50|2082.12|2080.62|2082.56|2081.06|2082.56|2081.06|2082.12|2080.62|0
1646193560000|2022-03-02 03:59:20|2082.6|2081.1|2082.69|2081.19|2082.69|2081.19|2082.6|2081.1|0
1646193570000|2022-03-02 03:59:30|2082.77|2081.27|2083.03|2081.53|2083.03|2081.53|2082.77|2081.27|0
1646193580000|2022-03-02 03:59:40|2082.99|2081.49|2082.93|2081.43|2082.99|2081.49|2082.93|2081.43|0
1646193590000|2022-03-02 03:59:50|2082.89|2081.39|2082.56|2081.06|2082.89|2081.39|2082.45|2080.95|0
1646193600000|2022-03-02 04:00:00|2082.6|2081.1|2082.8|2081.3|2083.17|2081.67|2082.6|2081.1|0
1646193610000|2022-03-02 04:00:10|2082.76|2081.26|2082.56|2081.06|2082.76|2081.26|2082.56|2081.06|0
1646193650000|2022-03-02 04:00:50|2082.6|2081.1|2082.8|2081.3|2082.8|2081.3|2082.6|2081.1|0
1646193660000|2022-03-02 04:01:00|2082.56|2081.06|2082.09|2080.59|2082.56|2081.06|2082.09|2080.59|0
1646193670000|2022-03-02 04:01:10|2082.05|2080.55|2081.62|2080.12|2082.05|2080.55|2081.62|2080.12|0
1646193680000|2022-03-02 04:01:20|2081.61|2080.11|2081.62|2080.12|2081.62|2080.12|2081.61|2080.11|0
1646193690000|2022-03-02 04:01:30|2081.61|2080.11|2081.51|2080.01|2081.61|2080.11|2081.51|2080.01|0
1646193730000|2022-03-02 04:02:10|2081.47|2079.97|2080.8|2079.3|2081.47|2079.97|2080.43|2078.93|0
1646193740000|2022-03-02 04:02:20|2080.9|2079.4|2081.27|2079.77|2081.27|2079.77|2080.9|2079.4|0
1646193750000|2022-03-02 04:02:30|2081.23|2079.73|2081.14|2079.64|2081.23|2079.73|2081.14|2079.64|0
1646193760000|2022-03-02 04:02:40|2081.18|2079.68|2081.14|2079.64|2081.27|2079.77|2081.14|2079.64|0
1646193790000|2022-03-02 04:03:10|2081.18|2079.68|2081.75|2080.25|2081.75|2080.25|2081.18|2079.68|0
1646193800000|2022-03-02 04:03:20|2081.55|2080.05|2081.14|2079.64|2081.55|2080.05|2081.14|2079.64|0
1646193810000|2022-03-02 04:03:30|2081.18|2079.68|2081.38|2079.88|2081.38|2079.88|2081.18|2079.68|0
1646193820000|2022-03-02 04:03:40|2081.3|2079.8|2081.14|2079.64|2081.38|2079.88|2081.14|2079.64|0
1646193830000|2022-03-02 04:03:50|2081.1|2079.6|2081.04|2079.54|2081.1|2079.6|2081.04|2079.54|0
1646193840000|2022-03-02 04:04:00|2081.08|2079.58|2081.04|2079.54|2081.14|2079.64|2081.04|2079.54|0
1646193850000|2022-03-02 04:04:10|2081.03|2079.53|2080.67|2079.17|2081.03|2079.53|2080.66|2079.16|0
1646193860000|2022-03-02 04:04:20|2080.7|2079.2|2080.67|2079.17|2080.9|2079.4|2080.67|2079.17|0
1646193870000|2022-03-02 04:04:30|2081.14|2079.64|2081.14|2079.64|2081.14|2079.64|2081.14|2079.64|0
1646193900000|2022-03-02 04:05:00|2081.28|2079.78|2081.14|2079.64|2081.28|2079.78|2081.14|2079.64|0
1646193910000|2022-03-02 04:05:10|2081.1|2079.6|2080.67|2079.17|2081.1|2079.6|2080.67|2079.17|0
1646193930000|2022-03-02 04:05:30|2080.57|2079.07|2079.86|2078.36|2080.57|2079.07|2079.86|2078.36|0
1646193940000|2022-03-02 04:05:40|2079.89|2078.39|2080.09|2078.59|2080.09|2078.59|2079.72|2078.22|0
1646193960000|2022-03-02 04:06:00|2079.96|2078.46|2079.24|2077.74|2080.43|2078.93|2079.24|2077.74|0
1646193970000|2022-03-02 04:06:10|2079.14|2077.64|2078.42|2076.92|2079.24|2077.74|2078.42|2076.92|0
1646193980000|2022-03-02 04:06:20|2078.43|2076.93|2078.66|2077.16|2078.77|2077.27|2078.29|2076.79|0
1646193990000|2022-03-02 04:06:30|2079|2077.5|2078.9|2077.4|2079|2077.5|2078.77|2077.27|0
1646194010000|2022-03-02 04:06:50|2078.98|2077.48|2079.24|2077.74|2079.24|2077.74|2078.98|2077.48|0
1646194020000|2022-03-02 04:07:00|2079.14|2077.64|2078.77|2077.27|2079.14|2077.64|2078.77|2077.27|0
1646194060000|2022-03-02 04:07:40|2078.66|2077.16|2078.28|2076.78|2078.66|2077.16|2078.28|2076.78|0
1646194070000|2022-03-02 04:07:50|2078.29|2076.79|2078.75|2077.25|2078.76|2077.26|2078.29|2076.79|0
1646194080000|2022-03-02 04:08:00|2078.76|2077.26|2078.76|2077.26|2078.76|2077.26|2078.76|2077.26|0
1646194100000|2022-03-02 04:08:20|2078.89|2077.39|2078.89|2077.39|2078.89|2077.39|2078.89|2077.39|0
1646194110000|2022-03-02 04:08:30|2078.93|2077.43|2079.23|2077.73|2079.23|2077.73|2078.93|2077.43|0
1646194120000|2022-03-02 04:08:40|2079.19|2077.69|2078.76|2077.26|2079.19|2077.69|2078.76|2077.26|0
1646194140000|2022-03-02 04:09:00|2078.66|2077.16|2078.89|2077.39|2079|2077.5|2078.52|2077.02|0
1646194150000|2022-03-02 04:09:10|2078.78|2077.28|2078.76|2077.26|2078.78|2077.28|2078.52|2077.02|0
1646194160000|2022-03-02 04:09:20|2078.8|2077.3|2078.76|2077.26|2079|2077.5|2078.76|2077.26|0
1646194180000|2022-03-02 04:09:40|2078.9|2077.4|2079.47|2077.97|2079.47|2077.97|2078.9|2077.4|0
1646194190000|2022-03-02 04:09:50|2079.43|2077.93|2079.24|2077.74|2079.43|2077.93|2079.24|2077.74|0
1646194200000|2022-03-02 04:10:00|2079.37|2077.87|2079.71|2078.21|2079.71|2078.21|2079.24|2077.74|0
1646194210000|2022-03-02 04:10:10|2079.75|2078.25|2080.08|2078.58|2080.08|2078.58|2079.75|2078.25|0
1646194220000|2022-03-02 04:10:20|2080.12|2078.62|2080.19|2078.69|2080.19|2078.69|2080.12|2078.62|0
1646194230000|2022-03-02 04:10:30|2080.18|2078.68|2080.08|2078.58|2080.18|2078.68|2079.95|2078.45|0
1646194240000|2022-03-02 04:10:40|2080.09|2078.59|2080.19|2078.69|2080.19|2078.69|2080.09|2078.59|0
1646194250000|2022-03-02 04:10:50|2080.15|2078.65|2080.08|2078.58|2080.15|2078.65|2080.08|2078.58|0
1646194260000|2022-03-02 04:11:00|2080.09|2078.59|2079.61|2078.11|2080.09|2078.59|2079.37|2077.87|0
1646194270000|2022-03-02 04:11:10|2079.71|2078.21|2079.47|2077.97|2079.71|2078.21|2079.37|2077.87|0
1646194280000|2022-03-02 04:11:20|2079.48|2077.98|2079.61|2078.11|2079.61|2078.11|2079.48|2077.98|0
1646194300000|2022-03-02 04:11:40|2079.65|2078.15|2079.71|2078.21|2079.71|2078.21|2079.65|2078.15|0
1646194310000|2022-03-02 04:11:50|2079.61|2078.11|2079.24|2077.74|2079.61|2078.11|2079.24|2077.74|0
1646194320000|2022-03-02 04:12:00|2079.2|2077.7|2078.9|2077.4|2079.2|2077.7|2078.9|2077.4|0
1646194330000|2022-03-02 04:12:10|2078.94|2077.44|2079|2077.5|2079|2077.5|2078.94|2077.44|0
1646194340000|2022-03-02 04:12:20|2079.08|2077.58|2079.24|2077.74|2079.24|2077.74|2079.08|2077.58|0
1646194360000|2022-03-02 04:12:40|2079.23|2077.73|2079.24|2077.74|2079.24|2077.74|2079.23|2077.73|0
1646194380000|2022-03-02 04:13:00|2079.28|2077.78|2079.71|2078.21|2079.71|2078.21|2079.28|2077.78|0
1646194390000|2022-03-02 04:13:10|2079.75|2078.25|2079.95|2078.45|2079.95|2078.45|2079.75|2078.25|0
1646194410000|2022-03-02 04:13:30|2079.85|2078.35|2079.71|2078.21|2079.85|2078.35|2079.71|2078.21|0
1646194440000|2022-03-02 04:14:00|2079.85|2078.35|2079.71|2078.21|2079.85|2078.35|2079.48|2077.98|0
1646194490000|2022-03-02 04:14:50|2079.67|2078.17|2079|2077.5|2079.67|2078.17|2079|2077.5|0
1646194500000|2022-03-02 04:15:00|2079.04|2077.54|2079.38|2077.88|2079.38|2077.88|2079.04|2077.54|0
1646194510000|2022-03-02 04:15:10|2079.49|2077.99|2079.72|2078.22|2079.72|2078.22|2079.49|2077.99|0
1646194520000|2022-03-02 04:15:20|2079.68|2078.18|2079.48|2077.98|2079.68|2078.18|2079.48|2077.98|0
1646194530000|2022-03-02 04:15:30|2079.52|2078.02|2079.48|2077.98|2079.61|2078.11|2079.48|2077.98|0
1646194540000|2022-03-02 04:15:40|2079.61|2078.11|2079.72|2078.22|2079.72|2078.22|2079.48|2077.98|0
1646194550000|2022-03-02 04:15:50|2079.76|2078.26|2079.85|2078.35|2079.85|2078.35|2079.76|2078.26|0
1646194560000|2022-03-02 04:16:00|2079.96|2078.46|2080.9|2079.4|2080.9|2079.4|2079.96|2078.46|0
1646194580000|2022-03-02 04:16:20|2080.8|2079.3|2080.8|2079.3|2080.8|2079.3|2080.8|2079.3|0
1646194590000|2022-03-02 04:16:30|2080.84|2079.34|2081.14|2079.64|2081.14|2079.64|2080.84|2079.34|0
1646194610000|2022-03-02 04:16:50|2080.67|2079.17|2080.67|2079.17|2080.67|2079.17|2080.67|2079.17|0
1646194620000|2022-03-02 04:17:00|2080.55|2079.05|2080.67|2079.17|2080.67|2079.17|2080.33|2078.83|0
1646194630000|2022-03-02 04:17:10|2080.66|2079.16|2080.67|2079.17|2080.67|2079.17|2080.66|2079.16|0
1646194640000|2022-03-02 04:17:20|2080.63|2079.13|2080.67|2079.17|2080.67|2079.17|2080.43|2078.93|0
1646194650000|2022-03-02 04:17:30|2080.57|2079.07|2080.43|2078.93|2080.57|2079.07|2080.43|2078.93|0
1646194660000|2022-03-02 04:17:40|2080.57|2079.07|2080.43|2078.93|2080.57|2079.07|2080.43|2078.93|0
1646194670000|2022-03-02 04:17:50|2080.39|2078.89|2080.2|2078.7|2080.39|2078.89|2080.2|2078.7|0
1646194680000|2022-03-02 04:18:00|2080.16|2078.66|2079.48|2077.98|2080.16|2078.66|2079.48|2077.98|0
1646194690000|2022-03-02 04:18:10|2079.49|2077.99|2080.2|2078.7|2080.33|2078.83|2079.49|2077.99|0
1646194700000|2022-03-02 04:18:20|2080.12|2078.62|2079.86|2078.36|2080.12|2078.62|2079.86|2078.36|0
1646194710000|2022-03-02 04:18:30|2079.82|2078.32|2080.44|2078.94|2080.44|2078.94|2079.72|2078.22|0
1646194730000|2022-03-02 04:18:50|2080.47|2078.97|2080.57|2079.07|2080.57|2079.07|2080.47|2078.97|0
1646194740000|2022-03-02 04:19:00|2080.61|2079.11|2080.57|2079.07|2080.81|2079.31|2080.33|2078.83|0
1646194750000|2022-03-02 04:19:10|2080.53|2079.03|2080.67|2079.17|2080.67|2079.17|2080.43|2078.93|0
1646194760000|2022-03-02 04:19:20|2080.63|2079.13|2080.2|2078.7|2080.63|2079.13|2080.19|2078.69|0
1646194770000|2022-03-02 04:19:30|2080.24|2078.74|2080.43|2078.93|2080.43|2078.93|2080.24|2078.74|0
1646194780000|2022-03-02 04:19:40|2080.33|2078.83|2080.56|2079.06|2080.56|2079.06|2080.33|2078.83|0
1646194790000|2022-03-02 04:19:50|2080.57|2079.07|2080.67|2079.17|2080.67|2079.17|2080.57|2079.07|0
1646194800000|2022-03-02 04:20:00|2080.66|2079.16|2080.67|2079.17|2080.67|2079.17|2080.66|2079.16|0
1646194810000|2022-03-02 04:20:10|2080.57|2079.07|2080.43|2078.93|2080.57|2079.07|2080.43|2078.93|0
1646194820000|2022-03-02 04:20:20|2080.56|2079.06|2080.66|2079.16|2080.67|2079.17|2080.56|2079.06|0
1646194830000|2022-03-02 04:20:30|2080.54|2079.04|2080.43|2078.93|2080.54|2079.04|2080.32|2078.82|0
1646194850000|2022-03-02 04:20:50|2080.39|2078.89|2080.19|2078.69|2080.39|2078.89|2080.19|2078.69|0
1646194880000|2022-03-02 04:21:20|2080.07|2078.57|2079.85|2078.35|2080.07|2078.57|2079.85|2078.35|0
1646194890000|2022-03-02 04:21:30|2079.48|2077.98|2079.72|2078.22|2079.72|2078.22|2079.48|2077.98|0
1646194900000|2022-03-02 04:21:40|2079.68|2078.18|2079.72|2078.22|2079.85|2078.35|2079.61|2078.11|0
1646194930000|2022-03-02 04:22:10|2079.76|2078.26|2079.72|2078.22|2079.85|2078.35|2079.72|2078.22|0
1646194950000|2022-03-02 04:22:30|2079.68|2078.18|2079.48|2077.98|2079.68|2078.18|2079.48|2077.98|0
1646194960000|2022-03-02 04:22:40|2079.49|2077.99|2079.72|2078.22|2079.72|2078.22|2079.38|2077.88|0
1646194970000|2022-03-02 04:22:50|2079.68|2078.18|2079.25|2077.75|2079.68|2078.18|2079.25|2077.75|0
1646194990000|2022-03-02 04:23:10|2079.21|2077.71|2079.62|2078.12|2079.62|2078.12|2079.15|2077.65|0
1646195000000|2022-03-02 04:23:20|2079.66|2078.16|2079.96|2078.46|2079.96|2078.46|2079.66|2078.16|0
1646195010000|2022-03-02 04:23:30|2079.92|2078.42|2079.62|2078.12|2079.92|2078.42|2079.62|2078.12|0
1646195020000|2022-03-02 04:23:40|2079.66|2078.16|2079.72|2078.22|2079.72|2078.22|2079.66|2078.16|0
1646195050000|2022-03-02 04:24:10|2079.6|2078.1|2079.38|2077.88|2079.6|2078.1|2079.38|2077.88|0
1646195060000|2022-03-02 04:24:20|2079.42|2077.92|2078.91|2077.41|2079.62|2078.12|2078.91|2077.41|0
1646195070000|2022-03-02 04:24:30|2078.9|2077.4|2078.53|2077.03|2078.9|2077.4|2078.53|2077.03|0
1646195090000|2022-03-02 04:24:50|2078.49|2076.99|2078.53|2077.03|2078.53|2077.03|2078.43|2076.93|0
1646195100000|2022-03-02 04:25:00|2078.49|2076.99|2078.19|2076.69|2078.53|2077.03|2078.19|2076.69|0
1646195110000|2022-03-02 04:25:10|2078.06|2076.56|2078.06|2076.56|2078.06|2076.56|2078.06|2076.56|0
1646195120000|2022-03-02 04:25:20|2078.05|2076.55|2078.06|2076.56|2078.06|2076.56|2078.05|2076.55|0
1646195130000|2022-03-02 04:25:30|2078.05|2076.55|2078.06|2076.56|2078.06|2076.56|2078.05|2076.55|0
1646195140000|2022-03-02 04:25:40|2078.02|2076.52|2078.06|2076.56|2078.06|2076.56|2077.95|2076.45|0
1646195160000|2022-03-02 04:26:00|2078.1|2076.6|2078.53|2077.03|2078.53|2077.03|2078.1|2076.6|0
1646195200000|2022-03-02 04:26:40|2078.49|2076.99|2078.29|2076.79|2078.49|2076.99|2078.29|2076.79|0
1646195210000|2022-03-02 04:26:50|2078.33|2076.83|2078.43|2076.93|2078.53|2077.03|2078.33|2076.83|0
1646195220000|2022-03-02 04:27:00|2078.53|2077.03|2078.9|2077.4|2078.9|2077.4|2078.53|2077.03|0
1646195230000|2022-03-02 04:27:10|2078.86|2077.36|2078.77|2077.27|2078.86|2077.36|2078.77|2077.27|0
1646195280000|2022-03-02 04:28:00|2078.76|2077.26|2078.76|2077.26|2078.76|2077.26|2078.76|2077.26|0
1646195290000|2022-03-02 04:28:10|2078.73|2077.23|2078.19|2076.69|2078.73|2077.23|2078.19|2076.69|0
1646195300000|2022-03-02 04:28:20|2078.29|2076.79|2078.67|2077.17|2078.67|2077.17|2078.29|2076.79|0
1646195310000|2022-03-02 04:28:30|2078.7|2077.2|2078.77|2077.27|2078.9|2077.4|2078.66|2077.16|0
1646195320000|2022-03-02 04:28:40|2078.81|2077.31|2078.66|2077.16|2078.9|2077.4|2078.66|2077.16|0
1646195340000|2022-03-02 04:29:00|2078.7|2077.2|2078.77|2077.27|2078.77|2077.27|2078.7|2077.2|0
1646195350000|2022-03-02 04:29:10|2078.81|2077.31|2078.9|2077.4|2078.9|2077.4|2078.81|2077.31|0
1646195360000|2022-03-02 04:29:20|2079.01|2077.51|2079.14|2077.64|2079.14|2077.64|2079.01|2077.51|0
1646195370000|2022-03-02 04:29:30|2079.06|2077.56|2079|2077.5|2079.06|2077.56|2078.9|2077.4|0
1646195380000|2022-03-02 04:29:40|2078.97|2077.47|2079.01|2077.51|2079.01|2077.51|2078.9|2077.4|0
1646195400000|2022-03-02 04:30:00|2079.04|2077.54|2079.14|2077.64|2079.14|2077.64|2079.04|2077.54|0
1646195420000|2022-03-02 04:30:20|2079.18|2077.68|2079.24|2077.74|2079.24|2077.74|2079.18|2077.68|0
1646195430000|2022-03-02 04:30:30|2079.38|2077.88|2079.48|2077.98|2079.48|2077.98|2079.38|2077.88|0
1646195440000|2022-03-02 04:30:40|2079.44|2077.94|2079.25|2077.75|2079.44|2077.94|2079.25|2077.75|0
1646195460000|2022-03-02 04:31:00|2079.38|2077.88|2079.25|2077.75|2079.48|2077.98|2079.25|2077.75|0
1646195470000|2022-03-02 04:31:10|2079.28|2077.78|2079.28|2077.78|2079.28|2077.78|2079.28|2077.78|0
1646195480000|2022-03-02 04:31:20|2079.38|2077.88|2079.52|2078.02|2079.52|2078.02|2079.38|2077.88|0
1646195490000|2022-03-02 04:31:30|2079.62|2078.12|2079.25|2077.75|2079.62|2078.12|2079.14|2077.64|0
1646195500000|2022-03-02 04:31:40|2079.21|2077.71|2079.38|2077.88|2079.38|2077.88|2079.14|2077.64|0
1646195520000|2022-03-02 04:32:00|2079.42|2077.92|2079.48|2077.98|2079.48|2077.98|2079.42|2077.92|0
1646195540000|2022-03-02 04:32:20|2079.36|2077.86|2079.14|2077.64|2079.36|2077.86|2079.14|2077.64|0
1646195550000|2022-03-02 04:32:30|2079.06|2077.56|2079.14|2077.64|2079.14|2077.64|2078.9|2077.4|0
1646195560000|2022-03-02 04:32:40|2079.1|2077.6|2079.14|2077.64|2079.14|2077.64|2079.01|2077.51|0
1646195570000|2022-03-02 04:32:50|2079.1|2077.6|2079.01|2077.51|2079.1|2077.6|2079.01|2077.51|0
1646195580000|2022-03-02 04:33:00|2079|2077.5|2079.14|2077.64|2079.14|2077.64|2079|2077.5|0
1646195600000|2022-03-02 04:33:20|2079.1|2077.6|2079.01|2077.51|2079.1|2077.6|2079.01|2077.51|0
1646195630000|2022-03-02 04:33:50|2079.14|2077.64|2079.01|2077.51|2079.14|2077.64|2079.01|2077.51|0
1646195640000|2022-03-02 04:34:00|2079.05|2077.55|2079.01|2077.51|2079.14|2077.64|2079.01|2077.51|0
1646195650000|2022-03-02 04:34:10|2079.05|2077.55|2079.38|2077.88|2079.38|2077.88|2079.05|2077.55|0
1646195660000|2022-03-02 04:34:20|2079.34|2077.84|2079.15|2077.65|2079.34|2077.84|2079.15|2077.65|0
1646195680000|2022-03-02 04:34:40|2079.11|2077.61|2078.67|2077.17|2079.11|2077.61|2078.67|2077.17|0
1646195690000|2022-03-02 04:34:50|2078.59|2077.09|2078.67|2077.17|2078.67|2077.17|2078.43|2076.93|0
1646195700000|2022-03-02 04:35:00|2078.63|2077.13|2078.19|2076.69|2078.63|2077.13|2078.19|2076.69|0
1646195710000|2022-03-02 04:35:10|2078.12|2076.62|2079.29|2077.79|2079.29|2077.79|2077.96|2076.46|0
1646195720000|2022-03-02 04:35:20|2079.39|2077.89|2080.33|2078.83|2080.34|2078.84|2079.39|2077.89|0
1646195730000|2022-03-02 04:35:30|2080.37|2078.87|2079.38|2077.88|2080.43|2078.93|2079.38|2077.88|0
1646195740000|2022-03-02 04:35:40|2079.42|2077.92|2079.48|2077.98|2079.48|2077.98|2079.42|2077.92|0
1646195750000|2022-03-02 04:35:50|2079.52|2078.02|2079.72|2078.22|2079.85|2078.35|2079.52|2078.02|0
1646195760000|2022-03-02 04:36:00|2079.68|2078.18|2079.25|2077.75|2079.68|2078.18|2079.25|2077.75|0
1646195770000|2022-03-02 04:36:10|2079.21|2077.71|2079.25|2077.75|2079.38|2077.88|2079.14|2077.64|0
1646195790000|2022-03-02 04:36:30|2079.21|2077.71|2079.01|2077.51|2079.21|2077.71|2079.01|2077.51|0
1646195800000|2022-03-02 04:36:40|2079.05|2077.55|2078.67|2077.17|2079.14|2077.64|2078.67|2077.17|0
1646195810000|2022-03-02 04:36:50|2078.63|2077.13|2078.53|2077.03|2078.63|2077.13|2078.53|2077.03|0
1646195820000|2022-03-02 04:37:00|2078.54|2077.04|2078.77|2077.27|2078.77|2077.27|2078.43|2076.93|0
1646195830000|2022-03-02 04:37:10|2078.81|2077.31|2079.72|2078.22|2079.72|2078.22|2078.81|2077.31|0
1646195840000|2022-03-02 04:37:20|2079.85|2078.35|2079.85|2078.35|2079.96|2078.46|2079.62|2078.12|0
1646195850000|2022-03-02 04:37:30|2079.93|2078.43|2079.95|2078.45|2080.09|2078.59|2079.93|2078.43|0
1646195860000|2022-03-02 04:37:40|2079.91|2078.41|2079.85|2078.35|2079.91|2078.41|2079.61|2078.11|0
1646195870000|2022-03-02 04:37:50|2079.95|2078.45|2079.95|2078.45|2079.95|2078.45|2079.95|2078.45|0
1646195880000|2022-03-02 04:38:00|2079.99|2078.49|2080.42|2078.92|2080.42|2078.92|2079.99|2078.49|0
1646195890000|2022-03-02 04:38:10|2080.38|2078.88|2080.19|2078.69|2080.38|2078.88|2080.19|2078.69|0
1646195910000|2022-03-02 04:38:30|2080.23|2078.73|2080.43|2078.93|2080.43|2078.93|2080.23|2078.73|0
1646195920000|2022-03-02 04:38:40|2080.42|2078.92|2080.42|2078.92|2080.42|2078.92|2080.42|2078.92|0
1646195940000|2022-03-02 04:39:00|2080.46|2078.96|2080.56|2079.06|2080.56|2079.06|2080.46|2078.96|0
1646195950000|2022-03-02 04:39:10|2080.66|2079.16|2080.55|2079.05|2080.66|2079.16|2080.55|2079.05|0
1646195960000|2022-03-02 04:39:20|2080.56|2079.06|2080.66|2079.16|2080.66|2079.16|2080.55|2079.05|0
1646195970000|2022-03-02 04:39:30|2080.7|2079.2|2080.56|2079.06|2080.79|2079.29|2080.56|2079.06|0
1646195980000|2022-03-02 04:39:40|2080.59|2079.09|2080.66|2079.16|2080.66|2079.16|2080.59|2079.09|0
1646195990000|2022-03-02 04:39:50|2080.62|2079.12|2080.55|2079.05|2080.62|2079.12|2080.55|2079.05|0
1646196000000|2022-03-02 04:40:00|2080.56|2079.06|2080.55|2079.05|2080.66|2079.16|2080.55|2079.05|0
1646196010000|2022-03-02 04:40:10|2080.56|2079.06|2080.56|2079.06|2080.56|2079.06|2080.56|2079.06|0
1646196020000|2022-03-02 04:40:20|2080.55|2079.05|2080.55|2079.05|2080.55|2079.05|2080.55|2079.05|0
1646196030000|2022-03-02 04:40:30|2080.56|2079.06|2080.56|2079.06|2080.56|2079.06|2080.56|2079.06|0
1646196040000|2022-03-02 04:40:40|2080.79|2079.29|2080.56|2079.06|2080.79|2079.29|2080.56|2079.06|0
1646196060000|2022-03-02 04:41:00|2080.6|2079.1|2080.79|2079.29|2080.79|2079.29|2080.6|2079.1|0
1646196070000|2022-03-02 04:41:10|2080.83|2079.33|2081.03|2079.53|2081.13|2079.63|2080.83|2079.33|0
1646196080000|2022-03-02 04:41:20|2081.07|2079.57|2080.79|2079.29|2081.13|2079.63|2080.79|2079.29|0
1646196090000|2022-03-02 04:41:30|2080.71|2079.21|2080.42|2078.92|2080.71|2079.21|2080.42|2078.92|0
1646196140000|2022-03-02 04:42:20|2080.66|2079.16|2080.66|2079.16|2080.66|2079.16|2080.66|2079.16|0
1646196180000|2022-03-02 04:43:00|2080.79|2079.29|2081.03|2079.53|2081.03|2079.53|2080.79|2079.29|0
1646196190000|2022-03-02 04:43:10|2081.11|2079.61|2081.03|2079.53|2081.27|2079.77|2081.03|2079.53|0
1646196200000|2022-03-02 04:43:20|2081.02|2079.52|2080.66|2079.16|2081.02|2079.52|2080.65|2079.15|0
1646196220000|2022-03-02 04:43:40|2080.65|2079.15|2081.07|2079.57|2081.07|2079.57|2080.65|2079.15|0
1646196230000|2022-03-02 04:43:50|2081.13|2079.63|2080.89|2079.39|2081.13|2079.63|2080.79|2079.29|0
1646196260000|2022-03-02 04:44:20|2080.85|2079.35|2080.42|2078.92|2080.85|2079.35|2080.42|2078.92|0
1646196280000|2022-03-02 04:44:40|2080.38|2078.88|2080.42|2078.92|2080.42|2078.92|2080.32|2078.82|0
1646196310000|2022-03-02 04:45:10|2080.38|2078.88|2080.18|2078.68|2080.38|2078.88|2080.18|2078.68|0
1646196320000|2022-03-02 04:45:20|2080.32|2078.82|2080.32|2078.82|2080.32|2078.82|2080.32|2078.82|0
1646196340000|2022-03-02 04:45:40|2080.36|2078.86|2080.42|2078.92|2080.42|2078.92|2080.36|2078.86|0
1646196360000|2022-03-02 04:46:00|2080.46|2078.96|2080.42|2078.92|2080.56|2079.06|2080.42|2078.92|0
1646196380000|2022-03-02 04:46:20|2080.38|2078.88|2080.32|2078.82|2080.38|2078.88|2080.32|2078.82|0
1646196420000|2022-03-02 04:47:00|2079.95|2078.45|2079.85|2078.35|2079.95|2078.45|2079.71|2078.21|0
1646196430000|2022-03-02 04:47:10|2079.84|2078.34|2079.95|2078.45|2079.95|2078.45|2079.84|2078.34|0
1646196440000|2022-03-02 04:47:20|2080.11|2078.61|2080.42|2078.92|2080.42|2078.92|2080.11|2078.61|0
1646196460000|2022-03-02 04:47:40|2080.38|2078.88|2080.19|2078.69|2080.38|2078.88|2080.19|2078.69|0
1646196480000|2022-03-02 04:48:00|2080.23|2078.73|2080.43|2078.93|2080.43|2078.93|2080.23|2078.73|0
1646196490000|2022-03-02 04:48:10|2080.51|2079.01|2080.66|2079.16|2080.66|2079.16|2080.51|2079.01|0
1646196500000|2022-03-02 04:48:20|2080.62|2079.12|2080.43|2078.93|2080.62|2079.12|2080.32|2078.82|0
1646196540000|2022-03-02 04:49:00|2080.47|2078.97|2080.66|2079.16|2080.66|2079.16|2080.47|2078.97|0
1646196550000|2022-03-02 04:49:10|2080.62|2079.12|2080.56|2079.06|2080.62|2079.12|2080.56|2079.06|0
1646196560000|2022-03-02 04:49:20|2080.09|2078.59|2080.19|2078.69|2080.19|2078.69|2080.09|2078.59|0
1646196570000|2022-03-02 04:49:30|2080.23|2078.73|2080.19|2078.69|2080.32|2078.82|2080.19|2078.69|0
1646196580000|2022-03-02 04:49:40|2080.27|2078.77|2080.32|2078.82|2080.43|2078.93|2080.27|2078.77|0
1646196590000|2022-03-02 04:49:50|2080.36|2078.86|2080.43|2078.93|2080.43|2078.93|2080.36|2078.86|0
1646196600000|2022-03-02 04:50:00|2080.51|2079.01|2080.42|2078.92|2080.8|2079.3|2080.42|2078.92|0
1646196610000|2022-03-02 04:50:10|2080.43|2078.93|2080.9|2079.4|2080.9|2079.4|2080.43|2078.93|0
1646196620000|2022-03-02 04:50:20|2081.04|2079.54|2081.38|2079.88|2081.51|2080.01|2081.04|2079.54|0
1646196630000|2022-03-02 04:50:30|2081.51|2080.01|2081.61|2080.11|2081.61|2080.11|2081.51|2080.01|0
1646196640000|2022-03-02 04:50:40|2081.65|2080.15|2081.85|2080.35|2081.85|2080.35|2081.61|2080.11|0
1646196650000|2022-03-02 04:50:50|2081.86|2080.36|2082.33|2080.83|2082.56|2081.06|2081.75|2080.25|0
1646196660000|2022-03-02 04:51:00|2082.36|2080.86|2081.62|2080.12|2082.46|2080.96|2081.62|2080.12|0
1646196680000|2022-03-02 04:51:20|2081.66|2080.16|2081.85|2080.35|2081.85|2080.35|2081.66|2080.16|0
1646196690000|2022-03-02 04:51:30|2081.81|2080.31|2082.09|2080.59|2082.09|2080.59|2081.75|2080.25|0
1646196720000|2022-03-02 04:52:00|2082.05|2080.55|2081.6|2080.1|2082.05|2080.55|2081.59|2080.09|0
1646196730000|2022-03-02 04:52:10|2081.63|2080.13|2081.73|2080.23|2081.73|2080.23|2081.63|2080.13|0
1646196740000|2022-03-02 04:52:20|2081.77|2080.27|2082.07|2080.57|2082.2|2080.7|2081.77|2080.27|0
1646196760000|2022-03-02 04:52:40|2082.06|2080.56|2082.06|2080.56|2082.06|2080.56|2082.06|2080.56|0
1646196770000|2022-03-02 04:52:50|2082.07|2080.57|2082.07|2080.57|2082.2|2080.7|2082.07|2080.57|0
1646196790000|2022-03-02 04:53:10|2082.11|2080.61|2083.02|2081.52|2083.02|2081.52|2082.11|2080.61|0
1646196800000|2022-03-02 04:53:20|2082.98|2081.48|2082.54|2081.04|2082.98|2081.48|2082.54|2081.04|0
1646196820000|2022-03-02 04:53:40|2082.5|2081|2082.3|2080.8|2082.5|2081|2082.07|2080.57|0
1646196910000|2022-03-02 04:55:10|2082.26|2080.76|2081.83|2080.33|2082.26|2080.76|2081.82|2080.32|0
1646196920000|2022-03-02 04:55:20|2081.82|2080.32|2081.82|2080.32|2081.82|2080.32|2081.82|2080.32|0
1646196930000|2022-03-02 04:55:30|2081.83|2080.33|2081.83|2080.33|2081.83|2080.33|2081.83|2080.33|0
1646196950000|2022-03-02 04:55:50|2081.98|2080.48|2082.3|2080.8|2082.3|2080.8|2081.98|2080.48|0
1646196970000|2022-03-02 04:56:10|2082.38|2080.88|2082.54|2081.04|2082.54|2081.04|2082.38|2080.88|0
1646196990000|2022-03-02 04:56:30|2082.67|2081.17|2082.78|2081.28|2082.78|2081.28|2082.67|2081.17|0
1646197000000|2022-03-02 04:56:40|2082.74|2081.24|2082.3|2080.8|2082.74|2081.24|2082.3|2080.8|0
1646197010000|2022-03-02 04:56:50|2082.31|2080.81|2082.3|2080.8|2082.31|2080.81|2082.3|2080.8|0
1646197020000|2022-03-02 04:57:00|2082.2|2080.7|2082.2|2080.7|2082.2|2080.7|2082.2|2080.7|0
1646197040000|2022-03-02 04:57:20|2082.12|2080.62|2081.83|2080.33|2082.12|2080.62|2081.83|2080.33|0
1646197070000|2022-03-02 04:57:50|2081.67|2080.17|2081.49|2079.99|2081.67|2080.17|2081.36|2079.86|0
1646197080000|2022-03-02 04:58:00|2081.83|2080.33|2082.07|2080.57|2082.07|2080.57|2081.73|2080.23|0
1646197090000|2022-03-02 04:58:10|2082.03|2080.53|2082.07|2080.57|2082.07|2080.57|2081.73|2080.23|0
1646197100000|2022-03-02 04:58:20|2082.03|2080.53|2082.44|2080.94|2082.44|2080.94|2081.83|2080.33|0
1646197110000|2022-03-02 04:58:30|2082.45|2080.95|2082.69|2081.19|2082.69|2081.19|2082.45|2080.95|0
1646197120000|2022-03-02 04:58:40|2082.65|2081.15|2082.57|2081.07|2082.65|2081.15|2082.45|2080.95|0
1646197130000|2022-03-02 04:58:50|2082.79|2081.29|2082.92|2081.42|2082.92|2081.42|2082.79|2081.29|0
1646197140000|2022-03-02 04:59:00|2082.55|2081.05|2082.32|2080.82|2082.55|2081.05|2082.31|2080.81|0
1646197150000|2022-03-02 04:59:10|2082.36|2080.86|2082.32|2080.82|2082.45|2080.95|2082.31|2080.81|0
1646197170000|2022-03-02 04:59:30|2082.36|2080.86|2082.45|2080.95|2082.45|2080.95|2082.36|2080.86|0
1646197180000|2022-03-02 04:59:40|2082.41|2080.91|2082.45|2080.95|2082.55|2081.05|2082.21|2080.71|0
1646197190000|2022-03-02 04:59:50|2082.49|2080.99|2082.55|2081.05|2082.55|2081.05|2082.49|2080.99|0
1646197200000|2022-03-02 05:00:00|2082.56|2081.06|2082.45|2080.95|2082.69|2081.19|2082.45|2080.95|0
1646197210000|2022-03-02 05:00:10|2082.37|2080.87|2082.08|2080.58|2082.37|2080.87|2081.97|2080.47|0
1646197230000|2022-03-02 05:00:30|2082.04|2080.54|2082.08|2080.58|2082.08|2080.58|2081.97|2080.47|0
1646197240000|2022-03-02 05:00:40|2082.04|2080.54|2081.6|2080.1|2082.04|2080.54|2081.6|2080.1|0
1646197260000|2022-03-02 05:01:00|2081.64|2080.14|2081.74|2080.24|2081.74|2080.24|2081.6|2080.1|0
1646197270000|2022-03-02 05:01:10|2081.73|2080.23|2081.13|2079.63|2081.73|2080.23|2081.13|2079.63|0
1646197290000|2022-03-02 05:01:30|2081.14|2079.64|2081.84|2080.34|2082.08|2080.58|2081.14|2079.64|0
1646197310000|2022-03-02 05:01:50|2081.8|2080.3|2081.6|2080.1|2081.8|2080.3|2081.6|2080.1|0
1646197320000|2022-03-02 05:02:00|2081.57|2080.07|2081.61|2080.11|2081.61|2080.11|2081.27|2079.77|0
1646197330000|2022-03-02 05:02:10|2081.65|2080.15|2081.84|2080.34|2081.98|2080.48|2081.65|2080.15|0
1646197340000|2022-03-02 05:02:20|2081.88|2080.38|2082.08|2080.58|2082.08|2080.58|2081.88|2080.38|0
1646197350000|2022-03-02 05:02:30|2082.12|2080.62|2082.32|2080.82|2082.55|2081.05|2082.12|2080.62|0
1646197360000|2022-03-02 05:02:40|2082.2|2080.7|2082.08|2080.58|2082.2|2080.7|2081.98|2080.48|0
1646197370000|2022-03-02 05:02:50|2082.04|2080.54|2082.08|2080.58|2082.08|2080.58|2081.84|2080.34|0
1646197380000|2022-03-02 05:03:00|2082.04|2080.54|2081.98|2080.48|2082.04|2080.54|2081.84|2080.34|0
1646197390000|2022-03-02 05:03:10|2082.02|2080.52|2082.08|2080.58|2082.08|2080.58|2082.02|2080.52|0
1646197400000|2022-03-02 05:03:20|2081.98|2080.48|2081.85|2080.35|2081.98|2080.48|2081.84|2080.34|0
1646197410000|2022-03-02 05:03:30|2081.88|2080.38|2081.61|2080.11|2081.98|2080.48|2081.61|2080.11|0
1646197420000|2022-03-02 05:03:40|2081.57|2080.07|2081.37|2079.87|2081.57|2080.07|2081.37|2079.87|0
1646197430000|2022-03-02 05:03:50|2081.33|2079.83|2081.13|2079.63|2081.33|2079.83|2081.13|2079.63|0
1646197460000|2022-03-02 05:04:20|2081.09|2079.59|2081.03|2079.53|2081.09|2079.59|2081.03|2079.53|0
1646197470000|2022-03-02 05:04:30|2081.07|2079.57|2081.13|2079.63|2081.13|2079.63|2081.07|2079.57|0
1646197480000|2022-03-02 05:04:40|2081.1|2079.6|2080.9|2079.4|2081.1|2079.6|2080.9|2079.4|0
1646197490000|2022-03-02 05:04:50|2081.13|2079.63|2081.37|2079.87|2081.37|2079.87|2081.13|2079.63|0
1646197500000|2022-03-02 05:05:00|2081.5|2080|2082.32|2080.82|2082.32|2080.82|2081.5|2080|0
1646197530000|2022-03-02 05:05:30|2082.2|2080.7|2081.85|2080.35|2082.2|2080.7|2081.84|2080.34|0
1646197560000|2022-03-02 05:06:00|2081.89|2080.39|2081.98|2080.48|2081.98|2080.48|2081.89|2080.39|0
1646197570000|2022-03-02 05:06:10|2082.02|2080.52|2082.08|2080.58|2082.08|2080.58|2082.02|2080.52|0
1646197580000|2022-03-02 05:06:20|2082.04|2080.54|2082.22|2080.72|2082.22|2080.72|2081.98|2080.48|0
1646197590000|2022-03-02 05:06:30|2082.21|2080.71|2082.08|2080.58|2082.21|2080.71|2081.98|2080.48|0
1646197600000|2022-03-02 05:06:40|2082.04|2080.54|2081.98|2080.48|2082.04|2080.54|2081.98|2080.48|0
1646197610000|2022-03-02 05:06:50|2081.85|2080.35|2081.74|2080.24|2081.98|2080.48|2081.74|2080.24|0
1646197620000|2022-03-02 05:07:00|2081.86|2080.36|2081.84|2080.34|2082.08|2080.58|2081.84|2080.34|0
1646197630000|2022-03-02 05:07:10|2081.85|2080.35|2081.85|2080.35|2081.85|2080.35|2081.85|2080.35|0
1646197650000|2022-03-02 05:07:30|2081.88|2080.38|2081.84|2080.34|2081.98|2080.48|2081.74|2080.24|0
1646197660000|2022-03-02 05:07:40|2081.85|2080.35|2081.84|2080.34|2081.85|2080.35|2081.84|2080.34|0
1646197670000|2022-03-02 05:07:50|2081.85|2080.35|2081.85|2080.35|2081.85|2080.35|2081.85|2080.35|0
1646197680000|2022-03-02 05:08:00|2081.84|2080.34|2081.84|2080.34|2081.84|2080.34|2081.84|2080.34|0
1646197690000|2022-03-02 05:08:10|2081.5|2080|2081.5|2080|2081.5|2080|2081.5|2080|0
1646197700000|2022-03-02 05:08:20|2081.37|2079.87|2081.6|2080.1|2081.6|2080.1|2081.37|2079.87|0
1646197710000|2022-03-02 05:08:30|2081.74|2080.24|2081.6|2080.1|2081.74|2080.24|2081.6|2080.1|0
1646197720000|2022-03-02 05:08:40|2081.5|2080|2081.5|2080|2081.5|2080|2081.5|2080|0
1646197730000|2022-03-02 05:08:50|2081.6|2080.1|2081.84|2080.34|2081.84|2080.34|2081.6|2080.1|0
1646197740000|2022-03-02 05:09:00|2081.8|2080.3|2081.6|2080.1|2081.8|2080.3|2081.6|2080.1|0
1646197750000|2022-03-02 05:09:10|2081.68|2080.18|2081.84|2080.34|2081.84|2080.34|2081.68|2080.18|0
1646197780000|2022-03-02 05:09:40|2081.92|2080.42|2082.32|2080.82|2082.32|2080.82|2081.92|2080.42|0
1646197790000|2022-03-02 05:09:50|2082.35|2080.85|2082.55|2081.05|2082.68|2081.18|2082.31|2080.81|0
1646197800000|2022-03-02 05:10:00|2082.59|2081.09|2082.45|2080.95|2082.79|2081.29|2082.45|2080.95|0
1646197810000|2022-03-02 05:10:10|2082.49|2080.99|2082.55|2081.05|2082.55|2081.05|2082.45|2080.95|0
1646197830000|2022-03-02 05:10:30|2082.51|2081.01|2082.45|2080.95|2082.51|2081.01|2082.45|2080.95|0
1646197840000|2022-03-02 05:10:40|2082.32|2080.82|2082.32|2080.82|2082.32|2080.82|2082.32|2080.82|0
1646197860000|2022-03-02 05:11:00|2082.45|2080.95|2082.79|2081.29|2082.79|2081.29|2082.45|2080.95|0
1646197890000|2022-03-02 05:11:30|2082.75|2081.25|2082.45|2080.95|2082.75|2081.25|2082.45|2080.95|0
1646197910000|2022-03-02 05:11:50|2082.32|2080.82|2082.31|2080.81|2082.32|2080.82|2082.31|2080.81|0
1646197920000|2022-03-02 05:12:00|2082.32|2080.82|2082.32|2080.82|2082.32|2080.82|2082.32|2080.82|0
1646197940000|2022-03-02 05:12:20|2082.31|2080.81|2082.32|2080.82|2082.32|2080.82|2082.31|2080.81|0
1646197950000|2022-03-02 05:12:30|2082.47|2080.97|2082.57|2081.07|2082.79|2081.29|2082.47|2080.97|0
1646197960000|2022-03-02 05:12:40|2082.32|2080.82|2082.31|2080.81|2082.32|2080.82|2082.31|2080.81|0
1646197970000|2022-03-02 05:12:50|2082.21|2080.71|2082.08|2080.58|2082.21|2080.71|2082.08|2080.58|0
1646197980000|2022-03-02 05:13:00|2082.12|2080.62|2082.17|2080.67|2082.32|2080.82|2082.12|2080.62|0
1646197990000|2022-03-02 05:13:10|2082.08|2080.58|2081.84|2080.34|2082.08|2080.58|2081.84|2080.34|0
1646198000000|2022-03-02 05:13:20|2081.88|2080.38|2081.84|2080.34|2081.97|2080.47|2081.84|2080.34|0
1646198020000|2022-03-02 05:13:40|2082|2080.5|2082.31|2080.81|2082.31|2080.81|2082|2080.5|0
1646198040000|2022-03-02 05:14:00|2082.35|2080.85|2082.55|2081.05|2082.55|2081.05|2082.35|2080.85|0
1646198060000|2022-03-02 05:14:20|2082.51|2081.01|2082.31|2080.81|2082.51|2081.01|2082.31|2080.81|0
1646198100000|2022-03-02 05:15:00|2082.35|2080.85|2082.31|2080.81|2082.55|2081.05|2082.31|2080.81|0
1646198110000|2022-03-02 05:15:10|2082.15|2080.65|2081.84|2080.34|2082.15|2080.65|2081.74|2080.24|0
1646198140000|2022-03-02 05:15:40|2081.8|2080.3|2081.6|2080.1|2081.8|2080.3|2081.6|2080.1|0
1646198150000|2022-03-02 05:15:50|2081.64|2080.14|2081.6|2080.1|2081.84|2080.34|2081.6|2080.1|0
1646198160000|2022-03-02 05:16:00|2081.64|2080.14|2081.6|2080.1|2081.74|2080.24|2081.6|2080.1|0
1646198170000|2022-03-02 05:16:10|2081.56|2080.06|2081.56|2080.06|2081.6|2080.1|2081.5|2080|0
1646198180000|2022-03-02 05:16:20|2081.5|2080|2081.03|2079.53|2081.5|2080|2081.03|2079.53|0
1646198190000|2022-03-02 05:16:30|2081.27|2079.77|2080.38|2078.88|2081.27|2079.77|2080.38|2078.88|0
1646198220000|2022-03-02 05:17:00|2080.42|2078.92|2080.86|2079.36|2080.86|2079.36|2080.42|2078.92|0
1646198230000|2022-03-02 05:17:10|2080.9|2079.4|2080.9|2079.4|2080.9|2079.4|2080.9|2079.4|0
1646198240000|2022-03-02 05:17:20|2080.99|2079.49|2081.1|2079.6|2081.1|2079.6|2080.86|2079.36|0
1646198250000|2022-03-02 05:17:30|2081.14|2079.64|2082.9|2081.4|2082.9|2081.4|2081.1|2079.6|0
1646198260000|2022-03-02 05:17:40|2083|2081.5|2083.01|2081.51|2083.61|2082.11|2082.9|2081.4|0
1646198270000|2022-03-02 05:17:50|2083.04|2081.54|2083.14|2081.64|2083.24|2081.74|2082.9|2081.4|0
1646198280000|2022-03-02 05:18:00|2083.1|2081.6|2082.77|2081.27|2083.38|2081.88|2082.77|2081.27|0
1646198290000|2022-03-02 05:18:10|2082.73|2081.23|2083.14|2081.64|2083.14|2081.64|2082.54|2081.04|0
1646198300000|2022-03-02 05:18:20|2083.18|2081.68|2084.2|2082.7|2084.2|2082.7|2083.18|2081.68|0
1646198310000|2022-03-02 05:18:30|2084.19|2082.69|2084.19|2082.69|2084.19|2082.69|2084.19|2082.69|0
1646198320000|2022-03-02 05:18:40|2084.23|2082.73|2084.03|2082.53|2084.33|2082.83|2084.03|2082.53|0
1646198330000|2022-03-02 05:18:50|2083.72|2082.22|2083.72|2082.22|2083.72|2082.22|2083.24|2081.74|0
1646198340000|2022-03-02 05:19:00|2083.71|2082.21|2083.72|2082.22|2083.72|2082.22|2083.71|2082.21|0
1646198350000|2022-03-02 05:19:10|2083.71|2082.21|2083.71|2082.21|2083.72|2082.22|2083.71|2082.21|0
1646198360000|2022-03-02 05:19:20|2083.68|2082.18|2083.71|2082.21|2083.71|2082.21|2083.48|2081.98|0
1646198370000|2022-03-02 05:19:30|2083.14|2081.64|2083.38|2081.88|2083.38|2081.88|2083.14|2081.64|0
1646198380000|2022-03-02 05:19:40|2083.71|2082.21|2083.71|2082.21|2083.71|2082.21|2083.71|2082.21|0
1646198390000|2022-03-02 05:19:50|2083.72|2082.22|2083.72|2082.22|2083.72|2082.22|2083.71|2082.21|0
1646198400000|2022-03-02 05:20:00|2083.68|2082.18|2083.24|2081.74|2083.68|2082.18|2083.24|2081.74|0
1646198410000|2022-03-02 05:20:10|2083.28|2081.78|2083.61|2082.11|2083.72|2082.22|2083.28|2081.78|0
1646198420000|2022-03-02 05:20:20|2083.95|2082.45|2083.24|2081.74|2083.95|2082.45|2083.24|2081.74|0
1646198440000|2022-03-02 05:20:40|2083.2|2081.7|2082.77|2081.27|2083.2|2081.7|2082.77|2081.27|0
1646198450000|2022-03-02 05:20:50|2082.9|2081.4|2082.77|2081.27|2083.24|2081.74|2082.77|2081.27|0
1646198460000|2022-03-02 05:21:00|2082.73|2081.23|2082.29|2080.79|2082.73|2081.23|2082.29|2080.79|0
1646198470000|2022-03-02 05:21:10|2082.3|2080.8|2082.29|2080.79|2082.3|2080.8|2082.29|2080.79|0
1646198510000|2022-03-02 05:21:50|2082.3|2080.8|2082.79|2081.29|2082.79|2081.29|2082.3|2080.8|0
1646198520000|2022-03-02 05:22:00|2082.92|2081.42|2082.45|2080.95|2083.02|2081.52|2082.45|2080.95|0
1646198530000|2022-03-02 05:22:10|2082.49|2080.99|2082.55|2081.05|2082.55|2081.05|2082.49|2080.99|0
1646198540000|2022-03-02 05:22:20|2082.59|2081.09|2082.79|2081.29|2082.79|2081.29|2082.59|2081.09|0
1646198560000|2022-03-02 05:22:40|2082.75|2081.25|2082.31|2080.81|2082.75|2081.25|2082.31|2080.81|0
1646198580000|2022-03-02 05:23:00|2082.21|2080.71|2082.21|2080.71|2082.21|2080.71|2082.08|2080.58|0
1646198590000|2022-03-02 05:23:10|2082.25|2080.75|2082.31|2080.81|2082.31|2080.81|2082.25|2080.75|0
1646198600000|2022-03-02 05:23:20|2082.21|2080.71|2082.31|2080.81|2082.44|2080.94|2082.21|2080.71|0
1646198620000|2022-03-02 05:23:40|2082.35|2080.85|2082.55|2081.05|2082.55|2081.05|2082.35|2080.85|0
1646198630000|2022-03-02 05:23:50|2082.51|2081.01|2082.55|2081.05|2082.55|2081.05|2082.45|2080.95|0
1646198640000|2022-03-02 05:24:00|2082.45|2080.95|2082.55|2081.05|2082.55|2081.05|2082.45|2080.95|0
1646198680000|2022-03-02 05:24:40|2082.51|2081.01|2082.31|2080.81|2082.51|2081.01|2081.97|2080.47|0
1646198690000|2022-03-02 05:24:50|2082.27|2080.77|2081.97|2080.47|2082.27|2080.77|2081.97|2080.47|0
1646198700000|2022-03-02 05:25:00|2082.01|2080.51|2082.31|2080.81|2082.31|2080.81|2081.84|2080.34|0
1646198730000|2022-03-02 05:25:30|2082.35|2080.85|2082.31|2080.81|2082.44|2080.94|2082.31|2080.81|0
1646198740000|2022-03-02 05:25:40|2082.44|2080.94|2082.55|2081.05|2082.55|2081.05|2082.44|2080.94|0
1646198770000|2022-03-02 05:26:10|2082.59|2081.09|2083.02|2081.52|2083.02|2081.52|2082.59|2081.09|0
1646198790000|2022-03-02 05:26:30|2082.98|2081.48|2082.78|2081.28|2082.98|2081.48|2082.78|2081.28|0
1646198800000|2022-03-02 05:26:40|2082.74|2081.24|2082.68|2081.18|2082.74|2081.24|2082.68|2081.18|0
1646198820000|2022-03-02 05:27:00|2082.56|2081.06|2082.31|2080.81|2082.56|2081.06|2082.31|2080.81|0
1646198830000|2022-03-02 05:27:10|2082.27|2080.77|2082.31|2080.81|2082.31|2080.81|2082.07|2080.57|0
1646198840000|2022-03-02 05:27:20|2082.35|2080.85|2082.31|2080.81|2082.45|2080.95|2082.31|2080.81|0
1646198860000|2022-03-02 05:27:40|2082.45|2080.95|2082.31|2080.81|2082.68|2081.18|2082.21|2080.71|0
1646198880000|2022-03-02 05:28:00|2082.32|2080.82|2082.92|2081.42|2082.92|2081.42|2082.31|2080.81|0
1646198890000|2022-03-02 05:28:10|2083.26|2081.76|2083.16|2081.66|2083.26|2081.76|2083.16|2081.66|0
1646198900000|2022-03-02 05:28:20|2083.12|2081.62|2083.64|2082.14|2083.64|2082.14|2082.79|2081.29|0
1646198910000|2022-03-02 05:28:30|2083.63|2082.13|2083.74|2082.24|2083.74|2082.24|2083.63|2082.13|0
1646198940000|2022-03-02 05:29:00|2083.7|2082.2|2083.4|2081.9|2083.7|2082.2|2083.4|2081.9|0
1646198950000|2022-03-02 05:29:10|2083.74|2082.24|2083.5|2082|2083.74|2082.24|2083.16|2081.66|0
1646198970000|2022-03-02 05:29:30|2083.63|2082.13|2083.74|2082.24|2083.74|2082.24|2083.63|2082.13|0
1646198990000|2022-03-02 05:29:50|2083.7|2082.2|2083.64|2082.14|2083.74|2082.24|2083.63|2082.13|0
1646199000000|2022-03-02 05:30:00|2083.63|2082.13|2083.63|2082.13|2083.63|2082.13|2083.4|2081.9|0
1646199010000|2022-03-02 05:30:10|2083.4|2081.9|2083.26|2081.76|2083.4|2081.9|2083.26|2081.76|0
1646199020000|2022-03-02 05:30:20|2083.27|2081.77|2083.27|2081.77|2083.27|2081.77|2083.26|2081.76|0
1646199040000|2022-03-02 05:30:40|2083.31|2081.81|2083.64|2082.14|2083.64|2082.14|2083.31|2081.81|0
1646199050000|2022-03-02 05:30:50|2083.74|2082.24|2083.74|2082.24|2083.74|2082.24|2083.74|2082.24|0
1646199060000|2022-03-02 05:31:00|2083.78|2082.28|2083.98|2082.48|2083.98|2082.48|2083.78|2082.28|0
1646199080000|2022-03-02 05:31:20|2084.02|2082.52|2084.22|2082.72|2084.22|2082.72|2084.02|2082.52|0
1646199100000|2022-03-02 05:31:40|2084.21|2082.71|2083.98|2082.48|2084.21|2082.71|2083.88|2082.38|0
1646199110000|2022-03-02 05:31:50|2083.94|2082.44|2083.74|2082.24|2083.94|2082.44|2083.74|2082.24|0
1646199120000|2022-03-02 05:32:00|2083.7|2082.2|2083.64|2082.14|2083.74|2082.24|2083.64|2082.14|0
1646199130000|2022-03-02 05:32:10|2083.56|2082.06|2083.74|2082.24|2083.74|2082.24|2083.4|2081.9|0
1646199140000|2022-03-02 05:32:20|2083.73|2082.23|2083.73|2082.23|2083.73|2082.23|2083.63|2082.13|0
1646199150000|2022-03-02 05:32:30|2083.7|2082.2|2083.5|2082|2083.7|2082.2|2083.4|2081.9|0
1646199160000|2022-03-02 05:32:40|2083.54|2082.04|2083.5|2082|2083.63|2082.13|2083.5|2082|0
1646199170000|2022-03-02 05:32:50|2083.54|2082.04|2083.74|2082.24|2083.74|2082.24|2083.5|2082|0
1646199210000|2022-03-02 05:33:30|2083.94|2082.44|2084.35|2082.85|2084.35|2082.85|2083.94|2082.44|0
1646199220000|2022-03-02 05:33:40|2084.31|2082.81|2084.35|2082.85|2084.35|2082.85|2084.21|2082.71|0
1646199230000|2022-03-02 05:33:50|2084.31|2082.81|2084.21|2082.71|2084.35|2082.85|2084.11|2082.61|0
1646199240000|2022-03-02 05:34:00|2084.25|2082.75|2083.5|2082|2084.35|2082.85|2083.5|2082|0
1646199260000|2022-03-02 05:34:20|2083.38|2081.88|2082.79|2081.29|2083.38|2081.88|2082.68|2081.18|0
1646199300000|2022-03-02 05:35:00|2082.83|2081.33|2083.26|2081.76|2083.26|2081.76|2082.79|2081.29|0
1646199310000|2022-03-02 05:35:10|2083.3|2081.8|2083.5|2082|2083.5|2082|2083.02|2081.52|0
1646199320000|2022-03-02 05:35:20|2083.46|2081.96|2083.02|2081.52|2083.46|2081.96|2083.02|2081.52|0
1646199330000|2022-03-02 05:35:30|2083.06|2081.56|2082.92|2081.42|2083.16|2081.66|2082.92|2081.42|0
1646199340000|2022-03-02 05:35:40|2082.96|2081.46|2083.16|2081.66|2083.16|2081.66|2082.96|2081.46|0
1646199360000|2022-03-02 05:36:00|2083.12|2081.62|2083.02|2081.52|2083.12|2081.62|2083.02|2081.52|0
1646199370000|2022-03-02 05:36:10|2083.03|2081.53|2083.02|2081.52|2083.03|2081.53|2082.92|2081.42|0
1646199380000|2022-03-02 05:36:20|2083.06|2081.56|2083.16|2081.66|2083.16|2081.66|2083.06|2081.56|0
1646199390000|2022-03-02 05:36:30|2083.28|2081.78|2083.5|2082|2083.5|2082|2083.28|2081.78|0
1646199400000|2022-03-02 05:36:40|2083.46|2081.96|2083.2|2081.7|2083.46|2081.96|2083.02|2081.52|0
1646199410000|2022-03-02 05:36:50|2083.26|2081.76|2083.02|2081.52|2083.26|2081.76|2082.92|2081.42|0
1646199420000|2022-03-02 05:37:00|2083.16|2081.66|2083.16|2081.66|2083.16|2081.66|2083.03|2081.53|0
1646199430000|2022-03-02 05:37:10|2083.2|2081.7|2083.03|2081.53|2083.26|2081.76|2083.02|2081.52|0
1646199440000|2022-03-02 05:37:20|2083.02|2081.52|2083.16|2081.66|2083.16|2081.66|2083.02|2081.52|0
1646199450000|2022-03-02 05:37:30|2083.12|2081.62|2082.92|2081.42|2083.16|2081.66|2082.92|2081.42|0
1646199460000|2022-03-02 05:37:40|2083.02|2081.52|2082.92|2081.42|2083.02|2081.52|2082.92|2081.42|0
1646199470000|2022-03-02 05:37:50|2082.96|2081.46|2083.02|2081.52|2083.02|2081.52|2082.96|2081.46|0
1646199480000|2022-03-02 05:38:00|2082.92|2081.42|2082.55|2081.05|2082.92|2081.42|2082.55|2081.05|0
1646199490000|2022-03-02 05:38:10|2082.59|2081.09|2082.68|2081.18|2082.78|2081.28|2082.59|2081.09|0
1646199500000|2022-03-02 05:38:20|2082.78|2081.28|2083.02|2081.52|2083.02|2081.52|2082.78|2081.28|0
1646199520000|2022-03-02 05:38:40|2083.06|2081.56|2083.26|2081.76|2083.26|2081.76|2083.06|2081.56|0
1646199540000|2022-03-02 05:39:00|2083.3|2081.8|2083.5|2082|2083.5|2082|2083.3|2081.8|0
1646199570000|2022-03-02 05:39:30|2083.49|2081.99|2083.5|2082|2083.5|2082|2083.49|2081.99|0
1646199580000|2022-03-02 05:39:40|2083.49|2081.99|2083.5|2082|2083.5|2082|2083.26|2081.76|0
1646199590000|2022-03-02 05:39:50|2083.49|2081.99|2083.5|2082|2083.5|2082|2083.49|2081.99|0
1646199600000|2022-03-02 05:40:00|2083.54|2082.04|2083.73|2082.23|2083.73|2082.23|2083.54|2082.04|0
1646199610000|2022-03-02 05:40:10|2083.63|2082.13|2083.63|2082.13|2083.63|2082.13|2083.63|2082.13|0
1646199620000|2022-03-02 05:40:20|2083.59|2082.09|2083.26|2081.76|2083.59|2082.09|2083.26|2081.76|0
1646199630000|2022-03-02 05:40:30|2083.63|2082.13|2083.73|2082.23|2083.73|2082.23|2083.63|2082.13|0
1646199640000|2022-03-02 05:40:40|2083.7|2082.2|2083.26|2081.76|2083.7|2082.2|2083.26|2081.76|0
1646199660000|2022-03-02 05:41:00|2083.3|2081.8|2083.5|2082|2083.5|2082|2083.3|2081.8|0
1646199670000|2022-03-02 05:41:10|2083.54|2082.04|2083.74|2082.24|2083.74|2082.24|2083.54|2082.04|0
1646199680000|2022-03-02 05:41:20|2083.7|2082.2|2083.26|2081.76|2083.7|2082.2|2083.16|2081.66|0
1646199690000|2022-03-02 05:41:30|2083.22|2081.72|2082.68|2081.18|2083.22|2081.72|2082.68|2081.18|0
1646199700000|2022-03-02 05:41:40|2082.55|2081.05|2082.55|2081.05|2082.55|2081.05|2082.55|2081.05|0
1646199710000|2022-03-02 05:41:50|2082.44|2080.94|2082.44|2080.94|2082.44|2080.94|2082.44|2080.94|0
1646199720000|2022-03-02 05:42:00|2082.4|2080.9|2082.31|2080.81|2082.4|2080.9|2082.2|2080.7|0
1646199730000|2022-03-02 05:42:10|2082.39|2080.89|2082.54|2081.04|2082.54|2081.04|2082.39|2080.89|0
1646199760000|2022-03-02 05:42:40|2082.42|2080.92|2082.2|2080.7|2082.42|2080.92|2082.2|2080.7|0
1646199770000|2022-03-02 05:42:50|2082.3|2080.8|2081.96|2080.46|2082.3|2080.8|2081.73|2080.23|0
1646199780000|2022-03-02 05:43:00|2081.92|2080.42|2082.07|2080.57|2082.2|2080.7|2081.83|2080.33|0
1646199790000|2022-03-02 05:43:10|2082.11|2080.61|2082.07|2080.57|2082.2|2080.7|2082.07|2080.57|0
1646199810000|2022-03-02 05:43:30|2082.22|2080.72|2082.68|2081.18|2082.68|2081.18|2082.22|2080.72|0
1646199820000|2022-03-02 05:43:40|2082.67|2081.17|2082.54|2081.04|2082.68|2081.18|2082.54|2081.04|0
1646199850000|2022-03-02 05:44:10|2082.53|2081.03|2082.2|2080.7|2082.53|2081.03|2081.83|2080.33|0
1646199860000|2022-03-02 05:44:20|2082.28|2080.78|2082.44|2080.94|2082.44|2080.94|2082.28|2080.78|0
1646199880000|2022-03-02 05:44:40|2082.4|2080.9|2082.31|2080.81|2082.4|2080.9|2082.31|2080.81|0
1646199890000|2022-03-02 05:44:50|2082.27|2080.77|2082.07|2080.57|2082.27|2080.77|2082.07|2080.57|0
1646199900000|2022-03-02 05:45:00|2082.2|2080.7|2082.54|2081.04|2082.78|2081.28|2082.2|2080.7|0
1646199920000|2022-03-02 05:45:20|2082.68|2081.18|2082.78|2081.28|2082.92|2081.42|2082.68|2081.18|0
1646199930000|2022-03-02 05:45:30|2082.74|2081.24|2082.78|2081.28|2082.78|2081.28|2082.54|2081.04|0
1646199960000|2022-03-02 05:46:00|2082.82|2081.32|2083.25|2081.75|2083.26|2081.76|2082.82|2081.32|0
1646199970000|2022-03-02 05:46:10|2083.26|2081.76|2083.25|2081.75|2083.26|2081.76|2083.02|2081.52|0
1646199980000|2022-03-02 05:46:20|2083.26|2081.76|2083.63|2082.13|2083.63|2082.13|2083.26|2081.76|0
1646199990000|2022-03-02 05:46:30|2083.75|2082.25|2083.86|2082.36|2083.97|2082.47|2083.75|2082.25|0
1646200000000|2022-03-02 05:46:40|2083.9|2082.4|2083.97|2082.47|2083.97|2082.47|2083.9|2082.4|0
1646200010000|2022-03-02 05:46:50|2083.93|2082.43|2083.73|2082.23|2083.93|2082.43|2083.73|2082.23|0
1646200020000|2022-03-02 05:47:00|2083.69|2082.19|2083.49|2081.99|2083.73|2082.23|2083.49|2081.99|0
1646200040000|2022-03-02 05:47:20|2083.45|2081.95|2083.66|2082.16|2083.73|2082.23|2083.15|2081.65|0
1646200050000|2022-03-02 05:47:30|2083.73|2082.23|2084.1|2082.6|2084.1|2082.6|2083.73|2082.23|0
1646200060000|2022-03-02 05:47:40|2084.2|2082.7|2084.33|2082.83|2084.33|2082.83|2084.2|2082.7|0
1646200070000|2022-03-02 05:47:50|2084.29|2082.79|2084.2|2082.7|2084.29|2082.79|2084.2|2082.7|0
1646200080000|2022-03-02 05:48:00|2084.24|2082.74|2084.95|2083.45|2084.95|2083.45|2084.2|2082.7|0
1646200090000|2022-03-02 05:48:10|2084.99|2083.49|2084.95|2083.45|2085.08|2083.58|2084.95|2083.45|0
1646200100000|2022-03-02 05:48:20|2085.1|2083.6|2085.1|2083.6|2085.1|2083.6|2085.1|2083.6|0
1646200110000|2022-03-02 05:48:30|2085.2|2083.7|2085.2|2083.7|2085.2|2083.7|2085.2|2083.7|0
1646200120000|2022-03-02 05:48:40|2085.04|2083.54|2084.73|2083.23|2085.04|2083.54|2084.73|2083.23|0
1646200150000|2022-03-02 05:49:10|2084.72|2083.22|2084.73|2083.23|2084.73|2083.23|2084.72|2083.22|0
1646200160000|2022-03-02 05:49:20|2084.72|2083.22|2083.78|2082.28|2084.72|2083.22|2083.78|2082.28|0
1646200170000|2022-03-02 05:49:30|2083.74|2082.24|2083.91|2082.41|2083.91|2082.41|2083.54|2082.04|0
1646200180000|2022-03-02 05:49:40|2083.88|2082.38|2083.31|2081.81|2083.88|2082.38|2083.31|2081.81|0
1646200190000|2022-03-02 05:49:50|2083.5|2082|2083.91|2082.41|2083.91|2082.41|2083.5|2082|0
1646200200000|2022-03-02 05:50:00|2083.95|2082.45|2084.25|2082.75|2084.26|2082.76|2083.95|2082.45|0
1646200210000|2022-03-02 05:50:10|2084.26|2082.76|2083.78|2082.28|2084.26|2082.76|2083.78|2082.28|0
1646200220000|2022-03-02 05:50:20|2083.92|2082.42|2083.78|2082.28|2083.92|2082.42|2083.78|2082.28|0
1646200230000|2022-03-02 05:50:30|2083.82|2082.32|2084.01|2082.51|2084.26|2082.76|2083.82|2082.32|0
1646200240000|2022-03-02 05:50:40|2083.98|2082.48|2083.78|2082.28|2083.98|2082.48|2083.78|2082.28|0
1646200250000|2022-03-02 05:50:50|2083.91|2082.41|2083.78|2082.28|2084.25|2082.75|2083.78|2082.28|0
1646200260000|2022-03-02 05:51:00|2083.91|2082.41|2084.25|2082.75|2084.25|2082.75|2083.91|2082.41|0
1646200300000|2022-03-02 05:51:40|2084.01|2082.51|2084.15|2082.65|2084.15|2082.65|2084.01|2082.51|0
1646200310000|2022-03-02 05:51:50|2084.11|2082.61|2084.15|2082.65|2084.15|2082.65|2084.01|2082.51|0
1646200320000|2022-03-02 05:52:00|2084.49|2082.99|2084.73|2083.23|2084.73|2083.23|2084.49|2082.99|0
1646200340000|2022-03-02 05:52:20|2084.72|2083.22|2084.49|2082.99|2084.72|2083.22|2084.49|2082.99|0
1646200350000|2022-03-02 05:52:30|2084.45|2082.95|2084.49|2082.99|2084.49|2082.99|2084.25|2082.75|0
1646200360000|2022-03-02 05:52:40|2084.45|2082.95|2084.49|2082.99|2084.49|2082.99|2084.38|2082.88|0
1646200370000|2022-03-02 05:52:50|2084.53|2083.03|2084.72|2083.22|2084.72|2083.22|2084.53|2083.03|0
1646200380000|2022-03-02 05:53:00|2084.73|2083.23|2084.73|2083.23|2084.73|2083.23|2084.72|2083.22|0
1646200390000|2022-03-02 05:53:10|2084.77|2083.27|2084.96|2083.46|2085.1|2083.6|2084.77|2083.27|0
1646200410000|2022-03-02 05:53:30|2084.97|2083.47|2084.73|2083.23|2085.1|2083.6|2084.62|2083.12|0
1646200420000|2022-03-02 05:53:40|2084.77|2083.27|2084.96|2083.46|2084.96|2083.46|2084.77|2083.27|0
1646200440000|2022-03-02 05:54:00|2084.92|2083.42|2084.73|2083.23|2084.92|2083.42|2084.73|2083.23|0
1646200450000|2022-03-02 05:54:10|2084.49|2082.99|2084.97|2083.47|2084.97|2083.47|2084.02|2082.52|0
1646200460000|2022-03-02 05:54:20|2085|2083.5|2085.44|2083.94|2085.44|2083.94|2084.97|2083.47|0
1646200470000|2022-03-02 05:54:30|2085.2|2083.7|2084.97|2083.47|2085.2|2083.7|2084.97|2083.47|0
1646200480000|2022-03-02 05:54:40|2084.93|2083.43|2084.63|2083.13|2084.97|2083.47|2084.49|2082.99|0
1646200490000|2022-03-02 05:54:50|2084.55|2083.05|2084.4|2082.9|2084.55|2083.05|2084.4|2082.9|0
1646200500000|2022-03-02 05:55:00|2084.39|2082.89|2084.16|2082.66|2084.39|2082.89|2084.16|2082.66|0
1646200510000|2022-03-02 05:55:10|2084.2|2082.7|2084.02|2082.52|2084.26|2082.76|2084.02|2082.52|0
1646200520000|2022-03-02 05:55:20|2083.98|2082.48|2084.02|2082.52|2084.26|2082.76|2083.92|2082.42|0
1646200530000|2022-03-02 05:55:30|2084.06|2082.56|2084.26|2082.76|2084.26|2082.76|2084.06|2082.56|0
1646200540000|2022-03-02 05:55:40|2084.3|2082.8|2084.63|2083.13|2084.63|2083.13|2084.3|2082.8|0
1646200550000|2022-03-02 05:55:50|2084.39|2082.89|2084.39|2082.89|2084.39|2082.89|2084.39|2082.89|0
1646200560000|2022-03-02 05:56:00|2084.35|2082.85|2084.26|2082.76|2084.39|2082.89|2084.26|2082.76|0
1646200570000|2022-03-02 05:56:10|2084.22|2082.72|2084.26|2082.76|2084.26|2082.76|2084.16|2082.66|0
1646200590000|2022-03-02 05:56:30|2084.16|2082.66|2083.31|2081.81|2084.26|2082.76|2083.31|2081.81|0
1646200610000|2022-03-02 05:56:50|2083.27|2081.77|2082.83|2081.33|2083.27|2081.77|2082.83|2081.33|0
1646200620000|2022-03-02 05:57:00|2082.79|2081.29|2082.83|2081.33|2082.83|2081.33|2082.73|2081.23|0
1646200640000|2022-03-02 05:57:20|2082.68|2081.18|2082.36|2080.86|2082.68|2081.18|2082.36|2080.86|0
1646200650000|2022-03-02 05:57:30|2082.32|2080.82|2082.36|2080.86|2082.36|2080.86|2082.26|2080.76|0
1646200670000|2022-03-02 05:57:50|2082.5|2081|2082.36|2080.86|2082.5|2081|2082.36|2080.86|0
1646200690000|2022-03-02 05:58:10|2082.4|2080.9|2082.36|2080.86|2082.5|2081|2082.36|2080.86|0
1646200700000|2022-03-02 05:58:20|2082.4|2080.9|2082.49|2080.99|2082.5|2081|2082.36|2080.86|0
1646200710000|2022-03-02 05:58:30|2082.36|2080.86|2082.36|2080.86|2082.36|2080.86|2082.36|2080.86|0
1646200720000|2022-03-02 05:58:40|2082.4|2080.9|2081.88|2080.38|2082.49|2080.99|2081.88|2080.38|0
1646200740000|2022-03-02 05:59:00|2081.85|2080.35|2081.88|2080.38|2081.88|2080.38|2081.65|2080.15|0
1646200750000|2022-03-02 05:59:10|2081.89|2080.39|2082.36|2080.86|2082.49|2080.99|2081.89|2080.39|0
1646200760000|2022-03-02 05:59:20|2082.32|2080.82|2082.36|2080.86|2082.36|2080.86|2082.26|2080.76|0
1646200770000|2022-03-02 05:59:30|2082.26|2080.76|2081.88|2080.38|2082.26|2080.76|2081.78|2080.28|0
1646200780000|2022-03-02 05:59:40|2081.78|2080.28|2081.88|2080.38|2081.88|2080.38|2081.78|2080.28|0
1646200790000|2022-03-02 05:59:50|2081.78|2080.28|2082.12|2080.62|2082.12|2080.62|2081.78|2080.28|0
1646200800000|2022-03-02 06:00:00|2081.96|2080.46|2081.17|2079.67|2081.96|2080.46|2081.17|2079.67|0
1646200810000|2022-03-02 06:00:10|2081.21|2079.71|2081.88|2080.38|2081.88|2080.38|2081.21|2079.71|0
1646200820000|2022-03-02 06:00:20|2081.84|2080.34|2081.4|2079.9|2081.88|2080.38|2081.17|2079.67|0
1646200830000|2022-03-02 06:00:30|2081.44|2079.94|2081.4|2079.9|2081.64|2080.14|2081.4|2079.9|0
1646200840000|2022-03-02 06:00:40|2081.44|2079.94|2081.88|2080.38|2081.88|2080.38|2081.44|2079.94|0
1646200850000|2022-03-02 06:00:50|2081.84|2080.34|2081.54|2080.04|2081.84|2080.34|2081.54|2080.04|0
1646200860000|2022-03-02 06:01:00|2081.5|2080|2081.4|2079.9|2081.5|2080|2081.06|2079.56|0
1646200870000|2022-03-02 06:01:10|2081.64|2080.14|2081.4|2079.9|2081.64|2080.14|2081.3|2079.8|0
1646200880000|2022-03-02 06:01:20|2081.44|2079.94|2081.4|2079.9|2081.77|2080.27|2081.4|2079.9|0
1646200890000|2022-03-02 06:01:30|2081.44|2079.94|2081.88|2080.38|2081.88|2080.38|2081.44|2079.94|0
1646200900000|2022-03-02 06:01:40|2082.04|2080.54|2082.35|2080.85|2082.35|2080.85|2082.04|2080.54|0
1646200910000|2022-03-02 06:01:50|2082.36|2080.86|2082.83|2081.33|2082.83|2081.33|2082.36|2080.86|0
1646200920000|2022-03-02 06:02:00|2082.87|2081.37|2083.2|2081.7|2083.2|2081.7|2082.87|2081.37|0
1646200930000|2022-03-02 06:02:10|2083.17|2081.67|2082.6|2081.1|2083.17|2081.67|2082.6|2081.1|0
1646200940000|2022-03-02 06:02:20|2082.56|2081.06|2082.12|2080.62|2082.56|2081.06|2082.12|2080.62|0
1646200960000|2022-03-02 06:02:40|2082.02|2080.52|2082.12|2080.62|2082.12|2080.62|2082.02|2080.52|0
1646200970000|2022-03-02 06:02:50|2082.08|2080.58|2082.02|2080.52|2082.08|2080.58|2082.02|2080.52|0
1646200980000|2022-03-02 06:03:00|2082.06|2080.56|2082.36|2080.86|2082.36|2080.86|2082.06|2080.56|0
1646200990000|2022-03-02 06:03:10|2082.32|2080.82|2081.64|2080.14|2082.32|2080.82|2081.64|2080.14|0
1646201010000|2022-03-02 06:03:30|2081.17|2079.67|2081.64|2080.14|2081.78|2080.28|2081.07|2079.57|0
1646201020000|2022-03-02 06:03:40|2081.54|2080.04|2081.64|2080.14|2081.88|2080.38|2081.54|2080.04|0
1646201040000|2022-03-02 06:04:00|2081.6|2080.1|2081.54|2080.04|2081.6|2080.1|2081.54|2080.04|0
1646201050000|2022-03-02 06:04:10|2081.46|2079.96|2081.16|2079.66|2081.46|2079.96|2081.16|2079.66|0
1646201060000|2022-03-02 06:04:20|2081.2|2079.7|2081.16|2079.66|2081.4|2079.9|2081.16|2079.66|0
1646201070000|2022-03-02 06:04:30|2081.17|2079.67|2081.16|2079.66|2081.4|2079.9|2081.16|2079.66|0
1646201080000|2022-03-02 06:04:40|2081.2|2079.7|2081.16|2079.66|2081.29|2079.79|2081.06|2079.56|0
1646201090000|2022-03-02 06:04:50|2081.12|2079.62|2080.69|2079.19|2081.16|2079.66|2080.68|2079.18|0
1646201100000|2022-03-02 06:05:00|2080.76|2079.26|2081.4|2079.9|2081.53|2080.03|2080.76|2079.26|0
1646201120000|2022-03-02 06:05:20|2081.44|2079.94|2081.64|2080.14|2081.78|2080.28|2081.44|2079.94|0
1646201160000|2022-03-02 06:06:00|2081.8|2080.3|2082.01|2080.51|2082.11|2080.61|2081.8|2080.3|0
1646201170000|2022-03-02 06:06:10|2082.05|2080.55|2081.77|2080.27|2082.25|2080.75|2081.77|2080.27|0
1646201180000|2022-03-02 06:06:20|2081.81|2080.31|2081.3|2079.8|2081.87|2080.37|2081.3|2079.8|0
1646201190000|2022-03-02 06:06:30|2081.34|2079.84|2081.4|2079.9|2081.4|2079.9|2081.3|2079.8|0
1646201200000|2022-03-02 06:06:40|2081.44|2079.94|2081.53|2080.03|2081.77|2080.27|2081.4|2079.9|0
1646201210000|2022-03-02 06:06:50|2081.57|2080.07|2081.16|2079.66|2081.64|2080.14|2081.16|2079.66|0
1646201220000|2022-03-02 06:07:00|2081.2|2079.7|2081.87|2080.37|2082.11|2080.61|2081.2|2079.7|0
1646201230000|2022-03-02 06:07:10|2081.95|2080.45|2082.35|2080.85|2082.35|2080.85|2081.95|2080.45|0
1646201240000|2022-03-02 06:07:20|2082.39|2080.89|2082.59|2081.09|2082.59|2081.09|2082.39|2080.89|0
1646201250000|2022-03-02 06:07:30|2082.55|2081.05|2081.64|2080.14|2082.59|2081.09|2081.64|2080.14|0
1646201260000|2022-03-02 06:07:40|2081.63|2080.13|2081.64|2080.14|2081.64|2080.14|2081.63|2080.13|0
1646201270000|2022-03-02 06:07:50|2081.63|2080.13|2081.63|2080.13|2081.64|2080.14|2081.63|2080.13|0
1646201280000|2022-03-02 06:08:00|2081.55|2080.05|2081.63|2080.13|2081.63|2080.13|2081.29|2079.79|0
1646201290000|2022-03-02 06:08:10|2081.67|2080.17|2082.35|2080.85|2082.35|2080.85|2081.67|2080.17|0
1646201300000|2022-03-02 06:08:20|2082.39|2080.89|2082.82|2081.32|2082.82|2081.32|2082.39|2080.89|0
1646201310000|2022-03-02 06:08:30|2082.78|2081.28|2082.58|2081.08|2082.78|2081.28|2082.58|2081.08|0
1646201350000|2022-03-02 06:09:10|2082.62|2081.12|2082.58|2081.08|2082.82|2081.32|2082.58|2081.08|0
1646201370000|2022-03-02 06:09:30|2082.66|2081.16|2082.81|2081.31|2082.82|2081.32|2082.66|2081.16|0
1646201380000|2022-03-02 06:09:40|2082.78|2081.28|2082.71|2081.21|2082.78|2081.28|2082.58|2081.08|0
1646201390000|2022-03-02 06:09:50|2082.58|2081.08|2082.81|2081.31|2082.82|2081.32|2082.58|2081.08|0
1646201400000|2022-03-02 06:10:00|2082.82|2081.32|2082.95|2081.45|2082.95|2081.45|2082.81|2081.31|0
1646201410000|2022-03-02 06:10:10|2082.82|2081.32|2082.34|2080.84|2082.82|2081.32|2082.34|2080.84|0
1646201430000|2022-03-02 06:10:30|2082.3|2080.8|2082.34|2080.84|2082.34|2080.84|2082.1|2080.6|0
1646201440000|2022-03-02 06:10:40|2082.38|2080.88|2082.57|2081.07|2082.58|2081.08|2082.38|2080.88|0
1646201450000|2022-03-02 06:10:50|2082.53|2081.03|2082.47|2080.97|2082.57|2081.07|2082.47|2080.97|0
1646201460000|2022-03-02 06:11:00|2082.55|2081.05|2082.81|2081.31|2082.81|2081.31|2082.55|2081.05|0
1646201490000|2022-03-02 06:11:30|2082.77|2081.27|2082.91|2081.41|2082.95|2081.45|2082.71|2081.21|0
1646201500000|2022-03-02 06:11:40|2083.04|2081.54|2083.38|2081.88|2083.38|2081.88|2083.04|2081.54|0
1646201510000|2022-03-02 06:11:50|2083.51|2082.01|2083.48|2081.98|2083.82|2082.32|2083.48|2081.98|0
1646201520000|2022-03-02 06:12:00|2083.65|2082.15|2083.28|2081.78|2083.65|2082.15|2083.28|2081.78|0
1646201530000|2022-03-02 06:12:10|2083.32|2081.82|2083.28|2081.78|2083.41|2081.91|2083.28|2081.78|0
1646201540000|2022-03-02 06:12:20|2083.32|2081.82|2083.28|2081.78|2083.41|2081.91|2083.28|2081.78|0
1646201550000|2022-03-02 06:12:30|2083.3|2081.8|2083.3|2081.8|2083.3|2081.8|2083.3|2081.8|0
1646201560000|2022-03-02 06:12:40|2083.2|2081.7|2083.2|2081.7|2083.2|2081.7|2083.2|2081.7|0
1646201570000|2022-03-02 06:12:50|2083.3|2081.8|2083.77|2082.27|2083.78|2082.28|2083.3|2081.8|0
1646201580000|2022-03-02 06:13:00|2083.78|2082.28|2083.91|2082.41|2084.01|2082.51|2083.78|2082.28|0
1646201590000|2022-03-02 06:13:10|2083.95|2082.45|2084.01|2082.51|2084.15|2082.65|2083.91|2082.41|0
1646201600000|2022-03-02 06:13:20|2084.02|2082.52|2083.91|2082.41|2084.15|2082.65|2083.91|2082.41|0
1646201610000|2022-03-02 06:13:30|2083.99|2082.49|2084.15|2082.65|2084.15|2082.65|2083.99|2082.49|0
1646201620000|2022-03-02 06:13:40|2084.11|2082.61|2083.91|2082.41|2084.11|2082.61|2083.91|2082.41|0
1646201630000|2022-03-02 06:13:50|2083.95|2082.45|2084.05|2082.55|2084.15|2082.65|2083.91|2082.41|0
1646201640000|2022-03-02 06:14:00|2084.15|2082.65|2083.95|2082.45|2084.15|2082.65|2083.91|2082.41|0
1646201660000|2022-03-02 06:14:20|2083.91|2082.41|2083.81|2082.31|2083.91|2082.41|2083.71|2082.21|0
1646201670000|2022-03-02 06:14:30|2083.77|2082.27|2083.71|2082.21|2083.77|2082.27|2083.71|2082.21|0
1646201680000|2022-03-02 06:14:40|2083.67|2082.17|2083.47|2081.97|2083.67|2082.17|2083.47|2081.97|0
1646201690000|2022-03-02 06:14:50|2083.35|2081.85|2083.23|2081.73|2083.35|2081.85|2083.1|2081.6|0
1646201700000|2022-03-02 06:15:00|2083.1|2081.6|2083.34|2081.84|2083.34|2081.84|2082.76|2081.26|0
1646201710000|2022-03-02 06:15:10|2083.47|2081.97|2083.57|2082.07|2083.57|2082.07|2083.47|2081.97|0
1646201720000|2022-03-02 06:15:20|2083.54|2082.04|2083.57|2082.07|2083.57|2082.07|2083.47|2081.97|0
1646201730000|2022-03-02 06:15:30|2083.61|2082.11|2083.81|2082.31|2083.81|2082.31|2083.61|2082.11|0
1646201740000|2022-03-02 06:15:40|2083.73|2082.23|2083.71|2082.21|2083.81|2082.31|2083.57|2082.07|0
1646201750000|2022-03-02 06:15:50|2083.7|2082.2|2083.34|2081.84|2083.7|2082.2|2083.33|2081.83|0
1646201760000|2022-03-02 06:16:00|2083.37|2081.87|2083.47|2081.97|2083.47|2081.97|2083.34|2081.84|0
1646201770000|2022-03-02 06:16:10|2083.51|2082.01|2083.33|2081.83|2083.71|2082.21|2083.23|2081.73|0
1646201780000|2022-03-02 06:16:20|2083.23|2081.73|2083.34|2081.84|2083.34|2081.84|2083.23|2081.73|0
1646201790000|2022-03-02 06:16:30|2083.38|2081.88|2083.47|2081.97|2083.47|2081.97|2083.34|2081.84|0
1646201800000|2022-03-02 06:16:40|2083.1|2081.6|2083.1|2081.6|2083.1|2081.6|2083.1|2081.6|0
1646201810000|2022-03-02 06:16:50|2083.09|2081.59|2083.1|2081.6|2083.1|2081.6|2083.09|2081.59|0
1646201840000|2022-03-02 06:17:20|2083.14|2081.64|2083.1|2081.6|2083.23|2081.73|2083.1|2081.6|0
1646201850000|2022-03-02 06:17:30|2083.14|2081.64|2083.34|2081.84|2083.34|2081.84|2083.14|2081.64|0
1646201860000|2022-03-02 06:17:40|2083.3|2081.8|2083.33|2081.83|2083.33|2081.83|2083.23|2081.73|0
1646201870000|2022-03-02 06:17:50|2083.47|2081.97|2083.47|2081.97|2083.47|2081.97|2083.47|2081.97|0
1646201880000|2022-03-02 06:18:00|2083.43|2081.93|2083.33|2081.83|2083.43|2081.93|2083.33|2081.83|0
1646201900000|2022-03-02 06:18:20|2083.37|2081.87|2083.47|2081.97|2083.47|2081.97|2083.37|2081.87|0
1646201930000|2022-03-02 06:18:50|2083.67|2082.17|2084.18|2082.68|2084.18|2082.68|2083.67|2082.17|0
1646201940000|2022-03-02 06:19:00|2084.19|2082.69|2084.19|2082.69|2084.19|2082.69|2084.19|2082.69|0
1646201950000|2022-03-02 06:19:10|2084.23|2082.73|2084.89|2083.39|2084.89|2083.39|2084.23|2082.73|0
1646201960000|2022-03-02 06:19:20|2084.93|2083.43|2085.13|2083.63|2085.13|2083.63|2084.93|2083.43|0
1646201970000|2022-03-02 06:19:30|2085.12|2083.62|2084.37|2082.87|2085.12|2083.62|2084.37|2082.87|0
1646201980000|2022-03-02 06:19:40|2084.28|2082.78|2084.28|2082.78|2084.28|2082.78|2084.28|2082.78|0
1646201990000|2022-03-02 06:19:50|2084.24|2082.74|2084.17|2082.67|2084.28|2082.78|2084.17|2082.67|0
1646202000000|2022-03-02 06:20:00|2084.28|2082.78|2084.51|2083.01|2084.52|2083.02|2084.28|2082.78|0
1646202010000|2022-03-02 06:20:10|2084.52|2083.02|2084.52|2083.02|2084.52|2083.02|2084.51|2083.01|0
1646202020000|2022-03-02 06:20:20|2084.48|2082.98|2084.28|2082.78|2084.48|2082.98|2084.28|2082.78|0
1646202030000|2022-03-02 06:20:30|2084.24|2082.74|2084.04|2082.54|2084.24|2082.74|2084.04|2082.54|0
1646202040000|2022-03-02 06:20:40|2083.94|2082.44|2084.04|2082.54|2084.04|2082.54|2083.93|2082.43|0
1646202060000|2022-03-02 06:21:00|2083.94|2082.44|2084.28|2082.78|2084.28|2082.78|2083.93|2082.43|0
1646202070000|2022-03-02 06:21:10|2084.17|2082.67|2084.17|2082.67|2084.17|2082.67|2084.17|2082.67|0
1646202080000|2022-03-02 06:21:20|2084.28|2082.78|2084.04|2082.54|2084.28|2082.78|2084.04|2082.54|0
1646202090000|2022-03-02 06:21:30|2084.03|2082.53|2083.57|2082.07|2084.03|2082.53|2083.56|2082.06|0
1646202100000|2022-03-02 06:21:40|2083.56|2082.06|2083.57|2082.07|2083.57|2082.07|2083.56|2082.06|0
1646202110000|2022-03-02 06:21:50|2083.56|2082.06|2084.04|2082.54|2084.27|2082.77|2083.56|2082.06|0
1646202120000|2022-03-02 06:22:00|2084.17|2082.67|2084.75|2083.25|2084.75|2083.25|2084.17|2082.67|0
1646202130000|2022-03-02 06:22:10|2084.65|2083.15|2084.51|2083.01|2084.65|2083.15|2084.17|2082.67|0
1646202150000|2022-03-02 06:22:30|2084.55|2083.05|2084.27|2082.77|2084.64|2083.14|2084.27|2082.77|0
1646202170000|2022-03-02 06:22:50|2084.17|2082.67|2084.03|2082.53|2084.17|2082.67|2084.03|2082.53|0
1646202180000|2022-03-02 06:23:00|2084.17|2082.67|2084.03|2082.53|2084.17|2082.67|2084.03|2082.53|0
1646202210000|2022-03-02 06:23:30|2083.99|2082.49|2083.93|2082.43|2083.99|2082.49|2083.93|2082.43|0
1646202220000|2022-03-02 06:23:40|2083.81|2082.31|2083.45|2081.95|2083.81|2082.31|2083.45|2081.95|0
1646202230000|2022-03-02 06:23:50|2083.42|2081.92|2082.98|2081.48|2083.42|2081.92|2082.98|2081.48|0
1646202240000|2022-03-02 06:24:00|2083.01|2081.51|2082.37|2080.87|2083.08|2081.58|2082.27|2080.77|0
1646202250000|2022-03-02 06:24:10|2082.33|2080.83|2082.13|2080.63|2082.37|2080.87|2082.13|2080.63|0
1646202260000|2022-03-02 06:24:20|2082.17|2080.67|2082.13|2080.63|2082.27|2080.77|2082.13|2080.63|0
1646202270000|2022-03-02 06:24:30|2082.27|2080.77|2082.03|2080.53|2082.27|2080.77|2082.03|2080.53|0
1646202280000|2022-03-02 06:24:40|2081.91|2080.41|2080.98|2079.48|2081.91|2080.41|2080.94|2079.44|0
1646202290000|2022-03-02 06:24:50|2081.08|2079.58|2080.95|2079.45|2081.08|2079.58|2080.94|2079.44|0
1646202300000|2022-03-02 06:25:00|2080.94|2079.44|2080.71|2079.21|2081.08|2079.58|2080.71|2079.21|0
1646202310000|2022-03-02 06:25:10|2080.67|2079.17|2081.42|2079.92|2081.42|2079.92|2080.61|2079.11|0
1646202320000|2022-03-02 06:25:20|2081.46|2079.96|2081.42|2079.92|2081.66|2080.16|2081.42|2079.92|0
1646202330000|2022-03-02 06:25:30|2081.5|2080|2081.65|2080.15|2081.66|2080.16|2081.5|2080|0
1646202340000|2022-03-02 06:25:40|2081.62|2080.12|2081.79|2080.29|2081.79|2080.29|2081.55|2080.05|0
1646202350000|2022-03-02 06:25:50|2081.91|2080.41|2082.13|2080.63|2082.13|2080.63|2081.91|2080.41|0
1646202360000|2022-03-02 06:26:00|2082.26|2080.76|2082.13|2080.63|2082.26|2080.76|2082.13|2080.63|0
1646202370000|2022-03-02 06:26:10|2081.9|2080.4|2081.42|2079.92|2081.9|2080.4|2081.42|2079.92|0
1646202380000|2022-03-02 06:26:20|2081.38|2079.88|2081.08|2079.58|2081.38|2079.88|2081.08|2079.58|0
1646202390000|2022-03-02 06:26:30|2081.07|2079.57|2080.94|2079.44|2081.07|2079.57|2080.47|2078.97|0
1646202400000|2022-03-02 06:26:40|2080.84|2079.34|2080.8|2079.3|2080.94|2079.44|2080.8|2079.3|0
1646202410000|2022-03-02 06:26:50|2080.71|2079.21|2080.94|2079.44|2080.94|2079.44|2080.71|2079.21|0
1646202420000|2022-03-02 06:27:00|2080.98|2079.48|2081.08|2079.58|2081.08|2079.58|2080.98|2079.48|0
1646202430000|2022-03-02 06:27:10|2081.04|2079.54|2080.95|2079.45|2081.04|2079.54|2080.94|2079.44|0
1646202450000|2022-03-02 06:27:30|2080.99|2079.49|2080.71|2079.21|2081.08|2079.58|2080.71|2079.21|0
1646202460000|2022-03-02 06:27:40|2080.75|2079.25|2081.42|2079.92|2081.42|2079.92|2080.75|2079.25|0
1646202500000|2022-03-02 06:28:20|2081.41|2079.91|2080.94|2079.44|2081.41|2079.91|2080.94|2079.44|0
1646202510000|2022-03-02 06:28:30|2080.76|2079.26|2080.76|2079.26|2080.76|2079.26|2080.76|2079.26|0
1646202550000|2022-03-02 06:29:10|2080.45|2078.95|2079.81|2078.31|2080.45|2078.95|2079.81|2078.31|0
1646202560000|2022-03-02 06:29:20|2079.85|2078.35|2079.58|2078.08|2079.95|2078.45|2079.58|2078.08|0
1646202570000|2022-03-02 06:29:30|2079.54|2078.04|2079.58|2078.08|2079.58|2078.08|2079.47|2077.97|0
1646202580000|2022-03-02 06:29:40|2079.57|2078.07|2079.34|2077.84|2079.57|2078.07|2079.34|2077.84|0
1646202590000|2022-03-02 06:29:50|2079.42|2077.92|2079.71|2078.21|2079.81|2078.31|2079.42|2077.92|0
1646202600000|2022-03-02 06:30:00|2079.67|2078.17|2080.29|2078.79|2080.29|2078.79|2079.58|2078.08|0
1646202610000|2022-03-02 06:30:10|2080.33|2078.83|2080.29|2078.79|2080.42|2078.92|2080.29|2078.79|0
1646202630000|2022-03-02 06:30:30|2080.33|2078.83|2080.53|2079.03|2080.53|2079.03|2080.29|2078.79|0
1646202640000|2022-03-02 06:30:40|2080.52|2079.02|2080.42|2078.92|2080.52|2079.02|2080.42|2078.92|0
1646202650000|2022-03-02 06:30:50|2080.53|2079.03|2080.66|2079.16|2080.66|2079.16|2080.53|2079.03|0
1646202660000|2022-03-02 06:31:00|2080.7|2079.2|2080.19|2078.69|2080.77|2079.27|2080.19|2078.69|0
1646202670000|2022-03-02 06:31:10|2080.15|2078.65|2079.95|2078.45|2080.15|2078.65|2079.81|2078.31|0
1646202690000|2022-03-02 06:31:30|2080.03|2078.53|2080.43|2078.93|2080.43|2078.93|2080.03|2078.53|0
1646202700000|2022-03-02 06:31:40|2080.39|2078.89|2080.76|2079.26|2080.76|2079.26|2080.29|2078.79|0
1646202710000|2022-03-02 06:31:50|2080.77|2079.27|2081.37|2079.87|2081.37|2079.87|2080.76|2079.26|0
1646202720000|2022-03-02 06:32:00|2081.33|2079.83|2081.24|2079.74|2081.37|2079.87|2081.24|2079.74|0
1646202730000|2022-03-02 06:32:10|2081.23|2079.73|2081.24|2079.74|2081.24|2079.74|2081.23|2079.73|0
1646202740000|2022-03-02 06:32:20|2081.23|2079.73|2081.23|2079.73|2081.23|2079.73|2081.23|2079.73|0
1646202750000|2022-03-02 06:32:30|2081.24|2079.74|2081.24|2079.74|2081.24|2079.74|2081.24|2079.74|0
1646202760000|2022-03-02 06:32:40|2081.23|2079.73|2081.24|2079.74|2081.24|2079.74|2081.23|2079.73|0
1646202770000|2022-03-02 06:32:50|2081.23|2079.73|2080.86|2079.36|2081.23|2079.73|2080.86|2079.36|0
1646202780000|2022-03-02 06:33:00|2080.76|2079.26|2080.76|2079.26|2080.76|2079.26|2080.66|2079.16|0
1646202810000|2022-03-02 06:33:30|2080.92|2079.42|2081.24|2079.74|2081.24|2079.74|2080.92|2079.42|0
1646202820000|2022-03-02 06:33:40|2081.23|2079.73|2081.37|2079.87|2081.61|2080.11|2081.23|2079.73|0
1646202830000|2022-03-02 06:33:50|2081.41|2079.91|2081.37|2079.87|2081.47|2079.97|2081.37|2079.87|0
1646202840000|2022-03-02 06:34:00|2081.41|2079.91|2081.13|2079.63|2081.61|2080.11|2081.13|2079.63|0
1646202850000|2022-03-02 06:34:10|2081.17|2079.67|2081.16|2079.66|2081.24|2079.74|2081.16|2079.66|0
1646202860000|2022-03-02 06:34:20|2081|2079.5|2080.9|2079.4|2081|2079.5|2080.9|2079.4|0
1646202870000|2022-03-02 06:34:30|2080.76|2079.26|2080.77|2079.27|2080.77|2079.27|2080.76|2079.26|0
1646202910000|2022-03-02 06:35:10|2080.76|2079.26|2080.29|2078.79|2080.76|2079.26|2080.29|2078.79|0
1646202920000|2022-03-02 06:35:20|2080.25|2078.75|2080.19|2078.69|2080.25|2078.75|2080.19|2078.69|0
1646202930000|2022-03-02 06:35:30|2080.23|2078.73|2080.77|2079.27|2080.77|2079.27|2080.23|2078.73|0
1646202940000|2022-03-02 06:35:40|2080.84|2079.34|2081|2079.5|2081|2079.5|2080.84|2079.34|0
1646202960000|2022-03-02 06:36:00|2080.92|2079.42|2081|2079.5|2081|2079.5|2080.66|2079.16|0
1646202970000|2022-03-02 06:36:10|2080.96|2079.46|2080.89|2079.39|2080.96|2079.46|2080.89|2079.39|0
1646202980000|2022-03-02 06:36:20|2080.74|2079.24|2080.28|2078.78|2080.74|2079.24|2080.28|2078.78|0
1646202990000|2022-03-02 06:36:30|2080.29|2078.79|2080.29|2078.79|2080.29|2078.79|2080.29|2078.79|0
1646203000000|2022-03-02 06:36:40|2080.28|2078.78|2080.28|2078.78|2080.28|2078.78|2080.28|2078.78|0
1646203010000|2022-03-02 06:36:50|2080.32|2078.82|2081.7|2080.2|2081.7|2080.2|2080.32|2078.82|0
1646203020000|2022-03-02 06:37:00|2081.74|2080.24|2083.12|2081.62|2083.25|2081.75|2081.74|2080.24|0
1646203030000|2022-03-02 06:37:10|2083.16|2081.66|2083.35|2081.85|2083.49|2081.99|2083.16|2081.66|0
1646203040000|2022-03-02 06:37:20|2083.12|2081.62|2083.35|2081.85|2083.35|2081.85|2083.12|2081.62|0
1646203050000|2022-03-02 06:37:30|2083.36|2081.86|2085|2083.5|2085.14|2083.64|2083.36|2081.86|0
1646203060000|2022-03-02 06:37:40|2085.03|2083.53|2085|2083.5|2085.37|2083.87|2084.76|2083.26|0
1646203070000|2022-03-02 06:37:50|2084.96|2083.46|2084.76|2083.26|2084.96|2083.46|2084.76|2083.26|0
1646203080000|2022-03-02 06:38:00|2084.8|2083.3|2084.76|2083.26|2084.89|2083.39|2084.42|2082.92|0
1646203090000|2022-03-02 06:38:10|2084.89|2083.39|2085.23|2083.73|2086.31|2084.81|2084.76|2083.26|0
1646203100000|2022-03-02 06:38:20|2085.07|2083.57|2083.34|2081.84|2085.07|2083.57|2083.34|2081.84|0
1646203110000|2022-03-02 06:38:30|2083.11|2081.61|2082.76|2081.26|2083.11|2081.61|2082.53|2081.03|0
1646203120000|2022-03-02 06:38:40|2082.77|2081.27|2082.39|2080.89|2083.34|2081.84|2082.39|2080.89|0
1646203130000|2022-03-02 06:38:50|2082.31|2080.81|2082.63|2081.13|2082.63|2081.13|2082.16|2080.66|0
1646203140000|2022-03-02 06:39:00|2082.67|2081.17|2082.29|2080.79|2082.76|2081.26|2082.29|2080.79|0
1646203150000|2022-03-02 06:39:10|2082.33|2080.83|2082.29|2080.79|2082.39|2080.89|2082.29|2080.79|0
1646203160000|2022-03-02 06:39:20|2082.33|2080.83|2082.39|2080.89|2082.39|2080.89|2082.33|2080.83|0
1646203170000|2022-03-02 06:39:30|2082.43|2080.93|2082.63|2081.13|2082.76|2081.26|2082.43|2080.93|0
1646203190000|2022-03-02 06:39:50|2082.67|2081.17|2083.34|2081.84|2083.34|2081.84|2082.63|2081.13|0
1646203200000|2022-03-02 06:40:00|2083.38|2081.88|2083.48|2081.98|2083.48|2081.98|2083.38|2081.88|0
1646203210000|2022-03-02 06:40:10|2083.47|2081.97|2082.87|2081.37|2083.47|2081.97|2082.87|2081.37|0
1646203220000|2022-03-02 06:40:20|2082.83|2081.33|2082.39|2080.89|2082.87|2081.37|2082.39|2080.89|0
1646203230000|2022-03-02 06:40:30|2082.4|2080.9|2081.34|2079.84|2082.4|2080.9|2081.34|2079.84|0
1646203240000|2022-03-02 06:40:40|2081.21|2079.71|2081.58|2080.08|2081.58|2080.08|2080.97|2079.47|0
1646203250000|2022-03-02 06:40:50|2081.62|2080.12|2080.97|2079.47|2081.92|2080.42|2080.97|2079.47|0
1646203260000|2022-03-02 06:41:00|2080.93|2079.43|2080.26|2078.76|2080.93|2079.43|2080.26|2078.76|0
1646203270000|2022-03-02 06:41:10|2080.03|2078.53|2080.26|2078.76|2080.26|2078.76|2080.02|2078.52|0
1646203280000|2022-03-02 06:41:20|2080.18|2078.68|2079.69|2078.19|2080.18|2078.68|2079.69|2078.19|0
1646203290000|2022-03-02 06:41:30|2079.65|2078.15|2080.26|2078.76|2080.26|2078.76|2079.45|2077.95|0
1646203300000|2022-03-02 06:41:40|2080.69|2079.19|2081.34|2079.84|2081.58|2080.08|2080.69|2079.19|0
1646203310000|2022-03-02 06:41:50|2081.69|2080.19|2081.81|2080.31|2082.38|2080.88|2081.69|2080.19|0
1646203320000|2022-03-02 06:42:00|2082.05|2080.55|2082.35|2080.85|2082.52|2081.02|2080.97|2079.47|0
1646203330000|2022-03-02 06:42:10|2082.28|2080.78|2081.2|2079.7|2082.28|2080.78|2081.2|2079.7|0
1646203340000|2022-03-02 06:42:20|2081.24|2079.74|2081.44|2079.94|2081.44|2079.94|2081.24|2079.74|0
1646203350000|2022-03-02 06:42:30|2081.52|2080.02|2081.68|2080.18|2081.68|2080.18|2081.52|2080.02|0
1646203360000|2022-03-02 06:42:40|2081.57|2080.07|2081.57|2080.07|2081.57|2080.07|2081.57|2080.07|0
1646203370000|2022-03-02 06:42:50|2081.49|2079.99|2081.68|2080.18|2081.68|2080.18|2081.34|2079.84|0
1646203380000|2022-03-02 06:43:00|2081.64|2080.14|2081.44|2079.94|2081.68|2080.18|2081.34|2079.84|0
1646203390000|2022-03-02 06:43:10|2081.75|2080.25|2080.97|2079.47|2082.63|2081.13|2080.97|2079.47|0
1646203400000|2022-03-02 06:43:20|2080.89|2079.39|2080.98|2079.48|2080.98|2079.48|2080.4|2078.9|0
1646203410000|2022-03-02 06:43:30|2081.02|2079.52|2082.39|2080.89|2082.86|2081.36|2081.02|2079.52|0
1646203420000|2022-03-02 06:43:40|2082.35|2080.85|2082.15|2080.65|2082.35|2080.85|2082.15|2080.65|0
1646203430000|2022-03-02 06:43:50|2082.19|2080.69|2081.91|2080.41|2082.39|2080.89|2081.91|2080.41|0
1646203440000|2022-03-02 06:44:00|2082.15|2080.65|2082.39|2080.89|2082.39|2080.89|2082.15|2080.65|0
1646203460000|2022-03-02 06:44:20|2082.35|2080.85|2082.15|2080.65|2082.35|2080.85|2082.05|2080.55|0
1646203470000|2022-03-02 06:44:30|2082.19|2080.69|2082.39|2080.89|2082.63|2081.13|2082.19|2080.69|0
1646203490000|2022-03-02 06:44:50|2082.15|2080.65|2082.15|2080.65|2082.39|2080.89|2082.15|2080.65|0
1646203500000|2022-03-02 06:45:00|2082.19|2080.69|2082.05|2080.55|2082.29|2080.79|2082.05|2080.55|0
1646203510000|2022-03-02 06:45:10|2082.01|2080.51|2081.92|2080.42|2082.01|2080.51|2081.91|2080.41|0
1646203520000|2022-03-02 06:45:20|2081.72|2080.22|2081.21|2079.71|2081.72|2080.22|2081.2|2079.7|0
1646203530000|2022-03-02 06:45:30|2081.2|2079.7|2080.97|2079.47|2081.2|2079.7|2080.73|2079.23|0
1646203540000|2022-03-02 06:45:40|2081.01|2079.51|2080.97|2079.47|2081.1|2079.6|2080.97|2079.47|0
1646203550000|2022-03-02 06:45:50|2080.89|2079.39|2080.73|2079.23|2080.89|2079.39|2080.73|2079.23|0
1646203560000|2022-03-02 06:46:00|2080.65|2079.15|2080.39|2078.89|2080.65|2079.15|2080.39|2078.89|0
1646203570000|2022-03-02 06:46:10|2080.35|2078.85|2080.49|2078.99|2080.49|2078.99|2080.26|2078.76|0
1646203580000|2022-03-02 06:46:20|2080.5|2079|2080.26|2078.76|2080.87|2079.37|2080.26|2078.76|0
1646203590000|2022-03-02 06:46:30|2080.3|2078.8|2080.02|2078.52|2080.39|2078.89|2080.02|2078.52|0
1646203600000|2022-03-02 06:46:40|2080.06|2078.56|2081.01|2079.51|2081.01|2079.51|2080.06|2078.56|0
1646203610000|2022-03-02 06:46:50|2081.05|2079.55|2081.85|2080.35|2081.85|2080.35|2081.05|2079.55|0
1646203620000|2022-03-02 06:47:00|2081.89|2080.39|2081.85|2080.35|2081.95|2080.45|2081.85|2080.35|0
1646203630000|2022-03-02 06:47:10|2081.89|2080.39|2082.09|2080.59|2082.09|2080.59|2081.89|2080.39|0
1646203640000|2022-03-02 06:47:20|2082.13|2080.63|2081.25|2079.75|2082.19|2080.69|2081.25|2079.75|0
1646203650000|2022-03-02 06:47:30|2081.28|2079.78|2082.09|2080.59|2082.09|2080.59|2081.25|2079.75|0
1646203660000|2022-03-02 06:47:40|2082.05|2080.55|2081.95|2080.45|2082.05|2080.55|2081.95|2080.45|0
1646203670000|2022-03-02 06:47:50|2081.92|2080.42|2081.96|2080.46|2081.96|2080.46|2081.85|2080.35|0
1646203680000|2022-03-02 06:48:00|2081.92|2080.42|2081.01|2079.51|2081.92|2080.42|2080.77|2079.27|0
1646203690000|2022-03-02 06:48:10|2080.97|2079.47|2080.67|2079.17|2080.97|2079.47|2080.67|2079.17|0
1646203700000|2022-03-02 06:48:20|2080.63|2079.13|2080.19|2078.69|2080.63|2079.13|2080.19|2078.69|0
1646203720000|2022-03-02 06:48:40|2080.11|2078.61|2079.82|2078.32|2080.11|2078.61|2079.82|2078.32|0
1646203730000|2022-03-02 06:48:50|2079.78|2078.28|2079.34|2077.84|2079.95|2078.45|2079.34|2077.84|0
1646203740000|2022-03-02 06:49:00|2079.35|2077.85|2079.11|2077.61|2079.35|2077.85|2079.11|2077.61|0
1646203760000|2022-03-02 06:49:20|2079.01|2077.51|2079.01|2077.51|2079.01|2077.51|2079.01|2077.51|0
1646203770000|2022-03-02 06:49:30|2079.11|2077.61|2079.14|2077.64|2079.14|2077.64|2079.01|2077.51|0
1646203780000|2022-03-02 06:49:40|2079.1|2077.6|2078.91|2077.41|2079.1|2077.6|2078.9|2077.4|0
1646203790000|2022-03-02 06:49:50|2078.92|2077.42|2078.92|2077.42|2078.92|2077.42|2078.92|2077.42|0
1646203800000|2022-03-02 06:50:00|2079.05|2077.55|2079.15|2077.65|2079.29|2077.79|2079.05|2077.55|0
1646203810000|2022-03-02 06:50:10|2079.11|2077.61|2078.92|2077.42|2079.11|2077.61|2078.91|2077.41|0
1646203820000|2022-03-02 06:50:20|2079.05|2077.55|2079.76|2078.26|2079.76|2078.26|2079.05|2077.55|0
1646203830000|2022-03-02 06:50:30|2079.77|2078.27|2079.4|2077.9|2079.77|2078.27|2079.39|2077.89|0
1646203840000|2022-03-02 06:50:40|2079.39|2077.89|2079.16|2077.66|2079.39|2077.89|2079.16|2077.66|0
1646203860000|2022-03-02 06:51:00|2079.31|2077.81|2078.69|2077.19|2079.63|2078.13|2078.68|2077.18|0
1646203870000|2022-03-02 06:51:10|2078.77|2077.27|2077.64|2076.14|2078.93|2077.43|2077.64|2076.14|0
1646203880000|2022-03-02 06:51:20|2077.74|2076.24|2077.98|2076.48|2078.35|2076.85|2077.74|2076.24|0
1646203890000|2022-03-02 06:51:30|2078.06|2076.56|2077.97|2076.47|2078.45|2076.95|2077.97|2076.47|0
1646203900000|2022-03-02 06:51:40|2077.93|2076.43|2077.26|2075.76|2078.1|2076.6|2077.26|2075.76|0
1646203910000|2022-03-02 06:51:50|2076.78|2075.28|2076.42|2074.92|2076.78|2075.28|2076.3|2074.8|0
1646203920000|2022-03-02 06:52:00|2076.49|2074.99|2076.89|2075.39|2077.36|2075.86|2076.49|2074.99|0
1646203930000|2022-03-02 06:52:10|2076.88|2075.38|2077.25|2075.75|2077.36|2075.86|2076.88|2075.38|0
1646203940000|2022-03-02 06:52:20|2077.22|2075.72|2076.07|2074.57|2077.25|2075.75|2076.07|2074.57|0
1646203950000|2022-03-02 06:52:30|2076.11|2074.61|2076.17|2074.67|2076.41|2074.91|2076.11|2074.61|0
1646203960000|2022-03-02 06:52:40|2076.21|2074.71|2076.17|2074.67|2076.31|2074.81|2076.17|2074.67|0
1646203970000|2022-03-02 06:52:50|2076.05|2074.55|2075.94|2074.44|2076.05|2074.55|2075.83|2074.33|0
1646203980000|2022-03-02 06:53:00|2075.9|2074.4|2076.41|2074.91|2076.41|2074.91|2075.46|2073.96|0
1646203990000|2022-03-02 06:53:10|2076.37|2074.87|2076.07|2074.57|2076.37|2074.87|2075.94|2074.44|0
1646204000000|2022-03-02 06:53:20|2076.08|2074.58|2075.47|2073.97|2076.08|2074.58|2075.47|2073.97|0
1646204010000|2022-03-02 06:53:30|2075.55|2074.05|2075.67|2074.17|2075.94|2074.44|2075.55|2074.05|0
1646204020000|2022-03-02 06:53:40|2075.71|2074.21|2075.91|2074.41|2075.91|2074.41|2075.71|2074.21|0
1646204030000|2022-03-02 06:53:50|2076.07|2074.57|2076.04|2074.54|2076.62|2075.12|2075.67|2074.17|0
1646204040000|2022-03-02 06:54:00|2076.12|2074.62|2076.13|2074.63|2076.61|2075.11|2076.12|2074.62|0
1646204050000|2022-03-02 06:54:10|2076.14|2074.64|2076.27|2074.77|2076.27|2074.77|2075.9|2074.4|0
1646204060000|2022-03-02 06:54:20|2076.31|2074.81|2076.74|2075.24|2076.74|2075.24|2076.03|2074.53|0
1646204070000|2022-03-02 06:54:30|2076.75|2075.25|2076.61|2075.11|2076.75|2075.25|2076.61|2075.11|0
1646204080000|2022-03-02 06:54:40|2076.65|2075.15|2076.74|2075.24|2076.74|2075.24|2076.65|2075.15|0
1646204090000|2022-03-02 06:54:50|2076.7|2075.2|2076.61|2075.11|2076.7|2075.2|2076.61|2075.11|0
1646204100000|2022-03-02 06:55:00|2076.41|2074.91|2076.04|2074.54|2076.41|2074.91|2076.03|2074.53|0
1646204110000|2022-03-02 06:55:10|2075.9|2074.4|2075.43|2073.93|2075.9|2074.4|2075.43|2073.93|0
1646204120000|2022-03-02 06:55:20|2075.42|2073.92|2075.57|2074.07|2075.57|2074.07|2075.09|2073.59|0
1646204140000|2022-03-02 06:55:40|2075.61|2074.11|2075.91|2074.41|2075.91|2074.41|2075.61|2074.11|0
1646204150000|2022-03-02 06:55:50|2075.87|2074.37|2075.67|2074.17|2075.91|2074.41|2075.67|2074.17|0
1646204160000|2022-03-02 06:56:00|2075.63|2074.13|2075.39|2073.89|2075.63|2074.13|2075.39|2073.89|0
1646204170000|2022-03-02 06:56:10|2075.33|2073.83|2075.57|2074.07|2075.57|2074.07|2075.33|2073.83|0
1646204180000|2022-03-02 06:56:20|2075.56|2074.06|2074.92|2073.42|2075.56|2074.06|2074.78|2073.28|0
1646204190000|2022-03-02 06:56:30|2075.03|2073.53|2075.01|2073.51|2075.25|2073.75|2075.01|2073.51|0
1646204200000|2022-03-02 06:56:40|2075.05|2073.55|2074.77|2073.27|2075.25|2073.75|2074.77|2073.27|0
1646204210000|2022-03-02 06:56:50|2074.79|2073.29|2075.68|2074.18|2075.68|2074.18|2074.79|2073.29|0
1646204220000|2022-03-02 06:57:00|2075.74|2074.24|2075.28|2073.78|2075.74|2074.24|2075.26|2073.76|0
1646204230000|2022-03-02 06:57:10|2075.16|2073.66|2073.62|2072.12|2075.16|2073.66|2073.62|2072.12|0
1646204240000|2022-03-02 06:57:20|2073.66|2072.16|2074.1|2072.6|2074.1|2072.6|2073.66|2072.16|0
1646204250000|2022-03-02 06:57:30|2073.86|2072.36|2073.62|2072.12|2073.86|2072.36|2073.39|2071.89|0
1646204260000|2022-03-02 06:57:40|2073.63|2072.13|2073.38|2071.88|2073.63|2072.13|2072.91|2071.41|0
1646204270000|2022-03-02 06:57:50|2073.41|2071.91|2073.51|2072.01|2073.51|2072.01|2073.41|2071.91|0
1646204280000|2022-03-02 06:58:00|2073.47|2071.97|2074.56|2073.06|2074.56|2073.06|2073.38|2071.88|0
1646204290000|2022-03-02 06:58:10|2074.09|2072.59|2074.22|2072.72|2074.7|2073.2|2074.09|2072.59|0
1646204300000|2022-03-02 06:58:20|2074.26|2072.76|2073.85|2072.35|2075.27|2073.77|2073.85|2072.35|0
1646204310000|2022-03-02 06:58:30|2073.81|2072.31|2073.61|2072.11|2073.98|2072.48|2073.61|2072.11|0
1646204320000|2022-03-02 06:58:40|2073.65|2072.15|2074.22|2072.72|2074.22|2072.72|2073.65|2072.15|0
1646204330000|2022-03-02 06:58:50|2074.26|2072.76|2073.85|2072.35|2074.32|2072.82|2073.85|2072.35|0
1646204340000|2022-03-02 06:59:00|2073.97|2072.47|2074.22|2072.72|2074.22|2072.72|2073.97|2072.47|0
1646204350000|2022-03-02 06:59:10|2074.19|2072.69|2074.77|2073.27|2074.77|2073.27|2074.19|2072.69|0
1646204360000|2022-03-02 06:59:20|2074.73|2073.23|2074.91|2073.41|2074.91|2073.41|2074.67|2073.17|0
1646204370000|2022-03-02 06:59:30|2074.95|2073.45|2075.72|2074.22|2075.72|2074.22|2074.95|2073.45|0
1646204380000|2022-03-02 06:59:40|2075.62|2074.12|2075.96|2074.46|2075.96|2074.46|2075.62|2074.12|0
1646204390000|2022-03-02 06:59:50|2075.88|2074.38|2075.62|2074.12|2075.88|2074.38|2075.62|2074.12|0
1646204400000|2022-03-02 07:00:00|2075.26|2073.76|2076.43|2074.93|2076.9|2075.4|2074.54|2073.04|0
1646204410000|2022-03-02 07:00:10|2076.47|2074.97|2077.04|2075.54|2077.04|2075.54|2076.47|2074.97|0
1646204420000|2022-03-02 07:00:20|2077|2075.5|2077.04|2075.54|2077.27|2075.77|2076.9|2075.4|0
1646204430000|2022-03-02 07:00:30|2077.12|2075.62|2079.31|2077.81|2079.44|2077.94|2077.12|2075.62|0
1646204440000|2022-03-02 07:00:40|2079.34|2077.84|2076.57|2075.07|2079.44|2077.94|2076.57|2075.07|0
1646204450000|2022-03-02 07:00:50|2076.53|2075.03|2075.25|2073.75|2076.53|2075.03|2075.25|2073.75|0
1646204460000|2022-03-02 07:01:00|2075.29|2073.79|2074.07|2072.57|2075.38|2073.88|2073.83|2072.33|0
1646204470000|2022-03-02 07:01:10|2074.03|2072.53|2075.01|2073.51|2075.01|2073.51|2073.59|2072.09|0
1646204480000|2022-03-02 07:01:20|2074.97|2073.47|2074.77|2073.27|2075.01|2073.51|2074.53|2073.03|0
1646204490000|2022-03-02 07:01:30|2074.61|2073.11|2074.29|2072.79|2074.61|2073.11|2074.29|2072.79|0
1646204500000|2022-03-02 07:01:40|2074.37|2072.87|2074.52|2073.02|2074.52|2073.02|2074.37|2072.87|0
1646204510000|2022-03-02 07:01:50|2074.76|2073.26|2074.52|2073.02|2075.23|2073.73|2074.42|2072.92|0
1646204520000|2022-03-02 07:02:00|2074.56|2073.06|2074.76|2073.26|2074.99|2073.49|2074.18|2072.68|0
1646204530000|2022-03-02 07:02:10|2074.89|2073.39|2074.75|2073.25|2074.99|2073.49|2074.65|2073.15|0
1646204540000|2022-03-02 07:02:20|2074.72|2073.22|2073.91|2072.41|2074.72|2073.22|2073.91|2072.41|0
1646204550000|2022-03-02 07:02:30|2073.68|2072.18|2071.42|2069.92|2073.68|2072.18|2071.18|2069.68|0
1646204560000|2022-03-02 07:02:40|2071.73|2070.23|2072.26|2070.76|2072.37|2070.87|2071.42|2069.92|0
1646204570000|2022-03-02 07:02:50|2071.65|2070.15|2070.98|2069.48|2072.02|2070.52|2070.94|2069.44|0
1646204580000|2022-03-02 07:03:00|2071.08|2069.58|2072.6|2071.1|2072.6|2071.1|2071.08|2069.58|0
1646204590000|2022-03-02 07:03:10|2072.64|2071.14|2073.54|2072.04|2073.54|2072.04|2072.64|2071.14|0
1646204600000|2022-03-02 07:03:20|2073.23|2071.73|2071.65|2070.15|2073.23|2071.73|2071.65|2070.15|0
1646204610000|2022-03-02 07:03:30|2071.61|2070.11|2071.54|2070.04|2071.61|2070.11|2070.83|2069.33|0
1646204620000|2022-03-02 07:03:40|2071.5|2070|2071.48|2069.98|2071.64|2070.14|2071.3|2069.8|0
1646204630000|2022-03-02 07:03:50|2071.4|2069.9|2071.24|2069.74|2071.4|2069.9|2070.76|2069.26|0
1646204640000|2022-03-02 07:04:00|2071.28|2069.78|2070.77|2069.27|2071.71|2070.21|2070.77|2069.27|0
1646204650000|2022-03-02 07:04:10|2070.69|2069.19|2071.01|2069.51|2071.11|2069.61|2070.54|2069.04|0
1646204660000|2022-03-02 07:04:20|2071.05|2069.55|2070.53|2069.03|2071.11|2069.61|2070.53|2069.03|0
1646204670000|2022-03-02 07:04:30|2070.52|2069.02|2068.97|2067.47|2070.52|2069.02|2068.86|2067.36|0
1646204680000|2022-03-02 07:04:40|2068.93|2067.43|2069.02|2067.52|2069.02|2067.52|2068.39|2066.89|0
1646204690000|2022-03-02 07:04:50|2068.94|2067.44|2069.15|2067.65|2069.49|2067.99|2068.78|2067.28|0
1646204700000|2022-03-02 07:05:00|2069.16|2067.66|2067.97|2066.47|2069.49|2067.99|2067.97|2066.47|0
1646204710000|2022-03-02 07:05:10|2067.89|2066.39|2067.26|2065.76|2067.89|2066.39|2067.13|2065.63|0
1646204720000|2022-03-02 07:05:20|2067.27|2065.77|2066.79|2065.29|2067.27|2065.77|2066.79|2065.29|0
1646204730000|2022-03-02 07:05:30|2066.83|2065.33|2066.42|2064.92|2067.27|2065.77|2066.42|2064.92|0
1646204740000|2022-03-02 07:05:40|2066.46|2064.96|2067.09|2065.59|2067.26|2065.76|2066.41|2064.91|0
1646204750000|2022-03-02 07:05:50|2067.02|2065.52|2067.02|2065.52|2067.5|2066|2066.89|2065.39|0
1646204760000|2022-03-02 07:06:00|2067.03|2065.53|2067.37|2065.87|2067.5|2066|2067.03|2065.53|0
1646204770000|2022-03-02 07:06:10|2067.41|2065.91|2067.13|2065.63|2067.5|2066|2067.13|2065.63|0
1646204780000|2022-03-02 07:06:20|2067.17|2065.67|2067.03|2065.53|2067.27|2065.77|2066.79|2065.29|0
1646204790000|2022-03-02 07:06:30|2067.14|2065.64|2066.9|2065.4|2067.14|2065.64|2066.79|2065.29|0
1646204800000|2022-03-02 07:06:40|2066.97|2065.47|2067.27|2065.77|2067.27|2065.77|2066.97|2065.47|0
1646204810000|2022-03-02 07:06:50|2067.23|2065.73|2067.27|2065.77|2067.27|2065.77|2067.03|2065.53|0
1646204820000|2022-03-02 07:07:00|2067.26|2065.76|2067.26|2065.76|2067.26|2065.76|2066.89|2065.39|0
1646204830000|2022-03-02 07:07:10|2067.18|2065.68|2066.54|2065.04|2067.18|2065.68|2066.54|2065.04|0
1646204840000|2022-03-02 07:07:20|2066.55|2065.05|2066.54|2065.04|2066.55|2065.05|2066.31|2064.81|0
1646204850000|2022-03-02 07:07:30|2066.55|2065.05|2066.42|2064.92|2066.55|2065.05|2065.94|2064.44|0
1646204860000|2022-03-02 07:07:40|2066.38|2064.88|2066.18|2064.68|2066.55|2065.05|2066.18|2064.68|0
1646204870000|2022-03-02 07:07:50|2066.14|2064.64|2065.43|2063.93|2066.18|2064.68|2065.23|2063.73|0
1646204880000|2022-03-02 07:08:00|2065.36|2063.86|2064.95|2063.45|2065.47|2063.97|2064.95|2063.45|0
1646204890000|2022-03-02 07:08:10|2064.89|2063.39|2064.51|2063.01|2064.89|2063.39|2064.17|2062.67|0
1646204900000|2022-03-02 07:08:20|2064.55|2063.05|2064.64|2063.14|2064.88|2063.38|2064.55|2063.05|0
1646204910000|2022-03-02 07:08:30|2064.52|2063.02|2064.04|2062.54|2064.52|2063.02|2063.8|2062.3|0
1646204920000|2022-03-02 07:08:40|2064.08|2062.58|2064.17|2062.67|2064.17|2062.67|2063.7|2062.2|0
1646204930000|2022-03-02 07:08:50|2064.33|2062.83|2063.8|2062.3|2064.75|2063.25|2063.8|2062.3|0
1646204940000|2022-03-02 07:09:00|2063.79|2062.29|2063.99|2062.49|2064.16|2062.66|2063.69|2062.19|0
1646204950000|2022-03-02 07:09:10|2063.93|2062.43|2063.79|2062.29|2064.27|2062.77|2063.69|2062.19|0
1646204960000|2022-03-02 07:09:20|2063.83|2062.33|2067.47|2065.97|2067.47|2065.97|2063.79|2062.29|0
1646204970000|2022-03-02 07:09:30|2067.35|2065.85|2065.2|2063.7|2067.58|2066.08|2065.2|2063.7|0
1646204980000|2022-03-02 07:09:40|2065.21|2063.71|2064.36|2062.86|2065.21|2063.71|2064.26|2062.76|0
1646204990000|2022-03-02 07:09:50|2064.26|2062.76|2064.5|2063|2064.5|2063|2064.16|2062.66|0
1646205000000|2022-03-02 07:10:00|2064.51|2063.01|2065.45|2063.95|2065.59|2064.09|2064.51|2063.01|0
1646205010000|2022-03-02 07:10:10|2065.82|2064.32|2066.18|2064.68|2066.29|2064.79|2065.82|2064.32|0
1646205020000|2022-03-02 07:10:20|2065.71|2064.21|2065.24|2063.74|2065.71|2064.21|2065.23|2063.73|0
1646205030000|2022-03-02 07:10:30|2065.43|2063.93|2065.71|2064.21|2065.84|2064.34|2065.23|2063.73|0
1646205040000|2022-03-02 07:10:40|2065.75|2064.25|2066.56|2065.06|2066.66|2065.16|2065.47|2063.97|0
1646205050000|2022-03-02 07:10:50|2066.6|2065.1|2067.5|2066|2067.5|2066|2066.6|2065.1|0
1646205060000|2022-03-02 07:11:00|2067.54|2066.04|2067.98|2066.48|2067.98|2066.48|2067.54|2066.04|0
1646205070000|2022-03-02 07:11:10|2067.97|2066.47|2067.27|2065.77|2067.97|2066.47|2067.13|2065.63|0
1646205080000|2022-03-02 07:11:20|2067.23|2065.73|2067.86|2066.36|2067.99|2066.49|2067.13|2065.63|0
1646205090000|2022-03-02 07:11:30|2067.9|2066.4|2067.14|2065.64|2067.99|2066.49|2067.14|2065.64|0
1646205100000|2022-03-02 07:11:40|2067.18|2065.68|2066.9|2065.4|2067.28|2065.78|2066.8|2065.3|0
1646205110000|2022-03-02 07:11:50|2066.94|2065.44|2066.23|2064.73|2067.07|2065.57|2066.23|2064.73|0
1646205120000|2022-03-02 07:12:00|2066.19|2064.69|2065.18|2063.68|2066.23|2064.73|2065.18|2063.68|0
1646205130000|2022-03-02 07:12:10|2065.17|2063.67|2064.81|2063.31|2065.17|2063.67|2064.33|2062.83|0
1646205140000|2022-03-02 07:12:20|2064.77|2063.27|2064.81|2063.31|2065.04|2063.54|2064.7|2063.2|0
1646205150000|2022-03-02 07:12:30|2064.89|2063.39|2066.36|2064.86|2066.36|2064.86|2064.89|2063.39|0
1646205160000|2022-03-02 07:12:40|2066.28|2064.78|2065.18|2063.68|2066.28|2064.78|2065.18|2063.68|0
1646205170000|2022-03-02 07:12:50|2065.06|2063.56|2064.94|2063.44|2065.06|2063.56|2064.47|2062.97|0
1646205180000|2022-03-02 07:13:00|2064.9|2063.4|2065.98|2064.48|2066.23|2064.73|2064.81|2063.31|0
1646205190000|2022-03-02 07:13:10|2065.99|2064.49|2065.99|2064.49|2066.36|2064.86|2065.99|2064.49|0
1646205200000|2022-03-02 07:13:20|2065.95|2064.45|2064.7|2063.2|2065.95|2064.45|2064.7|2063.2|0
1646205210000|2022-03-02 07:13:30|2064.94|2063.44|2064.33|2062.83|2064.94|2063.44|2064.23|2062.73|0
1646205220000|2022-03-02 07:13:40|2064.29|2062.79|2063.85|2062.35|2064.33|2062.83|2063.75|2062.25|0
1646205230000|2022-03-02 07:13:50|2063.52|2062.02|2063.85|2062.35|2063.86|2062.36|2063.52|2062.02|0
1646205240000|2022-03-02 07:14:00|2063.93|2062.43|2064.56|2063.06|2064.56|2063.06|2063.93|2062.43|0
1646205250000|2022-03-02 07:14:10|2064.6|2063.1|2065.27|2063.77|2065.27|2063.77|2064.6|2063.1|0
1646205260000|2022-03-02 07:14:20|2065.4|2063.9|2065.64|2064.14|2065.64|2064.14|2065.04|2063.54|0
1646205270000|2022-03-02 07:14:30|2065.72|2064.22|2065.02|2063.52|2065.88|2064.38|2065.02|2063.52|0
1646205280000|2022-03-02 07:14:40|2064.95|2063.45|2064.32|2062.82|2064.95|2063.45|2064.08|2062.58|0
1646205290000|2022-03-02 07:14:50|2064.28|2062.78|2063.84|2062.34|2064.32|2062.82|2063.74|2062.24|0
1646205300000|2022-03-02 07:15:00|2063.92|2062.42|2064.32|2062.82|2064.32|2062.82|2063.92|2062.42|0
1646205310000|2022-03-02 07:15:10|2064.16|2062.66|2064.46|2062.96|2064.46|2062.96|2063.61|2062.11|0
1646205320000|2022-03-02 07:15:20|2064.42|2062.92|2063.99|2062.49|2064.42|2062.92|2063.85|2062.35|0
1646205330000|2022-03-02 07:15:30|2063.98|2062.48|2064.45|2062.95|2065.17|2063.67|2063.85|2062.35|0
1646205340000|2022-03-02 07:15:40|2064.49|2062.99|2064.32|2062.82|2064.55|2063.05|2064.08|2062.58|0
1646205350000|2022-03-02 07:15:50|2063.85|2062.35|2063.6|2062.1|2064.08|2062.58|2063.6|2062.1|0
1646205360000|2022-03-02 07:16:00|2063.56|2062.06|2063.84|2062.34|2063.84|2062.34|2063.5|2062|0
1646205370000|2022-03-02 07:16:10|2063.88|2062.38|2063.85|2062.35|2063.98|2062.48|2063.84|2062.34|0
1646205380000|2022-03-02 07:16:20|2063.77|2062.27|2064.02|2062.52|2064.02|2062.52|2063.61|2062.11|0
1646205390000|2022-03-02 07:16:30|2064.08|2062.58|2064.56|2063.06|2064.79|2063.29|2064.08|2062.58|0
1646205400000|2022-03-02 07:16:40|2064.6|2063.1|2064.46|2062.96|2064.8|2063.3|2064.46|2062.96|0
1646205410000|2022-03-02 07:16:50|2064.42|2062.92|2064.09|2062.59|2064.42|2062.92|2064.09|2062.59|0
1646205420000|2022-03-02 07:17:00|2064.13|2062.63|2064.56|2063.06|2064.56|2063.06|2064.13|2062.63|0
1646205430000|2022-03-02 07:17:10|2064.6|2063.1|2064.9|2063.4|2065.41|2063.91|2064.6|2063.1|0
1646205440000|2022-03-02 07:17:20|2064.8|2063.3|2064.94|2063.44|2064.94|2063.44|2064.8|2063.3|0
1646205450000|2022-03-02 07:17:30|2064.9|2063.4|2065|2063.5|2065.28|2063.78|2064.8|2063.3|0
1646205460000|2022-03-02 07:17:40|2064.94|2063.44|2064.09|2062.59|2064.94|2063.44|2063.99|2062.49|0
1646205470000|2022-03-02 07:17:50|2064.05|2062.55|2063.99|2062.49|2064.23|2062.73|2063.99|2062.49|0
1646205480000|2022-03-02 07:18:00|2064.11|2062.61|2063.95|2062.45|2064.47|2062.97|2063.62|2062.12|0
1646205490000|2022-03-02 07:18:10|2063.86|2062.36|2063.51|2062.01|2064.57|2063.07|2063.51|2062.01|0
1646205500000|2022-03-02 07:18:20|2063.5|2062|2062.18|2060.68|2063.5|2062|2062.18|2060.68|0
1646205510000|2022-03-02 07:18:30|2061.87|2060.37|2060.72|2059.22|2061.87|2060.37|2060.58|2059.08|0
1646205520000|2022-03-02 07:18:40|2060.8|2059.3|2060.36|2058.86|2060.95|2059.45|2059.88|2058.38|0
1646205530000|2022-03-02 07:18:50|2060.32|2058.82|2062.02|2060.52|2062.25|2060.75|2060.25|2058.75|0
1646205540000|2022-03-02 07:19:00|2062.05|2060.55|2062.96|2061.46|2063.68|2062.18|2062.02|2060.52|0
1646205550000|2022-03-02 07:19:10|2062.92|2061.42|2062.05|2060.55|2062.96|2061.46|2062.01|2060.51|0
1646205560000|2022-03-02 07:19:20|2062.15|2060.65|2061.72|2060.22|2062.15|2060.65|2061.44|2059.94|0
1646205570000|2022-03-02 07:19:30|2061.83|2060.33|2061.11|2059.61|2062.06|2060.56|2060.87|2059.37|0
1646205580000|2022-03-02 07:19:40|2061.07|2059.57|2060.34|2058.84|2061.07|2059.57|2059.92|2058.42|0
1646205590000|2022-03-02 07:19:50|2060.38|2058.88|2060.45|2058.95|2061.05|2059.55|2060.34|2058.84|0
1646205600000|2022-03-02 07:20:00|2060.49|2058.99|2060.49|2058.99|2060.93|2059.43|2060.35|2058.85|0
1646205610000|2022-03-02 07:20:10|2060.58|2059.08|2060.99|2059.49|2061.77|2060.27|2060.58|2059.08|0
1646205620000|2022-03-02 07:20:20|2060.96|2059.46|2061.13|2059.63|2061.23|2059.73|2060.52|2059.02|0
1646205630000|2022-03-02 07:20:30|2061.16|2059.66|2061.12|2059.62|2061.6|2060.1|2060.99|2059.49|0
1646205640000|2022-03-02 07:20:40|2061.01|2059.51|2060.75|2059.25|2061.01|2059.51|2060.51|2059.01|0
1646205650000|2022-03-02 07:20:50|2060.79|2059.29|2060.18|2058.68|2060.99|2059.49|2060.18|2058.68|0
1646205660000|2022-03-02 07:21:00|2060.26|2058.76|2060.27|2058.77|2060.52|2059.02|2060.17|2058.67|0
1646205670000|2022-03-02 07:21:10|2060.28|2058.78|2060.96|2059.46|2061.1|2059.6|2060.28|2058.78|0
1646205680000|2022-03-02 07:21:20|2060.92|2059.42|2060.39|2058.89|2060.92|2059.42|2060.15|2058.65|0
1646205690000|2022-03-02 07:21:30|2060.73|2059.23|2060.15|2058.65|2061.91|2060.41|2060.15|2058.65|0
1646205700000|2022-03-02 07:21:40|2060.07|2058.57|2060.26|2058.76|2060.63|2059.13|2059.91|2058.41|0
1646205710000|2022-03-02 07:21:50|2060.3|2058.8|2060.49|2058.99|2060.63|2059.13|2060.16|2058.66|0
1646205720000|2022-03-02 07:22:00|2060.53|2059.03|2062.05|2060.55|2062.05|2060.55|2060.53|2059.03|0
1646205730000|2022-03-02 07:22:10|2061.97|2060.47|2060.26|2058.76|2061.97|2060.47|2060.26|2058.76|0
1646205740000|2022-03-02 07:22:20|2060.23|2058.73|2062.12|2060.62|2062.13|2060.63|2060.23|2058.73|0
1646205750000|2022-03-02 07:22:30|2062.16|2060.66|2061.9|2060.4|2062.51|2061.01|2061.79|2060.29|0
1646205760000|2022-03-02 07:22:40|2061.94|2060.44|2063.08|2061.58|2063.08|2061.58|2061.94|2060.44|0
1646205770000|2022-03-02 07:22:50|2063.12|2061.62|2064.16|2062.66|2064.16|2062.66|2062.74|2061.24|0
1646205780000|2022-03-02 07:23:00|2064.03|2062.53|2064.03|2062.53|2064.17|2062.67|2063.8|2062.3|0
1646205790000|2022-03-02 07:23:10|2063.99|2062.49|2063.05|2061.55|2064.16|2062.66|2063.05|2061.55|0
1646205800000|2022-03-02 07:23:20|2063.01|2061.51|2063.05|2061.55|2063.18|2061.68|2062.47|2060.97|0
1646205810000|2022-03-02 07:23:30|2062.95|2061.45|2062.58|2061.08|2062.95|2061.45|2062.47|2060.97|0
1646205820000|2022-03-02 07:23:40|2062.47|2060.97|2061.63|2060.13|2062.71|2061.21|2061.52|2060.02|0
1646205830000|2022-03-02 07:23:50|2061.66|2060.16|2062.1|2060.6|2062.1|2060.6|2061.63|2060.13|0
1646205840000|2022-03-02 07:24:00|2062.06|2060.56|2061.87|2060.37|2062.23|2060.73|2061.76|2060.26|0
1646205850000|2022-03-02 07:24:10|2061.86|2060.36|2061.86|2060.36|2062|2060.5|2061.39|2059.89|0
1646205860000|2022-03-02 07:24:20|2061.82|2060.32|2062.81|2061.31|2063.42|2061.92|2061.76|2060.26|0
1646205870000|2022-03-02 07:24:30|2062.77|2061.27|2062.34|2060.84|2062.77|2061.27|2062.34|2060.84|0
1646205880000|2022-03-02 07:24:40|2062.3|2060.8|2062.23|2060.73|2062.47|2060.97|2062.23|2060.73|0
1646205890000|2022-03-02 07:24:50|2062.15|2060.65|2062.47|2060.97|2062.71|2061.21|2062|2060.5|0
1646205900000|2022-03-02 07:25:00|2062.27|2060.77|2062|2060.5|2062.27|2060.77|2061.76|2060.26|0
1646205910000|2022-03-02 07:25:10|2062.34|2060.84|2062.95|2061.45|2062.95|2061.45|2062.34|2060.84|0
1646205920000|2022-03-02 07:25:20|2062.71|2061.21|2063.42|2061.92|2063.66|2062.16|2062.58|2061.08|0
1646205930000|2022-03-02 07:25:30|2063.15|2061.65|2062.72|2061.22|2063.15|2061.65|2062.48|2060.98|0
1646205940000|2022-03-02 07:25:40|2062.71|2061.21|2062.58|2061.08|2062.95|2061.45|2062.48|2060.98|0
1646205950000|2022-03-02 07:25:50|2062.54|2061.04|2062.47|2060.97|2062.58|2061.08|2062.47|2060.97|0
1646205960000|2022-03-02 07:26:00|2062.48|2060.98|2062.82|2061.32|2062.82|2061.32|2062.47|2060.97|0
1646205970000|2022-03-02 07:26:10|2062.9|2061.4|2063.05|2061.55|2063.19|2061.69|2062.9|2061.4|0
1646205980000|2022-03-02 07:26:20|2063.06|2061.56|2063.42|2061.92|2063.42|2061.92|2062.58|2061.08|0
1646205990000|2022-03-02 07:26:30|2063.58|2062.08|2063.89|2062.39|2064.37|2062.87|2063.58|2062.08|0
1646206000000|2022-03-02 07:26:40|2063.69|2062.19|2064|2062.5|2064.13|2062.63|2063.28|2061.78|0
1646206010000|2022-03-02 07:26:50|2064.04|2062.54|2063.89|2062.39|2064.13|2062.63|2063.52|2062.02|0
1646206020000|2022-03-02 07:27:00|2063.86|2062.36|2064.71|2063.21|2064.71|2063.21|2063.66|2062.16|0
1646206030000|2022-03-02 07:27:10|2064.67|2063.17|2064.71|2063.21|2065.18|2063.68|2064.47|2062.97|0
1646206040000|2022-03-02 07:27:20|2064.67|2063.17|2065.08|2063.58|2065.42|2063.92|2064.47|2062.97|0
1646206050000|2022-03-02 07:27:30|2065.09|2063.59|2063.9|2062.4|2065.09|2063.59|2063.9|2062.4|0
1646206060000|2022-03-02 07:27:40|2063.94|2062.44|2063.9|2062.4|2064.24|2062.74|2063.9|2062.4|0
1646206070000|2022-03-02 07:27:50|2063.82|2062.32|2064.6|2063.1|2064.6|2063.1|2063.66|2062.16|0
1646206080000|2022-03-02 07:28:00|2064.56|2063.06|2064.6|2063.1|2064.7|2063.2|2064.36|2062.86|0
1646206090000|2022-03-02 07:28:10|2064.64|2063.14|2065.07|2063.57|2065.07|2063.57|2064.64|2063.14|0
1646206100000|2022-03-02 07:28:20|2065.04|2063.54|2067.38|2065.88|2067.38|2065.88|2064.94|2063.44|0
1646206110000|2022-03-02 07:28:30|2067.58|2066.08|2068.34|2066.84|2068.47|2066.97|2067.52|2066.02|0
1646206120000|2022-03-02 07:28:40|2068.38|2066.88|2068.34|2066.84|2068.71|2067.21|2068|2066.5|0
1646206130000|2022-03-02 07:28:50|2068.3|2066.8|2068.77|2067.27|2068.77|2067.27|2068.11|2066.61|0
1646206140000|2022-03-02 07:29:00|2068.73|2067.23|2067.18|2065.68|2068.9|2067.4|2067.18|2065.68|0
1646206150000|2022-03-02 07:29:10|2067.14|2065.64|2067.51|2066.01|2067.85|2066.35|2067.03|2065.53|0
1646206160000|2022-03-02 07:29:20|2067.43|2065.93|2067.38|2065.88|2067.43|2065.93|2066.9|2065.4|0
1646206170000|2022-03-02 07:29:30|2067.41|2065.91|2066.9|2065.4|2067.51|2066.01|2066.66|2065.16|0
1646206180000|2022-03-02 07:29:40|2066.94|2065.44|2065.62|2064.12|2067.04|2065.54|2065.62|2064.12|0
1646206190000|2022-03-02 07:29:50|2065.48|2063.98|2065.78|2064.28|2066.09|2064.59|2065.48|2063.98|0
1646206200000|2022-03-02 07:30:00|2065.81|2064.31|2066.07|2064.57|2066.55|2065.05|2065.43|2063.93|0
1646206210000|2022-03-02 07:30:10|2066.03|2064.53|2066.27|2064.77|2066.5|2065|2065.97|2064.47|0
1646206220000|2022-03-02 07:30:20|2066.35|2064.85|2065.89|2064.39|2066.51|2065.01|2065.89|2064.39|0
1646206230000|2022-03-02 07:30:30|2065.93|2064.43|2064.72|2063.32|2066.03|2064.53|2059.22|2057.82|18
1646206240000|2022-03-02 07:30:40|2064.85|2063.45|2063.47|2062.07|2064.85|2063.45|2063.47|2062.07|0
1646206250000|2022-03-02 07:30:50|2063.35|2061.95|2063.35|2061.95|2063.72|2062.32|2063.22|2061.82|3
1646206260000|2022-03-02 07:31:00|2063.22|2061.82|2063.22|2061.82|2063.35|2061.95|2063.1|2061.7|9
1646206270000|2022-03-02 07:31:10|2063.35|2061.95|2064.6|2063.2|2064.6|2063.2|2063.35|2061.95|10
1646206280000|2022-03-02 07:31:20|2064.72|2063.32|2065.6|2064.2|2066.35|2064.95|2064.72|2063.32|10
1646206290000|2022-03-02 07:31:30|2065.1|2063.7|2065.6|2064.2|2065.72|2064.32|2064.72|2063.32|6
1646206300000|2022-03-02 07:31:40|2064.72|2063.32|2064.35|2062.95|2065.72|2064.32|2064.35|2062.95|3
1646206310000|2022-03-02 07:31:50|2064.85|2063.45|2064.85|2063.45|2064.85|2063.45|2064.85|2063.45|0
1646206320000|2022-03-02 07:32:00|2064.72|2063.32|2063.6|2062.2|2064.72|2063.32|2063.6|2062.2|1
1646206330000|2022-03-02 07:32:10|2064.35|2062.95|2064.35|2062.95|2064.35|2062.95|2064.35|2062.95|0
1646206340000|2022-03-02 07:32:20|||||||||1
1646206350000|2022-03-02 07:32:30|2063.85|2062.45|2064.85|2063.45|2064.85|2063.45|2063.85|2062.45|2
1646206360000|2022-03-02 07:32:40|2065.47|2064.07|2064.97|2063.57|2065.47|2064.07|2064.97|2063.57|1
1646206370000|2022-03-02 07:32:50|2065.1|2063.7|2065.6|2064.2|2065.6|2064.2|2065.1|2063.7|2
1646206380000|2022-03-02 07:33:00|2065.47|2064.07|2065.6|2064.2|2065.6|2064.2|2065.1|2063.7|8
1646206400000|2022-03-02 07:33:20|2065.47|2064.07|2063.97|2062.57|2065.47|2064.07|2063.97|2062.57|5
1646206410000|2022-03-02 07:33:30|2063.72|2062.32|2063.6|2062.2|2063.72|2062.32|2063.6|2062.2|0
1646206420000|2022-03-02 07:33:40|2063.72|2062.32|2063.72|2062.32|2063.72|2062.32|2063.72|2062.32|1
1646206430000|2022-03-02 07:33:50|2063.85|2062.45|2063.97|2062.57|2063.97|2062.57|2063.85|2062.45|2
1646206440000|2022-03-02 07:34:00|2063.85|2062.45|2066.1|2064.7|2066.1|2064.7|2063.85|2062.45|2
1646206450000|2022-03-02 07:34:10|2066.47|2065.07|2066.6|2065.2|2066.6|2065.2|2066.47|2065.07|0
1646206460000|2022-03-02 07:34:20|2066.72|2065.32|2067.22|2065.82|2067.22|2065.82|2066.72|2065.32|0
1646206480000|2022-03-02 07:34:40|2067.35|2065.95|2067.47|2066.07|2067.47|2066.07|2067.35|2065.95|0
1646206500000|2022-03-02 07:35:00|2067.35|2065.95|2067.35|2065.95|2067.35|2065.95|2067.35|2065.95|0
1646206510000|2022-03-02 07:35:10|2068.35|2066.95|2068.47|2067.07|2068.85|2067.45|2068.35|2066.95|3
1646206520000|2022-03-02 07:35:20|2067.85|2066.45|2068.47|2067.07|2068.85|2067.45|2067.72|2066.32|0
1646206540000|2022-03-02 07:35:40|2068.6|2067.2|2066.22|2064.82|2068.6|2067.2|2066.22|2064.82|6
1646206600000|2022-03-02 07:36:40|||||||||4
1646206610000|2022-03-02 07:36:50|2066.1|2064.7|2066.1|2064.7|2066.1|2064.7|2066.1|2064.7|0
1646206650000|2022-03-02 07:37:30|2063.97|2062.57|2065.22|2063.82|2065.35|2063.95|2063.97|2062.57|3
1646206660000|2022-03-02 07:37:40|2065.35|2063.95|2065.35|2063.95|2065.35|2063.95|2065.35|2063.95|0
1646206770000|2022-03-02 07:39:30|2065.47|2064.07|2065.47|2064.07|2065.47|2064.07|2065.47|2064.07|0
1646206790000|2022-03-02 07:39:50|2065.6|2064.2|2065.6|2064.2|2065.6|2064.2|2065.6|2064.2|0
1646206800000|2022-03-02 07:40:00|2065.72|2064.32|2065.85|2064.45|2065.85|2064.45|2065.72|2064.32|0
1646206830000|2022-03-02 07:40:30|2065.22|2063.82|2065.22|2063.82|2065.22|2063.82|2065.22|2063.82|0
1646206860000|2022-03-02 07:41:00|2065.35|2063.95|2063.72|2062.32|2065.35|2063.95|2063.72|2062.32|6
1646206870000|2022-03-02 07:41:10|2064.72|2063.32|2064.72|2063.32|2064.72|2063.32|2064.72|2063.32|0
1646206880000|2022-03-02 07:41:20|2064.6|2063.2|2064.22|2062.82|2064.6|2063.2|2064.22|2062.82|0
1646207020000|2022-03-02 07:43:40|2064.97|2063.57|2064.22|2062.82|2064.97|2063.57|2064.22|2062.82|7
1646207100000|2022-03-02 07:45:00|2064.35|2062.95|2064.35|2062.95|2064.35|2062.95|2064.35|2062.95|0
1646207120000|2022-03-02 07:45:20|2064.47|2063.07|2064.47|2063.07|2064.47|2063.07|2064.47|2063.07|0
1646207160000|2022-03-02 07:46:00|2064.22|2062.82|2064.1|2062.7|2064.22|2062.82|2064.1|2062.7|13
1646207170000|2022-03-02 07:46:10|2063.97|2062.57|2063.72|2062.32|2063.97|2062.57|2063.72|2062.32|0
1646207180000|2022-03-02 07:46:20|2063.6|2062.2|2063.6|2062.2|2063.6|2062.2|2063.6|2062.2|0
1646207270000|2022-03-02 07:47:50|2063.22|2061.82|2063.22|2061.82|2063.22|2061.82|2063.22|2061.82|4
1646207310000|2022-03-02 07:48:30|2062.47|2061.07|2062.47|2061.07|2062.47|2061.07|2062.47|2061.07|0
1646207330000|2022-03-02 07:48:50|2063.22|2061.82|2063.22|2061.82|2063.22|2061.82|2063.22|2061.82|1
1646207340000|2022-03-02 07:49:00|2062.47|2061.07|2062.47|2061.07|2062.47|2061.07|2062.47|2061.07|0
1646207350000|2022-03-02 07:49:10|2062.22|2060.82|2063.22|2061.82|2063.22|2061.82|2062.1|2060.7|13
1646207360000|2022-03-02 07:49:20|2063.35|2061.95|2063.47|2062.07|2063.47|2062.07|2063.35|2061.95|0
1646207370000|2022-03-02 07:49:30|2063.97|2062.57|2063.35|2061.95|2063.97|2062.57|2063.35|2061.95|0
1646207400000|2022-03-02 07:50:00|2063.47|2062.07|2063.6|2062.2|2063.6|2062.2|2063.47|2062.07|0
1646207420000|2022-03-02 07:50:20|2064.22|2062.82|2064.22|2062.82|2064.22|2062.82|2064.22|2062.82|1
1646207430000|2022-03-02 07:50:30|||||||||1
1646207440000|2022-03-02 07:50:40|||||||||2
1646207460000|2022-03-02 07:51:00|2064.35|2062.95|2064.35|2062.95|2064.35|2062.95|2064.35|2062.95|10
1646207470000|2022-03-02 07:51:10|2063.85|2062.45|2063.72|2062.32|2063.85|2062.45|2063.72|2062.32|17
1646207520000|2022-03-02 07:52:00|2063.6|2062.2|2063.6|2062.2|2063.6|2062.2|2063.6|2062.2|0
1646207530000|2022-03-02 07:52:10|2063.47|2062.07|2063.47|2062.07|2063.47|2062.07|2063.47|2062.07|0
1646207550000|2022-03-02 07:52:30|2063.6|2062.2|2063.6|2062.2|2063.72|2062.32|2063.6|2062.2|0
1646207580000|2022-03-02 07:53:00|2063.72|2062.32|2063.6|2062.2|2063.97|2062.57|2063.6|2062.2|0
1646207590000|2022-03-02 07:53:10|||||||||4
1646207640000|2022-03-02 07:54:00|2063.22|2061.82|2063.22|2061.82|2063.22|2061.82|2063.22|2061.82|0
1646207670000|2022-03-02 07:54:30|2063.97|2062.57|2063.97|2062.57|2063.97|2062.57|2063.97|2062.57|0
1646207690000|2022-03-02 07:54:50|2066.72|2065.32|2066.72|2065.32|2066.72|2065.32|2066.72|2065.32|22
1646207700000|2022-03-02 07:55:00|2063.44|2061.94|2064.19|2062.69|2064.19|2062.69|2062.83|2061.33|18
1646207710000|2022-03-02 07:55:10|2064.25|2062.75|2064.73|2063.23|2064.73|2063.23|2063.91|2062.41|0
1646207720000|2022-03-02 07:55:20|2064.69|2063.19|2064.39|2062.89|2064.86|2063.36|2064.25|2062.75|0
1646207730000|2022-03-02 07:55:30|2064.47|2062.97|2064.86|2063.36|2064.86|2063.36|2064.47|2062.97|0
1646207740000|2022-03-02 07:55:40|2064.82|2063.32|2065.1|2063.6|2065.1|2063.6|2064.49|2062.99|0
1646207750000|2022-03-02 07:55:50|2065.02|2063.52|2064.15|2062.65|2065.02|2063.52|2064.15|2062.65|0
1646207760000|2022-03-02 07:56:00|2063.91|2062.41|2064.01|2062.51|2064.02|2062.52|2063.44|2061.94|0
1646207770000|2022-03-02 07:56:10|2063.94|2062.44|2063.2|2061.7|2064.02|2062.52|2063.2|2061.7|0
1646207780000|2022-03-02 07:56:20|2063.28|2061.78|2063.67|2062.17|2063.91|2062.41|2063.28|2061.78|0
1646207790000|2022-03-02 07:56:30|2063.68|2062.18|2064.38|2062.88|2064.62|2063.12|2063.68|2062.18|0
1646207800000|2022-03-02 07:56:40|2064.39|2062.89|2065.09|2063.59|2065.19|2063.69|2064.38|2062.88|0
1646207810000|2022-03-02 07:56:50|2064.61|2063.11|2064.76|2063.26|2064.76|2063.26|2064.38|2062.88|0
1646207820000|2022-03-02 07:57:00|2064.85|2063.35|2064.61|2063.11|2065.09|2063.59|2064.61|2063.11|0
1646207830000|2022-03-02 07:57:10|2064.24|2062.74|2063.77|2062.27|2064.24|2062.74|2063.77|2062.27|0
1646207840000|2022-03-02 07:57:20|2063.81|2062.31|2063.91|2062.41|2063.91|2062.41|2063.67|2062.17|0
1646207850000|2022-03-02 07:57:30|2063.87|2062.37|2063.79|2062.29|2064.15|2062.65|2063.54|2062.04|0
1646207860000|2022-03-02 07:57:40|2063.87|2062.37|2063.89|2062.39|2064.03|2062.53|2063.79|2062.29|0
1646207870000|2022-03-02 07:57:50|2063.85|2062.35|2063.95|2062.45|2064.27|2062.77|2063.79|2062.29|0
1646207880000|2022-03-02 07:58:00|2063.79|2062.29|2063.79|2062.29|2063.79|2062.29|2063.31|2061.81|0
1646207890000|2022-03-02 07:58:10|2063.8|2062.3|2064.52|2063.02|2064.74|2063.24|2063.8|2062.3|0
1646207900000|2022-03-02 07:58:20|2064.6|2063.1|2063.55|2062.05|2065|2063.5|2063.55|2062.05|0
1646207910000|2022-03-02 07:58:30|2063.47|2061.97|2064.08|2062.58|2064.08|2062.58|2063.32|2061.82|0
1646207920000|2022-03-02 07:58:40|2064.04|2062.54|2064.69|2063.19|2064.8|2063.3|2063.84|2062.34|0
1646207930000|2022-03-02 07:58:50|2064.65|2063.15|2065.62|2064.12|2065.63|2064.13|2064.54|2063.04|0
1646207940000|2022-03-02 07:59:00|2065.58|2064.08|2065.29|2063.79|2065.62|2064.12|2065.15|2063.65|0
1646207950000|2022-03-02 07:59:10|2065.39|2063.89|2066.12|2064.62|2066.23|2064.73|2065.39|2063.89|0
1646207960000|2022-03-02 07:59:20|2066.13|2064.63|2064.25|2062.75|2066.13|2064.63|2064.25|2062.75|0
1646207970000|2022-03-02 07:59:30|2064.17|2062.67|2063.17|2061.67|2064.17|2062.67|2062.84|2061.34|0
1646207980000|2022-03-02 07:59:40|2063.13|2061.63|2063.64|2062.14|2063.64|2062.14|2062.59|2061.09|0
1646207990000|2022-03-02 07:59:50|2063.68|2062.18|2063.41|2061.91|2064.12|2062.62|2063.07|2061.57|0
1646208000000|2022-03-02 08:00:00|2063.59|2062.09|2056.53|2056.03|2066.18|2064.68|2056.16|2055.66|694
1646208010000|2022-03-02 08:00:10|2056.41|2055.91|2060.16|2059.66|2060.28|2059.78|2056.16|2055.66|454
1646208020000|2022-03-02 08:00:20|2060.28|2059.78|2064.28|2063.78|2064.28|2063.78|2060.16|2059.66|68
1646208030000|2022-03-02 08:00:30|2064.91|2064.41|2065.91|2065.41|2069.28|2068.78|2064.91|2064.41|476
1646208040000|2022-03-02 08:00:40|2066.03|2065.53|2066.41|2065.91|2068.53|2068.03|2065.03|2064.53|351
1646208050000|2022-03-02 08:00:50|2066.91|2066.41|2070.53|2070.03|2070.91|2070.41|2066.78|2066.28|198
1646208060000|2022-03-02 08:01:00|2070.66|2070.16|2066.66|2066.16|2071.28|2070.78|2066.66|2066.16|454
1646208070000|2022-03-02 08:01:10|2066.28|2065.78|2066.78|2066.28|2067.53|2067.03|2063.41|2062.91|276
1646208080000|2022-03-02 08:01:20|2065.53|2065.03|2065.91|2065.41|2067.53|2067.03|2064.66|2064.16|284
1646208090000|2022-03-02 08:01:30|2066.16|2065.66|2067.91|2067.41|2068.16|2067.66|2066.16|2065.66|161
1646208100000|2022-03-02 08:01:40|2067.78|2067.28|2070.28|2069.78|2070.28|2069.78|2067.53|2067.03|224
1646208110000|2022-03-02 08:01:50|2070.41|2069.91|2069.53|2069.03|2070.91|2070.41|2069.28|2068.78|211
1646208120000|2022-03-02 08:02:00|2069.41|2068.91|2065.78|2065.28|2069.41|2068.91|2064.16|2063.66|325
1646208130000|2022-03-02 08:02:10|2065.53|2065.03|2066.91|2066.41|2067.16|2066.66|2064.41|2063.91|139
1646208140000|2022-03-02 08:02:20|2066.53|2066.03|2065.16|2064.66|2068.66|2068.16|2065.16|2064.66|209
1646208150000|2022-03-02 08:02:30|2065.28|2064.78|2067.53|2067.03|2067.78|2067.28|2065.28|2064.78|192
1646208160000|2022-03-02 08:02:40|2067.28|2066.78|2068.16|2067.66|2068.16|2067.66|2065.91|2065.41|161
1646208170000|2022-03-02 08:02:50|2068.53|2068.03|2067.28|2066.78|2069.03|2068.53|2067.28|2066.78|261
1646208180000|2022-03-02 08:03:00|2067.03|2066.53|2067.41|2066.91|2067.91|2067.41|2065.78|2065.28|354
1646208190000|2022-03-02 08:03:10|2067.91|2067.41|2065.03|2064.53|2067.91|2067.41|2064.78|2064.28|299
1646208200000|2022-03-02 08:03:20|2065.16|2064.66|2065.78|2065.28|2066.41|2065.91|2064.91|2064.41|445
1646208210000|2022-03-02 08:03:30|2065.53|2065.03|2065.03|2064.53|2065.91|2065.41|2064.66|2064.16|207
1646208220000|2022-03-02 08:03:40|2065.16|2064.66|2065.91|2065.41|2066.66|2066.16|2064.78|2064.28|129
1646208230000|2022-03-02 08:03:50|2065.78|2065.28|2064.28|2063.78|2066.03|2065.53|2064.16|2063.66|214
1646208240000|2022-03-02 08:04:00|2064.41|2063.91|2064.03|2063.53|2064.53|2064.03|2063.53|2063.03|169
1646208250000|2022-03-02 08:04:10|2063.53|2063.03|2062.28|2061.78|2063.78|2063.28|2062.16|2061.66|274
1646208260000|2022-03-02 08:04:20|2062.16|2061.66|2062.28|2061.78|2062.41|2061.91|2061.41|2060.91|138
1646208270000|2022-03-02 08:04:30|2062.41|2061.91|2063.03|2062.53|2063.41|2062.91|2062.41|2061.91|86
1646208280000|2022-03-02 08:04:40|2062.91|2062.41|2063.53|2063.03|2063.66|2063.16|2062.03|2061.53|131
1646208290000|2022-03-02 08:04:50|2063.66|2063.16|2061.78|2061.28|2063.66|2063.16|2061.66|2061.16|195
1646208300000|2022-03-02 08:05:00|2061.91|2061.41|2062.41|2061.91|2063.53|2063.03|2061.91|2061.41|203
1646208310000|2022-03-02 08:05:10|2062.53|2062.03|2059.91|2059.41|2062.53|2062.03|2059.66|2059.16|86
1646208320000|2022-03-02 08:05:20|2059.78|2059.28|2058.78|2058.28|2059.78|2059.28|2057.66|2057.16|236
1646208330000|2022-03-02 08:05:30|2059.03|2058.53|2059.41|2058.91|2060.66|2060.16|2059.03|2058.53|120
1646208340000|2022-03-02 08:05:40|2059.28|2058.78|2059.41|2058.91|2059.91|2059.41|2059.16|2058.66|191
1646208350000|2022-03-02 08:05:50|2059.53|2059.03|2057.16|2056.66|2059.91|2059.41|2056.91|2056.41|158
1646208360000|2022-03-02 08:06:00|2057.28|2056.78|2057.03|2056.53|2057.28|2056.78|2055.78|2055.28|194
1646208370000|2022-03-02 08:06:10|2056.78|2056.28|2056.28|2055.78|2057.16|2056.66|2055.91|2055.41|90
1646208380000|2022-03-02 08:06:20|2056.16|2055.66|2053.28|2052.78|2056.28|2055.78|2053.28|2052.78|219
1646208390000|2022-03-02 08:06:30|2052.91|2052.41|2053.28|2052.78|2053.28|2052.78|2051.16|2050.66|240
1646208400000|2022-03-02 08:06:40|2053.41|2052.91|2051.03|2050.53|2053.41|2052.91|2050.91|2050.41|151
1646208410000|2022-03-02 08:06:50|2051.16|2050.66|2049.91|2049.41|2051.16|2050.66|2049.66|2049.16|143
1646208420000|2022-03-02 08:07:00|2049.78|2049.28|2050.78|2050.28|2051.91|2051.41|2049.78|2049.28|209
1646208430000|2022-03-02 08:07:10|2050.66|2050.16|2049.16|2048.66|2050.66|2050.16|2048.78|2048.28|117
1646208440000|2022-03-02 08:07:20|2049.28|2048.78|2049.03|2048.53|2049.91|2049.41|2048.91|2048.41|168
1646208450000|2022-03-02 08:07:30|2048.91|2048.41|2049.03|2048.53|2049.53|2049.03|2048.41|2047.91|163
1646208460000|2022-03-02 08:07:40|2049.16|2048.66|2048.66|2048.16|2050.53|2050.03|2048.66|2048.16|179
1646208470000|2022-03-02 08:07:50|2048.78|2048.28|2048.28|2047.78|2048.91|2048.41|2048.16|2047.66|218
1646208480000|2022-03-02 08:08:00|2048.16|2047.66|2049.66|2049.16|2050.28|2049.78|2047.91|2047.41|185
1646208490000|2022-03-02 08:08:10|2049.53|2049.03|2049.03|2048.53|2049.53|2049.03|2048.91|2048.41|90
1646208500000|2022-03-02 08:08:20|2049.16|2048.66|2050.16|2049.66|2050.53|2050.03|2048.91|2048.41|55
1646208510000|2022-03-02 08:08:30|2050.03|2049.53|2049.16|2048.66|2050.53|2050.03|2048.91|2048.41|105
1646208520000|2022-03-02 08:08:40|2049.28|2048.78|2050.41|2049.91|2050.41|2049.91|2049.16|2048.66|134
1646208530000|2022-03-02 08:08:50|2050.28|2049.78|2050.41|2049.91|2050.78|2050.28|2050.28|2049.78|147
1646208540000|2022-03-02 08:09:00|2050.53|2050.03|2049.78|2049.28|2052.03|2051.53|2049.41|2048.91|214
1646208550000|2022-03-02 08:09:10|2049.66|2049.16|2051.28|2050.78|2051.28|2050.78|2049.41|2048.91|132
1646208560000|2022-03-02 08:09:20|2051.16|2050.66|2050.78|2050.28|2051.16|2050.66|2049.78|2049.28|127
1646208570000|2022-03-02 08:09:30|2050.66|2050.16|2051.03|2050.53|2051.41|2050.91|2050.66|2050.16|81
1646208580000|2022-03-02 08:09:40|2051.16|2050.66|2051.03|2050.53|2051.53|2051.03|2050.91|2050.41|129
1646208590000|2022-03-02 08:09:50|2050.91|2050.41|2049.78|2049.28|2050.91|2050.41|2049.78|2049.28|172
1646208600000|2022-03-02 08:10:00|2049.91|2049.41|2051.28|2050.78|2051.53|2051.03|2049.53|2049.03|164
1646208610000|2022-03-02 08:10:10|2051.16|2050.66|2052.41|2051.91|2052.66|2052.16|2051.16|2050.66|163
1646208620000|2022-03-02 08:10:20|2052.53|2052.03|2054.03|2053.53|2054.16|2053.66|2052.41|2051.91|201
1646208630000|2022-03-02 08:10:30|2054.28|2053.78|2057.53|2057.03|2057.53|2057.03|2054.28|2053.78|194
1646208640000|2022-03-02 08:10:40|2057.41|2056.91|2059.28|2058.78|2059.53|2059.03|2057.41|2056.91|108
1646208650000|2022-03-02 08:10:50|2059.41|2058.91|2057.41|2056.91|2059.78|2059.28|2057.28|2056.78|217
1646208660000|2022-03-02 08:11:00|2057.03|2056.53|2058.41|2057.91|2058.41|2057.91|2056.03|2055.53|208
1646208670000|2022-03-02 08:11:10|2058.66|2058.16|2059.28|2058.78|2059.66|2059.16|2058.28|2057.78|156
1646208680000|2022-03-02 08:11:20|2059.41|2058.91|2060.78|2060.28|2062.78|2062.28|2059.41|2058.91|197
1646208690000|2022-03-02 08:11:30|2060.66|2060.16|2060.91|2060.41|2061.16|2060.66|2058.91|2058.41|215
1646208700000|2022-03-02 08:11:40|2061.16|2060.66|2062.28|2061.78|2062.41|2061.91|2061.03|2060.53|100
1646208710000|2022-03-02 08:11:50|2062.03|2061.53|2060.66|2060.16|2062.03|2061.53|2060.41|2059.91|234
1646208720000|2022-03-02 08:12:00|2060.78|2060.28|2060.91|2060.41|2061.53|2061.03|2059.91|2059.41|161
1646208730000|2022-03-02 08:12:10|2060.66|2060.16|2059.91|2059.41|2061.28|2060.78|2058.53|2058.03|340
1646208740000|2022-03-02 08:12:20|2059.66|2059.16|2059.66|2059.16|2060.03|2059.53|2058.41|2057.91|225
1646208750000|2022-03-02 08:12:30|2059.78|2059.28|2060.41|2059.91|2060.91|2060.41|2059.16|2058.66|286
1646208760000|2022-03-02 08:12:40|2060.16|2059.66|2057.91|2057.41|2060.16|2059.66|2057.78|2057.28|286
1646208770000|2022-03-02 08:12:50|2058.41|2057.91|2056.91|2056.41|2059.16|2058.66|2056.91|2056.41|217
1646208780000|2022-03-02 08:13:00|2057.03|2056.53|2057.16|2056.66|2057.66|2057.16|2056.16|2055.66|224
1646208790000|2022-03-02 08:13:10|2057.03|2056.53|2057.16|2056.66|2057.66|2057.16|2056.66|2056.16|154
1646208800000|2022-03-02 08:13:20|2057.28|2056.78|2056.53|2056.03|2057.41|2056.91|2056.53|2056.03|173
1646208810000|2022-03-02 08:13:30|2056.41|2055.91|2056.91|2056.41|2056.91|2056.41|2056.16|2055.66|215
1646208820000|2022-03-02 08:13:40|2057.16|2056.66|2059.66|2059.16|2060.16|2059.66|2056.91|2056.41|254
1646208830000|2022-03-02 08:13:50|2060.03|2059.53|2060.28|2059.78|2061.66|2061.16|2059.78|2059.28|175
1646208840000|2022-03-02 08:14:00|2060.41|2059.91|2058.53|2058.03|2060.41|2059.91|2057.53|2057.03|110
1646208850000|2022-03-02 08:14:10|2058.28|2057.78|2059.78|2059.28|2059.78|2059.28|2058.28|2057.78|154
1646208860000|2022-03-02 08:14:20|2059.66|2059.16|2062.66|2062.16|2062.66|2062.16|2059.66|2059.16|242
1646208870000|2022-03-02 08:14:30|2062.78|2062.28|2061.78|2061.28|2063.41|2062.91|2061.78|2061.28|179
1646208880000|2022-03-02 08:14:40|2061.66|2061.16|2063.28|2062.78|2063.66|2063.16|2061.66|2061.16|162
1646208890000|2022-03-02 08:14:50|2063.16|2062.66|2063.28|2062.78|2063.41|2062.91|2062.41|2061.91|135
1646208900000|2022-03-02 08:15:00|2063.03|2062.53|2063.66|2063.16|2063.66|2063.16|2062.41|2061.91|174
1646208910000|2022-03-02 08:15:10|2063.53|2063.03|2064.66|2064.16|2064.66|2064.16|2063.16|2062.66|74
1646208920000|2022-03-02 08:15:20|2064.53|2064.03|2064.41|2063.91|2065.16|2064.66|2063.53|2063.03|236
1646208930000|2022-03-02 08:15:30|2064.66|2064.16|2064.66|2064.16|2065.16|2064.66|2063.41|2062.91|271
1646208940000|2022-03-02 08:15:40|2064.53|2064.03|2064.41|2063.91|2067.16|2066.66|2064.28|2063.78|300
1646208950000|2022-03-02 08:15:50|2064.66|2064.16|2064.66|2064.16|2064.66|2064.16|2063.66|2063.16|138
1646208960000|2022-03-02 08:16:00|2064.41|2063.91|2065.41|2064.91|2065.41|2064.91|2064.16|2063.66|128
1646208970000|2022-03-02 08:16:10|2065.66|2065.16|2067.66|2067.16|2067.66|2067.16|2065.66|2065.16|311
1646208980000|2022-03-02 08:16:20|2067.91|2067.41|2067.78|2067.28|2069.66|2069.16|2067.66|2067.16|381
1646208990000|2022-03-02 08:16:30|2067.66|2067.16|2066.66|2066.16|2068.16|2067.66|2066.53|2066.03|145
1646209000000|2022-03-02 08:16:40|2066.91|2066.41|2067.16|2066.66|2067.66|2067.16|2066.91|2066.41|179
1646209010000|2022-03-02 08:16:50|2067.28|2066.78|2067.03|2066.53|2068.16|2067.66|2065.91|2065.41|278
1646209020000|2022-03-02 08:17:00|2067.16|2066.66|2066.78|2066.28|2067.41|2066.91|2066.66|2066.16|172
1646209030000|2022-03-02 08:17:10|2067.16|2066.66|2068.41|2067.91|2068.41|2067.91|2066.91|2066.41|115
1646209040000|2022-03-02 08:17:20|2068.53|2068.03|2066.78|2066.28|2068.66|2068.16|2066.41|2065.91|174
1646209050000|2022-03-02 08:17:30|2066.91|2066.41|2069.78|2069.28|2069.91|2069.41|2066.91|2066.41|207
1646209060000|2022-03-02 08:17:40|2069.66|2069.16|2067.16|2066.66|2069.66|2069.16|2066.91|2066.41|157
1646209070000|2022-03-02 08:17:50|2067.41|2066.91|2068.41|2067.91|2068.41|2067.91|2067.03|2066.53|126
1646209080000|2022-03-02 08:18:00|2068.16|2067.66|2067.41|2066.91|2068.66|2068.16|2067.41|2066.91|151
1646209090000|2022-03-02 08:18:10|2067.28|2066.78|2067.66|2067.16|2068.16|2067.66|2067.03|2066.53|112
1646209100000|2022-03-02 08:18:20|2067.53|2067.03|2068.41|2067.91|2068.41|2067.91|2066.91|2066.41|183
1646209110000|2022-03-02 08:18:30|2068.66|2068.16|2069.66|2069.16|2070.16|2069.66|2068.66|2068.16|169
1646209120000|2022-03-02 08:18:40|2069.28|2068.78|2068.03|2067.53|2069.41|2068.91|2068.03|2067.53|69
1646209130000|2022-03-02 08:18:50|2068.16|2067.66|2065.41|2064.91|2068.16|2067.66|2065.28|2064.78|145
1646209140000|2022-03-02 08:19:00|2065.28|2064.78|2064.78|2064.28|2065.66|2065.16|2064.16|2063.66|202
1646209150000|2022-03-02 08:19:10|2064.66|2064.16|2065.03|2064.53|2065.16|2064.66|2063.91|2063.41|189
1646209160000|2022-03-02 08:19:20|2064.91|2064.41|2064.91|2064.41|2064.91|2064.41|2063.66|2063.16|241
1646209170000|2022-03-02 08:19:30|2065.16|2064.66|2064.16|2063.66|2065.16|2064.66|2063.28|2062.78|129
1646209180000|2022-03-02 08:19:40|2064.28|2063.78|2066.16|2065.66|2066.16|2065.66|2064.28|2063.78|176
1646209190000|2022-03-02 08:19:50|2066.66|2066.16|2066.41|2065.91|2067.53|2067.03|2066.41|2065.91|296
1646209200000|2022-03-02 08:20:00|2066.16|2065.66|2064.91|2064.41|2066.41|2065.91|2064.16|2063.66|240
1646209210000|2022-03-02 08:20:10|2065.03|2064.53|2066.66|2066.16|2066.66|2066.16|2065.03|2064.53|54
1646209220000|2022-03-02 08:20:20|2066.41|2065.91|2066.91|2066.41|2067.53|2067.03|2066.41|2065.91|153
1646209230000|2022-03-02 08:20:30|2066.66|2066.16|2068.41|2067.91|2068.41|2067.91|2066.41|2065.91|114
1646209240000|2022-03-02 08:20:40|2068.16|2067.66|2069.41|2068.91|2069.91|2069.41|2068.16|2067.66|172
1646209250000|2022-03-02 08:20:50|2069.66|2069.16|2069.66|2069.16|2070.78|2070.28|2068.91|2068.41|205
1646209260000|2022-03-02 08:21:00|2069.78|2069.28|2066.78|2066.28|2069.91|2069.41|2066.78|2066.28|197
1646209270000|2022-03-02 08:21:10|2066.66|2066.16|2066.41|2065.91|2066.91|2066.41|2065.91|2065.41|178
1646209280000|2022-03-02 08:21:20|2066.28|2065.78|2066.41|2065.91|2066.41|2065.91|2065.66|2065.16|189
1646209290000|2022-03-02 08:21:30|2066.16|2065.66|2066.16|2065.66|2066.91|2066.41|2065.78|2065.28|149
1646209300000|2022-03-02 08:21:40|2065.66|2065.16|2064.91|2064.41|2065.91|2065.41|2064.78|2064.28|110
1646209310000|2022-03-02 08:21:50|2065.03|2064.53|2065.91|2065.41|2066.16|2065.66|2064.91|2064.41|172
1646209320000|2022-03-02 08:22:00|2065.78|2065.28|2066.16|2065.66|2066.66|2066.16|2065.16|2064.66|163
1646209330000|2022-03-02 08:22:10|2066.03|2065.53|2065.78|2065.28|2066.91|2066.41|2065.66|2065.16|148
1646209340000|2022-03-02 08:22:20|2065.66|2065.16|2066.03|2065.53|2066.16|2065.66|2064.53|2064.03|206
1646209350000|2022-03-02 08:22:30|2065.91|2065.41|2067.41|2066.91|2067.66|2067.16|2065.78|2065.28|138
1646209360000|2022-03-02 08:22:40|2067.66|2067.16|2066.78|2066.28|2068.16|2067.66|2066.78|2066.28|157
1646209370000|2022-03-02 08:22:50|2066.91|2066.41|2068.03|2067.53|2068.53|2068.03|2066.66|2066.16|121
1646209380000|2022-03-02 08:23:00|2068.16|2067.66|2069.16|2068.66|2069.16|2068.66|2068.16|2067.66|158
1646209390000|2022-03-02 08:23:10|2069.03|2068.53|2070.53|2070.03|2070.78|2070.28|2068.66|2068.16|104
1646209400000|2022-03-02 08:23:20|2070.66|2070.16|2068.53|2068.03|2070.66|2070.16|2068.41|2067.91|112
1646209410000|2022-03-02 08:23:30|2068.66|2068.16|2068.66|2068.16|2070.16|2069.66|2068.53|2068.03|207
1646209420000|2022-03-02 08:23:40|2068.78|2068.28|2069.78|2069.28|2069.78|2069.28|2068.66|2068.16|65
1646209430000|2022-03-02 08:23:50|2069.91|2069.41|2068.66|2068.16|2070.03|2069.53|2068.66|2068.16|75
1646209440000|2022-03-02 08:24:00|2068.53|2068.03|2068.91|2068.41|2068.91|2068.41|2068.41|2067.91|101
1646209450000|2022-03-02 08:24:10|2069.16|2068.66|2069.66|2069.16|2070.16|2069.66|2069.16|2068.66|105
1646209460000|2022-03-02 08:24:20|2069.78|2069.28|2069.16|2068.66|2070.16|2069.66|2068.41|2067.91|166
1646209470000|2022-03-02 08:24:30|2068.91|2068.41|2069.03|2068.53|2069.16|2068.66|2068.66|2068.16|96
1646209480000|2022-03-02 08:24:40|2069.41|2068.91|2069.41|2068.91|2069.91|2069.41|2068.78|2068.28|103
1646209490000|2022-03-02 08:24:50|2069.16|2068.66|2069.66|2069.16|2069.91|2069.41|2068.78|2068.28|126
1646209500000|2022-03-02 08:25:00|2070.16|2069.66|2067.78|2067.28|2070.16|2069.66|2067.78|2067.28|169
1646209510000|2022-03-02 08:25:10|2067.66|2067.16|2067.41|2066.91|2067.91|2067.41|2066.53|2066.03|135
1646209520000|2022-03-02 08:25:20|2067.53|2067.03|2066.41|2065.91|2067.78|2067.28|2066.41|2065.91|110
1646209530000|2022-03-02 08:25:30|2066.53|2066.03|2066.41|2065.91|2066.78|2066.28|2065.91|2065.41|148
1646209540000|2022-03-02 08:25:40|2066.28|2065.78|2067.41|2066.91|2067.53|2067.03|2066.28|2065.78|88
1646209550000|2022-03-02 08:25:50|2067.16|2066.66|2066.03|2065.53|2067.16|2066.66|2065.66|2065.16|131
1646209560000|2022-03-02 08:26:00|2066.16|2065.66|2064.66|2064.16|2066.28|2065.78|2064.66|2064.16|208
1646209570000|2022-03-02 08:26:10|2064.28|2063.78|2065.78|2065.28|2066.16|2065.66|2064.28|2063.78|216
1646209580000|2022-03-02 08:26:20|2065.66|2065.16|2066.41|2065.91|2066.66|2066.16|2064.91|2064.41|311
1646209590000|2022-03-02 08:26:30|2066.53|2066.03|2065.91|2065.41|2066.91|2066.41|2065.91|2065.41|131
1646209600000|2022-03-02 08:26:40|2065.66|2065.16|2063.91|2063.41|2065.91|2065.41|2063.91|2063.41|218
1646209610000|2022-03-02 08:26:50|2063.41|2062.91|2062.91|2062.41|2064.03|2063.53|2062.91|2062.41|337
1646209620000|2022-03-02 08:27:00|2062.78|2062.28|2064.53|2064.03|2064.53|2064.03|2062.53|2062.03|129
1646209630000|2022-03-02 08:27:10|2064.41|2063.91|2064.91|2064.41|2065.78|2065.28|2064.41|2063.91|313
1646209640000|2022-03-02 08:27:20|2065.03|2064.53|2064.16|2063.66|2065.16|2064.66|2063.41|2062.91|212
1646209650000|2022-03-02 08:27:30|2063.66|2063.16|2062.91|2062.41|2064.16|2063.66|2062.66|2062.16|176
1646209660000|2022-03-02 08:27:40|2062.66|2062.16|2063.28|2062.78|2063.41|2062.91|2062.66|2062.16|174
1646209670000|2022-03-02 08:27:50|2063.16|2062.66|2063.78|2063.28|2063.91|2063.41|2063.03|2062.53|156
1646209680000|2022-03-02 08:28:00|2063.66|2063.16|2062.41|2061.91|2063.66|2063.16|2062.03|2061.53|187
1646209690000|2022-03-02 08:28:10|2062.28|2061.78|2061.91|2061.41|2062.41|2061.91|2061.66|2061.16|123
1646209700000|2022-03-02 08:28:20|2061.66|2061.16|2061.66|2061.16|2061.66|2061.16|2060.78|2060.28|157
1646209710000|2022-03-02 08:28:30|2061.53|2061.03|2062.28|2061.78|2062.53|2062.03|2061.41|2060.91|104
1646209720000|2022-03-02 08:28:40|2062.16|2061.66|2061.91|2061.41|2062.91|2062.41|2061.66|2061.16|116
1646209730000|2022-03-02 08:28:50|2061.78|2061.28|2062.41|2061.91|2063.03|2062.53|2061.78|2061.28|99
1646209740000|2022-03-02 08:29:00|2062.66|2062.16|2062.41|2061.91|2063.16|2062.66|2062.41|2061.91|145
1646209750000|2022-03-02 08:29:10|2061.91|2061.41|2061.28|2060.78|2062.16|2061.66|2061.03|2060.53|150
1646209760000|2022-03-02 08:29:20|2060.91|2060.41|2061.16|2060.66|2061.16|2060.66|2060.66|2060.16|135
1646209770000|2022-03-02 08:29:30|2060.91|2060.41|2060.66|2060.16|2061.53|2061.03|2060.53|2060.03|82
1646209780000|2022-03-02 08:29:40|2060.53|2060.03|2058.03|2057.53|2060.66|2060.16|2058.03|2057.53|152
1646209790000|2022-03-02 08:29:50|2057.91|2057.41|2058.41|2057.91|2058.66|2058.16|2057.91|2057.41|60
1646209800000|2022-03-02 08:30:00|2058.16|2057.66|2058.41|2057.91|2058.91|2058.41|2057.66|2057.16|95
1646209810000|2022-03-02 08:30:10|2058.16|2057.66|2058.28|2057.78|2058.66|2058.16|2057.78|2057.28|99
1646209820000|2022-03-02 08:30:20|2058.41|2057.91|2060.41|2059.91|2060.41|2059.91|2058.28|2057.78|74
1646209830000|2022-03-02 08:30:30|2060.16|2059.66|2061.41|2060.91|2062.28|2061.78|2060.16|2059.66|184
1646209840000|2022-03-02 08:30:40|2061.28|2060.78|2059.41|2058.91|2061.66|2061.16|2059.41|2058.91|79
1646209850000|2022-03-02 08:30:50|2059.53|2059.03|2060.16|2059.66|2060.41|2059.91|2059.53|2059.03|71
1646209860000|2022-03-02 08:31:00|2060.28|2059.78|2060.53|2060.03|2061.41|2060.91|2060.28|2059.78|87
1646209870000|2022-03-02 08:31:10|2060.66|2060.16|2060.41|2059.91|2060.78|2060.28|2059.91|2059.41|125
1646209880000|2022-03-02 08:31:20|2060.28|2059.78|2061.16|2060.66|2061.16|2060.66|2060.16|2059.66|56
1646209890000|2022-03-02 08:31:30|2061.66|2061.16|2062.91|2062.41|2063.16|2062.66|2061.53|2061.03|84
1646209900000|2022-03-02 08:31:40|2062.78|2062.28|2063.91|2063.41|2064.16|2063.66|2062.41|2061.91|121
1646209910000|2022-03-02 08:31:50|2064.03|2063.53|2064.41|2063.91|2064.41|2063.91|2062.91|2062.41|165
1646209920000|2022-03-02 08:32:00|2064.28|2063.78|2064.16|2063.66|2064.53|2064.03|2063.66|2063.16|149
1646209930000|2022-03-02 08:32:10|2064.28|2063.78|2063.28|2062.78|2064.91|2064.41|2063.03|2062.53|125
1646209940000|2022-03-02 08:32:20|2063.16|2062.66|2064.41|2063.91|2064.66|2064.16|2062.78|2062.28|111
1646209950000|2022-03-02 08:32:30|2064.53|2064.03|2065.28|2064.78|2065.41|2064.91|2064.41|2063.91|71
1646209960000|2022-03-02 08:32:40|2065.41|2064.91|2065.28|2064.78|2065.41|2064.91|2064.53|2064.03|71
1646209970000|2022-03-02 08:32:50|2065.41|2064.91|2064.41|2063.91|2065.91|2065.41|2064.41|2063.91|108
1646209980000|2022-03-02 08:33:00|2064.16|2063.66|2064.91|2064.41|2064.91|2064.41|2063.16|2062.66|100
1646209990000|2022-03-02 08:33:10|2065.16|2064.66|2065.28|2064.78|2065.66|2065.16|2064.66|2064.16|93
1646210000000|2022-03-02 08:33:20|2065.41|2064.91|2065.91|2065.41|2066.16|2065.66|2065.16|2064.66|28
1646210010000|2022-03-02 08:33:30|2066.03|2065.53|2064.78|2064.28|2066.03|2065.53|2064.16|2063.66|78
1646210020000|2022-03-02 08:33:40|2064.66|2064.16|2063.16|2062.66|2065.16|2064.66|2063.16|2062.66|80
1646210030000|2022-03-02 08:33:50|2063.28|2062.78|2064.66|2064.16|2064.66|2064.16|2063.28|2062.78|37
1646210040000|2022-03-02 08:34:00|2064.91|2064.41|2064.41|2063.91|2064.91|2064.41|2063.91|2063.41|58
1646210050000|2022-03-02 08:34:10|2064.28|2063.78|2063.91|2063.41|2064.91|2064.41|2063.53|2063.03|96
1646210060000|2022-03-02 08:34:20|2064.16|2063.66|2063.66|2063.16|2064.41|2063.91|2063.66|2063.16|77
1646210070000|2022-03-02 08:34:30|2063.78|2063.28|2065.16|2064.66|2065.16|2064.66|2063.78|2063.28|87
1646210080000|2022-03-02 08:34:40|2065.03|2064.53|2064.53|2064.03|2065.53|2065.03|2064.53|2064.03|56
1646210090000|2022-03-02 08:34:50|2064.41|2063.91|2065.16|2064.66|2065.41|2064.91|2064.41|2063.91|64
1646210100000|2022-03-02 08:35:00|2065.41|2064.91|2065.41|2064.91|2066.16|2065.66|2065.16|2064.66|125
1646210110000|2022-03-02 08:35:10|2065.66|2065.16|2064.78|2064.28|2066.41|2065.91|2064.78|2064.28|60
1646210120000|2022-03-02 08:35:20|2064.66|2064.16|2064.16|2063.66|2064.91|2064.41|2063.66|2063.16|33
1646210130000|2022-03-02 08:35:30|2064.28|2063.78|2062.91|2062.41|2064.66|2064.16|2062.41|2061.91|116
1646210140000|2022-03-02 08:35:40|2062.78|2062.28|2061.91|2061.41|2063.41|2062.91|2061.91|2061.41|110
1646210150000|2022-03-02 08:35:50|2062.03|2061.53|2061.91|2061.41|2062.41|2061.91|2061.66|2061.16|39
1646210160000|2022-03-02 08:36:00|2061.78|2061.28|2062.91|2062.41|2063.16|2062.66|2061.78|2061.28|131
1646210170000|2022-03-02 08:36:10|2063.16|2062.66|2061.91|2061.41|2063.28|2062.78|2061.41|2060.91|160
1646210180000|2022-03-02 08:36:20|2062.03|2061.53|2062.16|2061.66|2062.66|2062.16|2061.66|2061.16|100
1646210190000|2022-03-02 08:36:30|2062.28|2061.78|2062.41|2061.91|2062.53|2062.03|2062.16|2061.66|54
1646210200000|2022-03-02 08:36:40|2062.16|2061.66|2059.91|2059.41|2062.16|2061.66|2059.91|2059.41|100
1646210210000|2022-03-02 08:36:50|2059.66|2059.16|2060.28|2059.78|2060.66|2060.16|2059.66|2059.16|302
1646210220000|2022-03-02 08:37:00|2060.41|2059.91|2058.66|2058.16|2060.41|2059.91|2058.66|2058.16|159
1646210230000|2022-03-02 08:37:10|2058.53|2058.03|2058.41|2057.91|2058.66|2058.16|2057.91|2057.41|39
1646210240000|2022-03-02 08:37:20|2058.66|2058.16|2058.53|2058.03|2058.78|2058.28|2058.28|2057.78|79
1646210250000|2022-03-02 08:37:30|2058.41|2057.91|2058.91|2058.41|2059.41|2058.91|2058.41|2057.91|66
1646210260000|2022-03-02 08:37:40|2058.66|2058.16|2058.28|2057.78|2059.16|2058.66|2058.28|2057.78|35
1646210270000|2022-03-02 08:37:50|2058.41|2057.91|2058.41|2057.91|2058.66|2058.16|2057.53|2057.03|85
1646210280000|2022-03-02 08:38:00|2059.03|2058.53|2058.66|2058.16|2059.41|2058.91|2058.66|2058.16|99
1646210290000|2022-03-02 08:38:10|2058.53|2058.03|2059.78|2059.28|2059.78|2059.28|2058.53|2058.03|176
1646210300000|2022-03-02 08:38:20|2059.91|2059.41|2060.03|2059.53|2060.53|2060.03|2059.66|2059.16|85
1646210310000|2022-03-02 08:38:30|2059.91|2059.41|2060.41|2059.91|2060.41|2059.91|2059.66|2059.16|86
1646210320000|2022-03-02 08:38:40|2060.16|2059.66|2061.16|2060.66|2061.41|2060.91|2060.16|2059.66|160
1646210330000|2022-03-02 08:38:50|2061.03|2060.53|2060.91|2060.41|2062.16|2061.66|2060.66|2060.16|237
1646210340000|2022-03-02 08:39:00|2061.16|2060.66|2061.16|2060.66|2061.91|2061.41|2060.91|2060.41|101
1646210350000|2022-03-02 08:39:10|2061.03|2060.53|2060.78|2060.28|2061.41|2060.91|2060.41|2059.91|52
1646210360000|2022-03-02 08:39:20|2060.91|2060.41|2061.03|2060.53|2061.41|2060.91|2060.66|2060.16|95
1646210370000|2022-03-02 08:39:30|2061.16|2060.66|2060.66|2060.16|2061.16|2060.66|2060.41|2059.91|54
1646210380000|2022-03-02 08:39:40|2060.78|2060.28|2061.91|2061.41|2061.91|2061.41|2060.53|2060.03|90
1646210390000|2022-03-02 08:39:50|2062.03|2061.53|2060.41|2059.91|2062.16|2061.66|2059.91|2059.41|79
1646210400000|2022-03-02 08:40:00|2060.28|2059.78|2060.91|2060.41|2061.03|2060.53|2059.53|2059.03|118
1646210410000|2022-03-02 08:40:10|2061.03|2060.53|2061.66|2061.16|2062.16|2061.66|2060.91|2060.41|92
1646210420000|2022-03-02 08:40:20|2061.53|2061.03|2062.16|2061.66|2062.41|2061.91|2061.41|2060.91|43
1646210430000|2022-03-02 08:40:30|2062.41|2061.91|2062.03|2061.53|2062.66|2062.16|2061.53|2061.03|217
1646210440000|2022-03-02 08:40:40|2062.16|2061.66|2059.66|2059.16|2062.16|2061.66|2059.41|2058.91|151
1646210450000|2022-03-02 08:40:50|2059.91|2059.41|2058.66|2058.16|2059.91|2059.41|2058.41|2057.91|543
1646210460000|2022-03-02 08:41:00|2058.91|2058.41|2059.41|2058.91|2059.91|2059.41|2058.91|2058.41|100
1646210470000|2022-03-02 08:41:10|2059.66|2059.16|2058.91|2058.41|2059.91|2059.41|2058.66|2058.16|474
1646210480000|2022-03-02 08:41:20|2058.78|2058.28|2059.16|2058.66|2059.16|2058.66|2058.53|2058.03|65
1646210490000|2022-03-02 08:41:30|2058.91|2058.41|2059.66|2059.16|2060.16|2059.66|2058.91|2058.41|100
1646210500000|2022-03-02 08:41:40|2059.78|2059.28|2059.53|2059.03|2059.91|2059.41|2059.16|2058.66|119
1646210510000|2022-03-02 08:41:50|2059.41|2058.91|2059.66|2059.16|2061.16|2060.66|2059.41|2058.91|148
1646210520000|2022-03-02 08:42:00|2059.16|2058.66|2058.66|2058.16|2059.41|2058.91|2058.28|2057.78|101
1646210530000|2022-03-02 08:42:10|2058.78|2058.28|2059.91|2059.41|2060.16|2059.66|2058.66|2058.16|84
1646210540000|2022-03-02 08:42:20|2060.41|2059.91|2058.66|2058.16|2060.41|2059.91|2057.91|2057.41|236
1646210550000|2022-03-02 08:42:30|2058.91|2058.41|2058.91|2058.41|2059.16|2058.66|2058.53|2058.03|44
1646210560000|2022-03-02 08:42:40|2059.03|2058.53|2058.91|2058.41|2059.41|2058.91|2058.66|2058.16|57
1646210570000|2022-03-02 08:42:50|2058.78|2058.28|2058.16|2057.66|2058.91|2058.41|2057.91|2057.41|67
1646210580000|2022-03-02 08:43:00|2058.41|2057.91|2058.91|2058.41|2058.91|2058.41|2058.16|2057.66|226
1646210590000|2022-03-02 08:43:10|2058.66|2058.16|2057.66|2057.16|2058.78|2058.28|2057.66|2057.16|102
1646210600000|2022-03-02 08:43:20|2057.53|2057.03|2056.16|2055.66|2057.66|2057.16|2055.66|2055.16|155
1646210610000|2022-03-02 08:43:30|2056.28|2055.78|2056.91|2056.41|2057.66|2057.16|2056.28|2055.78|84
1646210620000|2022-03-02 08:43:40|2057.03|2056.53|2056.41|2055.91|2057.16|2056.66|2056.41|2055.91|121
1646210630000|2022-03-02 08:43:50|2056.66|2056.16|2056.28|2055.78|2057.16|2056.66|2056.16|2055.66|55
1646210640000|2022-03-02 08:44:00|2056.41|2055.91|2056.91|2056.41|2056.91|2056.41|2056.28|2055.78|76
1646210650000|2022-03-02 08:44:10|2057.16|2056.66|2056.91|2056.41|2057.16|2056.66|2056.66|2056.16|49
1646210660000|2022-03-02 08:44:20|2057.03|2056.53|2057.91|2057.41|2057.91|2057.41|2056.91|2056.41|74
1646210670000|2022-03-02 08:44:30|2057.78|2057.28|2057.78|2057.28|2057.91|2057.41|2057.16|2056.66|73
1646210680000|2022-03-02 08:44:40|2057.66|2057.16|2057.66|2057.16|2057.91|2057.41|2057.41|2056.91|71
1646210690000|2022-03-02 08:44:50|2057.78|2057.28|2057.66|2057.16|2057.91|2057.41|2057.41|2056.91|42
1646210700000|2022-03-02 08:45:00|2057.52|2057.02|2058.4|2057.9|2058.4|2057.9|2057.15|2056.65|88
1646210710000|2022-03-02 08:45:10|2058.65|2058.15|2057.4|2056.9|2059.4|2058.9|2057.27|2056.77|88
1646210720000|2022-03-02 08:45:20|2057.27|2056.77|2057.65|2057.15|2057.9|2057.4|2056.9|2056.4|48
1646210730000|2022-03-02 08:45:30|2057.52|2057.02|2056.52|2056.02|2057.52|2057.02|2056.52|2056.02|67
1646210740000|2022-03-02 08:45:40|2056.4|2055.9|2055.4|2054.9|2056.65|2056.15|2055.4|2054.9|42
1646210750000|2022-03-02 08:45:50|2055.27|2054.77|2054.27|2053.77|2055.4|2054.9|2054.27|2053.77|103
1646210760000|2022-03-02 08:46:00|2054.4|2053.9|2054.4|2053.9|2054.65|2054.15|2053.65|2053.15|117
1646210770000|2022-03-02 08:46:10|2054.27|2053.77|2054.77|2054.27|2054.77|2054.27|2053.9|2053.4|48
1646210780000|2022-03-02 08:46:20|2055.4|2054.9|2054.52|2054.02|2056.15|2055.65|2054.4|2053.9|113
1646210790000|2022-03-02 08:46:30|2054.4|2053.9|2054.9|2054.4|2054.9|2054.4|2053.65|2053.15|80
1646210800000|2022-03-02 08:46:40|2054.77|2054.27|2055.02|2054.52|2055.15|2054.65|2054.52|2054.02|142
1646210810000|2022-03-02 08:46:50|2054.9|2054.4|2054.9|2054.4|2055.15|2054.65|2054.65|2054.15|20
1646210820000|2022-03-02 08:47:00|2055.15|2054.65|2055.27|2054.77|2055.65|2055.15|2054.65|2054.15|54
1646210830000|2022-03-02 08:47:10|2055.4|2054.9|2054.9|2054.4|2055.4|2054.9|2054.65|2054.15|25
1646210840000|2022-03-02 08:47:20|2054.65|2054.15|2054.9|2054.4|2054.9|2054.4|2054.4|2053.9|43
1646210850000|2022-03-02 08:47:30|2054.77|2054.27|2055.02|2054.52|2055.15|2054.65|2054.4|2053.9|39
1646210860000|2022-03-02 08:47:40|2054.9|2054.4|2053.9|2053.4|2055.15|2054.65|2053.77|2053.27|91
1646210870000|2022-03-02 08:47:50|2054.02|2053.52|2054.4|2053.9|2054.77|2054.27|2053.77|2053.27|54
1646210880000|2022-03-02 08:48:00|2054.27|2053.77|2055.15|2054.65|2055.15|2054.65|2053.9|2053.4|31
1646210890000|2022-03-02 08:48:10|2054.9|2054.4|2053.65|2053.15|2054.9|2054.4|2053.65|2053.15|49
1646210900000|2022-03-02 08:48:20|2053.4|2052.9|2053.15|2052.65|2053.52|2053.02|2052.77|2052.27|55
1646210910000|2022-03-02 08:48:30|2053.02|2052.52|2053.15|2052.65|2053.52|2053.02|2052.77|2052.27|98
1646210920000|2022-03-02 08:48:40|2053.27|2052.77|2052.4|2051.9|2053.27|2052.77|2052.4|2051.9|86
1646210930000|2022-03-02 08:48:50|2052.52|2052.02|2052.65|2052.15|2052.65|2052.15|2052.15|2051.65|62
1646210940000|2022-03-02 08:49:00|2052.9|2052.4|2053.02|2052.52|2053.65|2053.15|2052.9|2052.4|121
1646210950000|2022-03-02 08:49:10|2053.27|2052.77|2053.4|2052.9|2053.65|2053.15|2053.15|2052.65|44
1646210960000|2022-03-02 08:49:20|2053.27|2052.77|2053.52|2053.02|2053.65|2053.15|2053.27|2052.77|116
1646210970000|2022-03-02 08:49:30|2053.4|2052.9|2051.9|2051.4|2053.4|2052.9|2051.9|2051.4|108
1646210980000|2022-03-02 08:49:40|2052.02|2051.52|2052.9|2052.4|2053.02|2052.52|2051.9|2051.4|78
1646210990000|2022-03-02 08:49:50|2052.77|2052.27|2052.02|2051.52|2052.77|2052.27|2051.9|2051.4|43
1646211000000|2022-03-02 08:50:00|2051.9|2051.4|2051.9|2051.4|2052.15|2051.65|2051.65|2051.15|58
1646211010000|2022-03-02 08:50:10|2052.02|2051.52|2051.65|2051.15|2052.15|2051.65|2051.4|2050.9|47
1646211020000|2022-03-02 08:50:20|2051.4|2050.9|2051.4|2050.9|2051.77|2051.27|2051.15|2050.65|63
1646211030000|2022-03-02 08:50:30|2051.52|2051.02|2051.9|2051.4|2052.15|2051.65|2051.52|2051.02|117
1646211040000|2022-03-02 08:50:40|2051.65|2051.15|2051.4|2050.9|2052.15|2051.65|2051.4|2050.9|56
1646211050000|2022-03-02 08:50:50|2051.27|2050.77|2050.9|2050.4|2051.27|2050.77|2050.65|2050.15|252
1646211060000|2022-03-02 08:51:00|2050.65|2050.15|2050.9|2050.4|2050.9|2050.4|2050.4|2049.9|86
1646211070000|2022-03-02 08:51:10|2051.02|2050.52|2051.4|2050.9|2051.4|2050.9|2051.02|2050.52|91
1646211080000|2022-03-02 08:51:20|2051.27|2050.77|2051.4|2050.9|2051.65|2051.15|2051.15|2050.65|66
1646211090000|2022-03-02 08:51:30|2051.27|2050.77|2051.4|2050.9|2051.65|2051.15|2050.9|2050.4|128
1646211100000|2022-03-02 08:51:40|2051.52|2051.02|2050.65|2050.15|2051.52|2051.02|2050.65|2050.15|157
1646211110000|2022-03-02 08:51:50|2050.9|2050.4|2048.15|2047.65|2050.9|2050.4|2048.15|2047.65|109
1646211120000|2022-03-02 08:52:00|2048.02|2047.52|2048.9|2048.4|2048.9|2048.4|2047.65|2047.15|169
1646211130000|2022-03-02 08:52:10|2048.65|2048.15|2047.65|2047.15|2048.77|2048.27|2047.52|2047.02|103
1646211140000|2022-03-02 08:52:20|2047.77|2047.27|2046.9|2046.4|2047.9|2047.4|2046.65|2046.15|114
1646211150000|2022-03-02 08:52:30|2046.77|2046.27|2047.77|2047.27|2048.02|2047.52|2046.77|2046.27|81
1646211160000|2022-03-02 08:52:40|2047.65|2047.15|2047.65|2047.15|2047.9|2047.4|2047.4|2046.9|34
1646211170000|2022-03-02 08:52:50|2047.9|2047.4|2048.52|2048.02|2048.65|2048.15|2047.9|2047.4|73
1646211180000|2022-03-02 08:53:00|2048.65|2048.15|2047.9|2047.4|2048.65|2048.15|2047.9|2047.4|88
1646211190000|2022-03-02 08:53:10|2047.77|2047.27|2047.15|2046.65|2047.9|2047.4|2046.9|2046.4|66
1646211200000|2022-03-02 08:53:20|2047.27|2046.77|2046.4|2045.9|2047.27|2046.77|2046.27|2045.77|67
1646211210000|2022-03-02 08:53:30|2045.9|2045.4|2044.9|2044.4|2046.15|2045.65|2044.9|2044.4|65
1646211220000|2022-03-02 08:53:40|2044.65|2044.15|2045.65|2045.15|2045.65|2045.15|2044.65|2044.15|119
1646211230000|2022-03-02 08:53:50|2046.15|2045.65|2045.4|2044.9|2046.4|2045.9|2045.4|2044.9|80
1646211240000|2022-03-02 08:54:00|2045.15|2044.65|2045.15|2044.65|2045.4|2044.9|2045.02|2044.52|44
1646211250000|2022-03-02 08:54:10|2045.27|2044.77|2045.27|2044.77|2045.4|2044.9|2044.65|2044.15|103
1646211260000|2022-03-02 08:54:20|2045.15|2044.65|2045.15|2044.65|2045.4|2044.9|2044.9|2044.4|90
1646211270000|2022-03-02 08:54:30|2044.9|2044.4|2044.52|2044.02|2045.02|2044.52|2044.15|2043.65|55
1646211280000|2022-03-02 08:54:40|2044.65|2044.15|2044.15|2043.65|2044.65|2044.15|2044.15|2043.65|95
1646211290000|2022-03-02 08:54:50|2044.4|2043.9|2043.4|2042.9|2044.4|2043.9|2043.4|2042.9|117
1646211300000|2022-03-02 08:55:00|2043.52|2043.02|2043.65|2043.15|2044.15|2043.65|2043.52|2043.02|185
1646211310000|2022-03-02 08:55:10|2043.4|2042.9|2042.9|2042.4|2043.9|2043.4|2042.9|2042.4|106
1646211320000|2022-03-02 08:55:20|2042.65|2042.15|2042.65|2042.15|2042.9|2042.4|2042.27|2041.77|108
1646211330000|2022-03-02 08:55:30|2042.9|2042.4|2042.9|2042.4|2043.02|2042.52|2042.4|2041.9|99
1646211340000|2022-03-02 08:55:40|2042.65|2042.15|2041.9|2041.4|2042.65|2042.15|2041.9|2041.4|87
1646211350000|2022-03-02 08:55:50|2041.86|2041.36|2042.13|2041.63|2042.13|2041.63|2041.73|2041.23|103
1646211360000|2022-03-02 08:56:00|2041.88|2041.38|2042|2041.5|2042.13|2041.63|2041.88|2041.38|45
1646211370000|2022-03-02 08:56:10|2042.13|2041.63|2041.75|2041.25|2042.63|2042.13|2041.5|2041|109
1646211380000|2022-03-02 08:56:20|2041.63|2041.13|2042.13|2041.63|2042.25|2041.75|2041.63|2041.13|100
1646211390000|2022-03-02 08:56:30|2041.88|2041.38|2042.25|2041.75|2042.38|2041.88|2041.88|2041.38|85
1646211400000|2022-03-02 08:56:40|2042.63|2042.13|2042.13|2041.63|2043.13|2042.63|2042.13|2041.63|191
1646211410000|2022-03-02 08:56:50|2042.38|2041.88|2041.88|2041.38|2042.38|2041.88|2041.75|2041.25|212
1646211420000|2022-03-02 08:57:00|2042|2041.5|2041.88|2041.38|2042.13|2041.63|2041.63|2041.13|78
1646211430000|2022-03-02 08:57:10|2041.75|2041.25|2041.88|2041.38|2042|2041.5|2041.5|2041|52
1646211440000|2022-03-02 08:57:20|2042|2041.5|2044.38|2043.88|2044.38|2043.88|2042|2041.5|141
1646211450000|2022-03-02 08:57:30|2044.5|2044|2044.63|2044.13|2045|2044.5|2044.38|2043.88|108
1646211460000|2022-03-02 08:57:40|2044.5|2044|2044.38|2043.88|2044.5|2044|2043.88|2043.38|174
1646211470000|2022-03-02 08:57:50|2044.63|2044.13|2044.75|2044.25|2045.13|2044.63|2044.63|2044.13|74
1646211480000|2022-03-02 08:58:00|2044.63|2044.13|2045.38|2044.88|2046.63|2046.13|2044.63|2044.13|283
1646211490000|2022-03-02 08:58:10|2045.88|2045.38|2045.13|2044.63|2046.13|2045.63|2045.13|2044.63|144
1646211500000|2022-03-02 08:58:20|2044.88|2044.38|2045.13|2044.63|2045.13|2044.63|2044.63|2044.13|135
1646211510000|2022-03-02 08:58:30|2045.25|2044.75|2045.63|2045.13|2045.63|2045.13|2045.13|2044.63|66
1646211520000|2022-03-02 08:58:40|2045.75|2045.25|2044.88|2044.38|2045.88|2045.38|2044.88|2044.38|117
1646211530000|2022-03-02 08:58:50|2044.38|2043.88|2044.88|2044.38|2045.13|2044.63|2044.38|2043.88|111
1646211540000|2022-03-02 08:59:00|2044.63|2044.13|2044.88|2044.38|2044.88|2044.38|2044.13|2043.63|92
1646211550000|2022-03-02 08:59:10|2045.13|2044.63|2045.13|2044.63|2045.63|2045.13|2045.13|2044.63|69
1646211560000|2022-03-02 08:59:20|2045|2044.5|2045.13|2044.63|2045.38|2044.88|2044.88|2044.38|42
1646211570000|2022-03-02 08:59:30|2044.88|2044.38|2044.38|2043.88|2044.88|2044.38|2044.13|2043.63|75
1646211580000|2022-03-02 08:59:40|2044.25|2043.75|2044.38|2043.88|2044.63|2044.13|2044|2043.5|154
1646211590000|2022-03-02 08:59:50|2044.63|2044.13|2044.38|2043.88|2044.63|2044.13|2043.88|2043.38|73
1646211600000|2022-03-02 09:00:00|2044.13|2043.63|2045.13|2044.63|2045.5|2045|2044.13|2043.63|86
1646211610000|2022-03-02 09:00:10|2045.25|2044.75|2045.13|2044.63|2045.88|2045.38|2045.13|2044.63|120
1646211620000|2022-03-02 09:00:20|2045|2044.5|2043.88|2043.38|2045|2044.5|2043.88|2043.38|122
1646211630000|2022-03-02 09:00:30|2044|2043.5|2042.63|2042.13|2044.13|2043.63|2042.63|2042.13|133
1646211640000|2022-03-02 09:00:40|2042.5|2042|2042.13|2041.63|2042.63|2042.13|2042.13|2041.63|124
1646211650000|2022-03-02 09:00:50|2041.88|2041.38|2043.88|2043.38|2043.88|2043.38|2041.75|2041.25|260
1646211660000|2022-03-02 09:01:00|2043.75|2043.25|2042.5|2042|2043.75|2043.25|2042.5|2042|63
1646211670000|2022-03-02 09:01:10|2042.38|2041.88|2042.63|2042.13|2042.88|2042.38|2042.38|2041.88|61
1646211680000|2022-03-02 09:01:20|2042.38|2041.88|2044.13|2043.63|2044.13|2043.63|2042.38|2041.88|169
1646211690000|2022-03-02 09:01:30|2044|2043.5|2042.88|2042.38|2044|2043.5|2042.88|2042.38|63
1646211700000|2022-03-02 09:01:40|2042.75|2042.25|2042.88|2042.38|2042.88|2042.38|2042.63|2042.13|53
1646211710000|2022-03-02 09:01:50|2043.13|2042.63|2042.38|2041.88|2043.13|2042.63|2042.13|2041.63|113
1646211720000|2022-03-02 09:02:00|2042.63|2042.13|2042.75|2042.25|2042.88|2042.38|2042.38|2041.88|51
1646211730000|2022-03-02 09:02:10|2042.88|2042.38|2042.63|2042.13|2042.88|2042.38|2042.5|2042|82
1646211740000|2022-03-02 09:02:20|2042.88|2042.38|2043.88|2043.38|2043.88|2043.38|2042.88|2042.38|111
1646211750000|2022-03-02 09:02:30|2043.75|2043.25|2043.38|2042.88|2043.88|2043.38|2043.25|2042.75|41
1646211760000|2022-03-02 09:02:40|2043.25|2042.75|2044.38|2043.88|2044.38|2043.88|2043.13|2042.63|65
1646211770000|2022-03-02 09:02:50|2044.5|2044|2043.13|2042.63|2044.63|2044.13|2043|2042.5|60
1646211780000|2022-03-02 09:03:00|2043.38|2042.88|2043.63|2043.13|2043.88|2043.38|2043.13|2042.63|76
1646211790000|2022-03-02 09:03:10|2043.38|2042.88|2043.88|2043.38|2044.13|2043.63|2043.25|2042.75|32
1646211800000|2022-03-02 09:03:20|2044.13|2043.63|2044.63|2044.13|2045.38|2044.88|2044.13|2043.63|121
1646211810000|2022-03-02 09:03:30|2044.5|2044|2044.38|2043.88|2044.63|2044.13|2044.38|2043.88|29
1646211820000|2022-03-02 09:03:40|2044.13|2043.63|2043.25|2042.75|2044.13|2043.63|2043.25|2042.75|165
1646211830000|2022-03-02 09:03:50|2043.38|2042.88|2043|2042.5|2043.38|2042.88|2042.63|2042.13|96
1646211840000|2022-03-02 09:04:00|2043.13|2042.63|2043.13|2042.63|2043.13|2042.63|2042.88|2042.38|53
1646211850000|2022-03-02 09:04:10|2043.25|2042.75|2045.13|2044.63|2045.13|2044.63|2043|2042.5|176
1646211860000|2022-03-02 09:04:20|2045.38|2044.88|2043.63|2043.13|2045.38|2044.88|2043.63|2043.13|180
1646211870000|2022-03-02 09:04:30|2043.5|2043|2043.38|2042.88|2043.88|2043.38|2043.38|2042.88|50
1646211880000|2022-03-02 09:04:40|2043.5|2043|2043.63|2043.13|2044.25|2043.75|2043.38|2042.88|143
1646211890000|2022-03-02 09:04:50|2043.38|2042.88|2043.63|2043.13|2043.75|2043.25|2043.38|2042.88|35
1646211900000|2022-03-02 09:05:00|2043.5|2043|2044.63|2044.13|2044.63|2044.13|2043.38|2042.88|76
1646211910000|2022-03-02 09:05:10|2044.5|2044|2046.63|2046.13|2046.63|2046.13|2043.88|2043.38|169
1646211920000|2022-03-02 09:05:20|2046.88|2046.38|2047.38|2046.88|2047.88|2047.38|2046.63|2046.13|167
1646211930000|2022-03-02 09:05:30|2047.13|2046.63|2046.88|2046.38|2047.13|2046.63|2046.63|2046.13|60
1646211940000|2022-03-02 09:05:40|2046.63|2046.13|2047.38|2046.88|2047.5|2047|2046.63|2046.13|54
1646211950000|2022-03-02 09:05:50|2047.63|2047.13|2048.38|2047.88|2048.38|2047.88|2046.63|2046.13|148
1646211960000|2022-03-02 09:06:00|2048.25|2047.75|2047.63|2047.13|2048.25|2047.75|2047.38|2046.88|86
1646211970000|2022-03-02 09:06:10|2047.75|2047.25|2048.38|2047.88|2048.88|2048.38|2047.75|2047.25|90
1646211980000|2022-03-02 09:06:20|2048.13|2047.63|2048.88|2048.38|2048.88|2048.38|2048|2047.5|60
1646211990000|2022-03-02 09:06:30|2049.38|2048.88|2049.25|2048.75|2049.38|2048.88|2048.63|2048.13|313
1646212000000|2022-03-02 09:06:40|2049.13|2048.63|2050.38|2049.88|2050.38|2049.88|2049.13|2048.63|113
1646212010000|2022-03-02 09:06:50|2050.25|2049.75|2049.63|2049.13|2050.25|2049.75|2049|2048.5|89
1646212020000|2022-03-02 09:07:00|2050.38|2049.88|2050|2049.5|2050.38|2049.88|2049.75|2049.25|193
1646212030000|2022-03-02 09:07:10|2049.88|2049.38|2050.13|2049.63|2050.63|2050.13|2049.88|2049.38|79
1646212040000|2022-03-02 09:07:20|2050.25|2049.75|2050.13|2049.63|2050.63|2050.13|2050.13|2049.63|57
1646212050000|2022-03-02 09:07:30|2050|2049.5|2050|2049.5|2050.38|2049.88|2049.63|2049.13|101
1646212060000|2022-03-02 09:07:40|2050.13|2049.63|2051.38|2050.88|2051.38|2050.88|2050.13|2049.63|71
1646212070000|2022-03-02 09:07:50|2051.25|2050.75|2051.38|2050.88|2051.63|2051.13|2050.88|2050.38|76
1646212080000|2022-03-02 09:08:00|2051.63|2051.13|2051.63|2051.13|2051.88|2051.38|2051.25|2050.75|47
1646212090000|2022-03-02 09:08:10|2051.88|2051.38|2050.63|2050.13|2051.88|2051.38|2050.5|2050|80
1646212100000|2022-03-02 09:08:20|2050.13|2049.63|2050.13|2049.63|2050.38|2049.88|2049.38|2048.88|93
1646212110000|2022-03-02 09:08:30|2049.88|2049.38|2049.63|2049.13|2050.13|2049.63|2049.38|2048.88|167
1646212120000|2022-03-02 09:08:40|2049.38|2048.88|2049.25|2048.75|2049.5|2049|2049.13|2048.63|135
1646212130000|2022-03-02 09:08:50|2049.38|2048.88|2049.25|2048.75|2049.38|2048.88|2049|2048.5|90
1646212140000|2022-03-02 09:09:00|2049.38|2048.88|2049.38|2048.88|2050.13|2049.63|2049.38|2048.88|56
1646212150000|2022-03-02 09:09:10|2049.13|2048.63|2050.38|2049.88|2050.38|2049.88|2049|2048.5|140
1646212160000|2022-03-02 09:09:20|2050.5|2050|2051.13|2050.63|2051.13|2050.63|2050.38|2049.88|57
1646212170000|2022-03-02 09:09:30|2051|2050.5|2051.63|2051.13|2051.88|2051.38|2050.63|2050.13|231
1646212180000|2022-03-02 09:09:40|2051.88|2051.38|2052.13|2051.63|2052.38|2051.88|2051.75|2051.25|92
1646212190000|2022-03-02 09:09:50|2051.88|2051.38|2052.88|2052.38|2052.88|2052.38|2051.5|2051|156
1646212200000|2022-03-02 09:10:00|2052.63|2052.13|2052.5|2052|2052.63|2052.13|2052.38|2051.88|33
1646212210000|2022-03-02 09:10:10|2052.63|2052.13|2052.63|2052.13|2053.13|2052.63|2052.5|2052|92
1646212220000|2022-03-02 09:10:20|2052.88|2052.38|2052.13|2051.63|2052.88|2052.38|2052.13|2051.63|99
1646212230000|2022-03-02 09:10:30|2052|2051.5|2052.13|2051.63|2052.63|2052.13|2052|2051.5|86
1646212240000|2022-03-02 09:10:40|2052.25|2051.75|2052.63|2052.13|2052.63|2052.13|2052.13|2051.63|41
1646212250000|2022-03-02 09:10:50|2052.88|2052.38|2052.75|2052.25|2053.38|2052.88|2052.63|2052.13|75
1646212260000|2022-03-02 09:11:00|2052.63|2052.13|2052.88|2052.38|2052.88|2052.38|2052.38|2051.88|59
1646212270000|2022-03-02 09:11:10|2053.13|2052.63|2054.25|2053.75|2054.5|2054|2053.13|2052.63|180
1646212280000|2022-03-02 09:11:20|2054.13|2053.63|2054|2053.5|2054.25|2053.75|2053.75|2053.25|93
1646212290000|2022-03-02 09:11:30|2054.13|2053.63|2055.25|2054.75|2055.25|2054.75|2054|2053.5|72
1646212300000|2022-03-02 09:11:40|2055.38|2054.88|2055.88|2055.38|2056|2055.5|2055.13|2054.63|84
1646212310000|2022-03-02 09:11:50|2055.63|2055.13|2055.13|2054.63|2055.63|2055.13|2054.75|2054.25|60
1646212320000|2022-03-02 09:12:00|2055|2054.5|2054.88|2054.38|2055.38|2054.88|2054.63|2054.13|168
1646212330000|2022-03-02 09:12:10|2054.75|2054.25|2054.88|2054.38|2055|2054.5|2054.63|2054.13|60
1646212340000|2022-03-02 09:12:20|2055|2054.5|2054.63|2054.13|2055|2054.5|2054.63|2054.13|80
1646212350000|2022-03-02 09:12:30|2054.75|2054.25|2056.38|2055.88|2056.38|2055.88|2054.63|2054.13|179
1646212360000|2022-03-02 09:12:40|2056.25|2055.75|2056.38|2055.88|2056.38|2055.88|2055.63|2055.13|154
1646212370000|2022-03-02 09:12:50|2056.63|2056.13|2055.88|2055.38|2056.63|2056.13|2055.88|2055.38|92
1646212380000|2022-03-02 09:13:00|2055.75|2055.25|2055.63|2055.13|2056.63|2056.13|2055.63|2055.13|93
1646212390000|2022-03-02 09:13:10|2055.5|2055|2055.75|2055.25|2055.88|2055.38|2055.38|2054.88|131
1646212400000|2022-03-02 09:13:20|2055.88|2055.38|2057.13|2056.63|2057.13|2056.63|2055.75|2055.25|135
1646212410000|2022-03-02 09:13:30|2057|2056.5|2057.38|2056.88|2057.38|2056.88|2056.88|2056.38|64
1646212420000|2022-03-02 09:13:40|2057.63|2057.13|2058.38|2057.88|2058.38|2057.88|2057.5|2057|121
1646212430000|2022-03-02 09:13:50|2058.25|2057.75|2058.38|2057.88|2058.88|2058.38|2058.13|2057.63|88
1646212440000|2022-03-02 09:14:00|2058.25|2057.75|2057.13|2056.63|2058.38|2057.88|2056.88|2056.38|113
1646212450000|2022-03-02 09:14:10|2056.88|2056.38|2057|2056.5|2057.13|2056.63|2056.63|2056.13|169
1646212460000|2022-03-02 09:14:20|2056.88|2056.38|2057.63|2057.13|2057.63|2057.13|2056.88|2056.38|56
1646212470000|2022-03-02 09:14:30|2057.5|2057|2058|2057.5|2058|2057.5|2057.13|2056.63|153
1646212480000|2022-03-02 09:14:40|2058.13|2057.63|2058|2057.5|2058.38|2057.88|2057.88|2057.38|85
1646212490000|2022-03-02 09:14:50|2057.88|2057.38|2056.75|2056.25|2057.88|2057.38|2056.75|2056.25|64
1646212500000|2022-03-02 09:15:00|2057.13|2056.63|2057.88|2057.38|2058.5|2058|2057.13|2056.63|135
1646212510000|2022-03-02 09:15:10|2057.75|2057.25|2058.13|2057.63|2058.38|2057.88|2057.75|2057.25|71
1646212520000|2022-03-02 09:15:20|2058.25|2057.75|2058.88|2058.38|2059.25|2058.75|2058.13|2057.63|157
1646212530000|2022-03-02 09:15:30|2059|2058.5|2059.13|2058.63|2059.13|2058.63|2058.63|2058.13|47
1646212540000|2022-03-02 09:15:40|2059.25|2058.75|2060|2059.5|2060.13|2059.63|2059.25|2058.75|125
1646212550000|2022-03-02 09:15:50|2059.88|2059.38|2059.38|2058.88|2059.88|2059.38|2059.25|2058.75|87
1646212560000|2022-03-02 09:16:00|2059.5|2059|2060.63|2060.13|2060.63|2060.13|2059.38|2058.88|151
1646212570000|2022-03-02 09:16:10|2060.75|2060.25|2061.38|2060.88|2061.38|2060.88|2060.63|2060.13|51
1646212580000|2022-03-02 09:16:20|2061.63|2061.13|2060.63|2060.13|2061.63|2061.13|2059.88|2059.38|84
1646212590000|2022-03-02 09:16:30|2060.5|2060|2059.88|2059.38|2060.63|2060.13|2059.88|2059.38|62
1646212600000|2022-03-02 09:16:40|2059.75|2059.25|2060.38|2059.88|2060.5|2060|2059.75|2059.25|52
1646212610000|2022-03-02 09:16:50|2060.5|2060|2059.88|2059.38|2060.63|2060.13|2059.88|2059.38|76
1646212620000|2022-03-02 09:17:00|2060|2059.5|2060|2059.5|2060.13|2059.63|2059.38|2058.88|63
1646212630000|2022-03-02 09:17:10|2059.88|2059.38|2060|2059.5|2060.63|2060.13|2059.88|2059.38|93
1646212640000|2022-03-02 09:17:20|2060.13|2059.63|2059.63|2059.13|2060.13|2059.63|2059.63|2059.13|124
1646212650000|2022-03-02 09:17:30|2059.75|2059.25|2058.63|2058.13|2059.88|2059.38|2058.63|2058.13|98
1646212660000|2022-03-02 09:17:40|2058.88|2058.38|2058.38|2057.88|2059.13|2058.63|2058.25|2057.75|62
1646212670000|2022-03-02 09:17:50|2058.25|2057.75|2059.13|2058.63|2059.13|2058.63|2058.13|2057.63|110
1646212680000|2022-03-02 09:18:00|2059.25|2058.75|2058.63|2058.13|2059.38|2058.88|2058.38|2057.88|117
1646212690000|2022-03-02 09:18:10|2058.75|2058.25|2059|2058.5|2059.13|2058.63|2058.63|2058.13|39
1646212700000|2022-03-02 09:18:20|2058.88|2058.38|2059.5|2059|2059.75|2059.25|2058.88|2058.38|110
1646212710000|2022-03-02 09:18:30|2059.38|2058.88|2060.25|2059.75|2060.38|2059.88|2059.25|2058.75|81
1646212720000|2022-03-02 09:18:40|2060.13|2059.63|2060.38|2059.88|2060.38|2059.88|2059.88|2059.38|58
1646212730000|2022-03-02 09:18:50|2060.5|2060|2060.63|2060.13|2060.63|2060.13|2060.13|2059.63|74
1646212740000|2022-03-02 09:19:00|2060.75|2060.25|2060.13|2059.63|2061.13|2060.63|2060.13|2059.63|118
1646212750000|2022-03-02 09:19:10|2060.25|2059.75|2060.75|2060.25|2060.88|2060.38|2060.13|2059.63|75
1646212760000|2022-03-02 09:19:20|2060.88|2060.38|2060.38|2059.88|2060.88|2060.38|2060.38|2059.88|62
1646212770000|2022-03-02 09:19:30|2060.63|2060.13|2060.88|2060.38|2061.13|2060.63|2060.63|2060.13|114
1646212780000|2022-03-02 09:19:40|2061|2060.5|2060.38|2059.88|2061|2060.5|2060.25|2059.75|80
1646212790000|2022-03-02 09:19:50|2060.63|2060.13|2060.88|2060.38|2060.88|2060.38|2060.38|2059.88|92
1646212800000|2022-03-02 09:20:00|2060.63|2060.13|2060.13|2059.63|2060.63|2060.13|2060.13|2059.63|73
1646212810000|2022-03-02 09:20:10|2060.38|2059.88|2060.13|2059.63|2060.38|2059.88|2059.88|2059.38|33
1646212820000|2022-03-02 09:20:20|2059.88|2059.38|2058.75|2058.25|2060.13|2059.63|2058.75|2058.25|136
1646212830000|2022-03-02 09:20:30|2058.88|2058.38|2058.5|2058|2058.88|2058.38|2058.5|2058|45
1646212840000|2022-03-02 09:20:40|2058.63|2058.13|2058.63|2058.13|2058.75|2058.25|2058.25|2057.75|215
1646212850000|2022-03-02 09:20:50|2059.13|2058.63|2058.88|2058.38|2059.38|2058.88|2058.88|2058.38|80
1646212860000|2022-03-02 09:21:00|2058.63|2058.13|2058.5|2058|2058.63|2058.13|2058.38|2057.88|70
1646212870000|2022-03-02 09:21:10|2058.63|2058.13|2059.13|2058.63|2059.38|2058.88|2058.63|2058.13|84
1646212880000|2022-03-02 09:21:20|2059|2058.5|2060|2059.5|2060|2059.5|2059|2058.5|59
1646212890000|2022-03-02 09:21:30|2059.88|2059.38|2059.13|2058.63|2060.13|2059.63|2058.88|2058.38|85
1646212900000|2022-03-02 09:21:40|2058.88|2058.38|2058.63|2058.13|2058.88|2058.38|2058.63|2058.13|53
1646212910000|2022-03-02 09:21:50|2058.88|2058.38|2058.63|2058.13|2058.88|2058.38|2058.63|2058.13|268
1646212920000|2022-03-02 09:22:00|2058.88|2058.38|2058.88|2058.38|2059.13|2058.63|2058.38|2057.88|145
1646212930000|2022-03-02 09:22:10|2059|2058.5|2059.63|2059.13|2059.88|2059.38|2059|2058.5|142
1646212940000|2022-03-02 09:22:20|2059.88|2059.38|2060.38|2059.88|2060.38|2059.88|2059.63|2059.13|157
1646212950000|2022-03-02 09:22:30|2060.25|2059.75|2059.88|2059.38|2060.38|2059.88|2059.88|2059.38|92
1646212960000|2022-03-02 09:22:40|2059.75|2059.25|2058.38|2057.88|2059.75|2059.25|2058.38|2057.88|99
1646212970000|2022-03-02 09:22:50|2058.5|2058|2058.63|2058.13|2059.13|2058.63|2058.38|2057.88|73
1646212980000|2022-03-02 09:23:00|2058.88|2058.38|2058.25|2057.75|2058.88|2058.38|2058.13|2057.63|69
1646212990000|2022-03-02 09:23:10|2058.13|2057.63|2057.63|2057.13|2058.13|2057.63|2057.13|2056.63|64
1646213000000|2022-03-02 09:23:20|2057.5|2057|2057.13|2056.63|2057.5|2057|2056.63|2056.13|172
1646213010000|2022-03-02 09:23:30|2057|2056.5|2056.63|2056.13|2057|2056.5|2056.38|2055.88|167
1646213020000|2022-03-02 09:23:40|2056.88|2056.38|2057.38|2056.88|2057.38|2056.88|2056.88|2056.38|131
1646213030000|2022-03-02 09:23:50|2057.13|2056.63|2057.75|2057.25|2057.88|2057.38|2056.63|2056.13|187
1646213040000|2022-03-02 09:24:00|2057.88|2057.38|2057.38|2056.88|2057.88|2057.38|2057.38|2056.88|106
1646213050000|2022-03-02 09:24:10|2057.25|2056.75|2057.63|2057.13|2057.88|2057.38|2057.25|2056.75|182
1646213060000|2022-03-02 09:24:20|2057.5|2057|2056.13|2055.63|2057.5|2057|2056.13|2055.63|151
1646213070000|2022-03-02 09:24:30|2055.88|2055.38|2055.88|2055.38|2056|2055.5|2055.38|2054.88|85
1646213080000|2022-03-02 09:24:40|2056|2055.5|2056.38|2055.88|2056.38|2055.88|2055.88|2055.38|95
1646213090000|2022-03-02 09:24:50|2056.25|2055.75|2055.63|2055.13|2056.25|2055.75|2055.5|2055|106
1646213100000|2022-03-02 09:25:00|2055.5|2055|2055.63|2055.13|2055.88|2055.38|2055.38|2054.88|56
1646213110000|2022-03-02 09:25:10|2055.5|2055|2055.88|2055.38|2056.13|2055.63|2055.38|2054.88|181
1646213120000|2022-03-02 09:25:20|2055.63|2055.13|2056|2055.5|2056|2055.5|2055.25|2054.75|82
1646213130000|2022-03-02 09:25:30|2056.13|2055.63|2055.25|2054.75|2056.13|2055.63|2055.13|2054.63|44
1646213140000|2022-03-02 09:25:40|2055.38|2054.88|2055.63|2055.13|2055.75|2055.25|2055.38|2054.88|130
1646213150000|2022-03-02 09:25:50|2055.88|2055.38|2056.88|2056.38|2057.13|2056.63|2055.88|2055.38|116
1646213160000|2022-03-02 09:26:00|2056.63|2056.13|2056.88|2056.38|2056.88|2056.38|2056.5|2056|97
1646213170000|2022-03-02 09:26:10|2057|2056.5|2057|2056.5|2057.13|2056.63|2056.63|2056.13|60
1646213180000|2022-03-02 09:26:20|2056.88|2056.38|2056.63|2056.13|2056.88|2056.38|2056.5|2056|69
1646213190000|2022-03-02 09:26:30|2056.5|2056|2055.13|2054.63|2056.5|2056|2055.13|2054.63|57
1646213200000|2022-03-02 09:26:40|2054.88|2054.38|2055.38|2054.88|2055.63|2055.13|2054.88|2054.38|108
1646213210000|2022-03-02 09:26:50|2055.5|2055|2055.38|2054.88|2055.63|2055.13|2054.88|2054.38|48
1646213220000|2022-03-02 09:27:00|2055.63|2055.13|2055.38|2054.88|2056|2055.5|2055.38|2054.88|115
1646213230000|2022-03-02 09:27:10|2055.13|2054.63|2055.13|2054.63|2055.5|2055|2054.88|2054.38|73
1646213240000|2022-03-02 09:27:20|2054.88|2054.38|2055.38|2054.88|2055.63|2055.13|2054.88|2054.38|30
1646213250000|2022-03-02 09:27:30|2054.88|2054.38|2054.13|2053.63|2054.88|2054.38|2053.63|2053.13|191
1646213260000|2022-03-02 09:27:40|2054|2053.5|2053.88|2053.38|2054.13|2053.63|2053.63|2053.13|45
1646213270000|2022-03-02 09:27:50|2054.13|2053.63|2053.5|2053|2054.13|2053.63|2053.5|2053|73
1646213280000|2022-03-02 09:28:00|2053.38|2052.88|2052.88|2052.38|2053.63|2053.13|2052.88|2052.38|66
1646213290000|2022-03-02 09:28:10|2053|2052.5|2052.88|2052.38|2053|2052.5|2052.63|2052.13|30
1646213300000|2022-03-02 09:28:20|2053|2052.5|2052.88|2052.38|2053.13|2052.63|2052.63|2052.13|114
1646213310000|2022-03-02 09:28:30|2052.75|2052.25|2052.25|2051.75|2052.88|2052.38|2052.25|2051.75|42
1646213320000|2022-03-02 09:28:40|2052.13|2051.63|2052.63|2052.13|2052.88|2052.38|2052.13|2051.63|45
1646213330000|2022-03-02 09:28:50|2052.88|2052.38|2053.63|2053.13|2053.63|2053.13|2052.75|2052.25|89
1646213340000|2022-03-02 09:29:00|2053.75|2053.25|2053.88|2053.38|2054.13|2053.63|2053.63|2053.13|60
1646213350000|2022-03-02 09:29:10|2054|2053.5|2055|2054.5|2055.13|2054.63|2054|2053.5|113
1646213360000|2022-03-02 09:29:20|2055.13|2054.63|2055.13|2054.63|2055.38|2054.88|2054.63|2054.13|126
1646213370000|2022-03-02 09:29:30|2055|2054.5|2055.13|2054.63|2055.38|2054.88|2055|2054.5|27
1646213380000|2022-03-02 09:29:40|2055.38|2054.88|2055.38|2054.88|2055.5|2055|2055.38|2054.88|43
1646213390000|2022-03-02 09:29:50|2055.5|2055|2056.63|2056.13|2056.88|2056.38|2055.38|2054.88|96
1646213400000|2022-03-02 09:30:00|2056.78|2056.28|2056.66|2056.16|2056.91|2056.41|2054.91|2054.41|224
1646213410000|2022-03-02 09:30:10|2056.91|2056.41|2059.16|2058.66|2059.16|2058.66|2056.91|2056.41|628
1646213420000|2022-03-02 09:30:20|2059.41|2058.91|2062.41|2061.91|2062.53|2062.03|2059.03|2058.53|622
1646213430000|2022-03-02 09:30:30|2062.91|2062.41|2066.53|2066.03|2066.91|2066.41|2062.91|2062.41|467
1646213440000|2022-03-02 09:30:40|2066.41|2065.91|2064.16|2063.66|2066.66|2066.16|2063.41|2062.91|604
1646213450000|2022-03-02 09:30:50|2063.91|2063.41|2064.78|2064.28|2065.91|2065.41|2063.53|2063.03|312
1646213460000|2022-03-02 09:31:00|2064.53|2064.03|2062.66|2062.16|2064.53|2064.03|2062.03|2061.53|319
1646213470000|2022-03-02 09:31:10|2062.41|2061.91|2064.16|2063.66|2064.66|2064.16|2062.41|2061.91|291
1646213480000|2022-03-02 09:31:20|2064.41|2063.91|2064.66|2064.16|2065.41|2064.91|2063.66|2063.16|252
1646213490000|2022-03-02 09:31:30|2064.16|2063.66|2065.53|2065.03|2065.53|2065.03|2064.03|2063.53|144
1646213500000|2022-03-02 09:31:40|2065.41|2064.91|2063.66|2063.16|2065.41|2064.91|2063.16|2062.66|236
1646213510000|2022-03-02 09:31:50|2063.78|2063.28|2063.91|2063.41|2065.03|2064.53|2063.66|2063.16|151
1646213520000|2022-03-02 09:32:00|2064.53|2064.03|2063.91|2063.41|2064.66|2064.16|2062.91|2062.41|130
1646213530000|2022-03-02 09:32:10|2064.16|2063.66|2062.66|2062.16|2064.16|2063.66|2062.41|2061.91|136
1646213540000|2022-03-02 09:32:20|2062.41|2061.91|2061.66|2061.16|2062.91|2062.41|2061.41|2060.91|116
1646213550000|2022-03-02 09:32:30|2061.41|2060.91|2061.03|2060.53|2061.53|2061.03|2060.28|2059.78|419
1646213560000|2022-03-02 09:32:40|2061.16|2060.66|2059.91|2059.41|2061.16|2060.66|2059.78|2059.28|303
1646213570000|2022-03-02 09:32:50|2059.78|2059.28|2059.41|2058.91|2059.78|2059.28|2058.66|2058.16|181
1646213580000|2022-03-02 09:33:00|2059.28|2058.78|2059.78|2059.28|2060.16|2059.66|2059.28|2058.78|199
1646213590000|2022-03-02 09:33:10|2059.91|2059.41|2062.16|2061.66|2062.16|2061.66|2059.41|2058.91|195
1646213600000|2022-03-02 09:33:20|2061.91|2061.41|2061.66|2061.16|2062.66|2062.16|2061.41|2060.91|167
1646213610000|2022-03-02 09:33:30|2061.53|2061.03|2060.66|2060.16|2061.91|2061.41|2060.16|2059.66|153
1646213620000|2022-03-02 09:33:40|2060.53|2060.03|2061.16|2060.66|2061.16|2060.66|2060.16|2059.66|107
1646213630000|2022-03-02 09:33:50|2061.41|2060.91|2061.41|2060.91|2062.66|2062.16|2060.91|2060.41|155
1646213640000|2022-03-02 09:34:00|2061.53|2061.03|2061.28|2060.78|2062.16|2061.66|2061.03|2060.53|66
1646213650000|2022-03-02 09:34:10|2061.03|2060.53|2061.66|2061.16|2061.91|2061.41|2060.91|2060.41|63
1646213660000|2022-03-02 09:34:20|2063.41|2062.91|2062.41|2061.91|2063.41|2062.91|2062.41|2061.91|136
1646213670000|2022-03-02 09:34:30|2062.16|2061.66|2062.16|2061.66|2062.41|2061.91|2060.91|2060.41|68
1646213680000|2022-03-02 09:34:40|2062.03|2061.53|2062.03|2061.53|2062.16|2061.66|2061.41|2060.91|44
1646213690000|2022-03-02 09:34:50|2062.16|2061.66|2060.16|2059.66|2062.16|2061.66|2060.16|2059.66|113
1646213700000|2022-03-02 09:35:00|2059.91|2059.41|2058.53|2058.03|2060.16|2059.66|2058.53|2058.03|269
1646213710000|2022-03-02 09:35:10|2058.41|2057.91|2057.03|2056.53|2059.03|2058.53|2056.91|2056.41|213
1646213720000|2022-03-02 09:35:20|2057.16|2056.66|2057.53|2057.03|2057.53|2057.03|2056.16|2055.66|157
1646213730000|2022-03-02 09:35:30|2057.66|2057.16|2058.53|2058.03|2058.66|2058.16|2057.66|2057.16|126
1646213740000|2022-03-02 09:35:40|2058.41|2057.91|2060.03|2059.53|2060.91|2060.41|2058.41|2057.91|146
1646213750000|2022-03-02 09:35:50|2059.91|2059.41|2060.53|2060.03|2060.91|2060.41|2059.41|2058.91|121
1646213760000|2022-03-02 09:36:00|2060.28|2059.78|2059.91|2059.41|2060.91|2060.41|2059.78|2059.28|93
1646213770000|2022-03-02 09:36:10|2059.78|2059.28|2057.91|2057.41|2059.91|2059.41|2057.91|2057.41|108
1646213780000|2022-03-02 09:36:20|2058.03|2057.53|2059.16|2058.66|2059.66|2059.16|2057.91|2057.41|63
1646213790000|2022-03-02 09:36:30|2059.03|2058.53|2060.41|2059.91|2060.66|2060.16|2058.66|2058.16|73
1646213800000|2022-03-02 09:36:40|2060.53|2060.03|2059.91|2059.41|2061.16|2060.66|2058.91|2058.41|110
1646213810000|2022-03-02 09:36:50|2059.78|2059.28|2059.91|2059.41|2060.53|2060.03|2059.66|2059.16|83
1646213820000|2022-03-02 09:37:00|2059.78|2059.28|2061.53|2061.03|2061.66|2061.16|2059.78|2059.28|110
1646213830000|2022-03-02 09:37:10|2061.16|2060.66|2062.16|2061.66|2062.16|2061.66|2061.16|2060.66|130
1646213840000|2022-03-02 09:37:20|2062.28|2061.78|2062.66|2062.16|2062.91|2062.41|2062.28|2061.78|332
1646213850000|2022-03-02 09:37:30|2062.91|2062.41|2062.03|2061.53|2063.66|2063.16|2062.03|2061.53|101
1646213860000|2022-03-02 09:37:40|2061.91|2061.41|2062.41|2061.91|2062.66|2062.16|2061.66|2061.16|229
1646213870000|2022-03-02 09:37:50|2062.16|2061.66|2062.66|2062.16|2062.66|2062.16|2062.16|2061.66|48
1646213880000|2022-03-02 09:38:00|2062.41|2061.91|2060.91|2060.41|2062.66|2062.16|2060.91|2060.41|79
1646213890000|2022-03-02 09:38:10|2061.16|2060.66|2060.91|2060.41|2061.41|2060.91|2060.41|2059.91|60
1646213900000|2022-03-02 09:38:20|2060.78|2060.28|2061.78|2061.28|2061.78|2061.28|2060.78|2060.28|142
1646213910000|2022-03-02 09:38:30|2061.91|2061.41|2061.28|2060.78|2062.28|2061.78|2061.16|2060.66|78
1646213920000|2022-03-02 09:38:40|2061.16|2060.66|2060.66|2060.16|2061.16|2060.66|2060.66|2060.16|33
1646213930000|2022-03-02 09:38:50|2060.41|2059.91|2061.28|2060.78|2061.41|2060.91|2060.16|2059.66|83
1646213940000|2022-03-02 09:39:00|2061.41|2060.91|2060.78|2060.28|2061.41|2060.91|2060.41|2059.91|102
1646213950000|2022-03-02 09:39:10|2060.66|2060.16|2060.66|2060.16|2060.91|2060.41|2060.66|2060.16|36
1646213960000|2022-03-02 09:39:20|2060.78|2060.28|2062.16|2061.66|2062.16|2061.66|2060.66|2060.16|69
1646213970000|2022-03-02 09:39:30|2062.28|2061.78|2062.16|2061.66|2062.66|2062.16|2061.91|2061.41|38
1646213980000|2022-03-02 09:39:40|2062.03|2061.53|2062.28|2061.78|2062.41|2061.91|2061.41|2060.91|55
1646213990000|2022-03-02 09:39:50|2062.41|2061.91|2062.91|2062.41|2062.91|2062.41|2062.16|2061.66|15
1646214000000|2022-03-02 09:40:00|2062.78|2062.28|2063.16|2062.66|2063.28|2062.78|2062.66|2062.16|55
1646214010000|2022-03-02 09:40:10|2063.03|2062.53|2063.91|2063.41|2063.91|2063.41|2062.66|2062.16|98
1646214020000|2022-03-02 09:40:20|2063.78|2063.28|2063.16|2062.66|2064.16|2063.66|2062.91|2062.41|56
1646214030000|2022-03-02 09:40:30|2063.41|2062.91|2063.66|2063.16|2063.66|2063.16|2063.16|2062.66|27
1646214040000|2022-03-02 09:40:40|2063.53|2063.03|2063.66|2063.16|2063.66|2063.16|2063.16|2062.66|31
1646214050000|2022-03-02 09:40:50|2063.53|2063.03|2063.78|2063.28|2064.16|2063.66|2063.41|2062.91|70
1646214060000|2022-03-02 09:41:00|2063.66|2063.16|2063.41|2062.91|2063.78|2063.28|2062.91|2062.41|67
1646214070000|2022-03-02 09:41:10|2063.28|2062.78|2062.53|2062.03|2063.41|2062.91|2062.16|2061.66|68
1646214080000|2022-03-02 09:41:20|2062.41|2061.91|2063.53|2063.03|2063.53|2063.03|2062.41|2061.91|92
1646214090000|2022-03-02 09:41:30|2063.41|2062.91|2063.41|2062.91|2063.66|2063.16|2063.16|2062.66|14
1646214100000|2022-03-02 09:41:40|2063.53|2063.03|2062.41|2061.91|2063.66|2063.16|2062.28|2061.78|30
1646214110000|2022-03-02 09:41:50|2062.53|2062.03|2062.91|2062.41|2063.16|2062.66|2062.28|2061.78|33
1646214120000|2022-03-02 09:42:00|2062.78|2062.28|2063.16|2062.66|2063.16|2062.66|2062.41|2061.91|55
1646214130000|2022-03-02 09:42:10|2063.03|2062.53|2063.41|2062.91|2063.41|2062.91|2062.16|2061.66|23
1646214140000|2022-03-02 09:42:20|2063.53|2063.03|2063.66|2063.16|2063.66|2063.16|2062.78|2062.28|43
1646214150000|2022-03-02 09:42:30|2063.53|2063.03|2063.66|2063.16|2063.66|2063.16|2063.41|2062.91|20
1646214160000|2022-03-02 09:42:40|2063.53|2063.03|2064.78|2064.28|2064.78|2064.28|2063.28|2062.78|96
1646214170000|2022-03-02 09:42:50|2064.66|2064.16|2064.66|2064.16|2064.91|2064.41|2064.66|2064.16|111
1646214180000|2022-03-02 09:43:00|2064.78|2064.28|2064.66|2064.16|2064.78|2064.28|2064.16|2063.66|64
1646214190000|2022-03-02 09:43:10|2064.78|2064.28|2063.41|2062.91|2064.91|2064.41|2063.41|2062.91|99
1646214200000|2022-03-02 09:43:20|2063.16|2062.66|2064.16|2063.66|2064.16|2063.66|2062.91|2062.41|57
1646214210000|2022-03-02 09:43:30|2063.91|2063.41|2064.66|2064.16|2064.91|2064.41|2063.91|2063.41|71
1646214220000|2022-03-02 09:43:40|2064.78|2064.28|2064.91|2064.41|2064.91|2064.41|2064.66|2064.16|40
1646214230000|2022-03-02 09:43:50|2064.66|2064.16|2065.03|2064.53|2065.03|2064.53|2064.66|2064.16|37
1646214240000|2022-03-02 09:44:00|2064.66|2064.16|2064.91|2064.41|2065.28|2064.78|2064.66|2064.16|110
1646214250000|2022-03-02 09:44:10|2065.03|2064.53|2064.16|2063.66|2065.03|2064.53|2063.91|2063.41|34
1646214260000|2022-03-02 09:44:20|2064.03|2063.53|2063.78|2063.28|2064.03|2063.53|2063.16|2062.66|85
1646214270000|2022-03-02 09:44:30|2063.66|2063.16|2064.41|2063.91|2064.41|2063.91|2063.66|2063.16|42
1646214280000|2022-03-02 09:44:40|2064.28|2063.78|2064.78|2064.28|2064.78|2064.28|2064.28|2063.78|17
1646214290000|2022-03-02 09:44:50|2064.66|2064.16|2063.41|2062.91|2064.66|2064.16|2063.28|2062.78|45
1646214300000|2022-03-02 09:45:00|2063.25|2062.75|2064.38|2063.88|2064.38|2063.88|2062.88|2062.38|81
1646214310000|2022-03-02 09:45:10|2064.5|2064|2064.13|2063.63|2064.5|2064|2063.88|2063.38|47
1646214320000|2022-03-02 09:45:20|2064.25|2063.75|2063.38|2062.88|2064.25|2063.75|2063.13|2062.63|35
1646214330000|2022-03-02 09:45:30|2063.63|2063.13|2063.88|2063.38|2064.13|2063.63|2063.63|2063.13|40
1646214340000|2022-03-02 09:45:40|2063.75|2063.25|2062.38|2061.88|2063.88|2063.38|2062.13|2061.63|78
1646214350000|2022-03-02 09:45:50|2062.5|2062|2062.63|2062.13|2062.88|2062.38|2062.5|2062|37
1646214360000|2022-03-02 09:46:00|2062.75|2062.25|2063.13|2062.63|2063.38|2062.88|2062.75|2062.25|58
1646214370000|2022-03-02 09:46:10|2063.38|2062.88|2063.88|2063.38|2064.13|2063.63|2063.38|2062.88|98
1646214380000|2022-03-02 09:46:20|2064|2063.5|2064.38|2063.88|2064.38|2063.88|2064|2063.5|32
1646214390000|2022-03-02 09:46:30|2064.13|2063.63|2064.25|2063.75|2064.5|2064|2063.88|2063.38|92
1646214400000|2022-03-02 09:46:40|2064.38|2063.88|2064.63|2064.13|2064.63|2064.13|2064.25|2063.75|107
1646214410000|2022-03-02 09:46:50|2064.75|2064.25|2064.13|2063.63|2064.88|2064.38|2064.13|2063.63|102
1646214420000|2022-03-02 09:47:00|2064.25|2063.75|2063.88|2063.38|2064.88|2064.38|2063.88|2063.38|122
1646214430000|2022-03-02 09:47:10|2064|2063.5|2064|2063.5|2064.25|2063.75|2063.75|2063.25|125
1646214440000|2022-03-02 09:47:20|2063.88|2063.38|2064.38|2063.88|2065|2064.5|2063.88|2063.38|139
1646214450000|2022-03-02 09:47:30|2064.5|2064|2064.38|2063.88|2064.63|2064.13|2064.13|2063.63|35
1646214460000|2022-03-02 09:47:40|2064.25|2063.75|2064.63|2064.13|2064.88|2064.38|2063.88|2063.38|40
1646214470000|2022-03-02 09:47:50|2064.75|2064.25|2065.13|2064.63|2065.25|2064.75|2064.75|2064.25|196
1646214480000|2022-03-02 09:48:00|2065.75|2065.25|2066.38|2065.88|2066.63|2066.13|2065.75|2065.25|353
1646214490000|2022-03-02 09:48:10|2066.5|2066|2066.88|2066.38|2067.13|2066.63|2066.38|2065.88|130
1646214500000|2022-03-02 09:48:20|2066.75|2066.25|2067.38|2066.88|2067.38|2066.88|2066.63|2066.13|69
1646214510000|2022-03-02 09:48:30|2067.63|2067.13|2067.63|2067.13|2068.13|2067.63|2067.38|2066.88|173
1646214520000|2022-03-02 09:48:40|2067.75|2067.25|2067.63|2067.13|2067.75|2067.25|2067.13|2066.63|55
1646214530000|2022-03-02 09:48:50|2067.75|2067.25|2068.38|2067.88|2068.38|2067.88|2067.63|2067.13|65
1646214540000|2022-03-02 09:49:00|2068.13|2067.63|2068.13|2067.63|2068.38|2067.88|2067.88|2067.38|146
1646214550000|2022-03-02 09:49:10|2068.25|2067.75|2067.38|2066.88|2068.25|2067.75|2066.88|2066.38|108
1646214560000|2022-03-02 09:49:20|2067.25|2066.75|2067.38|2066.88|2067.75|2067.25|2067.25|2066.75|78
1646214570000|2022-03-02 09:49:30|2067.5|2067|2067.13|2066.63|2067.5|2067|2067|2066.5|89
1646214580000|2022-03-02 09:49:40|2067.38|2066.88|2066.63|2066.13|2067.38|2066.88|2066.38|2065.88|153
1646214590000|2022-03-02 09:49:50|2066.5|2066|2066.38|2065.88|2066.88|2066.38|2066.38|2065.88|66
1646214600000|2022-03-02 09:50:00|2066.63|2066.13|2065.88|2065.38|2066.63|2066.13|2065.88|2065.38|82
1646214610000|2022-03-02 09:50:10|2065.63|2065.13|2065.88|2065.38|2066.13|2065.63|2065.63|2065.13|98
1646214620000|2022-03-02 09:50:20|2066.13|2065.63|2067.13|2066.63|2067.13|2066.63|2066|2065.5|153
1646214630000|2022-03-02 09:50:30|2066.88|2066.38|2067.88|2067.38|2067.88|2067.38|2066.88|2066.38|91
1646214640000|2022-03-02 09:50:40|2067.75|2067.25|2068.38|2067.88|2068.38|2067.88|2067.75|2067.25|38
1646214650000|2022-03-02 09:50:50|2068.13|2067.63|2068|2067.5|2068.63|2068.13|2067.88|2067.38|130
1646214660000|2022-03-02 09:51:00|2067.88|2067.38|2066.38|2065.88|2067.88|2067.38|2066.13|2065.63|281
1646214670000|2022-03-02 09:51:10|2066.5|2066|2067.75|2067.25|2067.75|2067.25|2066.38|2065.88|106
1646214680000|2022-03-02 09:51:20|2067.63|2067.13|2066.88|2066.38|2067.88|2067.38|2066.88|2066.38|71
1646214690000|2022-03-02 09:51:30|2067|2066.5|2067.88|2067.38|2067.88|2067.38|2066.63|2066.13|384
1646214700000|2022-03-02 09:51:40|2068|2067.5|2067.38|2066.88|2068.13|2067.63|2067|2066.5|127
1646214710000|2022-03-02 09:51:50|2067.13|2066.63|2066.63|2066.13|2067.13|2066.63|2066.38|2065.88|69
1646214720000|2022-03-02 09:52:00|2066.75|2066.25|2067.75|2067.25|2068.13|2067.63|2066.63|2066.13|280
1646214730000|2022-03-02 09:52:10|2067.88|2067.38|2067.38|2066.88|2068.13|2067.63|2067.38|2066.88|52
1646214740000|2022-03-02 09:52:20|2067.13|2066.63|2067.13|2066.63|2067.5|2067|2067.13|2066.63|77
1646214750000|2022-03-02 09:52:30|2067.38|2066.88|2068.38|2067.88|2068.38|2067.88|2067.38|2066.88|100
1646214760000|2022-03-02 09:52:40|2068.25|2067.75|2068.38|2067.88|2068.38|2067.88|2068.13|2067.63|53
1646214770000|2022-03-02 09:52:50|2068.25|2067.75|2067.63|2067.13|2068.38|2067.88|2067.63|2067.13|77
1646214780000|2022-03-02 09:53:00|2067.38|2066.88|2065.25|2064.75|2067.38|2066.88|2065.25|2064.75|293
1646214790000|2022-03-02 09:53:10|2065.38|2064.88|2065.75|2065.25|2065.88|2065.38|2065.13|2064.63|81
1646214800000|2022-03-02 09:53:20|2065.88|2065.38|2066.38|2065.88|2066.63|2066.13|2065.88|2065.38|143
1646214810000|2022-03-02 09:53:30|2066.25|2065.75|2065.63|2065.13|2066.25|2065.75|2065.13|2064.63|68
1646214820000|2022-03-02 09:53:40|2065.38|2064.88|2065.88|2065.38|2065.88|2065.38|2065.38|2064.88|119
1646214830000|2022-03-02 09:53:50|2066.13|2065.63|2065.63|2065.13|2066.38|2065.88|2065.63|2065.13|90
1646214840000|2022-03-02 09:54:00|2065.5|2065|2065.63|2065.13|2065.75|2065.25|2065.38|2064.88|183
1646214850000|2022-03-02 09:54:10|2065.88|2065.38|2066.5|2066|2066.88|2066.38|2065.88|2065.38|60
1646214860000|2022-03-02 09:54:20|2066.38|2065.88|2066|2065.5|2066.75|2066.25|2065.88|2065.38|47
1646214870000|2022-03-02 09:54:30|2066.13|2065.63|2066.88|2066.38|2066.88|2066.38|2066|2065.5|39
1646214880000|2022-03-02 09:54:40|2066.63|2066.13|2066.63|2066.13|2066.88|2066.38|2066.38|2065.88|39
1646214890000|2022-03-02 09:54:50|2066.75|2066.25|2066.38|2065.88|2067.13|2066.63|2066.25|2065.75|56
1646214900000|2022-03-02 09:55:00|2066.25|2065.75|2066.38|2065.88|2066.63|2066.13|2066.25|2065.75|63
1646214910000|2022-03-02 09:55:10|2066.25|2065.75|2066.38|2065.88|2066.38|2065.88|2066.13|2065.63|47
1646214920000|2022-03-02 09:55:20|2066.63|2066.13|2067.13|2066.63|2067.13|2066.63|2066.63|2066.13|55
1646214930000|2022-03-02 09:55:30|2066.88|2066.38|2066.63|2066.13|2066.88|2066.38|2066.38|2065.88|93
1646214940000|2022-03-02 09:55:40|2066.5|2066|2066.13|2065.63|2066.63|2066.13|2065.88|2065.38|59
1646214950000|2022-03-02 09:55:50|2066.38|2065.88|2066.75|2066.25|2066.88|2066.38|2066.38|2065.88|55
1646214960000|2022-03-02 09:56:00|2066.88|2066.38|2068.13|2067.63|2068.13|2067.63|2066.88|2066.38|70
1646214970000|2022-03-02 09:56:10|2068|2067.5|2068.38|2067.88|2068.38|2067.88|2067.88|2067.38|86
1646214980000|2022-03-02 09:56:20|2068.25|2067.75|2068.38|2067.88|2068.63|2068.13|2068.13|2067.63|149
1646214990000|2022-03-02 09:56:30|2068.25|2067.75|2068.13|2067.63|2068.38|2067.88|2068.13|2067.63|55
1646215000000|2022-03-02 09:56:40|2068.38|2067.88|2067.38|2066.88|2068.38|2067.88|2067.13|2066.63|47
1646215010000|2022-03-02 09:56:50|2067.25|2066.75|2067.63|2067.13|2067.88|2067.38|2067.25|2066.75|52
1646215020000|2022-03-02 09:57:00|2067.75|2067.25|2067.38|2066.88|2068.13|2067.63|2067.38|2066.88|80
1646215030000|2022-03-02 09:57:10|2067.63|2067.13|2068|2067.5|2068.38|2067.88|2067.63|2067.13|68
1646215040000|2022-03-02 09:57:20|2067.88|2067.38|2068.38|2067.88|2068.38|2067.88|2067.88|2067.38|20
1646215050000|2022-03-02 09:57:30|2068.25|2067.75|2067.63|2067.13|2068.38|2067.88|2067.63|2067.13|21
1646215060000|2022-03-02 09:57:40|2067.75|2067.25|2068.13|2067.63|2068.13|2067.63|2067.75|2067.25|37
1646215070000|2022-03-02 09:57:50|2068.25|2067.75|2068.5|2068|2068.88|2068.38|2068.25|2067.75|32
1646215080000|2022-03-02 09:58:00|2068.63|2068.13|2068.63|2068.13|2068.63|2068.13|2068.38|2067.88|27
1646215090000|2022-03-02 09:58:10|2068.88|2068.38|2069.13|2068.63|2069.13|2068.63|2068.88|2068.38|30
1646215100000|2022-03-02 09:58:20|2069|2068.5|2068.63|2068.13|2069|2068.5|2068.63|2068.13|23
1646215110000|2022-03-02 09:58:30|2068.88|2068.38|2067.88|2067.38|2069.13|2068.63|2067.75|2067.25|46
1646215120000|2022-03-02 09:58:40|2068.38|2067.88|2068.88|2068.38|2068.88|2068.38|2068.38|2067.88|20
1646215130000|2022-03-02 09:58:50|2068.63|2068.13|2068.63|2068.13|2069.13|2068.63|2068.63|2068.13|51
1646215140000|2022-03-02 09:59:00|2068.5|2068|2068.88|2068.38|2068.88|2068.38|2068.38|2067.88|17
1646215150000|2022-03-02 09:59:10|2069|2068.5|2069.38|2068.88|2069.63|2069.13|2068.88|2068.38|32
1646215160000|2022-03-02 09:59:20|2069.5|2069|2069.38|2068.88|2069.5|2069|2069.38|2068.88|10
1646215170000|2022-03-02 09:59:30|2069.5|2069|2069.63|2069.13|2069.75|2069.25|2069.38|2068.88|26
1646215180000|2022-03-02 09:59:40|2069.75|2069.25|2070.38|2069.88|2070.38|2069.88|2069.75|2069.25|32
1646215190000|2022-03-02 09:59:50|2070.5|2070|2069.75|2069.25|2070.63|2070.13|2069.75|2069.25|77
1646215200000|2022-03-02 10:00:00|2069.63|2069.13|2069.75|2069.25|2070.13|2069.63|2069.13|2068.63|286
1646215210000|2022-03-02 10:00:10|2069.88|2069.38|2070|2069.5|2070.13|2069.63|2069.63|2069.13|37
1646215220000|2022-03-02 10:00:20|2069.88|2069.38|2069.38|2068.88|2070|2069.5|2069.38|2068.88|80
1646215230000|2022-03-02 10:00:30|2069.5|2069|2069.38|2068.88|2069.5|2069|2069.13|2068.63|43
1646215240000|2022-03-02 10:00:40|2069.88|2069.38|2070.63|2070.13|2070.63|2070.13|2069.88|2069.38|211
1646215250000|2022-03-02 10:00:50|2070.88|2070.38|2070.38|2069.88|2070.88|2070.38|2070.38|2069.88|51
1646215260000|2022-03-02 10:01:00|2070.25|2069.75|2070.13|2069.63|2070.38|2069.88|2069.88|2069.38|52
1646215270000|2022-03-02 10:01:10|2069.88|2069.38|2069.88|2069.38|2070.13|2069.63|2069.88|2069.38|41
1646215280000|2022-03-02 10:01:20|2069.75|2069.25|2069.5|2069|2069.88|2069.38|2069.25|2068.75|207
1646215290000|2022-03-02 10:01:30|2069.38|2068.88|2069.13|2068.63|2069.5|2069|2069.13|2068.63|53
1646215300000|2022-03-02 10:01:40|2069|2068.5|2068.63|2068.13|2069.13|2068.63|2068.63|2068.13|190
1646215310000|2022-03-02 10:01:50|2068.5|2068|2068.38|2067.88|2068.88|2068.38|2068.38|2067.88|65
1646215320000|2022-03-02 10:02:00|2068.25|2067.75|2068.38|2067.88|2068.63|2068.13|2068|2067.5|114
1646215330000|2022-03-02 10:02:10|2068.63|2068.13|2069.13|2068.63|2069.13|2068.63|2068.13|2067.63|75
1646215340000|2022-03-02 10:02:20|2069|2068.5|2069.75|2069.25|2069.88|2069.38|2068.88|2068.38|72
1646215350000|2022-03-02 10:02:30|2069.88|2069.38|2069.63|2069.13|2069.88|2069.38|2069.5|2069|38
1646215360000|2022-03-02 10:02:40|2069.75|2069.25|2069.63|2069.13|2070.13|2069.63|2069.63|2069.13|247
1646215370000|2022-03-02 10:02:50|2069.5|2069|2070.38|2069.88|2070.63|2070.13|2069.5|2069|95
1646215380000|2022-03-02 10:03:00|2070.5|2070|2070.13|2069.63|2070.75|2070.25|2070.13|2069.63|185
1646215390000|2022-03-02 10:03:10|2070.38|2069.88|2070.13|2069.63|2070.38|2069.88|2069.63|2069.13|75
1646215400000|2022-03-02 10:03:20|2070.25|2069.75|2070.25|2069.75|2070.38|2069.88|2069.63|2069.13|53
1646215410000|2022-03-02 10:03:30|2070.38|2069.88|2071.63|2071.13|2071.63|2071.13|2070.38|2069.88|88
1646215420000|2022-03-02 10:03:40|2071.88|2071.38|2071.88|2071.38|2072|2071.5|2071.88|2071.38|44
1646215430000|2022-03-02 10:03:50|2072|2071.5|2072.63|2072.13|2072.63|2072.13|2072|2071.5|45
1646215440000|2022-03-02 10:04:00|2072.25|2071.75|2072.25|2071.75|2072.38|2071.88|2071.88|2071.38|78
1646215450000|2022-03-02 10:04:10|2072.38|2071.88|2072.5|2072|2073.13|2072.63|2072.38|2071.88|107
1646215460000|2022-03-02 10:04:20|2072.63|2072.13|2071.63|2071.13|2072.63|2072.13|2071.63|2071.13|65
1646215470000|2022-03-02 10:04:30|2071.88|2071.38|2071.75|2071.25|2071.88|2071.38|2071.63|2071.13|51
1646215480000|2022-03-02 10:04:40|2071.63|2071.13|2070.75|2070.25|2071.63|2071.13|2070.63|2070.13|82
1646215490000|2022-03-02 10:04:50|2070.63|2070.13|2069.38|2068.88|2070.63|2070.13|2069.38|2068.88|247
1646215500000|2022-03-02 10:05:00|2069.63|2069.13|2069.88|2069.38|2070.13|2069.63|2069.38|2068.88|166
1646215510000|2022-03-02 10:05:10|2070.13|2069.63|2069.88|2069.38|2070.63|2070.13|2069.88|2069.38|188
1646215520000|2022-03-02 10:05:20|2070|2069.5|2069.88|2069.38|2070.13|2069.63|2069.63|2069.13|72
1646215530000|2022-03-02 10:05:30|2069.75|2069.25|2070|2069.5|2070.13|2069.63|2069.63|2069.13|109
1646215540000|2022-03-02 10:05:40|2069.88|2069.38|2070.63|2070.13|2070.88|2070.38|2069.88|2069.38|60
1646215550000|2022-03-02 10:05:50|2070.75|2070.25|2070.88|2070.38|2070.88|2070.38|2070.38|2069.88|76
1646215560000|2022-03-02 10:06:00|2071.13|2070.63|2070.88|2070.38|2071.38|2070.88|2070.88|2070.38|78
1646215570000|2022-03-02 10:06:10|2070.75|2070.25|2071.25|2070.75|2071.5|2071|2070.63|2070.13|42
1646215580000|2022-03-02 10:06:20|2071.13|2070.63|2071.38|2070.88|2071.38|2070.88|2071.13|2070.63|41
1646215590000|2022-03-02 10:06:30|2071.5|2071|2072.25|2071.75|2072.38|2071.88|2071.38|2070.88|94
1646215600000|2022-03-02 10:06:40|2072.13|2071.63|2072.38|2071.88|2072.38|2071.88|2071.88|2071.38|68
1646215610000|2022-03-02 10:06:50|2072.5|2072|2073.13|2072.63|2073.13|2072.63|2072.38|2071.88|128
1646215620000|2022-03-02 10:07:00|2073.38|2072.88|2072.13|2071.63|2073.38|2072.88|2072.13|2071.63|118
1646215630000|2022-03-02 10:07:10|2072.25|2071.75|2072.88|2072.38|2073.13|2072.63|2072.25|2071.75|79
1646215640000|2022-03-02 10:07:20|2073.13|2072.63|2073.63|2073.13|2073.63|2073.13|2073.13|2072.63|63
1646215650000|2022-03-02 10:07:30|2073.38|2072.88|2072.63|2072.13|2073.38|2072.88|2072.63|2072.13|52
1646215660000|2022-03-02 10:07:40|2072.5|2072|2072.88|2072.38|2072.88|2072.38|2072.13|2071.63|109
1646215670000|2022-03-02 10:07:50|2073|2072.5|2073.13|2072.63|2073.13|2072.63|2073|2072.5|72
1646215680000|2022-03-02 10:08:00|2073|2072.5|2072.63|2072.13|2073.5|2073|2072.63|2072.13|67
1646215690000|2022-03-02 10:08:10|2072.75|2072.25|2072.13|2071.63|2072.88|2072.38|2072.13|2071.63|66
1646215700000|2022-03-02 10:08:20|2072.25|2071.75|2072.88|2072.38|2072.88|2072.38|2072.25|2071.75|73
1646215710000|2022-03-02 10:08:30|2072.75|2072.25|2072.75|2072.25|2072.88|2072.38|2072.13|2071.63|60
1646215720000|2022-03-02 10:08:40|2072.88|2072.38|2073.13|2072.63|2073.38|2072.88|2072.88|2072.38|75
1646215730000|2022-03-02 10:08:50|2073.25|2072.75|2073.38|2072.88|2073.63|2073.13|2073.13|2072.63|71
1646215740000|2022-03-02 10:09:00|2073.25|2072.75|2072.63|2072.13|2073.38|2072.88|2072.63|2072.13|35
1646215750000|2022-03-02 10:09:10|2072.38|2071.88|2072.75|2072.25|2072.88|2072.38|2072.38|2071.88|47
1646215760000|2022-03-02 10:09:20|2072.63|2072.13|2072.88|2072.38|2072.88|2072.38|2072.63|2072.13|30
1646215770000|2022-03-02 10:09:30|2073.38|2072.88|2072.88|2072.38|2073.38|2072.88|2072.88|2072.38|88
1646215780000|2022-03-02 10:09:40|2073|2072.5|2073.25|2072.75|2073.25|2072.75|2073|2072.5|16
1646215790000|2022-03-02 10:09:50|2073.13|2072.63|2073.38|2072.88|2073.38|2072.88|2073.13|2072.63|122
1646215800000|2022-03-02 10:10:00|2073.5|2073|2074|2073.5|2074|2073.5|2073.38|2072.88|42
1646215810000|2022-03-02 10:10:10|2074.13|2073.63|2074.38|2073.88|2074.63|2074.13|2074.13|2073.63|95
1646215820000|2022-03-02 10:10:20|2074.63|2074.13|2074.63|2074.13|2074.88|2074.38|2074.63|2074.13|59
1646215830000|2022-03-02 10:10:30|2074.75|2074.25|2074.63|2074.13|2075.13|2074.63|2074.63|2074.13|91
1646215840000|2022-03-02 10:10:40|2074.75|2074.25|2073.63|2073.13|2074.88|2074.38|2073.38|2072.88|203
1646215850000|2022-03-02 10:10:50|2073.5|2073|2074.63|2074.13|2074.63|2074.13|2073.5|2073|50
1646215860000|2022-03-02 10:11:00|2074.88|2074.38|2074.13|2073.63|2074.88|2074.38|2074.13|2073.63|92
1646215870000|2022-03-02 10:11:10|2074.25|2073.75|2073.88|2073.38|2074.38|2073.88|2073.88|2073.38|95
1646215880000|2022-03-02 10:11:20|2073.63|2073.13|2074.38|2073.88|2074.38|2073.88|2073.63|2073.13|177
1646215890000|2022-03-02 10:11:30|2074.63|2074.13|2074.88|2074.38|2074.88|2074.38|2074|2073.5|190
1646215900000|2022-03-02 10:11:40|2075.13|2074.63|2075.13|2074.63|2075.38|2074.88|2074.88|2074.38|44
1646215910000|2022-03-02 10:11:50|2075.25|2074.75|2075.63|2075.13|2075.88|2075.38|2075.13|2074.63|67
1646215920000|2022-03-02 10:12:00|2075.38|2074.88|2075.13|2074.63|2075.38|2074.88|2075.13|2074.63|70
1646215930000|2022-03-02 10:12:10|2075.25|2074.75|2074.88|2074.38|2075.63|2075.13|2074.88|2074.38|81
1646215940000|2022-03-02 10:12:20|2074.63|2074.13|2075.63|2075.13|2075.63|2075.13|2074.63|2074.13|79
1646215950000|2022-03-02 10:12:30|2075.88|2075.38|2076.38|2075.88|2076.38|2075.88|2075.75|2075.25|66
1646215960000|2022-03-02 10:12:40|2076.5|2076|2076.38|2075.88|2076.63|2076.13|2076.38|2075.88|73
1646215970000|2022-03-02 10:12:50|2076.5|2076|2077.38|2076.88|2077.5|2077|2076.5|2076|27
1646215980000|2022-03-02 10:13:00|2077.5|2077|2076.88|2076.38|2077.63|2077.13|2076.88|2076.38|85
1646215990000|2022-03-02 10:13:10|2077.13|2076.63|2077.38|2076.88|2077.38|2076.88|2076.88|2076.38|22
1646216000000|2022-03-02 10:13:20|2077.5|2077|2078.13|2077.63|2078.13|2077.63|2077.5|2077|41
1646216010000|2022-03-02 10:13:30|2078.25|2077.75|2078.75|2078.25|2078.75|2078.25|2078.13|2077.63|64
1646216020000|2022-03-02 10:13:40|2078.63|2078.13|2078.88|2078.38|2079.38|2078.88|2078.63|2078.13|94
1646216030000|2022-03-02 10:13:50|2078.63|2078.13|2078.88|2078.38|2078.88|2078.38|2078.38|2077.88|73
1646216040000|2022-03-02 10:14:00|2078.63|2078.13|2079.25|2078.75|2079.38|2078.88|2078.13|2077.63|118
1646216050000|2022-03-02 10:14:10|2079.13|2078.63|2079.13|2078.63|2079.5|2079|2079|2078.5|68
1646216060000|2022-03-02 10:14:20|2078.75|2078.25|2079.13|2078.63|2079.13|2078.63|2078.63|2078.13|76
1646216070000|2022-03-02 10:14:30|2079|2078.5|2079.63|2079.13|2079.75|2079.25|2078.88|2078.38|126
1646216080000|2022-03-02 10:14:40|2079.75|2079.25|2079|2078.5|2080|2079.5|2078.88|2078.38|58
1646216090000|2022-03-02 10:14:50|2078.88|2078.38|2079.13|2078.63|2079.38|2078.88|2078.63|2078.13|92
1646216100000|2022-03-02 10:15:00|2079.38|2078.88|2079.13|2078.63|2079.63|2079.13|2079.13|2078.63|60
1646216110000|2022-03-02 10:15:10|2079.25|2078.75|2079.13|2078.63|2079.38|2078.88|2078.75|2078.25|69
1646216120000|2022-03-02 10:15:20|2079.38|2078.88|2079.38|2078.88|2079.63|2079.13|2079.13|2078.63|29
1646216130000|2022-03-02 10:15:30|2079.63|2079.13|2078.63|2078.13|2079.63|2079.13|2077.75|2077.25|129
1646216140000|2022-03-02 10:15:40|2078.88|2078.38|2078.25|2077.75|2078.88|2078.38|2078.25|2077.75|50
1646216150000|2022-03-02 10:15:50|2078.38|2077.88|2078.63|2078.13|2078.63|2078.13|2078.25|2077.75|44
1646216160000|2022-03-02 10:16:00|2078.38|2077.88|2078.25|2077.75|2078.5|2078|2077.88|2077.38|58
1646216170000|2022-03-02 10:16:10|2078.13|2077.63|2077.88|2077.38|2078.13|2077.63|2077.38|2076.88|86
1646216180000|2022-03-02 10:16:20|2078|2077.5|2077.88|2077.38|2078.25|2077.75|2077.75|2077.25|53
1646216190000|2022-03-02 10:16:30|2078.13|2077.63|2077.63|2077.13|2078.13|2077.63|2077.38|2076.88|77
1646216200000|2022-03-02 10:16:40|2077.38|2076.88|2078.13|2077.63|2078.13|2077.63|2077.38|2076.88|21
1646216210000|2022-03-02 10:16:50|2078.38|2077.88|2077.88|2077.38|2078.38|2077.88|2077.63|2077.13|19
1646216220000|2022-03-02 10:17:00|2078.13|2077.63|2078.88|2078.38|2079.13|2078.63|2077.88|2077.38|97
1646216230000|2022-03-02 10:17:10|2078.63|2078.13|2079.63|2079.13|2079.63|2079.13|2078.63|2078.13|84
1646216240000|2022-03-02 10:17:20|2079.75|2079.25|2080.13|2079.63|2080.13|2079.63|2079.75|2079.25|36
1646216250000|2022-03-02 10:17:30|2080.25|2079.75|2080.25|2079.75|2080.38|2079.88|2080|2079.5|90
1646216260000|2022-03-02 10:17:40|2080.38|2079.88|2080.13|2079.63|2080.38|2079.88|2079.63|2079.13|60
1646216270000|2022-03-02 10:17:50|2079.88|2079.38|2079.5|2079|2080.13|2079.63|2079.5|2079|62
1646216280000|2022-03-02 10:18:00|2079.38|2078.88|2079.5|2079|2079.63|2079.13|2078.88|2078.38|127
1646216290000|2022-03-02 10:18:10|2079.63|2079.13|2079.63|2079.13|2079.88|2079.38|2079.13|2078.63|227
1646216300000|2022-03-02 10:18:20|2079.88|2079.38|2079.75|2079.25|2079.88|2079.38|2079.63|2079.13|35
1646216310000|2022-03-02 10:18:30|2079.63|2079.13|2079.38|2078.88|2079.88|2079.38|2079.13|2078.63|40
1646216320000|2022-03-02 10:18:40|2079.5|2079|2079.88|2079.38|2079.88|2079.38|2079.5|2079|26
1646216330000|2022-03-02 10:18:50|2080|2079.5|2080.13|2079.63|2080.38|2079.88|2079.88|2079.38|65
1646216340000|2022-03-02 10:19:00|2080|2079.5|2079.63|2079.13|2080.13|2079.63|2079.38|2078.88|33
1646216350000|2022-03-02 10:19:10|2079.75|2079.25|2079.63|2079.13|2079.75|2079.25|2079.38|2078.88|52
1646216360000|2022-03-02 10:19:20|2079.75|2079.25|2079|2078.5|2079.75|2079.25|2079|2078.5|46
1646216370000|2022-03-02 10:19:30|2078.63|2078.13|2078.5|2078|2078.75|2078.25|2078|2077.5|31
1646216380000|2022-03-02 10:19:40|2078.38|2077.88|2078.88|2078.38|2079.13|2078.63|2078.38|2077.88|30
1646216390000|2022-03-02 10:19:50|2079|2078.5|2079.88|2079.38|2079.88|2079.38|2078.88|2078.38|37
1646216400000|2022-03-02 10:20:00|2079.75|2079.25|2078.88|2078.38|2079.75|2079.25|2078.88|2078.38|32
1646216410000|2022-03-02 10:20:10|2079|2078.5|2079.13|2078.63|2079.13|2078.63|2078.88|2078.38|42
1646216420000|2022-03-02 10:20:20|2079.5|2079|2079.88|2079.38|2080.13|2079.63|2079.38|2078.88|50
1646216430000|2022-03-02 10:20:30|2080|2079.5|2079.13|2078.63|2080.13|2079.63|2079.13|2078.63|18
1646216440000|2022-03-02 10:20:40|2079|2078.5|2078.88|2078.38|2079.13|2078.63|2078.88|2078.38|91
1646216450000|2022-03-02 10:20:50|2078.75|2078.25|2078.88|2078.38|2079.38|2078.88|2078.63|2078.13|46
1646216460000|2022-03-02 10:21:00|2078.63|2078.13|2078.13|2077.63|2078.88|2078.38|2078.13|2077.63|37
1646216470000|2022-03-02 10:21:10|2078.38|2077.88|2078|2077.5|2078.63|2078.13|2077.88|2077.38|20
1646216480000|2022-03-02 10:21:20|2077.88|2077.38|2077.88|2077.38|2078.38|2077.88|2077.88|2077.38|44
1646216490000|2022-03-02 10:21:30|2078.13|2077.63|2078.88|2078.38|2078.88|2078.38|2078.13|2077.63|19
1646216500000|2022-03-02 10:21:40|2078.75|2078.25|2078.5|2078|2078.75|2078.25|2078.38|2077.88|33
1646216510000|2022-03-02 10:21:50|2078.38|2077.88|2078.63|2078.13|2078.63|2078.13|2078.38|2077.88|16
1646216520000|2022-03-02 10:22:00|2078.38|2077.88|2077.88|2077.38|2078.38|2077.88|2077.88|2077.38|50
1646216530000|2022-03-02 10:22:10|2078.13|2077.63|2078.38|2077.88|2078.38|2077.88|2078.13|2077.63|21
1646216540000|2022-03-02 10:22:20|2078.25|2077.75|2078.25|2077.75|2078.38|2077.88|2078.13|2077.63|11
1646216550000|2022-03-02 10:22:30|2078.38|2077.88|2078|2077.5|2078.63|2078.13|2077.88|2077.38|46
1646216560000|2022-03-02 10:22:40|2078.38|2077.88|2078.5|2078|2078.63|2078.13|2078.13|2077.63|66
1646216570000|2022-03-02 10:22:50|2078.38|2077.88|2077.88|2077.38|2078.63|2078.13|2077.88|2077.38|15
1646216580000|2022-03-02 10:23:00|2078|2077.5|2078.13|2077.63|2078.13|2077.63|2077.38|2076.88|40
1646216590000|2022-03-02 10:23:10|2077.88|2077.38|2078|2077.5|2078.38|2077.88|2077.88|2077.38|15
1646216600000|2022-03-02 10:23:20|2078.13|2077.63|2078.25|2077.75|2078.63|2078.13|2078.13|2077.63|39
1646216610000|2022-03-02 10:23:30|2078.38|2077.88|2078.63|2078.13|2078.63|2078.13|2078.13|2077.63|21
1646216620000|2022-03-02 10:23:40|2078.88|2078.38|2077.88|2077.38|2079.13|2078.63|2077.88|2077.38|67
1646216630000|2022-03-02 10:23:50|2077.75|2077.25|2077.38|2076.88|2077.75|2077.25|2077.38|2076.88|31
1646216640000|2022-03-02 10:24:00|2077.13|2076.63|2077.63|2077.13|2077.63|2077.13|2077.13|2076.63|35
1646216650000|2022-03-02 10:24:10|2077.38|2076.88|2077.88|2077.38|2078.13|2077.63|2077.38|2076.88|26
1646216660000|2022-03-02 10:24:20|2078|2077.5|2077.88|2077.38|2078.13|2077.63|2077.88|2077.38|26
1646216670000|2022-03-02 10:24:30|2077.63|2077.13|2077.75|2077.25|2077.75|2077.25|2077.25|2076.75|61
1646216680000|2022-03-02 10:24:40|2077.88|2077.38|2078.13|2077.63|2078.38|2077.88|2077.63|2077.13|39
1646216690000|2022-03-02 10:24:50|2078.25|2077.75|2078.13|2077.63|2078.25|2077.75|2077.88|2077.38|26
1646216700000|2022-03-02 10:25:00|2078|2077.5|2078.13|2077.63|2078.38|2077.88|2077.88|2077.38|11
1646216710000|2022-03-02 10:25:10|2078.25|2077.75|2078.38|2077.88|2078.38|2077.88|2078|2077.5|13
1646216720000|2022-03-02 10:25:20|2078.25|2077.75|2078.38|2077.88|2078.38|2077.88|2078.25|2077.75|76
1646216730000|2022-03-02 10:25:30|2078.5|2078|2078.13|2077.63|2078.5|2078|2078.13|2077.63|72
1646216740000|2022-03-02 10:25:40|2077.88|2077.38|2078.13|2077.63|2078.38|2077.88|2077.88|2077.38|92
1646216750000|2022-03-02 10:25:50|2078.25|2077.75|2078.38|2077.88|2078.38|2077.88|2078.13|2077.63|17
1646216760000|2022-03-02 10:26:00|2078.13|2077.63|2078.38|2077.88|2078.38|2077.88|2078.13|2077.63|148
1646216770000|2022-03-02 10:26:10|2078.5|2078|2078.88|2078.38|2078.88|2078.38|2078.25|2077.75|166
1646216780000|2022-03-02 10:26:20|2078.75|2078.25|2078|2077.5|2078.75|2078.25|2077.88|2077.38|51
1646216790000|2022-03-02 10:26:30|2078.13|2077.63|2077.63|2077.13|2078.13|2077.63|2077.63|2077.13|45
1646216800000|2022-03-02 10:26:40|2077.75|2077.25|2078.38|2077.88|2078.38|2077.88|2077.63|2077.13|61
1646216810000|2022-03-02 10:26:50|2078.25|2077.75|2078.63|2078.13|2078.63|2078.13|2078.13|2077.63|10
1646216820000|2022-03-02 10:27:00|2078.75|2078.25|2078.63|2078.13|2078.88|2078.38|2078.38|2077.88|41
1646216830000|2022-03-02 10:27:10|2078.75|2078.25|2078.38|2077.88|2078.88|2078.38|2078.38|2077.88|47
1646216840000|2022-03-02 10:27:20|2078.13|2077.63|2078.63|2078.13|2078.63|2078.13|2077.75|2077.25|38
1646216850000|2022-03-02 10:27:30|2078.5|2078|2078.63|2078.13|2078.63|2078.13|2078.38|2077.88|11
1646216860000|2022-03-02 10:27:40|2078.5|2078|2079.13|2078.63|2079.13|2078.63|2078.5|2078|33
1646216870000|2022-03-02 10:27:50|2079.38|2078.88|2079.38|2078.88|2079.5|2079|2079.38|2078.88|9
1646216880000|2022-03-02 10:28:00|2079.25|2078.75|2079.13|2078.63|2079.25|2078.75|2078.88|2078.38|74
1646216890000|2022-03-02 10:28:10|2079.38|2078.88|2079.88|2079.38|2079.88|2079.38|2079.38|2078.88|21
1646216900000|2022-03-02 10:28:20|2079.63|2079.13|2079.63|2079.13|2079.63|2079.13|2079.38|2078.88|21
1646216910000|2022-03-02 10:28:30|2079.88|2079.38|2080.13|2079.63|2080.13|2079.63|2079.88|2079.38|25
1646216920000|2022-03-02 10:28:40|2080.25|2079.75|2080.38|2079.88|2080.38|2079.88|2080.25|2079.75|14
1646216930000|2022-03-02 10:28:50|2080.5|2080|2080.63|2080.13|2080.63|2080.13|2080.38|2079.88|31
1646216940000|2022-03-02 10:29:00|2080.5|2080|2080.63|2080.13|2080.63|2080.13|2080.13|2079.63|73
1646216950000|2022-03-02 10:29:10|2080.75|2080.25|2080.63|2080.13|2080.88|2080.38|2080.63|2080.13|33
1646216960000|2022-03-02 10:29:20|2080.75|2080.25|2081.88|2081.38|2081.88|2081.38|2080.63|2080.13|93
1646216970000|2022-03-02 10:29:30|2082.13|2081.63|2081.63|2081.13|2082.13|2081.63|2081.38|2080.88|100
1646216980000|2022-03-02 10:29:40|2081.5|2081|2081.88|2081.38|2081.88|2081.38|2081.5|2081|13
1646216990000|2022-03-02 10:29:50|2082|2081.5|2081.88|2081.38|2082|2081.5|2081.63|2081.13|28
1646217000000|2022-03-02 10:30:00|2081.75|2081.25|2080.25|2079.75|2081.75|2081.25|2080.25|2079.75|63
1646217010000|2022-03-02 10:30:10|2080.13|2079.63|2079.63|2079.13|2080.13|2079.63|2079.38|2078.88|46
1646217020000|2022-03-02 10:30:20|2079.88|2079.38|2080|2079.5|2080.13|2079.63|2079.88|2079.38|27
1646217030000|2022-03-02 10:30:30|2080.25|2079.75|2080.38|2079.88|2080.63|2080.13|2080.25|2079.75|45
1646217040000|2022-03-02 10:30:40|2080.5|2080|2081.5|2081|2081.63|2081.13|2080.38|2079.88|34
1646217050000|2022-03-02 10:30:50|2081.88|2081.38|2081.88|2081.38|2081.88|2081.38|2081.63|2081.13|18
1646217060000|2022-03-02 10:31:00|2082.13|2081.63|2082.25|2081.75|2082.25|2081.75|2081.88|2081.38|31
1646217070000|2022-03-02 10:31:10|2082.38|2081.88|2083|2082.5|2083.13|2082.63|2082.38|2081.88|25
1646217080000|2022-03-02 10:31:20|2082.88|2082.38|2083.13|2082.63|2083.25|2082.75|2082.88|2082.38|144
1646217090000|2022-03-02 10:31:30|2082.88|2082.38|2083|2082.5|2083.38|2082.88|2082.88|2082.38|37
1646217100000|2022-03-02 10:31:40|2083.13|2082.63|2083.38|2082.88|2083.38|2082.88|2083|2082.5|35
1646217110000|2022-03-02 10:31:50|2083.5|2083|2083.75|2083.25|2084|2083.5|2083.5|2083|69
1646217120000|2022-03-02 10:32:00|2083.88|2083.38|2084.13|2083.63|2084.38|2083.88|2083.63|2083.13|19
1646217130000|2022-03-02 10:32:10|2083.88|2083.38|2083.38|2082.88|2084|2083.5|2083.25|2082.75|113
1646217140000|2022-03-02 10:32:20|2083.5|2083|2083.38|2082.88|2083.5|2083|2083.38|2082.88|26
1646217150000|2022-03-02 10:32:30|2083.13|2082.63|2083.25|2082.75|2083.38|2082.88|2082.88|2082.38|33
1646217160000|2022-03-02 10:32:40|2083.38|2082.88|2083.13|2082.63|2083.38|2082.88|2083.13|2082.63|15
1646217170000|2022-03-02 10:32:50|2083.25|2082.75|2083.63|2083.13|2083.63|2083.13|2083.13|2082.63|64
1646217180000|2022-03-02 10:33:00|2083.88|2083.38|2082.88|2082.38|2083.88|2083.38|2082.88|2082.38|83
1646217190000|2022-03-02 10:33:10|2083|2082.5|2082.13|2081.63|2083|2082.5|2082.13|2081.63|63
1646217200000|2022-03-02 10:33:20|2082.25|2081.75|2081.63|2081.13|2082.25|2081.75|2081.63|2081.13|50
1646217210000|2022-03-02 10:33:30|2081.88|2081.38|2081.63|2081.13|2082.13|2081.63|2081.63|2081.13|118
1646217220000|2022-03-02 10:33:40|2081.75|2081.25|2081.88|2081.38|2082.13|2081.63|2081.63|2081.13|81
1646217230000|2022-03-02 10:33:50|2082|2081.5|2082.13|2081.63|2082.13|2081.63|2082|2081.5|10
1646217240000|2022-03-02 10:34:00|2081.88|2081.38|2082.38|2081.88|2082.38|2081.88|2081.88|2081.38|67
1646217250000|2022-03-02 10:34:10|2082.5|2082|2082.38|2081.88|2082.63|2082.13|2082.38|2081.88|17
1646217260000|2022-03-02 10:34:20|2082.25|2081.75|2081.88|2081.38|2082.38|2081.88|2081.63|2081.13|122
1646217270000|2022-03-02 10:34:30|2081.63|2081.13|2081.63|2081.13|2081.63|2081.13|2081.63|2081.13|27
1646217280000|2022-03-02 10:34:40|2081.88|2081.38|2081.75|2081.25|2082|2081.5|2081.75|2081.25|13
1646217290000|2022-03-02 10:34:50|2081.88|2081.38|2082.13|2081.63|2082.63|2082.13|2081.88|2081.38|26
1646217300000|2022-03-02 10:35:00|2082|2081.5|2081.88|2081.38|2082.13|2081.63|2081.75|2081.25|65
1646217310000|2022-03-02 10:35:10|2081.63|2081.13|2082.13|2081.63|2082.13|2081.63|2081.63|2081.13|21
1646217320000|2022-03-02 10:35:20|2082.38|2081.88|2082.38|2081.88|2082.88|2082.38|2082.38|2081.88|39
1646217330000|2022-03-02 10:35:30|2082.5|2082|2082.38|2081.88|2082.88|2082.38|2082.38|2081.88|28
1646217340000|2022-03-02 10:35:40|2082.25|2081.75|2081.88|2081.38|2082.25|2081.75|2081.88|2081.38|44
1646217350000|2022-03-02 10:35:50|2081.63|2081.13|2081.75|2081.25|2081.88|2081.38|2081.63|2081.13|38
1646217360000|2022-03-02 10:36:00|2081.88|2081.38|2082|2081.5|2082.38|2081.88|2081.88|2081.38|49
1646217370000|2022-03-02 10:36:10|2081.88|2081.38|2082.5|2082|2082.63|2082.13|2081.88|2081.38|37
1646217380000|2022-03-02 10:36:20|2082.38|2081.88|2082.63|2082.13|2082.75|2082.25|2082.38|2081.88|4
1646217390000|2022-03-02 10:36:30|2082.38|2081.88|2083.13|2082.63|2083.13|2082.63|2082.38|2081.88|50
1646217400000|2022-03-02 10:36:40|2083.38|2082.88|2083.38|2082.88|2083.38|2082.88|2083.25|2082.75|6
1646217410000|2022-03-02 10:36:50|2083.5|2083|2083.25|2082.75|2083.63|2083.13|2083.13|2082.63|33
1646217420000|2022-03-02 10:37:00|2083.38|2082.88|2083.38|2082.88|2083.63|2083.13|2083.38|2082.88|59
1646217430000|2022-03-02 10:37:10|2083.25|2082.75|2083.13|2082.63|2083.38|2082.88|2083.13|2082.63|19
1646217440000|2022-03-02 10:37:20|2083.25|2082.75|2083.63|2083.13|2083.63|2083.13|2083.25|2082.75|26
1646217450000|2022-03-02 10:37:30|2083.38|2082.88|2083.13|2082.63|2083.38|2082.88|2083.13|2082.63|48
1646217460000|2022-03-02 10:37:40|2082.63|2082.13|2082.13|2081.63|2082.63|2082.13|2081.88|2081.38|56
1646217470000|2022-03-02 10:37:50|2082|2081.5|2081.63|2081.13|2082.13|2081.63|2081.63|2081.13|43
1646217480000|2022-03-02 10:38:00|2081.75|2081.25|2081.38|2080.88|2081.75|2081.25|2081.25|2080.75|35
1646217490000|2022-03-02 10:38:10|2081.5|2081|2081.13|2080.63|2081.5|2081|2081.13|2080.63|8
1646217500000|2022-03-02 10:38:20|2081|2080.5|2080.63|2080.13|2081|2080.5|2080.63|2080.13|25
1646217510000|2022-03-02 10:38:30|2080.88|2080.38|2081.13|2080.63|2081.25|2080.75|2080.63|2080.13|40
1646217520000|2022-03-02 10:38:40|2081.25|2080.75|2080.63|2080.13|2081.25|2080.75|2080.63|2080.13|17
1646217530000|2022-03-02 10:38:50|2080.75|2080.25|2081.38|2080.88|2081.38|2080.88|2080.63|2080.13|50
1646217540000|2022-03-02 10:39:00|2081.5|2081|2081.88|2081.38|2082.13|2081.63|2081.38|2080.88|56
1646217550000|2022-03-02 10:39:10|2081.75|2081.25|2082.88|2082.38|2082.88|2082.38|2081.75|2081.25|58
1646217560000|2022-03-02 10:39:20|2083|2082.5|2083.38|2082.88|2083.38|2082.88|2082.88|2082.38|10
1646217570000|2022-03-02 10:39:30|2083.13|2082.63|2083.38|2082.88|2083.38|2082.88|2083.13|2082.63|40
1646217580000|2022-03-02 10:39:40|2083.25|2082.75|2083.13|2082.63|2083.38|2082.88|2083.13|2082.63|13
1646217590000|2022-03-02 10:39:50|2083.25|2082.75|2083.25|2082.75|2083.38|2082.88|2083.13|2082.63|34
1646217600000|2022-03-02 10:40:00|2083.38|2082.88|2082.88|2082.38|2083.38|2082.88|2082.63|2082.13|110
1646217610000|2022-03-02 10:40:10|2083.13|2082.63|2083.13|2082.63|2083.13|2082.63|2083|2082.5|11
1646217620000|2022-03-02 10:40:20|2082.88|2082.38|2083.13|2082.63|2083.38|2082.88|2082.88|2082.38|24
1646217630000|2022-03-02 10:40:30|2083.25|2082.75|2083.63|2083.13|2083.63|2083.13|2083.25|2082.75|47
1646217640000|2022-03-02 10:40:40|2083.75|2083.25|2083.63|2083.13|2083.75|2083.25|2083.38|2082.88|21
1646217650000|2022-03-02 10:40:50|2083.75|2083.25|2083.88|2083.38|2083.88|2083.38|2083.63|2083.13|13
1646217660000|2022-03-02 10:41:00|2084|2083.5|2084.38|2083.88|2084.38|2083.88|2083.88|2083.38|54
1646217670000|2022-03-02 10:41:10|2084.5|2084|2084.63|2084.13|2084.75|2084.25|2084.38|2083.88|41
1646217680000|2022-03-02 10:41:20|2084.75|2084.25|2083.63|2083.13|2084.75|2084.25|2083.63|2083.13|67
1646217690000|2022-03-02 10:41:30|2083.88|2083.38|2083.88|2083.38|2084.13|2083.63|2083.88|2083.38|28
1646217700000|2022-03-02 10:41:40|2084.13|2083.63|2084.13|2083.63|2084.13|2083.63|2083.63|2083.13|18
1646217710000|2022-03-02 10:41:50|2083.88|2083.38|2083.88|2083.38|2083.88|2083.38|2083.63|2083.13|26
1646217720000|2022-03-02 10:42:00|2084|2083.5|2082.88|2082.38|2084|2083.5|2082.88|2082.38|88
1646217730000|2022-03-02 10:42:10|2082.63|2082.13|2082.88|2082.38|2083.38|2082.88|2082.63|2082.13|71
1646217740000|2022-03-02 10:42:20|2083|2082.5|2083.25|2082.75|2083.38|2082.88|2083|2082.5|11
1646217750000|2022-03-02 10:42:30|2083.38|2082.88|2083.38|2082.88|2083.63|2083.13|2083.13|2082.63|27
1646217760000|2022-03-02 10:42:40|2083.5|2083|2083.5|2083|2083.75|2083.25|2083.13|2082.63|39
1646217770000|2022-03-02 10:42:50|2083.63|2083.13|2083.88|2083.38|2083.88|2083.38|2083.38|2082.88|26
1646217780000|2022-03-02 10:43:00|2083.75|2083.25|2083.25|2082.75|2083.75|2083.25|2082.88|2082.38|96
1646217790000|2022-03-02 10:43:10|2083.13|2082.63|2082.5|2082|2083.38|2082.88|2082.38|2081.88|44
1646217800000|2022-03-02 10:43:20|2082.63|2082.13|2082.38|2081.88|2082.88|2082.38|2082.13|2081.63|33
1646217810000|2022-03-02 10:43:30|2082.25|2081.75|2081.75|2081.25|2082.38|2081.88|2081.63|2081.13|32
1646217820000|2022-03-02 10:43:40|2081.88|2081.38|2081.88|2081.38|2082|2081.5|2081.75|2081.25|71
1646217830000|2022-03-02 10:43:50|2082.13|2081.63|2082.25|2081.75|2082.25|2081.75|2081.88|2081.38|28
1646217840000|2022-03-02 10:44:00|2082.38|2081.88|2082.88|2082.38|2082.88|2082.38|2082.38|2081.88|40
1646217850000|2022-03-02 10:44:10|2082.75|2082.25|2082.88|2082.38|2082.88|2082.38|2082.75|2082.25|9
1646217860000|2022-03-02 10:44:20|2083|2082.5|2082.75|2082.25|2083.38|2082.88|2082.63|2082.13|109
1646217870000|2022-03-02 10:44:30|2082.88|2082.38|2083.38|2082.88|2083.5|2083|2082.88|2082.38|11
1646217880000|2022-03-02 10:44:40|2083.5|2083|2083.88|2083.38|2084|2083.5|2083.38|2082.88|44
1646217890000|2022-03-02 10:44:50|2084.13|2083.63|2084.38|2083.88|2084.5|2084|2084.13|2083.63|31
1646217900000|2022-03-02 10:45:00|2084.5|2084|2084.38|2083.88|2084.5|2084|2083.88|2083.38|54
1646217910000|2022-03-02 10:45:10|2084.5|2084|2083.88|2083.38|2084.63|2084.13|2083.88|2083.38|52
1646217920000|2022-03-02 10:45:20|2083.63|2083.13|2083.63|2083.13|2083.63|2083.13|2083.13|2082.63|29
1646217930000|2022-03-02 10:45:30|2083.88|2083.38|2084|2083.5|2084.13|2083.63|2083.63|2083.13|53
1646217940000|2022-03-02 10:45:40|2083.88|2083.38|2083.88|2083.38|2084|2083.5|2083.63|2083.13|35
1646217950000|2022-03-02 10:45:50|2084|2083.5|2084.38|2083.88|2084.38|2083.88|2083.88|2083.38|20
1646217960000|2022-03-02 10:46:00|2084.25|2083.75|2084.25|2083.75|2084.5|2084|2084.13|2083.63|42
1646217970000|2022-03-02 10:46:10|2084.13|2083.63|2083.63|2083.13|2084.38|2083.88|2083.63|2083.13|23
1646217980000|2022-03-02 10:46:20|2083.75|2083.25|2084.13|2083.63|2084.13|2083.63|2083.63|2083.13|16
1646217990000|2022-03-02 10:46:30|2084|2083.5|2083.88|2083.38|2084.13|2083.63|2083.63|2083.13|44
1646218000000|2022-03-02 10:46:40|2084|2083.5|2083.88|2083.38|2084|2083.5|2083.63|2083.13|51
1646218010000|2022-03-02 10:46:50|2083.75|2083.25|2083.63|2083.13|2083.75|2083.25|2083.63|2083.13|2
1646218020000|2022-03-02 10:47:00|2083.75|2083.25|2083.38|2082.88|2083.88|2083.38|2083.38|2082.88|87
1646218030000|2022-03-02 10:47:10|2083.5|2083|2083.13|2082.63|2083.63|2083.13|2083.13|2082.63|14
1646218040000|2022-03-02 10:47:20|2082.88|2082.38|2082.88|2082.38|2083|2082.5|2082.63|2082.13|44
1646218050000|2022-03-02 10:47:30|2082.75|2082.25|2082.38|2081.88|2082.88|2082.38|2082.13|2081.63|38
1646218060000|2022-03-02 10:47:40|2082.63|2082.13|2082.5|2082|2082.63|2082.13|2082.38|2081.88|16
1646218070000|2022-03-02 10:47:50|2082.63|2082.13|2082.25|2081.75|2082.63|2082.13|2082.13|2081.63|62
1646218080000|2022-03-02 10:48:00|2082.13|2081.63|2081.63|2081.13|2082.38|2081.88|2081.63|2081.13|43
1646218090000|2022-03-02 10:48:10|2081.75|2081.25|2081.38|2080.88|2081.88|2081.38|2081.38|2080.88|54
1646218100000|2022-03-02 10:48:20|2081.5|2081|2080|2079.5|2081.63|2081.13|2079.88|2079.38|214
1646218110000|2022-03-02 10:48:30|2080.13|2079.63|2080.88|2080.38|2081|2080.5|2080.13|2079.63|53
1646218120000|2022-03-02 10:48:40|2080.75|2080.25|2080.38|2079.88|2081|2080.5|2080.38|2079.88|90
1646218130000|2022-03-02 10:48:50|2080.13|2079.63|2079.63|2079.13|2080.13|2079.63|2079.63|2079.13|180
1646218140000|2022-03-02 10:49:00|2079.5|2079|2079.38|2078.88|2079.75|2079.25|2079.38|2078.88|103
1646218150000|2022-03-02 10:49:10|2079.63|2079.13|2079.38|2078.88|2079.75|2079.25|2079.38|2078.88|131
1646218160000|2022-03-02 10:49:20|2079.63|2079.13|2079.38|2078.88|2079.63|2079.13|2079.38|2078.88|33
1646218170000|2022-03-02 10:49:30|2079.5|2079|2079.25|2078.75|2079.63|2079.13|2079.13|2078.63|71
1646218180000|2022-03-02 10:49:40|2079.38|2078.88|2079.63|2079.13|2079.63|2079.13|2079.38|2078.88|33
1646218190000|2022-03-02 10:49:50|2079.38|2078.88|2079.25|2078.75|2079.5|2079|2079.25|2078.75|89
1646218200000|2022-03-02 10:50:00|2079.38|2078.88|2078.88|2078.38|2079.63|2079.13|2078.88|2078.38|145
1646218210000|2022-03-02 10:50:10|2078.75|2078.25|2078.63|2078.13|2078.75|2078.25|2077.88|2077.38|84
1646218220000|2022-03-02 10:50:20|2078.75|2078.25|2079.13|2078.63|2079.13|2078.63|2078.63|2078.13|24
1646218230000|2022-03-02 10:50:30|2079|2078.5|2078.88|2078.38|2079.13|2078.63|2078.63|2078.13|31
1646218240000|2022-03-02 10:50:40|2078.75|2078.25|2078.63|2078.13|2078.88|2078.38|2078.63|2078.13|34
1646218250000|2022-03-02 10:50:50|2078.88|2078.38|2078.38|2077.88|2078.88|2078.38|2078.38|2077.88|32
1646218260000|2022-03-02 10:51:00|2078.5|2078|2078.38|2077.88|2078.88|2078.38|2078.38|2077.88|49
1646218270000|2022-03-02 10:51:10|2078.25|2077.75|2079|2078.5|2079.13|2078.63|2078.25|2077.75|80
1646218280000|2022-03-02 10:51:20|2078.88|2078.38|2078.88|2078.38|2079.13|2078.63|2078.88|2078.38|16
1646218290000|2022-03-02 10:51:30|2078.63|2078.13|2078.88|2078.38|2078.88|2078.38|2078.63|2078.13|22
1646218300000|2022-03-02 10:51:40|2079.13|2078.63|2079|2078.5|2079.13|2078.63|2078.63|2078.13|62
1646218310000|2022-03-02 10:51:50|2078.88|2078.38|2079.13|2078.63|2079.38|2078.88|2078.88|2078.38|66
1646218320000|2022-03-02 10:52:00|2079.38|2078.88|2079.5|2079|2079.63|2079.13|2079.25|2078.75|79
1646218330000|2022-03-02 10:52:10|2079.63|2079.13|2079.38|2078.88|2079.75|2079.25|2079.38|2078.88|103
1646218340000|2022-03-02 10:52:20|2079.5|2079|2079.13|2078.63|2079.5|2079|2078.88|2078.38|36
1646218350000|2022-03-02 10:52:30|2079.25|2078.75|2078.88|2078.38|2079.38|2078.88|2078.88|2078.38|51
1646218360000|2022-03-02 10:52:40|2079.13|2078.63|2078.88|2078.38|2079.13|2078.63|2078.63|2078.13|22
1646218370000|2022-03-02 10:52:50|2079.13|2078.63|2079.38|2078.88|2079.63|2079.13|2079.13|2078.63|59
1646218380000|2022-03-02 10:53:00|2079.13|2078.63|2079.38|2078.88|2079.38|2078.88|2079.13|2078.63|33
1646218390000|2022-03-02 10:53:10|2079.63|2079.13|2079.63|2079.13|2079.63|2079.13|2079.38|2078.88|18
1646218400000|2022-03-02 10:53:20|2079.5|2079|2079.38|2078.88|2079.63|2079.13|2079.38|2078.88|37
1646218410000|2022-03-02 10:53:30|2079.5|2079|2078.38|2077.88|2079.63|2079.13|2078.38|2077.88|45
1646218420000|2022-03-02 10:53:40|2078.13|2077.63|2077.88|2077.38|2078.13|2077.63|2077.88|2077.38|14
1646218430000|2022-03-02 10:53:50|2078.13|2077.63|2078.13|2077.63|2078.13|2077.63|2077.88|2077.38|63
1646218440000|2022-03-02 10:54:00|2078.25|2077.75|2077.75|2077.25|2078.63|2078.13|2077.63|2077.13|65
1646218450000|2022-03-02 10:54:10|2077.88|2077.38|2077.88|2077.38|2078|2077.5|2077.63|2077.13|31
1646218460000|2022-03-02 10:54:20|2077.75|2077.25|2077.38|2076.88|2077.88|2077.38|2077.38|2076.88|68
1646218470000|2022-03-02 10:54:30|2077.13|2076.63|2076.13|2075.63|2077.13|2076.63|2076|2075.5|98
1646218480000|2022-03-02 10:54:40|2075.88|2075.38|2076.88|2076.38|2076.88|2076.38|2075.88|2075.38|88
1646218490000|2022-03-02 10:54:50|2077|2076.5|2078.13|2077.63|2078.13|2077.63|2076.88|2076.38|56
1646218500000|2022-03-02 10:55:00|2078.25|2077.75|2078.5|2078|2078.88|2078.38|2078.13|2077.63|56
1646218510000|2022-03-02 10:55:10|2078.63|2078.13|2079.13|2078.63|2079.13|2078.63|2078.63|2078.13|115
1646218520000|2022-03-02 10:55:20|2079.38|2078.88|2080|2079.5|2080.13|2079.63|2079.38|2078.88|131
1646218530000|2022-03-02 10:55:30|2080.13|2079.63|2079.88|2079.38|2080.13|2079.63|2079.38|2078.88|54
1646218540000|2022-03-02 10:55:40|2079.75|2079.25|2079.88|2079.38|2079.88|2079.38|2079.63|2079.13|21
1646218550000|2022-03-02 10:55:50|2080|2079.5|2079.75|2079.25|2080|2079.5|2079.63|2079.13|13
1646218560000|2022-03-02 10:56:00|2080.13|2079.63|2079.88|2079.38|2080.38|2079.88|2079.88|2079.38|28
1646218570000|2022-03-02 10:56:10|2080.13|2079.63|2079.88|2079.38|2080.13|2079.63|2079.63|2079.13|30
1646218580000|2022-03-02 10:56:20|2079.75|2079.25|2080.13|2079.63|2080.13|2079.63|2079.63|2079.13|29
1646218590000|2022-03-02 10:56:30|2080.25|2079.75|2080.25|2079.75|2080.38|2079.88|2080.13|2079.63|35
1646218600000|2022-03-02 10:56:40|2080.13|2079.63|2079.63|2079.13|2080.13|2079.63|2079.63|2079.13|92
1646218610000|2022-03-02 10:56:50|2079.38|2078.88|2079.88|2079.38|2079.88|2079.38|2079.38|2078.88|53
1646218620000|2022-03-02 10:57:00|2079.63|2079.13|2080.13|2079.63|2080.38|2079.88|2079.63|2079.13|66
1646218630000|2022-03-02 10:57:10|2080.38|2079.88|2079.25|2078.75|2080.38|2079.88|2079.13|2078.63|27
1646218640000|2022-03-02 10:57:20|2079.38|2078.88|2079.38|2078.88|2079.88|2079.38|2079.38|2078.88|41
1646218650000|2022-03-02 10:57:30|2079.5|2079|2079.38|2078.88|2079.63|2079.13|2079.13|2078.63|32
1646218660000|2022-03-02 10:57:40|2079.25|2078.75|2078.63|2078.13|2079.25|2078.75|2078.63|2078.13|30
1646218670000|2022-03-02 10:57:50|2078.75|2078.25|2078.88|2078.38|2078.88|2078.38|2078.63|2078.13|22
1646218680000|2022-03-02 10:58:00|2078.75|2078.25|2079.38|2078.88|2079.5|2079|2078.63|2078.13|38
1646218690000|2022-03-02 10:58:10|2079.25|2078.75|2079.25|2078.75|2079.38|2078.88|2079|2078.5|37
1646218700000|2022-03-02 10:58:20|2079.38|2078.88|2079.13|2078.63|2079.38|2078.88|2079.13|2078.63|11
1646218710000|2022-03-02 10:58:30|2079|2078.5|2079.13|2078.63|2079.38|2078.88|2078.88|2078.38|21
1646218720000|2022-03-02 10:58:40|2078.63|2078.13|2078.38|2077.88|2078.88|2078.38|2077.88|2077.38|117
1646218730000|2022-03-02 10:58:50|2078.13|2077.63|2077.88|2077.38|2078.38|2077.88|2077.88|2077.38|58
1646218740000|2022-03-02 10:59:00|2078.13|2077.63|2077.38|2076.88|2078.13|2077.63|2077.38|2076.88|31
1646218750000|2022-03-02 10:59:10|2077.63|2077.13|2077.38|2076.88|2077.88|2077.38|2077.38|2076.88|56
1646218760000|2022-03-02 10:59:20|2077.25|2076.75|2077.13|2076.63|2077.25|2076.75|2076.88|2076.38|36
1646218770000|2022-03-02 10:59:30|2077|2076.5|2077.63|2077.13|2077.63|2077.13|2076.88|2076.38|79
1646218780000|2022-03-02 10:59:40|2077.5|2077|2078.13|2077.63|2078.13|2077.63|2077.38|2076.88|118
1646218790000|2022-03-02 10:59:50|2077.88|2077.38|2077.63|2077.13|2077.88|2077.38|2077.63|2077.13|51
1646218800000|2022-03-02 11:00:00|2077.38|2076.88|2077.63|2077.13|2077.75|2077.25|2077.13|2076.63|57
1646218810000|2022-03-02 11:00:10|2077.75|2077.25|2077.88|2077.38|2077.88|2077.38|2076.88|2076.38|170
1646218820000|2022-03-02 11:00:20|2078.13|2077.63|2078.63|2078.13|2079.63|2079.13|2078.13|2077.63|191
1646218830000|2022-03-02 11:00:30|2078.38|2077.88|2076.88|2076.38|2078.38|2077.88|2076.88|2076.38|168
1646218840000|2022-03-02 11:00:40|2077|2076.5|2077.63|2077.13|2077.88|2077.38|2077|2076.5|90
1646218850000|2022-03-02 11:00:50|2077.75|2077.25|2078.25|2077.75|2078.25|2077.75|2077.63|2077.13|65
1646218860000|2022-03-02 11:01:00|2078.13|2077.63|2079.13|2078.63|2079.13|2078.63|2078.13|2077.63|75
1646218870000|2022-03-02 11:01:10|2079|2078.5|2078.88|2078.38|2079|2078.5|2078|2077.5|132
1646218880000|2022-03-02 11:01:20|2079.13|2078.63|2079.13|2078.63|2079.13|2078.63|2078.88|2078.38|121
1646218890000|2022-03-02 11:01:30|2079.38|2078.88|2079.63|2079.13|2079.63|2079.13|2079.38|2078.88|75
1646218900000|2022-03-02 11:01:40|2079.38|2078.88|2078.88|2078.38|2079.38|2078.88|2078.75|2078.25|54
1646218910000|2022-03-02 11:01:50|2078.75|2078.25|2078.5|2078|2078.75|2078.25|2078|2077.5|87
1646218920000|2022-03-02 11:02:00|2078.38|2077.88|2077.5|2077|2078.38|2077.88|2077.5|2077|17
1646218930000|2022-03-02 11:02:10|2077.63|2077.13|2077.88|2077.38|2077.88|2077.38|2077.63|2077.13|39
1646218940000|2022-03-02 11:02:20|2077.75|2077.25|2078.63|2078.13|2078.88|2078.38|2077.63|2077.13|62
1646218950000|2022-03-02 11:02:30|2078.25|2077.75|2077.88|2077.38|2078.5|2078|2077.88|2077.38|85
1646218960000|2022-03-02 11:02:40|2077.75|2077.25|2077.63|2077.13|2077.75|2077.25|2077.38|2076.88|36
1646218970000|2022-03-02 11:02:50|2077.75|2077.25|2076.88|2076.38|2077.88|2077.38|2076.63|2076.13|42
1646218980000|2022-03-02 11:03:00|2076.63|2076.13|2077.63|2077.13|2077.75|2077.25|2076.63|2076.13|96
1646218990000|2022-03-02 11:03:10|2077.5|2077|2077.88|2077.38|2078.13|2077.63|2077.5|2077|22
1646219000000|2022-03-02 11:03:20|2078.13|2077.63|2078.13|2077.63|2078.13|2077.63|2078.13|2077.63|13
1646219010000|2022-03-02 11:03:30|2078.38|2077.88|2078.88|2078.38|2079.13|2078.63|2078.13|2077.63|30
1646219020000|2022-03-02 11:03:40|2079|2078.5|2079.63|2079.13|2079.63|2079.13|2078.88|2078.38|70
1646219030000|2022-03-02 11:03:50|2079.5|2079|2079.13|2078.63|2079.5|2079|2079.13|2078.63|31
1646219040000|2022-03-02 11:04:00|2079.38|2078.88|2079.13|2078.63|2079.63|2079.13|2079.13|2078.63|48
1646219050000|2022-03-02 11:04:10|2079.38|2078.88|2079.75|2079.25|2079.75|2079.25|2079.38|2078.88|14
1646219060000|2022-03-02 11:04:20|2079.88|2079.38|2079.13|2078.63|2079.88|2079.38|2079.13|2078.63|37
1646219070000|2022-03-02 11:04:30|2078.88|2078.38|2079.38|2078.88|2079.38|2078.88|2078.88|2078.38|60
1646219080000|2022-03-02 11:04:40|2079.25|2078.75|2079.38|2078.88|2079.5|2079|2079.13|2078.63|49
1646219090000|2022-03-02 11:04:50|2079.25|2078.75|2077.88|2077.38|2079.25|2078.75|2077.88|2077.38|56
1646219100000|2022-03-02 11:05:00|2077.75|2077.25|2078|2077.5|2078.25|2077.75|2077.38|2076.88|82
1646219110000|2022-03-02 11:05:10|2078.13|2077.63|2077.88|2077.38|2078.38|2077.88|2077.88|2077.38|26
1646219120000|2022-03-02 11:05:20|2078|2077.5|2079.13|2078.63|2079.13|2078.63|2078|2077.5|40
1646219130000|2022-03-02 11:05:30|2079|2078.5|2078.75|2078.25|2079.13|2078.63|2078.63|2078.13|44
1646219140000|2022-03-02 11:05:40|2078.63|2078.13|2079|2078.5|2079.13|2078.63|2078.63|2078.13|57
1646219150000|2022-03-02 11:05:50|2079.13|2078.63|2079.38|2078.88|2079.63|2079.13|2079.13|2078.63|19
1646219160000|2022-03-02 11:06:00|2079.25|2078.75|2078.88|2078.38|2079.25|2078.75|2078.88|2078.38|52
1646219170000|2022-03-02 11:06:10|2078.75|2078.25|2077.88|2077.38|2078.75|2078.25|2077.88|2077.38|25
1646219180000|2022-03-02 11:06:20|2078|2077.5|2077.63|2077.13|2078.13|2077.63|2077.63|2077.13|32
1646219190000|2022-03-02 11:06:30|2077.5|2077|2076.63|2076.13|2077.63|2077.13|2076.63|2076.13|50
1646219200000|2022-03-02 11:06:40|2076.38|2075.88|2076|2075.5|2076.5|2076|2076|2075.5|41
1646219210000|2022-03-02 11:06:50|2075.88|2075.38|2075.63|2075.13|2076.13|2075.63|2075.63|2075.13|30
1646219220000|2022-03-02 11:07:00|2075.75|2075.25|2076.13|2075.63|2076.38|2075.88|2075.63|2075.13|79
1646219230000|2022-03-02 11:07:10|2076.38|2075.88|2077.13|2076.63|2077.13|2076.63|2076.25|2075.75|28
1646219240000|2022-03-02 11:07:20|2077.25|2076.75|2077.38|2076.88|2077.38|2076.88|2077.13|2076.63|13
1646219250000|2022-03-02 11:07:30|2077.5|2077|2077.88|2077.38|2077.88|2077.38|2077.5|2077|56
1646219260000|2022-03-02 11:07:40|2078|2077.5|2078.63|2078.13|2078.63|2078.13|2077.88|2077.38|46
1646219270000|2022-03-02 11:07:50|2078.88|2078.38|2078.88|2078.38|2079.25|2078.75|2078.75|2078.25|78
1646219280000|2022-03-02 11:08:00|2078.75|2078.25|2079.13|2078.63|2079.13|2078.63|2078.63|2078.13|71
1646219290000|2022-03-02 11:08:10|2078.63|2078.13|2078.88|2078.38|2079.25|2078.75|2078.63|2078.13|51
1646219300000|2022-03-02 11:08:20|2078.75|2078.25|2078.88|2078.38|2078.88|2078.38|2078.63|2078.13|25
1646219310000|2022-03-02 11:08:30|2078.75|2078.25|2078.63|2078.13|2078.88|2078.38|2078.63|2078.13|19
1646219320000|2022-03-02 11:08:40|||||||||8
1646219330000|2022-03-02 11:08:50|2078.38|2077.88|2078.38|2077.88|2078.38|2077.88|2078.13|2077.63|14
1646219340000|2022-03-02 11:09:00|2078.63|2078.13|2078.38|2077.88|2078.88|2078.38|2078.38|2077.88|33
1646219350000|2022-03-02 11:09:10|2078.13|2077.63|2078.13|2077.63|2078.38|2077.88|2078.13|2077.63|12
1646219360000|2022-03-02 11:09:20|2077.88|2077.38|2078.5|2078|2078.63|2078.13|2077.88|2077.38|21
1646219370000|2022-03-02 11:09:30|2078.63|2078.13|2078.13|2077.63|2078.75|2078.25|2078.13|2077.63|14
1646219380000|2022-03-02 11:09:40|2078.25|2077.75|2078.38|2077.88|2078.63|2078.13|2078.25|2077.75|13
1646219390000|2022-03-02 11:09:50|2078.25|2077.75|2078.38|2077.88|2078.38|2077.88|2078.13|2077.63|11
1646219400000|2022-03-02 11:10:00|2078.25|2077.75|2077.13|2076.63|2078.38|2077.88|2077|2076.5|164
1646219410000|2022-03-02 11:10:10|2077|2076.5|2077.38|2076.88|2077.38|2076.88|2076.88|2076.38|101
1646219420000|2022-03-02 11:10:20|2077.63|2077.13|2077.38|2076.88|2077.75|2077.25|2077.38|2076.88|68
1646219430000|2022-03-02 11:10:30|2077.5|2077|2077.63|2077.13|2077.63|2077.13|2077.38|2076.88|16
1646219440000|2022-03-02 11:10:40|2077.75|2077.25|2077.63|2077.13|2077.75|2077.25|2077.5|2077|133
1646219450000|2022-03-02 11:10:50|2077.38|2076.88|2077.38|2076.88|2077.38|2076.88|2077.38|2076.88|170
1646219460000|2022-03-02 11:11:00|2077.5|2077|2077.63|2077.13|2077.88|2077.38|2077.38|2076.88|46
1646219470000|2022-03-02 11:11:10|2077.5|2077|2077.13|2076.63|2077.63|2077.13|2076.88|2076.38|33
1646219480000|2022-03-02 11:11:20|2077.25|2076.75|2077.25|2076.75|2077.38|2076.88|2077.13|2076.63|11
1646219490000|2022-03-02 11:11:30|2077.38|2076.88|2077.63|2077.13|2077.63|2077.13|2077.25|2076.75|37
1646219500000|2022-03-02 11:11:40|2077.5|2077|2077.13|2076.63|2077.5|2077|2077.13|2076.63|63
1646219510000|2022-03-02 11:11:50|||||||||30
1646219520000|2022-03-02 11:12:00|2077.38|2076.88|2077.38|2076.88|2077.38|2076.88|2077.13|2076.63|16
1646219530000|2022-03-02 11:12:10|2077.25|2076.75|2077.13|2076.63|2077.38|2076.88|2077.13|2076.63|83
1646219540000|2022-03-02 11:12:20|2077.38|2076.88|2077.38|2076.88|2077.38|2076.88|2077.25|2076.75|34
1646219550000|2022-03-02 11:12:30|2077.25|2076.75|2077.13|2076.63|2077.25|2076.75|2077|2076.5|146
1646219560000|2022-03-02 11:12:40|2077.25|2076.75|2077.13|2076.63|2077.38|2076.88|2077.13|2076.63|39
1646219570000|2022-03-02 11:12:50|2077.25|2076.75|2077.38|2076.88|2077.38|2076.88|2077.13|2076.63|9
1646219580000|2022-03-02 11:13:00|2077.13|2076.63|2076.63|2076.13|2077.13|2076.63|2076.63|2076.13|47
1646219590000|2022-03-02 11:13:10|2076.75|2076.25|2076.63|2076.13|2076.88|2076.38|2076.63|2076.13|17
1646219600000|2022-03-02 11:13:20|2076.75|2076.25|2076.63|2076.13|2076.75|2076.25|2076.63|2076.13|25
1646219610000|2022-03-02 11:13:30|2076.75|2076.25|2076.63|2076.13|2076.88|2076.38|2076.63|2076.13|48
1646219620000|2022-03-02 11:13:40|2076.88|2076.38|2076.88|2076.38|2077|2076.5|2076.88|2076.38|10
1646219630000|2022-03-02 11:13:50|2077|2076.5|2077.13|2076.63|2077.13|2076.63|2076.88|2076.38|4
1646219640000|2022-03-02 11:14:00|2077.38|2076.88|2077|2076.5|2077.5|2077|2076.88|2076.38|111
1646219650000|2022-03-02 11:14:10|2077.13|2076.63|2077.13|2076.63|2077.13|2076.63|2076.88|2076.38|26
1646219660000|2022-03-02 11:14:20|2076.75|2076.25|2076.13|2075.63|2076.75|2076.25|2076.13|2075.63|92
1646219670000|2022-03-02 11:14:30|2076|2075.5|2075.63|2075.13|2076|2075.5|2075.63|2075.13|23
1646219680000|2022-03-02 11:14:40|2075.88|2075.38|2075.38|2074.88|2075.88|2075.38|2075.38|2074.88|35
1646219690000|2022-03-02 11:14:50|2075.5|2075|2075.88|2075.38|2075.88|2075.38|2075.38|2074.88|85
1646219700000|2022-03-02 11:15:00|2076|2075.5|2075.63|2075.13|2076.13|2075.63|2075.5|2075|61
1646219710000|2022-03-02 11:15:10|2075.88|2075.38|2075.13|2074.63|2075.88|2075.38|2075.13|2074.63|165
1646219720000|2022-03-02 11:15:20|2074.88|2074.38|2074.63|2074.13|2074.88|2074.38|2074.63|2074.13|42
1646219730000|2022-03-02 11:15:30|2074.88|2074.38|2075.25|2074.75|2075.38|2074.88|2074.88|2074.38|48
1646219740000|2022-03-02 11:15:40|2075.13|2074.63|2074.88|2074.38|2075.38|2074.88|2074.88|2074.38|20
1646219750000|2022-03-02 11:15:50|2074.38|2073.88|2074.13|2073.63|2074.63|2074.13|2074.13|2073.63|57
1646219760000|2022-03-02 11:16:00|2074.25|2073.75|2073.63|2073.13|2074.25|2073.75|2073.63|2073.13|61
1646219770000|2022-03-02 11:16:10|2073.88|2073.38|2073.75|2073.25|2073.88|2073.38|2073.75|2073.25|66
1646219780000|2022-03-02 11:16:20|2073.88|2073.38|2073.63|2073.13|2073.88|2073.38|2073.38|2072.88|26
1646219790000|2022-03-02 11:16:30|2073.75|2073.25|2073.88|2073.38|2073.88|2073.38|2073.75|2073.25|24
1646219800000|2022-03-02 11:16:40|2073.75|2073.25|2073.13|2072.63|2073.88|2073.38|2073.13|2072.63|90
1646219810000|2022-03-02 11:16:50|2073|2072.5|2073.63|2073.13|2073.63|2073.13|2073|2072.5|50
1646219820000|2022-03-02 11:17:00|2073.88|2073.38|2074.13|2073.63|2074.13|2073.63|2073.88|2073.38|25
1646219830000|2022-03-02 11:17:10|2074|2073.5|2073.88|2073.38|2074|2073.5|2073.63|2073.13|14
1646219840000|2022-03-02 11:17:20|2074.13|2073.63|2073.88|2073.38|2074.13|2073.63|2073.75|2073.25|24
1646219850000|2022-03-02 11:17:30|2074|2073.5|2074.25|2073.75|2074.38|2073.88|2074|2073.5|21
1646219860000|2022-03-02 11:17:40|2074.38|2073.88|2074.13|2073.63|2074.63|2074.13|2074.13|2073.63|100
1646219870000|2022-03-02 11:17:50|2074.25|2073.75|2074.38|2073.88|2074.38|2073.88|2074.13|2073.63|57
1646219880000|2022-03-02 11:18:00|2074.25|2073.75|2073.63|2073.13|2074.25|2073.75|2073.63|2073.13|42
1646219890000|2022-03-02 11:18:10|2073.75|2073.25|2073.88|2073.38|2073.88|2073.38|2073.38|2072.88|17
1646219900000|2022-03-02 11:18:20|2074.38|2073.88|2074|2073.5|2074.38|2073.88|2073.88|2073.38|75
1646219910000|2022-03-02 11:18:30|2074.13|2073.63|2073.88|2073.38|2074.13|2073.63|2073.88|2073.38|36
1646219920000|2022-03-02 11:18:40|2074|2073.5|2073.63|2073.13|2074|2073.5|2073.63|2073.13|24
1646219930000|2022-03-02 11:18:50|2073.75|2073.25|2073.38|2072.88|2073.88|2073.38|2073.38|2072.88|27
1646219940000|2022-03-02 11:19:00|2073.5|2073|2072.88|2072.38|2073.63|2073.13|2072.88|2072.38|59
1646219950000|2022-03-02 11:19:10|2073|2072.5|2073|2072.5|2073.13|2072.63|2072.63|2072.13|54
1646219960000|2022-03-02 11:19:20|2073.13|2072.63|2073.13|2072.63|2073.25|2072.75|2073.13|2072.63|20
1646219970000|2022-03-02 11:19:30|2072.88|2072.38|2072.63|2072.13|2072.88|2072.38|2072.63|2072.13|21
1646219980000|2022-03-02 11:19:40|2072.88|2072.38|2072.63|2072.13|2073.13|2072.63|2072.63|2072.13|61
1646219990000|2022-03-02 11:19:50|2072.75|2072.25|2072.88|2072.38|2073.13|2072.63|2072.63|2072.13|13
1646220000000|2022-03-02 11:20:00|2073|2072.5|2073.63|2073.13|2073.63|2073.13|2073|2072.5|67
1646220010000|2022-03-02 11:20:10|2073.88|2073.38|2073.38|2072.88|2073.88|2073.38|2073.38|2072.88|52
1646220020000|2022-03-02 11:20:20|2073.13|2072.63|2073.13|2072.63|2073.38|2072.88|2073.13|2072.63|27
1646220030000|2022-03-02 11:20:30|2073|2072.5|2073.75|2073.25|2073.75|2073.25|2073|2072.5|35
1646220040000|2022-03-02 11:20:40|2073.88|2073.38|2073.88|2073.38|2074.13|2073.63|2073.63|2073.13|25
1646220050000|2022-03-02 11:20:50|2073.75|2073.25|2074|2073.5|2074|2073.5|2073.63|2073.13|17
1646220060000|2022-03-02 11:21:00|2073.88|2073.38|2073.38|2072.88|2074|2073.5|2073.38|2072.88|55
1646220070000|2022-03-02 11:21:10|2073.13|2072.63|2072.63|2072.13|2073.13|2072.63|2072.63|2072.13|39
1646220080000|2022-03-02 11:21:20|2072.75|2072.25|2073.13|2072.63|2073.13|2072.63|2072.75|2072.25|28
1646220090000|2022-03-02 11:21:30|2073|2072.5|2073.13|2072.63|2073.25|2072.75|2073|2072.5|14
1646220100000|2022-03-02 11:21:40|2073.25|2072.75|2073.5|2073|2073.63|2073.13|2073.25|2072.75|11
1646220110000|2022-03-02 11:21:50|2073.63|2073.13|2073.38|2072.88|2073.63|2073.13|2073.13|2072.63|9
1646220120000|2022-03-02 11:22:00|2073.25|2072.75|2073.88|2073.38|2074.13|2073.63|2073.13|2072.63|15
1646220130000|2022-03-02 11:22:10|2074.13|2073.63|2074.25|2073.75|2074.38|2073.88|2074|2073.5|24
1646220140000|2022-03-02 11:22:20|2074.38|2073.88|2074.25|2073.75|2074.38|2073.88|2074.13|2073.63|23
1646220150000|2022-03-02 11:22:30|2074.13|2073.63|2073.88|2073.38|2074.13|2073.63|2073.63|2073.13|36
1646220160000|2022-03-02 11:22:40|2074|2073.5|2074.13|2073.63|2074.13|2073.63|2074|2073.5|3
1646220170000|2022-03-02 11:22:50|2074|2073.5|2074.13|2073.63|2074.13|2073.63|2073.88|2073.38|8
1646220180000|2022-03-02 11:23:00|2074.38|2073.88|2074.88|2074.38|2075.13|2074.63|2074.38|2073.88|36
1646220190000|2022-03-02 11:23:10|2074.63|2074.13|2074.88|2074.38|2075.13|2074.63|2074.63|2074.13|31
1646220200000|2022-03-02 11:23:20|2074.63|2074.13|2074.5|2074|2074.63|2074.13|2074.38|2073.88|10
1646220210000|2022-03-02 11:23:30|2074.63|2074.13|2074.88|2074.38|2074.88|2074.38|2074.5|2074|42
1646220220000|2022-03-02 11:23:40|2075|2074.5|2075.13|2074.63|2075.13|2074.63|2075|2074.5|13
1646220230000|2022-03-02 11:23:50|2075.38|2074.88|2075.38|2074.88|2075.5|2075|2075.38|2074.88|54
1646220240000|2022-03-02 11:24:00|2075.25|2074.75|2075.38|2074.88|2075.63|2075.13|2075.13|2074.63|78
1646220250000|2022-03-02 11:24:10|2075.5|2075|2076.13|2075.63|2076.13|2075.63|2075.5|2075|48
1646220260000|2022-03-02 11:24:20|2075.88|2075.38|2076.38|2075.88|2076.38|2075.88|2075.88|2075.38|22
1646220270000|2022-03-02 11:24:30|2076.13|2075.63|2076.75|2076.25|2076.75|2076.25|2076.13|2075.63|45
1646220280000|2022-03-02 11:24:40|2076.63|2076.13|2076.75|2076.25|2076.75|2076.25|2076.63|2076.13|28
1646220290000|2022-03-02 11:24:50|2076.88|2076.38|2076.88|2076.38|2077|2076.5|2076.63|2076.13|46
1646220300000|2022-03-02 11:25:00|2076.75|2076.25|2076.38|2075.88|2076.75|2076.25|2076.13|2075.63|73
1646220310000|2022-03-02 11:25:10|2076.5|2076|2077.13|2076.63|2077.13|2076.63|2076.5|2076|56
1646220320000|2022-03-02 11:25:20|2077|2076.5|2077.38|2076.88|2077.38|2076.88|2076.88|2076.38|30
1646220330000|2022-03-02 11:25:30|2077.5|2077|2078.63|2078.13|2078.75|2078.25|2077.38|2076.88|196
1646220340000|2022-03-02 11:25:40|2078.75|2078.25|2079.38|2078.88|2079.5|2079|2078.75|2078.25|73
1646220350000|2022-03-02 11:25:50|2079.5|2079|2080.38|2079.88|2080.38|2079.88|2079.5|2079|75
1646220360000|2022-03-02 11:26:00|2080.25|2079.75|2079.63|2079.13|2080.25|2079.75|2079.63|2079.13|84
1646220370000|2022-03-02 11:26:10|2079.88|2079.38|2079.88|2079.38|2080|2079.5|2079.63|2079.13|32
1646220380000|2022-03-02 11:26:20|2080.13|2079.63|2080.38|2079.88|2080.63|2080.13|2079.88|2079.38|96
1646220390000|2022-03-02 11:26:30|2080.5|2080|2080.75|2080.25|2080.88|2080.38|2080.38|2079.88|42
1646220400000|2022-03-02 11:26:40|2080.63|2080.13|2080.38|2079.88|2080.88|2080.38|2080.38|2079.88|114
1646220410000|2022-03-02 11:26:50|2080.13|2079.63|2079.38|2078.88|2080.13|2079.63|2079.13|2078.63|43
1646220420000|2022-03-02 11:27:00|2079.63|2079.13|2080.25|2079.75|2080.38|2079.88|2079.5|2079|25
1646220430000|2022-03-02 11:27:10|2080.38|2079.88|2080.13|2079.63|2080.38|2079.88|2079.88|2079.38|22
1646220440000|2022-03-02 11:27:20|2080.38|2079.88|2080.13|2079.63|2080.63|2080.13|2080|2079.5|53
1646220450000|2022-03-02 11:27:30|2079.88|2079.38|2080.13|2079.63|2080.13|2079.63|2079.63|2079.13|21
1646220460000|2022-03-02 11:27:40|2080|2079.5|2080.13|2079.63|2080.38|2079.88|2080|2079.5|32
1646220470000|2022-03-02 11:27:50|2080.25|2079.75|2080.38|2079.88|2080.63|2080.13|2080.13|2079.63|23
1646220480000|2022-03-02 11:28:00|2080.25|2079.75|2080.13|2079.63|2080.25|2079.75|2079.88|2079.38|42
1646220490000|2022-03-02 11:28:10|2080.38|2079.88|2080.13|2079.63|2080.38|2079.88|2080.13|2079.63|8
1646220500000|2022-03-02 11:28:20|2080.25|2079.75|2080.75|2080.25|2080.88|2080.38|2080.13|2079.63|34
1646220510000|2022-03-02 11:28:30|2081|2080.5|2079.88|2079.38|2081.13|2080.63|2079.88|2079.38|65
1646220520000|2022-03-02 11:28:40|2080|2079.5|2079.88|2079.38|2080.13|2079.63|2079.88|2079.38|28
1646220530000|2022-03-02 11:28:50|2080|2079.5|2080.13|2079.63|2080.25|2079.75|2080|2079.5|24
1646220540000|2022-03-02 11:29:00|2080.38|2079.88|2079.38|2078.88|2080.38|2079.88|2079.25|2078.75|30
1646220550000|2022-03-02 11:29:10|2079.5|2079|2079.38|2078.88|2079.63|2079.13|2079.38|2078.88|27
1646220560000|2022-03-02 11:29:20|2079.5|2079|2080.13|2079.63|2080.13|2079.63|2079.38|2078.88|25
1646220570000|2022-03-02 11:29:30|2080.25|2079.75|2080.88|2080.38|2081|2080.5|2080.13|2079.63|25
1646220580000|2022-03-02 11:29:40|2081|2080.5|2080.5|2080|2081.13|2080.63|2080.38|2079.88|65
1646220590000|2022-03-02 11:29:50|2080.38|2079.88|2080.13|2079.63|2080.5|2080|2080.13|2079.63|27
1646220600000|2022-03-02 11:30:00|2079.88|2079.38|2079.38|2078.88|2080|2079.5|2079.38|2078.88|59
1646220610000|2022-03-02 11:30:10|2079.13|2078.63|2079.38|2078.88|2079.63|2079.13|2079.13|2078.63|39
1646220620000|2022-03-02 11:30:20|2079.5|2079|2079.38|2078.88|2079.63|2079.13|2079.38|2078.88|20
1646220630000|2022-03-02 11:30:30|2079.25|2078.75|2078.38|2077.88|2079.38|2078.88|2078.38|2077.88|111
1646220640000|2022-03-02 11:30:40|2078.63|2078.13|2079.38|2078.88|2079.38|2078.88|2078.63|2078.13|44
1646220650000|2022-03-02 11:30:50|2079.25|2078.75|2079.38|2078.88|2079.38|2078.88|2079|2078.5|44
1646220660000|2022-03-02 11:31:00|2079.25|2078.75|2079.13|2078.63|2079.38|2078.88|2078.63|2078.13|120
1646220670000|2022-03-02 11:31:10|2079.38|2078.88|2079.88|2079.38|2080.13|2079.63|2079.38|2078.88|37
1646220680000|2022-03-02 11:31:20|2080|2079.5|2080.13|2079.63|2080.13|2079.63|2079.88|2079.38|30
1646220690000|2022-03-02 11:31:30|2080.38|2079.88|2079.63|2079.13|2080.38|2079.88|2079.63|2079.13|23
1646220700000|2022-03-02 11:31:40|2079.75|2079.25|2079.88|2079.38|2080|2079.5|2079.75|2079.25|28
1646220710000|2022-03-02 11:31:50|2079.75|2079.25|2079.63|2079.13|2079.88|2079.38|2079.63|2079.13|43
1646220720000|2022-03-02 11:32:00|2079.75|2079.25|2080.13|2079.63|2080.38|2079.88|2079.75|2079.25|28
1646220730000|2022-03-02 11:32:10|2080.25|2079.75|2080.38|2079.88|2080.63|2080.13|2080.13|2079.63|39
1646220740000|2022-03-02 11:32:20|2080.63|2080.13|2081.88|2081.38|2081.88|2081.38|2080.38|2079.88|126
1646220750000|2022-03-02 11:32:30|2081.63|2081.13|2082.13|2081.63|2082.38|2081.88|2080.88|2080.38|229
1646220760000|2022-03-02 11:32:40|2081.88|2081.38|2082.13|2081.63|2082.63|2082.13|2081.75|2081.25|174
1646220770000|2022-03-02 11:32:50|2082.25|2081.75|2081.88|2081.38|2082.25|2081.75|2081.63|2081.13|91
1646220780000|2022-03-02 11:33:00|2082|2081.5|2082.38|2081.88|2082.38|2081.88|2081.63|2081.13|36
1646220790000|2022-03-02 11:33:10|2082.13|2081.63|2081.88|2081.38|2082.13|2081.63|2081.88|2081.38|45
1646220800000|2022-03-02 11:33:20|2082|2081.5|2080.38|2079.88|2082.38|2081.88|2080.38|2079.88|98
1646220810000|2022-03-02 11:33:30|2080.25|2079.75|2080.63|2080.13|2080.63|2080.13|2079.88|2079.38|66
1646220820000|2022-03-02 11:33:40|2080.88|2080.38|2081.13|2080.63|2081.25|2080.75|2080.63|2080.13|37
1646220830000|2022-03-02 11:33:50|2081.25|2080.75|2081.63|2081.13|2081.63|2081.13|2081.13|2080.63|17
1646220840000|2022-03-02 11:34:00|2082.13|2081.63|2081.88|2081.38|2082.88|2082.38|2081.88|2081.38|159
1646220850000|2022-03-02 11:34:10|2081.75|2081.25|2081.75|2081.25|2082.25|2081.75|2081.75|2081.25|31
1646220860000|2022-03-02 11:34:20|2081.88|2081.38|2081.88|2081.38|2082.13|2081.63|2081.75|2081.25|29
1646220870000|2022-03-02 11:34:30|2082|2081.5|2082.13|2081.63|2082.5|2082|2081.88|2081.38|189
1646220880000|2022-03-02 11:34:40|2082.25|2081.75|2081.63|2081.13|2082.25|2081.75|2081.5|2081|51
1646220890000|2022-03-02 11:34:50|2081.75|2081.25|2082.13|2081.63|2082.13|2081.63|2081.63|2081.13|33
1646220900000|2022-03-02 11:35:00|2082.38|2081.88|2082.38|2081.88|2082.5|2082|2082.38|2081.88|94
1646220910000|2022-03-02 11:35:10|2082.5|2082|2082.13|2081.63|2082.5|2082|2081.88|2081.38|63
1646220920000|2022-03-02 11:35:20|2082.25|2081.75|2082.38|2081.88|2082.38|2081.88|2082.13|2081.63|27
1646220930000|2022-03-02 11:35:30|2082.5|2082|2082.13|2081.63|2082.63|2082.13|2081.88|2081.38|15
1646220940000|2022-03-02 11:35:40|2082.38|2081.88|2081.88|2081.38|2082.38|2081.88|2081.88|2081.38|25
1646220950000|2022-03-02 11:35:50|2082|2081.5|2081.13|2080.63|2082.13|2081.63|2081.13|2080.63|25
1646220960000|2022-03-02 11:36:00|2080.88|2080.38|2082|2081.5|2082|2081.5|2080.63|2080.13|61
1646220970000|2022-03-02 11:36:10|2082.13|2081.63|2082.63|2082.13|2082.63|2082.13|2082|2081.5|14
1646220980000|2022-03-02 11:36:20|2082.5|2082|2082.63|2082.13|2082.63|2082.13|2082.5|2082|16
1646220990000|2022-03-02 11:36:30|2082.75|2082.25|2082.88|2082.38|2082.88|2082.38|2082.63|2082.13|45
1646221000000|2022-03-02 11:36:40|2082.75|2082.25|2082.88|2082.38|2082.88|2082.38|2082.63|2082.13|17
1646221010000|2022-03-02 11:36:50|2082.63|2082.13|2082.38|2081.88|2082.63|2082.13|2082.38|2081.88|14
1646221020000|2022-03-02 11:37:00|2082.5|2082|2082.13|2081.63|2082.63|2082.13|2082.13|2081.63|34
1646221030000|2022-03-02 11:37:10|2082.25|2081.75|2082.13|2081.63|2082.38|2081.88|2081.88|2081.38|5
1646221040000|2022-03-02 11:37:20|2082.38|2081.88|2082.25|2081.75|2082.38|2081.88|2082.13|2081.63|15
1646221050000|2022-03-02 11:37:30|2082.38|2081.88|2082.25|2081.75|2082.38|2081.88|2082.13|2081.63|21
1646221060000|2022-03-02 11:37:40|2082.13|2081.63|2081.13|2080.63|2082.13|2081.63|2081.13|2080.63|64
1646221070000|2022-03-02 11:37:50|2081|2080.5|2081.63|2081.13|2081.63|2081.13|2081|2080.5|30
1646221080000|2022-03-02 11:38:00|2081.38|2080.88|2081.5|2081|2081.5|2081|2081.38|2080.88|8
1646221090000|2022-03-02 11:38:10|2081.63|2081.13|2081.38|2080.88|2081.88|2081.38|2081.38|2080.88|26
1646221100000|2022-03-02 11:38:20|2081.13|2080.63|2081.13|2080.63|2081.75|2081.25|2081.13|2080.63|38
1646221110000|2022-03-02 11:38:30|2081.38|2080.88|2081.63|2081.13|2081.63|2081.13|2081.13|2080.63|15
1646221120000|2022-03-02 11:38:40|2081.88|2081.38|2081.88|2081.38|2081.88|2081.38|2081.63|2081.13|11
1646221130000|2022-03-02 11:38:50|2081.75|2081.25|2081.5|2081|2081.88|2081.38|2081.38|2080.88|14
1646221140000|2022-03-02 11:39:00|2081.38|2080.88|2081.63|2081.13|2081.63|2081.13|2081.25|2080.75|9
1646221150000|2022-03-02 11:39:10|2081.88|2081.38|2081.63|2081.13|2082|2081.5|2081.38|2080.88|16
1646221160000|2022-03-02 11:39:20|2081.75|2081.25|2081.63|2081.13|2082|2081.5|2081.63|2081.13|21
1646221170000|2022-03-02 11:39:30|2081.75|2081.25|2081.5|2081|2081.88|2081.38|2081.38|2080.88|50
1646221180000|2022-03-02 11:39:40|2081.38|2080.88|2082.13|2081.63|2082.13|2081.63|2081.38|2080.88|18
1646221190000|2022-03-02 11:39:50|2082|2081.5|2082.13|2081.63|2082.13|2081.63|2081.75|2081.25|69
1646221200000|2022-03-02 11:40:00|2082.25|2081.75|2082.38|2081.88|2082.38|2081.88|2082.25|2081.75|8
1646221210000|2022-03-02 11:40:10|2082.13|2081.63|2082.63|2082.13|2082.63|2082.13|2082.13|2081.63|35
1646221220000|2022-03-02 11:40:20|2082.5|2082|2082.63|2082.13|2082.63|2082.13|2082.38|2081.88|11
1646221230000|2022-03-02 11:40:30|2082.75|2082.25|2082.88|2082.38|2082.88|2082.38|2082.63|2082.13|31
1646221240000|2022-03-02 11:40:40|2083.13|2082.63|2083.63|2083.13|2083.63|2083.13|2083.13|2082.63|32
1646221250000|2022-03-02 11:40:50|2083.75|2083.25|2083.88|2083.38|2084|2083.5|2083.63|2083.13|34
1646221260000|2022-03-02 11:41:00|2083.63|2083.13|2083.75|2083.25|2083.88|2083.38|2083.38|2082.88|51
1646221270000|2022-03-02 11:41:10|2083.63|2083.13|2083.88|2083.38|2083.88|2083.38|2083.63|2083.13|18
1646221280000|2022-03-02 11:41:20|2083.75|2083.25|2083.38|2082.88|2083.75|2083.25|2083.38|2082.88|89
1646221290000|2022-03-02 11:41:30|2083.5|2083|2083.88|2083.38|2084.13|2083.63|2083.38|2082.88|90
1646221300000|2022-03-02 11:41:40|2083.75|2083.25|2083.88|2083.38|2083.88|2083.38|2083.75|2083.25|5
1646221310000|2022-03-02 11:41:50|2084|2083.5|2084|2083.5|2084.13|2083.63|2083.88|2083.38|19
1646221320000|2022-03-02 11:42:00|2083.88|2083.38|2083.88|2083.38|2084.38|2083.88|2083.63|2083.13|25
1646221330000|2022-03-02 11:42:10|2084|2083.5|2083.75|2083.25|2084.13|2083.63|2083.75|2083.25|7
1646221340000|2022-03-02 11:42:20|2083.63|2083.13|2083.88|2083.38|2084|2083.5|2083.63|2083.13|6
1646221350000|2022-03-02 11:42:30|2084|2083.5|2084|2083.5|2084.38|2083.88|2084|2083.5|51
1646221360000|2022-03-02 11:42:40|2083.88|2083.38|2083.63|2083.13|2084.13|2083.63|2083.38|2082.88|63
1646221370000|2022-03-02 11:42:50|2083.38|2082.88|2082.88|2082.38|2083.38|2082.88|2082.88|2082.38|23
1646221380000|2022-03-02 11:43:00|2083|2082.5|2083|2082.5|2083.38|2082.88|2082.88|2082.38|36
1646221390000|2022-03-02 11:43:10|2083.13|2082.63|2082.38|2081.88|2083.13|2082.63|2082.38|2081.88|45
1646221400000|2022-03-02 11:43:20|2082.25|2081.75|2082|2081.5|2082.38|2081.88|2081.88|2081.38|19
1646221410000|2022-03-02 11:43:30|2081.88|2081.38|2081.63|2081.13|2082.13|2081.63|2081.63|2081.13|13
1646221420000|2022-03-02 11:43:40|2081.5|2081|2081.25|2080.75|2081.5|2081|2080.88|2080.38|33
1646221430000|2022-03-02 11:43:50|2080.88|2080.38|2079.75|2079.25|2080.88|2080.38|2079.5|2079|142
1646221440000|2022-03-02 11:44:00|2079.88|2079.38|2080.63|2080.13|2080.88|2080.38|2079.88|2079.38|159
1646221450000|2022-03-02 11:44:10|2080.75|2080.25|2080.88|2080.38|2081.13|2080.63|2080.75|2080.25|15
1646221460000|2022-03-02 11:44:20|2081|2080.5|2081.88|2081.38|2081.88|2081.38|2080.88|2080.38|27
1646221470000|2022-03-02 11:44:30|2081.63|2081.13|2081.63|2081.13|2082.13|2081.63|2081.63|2081.13|31
1646221480000|2022-03-02 11:44:40|2081.13|2080.63|2081.88|2081.38|2081.88|2081.38|2081.13|2080.63|53
1646221490000|2022-03-02 11:44:50|2081.75|2081.25|2082.38|2081.88|2082.5|2082|2081.63|2081.13|18
1646221500000|2022-03-02 11:45:00|2082.5|2082|2082.88|2082.38|2082.88|2082.38|2082.5|2082|30
1646221510000|2022-03-02 11:45:10|2082.75|2082.25|2082.88|2082.38|2083.13|2082.63|2082.63|2082.13|20
1646221520000|2022-03-02 11:45:20|2082.63|2082.13|2082.88|2082.38|2083|2082.5|2082.63|2082.13|8
1646221530000|2022-03-02 11:45:30|2083|2082.5|2082.63|2082.13|2083|2082.5|2082.63|2082.13|7
1646221540000|2022-03-02 11:45:40|2082.38|2081.88|2082.25|2081.75|2082.38|2081.88|2081.88|2081.38|19
1646221550000|2022-03-02 11:45:50|2082.38|2081.88|2082.63|2082.13|2082.63|2082.13|2082.25|2081.75|4
1646221560000|2022-03-02 11:46:00|2082.75|2082.25|2082.75|2082.25|2082.75|2082.25|2082.38|2081.88|22
1646221570000|2022-03-02 11:46:10|2082.88|2082.38|2082.63|2082.13|2083.38|2082.88|2082.63|2082.13|43
1646221580000|2022-03-02 11:46:20|2082.75|2082.25|2082.63|2082.13|2082.88|2082.38|2082.63|2082.13|18
1646221590000|2022-03-02 11:46:30|2082.75|2082.25|2082.63|2082.13|2082.88|2082.38|2082.63|2082.13|13
1646221600000|2022-03-02 11:46:40|2082.88|2082.38|2082.5|2082|2082.88|2082.38|2082.38|2081.88|19
1646221610000|2022-03-02 11:46:50|2082.63|2082.13|2082.63|2082.13|2082.88|2082.38|2082.38|2081.88|107
1646221620000|2022-03-02 11:47:00|2082.5|2082|2082.63|2082.13|2082.63|2082.13|2082.5|2082|4
1646221630000|2022-03-02 11:47:10|2082.5|2082|2082.5|2082|2082.63|2082.13|2082.25|2081.75|35
1646221640000|2022-03-02 11:47:20|2082.63|2082.13|2082.63|2082.13|2082.75|2082.25|2082.5|2082|187
1646221650000|2022-03-02 11:47:30|2082.75|2082.25|2083.38|2082.88|2083.63|2083.13|2082.63|2082.13|86
1646221660000|2022-03-02 11:47:40|2083.25|2082.75|2082.63|2082.13|2083.25|2082.75|2082.63|2082.13|22
1646221670000|2022-03-02 11:47:50|2082.75|2082.25|2082.75|2082.25|2082.88|2082.38|2082.63|2082.13|10
1646221680000|2022-03-02 11:48:00|2082.88|2082.38|2082.63|2082.13|2082.88|2082.38|2082.63|2082.13|15
1646221690000|2022-03-02 11:48:10|2082.88|2082.38|2083.13|2082.63|2083.13|2082.63|2082.88|2082.38|13
1646221700000|2022-03-02 11:48:20|2083.38|2082.88|2083.25|2082.75|2083.38|2082.88|2083.13|2082.63|12
1646221710000|2022-03-02 11:48:30|2083.38|2082.88|2083.38|2082.88|2083.63|2083.13|2083.38|2082.88|19
1646221720000|2022-03-02 11:48:40|2083.25|2082.75|2083.38|2082.88|2083.63|2083.13|2083.25|2082.75|21
1646221730000|2022-03-02 11:48:50|2083.5|2083|2083.13|2082.63|2083.5|2083|2082.5|2082|45
1646221740000|2022-03-02 11:49:00|2083.38|2082.88|2082.88|2082.38|2083.38|2082.88|2082.88|2082.38|25
1646221750000|2022-03-02 11:49:10|2083.13|2082.63|2082.88|2082.38|2083.13|2082.63|2082.88|2082.38|24
1646221760000|2022-03-02 11:49:20|2083|2082.5|2082.88|2082.38|2083.13|2082.63|2082.88|2082.38|3
1646221770000|2022-03-02 11:49:30|2083|2082.5|2082.63|2082.13|2083.13|2082.63|2082.63|2082.13|20
1646221780000|2022-03-02 11:49:40|2082.5|2082|2082.88|2082.38|2082.88|2082.38|2082.5|2082|12
1646221790000|2022-03-02 11:49:50|2083|2082.5|2083.13|2082.63|2083.13|2082.63|2082.63|2082.13|20
1646221800000|2022-03-02 11:50:00|2083.38|2082.88|2083.63|2083.13|2083.75|2083.25|2083.38|2082.88|57
1646221810000|2022-03-02 11:50:10|2083.5|2083|2083.88|2083.38|2083.88|2083.38|2083.38|2082.88|61
1646221820000|2022-03-02 11:50:20|2084.13|2083.63|2083.63|2083.13|2084.38|2083.88|2083.63|2083.13|26
1646221830000|2022-03-02 11:50:30|2083.38|2082.88|2082.88|2082.38|2083.63|2083.13|2082.88|2082.38|32
1646221840000|2022-03-02 11:50:40|2082.63|2082.13|2082.13|2081.63|2082.63|2082.13|2082.13|2081.63|24
1646221850000|2022-03-02 11:50:50|2082.25|2081.75|2082.13|2081.63|2082.25|2081.75|2082.13|2081.63|98
1646221860000|2022-03-02 11:51:00|2082|2081.5|2082.13|2081.63|2082.13|2081.63|2081.88|2081.38|34
1646221870000|2022-03-02 11:51:10|2082|2081.5|2081.38|2080.88|2082|2081.5|2081.38|2080.88|71
1646221880000|2022-03-02 11:51:20|2081.25|2080.75|2081.25|2080.75|2081.38|2080.88|2081.13|2080.63|22
1646221890000|2022-03-02 11:51:30|2081.13|2080.63|2081.75|2081.25|2081.75|2081.25|2081|2080.5|50
1646221900000|2022-03-02 11:51:40|2081.88|2081.38|2081.88|2081.38|2082.25|2081.75|2081.88|2081.38|40
1646221910000|2022-03-02 11:51:50|2081.75|2081.25|2081.88|2081.38|2081.88|2081.38|2081.63|2081.13|14
1646221920000|2022-03-02 11:52:00|2082|2081.5|2082.25|2081.75|2082.38|2081.88|2081.88|2081.38|29
1646221930000|2022-03-02 11:52:10|2082.38|2081.88|2082.38|2081.88|2082.38|2081.88|2082.13|2081.63|6
1646221940000|2022-03-02 11:52:20|2082.5|2082|2082.13|2081.63|2082.88|2082.38|2082.13|2081.63|17
1646221950000|2022-03-02 11:52:30|2082.38|2081.88|2082.63|2082.13|2082.63|2082.13|2082.38|2081.88|30
1646221960000|2022-03-02 11:52:40|2082.5|2082|2082.13|2081.63|2082.5|2082|2081.88|2081.38|26
1646221970000|2022-03-02 11:52:50|2082.25|2081.75|2081.75|2081.25|2082.38|2081.88|2081.75|2081.25|34
1646221980000|2022-03-02 11:53:00|2081.88|2081.38|2081.75|2081.25|2081.88|2081.38|2081.63|2081.13|13
1646221990000|2022-03-02 11:53:10|2081.88|2081.38|2080.88|2080.38|2081.88|2081.38|2080.88|2080.38|27
1646222000000|2022-03-02 11:53:20|2080.63|2080.13|2080.75|2080.25|2080.88|2080.38|2080.63|2080.13|15
1646222010000|2022-03-02 11:53:30|2080.88|2080.38|2080.88|2080.38|2080.88|2080.38|2080.63|2080.13|13
1646222020000|2022-03-02 11:53:40|2081|2080.5|2081.38|2080.88|2081.38|2080.88|2080.88|2080.38|15
1646222030000|2022-03-02 11:53:50|2081.5|2081|2081.63|2081.13|2081.63|2081.13|2081.13|2080.63|21
1646222040000|2022-03-02 11:54:00|2081.75|2081.25|2081.88|2081.38|2081.88|2081.38|2081.63|2081.13|22
1646222050000|2022-03-02 11:54:10|2081.75|2081.25|2081.63|2081.13|2082.13|2081.63|2081.63|2081.13|8
1646222060000|2022-03-02 11:54:20|2081.88|2081.38|2082.88|2082.38|2082.88|2082.38|2081.88|2081.38|35
1646222070000|2022-03-02 11:54:30|2083.13|2082.63|2083.38|2082.88|2083.88|2083.38|2083.13|2082.63|61
1646222080000|2022-03-02 11:54:40|2083.5|2083|2083.13|2082.63|2083.5|2083|2082.63|2082.13|25
1646222090000|2022-03-02 11:54:50|2083|2082.5|2082.88|2082.38|2083.13|2082.63|2082.88|2082.38|5
1646222100000|2022-03-02 11:55:00|2082.38|2081.88|2082.38|2081.88|2082.88|2082.38|2082.38|2081.88|86
1646222110000|2022-03-02 11:55:10|2082.5|2082|2082.13|2081.63|2082.63|2082.13|2082.13|2081.63|23
1646222120000|2022-03-02 11:55:20|2082.25|2081.75|2082.38|2081.88|2082.5|2082|2082.13|2081.63|10
1646222130000|2022-03-02 11:55:30|2082.5|2082|2083.13|2082.63|2083.38|2082.88|2082.38|2081.88|53
1646222140000|2022-03-02 11:55:40|2083.25|2082.75|2083.63|2083.13|2083.63|2083.13|2083.13|2082.63|31
1646222150000|2022-03-02 11:55:50|2083.88|2083.38|2083.63|2083.13|2083.88|2083.38|2083.63|2083.13|46
1646222160000|2022-03-02 11:56:00|2083.5|2083|2084|2083.5|2084.13|2083.63|2083.38|2082.88|54
1646222170000|2022-03-02 11:56:10|2084.13|2083.63|2084.13|2083.63|2084.38|2083.88|2084.13|2083.63|9
1646222180000|2022-03-02 11:56:20|2083.88|2083.38|2083.75|2083.25|2084.13|2083.63|2083.75|2083.25|8
1646222190000|2022-03-02 11:56:30|2083.88|2083.38|2084.25|2083.75|2084.25|2083.75|2083.88|2083.38|6
1646222200000|2022-03-02 11:56:40|2084.13|2083.63|2084.13|2083.63|2084.25|2083.75|2084|2083.5|6
1646222210000|2022-03-02 11:56:50|2084.25|2083.75|2083.88|2083.38|2084.38|2083.88|2083.75|2083.25|22
1646222220000|2022-03-02 11:57:00|2084|2083.5|2084.25|2083.75|2084.38|2083.88|2084|2083.5|17
1646222230000|2022-03-02 11:57:10|2084.38|2083.88|2084.38|2083.88|2084.38|2083.88|2084.25|2083.75|7
1646222240000|2022-03-02 11:57:20|2084.13|2083.63|2083.75|2083.25|2084.13|2083.63|2083.63|2083.13|45
1646222250000|2022-03-02 11:57:30|2083.63|2083.13|2083.88|2083.38|2083.88|2083.38|2083.5|2083|7
1646222260000|2022-03-02 11:57:40|2083.63|2083.13|2083.63|2083.13|2083.63|2083.13|2083.13|2082.63|33
1646222270000|2022-03-02 11:57:50|2083.75|2083.25|2083.75|2083.25|2083.88|2083.38|2083.75|2083.25|17
1646222280000|2022-03-02 11:58:00|2083.88|2083.38|2084.38|2083.88|2084.38|2083.88|2083.88|2083.38|25
1646222290000|2022-03-02 11:58:10|2084.25|2083.75|2084.38|2083.88|2084.38|2083.88|2084.13|2083.63|5
1646222300000|2022-03-02 11:58:20|2084.25|2083.75|2084.63|2084.13|2084.63|2084.13|2084.13|2083.63|33
1646222310000|2022-03-02 11:58:30|2084.5|2084|2084.88|2084.38|2084.88|2084.38|2084.38|2083.88|9
1646222320000|2022-03-02 11:58:40|2084.75|2084.25|2084.63|2084.13|2084.75|2084.25|2084.38|2083.88|20
1646222330000|2022-03-02 11:58:50|2084.75|2084.25|2084.88|2084.38|2084.88|2084.38|2084.63|2084.13|76
1646222340000|2022-03-02 11:59:00|2084.75|2084.25|2084.63|2084.13|2084.88|2084.38|2084.5|2084|47
1646222350000|2022-03-02 11:59:10|2084.88|2084.38|2084.25|2083.75|2084.88|2084.38|2084.25|2083.75|69
1646222360000|2022-03-02 11:59:20|2084.38|2083.88|2084.38|2083.88|2084.63|2084.13|2084.38|2083.88|24
1646222370000|2022-03-02 11:59:30|2084.5|2084|2084.5|2084|2084.63|2084.13|2084.38|2083.88|12
1646222380000|2022-03-02 11:59:40|2084.38|2083.88|2084.75|2084.25|2084.88|2084.38|2084.38|2083.88|37
1646222390000|2022-03-02 11:59:50|2084.88|2084.38|2084.63|2084.13|2084.88|2084.38|2084.63|2084.13|8
1646222400000|2022-03-02 12:00:00|2084.38|2083.88|2084.88|2084.38|2085.13|2084.63|2084.38|2083.88|53
1646222410000|2022-03-02 12:00:10|2084.75|2084.25|2083.88|2083.38|2084.75|2084.25|2083.88|2083.38|13
1646222420000|2022-03-02 12:00:20|2083.75|2083.25|2082.75|2082.25|2083.88|2083.38|2082.75|2082.25|51
1646222430000|2022-03-02 12:00:30|2082.88|2082.38|2083.88|2083.38|2083.88|2083.38|2082.63|2082.13|100
1646222440000|2022-03-02 12:00:40|2083.75|2083.25|2083.63|2083.13|2083.75|2083.25|2083.38|2082.88|63
1646222450000|2022-03-02 12:00:50|2083.88|2083.38|2083.5|2083|2083.88|2083.38|2083.38|2082.88|103
1646222460000|2022-03-02 12:01:00|2083.38|2082.88|2083.13|2082.63|2083.63|2083.13|2083.13|2082.63|100
1646222470000|2022-03-02 12:01:10|2083.25|2082.75|2083.63|2083.13|2083.63|2083.13|2083.25|2082.75|40
1646222480000|2022-03-02 12:01:20|2083.75|2083.25|2083.88|2083.38|2083.88|2083.38|2083.5|2083|57
1646222490000|2022-03-02 12:01:30|2084|2083.5|2084|2083.5|2084.13|2083.63|2083.88|2083.38|7
1646222500000|2022-03-02 12:01:40|2084.13|2083.63|2084.13|2083.63|2084.63|2084.13|2083.88|2083.38|146
1646222510000|2022-03-02 12:01:50|2084|2083.5|2084|2083.5|2084.13|2083.63|2083.63|2083.13|95
1646222520000|2022-03-02 12:02:00|2083.88|2083.38|2083.63|2083.13|2084|2083.5|2083.5|2083|45
1646222530000|2022-03-02 12:02:10|2083.75|2083.25|2084.13|2083.63|2084.25|2083.75|2083.63|2083.13|68
1646222540000|2022-03-02 12:02:20|2084.25|2083.75|2084.63|2084.13|2084.63|2084.13|2083.75|2083.25|91
1646222550000|2022-03-02 12:02:30|2084.88|2084.38|2084.88|2084.38|2085.13|2084.63|2084.63|2084.13|48
1646222560000|2022-03-02 12:02:40|2085|2084.5|2084.88|2084.38|2085|2084.5|2084.88|2084.38|26
1646222570000|2022-03-02 12:02:50|2085|2084.5|2084.63|2084.13|2085|2084.5|2084.63|2084.13|37
1646222580000|2022-03-02 12:03:00|2084.88|2084.38|2084.88|2084.38|2084.88|2084.38|2084.88|2084.38|11
1646222590000|2022-03-02 12:03:10|2085|2084.5|2085.63|2085.13|2085.63|2085.13|2084.88|2084.38|47
1646222600000|2022-03-02 12:03:20|2085.88|2085.38|2086.13|2085.63|2086.13|2085.63|2085.88|2085.38|37
1646222610000|2022-03-02 12:03:30|2086.25|2085.75|2086.38|2085.88|2086.5|2086|2086.13|2085.63|68
1646222620000|2022-03-02 12:03:40|2086.13|2085.63|2085.88|2085.38|2086.25|2085.75|2085.88|2085.38|67
1646222630000|2022-03-02 12:03:50|2085.75|2085.25|2085.63|2085.13|2085.75|2085.25|2085.38|2084.88|15
1646222640000|2022-03-02 12:04:00|2085.88|2085.38|2086.13|2085.63|2086.13|2085.63|2085.88|2085.38|26
1646222650000|2022-03-02 12:04:10|2086|2085.5|2085.63|2085.13|2086.13|2085.63|2085.63|2085.13|28
1646222660000|2022-03-02 12:04:20|2085.75|2085.25|2086.13|2085.63|2086.38|2085.88|2085.63|2085.13|53
1646222670000|2022-03-02 12:04:30|2086.38|2085.88|2086.38|2085.88|2086.63|2086.13|2086.13|2085.63|27
1646222680000|2022-03-02 12:04:40|2086.5|2086|2086.75|2086.25|2086.88|2086.38|2086.5|2086|34
1646222690000|2022-03-02 12:04:50|2086.88|2086.38|2086.88|2086.38|2087.13|2086.63|2086.63|2086.13|48
1646222700000|2022-03-02 12:05:00|2086.75|2086.25|2086.63|2086.13|2086.75|2086.25|2086.5|2086|11
1646222710000|2022-03-02 12:05:10|2086.75|2086.25|2087.25|2086.75|2087.38|2086.88|2086.75|2086.25|38
1646222720000|2022-03-02 12:05:20|2087.38|2086.88|2087.13|2086.63|2087.5|2087|2086.88|2086.38|137
1646222730000|2022-03-02 12:05:30|2087.25|2086.75|2087.38|2086.88|2087.38|2086.88|2087.13|2086.63|36
1646222740000|2022-03-02 12:05:40|2087.63|2087.13|2087.63|2087.13|2087.88|2087.38|2087.5|2087|34
1646222750000|2022-03-02 12:05:50|2087.25|2086.75|2087.63|2087.13|2087.63|2087.13|2087.13|2086.63|65
1646222760000|2022-03-02 12:06:00|2087.38|2086.88|2087.63|2087.13|2087.63|2087.13|2087.38|2086.88|49
1646222770000|2022-03-02 12:06:10|2087.5|2087|2087.88|2087.38|2087.88|2087.38|2087.38|2086.88|14
1646222780000|2022-03-02 12:06:20|2087.75|2087.25|2087.88|2087.38|2087.88|2087.38|2087.5|2087|95
1646222790000|2022-03-02 12:06:30|2087.75|2087.25|2088.13|2087.63|2088.13|2087.63|2087.63|2087.13|62
1646222800000|2022-03-02 12:06:40|2088.38|2087.88|2088.63|2088.13|2088.75|2088.25|2088.38|2087.88|15
1646222810000|2022-03-02 12:06:50|2088.75|2088.25|2088.88|2088.38|2088.88|2088.38|2088.63|2088.13|9
1646222820000|2022-03-02 12:07:00|2088.75|2088.25|2088.63|2088.13|2088.75|2088.25|2088.38|2087.88|32
1646222830000|2022-03-02 12:07:10|2088.88|2088.38|2088.63|2088.13|2088.88|2088.38|2088.63|2088.13|18
1646222840000|2022-03-02 12:07:20|2088.38|2087.88|2089.13|2088.63|2089.13|2088.63|2088.38|2087.88|96
1646222850000|2022-03-02 12:07:30|2088.88|2088.38|2089.13|2088.63|2089.13|2088.63|2088.88|2088.38|31
1646222860000|2022-03-02 12:07:40|2089.25|2088.75|2089.38|2088.88|2089.38|2088.88|2089.13|2088.63|71
1646222870000|2022-03-02 12:07:50|2089.13|2088.63|2089.13|2088.63|2089.38|2088.88|2089.13|2088.63|20
1646222880000|2022-03-02 12:08:00|2089.25|2088.75|2088.5|2088|2089.38|2088.88|2088.5|2088|266
1646222890000|2022-03-02 12:08:10|2088.38|2087.88|2088.5|2088|2088.63|2088.13|2088.13|2087.63|37
1646222900000|2022-03-02 12:08:20|2088.63|2088.13|2088|2087.5|2088.63|2088.13|2088|2087.5|18
1646222910000|2022-03-02 12:08:30|2088.13|2087.63|2088.13|2087.63|2088.25|2087.75|2087.88|2087.38|8
1646222920000|2022-03-02 12:08:40|2088.25|2087.75|2088.25|2087.75|2088.63|2088.13|2088.25|2087.75|16
1646222930000|2022-03-02 12:08:50|2088.13|2087.63|2088.25|2087.75|2088.38|2087.88|2088.13|2087.63|36
1646222940000|2022-03-02 12:09:00|2088.38|2087.88|2088.13|2087.63|2088.38|2087.88|2088.13|2087.63|60
1646222950000|2022-03-02 12:09:10|2088.38|2087.88|2088.63|2088.13|2088.75|2088.25|2088.38|2087.88|24
1646222960000|2022-03-02 12:09:20|2088.38|2087.88|2088.13|2087.63|2088.38|2087.88|2088.13|2087.63|14
1646222970000|2022-03-02 12:09:30|2088|2087.5|2088.38|2087.88|2088.38|2087.88|2087.88|2087.38|39
1646222980000|2022-03-02 12:09:40|2088.25|2087.75|2087.88|2087.38|2088.38|2087.88|2087.88|2087.38|18
1646222990000|2022-03-02 12:09:50|2088|2087.5|2088.38|2087.88|2088.38|2087.88|2087.88|2087.38|11
1646223000000|2022-03-02 12:10:00|2088.5|2088|2088.38|2087.88|2088.63|2088.13|2088.25|2087.75|26
1646223010000|2022-03-02 12:10:10|2088.5|2088|2088.63|2088.13|2088.88|2088.38|2088.5|2088|13
1646223020000|2022-03-02 12:10:20|2088.88|2088.38|2088.88|2088.38|2088.88|2088.38|2088.63|2088.13|36
1646223030000|2022-03-02 12:10:30|2089|2088.5|2089.13|2088.63|2089.63|2089.13|2088.88|2088.38|145
1646223040000|2022-03-02 12:10:40|2089.25|2088.75|2089.13|2088.63|2089.25|2088.75|2088.88|2088.38|9
1646223050000|2022-03-02 12:10:50|2089|2088.5|2089.13|2088.63|2089.13|2088.63|2088.88|2088.38|15
1646223060000|2022-03-02 12:11:00|2089|2088.5|2088.88|2088.38|2089|2088.5|2088.63|2088.13|25
1646223070000|2022-03-02 12:11:10|2089|2088.5|2088.88|2088.38|2089.13|2088.63|2088.88|2088.38|12
1646223080000|2022-03-02 12:11:20|2089|2088.5|2089.75|2089.25|2089.88|2089.38|2088.88|2088.38|29
1646223090000|2022-03-02 12:11:30|2089.88|2089.38|2089.38|2088.88|2089.88|2089.38|2089.13|2088.63|27
1646223100000|2022-03-02 12:11:40|2089.25|2088.75|2089|2088.5|2089.25|2088.75|2088.88|2088.38|7
1646223110000|2022-03-02 12:11:50|2089.13|2088.63|2089.38|2088.88|2089.38|2088.88|2088.88|2088.38|25
1646223120000|2022-03-02 12:12:00|2089.25|2088.75|2089.38|2088.88|2089.38|2088.88|2089.13|2088.63|10
1646223130000|2022-03-02 12:12:10|2089.63|2089.13|2089.63|2089.13|2089.63|2089.13|2089.38|2088.88|19
1646223140000|2022-03-02 12:12:20|2089.75|2089.25|2089.63|2089.13|2089.75|2089.25|2089.5|2089|3
1646223150000|2022-03-02 12:12:30|2089.88|2089.38|2089.88|2089.38|2090.13|2089.63|2089.75|2089.25|33
1646223160000|2022-03-02 12:12:40|2090|2089.5|2090.13|2089.63|2090.13|2089.63|2089.88|2089.38|29
1646223170000|2022-03-02 12:12:50|2090.38|2089.88|2090|2089.5|2090.38|2089.88|2089.63|2089.13|58
1646223180000|2022-03-02 12:13:00|2090.13|2089.63|2089.63|2089.13|2090.38|2089.88|2089.63|2089.13|108
1646223190000|2022-03-02 12:13:10|2089.75|2089.25|2090.38|2089.88|2090.38|2089.88|2089.63|2089.13|26
1646223200000|2022-03-02 12:13:20|2090.25|2089.75|2090.38|2089.88|2090.38|2089.88|2090.13|2089.63|5
1646223210000|2022-03-02 12:13:30|2090.5|2090|2090|2089.5|2090.63|2090.13|2090|2089.5|23
1646223220000|2022-03-02 12:13:40|2089.88|2089.38|2089.63|2089.13|2090|2089.5|2089.63|2089.13|9
1646223230000|2022-03-02 12:13:50|2089.88|2089.38|2089.88|2089.38|2089.88|2089.38|2089.88|2089.38|15
1646223240000|2022-03-02 12:14:00|2090.13|2089.63|2089.63|2089.13|2090.38|2089.88|2089.63|2089.13|55
1646223250000|2022-03-02 12:14:10|2089.88|2089.38|2090|2089.5|2090.13|2089.63|2089.88|2089.38|17
1646223260000|2022-03-02 12:14:20|2090.13|2089.63|2089.88|2089.38|2090.13|2089.63|2089.88|2089.38|3
1646223270000|2022-03-02 12:14:30|2089.63|2089.13|2089.75|2089.25|2089.75|2089.25|2089.5|2089|13
1646223280000|2022-03-02 12:14:40|2089.88|2089.38|2089.75|2089.25|2089.88|2089.38|2089.63|2089.13|30
1646223290000|2022-03-02 12:14:50|2089.88|2089.38|2090.13|2089.63|2090.13|2089.63|2089.88|2089.38|8
1646223300000|2022-03-02 12:15:00|2090|2089.5|2090.38|2089.88|2090.38|2089.88|2089.88|2089.38|28
1646223310000|2022-03-02 12:15:10|2090.25|2089.75|2089.63|2089.13|2090.25|2089.75|2089.63|2089.13|13
1646223320000|2022-03-02 12:15:20|2089.75|2089.25|2089.25|2088.75|2089.88|2089.38|2089.13|2088.63|78
1646223330000|2022-03-02 12:15:30|2089.13|2088.63|2089.38|2088.88|2089.38|2088.88|2089.13|2088.63|41
1646223340000|2022-03-02 12:15:40|2089.25|2088.75|2089.13|2088.63|2089.38|2088.88|2088.88|2088.38|9
1646223350000|2022-03-02 12:15:50|2089|2088.5|2089.25|2088.75|2089.38|2088.88|2089|2088.5|11
1646223360000|2022-03-02 12:16:00|2089.38|2088.88|2089.63|2089.13|2089.63|2089.13|2089.38|2088.88|7
1646223370000|2022-03-02 12:16:10|2089.75|2089.25|2089.63|2089.13|2089.75|2089.25|2089.38|2088.88|22
1646223380000|2022-03-02 12:16:20|2089.88|2089.38|2090.5|2090|2090.63|2090.13|2089.88|2089.38|14
1646223390000|2022-03-02 12:16:30|2090.38|2089.88|2090.13|2089.63|2090.38|2089.88|2089.88|2089.38|30
1646223400000|2022-03-02 12:16:40|2089.88|2089.38|2090.13|2089.63|2090.13|2089.63|2089.88|2089.38|26
1646223410000|2022-03-02 12:16:50|2090.38|2089.88|2090.88|2090.38|2091|2090.5|2090.38|2089.88|73
1646223420000|2022-03-02 12:17:00|2091|2090.5|2091.13|2090.63|2091.38|2090.88|2090.88|2090.38|9
1646223430000|2022-03-02 12:17:10|2091|2090.5|2091.88|2091.38|2091.88|2091.38|2091|2090.5|41
1646223440000|2022-03-02 12:17:20|2091.63|2091.13|2091.63|2091.13|2091.63|2091.13|2091.63|2091.13|34
1646223450000|2022-03-02 12:17:30|2091.75|2091.25|2091.88|2091.38|2091.88|2091.38|2091.63|2091.13|17
1646223460000|2022-03-02 12:17:40|2092|2091.5|2091.88|2091.38|2092.13|2091.63|2091.88|2091.38|15
1646223470000|2022-03-02 12:17:50|2092|2091.5|2092.38|2091.88|2092.38|2091.88|2091.88|2091.38|46
1646223480000|2022-03-02 12:18:00|2092.25|2091.75|2092.88|2092.38|2092.88|2092.38|2092.25|2091.75|27
1646223490000|2022-03-02 12:18:10|2093.13|2092.63|2092.38|2091.88|2093.13|2092.63|2092.38|2091.88|27
1646223500000|2022-03-02 12:18:20|2092.5|2092|2092.38|2091.88|2092.5|2092|2092.38|2091.88|8
1646223510000|2022-03-02 12:18:30|2092.5|2092|2092.38|2091.88|2092.5|2092|2092.38|2091.88|3
1646223520000|2022-03-02 12:18:40|2092.25|2091.75|2092.25|2091.75|2092.38|2091.88|2092.13|2091.63|10
1646223530000|2022-03-02 12:18:50|2092.13|2091.63|2091.38|2090.88|2092.25|2091.75|2090.75|2090.25|88
1646223540000|2022-03-02 12:19:00|2091.25|2090.75|2091.25|2090.75|2091.38|2090.88|2091.13|2090.63|17
1646223550000|2022-03-02 12:19:10|2091.13|2090.63|2090.88|2090.38|2091.5|2091|2090.63|2090.13|37
1646223560000|2022-03-02 12:19:20|2090.75|2090.25|2090.13|2089.63|2090.88|2090.38|2090|2089.5|49
1646223570000|2022-03-02 12:19:30|2090.25|2089.75|2090.13|2089.63|2090.38|2089.88|2090.13|2089.63|19
1646223580000|2022-03-02 12:19:40|2090.25|2089.75|2090.13|2089.63|2090.38|2089.88|2089.88|2089.38|42
1646223590000|2022-03-02 12:19:50|2090|2089.5|2090.5|2090|2090.88|2090.38|2090|2089.5|58
1646223600000|2022-03-02 12:20:00|2090.63|2090.13|2090.13|2089.63|2090.63|2090.13|2090.13|2089.63|39
1646223610000|2022-03-02 12:20:10|2090.38|2089.88|2090.13|2089.63|2090.38|2089.88|2089.75|2089.25|90
1646223620000|2022-03-02 12:20:20|2090|2089.5|2089.88|2089.38|2090.13|2089.63|2089.63|2089.13|46
1646223630000|2022-03-02 12:20:30|2089.63|2089.13|2089.5|2089|2089.75|2089.25|2089.38|2088.88|25
1646223640000|2022-03-02 12:20:40|2089.63|2089.13|2089.88|2089.38|2090.13|2089.63|2089.38|2088.88|52
1646223650000|2022-03-02 12:20:50|2090|2089.5|2089.88|2089.38|2090.13|2089.63|2089.88|2089.38|34
1646223660000|2022-03-02 12:21:00|2090.13|2089.63|2090.13|2089.63|2090.38|2089.88|2090.13|2089.63|58
1646223670000|2022-03-02 12:21:10|2090|2089.5|2090|2089.5|2090|2089.5|2089.88|2089.38|81
1646223680000|2022-03-02 12:21:20|2089.88|2089.38|2090.13|2089.63|2090.13|2089.63|2089.88|2089.38|19
1646223690000|2022-03-02 12:21:30|2090.63|2090.13|2090.38|2089.88|2090.63|2090.13|2090.13|2089.63|21
1646223700000|2022-03-02 12:21:40|2090.5|2090|2090.13|2089.63|2090.5|2090|2090.13|2089.63|33
1646223710000|2022-03-02 12:21:50|2090.25|2089.75|2089.63|2089.13|2090.38|2089.88|2089.63|2089.13|97
1646223720000|2022-03-02 12:22:00|2089.75|2089.25|2089.63|2089.13|2089.75|2089.25|2089.38|2088.88|42
1646223730000|2022-03-02 12:22:10|2089.5|2089|2089.25|2088.75|2089.63|2089.13|2089.13|2088.63|62
1646223740000|2022-03-02 12:22:20|2089.13|2088.63|2089.5|2089|2089.63|2089.13|2089.13|2088.63|58
1646223750000|2022-03-02 12:22:30|2089.38|2088.88|2089.63|2089.13|2089.63|2089.13|2089.38|2088.88|13
1646223760000|2022-03-02 12:22:40|2089.5|2089|2089.88|2089.38|2090.13|2089.63|2089.38|2088.88|33
1646223770000|2022-03-02 12:22:50|2090|2089.5|2089.75|2089.25|2090.13|2089.63|2089.75|2089.25|57
1646223780000|2022-03-02 12:23:00|2089.88|2089.38|2089.63|2089.13|2089.88|2089.38|2089.63|2089.13|11
1646223790000|2022-03-02 12:23:10|2089.5|2089|2089.38|2088.88|2089.5|2089|2088.88|2088.38|77
1646223800000|2022-03-02 12:23:20|2089.63|2089.13|2089.38|2088.88|2089.63|2089.13|2089.13|2088.63|106
1646223810000|2022-03-02 12:23:30|2089.5|2089|2089.38|2088.88|2089.63|2089.13|2089.38|2088.88|15
1646223820000|2022-03-02 12:23:40|2089.13|2088.63|2088.88|2088.38|2089.13|2088.63|2088.88|2088.38|10
1646223830000|2022-03-02 12:23:50|2089.13|2088.63|2089.38|2088.88|2089.38|2088.88|2089.13|2088.63|49
1646223840000|2022-03-02 12:24:00|2089.63|2089.13|2089.38|2088.88|2089.63|2089.13|2089.38|2088.88|22
1646223850000|2022-03-02 12:24:10|2089.5|2089|2089.63|2089.13|2089.63|2089.13|2089.38|2088.88|5
1646223860000|2022-03-02 12:24:20|2089.5|2089|2088.63|2088.13|2089.63|2089.13|2088.63|2088.13|46
1646223870000|2022-03-02 12:24:30|2088.38|2087.88|2088.63|2088.13|2088.63|2088.13|2088.38|2087.88|3
1646223880000|2022-03-02 12:24:40|2088.88|2088.38|2089.13|2088.63|2089.13|2088.63|2088.88|2088.38|17
1646223890000|2022-03-02 12:24:50|2089.25|2088.75|2089.13|2088.63|2089.5|2089|2089.13|2088.63|28
1646223900000|2022-03-02 12:25:00|2089|2088.5|2089|2088.5|2089.13|2088.63|2088.88|2088.38|26
1646223910000|2022-03-02 12:25:10|2088.88|2088.38|2088.38|2087.88|2089.13|2088.63|2088.38|2087.88|26
1646223920000|2022-03-02 12:25:20|2088.25|2087.75|2087.75|2087.25|2088.25|2087.75|2087.75|2087.25|47
1646223930000|2022-03-02 12:25:30|2087.63|2087.13|2087.63|2087.13|2087.88|2087.38|2087.38|2086.88|34
1646223940000|2022-03-02 12:25:40|2087.38|2086.88|2088.5|2088|2088.63|2088.13|2087.25|2086.75|184
1646223950000|2022-03-02 12:25:50|2088.38|2087.88|2087.88|2087.38|2088.38|2087.88|2087.88|2087.38|23
1646223960000|2022-03-02 12:26:00|2088|2087.5|2087.88|2087.38|2088.13|2087.63|2087.88|2087.38|19
1646223970000|2022-03-02 12:26:10|2087.38|2086.88|2087.63|2087.13|2087.63|2087.13|2087.38|2086.88|81
1646223980000|2022-03-02 12:26:20|2087.88|2087.38|2088|2087.5|2088.13|2087.63|2087.88|2087.38|70
1646223990000|2022-03-02 12:26:30|2088.13|2087.63|2087.63|2087.13|2088.13|2087.63|2087.63|2087.13|23
1646224000000|2022-03-02 12:26:40|2087.5|2087|2087.38|2086.88|2087.5|2087|2087.38|2086.88|31
1646224010000|2022-03-02 12:26:50|2087.13|2086.63|2087.13|2086.63|2087.13|2086.63|2086.88|2086.38|18
1646224020000|2022-03-02 12:27:00|2087.38|2086.88|2087.13|2086.63|2087.38|2086.88|2086.88|2086.38|41
1646224030000|2022-03-02 12:27:10|2087|2086.5|2086.75|2086.25|2087.13|2086.63|2086.75|2086.25|43
1646224040000|2022-03-02 12:27:20|2086.88|2086.38|2086.75|2086.25|2086.88|2086.38|2086.63|2086.13|17
1646224050000|2022-03-02 12:27:30|2086.88|2086.38|2086.25|2085.75|2086.88|2086.38|2086.13|2085.63|85
1646224060000|2022-03-02 12:27:40|2085.88|2085.38|2085.38|2084.88|2086.13|2085.63|2085.25|2084.75|98
1646224070000|2022-03-02 12:27:50|2085.13|2084.63|2085.13|2084.63|2085.38|2084.88|2085|2084.5|12
1646224080000|2022-03-02 12:28:00|2085.38|2084.88|2085.63|2085.13|2085.88|2085.38|2085.38|2084.88|66
1646224090000|2022-03-02 12:28:10|2085.75|2085.25|2085|2084.5|2085.75|2085.25|2084.88|2084.38|15
1646224100000|2022-03-02 12:28:20|2085.13|2084.63|2086|2085.5|2086.13|2085.63|2085|2084.5|36
1646224110000|2022-03-02 12:28:30|2085.88|2085.38|2086.13|2085.63|2086.38|2085.88|2085.63|2085.13|27
1646224120000|2022-03-02 12:28:40|2086.38|2085.88|2086.13|2085.63|2086.38|2085.88|2086|2085.5|25
1646224130000|2022-03-02 12:28:50|2086|2085.5|2086.25|2085.75|2086.25|2085.75|2085.88|2085.38|12
1646224140000|2022-03-02 12:29:00|2086.13|2085.63|2086.13|2085.63|2086.63|2086.13|2086.13|2085.63|40
1646224150000|2022-03-02 12:29:10|2086.25|2085.75|2085.88|2085.38|2086.38|2085.88|2085.88|2085.38|27
1646224160000|2022-03-02 12:29:20|2085.63|2085.13|2086.13|2085.63|2086.13|2085.63|2085.63|2085.13|13
1646224170000|2022-03-02 12:29:30|2086|2085.5|2085.5|2085|2086|2085.5|2085.5|2085|7
1646224180000|2022-03-02 12:29:40|2085.63|2085.13|2085.63|2085.13|2085.75|2085.25|2085.63|2085.13|10
1646224190000|2022-03-02 12:29:50|2085.75|2085.25|2085.88|2085.38|2085.88|2085.38|2085.63|2085.13|16
1646224200000|2022-03-02 12:30:00|2086.13|2085.63|2086.75|2086.25|2086.88|2086.38|2086.13|2085.63|28
1646224210000|2022-03-02 12:30:10|2086.63|2086.13|2085.88|2085.38|2086.88|2086.38|2085.88|2085.38|23
1646224220000|2022-03-02 12:30:20|2086|2085.5|2084.38|2083.88|2086.13|2085.63|2084.38|2083.88|165
1646224230000|2022-03-02 12:30:30|2084.63|2084.13|2080.13|2079.63|2084.63|2084.13|2080.13|2079.63|356
1646224240000|2022-03-02 12:30:40|2079.88|2079.38|2080.5|2080|2082.63|2082.13|2079.88|2079.38|265
1646224250000|2022-03-02 12:30:50|2080.88|2080.38|2078.88|2078.38|2081.13|2080.63|2078.75|2078.25|212
1646224260000|2022-03-02 12:31:00|2078.63|2078.13|2077.13|2076.63|2079.63|2079.13|2077.13|2076.63|252
1646224270000|2022-03-02 12:31:10|2077.38|2076.88|2077.63|2077.13|2077.63|2077.13|2076.63|2076.13|137
1646224280000|2022-03-02 12:31:20|2077.38|2076.88|2078.88|2078.38|2079.13|2078.63|2077.38|2076.88|192
1646224290000|2022-03-02 12:31:30|2079.63|2079.13|2079.63|2079.13|2079.63|2079.13|2078.63|2078.13|133
1646224300000|2022-03-02 12:31:40|2079.88|2079.38|2077.63|2077.13|2079.88|2079.38|2077.63|2077.13|218
1646224310000|2022-03-02 12:31:50|2077.88|2077.38|2078.5|2078|2078.63|2078.13|2077.38|2076.88|76
1646224320000|2022-03-02 12:32:00|2078.38|2077.88|2079.63|2079.13|2080.25|2079.75|2078.38|2077.88|160
1646224330000|2022-03-02 12:32:10|2079.38|2078.88|2080.88|2080.38|2080.88|2080.38|2079.38|2078.88|35
1646224340000|2022-03-02 12:32:20|2081.13|2080.63|2081.63|2081.13|2081.88|2081.38|2081|2080.5|59
1646224350000|2022-03-02 12:32:30|2081.38|2080.88|2081|2080.5|2081.63|2081.13|2080.63|2080.13|77
1646224360000|2022-03-02 12:32:40|2081.25|2080.75|2080.63|2080.13|2081.38|2080.88|2080.63|2080.13|44
1646224370000|2022-03-02 12:32:50|2080.88|2080.38|2081.13|2080.63|2081.25|2080.75|2080.88|2080.38|22
1646224380000|2022-03-02 12:33:00|2081.25|2080.75|2082.5|2082|2082.5|2082|2081.25|2080.75|63
1646224390000|2022-03-02 12:33:10|2082.38|2081.88|2081.75|2081.25|2082.38|2081.88|2081.63|2081.13|77
1646224400000|2022-03-02 12:33:20|2081.88|2081.38|2081.13|2080.63|2081.88|2081.38|2081.13|2080.63|49
1646224410000|2022-03-02 12:33:30|2080.88|2080.38|2080.38|2079.88|2080.88|2080.38|2080.13|2079.63|67
1646224420000|2022-03-02 12:33:40|2080|2079.5|2080.88|2080.38|2081.13|2080.63|2079.88|2079.38|78
1646224430000|2022-03-02 12:33:50|2081|2080.5|2080.75|2080.25|2081.38|2080.88|2080.75|2080.25|37
1646224440000|2022-03-02 12:34:00|2080.63|2080.13|2080|2079.5|2080.88|2080.38|2080|2079.5|22
1646224450000|2022-03-02 12:34:10|2080.13|2079.63|2079.63|2079.13|2080.38|2079.88|2079.38|2078.88|66
1646224460000|2022-03-02 12:34:20|2079.88|2079.38|2079.63|2079.13|2080.13|2079.63|2079.38|2078.88|28
1646224470000|2022-03-02 12:34:30|2079.5|2079|2078.88|2078.38|2079.63|2079.13|2078.88|2078.38|48
1646224480000|2022-03-02 12:34:40|2079|2078.5|2078.88|2078.38|2079|2078.5|2078.13|2077.63|48
1646224490000|2022-03-02 12:34:50|2079.13|2078.63|2080|2079.5|2080|2079.5|2078.88|2078.38|45
1646224500000|2022-03-02 12:35:00|2080.13|2079.63|2081|2080.5|2081.13|2080.63|2080.13|2079.63|52
1646224510000|2022-03-02 12:35:10|2081.13|2080.63|2080.88|2080.38|2081.13|2080.63|2080.75|2080.25|15
1646224520000|2022-03-02 12:35:20|2080.75|2080.25|2080.38|2079.88|2080.75|2080.25|2079.63|2079.13|43
1646224530000|2022-03-02 12:35:30|2080.25|2079.75|2080.25|2079.75|2080.63|2080.13|2080.25|2079.75|13
1646224540000|2022-03-02 12:35:40|2080.38|2079.88|2080.88|2080.38|2080.88|2080.38|2080.38|2079.88|21
1646224550000|2022-03-02 12:35:50|2081|2080.5|2081.13|2080.63|2081.13|2080.63|2080.88|2080.38|55
1646224560000|2022-03-02 12:36:00|2081|2080.5|2081.13|2080.63|2081.38|2080.88|2080.63|2080.13|65
1646224570000|2022-03-02 12:36:10|2081.38|2080.88|2080.38|2079.88|2081.38|2080.88|2080.38|2079.88|26
1646224580000|2022-03-02 12:36:20|2080.13|2079.63|2080.75|2080.25|2080.75|2080.25|2080.13|2079.63|71
1646224590000|2022-03-02 12:36:30|2081|2080.5|2080.75|2080.25|2081|2080.5|2080.38|2079.88|79
1646224600000|2022-03-02 12:36:40|2080.63|2080.13|2080.13|2079.63|2080.75|2080.25|2080.13|2079.63|62
1646224610000|2022-03-02 12:36:50|2080|2079.5|2079.25|2078.75|2080|2079.5|2079|2078.5|60
1646224620000|2022-03-02 12:37:00|2079.38|2078.88|2079.88|2079.38|2080.13|2079.63|2079.38|2078.88|11
1646224630000|2022-03-02 12:37:10|2079.63|2079.13|2079.38|2078.88|2079.88|2079.38|2079.13|2078.63|54
1646224640000|2022-03-02 12:37:20|2079.5|2079|2079.5|2079|2079.63|2079.13|2079.38|2078.88|54
1646224650000|2022-03-02 12:37:30|2079.38|2078.88|2078.13|2077.63|2079.38|2078.88|2078.13|2077.63|38
1646224660000|2022-03-02 12:37:40|2078.25|2077.75|2078.63|2078.13|2078.88|2078.38|2078.25|2077.75|25
1646224670000|2022-03-02 12:37:50|2078.38|2077.88|2078.38|2077.88|2078.38|2077.88|2077.88|2077.38|42
1646224680000|2022-03-02 12:38:00|2078.13|2077.63|2078.25|2077.75|2078.38|2077.88|2077.88|2077.38|20
1646224690000|2022-03-02 12:38:10|2078.38|2077.88|2078.88|2078.38|2079|2078.5|2078.38|2077.88|41
1646224700000|2022-03-02 12:38:20|2079|2078.5|2079.13|2078.63|2079.13|2078.63|2078.63|2078.13|41
1646224710000|2022-03-02 12:38:30|2079|2078.5|2078.88|2078.38|2079.13|2078.63|2078.88|2078.38|8
1646224720000|2022-03-02 12:38:40|2079|2078.5|2079.5|2079|2079.75|2079.25|2078.88|2078.38|37
1646224730000|2022-03-02 12:38:50|2079.75|2079.25|2079.63|2079.13|2079.88|2079.38|2079.5|2079|33
1646224740000|2022-03-02 12:39:00|2079.75|2079.25|2080.88|2080.38|2080.88|2080.38|2079.75|2079.25|130
1646224750000|2022-03-02 12:39:10|2081|2080.5|2080.13|2079.63|2081.13|2080.63|2080.13|2079.63|60
1646224760000|2022-03-02 12:39:20|2079.88|2079.38|2080.38|2079.88|2080.5|2080|2079.88|2079.38|9
1646224770000|2022-03-02 12:39:30|2080.5|2080|2080.25|2079.75|2080.5|2080|2080|2079.5|18
1646224780000|2022-03-02 12:39:40|2080.38|2079.88|2080.38|2079.88|2080.38|2079.88|2080.13|2079.63|32
1646224790000|2022-03-02 12:39:50|2080.13|2079.63|2079.88|2079.38|2080.13|2079.63|2079.88|2079.38|25
1646224800000|2022-03-02 12:40:00|2079.92|2079.42|2080.92|2080.42|2080.92|2080.42|2079.29|2078.79|77
1646224810000|2022-03-02 12:40:10|2081.17|2080.67|2081.29|2080.79|2081.54|2081.04|2081.17|2080.67|25
1646224820000|2022-03-02 12:40:20|2081.17|2080.67|2081.92|2081.42|2081.92|2081.42|2081.17|2080.67|42
1646224830000|2022-03-02 12:40:30|2081.67|2081.17|2081.42|2080.92|2081.79|2081.29|2081.42|2080.92|34
1646224840000|2022-03-02 12:40:40|2081.54|2081.04|2081.92|2081.42|2081.92|2081.42|2081.17|2080.67|22
1646224850000|2022-03-02 12:40:50|2082.17|2081.67|2082.17|2081.67|2082.17|2081.67|2081.92|2081.42|40
1646224860000|2022-03-02 12:41:00|2082.04|2081.54|2081.67|2081.17|2082.04|2081.54|2081.42|2080.92|21
1646224870000|2022-03-02 12:41:10|2081.79|2081.29|2081.67|2081.17|2082.17|2081.67|2081.67|2081.17|46
1646224880000|2022-03-02 12:41:20|2081.79|2081.29|2081.67|2081.17|2081.92|2081.42|2081.67|2081.17|19
1646224890000|2022-03-02 12:41:30|2080.92|2080.42|2080.54|2080.04|2081.04|2080.54|2080.04|2079.54|78
1646224900000|2022-03-02 12:41:40|2080.67|2080.17|2080.92|2080.42|2081.04|2080.54|2080.67|2080.17|24
1646224910000|2022-03-02 12:41:50|2081.04|2080.54|2081.42|2080.92|2081.54|2081.04|2081.04|2080.54|42
1646224920000|2022-03-02 12:42:00|2081.29|2080.79|2081.42|2080.92|2081.54|2081.04|2081.17|2080.67|15
1646224930000|2022-03-02 12:42:10|2081.54|2081.04|2081.79|2081.29|2082.42|2081.92|2081.54|2081.04|54
1646224940000|2022-03-02 12:42:20|2081.92|2081.42|2082.42|2081.92|2082.67|2082.17|2081.92|2081.42|15
1646224950000|2022-03-02 12:42:30|2082.54|2082.04|2082.17|2081.67|2082.67|2082.17|2082.04|2081.54|10
1646224960000|2022-03-02 12:42:40|2081.92|2081.42|2081.92|2081.42|2082.17|2081.67|2081.92|2081.42|7
1646224970000|2022-03-02 12:42:50|2081.67|2081.17|2081.04|2080.54|2081.92|2081.42|2081.04|2080.54|25
1646224980000|2022-03-02 12:43:00|2081.17|2080.67|2079.92|2079.42|2081.17|2080.67|2079.92|2079.42|21
1646224990000|2022-03-02 12:43:10|2080.04|2079.54|2079.79|2079.29|2080.17|2079.67|2079.67|2079.17|19
1646225000000|2022-03-02 12:43:20|2079.92|2079.42|2079.42|2078.92|2079.92|2079.42|2079.29|2078.79|29
1646225010000|2022-03-02 12:43:30|2079.29|2078.79|2079.42|2078.92|2079.42|2078.92|2079.17|2078.67|5
1646225020000|2022-03-02 12:43:40|2079.54|2079.04|2079.42|2078.92|2079.92|2079.42|2079.42|2078.92|20
1646225030000|2022-03-02 12:43:50|2079.54|2079.04|2079.29|2078.79|2079.67|2079.17|2079.29|2078.79|7
1646225040000|2022-03-02 12:44:00|2079.42|2078.92|2079.67|2079.17|2079.92|2079.42|2079.42|2078.92|18
1646225050000|2022-03-02 12:44:10|2079.79|2079.29|2079.67|2079.17|2079.79|2079.29|2079.42|2078.92|16
1646225060000|2022-03-02 12:44:20|2079.54|2079.04|2079.04|2078.54|2079.67|2079.17|2078.92|2078.42|23
1646225070000|2022-03-02 12:44:30|2079.17|2078.67|2078.92|2078.42|2079.17|2078.67|2078.92|2078.42|16
1646225080000|2022-03-02 12:44:40|2078.79|2078.29|2078.42|2077.92|2078.79|2078.29|2078.42|2077.92|7
1646225090000|2022-03-02 12:44:50|2078.54|2078.04|2078.42|2077.92|2078.67|2078.17|2078.17|2077.67|18
1646225100000|2022-03-02 12:45:00|2078.54|2078.04|2078.17|2077.67|2078.67|2078.17|2078.04|2077.54|28
1646225110000|2022-03-02 12:45:10|2078.29|2077.79|2078.54|2078.04|2078.67|2078.17|2078.17|2077.67|47
1646225120000|2022-03-02 12:45:20|2078.67|2078.17|2078.92|2078.42|2078.92|2078.42|2078.42|2077.92|25
1646225130000|2022-03-02 12:45:30|2079.04|2078.54|2078.79|2078.29|2079.17|2078.67|2078.67|2078.17|28
1646225140000|2022-03-02 12:45:40|2078.92|2078.42|2078.17|2077.67|2078.92|2078.42|2078.04|2077.54|41
1646225150000|2022-03-02 12:45:50|2078.29|2077.79|2078.42|2077.92|2078.42|2077.92|2078.29|2077.79|6
1646225160000|2022-03-02 12:46:00|2078.17|2077.67|2077.92|2077.42|2078.17|2077.67|2077.92|2077.42|44
1646225170000|2022-03-02 12:46:10|2077.79|2077.29|2077.42|2076.92|2077.79|2077.29|2077.42|2076.92|30
1646225180000|2022-03-02 12:46:20|2077.54|2077.04|2077.92|2077.42|2077.92|2077.42|2077.54|2077.04|15
1646225190000|2022-03-02 12:46:30|2077.79|2077.29|2077.79|2077.29|2078.42|2077.92|2077.67|2077.17|66
1646225200000|2022-03-02 12:46:40|2077.67|2077.17|2077.42|2076.92|2077.67|2077.17|2077.42|2076.92|12
1646225210000|2022-03-02 12:46:50|2077.67|2077.17|2077.92|2077.42|2077.92|2077.42|2077.67|2077.17|11
1646225220000|2022-03-02 12:47:00|2077.79|2077.29|2077.79|2077.29|2077.92|2077.42|2077.67|2077.17|35
1646225230000|2022-03-02 12:47:10|2077.92|2077.42|2078.42|2077.92|2078.92|2078.42|2077.92|2077.42|38
1646225240000|2022-03-02 12:47:20|2078.54|2078.04|2078.42|2077.92|2078.79|2078.29|2078.17|2077.67|21
1646225250000|2022-03-02 12:47:30|2078.54|2078.04|2078.17|2077.67|2078.54|2078.04|2077.67|2077.17|17
1646225260000|2022-03-02 12:47:40|2078.29|2077.79|2078.17|2077.67|2078.67|2078.17|2078.04|2077.54|13
1646225270000|2022-03-02 12:47:50|2078.29|2077.79|2078.42|2077.92|2078.42|2077.92|2078.17|2077.67|14
1646225280000|2022-03-02 12:48:00|2078.29|2077.79|2078.17|2077.67|2078.29|2077.79|2077.79|2077.29|5
1646225290000|2022-03-02 12:48:10|2078.42|2077.92|2078.42|2077.92|2078.67|2078.17|2078.29|2077.79|29
1646225300000|2022-03-02 12:48:20|2078.29|2077.79|2078.42|2077.92|2078.67|2078.17|2078.17|2077.67|6
1646225310000|2022-03-02 12:48:30|2078.92|2078.42|2077.92|2077.42|2078.92|2078.42|2077.92|2077.42|48
1646225320000|2022-03-02 12:48:40|2078.04|2077.54|2078.17|2077.67|2078.17|2077.67|2077.92|2077.42|16
1646225330000|2022-03-02 12:48:50|2078.29|2077.79|2078.17|2077.67|2078.29|2077.79|2077.92|2077.42|24
1646225340000|2022-03-02 12:49:00|2078.04|2077.54|2078.42|2077.92|2078.42|2077.92|2077.79|2077.29|27
1646225350000|2022-03-02 12:49:10|2078.29|2077.79|2078.29|2077.79|2078.42|2077.92|2078.29|2077.79|23
1646225360000|2022-03-02 12:49:20|2078.42|2077.92|2079.17|2078.67|2079.42|2078.92|2078.29|2077.79|21
1646225370000|2022-03-02 12:49:30|2079.29|2078.79|2079.17|2078.67|2079.42|2078.92|2079.17|2078.67|7
1646225380000|2022-03-02 12:49:40|2079.04|2078.54|2079.17|2078.67|2079.17|2078.67|2078.92|2078.42|9
1646225390000|2022-03-02 12:49:50|2079.04|2078.54|2079.42|2078.92|2079.42|2078.92|2078.92|2078.42|9
1646225400000|2022-03-02 12:50:00|2079.67|2079.17|2080.67|2080.17|2080.67|2080.17|2079.67|2079.17|21
1646225410000|2022-03-02 12:50:10|2080.79|2080.29|2080.67|2080.17|2081.04|2080.54|2080.67|2080.17|40
1646225420000|2022-03-02 12:50:20|2080.42|2079.92|2079.67|2079.17|2080.42|2079.92|2079.54|2079.04|61
1646225430000|2022-03-02 12:50:30|2079.54|2079.04|2079.92|2079.42|2080.04|2079.54|2079.54|2079.04|15
1646225440000|2022-03-02 12:50:40|||||||||3
1646225450000|2022-03-02 12:50:50|2080.04|2079.54|2080.04|2079.54|2080.17|2079.67|2079.92|2079.42|19
1646225460000|2022-03-02 12:51:00|2080.17|2079.67|2080.92|2080.42|2080.92|2080.42|2079.92|2079.42|17
1646225470000|2022-03-02 12:51:10|2080.79|2080.29|2080.79|2080.29|2080.92|2080.42|2080.54|2080.04|9
1646225480000|2022-03-02 12:51:20|2080.92|2080.42|2081.42|2080.92|2081.42|2080.92|2080.92|2080.42|31
1646225490000|2022-03-02 12:51:30|2081.54|2081.04|2082.17|2081.67|2082.17|2081.67|2081.42|2080.92|37
1646225500000|2022-03-02 12:51:40|2082.29|2081.79|2081.67|2081.17|2082.42|2081.92|2081.67|2081.17|12
1646225510000|2022-03-02 12:51:50|2081.92|2081.42|2082.29|2081.79|2082.29|2081.79|2081.92|2081.42|30
1646225520000|2022-03-02 12:52:00|2082.42|2081.92|2082.67|2082.17|2082.79|2082.29|2082.17|2081.67|14
1646225530000|2022-03-02 12:52:10|2082.54|2082.04|2082.17|2081.67|2082.54|2082.04|2082.17|2081.67|38
1646225540000|2022-03-02 12:52:20|2082.04|2081.54|2082.17|2081.67|2082.42|2081.92|2082.04|2081.54|7
1646225550000|2022-03-02 12:52:30|2082.42|2081.92|2081.67|2081.17|2082.67|2082.17|2081.67|2081.17|28
1646225560000|2022-03-02 12:52:40|2081.92|2081.42|2081.92|2081.42|2082.17|2081.67|2081.67|2081.17|10
1646225570000|2022-03-02 12:52:50|2081.67|2081.17|2082.04|2081.54|2082.17|2081.67|2081.54|2081.04|8
1646225580000|2022-03-02 12:53:00|2082.17|2081.67|2082.17|2081.67|2082.67|2082.17|2082.04|2081.54|17
1646225590000|2022-03-02 12:53:10|2082.29|2081.79|2082.67|2082.17|2082.92|2082.42|2082.17|2081.67|6
1646225600000|2022-03-02 12:53:20|2082.42|2081.92|2082.54|2082.04|2082.67|2082.17|2082.42|2081.92|6
1646225610000|2022-03-02 12:53:30|2082.67|2082.17|2082.54|2082.04|2082.79|2082.29|2082.42|2081.92|29
1646225620000|2022-03-02 12:53:40|2082.42|2081.92|2082.67|2082.17|2082.67|2082.17|2082.42|2081.92|4
1646225630000|2022-03-02 12:53:50|2082.92|2082.42|2082.92|2082.42|2083.04|2082.54|2082.67|2082.17|15
1646225640000|2022-03-02 12:54:00|2083.04|2082.54|2083.29|2082.79|2083.29|2082.79|2082.92|2082.42|47
1646225650000|2022-03-02 12:54:10|2083.42|2082.92|2083.42|2082.92|2083.54|2083.04|2083.17|2082.67|11
1646225660000|2022-03-02 12:54:20|2083.54|2083.04|2083.42|2082.92|2083.67|2083.17|2083.42|2082.92|6
1646225670000|2022-03-02 12:54:30|2083.54|2083.04|2083.67|2083.17|2083.92|2083.42|2083.54|2083.04|24
1646225680000|2022-03-02 12:54:40|2083.79|2083.29|2084.04|2083.54|2084.04|2083.54|2083.67|2083.17|9
1646225690000|2022-03-02 12:54:50|2084.17|2083.67|2083.67|2083.17|2084.17|2083.67|2083.67|2083.17|44
1646225700000|2022-03-02 12:55:00|2083.92|2083.42|2083.54|2083.04|2083.92|2083.42|2083.42|2082.92|51
1646225710000|2022-03-02 12:55:10|2083.67|2083.17|2083.92|2083.42|2084.17|2083.67|2083.67|2083.17|31
1646225720000|2022-03-02 12:55:20|2083.79|2083.29|2083.67|2083.17|2083.92|2083.42|2083.42|2082.92|32
1646225730000|2022-03-02 12:55:30|2083.79|2083.29|2083.67|2083.17|2083.92|2083.42|2083.67|2083.17|8
1646225740000|2022-03-02 12:55:40|2083.79|2083.29|2083.92|2083.42|2083.92|2083.42|2083.79|2083.29|3
1646225750000|2022-03-02 12:55:50|2084.04|2083.54|2084.17|2083.67|2084.17|2083.67|2083.92|2083.42|16
1646225760000|2022-03-02 12:56:00|2084.42|2083.92|2084.54|2084.04|2084.92|2084.42|2084.17|2083.67|41
1646225770000|2022-03-02 12:56:10|2084.67|2084.17|2084.67|2084.17|2084.67|2084.17|2084.42|2083.92|6
1646225780000|2022-03-02 12:56:20|2084.79|2084.29|2084.92|2084.42|2085.04|2084.54|2084.79|2084.29|22
1646225790000|2022-03-02 12:56:30|2084.67|2084.17|2084.67|2084.17|2084.67|2084.17|2084.67|2084.17|5
1646225800000|2022-03-02 12:56:40|2084.17|2083.67|2084.67|2084.17|2084.67|2084.17|2084.17|2083.67|42
1646225810000|2022-03-02 12:56:50|2084.92|2084.42|2084.67|2084.17|2084.92|2084.42|2084.42|2083.92|28
1646225820000|2022-03-02 12:57:00|2084.92|2084.42|2084.92|2084.42|2084.92|2084.42|2084.67|2084.17|64
1646225830000|2022-03-02 12:57:10|2084.79|2084.29|2084.42|2083.92|2084.79|2084.29|2084.42|2083.92|24
1646225840000|2022-03-02 12:57:20|2084.17|2083.67|2083.92|2083.42|2084.17|2083.67|2083.92|2083.42|38
1646225850000|2022-03-02 12:57:30|2084.04|2083.54|2083.92|2083.42|2084.17|2083.67|2083.92|2083.42|25
1646225860000|2022-03-02 12:57:40|2084.04|2083.54|2084.04|2083.54|2084.17|2083.67|2084.04|2083.54|10
1646225870000|2022-03-02 12:57:50|2083.92|2083.42|2083.92|2083.42|2084.42|2083.92|2083.92|2083.42|46
1646225880000|2022-03-02 12:58:00|2084.04|2083.54|2084.42|2083.92|2084.42|2083.92|2084.04|2083.54|11
1646225890000|2022-03-02 12:58:10|2084.29|2083.79|2084.92|2084.42|2084.92|2084.42|2084.17|2083.67|11
1646225900000|2022-03-02 12:58:20|2084.79|2084.29|2084.67|2084.17|2085.04|2084.54|2084.67|2084.17|21
1646225910000|2022-03-02 12:58:30|2084.79|2084.29|2084.67|2084.17|2084.79|2084.29|2084.42|2083.92|14
1646225920000|2022-03-02 12:58:40|2084.92|2084.42|2084.42|2083.92|2085.17|2084.67|2084.42|2083.92|20
1646225930000|2022-03-02 12:58:50|2084.29|2083.79|2084.42|2083.92|2084.42|2083.92|2084.17|2083.67|4
1646225940000|2022-03-02 12:59:00|2084.29|2083.79|2083.92|2083.42|2084.29|2083.79|2083.67|2083.17|15
1646225950000|2022-03-02 12:59:10|2084.04|2083.54|2084.17|2083.67|2084.42|2083.92|2083.92|2083.42|25
1646225960000|2022-03-02 12:59:20|2084.42|2083.92|2084.17|2083.67|2084.42|2083.92|2083.92|2083.42|36
1646225970000|2022-03-02 12:59:30|2083.92|2083.42|2084.17|2083.67|2084.17|2083.67|2083.92|2083.42|12
1646225980000|2022-03-02 12:59:40|2084.29|2083.79|2084.42|2083.92|2084.67|2084.17|2084.17|2083.67|6
1646225990000|2022-03-02 12:59:50|2084.54|2084.04|2084.17|2083.67|2084.67|2084.17|2084.17|2083.67|36
1646226000000|2022-03-02 13:00:00|2084.29|2083.79|2083.79|2083.29|2084.42|2083.92|2083.42|2082.92|61
1646226010000|2022-03-02 13:00:10|2083.42|2082.92|2083.67|2083.17|2083.67|2083.17|2083.42|2082.92|109
1646226020000|2022-03-02 13:00:20|2083.92|2083.42|2083.79|2083.29|2083.92|2083.42|2083.42|2082.92|8
1646226030000|2022-03-02 13:00:30|2083.92|2083.42|2083.79|2083.29|2083.92|2083.42|2083.67|2083.17|5
1646226040000|2022-03-02 13:00:40|2083.92|2083.42|2083.92|2083.42|2083.92|2083.42|2083.79|2083.29|10
1646226050000|2022-03-02 13:00:50|2083.79|2083.29|2083.67|2083.17|2083.79|2083.29|2083.54|2083.04|4
1646226060000|2022-03-02 13:01:00|2083.54|2083.04|2083.17|2082.67|2083.54|2083.04|2083.17|2082.67|23
1646226070000|2022-03-02 13:01:10|2083.29|2082.79|2083.42|2082.92|2083.42|2082.92|2083.17|2082.67|28
1646226080000|2022-03-02 13:01:20|2083.29|2082.79|2083.42|2082.92|2083.67|2083.17|2083.29|2082.79|22
1646226090000|2022-03-02 13:01:30|2083.67|2083.17|2083.79|2083.29|2083.79|2083.29|2083.67|2083.17|18
1646226100000|2022-03-02 13:01:40|2083.92|2083.42|2083.17|2082.67|2083.92|2083.42|2083.17|2082.67|27
1646226110000|2022-03-02 13:01:50|2083.29|2082.79|2083.17|2082.67|2083.29|2082.79|2083.17|2082.67|16
1646226120000|2022-03-02 13:02:00|2083.29|2082.79|2082.92|2082.42|2083.42|2082.92|2082.92|2082.42|48
1646226130000|2022-03-02 13:02:10|2082.79|2082.29|2082.67|2082.17|2082.92|2082.42|2082.67|2082.17|13
1646226140000|2022-03-02 13:02:20|2082.79|2082.29|2082.92|2082.42|2082.92|2082.42|2082.67|2082.17|12
1646226150000|2022-03-02 13:02:30|2082.67|2082.17|2082.67|2082.17|2082.92|2082.42|2082.67|2082.17|56
1646226160000|2022-03-02 13:02:40|2082.54|2082.04|2082.67|2082.17|2082.67|2082.17|2082.42|2081.92|6
1646226170000|2022-03-02 13:02:50|2082.79|2082.29|2084.17|2083.67|2084.42|2083.92|2082.67|2082.17|76
1646226180000|2022-03-02 13:03:00|2084.29|2083.79|2083.92|2083.42|2084.29|2083.79|2083.67|2083.17|21
1646226190000|2022-03-02 13:03:10|2083.79|2083.29|2083.67|2083.17|2083.92|2083.42|2083.67|2083.17|13
1646226200000|2022-03-02 13:03:20|2083.92|2083.42|2083.92|2083.42|2084.42|2083.92|2083.92|2083.42|36
1646226210000|2022-03-02 13:03:30|2083.67|2083.17|2083.29|2082.79|2083.92|2083.42|2083.29|2082.79|23
1646226220000|2022-03-02 13:03:40|2083.17|2082.67|2084.17|2083.67|2084.17|2083.67|2083.17|2082.67|43
1646226230000|2022-03-02 13:03:50|2084.04|2083.54|2084.17|2083.67|2084.17|2083.67|2084.04|2083.54|33
1646226240000|2022-03-02 13:04:00|2084.29|2083.79|2084.42|2083.92|2084.67|2084.17|2084.17|2083.67|98
1646226250000|2022-03-02 13:04:10|2084.17|2083.67|2083.67|2083.17|2084.17|2083.67|2083.67|2083.17|32
1646226260000|2022-03-02 13:04:20|2083.79|2083.29|2083.42|2082.92|2083.92|2083.42|2083.42|2082.92|143
1646226270000|2022-03-02 13:04:30|2083.29|2082.79|2083.54|2083.04|2083.67|2083.17|2083.29|2082.79|21
1646226280000|2022-03-02 13:04:40|2083.67|2083.17|2083.92|2083.42|2083.92|2083.42|2083.42|2082.92|12
1646226290000|2022-03-02 13:04:50|2083.67|2083.17|2083.42|2082.92|2083.79|2083.29|2083.29|2082.79|69
1646226300000|2022-03-02 13:05:00|2083.54|2083.04|2083.42|2082.92|2083.67|2083.17|2083.17|2082.67|53
1646226310000|2022-03-02 13:05:10|2083.54|2083.04|2082.92|2082.42|2083.54|2083.04|2082.92|2082.42|9
1646226320000|2022-03-02 13:05:20|2083.04|2082.54|2083.54|2083.04|2083.54|2083.04|2082.92|2082.42|90
1646226330000|2022-03-02 13:05:30|2083.67|2083.17|2083.17|2082.67|2083.67|2083.17|2083.17|2082.67|6
1646226340000|2022-03-02 13:05:40|2082.92|2082.42|2082.92|2082.42|2082.92|2082.42|2082.79|2082.29|24
1646226350000|2022-03-02 13:05:50|2083.04|2082.54|2082.79|2082.29|2083.42|2082.92|2082.67|2082.17|119
1646226360000|2022-03-02 13:06:00|2082.92|2082.42|2082.67|2082.17|2083.04|2082.54|2082.67|2082.17|79
1646226370000|2022-03-02 13:06:10|2082.92|2082.42|2082.92|2082.42|2083.17|2082.67|2082.92|2082.42|27
1646226380000|2022-03-02 13:06:20|2083.04|2082.54|2083.67|2083.17|2083.67|2083.17|2083.04|2082.54|18
1646226390000|2022-03-02 13:06:30|||||||||3
1646226400000|2022-03-02 13:06:40|2083.79|2083.29|2084.42|2083.92|2084.42|2083.92|2083.79|2083.29|19
1646226410000|2022-03-02 13:06:50|2084.67|2084.17|2085.17|2084.67|2085.17|2084.67|2084.54|2084.04|39
1646226420000|2022-03-02 13:07:00|2085.29|2084.79|2085.67|2085.17|2085.92|2085.42|2085.17|2084.67|61
1646226430000|2022-03-02 13:07:10|2085.42|2084.92|2085.17|2084.67|2085.42|2084.92|2084.67|2084.17|10
1646226440000|2022-03-02 13:07:20|2085.04|2084.54|2085.79|2085.29|2085.79|2085.29|2085.04|2084.54|10
1646226450000|2022-03-02 13:07:30|2085.92|2085.42|2085.92|2085.42|2086.04|2085.54|2085.67|2085.17|29
1646226460000|2022-03-02 13:07:40|2086.04|2085.54|2085.92|2085.42|2086.17|2085.67|2085.92|2085.42|12
1646226470000|2022-03-02 13:07:50|2085.79|2085.29|2086.17|2085.67|2086.17|2085.67|2085.79|2085.29|11
1646226480000|2022-03-02 13:08:00|2085.92|2085.42|2085.79|2085.29|2086.17|2085.67|2085.67|2085.17|37
1646226490000|2022-03-02 13:08:10|2085.92|2085.42|2085.42|2084.92|2085.92|2085.42|2085.17|2084.67|37
1646226500000|2022-03-02 13:08:20|2085.29|2084.79|2084.29|2083.79|2085.42|2084.92|2084.29|2083.79|18
1646226510000|2022-03-02 13:08:30|2084.17|2083.67|2083.79|2083.29|2084.42|2083.92|2083.67|2083.17|40
1646226520000|2022-03-02 13:08:40|2083.92|2083.42|2083.92|2083.42|2084.04|2083.54|2083.79|2083.29|10
1646226530000|2022-03-02 13:08:50|2084.04|2083.54|2084.04|2083.54|2084.17|2083.67|2083.92|2083.42|12
1646226540000|2022-03-02 13:09:00|2084.17|2083.67|2083.92|2083.42|2084.29|2083.79|2083.92|2083.42|22
1646226550000|2022-03-02 13:09:10|2084.04|2083.54|2084.17|2083.67|2084.17|2083.67|2083.92|2083.42|32
1646226560000|2022-03-02 13:09:20|2084.42|2083.92|2084.67|2084.17|2084.67|2084.17|2084.17|2083.67|39
1646226570000|2022-03-02 13:09:30|2084.54|2084.04|2084.67|2084.17|2084.67|2084.17|2084.42|2083.92|27
1646226580000|2022-03-02 13:09:40|2084.54|2084.04|2084.42|2083.92|2084.67|2084.17|2084.42|2083.92|18
1646226590000|2022-03-02 13:09:50|2084.67|2084.17|2085.04|2084.54|2085.17|2084.67|2084.54|2084.04|60
1646226600000|2022-03-02 13:10:00|2084.92|2084.42|2085.17|2084.67|2085.17|2084.67|2084.92|2084.42|15
1646226610000|2022-03-02 13:10:10|2084.92|2084.42|2085.42|2084.92|2085.42|2084.92|2084.92|2084.42|109
1646226620000|2022-03-02 13:10:20|2085.67|2085.17|2085.17|2084.67|2085.67|2085.17|2085.17|2084.67|32
1646226630000|2022-03-02 13:10:30|2085.29|2084.79|2084.54|2084.04|2085.29|2084.79|2084.42|2083.92|42
1646226640000|2022-03-02 13:10:40|2084.42|2083.92|2084.67|2084.17|2084.67|2084.17|2084.17|2083.67|26
1646226650000|2022-03-02 13:10:50|2084.92|2084.42|2085.17|2084.67|2085.17|2084.67|2084.67|2084.17|26
1646226660000|2022-03-02 13:11:00|2085.04|2084.54|2085.04|2084.54|2085.17|2084.67|2084.92|2084.42|21
1646226670000|2022-03-02 13:11:10|2085.17|2084.67|2085.17|2084.67|2085.67|2085.17|2085.04|2084.54|29
1646226680000|2022-03-02 13:11:20|2085.29|2084.79|2085.42|2084.92|2085.42|2084.92|2085.29|2084.79|14
1646226690000|2022-03-02 13:11:30|2085.17|2084.67|2085.17|2084.67|2085.29|2084.79|2085.17|2084.67|31
1646226700000|2022-03-02 13:11:40|2085.29|2084.79|2085.42|2084.92|2085.42|2084.92|2085.29|2084.79|14
1646226710000|2022-03-02 13:11:50|2085.54|2085.04|2085.17|2084.67|2085.54|2085.04|2084.92|2084.42|34
1646226720000|2022-03-02 13:12:00|2085.04|2084.54|2084.67|2084.17|2085.04|2084.54|2084.67|2084.17|24
1646226730000|2022-03-02 13:12:10|2084.42|2083.92|2083.92|2083.42|2084.42|2083.92|2083.79|2083.29|68
1646226740000|2022-03-02 13:12:20|2083.79|2083.29|2083.92|2083.42|2084.17|2083.67|2083.79|2083.29|46
1646226750000|2022-03-02 13:12:30|2083.42|2082.92|2083.17|2082.67|2083.42|2082.92|2083.17|2082.67|28
1646226760000|2022-03-02 13:12:40|2083.54|2083.04|2083.42|2082.92|2083.67|2083.17|2083.17|2082.67|45
1646226770000|2022-03-02 13:12:50|2083.54|2083.04|2083.42|2082.92|2083.67|2083.17|2083.42|2082.92|16
1646226780000|2022-03-02 13:13:00|2083.54|2083.04|2083.17|2082.67|2083.67|2083.17|2083.17|2082.67|16
1646226790000|2022-03-02 13:13:10|2083.04|2082.54|2083.17|2082.67|2083.42|2082.92|2083.04|2082.54|18
1646226800000|2022-03-02 13:13:20|2084.04|2083.54|2084.54|2084.04|2084.54|2084.04|2084.04|2083.54|42
1646226810000|2022-03-02 13:13:30|2084.42|2083.92|2084.04|2083.54|2084.54|2084.04|2083.92|2083.42|4
1646226820000|2022-03-02 13:13:40|2084.17|2083.67|2084.42|2083.92|2084.42|2083.92|2084.17|2083.67|1
1646226830000|2022-03-02 13:13:50|2084.54|2084.04|2084.92|2084.42|2085.04|2084.54|2084.29|2083.79|23
1646226840000|2022-03-02 13:14:00|||||||||11
1646226850000|2022-03-02 13:14:10|2084.79|2084.29|2084.79|2084.29|2084.79|2084.29|2084.67|2084.17|7
1646226860000|2022-03-02 13:14:20|2084.92|2084.42|2084.42|2083.92|2084.92|2084.42|2084.42|2083.92|29
1646226870000|2022-03-02 13:14:30|2084.54|2084.04|2084.54|2084.04|2084.67|2084.17|2084.42|2083.92|4
1646226880000|2022-03-02 13:14:40|2084.42|2083.92|2084.29|2083.79|2084.42|2083.92|2084.17|2083.67|18
1646226890000|2022-03-02 13:14:50|2084.17|2083.67|2084.79|2084.29|2084.92|2084.42|2084.17|2083.67|29
1646226900000|2022-03-02 13:15:00|2084.92|2084.42|2085.04|2084.54|2085.04|2084.54|2084.79|2084.29|14
1646226910000|2022-03-02 13:15:10|2085.17|2084.67|2084.54|2084.04|2085.17|2084.67|2084.54|2084.04|11
1646226920000|2022-03-02 13:15:20|2084.67|2084.17|2083.54|2083.04|2084.67|2084.17|2083.54|2083.04|46
1646226930000|2022-03-02 13:15:30|2083.42|2082.92|2083.54|2083.04|2083.54|2083.04|2083.42|2082.92|12
1646226940000|2022-03-02 13:15:40|2083.67|2083.17|2083.67|2083.17|2083.79|2083.29|2083.67|2083.17|19
1646226950000|2022-03-02 13:15:50|2083.79|2083.29|2083.92|2083.42|2083.92|2083.42|2083.79|2083.29|3
1646226960000|2022-03-02 13:16:00|2084.04|2083.54|2084.42|2083.92|2084.54|2084.04|2084.04|2083.54|14
1646226970000|2022-03-02 13:16:10|2084.54|2084.04|2084.67|2084.17|2084.67|2084.17|2084.54|2084.04|6
1646226980000|2022-03-02 13:16:20|2084.79|2084.29|2084.29|2083.79|2084.79|2084.29|2084.17|2083.67|17
1646226990000|2022-03-02 13:16:30|2084.42|2083.92|2084.29|2083.79|2084.42|2083.92|2084.17|2083.67|3
1646227000000|2022-03-02 13:16:40|2084.17|2083.67|2083.79|2083.29|2084.42|2083.92|2083.67|2083.17|14
1646227010000|2022-03-02 13:16:50|2083.92|2083.42|2083.54|2083.04|2083.92|2083.42|2083.42|2082.92|4
1646227020000|2022-03-02 13:17:00|2083.29|2082.79|2082.42|2081.92|2083.29|2082.79|2082.42|2081.92|65
1646227030000|2022-03-02 13:17:10|2082.67|2082.17|2082.67|2082.17|2082.67|2082.17|2081.92|2081.42|119
1646227040000|2022-03-02 13:17:20|2082.17|2081.67|2081.17|2080.67|2082.17|2081.67|2081.17|2080.67|138
1646227050000|2022-03-02 13:17:30|2081.04|2080.54|2081.92|2081.42|2081.92|2081.42|2080.67|2080.17|110
1646227060000|2022-03-02 13:17:40|2081.79|2081.29|2081.42|2080.92|2081.92|2081.42|2081.42|2080.92|55
1646227070000|2022-03-02 13:17:50|2081.17|2080.67|2081.67|2081.17|2081.67|2081.17|2081.04|2080.54|48
1646227080000|2022-03-02 13:18:00|2081.42|2080.92|2081.67|2081.17|2081.67|2081.17|2081.42|2080.92|22
1646227090000|2022-03-02 13:18:10|2081.79|2081.29|2082.04|2081.54|2082.42|2081.92|2081.79|2081.29|103
1646227100000|2022-03-02 13:18:20|2082.17|2081.67|2081.92|2081.42|2082.42|2081.92|2081.67|2081.17|68
1646227110000|2022-03-02 13:18:30|2081.79|2081.29|2081.92|2081.42|2082.17|2081.67|2081.67|2081.17|44
1646227120000|2022-03-02 13:18:40|2082.04|2081.54|2082.17|2081.67|2082.17|2081.67|2081.92|2081.42|12
1646227130000|2022-03-02 13:18:50|2081.92|2081.42|2082.17|2081.67|2082.17|2081.67|2081.67|2081.17|69
1646227140000|2022-03-02 13:19:00|2082.42|2081.92|2082.92|2082.42|2082.92|2082.42|2082.42|2081.92|33
1646227150000|2022-03-02 13:19:10|2083.04|2082.54|2083.42|2082.92|2083.67|2083.17|2083.04|2082.54|38
1646227160000|2022-03-02 13:19:20|2083.17|2082.67|2083.29|2082.79|2083.42|2082.92|2083.04|2082.54|25
1646227170000|2022-03-02 13:19:30|2083.17|2082.67|2082.67|2082.17|2083.17|2082.67|2082.54|2082.04|32
1646227180000|2022-03-02 13:19:40|2082.54|2082.04|2082.42|2081.92|2082.67|2082.17|2082.42|2081.92|19
1646227190000|2022-03-02 13:19:50|2082.17|2081.67|2082.42|2081.92|2082.42|2081.92|2081.92|2081.42|24
1646227200000|2022-03-02 13:20:00|2082.29|2081.79|2082.92|2082.42|2082.92|2082.42|2082.17|2081.67|31
1646227210000|2022-03-02 13:20:10|2083.04|2082.54|2082.92|2082.42|2083.29|2082.79|2082.92|2082.42|43
1646227220000|2022-03-02 13:20:20|2083.04|2082.54|2083.42|2082.92|2083.79|2083.29|2083.04|2082.54|8
1646227230000|2022-03-02 13:20:30|2083.17|2082.67|2083.42|2082.92|2083.42|2082.92|2083.17|2082.67|42
1646227240000|2022-03-02 13:20:40|2083.54|2083.04|2083.67|2083.17|2083.67|2083.17|2083.42|2082.92|22
1646227250000|2022-03-02 13:20:50|2083.92|2083.42|2084.04|2083.54|2084.17|2083.67|2083.92|2083.42|33
1646227260000|2022-03-02 13:21:00|2084.17|2083.67|2083.92|2083.42|2084.17|2083.67|2083.67|2083.17|10
1646227270000|2022-03-02 13:21:10|2083.79|2083.29|2083.17|2082.67|2083.92|2083.42|2083.17|2082.67|22
1646227280000|2022-03-02 13:21:20|2082.92|2082.42|2082.92|2082.42|2083.17|2082.67|2082.92|2082.42|14
1646227290000|2022-03-02 13:21:30|2082.67|2082.17|2082.17|2081.67|2082.67|2082.17|2082.04|2081.54|15
1646227300000|2022-03-02 13:21:40|2081.92|2081.42|2081.67|2081.17|2081.92|2081.42|2081.67|2081.17|36
1646227310000|2022-03-02 13:21:50|2081.54|2081.04|2081.92|2081.42|2081.92|2081.42|2081.42|2080.92|28
1646227320000|2022-03-02 13:22:00|2081.79|2081.29|2082.17|2081.67|2082.42|2081.92|2081.67|2081.17|16
1646227330000|2022-03-02 13:22:10|2082.29|2081.79|2082.42|2081.92|2082.54|2082.04|2082.17|2081.67|3
1646227340000|2022-03-02 13:22:20|2082.29|2081.79|2082.42|2081.92|2082.42|2081.92|2082.17|2081.67|7
1646227350000|2022-03-02 13:22:30|2082.29|2081.79|2082.17|2081.67|2082.29|2081.79|2082.17|2081.67|12
1646227360000|2022-03-02 13:22:40|2082.29|2081.79|2082.17|2081.67|2082.42|2081.92|2082.04|2081.54|17
1646227370000|2022-03-02 13:22:50|2082.04|2081.54|2081.67|2081.17|2082.17|2081.67|2081.42|2080.92|23
1646227380000|2022-03-02 13:23:00|2081.79|2081.29|2081.67|2081.17|2081.92|2081.42|2081.17|2080.67|131
1646227390000|2022-03-02 13:23:10|2081.42|2080.92|2081.42|2080.92|2081.42|2080.92|2081.17|2080.67|29
1646227400000|2022-03-02 13:23:20|2081.17|2080.67|2081.04|2080.54|2081.17|2080.67|2081.04|2080.54|11
1646227410000|2022-03-02 13:23:30|2081.17|2080.67|2080.92|2080.42|2081.17|2080.67|2080.92|2080.42|26
1646227420000|2022-03-02 13:23:40|2080.54|2080.04|2080.04|2079.54|2080.54|2080.04|2079.92|2079.42|31
1646227430000|2022-03-02 13:23:50|2080.17|2079.67|2080.17|2079.67|2080.42|2079.92|2080.17|2079.67|20
1646227440000|2022-03-02 13:24:00|2080.29|2079.79|2080.04|2079.54|2080.29|2079.79|2079.92|2079.42|44
1646227450000|2022-03-02 13:24:10|2080.17|2079.67|2080.42|2079.92|2080.67|2080.17|2080.04|2079.54|41
1646227460000|2022-03-02 13:24:20|2080.17|2079.67|2080.67|2080.17|2080.67|2080.17|2080.04|2079.54|62
1646227470000|2022-03-02 13:24:30|2080.54|2080.04|2080.92|2080.42|2080.92|2080.42|2080.42|2079.92|28
1646227480000|2022-03-02 13:24:40|2080.67|2080.17|2080.92|2080.42|2080.92|2080.42|2080.54|2080.04|29
1646227490000|2022-03-02 13:24:50|2081.04|2080.54|2081.17|2080.67|2081.17|2080.67|2080.92|2080.42|7
1646227500000|2022-03-02 13:25:00|2081.29|2080.79|2081.79|2081.29|2081.79|2081.29|2081.29|2080.79|29
1646227510000|2022-03-02 13:25:10|2081.67|2081.17|2081.42|2080.92|2081.67|2081.17|2081.17|2080.67|11
1646227520000|2022-03-02 13:25:20|2081.29|2080.79|2081.04|2080.54|2081.29|2080.79|2080.79|2080.29|38
1646227530000|2022-03-02 13:25:30|2080.92|2080.42|2080.92|2080.42|2080.92|2080.42|2080.67|2080.17|18
1646227540000|2022-03-02 13:25:40|2080.79|2080.29|2080.67|2080.17|2080.92|2080.42|2080.67|2080.17|21
1646227550000|2022-03-02 13:25:50|2080.79|2080.29|2080.67|2080.17|2080.92|2080.42|2080.42|2079.92|26
1646227560000|2022-03-02 13:26:00|2080.54|2080.04|2081.17|2080.67|2081.17|2080.67|2080.42|2079.92|43
1646227570000|2022-03-02 13:26:10|2081.04|2080.54|2081.17|2080.67|2081.29|2080.79|2080.92|2080.42|14
1646227580000|2022-03-02 13:26:20|2081.29|2080.79|2080.79|2080.29|2081.42|2080.92|2080.67|2080.17|19
1646227590000|2022-03-02 13:26:30|2080.67|2080.17|2080.67|2080.17|2081.17|2080.67|2080.67|2080.17|18
1646227600000|2022-03-02 13:26:40|2080.79|2080.29|2080.92|2080.42|2080.92|2080.42|2080.67|2080.17|14
1646227610000|2022-03-02 13:26:50|2081.04|2080.54|2081.04|2080.54|2081.29|2080.79|2080.92|2080.42|89
1646227620000|2022-03-02 13:27:00|2081.17|2080.67|2080.17|2079.67|2081.17|2080.67|2080.17|2079.67|73
1646227630000|2022-03-02 13:27:10|2080.29|2079.79|2080.92|2080.42|2080.92|2080.42|2080.17|2079.67|32
1646227640000|2022-03-02 13:27:20|2080.79|2080.29|2081.04|2080.54|2081.17|2080.67|2080.79|2080.29|66
1646227650000|2022-03-02 13:27:30|2081.17|2080.67|2080.42|2079.92|2081.17|2080.67|2080.42|2079.92|15
1646227660000|2022-03-02 13:27:40|2080.54|2080.04|2080.17|2079.67|2080.54|2080.04|2080.04|2079.54|34
1646227670000|2022-03-02 13:27:50|2080.04|2079.54|2080.67|2080.17|2080.67|2080.17|2079.92|2079.42|32
1646227680000|2022-03-02 13:28:00|2080.54|2080.04|2080.92|2080.42|2081.04|2080.54|2080.54|2080.04|5
1646227690000|2022-03-02 13:28:10|2081.04|2080.54|2081.92|2081.42|2081.92|2081.42|2081.04|2080.54|51
1646227700000|2022-03-02 13:28:20|2081.79|2081.29|2082.67|2082.17|2082.67|2082.17|2081.79|2081.29|41
1646227710000|2022-03-02 13:28:30|2082.79|2082.29|2083.17|2082.67|2083.54|2083.04|2082.67|2082.17|56
1646227720000|2022-03-02 13:28:40|2083.04|2082.54|2082.92|2082.42|2083.04|2082.54|2082.67|2082.17|12
1646227730000|2022-03-02 13:28:50|2083.04|2082.54|2083.42|2082.92|2083.42|2082.92|2083.04|2082.54|8
1646227740000|2022-03-02 13:29:00|2083.29|2082.79|2083.17|2082.67|2083.42|2082.92|2083.17|2082.67|21
1646227750000|2022-03-02 13:29:10|2082.92|2082.42|2082.04|2081.54|2082.92|2082.42|2082.04|2081.54|57
1646227760000|2022-03-02 13:29:20|2082.29|2081.79|2081.67|2081.17|2082.29|2081.79|2081.67|2081.17|55
1646227770000|2022-03-02 13:29:30|2081.79|2081.29|2081.92|2081.42|2082.29|2081.79|2081.67|2081.17|26
1646227780000|2022-03-02 13:29:40|2081.79|2081.29|2082.04|2081.54|2082.04|2081.54|2081.67|2081.17|8
1646227790000|2022-03-02 13:29:50|2081.92|2081.42|2082.67|2082.17|2082.67|2082.17|2081.92|2081.42|25
1646227800000|2022-03-02 13:30:00|2082.29|2081.79|2081.67|2081.17|2083.54|2083.04|2081.67|2081.17|133
1646227810000|2022-03-02 13:30:10|2081.92|2081.42|2082.92|2082.42|2082.92|2082.42|2081.67|2081.17|56
1646227820000|2022-03-02 13:30:20|2082.42|2081.92|2082.67|2082.17|2082.67|2082.17|2081.92|2081.42|67
1646227830000|2022-03-02 13:30:30|2082.92|2082.42|2082.04|2081.54|2083.54|2083.04|2081.92|2081.42|73
1646227840000|2022-03-02 13:30:40|2082.17|2081.67|2082.79|2082.29|2082.92|2082.42|2082.17|2081.67|73
1646227850000|2022-03-02 13:30:50|2082.67|2082.17|2081.29|2080.79|2082.67|2082.17|2081.04|2080.54|84
1646227860000|2022-03-02 13:31:00|2081.42|2080.92|2080.92|2080.42|2081.42|2080.92|2080.79|2080.29|38
1646227870000|2022-03-02 13:31:10|2080.79|2080.29|2080.42|2079.92|2080.79|2080.29|2080.17|2079.67|74
1646227880000|2022-03-02 13:31:20|2080.54|2080.04|2080.54|2080.04|2080.92|2080.42|2080.17|2079.67|40
1646227890000|2022-03-02 13:31:30|2080.42|2079.92|2080.42|2079.92|2080.54|2080.04|2080.17|2079.67|53
1646227900000|2022-03-02 13:31:40|2080.17|2079.67|2079.67|2079.17|2080.29|2079.79|2079.42|2078.92|26
1646227910000|2022-03-02 13:31:50|2079.54|2079.04|2079.67|2079.17|2079.67|2079.17|2079.17|2078.67|68
1646227920000|2022-03-02 13:32:00|2079.92|2079.42|2079.17|2078.67|2079.92|2079.42|2079.17|2078.67|80
1646227930000|2022-03-02 13:32:10|2078.92|2078.42|2079.42|2078.92|2079.67|2079.17|2078.92|2078.42|83
1646227940000|2022-03-02 13:32:20|2079.29|2078.79|2079.54|2079.04|2079.92|2079.42|2079.17|2078.67|78
1646227950000|2022-03-02 13:32:30|2079.67|2079.17|2079.67|2079.17|2079.92|2079.42|2079.42|2078.92|57
1646227960000|2022-03-02 13:32:40|2079.79|2079.29|2079.42|2078.92|2079.79|2079.29|2079.42|2078.92|37
1646227970000|2022-03-02 13:32:50|2079.29|2078.79|2079.67|2079.17|2079.79|2079.29|2079.29|2078.79|41
1646227980000|2022-03-02 13:33:00|2079.79|2079.29|2080.79|2080.29|2080.92|2080.42|2079.79|2079.29|60
1646227990000|2022-03-02 13:33:10|2080.67|2080.17|2080.17|2079.67|2080.79|2080.29|2080.17|2079.67|30
1646228000000|2022-03-02 13:33:20|2080.29|2079.79|2080.54|2080.04|2080.67|2080.17|2080.17|2079.67|38
1646228010000|2022-03-02 13:33:30|2080.67|2080.17|2081.17|2080.67|2081.17|2080.67|2080.42|2079.92|33
1646228020000|2022-03-02 13:33:40|2081.04|2080.54|2080.92|2080.42|2081.17|2080.67|2080.92|2080.42|71
1646228030000|2022-03-02 13:33:50|2080.67|2080.17|2080.17|2079.67|2080.67|2080.17|2080.17|2079.67|52
1646228040000|2022-03-02 13:34:00|2080.29|2079.79|2080.54|2080.04|2080.67|2080.17|2079.92|2079.42|96
1646228050000|2022-03-02 13:34:10|2080.67|2080.17|2080.04|2079.54|2080.67|2080.17|2079.92|2079.42|39
1646228060000|2022-03-02 13:34:20|2080.17|2079.67|2080.17|2079.67|2080.67|2080.17|2080.17|2079.67|22
1646228070000|2022-03-02 13:34:30|2079.42|2078.92|2079.54|2079.04|2079.67|2079.17|2079.42|2078.92|45
1646228080000|2022-03-02 13:34:40|2079.67|2079.17|2079.67|2079.17|2079.67|2079.17|2079.42|2078.92|21
1646228090000|2022-03-02 13:34:50|2079.17|2078.67|2079.67|2079.17|2079.79|2079.29|2078.92|2078.42|121
1646228100000|2022-03-02 13:35:00|2079.42|2078.92|2080.04|2079.54|2080.17|2079.67|2079.29|2078.79|106
1646228110000|2022-03-02 13:35:10|2079.92|2079.42|2080.29|2079.79|2080.54|2080.04|2079.92|2079.42|80
1646228120000|2022-03-02 13:35:20|2080.42|2079.92|2079.92|2079.42|2080.42|2079.92|2079.67|2079.17|163
1646228130000|2022-03-02 13:35:30|2080.04|2079.54|2080.42|2079.92|2080.67|2080.17|2079.92|2079.42|96
1646228140000|2022-03-02 13:35:40|2080.17|2079.67|2079.92|2079.42|2080.29|2079.79|2079.92|2079.42|59
1646228150000|2022-03-02 13:35:50|2080.17|2079.67|2079.92|2079.42|2080.17|2079.67|2079.67|2079.17|42
1646228160000|2022-03-02 13:36:00|2080.17|2079.67|2080.17|2079.67|2080.29|2079.79|2080.17|2079.67|26
1646228170000|2022-03-02 13:36:10|2080.04|2079.54|2079.42|2078.92|2080.17|2079.67|2079.42|2078.92|69
1646228180000|2022-03-02 13:36:20|2079.54|2079.04|2080.17|2079.67|2080.29|2079.79|2079.29|2078.79|141
1646228190000|2022-03-02 13:36:30|2080.04|2079.54|2079.42|2078.92|2080.04|2079.54|2079.42|2078.92|71
1646228200000|2022-03-02 13:36:40|2079.67|2079.17|2079.92|2079.42|2080.17|2079.67|2079.42|2078.92|30
1646228210000|2022-03-02 13:36:50|2080.04|2079.54|2080.67|2080.17|2080.67|2080.17|2079.92|2079.42|55
1646228220000|2022-03-02 13:37:00|2080.42|2079.92|2080.67|2080.17|2080.92|2080.42|2080.17|2079.67|31
1646228230000|2022-03-02 13:37:10|2080.54|2080.04|2080.92|2080.42|2080.92|2080.42|2080.54|2080.04|33
1646228240000|2022-03-02 13:37:20|2080.67|2080.17|2080.92|2080.42|2081.42|2080.92|2080.67|2080.17|39
1646228250000|2022-03-02 13:37:30|2081.17|2080.67|2081.29|2080.79|2081.67|2081.17|2081.04|2080.54|55
1646228260000|2022-03-02 13:37:40|2081.17|2080.67|2081.42|2080.92|2081.42|2080.92|2081.17|2080.67|16
1646228270000|2022-03-02 13:37:50|2081.67|2081.17|2081.92|2081.42|2081.92|2081.42|2081.67|2081.17|48
1646228280000|2022-03-02 13:38:00|2082.17|2081.67|2081.67|2081.17|2082.42|2081.92|2081.67|2081.17|91
1646228290000|2022-03-02 13:38:10|2081.79|2081.29|2081.92|2081.42|2081.92|2081.42|2081.54|2081.04|5
1646228300000|2022-03-02 13:38:20|2081.79|2081.29|2081.79|2081.29|2081.92|2081.42|2081.67|2081.17|21
1646228310000|2022-03-02 13:38:30|2081.67|2081.17|2082.17|2081.67|2082.29|2081.79|2081.67|2081.17|29
1646228320000|2022-03-02 13:38:40|2082.29|2081.79|2082.67|2082.17|2082.67|2082.17|2082.29|2081.79|44
1646228330000|2022-03-02 13:38:50|2082.42|2081.92|2082.42|2081.92|2082.42|2081.92|2082.42|2081.92|17
1646228340000|2022-03-02 13:39:00|2082.29|2081.79|2083.04|2082.54|2083.17|2082.67|2082.17|2081.67|97
1646228350000|2022-03-02 13:39:10|2083.17|2082.67|2083.67|2083.17|2083.67|2083.17|2083.04|2082.54|32
1646228360000|2022-03-02 13:39:20|2083.54|2083.04|2083.42|2082.92|2083.79|2083.29|2083.42|2082.92|67
1646228370000|2022-03-02 13:39:30|2083.54|2083.04|2083.67|2083.17|2083.79|2083.29|2083.54|2083.04|18
1646228380000|2022-03-02 13:39:40|2083.79|2083.29|2084.42|2083.92|2084.42|2083.92|2083.67|2083.17|72
1646228390000|2022-03-02 13:39:50|2084.17|2083.67|2083.92|2083.42|2084.17|2083.67|2083.92|2083.42|16
1646228400000|2022-03-02 13:40:00|2084.04|2083.54|2083.17|2082.67|2084.04|2083.54|2083.17|2082.67|63
1646228410000|2022-03-02 13:40:10|2083.29|2082.79|2083.17|2082.67|2083.29|2082.79|2083.17|2082.67|13
1646228420000|2022-03-02 13:40:20|2083.04|2082.54|2082.17|2081.67|2083.17|2082.67|2082.17|2081.67|69
1646228430000|2022-03-02 13:40:30|2081.92|2081.42|2082.17|2081.67|2082.17|2081.67|2081.92|2081.42|29
1646228440000|2022-03-02 13:40:40|2082.67|2082.17|2082.17|2081.67|2082.67|2082.17|2082.17|2081.67|52
1646228450000|2022-03-02 13:40:50|2082.29|2081.79|2082.17|2081.67|2082.29|2081.79|2082.17|2081.67|6
1646228460000|2022-03-02 13:41:00|2081.92|2081.42|2082.42|2081.92|2082.42|2081.92|2081.92|2081.42|39
1646228470000|2022-03-02 13:41:10|2082.54|2082.04|2082.92|2082.42|2082.92|2082.42|2082.42|2081.92|23
1646228480000|2022-03-02 13:41:20|2083.17|2082.67|2083.04|2082.54|2083.17|2082.67|2082.92|2082.42|34
1646228490000|2022-03-02 13:41:30|2083.17|2082.67|2082.67|2082.17|2083.17|2082.67|2082.67|2082.17|10
1646228500000|2022-03-02 13:41:40|2082.42|2081.92|2082.17|2081.67|2082.42|2081.92|2081.92|2081.42|18
1646228510000|2022-03-02 13:41:50|2082.42|2081.92|2082.67|2082.17|2082.67|2082.17|2082.17|2081.67|48
1646228520000|2022-03-02 13:42:00|2082.92|2082.42|2083.04|2082.54|2083.17|2082.67|2082.67|2082.17|35
1646228530000|2022-03-02 13:42:10|2083.17|2082.67|2082.92|2082.42|2083.17|2082.67|2082.67|2082.17|14
1646228540000|2022-03-02 13:42:20|2082.79|2082.29|2082.92|2082.42|2083.17|2082.67|2082.67|2082.17|27
1646228550000|2022-03-02 13:42:30|2083.04|2082.54|2082.67|2082.17|2083.04|2082.54|2082.67|2082.17|34
1646228560000|2022-03-02 13:42:40|2082.79|2082.29|2082.92|2082.42|2083.17|2082.67|2082.67|2082.17|23
1646228570000|2022-03-02 13:42:50|2082.79|2082.29|2082.92|2082.42|2082.92|2082.42|2082.67|2082.17|21
1646228580000|2022-03-02 13:43:00|2082.79|2082.29|2082.79|2082.29|2082.92|2082.42|2082.67|2082.17|35
1646228590000|2022-03-02 13:43:10|2082.67|2082.17|2083.04|2082.54|2083.17|2082.67|2082.67|2082.17|31
1646228600000|2022-03-02 13:43:20|2083.17|2082.67|2082.92|2082.42|2083.17|2082.67|2082.92|2082.42|10
1646228610000|2022-03-02 13:43:30|2083.04|2082.54|2082.79|2082.29|2083.04|2082.54|2082.67|2082.17|35
1646228620000|2022-03-02 13:43:40|2082.67|2082.17|2082.67|2082.17|2082.92|2082.42|2082.67|2082.17|29
1646228630000|2022-03-02 13:43:50|2082.79|2082.29|2082.67|2082.17|2082.92|2082.42|2082.42|2081.92|72
1646228640000|2022-03-02 13:44:00|2082.54|2082.04|2082.17|2081.67|2082.54|2082.04|2082.17|2081.67|38
1646228650000|2022-03-02 13:44:10|2081.92|2081.42|2081.42|2080.92|2082.04|2081.54|2081.42|2080.92|51
1646228660000|2022-03-02 13:44:20|2081.54|2081.04|2081.79|2081.29|2081.92|2081.42|2081.54|2081.04|31
1646228670000|2022-03-02 13:44:30|2081.92|2081.42|2081.92|2081.42|2081.92|2081.42|2081.67|2081.17|6
1646228680000|2022-03-02 13:44:40|2082.17|2081.67|2082.79|2082.29|2082.79|2082.29|2082.17|2081.67|51
1646228690000|2022-03-02 13:44:50|2082.92|2082.42|2082.92|2082.42|2083.17|2082.67|2082.79|2082.29|101
1646228700000|2022-03-02 13:45:00|2082.67|2082.17|2083.42|2082.92|2083.42|2082.92|2082.67|2082.17|49
1646228710000|2022-03-02 13:45:10|2083.67|2083.17|2083.42|2082.92|2083.67|2083.17|2083.17|2082.67|46
1646228720000|2022-03-02 13:45:20|2083.54|2083.04|2083.54|2083.04|2083.67|2083.17|2083.42|2082.92|20
1646228730000|2022-03-02 13:45:30|2083.67|2083.17|2083.67|2083.17|2083.67|2083.17|2083.54|2083.04|22
1646228740000|2022-03-02 13:45:40|2083.54|2083.04|2083.67|2083.17|2083.67|2083.17|2083.54|2083.04|46
1646228750000|2022-03-02 13:45:50|2083.42|2082.92|2083.29|2082.79|2083.42|2082.92|2083.17|2082.67|28
1646228760000|2022-03-02 13:46:00|2083.17|2082.67|2083.17|2082.67|2083.54|2083.04|2083.17|2082.67|8
1646228770000|2022-03-02 13:46:10|2083.42|2082.92|2082.17|2081.67|2083.42|2082.92|2082.17|2081.67|41
1646228780000|2022-03-02 13:46:20|2082.29|2081.79|2081.17|2080.67|2082.42|2081.92|2081.17|2080.67|69
1646228790000|2022-03-02 13:46:30|2080.92|2080.42|2080.42|2079.92|2080.92|2080.42|2080.42|2079.92|60
1646228800000|2022-03-02 13:46:40|2080.29|2079.79|2080.42|2079.92|2080.42|2079.92|2079.67|2079.17|91
1646228810000|2022-03-02 13:46:50|2080.67|2080.17|2079.67|2079.17|2080.67|2080.17|2079.67|2079.17|73
1646228820000|2022-03-02 13:47:00|2079.29|2078.79|2079.42|2078.92|2079.67|2079.17|2079.17|2078.67|86
1646228830000|2022-03-02 13:47:10|2079.54|2079.04|2079.42|2078.92|2079.67|2079.17|2079.42|2078.92|24
1646228840000|2022-03-02 13:47:20|2079.29|2078.79|2079.17|2078.67|2079.42|2078.92|2079.17|2078.67|76
1646228850000|2022-03-02 13:47:30|2079.42|2078.92|2078.92|2078.42|2079.42|2078.92|2078.92|2078.42|22
1646228860000|2022-03-02 13:47:40|2079.04|2078.54|2079.17|2078.67|2079.29|2078.79|2079.04|2078.54|20
1646228870000|2022-03-02 13:47:50|2079.29|2078.79|2079.67|2079.17|2079.67|2079.17|2079.17|2078.67|35
1646228880000|2022-03-02 13:48:00|2079.54|2079.04|2079.67|2079.17|2079.67|2079.17|2079.42|2078.92|31
1646228890000|2022-03-02 13:48:10|2079.92|2079.42|2080.42|2079.92|2080.42|2079.92|2079.92|2079.42|19
1646228900000|2022-03-02 13:48:20|2080.54|2080.04|2080.92|2080.42|2081.04|2080.54|2080.54|2080.04|38
1646228910000|2022-03-02 13:48:30|||||||||11
1646228920000|2022-03-02 13:48:40|2081.04|2080.54|2080.92|2080.42|2081.17|2080.67|2080.92|2080.42|36
1646228930000|2022-03-02 13:48:50|2081.17|2080.67|2081.29|2080.79|2081.42|2080.92|2080.92|2080.42|23
1646228940000|2022-03-02 13:49:00|2081.42|2080.92|2080.92|2080.42|2081.42|2080.92|2080.92|2080.42|26
1646228950000|2022-03-02 13:49:10|2080.67|2080.17|2080.92|2080.42|2081.17|2080.67|2080.42|2079.92|48
1646228960000|2022-03-02 13:49:20|2080.79|2080.29|2080.92|2080.42|2080.92|2080.42|2080.79|2080.29|15
1646228970000|2022-03-02 13:49:30|2080.79|2080.29|2080.92|2080.42|2080.92|2080.42|2080.67|2080.17|32
1646228980000|2022-03-02 13:49:40|2081.04|2080.54|2080.67|2080.17|2081.17|2080.67|2080.67|2080.17|17
1646228990000|2022-03-02 13:49:50|2080.79|2080.29|2080.67|2080.17|2080.92|2080.42|2080.67|2080.17|13
1646229000000|2022-03-02 13:50:00|2080.79|2080.29|2081.67|2081.17|2081.67|2081.17|2080.79|2080.29|46
1646229010000|2022-03-02 13:50:10|2081.54|2081.04|2081.42|2080.92|2081.67|2081.17|2081.42|2080.92|27
1646229020000|2022-03-02 13:50:20|2081.54|2081.04|2081.92|2081.42|2082.17|2081.67|2081.54|2081.04|18
1646229030000|2022-03-02 13:50:30|2082.04|2081.54|2082.04|2081.54|2082.54|2082.04|2082.04|2081.54|56
1646229040000|2022-03-02 13:50:40|2082.29|2081.79|2082.17|2081.67|2082.42|2081.92|2082.17|2081.67|39
1646229050000|2022-03-02 13:50:50|2082.29|2081.79|2082.92|2082.42|2082.92|2082.42|2082.29|2081.79|30
1646229060000|2022-03-02 13:51:00|2083.17|2082.67|2082.92|2082.42|2083.17|2082.67|2082.79|2082.29|52
1646229070000|2022-03-02 13:51:10|2083.17|2082.67|2083.42|2082.92|2083.42|2082.92|2083.17|2082.67|75
1646229080000|2022-03-02 13:51:20|2083.29|2082.79|2083.92|2083.42|2083.92|2083.42|2083.17|2082.67|22
1646229090000|2022-03-02 13:51:30|2084.17|2083.67|2084.42|2083.92|2084.42|2083.92|2083.92|2083.42|71
1646229100000|2022-03-02 13:51:40|2084.54|2084.04|2085.04|2084.54|2085.17|2084.67|2084.42|2083.92|63
1646229110000|2022-03-02 13:51:50|2084.92|2084.42|2084.42|2083.92|2085.17|2084.67|2084.42|2083.92|15
1646229120000|2022-03-02 13:52:00|2084.29|2083.79|2084.42|2083.92|2084.42|2083.92|2084.17|2083.67|35
1646229130000|2022-03-02 13:52:10|2084.29|2083.79|2083.92|2083.42|2084.29|2083.79|2083.67|2083.17|48
1646229140000|2022-03-02 13:52:20|2084.17|2083.67|2083.92|2083.42|2084.17|2083.67|2083.92|2083.42|21
1646229150000|2022-03-02 13:52:30|2084.04|2083.54|2084.17|2083.67|2084.17|2083.67|2083.92|2083.42|5
1646229160000|2022-03-02 13:52:40|2084.42|2083.92|2084.17|2083.67|2084.42|2083.92|2084.17|2083.67|34
1646229170000|2022-03-02 13:52:50|2084.42|2083.92|2084.42|2083.92|2084.67|2084.17|2084.17|2083.67|31
1646229180000|2022-03-02 13:53:00|2084.29|2083.79|2084.67|2084.17|2084.67|2084.17|2084.04|2083.54|38
1646229190000|2022-03-02 13:53:10|2084.79|2084.29|2084.17|2083.67|2084.79|2084.29|2084.17|2083.67|44
1646229200000|2022-03-02 13:53:20|2083.92|2083.42|2084.29|2083.79|2084.67|2084.17|2083.92|2083.42|35
1646229210000|2022-03-02 13:53:30|2084.42|2083.92|2084.29|2083.79|2084.79|2084.29|2084.29|2083.79|14
1646229220000|2022-03-02 13:53:40|2084.17|2083.67|2084.04|2083.54|2084.29|2083.79|2083.79|2083.29|29
1646229230000|2022-03-02 13:53:50|2084.17|2083.67|2083.17|2082.67|2084.17|2083.67|2083.17|2082.67|36
1646229240000|2022-03-02 13:54:00|2082.92|2082.42|2083.17|2082.67|2083.17|2082.67|2082.54|2082.04|63
1646229250000|2022-03-02 13:54:10|2083.29|2082.79|2083.17|2082.67|2083.42|2082.92|2083.04|2082.54|32
1646229260000|2022-03-02 13:54:20|2082.92|2082.42|2083.29|2082.79|2083.29|2082.79|2082.92|2082.42|9
1646229270000|2022-03-02 13:54:30|2083.42|2082.92|2083.29|2082.79|2083.42|2082.92|2083.17|2082.67|18
1646229280000|2022-03-02 13:54:40|2083.42|2082.92|2083.92|2083.42|2084.04|2083.54|2083.17|2082.67|22
1646229290000|2022-03-02 13:54:50|2084.04|2083.54|2083.29|2082.79|2084.04|2083.54|2083.17|2082.67|25
1646229300000|2022-03-02 13:55:00|2083.42|2082.92|2082.92|2082.42|2083.42|2082.92|2082.92|2082.42|53
1646229310000|2022-03-02 13:55:10|2082.79|2082.29|2082.42|2081.92|2082.92|2082.42|2082.42|2081.92|24
1646229320000|2022-03-02 13:55:20|2082.54|2082.04|2082.67|2082.17|2082.67|2082.17|2082.17|2081.67|12
1646229330000|2022-03-02 13:55:30|2082.54|2082.04|2082.79|2082.29|2082.92|2082.42|2082.54|2082.04|8
1646229340000|2022-03-02 13:55:40|2082.67|2082.17|2082.92|2082.42|2082.92|2082.42|2082.67|2082.17|15
1646229350000|2022-03-02 13:55:50|2082.79|2082.29|2082.92|2082.42|2083.42|2082.92|2082.67|2082.17|63
1646229360000|2022-03-02 13:56:00|2082.79|2082.29|2083.42|2082.92|2083.42|2082.92|2082.79|2082.29|25
1646229370000|2022-03-02 13:56:10|2083.29|2082.79|2082.67|2082.17|2083.29|2082.79|2082.42|2081.92|15
1646229380000|2022-03-02 13:56:20|2082.79|2082.29|2082.92|2082.42|2082.92|2082.42|2082.17|2081.67|74
1646229390000|2022-03-02 13:56:30|2082.79|2082.29|2083.67|2083.17|2083.67|2083.17|2082.79|2082.29|25
1646229400000|2022-03-02 13:56:40|2083.79|2083.29|2083.79|2083.29|2083.79|2083.29|2083.54|2083.04|12
1646229410000|2022-03-02 13:56:50|2083.67|2083.17|2084.04|2083.54|2084.17|2083.67|2083.67|2083.17|18
1646229420000|2022-03-02 13:57:00|2084.17|2083.67|2083.92|2083.42|2084.17|2083.67|2083.92|2083.42|28
1646229430000|2022-03-02 13:57:10|2084.04|2083.54|2084.29|2083.79|2084.54|2084.04|2084.04|2083.54|21
1646229440000|2022-03-02 13:57:20|2084.17|2083.67|2084.17|2083.67|2084.29|2083.79|2084.04|2083.54|11
1646229450000|2022-03-02 13:57:30|2084.42|2083.92|2084.17|2083.67|2084.42|2083.92|2084.17|2083.67|29
1646229460000|2022-03-02 13:57:40|2084.29|2083.79|2084.92|2084.42|2084.92|2084.42|2084.29|2083.79|4
1646229470000|2022-03-02 13:57:50|2084.79|2084.29|2084.67|2084.17|2085.17|2084.67|2084.67|2084.17|34
1646229480000|2022-03-02 13:58:00|2084.54|2084.04|2084.92|2084.42|2085.04|2084.54|2084.54|2084.04|35
1646229490000|2022-03-02 13:58:10|2085.17|2084.67|2085.67|2085.17|2085.79|2085.29|2085.17|2084.67|20
1646229500000|2022-03-02 13:58:20|2085.42|2084.92|2084.92|2084.42|2085.42|2084.92|2084.92|2084.42|26
1646229510000|2022-03-02 13:58:30|2085.04|2084.54|2084.42|2083.92|2085.04|2084.54|2084.42|2083.92|18
1646229520000|2022-03-02 13:58:40|2084.54|2084.04|2084.92|2084.42|2084.92|2084.42|2084.42|2083.92|21
1646229530000|2022-03-02 13:58:50|2084.79|2084.29|2085.17|2084.67|2085.17|2084.67|2084.67|2084.17|16
1646229540000|2022-03-02 13:59:00|2085.29|2084.79|2085.42|2084.92|2085.42|2084.92|2085.17|2084.67|45
1646229550000|2022-03-02 13:59:10|2085.54|2085.04|2085.29|2084.79|2085.54|2085.04|2085.17|2084.67|21
1646229560000|2022-03-02 13:59:20|2085.42|2084.92|2085.42|2084.92|2085.42|2084.92|2085.17|2084.67|15
1646229570000|2022-03-02 13:59:30|2085.29|2084.79|2085.42|2084.92|2085.67|2085.17|2085.29|2084.79|60
1646229580000|2022-03-02 13:59:40|2085.54|2085.04|2085.67|2085.17|2085.67|2085.17|2085.54|2085.04|4
1646229590000|2022-03-02 13:59:50|2085.54|2085.04|2085.92|2085.42|2085.92|2085.42|2085.54|2085.04|73
1646229600000|2022-03-02 14:00:00|2085.67|2085.17|2085.92|2085.42|2086.04|2085.54|2085.67|2085.17|48
1646229610000|2022-03-02 14:00:10|2085.79|2085.29|2085.92|2085.42|2085.92|2085.42|2085.79|2085.29|12
1646229620000|2022-03-02 14:00:20|2086.04|2085.54|2086.17|2085.67|2086.17|2085.67|2086.04|2085.54|39
1646229630000|2022-03-02 14:00:30|2086.42|2085.92|2086.67|2086.17|2086.67|2086.17|2086.42|2085.92|59
1646229640000|2022-03-02 14:00:40|2086.42|2085.92|2086.67|2086.17|2086.67|2086.17|2086.17|2085.67|32
1646229650000|2022-03-02 14:00:50|2086.42|2085.92|2086.67|2086.17|2086.67|2086.17|2086.42|2085.92|51
1646229660000|2022-03-02 14:01:00|2086.92|2086.42|2086.92|2086.42|2087.17|2086.67|2086.79|2086.29|93
1646229670000|2022-03-02 14:01:10|2087.04|2086.54|2087.17|2086.67|2087.29|2086.79|2087.04|2086.54|25
1646229680000|2022-03-02 14:01:20|2087.42|2086.92|2087.17|2086.67|2087.42|2086.92|2086.92|2086.42|67
1646229690000|2022-03-02 14:01:30|2087.29|2086.79|2087.17|2086.67|2087.29|2086.79|2087.17|2086.67|10
1646229700000|2022-03-02 14:01:40|2087.04|2086.54|2086.17|2085.67|2087.04|2086.54|2086.17|2085.67|45
1646229710000|2022-03-02 14:01:50|2086.04|2085.54|2086.17|2085.67|2086.17|2085.67|2085.92|2085.42|12
1646229720000|2022-03-02 14:02:00|2086.04|2085.54|2086.04|2085.54|2086.04|2085.54|2085.92|2085.42|31
1646229730000|2022-03-02 14:02:10|2085.92|2085.42|2086.67|2086.17|2086.67|2086.17|2085.92|2085.42|36
1646229740000|2022-03-02 14:02:20|2086.54|2086.04|2086.42|2085.92|2086.67|2086.17|2086.17|2085.67|34
1646229750000|2022-03-02 14:02:30|2086.17|2085.67|2086.42|2085.92|2086.67|2086.17|2086.17|2085.67|28
1646229760000|2022-03-02 14:02:40|2086.54|2086.04|2086.42|2085.92|2086.67|2086.17|2086.17|2085.67|22
1646229770000|2022-03-02 14:02:50|2086.29|2085.79|2087.17|2086.67|2087.17|2086.67|2086.17|2085.67|12
1646229780000|2022-03-02 14:03:00|2087.04|2086.54|2087.42|2086.92|2087.67|2087.17|2087.04|2086.54|38
1646229790000|2022-03-02 14:03:10|2087.54|2087.04|2087.92|2087.42|2087.92|2087.42|2087.54|2087.04|33
1646229800000|2022-03-02 14:03:20|2088.04|2087.54|2088.67|2088.17|2088.67|2088.17|2088.04|2087.54|23
1646229810000|2022-03-02 14:03:30|2088.92|2088.42|2087.92|2087.42|2088.92|2088.42|2087.92|2087.42|65
1646229820000|2022-03-02 14:03:40|2087.79|2087.29|2087.67|2087.17|2087.92|2087.42|2087.67|2087.17|34
1646229830000|2022-03-02 14:03:50|2087.79|2087.29|2087.67|2087.17|2087.92|2087.42|2087.67|2087.17|32
1646229840000|2022-03-02 14:04:00|2087.42|2086.92|2087.42|2086.92|2087.67|2087.17|2087.42|2086.92|64
1646229850000|2022-03-02 14:04:10|2087.54|2087.04|2087.42|2086.92|2087.67|2087.17|2087.29|2086.79|33
1646229860000|2022-03-02 14:04:20|2087.29|2086.79|2087.42|2086.92|2087.42|2086.92|2087.04|2086.54|43
1646229870000|2022-03-02 14:04:30|||||||||11
1646229880000|2022-03-02 14:04:40|2087.17|2086.67|2087.17|2086.67|2087.17|2086.67|2087.17|2086.67|6
1646229890000|2022-03-02 14:04:50|2087.29|2086.79|2087.04|2086.54|2087.67|2087.17|2086.92|2086.42|82
1646229900000|2022-03-02 14:05:00|2086.92|2086.42|2086.92|2086.42|2087.42|2086.92|2086.92|2086.42|32
1646229910000|2022-03-02 14:05:10|2086.67|2086.17|2086.04|2085.54|2086.67|2086.17|2085.92|2085.42|39
1646229920000|2022-03-02 14:05:20|2086.17|2085.67|2085.92|2085.42|2086.29|2085.79|2085.92|2085.42|26
1646229930000|2022-03-02 14:05:30|2085.67|2085.17|2085.67|2085.17|2085.67|2085.17|2085.67|2085.17|17
1646229940000|2022-03-02 14:05:40|2085.79|2085.29|2086.17|2085.67|2086.17|2085.67|2085.67|2085.17|46
1646229950000|2022-03-02 14:05:50|2086.42|2085.92|2086.67|2086.17|2086.67|2086.17|2086.17|2085.67|41
1646229960000|2022-03-02 14:06:00|2086.54|2086.04|2086.67|2086.17|2086.67|2086.17|2086.42|2085.92|28
1646229970000|2022-03-02 14:06:10|2086.92|2086.42|2087.04|2086.54|2087.17|2086.67|2086.92|2086.42|38
1646229980000|2022-03-02 14:06:20|2086.92|2086.42|2086.42|2085.92|2086.92|2086.42|2086.42|2085.92|33
1646229990000|2022-03-02 14:06:30|2086.54|2086.04|2086.79|2086.29|2086.92|2086.42|2086.42|2085.92|26
1646230000000|2022-03-02 14:06:40|2086.92|2086.42|2086.92|2086.42|2087.42|2086.92|2086.79|2086.29|22
1646230010000|2022-03-02 14:06:50|2087.04|2086.54|2086.42|2085.92|2087.04|2086.54|2086.42|2085.92|24
1646230020000|2022-03-02 14:07:00|2086.04|2085.54|2086.42|2085.92|2086.67|2086.17|2086.04|2085.54|41
1646230030000|2022-03-02 14:07:10|2086.17|2085.67|2086.29|2085.79|2086.42|2085.92|2086.17|2085.67|19
1646230040000|2022-03-02 14:07:20|2086.42|2085.92|2086.29|2085.79|2086.67|2086.17|2086.29|2085.79|23
1646230050000|2022-03-02 14:07:30|2086.17|2085.67|2086.17|2085.67|2086.42|2085.92|2086.17|2085.67|18
1646230060000|2022-03-02 14:07:40|2086.29|2085.79|2086.17|2085.67|2086.42|2085.92|2085.92|2085.42|41
1646230070000|2022-03-02 14:07:50|2085.92|2085.42|2085.92|2085.42|2086.17|2085.67|2085.92|2085.42|16
1646230080000|2022-03-02 14:08:00|2086.04|2085.54|2085.92|2085.42|2086.17|2085.67|2085.92|2085.42|27
1646230090000|2022-03-02 14:08:10|2086.17|2085.67|2086.17|2085.67|2086.42|2085.92|2086.17|2085.67|22
1646230100000|2022-03-02 14:08:20|2085.92|2085.42|2086.17|2085.67|2086.17|2085.67|2085.92|2085.42|9
1646230110000|2022-03-02 14:08:30|2086.42|2085.92|2086.17|2085.67|2086.42|2085.92|2085.92|2085.42|27
1646230120000|2022-03-02 14:08:40|2086.29|2085.79|2085.92|2085.42|2086.29|2085.79|2085.92|2085.42|39
1646230130000|2022-03-02 14:08:50|2085.67|2085.17|2085.67|2085.17|2085.67|2085.17|2085.67|2085.17|23
1646230140000|2022-03-02 14:09:00|2085.79|2085.29|2085.79|2085.29|2085.92|2085.42|2085.67|2085.17|27
1646230150000|2022-03-02 14:09:10|2085.67|2085.17|2085.67|2085.17|2085.92|2085.42|2085.67|2085.17|17
1646230160000|2022-03-02 14:09:20|2085.79|2085.29|2086.17|2085.67|2086.29|2085.79|2085.79|2085.29|31
1646230170000|2022-03-02 14:09:30|2086.29|2085.79|2086.17|2085.67|2086.42|2085.92|2086.17|2085.67|59
1646230180000|2022-03-02 14:09:40|2086.29|2085.79|2086.17|2085.67|2086.42|2085.92|2086.17|2085.67|20
1646230190000|2022-03-02 14:09:50|2086.04|2085.54|2086.17|2085.67|2086.17|2085.67|2085.92|2085.42|37
1646230200000|2022-03-02 14:10:00|2086.29|2085.79|2085.92|2085.42|2086.42|2085.92|2085.92|2085.42|40
1646230210000|2022-03-02 14:10:10|2085.79|2085.29|2085.17|2084.67|2086.17|2085.67|2085.17|2084.67|83
1646230220000|2022-03-02 14:10:20|2085.29|2084.79|2085.17|2084.67|2085.42|2084.92|2085.17|2084.67|21
1646230230000|2022-03-02 14:10:30|2085.29|2084.79|2085.29|2084.79|2085.42|2084.92|2085.17|2084.67|21
1646230240000|2022-03-02 14:10:40|2085.42|2084.92|2085.42|2084.92|2085.67|2085.17|2085.42|2084.92|40
1646230250000|2022-03-02 14:10:50|2085.29|2084.79|2085.42|2084.92|2085.54|2085.04|2085.29|2084.79|35
1646230260000|2022-03-02 14:11:00|2085.17|2084.67|2085.42|2084.92|2085.42|2084.92|2085.17|2084.67|19
1646230270000|2022-03-02 14:11:10|2085.54|2085.04|2086.29|2085.79|2086.42|2085.92|2085.54|2085.04|59
1646230280000|2022-03-02 14:11:20|2086.42|2085.92|2086.67|2086.17|2086.67|2086.17|2086.17|2085.67|32
1646230290000|2022-03-02 14:11:30|2086.54|2086.04|2086.17|2085.67|2086.54|2086.04|2086.17|2085.67|12
1646230300000|2022-03-02 14:11:40|2085.92|2085.42|2086.17|2085.67|2086.17|2085.67|2085.92|2085.42|16
1646230310000|2022-03-02 14:11:50|2086.04|2085.54|2085.67|2085.17|2086.17|2085.67|2085.67|2085.17|28
1646230320000|2022-03-02 14:12:00|2085.79|2085.29|2085.79|2085.29|2085.92|2085.42|2085.67|2085.17|15
1646230330000|2022-03-02 14:12:10|2085.67|2085.17|2085.17|2084.67|2085.67|2085.17|2085.17|2084.67|33
1646230340000|2022-03-02 14:12:20|2085.29|2084.79|2084.92|2084.42|2085.29|2084.79|2084.92|2084.42|18
1646230350000|2022-03-02 14:12:30|2085.04|2084.54|2085.17|2084.67|2085.29|2084.79|2085.04|2084.54|14
1646230360000|2022-03-02 14:12:40|2084.92|2084.42|2085.17|2084.67|2085.17|2084.67|2084.92|2084.42|9
1646230370000|2022-03-02 14:12:50|2085.29|2084.79|2085.17|2084.67|2085.42|2084.92|2085.17|2084.67|16
1646230380000|2022-03-02 14:13:00|2084.92|2084.42|2084.92|2084.42|2085.04|2084.54|2084.92|2084.42|18
1646230390000|2022-03-02 14:13:10|2085.17|2084.67|2085.67|2085.17|2085.67|2085.17|2085.17|2084.67|35
1646230400000|2022-03-02 14:13:20|2085.79|2085.29|2085.92|2085.42|2085.92|2085.42|2085.67|2085.17|10
1646230410000|2022-03-02 14:13:30|2086.04|2085.54|2086.17|2085.67|2086.17|2085.67|2085.67|2085.17|20
1646230420000|2022-03-02 14:13:40|2086.04|2085.54|2086.17|2085.67|2086.17|2085.67|2086.04|2085.54|7
1646230430000|2022-03-02 14:13:50|2086.29|2085.79|2086.54|2086.04|2086.54|2086.04|2086.29|2085.79|40
1646230440000|2022-03-02 14:14:00|2086.67|2086.17|2086.67|2086.17|2086.92|2086.42|2086.42|2085.92|26
1646230450000|2022-03-02 14:14:10|2086.79|2086.29|2086.17|2085.67|2086.92|2086.42|2086.17|2085.67|45
1646230460000|2022-03-02 14:14:20|2086.29|2085.79|2086.04|2085.54|2086.29|2085.79|2085.92|2085.42|11
1646230470000|2022-03-02 14:14:30|2086.17|2085.67|2086.17|2085.67|2086.17|2085.67|2085.92|2085.42|21
1646230480000|2022-03-02 14:14:40|2085.92|2085.42|2085.92|2085.42|2085.92|2085.42|2085.92|2085.42|4
1646230490000|2022-03-02 14:14:50|2086.04|2085.54|2086.17|2085.67|2086.29|2085.79|2085.92|2085.42|17
1646230500000|2022-03-02 14:15:00|2086.42|2085.92|2085.67|2085.17|2086.54|2086.04|2085.67|2085.17|82
1646230510000|2022-03-02 14:15:10|2085.54|2085.04|2085.67|2085.17|2085.67|2085.17|2085.42|2084.92|21
1646230520000|2022-03-02 14:15:20|||||||||1
1646230530000|2022-03-02 14:15:30|||||||||2
1646230540000|2022-03-02 14:15:40|2085.42|2084.92|2085.67|2085.17|2085.67|2085.17|2085.42|2084.92|19
1646230550000|2022-03-02 14:15:50|2085.42|2084.92|2085.67|2085.17|2085.67|2085.17|2085.42|2084.92|3
1646230560000|2022-03-02 14:16:00|2085.54|2085.04|2085.67|2085.17|2085.67|2085.17|2085.54|2085.04|36
1646230570000|2022-03-02 14:16:10|2085.54|2085.04|2085.92|2085.42|2085.92|2085.42|2085.42|2084.92|40
1646230580000|2022-03-02 14:16:20|2086.04|2085.54|2085.92|2085.42|2086.17|2085.67|2085.92|2085.42|21
1646230590000|2022-03-02 14:16:30|2086.67|2086.17|2086.92|2086.42|2087.42|2086.92|2086.67|2086.17|380
1646230600000|2022-03-02 14:16:40|2086.79|2086.29|2086.42|2085.92|2086.92|2086.42|2086.42|2085.92|107
1646230610000|2022-03-02 14:16:50|2086.17|2085.67|2086.67|2086.17|2086.67|2086.17|2085.92|2085.42|77
1646230620000|2022-03-02 14:17:00|2086.54|2086.04|2086.42|2085.92|2086.54|2086.04|2086.17|2085.67|44
1646230630000|2022-03-02 14:17:10|2086.29|2085.79|2086.29|2085.79|2086.42|2085.92|2086.17|2085.67|20
1646230640000|2022-03-02 14:17:20|2086.17|2085.67|2086.79|2086.29|2086.79|2086.29|2086.17|2085.67|25
1646230650000|2022-03-02 14:17:30|2086.67|2086.17|2086.92|2086.42|2086.92|2086.42|2086.67|2086.17|21
1646230660000|2022-03-02 14:17:40|2086.67|2086.17|2086.92|2086.42|2086.92|2086.42|2086.42|2085.92|17
1646230670000|2022-03-02 14:17:50|2087.04|2086.54|2087.42|2086.92|2087.42|2086.92|2087.04|2086.54|48
1646230680000|2022-03-02 14:18:00|2087.29|2086.79|2087.67|2087.17|2087.67|2087.17|2087.17|2086.67|18
1646230690000|2022-03-02 14:18:10|2087.54|2087.04|2086.67|2086.17|2087.54|2087.04|2086.42|2085.92|30
1646230700000|2022-03-02 14:18:20|2086.92|2086.42|2086.92|2086.42|2087.04|2086.54|2086.92|2086.42|12
1646230710000|2022-03-02 14:18:30|2087.04|2086.54|2086.92|2086.42|2087.17|2086.67|2086.67|2086.17|73
1646230720000|2022-03-02 14:18:40|2087.04|2086.54|2087.17|2086.67|2087.42|2086.92|2087.04|2086.54|37
1646230730000|2022-03-02 14:18:50|2087.29|2086.79|2087.54|2087.04|2087.54|2087.04|2087.29|2086.79|28
1646230740000|2022-03-02 14:19:00|2087.67|2087.17|2089.17|2088.67|2089.17|2088.67|2087.54|2087.04|159
1646230750000|2022-03-02 14:19:10|2089.04|2088.54|2088.54|2088.04|2089.17|2088.67|2088.42|2087.92|53
1646230760000|2022-03-02 14:19:20|2088.42|2087.92|2088.04|2087.54|2088.67|2088.17|2087.92|2087.42|44
1646230770000|2022-03-02 14:19:30|2088.17|2087.67|2087.67|2087.17|2088.17|2087.67|2087.67|2087.17|19
1646230780000|2022-03-02 14:19:40|2087.42|2086.92|2087.29|2086.79|2087.54|2087.04|2086.92|2086.42|57
1646230790000|2022-03-02 14:19:50|2087.42|2086.92|2087.17|2086.67|2087.42|2086.92|2087.17|2086.67|18
1646230800000|2022-03-02 14:20:00|2087.29|2086.79|2087.67|2087.17|2087.67|2087.17|2087.17|2086.67|38
1646230810000|2022-03-02 14:20:10|2087.79|2087.29|2087.42|2086.92|2087.92|2087.42|2087.42|2086.92|66
1646230820000|2022-03-02 14:20:20|2087.54|2087.04|2087.92|2087.42|2087.92|2087.42|2087.54|2087.04|48
1646230830000|2022-03-02 14:20:30|2087.67|2087.17|2088.04|2087.54|2088.17|2087.67|2087.67|2087.17|24
1646230840000|2022-03-02 14:20:40|2088.17|2087.67|2087.67|2087.17|2088.42|2087.92|2087.67|2087.17|49
1646230850000|2022-03-02 14:20:50|2087.79|2087.29|2087.67|2087.17|2087.92|2087.42|2087.67|2087.17|22
1646230860000|2022-03-02 14:21:00|2087.79|2087.29|2088.42|2087.92|2088.42|2087.92|2087.67|2087.17|33
1646230870000|2022-03-02 14:21:10|2088.17|2087.67|2088.42|2087.92|2088.42|2087.92|2088.17|2087.67|7
1646230880000|2022-03-02 14:21:20|2088.67|2088.17|2088.67|2088.17|2088.67|2088.17|2088.42|2087.92|26
1646230890000|2022-03-02 14:21:30|2088.42|2087.92|2088.29|2087.79|2088.42|2087.92|2088.29|2087.79|20
1646230900000|2022-03-02 14:21:40|2088.42|2087.92|2089.29|2088.79|2089.29|2088.79|2088.42|2087.92|26
1646230910000|2022-03-02 14:21:50|2089.42|2088.92|2089.79|2089.29|2089.92|2089.42|2089.42|2088.92|18
1646230920000|2022-03-02 14:22:00|2089.67|2089.17|2089.54|2089.04|2089.79|2089.29|2089.42|2088.92|16
1646230930000|2022-03-02 14:22:10|2089.42|2088.92|2088.92|2088.42|2089.42|2088.92|2088.92|2088.42|24
1646230940000|2022-03-02 14:22:20|2088.67|2088.17|2088.92|2088.42|2088.92|2088.42|2088.67|2088.17|22
1646230950000|2022-03-02 14:22:30|2088.79|2088.29|2088.67|2088.17|2088.92|2088.42|2088.67|2088.17|87
1646230960000|2022-03-02 14:22:40|2088.79|2088.29|2088.92|2088.42|2088.92|2088.42|2088.67|2088.17|29
1646230970000|2022-03-02 14:22:50|2089.17|2088.67|2089.17|2088.67|2089.17|2088.67|2088.92|2088.42|42
1646230980000|2022-03-02 14:23:00|2089.29|2088.79|2089.42|2088.92|2089.42|2088.92|2089.17|2088.67|28
1646230990000|2022-03-02 14:23:10|2089.54|2089.04|2089.67|2089.17|2089.67|2089.17|2089.54|2089.04|8
1646231000000|2022-03-02 14:23:20|2089.42|2088.92|2089.42|2088.92|2089.42|2088.92|2089.42|2088.92|7
1646231010000|2022-03-02 14:23:30|2089.17|2088.67|2089.17|2088.67|2089.17|2088.67|2089.17|2088.67|7
1646231020000|2022-03-02 14:23:40|2089.29|2088.79|2089.42|2088.92|2089.42|2088.92|2089.29|2088.79|16
1646231030000|2022-03-02 14:23:50|2089.29|2088.79|2088.92|2088.42|2089.29|2088.79|2088.67|2088.17|33
1646231040000|2022-03-02 14:24:00|2089.17|2088.67|2089.17|2088.67|2089.42|2088.92|2089.17|2088.67|46
1646231050000|2022-03-02 14:24:10|2089.29|2088.79|2089.29|2088.79|2089.42|2088.92|2089.17|2088.67|40
1646231060000|2022-03-02 14:24:20|2089.42|2088.92|2088.92|2088.42|2089.42|2088.92|2088.92|2088.42|21
1646231070000|2022-03-02 14:24:30|2089.04|2088.54|2089.17|2088.67|2089.17|2088.67|2089.04|2088.54|32
1646231080000|2022-03-02 14:24:40|2088.92|2088.42|2088.67|2088.17|2088.92|2088.42|2088.67|2088.17|27
1646231090000|2022-03-02 14:24:50|2088.54|2088.04|2087.92|2087.42|2088.54|2088.04|2087.92|2087.42|62
1646231100000|2022-03-02 14:25:00|2087.79|2087.29|2087.67|2087.17|2087.92|2087.42|2087.42|2086.92|46
1646231110000|2022-03-02 14:25:10|2087.92|2087.42|2087.54|2087.04|2087.92|2087.42|2087.54|2087.04|54
1646231120000|2022-03-02 14:25:20|2087.67|2087.17|2087.42|2086.92|2087.67|2087.17|2087.42|2086.92|12
1646231130000|2022-03-02 14:25:30|2087.29|2086.79|2087.42|2086.92|2087.42|2086.92|2087.17|2086.67|24
1646231140000|2022-03-02 14:25:40|2087.29|2086.79|2087.17|2086.67|2087.29|2086.79|2086.92|2086.42|35
1646231150000|2022-03-02 14:25:50|2086.92|2086.42|2086.92|2086.42|2087.04|2086.54|2086.92|2086.42|14
1646231160000|2022-03-02 14:26:00|2087.17|2086.67|2086.92|2086.42|2087.29|2086.79|2086.92|2086.42|67
1646231170000|2022-03-02 14:26:10|||||||||2
1646231180000|2022-03-02 14:26:20|2087.17|2086.67|2087.29|2086.79|2087.29|2086.79|2087.17|2086.67|20
1646231190000|2022-03-02 14:26:30|2087.42|2086.92|2087.17|2086.67|2087.42|2086.92|2087.17|2086.67|7
1646231200000|2022-03-02 14:26:40|2087.42|2086.92|2087.42|2086.92|2087.42|2086.92|2087.42|2086.92|8
1646231210000|2022-03-02 14:26:50|2087.29|2086.79|2086.67|2086.17|2087.42|2086.92|2086.67|2086.17|25
1646231220000|2022-03-02 14:27:00|2086.42|2085.92|2086.17|2085.67|2086.42|2085.92|2085.92|2085.42|58
1646231230000|2022-03-02 14:27:10|2086.29|2085.79|2086.29|2085.79|2086.29|2085.79|2085.92|2085.42|27
1646231240000|2022-03-02 14:27:20|2086.17|2085.67|2086.67|2086.17|2086.79|2086.29|2086.17|2085.67|23
1646231250000|2022-03-02 14:27:30|2086.79|2086.29|2087.17|2086.67|2087.17|2086.67|2086.67|2086.17|72
1646231260000|2022-03-02 14:27:40|2086.92|2086.42|2086.92|2086.42|2087.17|2086.67|2086.92|2086.42|33
1646231270000|2022-03-02 14:27:50|2087.04|2086.54|2087.17|2086.67|2087.17|2086.67|2087.04|2086.54|17
1646231280000|2022-03-02 14:28:00|2087.04|2086.54|2087.17|2086.67|2087.42|2086.92|2087.04|2086.54|41
1646231290000|2022-03-02 14:28:10|2087.29|2086.79|2086.92|2086.42|2087.29|2086.79|2086.92|2086.42|26
1646231300000|2022-03-02 14:28:20|2086.17|2085.67|2086.92|2086.42|2086.92|2086.42|2086.17|2085.67|126
1646231310000|2022-03-02 14:28:30|2087.17|2086.67|2087.67|2087.17|2087.67|2087.17|2087.17|2086.67|78
1646231320000|2022-03-02 14:28:40|2087.79|2087.29|2088.67|2088.17|2088.92|2088.42|2087.79|2087.29|125
1646231330000|2022-03-02 14:28:50|2088.54|2088.04|2087.92|2087.42|2088.54|2088.04|2087.92|2087.42|21
1646231340000|2022-03-02 14:29:00|2088.17|2087.67|2088.42|2087.92|2088.42|2087.92|2088.17|2087.67|45
1646231350000|2022-03-02 14:29:10|2088.29|2087.79|2088.54|2088.04|2088.67|2088.17|2088.29|2087.79|38
1646231360000|2022-03-02 14:29:20|2088.42|2087.92|2088.42|2087.92|2088.79|2088.29|2088.42|2087.92|49
1646231370000|2022-03-02 14:29:30|2088.17|2087.67|2088.42|2087.92|2088.42|2087.92|2088.17|2087.67|21
1646231380000|2022-03-02 14:29:40|2088.29|2087.79|2087.92|2087.42|2088.42|2087.92|2087.92|2087.42|25
1646231390000|2022-03-02 14:29:50|2088.17|2087.67|2087.92|2087.42|2088.42|2087.92|2087.67|2087.17|19
1646231400000|2022-03-02 14:30:00|2087.79|2087.29|2087.67|2087.17|2088.67|2088.17|2087.67|2087.17|96
1646231410000|2022-03-02 14:30:10|2087.42|2086.92|2087.92|2087.42|2087.92|2087.42|2086.79|2086.29|107
1646231420000|2022-03-02 14:30:20|2088.17|2087.67|2087.42|2086.92|2088.17|2087.67|2087.42|2086.92|77
1646231430000|2022-03-02 14:30:30|2087.17|2086.67|2087.42|2086.92|2087.67|2087.17|2087.17|2086.67|50
1646231440000|2022-03-02 14:30:40|2087.54|2087.04|2087.92|2087.42|2088.67|2088.17|2087.54|2087.04|72
1646231450000|2022-03-02 14:30:50|2088.04|2087.54|2087.67|2087.17|2088.42|2087.92|2087.67|2087.17|33
1646231460000|2022-03-02 14:31:00|2087.42|2086.92|2086.67|2086.17|2087.42|2086.92|2086.67|2086.17|71
1646231470000|2022-03-02 14:31:10|2086.79|2086.29|2086.17|2085.67|2086.79|2086.29|2086.17|2085.67|29
1646231480000|2022-03-02 14:31:20|2086.29|2085.79|2085.92|2085.42|2086.42|2085.92|2085.92|2085.42|179
1646231490000|2022-03-02 14:31:30|2085.67|2085.17|2085.67|2085.17|2085.92|2085.42|2085.42|2084.92|30
1646231500000|2022-03-02 14:31:40|2085.42|2084.92|2085.54|2085.04|2085.79|2085.29|2085.42|2084.92|84
1646231510000|2022-03-02 14:31:50|2085.67|2085.17|2086.17|2085.67|2086.67|2086.17|2085.67|2085.17|85
1646231520000|2022-03-02 14:32:00|2085.92|2085.42|2086.17|2085.67|2086.29|2085.79|2085.42|2084.92|46
1646231530000|2022-03-02 14:32:10|2086.29|2085.79|2086.54|2086.04|2086.67|2086.17|2086.17|2085.67|31
1646231540000|2022-03-02 14:32:20|2086.67|2086.17|2086.17|2085.67|2086.67|2086.17|2086.17|2085.67|57
1646231550000|2022-03-02 14:32:30|2086.42|2085.92|2086.67|2086.17|2086.67|2086.17|2086.42|2085.92|44
1646231560000|2022-03-02 14:32:40|2086.79|2086.29|2087.17|2086.67|2087.17|2086.67|2086.67|2086.17|44
1646231570000|2022-03-02 14:32:50|2087.04|2086.54|2087.04|2086.54|2087.17|2086.67|2086.67|2086.17|43
1646231580000|2022-03-02 14:33:00|2086.92|2086.42|2085.42|2084.92|2086.92|2086.42|2085.42|2084.92|132
1646231590000|2022-03-02 14:33:10|2085.17|2084.67|2084.92|2084.42|2085.17|2084.67|2084.67|2084.17|73
1646231600000|2022-03-02 14:33:20|2085.04|2084.54|2084.79|2084.29|2085.42|2084.92|2084.79|2084.29|104
1646231610000|2022-03-02 14:33:30|2084.67|2084.17|2084.42|2083.92|2084.92|2084.42|2084.42|2083.92|45
1646231620000|2022-03-02 14:33:40|2084.67|2084.17|2084.42|2083.92|2084.67|2084.17|2084.42|2083.92|100
1646231630000|2022-03-02 14:33:50|2084.54|2084.04|2085.17|2084.67|2085.17|2084.67|2084.42|2083.92|56
1646231640000|2022-03-02 14:34:00|2085.29|2084.79|2084.92|2084.42|2085.29|2084.79|2084.67|2084.17|97
1646231650000|2022-03-02 14:34:10|2084.79|2084.29|2084.42|2083.92|2084.79|2084.29|2083.92|2083.42|90
1646231660000|2022-03-02 14:34:20|2084.17|2083.67|2083.92|2083.42|2084.42|2083.92|2083.92|2083.42|40
1646231670000|2022-03-02 14:34:30|2084.04|2083.54|2082.54|2082.04|2084.04|2083.54|2082.54|2082.04|62
1646231680000|2022-03-02 14:34:40|2082.67|2082.17|2082.67|2082.17|2083.04|2082.54|2082.17|2081.67|92
1646231690000|2022-03-02 14:34:50|2082.79|2082.29|2083.17|2082.67|2083.17|2082.67|2082.67|2082.17|69
1646231700000|2022-03-02 14:35:00|2083.42|2082.92|2083.42|2082.92|2083.67|2083.17|2083.17|2082.67|116
1646231710000|2022-03-02 14:35:10|2083.17|2082.67|2083.67|2083.17|2083.67|2083.17|2082.67|2082.17|111
1646231720000|2022-03-02 14:35:20|2083.79|2083.29|2083.92|2083.42|2084.42|2083.92|2083.79|2083.29|148
1646231730000|2022-03-02 14:35:30|2083.79|2083.29|2083.92|2083.42|2083.92|2083.42|2083.42|2082.92|68
1646231740000|2022-03-02 14:35:40|2084.17|2083.67|2083.67|2083.17|2084.17|2083.67|2083.67|2083.17|23
1646231750000|2022-03-02 14:35:50|2083.79|2083.29|2082.92|2082.42|2083.79|2083.29|2082.92|2082.42|92
1646231760000|2022-03-02 14:36:00|2083.04|2082.54|2082.92|2082.42|2083.17|2082.67|2082.67|2082.17|74
1646231770000|2022-03-02 14:36:10|2083.04|2082.54|2082.42|2081.92|2083.17|2082.67|2082.42|2081.92|72
1646231780000|2022-03-02 14:36:20|2082.17|2081.67|2083.29|2082.79|2083.29|2082.79|2082.17|2081.67|117
1646231790000|2022-03-02 14:36:30|2083.42|2082.92|2083.17|2082.67|2083.42|2082.92|2083.17|2082.67|28
1646231800000|2022-03-02 14:36:40|2082.67|2082.17|2082.79|2082.29|2082.92|2082.42|2082.42|2081.92|36
1646231810000|2022-03-02 14:36:50|2082.67|2082.17|2082.17|2081.67|2082.67|2082.17|2081.92|2081.42|29
1646231820000|2022-03-02 14:37:00|2082.29|2081.79|2081.67|2081.17|2082.29|2081.79|2081.54|2081.04|67
1646231830000|2022-03-02 14:37:10|2081.54|2081.04|2082.17|2081.67|2082.17|2081.67|2081.17|2080.67|85
1646231840000|2022-03-02 14:37:20|2081.92|2081.42|2082.67|2082.17|2082.92|2082.42|2081.92|2081.42|69
1646231850000|2022-03-02 14:37:30|2082.79|2082.29|2083.17|2082.67|2083.17|2082.67|2082.67|2082.17|18
1646231860000|2022-03-02 14:37:40|2082.92|2082.42|2083.67|2083.17|2083.67|2083.17|2082.92|2082.42|67
1646231870000|2022-03-02 14:37:50|2083.54|2083.04|2083.67|2083.17|2083.67|2083.17|2083.42|2082.92|26
1646231880000|2022-03-02 14:38:00|2083.79|2083.29|2083.29|2082.79|2083.92|2083.42|2083.17|2082.67|48
1646231890000|2022-03-02 14:38:10|2083.42|2082.92|2082.92|2082.42|2083.54|2083.04|2082.67|2082.17|59
1646231900000|2022-03-02 14:38:20|2082.67|2082.17|2083.17|2082.67|2083.54|2083.04|2082.67|2082.17|31
1646231910000|2022-03-02 14:38:30|2083.29|2082.79|2083.67|2083.17|2083.67|2083.17|2083.17|2082.67|44
1646231920000|2022-03-02 14:38:40|2083.54|2083.04|2083.67|2083.17|2083.67|2083.17|2083.42|2082.92|18
1646231930000|2022-03-02 14:38:50|2083.79|2083.29|2083.79|2083.29|2083.92|2083.42|2083.42|2082.92|46
1646231940000|2022-03-02 14:39:00|2083.92|2083.42|2083.67|2083.17|2084.29|2083.79|2083.67|2083.17|144
1646231950000|2022-03-02 14:39:10|2083.42|2082.92|2082.67|2082.17|2083.67|2083.17|2082.67|2082.17|52
1646231960000|2022-03-02 14:39:20|2082.54|2082.04|2082.17|2081.67|2082.54|2082.04|2082.17|2081.67|6
1646231970000|2022-03-02 14:39:30|2081.92|2081.42|2082.42|2081.92|2082.67|2082.17|2081.67|2081.17|150
1646231980000|2022-03-02 14:39:40|2082.29|2081.79|2082.67|2082.17|2082.67|2082.17|2082.29|2081.79|12
1646231990000|2022-03-02 14:39:50|2082.54|2082.04|2082.92|2082.42|2083.17|2082.67|2082.54|2082.04|31
1646232000000|2022-03-02 14:40:00|2082.79|2082.29|2082.42|2081.92|2082.92|2082.42|2082.42|2081.92|62
1646232010000|2022-03-02 14:40:10|2082.54|2082.04|2082.92|2082.42|2082.92|2082.42|2082.42|2081.92|45
1646232020000|2022-03-02 14:40:20|2083.17|2082.67|2082.92|2082.42|2083.17|2082.67|2082.67|2082.17|94
1646232030000|2022-03-02 14:40:30|2083.04|2082.54|2084.04|2083.54|2084.04|2083.54|2082.92|2082.42|84
1646232040000|2022-03-02 14:40:40|2084.17|2083.67|2085.67|2085.17|2085.67|2085.17|2084.17|2083.67|75
1646232050000|2022-03-02 14:40:50|2085.92|2085.42|2086.04|2085.54|2086.29|2085.79|2085.92|2085.42|106
1646232060000|2022-03-02 14:41:00|2085.92|2085.42|2086.29|2085.79|2086.67|2086.17|2085.67|2085.17|108
1646232070000|2022-03-02 14:41:10|2086.42|2085.92|2085.79|2085.29|2086.67|2086.17|2085.67|2085.17|247
1646232080000|2022-03-02 14:41:20|2085.92|2085.42|2085.42|2084.92|2086.67|2086.17|2085.42|2084.92|149
1646232090000|2022-03-02 14:41:30|2085.54|2085.04|2086.67|2086.17|2086.67|2086.17|2085.54|2085.04|84
1646232100000|2022-03-02 14:41:40|2086.92|2086.42|2086.79|2086.29|2087.42|2086.92|2086.79|2086.29|70
1646232110000|2022-03-02 14:41:50|2086.92|2086.42|2086.92|2086.42|2086.92|2086.42|2086.42|2085.92|37
1646232120000|2022-03-02 14:42:00|2087.04|2086.54|2086.79|2086.29|2087.42|2086.92|2086.42|2085.92|70
1646232130000|2022-03-02 14:42:10|2086.92|2086.42|2087.17|2086.67|2087.29|2086.79|2086.67|2086.17|22
1646232140000|2022-03-02 14:42:20|2087.29|2086.79|2087.67|2087.17|2087.92|2087.42|2087.17|2086.67|41
1646232150000|2022-03-02 14:42:30|2087.92|2087.42|2088.17|2087.67|2088.29|2087.79|2087.79|2087.29|53
1646232160000|2022-03-02 14:42:40|2088.29|2087.79|2087.67|2087.17|2088.42|2087.92|2087.67|2087.17|46
1646232170000|2022-03-02 14:42:50|2087.42|2086.92|2087.42|2086.92|2087.79|2087.29|2087.42|2086.92|28
1646232180000|2022-03-02 14:43:00|2087.29|2086.79|2087.54|2087.04|2087.92|2087.42|2087.29|2086.79|55
1646232190000|2022-03-02 14:43:10|2087.92|2087.42|2087.54|2087.04|2087.92|2087.42|2087.42|2086.92|54
1646232200000|2022-03-02 14:43:20|2087.42|2086.92|2087.79|2087.29|2087.79|2087.29|2086.92|2086.42|77
1646232210000|2022-03-02 14:43:30|2087.67|2087.17|2089.42|2088.92|2089.54|2089.04|2087.67|2087.17|207
1646232220000|2022-03-02 14:43:40|2089.67|2089.17|2088.92|2088.42|2089.67|2089.17|2088.67|2088.17|60
1646232230000|2022-03-02 14:43:50|2088.79|2088.29|2087.92|2087.42|2088.92|2088.42|2087.92|2087.42|112
1646232240000|2022-03-02 14:44:00|2088.17|2087.67|2088.42|2087.92|2088.67|2088.17|2087.92|2087.42|234
1646232250000|2022-03-02 14:44:10|2088.67|2088.17|2088.42|2087.92|2088.92|2088.42|2088.42|2087.92|70
1646232260000|2022-03-02 14:44:20|2088.54|2088.04|2088.42|2087.92|2088.67|2088.17|2088.42|2087.92|32
1646232270000|2022-03-02 14:44:30|2088.54|2088.04|2088.42|2087.92|2088.67|2088.17|2087.92|2087.42|72
1646232280000|2022-03-02 14:44:40|2088.29|2087.79|2088.17|2087.67|2088.42|2087.92|2088.17|2087.67|27
1646232290000|2022-03-02 14:44:50|2087.92|2087.42|2086.92|2086.42|2087.92|2087.42|2086.92|2086.42|64
1646232300000|2022-03-02 14:45:00|2087.04|2086.54|2086.92|2086.42|2087.67|2087.17|2086.92|2086.42|97
1646232310000|2022-03-02 14:45:10|2086.67|2086.17|2085.79|2085.29|2086.92|2086.42|2085.67|2085.17|76
1646232320000|2022-03-02 14:45:20|2085.67|2085.17|2086.04|2085.54|2086.17|2085.67|2085.67|2085.17|90
1646232330000|2022-03-02 14:45:30|2086.17|2085.67|2086.42|2085.92|2086.67|2086.17|2086.04|2085.54|37
1646232340000|2022-03-02 14:45:40|2086.54|2086.04|2086.17|2085.67|2086.67|2086.17|2086.17|2085.67|50
1646232350000|2022-03-02 14:45:50|2086.29|2085.79|2086.92|2086.42|2086.92|2086.42|2086.29|2085.79|32
1646232360000|2022-03-02 14:46:00|2087.04|2086.54|2087.92|2087.42|2087.92|2087.42|2086.67|2086.17|68
1646232370000|2022-03-02 14:46:10|2088.17|2087.67|2088.54|2088.04|2088.54|2088.04|2088.17|2087.67|20
1646232380000|2022-03-02 14:46:20|2088.67|2088.17|2088.42|2087.92|2088.67|2088.17|2088.42|2087.92|16
1646232390000|2022-03-02 14:46:30|2088.29|2087.79|2088.42|2087.92|2088.54|2088.04|2088.17|2087.67|59
1646232400000|2022-03-02 14:46:40|2088.17|2087.67|2088.67|2088.17|2088.67|2088.17|2088.17|2087.67|73
1646232410000|2022-03-02 14:46:50|2088.79|2088.29|2089.92|2089.42|2089.92|2089.42|2088.67|2088.17|140
1646232420000|2022-03-02 14:47:00|2090.17|2089.67|2090.17|2089.67|2090.67|2090.17|2090.04|2089.54|71
1646232430000|2022-03-02 14:47:10|2089.92|2089.42|2089.42|2088.92|2090.17|2089.67|2089.29|2088.79|49
1646232440000|2022-03-02 14:47:20|2089.17|2088.67|2088.67|2088.17|2089.17|2088.67|2088.42|2087.92|41
1646232450000|2022-03-02 14:47:30|2088.79|2088.29|2089.17|2088.67|2089.17|2088.67|2088.67|2088.17|49
1646232460000|2022-03-02 14:47:40|2089.42|2088.92|2088.92|2088.42|2089.42|2088.92|2088.92|2088.42|69
1646232470000|2022-03-02 14:47:50|2089.04|2088.54|2089.17|2088.67|2089.17|2088.67|2088.92|2088.42|34
1646232480000|2022-03-02 14:48:00|2089.67|2089.17|2089.67|2089.17|2089.67|2089.17|2088.92|2088.42|70
1646232490000|2022-03-02 14:48:10|2089.54|2089.04|2089.92|2089.42|2090.17|2089.67|2089.54|2089.04|48
1646232500000|2022-03-02 14:48:20|2089.79|2089.29|2089.17|2088.67|2089.92|2089.42|2089.17|2088.67|57
1646232510000|2022-03-02 14:48:30|2089.29|2088.79|2089.29|2088.79|2089.92|2089.42|2088.79|2088.29|242
1646232520000|2022-03-02 14:48:40|2089.42|2088.92|2089.17|2088.67|2089.67|2089.17|2089.04|2088.54|65
1646232530000|2022-03-02 14:48:50|2089.42|2088.92|2089.67|2089.17|2089.79|2089.29|2089.29|2088.79|60
1646232540000|2022-03-02 14:49:00|2089.54|2089.04|2088.17|2087.67|2089.54|2089.04|2088.17|2087.67|53
1646232550000|2022-03-02 14:49:10|2087.92|2087.42|2088.04|2087.54|2088.29|2087.79|2087.92|2087.42|43
1646232560000|2022-03-02 14:49:20|2087.67|2087.17|2088.42|2087.92|2088.42|2087.92|2087.67|2087.17|151
1646232570000|2022-03-02 14:49:30|2088.29|2087.79|2088.79|2088.29|2088.92|2088.42|2088.17|2087.67|73
1646232580000|2022-03-02 14:49:40|2088.67|2088.17|2089.04|2088.54|2089.17|2088.67|2088.42|2087.92|46
1646232590000|2022-03-02 14:49:50|2089.17|2088.67|2089.04|2088.54|2089.17|2088.67|2088.92|2088.42|30
1646232600000|2022-03-02 14:50:00|2089.17|2088.67|2089.92|2089.42|2089.92|2089.42|2089.17|2088.67|97
1646232610000|2022-03-02 14:50:10|2089.79|2089.29|2088.79|2088.29|2089.92|2089.42|2088.67|2088.17|203
1646232620000|2022-03-02 14:50:20|2088.92|2088.42|2089.17|2088.67|2089.42|2088.92|2088.67|2088.17|142
1646232630000|2022-03-02 14:50:30|2089.29|2088.79|2088.29|2087.79|2089.29|2088.79|2088.17|2087.67|255
1646232640000|2022-03-02 14:50:40|2088.17|2087.67|2088.42|2087.92|2088.67|2088.17|2088.17|2087.67|71
1646232650000|2022-03-02 14:50:50|2088.54|2088.04|2089.17|2088.67|2089.17|2088.67|2088.42|2087.92|61
1646232660000|2022-03-02 14:51:00|2089.42|2088.92|2089.42|2088.92|2089.92|2089.42|2089.17|2088.67|79
1646232670000|2022-03-02 14:51:10|2089.67|2089.17|2089.67|2089.17|2089.92|2089.42|2089.54|2089.04|26
1646232680000|2022-03-02 14:51:20|2089.54|2089.04|2088.67|2088.17|2089.54|2089.04|2088.67|2088.17|51
1646232690000|2022-03-02 14:51:30|2088.54|2088.04|2088.42|2087.92|2088.67|2088.17|2088.29|2087.79|115
1646232700000|2022-03-02 14:51:40|2088.67|2088.17|2088.92|2088.42|2088.92|2088.42|2088.54|2088.04|42
1646232710000|2022-03-02 14:51:50|2088.79|2088.29|2087.92|2087.42|2088.79|2088.29|2087.92|2087.42|58
1646232720000|2022-03-02 14:52:00|2088.04|2087.54|2087.92|2087.42|2088.17|2087.67|2087.92|2087.42|51
1646232730000|2022-03-02 14:52:10|2088.04|2087.54|2087.42|2086.92|2088.17|2087.67|2087.42|2086.92|78
1646232740000|2022-03-02 14:52:20|2087.67|2087.17|2087.42|2086.92|2087.67|2087.17|2087.17|2086.67|74
1646232750000|2022-03-02 14:52:30|2087.92|2087.42|2087.42|2086.92|2087.92|2087.42|2087.04|2086.54|82
1646232760000|2022-03-02 14:52:40|2087.29|2086.79|2087.42|2086.92|2087.42|2086.92|2087.17|2086.67|49
1646232770000|2022-03-02 14:52:50|2087.17|2086.67|2087.42|2086.92|2087.54|2087.04|2086.92|2086.42|86
1646232780000|2022-03-02 14:53:00|2087.17|2086.67|2086.42|2085.92|2087.17|2086.67|2086.42|2085.92|87
1646232790000|2022-03-02 14:53:10|2086.29|2085.79|2085.79|2085.29|2086.42|2085.92|2085.67|2085.17|43
1646232800000|2022-03-02 14:53:20|2085.92|2085.42|2085.92|2085.42|2086.17|2085.67|2085.79|2085.29|53
1646232810000|2022-03-02 14:53:30|2085.79|2085.29|2086.17|2085.67|2086.17|2085.67|2085.67|2085.17|22
1646232820000|2022-03-02 14:53:40|2086.04|2085.54|2085.92|2085.42|2086.04|2085.54|2085.92|2085.42|41
1646232830000|2022-03-02 14:53:50|2085.79|2085.29|2085.92|2085.42|2085.92|2085.42|2085.67|2085.17|74
1646232840000|2022-03-02 14:54:00|2086.17|2085.67|2086.92|2086.42|2087.17|2086.67|2086.17|2085.67|83
1646232850000|2022-03-02 14:54:10|2087.04|2086.54|2087.04|2086.54|2087.67|2087.17|2087.04|2086.54|59
1646232860000|2022-03-02 14:54:20|2087.17|2086.67|2087.17|2086.67|2087.29|2086.79|2087.04|2086.54|7
1646232870000|2022-03-02 14:54:30|2087.42|2086.92|2088.17|2087.67|2088.17|2087.67|2087.42|2086.92|99
1646232880000|2022-03-02 14:54:40|2088.04|2087.54|2088.17|2087.67|2088.17|2087.67|2087.92|2087.42|190
1646232890000|2022-03-02 14:54:50|2088.04|2087.54|2088.42|2087.92|2088.42|2087.92|2088.04|2087.54|162
1646232900000|2022-03-02 14:55:00|2088.29|2087.79|2088.92|2088.42|2088.92|2088.42|2088.29|2087.79|77
1646232910000|2022-03-02 14:55:10|2088.67|2088.17|2088.42|2087.92|2088.92|2088.42|2088.17|2087.67|128
1646232920000|2022-03-02 14:55:20|2088.29|2087.79|2088.42|2087.92|2088.54|2088.04|2088.29|2087.79|11
1646232930000|2022-03-02 14:55:30|2088.17|2087.67|2087.42|2086.92|2088.17|2087.67|2087.29|2086.79|123
1646232940000|2022-03-02 14:55:40|2087.54|2087.04|2087.67|2087.17|2087.92|2087.42|2087.54|2087.04|150
1646232950000|2022-03-02 14:55:50|2087.42|2086.92|2087.17|2086.67|2087.42|2086.92|2087.17|2086.67|42
1646232960000|2022-03-02 14:56:00|2087.42|2086.92|2086.42|2085.92|2087.42|2086.92|2086.29|2085.79|286
1646232970000|2022-03-02 14:56:10|2086.29|2085.79|2086.29|2085.79|2086.42|2085.92|2085.92|2085.42|152
1646232980000|2022-03-02 14:56:20|2086.17|2085.67|2086.04|2085.54|2086.17|2085.67|2085.67|2085.17|106
1646232990000|2022-03-02 14:56:30|2085.92|2085.42|2085.42|2084.92|2085.92|2085.42|2085.29|2084.79|98
1646233000000|2022-03-02 14:56:40|2085.54|2085.04|2084.92|2084.42|2085.54|2085.04|2084.92|2084.42|69
1646233010000|2022-03-02 14:56:50|2084.67|2084.17|2084.17|2083.67|2084.67|2084.17|2084.17|2083.67|99
1646233020000|2022-03-02 14:57:00|2084.42|2083.92|2085.42|2084.92|2085.42|2084.92|2084.42|2083.92|287
1646233030000|2022-03-02 14:57:10|2085.29|2084.79|2085.67|2085.17|2085.67|2085.17|2085.17|2084.67|101
1646233040000|2022-03-02 14:57:20|2085.92|2085.42|2085.92|2085.42|2086.17|2085.67|2085.92|2085.42|119
1646233050000|2022-03-02 14:57:30|2085.79|2085.29|2085.79|2085.29|2086.04|2085.54|2085.54|2085.04|181
1646233060000|2022-03-02 14:57:40|2085.67|2085.17|2085.79|2085.29|2085.92|2085.42|2085.42|2084.92|147
1646233070000|2022-03-02 14:57:50|2085.92|2085.42|2087.17|2086.67|2087.17|2086.67|2085.67|2085.17|357
1646233080000|2022-03-02 14:58:00|2087.04|2086.54|2087.17|2086.67|2087.92|2087.42|2087.04|2086.54|118
1646233090000|2022-03-02 14:58:10|2087.42|2086.92|2087.67|2087.17|2087.67|2087.17|2086.67|2086.17|154
1646233100000|2022-03-02 14:58:20|2087.42|2086.92|2086.67|2086.17|2087.67|2087.17|2086.42|2085.92|110
1646233110000|2022-03-02 14:58:30|2086.92|2086.42|2086.42|2085.92|2087.04|2086.54|2086.42|2085.92|133
1646233120000|2022-03-02 14:58:40|2086.54|2086.04|2087.67|2087.17|2087.92|2087.42|2086.54|2086.04|104
1646233130000|2022-03-02 14:58:50|2087.79|2087.29|2088.67|2088.17|2088.92|2088.42|2087.79|2087.29|41
1646233140000|2022-03-02 14:59:00|2088.79|2088.29|2088.92|2088.42|2089.17|2088.67|2088.67|2088.17|108
1646233150000|2022-03-02 14:59:10|2089.04|2088.54|2089.17|2088.67|2089.42|2088.92|2088.92|2088.42|100
1646233160000|2022-03-02 14:59:20|2089.42|2088.92|2089.17|2088.67|2089.92|2089.42|2089.17|2088.67|102
1646233170000|2022-03-02 14:59:30|2089.29|2088.79|2089.29|2088.79|2089.42|2088.92|2088.92|2088.42|74
1646233180000|2022-03-02 14:59:40|2089.42|2088.92|2089.67|2089.17|2089.92|2089.42|2089.42|2088.92|104
1646233190000|2022-03-02 14:59:50|2089.92|2089.42|2090.67|2090.17|2090.67|2090.17|2089.92|2089.42|344
1646233200000|2022-03-02 15:00:00|2090.92|2090.42|2089.79|2089.29|2091.42|2090.92|2089.54|2089.04|341
1646233210000|2022-03-02 15:00:10|2089.92|2089.42|2088.92|2088.42|2089.92|2089.42|2088.42|2087.92|111
1646233220000|2022-03-02 15:00:20|2089.17|2088.67|2088.79|2088.29|2089.17|2088.67|2088.42|2087.92|179
1646233230000|2022-03-02 15:00:30|2088.92|2088.42|2089.17|2088.67|2089.42|2088.92|2088.67|2088.17|64
1646233240000|2022-03-02 15:00:40|2089.04|2088.54|2088.79|2088.29|2089.04|2088.54|2088.67|2088.17|72
1646233250000|2022-03-02 15:00:50|2088.67|2088.17|2089.04|2088.54|2089.17|2088.67|2088.67|2088.17|45
1646233260000|2022-03-02 15:01:00|2088.92|2088.42|2089.17|2088.67|2089.67|2089.17|2088.92|2088.42|100
1646233270000|2022-03-02 15:01:10|2089.42|2088.92|2089.29|2088.79|2089.42|2088.92|2089.17|2088.67|31
1646233280000|2022-03-02 15:01:20|2089.42|2088.92|2088.79|2088.29|2089.92|2089.42|2088.42|2087.92|163
1646233290000|2022-03-02 15:01:30|2088.92|2088.42|2088.17|2087.67|2089.42|2088.92|2087.92|2087.42|167
1646233300000|2022-03-02 15:01:40|2088.29|2087.79|2088.42|2087.92|2088.79|2088.29|2087.92|2087.42|168
1646233310000|2022-03-02 15:01:50|2088.29|2087.79|2088.67|2088.17|2088.92|2088.42|2088.17|2087.67|62
1646233320000|2022-03-02 15:02:00|2088.42|2087.92|2088.04|2087.54|2088.42|2087.92|2087.79|2087.29|64
1646233330000|2022-03-02 15:02:10|2087.92|2087.42|2087.42|2086.92|2087.92|2087.42|2087.17|2086.67|42
1646233340000|2022-03-02 15:02:20|2087.67|2087.17|2087.92|2087.42|2087.92|2087.42|2087.54|2087.04|47
1646233350000|2022-03-02 15:02:30|2088.04|2087.54|2089.04|2088.54|2089.04|2088.54|2087.92|2087.42|65
1646233360000|2022-03-02 15:02:40|2088.92|2088.42|2089.92|2089.42|2090.04|2089.54|2088.92|2088.42|38
1646233370000|2022-03-02 15:02:50|2089.79|2089.29|2090.04|2089.54|2090.17|2089.67|2089.42|2088.92|45
1646233380000|2022-03-02 15:03:00|2089.92|2089.42|2089.42|2088.92|2089.92|2089.42|2088.79|2088.29|91
1646233390000|2022-03-02 15:03:10|2089.17|2088.67|2089.17|2088.67|2089.42|2088.92|2089.04|2088.54|16
1646233400000|2022-03-02 15:03:20|2089.42|2088.92|2089.92|2089.42|2089.92|2089.42|2089.42|2088.92|51
1646233410000|2022-03-02 15:03:30|2090.04|2089.54|2089.67|2089.17|2090.17|2089.67|2089.67|2089.17|71
1646233420000|2022-03-02 15:03:40|2089.42|2088.92|2089.67|2089.17|2089.92|2089.42|2089.17|2088.67|96
1646233430000|2022-03-02 15:03:50|2089.54|2089.04|2088.42|2087.92|2089.54|2089.04|2088.42|2087.92|73
1646233440000|2022-03-02 15:04:00|2088.54|2088.04|2088.42|2087.92|2088.92|2088.42|2088.42|2087.92|101
1646233450000|2022-03-02 15:04:10|2088.17|2087.67|2088.17|2087.67|2088.67|2088.17|2088.04|2087.54|163
1646233460000|2022-03-02 15:04:20|2088.29|2087.79|2088.67|2088.17|2088.67|2088.17|2088.29|2087.79|66
1646233470000|2022-03-02 15:04:30|2088.79|2088.29|2089.42|2088.92|2089.67|2089.17|2088.79|2088.29|98
1646233480000|2022-03-02 15:04:40|2089.67|2089.17|2089.42|2088.92|2089.67|2089.17|2089.17|2088.67|119
1646233490000|2022-03-02 15:04:50|2089.67|2089.17|2090.29|2089.79|2090.29|2089.79|2089.54|2089.04|70
1646233500000|2022-03-02 15:05:00|2090.42|2089.92|2089.79|2089.29|2090.42|2089.92|2089.67|2089.17|102
1646233510000|2022-03-02 15:05:10|2089.92|2089.42|2089.67|2089.17|2089.92|2089.42|2089.42|2088.92|44
1646233520000|2022-03-02 15:05:20|2089.54|2089.04|2089.17|2088.67|2089.67|2089.17|2089.17|2088.67|50
1646233530000|2022-03-02 15:05:30|2088.92|2088.42|2088.42|2087.92|2088.92|2088.42|2088.17|2087.67|79
1646233540000|2022-03-02 15:05:40|2088.67|2088.17|2088.42|2087.92|2088.67|2088.17|2088.04|2087.54|61
1646233550000|2022-03-02 15:05:50|2088.29|2087.79|2088.42|2087.92|2088.42|2087.92|2088.04|2087.54|38
1646233560000|2022-03-02 15:06:00|2088.29|2087.79|2088.42|2087.92|2089.17|2088.67|2088.29|2087.79|108
1646233570000|2022-03-02 15:06:10|2088.17|2087.67|2086.92|2086.42|2088.17|2087.67|2086.92|2086.42|54
1646233580000|2022-03-02 15:06:20|2087.04|2086.54|2086.67|2086.17|2087.17|2086.67|2086.42|2085.92|45
1646233590000|2022-03-02 15:06:30|2086.79|2086.29|2086.17|2085.67|2086.79|2086.29|2086.17|2085.67|76
1646233600000|2022-03-02 15:06:40|2086.04|2085.54|2085.42|2084.92|2086.04|2085.54|2085.29|2084.79|88
1646233610000|2022-03-02 15:06:50|2085.54|2085.04|2086.42|2085.92|2086.42|2085.92|2085.42|2084.92|74
1646233620000|2022-03-02 15:07:00|2086.67|2086.17|2085.54|2085.04|2086.67|2086.17|2085.42|2084.92|60
1646233630000|2022-03-02 15:07:10|2085.42|2084.92|2084.67|2084.17|2085.67|2085.17|2084.67|2084.17|94
1646233640000|2022-03-02 15:07:20|2084.42|2083.92|2084.67|2084.17|2084.67|2084.17|2084.42|2083.92|49
1646233650000|2022-03-02 15:07:30|2084.54|2084.04|2084.92|2084.42|2084.92|2084.42|2084.42|2083.92|55
1646233660000|2022-03-02 15:07:40|2084.67|2084.17|2084.67|2084.17|2084.92|2084.42|2084.54|2084.04|58
1646233670000|2022-03-02 15:07:50|2084.79|2084.29|2084.67|2084.17|2084.79|2084.29|2084.42|2083.92|44
1646233680000|2022-03-02 15:08:00|2084.42|2083.92|2083.29|2082.79|2084.42|2083.92|2083.17|2082.67|122
1646233690000|2022-03-02 15:08:10|2083.17|2082.67|2083.17|2082.67|2083.79|2083.29|2083.17|2082.67|107
1646233700000|2022-03-02 15:08:20|2083.42|2082.92|2082.92|2082.42|2083.42|2082.92|2082.92|2082.42|21
1646233710000|2022-03-02 15:08:30|2082.67|2082.17|2082.17|2081.67|2083.17|2082.67|2082.17|2081.67|114
1646233720000|2022-03-02 15:08:40|2082.29|2081.79|2081.92|2081.42|2082.54|2082.04|2081.92|2081.42|60
1646233730000|2022-03-02 15:08:50|2082.04|2081.54|2082.67|2082.17|2082.67|2082.17|2081.92|2081.42|40
1646233740000|2022-03-02 15:09:00|2082.79|2082.29|2082.42|2081.92|2083.17|2082.67|2082.29|2081.79|113
1646233750000|2022-03-02 15:09:10|2082.54|2082.04|2081.67|2081.17|2082.67|2082.17|2081.67|2081.17|68
1646233760000|2022-03-02 15:09:20|2081.42|2080.92|2081.17|2080.67|2081.42|2080.92|2080.79|2080.29|93
1646233770000|2022-03-02 15:09:30|2081.04|2080.54|2081.79|2081.29|2081.79|2081.29|2081.04|2080.54|137
1646233780000|2022-03-02 15:09:40|2081.42|2080.92|2081.42|2080.92|2081.42|2080.92|2081.17|2080.67|111
1646233790000|2022-03-02 15:09:50|2081.29|2080.79|2081.17|2080.67|2081.42|2080.92|2080.67|2080.17|89
1646233800000|2022-03-02 15:10:00|2081.15|2080.65|2081.4|2080.9|2081.4|2080.9|2080.9|2080.4|109
1646233810000|2022-03-02 15:10:10|2081.52|2081.02|2081.15|2080.65|2081.77|2081.27|2080.9|2080.4|63
1646233820000|2022-03-02 15:10:20|2080.9|2080.4|2081.15|2080.65|2081.15|2080.65|2080.65|2080.15|40
1646233830000|2022-03-02 15:10:30|2080.9|2080.4|2081.4|2080.9|2081.52|2081.02|2080.65|2080.15|73
1646233840000|2022-03-02 15:10:40|2081.15|2080.65|2080.77|2080.27|2081.27|2080.77|2080.65|2080.15|67
1646233850000|2022-03-02 15:10:50|2080.9|2080.4|2080.65|2080.15|2080.9|2080.4|2080.4|2079.9|79
1646233860000|2022-03-02 15:11:00|2080.77|2080.27|2080.15|2079.65|2080.77|2080.27|2079.65|2079.15|175
1646233870000|2022-03-02 15:11:10|2080.27|2079.77|2080.65|2080.15|2080.9|2080.4|2080.27|2079.77|119
1646233880000|2022-03-02 15:11:20|2080.77|2080.27|2080.9|2080.4|2080.9|2080.4|2080.65|2080.15|78
1646233890000|2022-03-02 15:11:30|2081.02|2080.52|2081.4|2080.9|2081.77|2081.27|2081.02|2080.52|189
1646233900000|2022-03-02 15:11:40|2081.65|2081.15|2081.77|2081.27|2081.9|2081.4|2081.4|2080.9|99
1646233910000|2022-03-02 15:11:50|2081.65|2081.15|2081.65|2081.15|2081.77|2081.27|2081.02|2080.52|63
1646233920000|2022-03-02 15:12:00|2081.9|2081.4|2082.15|2081.65|2082.4|2081.9|2081.9|2081.4|68
1646233930000|2022-03-02 15:12:10|2082.27|2081.77|2082.4|2081.9|2082.9|2082.4|2082.15|2081.65|84
1646233940000|2022-03-02 15:12:20|2082.27|2081.77|2082.65|2082.15|2082.77|2082.27|2082.27|2081.77|39
1646233950000|2022-03-02 15:12:30|2082.77|2082.27|2082.77|2082.27|2082.9|2082.4|2082.65|2082.15|77
1646233960000|2022-03-02 15:12:40|2082.9|2082.4|2083.4|2082.9|2083.4|2082.9|2082.9|2082.4|89
1646233970000|2022-03-02 15:12:50|2083.52|2083.02|2082.77|2082.27|2083.65|2083.15|2082.65|2082.15|67
1646233980000|2022-03-02 15:13:00|2082.9|2082.4|2083.4|2082.9|2083.4|2082.9|2082.9|2082.4|82
1646233990000|2022-03-02 15:13:10|2083.27|2082.77|2083.02|2082.52|2083.27|2082.77|2082.9|2082.4|68
1646234000000|2022-03-02 15:13:20|2083.15|2082.65|2082.9|2082.4|2083.27|2082.77|2082.9|2082.4|62
1646234010000|2022-03-02 15:13:30|2082.77|2082.27|2081.9|2081.4|2082.77|2082.27|2081.9|2081.4|115
1646234020000|2022-03-02 15:13:40|2082.02|2081.52|2082.4|2081.9|2082.65|2082.15|2082.02|2081.52|84
1646234030000|2022-03-02 15:13:50|2082.15|2081.65|2082.15|2081.65|2082.27|2081.77|2081.9|2081.4|40
1646234040000|2022-03-02 15:14:00|2081.9|2081.4|2082.4|2081.9|2082.4|2081.9|2081.65|2081.15|50
1646234050000|2022-03-02 15:14:10|2082.15|2081.65|2082.15|2081.65|2082.4|2081.9|2081.9|2081.4|50
1646234060000|2022-03-02 15:14:20|2082.02|2081.52|2081.65|2081.15|2082.02|2081.52|2081.27|2080.77|70
1646234070000|2022-03-02 15:14:30|2081.77|2081.27|2082.4|2081.9|2082.52|2082.02|2081.77|2081.27|82
1646234080000|2022-03-02 15:14:40|2082.27|2081.77|2081.4|2080.9|2082.4|2081.9|2081.4|2080.9|113
1646234090000|2022-03-02 15:14:50|2081.52|2081.02|2080.9|2080.4|2081.65|2081.15|2080.9|2080.4|81
1646234100000|2022-03-02 15:15:00|2080.65|2080.15|2079.9|2079.4|2080.65|2080.15|2079.9|2079.4|115
1646234110000|2022-03-02 15:15:10|2080.02|2079.52|2080.4|2079.9|2080.65|2080.15|2079.9|2079.4|210
1646234120000|2022-03-02 15:15:20|2080.15|2079.65|2080.4|2079.9|2080.9|2080.4|2080.15|2079.65|83
1646234130000|2022-03-02 15:15:30|2080.52|2080.02|2081.4|2080.9|2081.65|2081.15|2080.52|2080.02|151
1646234140000|2022-03-02 15:15:40|2081.52|2081.02|2081.02|2080.52|2081.65|2081.15|2081.02|2080.52|55
1646234150000|2022-03-02 15:15:50|2080.9|2080.4|2080.52|2080.02|2081.15|2080.65|2080.4|2079.9|66
1646234160000|2022-03-02 15:16:00|2080.65|2080.15|2081.02|2080.52|2081.02|2080.52|2080.65|2080.15|271
1646234170000|2022-03-02 15:16:10|2081.15|2080.65|2081.65|2081.15|2081.65|2081.15|2081.02|2080.52|102
1646234180000|2022-03-02 15:16:20|2081.4|2080.9|2081.4|2080.9|2081.77|2081.27|2081.4|2080.9|67
1646234190000|2022-03-02 15:16:30|2081.52|2081.02|2081.02|2080.52|2081.52|2081.02|2081.02|2080.52|36
1646234200000|2022-03-02 15:16:40|2081.15|2080.65|2081.4|2080.9|2081.4|2080.9|2080.15|2079.65|166
1646234210000|2022-03-02 15:16:50|2081.27|2080.77|2081.65|2081.15|2081.65|2081.15|2081.27|2080.77|75
1646234220000|2022-03-02 15:17:00|2081.9|2081.4|2082.15|2081.65|2082.65|2082.15|2081.77|2081.27|113
1646234230000|2022-03-02 15:17:10|2082.27|2081.77|2082.15|2081.65|2082.4|2081.9|2082.15|2081.65|90
1646234240000|2022-03-02 15:17:20|2081.9|2081.4|2081.77|2081.27|2082.15|2081.65|2081.65|2081.15|166
1646234250000|2022-03-02 15:17:30|2081.9|2081.4|2081.15|2080.65|2081.9|2081.4|2081.15|2080.65|107
1646234260000|2022-03-02 15:17:40|2081.4|2080.9|2081.65|2081.15|2081.65|2081.15|2081.4|2080.9|68
1646234270000|2022-03-02 15:17:50|2081.9|2081.4|2081.65|2081.15|2082.4|2081.9|2081.65|2081.15|90
1646234280000|2022-03-02 15:18:00|2081.52|2081.02|2083.65|2083.15|2083.65|2083.15|2081.4|2080.9|145
1646234290000|2022-03-02 15:18:10|2083.77|2083.27|2084.52|2084.02|2084.52|2084.02|2083.65|2083.15|160
1646234300000|2022-03-02 15:18:20|2084.65|2084.15|2084.15|2083.65|2084.9|2084.4|2083.9|2083.4|73
1646234310000|2022-03-02 15:18:30|2084.27|2083.77|2083.4|2082.9|2084.4|2083.9|2083.4|2082.9|99
1646234320000|2022-03-02 15:18:40|2083.65|2083.15|2083.65|2083.15|2084.15|2083.65|2083.52|2083.02|56
1646234330000|2022-03-02 15:18:50|2083.77|2083.27|2083.9|2083.4|2084.15|2083.65|2083.65|2083.15|54
1646234340000|2022-03-02 15:19:00|2084.02|2083.52|2084.9|2084.4|2084.9|2084.4|2083.65|2083.15|139
1646234350000|2022-03-02 15:19:10|2085.02|2084.52|2083.9|2083.4|2085.15|2084.65|2083.9|2083.4|162
1646234360000|2022-03-02 15:19:20|2084.15|2083.65|2083.15|2082.65|2084.15|2083.65|2083.15|2082.65|56
1646234370000|2022-03-02 15:19:30|2083.02|2082.52|2082.4|2081.9|2083.02|2082.52|2082.4|2081.9|74
1646234380000|2022-03-02 15:19:40|2082.15|2081.65|2082.9|2082.4|2082.9|2082.4|2082.15|2081.65|71
1646234390000|2022-03-02 15:19:50|2083.15|2082.65|2082.9|2082.4|2083.4|2082.9|2082.9|2082.4|47
1646234400000|2022-03-02 15:20:00|2082.65|2082.15|2083.65|2083.15|2083.9|2083.4|2082.65|2082.15|52
1646234410000|2022-03-02 15:20:10|2083.77|2083.27|2084.77|2084.27|2085.02|2084.52|2083.4|2082.9|224
1646234420000|2022-03-02 15:20:20|2084.9|2084.4|2084.15|2083.65|2085.15|2084.65|2083.9|2083.4|52
1646234430000|2022-03-02 15:20:30|2084.02|2083.52|2083.9|2083.4|2084.15|2083.65|2083.65|2083.15|173
1646234440000|2022-03-02 15:20:40|2084.02|2083.52|2084.27|2083.77|2084.4|2083.9|2084.02|2083.52|64
1646234450000|2022-03-02 15:20:50|2084.4|2083.9|2083.9|2083.4|2084.4|2083.9|2083.77|2083.27|51
1646234460000|2022-03-02 15:21:00|2084.02|2083.52|2083.52|2083.02|2084.02|2083.52|2083.4|2082.9|125
1646234470000|2022-03-02 15:21:10|2083.4|2082.9|2083.4|2082.9|2083.9|2083.4|2083.15|2082.65|302
1646234480000|2022-03-02 15:21:20|2083.52|2083.02|2084.4|2083.9|2084.52|2084.02|2083.52|2083.02|188
1646234490000|2022-03-02 15:21:30|2084.65|2084.15|2084.9|2084.4|2085.15|2084.65|2084.15|2083.65|97
1646234500000|2022-03-02 15:21:40|2084.77|2084.27|2083.65|2083.15|2084.77|2084.27|2083.65|2083.15|99
1646234510000|2022-03-02 15:21:50|2083.4|2082.9|2082.4|2081.9|2083.4|2082.9|2082.4|2081.9|49
1646234520000|2022-03-02 15:22:00|2082.52|2082.02|2082.65|2082.15|2082.9|2082.4|2082.15|2081.65|68
1646234530000|2022-03-02 15:22:10|2082.77|2082.27|2083.4|2082.9|2083.4|2082.9|2082.65|2082.15|77
1646234540000|2022-03-02 15:22:20|2083.65|2083.15|2083.65|2083.15|2084.15|2083.65|2083.65|2083.15|98
1646234550000|2022-03-02 15:22:30|2083.77|2083.27|2083.9|2083.4|2084.15|2083.65|2083.77|2083.27|36
1646234560000|2022-03-02 15:22:40|2083.77|2083.27|2083.65|2083.15|2083.77|2083.27|2083.4|2082.9|90
1646234570000|2022-03-02 15:22:50|2083.52|2083.02|2083.15|2082.65|2083.65|2083.15|2083.15|2082.65|26
1646234580000|2022-03-02 15:23:00|2083.27|2082.77|2082.9|2082.4|2083.4|2082.9|2082.9|2082.4|46
1646234590000|2022-03-02 15:23:10|2083.15|2082.65|2082.9|2082.4|2083.27|2082.77|2082.9|2082.4|57
1646234600000|2022-03-02 15:23:20|2082.77|2082.27|2082.4|2081.9|2082.77|2082.27|2082.15|2081.65|68
1646234610000|2022-03-02 15:23:30|2082.52|2082.02|2082.9|2082.4|2082.9|2082.4|2082.4|2081.9|133
1646234620000|2022-03-02 15:23:40|2083.15|2082.65|2082.4|2081.9|2083.4|2082.9|2082.4|2081.9|115
1646234630000|2022-03-02 15:23:50|2082.52|2082.02|2082.65|2082.15|2082.65|2082.15|2082.4|2081.9|12
1646234640000|2022-03-02 15:24:00|2082.4|2081.9|2081.9|2081.4|2082.52|2082.02|2081.65|2081.15|114
1646234650000|2022-03-02 15:24:10|2081.77|2081.27|2082.4|2081.9|2082.4|2081.9|2081.77|2081.27|65
1646234660000|2022-03-02 15:24:20|2082.15|2081.65|2081.77|2081.27|2082.27|2081.77|2081.65|2081.15|48
1646234670000|2022-03-02 15:24:30|2081.9|2081.4|2081.9|2081.4|2081.9|2081.4|2081.65|2081.15|33
1646234680000|2022-03-02 15:24:40|2081.77|2081.27|2081.4|2080.9|2081.9|2081.4|2081.4|2080.9|40
1646234690000|2022-03-02 15:24:50|2081.27|2080.77|2081.4|2080.9|2081.4|2080.9|2080.9|2080.4|116
1646234700000|2022-03-02 15:25:00|2081.65|2081.15|2081.4|2080.9|2081.65|2081.15|2081.4|2080.9|139
1646234710000|2022-03-02 15:25:10|2081.27|2080.77|2081.9|2081.4|2081.9|2081.4|2081.27|2080.77|62
1646234720000|2022-03-02 15:25:20|2082.02|2081.52|2081.9|2081.4|2082.15|2081.65|2081.9|2081.4|50
1646234730000|2022-03-02 15:25:30|2082.15|2081.65|2082.02|2081.52|2082.15|2081.65|2081.65|2081.15|155
1646234740000|2022-03-02 15:25:40|2081.9|2081.4|2082.27|2081.77|2082.4|2081.9|2081.9|2081.4|112
1646234750000|2022-03-02 15:25:50|2082.4|2081.9|2082.27|2081.77|2082.65|2082.15|2082.27|2081.77|64
1646234760000|2022-03-02 15:26:00|2082.15|2081.65|2082.65|2082.15|2082.65|2082.15|2082.02|2081.52|41
1646234770000|2022-03-02 15:26:10|2082.52|2082.02|2082.52|2082.02|2082.52|2082.02|2082.27|2081.77|84
1646234780000|2022-03-02 15:26:20|2082.65|2082.15|2082.27|2081.77|2082.65|2082.15|2081.9|2081.4|79
1646234790000|2022-03-02 15:26:30|2082.15|2081.65|2082.15|2081.65|2082.27|2081.77|2081.9|2081.4|67
1646234800000|2022-03-02 15:26:40|2082.27|2081.77|2081.4|2080.9|2082.27|2081.77|2081.15|2080.65|87
1646234810000|2022-03-02 15:26:50|2081.27|2080.77|2080.27|2079.77|2081.27|2080.77|2080.15|2079.65|78
1646234820000|2022-03-02 15:27:00|2080.15|2079.65|2079.77|2079.27|2080.15|2079.65|2079.15|2078.65|138
1646234830000|2022-03-02 15:27:10|2079.9|2079.4|2079.4|2078.9|2079.9|2079.4|2079.15|2078.65|95
1646234840000|2022-03-02 15:27:20|2079.27|2078.77|2079.65|2079.15|2079.77|2079.27|2079.02|2078.52|239
1646234850000|2022-03-02 15:27:30|2079.77|2079.27|2079.9|2079.4|2079.9|2079.4|2079.52|2079.02|131
1646234860000|2022-03-02 15:27:40|2080.02|2079.52|2079.9|2079.4|2080.27|2079.77|2079.65|2079.15|170
1646234870000|2022-03-02 15:27:50|2080.02|2079.52|2080.15|2079.65|2080.27|2079.77|2079.65|2079.15|46
1646234880000|2022-03-02 15:28:00|2080.27|2079.77|2084.4|2083.9|2084.4|2083.9|2080.27|2079.77|514
1646234890000|2022-03-02 15:28:10|2084.27|2083.77|2082.4|2081.9|2084.4|2083.9|2082.15|2081.65|264
1646234900000|2022-03-02 15:28:20|2082.02|2081.52|2081.4|2080.9|2082.4|2081.9|2081.27|2080.77|189
1646234910000|2022-03-02 15:28:30|2081.52|2081.02|2082.9|2082.4|2083.65|2083.15|2081.15|2080.65|209
1646234920000|2022-03-02 15:28:40|2082.77|2082.27|2083.9|2083.4|2084.15|2083.65|2082.15|2081.65|353
1646234930000|2022-03-02 15:28:50|2083.65|2083.15|2083.9|2083.4|2084.15|2083.65|2082.4|2081.9|216
1646234940000|2022-03-02 15:29:00|2083.65|2083.15|2084.15|2083.65|2084.65|2084.15|2083.4|2082.9|269
1646234950000|2022-03-02 15:29:10|2084.4|2083.9|2085.4|2084.9|2085.65|2085.15|2084.15|2083.65|128
1646234960000|2022-03-02 15:29:20|2085.15|2084.65|2087.4|2086.9|2087.4|2086.9|2085.15|2084.65|202
1646234970000|2022-03-02 15:29:30|2087.65|2087.15|2086.65|2086.15|2088.15|2087.65|2086.65|2086.15|330
1646234980000|2022-03-02 15:29:40|2086.4|2085.9|2087.15|2086.65|2087.65|2087.15|2086.4|2085.9|264
1646234990000|2022-03-02 15:29:50|2087.4|2086.9|2086.65|2086.15|2087.65|2087.15|2086.4|2085.9|236
1646235000000|2022-03-02 15:30:00|2086.4|2085.9|2088.9|2088.4|2089.15|2088.65|2086.4|2085.9|318
1646235010000|2022-03-02 15:30:10|2088.65|2088.15|2088.9|2088.4|2089.02|2088.52|2088.4|2087.9|142
1646235020000|2022-03-02 15:30:20|2089.02|2088.52|2088.9|2088.4|2089.27|2088.77|2088.65|2088.15|142
1646235030000|2022-03-02 15:30:30|2088.77|2088.27|2087.9|2087.4|2089.15|2088.65|2087.65|2087.15|176
1646235040000|2022-03-02 15:30:40|2088.15|2087.65|2087.15|2086.65|2088.15|2087.65|2086.9|2086.4|185
1646235050000|2022-03-02 15:30:50|2087.4|2086.9|2087.15|2086.65|2087.4|2086.9|2085.77|2085.27|183
1646235060000|2022-03-02 15:31:00|2086.9|2086.4|2086.9|2086.4|2087.65|2087.15|2086.65|2086.15|117
1646235070000|2022-03-02 15:31:10|2087.02|2086.52|2087.02|2086.52|2087.4|2086.9|2086.9|2086.4|88
1646235080000|2022-03-02 15:31:20|2086.9|2086.4|2085.9|2085.4|2087.02|2086.52|2085.4|2084.9|118
1646235090000|2022-03-02 15:31:30|2085.65|2085.15|2086.02|2085.52|2086.4|2085.9|2085.52|2085.02|482
1646235100000|2022-03-02 15:31:40|2086.15|2085.65|2087.52|2087.02|2087.52|2087.02|2086.15|2085.65|139
1646235110000|2022-03-02 15:31:50|2088.02|2087.52|2087.77|2087.27|2088.15|2087.65|2087.27|2086.77|97
1646235120000|2022-03-02 15:32:00|2087.9|2087.4|2086.9|2086.4|2087.9|2087.4|2086.9|2086.4|84
1646235130000|2022-03-02 15:32:10|2086.65|2086.15|2085.15|2084.65|2086.9|2086.4|2085.15|2084.65|291
1646235140000|2022-03-02 15:32:20|2084.9|2084.4|2084.15|2083.65|2085.02|2084.52|2084.15|2083.65|169
1646235150000|2022-03-02 15:32:30|2084.4|2083.9|2085.52|2085.02|2085.65|2085.15|2084.15|2083.65|148
1646235160000|2022-03-02 15:32:40|2085.4|2084.9|2085.9|2085.4|2085.9|2085.4|2085.15|2084.65|100
1646235170000|2022-03-02 15:32:50|2086.15|2085.65|2086.15|2085.65|2086.65|2086.15|2085.9|2085.4|127
1646235180000|2022-03-02 15:33:00|2086.4|2085.9|2085.9|2085.4|2086.65|2086.15|2085.65|2085.15|110
1646235190000|2022-03-02 15:33:10|2085.65|2085.15|2086.15|2085.65|2086.15|2085.65|2085.65|2085.15|33
1646235200000|2022-03-02 15:33:20|2086.4|2085.9|2086.15|2085.65|2086.65|2086.15|2085.9|2085.4|61
1646235210000|2022-03-02 15:33:30|2086.27|2085.77|2086.65|2086.15|2086.77|2086.27|2086.27|2085.77|147
1646235220000|2022-03-02 15:33:40|2086.77|2086.27|2087.15|2086.65|2087.9|2087.4|2086.65|2086.15|448
1646235230000|2022-03-02 15:33:50|2086.9|2086.4|2088.02|2087.52|2088.02|2087.52|2086.52|2086.02|275
1646235240000|2022-03-02 15:34:00|2088.15|2087.65|2088.15|2087.65|2088.4|2087.9|2087.77|2087.27|133
1646235250000|2022-03-02 15:34:10|2087.65|2087.15|2087.9|2087.4|2088.15|2087.65|2087.4|2086.9|166
1646235260000|2022-03-02 15:34:20|2087.77|2087.27|2087.15|2086.65|2087.9|2087.4|2087.15|2086.65|30
1646235270000|2022-03-02 15:34:30|2086.9|2086.4|2085.9|2085.4|2086.9|2086.4|2085.9|2085.4|229
1646235280000|2022-03-02 15:34:40|2086.02|2085.52|2086.15|2085.65|2086.65|2086.15|2086.02|2085.52|171
1646235290000|2022-03-02 15:34:50|2086.4|2085.9|2086.4|2085.9|2087.02|2086.52|2086.4|2085.9|114
1646235300000|2022-03-02 15:35:00|2086.65|2086.15|2086.4|2085.9|2087.15|2086.65|2085.9|2085.4|96
1646235310000|2022-03-02 15:35:10|2086.15|2085.65|2086.02|2085.52|2086.65|2086.15|2086.02|2085.52|61
1646235320000|2022-03-02 15:35:20|2086.15|2085.65|2086.02|2085.52|2086.4|2085.9|2085.9|2085.4|69
1646235330000|2022-03-02 15:35:30|2085.9|2085.4|2086.15|2085.65|2086.4|2085.9|2085.9|2085.4|28
1646235340000|2022-03-02 15:35:40|2085.9|2085.4|2087.15|2086.65|2087.15|2086.65|2085.77|2085.27|181
1646235350000|2022-03-02 15:35:50|2087.4|2086.9|2086.52|2086.02|2087.65|2087.15|2086.4|2085.9|130
1646235360000|2022-03-02 15:36:00|2086.65|2086.15|2086.9|2086.4|2087.52|2087.02|2086.65|2086.15|61
1646235370000|2022-03-02 15:36:10|2086.65|2086.15|2087.02|2086.52|2087.02|2086.52|2086.27|2085.77|118
1646235380000|2022-03-02 15:36:20|2087.15|2086.65|2087.65|2087.15|2088.15|2087.65|2086.9|2086.4|82
1646235390000|2022-03-02 15:36:30|2087.4|2086.9|2087.65|2087.15|2087.65|2087.15|2087.27|2086.77|47
1646235400000|2022-03-02 15:36:40|2087.52|2087.02|2088.27|2087.77|2088.4|2087.9|2087.15|2086.65|322
1646235410000|2022-03-02 15:36:50|2088.15|2087.65|2089.52|2089.02|2089.52|2089.02|2088.15|2087.65|110
1646235420000|2022-03-02 15:37:00|2089.65|2089.15|2089.4|2088.9|2089.77|2089.27|2089.27|2088.77|94
1646235430000|2022-03-02 15:37:10|2089.15|2088.65|2089.65|2089.15|2089.65|2089.15|2089.15|2088.65|111
1646235440000|2022-03-02 15:37:20|2089.52|2089.02|2089.15|2088.65|2089.65|2089.15|2089.15|2088.65|48
1646235450000|2022-03-02 15:37:30|2089.02|2088.52|2088.4|2087.9|2089.02|2088.52|2088.15|2087.65|82
1646235460000|2022-03-02 15:37:40|2088.65|2088.15|2089.4|2088.9|2089.4|2088.9|2088.65|2088.15|54
1646235470000|2022-03-02 15:37:50|2089.15|2088.65|2089.4|2088.9|2089.4|2088.9|2089.02|2088.52|48
1646235480000|2022-03-02 15:38:00|2089.27|2088.77|2089.15|2088.65|2089.9|2089.4|2089.15|2088.65|156
1646235490000|2022-03-02 15:38:10|2089.27|2088.77|2088.15|2087.65|2089.27|2088.77|2088.15|2087.65|199
1646235500000|2022-03-02 15:38:20|2088.02|2087.52|2087.9|2087.4|2088.4|2087.9|2087.65|2087.15|130
1646235510000|2022-03-02 15:38:30|2088.02|2087.52|2088.27|2087.77|2088.4|2087.9|2087.9|2087.4|107
1646235520000|2022-03-02 15:38:40|2088.4|2087.9|2088.65|2088.15|2088.65|2088.15|2088.15|2087.65|125
1646235530000|2022-03-02 15:38:50|2088.77|2088.27|2089.65|2089.15|2089.77|2089.27|2088.65|2088.15|49
1646235540000|2022-03-02 15:39:00|2089.4|2088.9|2089.02|2088.52|2089.4|2088.9|2088.9|2088.4|102
1646235550000|2022-03-02 15:39:10|2089.15|2088.65|2089.52|2089.02|2089.65|2089.15|2088.9|2088.4|73
1646235560000|2022-03-02 15:39:20|2089.65|2089.15|2089.4|2088.9|2089.9|2089.4|2089.15|2088.65|54
1646235570000|2022-03-02 15:39:30|2089.27|2088.77|2089.4|2088.9|2089.65|2089.15|2089.15|2088.65|22
1646235580000|2022-03-02 15:39:40|2089.52|2089.02|2089.9|2089.4|2090.02|2089.52|2089.4|2088.9|66
1646235590000|2022-03-02 15:39:50|2090.02|2089.52|2090.15|2089.65|2090.15|2089.65|2089.9|2089.4|60
1646235600000|2022-03-02 15:40:00|2090.27|2089.77|2090.27|2089.77|2090.65|2090.15|2089.9|2089.4|138
1646235610000|2022-03-02 15:40:10|2090.15|2089.65|2089.9|2089.4|2090.4|2089.9|2089.9|2089.4|57
1646235620000|2022-03-02 15:40:20|2089.65|2089.15|2089.9|2089.4|2089.9|2089.4|2089.4|2088.9|73
1646235630000|2022-03-02 15:40:30|2089.77|2089.27|2089.4|2088.9|2090.02|2089.52|2089.15|2088.65|81
1646235640000|2022-03-02 15:40:40|2089.27|2088.77|2088.65|2088.15|2089.27|2088.77|2088.52|2088.02|64
1646235650000|2022-03-02 15:40:50|2088.52|2088.02|2088.65|2088.15|2088.65|2088.15|2088.15|2087.65|260
1646235660000|2022-03-02 15:41:00|2088.52|2088.02|2088.65|2088.15|2089.15|2088.65|2088.4|2087.9|93
1646235670000|2022-03-02 15:41:10|2088.77|2088.27|2089.02|2088.52|2089.02|2088.52|2088.65|2088.15|30
1646235680000|2022-03-02 15:41:20|2088.77|2088.27|2089.15|2088.65|2089.15|2088.65|2088.77|2088.27|41
1646235690000|2022-03-02 15:41:30|2089.27|2088.77|2088.9|2088.4|2089.27|2088.77|2088.9|2088.4|36
1646235700000|2022-03-02 15:41:40|2088.65|2088.15|2088.4|2087.9|2088.77|2088.27|2088.15|2087.65|83
1646235710000|2022-03-02 15:41:50|2088.52|2088.02|2088.4|2087.9|2088.52|2088.02|2087.9|2087.4|47
1646235720000|2022-03-02 15:42:00|2088.27|2087.77|2087.9|2087.4|2088.4|2087.9|2087.9|2087.4|113
1646235730000|2022-03-02 15:42:10|2088.02|2087.52|2087.9|2087.4|2088.15|2087.65|2087.65|2087.15|27
1646235740000|2022-03-02 15:42:20|2088.02|2087.52|2088.15|2087.65|2088.15|2087.65|2088.02|2087.52|159
1646235750000|2022-03-02 15:42:30|2088.02|2087.52|2088.4|2087.9|2088.4|2087.9|2088.02|2087.52|30
1646235760000|2022-03-02 15:42:40|2088.27|2087.77|2087.9|2087.4|2088.27|2087.77|2087.65|2087.15|39
1646235770000|2022-03-02 15:42:50|2087.65|2087.15|2087.15|2086.65|2087.65|2087.15|2086.9|2086.4|106
1646235780000|2022-03-02 15:43:00|2087.4|2086.9|2087.15|2086.65|2087.4|2086.9|2087.15|2086.65|71
1646235790000|2022-03-02 15:43:10|2087.02|2086.52|2087.27|2086.77|2087.27|2086.77|2086.65|2086.15|209
1646235800000|2022-03-02 15:43:20|2087.15|2086.65|2087.4|2086.9|2087.65|2087.15|2087.15|2086.65|13
1646235810000|2022-03-02 15:43:30|2087.65|2087.15|2087.4|2086.9|2087.65|2087.15|2087.4|2086.9|16
1646235820000|2022-03-02 15:43:40|2087.52|2087.02|2088.15|2087.65|2088.15|2087.65|2087.52|2087.02|69
1646235830000|2022-03-02 15:43:50|2088.02|2087.52|2088.15|2087.65|2088.15|2087.65|2087.65|2087.15|66
1646235840000|2022-03-02 15:44:00|2087.9|2087.4|2088.02|2087.52|2088.15|2087.65|2087.9|2087.4|114
1646235850000|2022-03-02 15:44:10|2087.9|2087.4|2087.65|2087.15|2087.9|2087.4|2087.4|2086.9|108
1646235860000|2022-03-02 15:44:20|2087.77|2087.27|2087.9|2087.4|2087.9|2087.4|2087.65|2087.15|35
1646235870000|2022-03-02 15:44:30|2087.77|2087.27|2087.4|2086.9|2087.9|2087.4|2087.4|2086.9|24
1646235880000|2022-03-02 15:44:40|2087.52|2087.02|2087.02|2086.52|2087.65|2087.15|2086.77|2086.27|83
1646235890000|2022-03-02 15:44:50|2087.15|2086.65|2087.15|2086.65|2087.27|2086.77|2086.9|2086.4|71
1646235900000|2022-03-02 15:45:00|2087.65|2087.15|2087.4|2086.9|2087.65|2087.15|2087.15|2086.65|100
1646235910000|2022-03-02 15:45:10|2087.15|2086.65|2087.27|2086.77|2087.4|2086.9|2087.15|2086.65|34
1646235920000|2022-03-02 15:45:20|2087.15|2086.65|2087.15|2086.65|2087.27|2086.77|2086.9|2086.4|66
1646235930000|2022-03-02 15:45:30|2086.9|2086.4|2085.9|2085.4|2087.02|2086.52|2085.77|2085.27|138
1646235940000|2022-03-02 15:45:40|2086.02|2085.52|2086.65|2086.15|2086.65|2086.15|2086.02|2085.52|103
1646235950000|2022-03-02 15:45:50|2086.52|2086.02|2085.65|2085.15|2086.9|2086.4|2085.65|2085.15|108
1646235960000|2022-03-02 15:46:00|2085.52|2085.02|2085.27|2084.77|2085.65|2085.15|2085.15|2084.65|59
1646235970000|2022-03-02 15:46:10|2085.4|2084.9|2084.02|2083.52|2085.65|2085.15|2084.02|2083.52|79
1646235980000|2022-03-02 15:46:20|2084.15|2083.65|2084.15|2083.65|2084.65|2084.15|2083.9|2083.4|192
1646235990000|2022-03-02 15:46:30|2084.02|2083.52|2083.77|2083.27|2084.15|2083.65|2083.77|2083.27|112
1646236000000|2022-03-02 15:46:40|2083.9|2083.4|2083.9|2083.4|2084.15|2083.65|2083.65|2083.15|96
1646236010000|2022-03-02 15:46:50|2084.15|2083.65|2084.9|2084.4|2084.9|2084.4|2084.15|2083.65|159
1646236020000|2022-03-02 15:47:00|2085.02|2084.52|2085.4|2084.9|2085.65|2085.15|2085.02|2084.52|121
1646236030000|2022-03-02 15:47:10|2085.27|2084.77|2084.65|2084.15|2085.27|2084.77|2084.65|2084.15|72
1646236040000|2022-03-02 15:47:20|2084.77|2084.27|2085.4|2084.9|2085.9|2085.4|2084.77|2084.27|66
1646236050000|2022-03-02 15:47:30|2085.15|2084.65|2086.15|2085.65|2086.27|2085.77|2085.15|2084.65|80
1646236060000|2022-03-02 15:47:40|2085.9|2085.4|2086.15|2085.65|2086.15|2085.65|2085.9|2085.4|46
1646236070000|2022-03-02 15:47:50|2086.02|2085.52|2086.02|2085.52|2086.27|2085.77|2085.9|2085.4|142
1646236080000|2022-03-02 15:48:00|2086.15|2085.65|2085.9|2085.4|2086.15|2085.65|2085.65|2085.15|71
1646236090000|2022-03-02 15:48:10|2086.02|2085.52|2086.02|2085.52|2086.15|2085.65|2085.9|2085.4|67
1646236100000|2022-03-02 15:48:20|2085.9|2085.4|2086.4|2085.9|2086.4|2085.9|2085.9|2085.4|59
1646236110000|2022-03-02 15:48:30|2086.52|2086.02|2087.65|2087.15|2087.65|2087.15|2086.52|2086.02|52
1646236120000|2022-03-02 15:48:40|2088.02|2087.52|2087.9|2087.4|2088.27|2087.77|2087.9|2087.4|292
1646236130000|2022-03-02 15:48:50|2087.77|2087.27|2087.65|2087.15|2088.02|2087.52|2087.65|2087.15|35
1646236140000|2022-03-02 15:49:00|2087.9|2087.4|2087.9|2087.4|2088.15|2087.65|2087.65|2087.15|92
1646236150000|2022-03-02 15:49:10|2088.02|2087.52|2088.65|2088.15|2088.65|2088.15|2088.02|2087.52|134
1646236160000|2022-03-02 15:49:20|2088.52|2088.02|2088.4|2087.9|2088.65|2088.15|2088.27|2087.77|76
1646236170000|2022-03-02 15:49:30|2088.52|2088.02|2088.77|2088.27|2088.9|2088.4|2088.52|2088.02|89
1646236180000|2022-03-02 15:49:40|2088.65|2088.15|2088.4|2087.9|2088.65|2088.15|2088.4|2087.9|60
1646236190000|2022-03-02 15:49:50|2088.15|2087.65|2088.02|2087.52|2088.27|2087.77|2087.65|2087.15|78
1646236200000|2022-03-02 15:50:00|2088.15|2087.65|2088.15|2087.65|2088.15|2087.65|2087.65|2087.15|106
1646236210000|2022-03-02 15:50:10|2088.02|2087.52|2088.15|2087.65|2088.27|2087.77|2087.77|2087.27|65
1646236220000|2022-03-02 15:50:20|2088.02|2087.52|2088.15|2087.65|2088.4|2087.9|2087.9|2087.4|97
1646236230000|2022-03-02 15:50:30|2088.65|2088.15|2087.9|2087.4|2088.65|2088.15|2087.9|2087.4|58
1646236240000|2022-03-02 15:50:40|2088.15|2087.65|2087.65|2087.15|2088.15|2087.65|2087.27|2086.77|96
1646236250000|2022-03-02 15:50:50|2088.15|2087.65|2088.4|2087.9|2088.52|2088.02|2087.9|2087.4|59
1646236260000|2022-03-02 15:51:00|2088.65|2088.15|2089.4|2088.9|2089.65|2089.15|2088.65|2088.15|60
1646236270000|2022-03-02 15:51:10|2089.27|2088.77|2088.9|2088.4|2089.4|2088.9|2088.65|2088.15|67
1646236280000|2022-03-02 15:51:20|2088.77|2088.27|2088.4|2087.9|2088.9|2088.4|2088.4|2087.9|45
1646236290000|2022-03-02 15:51:30|2088.27|2087.77|2087.77|2087.27|2088.27|2087.77|2087.65|2087.15|45
1646236300000|2022-03-02 15:51:40|2087.65|2087.15|2087.65|2087.15|2088.4|2087.9|2087.52|2087.02|36
1646236310000|2022-03-02 15:51:50|2087.52|2087.02|2087.9|2087.4|2087.9|2087.4|2087.27|2086.77|33
1646236320000|2022-03-02 15:52:00|2088.15|2087.65|2087.65|2087.15|2088.4|2087.9|2087.65|2087.15|72
1646236330000|2022-03-02 15:52:10|2087.4|2086.9|2087.52|2087.02|2088.02|2087.52|2087.4|2086.9|40
1646236340000|2022-03-02 15:52:20|2087.4|2086.9|2086.65|2086.15|2087.4|2086.9|2086.65|2086.15|52
1646236350000|2022-03-02 15:52:30|2086.9|2086.4|2086.27|2085.77|2086.9|2086.4|2086.15|2085.65|27
1646236360000|2022-03-02 15:52:40|2086.15|2085.65|2087.15|2086.65|2087.15|2086.65|2086.15|2085.65|27
1646236370000|2022-03-02 15:52:50|2087.4|2086.9|2087.4|2086.9|2088.02|2087.52|2087.27|2086.77|39
1646236380000|2022-03-02 15:53:00|2087.65|2087.15|2088.02|2087.52|2088.15|2087.65|2087.4|2086.9|49
1646236390000|2022-03-02 15:53:10|2087.9|2087.4|2088.15|2087.65|2088.4|2087.9|2087.9|2087.4|34
1646236400000|2022-03-02 15:53:20|2087.9|2087.4|2087.77|2087.27|2088.4|2087.9|2087.65|2087.15|53
1646236410000|2022-03-02 15:53:30|2087.65|2087.15|2087.15|2086.65|2087.77|2087.27|2087.15|2086.65|23
1646236420000|2022-03-02 15:53:40|2087.27|2086.77|2086.52|2086.02|2087.4|2086.9|2086.52|2086.02|80
1646236430000|2022-03-02 15:53:50|2086.4|2085.9|2086.15|2085.65|2086.77|2086.27|2086.15|2085.65|47
1646236440000|2022-03-02 15:54:00|2086.4|2085.9|2085.15|2084.65|2086.65|2086.15|2085.15|2084.65|142
1646236450000|2022-03-02 15:54:10|2085.4|2084.9|2085.9|2085.4|2085.9|2085.4|2085.15|2084.65|71
1646236460000|2022-03-02 15:54:20|2085.52|2085.02|2085.52|2085.02|2085.65|2085.15|2084.9|2084.4|57
1646236470000|2022-03-02 15:54:30|2085.65|2085.15|2085.4|2084.9|2085.65|2085.15|2085.15|2084.65|43
1646236480000|2022-03-02 15:54:40|2085.27|2084.77|2085.15|2084.65|2085.4|2084.9|2085.02|2084.52|69
1646236490000|2022-03-02 15:54:50|2084.9|2084.4|2085.65|2085.15|2085.65|2085.15|2084.9|2084.4|42
1646236500000|2022-03-02 15:55:00|2085.9|2085.4|2085.77|2085.27|2085.9|2085.4|2085.15|2084.65|64
1646236510000|2022-03-02 15:55:10|2085.65|2085.15|2086.15|2085.65|2086.27|2085.77|2085.65|2085.15|27
1646236520000|2022-03-02 15:55:20|2085.9|2085.4|2085.9|2085.4|2086.02|2085.52|2085.65|2085.15|54
1646236530000|2022-03-02 15:55:30|2085.77|2085.27|2086.15|2085.65|2086.15|2085.65|2085.4|2084.9|44
1646236540000|2022-03-02 15:55:40|2086.27|2085.77|2086.65|2086.15|2086.65|2086.15|2086.15|2085.65|29
1646236550000|2022-03-02 15:55:50|2086.52|2086.02|2086.9|2086.4|2086.9|2086.4|2086.52|2086.02|37
1646236560000|2022-03-02 15:56:00|2086.77|2086.27|2087.15|2086.65|2087.15|2086.65|2086.65|2086.15|100
1646236570000|2022-03-02 15:56:10|2087.52|2087.02|2087.65|2087.15|2087.65|2087.15|2087.4|2086.9|72
1646236580000|2022-03-02 15:56:20|2087.77|2087.27|2088.4|2087.9|2088.4|2087.9|2087.4|2086.9|72
1646236590000|2022-03-02 15:56:30|2088.27|2087.77|2088.65|2088.15|2088.65|2088.15|2088.15|2087.65|65
1646236600000|2022-03-02 15:56:40|2088.77|2088.27|2089.02|2088.52|2089.02|2088.52|2088.4|2087.9|29
1646236610000|2022-03-02 15:56:50|2089.15|2088.65|2089.4|2088.9|2089.4|2088.9|2088.77|2088.27|56
1646236620000|2022-03-02 15:57:00|2089.15|2088.65|2089.65|2089.15|2089.9|2089.4|2089.15|2088.65|76
1646236630000|2022-03-02 15:57:10|2089.9|2089.4|2089.4|2088.9|2089.9|2089.4|2088.9|2088.4|67
1646236640000|2022-03-02 15:57:20|2089.27|2088.77|2089.9|2089.4|2089.9|2089.4|2089.15|2088.65|22
1646236650000|2022-03-02 15:57:30|2090.15|2089.65|2091.02|2090.52|2091.02|2090.52|2089.9|2089.4|78
1646236660000|2022-03-02 15:57:40|2090.9|2090.4|2090.9|2090.4|2091.15|2090.65|2090.9|2090.4|35
1646236670000|2022-03-02 15:57:50|2091.02|2090.52|2091.02|2090.52|2091.4|2090.9|2091.02|2090.52|51
1646236680000|2022-03-02 15:58:00|2091.15|2090.65|2092.02|2091.52|2092.15|2091.65|2091.15|2090.65|71
1646236690000|2022-03-02 15:58:10|2092.15|2091.65|2092.9|2092.4|2092.9|2092.4|2091.9|2091.4|102
1646236700000|2022-03-02 15:58:20|2093.02|2092.52|2093.15|2092.65|2093.4|2092.9|2092.9|2092.4|85
1646236710000|2022-03-02 15:58:30|2093.27|2092.77|2093.15|2092.65|2093.52|2093.02|2093.15|2092.65|73
1646236720000|2022-03-02 15:58:40|2093.27|2092.77|2093.15|2092.65|2093.52|2093.02|2093.02|2092.52|76
1646236730000|2022-03-02 15:58:50|2093.02|2092.52|2092.9|2092.4|2093.02|2092.52|2092.52|2092.02|36
1646236740000|2022-03-02 15:59:00|2093.02|2092.52|2093.15|2092.65|2093.27|2092.77|2092.4|2091.9|71
1646236750000|2022-03-02 15:59:10|2093.27|2092.77|2093.4|2092.9|2093.4|2092.9|2093.02|2092.52|24
1646236760000|2022-03-02 15:59:20|2093.27|2092.77|2092.52|2092.02|2093.52|2093.02|2092.52|2092.02|100
1646236770000|2022-03-02 15:59:30|2092.4|2091.9|2092.9|2092.4|2092.9|2092.4|2092.27|2091.77|48
1646236780000|2022-03-02 15:59:40|2092.77|2092.27|2092.15|2091.65|2092.77|2092.27|2092.15|2091.65|52
1646236790000|2022-03-02 15:59:50|2091.9|2091.4|2091.65|2091.15|2092.02|2091.52|2091.27|2090.77|120
1646236800000|2022-03-02 16:00:00|2091.65|2091.15|2091.4|2090.9|2092.15|2091.65|2091.4|2090.9|120
1646236810000|2022-03-02 16:00:10|2091.15|2090.65|2091.15|2090.65|2091.65|2091.15|2091.15|2090.65|59
1646236820000|2022-03-02 16:00:20|2090.9|2090.4|2091.65|2091.15|2091.65|2091.15|2090.9|2090.4|80
1646236830000|2022-03-02 16:00:30|2091.52|2091.02|2091.77|2091.27|2091.77|2091.27|2091.15|2090.65|48
1646236840000|2022-03-02 16:00:40|2091.65|2091.15|2091.4|2090.9|2091.65|2091.15|2091.27|2090.77|39
1646236850000|2022-03-02 16:00:50|2091.27|2090.77|2091.65|2091.15|2091.65|2091.15|2091.15|2090.65|79
1646236860000|2022-03-02 16:01:00|2091.52|2091.02|2092.15|2091.65|2092.15|2091.65|2091.4|2090.9|67
1646236870000|2022-03-02 16:01:10|2092.02|2091.52|2092.15|2091.65|2092.4|2091.9|2091.9|2091.4|42
1646236880000|2022-03-02 16:01:20|2092.02|2091.52|2091.9|2091.4|2092.4|2091.9|2091.9|2091.4|32
1646236890000|2022-03-02 16:01:30|2092.02|2091.52|2092.15|2091.65|2092.65|2092.15|2092.02|2091.52|54
1646236900000|2022-03-02 16:01:40|2092.02|2091.52|2092.02|2091.52|2092.15|2091.65|2091.65|2091.15|50
1646236910000|2022-03-02 16:01:50|2092.15|2091.65|2092.77|2092.27|2092.9|2092.4|2092.15|2091.65|50
1646236920000|2022-03-02 16:02:00|2092.9|2092.4|2092.15|2091.65|2092.9|2092.4|2092.15|2091.65|35
1646236930000|2022-03-02 16:02:10|2091.9|2091.4|2092.4|2091.9|2092.4|2091.9|2091.4|2090.9|115
1646236940000|2022-03-02 16:02:20|2092.65|2092.15|2095.65|2095.15|2096.65|2096.15|2092.4|2091.9|503
1646236950000|2022-03-02 16:02:30|2095.77|2095.27|2096.15|2095.65|2096.65|2096.15|2095.77|2095.27|347
1646236960000|2022-03-02 16:02:40|2095.9|2095.4|2096.9|2096.4|2096.9|2096.4|2094.65|2094.15|445
1646236970000|2022-03-02 16:02:50|2097.15|2096.65|2098.4|2097.9|2098.4|2097.9|2096.9|2096.4|223
1646236980000|2022-03-02 16:03:00|2098.52|2098.02|2099.15|2098.65|2100.15|2099.65|2098.02|2097.52|465
1646236990000|2022-03-02 16:03:10|2098.9|2098.4|2099.65|2099.15|2100.4|2099.9|2098.65|2098.15|138
1646237000000|2022-03-02 16:03:20|2099.77|2099.27|2099.9|2099.4|2100.9|2100.4|2099.77|2099.27|173
1646237010000|2022-03-02 16:03:30|2100.02|2099.52|2099.52|2099.02|2100.52|2100.02|2099.4|2098.9|133
1646237020000|2022-03-02 16:03:40|2099.77|2099.27|2101.15|2100.65|2101.65|2101.15|2099.65|2099.15|171
1646237030000|2022-03-02 16:03:50|2101.4|2100.9|2102.52|2102.02|2102.65|2102.15|2101.4|2100.9|272
1646237040000|2022-03-02 16:04:00|2102.65|2102.15|2103.65|2103.15|2103.65|2103.15|2102.4|2101.9|394
1646237050000|2022-03-02 16:04:10|2103.52|2103.02|2104.15|2103.65|2104.77|2104.27|2103.15|2102.65|250
1646237060000|2022-03-02 16:04:20|2104.27|2103.77|2103.65|2103.15|2104.27|2103.77|2103.52|2103.02|109
1646237070000|2022-03-02 16:04:30|2103.15|2102.65|2103.52|2103.02|2103.9|2103.4|2102.65|2102.15|180
1646237080000|2022-03-02 16:04:40|2103.4|2102.9|2103.65|2103.15|2104.15|2103.65|2103.15|2102.65|99
1646237090000|2022-03-02 16:04:50|2103.77|2103.27|2103.9|2103.4|2104.4|2103.9|2103.65|2103.15|130
1646237100000|2022-03-02 16:05:00|2104.02|2103.52|2102.65|2102.15|2104.9|2104.4|2102.65|2102.15|244
1646237110000|2022-03-02 16:05:10|2102.4|2101.9|2100.4|2099.9|2102.77|2102.27|2100.4|2099.9|445
1646237120000|2022-03-02 16:05:20|2100.65|2100.15|2100.77|2100.27|2102.02|2101.52|2100.02|2099.52|244
1646237130000|2022-03-02 16:05:30|2100.9|2100.4|2101.27|2100.77|2101.65|2101.15|2100.52|2100.02|101
1646237140000|2022-03-02 16:05:40|2101.4|2100.9|2102.15|2101.65|2102.4|2101.9|2101.15|2100.65|82
1646237150000|2022-03-02 16:05:50|2102.27|2101.77|2102.15|2101.65|2102.52|2102.02|2101.65|2101.15|97
1646237160000|2022-03-02 16:06:00|2102.27|2101.77|2103.15|2102.65|2103.15|2102.65|2102.27|2101.77|195
1646237170000|2022-03-02 16:06:10|2103.02|2102.52|2103.9|2103.4|2104.02|2103.52|2102.65|2102.15|124
1646237180000|2022-03-02 16:06:20|2104.02|2103.52|2104.65|2104.15|2104.65|2104.15|2104.02|2103.52|133
1646237190000|2022-03-02 16:06:30|2104.4|2103.9|2104.4|2103.9|2105.02|2104.52|2104.4|2103.9|81
1646237200000|2022-03-02 16:06:40|2104.65|2104.15|2103.65|2103.15|2104.65|2104.15|2103.65|2103.15|217
1646237210000|2022-03-02 16:06:50|2103.77|2103.27|2103.9|2103.4|2104.02|2103.52|2103.4|2102.9|95
1646237220000|2022-03-02 16:07:00|2104.4|2103.9|2105.15|2104.65|2105.15|2104.65|2103.9|2103.4|77
1646237230000|2022-03-02 16:07:10|2105.02|2104.52|2105.02|2104.52|2105.15|2104.65|2104.4|2103.9|97
1646237240000|2022-03-02 16:07:20|2105.15|2104.65|2105.15|2104.65|2105.4|2104.9|2104.9|2104.4|154
1646237250000|2022-03-02 16:07:30|2105.27|2104.77|2105.15|2104.65|2105.4|2104.9|2104.52|2104.02|175
1646237260000|2022-03-02 16:07:40|2105.27|2104.77|2104.9|2104.4|2105.65|2105.15|2104.9|2104.4|60
1646237270000|2022-03-02 16:07:50|2105.02|2104.52|2104.9|2104.4|2105.15|2104.65|2104.15|2103.65|213
1646237280000|2022-03-02 16:08:00|2104.77|2104.27|2104.77|2104.27|2105.52|2105.02|2104.4|2103.9|199
1646237290000|2022-03-02 16:08:10|2104.9|2104.4|2105.4|2104.9|2105.4|2104.9|2104.52|2104.02|83
1646237300000|2022-03-02 16:08:20|2105.52|2105.02|2105.77|2105.27|2106.15|2105.65|2105.52|2105.02|112
1646237310000|2022-03-02 16:08:30|2105.4|2104.9|2104.65|2104.15|2105.52|2105.02|2104.4|2103.9|114
1646237320000|2022-03-02 16:08:40|2104.4|2103.9|2105.65|2105.15|2105.65|2105.15|2104.4|2103.9|81
1646237330000|2022-03-02 16:08:50|2105.77|2105.27|2105.15|2104.65|2105.77|2105.27|2104.9|2104.4|90
1646237340000|2022-03-02 16:09:00|2105.27|2104.77|2104.4|2103.9|2105.27|2104.77|2104.4|2103.9|135
1646237350000|2022-03-02 16:09:10|2104.52|2104.02|2105.4|2104.9|2105.4|2104.9|2104.4|2103.9|273
1646237360000|2022-03-02 16:09:20|2105.65|2105.15|2105.4|2104.9|2106.02|2105.52|2105.27|2104.77|124
1646237370000|2022-03-02 16:09:30|2105.65|2105.15|2105.65|2105.15|2105.9|2105.4|2105.27|2104.77|77
1646237380000|2022-03-02 16:09:40|2105.52|2105.02|2105.4|2104.9|2105.9|2105.4|2105.15|2104.65|268
1646237390000|2022-03-02 16:09:50|2105.52|2105.02|2105.15|2104.65|2105.77|2105.27|2105.02|2104.52|63
1646237400000|2022-03-02 16:10:00|2105.52|2105.02|2104.9|2104.4|2105.9|2105.4|2104.77|2104.27|156
1646237410000|2022-03-02 16:10:10|2104.65|2104.15|2103.4|2102.9|2104.65|2104.15|2103.4|2102.9|104
1646237420000|2022-03-02 16:10:20|2103.65|2103.15|2103.65|2103.15|2104.4|2103.9|2103.65|2103.15|124
1646237430000|2022-03-02 16:10:30|2103.9|2103.4|2103.65|2103.15|2104.15|2103.65|2103.65|2103.15|132
1646237440000|2022-03-02 16:10:40|2103.77|2103.27|2104.9|2104.4|2105.15|2104.65|2103.77|2103.27|145
1646237450000|2022-03-02 16:10:50|2105.15|2104.65|2104.65|2104.15|2105.15|2104.65|2104.4|2103.9|84
1646237460000|2022-03-02 16:11:00|2104.9|2104.4|2105.15|2104.65|2105.4|2104.9|2104.9|2104.4|55
1646237470000|2022-03-02 16:11:10|2105.4|2104.9|2103.27|2102.77|2105.52|2105.02|2103.15|2102.65|323
1646237480000|2022-03-02 16:11:20|2103.15|2102.65|2104.65|2104.15|2104.65|2104.15|2103.15|2102.65|473
1646237490000|2022-03-02 16:11:30|2104.4|2103.9|2104.02|2103.52|2104.52|2104.02|2104.02|2103.52|85
1646237500000|2022-03-02 16:11:40|2104.15|2103.65|2104.65|2104.15|2105.15|2104.65|2103.9|2103.4|52
1646237510000|2022-03-02 16:11:50|2104.77|2104.27|2104.65|2104.15|2104.9|2104.4|2104.15|2103.65|53
1646237520000|2022-03-02 16:12:00|2104.4|2103.9|2105.15|2104.65|2105.52|2105.02|2104.4|2103.9|126
1646237530000|2022-03-02 16:12:10|2105.27|2104.77|2105.4|2104.9|2105.65|2105.15|2105.15|2104.65|26
1646237540000|2022-03-02 16:12:20|2105.27|2104.77|2105.65|2105.15|2105.65|2105.15|2104.9|2104.4|93
1646237550000|2022-03-02 16:12:30|2105.77|2105.27|2105.9|2105.4|2105.9|2105.4|2105.4|2104.9|50
1646237560000|2022-03-02 16:12:40|2106.15|2105.65|2106.15|2105.65|2106.27|2105.77|2105.65|2105.15|54
1646237570000|2022-03-02 16:12:50|2105.9|2105.4|2106.4|2105.9|2106.52|2106.02|2105.9|2105.4|43
1646237580000|2022-03-02 16:13:00|2106.65|2106.15|2105.65|2105.15|2106.65|2106.15|2105.4|2104.9|195
1646237590000|2022-03-02 16:13:10|2105.52|2105.02|2105.52|2105.02|2105.52|2105.02|2104.9|2104.4|52
1646237600000|2022-03-02 16:13:20|2105.4|2104.9|2105.15|2104.65|2106.4|2105.9|2105.15|2104.65|99
1646237610000|2022-03-02 16:13:30|2105.27|2104.77|2105.65|2105.15|2105.9|2105.4|2105.15|2104.65|36
1646237620000|2022-03-02 16:13:40|2105.77|2105.27|2105.65|2105.15|2105.9|2105.4|2105.65|2105.15|65
1646237630000|2022-03-02 16:13:50|2105.77|2105.27|2105.9|2105.4|2105.9|2105.4|2105.65|2105.15|38
1646237640000|2022-03-02 16:14:00|2106.15|2105.65|2105.65|2105.15|2106.15|2105.65|2105.65|2105.15|65
1646237650000|2022-03-02 16:14:10|2105.9|2105.4|2106.4|2105.9|2106.52|2106.02|2105.65|2105.15|64
1646237660000|2022-03-02 16:14:20|2106.15|2105.65|2106.65|2106.15|2106.9|2106.4|2106.15|2105.65|81
1646237670000|2022-03-02 16:14:30|2106.77|2106.27|2106.77|2106.27|2106.9|2106.4|2106.65|2106.15|42
1646237680000|2022-03-02 16:14:40|2106.9|2106.4|2106.15|2105.65|2106.9|2106.4|2106.15|2105.65|74
1646237690000|2022-03-02 16:14:50|2106.4|2105.9|2106.15|2105.65|2106.65|2106.15|2106.15|2105.65|78
1646237700000|2022-03-02 16:15:00|2106.27|2105.77|2106.52|2106.02|2106.65|2106.15|2106.15|2105.65|108
1646237710000|2022-03-02 16:15:10|2106.4|2105.9|2106.77|2106.27|2106.9|2106.4|2106.15|2105.65|99
1646237720000|2022-03-02 16:15:20|2106.9|2106.4|2105.9|2105.4|2106.9|2106.4|2105.9|2105.4|102
1646237730000|2022-03-02 16:15:30|2106.02|2105.52|2106.65|2106.15|2106.65|2106.15|2106.02|2105.52|69
1646237740000|2022-03-02 16:15:40|2106.9|2106.4|2107.15|2106.65|2107.15|2106.65|2106.9|2106.4|89
1646237750000|2022-03-02 16:15:50|2107.27|2106.77|2107.15|2106.65|2107.4|2106.9|2106.9|2106.4|85
1646237760000|2022-03-02 16:16:00|2106.9|2106.4|2106.65|2106.15|2106.9|2106.4|2106.15|2105.65|223
1646237770000|2022-03-02 16:16:10|2106.77|2106.27|2107.15|2106.65|2107.15|2106.65|2106.65|2106.15|56
1646237780000|2022-03-02 16:16:20|2107.02|2106.52|2106.9|2106.4|2107.02|2106.52|2106.65|2106.15|155
1646237790000|2022-03-02 16:16:30|2107.02|2106.52|2107.15|2106.65|2107.15|2106.65|2106.9|2106.4|63
1646237800000|2022-03-02 16:16:40|2107.02|2106.52|2106.77|2106.27|2107.02|2106.52|2106.4|2105.9|155
1646237810000|2022-03-02 16:16:50|2106.65|2106.15|2106.65|2106.15|2106.65|2106.15|2106.4|2105.9|67
1646237820000|2022-03-02 16:17:00|2106.4|2105.9|2107.02|2106.52|2107.15|2106.65|2106.4|2105.9|113
1646237830000|2022-03-02 16:17:10|2107.15|2106.65|2106.9|2106.4|2107.15|2106.65|2106.4|2105.9|74
1646237840000|2022-03-02 16:17:20|2106.77|2106.27|2106.65|2106.15|2106.9|2106.4|2106.4|2105.9|135
1646237850000|2022-03-02 16:17:30|2106.52|2106.02|2106.4|2105.9|2106.65|2106.15|2106.4|2105.9|27
1646237860000|2022-03-02 16:17:40|2106.65|2106.15|2105.9|2105.4|2106.65|2106.15|2105.9|2105.4|194
1646237870000|2022-03-02 16:17:50|2105.65|2105.15|2105.65|2105.15|2105.65|2105.15|2104.9|2104.4|200
1646237880000|2022-03-02 16:18:00|2105.52|2105.02|2105.27|2104.77|2105.65|2105.15|2105.27|2104.77|325
1646237890000|2022-03-02 16:18:10|2105.4|2104.9|2104.9|2104.4|2105.65|2105.15|2104.9|2104.4|283
1646237900000|2022-03-02 16:18:20|2104.65|2104.15|2104.4|2103.9|2104.9|2104.4|2104.4|2103.9|205
1646237910000|2022-03-02 16:18:30|2104.27|2103.77|2104.15|2103.65|2104.4|2103.9|2104.15|2103.65|79
1646237920000|2022-03-02 16:18:40|2104.65|2104.15|2104.15|2103.65|2104.65|2104.15|2104.15|2103.65|181
1646237930000|2022-03-02 16:18:50|2103.9|2103.4|2104.9|2104.4|2104.9|2104.4|2103.9|2103.4|301
1646237940000|2022-03-02 16:19:00|2104.77|2104.27|2105.4|2104.9|2105.65|2105.15|2104.65|2104.15|202
1646237950000|2022-03-02 16:19:10|2105.27|2104.77|2105.15|2104.65|2105.4|2104.9|2104.9|2104.4|118
1646237960000|2022-03-02 16:19:20|2105.02|2104.52|2104.9|2104.4|2105.4|2104.9|2104.9|2104.4|96
1646237970000|2022-03-02 16:19:30|2105.15|2104.65|2105.15|2104.65|2105.15|2104.65|2104.77|2104.27|185
1646237980000|2022-03-02 16:19:40|2105.27|2104.77|2104.65|2104.15|2105.4|2104.9|2104.65|2104.15|132
1646237990000|2022-03-02 16:19:50|2104.77|2104.27|2105.15|2104.65|2105.15|2104.65|2104.4|2103.9|167
1646238000000|2022-03-02 16:20:00|2105.4|2104.9|2104.77|2104.27|2105.4|2104.9|2104.65|2104.15|183
1646238010000|2022-03-02 16:20:10|2104.9|2104.4|2104.4|2103.9|2104.9|2104.4|2104.4|2103.9|115
1646238020000|2022-03-02 16:20:20|2104.65|2104.15|2104.15|2103.65|2104.65|2104.15|2103.9|2103.4|218
1646238030000|2022-03-02 16:20:30|2103.9|2103.4|2103.9|2103.4|2103.9|2103.4|2103.4|2102.9|118
1646238040000|2022-03-02 16:20:40|2103.77|2103.27|2103.9|2103.4|2103.9|2103.4|2103.65|2103.15|102
1646238050000|2022-03-02 16:20:50|2103.65|2103.15|2103.65|2103.15|2103.9|2103.4|2103.4|2102.9|71
1646238060000|2022-03-02 16:21:00|2103.9|2103.4|2103.77|2103.27|2103.9|2103.4|2103.4|2102.9|201
1646238070000|2022-03-02 16:21:10|2103.65|2103.15|2103.02|2102.52|2103.9|2103.4|2102.9|2102.4|68
1646238080000|2022-03-02 16:21:20|2103.15|2102.65|2102.65|2102.15|2103.15|2102.65|2102.4|2101.9|147
1646238090000|2022-03-02 16:21:30|2102.4|2101.9|2101.9|2101.4|2102.4|2101.9|2101.65|2101.15|87
1646238100000|2022-03-02 16:21:40|2101.65|2101.15|2102.4|2101.9|2102.4|2101.9|2101.52|2101.02|218
1646238110000|2022-03-02 16:21:50|2102.27|2101.77|2101.65|2101.15|2102.27|2101.77|2101.65|2101.15|94
1646238120000|2022-03-02 16:22:00|2101.9|2101.4|2101.65|2101.15|2101.9|2101.4|2101.65|2101.15|114
1646238130000|2022-03-02 16:22:10|2101.52|2101.02|2101.4|2100.9|2101.65|2101.15|2100.9|2100.4|209
1646238140000|2022-03-02 16:22:20|2101.15|2100.65|2100.9|2100.4|2101.15|2100.65|2100.9|2100.4|104
1646238150000|2022-03-02 16:22:30|2101.02|2100.52|2100.27|2099.77|2101.15|2100.65|2100.27|2099.77|164
1646238160000|2022-03-02 16:22:40|2100.15|2099.65|2099.77|2099.27|2100.15|2099.65|2099.65|2099.15|126
1646238170000|2022-03-02 16:22:50|2099.65|2099.15|2099.15|2098.65|2099.65|2099.15|2099.15|2098.65|179
1646238180000|2022-03-02 16:23:00|2099.02|2098.52|2099.15|2098.65|2099.15|2098.65|2098.9|2098.4|129
1646238190000|2022-03-02 16:23:10|2099.02|2098.52|2098.52|2098.02|2099.02|2098.52|2098.52|2098.02|84
1646238200000|2022-03-02 16:23:20|2098.4|2097.9|2098.4|2097.9|2098.65|2098.15|2098.15|2097.65|101
1646238210000|2022-03-02 16:23:30|2098.27|2097.77|2098.15|2097.65|2098.4|2097.9|2097.9|2097.4|117
1646238220000|2022-03-02 16:23:40|2098.02|2097.52|2097.9|2097.4|2098.15|2097.65|2097.77|2097.27|87
1646238230000|2022-03-02 16:23:50|2097.77|2097.27|2097.4|2096.9|2097.77|2097.27|2097.4|2096.9|64
1646238240000|2022-03-02 16:24:00|2097.65|2097.15|2099.27|2098.77|2099.27|2098.77|2097.65|2097.15|157
1646238250000|2022-03-02 16:24:10|2099.15|2098.65|2100.15|2099.65|2100.4|2099.9|2099.15|2098.65|276
1646238260000|2022-03-02 16:24:20|2100.4|2099.9|2100.77|2100.27|2100.9|2100.4|2100.27|2099.77|301
1646238270000|2022-03-02 16:24:30|2100.9|2100.4|2101.4|2100.9|2101.52|2101.02|2100.9|2100.4|261
1646238280000|2022-03-02 16:24:40|2101.15|2100.65|2101.15|2100.65|2101.15|2100.65|2100.9|2100.4|372
1646238290000|2022-03-02 16:24:50|2100.65|2100.15|2102.13|2100.63|2102.27|2101.77|2100.65|2100.15|806
1646238300000|2022-03-02 16:25:00|2102.14|2100.64|2102.68|2101.18|2102.68|2101.18|2101.88|2100.38|4
1646238310000|2022-03-02 16:25:10|2102.69|2101.19|2103.22|2101.72|2103.22|2101.72|2102.43|2100.93|0
1646238320000|2022-03-02 16:25:20|2103.21|2101.71|2102.82|2101.32|2103.21|2101.71|2102.68|2101.18|0
1646238330000|2022-03-02 16:25:30|2102.95|2101.45|2103.23|2101.73|2103.24|2101.74|2102.68|2101.18|0
1646238340000|2022-03-02 16:25:40|2103.24|2101.74|2103.5|2102|2103.51|2102.01|2103.23|2101.73|0
1646238350000|2022-03-02 16:25:50|2103.24|2101.74|2102.97|2101.47|2103.25|2101.75|2102.69|2101.19|0
1646238360000|2022-03-02 16:26:00|2102.98|2101.48|2102.68|2101.18|2102.98|2101.48|2102.41|2100.91|0
1646238370000|2022-03-02 16:26:10|2102.69|2101.19|2102.97|2101.47|2103.24|2101.74|2102.69|2101.19|0
1646238380000|2022-03-02 16:26:20|2102.96|2101.46|2103.24|2101.74|2103.24|2101.74|2102.96|2101.46|0
1646238390000|2022-03-02 16:26:30|2103.11|2101.61|2103.65|2102.15|2103.66|2102.16|2103.11|2101.61|0
1646238400000|2022-03-02 16:26:40|2104.04|2102.54|2103.78|2102.28|2104.06|2102.56|2103.65|2102.15|0
1646238410000|2022-03-02 16:26:50|2103.91|2102.41|2104.84|2103.34|2104.84|2103.34|2103.78|2102.28|0
1646238420000|2022-03-02 16:27:00|2104.71|2103.21|2104.57|2103.07|2105.11|2103.61|2104.56|2103.06|0
1646238430000|2022-03-02 16:27:10|2104.83|2103.33|2104.52|2103.02|2105.11|2103.61|2104.52|2103.02|0
1646238440000|2022-03-02 16:27:20|2104.78|2103.28|2105.58|2104.08|2105.58|2104.08|2104.52|2103.02|0
1646238450000|2022-03-02 16:27:30|2105.59|2104.09|2105.84|2104.34|2105.84|2104.34|2105.05|2103.55|0
1646238460000|2022-03-02 16:27:40|2106.1|2104.6|2105.42|2103.92|2106.11|2104.61|2105.3|2103.8|1212
1646238470000|2022-03-02 16:27:50|2105.43|2103.93|2106.65|2105.15|2106.91|2105.41|2105.43|2103.93|0
1646238480000|2022-03-02 16:28:00|2106.64|2105.14|2106.38|2104.88|2106.64|2105.14|2105.34|2103.84|0
1646238490000|2022-03-02 16:28:10|2106.11|2104.61|2106.4|2104.9|2106.93|2105.43|2105.84|2104.34|0
1646238500000|2022-03-02 16:28:20|2106.39|2104.89|2106.68|2105.18|2106.94|2105.44|2105.88|2104.38|0
1646238510000|2022-03-02 16:28:30|2106.42|2104.92|2107.34|2105.84|2108.02|2106.52|2106.41|2104.91|0
1646238520000|2022-03-02 16:28:40|2107.33|2105.83|2106.66|2105.16|2107.33|2105.83|2106.14|2104.64|0
1646238530000|2022-03-02 16:28:50|2106.4|2104.9|2106.65|2105.15|2106.94|2105.44|2106.12|2104.62|0
1646238540000|2022-03-02 16:29:00|2105.87|2104.37|2105.36|2103.86|2105.87|2104.37|2105.08|2103.58|0
1646238550000|2022-03-02 16:29:10|2105.1|2103.6|2101.91|2100.41|2105.1|2103.6|2101.91|2100.41|0
1646238560000|2022-03-02 16:29:20|2101.9|2100.4|2103.76|2102.26|2103.76|2102.26|2101.11|2099.61|0
1646238570000|2022-03-02 16:29:30|2103.75|2102.25|2102.2|2100.7|2103.75|2102.25|2101.66|2100.16|0
1646238580000|2022-03-02 16:29:40|2101.68|2100.18|2100.15|2098.65|2101.94|2100.44|2100.15|2098.65|0
1646238590000|2022-03-02 16:29:50|2100.8|2099.3|2098.39|2096.89|2100.8|2099.3|2098.39|2096.89|0
1646238600000|2022-03-02 16:30:00|2098.14|2096.64|2099.47|2097.97|2099.48|2097.98|2098.14|2096.64|0
1646238610000|2022-03-02 16:30:10|2099.73|2098.23|2098.97|2097.57|2099.74|2098.24|2098.97|2097.57|0
1646238620000|2022-03-02 16:30:20|2098.72|2097.32|2098.97|2097.57|2098.97|2097.57|2098.72|2097.32|0
1646238630000|2022-03-02 16:30:30|2098.22|2096.82|2098.22|2096.82|2099.22|2097.82|2098.22|2096.82|0
1646238640000|2022-03-02 16:30:40|2099.22|2097.82|2099.22|2097.82|2099.22|2097.82|2099.22|2097.82|0
1646238650000|2022-03-02 16:30:50|2099.47|2098.07|2099.47|2098.07|2099.47|2098.07|2099.47|2098.07|0
1646238660000|2022-03-02 16:31:00|2099.22|2097.82|2099.97|2098.57|2100.22|2098.82|2099.22|2097.82|0
1646238670000|2022-03-02 16:31:10|2099.47|2098.07|2101.22|2099.82|2101.47|2100.07|2099.47|2098.07|0
1646238680000|2022-03-02 16:31:20|2101.97|2100.57|2102.72|2101.32|2102.72|2101.32|2101.97|2100.57|0
1646238690000|2022-03-02 16:31:30|2101.97|2100.57|2100.97|2099.57|2103.22|2101.82|2100.22|2098.82|0
1646238700000|2022-03-02 16:31:40|2101.72|2100.32|2101.72|2100.32|2102.47|2101.07|2100.72|2099.32|0
1646238710000|2022-03-02 16:31:50|2101.47|2100.07|2101.97|2100.57|2101.97|2100.57|2101.47|2100.07|0
1646238720000|2022-03-02 16:32:00|2101.22|2099.82|2101.72|2100.32|2101.72|2100.32|2100.97|2099.57|0
1646238730000|2022-03-02 16:32:10|2101.97|2100.57|2100.97|2099.57|2101.97|2100.57|2100.97|2099.57|0
1646238740000|2022-03-02 16:32:20|2101.47|2100.07|2100.97|2099.57|2101.47|2100.07|2100.97|2099.57|0
1646238750000|2022-03-02 16:32:30|2101.72|2100.32|2102.22|2100.82|2102.22|2100.82|2101.72|2100.32|0
1646238760000|2022-03-02 16:32:40|2102.72|2101.32|2102.22|2100.82|2102.72|2101.32|2102.22|2100.82|0
1646238770000|2022-03-02 16:32:50|2102.47|2101.07|2103.97|2102.57|2103.97|2102.57|2102.47|2101.07|142
1646238780000|2022-03-02 16:33:00|2104.35|2102.95|2103.97|2102.57|2104.6|2103.2|2103.97|2102.57|58
1646238790000|2022-03-02 16:33:10|2104.1|2102.7|2103.85|2102.45|2104.1|2102.7|2103.72|2102.32|18
1646238800000|2022-03-02 16:33:20|2103.97|2102.57|2103.47|2102.07|2104.1|2102.7|2103.47|2102.07|18
1646238810000|2022-03-02 16:33:30|2103.85|2102.45|2103.47|2102.07|2103.85|2102.45|2103.35|2101.95|7
1646238820000|2022-03-02 16:33:40|2103.97|2102.57|2103.6|2102.2|2104.22|2102.82|2102.97|2101.57|50
1646238830000|2022-03-02 16:33:50|2103.47|2102.07|2103.22|2101.82|2103.47|2102.07|2103.22|2101.82|10
1646238840000|2022-03-02 16:34:00|2102.1|2100.7|2102.97|2101.57|2102.97|2101.57|2102.1|2100.7|37
1646238850000|2022-03-02 16:34:10|2102.85|2101.45|2101.35|2099.95|2102.85|2101.45|2101.35|2099.95|39
1646238860000|2022-03-02 16:34:20|2101.22|2099.82|2101.1|2099.7|2101.22|2099.82|2101.1|2099.7|0
1646238870000|2022-03-02 16:34:30|2100.97|2099.57|2099.6|2098.2|2100.97|2099.57|2099.6|2098.2|52
1646238880000|2022-03-02 16:34:40|2099.47|2098.07|2098.85|2097.45|2099.47|2098.07|2098.72|2097.32|44
1646238890000|2022-03-02 16:34:50|2098.6|2097.2|2097.6|2096.2|2098.6|2097.2|2097.35|2095.95|1020
1646238900000|2022-03-02 16:35:00|2097.35|2095.95|2097.35|2095.95|2097.35|2095.95|2097.35|2095.95|4
1646238910000|2022-03-02 16:35:10|2096.97|2095.57|2096.22|2094.82|2096.97|2095.57|2096.22|2094.82|3
1646238920000|2022-03-02 16:35:20|2096.1|2094.7|2095.72|2094.32|2096.1|2094.7|2095.72|2094.32|12
1646238930000|2022-03-02 16:35:30|2095.35|2093.95|2094.85|2093.45|2095.47|2094.07|2094.72|2093.32|12
1646238940000|2022-03-02 16:35:40|2094.35|2092.95|2094.1|2092.7|2094.35|2092.95|2094.1|2092.7|4
1646238950000|2022-03-02 16:35:50|2093.47|2092.07|2093.47|2092.07|2093.47|2092.07|2093.47|2092.07|11
1646238960000|2022-03-02 16:36:00|2094.97|2093.57|2095.22|2093.82|2095.22|2093.82|2094.85|2093.45|10
1646238970000|2022-03-02 16:36:10|2094.85|2093.45|2094.72|2093.32|2095.6|2094.2|2094.72|2093.32|31
1646238980000|2022-03-02 16:36:20|2094.47|2093.07|2094.1|2092.7|2094.47|2093.07|2094.1|2092.7|31
1646238990000|2022-03-02 16:36:30|2092.97|2091.57|2091.6|2090.2|2092.97|2091.57|2091.22|2089.82|24
1646239000000|2022-03-02 16:36:40|2090.97|2089.57|2090.97|2089.57|2090.97|2089.57|2090.97|2089.57|6
1646239010000|2022-03-02 16:36:50|||||||||2
1646239020000|2022-03-02 16:37:00|2091.85|2090.45|2092.1|2090.7|2092.1|2090.7|2091.85|2090.45|10
1646239030000|2022-03-02 16:37:10|2092.85|2091.45|2093.85|2092.45|2093.85|2092.45|2092.85|2091.45|11
1646239040000|2022-03-02 16:37:20|2093.97|2092.57|2094.1|2092.7|2094.1|2092.7|2093.97|2092.57|3
1646239050000|2022-03-02 16:37:30|2092.97|2091.57|2092.72|2091.32|2094.1|2092.7|2092.72|2091.32|24
1646239060000|2022-03-02 16:37:40|2092.85|2091.45|2092.85|2091.45|2092.85|2091.45|2092.85|2091.45|17
1646239070000|2022-03-02 16:37:50|2092.97|2091.57|2093.85|2092.45|2093.97|2092.57|2092.97|2091.57|4
1646239080000|2022-03-02 16:38:00|2093.97|2092.57|2093.85|2092.45|2093.97|2092.57|2093.85|2092.45|2
1646239090000|2022-03-02 16:38:10|2093.97|2092.57|2093.85|2092.45|2093.97|2092.57|2093.85|2092.45|1
1646239100000|2022-03-02 16:38:20|2093.97|2092.57|2093.97|2092.57|2093.97|2092.57|2093.85|2092.45|4
1646239110000|2022-03-02 16:38:30|2094.1|2092.7|2094.1|2092.7|2094.1|2092.7|2094.1|2092.7|1
1646239120000|2022-03-02 16:38:40|2093.97|2092.57|2094.97|2093.57|2094.97|2093.57|2093.97|2092.57|62
1646239130000|2022-03-02 16:38:50|2095.35|2093.95|2095.35|2093.95|2095.35|2093.95|2095.35|2093.95|2
1646239140000|2022-03-02 16:39:00|2095.85|2094.45|2096.35|2094.95|2096.35|2094.95|2095.85|2094.45|3
1646239150000|2022-03-02 16:39:10|2096.6|2095.2|2096.97|2095.57|2096.97|2095.57|2096.6|2095.2|6
1646239160000|2022-03-02 16:39:20|2097.47|2096.07|2097.1|2095.7|2097.47|2096.07|2096.85|2095.45|6
1646239170000|2022-03-02 16:39:30|||||||||1
1646239180000|2022-03-02 16:39:40|||||||||2
1646239190000|2022-03-02 16:39:50|2096.97|2095.57|2096.97|2095.57|2096.97|2095.57|2096.97|2095.57|2
1646239200000|2022-03-02 16:40:00|2097.1|2095.7|2097.1|2095.7|2097.1|2095.7|2097.1|2095.7|1
1646239210000|2022-03-02 16:40:10|2096.97|2095.57|2096.97|2095.57|2096.97|2095.57|2096.97|2095.57|3
1646239220000|2022-03-02 16:40:20|2096.85|2095.45|2096.85|2095.45|2096.85|2095.45|2096.85|2095.45|0
1646239230000|2022-03-02 16:40:30|2096.72|2095.32|2094.72|2093.32|2096.72|2095.32|2094.72|2093.32|19
1646239240000|2022-03-02 16:40:40|2094.6|2093.2|2094.6|2093.2|2094.6|2093.2|2094.6|2093.2|0
1646239250000|2022-03-02 16:40:50|2094.72|2093.32|2094.72|2093.32|2095.47|2094.07|2094.72|2093.32|4
1646239260000|2022-03-02 16:41:00|2095.47|2094.07|2094.85|2093.45|2095.6|2094.2|2094.72|2093.32|2
1646239270000|2022-03-02 16:41:10|2094.97|2093.57|2094.85|2093.45|2095.72|2094.32|2094.85|2093.45|2081
1646239280000|2022-03-02 16:41:20|||||||||2
1646239290000|2022-03-02 16:41:30|||||||||1
1646239300000|2022-03-02 16:41:40|||||||||3
1646239310000|2022-03-02 16:41:50|2094.47|2093.07|2094.47|2093.07|2094.47|2093.07|2094.47|2093.07|5
1646239320000|2022-03-02 16:42:00|2094.35|2092.95|2094.47|2093.07|2094.47|2093.07|2094.35|2092.95|0
1646239340000|2022-03-02 16:42:20|2094.35|2092.95|2094.35|2092.95|2094.35|2092.95|2094.35|2092.95|0
1646239350000|2022-03-02 16:42:30|2094.22|2092.82|2094.1|2092.7|2094.22|2092.82|2094.1|2092.7|3
1646239360000|2022-03-02 16:42:40|2093.35|2091.95|2092.97|2091.57|2093.35|2091.95|2092.97|2091.57|1
1646239370000|2022-03-02 16:42:50|2092.72|2091.32|2092.6|2091.2|2092.72|2091.32|2092.6|2091.2|0
1646239380000|2022-03-02 16:43:00|2092.72|2091.32|2092.35|2090.95|2092.72|2091.32|2092.35|2090.95|0
1646239400000|2022-03-02 16:43:20|||||||||2
1646239420000|2022-03-02 16:43:40|2093.47|2092.07|2093.85|2092.45|2093.85|2092.45|2093.47|2092.07|17
1646239430000|2022-03-02 16:43:50|2093.97|2092.57|2093.85|2092.45|2093.97|2092.57|2093.85|2092.45|0
1646239440000|2022-03-02 16:44:00|2093.97|2092.57|2093.72|2092.32|2093.97|2092.57|2093.6|2092.2|2
1646239450000|2022-03-02 16:44:10|2093.6|2092.2|2093.47|2092.07|2093.6|2092.2|2093.47|2092.07|0
1646239460000|2022-03-02 16:44:20|2093.22|2091.82|2092.35|2090.95|2093.22|2091.82|2092.35|2090.95|5
1646239470000|2022-03-02 16:44:30|2091.6|2090.2|2092.22|2090.82|2092.22|2090.82|2091.35|2089.95|22
1646239480000|2022-03-02 16:44:40|2091.97|2090.57|2091.97|2090.57|2091.97|2090.57|2091.97|2090.57|0
1646239490000|2022-03-02 16:44:50|2091.85|2090.45|2091.85|2090.45|2091.85|2090.45|2091.85|2090.45|10
1646239500000|2022-03-02 16:45:00|2091.72|2090.32|2091.6|2090.2|2091.72|2090.32|2091.6|2090.2|0
1646239510000|2022-03-02 16:45:10|2091.35|2089.95|2091.35|2089.95|2091.35|2089.95|2091.35|2089.95|5
1646239520000|2022-03-02 16:45:20|2091.47|2090.07|2091.85|2090.45|2091.85|2090.45|2091.47|2090.07|5
1646239540000|2022-03-02 16:45:40|2092.1|2090.7|2092.1|2090.7|2092.1|2090.7|2092.1|2090.7|0
1646239550000|2022-03-02 16:45:50|2091.85|2090.45|2091.85|2090.45|2091.85|2090.45|2091.85|2090.45|0
1646239560000|2022-03-02 16:46:00|2091.72|2090.32|2091.72|2090.32|2091.72|2090.32|2091.72|2090.32|0
1646239590000|2022-03-02 16:46:30|||||||||4
1646239600000|2022-03-02 16:46:40|||||||||2
1646239610000|2022-03-02 16:46:50|2091.97|2090.57|2091.97|2090.57|2091.97|2090.57|2091.97|2090.57|0
1646239620000|2022-03-02 16:47:00|||||||||1
1646239640000|2022-03-02 16:47:20|2092.22|2090.82|2092.47|2091.07|2092.47|2091.07|2092.22|2090.82|7
1646239650000|2022-03-02 16:47:30|2092.6|2091.2|2093.22|2091.82|2093.22|2091.82|2092.6|2091.2|8
1646239660000|2022-03-02 16:47:40|2092.72|2091.32|2092.72|2091.32|2092.72|2091.32|2092.72|2091.32|0
1646239670000|2022-03-02 16:47:50|2092.6|2091.2|2092.47|2091.07|2092.6|2091.2|2092.47|2091.07|0
1646239680000|2022-03-02 16:48:00|2092.35|2090.95|2092.22|2090.82|2092.35|2090.95|2092.22|2090.82|0
1646239690000|2022-03-02 16:48:10|||||||||450
1646239740000|2022-03-02 16:49:00|2091.47|2090.07|2091.47|2090.07|2091.47|2090.07|2091.47|2090.07|2
1646239810000|2022-03-02 16:50:10|2091.35|2089.95|2091.35|2089.95|2091.35|2089.95|2091.35|2089.95|1
1646239840000|2022-03-02 16:50:40|||||||||6
1646239860000|2022-03-02 16:51:00|2091.47|2090.07|2091.47|2090.07|2091.47|2090.07|2091.47|2090.07|1
1646239910000|2022-03-02 16:51:50|2091.97|2090.57|2091.97|2090.57|2091.97|2090.57|2091.97|2090.57|4
1646239940000|2022-03-02 16:52:20|2092.1|2090.7|2092.1|2090.7|2092.1|2090.7|2092.1|2090.7|0
1646239960000|2022-03-02 16:52:40|2092.22|2090.82|2092.22|2090.82|2092.22|2090.82|2092.22|2090.82|0
1646240000000|2022-03-02 16:53:20|2091.97|2090.57|2091.72|2090.32|2091.97|2090.57|2091.47|2090.07|12
1646240010000|2022-03-02 16:53:30|2091.6|2090.2|2091.85|2090.45|2091.85|2090.45|2091.6|2090.2|6
1646240020000|2022-03-02 16:53:40|2091.97|2090.57|2091.97|2090.57|2091.97|2090.57|2091.97|2090.57|0
1646240030000|2022-03-02 16:53:50|||||||||25
1646240040000|2022-03-02 16:54:00|2091.85|2090.45|2091.85|2090.45|2092.1|2090.7|2091.85|2090.45|1
1646240060000|2022-03-02 16:54:20|2092.47|2091.07|2092.85|2091.45|2092.85|2091.45|2092.47|2091.07|7
1646240070000|2022-03-02 16:54:30|2092.47|2091.07|2092.6|2091.2|2092.6|2091.2|2092.47|2091.07|0
1646240080000|2022-03-02 16:54:40|2092.22|2090.82|2092.35|2090.95|2092.35|2090.95|2092.22|2090.82|0
1646240110000|2022-03-02 16:55:10|2092.6|2091.2|2092.97|2091.57|2092.97|2091.57|2092.6|2091.2|8
1646240120000|2022-03-02 16:55:20|2092.72|2091.32|2092.85|2091.45|2092.85|2091.45|2092.72|2091.32|0
1646240130000|2022-03-02 16:55:30|2092.97|2091.57|2092.97|2091.57|2092.97|2091.57|2092.97|2091.57|0
1646240150000|2022-03-02 16:55:50|2093.1|2091.7|2092.6|2091.2|2093.1|2091.7|2092.6|2091.2|30
1646240160000|2022-03-02 16:56:00|2092.72|2091.32|2092.97|2091.57|2092.97|2091.57|2092.72|2091.32|0
1646240170000|2022-03-02 16:56:10|2093.22|2091.82|2093.22|2091.82|2093.22|2091.82|2093.22|2091.82|0
1646240190000|2022-03-02 16:56:30|2092.97|2091.57|2092.97|2091.57|2092.97|2091.57|2092.97|2091.57|2
1646240220000|2022-03-02 16:57:00|2093.1|2091.7|2093.1|2091.7|2093.1|2091.7|2093.1|2091.7|0
1646240230000|2022-03-02 16:57:10|2093.22|2091.82|2093.35|2091.95|2093.35|2091.95|2093.1|2091.7|6
1646240240000|2022-03-02 16:57:20|2093.47|2092.07|2093.6|2092.2|2093.6|2092.2|2093.47|2092.07|0
1646240260000|2022-03-02 16:57:40|||||||||7357
1646240280000|2022-03-02 16:58:00|2093.85|2092.45|2094.1|2092.7|2094.1|2092.7|2093.85|2092.45|4
1646240290000|2022-03-02 16:58:10|2094.35|2092.95|2094.35|2092.95|2094.35|2092.95|2094.35|2092.95|0
1646240320000|2022-03-02 16:58:40|2094.47|2093.07|2094.47|2093.07|2094.47|2093.07|2094.35|2092.95|0
1646240330000|2022-03-02 16:58:50|2094.35|2092.95|2094.35|2092.95|2094.35|2092.95|2094.35|2092.95|0
1646240340000|2022-03-02 16:59:00|2094.47|2093.07|2094.35|2092.95|2094.47|2093.07|2094.35|2092.95|1
1646240390000|2022-03-02 16:59:50|2094.47|2093.07|2093.87|2092.37|2094.47|2093.07|2093.87|2092.37|2
1646240400000|2022-03-02 17:00:00|2094|2092.5|2093.71|2092.21|2094.28|2092.78|2093.45|2091.95|0
1646240410000|2022-03-02 17:00:10|2093.72|2092.22|2093.96|2092.46|2093.97|2092.47|2093.69|2092.19|0
1646240420000|2022-03-02 17:00:20|2093.95|2092.45|2093.98|2092.48|2094.24|2092.74|2093.69|2092.19|0
1646240430000|2022-03-02 17:00:30|2094.24|2092.74|2094.4|2092.9|2094.54|2093.04|2094.24|2092.74|0
1646240440000|2022-03-02 17:00:40|2094.41|2092.91|2094.27|2092.77|2094.81|2093.31|2094.14|2092.64|0
1646240450000|2022-03-02 17:00:50|2094.28|2092.78|2094.26|2092.76|2094.54|2093.04|2094.26|2092.76|0
1646240460000|2022-03-02 17:01:00|2094.53|2093.03|2094.53|2093.03|2094.79|2093.29|2094.24|2092.74|0
1646240470000|2022-03-02 17:01:10|2094.52|2093.02|2094.76|2093.26|2094.9|2093.4|2094.49|2092.99|0
1646240480000|2022-03-02 17:01:20|2094.5|2093|2095.03|2093.53|2095.04|2093.54|2094.48|2092.98|0
1646240490000|2022-03-02 17:01:30|2095.04|2093.54|2095.58|2094.08|2095.58|2094.08|2095.04|2093.54|0
1646240500000|2022-03-02 17:01:40|2095.57|2094.07|2095.31|2093.81|2095.84|2094.34|2095.31|2093.81|0
1646240510000|2022-03-02 17:01:50|2095.3|2093.8|2096.12|2094.62|2096.12|2094.62|2095.3|2093.8|0
1646240520000|2022-03-02 17:02:00|2096.15|2094.65|2095.61|2094.11|2096.41|2094.91|2095.61|2094.11|0
1646240530000|2022-03-02 17:02:10|2095.6|2094.1|2095.62|2094.12|2095.62|2094.12|2095.34|2093.84|0
1646240540000|2022-03-02 17:02:20|2095.63|2094.13|2094.59|2093.09|2095.63|2094.13|2094.32|2092.82|0
1646240550000|2022-03-02 17:02:30|2094.85|2093.35|2094.87|2093.37|2094.87|2093.37|2094.59|2093.09|0
1646240560000|2022-03-02 17:02:40|2094.86|2093.36|2095.25|2093.75|2095.26|2093.76|2094.86|2093.36|0
1646240570000|2022-03-02 17:02:50|2095.12|2093.62|2095.38|2093.88|2095.39|2093.89|2095.12|2093.62|0
1646240580000|2022-03-02 17:03:00|2095.64|2094.14|2095.09|2093.59|2095.64|2094.14|2094.82|2093.32|0
1646240590000|2022-03-02 17:03:10|2094.83|2093.33|2094.84|2093.34|2094.84|2093.34|2094.56|2093.06|0
1646240600000|2022-03-02 17:03:20|2094.85|2093.35|2095.12|2093.62|2095.38|2093.88|2094.85|2093.35|0
1646240610000|2022-03-02 17:03:30|2094.85|2093.35|2095.11|2093.61|2095.12|2093.62|2094.84|2093.34|0
1646240620000|2022-03-02 17:03:40|2095.12|2093.62|2094.84|2093.34|2095.12|2093.62|2094.57|2093.07|0
1646240630000|2022-03-02 17:03:50|2094.85|2093.35|2095.13|2093.63|2095.13|2093.63|2094.84|2093.34|0
1646240640000|2022-03-02 17:04:00|2095.39|2093.89|2095.12|2093.62|2095.39|2093.89|2095.12|2093.62|0
1646240650000|2022-03-02 17:04:10|2094.86|2093.36|2095.12|2093.62|2095.39|2093.89|2094.85|2093.35|0
1646240660000|2022-03-02 17:04:20|2095.11|2093.61|2094.84|2093.34|2095.12|2093.62|2094.58|2093.08|0
1646240670000|2022-03-02 17:04:30|2094.85|2093.35|2094.57|2093.07|2095.12|2093.62|2094.57|2093.07|0
1646240680000|2022-03-02 17:04:40|2094.58|2093.08|2094.58|2093.08|2094.58|2093.08|2094.57|2093.07|0
1646240690000|2022-03-02 17:04:50|2094.57|2093.07|2094.28|2092.78|2094.58|2093.08|2094.03|2092.53|0
1646240700000|2022-03-02 17:05:00|2094.27|2092.77|2092.62|2091.12|2094.27|2092.77|2092.62|2091.12|0
1646240710000|2022-03-02 17:05:10|2092.89|2091.39|2093.17|2091.67|2093.43|2091.93|2092.88|2091.38|0
1646240720000|2022-03-02 17:05:20|2093.16|2091.66|2092.37|2090.87|2093.16|2091.66|2092.36|2090.86|0
1646240730000|2022-03-02 17:05:30|2092.36|2090.86|2091.16|2089.66|2092.36|2090.86|2091.16|2089.66|0
1646240740000|2022-03-02 17:05:40|2091.03|2089.53|2091.29|2089.79|2091.3|2089.8|2090.76|2089.26|0
1646240750000|2022-03-02 17:05:50|2091.3|2089.8|2091.58|2090.08|2091.58|2090.08|2091.03|2089.53|0
1646240760000|2022-03-02 17:06:00|2091.59|2090.09|2092.14|2090.64|2092.68|2091.18|2091.59|2090.09|0
1646240770000|2022-03-02 17:06:10|2092.15|2090.65|2092.15|2090.65|2092.15|2090.65|2092.14|2090.64|0
1646240780000|2022-03-02 17:06:20|2092.41|2090.91|2092.95|2091.45|2092.95|2091.45|2092.15|2090.65|0
1646240790000|2022-03-02 17:06:30|2092.93|2091.43|2093.45|2091.95|2093.73|2092.23|2092.67|2091.17|0
1646240800000|2022-03-02 17:06:40|2093.72|2092.22|2093.87|2092.37|2093.99|2092.49|2093.45|2091.95|0
1646240810000|2022-03-02 17:06:50|2094|2092.5|2093.08|2091.58|2094.54|2093.04|2093.08|2091.58|0
1646240820000|2022-03-02 17:07:00|2093.09|2091.59|2092.95|2091.45|2093.49|2091.99|2092.94|2091.44|0
1646240830000|2022-03-02 17:07:10|2093.21|2091.71|2092.93|2091.43|2093.34|2091.84|2092.66|2091.16|0
1646240840000|2022-03-02 17:07:20|2092.8|2091.3|2092.94|2091.44|2092.94|2091.44|2092.8|2091.3|0
1646240850000|2022-03-02 17:07:30|2092.95|2091.45|2092.92|2091.42|2093.47|2091.97|2092.65|2091.15|0
1646240860000|2022-03-02 17:07:40|2092.66|2091.16|2093.75|2092.25|2093.76|2092.26|2092.65|2091.15|0
1646240870000|2022-03-02 17:07:50|2093.49|2091.99|2093.47|2091.97|2093.75|2092.25|2093.2|2091.7|0
1646240880000|2022-03-02 17:08:00|2093.46|2091.96|2094.37|2092.87|2094.54|2093.04|2093.46|2091.96|0
1646240890000|2022-03-02 17:08:10|2094.38|2092.88|2093.84|2092.34|2094.64|2093.14|2093.84|2092.34|0
1646240900000|2022-03-02 17:08:20|2093.83|2092.33|2094.37|2092.87|2094.77|2093.27|2093.83|2092.33|0
1646240910000|2022-03-02 17:08:30|2094.5|2093|2094.12|2092.62|2094.5|2093|2093.57|2092.07|0
1646240920000|2022-03-02 17:08:40|2093.73|2092.23|2093.87|2092.37|2094.15|2092.65|2093.72|2092.22|0
1646240930000|2022-03-02 17:08:50|2093.61|2092.11|2093.62|2092.12|2093.62|2092.12|2093.61|2092.11|0
1646240940000|2022-03-02 17:09:00|2093.61|2092.11|2093.89|2092.39|2093.9|2092.4|2093.36|2091.86|0
1646240950000|2022-03-02 17:09:10|2093.9|2092.4|2093.46|2091.96|2093.9|2092.4|2093.46|2091.96|0
1646240960000|2022-03-02 17:09:20|2093.2|2091.7|2093.19|2091.69|2093.46|2091.96|2093.19|2091.69|0
1646240970000|2022-03-02 17:09:30|2093.32|2091.82|2093.46|2091.96|2093.47|2091.97|2093.19|2091.69|0
1646240980000|2022-03-02 17:09:40|2093.2|2091.7|2092.92|2091.42|2093.2|2091.7|2092.92|2091.42|0
1646240990000|2022-03-02 17:09:50|2092.93|2091.43|2093.44|2091.94|2093.71|2092.21|2092.93|2091.43|0
1646241000000|2022-03-02 17:10:00|2093.45|2091.95|2093.44|2091.94|2093.45|2091.95|2093.19|2091.69|0
1646241010000|2022-03-02 17:10:10|2093.45|2091.95|2093.86|2092.36|2094|2092.5|2093.45|2091.95|0
1646241020000|2022-03-02 17:10:20|2093.73|2092.23|2093.46|2091.96|2093.73|2092.23|2093.2|2091.7|0
1646241030000|2022-03-02 17:10:30|2093.19|2091.69|2093.19|2091.69|2093.46|2091.96|2093.19|2091.69|0
1646241040000|2022-03-02 17:10:40|2093.2|2091.7|2092.94|2091.44|2093.2|2091.7|2092.93|2091.43|0
1646241050000|2022-03-02 17:10:50|2093.2|2091.7|2093.34|2091.84|2093.47|2091.97|2093.2|2091.7|0
1646241060000|2022-03-02 17:11:00|2093.47|2091.97|2094.02|2092.52|2094.16|2092.66|2093.47|2091.97|0
1646241070000|2022-03-02 17:11:10|2094.01|2092.51|2095.93|2094.43|2096.19|2094.69|2094.01|2092.51|0
1646241080000|2022-03-02 17:11:20|2095.91|2094.41|2095.2|2093.7|2096.21|2094.71|2094.93|2093.43|0
1646241090000|2022-03-02 17:11:30|2095.21|2093.71|2095.23|2093.73|2095.75|2094.25|2094.67|2093.17|0
1646241100000|2022-03-02 17:11:40|2095.1|2093.6|2092.54|2091.04|2095.24|2093.74|2092.52|2091.02|0
1646241110000|2022-03-02 17:11:50|2092.8|2091.3|2092.53|2091.03|2092.93|2091.43|2092.39|2090.89|0
1646241120000|2022-03-02 17:12:00|2092.54|2091.04|2092.78|2091.28|2093.06|2091.56|2092.54|2091.04|0
1646241130000|2022-03-02 17:12:10|2092.77|2091.27|2092.75|2091.25|2092.77|2091.27|2091.69|2090.19|0
1646241140000|2022-03-02 17:12:20|2093.01|2091.51|2092.76|2091.26|2093.02|2091.52|2092.21|2090.71|0
1646241150000|2022-03-02 17:12:30|2092.77|2091.27|2092.76|2091.26|2093.03|2091.53|2092.76|2091.26|0
1646241160000|2022-03-02 17:12:40|2092.77|2091.27|2093.56|2092.06|2093.56|2092.06|2092.48|2090.98|0
1646241170000|2022-03-02 17:12:50|2093.82|2092.32|2094.08|2092.58|2094.08|2092.58|2093.55|2092.05|0
1646241180000|2022-03-02 17:13:00|2093.95|2092.45|2094.98|2093.48|2095.02|2093.52|2093.95|2092.45|0
1646241190000|2022-03-02 17:13:10|2094.99|2093.49|2094.2|2092.7|2094.99|2093.49|2094.19|2092.69|0
1646241200000|2022-03-02 17:13:20|2094.21|2092.71|2093.94|2092.44|2094.47|2092.97|2093.41|2091.91|0
1646241210000|2022-03-02 17:13:30|2093.81|2092.31|2093.68|2092.18|2093.94|2092.44|2093.14|2091.64|0
1646241220000|2022-03-02 17:13:40|2093.67|2092.17|2093.94|2092.44|2093.95|2092.45|2093.67|2092.17|0
1646241230000|2022-03-02 17:13:50|2093.93|2092.43|2093.8|2092.3|2093.94|2092.44|2093.67|2092.17|0
1646241240000|2022-03-02 17:14:00|2093.93|2092.43|2094.46|2092.96|2094.48|2092.98|2093.93|2092.43|0
1646241250000|2022-03-02 17:14:10|2094.47|2092.97|2094.73|2093.23|2095|2093.5|2094.46|2092.96|0
1646241260000|2022-03-02 17:14:20|2094.86|2093.36|2095|2093.5|2095.41|2093.91|2094.86|2093.36|0
1646241270000|2022-03-02 17:14:30|2095.01|2093.51|2093.94|2092.44|2095.01|2093.51|2093.93|2092.43|0
1646241280000|2022-03-02 17:14:40|2093.93|2092.43|2094.74|2093.24|2094.87|2093.37|2093.67|2092.17|0
1646241290000|2022-03-02 17:14:50|2094.73|2093.23|2094.73|2093.23|2094.73|2093.23|2094.46|2092.96|0
1646241300000|2022-03-02 17:15:00|2094.74|2093.24|2094.99|2093.49|2095.01|2093.51|2094.74|2093.24|0
1646241310000|2022-03-02 17:15:10|2094.73|2093.23|2094.73|2093.23|2095|2093.5|2094.46|2092.96|0
1646241320000|2022-03-02 17:15:20|2094.72|2093.22|2093.91|2092.41|2094.72|2093.22|2093.78|2092.28|0
1646241330000|2022-03-02 17:15:30|2093.92|2092.42|2094.72|2093.22|2094.72|2093.22|2093.76|2092.26|0
1646241340000|2022-03-02 17:15:40|2094.73|2093.23|2094.46|2092.96|2094.74|2093.24|2094.46|2092.96|0
1646241350000|2022-03-02 17:15:50|2094.33|2092.83|2094.48|2092.98|2094.61|2093.11|2094.33|2092.83|0
1646241360000|2022-03-02 17:16:00|2094.49|2092.99|2095.67|2094.17|2095.67|2094.17|2094.49|2092.99|0
1646241370000|2022-03-02 17:16:10|2095.8|2094.3|2095.54|2094.04|2095.81|2094.31|2095.27|2093.77|0
1646241380000|2022-03-02 17:16:20|2095.55|2094.05|2095.55|2094.05|2095.82|2094.32|2095.54|2094.04|0
1646241390000|2022-03-02 17:16:30|2095.56|2094.06|2095.57|2094.07|2095.83|2094.33|2095.56|2094.06|0
1646241400000|2022-03-02 17:16:40|2095.56|2094.06|2095.3|2093.8|2095.57|2094.07|2095.3|2093.8|0
1646241410000|2022-03-02 17:16:50|2095.04|2093.54|2095.03|2093.53|2095.04|2093.54|2095.02|2093.52|0
1646241420000|2022-03-02 17:17:00|2095.29|2093.79|2094.48|2092.98|2095.29|2093.79|2094.35|2092.85|0
1646241430000|2022-03-02 17:17:10|2094.22|2092.72|2093.95|2092.45|2094.22|2092.72|2093.95|2092.45|0
1646241440000|2022-03-02 17:17:20|2093.96|2092.46|2093.94|2092.44|2094.75|2093.25|2093.94|2092.44|0
1646241450000|2022-03-02 17:17:30|2094.07|2092.57|2093.67|2092.17|2094.21|2092.71|2093.67|2092.17|0
1646241460000|2022-03-02 17:17:40|2093.8|2092.3|2094.19|2092.69|2094.47|2092.97|2093.67|2092.17|0
1646241470000|2022-03-02 17:17:50|2093.8|2092.3|2093.79|2092.29|2093.93|2092.43|2093.65|2092.15|0
1646241480000|2022-03-02 17:18:00|2093.66|2092.16|2093.78|2092.28|2093.78|2092.28|2093.38|2091.88|0
1646241490000|2022-03-02 17:18:10|2093.91|2092.41|2094.47|2092.97|2094.47|2092.97|2093.91|2092.41|0
1646241500000|2022-03-02 17:18:20|2094.73|2093.23|2094.47|2092.97|2095.01|2093.51|2094.47|2092.97|0
1646241510000|2022-03-02 17:18:30|2094.48|2092.98|2094.49|2092.99|2094.49|2092.99|2094.2|2092.7|0
1646241520000|2022-03-02 17:18:40|2094.36|2092.86|2094.49|2092.99|2094.49|2092.99|2094.23|2092.73|0
1646241530000|2022-03-02 17:18:50|2094.36|2092.86|2094.63|2093.13|2094.63|2093.13|2094.35|2092.85|0
1646241540000|2022-03-02 17:19:00|2094.5|2093|2094.49|2092.99|2094.77|2093.27|2094.49|2092.99|0
1646241550000|2022-03-02 17:19:10|2094.5|2093|2094.77|2093.27|2094.77|2093.27|2094.5|2093|0
1646241560000|2022-03-02 17:19:20|2094.76|2093.26|2094.49|2092.99|2094.76|2093.26|2094.48|2092.98|0
1646241570000|2022-03-02 17:19:30|2094.48|2092.98|2093.82|2092.32|2094.48|2092.98|2093.82|2092.32|0
1646241580000|2022-03-02 17:19:40|2093.83|2092.33|2094.24|2092.74|2094.24|2092.74|2093.83|2092.33|0
1646241590000|2022-03-02 17:19:50|2094.23|2092.73|2094.22|2092.72|2094.23|2092.73|2093.83|2092.33|0
1646241600000|2022-03-02 17:20:00|2094.21|2092.71|2094.31|2092.81|2094.61|2093.11|2093.94|2092.44|0
1646241610000|2022-03-02 17:20:10|2094.32|2092.82|2094.59|2093.09|2094.59|2093.09|2094.32|2092.82|0
1646241620000|2022-03-02 17:20:20|2094.33|2092.83|2094.04|2092.54|2094.33|2092.83|2093.77|2092.27|0
1646241630000|2022-03-02 17:20:30|2094.05|2092.55|2094.58|2093.08|2094.58|2093.08|2094.03|2092.53|0
1646241640000|2022-03-02 17:20:40|2094.84|2093.34|2094.3|2092.8|2094.84|2093.34|2094.29|2092.79|0
1646241650000|2022-03-02 17:20:50|2094.29|2092.79|2094.82|2093.32|2094.83|2093.33|2094.29|2092.79|0
1646241660000|2022-03-02 17:21:00|2094.81|2093.31|2095.35|2093.85|2095.35|2093.85|2094.67|2093.17|0
1646241670000|2022-03-02 17:21:10|2095.34|2093.84|2095.62|2094.12|2095.62|2094.12|2095.07|2093.57|0
1646241680000|2022-03-02 17:21:20|2095.49|2093.99|2095.6|2094.1|2095.62|2094.12|2095.48|2093.98|0
1646241690000|2022-03-02 17:21:30|2095.61|2094.11|2095.62|2094.12|2095.62|2094.12|2095.61|2094.11|0
1646241700000|2022-03-02 17:21:40|2095.61|2094.11|2095.34|2093.84|2095.62|2094.12|2095.21|2093.71|0
1646241710000|2022-03-02 17:21:50|2095.33|2093.83|2095.61|2094.11|2095.61|2094.11|2095.07|2093.57|0
1646241720000|2022-03-02 17:22:00|2095.62|2094.12|2095.61|2094.11|2095.62|2094.12|2095.61|2094.11|0
1646241730000|2022-03-02 17:22:10|2095.6|2094.1|2095.34|2093.84|2095.6|2094.1|2095.06|2093.56|0
1646241740000|2022-03-02 17:22:20|2095.47|2093.97|2095.37|2093.87|2095.47|2093.97|2095.09|2093.59|0
1646241750000|2022-03-02 17:22:30|2095.38|2093.88|2095.39|2093.89|2095.39|2093.89|2095.38|2093.88|0
1646241760000|2022-03-02 17:22:40|2095.38|2093.88|2095.37|2093.87|2095.38|2093.88|2094.83|2093.33|0
1646241770000|2022-03-02 17:22:50|2095.36|2093.86|2095.38|2093.88|2095.38|2093.88|2095.35|2093.85|0
1646241780000|2022-03-02 17:23:00|2095.36|2093.86|2094.96|2093.46|2095.36|2093.86|2094.82|2093.32|0
1646241790000|2022-03-02 17:23:10|2095.09|2093.59|2094.82|2093.32|2095.11|2093.61|2094.82|2093.32|0
1646241800000|2022-03-02 17:23:20|2094.56|2093.06|2094.28|2092.78|2094.82|2093.32|2094.28|2092.78|0
1646241810000|2022-03-02 17:23:30|2094.29|2092.79|2094.54|2093.04|2094.68|2093.18|2094.27|2092.77|0
1646241820000|2022-03-02 17:23:40|2094.55|2093.05|2094.55|2093.05|2094.55|2093.05|2094.54|2093.04|0
1646241830000|2022-03-02 17:23:50|2094.54|2093.04|2094.28|2092.78|2094.56|2093.06|2094.28|2092.78|0
1646241840000|2022-03-02 17:24:00|2094.26|2092.76|2093.73|2092.23|2094.26|2092.76|2093.72|2092.22|0
1646241850000|2022-03-02 17:24:10|2093.99|2092.49|2094.26|2092.76|2094.27|2092.77|2093.72|2092.22|0
1646241860000|2022-03-02 17:24:20|2094.39|2092.89|2094.38|2092.88|2094.53|2093.03|2094.25|2092.75|0
1646241870000|2022-03-02 17:24:30|2094.25|2092.75|2094.23|2092.73|2094.5|2093|2094.23|2092.73|0
1646241880000|2022-03-02 17:24:40|2094.24|2092.74|2094.23|2092.73|2094.36|2092.86|2094.22|2092.72|0
1646241890000|2022-03-02 17:24:50|2094.36|2092.86|2094.36|2092.86|2094.5|2093|2094.23|2092.73|0
1646241900000|2022-03-02 17:25:00|2094.49|2092.99|2094.75|2093.25|2095.05|2093.55|2094.23|2092.73|0
1646241910000|2022-03-02 17:25:10|2094.76|2093.26|2093.96|2092.46|2095.02|2093.52|2093.7|2092.2|0
1646241920000|2022-03-02 17:25:20|2093.83|2092.33|2092.89|2091.39|2093.97|2092.47|2092.89|2091.39|0
1646241930000|2022-03-02 17:25:30|2093.15|2091.65|2092.9|2091.4|2093.3|2091.8|2092.9|2091.4|0
1646241940000|2022-03-02 17:25:40|2092.89|2091.39|2093.18|2091.68|2093.19|2091.69|2092.89|2091.39|0
1646241950000|2022-03-02 17:25:50|2093.19|2091.69|2092.63|2091.13|2093.19|2091.69|2092.5|2091|0
1646241960000|2022-03-02 17:26:00|2092.64|2091.14|2092.07|2090.57|2092.64|2091.14|2092.07|2090.57|0
1646241970000|2022-03-02 17:26:10|2092.06|2090.56|2092.07|2090.57|2092.07|2090.57|2091.93|2090.43|0
1646241980000|2022-03-02 17:26:20|2092.06|2090.56|2092.32|2090.82|2092.34|2090.84|2092.06|2090.56|0
1646241990000|2022-03-02 17:26:30|2092.31|2090.81|2092.04|2090.54|2092.32|2090.82|2092.04|2090.54|0
1646242000000|2022-03-02 17:26:40|2092.03|2090.53|2091.78|2090.28|2092.03|2090.53|2091.78|2090.28|0
1646242010000|2022-03-02 17:26:50|2091.79|2090.29|2092.34|2090.84|2092.34|2090.84|2091.79|2090.29|0
1646242020000|2022-03-02 17:27:00|2092.35|2090.85|2092.75|2091.25|2092.75|2091.25|2092.34|2090.84|0
1646242030000|2022-03-02 17:27:10|2092.88|2091.38|2092.9|2091.4|2093.15|2091.65|2092.62|2091.12|0
1646242040000|2022-03-02 17:27:20|2092.91|2091.41|2092.9|2091.4|2093.18|2091.68|2092.9|2091.4|0
1646242050000|2022-03-02 17:27:30|2093.03|2091.53|2093.17|2091.67|2093.45|2091.95|2092.9|2091.4|0
1646242060000|2022-03-02 17:27:40|2093.3|2091.8|2093.31|2091.81|2093.31|2091.81|2092.9|2091.4|0
1646242070000|2022-03-02 17:27:50|2093.3|2091.8|2093.17|2091.67|2093.31|2091.81|2093.16|2091.66|0
1646242080000|2022-03-02 17:28:00|2093.16|2091.66|2093.31|2091.81|2093.44|2091.94|2093.16|2091.66|0
1646242090000|2022-03-02 17:28:10|2093.17|2091.67|2093.81|2092.31|2093.99|2092.49|2093.17|2091.67|0
1646242100000|2022-03-02 17:28:20|2093.82|2092.32|2093.54|2092.04|2094.08|2092.58|2093.54|2092.04|0
1646242110000|2022-03-02 17:28:30|2093.55|2092.05|2094.62|2093.12|2094.89|2093.39|2093.55|2092.05|0
1646242120000|2022-03-02 17:28:40|2094.88|2093.38|2095.15|2093.65|2095.16|2093.66|2094.88|2093.38|0
1646242130000|2022-03-02 17:28:50|2094.89|2093.39|2094.89|2093.39|2095.16|2093.66|2094.88|2093.38|0
1646242140000|2022-03-02 17:29:00|2095.15|2093.65|2095.15|2093.65|2095.42|2093.92|2095.15|2093.65|0
1646242150000|2022-03-02 17:29:10|2095.16|2093.66|2095.44|2093.94|2095.44|2093.94|2095.16|2093.66|0
1646242160000|2022-03-02 17:29:20|2095.43|2093.93|2095.97|2094.47|2095.97|2094.47|2095.43|2093.93|0
1646242170000|2022-03-02 17:29:30|2095.84|2094.34|2095.97|2094.47|2095.97|2094.47|2095.83|2094.33|0
1646242180000|2022-03-02 17:29:40|2095.96|2094.46|2095.05|2093.55|2095.96|2094.46|2094.91|2093.41|0
1646242190000|2022-03-02 17:29:50|2095.04|2093.54|2094.91|2093.41|2095.04|2093.54|2094.64|2093.14|0
1646242200000|2022-03-02 17:30:00|2094.92|2093.42|2095.17|2093.67|2095.17|2093.67|2094.37|2092.87|0
1646242210000|2022-03-02 17:30:10|2095.04|2093.54|2094.89|2093.39|2095.17|2093.67|2094.88|2093.38|0
1646242220000|2022-03-02 17:30:20|2094.88|2093.38|2095.96|2094.46|2095.96|2094.46|2094.62|2093.12|0
1646242230000|2022-03-02 17:30:30|2096.23|2094.73|2096.24|2094.74|2096.25|2094.75|2095.96|2094.46|0
1646242240000|2022-03-02 17:30:40|2096.37|2094.87|2095.96|2094.46|2096.51|2095.01|2095.96|2094.46|0
1646242250000|2022-03-02 17:30:50|2095.95|2094.45|2096.24|2094.74|2096.24|2094.74|2095.7|2094.2|0
1646242260000|2022-03-02 17:31:00|2096.37|2094.87|2096.24|2094.74|2096.37|2094.87|2095.71|2094.21|0
1646242270000|2022-03-02 17:31:10|2096.25|2094.75|2096.52|2095.02|2096.52|2095.02|2095.98|2094.48|0
1646242280000|2022-03-02 17:31:20|2096.53|2095.03|2096.26|2094.76|2096.79|2095.29|2096.25|2094.75|0
1646242290000|2022-03-02 17:31:30|2096.27|2094.77|2096.4|2094.9|2096.67|2095.17|2096.27|2094.77|0
1646242300000|2022-03-02 17:31:40|2096.27|2094.77|2096|2094.5|2096.27|2094.77|2095.99|2094.49|0
1646242310000|2022-03-02 17:31:50|2095.99|2094.49|2095.73|2094.23|2095.99|2094.49|2095.73|2094.23|0
1646242320000|2022-03-02 17:32:00|2095.72|2094.22|2095.46|2093.96|2095.72|2094.22|2095.45|2093.95|0
1646242330000|2022-03-02 17:32:10|2095.45|2093.95|2095.31|2093.81|2095.45|2093.95|2094.91|2093.41|0
1646242340000|2022-03-02 17:32:20|2095.3|2093.8|2095.31|2093.81|2095.44|2093.94|2095.17|2093.67|0
1646242350000|2022-03-02 17:32:30|2095.18|2093.68|2095.17|2093.67|2095.18|2093.68|2095.04|2093.54|0
1646242360000|2022-03-02 17:32:40|2095.18|2093.68|2095.46|2093.96|2095.73|2094.23|2094.91|2093.41|0
1646242370000|2022-03-02 17:32:50|2095.6|2094.1|2095.74|2094.24|2096.01|2094.51|2095.59|2094.09|0
1646242380000|2022-03-02 17:33:00|2096|2094.5|2096.28|2094.78|2096.28|2094.78|2096|2094.5|0
1646242390000|2022-03-02 17:33:10|2096.02|2094.52|2096.01|2094.51|2096.02|2094.52|2095.75|2094.25|0
1646242400000|2022-03-02 17:33:20|2096.02|2094.52|2096.01|2094.51|2096.02|2094.52|2095.74|2094.24|0
1646242410000|2022-03-02 17:33:30|2096.14|2094.64|2096.01|2094.51|2096.28|2094.78|2096.01|2094.51|0
1646242420000|2022-03-02 17:33:40|2096|2094.5|2096.02|2094.52|2096.02|2094.52|2096|2094.5|0
1646242430000|2022-03-02 17:33:50|2096.28|2094.78|2096.55|2095.05|2096.55|2095.05|2096.15|2094.65|0
1646242440000|2022-03-02 17:34:00|2096.56|2095.06|2096.55|2095.05|2096.82|2095.32|2096.54|2095.04|0
1646242450000|2022-03-02 17:34:10|2096.56|2095.06|2096.68|2095.18|2096.82|2095.32|2096.55|2095.05|0
1646242460000|2022-03-02 17:34:20|2096.81|2095.31|2096.81|2095.31|2096.82|2095.32|2096.68|2095.18|0
1646242470000|2022-03-02 17:34:30|2096.82|2095.32|2096.82|2095.32|2096.82|2095.32|2096.8|2095.3|0
1646242480000|2022-03-02 17:34:40|2096.81|2095.31|2096.28|2094.78|2096.81|2095.31|2096.28|2094.78|0
1646242490000|2022-03-02 17:34:50|2096.54|2095.04|2096.41|2094.91|2096.55|2095.05|2096.4|2094.9|0
1646242500000|2022-03-02 17:35:00|2096.28|2094.78|2096.26|2094.76|2096.54|2095.04|2096.26|2094.76|0
1646242510000|2022-03-02 17:35:10|2096.25|2094.75|2096.14|2094.64|2096.26|2094.76|2095.73|2094.23|0
1646242520000|2022-03-02 17:35:20|2096.13|2094.63|2096|2094.5|2096.27|2094.77|2096|2094.5|0
1646242530000|2022-03-02 17:35:30|2096.13|2094.63|2096.8|2095.3|2096.94|2095.44|2096|2094.5|0
1646242540000|2022-03-02 17:35:40|2096.54|2095.04|2096.53|2095.03|2096.54|2095.04|2096.39|2094.89|0
1646242550000|2022-03-02 17:35:50|2096.54|2095.04|2095.97|2094.47|2096.54|2095.04|2095.7|2094.2|0
1646242560000|2022-03-02 17:36:00|2095.96|2094.46|2095.83|2094.33|2095.97|2094.47|2095.7|2094.2|0
1646242570000|2022-03-02 17:36:10|2095.96|2094.46|2096.26|2094.76|2096.26|2094.76|2095.85|2094.35|0
1646242580000|2022-03-02 17:36:20|2096.25|2094.75|2095.73|2094.23|2096.26|2094.76|2095.73|2094.23|0
1646242590000|2022-03-02 17:36:30|2095.72|2094.22|2096|2094.5|2096|2094.5|2095.72|2094.22|0
1646242600000|2022-03-02 17:36:40|2096.26|2094.76|2096.57|2095.07|2096.57|2095.07|2096.26|2094.76|0
1646242610000|2022-03-02 17:36:50|2096.7|2095.2|2096.3|2094.8|2096.83|2095.33|2096.3|2094.8|0
1646242620000|2022-03-02 17:37:00|2096.29|2094.79|2096.3|2094.8|2096.57|2095.07|2096.16|2094.66|0
1646242630000|2022-03-02 17:37:10|2096.43|2094.93|2096.43|2094.93|2096.57|2095.07|2096.3|2094.8|0
1646242640000|2022-03-02 17:37:20|2096.3|2094.8|2095.88|2094.38|2096.3|2094.8|2095.75|2094.25|0
1646242650000|2022-03-02 17:37:30|2096.02|2094.52|2096.01|2094.51|2096.02|2094.52|2095.74|2094.24|0
1646242660000|2022-03-02 17:37:40|2096|2094.5|2096.16|2094.66|2096.29|2094.79|2095.74|2094.24|0
1646242670000|2022-03-02 17:37:50|2096.29|2094.79|2096.03|2094.53|2096.3|2094.8|2096.03|2094.53|0
1646242680000|2022-03-02 17:38:00|2096.29|2094.79|2096.28|2094.78|2096.29|2094.79|2095.88|2094.38|0
1646242690000|2022-03-02 17:38:10|2096.15|2094.65|2096.02|2094.52|2096.28|2094.78|2096.01|2094.51|0
1646242700000|2022-03-02 17:38:20|2096.01|2094.51|2095.76|2094.26|2096.3|2094.8|2095.76|2094.26|0
1646242710000|2022-03-02 17:38:30|2095.75|2094.25|2095.79|2094.29|2095.79|2094.29|2095.5|2094|0
1646242720000|2022-03-02 17:38:40|2095.53|2094.03|2095.52|2094.02|2095.79|2094.29|2095.51|2094.01|0
1646242730000|2022-03-02 17:38:50|2095.51|2094.01|2095.25|2093.75|2095.52|2094.02|2095.24|2093.74|0
1646242740000|2022-03-02 17:39:00|2095.51|2094.01|2095.8|2094.3|2095.8|2094.3|2095.51|2094.01|0
1646242750000|2022-03-02 17:39:10|2095.93|2094.43|2095.93|2094.43|2096.08|2094.58|2095.8|2094.3|0
1646242760000|2022-03-02 17:39:20|2095.8|2094.3|2096.06|2094.56|2096.33|2094.83|2095.8|2094.3|0
1646242770000|2022-03-02 17:39:30|2096.07|2094.57|2096.2|2094.7|2096.2|2094.7|2096.06|2094.56|0
1646242780000|2022-03-02 17:39:40|2096.07|2094.57|2096.06|2094.56|2096.19|2094.69|2095.8|2094.3|0
1646242790000|2022-03-02 17:39:50|2096.05|2094.55|2095.65|2094.15|2096.05|2094.55|2095.52|2094.02|0
1646242800000|2022-03-02 17:40:00|2095.78|2094.28|2096.06|2094.56|2096.06|2094.56|2095.51|2094.01|0
1646242810000|2022-03-02 17:40:10|2095.93|2094.43|2096.06|2094.56|2096.07|2094.57|2095.93|2094.43|0
1646242820000|2022-03-02 17:40:20|2095.93|2094.43|2095.65|2094.15|2095.93|2094.43|2095.52|2094.02|0
1646242830000|2022-03-02 17:40:30|2095.52|2094.02|2095.23|2093.73|2095.52|2094.02|2095.23|2093.73|0
1646242840000|2022-03-02 17:40:40|2095.22|2093.72|2095.5|2094|2095.77|2094.27|2095.22|2093.72|0
1646242850000|2022-03-02 17:40:50|2095.63|2094.13|2095.63|2094.13|2095.76|2094.26|2095.48|2093.98|0
1646242860000|2022-03-02 17:41:00|2095.62|2094.12|2095.76|2094.26|2095.76|2094.26|2095.49|2093.99|0
1646242870000|2022-03-02 17:41:10|2095.75|2094.25|2095.62|2094.12|2095.75|2094.25|2095.47|2093.97|0
1646242880000|2022-03-02 17:41:20|2095.75|2094.25|2095.75|2094.25|2095.76|2094.26|2095.75|2094.25|0
1646242890000|2022-03-02 17:41:30|2095.88|2094.38|2095.89|2094.39|2096.02|2094.52|2095.76|2094.26|0
1646242900000|2022-03-02 17:41:40|2096.02|2094.52|2096.03|2094.53|2096.03|2094.53|2096.02|2094.52|0
1646242910000|2022-03-02 17:41:50|2096.02|2094.52|2096.03|2094.53|2096.03|2094.53|2095.75|2094.25|0
1646242920000|2022-03-02 17:42:00|2096.04|2094.54|2095.76|2094.26|2096.04|2094.54|2095.75|2094.25|0
1646242930000|2022-03-02 17:42:10|2095.89|2094.39|2096.04|2094.54|2096.04|2094.54|2095.89|2094.39|0
1646242940000|2022-03-02 17:42:20|2095.91|2094.41|2095.77|2094.27|2096.04|2094.54|2095.77|2094.27|0
1646242950000|2022-03-02 17:42:30|2095.64|2094.14|2096.03|2094.53|2096.03|2094.53|2095.5|2094|0
1646242960000|2022-03-02 17:42:40|2096.02|2094.52|2095.74|2094.24|2096.03|2094.53|2095.74|2094.24|0
1646242970000|2022-03-02 17:42:50|2095.61|2094.11|2095.6|2094.1|2095.74|2094.24|2095.6|2094.1|0
1646242980000|2022-03-02 17:43:00|2095.73|2094.23|2095.19|2093.69|2095.73|2094.23|2095.05|2093.55|0
1646242990000|2022-03-02 17:43:10|2095.18|2093.68|2095.74|2094.24|2095.74|2094.24|2095.18|2093.68|0
1646243000000|2022-03-02 17:43:20|2095.75|2094.25|2095.48|2093.98|2095.75|2094.25|2095.47|2093.97|0
1646243010000|2022-03-02 17:43:30|2095.47|2093.97|2095.48|2093.98|2095.76|2094.26|2095.47|2093.97|0
1646243020000|2022-03-02 17:43:40|2095.47|2093.97|2095.74|2094.24|2095.75|2094.25|2095.47|2093.97|0
1646243030000|2022-03-02 17:43:50|2095.75|2094.25|2096.02|2094.52|2096.02|2094.52|2095.75|2094.25|0
1646243040000|2022-03-02 17:44:00|2096.03|2094.53|2095.77|2094.27|2096.03|2094.53|2095.76|2094.26|0
1646243050000|2022-03-02 17:44:10|2095.76|2094.26|2095.78|2094.28|2095.78|2094.28|2095.76|2094.26|0
1646243060000|2022-03-02 17:44:20|2095.77|2094.27|2096.04|2094.54|2096.05|2094.55|2095.77|2094.27|0
1646243070000|2022-03-02 17:44:30|2096.05|2094.55|2096.3|2094.8|2096.58|2095.08|2096.05|2094.55|0
1646243080000|2022-03-02 17:44:40|2096.31|2094.81|2096.03|2094.53|2096.45|2094.95|2096.03|2094.53|0
1646243090000|2022-03-02 17:44:50|2096.04|2094.54|2096.3|2094.8|2096.3|2094.8|2096.03|2094.53|0
1646243100000|2022-03-02 17:45:00|2096.29|2094.79|2096.04|2094.54|2096.31|2094.81|2096.03|2094.53|0
1646243110000|2022-03-02 17:45:10|2096.03|2094.53|2095.75|2094.25|2096.03|2094.53|2095.75|2094.25|0
1646243120000|2022-03-02 17:45:20|2095.74|2094.24|2095.75|2094.25|2095.75|2094.25|2095.48|2093.98|0
1646243130000|2022-03-02 17:45:30|2095.62|2094.12|2095.62|2094.12|2095.62|2094.12|2095.48|2093.98|0
1646243140000|2022-03-02 17:45:40|2095.49|2093.99|2095.76|2094.26|2095.76|2094.26|2095.48|2093.98|0
1646243150000|2022-03-02 17:45:50|2095.77|2094.27|2096.03|2094.53|2096.17|2094.67|2095.76|2094.26|0
1646243160000|2022-03-02 17:46:00|2096.04|2094.54|2096.3|2094.8|2096.3|2094.8|2096.03|2094.53|0
1646243170000|2022-03-02 17:46:10|2096.29|2094.79|2096.31|2094.81|2096.31|2094.81|2096.16|2094.66|0
1646243180000|2022-03-02 17:46:20|2096.3|2094.8|2096.31|2094.81|2096.31|2094.81|2096.03|2094.53|0
1646243190000|2022-03-02 17:46:30|2096.44|2094.94|2096.31|2094.81|2096.45|2094.95|2096.31|2094.81|0
1646243200000|2022-03-02 17:46:40|2096.32|2094.82|2096.33|2094.83|2096.33|2094.83|2096.32|2094.82|0
1646243210000|2022-03-02 17:46:50|2096.32|2094.82|2096.18|2094.68|2096.33|2094.83|2096.05|2094.55|0
1646243220000|2022-03-02 17:47:00|2096.05|2094.55|2096.04|2094.54|2096.05|2094.55|2096.04|2094.54|0
1646243230000|2022-03-02 17:47:10|2096.05|2094.55|2096.05|2094.55|2096.05|2094.55|2095.78|2094.28|0
1646243240000|2022-03-02 17:47:20|2095.79|2094.29|2095.23|2093.73|2095.79|2094.29|2095.23|2093.73|0
1646243250000|2022-03-02 17:47:30|2095.24|2093.74|2094.66|2093.16|2095.51|2094.01|2094.66|2093.16|0
1646243260000|2022-03-02 17:47:40|2094.67|2093.17|2095.2|2093.7|2095.2|2093.7|2094.67|2093.17|0
1646243270000|2022-03-02 17:47:50|2094.94|2093.44|2094.95|2093.45|2094.95|2093.45|2094.94|2093.44|0
1646243280000|2022-03-02 17:48:00|2094.96|2093.46|2094.95|2093.45|2095.23|2093.73|2094.95|2093.45|0
1646243290000|2022-03-02 17:48:10|2094.69|2093.19|2094.95|2093.45|2094.95|2093.45|2094.68|2093.18|0
1646243300000|2022-03-02 17:48:20|2094.96|2093.46|2095.23|2093.73|2095.23|2093.73|2094.95|2093.45|0
1646243310000|2022-03-02 17:48:30|2095.24|2093.74|2094.97|2093.47|2095.24|2093.74|2094.97|2093.47|0
1646243320000|2022-03-02 17:48:40|2094.84|2093.34|2094.97|2093.47|2094.97|2093.47|2094.84|2093.34|0
1646243330000|2022-03-02 17:48:50|2094.96|2093.46|2095.49|2093.99|2095.49|2093.99|2094.95|2093.45|0
1646243340000|2022-03-02 17:49:00|2095.5|2094|2095.48|2093.98|2095.63|2094.13|2095.48|2093.98|0
1646243350000|2022-03-02 17:49:10|2095.61|2094.11|2096.3|2094.8|2096.3|2094.8|2095.61|2094.11|0
1646243360000|2022-03-02 17:49:20|2096.29|2094.79|2095.75|2094.25|2096.29|2094.79|2095.75|2094.25|0
1646243370000|2022-03-02 17:49:30|2095.62|2094.12|2095.62|2094.12|2095.75|2094.25|2095.48|2093.98|0
1646243380000|2022-03-02 17:49:40|2095.49|2093.99|2095.76|2094.26|2095.76|2094.26|2095.49|2093.99|0
1646243390000|2022-03-02 17:49:50|2095.75|2094.25|2095.5|2094|2095.75|2094.25|2095.49|2093.99|0
1646243400000|2022-03-02 17:50:00|2095.49|2093.99|2095.2|2093.7|2095.76|2094.26|2095.07|2093.57|0
1646243410000|2022-03-02 17:50:10|2095.19|2093.69|2095.19|2093.69|2095.33|2093.83|2095.19|2093.69|0
1646243420000|2022-03-02 17:50:20|2095.18|2093.68|2095.18|2093.68|2095.18|2093.68|2095.18|2093.68|0
1646243430000|2022-03-02 17:50:30|2095.17|2093.67|2095.03|2093.53|2095.17|2093.67|2095.02|2093.52|0
1646243440000|2022-03-02 17:50:40|2094.9|2093.4|2094.47|2092.97|2094.9|2093.4|2094.34|2092.84|0
1646243450000|2022-03-02 17:50:50|2094.34|2092.84|2094.07|2092.57|2094.6|2093.1|2094.07|2092.57|0
1646243460000|2022-03-02 17:51:00|2094.08|2092.58|2093.54|2092.04|2094.21|2092.71|2093.4|2091.9|0
1646243470000|2022-03-02 17:51:10|2093.55|2092.05|2094.07|2092.57|2094.34|2092.84|2093.53|2092.03|0
1646243480000|2022-03-02 17:51:20|2094.06|2092.56|2093.8|2092.3|2094.07|2092.57|2093.54|2092.04|0
1646243490000|2022-03-02 17:51:30|2093.79|2092.29|2093.93|2092.43|2093.94|2092.44|2093.79|2092.29|0
1646243500000|2022-03-02 17:51:40|2093.8|2092.3|2093.8|2092.3|2093.8|2092.3|2093.53|2092.03|0
1646243510000|2022-03-02 17:51:50|2093.79|2092.29|2093.81|2092.31|2093.81|2092.31|2093.54|2092.04|0
1646243520000|2022-03-02 17:52:00|2093.82|2092.32|2094.64|2093.14|2094.64|2093.14|2093.82|2092.32|0
1646243530000|2022-03-02 17:52:10|2094.65|2093.15|2095.18|2093.68|2095.44|2093.94|2094.64|2093.14|0
1646243540000|2022-03-02 17:52:20|2095.17|2093.67|2095.44|2093.94|2095.45|2093.95|2095.17|2093.67|0
1646243550000|2022-03-02 17:52:30|2095.45|2093.95|2095.31|2093.81|2095.45|2093.95|2095.31|2093.81|0
1646243560000|2022-03-02 17:52:40|2095.32|2093.82|2095.44|2093.94|2095.45|2093.95|2095.19|2093.69|0
1646243570000|2022-03-02 17:52:50|2095.31|2093.81|2095.44|2093.94|2095.44|2093.94|2095.18|2093.68|0
1646243580000|2022-03-02 17:53:00|2095.45|2093.95|2095.66|2094.16|2095.67|2094.17|2095.25|2093.75|0
1646243590000|2022-03-02 17:53:10|2095.67|2094.17|2095.67|2094.17|2095.94|2094.44|2095.39|2093.89|0
1646243600000|2022-03-02 17:53:20|2095.66|2094.16|2095.4|2093.9|2095.67|2094.17|2095.4|2093.9|0
1646243610000|2022-03-02 17:53:30|2095.41|2093.91|2095.94|2094.44|2095.94|2094.44|2095.41|2093.91|0
1646243620000|2022-03-02 17:53:40|2095.95|2094.45|2096.5|2095|2096.5|2095|2095.95|2094.45|0
1646243630000|2022-03-02 17:53:50|2096.37|2094.87|2096.22|2094.72|2096.37|2094.87|2096.22|2094.72|0
1646243640000|2022-03-02 17:54:00|2096.21|2094.71|2095.68|2094.18|2096.21|2094.71|2095.68|2094.18|0
1646243650000|2022-03-02 17:54:10|2095.67|2094.17|2095.67|2094.17|2095.67|2094.17|2095.67|2094.17|0
1646243660000|2022-03-02 17:54:20|2095.54|2094.04|2095.8|2094.3|2095.81|2094.31|2095.54|2094.04|0
1646243670000|2022-03-02 17:54:30|2095.67|2094.17|2096.22|2094.72|2096.22|2094.72|2095.67|2094.17|0
1646243680000|2022-03-02 17:54:40|2096.21|2094.71|2095.69|2094.19|2096.21|2094.71|2095.69|2094.19|0
1646243690000|2022-03-02 17:54:50|2095.68|2094.18|2095.95|2094.45|2095.95|2094.45|2095.55|2094.05|0
1646243700000|2022-03-02 17:55:00|2095.94|2094.44|2095.41|2093.91|2095.94|2094.44|2095.4|2093.9|0
1646243710000|2022-03-02 17:55:10|2095.4|2093.9|2095.13|2093.63|2095.54|2094.04|2094.99|2093.49|0
1646243720000|2022-03-02 17:55:20|2095.12|2093.62|2094.6|2093.1|2095.12|2093.62|2094.59|2093.09|0
1646243730000|2022-03-02 17:55:30|2094.59|2093.09|2094.87|2093.37|2094.87|2093.37|2094.32|2092.82|0
1646243740000|2022-03-02 17:55:40|2094.86|2093.36|2094.47|2092.97|2094.86|2093.36|2094.47|2092.97|0
1646243750000|2022-03-02 17:55:50|2094.34|2092.84|2094.34|2092.84|2094.35|2092.85|2094.34|2092.84|0
1646243760000|2022-03-02 17:56:00|2094.35|2092.85|2093.93|2092.43|2094.62|2093.12|2093.93|2092.43|0
1646243770000|2022-03-02 17:56:10|2094.06|2092.56|2093.79|2092.29|2094.06|2092.56|2093.79|2092.29|0
1646243780000|2022-03-02 17:56:20|2094.05|2092.55|2094.33|2092.83|2094.33|2092.83|2094.05|2092.55|0
1646243790000|2022-03-02 17:56:30|2094.32|2092.82|2094.06|2092.56|2094.32|2092.82|2093.92|2092.42|0
1646243800000|2022-03-02 17:56:40|2094.05|2092.55|2094.06|2092.56|2094.06|2092.56|2093.79|2092.29|0
1646243810000|2022-03-02 17:56:50|2094.05|2092.55|2093.78|2092.28|2094.05|2092.55|2093.65|2092.15|0
1646243820000|2022-03-02 17:57:00|2093.91|2092.41|2094.47|2092.97|2094.61|2093.11|2093.79|2092.29|0
1646243830000|2022-03-02 17:57:10|2094.34|2092.84|2094.21|2092.71|2094.47|2092.97|2094.07|2092.57|0
1646243840000|2022-03-02 17:57:20|2094.08|2092.58|2093.78|2092.28|2094.08|2092.58|2093.78|2092.28|0
1646243850000|2022-03-02 17:57:30|2093.52|2092.02|2093.79|2092.29|2093.8|2092.3|2093.52|2092.02|0
1646243860000|2022-03-02 17:57:40|2093.27|2091.77|2093.27|2091.77|2093.27|2091.77|2092.99|2091.49|0
1646243870000|2022-03-02 17:57:50|2093.8|2092.3|2093.81|2092.31|2093.81|2092.31|2093.53|2092.03|0
1646243880000|2022-03-02 17:58:00|2093.94|2092.44|2093.95|2092.45|2094.08|2092.58|2093.81|2092.31|0
1646243890000|2022-03-02 17:58:10|2094.08|2092.58|2093.8|2092.3|2094.09|2092.59|2093.67|2092.17|0
1646243900000|2022-03-02 17:58:20|2093.79|2092.29|2093.66|2092.16|2093.79|2092.29|2093.26|2091.76|0
1646243910000|2022-03-02 17:58:30|2093.67|2092.17|2093.8|2092.3|2093.8|2092.3|2093.53|2092.03|0
1646243920000|2022-03-02 17:58:40|2094.06|2092.56|2094.07|2092.57|2094.07|2092.57|2093.93|2092.43|0
1646243930000|2022-03-02 17:58:50|2094.06|2092.56|2093.93|2092.43|2094.08|2092.58|2093.93|2092.43|0
1646243940000|2022-03-02 17:59:00|2093.94|2092.44|2093.81|2092.31|2094.08|2092.58|2093.8|2092.3|0
1646243950000|2022-03-02 17:59:10|2093.94|2092.44|2094.07|2092.57|2094.07|2092.57|2093.8|2092.3|0
1646243960000|2022-03-02 17:59:20|2094.08|2092.58|2094.64|2093.14|2094.64|2093.14|2094.07|2092.57|0
1646243970000|2022-03-02 17:59:30|2094.91|2093.41|2095.43|2093.93|2095.44|2093.94|2094.91|2093.41|0
1646243980000|2022-03-02 17:59:40|2095.17|2093.67|2095.16|2093.66|2095.17|2093.67|2095.16|2093.66|0
1646243990000|2022-03-02 17:59:50|2095.15|2093.65|2094.9|2093.4|2095.15|2093.65|2094.89|2093.39|0
1646244000000|2022-03-02 18:00:00|2094.91|2093.41|2095.72|2094.22|2095.73|2094.23|2094.91|2093.41|0
1646244010000|2022-03-02 18:00:10|2095.73|2094.23|2096.02|2094.52|2096.02|2094.52|2095.73|2094.23|0
1646244020000|2022-03-02 18:00:20|2096.29|2094.79|2095.45|2093.95|2096.55|2095.05|2095.45|2093.95|0
1646244030000|2022-03-02 18:00:30|2095.58|2094.08|2096.25|2094.75|2096.25|2094.75|2095.46|2093.96|0
1646244040000|2022-03-02 18:00:40|2095.99|2094.49|2096.12|2094.62|2096.13|2094.63|2095.99|2094.49|0
1646244050000|2022-03-02 18:00:50|2096.26|2094.76|2096.52|2095.02|2096.52|2095.02|2095.86|2094.36|0
1646244060000|2022-03-02 18:01:00|2096.51|2095.01|2096.24|2094.74|2096.52|2095.02|2096.24|2094.74|0
1646244070000|2022-03-02 18:01:10|2096.23|2094.73|2096.51|2095.01|2096.52|2095.02|2095.98|2094.48|0
1646244080000|2022-03-02 18:01:20|2096.77|2095.27|2096.66|2095.16|2096.79|2095.29|2096.51|2095.01|0
1646244090000|2022-03-02 18:01:30|2096.79|2095.29|2096.81|2095.31|2096.81|2095.31|2096.66|2095.16|0
1646244100000|2022-03-02 18:01:40|2096.82|2095.32|2096.8|2095.3|2097.09|2095.59|2096.8|2095.3|0
1646244110000|2022-03-02 18:01:50|2096.67|2095.17|2096.81|2095.31|2097.08|2095.58|2096.67|2095.17|0
1646244120000|2022-03-02 18:02:00|2096.94|2095.44|2097.08|2095.58|2097.08|2095.58|2096.81|2095.31|0
1646244130000|2022-03-02 18:02:10|2097.07|2095.57|2097.08|2095.58|2097.08|2095.58|2096.93|2095.43|0
1646244140000|2022-03-02 18:02:20|2097.09|2095.59|2097.63|2096.13|2097.63|2096.13|2097.09|2095.59|0
1646244150000|2022-03-02 18:02:30|2097.62|2096.12|2097.76|2096.26|2097.76|2096.26|2097.62|2096.12|0
1646244160000|2022-03-02 18:02:40|2097.63|2096.13|2097.89|2096.39|2098.18|2096.68|2097.62|2096.12|0
1646244170000|2022-03-02 18:02:50|2097.63|2096.13|2097.77|2096.27|2097.91|2096.41|2097.62|2096.12|0
1646244180000|2022-03-02 18:03:00|2097.9|2096.4|2097.91|2096.41|2097.91|2096.41|2097.64|2096.14|0
1646244190000|2022-03-02 18:03:10|2097.9|2096.4|2097.9|2096.4|2097.9|2096.4|2097.63|2096.13|0
1646244200000|2022-03-02 18:03:20|2097.77|2096.27|2097.76|2096.26|2097.77|2096.27|2097.63|2096.13|0
1646244210000|2022-03-02 18:03:30|2097.77|2096.27|2097.76|2096.26|2097.9|2096.4|2097.63|2096.13|0
1646244220000|2022-03-02 18:03:40|2097.63|2096.13|2097.9|2096.4|2097.9|2096.4|2097.63|2096.13|0
1646244230000|2022-03-02 18:03:50|2098.03|2096.53|2097.64|2096.14|2098.03|2096.53|2097.64|2096.14|0
1646244240000|2022-03-02 18:04:00|2097.65|2096.15|2097.64|2096.14|2097.65|2096.15|2097.51|2096.01|0
1646244250000|2022-03-02 18:04:10|2097.65|2096.15|2097.93|2096.43|2097.93|2096.43|2097.65|2096.15|0
1646244260000|2022-03-02 18:04:20|2097.92|2096.42|2098.2|2096.7|2098.2|2096.7|2097.92|2096.42|0
1646244270000|2022-03-02 18:04:30|2098.33|2096.83|2098.47|2096.97|2098.47|2096.97|2098.2|2096.7|0
1646244280000|2022-03-02 18:04:40|2098.46|2096.96|2098.46|2096.96|2098.46|2096.96|2098.19|2096.69|0
1646244290000|2022-03-02 18:04:50|2098.45|2096.95|2098.46|2096.96|2098.46|2096.96|2098.45|2096.95|0
1646244300000|2022-03-02 18:05:00|2098.44|2096.94|2098.74|2097.24|2098.75|2097.25|2098.18|2096.68|0
1646244310000|2022-03-02 18:05:10|2099|2097.5|2099|2097.5|2099.14|2097.64|2098.87|2097.37|0
1646244320000|2022-03-02 18:05:20|2099.13|2097.63|2099.01|2097.51|2099.14|2097.64|2099|2097.5|0
1646244330000|2022-03-02 18:05:30|2099.14|2097.64|2099.28|2097.78|2099.28|2097.78|2099.01|2097.51|0
1646244340000|2022-03-02 18:05:40|2099.41|2097.91|2099.81|2098.31|2099.81|2098.31|2099.41|2097.91|0
1646244350000|2022-03-02 18:05:50|2099.8|2098.3|2099.81|2098.31|2099.94|2098.44|2099.8|2098.3|0
1646244360000|2022-03-02 18:06:00|2099.79|2098.29|2099.52|2098.02|2099.79|2098.29|2099.26|2097.76|0
1646244370000|2022-03-02 18:06:10|2099.51|2098.01|2100.05|2098.55|2100.05|2098.55|2099.51|2098.01|0
1646244380000|2022-03-02 18:06:20|2100.04|2098.54|2100.17|2098.67|2100.31|2098.81|2099.78|2098.28|0
1646244390000|2022-03-02 18:06:30|2100.3|2098.8|2100.31|2098.81|2100.31|2098.81|2100.04|2098.54|0
1646244400000|2022-03-02 18:06:40|2100.3|2098.8|2100.04|2098.54|2100.31|2098.81|2100.04|2098.54|0
1646244410000|2022-03-02 18:06:50|2099.91|2098.41|2099.91|2098.41|2100.04|2098.54|2099.91|2098.41|0
1646244420000|2022-03-02 18:07:00|2100.04|2098.54|2100.31|2098.81|2100.31|2098.81|2100.04|2098.54|0
1646244430000|2022-03-02 18:07:10|2100.57|2099.07|2100.83|2099.33|2100.83|2099.33|2100.55|2099.05|0
1646244440000|2022-03-02 18:07:20|2100.84|2099.34|2101.37|2099.87|2101.37|2099.87|2100.83|2099.33|0
1646244450000|2022-03-02 18:07:30|2101.38|2099.88|2101.64|2100.14|2101.64|2100.14|2101.36|2099.86|0
1646244460000|2022-03-02 18:07:40|2101.9|2100.4|2102.04|2100.54|2102.04|2100.54|2101.64|2100.14|0
1646244470000|2022-03-02 18:07:50|2102.06|2100.56|2102.32|2100.82|2102.33|2100.83|2101.92|2100.42|0
1646244480000|2022-03-02 18:08:00|2102.19|2100.69|2101.92|2100.42|2102.19|2100.69|2101.65|2100.15|0
1646244490000|2022-03-02 18:08:10|2101.91|2100.41|2101.92|2100.42|2101.92|2100.42|2101.65|2100.15|0
1646244500000|2022-03-02 18:08:20|2101.93|2100.43|2101.92|2100.42|2102.19|2100.69|2101.79|2100.29|0
1646244510000|2022-03-02 18:08:30|2102.05|2100.55|2102.46|2100.96|2102.46|2100.96|2102.05|2100.55|0
1646244520000|2022-03-02 18:08:40|2102.45|2100.95|2101.91|2100.41|2102.46|2100.96|2101.9|2100.4|0
1646244530000|2022-03-02 18:08:50|2101.9|2100.4|2101.92|2100.42|2101.92|2100.42|2101.64|2100.14|0
1646244540000|2022-03-02 18:09:00|2101.91|2100.41|2101.11|2099.61|2101.91|2100.41|2101.11|2099.61|0
1646244550000|2022-03-02 18:09:10|2101.12|2099.62|2101.13|2099.63|2101.41|2099.91|2101.12|2099.62|0
1646244570000|2022-03-02 18:09:30|2100.87|2099.37|2100.6|2099.1|2100.87|2099.37|2100.6|2099.1|0
1646244580000|2022-03-02 18:09:40|2100.73|2099.23|2100.87|2099.37|2100.87|2099.37|2100.59|2099.09|0
1646244590000|2022-03-02 18:09:50|2100.74|2099.24|2100.6|2099.1|2100.87|2099.37|2100.6|2099.1|0
1646244600000|2022-03-02 18:10:00|2100.61|2099.11|2100.07|2098.57|2100.74|2099.24|2100.07|2098.57|0
1646244610000|2022-03-02 18:10:10|2100.08|2098.58|2101.53|2100.03|2101.66|2100.16|2100.07|2098.57|0
1646244620000|2022-03-02 18:10:20|2101.66|2100.16|2102.22|2100.72|2102.22|2100.72|2101.66|2100.16|0
1646244630000|2022-03-02 18:10:30|2102.21|2100.71|2101.95|2100.45|2102.21|2100.71|2101.94|2100.44|0
1646244640000|2022-03-02 18:10:40|2101.96|2100.46|2102.22|2100.72|2102.23|2100.73|2101.96|2100.46|0
1646244650000|2022-03-02 18:10:50|2101.96|2100.46|2102.75|2101.25|2102.75|2101.25|2101.7|2100.2|0
1646244660000|2022-03-02 18:11:00|2102.74|2101.24|2103.02|2101.52|2103.02|2101.52|2102.74|2101.24|0
1646244670000|2022-03-02 18:11:10|2103.01|2101.51|2102.86|2101.36|2103.02|2101.52|2102.73|2101.23|0
1646244680000|2022-03-02 18:11:20|2102.73|2101.23|2102.99|2101.49|2103|2101.5|2102.73|2101.23|0
1646244690000|2022-03-02 18:11:30|2103.01|2101.51|2103.01|2101.51|2103.15|2101.65|2103.01|2101.51|0
1646244700000|2022-03-02 18:11:40|2102.75|2101.25|2102.74|2101.24|2102.75|2101.25|2102.74|2101.24|0
1646244710000|2022-03-02 18:11:50|2102.61|2101.11|2103.27|2101.77|2103.41|2101.91|2102.47|2100.97|0
1646244720000|2022-03-02 18:12:00|2103.28|2101.78|2103.28|2101.78|2103.41|2101.91|2103.27|2101.77|0
1646244730000|2022-03-02 18:12:10|2103.27|2101.77|2103.53|2102.03|2103.53|2102.03|2103.26|2101.76|0
1646244740000|2022-03-02 18:12:20|2103.52|2102.02|2103.53|2102.03|2103.67|2102.17|2103.39|2101.89|0
1646244750000|2022-03-02 18:12:30|2103.54|2102.04|2103.53|2102.03|2103.54|2102.04|2103.53|2102.03|0
1646244760000|2022-03-02 18:12:40|2103.52|2102.02|2103.53|2102.03|2103.53|2102.03|2103.26|2101.76|0
1646244770000|2022-03-02 18:12:50|2103.52|2102.02|2103.79|2102.29|2103.79|2102.29|2103.26|2101.76|0
1646244780000|2022-03-02 18:13:00|2103.78|2102.28|2102.99|2101.49|2103.78|2102.28|2102.99|2101.49|0
1646244790000|2022-03-02 18:13:10|2102.98|2101.48|2102.44|2100.94|2102.99|2101.49|2102.43|2100.93|0
1646244800000|2022-03-02 18:13:20|2102.43|2100.93|2102.7|2101.2|2102.7|2101.2|2102.43|2100.93|0
1646244810000|2022-03-02 18:13:30|2102.71|2101.21|2102.57|2101.07|2102.71|2101.21|2102.57|2101.07|0
1646244820000|2022-03-02 18:13:40|2102.7|2101.2|2102.7|2101.2|2102.7|2101.2|2102.43|2100.93|0
1646244830000|2022-03-02 18:13:50|2102.69|2101.19|2102.56|2101.06|2102.69|2101.19|2102.56|2101.06|0
1646244840000|2022-03-02 18:14:00|2102.62|2101.12|2102.47|2100.97|2102.62|2101.12|2102.47|2100.97|0
1646244850000|2022-03-02 18:14:10|2102.48|2100.98|2102.75|2101.25|2103.02|2101.52|2102.48|2100.98|0
1646244860000|2022-03-02 18:14:20|2102.76|2101.26|2102.48|2100.98|2103.02|2101.52|2102.48|2100.98|0
1646244870000|2022-03-02 18:14:30|2102.49|2100.99|2102.48|2100.98|2102.49|2100.99|2102.47|2100.97|0
1646244880000|2022-03-02 18:14:40|2102.47|2100.97|2103.28|2101.78|2103.28|2101.78|2102.47|2100.97|0
1646244890000|2022-03-02 18:14:50|2103.29|2101.79|2103.57|2102.07|2103.84|2102.34|2103.02|2101.52|0
1646244900000|2022-03-02 18:15:00|2103.43|2101.93|2103.31|2101.81|2103.58|2102.08|2103.3|2101.8|0
1646244910000|2022-03-02 18:15:10|2103.32|2101.82|2103.58|2102.08|2103.59|2102.09|2103.31|2101.81|0
1646244920000|2022-03-02 18:15:20|2103.32|2101.82|2103.31|2101.81|2103.59|2102.09|2103.3|2101.8|0
1646244930000|2022-03-02 18:15:30|2103.44|2101.94|2103.02|2101.52|2103.58|2102.08|2103.02|2101.52|0
1646244940000|2022-03-02 18:15:40|2103.03|2101.53|2102.77|2101.27|2103.03|2101.53|2102.76|2101.26|0
1646244950000|2022-03-02 18:15:50|2102.9|2101.4|2103.05|2101.55|2103.18|2101.68|2102.9|2101.4|0
1646244960000|2022-03-02 18:16:00|2103.18|2101.68|2102.49|2100.99|2103.31|2101.81|2102.49|2100.99|0
1646244970000|2022-03-02 18:16:10|2102.5|2101|2102.48|2100.98|2102.76|2101.26|2102.47|2100.97|0
1646244980000|2022-03-02 18:16:20|2102.74|2101.24|2103.02|2101.52|2103.02|2101.52|2102.74|2101.24|0
1646244990000|2022-03-02 18:16:30|2103.03|2101.53|2103.29|2101.79|2103.29|2101.79|2103.02|2101.52|0
1646245000000|2022-03-02 18:16:40|2103.28|2101.78|2103.56|2102.06|2103.82|2102.32|2103.02|2101.52|0
1646245010000|2022-03-02 18:16:50|2103.55|2102.05|2103.82|2102.32|2103.82|2102.32|2103.55|2102.05|0
1646245020000|2022-03-02 18:17:00|2103.81|2102.31|2103.8|2102.3|2103.82|2102.32|2103.8|2102.3|0
1646245030000|2022-03-02 18:17:10|2103.81|2102.31|2103.79|2102.29|2103.81|2102.31|2103.79|2102.29|0
1646245040000|2022-03-02 18:17:20|2103.8|2102.3|2103.81|2102.31|2103.81|2102.31|2103.79|2102.29|0
1646245050000|2022-03-02 18:17:30|2103.8|2102.3|2104.07|2102.57|2104.08|2102.58|2103.8|2102.3|0
1646245060000|2022-03-02 18:17:40|2103.81|2102.31|2104.33|2102.83|2104.33|2102.83|2103.8|2102.3|0
1646245070000|2022-03-02 18:17:50|2104.34|2102.84|2104.32|2102.82|2104.34|2102.84|2104.32|2102.82|0
1646245080000|2022-03-02 18:18:00|2104.31|2102.81|2104.04|2102.54|2104.31|2102.81|2103.78|2102.28|0
1646245090000|2022-03-02 18:18:10|2103.91|2102.41|2104.34|2102.84|2104.34|2102.84|2103.79|2102.29|0
1646245100000|2022-03-02 18:18:20|2104.61|2103.11|2104.62|2103.12|2104.62|2103.12|2104.61|2103.11|0
1646245110000|2022-03-02 18:18:30|2104.61|2103.11|2104.6|2103.1|2104.87|2103.37|2104.6|2103.1|0
1646245120000|2022-03-02 18:18:40|2104.46|2102.96|2104.33|2102.83|2104.6|2103.1|2104.32|2102.82|0
1646245130000|2022-03-02 18:18:50|2104.32|2102.82|2104.05|2102.55|2104.32|2102.82|2104.05|2102.55|0
1646245140000|2022-03-02 18:19:00|2104.04|2102.54|2104.05|2102.55|2104.05|2102.55|2103.91|2102.41|0
1646245150000|2022-03-02 18:19:10|2103.79|2102.29|2104.06|2102.56|2104.06|2102.56|2103.78|2102.28|0
1646245160000|2022-03-02 18:19:20|2103.93|2102.43|2103.79|2102.29|2103.93|2102.43|2103.65|2102.15|0
1646245170000|2022-03-02 18:19:30|2103.66|2102.16|2102.98|2101.48|2103.66|2102.16|2102.84|2101.34|0
1646245180000|2022-03-02 18:19:40|2102.85|2101.35|2102.46|2100.96|2102.85|2101.35|2102.45|2100.95|0
1646245190000|2022-03-02 18:19:50|2102.59|2101.09|2102.73|2101.23|2102.74|2101.24|2102.59|2101.09|0
1646245200000|2022-03-02 18:20:00|2102.6|2101.1|2102.88|2101.38|2103.01|2101.51|2102.6|2101.1|0
1646245210000|2022-03-02 18:20:10|2102.75|2101.25|2102.74|2101.24|2103.01|2101.51|2102.74|2101.24|0
1646245220000|2022-03-02 18:20:20|2102.73|2101.23|2102.73|2101.23|2102.74|2101.24|2102.73|2101.23|0
1646245230000|2022-03-02 18:20:30|2102.74|2101.24|2103.27|2101.77|2103.54|2102.04|2102.73|2101.23|0
1646245240000|2022-03-02 18:20:40|2103.28|2101.78|2103.81|2102.31|2103.81|2102.31|2103.28|2101.78|0
1646245250000|2022-03-02 18:20:50|2103.8|2102.3|2103.54|2102.04|2103.8|2102.3|2103.53|2102.03|0
1646245260000|2022-03-02 18:21:00|2103.55|2102.05|2103.82|2102.32|2103.82|2102.32|2103.55|2102.05|0
1646245270000|2022-03-02 18:21:10|2103.81|2102.31|2103.28|2101.78|2103.81|2102.31|2103.27|2101.77|0
1646245280000|2022-03-02 18:21:20|2103.27|2101.77|2103.28|2101.78|2103.28|2101.78|2103.01|2101.51|0
1646245290000|2022-03-02 18:21:30|2103.27|2101.77|2103.27|2101.77|2103.41|2101.91|2103.13|2101.63|0
1646245300000|2022-03-02 18:21:40|2103.28|2101.78|2103.82|2102.32|2103.82|2102.32|2103.27|2101.77|0
1646245310000|2022-03-02 18:21:50|2103.81|2102.31|2103.82|2102.32|2103.82|2102.32|2103.55|2102.05|0
1646245320000|2022-03-02 18:22:00|2103.81|2102.31|2104.87|2103.37|2104.87|2103.37|2103.55|2102.05|0
1646245330000|2022-03-02 18:22:10|2104.74|2103.24|2104.61|2103.11|2104.74|2103.24|2104.34|2102.84|0
1646245340000|2022-03-02 18:22:20|2104.6|2103.1|2103.39|2101.89|2104.6|2103.1|2103.25|2101.75|0
1646245350000|2022-03-02 18:22:30|2103.52|2102.02|2103.79|2102.29|2103.8|2102.3|2103.38|2101.88|0
1646245360000|2022-03-02 18:22:40|2103.66|2102.16|2103.52|2102.02|2103.66|2102.16|2103.52|2102.02|0
1646245370000|2022-03-02 18:22:50|2103.53|2102.03|2103.78|2102.28|2103.78|2102.28|2103.25|2101.75|0
1646245380000|2022-03-02 18:23:00|2103.51|2102.01|2103.67|2102.17|2103.8|2102.3|2103.51|2102.01|0
1646245390000|2022-03-02 18:23:10|2103.8|2102.3|2103.54|2102.04|2103.8|2102.3|2103.53|2102.03|0
1646245400000|2022-03-02 18:23:20|2104.33|2102.83|2104.07|2102.57|2104.34|2102.84|2104.06|2102.56|0
1646245410000|2022-03-02 18:23:30|2103.81|2102.31|2103.8|2102.3|2104.08|2102.58|2103.8|2102.3|0
1646245420000|2022-03-02 18:23:40|2103.81|2102.31|2103.53|2102.03|2103.81|2102.31|2103.53|2102.03|0
1646245430000|2022-03-02 18:23:50|2103.67|2102.17|2102.99|2101.49|2103.67|2102.17|2102.99|2101.49|0
1646245440000|2022-03-02 18:24:00|2102.73|2101.23|2102.45|2100.95|2102.73|2101.23|2102.32|2100.82|0
1646245450000|2022-03-02 18:24:10|2102.58|2101.08|2102.99|2101.49|2102.99|2101.49|2102.58|2101.08|0
1646245460000|2022-03-02 18:24:20|2103|2101.5|2103.14|2101.64|2103.27|2101.77|2103|2101.5|0
1646245470000|2022-03-02 18:24:30|2103.27|2101.77|2102.87|2101.37|2103.27|2101.77|2102.87|2101.37|0
1646245480000|2022-03-02 18:24:40|2103|2101.5|2102.46|2100.96|2103.01|2101.51|2102.46|2100.96|0
1646245490000|2022-03-02 18:24:50|2102.19|2100.69|2101.62|2100.12|2102.19|2100.69|2101.62|2100.12|0
1646245500000|2022-03-02 18:25:00|2101.61|2100.11|2101.77|2100.27|2102.16|2100.66|2101.61|2100.11|0
1646245510000|2022-03-02 18:25:10|2101.91|2100.41|2101.64|2100.14|2101.92|2100.42|2101.64|2100.14|0
1646245520000|2022-03-02 18:25:20|2101.65|2100.15|2101.37|2099.87|2101.65|2100.15|2101.37|2099.87|0
1646245530000|2022-03-02 18:25:30|2101.38|2099.88|2101.38|2099.88|2101.51|2100.01|2101.36|2099.86|0
1646245540000|2022-03-02 18:25:40|2101.51|2100.01|2101.94|2100.44|2101.94|2100.44|2101.51|2100.01|0
1646245550000|2022-03-02 18:25:50|2102.07|2100.57|2102.08|2100.58|2102.21|2100.71|2101.94|2100.44|0
1646245560000|2022-03-02 18:26:00|2101.95|2100.45|2102.22|2100.72|2102.23|2100.73|2101.95|2100.45|0
1646245570000|2022-03-02 18:26:10|2102.21|2100.71|2101.81|2100.31|2102.21|2100.71|2101.81|2100.31|0
1646245580000|2022-03-02 18:26:20|2101.94|2100.44|2101.95|2100.45|2101.95|2100.45|2101.94|2100.44|0
1646245590000|2022-03-02 18:26:30|2101.94|2100.44|2101.82|2100.32|2101.94|2100.44|2101.68|2100.18|0
1646245600000|2022-03-02 18:26:40|2101.81|2100.31|2101.39|2099.89|2101.81|2100.31|2101.39|2099.89|0
1646245610000|2022-03-02 18:26:50|2101.4|2099.9|2101.42|2099.92|2101.42|2099.92|2101.14|2099.64|0
1646245620000|2022-03-02 18:27:00|2101.41|2099.91|2101.14|2099.64|2101.41|2099.91|2101.13|2099.63|0
1646245630000|2022-03-02 18:27:10|2101.01|2099.51|2101|2099.5|2101.14|2099.64|2101|2099.5|0
1646245640000|2022-03-02 18:27:20|2101.13|2099.63|2101.68|2100.18|2101.68|2100.18|2101.13|2099.63|0
1646245650000|2022-03-02 18:27:30|2101.67|2100.17|2102.19|2100.69|2102.19|2100.69|2101.67|2100.17|0
1646245660000|2022-03-02 18:27:40|2101.92|2100.42|2101.66|2100.16|2101.93|2100.43|2101.65|2100.15|0
1646245670000|2022-03-02 18:27:50|2101.65|2100.15|2101.67|2100.17|2101.93|2100.43|2101.65|2100.15|0
1646245680000|2022-03-02 18:28:00|2101.8|2100.3|2101.8|2100.3|2101.8|2100.3|2101.66|2100.16|0
1646245690000|2022-03-02 18:28:10|2101.67|2100.17|2101.65|2100.15|2101.8|2100.3|2101.65|2100.15|0
1646245700000|2022-03-02 18:28:20|2101.66|2100.16|2101.93|2100.43|2101.94|2100.44|2101.66|2100.16|0
1646245710000|2022-03-02 18:28:30|2101.94|2100.44|2101.95|2100.45|2102.22|2100.72|2101.94|2100.44|0
1646245720000|2022-03-02 18:28:40|2101.94|2100.44|2101.94|2100.44|2101.95|2100.45|2101.67|2100.17|0
1646245730000|2022-03-02 18:28:50|2101.68|2100.18|2101.94|2100.44|2101.95|2100.45|2101.67|2100.17|0
1646245740000|2022-03-02 18:29:00|2101.81|2100.31|2101.4|2099.9|2101.94|2100.44|2101.4|2099.9|0
1646245750000|2022-03-02 18:29:10|2101.39|2099.89|2101.39|2099.89|2101.4|2099.9|2101.39|2099.89|0
1646245760000|2022-03-02 18:29:20|2101.38|2099.88|2101.39|2099.89|2101.39|2099.89|2101.38|2099.88|0
1646245770000|2022-03-02 18:29:30|2101.37|2099.87|2101.39|2099.89|2101.39|2099.89|2101.11|2099.61|0
1646245780000|2022-03-02 18:29:40|2101.38|2099.88|2101.39|2099.89|2101.39|2099.89|2101.11|2099.61|0
1646245790000|2022-03-02 18:29:50|2101.38|2099.88|2101.64|2100.14|2101.65|2100.15|2101.38|2099.88|0
1646245800000|2022-03-02 18:30:00|2101.65|2100.15|2102.2|2100.7|2102.21|2100.71|2101.65|2100.15|0
1646245810000|2022-03-02 18:30:10|2102.21|2100.71|2102.07|2100.57|2102.48|2100.98|2101.93|2100.43|0
1646245820000|2022-03-02 18:30:20|2102.2|2100.7|2101.94|2100.44|2102.21|2100.71|2101.94|2100.44|0
1646245830000|2022-03-02 18:30:30|2101.93|2100.43|2101.94|2100.44|2101.94|2100.44|2101.8|2100.3|0
1646245840000|2022-03-02 18:30:40|2101.93|2100.43|2102.22|2100.72|2102.22|2100.72|2101.93|2100.43|0
1646245850000|2022-03-02 18:30:50|2102.23|2100.73|2102.75|2101.25|2102.76|2101.26|2102.23|2100.73|0
1646245860000|2022-03-02 18:31:00|2102.49|2100.99|2103.04|2101.54|2103.04|2101.54|2102.48|2100.98|0
1646245870000|2022-03-02 18:31:10|2103.17|2101.67|2103.03|2101.53|2103.17|2101.67|2103.02|2101.52|0
1646245880000|2022-03-02 18:31:20|2103.02|2101.52|2102.76|2101.26|2103.02|2101.52|2102.76|2101.26|0
1646245890000|2022-03-02 18:31:30|2102.77|2101.27|2103.03|2101.53|2103.03|2101.53|2102.77|2101.27|0
1646245900000|2022-03-02 18:31:40|2103.04|2101.54|2102.77|2101.27|2103.04|2101.54|2102.77|2101.27|0
1646245910000|2022-03-02 18:31:50|2102.78|2101.28|2103.03|2101.53|2103.3|2101.8|2102.78|2101.28|0
1646245920000|2022-03-02 18:32:00|2103.02|2101.52|2102.76|2101.26|2103.03|2101.53|2102.76|2101.26|0
1646245930000|2022-03-02 18:32:10|2102.89|2101.39|2103.31|2101.81|2103.31|2101.81|2102.89|2101.39|0
1646245940000|2022-03-02 18:32:20|2103.3|2101.8|2103.04|2101.54|2103.31|2101.81|2103.04|2101.54|0
1646245950000|2022-03-02 18:32:30|2103.05|2101.55|2103.04|2101.54|2103.05|2101.55|2102.76|2101.26|0
1646245960000|2022-03-02 18:32:40|2103.05|2101.55|2103.3|2101.8|2103.32|2101.82|2103.04|2101.54|0
1646245970000|2022-03-02 18:32:50|2103.31|2101.81|2103.31|2101.81|2103.31|2101.81|2103.17|2101.67|0
1646245980000|2022-03-02 18:33:00|2103.3|2101.8|2103.03|2101.53|2103.3|2101.8|2102.77|2101.27|0
1646245990000|2022-03-02 18:33:10|2103.04|2101.54|2103.32|2101.82|2103.35|2101.85|2103.04|2101.54|0
1646246000000|2022-03-02 18:33:20|2103.33|2101.83|2103.6|2102.1|2103.75|2102.25|2103.33|2101.83|0
1646246010000|2022-03-02 18:33:30|2103.61|2102.11|2103.61|2102.11|2103.61|2102.11|2103.6|2102.1|0
1646246020000|2022-03-02 18:33:40|2103.48|2101.98|2103.48|2101.98|2103.62|2102.12|2103.35|2101.85|0
1646246030000|2022-03-02 18:33:50|2103.61|2102.11|2103.35|2101.85|2103.62|2102.12|2103.35|2101.85|0
1646246040000|2022-03-02 18:34:00|2103.34|2101.84|2103.61|2102.11|2103.61|2102.11|2103.34|2101.84|0
1646246050000|2022-03-02 18:34:10|2103.62|2102.12|2103.89|2102.39|2103.89|2102.39|2103.62|2102.12|0
1646246060000|2022-03-02 18:34:20|2103.76|2102.26|2103.63|2102.13|2103.9|2102.4|2103.63|2102.13|0
1646246070000|2022-03-02 18:34:30|2103.76|2102.26|2103.34|2101.84|2103.76|2102.26|2103.06|2101.56|0
1646246080000|2022-03-02 18:34:40|2103.33|2101.83|2103.33|2101.83|2103.34|2101.84|2103.06|2101.56|0
1646246090000|2022-03-02 18:34:50|2103.34|2101.84|2103.34|2101.84|2103.34|2101.84|2103.34|2101.84|0
1646246100000|2022-03-02 18:35:00|2103.47|2101.97|2103.06|2101.56|2103.61|2102.11|2103.06|2101.56|0
1646246110000|2022-03-02 18:35:10|2103.05|2101.55|2102.78|2101.28|2103.06|2101.56|2102.78|2101.28|0
1646246120000|2022-03-02 18:35:20|2102.77|2101.27|2103.04|2101.54|2103.05|2101.55|2102.64|2101.14|0
1646246130000|2022-03-02 18:35:30|2103.05|2101.55|2102.79|2101.29|2103.05|2101.55|2102.78|2101.28|0
1646246140000|2022-03-02 18:35:40|2102.8|2101.3|2102.8|2101.3|2103.06|2101.56|2102.8|2101.3|0
1646246150000|2022-03-02 18:35:50|2102.79|2101.29|2102.8|2101.3|2102.8|2101.3|2102.54|2101.04|0
1646246160000|2022-03-02 18:36:00|2102.79|2101.29|2102|2100.5|2102.79|2101.29|2101.99|2100.49|0
1646246170000|2022-03-02 18:36:10|2102.26|2100.76|2102.8|2101.3|2102.8|2101.3|2102.26|2100.76|0
1646246180000|2022-03-02 18:36:20|2102.79|2101.29|2101.99|2100.49|2102.79|2101.29|2101.99|2100.49|0
1646246190000|2022-03-02 18:36:30|2102.12|2100.62|2102.53|2101.03|2102.53|2101.03|2102.12|2100.62|0
1646246200000|2022-03-02 18:36:40|2102.54|2101.04|2102.79|2101.29|2102.8|2101.3|2102.54|2101.04|0
1646246210000|2022-03-02 18:36:50|2102.8|2101.3|2103.07|2101.57|2103.07|2101.57|2102.8|2101.3|0
1646246220000|2022-03-02 18:37:00|2103.08|2101.58|2103.08|2101.58|2103.35|2101.85|2103.07|2101.57|0
1646246230000|2022-03-02 18:37:10|2103.09|2101.59|2103.08|2101.58|2103.35|2101.85|2103.08|2101.58|0
1646246240000|2022-03-02 18:37:20|2103.07|2101.57|2102.85|2101.35|2103.09|2101.59|2102.82|2101.32|0
1646246250000|2022-03-02 18:37:30|2102.84|2101.34|2102.59|2101.09|2102.84|2101.34|2102.32|2100.82|0
1646246260000|2022-03-02 18:37:40|2102.58|2101.08|2102.58|2101.08|2102.58|2101.08|2102.31|2100.81|0
1646246270000|2022-03-02 18:37:50|2102.06|2100.56|2102.05|2100.55|2102.32|2100.82|2102.05|2100.55|0
1646246280000|2022-03-02 18:38:00|2101.79|2100.29|2101.79|2100.29|2102.06|2100.56|2101.79|2100.29|0
1646246290000|2022-03-02 18:38:10|2101.78|2100.28|2102.05|2100.55|2102.06|2100.56|2101.78|2100.28|0
1646246300000|2022-03-02 18:38:20|2102.06|2100.56|2102.06|2100.56|2102.06|2100.56|2102.05|2100.55|0
1646246310000|2022-03-02 18:38:30|2102.05|2100.55|2102.05|2100.55|2102.06|2100.56|2101.92|2100.42|0
1646246320000|2022-03-02 18:38:40|2102.04|2100.54|2102.04|2100.54|2102.04|2100.54|2102.04|2100.54|0
1646246330000|2022-03-02 18:38:50|2101.78|2100.28|2101.77|2100.27|2101.78|2100.28|2101.77|2100.27|0
1646246340000|2022-03-02 18:39:00|2101.78|2100.28|2102.06|2100.56|2102.06|2100.56|2101.77|2100.27|0
1646246350000|2022-03-02 18:39:10|2102.07|2100.57|2102.34|2100.84|2102.34|2100.84|2102.07|2100.57|0
1646246360000|2022-03-02 18:39:20|2102.33|2100.83|2102.35|2100.85|2102.6|2101.1|2102.33|2100.83|0
1646246370000|2022-03-02 18:39:30|2102.34|2100.84|2102.34|2100.84|2102.35|2100.85|2102.34|2100.84|0
1646246380000|2022-03-02 18:39:40|2102.36|2100.86|2102.35|2100.85|2102.36|2100.86|2102.35|2100.85|0
1646246390000|2022-03-02 18:39:50|2102.36|2100.86|2102.08|2100.58|2102.62|2101.12|2102.08|2100.58|0
1646246400000|2022-03-02 18:40:00|2101.81|2100.31|2101.8|2100.3|2102.08|2100.58|2101.8|2100.3|0
1646246410000|2022-03-02 18:40:10|2101.79|2100.29|2101.4|2099.9|2101.8|2100.3|2101.26|2099.76|0
1646246420000|2022-03-02 18:40:20|2101.39|2099.89|2101.68|2100.18|2101.68|2100.18|2101.26|2099.76|0
1646246430000|2022-03-02 18:40:30|2101.55|2100.05|2101.53|2100.03|2101.55|2100.05|2101.27|2099.77|0
1646246440000|2022-03-02 18:40:40|2101.4|2099.9|2100.72|2099.22|2101.4|2099.9|2100.7|2099.2|0
1646246450000|2022-03-02 18:40:50|2100.71|2099.21|2100.99|2099.49|2100.99|2099.49|2100.71|2099.21|0
1646246460000|2022-03-02 18:41:00|2100.98|2099.48|2100.72|2099.22|2100.99|2099.49|2100.71|2099.21|0
1646246470000|2022-03-02 18:41:10|2100.71|2099.21|2100.96|2099.46|2100.97|2099.47|2100.44|2098.94|0
1646246480000|2022-03-02 18:41:20|2100.83|2099.33|2100.69|2099.19|2100.96|2099.46|2100.55|2099.05|0
1646246490000|2022-03-02 18:41:30|2100.68|2099.18|2100.41|2098.91|2100.69|2099.19|2100.13|2098.63|0
1646246500000|2022-03-02 18:41:40|2100.4|2098.9|2100.41|2098.91|2100.41|2098.91|2100.12|2098.62|0
1646246510000|2022-03-02 18:41:50|2100.4|2098.9|2100.66|2099.16|2100.79|2099.29|2100.38|2098.88|0
1646246520000|2022-03-02 18:42:00|2100.79|2099.29|2101.07|2099.57|2101.2|2099.7|2100.65|2099.15|0
1646246530000|2022-03-02 18:42:10|2100.94|2099.44|2101.21|2099.71|2101.21|2099.71|2100.94|2099.44|0
1646246540000|2022-03-02 18:42:20|2101.22|2099.72|2100.95|2099.45|2101.22|2099.72|2100.95|2099.45|0
1646246550000|2022-03-02 18:42:30|2100.96|2099.46|2100.68|2099.18|2100.96|2099.46|2100.68|2099.18|0
1646246560000|2022-03-02 18:42:40|2100.69|2099.19|2100.69|2099.19|2100.69|2099.19|2100.68|2099.18|0
1646246570000|2022-03-02 18:42:50|2100.43|2098.93|2100.39|2098.89|2100.43|2098.93|2100.39|2098.89|0
1646246580000|2022-03-02 18:43:00|2100.4|2098.9|2100.93|2099.43|2100.93|2099.43|2100.4|2098.9|0
1646246590000|2022-03-02 18:43:10|2100.92|2099.42|2100.93|2099.43|2100.93|2099.43|2100.66|2099.16|0
1646246600000|2022-03-02 18:43:20|2100.94|2099.44|2100.93|2099.43|2101.2|2099.7|2100.92|2099.42|0
1646246610000|2022-03-02 18:43:30|2100.94|2099.44|2101.2|2099.7|2101.21|2099.71|2100.94|2099.44|0
1646246620000|2022-03-02 18:43:40|2101.21|2099.71|2101.47|2099.97|2101.47|2099.97|2101.21|2099.71|0
1646246630000|2022-03-02 18:43:50|2101.46|2099.96|2101.47|2099.97|2101.47|2099.97|2101.2|2099.7|0
1646246640000|2022-03-02 18:44:00|2101.48|2099.98|2101.48|2099.98|2101.48|2099.98|2101.47|2099.97|0
1646246650000|2022-03-02 18:44:10|2101.22|2099.72|2101.73|2100.23|2101.74|2100.24|2101.21|2099.71|0
1646246660000|2022-03-02 18:44:20|2101.74|2100.24|2101.17|2099.67|2101.74|2100.24|2101.17|2099.67|0
1646246670000|2022-03-02 18:44:30|2100.91|2099.41|2100.91|2099.41|2101.19|2099.69|2100.91|2099.41|0
1646246680000|2022-03-02 18:44:40|2100.92|2099.42|2101.19|2099.69|2101.2|2099.7|2100.92|2099.42|0
1646246690000|2022-03-02 18:44:50|2101.2|2099.7|2101.46|2099.96|2101.6|2100.1|2101.2|2099.7|0
1646246700000|2022-03-02 18:45:00|2101.47|2099.97|2101.47|2099.97|2101.61|2100.11|2101.46|2099.96|0
1646246720000|2022-03-02 18:45:20|2101.46|2099.96|2101.18|2099.68|2101.47|2099.97|2101.18|2099.68|0
1646246730000|2022-03-02 18:45:30|2101.19|2099.69|2101.19|2099.69|2101.19|2099.69|2100.91|2099.41|0
1646246740000|2022-03-02 18:45:40|2101.18|2099.68|2100.92|2099.42|2101.19|2099.69|2100.92|2099.42|0
1646246750000|2022-03-02 18:45:50|2100.93|2099.43|2101.18|2099.68|2101.46|2099.96|2100.93|2099.43|0
1646246760000|2022-03-02 18:46:00|2101.31|2099.81|2100.9|2099.4|2101.32|2099.82|2100.9|2099.4|0
1646246770000|2022-03-02 18:46:10|2100.89|2099.39|2101.17|2099.67|2101.18|2099.68|2100.63|2099.13|0
1646246780000|2022-03-02 18:46:20|2101.18|2099.68|2100.9|2099.4|2101.18|2099.68|2100.9|2099.4|0
1646246790000|2022-03-02 18:46:30|2100.64|2099.14|2100.78|2099.28|2100.92|2099.42|2100.64|2099.14|0
1646246800000|2022-03-02 18:46:40|2100.65|2099.15|2100.64|2099.14|2100.91|2099.41|2100.64|2099.14|0
1646246810000|2022-03-02 18:46:50|2100.77|2099.27|2100.38|2098.88|2100.91|2099.41|2100.38|2098.88|0
1646246820000|2022-03-02 18:47:00|2100.39|2098.89|2099.84|2098.34|2100.39|2098.89|2099.83|2098.33|0
1646246830000|2022-03-02 18:47:10|2100.1|2098.6|2100.1|2098.6|2100.24|2098.74|2100.09|2098.59|0
1646246840000|2022-03-02 18:47:20|2100.11|2098.61|2100.09|2098.59|2100.37|2098.87|2100.09|2098.59|0
1646246850000|2022-03-02 18:47:30|2099.96|2098.46|2099.83|2098.33|2099.96|2098.46|2099.82|2098.32|0
1646246860000|2022-03-02 18:47:40|2099.82|2098.32|2102.33|2100.83|2102.33|2100.83|2099.82|2098.32|0
1646246870000|2022-03-02 18:47:50|2102.2|2100.7|2101.68|2100.18|2102.48|2100.98|2101.68|2100.18|0
1646246880000|2022-03-02 18:48:00|2101.67|2100.17|2100.85|2099.35|2101.67|2100.17|2100.85|2099.35|0
1646246890000|2022-03-02 18:48:10|2100.59|2099.09|2100.03|2098.53|2100.59|2099.09|2100.03|2098.53|0
1646246900000|2022-03-02 18:48:20|2100.04|2098.54|2100.03|2098.53|2100.04|2098.54|2099.76|2098.26|0
1646246910000|2022-03-02 18:48:30|2100.29|2098.79|2100.84|2099.34|2101.1|2099.6|2100.29|2098.79|0
1646246920000|2022-03-02 18:48:40|2100.85|2099.35|2100.98|2099.48|2101.11|2099.61|2100.84|2099.34|0
1646246930000|2022-03-02 18:48:50|2100.99|2099.49|2100.59|2099.09|2101.12|2099.62|2100.58|2099.08|0
1646246940000|2022-03-02 18:49:00|2100.58|2099.08|2100.04|2098.54|2100.58|2099.08|2100.03|2098.53|0
1646246950000|2022-03-02 18:49:10|2100.03|2098.53|2099.78|2098.28|2100.04|2098.54|2099.77|2098.27|0
1646246960000|2022-03-02 18:49:20|2099.77|2098.27|2099.78|2098.28|2099.78|2098.28|2099.77|2098.27|0
1646246970000|2022-03-02 18:49:30|2099.77|2098.27|2098.68|2097.18|2099.77|2098.27|2098.67|2097.17|0
1646246980000|2022-03-02 18:49:40|2098.69|2097.19|2099.49|2097.99|2099.49|2097.99|2098.68|2097.18|0
1646246990000|2022-03-02 18:49:50|2099.63|2098.13|2099.49|2097.99|2099.63|2098.13|2099.35|2097.85|0
1646247000000|2022-03-02 18:50:00|2099.5|2098|2099.92|2098.42|2100.31|2098.81|2099.5|2098|0
1646247010000|2022-03-02 18:50:10|2099.79|2098.29|2099.53|2098.03|2099.79|2098.29|2099.36|2097.86|0
1646247020000|2022-03-02 18:50:20|2099.79|2098.29|2099.53|2098.03|2099.79|2098.29|2099.52|2098.02|0
1646247030000|2022-03-02 18:50:30|2099.66|2098.16|2099.52|2098.02|2099.8|2098.3|2099.52|2098.02|0
1646247040000|2022-03-02 18:50:40|2099.51|2098.01|2099.52|2098.02|2099.65|2098.15|2099.38|2097.88|0
1646247050000|2022-03-02 18:50:50|2099.5|2098|2099.37|2097.87|2099.5|2098|2099.22|2097.72|0
1646247060000|2022-03-02 18:51:00|2099.5|2098|2099.52|2098.02|2099.78|2098.28|2099.5|2098|0
1646247070000|2022-03-02 18:51:10|2099.54|2098.04|2100.34|2098.84|2100.34|2098.84|2099.54|2098.04|0
1646247080000|2022-03-02 18:51:20|2100.21|2098.71|2099.95|2098.45|2100.35|2098.85|2099.94|2098.44|0
1646247090000|2022-03-02 18:51:30|2100.08|2098.58|2099.54|2098.04|2100.09|2098.59|2099.53|2098.03|0
1646247100000|2022-03-02 18:51:40|2099.67|2098.17|2099.8|2098.3|2099.81|2098.31|2099.67|2098.17|0
1646247110000|2022-03-02 18:51:50|2099.81|2098.31|2099.82|2098.32|2100.09|2098.59|2099.8|2098.3|0
1646247120000|2022-03-02 18:52:00|2099.81|2098.31|2099.68|2098.18|2100.1|2098.6|2099.55|2098.05|0
1646247130000|2022-03-02 18:52:10|2099.55|2098.05|2099.69|2098.19|2099.83|2098.33|2099.55|2098.05|0
1646247140000|2022-03-02 18:52:20|2099.82|2098.32|2100.38|2098.88|2100.38|2098.88|2099.82|2098.32|0
1646247150000|2022-03-02 18:52:30|2100.11|2098.61|2099.83|2098.33|2100.11|2098.61|2099.83|2098.33|0
1646247160000|2022-03-02 18:52:40|2099.82|2098.32|2099.96|2098.46|2100.1|2098.6|2099.56|2098.06|0
1646247170000|2022-03-02 18:52:50|2100.09|2098.59|2100.11|2098.61|2100.11|2098.61|2099.96|2098.46|0
1646247180000|2022-03-02 18:53:00|2100.1|2098.6|2099.83|2098.33|2100.1|2098.6|2099.7|2098.2|0
1646247190000|2022-03-02 18:53:10|2099.84|2098.34|2099.84|2098.34|2100.1|2098.6|2099.83|2098.33|0
1646247200000|2022-03-02 18:53:20|2099.85|2098.35|2099.85|2098.35|2099.85|2098.35|2099.84|2098.34|0
1646247210000|2022-03-02 18:53:30|2100.11|2098.61|2100.24|2098.74|2100.64|2099.14|2100.11|2098.61|0
1646247220000|2022-03-02 18:53:40|2100.37|2098.87|2099.97|2098.47|2100.38|2098.88|2099.97|2098.47|0
1646247230000|2022-03-02 18:53:50|2100.1|2098.6|2099.84|2098.34|2100.11|2098.61|2099.84|2098.34|0
1646247240000|2022-03-02 18:54:00|2099.97|2098.47|2100.11|2098.61|2100.11|2098.61|2099.84|2098.34|0
1646247250000|2022-03-02 18:54:10|2100.1|2098.6|2100.1|2098.6|2100.11|2098.61|2099.83|2098.33|0
1646247260000|2022-03-02 18:54:20|2100.09|2098.59|2100.1|2098.6|2100.1|2098.6|2099.83|2098.33|0
1646247270000|2022-03-02 18:54:30|2099.97|2098.47|2100.12|2098.62|2100.39|2098.89|2099.97|2098.47|0
1646247280000|2022-03-02 18:54:40|2100.9|2099.4|2100.89|2099.39|2100.9|2099.4|2100.61|2099.11|0
1646247290000|2022-03-02 18:54:50|2100.88|2099.38|2101.16|2099.66|2101.43|2099.93|2100.88|2099.38|0
1646247300000|2022-03-02 18:55:00|2101.15|2099.65|2101.43|2099.93|2101.43|2099.93|2101.14|2099.64|0
1646247310000|2022-03-02 18:55:10|2101.42|2099.92|2100.35|2098.85|2101.42|2099.92|2100.35|2098.85|0
1646247320000|2022-03-02 18:55:20|2100.33|2098.83|2100.08|2098.58|2100.33|2098.83|2099.81|2098.31|0
1646247330000|2022-03-02 18:55:30|2100.09|2098.59|2100.4|2098.9|2100.4|2098.9|2100.09|2098.59|0
1646247340000|2022-03-02 18:55:40|2100.39|2098.89|2100.81|2099.31|2100.82|2099.32|2100.12|2098.62|0
1646247350000|2022-03-02 18:55:50|2100.68|2099.18|2100.68|2099.18|2100.69|2099.19|2100.41|2098.91|0
1646247360000|2022-03-02 18:56:00|2100.67|2099.17|2100.67|2099.17|2100.67|2099.17|2100.14|2098.64|0
1646247370000|2022-03-02 18:56:10|2100.8|2099.3|2100.4|2098.9|2100.94|2099.44|2100.4|2098.9|0
1646247380000|2022-03-02 18:56:20|2100.53|2099.03|2100.26|2098.76|2100.54|2099.04|2100.26|2098.76|0
1646247390000|2022-03-02 18:56:30|2100.39|2098.89|2100.27|2098.77|2100.4|2098.9|2100.13|2098.63|0
1646247400000|2022-03-02 18:56:40|2100.4|2098.9|2100.54|2099.04|2100.67|2099.17|2100.4|2098.9|0
1646247410000|2022-03-02 18:56:50|2100.41|2098.91|2100.41|2098.91|2100.41|2098.91|2100.14|2098.64|0
1646247420000|2022-03-02 18:57:00|2100.4|2098.9|2100.4|2098.9|2100.41|2098.91|2100.27|2098.77|0
1646247430000|2022-03-02 18:57:10|2100.14|2098.64|2100.14|2098.64|2100.68|2099.18|2100.14|2098.64|0
1646247440000|2022-03-02 18:57:20|2100.4|2098.9|2100.13|2098.63|2100.4|2098.9|2100.12|2098.62|0
1646247450000|2022-03-02 18:57:30|2100.12|2098.62|2100.4|2098.9|2100.4|2098.9|2100.12|2098.62|0
1646247460000|2022-03-02 18:57:40|2100.39|2098.89|2100.12|2098.62|2100.39|2098.89|2100.12|2098.62|0
1646247470000|2022-03-02 18:57:50|2100.13|2098.63|2100.41|2098.91|2100.41|2098.91|2099.99|2098.49|0
1646247480000|2022-03-02 18:58:00|2100.4|2098.9|2100.41|2098.91|2100.55|2099.05|2100.4|2098.9|0
1646247490000|2022-03-02 18:58:10|2100.4|2098.9|2100.27|2098.77|2100.41|2098.91|2100.27|2098.77|0
1646247500000|2022-03-02 18:58:20|2100.28|2098.78|2100.13|2098.63|2100.28|2098.78|2099.99|2098.49|0
1646247510000|2022-03-02 18:58:30|2100.12|2098.62|2099.99|2098.49|2100.13|2098.63|2099.86|2098.36|0
1646247520000|2022-03-02 18:58:40|2100|2098.5|2099.99|2098.49|2100.12|2098.62|2099.86|2098.36|0
1646247530000|2022-03-02 18:58:50|2099.86|2098.36|2099.32|2097.82|2099.86|2098.36|2099.31|2097.81|0
1646247540000|2022-03-02 18:59:00|2099.18|2097.68|2099.05|2097.55|2099.32|2097.82|2099.05|2097.55|0
1646247550000|2022-03-02 18:59:10|2099.18|2097.68|2098.77|2097.27|2099.18|2097.68|2098.77|2097.27|0
1646247560000|2022-03-02 18:59:20|2098.64|2097.14|2098.49|2096.99|2098.77|2097.27|2098.49|2096.99|0
1646247570000|2022-03-02 18:59:30|2098.62|2097.12|2098.63|2097.13|2098.76|2097.26|2098.48|2096.98|0
1646247580000|2022-03-02 18:59:40|2098.76|2097.26|2099.04|2097.54|2099.04|2097.54|2098.49|2096.99|0
1646247590000|2022-03-02 18:59:50|2099.05|2097.55|2099.32|2097.82|2099.32|2097.82|2099.05|2097.55|0
1646247600000|2022-03-02 19:00:00|2099.33|2097.83|2099.59|2098.09|2099.86|2098.36|2099.33|2097.83|0
1646247610000|2022-03-02 19:00:10|2099.72|2098.22|2099.04|2097.54|2099.86|2098.36|2099.04|2097.54|0
1646247620000|2022-03-02 19:00:20|2099.03|2097.53|2098.44|2096.94|2099.04|2097.54|2098.44|2096.94|0
1646247630000|2022-03-02 19:00:30|2098.45|2096.95|2098.42|2096.92|2098.45|2096.95|2098.29|2096.79|0
1646247640000|2022-03-02 19:00:40|2098.41|2096.91|2098.7|2097.2|2098.7|2097.2|2098.15|2096.65|0
1646247650000|2022-03-02 19:00:50|2098.71|2097.21|2098.98|2097.48|2098.98|2097.48|2098.7|2097.2|0
1646247660000|2022-03-02 19:01:00|2098.99|2097.49|2098.86|2097.36|2099|2097.5|2098.73|2097.23|0
1646247670000|2022-03-02 19:01:10|2098.99|2097.49|2098.99|2097.49|2099|2097.5|2098.73|2097.23|0
1646247680000|2022-03-02 19:01:20|2098.86|2097.36|2098.96|2097.46|2098.99|2097.49|2098.86|2097.36|0
1646247690000|2022-03-02 19:01:30|2098.97|2097.47|2099.51|2098.01|2099.78|2098.28|2098.97|2097.47|0
1646247700000|2022-03-02 19:01:40|2099.38|2097.88|2099.53|2098.03|2099.8|2098.3|2099.38|2097.88|0
1646247710000|2022-03-02 19:01:50|2099.27|2097.77|2099.27|2097.77|2099.27|2097.77|2099.26|2097.76|0
1646247720000|2022-03-02 19:02:00|2099.4|2097.9|2098.98|2097.48|2099.54|2098.04|2098.97|2097.47|0
1646247730000|2022-03-02 19:02:10|2099.11|2097.61|2099.25|2097.75|2099.25|2097.75|2098.84|2097.34|0
1646247740000|2022-03-02 19:02:20|2099.51|2098.01|2099.51|2098.01|2099.78|2098.28|2099.38|2097.88|0
1646247750000|2022-03-02 19:02:30|2099.5|2098|2099.37|2097.87|2099.51|2098.01|2099.23|2097.73|0
1646247760000|2022-03-02 19:02:40|2099.24|2097.74|2099.77|2098.27|2099.91|2098.41|2099.24|2097.74|0
1646247770000|2022-03-02 19:02:50|2099.51|2098.01|2100.04|2098.54|2100.05|2098.55|2099.51|2098.01|0
1646247780000|2022-03-02 19:03:00|2100.05|2098.55|2100.32|2098.82|2100.32|2098.82|2100.05|2098.55|0
1646247790000|2022-03-02 19:03:10|2100.31|2098.81|2100.04|2098.54|2100.31|2098.81|2099.76|2098.26|0
1646247800000|2022-03-02 19:03:20|2100.03|2098.53|2100.32|2098.82|2100.33|2098.83|2100.03|2098.53|0
1646247810000|2022-03-02 19:03:30|2100.33|2098.83|2100.88|2099.38|2100.88|2099.38|2100.33|2098.83|0
1646247820000|2022-03-02 19:03:40|2100.87|2099.37|2100.59|2099.09|2100.87|2099.37|2100.59|2099.09|0
1646247830000|2022-03-02 19:03:50|2100.6|2099.1|2100.87|2099.37|2100.87|2099.37|2100.59|2099.09|0
1646247840000|2022-03-02 19:04:00|2101.13|2099.63|2101.13|2099.63|2101.14|2099.64|2100.86|2099.36|0
1646247850000|2022-03-02 19:04:10|2101.14|2099.64|2100.86|2099.36|2101.14|2099.64|2100.86|2099.36|0
1646247860000|2022-03-02 19:04:20|2100.87|2099.37|2100.59|2099.09|2100.87|2099.37|2100.58|2099.08|0
1646247870000|2022-03-02 19:04:30|2100.58|2099.08|2101.26|2099.76|2101.26|2099.76|2100.58|2099.08|0
1646247880000|2022-03-02 19:04:40|2101.39|2099.89|2101.26|2099.76|2101.39|2099.89|2101.12|2099.62|0
1646247890000|2022-03-02 19:04:50|2101.13|2099.63|2101.4|2099.9|2101.4|2099.9|2101.12|2099.62|0
1646247900000|2022-03-02 19:05:00|2101.39|2099.89|2100.61|2099.11|2101.4|2099.9|2100.6|2099.1|0
1646247910000|2022-03-02 19:05:10|2100.6|2099.1|2100.34|2098.84|2100.74|2099.24|2100.34|2098.84|0
1646247920000|2022-03-02 19:05:20|2100.35|2098.85|2100.35|2098.85|2100.75|2099.25|2100.35|2098.85|0
1646247930000|2022-03-02 19:05:30|2100.36|2098.86|2100.36|2098.86|2100.36|2098.86|2100.35|2098.85|0
1646247940000|2022-03-02 19:05:40|2100.35|2098.85|2099.93|2098.43|2100.35|2098.85|2099.93|2098.43|0
1646247950000|2022-03-02 19:05:50|2099.8|2098.3|2100.58|2099.08|2100.86|2099.36|2099.79|2098.29|0
1646247960000|2022-03-02 19:06:00|2100.59|2099.09|2101.13|2099.63|2101.14|2099.64|2100.59|2099.09|0
1646247970000|2022-03-02 19:06:10|2100.86|2099.36|2101.13|2099.63|2101.13|2099.63|2100.85|2099.35|0
1646247980000|2022-03-02 19:06:20|2101.14|2099.64|2101.4|2099.9|2101.41|2099.91|2101.14|2099.64|0
1646247990000|2022-03-02 19:06:30|2101.41|2099.91|2101.67|2100.17|2101.67|2100.17|2101.41|2099.91|0
1646248000000|2022-03-02 19:06:40|2101.66|2100.16|2101.67|2100.17|2101.94|2100.44|2101.66|2100.16|0
1646248010000|2022-03-02 19:06:50|2101.66|2100.16|2101.66|2100.16|2101.66|2100.16|2101.13|2099.63|0
1646248020000|2022-03-02 19:07:00|2101.65|2100.15|2101.66|2100.16|2101.66|2100.16|2101.39|2099.89|0
1646248030000|2022-03-02 19:07:10|2101.65|2100.15|2101.4|2099.9|2101.66|2100.16|2101.4|2099.9|0
1646248040000|2022-03-02 19:07:20|2101.39|2099.89|2101.39|2099.89|2101.66|2100.16|2101.39|2099.89|0
1646248050000|2022-03-02 19:07:30|2101.65|2100.15|2101.95|2100.45|2102.22|2100.72|2101.65|2100.15|0
1646248060000|2022-03-02 19:07:40|2101.94|2100.44|2101.95|2100.45|2101.95|2100.45|2101.67|2100.17|0
1646248070000|2022-03-02 19:07:50|2102.21|2100.71|2101.95|2100.45|2102.21|2100.71|2101.81|2100.31|0
1646248080000|2022-03-02 19:08:00|2101.94|2100.44|2101.81|2100.31|2101.95|2100.45|2101.8|2100.3|0
1646248090000|2022-03-02 19:08:10|2101.8|2100.3|2101.96|2100.46|2101.96|2100.46|2101.67|2100.17|0
1646248100000|2022-03-02 19:08:20|2101.95|2100.45|2101.68|2100.18|2101.96|2100.46|2101.68|2100.18|0
1646248110000|2022-03-02 19:08:30|2101.81|2100.31|2102.24|2100.74|2102.24|2100.74|2101.68|2100.18|0
1646248120000|2022-03-02 19:08:40|2102.23|2100.73|2101.71|2100.21|2102.51|2101.01|2101.7|2100.2|0
1646248130000|2022-03-02 19:08:50|2101.72|2100.22|2101.72|2100.22|2101.72|2100.22|2101.71|2100.21|0
1646248140000|2022-03-02 19:09:00|2101.98|2100.48|2101.85|2100.35|2101.98|2100.48|2101.84|2100.34|0
1646248150000|2022-03-02 19:09:10|2101.98|2100.48|2101.3|2099.8|2101.98|2100.48|2101.17|2099.67|0
1646248160000|2022-03-02 19:09:20|2101.17|2099.67|2101.3|2099.8|2101.43|2099.93|2101.16|2099.66|0
1646248170000|2022-03-02 19:09:30|2101.17|2099.67|2101.96|2100.46|2102.23|2100.73|2101.16|2099.66|0
1646248180000|2022-03-02 19:09:40|2101.95|2100.45|2101.68|2100.18|2101.95|2100.45|2101.27|2099.77|0
1646248190000|2022-03-02 19:09:50|2101.67|2100.17|2101.55|2100.05|2101.68|2100.18|2101.41|2099.91|0
1646248200000|2022-03-02 19:10:00|2101.54|2100.04|2101.41|2099.91|2101.68|2100.18|2101.14|2099.64|0
1646248210000|2022-03-02 19:10:10|2101.4|2099.9|2101.14|2099.64|2101.4|2099.9|2101.13|2099.63|0
1646248220000|2022-03-02 19:10:20|2101.4|2099.9|2101.68|2100.18|2101.81|2100.31|2101.4|2099.9|0
1646248230000|2022-03-02 19:10:30|2101.81|2100.31|2101.68|2100.18|2101.95|2100.45|2101.55|2100.05|0
1646248240000|2022-03-02 19:10:40|2101.69|2100.19|2101.68|2100.18|2101.69|2100.19|2101.68|2100.18|0
1646248250000|2022-03-02 19:10:50|2101.69|2100.19|2101.68|2100.18|2101.69|2100.19|2101.68|2100.18|0
1646248260000|2022-03-02 19:11:00|2101.69|2100.19|2101.7|2100.2|2101.96|2100.46|2101.56|2100.06|0
1646248270000|2022-03-02 19:11:10|2101.69|2100.19|2101.44|2099.94|2101.71|2100.21|2101.43|2099.93|0
1646248280000|2022-03-02 19:11:20|2101.45|2099.95|2101.72|2100.22|2101.72|2100.22|2101.45|2099.95|0
1646248290000|2022-03-02 19:11:30|2101.7|2100.2|2101.31|2099.81|2101.7|2100.2|2101.31|2099.81|0
1646248300000|2022-03-02 19:11:40|2101.32|2099.82|2101.17|2099.67|2101.45|2099.95|2100.91|2099.41|0
1646248310000|2022-03-02 19:11:50|2100.91|2099.41|2100.91|2099.41|2101.05|2099.55|2100.77|2099.27|0
1646248320000|2022-03-02 19:12:00|2101.04|2099.54|2100.92|2099.42|2101.19|2099.69|2100.91|2099.41|0
1646248330000|2022-03-02 19:12:10|2101.18|2099.68|2100.92|2099.42|2101.18|2099.68|2100.91|2099.41|0
1646248340000|2022-03-02 19:12:20|2100.93|2099.43|2100.93|2099.43|2101.19|2099.69|2100.92|2099.42|0
1646248350000|2022-03-02 19:12:30|2101.06|2099.56|2101.46|2099.96|2101.73|2100.23|2101.06|2099.56|0
1646248360000|2022-03-02 19:12:40|2101.47|2099.97|2101.38|2099.88|2101.51|2100.01|2101.2|2099.7|0
1646248370000|2022-03-02 19:12:50|2101.25|2099.75|2101.24|2099.74|2101.51|2100.01|2101.24|2099.74|0
1646248380000|2022-03-02 19:13:00|2101.25|2099.75|2101.24|2099.74|2101.25|2099.75|2101.24|2099.74|0
1646248390000|2022-03-02 19:13:10|2100.72|2099.22|2100.44|2098.94|2100.98|2099.48|2100.44|2098.94|0
1646248410000|2022-03-02 19:13:30|2100.43|2098.93|2100.17|2098.67|2100.44|2098.94|2100.17|2098.67|0
1646248420000|2022-03-02 19:13:40|2100.3|2098.8|2100.85|2099.35|2100.98|2099.48|2100.3|2098.8|0
1646248430000|2022-03-02 19:13:50|2100.72|2099.22|2100.71|2099.21|2100.85|2099.35|2100.71|2099.21|0
1646248440000|2022-03-02 19:14:00|2100.72|2099.22|2100.43|2098.93|2100.86|2099.36|2100.43|2098.93|0
1646248450000|2022-03-02 19:14:10|2100.16|2098.66|2100.16|2098.66|2100.17|2098.67|2100.16|2098.66|0
1646248460000|2022-03-02 19:14:20|2100.17|2098.67|2100.16|2098.66|2100.3|2098.8|2100.16|2098.66|0
1646248470000|2022-03-02 19:14:30|2100.15|2098.65|2099.89|2098.39|2100.15|2098.65|2099.88|2098.38|0
1646248480000|2022-03-02 19:14:40|2099.88|2098.38|2099.62|2098.12|2099.89|2098.39|2099.62|2098.12|0
1646248490000|2022-03-02 19:14:50|2099.61|2098.11|2099.61|2098.11|2099.62|2098.12|2099.35|2097.85|0
1646248500000|2022-03-02 19:15:00|2099.62|2098.12|2100.16|2098.66|2100.42|2098.92|2099.61|2098.11|0
1646248510000|2022-03-02 19:15:10|2100.29|2098.79|2100.14|2098.64|2100.42|2098.92|2100.01|2098.51|0
1646248520000|2022-03-02 19:15:20|2100.13|2098.63|2099.6|2098.1|2100.13|2098.63|2099.6|2098.1|0
1646248530000|2022-03-02 19:15:30|2099.73|2098.23|2099.33|2097.83|2099.86|2098.36|2099.33|2097.83|0
1646248540000|2022-03-02 19:15:40|2099.46|2097.96|2099.59|2098.09|2099.6|2098.1|2099.46|2097.96|0
1646248550000|2022-03-02 19:15:50|2099.6|2098.1|2100.14|2098.64|2100.14|2098.64|2099.6|2098.1|0
1646248560000|2022-03-02 19:16:00|2100.13|2098.63|2099.72|2098.22|2100.27|2098.77|2099.59|2098.09|0
1646248570000|2022-03-02 19:16:10|2099.59|2098.09|2099.59|2098.09|2099.72|2098.22|2099.32|2097.82|0
1646248580000|2022-03-02 19:16:20|2099.72|2098.22|2099.73|2098.23|2099.86|2098.36|2099.59|2098.09|0
1646248590000|2022-03-02 19:16:30|2099.72|2098.22|2099.46|2097.96|2099.86|2098.36|2099.45|2097.95|0
1646248600000|2022-03-02 19:16:40|2099.06|2097.56|2099.07|2097.57|2099.07|2097.57|2098.79|2097.29|0
1646248610000|2022-03-02 19:16:50|2099.08|2097.58|2099.35|2097.85|2099.36|2097.86|2099.08|2097.58|0
1646248620000|2022-03-02 19:17:00|2099.36|2097.86|2099.36|2097.86|2099.37|2097.87|2099.1|2097.6|0
1646248630000|2022-03-02 19:17:10|2099.23|2097.73|2099.1|2097.6|2099.37|2097.87|2099.1|2097.6|0
1646248640000|2022-03-02 19:17:20|2099.11|2097.61|2099.11|2097.61|2099.37|2097.87|2099.1|2097.6|0
1646248650000|2022-03-02 19:17:30|2099.1|2097.6|2098.81|2097.31|2099.1|2097.6|2098.81|2097.31|0
1646248660000|2022-03-02 19:17:40|2098.82|2097.32|2098.94|2097.44|2099.09|2097.59|2098.82|2097.32|0
1646248670000|2022-03-02 19:17:50|2098.68|2097.18|2099.09|2097.59|2099.09|2097.59|2098.55|2097.05|0
1646248680000|2022-03-02 19:18:00|2099.1|2097.6|2099.1|2097.6|2099.23|2097.73|2099.09|2097.59|0
1646248690000|2022-03-02 19:18:10|2099.09|2097.59|2098.82|2097.32|2099.09|2097.59|2098.68|2097.18|0
1646248700000|2022-03-02 19:18:20|2098.83|2097.33|2099.1|2097.6|2099.23|2097.73|2098.82|2097.32|0
1646248710000|2022-03-02 19:18:30|2099.23|2097.73|2099.36|2097.86|2099.36|2097.86|2099.09|2097.59|0
1646248720000|2022-03-02 19:18:40|2099.37|2097.87|2099.63|2098.13|2099.63|2098.13|2099.36|2097.86|0
1646248730000|2022-03-02 19:18:50|2099.37|2097.87|2099.1|2097.6|2099.37|2097.87|2099.09|2097.59|0
1646248740000|2022-03-02 19:19:00|2099.23|2097.73|2099.22|2097.72|2099.35|2097.85|2099.09|2097.59|0
1646248750000|2022-03-02 19:19:10|2099.35|2097.85|2099.22|2097.72|2099.36|2097.86|2099.08|2097.58|0
1646248760000|2022-03-02 19:19:20|2099.09|2097.59|2099.36|2097.86|2099.36|2097.86|2099.08|2097.58|0
1646248770000|2022-03-02 19:19:30|2099.37|2097.87|2099.09|2097.59|2099.37|2097.87|2099.09|2097.59|0
1646248780000|2022-03-02 19:19:40|2099.08|2097.58|2099.36|2097.86|2099.36|2097.86|2099.08|2097.58|0
1646248800000|2022-03-02 19:20:00|2099.37|2097.87|2100.2|2098.7|2100.2|2098.7|2099.37|2097.87|0
1646248810000|2022-03-02 19:20:10|2100.19|2098.69|2099.93|2098.43|2100.19|2098.69|2099.66|2098.16|0
1646248820000|2022-03-02 19:20:20|2099.94|2098.44|2099.94|2098.44|2099.94|2098.44|2099.67|2098.17|0
1646248830000|2022-03-02 19:20:30|2100.2|2098.7|2099.65|2098.15|2100.21|2098.71|2099.65|2098.15|0
1646248840000|2022-03-02 19:20:40|2099.66|2098.16|2099.92|2098.42|2099.93|2098.43|2099.66|2098.16|0
1646248850000|2022-03-02 19:20:50|2100.18|2098.68|2100.19|2098.69|2100.19|2098.69|2100.18|2098.68|0
1646248860000|2022-03-02 19:21:00|2100.13|2098.63|2098.28|2096.78|2100.13|2098.63|2098.28|2096.78|0
1646248870000|2022-03-02 19:21:10|2098.41|2096.91|2098.67|2097.17|2098.81|2097.31|2098.28|2096.78|0
1646248880000|2022-03-02 19:21:20|2098.8|2097.3|2098.8|2097.3|2098.94|2097.44|2098.54|2097.04|0
1646248890000|2022-03-02 19:21:30|2098.93|2097.43|2098.66|2097.16|2099.07|2097.57|2098.53|2097.03|0
1646248900000|2022-03-02 19:21:40|2098.79|2097.29|2098.8|2097.3|2098.8|2097.3|2098.53|2097.03|0
1646248910000|2022-03-02 19:21:50|2098.79|2097.29|2098.53|2097.03|2098.8|2097.3|2098.52|2097.02|0
1646248920000|2022-03-02 19:22:00|2098.52|2097.02|2097.98|2096.48|2098.52|2097.02|2097.98|2096.48|0
1646248930000|2022-03-02 19:22:10|2097.97|2096.47|2097.69|2096.19|2098.24|2096.74|2097.69|2096.19|0
1646248940000|2022-03-02 19:22:20|2097.7|2096.2|2097.41|2095.91|2097.7|2096.2|2097.41|2095.91|0
1646248950000|2022-03-02 19:22:30|2097.4|2095.9|2096.88|2095.38|2097.42|2095.92|2096.88|2095.38|0
1646248960000|2022-03-02 19:22:40|2096.87|2095.37|2097.15|2095.65|2097.16|2095.66|2096.87|2095.37|0
1646248970000|2022-03-02 19:22:50|2097.14|2095.64|2096.89|2095.39|2097.16|2095.66|2096.88|2095.38|0
1646248980000|2022-03-02 19:23:00|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|2096.62|2095.12|0
1646248990000|2022-03-02 19:23:10|2096.91|2095.41|2097.18|2095.68|2097.46|2095.96|2096.91|2095.41|0
1646249000000|2022-03-02 19:23:20|2097.17|2095.67|2096.89|2095.39|2097.18|2095.68|2096.63|2095.13|0
1646249010000|2022-03-02 19:23:30|2097.15|2095.65|2097.43|2095.93|2097.43|2095.93|2097.15|2095.65|0
1646249020000|2022-03-02 19:23:40|2097.29|2095.79|2096.88|2095.38|2097.43|2095.93|2096.88|2095.38|0
1646249030000|2022-03-02 19:23:50|2096.89|2095.39|2096.88|2095.38|2097.02|2095.52|2096.88|2095.38|0
1646249040000|2022-03-02 19:24:00|2096.87|2095.37|2096.89|2095.39|2096.89|2095.39|2096.61|2095.11|0
1646249050000|2022-03-02 19:24:10|2096.88|2095.38|2096.88|2095.38|2096.89|2095.39|2096.75|2095.25|0
1646249060000|2022-03-02 19:24:20|2096.89|2095.39|2097.16|2095.66|2097.16|2095.66|2096.89|2095.39|0
1646249070000|2022-03-02 19:24:30|2096.9|2095.4|2096.89|2095.39|2096.9|2095.4|2096.63|2095.13|0
1646249080000|2022-03-02 19:24:40|2096.9|2095.4|2096.89|2095.39|2096.9|2095.4|2096.76|2095.26|0
1646249090000|2022-03-02 19:24:50|2096.63|2095.13|2096.63|2095.13|2096.63|2095.13|2096.62|2095.12|0
1646249100000|2022-03-02 19:25:00|2096.62|2095.12|2096.84|2095.34|2096.84|2095.34|2096.57|2095.07|0
1646249110000|2022-03-02 19:25:10|2096.83|2095.33|2096.57|2095.07|2096.83|2095.33|2096.57|2095.07|0
1646249120000|2022-03-02 19:25:20|2096.56|2095.06|2096.56|2095.06|2096.57|2095.07|2096.56|2095.06|0
1646249130000|2022-03-02 19:25:30|2096.55|2095.05|2095.71|2094.21|2096.55|2095.05|2095.71|2094.21|0
1646249140000|2022-03-02 19:25:40|2095.84|2094.34|2095.97|2094.47|2095.98|2094.48|2095.7|2094.2|0
1646249150000|2022-03-02 19:25:50|2095.96|2094.46|2095.71|2094.21|2095.97|2094.47|2095.69|2094.19|0
1646249160000|2022-03-02 19:26:00|2095.7|2094.2|2095.98|2094.48|2095.98|2094.48|2095.7|2094.2|0
1646249170000|2022-03-02 19:26:10|2095.99|2094.49|2096.26|2094.76|2096.26|2094.76|2095.85|2094.35|0
1646249180000|2022-03-02 19:26:20|2096|2094.5|2096|2094.5|2096.27|2094.77|2095.99|2094.49|0
1646249190000|2022-03-02 19:26:30|2095.99|2094.49|2096|2094.5|2096|2094.5|2095.99|2094.49|0
1646249200000|2022-03-02 19:26:40|2095.99|2094.49|2095.73|2094.23|2096|2094.5|2095.73|2094.23|0
1646249210000|2022-03-02 19:26:50|2095.99|2094.49|2095.98|2094.48|2096|2094.5|2095.71|2094.21|0
1646249220000|2022-03-02 19:27:00|2095.97|2094.47|2095.16|2093.66|2095.97|2094.47|2095.15|2093.65|0
1646249230000|2022-03-02 19:27:10|2095.15|2093.65|2094.9|2093.4|2095.16|2093.66|2094.89|2093.39|0
1646249240000|2022-03-02 19:27:20|2095.03|2093.53|2094.86|2093.36|2095.16|2093.66|2094.6|2093.1|0
1646249250000|2022-03-02 19:27:30|2094.87|2093.37|2095.13|2093.63|2095.14|2093.64|2094.86|2093.36|0
1646249260000|2022-03-02 19:27:40|2094.86|2093.36|2094.87|2093.37|2095.14|2093.64|2094.86|2093.36|0
1646249270000|2022-03-02 19:27:50|2094.88|2093.38|2095.16|2093.66|2095.16|2093.66|2094.75|2093.25|0
1646249280000|2022-03-02 19:28:00|2095.17|2093.67|2095.17|2093.67|2095.17|2093.67|2094.9|2093.4|0
1646249290000|2022-03-02 19:28:10|2095.16|2093.66|2095.17|2093.67|2095.18|2093.68|2094.9|2093.4|0
1646249300000|2022-03-02 19:28:20|2095.18|2093.68|2095.44|2093.94|2095.44|2093.94|2095.17|2093.67|0
1646249310000|2022-03-02 19:28:30|2095.71|2094.21|2095.71|2094.21|2095.99|2094.49|2095.71|2094.21|0
1646249320000|2022-03-02 19:28:40|2095.7|2094.2|2095.69|2094.19|2095.7|2094.2|2095.42|2093.92|0
1646249330000|2022-03-02 19:28:50|2095.7|2094.2|2096.51|2095.01|2096.77|2095.27|2095.7|2094.2|0
1646249340000|2022-03-02 19:29:00|2096.5|2095|2096.78|2095.28|2096.78|2095.28|2096.5|2095|0
1646249350000|2022-03-02 19:29:10|2096.51|2095.01|2097.05|2095.55|2097.05|2095.55|2096.51|2095.01|0
1646249360000|2022-03-02 19:29:20|2096.92|2095.42|2096.78|2095.28|2096.92|2095.42|2096.5|2095|0
1646249370000|2022-03-02 19:29:30|2096.79|2095.29|2096.79|2095.29|2096.79|2095.29|2096.78|2095.28|0
1646249380000|2022-03-02 19:29:40|2097.05|2095.55|2097.07|2095.57|2097.08|2095.58|2096.94|2095.44|0
1646249390000|2022-03-02 19:29:50|2096.94|2095.44|2097.07|2095.57|2097.08|2095.58|2096.8|2095.3|0
1646249400000|2022-03-02 19:30:00|2097.08|2095.58|2096.8|2095.3|2097.34|2095.84|2096.8|2095.3|0
1646249410000|2022-03-02 19:30:10|2096.81|2095.31|2097.08|2095.58|2097.08|2095.58|2096.81|2095.31|0
1646249420000|2022-03-02 19:30:20|2097.21|2095.71|2096.52|2095.02|2097.21|2095.71|2096.25|2094.75|0
1646249430000|2022-03-02 19:30:30|2096.51|2095.01|2096.23|2094.73|2096.51|2095.01|2095.96|2094.46|0
1646249440000|2022-03-02 19:30:40|2096.24|2094.74|2096.22|2094.72|2096.5|2095|2096.22|2094.72|0
1646249450000|2022-03-02 19:30:50|2096.23|2094.73|2095.69|2094.19|2096.23|2094.73|2095.69|2094.19|0
1646249460000|2022-03-02 19:31:00|2095.68|2094.18|2095.98|2094.48|2095.98|2094.48|2095.42|2093.92|0
1646249470000|2022-03-02 19:31:10|2096.24|2094.74|2096.51|2095.01|2096.51|2095.01|2096.24|2094.74|0
1646249480000|2022-03-02 19:31:20|2096.52|2095.02|2096.5|2095|2096.65|2095.15|2096.24|2094.74|0
1646249490000|2022-03-02 19:31:30|2096.23|2094.73|2096.23|2094.73|2096.23|2094.73|2096.23|2094.73|0
1646249500000|2022-03-02 19:31:40|2096.24|2094.74|2095.7|2094.2|2096.24|2094.74|2095.7|2094.2|0
1646249510000|2022-03-02 19:31:50|2095.71|2094.21|2095.45|2093.95|2095.71|2094.21|2095.44|2093.94|0
1646249520000|2022-03-02 19:32:00|2095.44|2093.94|2096|2094.5|2096.26|2094.76|2095.18|2093.68|0
1646249530000|2022-03-02 19:32:10|2095.87|2094.37|2095.47|2093.97|2095.87|2094.37|2095.46|2093.96|0
1646249540000|2022-03-02 19:32:20|2095.6|2094.1|2095.47|2093.97|2095.6|2094.1|2095.46|2093.96|0
1646249550000|2022-03-02 19:32:30|2095.46|2093.96|2095.47|2093.97|2095.47|2093.97|2095.46|2093.96|0
1646249560000|2022-03-02 19:32:40|2095.48|2093.98|2096.01|2094.51|2096.01|2094.51|2095.48|2093.98|0
1646249570000|2022-03-02 19:32:50|2096|2094.5|2096.01|2094.51|2096.01|2094.51|2095.74|2094.24|0
1646249580000|2022-03-02 19:33:00|2096|2094.5|2095.74|2094.24|2096|2094.5|2095.6|2094.1|0
1646249590000|2022-03-02 19:33:10|2095.75|2094.25|2096.28|2094.78|2096.29|2094.79|2095.75|2094.25|0
1646249600000|2022-03-02 19:33:20|2096.29|2094.79|2096.28|2094.78|2096.29|2094.79|2096.01|2094.51|0
1646249610000|2022-03-02 19:33:30|2096.27|2094.77|2096.28|2094.78|2096.28|2094.78|2096.01|2094.51|0
1646249620000|2022-03-02 19:33:40|2096.01|2094.51|2096.02|2094.52|2096.15|2094.65|2096.01|2094.51|0
1646249630000|2022-03-02 19:33:50|2096.03|2094.53|2096.29|2094.79|2096.56|2095.06|2096.01|2094.51|0
1646249640000|2022-03-02 19:34:00|2096.3|2094.8|2095.48|2093.98|2096.3|2094.8|2095.48|2093.98|0
1646249650000|2022-03-02 19:34:10|2095.35|2093.85|2095.21|2093.71|2095.48|2093.98|2095.21|2093.71|0
1646249660000|2022-03-02 19:34:20|2095.22|2093.72|2095.48|2093.98|2095.62|2094.12|2095.22|2093.72|0
1646249670000|2022-03-02 19:34:30|2095.22|2093.72|2095.48|2093.98|2095.48|2093.98|2095.22|2093.72|0
1646249680000|2022-03-02 19:34:40|2095.49|2093.99|2095.9|2094.4|2095.9|2094.4|2095.48|2093.98|0
1646249690000|2022-03-02 19:34:50|2096.04|2094.54|2095.77|2094.27|2096.04|2094.54|2095.76|2094.26|0
1646249700000|2022-03-02 19:35:00|2096.03|2094.53|2096.3|2094.8|2096.3|2094.8|2095.77|2094.27|0
1646249710000|2022-03-02 19:35:10|2096.31|2094.81|2095.77|2094.27|2096.32|2094.82|2095.77|2094.27|0
1646249720000|2022-03-02 19:35:20|2095.5|2094|2096.06|2094.56|2096.32|2094.82|2095.5|2094|0
1646249730000|2022-03-02 19:35:30|2096.32|2094.82|2096.33|2094.83|2096.33|2094.83|2096.32|2094.82|0
1646249740000|2022-03-02 19:35:40|2096.34|2094.84|2096.61|2095.11|2096.61|2095.11|2096.33|2094.83|0
1646249750000|2022-03-02 19:35:50|2096.6|2095.1|2096.87|2095.37|2096.87|2095.37|2096.6|2095.1|0
1646249760000|2022-03-02 19:36:00|2096.88|2095.38|2096.61|2095.11|2097.14|2095.64|2096.6|2095.1|0
1646249770000|2022-03-02 19:36:10|2096.6|2095.1|2096.61|2095.11|2096.61|2095.11|2096.6|2095.1|0
1646249780000|2022-03-02 19:36:20|2096.6|2095.1|2096.61|2095.11|2096.61|2095.11|2096.33|2094.83|0
1646249790000|2022-03-02 19:36:30|2096.87|2095.37|2096.86|2095.36|2096.87|2095.37|2096.6|2095.1|0
1646249800000|2022-03-02 19:36:40|2096.87|2095.37|2096.85|2095.35|2097.13|2095.63|2096.85|2095.35|0
1646249810000|2022-03-02 19:36:50|2096.86|2095.36|2097.12|2095.62|2097.12|2095.62|2096.85|2095.35|0
1646249820000|2022-03-02 19:37:00|2097.11|2095.61|2097.12|2095.62|2097.12|2095.62|2096.84|2095.34|0
1646249830000|2022-03-02 19:37:10|2097.13|2095.63|2097.39|2095.89|2097.4|2095.9|2097.12|2095.62|0
1646249840000|2022-03-02 19:37:20|2097.4|2095.9|2097.13|2095.63|2097.4|2095.9|2097.12|2095.62|0
1646249850000|2022-03-02 19:37:30|2097.14|2095.64|2097.12|2095.62|2097.4|2095.9|2097.11|2095.61|0
1646249860000|2022-03-02 19:37:40|2097.11|2095.61|2096.86|2095.36|2097.11|2095.61|2096.85|2095.35|0
1646249870000|2022-03-02 19:37:50|2096.85|2095.35|2096.86|2095.36|2096.86|2095.36|2096.85|2095.35|0
1646249880000|2022-03-02 19:38:00|2096.85|2095.35|2096.59|2095.09|2096.85|2095.35|2096.59|2095.09|0
1646249890000|2022-03-02 19:38:10|2096.32|2094.82|2096.58|2095.08|2096.59|2095.09|2096.31|2094.81|0
1646249900000|2022-03-02 19:38:20|2096.71|2095.21|2096.31|2094.81|2096.71|2095.21|2096.3|2094.8|0
1646249910000|2022-03-02 19:38:30|2096.3|2094.8|2096.31|2094.81|2096.31|2094.81|2096.3|2094.8|0
1646249920000|2022-03-02 19:38:40|2096.32|2094.82|2096.58|2095.08|2096.59|2095.09|2096.3|2094.8|0
1646249930000|2022-03-02 19:38:50|2096.57|2095.07|2096.57|2095.07|2096.97|2095.47|2096.44|2094.94|0
1646249940000|2022-03-02 19:39:00|2096.58|2095.08|2097.1|2095.6|2097.11|2095.61|2096.57|2095.07|0
1646249950000|2022-03-02 19:39:10|2097.11|2095.61|2096.85|2095.35|2097.11|2095.61|2096.84|2095.34|0
1646249960000|2022-03-02 19:39:20|2096.86|2095.36|2097.12|2095.62|2097.13|2095.63|2096.86|2095.36|0
1646249970000|2022-03-02 19:39:30|2096.99|2095.49|2097.12|2095.62|2097.12|2095.62|2096.85|2095.35|0
1646249980000|2022-03-02 19:39:40|2097.11|2095.61|2096.84|2095.34|2097.11|2095.61|2096.84|2095.34|0
1646249990000|2022-03-02 19:39:50|2096.85|2095.35|2097.39|2095.89|2097.39|2095.89|2096.85|2095.35|0
1646250000000|2022-03-02 19:40:00|2097.4|2095.9|2097.94|2096.44|2097.94|2096.44|2097.4|2095.9|0
1646250010000|2022-03-02 19:40:10|2097.93|2096.43|2098.19|2096.69|2098.2|2096.7|2097.67|2096.17|0
1646250020000|2022-03-02 19:40:20|2098.06|2096.56|2098.2|2096.7|2098.2|2096.7|2098.06|2096.56|0
1646250030000|2022-03-02 19:40:30|2098.46|2096.96|2098.99|2097.49|2099.26|2097.76|2098.46|2096.96|0
1646250040000|2022-03-02 19:40:40|2098.86|2097.36|2098.72|2097.22|2099.12|2097.62|2098.72|2097.22|0
1646250050000|2022-03-02 19:40:50|2098.73|2097.23|2098.58|2097.08|2098.99|2097.49|2098.58|2097.08|0
1646250060000|2022-03-02 19:41:00|2098.71|2097.21|2098.99|2097.49|2098.99|2097.49|2098.45|2096.95|0
1646250070000|2022-03-02 19:41:10|2098.73|2097.23|2098.73|2097.23|2098.73|2097.23|2098.46|2096.96|0
1646250080000|2022-03-02 19:41:20|2098.72|2097.22|2098.73|2097.23|2098.99|2097.49|2098.46|2096.96|0
1646250090000|2022-03-02 19:41:30|2098.99|2097.49|2098.74|2097.24|2099|2097.5|2098.73|2097.23|0
1646250100000|2022-03-02 19:41:40|2098.73|2097.23|2098.72|2097.22|2098.74|2097.24|2098.72|2097.22|0
1646250110000|2022-03-02 19:41:50|2098.46|2096.96|2098.74|2097.24|2098.74|2097.24|2098.46|2096.96|0
1646250120000|2022-03-02 19:42:00|2098.75|2097.25|2099.01|2097.51|2099.01|2097.51|2098.75|2097.25|0
1646250130000|2022-03-02 19:42:10|2099.03|2097.53|2099.01|2097.51|2099.56|2098.06|2099|2097.5|0
1646250140000|2022-03-02 19:42:20|2099|2097.5|2099.03|2097.53|2099.29|2097.79|2098.87|2097.37|0
1646250150000|2022-03-02 19:42:30|2099.02|2097.52|2098.75|2097.25|2099.02|2097.52|2098.49|2096.99|0
1646250160000|2022-03-02 19:42:40|2098.76|2097.26|2098.76|2097.26|2098.76|2097.26|2098.62|2097.12|0
1646250170000|2022-03-02 19:42:50|2098.75|2097.25|2098.75|2097.25|2099.02|2097.52|2098.62|2097.12|0
1646250180000|2022-03-02 19:43:00|2098.74|2097.24|2098.49|2096.99|2098.74|2097.24|2098.21|2096.71|0
1646250190000|2022-03-02 19:43:10|2098.48|2096.98|2098.75|2097.25|2098.76|2097.26|2098.48|2096.98|0
1646250200000|2022-03-02 19:43:20|2098.62|2097.12|2098.76|2097.26|2098.77|2097.27|2098.49|2096.99|0
1646250210000|2022-03-02 19:43:30|2098.77|2097.27|2098.49|2096.99|2098.77|2097.27|2098.49|2096.99|0
1646250220000|2022-03-02 19:43:40|2098.48|2096.98|2098.23|2096.73|2098.48|2096.98|2098.22|2096.72|0
1646250230000|2022-03-02 19:43:50|2098.24|2096.74|2098.49|2096.99|2098.5|2097|2098.24|2096.74|0
1646250240000|2022-03-02 19:44:00|2098.5|2097|2098.77|2097.27|2098.77|2097.27|2098.5|2097|0
1646250250000|2022-03-02 19:44:10|2098.78|2097.28|2099.04|2097.54|2099.04|2097.54|2098.77|2097.27|0
1646250260000|2022-03-02 19:44:20|2099.05|2097.55|2099.05|2097.55|2099.3|2097.8|2099.04|2097.54|0
1646250270000|2022-03-02 19:44:30|2099.31|2097.81|2099.31|2097.81|2099.31|2097.81|2099.04|2097.54|0
1646250290000|2022-03-02 19:44:50|2099.05|2097.55|2099.05|2097.55|2099.05|2097.55|2099.05|2097.55|0
1646250300000|2022-03-02 19:45:00|2099.06|2097.56|2098.23|2096.73|2099.06|2097.56|2098.23|2096.73|0
1646250310000|2022-03-02 19:45:10|2098.24|2096.74|2098.23|2096.73|2098.5|2097|2098.23|2096.73|0
1646250320000|2022-03-02 19:45:20|2098.22|2096.72|2098.51|2097.01|2098.64|2097.14|2097.96|2096.46|0
1646250330000|2022-03-02 19:45:30|2098.5|2097|2098.5|2097|2098.5|2097|2098.5|2097|0
1646250340000|2022-03-02 19:45:40|2098.51|2097.01|2098.51|2097.01|2098.51|2097.01|2098.24|2096.74|0
1646250350000|2022-03-02 19:45:50|2098.52|2097.02|2098.51|2097.01|2098.52|2097.02|2098.51|2097.01|0
1646250360000|2022-03-02 19:46:00|2098.52|2097.02|2098.51|2097.01|2098.78|2097.28|2098.51|2097.01|0
1646250370000|2022-03-02 19:46:10|2098.5|2097|2097.96|2096.46|2098.5|2097|2097.96|2096.46|0
1646250380000|2022-03-02 19:46:20|2097.95|2096.45|2097.43|2095.93|2097.96|2096.46|2097.43|2095.93|0
1646250390000|2022-03-02 19:46:30|2097.42|2095.92|2097.43|2095.93|2097.43|2095.93|2097.16|2095.66|0
1646250400000|2022-03-02 19:46:40|2097.69|2096.19|2097.7|2096.2|2097.7|2096.2|2097.43|2095.93|0
1646250410000|2022-03-02 19:46:50|2097.69|2096.19|2097.69|2096.19|2097.7|2096.2|2097.43|2095.93|0
1646250420000|2022-03-02 19:47:00|2097.43|2095.93|2096.88|2095.38|2097.43|2095.93|2096.87|2095.37|0
1646250430000|2022-03-02 19:47:10|2096.87|2095.37|2096.62|2095.12|2096.88|2095.38|2096.62|2095.12|0
1646250440000|2022-03-02 19:47:20|2096.61|2095.11|2096.61|2095.11|2096.63|2095.13|2096.61|2095.11|0
1646250450000|2022-03-02 19:47:30|2096.35|2094.85|2095.81|2094.31|2096.37|2094.87|2095.81|2094.31|0
1646250460000|2022-03-02 19:47:40|2095.8|2094.3|2095.54|2094.04|2095.8|2094.3|2095.27|2093.77|0
1646250470000|2022-03-02 19:47:50|2095.55|2094.05|2095.55|2094.05|2095.55|2094.05|2095.27|2093.77|0
1646250480000|2022-03-02 19:48:00|2095.54|2094.04|2095.02|2093.52|2095.56|2094.06|2095.01|2093.51|0
1646250490000|2022-03-02 19:48:10|2095.28|2093.78|2095.02|2093.52|2095.28|2093.78|2095.02|2093.52|0
1646250500000|2022-03-02 19:48:20|2095.01|2093.51|2095.01|2093.51|2095.02|2093.52|2095.01|2093.51|0
1646250510000|2022-03-02 19:48:30|2095.02|2093.52|2095.29|2093.79|2095.42|2093.92|2095.01|2093.51|0
1646250520000|2022-03-02 19:48:40|2095.28|2093.78|2095.56|2094.06|2095.56|2094.06|2095.28|2093.78|0
1646250530000|2022-03-02 19:48:50|2095.55|2094.05|2095.56|2094.06|2095.56|2094.06|2095.28|2093.78|0
1646250540000|2022-03-02 19:49:00|2095.57|2094.07|2095.84|2094.34|2096.11|2094.61|2095.57|2094.07|0
1646250550000|2022-03-02 19:49:10|2095.85|2094.35|2095.85|2094.35|2095.85|2094.35|2095.85|2094.35|0
1646250560000|2022-03-02 19:49:20|2095.84|2094.34|2095.85|2094.35|2096.12|2094.62|2095.84|2094.34|0
1646250570000|2022-03-02 19:49:30|2096.11|2094.61|2095.84|2094.34|2096.12|2094.62|2095.84|2094.34|0
1646250580000|2022-03-02 19:49:40|2095.85|2094.35|2095.58|2094.08|2095.85|2094.35|2095.58|2094.08|0
1646250590000|2022-03-02 19:49:50|2095.85|2094.35|2096.63|2095.13|2096.64|2095.14|2095.85|2094.35|0
1646250600000|2022-03-02 19:50:00|2096.64|2095.14|2097.17|2095.67|2097.44|2095.94|2096.64|2095.14|0
1646250610000|2022-03-02 19:50:10|2097.44|2095.94|2097.98|2096.48|2098.25|2096.75|2097.44|2095.94|0
1646250620000|2022-03-02 19:50:20|2097.97|2096.47|2097.72|2096.22|2097.98|2096.48|2097.58|2096.08|0
1646250630000|2022-03-02 19:50:30|2097.71|2096.21|2099.07|2097.57|2099.07|2097.57|2097.71|2096.21|0
1646250640000|2022-03-02 19:50:40|2098.8|2097.3|2098.8|2097.3|2098.94|2097.44|2098.53|2097.03|0
1646250650000|2022-03-02 19:50:50|2098.94|2097.44|2098.8|2097.3|2098.94|2097.44|2098.53|2097.03|0
1646250660000|2022-03-02 19:51:00|2098.81|2097.31|2098.81|2097.31|2099.08|2097.58|2098.8|2097.3|0
1646250670000|2022-03-02 19:51:10|2098.8|2097.3|2098.54|2097.04|2098.81|2097.31|2098.53|2097.03|0
1646250680000|2022-03-02 19:51:20|2098.27|2096.77|2098.28|2096.78|2098.28|2096.78|2098.27|2096.77|0
1646250690000|2022-03-02 19:51:30|2098.27|2096.77|2098.01|2096.51|2098.27|2096.77|2097.74|2096.24|0
1646250700000|2022-03-02 19:51:40|2098|2096.5|2097.74|2096.24|2098.02|2096.52|2097.74|2096.24|0
1646250710000|2022-03-02 19:51:50|2097.75|2096.25|2097.48|2095.98|2097.75|2096.25|2097.48|2095.98|0
1646250720000|2022-03-02 19:52:00|2097.49|2095.99|2097.48|2095.98|2097.75|2096.25|2097.48|2095.98|0
1646250730000|2022-03-02 19:52:10|2097.47|2095.97|2096.64|2095.14|2097.48|2095.98|2096.64|2095.14|0
1646250740000|2022-03-02 19:52:20|2096.38|2094.88|2096.38|2094.88|2096.65|2095.15|2096.1|2094.6|0
1646250750000|2022-03-02 19:52:30|2096.37|2094.87|2095.83|2094.33|2096.38|2094.88|2095.82|2094.32|0
1646250760000|2022-03-02 19:52:40|2096.09|2094.59|2095.54|2094.04|2096.36|2094.86|2095.53|2094.03|0
1646250770000|2022-03-02 19:52:50|2095.52|2094.02|2094.69|2093.19|2095.53|2094.03|2094.69|2093.19|0
1646250780000|2022-03-02 19:53:00|2094.68|2093.18|2094.96|2093.46|2095.36|2093.86|2094.54|2093.04|0
1646250790000|2022-03-02 19:53:10|2095.22|2093.72|2095.24|2093.74|2095.24|2093.74|2094.96|2093.46|0
1646250800000|2022-03-02 19:53:20|2095.25|2093.75|2095.24|2093.74|2095.51|2094.01|2095.24|2093.74|0
1646250810000|2022-03-02 19:53:30|2095.25|2093.75|2095.25|2093.75|2095.25|2093.75|2094.97|2093.47|0
1646250820000|2022-03-02 19:53:40|2095.38|2093.88|2095.24|2093.74|2095.38|2093.88|2095.24|2093.74|0
1646250830000|2022-03-02 19:53:50|2095.25|2093.75|2095.25|2093.75|2095.51|2094.01|2095.24|2093.74|0
1646250840000|2022-03-02 19:54:00|2095.27|2093.77|2095.53|2094.03|2095.8|2094.3|2095.27|2093.77|0
1646250850000|2022-03-02 19:54:10|2095.54|2094.04|2095.25|2093.75|2095.81|2094.31|2095.25|2093.75|0
1646250860000|2022-03-02 19:54:20|2095.51|2094.01|2094.97|2093.47|2095.51|2094.01|2094.97|2093.47|0
1646250870000|2022-03-02 19:54:30|2094.96|2093.46|2093.99|2092.49|2094.96|2093.46|2093.86|2092.36|0
1646250880000|2022-03-02 19:54:40|2093.98|2092.48|2094.37|2092.87|2094.5|2093|2093.82|2092.32|0
1646250890000|2022-03-02 19:54:50|2094.36|2092.86|2094.64|2093.14|2094.91|2093.41|2094.09|2092.59|0
1646250900000|2022-03-02 19:55:00|2094.78|2093.28|2094.66|2093.16|2094.92|2093.42|2094.64|2093.14|0
1646250910000|2022-03-02 19:55:10|2094.67|2093.17|2095.22|2093.72|2095.22|2093.72|2094.67|2093.17|0
1646250920000|2022-03-02 19:55:20|2095.09|2093.59|2094.69|2093.19|2095.09|2093.59|2094.69|2093.19|0
1646250930000|2022-03-02 19:55:30|2094.7|2093.2|2094.39|2092.89|2095.09|2093.59|2094.13|2092.63|0
1646250940000|2022-03-02 19:55:40|2094.4|2092.9|2094.4|2092.9|2094.67|2093.17|2094.13|2092.63|0
1646250950000|2022-03-02 19:55:50|2094.27|2092.77|2094.66|2093.16|2094.66|2093.16|2094.12|2092.62|0
1646250960000|2022-03-02 19:56:00|2094.67|2093.17|2094.26|2092.76|2094.94|2093.44|2094.26|2092.76|0
1646250970000|2022-03-02 19:56:10|2094.39|2092.89|2094.38|2092.88|2094.39|2092.89|2094.11|2092.61|0
1646250980000|2022-03-02 19:56:20|2094.37|2092.87|2094.65|2093.15|2094.91|2093.41|2094.24|2092.74|0
1646250990000|2022-03-02 19:56:30|2094.78|2093.28|2095.18|2093.68|2095.19|2093.69|2094.65|2093.15|0
1646251000000|2022-03-02 19:56:40|2095.05|2093.55|2094.91|2093.41|2095.05|2093.55|2094.63|2093.13|0
1646251010000|2022-03-02 19:56:50|2095.17|2093.67|2094.9|2093.4|2095.18|2093.68|2094.9|2093.4|0
1646251020000|2022-03-02 19:57:00|2094.89|2093.39|2094.91|2093.41|2094.91|2093.41|2094.36|2092.86|0
1646251030000|2022-03-02 19:57:10|2094.92|2093.42|2094.62|2093.12|2095.04|2093.54|2094.62|2093.12|0
1646251040000|2022-03-02 19:57:20|2094.63|2093.13|2094.9|2093.4|2094.9|2093.4|2094.62|2093.12|0
1646251050000|2022-03-02 19:57:30|2094.89|2093.39|2094.34|2092.84|2094.9|2093.4|2094.34|2092.84|0
1646251060000|2022-03-02 19:57:40|2094.08|2092.58|2094.35|2092.85|2094.48|2092.98|2094.08|2092.58|0
1646251070000|2022-03-02 19:57:50|2094.09|2092.59|2094.36|2092.86|2094.63|2093.13|2094.09|2092.59|0
1646251080000|2022-03-02 19:58:00|2094.37|2092.87|2094.08|2092.58|2094.5|2093|2094.08|2092.58|0
1646251090000|2022-03-02 19:58:10|2093.81|2092.31|2093.81|2092.31|2094.09|2092.59|2093.8|2092.3|0
1646251100000|2022-03-02 19:58:20|2093.82|2092.32|2094.09|2092.59|2094.1|2092.6|2093.82|2092.32|0
1646251110000|2022-03-02 19:58:30|2094.1|2092.6|2093.84|2092.34|2094.1|2092.6|2093.83|2092.33|0
1646251120000|2022-03-02 19:58:40|2093.85|2092.35|2093.56|2092.06|2094.37|2092.87|2093.56|2092.06|0
1646251130000|2022-03-02 19:58:50|2093.57|2092.07|2093.26|2091.76|2093.83|2092.33|2093.26|2091.76|0
1646251140000|2022-03-02 19:59:00|2093.13|2091.63|2092.69|2091.19|2093.13|2091.63|2092.69|2091.19|0
1646251150000|2022-03-02 19:59:10|2092.68|2091.18|2092.43|2090.93|2092.69|2091.19|2092.43|2090.93|0
1646251160000|2022-03-02 19:59:20|2092.42|2090.92|2092.17|2090.67|2092.43|2090.93|2092.16|2090.66|0
1646251170000|2022-03-02 19:59:30|2092.43|2090.93|2092.42|2090.92|2092.71|2091.21|2092.16|2090.66|0
1646251180000|2022-03-02 19:59:40|2092.43|2090.93|2092.7|2091.2|2092.7|2091.2|2092.14|2090.64|0
1646251190000|2022-03-02 19:59:50|2092.71|2091.21|2092.67|2091.17|2093.26|2091.76|2092.67|2091.17|0
1646251200000|2022-03-02 20:00:00|2092.66|2091.16|2092.68|2091.18|2093.08|2091.58|2092.13|2090.63|0
1646251210000|2022-03-02 20:00:10|2092.69|2091.19|2093.22|2091.72|2093.24|2091.74|2092.67|2091.17|0
1646251220000|2022-03-02 20:00:20|2093.23|2091.73|2092.42|2090.92|2093.24|2091.74|2092.42|2090.92|0
1646251230000|2022-03-02 20:00:30|2092.41|2090.91|2092.41|2090.91|2092.42|2090.92|2092.14|2090.64|0
1646251240000|2022-03-02 20:00:40|2092.42|2090.92|2092.69|2091.19|2092.97|2091.47|2092.42|2090.92|0
1646251250000|2022-03-02 20:00:50|2092.7|2091.2|2092.97|2091.47|2092.97|2091.47|2092.69|2091.19|0
1646251260000|2022-03-02 20:01:00|2092.96|2091.46|2093.23|2091.73|2093.36|2091.86|2092.7|2091.2|0
1646251270000|2022-03-02 20:01:10|2093.24|2091.74|2093.77|2092.27|2093.78|2092.28|2093.23|2091.73|0
1646251280000|2022-03-02 20:01:20|2093.78|2092.28|2094.06|2092.56|2094.33|2092.83|2093.78|2092.28|0
1646251290000|2022-03-02 20:01:30|2094.07|2092.57|2093.82|2092.32|2094.07|2092.57|2093.8|2092.3|0
1646251300000|2022-03-02 20:01:40|2093.69|2092.19|2094.37|2092.87|2094.37|2092.87|2093.55|2092.05|0
1646251310000|2022-03-02 20:01:50|2094.38|2092.88|2094.37|2092.87|2094.65|2093.15|2094.36|2092.86|0
1646251320000|2022-03-02 20:02:00|2094.38|2092.88|2094.23|2092.73|2094.39|2092.89|2093.96|2092.46|0
1646251330000|2022-03-02 20:02:10|2094.36|2092.86|2093.84|2092.34|2094.36|2092.86|2093.56|2092.06|0
1646251340000|2022-03-02 20:02:20|2093.71|2092.21|2093.84|2092.34|2093.85|2092.35|2093.71|2092.21|0
1646251350000|2022-03-02 20:02:30|2093.58|2092.08|2093.33|2091.83|2093.59|2092.09|2093.32|2091.82|0
1646251360000|2022-03-02 20:02:40|2093.32|2091.82|2093.72|2092.22|2093.72|2092.22|2093.06|2091.56|0
1646251370000|2022-03-02 20:02:50|2093.85|2092.35|2094.13|2092.63|2094.13|2092.63|2093.85|2092.35|0
1646251380000|2022-03-02 20:03:00|2093.87|2092.37|2094.68|2093.18|2094.69|2093.19|2093.87|2092.37|0
1646251390000|2022-03-02 20:03:10|2094.69|2093.19|2094.97|2093.47|2095.24|2093.74|2094.69|2093.19|0
1646251400000|2022-03-02 20:03:20|2095.24|2093.74|2095.22|2093.72|2095.24|2093.74|2094.69|2093.19|0
1646251410000|2022-03-02 20:03:30|2095.23|2093.73|2095.23|2093.73|2095.36|2093.86|2095.22|2093.72|0
1646251420000|2022-03-02 20:03:40|2095.22|2093.72|2095.77|2094.27|2095.77|2094.27|2095.22|2093.72|0
1646251430000|2022-03-02 20:03:50|2095.51|2094.01|2095.51|2094.01|2095.78|2094.28|2095.5|2094|0
1646251440000|2022-03-02 20:04:00|2095.49|2093.99|2094.95|2093.45|2095.49|2093.99|2094.95|2093.45|0
1646251450000|2022-03-02 20:04:10|2094.69|2093.19|2094.95|2093.45|2094.96|2093.46|2094.68|2093.18|0
1646251460000|2022-03-02 20:04:20|2094.94|2093.44|2095.22|2093.72|2095.49|2093.99|2094.68|2093.18|0
1646251470000|2022-03-02 20:04:30|2094.96|2093.46|2094.69|2093.19|2095.09|2093.59|2094.56|2093.06|0
1646251480000|2022-03-02 20:04:40|2094.56|2093.06|2094.69|2093.19|2094.7|2093.2|2094.42|2092.92|0
1646251490000|2022-03-02 20:04:50|2094.56|2093.06|2094.95|2093.45|2094.97|2093.47|2094.56|2093.06|0
1646251500000|2022-03-02 20:05:00|2094.96|2093.46|2094.4|2092.9|2095.22|2093.72|2094.27|2092.77|0
1646251510000|2022-03-02 20:05:10|2094.66|2093.16|2094.4|2092.9|2094.67|2093.17|2094.12|2092.62|0
1646251520000|2022-03-02 20:05:20|2094.41|2092.91|2094.67|2093.17|2094.67|2093.17|2094.4|2092.9|0
1646251530000|2022-03-02 20:05:30|2094.41|2092.91|2094.68|2093.18|2094.68|2093.18|2094.4|2092.9|0
1646251540000|2022-03-02 20:05:40|2094.42|2092.92|2094.42|2092.92|2094.68|2093.18|2094.41|2092.91|0
1646251550000|2022-03-02 20:05:50|2094.95|2093.45|2094.41|2092.91|2094.95|2093.45|2094.4|2092.9|0
1646251560000|2022-03-02 20:06:00|2094.4|2092.9|2094.41|2092.91|2094.67|2093.17|2094.13|2092.63|0
1646251570000|2022-03-02 20:06:10|2094.4|2092.9|2094.69|2093.19|2094.69|2093.19|2094.4|2092.9|0
1646251580000|2022-03-02 20:06:20|2094.95|2093.45|2094.7|2093.2|2094.95|2093.45|2094.69|2093.19|0
1646251590000|2022-03-02 20:06:30|2094.69|2093.19|2094.42|2092.92|2094.69|2093.19|2094.42|2092.92|0
1646251600000|2022-03-02 20:06:40|2094.43|2092.93|2094.43|2092.93|2094.69|2093.19|2094.43|2092.93|0
1646251610000|2022-03-02 20:06:50|2094.44|2092.94|2094.44|2092.94|2094.7|2093.2|2094.43|2092.93|0
1646251620000|2022-03-02 20:07:00|2094.43|2092.93|2094.97|2093.47|2094.98|2093.48|2094.43|2092.93|0
1646251630000|2022-03-02 20:07:10|2094.98|2093.48|2094.7|2093.2|2094.98|2093.48|2094.7|2093.2|0
1646251640000|2022-03-02 20:07:20|2094.44|2092.94|2094.44|2092.94|2094.44|2092.94|2094.43|2092.93|0
1646251650000|2022-03-02 20:07:30|2094.43|2092.93|2094.44|2092.94|2094.71|2093.21|2094.17|2092.67|0
1646251660000|2022-03-02 20:07:40|2094.43|2092.93|2093.64|2092.14|2094.43|2092.93|2093.64|2092.14|0
1646251670000|2022-03-02 20:07:50|2093.65|2092.15|2093.64|2092.14|2093.65|2092.15|2093.64|2092.14|0
1646251680000|2022-03-02 20:08:00|2093.65|2092.15|2093.37|2091.87|2093.65|2092.15|2093.09|2091.59|0
1646251690000|2022-03-02 20:08:10|2093.38|2091.88|2093.37|2091.87|2093.9|2092.4|2093.1|2091.6|0
1646251700000|2022-03-02 20:08:20|2093.36|2091.86|2092.55|2091.05|2093.36|2091.86|2092.55|2091.05|0
1646251710000|2022-03-02 20:08:30|2092.54|2091.04|2092.27|2090.77|2092.54|2091.04|2091.98|2090.48|0
1646251720000|2022-03-02 20:08:40|2092.79|2091.29|2092.81|2091.31|2093.09|2091.59|2092.79|2091.29|0
1646251730000|2022-03-02 20:08:50|2092.8|2091.3|2092.25|2090.75|2092.8|2091.3|2092.25|2090.75|0
1646251740000|2022-03-02 20:09:00|2092.24|2090.74|2092.79|2091.29|2092.79|2091.29|2091.98|2090.48|0
1646251750000|2022-03-02 20:09:10|2092.8|2091.3|2094.14|2092.64|2094.14|2092.64|2092.8|2091.3|0
1646251760000|2022-03-02 20:09:20|2094.16|2092.66|2094.41|2092.91|2094.42|2092.92|2094.14|2092.64|0
1646251770000|2022-03-02 20:09:30|2094.4|2092.9|2093.86|2092.36|2094.4|2092.9|2093.86|2092.36|0
1646251780000|2022-03-02 20:09:40|2093.85|2092.35|2093.33|2091.83|2093.85|2092.35|2093.31|2091.81|0
1646251790000|2022-03-02 20:09:50|2093.32|2091.82|2093.06|2091.56|2093.59|2092.09|2093.05|2091.55|0
1646251800000|2022-03-02 20:10:00|2093.04|2091.54|2092.52|2091.02|2093.04|2091.54|2092.25|2090.75|0
1646251810000|2022-03-02 20:10:10|2092.53|2091.03|2092.53|2091.03|2092.54|2091.04|2092.26|2090.76|0
1646251820000|2022-03-02 20:10:20|2092.54|2091.04|2093.09|2091.59|2093.09|2091.59|2092.54|2091.04|0
1646251830000|2022-03-02 20:10:30|2092.83|2091.33|2092.84|2091.34|2092.84|2091.34|2092.82|2091.32|0
1646251840000|2022-03-02 20:10:40|2093.1|2091.6|2092.56|2091.06|2093.11|2091.61|2092.56|2091.06|0
1646251850000|2022-03-02 20:10:50|2092.55|2091.05|2092.28|2090.78|2092.57|2091.07|2092.28|2090.78|0
1646251860000|2022-03-02 20:11:00|2092.29|2090.79|2092.55|2091.05|2092.56|2091.06|2092.27|2090.77|0
1646251870000|2022-03-02 20:11:10|2092.56|2091.06|2092.82|2091.32|2092.95|2091.45|2092.55|2091.05|0
1646251880000|2022-03-02 20:11:20|2092.56|2091.06|2091.57|2090.07|2092.56|2091.06|2091.57|2090.07|0
1646251890000|2022-03-02 20:11:30|2091.71|2090.21|2091.98|2090.48|2091.99|2090.49|2091.7|2090.2|0
1646251900000|2022-03-02 20:11:40|2091.99|2090.49|2091.72|2090.22|2091.99|2090.49|2091.71|2090.21|0
1646251910000|2022-03-02 20:11:50|2091.98|2090.48|2092.12|2090.62|2092.26|2090.76|2091.97|2090.47|0
1646251920000|2022-03-02 20:12:00|2092.13|2090.63|2091.98|2090.48|2092.27|2090.77|2091.71|2090.21|0
1646251930000|2022-03-02 20:12:10|2091.99|2090.49|2091.99|2090.49|2091.99|2090.49|2091.71|2090.21|0
1646251940000|2022-03-02 20:12:20|2091.98|2090.48|2091.42|2089.92|2091.98|2090.48|2091.42|2089.92|0
1646251950000|2022-03-02 20:12:30|2091.55|2090.05|2091.69|2090.19|2091.69|2090.19|2091.42|2089.92|0
1646251960000|2022-03-02 20:12:40|2091.42|2089.92|2091.97|2090.47|2091.97|2090.47|2091.42|2089.92|0
1646251970000|2022-03-02 20:12:50|2091.98|2090.48|2091.71|2090.21|2091.98|2090.48|2091.71|2090.21|0
1646251980000|2022-03-02 20:13:00|2091.84|2090.34|2091.43|2089.93|2091.84|2090.34|2091.43|2089.93|0
1646251990000|2022-03-02 20:13:10|2091.44|2089.94|2091.73|2090.23|2091.73|2090.23|2091.43|2089.93|0
1646252000000|2022-03-02 20:13:20|2091.72|2090.22|2091.45|2089.95|2091.72|2090.22|2091.45|2089.95|0
1646252010000|2022-03-02 20:13:30|2091.47|2089.97|2091.74|2090.24|2091.74|2090.24|2091.47|2089.97|0
1646252020000|2022-03-02 20:13:40|2092|2090.5|2091.48|2089.98|2092.01|2090.51|2091.48|2089.98|0
1646252030000|2022-03-02 20:13:50|2091.49|2089.99|2091.49|2089.99|2091.76|2090.26|2091.48|2089.98|0
1646252040000|2022-03-02 20:14:00|2091.5|2090|2091.23|2089.73|2091.5|2090|2091.22|2089.72|0
1646252050000|2022-03-02 20:14:10|2090.97|2089.47|2090.4|2088.9|2090.97|2089.47|2090.4|2088.9|0
1646252060000|2022-03-02 20:14:20|2090.39|2088.89|2090.65|2089.15|2090.67|2089.17|2090.39|2088.89|0
1646252070000|2022-03-02 20:14:30|2090.39|2088.89|2089.58|2088.08|2090.66|2089.16|2089.57|2088.07|0
1646252080000|2022-03-02 20:14:40|2089.57|2088.07|2089.25|2087.75|2089.84|2088.34|2089.24|2087.74|0
1646252090000|2022-03-02 20:14:50|2089.26|2087.76|2089.8|2088.3|2090.06|2088.56|2089.26|2087.76|0
1646252100000|2022-03-02 20:15:00|2089.81|2088.31|2090.62|2089.12|2090.62|2089.12|2089.79|2088.29|0
1646252110000|2022-03-02 20:15:10|2090.49|2088.99|2089.27|2087.77|2090.49|2088.99|2089.26|2087.76|0
1646252120000|2022-03-02 20:15:20|2089.26|2087.76|2088.98|2087.48|2089.53|2088.03|2088.98|2087.48|0
1646252130000|2022-03-02 20:15:30|2088.96|2087.46|2088.21|2086.71|2088.96|2087.46|2088.15|2086.65|0
1646252140000|2022-03-02 20:15:40|2088.47|2086.97|2088.74|2087.24|2089.15|2087.65|2088.47|2086.97|0
1646252150000|2022-03-02 20:15:50|2088.75|2087.25|2089.27|2087.77|2089.27|2087.77|2088.75|2087.25|0
1646252160000|2022-03-02 20:16:00|2089.28|2087.78|2088.75|2087.25|2089.28|2087.78|2088.74|2087.24|0
1646252170000|2022-03-02 20:16:10|2088.77|2087.27|2089.58|2088.08|2089.58|2088.08|2088.77|2087.27|0
1646252180000|2022-03-02 20:16:20|2089.32|2087.82|2088.76|2087.26|2089.32|2087.82|2088.76|2087.26|0
1646252190000|2022-03-02 20:16:30|2088.77|2087.27|2089.05|2087.55|2089.05|2087.55|2088.5|2087|0
1646252200000|2022-03-02 20:16:40|2089.04|2087.54|2089.05|2087.55|2089.18|2087.68|2089.04|2087.54|0
1646252210000|2022-03-02 20:16:50|2089.06|2087.56|2089.05|2087.55|2089.32|2087.82|2088.78|2087.28|0
1646252220000|2022-03-02 20:17:00|2089.04|2087.54|2089.88|2088.38|2089.88|2088.38|2089.04|2087.54|0
1646252230000|2022-03-02 20:17:10|2089.89|2088.39|2089.06|2087.56|2090.16|2088.66|2089.05|2087.55|0
1646252240000|2022-03-02 20:17:20|2089.05|2087.55|2088.78|2087.28|2089.34|2087.84|2088.77|2087.27|0
1646252250000|2022-03-02 20:17:30|2089.05|2087.55|2089.05|2087.55|2089.46|2087.96|2088.78|2087.28|0
1646252260000|2022-03-02 20:17:40|2089.31|2087.81|2089.31|2087.81|2089.31|2087.81|2089.31|2087.81|0
1646252270000|2022-03-02 20:17:50|2089.83|2088.33|2089.59|2088.09|2089.86|2088.36|2089.58|2088.08|0
1646252280000|2022-03-02 20:18:00|2089.58|2088.08|2089.59|2088.09|2089.85|2088.35|2089.03|2087.53|0
1646252290000|2022-03-02 20:18:10|2089.72|2088.22|2089.59|2088.09|2089.87|2088.37|2089.59|2088.09|0
1646252300000|2022-03-02 20:18:20|2089.6|2088.1|2089.86|2088.36|2089.87|2088.37|2089.59|2088.09|0
1646252310000|2022-03-02 20:18:30|2089.85|2088.35|2089.31|2087.81|2089.85|2088.35|2089.31|2087.81|0
1646252320000|2022-03-02 20:18:40|2089.32|2087.82|2089.31|2087.81|2089.32|2087.82|2089.05|2087.55|0
1646252330000|2022-03-02 20:18:50|2089.3|2087.8|2089.05|2087.55|2089.3|2087.8|2088.91|2087.41|0
1646252340000|2022-03-02 20:19:00|2089.31|2087.81|2089.73|2088.23|2089.86|2088.36|2089.05|2087.55|0
1646252350000|2022-03-02 20:19:10|2089.86|2088.36|2090.56|2089.06|2090.56|2089.06|2089.86|2088.36|0
1646252360000|2022-03-02 20:19:20|2090.43|2088.93|2090.54|2089.04|2090.7|2089.2|2090.41|2088.91|0
1646252370000|2022-03-02 20:19:30|2090.41|2088.91|2090.69|2089.19|2090.96|2089.46|2090.4|2088.9|0
1646252380000|2022-03-02 20:19:40|2090.95|2089.45|2091.23|2089.73|2091.37|2089.87|2090.95|2089.45|0
1646252390000|2022-03-02 20:19:50|2091.22|2089.72|2090.96|2089.46|2091.22|2089.72|2090.96|2089.46|0
1646252400000|2022-03-02 20:20:00|2090.94|2089.44|2089.87|2088.37|2090.94|2089.44|2089.87|2088.37|0
1646252410000|2022-03-02 20:20:10|2089.88|2088.38|2089.74|2088.24|2090.15|2088.65|2089.74|2088.24|0
1646252420000|2022-03-02 20:20:20|2089.61|2088.11|2089.07|2087.57|2089.73|2088.23|2089.07|2087.57|0
1646252430000|2022-03-02 20:20:30|2089.06|2087.56|2088.64|2087.14|2089.06|2087.56|2087.97|2086.47|0
1646252440000|2022-03-02 20:20:40|2088.77|2087.27|2088.71|2087.21|2089.07|2087.57|2088.7|2087.2|0
1646252450000|2022-03-02 20:20:50|2088.7|2087.2|2088.43|2086.93|2088.7|2087.2|2088.29|2086.79|0
1646252460000|2022-03-02 20:21:00|2088.56|2087.06|2089.25|2087.75|2089.25|2087.75|2088.56|2087.06|0
1646252470000|2022-03-02 20:21:10|2089.26|2087.76|2089.27|2087.77|2089.79|2088.29|2089|2087.5|0
1646252480000|2022-03-02 20:21:20|2089.28|2087.78|2089.29|2087.79|2089.55|2088.05|2089.14|2087.64|0
1646252490000|2022-03-02 20:21:30|2089.28|2087.78|2089.68|2088.18|2089.81|2088.31|2089.28|2087.78|0
1646252500000|2022-03-02 20:21:40|2089.81|2088.31|2090.35|2088.85|2090.36|2088.86|2089.8|2088.3|0
1646252510000|2022-03-02 20:21:50|2090.36|2088.86|2090.24|2088.74|2090.38|2088.88|2090.11|2088.61|0
1646252520000|2022-03-02 20:22:00|2090.38|2088.88|2090.37|2088.87|2090.5|2089|2089.57|2088.07|0
1646252530000|2022-03-02 20:22:10|2090.38|2088.88|2090.51|2089.01|2090.64|2089.14|2090.37|2088.87|0
1646252540000|2022-03-02 20:22:20|2090.64|2089.14|2090.39|2088.89|2090.65|2089.15|2090.38|2088.88|0
1646252550000|2022-03-02 20:22:30|2090.65|2089.15|2090.39|2088.89|2090.66|2089.16|2090.39|2088.89|0
1646252560000|2022-03-02 20:22:40|2090.4|2088.9|2090.4|2088.9|2090.66|2089.16|2090.39|2088.89|0
1646252570000|2022-03-02 20:22:50|2090.39|2088.89|2090.41|2088.91|2090.66|2089.16|2090.39|2088.89|0
1646252580000|2022-03-02 20:23:00|2090.67|2089.17|2090.13|2088.63|2090.67|2089.17|2089.58|2088.08|0
1646252590000|2022-03-02 20:23:10|2090.14|2088.64|2090.41|2088.91|2090.41|2088.91|2089.87|2088.37|0
1646252600000|2022-03-02 20:23:20|2090.4|2088.9|2090.24|2088.74|2090.4|2088.9|2089.96|2088.46|0
1646252610000|2022-03-02 20:23:30|2090.51|2089.01|2090.25|2088.75|2090.51|2089.01|2090.24|2088.74|0
1646252620000|2022-03-02 20:23:40|2090.65|2089.15|2090.09|2088.59|2090.65|2089.15|2089.96|2088.46|0
1646252630000|2022-03-02 20:23:50|2089.96|2088.46|2089.43|2087.93|2089.96|2088.46|2089.43|2087.93|0
1646252640000|2022-03-02 20:24:00|2089.42|2087.92|2089.42|2087.92|2089.55|2088.05|2089.42|2087.92|0
1646252650000|2022-03-02 20:24:10|2089.41|2087.91|2089.14|2087.64|2089.41|2087.91|2089|2087.5|0
1646252660000|2022-03-02 20:24:20|2089.15|2087.65|2089.42|2087.92|2089.69|2088.19|2089.15|2087.65|0
1646252670000|2022-03-02 20:24:30|2089.41|2087.91|2089.13|2087.63|2089.42|2087.92|2088.87|2087.37|0
1646252680000|2022-03-02 20:24:40|2088.87|2087.37|2088.87|2087.37|2088.87|2087.37|2088.86|2087.36|0
1646252690000|2022-03-02 20:24:50|2089.13|2087.63|2089.14|2087.64|2089.41|2087.91|2089.13|2087.63|0
1646252700000|2022-03-02 20:25:00|2089.16|2087.66|2089.7|2088.2|2089.95|2088.45|2089.16|2087.66|0
1646252710000|2022-03-02 20:25:10|2089.71|2088.21|2089.97|2088.47|2090.1|2088.6|2089.71|2088.21|0
1646252720000|2022-03-02 20:25:20|2089.96|2088.46|2089.7|2088.2|2089.97|2088.47|2089.42|2087.92|0
1646252730000|2022-03-02 20:25:30|2089.71|2088.21|2089.41|2087.91|2089.96|2088.46|2089.4|2087.9|0
1646252740000|2022-03-02 20:25:40|2089.4|2087.9|2089.4|2087.9|2089.41|2087.91|2089.4|2087.9|0
1646252750000|2022-03-02 20:25:50|2089.39|2087.89|2088.87|2087.37|2089.4|2087.9|2088.87|2087.37|0
1646252760000|2022-03-02 20:26:00|2089.13|2087.63|2089.13|2087.63|2089.14|2087.64|2088.86|2087.36|0
1646252770000|2022-03-02 20:26:10|2089.14|2087.64|2089.69|2088.19|2089.7|2088.2|2089.14|2087.64|0
1646252780000|2022-03-02 20:26:20|2089.7|2088.2|2089.71|2088.21|2089.96|2088.46|2089.69|2088.19|0
1646252790000|2022-03-02 20:26:30|2089.97|2088.47|2089.71|2088.21|2089.97|2088.47|2089.7|2088.2|0
1646252800000|2022-03-02 20:26:40|2089.97|2088.47|2089.72|2088.22|2089.99|2088.49|2089.71|2088.21|0
1646252810000|2022-03-02 20:26:50|2089.98|2088.48|2089.99|2088.49|2089.99|2088.49|2089.72|2088.22|0
1646252820000|2022-03-02 20:27:00|2089.98|2088.48|2089.7|2088.2|2089.98|2088.48|2089.7|2088.2|0
1646252830000|2022-03-02 20:27:10|2089.69|2088.19|2089.68|2088.18|2089.82|2088.32|2089.41|2087.91|0
1646252840000|2022-03-02 20:27:20|2089.67|2088.17|2089.14|2087.64|2089.69|2088.19|2089.14|2087.64|0
1646252850000|2022-03-02 20:27:30|2089.15|2087.65|2088.86|2087.36|2089.41|2087.91|2088.86|2087.36|0
1646252860000|2022-03-02 20:27:40|2088.87|2087.37|2089.69|2088.19|2089.69|2088.19|2088.86|2087.36|0
1646252870000|2022-03-02 20:27:50|2089.82|2088.32|2089.7|2088.2|2089.97|2088.47|2089.43|2087.93|0
1646252880000|2022-03-02 20:28:00|2089.57|2088.07|2089.43|2087.93|2089.98|2088.48|2089.43|2087.93|0
1646252890000|2022-03-02 20:28:10|2089.44|2087.94|2089.98|2088.48|2089.99|2088.49|2089.44|2087.94|0
1646252900000|2022-03-02 20:28:20|2089.99|2088.49|2089.42|2087.92|2089.99|2088.49|2089.16|2087.66|0
1646252910000|2022-03-02 20:28:30|2089.43|2087.93|2089.95|2088.45|2089.95|2088.45|2089.43|2087.93|0
1646252920000|2022-03-02 20:28:40|2089.69|2088.19|2089.68|2088.18|2089.95|2088.45|2089.67|2088.17|0
1646252930000|2022-03-02 20:28:50|2089.69|2088.19|2090.23|2088.73|2090.24|2088.74|2089.69|2088.19|0
1646252940000|2022-03-02 20:29:00|2090.25|2088.75|2090.8|2089.3|2091.07|2089.57|2090.24|2088.74|0
1646252950000|2022-03-02 20:29:10|2090.79|2089.29|2090.81|2089.31|2090.81|2089.31|2090.79|2089.29|0
1646252960000|2022-03-02 20:29:20|2091.07|2089.57|2090.81|2089.31|2091.08|2089.58|2090.81|2089.31|0
1646252970000|2022-03-02 20:29:30|2090.82|2089.32|2091.08|2089.58|2091.08|2089.58|2090.81|2089.31|0
1646252980000|2022-03-02 20:29:40|2091.09|2089.59|2091.07|2089.57|2091.09|2089.59|2091.07|2089.57|0
1646252990000|2022-03-02 20:29:50|2090.81|2089.31|2090.93|2089.43|2091.08|2089.58|2090.8|2089.3|0
1646253000000|2022-03-02 20:30:00|2091.06|2089.56|2091.33|2089.83|2091.61|2090.11|2091.06|2089.56|0
1646253010000|2022-03-02 20:30:10|2091.32|2089.82|2091.05|2089.55|2091.32|2089.82|2091.05|2089.55|0
1646253020000|2022-03-02 20:30:20|2091.06|2089.56|2090.78|2089.28|2091.06|2089.56|2090.78|2089.28|0
1646253030000|2022-03-02 20:30:30|2090.79|2089.29|2091.33|2089.83|2091.34|2089.84|2090.79|2089.29|0
1646253040000|2022-03-02 20:30:40|2091.34|2089.84|2091.87|2090.37|2091.88|2090.38|2091.33|2089.83|0
1646253050000|2022-03-02 20:30:50|2091.88|2090.38|2091.87|2090.37|2092.14|2090.64|2091.86|2090.36|0
1646253060000|2022-03-02 20:31:00|2091.86|2090.36|2092.14|2090.64|2092.14|2090.64|2091.86|2090.36|0
1646253070000|2022-03-02 20:31:10|2092.15|2090.65|2092.41|2090.91|2092.67|2091.17|2092.15|2090.65|0
1646253080000|2022-03-02 20:31:20|2092.4|2090.9|2091.86|2090.36|2092.4|2090.9|2091.59|2090.09|0
1646253090000|2022-03-02 20:31:30|2091.87|2090.37|2091.87|2090.37|2092.13|2090.63|2091.86|2090.36|0
1646253100000|2022-03-02 20:31:40|2091.88|2090.38|2092.15|2090.65|2092.16|2090.66|2091.87|2090.37|0
1646253110000|2022-03-02 20:31:50|2092.02|2090.52|2091.34|2089.84|2092.15|2090.65|2091.34|2089.84|0
1646253120000|2022-03-02 20:32:00|2091.35|2089.85|2091.89|2090.39|2091.89|2090.39|2090.8|2089.3|0
1646253130000|2022-03-02 20:32:10|2091.76|2090.26|2091.35|2089.85|2091.76|2090.26|2091.35|2089.85|0
1646253140000|2022-03-02 20:32:20|2091.61|2090.11|2091.35|2089.85|2091.61|2090.11|2091.34|2089.84|0
1646253150000|2022-03-02 20:32:30|2091.34|2089.84|2090.79|2089.29|2091.35|2089.85|2090.79|2089.29|0
1646253160000|2022-03-02 20:32:40|2090.8|2089.3|2091.36|2089.86|2091.36|2089.86|2090.8|2089.3|0
1646253170000|2022-03-02 20:32:50|2091.37|2089.87|2091.37|2089.87|2091.64|2090.14|2091.37|2089.87|0
1646253180000|2022-03-02 20:33:00|2091.36|2089.86|2091.37|2089.87|2091.64|2090.14|2091.36|2089.86|0
1646253190000|2022-03-02 20:33:10|2091.38|2089.88|2091.1|2089.6|2091.64|2090.14|2091.08|2089.58|0
1646253200000|2022-03-02 20:33:20|2091.08|2089.58|2090.82|2089.32|2091.09|2089.59|2090.82|2089.32|0
1646253210000|2022-03-02 20:33:30|2090.81|2089.31|2090.82|2089.32|2091.09|2089.59|2090.81|2089.31|0
1646253220000|2022-03-02 20:33:40|2090.81|2089.31|2091.09|2089.59|2091.09|2089.59|2090.81|2089.31|0
1646253230000|2022-03-02 20:33:50|2091.08|2089.58|2091.89|2090.39|2091.89|2090.39|2091.08|2089.58|0
1646253240000|2022-03-02 20:34:00|2091.9|2090.4|2092.45|2090.95|2092.45|2090.95|2091.9|2090.4|0
1646253250000|2022-03-02 20:34:10|2092.71|2091.21|2093.65|2092.15|2093.65|2092.15|2092.58|2091.08|0
1646253260000|2022-03-02 20:34:20|2093.78|2092.28|2093.25|2091.75|2093.79|2092.29|2093.25|2091.75|0
1646253270000|2022-03-02 20:34:30|2093.24|2091.74|2092.68|2091.18|2093.25|2091.75|2092.68|2091.18|0
1646253280000|2022-03-02 20:34:40|2092.67|2091.17|2092.54|2091.04|2092.67|2091.17|2092.4|2090.9|0
1646253290000|2022-03-02 20:34:50|2092.67|2091.17|2092.7|2091.2|2092.7|2091.2|2092.42|2090.92|0
1646253300000|2022-03-02 20:35:00|2092.71|2091.21|2092.14|2090.64|2092.97|2091.47|2092.14|2090.64|0
1646253310000|2022-03-02 20:35:10|2092.15|2090.65|2092.28|2090.78|2092.42|2090.92|2092.15|2090.65|0
1646253320000|2022-03-02 20:35:20|2092.41|2090.91|2092.83|2091.33|2092.96|2091.46|2092.14|2090.64|0
1646253330000|2022-03-02 20:35:30|2092.96|2091.46|2092.71|2091.21|2092.97|2091.47|2092.7|2091.2|0
1646253340000|2022-03-02 20:35:40|2092.97|2091.47|2093.74|2092.24|2093.76|2092.26|2092.97|2091.47|0
1646253350000|2022-03-02 20:35:50|2093.48|2091.98|2093.49|2091.99|2093.49|2091.99|2093.21|2091.71|0
1646253360000|2022-03-02 20:36:00|2093.48|2091.98|2092.41|2090.91|2093.48|2091.98|2092.41|2090.91|0
1646253370000|2022-03-02 20:36:10|2092.4|2090.9|2092.41|2090.91|2092.42|2090.92|2092.4|2090.9|0
1646253380000|2022-03-02 20:36:20|2092.4|2090.9|2092.69|2091.19|2092.69|2091.19|2092.14|2090.64|0
1646253390000|2022-03-02 20:36:30|2092.7|2091.2|2093.24|2091.74|2093.24|2091.74|2092.69|2091.19|0
1646253400000|2022-03-02 20:36:40|2093.23|2091.73|2093.22|2091.72|2093.49|2091.99|2093.22|2091.72|0
1646253410000|2022-03-02 20:36:50|2092.95|2091.45|2092.94|2091.44|2092.95|2091.45|2092.94|2091.44|0
1646253420000|2022-03-02 20:37:00|2092.95|2091.45|2092.94|2091.44|2093.21|2091.71|2092.93|2091.43|0
1646253430000|2022-03-02 20:37:10|2092.95|2091.45|2093.75|2092.25|2093.75|2092.25|2092.93|2091.43|0
1646253440000|2022-03-02 20:37:20|2093.76|2092.26|2094.04|2092.54|2094.05|2092.55|2093.76|2092.26|0
1646253450000|2022-03-02 20:37:30|2094.17|2092.67|2093.22|2091.72|2094.31|2092.81|2093.22|2091.72|0
1646253460000|2022-03-02 20:37:40|2093.23|2091.73|2092.96|2091.46|2093.23|2091.73|2092.95|2091.45|0
1646253470000|2022-03-02 20:37:50|2092.95|2091.45|2094.32|2092.82|2094.32|2092.82|2092.69|2091.19|0
1646253480000|2022-03-02 20:38:00|2094.58|2093.08|2094.31|2092.81|2094.58|2093.08|2094.05|2092.55|0
1646253490000|2022-03-02 20:38:10|2094.05|2092.55|2094.05|2092.55|2094.32|2092.82|2094.05|2092.55|0
1646253500000|2022-03-02 20:38:20|2094.06|2092.56|2094.07|2092.57|2094.33|2092.83|2094.06|2092.56|0
1646253510000|2022-03-02 20:38:30|2094.08|2092.58|2093.79|2092.29|2094.08|2092.58|2093.79|2092.29|0
1646253520000|2022-03-02 20:38:40|2093.53|2092.03|2093.24|2091.74|2093.53|2092.03|2092.99|2091.49|0
1646253530000|2022-03-02 20:38:50|2093.23|2091.73|2092.96|2091.46|2093.23|2091.73|2092.69|2091.19|0
1646253540000|2022-03-02 20:39:00|2092.95|2091.45|2093.51|2092.01|2093.51|2092.01|2092.95|2091.45|0
1646253550000|2022-03-02 20:39:10|2093.5|2092|2092.97|2091.47|2093.5|2092|2092.69|2091.19|0
1646253560000|2022-03-02 20:39:20|2092.84|2091.34|2093.23|2091.73|2093.23|2091.73|2092.7|2091.2|0
1646253570000|2022-03-02 20:39:30|2093.1|2091.6|2092.67|2091.17|2093.23|2091.73|2092.66|2091.16|0
1646253580000|2022-03-02 20:39:40|2092.94|2091.44|2092.4|2090.9|2092.94|2091.44|2092.39|2090.89|0
1646253590000|2022-03-02 20:39:50|2092.53|2091.03|2092.91|2091.41|2092.92|2091.42|2092.39|2090.89|0
1646253600000|2022-03-02 20:40:00|2092.92|2091.42|2092.53|2091.03|2092.92|2091.42|2092.38|2090.88|0
1646253610000|2022-03-02 20:40:10|2092.52|2091.02|2091.43|2089.93|2092.52|2091.02|2091.42|2089.92|0
1646253620000|2022-03-02 20:40:20|2091.42|2089.92|2091.3|2089.8|2091.57|2090.07|2091.29|2089.79|0
1646253630000|2022-03-02 20:40:30|2091.29|2089.79|2091.85|2090.35|2091.85|2090.35|2091.16|2089.66|0
1646253640000|2022-03-02 20:40:40|2091.86|2090.36|2092.27|2090.77|2092.27|2090.77|2091.85|2090.35|0
1646253650000|2022-03-02 20:40:50|2092.14|2090.64|2092.67|2091.17|2092.67|2091.17|2092.13|2090.63|0
1646253660000|2022-03-02 20:41:00|2092.68|2091.18|2092.82|2091.32|2092.96|2091.46|2092.68|2091.18|0
1646253670000|2022-03-02 20:41:10|2092.95|2091.45|2092.69|2091.19|2092.96|2091.46|2092.43|2090.93|0
1646253680000|2022-03-02 20:41:20|2092.7|2091.2|2093.23|2091.73|2093.24|2091.74|2092.69|2091.19|0
1646253690000|2022-03-02 20:41:30|2093.22|2091.72|2092.69|2091.19|2093.22|2091.72|2092.41|2090.91|0
1646253700000|2022-03-02 20:41:40|2092.67|2091.17|2092.41|2090.91|2092.67|2091.17|2092.14|2090.64|0
1646253710000|2022-03-02 20:41:50|2092.15|2090.65|2092.12|2090.62|2092.28|2090.78|2091.87|2090.37|0
1646253720000|2022-03-02 20:42:00|2091.86|2090.36|2092.14|2090.64|2092.41|2090.91|2091.86|2090.36|0
1646253730000|2022-03-02 20:42:10|2092.13|2090.63|2092.27|2090.77|2092.41|2090.91|2091.87|2090.37|0
1646253740000|2022-03-02 20:42:20|2092.28|2090.78|2091.46|2089.96|2092.28|2090.78|2091.46|2089.96|0
1646253750000|2022-03-02 20:42:30|2091.33|2089.83|2091.04|2089.54|2091.33|2089.83|2091.04|2089.54|0
1646253760000|2022-03-02 20:42:40|2091.03|2089.53|2091.32|2089.82|2091.46|2089.96|2090.77|2089.27|0
1646253770000|2022-03-02 20:42:50|2091.58|2090.08|2091.84|2090.34|2091.86|2090.36|2091.58|2090.08|0
1646253780000|2022-03-02 20:43:00|2091.85|2090.35|2091.57|2090.07|2091.86|2090.36|2091.3|2089.8|0
1646253790000|2022-03-02 20:43:10|2091.56|2090.06|2091.58|2090.08|2091.58|2090.08|2091.3|2089.8|0
1646253800000|2022-03-02 20:43:20|2091.59|2090.09|2091.87|2090.37|2092.13|2090.63|2091.59|2090.09|0
1646253810000|2022-03-02 20:43:30|2091.84|2090.34|2091.57|2090.07|2091.84|2090.34|2091.31|2089.81|0
1646253820000|2022-03-02 20:43:40|2091.44|2089.94|2091.3|2089.8|2091.57|2090.07|2091.3|2089.8|0
1646253830000|2022-03-02 20:43:50|2091.29|2089.79|2091.57|2090.07|2091.57|2090.07|2091.29|2089.79|0
1646253840000|2022-03-02 20:44:00|2091.58|2090.08|2092.1|2090.6|2092.12|2090.62|2091.58|2090.08|0
1646253850000|2022-03-02 20:44:10|2092.11|2090.61|2091.84|2090.34|2092.12|2090.62|2091.57|2090.07|0
1646253860000|2022-03-02 20:44:20|2091.82|2090.32|2091.57|2090.07|2091.82|2090.32|2091.56|2090.06|0
1646253870000|2022-03-02 20:44:30|2091.58|2090.08|2092.12|2090.62|2092.12|2090.62|2091.58|2090.08|0
1646253880000|2022-03-02 20:44:40|2092.38|2090.88|2092.4|2090.9|2092.67|2091.17|2092.38|2090.88|0
1646253890000|2022-03-02 20:44:50|2092.39|2090.89|2092.39|2090.89|2092.53|2091.03|2092.26|2090.76|0
1646253900000|2022-03-02 20:45:00|2092.65|2091.15|2093.74|2092.24|2093.75|2092.25|2092.65|2091.15|0
1646253910000|2022-03-02 20:45:10|2094|2092.5|2093.73|2092.23|2094.01|2092.51|2093.72|2092.22|0
1646253920000|2022-03-02 20:45:20|2093.86|2092.36|2093.56|2092.06|2093.99|2092.49|2093.56|2092.06|0
1646253930000|2022-03-02 20:45:30|2093.57|2092.07|2093.71|2092.21|2093.84|2092.34|2093.43|2091.93|0
1646253940000|2022-03-02 20:45:40|2093.7|2092.2|2094.53|2093.03|2094.53|2093.03|2093.57|2092.07|0
1646253950000|2022-03-02 20:45:50|2094.52|2093.02|2094.27|2092.77|2094.52|2093.02|2093.85|2092.35|0
1646253960000|2022-03-02 20:46:00|2094.53|2093.03|2093.99|2092.49|2094.53|2093.03|2093.73|2092.23|0
1646253970000|2022-03-02 20:46:10|2093.86|2092.36|2093.44|2091.94|2093.86|2092.36|2093.3|2091.8|0
1646253980000|2022-03-02 20:46:20|2093.18|2091.68|2094.27|2092.77|2094.27|2092.77|2093.04|2091.54|0
1646253990000|2022-03-02 20:46:30|2094.14|2092.64|2094.27|2092.77|2094.54|2093.04|2094|2092.5|0
1646254000000|2022-03-02 20:46:40|2094.26|2092.76|2094.57|2093.07|2094.57|2093.07|2093.73|2092.23|0
1646254010000|2022-03-02 20:46:50|2094.83|2093.33|2095.34|2093.84|2095.34|2093.84|2094.57|2093.07|0
1646254020000|2022-03-02 20:47:00|2095.33|2093.83|2094.41|2092.91|2095.36|2093.86|2094.27|2092.77|0
1646254030000|2022-03-02 20:47:10|2094.4|2092.9|2094.28|2092.78|2094.41|2092.91|2094.27|2092.77|0
1646254040000|2022-03-02 20:47:20|2094.54|2093.04|2094.28|2092.78|2094.82|2093.32|2094.27|2092.77|0
1646254050000|2022-03-02 20:47:30|2094.41|2092.91|2093.72|2092.22|2094.41|2092.91|2093.72|2092.22|0
1646254060000|2022-03-02 20:47:40|2093.71|2092.21|2093.73|2092.23|2093.86|2092.36|2093.47|2091.97|0
1646254070000|2022-03-02 20:47:50|2093.72|2092.22|2093.75|2092.25|2093.75|2092.25|2093.46|2091.96|0
1646254080000|2022-03-02 20:48:00|2093.76|2092.26|2094.31|2092.81|2094.31|2092.81|2093.76|2092.26|0
1646254090000|2022-03-02 20:48:10|2094.58|2093.08|2093.74|2092.24|2094.58|2093.08|2093.61|2092.11|0
1646254100000|2022-03-02 20:48:20|2093.75|2092.25|2093.48|2091.98|2093.76|2092.26|2093.48|2091.98|0
1646254110000|2022-03-02 20:48:30|2093.61|2092.11|2094.04|2092.54|2094.04|2092.54|2093.49|2091.99|0
1646254120000|2022-03-02 20:48:40|2094.02|2092.52|2094.04|2092.54|2094.04|2092.54|2093.76|2092.26|0
1646254130000|2022-03-02 20:48:50|2094.03|2092.53|2094.04|2092.54|2094.05|2092.55|2093.77|2092.27|0
1646254140000|2022-03-02 20:49:00|2093.78|2092.28|2094.59|2093.09|2094.59|2093.09|2093.78|2092.28|0
1646254150000|2022-03-02 20:49:10|2094.6|2093.1|2095.13|2093.63|2095.14|2093.64|2094.6|2093.1|0
1646254160000|2022-03-02 20:49:20|2095.14|2093.64|2093.68|2092.18|2095.14|2093.64|2093.55|2092.05|0
1646254170000|2022-03-02 20:49:30|2093.81|2092.31|2093.82|2092.32|2093.83|2092.33|2093.81|2092.31|0
1646254180000|2022-03-02 20:49:40|2093.81|2092.31|2094.33|2092.83|2094.6|2093.1|2093.26|2091.76|0
1646254190000|2022-03-02 20:49:50|2094.32|2092.82|2093.79|2092.29|2094.32|2092.82|2093.53|2092.03|0
1646254200000|2022-03-02 20:50:00|2093.84|2092.34|2094.59|2093.09|2095.05|2093.55|2093.84|2092.34|0
1646254210000|2022-03-02 20:50:10|2094.58|2093.08|2093.75|2092.25|2094.84|2093.34|2093.75|2092.25|0
1646254220000|2022-03-02 20:50:20|2093.76|2092.26|2092.66|2091.16|2093.76|2092.26|2092.64|2091.14|0
1646254230000|2022-03-02 20:50:30|2092.79|2091.29|2093.46|2091.96|2093.74|2092.24|2092.65|2091.15|0
1646254240000|2022-03-02 20:50:40|2093.45|2091.95|2095.06|2093.56|2095.06|2093.56|2093.45|2091.95|0
1646254250000|2022-03-02 20:50:50|2095.07|2093.57|2095.87|2094.37|2096.14|2094.64|2095.07|2093.57|0
1646254260000|2022-03-02 20:51:00|2095.61|2094.11|2094.78|2093.28|2095.61|2094.11|2094.78|2093.28|0
1646254270000|2022-03-02 20:51:10|2094.79|2093.29|2094.78|2093.28|2095.05|2093.55|2094.77|2093.27|0
1646254280000|2022-03-02 20:51:20|2094.77|2093.27|2095.02|2093.52|2095.03|2093.53|2094.64|2093.14|0
1646254290000|2022-03-02 20:51:30|2095.03|2093.53|2095.56|2094.06|2095.56|2094.06|2095.03|2093.53|0
1646254300000|2022-03-02 20:51:40|2095.83|2094.33|2096.9|2095.4|2096.9|2095.4|2095.83|2094.33|0
1646254310000|2022-03-02 20:51:50|2096.91|2095.41|2097.99|2096.49|2098.27|2096.77|2096.91|2095.41|0
1646254320000|2022-03-02 20:52:00|2097.73|2096.23|2098|2096.5|2098.13|2096.63|2097.71|2096.21|0
1646254330000|2022-03-02 20:52:10|2097.99|2096.49|2097.85|2096.35|2097.99|2096.49|2097.46|2095.96|0
1646254340000|2022-03-02 20:52:20|2097.98|2096.48|2097.17|2095.67|2097.98|2096.48|2097.04|2095.54|0
1646254350000|2022-03-02 20:52:30|2097.16|2095.66|2097.98|2096.48|2097.98|2096.48|2096.9|2095.4|0
1646254360000|2022-03-02 20:52:40|2098.11|2096.61|2098.51|2097.01|2098.51|2097.01|2097.98|2096.48|0
1646254370000|2022-03-02 20:52:50|2098.77|2097.27|2098.57|2097.07|2099.04|2097.54|2098.57|2097.07|0
1646254380000|2022-03-02 20:53:00|2098.58|2097.08|2097.63|2096.13|2098.84|2097.34|2097.22|2095.72|0
1646254390000|2022-03-02 20:53:10|2097.5|2096|2097.5|2096|2097.51|2096.01|2097.23|2095.73|0
1646254400000|2022-03-02 20:53:20|2097.51|2096.01|2097.49|2095.99|2097.75|2096.25|2097.23|2095.73|0
1646254410000|2022-03-02 20:53:30|2097.5|2096|2097.5|2096|2098.04|2096.54|2096.97|2095.47|0
1646254420000|2022-03-02 20:53:40|2097.49|2095.99|2097.22|2095.72|2097.49|2095.99|2096.96|2095.46|0
1646254430000|2022-03-02 20:53:50|2097.23|2095.73|2097.47|2095.97|2097.62|2096.12|2097.21|2095.71|0
1646254440000|2022-03-02 20:54:00|2097.48|2095.98|2096.93|2095.43|2097.48|2095.98|2096.81|2095.31|0
1646254450000|2022-03-02 20:54:10|2096.94|2095.44|2097.33|2095.83|2097.48|2095.98|2096.94|2095.44|0
1646254460000|2022-03-02 20:54:20|2097.32|2095.82|2097.74|2096.24|2097.74|2096.24|2097.19|2095.69|0
1646254470000|2022-03-02 20:54:30|2097.75|2096.25|2097.19|2095.69|2098.01|2096.51|2096.93|2095.43|0
1646254480000|2022-03-02 20:54:40|2097.16|2095.66|2098.28|2096.78|2098.28|2096.78|2096.9|2095.4|0
1646254490000|2022-03-02 20:54:50|2098.29|2096.79|2097.73|2096.23|2098.7|2097.2|2097.73|2096.23|0
1646254500000|2022-03-02 20:55:00|2097.71|2096.21|2096.32|2094.82|2097.71|2096.21|2095.76|2094.26|0
1646254510000|2022-03-02 20:55:10|2096.58|2095.08|2096.43|2094.93|2096.58|2095.08|2095.74|2094.24|0
1646254520000|2022-03-02 20:55:20|2096.42|2094.92|2096.28|2094.78|2096.42|2094.92|2095.75|2094.25|0
1646254530000|2022-03-02 20:55:30|2096.15|2094.65|2096.79|2095.29|2096.82|2095.32|2096|2094.5|0
1646254540000|2022-03-02 20:55:40|2096.77|2095.27|2096.23|2094.73|2096.78|2095.28|2096.23|2094.73|0
1646254550000|2022-03-02 20:55:50|2096.24|2094.74|2096.78|2095.28|2096.78|2095.28|2096.24|2094.74|0
1646254560000|2022-03-02 20:56:00|2096.52|2095.02|2096.24|2094.74|2096.52|2095.02|2095.97|2094.47|0
1646254570000|2022-03-02 20:56:10|2096.23|2094.73|2095.97|2094.47|2096.25|2094.75|2095.71|2094.21|0
1646254580000|2022-03-02 20:56:20|2095.96|2094.46|2096.5|2095|2096.51|2095.01|2095.96|2094.46|0
1646254590000|2022-03-02 20:56:30|2096.51|2095.01|2096.37|2094.87|2096.77|2095.27|2096.24|2094.74|0
1646254600000|2022-03-02 20:56:40|2096.5|2095|2096.23|2094.73|2096.5|2095|2096.23|2094.73|0
1646254610000|2022-03-02 20:56:50|2096.49|2094.99|2096.75|2095.25|2096.75|2095.25|2096.23|2094.73|0
1646254620000|2022-03-02 20:57:00|2096.49|2094.99|2096.51|2095.01|2096.51|2095.01|2096.38|2094.88|0
1646254630000|2022-03-02 20:57:10|2096.5|2095|2096.2|2094.7|2096.5|2095|2095.81|2094.31|0
1646254640000|2022-03-02 20:57:20|2096.19|2094.69|2095.91|2094.41|2096.19|2094.69|2095.64|2094.14|0
1646254650000|2022-03-02 20:57:30|2095.9|2094.4|2095.5|2094|2095.91|2094.41|2095.36|2093.86|0
1646254660000|2022-03-02 20:57:40|2095.48|2093.98|2095.87|2094.37|2095.88|2094.38|2095.31|2093.81|0
1646254670000|2022-03-02 20:57:50|2095.86|2094.36|2095.6|2094.1|2095.87|2094.37|2095.59|2094.09|0
1646254680000|2022-03-02 20:58:00|2095.58|2094.08|2095.3|2093.8|2095.58|2094.08|2095.04|2093.54|0
1646254690000|2022-03-02 20:58:10|2095.43|2093.93|2095.61|2094.11|2095.62|2094.12|2095.3|2093.8|0
1646254700000|2022-03-02 20:58:20|2095.6|2094.1|2095.07|2093.57|2095.6|2094.1|2095.07|2093.57|0
1646254710000|2022-03-02 20:58:30|2095.06|2093.56|2094.77|2093.27|2095.29|2093.79|2094.77|2093.27|0
1646254720000|2022-03-02 20:58:40|2094.78|2093.28|2095.03|2093.53|2095.04|2093.54|2094.76|2093.26|0
1646254730000|2022-03-02 20:58:50|2095.29|2093.79|2095.55|2094.05|2095.57|2094.07|2095.01|2093.51|0
1646254740000|2022-03-02 20:59:00|2095.56|2094.06|2095.61|2094.11|2095.62|2094.12|2095.54|2094.04|0
1646254750000|2022-03-02 20:59:10|2095.6|2094.1|2096.17|2094.67|2096.17|2094.67|2095.6|2094.1|0
1646254760000|2022-03-02 20:59:20|2095.91|2094.41|2095.64|2094.14|2095.91|2094.41|2095.62|2094.12|0
1646254770000|2022-03-02 20:59:30|2095.63|2094.13|2094.83|2093.33|2095.63|2094.13|2094.54|2093.04|0
1646254780000|2022-03-02 20:59:40|2094.82|2093.32|2093.77|2092.27|2094.83|2093.33|2093.5|2092|0
1646254790000|2022-03-02 20:59:50|2093.76|2092.26|2094.68|2093.18|2095.33|2093.83|2092.94|2091.44|0
1646254800000|2022-03-02 21:00:00|2094.25|2092.75|2094.82|2093.32|2095.13|2093.63|2093.99|2092.49|0
1646254810000|2022-03-02 21:00:10|2094.83|2093.33|2094.82|2093.32|2095.05|2093.55|2094.47|2092.97|0
1646254820000|2022-03-02 21:00:20|2094.69|2093.19|2094.82|2093.32|2095.13|2093.63|2094.56|2093.06|0
1646254830000|2022-03-02 21:00:30|2094.69|2093.19|2094.47|2092.97|2094.82|2093.32|2094.47|2092.97|0
1646254840000|2022-03-02 21:00:40|2094.34|2092.84|2094.25|2092.75|2094.47|2092.97|2094.11|2092.61|0
1646254850000|2022-03-02 21:00:50|2094.24|2092.74|2094.24|2092.74|2094.25|2092.75|2094.11|2092.61|0
1646254860000|2022-03-02 21:01:00|2094.11|2092.61|2094.11|2092.61|2094.11|2092.61|2093.98|2092.48|0
1646254870000|2022-03-02 21:01:10|2094.12|2092.62|2093.05|2091.55|2094.25|2092.75|2093.05|2091.55|0
1646254880000|2022-03-02 21:01:20|2093.18|2091.68|2093.32|2091.82|2093.54|2092.04|2093.18|2091.68|0
1646254890000|2022-03-02 21:01:30|2093.54|2092.04|2093.54|2092.04|2093.63|2092.13|2093.41|2091.91|0
1646254900000|2022-03-02 21:01:40|2093.41|2091.91|2093.89|2092.39|2093.98|2092.48|2093.41|2091.91|0
1646254910000|2022-03-02 21:01:50|2093.9|2092.4|2094.47|2092.97|2094.47|2092.97|2093.9|2092.4|0
1646254920000|2022-03-02 21:02:00|2094.34|2092.84|2094.56|2093.06|2094.91|2093.41|2094.34|2092.84|0
1646254930000|2022-03-02 21:02:10|2094.69|2093.19|2094.56|2093.06|2094.69|2093.19|2094.34|2092.84|0
1646254940000|2022-03-02 21:02:20|2094.47|2092.97|2094.56|2093.06|2094.69|2093.19|2094.34|2092.84|0
1646254950000|2022-03-02 21:02:30|2094.47|2092.97|2094.25|2092.75|2094.47|2092.97|2093.98|2092.48|0
1646254960000|2022-03-02 21:02:40|2094.34|2092.84|2094.56|2093.06|2094.56|2093.06|2094.34|2092.84|0
1646254970000|2022-03-02 21:02:50|2094.69|2093.19|2094.47|2092.97|2094.91|2093.41|2094.34|2092.84|0
1646254980000|2022-03-02 21:03:00|2094.34|2092.84|2094.34|2092.84|2094.69|2093.19|2094.34|2092.84|0
1646254990000|2022-03-02 21:03:10|2094.47|2092.97|2094.69|2093.19|2094.69|2093.19|2094.47|2092.97|0
1646255000000|2022-03-02 21:03:20|2094.82|2093.32|2094.69|2093.19|2094.82|2093.32|2094.56|2093.06|0
1646255010000|2022-03-02 21:03:30|2094.65|2093.15|2094.47|2092.97|2094.82|2093.32|2094.47|2092.97|0
1646255020000|2022-03-02 21:03:40|2094.34|2092.84|2094.34|2092.84|2094.34|2092.84|2094.25|2092.75|0
1646255030000|2022-03-02 21:03:50|2094.33|2092.83|2094.25|2092.75|2094.34|2092.84|2094.25|2092.75|0
1646255040000|2022-03-02 21:04:00|2094.34|2092.84|2094.25|2092.75|2094.34|2092.84|2094.25|2092.75|0
1646255050000|2022-03-02 21:04:10|2094.34|2092.84|2094.11|2092.61|2094.34|2092.84|2094.11|2092.61|0
1646255060000|2022-03-02 21:04:20|2093.98|2092.48|2094.12|2092.62|2094.12|2092.62|2093.98|2092.48|0
1646255070000|2022-03-02 21:04:30|2094.25|2092.75|2094.12|2092.62|2094.25|2092.75|2093.89|2092.39|0
1646255080000|2022-03-02 21:04:40|2094.25|2092.75|2094.11|2092.61|2094.34|2092.84|2094.11|2092.61|0
1646255090000|2022-03-02 21:04:50|2094.12|2092.62|2094.11|2092.61|2094.34|2092.84|2094.11|2092.61|0
1646255100000|2022-03-02 21:05:00|2094.12|2092.62|2094.11|2092.61|2094.25|2092.75|2094.11|2092.61|0
1646255110000|2022-03-02 21:05:10|2094.07|2092.57|2093.63|2092.13|2094.07|2092.57|2093.63|2092.13|0
1646255120000|2022-03-02 21:05:20|2093.62|2092.12|2093.54|2092.04|2093.63|2092.13|2093.41|2091.91|0
1646255130000|2022-03-02 21:05:30|2093.63|2092.13|2093.76|2092.26|2093.89|2092.39|2093.63|2092.13|0
1646255140000|2022-03-02 21:05:40|2093.8|2092.3|2093.63|2092.13|2093.89|2092.39|2093.63|2092.13|0
1646255150000|2022-03-02 21:05:50|2093.72|2092.22|2093.54|2092.04|2093.76|2092.26|2093.54|2092.04|0
1646255160000|2022-03-02 21:06:00|2093.63|2092.13|2093.54|2092.04|2093.63|2092.13|2093.32|2091.82|0
1646255170000|2022-03-02 21:06:10|2093.72|2092.22|2093.41|2091.91|2093.76|2092.26|2093.41|2091.91|0
1646255180000|2022-03-02 21:06:20|2093.54|2092.04|2093.19|2091.69|2093.54|2092.04|2093.18|2091.68|0
1646255190000|2022-03-02 21:06:30|2093.32|2091.82|2093.05|2091.55|2093.32|2091.82|2093.05|2091.55|0
1646255200000|2022-03-02 21:06:40|2093.18|2091.68|2093.41|2091.91|2093.41|2091.91|2093.18|2091.68|0
1646255210000|2022-03-02 21:06:50|2093.4|2091.9|2093.54|2092.04|2093.54|2092.04|2093.32|2091.82|0
1646255220000|2022-03-02 21:07:00|2093.63|2092.13|2093.54|2092.04|2094.25|2092.75|2093.54|2092.04|0
1646255230000|2022-03-02 21:07:10|2093.41|2091.91|2093.54|2092.04|2093.54|2092.04|2093.41|2091.91|0
1646255240000|2022-03-02 21:07:20|2093.41|2091.91|2093.63|2092.13|2093.63|2092.13|2093.41|2091.91|0
1646255250000|2022-03-02 21:07:30|2093.89|2092.39|2093.89|2092.39|2093.98|2092.48|2093.8|2092.3|0
1646255260000|2022-03-02 21:07:40|2093.94|2092.44|2093.76|2092.26|2093.98|2092.48|2093.63|2092.13|0
1646255270000|2022-03-02 21:07:50|2093.63|2092.13|2093.36|2091.86|2093.63|2092.13|2093.32|2091.82|0
1646255280000|2022-03-02 21:08:00|2093.54|2092.04|2093.76|2092.26|2093.76|2092.26|2093.45|2091.95|0
1646255290000|2022-03-02 21:08:10|2093.89|2092.39|2093.63|2092.13|2093.98|2092.48|2093.63|2092.13|0
1646255300000|2022-03-02 21:08:20|2093.72|2092.22|2093.63|2092.13|2093.89|2092.39|2093.63|2092.13|0
1646255310000|2022-03-02 21:08:30|2093.76|2092.26|2093.54|2092.04|2093.98|2092.48|2093.54|2092.04|0
1646255320000|2022-03-02 21:08:40|2093.63|2092.13|2093.63|2092.13|2093.63|2092.13|2093.41|2091.91|0
1646255330000|2022-03-02 21:08:50|2093.89|2092.39|2093.76|2092.26|2093.89|2092.39|2093.76|2092.26|0
1646255340000|2022-03-02 21:09:00|2093.89|2092.39|2093.72|2092.22|2093.89|2092.39|2093.72|2092.22|0
1646255350000|2022-03-02 21:09:10|2093.71|2092.21|2093.54|2092.04|2093.76|2092.26|2093.54|2092.04|0
1646255360000|2022-03-02 21:09:20|2093.58|2092.08|2093.63|2092.13|2093.63|2092.13|2093.54|2092.04|0
1646255370000|2022-03-02 21:09:30|2093.58|2092.08|2093.54|2092.04|2093.63|2092.13|2093.54|2092.04|0
1646255380000|2022-03-02 21:09:40|2093.63|2092.13|2093.41|2091.91|2093.63|2092.13|2093.41|2091.91|0
1646255390000|2022-03-02 21:09:50|2093.54|2092.04|2093.41|2091.91|2093.54|2092.04|2093.32|2091.82|0
1646255400000|2022-03-02 21:10:00|2093.54|2092.04|2093.54|2092.04|2093.63|2092.13|2093.32|2091.82|0
1646255410000|2022-03-02 21:10:10|2093.45|2091.95|2093.54|2092.04|2093.54|2092.04|2093.41|2091.91|0
1646255420000|2022-03-02 21:10:20|2093.76|2092.26|2093.63|2092.13|2093.76|2092.26|2093.63|2092.13|0
1646255430000|2022-03-02 21:10:30|2093.76|2092.26|2093.89|2092.39|2093.98|2092.48|2093.63|2092.13|0
1646255440000|2022-03-02 21:10:40|2093.76|2092.26|2093.76|2092.26|2093.94|2092.44|2093.76|2092.26|0
1646255450000|2022-03-02 21:10:50|2093.8|2092.3|2093.63|2092.13|2093.89|2092.39|2093.63|2092.13|0
1646255460000|2022-03-02 21:11:00|2093.58|2092.08|2093.41|2091.91|2093.58|2092.08|2093.41|2091.91|0
1646255470000|2022-03-02 21:11:10|2093.45|2091.95|2093.54|2092.04|2093.76|2092.26|2093.41|2091.91|0
1646255480000|2022-03-02 21:11:20|2093.41|2091.91|2093.32|2091.82|2093.45|2091.95|2093.32|2091.82|0
1646255490000|2022-03-02 21:11:30|2093.41|2091.91|2093.18|2091.68|2093.41|2091.91|2093.18|2091.68|0
1646255500000|2022-03-02 21:11:40|2093.19|2091.69|2093.18|2091.68|2093.32|2091.82|2093.18|2091.68|0
1646255510000|2022-03-02 21:11:50|2093.19|2091.69|2093.23|2091.73|2093.32|2091.82|2093.19|2091.69|0
1646255520000|2022-03-02 21:12:00|2093.32|2091.82|2093.18|2091.68|2093.32|2091.82|2093.05|2091.55|0
1646255530000|2022-03-02 21:12:10|2093.05|2091.55|2093.32|2091.82|2093.32|2091.82|2093.05|2091.55|0
1646255540000|2022-03-02 21:12:20|2093.58|2092.08|2093.05|2091.55|2093.58|2092.08|2093.05|2091.55|0
1646255550000|2022-03-02 21:12:30|2093.06|2091.56|2092.74|2091.24|2093.32|2091.82|2092.61|2091.11|0
1646255560000|2022-03-02 21:12:40|2092.47|2090.97|2092.83|2091.33|2093.18|2091.68|2092.47|2090.97|0
1646255570000|2022-03-02 21:12:50|2092.78|2091.28|2092.83|2091.33|2093.05|2091.55|2092.74|2091.24|0
1646255580000|2022-03-02 21:13:00|2092.96|2091.46|2093.18|2091.68|2093.18|2091.68|2092.96|2091.46|0
1646255590000|2022-03-02 21:13:10|2093.14|2091.64|2093.08|2091.58|2093.32|2091.82|2093.08|2091.58|0
1646255600000|2022-03-02 21:13:20|2093.21|2091.71|2093.35|2091.85|2093.35|2091.85|2093.21|2091.71|0
1646255610000|2022-03-02 21:13:30|2093.34|2091.84|2092.99|2091.49|2093.34|2091.84|2092.99|2091.49|0
1646255620000|2022-03-02 21:13:40|2093|2091.5|2093|2091.5|2093.22|2091.72|2092.87|2091.37|0
1646255630000|2022-03-02 21:13:50|2093.09|2091.59|2092.89|2091.39|2093.09|2091.59|2092.89|2091.39|0
1646255640000|2022-03-02 21:14:00|2092.8|2091.3|2092.8|2091.3|2092.8|2091.3|2092.67|2091.17|0
1646255650000|2022-03-02 21:14:10|2092.67|2091.17|2092.89|2091.39|2093.02|2091.52|2092.67|2091.17|0
1646255660000|2022-03-02 21:14:20|2093.02|2091.52|2092.89|2091.39|2093.24|2091.74|2092.89|2091.39|0
1646255670000|2022-03-02 21:14:30|2092.88|2091.38|2092.8|2091.3|2092.89|2091.39|2092.67|2091.17|0
1646255680000|2022-03-02 21:14:40|2092.89|2091.39|2092.89|2091.39|2093.11|2091.61|2092.8|2091.3|0
1646255690000|2022-03-02 21:14:50|2092.8|2091.3|2093.11|2091.61|2093.24|2091.74|2092.8|2091.3|0
1646255700000|2022-03-02 21:15:00|2093.24|2091.74|2092.8|2091.3|2093.24|2091.74|2092.8|2091.3|0
1646255710000|2022-03-02 21:15:10|2092.89|2091.39|2093.02|2091.52|2093.02|2091.52|2092.89|2091.39|0
1646255720000|2022-03-02 21:15:20|2093.04|2091.54|2092.86|2091.36|2093.04|2091.54|2092.86|2091.36|0
1646255730000|2022-03-02 21:15:30|2092.87|2091.37|2092.86|2091.36|2092.91|2091.41|2092.86|2091.36|0
1646255740000|2022-03-02 21:15:40|2092.87|2091.37|2092.91|2091.41|2092.91|2091.41|2092.86|2091.36|0
1646255750000|2022-03-02 21:15:50|2092.95|2091.45|2093.09|2091.59|2093.13|2091.63|2092.91|2091.41|0
1646255760000|2022-03-02 21:16:00|2093.04|2091.54|2093.09|2091.59|2093.09|2091.59|2093.04|2091.54|0
1646255770000|2022-03-02 21:16:10|2093.13|2091.63|2093.13|2091.63|2093.13|2091.63|2093.04|2091.54|0
1646255780000|2022-03-02 21:16:20|2093.26|2091.76|2093.13|2091.63|2093.26|2091.76|2093.13|2091.63|0
1646255790000|2022-03-02 21:16:30|2093.26|2091.76|2093.4|2091.9|2093.4|2091.9|2093.26|2091.76|0
1646255800000|2022-03-02 21:16:40|2093.39|2091.89|2093.49|2091.99|2093.49|2091.99|2093.26|2091.76|0
1646255810000|2022-03-02 21:16:50|2093.53|2092.03|2093.49|2091.99|2093.62|2092.12|2093.49|2091.99|0
1646255820000|2022-03-02 21:17:00|2093.48|2091.98|2093.71|2092.21|2093.97|2092.47|2093.44|2091.94|0
1646255830000|2022-03-02 21:17:10|2093.8|2092.3|2093.66|2092.16|2093.84|2092.34|2093.66|2092.16|0
1646255840000|2022-03-02 21:17:20|2093.62|2092.12|2093.52|2092.02|2093.71|2092.21|2093.43|2091.93|0
1646255850000|2022-03-02 21:17:30|2093.51|2092.01|2093.43|2091.93|2093.51|2092.01|2093.43|2091.93|0
1646255860000|2022-03-02 21:17:40|2093.52|2092.02|2093.52|2092.02|2093.52|2092.02|2093.52|2092.02|0
1646255870000|2022-03-02 21:17:50|2093.56|2092.06|2093.52|2092.02|2093.56|2092.06|2093.52|2092.02|0
1646255880000|2022-03-02 21:18:00|2093.65|2092.15|2093.74|2092.24|2093.74|2092.24|2093.65|2092.15|0
1646255890000|2022-03-02 21:18:10|2093.87|2092.37|2093.74|2092.24|2093.87|2092.37|2093.69|2092.19|0
1646255900000|2022-03-02 21:18:20|2093.69|2092.19|2093.65|2092.15|2093.69|2092.19|2093.52|2092.02|0
1646255910000|2022-03-02 21:18:30|2093.56|2092.06|2093.74|2092.24|2093.74|2092.24|2093.52|2092.02|0
1646255920000|2022-03-02 21:18:40|2093.87|2092.37|2093.74|2092.24|2093.87|2092.37|2093.74|2092.24|0
1646255930000|2022-03-02 21:18:50|2093.73|2092.23|2093.52|2092.02|2093.73|2092.23|2093.52|2092.02|0
1646255940000|2022-03-02 21:19:00|2093.56|2092.06|2093.56|2092.06|2093.56|2092.06|2093.52|2092.02|0
1646255950000|2022-03-02 21:19:10|2093.52|2092.02|2093.62|2092.12|2093.65|2092.15|2093.52|2092.02|0
1646255980000|2022-03-02 21:19:40|2093.49|2091.99|2093.49|2091.99|2093.62|2092.12|2093.49|2091.99|0
1646255990000|2022-03-02 21:19:50|2093.62|2092.12|2093.62|2092.12|2093.62|2092.12|2093.49|2091.99|0
1646256000000|2022-03-02 21:20:00|2093.49|2091.99|2093.49|2091.99|2093.62|2092.12|2093.49|2091.99|0
1646256010000|2022-03-02 21:20:10|2093.48|2091.98|2093.4|2091.9|2093.53|2092.03|2093.4|2091.9|0
1646256040000|2022-03-02 21:20:40|2093.62|2092.12|2093.49|2091.99|2093.62|2092.12|2093.49|2091.99|0
1646256050000|2022-03-02 21:20:50|2093.53|2092.03|2093.53|2092.03|2093.53|2092.03|2093.4|2091.9|0
1646256060000|2022-03-02 21:21:00|2093.49|2091.99|2093.71|2092.21|2093.71|2092.21|2093.49|2091.99|0
1646256070000|2022-03-02 21:21:10|2093.84|2092.34|2093.71|2092.21|2093.84|2092.34|2093.71|2092.21|0
1646256080000|2022-03-02 21:21:20|2093.7|2092.2|2093.88|2092.38|2093.88|2092.38|2093.62|2092.12|0
1646256090000|2022-03-02 21:21:30|2093.84|2092.34|2093.84|2092.34|2093.84|2092.34|2093.8|2092.3|0
1646256100000|2022-03-02 21:21:40|2093.88|2092.38|2093.84|2092.34|2093.88|2092.38|2093.84|2092.34|0
1646256110000|2022-03-02 21:21:50|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|2093.8|2092.3|0
1646256130000|2022-03-02 21:22:10|2093.84|2092.34|2093.71|2092.21|2093.84|2092.34|2093.62|2092.12|0
1646256140000|2022-03-02 21:22:20|2093.84|2092.34|2093.62|2092.12|2093.84|2092.34|2093.62|2092.12|0
1646256150000|2022-03-02 21:22:30|2093.49|2091.99|2093.62|2092.12|2093.62|2092.12|2093.49|2091.99|0
1646256160000|2022-03-02 21:22:40|2093.53|2092.03|2093.62|2092.12|2093.62|2092.12|2093.49|2091.99|0
1646256170000|2022-03-02 21:22:50|2093.66|2092.16|2093.71|2092.21|2093.71|2092.21|2093.66|2092.16|0
1646256180000|2022-03-02 21:23:00|2093.7|2092.2|2093.49|2091.99|2093.71|2092.21|2093.49|2091.99|0
1646256190000|2022-03-02 21:23:10|2093.48|2091.98|2093.26|2091.76|2093.48|2091.98|2093.26|2091.76|0
1646256200000|2022-03-02 21:23:20|2093.22|2091.72|2093.04|2091.54|2093.22|2091.72|2093.04|2091.54|0
1646256210000|2022-03-02 21:23:30|2093.13|2091.63|2092.95|2091.45|2093.13|2091.63|2092.95|2091.45|0
1646256220000|2022-03-02 21:23:40|2092.91|2091.41|2093.04|2091.54|2093.04|2091.54|2092.91|2091.41|0
1646256230000|2022-03-02 21:23:50|2092.95|2091.45|2092.64|2091.14|2092.95|2091.45|2092.55|2091.05|0
1646256240000|2022-03-02 21:24:00|2092.55|2091.05|2092.69|2091.19|2092.69|2091.19|2092.51|2091.01|0
1646256250000|2022-03-02 21:24:10|2092.64|2091.14|2092.47|2090.97|2092.64|2091.14|2092.47|2090.97|0
1646256260000|2022-03-02 21:24:20|2092.55|2091.05|2091.98|2090.48|2092.55|2091.05|2091.98|2090.48|0
1646256270000|2022-03-02 21:24:30|2092.11|2090.61|2092.2|2090.7|2092.2|2090.7|2092.11|2090.61|0
1646256280000|2022-03-02 21:24:40|2092.29|2090.79|2092.64|2091.14|2092.64|2091.14|2092.29|2090.79|0
1646256290000|2022-03-02 21:24:50|2092.69|2091.19|2092.33|2090.83|2092.69|2091.19|2092.33|2090.83|0
1646256300000|2022-03-02 21:25:00|2092.29|2090.79|2092.64|2091.14|2092.64|2091.14|2092.29|2090.79|0
1646256310000|2022-03-02 21:25:10|2092.55|2091.05|2092.64|2091.14|2092.69|2091.19|2092.55|2091.05|0
1646256320000|2022-03-02 21:25:20|2092.55|2091.05|2092.55|2091.05|2092.69|2091.19|2092.55|2091.05|0
1646256330000|2022-03-02 21:25:30|2092.56|2091.06|2092.55|2091.05|2092.64|2091.14|2092.55|2091.05|0
1646256340000|2022-03-02 21:25:40|2092.56|2091.06|2092.82|2091.32|2092.82|2091.32|2092.56|2091.06|0
1646256350000|2022-03-02 21:25:50|2092.73|2091.23|2092.33|2090.83|2092.73|2091.23|2092.33|2090.83|0
1646256360000|2022-03-02 21:26:00|2092.38|2090.88|2092.2|2090.7|2092.38|2090.88|2092.2|2090.7|0
1646256370000|2022-03-02 21:26:10|2092.29|2090.79|2092.33|2090.83|2092.33|2090.83|2092.29|2090.79|0
1646256380000|2022-03-02 21:26:20|2092.2|2090.7|2092.2|2090.7|2092.33|2090.83|2092.2|2090.7|0
1646256400000|2022-03-02 21:26:40|2092.29|2090.79|2092.29|2090.79|2092.33|2090.83|2092.2|2090.7|0
1646256410000|2022-03-02 21:26:50|2092.2|2090.7|2092.29|2090.79|2092.33|2090.83|2092.2|2090.7|0
1646256420000|2022-03-02 21:27:00|2092.33|2090.83|2092.11|2090.61|2092.33|2090.83|2092.11|2090.61|0
1646256430000|2022-03-02 21:27:10|2092.2|2090.7|2092.33|2090.83|2092.33|2090.83|2092.11|2090.61|0
1646256440000|2022-03-02 21:27:20|2092.29|2090.79|2092.11|2090.61|2092.33|2090.83|2092.11|2090.61|0
1646256450000|2022-03-02 21:27:30|2091.98|2090.48|2091.89|2090.39|2091.98|2090.48|2091.89|2090.39|0
1646256470000|2022-03-02 21:27:50|2091.93|2090.43|2092.08|2090.58|2092.13|2090.63|2091.86|2090.36|0
1646256480000|2022-03-02 21:28:00|2092.1|2090.6|2092.1|2090.6|2092.1|2090.6|2092.1|2090.6|0
1646256490000|2022-03-02 21:28:10|2092.15|2090.65|2092.1|2090.6|2092.15|2090.65|2092.1|2090.6|0
1646256500000|2022-03-02 21:28:20|2091.97|2090.47|2091.88|2090.38|2091.97|2090.47|2091.88|2090.38|0
1646256510000|2022-03-02 21:28:30|2091.92|2090.42|2091.88|2090.38|2091.92|2090.42|2091.88|2090.38|0
1646256520000|2022-03-02 21:28:40|2091.92|2090.42|2091.88|2090.38|2091.97|2090.47|2091.88|2090.38|0
1646256530000|2022-03-02 21:28:50|2091.97|2090.47|2091.97|2090.47|2091.97|2090.47|2091.88|2090.38|0
1646256540000|2022-03-02 21:29:00|2092.1|2090.6|2092.15|2090.65|2092.19|2090.69|2092.1|2090.6|0
1646256550000|2022-03-02 21:29:10|2092.14|2090.64|2092.01|2090.51|2092.14|2090.64|2091.97|2090.47|0
1646256560000|2022-03-02 21:29:20|2092.1|2090.6|2091.88|2090.38|2092.1|2090.6|2091.88|2090.38|0
1646256570000|2022-03-02 21:29:30|2091.75|2090.25|2091.97|2090.47|2092.01|2090.51|2091.75|2090.25|0
1646256580000|2022-03-02 21:29:40|2092.1|2090.6|2091.97|2090.47|2092.19|2090.69|2091.97|2090.47|0
1646256590000|2022-03-02 21:29:50|2092.1|2090.6|2091.97|2090.47|2092.1|2090.6|2091.97|2090.47|0
1646256600000|2022-03-02 21:30:00|2092.01|2090.51|2092.01|2090.51|2092.01|2090.51|2091.97|2090.47|0
1646256610000|2022-03-02 21:30:10|2092.1|2090.6|2091.88|2090.38|2092.1|2090.6|2091.79|2090.29|0
1646256620000|2022-03-02 21:30:20|2091.97|2090.47|2091.88|2090.38|2091.97|2090.47|2091.88|2090.38|0
1646256630000|2022-03-02 21:30:30|2091.75|2090.25|2091.88|2090.38|2091.88|2090.38|2091.75|2090.25|0
1646256660000|2022-03-02 21:31:00|2091.75|2090.25|2091.75|2090.25|2091.75|2090.25|2091.75|2090.25|0
1646256670000|2022-03-02 21:31:10|2091.88|2090.38|2091.75|2090.25|2091.88|2090.38|2091.75|2090.25|0
1646256680000|2022-03-02 21:31:20|2091.74|2090.24|2091.61|2090.11|2091.74|2090.24|2091.61|2090.11|0
1646256690000|2022-03-02 21:31:30|2091.7|2090.2|2091.75|2090.25|2091.75|2090.25|2091.61|2090.11|0
1646256700000|2022-03-02 21:31:40|2091.74|2090.24|2091.61|2090.11|2091.75|2090.25|2091.61|2090.11|0
1646256710000|2022-03-02 21:31:50|2091.62|2090.12|2091.61|2090.11|2091.88|2090.38|2091.61|2090.11|0
1646256730000|2022-03-02 21:32:10|2091.62|2090.12|2091.52|2090.02|2091.75|2090.25|2091.52|2090.02|0
1646256740000|2022-03-02 21:32:20|2091.53|2090.03|2091.75|2090.25|2091.75|2090.25|2091.53|2090.03|0
1646256750000|2022-03-02 21:32:30|2091.74|2090.24|2090.95|2089.45|2091.74|2090.24|2090.95|2089.45|0
1646256760000|2022-03-02 21:32:40|2090.99|2089.49|2091.04|2089.54|2091.04|2089.54|2090.99|2089.49|0
1646256770000|2022-03-02 21:32:50|2090.99|2089.49|2090.95|2089.45|2091.04|2089.54|2090.95|2089.45|0
1646256780000|2022-03-02 21:33:00|2090.99|2089.49|2091.17|2089.67|2091.17|2089.67|2090.99|2089.49|0
1646256790000|2022-03-02 21:33:10|2091.04|2089.54|2090.95|2089.45|2091.04|2089.54|2090.95|2089.45|0
1646256800000|2022-03-02 21:33:20|2090.99|2089.49|2091.04|2089.54|2091.04|2089.54|2090.95|2089.45|0
1646256810000|2022-03-02 21:33:30|2090.95|2089.45|2090.95|2089.45|2091.04|2089.54|2090.95|2089.45|0
1646256820000|2022-03-02 21:33:40|2090.99|2089.49|2090.99|2089.49|2090.99|2089.49|2090.95|2089.45|0
1646256830000|2022-03-02 21:33:50|2091.04|2089.54|2091.04|2089.54|2091.04|2089.54|2090.99|2089.49|0
1646256840000|2022-03-02 21:34:00|2090.99|2089.49|2091.04|2089.54|2091.04|2089.54|2090.99|2089.49|0
1646256850000|2022-03-02 21:34:10|2090.95|2089.45|2090.95|2089.45|2090.95|2089.45|2090.95|2089.45|0
1646256860000|2022-03-02 21:34:20|2091.04|2089.54|2091.3|2089.8|2091.3|2089.8|2091.04|2089.54|0
1646256870000|2022-03-02 21:34:30|2091.21|2089.71|2091.3|2089.8|2091.3|2089.8|2091.17|2089.67|0
1646256880000|2022-03-02 21:34:40|2091.39|2089.89|2091.52|2090.02|2091.52|2090.02|2091.39|2089.89|0
1646256890000|2022-03-02 21:34:50|2091.53|2090.03|2091.44|2089.94|2091.61|2090.11|2091.44|2089.94|0
1646256900000|2022-03-02 21:35:00|2091.39|2089.89|2091.44|2089.94|2091.57|2090.07|2091.39|2089.89|0
1646256910000|2022-03-02 21:35:10|2091.57|2090.07|2091.57|2090.07|2091.57|2090.07|2091.52|2090.02|0
1646256920000|2022-03-02 21:35:20|2091.61|2090.11|2091.52|2090.02|2091.61|2090.11|2091.52|2090.02|0
1646256930000|2022-03-02 21:35:30|2091.53|2090.03|2091.52|2090.02|2091.57|2090.07|2091.44|2089.94|0
1646256940000|2022-03-02 21:35:40|2091.53|2090.03|2091.57|2090.07|2091.61|2090.11|2091.53|2090.03|0
1646256950000|2022-03-02 21:35:50|2091.61|2090.11|2091.7|2090.2|2091.75|2090.25|2091.61|2090.11|0
1646256960000|2022-03-02 21:36:00|2091.61|2090.11|2091.75|2090.25|2091.75|2090.25|2091.61|2090.11|0
1646256970000|2022-03-02 21:36:10|2091.74|2090.24|2091.75|2090.25|2091.75|2090.25|2091.61|2090.11|0
1646256980000|2022-03-02 21:36:20|2091.74|2090.24|2091.61|2090.11|2091.75|2090.25|2091.61|2090.11|0
1646256990000|2022-03-02 21:36:30|2091.57|2090.07|2091.52|2090.02|2091.57|2090.07|2091.52|2090.02|0
1646257000000|2022-03-02 21:36:40|2091.3|2089.8|2091.3|2089.8|2091.3|2089.8|2091.3|2089.8|0
1646257010000|2022-03-02 21:36:50|2091.35|2089.85|2091.39|2089.89|2091.39|2089.89|2091.35|2089.85|0
1646257020000|2022-03-02 21:37:00|2091.35|2089.85|2091.39|2089.89|2091.39|2089.89|2091.3|2089.8|0
1646257030000|2022-03-02 21:37:10|2091.35|2089.85|2091.35|2089.85|2091.35|2089.85|2091.3|2089.8|0
1646257040000|2022-03-02 21:37:20|2091.3|2089.8|2091.3|2089.8|2091.3|2089.8|2091.3|2089.8|0
1646257050000|2022-03-02 21:37:30|2091.21|2089.71|2091.21|2089.71|2091.21|2089.71|2091.17|2089.67|0
1646257060000|2022-03-02 21:37:40|2091.22|2089.72|2091.39|2089.89|2091.39|2089.89|2091.22|2089.72|0
1646257070000|2022-03-02 21:37:50|2091.44|2089.94|2091.3|2089.8|2091.44|2089.94|2091.3|2089.8|0
1646257080000|2022-03-02 21:38:00|2091.21|2089.71|2091.3|2089.8|2091.3|2089.8|2091.21|2089.71|0
1646257090000|2022-03-02 21:38:10|2091.21|2089.71|2090.95|2089.45|2091.21|2089.71|2090.95|2089.45|0
1646257100000|2022-03-02 21:38:20|2090.86|2089.36|2090.68|2089.18|2090.86|2089.36|2090.68|2089.18|0
1646257110000|2022-03-02 21:38:30|2090.59|2089.09|2090.64|2089.14|2090.68|2089.18|2090.59|2089.09|0
1646257120000|2022-03-02 21:38:40|2090.59|2089.09|2090.51|2089.01|2090.64|2089.14|2090.51|2089.01|0
1646257130000|2022-03-02 21:38:50|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|2090.46|2088.96|0
1646257140000|2022-03-02 21:39:00|2090.51|2089.01|2090.51|2089.01|2090.59|2089.09|2090.46|2088.96|0
1646257150000|2022-03-02 21:39:10|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|2090.46|2088.96|0
1646257160000|2022-03-02 21:39:20|2090.51|2089.01|2090.46|2088.96|2090.59|2089.09|2090.46|2088.96|0
1646257170000|2022-03-02 21:39:30|2090.51|2089.01|2090.82|2089.32|2090.82|2089.32|2090.46|2088.96|0
1646257190000|2022-03-02 21:39:50|2090.95|2089.45|2091.04|2089.54|2091.04|2089.54|2090.95|2089.45|0
1646257200000|2022-03-02 21:40:00|2090.99|2089.49|2091.04|2089.54|2091.04|2089.54|2090.95|2089.45|0
1646257210000|2022-03-02 21:40:10|2090.99|2089.49|2091.04|2089.54|2091.04|2089.54|2090.99|2089.49|0
1646257220000|2022-03-02 21:40:20|2091.17|2089.67|2091.17|2089.67|2091.17|2089.67|2091.17|2089.67|0
1646257240000|2022-03-02 21:40:40|2091.13|2089.63|2091.13|2089.63|2091.13|2089.63|2091.13|2089.63|0
1646257250000|2022-03-02 21:40:50|2091.12|2089.62|2090.68|2089.18|2091.12|2089.62|2090.68|2089.18|0
1646257260000|2022-03-02 21:41:00|2090.59|2089.09|2090.59|2089.09|2090.68|2089.18|2090.59|2089.09|0
1646257280000|2022-03-02 21:41:20|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|0
1646257300000|2022-03-02 21:41:40|2090.59|2089.09|2090.46|2088.96|2090.59|2089.09|2090.46|2088.96|0
1646257310000|2022-03-02 21:41:50|2090.51|2089.01|2090.51|2089.01|2090.51|2089.01|2090.46|2088.96|0
1646257320000|2022-03-02 21:42:00|2090.5|2089|2090.46|2088.96|2090.5|2089|2090.46|2088.96|0
1646257330000|2022-03-02 21:42:10|2090.59|2089.09|2090.51|2089.01|2090.59|2089.09|2090.46|2088.96|0
1646257340000|2022-03-02 21:42:20|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|2090.51|2089.01|0
1646257350000|2022-03-02 21:42:30|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|0
1646257360000|2022-03-02 21:42:40|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|2090.51|2089.01|0
1646257370000|2022-03-02 21:42:50|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|0
1646257380000|2022-03-02 21:43:00|2090.59|2089.09|2090.46|2088.96|2090.59|2089.09|2090.46|2088.96|0
1646257410000|2022-03-02 21:43:30|2090.51|2089.01|2090.59|2089.09|2090.59|2089.09|2090.51|2089.01|0
1646257420000|2022-03-02 21:43:40|2090.51|2089.01|2090.46|2088.96|2090.59|2089.09|2090.46|2088.96|0
1646257430000|2022-03-02 21:43:50|2090.59|2089.09|2090.46|2088.96|2090.59|2089.09|2090.46|2088.96|0
1646257440000|2022-03-02 21:44:00|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|2090.51|2089.01|0
1646257450000|2022-03-02 21:44:10|2090.46|2088.96|2090.59|2089.09|2090.59|2089.09|2090.46|2088.96|0
1646257460000|2022-03-02 21:44:20|2090.51|2089.01|2090.46|2088.96|2090.51|2089.01|2090.46|2088.96|0
1646257470000|2022-03-02 21:44:30|2090.51|2089.01|2090.51|2089.01|2090.51|2089.01|2090.46|2088.96|0
1646257480000|2022-03-02 21:44:40|2090.5|2089|2090.51|2089.01|2090.51|2089.01|2090.46|2088.96|0
1646257490000|2022-03-02 21:44:50|2090.5|2089|2090.46|2088.96|2090.5|2089|2090.46|2088.96|0
1646257500000|2022-03-02 21:45:00|2090.51|2089.01|2090.59|2089.09|2090.59|2089.09|2090.51|2089.01|0
1646257510000|2022-03-02 21:45:10|2090.46|2088.96|2090.59|2089.09|2090.59|2089.09|2090.46|2088.96|0
1646257530000|2022-03-02 21:45:30|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|0
1646257540000|2022-03-02 21:45:40|2090.59|2089.09|2090.46|2088.96|2090.59|2089.09|2090.46|2088.96|0
1646257550000|2022-03-02 21:45:50|2090.51|2089.01|2090.46|2088.96|2090.51|2089.01|2090.46|2088.96|0
1646257560000|2022-03-02 21:46:00|2090.45|2088.95|2089.53|2088.03|2090.45|2088.95|2089.53|2088.03|0
1646257570000|2022-03-02 21:46:10|2089.62|2088.12|2089.66|2088.16|2089.66|2088.16|2089.53|2088.03|0
1646257590000|2022-03-02 21:46:30|2089.71|2088.21|2089.66|2088.16|2089.8|2088.3|2089.62|2088.12|0
1646257600000|2022-03-02 21:46:40|2089.53|2088.03|2089.66|2088.16|2089.66|2088.16|2089.53|2088.03|0
1646257610000|2022-03-02 21:46:50|2089.67|2088.17|2089.8|2088.3|2089.8|2088.3|2089.67|2088.17|0
1646257620000|2022-03-02 21:47:00|2089.79|2088.29|2089.8|2088.3|2089.93|2088.43|2089.71|2088.21|0
1646257630000|2022-03-02 21:47:10|2089.88|2088.38|2089.88|2088.38|2089.88|2088.38|2089.88|2088.38|0
1646257640000|2022-03-02 21:47:20|2089.89|2088.39|2089.88|2088.38|2090.02|2088.52|2089.88|2088.38|0
1646257650000|2022-03-02 21:47:30|2089.89|2088.39|2090.11|2088.61|2090.11|2088.61|2089.89|2088.39|0
1646257660000|2022-03-02 21:47:40|2090.24|2088.74|2090.06|2088.56|2090.24|2088.74|2090.06|2088.56|0
1646257670000|2022-03-02 21:47:50|2090.11|2088.61|2090.11|2088.61|2090.11|2088.61|2090.11|2088.61|0
1646257680000|2022-03-02 21:48:00|2090.1|2088.6|2090.02|2088.52|2090.11|2088.61|2090.02|2088.52|0
1646257690000|2022-03-02 21:48:10|2089.93|2088.43|2089.93|2088.43|2090.02|2088.52|2089.93|2088.43|0
1646257700000|2022-03-02 21:48:20|2090.02|2088.52|2090.02|2088.52|2090.02|2088.52|2089.88|2088.38|0
1646257710000|2022-03-02 21:48:30|2089.93|2088.43|2089.84|2088.34|2089.93|2088.43|2089.84|2088.34|0
1646257720000|2022-03-02 21:48:40|2089.8|2088.3|2089.66|2088.16|2089.8|2088.3|2089.66|2088.16|0
1646257740000|2022-03-02 21:49:00|2089.53|2088.03|2089.84|2088.34|2089.84|2088.34|2089.49|2087.99|0
1646257750000|2022-03-02 21:49:10|2089.8|2088.3|2089.66|2088.16|2089.8|2088.3|2089.66|2088.16|0
1646257760000|2022-03-02 21:49:20|2089.53|2088.03|2089.49|2087.99|2089.66|2088.16|2089.44|2087.94|0
1646257770000|2022-03-02 21:49:30|2089.53|2088.03|2089.31|2087.81|2089.53|2088.03|2089.31|2087.81|0
1646257780000|2022-03-02 21:49:40|2089.44|2087.94|2089.44|2087.94|2089.44|2087.94|2089.31|2087.81|0
1646257790000|2022-03-02 21:49:50|2089.35|2087.85|2089.31|2087.81|2089.35|2087.85|2089.31|2087.81|0
1646257800000|2022-03-02 21:50:00|2089.44|2087.94|2089.44|2087.94|2089.44|2087.94|2089.35|2087.85|0
1646257810000|2022-03-02 21:50:10|2089.53|2088.03|2089.8|2088.3|2089.8|2088.3|2089.53|2088.03|0
1646257830000|2022-03-02 21:50:30|2089.84|2088.34|2090.02|2088.52|2090.02|2088.52|2089.84|2088.34|0
1646257840000|2022-03-02 21:50:40|2090.11|2088.61|2090.24|2088.74|2090.24|2088.74|2090.11|2088.61|0
1646257860000|2022-03-02 21:51:00|2090.37|2088.87|2090.37|2088.87|2090.37|2088.87|2090.37|2088.87|0
1646257870000|2022-03-02 21:51:10|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|0
1646257880000|2022-03-02 21:51:20|2090.42|2088.92|2090.37|2088.87|2090.42|2088.92|2090.37|2088.87|0
1646257890000|2022-03-02 21:51:30|2090.28|2088.78|2090.24|2088.74|2090.28|2088.78|2090.11|2088.61|0
1646257900000|2022-03-02 21:51:40|2090.28|2088.78|2090.28|2088.78|2090.28|2088.78|2090.24|2088.74|0
1646257910000|2022-03-02 21:51:50|2090.37|2088.87|2090.2|2088.7|2090.68|2089.18|2090.11|2088.61|0
1646257920000|2022-03-02 21:52:00|2090.24|2088.74|2090.24|2088.74|2090.24|2088.74|2090.06|2088.56|0
1646257940000|2022-03-02 21:52:20|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|0
1646257950000|2022-03-02 21:52:30|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|0
1646257960000|2022-03-02 21:52:40|2090.64|2089.14|2090.82|2089.32|2090.82|2089.32|2090.64|2089.14|0
1646257980000|2022-03-02 21:53:00|2090.81|2089.31|2090.95|2089.45|2090.95|2089.45|2090.68|2089.18|0
1646258000000|2022-03-02 21:53:20|2091.04|2089.54|2091.04|2089.54|2091.17|2089.67|2091.04|2089.54|0
1646258020000|2022-03-02 21:53:40|2091.13|2089.63|2091.04|2089.54|2091.17|2089.67|2091.04|2089.54|0
1646258030000|2022-03-02 21:53:50|2091.17|2089.67|2090.82|2089.32|2091.17|2089.67|2090.82|2089.32|0
1646258040000|2022-03-02 21:54:00|2090.95|2089.45|2090.95|2089.45|2090.95|2089.45|2090.95|2089.45|0
1646258060000|2022-03-02 21:54:20|2090.99|2089.49|2090.95|2089.45|2090.99|2089.49|2090.95|2089.45|0
1646258070000|2022-03-02 21:54:30|2091.04|2089.54|2090.95|2089.45|2091.04|2089.54|2090.95|2089.45|0
1646258100000|2022-03-02 21:55:00|2090.82|2089.32|2090.95|2089.45|2090.95|2089.45|2090.82|2089.32|0
1646258110000|2022-03-02 21:55:10|2091.04|2089.54|2091.04|2089.54|2091.04|2089.54|2091.04|2089.54|0
1646258120000|2022-03-02 21:55:20|2090.95|2089.45|2090.95|2089.45|2090.95|2089.45|2090.95|2089.45|0
1646258130000|2022-03-02 21:55:30|2090.99|2089.49|2090.95|2089.45|2090.99|2089.49|2090.95|2089.45|0
1646258140000|2022-03-02 21:55:40|2091.17|2089.67|2091.17|2089.67|2091.17|2089.67|2091.17|2089.67|0
1646258160000|2022-03-02 21:56:00|2091.3|2089.8|2091.3|2089.8|2091.3|2089.8|2091.3|2089.8|0
1646258170000|2022-03-02 21:56:10|2091.17|2089.67|2091.04|2089.54|2091.17|2089.67|2091.04|2089.54|0
1646258180000|2022-03-02 21:56:20|2091.17|2089.67|2091.17|2089.67|2091.17|2089.67|2091.17|2089.67|0
1646258210000|2022-03-02 21:56:50|2091.13|2089.63|2090.95|2089.45|2091.13|2089.63|2090.95|2089.45|0
1646258220000|2022-03-02 21:57:00|2090.82|2089.32|2090.82|2089.32|2090.82|2089.32|2090.82|2089.32|0
1646258230000|2022-03-02 21:57:10|2090.95|2089.45|2090.82|2089.32|2090.95|2089.45|2090.82|2089.32|0
1646258240000|2022-03-02 21:57:20|2090.81|2089.31|2090.95|2089.45|2090.95|2089.45|2090.68|2089.18|0
1646258250000|2022-03-02 21:57:30|2090.99|2089.49|2091.04|2089.54|2091.13|2089.63|2090.99|2089.49|0
1646258260000|2022-03-02 21:57:40|2090.99|2089.49|2090.99|2089.49|2090.99|2089.49|2090.99|2089.49|0
1646258270000|2022-03-02 21:57:50|2090.95|2089.45|2090.99|2089.49|2091.04|2089.54|2090.95|2089.45|0
1646258280000|2022-03-02 21:58:00|2090.95|2089.45|2090.95|2089.45|2091.04|2089.54|2090.95|2089.45|0
1646258290000|2022-03-02 21:58:10|2090.94|2089.44|2091.03|2089.53|2091.03|2089.53|2090.94|2089.44|0
1646258300000|2022-03-02 21:58:20|2091.12|2089.62|2091.03|2089.53|2091.12|2089.62|2091.03|2089.53|0
1646258310000|2022-03-02 21:58:30|2091.16|2089.66|2091.16|2089.66|2091.16|2089.66|2091.16|2089.66|0
1646258320000|2022-03-02 21:58:40|2090.98|2089.48|2090.98|2089.48|2090.98|2089.48|2090.98|2089.48|0
1646258330000|2022-03-02 21:58:50|2091.03|2089.53|2091.03|2089.53|2091.03|2089.53|2091.03|2089.53|0
1646258340000|2022-03-02 21:59:00|2090.94|2089.44|2090.94|2089.44|2091.03|2089.53|2090.94|2089.44|0
1646258360000|2022-03-02 21:59:20|2090.81|2089.31|2090.94|2089.44|2090.94|2089.44|2090.81|2089.31|0
1646258370000|2022-03-02 21:59:30|2090.81|2089.31|2090.94|2089.44|2090.94|2089.44|2090.81|2089.31|0
1646258390000|2022-03-02 21:59:50|2090.85|2089.35|2090.94|2089.44|2090.98|2089.48|2090.81|2089.31|0
1646258420000|2022-03-02 22:00:20|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|0
1646258430000|2022-03-02 22:00:30|2090.84|2089.34|2090.84|2089.34|2090.84|2089.34|2090.84|2089.34|0
1646258440000|2022-03-02 22:00:40|2090.89|2089.39|2090.89|2089.39|2090.89|2089.39|2090.89|2089.39|0
1646258500000|2022-03-02 22:01:40|2090.84|2089.34|2090.84|2089.34|2090.84|2089.34|2090.84|2089.34|0
1646258560000|2022-03-02 22:02:40|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|0
1646258600000|2022-03-02 22:03:20|2090.58|2089.08|2090.58|2089.08|2090.58|2089.08|2090.58|2089.08|0
1646258640000|2022-03-02 22:04:00|2090.62|2089.12|2090.58|2089.08|2090.62|2089.12|2090.58|2089.08|0
1646258690000|2022-03-02 22:04:50|2090.67|2089.17|2090.67|2089.17|2090.67|2089.17|2090.67|2089.17|0
1646258700000|2022-03-02 22:05:00|2090.58|2089.08|2090.58|2089.08|2090.58|2089.08|2090.58|2089.08|0
1646258920000|2022-03-02 22:08:40|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|0
1646258950000|2022-03-02 22:09:10|2090.55|2089.05|2090.55|2089.05|2090.55|2089.05|2090.55|2089.05|0
1646258970000|2022-03-02 22:09:30|2090.5|2089|2090.5|2089|2090.5|2089|2090.5|2089|0
1646259010000|2022-03-02 22:10:10|2090.63|2089.13|2090.63|2089.13|2090.63|2089.13|2090.63|2089.13|0
1646259020000|2022-03-02 22:10:20|2090.55|2089.05|2090.55|2089.05|2090.55|2089.05|2090.55|2089.05|0
1646259040000|2022-03-02 22:10:40|2090.63|2089.13|2090.63|2089.13|2090.63|2089.13|2090.63|2089.13|0
1646259070000|2022-03-02 22:11:10|2090.42|2088.92|2090.42|2088.92|2090.42|2088.92|2090.42|2088.92|0
1646259130000|2022-03-02 22:12:10|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|0
1646259200000|2022-03-02 22:13:20|2090.63|2089.13|2090.63|2089.13|2090.63|2089.13|2090.63|2089.13|0
1646259210000|2022-03-02 22:13:30|2090.5|2089|2090.5|2089|2090.5|2089|2090.5|2089|0
1646259240000|2022-03-02 22:14:00|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|0
1646259400000|2022-03-02 22:16:40|2090.63|2089.13|2090.59|2089.09|2090.63|2089.13|2090.59|2089.09|0
1646259420000|2022-03-02 22:17:00|2090.72|2089.22|2090.81|2089.31|2090.81|2089.31|2090.72|2089.22|0
1646259530000|2022-03-02 22:18:50|2090.77|2089.27|2090.77|2089.27|2090.77|2089.27|2090.77|2089.27|0
1646259690000|2022-03-02 22:21:30|2090.72|2089.22|2090.72|2089.22|2090.72|2089.22|2090.72|2089.22|0
1646259720000|2022-03-02 22:22:00|2090.77|2089.27|2090.81|2089.31|2090.81|2089.31|2090.77|2089.27|0
1646259800000|2022-03-02 22:23:20|2090.77|2089.27|2090.77|2089.27|2090.77|2089.27|2090.77|2089.27|0
1646259810000|2022-03-02 22:23:30|2090.81|2089.31|2090.77|2089.27|2090.81|2089.31|2090.77|2089.27|0
1646259860000|2022-03-02 22:24:20|2090.81|2089.31|2090.81|2089.31|2090.81|2089.31|2090.81|2089.31|0
1646259910000|2022-03-02 22:25:10|2090.85|2089.35|2090.81|2089.31|2090.85|2089.35|2090.81|2089.31|0
1646260040000|2022-03-02 22:27:20|2090.94|2089.44|2090.94|2089.44|2090.94|2089.44|2090.94|2089.44|0
1646260060000|2022-03-02 22:27:40|2090.77|2089.27|2090.77|2089.27|2090.77|2089.27|2090.77|2089.27|0
1646260070000|2022-03-02 22:27:50|2090.94|2089.44|2090.94|2089.44|2090.94|2089.44|2090.94|2089.44|0
1646260080000|2022-03-02 22:28:00|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|0
1646260110000|2022-03-02 22:28:30|2090.89|2089.39|2090.89|2089.39|2090.89|2089.39|2090.89|2089.39|0
1646260120000|2022-03-02 22:28:40|2091.02|2089.52|2091.02|2089.52|2091.02|2089.52|2091.02|2089.52|0
1646260170000|2022-03-02 22:29:30|2090.97|2089.47|2090.84|2089.34|2090.97|2089.47|2090.84|2089.34|0
1646260180000|2022-03-02 22:29:40|2090.97|2089.47|2090.97|2089.47|2090.97|2089.47|2090.97|2089.47|0
1646260200000|2022-03-02 22:30:00|2090.84|2089.34|2090.84|2089.34|2090.84|2089.34|2090.84|2089.34|0
1646260360000|2022-03-02 22:32:40|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|0
1646260450000|2022-03-02 22:34:10|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|0
1646260460000|2022-03-02 22:34:20|2091.06|2089.56|2091.06|2089.56|2091.06|2089.56|2091.06|2089.56|0
1646260470000|2022-03-02 22:34:30|2091.23|2089.73|2091.23|2089.73|2091.23|2089.73|2091.23|2089.73|0
1646260520000|2022-03-02 22:35:20|2091.32|2089.82|2091.32|2089.82|2091.32|2089.82|2091.32|2089.82|0
1646260560000|2022-03-02 22:36:00|2091.37|2089.87|2091.37|2089.87|2091.37|2089.87|2091.37|2089.87|0
1646260570000|2022-03-02 22:36:10|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|0
1646260590000|2022-03-02 22:36:30|2091.32|2089.82|2091.32|2089.82|2091.32|2089.82|2091.32|2089.82|0
1646260600000|2022-03-02 22:36:40|2091.37|2089.87|2091.37|2089.87|2091.37|2089.87|2091.37|2089.87|0
1646260610000|2022-03-02 22:36:50|2091.32|2089.82|2091.32|2089.82|2091.32|2089.82|2091.32|2089.82|0
1646260690000|2022-03-02 22:38:10|2091.41|2089.91|2091.41|2089.91|2091.41|2089.91|2091.41|2089.91|0
1646260740000|2022-03-02 22:39:00|2091.28|2089.78|2091.19|2089.69|2091.32|2089.82|2091.19|2089.69|0
1646260750000|2022-03-02 22:39:10|2091.02|2089.52|2091.19|2089.69|2091.19|2089.69|2091.02|2089.52|0
1646260760000|2022-03-02 22:39:20|2091.28|2089.78|2091.28|2089.78|2091.28|2089.78|2091.19|2089.69|0
1646260770000|2022-03-02 22:39:30|2091.32|2089.82|2091.32|2089.82|2091.32|2089.82|2091.32|2089.82|0
1646260800000|2022-03-02 22:40:00|2091.37|2089.87|2091.37|2089.87|2091.37|2089.87|2091.37|2089.87|0
1646260850000|2022-03-02 22:40:50|2091.28|2089.78|2091.28|2089.78|2091.28|2089.78|2091.28|2089.78|0
1646260910000|2022-03-02 22:41:50|2091.23|2089.73|2091.28|2089.78|2091.28|2089.78|2091.23|2089.73|0
1646260950000|2022-03-02 22:42:30|2091.06|2089.56|2091.06|2089.56|2091.06|2089.56|2091.06|2089.56|0
1646261010000|2022-03-02 22:43:30|2090.93|2089.43|2091.06|2089.56|2091.06|2089.56|2090.93|2089.43|0
1646261030000|2022-03-02 22:43:50|2090.97|2089.47|2090.97|2089.47|2090.97|2089.47|2090.97|2089.47|0
1646261040000|2022-03-02 22:44:00|2090.84|2089.34|2090.84|2089.34|2090.84|2089.34|2090.84|2089.34|0
1646261050000|2022-03-02 22:44:10|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|0
1646261140000|2022-03-02 22:45:40|2090.28|2088.78|2090.28|2088.78|2090.28|2088.78|2090.28|2088.78|0
1646261150000|2022-03-02 22:45:50|2090.32|2088.82|2090.32|2088.82|2090.32|2088.82|2090.32|2088.82|0
1646261170000|2022-03-02 22:46:10|2090.23|2088.73|2089.97|2088.47|2090.23|2088.73|2089.97|2088.47|0
1646261200000|2022-03-02 22:46:40|2089.71|2088.21|2089.71|2088.21|2089.71|2088.21|2089.71|2088.21|0
1646261210000|2022-03-02 22:46:50|2089.62|2088.12|2089.62|2088.12|2089.62|2088.12|2089.62|2088.12|0
1646261220000|2022-03-02 22:47:00|2089.27|2087.77|2089.27|2087.77|2089.27|2087.77|2089.27|2087.77|0
1646261230000|2022-03-02 22:47:10|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|0
1646261240000|2022-03-02 22:47:20|2089.84|2088.34|2089.62|2088.12|2089.84|2088.34|2089.62|2088.12|0
1646261250000|2022-03-02 22:47:30|2089.71|2088.21|2089.8|2088.3|2089.8|2088.3|2089.71|2088.21|0
1646261260000|2022-03-02 22:47:40|2089.97|2088.47|2089.97|2088.47|2089.97|2088.47|2089.8|2088.3|0
1646261270000|2022-03-02 22:47:50|2090.06|2088.56|2090.02|2088.52|2090.1|2088.6|2090.02|2088.52|0
1646261370000|2022-03-02 22:49:30|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|0
1646261390000|2022-03-02 22:49:50|2090.15|2088.65|2090.15|2088.65|2090.15|2088.65|2090.15|2088.65|0
1646261400000|2022-03-02 22:50:00|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|0
1646261430000|2022-03-02 22:50:30|2090.1|2088.6|2090.1|2088.6|2090.1|2088.6|2090.1|2088.6|0
1646261440000|2022-03-02 22:50:40|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|0
1646261550000|2022-03-02 22:52:30|2090.1|2088.6|2090.1|2088.6|2090.1|2088.6|2090.1|2088.6|0
1646261570000|2022-03-02 22:52:50|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|0
1646261580000|2022-03-02 22:53:00|2090.02|2088.52|2090.02|2088.52|2090.02|2088.52|2090.02|2088.52|0
1646261590000|2022-03-02 22:53:10|2089.97|2088.47|2090.02|2088.52|2090.02|2088.52|2089.97|2088.47|0
1646261600000|2022-03-02 22:53:20|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|0
1646261610000|2022-03-02 22:53:30|2090.1|2088.6|2090.1|2088.6|2090.1|2088.6|2090.1|2088.6|0
1646261620000|2022-03-02 22:53:40|2090.06|2088.56|2090.23|2088.73|2090.28|2088.78|2090.06|2088.56|0
1646261630000|2022-03-02 22:53:50|2090.19|2088.69|2090.19|2088.69|2090.19|2088.69|2090.19|2088.69|0
1646261640000|2022-03-02 22:54:00|2090.1|2088.6|2090.23|2088.73|2090.23|2088.73|2090.1|2088.6|0
1646261660000|2022-03-02 22:54:20|2090.1|2088.6|2090.28|2088.78|2090.28|2088.78|2090.1|2088.6|0
1646261680000|2022-03-02 22:54:40|2090.1|2088.6|2090.1|2088.6|2090.1|2088.6|2090.1|2088.6|0
1646261690000|2022-03-02 22:54:50|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|0
1646261700000|2022-03-02 22:55:00|2090.1|2088.6|2090.28|2088.78|2090.28|2088.78|2090.1|2088.6|0
1646261780000|2022-03-02 22:56:20|2090.23|2088.73|2090.19|2088.69|2090.23|2088.73|2090.19|2088.69|0
1646261800000|2022-03-02 22:56:40|2090.28|2088.78|2090.23|2088.73|2090.28|2088.78|2090.23|2088.73|0
1646261810000|2022-03-02 22:56:50|2090.19|2088.69|2090.19|2088.69|2090.19|2088.69|2090.19|2088.69|0
1646261830000|2022-03-02 22:57:10|2090.28|2088.78|2090.23|2088.73|2090.28|2088.78|2090.23|2088.73|0
1646261840000|2022-03-02 22:57:20|2090.28|2088.78|2090.28|2088.78|2090.28|2088.78|2090.28|2088.78|0
1646261860000|2022-03-02 22:57:40|2090.36|2088.86|2090.36|2088.86|2090.36|2088.86|2090.36|2088.86|0
1646261880000|2022-03-02 22:58:00|2090.28|2088.78|2090.36|2088.86|2090.36|2088.86|2090.28|2088.78|0
1646261890000|2022-03-02 22:58:10|2090.28|2088.78|2090.28|2088.78|2090.28|2088.78|2090.28|2088.78|0
1646261900000|2022-03-02 22:58:20|2090.36|2088.86|2090.36|2088.86|2090.36|2088.86|2090.36|2088.86|0
1646261930000|2022-03-02 22:58:50|2090.28|2088.78|2090.28|2088.78|2090.36|2088.86|2090.28|2088.78|0
1646261950000|2022-03-02 22:59:10|2090.45|2088.95|2090.45|2088.95|2090.45|2088.95|2090.45|2088.95|0
1646261960000|2022-03-02 22:59:20|2090.49|2088.99|2090.49|2088.99|2090.49|2088.99|2090.49|2088.99|0
1646261970000|2022-03-02 22:59:30|2090.45|2088.95|2090.54|2089.04|2090.54|2089.04|2090.45|2088.95|0
1646261980000|2022-03-02 22:59:40|2090.49|2088.99|2090.45|2088.95|2090.49|2088.99|2090.45|2088.95|0
1646261990000|2022-03-02 22:59:50|2090.54|2089.04|2090.45|2088.95|2090.54|2089.04|2090.23|2088.73|0
1646262000000|2022-03-02 23:00:00|2091.02|2089.52|2090.49|2088.99|2091.11|2089.61|2090.4|2088.9|0
1646262010000|2022-03-02 23:00:10|2090.48|2088.98|2089.91|2088.41|2090.62|2089.12|2089.82|2088.32|0
1646262020000|2022-03-02 23:00:20|2089.86|2088.36|2090.04|2088.54|2090.26|2088.76|2089.82|2088.32|0
1646262030000|2022-03-02 23:00:30|2089.91|2088.41|2089.64|2088.14|2089.91|2088.41|2089.6|2088.1|0
1646262040000|2022-03-02 23:00:40|2089.6|2088.1|2090.26|2088.76|2090.44|2088.94|2089.6|2088.1|0
1646262050000|2022-03-02 23:00:50|2090.27|2088.77|2090.04|2088.54|2090.49|2088.99|2090.04|2088.54|0
1646262060000|2022-03-02 23:01:00|2090.05|2088.55|2090.26|2088.76|2090.26|2088.76|2090|2088.5|0
1646262070000|2022-03-02 23:01:10|2090.35|2088.85|2090.4|2088.9|2090.44|2088.94|2090.35|2088.85|0
1646262080000|2022-03-02 23:01:20|2090.35|2088.85|2090.22|2088.72|2090.35|2088.85|2090.22|2088.72|0
1646262090000|2022-03-02 23:01:30|2090.26|2088.76|2090.93|2089.43|2090.93|2089.43|2090.26|2088.76|0
1646262100000|2022-03-02 23:01:40|2091.02|2089.52|2091.02|2089.52|2091.02|2089.52|2090.93|2089.43|0
1646262110000|2022-03-02 23:01:50|2091.11|2089.61|2091.15|2089.65|2091.15|2089.65|2090.97|2089.47|0
1646262120000|2022-03-02 23:02:00|2091.11|2089.61|2091.02|2089.52|2091.11|2089.61|2090.84|2089.34|0
1646262130000|2022-03-02 23:02:10|2090.97|2089.47|2090.84|2089.34|2091.11|2089.61|2090.4|2088.9|0
1646262140000|2022-03-02 23:02:20|2090.75|2089.25|2090.66|2089.16|2090.75|2089.25|2090.49|2088.99|0
1646262150000|2022-03-02 23:02:30|2090.75|2089.25|2091.28|2089.78|2091.37|2089.87|2090.75|2089.25|0
1646262160000|2022-03-02 23:02:40|2091.29|2089.79|2091.37|2089.87|2091.42|2089.92|2091.2|2089.7|0
1646262170000|2022-03-02 23:02:50|2091.33|2089.83|2091.68|2090.18|2091.73|2090.23|2091.28|2089.78|0
1646262180000|2022-03-02 23:03:00|2091.73|2090.23|2091.59|2090.09|2091.73|2090.23|2091.51|2090.01|0
1646262190000|2022-03-02 23:03:10|2091.55|2090.05|2091.37|2089.87|2091.55|2090.05|2091.28|2089.78|0
1646262200000|2022-03-02 23:03:20|2091.42|2089.92|2091.51|2090.01|2091.59|2090.09|2091.37|2089.87|0
1646262210000|2022-03-02 23:03:30|2091.5|2090|2091.9|2090.4|2091.9|2090.4|2091.28|2089.78|0
1646262220000|2022-03-02 23:03:40|2091.77|2090.27|2091.86|2090.36|2091.95|2090.45|2091.77|2090.27|0
1646262230000|2022-03-02 23:03:50|2091.77|2090.27|2091.95|2090.45|2091.99|2090.49|2091.77|2090.27|0
1646262240000|2022-03-02 23:04:00|2091.99|2090.49|2091.86|2090.36|2092.13|2090.63|2091.86|2090.36|0
1646262250000|2022-03-02 23:04:10|2091.9|2090.4|2091.59|2090.09|2091.9|2090.4|2091.59|2090.09|0
1646262260000|2022-03-02 23:04:20|2091.55|2090.05|2091.51|2090.01|2091.55|2090.05|2091.51|2090.01|0
1646262280000|2022-03-02 23:04:40|2091.5|2090|2091.28|2089.78|2091.5|2090|2091.28|2089.78|0
1646262290000|2022-03-02 23:04:50|2090.97|2089.47|2090.93|2089.43|2090.97|2089.47|2090.93|2089.43|0
1646262300000|2022-03-02 23:05:00|2091.02|2089.52|2090.97|2089.47|2091.15|2089.65|2090.93|2089.43|0
1646262310000|2022-03-02 23:05:10|2091.02|2089.52|2091.37|2089.87|2091.42|2089.92|2091.02|2089.52|0
1646262330000|2022-03-02 23:05:30|2091.42|2089.92|2091.42|2089.92|2091.42|2089.92|2091.42|2089.92|0
1646262340000|2022-03-02 23:05:40|2091.51|2090.01|2091.68|2090.18|2091.73|2090.23|2091.51|2090.01|0
1646262350000|2022-03-02 23:05:50|2091.59|2090.09|2092.17|2090.67|2092.17|2090.67|2091.59|2090.09|0
1646262360000|2022-03-02 23:06:00|2092.13|2090.63|2091.99|2090.49|2092.13|2090.63|2091.86|2090.36|0
1646262370000|2022-03-02 23:06:10|2091.95|2090.45|2091.9|2090.4|2092.08|2090.58|2091.9|2090.4|0
1646262380000|2022-03-02 23:06:20|2091.86|2090.36|2091.86|2090.36|2091.86|2090.36|2091.77|2090.27|0
1646262390000|2022-03-02 23:06:30|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|0
1646262400000|2022-03-02 23:06:40|2091.9|2090.4|2091.77|2090.27|2091.9|2090.4|2091.77|2090.27|0
1646262410000|2022-03-02 23:06:50|2091.86|2090.36|2091.95|2090.45|2091.95|2090.45|2091.86|2090.36|0
1646262420000|2022-03-02 23:07:00|2091.9|2090.4|2091.77|2090.27|2091.9|2090.4|2091.77|2090.27|0
1646262430000|2022-03-02 23:07:10|2091.73|2090.23|2091.68|2090.18|2091.73|2090.23|2091.68|2090.18|0
1646262440000|2022-03-02 23:07:20|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|0
1646262450000|2022-03-02 23:07:30|2091.86|2090.36|2091.86|2090.36|2091.99|2090.49|2091.86|2090.36|0
1646262460000|2022-03-02 23:07:40|2091.59|2090.09|2091.59|2090.09|2091.59|2090.09|2091.59|2090.09|0
1646262470000|2022-03-02 23:07:50|2091.51|2090.01|2091.42|2089.92|2091.55|2090.05|2091.33|2089.83|0
1646262480000|2022-03-02 23:08:00|2091.41|2089.91|2091.73|2090.23|2091.73|2090.23|2091.28|2089.78|0
1646262490000|2022-03-02 23:08:10|2091.68|2090.18|2091.73|2090.23|2091.73|2090.23|2091.55|2090.05|0
1646262500000|2022-03-02 23:08:20|2091.72|2090.22|2091.51|2090.01|2091.72|2090.22|2091.51|2090.01|0
1646262510000|2022-03-02 23:08:30|2091.55|2090.05|2091.55|2090.05|2091.73|2090.23|2091.55|2090.05|0
1646262520000|2022-03-02 23:08:40|2091.59|2090.09|2091.86|2090.36|2091.86|2090.36|2091.59|2090.09|0
1646262530000|2022-03-02 23:08:50|2091.9|2090.4|2091.77|2090.27|2091.95|2090.45|2091.73|2090.23|0
1646262540000|2022-03-02 23:09:00|2091.86|2090.36|2091.86|2090.36|2091.9|2090.4|2091.86|2090.36|0
1646262550000|2022-03-02 23:09:10|2091.9|2090.4|2091.9|2090.4|2091.95|2090.45|2091.9|2090.4|0
1646262560000|2022-03-02 23:09:20|2091.91|2090.41|2091.9|2090.4|2091.95|2090.45|2091.86|2090.36|0
1646262570000|2022-03-02 23:09:30|2091.86|2090.36|2091.86|2090.36|2091.86|2090.36|2091.86|2090.36|0
1646262580000|2022-03-02 23:09:40|2091.95|2090.45|2091.73|2090.23|2091.99|2090.49|2091.73|2090.23|0
1646262590000|2022-03-02 23:09:50|2091.86|2090.36|2091.59|2090.09|2091.86|2090.36|2091.59|2090.09|0
1646262600000|2022-03-02 23:10:00|2091.33|2089.83|2091.37|2089.87|2091.51|2090.01|2091.33|2089.83|0
1646262610000|2022-03-02 23:10:10|2091.51|2090.01|2091.51|2090.01|2091.51|2090.01|2091.51|2090.01|0
1646262620000|2022-03-02 23:10:20|2091.5|2090|2091.68|2090.18|2091.73|2090.23|2091.42|2089.92|0
1646262630000|2022-03-02 23:10:30|2091.73|2090.23|2091.73|2090.23|2091.73|2090.23|2091.73|2090.23|0
1646262640000|2022-03-02 23:10:40|2091.68|2090.18|2091.9|2090.4|2091.95|2090.45|2091.68|2090.18|0
1646262650000|2022-03-02 23:10:50|2091.86|2090.36|2091.9|2090.4|2091.9|2090.4|2091.86|2090.36|0
1646262660000|2022-03-02 23:11:00|2091.86|2090.36|2091.9|2090.4|2092.08|2090.58|2091.86|2090.36|0
1646262670000|2022-03-02 23:11:10|2091.91|2090.41|2091.99|2090.49|2092.08|2090.58|2091.91|2090.41|0
1646262680000|2022-03-02 23:11:20|2091.95|2090.45|2091.99|2090.49|2091.99|2090.49|2091.95|2090.45|0
1646262690000|2022-03-02 23:11:30|2092.08|2090.58|2091.73|2090.23|2092.08|2090.58|2091.73|2090.23|0
1646262700000|2022-03-02 23:11:40|2091.77|2090.27|2091.59|2090.09|2091.77|2090.27|2091.55|2090.05|0
1646262710000|2022-03-02 23:11:50|2091.51|2090.01|2091.28|2089.78|2091.51|2090.01|2091.28|2089.78|0
1646262720000|2022-03-02 23:12:00|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|0
1646262740000|2022-03-02 23:12:20|2091.02|2089.52|2091.11|2089.61|2091.11|2089.61|2091.02|2089.52|0
1646262760000|2022-03-02 23:12:40|2091.1|2089.6|2090.97|2089.47|2091.15|2089.65|2090.97|2089.47|0
1646262770000|2022-03-02 23:12:50|2091.02|2089.52|2091.37|2089.87|2091.37|2089.87|2091.02|2089.52|0
1646262780000|2022-03-02 23:13:00|2091.51|2090.01|2091.33|2089.83|2091.51|2090.01|2091.33|2089.83|0
1646262790000|2022-03-02 23:13:10|2091.37|2089.87|2091.51|2090.01|2091.55|2090.05|2091.37|2089.87|0
1646262800000|2022-03-02 23:13:20|2091.5|2090|2091.28|2089.78|2091.5|2090|2091.28|2089.78|0
1646262810000|2022-03-02 23:13:30|2091.33|2089.83|2091.42|2089.92|2091.42|2089.92|2091.33|2089.83|0
1646262820000|2022-03-02 23:13:40|2091.51|2090.01|2091.68|2090.18|2091.73|2090.23|2091.51|2090.01|0
1646262830000|2022-03-02 23:13:50|2091.59|2090.09|2091.73|2090.23|2091.73|2090.23|2091.59|2090.09|0
1646262840000|2022-03-02 23:14:00|2091.68|2090.18|2091.73|2090.23|2091.73|2090.23|2091.59|2090.09|0
1646262860000|2022-03-02 23:14:20|2091.77|2090.27|2091.86|2090.36|2091.86|2090.36|2091.77|2090.27|0
1646262870000|2022-03-02 23:14:30|2091.9|2090.4|2091.95|2090.45|2091.95|2090.45|2091.86|2090.36|0
1646262880000|2022-03-02 23:14:40|2091.9|2090.4|2091.86|2090.36|2091.9|2090.4|2091.86|2090.36|0
1646262890000|2022-03-02 23:14:50|2091.9|2090.4|2091.95|2090.45|2091.95|2090.45|2091.86|2090.36|0
1646262900000|2022-03-02 23:15:00|2091.77|2090.27|2091.99|2090.49|2092.08|2090.58|2091.77|2090.27|0
1646262910000|2022-03-02 23:15:10|2091.95|2090.45|2091.99|2090.49|2092.08|2090.58|2091.95|2090.45|0
1646262920000|2022-03-02 23:15:20|2092.08|2090.58|2092.08|2090.58|2092.08|2090.58|2091.99|2090.49|0
1646262940000|2022-03-02 23:15:40|2091.99|2090.49|2091.77|2090.27|2091.99|2090.49|2091.77|2090.27|0
1646262950000|2022-03-02 23:15:50|2091.86|2090.36|2091.86|2090.36|2091.9|2090.4|2091.73|2090.23|0
1646262960000|2022-03-02 23:16:00|2091.73|2090.23|2091.95|2090.45|2091.95|2090.45|2091.73|2090.23|0
1646262980000|2022-03-02 23:16:20|2092.08|2090.58|2092.08|2090.58|2092.08|2090.58|2092.08|2090.58|0
1646262990000|2022-03-02 23:16:30|2091.95|2090.45|2091.95|2090.45|2091.95|2090.45|2091.95|2090.45|0
1646263000000|2022-03-02 23:16:40|2091.94|2090.44|2091.73|2090.23|2091.94|2090.44|2091.73|2090.23|0
1646263010000|2022-03-02 23:16:50|2091.77|2090.27|2091.59|2090.09|2091.86|2090.36|2091.51|2090.01|0
1646263020000|2022-03-02 23:17:00|2091.6|2090.1|2091.95|2090.45|2091.95|2090.45|2091.6|2090.1|0
1646263030000|2022-03-02 23:17:10|2091.9|2090.4|2091.9|2090.4|2091.95|2090.45|2091.86|2090.36|0
1646263040000|2022-03-02 23:17:20|2091.86|2090.36|2091.9|2090.4|2091.95|2090.45|2091.86|2090.36|0
1646263050000|2022-03-02 23:17:30|2091.91|2090.41|2091.99|2090.49|2092.08|2090.58|2091.91|2090.41|0
1646263060000|2022-03-02 23:17:40|2091.95|2090.45|2091.9|2090.4|2092.08|2090.58|2091.86|2090.36|0
1646263070000|2022-03-02 23:17:50|2091.86|2090.36|2091.95|2090.45|2091.95|2090.45|2091.86|2090.36|0
1646263080000|2022-03-02 23:18:00|2091.9|2090.4|2091.99|2090.49|2092.08|2090.58|2091.86|2090.36|0
1646263090000|2022-03-02 23:18:10|2091.95|2090.45|2091.77|2090.27|2091.95|2090.45|2091.73|2090.23|0
1646263100000|2022-03-02 23:18:20|2091.86|2090.36|2091.73|2090.23|2091.86|2090.36|2091.59|2090.09|0
1646263110000|2022-03-02 23:18:30|2091.86|2090.36|2091.9|2090.4|2091.9|2090.4|2091.86|2090.36|0
1646263120000|2022-03-02 23:18:40|2091.86|2090.36|2091.9|2090.4|2091.99|2090.49|2091.86|2090.36|0
1646263130000|2022-03-02 23:18:50|2091.86|2090.36|2091.86|2090.36|2091.86|2090.36|2091.77|2090.27|0
1646263140000|2022-03-02 23:19:00|2091.9|2090.4|2091.99|2090.49|2092.08|2090.58|2091.9|2090.4|0
1646263150000|2022-03-02 23:19:10|2092.08|2090.58|2092.08|2090.58|2092.08|2090.58|2091.99|2090.49|0
1646263160000|2022-03-02 23:19:20|2091.99|2090.49|2091.99|2090.49|2092.08|2090.58|2091.99|2090.49|0
1646263170000|2022-03-02 23:19:30|2091.95|2090.45|2091.95|2090.45|2091.95|2090.45|2091.9|2090.4|0
1646263180000|2022-03-02 23:19:40|2091.86|2090.36|2091.86|2090.36|2091.9|2090.4|2091.86|2090.36|0
1646263190000|2022-03-02 23:19:50|2091.73|2090.23|2091.68|2090.18|2091.77|2090.27|2091.68|2090.18|0
1646263200000|2022-03-02 23:20:00|2091.73|2090.23|2091.37|2089.87|2091.73|2090.23|2091.37|2089.87|0
1646263210000|2022-03-02 23:20:10|2091.33|2089.83|2091.28|2089.78|2091.33|2089.83|2091.28|2089.78|0
1646263220000|2022-03-02 23:20:20|2091.2|2089.7|2091.28|2089.78|2091.37|2089.87|2091.15|2089.65|0
1646263230000|2022-03-02 23:20:30|2091.29|2089.79|2091.15|2089.65|2091.37|2089.87|2091.15|2089.65|0
1646263240000|2022-03-02 23:20:40|2091.02|2089.52|2091.02|2089.52|2091.11|2089.61|2091.02|2089.52|0
1646263250000|2022-03-02 23:20:50|2090.93|2089.43|2090.97|2089.47|2090.97|2089.47|2090.93|2089.43|0
1646263260000|2022-03-02 23:21:00|2090.93|2089.43|2090.93|2089.43|2091.02|2089.52|2090.93|2089.43|0
1646263270000|2022-03-02 23:21:10|2090.97|2089.47|2091.28|2089.78|2091.28|2089.78|2090.97|2089.47|0
1646263280000|2022-03-02 23:21:20|2091.2|2089.7|2091.2|2089.7|2091.33|2089.83|2091.15|2089.65|0
1646263290000|2022-03-02 23:21:30|2091.19|2089.69|2091.2|2089.7|2091.28|2089.78|2091.15|2089.65|0
1646263300000|2022-03-02 23:21:40|2091.19|2089.69|2091.2|2089.7|2091.33|2089.83|2091.15|2089.65|0
1646263320000|2022-03-02 23:22:00|2091.28|2089.78|2091.33|2089.83|2091.33|2089.83|2091.2|2089.7|0
1646263330000|2022-03-02 23:22:10|2091.37|2089.87|2091.33|2089.83|2091.37|2089.87|2091.33|2089.83|0
1646263340000|2022-03-02 23:22:20|2091.28|2089.78|2091.28|2089.78|2091.37|2089.87|2091.28|2089.78|0
1646263350000|2022-03-02 23:22:30|2091.33|2089.83|2091.37|2089.87|2091.37|2089.87|2091.33|2089.83|0
1646263360000|2022-03-02 23:22:40|2091.42|2089.92|2091.51|2090.01|2091.51|2090.01|2091.42|2089.92|0
1646263370000|2022-03-02 23:22:50|2091.73|2090.23|2091.59|2090.09|2091.73|2090.23|2091.59|2090.09|0
1646263380000|2022-03-02 23:23:00|2091.6|2090.1|2091.77|2090.27|2091.77|2090.27|2091.59|2090.09|0
1646263390000|2022-03-02 23:23:10|2091.73|2090.23|2091.73|2090.23|2091.73|2090.23|2091.59|2090.09|0
1646263400000|2022-03-02 23:23:20|2091.68|2090.18|2091.77|2090.27|2091.86|2090.36|2091.68|2090.18|0
1646263410000|2022-03-02 23:23:30|2091.86|2090.36|2091.86|2090.36|2091.9|2090.4|2091.86|2090.36|0
1646263420000|2022-03-02 23:23:40|2091.95|2090.45|2091.86|2090.36|2091.95|2090.45|2091.86|2090.36|0
1646263430000|2022-03-02 23:23:50|2091.9|2090.4|2091.86|2090.36|2091.9|2090.4|2091.86|2090.36|0
1646263440000|2022-03-02 23:24:00|2091.95|2090.45|2091.95|2090.45|2091.95|2090.45|2091.86|2090.36|0
1646263460000|2022-03-02 23:24:20|2091.86|2090.36|2091.77|2090.27|2091.86|2090.36|2091.73|2090.23|0
1646263470000|2022-03-02 23:24:30|2091.73|2090.23|2091.51|2090.01|2091.73|2090.23|2091.51|2090.01|0
1646263480000|2022-03-02 23:24:40|2091.5|2090|2091.42|2089.92|2091.51|2090.01|2091.37|2089.87|0
1646263490000|2022-03-02 23:24:50|2091.51|2090.01|2091.28|2089.78|2091.51|2090.01|2091.28|2089.78|0
1646263500000|2022-03-02 23:25:00|2091.33|2089.83|2091.33|2089.83|2091.42|2089.92|2091.33|2089.83|0
1646263510000|2022-03-02 23:25:10|2091.32|2089.82|2091.2|2089.7|2091.32|2089.82|2091.15|2089.65|0
1646263520000|2022-03-02 23:25:20|2091.28|2089.78|2091.15|2089.65|2091.28|2089.78|2091.15|2089.65|0
1646263530000|2022-03-02 23:25:30|2091.02|2089.52|2091.15|2089.65|2091.15|2089.65|2090.93|2089.43|0
1646263540000|2022-03-02 23:25:40|2090.97|2089.47|2090.97|2089.47|2091.02|2089.52|2090.97|2089.47|0
1646263550000|2022-03-02 23:25:50|2091.02|2089.52|2090.93|2089.43|2091.02|2089.52|2090.93|2089.43|0
1646263560000|2022-03-02 23:26:00|2090.97|2089.47|2091.11|2089.61|2091.11|2089.61|2090.93|2089.43|0
1646263570000|2022-03-02 23:26:10|2091.2|2089.7|2091.15|2089.65|2091.2|2089.7|2091.15|2089.65|0
1646263580000|2022-03-02 23:26:20|2091.11|2089.61|2091.02|2089.52|2091.11|2089.61|2091.02|2089.52|0
1646263590000|2022-03-02 23:26:30|2090.97|2089.47|2090.97|2089.47|2090.97|2089.47|2090.97|2089.47|0
1646263600000|2022-03-02 23:26:40|2090.93|2089.43|2090.93|2089.43|2091.02|2089.52|2090.93|2089.43|0
1646263610000|2022-03-02 23:26:50|2090.97|2089.47|2090.97|2089.47|2090.97|2089.47|2090.97|2089.47|0
1646263620000|2022-03-02 23:27:00|2091.02|2089.52|2090.93|2089.43|2091.02|2089.52|2090.93|2089.43|0
1646263630000|2022-03-02 23:27:10|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|0
1646263640000|2022-03-02 23:27:20|2090.84|2089.34|2090.84|2089.34|2090.84|2089.34|2090.84|2089.34|0
1646263650000|2022-03-02 23:27:30|2090.93|2089.43|2090.84|2089.34|2090.93|2089.43|2090.84|2089.34|0
1646263660000|2022-03-02 23:27:40|2090.93|2089.43|2090.8|2089.3|2090.93|2089.43|2090.8|2089.3|0
1646263670000|2022-03-02 23:27:50|2090.84|2089.34|2090.93|2089.43|2090.93|2089.43|2090.84|2089.34|0
1646263680000|2022-03-02 23:28:00|2090.84|2089.34|2090.8|2089.3|2090.84|2089.34|2090.8|2089.3|0
1646263690000|2022-03-02 23:28:10|2090.84|2089.34|2090.8|2089.3|2090.84|2089.34|2090.66|2089.16|0
1646263700000|2022-03-02 23:28:20|2090.79|2089.29|2090.8|2089.3|2090.8|2089.3|2090.75|2089.25|0
1646263710000|2022-03-02 23:28:30|2090.79|2089.29|2090.84|2089.34|2090.84|2089.34|2090.75|2089.25|0
1646263720000|2022-03-02 23:28:40|2090.93|2089.43|2091.02|2089.52|2091.02|2089.52|2090.93|2089.43|0
1646263730000|2022-03-02 23:28:50|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|0
1646263740000|2022-03-02 23:29:00|2091.2|2089.7|2091.15|2089.65|2091.2|2089.7|2091.02|2089.52|0
1646263750000|2022-03-02 23:29:10|2091.11|2089.61|2091.02|2089.52|2091.11|2089.61|2091.02|2089.52|0
1646263770000|2022-03-02 23:29:30|2091.11|2089.61|2091.02|2089.52|2091.11|2089.61|2091.02|2089.52|0
1646263780000|2022-03-02 23:29:40|2091.11|2089.61|2091.02|2089.52|2091.11|2089.61|2091.02|2089.52|0
1646263790000|2022-03-02 23:29:50|2091.11|2089.61|2091.11|2089.61|2091.11|2089.61|2091.11|2089.61|0
1646263800000|2022-03-02 23:30:00|2091.15|2089.65|2091.33|2089.83|2091.33|2089.83|2091.15|2089.65|0
1646263810000|2022-03-02 23:30:10|2091.37|2089.87|2091.37|2089.87|2091.37|2089.87|2091.37|2089.87|0
1646263830000|2022-03-02 23:30:30|2091.42|2089.92|2091.28|2089.78|2091.42|2089.92|2091.28|2089.78|0
1646263840000|2022-03-02 23:30:40|2091.33|2089.83|2091.33|2089.83|2091.33|2089.83|2091.33|2089.83|0
1646263850000|2022-03-02 23:30:50|2091.28|2089.78|2091.33|2089.83|2091.37|2089.87|2091.28|2089.78|0
1646263860000|2022-03-02 23:31:00|2091.28|2089.78|2091.37|2089.87|2091.37|2089.87|2091.11|2089.61|0
1646263870000|2022-03-02 23:31:10|2091.51|2090.01|2091.02|2089.52|2091.51|2090.01|2091.02|2089.52|0
1646263880000|2022-03-02 23:31:20|2091.11|2089.61|2090.93|2089.43|2091.11|2089.61|2090.8|2089.3|0
1646263890000|2022-03-02 23:31:30|2090.8|2089.3|2091.28|2089.78|2091.37|2089.87|2090.75|2089.25|0
1646263900000|2022-03-02 23:31:40|2091.33|2089.83|2091.86|2090.36|2091.86|2090.36|2091.33|2089.83|0
1646263910000|2022-03-02 23:31:50|2091.77|2090.27|2092.17|2090.67|2092.17|2090.67|2091.77|2090.27|0
1646263920000|2022-03-02 23:32:00|2092.13|2090.63|2091.95|2090.45|2092.13|2090.63|2091.95|2090.45|0
1646263930000|2022-03-02 23:32:10|2091.86|2090.36|2091.86|2090.36|2091.9|2090.4|2091.86|2090.36|0
1646263940000|2022-03-02 23:32:20|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|2091.73|2090.23|0
1646263950000|2022-03-02 23:32:30|2091.55|2090.05|2091.51|2090.01|2091.55|2090.05|2091.51|2090.01|0
1646263960000|2022-03-02 23:32:40|2091.5|2090|2091.51|2090.01|2091.55|2090.05|2091.42|2089.92|0
1646263970000|2022-03-02 23:32:50|2091.55|2090.05|2091.51|2090.01|2091.55|2090.05|2091.37|2089.87|0
1646263980000|2022-03-02 23:33:00|2091.59|2090.09|2091.59|2090.09|2091.59|2090.09|2091.51|2090.01|0
1646263990000|2022-03-02 23:33:10|2091.55|2090.05|2091.55|2090.05|2091.59|2090.09|2091.55|2090.05|0
1646264000000|2022-03-02 23:33:20|2091.51|2090.01|2091.51|2090.01|2091.51|2090.01|2091.28|2089.78|0
1646264010000|2022-03-02 23:33:30|2091.5|2090|2091.42|2089.92|2091.5|2090|2091.37|2089.87|0
1646264030000|2022-03-02 23:33:50|2091.51|2090.01|2091.51|2090.01|2091.51|2090.01|2091.51|2090.01|0
1646264040000|2022-03-02 23:34:00|2091.59|2090.09|2091.37|2089.87|2091.59|2090.09|2091.15|2089.65|0
1646264050000|2022-03-02 23:34:10|2091.51|2090.01|2091.42|2089.92|2091.51|2090.01|2091.42|2089.92|0
1646264060000|2022-03-02 23:34:20|2091.51|2090.01|2091.9|2090.4|2091.9|2090.4|2091.51|2090.01|0
1646264070000|2022-03-02 23:34:30|2091.86|2090.36|2091.86|2090.36|2091.86|2090.36|2091.86|2090.36|0
1646264080000|2022-03-02 23:34:40|2091.9|2090.4|2091.86|2090.36|2091.95|2090.45|2091.86|2090.36|0
1646264090000|2022-03-02 23:34:50|2091.77|2090.27|2091.77|2090.27|2091.95|2090.45|2091.73|2090.23|0
1646264100000|2022-03-02 23:35:00|2091.86|2090.36|2091.42|2089.92|2091.86|2090.36|2091.42|2089.92|0
1646264110000|2022-03-02 23:35:10|2091.51|2090.01|2091.42|2089.92|2091.55|2090.05|2091.37|2089.87|0
1646264120000|2022-03-02 23:35:20|2091.37|2089.87|2091.37|2089.87|2091.37|2089.87|2091.37|2089.87|0
1646264130000|2022-03-02 23:35:30|2091.33|2089.83|2091.55|2090.05|2091.55|2090.05|2091.28|2089.78|0
1646264140000|2022-03-02 23:35:40|2091.37|2089.87|2091.33|2089.83|2091.37|2089.87|2091.28|2089.78|0
1646264150000|2022-03-02 23:35:50|2091.28|2089.78|2091.15|2089.65|2091.28|2089.78|2091.15|2089.65|0
1646264160000|2022-03-02 23:36:00|2091.2|2089.7|2091.02|2089.52|2091.2|2089.7|2091.02|2089.52|0
1646264170000|2022-03-02 23:36:10|2090.97|2089.47|2090.93|2089.43|2090.97|2089.47|2090.93|2089.43|0
1646264180000|2022-03-02 23:36:20|2090.97|2089.47|2090.84|2089.34|2090.97|2089.47|2090.84|2089.34|0
1646264190000|2022-03-02 23:36:30|2090.8|2089.3|2090.93|2089.43|2090.93|2089.43|2090.8|2089.3|0
1646264200000|2022-03-02 23:36:40|2091.02|2089.52|2090.93|2089.43|2091.02|2089.52|2090.93|2089.43|0
1646264210000|2022-03-02 23:36:50|2090.8|2089.3|2090.75|2089.25|2090.93|2089.43|2090.75|2089.25|0
1646264220000|2022-03-02 23:37:00|2090.66|2089.16|2090.93|2089.43|2090.97|2089.47|2090.66|2089.16|0
1646264230000|2022-03-02 23:37:10|2090.84|2089.34|2090.84|2089.34|2090.84|2089.34|2090.84|2089.34|0
1646264240000|2022-03-02 23:37:20|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|0
1646264250000|2022-03-02 23:37:30|2090.84|2089.34|2090.8|2089.3|2090.84|2089.34|2090.8|2089.3|0
1646264260000|2022-03-02 23:37:40|2090.79|2089.29|2090.66|2089.16|2090.79|2089.29|2090.66|2089.16|0
1646264270000|2022-03-02 23:37:50|2090.75|2089.25|2090.75|2089.25|2090.8|2089.3|2090.66|2089.16|0
1646264280000|2022-03-02 23:38:00|2090.66|2089.16|2090.66|2089.16|2090.8|2089.3|2090.66|2089.16|0
1646264290000|2022-03-02 23:38:10|2090.75|2089.25|2090.62|2089.12|2090.75|2089.25|2090.62|2089.12|0
1646264300000|2022-03-02 23:38:20|2090.57|2089.07|2090.8|2089.3|2090.8|2089.3|2090.57|2089.07|0
1646264310000|2022-03-02 23:38:30|2090.79|2089.29|2090.8|2089.3|2090.8|2089.3|2090.66|2089.16|0
1646264320000|2022-03-02 23:38:40|2090.79|2089.29|2090.66|2089.16|2090.79|2089.29|2090.66|2089.16|0
1646264330000|2022-03-02 23:38:50|2090.75|2089.25|2090.8|2089.3|2090.8|2089.3|2090.75|2089.25|0
1646264340000|2022-03-02 23:39:00|2090.79|2089.29|2090.8|2089.3|2090.8|2089.3|2090.57|2089.07|0
1646264350000|2022-03-02 23:39:10|2090.79|2089.29|2090.93|2089.43|2090.93|2089.43|2090.75|2089.25|0
1646264390000|2022-03-02 23:39:50|2090.8|2089.3|2090.57|2089.07|2090.8|2089.3|2090.57|2089.07|0
1646264420000|2022-03-02 23:40:20|2090.44|2088.94|2090.57|2089.07|2090.57|2089.07|2090.44|2088.94|0
1646264430000|2022-03-02 23:40:30|2090.44|2088.94|2090.44|2088.94|2090.44|2088.94|2090.44|2088.94|0
1646264440000|2022-03-02 23:40:40|2090.49|2088.99|2090.44|2088.94|2090.49|2088.99|2090.44|2088.94|0
1646264450000|2022-03-02 23:40:50|2090.49|2088.99|2090.49|2088.99|2090.49|2088.99|2090.49|2088.99|0
1646264460000|2022-03-02 23:41:00|2090.57|2089.07|2090.66|2089.16|2090.66|2089.16|2090.57|2089.07|0
1646264470000|2022-03-02 23:41:10|2090.62|2089.12|2090.57|2089.07|2090.62|2089.12|2090.57|2089.07|0
1646264480000|2022-03-02 23:41:20|2090.49|2088.99|2090.49|2088.99|2090.49|2088.99|2090.49|2088.99|0
1646264490000|2022-03-02 23:41:30|2090.48|2088.98|2090.44|2088.94|2090.48|2088.98|2090.44|2088.94|0
1646264500000|2022-03-02 23:41:40|2090.22|2088.72|2090.4|2088.9|2090.4|2088.9|2090.09|2088.59|0
1646264510000|2022-03-02 23:41:50|2090.35|2088.85|2090.4|2088.9|2090.44|2088.94|2090.35|2088.85|0
1646264520000|2022-03-02 23:42:00|2090.35|2088.85|2090.4|2088.9|2090.44|2088.94|2090.35|2088.85|0
1646264530000|2022-03-02 23:42:10|2090.35|2088.85|2090.26|2088.76|2090.35|2088.85|2090.22|2088.72|0
1646264540000|2022-03-02 23:42:20|2090.35|2088.85|2090.26|2088.76|2090.35|2088.85|2090.26|2088.76|0
1646264550000|2022-03-02 23:42:30|2090.22|2088.72|2090.26|2088.76|2090.26|2088.76|2090.09|2088.59|0
1646264560000|2022-03-02 23:42:40|2090.22|2088.72|2090.09|2088.59|2090.22|2088.72|2090.09|2088.59|0
1646264570000|2022-03-02 23:42:50|2090.17|2088.67|2090.22|2088.72|2090.22|2088.72|2090.17|2088.67|0
1646264580000|2022-03-02 23:43:00|2090.17|2088.67|2090.09|2088.59|2090.17|2088.67|2090.09|2088.59|0
1646264590000|2022-03-02 23:43:10|2090.17|2088.67|2090.09|2088.59|2090.22|2088.72|2090.09|2088.59|0
1646264600000|2022-03-02 23:43:20|2090.17|2088.67|2090.35|2088.85|2090.35|2088.85|2090.17|2088.67|0
1646264610000|2022-03-02 23:43:30|2090.26|2088.76|2090.09|2088.59|2090.26|2088.76|2090.09|2088.59|0
1646264620000|2022-03-02 23:43:40|2090.17|2088.67|2090.22|2088.72|2090.22|2088.72|2090.17|2088.67|0
1646264630000|2022-03-02 23:43:50|2090.09|2088.59|2090|2088.5|2090.09|2088.59|2090|2088.5|0
1646264640000|2022-03-02 23:44:00|2089.86|2088.36|2090.09|2088.59|2090.09|2088.59|2089.86|2088.36|0
1646264650000|2022-03-02 23:44:10|2090.04|2088.54|2090.04|2088.54|2090.04|2088.54|2090|2088.5|0
1646264660000|2022-03-02 23:44:20|2089.86|2088.36|2089.86|2088.36|2089.86|2088.36|2089.86|2088.36|0
1646264670000|2022-03-02 23:44:30|2089.87|2088.37|2089.86|2088.36|2090|2088.5|2089.86|2088.36|0
1646264680000|2022-03-02 23:44:40|2089.87|2088.37|2089.86|2088.36|2090|2088.5|2089.86|2088.36|0
1646264690000|2022-03-02 23:44:50|2089.87|2088.37|2090|2088.5|2090|2088.5|2089.86|2088.36|0
1646264700000|2022-03-02 23:45:00|2090.09|2088.59|2090.09|2088.59|2090.22|2088.72|2090.04|2088.54|0
1646264710000|2022-03-02 23:45:10|2090.22|2088.72|2090.22|2088.72|2090.22|2088.72|2090.22|2088.72|0
1646264720000|2022-03-02 23:45:20|2090.35|2088.85|2090.35|2088.85|2090.35|2088.85|2090.35|2088.85|0
1646264730000|2022-03-02 23:45:30|2090.26|2088.76|2090.09|2088.59|2090.26|2088.76|2090.09|2088.59|0
1646264740000|2022-03-02 23:45:40|2090.22|2088.72|2090.09|2088.59|2090.22|2088.72|2090.09|2088.59|0
1646264750000|2022-03-02 23:45:50|2090.22|2088.72|2090.22|2088.72|2090.35|2088.85|2090.22|2088.72|0
1646264760000|2022-03-02 23:46:00|2090.35|2088.85|2090.17|2088.67|2090.35|2088.85|2090.17|2088.67|0
1646264770000|2022-03-02 23:46:10|2090.09|2088.59|2090.09|2088.59|2090.22|2088.72|2090|2088.5|0
1646264780000|2022-03-02 23:46:20|2090.08|2088.58|2090.35|2088.85|2090.35|2088.85|2090|2088.5|0
1646264790000|2022-03-02 23:46:30|2090.44|2088.94|2090.44|2088.94|2090.49|2088.99|2090.35|2088.85|0
1646264800000|2022-03-02 23:46:40|2090.49|2088.99|2090.49|2088.99|2090.49|2088.99|2090.44|2088.94|0
1646264810000|2022-03-02 23:46:50|2090.57|2089.07|2090.49|2088.99|2090.57|2089.07|2090.44|2088.94|0
1646264820000|2022-03-02 23:47:00|2090.57|2089.07|2090.8|2089.3|2090.8|2089.3|2090.57|2089.07|0
1646264830000|2022-03-02 23:47:10|2090.84|2089.34|2090.93|2089.43|2090.93|2089.43|2090.84|2089.34|0
1646264840000|2022-03-02 23:47:20|2091.02|2089.52|2091.11|2089.61|2091.11|2089.61|2091.02|2089.52|0
1646264850000|2022-03-02 23:47:30|2091.1|2089.6|2091.2|2089.7|2091.2|2089.7|2091.02|2089.52|0
1646264860000|2022-03-02 23:47:40|2091.28|2089.78|2091.15|2089.65|2091.28|2089.78|2091.15|2089.65|0
1646264870000|2022-03-02 23:47:50|2091.11|2089.61|2091.15|2089.65|2091.15|2089.65|2091.11|2089.61|0
1646264880000|2022-03-02 23:48:00|2091.11|2089.61|2091.15|2089.65|2091.15|2089.65|2091.11|2089.61|0
1646264890000|2022-03-02 23:48:10|2091.28|2089.78|2091.15|2089.65|2091.28|2089.78|2091.15|2089.65|0
1646264900000|2022-03-02 23:48:20|2091.11|2089.61|2091.11|2089.61|2091.11|2089.61|2091.02|2089.52|0
1646264910000|2022-03-02 23:48:30|2091.1|2089.6|2090.93|2089.43|2091.1|2089.6|2090.93|2089.43|0
1646264920000|2022-03-02 23:48:40|2090.84|2089.34|2090.93|2089.43|2090.93|2089.43|2090.84|2089.34|0
1646264930000|2022-03-02 23:48:50|2091.02|2089.52|2091.2|2089.7|2091.28|2089.78|2091.02|2089.52|0
1646264940000|2022-03-02 23:49:00|2091.28|2089.78|2091.15|2089.65|2091.28|2089.78|2091.15|2089.65|0
1646264990000|2022-03-02 23:49:50|2091.11|2089.61|2091.11|2089.61|2091.11|2089.61|2091.11|2089.61|0
1646265000000|2022-03-02 23:50:00|2091.15|2089.65|2091.15|2089.65|2091.2|2089.7|2091.11|2089.61|0
1646265010000|2022-03-02 23:50:10|2091.2|2089.7|2091.15|2089.65|2091.2|2089.7|2091.15|2089.65|0
1646265020000|2022-03-02 23:50:20|2091.2|2089.7|2091.2|2089.7|2091.2|2089.7|2091.2|2089.7|0
1646265030000|2022-03-02 23:50:30|2091.19|2089.69|2091.28|2089.78|2091.33|2089.83|2091.15|2089.65|0
1646265040000|2022-03-02 23:50:40|2091.33|2089.83|2091.51|2090.01|2091.55|2090.05|2091.33|2089.83|0
1646265050000|2022-03-02 23:50:50|2091.55|2090.05|2091.51|2090.01|2091.55|2090.05|2091.51|2090.01|0
1646265060000|2022-03-02 23:51:00|2091.55|2090.05|2091.51|2090.01|2091.59|2090.09|2091.51|2090.01|0
1646265070000|2022-03-02 23:51:10|2091.55|2090.05|2091.59|2090.09|2091.59|2090.09|2091.55|2090.05|0
1646265080000|2022-03-02 23:51:20|2091.6|2090.1|2091.73|2090.23|2091.73|2090.23|2091.6|2090.1|0
1646265090000|2022-03-02 23:51:30|2091.77|2090.27|2091.73|2090.23|2091.86|2090.36|2091.73|2090.23|0
1646265100000|2022-03-02 23:51:40|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|0
1646265110000|2022-03-02 23:51:50|2091.86|2090.36|2091.77|2090.27|2091.86|2090.36|2091.77|2090.27|0
1646265120000|2022-03-02 23:52:00|2091.73|2090.23|2091.73|2090.23|2091.86|2090.36|2091.73|2090.23|0
1646265130000|2022-03-02 23:52:10|2091.77|2090.27|2091.86|2090.36|2091.86|2090.36|2091.77|2090.27|0
1646265150000|2022-03-02 23:52:30|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|0
1646265160000|2022-03-02 23:52:40|2091.73|2090.23|2091.59|2090.09|2091.73|2090.23|2091.59|2090.09|0
1646265170000|2022-03-02 23:52:50|2091.6|2090.1|2091.68|2090.18|2091.68|2090.18|2091.59|2090.09|0
1646265180000|2022-03-02 23:53:00|2091.73|2090.23|2091.51|2090.01|2091.73|2090.23|2091.51|2090.01|0
1646265190000|2022-03-02 23:53:10|2091.5|2090|2091.33|2089.83|2091.5|2090|2091.28|2089.78|0
1646265200000|2022-03-02 23:53:20|2091.37|2089.87|2091.37|2089.87|2091.37|2089.87|2091.37|2089.87|0
1646265210000|2022-03-02 23:53:30|2091.28|2089.78|2091.37|2089.87|2091.37|2089.87|2091.28|2089.78|0
1646265260000|2022-03-02 23:54:20|2091.42|2089.92|2091.51|2090.01|2091.59|2090.09|2091.42|2089.92|0
1646265270000|2022-03-02 23:54:30|2091.55|2090.05|2091.55|2090.05|2091.55|2090.05|2091.55|2090.05|0
1646265280000|2022-03-02 23:54:40|2091.59|2090.09|2091.73|2090.23|2091.73|2090.23|2091.59|2090.09|0
1646265290000|2022-03-02 23:54:50|2091.77|2090.27|2091.73|2090.23|2091.77|2090.27|2091.73|2090.23|0
1646265300000|2022-03-02 23:55:00|2091.77|2090.27|2091.73|2090.23|2091.77|2090.27|2091.73|2090.23|0
1646265310000|2022-03-02 23:55:10|2091.86|2090.36|2091.9|2090.4|2091.9|2090.4|2091.86|2090.36|0
1646265320000|2022-03-02 23:55:20|2091.86|2090.36|2091.95|2090.45|2091.95|2090.45|2091.86|2090.36|0
1646265330000|2022-03-02 23:55:30|2091.9|2090.4|2091.77|2090.27|2091.9|2090.4|2091.77|2090.27|0
1646265340000|2022-03-02 23:55:40|2091.73|2090.23|2091.68|2090.18|2091.73|2090.23|2091.59|2090.09|0
1646265350000|2022-03-02 23:55:50|2091.73|2090.23|2091.73|2090.23|2091.73|2090.23|2091.73|2090.23|0
1646265360000|2022-03-02 23:56:00|2091.72|2090.22|2091.59|2090.09|2091.72|2090.22|2091.55|2090.05|0
1646265390000|2022-03-02 23:56:30|2091.51|2090.01|2091.59|2090.09|2091.59|2090.09|2091.51|2090.01|0
1646265410000|2022-03-02 23:56:50|2091.6|2090.1|2091.73|2090.23|2091.73|2090.23|2091.6|2090.1|0
1646265420000|2022-03-02 23:57:00|2091.86|2090.36|2091.73|2090.23|2091.86|2090.36|2091.73|2090.23|0
1646265430000|2022-03-02 23:57:10|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|0
1646265440000|2022-03-02 23:57:20|2091.86|2090.36|2091.77|2090.27|2091.86|2090.36|2091.77|2090.27|0
1646265450000|2022-03-02 23:57:30|2091.73|2090.23|2091.73|2090.23|2091.77|2090.27|2091.73|2090.23|0
1646265460000|2022-03-02 23:57:40|2091.77|2090.27|2091.73|2090.23|2091.77|2090.27|2091.59|2090.09|0
1646265480000|2022-03-02 23:58:00|2091.68|2090.18|2091.51|2090.01|2091.68|2090.18|2091.51|2090.01|0
1646265490000|2022-03-02 23:58:10|2091.5|2090|2091.59|2090.09|2091.59|2090.09|2091.42|2089.92|0
1646265500000|2022-03-02 23:58:20|2091.55|2090.05|2091.59|2090.09|2091.59|2090.09|2091.37|2089.87|0
1646265520000|2022-03-02 23:58:40|2091.6|2090.1|2091.73|2090.23|2091.86|2090.36|2091.6|2090.1|0
1646265550000|2022-03-02 23:59:10|2091.77|2090.27|2091.73|2090.23|2091.77|2090.27|2091.73|2090.23|0
1646265570000|2022-03-02 23:59:30|2091.72|2090.22|2091.51|2090.01|2091.72|2090.22|2091.51|2090.01|0
1646265580000|2022-03-02 23:59:40|2091.59|2090.09|2091.68|2090.18|2091.73|2090.23|2091.59|2090.09|0
1646265590000|2022-03-02 23:59:50|2091.73|2090.23|2091.55|2090.05|2091.73|2090.23|2091.51|2090.01|0
1646265600000|2022-03-03 00:00:00|2091.56|2090.06|2091.73|2090.23|2091.95|2090.45|2091.56|2090.06|0
1646265610000|2022-03-03 00:00:10|2091.68|2090.18|2091.59|2090.09|2091.95|2090.45|2091.59|2090.09|0
1646265620000|2022-03-03 00:00:20|2091.6|2090.1|2091.59|2090.09|2091.73|2090.23|2091.59|2090.09|0
1646265630000|2022-03-03 00:00:30|2091.6|2090.1|2091.73|2090.23|2091.73|2090.23|2091.6|2090.1|0
1646265640000|2022-03-03 00:00:40|2091.86|2090.36|2091.73|2090.23|2091.9|2090.4|2091.73|2090.23|0
1646265650000|2022-03-03 00:00:50|2091.72|2090.22|2091.86|2090.36|2091.86|2090.36|2091.55|2090.05|0
1646265660000|2022-03-03 00:01:00|2091.95|2090.45|2091.95|2090.45|2091.95|2090.45|2091.95|2090.45|0
1646265670000|2022-03-03 00:01:10|2091.86|2090.36|2091.99|2090.49|2092.08|2090.58|2091.77|2090.27|0
1646265680000|2022-03-03 00:01:20|2091.95|2090.45|2091.95|2090.45|2092.08|2090.58|2091.95|2090.45|0
1646265690000|2022-03-03 00:01:30|2091.99|2090.49|2092.08|2090.58|2092.08|2090.58|2091.95|2090.45|0
1646265700000|2022-03-03 00:01:40|2091.99|2090.49|2092.17|2090.67|2092.3|2090.8|2091.99|2090.49|0
1646265710000|2022-03-03 00:01:50|2092.26|2090.76|2092.3|2090.8|2092.3|2090.8|2092.26|2090.76|0
1646265720000|2022-03-03 00:02:00|2092.35|2090.85|2092.08|2090.58|2092.35|2090.85|2092.08|2090.58|0
1646265730000|2022-03-03 00:02:10|2092.17|2090.67|2092.3|2090.8|2092.3|2090.8|2092.17|2090.67|0
1646265740000|2022-03-03 00:02:20|2092.31|2090.81|2092.53|2091.03|2092.66|2091.16|2092.31|2090.81|0
1646265750000|2022-03-03 00:02:30|2092.61|2091.11|2092.44|2090.94|2092.66|2091.16|2092.44|2090.94|0
1646265760000|2022-03-03 00:02:40|2092.35|2090.85|2092.17|2090.67|2092.35|2090.85|2092.17|2090.67|0
1646265770000|2022-03-03 00:02:50|2092.08|2090.58|2091.99|2090.49|2092.17|2090.67|2091.95|2090.45|0
1646265780000|2022-03-03 00:03:00|2092.08|2090.58|2091.86|2090.36|2092.08|2090.58|2091.86|2090.36|0
1646265790000|2022-03-03 00:03:10|2091.95|2090.45|2091.95|2090.45|2092.17|2090.67|2091.95|2090.45|0
1646265800000|2022-03-03 00:03:20|2091.99|2090.49|2092.08|2090.58|2092.08|2090.58|2091.86|2090.36|0
1646265810000|2022-03-03 00:03:30|2092.13|2090.63|2092.13|2090.63|2092.17|2090.67|2092.13|2090.63|0
1646265820000|2022-03-03 00:03:40|2092.08|2090.58|2092.08|2090.58|2092.08|2090.58|2092.08|2090.58|0
1646265830000|2022-03-03 00:03:50|2092.13|2090.63|2092.17|2090.67|2092.17|2090.67|2092.08|2090.58|0
1646265840000|2022-03-03 00:04:00|2092.3|2090.8|2092.17|2090.67|2092.3|2090.8|2092.13|2090.63|0
1646265850000|2022-03-03 00:04:10|2092.08|2090.58|2091.59|2090.09|2092.08|2090.58|2091.59|2090.09|0
1646265860000|2022-03-03 00:04:20|2091.51|2090.01|2091.73|2090.23|2091.73|2090.23|2091.51|2090.01|0
1646265870000|2022-03-03 00:04:30|2091.86|2090.36|2091.86|2090.36|2091.86|2090.36|2091.73|2090.23|0
1646265880000|2022-03-03 00:04:40|2091.73|2090.23|2091.73|2090.23|2091.73|2090.23|2091.73|2090.23|0
1646265890000|2022-03-03 00:04:50|2091.77|2090.27|2091.68|2090.18|2091.86|2090.36|2091.55|2090.05|0
1646265900000|2022-03-03 00:05:00|2091.73|2090.23|2091.59|2090.09|2091.86|2090.36|2091.59|2090.09|0
1646265910000|2022-03-03 00:05:10|2091.6|2090.1|2091.86|2090.36|2091.95|2090.45|2091.6|2090.1|0
1646265920000|2022-03-03 00:05:20|2091.73|2090.23|2092.17|2090.67|2092.17|2090.67|2091.73|2090.23|0
1646265930000|2022-03-03 00:05:30|2092.08|2090.58|2091.86|2090.36|2092.08|2090.58|2091.73|2090.23|0
1646265940000|2022-03-03 00:05:40|2091.68|2090.18|2091.51|2090.01|2091.73|2090.23|2091.51|2090.01|0
1646265950000|2022-03-03 00:05:50|2091.5|2090|2091.51|2090.01|2091.51|2090.01|2091.33|2089.83|0
1646265960000|2022-03-03 00:06:00|2091.59|2090.09|2091.59|2090.09|2091.77|2090.27|2091.51|2090.01|0
1646265970000|2022-03-03 00:06:10|2091.55|2090.05|2091.77|2090.27|2091.95|2090.45|2091.55|2090.05|0
1646265980000|2022-03-03 00:06:20|2091.73|2090.23|2091.02|2089.52|2091.77|2090.27|2091.02|2089.52|0
1646265990000|2022-03-03 00:06:30|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|0
1646266000000|2022-03-03 00:06:40|2091.11|2089.61|2091.15|2089.65|2091.28|2089.78|2091.11|2089.61|0
1646266010000|2022-03-03 00:06:50|2091.2|2089.7|2091.28|2089.78|2091.28|2089.78|2091.15|2089.65|0
1646266020000|2022-03-03 00:07:00|2091.2|2089.7|2091.15|2089.65|2091.2|2089.7|2091.11|2089.61|0
1646266030000|2022-03-03 00:07:10|2091.11|2089.61|2091.03|2089.53|2091.12|2089.62|2091.02|2089.52|0
1646266040000|2022-03-03 00:07:20|2091.12|2089.62|2090.94|2089.44|2091.12|2089.62|2090.94|2089.44|0
1646266050000|2022-03-03 00:07:30|2090.98|2089.48|2091.03|2089.53|2091.03|2089.53|2090.94|2089.44|0
1646266060000|2022-03-03 00:07:40|2090.98|2089.48|2090.94|2089.44|2091.03|2089.53|2090.94|2089.44|0
1646266070000|2022-03-03 00:07:50|2090.98|2089.48|2090.94|2089.44|2090.98|2089.48|2090.94|2089.44|0
1646266080000|2022-03-03 00:08:00|2091.03|2089.53|2090.98|2089.48|2091.03|2089.53|2090.85|2089.35|0
1646266090000|2022-03-03 00:08:10|2091.03|2089.53|2091.03|2089.53|2091.29|2089.79|2091.03|2089.53|0
1646266100000|2022-03-03 00:08:20|2090.94|2089.44|2090.94|2089.44|2090.94|2089.44|2090.94|2089.44|0
1646266110000|2022-03-03 00:08:30|2090.98|2089.48|2091.03|2089.53|2091.12|2089.62|2090.94|2089.44|0
1646266120000|2022-03-03 00:08:40|2091.12|2089.62|2090.98|2089.48|2091.12|2089.62|2090.94|2089.44|0
1646266130000|2022-03-03 00:08:50|2090.85|2089.35|2090.94|2089.44|2091.03|2089.53|2090.85|2089.35|0
1646266140000|2022-03-03 00:09:00|2090.98|2089.48|2091.12|2089.62|2091.12|2089.62|2090.94|2089.44|0
1646266150000|2022-03-03 00:09:10|2091.16|2089.66|2091.16|2089.66|2091.16|2089.66|2091.03|2089.53|0
1646266160000|2022-03-03 00:09:20|2091.12|2089.62|2091.16|2089.66|2091.16|2089.66|2091.12|2089.62|0
1646266170000|2022-03-03 00:09:30|2091.29|2089.79|2091.6|2090.1|2091.6|2090.1|2091.29|2089.79|0
1646266180000|2022-03-03 00:09:40|2091.56|2090.06|2091.6|2090.1|2091.6|2090.1|2091.52|2090.02|0
1646266190000|2022-03-03 00:09:50|2091.56|2090.06|2091.52|2090.02|2091.6|2090.1|2091.52|2090.02|0
1646266200000|2022-03-03 00:10:00|2091.6|2090.1|2091.52|2090.02|2091.6|2090.1|2091.52|2090.02|0
1646266210000|2022-03-03 00:10:10|2091.56|2090.06|2091.87|2090.37|2091.87|2090.37|2091.52|2090.02|0
1646266220000|2022-03-03 00:10:20|2091.91|2090.41|2091.74|2090.24|2091.91|2090.41|2091.74|2090.24|0
1646266230000|2022-03-03 00:10:30|2091.78|2090.28|2091.87|2090.37|2091.96|2090.46|2091.78|2090.28|0
1646266240000|2022-03-03 00:10:40|2091.96|2090.46|2091.92|2090.42|2091.96|2090.46|2091.87|2090.37|0
1646266250000|2022-03-03 00:10:50|2091.96|2090.46|2092.31|2090.81|2092.31|2090.81|2091.96|2090.46|0
1646266260000|2022-03-03 00:11:00|2092.27|2090.77|2092.18|2090.68|2092.31|2090.81|2092.18|2090.68|0
1646266270000|2022-03-03 00:11:10|2092.27|2090.77|2092.18|2090.68|2092.27|2090.77|2091.96|2090.46|0
1646266280000|2022-03-03 00:11:20|2092.09|2090.59|2091.96|2090.46|2092.09|2090.59|2091.96|2090.46|0
1646266290000|2022-03-03 00:11:30|2092.09|2090.59|2092.18|2090.68|2092.18|2090.68|2092.09|2090.59|0
1646266300000|2022-03-03 00:11:40|2092.27|2090.77|2092.18|2090.68|2092.27|2090.77|2092.18|2090.68|0
1646266310000|2022-03-03 00:11:50|2092.27|2090.77|2092.09|2090.59|2092.27|2090.77|2092.09|2090.59|0
1646266320000|2022-03-03 00:12:00|2092|2090.5|2091.91|2090.41|2092.09|2090.59|2091.78|2090.28|0
1646266330000|2022-03-03 00:12:10|2091.92|2090.42|2092.18|2090.68|2092.31|2090.81|2091.92|2090.42|0
1646266340000|2022-03-03 00:12:20|2092.27|2090.77|2092.45|2090.95|2092.54|2091.04|2092.27|2090.77|0
1646266350000|2022-03-03 00:12:30|2092.44|2090.94|2092.27|2090.77|2092.44|2090.94|2092.27|2090.77|0
1646266360000|2022-03-03 00:12:40|2092.31|2090.81|2092.31|2090.81|2092.31|2090.81|2092.31|2090.81|0
1646266370000|2022-03-03 00:12:50|2092.36|2090.86|2092.45|2090.95|2092.45|2090.95|2092.36|2090.86|0
1646266380000|2022-03-03 00:13:00|2092.36|2090.86|2092.18|2090.68|2092.45|2090.95|2092.18|2090.68|0
1646266390000|2022-03-03 00:13:10|2092.27|2090.77|2092.18|2090.68|2092.27|2090.77|2092.18|2090.68|0
1646266400000|2022-03-03 00:13:20|2092.27|2090.77|2092.27|2090.77|2092.27|2090.77|2092.27|2090.77|0
1646266410000|2022-03-03 00:13:30|2092.18|2090.68|2092.14|2090.64|2092.18|2090.68|2092.14|2090.64|0
1646266420000|2022-03-03 00:13:40|2092.09|2090.59|2092.14|2090.64|2092.18|2090.68|2092.09|2090.59|0
1646266430000|2022-03-03 00:13:50|2092.09|2090.59|2091.96|2090.46|2092.09|2090.59|2091.91|2090.41|0
1646266440000|2022-03-03 00:14:00|2091.91|2090.41|2092.09|2090.59|2092.09|2090.59|2091.91|2090.41|0
1646266450000|2022-03-03 00:14:10|2092.1|2090.6|2092.31|2090.81|2092.45|2090.95|2092.1|2090.6|0
1646266460000|2022-03-03 00:14:20|2092.18|2090.68|2092.14|2090.64|2092.18|2090.68|2092.09|2090.59|0
1646266470000|2022-03-03 00:14:30|2092.09|2090.59|2091.96|2090.46|2092.09|2090.59|2091.96|2090.46|0
1646266490000|2022-03-03 00:14:50|2092.09|2090.59|2091.92|2090.42|2092.09|2090.59|2091.87|2090.37|0
1646266500000|2022-03-03 00:15:00|2091.96|2090.46|2092.09|2090.59|2092.09|2090.59|2091.87|2090.37|0
1646266510000|2022-03-03 00:15:10|2092.14|2090.64|2091.22|2089.72|2092.14|2090.64|2091.09|2089.59|0
1646266520000|2022-03-03 00:15:20|2091.09|2089.59|2091.66|2090.16|2091.88|2090.38|2091|2089.5|0
1646266530000|2022-03-03 00:15:30|2091.53|2090.03|2091.22|2089.72|2091.53|2090.03|2090.87|2089.37|0
1646266540000|2022-03-03 00:15:40|2091.31|2089.81|2091.22|2089.72|2091.44|2089.94|2091.22|2089.72|0
1646266550000|2022-03-03 00:15:50|2091.21|2089.71|2090.78|2089.28|2091.21|2089.71|2090.78|2089.28|0
1646266560000|2022-03-03 00:16:00|2090.65|2089.15|2090.65|2089.15|2090.65|2089.15|2090.21|2088.71|0
1646266570000|2022-03-03 00:16:10|2090.64|2089.14|2089.76|2088.26|2090.64|2089.14|2089.46|2087.96|0
1646266580000|2022-03-03 00:16:20|2089.55|2088.05|2089.46|2087.96|2089.55|2088.05|2089.11|2087.61|0
1646266590000|2022-03-03 00:16:30|2089.55|2088.05|2089.55|2088.05|2089.68|2088.18|2089.55|2088.05|0
1646266600000|2022-03-03 00:16:40|2089.46|2087.96|2089.46|2087.96|2089.46|2087.96|2089.33|2087.83|0
1646266610000|2022-03-03 00:16:50|2089.77|2088.27|2090.12|2088.62|2090.12|2088.62|2089.77|2088.27|0
1646266620000|2022-03-03 00:17:00|2090.2|2088.7|2090.42|2088.92|2090.64|2089.14|2090.2|2088.7|0
1646266630000|2022-03-03 00:17:10|2090.43|2088.93|2090.44|2088.94|2090.44|2088.94|2090.2|2088.7|0
1646266640000|2022-03-03 00:17:20|2090.4|2088.9|2090.34|2088.84|2090.4|2088.9|2090.34|2088.84|0
1646266650000|2022-03-03 00:17:30|2090.3|2088.8|2090.34|2088.84|2090.34|2088.84|2090.2|2088.7|0
1646266660000|2022-03-03 00:17:40|2090.42|2088.92|2090.57|2089.07|2090.57|2089.07|2090.42|2088.92|0
1646266680000|2022-03-03 00:18:00|2090.67|2089.17|2091.04|2089.54|2091.04|2089.54|2090.34|2088.84|0
1646266690000|2022-03-03 00:18:10|2091|2089.5|2090.67|2089.17|2091.04|2089.54|2090.67|2089.17|0
1646266710000|2022-03-03 00:18:30|2090.63|2089.13|2090.57|2089.07|2090.63|2089.13|2090.44|2088.94|0
1646266720000|2022-03-03 00:18:40|2090.65|2089.15|2090.81|2089.31|2090.81|2089.31|2090.65|2089.15|0
1646266730000|2022-03-03 00:18:50|2090.77|2089.27|2090.57|2089.07|2090.77|2089.27|2090.57|2089.07|0
1646266740000|2022-03-03 00:19:00|2090.81|2089.31|2091.28|2089.78|2091.28|2089.78|2090.81|2089.31|0
1646266750000|2022-03-03 00:19:10|2091.27|2089.77|2091.38|2089.88|2091.38|2089.88|2091.27|2089.77|0
1646266760000|2022-03-03 00:19:20|2091.41|2089.91|2092.08|2090.58|2092.21|2090.71|2091.41|2089.91|0
1646266770000|2022-03-03 00:19:30|2092.12|2090.62|2092.31|2090.81|2092.92|2091.42|2092.12|2090.62|0
1646266780000|2022-03-03 00:19:40|2092.35|2090.85|2091.37|2089.87|2092.45|2090.95|2091.27|2089.77|0
1646266790000|2022-03-03 00:19:50|2091.41|2089.91|2091.97|2090.47|2091.97|2090.47|2091.41|2089.91|0
1646266800000|2022-03-03 00:20:00|2092.01|2090.51|2092.44|2090.94|2092.44|2090.94|2092.01|2090.51|0
1646266810000|2022-03-03 00:20:10|2092.52|2091.02|2093.15|2091.65|2093.15|2091.65|2092.52|2091.02|0
1646266820000|2022-03-03 00:20:20|2093.07|2091.57|2092.91|2091.41|2093.07|2091.57|2092.68|2091.18|0
1646266830000|2022-03-03 00:20:30|2092.99|2091.49|2093.22|2091.72|2093.22|2091.72|2092.91|2091.41|0
1646266840000|2022-03-03 00:20:40|2093.38|2091.88|2093.14|2091.64|2093.48|2091.98|2093.14|2091.64|0
1646266850000|2022-03-03 00:20:50|2093.22|2091.72|2093.61|2092.11|2093.61|2092.11|2093.22|2091.72|0
1646266860000|2022-03-03 00:21:00|2093.58|2092.08|2093.66|2092.16|2093.66|2092.16|2093.48|2091.98|0
1646266870000|2022-03-03 00:21:10|2093.72|2092.22|2093.48|2091.98|2093.72|2092.22|2093.48|2091.98|0
1646266880000|2022-03-03 00:21:20|2093.52|2092.02|2093.38|2091.88|2093.72|2092.22|2093.38|2091.88|0
1646266890000|2022-03-03 00:21:30|2093.42|2091.92|2093.15|2091.65|2093.62|2092.12|2093.15|2091.65|0
1646266910000|2022-03-03 00:21:50|2093.11|2091.61|2093.01|2091.51|2093.11|2091.61|2093.01|2091.51|0
1646266920000|2022-03-03 00:22:00|2093.05|2091.55|2093.72|2092.22|2093.72|2092.22|2093.05|2091.55|0
1646266930000|2022-03-03 00:22:10|2093.64|2092.14|2093.48|2091.98|2093.64|2092.14|2093.48|2091.98|0
1646266950000|2022-03-03 00:22:30|2093.52|2092.02|2093.62|2092.12|2093.62|2092.12|2093.52|2092.02|0
1646266960000|2022-03-03 00:22:40|2093.66|2092.16|2093.95|2092.45|2093.95|2092.45|2093.66|2092.16|0
1646266980000|2022-03-03 00:23:00|2093.99|2092.49|2094.09|2092.59|2094.09|2092.59|2093.99|2092.49|0
1646267000000|2022-03-03 00:23:20|2093.97|2092.47|2093.72|2092.22|2093.97|2092.47|2093.72|2092.22|0
1646267010000|2022-03-03 00:23:30|2093.68|2092.18|2093.62|2092.12|2093.68|2092.18|2093.62|2092.12|0
1646267020000|2022-03-03 00:23:40|2093.58|2092.08|2092.78|2091.28|2093.58|2092.08|2092.78|2091.28|0
1646267040000|2022-03-03 00:24:00|2092.82|2091.32|2093.48|2091.98|2093.48|2091.98|2092.82|2091.32|0
1646267050000|2022-03-03 00:24:10|2093.72|2092.22|2094.19|2092.69|2094.56|2093.06|2093.72|2092.22|0
1646267060000|2022-03-03 00:24:20|2094.15|2092.65|2093.91|2092.41|2094.15|2092.65|2093.85|2092.35|0
1646267070000|2022-03-03 00:24:30|2093.85|2092.35|2093.85|2092.35|2093.85|2092.35|2093.38|2091.88|0
1646267080000|2022-03-03 00:24:40|2093.95|2092.45|2093.95|2092.45|2093.95|2092.45|2093.95|2092.45|0
1646267090000|2022-03-03 00:24:50|2094.03|2092.53|2094.08|2092.58|2094.18|2092.68|2094.03|2092.53|0
1646267100000|2022-03-03 00:25:00|2094.04|2092.54|2093.95|2092.45|2094.04|2092.54|2093.85|2092.35|0
1646267110000|2022-03-03 00:25:10|2094.07|2092.57|2094.18|2092.68|2094.32|2092.82|2094.07|2092.57|0
1646267130000|2022-03-03 00:25:30|2094.14|2092.64|2093.95|2092.45|2094.14|2092.64|2093.95|2092.45|0
1646267140000|2022-03-03 00:25:40|2093.91|2092.41|2094.42|2092.92|2094.42|2092.92|2093.85|2092.35|0
1646267150000|2022-03-03 00:25:50|2094.38|2092.88|2094.18|2092.68|2094.38|2092.88|2094.18|2092.68|0
1646267160000|2022-03-03 00:26:00|2094.22|2092.72|2094.54|2093.04|2094.78|2093.28|2094.22|2092.72|0
1646267170000|2022-03-03 00:26:10|2094.46|2092.96|2094.54|2093.04|2094.54|2093.04|2094.31|2092.81|0
1646267180000|2022-03-03 00:26:20|2094.58|2093.08|2094.78|2093.28|2094.78|2093.28|2094.58|2093.08|0
1646267190000|2022-03-03 00:26:30|2094.82|2093.32|2094.88|2093.38|2094.88|2093.38|2094.82|2093.32|0
1646267200000|2022-03-03 00:26:40|2095.01|2093.51|2095.25|2093.75|2095.25|2093.75|2095.01|2093.51|0
1646267210000|2022-03-03 00:26:50|2095.29|2093.79|2094.88|2093.38|2095.35|2093.85|2094.88|2093.38|0
1646267220000|2022-03-03 00:27:00|2094.92|2093.42|2095.01|2093.51|2095.02|2093.52|2094.92|2093.42|0
1646267230000|2022-03-03 00:27:10|2094.78|2093.28|2094.54|2093.04|2094.78|2093.28|2094.54|2093.04|0
1646267240000|2022-03-03 00:27:20|2094.41|2092.91|2094.08|2092.58|2094.54|2093.04|2093.84|2092.34|0
1646267250000|2022-03-03 00:27:30|2094.19|2092.69|2094.41|2092.91|2094.41|2092.91|2094.19|2092.69|0
1646267280000|2022-03-03 00:28:00|2094.45|2092.95|2094.41|2092.91|2094.55|2093.05|2094.41|2092.91|0
1646267290000|2022-03-03 00:28:10|2094.37|2092.87|2094.08|2092.58|2094.37|2092.87|2094.08|2092.58|0
1646267300000|2022-03-03 00:28:20|2094.16|2092.66|2094.31|2092.81|2094.31|2092.81|2094.16|2092.66|0
1646267310000|2022-03-03 00:28:30|2094.32|2092.82|2094.31|2092.81|2094.32|2092.82|2094.31|2092.81|0
1646267320000|2022-03-03 00:28:40|2094.27|2092.77|2094.18|2092.68|2094.27|2092.77|2094.18|2092.68|0
1646267330000|2022-03-03 00:28:50|2094.14|2092.64|2094.31|2092.81|2094.31|2092.81|2093.95|2092.45|0
1646267350000|2022-03-03 00:29:10|2094.24|2092.74|2093.85|2092.35|2094.24|2092.74|2093.84|2092.34|0
1646267360000|2022-03-03 00:29:20|2093.84|2092.34|2093.38|2091.88|2093.84|2092.34|2093.38|2091.88|0
1646267380000|2022-03-03 00:29:40|2093.42|2091.92|2094.08|2092.58|2094.08|2092.58|2093.42|2091.92|0
1646267390000|2022-03-03 00:29:50|2094.16|2092.66|2094.55|2093.05|2094.55|2093.05|2094.08|2092.58|0
1646267400000|2022-03-03 00:30:00|2094.47|2092.97|2095.02|2093.52|2095.02|2093.52|2094.31|2092.81|0
1646267410000|2022-03-03 00:30:10|2095.13|2093.63|2095.48|2093.98|2095.72|2094.22|2095.13|2093.63|0
1646267430000|2022-03-03 00:30:30|2095.41|2093.91|2095.35|2093.85|2095.41|2093.91|2095.25|2093.75|0
1646267440000|2022-03-03 00:30:40|2095.31|2093.81|2094.55|2093.05|2095.31|2093.81|2094.55|2093.05|0
1646267450000|2022-03-03 00:30:50|2094.54|2093.04|2094.54|2093.04|2094.54|2093.04|2094.31|2092.81|0
1646267460000|2022-03-03 00:31:00|2094.58|2093.08|2094.65|2093.15|2094.65|2093.15|2094.54|2093.04|0
1646267470000|2022-03-03 00:31:10|2094.69|2093.19|2094.88|2093.38|2095.01|2093.51|2094.69|2093.19|0
1646267490000|2022-03-03 00:31:30|2094.84|2093.34|2094.78|2093.28|2094.84|2093.34|2094.78|2093.28|0
1646267510000|2022-03-03 00:31:50|2094.86|2093.36|2094.86|2093.36|2095.01|2093.51|2094.86|2093.36|0
1646267520000|2022-03-03 00:32:00|2094.55|2093.05|2094.55|2093.05|2094.78|2093.28|2094.55|2093.05|0
1646267530000|2022-03-03 00:32:10|2094.59|2093.09|2094.31|2092.81|2094.65|2093.15|2094.31|2092.81|0
1646267540000|2022-03-03 00:32:20|2094.39|2092.89|2094.78|2093.28|2094.78|2093.28|2094.39|2092.89|0
1646267550000|2022-03-03 00:32:30|2094.66|2093.16|2094.41|2092.91|2094.66|2093.16|2094.41|2092.91|0
1646267570000|2022-03-03 00:32:50|2094.45|2092.95|2094.65|2093.15|2094.65|2093.15|2094.45|2092.95|0
1646267580000|2022-03-03 00:33:00|2094.69|2093.19|2095.02|2093.52|2095.12|2093.62|2094.69|2093.19|0
1646267590000|2022-03-03 00:33:10|2094.98|2093.48|2094.78|2093.28|2094.98|2093.48|2094.78|2093.28|0
1646267610000|2022-03-03 00:33:30|2094.74|2093.24|2094.65|2093.15|2094.74|2093.24|2094.65|2093.15|0
1646267630000|2022-03-03 00:33:50|2094.61|2093.11|2094.55|2093.05|2094.61|2093.11|2094.55|2093.05|0
1646267640000|2022-03-03 00:34:00|2094.51|2093.01|2094.41|2092.91|2094.51|2093.01|2094.41|2092.91|0
1646267650000|2022-03-03 00:34:10|2094.42|2092.92|2094.18|2092.68|2094.42|2092.92|2094.18|2092.68|0
1646267660000|2022-03-03 00:34:20|2094.22|2092.72|2094.18|2092.68|2094.32|2092.82|2094.18|2092.68|0
1646267670000|2022-03-03 00:34:30|2093.85|2092.35|2093.71|2092.21|2093.85|2092.35|2093.71|2092.21|0
1646267680000|2022-03-03 00:34:40|2093.75|2092.25|2093.61|2092.11|2093.85|2092.35|2093.61|2092.11|0
1646267700000|2022-03-03 00:35:00|2093.85|2092.35|2093.85|2092.35|2093.85|2092.35|2093.71|2092.21|0
1646267710000|2022-03-03 00:35:10|2093.81|2092.31|2093.71|2092.21|2093.85|2092.35|2093.71|2092.21|0
1646267730000|2022-03-03 00:35:30|2093.75|2092.25|2093.71|2092.21|2093.85|2092.35|2093.71|2092.21|0
1646267740000|2022-03-03 00:35:40|2093.75|2092.25|2093.61|2092.11|2093.85|2092.35|2093.61|2092.11|0
1646267750000|2022-03-03 00:35:50|2093.57|2092.07|2093.48|2091.98|2093.57|2092.07|2093.48|2091.98|0
1646267760000|2022-03-03 00:36:00|2093.52|2092.02|2093.95|2092.45|2093.95|2092.45|2093.52|2092.02|0
1646267770000|2022-03-03 00:36:10|2093.99|2092.49|2094.08|2092.58|2094.08|2092.58|2093.99|2092.49|0
1646267780000|2022-03-03 00:36:20|2094|2092.5|2094.18|2092.68|2094.18|2092.68|2093.85|2092.35|0
1646267810000|2022-03-03 00:36:50|2094.14|2092.64|2093.95|2092.45|2094.14|2092.64|2093.85|2092.35|0
1646267830000|2022-03-03 00:37:10|2093.99|2092.49|2094.08|2092.58|2094.08|2092.58|2093.99|2092.49|0
1646267840000|2022-03-03 00:37:20|2094.04|2092.54|2093.95|2092.45|2094.04|2092.54|2093.95|2092.45|0
1646267870000|2022-03-03 00:37:50|2093.91|2092.41|2093.85|2092.35|2093.91|2092.41|2093.85|2092.35|0
1646267890000|2022-03-03 00:38:10|2093.97|2092.47|2094.32|2092.82|2094.32|2092.82|2093.97|2092.47|0
1646267910000|2022-03-03 00:38:30|2094.28|2092.78|2094.19|2092.69|2094.28|2092.78|2094.19|2092.69|0
1646267920000|2022-03-03 00:38:40|2094.15|2092.65|2093.95|2092.45|2094.15|2092.65|2093.95|2092.45|0
1646267930000|2022-03-03 00:38:50|2093.91|2092.41|2093.95|2092.45|2093.95|2092.45|2093.72|2092.22|0
1646267960000|2022-03-03 00:39:20|2093.85|2092.35|2093.61|2092.11|2093.85|2092.35|2093.61|2092.11|0
1646267970000|2022-03-03 00:39:30|2093.57|2092.07|2093.48|2091.98|2093.57|2092.07|2093.38|2091.88|0
1646268010000|2022-03-03 00:40:10|2093.44|2091.94|2093.38|2091.88|2093.44|2091.94|2093.38|2091.88|0
1646268020000|2022-03-03 00:40:20|2093.39|2091.89|2093.15|2091.65|2093.39|2091.89|2093.15|2091.65|0
1646268030000|2022-03-03 00:40:30|2093.08|2091.58|2092.92|2091.42|2093.08|2091.58|2092.92|2091.42|0
1646268040000|2022-03-03 00:40:40|2092.88|2091.38|2093.26|2091.76|2093.39|2091.89|2092.79|2091.29|0
1646268050000|2022-03-03 00:40:50|2093.29|2091.79|2093.49|2091.99|2093.62|2092.12|2093.29|2091.79|0
1646268090000|2022-03-03 00:41:30|2093.45|2091.95|2093.26|2091.76|2093.45|2091.95|2093.26|2091.76|0
1646268100000|2022-03-03 00:41:40|2093.22|2091.72|2093.15|2091.65|2093.22|2091.72|2092.92|2091.42|0
1646268110000|2022-03-03 00:41:50|2093.02|2091.52|2093.15|2091.65|2093.15|2091.65|2092.92|2091.42|0
1646268120000|2022-03-03 00:42:00|2093.12|2091.62|2093.15|2091.65|2093.15|2091.65|2093.02|2091.52|0
1646268130000|2022-03-03 00:42:10|2093.04|2091.54|2092.78|2091.28|2093.04|2091.54|2092.78|2091.28|0
1646268140000|2022-03-03 00:42:20|2092.74|2091.24|2092.68|2091.18|2092.74|2091.24|2092.68|2091.18|0
1646268160000|2022-03-03 00:42:40|2092.53|2091.03|2091.98|2090.48|2092.53|2091.03|2091.98|2090.48|0
1646268170000|2022-03-03 00:42:50|2091.9|2090.4|2091.51|2090.01|2091.9|2090.4|2091.51|2090.01|0
1646268180000|2022-03-03 00:43:00|2091.75|2090.25|2091.85|2090.35|2091.98|2090.48|2091.75|2090.25|0
1646268190000|2022-03-03 00:43:10|2091.81|2090.31|2091.51|2090.01|2091.81|2090.31|2091.51|2090.01|0
1646268200000|2022-03-03 00:43:20|2091.48|2089.98|2091.38|2089.88|2091.48|2089.98|2091.28|2089.78|0
1646268210000|2022-03-03 00:43:30|2091.34|2089.84|2091.75|2090.25|2091.75|2090.25|2091.28|2089.78|0
1646268230000|2022-03-03 00:43:50|2091.82|2090.32|2091.98|2090.48|2091.98|2090.48|2091.82|2090.32|0
1646268240000|2022-03-03 00:44:00|2091.9|2090.4|2091.75|2090.25|2091.9|2090.4|2091.75|2090.25|0
1646268250000|2022-03-03 00:44:10|2091.51|2090.01|2091.28|2089.78|2091.51|2090.01|2091.14|2089.64|0
1646268260000|2022-03-03 00:44:20|2091.24|2089.74|2091.51|2090.01|2091.51|2090.01|2091.14|2089.64|0
1646268270000|2022-03-03 00:44:30|2091.55|2090.05|2090.68|2089.18|2091.61|2090.11|2090.68|2089.18|0
1646268280000|2022-03-03 00:44:40|2090.67|2089.17|2090.34|2088.84|2090.67|2089.17|2090.34|2088.84|0
1646268290000|2022-03-03 00:44:50|2090.3|2088.8|2090.57|2089.07|2090.67|2089.17|2090.2|2088.7|0
1646268300000|2022-03-03 00:45:00|2090.53|2089.03|2090.67|2089.17|2090.67|2089.17|2090.34|2088.84|0
1646268310000|2022-03-03 00:45:10|2090.64|2089.14|2091.04|2089.54|2091.04|2089.54|2090.57|2089.07|0
1646268330000|2022-03-03 00:45:30|2090.57|2089.07|2090.44|2088.94|2090.57|2089.07|2090.44|2088.94|0
1646268340000|2022-03-03 00:45:40|2090.4|2088.9|2090.58|2089.08|2090.58|2089.08|2090.34|2088.84|0
1646268350000|2022-03-03 00:45:50|2090.81|2089.31|2091.01|2089.51|2091.05|2089.55|2090.81|2089.31|0
1646268360000|2022-03-03 00:46:00|2090.91|2089.41|2090.4|2088.9|2091.28|2089.78|2090.4|2088.9|0
1646268370000|2022-03-03 00:46:10|2090.34|2088.84|2090.34|2088.84|2090.34|2088.84|2090.34|2088.84|0
1646268380000|2022-03-03 00:46:20|2090.3|2088.8|2090.21|2088.71|2090.34|2088.84|2090.21|2088.71|0
1646268390000|2022-03-03 00:46:30|2090.34|2088.84|2090.21|2088.71|2090.34|2088.84|2090.21|2088.71|0
1646268400000|2022-03-03 00:46:40|2090.17|2088.67|2090.34|2088.84|2090.34|2088.84|2090.11|2088.61|0
1646268410000|2022-03-03 00:46:50|2090.21|2088.71|2090.44|2088.94|2090.44|2088.94|2090.21|2088.71|0
1646268420000|2022-03-03 00:47:00|2090.48|2088.98|2090.58|2089.08|2090.58|2089.08|2090.44|2088.94|0
1646268430000|2022-03-03 00:47:10|2090.44|2088.94|2090.44|2088.94|2090.44|2088.94|2090.44|2088.94|0
1646268440000|2022-03-03 00:47:20|2090.48|2088.98|2090.58|2089.08|2090.58|2089.08|2090.44|2088.94|0
1646268450000|2022-03-03 00:47:30|2090.44|2088.94|2090.44|2088.94|2090.44|2088.94|2090.44|2088.94|0
1646268460000|2022-03-03 00:47:40|2090.48|2088.98|2090.58|2089.08|2090.58|2089.08|2090.48|2088.98|0
1646268470000|2022-03-03 00:47:50|2090.65|2089.15|2091.28|2089.78|2091.28|2089.78|2090.65|2089.15|0
1646268480000|2022-03-03 00:48:00|2091.2|2089.7|2090.58|2089.08|2091.2|2089.7|2090.58|2089.08|0
1646268490000|2022-03-03 00:48:10|2090.62|2089.12|2091.15|2089.65|2091.15|2089.65|2090.62|2089.12|0
1646268500000|2022-03-03 00:48:20|2091.19|2089.69|2091.15|2089.65|2091.28|2089.78|2091.15|2089.65|0
1646268510000|2022-03-03 00:48:30|2091.11|2089.61|2090.91|2089.41|2091.11|2089.61|2090.91|2089.41|0
1646268520000|2022-03-03 00:48:40|2091.03|2089.53|2091.05|2089.55|2091.28|2089.78|2091.03|2089.53|0
1646268530000|2022-03-03 00:48:50|2091.04|2089.54|2090.81|2089.31|2091.04|2089.54|2090.81|2089.31|0
1646268540000|2022-03-03 00:49:00|2090.89|2089.39|2090.91|2089.41|2091.04|2089.54|2090.81|2089.31|0
1646268550000|2022-03-03 00:49:10|2090.95|2089.45|2090.81|2089.31|2091.05|2089.55|2090.81|2089.31|0
1646268560000|2022-03-03 00:49:20|2090.89|2089.39|2091.05|2089.55|2091.05|2089.55|2090.89|2089.39|0
1646268570000|2022-03-03 00:49:30|2091.08|2089.58|2091.15|2089.65|2091.15|2089.65|2091.08|2089.58|0
1646268580000|2022-03-03 00:49:40|2091.38|2089.88|2092.22|2090.72|2092.22|2090.72|2091.38|2089.88|0
1646268610000|2022-03-03 00:50:10|2092.29|2090.79|2092.69|2091.19|2092.69|2091.19|2092.29|2090.79|0
1646268620000|2022-03-03 00:50:20|2092.76|2091.26|2092.92|2091.42|2092.92|2091.42|2092.76|2091.26|0
1646268630000|2022-03-03 00:50:30|2093.16|2091.66|2093.39|2091.89|2093.39|2091.89|2093.16|2091.66|0
1646268650000|2022-03-03 00:50:50|2093.35|2091.85|2093.16|2091.66|2093.35|2091.85|2093.16|2091.66|0
1646268660000|2022-03-03 00:51:00|2093.04|2091.54|2092.45|2090.95|2093.04|2091.54|2092.45|2090.95|0
1646268670000|2022-03-03 00:51:10|2092.42|2090.92|2092.32|2090.82|2092.42|2090.92|2092.32|2090.82|0
1646268680000|2022-03-03 00:51:20|2092.36|2090.86|2092.45|2090.95|2092.45|2090.95|2092.36|2090.86|0
1646268690000|2022-03-03 00:51:30|2092.46|2090.96|2092.79|2091.29|2092.79|2091.29|2092.46|2090.96|0
1646268710000|2022-03-03 00:51:50|2092.75|2091.25|2092.69|2091.19|2092.75|2091.25|2092.69|2091.19|0
1646268720000|2022-03-03 00:52:00|2092.77|2091.27|2093.26|2091.76|2093.26|2091.76|2092.77|2091.27|0
1646268730000|2022-03-03 00:52:10|2093.39|2091.89|2093.5|2092|2093.5|2092|2093.39|2091.89|0
1646268740000|2022-03-03 00:52:20|2093.46|2091.96|2093.03|2091.53|2093.46|2091.96|2093.02|2091.52|0
1646268750000|2022-03-03 00:52:30|2092.99|2091.49|2092.45|2090.95|2092.99|2091.49|2092.45|2090.95|0
1646268760000|2022-03-03 00:52:40|2092.46|2090.96|2092.45|2090.95|2092.46|2090.96|2092.45|2090.95|0
1646268770000|2022-03-03 00:52:50|2092.42|2090.92|2092.32|2090.82|2092.42|2090.92|2092.32|2090.82|0
1646268780000|2022-03-03 00:53:00|2092.28|2090.78|2092.22|2090.72|2092.28|2090.78|2092.22|2090.72|0
1646268800000|2022-03-03 00:53:20|2092.26|2090.76|2092.69|2091.19|2092.69|2091.19|2092.26|2090.76|0
1646268840000|2022-03-03 00:54:00|2092.57|2091.07|2092.22|2090.72|2092.57|2091.07|2092.22|2090.72|0
1646268850000|2022-03-03 00:54:10|2092.14|2090.64|2091.99|2090.49|2092.14|2090.64|2091.99|2090.49|0
1646268860000|2022-03-03 00:54:20|2091.91|2090.41|2091.28|2089.78|2091.91|2090.41|2091.28|2089.78|0
1646268870000|2022-03-03 00:54:30|2091.24|2089.74|2090.92|2089.42|2091.24|2089.74|2090.92|2089.42|0
1646268880000|2022-03-03 00:54:40|2090.96|2089.46|2090.92|2089.42|2091.05|2089.55|2090.92|2089.42|0
1646268890000|2022-03-03 00:54:50|2090.88|2089.38|2092.32|2090.82|2092.32|2090.82|2090.81|2089.31|0
1646268900000|2022-03-03 00:55:00|2092.36|2090.86|2092.46|2090.96|2092.46|2090.96|2092.36|2090.86|0
1646268910000|2022-03-03 00:55:10|2092.69|2091.19|2092.69|2091.19|2092.79|2091.29|2092.69|2091.19|0
1646268920000|2022-03-03 00:55:20|2092.93|2091.43|2092.93|2091.43|2092.93|2091.43|2092.93|2091.43|0
1646268930000|2022-03-03 00:55:30|2092.85|2091.35|2092.56|2091.06|2092.85|2091.35|2092.56|2091.06|0
1646268940000|2022-03-03 00:55:40|2092.52|2091.02|2092.46|2090.96|2092.52|2091.02|2092.46|2090.96|0
1646268950000|2022-03-03 00:55:50|2092.54|2091.04|2092.69|2091.19|2092.69|2091.19|2092.54|2091.04|0
1646268960000|2022-03-03 00:56:00|2092.65|2091.15|2092.56|2091.06|2092.65|2091.15|2092.56|2091.06|0
1646268970000|2022-03-03 00:56:10|2092.6|2091.1|2093.03|2091.53|2093.03|2091.53|2092.6|2091.1|0
1646268980000|2022-03-03 00:56:20|2093.07|2091.57|2093.49|2091.99|2093.49|2091.99|2093.07|2091.57|0
1646268990000|2022-03-03 00:56:30|2093.42|2091.92|2093.26|2091.76|2093.42|2091.92|2093.26|2091.76|0
1646269000000|2022-03-03 00:56:40|2093.22|2091.72|2092.79|2091.29|2093.26|2091.76|2092.79|2091.29|0
1646269010000|2022-03-03 00:56:50|2092.83|2091.33|2092.79|2091.29|2092.92|2091.42|2092.79|2091.29|0
1646269020000|2022-03-03 00:57:00|2092.75|2091.25|2092.79|2091.29|2092.79|2091.29|2092.56|2091.06|0
1646269040000|2022-03-03 00:57:20|2092.83|2091.33|2093.03|2091.53|2093.03|2091.53|2092.83|2091.33|0
1646269050000|2022-03-03 00:57:30|2092.99|2091.49|2092.92|2091.42|2092.99|2091.49|2092.79|2091.29|0
1646269060000|2022-03-03 00:57:40|2092.93|2091.43|2093.03|2091.53|2093.03|2091.53|2092.69|2091.19|0
1646269080000|2022-03-03 00:58:00|2093.02|2091.52|2092.92|2091.42|2093.02|2091.52|2092.92|2091.42|0
1646269090000|2022-03-03 00:58:10|2092.89|2091.39|2092.79|2091.29|2092.89|2091.39|2092.79|2091.29|0
1646269100000|2022-03-03 00:58:20|2092.75|2091.25|2092.79|2091.29|2092.79|2091.29|2092.69|2091.19|0
1646269110000|2022-03-03 00:58:30|2092.75|2091.25|2092.79|2091.29|2092.79|2091.29|2092.56|2091.06|0
1646269120000|2022-03-03 00:58:40|2092.83|2091.33|2092.93|2091.43|2092.93|2091.43|2092.83|2091.33|0
1646269130000|2022-03-03 00:58:50|2092.81|2091.31|2092.56|2091.06|2092.81|2091.31|2092.56|2091.06|0
1646269140000|2022-03-03 00:59:00|2092.52|2091.02|2092.32|2090.82|2092.52|2091.02|2092.32|2090.82|0
1646269160000|2022-03-03 00:59:20|2092.33|2090.83|2092.33|2090.83|2092.33|2090.83|2092.33|2090.83|0
1646269170000|2022-03-03 00:59:30|2092.29|2090.79|2092.32|2090.82|2092.32|2090.82|2091.99|2090.49|0
1646269180000|2022-03-03 00:59:40|2092.4|2090.9|2092.56|2091.06|2092.56|2091.06|2092.4|2090.9|0
1646269190000|2022-03-03 00:59:50|2092.52|2091.02|2092.46|2090.96|2092.52|2091.02|2092.46|2090.96|0
1646269200000|2022-03-03 01:00:00|2092.42|2090.92|2092.22|2090.72|2092.42|2090.92|2092.22|2090.72|0
1646269210000|2022-03-03 01:00:10|2092.18|2090.68|2091.75|2090.25|2092.18|2090.68|2091.75|2090.25|0
1646269220000|2022-03-03 01:00:20|2091.71|2090.21|2091.52|2090.02|2091.71|2090.21|2091.52|2090.02|0
1646269230000|2022-03-03 01:00:30|2091.48|2089.98|2091.62|2090.12|2091.62|2090.12|2091.38|2089.88|0
1646269240000|2022-03-03 01:00:40|2091.58|2090.08|2091.52|2090.02|2091.58|2090.08|2091.52|2090.02|0
1646269250000|2022-03-03 01:00:50|2091.64|2090.14|2091.86|2090.36|2091.86|2090.36|2091.64|2090.14|0
1646269270000|2022-03-03 01:01:10|2091.82|2090.32|2091.63|2090.13|2091.82|2090.32|2091.53|2090.03|0
1646269290000|2022-03-03 01:01:30|2091.39|2089.89|2091.39|2089.89|2091.39|2089.89|2091.39|2089.89|0
1646269300000|2022-03-03 01:01:40|2091.36|2089.86|2091.53|2090.03|2091.53|2090.03|2091.29|2089.79|0
1646269310000|2022-03-03 01:01:50|2091.65|2090.15|2091.83|2090.33|2091.87|2090.37|2091.65|2090.15|0
1646269320000|2022-03-03 01:02:00|2091.76|2090.26|2092.34|2090.84|2092.57|2091.07|2091.76|2090.26|0
1646269330000|2022-03-03 01:02:10|2092.41|2090.91|2093.04|2091.54|2093.04|2091.54|2092.41|2090.91|0
1646269350000|2022-03-03 01:02:30|2093.2|2091.7|2093.51|2092.01|2093.51|2092.01|2093.2|2091.7|0
1646269370000|2022-03-03 01:02:50|2093.47|2091.97|2093.75|2092.25|2093.75|2092.25|2093.17|2091.67|0
1646269390000|2022-03-03 01:03:10|2093.74|2092.24|2093.87|2092.37|2093.88|2092.38|2093.74|2092.24|0
1646269410000|2022-03-03 01:03:30|2093.88|2092.38|2093.97|2092.47|2094.11|2092.61|2093.88|2092.38|0
1646269420000|2022-03-03 01:03:40|2093.87|2092.37|2093.87|2092.37|2093.97|2092.47|2093.87|2092.37|0
1646269430000|2022-03-03 01:03:50|2093.83|2092.33|2093.98|2092.48|2093.98|2092.48|2093.74|2092.24|0
1646269440000|2022-03-03 01:04:00|2093.94|2092.44|2093.88|2092.38|2093.94|2092.44|2093.88|2092.38|0
1646269450000|2022-03-03 01:04:10|2093.96|2092.46|2094.11|2092.61|2094.11|2092.61|2093.96|2092.46|0
1646269460000|2022-03-03 01:04:20|2094.12|2092.62|2093.88|2092.38|2094.22|2092.72|2093.88|2092.38|0
1646269470000|2022-03-03 01:04:30|2093.89|2092.39|2093.65|2092.15|2093.89|2092.39|2093.65|2092.15|0
1646269480000|2022-03-03 01:04:40|2093.69|2092.19|2093.75|2092.25|2093.75|2092.25|2093.69|2092.19|0
1646269490000|2022-03-03 01:04:50|2093.76|2092.26|2093.76|2092.26|2093.89|2092.39|2093.76|2092.26|0
1646269500000|2022-03-03 01:05:00|2093.83|2092.33|2094.23|2092.73|2094.23|2092.73|2093.83|2092.33|0
1646269510000|2022-03-03 01:05:10|2094.22|2092.72|2094.23|2092.73|2094.23|2092.73|2094.22|2092.72|0
1646269530000|2022-03-03 01:05:30|2094.19|2092.69|2093.76|2092.26|2094.19|2092.69|2093.76|2092.26|0
1646269540000|2022-03-03 01:05:40|2093.72|2092.22|2093.66|2092.16|2093.72|2092.22|2093.66|2092.16|0
1646269550000|2022-03-03 01:05:50|2093.65|2092.15|2093.65|2092.15|2093.65|2092.15|2093.65|2092.15|0
1646269560000|2022-03-03 01:06:00|2093.66|2092.16|2093.42|2091.92|2093.66|2092.16|2093.42|2091.92|0
1646269570000|2022-03-03 01:06:10|2093.5|2092|2093.93|2092.43|2093.93|2092.43|2093.5|2092|0
1646269580000|2022-03-03 01:06:20|2093.99|2092.49|2093.66|2092.16|2093.99|2092.49|2093.66|2092.16|0
1646269590000|2022-03-03 01:06:30|2093.62|2092.12|2093.53|2092.03|2093.62|2092.12|2093.53|2092.03|0
1646269600000|2022-03-03 01:06:40|2093.66|2092.16|2093.66|2092.16|2093.66|2092.16|2093.66|2092.16|0
1646269610000|2022-03-03 01:06:50|2093.62|2092.12|2093.42|2091.92|2093.62|2092.12|2093.42|2091.92|0
1646269630000|2022-03-03 01:07:10|2093.5|2092|2093.42|2091.92|2093.65|2092.15|2093.42|2091.92|0
1646269640000|2022-03-03 01:07:20|2093.41|2091.91|2093.18|2091.68|2093.41|2091.91|2093.18|2091.68|0
1646269650000|2022-03-03 01:07:30|2093.22|2091.72|2093.28|2091.78|2093.28|2091.78|2093.18|2091.68|0
1646269660000|2022-03-03 01:07:40|2093.25|2091.75|2093.18|2091.68|2093.25|2091.75|2093.18|2091.68|0
1646269680000|2022-03-03 01:08:00|2093.28|2091.78|2093.28|2091.78|2093.42|2091.92|2093.28|2091.78|0
1646269690000|2022-03-03 01:08:10|2093.36|2091.86|2093.52|2092.02|2093.52|2092.02|2093.36|2091.86|0
1646269700000|2022-03-03 01:08:20|2093.51|2092.01|2093.18|2091.68|2093.51|2092.01|2093.18|2091.68|0
1646269710000|2022-03-03 01:08:30|2093.26|2091.76|2093.52|2092.02|2093.52|2092.02|2093.26|2091.76|0
1646269720000|2022-03-03 01:08:40|2093.56|2092.06|2093.28|2091.78|2093.65|2092.15|2093.28|2091.78|0
1646269730000|2022-03-03 01:08:50|2093.24|2091.74|2093.18|2091.68|2093.24|2091.74|2093.18|2091.68|0
1646269740000|2022-03-03 01:09:00|2093.21|2091.71|2093.51|2092.01|2093.51|2092.01|2093.17|2091.67|0
1646269770000|2022-03-03 01:09:30|2093.47|2091.97|2093.27|2091.77|2093.47|2091.97|2093.27|2091.77|0
1646269790000|2022-03-03 01:09:50|2093.23|2091.73|2093.17|2091.67|2093.23|2091.73|2093.17|2091.67|0
1646269800000|2022-03-03 01:10:00|2093.27|2091.77|2093.27|2091.77|2093.4|2091.9|2092.94|2091.44|0
1646269810000|2022-03-03 01:10:10|2093.23|2091.73|2092.93|2091.43|2093.23|2091.73|2092.93|2091.43|0
1646269820000|2022-03-03 01:10:20|2092.81|2091.31|2092.93|2091.43|2092.93|2091.43|2092.56|2091.06|0
1646269830000|2022-03-03 01:10:30|2092.92|2091.42|2092.92|2091.42|2092.93|2091.43|2092.92|2091.42|0
1646269840000|2022-03-03 01:10:40|2092.93|2091.43|2092.69|2091.19|2092.93|2091.43|2092.69|2091.19|0
1646269850000|2022-03-03 01:10:50|2092.7|2091.2|2093.03|2091.53|2093.03|2091.53|2092.7|2091.2|0
1646269860000|2022-03-03 01:11:00|2093.07|2091.57|2092.69|2091.19|2093.17|2091.67|2092.69|2091.19|0
1646269870000|2022-03-03 01:11:10|2092.7|2091.2|2092.7|2091.2|2092.7|2091.2|2092.7|2091.2|0
1646269890000|2022-03-03 01:11:30|2092.62|2091.12|2092.46|2090.96|2092.62|2091.12|2092.09|2090.59|0
1646269900000|2022-03-03 01:11:40|2092.58|2091.08|2092.8|2091.3|2092.8|2091.3|2092.58|2091.08|0
1646269910000|2022-03-03 01:11:50|2092.84|2091.34|2092.8|2091.3|2092.93|2091.43|2092.8|2091.3|0
1646269920000|2022-03-03 01:12:00|2092.68|2091.18|2092.46|2090.96|2092.68|2091.18|2092.46|2090.96|0
1646269940000|2022-03-03 01:12:20|2092.34|2090.84|2091.86|2090.36|2092.46|2090.96|2091.86|2090.36|0
1646269950000|2022-03-03 01:12:30|2091.82|2090.32|2091.39|2089.89|2091.82|2090.32|2091.39|2089.89|0
1646269960000|2022-03-03 01:12:40|2091.43|2089.93|2092.1|2090.6|2092.1|2090.6|2091.43|2089.93|0
1646269970000|2022-03-03 01:12:50|2092.13|2090.63|2092.33|2090.83|2092.33|2090.83|2092.1|2090.6|0
1646269980000|2022-03-03 01:13:00|2092.37|2090.87|2092.1|2090.6|2092.47|2090.97|2092.1|2090.6|0
1646269990000|2022-03-03 01:13:10|2092.06|2090.56|2091.86|2090.36|2092.06|2090.56|2091.86|2090.36|0
1646270000000|2022-03-03 01:13:20|2091.82|2090.32|2092|2090.5|2092|2090.5|2091.76|2090.26|0
1646270020000|2022-03-03 01:13:40|2091.92|2090.42|2091.53|2090.03|2091.92|2090.42|2091.53|2090.03|0
1646270030000|2022-03-03 01:13:50|2091.72|2090.22|2092.23|2090.73|2092.23|2090.73|2091.72|2090.22|0
1646270040000|2022-03-03 01:14:00|2092.35|2090.85|2092.23|2090.73|2092.57|2091.07|2092.1|2090.6|0
1646270050000|2022-03-03 01:14:10|2092.19|2090.69|2092.1|2090.6|2092.19|2090.69|2092.1|2090.6|0
1646270060000|2022-03-03 01:14:20|2092.02|2090.52|2091.86|2090.36|2092.02|2090.52|2091.86|2090.36|0
1646270070000|2022-03-03 01:14:30|2091.87|2090.37|2092.34|2090.84|2092.34|2090.84|2091.87|2090.37|0
1646270080000|2022-03-03 01:14:40|2092.33|2090.83|2092.27|2090.77|2092.34|2090.84|2092.27|2090.77|0
1646270090000|2022-03-03 01:14:50|2092.24|2090.74|2091.8|2090.3|2092.24|2090.74|2091.8|2090.3|0
1646270100000|2022-03-03 01:15:00|2091.81|2090.31|2091.81|2090.31|2091.81|2090.31|2091.57|2090.07|0
1646270110000|2022-03-03 01:15:10|2091.89|2090.39|2092.04|2090.54|2092.18|2090.68|2091.89|2090.39|0
1646270120000|2022-03-03 01:15:20|2092.05|2090.55|2092.65|2091.15|2092.65|2091.15|2092.05|2090.55|0
1646270130000|2022-03-03 01:15:30|2092.64|2091.14|2092.84|2091.34|2092.88|2091.38|2092.41|2090.91|0
1646270140000|2022-03-03 01:15:40|2092.75|2091.25|2092.75|2091.25|2092.75|2091.25|2092.65|2091.15|0
1646270170000|2022-03-03 01:16:10|2092.72|2091.22|2092.75|2091.25|2092.89|2091.39|2092.65|2091.15|0
1646270180000|2022-03-03 01:16:20|2092.71|2091.21|2092.28|2090.78|2092.71|2091.21|2092.28|2090.78|0
1646270190000|2022-03-03 01:16:30|2092.29|2090.79|2092.29|2090.79|2092.29|2090.79|2092.28|2090.78|0
1646270200000|2022-03-03 01:16:40|2092.25|2090.75|2092.75|2091.25|2092.75|2091.25|2092.18|2090.68|0
1646270210000|2022-03-03 01:16:50|2092.65|2091.15|2092.65|2091.15|2092.65|2091.15|2092.65|2091.15|0
1646270220000|2022-03-03 01:17:00|2092.61|2091.11|2092.52|2091.02|2092.61|2091.11|2092.52|2091.02|0
1646270230000|2022-03-03 01:17:10|2092.48|2090.98|2093.22|2091.72|2093.22|2091.72|2092.42|2090.92|0
1646270240000|2022-03-03 01:17:20|2093.18|2091.68|2093.12|2091.62|2093.18|2091.68|2093.12|2091.62|0
1646270250000|2022-03-03 01:17:30|2092.99|2091.49|2092.99|2091.49|2092.99|2091.49|2092.99|2091.49|0
1646270260000|2022-03-03 01:17:40|2092.95|2091.45|2092.89|2091.39|2092.95|2091.45|2092.89|2091.39|0
1646270280000|2022-03-03 01:18:00|2093|2091.5|2093.22|2091.72|2093.22|2091.72|2093|2091.5|0
1646270290000|2022-03-03 01:18:10|2093.59|2092.09|2093.59|2092.09|2093.59|2092.09|2093.59|2092.09|0
1646270300000|2022-03-03 01:18:20|2093.55|2092.05|2093.12|2091.62|2093.55|2092.05|2093.12|2091.62|0
1646270310000|2022-03-03 01:18:30|2093.35|2091.85|2093.12|2091.62|2093.35|2091.85|2093.12|2091.62|0
1646270320000|2022-03-03 01:18:40|2093.16|2091.66|2093.11|2091.61|2093.22|2091.72|2093.11|2091.61|0
1646270340000|2022-03-03 01:19:00|2093.15|2091.65|2093.22|2091.72|2093.22|2091.72|2093.15|2091.65|0
1646270360000|2022-03-03 01:19:20|2093.18|2091.68|2093.12|2091.62|2093.18|2091.68|2093.12|2091.62|0
1646270370000|2022-03-03 01:19:30|2093.2|2091.7|2092.99|2091.49|2093.35|2091.85|2092.98|2091.48|0
1646270380000|2022-03-03 01:19:40|2092.98|2091.48|2092.98|2091.48|2092.98|2091.48|2092.98|2091.48|0
1646270390000|2022-03-03 01:19:50|2092.95|2091.45|2092.88|2091.38|2092.95|2091.45|2092.88|2091.38|0
1646270400000|2022-03-03 01:20:00|2092.77|2091.27|2092.75|2091.25|2092.77|2091.27|2092.41|2090.91|0
1646270420000|2022-03-03 01:20:20|2092.59|2091.09|2092.28|2090.78|2092.59|2091.09|2092.18|2090.68|0
1646270430000|2022-03-03 01:20:30|2092.24|2090.74|2092.18|2090.68|2092.24|2090.74|2092.18|2090.68|0
1646270440000|2022-03-03 01:20:40|2092.14|2090.64|2091.58|2090.08|2092.14|2090.64|2091.58|2090.08|0
1646270450000|2022-03-03 01:20:50|2091.54|2090.04|2092.05|2090.55|2092.05|2090.55|2091.48|2089.98|0
1646270470000|2022-03-03 01:21:10|2092.01|2090.51|2091.58|2090.08|2092.01|2090.51|2091.58|2090.08|0
1646270480000|2022-03-03 01:21:20|2091.54|2090.04|2091.58|2090.08|2091.58|2090.08|2091.48|2089.98|0
1646270500000|2022-03-03 01:21:40|2091.54|2090.04|2091.48|2089.98|2091.54|2090.04|2091.48|2089.98|0
1646270510000|2022-03-03 01:21:50|2091.55|2090.05|2091.71|2090.21|2091.71|2090.21|2091.55|2090.05|0
1646270520000|2022-03-03 01:22:00|2091.63|2090.13|2091.58|2090.08|2091.71|2090.21|2091.48|2089.98|0
1646270530000|2022-03-03 01:22:10|2091.54|2090.04|2091.11|2089.61|2091.54|2090.04|2091.11|2089.61|0
1646270540000|2022-03-03 01:22:20|2091.07|2089.57|2090.54|2089.04|2091.07|2089.57|2090.41|2088.91|0
1646270550000|2022-03-03 01:22:30|2090.5|2089|2090.77|2089.27|2090.77|2089.27|2090.3|2088.8|0
1646270560000|2022-03-03 01:22:40|2090.78|2089.28|2091.11|2089.61|2091.11|2089.61|2090.78|2089.28|0
1646270570000|2022-03-03 01:22:50|2091.24|2089.74|2091.01|2089.51|2091.24|2089.74|2091.01|2089.51|0
1646270580000|2022-03-03 01:23:00|2090.97|2089.47|2091.01|2089.51|2091.01|2089.51|2090.88|2089.38|0
1646270590000|2022-03-03 01:23:10|2090.97|2089.47|2091.11|2089.61|2091.11|2089.61|2090.54|2089.04|0
1646270600000|2022-03-03 01:23:20|2091.07|2089.57|2091.11|2089.61|2091.11|2089.61|2091.01|2089.51|0
1646270640000|2022-03-03 01:24:00|2091.07|2089.57|2091.01|2089.51|2091.07|2089.57|2090.88|2089.38|0
1646270650000|2022-03-03 01:24:10|2090.86|2089.36|2090.88|2089.38|2090.88|2089.38|2090.41|2088.91|0
1646270670000|2022-03-03 01:24:30|2090.92|2089.42|2090.88|2089.38|2091.01|2089.51|2090.88|2089.38|0
1646270690000|2022-03-03 01:24:50|2090.84|2089.34|2090.41|2088.91|2090.84|2089.34|2090.31|2088.81|0
1646270700000|2022-03-03 01:25:00|2090.52|2089.02|2090.88|2089.38|2090.88|2089.38|2090.52|2089.02|0
1646270710000|2022-03-03 01:25:10|2090.84|2089.34|2090.54|2089.04|2090.84|2089.34|2090.54|2089.04|0
1646270720000|2022-03-03 01:25:20|2090.5|2089|2090.31|2088.81|2090.5|2089|2090.31|2088.81|0
1646270740000|2022-03-03 01:25:40|2090.38|2088.88|2090.77|2089.27|2090.77|2089.27|2090.38|2088.88|0
1646270750000|2022-03-03 01:25:50|2090.78|2089.28|2090.88|2089.38|2090.88|2089.38|2090.78|2089.28|0
1646270760000|2022-03-03 01:26:00|2090.87|2089.37|2090.3|2088.8|2090.87|2089.37|2090.3|2088.8|0
1646270770000|2022-03-03 01:26:10|2090.31|2088.81|2090.31|2088.81|2090.31|2088.81|2090.31|2088.81|0
1646270780000|2022-03-03 01:26:20|2090.32|2088.82|2090.65|2089.15|2090.78|2089.28|2090.31|2088.81|0
1646270790000|2022-03-03 01:26:30|2090.69|2089.19|2090.78|2089.28|2090.79|2089.29|2090.65|2089.15|0
1646270800000|2022-03-03 01:26:40|2090.79|2089.29|2090.89|2089.39|2090.89|2089.39|2090.79|2089.29|0
1646270820000|2022-03-03 01:27:00|2090.93|2089.43|2091.02|2089.52|2091.02|2089.52|2090.93|2089.43|0
1646270830000|2022-03-03 01:27:10|2090.98|2089.48|2090.89|2089.39|2090.98|2089.48|2090.55|2089.05|0
1646270840000|2022-03-03 01:27:20|2090.88|2089.38|2090.55|2089.05|2090.88|2089.38|2090.42|2088.92|0
1646270860000|2022-03-03 01:27:40|2090.66|2089.16|2090.66|2089.16|2090.66|2089.16|2090.66|2089.16|0
1646270870000|2022-03-03 01:27:50|2090.89|2089.39|2090.89|2089.39|2090.89|2089.39|2090.89|2089.39|0
1646270880000|2022-03-03 01:28:00|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|0
1646270890000|2022-03-03 01:28:10|2090.83|2089.33|2090.89|2089.39|2090.89|2089.39|2090.83|2089.33|0
1646270900000|2022-03-03 01:28:20|2090.93|2089.43|2091.02|2089.52|2091.02|2089.52|2090.93|2089.43|0
1646270910000|2022-03-03 01:28:30|2091.03|2089.53|2091.36|2089.86|2091.36|2089.86|2091.03|2089.53|0
1646270950000|2022-03-03 01:29:10|2091.24|2089.74|2091.02|2089.52|2091.24|2089.74|2091.02|2089.52|0
1646270980000|2022-03-03 01:29:40|2091.01|2089.51|2090.41|2088.91|2091.01|2089.51|2090.31|2088.81|0
1646271000000|2022-03-03 01:30:00|2090.37|2088.87|2090.88|2089.38|2090.88|2089.38|2090.31|2088.81|0
1646271010000|2022-03-03 01:30:10|2090.89|2089.39|2090.89|2089.39|2091.35|2089.85|2090.88|2089.38|0
1646271020000|2022-03-03 01:30:20|2090.88|2089.38|2090.41|2088.91|2090.88|2089.38|2090.41|2088.91|0
1646271030000|2022-03-03 01:30:30|2090.57|2089.07|2090.41|2088.91|2090.88|2089.38|2090.41|2088.91|0
1646271040000|2022-03-03 01:30:40|2090.57|2089.07|2090.78|2089.28|2090.88|2089.38|2090.57|2089.07|0
1646271050000|2022-03-03 01:30:50|2090.41|2088.91|2090.41|2088.91|2090.54|2089.04|2090.31|2088.81|0
1646271060000|2022-03-03 01:31:00|2090.31|2088.81|2089.94|2088.44|2090.31|2088.81|2089.83|2088.33|0
1646271070000|2022-03-03 01:31:10|2089.93|2088.43|2089.94|2088.44|2089.94|2088.44|2089.93|2088.43|0
1646271080000|2022-03-03 01:31:20|2090.06|2088.56|2089.94|2088.44|2090.31|2088.81|2089.94|2088.44|0
1646271090000|2022-03-03 01:31:30|2089.9|2088.4|2089.84|2088.34|2089.9|2088.4|2089.84|2088.34|0
1646271100000|2022-03-03 01:31:40|2089.88|2088.38|2089.94|2088.44|2089.94|2088.44|2089.88|2088.38|0
1646271110000|2022-03-03 01:31:50|2089.9|2088.4|2089.94|2088.44|2089.94|2088.44|2089.71|2088.21|0
1646271120000|2022-03-03 01:32:00|2089.98|2088.48|2089.94|2088.44|2090.41|2088.91|2089.94|2088.44|0
1646271130000|2022-03-03 01:32:10|2090.06|2088.56|2090.41|2088.91|2090.41|2088.91|2090.06|2088.56|0
1646271140000|2022-03-03 01:32:20|2090.42|2088.92|2090.88|2089.38|2090.88|2089.38|2090.42|2088.92|0
1646271150000|2022-03-03 01:32:30|2090.8|2089.3|2090.41|2088.91|2090.8|2089.3|2090.31|2088.81|0
1646271170000|2022-03-03 01:32:50|2090.25|2088.75|2089.94|2088.44|2090.25|2088.75|2089.94|2088.44|0
1646271180000|2022-03-03 01:33:00|2089.9|2088.4|2089.94|2088.44|2089.94|2088.44|2089.84|2088.34|0
1646271190000|2022-03-03 01:33:10|2089.91|2088.41|2090.88|2089.38|2090.88|2089.38|2089.84|2088.34|0
1646271210000|2022-03-03 01:33:30|2090.96|2089.46|2091.12|2089.62|2091.12|2089.62|2090.96|2089.46|0
1646271230000|2022-03-03 01:33:50|2091.08|2089.58|2090.88|2089.38|2091.08|2089.58|2090.88|2089.38|0
1646271240000|2022-03-03 01:34:00|2090.84|2089.34|2091.01|2089.51|2091.01|2089.51|2090.78|2089.28|0
1646271250000|2022-03-03 01:34:10|2091.09|2089.59|2090.78|2089.28|2091.25|2089.75|2090.78|2089.28|0
1646271260000|2022-03-03 01:34:20|2090.74|2089.24|2090.54|2089.04|2090.74|2089.24|2090.54|2089.04|0
1646271270000|2022-03-03 01:34:30|2090.51|2089.01|2091.11|2089.61|2091.11|2089.61|2090.41|2088.91|0
1646271280000|2022-03-03 01:34:40|2091.07|2089.57|2090.41|2088.91|2091.07|2089.57|2090.41|2088.91|0
1646271300000|2022-03-03 01:35:00|2090.37|2088.87|2090.25|2088.75|2090.41|2088.91|2090.25|2088.75|0
1646271310000|2022-03-03 01:35:10|2089.94|2088.44|2090.41|2088.91|2090.41|2088.91|2089.93|2088.43|0
1646271320000|2022-03-03 01:35:20|2090.45|2088.95|2090.88|2089.38|2090.88|2089.38|2090.45|2088.95|0
1646271340000|2022-03-03 01:35:40|2090.84|2089.34|2090.88|2089.38|2090.88|2089.38|2090.77|2089.27|0
1646271360000|2022-03-03 01:36:00|2090.78|2089.28|2090.78|2089.28|2090.78|2089.28|2090.78|2089.28|0
1646271370000|2022-03-03 01:36:10|2090.82|2089.32|2090.88|2089.38|2090.88|2089.38|2090.82|2089.32|0
1646271390000|2022-03-03 01:36:30|2090.84|2089.34|2090.88|2089.38|2090.88|2089.38|2090.78|2089.28|0
1646271400000|2022-03-03 01:36:40|2090.84|2089.34|2090.78|2089.28|2090.84|2089.34|2090.78|2089.28|0
1646271410000|2022-03-03 01:36:50|2091.25|2089.75|2091.01|2089.51|2091.25|2089.75|2090.88|2089.38|0
1646271420000|2022-03-03 01:37:00|2090.98|2089.48|2090.88|2089.38|2090.98|2089.48|2090.88|2089.38|0
1646271430000|2022-03-03 01:37:10|2090.68|2089.18|2090.88|2089.38|2090.88|2089.38|2090.31|2088.81|0
1646271440000|2022-03-03 01:37:20|2090.92|2089.42|2090.88|2089.38|2091.01|2089.51|2090.88|2089.38|0
1646271460000|2022-03-03 01:37:40|2090.92|2089.42|2091.35|2089.85|2091.35|2089.85|2090.92|2089.42|0
1646271480000|2022-03-03 01:38:00|2091.36|2089.86|2091.82|2090.32|2091.82|2090.32|2091.36|2089.86|0
1646271490000|2022-03-03 01:38:10|2091.81|2090.31|2091.34|2089.84|2091.81|2090.31|2091.11|2089.61|0
1646271500000|2022-03-03 01:38:20|2091.23|2089.73|2090.87|2089.37|2091.23|2089.73|2090.77|2089.27|0
1646271510000|2022-03-03 01:38:30|2090.84|2089.34|2090.3|2088.8|2090.84|2089.34|2090.3|2088.8|0
1646271520000|2022-03-03 01:38:40|2090.34|2088.84|2090.4|2088.9|2090.53|2089.03|2090.34|2088.84|0
1646271540000|2022-03-03 01:39:00|2090.41|2088.91|2089.93|2088.43|2090.87|2089.37|2089.93|2088.43|0
1646271560000|2022-03-03 01:39:20|2089.92|2088.42|2090.16|2088.66|2090.3|2088.8|2089.69|2088.19|0
1646271570000|2022-03-03 01:39:30|2090.24|2088.74|2089.93|2088.43|2090.4|2088.9|2089.93|2088.43|0
1646271580000|2022-03-03 01:39:40|2090.04|2088.54|2090.29|2088.79|2090.29|2088.79|2090.04|2088.54|0
1646271590000|2022-03-03 01:39:50|2090.06|2088.56|2089.46|2087.96|2090.06|2088.56|2089.36|2087.86|0
1646271600000|2022-03-03 01:40:00|2089.45|2087.95|2089.46|2087.96|2089.46|2087.96|2089.45|2087.95|0
1646271610000|2022-03-03 01:40:10|2089.42|2087.92|2089.46|2087.96|2089.59|2088.09|2089.36|2087.86|0
1646271630000|2022-03-03 01:40:30|2089.42|2087.92|2089.59|2088.09|2089.59|2088.09|2089.22|2087.72|0
1646271640000|2022-03-03 01:40:40|2089.63|2088.13|2090.16|2088.66|2090.17|2088.67|2089.59|2088.09|0
1646271650000|2022-03-03 01:40:50|2090.13|2088.63|2090.16|2088.66|2090.16|2088.66|2089.93|2088.43|0
1646271670000|2022-03-03 01:41:10|2090.12|2088.62|2090.06|2088.56|2090.12|2088.62|2089.93|2088.43|0
1646271680000|2022-03-03 01:41:20|2090.02|2088.52|2090.06|2088.56|2090.06|2088.56|2089.82|2088.32|0
1646271690000|2022-03-03 01:41:30|2090.29|2088.79|2090.29|2088.79|2090.4|2088.9|2090.29|2088.79|0
1646271700000|2022-03-03 01:41:40|2090.16|2088.66|2090.06|2088.56|2090.16|2088.66|2089.82|2088.32|0
1646271710000|2022-03-03 01:41:50|2089.93|2088.43|2090.06|2088.56|2090.06|2088.56|2089.93|2088.43|0
1646271720000|2022-03-03 01:42:00|2090.1|2088.6|2090.06|2088.56|2090.16|2088.66|2090.06|2088.56|0
1646271730000|2022-03-03 01:42:10|2090.1|2088.6|2090.16|2088.66|2090.16|2088.66|2090.1|2088.6|0
1646271740000|2022-03-03 01:42:20|2090.24|2088.74|2090.4|2088.9|2090.4|2088.9|2090.24|2088.74|0
1646271750000|2022-03-03 01:42:30|2090.39|2088.89|2090.29|2088.79|2090.4|2088.9|2090.29|2088.79|0
1646271760000|2022-03-03 01:42:40|2090.26|2088.76|2090.53|2089.03|2090.53|2089.03|2090.16|2088.66|0
1646271770000|2022-03-03 01:42:50|2090.57|2089.07|2090.77|2089.27|2090.77|2089.27|2090.57|2089.07|0
1646271780000|2022-03-03 01:43:00|2090.81|2089.31|2091.1|2089.6|2091.1|2089.6|2090.81|2089.31|0
1646271800000|2022-03-03 01:43:20|2091.14|2089.64|2090.87|2089.37|2091.34|2089.84|2090.77|2089.27|0
1646271810000|2022-03-03 01:43:30|2090.91|2089.41|2090.53|2089.03|2091|2089.5|2090.53|2089.03|0
1646271820000|2022-03-03 01:43:40|2090.49|2088.99|2090.3|2088.8|2090.49|2088.99|2090.3|2088.8|0
1646271830000|2022-03-03 01:43:50|2090.57|2089.07|2091.1|2089.6|2091.1|2089.6|2090.57|2089.07|0
1646271840000|2022-03-03 01:44:00|2091.07|2089.57|2090.77|2089.27|2091.07|2089.57|2090.63|2089.13|0
1646271850000|2022-03-03 01:44:10|2090.87|2089.37|2091.1|2089.6|2091.1|2089.6|2090.87|2089.37|0
1646271860000|2022-03-03 01:44:20|2091.07|2089.57|2091.1|2089.6|2091.1|2089.6|2091|2089.5|0
1646271870000|2022-03-03 01:44:30|2091.07|2089.57|2091|2089.5|2091.11|2089.61|2091|2089.5|0
1646271880000|2022-03-03 01:44:40|2090.92|2089.42|2090.87|2089.37|2091|2089.5|2090.77|2089.27|0
1646271890000|2022-03-03 01:44:50|2090.91|2089.41|2090.83|2089.33|2091|2089.5|2090.77|2089.27|0
1646271900000|2022-03-03 01:45:00|2090.77|2089.27|2090.64|2089.14|2090.77|2089.27|2090.3|2088.8|0
1646271910000|2022-03-03 01:45:10|2090.68|2089.18|2090.4|2088.9|2090.77|2089.27|2090.4|2088.9|0
1646271920000|2022-03-03 01:45:20|2090.36|2088.86|2090.07|2088.57|2090.36|2088.86|2090.07|2088.57|0
1646271930000|2022-03-03 01:45:30|2090.03|2088.53|2090.4|2088.9|2090.4|2088.9|2089.93|2088.43|0
1646271940000|2022-03-03 01:45:40|2090.44|2088.94|2090.3|2088.8|2090.54|2089.04|2090.3|2088.8|0
1646271950000|2022-03-03 01:45:50|2090.4|2088.9|2090.4|2088.9|2090.4|2088.9|2090.4|2088.9|0
1646271960000|2022-03-03 01:46:00|2090.41|2088.91|2090.3|2088.8|2090.41|2088.91|2090.3|2088.8|0
1646271970000|2022-03-03 01:46:10|2090.34|2088.84|2090.77|2089.27|2090.77|2089.27|2090.34|2088.84|0
1646271980000|2022-03-03 01:46:20|2090.64|2089.14|2090.54|2089.04|2090.77|2089.27|2090.54|2089.04|0
1646271990000|2022-03-03 01:46:30|2090.3|2088.8|2090.17|2088.67|2090.3|2088.8|2090.17|2088.67|0
1646272000000|2022-03-03 01:46:40|2090.13|2088.63|2090.17|2088.67|2090.17|2088.67|2089.94|2088.44|0
1646272020000|2022-03-03 01:47:00|2090.21|2088.71|2091.08|2089.58|2091.25|2089.75|2090.21|2088.71|0
1646272030000|2022-03-03 01:47:10|2091.01|2089.51|2090.88|2089.38|2091.11|2089.61|2090.88|2089.38|0
1646272070000|2022-03-03 01:47:50|2090.84|2089.34|2091.11|2089.61|2091.12|2089.62|2090.78|2089.28|0
1646272080000|2022-03-03 01:48:00|2091.08|2089.58|2090.78|2089.28|2091.11|2089.61|2090.78|2089.28|0
1646272090000|2022-03-03 01:48:10|2090.74|2089.24|2090.41|2088.91|2090.74|2089.24|2090.41|2088.91|0
1646272100000|2022-03-03 01:48:20|2090.29|2088.79|2090.07|2088.57|2090.29|2088.79|2090.07|2088.57|0
1646272110000|2022-03-03 01:48:30|2090.03|2088.53|2089.94|2088.44|2090.03|2088.53|2089.84|2088.34|0
1646272120000|2022-03-03 01:48:40|2089.9|2088.4|2089.94|2088.44|2089.94|2088.44|2089.84|2088.34|0
1646272130000|2022-03-03 01:48:50|2089.9|2088.4|2089.9|2088.4|2089.9|2088.4|2089.9|2088.4|0
1646272140000|2022-03-03 01:49:00|2089.84|2088.34|2089.7|2088.2|2089.84|2088.34|2089.37|2087.87|0
1646272150000|2022-03-03 01:49:10|2089.74|2088.24|2090.17|2088.67|2090.17|2088.67|2089.74|2088.24|0
1646272160000|2022-03-03 01:49:20|2089.94|2088.44|2090.17|2088.67|2090.17|2088.67|2089.94|2088.44|0
1646272170000|2022-03-03 01:49:30|2090.13|2088.63|2090.09|2088.59|2090.17|2088.67|2089.94|2088.44|0
1646272180000|2022-03-03 01:49:40|2089.93|2088.43|2090.17|2088.67|2090.17|2088.67|2089.93|2088.43|0
1646272190000|2022-03-03 01:49:50|2090.13|2088.63|2090.17|2088.67|2090.17|2088.67|2089.83|2088.33|0
1646272210000|2022-03-03 01:50:10|2090.13|2088.63|2089.93|2088.43|2090.13|2088.63|2089.93|2088.43|0
1646272220000|2022-03-03 01:50:20|2089.97|2088.47|2090.17|2088.67|2090.17|2088.67|2089.97|2088.47|0
1646272240000|2022-03-03 01:50:40|2090.21|2088.71|2089.7|2088.2|2090.31|2088.81|2089.7|2088.2|0
1646272250000|2022-03-03 01:50:50|2089.66|2088.16|2089.46|2087.96|2089.66|2088.16|2089.36|2087.86|0
1646272260000|2022-03-03 01:51:00|2089.42|2087.92|2088.89|2087.39|2089.42|2087.92|2088.76|2087.26|0
1646272270000|2022-03-03 01:51:10|2088.93|2087.43|2088.42|2086.92|2089.13|2087.63|2088.42|2086.92|0
1646272280000|2022-03-03 01:51:20|2088.54|2087.04|2088.99|2087.49|2088.99|2087.49|2088.54|2087.04|0
1646272290000|2022-03-03 01:51:30|2088.95|2087.45|2089.22|2087.72|2089.23|2087.73|2088.89|2087.39|0
1646272300000|2022-03-03 01:51:40|2088.98|2087.48|2088.99|2087.49|2088.99|2087.49|2088.41|2086.91|0
1646272310000|2022-03-03 01:51:50|2088.89|2087.39|2088.75|2087.25|2088.89|2087.39|2088.51|2087.01|0
1646272330000|2022-03-03 01:52:10|2088.71|2087.21|2088.75|2087.25|2088.75|2087.25|2088.41|2086.91|0
1646272350000|2022-03-03 01:52:30|2088.71|2087.21|2088.52|2087.02|2088.71|2087.21|2088.52|2087.02|0
1646272360000|2022-03-03 01:52:40|2088.48|2086.98|2088.65|2087.15|2088.65|2087.15|2088.41|2086.91|0
1646272370000|2022-03-03 01:52:50|2088.69|2087.19|2088.76|2087.26|2088.76|2087.26|2088.69|2087.19|0
1646272380000|2022-03-03 01:53:00|2088.75|2087.25|2088.76|2087.26|2088.76|2087.26|2088.75|2087.25|0
1646272390000|2022-03-03 01:53:10|2088.72|2087.22|2088.76|2087.26|2088.76|2087.26|2088.65|2087.15|0
1646272400000|2022-03-03 01:53:20|2088.75|2087.25|2088.75|2087.25|2088.75|2087.25|2088.65|2087.15|0
1646272410000|2022-03-03 01:53:30|2088.65|2087.15|2088.42|2086.92|2088.65|2087.15|2088.42|2086.92|0
1646272420000|2022-03-03 01:53:40|2088.49|2086.99|2088.75|2087.25|2088.75|2087.25|2088.49|2086.99|0
1646272440000|2022-03-03 01:54:00|2088.71|2087.21|2088.65|2087.15|2088.71|2087.21|2088.41|2086.91|0
1646272450000|2022-03-03 01:54:10|2088.61|2087.11|2088.75|2087.25|2088.75|2087.25|2088.42|2086.92|0
1646272460000|2022-03-03 01:54:20|2088.65|2087.15|2088.52|2087.02|2088.65|2087.15|2088.52|2087.02|0
1646272470000|2022-03-03 01:54:30|2088.41|2086.91|2088.28|2086.78|2088.41|2086.91|2088.18|2086.68|0
1646272480000|2022-03-03 01:54:40|2088.32|2086.82|2088.75|2087.25|2088.75|2087.25|2088.32|2086.82|0
1646272500000|2022-03-03 01:55:00|2088.71|2087.21|2088.98|2087.48|2088.98|2087.48|2088.65|2087.15|0
1646272510000|2022-03-03 01:55:10|2088.99|2087.49|2088.98|2087.48|2089.22|2087.72|2088.98|2087.48|0
1646272520000|2022-03-03 01:55:20|2089.02|2087.52|2089.22|2087.72|2089.22|2087.72|2089.02|2087.52|0
1646272530000|2022-03-03 01:55:30|2089.18|2087.68|2089.45|2087.95|2089.46|2087.96|2089.12|2087.62|0
1646272540000|2022-03-03 01:55:40|2089.22|2087.72|2089.22|2087.72|2089.22|2087.72|2089.12|2087.62|0
1646272550000|2022-03-03 01:55:50|2089.18|2087.68|2088.98|2087.48|2089.18|2087.68|2088.98|2087.48|0
1646272560000|2022-03-03 01:56:00|2089.12|2087.62|2088.98|2087.48|2089.12|2087.62|2088.88|2087.38|0
1646272570000|2022-03-03 01:56:10|2089.02|2087.52|2088.88|2087.38|2089.12|2087.62|2088.88|2087.38|0
1646272580000|2022-03-03 01:56:20|2088.84|2087.34|2088.65|2087.15|2088.84|2087.34|2088.51|2087.01|0
1646272590000|2022-03-03 01:56:30|2088.73|2087.23|2088.98|2087.48|2088.99|2087.49|2088.73|2087.23|0
1646272600000|2022-03-03 01:56:40|2088.99|2087.49|2088.75|2087.25|2088.99|2087.49|2088.75|2087.25|0
1646272620000|2022-03-03 01:57:00|2088.71|2087.21|2088.65|2087.15|2088.75|2087.25|2088.65|2087.15|0
1646272630000|2022-03-03 01:57:10|2088.52|2087.02|2088.65|2087.15|2088.65|2087.15|2088.41|2086.91|0
1646272640000|2022-03-03 01:57:20|2088.69|2087.19|2088.52|2087.02|2088.75|2087.25|2088.51|2087.01|0
1646272650000|2022-03-03 01:57:30|2088.51|2087.01|2088.37|2086.87|2088.52|2087.02|2088.37|2086.87|0
1646272660000|2022-03-03 01:57:40|2088.28|2086.78|2088.41|2086.91|2088.41|2086.91|2088.28|2086.78|0
1646272670000|2022-03-03 01:57:50|2088.38|2086.88|2088.28|2086.78|2088.38|2086.88|2088.28|2086.78|0
1646272690000|2022-03-03 01:58:10|2088.44|2086.94|2088.75|2087.25|2088.75|2087.25|2088.44|2086.94|0
1646272710000|2022-03-03 01:58:30|2088.71|2087.21|2088.75|2087.25|2088.75|2087.25|2088.65|2087.15|0
1646272730000|2022-03-03 01:58:50|2088.71|2087.21|2088.52|2087.02|2088.75|2087.25|2088.52|2087.02|0
1646272740000|2022-03-03 01:59:00|2088.55|2087.05|2088.52|2087.02|2088.65|2087.15|2088.52|2087.02|0
1646272750000|2022-03-03 01:59:10|2088.56|2087.06|2088.52|2087.02|2088.65|2087.15|2088.42|2086.92|0
1646272760000|2022-03-03 01:59:20|2088.48|2086.98|2088.28|2086.78|2088.48|2086.98|2088.28|2086.78|0
1646272770000|2022-03-03 01:59:30|2088.24|2086.74|2088.18|2086.68|2088.24|2086.74|2088.18|2086.68|0
1646272780000|2022-03-03 01:59:40|2088.22|2086.72|2088.41|2086.91|2088.42|2086.92|2088.22|2086.72|0
1646272790000|2022-03-03 01:59:50|2088.42|2086.92|2088.28|2086.78|2088.42|2086.92|2088.28|2086.78|0
1646272800000|2022-03-03 02:00:00|2088.36|2086.86|2088.51|2087.01|2088.52|2087.02|2088.36|2086.86|0
1646272810000|2022-03-03 02:00:10|2088.52|2087.02|2088.41|2086.91|2088.52|2087.02|2088.41|2086.91|0
1646272830000|2022-03-03 02:00:30|2088.28|2086.78|2088.28|2086.78|2088.28|2086.78|2088.28|2086.78|0
1646272840000|2022-03-03 02:00:40|2088.24|2086.74|2088.75|2087.25|2088.75|2087.25|2088.18|2086.68|0
1646272850000|2022-03-03 02:00:50|2088.71|2087.21|2088.75|2087.25|2088.75|2087.25|2088.65|2087.15|0
1646272860000|2022-03-03 02:01:00|2088.65|2087.15|2088.88|2087.38|2088.88|2087.38|2088.65|2087.15|0
1646272870000|2022-03-03 02:01:10|2088.84|2087.34|2089.32|2087.82|2089.36|2087.86|2088.75|2087.25|0
1646272880000|2022-03-03 02:01:20|2089.22|2087.72|2089.36|2087.86|2089.36|2087.86|2089.22|2087.72|0
1646272890000|2022-03-03 02:01:30|2089.35|2087.85|2089.12|2087.62|2089.35|2087.85|2088.99|2087.49|0
1646272900000|2022-03-03 02:01:40|2089.16|2087.66|2089.59|2088.09|2089.59|2088.09|2089.16|2087.66|0
1646272910000|2022-03-03 02:01:50|2089.55|2088.05|2089.59|2088.09|2089.59|2088.09|2089.46|2087.96|0
1646272920000|2022-03-03 02:02:00|2089.55|2088.05|2089.36|2087.86|2089.55|2088.05|2089.36|2087.86|0
1646272930000|2022-03-03 02:02:10|2089.4|2087.9|2089.36|2087.86|2089.59|2088.09|2089.36|2087.86|0
1646272940000|2022-03-03 02:02:20|2089.32|2087.82|2089.26|2087.76|2089.32|2087.82|2089.12|2087.62|0
1646272950000|2022-03-03 02:02:30|2089.36|2087.86|2089.69|2088.19|2089.69|2088.19|2089.36|2087.86|0
1646272960000|2022-03-03 02:02:40|2089.7|2088.2|2089.69|2088.19|2089.7|2088.2|2089.69|2088.19|0
1646272970000|2022-03-03 02:02:50|2089.66|2088.16|2089.46|2087.96|2089.66|2088.16|2089.23|2087.73|0
1646272980000|2022-03-03 02:03:00|2089.42|2087.92|2089.22|2087.72|2089.46|2087.96|2088.99|2087.49|0
1646272990000|2022-03-03 02:03:10|2089.26|2087.76|2089.22|2087.72|2089.36|2087.86|2089.12|2087.62|0
1646273000000|2022-03-03 02:03:20|2089.18|2087.68|2089.12|2087.62|2089.18|2087.68|2089.12|2087.62|0
1646273010000|2022-03-03 02:03:30|2089.08|2087.58|2089.12|2087.62|2089.12|2087.62|2088.99|2087.49|0
1646273020000|2022-03-03 02:03:40|2089.08|2087.58|2088.99|2087.49|2089.08|2087.58|2088.89|2087.39|0
1646273030000|2022-03-03 02:03:50|2089.03|2087.53|2089.22|2087.72|2089.36|2087.86|2089.03|2087.53|0
1646273040000|2022-03-03 02:04:00|2089.19|2087.69|2088.99|2087.49|2089.19|2087.69|2088.99|2087.49|0
1646273060000|2022-03-03 02:04:20|2088.95|2087.45|2089.12|2087.62|2089.12|2087.62|2088.89|2087.39|0
1646273070000|2022-03-03 02:04:30|2088.89|2087.39|2088.52|2087.02|2088.89|2087.39|2088.42|2086.92|0
1646273080000|2022-03-03 02:04:40|2088.48|2086.98|2088.52|2087.02|2088.65|2087.15|2088.42|2086.92|0
1646273090000|2022-03-03 02:04:50|2088.48|2086.98|2088.28|2086.78|2088.48|2086.98|2088.28|2086.78|0
1646273110000|2022-03-03 02:05:10|2088.25|2086.75|2088.65|2087.15|2088.65|2087.15|2088.18|2086.68|0
1646273120000|2022-03-03 02:05:20|2088.69|2087.19|2088.76|2087.26|2088.89|2087.39|2088.69|2087.19|0
1646273130000|2022-03-03 02:05:30|2088.75|2087.25|2089.22|2087.72|2089.22|2087.72|2088.75|2087.25|0
1646273150000|2022-03-03 02:05:50|2089.19|2087.69|2088.75|2087.25|2089.19|2087.69|2088.75|2087.25|0
1646273160000|2022-03-03 02:06:00|2088.76|2087.26|2088.76|2087.26|2088.76|2087.26|2088.76|2087.26|0
1646273170000|2022-03-03 02:06:10|2088.72|2087.22|2088.76|2087.26|2088.89|2087.39|2088.66|2087.16|0
1646273180000|2022-03-03 02:06:20|2088.72|2087.22|2088.89|2087.39|2088.99|2087.49|2088.65|2087.15|0
1646273190000|2022-03-03 02:06:30|2088.85|2087.35|2088.76|2087.26|2088.85|2087.35|2088.75|2087.25|0
1646273210000|2022-03-03 02:06:50|2088.75|2087.25|2088.75|2087.25|2088.76|2087.26|2088.75|2087.25|0
1646273220000|2022-03-03 02:07:00|2088.72|2087.22|2088.75|2087.25|2088.75|2087.25|2088.65|2087.15|0
1646273240000|2022-03-03 02:07:20|2088.71|2087.21|2088.65|2087.15|2088.71|2087.21|2088.65|2087.15|0
1646273250000|2022-03-03 02:07:30|2088.69|2087.19|2088.75|2087.25|2088.75|2087.25|2088.69|2087.19|0
1646273290000|2022-03-03 02:08:10|2088.72|2087.22|2088.42|2086.92|2088.72|2087.22|2088.42|2086.92|0
1646273300000|2022-03-03 02:08:20|2088.5|2087|2088.65|2087.15|2088.65|2087.15|2088.5|2087|0
1646273310000|2022-03-03 02:08:30|2088.61|2087.11|2088.65|2087.15|2088.65|2087.15|2088.52|2087.02|0
1646273320000|2022-03-03 02:08:40|2088.61|2087.11|2088.65|2087.15|2088.65|2087.15|2088.52|2087.02|0
1646273340000|2022-03-03 02:09:00|2088.77|2087.27|2088.89|2087.39|2088.99|2087.49|2088.77|2087.27|0
1646273350000|2022-03-03 02:09:10|2088.85|2087.35|2088.75|2087.25|2088.85|2087.35|2088.75|2087.25|0
1646273370000|2022-03-03 02:09:30|2088.94|2087.44|2089.69|2088.19|2089.69|2088.19|2088.94|2087.44|0
1646273380000|2022-03-03 02:09:40|2089.73|2088.23|2089.93|2088.43|2090.06|2088.56|2089.73|2088.23|0
1646273390000|2022-03-03 02:09:50|2089.92|2088.42|2089.92|2088.42|2089.92|2088.42|2089.92|2088.42|0
1646273410000|2022-03-03 02:10:10|2089.88|2088.38|2089.92|2088.42|2089.92|2088.42|2089.82|2088.32|0
1646273420000|2022-03-03 02:10:20|2089.88|2088.38|2089.82|2088.32|2089.88|2088.38|2089.82|2088.32|0
1646273430000|2022-03-03 02:10:30|2089.92|2088.42|2089.92|2088.42|2089.92|2088.42|2089.92|2088.42|0
1646273450000|2022-03-03 02:10:50|2089.88|2088.38|2089.82|2088.32|2089.88|2088.38|2089.69|2088.19|0
1646273470000|2022-03-03 02:11:10|2089.9|2088.4|2089.82|2088.32|2090.06|2088.56|2089.82|2088.32|0
1646273480000|2022-03-03 02:11:20|2089.78|2088.28|2090.39|2088.89|2090.52|2089.02|2089.69|2088.19|0
1646273520000|2022-03-03 02:12:00|2090.35|2088.85|2090.29|2088.79|2090.35|2088.85|2090.29|2088.79|0
1646273530000|2022-03-03 02:12:10|2090.25|2088.75|2090.16|2088.66|2090.25|2088.75|2090.16|2088.66|0
1646273540000|2022-03-03 02:12:20|2090.12|2088.62|2090.16|2088.66|2090.29|2088.79|2090.06|2088.56|0
1646273550000|2022-03-03 02:12:30|2090.2|2088.7|2090.3|2088.8|2090.3|2088.8|2090.2|2088.7|0
1646273560000|2022-03-03 02:12:40|2090.37|2088.87|2090.53|2089.03|2090.53|2089.03|2090.37|2088.87|0
1646273570000|2022-03-03 02:12:50|2090.49|2088.99|2090.4|2088.9|2090.53|2089.03|2090.4|2088.9|0
1646273580000|2022-03-03 02:13:00|2090.3|2088.8|2090.4|2088.9|2090.4|2088.9|2090.29|2088.79|0
1646273590000|2022-03-03 02:13:10|2090.44|2088.94|2090.4|2088.9|2090.53|2089.03|2090.4|2088.9|0
1646273630000|2022-03-03 02:13:50|2090.36|2088.86|2090.3|2088.8|2090.36|2088.86|2090.3|2088.8|0
1646273640000|2022-03-03 02:14:00|2090.26|2088.76|2090.16|2088.66|2090.53|2089.03|2090.16|2088.66|0
1646273650000|2022-03-03 02:14:10|2090.17|2088.67|2090.3|2088.8|2090.3|2088.8|2090.16|2088.66|0
1646273660000|2022-03-03 02:14:20|2090.4|2088.9|2090.4|2088.9|2090.4|2088.9|2090.4|2088.9|0
1646273670000|2022-03-03 02:14:30|2090.32|2088.82|2090.07|2088.57|2090.32|2088.82|2089.83|2088.33|0
1646273680000|2022-03-03 02:14:40|2090.06|2088.56|2090.17|2088.67|2090.17|2088.67|2090.06|2088.56|0
1646273690000|2022-03-03 02:14:50|2090.13|2088.63|2090.17|2088.67|2090.3|2088.8|2090.06|2088.56|0
1646273700000|2022-03-03 02:15:00|2090.09|2088.59|2090.53|2089.03|2090.53|2089.03|2089.93|2088.43|0
1646273710000|2022-03-03 02:15:10|2090.49|2088.99|2090.63|2089.13|2090.63|2089.13|2090.4|2088.9|0
1646273720000|2022-03-03 02:15:20|2090.67|2089.17|2090.77|2089.27|2090.77|2089.27|2090.67|2089.17|0
1646273730000|2022-03-03 02:15:30|2090.69|2089.19|2090.63|2089.13|2090.69|2089.19|2090.53|2089.03|0
1646273740000|2022-03-03 02:15:40|2090.59|2089.09|2090.4|2088.9|2090.59|2089.09|2090.4|2088.9|0
1646273750000|2022-03-03 02:15:50|2090.32|2088.82|2090.87|2089.37|2090.87|2089.37|2090.16|2088.66|0
1646273760000|2022-03-03 02:16:00|2090.86|2089.36|2091.23|2089.73|2091.23|2089.73|2090.86|2089.36|0
1646273770000|2022-03-03 02:16:10|2091.27|2089.77|2091.47|2089.97|2091.47|2089.97|2091.27|2089.77|0
1646273780000|2022-03-03 02:16:20|2091.55|2090.05|2091.7|2090.2|2091.7|2090.2|2091.55|2090.05|0
1646273790000|2022-03-03 02:16:30|2091.57|2090.07|2091.8|2090.3|2091.8|2090.3|2091.57|2090.07|0
1646273820000|2022-03-03 02:17:00|2091.76|2090.26|2091.33|2089.83|2091.76|2090.26|2091.23|2089.73|0
1646273830000|2022-03-03 02:17:10|2091.45|2089.95|2091.47|2089.97|2091.7|2090.2|2091.45|2089.95|0
1646273840000|2022-03-03 02:17:20|2091.55|2090.05|2091.7|2090.2|2091.7|2090.2|2091.55|2090.05|0
1646273850000|2022-03-03 02:17:30|2091.78|2090.28|2092.17|2090.67|2092.17|2090.67|2091.78|2090.28|0
1646273870000|2022-03-03 02:17:50|2092.25|2090.75|2092.27|2090.77|2092.41|2090.91|2092.25|2090.75|0
1646273890000|2022-03-03 02:18:10|2092.23|2090.73|2092.17|2090.67|2092.23|2090.73|2092.17|2090.67|0
1646273910000|2022-03-03 02:18:30|2092.25|2090.75|2092.27|2090.77|2092.41|2090.91|2092.25|2090.75|0
1646273930000|2022-03-03 02:18:50|2092.31|2090.81|2092.17|2090.67|2092.41|2090.91|2092.17|2090.67|0
1646273940000|2022-03-03 02:19:00|2092.33|2090.83|2092.64|2091.14|2092.64|2091.14|2092.33|2090.83|0
1646273950000|2022-03-03 02:19:10|2092.6|2091.1|2092.75|2091.25|2092.75|2091.25|2092.51|2091.01|0
1646273970000|2022-03-03 02:19:30|2092.74|2091.24|2092.51|2091.01|2092.74|2091.24|2092.51|2091.01|0
1646273980000|2022-03-03 02:19:40|2092.47|2090.97|2092.28|2090.78|2092.47|2090.97|2092.28|2090.78|0
1646273990000|2022-03-03 02:19:50|2092.24|2090.74|2092.17|2090.67|2092.24|2090.74|2092.17|2090.67|0
1646274000000|2022-03-03 02:20:00|2092.25|2090.75|2092.88|2091.38|2092.88|2091.38|2092.25|2090.75|0
1646274020000|2022-03-03 02:20:20|2092.84|2091.34|2092.75|2091.25|2092.84|2091.34|2092.75|2091.25|0
1646274030000|2022-03-03 02:20:30|2092.71|2091.21|2093.7|2092.2|2093.83|2092.33|2092.65|2091.15|0
1646274040000|2022-03-03 02:20:40|2093.69|2092.19|2093.35|2091.85|2093.69|2092.19|2093.12|2091.62|0
1646274050000|2022-03-03 02:20:50|2093.31|2091.81|2093.59|2092.09|2093.59|2092.09|2093.22|2091.72|0
1646274060000|2022-03-03 02:21:00|2093.55|2092.05|2093.22|2091.72|2093.55|2092.05|2093.22|2091.72|0
1646274070000|2022-03-03 02:21:10|2093.12|2091.62|2093.22|2091.72|2093.35|2091.85|2093.12|2091.62|0
1646274090000|2022-03-03 02:21:30|2093.35|2091.85|2093.26|2091.76|2093.35|2091.85|2093.22|2091.72|0
1646274100000|2022-03-03 02:21:40|2093.35|2091.85|2093.59|2092.09|2093.59|2092.09|2093.12|2091.62|0
1646274110000|2022-03-03 02:21:50|2093.55|2092.05|2093.59|2092.09|2093.59|2092.09|2093.45|2091.95|0
1646274120000|2022-03-03 02:22:00|2093.55|2092.05|2093.43|2091.93|2093.69|2092.19|2093.35|2091.85|0
1646274130000|2022-03-03 02:22:10|2093.59|2092.09|2093.45|2091.95|2093.59|2092.09|2093.35|2091.85|0
1646274140000|2022-03-03 02:22:20|2093.41|2091.91|2093.22|2091.72|2093.41|2091.91|2092.98|2091.48|0
1646274160000|2022-03-03 02:22:40|2093.26|2091.76|2093.22|2091.72|2093.35|2091.85|2093.22|2091.72|0
1646274170000|2022-03-03 02:22:50|2093.18|2091.68|2092.88|2091.38|2093.18|2091.68|2092.88|2091.38|0
1646274180000|2022-03-03 02:23:00|2093.22|2091.72|2093.35|2091.85|2093.68|2092.18|2093.22|2091.72|0
1646274190000|2022-03-03 02:23:10|2093.47|2091.97|2093.82|2092.32|2093.82|2092.32|2093.47|2091.97|0
1646274200000|2022-03-03 02:23:20|2093.74|2092.24|2093.22|2091.72|2093.74|2092.24|2093.22|2091.72|0
1646274210000|2022-03-03 02:23:30|2093.18|2091.68|2093.22|2091.72|2093.22|2091.72|2093.11|2091.61|0
1646274230000|2022-03-03 02:23:50|2093.35|2091.85|2093.35|2091.85|2093.35|2091.85|2093.35|2091.85|0
1646274240000|2022-03-03 02:24:00|2093.27|2091.77|2093.35|2091.85|2093.35|2091.85|2093.12|2091.62|0
1646274250000|2022-03-03 02:24:10|2093.36|2091.86|2093.22|2091.72|2093.59|2092.09|2093.22|2091.72|0
1646274260000|2022-03-03 02:24:20|2093.26|2091.76|2093.35|2091.85|2093.35|2091.85|2093.22|2091.72|0
1646274270000|2022-03-03 02:24:30|2093.39|2091.89|2093.22|2091.72|2093.46|2091.96|2093.22|2091.72|0
1646274280000|2022-03-03 02:24:40|2093.26|2091.76|2093.12|2091.62|2093.35|2091.85|2093.12|2091.62|0
1646274290000|2022-03-03 02:24:50|2092.99|2091.49|2092.98|2091.48|2093.12|2091.62|2092.89|2091.39|0
1646274300000|2022-03-03 02:25:00|2092.99|2091.49|2092.98|2091.48|2093.12|2091.62|2092.98|2091.48|0
1646274310000|2022-03-03 02:25:10|2093.02|2091.52|2092.99|2091.49|2093.12|2091.62|2092.99|2091.49|0
1646274320000|2022-03-03 02:25:20|2092.95|2091.45|2092.89|2091.39|2092.95|2091.45|2092.89|2091.39|0
1646274330000|2022-03-03 02:25:30|2092.85|2091.35|2092.75|2091.25|2092.89|2091.39|2092.75|2091.25|0
1646274340000|2022-03-03 02:25:40|2092.72|2091.22|2092.65|2091.15|2092.72|2091.22|2092.65|2091.15|0
1646274350000|2022-03-03 02:25:50|2092.61|2091.11|2092.65|2091.15|2092.65|2091.15|2092.52|2091.02|0
1646274360000|2022-03-03 02:26:00|2092.73|2091.23|2093.04|2091.54|2093.12|2091.62|2092.73|2091.23|0
1646274370000|2022-03-03 02:26:10|2092.89|2091.39|2092.75|2091.25|2092.89|2091.39|2092.75|2091.25|0
1646274380000|2022-03-03 02:26:20|2092.79|2091.29|2092.75|2091.25|2092.89|2091.39|2092.75|2091.25|0
1646274390000|2022-03-03 02:26:30|2092.71|2091.21|2093.12|2091.62|2093.12|2091.62|2092.65|2091.15|0
1646274400000|2022-03-03 02:26:40|2093.16|2091.66|2093.22|2091.72|2093.22|2091.72|2093.16|2091.66|0
1646274410000|2022-03-03 02:26:50|2093.19|2091.69|2093.12|2091.62|2093.19|2091.69|2093.12|2091.62|0
1646274420000|2022-03-03 02:27:00|2093.46|2091.96|2093.59|2092.09|2093.59|2092.09|2093.46|2091.96|0
1646274430000|2022-03-03 02:27:10|2093.55|2092.05|2093.46|2091.96|2093.59|2092.09|2093.46|2091.96|0
1646274440000|2022-03-03 02:27:20|2093.36|2091.86|2093.22|2091.72|2093.36|2091.86|2093.12|2091.62|0
1646274470000|2022-03-03 02:27:50|2093.26|2091.76|2093.36|2091.86|2093.36|2091.86|2093.26|2091.76|0
1646274480000|2022-03-03 02:28:00|2093.22|2091.72|2093.36|2091.86|2093.36|2091.86|2093.22|2091.72|0
1646274490000|2022-03-03 02:28:10|2093.7|2092.2|2093.83|2092.33|2093.83|2092.33|2093.69|2092.19|0
1646274500000|2022-03-03 02:28:20|2093.79|2092.29|2093.69|2092.19|2093.79|2092.29|2093.69|2092.19|0
1646274510000|2022-03-03 02:28:30|2093.65|2092.15|2093.22|2091.72|2093.65|2092.15|2093.22|2091.72|0
1646274530000|2022-03-03 02:28:50|2093.19|2091.69|2092.97|2091.47|2093.19|2091.69|2092.89|2091.39|0
1646274540000|2022-03-03 02:29:00|2093.12|2091.62|2093.7|2092.2|2093.7|2092.2|2092.99|2091.49|0
1646274560000|2022-03-03 02:29:20|2093.66|2092.16|2093.93|2092.43|2094.06|2092.56|2093.6|2092.1|0
1646274580000|2022-03-03 02:29:40|2093.97|2092.47|2093.93|2092.43|2094.06|2092.56|2093.93|2092.43|0
1646274600000|2022-03-03 02:30:00|2093.82|2092.32|2093.69|2092.19|2093.82|2092.32|2093.36|2091.86|0
1646274610000|2022-03-03 02:30:10|2093.7|2092.2|2093.83|2092.33|2093.83|2092.33|2093.59|2092.09|0
1646274620000|2022-03-03 02:30:20|2093.87|2092.37|2094.17|2092.67|2094.17|2092.67|2093.87|2092.37|0
1646274630000|2022-03-03 02:30:30|2094.16|2092.66|2093.93|2092.43|2094.16|2092.66|2093.93|2092.43|0
1646274640000|2022-03-03 02:30:40|2094.01|2092.51|2093.95|2092.45|2094.28|2092.78|2093.95|2092.45|0
1646274650000|2022-03-03 02:30:50|2093.99|2092.49|2094.05|2092.55|2094.18|2092.68|2093.95|2092.45|0
1646274660000|2022-03-03 02:31:00|2094.01|2092.51|2093.81|2092.31|2094.01|2092.51|2093.81|2092.31|0
1646274670000|2022-03-03 02:31:10|2093.77|2092.27|2093.71|2092.21|2093.77|2092.27|2093.71|2092.21|0
1646274680000|2022-03-03 02:31:20|2093.75|2092.25|2093.81|2092.31|2093.81|2092.31|2093.75|2092.25|0
1646274690000|2022-03-03 02:31:30|2093.77|2092.27|2093.81|2092.31|2093.81|2092.31|2093.71|2092.21|0
1646274710000|2022-03-03 02:31:50|2093.77|2092.27|2093.71|2092.21|2093.77|2092.27|2093.71|2092.21|0
1646274720000|2022-03-03 02:32:00|2093.83|2092.33|2093.81|2092.31|2094.05|2092.55|2093.71|2092.21|0
1646274730000|2022-03-03 02:32:10|2093.85|2092.35|2093.81|2092.31|2093.94|2092.44|2093.81|2092.31|0
1646274750000|2022-03-03 02:32:30|2093.77|2092.27|2093.58|2092.08|2093.77|2092.27|2093.48|2091.98|0
1646274760000|2022-03-03 02:32:40|2093.62|2092.12|2093.58|2092.08|2093.71|2092.21|2093.48|2091.98|0
1646274770000|2022-03-03 02:32:50|2093.69|2092.19|2093.81|2092.31|2093.95|2092.45|2093.69|2092.19|0
1646274790000|2022-03-03 02:33:10|2093.7|2092.2|2093.48|2091.98|2093.7|2092.2|2093.34|2091.84|0
1646274810000|2022-03-03 02:33:30|2093.67|2092.17|2093.94|2092.44|2094.05|2092.55|2093.67|2092.17|0
1646274830000|2022-03-03 02:33:50|2093.95|2092.45|2094.05|2092.55|2094.18|2092.68|2093.95|2092.45|0
1646274840000|2022-03-03 02:34:00|2094.01|2092.51|2093.95|2092.45|2094.05|2092.55|2093.94|2092.44|0
1646274850000|2022-03-03 02:34:10|2093.94|2092.44|2093.94|2092.44|2093.94|2092.44|2093.94|2092.44|0
1646274860000|2022-03-03 02:34:20|2093.95|2092.45|2094.75|2093.25|2094.75|2093.25|2093.95|2092.45|0
1646274870000|2022-03-03 02:34:30|2094.65|2093.15|2094.65|2093.15|2094.65|2093.15|2094.65|2093.15|0
1646274880000|2022-03-03 02:34:40|2094.66|2093.16|2094.99|2093.49|2094.99|2093.49|2094.66|2093.16|0
1646274890000|2022-03-03 02:34:50|2095.03|2093.53|2095.13|2093.63|2095.13|2093.63|2095.03|2093.53|0
1646274900000|2022-03-03 02:35:00|2095.36|2093.86|2095.6|2094.1|2095.6|2094.1|2095.36|2093.86|0
1646274910000|2022-03-03 02:35:10|2096.06|2094.56|2096.18|2094.68|2096.31|2094.81|2096.06|2094.56|0
1646274920000|2022-03-03 02:35:20|2096.22|2094.72|2096.18|2094.68|2096.31|2094.81|2096.07|2094.57|0
1646274930000|2022-03-03 02:35:30|2096.17|2094.67|2095.84|2094.34|2096.17|2094.67|2095.84|2094.34|0
1646274940000|2022-03-03 02:35:40|2095.8|2094.3|2095.6|2094.1|2095.8|2094.3|2095.6|2094.1|0
1646274950000|2022-03-03 02:35:50|2095.57|2094.07|2095.71|2094.21|2095.71|2094.21|2095.47|2093.97|0
1646274960000|2022-03-03 02:36:00|2095.74|2094.24|2095.71|2094.21|2095.84|2094.34|2095.7|2094.2|0
1646274970000|2022-03-03 02:36:10|2095.7|2094.2|2095.6|2094.1|2095.71|2094.21|2095.6|2094.1|0
1646274980000|2022-03-03 02:36:20|2095.57|2094.07|2095.37|2093.87|2095.57|2094.07|2095.24|2093.74|0
1646274990000|2022-03-03 02:36:30|2095.33|2093.83|2095.24|2093.74|2095.33|2093.83|2095.24|2093.74|0
1646275000000|2022-03-03 02:36:40|2095.23|2093.73|2095|2093.5|2095.23|2093.73|2094.9|2093.4|0
1646275010000|2022-03-03 02:36:50|2094.96|2093.46|2094.9|2093.4|2094.96|2093.46|2094.77|2093.27|0
1646275020000|2022-03-03 02:37:00|2095.24|2093.74|2095.24|2093.74|2095.24|2093.74|2095.24|2093.74|0
1646275030000|2022-03-03 02:37:10|2095.23|2093.73|2095.37|2093.87|2095.37|2093.87|2095.23|2093.73|0
1646275040000|2022-03-03 02:37:20|2095.24|2093.74|2095.23|2093.73|2095.24|2093.74|2095.23|2093.73|0
1646275050000|2022-03-03 02:37:30|2095.24|2093.74|2095.37|2093.87|2095.37|2093.87|2095.23|2093.73|0
1646275060000|2022-03-03 02:37:40|2095.41|2093.91|2095.47|2093.97|2095.47|2093.97|2095.37|2093.87|0
1646275070000|2022-03-03 02:37:50|2095.43|2093.93|2095.37|2093.87|2095.43|2093.93|2095.37|2093.87|0
1646275080000|2022-03-03 02:38:00|2095.6|2094.1|2095.71|2094.21|2095.71|2094.21|2095.47|2093.97|0
1646275110000|2022-03-03 02:38:30|2095.7|2094.2|2095.71|2094.21|2095.71|2094.21|2095.7|2094.2|0
1646275120000|2022-03-03 02:38:40|2095.7|2094.2|2095.37|2093.87|2095.7|2094.2|2095.37|2093.87|0
1646275140000|2022-03-03 02:39:00|2095.33|2093.83|2095|2093.5|2095.33|2093.83|2095|2093.5|0
1646275150000|2022-03-03 02:39:10|2094.96|2093.46|2094.9|2093.4|2095|2093.5|2094.9|2093.4|0
1646275160000|2022-03-03 02:39:20|2094.94|2093.44|2095.14|2093.64|2095.14|2093.64|2094.94|2093.44|0
1646275170000|2022-03-03 02:39:30|2095.1|2093.6|2095|2093.5|2095.1|2093.6|2095|2093.5|0
1646275180000|2022-03-03 02:39:40|2095.04|2093.54|2094.77|2093.27|2095.14|2093.64|2094.77|2093.27|0
1646275190000|2022-03-03 02:39:50|2094.73|2093.23|2094.67|2093.17|2094.73|2093.23|2094.67|2093.17|0
1646275200000|2022-03-03 02:40:00|2095.01|2093.51|2095.01|2093.51|2095.01|2093.51|2095.01|2093.51|0
1646275220000|2022-03-03 02:40:20|2095.04|2093.54|2095.24|2093.74|2095.24|2093.74|2095.01|2093.51|0
1646275230000|2022-03-03 02:40:30|2095.12|2093.62|2094.77|2093.27|2095.12|2093.62|2094.77|2093.27|0
1646275250000|2022-03-03 02:40:50|2094.73|2093.23|2094.77|2093.27|2094.77|2093.27|2094.66|2093.16|0
1646275260000|2022-03-03 02:41:00|2094.81|2093.31|2095.14|2093.64|2095.14|2093.64|2094.81|2093.31|0
1646275270000|2022-03-03 02:41:10|2095.24|2093.74|2095.24|2093.74|2095.24|2093.74|2095.24|2093.74|0
1646275280000|2022-03-03 02:41:20|2095.37|2093.87|2095.71|2094.21|2095.71|2094.21|2095.37|2093.87|0
1646275320000|2022-03-03 02:42:00|2095.67|2094.17|2095.72|2094.22|2095.72|2094.22|2095.48|2093.98|0
1646275330000|2022-03-03 02:42:10|2095.71|2094.21|2095.71|2094.21|2095.85|2094.35|2095.71|2094.21|0
1646275340000|2022-03-03 02:42:20|2095.75|2094.25|2095.72|2094.22|2095.85|2094.35|2095.72|2094.22|0
1646275350000|2022-03-03 02:42:30|2095.79|2094.29|2095.95|2094.45|2095.95|2094.45|2095.79|2094.29|0
1646275360000|2022-03-03 02:42:40|2095.99|2094.49|2096.19|2094.69|2096.19|2094.69|2095.99|2094.49|0
1646275370000|2022-03-03 02:42:50|2096.18|2094.68|2096.19|2094.69|2096.19|2094.69|2096.18|2094.68|0
1646275380000|2022-03-03 02:43:00|2096.15|2094.65|2096.19|2094.69|2096.19|2094.69|2096.09|2094.59|0
1646275390000|2022-03-03 02:43:10|2096.18|2094.68|2096.18|2094.68|2096.19|2094.69|2096.18|2094.68|0
1646275400000|2022-03-03 02:43:20|2096.19|2094.69|2096.19|2094.69|2096.19|2094.69|2096.19|2094.69|0
1646275420000|2022-03-03 02:43:40|2096.18|2094.68|2096.18|2094.68|2096.18|2094.68|2096.18|2094.68|0
1646275430000|2022-03-03 02:43:50|2096.15|2094.65|2095.85|2094.35|2096.15|2094.65|2095.85|2094.35|0
1646275440000|2022-03-03 02:44:00|2095.93|2094.43|2096.32|2094.82|2096.66|2095.16|2095.93|2094.43|0
1646275450000|2022-03-03 02:44:10|2096.44|2094.94|2096.66|2095.16|2096.66|2095.16|2096.44|2094.94|0
1646275470000|2022-03-03 02:44:30|2096.62|2095.12|2096.89|2095.39|2096.89|2095.39|2096.56|2095.06|0
1646275480000|2022-03-03 02:44:40|2096.93|2095.43|2097.26|2095.76|2097.26|2095.76|2096.93|2095.43|0
1646275490000|2022-03-03 02:44:50|2097.22|2095.72|2097.12|2095.62|2097.22|2095.72|2097.12|2095.62|0
1646275500000|2022-03-03 02:45:00|2097.13|2095.63|2097.13|2095.63|2097.13|2095.63|2097.13|2095.63|0
1646275510000|2022-03-03 02:45:10|2097.12|2095.62|2097.12|2095.62|2097.12|2095.62|2097.12|2095.62|0
1646275520000|2022-03-03 02:45:20|2097.09|2095.59|2097.36|2095.86|2097.36|2095.86|2097.02|2095.52|0
1646275530000|2022-03-03 02:45:30|2097.28|2095.78|2097.26|2095.76|2097.28|2095.78|2097.12|2095.62|0
1646275550000|2022-03-03 02:45:50|2097.3|2095.8|2097.36|2095.86|2097.36|2095.86|2097.3|2095.8|0
1646275560000|2022-03-03 02:46:00|2097.4|2095.9|2097.49|2095.99|2097.49|2095.99|2097.4|2095.9|0
1646275570000|2022-03-03 02:46:10|2097.57|2096.07|2097.83|2096.33|2097.83|2096.33|2097.57|2096.07|0
1646275580000|2022-03-03 02:46:20|2097.87|2096.37|2097.6|2096.1|2097.96|2096.46|2097.59|2096.09|0
1646275590000|2022-03-03 02:46:30|2097.56|2096.06|2097.49|2095.99|2097.56|2096.06|2097.49|2095.99|0
1646275600000|2022-03-03 02:46:40|2097.46|2095.96|2098.06|2096.56|2098.06|2096.56|2097.36|2095.86|0
1646275610000|2022-03-03 02:46:50|2098.07|2096.57|2098.06|2096.56|2098.07|2096.57|2098.06|2096.56|0
1646275620000|2022-03-03 02:47:00|2098.07|2096.57|2098.2|2096.7|2098.2|2096.7|2098.06|2096.56|0
1646275630000|2022-03-03 02:47:10|2098.43|2096.93|2098.43|2096.93|2098.43|2096.93|2098.2|2096.7|0
1646275640000|2022-03-03 02:47:20|2098.39|2096.89|2098.07|2096.57|2098.43|2096.93|2098.06|2096.56|0
1646275650000|2022-03-03 02:47:30|2098.06|2096.56|2098.07|2096.57|2098.07|2096.57|2098.06|2096.56|0
1646275660000|2022-03-03 02:47:40|2098.11|2096.61|2098.2|2096.7|2098.2|2096.7|2098.11|2096.61|0
1646275670000|2022-03-03 02:47:50|2098.24|2096.74|2098.2|2096.7|2098.3|2096.8|2098.2|2096.7|0
1646275700000|2022-03-03 02:48:20|2098.06|2096.56|2097.96|2096.46|2098.06|2096.56|2097.96|2096.46|0
1646275720000|2022-03-03 02:48:40|2097.73|2096.23|2097.83|2096.33|2097.83|2096.33|2097.73|2096.23|0
1646275730000|2022-03-03 02:48:50|2097.73|2096.23|2097.83|2096.33|2097.83|2096.33|2097.73|2096.23|0
1646275740000|2022-03-03 02:49:00|2097.87|2096.37|2098.06|2096.56|2098.06|2096.56|2097.87|2096.37|0
1646275760000|2022-03-03 02:49:20|2098.02|2096.52|2097.83|2096.33|2098.02|2096.52|2097.83|2096.33|0
1646275770000|2022-03-03 02:49:30|2097.79|2096.29|2097.59|2096.09|2097.79|2096.29|2097.59|2096.09|0
1646275790000|2022-03-03 02:49:50|2097.55|2096.05|2097.49|2095.99|2097.55|2096.05|2097.49|2095.99|0
1646275810000|2022-03-03 02:50:10|2097.45|2095.95|2097.36|2095.86|2097.45|2095.95|2097.36|2095.86|0
1646275820000|2022-03-03 02:50:20|2097.32|2095.82|2097.34|2095.84|2097.34|2095.84|2097.26|2095.76|0
1646275830000|2022-03-03 02:50:30|2097.49|2095.99|2097.96|2096.46|2097.96|2096.46|2097.49|2095.99|0
1646275840000|2022-03-03 02:50:40|2097.88|2096.38|2098.06|2096.56|2098.06|2096.56|2097.73|2096.23|0
1646275850000|2022-03-03 02:50:50|2098.02|2096.52|2098.06|2096.56|2098.06|2096.56|2097.96|2096.46|0
1646275870000|2022-03-03 02:51:10|2097.96|2096.46|2097.49|2095.99|2097.96|2096.46|2097.49|2095.99|0
1646275890000|2022-03-03 02:51:30|2097.37|2095.87|2097.02|2095.52|2097.37|2095.87|2097.02|2095.52|0
1646275900000|2022-03-03 02:51:40|2097.06|2095.56|2097.12|2095.62|2097.12|2095.62|2097.06|2095.56|0
1646275920000|2022-03-03 02:52:00|2097.08|2095.58|2096.79|2095.29|2097.08|2095.58|2096.79|2095.29|0
1646275930000|2022-03-03 02:52:10|2096.86|2095.36|2097.02|2095.52|2097.02|2095.52|2096.86|2095.36|0
1646275940000|2022-03-03 02:52:20|2096.98|2095.48|2096.79|2095.29|2097.02|2095.52|2096.79|2095.29|0
1646275950000|2022-03-03 02:52:30|2096.75|2095.25|2096.55|2095.05|2096.75|2095.25|2096.55|2095.05|0
1646275990000|2022-03-03 02:53:10|2096.51|2095.01|2096.55|2095.05|2096.55|2095.05|2096.42|2094.92|0
1646276000000|2022-03-03 02:53:20|2096.42|2094.92|2096.32|2094.82|2096.55|2095.05|2096.32|2094.82|0
1646276010000|2022-03-03 02:53:30|2096.39|2094.89|2096.65|2095.15|2096.65|2095.15|2096.39|2094.89|0
1646276020000|2022-03-03 02:53:40|2096.69|2095.19|2096.89|2095.39|2097.02|2095.52|2096.69|2095.19|0
1646276030000|2022-03-03 02:53:50|2096.85|2095.35|2096.89|2095.39|2096.89|2095.39|2096.78|2095.28|0
1646276040000|2022-03-03 02:54:00|2096.92|2095.42|2097.02|2095.52|2097.12|2095.62|2096.92|2095.42|0
1646276050000|2022-03-03 02:54:10|2097.06|2095.56|2096.78|2095.28|2097.12|2095.62|2096.65|2095.15|0
1646276060000|2022-03-03 02:54:20|2096.86|2095.36|2097.02|2095.52|2097.02|2095.52|2096.86|2095.36|0
1646276070000|2022-03-03 02:54:30|2096.98|2095.48|2096.88|2095.38|2096.98|2095.48|2096.78|2095.28|0
1646276080000|2022-03-03 02:54:40|2096.85|2095.35|2096.65|2095.15|2096.85|2095.35|2096.65|2095.15|0
1646276090000|2022-03-03 02:54:50|2096.69|2095.19|2096.65|2095.15|2096.78|2095.28|2096.65|2095.15|0
1646276100000|2022-03-03 02:55:00|2096.69|2095.19|2096.89|2095.39|2096.89|2095.39|2096.69|2095.19|0
1646276120000|2022-03-03 02:55:20|2096.85|2095.35|2096.78|2095.28|2096.85|2095.35|2096.78|2095.28|0
1646276130000|2022-03-03 02:55:30|2096.79|2095.29|2096.89|2095.39|2096.89|2095.39|2096.79|2095.29|0
1646276140000|2022-03-03 02:55:40|2096.85|2095.35|2096.79|2095.29|2096.85|2095.35|2096.79|2095.29|0
1646276150000|2022-03-03 02:55:50|2096.83|2095.33|2096.89|2095.39|2096.89|2095.39|2096.83|2095.33|0
1646276160000|2022-03-03 02:56:00|2096.93|2095.43|2096.89|2095.39|2097.26|2095.76|2096.89|2095.39|0
1646276170000|2022-03-03 02:56:10|2096.85|2095.35|2096.79|2095.29|2096.85|2095.35|2096.79|2095.29|0
1646276190000|2022-03-03 02:56:30|2096.91|2095.41|2096.79|2095.29|2097.13|2095.63|2096.79|2095.29|0
1646276220000|2022-03-03 02:57:00|2096.75|2095.25|2096.32|2094.82|2096.75|2095.25|2096.32|2094.82|0
1646276240000|2022-03-03 02:57:20|2096.66|2095.16|2096.42|2094.92|2096.66|2095.16|2096.42|2094.92|0
1646276250000|2022-03-03 02:57:30|2096.46|2094.96|2097.37|2095.87|2097.37|2095.87|2096.46|2094.96|0
1646276260000|2022-03-03 02:57:40|2097.33|2095.83|2097.27|2095.77|2097.33|2095.83|2097.13|2095.63|0
1646276270000|2022-03-03 02:57:50|2097.31|2095.81|2097.6|2096.1|2097.97|2096.47|2097.31|2095.81|0
1646276280000|2022-03-03 02:58:00|2097.61|2096.11|2097.84|2096.34|2097.84|2096.34|2097.61|2096.11|0
1646276290000|2022-03-03 02:58:10|2097.8|2096.3|2097.73|2096.23|2097.8|2096.3|2097.73|2096.23|0
1646276300000|2022-03-03 02:58:20|2097.77|2096.27|2097.84|2096.34|2097.84|2096.34|2097.73|2096.23|0
1646276310000|2022-03-03 02:58:30|2097.8|2096.3|2097.6|2096.1|2097.8|2096.3|2097.6|2096.1|0
1646276320000|2022-03-03 02:58:40|2097.73|2096.23|2097.6|2096.1|2097.84|2096.34|2097.6|2096.1|0
1646276330000|2022-03-03 02:58:50|2097.56|2096.06|2097.6|2096.1|2097.6|2096.1|2097.36|2095.86|0
1646276350000|2022-03-03 02:59:10|2097.5|2096|2097.36|2095.86|2097.5|2096|2097.36|2095.86|0
1646276360000|2022-03-03 02:59:20|2097.29|2095.79|2097.6|2096.1|2097.6|2096.1|2097.13|2095.63|0
1646276370000|2022-03-03 02:59:30|2097.56|2096.06|2097.6|2096.1|2097.73|2096.23|2097.5|2096|0
1646276400000|2022-03-03 03:00:00|2097.63|2096.13|2098.07|2096.57|2098.07|2096.57|2097.63|2096.13|0
1646276410000|2022-03-03 03:00:10|2098.03|2096.53|2097.96|2096.46|2098.03|2096.53|2097.96|2096.46|0
1646276430000|2022-03-03 03:00:30|2097.6|2096.1|2097.49|2095.99|2097.6|2096.1|2097.49|2095.99|0
1646276450000|2022-03-03 03:00:50|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|0
1646276460000|2022-03-03 03:01:00|2097.73|2096.23|2097.6|2096.1|2097.73|2096.23|2097.6|2096.1|0
1646276470000|2022-03-03 03:01:10|2097.56|2096.06|2097.49|2095.99|2097.56|2096.06|2097.49|2095.99|0
1646276480000|2022-03-03 03:01:20|2097.53|2096.03|2097.73|2096.23|2097.73|2096.23|2097.53|2096.03|0
1646276490000|2022-03-03 03:01:30|2097.65|2096.15|2097.49|2095.99|2097.65|2096.15|2097.49|2095.99|0
1646276510000|2022-03-03 03:01:50|2097.42|2095.92|2097.26|2095.76|2097.42|2095.92|2097.26|2095.76|0
1646276520000|2022-03-03 03:02:00|2097.22|2095.72|2097.13|2095.63|2097.22|2095.72|2097.13|2095.63|0
1646276530000|2022-03-03 03:02:10|2097.17|2095.67|2097.36|2095.86|2097.6|2096.1|2097.17|2095.67|0
1646276540000|2022-03-03 03:02:20|2097.32|2095.82|2097.13|2095.63|2097.36|2095.86|2097.13|2095.63|0
1646276560000|2022-03-03 03:02:40|2097.16|2095.66|2097.49|2095.99|2097.59|2096.09|2097.16|2095.66|0
1646276570000|2022-03-03 03:02:50|2097.59|2096.09|2097.59|2096.09|2097.59|2096.09|2097.59|2096.09|0
1646276590000|2022-03-03 03:03:10|2097.73|2096.23|2097.83|2096.33|2097.83|2096.33|2097.73|2096.23|0
1646276610000|2022-03-03 03:03:30|2097.87|2096.37|2098.06|2096.56|2098.07|2096.57|2097.87|2096.37|0
1646276620000|2022-03-03 03:03:40|2098.07|2096.57|2098.06|2096.56|2098.07|2096.57|2098.06|2096.56|0
1646276630000|2022-03-03 03:03:50|2098.09|2096.59|2098.91|2097.41|2099.26|2097.76|2098.09|2096.59|0
1646276640000|2022-03-03 03:04:00|2098.87|2097.37|2098.78|2097.28|2098.87|2097.37|2098.78|2097.28|0
1646276660000|2022-03-03 03:04:20|2098.77|2097.27|2098.77|2097.27|2098.77|2097.27|2098.77|2097.27|0
1646276670000|2022-03-03 03:04:30|2098.78|2097.28|2098.67|2097.17|2098.78|2097.28|2098.67|2097.17|0
1646276680000|2022-03-03 03:04:40|2098.6|2097.1|2098.3|2096.8|2098.6|2097.1|2098.3|2096.8|0
1646276690000|2022-03-03 03:04:50|2098.34|2096.84|2098.3|2096.8|2098.44|2096.94|2098.3|2096.8|0
1646276700000|2022-03-03 03:05:00|2098.2|2096.7|2097.83|2096.33|2098.2|2096.7|2097.83|2096.33|0
1646276710000|2022-03-03 03:05:10|2097.8|2096.3|2097.6|2096.1|2097.8|2096.3|2097.5|2096|0
1646276720000|2022-03-03 03:05:20|2097.73|2096.23|2097.73|2096.23|2097.73|2096.23|2097.73|2096.23|0
1646276730000|2022-03-03 03:05:30|2097.7|2096.2|2097.37|2095.87|2097.7|2096.2|2097.37|2095.87|0
1646276740000|2022-03-03 03:05:40|2097.33|2095.83|2097.6|2096.1|2097.6|2096.1|2097.26|2095.76|0
1646276760000|2022-03-03 03:06:00|2097.73|2096.23|2097.6|2096.1|2097.73|2096.23|2097.6|2096.1|0
1646276800000|2022-03-03 03:06:40|2097.56|2096.06|2097.5|2096|2097.56|2096.06|2097.5|2096|0
1646276810000|2022-03-03 03:06:50|2097.61|2096.11|2097.87|2096.37|2097.87|2096.37|2097.61|2096.11|0
1646276820000|2022-03-03 03:07:00|2097.97|2096.47|2098.07|2096.57|2098.07|2096.57|2097.97|2096.47|0
1646276830000|2022-03-03 03:07:10|2098.44|2096.94|2098.3|2096.8|2098.44|2096.94|2098.3|2096.8|0
1646276850000|2022-03-03 03:07:30|2098.26|2096.76|2098.2|2096.7|2098.26|2096.76|2098.2|2096.7|0
1646276870000|2022-03-03 03:07:50|2098.12|2096.62|2098.07|2096.57|2098.12|2096.62|2097.83|2096.33|0
1646276880000|2022-03-03 03:08:00|2097.95|2096.45|2097.97|2096.47|2097.97|2096.47|2097.73|2096.23|0
1646276890000|2022-03-03 03:08:10|2098|2096.5|2098.07|2096.57|2098.07|2096.57|2098|2096.5|0
1646276900000|2022-03-03 03:08:20|2098.03|2096.53|2097.96|2096.46|2098.07|2096.57|2097.83|2096.33|0
1646276910000|2022-03-03 03:08:30|2097.97|2096.47|2097.6|2096.1|2097.97|2096.47|2097.6|2096.1|0
1646276920000|2022-03-03 03:08:40|2097.72|2096.22|2097.97|2096.47|2097.97|2096.47|2097.72|2096.22|0
1646276930000|2022-03-03 03:08:50|2098|2096.5|2097.97|2096.47|2098.07|2096.57|2097.97|2096.47|0
1646276940000|2022-03-03 03:09:00|2098.07|2096.57|2098.2|2096.7|2098.2|2096.7|2097.97|2096.47|0
1646276950000|2022-03-03 03:09:10|2098.44|2096.94|2098.3|2096.8|2098.44|2096.94|2098.3|2096.8|0
1646276960000|2022-03-03 03:09:20|2098.26|2096.76|2098.07|2096.57|2098.26|2096.76|2098.07|2096.57|0
1646276970000|2022-03-03 03:09:30|2098.03|2096.53|2097.97|2096.47|2098.03|2096.53|2097.83|2096.33|0
1646276980000|2022-03-03 03:09:40|2097.93|2096.43|2097.6|2096.1|2097.93|2096.43|2097.6|2096.1|0
1646276990000|2022-03-03 03:09:50|2097.56|2096.06|2097.6|2096.1|2097.6|2096.1|2097.5|2096|0
1646277020000|2022-03-03 03:10:20|2097.73|2096.23|2097.6|2096.1|2097.73|2096.23|2097.6|2096.1|0
1646277030000|2022-03-03 03:10:30|2097.56|2096.06|2097.5|2096|2097.56|2096.06|2097.49|2095.99|0
1646277050000|2022-03-03 03:10:50|2097.42|2095.92|2097.26|2095.76|2097.42|2095.92|2097.26|2095.76|0
1646277060000|2022-03-03 03:11:00|2097.14|2095.64|2096.89|2095.39|2097.14|2095.64|2096.89|2095.39|0
1646277070000|2022-03-03 03:11:10|2096.85|2095.35|2096.42|2094.92|2096.85|2095.35|2096.42|2094.92|0
1646277080000|2022-03-03 03:11:20|2096.38|2094.88|2096.19|2094.69|2096.38|2094.88|2096.19|2094.69|0
1646277090000|2022-03-03 03:11:30|2096.32|2094.82|2096.56|2095.06|2096.56|2095.06|2096.32|2094.82|0
1646277100000|2022-03-03 03:11:40|2096.55|2095.05|2096.66|2095.16|2096.79|2095.29|2096.42|2094.92|0
1646277120000|2022-03-03 03:12:00|2096.7|2095.2|2096.66|2095.16|2096.79|2095.29|2096.66|2095.16|0
1646277130000|2022-03-03 03:12:10|2096.79|2095.29|2096.89|2095.39|2096.89|2095.39|2096.79|2095.29|0
1646277150000|2022-03-03 03:12:30|2096.79|2095.29|2096.79|2095.29|2096.79|2095.29|2096.79|2095.29|0
1646277170000|2022-03-03 03:12:50|2096.75|2095.25|2096.66|2095.16|2096.75|2095.25|2096.66|2095.16|0
1646277230000|2022-03-03 03:13:50|2096.79|2095.29|2096.89|2095.39|2097.03|2095.53|2096.79|2095.29|0
1646277240000|2022-03-03 03:14:00|2096.86|2095.36|2096.79|2095.29|2096.86|2095.36|2096.79|2095.29|0
1646277250000|2022-03-03 03:14:10|2096.75|2095.25|2096.66|2095.16|2096.75|2095.25|2096.66|2095.16|0
1646277260000|2022-03-03 03:14:20|2096.7|2095.2|2096.79|2095.29|2096.79|2095.29|2096.7|2095.2|0
1646277280000|2022-03-03 03:14:40|2096.76|2095.26|2096.66|2095.16|2096.76|2095.26|2096.66|2095.16|0
1646277310000|2022-03-03 03:15:10|2096.62|2095.12|2096.56|2095.06|2096.62|2095.12|2096.56|2095.06|0
1646277330000|2022-03-03 03:15:30|2096.42|2094.92|2096.42|2094.92|2096.42|2094.92|2096.42|2094.92|0
1646277340000|2022-03-03 03:15:40|2096.46|2094.96|2096.56|2095.06|2096.56|2095.06|2096.46|2094.96|0
1646277350000|2022-03-03 03:15:50|2096.48|2094.98|2096.56|2095.06|2096.56|2095.06|2096.32|2094.82|0
1646277360000|2022-03-03 03:16:00|2096.52|2095.02|2096.42|2094.92|2096.52|2095.02|2096.42|2094.92|0
1646277370000|2022-03-03 03:16:10|2096.46|2094.96|2096.66|2095.16|2096.66|2095.16|2096.46|2094.96|0
1646277420000|2022-03-03 03:17:00|2096.62|2095.12|2096.56|2095.06|2096.62|2095.12|2096.56|2095.06|0
1646277430000|2022-03-03 03:17:10|2096.52|2095.02|2096.43|2094.93|2096.52|2095.02|2096.42|2094.92|0
1646277460000|2022-03-03 03:17:40|2096.39|2094.89|2096.32|2094.82|2096.39|2094.89|2096.32|2094.82|0
1646277480000|2022-03-03 03:18:00|2096.28|2094.78|2096.19|2094.69|2096.28|2094.78|2096.19|2094.69|0
1646277500000|2022-03-03 03:18:20|2096.15|2094.65|2096.19|2094.69|2096.19|2094.69|2096.09|2094.59|0
1646277540000|2022-03-03 03:19:00|2096.23|2094.73|2096.42|2094.92|2096.43|2094.93|2096.23|2094.73|0
1646277560000|2022-03-03 03:19:20|2096.43|2094.93|2096.43|2094.93|2096.43|2094.93|2096.43|2094.93|0
1646277570000|2022-03-03 03:19:30|2096.39|2094.89|2096.66|2095.16|2096.66|2095.16|2096.32|2094.82|0
1646277580000|2022-03-03 03:19:40|2096.62|2095.12|2096.32|2094.82|2096.62|2095.12|2096.32|2094.82|0
1646277590000|2022-03-03 03:19:50|2096.28|2094.78|2096.09|2094.59|2096.28|2094.78|2096.09|2094.59|0
1646277600000|2022-03-03 03:20:00|2096.13|2094.63|2096.19|2094.69|2096.19|2094.69|2096.13|2094.63|0
1646277650000|2022-03-03 03:20:50|2096.23|2094.73|2096.56|2095.06|2096.56|2095.06|2096.23|2094.73|0
1646277660000|2022-03-03 03:21:00|2096.42|2094.92|2096.42|2094.92|2096.42|2094.92|2096.42|2094.92|0
1646277670000|2022-03-03 03:21:10|2096.39|2094.89|2096.32|2094.82|2096.39|2094.89|2096.32|2094.82|0
1646277680000|2022-03-03 03:21:20|2096.4|2094.9|2096.66|2095.16|2096.66|2095.16|2096.4|2094.9|0
1646277700000|2022-03-03 03:21:40|2096.62|2095.12|2096.66|2095.16|2096.66|2095.16|2096.56|2095.06|0
1646277730000|2022-03-03 03:22:10|2096.62|2095.12|2096.32|2094.82|2096.62|2095.12|2096.32|2094.82|0
1646277740000|2022-03-03 03:22:20|2096.28|2094.78|2096.09|2094.59|2096.28|2094.78|2096.09|2094.59|0
1646277750000|2022-03-03 03:22:30|2095.96|2094.46|2095.96|2094.46|2096.09|2094.59|2095.96|2094.46|0
1646277760000|2022-03-03 03:22:40|2095.99|2094.49|2096.19|2094.69|2096.19|2094.69|2095.99|2094.49|0
1646277860000|2022-03-03 03:24:20|2096.23|2094.73|2096.43|2094.93|2096.43|2094.93|2096.23|2094.73|0
1646277990000|2022-03-03 03:26:30|2096.39|2094.89|2096.33|2094.83|2096.39|2094.89|2096.33|2094.83|0
1646278010000|2022-03-03 03:26:50|2096.4|2094.9|2096.43|2094.93|2096.56|2095.06|2096.4|2094.9|0
1646278070000|2022-03-03 03:27:50|2096.47|2094.97|2096.47|2094.97|2096.47|2094.97|2096.47|2094.97|0
1646278080000|2022-03-03 03:28:00|2096.56|2095.06|2096.43|2094.93|2096.56|2095.06|2096.43|2094.93|0
1646278090000|2022-03-03 03:28:10|2096.33|2094.83|2096.56|2095.06|2096.56|2095.06|2096.33|2094.83|0
1646278100000|2022-03-03 03:28:20|2096.52|2095.02|2096.43|2094.93|2096.52|2095.02|2096.33|2094.83|0
1646278120000|2022-03-03 03:28:40|2096.39|2094.89|2096.32|2094.82|2096.39|2094.89|2096.32|2094.82|0
1646278150000|2022-03-03 03:29:10|2096.25|2094.75|2096.09|2094.59|2096.25|2094.75|2096.09|2094.59|0
1646278180000|2022-03-03 03:29:40|2096.05|2094.55|2095.95|2094.45|2096.05|2094.55|2095.95|2094.45|0
1646278190000|2022-03-03 03:29:50|2095.92|2094.42|2095.95|2094.45|2095.95|2094.45|2095.85|2094.35|0
1646278200000|2022-03-03 03:30:00|2095.99|2094.49|2096.42|2094.92|2096.42|2094.92|2095.99|2094.49|0
1646278210000|2022-03-03 03:30:10|2096.38|2094.88|2096.19|2094.69|2096.38|2094.88|2096.19|2094.69|0
1646278220000|2022-03-03 03:30:20|2096.15|2094.65|2096.09|2094.59|2096.19|2094.69|2096.09|2094.59|0
1646278230000|2022-03-03 03:30:30|2096.05|2094.55|2095.95|2094.45|2096.05|2094.55|2095.95|2094.45|0
1646278260000|2022-03-03 03:31:00|2095.99|2094.49|2096.42|2094.92|2096.42|2094.92|2095.99|2094.49|0
1646278280000|2022-03-03 03:31:20|2096.46|2094.96|2096.56|2095.06|2096.79|2095.29|2096.46|2094.96|0
1646278290000|2022-03-03 03:31:30|2096.6|2095.1|2096.56|2095.06|2096.66|2095.16|2096.56|2095.06|0
1646278300000|2022-03-03 03:31:40|2096.52|2095.02|2096.42|2094.92|2096.52|2095.02|2096.42|2094.92|0
1646278310000|2022-03-03 03:31:50|2096.38|2094.88|2096.42|2094.92|2096.42|2094.92|2096.32|2094.82|0
1646278320000|2022-03-03 03:32:00|2096.46|2094.96|2096.55|2095.05|2096.79|2095.29|2096.46|2094.96|0
1646278330000|2022-03-03 03:32:10|2096.42|2094.92|2096.18|2094.68|2096.42|2094.92|2096.18|2094.68|0
1646278340000|2022-03-03 03:32:20|2096.22|2094.72|2096.42|2094.92|2096.42|2094.92|2096.22|2094.72|0
1646278380000|2022-03-03 03:33:00|2096.38|2094.88|2096.32|2094.82|2096.38|2094.88|2096.32|2094.82|0
1646278390000|2022-03-03 03:33:10|2096.39|2094.89|2096.55|2095.05|2096.55|2095.05|2096.39|2094.89|0
1646278400000|2022-03-03 03:33:20|2096.32|2094.82|2096.42|2094.92|2096.42|2094.92|2096.32|2094.82|0
1646278410000|2022-03-03 03:33:30|2096.38|2094.88|2096.32|2094.82|2096.38|2094.88|2096.32|2094.82|0
1646278420000|2022-03-03 03:33:40|2096.28|2094.78|2096.32|2094.82|2096.32|2094.82|2096.18|2094.68|0
1646278430000|2022-03-03 03:33:50|2096.28|2094.78|2096.08|2094.58|2096.32|2094.82|2096.08|2094.58|0
1646278450000|2022-03-03 03:34:10|2096.04|2094.54|2095.95|2094.45|2096.08|2094.58|2095.95|2094.45|0
1646278460000|2022-03-03 03:34:20|2095.91|2094.41|2096.08|2094.58|2096.08|2094.58|2095.85|2094.35|0
1646278470000|2022-03-03 03:34:30|2096.09|2094.59|2096.19|2094.69|2096.32|2094.82|2096.09|2094.59|0
1646278480000|2022-03-03 03:34:40|2096.23|2094.73|2096.42|2094.92|2096.42|2094.92|2096.23|2094.73|0
1646278510000|2022-03-03 03:35:10|2096.38|2094.88|2096.09|2094.59|2096.38|2094.88|2095.95|2094.45|0
1646278520000|2022-03-03 03:35:20|2096.05|2094.55|2095.96|2094.46|2096.05|2094.55|2095.95|2094.45|0
1646278530000|2022-03-03 03:35:30|2095.95|2094.45|2095.96|2094.46|2095.96|2094.46|2095.95|2094.45|0
1646278570000|2022-03-03 03:36:10|2096|2094.5|2096.09|2094.59|2096.09|2094.59|2096|2094.5|0
1646278580000|2022-03-03 03:36:20|2096.05|2094.55|2095.96|2094.46|2096.05|2094.55|2095.96|2094.46|0
1646278600000|2022-03-03 03:36:40|2096|2094.5|2096.09|2094.59|2096.09|2094.59|2096|2094.5|0
1646278610000|2022-03-03 03:36:50|2096.13|2094.63|2096.09|2094.59|2096.19|2094.69|2096.09|2094.59|0
1646278620000|2022-03-03 03:37:00|2095.96|2094.46|2095.96|2094.46|2095.96|2094.46|2095.96|2094.46|0
1646278630000|2022-03-03 03:37:10|2095.92|2094.42|2095.85|2094.35|2095.92|2094.42|2095.72|2094.22|0
1646278640000|2022-03-03 03:37:20|2095.81|2094.31|2095.72|2094.22|2095.81|2094.31|2095.72|2094.22|0
1646278650000|2022-03-03 03:37:30|2095.85|2094.35|2095.85|2094.35|2095.85|2094.35|2095.85|2094.35|0
1646278660000|2022-03-03 03:37:40|2095.81|2094.31|2095.85|2094.35|2095.85|2094.35|2095.72|2094.22|0
1646278670000|2022-03-03 03:37:50|2095.89|2094.39|2095.96|2094.46|2095.96|2094.46|2095.89|2094.39|0
1646278680000|2022-03-03 03:38:00|2095.95|2094.45|2095.96|2094.46|2095.96|2094.46|2095.95|2094.45|0
1646278690000|2022-03-03 03:38:10|2095.95|2094.45|2095.85|2094.35|2095.95|2094.45|2095.85|2094.35|0
1646278700000|2022-03-03 03:38:20|2095.72|2094.22|2095.95|2094.45|2095.95|2094.45|2095.72|2094.22|0
1646278710000|2022-03-03 03:38:30|2096.09|2094.59|2095.96|2094.46|2096.09|2094.59|2095.96|2094.46|0
1646278720000|2022-03-03 03:38:40|2095.95|2094.45|2095.95|2094.45|2095.95|2094.45|2095.95|2094.45|0
1646278730000|2022-03-03 03:38:50|2095.85|2094.35|2096.09|2094.59|2096.09|2094.59|2095.85|2094.35|0
1646278750000|2022-03-03 03:39:10|2095.95|2094.45|2095.95|2094.45|2095.95|2094.45|2095.95|2094.45|0
1646278780000|2022-03-03 03:39:40|2095.96|2094.46|2095.96|2094.46|2095.96|2094.46|2095.96|2094.46|0
1646278800000|2022-03-03 03:40:00|2095.95|2094.45|2095.95|2094.45|2095.95|2094.45|2095.85|2094.35|0
1646278810000|2022-03-03 03:40:10|2095.96|2094.46|2096.09|2094.59|2096.19|2094.69|2095.96|2094.46|0
1646278820000|2022-03-03 03:40:20|2096.17|2094.67|2096.32|2094.82|2096.32|2094.82|2096.17|2094.67|0
1646278830000|2022-03-03 03:40:30|2096.28|2094.78|2096.19|2094.69|2096.28|2094.78|2096.19|2094.69|0
1646278850000|2022-03-03 03:40:50|2096.23|2094.73|2096.32|2094.82|2096.32|2094.82|2096.23|2094.73|0
1646278940000|2022-03-03 03:42:20|2096.33|2094.83|2096.32|2094.82|2096.33|2094.83|2096.32|2094.82|0
1646278990000|2022-03-03 03:43:10|2096.33|2094.83|2096.33|2094.83|2096.33|2094.83|2096.32|2094.82|0
1646279030000|2022-03-03 03:43:50|2096.43|2094.93|2096.33|2094.83|2096.43|2094.93|2096.33|2094.83|0
1646279040000|2022-03-03 03:44:00|2096.19|2094.69|2096.33|2094.83|2096.33|2094.83|2096.09|2094.59|0
1646279060000|2022-03-03 03:44:20|2096.29|2094.79|2096.33|2094.83|2096.33|2094.83|2096.09|2094.59|0
1646279070000|2022-03-03 03:44:30|2096.29|2094.79|2096.19|2094.69|2096.33|2094.83|2096.19|2094.69|0
1646279080000|2022-03-03 03:44:40|2096.23|2094.73|2096.19|2094.69|2096.33|2094.83|2096.19|2094.69|0
1646279090000|2022-03-03 03:44:50|2096.2|2094.7|2096.19|2094.69|2096.33|2094.83|2096.09|2094.59|0
1646279100000|2022-03-03 03:45:00|2096.16|2094.66|2096.33|2094.83|2096.33|2094.83|2096.09|2094.59|0
1646279110000|2022-03-03 03:45:10|2096.29|2094.79|2096.33|2094.83|2096.33|2094.83|2096.19|2094.69|0
1646279120000|2022-03-03 03:45:20|2096.43|2094.93|2096.33|2094.83|2096.43|2094.93|2096.33|2094.83|0
1646279130000|2022-03-03 03:45:30|2096.36|2094.86|2096.43|2094.93|2096.43|2094.93|2096.36|2094.86|0
1646279180000|2022-03-03 03:46:20|2096.47|2094.97|2096.66|2095.16|2096.66|2095.16|2096.47|2094.97|0
1646279200000|2022-03-03 03:46:40|2096.59|2095.09|2096.43|2094.93|2096.59|2095.09|2096.43|2094.93|0
1646279220000|2022-03-03 03:47:00|2096.47|2094.97|2096.43|2094.93|2096.56|2095.06|2096.43|2094.93|0
1646279240000|2022-03-03 03:47:20|2096.39|2094.89|2096.33|2094.83|2096.39|2094.89|2096.33|2094.83|0
1646279260000|2022-03-03 03:47:40|2096.29|2094.79|2096.43|2094.93|2096.43|2094.93|2096.19|2094.69|0
1646279280000|2022-03-03 03:48:00|2096.47|2094.97|2096.33|2094.83|2096.56|2095.06|2096.33|2094.83|0
1646279290000|2022-03-03 03:48:10|2096.36|2094.86|2096.33|2094.83|2096.43|2094.93|2096.33|2094.83|0
1646279300000|2022-03-03 03:48:20|2096.36|2094.86|2096.43|2094.93|2096.43|2094.93|2096.36|2094.86|0
1646279330000|2022-03-03 03:48:50|2096.58|2095.08|2096.8|2095.3|2096.9|2095.4|2096.58|2095.08|0
1646279340000|2022-03-03 03:49:00|2096.66|2095.16|2096.66|2095.16|2096.66|2095.16|2096.66|2095.16|0
1646279350000|2022-03-03 03:49:10|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|0
1646279370000|2022-03-03 03:49:30|2096.71|2095.21|2097.37|2095.87|2097.37|2095.87|2096.71|2095.21|0
1646279380000|2022-03-03 03:49:40|2097.38|2095.88|2097.38|2095.88|2097.51|2096.01|2097.38|2095.88|0
1646279390000|2022-03-03 03:49:50|2097.34|2095.84|2097.14|2095.64|2097.37|2095.87|2097.14|2095.64|0
1646279400000|2022-03-03 03:50:00|2097.1|2095.6|2097.27|2095.77|2097.27|2095.77|2097.04|2095.54|0
1646279410000|2022-03-03 03:50:10|2097.31|2095.81|2097.37|2095.87|2097.51|2096.01|2097.31|2095.81|0
1646279420000|2022-03-03 03:50:20|2097.45|2095.95|2097.74|2096.24|2097.74|2096.24|2097.45|2095.95|0
1646279430000|2022-03-03 03:50:30|2097.66|2096.16|2097.74|2096.24|2097.84|2096.34|2097.51|2096.01|0
1646279440000|2022-03-03 03:50:40|2097.82|2096.32|2097.97|2096.47|2097.98|2096.48|2097.82|2096.32|0
1646279450000|2022-03-03 03:50:50|2098.08|2096.58|2098.08|2096.58|2098.08|2096.58|2098.08|2096.58|0
1646279480000|2022-03-03 03:51:20|2098.04|2096.54|2098.08|2096.58|2098.08|2096.58|2097.97|2096.47|0
1646279490000|2022-03-03 03:51:30|2098.04|2096.54|2097.84|2096.34|2098.04|2096.54|2097.84|2096.34|0
1646279510000|2022-03-03 03:51:50|2097.8|2096.3|2097.74|2096.24|2097.8|2096.3|2097.74|2096.24|0
1646279520000|2022-03-03 03:52:00|2097.66|2096.16|2097.37|2095.87|2097.66|2096.16|2097.27|2095.77|0
1646279530000|2022-03-03 03:52:10|2097.13|2095.63|2097.13|2095.63|2097.13|2095.63|2097.13|2095.63|0
1646279540000|2022-03-03 03:52:20|2097.27|2095.77|2097.03|2095.53|2097.27|2095.77|2097.03|2095.53|0
1646279560000|2022-03-03 03:52:40|2096.99|2095.49|2097.03|2095.53|2097.03|2095.53|2096.8|2095.3|0
1646279570000|2022-03-03 03:52:50|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|0
1646279580000|2022-03-03 03:53:00|2096.86|2095.36|2096.8|2095.3|2096.86|2095.36|2096.8|2095.3|0
1646279590000|2022-03-03 03:53:10|2097.03|2095.53|2097.03|2095.53|2097.03|2095.53|2097.03|2095.53|0
1646279600000|2022-03-03 03:53:20|2096.99|2095.49|2096.9|2095.4|2096.99|2095.49|2096.9|2095.4|0
1646279610000|2022-03-03 03:53:30|2096.86|2095.36|2096.9|2095.4|2096.9|2095.4|2096.8|2095.3|0
1646279620000|2022-03-03 03:53:40|2097.03|2095.53|2097.03|2095.53|2097.03|2095.53|2097.03|2095.53|0
1646279630000|2022-03-03 03:53:50|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|0
1646279640000|2022-03-03 03:54:00|2096.86|2095.36|2097.13|2095.63|2097.13|2095.63|2096.8|2095.3|0
1646279650000|2022-03-03 03:54:10|2097.17|2095.67|2097.13|2095.63|2097.27|2095.77|2097.13|2095.63|0
1646279660000|2022-03-03 03:54:20|2097.17|2095.67|2097.27|2095.77|2097.27|2095.77|2097.17|2095.67|0
1646279680000|2022-03-03 03:54:40|2097.31|2095.81|2097.37|2095.87|2097.37|2095.87|2097.31|2095.81|0
1646279690000|2022-03-03 03:54:50|2097.5|2096|2097.74|2096.24|2097.74|2096.24|2097.5|2096|0
1646279700000|2022-03-03 03:55:00|2097.78|2096.28|2097.84|2096.34|2097.84|2096.34|2097.78|2096.28|0
1646279730000|2022-03-03 03:55:30|2097.74|2096.24|2097.84|2096.34|2097.84|2096.34|2097.74|2096.24|0
1646279750000|2022-03-03 03:55:50|2097.88|2096.38|2098.68|2097.18|2098.68|2097.18|2097.88|2096.38|0
1646279760000|2022-03-03 03:56:00|2098.67|2097.17|2098.31|2096.81|2098.67|2097.17|2098.21|2096.71|0
1646279790000|2022-03-03 03:56:30|2098.43|2096.93|2098.68|2097.18|2098.68|2097.18|2098.43|2096.93|0
1646279800000|2022-03-03 03:56:40|2098.67|2097.17|2098.54|2097.04|2098.78|2097.28|2098.54|2097.04|0
1646279810000|2022-03-03 03:56:50|2098.5|2097|2098.2|2096.7|2098.5|2097|2098.2|2096.7|0
1646279820000|2022-03-03 03:57:00|2098.13|2096.63|2097.84|2096.34|2098.21|2096.71|2097.84|2096.34|0
1646279840000|2022-03-03 03:57:20|2097.88|2096.38|2097.97|2096.47|2097.97|2096.47|2097.88|2096.38|0
1646279850000|2022-03-03 03:57:30|2098.01|2096.51|2098.07|2096.57|2098.07|2096.57|2098.01|2096.51|0
1646279860000|2022-03-03 03:57:40|2098.11|2096.61|2098.07|2096.57|2098.21|2096.71|2098.07|2096.57|0
1646279870000|2022-03-03 03:57:50|2098.03|2096.53|2097.84|2096.34|2098.03|2096.53|2097.84|2096.34|0
1646279930000|2022-03-03 03:58:50|2097.8|2096.3|2097.37|2095.87|2097.8|2096.3|2097.37|2095.87|0
1646279940000|2022-03-03 03:59:00|2097.41|2095.91|2097.51|2096.01|2097.51|2096.01|2097.41|2095.91|0
1646279950000|2022-03-03 03:59:10|2097.54|2096.04|2097.61|2096.11|2097.74|2096.24|2097.51|2096.01|0
1646279960000|2022-03-03 03:59:20|2097.57|2096.07|2097.37|2095.87|2097.61|2096.11|2097.37|2095.87|0
1646279990000|2022-03-03 03:59:50|2097.33|2095.83|2097.27|2095.77|2097.33|2095.83|2097.27|2095.77|0
1646280010000|2022-03-03 04:00:10|2097.51|2096.01|2097.37|2095.87|2097.51|2096.01|2097.37|2095.87|0
1646280020000|2022-03-03 04:00:20|2097.33|2095.83|2097.27|2095.77|2097.33|2095.83|2097.27|2095.77|0
1646280030000|2022-03-03 04:00:30|2097.23|2095.73|2097.14|2095.64|2097.23|2095.73|2097.14|2095.64|0
1646280040000|2022-03-03 04:00:40|2097.18|2095.68|2097.37|2095.87|2097.37|2095.87|2097.18|2095.68|0
1646280050000|2022-03-03 04:00:50|2097.41|2095.91|2097.74|2096.24|2097.74|2096.24|2097.41|2095.91|0
1646280060000|2022-03-03 04:01:00|2097.61|2096.11|2097.37|2095.87|2097.74|2096.24|2097.37|2095.87|0
1646280070000|2022-03-03 04:01:10|2097.33|2095.83|2097.27|2095.77|2097.33|2095.83|2097.27|2095.77|0
1646280080000|2022-03-03 04:01:20|2097.31|2095.81|2097.37|2095.87|2097.37|2095.87|2097.31|2095.81|0
1646280100000|2022-03-03 04:01:40|2097.33|2095.83|2097.37|2095.87|2097.37|2095.87|2097.27|2095.77|0
1646280120000|2022-03-03 04:02:00|2097.13|2095.63|2097.03|2095.53|2097.14|2095.64|2097.03|2095.53|0
1646280130000|2022-03-03 04:02:10|2096.99|2095.49|2096.9|2095.4|2096.99|2095.49|2096.9|2095.4|0
1646280140000|2022-03-03 04:02:20|2096.94|2095.44|2097.14|2095.64|2097.14|2095.64|2096.94|2095.44|0
1646280150000|2022-03-03 04:02:30|2097.13|2095.63|2097.27|2095.77|2097.27|2095.77|2096.9|2095.4|0
1646280170000|2022-03-03 04:02:50|2097.31|2095.81|2097.57|2096.07|2097.61|2096.11|2097.31|2095.81|0
1646280180000|2022-03-03 04:03:00|2097.51|2096.01|2097.37|2095.87|2097.51|2096.01|2097.37|2095.87|0
1646280200000|2022-03-03 04:03:20|2097.27|2095.77|2097.37|2095.87|2097.37|2095.87|2097.27|2095.77|0
1646280210000|2022-03-03 04:03:30|2097.33|2095.83|2097.37|2095.87|2097.37|2095.87|2097.27|2095.77|0
1646280220000|2022-03-03 04:03:40|2097.41|2095.91|2097.5|2096|2097.6|2096.1|2097.41|2095.91|0
1646280240000|2022-03-03 04:04:00|2097.46|2095.96|2097.56|2096.06|2097.6|2096.1|2097.37|2095.87|0
1646280250000|2022-03-03 04:04:10|2097.5|2096|2097.37|2095.87|2097.5|2096|2097.37|2095.87|0
1646280260000|2022-03-03 04:04:20|2097.27|2095.77|2097.37|2095.87|2097.5|2096|2097.27|2095.77|0
1646280300000|2022-03-03 04:05:00|2097.33|2095.83|2097.03|2095.53|2097.33|2095.83|2097.03|2095.53|0
1646280310000|2022-03-03 04:05:10|2097.11|2095.61|2097.14|2095.64|2097.27|2095.77|2097.11|2095.61|0
1646280320000|2022-03-03 04:05:20|2097.1|2095.6|2097.03|2095.53|2097.1|2095.6|2096.9|2095.4|0
1646280330000|2022-03-03 04:05:30|2097.04|2095.54|2096.9|2095.4|2097.04|2095.54|2096.9|2095.4|0
1646280340000|2022-03-03 04:05:40|2096.94|2095.44|2096.9|2095.4|2097.03|2095.53|2096.9|2095.4|0
1646280360000|2022-03-03 04:06:00|2096.94|2095.44|2096.9|2095.4|2097.04|2095.54|2096.9|2095.4|0
1646280380000|2022-03-03 04:06:20|2096.94|2095.44|2097.14|2095.64|2097.14|2095.64|2096.9|2095.4|0
1646280390000|2022-03-03 04:06:30|2097.17|2095.67|2097.27|2095.77|2097.27|2095.77|2097.17|2095.67|0
1646280400000|2022-03-03 04:06:40|2097.23|2095.73|2097.14|2095.64|2097.23|2095.73|2097.14|2095.64|0
1646280420000|2022-03-03 04:07:00|2097.1|2095.6|2097.37|2095.87|2097.37|2095.87|2096.9|2095.4|0
1646280430000|2022-03-03 04:07:10|2097.41|2095.91|2095.96|2094.46|2097.61|2096.11|2095.86|2094.36|0
1646280440000|2022-03-03 04:07:20|2095.92|2094.42|2096.05|2094.55|2096.09|2094.59|2095.86|2094.36|0
1646280450000|2022-03-03 04:07:30|2095.96|2094.46|2095.96|2094.46|2095.96|2094.46|2095.96|2094.46|0
1646280460000|2022-03-03 04:07:40|2096.09|2094.59|2095.96|2094.46|2096.09|2094.59|2095.96|2094.46|0
1646280480000|2022-03-03 04:08:00|2095.92|2094.42|2096.2|2094.7|2096.2|2094.7|2095.86|2094.36|0
1646280510000|2022-03-03 04:08:30|2096.16|2094.66|2095.96|2094.46|2096.16|2094.66|2095.86|2094.36|0
1646280520000|2022-03-03 04:08:40|2096|2094.5|2096.09|2094.59|2096.09|2094.59|2096|2094.5|0
1646280530000|2022-03-03 04:08:50|2096.13|2094.63|2096.09|2094.59|2096.19|2094.69|2096.09|2094.59|0
1646280540000|2022-03-03 04:09:00|2096.17|2094.67|2096.43|2094.93|2096.56|2095.06|2096.17|2094.67|0
1646280560000|2022-03-03 04:09:20|2096.33|2094.83|2096.43|2094.93|2096.43|2094.93|2096.19|2094.69|0
1646280570000|2022-03-03 04:09:30|2096.47|2094.97|2096.56|2095.06|2096.56|2095.06|2096.47|2094.97|0
1646280580000|2022-03-03 04:09:40|2096.52|2095.02|2096.67|2095.17|2096.67|2095.17|2096.43|2094.93|0
1646280590000|2022-03-03 04:09:50|2096.7|2095.2|2096.9|2095.4|2096.9|2095.4|2096.7|2095.2|0
1646280600000|2022-03-03 04:10:00|2096.86|2095.36|2096.86|2095.36|2096.86|2095.36|2096.86|2095.36|0
1646280610000|2022-03-03 04:10:10|2096.8|2095.3|2096.9|2095.4|2096.9|2095.4|2096.56|2095.06|0
1646280630000|2022-03-03 04:10:30|2096.94|2095.44|2096.9|2095.4|2097.03|2095.53|2096.9|2095.4|0
1646280640000|2022-03-03 04:10:40|2096.94|2095.44|2096.9|2095.4|2097.03|2095.53|2096.9|2095.4|0
1646280650000|2022-03-03 04:10:50|2096.94|2095.44|2096.9|2095.4|2097.14|2095.64|2096.9|2095.4|0
1646280660000|2022-03-03 04:11:00|2096.8|2095.3|2096.9|2095.4|2096.9|2095.4|2096.8|2095.3|0
1646280720000|2022-03-03 04:12:00|2096.94|2095.44|2097.03|2095.53|2097.03|2095.53|2096.94|2095.44|0
1646280730000|2022-03-03 04:12:10|2097.15|2095.65|2097.37|2095.87|2097.5|2096|2097.15|2095.65|0
1646280750000|2022-03-03 04:12:30|2097.27|2095.77|2097.14|2095.64|2097.27|2095.77|2097.13|2095.63|0
1646280770000|2022-03-03 04:12:50|2097.17|2095.67|2097.37|2095.87|2097.37|2095.87|2097.17|2095.67|0
1646280780000|2022-03-03 04:13:00|2097.33|2095.83|2097.14|2095.64|2097.33|2095.83|2097.14|2095.64|0
1646280790000|2022-03-03 04:13:10|2097.13|2095.63|2097.14|2095.64|2097.14|2095.64|2097.13|2095.63|0
1646280800000|2022-03-03 04:13:20|2097.13|2095.63|2096.9|2095.4|2097.13|2095.63|2096.8|2095.3|0
1646280810000|2022-03-03 04:13:30|2096.86|2095.36|2097.13|2095.63|2097.14|2095.64|2096.8|2095.3|0
1646280820000|2022-03-03 04:13:40|2097.14|2095.64|2097.13|2095.63|2097.14|2095.64|2097.13|2095.63|0
1646280830000|2022-03-03 04:13:50|2097.1|2095.6|2096.9|2095.4|2097.1|2095.6|2096.9|2095.4|0
1646280840000|2022-03-03 04:14:00|2096.94|2095.44|2097.03|2095.53|2097.03|2095.53|2096.94|2095.44|0
1646280860000|2022-03-03 04:14:20|2096.99|2095.49|2096.9|2095.4|2096.99|2095.49|2096.9|2095.4|0
1646280870000|2022-03-03 04:14:30|2096.86|2095.36|2096.9|2095.4|2096.9|2095.4|2096.8|2095.3|0
1646280900000|2022-03-03 04:15:00|2096.86|2095.36|2096.66|2095.16|2096.86|2095.36|2096.66|2095.16|0
1646280910000|2022-03-03 04:15:10|2096.7|2095.2|2097.13|2095.63|2097.13|2095.63|2096.7|2095.2|0
1646280940000|2022-03-03 04:15:40|2097.03|2095.53|2097.03|2095.53|2097.03|2095.53|2097.03|2095.53|0
1646280950000|2022-03-03 04:15:50|2097.07|2095.57|2097.03|2095.53|2097.13|2095.63|2097.03|2095.53|0
1646280960000|2022-03-03 04:16:00|2096.99|2095.49|2096.9|2095.4|2096.99|2095.49|2096.9|2095.4|0
1646280990000|2022-03-03 04:16:30|2096.86|2095.36|2096.67|2095.17|2096.86|2095.36|2096.66|2095.16|0
1646281000000|2022-03-03 04:16:40|2096.66|2095.16|2096.67|2095.17|2096.67|2095.17|2096.66|2095.16|0
1646281020000|2022-03-03 04:17:00|2096.8|2095.3|2096.8|2095.3|2096.8|2095.3|2096.8|2095.3|0
1646281070000|2022-03-03 04:17:50|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|0
1646281090000|2022-03-03 04:18:10|2096.71|2095.21|2096.8|2095.3|2096.8|2095.3|2096.71|2095.21|0
1646281100000|2022-03-03 04:18:20|2096.76|2095.26|2096.43|2094.93|2096.76|2095.26|2096.43|2094.93|0
1646281130000|2022-03-03 04:18:50|2096.47|2094.97|2096.57|2095.07|2096.57|2095.07|2096.47|2094.97|0
1646281140000|2022-03-03 04:19:00|2096.56|2095.06|2096.43|2094.93|2096.56|2095.06|2096.43|2094.93|0
1646281190000|2022-03-03 04:19:50|2096.39|2094.89|2096.33|2094.83|2096.39|2094.89|2096.33|2094.83|0
1646281200000|2022-03-03 04:20:00|2096.43|2094.93|2096.56|2095.06|2096.56|2095.06|2096.43|2094.93|0
1646281210000|2022-03-03 04:20:10|2096.57|2095.07|2096.56|2095.06|2096.57|2095.07|2096.56|2095.06|0
1646281220000|2022-03-03 04:20:20|2096.57|2095.07|2096.57|2095.07|2096.57|2095.07|2096.57|2095.07|0
1646281230000|2022-03-03 04:20:30|2096.64|2095.14|2096.8|2095.3|2096.8|2095.3|2096.64|2095.14|0
1646281250000|2022-03-03 04:20:50|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|0
1646281270000|2022-03-03 04:21:10|2096.63|2095.13|2096.67|2095.17|2096.67|2095.17|2096.56|2095.06|0
1646281280000|2022-03-03 04:21:20|2096.66|2095.16|2096.66|2095.16|2096.66|2095.16|2096.66|2095.16|0
1646281290000|2022-03-03 04:21:30|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|0
1646281310000|2022-03-03 04:21:50|2096.63|2095.13|2096.43|2094.93|2096.63|2095.13|2096.43|2094.93|0
1646281380000|2022-03-03 04:23:00|2096.47|2094.97|2096.8|2095.3|2096.8|2095.3|2096.47|2094.97|0
1646281390000|2022-03-03 04:23:10|2096.88|2095.38|2096.9|2095.4|2097.03|2095.53|2096.88|2095.38|0
1646281410000|2022-03-03 04:23:30|2097.04|2095.54|2096.9|2095.4|2097.04|2095.54|2096.9|2095.4|0
1646281420000|2022-03-03 04:23:40|2096.86|2095.36|2096.8|2095.3|2096.86|2095.36|2096.8|2095.3|0
1646281440000|2022-03-03 04:24:00|2096.84|2095.34|2096.9|2095.4|2096.9|2095.4|2096.84|2095.34|0
1646281480000|2022-03-03 04:24:40|2096.86|2095.36|2096.8|2095.3|2096.86|2095.36|2096.8|2095.3|0
1646281490000|2022-03-03 04:24:50|2096.84|2095.34|2096.9|2095.4|2096.9|2095.4|2096.84|2095.34|0
1646281660000|2022-03-03 04:27:40|2096.87|2095.37|2096.8|2095.3|2096.87|2095.37|2096.8|2095.3|0
1646281670000|2022-03-03 04:27:50|2096.84|2095.34|2096.9|2095.4|2096.9|2095.4|2096.84|2095.34|0
1646281680000|2022-03-03 04:28:00|2096.91|2095.41|2096.9|2095.4|2096.91|2095.41|2096.9|2095.4|0
1646281700000|2022-03-03 04:28:20|2096.91|2095.41|2097.04|2095.54|2097.14|2095.64|2096.91|2095.41|0
1646281710000|2022-03-03 04:28:30|2097.08|2095.58|2097.14|2095.64|2097.14|2095.64|2097.08|2095.58|0
1646281720000|2022-03-03 04:28:40|2097.1|2095.6|2097.14|2095.64|2097.27|2095.77|2097.04|2095.54|0
1646281740000|2022-03-03 04:29:00|2097.18|2095.68|2097.14|2095.64|2097.27|2095.77|2097.14|2095.64|0
1646281760000|2022-03-03 04:29:20|2097.18|2095.68|2097.28|2095.78|2097.28|2095.78|2097.18|2095.68|0
1646281770000|2022-03-03 04:29:30|2097.24|2095.74|2097.14|2095.64|2097.24|2095.74|2097.14|2095.64|0
1646281780000|2022-03-03 04:29:40|2097.1|2095.6|2097.14|2095.64|2097.14|2095.64|2097.04|2095.54|0
1646281790000|2022-03-03 04:29:50|2097.15|2095.65|2097.15|2095.65|2097.15|2095.65|2097.15|2095.65|0
1646281800000|2022-03-03 04:30:00|2097.14|2095.64|2097.14|2095.64|2097.14|2095.64|2097.04|2095.54|0
1646281810000|2022-03-03 04:30:10|2097.1|2095.6|2097.04|2095.54|2097.1|2095.6|2097.04|2095.54|0
1646281820000|2022-03-03 04:30:20|2097|2095.5|2096.91|2095.41|2097|2095.5|2096.91|2095.41|0
1646281830000|2022-03-03 04:30:30|2096.95|2095.45|2096.91|2095.41|2097.04|2095.54|2096.91|2095.41|0
1646281860000|2022-03-03 04:31:00|2096.95|2095.45|2096.91|2095.41|2097.04|2095.54|2096.91|2095.41|0
1646281880000|2022-03-03 04:31:20|2096.87|2095.37|2096.91|2095.41|2096.91|2095.41|2096.81|2095.31|0
1646281930000|2022-03-03 04:32:10|2096.95|2095.45|2096.91|2095.41|2097.04|2095.54|2096.91|2095.41|0
1646281940000|2022-03-03 04:32:20|2096.87|2095.37|2096.67|2095.17|2096.87|2095.37|2096.67|2095.17|0
1646282000000|2022-03-03 04:33:20|2096.63|2095.13|2096.57|2095.07|2096.63|2095.13|2096.57|2095.07|0
1646282020000|2022-03-03 04:33:40|2096.53|2095.03|2096.67|2095.17|2096.67|2095.17|2096.44|2094.94|0
1646282030000|2022-03-03 04:33:50|2096.63|2095.13|2096.67|2095.17|2096.67|2095.17|2096.57|2095.07|0
1646282040000|2022-03-03 04:34:00|2096.63|2095.13|2096.57|2095.07|2096.63|2095.13|2096.57|2095.07|0
1646282050000|2022-03-03 04:34:10|2096.61|2095.11|2096.67|2095.17|2096.67|2095.17|2096.57|2095.07|0
1646282060000|2022-03-03 04:34:20|2096.63|2095.13|2096.2|2094.7|2096.67|2095.17|2096.2|2094.7|0
1646282100000|2022-03-03 04:35:00|2096.16|2094.66|2095.96|2094.46|2096.16|2094.66|2095.96|2094.46|0
1646282110000|2022-03-03 04:35:10|2096|2094.5|2095.96|2094.46|2096.09|2094.59|2095.96|2094.46|0
1646282130000|2022-03-03 04:35:30|2096|2094.5|2095.96|2094.46|2096.09|2094.59|2095.96|2094.46|0
1646282140000|2022-03-03 04:35:40|2096|2094.5|2095.96|2094.46|2096.1|2094.6|2095.96|2094.46|0
1646282170000|2022-03-03 04:36:10|2096|2094.5|2096.43|2094.93|2096.43|2094.93|2096|2094.5|0
1646282180000|2022-03-03 04:36:20|2096.47|2094.97|2096.66|2095.16|2096.67|2095.17|2096.47|2094.97|0
1646282190000|2022-03-03 04:36:30|2096.67|2095.17|2096.66|2095.16|2096.67|2095.17|2096.66|2095.16|0
1646282200000|2022-03-03 04:36:40|2096.67|2095.17|2096.8|2095.3|2096.8|2095.3|2096.67|2095.17|0
1646282220000|2022-03-03 04:37:00|2096.76|2095.26|2096.9|2095.4|2096.9|2095.4|2096.67|2095.17|0
1646282260000|2022-03-03 04:37:40|2096.86|2095.36|2096.8|2095.3|2096.9|2095.4|2096.8|2095.3|0
1646282270000|2022-03-03 04:37:50|2096.84|2095.34|2096.9|2095.4|2096.9|2095.4|2096.8|2095.3|0
1646282310000|2022-03-03 04:38:30|2096.94|2095.44|2097.04|2095.54|2097.04|2095.54|2096.94|2095.44|0
1646282320000|2022-03-03 04:38:40|2097|2095.5|2096.9|2095.4|2097|2095.5|2096.9|2095.4|0
1646282330000|2022-03-03 04:38:50|2096.91|2095.41|2096.9|2095.4|2096.91|2095.41|2096.9|2095.4|0
1646282340000|2022-03-03 04:39:00|2096.91|2095.41|2096.91|2095.41|2096.91|2095.41|2096.91|2095.41|0
1646282380000|2022-03-03 04:39:40|2096.9|2095.4|2096.8|2095.3|2096.91|2095.41|2096.8|2095.3|0
1646282390000|2022-03-03 04:39:50|2096.91|2095.41|2096.9|2095.4|2096.91|2095.41|2096.9|2095.4|0
1646282400000|2022-03-03 04:40:00|2096.8|2095.3|2096.9|2095.4|2096.9|2095.4|2096.8|2095.3|0
1646282480000|2022-03-03 04:41:20|2096.91|2095.41|2096.9|2095.4|2096.91|2095.41|2096.9|2095.4|0
1646282490000|2022-03-03 04:41:30|2096.91|2095.41|2096.91|2095.41|2096.91|2095.41|2096.91|2095.41|0
1646282520000|2022-03-03 04:42:00|2096.94|2095.44|2097.04|2095.54|2097.04|2095.54|2096.94|2095.44|0
1646282530000|2022-03-03 04:42:10|2097.08|2095.58|2097.27|2095.77|2097.37|2095.87|2097.08|2095.58|0
1646282540000|2022-03-03 04:42:20|2097.23|2095.73|2097.14|2095.64|2097.23|2095.73|2097.14|2095.64|0
1646282550000|2022-03-03 04:42:30|2097.1|2095.6|2096.91|2095.41|2097.1|2095.6|2096.9|2095.4|0
1646282560000|2022-03-03 04:42:40|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|0
1646282590000|2022-03-03 04:43:10|2096.94|2095.44|2097.04|2095.54|2097.04|2095.54|2096.94|2095.44|0
1646282600000|2022-03-03 04:43:20|2097.14|2095.64|2097.14|2095.64|2097.14|2095.64|2097.14|2095.64|0
1646282610000|2022-03-03 04:43:30|2097.1|2095.6|2097.14|2095.64|2097.14|2095.64|2097.04|2095.54|0
1646282620000|2022-03-03 04:43:40|2097.18|2095.68|2097.37|2095.87|2097.37|2095.87|2097.18|2095.68|0
1646282640000|2022-03-03 04:44:00|2097.38|2095.88|2097.38|2095.88|2097.38|2095.88|2097.38|2095.88|0
1646282680000|2022-03-03 04:44:40|2097.34|2095.84|2096.81|2095.31|2097.34|2095.84|2096.67|2095.17|0
1646282690000|2022-03-03 04:44:50|2096.77|2095.27|2096.57|2095.07|2096.81|2095.31|2096.57|2095.07|0
1646282700000|2022-03-03 04:45:00|2096.65|2095.15|2096.91|2095.41|2096.91|2095.41|2096.65|2095.15|0
1646282710000|2022-03-03 04:45:10|2096.81|2095.31|2096.57|2095.07|2096.81|2095.31|2096.57|2095.07|0
1646282720000|2022-03-03 04:45:20|2096.53|2095.03|2096.21|2094.71|2096.53|2095.03|2096.21|2094.71|0
1646282730000|2022-03-03 04:45:30|2096.17|2094.67|2095.97|2094.47|2096.17|2094.67|2095.97|2094.47|0
1646282740000|2022-03-03 04:45:40|2096.01|2094.51|2096.1|2094.6|2096.1|2094.6|2096.01|2094.51|0
1646282750000|2022-03-03 04:45:50|2095.97|2094.47|2095.97|2094.47|2095.97|2094.47|2095.97|2094.47|0
1646282760000|2022-03-03 04:46:00|2095.87|2094.37|2095.73|2094.23|2095.87|2094.37|2095.73|2094.23|0
1646282790000|2022-03-03 04:46:30|2095.74|2094.24|2095.63|2094.13|2095.87|2094.37|2095.63|2094.13|0
1646282800000|2022-03-03 04:46:40|2095.71|2094.21|2095.73|2094.23|2095.87|2094.37|2095.71|2094.21|0
1646282830000|2022-03-03 04:47:10|2095.69|2094.19|2095.87|2094.37|2095.87|2094.37|2095.63|2094.13|0
1646282840000|2022-03-03 04:47:20|2095.86|2094.36|2095.87|2094.37|2095.87|2094.37|2095.86|2094.36|0
1646282850000|2022-03-03 04:47:30|2095.86|2094.36|2095.86|2094.36|2095.87|2094.37|2095.86|2094.36|0
1646282860000|2022-03-03 04:47:40|2095.63|2094.13|2095.63|2094.13|2095.63|2094.13|2095.63|2094.13|0
1646282880000|2022-03-03 04:48:00|2095.71|2094.21|2095.87|2094.37|2095.87|2094.37|2095.71|2094.21|0
1646282890000|2022-03-03 04:48:10|2095.83|2094.33|2095.73|2094.23|2095.83|2094.33|2095.73|2094.23|0
1646282930000|2022-03-03 04:48:50|2095.77|2094.27|2095.87|2094.37|2095.87|2094.37|2095.77|2094.27|0
1646282940000|2022-03-03 04:49:00|2095.73|2094.23|2095.63|2094.13|2095.73|2094.23|2095.63|2094.13|0
1646282950000|2022-03-03 04:49:10|2095.48|2093.98|2095.16|2093.66|2095.48|2093.98|2095.16|2093.66|0
1646282960000|2022-03-03 04:49:20|2095.08|2093.58|2095.03|2093.53|2095.08|2093.58|2094.93|2093.43|0
1646282970000|2022-03-03 04:49:30|2094.99|2093.49|2095.16|2093.66|2095.16|2093.66|2094.93|2093.43|0
1646282980000|2022-03-03 04:49:40|2095.09|2093.59|2095.16|2093.66|2095.16|2093.66|2094.93|2093.43|0
1646282990000|2022-03-03 04:49:50|2095.17|2093.67|2095.16|2093.66|2095.27|2093.77|2095.16|2093.66|0
1646283000000|2022-03-03 04:50:00|2095.13|2093.63|2095.16|2093.66|2095.16|2093.66|2095.03|2093.53|0
1646283010000|2022-03-03 04:50:10|2095.17|2093.67|2095.13|2093.63|2095.17|2093.67|2095.13|2093.63|0
1646283020000|2022-03-03 04:50:20|2095.03|2093.53|2095.16|2093.66|2095.16|2093.66|2095.03|2093.53|0
1646283060000|2022-03-03 04:51:00|2095.17|2093.67|2095.5|2094|2095.5|2094|2095.17|2093.67|0
1646283080000|2022-03-03 04:51:20|2095.4|2093.9|2095.4|2093.9|2095.4|2093.9|2095.4|2093.9|0
1646283150000|2022-03-03 04:52:30|2095.44|2093.94|2095.5|2094|2095.5|2094|2095.4|2093.9|0
1646283160000|2022-03-03 04:52:40|2095.54|2094.04|2095.5|2094|2095.63|2094.13|2095.4|2093.9|0
1646283170000|2022-03-03 04:52:50|2095.4|2093.9|2095.4|2093.9|2095.4|2093.9|2095.4|2093.9|0
1646283200000|2022-03-03 04:53:20|2095.44|2093.94|2095.5|2094|2095.5|2094|2095.44|2093.94|0
1646283230000|2022-03-03 04:53:50|2095.46|2093.96|2095.63|2094.13|2095.63|2094.13|2095.4|2093.9|0
1646283240000|2022-03-03 04:54:00|2095.67|2094.17|2095.73|2094.23|2095.73|2094.23|2095.67|2094.17|0
1646283250000|2022-03-03 04:54:10|2095.77|2094.27|2095.97|2094.47|2095.97|2094.47|2095.77|2094.27|0
1646283260000|2022-03-03 04:54:20|2096.1|2094.6|2096.34|2094.84|2096.34|2094.84|2096.1|2094.6|0
1646283270000|2022-03-03 04:54:30|2096.33|2094.83|2096.2|2094.7|2096.33|2094.83|2096.1|2094.6|0
1646283290000|2022-03-03 04:54:50|2096.24|2094.74|2096.44|2094.94|2096.44|2094.94|2096.24|2094.74|0
1646283330000|2022-03-03 04:55:30|2096.4|2094.9|2096.33|2094.83|2096.43|2094.93|2096.33|2094.83|0
1646283340000|2022-03-03 04:55:40|2096.37|2094.87|2096.44|2094.94|2096.44|2094.94|2096.37|2094.87|0
1646283360000|2022-03-03 04:56:00|2096.48|2094.98|2096.57|2095.07|2096.57|2095.07|2096.48|2094.98|0
1646283400000|2022-03-03 04:56:40|2096.49|2094.99|2096.33|2094.83|2096.49|2094.99|2096.33|2094.83|0
1646283420000|2022-03-03 04:57:00|2096.43|2094.93|2096.33|2094.83|2096.43|2094.93|2096.33|2094.83|0
1646283430000|2022-03-03 04:57:10|2096.1|2094.6|2096.2|2094.7|2096.2|2094.7|2096.1|2094.6|0
1646283440000|2022-03-03 04:57:20|2096.24|2094.74|2096.33|2094.83|2096.33|2094.83|2096.24|2094.74|0
1646283450000|2022-03-03 04:57:30|2096.29|2094.79|2096.2|2094.7|2096.29|2094.79|2096.2|2094.7|0
1646283460000|2022-03-03 04:57:40|2096.16|2094.66|2096.09|2094.59|2096.16|2094.66|2096.09|2094.59|0
1646283470000|2022-03-03 04:57:50|2096.06|2094.56|2095.96|2094.46|2096.06|2094.56|2095.86|2094.36|0
1646283490000|2022-03-03 04:58:10|2096|2094.5|2096.2|2094.7|2096.2|2094.7|2096|2094.5|0
1646283500000|2022-03-03 04:58:20|2096.16|2094.66|2096.09|2094.59|2096.16|2094.66|2096.09|2094.59|0
1646283510000|2022-03-03 04:58:30|2096.13|2094.63|2096.2|2094.7|2096.2|2094.7|2096.13|2094.63|0
1646283540000|2022-03-03 04:59:00|2096.16|2094.66|2096.19|2094.69|2096.2|2094.7|2096.09|2094.59|0
1646283550000|2022-03-03 04:59:10|2096.2|2094.7|2096.19|2094.69|2096.2|2094.7|2096.19|2094.69|0
1646283590000|2022-03-03 04:59:50|2096.2|2094.7|2096.33|2094.83|2096.33|2094.83|2096.2|2094.7|0
1646283600000|2022-03-03 05:00:00|2096.29|2094.79|2096.33|2094.83|2096.43|2094.93|2096.09|2094.59|0
1646283610000|2022-03-03 05:00:10|2096.36|2094.86|2096.43|2094.93|2096.43|2094.93|2096.36|2094.86|0
1646283620000|2022-03-03 05:00:20|2096.39|2094.89|2096.43|2094.93|2096.43|2094.93|2096.33|2094.83|0
1646283630000|2022-03-03 05:00:30|2096.39|2094.89|2096.56|2095.06|2096.56|2095.06|2096.33|2094.83|0
1646283660000|2022-03-03 05:01:00|2096.49|2094.99|2096.09|2094.59|2096.49|2094.99|2096.09|2094.59|0
1646283670000|2022-03-03 05:01:10|2096.13|2094.63|2096.2|2094.7|2096.2|2094.7|2096.13|2094.63|0
1646283680000|2022-03-03 05:01:20|2096.16|2094.66|2096.2|2094.7|2096.2|2094.7|2096.09|2094.59|0
1646283690000|2022-03-03 05:01:30|2096.24|2094.74|2096.33|2094.83|2096.33|2094.83|2096.2|2094.7|0
1646283700000|2022-03-03 05:01:40|2096.29|2094.79|2096.2|2094.7|2096.29|2094.79|2096.2|2094.7|0
1646283710000|2022-03-03 05:01:50|2096.16|2094.66|2095.73|2094.23|2096.33|2094.83|2095.73|2094.23|0
1646283720000|2022-03-03 05:02:00|2095.69|2094.19|2095.63|2094.13|2095.73|2094.23|2095.63|2094.13|0
1646283730000|2022-03-03 05:02:10|2095.62|2094.12|2095.39|2093.89|2095.62|2094.12|2095.39|2093.89|0
1646283740000|2022-03-03 05:02:20|2095.49|2093.99|2095.49|2093.99|2095.49|2093.99|2095.49|2093.99|0
1646283750000|2022-03-03 05:02:30|2095.53|2094.03|2095.49|2093.99|2095.63|2094.13|2095.49|2093.99|0
1646283760000|2022-03-03 05:02:40|2095.45|2093.95|2095.49|2093.99|2095.49|2093.99|2095.39|2093.89|0
1646283770000|2022-03-03 05:02:50|2095.45|2093.95|2095.25|2093.75|2095.49|2093.99|2095.25|2093.75|0
1646283780000|2022-03-03 05:03:00|2095.29|2093.79|2095.25|2093.75|2095.39|2093.89|2095.15|2093.65|0
1646283790000|2022-03-03 05:03:10|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|0
1646283800000|2022-03-03 05:03:20|2095.11|2093.61|2095.02|2093.52|2095.11|2093.61|2095.02|2093.52|0
1646283810000|2022-03-03 05:03:30|2095.01|2093.51|2095.02|2093.52|2095.02|2093.52|2095.01|2093.51|0
1646283820000|2022-03-03 05:03:40|2095.01|2093.51|2095.15|2093.65|2095.15|2093.65|2095.01|2093.51|0
1646283830000|2022-03-03 05:03:50|2095.23|2093.73|2095.25|2093.75|2095.38|2093.88|2095.23|2093.73|0
1646283840000|2022-03-03 05:04:00|2095.21|2093.71|2095.49|2093.99|2095.73|2094.23|2095.15|2093.65|0
1646283870000|2022-03-03 05:04:30|2095.53|2094.03|2095.96|2094.46|2095.96|2094.46|2095.53|2094.03|0
1646283890000|2022-03-03 05:04:50|2096|2094.5|2096.1|2094.6|2096.1|2094.6|2095.97|2094.47|0
1646283900000|2022-03-03 05:05:00|2095.97|2094.47|2096.33|2094.83|2096.33|2094.83|2095.97|2094.47|0
1646283910000|2022-03-03 05:05:10|2096.34|2094.84|2096.2|2094.7|2096.44|2094.94|2096.1|2094.6|0
1646283920000|2022-03-03 05:05:20|2096.16|2094.66|2096.33|2094.83|2096.33|2094.83|2096.1|2094.6|0
1646283930000|2022-03-03 05:05:30|2096.37|2094.87|2096.67|2095.17|2096.67|2095.17|2096.37|2094.87|0
1646283940000|2022-03-03 05:05:40|2096.71|2095.21|2096.91|2095.41|2096.91|2095.41|2096.71|2095.21|0
1646283960000|2022-03-03 05:06:00|2096.95|2095.45|2096.91|2095.41|2097.04|2095.54|2096.91|2095.41|0
1646283970000|2022-03-03 05:06:10|2096.87|2095.37|2096.81|2095.31|2096.87|2095.37|2096.81|2095.31|0
1646283980000|2022-03-03 05:06:20|2096.84|2095.34|2096.91|2095.41|2096.91|2095.41|2096.84|2095.34|0
1646284000000|2022-03-03 05:06:40|2096.95|2095.45|2097.38|2095.88|2097.38|2095.88|2096.95|2095.45|0
1646284020000|2022-03-03 05:07:00|2097.27|2095.77|2097.37|2095.87|2097.51|2096.01|2097.27|2095.77|0
1646284030000|2022-03-03 05:07:10|2097.38|2095.88|2097.38|2095.88|2097.38|2095.88|2097.38|2095.88|0
1646284040000|2022-03-03 05:07:20|2097.37|2095.87|2097.38|2095.88|2097.38|2095.88|2097.37|2095.87|0
1646284050000|2022-03-03 05:07:30|2097.37|2095.87|2097.51|2096.01|2097.75|2096.25|2097.37|2095.87|0
1646284060000|2022-03-03 05:07:40|2097.47|2095.97|2097.38|2095.88|2097.47|2095.97|2097.38|2095.88|0
1646284110000|2022-03-03 05:08:30|2097.34|2095.84|2097.38|2095.88|2097.38|2095.88|2097.28|2095.78|0
1646284120000|2022-03-03 05:08:40|2097.34|2095.84|2097.38|2095.88|2097.38|2095.88|2097.27|2095.77|0
1646284130000|2022-03-03 05:08:50|2097.42|2095.92|2097.51|2096.01|2097.51|2096.01|2097.42|2095.92|0
1646284140000|2022-03-03 05:09:00|2097.47|2095.97|2097.38|2095.88|2097.47|2095.97|2097.38|2095.88|0
1646284150000|2022-03-03 05:09:10|2097.42|2095.92|2097.38|2095.88|2097.51|2096.01|2097.38|2095.88|0
1646284170000|2022-03-03 05:09:30|2097.42|2095.92|2097.52|2096.02|2097.52|2096.02|2097.42|2095.92|0
1646284180000|2022-03-03 05:09:40|2097.6|2096.1|2097.39|2095.89|2097.75|2096.25|2097.39|2095.89|0
1646284190000|2022-03-03 05:09:50|2097.43|2095.93|2097.52|2096.02|2097.52|2096.02|2097.43|2095.93|0
1646284200000|2022-03-03 05:10:00|2097.48|2095.98|2099.27|2097.77|2099.27|2097.77|2097.39|2095.89|0
1646284210000|2022-03-03 05:10:10|2099.15|2097.65|2099.73|2098.23|2099.97|2098.47|2098.7|2097.2|0
1646284220000|2022-03-03 05:10:20|2099.74|2098.24|2099.74|2098.24|2100.1|2098.6|2099.73|2098.23|0
1646284230000|2022-03-03 05:10:30|2099.73|2098.23|2099.73|2098.23|2099.87|2098.37|2099.63|2098.13|0
1646284240000|2022-03-03 05:10:40|2099.74|2098.24|2099.4|2097.9|2099.74|2098.24|2099.4|2097.9|0
1646284250000|2022-03-03 05:10:50|2099.48|2097.98|2099.63|2098.13|2099.73|2098.23|2099.48|2097.98|0
1646284260000|2022-03-03 05:11:00|2099.5|2098|2099.5|2098|2099.63|2098.13|2099.5|2098|0
1646284270000|2022-03-03 05:11:10|2099.46|2097.96|2099.49|2097.99|2099.63|2098.13|2099.39|2097.89|0
1646284280000|2022-03-03 05:11:20|2099.5|2098|2099.16|2097.66|2099.5|2098|2099.16|2097.66|0
1646284290000|2022-03-03 05:11:30|2099.2|2097.7|2099.26|2097.76|2099.26|2097.76|2099.2|2097.7|0
1646284310000|2022-03-03 05:11:50|2099.3|2097.8|2099.96|2098.46|2100.1|2098.6|2099.3|2097.8|0
1646284320000|2022-03-03 05:12:00|2099.92|2098.42|2099.63|2098.13|2099.92|2098.42|2099.63|2098.13|0
1646284330000|2022-03-03 05:12:10|2099.67|2098.17|2099.73|2098.23|2099.73|2098.23|2099.63|2098.13|0
1646284340000|2022-03-03 05:12:20|2099.78|2098.28|2099.78|2098.28|2099.78|2098.28|2099.78|2098.28|0
1646284350000|2022-03-03 05:12:30|2099.74|2098.24|2099.68|2098.18|2099.74|2098.24|2099.68|2098.18|0
1646284360000|2022-03-03 05:12:40|2099.64|2098.14|2099.44|2097.94|2099.64|2098.14|2099.44|2097.94|0
1646284370000|2022-03-03 05:12:50|2099.45|2097.95|2099.68|2098.18|2099.68|2098.18|2099.45|2097.95|0
1646284380000|2022-03-03 05:13:00|2099.64|2098.14|2099.68|2098.18|2099.78|2098.28|2099.55|2098.05|0
1646284390000|2022-03-03 05:13:10|2099.72|2098.22|2100.02|2098.52|2100.15|2098.65|2099.72|2098.22|0
1646284400000|2022-03-03 05:13:20|2100.06|2098.56|2100.72|2099.22|2100.72|2099.22|2100.06|2098.56|0
1646284410000|2022-03-03 05:13:30|2100.76|2099.26|2100.49|2098.99|2100.85|2099.35|2100.49|2098.99|0
1646284420000|2022-03-03 05:13:40|2100.45|2098.95|2100.31|2098.81|2100.45|2098.95|2100.31|2098.81|0
1646284430000|2022-03-03 05:13:50|2100.15|2098.65|2099.55|2098.05|2100.15|2098.65|2099.55|2098.05|0
1646284440000|2022-03-03 05:14:00|2099.51|2098.01|2099.91|2098.41|2099.91|2098.41|2099.45|2097.95|0
1646284460000|2022-03-03 05:14:20|2099.87|2098.37|2099.78|2098.28|2099.87|2098.37|2099.68|2098.18|0
1646284470000|2022-03-03 05:14:30|2099.74|2098.24|2099.68|2098.18|2099.74|2098.24|2099.68|2098.18|0
1646284500000|2022-03-03 05:15:00|2099.6|2098.1|2099.31|2097.81|2099.6|2098.1|2099.31|2097.81|0
1646284540000|2022-03-03 05:15:40|2099.47|2097.97|2099.78|2098.28|2099.78|2098.28|2099.47|2097.97|0
1646284550000|2022-03-03 05:15:50|2099.68|2098.18|2099.68|2098.18|2099.78|2098.28|2099.68|2098.18|0
1646284560000|2022-03-03 05:16:00|2099.55|2098.05|2099.55|2098.05|2099.55|2098.05|2099.55|2098.05|0
1646284580000|2022-03-03 05:16:20|2099.45|2097.95|2099.44|2097.94|2099.45|2097.95|2099.44|2097.94|0
1646284590000|2022-03-03 05:16:30|2099.48|2097.98|2099.55|2098.05|2099.55|2098.05|2099.48|2097.98|0
1646284610000|2022-03-03 05:16:50|2099.44|2097.94|2099.31|2097.81|2099.44|2097.94|2099.31|2097.81|0
1646284620000|2022-03-03 05:17:00|2099.21|2097.71|2099.31|2097.81|2099.31|2097.81|2099.21|2097.71|0
1646284630000|2022-03-03 05:17:10|2099.27|2097.77|2099.21|2097.71|2099.27|2097.77|2099.21|2097.71|0
1646284660000|2022-03-03 05:17:40|2099.07|2097.57|2099.31|2097.81|2099.31|2097.81|2099.07|2097.57|0
1646284670000|2022-03-03 05:17:50|2099.21|2097.71|2099.31|2097.81|2099.31|2097.81|2099.21|2097.71|0
1646284680000|2022-03-03 05:18:00|2099.27|2097.77|2099.31|2097.81|2099.31|2097.81|2099.21|2097.71|0
1646284690000|2022-03-03 05:18:10|2099.35|2097.85|2099.31|2097.81|2099.55|2098.05|2099.31|2097.81|0
1646284700000|2022-03-03 05:18:20|2099.27|2097.77|2099.07|2097.57|2099.27|2097.77|2099.07|2097.57|0
1646284710000|2022-03-03 05:18:30|2099.08|2097.58|2099.08|2097.58|2099.08|2097.58|2099.08|2097.58|0
1646284740000|2022-03-03 05:19:00|2099.07|2097.57|2099.07|2097.57|2099.07|2097.57|2099.07|2097.57|0
1646284770000|2022-03-03 05:19:30|2099.04|2097.54|2098.6|2097.1|2099.04|2097.54|2098.6|2097.1|0
1646284780000|2022-03-03 05:19:40|2098.56|2097.06|2098.6|2097.1|2098.73|2097.23|2098.5|2097|0
1646284790000|2022-03-03 05:19:50|2099.07|2097.57|2099.3|2097.8|2099.3|2097.8|2099.07|2097.57|0
1646284800000|2022-03-03 05:20:00|2099.27|2097.77|2099.3|2097.8|2099.3|2097.8|2099.2|2097.7|0
1646284830000|2022-03-03 05:20:30|2099.27|2097.77|2099.07|2097.57|2099.27|2097.77|2099.07|2097.57|0
1646284840000|2022-03-03 05:20:40|2099.03|2097.53|2098.83|2097.33|2099.03|2097.53|2098.83|2097.33|0
1646284870000|2022-03-03 05:21:10|2098.91|2097.41|2099.06|2097.56|2099.07|2097.57|2098.91|2097.41|0
1646284880000|2022-03-03 05:21:20|2099.03|2097.53|2098.83|2097.33|2099.03|2097.53|2098.83|2097.33|0
1646284900000|2022-03-03 05:21:40|2098.79|2097.29|2098.59|2097.09|2098.79|2097.29|2098.59|2097.09|0
1646284920000|2022-03-03 05:22:00|2098.56|2097.06|2098.49|2096.99|2098.56|2097.06|2098.49|2096.99|0
1646284930000|2022-03-03 05:22:10|2098.57|2097.07|2098.83|2097.33|2098.83|2097.33|2098.57|2097.07|0
1646284940000|2022-03-03 05:22:20|2098.79|2097.29|2098.73|2097.23|2098.83|2097.33|2098.73|2097.23|0
1646284960000|2022-03-03 05:22:40|2098.76|2097.26|2098.83|2097.33|2098.83|2097.33|2098.76|2097.26|0
1646285010000|2022-03-03 05:23:30|2098.79|2097.29|2098.72|2097.22|2098.79|2097.29|2098.72|2097.22|0
1646285020000|2022-03-03 05:23:40|2098.69|2097.19|2098.49|2096.99|2098.69|2097.19|2098.49|2096.99|0
1646285030000|2022-03-03 05:23:50|2098.72|2097.22|2098.49|2096.99|2098.72|2097.22|2098.49|2096.99|0
1646285040000|2022-03-03 05:24:00|2098.45|2096.95|2098.35|2096.85|2098.45|2096.95|2098.35|2096.85|0
1646285050000|2022-03-03 05:24:10|2098.36|2096.86|2098.36|2096.86|2098.36|2096.86|2098.36|2096.86|0
1646285060000|2022-03-03 05:24:20|2098.35|2096.85|2099.29|2097.79|2099.29|2097.79|2098.25|2096.75|0
1646285120000|2022-03-03 05:25:20|2099.66|2098.16|2099.76|2098.26|2099.76|2098.26|2099.66|2098.16|0
1646285150000|2022-03-03 05:25:50|2099.64|2098.14|2099.42|2097.92|2099.64|2098.14|2099.42|2097.92|0
1646285160000|2022-03-03 05:26:00|2099.54|2098.04|2099.76|2098.26|2099.76|2098.26|2099.54|2098.04|0
1646285190000|2022-03-03 05:26:30|2099.8|2098.3|2099.89|2098.39|2099.89|2098.39|2099.8|2098.3|0
1646285200000|2022-03-03 05:26:40|2099.85|2098.35|2099.66|2098.16|2099.85|2098.35|2099.66|2098.16|0
1646285210000|2022-03-03 05:26:50|2099.69|2098.19|2099.76|2098.26|2099.76|2098.26|2099.69|2098.19|0
1646285270000|2022-03-03 05:27:50|2099.6|2098.1|2099.29|2097.79|2099.6|2098.1|2099.29|2097.79|0
1646285300000|2022-03-03 05:28:20|2099.25|2097.75|2099.19|2097.69|2099.25|2097.75|2099.19|2097.69|0
1646285310000|2022-03-03 05:28:30|2099.23|2097.73|2099.29|2097.79|2099.29|2097.79|2099.23|2097.73|0
1646285350000|2022-03-03 05:29:10|2099.19|2097.69|2099.05|2097.55|2099.19|2097.69|2098.95|2097.45|0
1646285360000|2022-03-03 05:29:20|2099.09|2097.59|2099.19|2097.69|2099.29|2097.79|2099.09|2097.59|0
1646285380000|2022-03-03 05:29:40|2099.23|2097.73|2099.19|2097.69|2099.29|2097.79|2099.19|2097.69|0
1646285390000|2022-03-03 05:29:50|2099.26|2097.76|2099.89|2098.39|2099.89|2098.39|2099.26|2097.76|0
1646285400000|2022-03-03 05:30:00|2099.93|2098.43|2099.89|2098.39|2099.99|2098.49|2099.89|2098.39|0
1646285410000|2022-03-03 05:30:10|2099.97|2098.47|2100.36|2098.86|2100.36|2098.86|2099.97|2098.47|0
1646285430000|2022-03-03 05:30:30|2100.48|2098.98|2100.6|2099.1|2100.83|2099.33|2100.48|2098.98|0
1646285440000|2022-03-03 05:30:40|2100.56|2099.06|2100.6|2099.1|2100.6|2099.1|2100.47|2098.97|0
1646285450000|2022-03-03 05:30:50|2100.64|2099.14|2100.7|2099.2|2100.7|2099.2|2100.64|2099.14|0
1646285460000|2022-03-03 05:31:00|2100.74|2099.24|2100.94|2099.44|2100.94|2099.44|2100.74|2099.24|0
1646285480000|2022-03-03 05:31:20|2100.98|2099.48|2100.85|2099.35|2101.07|2099.57|2100.85|2099.35|0
1646285490000|2022-03-03 05:31:30|2100.81|2099.31|2100.71|2099.21|2100.81|2099.31|2100.71|2099.21|0
1646285500000|2022-03-03 05:31:40|2100.72|2099.22|2100.48|2098.98|2100.72|2099.22|2100.48|2098.98|0
1646285550000|2022-03-03 05:32:30|2100.28|2098.78|2099.77|2098.27|2100.28|2098.78|2099.77|2098.27|0
1646285570000|2022-03-03 05:32:50|2099.78|2098.28|2099.77|2098.27|2099.78|2098.28|2099.77|2098.27|0
1646285580000|2022-03-03 05:33:00|2099.78|2098.28|2099.78|2098.28|2099.78|2098.28|2099.78|2098.28|0
1646285590000|2022-03-03 05:33:10|2099.82|2098.32|2100.01|2098.51|2100.01|2098.51|2099.82|2098.32|0
1646285610000|2022-03-03 05:33:30|2100.03|2098.53|2100.03|2098.53|2100.03|2098.53|2100.03|2098.53|0
1646285640000|2022-03-03 05:34:00|2100.17|2098.67|2100.03|2098.53|2100.17|2098.67|2100.03|2098.53|0
1646285660000|2022-03-03 05:34:20|2100.07|2098.57|2100.03|2098.53|2100.17|2098.67|2099.93|2098.43|0
1646285680000|2022-03-03 05:34:40|2099.93|2098.43|2099.8|2098.3|2099.93|2098.43|2099.8|2098.3|0
1646285730000|2022-03-03 05:35:30|2099.79|2098.29|2099.8|2098.3|2099.8|2098.3|2099.79|2098.29|0
1646285740000|2022-03-03 05:35:40|2099.79|2098.29|2099.7|2098.2|2099.8|2098.3|2099.7|2098.2|0
1646285750000|2022-03-03 05:35:50|2099.69|2098.19|2099.8|2098.3|2099.8|2098.3|2099.69|2098.19|0
1646285760000|2022-03-03 05:36:00|2099.84|2098.34|2099.8|2098.3|2099.93|2098.43|2099.8|2098.3|0
1646285770000|2022-03-03 05:36:10|2099.84|2098.34|2100.03|2098.53|2100.03|2098.53|2099.84|2098.34|0
1646285780000|2022-03-03 05:36:20|2100.17|2098.67|2099.8|2098.3|2100.17|2098.67|2099.8|2098.3|0
1646285790000|2022-03-03 05:36:30|2099.92|2098.42|2100.04|2098.54|2100.17|2098.67|2099.92|2098.42|0
1646285800000|2022-03-03 05:36:40|2100.08|2098.58|2100.74|2099.24|2100.74|2099.24|2100.08|2098.58|0
1646285810000|2022-03-03 05:36:50|2100.7|2099.2|2100.74|2099.24|2100.74|2099.24|2100.64|2099.14|0
1646285820000|2022-03-03 05:37:00|2100.78|2099.28|2101.68|2100.18|2101.68|2100.18|2100.78|2099.28|0
1646285840000|2022-03-03 05:37:20|2101.72|2100.22|2101.46|2099.96|2101.81|2100.31|2101.45|2099.95|0
1646285850000|2022-03-03 05:37:30|2101.36|2099.86|2101.22|2099.72|2101.46|2099.96|2101.22|2099.72|0
1646285910000|2022-03-03 05:38:30|2101.35|2099.85|2101.69|2100.19|2101.69|2100.19|2101.35|2099.85|0
1646285920000|2022-03-03 05:38:40|2101.7|2100.2|2102.06|2100.56|2102.06|2100.56|2101.7|2100.2|0
1646285930000|2022-03-03 05:38:50|2102.02|2100.52|2101.93|2100.43|2102.02|2100.52|2101.93|2100.43|0
1646285940000|2022-03-03 05:39:00|2101.98|2100.48|2101.98|2100.48|2101.98|2100.48|2101.98|2100.48|0
1646286010000|2022-03-03 05:40:10|2101.97|2100.47|2101.98|2100.48|2101.98|2100.48|2101.97|2100.47|0
1646286030000|2022-03-03 05:40:30|2101.97|2100.47|2101.97|2100.47|2101.97|2100.47|2101.97|2100.47|0
1646286040000|2022-03-03 05:40:40|2101.98|2100.48|2101.98|2100.48|2101.98|2100.48|2101.98|2100.48|0
1646286050000|2022-03-03 05:40:50|2101.97|2100.47|2101.97|2100.47|2101.97|2100.47|2101.97|2100.47|0
1646286060000|2022-03-03 05:41:00|2101.98|2100.48|2102.34|2100.84|2102.35|2100.85|2101.98|2100.48|0
1646286080000|2022-03-03 05:41:20|2102.31|2100.81|2102.21|2100.71|2102.31|2100.81|2102.21|2100.71|0
1646286110000|2022-03-03 05:41:50|2102.25|2100.75|2102.21|2100.71|2102.35|2100.85|2102.21|2100.71|0
1646286140000|2022-03-03 05:42:20|2102.22|2100.72|2102.22|2100.72|2102.22|2100.72|2102.22|2100.72|0
1646286160000|2022-03-03 05:42:40|2102.21|2100.71|2102.21|2100.71|2102.21|2100.71|2102.21|2100.71|0
1646286170000|2022-03-03 05:42:50|2102.22|2100.72|2102.21|2100.71|2102.22|2100.72|2102.21|2100.71|0
1646286180000|2022-03-03 05:43:00|2102.18|2100.68|2101.75|2100.25|2102.18|2100.68|2101.75|2100.25|0
1646286200000|2022-03-03 05:43:20|2101.79|2100.29|2101.65|2100.15|2101.88|2100.38|2101.65|2100.15|0
1646286220000|2022-03-03 05:43:40|2101.52|2100.02|2101.65|2100.15|2101.65|2100.15|2101.52|2100.02|0
1646286260000|2022-03-03 05:44:20|2101.53|2100.03|2101.28|2099.78|2101.53|2100.03|2101.28|2099.78|0
1646286270000|2022-03-03 05:44:30|2101.41|2099.91|2101.65|2100.15|2101.65|2100.15|2101.41|2099.91|0
1646286280000|2022-03-03 05:44:40|2101.61|2100.11|2101.48|2099.98|2101.61|2100.11|2101.48|2099.98|0
1646286290000|2022-03-03 05:44:50|2101.41|2099.91|2101.65|2100.15|2101.65|2100.15|2101.41|2099.91|0
1646286300000|2022-03-03 05:45:00|2101.61|2100.11|2101.52|2100.02|2101.61|2100.11|2101.18|2099.68|0
1646286310000|2022-03-03 05:45:10|2101.55|2100.05|2101.41|2099.91|2101.65|2100.15|2101.41|2099.91|0
1646286320000|2022-03-03 05:45:20|2101.49|2099.99|2101.51|2100.01|2101.65|2100.15|2101.41|2099.91|0
1646286330000|2022-03-03 05:45:30|2101.52|2100.02|2101.65|2100.15|2101.65|2100.15|2101.52|2100.02|0
1646286340000|2022-03-03 05:45:40|2101.61|2100.11|2101.98|2100.48|2101.98|2100.48|2101.52|2100.02|0
1646286350000|2022-03-03 05:45:50|2102.12|2100.62|2102.12|2100.62|2102.12|2100.62|2102.12|2100.62|0
1646286360000|2022-03-03 05:46:00|2102|2100.5|2101.75|2100.25|2102|2100.5|2101.75|2100.25|0
1646286370000|2022-03-03 05:46:10|2101.71|2100.21|2101.52|2100.02|2101.75|2100.25|2101.52|2100.02|0
1646286380000|2022-03-03 05:46:20|2101.56|2100.06|2101.75|2100.25|2101.75|2100.25|2101.56|2100.06|0
1646286390000|2022-03-03 05:46:30|2101.79|2100.29|2101.99|2100.49|2101.99|2100.49|2101.79|2100.29|0
1646286410000|2022-03-03 05:46:50|2101.95|2100.45|2101.88|2100.38|2101.95|2100.45|2101.88|2100.38|0
1646286420000|2022-03-03 05:47:00|2101.89|2100.39|2101.99|2100.49|2102.22|2100.72|2101.89|2100.39|0
1646286430000|2022-03-03 05:47:10|2101.95|2100.45|2101.99|2100.49|2101.99|2100.49|2101.89|2100.39|0
1646286450000|2022-03-03 05:47:30|2101.95|2100.45|2101.75|2100.25|2101.95|2100.45|2101.65|2100.15|0
1646286470000|2022-03-03 05:47:50|2101.71|2100.21|2101.52|2100.02|2101.71|2100.21|2101.52|2100.02|0
1646286480000|2022-03-03 05:48:00|2101.59|2100.09|2101.76|2100.26|2101.76|2100.26|2101.59|2100.09|0
1646286490000|2022-03-03 05:48:10|2101.89|2100.39|2101.89|2100.39|2101.89|2100.39|2101.89|2100.39|0
1646286500000|2022-03-03 05:48:20|2101.85|2100.35|2101.76|2100.26|2101.85|2100.35|2101.76|2100.26|0
1646286510000|2022-03-03 05:48:30|2101.72|2100.22|2101.89|2100.39|2101.89|2100.39|2101.66|2100.16|0
1646286520000|2022-03-03 05:48:40|2101.82|2100.32|2101.66|2100.16|2101.82|2100.32|2101.66|2100.16|0
1646286530000|2022-03-03 05:48:50|2101.65|2100.15|2101.29|2099.79|2101.65|2100.15|2101.29|2099.79|0
1646286560000|2022-03-03 05:49:20|2101.4|2099.9|2101.42|2099.92|2101.65|2100.15|2101.4|2099.9|0
1646286570000|2022-03-03 05:49:30|2101.5|2100|2101.52|2100.02|2101.65|2100.15|2101.5|2100|0
1646286580000|2022-03-03 05:49:40|2101.42|2099.92|2101.29|2099.79|2101.42|2099.92|2101.29|2099.79|0
1646286590000|2022-03-03 05:49:50|2101.18|2099.68|2101.18|2099.68|2101.18|2099.68|2101.05|2099.55|0
1646286600000|2022-03-03 05:50:00|2101.14|2099.64|2101.18|2099.68|2101.18|2099.68|2101.05|2099.55|0
1646286610000|2022-03-03 05:50:10|2101.11|2099.61|2100.82|2099.32|2101.11|2099.61|2100.71|2099.21|0
1646286620000|2022-03-03 05:50:20|2100.81|2099.31|2100.81|2099.31|2100.81|2099.31|2100.81|2099.31|0
1646286640000|2022-03-03 05:50:40|2100.82|2099.32|2100.95|2099.45|2100.95|2099.45|2100.82|2099.32|0
1646286650000|2022-03-03 05:50:50|2100.91|2099.41|2100.58|2099.08|2100.91|2099.41|2100.58|2099.08|0
1646286660000|2022-03-03 05:51:00|2100.54|2099.04|2100.71|2099.21|2100.71|2099.21|2100.48|2098.98|0
1646286670000|2022-03-03 05:51:10|2100.75|2099.25|2101.29|2099.79|2101.29|2099.79|2100.75|2099.25|0
1646286680000|2022-03-03 05:51:20|2101.28|2099.78|2100.6|2099.1|2101.29|2099.79|2100.6|2099.1|0
1646286690000|2022-03-03 05:51:30|2100.56|2099.06|2100.6|2099.1|2100.6|2099.1|2100.5|2099|0
1646286700000|2022-03-03 05:51:40|2100.64|2099.14|2100.8|2099.3|2100.84|2099.34|2100.64|2099.14|0
1646286710000|2022-03-03 05:51:50|2100.73|2099.23|2100.6|2099.1|2100.73|2099.23|2100.6|2099.1|0
1646286720000|2022-03-03 05:52:00|2100.5|2099|2100.5|2099|2100.5|2099|2100.5|2099|0
1646286750000|2022-03-03 05:52:30|2100.42|2098.92|2100.37|2098.87|2100.42|2098.92|2100.27|2098.77|0
1646286780000|2022-03-03 05:53:00|2100.5|2099|2100.5|2099|2100.5|2099|2100.5|2099|0
1646286790000|2022-03-03 05:53:10|2100.54|2099.04|2100.6|2099.1|2100.6|2099.1|2100.54|2099.04|0
1646286800000|2022-03-03 05:53:20|2100.64|2099.14|2100.97|2099.47|2100.97|2099.47|2100.64|2099.14|0
1646286810000|2022-03-03 05:53:30|2101.01|2099.51|2101.07|2099.57|2101.07|2099.57|2101.01|2099.51|0
1646286820000|2022-03-03 05:53:40|2101.11|2099.61|2101.31|2099.81|2101.31|2099.81|2101.11|2099.61|0
1646286830000|2022-03-03 05:53:50|2101.27|2099.77|2101.31|2099.81|2101.31|2099.81|2101.2|2099.7|0
1646286840000|2022-03-03 05:54:00|2101.35|2099.85|2101.31|2099.81|2101.44|2099.94|2101.31|2099.81|0
1646286850000|2022-03-03 05:54:10|2101.38|2099.88|2101.44|2099.94|2101.54|2100.04|2101.38|2099.88|0
1646286860000|2022-03-03 05:54:20|2101.48|2099.98|2101.52|2100.02|2101.54|2100.04|2101.44|2099.94|0
1646286870000|2022-03-03 05:54:30|2101.67|2100.17|2101.78|2100.28|2101.78|2100.28|2101.67|2100.17|0
1646286900000|2022-03-03 05:55:00|2102.01|2100.51|2102.01|2100.51|2102.01|2100.51|2102.01|2100.51|0
1646286910000|2022-03-03 05:55:10|2101.91|2100.41|2102.01|2100.51|2102.01|2100.51|2101.91|2100.41|0
1646286940000|2022-03-03 05:55:40|2101.97|2100.47|2101.91|2100.41|2101.97|2100.47|2101.91|2100.41|0
1646286950000|2022-03-03 05:55:50|2101.99|2100.49|2102.15|2100.65|2102.15|2100.65|2101.99|2100.49|0
1646286960000|2022-03-03 05:56:00|2102.19|2100.69|2102.15|2100.65|2102.25|2100.75|2102.15|2100.65|0
1646286970000|2022-03-03 05:56:10|2102.25|2100.75|2102.15|2100.65|2102.25|2100.75|2102.15|2100.65|0
1646286980000|2022-03-03 05:56:20|2102.14|2100.64|2102.01|2100.51|2102.14|2100.64|2101.91|2100.41|0
1646287000000|2022-03-03 05:56:40|2102.05|2100.55|2102.01|2100.51|2102.14|2100.64|2102.01|2100.51|0
1646287010000|2022-03-03 05:56:50|2101.97|2100.47|2101.78|2100.28|2101.97|2100.47|2101.78|2100.28|0
1646287020000|2022-03-03 05:57:00|2101.74|2100.24|2101.78|2100.28|2101.78|2100.28|2101.67|2100.17|0
1646287030000|2022-03-03 05:57:10|2101.74|2100.24|2101.78|2100.28|2101.78|2100.28|2101.67|2100.17|0
1646287060000|2022-03-03 05:57:40|2101.74|2100.24|2101.78|2100.28|2101.78|2100.28|2101.67|2100.17|0
1646287080000|2022-03-03 05:58:00|2101.77|2100.27|2101.54|2100.04|2101.77|2100.27|2101.54|2100.04|0
1646287100000|2022-03-03 05:58:20|2101.66|2100.16|2101.91|2100.41|2102.14|2100.64|2101.66|2100.16|0
1646287110000|2022-03-03 05:58:30|2101.87|2100.37|2101.77|2100.27|2101.87|2100.37|2101.77|2100.27|0
1646287120000|2022-03-03 05:58:40|2101.78|2100.28|2101.77|2100.27|2101.78|2100.28|2101.77|2100.27|0
1646287140000|2022-03-03 05:59:00|2101.67|2100.17|2101.77|2100.27|2101.77|2100.27|2101.67|2100.17|0
1646287170000|2022-03-03 05:59:30|2101.73|2100.23|2101.3|2099.8|2101.73|2100.23|2101.2|2099.7|0
1646287180000|2022-03-03 05:59:40|2101.26|2099.76|2101.2|2099.7|2101.26|2099.76|2100.97|2099.47|0
1646287190000|2022-03-03 05:59:50|2101.16|2099.66|2101.07|2099.57|2101.3|2099.8|2100.96|2099.46|0
1646287200000|2022-03-03 06:00:00|2101.03|2099.53|2100.96|2099.46|2101.03|2099.53|2100.73|2099.23|0
1646287210000|2022-03-03 06:00:10|2100.97|2099.47|2101.07|2099.57|2101.2|2099.7|2100.97|2099.47|0
1646287220000|2022-03-03 06:00:20|2101.03|2099.53|2100.96|2099.46|2101.03|2099.53|2100.96|2099.46|0
1646287230000|2022-03-03 06:00:30|2101|2099.5|2100.5|2099|2101.07|2099.57|2100.5|2099|0
1646287240000|2022-03-03 06:00:40|2100.46|2098.96|2100.36|2098.86|2100.46|2098.96|2100.36|2098.86|0
1646287250000|2022-03-03 06:00:50|2100.37|2098.87|2101.3|2099.8|2101.3|2099.8|2100.37|2098.87|0
1646287260000|2022-03-03 06:01:00|2101.34|2099.84|2101.54|2100.04|2101.54|2100.04|2101.34|2099.84|0
1646287280000|2022-03-03 06:01:20|2101.58|2100.08|2101.78|2100.28|2101.78|2100.28|2101.58|2100.08|0
1646287290000|2022-03-03 06:01:30|2101.93|2100.43|2102.24|2100.74|2102.24|2100.74|2101.77|2100.27|0
1646287300000|2022-03-03 06:01:40|2102.28|2100.78|2102.47|2100.97|2102.48|2100.98|2102.28|2100.78|0
1646287310000|2022-03-03 06:01:50|2102.44|2100.94|2102.47|2100.97|2102.48|2100.98|2102.37|2100.87|0
1646287320000|2022-03-03 06:02:00|2102.24|2100.74|2102.37|2100.87|2102.37|2100.87|2102.24|2100.74|0
1646287330000|2022-03-03 06:02:10|2102.38|2100.88|2102.37|2100.87|2102.61|2101.11|2102.37|2100.87|0
1646287340000|2022-03-03 06:02:20|2102.41|2100.91|2102.47|2100.97|2102.48|2100.98|2102.41|2100.91|0
1646287350000|2022-03-03 06:02:30|2102.48|2100.98|2102.48|2100.98|2102.61|2101.11|2102.37|2100.87|0
1646287360000|2022-03-03 06:02:40|2102.71|2101.21|2102.48|2100.98|2102.71|2101.21|2102.38|2100.88|0
1646287370000|2022-03-03 06:02:50|2102.52|2101.02|2102.48|2100.98|2102.61|2101.11|2102.48|2100.98|0
1646287380000|2022-03-03 06:03:00|2102.61|2101.11|2102.14|2100.64|2102.61|2101.11|2102.14|2100.64|0
1646287390000|2022-03-03 06:03:10|2102.15|2100.65|2102.61|2101.11|2102.61|2101.11|2102.15|2100.65|0
1646287400000|2022-03-03 06:03:20|2102.62|2101.12|2102.65|2101.15|2102.65|2101.15|2102.38|2100.88|0
1646287410000|2022-03-03 06:03:30|2102.72|2101.22|2103.21|2101.71|2103.34|2101.84|2102.72|2101.22|0
1646287420000|2022-03-03 06:03:40|2103.33|2101.83|2103.44|2101.94|2103.58|2102.08|2103.33|2101.83|0
1646287430000|2022-03-03 06:03:50|2103.4|2101.9|2103.91|2102.41|2104.15|2102.65|2103.34|2101.84|0
1646287440000|2022-03-03 06:04:00|2103.87|2102.37|2103.34|2101.84|2103.91|2102.41|2103.34|2101.84|0
1646287450000|2022-03-03 06:04:10|2103.42|2101.92|2103.81|2102.31|2103.81|2102.31|2103.42|2101.92|0
1646287460000|2022-03-03 06:04:20|2103.77|2102.27|2104.39|2102.89|2104.39|2102.89|2103.68|2102.18|0
1646287470000|2022-03-03 06:04:30|2104.29|2102.79|2104.39|2102.89|2104.39|2102.89|2104.29|2102.79|0
1646287480000|2022-03-03 06:04:40|2104.35|2102.85|2103.92|2102.42|2104.35|2102.85|2103.92|2102.42|0
1646287490000|2022-03-03 06:04:50|2103.96|2102.46|2103.82|2102.32|2104.06|2102.56|2103.45|2101.95|0
1646287500000|2022-03-03 06:05:00|2103.9|2102.4|2103.58|2102.08|2104.06|2102.56|2103.58|2102.08|0
1646287510000|2022-03-03 06:05:10|2103.82|2102.32|2103.92|2102.42|2103.92|2102.42|2103.82|2102.32|0
1646287520000|2022-03-03 06:05:20|2103.82|2102.32|2103.92|2102.42|2103.92|2102.42|2103.58|2102.08|0
1646287530000|2022-03-03 06:05:30|2103.91|2102.41|2103.58|2102.08|2103.92|2102.42|2103.58|2102.08|0
1646287540000|2022-03-03 06:05:40|2103.46|2101.96|2103.21|2101.71|2103.46|2101.96|2103.21|2101.71|0
1646287560000|2022-03-03 06:06:00|2103.29|2101.79|2103.44|2101.94|2103.44|2101.94|2103.29|2101.79|0
1646287570000|2022-03-03 06:06:10|2103.34|2101.84|2103.21|2101.71|2103.44|2101.94|2103.21|2101.71|0
1646287590000|2022-03-03 06:06:30|2103.25|2101.75|2103.34|2101.84|2103.34|2101.84|2103.25|2101.75|0
1646287600000|2022-03-03 06:06:40|2103.38|2101.88|2103.44|2101.94|2103.44|2101.94|2103.38|2101.88|0
1646287610000|2022-03-03 06:06:50|2103.4|2101.9|2103.21|2101.71|2103.4|2101.9|2103.1|2101.6|0
1646287640000|2022-03-03 06:07:20|2103.17|2101.67|2103.21|2101.71|2103.21|2101.71|2103.1|2101.6|0
1646287660000|2022-03-03 06:07:40|2103.2|2101.7|2103.1|2101.6|2103.34|2101.84|2103.1|2101.6|0
1646287670000|2022-03-03 06:07:50|2103.14|2101.64|2103.2|2101.7|2103.2|2101.7|2103.14|2101.64|0
1646287700000|2022-03-03 06:08:20|2103.16|2101.66|2102.63|2101.13|2103.16|2101.66|2102.63|2101.13|0
1646287710000|2022-03-03 06:08:30|2102.73|2101.23|2102.87|2101.37|2102.87|2101.37|2102.73|2101.23|0
1646287720000|2022-03-03 06:08:40|2102.83|2101.33|2102.74|2101.24|2102.83|2101.33|2102.74|2101.24|0
1646287730000|2022-03-03 06:08:50|2102.73|2101.23|2102.5|2101|2102.73|2101.23|2102.5|2101|0
1646287740000|2022-03-03 06:09:00|2102.54|2101.04|2102.5|2101|2102.63|2101.13|2102.5|2101|0
1646287780000|2022-03-03 06:09:40|2102.54|2101.04|2102.74|2101.24|2102.74|2101.24|2102.54|2101.04|0
1646287840000|2022-03-03 06:10:40|2102.7|2101.2|2102.74|2101.24|2102.74|2101.24|2102.63|2101.13|0
1646287850000|2022-03-03 06:10:50|2102.78|2101.28|2102.87|2101.37|2102.87|2101.37|2102.78|2101.28|0
1646287860000|2022-03-03 06:11:00|2102.91|2101.41|2102.97|2101.47|2102.97|2101.47|2102.91|2101.41|0
1646287870000|2022-03-03 06:11:10|2102.98|2101.48|2103.34|2101.84|2103.44|2101.94|2102.98|2101.48|0
1646287880000|2022-03-03 06:11:20|2103.38|2101.88|2103.45|2101.95|2103.45|2101.95|2103.35|2101.85|0
1646287890000|2022-03-03 06:11:30|2103.41|2101.91|2102.98|2101.48|2103.45|2101.95|2102.98|2101.48|0
1646287900000|2022-03-03 06:11:40|2103.02|2101.52|2103.11|2101.61|2103.11|2101.61|2103.02|2101.52|0
1646287920000|2022-03-03 06:12:00|2103.12|2101.62|2103.35|2101.85|2103.58|2102.08|2103.12|2101.62|0
1646287930000|2022-03-03 06:12:10|2103.21|2101.71|2103.58|2102.08|2103.58|2102.08|2103.21|2101.71|0
1646287950000|2022-03-03 06:12:30|2103.35|2101.85|2103.45|2101.95|2103.45|2101.95|2103.35|2101.85|0
1646287960000|2022-03-03 06:12:40|2103.41|2101.91|2103.35|2101.85|2103.41|2101.91|2103.35|2101.85|0
1646287970000|2022-03-03 06:12:50|2103.34|2101.84|2103.35|2101.85|2103.35|2101.85|2103.21|2101.71|0
1646287980000|2022-03-03 06:13:00|2103.34|2101.84|2102.98|2101.48|2103.34|2101.84|2102.98|2101.48|0
1646287990000|2022-03-03 06:13:10|2103.1|2101.6|2103.58|2102.08|2103.58|2102.08|2103.1|2101.6|0
1646288000000|2022-03-03 06:13:20|2103.5|2102|2103.34|2101.84|2103.5|2102|2103.21|2101.71|0
1646288010000|2022-03-03 06:13:30|2103.38|2101.88|2103.35|2101.85|2103.45|2101.95|2103.35|2101.85|0
1646288020000|2022-03-03 06:13:40|2103.34|2101.84|2103.34|2101.84|2103.34|2101.84|2103.34|2101.84|0
1646288030000|2022-03-03 06:13:50|2103.35|2101.85|2103.34|2101.84|2103.35|2101.85|2103.34|2101.84|0
1646288040000|2022-03-03 06:14:00|2103.35|2101.85|2103.35|2101.85|2103.35|2101.85|2103.34|2101.84|0
1646288050000|2022-03-03 06:14:10|2103.39|2101.89|2103.35|2101.85|2103.58|2102.08|2103.35|2101.85|0
1646288060000|2022-03-03 06:14:20|2103.39|2101.89|2103.45|2101.95|2103.45|2101.95|2103.39|2101.89|0
1646288080000|2022-03-03 06:14:40|2103.58|2102.08|2103.92|2102.42|2103.92|2102.42|2103.58|2102.08|0
1646288090000|2022-03-03 06:14:50|2103.88|2102.38|2104.29|2102.79|2104.29|2102.79|2103.82|2102.32|0
1646288100000|2022-03-03 06:15:00|2104.15|2102.65|2104.52|2103.02|2104.52|2103.02|2104.15|2102.65|0
1646288110000|2022-03-03 06:15:10|2104.56|2103.06|2104.62|2103.12|2104.76|2103.26|2104.52|2103.02|0
1646288120000|2022-03-03 06:15:20|2104.66|2103.16|2104.63|2103.13|2104.76|2103.26|2104.62|2103.12|0
1646288130000|2022-03-03 06:15:30|2104.62|2103.12|2104.39|2102.89|2104.62|2103.12|2104.39|2102.89|0
1646288140000|2022-03-03 06:15:40|2104.35|2102.85|2104.05|2102.55|2104.35|2102.85|2104.05|2102.55|0
1646288150000|2022-03-03 06:15:50|2103.94|2102.44|2103.59|2102.09|2103.94|2102.44|2103.58|2102.08|0
1646288160000|2022-03-03 06:16:00|2103.58|2102.08|2103.58|2102.08|2103.58|2102.08|2103.35|2101.85|0
1646288170000|2022-03-03 06:16:10|2103.62|2102.12|2103.22|2101.72|2103.69|2102.19|2103.22|2101.72|0
1646288180000|2022-03-03 06:16:20|2103.18|2101.68|2102.65|2101.15|2103.18|2101.68|2102.65|2101.15|0
1646288190000|2022-03-03 06:16:30|2102.61|2101.11|2102.37|2100.87|2102.61|2101.11|2102.37|2100.87|0
1646288200000|2022-03-03 06:16:40|2102.28|2100.78|2101.94|2100.44|2102.28|2100.78|2101.81|2100.31|0
1646288210000|2022-03-03 06:16:50|2101.87|2100.37|2101.34|2099.84|2101.87|2100.37|2101.34|2099.84|0
1646288220000|2022-03-03 06:17:00|2101.42|2099.92|2101.34|2099.84|2101.58|2100.08|2101.24|2099.74|0
1646288230000|2022-03-03 06:17:10|2101.3|2099.8|2101.24|2099.74|2101.3|2099.8|2101.01|2099.51|0
1646288240000|2022-03-03 06:17:20|2101.2|2099.7|2102.18|2100.68|2102.18|2100.68|2101.11|2099.61|0
1646288250000|2022-03-03 06:17:30|2102.14|2100.64|2101.95|2100.45|2102.18|2100.68|2101.95|2100.45|0
1646288260000|2022-03-03 06:17:40|2102.03|2100.53|2102.18|2100.68|2102.18|2100.68|2102.03|2100.53|0
1646288270000|2022-03-03 06:17:50|2102.19|2100.69|2102.42|2100.92|2102.75|2101.25|2102.19|2100.69|0
1646288280000|2022-03-03 06:18:00|2102.38|2100.88|2102.18|2100.68|2102.38|2100.88|2102.18|2100.68|0
1646288290000|2022-03-03 06:18:10|2102.22|2100.72|2102.28|2100.78|2102.28|2100.78|2102.22|2100.72|0
1646288300000|2022-03-03 06:18:20|2102.25|2100.75|2102.28|2100.78|2102.28|2100.78|2102.18|2100.68|0
1646288310000|2022-03-03 06:18:30|2102.24|2100.74|2102.28|2100.78|2102.28|2100.78|2102.18|2100.68|0
1646288360000|2022-03-03 06:19:20|2102.32|2100.82|2102.42|2100.92|2102.42|2100.92|2102.32|2100.82|0
1646288370000|2022-03-03 06:19:30|2102.38|2100.88|2102.28|2100.78|2102.38|2100.88|2102.28|2100.78|0
1646288380000|2022-03-03 06:19:40|2102.17|2100.67|2102.05|2100.55|2102.17|2100.67|2101.95|2100.45|0
1646288390000|2022-03-03 06:19:50|2102.01|2100.51|2101.95|2100.45|2102.01|2100.51|2101.95|2100.45|0
1646288400000|2022-03-03 06:20:00|2102.02|2100.52|2102.28|2100.78|2102.42|2100.92|2102.02|2100.52|0
1646288410000|2022-03-03 06:20:10|2102.24|2100.74|2102.05|2100.55|2102.24|2100.74|2102.04|2100.54|0
1646288420000|2022-03-03 06:20:20|2102.04|2100.54|2102.01|2100.51|2102.04|2100.54|2102.01|2100.51|0
1646288430000|2022-03-03 06:20:30|2101.94|2100.44|2102.04|2100.54|2102.04|2100.54|2101.94|2100.44|0
1646288440000|2022-03-03 06:20:40|2102.05|2100.55|2101.71|2100.21|2102.05|2100.55|2101.71|2100.21|0
1646288450000|2022-03-03 06:20:50|2101.63|2100.13|2101.48|2099.98|2101.63|2100.13|2101.48|2099.98|0
1646288460000|2022-03-03 06:21:00|2101.47|2099.97|2101.3|2099.8|2101.47|2099.97|2101.3|2099.8|0
1646288480000|2022-03-03 06:21:20|2101.34|2099.84|2101.67|2100.17|2101.67|2100.17|2101.34|2099.84|0
1646288490000|2022-03-03 06:21:30|2101.66|2100.16|2101.66|2100.16|2101.66|2100.16|2101.66|2100.16|0
1646288500000|2022-03-03 06:21:40|2101.67|2100.17|2101.43|2099.93|2101.67|2100.17|2101.43|2099.93|0
1646288510000|2022-03-03 06:21:50|2101.35|2099.85|2101.43|2099.93|2101.43|2099.93|2101.2|2099.7|0
1646288520000|2022-03-03 06:22:00|2101.47|2099.97|2101.3|2099.8|2101.53|2100.03|2101.3|2099.8|0
1646288530000|2022-03-03 06:22:10|2101.26|2099.76|2101.3|2099.8|2101.3|2099.8|2101.19|2099.69|0
1646288540000|2022-03-03 06:22:20|2101.26|2099.76|2101.3|2099.8|2101.43|2099.93|2101.19|2099.69|0
1646288550000|2022-03-03 06:22:30|2101.29|2099.79|2101.29|2099.79|2101.3|2099.8|2101.19|2099.69|0
1646288560000|2022-03-03 06:22:40|2101.3|2099.8|2101.3|2099.8|2101.3|2099.8|2101.3|2099.8|0
1646288570000|2022-03-03 06:22:50|2101.33|2099.83|2101.19|2099.69|2101.43|2099.93|2101.19|2099.69|0
1646288580000|2022-03-03 06:23:00|2101.2|2099.7|2101.06|2099.56|2101.2|2099.7|2101.06|2099.56|0
1646288590000|2022-03-03 06:23:10|2100.99|2099.49|2100.83|2099.33|2100.99|2099.49|2100.83|2099.33|0
1646288610000|2022-03-03 06:23:30|2100.96|2099.46|2100.96|2099.46|2100.96|2099.46|2100.96|2099.46|0
1646288650000|2022-03-03 06:24:10|2100.88|2099.38|2100.49|2098.99|2100.88|2099.38|2100.49|2098.99|0
1646288660000|2022-03-03 06:24:20|2100.42|2098.92|2100.26|2098.76|2100.42|2098.92|2100.26|2098.76|0
1646288680000|2022-03-03 06:24:40|2100.53|2099.03|2101.2|2099.7|2101.2|2099.7|2100.53|2099.03|0
1646288720000|2022-03-03 06:25:20|2101.07|2099.57|2101.07|2099.57|2101.07|2099.57|2101.07|2099.57|0
1646288740000|2022-03-03 06:25:40|2101.11|2099.61|2101.06|2099.56|2101.44|2099.94|2100.96|2099.46|0
1646288750000|2022-03-03 06:25:50|2101.2|2099.7|2101.2|2099.7|2101.2|2099.7|2101.2|2099.7|0
1646288760000|2022-03-03 06:26:00|2101.24|2099.74|2101.2|2099.7|2101.3|2099.8|2101.2|2099.7|0
1646288770000|2022-03-03 06:26:10|2101.24|2099.74|2101.3|2099.8|2101.3|2099.8|2101.24|2099.74|0
1646288790000|2022-03-03 06:26:30|2101.26|2099.76|2101.2|2099.7|2101.26|2099.76|2101.2|2099.7|0
1646288800000|2022-03-03 06:26:40|2101.24|2099.74|2101.3|2099.8|2101.3|2099.8|2101.24|2099.74|0
1646288810000|2022-03-03 06:26:50|2101.14|2099.64|2100.36|2098.86|2101.14|2099.64|2100.36|2098.86|0
1646288820000|2022-03-03 06:27:00|2100.4|2098.9|2100.83|2099.33|2100.83|2099.33|2100.4|2098.9|0
1646288830000|2022-03-03 06:27:10|2100.87|2099.37|2100.83|2099.33|2100.96|2099.46|2100.83|2099.33|0
1646288850000|2022-03-03 06:27:30|2100.73|2099.23|2100.59|2099.09|2100.73|2099.23|2100.49|2098.99|0
1646288860000|2022-03-03 06:27:40|2100.56|2099.06|2100.36|2098.86|2100.56|2099.06|2100.35|2098.85|0
1646288870000|2022-03-03 06:27:50|2100.35|2098.85|2100.35|2098.85|2100.35|2098.85|2100.25|2098.75|0
1646288880000|2022-03-03 06:28:00|2100.31|2098.81|2100.25|2098.75|2100.35|2098.85|2100.25|2098.75|0
1646288890000|2022-03-03 06:28:10|2100.29|2098.79|2099.88|2098.38|2100.35|2098.85|2099.88|2098.38|0
1646288900000|2022-03-03 06:28:20|2099.92|2098.42|2100.35|2098.85|2100.35|2098.85|2099.92|2098.42|0
1646288910000|2022-03-03 06:28:30|2100.49|2098.99|2100.35|2098.85|2100.49|2098.99|2100.25|2098.75|0
1646288920000|2022-03-03 06:28:40|2100.32|2098.82|2099.42|2097.92|2100.35|2098.85|2099.42|2097.92|0
1646288930000|2022-03-03 06:28:50|2099.38|2097.88|2099.42|2097.92|2099.42|2097.92|2098.61|2097.11|0
1646288940000|2022-03-03 06:29:00|2099.38|2097.88|2099.42|2097.92|2099.42|2097.92|2099.32|2097.82|0
1646288950000|2022-03-03 06:29:10|2099.38|2097.88|2099.42|2097.92|2099.42|2097.92|2099.32|2097.82|0
1646288970000|2022-03-03 06:29:30|2099.38|2097.88|2099.31|2097.81|2099.42|2097.92|2099.31|2097.81|0
1646288980000|2022-03-03 06:29:40|2099.35|2097.85|2099.31|2097.81|2099.42|2097.92|2099.31|2097.81|0
1646288990000|2022-03-03 06:29:50|2099.18|2097.68|2099.27|2097.77|2099.41|2097.91|2099.18|2097.68|0
1646289000000|2022-03-03 06:30:00|2099.18|2097.68|2098.44|2096.94|2099.31|2097.81|2098.44|2096.94|0
1646289010000|2022-03-03 06:30:10|2098.37|2096.87|2098.3|2096.8|2098.48|2096.98|2098.3|2096.8|0
1646289020000|2022-03-03 06:30:20|2098.14|2096.64|2098.38|2096.88|2098.38|2096.88|2098.14|2096.64|0
1646289040000|2022-03-03 06:30:40|2098.34|2096.84|2097.21|2095.71|2098.34|2096.84|2097.21|2095.71|0
1646289070000|2022-03-03 06:31:10|2096.97|2095.47|2096.97|2095.47|2096.97|2095.47|2096.97|2095.47|0
1646289080000|2022-03-03 06:31:20|2096.92|2095.42|2097.39|2095.89|2097.39|2095.89|2096.92|2095.42|0
1646289090000|2022-03-03 06:31:30|2097.35|2095.85|2097.26|2095.76|2097.35|2095.85|2097.26|2095.76|0
1646289100000|2022-03-03 06:31:40|2097.22|2095.72|2097.02|2095.52|2097.22|2095.72|2097.02|2095.52|0
1646289120000|2022-03-03 06:32:00|2096.98|2095.48|2096.55|2095.05|2096.98|2095.48|2096.55|2095.05|0
1646289150000|2022-03-03 06:32:30|2096.59|2095.09|2096.55|2095.05|2096.68|2095.18|2096.55|2095.05|0
1646289160000|2022-03-03 06:32:40|2096.69|2095.19|2096.69|2095.19|2096.69|2095.19|2096.69|2095.19|0
1646289170000|2022-03-03 06:32:50|2096.68|2095.18|2097.39|2095.89|2097.39|2095.89|2096.68|2095.18|0
1646289180000|2022-03-03 06:33:00|2097.35|2095.85|2097.26|2095.76|2097.35|2095.85|2097.26|2095.76|0
1646289190000|2022-03-03 06:33:10|2097.39|2095.89|2097.73|2096.23|2097.73|2096.23|2097.39|2095.89|0
1646289200000|2022-03-03 06:33:20|2097.76|2096.26|2097.96|2096.46|2097.96|2096.46|2097.76|2096.26|0
1646289210000|2022-03-03 06:33:30|2098.09|2096.59|2097.96|2096.46|2098.2|2096.7|2097.96|2096.46|0
1646289220000|2022-03-03 06:33:40|2098.12|2096.62|2098.57|2097.07|2098.57|2097.07|2098.12|2096.62|0
1646289230000|2022-03-03 06:33:50|2098.53|2097.03|2098.43|2096.93|2098.57|2097.07|2098.33|2096.83|0
1646289240000|2022-03-03 06:34:00|2098.47|2096.97|2098.57|2097.07|2098.67|2097.17|2098.47|2096.97|0
1646289250000|2022-03-03 06:34:10|2098.53|2097.03|2098.57|2097.07|2098.57|2097.07|2098.43|2096.93|0
1646289260000|2022-03-03 06:34:20|2098.53|2097.03|2098.57|2097.07|2098.57|2097.07|2098.43|2096.93|0
1646289270000|2022-03-03 06:34:30|2098.53|2097.03|2098.43|2096.93|2098.53|2097.03|2098.43|2096.93|0
1646289290000|2022-03-03 06:34:50|2098.47|2096.97|2098.57|2097.07|2098.57|2097.07|2098.47|2096.97|0
1646289300000|2022-03-03 06:35:00|2098.53|2097.03|2098.57|2097.07|2098.57|2097.07|2098.43|2096.93|0
1646289310000|2022-03-03 06:35:10|2098.53|2097.03|2098.33|2096.83|2098.67|2097.17|2098.33|2096.83|0
1646289320000|2022-03-03 06:35:20|2098.37|2096.87|2098.43|2096.93|2098.43|2096.93|2098.33|2096.83|0
1646289330000|2022-03-03 06:35:30|2098.39|2096.89|2098.33|2096.83|2098.43|2096.93|2098.33|2096.83|0
1646289340000|2022-03-03 06:35:40|2098.37|2096.87|2098.43|2096.93|2098.43|2096.93|2098.37|2096.87|0
1646289360000|2022-03-03 06:36:00|2098.39|2096.89|2098.43|2096.93|2098.56|2097.06|2098.33|2096.83|0
1646289380000|2022-03-03 06:36:20|2098.56|2097.06|2098.43|2096.93|2098.67|2097.17|2098.43|2096.93|0
1646289410000|2022-03-03 06:36:50|2098.56|2097.06|2098.67|2097.17|2098.67|2097.17|2098.56|2097.06|0
1646289420000|2022-03-03 06:37:00|2098.63|2097.13|2098.43|2096.93|2098.63|2097.13|2098.43|2096.93|0
1646289430000|2022-03-03 06:37:10|2098.47|2096.97|2098.57|2097.07|2098.57|2097.07|2098.47|2096.97|0
1646289440000|2022-03-03 06:37:20|2098.56|2097.06|2098.33|2096.83|2098.56|2097.06|2098.33|2096.83|0
1646289450000|2022-03-03 06:37:30|2098.37|2096.87|2098.43|2096.93|2098.67|2097.17|2098.37|2096.87|0
1646289460000|2022-03-03 06:37:40|2098.47|2096.97|2098.57|2097.07|2098.67|2097.17|2098.43|2096.93|0
1646289470000|2022-03-03 06:37:50|2098.61|2097.11|2099.37|2097.87|2099.37|2097.87|2098.57|2097.07|0
1646289480000|2022-03-03 06:38:00|2099.41|2097.91|2099.37|2097.87|2099.5|2098|2099.37|2097.87|0
1646289490000|2022-03-03 06:38:10|2099.33|2097.83|2099.14|2097.64|2099.33|2097.83|2099.14|2097.64|0
1646289500000|2022-03-03 06:38:20|2099.1|2097.6|2098.9|2097.4|2099.1|2097.6|2098.9|2097.4|0
1646289510000|2022-03-03 06:38:30|2098.94|2097.44|2098.9|2097.4|2099.03|2097.53|2098.9|2097.4|0
1646289520000|2022-03-03 06:38:40|2098.59|2097.09|2097.73|2096.23|2098.59|2097.09|2097.63|2096.13|0
1646289530000|2022-03-03 06:38:50|2097.77|2096.27|2097.86|2096.36|2097.86|2096.36|2097.73|2096.23|0
1646289540000|2022-03-03 06:39:00|2097.9|2096.4|2098.9|2097.4|2098.9|2097.4|2097.26|2095.76|0
1646289550000|2022-03-03 06:39:10|2098.86|2097.36|2098.8|2097.3|2098.86|2097.36|2098.67|2097.17|0
1646289560000|2022-03-03 06:39:20|2098.88|2097.38|2098.9|2097.4|2099.03|2097.53|2098.88|2097.38|0
1646289580000|2022-03-03 06:39:40|2098.94|2097.44|2099.27|2097.77|2099.27|2097.77|2098.94|2097.44|0
1646289590000|2022-03-03 06:39:50|2099.23|2097.73|2099.14|2097.64|2099.23|2097.73|2099.13|2097.63|0
1646289600000|2022-03-03 06:40:00|2099.1|2097.6|2099.03|2097.53|2099.1|2097.6|2099.03|2097.53|0
1646289610000|2022-03-03 06:40:10|2099.27|2097.77|2099.5|2098|2100.07|2098.57|2099.27|2097.77|0
1646289620000|2022-03-03 06:40:20|2099.46|2097.96|2099.37|2097.87|2099.46|2097.96|2099.37|2097.87|0
1646289660000|2022-03-03 06:41:00|2099.41|2097.91|2099.37|2097.87|2099.5|2098|2099.27|2097.77|0
1646289670000|2022-03-03 06:41:10|2099.41|2097.91|2099.6|2098.1|2099.6|2098.1|2099.41|2097.91|0
1646289690000|2022-03-03 06:41:30|2099.37|2097.87|2098.8|2097.3|2099.37|2097.87|2098.8|2097.3|0
1646289700000|2022-03-03 06:41:40|2098.84|2097.34|2098.9|2097.4|2098.9|2097.4|2098.84|2097.34|0
1646289720000|2022-03-03 06:42:00|2098.94|2097.44|2099.03|2097.53|2099.03|2097.53|2098.94|2097.44|0
1646289730000|2022-03-03 06:42:10|2099.15|2097.65|2099.37|2097.87|2099.37|2097.87|2099.15|2097.65|0
1646289790000|2022-03-03 06:43:10|2099.25|2097.75|2098.9|2097.4|2099.25|2097.75|2098.9|2097.4|0
1646289800000|2022-03-03 06:43:20|2098.86|2097.36|2098.9|2097.4|2098.9|2097.4|2098.8|2097.3|0
1646289810000|2022-03-03 06:43:30|2098.89|2097.39|2098.89|2097.39|2098.89|2097.39|2098.89|2097.39|0
1646289820000|2022-03-03 06:43:40|2098.9|2097.4|2098.9|2097.4|2099.03|2097.53|2098.9|2097.4|0
1646289840000|2022-03-03 06:44:00|2098.93|2097.43|2098.56|2097.06|2099.03|2097.53|2098.43|2096.93|0
1646289850000|2022-03-03 06:44:10|2098.44|2096.94|2098.16|2096.66|2098.44|2096.94|2098.16|2096.66|0
1646289860000|2022-03-03 06:44:20|2098.09|2096.59|2097.73|2096.23|2098.19|2096.69|2097.73|2096.23|0
1646289870000|2022-03-03 06:44:30|2097.69|2096.19|2097.96|2096.46|2097.96|2096.46|2097.62|2096.12|0
1646289880000|2022-03-03 06:44:40|2098|2096.5|2098.19|2096.69|2098.19|2096.69|2098|2096.5|0
1646289890000|2022-03-03 06:44:50|2097.86|2096.36|2098.33|2096.83|2098.33|2096.83|2097.86|2096.36|0
1646289900000|2022-03-03 06:45:00|2098.52|2097.02|2098.9|2097.4|2098.9|2097.4|2098.52|2097.02|0
1646289910000|2022-03-03 06:45:10|2098.55|2097.05|2097.72|2096.22|2098.55|2097.05|2097.62|2096.12|0
1646289940000|2022-03-03 06:45:40|2097.61|2096.11|2097.39|2095.89|2097.61|2096.11|2097.39|2095.89|0
1646289950000|2022-03-03 06:45:50|2097.51|2096.01|2097.73|2096.23|2097.73|2096.23|2097.51|2096.01|0
1646289960000|2022-03-03 06:46:00|2097.69|2096.19|2097.73|2096.23|2097.73|2096.23|2097.49|2095.99|0
1646289970000|2022-03-03 06:46:10|2097.76|2096.26|2097.96|2096.46|2097.96|2096.46|2097.76|2096.26|0
1646289980000|2022-03-03 06:46:20|2097.84|2096.34|2097.62|2096.12|2097.84|2096.34|2097.62|2096.12|0
1646289990000|2022-03-03 06:46:30|2097.58|2096.08|2097.49|2095.99|2097.58|2096.08|2097.49|2095.99|0
1646290010000|2022-03-03 06:46:50|2097.53|2096.03|2097.96|2096.46|2097.96|2096.46|2097.53|2096.03|0
1646290020000|2022-03-03 06:47:00|2098|2096.5|2097.02|2095.52|2098.09|2096.59|2097.02|2095.52|0
1646290040000|2022-03-03 06:47:20|2097.06|2095.56|2097.49|2095.99|2097.49|2095.99|2097.06|2095.56|0
1646290050000|2022-03-03 06:47:30|2097.57|2096.07|2097.96|2096.46|2097.96|2096.46|2097.39|2095.89|0
1646290060000|2022-03-03 06:47:40|2097.86|2096.36|2097.73|2096.23|2097.86|2096.36|2097.73|2096.23|0
1646290070000|2022-03-03 06:47:50|2097.76|2096.26|2098.56|2097.06|2098.56|2097.06|2097.76|2096.26|0
1646290080000|2022-03-03 06:48:00|2098.6|2097.1|2099.13|2097.63|2099.13|2097.63|2098.43|2096.93|0
1646290090000|2022-03-03 06:48:10|2099.17|2097.67|2098.9|2097.4|2099.27|2097.77|2098.9|2097.4|0
1646290120000|2022-03-03 06:48:40|2098.94|2097.44|2099.13|2097.63|2099.26|2097.76|2098.94|2097.44|0
1646290130000|2022-03-03 06:48:50|2099.09|2097.59|2099.13|2097.63|2099.13|2097.63|2099.03|2097.53|0
1646290140000|2022-03-03 06:49:00|2099.17|2097.67|2099.27|2097.77|2099.27|2097.77|2099.17|2097.67|0
1646290150000|2022-03-03 06:49:10|2099.26|2097.76|2099.37|2097.87|2099.37|2097.87|2099.26|2097.76|0
1646290160000|2022-03-03 06:49:20|2099.36|2097.86|2099.5|2098|2099.5|2098|2099.36|2097.86|0
1646290170000|2022-03-03 06:49:30|2099.54|2098.04|2099.6|2098.1|2099.6|2098.1|2099.54|2098.04|0
1646290180000|2022-03-03 06:49:40|2099.5|2098|2099.26|2097.76|2099.5|2098|2099.26|2097.76|0
1646290190000|2022-03-03 06:49:50|2099.13|2097.63|2099.03|2097.53|2099.13|2097.63|2099.03|2097.53|0
1646290200000|2022-03-03 06:50:00|2098.95|2097.45|2098.9|2097.4|2098.95|2097.45|2098.79|2097.29|0
1646290220000|2022-03-03 06:50:20|2098.93|2097.43|2099.03|2097.53|2099.03|2097.53|2098.93|2097.43|0
1646290230000|2022-03-03 06:50:30|2099.07|2097.57|2099.13|2097.63|2099.13|2097.63|2099.07|2097.57|0
1646290240000|2022-03-03 06:50:40|2099.26|2097.76|2099.36|2097.86|2099.36|2097.86|2099.26|2097.76|0
1646290250000|2022-03-03 06:50:50|2099.37|2097.87|2099.37|2097.87|2099.37|2097.87|2099.37|2097.87|0
1646290260000|2022-03-03 06:51:00|2099.67|2098.17|2100.07|2098.57|2100.3|2098.8|2099.67|2098.17|0
1646290270000|2022-03-03 06:51:10|2100.11|2098.61|2099.5|2098|2100.2|2098.7|2099.37|2097.87|0
1646290280000|2022-03-03 06:51:20|2099.34|2097.84|2099.37|2097.87|2099.5|2098|2099.03|2097.53|0
1646290290000|2022-03-03 06:51:30|2099.33|2097.83|2099.03|2097.53|2099.33|2097.83|2098.56|2097.06|0
1646290300000|2022-03-03 06:51:40|2098.99|2097.49|2098.8|2097.3|2099.03|2097.53|2098.8|2097.3|0
1646290310000|2022-03-03 06:51:50|2098.68|2097.18|2098.43|2096.93|2098.68|2097.18|2098.43|2096.93|0
1646290320000|2022-03-03 06:52:00|2098.58|2097.08|2099.13|2097.63|2099.13|2097.63|2098.58|2097.08|0
1646290330000|2022-03-03 06:52:10|2099.17|2097.67|2099.5|2098|2099.5|2098|2099.17|2097.67|0
1646290340000|2022-03-03 06:52:20|2099.54|2098.04|2099.6|2098.1|2099.6|2098.1|2099.5|2098|0
1646290350000|2022-03-03 06:52:30|2099.73|2098.23|2099.72|2098.22|2099.84|2098.34|2099.72|2098.22|0
1646290370000|2022-03-03 06:52:50|2099.76|2098.26|2099.85|2098.35|2099.85|2098.35|2099.76|2098.26|0
1646290380000|2022-03-03 06:53:00|2100.01|2098.51|2100.66|2099.16|2100.66|2099.16|2100.01|2098.51|0
1646290390000|2022-03-03 06:53:10|2100.7|2099.2|2100.79|2099.29|2100.79|2099.29|2100.66|2099.16|0
1646290400000|2022-03-03 06:53:20|2100.91|2099.41|2100.66|2099.16|2101.13|2099.63|2100.56|2099.06|0
1646290410000|2022-03-03 06:53:30|2100.7|2099.2|2101.03|2099.53|2101.03|2099.53|2100.7|2099.2|0
1646290420000|2022-03-03 06:53:40|2101.06|2099.56|2101.13|2099.63|2101.13|2099.63|2101.06|2099.56|0
1646290440000|2022-03-03 06:54:00|2101.03|2099.53|2100.19|2098.69|2101.03|2099.53|2100.19|2098.69|0
1646290450000|2022-03-03 06:54:10|2100.16|2098.66|2100.09|2098.59|2100.16|2098.66|2100.09|2098.59|0
1646290460000|2022-03-03 06:54:20|2099.97|2098.47|2099.72|2098.22|2099.97|2098.47|2099.72|2098.22|0
1646290480000|2022-03-03 06:54:40|2099.68|2098.18|2099.96|2098.46|2099.96|2098.46|2099.49|2097.99|0
1646290490000|2022-03-03 06:54:50|2099.99|2098.49|2100.09|2098.59|2100.09|2098.59|2099.99|2098.49|0
1646290500000|2022-03-03 06:55:00|2100.16|2098.66|2099.85|2098.35|2100.32|2098.82|2099.85|2098.35|0
1646290510000|2022-03-03 06:55:10|2099.58|2098.08|2099.72|2098.22|2099.72|2098.22|2099.02|2097.52|0
1646290520000|2022-03-03 06:55:20|2099.8|2098.3|2099.48|2097.98|2099.95|2098.45|2099.48|2097.98|0
1646290530000|2022-03-03 06:55:30|2099.49|2097.99|2099.49|2097.99|2099.62|2098.12|2099.49|2097.99|0
1646290540000|2022-03-03 06:55:40|2099.45|2097.95|2099.61|2098.11|2099.61|2098.11|2099.38|2097.88|0
1646290550000|2022-03-03 06:55:50|2099.85|2098.35|2100.31|2098.81|2100.31|2098.81|2099.85|2098.35|0
1646290560000|2022-03-03 06:56:00|2100.32|2098.82|2100.42|2098.92|2100.42|2098.92|2100.32|2098.82|0
1646290600000|2022-03-03 06:56:40|2100.43|2098.93|2100.43|2098.93|2100.43|2098.93|2100.43|2098.93|0
1646290610000|2022-03-03 06:56:50|2100.39|2098.89|2099.86|2098.36|2100.39|2098.89|2099.86|2098.36|0
1646290620000|2022-03-03 06:57:00|2100.33|2098.83|2100.43|2098.93|2100.56|2099.06|2100.33|2098.83|0
1646290630000|2022-03-03 06:57:10|2100.47|2098.97|2100.43|2098.93|2100.56|2099.06|2100.43|2098.93|0
1646290650000|2022-03-03 06:57:30|2100.33|2098.83|2100.33|2098.83|2100.33|2098.83|2100.33|2098.83|0
1646290660000|2022-03-03 06:57:40|2100.56|2099.06|2100.56|2099.06|2100.56|2099.06|2100.56|2099.06|0
1646290670000|2022-03-03 06:57:50|2100.53|2099.03|2100.43|2098.93|2100.53|2099.03|2100.43|2098.93|0
1646290680000|2022-03-03 06:58:00|2100.47|2098.97|2100.8|2099.3|2100.8|2099.3|2100.47|2098.97|0
1646290690000|2022-03-03 06:58:10|2100.72|2099.22|2100.57|2099.07|2100.72|2099.22|2100.57|2099.07|0
1646290700000|2022-03-03 06:58:20|2100.61|2099.11|2100.67|2099.17|2100.67|2099.17|2100.61|2099.11|0
1646290710000|2022-03-03 06:58:30|2100.8|2099.3|2101.38|2099.88|2101.38|2099.88|2100.8|2099.3|0
1646290720000|2022-03-03 06:58:40|2101.42|2099.92|2101.28|2099.78|2101.51|2100.01|2101.28|2099.78|0
1646290730000|2022-03-03 06:58:50|2101.32|2099.82|2101.51|2100.01|2101.51|2100.01|2101.32|2099.82|0
1646290740000|2022-03-03 06:59:00|2101.5|2100|2101.51|2100.01|2101.51|2100.01|2101.5|2100|0
1646290790000|2022-03-03 06:59:50|2101.62|2100.12|2101.04|2099.54|2101.98|2100.48|2101.04|2099.54|0
1646290800000|2022-03-03 07:00:00|2101|2099.5|2100.33|2098.83|2101.37|2099.87|2100.33|2098.83|0
1646290810000|2022-03-03 07:00:10|2100.1|2098.6|2099.16|2097.66|2100.1|2098.6|2099.03|2097.53|0
1646290820000|2022-03-03 07:00:20|2099.12|2097.62|2098.22|2096.72|2099.26|2097.76|2098.22|2096.72|0
1646290830000|2022-03-03 07:00:30|2098.14|2096.64|2097.75|2096.25|2098.14|2096.64|2097.75|2096.25|0
1646290840000|2022-03-03 07:00:40|2097.68|2096.18|2097.28|2095.78|2097.68|2096.18|2097.05|2095.55|0
1646290850000|2022-03-03 07:00:50|2097.21|2095.71|2098.09|2096.59|2098.09|2096.59|2097.05|2095.55|0
1646290860000|2022-03-03 07:01:00|2098.17|2096.67|2099.97|2098.47|2100.1|2098.6|2098.17|2096.67|0
1646290870000|2022-03-03 07:01:10|2100.01|2098.51|2100.67|2099.17|2100.67|2099.17|2100.01|2098.51|0
1646290880000|2022-03-03 07:01:20|2100.68|2099.18|2100.44|2098.94|2101.38|2099.88|2100.44|2098.94|0
1646290890000|2022-03-03 07:01:30|2100.48|2098.98|2101.04|2099.54|2101.14|2099.64|2100.48|2098.98|0
1646290900000|2022-03-03 07:01:40|2101.08|2099.58|2100.67|2099.17|2101.14|2099.64|2100.57|2099.07|0
1646290910000|2022-03-03 07:01:50|2100.63|2099.13|2100.57|2099.07|2100.67|2099.17|2100.57|2099.07|0
1646290920000|2022-03-03 07:02:00|2100.61|2099.11|2100.63|2099.13|2100.8|2099.3|2100.57|2099.07|0
1646290930000|2022-03-03 07:02:10|2100.67|2099.17|2100.16|2098.66|2100.73|2099.23|2100.16|2098.66|0
1646290940000|2022-03-03 07:02:20|2100.2|2098.7|2099.79|2098.29|2100.26|2098.76|2099.79|2098.29|0
1646290950000|2022-03-03 07:02:30|2099.91|2098.41|2098.98|2097.48|2100.16|2098.66|2098.98|2097.48|0
1646290960000|2022-03-03 07:02:40|2098.91|2097.41|2098.38|2096.88|2098.91|2097.41|2098.28|2096.78|0
1646290970000|2022-03-03 07:02:50|2098.26|2096.76|2098.39|2096.89|2098.39|2096.89|2098.26|2096.76|0
1646290980000|2022-03-03 07:03:00|2098.49|2096.99|2098.49|2096.99|2098.49|2096.99|2098.39|2096.89|0
1646290990000|2022-03-03 07:03:10|2098.46|2096.96|2098.63|2097.13|2098.73|2097.23|2098.39|2096.89|0
1646291010000|2022-03-03 07:03:30|2098.62|2097.12|2098.62|2097.12|2098.62|2097.12|2098.39|2096.89|0
1646291020000|2022-03-03 07:03:40|2098.66|2097.16|2098.62|2097.12|2098.72|2097.22|2098.62|2097.12|0
1646291030000|2022-03-03 07:03:50|2098.54|2097.04|2098.02|2096.52|2098.54|2097.04|2098.02|2096.52|0
1646291040000|2022-03-03 07:04:00|2098.06|2096.56|2098.15|2096.65|2098.39|2096.89|2098.02|2096.52|0
1646291060000|2022-03-03 07:04:20|2098.08|2096.58|2097.92|2096.42|2098.08|2096.58|2097.92|2096.42|0
1646291070000|2022-03-03 07:04:30|2097.84|2096.34|2097.68|2096.18|2097.84|2096.34|2097.68|2096.18|0
1646291080000|2022-03-03 07:04:40|2097.92|2096.42|2097.55|2096.05|2097.92|2096.42|2097.55|2096.05|0
1646291090000|2022-03-03 07:04:50|2097.59|2096.09|2097.79|2096.29|2097.79|2096.29|2097.59|2096.09|0
1646291100000|2022-03-03 07:05:00|2097.82|2096.32|2097.19|2095.69|2097.92|2096.42|2097.19|2095.69|0
1646291110000|2022-03-03 07:05:10|2097.15|2095.65|2097.05|2095.55|2097.15|2095.65|2097.05|2095.55|0
1646291130000|2022-03-03 07:05:30|2097.01|2095.51|2095.31|2093.81|2097.01|2095.51|2095.31|2093.81|0
1646291140000|2022-03-03 07:05:40|2095.23|2093.73|2095.41|2093.91|2095.41|2093.91|2095.07|2093.57|0
1646291150000|2022-03-03 07:05:50|2095.45|2093.95|2095.41|2093.91|2095.54|2094.04|2095.41|2093.91|0
1646291160000|2022-03-03 07:06:00|2095.31|2093.81|2094.83|2093.33|2095.31|2093.81|2094.6|2093.1|0
1646291170000|2022-03-03 07:06:10|2095.07|2093.57|2095.5|2094|2095.5|2094|2094.9|2093.4|0
1646291180000|2022-03-03 07:06:20|2095.57|2094.07|2095.5|2094|2095.73|2094.23|2095.5|2094|0
1646291190000|2022-03-03 07:06:30|2095.54|2094.04|2095.73|2094.23|2095.73|2094.23|2095.54|2094.04|0
1646291210000|2022-03-03 07:06:50|2095.77|2094.27|2095.97|2094.47|2095.97|2094.47|2095.73|2094.23|0
1646291220000|2022-03-03 07:07:00|2096|2094.5|2096.44|2094.94|2096.44|2094.94|2095.97|2094.47|0
1646291230000|2022-03-03 07:07:10|2096.48|2094.98|2096.31|2094.81|2096.54|2095.04|2096.31|2094.81|0
1646291240000|2022-03-03 07:07:20|2096.34|2094.84|2096.54|2095.04|2096.54|2095.04|2096.34|2094.84|0
1646291250000|2022-03-03 07:07:30|2096.5|2095|2096.44|2094.94|2096.5|2095|2096.44|2094.94|0
1646291260000|2022-03-03 07:07:40|2096.48|2094.98|2096.2|2094.7|2096.67|2095.17|2096.2|2094.7|0
1646291270000|2022-03-03 07:07:50|2096.21|2094.71|2096.71|2095.21|2096.78|2095.28|2096.21|2094.71|0
1646291280000|2022-03-03 07:08:00|2096.77|2095.27|2096.77|2095.27|2096.91|2095.41|2096.67|2095.17|0
1646291290000|2022-03-03 07:08:10|2096.73|2095.23|2096.77|2095.27|2096.91|2095.41|2096.67|2095.17|0
1646291300000|2022-03-03 07:08:20|2096.73|2095.23|2096.67|2095.17|2096.77|2095.27|2096.67|2095.17|0
1646291310000|2022-03-03 07:08:30|2096.66|2095.16|2096.2|2094.7|2096.66|2095.16|2096.2|2094.7|0
1646291320000|2022-03-03 07:08:40|2096.24|2094.74|2096.53|2095.03|2096.53|2095.03|2096.24|2094.74|0
1646291330000|2022-03-03 07:08:50|2096.57|2095.07|2096.53|2095.03|2096.67|2095.17|2096.53|2095.03|0
1646291340000|2022-03-03 07:09:00|2096.43|2094.93|2096.77|2095.27|2097.13|2095.63|2096.43|2094.93|0
1646291350000|2022-03-03 07:09:10|2096.9|2095.4|2097.41|2095.91|2097.41|2095.91|2096.9|2095.4|0
1646291360000|2022-03-03 07:09:20|2097.47|2095.97|2097.47|2095.97|2097.47|2095.97|2097.14|2095.64|0
1646291370000|2022-03-03 07:09:30|2097.43|2095.93|2096.9|2095.4|2097.43|2095.93|2096.9|2095.4|0
1646291380000|2022-03-03 07:09:40|2096.94|2095.44|2097|2095.5|2097|2095.5|2096.94|2095.44|0
1646291390000|2022-03-03 07:09:50|2097.04|2095.54|2097|2095.5|2097.14|2095.64|2097|2095.5|0
1646291400000|2022-03-03 07:10:00|2097.04|2095.54|2097.47|2095.97|2097.47|2095.97|2097.04|2095.54|0
1646291410000|2022-03-03 07:10:10|2097.51|2096.01|2097.47|2095.97|2097.6|2096.1|2097.37|2095.87|0
1646291420000|2022-03-03 07:10:20|2097.51|2096.01|2097.61|2096.11|2097.61|2096.11|2097.47|2095.97|0
1646291430000|2022-03-03 07:10:30|2097.71|2096.21|2097.37|2095.87|2097.84|2096.34|2097.37|2095.87|0
1646291440000|2022-03-03 07:10:40|2097.71|2096.21|2097.71|2096.21|2097.71|2096.21|2097.71|2096.21|0
1646291450000|2022-03-03 07:10:50|2097.82|2096.32|2098.31|2096.81|2098.31|2096.81|2097.82|2096.32|0
1646291460000|2022-03-03 07:11:00|2098.35|2096.85|2098.41|2096.91|2098.41|2096.91|2098.07|2096.57|0
1646291470000|2022-03-03 07:11:10|2098.37|2096.87|2098.18|2096.68|2098.37|2096.87|2098.18|2096.68|0
1646291480000|2022-03-03 07:11:20|2098.22|2096.72|2098.31|2096.81|2098.31|2096.81|2098.22|2096.72|0
1646291490000|2022-03-03 07:11:30|2098.19|2096.69|2097.94|2096.44|2098.19|2096.69|2097.94|2096.44|0
1646291500000|2022-03-03 07:11:40|2097.98|2096.48|2096.9|2095.4|2098.08|2096.58|2096.9|2095.4|0
1646291510000|2022-03-03 07:11:50|2096.87|2095.37|2096.9|2095.4|2097.14|2095.64|2096.77|2095.27|0
1646291520000|2022-03-03 07:12:00|2097.02|2095.52|2097.61|2096.11|2097.84|2096.34|2097.02|2095.52|0
1646291530000|2022-03-03 07:12:10|2097.53|2096.03|2096.54|2095.04|2097.53|2096.03|2096.54|2095.04|0
1646291540000|2022-03-03 07:12:20|2096.44|2094.94|2096.44|2094.94|2096.44|2094.94|2096.2|2094.7|0
1646291550000|2022-03-03 07:12:30|2096.52|2095.02|2096.67|2095.17|2096.67|2095.17|2096.52|2095.02|0
1646291560000|2022-03-03 07:12:40|2096.91|2095.41|2097.24|2095.74|2097.48|2095.98|2096.91|2095.41|0
1646291570000|2022-03-03 07:12:50|2097.28|2095.78|2097.48|2095.98|2097.48|2095.98|2097.28|2095.78|0
1646291580000|2022-03-03 07:13:00|2097.52|2096.02|2097.25|2095.75|2097.61|2096.11|2097.24|2095.74|0
1646291590000|2022-03-03 07:13:10|2097.28|2095.78|2097.37|2095.87|2097.48|2095.98|2097.28|2095.78|0
1646291600000|2022-03-03 07:13:20|2097.47|2095.97|2097.37|2095.87|2097.47|2095.97|2097.37|2095.87|0
1646291610000|2022-03-03 07:13:30|2097.4|2095.9|2097.47|2095.97|2097.6|2096.1|2097.37|2095.87|0
1646291620000|2022-03-03 07:13:40|2097.51|2096.01|2097.6|2096.1|2097.6|2096.1|2097.51|2096.01|0
1646291630000|2022-03-03 07:13:50|2097.47|2095.97|2097.47|2095.97|2097.6|2096.1|2097.47|2095.97|0
1646291640000|2022-03-03 07:14:00|2097.51|2096.01|2097.47|2095.97|2097.84|2096.34|2097.36|2095.86|0
1646291650000|2022-03-03 07:14:10|2097.51|2096.01|2097.13|2095.63|2097.6|2096.1|2097.13|2095.63|0
1646291670000|2022-03-03 07:14:30|2096.98|2095.48|2096.77|2095.27|2096.98|2095.48|2096.66|2095.16|0
1646291680000|2022-03-03 07:14:40|2096.73|2095.23|2097|2095.5|2097|2095.5|2096.66|2095.16|0
1646291690000|2022-03-03 07:14:50|2096.96|2095.46|2096.99|2095.49|2097|2095.5|2096.9|2095.4|0
1646291700000|2022-03-03 07:15:00|2097.07|2095.57|2097.12|2095.62|2097.46|2095.96|2096.99|2095.49|0
1646291710000|2022-03-03 07:15:10|2097.09|2095.59|2096.99|2095.49|2097.12|2095.62|2096.99|2095.49|0
1646291720000|2022-03-03 07:15:20|2097.03|2095.53|2097.15|2095.65|2097.22|2095.72|2096.99|2095.49|0
1646291730000|2022-03-03 07:15:30|2096.99|2095.49|2096.18|2094.68|2096.99|2095.49|2096.18|2094.68|0
1646291740000|2022-03-03 07:15:40|2096.22|2094.72|2096.28|2094.78|2096.28|2094.78|2096.18|2094.68|0
1646291750000|2022-03-03 07:15:50|2096.32|2094.82|2096.65|2095.15|2096.65|2095.15|2096.32|2094.82|0
1646291760000|2022-03-03 07:16:00|2096.69|2095.19|2096.89|2095.39|2096.89|2095.39|2096.65|2095.15|0
1646291770000|2022-03-03 07:16:10|2097|2095.5|2096.18|2094.68|2097.46|2095.96|2096.18|2094.68|0
1646291780000|2022-03-03 07:16:20|2096.38|2094.88|2095.82|2094.32|2096.75|2095.25|2095.82|2094.32|0
1646291790000|2022-03-03 07:16:30|2095.85|2094.35|2095.35|2093.85|2095.95|2094.45|2095.24|2093.74|0
1646291800000|2022-03-03 07:16:40|2095.38|2093.88|2095.1|2093.6|2095.48|2093.98|2095|2093.5|0
1646291810000|2022-03-03 07:16:50|2095.14|2093.64|2095.61|2094.11|2095.7|2094.2|2095.14|2093.64|0
1646291820000|2022-03-03 07:17:00|2095.7|2094.2|2096.64|2095.14|2096.64|2095.14|2095.7|2094.2|0
1646291830000|2022-03-03 07:17:10|2096.6|2095.1|2096.74|2095.24|2096.74|2095.24|2096.17|2094.67|0
1646291840000|2022-03-03 07:17:20|2096.66|2095.16|2096.88|2095.38|2096.98|2095.48|2096.51|2095.01|0
1646291850000|2022-03-03 07:17:30|2096.91|2095.41|2096.98|2095.48|2097.21|2095.71|2096.91|2095.41|0
1646291860000|2022-03-03 07:17:40|2097.02|2095.52|2097.35|2095.85|2097.45|2095.95|2097.02|2095.52|0
1646291870000|2022-03-03 07:17:50|2097.34|2095.84|2097.34|2095.84|2097.45|2095.95|2097.21|2095.71|0
1646291880000|2022-03-03 07:18:00|2097.38|2095.88|2097.21|2095.71|2097.82|2096.32|2097.11|2095.61|0
1646291890000|2022-03-03 07:18:10|2097.25|2095.75|2097.21|2095.71|2097.35|2095.85|2097.21|2095.71|0
1646291900000|2022-03-03 07:18:20|2097.18|2095.68|2096.88|2095.38|2097.18|2095.68|2096.88|2095.38|0
1646291910000|2022-03-03 07:18:30|2096.92|2095.42|2096.88|2095.38|2096.98|2095.48|2096.88|2095.38|0
1646291920000|2022-03-03 07:18:40|2096.96|2095.46|2097.35|2095.85|2097.45|2095.95|2096.96|2095.46|0
1646291930000|2022-03-03 07:18:50|2097.31|2095.81|2097.45|2095.95|2097.45|2095.95|2097.21|2095.71|0
1646291940000|2022-03-03 07:19:00|2097.49|2095.99|2097.65|2096.15|2097.68|2096.18|2097.49|2095.99|0
1646291950000|2022-03-03 07:19:10|2097.58|2096.08|2097.68|2096.18|2097.68|2096.18|2097.58|2096.08|0
1646291960000|2022-03-03 07:19:20|2097.72|2096.22|2097.82|2096.32|2097.82|2096.32|2097.58|2096.08|0
1646291970000|2022-03-03 07:19:30|2098.06|2096.56|2098.06|2096.56|2098.06|2096.56|2098.06|2096.56|0
1646291980000|2022-03-03 07:19:40|2098.05|2096.55|2098.05|2096.55|2098.05|2096.55|2098.05|2096.55|0
1646291990000|2022-03-03 07:19:50|2097.94|2096.44|2097.59|2096.09|2097.94|2096.44|2097.59|2096.09|0
1646292000000|2022-03-03 07:20:00|2097.82|2096.32|2098.06|2096.56|2098.06|2096.56|2097.82|2096.32|0
1646292010000|2022-03-03 07:20:10|2098.07|2096.57|2098.3|2096.8|2098.3|2096.8|2097.93|2096.43|0
1646292020000|2022-03-03 07:20:20|2098.34|2096.84|2098.54|2097.04|2098.64|2097.14|2098.34|2096.84|0
1646292030000|2022-03-03 07:20:30|2098.58|2097.08|2098.64|2097.14|2098.78|2097.28|2098.54|2097.04|0
1646292040000|2022-03-03 07:20:40|2098.6|2097.1|2098.54|2097.04|2098.77|2097.27|2098.54|2097.04|0
1646292060000|2022-03-03 07:21:00|2098.58|2097.08|2098.77|2097.27|2098.77|2097.27|2098.58|2097.08|0
1646292080000|2022-03-03 07:21:20|2098.78|2097.28|2098.88|2097.38|2098.88|2097.38|2098.78|2097.28|0
1646292090000|2022-03-03 07:21:30|2099.01|2097.51|2099.01|2097.51|2099.01|2097.51|2099.01|2097.51|0
1646292100000|2022-03-03 07:21:40|2099.12|2097.62|2099.01|2097.51|2099.25|2097.75|2098.78|2097.28|0
1646292120000|2022-03-03 07:22:00|2099.05|2097.55|2099.12|2097.62|2099.25|2097.75|2099.05|2097.55|0
1646292130000|2022-03-03 07:22:10|2099.08|2097.58|2098.31|2096.81|2099.08|2097.58|2098.07|2096.57|0
1646292140000|2022-03-03 07:22:20|2098.27|2096.77|2098.18|2096.68|2098.55|2097.05|2098.08|2096.58|0
1646292150000|2022-03-03 07:22:30|2098.14|2096.64|2097.94|2096.44|2098.14|2096.64|2097.94|2096.44|0
1646292160000|2022-03-03 07:22:40|2097.98|2096.48|2097.84|2096.34|2098.08|2096.58|2097.84|2096.34|0
1646292170000|2022-03-03 07:22:50|2097.94|2096.44|2097.84|2096.34|2097.94|2096.44|2097.84|2096.34|0
1646292180000|2022-03-03 07:23:00|2097.88|2096.38|2098.08|2096.58|2098.08|2096.58|2097.88|2096.38|0
1646292190000|2022-03-03 07:23:10|2098.41|2096.91|2098.31|2096.81|2098.41|2096.91|2098.31|2096.81|0
1646292200000|2022-03-03 07:23:20|2098.18|2096.68|2098.18|2096.68|2098.31|2096.81|2098.18|2096.68|0
1646292210000|2022-03-03 07:23:30|2098.22|2096.72|2097.61|2096.11|2098.31|2096.81|2097.61|2096.11|0
1646292220000|2022-03-03 07:23:40|2097.84|2096.34|2097.71|2096.21|2097.84|2096.34|2097.71|2096.21|0
1646292230000|2022-03-03 07:23:50|2097.75|2096.25|2097.84|2096.34|2097.84|2096.34|2097.75|2096.25|0
1646292240000|2022-03-03 07:24:00|2098.08|2096.58|2098.08|2096.58|2098.41|2096.91|2098.08|2096.58|0
1646292250000|2022-03-03 07:24:10|2097.95|2096.45|2098.41|2096.91|2098.42|2096.92|2097.95|2096.45|0
1646292260000|2022-03-03 07:24:20|2098.38|2096.88|2098.55|2097.05|2098.55|2097.05|2098.31|2096.81|0
1646292270000|2022-03-03 07:24:30|2098.59|2097.09|2098.78|2097.28|2099.02|2097.52|2098.59|2097.09|0
1646292280000|2022-03-03 07:24:40|2098.86|2097.36|2099.25|2097.75|2099.25|2097.75|2098.86|2097.36|0
1646292290000|2022-03-03 07:24:50|2099.33|2097.83|2099.12|2097.62|2099.49|2097.99|2099.12|2097.62|0
1646292300000|2022-03-03 07:25:00|2099.16|2097.66|2098.41|2096.91|2099.25|2097.75|2098.41|2096.91|0
1646292310000|2022-03-03 07:25:10|2098.45|2096.95|2098.78|2097.28|2098.88|2097.38|2098.45|2096.95|0
1646292320000|2022-03-03 07:25:20|2098.82|2097.32|2098.88|2097.38|2098.88|2097.38|2098.82|2097.32|0
1646292330000|2022-03-03 07:25:30|2098.78|2097.28|2098.77|2097.27|2098.78|2097.28|2098.64|2097.14|0
1646292340000|2022-03-03 07:25:40|2098.78|2097.28|2098.41|2096.91|2098.78|2097.28|2098.41|2096.91|0
1646292350000|2022-03-03 07:25:50|2098.4|2096.9|2098.3|2096.8|2098.54|2097.04|2098.3|2096.8|0
1646292360000|2022-03-03 07:26:00|2098.26|2096.76|2098.17|2096.67|2098.3|2096.8|2098.07|2096.57|0
1646292370000|2022-03-03 07:26:10|2098.21|2096.71|2098.07|2096.57|2098.31|2096.81|2098.07|2096.57|0
1646292380000|2022-03-03 07:26:20|2098.3|2096.8|2099.01|2097.51|2099.11|2097.61|2098.3|2096.8|0
1646292390000|2022-03-03 07:26:30|2099.07|2097.57|2099.55|2098.05|2099.55|2098.05|2099.07|2097.57|0
1646292400000|2022-03-03 07:26:40|2099.58|2098.08|2099.54|2098.04|2099.65|2098.15|2099.54|2098.04|0
1646292410000|2022-03-03 07:26:50|2099.58|2098.08|2099.54|2098.04|2099.65|2098.15|2099.54|2098.04|0
1646292420000|2022-03-03 07:27:00|2099.46|2097.96|2099.3|2097.8|2099.46|2097.96|2099.3|2097.8|0
1646292430000|2022-03-03 07:27:10|2098.7|2097.2|2098.6|2097.1|2098.83|2097.33|2098.6|2097.1|0
1646292440000|2022-03-03 07:27:20|2098.56|2097.06|2098.6|2097.1|2098.6|2097.1|2098.47|2096.97|0
1646292450000|2022-03-03 07:27:30|2098.7|2097.2|2098.83|2097.33|2098.84|2097.34|2098.7|2097.2|0
1646292460000|2022-03-03 07:27:40|2098.87|2097.37|2099.07|2097.57|2099.07|2097.57|2098.87|2097.37|0
1646292470000|2022-03-03 07:27:50|2099.14|2097.64|2099.17|2097.67|2099.3|2097.8|2099.14|2097.64|0
1646292480000|2022-03-03 07:28:00|2099.21|2097.71|2099.3|2097.8|2099.3|2097.8|2099.07|2097.57|0
1646292490000|2022-03-03 07:28:10|2099.31|2097.81|2099.08|2097.58|2099.31|2097.81|2099.08|2097.58|0
1646292500000|2022-03-03 07:28:20|2098.96|2097.46|2098.18|2096.68|2098.96|2097.46|2098.14|2096.64|0
1646292510000|2022-03-03 07:28:30|2098.24|2096.74|2098.67|2097.17|2098.71|2097.21|2098.14|2096.64|0
1646292520000|2022-03-03 07:28:40|2098.61|2097.11|2098.6|2097.1|2098.84|2097.34|2098.37|2096.87|0
1646292530000|2022-03-03 07:28:50|2098.61|2097.11|2098.6|2097.1|2098.84|2097.34|2098.47|2096.97|0
1646292540000|2022-03-03 07:29:00|2098.57|2097.07|2098.37|2096.87|2098.57|2097.07|2098.23|2096.73|0
1646292550000|2022-03-03 07:29:10|2098.33|2096.83|2098.37|2096.87|2098.37|2096.87|2098.13|2096.63|0
1646292560000|2022-03-03 07:29:20|2098.45|2096.95|2098.13|2096.63|2098.6|2097.1|2098.13|2096.63|0
1646292570000|2022-03-03 07:29:30|2098.09|2096.59|2098.36|2096.86|2098.36|2096.86|2097.99|2096.49|0
1646292580000|2022-03-03 07:29:40|2097.89|2096.39|2097.66|2096.16|2097.9|2096.4|2097.66|2096.16|0
1646292590000|2022-03-03 07:29:50|2097.58|2096.08|2096.95|2095.45|2097.58|2096.08|2096.95|2095.45|0
1646292600000|2022-03-03 07:30:00|2096.91|2095.41|2095.41|2093.91|2096.91|2095.41|2095.31|2093.81|0
1646292610000|2022-03-03 07:30:10|2095.44|2093.94|2095.64|2094.14|2095.64|2094.14|2095.3|2093.8|0
1646292620000|2022-03-03 07:30:20|2095.6|2094.1|2095.17|2093.67|2095.77|2094.27|2095.17|2093.67|0
1646292630000|2022-03-03 07:30:30|2095.07|2093.57|2095.42|2093.92|2096.01|2094.51|2094.83|2093.33|0
1646292640000|2022-03-03 07:30:40|2095.43|2093.93|2095.56|2094.06|2095.56|2094.06|2095.32|2093.82|0
1646292650000|2022-03-03 07:30:50|2095.52|2094.02|2095.43|2093.93|2095.56|2094.06|2095.43|2093.93|0
1646292660000|2022-03-03 07:31:00|2095.39|2093.89|2094.85|2093.35|2095.66|2094.16|2094.72|2093.22|0
1646292670000|2022-03-03 07:31:10|2094.82|2093.32|2094.85|2093.35|2095.09|2093.59|2094.72|2093.22|0
1646292680000|2022-03-03 07:31:20|2094.81|2093.31|2094.62|2093.12|2094.81|2093.31|2094.38|2092.88|0
1646292690000|2022-03-03 07:31:30|2094.54|2093.04|2093.63|2092.13|2094.54|2093.04|2093.53|2092.03|0
1646292700000|2022-03-03 07:31:40|2093.54|2092.04|2093.2|2091.7|2094|2092.5|2092.97|2091.47|0
1646292710000|2022-03-03 07:31:50|2093.12|2091.62|2092.5|2091|2093.12|2091.62|2092.5|2091|0
1646292720000|2022-03-03 07:32:00|2092.54|2091.04|2091.95|2090.45|2093.07|2091.57|2091.95|2090.45|0
1646292730000|2022-03-03 07:32:10|2091.79|2090.29|2095.1|2093.7|2095.22|2093.82|2091.56|2090.06|0
1646292740000|2022-03-03 07:32:20|2090.6|2089.2|2090.72|2089.32|2090.72|2089.32|2090.35|2088.95|9
1646292750000|2022-03-03 07:32:30|2090.85|2089.45|2091.72|2090.32|2091.72|2090.32|2090.85|2089.45|0
1646292760000|2022-03-03 07:32:40|2091.85|2090.45|2092.22|2090.82|2092.35|2090.95|2091.85|2090.45|10
1646292770000|2022-03-03 07:32:50|2092.35|2090.95|2092.47|2091.07|2092.47|2091.07|2092.35|2090.95|0
1646292800000|2022-03-03 07:33:20|2092.6|2091.2|2092.72|2091.32|2092.72|2091.32|2092.6|2091.2|0
1646292810000|2022-03-03 07:33:30|2092.85|2091.45|2093.22|2091.82|2093.22|2091.82|2092.85|2091.45|1
1646292820000|2022-03-03 07:33:40|2093.35|2091.95|2093.35|2091.95|2093.35|2091.95|2093.35|2091.95|10
1646292830000|2022-03-03 07:33:50|2093.47|2092.07|2093.47|2092.07|2093.47|2092.07|2093.47|2092.07|0
1646292840000|2022-03-03 07:34:00|2093.35|2091.95|2093.47|2092.07|2093.47|2092.07|2093.35|2091.95|1
1646292850000|2022-03-03 07:34:10|||||||||1
1646292890000|2022-03-03 07:34:50|2093.22|2091.82|2093.35|2091.95|2093.35|2091.95|2093.1|2091.7|4
1646292900000|2022-03-03 07:35:00|2093.22|2091.82|2092.22|2090.82|2093.22|2091.82|2092.22|2090.82|4
1646292910000|2022-03-03 07:35:10|2092.1|2090.7|2092.35|2090.95|2092.35|2090.95|2091.97|2090.57|1
1646292920000|2022-03-03 07:35:20|2091.6|2090.2|2090.35|2088.95|2091.6|2090.2|2090.22|2088.82|8
1646292930000|2022-03-03 07:35:30|2090.72|2089.32|2091.35|2089.95|2091.47|2090.07|2090.72|2089.32|12
1646292940000|2022-03-03 07:35:40|2091.22|2089.82|2090.97|2089.57|2091.22|2089.82|2090.97|2089.57|0
1646292950000|2022-03-03 07:35:50|2090.85|2089.45|2091.1|2089.7|2091.1|2089.7|2090.85|2089.45|0
1646292960000|2022-03-03 07:36:00|2090.97|2089.57|2090.97|2089.57|2090.97|2089.57|2090.97|2089.57|0
1646292970000|2022-03-03 07:36:10|2091.1|2089.7|2091.22|2089.82|2091.22|2089.82|2091.1|2089.7|0
1646292980000|2022-03-03 07:36:20|2091.35|2089.95|2091.35|2089.95|2091.35|2089.95|2091.35|2089.95|0
1646292990000|2022-03-03 07:36:30|2091.47|2090.07|2091.47|2090.07|2091.47|2090.07|2091.47|2090.07|0
1646293020000|2022-03-03 07:37:00|2091.35|2089.95|2091.22|2089.82|2091.35|2089.95|2091.22|2089.82|1
1646293050000|2022-03-03 07:37:30|2091.35|2089.95|2091.22|2089.82|2091.35|2089.95|2091.22|2089.82|0
1646293070000|2022-03-03 07:37:50|2092.1|2090.7|2092.35|2090.95|2092.35|2090.95|2092.1|2090.7|8
1646293080000|2022-03-03 07:38:00|2092.22|2090.82|2091.6|2090.2|2092.22|2090.82|2091.47|2090.07|1
1646293090000|2022-03-03 07:38:10|||||||||1
1646293140000|2022-03-03 07:39:00|2091.47|2090.07|2091.47|2090.07|2091.47|2090.07|2091.35|2089.95|2
1646293190000|2022-03-03 07:39:50|2091.35|2089.95|2091.35|2089.95|2091.35|2089.95|2091.35|2089.95|0
1646293200000|2022-03-03 07:40:00|2091.1|2089.7|2090.1|2088.7|2091.1|2089.7|2090.1|2088.7|9
1646293210000|2022-03-03 07:40:10|2089.85|2088.45|2089.97|2088.57|2089.97|2088.57|2089.85|2088.45|0
1646293220000|2022-03-03 07:40:20|2090.1|2088.7|2090.1|2088.7|2090.1|2088.7|2090.1|2088.7|1
1646293230000|2022-03-03 07:40:30|2090.22|2088.82|2090.1|2088.7|2090.22|2088.82|2090.1|2088.7|0
1646293240000|2022-03-03 07:40:40|2090.22|2088.82|2090.1|2088.7|2090.35|2088.95|2090.1|2088.7|1
1646293260000|2022-03-03 07:41:00|2089.97|2088.57|2089.72|2088.32|2089.97|2088.57|2089.72|2088.32|1
1646293290000|2022-03-03 07:41:30|2088.97|2087.57|2088.22|2086.82|2088.97|2087.57|2087.1|2085.7|19
1646293300000|2022-03-03 07:41:40|2086.72|2085.32|2086.72|2085.32|2086.72|2085.32|2086.72|2085.32|4
1646293320000|2022-03-03 07:42:00|2086.6|2085.2|2086.35|2084.95|2086.6|2085.2|2086.35|2084.95|0
1646293340000|2022-03-03 07:42:20|2086.47|2085.07|2086.6|2085.2|2086.6|2085.2|2086.47|2085.07|0
1646293380000|2022-03-03 07:43:00|2086.47|2085.07|2086.47|2085.07|2086.47|2085.07|2086.47|2085.07|0
1646293420000|2022-03-03 07:43:40|2086.6|2085.2|2089.97|2088.57|2090.22|2088.82|2086.6|2085.2|10
1646293430000|2022-03-03 07:43:50|2090.1|2088.7|2089.72|2088.32|2090.1|2088.7|2089.72|2088.32|0
1646293440000|2022-03-03 07:44:00|2089.6|2088.2|2088.97|2087.57|2089.6|2088.2|2088.97|2087.57|3
1646293480000|2022-03-03 07:44:40|2089.1|2087.7|2089.22|2087.82|2089.22|2087.82|2089.1|2087.7|0
1646293500000|2022-03-03 07:45:00|2089.1|2087.7|2089.1|2087.7|2089.22|2087.82|2089.1|2087.7|1
1646293520000|2022-03-03 07:45:20|2089.22|2087.82|2089.22|2087.82|2089.22|2087.82|2089.22|2087.82|1
1646293530000|2022-03-03 07:45:30|2089.1|2087.7|2089.22|2087.82|2089.22|2087.82|2089.1|2087.7|0
1646293560000|2022-03-03 07:46:00|2089.1|2087.7|2088.72|2087.32|2089.1|2087.7|2088.72|2087.32|1
1646293620000|2022-03-03 07:47:00|2088.6|2087.2|2088.47|2087.07|2088.6|2087.2|2088.47|2087.07|0
1646293660000|2022-03-03 07:47:40|2089.1|2087.7|2088.47|2087.07|2089.1|2087.7|2088.47|2087.07|9
1646293670000|2022-03-03 07:47:50|2088.6|2087.2|2089.22|2087.82|2089.22|2087.82|2088.6|2087.2|1
1646293680000|2022-03-03 07:48:00|2089.1|2087.7|2089.1|2087.7|2089.1|2087.7|2089.1|2087.7|0
1646293710000|2022-03-03 07:48:30|2089.85|2088.45|2089.85|2088.45|2089.85|2088.45|2089.72|2088.32|4
1646293800000|2022-03-03 07:50:00|2089.72|2088.32|2089.6|2088.2|2089.72|2088.32|2089.6|2088.2|0
1646293840000|2022-03-03 07:50:40|2089.47|2088.07|2089.47|2088.07|2089.47|2088.07|2089.47|2088.07|0
1646293860000|2022-03-03 07:51:00|2089.35|2087.95|2089.22|2087.82|2089.35|2087.95|2089.22|2087.82|0
1646293890000|2022-03-03 07:51:30|2089.35|2087.95|2089.35|2087.95|2089.35|2087.95|2089.35|2087.95|2
1646293900000|2022-03-03 07:51:40|2089.22|2087.82|2089.22|2087.82|2089.22|2087.82|2089.22|2087.82|0
1646293920000|2022-03-03 07:52:00|2089.1|2087.7|2089.1|2087.7|2089.1|2087.7|2089.1|2087.7|0
1646293960000|2022-03-03 07:52:40|2089.22|2087.82|2089.22|2087.82|2089.85|2088.45|2089.1|2087.7|4
1646294010000|2022-03-03 07:53:30|2090.1|2088.7|2089.97|2088.57|2090.1|2088.7|2089.85|2088.45|2
1646294020000|2022-03-03 07:53:40|2089.85|2088.45|2089.72|2088.32|2089.85|2088.45|2089.72|2088.32|0
1646294080000|2022-03-03 07:54:40|2089.85|2088.45|2089.85|2088.45|2089.85|2088.45|2089.85|2088.45|0
1646294100000|2022-03-03 07:55:00|2090.71|2089.21|2089.99|2088.49|2090.81|2089.31|2089.89|2088.39|0
1646294110000|2022-03-03 07:55:10|2089.95|2088.45|2089.99|2088.49|2090.36|2088.86|2089.65|2088.15|0
1646294120000|2022-03-03 07:55:20|2089.95|2088.45|2091.34|2089.84|2091.34|2089.84|2089.89|2088.39|0
1646294130000|2022-03-03 07:55:30|2091.44|2089.94|2091.3|2089.8|2091.58|2090.08|2091.1|2089.6|0
1646294140000|2022-03-03 07:55:40|2091.21|2089.71|2090.64|2089.14|2091.21|2089.71|2090.64|2089.14|0
1646294150000|2022-03-03 07:55:50|2090.56|2089.06|2089.23|2087.73|2090.56|2089.06|2089.23|2087.73|0
1646294160000|2022-03-03 07:56:00|2089.2|2087.7|2088.87|2087.37|2089.2|2087.7|2088.53|2087.03|0
1646294170000|2022-03-03 07:56:10|2088.86|2087.36|2088.53|2087.03|2088.86|2087.36|2088.4|2086.9|0
1646294180000|2022-03-03 07:56:20|2088.65|2087.15|2088.87|2087.37|2088.87|2087.37|2088.65|2087.15|0
1646294190000|2022-03-03 07:56:30|2088.91|2087.41|2088.77|2087.27|2089.34|2087.84|2088.77|2087.27|0
1646294200000|2022-03-03 07:56:40|2088.73|2087.23|2088.3|2086.8|2088.77|2087.27|2088.3|2086.8|0
1646294210000|2022-03-03 07:56:50|2088.26|2086.76|2088.63|2087.13|2088.63|2087.13|2088.16|2086.66|0
1646294220000|2022-03-03 07:57:00|2088.51|2087.01|2088.63|2087.13|2088.87|2087.37|2088.16|2086.66|0
1646294230000|2022-03-03 07:57:10|2088.53|2087.03|2088.4|2086.9|2088.76|2087.26|2088.39|2086.89|0
1646294240000|2022-03-03 07:57:20|2088.43|2086.93|2087.59|2086.09|2088.77|2087.27|2087.36|2085.86|0
1646294250000|2022-03-03 07:57:30|2087.6|2086.1|2087.93|2086.43|2088.06|2086.56|2087.6|2086.1|0
1646294260000|2022-03-03 07:57:40|2087.97|2086.47|2088.3|2086.8|2088.4|2086.9|2087.97|2086.47|0
1646294270000|2022-03-03 07:57:50|2088.31|2086.81|2088.07|2086.57|2088.41|2086.91|2088.07|2086.57|0
1646294280000|2022-03-03 07:58:00|2087.84|2086.34|2087.84|2086.34|2088.08|2086.58|2087.84|2086.34|0
1646294290000|2022-03-03 07:58:10|2087.92|2086.42|2088.07|2086.57|2088.31|2086.81|2087.92|2086.42|0
1646294300000|2022-03-03 07:58:20|2088.08|2086.58|2089.01|2087.51|2089.01|2087.51|2088.08|2086.58|0
1646294310000|2022-03-03 07:58:30|2088.97|2087.47|2089.25|2087.75|2089.48|2087.98|2088.88|2087.38|0
1646294320000|2022-03-03 07:58:40|2089.32|2087.82|2089.85|2088.35|2089.85|2088.35|2089.15|2087.65|0
1646294330000|2022-03-03 07:58:50|2089.78|2088.28|2089.15|2087.65|2089.78|2088.28|2089.15|2087.65|0
1646294340000|2022-03-03 07:59:00|2089.11|2087.61|2088.92|2087.42|2089.28|2087.78|2088.35|2086.85|0
1646294350000|2022-03-03 07:59:10|2088.96|2087.46|2090.45|2088.95|2090.45|2088.95|2088.96|2087.46|0
1646294360000|2022-03-03 07:59:20|2090.22|2088.72|2090.08|2088.58|2090.45|2088.95|2089.62|2088.12|0
1646294370000|2022-03-03 07:59:30|2090.22|2088.72|2090.22|2088.72|2090.92|2089.42|2090.22|2088.72|0
1646294380000|2022-03-03 07:59:40|2090.3|2088.8|2090.64|2089.14|2090.98|2089.48|2090.27|2088.77|0
1646294390000|2022-03-03 07:59:50|2090.72|2089.22|2091.11|2089.61|2091.44|2089.94|2090.72|2089.22|0
1646294400000|2022-03-03 08:00:00|2091.12|2089.62|2086.52|2086.02|2092.05|2090.55|2086.52|2086.02|486
1646294410000|2022-03-03 08:00:10|2086.4|2085.9|2084.77|2084.27|2086.4|2085.9|2084.77|2084.27|135
1646294420000|2022-03-03 08:00:20|2084.65|2084.15|2084.77|2084.27|2084.9|2084.4|2084.65|2084.15|167
1646294430000|2022-03-03 08:00:30|2084.9|2084.4|2090.02|2089.52|2090.02|2089.52|2084.65|2084.15|422
1646294440000|2022-03-03 08:00:40|2089.65|2089.15|2088.65|2088.15|2089.65|2089.15|2087.27|2086.77|398
1646294450000|2022-03-03 08:00:50|2089.15|2088.65|2088.77|2088.27|2089.52|2089.02|2088.52|2088.02|254
1646294460000|2022-03-03 08:01:00|2089.02|2088.52|2090.52|2090.02|2090.52|2090.02|2088.52|2088.02|175
1646294470000|2022-03-03 08:01:10|2090.65|2090.15|2089.15|2088.65|2090.65|2090.15|2089.15|2088.65|209
1646294480000|2022-03-03 08:01:20|2089.27|2088.77|2089.52|2089.02|2089.9|2089.4|2089.27|2088.77|200
1646294490000|2022-03-03 08:01:30|2089.4|2088.9|2088.27|2087.77|2089.4|2088.9|2087.77|2087.27|147
1646294500000|2022-03-03 08:01:40|2088.4|2087.9|2088.15|2087.65|2088.77|2088.27|2088.15|2087.65|84
1646294510000|2022-03-03 08:01:50|2088.27|2087.77|2089.27|2088.77|2089.27|2088.77|2087.27|2086.77|123
1646294520000|2022-03-03 08:02:00|2089.15|2088.65|2089.02|2088.52|2089.15|2088.65|2088.4|2087.9|94
1646294530000|2022-03-03 08:02:10|2088.9|2088.4|2089.9|2089.4|2089.9|2089.4|2088.77|2088.27|91
1646294540000|2022-03-03 08:02:20|2090.02|2089.52|2089.77|2089.27|2090.27|2089.77|2089.4|2088.9|85
1646294550000|2022-03-03 08:02:30|2089.52|2089.02|2090.77|2090.27|2090.9|2090.4|2089.4|2088.9|48
1646294560000|2022-03-03 08:02:40|2090.65|2090.15|2091.9|2091.4|2091.9|2091.4|2090.15|2089.65|68
1646294570000|2022-03-03 08:02:50|2091.65|2091.15|2091.4|2090.9|2091.65|2091.15|2091.02|2090.52|96
1646294580000|2022-03-03 08:03:00|2091.27|2090.77|2091.52|2091.02|2092.27|2091.77|2090.9|2090.4|178
1646294590000|2022-03-03 08:03:10|2091.02|2090.52|2091.9|2091.4|2091.9|2091.4|2090.9|2090.4|95
1646294600000|2022-03-03 08:03:20|2092.15|2091.65|2092.27|2091.77|2093.15|2092.65|2092.15|2091.65|150
1646294610000|2022-03-03 08:03:30|2092.15|2091.65|2092.15|2091.65|2092.4|2091.9|2091.77|2091.27|91
1646294620000|2022-03-03 08:03:40|2092.27|2091.77|2093.52|2093.02|2094.15|2093.65|2092.27|2091.77|113
1646294630000|2022-03-03 08:03:50|2093.65|2093.15|2094.02|2093.52|2094.4|2093.9|2092.9|2092.4|134
1646294640000|2022-03-03 08:04:00|2093.77|2093.27|2093.77|2093.27|2094.15|2093.65|2093.52|2093.02|56
1646294650000|2022-03-03 08:04:10|2093.9|2093.4|2094.65|2094.15|2094.65|2094.15|2093.9|2093.4|84
1646294660000|2022-03-03 08:04:20|2094.77|2094.27|2094.77|2094.27|2095.15|2094.65|2094.77|2094.27|28
1646294670000|2022-03-03 08:04:30|2094.65|2094.15|2094.15|2093.65|2095.02|2094.52|2094.15|2093.65|118
1646294680000|2022-03-03 08:04:40|2094.4|2093.9|2095.4|2094.9|2095.4|2094.9|2094.4|2093.9|86
1646294690000|2022-03-03 08:04:50|2095.02|2094.52|2095.65|2095.15|2095.65|2095.15|2094.77|2094.27|60
1646294700000|2022-03-03 08:05:00|2095.77|2095.27|2095.52|2095.02|2095.77|2095.27|2094.9|2094.4|203
1646294710000|2022-03-03 08:05:10|2095.65|2095.15|2095.15|2094.65|2095.9|2095.4|2095.15|2094.65|97
1646294720000|2022-03-03 08:05:20|2095.27|2094.77|2095.77|2095.27|2096.02|2095.52|2095.15|2094.65|52
1646294730000|2022-03-03 08:05:30|2095.9|2095.4|2095.4|2094.9|2095.9|2095.4|2095.4|2094.9|52
1646294740000|2022-03-03 08:05:40|2095.65|2095.15|2095.52|2095.02|2095.9|2095.4|2095.4|2094.9|45
1646294750000|2022-03-03 08:05:50|2095.65|2095.15|2095.02|2094.52|2095.65|2095.15|2094.77|2094.27|56
1646294760000|2022-03-03 08:06:00|2095.15|2094.65|2094.9|2094.4|2095.15|2094.65|2094.65|2094.15|60
1646294770000|2022-03-03 08:06:10|2094.77|2094.27|2095.4|2094.9|2096.02|2095.52|2094.77|2094.27|84
1646294780000|2022-03-03 08:06:20|2095.52|2095.02|2097.27|2096.77|2097.27|2096.77|2095.52|2095.02|73
1646294790000|2022-03-03 08:06:30|2097.15|2096.65|2096.27|2095.77|2097.27|2096.77|2096.15|2095.65|61
1646294800000|2022-03-03 08:06:40|2096.15|2095.65|2097.9|2097.4|2097.9|2097.4|2096.02|2095.52|68
1646294810000|2022-03-03 08:06:50|2098.02|2097.52|2097.77|2097.27|2098.15|2097.65|2097.65|2097.15|39
1646294820000|2022-03-03 08:07:00|2097.9|2097.4|2098.65|2098.15|2098.65|2098.15|2097.9|2097.4|50
1646294830000|2022-03-03 08:07:10|2098.52|2098.02|2097.9|2097.4|2098.65|2098.15|2097.9|2097.4|74
1646294840000|2022-03-03 08:07:20|2098.15|2097.65|2098.15|2097.65|2098.65|2098.15|2097.9|2097.4|53
1646294850000|2022-03-03 08:07:30|2098.27|2097.77|2099.27|2098.77|2099.27|2098.77|2098.27|2097.77|65
1646294860000|2022-03-03 08:07:40|2099.15|2098.65|2099.27|2098.77|2099.4|2098.9|2099.15|2098.65|42
1646294870000|2022-03-03 08:07:50|2099.4|2098.9|2098.9|2098.4|2099.4|2098.9|2098.77|2098.27|35
1646294880000|2022-03-03 08:08:00|2099.02|2098.52|2097.27|2096.77|2099.02|2098.52|2097.15|2096.65|172
1646294890000|2022-03-03 08:08:10|2097.4|2096.9|2097.4|2096.9|2098.02|2097.52|2097.15|2096.65|32
1646294900000|2022-03-03 08:08:20|2097.27|2096.77|2097.15|2096.65|2097.65|2097.15|2097.02|2096.52|70
1646294910000|2022-03-03 08:08:30|2097.27|2096.77|2097.02|2096.52|2097.52|2097.02|2097.02|2096.52|57
1646294920000|2022-03-03 08:08:40|2096.9|2096.4|2095.77|2095.27|2097.15|2096.65|2095.65|2095.15|136
1646294930000|2022-03-03 08:08:50|2095.65|2095.15|2095.02|2094.52|2095.77|2095.27|2095.02|2094.52|30
1646294940000|2022-03-03 08:09:00|2095.15|2094.65|2093.27|2092.77|2095.27|2094.77|2093.27|2092.77|130
1646294950000|2022-03-03 08:09:10|2093.4|2092.9|2093.52|2093.02|2093.65|2093.15|2093.15|2092.65|58
1646294960000|2022-03-03 08:09:20|2093.65|2093.15|2095.65|2095.15|2095.9|2095.4|2093.65|2093.15|143
1646294970000|2022-03-03 08:09:30|2095.52|2095.02|2095.27|2094.77|2095.77|2095.27|2094.9|2094.4|65
1646294980000|2022-03-03 08:09:40|2095.4|2094.9|2096.02|2095.52|2096.27|2095.77|2095.4|2094.9|57
1646294990000|2022-03-03 08:09:50|2095.9|2095.4|2094.65|2094.15|2095.9|2095.4|2094.52|2094.02|80
1646295000000|2022-03-03 08:10:00|2094.52|2094.02|2096.52|2096.02|2096.52|2096.02|2094.52|2094.02|81
1646295010000|2022-03-03 08:10:10|2096.65|2096.15|2096.15|2095.65|2097.15|2096.65|2095.65|2095.15|67
1646295020000|2022-03-03 08:10:20|2096.02|2095.52|2096.15|2095.65|2096.15|2095.65|2095.9|2095.4|9
1646295030000|2022-03-03 08:10:30|2095.9|2095.4|2094.77|2094.27|2096.15|2095.65|2094.77|2094.27|50
1646295040000|2022-03-03 08:10:40|2094.65|2094.15|2093.9|2093.4|2094.77|2094.27|2093.77|2093.27|46
1646295050000|2022-03-03 08:10:50|2094.02|2093.52|2093.4|2092.9|2094.02|2093.52|2093.02|2092.52|35
1646295060000|2022-03-03 08:11:00|2093.27|2092.77|2093.65|2093.15|2093.65|2093.15|2093.02|2092.52|49
1646295070000|2022-03-03 08:11:10|2093.52|2093.02|2094.52|2094.02|2094.77|2094.27|2093.4|2092.9|66
1646295080000|2022-03-03 08:11:20|2094.65|2094.15|2094.65|2094.15|2094.77|2094.27|2094.4|2093.9|63
1646295090000|2022-03-03 08:11:30|2094.52|2094.02|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|20
1646295100000|2022-03-03 08:11:40|2094.52|2094.02|2093.27|2092.77|2094.52|2094.02|2093.27|2092.77|39
1646295110000|2022-03-03 08:11:50|2093.02|2092.52|2091.02|2090.52|2093.02|2092.52|2091.02|2090.52|83
1646295120000|2022-03-03 08:12:00|2090.9|2090.4|2091.9|2091.4|2092.02|2091.52|2090.9|2090.4|43
1646295130000|2022-03-03 08:12:10|2091.52|2091.02|2091.15|2090.65|2091.65|2091.15|2090.4|2089.9|66
1646295140000|2022-03-03 08:12:20|2091.4|2090.9|2090.52|2090.02|2091.65|2091.15|2090.4|2089.9|45
1646295150000|2022-03-03 08:12:30|2090.4|2089.9|2090.02|2089.52|2090.52|2090.02|2089.65|2089.15|39
1646295160000|2022-03-03 08:12:40|2090.15|2089.65|2093.02|2092.52|2093.15|2092.65|2090.15|2089.65|105
1646295170000|2022-03-03 08:12:50|2092.52|2092.02|2092.4|2091.9|2092.52|2092.02|2091.77|2091.27|64
1646295180000|2022-03-03 08:13:00|2092.27|2091.77|2091.15|2090.65|2092.27|2091.77|2091.02|2090.52|94
1646295190000|2022-03-03 08:13:10|2091.4|2090.9|2090.4|2089.9|2091.4|2090.9|2090.4|2089.9|45
1646295200000|2022-03-03 08:13:20|2090.27|2089.77|2090.77|2090.27|2090.9|2090.4|2089.9|2089.4|52
1646295210000|2022-03-03 08:13:30|2090.9|2090.4|2092.15|2091.65|2092.4|2091.9|2090.27|2089.77|92
1646295220000|2022-03-03 08:13:40|2092.27|2091.77|2093.27|2092.77|2093.27|2092.77|2091.52|2091.02|58
1646295230000|2022-03-03 08:13:50|2093.15|2092.65|2093.15|2092.65|2093.27|2092.77|2092.27|2091.77|45
1646295240000|2022-03-03 08:14:00|2093.27|2092.77|2092.9|2092.4|2093.4|2092.9|2092.9|2092.4|51
1646295250000|2022-03-03 08:14:10|2093.15|2092.65|2093.4|2092.9|2093.4|2092.9|2092.77|2092.27|40
1646295260000|2022-03-03 08:14:20|2093.52|2093.02|2094.02|2093.52|2094.27|2093.77|2093.52|2093.02|72
1646295270000|2022-03-03 08:14:30|2094.15|2093.65|2094.4|2093.9|2094.4|2093.9|2094.15|2093.65|35
1646295280000|2022-03-03 08:14:40|2094.27|2093.77|2094.65|2094.15|2094.65|2094.15|2094.27|2093.77|25
1646295290000|2022-03-03 08:14:50|2094.9|2094.4|2096.02|2095.52|2096.4|2095.9|2094.77|2094.27|77
1646295300000|2022-03-03 08:15:00|2095.9|2095.4|2094.77|2094.27|2095.9|2095.4|2094.27|2093.77|96
1646295310000|2022-03-03 08:15:10|2094.9|2094.4|2095.52|2095.02|2095.9|2095.4|2094.9|2094.4|36
1646295320000|2022-03-03 08:15:20|2095.65|2095.15|2097.27|2096.77|2097.27|2096.77|2095.27|2094.77|76
1646295330000|2022-03-03 08:15:30|2097.15|2096.65|2097.15|2096.65|2097.4|2096.9|2097.15|2096.65|12
1646295340000|2022-03-03 08:15:40|2097.27|2096.77|2097.27|2096.77|2097.9|2097.4|2097.15|2096.65|85
1646295350000|2022-03-03 08:15:50|2097.52|2097.02|2097.9|2097.4|2097.9|2097.4|2097.27|2096.77|27
1646295360000|2022-03-03 08:16:00|2098.15|2097.65|2098.15|2097.65|2099.15|2098.65|2098.02|2097.52|90
1646295370000|2022-03-03 08:16:10|2097.27|2096.77|2097.52|2097.02|2098.02|2097.52|2097.15|2096.65|79
1646295380000|2022-03-03 08:16:20|2097.65|2097.15|2097.27|2096.77|2097.65|2097.15|2096.9|2096.4|25
1646295390000|2022-03-03 08:16:30|2097.15|2096.65|2097.02|2096.52|2097.15|2096.65|2096.65|2096.15|65
1646295400000|2022-03-03 08:16:40|2097.15|2096.65|2098.02|2097.52|2098.02|2097.52|2097.15|2096.65|40
1646295410000|2022-03-03 08:16:50|2097.9|2097.4|2098.02|2097.52|2098.15|2097.65|2097.77|2097.27|45
1646295420000|2022-03-03 08:17:00|2097.9|2097.4|2098.4|2097.9|2098.4|2097.9|2097.52|2097.02|69
1646295430000|2022-03-03 08:17:10|2098.27|2097.77|2098.15|2097.65|2098.27|2097.77|2097.9|2097.4|12
1646295440000|2022-03-03 08:17:20|2098.02|2097.52|2099.15|2098.65|2099.15|2098.65|2097.9|2097.4|149
1646295450000|2022-03-03 08:17:30|2098.9|2098.4|2098.77|2098.27|2098.9|2098.4|2098.27|2097.77|44
1646295460000|2022-03-03 08:17:40|2098.9|2098.4|2098.52|2098.02|2099.02|2098.52|2098.52|2098.02|35
1646295470000|2022-03-03 08:17:50|2098.65|2098.15|2099.27|2098.77|2099.4|2098.9|2098.65|2098.15|24
1646295480000|2022-03-03 08:18:00|2099.15|2098.65|2099.65|2099.15|2099.65|2099.15|2099.15|2098.65|28
1646295490000|2022-03-03 08:18:10|2099.77|2099.27|2100.15|2099.65|2100.15|2099.65|2099.52|2099.02|80
1646295500000|2022-03-03 08:18:20|2100.02|2099.52|2099.4|2098.9|2100.27|2099.77|2099.4|2098.9|46
1646295510000|2022-03-03 08:18:30|2099.27|2098.77|2098.65|2098.15|2099.4|2098.9|2098.27|2097.77|27
1646295520000|2022-03-03 08:18:40|2098.52|2098.02|2098.27|2097.77|2099.02|2098.52|2098.27|2097.77|28
1646295530000|2022-03-03 08:18:50|2098.15|2097.65|2098.27|2097.77|2098.65|2098.15|2098.15|2097.65|17
1646295540000|2022-03-03 08:19:00|2098.4|2097.9|2097.65|2097.15|2098.52|2098.02|2097.15|2096.65|228
1646295550000|2022-03-03 08:19:10|2097.52|2097.02|2098.02|2097.52|2098.02|2097.52|2097.4|2096.9|30
1646295560000|2022-03-03 08:19:20|2097.9|2097.4|2096.4|2095.9|2097.9|2097.4|2096.4|2095.9|45
1646295570000|2022-03-03 08:19:30|2096.52|2096.02|2097.4|2096.9|2097.77|2097.27|2096.4|2095.9|49
1646295580000|2022-03-03 08:19:40|2097.15|2096.65|2097.65|2097.15|2097.65|2097.15|2097.15|2096.65|24
1646295590000|2022-03-03 08:19:50|2097.52|2097.02|2097.52|2097.02|2097.65|2097.15|2097.4|2096.9|17
1646295600000|2022-03-03 08:20:00|2097.65|2097.15|2098.15|2097.65|2098.27|2097.77|2097.52|2097.02|59
1646295610000|2022-03-03 08:20:10|2098.02|2097.52|2097.65|2097.15|2098.15|2097.65|2097.52|2097.02|19
1646295620000|2022-03-03 08:20:20|2097.52|2097.02|2097.02|2096.52|2097.65|2097.15|2097.02|2096.52|29
1646295630000|2022-03-03 08:20:30|2097.15|2096.65|2096.65|2096.15|2097.15|2096.65|2096.27|2095.77|62
1646295640000|2022-03-03 08:20:40|2096.77|2096.27|2097.15|2096.65|2097.65|2097.15|2096.65|2096.15|112
1646295650000|2022-03-03 08:20:50|2097.02|2096.52|2096.65|2096.15|2097.27|2096.77|2096.65|2096.15|30
1646295660000|2022-03-03 08:21:00|2096.52|2096.02|2096.4|2095.9|2096.65|2096.15|2096.15|2095.65|77
1646295670000|2022-03-03 08:21:10|2096.27|2095.77|2095.02|2094.52|2096.4|2095.9|2094.77|2094.27|84
1646295680000|2022-03-03 08:21:20|2094.9|2094.4|2095.77|2095.27|2096.27|2095.77|2094.9|2094.4|98
1646295690000|2022-03-03 08:21:30|2095.65|2095.15|2095.77|2095.27|2095.9|2095.4|2095.52|2095.02|30
1646295700000|2022-03-03 08:21:40|2095.9|2095.4|2096.27|2095.77|2096.27|2095.77|2095.77|2095.27|64
1646295710000|2022-03-03 08:21:50|2096.4|2095.9|2096.4|2095.9|2097.02|2096.52|2096.4|2095.9|57
1646295720000|2022-03-03 08:22:00|2096.52|2096.02|2096.4|2095.9|2096.77|2096.27|2096.4|2095.9|29
1646295730000|2022-03-03 08:22:10|2096.77|2096.27|2096.15|2095.65|2096.77|2096.27|2095.9|2095.4|67
1646295740000|2022-03-03 08:22:20|2096.02|2095.52|2096.27|2095.77|2096.65|2096.15|2095.9|2095.4|45
1646295750000|2022-03-03 08:22:30|2096.4|2095.9|2095.4|2094.9|2096.4|2095.9|2095.27|2094.77|22
1646295760000|2022-03-03 08:22:40|2095.65|2095.15|2095.27|2094.77|2095.65|2095.15|2095.27|2094.77|37
1646295770000|2022-03-03 08:22:50|2095.4|2094.9|2094.4|2093.9|2095.4|2094.9|2094.15|2093.65|52
1646295780000|2022-03-03 08:23:00|2094.27|2093.77|2093.02|2092.52|2094.27|2093.77|2093.02|2092.52|64
1646295790000|2022-03-03 08:23:10|2092.9|2092.4|2091.77|2091.27|2092.9|2092.4|2091.65|2091.15|77
1646295800000|2022-03-03 08:23:20|2091.9|2091.4|2093.02|2092.52|2093.02|2092.52|2091.9|2091.4|210
1646295810000|2022-03-03 08:23:30|2093.15|2092.65|2093.02|2092.52|2093.15|2092.65|2092.9|2092.4|11
1646295820000|2022-03-03 08:23:40|2093.15|2092.65|2093.02|2092.52|2093.52|2093.02|2092.77|2092.27|48
1646295830000|2022-03-03 08:23:50|2093.15|2092.65|2092.4|2091.9|2093.4|2092.9|2092.4|2091.9|53
1646295840000|2022-03-03 08:24:00|2092.65|2092.15|2092.65|2092.15|2093.15|2092.65|2092.65|2092.15|24
1646295850000|2022-03-03 08:24:10|2092.9|2092.4|2092.77|2092.27|2093.15|2092.65|2092.77|2092.27|23
1646295860000|2022-03-03 08:24:20|2092.9|2092.4|2092.65|2092.15|2093.02|2092.52|2092.4|2091.9|54
1646295870000|2022-03-03 08:24:30|2092.9|2092.4|2092.77|2092.27|2092.9|2092.4|2092.77|2092.27|30
1646295880000|2022-03-03 08:24:40|2092.65|2092.15|2093.15|2092.65|2093.15|2092.65|2092.52|2092.02|28
1646295890000|2022-03-03 08:24:50|2093.4|2092.9|2093.4|2092.9|2093.4|2092.9|2093.27|2092.77|12
1646295900000|2022-03-03 08:25:00|2093.27|2092.77|2093.65|2093.15|2093.65|2093.15|2093.15|2092.65|21
1646295910000|2022-03-03 08:25:10|2093.52|2093.02|2093.65|2093.15|2093.9|2093.4|2093.52|2093.02|28
1646295920000|2022-03-03 08:25:20|2093.77|2093.27|2094.4|2093.9|2094.65|2094.15|2093.77|2093.27|38
1646295930000|2022-03-03 08:25:30|2094.15|2093.65|2093.9|2093.4|2094.27|2093.77|2093.9|2093.4|41
1646295940000|2022-03-03 08:25:40|2093.77|2093.27|2093.4|2092.9|2093.77|2093.27|2093.4|2092.9|13
1646295950000|2022-03-03 08:25:50|2093.15|2092.65|2094.02|2093.52|2094.02|2093.52|2093.15|2092.65|43
1646295960000|2022-03-03 08:26:00|2093.9|2093.4|2092.77|2092.27|2093.9|2093.4|2092.77|2092.27|61
1646295970000|2022-03-03 08:26:10|2092.65|2092.15|2091.9|2091.4|2093.15|2092.65|2091.9|2091.4|32
1646295980000|2022-03-03 08:26:20|2091.77|2091.27|2091.77|2091.27|2092.02|2091.52|2091.65|2091.15|23
1646295990000|2022-03-03 08:26:30|2091.9|2091.4|2091.52|2091.02|2092.27|2091.77|2091.52|2091.02|45
1646296000000|2022-03-03 08:26:40|2091.4|2090.9|2092.02|2091.52|2092.15|2091.65|2091.27|2090.77|43
1646296010000|2022-03-03 08:26:50|2091.9|2091.4|2091.77|2091.27|2092.02|2091.52|2091.65|2091.15|10
1646296020000|2022-03-03 08:27:00|2091.65|2091.15|2091.15|2090.65|2091.65|2091.15|2091.15|2090.65|71
1646296030000|2022-03-03 08:27:10|2091.02|2090.52|2090.9|2090.4|2091.02|2090.52|2090.65|2090.15|100
1646296040000|2022-03-03 08:27:20|2090.77|2090.27|2090.9|2090.4|2091.15|2090.65|2090.77|2090.27|65
1646296050000|2022-03-03 08:27:30|2090.77|2090.27|2089.9|2089.4|2091.02|2090.52|2089.9|2089.4|82
1646296060000|2022-03-03 08:27:40|2090.15|2089.65|2090.9|2090.4|2090.9|2090.4|2090.15|2089.65|83
1646296070000|2022-03-03 08:27:50|2090.77|2090.27|2091.15|2090.65|2091.27|2090.77|2090.77|2090.27|36
1646296080000|2022-03-03 08:28:00|2091.02|2090.52|2090.15|2089.65|2091.02|2090.52|2090.15|2089.65|68
1646296090000|2022-03-03 08:28:10|2089.77|2089.27|2089.4|2088.9|2090.4|2089.9|2089.27|2088.77|79
1646296100000|2022-03-03 08:28:20|2089.27|2088.77|2088.9|2088.4|2089.4|2088.9|2088.9|2088.4|50
1646296110000|2022-03-03 08:28:30|2089.02|2088.52|2089.4|2088.9|2089.52|2089.02|2088.77|2088.27|71
1646296120000|2022-03-03 08:28:40|2089.27|2088.77|2088.9|2088.4|2089.4|2088.9|2088.9|2088.4|57
1646296130000|2022-03-03 08:28:50|2089.02|2088.52|2088.4|2087.9|2089.02|2088.52|2088.4|2087.9|43
1646296140000|2022-03-03 08:29:00|2088.27|2087.77|2088.02|2087.52|2088.4|2087.9|2087.77|2087.27|72
1646296150000|2022-03-03 08:29:10|2087.9|2087.4|2087.9|2087.4|2088.02|2087.52|2087.77|2087.27|44
1646296160000|2022-03-03 08:29:20|2088.02|2087.52|2088.4|2087.9|2088.4|2087.9|2087.9|2087.4|50
1646296170000|2022-03-03 08:29:30|2088.02|2087.52|2087.15|2086.65|2088.02|2087.52|2087.15|2086.65|68
1646296180000|2022-03-03 08:29:40|2087.27|2086.77|2087.27|2086.77|2087.4|2086.9|2087.02|2086.52|54
1646296190000|2022-03-03 08:29:50|2087.4|2086.9|2087.02|2086.52|2087.4|2086.9|2087.02|2086.52|28
1646296200000|2022-03-03 08:30:00|2087.15|2086.65|2087.65|2087.15|2087.65|2087.15|2087.02|2086.52|44
1646296210000|2022-03-03 08:30:10|2087.4|2086.9|2087.77|2087.27|2087.9|2087.4|2087.27|2086.77|60
1646296220000|2022-03-03 08:30:20|2087.9|2087.4|2087.27|2086.77|2087.9|2087.4|2087.15|2086.65|41
1646296230000|2022-03-03 08:30:30|2087.4|2086.9|2086.52|2086.02|2087.4|2086.9|2086.52|2086.02|45
1646296240000|2022-03-03 08:30:40|2086.4|2085.9|2086.77|2086.27|2086.9|2086.4|2086.4|2085.9|33
1646296250000|2022-03-03 08:30:50|2086.65|2086.15|2086.4|2085.9|2086.65|2086.15|2086.27|2085.77|76
1646296260000|2022-03-03 08:31:00|2086.15|2085.65|2088.4|2087.9|2088.52|2088.02|2086.15|2085.65|104
1646296270000|2022-03-03 08:31:10|2088.65|2088.15|2087.15|2086.65|2088.65|2088.15|2086.9|2086.4|63
1646296280000|2022-03-03 08:31:20|2087.02|2086.52|2087.52|2087.02|2087.52|2087.02|2086.9|2086.4|28
1646296290000|2022-03-03 08:31:30|2087.4|2086.9|2087.4|2086.9|2087.52|2087.02|2087.27|2086.77|34
1646296300000|2022-03-03 08:31:40|2087.27|2086.77|2087.65|2087.15|2087.77|2087.27|2087.27|2086.77|29
1646296310000|2022-03-03 08:31:50|2087.77|2087.27|2087.9|2087.4|2088.02|2087.52|2087.77|2087.27|36
1646296320000|2022-03-03 08:32:00|2088.15|2087.65|2088.02|2087.52|2088.15|2087.65|2087.65|2087.15|52
1646296330000|2022-03-03 08:32:10|2087.9|2087.4|2088.27|2087.77|2088.4|2087.9|2087.9|2087.4|32
1646296340000|2022-03-03 08:32:20|2088.4|2087.9|2089.02|2088.52|2089.02|2088.52|2088.4|2087.9|23
1646296350000|2022-03-03 08:32:30|2088.9|2088.4|2088.65|2088.15|2088.9|2088.4|2088.52|2088.02|47
1646296360000|2022-03-03 08:32:40|2087.9|2087.4|2086.9|2086.4|2088.27|2087.77|2086.9|2086.4|94
1646296370000|2022-03-03 08:32:50|2086.77|2086.27|2087.4|2086.9|2087.4|2086.9|2086.77|2086.27|49
1646296380000|2022-03-03 08:33:00|2087.27|2086.77|2085.9|2085.4|2087.27|2086.77|2085.9|2085.4|116
1646296390000|2022-03-03 08:33:10|2085.65|2085.15|2086.27|2085.77|2086.4|2085.9|2085.65|2085.15|124
1646296400000|2022-03-03 08:33:20|2086.15|2085.65|2085.65|2085.15|2086.4|2085.9|2085.65|2085.15|37
1646296410000|2022-03-03 08:33:30|2085.4|2084.9|2085.15|2084.65|2085.52|2085.02|2085.02|2084.52|59
1646296420000|2022-03-03 08:33:40|2085.4|2084.9|2085.9|2085.4|2086.15|2085.65|2085.4|2084.9|57
1646296430000|2022-03-03 08:33:50|2085.65|2085.15|2084.9|2084.4|2085.65|2085.15|2084.77|2084.27|58
1646296440000|2022-03-03 08:34:00|2084.65|2084.15|2084.4|2083.9|2084.65|2084.15|2084.4|2083.9|98
1646296450000|2022-03-03 08:34:10|2084.52|2084.02|2083.77|2083.27|2084.65|2084.15|2083.77|2083.27|105
1646296460000|2022-03-03 08:34:20|2083.9|2083.4|2083.9|2083.4|2084.15|2083.65|2083.65|2083.15|68
1646296470000|2022-03-03 08:34:30|2083.77|2083.27|2083.65|2083.15|2084.15|2083.65|2083.65|2083.15|98
1646296480000|2022-03-03 08:34:40|2083.4|2082.9|2083.9|2083.4|2084.02|2083.52|2083.4|2082.9|54
1646296490000|2022-03-03 08:34:50|2084.15|2083.65|2084.15|2083.65|2084.15|2083.65|2083.77|2083.27|33
1646296500000|2022-03-03 08:35:00|2084.02|2083.52|2083.9|2083.4|2084.77|2084.27|2083.9|2083.4|106
1646296510000|2022-03-03 08:35:10|2084.02|2083.52|2083.15|2082.65|2084.02|2083.52|2083.15|2082.65|100
1646296520000|2022-03-03 08:35:20|2082.9|2082.4|2082.65|2082.15|2083.15|2082.65|2082.65|2082.15|63
1646296530000|2022-03-03 08:35:30|2082.77|2082.27|2082.4|2081.9|2083.15|2082.65|2082.15|2081.65|55
1646296540000|2022-03-03 08:35:40|2082.52|2082.02|2082.15|2081.65|2082.52|2082.02|2081.9|2081.4|33
1646296550000|2022-03-03 08:35:50|2082.27|2081.77|2082.27|2081.77|2082.4|2081.9|2082.15|2081.65|37
1646296560000|2022-03-03 08:36:00|2082.15|2081.65|2081.15|2080.65|2082.15|2081.65|2080.77|2080.27|163
1646296570000|2022-03-03 08:36:10|2081.02|2080.52|2081.9|2081.4|2082.4|2081.9|2080.77|2080.27|122
1646296580000|2022-03-03 08:36:20|2082.02|2081.52|2081.4|2080.9|2082.4|2081.9|2081.4|2080.9|120
1646296590000|2022-03-03 08:36:30|2081.52|2081.02|2081.15|2080.65|2081.65|2081.15|2080.65|2080.15|93
1646296600000|2022-03-03 08:36:40|2081.02|2080.52|2081.4|2080.9|2081.52|2081.02|2080.9|2080.4|65
1646296610000|2022-03-03 08:36:50|2081.52|2081.02|2082.65|2082.15|2082.9|2082.4|2081.52|2081.02|141
1646296620000|2022-03-03 08:37:00|2082.9|2082.4|2083.4|2082.9|2083.9|2083.4|2082.65|2082.15|223
1646296630000|2022-03-03 08:37:10|2083.27|2082.77|2082.52|2082.02|2083.4|2082.9|2082.52|2082.02|103
1646296640000|2022-03-03 08:37:20|2082.65|2082.15|2082.9|2082.4|2083.02|2082.52|2082.65|2082.15|92
1646296650000|2022-03-03 08:37:30|2083.02|2082.52|2083.4|2082.9|2083.65|2083.15|2082.9|2082.4|107
1646296660000|2022-03-03 08:37:40|2083.52|2083.02|2083.27|2082.77|2083.65|2083.15|2083.15|2082.65|73
1646296670000|2022-03-03 08:37:50|2083.15|2082.65|2081.9|2081.4|2083.15|2082.65|2081.4|2080.9|311
1646296680000|2022-03-03 08:38:00|2082.02|2081.52|2081.9|2081.4|2082.65|2082.15|2081.65|2081.15|116
1646296690000|2022-03-03 08:38:10|2081.77|2081.27|2081.65|2081.15|2081.9|2081.4|2081.27|2080.77|77
1646296700000|2022-03-03 08:38:20|2081.4|2080.9|2082.27|2081.77|2082.65|2082.15|2081.4|2080.9|60
1646296710000|2022-03-03 08:38:30|2082.15|2081.65|2081.4|2080.9|2082.15|2081.65|2081.15|2080.65|95
1646296720000|2022-03-03 08:38:40|2081.52|2081.02|2081.4|2080.9|2081.65|2081.15|2081.15|2080.65|30
1646296730000|2022-03-03 08:38:50|2081.52|2081.02|2081.52|2081.02|2081.65|2081.15|2081.4|2080.9|50
1646296740000|2022-03-03 08:39:00|2081.4|2080.9|2083.4|2082.9|2083.4|2082.9|2081.4|2080.9|141
1646296750000|2022-03-03 08:39:10|2083.15|2082.65|2083.9|2083.4|2083.9|2083.4|2082.9|2082.4|108
1646296760000|2022-03-03 08:39:20|2083.65|2083.15|2084.4|2083.9|2084.4|2083.9|2083.52|2083.02|74
1646296770000|2022-03-03 08:39:30|2084.27|2083.77|2083.4|2082.9|2084.4|2083.9|2083.15|2082.65|126
1646296780000|2022-03-03 08:39:40|2083.65|2083.15|2082.9|2082.4|2083.77|2083.27|2082.77|2082.27|59
1646296790000|2022-03-03 08:39:50|2083.15|2082.65|2082.9|2082.4|2083.27|2082.77|2082.4|2081.9|94
1646296800000|2022-03-03 08:40:00|2083.29|2082.79|2083.17|2082.67|2083.54|2083.04|2082.92|2082.42|157
1646296810000|2022-03-03 08:40:10|2082.92|2082.42|2082.67|2082.17|2082.92|2082.42|2082.67|2082.17|33
1646296820000|2022-03-03 08:40:20|2082.17|2081.67|2082.67|2082.17|2082.67|2082.17|2081.92|2081.42|98
1646296830000|2022-03-03 08:40:30|2082.42|2081.92|2081.42|2080.92|2082.54|2082.04|2081.42|2080.92|70
1646296840000|2022-03-03 08:40:40|2081.67|2081.17|2081.67|2081.17|2081.92|2081.42|2081.42|2080.92|53
1646296850000|2022-03-03 08:40:50|2081.79|2081.29|2081.42|2080.92|2081.92|2081.42|2081.29|2080.79|124
1646296860000|2022-03-03 08:41:00|2081.17|2080.67|2081.67|2081.17|2081.92|2081.42|2081.17|2080.67|134
1646296870000|2022-03-03 08:41:10|2081.42|2080.92|2081.17|2080.67|2081.54|2081.04|2080.92|2080.42|61
1646296880000|2022-03-03 08:41:20|2081.04|2080.54|2080.17|2079.67|2081.29|2080.79|2079.67|2079.17|176
1646296890000|2022-03-03 08:41:30|2080.04|2079.54|2079.92|2079.42|2080.67|2080.17|2079.92|2079.42|159
1646296900000|2022-03-03 08:41:40|2079.67|2079.17|2079.67|2079.17|2079.92|2079.42|2079.42|2078.92|82
1646296910000|2022-03-03 08:41:50|2079.54|2079.04|2079.04|2078.54|2079.67|2079.17|2078.92|2078.42|64
1646296920000|2022-03-03 08:42:00|2079.17|2078.67|2079.17|2078.67|2080.17|2079.67|2079.17|2078.67|146
1646296930000|2022-03-03 08:42:10|2078.92|2078.42|2078.67|2078.17|2079.04|2078.54|2078.42|2077.92|122
1646296940000|2022-03-03 08:42:20|2078.54|2078.04|2079.54|2079.04|2079.54|2079.04|2078.42|2077.92|116
1646296950000|2022-03-03 08:42:30|2079.42|2078.92|2081.17|2080.67|2081.42|2080.92|2079.42|2078.92|149
1646296960000|2022-03-03 08:42:40|2080.92|2080.42|2080.17|2079.67|2080.92|2080.42|2080.17|2079.67|62
1646296970000|2022-03-03 08:42:50|2080.04|2079.54|2079.04|2078.54|2080.04|2079.54|2078.67|2078.17|92
1646296980000|2022-03-03 08:43:00|2078.92|2078.42|2078.92|2078.42|2079.54|2079.04|2078.92|2078.42|154
1646296990000|2022-03-03 08:43:10|2078.67|2078.17|2079.17|2078.67|2079.17|2078.67|2078.67|2078.17|86
1646297000000|2022-03-03 08:43:20|2078.92|2078.42|2078.42|2077.92|2079.42|2078.92|2078.17|2077.67|132
1646297010000|2022-03-03 08:43:30|2078.54|2078.04|2078.42|2077.92|2078.54|2078.04|2078.17|2077.67|25
1646297020000|2022-03-03 08:43:40|2078.54|2078.04|2078.17|2077.67|2078.54|2078.04|2078.17|2077.67|67
1646297030000|2022-03-03 08:43:50|2077.92|2077.42|2077.54|2077.04|2078.04|2077.54|2077.54|2077.04|78
1646297040000|2022-03-03 08:44:00|2077.42|2076.92|2077.17|2076.67|2077.92|2077.42|2077.17|2076.67|194
1646297050000|2022-03-03 08:44:10|2077.29|2076.79|2077.67|2077.17|2077.67|2077.17|2077.17|2076.67|27
1646297060000|2022-03-03 08:44:20|2077.54|2077.04|2077.29|2076.79|2077.92|2077.42|2077.29|2076.79|62
1646297070000|2022-03-03 08:44:30|2077.17|2076.67|2077.17|2076.67|2077.54|2077.04|2077.17|2076.67|33
1646297080000|2022-03-03 08:44:40|2077.04|2076.54|2077.42|2076.92|2077.42|2076.92|2076.92|2076.42|59
1646297090000|2022-03-03 08:44:50|2077.29|2076.79|2077.42|2076.92|2077.42|2076.92|2076.92|2076.42|69
1646297100000|2022-03-03 08:45:00|2077.17|2076.67|2077.67|2077.17|2077.67|2077.17|2077.17|2076.67|95
1646297110000|2022-03-03 08:45:10|2077.42|2076.92|2078.17|2077.67|2078.17|2077.67|2077.42|2076.92|168
1646297120000|2022-03-03 08:45:20|2077.92|2077.42|2077.92|2077.42|2077.92|2077.42|2077.67|2077.17|81
1646297130000|2022-03-03 08:45:30|2077.79|2077.29|2077.67|2077.17|2078.17|2077.67|2077.54|2077.04|95
1646297140000|2022-03-03 08:45:40|2077.54|2077.04|2078.04|2077.54|2078.04|2077.54|2077.17|2076.67|18
1646297150000|2022-03-03 08:45:50|2077.92|2077.42|2078.04|2077.54|2078.29|2077.79|2077.92|2077.42|136
1646297160000|2022-03-03 08:46:00|2077.92|2077.42|2079.17|2078.67|2079.17|2078.67|2077.92|2077.42|98
1646297170000|2022-03-03 08:46:10|2079.29|2078.79|2078.92|2078.42|2080.17|2079.67|2078.67|2078.17|141
1646297180000|2022-03-03 08:46:20|2079.04|2078.54|2078.67|2078.17|2079.17|2078.67|2078.67|2078.17|48
1646297190000|2022-03-03 08:46:30|2078.92|2078.42|2079.42|2078.92|2079.54|2079.04|2078.67|2078.17|26
1646297200000|2022-03-03 08:46:40|2079.29|2078.79|2079.29|2078.79|2079.79|2079.29|2078.92|2078.42|154
1646297210000|2022-03-03 08:46:50|2079.42|2078.92|2078.92|2078.42|2079.42|2078.92|2078.92|2078.42|28
1646297220000|2022-03-03 08:47:00|2078.79|2078.29|2077.67|2077.17|2078.79|2078.29|2077.67|2077.17|65
1646297230000|2022-03-03 08:47:10|2077.79|2077.29|2078.67|2078.17|2078.67|2078.17|2077.79|2077.29|104
1646297240000|2022-03-03 08:47:20|2078.79|2078.29|2079.17|2078.67|2079.42|2078.92|2078.42|2077.92|72
1646297250000|2022-03-03 08:47:30|2078.92|2078.42|2077.92|2077.42|2078.92|2078.42|2077.92|2077.42|24
1646297260000|2022-03-03 08:47:40|2077.67|2077.17|2077.92|2077.42|2077.92|2077.42|2077.67|2077.17|22
1646297270000|2022-03-03 08:47:50|2078.04|2077.54|2077.17|2076.67|2078.17|2077.67|2077.04|2076.54|90
1646297280000|2022-03-03 08:48:00|2077.42|2076.92|2076.42|2075.92|2077.54|2077.04|2076.29|2075.79|40
1646297290000|2022-03-03 08:48:10|2076.54|2076.04|2077.04|2076.54|2077.04|2076.54|2076.54|2076.04|76
1646297300000|2022-03-03 08:48:20|2077.17|2076.67|2077.17|2076.67|2077.42|2076.92|2077.04|2076.54|49
1646297310000|2022-03-03 08:48:30|2076.92|2076.42|2077.04|2076.54|2077.17|2076.67|2076.92|2076.42|122
1646297320000|2022-03-03 08:48:40|2077.17|2076.67|2078.42|2077.92|2078.42|2077.92|2077.04|2076.54|98
1646297330000|2022-03-03 08:48:50|2078.67|2078.17|2077.29|2076.79|2078.67|2078.17|2077.17|2076.67|65
1646297340000|2022-03-03 08:49:00|2077.17|2076.67|2077.92|2077.42|2078.17|2077.67|2076.67|2076.17|144
1646297350000|2022-03-03 08:49:10|2078.29|2077.79|2077.67|2077.17|2078.29|2077.79|2077.42|2076.92|59
1646297360000|2022-03-03 08:49:20|2077.42|2076.92|2077.42|2076.92|2077.54|2077.04|2077.42|2076.92|21
1646297370000|2022-03-03 08:49:30|2077.29|2076.79|2077.54|2077.04|2077.54|2077.04|2077.17|2076.67|29
1646297380000|2022-03-03 08:49:40|2077.42|2076.92|2077.17|2076.67|2077.67|2077.17|2077.17|2076.67|47
1646297390000|2022-03-03 08:49:50|2076.92|2076.42|2078.17|2077.67|2078.67|2078.17|2076.92|2076.42|99
1646297400000|2022-03-03 08:50:00|2078.29|2077.79|2078.92|2078.42|2079.17|2078.67|2078.29|2077.79|82
1646297410000|2022-03-03 08:50:10|2079.04|2078.54|2078.42|2077.92|2079.17|2078.67|2078.17|2077.67|94
1646297420000|2022-03-03 08:50:20|2078.67|2078.17|2078.92|2078.42|2078.92|2078.42|2078.54|2078.04|42
1646297430000|2022-03-03 08:50:30|2078.79|2078.29|2079.42|2078.92|2079.42|2078.92|2078.67|2078.17|45
1646297440000|2022-03-03 08:50:40|2079.67|2079.17|2080.17|2079.67|2080.17|2079.67|2079.42|2078.92|87
1646297450000|2022-03-03 08:50:50|2079.92|2079.42|2079.92|2079.42|2080.17|2079.67|2079.67|2079.17|83
1646297460000|2022-03-03 08:51:00|2079.79|2079.29|2080.42|2079.92|2080.42|2079.92|2079.79|2079.29|100
1646297470000|2022-03-03 08:51:10|2080.29|2079.79|2080.04|2079.54|2080.29|2079.79|2079.67|2079.17|52
1646297480000|2022-03-03 08:51:20|2080.17|2079.67|2080.67|2080.17|2080.67|2080.17|2080.17|2079.67|51
1646297490000|2022-03-03 08:51:30|2080.42|2079.92|2080.67|2080.17|2080.67|2080.17|2080.17|2079.67|76
1646297500000|2022-03-03 08:51:40|2080.79|2080.29|2081.67|2081.17|2081.92|2081.42|2080.79|2080.29|128
1646297510000|2022-03-03 08:51:50|2081.42|2080.92|2081.79|2081.29|2081.92|2081.42|2080.92|2080.42|78
1646297520000|2022-03-03 08:52:00|2081.92|2081.42|2082.17|2081.67|2082.17|2081.67|2081.67|2081.17|50
1646297530000|2022-03-03 08:52:10|2082.42|2081.92|2081.17|2080.67|2082.42|2081.92|2081.17|2080.67|80
1646297540000|2022-03-03 08:52:20|2081.42|2080.92|2081.42|2080.92|2081.67|2081.17|2081.42|2080.92|60
1646297550000|2022-03-03 08:52:30|2081.67|2081.17|2082.04|2081.54|2082.04|2081.54|2081.67|2081.17|55
1646297560000|2022-03-03 08:52:40|2082.17|2081.67|2081.92|2081.42|2082.17|2081.67|2081.67|2081.17|53
1646297570000|2022-03-03 08:52:50|2081.79|2081.29|2081.67|2081.17|2081.92|2081.42|2081.67|2081.17|40
1646297580000|2022-03-03 08:53:00|2081.42|2080.92|2081.42|2080.92|2081.67|2081.17|2081.42|2080.92|49
1646297590000|2022-03-03 08:53:10|2081.17|2080.67|2079.92|2079.42|2081.17|2080.67|2079.79|2079.29|208
1646297600000|2022-03-03 08:53:20|2080.17|2079.67|2080.54|2080.04|2080.54|2080.04|2079.67|2079.17|154
1646297610000|2022-03-03 08:53:30|2080.67|2080.17|2080.54|2080.04|2080.67|2080.17|2080.29|2079.79|45
1646297620000|2022-03-03 08:53:40|2080.42|2079.92|2080.54|2080.04|2080.79|2080.29|2080.42|2079.92|33
1646297630000|2022-03-03 08:53:50|2080.67|2080.17|2080.42|2079.92|2080.67|2080.17|2080.04|2079.54|27
1646297640000|2022-03-03 08:54:00|2080.54|2080.04|2081.29|2080.79|2081.42|2080.92|2080.42|2079.92|88
1646297650000|2022-03-03 08:54:10|2081.42|2080.92|2081.42|2080.92|2081.67|2081.17|2081.29|2080.79|67
1646297660000|2022-03-03 08:54:20|2081.54|2081.04|2081.17|2080.67|2081.54|2081.04|2081.17|2080.67|44
1646297670000|2022-03-03 08:54:30|2081.92|2081.42|2081.67|2081.17|2081.92|2081.42|2081.42|2080.92|105
1646297680000|2022-03-03 08:54:40|2081.79|2081.29|2081.42|2080.92|2081.92|2081.42|2081.42|2080.92|20
1646297690000|2022-03-03 08:54:50|2081.67|2081.17|2082.17|2081.67|2082.29|2081.79|2081.54|2081.04|52
1646297700000|2022-03-03 08:55:00|2082.29|2081.79|2082.67|2082.17|2082.92|2082.42|2082.29|2081.79|109
1646297710000|2022-03-03 08:55:10|2082.79|2082.29|2082.42|2081.92|2082.79|2082.29|2082.42|2081.92|61
1646297720000|2022-03-03 08:55:20|2082.54|2082.04|2083.92|2083.42|2083.92|2083.42|2082.42|2081.92|89
1646297730000|2022-03-03 08:55:30|2083.67|2083.17|2083.17|2082.67|2083.67|2083.17|2082.92|2082.42|28
1646297740000|2022-03-03 08:55:40|2083.42|2082.92|2083.67|2083.17|2083.79|2083.29|2082.67|2082.17|131
1646297750000|2022-03-03 08:55:50|2083.79|2083.29|2083.67|2083.17|2084.17|2083.67|2083.67|2083.17|88
1646297760000|2022-03-03 08:56:00|2083.79|2083.29|2084.04|2083.54|2084.54|2084.04|2083.79|2083.29|45
1646297770000|2022-03-03 08:56:10|2083.92|2083.42|2083.67|2083.17|2084.17|2083.67|2083.67|2083.17|204
1646297780000|2022-03-03 08:56:20|2083.79|2083.29|2083.79|2083.29|2084.17|2083.67|2083.42|2082.92|45
1646297790000|2022-03-03 08:56:30|2083.67|2083.17|2083.79|2083.29|2084.17|2083.67|2083.67|2083.17|87
1646297800000|2022-03-03 08:56:40|2083.92|2083.42|2083.42|2082.92|2084.17|2083.67|2083.17|2082.67|25
1646297810000|2022-03-03 08:56:50|2083.17|2082.67|2082.92|2082.42|2083.17|2082.67|2082.79|2082.29|37
1646297820000|2022-03-03 08:57:00|2083.04|2082.54|2082.92|2082.42|2083.17|2082.67|2082.92|2082.42|43
1646297830000|2022-03-03 08:57:10|2083.04|2082.54|2083.04|2082.54|2083.67|2083.17|2082.92|2082.42|43
1646297840000|2022-03-03 08:57:20|2082.92|2082.42|2082.17|2081.67|2082.92|2082.42|2082.04|2081.54|111
1646297850000|2022-03-03 08:57:30|2082.42|2081.92|2081.92|2081.42|2082.67|2082.17|2081.67|2081.17|126
1646297860000|2022-03-03 08:57:40|2082.04|2081.54|2082.67|2082.17|2082.92|2082.42|2082.04|2081.54|110
1646297870000|2022-03-03 08:57:50|2082.79|2082.29|2082.67|2082.17|2082.92|2082.42|2082.42|2081.92|6
1646297880000|2022-03-03 08:58:00|2082.92|2082.42|2084.29|2083.79|2084.29|2083.79|2082.92|2082.42|87
1646297890000|2022-03-03 08:58:10|2084.17|2083.67|2085.17|2084.67|2085.17|2084.67|2084.17|2083.67|51
1646297900000|2022-03-03 08:58:20|2084.92|2084.42|2085.42|2084.92|2085.54|2085.04|2084.92|2084.42|49
1646297910000|2022-03-03 08:58:30|2085.29|2084.79|2084.67|2084.17|2085.29|2084.79|2084.54|2084.04|29
1646297920000|2022-03-03 08:58:40|2084.54|2084.04|2084.42|2083.92|2084.54|2084.04|2083.92|2083.42|69
1646297930000|2022-03-03 08:58:50|2084.54|2084.04|2084.42|2083.92|2084.67|2084.17|2083.92|2083.42|39
1646297940000|2022-03-03 08:59:00|2084.54|2084.04|2084.92|2084.42|2085.17|2084.67|2084.54|2084.04|41
1646297950000|2022-03-03 08:59:10|2084.79|2084.29|2085.17|2084.67|2085.42|2084.92|2084.67|2084.17|31
1646297960000|2022-03-03 08:59:20|2085.29|2084.79|2086.17|2085.67|2086.17|2085.67|2085.29|2084.79|49
1646297970000|2022-03-03 08:59:30|2086.04|2085.54|2085.04|2084.54|2086.17|2085.67|2084.54|2084.04|57
1646297980000|2022-03-03 08:59:40|2084.92|2084.42|2084.92|2084.42|2085.04|2084.54|2084.67|2084.17|15
1646297990000|2022-03-03 08:59:50|2084.67|2084.17|2085.42|2084.92|2085.54|2085.04|2084.54|2084.04|58
1646298000000|2022-03-03 09:00:00|2085.54|2085.04|2086.04|2085.54|2086.42|2085.92|2085.54|2085.04|77
1646298010000|2022-03-03 09:00:10|2086.17|2085.67|2086.79|2086.29|2087.17|2086.67|2086.17|2085.67|68
1646298020000|2022-03-03 09:00:20|2086.67|2086.17|2086.92|2086.42|2087.17|2086.67|2086.42|2085.92|68
1646298030000|2022-03-03 09:00:30|2087.04|2086.54|2086.67|2086.17|2087.29|2086.79|2086.67|2086.17|31
1646298040000|2022-03-03 09:00:40|2086.54|2086.04|2086.42|2085.92|2086.92|2086.42|2086.42|2085.92|47
1646298050000|2022-03-03 09:00:50|2086.17|2085.67|2086.67|2086.17|2086.67|2086.17|2086.17|2085.67|22
1646298060000|2022-03-03 09:01:00|2086.42|2085.92|2085.04|2084.54|2086.42|2085.92|2085.04|2084.54|73
1646298070000|2022-03-03 09:01:10|2084.92|2084.42|2085.42|2084.92|2085.67|2085.17|2084.92|2084.42|41
1646298080000|2022-03-03 09:01:20|2085.54|2085.04|2085.29|2084.79|2085.67|2085.17|2085.17|2084.67|44
1646298090000|2022-03-03 09:01:30|2085.42|2084.92|2085.17|2084.67|2085.67|2085.17|2085.17|2084.67|22
1646298100000|2022-03-03 09:01:40|2085.29|2084.79|2085.67|2085.17|2085.92|2085.42|2085.29|2084.79|48
1646298110000|2022-03-03 09:01:50|2085.42|2084.92|2084.79|2084.29|2085.42|2084.92|2084.79|2084.29|53
1646298120000|2022-03-03 09:02:00|2084.67|2084.17|2085.92|2085.42|2086.17|2085.67|2084.54|2084.04|44
1646298130000|2022-03-03 09:02:10|2085.67|2085.17|2084.92|2084.42|2085.67|2085.17|2084.92|2084.42|17
1646298140000|2022-03-03 09:02:20|2084.79|2084.29|2084.67|2084.17|2085.04|2084.54|2084.67|2084.17|4
1646298150000|2022-03-03 09:02:30|2084.79|2084.29|2083.92|2083.42|2084.79|2084.29|2083.92|2083.42|51
1646298160000|2022-03-03 09:02:40|2083.67|2083.17|2083.42|2082.92|2083.92|2083.42|2083.42|2082.92|45
1646298170000|2022-03-03 09:02:50|2083.17|2082.67|2083.92|2083.42|2083.92|2083.42|2083.17|2082.67|68
1646298180000|2022-03-03 09:03:00|2083.67|2083.17|2083.92|2083.42|2084.17|2083.67|2083.42|2082.92|37
1646298190000|2022-03-03 09:03:10|2083.79|2083.29|2083.92|2083.42|2083.92|2083.42|2083.67|2083.17|15
1646298200000|2022-03-03 09:03:20|2083.67|2083.17|2083.17|2082.67|2083.67|2083.17|2083.17|2082.67|18
1646298210000|2022-03-03 09:03:30|2082.92|2082.42|2082.79|2082.29|2083.17|2082.67|2082.67|2082.17|57
1646298220000|2022-03-03 09:03:40|2082.67|2082.17|2082.79|2082.29|2083.29|2082.79|2082.67|2082.17|183
1646298230000|2022-03-03 09:03:50|2082.67|2082.17|2082.92|2082.42|2083.17|2082.67|2082.67|2082.17|35
1646298240000|2022-03-03 09:04:00|2082.79|2082.29|2082.17|2081.67|2082.79|2082.29|2082.17|2081.67|65
1646298250000|2022-03-03 09:04:10|2082.04|2081.54|2082.17|2081.67|2082.17|2081.67|2082.04|2081.54|22
1646298260000|2022-03-03 09:04:20|2081.67|2081.17|2081.42|2080.92|2081.92|2081.42|2081.42|2080.92|50
1646298270000|2022-03-03 09:04:30|2081.54|2081.04|2081.67|2081.17|2081.67|2081.17|2081.54|2081.04|117
1646298280000|2022-03-03 09:04:40|2082.17|2081.67|2082.42|2081.92|2082.42|2081.92|2082.17|2081.67|135
1646298290000|2022-03-03 09:04:50|2082.67|2082.17|2083.42|2082.92|2083.79|2083.29|2082.67|2082.17|307
1646298300000|2022-03-03 09:05:00|2083.67|2083.17|2083.67|2083.17|2083.67|2083.17|2083.17|2082.67|46
1646298310000|2022-03-03 09:05:10|2083.79|2083.29|2084.42|2083.92|2084.42|2083.92|2083.79|2083.29|27
1646298320000|2022-03-03 09:05:20|2084.54|2084.04|2084.92|2084.42|2085.17|2084.67|2084.54|2084.04|25
1646298330000|2022-03-03 09:05:30|2084.67|2084.17|2084.29|2083.79|2084.79|2084.29|2084.17|2083.67|72
1646298340000|2022-03-03 09:05:40|2084.17|2083.67|2083.92|2083.42|2084.42|2083.92|2083.92|2083.42|94
1646298350000|2022-03-03 09:05:50|2084.17|2083.67|2084.42|2083.92|2084.42|2083.92|2084.04|2083.54|70
1646298360000|2022-03-03 09:06:00|2084.67|2084.17|2084.67|2084.17|2084.79|2084.29|2084.67|2084.17|36
1646298370000|2022-03-03 09:06:10|2084.79|2084.29|2084.67|2084.17|2084.92|2084.42|2084.67|2084.17|23
1646298380000|2022-03-03 09:06:20|2084.42|2083.92|2083.92|2083.42|2084.42|2083.92|2083.92|2083.42|26
1646298390000|2022-03-03 09:06:30|2083.67|2083.17|2083.92|2083.42|2083.92|2083.42|2083.42|2082.92|278
1646298400000|2022-03-03 09:06:40|2084.17|2083.67|2084.42|2083.92|2084.67|2084.17|2084.17|2083.67|56
1646298410000|2022-03-03 09:06:50|2084.17|2083.67|2084.67|2084.17|2084.67|2084.17|2084.17|2083.67|31
1646298420000|2022-03-03 09:07:00|2084.42|2083.92|2084.67|2084.17|2084.67|2084.17|2084.29|2083.79|16
1646298430000|2022-03-03 09:07:10|2084.92|2084.42|2084.42|2083.92|2085.92|2085.42|2084.42|2083.92|255
1646298440000|2022-03-03 09:07:20|2084.29|2083.79|2083.54|2083.04|2084.29|2083.79|2083.54|2083.04|43
1646298450000|2022-03-03 09:07:30|2083.67|2083.17|2083.17|2082.67|2083.67|2083.17|2083.17|2082.67|32
1646298460000|2022-03-03 09:07:40|2083.42|2082.92|2082.67|2082.17|2083.42|2082.92|2082.67|2082.17|57
1646298470000|2022-03-03 09:07:50|2082.54|2082.04|2082.17|2081.67|2082.67|2082.17|2082.17|2081.67|32
1646298480000|2022-03-03 09:08:00|2082.29|2081.79|2082.67|2082.17|2082.67|2082.17|2082.17|2081.67|57
1646298490000|2022-03-03 09:08:10|2082.54|2082.04|2082.17|2081.67|2082.92|2082.42|2082.17|2081.67|39
1646298500000|2022-03-03 09:08:20|2082.29|2081.79|2082.42|2081.92|2082.54|2082.04|2082.17|2081.67|38
1646298510000|2022-03-03 09:08:30|2082.67|2082.17|2082.17|2081.67|2082.67|2082.17|2081.92|2081.42|32
1646298520000|2022-03-03 09:08:40|2082.04|2081.54|2083.67|2083.17|2083.67|2083.17|2081.92|2081.42|127
1646298530000|2022-03-03 09:08:50|2083.54|2083.04|2083.17|2082.67|2083.67|2083.17|2083.17|2082.67|50
1646298540000|2022-03-03 09:09:00|2083.29|2082.79|2083.67|2083.17|2083.67|2083.17|2083.17|2082.67|52
1646298550000|2022-03-03 09:09:10|2083.54|2083.04|2082.67|2082.17|2083.54|2083.04|2082.42|2081.92|47
1646298560000|2022-03-03 09:09:20|2082.42|2081.92|2081.17|2080.67|2082.42|2081.92|2081.17|2080.67|99
1646298570000|2022-03-03 09:09:30|2081.29|2080.79|2080.42|2079.92|2081.29|2080.79|2080.42|2079.92|60
1646298580000|2022-03-03 09:09:40|2080.17|2079.67|2079.92|2079.42|2080.29|2079.79|2079.79|2079.29|37
1646298590000|2022-03-03 09:09:50|2079.79|2079.29|2079.54|2079.04|2079.92|2079.42|2079.42|2078.92|66
1646298600000|2022-03-03 09:10:00|2079.92|2079.42|2079.42|2078.92|2079.92|2079.42|2079.42|2078.92|61
1646298610000|2022-03-03 09:10:10|2079.29|2078.79|2079.17|2078.67|2079.54|2079.04|2078.79|2078.29|88
1646298620000|2022-03-03 09:10:20|2079.04|2078.54|2079.67|2079.17|2079.79|2079.29|2079.04|2078.54|70
1646298630000|2022-03-03 09:10:30|2079.42|2078.92|2079.54|2079.04|2079.67|2079.17|2079.42|2078.92|40
1646298640000|2022-03-03 09:10:40|2079.67|2079.17|2079.67|2079.17|2080.54|2080.04|2079.54|2079.04|156
1646298650000|2022-03-03 09:10:50|2079.54|2079.04|2078.67|2078.17|2079.54|2079.04|2078.54|2078.04|73
1646298660000|2022-03-03 09:11:00|2078.42|2077.92|2078.42|2077.92|2078.67|2078.17|2077.92|2077.42|69
1646298670000|2022-03-03 09:11:10|2078.54|2078.04|2078.67|2078.17|2078.67|2078.17|2077.92|2077.42|19
1646298680000|2022-03-03 09:11:20|2078.42|2077.92|2078.17|2077.67|2078.42|2077.92|2077.92|2077.42|67
1646298690000|2022-03-03 09:11:30|2078.42|2077.92|2078.92|2078.42|2078.92|2078.42|2078.42|2077.92|44
1646298700000|2022-03-03 09:11:40|2078.79|2078.29|2078.92|2078.42|2079.17|2078.67|2078.79|2078.29|34
1646298710000|2022-03-03 09:11:50|2079.17|2078.67|2080.92|2080.42|2081.04|2080.54|2079.17|2078.67|69
1646298720000|2022-03-03 09:12:00|2081.04|2080.54|2081.42|2080.92|2081.42|2080.92|2080.42|2079.92|86
1646298730000|2022-03-03 09:12:10|2081.54|2081.04|2081.42|2080.92|2082.42|2081.92|2081.17|2080.67|65
1646298740000|2022-03-03 09:12:20|2081.54|2081.04|2081.79|2081.29|2082.42|2081.92|2081.42|2080.92|35
1646298750000|2022-03-03 09:12:30|2081.92|2081.42|2081.17|2080.67|2081.92|2081.42|2081.04|2080.54|47
1646298760000|2022-03-03 09:12:40|2081.29|2080.79|2080.54|2080.04|2081.42|2080.92|2080.17|2079.67|108
1646298770000|2022-03-03 09:12:50|2080.42|2079.92|2079.67|2079.17|2080.42|2079.92|2079.42|2078.92|79
1646298780000|2022-03-03 09:13:00|2079.42|2078.92|2079.17|2078.67|2079.54|2079.04|2078.92|2078.42|36
1646298790000|2022-03-03 09:13:10|2079.04|2078.54|2078.92|2078.42|2079.17|2078.67|2078.67|2078.17|61
1646298800000|2022-03-03 09:13:20|2079.04|2078.54|2078.79|2078.29|2079.04|2078.54|2078.67|2078.17|27
1646298810000|2022-03-03 09:13:30|2078.67|2078.17|2079.04|2078.54|2079.29|2078.79|2078.67|2078.17|46
1646298820000|2022-03-03 09:13:40|2079.17|2078.67|2078.92|2078.42|2079.17|2078.67|2078.92|2078.42|13
1646298830000|2022-03-03 09:13:50|2078.42|2077.92|2078.67|2078.17|2078.92|2078.42|2078.42|2077.92|27
1646298840000|2022-03-03 09:14:00|2078.42|2077.92|2079.17|2078.67|2079.42|2078.92|2078.42|2077.92|62
1646298850000|2022-03-03 09:14:10|2078.92|2078.42|2078.67|2078.17|2079.17|2078.67|2078.54|2078.04|36
1646298860000|2022-03-03 09:14:20|2078.79|2078.29|2079.04|2078.54|2079.04|2078.54|2078.67|2078.17|21
1646298870000|2022-03-03 09:14:30|2078.92|2078.42|2078.92|2078.42|2079.17|2078.67|2078.67|2078.17|48
1646298880000|2022-03-03 09:14:40|2078.67|2078.17|2078.67|2078.17|2078.67|2078.17|2078.42|2077.92|53
1646298890000|2022-03-03 09:14:50|2078.54|2078.04|2078.92|2078.42|2078.92|2078.42|2078.42|2077.92|33
1646298900000|2022-03-03 09:15:00|2079.04|2078.54|2078.42|2077.92|2079.04|2078.54|2078.42|2077.92|50
1646298910000|2022-03-03 09:15:10|2078.54|2078.04|2077.79|2077.29|2078.67|2078.17|2077.79|2077.29|130
1646298920000|2022-03-03 09:15:20|2077.92|2077.42|2077.17|2076.67|2078.04|2077.54|2077.17|2076.67|44
1646298930000|2022-03-03 09:15:30|2076.92|2076.42|2076.92|2076.42|2077.17|2076.67|2076.79|2076.29|111
1646298940000|2022-03-03 09:15:40|2076.79|2076.29|2076.67|2076.17|2076.92|2076.42|2076.67|2076.17|18
1646298950000|2022-03-03 09:15:50|2076.79|2076.29|2076.92|2076.42|2076.92|2076.42|2076.67|2076.17|29
1646298960000|2022-03-03 09:16:00|2077.17|2076.67|2076.67|2076.17|2077.67|2077.17|2076.67|2076.17|136
1646298970000|2022-03-03 09:16:10|2076.54|2076.04|2077.92|2077.42|2077.92|2077.42|2076.54|2076.04|67
1646298980000|2022-03-03 09:16:20|2078.17|2077.67|2078.42|2077.92|2078.92|2078.42|2078.17|2077.67|44
1646298990000|2022-03-03 09:16:30|2078.54|2078.04|2078.17|2077.67|2078.67|2078.17|2077.92|2077.42|63
1646299000000|2022-03-03 09:16:40|2078.04|2077.54|2077.92|2077.42|2078.17|2077.67|2077.42|2076.92|77
1646299010000|2022-03-03 09:16:50|2077.67|2077.17|2079.67|2079.17|2080.92|2080.42|2077.67|2077.17|263
1646299020000|2022-03-03 09:17:00|2080.04|2079.54|2079.79|2079.29|2080.92|2080.42|2079.29|2078.79|221
1646299030000|2022-03-03 09:17:10|2079.67|2079.17|2078.17|2077.67|2079.67|2079.17|2078.04|2077.54|37
1646299040000|2022-03-03 09:17:20|2078.42|2077.92|2077.92|2077.42|2078.67|2078.17|2077.79|2077.29|205
1646299050000|2022-03-03 09:17:30|2078.04|2077.54|2077.42|2076.92|2078.17|2077.67|2077.17|2076.67|95
1646299060000|2022-03-03 09:17:40|2077.29|2076.79|2076.17|2075.67|2077.29|2076.79|2075.92|2075.42|206
1646299070000|2022-03-03 09:17:50|2075.92|2075.42|2076.42|2075.92|2076.92|2076.42|2075.92|2075.42|173
1646299080000|2022-03-03 09:18:00|2076.67|2076.17|2077.17|2076.67|2077.29|2076.79|2076.42|2075.92|91
1646299090000|2022-03-03 09:18:10|2077.29|2076.79|2077.92|2077.42|2078.42|2077.92|2076.92|2076.42|46
1646299100000|2022-03-03 09:18:20|2077.79|2077.29|2078.17|2077.67|2078.17|2077.67|2077.42|2076.92|29
1646299110000|2022-03-03 09:18:30|2078.04|2077.54|2078.17|2077.67|2078.17|2077.67|2077.67|2077.17|28
1646299120000|2022-03-03 09:18:40|2078.29|2077.79|2078.42|2077.92|2078.54|2078.04|2078.17|2077.67|30
1646299130000|2022-03-03 09:18:50|2078.54|2078.04|2077.17|2076.67|2078.67|2078.17|2077.17|2076.67|67
1646299140000|2022-03-03 09:19:00|2077.04|2076.54|2077.17|2076.67|2077.42|2076.92|2076.92|2076.42|59
1646299150000|2022-03-03 09:19:10|2077.29|2076.79|2077.67|2077.17|2077.67|2077.17|2076.92|2076.42|47
1646299160000|2022-03-03 09:19:20|2077.79|2077.29|2077.42|2076.92|2077.79|2077.29|2076.92|2076.42|56
1646299170000|2022-03-03 09:19:30|2077.67|2077.17|2077.17|2076.67|2077.92|2077.42|2076.92|2076.42|29
1646299180000|2022-03-03 09:19:40|2076.92|2076.42|2077.17|2076.67|2077.17|2076.67|2076.92|2076.42|43
1646299190000|2022-03-03 09:19:50|2077.04|2076.54|2077.54|2077.04|2077.67|2077.17|2076.92|2076.42|34
1646299200000|2022-03-03 09:20:00|2077.67|2077.17|2077.92|2077.42|2078.04|2077.54|2077.42|2076.92|41
1646299210000|2022-03-03 09:20:10|2078.04|2077.54|2078.92|2078.42|2079.17|2078.67|2077.92|2077.42|99
1646299220000|2022-03-03 09:20:20|2078.67|2078.17|2078.54|2078.04|2078.67|2078.17|2078.17|2077.67|35
1646299230000|2022-03-03 09:20:30|2078.67|2078.17|2077.92|2077.42|2078.67|2078.17|2077.92|2077.42|21
1646299240000|2022-03-03 09:20:40|2077.42|2076.92|2076.79|2076.29|2077.42|2076.92|2076.67|2076.17|195
1646299250000|2022-03-03 09:20:50|2076.67|2076.17|2076.79|2076.29|2076.92|2076.42|2076.42|2075.92|100
1646299260000|2022-03-03 09:21:00|2076.67|2076.17|2075.92|2075.42|2076.67|2076.17|2075.67|2075.17|75
1646299270000|2022-03-03 09:21:10|2076.04|2075.54|2076.17|2075.67|2076.29|2075.79|2075.92|2075.42|84
1646299280000|2022-03-03 09:21:20|2075.92|2075.42|2075.67|2075.17|2076.17|2075.67|2075.42|2074.92|132
1646299290000|2022-03-03 09:21:30|2075.54|2075.04|2075.92|2075.42|2076.92|2076.42|2075.54|2075.04|190
1646299300000|2022-03-03 09:21:40|2076.04|2075.54|2075.17|2074.67|2076.17|2075.67|2074.92|2074.42|102
1646299310000|2022-03-03 09:21:50|2075.29|2074.79|2075.54|2075.04|2075.67|2075.17|2075.17|2074.67|48
1646299320000|2022-03-03 09:22:00|2075.42|2074.92|2074.92|2074.42|2075.67|2075.17|2074.92|2074.42|83
1646299330000|2022-03-03 09:22:10|2075.04|2074.54|2074.17|2073.67|2075.17|2074.67|2074.17|2073.67|111
1646299340000|2022-03-03 09:22:20|2074.29|2073.79|2074.17|2073.67|2074.42|2073.92|2073.92|2073.42|104
1646299350000|2022-03-03 09:22:30|2074.29|2073.79|2074.17|2073.67|2074.42|2073.92|2074.17|2073.67|44
1646299360000|2022-03-03 09:22:40|2074.04|2073.54|2074.17|2073.67|2074.42|2073.92|2074.04|2073.54|55
1646299370000|2022-03-03 09:22:50|2074.29|2073.79|2074.67|2074.17|2074.67|2074.17|2073.92|2073.42|112
1646299380000|2022-03-03 09:23:00|2074.92|2074.42|2075.67|2075.17|2076.17|2075.67|2074.92|2074.42|42
1646299390000|2022-03-03 09:23:10|2075.54|2075.04|2075.17|2074.67|2075.79|2075.29|2074.92|2074.42|35
1646299400000|2022-03-03 09:23:20|2075.04|2074.54|2074.54|2074.04|2075.04|2074.54|2074.42|2073.92|17
1646299410000|2022-03-03 09:23:30|2074.67|2074.17|2074.42|2073.92|2075.17|2074.67|2074.42|2073.92|30
1646299420000|2022-03-03 09:23:40|2074.67|2074.17|2074.42|2073.92|2074.92|2074.42|2074.17|2073.67|148
1646299430000|2022-03-03 09:23:50|2074.29|2073.79|2073.79|2073.29|2074.29|2073.79|2073.67|2073.17|51
1646299440000|2022-03-03 09:24:00|2073.92|2073.42|2074.17|2073.67|2074.67|2074.17|2073.92|2073.42|85
1646299450000|2022-03-03 09:24:10|2073.92|2073.42|2074.67|2074.17|2074.67|2074.17|2073.79|2073.29|25
1646299460000|2022-03-03 09:24:20|2074.79|2074.29|2074.79|2074.29|2074.92|2074.42|2074.42|2073.92|74
1646299470000|2022-03-03 09:24:30|2074.92|2074.42|2075.04|2074.54|2075.42|2074.92|2074.79|2074.29|27
1646299480000|2022-03-03 09:24:40|2074.92|2074.42|2075.17|2074.67|2075.17|2074.67|2074.79|2074.29|8
1646299490000|2022-03-03 09:24:50|2075.04|2074.54|2074.92|2074.42|2075.17|2074.67|2074.92|2074.42|7
1646299500000|2022-03-03 09:25:00|2075.04|2074.54|2075.92|2075.42|2076.17|2075.67|2075.04|2074.54|61
1646299510000|2022-03-03 09:25:10|2075.67|2075.17|2076.42|2075.92|2076.92|2076.42|2075.54|2075.04|124
1646299520000|2022-03-03 09:25:20|2076.17|2075.67|2076.42|2075.92|2076.67|2076.17|2075.92|2075.42|46
1646299530000|2022-03-03 09:25:30|2076.29|2075.79|2076.42|2075.92|2076.42|2075.92|2076.17|2075.67|30
1646299540000|2022-03-03 09:25:40|2076.67|2076.17|2076.92|2076.42|2077.04|2076.54|2076.42|2075.92|59
1646299550000|2022-03-03 09:25:50|2076.79|2076.29|2076.42|2075.92|2076.92|2076.42|2076.42|2075.92|32
1646299560000|2022-03-03 09:26:00|2076.54|2076.04|2077.04|2076.54|2077.17|2076.67|2076.42|2075.92|38
1646299570000|2022-03-03 09:26:10|2076.92|2076.42|2077.04|2076.54|2077.29|2076.79|2076.79|2076.29|30
1646299580000|2022-03-03 09:26:20|2077.17|2076.67|2077.17|2076.67|2077.54|2077.04|2077.04|2076.54|30
1646299590000|2022-03-03 09:26:30|2077.29|2076.79|2077.42|2076.92|2077.67|2077.17|2077.29|2076.79|12
1646299600000|2022-03-03 09:26:40|2077.54|2077.04|2077.92|2077.42|2078.04|2077.54|2077.54|2077.04|49
1646299610000|2022-03-03 09:26:50|2077.79|2077.29|2077.92|2077.42|2078.17|2077.67|2077.67|2077.17|20
1646299620000|2022-03-03 09:27:00|2077.67|2077.17|2078.29|2077.79|2078.29|2077.79|2077.54|2077.04|109
1646299630000|2022-03-03 09:27:10|2078.17|2077.67|2077.67|2077.17|2078.42|2077.92|2077.67|2077.17|18
1646299640000|2022-03-03 09:27:20|2077.79|2077.29|2077.42|2076.92|2077.92|2077.42|2076.92|2076.42|38
1646299650000|2022-03-03 09:27:30|2077.67|2077.17|2077.92|2077.42|2077.92|2077.42|2077.54|2077.04|140
1646299660000|2022-03-03 09:27:40|2077.42|2076.92|2077.54|2077.04|2077.67|2077.17|2076.92|2076.42|107
1646299670000|2022-03-03 09:27:50|2077.67|2077.17|2077.17|2076.67|2077.67|2077.17|2077.17|2076.67|29
1646299680000|2022-03-03 09:28:00|2076.92|2076.42|2076.67|2076.17|2077.17|2076.67|2076.54|2076.04|41
1646299690000|2022-03-03 09:28:10|2076.79|2076.29|2076.92|2076.42|2077.17|2076.67|2076.79|2076.29|39
1646299700000|2022-03-03 09:28:20|2077.17|2076.67|2077.29|2076.79|2077.42|2076.92|2077.17|2076.67|55
1646299710000|2022-03-03 09:28:30|2077.42|2076.92|2076.42|2075.92|2077.42|2076.92|2076.42|2075.92|34
1646299720000|2022-03-03 09:28:40|2076.29|2075.79|2076.54|2076.04|2076.54|2076.04|2076.17|2075.67|17
1646299730000|2022-03-03 09:28:50|2076.67|2076.17|2076.04|2075.54|2076.67|2076.17|2076.04|2075.54|81
1646299740000|2022-03-03 09:29:00|2075.92|2075.42|2075.17|2074.67|2075.92|2075.42|2075.17|2074.67|39
1646299750000|2022-03-03 09:29:10|2075.29|2074.79|2074.92|2074.42|2075.29|2074.79|2074.92|2074.42|18
1646299760000|2022-03-03 09:29:20|2074.67|2074.17|2074.67|2074.17|2074.79|2074.29|2074.67|2074.17|63
1646299770000|2022-03-03 09:29:30|2074.79|2074.29|2075.17|2074.67|2075.29|2074.79|2074.79|2074.29|30
1646299780000|2022-03-03 09:29:40|2074.92|2074.42|2074.67|2074.17|2074.92|2074.42|2074.42|2073.92|81
1646299790000|2022-03-03 09:29:50|2074.42|2073.92|2073.54|2073.04|2074.42|2073.92|2073.17|2072.67|107
1646299800000|2022-03-03 09:30:00|2073.67|2073.17|2074.42|2073.92|2074.92|2074.42|2073.67|2073.17|48
1646299810000|2022-03-03 09:30:10|2074.29|2073.79|2072.92|2072.42|2074.42|2073.92|2072.92|2072.42|161
1646299820000|2022-03-03 09:30:20|2073.17|2072.67|2073.92|2073.42|2073.92|2073.42|2073.04|2072.54|18
1646299830000|2022-03-03 09:30:30|2073.79|2073.29|2073.54|2073.04|2073.92|2073.42|2073.17|2072.67|38
1646299840000|2022-03-03 09:30:40|2073.42|2072.92|2073.67|2073.17|2073.79|2073.29|2073.17|2072.67|41
1646299850000|2022-03-03 09:30:50|2073.42|2072.92|2073.17|2072.67|2073.54|2073.04|2072.79|2072.29|80
1646299860000|2022-03-03 09:31:00|2073.42|2072.92|2073.17|2072.67|2073.92|2073.42|2073.17|2072.67|48
1646299870000|2022-03-03 09:31:10|2072.92|2072.42|2073.17|2072.67|2073.17|2072.67|2072.42|2071.92|40
1646299880000|2022-03-03 09:31:20|2073.29|2072.79|2073.04|2072.54|2073.67|2073.17|2072.79|2072.29|27
1646299890000|2022-03-03 09:31:30|2073.17|2072.67|2073.17|2072.67|2073.29|2072.79|2072.92|2072.42|29
1646299900000|2022-03-03 09:31:40|2073.29|2072.79|2073.79|2073.29|2074.54|2074.04|2073.29|2072.79|112
1646299910000|2022-03-03 09:31:50|2073.92|2073.42|2073.17|2072.67|2073.92|2073.42|2073.17|2072.67|28
1646299920000|2022-03-03 09:32:00|2073.42|2072.92|2073.42|2072.92|2073.67|2073.17|2073.17|2072.67|13
1646299930000|2022-03-03 09:32:10|2073.54|2073.04|2073.67|2073.17|2073.92|2073.42|2073.42|2072.92|91
1646299940000|2022-03-03 09:32:20|2073.79|2073.29|2073.67|2073.17|2074.42|2073.92|2073.67|2073.17|71
1646299950000|2022-03-03 09:32:30|2073.42|2072.92|2072.67|2072.17|2073.42|2072.92|2072.67|2072.17|28
1646299960000|2022-03-03 09:32:40|2072.42|2071.92|2073.17|2072.67|2073.17|2072.67|2072.42|2071.92|39
1646299970000|2022-03-03 09:32:50|2073.04|2072.54|2073.17|2072.67|2073.17|2072.67|2072.67|2072.17|29
1646299980000|2022-03-03 09:33:00|2073.04|2072.54|2073.42|2072.92|2073.67|2073.17|2072.92|2072.42|33
1646299990000|2022-03-03 09:33:10|2073.54|2073.04|2072.67|2072.17|2073.67|2073.17|2072.67|2072.17|25
1646300000000|2022-03-03 09:33:20|2072.79|2072.29|2073.29|2072.79|2073.29|2072.79|2072.79|2072.29|14
1646300010000|2022-03-03 09:33:30|2073.17|2072.67|2073.79|2073.29|2074.04|2073.54|2073.17|2072.67|66
1646300020000|2022-03-03 09:33:40|2073.67|2073.17|2073.92|2073.42|2073.92|2073.42|2073.42|2072.92|27
1646300030000|2022-03-03 09:33:50|2074.04|2073.54|2073.54|2073.04|2074.04|2073.54|2073.42|2072.92|56
1646300040000|2022-03-03 09:34:00|2073.42|2072.92|2073.42|2072.92|2073.92|2073.42|2073.17|2072.67|112
1646300050000|2022-03-03 09:34:10|2073.29|2072.79|2072.92|2072.42|2073.42|2072.92|2072.92|2072.42|14
1646300060000|2022-03-03 09:34:20|2073.04|2072.54|2074.17|2073.67|2074.17|2073.67|2072.42|2071.92|144
1646300070000|2022-03-03 09:34:30|2074.29|2073.79|2073.54|2073.04|2074.42|2073.92|2073.54|2073.04|44
1646300080000|2022-03-03 09:34:40|2073.42|2072.92|2073.42|2072.92|2073.54|2073.04|2072.92|2072.42|38
1646300090000|2022-03-03 09:34:50|2073.29|2072.79|2073.42|2072.92|2073.42|2072.92|2073.17|2072.67|27
1646300100000|2022-03-03 09:35:00|2073.29|2072.79|2073.17|2072.67|2073.42|2072.92|2072.92|2072.42|23
1646300110000|2022-03-03 09:35:10|2073.42|2072.92|2073.42|2072.92|2073.54|2073.04|2072.79|2072.29|137
1646300120000|2022-03-03 09:35:20|2073.17|2072.67|2073.67|2073.17|2073.67|2073.17|2073.04|2072.54|32
1646300130000|2022-03-03 09:35:30|2073.54|2073.04|2073.17|2072.67|2073.67|2073.17|2073.17|2072.67|46
1646300140000|2022-03-03 09:35:40|2073.67|2073.17|2073.67|2073.17|2073.79|2073.29|2073.42|2072.92|16
1646300150000|2022-03-03 09:35:50|2073.79|2073.29|2074.17|2073.67|2074.29|2073.79|2073.79|2073.29|16
1646300160000|2022-03-03 09:36:00|2074.42|2073.92|2074.17|2073.67|2074.92|2074.42|2074.17|2073.67|44
1646300170000|2022-03-03 09:36:10|2073.92|2073.42|2074.29|2073.79|2074.42|2073.92|2073.92|2073.42|37
1646300180000|2022-03-03 09:36:20|2074.17|2073.67|2074.54|2074.04|2074.67|2074.17|2074.17|2073.67|38
1646300190000|2022-03-03 09:36:30|2074.42|2073.92|2074.17|2073.67|2074.42|2073.92|2073.92|2073.42|18
1646300200000|2022-03-03 09:36:40|2074.29|2073.79|2074.67|2074.17|2074.92|2074.42|2074.29|2073.79|17
1646300210000|2022-03-03 09:36:50|2074.92|2074.42|2074.42|2073.92|2074.92|2074.42|2074.17|2073.67|48
1646300220000|2022-03-03 09:37:00|2074.54|2074.04|2074.42|2073.92|2074.67|2074.17|2074.17|2073.67|64
1646300230000|2022-03-03 09:37:10|2074.54|2074.04|2074.42|2073.92|2074.92|2074.42|2074.42|2073.92|18
1646300240000|2022-03-03 09:37:20|2074.17|2073.67|2074.42|2073.92|2074.42|2073.92|2074.17|2073.67|12
1646300250000|2022-03-03 09:37:30|2074.29|2073.79|2073.92|2073.42|2074.29|2073.79|2073.79|2073.29|61
1646300260000|2022-03-03 09:37:40|2073.42|2072.92|2072.79|2072.29|2073.42|2072.92|2072.54|2072.04|144
1646300270000|2022-03-03 09:37:50|2072.67|2072.17|2073.67|2073.17|2073.79|2073.29|2072.42|2071.92|60
1646300280000|2022-03-03 09:38:00|2073.42|2072.92|2072.92|2072.42|2073.54|2073.04|2072.92|2072.42|37
1646300290000|2022-03-03 09:38:10|2073.04|2072.54|2072.92|2072.42|2073.54|2073.04|2072.92|2072.42|30
1646300300000|2022-03-03 09:38:20|2073.04|2072.54|2072.92|2072.42|2073.17|2072.67|2072.67|2072.17|24
1646300310000|2022-03-03 09:38:30|2073.42|2072.92|2073.17|2072.67|2073.67|2073.17|2073.17|2072.67|39
1646300320000|2022-03-03 09:38:40|2072.92|2072.42|2073.67|2073.17|2074.04|2073.54|2072.42|2071.92|150
1646300330000|2022-03-03 09:38:50|2073.79|2073.29|2072.92|2072.42|2073.79|2073.29|2072.92|2072.42|51
1646300340000|2022-03-03 09:39:00|2072.79|2072.29|2072.29|2071.79|2072.79|2072.29|2072.29|2071.79|42
1646300350000|2022-03-03 09:39:10|2072.54|2072.04|2072.54|2072.04|2072.67|2072.17|2072.42|2071.92|27
1646300360000|2022-03-03 09:39:20|2072.42|2071.92|2072.42|2071.92|2072.54|2072.04|2072.17|2071.67|35
1646300370000|2022-03-03 09:39:30|2072.17|2071.67|2071.92|2071.42|2072.42|2071.92|2071.92|2071.42|47
1646300380000|2022-03-03 09:39:40|2072.04|2071.54|2071.42|2070.92|2072.04|2071.54|2071.17|2070.67|91
1646300390000|2022-03-03 09:39:50|2071.67|2071.17|2071.67|2071.17|2071.92|2071.42|2071.29|2070.79|61
1646300400000|2022-03-03 09:40:00|2071.79|2071.29|2072.04|2071.54|2072.67|2072.17|2071.79|2071.29|35
1646300410000|2022-03-03 09:40:10|2071.92|2071.42|2071.92|2071.42|2071.92|2071.42|2071.42|2070.92|67
1646300420000|2022-03-03 09:40:20|2072.04|2071.54|2072.17|2071.67|2072.17|2071.67|2072.04|2071.54|13
1646300430000|2022-03-03 09:40:30|2072.04|2071.54|2071.92|2071.42|2072.17|2071.67|2071.54|2071.04|102
1646300440000|2022-03-03 09:40:40|2072.17|2071.67|2071.92|2071.42|2072.17|2071.67|2071.92|2071.42|21
1646300450000|2022-03-03 09:40:50|2072.04|2071.54|2072.42|2071.92|2072.67|2072.17|2072.04|2071.54|31
1646300460000|2022-03-03 09:41:00|2072.54|2072.04|2072.67|2072.17|2072.67|2072.17|2071.92|2071.42|42
1646300470000|2022-03-03 09:41:10|2072.92|2072.42|2073.67|2073.17|2073.79|2073.29|2072.92|2072.42|57
1646300480000|2022-03-03 09:41:20|2073.92|2073.42|2074.29|2073.79|2074.29|2073.79|2073.67|2073.17|88
1646300490000|2022-03-03 09:41:30|2074.17|2073.67|2073.67|2073.17|2074.29|2073.79|2073.67|2073.17|54
1646300500000|2022-03-03 09:41:40|2073.79|2073.29|2074.42|2073.92|2074.42|2073.92|2073.67|2073.17|24
1646300510000|2022-03-03 09:41:50|2074.29|2073.79|2074.17|2073.67|2074.42|2073.92|2074.04|2073.54|22
1646300520000|2022-03-03 09:42:00|2074.54|2074.04|2074.54|2074.04|2074.79|2074.29|2074.42|2073.92|82
1646300530000|2022-03-03 09:42:10|2074.42|2073.92|2074.67|2074.17|2074.92|2074.42|2074.42|2073.92|18
1646300540000|2022-03-03 09:42:20|2074.42|2073.92|2074.67|2074.17|2074.67|2074.17|2074.17|2073.67|31
1646300550000|2022-03-03 09:42:30|2074.54|2074.04|2074.04|2073.54|2074.54|2074.04|2074.04|2073.54|12
1646300560000|2022-03-03 09:42:40|2074.17|2073.67|2073.54|2073.04|2074.17|2073.67|2072.92|2072.42|69
1646300570000|2022-03-03 09:42:50|2073.29|2072.79|2073.67|2073.17|2073.79|2073.29|2073.29|2072.79|12
1646300580000|2022-03-03 09:43:00|2073.92|2073.42|2074.17|2073.67|2074.17|2073.67|2073.79|2073.29|21
1646300590000|2022-03-03 09:43:10|2074.42|2073.92|2074.67|2074.17|2074.67|2074.17|2074.42|2073.92|43
1646300600000|2022-03-03 09:43:20|2074.92|2074.42|2075.17|2074.67|2075.17|2074.67|2074.42|2073.92|27
1646300610000|2022-03-03 09:43:30|2075.04|2074.54|2074.79|2074.29|2075.17|2074.67|2074.67|2074.17|8
1646300620000|2022-03-03 09:43:40|2074.67|2074.17|2074.67|2074.17|2074.92|2074.42|2074.17|2073.67|33
1646300630000|2022-03-03 09:43:50|2074.79|2074.29|2074.67|2074.17|2074.92|2074.42|2074.42|2073.92|30
1646300640000|2022-03-03 09:44:00|2074.79|2074.29|2074.42|2073.92|2074.79|2074.29|2074.29|2073.79|11
1646300650000|2022-03-03 09:44:10|2074.67|2074.17|2074.67|2074.17|2075.04|2074.54|2074.67|2074.17|17
1646300660000|2022-03-03 09:44:20|2074.54|2074.04|2074.42|2073.92|2074.54|2074.04|2074.17|2073.67|16
1646300670000|2022-03-03 09:44:30|2074.17|2073.67|2074.67|2074.17|2074.67|2074.17|2074.17|2073.67|12
1646300680000|2022-03-03 09:44:40|2074.54|2074.04|2074.29|2073.79|2074.67|2074.17|2074.17|2073.67|8
1646300690000|2022-03-03 09:44:50|2074.42|2073.92|2074.67|2074.17|2074.67|2074.17|2074.42|2073.92|4
1646300700000|2022-03-03 09:45:00|2074.54|2074.04|2074.42|2073.92|2074.67|2074.17|2074.42|2073.92|24
1646300710000|2022-03-03 09:45:10|2074.29|2073.79|2074.92|2074.42|2074.92|2074.42|2074.04|2073.54|34
1646300720000|2022-03-03 09:45:20|2075.17|2074.67|2074.92|2074.42|2075.17|2074.67|2074.79|2074.29|24
1646300730000|2022-03-03 09:45:30|2074.67|2074.17|2075.54|2075.04|2075.67|2075.17|2074.67|2074.17|68
1646300740000|2022-03-03 09:45:40|2075.67|2075.17|2075.42|2074.92|2075.67|2075.17|2075.17|2074.67|27
1646300750000|2022-03-03 09:45:50|2075.29|2074.79|2075.17|2074.67|2075.29|2074.79|2074.92|2074.42|14
1646300760000|2022-03-03 09:46:00|2075.04|2074.54|2074.67|2074.17|2075.17|2074.67|2074.67|2074.17|40
1646300770000|2022-03-03 09:46:10|2074.79|2074.29|2075.42|2074.92|2075.42|2074.92|2074.67|2074.17|89
1646300780000|2022-03-03 09:46:20|2075.67|2075.17|2076.17|2075.67|2076.42|2075.92|2075.54|2075.04|57
1646300790000|2022-03-03 09:46:30|2076.04|2075.54|2075.67|2075.17|2076.17|2075.67|2075.67|2075.17|31
1646300800000|2022-03-03 09:46:40|2075.79|2075.29|2075.42|2074.92|2075.92|2075.42|2075.29|2074.79|36
1646300810000|2022-03-03 09:46:50|2075.54|2075.04|2075.67|2075.17|2075.79|2075.29|2075.54|2075.04|38
1646300820000|2022-03-03 09:47:00|2075.79|2075.29|2075.67|2075.17|2075.92|2075.42|2075.54|2075.04|30
1646300830000|2022-03-03 09:47:10|2075.54|2075.04|2074.79|2074.29|2075.54|2075.04|2074.79|2074.29|38
1646300840000|2022-03-03 09:47:20|2074.67|2074.17|2074.92|2074.42|2075.17|2074.67|2074.67|2074.17|78
1646300850000|2022-03-03 09:47:30|2074.67|2074.17|2074.67|2074.17|2074.67|2074.17|2074.42|2073.92|17
1646300860000|2022-03-03 09:47:40|2074.79|2074.29|2074.92|2074.42|2075.17|2074.67|2074.79|2074.29|31
1646300870000|2022-03-03 09:47:50|2074.79|2074.29|2074.67|2074.17|2074.92|2074.42|2074.42|2073.92|15
1646300880000|2022-03-03 09:48:00|2074.92|2074.42|2074.54|2074.04|2074.92|2074.42|2074.54|2074.04|13
1646300890000|2022-03-03 09:48:10|2074.67|2074.17|2074.17|2073.67|2074.67|2074.17|2074.17|2073.67|32
1646300900000|2022-03-03 09:48:20|2074.29|2073.79|2074.17|2073.67|2074.42|2073.92|2074.17|2073.67|27
1646300910000|2022-03-03 09:48:30|2074.04|2073.54|2073.92|2073.42|2074.04|2073.54|2073.92|2073.42|16
1646300920000|2022-03-03 09:48:40|2073.79|2073.29|2073.42|2072.92|2073.92|2073.42|2073.17|2072.67|59
1646300930000|2022-03-03 09:48:50|2073.67|2073.17|2073.42|2072.92|2073.79|2073.29|2073.17|2072.67|62
1646300940000|2022-03-03 09:49:00|2073.29|2072.79|2073.67|2073.17|2073.67|2073.17|2073.17|2072.67|24
1646300950000|2022-03-03 09:49:10|2073.79|2073.29|2074.04|2073.54|2074.04|2073.54|2073.67|2073.17|36
1646300960000|2022-03-03 09:49:20|2074.17|2073.67|2074.92|2074.42|2074.92|2074.42|2073.92|2073.42|50
1646300970000|2022-03-03 09:49:30|2075.04|2074.54|2074.42|2073.92|2075.17|2074.67|2074.42|2073.92|7
1646300980000|2022-03-03 09:49:40|2074.54|2074.04|2073.67|2073.17|2074.54|2074.04|2073.67|2073.17|34
1646300990000|2022-03-03 09:49:50|2073.42|2072.92|2073.42|2072.92|2073.92|2073.42|2073.42|2072.92|22
1646301000000|2022-03-03 09:50:00|2073.54|2073.04|2074.17|2073.67|2074.42|2073.92|2073.42|2072.92|24
1646301010000|2022-03-03 09:50:10|2074.29|2073.79|2074.04|2073.54|2074.42|2073.92|2074.04|2073.54|27
1646301020000|2022-03-03 09:50:20|2073.92|2073.42|2074.04|2073.54|2074.67|2074.17|2073.92|2073.42|64
1646301030000|2022-03-03 09:50:30|2073.92|2073.42|2074.92|2074.42|2074.92|2074.42|2073.92|2073.42|36
1646301040000|2022-03-03 09:50:40|2074.79|2074.29|2074.67|2074.17|2074.79|2074.29|2074.42|2073.92|23
1646301050000|2022-03-03 09:50:50|2074.54|2074.04|2074.92|2074.42|2074.92|2074.42|2074.42|2073.92|36
1646301060000|2022-03-03 09:51:00|2075.42|2074.92|2074.92|2074.42|2075.42|2074.92|2074.67|2074.17|95
1646301070000|2022-03-03 09:51:10|2074.79|2074.29|2074.67|2074.17|2074.79|2074.29|2074.42|2073.92|27
1646301080000|2022-03-03 09:51:20|2074.42|2073.92|2074.42|2073.92|2074.42|2073.92|2074.42|2073.92|5
1646301090000|2022-03-03 09:51:30|2074.04|2073.54|2074.17|2073.67|2074.29|2073.79|2073.92|2073.42|35
1646301100000|2022-03-03 09:51:40|2074.29|2073.79|2074.17|2073.67|2074.29|2073.79|2074.17|2073.67|28
1646301110000|2022-03-03 09:51:50|2074.42|2073.92|2074.17|2073.67|2074.42|2073.92|2073.92|2073.42|22
1646301120000|2022-03-03 09:52:00|2074.42|2073.92|2074.67|2074.17|2074.67|2074.17|2074.17|2073.67|15
1646301130000|2022-03-03 09:52:10|2074.79|2074.29|2075.17|2074.67|2075.42|2074.92|2074.79|2074.29|29
1646301140000|2022-03-03 09:52:20|2074.92|2074.42|2074.67|2074.17|2075.04|2074.54|2074.67|2074.17|29
1646301150000|2022-03-03 09:52:30|2074.54|2074.04|2073.92|2073.42|2074.54|2074.04|2073.92|2073.42|28
1646301160000|2022-03-03 09:52:40|2073.67|2073.17|2073.42|2072.92|2073.92|2073.42|2072.79|2072.29|185
1646301170000|2022-03-03 09:52:50|2073.67|2073.17|2073.79|2073.29|2073.92|2073.42|2073.17|2072.67|31
1646301180000|2022-03-03 09:53:00|2073.92|2073.42|2073.79|2073.29|2074.17|2073.67|2073.67|2073.17|54
1646301190000|2022-03-03 09:53:10|2073.67|2073.17|2073.92|2073.42|2074.17|2073.67|2073.67|2073.17|14
1646301200000|2022-03-03 09:53:20|2073.79|2073.29|2073.17|2072.67|2073.79|2073.29|2073.17|2072.67|6
1646301210000|2022-03-03 09:53:30|2072.92|2072.42|2073.17|2072.67|2073.17|2072.67|2072.92|2072.42|18
1646301220000|2022-03-03 09:53:40|2073.04|2072.54|2072.67|2072.17|2073.04|2072.54|2072.54|2072.04|31
1646301230000|2022-03-03 09:53:50|2072.54|2072.04|2071.92|2071.42|2072.67|2072.17|2071.92|2071.42|15
1646301240000|2022-03-03 09:54:00|2072.04|2071.54|2071.67|2071.17|2072.17|2071.67|2071.29|2070.79|98
1646301250000|2022-03-03 09:54:10|2071.54|2071.04|2070.92|2070.42|2071.54|2071.04|2070.92|2070.42|28
1646301260000|2022-03-03 09:54:20|2071.04|2070.54|2070.92|2070.42|2071.42|2070.92|2070.92|2070.42|38
1646301270000|2022-03-03 09:54:30|2070.79|2070.29|2069.92|2069.42|2070.79|2070.29|2069.92|2069.42|60
1646301280000|2022-03-03 09:54:40|2070.04|2069.54|2069.42|2068.92|2070.04|2069.54|2069.17|2068.67|31
1646301290000|2022-03-03 09:54:50|2069.67|2069.17|2070.17|2069.67|2070.42|2069.92|2069.67|2069.17|129
1646301300000|2022-03-03 09:55:00|2070.04|2069.54|2069.67|2069.17|2070.04|2069.54|2069.42|2068.92|99
1646301310000|2022-03-03 09:55:10|2069.79|2069.29|2068.79|2068.29|2069.79|2069.29|2068.67|2068.17|69
1646301320000|2022-03-03 09:55:20|2068.92|2068.42|2068.42|2067.92|2069.17|2068.67|2068.42|2067.92|69
1646301330000|2022-03-03 09:55:30|2068.54|2068.04|2067.92|2067.42|2068.54|2068.04|2067.79|2067.29|199
1646301340000|2022-03-03 09:55:40|2068.17|2067.67|2068.04|2067.54|2068.17|2067.67|2067.92|2067.42|18
1646301350000|2022-03-03 09:55:50|2067.92|2067.42|2068.42|2067.92|2068.54|2068.04|2067.92|2067.42|39
1646301360000|2022-03-03 09:56:00|2068.29|2067.79|2068.67|2068.17|2068.92|2068.42|2068.17|2067.67|59
1646301370000|2022-03-03 09:56:10|2068.92|2068.42|2068.54|2068.04|2068.92|2068.42|2068.17|2067.67|18
1646301380000|2022-03-03 09:56:20|2068.42|2067.92|2069.17|2068.67|2069.17|2068.67|2068.42|2067.92|16
1646301390000|2022-03-03 09:56:30|2068.92|2068.42|2068.92|2068.42|2069.42|2068.92|2068.92|2068.42|52
1646301400000|2022-03-03 09:56:40|2069.04|2068.54|2069.92|2069.42|2069.92|2069.42|2069.04|2068.54|79
1646301410000|2022-03-03 09:56:50|2069.79|2069.29|2069.92|2069.42|2069.92|2069.42|2069.54|2069.04|49
1646301420000|2022-03-03 09:57:00|2070.04|2069.54|2069.92|2069.42|2070.17|2069.67|2069.67|2069.17|61
1646301430000|2022-03-03 09:57:10|2069.79|2069.29|2070.42|2069.92|2070.42|2069.92|2069.42|2068.92|94
1646301440000|2022-03-03 09:57:20|2070.67|2070.17|2070.29|2069.79|2070.67|2070.17|2070.29|2069.79|15
1646301450000|2022-03-03 09:57:30|2070.17|2069.67|2070.79|2070.29|2070.79|2070.29|2070.17|2069.67|41
1646301460000|2022-03-03 09:57:40|2070.67|2070.17|2071.42|2070.92|2071.42|2070.92|2070.67|2070.17|38
1646301470000|2022-03-03 09:57:50|2071.29|2070.79|2071.29|2070.79|2071.42|2070.92|2070.92|2070.42|40
1646301480000|2022-03-03 09:58:00|2071.42|2070.92|2071.42|2070.92|2071.42|2070.92|2071.04|2070.54|36
1646301490000|2022-03-03 09:58:10|2071.17|2070.67|2071.79|2071.29|2071.79|2071.29|2071.17|2070.67|14
1646301500000|2022-03-03 09:58:20|2071.67|2071.17|2071.54|2071.04|2071.67|2071.17|2071.42|2070.92|27
1646301510000|2022-03-03 09:58:30|2071.67|2071.17|2071.92|2071.42|2071.92|2071.42|2071.67|2071.17|9
1646301520000|2022-03-03 09:58:40|2071.67|2071.17|2072.17|2071.67|2072.17|2071.67|2071.67|2071.17|27
1646301530000|2022-03-03 09:58:50|2072.04|2071.54|2071.79|2071.29|2072.04|2071.54|2071.67|2071.17|63
1646301540000|2022-03-03 09:59:00|2071.92|2071.42|2071.92|2071.42|2072.04|2071.54|2071.92|2071.42|6
1646301550000|2022-03-03 09:59:10|2071.67|2071.17|2071.67|2071.17|2071.67|2071.17|2071.54|2071.04|19
1646301560000|2022-03-03 09:59:20|2071.42|2070.92|2070.92|2070.42|2071.42|2070.92|2070.79|2070.29|21
1646301570000|2022-03-03 09:59:30|2070.42|2069.92|2071.04|2070.54|2071.04|2070.54|2070.42|2069.92|50
1646301580000|2022-03-03 09:59:40|2071.17|2070.67|2072.17|2071.67|2072.17|2071.67|2071.17|2070.67|25
1646301590000|2022-03-03 09:59:50|2072.42|2071.92|2072.42|2071.92|2072.67|2072.17|2072.42|2071.92|42
1646301600000|2022-03-03 10:00:00|2072.29|2071.79|2072.92|2072.42|2072.92|2072.42|2072.17|2071.67|65
1646301610000|2022-03-03 10:00:10|2072.79|2072.29|2072.92|2072.42|2072.92|2072.42|2072.54|2072.04|14
1646301620000|2022-03-03 10:00:20|2073.04|2072.54|2073.42|2072.92|2073.42|2072.92|2073.04|2072.54|25
1646301630000|2022-03-03 10:00:30|2073.67|2073.17|2073.67|2073.17|2074.04|2073.54|2073.42|2072.92|85
1646301640000|2022-03-03 10:00:40|2073.54|2073.04|2073.67|2073.17|2073.67|2073.17|2073.29|2072.79|59
1646301650000|2022-03-03 10:00:50|2073.79|2073.29|2074.17|2073.67|2074.42|2073.92|2073.79|2073.29|124
1646301660000|2022-03-03 10:01:00|2074.04|2073.54|2073.67|2073.17|2074.04|2073.54|2073.67|2073.17|64
1646301670000|2022-03-03 10:01:10|2073.79|2073.29|2073.54|2073.04|2073.92|2073.42|2073.54|2073.04|43
1646301680000|2022-03-03 10:01:20|2073.42|2072.92|2073.67|2073.17|2073.79|2073.29|2072.67|2072.17|84
1646301690000|2022-03-03 10:01:30|2073.54|2073.04|2073.67|2073.17|2074.04|2073.54|2073.54|2073.04|129
1646301700000|2022-03-03 10:01:40|2073.42|2072.92|2072.92|2072.42|2073.42|2072.92|2072.92|2072.42|31
1646301710000|2022-03-03 10:01:50|2072.79|2072.29|2073.17|2072.67|2073.42|2072.92|2072.67|2072.17|30
1646301720000|2022-03-03 10:02:00|2073.42|2072.92|2073.17|2072.67|2073.42|2072.92|2072.92|2072.42|38
1646301730000|2022-03-03 10:02:10|2073.04|2072.54|2072.67|2072.17|2073.17|2072.67|2072.67|2072.17|42
1646301740000|2022-03-03 10:02:20|2072.92|2072.42|2072.67|2072.17|2072.92|2072.42|2072.67|2072.17|22
1646301750000|2022-03-03 10:02:30|2072.42|2071.92|2072.54|2072.04|2072.54|2072.04|2072.42|2071.92|52
1646301760000|2022-03-03 10:02:40|2072.67|2072.17|2072.79|2072.29|2073.04|2072.54|2072.67|2072.17|26
1646301770000|2022-03-03 10:02:50|2072.92|2072.42|2072.54|2072.04|2072.92|2072.42|2072.54|2072.04|7
1646301780000|2022-03-03 10:03:00|2072.67|2072.17|2072.42|2071.92|2072.67|2072.17|2072.29|2071.79|36
1646301790000|2022-03-03 10:03:10|2072.29|2071.79|2072.42|2071.92|2072.42|2071.92|2072.17|2071.67|43
1646301800000|2022-03-03 10:03:20|2072.29|2071.79|2072.42|2071.92|2072.42|2071.92|2072.17|2071.67|23
1646301810000|2022-03-03 10:03:30|2072.17|2071.67|2071.92|2071.42|2072.17|2071.67|2071.92|2071.42|36
1646301820000|2022-03-03 10:03:40|2072.17|2071.67|2071.79|2071.29|2072.17|2071.67|2071.67|2071.17|29
1646301830000|2022-03-03 10:03:50|2071.67|2071.17|2071.92|2071.42|2072.17|2071.67|2071.67|2071.17|21
1646301840000|2022-03-03 10:04:00|2072.17|2071.67|2071.92|2071.42|2072.29|2071.79|2071.92|2071.42|14
1646301850000|2022-03-03 10:04:10|2072.04|2071.54|2072.42|2071.92|2072.42|2071.92|2071.67|2071.17|27
1646301860000|2022-03-03 10:04:20|2072.29|2071.79|2072.17|2071.67|2072.29|2071.79|2071.92|2071.42|13
1646301870000|2022-03-03 10:04:30|2072.42|2071.92|2071.92|2071.42|2072.42|2071.92|2071.92|2071.42|19
1646301880000|2022-03-03 10:04:40|2071.67|2071.17|2070.79|2070.29|2071.67|2071.17|2070.79|2070.29|22
1646301890000|2022-03-03 10:04:50|2070.92|2070.42|2071.42|2070.92|2071.42|2070.92|2070.92|2070.42|55
1646301900000|2022-03-03 10:05:00|2071.54|2071.04|2071.54|2071.04|2071.67|2071.17|2071.42|2070.92|24
1646301910000|2022-03-03 10:05:10|2071.42|2070.92|2071.67|2071.17|2071.67|2071.17|2071.42|2070.92|7
1646301920000|2022-03-03 10:05:20|2071.54|2071.04|2072.54|2072.04|2072.54|2072.04|2071.54|2071.04|8
1646301930000|2022-03-03 10:05:30|2072.42|2071.92|2071.92|2071.42|2072.67|2072.17|2071.92|2071.42|43
1646301940000|2022-03-03 10:05:40|2071.67|2071.17|2071.17|2070.67|2071.67|2071.17|2071.17|2070.67|24
1646301950000|2022-03-03 10:05:50|2071.29|2070.79|2071.92|2071.42|2071.92|2071.42|2071.29|2070.79|11
1646301960000|2022-03-03 10:06:00|2071.79|2071.29|2071.92|2071.42|2071.92|2071.42|2071.67|2071.17|46
1646301970000|2022-03-03 10:06:10|2072.04|2071.54|2071.92|2071.42|2072.04|2071.54|2071.79|2071.29|23
1646301980000|2022-03-03 10:06:20|2072.04|2071.54|2071.92|2071.42|2072.04|2071.54|2071.67|2071.17|23
1646301990000|2022-03-03 10:06:30|2071.79|2071.29|2072.42|2071.92|2072.42|2071.92|2071.79|2071.29|54
1646302000000|2022-03-03 10:06:40|2072.67|2072.17|2072.54|2072.04|2072.67|2072.17|2072.42|2071.92|28
1646302010000|2022-03-03 10:06:50|2072.67|2072.17|2072.92|2072.42|2073.17|2072.67|2072.67|2072.17|41
1646302020000|2022-03-03 10:07:00|2073.04|2072.54|2073.42|2072.92|2073.42|2072.92|2072.92|2072.42|36
1646302030000|2022-03-03 10:07:10|2073.17|2072.67|2073.92|2073.42|2073.92|2073.42|2073.17|2072.67|73
1646302040000|2022-03-03 10:07:20|2074.17|2073.67|2073.67|2073.17|2074.17|2073.67|2073.67|2073.17|19
1646302050000|2022-03-03 10:07:30|2073.79|2073.29|2073.92|2073.42|2073.92|2073.42|2073.67|2073.17|9
1646302060000|2022-03-03 10:07:40|2074.17|2073.67|2074.17|2073.67|2074.17|2073.67|2074.04|2073.54|28
1646302070000|2022-03-03 10:07:50|2074.04|2073.54|2074.17|2073.67|2074.17|2073.67|2073.92|2073.42|8
1646302080000|2022-03-03 10:08:00|2074.42|2073.92|2073.67|2073.17|2074.42|2073.92|2073.42|2072.92|57
1646302090000|2022-03-03 10:08:10|2073.54|2073.04|2073.67|2073.17|2073.67|2073.17|2073.42|2072.92|15
1646302100000|2022-03-03 10:08:20|2073.54|2073.04|2073.42|2072.92|2073.67|2073.17|2073.17|2072.67|111
1646302110000|2022-03-03 10:08:30|2073.54|2073.04|2073.17|2072.67|2073.54|2073.04|2073.17|2072.67|28
1646302120000|2022-03-03 10:08:40|2072.92|2072.42|2073.42|2072.92|2073.42|2072.92|2072.92|2072.42|14
1646302130000|2022-03-03 10:08:50|2073.29|2072.79|2072.92|2072.42|2073.29|2072.79|2072.92|2072.42|31
1646302140000|2022-03-03 10:09:00|2073.04|2072.54|2072.79|2072.29|2073.17|2072.67|2072.67|2072.17|130
1646302150000|2022-03-03 10:09:10|2072.92|2072.42|2073.17|2072.67|2073.17|2072.67|2072.67|2072.17|58
1646302160000|2022-03-03 10:09:20|2072.92|2072.42|2072.92|2072.42|2073.04|2072.54|2072.92|2072.42|22
1646302170000|2022-03-03 10:09:30|2073.04|2072.54|2072.92|2072.42|2073.17|2072.67|2072.67|2072.17|55
1646302180000|2022-03-03 10:09:40|2072.79|2072.29|2072.42|2071.92|2072.79|2072.29|2072.42|2071.92|61
1646302190000|2022-03-03 10:09:50|2072.54|2072.04|2072.42|2071.92|2072.54|2072.04|2072.17|2071.67|19
1646302200000|2022-03-03 10:10:00|2072.67|2072.17|2072.92|2072.42|2073.17|2072.67|2072.42|2071.92|67
1646302210000|2022-03-03 10:10:10|2072.79|2072.29|2073.54|2073.04|2073.54|2073.04|2072.67|2072.17|127
1646302220000|2022-03-03 10:10:20|2073.42|2072.92|2073.42|2072.92|2073.42|2072.92|2073.17|2072.67|22
1646302230000|2022-03-03 10:10:30|2073.29|2072.79|2073.17|2072.67|2073.42|2072.92|2073.04|2072.54|16
1646302240000|2022-03-03 10:10:40|2073.29|2072.79|2072.92|2072.42|2073.29|2072.79|2072.92|2072.42|11
1646302260000|2022-03-03 10:11:00|2073.17|2072.67|2073.17|2072.67|2073.17|2072.67|2073.17|2072.67|12
1646302270000|2022-03-03 10:11:10|2073.42|2072.92|2073.17|2072.67|2073.42|2072.92|2072.92|2072.42|54
1646302280000|2022-03-03 10:11:20|2073.04|2072.54|2073.17|2072.67|2073.17|2072.67|2073.04|2072.54|17
1646302290000|2022-03-03 10:11:30|2072.92|2072.42|2073.17|2072.67|2073.17|2072.67|2072.92|2072.42|10
1646302300000|2022-03-03 10:11:40|2073.04|2072.54|2073.42|2072.92|2073.42|2072.92|2073.04|2072.54|43
1646302310000|2022-03-03 10:11:50|2073.04|2072.54|2073.17|2072.67|2073.17|2072.67|2073.04|2072.54|11
1646302320000|2022-03-03 10:12:00|2073.29|2072.79|2073.29|2072.79|2073.42|2072.92|2073.17|2072.67|41
1646302330000|2022-03-03 10:12:10|2073.42|2072.92|2073.42|2072.92|2073.42|2072.92|2073.17|2072.67|24
1646302340000|2022-03-03 10:12:20|2073.67|2073.17|2074.42|2073.92|2074.42|2073.92|2073.67|2073.17|29
1646302350000|2022-03-03 10:12:30|2074.54|2074.04|2074.54|2074.04|2074.54|2074.04|2074.42|2073.92|11
1646302360000|2022-03-03 10:12:40|2074.42|2073.92|2074.17|2073.67|2074.67|2074.17|2073.92|2073.42|17
1646302370000|2022-03-03 10:12:50|2074.42|2073.92|2074.92|2074.42|2075.04|2074.54|2074.29|2073.79|44
1646302380000|2022-03-03 10:13:00|2075.04|2074.54|2075.17|2074.67|2075.17|2074.67|2074.92|2074.42|37
1646302390000|2022-03-03 10:13:10|2075.29|2074.79|2075.42|2074.92|2075.67|2075.17|2075.29|2074.79|39
1646302400000|2022-03-03 10:13:20|2074.92|2074.42|2074.92|2074.42|2075.17|2074.67|2074.92|2074.42|91
1646302410000|2022-03-03 10:13:30|2075.04|2074.54|2074.17|2073.67|2075.04|2074.54|2074.17|2073.67|87
1646302420000|2022-03-03 10:13:40|2074.29|2073.79|2074.17|2073.67|2074.42|2073.92|2073.92|2073.42|31
1646302430000|2022-03-03 10:13:50|2074.04|2073.54|2074.04|2073.54|2074.29|2073.79|2073.92|2073.42|28
1646302440000|2022-03-03 10:14:00|2074.17|2073.67|2073.92|2073.42|2074.17|2073.67|2073.67|2073.17|49
1646302450000|2022-03-03 10:14:10|2074.04|2073.54|2073.67|2073.17|2074.04|2073.54|2073.67|2073.17|17
1646302460000|2022-03-03 10:14:20|2073.79|2073.29|2073.67|2073.17|2073.79|2073.29|2073.17|2072.67|73
1646302470000|2022-03-03 10:14:30|2073.54|2073.04|2073.92|2073.42|2073.92|2073.42|2073.54|2073.04|27
1646302480000|2022-03-03 10:14:40|2073.79|2073.29|2073.17|2072.67|2073.79|2073.29|2073.17|2072.67|46
1646302490000|2022-03-03 10:14:50|2073.29|2072.79|2073.42|2072.92|2073.42|2072.92|2073.17|2072.67|8
1646302500000|2022-03-03 10:15:00|2073.54|2073.04|2074.17|2073.67|2074.17|2073.67|2073.42|2072.92|49
1646302510000|2022-03-03 10:15:10|2074.04|2073.54|2073.42|2072.92|2074.04|2073.54|2073.42|2072.92|13
1646302520000|2022-03-03 10:15:20|2073.29|2072.79|2073.42|2072.92|2073.42|2072.92|2073.17|2072.67|30
1646302530000|2022-03-03 10:15:30|2073.17|2072.67|2073.42|2072.92|2073.67|2073.17|2073.17|2072.67|125
1646302540000|2022-03-03 10:15:40|2073.67|2073.17|2073.67|2073.17|2073.92|2073.42|2073.67|2073.17|76
1646302550000|2022-03-03 10:15:50|2073.54|2073.04|2073.42|2072.92|2073.67|2073.17|2073.42|2072.92|20
1646302560000|2022-03-03 10:16:00|2073.67|2073.17|2073.29|2072.79|2073.92|2073.42|2073.29|2072.79|49
1646302570000|2022-03-03 10:16:10|2073.17|2072.67|2073.17|2072.67|2073.17|2072.67|2072.79|2072.29|46
1646302580000|2022-03-03 10:16:20|2073.04|2072.54|2073.17|2072.67|2073.17|2072.67|2072.92|2072.42|15
1646302590000|2022-03-03 10:16:30|2073.29|2072.79|2073.67|2073.17|2073.92|2073.42|2073.29|2072.79|34
1646302600000|2022-03-03 10:16:40|2073.42|2072.92|2073.17|2072.67|2073.42|2072.92|2073.17|2072.67|21
1646302610000|2022-03-03 10:16:50|2073.29|2072.79|2073.67|2073.17|2073.67|2073.17|2073.29|2072.79|22
1646302620000|2022-03-03 10:17:00|2073.42|2072.92|2073.67|2073.17|2073.67|2073.17|2073.42|2072.92|15
1646302630000|2022-03-03 10:17:10|2073.92|2073.42|2073.67|2073.17|2073.92|2073.42|2073.67|2073.17|15
1646302640000|2022-03-03 10:17:20|2073.79|2073.29|2073.67|2073.17|2073.92|2073.42|2073.67|2073.17|22
1646302650000|2022-03-03 10:17:30|2073.79|2073.29|2073.92|2073.42|2073.92|2073.42|2073.67|2073.17|5
1646302660000|2022-03-03 10:17:40|2073.79|2073.29|2073.17|2072.67|2073.92|2073.42|2073.17|2072.67|122
1646302670000|2022-03-03 10:17:50|2073.04|2072.54|2073.17|2072.67|2073.17|2072.67|2072.54|2072.04|116
1646302680000|2022-03-03 10:18:00|2073.29|2072.79|2072.17|2071.67|2073.42|2072.92|2072.17|2071.67|59
1646302690000|2022-03-03 10:18:10|2071.92|2071.42|2070.92|2070.42|2071.92|2071.42|2070.92|2070.42|151
1646302700000|2022-03-03 10:18:20|2070.67|2070.17|2071.17|2070.67|2071.17|2070.67|2070.67|2070.17|96
1646302710000|2022-03-03 10:18:30|2071.04|2070.54|2071.42|2070.92|2071.42|2070.92|2070.42|2069.92|150
1646302720000|2022-03-03 10:18:40|2070.92|2070.42|2070.67|2070.17|2071.17|2070.67|2070.67|2070.17|61
1646302730000|2022-03-03 10:18:50|2070.79|2070.29|2070.79|2070.29|2071.29|2070.79|2070.67|2070.17|125
1646302740000|2022-03-03 10:19:00|2070.67|2070.17|2071.04|2070.54|2071.04|2070.54|2070.67|2070.17|25
1646302750000|2022-03-03 10:19:10|2070.92|2070.42|2070.79|2070.29|2071.17|2070.67|2070.67|2070.17|84
1646302760000|2022-03-03 10:19:20|2070.92|2070.42|2070.79|2070.29|2070.92|2070.42|2070.42|2069.92|18
1646302770000|2022-03-03 10:19:30|2070.92|2070.42|2070.42|2069.92|2071.42|2070.92|2070.42|2069.92|160
1646302780000|2022-03-03 10:19:40|2070.54|2070.04|2070.67|2070.17|2070.92|2070.42|2070.54|2070.04|85
1646302790000|2022-03-03 10:19:50|2070.92|2070.42|2070.92|2070.42|2071.04|2070.54|2070.92|2070.42|20
1646302800000|2022-03-03 10:20:00|2071.17|2070.67|2070.67|2070.17|2071.17|2070.67|2070.67|2070.17|48
1646302810000|2022-03-03 10:20:10|2070.42|2069.92|2070.67|2070.17|2070.67|2070.17|2070.42|2069.92|30
1646302820000|2022-03-03 10:20:20|2070.42|2069.92|2070.42|2069.92|2070.92|2070.42|2070.42|2069.92|97
1646302830000|2022-03-03 10:20:30|2070.17|2069.67|2070.54|2070.04|2070.67|2070.17|2070.17|2069.67|39
1646302840000|2022-03-03 10:20:40|2070.67|2070.17|2070.54|2070.04|2071.04|2070.54|2070.42|2069.92|97
1646302850000|2022-03-03 10:20:50|2070.42|2069.92|2070.42|2069.92|2070.67|2070.17|2070.42|2069.92|21
1646302860000|2022-03-03 10:21:00|2070.54|2070.04|2071.42|2070.92|2071.42|2070.92|2070.54|2070.04|23
1646302870000|2022-03-03 10:21:10|2071.29|2070.79|2070.67|2070.17|2071.29|2070.79|2070.67|2070.17|38
1646302880000|2022-03-03 10:21:20|2070.54|2070.04|2070.17|2069.67|2070.54|2070.04|2070.17|2069.67|58
1646302890000|2022-03-03 10:21:30|2069.92|2069.42|2069.92|2069.42|2070.04|2069.54|2069.92|2069.42|24
1646302900000|2022-03-03 10:21:40|2069.79|2069.29|2069.79|2069.29|2069.92|2069.42|2069.67|2069.17|16
1646302910000|2022-03-03 10:21:50|2069.92|2069.42|2070.17|2069.67|2070.17|2069.67|2069.67|2069.17|25
1646302920000|2022-03-03 10:22:00|2070.04|2069.54|2069.67|2069.17|2070.04|2069.54|2069.67|2069.17|31
1646302930000|2022-03-03 10:22:10|2069.79|2069.29|2069.67|2069.17|2069.79|2069.29|2069.67|2069.17|27
1646302940000|2022-03-03 10:22:20|2069.42|2068.92|2069.67|2069.17|2069.67|2069.17|2069.42|2068.92|14
1646302950000|2022-03-03 10:22:30|2069.54|2069.04|2069.29|2068.79|2069.67|2069.17|2069.17|2068.67|19
1646302960000|2022-03-03 10:22:40|2069.17|2068.67|2069.04|2068.54|2069.42|2068.92|2068.92|2068.42|41
1646302970000|2022-03-03 10:22:50|2069.17|2068.67|2069.29|2068.79|2069.42|2068.92|2069.17|2068.67|39
1646302980000|2022-03-03 10:23:00|2069.42|2068.92|2069.29|2068.79|2069.42|2068.92|2069.17|2068.67|28
1646302990000|2022-03-03 10:23:10|2069.17|2068.67|2069.67|2069.17|2069.67|2069.17|2069.17|2068.67|25
1646303000000|2022-03-03 10:23:20|2069.54|2069.04|2069.42|2068.92|2069.54|2069.04|2069.17|2068.67|18
1646303010000|2022-03-03 10:23:30|2069.54|2069.04|2070.04|2069.54|2070.17|2069.67|2069.54|2069.04|69
1646303020000|2022-03-03 10:23:40|2070.17|2069.67|2070.67|2070.17|2070.67|2070.17|2070.17|2069.67|30
1646303030000|2022-03-03 10:23:50|2070.79|2070.29|2071.67|2071.17|2071.67|2071.17|2070.79|2070.29|71
1646303040000|2022-03-03 10:24:00|2071.54|2071.04|2071.17|2070.67|2071.54|2071.04|2070.92|2070.42|53
1646303050000|2022-03-03 10:24:10|2071.04|2070.54|2071.04|2070.54|2071.17|2070.67|2070.92|2070.42|12
1646303060000|2022-03-03 10:24:20|2071.17|2070.67|2071.17|2070.67|2071.67|2071.17|2071.17|2070.67|23
1646303070000|2022-03-03 10:24:30|2071.42|2070.92|2071.42|2070.92|2071.42|2070.92|2071.17|2070.67|14
1646303090000|2022-03-03 10:24:50|2071.67|2071.17|2071.42|2070.92|2071.67|2071.17|2071.42|2070.92|26
1646303100000|2022-03-03 10:25:00|2071.54|2071.04|2071.67|2071.17|2071.92|2071.42|2071.54|2071.04|10
1646303110000|2022-03-03 10:25:10|2071.17|2070.67|2071.17|2070.67|2071.17|2070.67|2070.92|2070.42|70
1646303120000|2022-03-03 10:25:20|2071.04|2070.54|2071.29|2070.79|2071.42|2070.92|2071.04|2070.54|15
1646303130000|2022-03-03 10:25:30|2071.17|2070.67|2071.42|2070.92|2071.42|2070.92|2071.17|2070.67|11
1646303140000|2022-03-03 10:25:40|2071.29|2070.79|2070.79|2070.29|2071.42|2070.92|2070.67|2070.17|73
1646303150000|2022-03-03 10:25:50|2070.92|2070.42|2070.67|2070.17|2070.92|2070.42|2070.54|2070.04|10
1646303160000|2022-03-03 10:26:00|2070.42|2069.92|2070.42|2069.92|2070.54|2070.04|2070.17|2069.67|33
1646303170000|2022-03-03 10:26:10|2070.54|2070.04|2070.54|2070.04|2070.79|2070.29|2070.42|2069.92|20
1646303180000|2022-03-03 10:26:20|2070.42|2069.92|2070.42|2069.92|2070.54|2070.04|2070.29|2069.79|5
1646303190000|2022-03-03 10:26:30|2070.29|2069.79|2070.67|2070.17|2070.67|2070.17|2070.17|2069.67|6
1646303200000|2022-03-03 10:26:40|2070.42|2069.92|2070.29|2069.79|2070.67|2070.17|2070.17|2069.67|11
1646303210000|2022-03-03 10:26:50|2070.42|2069.92|2070.42|2069.92|2070.67|2070.17|2070.29|2069.79|19
1646303220000|2022-03-03 10:27:00|2070.29|2069.79|2070.67|2070.17|2070.67|2070.17|2070.29|2069.79|8
1646303230000|2022-03-03 10:27:10|2070.54|2070.04|2070.92|2070.42|2071.17|2070.67|2070.54|2070.04|28
1646303240000|2022-03-03 10:27:20|2071.17|2070.67|2071.29|2070.79|2071.42|2070.92|2070.92|2070.42|26
1646303250000|2022-03-03 10:27:30|2071.42|2070.92|2071.67|2071.17|2071.67|2071.17|2071.17|2070.67|8
1646303260000|2022-03-03 10:27:40|2071.54|2071.04|2071.17|2070.67|2071.54|2071.04|2071.17|2070.67|12
1646303270000|2022-03-03 10:27:50|2071.29|2070.79|2071.42|2070.92|2071.42|2070.92|2071.29|2070.79|4
1646303280000|2022-03-03 10:28:00|2071.29|2070.79|2070.67|2070.17|2071.29|2070.79|2070.42|2069.92|59
1646303290000|2022-03-03 10:28:10|2070.92|2070.42|2071.17|2070.67|2071.17|2070.67|2070.67|2070.17|42
1646303300000|2022-03-03 10:28:20|2071.29|2070.79|2071.17|2070.67|2071.29|2070.79|2070.92|2070.42|8
1646303310000|2022-03-03 10:28:30|2071.04|2070.54|2070.92|2070.42|2071.17|2070.67|2070.92|2070.42|4
1646303320000|2022-03-03 10:28:40|2071.04|2070.54|2071.17|2070.67|2071.17|2070.67|2071.04|2070.54|7
1646303330000|2022-03-03 10:28:50|2071.29|2070.79|2071.42|2070.92|2071.42|2070.92|2071.29|2070.79|16
1646303340000|2022-03-03 10:29:00|2071.54|2071.04|2071.42|2070.92|2071.67|2071.17|2071.29|2070.79|14
1646303350000|2022-03-03 10:29:10|2071.67|2071.17|2070.67|2070.17|2071.67|2071.17|2070.67|2070.17|21
1646303360000|2022-03-03 10:29:20|2070.42|2069.92|2070.67|2070.17|2070.67|2070.17|2070.42|2069.92|12
1646303370000|2022-03-03 10:29:30|2070.92|2070.42|2070.92|2070.42|2070.92|2070.42|2070.67|2070.17|12
1646303380000|2022-03-03 10:29:40|2070.79|2070.29|2071.17|2070.67|2071.17|2070.67|2070.67|2070.17|11
1646303390000|2022-03-03 10:29:50|2071.42|2070.92|2071.42|2070.92|2071.42|2070.92|2071.42|2070.92|13
1646303400000|2022-03-03 10:30:00|2071.54|2071.04|2071.92|2071.42|2072.42|2071.92|2071.42|2070.92|40
1646303410000|2022-03-03 10:30:10|2071.79|2071.29|2072.67|2072.17|2072.92|2072.42|2071.67|2071.17|75
1646303420000|2022-03-03 10:30:20|2072.79|2072.29|2073.17|2072.67|2073.17|2072.67|2072.79|2072.29|22
1646303430000|2022-03-03 10:30:30|2072.92|2072.42|2072.42|2071.92|2072.92|2072.42|2072.17|2071.67|41
1646303440000|2022-03-03 10:30:40|2072.54|2072.04|2072.54|2072.04|2072.67|2072.17|2072.29|2071.79|16
1646303450000|2022-03-03 10:30:50|2072.42|2071.92|2072.54|2072.04|2072.54|2072.04|2072.17|2071.67|29
1646303460000|2022-03-03 10:31:00|2072.42|2071.92|2072.67|2072.17|2072.92|2072.42|2072.42|2071.92|17
1646303470000|2022-03-03 10:31:10|2072.54|2072.04|2072.17|2071.67|2072.54|2072.04|2072.17|2071.67|28
1646303480000|2022-03-03 10:31:20|2072.04|2071.54|2071.92|2071.42|2072.04|2071.54|2071.67|2071.17|28
1646303490000|2022-03-03 10:31:30|2071.79|2071.29|2072.17|2071.67|2072.42|2071.92|2071.79|2071.29|69
1646303500000|2022-03-03 10:31:40|||||||||14
1646303510000|2022-03-03 10:31:50|2072.29|2071.79|2072.67|2072.17|2072.67|2072.17|2072.29|2071.79|16
1646303520000|2022-03-03 10:32:00|2072.92|2072.42|2073.17|2072.67|2073.17|2072.67|2072.92|2072.42|34
1646303530000|2022-03-03 10:32:10|2073.04|2072.54|2072.92|2072.42|2073.17|2072.67|2072.92|2072.42|10
1646303540000|2022-03-03 10:32:20|2073.04|2072.54|2074.17|2073.67|2074.17|2073.67|2073.04|2072.54|39
1646303550000|2022-03-03 10:32:30|2073.92|2073.42|2073.42|2072.92|2073.92|2073.42|2073.29|2072.79|26
1646303560000|2022-03-03 10:32:40|2073.29|2072.79|2072.92|2072.42|2073.42|2072.92|2072.92|2072.42|21
1646303570000|2022-03-03 10:32:50|2073.04|2072.54|2073.04|2072.54|2073.17|2072.67|2072.92|2072.42|20
1646303580000|2022-03-03 10:33:00|2073.17|2072.67|2073.17|2072.67|2073.17|2072.67|2072.92|2072.42|7
1646303590000|2022-03-03 10:33:10|2072.92|2072.42|2072.67|2072.17|2073.17|2072.67|2072.29|2071.79|46
1646303600000|2022-03-03 10:33:20|2072.79|2072.29|2072.67|2072.17|2072.79|2072.29|2072.54|2072.04|3
1646303610000|2022-03-03 10:33:30|2072.54|2072.04|2073.42|2072.92|2073.42|2072.92|2072.54|2072.04|54
1646303620000|2022-03-03 10:33:40|2073.54|2073.04|2073.42|2072.92|2073.92|2073.42|2073.17|2072.67|68
1646303630000|2022-03-03 10:33:50|||||||||3
1646303640000|2022-03-03 10:34:00|2073.54|2073.04|2073.17|2072.67|2073.67|2073.17|2073.17|2072.67|28
1646303650000|2022-03-03 10:34:10|2073.04|2072.54|2073.04|2072.54|2073.17|2072.67|2073.04|2072.54|4
1646303660000|2022-03-03 10:34:20|2072.67|2072.17|2072.42|2071.92|2072.92|2072.42|2072.42|2071.92|13
1646303670000|2022-03-03 10:34:30|2072.54|2072.04|2072.67|2072.17|2072.67|2072.17|2072.42|2071.92|32
1646303680000|2022-03-03 10:34:40|2072.54|2072.04|2072.54|2072.04|2072.67|2072.17|2072.54|2072.04|6
1646303690000|2022-03-03 10:34:50|2072.42|2071.92|2072.67|2072.17|2072.92|2072.42|2072.42|2071.92|30
1646303700000|2022-03-03 10:35:00|2072.79|2072.29|2072.67|2072.17|2072.92|2072.42|2072.67|2072.17|34
1646303710000|2022-03-03 10:35:10|2072.42|2071.92|2072.42|2071.92|2072.42|2071.92|2071.92|2071.42|15
1646303720000|2022-03-03 10:35:20|2072.29|2071.79|2072.17|2071.67|2072.42|2071.92|2072.04|2071.54|6
1646303730000|2022-03-03 10:35:30|2072.04|2071.54|2072.42|2071.92|2072.42|2071.92|2072.04|2071.54|20
1646303740000|2022-03-03 10:35:40|2072.29|2071.79|2072.17|2071.67|2072.29|2071.79|2072.17|2071.67|9
1646303750000|2022-03-03 10:35:50|2072.29|2071.79|2072.17|2071.67|2072.29|2071.79|2072.17|2071.67|57
1646303760000|2022-03-03 10:36:00|2072.29|2071.79|2071.79|2071.29|2072.42|2071.92|2071.79|2071.29|60
1646303770000|2022-03-03 10:36:10|2071.67|2071.17|2072.17|2071.67|2072.17|2071.67|2071.67|2071.17|4
1646303780000|2022-03-03 10:36:20|2072.04|2071.54|2072.42|2071.92|2072.42|2071.92|2072.04|2071.54|11
1646303790000|2022-03-03 10:36:30|2072.29|2071.79|2072.67|2072.17|2072.67|2072.17|2072.17|2071.67|4
1646303800000|2022-03-03 10:36:40|2072.42|2071.92|2071.92|2071.42|2072.42|2071.92|2071.92|2071.42|39
1646303810000|2022-03-03 10:36:50|2071.67|2071.17|2072.17|2071.67|2072.17|2071.67|2071.67|2071.17|33
1646303820000|2022-03-03 10:37:00|2072.29|2071.79|2072.67|2072.17|2072.92|2072.42|2072.29|2071.79|6
1646303830000|2022-03-03 10:37:10|2072.92|2072.42|2072.67|2072.17|2072.92|2072.42|2072.67|2072.17|10
1646303840000|2022-03-03 10:37:20|2072.54|2072.04|2072.67|2072.17|2072.67|2072.17|2072.42|2071.92|8
1646303850000|2022-03-03 10:37:30|2072.54|2072.04|2072.67|2072.17|2072.67|2072.17|2072.42|2071.92|8
1646303860000|2022-03-03 10:37:40|2072.54|2072.04|2072.92|2072.42|2072.92|2072.42|2072.42|2071.92|8
1646303870000|2022-03-03 10:37:50|2072.79|2072.29|2072.67|2072.17|2072.79|2072.29|2072.67|2072.17|4
1646303880000|2022-03-03 10:38:00|2072.92|2072.42|2073.17|2072.67|2073.17|2072.67|2072.67|2072.17|46
1646303890000|2022-03-03 10:38:10|2073.04|2072.54|2072.92|2072.42|2073.17|2072.67|2072.92|2072.42|19
1646303900000|2022-03-03 10:38:20|2072.79|2072.29|2073.04|2072.54|2073.17|2072.67|2072.67|2072.17|31
1646303910000|2022-03-03 10:38:30|2073.17|2072.67|2073.42|2072.92|2073.42|2072.92|2072.92|2072.42|18
1646303920000|2022-03-03 10:38:40|2073.67|2073.17|2073.67|2073.17|2073.92|2073.42|2073.67|2073.17|12
1646303930000|2022-03-03 10:38:50|2073.92|2073.42|2073.67|2073.17|2073.92|2073.42|2073.67|2073.17|25
1646303940000|2022-03-03 10:39:00|2073.54|2073.04|2073.42|2072.92|2073.67|2073.17|2073.42|2072.92|14
1646303950000|2022-03-03 10:39:10|2073.17|2072.67|2073.42|2072.92|2073.42|2072.92|2073.17|2072.67|16
1646303960000|2022-03-03 10:39:20|2073.67|2073.17|2073.67|2073.17|2073.67|2073.17|2073.67|2073.17|9
1646303970000|2022-03-03 10:39:30|2073.42|2072.92|2073.42|2072.92|2073.54|2073.04|2073.42|2072.92|15
1646303980000|2022-03-03 10:39:40|2073.29|2072.79|2073.17|2072.67|2073.29|2072.79|2073.17|2072.67|3
1646303990000|2022-03-03 10:39:50|2072.92|2072.42|2072.92|2072.42|2072.92|2072.42|2072.92|2072.42|5
1646304000000|2022-03-03 10:40:00|2073.04|2072.54|2072.92|2072.42|2073.17|2072.67|2072.67|2072.17|46
1646304010000|2022-03-03 10:40:10|2072.79|2072.29|2072.67|2072.17|2072.92|2072.42|2072.67|2072.17|13
1646304020000|2022-03-03 10:40:20|2072.79|2072.29|2072.67|2072.17|2072.79|2072.29|2072.67|2072.17|22
1646304030000|2022-03-03 10:40:30|2072.92|2072.42|2072.92|2072.42|2072.92|2072.42|2072.92|2072.42|14
1646304040000|2022-03-03 10:40:40|2072.79|2072.29|2072.67|2072.17|2072.79|2072.29|2072.67|2072.17|1
1646304050000|2022-03-03 10:40:50|2072.42|2071.92|2072.42|2071.92|2072.42|2071.92|2072.42|2071.92|33
1646304060000|2022-03-03 10:41:00|2072.54|2072.04|2072.17|2071.67|2072.67|2072.17|2072.17|2071.67|30
1646304070000|2022-03-03 10:41:10|2071.92|2071.42|2072.04|2071.54|2072.04|2071.54|2071.92|2071.42|14
1646304080000|2022-03-03 10:41:20|2071.92|2071.42|2071.92|2071.42|2072.17|2071.67|2071.67|2071.17|28
1646304090000|2022-03-03 10:41:30|2072.04|2071.54|2072.42|2071.92|2072.42|2071.92|2072.04|2071.54|27
1646304100000|2022-03-03 10:41:40|2072.17|2071.67|2072.17|2071.67|2072.42|2071.92|2072.17|2071.67|21
1646304110000|2022-03-03 10:41:50|2072.29|2071.79|2072.42|2071.92|2072.42|2071.92|2072.17|2071.67|26
1646304120000|2022-03-03 10:42:00|2072.29|2071.79|2072.17|2071.67|2072.42|2071.92|2072.17|2071.67|58
1646304130000|2022-03-03 10:42:10|2072.29|2071.79|2072.29|2071.79|2072.42|2071.92|2072.17|2071.67|33
1646304140000|2022-03-03 10:42:20|2072.17|2071.67|2072.17|2071.67|2072.17|2071.67|2072.17|2071.67|17
1646304150000|2022-03-03 10:42:30|2072.29|2071.79|2072.42|2071.92|2072.42|2071.92|2072.17|2071.67|16
1646304160000|2022-03-03 10:42:40|2072.29|2071.79|2072.17|2071.67|2072.42|2071.92|2072.17|2071.67|22
1646304170000|2022-03-03 10:42:50|2072.04|2071.54|2072.04|2071.54|2072.04|2071.54|2072.04|2071.54|10
1646304180000|2022-03-03 10:43:00|2072.17|2071.67|2071.79|2071.29|2072.17|2071.67|2071.67|2071.17|24
1646304190000|2022-03-03 10:43:10|2071.92|2071.42|2071.92|2071.42|2071.92|2071.42|2071.67|2071.17|55
1646304200000|2022-03-03 10:43:20|2072.04|2071.54|2071.92|2071.42|2072.17|2071.67|2071.92|2071.42|15
1646304210000|2022-03-03 10:43:30|2072.04|2071.54|2072.92|2072.42|2072.92|2072.42|2072.04|2071.54|30
1646304220000|2022-03-03 10:43:40|2073.17|2072.67|2072.92|2072.42|2073.17|2072.67|2072.92|2072.42|30
1646304230000|2022-03-03 10:43:50|2072.79|2072.29|2072.67|2072.17|2072.79|2072.29|2072.67|2072.17|74
1646304240000|2022-03-03 10:44:00|2072.54|2072.04|2072.17|2071.67|2072.67|2072.17|2072.17|2071.67|37
1646304250000|2022-03-03 10:44:10|2072.04|2071.54|2071.54|2071.04|2072.17|2071.67|2071.42|2070.92|27
1646304260000|2022-03-03 10:44:20|2071.67|2071.17|2071.67|2071.17|2071.67|2071.17|2071.54|2071.04|4
1646304270000|2022-03-03 10:44:30|||||||||12
1646304280000|2022-03-03 10:44:40|2071.42|2070.92|2070.92|2070.42|2071.42|2070.92|2070.92|2070.42|55
1646304290000|2022-03-03 10:44:50|2071.04|2070.54|2070.92|2070.42|2071.04|2070.54|2070.67|2070.17|77
1646304300000|2022-03-03 10:45:00|2070.79|2070.29|2070.67|2070.17|2070.79|2070.29|2070.67|2070.17|36
1646304310000|2022-03-03 10:45:10|2070.54|2070.04|2070.42|2069.92|2070.67|2070.17|2070.42|2069.92|24
1646304320000|2022-03-03 10:45:20|2070.17|2069.67|2070.17|2069.67|2070.17|2069.67|2069.92|2069.42|134
1646304330000|2022-03-03 10:45:30|2070.04|2069.54|2070.17|2069.67|2070.42|2069.92|2069.92|2069.42|36
1646304340000|2022-03-03 10:45:40|2070.29|2069.79|2071.17|2070.67|2071.42|2070.92|2070.17|2069.67|38
1646304350000|2022-03-03 10:45:50|2071.04|2070.54|2071.54|2071.04|2071.67|2071.17|2070.92|2070.42|4
1646304360000|2022-03-03 10:46:00|2071.67|2071.17|2072.42|2071.92|2072.42|2071.92|2071.54|2071.04|29
1646304370000|2022-03-03 10:46:10|2072.29|2071.79|2072.42|2071.92|2072.79|2072.29|2072.29|2071.79|31
1646304380000|2022-03-03 10:46:20|2072.17|2071.67|2072.04|2071.54|2072.42|2071.92|2072.04|2071.54|4
1646304390000|2022-03-03 10:46:30|2071.92|2071.42|2072.42|2071.92|2072.42|2071.92|2071.92|2071.42|6
1646304400000|2022-03-03 10:46:40|2072.54|2072.04|2072.29|2071.79|2072.67|2072.17|2072.29|2071.79|30
1646304410000|2022-03-03 10:46:50|2072.42|2071.92|2072.67|2072.17|2073.17|2072.67|2072.42|2071.92|51
1646304420000|2022-03-03 10:47:00|2072.92|2072.42|2072.92|2072.42|2072.92|2072.42|2072.67|2072.17|12
1646304430000|2022-03-03 10:47:10|2072.79|2072.29|2073.17|2072.67|2073.42|2072.92|2072.79|2072.29|7
1646304440000|2022-03-03 10:47:20|2073.29|2072.79|2072.92|2072.42|2073.29|2072.79|2072.79|2072.29|21
1646304450000|2022-03-03 10:47:30|2072.67|2072.17|2072.54|2072.04|2072.79|2072.29|2072.42|2071.92|19
1646304460000|2022-03-03 10:47:40|2072.42|2071.92|2072.42|2071.92|2072.54|2072.04|2072.17|2071.67|19
1646304470000|2022-03-03 10:47:50|2072.67|2072.17|2072.67|2072.17|2072.67|2072.17|2072.67|2072.17|5
1646304480000|2022-03-03 10:48:00|2072.54|2072.04|2072.17|2071.67|2072.54|2072.04|2072.17|2071.67|24
1646304490000|2022-03-03 10:48:10|2072.29|2071.79|2072.17|2071.67|2072.42|2071.92|2072.17|2071.67|4
1646304500000|2022-03-03 10:48:20|2072.29|2071.79|2072.42|2071.92|2072.42|2071.92|2072.29|2071.79|0
1646304510000|2022-03-03 10:48:30|2072.67|2072.17|2072.17|2071.67|2072.67|2072.17|2071.92|2071.42|18
1646304520000|2022-03-03 10:48:40|2072.29|2071.79|2072.67|2072.17|2072.67|2072.17|2072.17|2071.67|33
1646304530000|2022-03-03 10:48:50|2072.54|2072.04|2072.67|2072.17|2072.67|2072.17|2072.42|2071.92|30
1646304540000|2022-03-03 10:49:00|2072.54|2072.04|2072.67|2072.17|2072.67|2072.17|2072.42|2071.92|6
1646304550000|2022-03-03 10:49:10|2072.54|2072.04|2073.04|2072.54|2073.17|2072.67|2072.54|2072.04|19
1646304560000|2022-03-03 10:49:20|2073.17|2072.67|2073.17|2072.67|2073.17|2072.67|2072.92|2072.42|6
1646304570000|2022-03-03 10:49:30|2073.04|2072.54|2073.17|2072.67|2073.17|2072.67|2072.92|2072.42|52
1646304580000|2022-03-03 10:49:40|2073.29|2072.79|2073.42|2072.92|2073.42|2072.92|2073.29|2072.79|6
1646304590000|2022-03-03 10:49:50|2073.54|2073.04|2073.67|2073.17|2073.79|2073.29|2073.54|2073.04|5
1646304600000|2022-03-03 10:50:00|2073.79|2073.29|2073.17|2072.67|2073.79|2073.29|2073.17|2072.67|14
1646304610000|2022-03-03 10:50:10|2073.04|2072.54|2073.17|2072.67|2073.17|2072.67|2073.04|2072.54|32
1646304620000|2022-03-03 10:50:20|2073.04|2072.54|2072.92|2072.42|2073.17|2072.67|2072.92|2072.42|17
1646304630000|2022-03-03 10:50:30|2072.67|2072.17|2073.17|2072.67|2073.17|2072.67|2072.67|2072.17|16
1646304650000|2022-03-03 10:50:50|2073.04|2072.54|2073.17|2072.67|2073.17|2072.67|2073.04|2072.54|2
1646304660000|2022-03-03 10:51:00|2073.04|2072.54|2073.17|2072.67|2073.17|2072.67|2072.92|2072.42|21
1646304670000|2022-03-03 10:51:10|2073.29|2072.79|2073.92|2073.42|2074.04|2073.54|2073.29|2072.79|26
1646304680000|2022-03-03 10:51:20|2073.67|2073.17|2073.79|2073.29|2073.92|2073.42|2073.42|2072.92|15
1646304690000|2022-03-03 10:51:30|2073.67|2073.17|2073.67|2073.17|2073.92|2073.42|2073.42|2072.92|7
1646304700000|2022-03-03 10:51:40|2073.79|2073.29|2073.54|2073.04|2073.79|2073.29|2073.54|2073.04|31
1646304710000|2022-03-03 10:51:50|2073.42|2072.92|2073.17|2072.67|2073.92|2073.42|2073.04|2072.54|52
1646304720000|2022-03-03 10:52:00|2073.04|2072.54|2073.42|2072.92|2073.42|2072.92|2072.92|2072.42|54
1646304730000|2022-03-03 10:52:10|||||||||16
1646304740000|2022-03-03 10:52:20|2073.17|2072.67|2073.29|2072.79|2073.29|2072.79|2073.17|2072.67|12
1646304750000|2022-03-03 10:52:30|2073.17|2072.67|2073.42|2072.92|2073.42|2072.92|2073.17|2072.67|1
1646304760000|2022-03-03 10:52:40|2073.29|2072.79|2073.17|2072.67|2073.42|2072.92|2073.17|2072.67|27
1646304770000|2022-03-03 10:52:50|2073.29|2072.79|2073.54|2073.04|2073.67|2073.17|2073.29|2072.79|16
1646304780000|2022-03-03 10:53:00|2073.67|2073.17|2073.29|2072.79|2073.67|2073.17|2073.29|2072.79|16
1646304790000|2022-03-03 10:53:10|2073.17|2072.67|2073.42|2072.92|2073.42|2072.92|2073.17|2072.67|7
1646304800000|2022-03-03 10:53:20|2073.67|2073.17|2073.29|2072.79|2073.67|2073.17|2073.29|2072.79|13
1646304810000|2022-03-03 10:53:30|2073.17|2072.67|2073.29|2072.79|2073.29|2072.79|2072.92|2072.42|26
1646304820000|2022-03-03 10:53:40|2073.42|2072.92|2072.79|2072.29|2073.42|2072.92|2072.79|2072.29|14
1646304830000|2022-03-03 10:53:50|2072.67|2072.17|2072.92|2072.42|2072.92|2072.42|2072.42|2071.92|20
1646304840000|2022-03-03 10:54:00|2073.17|2072.67|2072.92|2072.42|2073.17|2072.67|2072.92|2072.42|22
1646304850000|2022-03-03 10:54:10|2072.67|2072.17|2073.17|2072.67|2073.17|2072.67|2072.67|2072.17|13
1646304860000|2022-03-03 10:54:20|2073.04|2072.54|2073.04|2072.54|2073.04|2072.54|2072.92|2072.42|23
1646304870000|2022-03-03 10:54:30|2072.92|2072.42|2072.92|2072.42|2073.17|2072.67|2072.92|2072.42|8
1646304880000|2022-03-03 10:54:40|2073.04|2072.54|2072.92|2072.42|2073.04|2072.54|2072.79|2072.29|0
1646304890000|2022-03-03 10:54:50|2072.67|2072.17|2073.04|2072.54|2073.04|2072.54|2072.67|2072.17|4
1646304900000|2022-03-03 10:55:00|2073.17|2072.67|2073.42|2072.92|2073.67|2073.17|2073.04|2072.54|25
1646304910000|2022-03-03 10:55:10|2073.54|2073.04|2073.67|2073.17|2073.67|2073.17|2073.42|2072.92|6
1646304920000|2022-03-03 10:55:20|2073.92|2073.42|2073.92|2073.42|2073.92|2073.42|2073.92|2073.42|21
1646304930000|2022-03-03 10:55:30|2073.79|2073.29|2073.92|2073.42|2073.92|2073.42|2073.79|2073.29|19
1646304940000|2022-03-03 10:55:40|2073.79|2073.29|2073.92|2073.42|2073.92|2073.42|2073.79|2073.29|9
1646304950000|2022-03-03 10:55:50|2073.79|2073.29|2073.42|2072.92|2073.92|2073.42|2073.42|2072.92|17
1646304960000|2022-03-03 10:56:00|2073.67|2073.17|2073.67|2073.17|2073.67|2073.17|2073.67|2073.17|18
1646304970000|2022-03-03 10:56:10|2073.79|2073.29|2073.67|2073.17|2073.92|2073.42|2073.67|2073.17|25
1646304980000|2022-03-03 10:56:20|2073.79|2073.29|2073.79|2073.29|2073.92|2073.42|2073.67|2073.17|4
1646304990000|2022-03-03 10:56:30|2073.92|2073.42|2074.17|2073.67|2074.17|2073.67|2073.92|2073.42|49
1646305000000|2022-03-03 10:56:40|2074.29|2073.79|2074.42|2073.92|2074.42|2073.92|2074.29|2073.79|8
1646305010000|2022-03-03 10:56:50|2074.29|2073.79|2074.17|2073.67|2074.42|2073.92|2074.17|2073.67|14
1646305020000|2022-03-03 10:57:00|2073.42|2072.92|2073.67|2073.17|2073.92|2073.42|2073.42|2072.92|68
1646305030000|2022-03-03 10:57:10|2073.17|2072.67|2074.29|2073.79|2074.29|2073.79|2073.17|2072.67|116
1646305040000|2022-03-03 10:57:20|2074.42|2073.92|2074.79|2074.29|2074.79|2074.29|2074.42|2073.92|18
1646305050000|2022-03-03 10:57:30|2074.67|2074.17|2074.67|2074.17|2074.67|2074.17|2074.42|2073.92|14
1646305060000|2022-03-03 10:57:40|2074.42|2073.92|2074.67|2074.17|2074.67|2074.17|2074.42|2073.92|38
1646305070000|2022-03-03 10:57:50|2074.54|2074.04|2074.42|2073.92|2074.54|2074.04|2074.17|2073.67|17
1646305080000|2022-03-03 10:58:00|2074.67|2074.17|2074.67|2074.17|2074.67|2074.17|2074.67|2074.17|15
1646305090000|2022-03-03 10:58:10|2074.54|2074.04|2074.67|2074.17|2074.67|2074.17|2074.54|2074.04|57
1646305100000|2022-03-03 10:58:20|2074.54|2074.04|2074.79|2074.29|2074.79|2074.29|2074.42|2073.92|21
1646305110000|2022-03-03 10:58:30|2074.67|2074.17|2074.67|2074.17|2075.04|2074.54|2074.67|2074.17|32
1646305120000|2022-03-03 10:58:40|2074.79|2074.29|2075.04|2074.54|2075.04|2074.54|2074.79|2074.29|14
1646305130000|2022-03-03 10:58:50|2075.17|2074.67|2075.17|2074.67|2075.29|2074.79|2075.17|2074.67|16
1646305140000|2022-03-03 10:59:00|2075.04|2074.54|2074.92|2074.42|2075.04|2074.54|2074.92|2074.42|21
1646305150000|2022-03-03 10:59:10|2075.04|2074.54|2074.92|2074.42|2075.17|2074.67|2074.92|2074.42|25
1646305160000|2022-03-03 10:59:20|2075.04|2074.54|2075.04|2074.54|2075.17|2074.67|2074.92|2074.42|14
1646305170000|2022-03-03 10:59:30|2075.17|2074.67|2074.79|2074.29|2075.17|2074.67|2074.67|2074.17|36
1646305180000|2022-03-03 10:59:40|2074.92|2074.42|2074.67|2074.17|2074.92|2074.42|2074.54|2074.04|25
1646305190000|2022-03-03 10:59:50|2074.79|2074.29|2074.42|2073.92|2074.79|2074.29|2074.42|2073.92|22
1646305200000|2022-03-03 11:00:00|2074.54|2074.04|2073.92|2073.42|2074.79|2074.29|2073.92|2073.42|49
1646305210000|2022-03-03 11:00:10|2073.67|2073.17|2073.92|2073.42|2073.92|2073.42|2073.42|2072.92|57
1646305220000|2022-03-03 11:00:20|2074.04|2073.54|2074.04|2073.54|2074.04|2073.54|2073.92|2073.42|16
1646305230000|2022-03-03 11:00:30|2074.17|2073.67|2073.92|2073.42|2074.17|2073.67|2073.92|2073.42|3
1646305240000|2022-03-03 11:00:40|2073.67|2073.17|2073.42|2072.92|2073.92|2073.42|2073.42|2072.92|20
1646305250000|2022-03-03 11:00:50|2073.54|2073.04|2073.42|2072.92|2073.54|2073.04|2073.42|2072.92|3
1646305260000|2022-03-03 11:01:00|2073.54|2073.04|2073.67|2073.17|2073.92|2073.42|2073.42|2072.92|15
1646305270000|2022-03-03 11:01:10|2073.79|2073.29|2074.17|2073.67|2074.42|2073.92|2073.67|2073.17|17
1646305280000|2022-03-03 11:01:20|2074.04|2073.54|2073.92|2073.42|2074.04|2073.54|2073.92|2073.42|6
1646305290000|2022-03-03 11:01:30|2073.42|2072.92|2072.92|2072.42|2073.42|2072.92|2072.92|2072.42|50
1646305300000|2022-03-03 11:01:40|2072.79|2072.29|2072.67|2072.17|2072.92|2072.42|2072.54|2072.04|6
1646305310000|2022-03-03 11:01:50|2072.79|2072.29|2072.54|2072.04|2072.92|2072.42|2072.42|2071.92|9
1646305320000|2022-03-03 11:02:00|2072.42|2071.92|2072.67|2072.17|2072.79|2072.29|2072.42|2071.92|9
1646305330000|2022-03-03 11:02:10|2072.29|2071.79|2072.42|2071.92|2072.42|2071.92|2072.29|2071.79|13
1646305340000|2022-03-03 11:02:20|2072.29|2071.79|2072.42|2071.92|2072.42|2071.92|2072.17|2071.67|8
1646305350000|2022-03-03 11:02:30|2072.29|2071.79|2072.17|2071.67|2072.42|2071.92|2072.17|2071.67|2
1646305360000|2022-03-03 11:02:40|2072.04|2071.54|2072.17|2071.67|2072.17|2071.67|2072.04|2071.54|12
1646305370000|2022-03-03 11:02:50|2072.29|2071.79|2072.42|2071.92|2072.42|2071.92|2072.29|2071.79|14
1646305380000|2022-03-03 11:03:00|2072.54|2072.04|2072.54|2072.04|2072.54|2072.04|2072.42|2071.92|25
1646305390000|2022-03-03 11:03:10|2072.42|2071.92|2072.67|2072.17|2072.67|2072.17|2072.42|2071.92|11
1646305400000|2022-03-03 11:03:20|2073.17|2072.67|2073.42|2072.92|2073.42|2072.92|2073.04|2072.54|36
1646305410000|2022-03-03 11:03:30|2073.67|2073.17|2073.67|2073.17|2073.92|2073.42|2073.67|2073.17|2
1646305420000|2022-03-03 11:03:40|2073.92|2073.42|2073.92|2073.42|2074.17|2073.67|2073.79|2073.29|11
1646305430000|2022-03-03 11:03:50|2074.04|2073.54|2073.67|2073.17|2074.04|2073.54|2073.67|2073.17|18
1646305440000|2022-03-03 11:04:00|2073.42|2072.92|2073.67|2073.17|2073.67|2073.17|2073.42|2072.92|16
1646305450000|2022-03-03 11:04:10|2073.54|2073.04|2073.17|2072.67|2073.54|2073.04|2073.17|2072.67|9
1646305460000|2022-03-03 11:04:20|2073.04|2072.54|2072.92|2072.42|2073.04|2072.54|2072.92|2072.42|28
1646305470000|2022-03-03 11:04:30|2073.04|2072.54|2072.79|2072.29|2073.17|2072.67|2072.79|2072.29|2
1646305480000|2022-03-03 11:04:40|2072.67|2072.17|2072.67|2072.17|2072.67|2072.17|2072.42|2071.92|22
1646305490000|2022-03-03 11:04:50|2072.54|2072.04|2072.67|2072.17|2072.67|2072.17|2072.42|2071.92|12
1646305500000|2022-03-03 11:05:00|2072.54|2072.04|2072.42|2071.92|2072.67|2072.17|2072.17|2071.67|9
1646305510000|2022-03-03 11:05:10|2072.54|2072.04|2072.42|2071.92|2072.54|2072.04|2072.42|2071.92|10
1646305520000|2022-03-03 11:05:20|2072.29|2071.79|2072.17|2071.67|2072.29|2071.79|2072.17|2071.67|10
1646305530000|2022-03-03 11:05:30|2071.92|2071.42|2071.67|2071.17|2072.04|2071.54|2071.67|2071.17|16
1646305540000|2022-03-03 11:05:40|2071.79|2071.29|2071.92|2071.42|2071.92|2071.42|2071.79|2071.29|5
1646305560000|2022-03-03 11:06:00|2071.79|2071.29|2072.17|2071.67|2072.17|2071.67|2071.79|2071.29|32
1646305570000|2022-03-03 11:06:10|2071.92|2071.42|2072.17|2071.67|2072.17|2071.67|2071.92|2071.42|45
1646305580000|2022-03-03 11:06:20|2072.42|2071.92|2072.42|2071.92|2072.42|2071.92|2072.29|2071.79|25
1646305590000|2022-03-03 11:06:30|2072.54|2072.04|2072.42|2071.92|2072.67|2072.17|2072.42|2071.92|15
1646305600000|2022-03-03 11:06:40|2072.29|2071.79|2072.29|2071.79|2072.42|2071.92|2072.17|2071.67|3
1646305610000|2022-03-03 11:06:50|2072.42|2071.92|2072.17|2071.67|2072.42|2071.92|2072.17|2071.67|11
1646305620000|2022-03-03 11:07:00|2072.04|2071.54|2071.54|2071.04|2072.04|2071.54|2071.54|2071.04|25
1646305630000|2022-03-03 11:07:10|2071.42|2070.92|2070.42|2069.92|2071.67|2071.17|2070.42|2069.92|19
1646305640000|2022-03-03 11:07:20|2070.29|2069.79|2070.17|2069.67|2070.29|2069.79|2069.92|2069.42|44
1646305650000|2022-03-03 11:07:30|2070.29|2069.79|2070.67|2070.17|2070.67|2070.17|2070.29|2069.79|31
1646305660000|2022-03-03 11:07:40|2070.79|2070.29|2070.92|2070.42|2070.92|2070.42|2070.79|2070.29|8
1646305670000|2022-03-03 11:07:50|2070.79|2070.29|2070.67|2070.17|2070.79|2070.29|2070.42|2069.92|25
1646305680000|2022-03-03 11:08:00|2070.54|2070.04|2069.42|2068.92|2070.54|2070.04|2069.42|2068.92|44
1646305690000|2022-03-03 11:08:10|2069.54|2069.04|2069.67|2069.17|2069.67|2069.17|2069.54|2069.04|2
1646305700000|2022-03-03 11:08:20|2069.92|2069.42|2069.67|2069.17|2069.92|2069.42|2069.67|2069.17|9
1646305710000|2022-03-03 11:08:30|2069.54|2069.04|2069.67|2069.17|2069.67|2069.17|2069.42|2068.92|5
1646305720000|2022-03-03 11:08:40|2069.54|2069.04|2070.17|2069.67|2070.17|2069.67|2069.17|2068.67|43
1646305730000|2022-03-03 11:08:50|2070.29|2069.79|2070.42|2069.92|2070.42|2069.92|2070.29|2069.79|10
1646305740000|2022-03-03 11:09:00|2070.29|2069.79|2070.42|2069.92|2070.42|2069.92|2070.17|2069.67|35
1646305750000|2022-03-03 11:09:10|2070.54|2070.04|2070.42|2069.92|2070.54|2070.04|2070.17|2069.67|7
1646305760000|2022-03-03 11:09:20|2070.17|2069.67|2070.17|2069.67|2070.42|2069.92|2070.17|2069.67|11
1646305770000|2022-03-03 11:09:30|2070.29|2069.79|2069.92|2069.42|2070.42|2069.92|2069.92|2069.42|16
1646305780000|2022-03-03 11:09:40|2069.79|2069.29|2069.67|2069.17|2069.92|2069.42|2069.67|2069.17|5
1646305790000|2022-03-03 11:09:50|2069.42|2068.92|2069.54|2069.04|2069.67|2069.17|2069.42|2068.92|4
1646305800000|2022-03-03 11:10:00|2069.42|2068.92|2068.67|2068.17|2069.42|2068.92|2068.67|2068.17|58
1646305810000|2022-03-03 11:10:10|2068.79|2068.29|2069.67|2069.17|2069.67|2069.17|2068.79|2068.29|103
1646305820000|2022-03-03 11:10:20|2069.54|2069.04|2069.17|2068.67|2069.67|2069.17|2069.17|2068.67|16
1646305830000|2022-03-03 11:10:30|2069.29|2068.79|2069.42|2068.92|2069.42|2068.92|2069.17|2068.67|27
1646305840000|2022-03-03 11:10:40|2069.29|2068.79|2068.42|2067.92|2069.42|2068.92|2068.42|2067.92|31
1646305850000|2022-03-03 11:10:50|2068.29|2067.79|2068.42|2067.92|2068.42|2067.92|2068.17|2067.67|48
1646305860000|2022-03-03 11:11:00|2068.54|2068.04|2068.67|2068.17|2068.79|2068.29|2068.42|2067.92|45
1646305870000|2022-03-03 11:11:10|2068.92|2068.42|2068.04|2067.54|2068.92|2068.42|2068.04|2067.54|33
1646305880000|2022-03-03 11:11:20|2068.17|2067.67|2067.92|2067.42|2068.17|2067.67|2067.92|2067.42|42
1646305890000|2022-03-03 11:11:30|2068.04|2067.54|2068.42|2067.92|2068.42|2067.92|2068.04|2067.54|9
1646305900000|2022-03-03 11:11:40|||||||||16
1646305910000|2022-03-03 11:11:50|2068.29|2067.79|2068.17|2067.67|2068.29|2067.79|2068.04|2067.54|21
1646305920000|2022-03-03 11:12:00|2068.29|2067.79|2068.67|2068.17|2068.67|2068.17|2068.17|2067.67|33
1646305930000|2022-03-03 11:12:10|2068.92|2068.42|2068.92|2068.42|2068.92|2068.42|2068.67|2068.17|24
1646305940000|2022-03-03 11:12:20|2069.04|2068.54|2068.92|2068.42|2069.17|2068.67|2068.92|2068.42|4
1646305950000|2022-03-03 11:12:30|2069.04|2068.54|2068.92|2068.42|2069.04|2068.54|2068.79|2068.29|28
1646305960000|2022-03-03 11:12:40|2068.79|2068.29|2068.67|2068.17|2068.79|2068.29|2068.67|2068.17|5
1646305970000|2022-03-03 11:12:50|2068.79|2068.29|2068.92|2068.42|2068.92|2068.42|2068.79|2068.29|16
1646305980000|2022-03-03 11:13:00|2068.67|2068.17|2068.67|2068.17|2068.67|2068.17|2068.67|2068.17|5
1646305990000|2022-03-03 11:13:10|2068.79|2068.29|2069.42|2068.92|2069.42|2068.92|2068.79|2068.29|34
1646306000000|2022-03-03 11:13:20|2069.54|2069.04|2069.92|2069.42|2069.92|2069.42|2069.42|2068.92|73
1646306010000|2022-03-03 11:13:30|2070.04|2069.54|2069.67|2069.17|2070.17|2069.67|2069.42|2068.92|40
1646306020000|2022-03-03 11:13:40|2069.54|2069.04|2069.17|2068.67|2069.67|2069.17|2069.17|2068.67|19
1646306030000|2022-03-03 11:13:50|2069.29|2068.79|2069.67|2069.17|2069.67|2069.17|2069.29|2068.79|39
1646306040000|2022-03-03 11:14:00|2069.92|2069.42|2070.17|2069.67|2070.17|2069.67|2069.42|2068.92|148
1646306050000|2022-03-03 11:14:10|2070.29|2069.79|2070.04|2069.54|2070.29|2069.79|2069.92|2069.42|29
1646306060000|2022-03-03 11:14:20|2069.92|2069.42|2069.67|2069.17|2069.92|2069.42|2069.67|2069.17|11
1646306070000|2022-03-03 11:14:30|2069.79|2069.29|2069.92|2069.42|2069.92|2069.42|2069.54|2069.04|7
1646306080000|2022-03-03 11:14:40|2069.79|2069.29|2069.67|2069.17|2069.79|2069.29|2069.67|2069.17|16
1646306090000|2022-03-03 11:14:50|2069.92|2069.42|2070.04|2069.54|2070.04|2069.54|2069.92|2069.42|3
1646306100000|2022-03-03 11:15:00|2070.17|2069.67|2070.92|2070.42|2070.92|2070.42|2070.17|2069.67|28
1646306110000|2022-03-03 11:15:10|2070.67|2070.17|2070.67|2070.17|2070.79|2070.29|2070.42|2069.92|55
1646306120000|2022-03-03 11:15:20|2070.54|2070.04|2070.42|2069.92|2070.54|2070.04|2070.42|2069.92|0
1646306130000|2022-03-03 11:15:30|2070.54|2070.04|2070.42|2069.92|2070.67|2070.17|2070.42|2069.92|29
1646352000000|2022-03-04 00:00:00|2047.66|2046.16|2047.75|2046.25|2048.2|2046.7|2047.66|2046.16|0
1646352010000|2022-03-04 00:00:10|2047.67|2046.17|2047.45|2045.95|2047.75|2046.25|2047.4|2045.9|0
1646352020000|2022-03-04 00:00:20|2047.44|2045.94|2047.45|2045.95|2047.49|2045.99|2047.4|2045.9|0
1646352030000|2022-03-04 00:00:30|2047.44|2045.94|2047.4|2045.9|2047.45|2045.95|2047.4|2045.9|0
1646352040000|2022-03-04 00:00:40|2047.45|2045.95|2048.02|2046.52|2048.2|2046.7|2047.45|2045.95|0
1646352050000|2022-03-04 00:00:50|2047.98|2046.48|2048.02|2046.52|2048.02|2046.52|2047.89|2046.39|0
1646352060000|2022-03-04 00:01:00|2048.06|2046.56|2048.06|2046.56|2048.24|2046.74|2048.06|2046.56|0
1646352070000|2022-03-04 00:01:10|2047.98|2046.48|2047.75|2046.25|2047.98|2046.48|2047.62|2046.12|0
1646352080000|2022-03-04 00:01:20|2047.76|2046.26|2047.75|2046.25|2047.84|2046.34|2047.75|2046.25|0
1646352090000|2022-03-04 00:01:30|2047.76|2046.26|2047.89|2046.39|2047.89|2046.39|2047.76|2046.26|0
1646352100000|2022-03-04 00:01:40|2047.98|2046.48|2047.67|2046.17|2048.02|2046.52|2047.67|2046.17|0
1646352110000|2022-03-04 00:01:50|2047.62|2046.12|2047.27|2045.77|2047.62|2046.12|2047.27|2045.77|0
1646352120000|2022-03-04 00:02:00|2047.18|2045.68|2047.27|2045.77|2047.4|2045.9|2047.18|2045.68|0
1646352130000|2022-03-04 00:02:10|2047.36|2045.86|2047.4|2045.9|2047.4|2045.9|2047.36|2045.86|0
1646352140000|2022-03-04 00:02:20|2047.36|2045.86|2047.49|2045.99|2047.49|2045.99|2047.27|2045.77|0
1646352150000|2022-03-04 00:02:30|2047.62|2046.12|2047.62|2046.12|2047.62|2046.12|2047.58|2046.08|0
1646352160000|2022-03-04 00:02:40|2047.75|2046.25|2048.42|2046.92|2048.42|2046.92|2047.67|2046.17|0
1646352170000|2022-03-04 00:02:50|2048.37|2046.87|2048.51|2047.01|2048.51|2047.01|2048.37|2046.87|0
1646352180000|2022-03-04 00:03:00|2048.42|2046.92|2048.51|2047.01|2048.64|2047.14|2048.42|2046.92|0
1646352190000|2022-03-04 00:03:10|2048.46|2046.96|2048.29|2046.79|2048.51|2047.01|2048.29|2046.79|0
1646352200000|2022-03-04 00:03:20|2048.28|2046.78|2048.2|2046.7|2048.29|2046.79|2048.2|2046.7|0
1646352210000|2022-03-04 00:03:30|2048.29|2046.79|2048.29|2046.79|2048.29|2046.79|2048.24|2046.74|0
1646352220000|2022-03-04 00:03:40|2048.42|2046.92|2048.42|2046.92|2048.42|2046.92|2048.29|2046.79|0
1646352230000|2022-03-04 00:03:50|2048.29|2046.79|2048.42|2046.92|2048.46|2046.96|2048.24|2046.74|0
1646352240000|2022-03-04 00:04:00|2048.46|2046.96|2048.51|2047.01|2048.6|2047.1|2048.42|2046.92|0
1646352250000|2022-03-04 00:04:10|2048.6|2047.1|2048.46|2046.96|2048.64|2047.14|2048.42|2046.92|0
1646352260000|2022-03-04 00:04:20|2048.51|2047.01|2048.46|2046.96|2048.51|2047.01|2048.42|2046.92|0
1646352270000|2022-03-04 00:04:30|2048.51|2047.01|2048.77|2047.27|2048.77|2047.27|2048.46|2046.96|0
1646352280000|2022-03-04 00:04:40|2048.68|2047.18|2048.64|2047.14|2048.77|2047.27|2048.64|2047.14|0
1646352290000|2022-03-04 00:04:50|2048.51|2047.01|2048.51|2047.01|2048.64|2047.14|2048.51|2047.01|0
1646352300000|2022-03-04 00:05:00|2048.5|2047|2048.06|2046.56|2048.5|2047|2048.06|2046.56|0
1646352310000|2022-03-04 00:05:10|2048.02|2046.52|2047.98|2046.48|2048.02|2046.52|2047.98|2046.48|0
1646352320000|2022-03-04 00:05:20|2048.06|2046.56|2048.11|2046.61|2048.11|2046.61|2047.98|2046.48|0
1646352330000|2022-03-04 00:05:30|2048.2|2046.7|2047.98|2046.48|2048.2|2046.7|2047.84|2046.34|0
1646352350000|2022-03-04 00:05:50|2048.02|2046.52|2048.06|2046.56|2048.11|2046.61|2048.02|2046.52|0
1646352360000|2022-03-04 00:06:00|2048.07|2046.57|2047.27|2045.77|2048.11|2046.61|2047.27|2045.77|0
1646352370000|2022-03-04 00:06:10|2047.36|2045.86|2047.45|2045.95|2047.45|2045.95|2047.27|2045.77|0
1646352380000|2022-03-04 00:06:20|2047.62|2046.12|2047.58|2046.08|2047.62|2046.12|2047.4|2045.9|0
1646352390000|2022-03-04 00:06:30|2047.49|2045.99|2047.36|2045.86|2047.49|2045.99|2047.27|2045.77|0
1646352400000|2022-03-04 00:06:40|2047.27|2045.77|2047.18|2045.68|2047.27|2045.77|2047.05|2045.55|0
1646352410000|2022-03-04 00:06:50|2047.27|2045.77|2047|2045.5|2047.27|2045.77|2047|2045.5|0
1646352420000|2022-03-04 00:07:00|2047.09|2045.59|2047.05|2045.55|2047.18|2045.68|2047.05|2045.55|0
1646352430000|2022-03-04 00:07:10|2047.18|2045.68|2047.09|2045.59|2047.18|2045.68|2047.05|2045.55|0
1646352440000|2022-03-04 00:07:20|2047.18|2045.68|2046.83|2045.33|2047.18|2045.68|2046.69|2045.19|0
1646352450000|2022-03-04 00:07:30|2046.96|2045.46|2046.47|2044.97|2047.05|2045.55|2046.47|2044.97|0
1646352460000|2022-03-04 00:07:40|2046.25|2044.75|2046.03|2044.53|2046.25|2044.75|2045.94|2044.44|0
1646352470000|2022-03-04 00:07:50|2046.16|2044.66|2045.81|2044.31|2046.16|2044.66|2045.81|2044.31|0
1646352480000|2022-03-04 00:08:00|2045.85|2044.35|2044.87|2043.37|2046.03|2044.53|2044.87|2043.37|0
1646352490000|2022-03-04 00:08:10|2044.65|2043.15|2044.65|2043.15|2045|2043.5|2044.56|2043.06|0
1646352500000|2022-03-04 00:08:20|2044.74|2043.24|2044.16|2042.66|2044.87|2043.37|2044.12|2042.62|0
1646352510000|2022-03-04 00:08:30|2044.12|2042.62|2044.21|2042.71|2044.65|2043.15|2044.03|2042.53|0
1646352520000|2022-03-04 00:08:40|2044.16|2042.66|2042.81|2041.31|2044.16|2042.66|2042.79|2041.29|0
1646352530000|2022-03-04 00:08:50|2042.73|2041.23|2043.7|2042.2|2043.7|2042.2|2042.29|2040.79|0
1646352540000|2022-03-04 00:09:00|2043.69|2042.19|2043.34|2041.84|2043.7|2042.2|2043.3|2041.8|0
1646352550000|2022-03-04 00:09:10|2043.21|2041.71|2042.95|2041.45|2043.21|2041.71|2042.5|2041|0
1646352560000|2022-03-04 00:09:20|2043.21|2041.71|2042.5|2041|2043.21|2041.71|2042.5|2041|0
1646352570000|2022-03-04 00:09:30|2042.41|2040.91|2042.06|2040.56|2042.41|2040.91|2042.02|2040.52|0
1646352580000|2022-03-04 00:09:40|2041.93|2040.43|2041.27|2039.77|2042.11|2040.61|2041.27|2039.77|0
1646352590000|2022-03-04 00:09:50|2041.53|2040.03|2040.87|2039.37|2041.93|2040.43|2040.82|2039.32|0
1646352600000|2022-03-04 00:10:00|2040.86|2039.36|2041.66|2040.16|2041.75|2040.25|2040.65|2039.15|0
1646352610000|2022-03-04 00:10:10|2041.67|2040.17|2041.13|2039.63|2042.24|2040.74|2041.13|2039.63|0
1646352620000|2022-03-04 00:10:20|2041.09|2039.59|2041.4|2039.9|2041.4|2039.9|2040.6|2039.1|0
1646352630000|2022-03-04 00:10:30|2041.39|2039.89|2041.08|2039.58|2041.39|2039.89|2040.47|2038.97|0
1646352640000|2022-03-04 00:10:40|2041.07|2039.57|2040.23|2038.73|2041.07|2039.57|2039.66|2038.16|0
1646352650000|2022-03-04 00:10:50|2040.06|2038.56|2039.13|2037.63|2040.19|2038.69|2039.13|2037.63|0
1646352660000|2022-03-04 00:11:00|2039.22|2037.72|2038.17|2036.67|2039.62|2038.12|2038.08|2036.58|0
1646352670000|2022-03-04 00:11:10|2038.13|2036.63|2037.86|2036.36|2038.7|2037.2|2037.86|2036.36|0
1646352680000|2022-03-04 00:11:20|2037.73|2036.23|2038.75|2037.25|2038.75|2037.25|2037.73|2036.23|0
1646352690000|2022-03-04 00:11:30|2038.92|2037.42|2039.34|2037.84|2039.47|2037.97|2038.88|2037.38|0
1646352700000|2022-03-04 00:11:40|2039.39|2037.89|2038.68|2037.18|2039.39|2037.89|2038.41|2036.91|0
1646352710000|2022-03-04 00:11:50|2038.9|2037.4|2038.55|2037.05|2038.9|2037.4|2038.37|2036.87|0
1646352720000|2022-03-04 00:12:00|2038.54|2037.04|2037.62|2036.12|2038.54|2037.04|2037.62|2036.12|0
1646352730000|2022-03-04 00:12:10|2037.75|2036.25|2038.15|2036.65|2038.19|2036.69|2037.62|2036.12|0
1646352740000|2022-03-04 00:12:20|2038.19|2036.69|2039.12|2037.62|2039.16|2037.66|2038.19|2036.69|0
1646352750000|2022-03-04 00:12:30|2038.99|2037.49|2037.88|2036.38|2039.16|2037.66|2037.79|2036.29|0
1646352760000|2022-03-04 00:12:40|2037.75|2036.25|2038.41|2036.91|2038.41|2036.91|2037.75|2036.25|0
1646352770000|2022-03-04 00:12:50|2038.37|2036.87|2037.75|2036.25|2038.5|2037|2037.7|2036.2|0
1646352780000|2022-03-04 00:13:00|2037.88|2036.38|2038.28|2036.78|2038.37|2036.87|2037.88|2036.38|0
1646352790000|2022-03-04 00:13:10|2038.1|2036.6|2036.73|2035.23|2038.37|2036.87|2036.73|2035.23|0
1646352800000|2022-03-04 00:13:20|2036.74|2035.24|2036.73|2035.23|2037.35|2035.85|2036.73|2035.23|0
1646352810000|2022-03-04 00:13:30|2036.51|2035.01|2037.8|2036.3|2037.89|2036.39|2036.51|2035.01|0
1646352820000|2022-03-04 00:13:40|2037.76|2036.26|2037.41|2035.91|2037.89|2036.39|2037.32|2035.82|0
1646352830000|2022-03-04 00:13:50|2037.4|2035.9|2037.89|2036.39|2037.89|2036.39|2037.32|2035.82|0
1646352840000|2022-03-04 00:14:00|2037.94|2036.44|2037.8|2036.3|2037.98|2036.48|2037.41|2035.91|0
1646352850000|2022-03-04 00:14:10|2037.89|2036.39|2038.78|2037.28|2039|2037.5|2037.89|2036.39|0
1646352860000|2022-03-04 00:14:20|2038.82|2037.32|2038.78|2037.28|2038.82|2037.32|2038.6|2037.1|0
1646352870000|2022-03-04 00:14:30|2038.73|2037.23|2039.71|2038.21|2039.71|2038.21|2038.6|2037.1|0
1646352880000|2022-03-04 00:14:40|2039.7|2038.2|2039.75|2038.25|2039.79|2038.29|2039.48|2037.98|0
1646352890000|2022-03-04 00:14:50|2039.79|2038.29|2039.62|2038.12|2039.79|2038.29|2039.62|2038.12|0
1646352900000|2022-03-04 00:15:00|2039.57|2038.07|2039.31|2037.81|2039.71|2038.21|2039.17|2037.67|0
1646352910000|2022-03-04 00:15:10|2039.3|2037.8|2036.26|2034.76|2039.3|2037.8|2036.26|2034.76|0
1646352920000|2022-03-04 00:15:20|2035.95|2034.45|2035.37|2033.87|2035.95|2034.45|2035.37|2033.87|0
1646352930000|2022-03-04 00:15:30|2035.29|2033.79|2034.28|2032.78|2035.29|2033.79|2033.98|2032.48|0
1646352940000|2022-03-04 00:15:40|2034.41|2032.91|2033.1|2031.6|2034.41|2032.91|2033.1|2031.6|0
1646352960000|2022-03-04 00:16:00|2032.97|2031.47|2032.97|2031.47|2033.1|2031.6|2032.22|2030.72|0
1646352970000|2022-03-04 00:16:10|2032.88|2031.38|2032.31|2030.81|2032.88|2031.38|2032.31|2030.81|0
1646352980000|2022-03-04 00:16:20|2032.44|2030.94|2032.3|2030.8|2032.75|2031.25|2032.22|2030.72|0
1646352990000|2022-03-04 00:16:30|2032.43|2030.93|2032.67|2031.17|2032.97|2031.47|2032.43|2030.93|0
1646353000000|2022-03-04 00:16:40|2032.76|2031.26|2032.22|2030.72|2032.76|2031.26|2032.22|2030.72|0
1646353010000|2022-03-04 00:16:50|2032.09|2030.59|2032.09|2030.59|2032.22|2030.72|2031.65|2030.15|0
1646353020000|2022-03-04 00:17:00|2032|2030.5|2032.23|2030.73|2032.23|2030.73|2031.87|2030.37|0
1646353030000|2022-03-04 00:17:10|2032.27|2030.77|2032.79|2031.29|2032.93|2031.43|2032.27|2030.77|0
1646353050000|2022-03-04 00:17:30|2032.78|2031.28|2032.68|2031.18|2032.79|2031.29|2032.68|2031.18|0
1646353060000|2022-03-04 00:17:40|2032.72|2031.22|2033.03|2031.53|2033.03|2031.53|2032.55|2031.05|0
1646353070000|2022-03-04 00:17:50|2033.22|2031.72|2032.55|2031.05|2033.63|2032.13|2032.31|2030.81|0
1646353080000|2022-03-04 00:18:00|2032.51|2031.01|2032.32|2030.82|2032.55|2031.05|2032.31|2030.81|0
1646353090000|2022-03-04 00:18:10|2032.36|2030.86|2032.79|2031.29|2032.79|2031.29|2032.36|2030.86|0
1646353100000|2022-03-04 00:18:20|2032.8|2031.3|2032.56|2031.06|2033.27|2031.77|2032.46|2030.96|0
1646353110000|2022-03-04 00:18:30|2032.55|2031.05|2031.98|2030.48|2032.55|2031.05|2031.75|2030.25|0
1646353120000|2022-03-04 00:18:40|2032.02|2030.52|2032.28|2030.78|2032.32|2030.82|2032.02|2030.52|0
1646353130000|2022-03-04 00:18:50|2032.22|2030.72|2031.75|2030.25|2032.22|2030.72|2031.75|2030.25|0
1646353140000|2022-03-04 00:19:00|2031.67|2030.17|2031.05|2029.55|2031.67|2030.17|2031.05|2029.55|0
1646353150000|2022-03-04 00:19:10|2031.09|2029.59|2028.92|2027.42|2031.15|2029.65|2028.92|2027.42|0
1646353160000|2022-03-04 00:19:20|2029.07|2027.57|2029.96|2028.46|2030.33|2028.83|2029.07|2027.57|0
1646353170000|2022-03-04 00:19:30|2029.86|2028.36|2029.63|2028.13|2029.97|2028.47|2029.63|2028.13|0
1646353180000|2022-03-04 00:19:40|2029.62|2028.12|2029.15|2027.65|2029.62|2028.12|2029.02|2027.52|0
1646353190000|2022-03-04 00:19:50|2029.19|2027.69|2029.25|2027.75|2029.38|2027.88|2029.19|2027.69|0
1646353200000|2022-03-04 00:20:00|2029.29|2027.79|2029.39|2027.89|2029.39|2027.89|2028.92|2027.42|0
1646353210000|2022-03-04 00:20:10|2029.51|2028.01|2028.82|2027.32|2029.86|2028.36|2028.78|2027.28|0
1646353220000|2022-03-04 00:20:20|2028.92|2027.42|2029.02|2027.52|2029.02|2027.52|2028.68|2027.18|0
1646353230000|2022-03-04 00:20:30|2028.91|2027.41|2026.91|2025.41|2028.91|2027.41|2026.9|2025.4|0
1646353240000|2022-03-04 00:20:40|2026.87|2025.37|2026.8|2025.3|2026.91|2025.41|2026.33|2024.83|0
1646353250000|2022-03-04 00:20:50|2026.79|2025.29|2027.5|2026|2027.97|2026.47|2026.79|2025.29|0
1646353260000|2022-03-04 00:21:00|2027.46|2025.96|2027.87|2026.37|2027.87|2026.37|2027.16|2025.66|0
1646353270000|2022-03-04 00:21:10|2027.83|2026.33|2028.45|2026.95|2028.45|2026.95|2027.73|2026.23|0
1646353280000|2022-03-04 00:21:20|2028.46|2026.96|2028.46|2026.96|2028.46|2026.96|2027.99|2026.49|0
1646353290000|2022-03-04 00:21:30|2028.62|2027.12|2028.6|2027.1|2028.93|2027.43|2028.6|2027.1|0
1646353300000|2022-03-04 00:21:40|2028.73|2027.23|2028.83|2027.33|2029.2|2027.7|2028.73|2027.23|0
1646353310000|2022-03-04 00:21:50|2028.97|2027.47|2029.07|2027.57|2029.07|2027.57|2028.6|2027.1|0
1646353320000|2022-03-04 00:22:00|2029.06|2027.56|2028.83|2027.33|2029.07|2027.57|2028.73|2027.23|0
1646353330000|2022-03-04 00:22:10|2029.07|2027.57|2029.07|2027.57|2029.07|2027.57|2029.07|2027.57|0
1646353340000|2022-03-04 00:22:20|2029.06|2027.56|2027.65|2026.15|2029.06|2027.56|2027.65|2026.15|0
1646353350000|2022-03-04 00:22:30|2027.66|2026.16|2026.94|2025.44|2028.02|2026.52|2026.94|2025.44|0
1646353360000|2022-03-04 00:22:40|2026.87|2025.37|2025.22|2023.72|2026.87|2025.37|2025.18|2023.68|0
1646353370000|2022-03-04 00:22:50|2025.28|2023.78|2024.12|2022.62|2025.28|2023.78|2023.54|2022.04|0
1646353380000|2022-03-04 00:23:00|2024|2022.5|2023.88|2022.38|2024.36|2022.86|2023.78|2022.28|0
1646353390000|2022-03-04 00:23:10|2024.01|2022.51|2023.87|2022.37|2024.11|2022.61|2023.64|2022.14|0
1646353400000|2022-03-04 00:23:20|2023.83|2022.33|2023.94|2022.44|2023.94|2022.44|2023.53|2022.03|0
1646353410000|2022-03-04 00:23:30|2024.1|2022.6|2023.15|2021.65|2024.1|2022.6|2023.05|2021.55|0
1646353420000|2022-03-04 00:23:40|2023.11|2021.61|2022.68|2021.18|2023.11|2021.61|2022.58|2021.08|0
1646353430000|2022-03-04 00:23:50|2022.65|2021.15|2021.14|2019.64|2022.82|2021.32|2021.14|2019.64|0
1646353440000|2022-03-04 00:24:00|2021.18|2019.68|2020.57|2019.07|2021.4|2019.9|2019.86|2018.36|0
1646353450000|2022-03-04 00:24:10|2020.58|2019.08|2023.75|2022.25|2023.75|2022.25|2020.58|2019.08|0
1646353460000|2022-03-04 00:24:20|2023.87|2022.37|2023.61|2022.11|2024.09|2022.59|2023.51|2022.01|0
1646353470000|2022-03-04 00:24:30|2023.62|2022.12|2023.29|2021.79|2023.75|2022.25|2022.81|2021.31|0
1646353480000|2022-03-04 00:24:40|2023.16|2021.66|2022.58|2021.08|2023.29|2021.79|2022.58|2021.08|0
1646353490000|2022-03-04 00:24:50|2022.62|2021.12|2021.98|2020.48|2022.68|2021.18|2021.88|2020.38|0
1646353500000|2022-03-04 00:25:00|2021.94|2020.44|2021.52|2020.02|2021.94|2020.44|2021.41|2019.91|0
1646353510000|2022-03-04 00:25:10|2021.65|2020.15|2021.28|2019.78|2021.65|2020.15|2021.28|2019.78|0
1646353520000|2022-03-04 00:25:20|2021.36|2019.86|2020.81|2019.31|2021.52|2020.02|2020.81|2019.31|0
1646353530000|2022-03-04 00:25:30|2020.65|2019.15|2020.01|2018.51|2020.65|2019.15|2019.77|2018.27|0
1646353540000|2022-03-04 00:25:40|2020.11|2018.61|2020.11|2018.61|2020.48|2018.98|2020.11|2018.61|0
1646353550000|2022-03-04 00:25:50|2020.01|2018.51|2019.78|2018.28|2020.01|2018.51|2019.31|2017.81|0
1646353560000|2022-03-04 00:26:00|2019.82|2018.32|2020.81|2019.31|2020.82|2019.32|2019.64|2018.14|0
1646353570000|2022-03-04 00:26:10|2020.82|2019.32|2021.05|2019.55|2021.28|2019.78|2020.81|2019.31|0
1646353580000|2022-03-04 00:26:20|2021.09|2019.59|2021.27|2019.77|2021.65|2020.15|2021.04|2019.54|0
1646353590000|2022-03-04 00:26:30|2021.28|2019.78|2021.28|2019.78|2021.41|2019.91|2021.17|2019.67|0
1646353600000|2022-03-04 00:26:40|2021.41|2019.91|2021.88|2020.38|2021.88|2020.38|2021.41|2019.91|0
1646353610000|2022-03-04 00:26:50|2021.81|2020.31|2021.75|2020.25|2021.81|2020.31|2021.65|2020.15|0
1646353620000|2022-03-04 00:27:00|2021.88|2020.38|2022.46|2020.96|2022.59|2021.09|2021.88|2020.38|0
1646353630000|2022-03-04 00:27:10|2022.5|2021|2022.69|2021.19|2022.69|2021.19|2022.5|2021|0
1646353640000|2022-03-04 00:27:20|2022.73|2021.23|2022.92|2021.42|2022.92|2021.42|2022.73|2021.23|0
1646353650000|2022-03-04 00:27:30|2022.96|2021.46|2023.71|2022.21|2023.71|2022.21|2022.96|2021.46|0
1646353660000|2022-03-04 00:27:40|2023.95|2022.45|2023.95|2022.45|2024.08|2022.58|2023.85|2022.35|0
1646353670000|2022-03-04 00:27:50|2023.99|2022.49|2025.27|2023.77|2025.27|2023.77|2023.99|2022.49|0
1646353680000|2022-03-04 00:28:00|2025.31|2023.81|2027.02|2025.52|2027.15|2025.65|2025.31|2023.81|0
1646353690000|2022-03-04 00:28:10|2027.06|2025.56|2025.84|2024.34|2027.15|2025.65|2025.84|2024.34|0
1646353700000|2022-03-04 00:28:20|2025.76|2024.26|2025.37|2023.87|2025.76|2024.26|2024.66|2023.16|0
1646353710000|2022-03-04 00:28:30|2025.49|2023.99|2025.37|2023.87|2026.08|2024.58|2025.37|2023.87|0
1646353720000|2022-03-04 00:28:40|2025.5|2024|2024.8|2023.3|2026.08|2024.58|2024.8|2023.3|0
1646353730000|2022-03-04 00:28:50|2024.9|2023.4|2022.08|2020.58|2024.9|2023.4|2022.08|2020.58|0
1646353740000|2022-03-04 00:29:00|2022.21|2020.71|2024.39|2022.89|2024.43|2022.93|2022.21|2020.71|0
1646353750000|2022-03-04 00:29:10|2024.33|2022.83|2025.13|2023.63|2025.13|2023.63|2024.33|2022.83|0
1646353760000|2022-03-04 00:29:20|2025.01|2023.51|2023.72|2022.22|2025.01|2023.51|2023.48|2021.98|0
1646353770000|2022-03-04 00:29:30|2023.56|2022.06|2023.48|2021.98|2023.56|2022.06|2022.54|2021.04|0
1646353780000|2022-03-04 00:29:40|2023.36|2021.86|2022.78|2021.28|2023.36|2021.86|2022.78|2021.28|0
1646353790000|2022-03-04 00:29:50|2022.85|2021.35|2022.31|2020.81|2023.01|2021.51|2022.31|2020.81|0
1646353800000|2022-03-04 00:30:00|2022.3|2020.8|2022.45|2020.95|2022.68|2021.18|2022.3|2020.8|0
1646353810000|2022-03-04 00:30:10|2022.48|2020.98|2023.49|2021.99|2023.49|2021.99|2022.48|2020.98|0
1646353820000|2022-03-04 00:30:20|2023.48|2021.98|2023.25|2021.75|2023.48|2021.98|2022.78|2021.28|0
1646353830000|2022-03-04 00:30:30|2023.21|2021.71|2022.54|2021.04|2023.21|2021.71|2022.31|2020.81|0
1646353840000|2022-03-04 00:30:40|2022.67|2021.17|2022.07|2020.57|2022.78|2021.28|2022.07|2020.57|0
1646353850000|2022-03-04 00:30:50|2022.03|2020.53|2022.07|2020.57|2022.07|2020.57|2021.83|2020.33|0
1646353860000|2022-03-04 00:31:00|2022.2|2020.7|2022.55|2021.05|2022.78|2021.28|2022.2|2020.7|0
1646353870000|2022-03-04 00:31:10|2022.54|2021.04|2021.49|2019.99|2022.54|2021.04|2020.9|2019.4|0
1646353880000|2022-03-04 00:31:20|2021.26|2019.76|2020.66|2019.16|2021.49|2019.99|2020.66|2019.16|0
1646353890000|2022-03-04 00:31:30|2020.64|2019.14|2019.13|2017.63|2020.64|2019.14|2018.9|2017.4|0
1646353900000|2022-03-04 00:31:40|2019.23|2017.73|2018.53|2017.03|2019.36|2017.86|2018.53|2017.03|0
1646353910000|2022-03-04 00:31:50|2018.6|2017.1|2018.29|2016.79|2019|2017.5|2018.29|2016.79|0
1646353920000|2022-03-04 00:32:00|2018.25|2016.75|2018.52|2017.02|2018.76|2017.26|2018.05|2016.55|0
1646353930000|2022-03-04 00:32:10|2018.56|2017.06|2018.52|2017.02|2019.23|2017.73|2018.19|2016.69|0
1646353940000|2022-03-04 00:32:20|2018.48|2016.98|2018.04|2016.54|2018.76|2017.26|2018.04|2016.54|0
1646353950000|2022-03-04 00:32:30|2017.89|2016.39|2017.58|2016.08|2018.05|2016.55|2017.34|2015.84|0
1646353960000|2022-03-04 00:32:40|2017.66|2016.16|2017.11|2015.61|2017.81|2016.31|2017|2015.5|0
1646353970000|2022-03-04 00:32:50|2017.24|2015.74|2018.05|2016.55|2018.05|2016.55|2017.24|2015.74|0
1646353980000|2022-03-04 00:33:00|2017.95|2016.45|2019.13|2017.63|2019.13|2017.63|2017.94|2016.44|0
1646353990000|2022-03-04 00:33:10|2019|2017.5|2019.15|2017.65|2019.61|2018.11|2018.77|2017.27|0
1646354000000|2022-03-04 00:33:20|2019.14|2017.64|2019.24|2017.74|2019.25|2017.75|2019.14|2017.64|0
1646354010000|2022-03-04 00:33:30|2018.77|2017.27|2018.3|2016.8|2018.78|2017.28|2018.3|2016.8|0
1646354020000|2022-03-04 00:33:40|2018.34|2016.84|2017.5|2016|2018.43|2016.93|2017.5|2016|0
1646354030000|2022-03-04 00:33:50|2017.49|2015.99|2017.96|2016.46|2017.96|2016.46|2017.36|2015.86|0
1646354040000|2022-03-04 00:34:00|2018|2016.5|2017.83|2016.33|2018.2|2016.7|2017.83|2016.33|0
1646354050000|2022-03-04 00:34:10|2017.87|2016.37|2018.43|2016.93|2018.43|2016.93|2017.87|2016.37|0
1646354060000|2022-03-04 00:34:20|2018.3|2016.8|2018.3|2016.8|2018.66|2017.16|2018.2|2016.7|0
1646354070000|2022-03-04 00:34:30|2018.38|2016.88|2019.2|2017.7|2019.24|2017.74|2018.38|2016.88|0
1646354080000|2022-03-04 00:34:40|2019.14|2017.64|2018.37|2016.87|2019.23|2017.73|2018.19|2016.69|0
1646354090000|2022-03-04 00:34:50|2018.52|2017.02|2018.03|2016.53|2018.52|2017.02|2017.95|2016.45|0
1646354100000|2022-03-04 00:35:00|2018.19|2016.69|2018.2|2016.7|2018.2|2016.7|2017.48|2015.98|0
1646354110000|2022-03-04 00:35:10|2018.24|2016.74|2018.67|2017.17|2018.67|2017.17|2018.24|2016.74|0
1646354120000|2022-03-04 00:35:20|2018.71|2017.21|2021.73|2020.23|2021.83|2020.33|2018.71|2017.21|0
1646354130000|2022-03-04 00:35:30|2021.77|2020.27|2020.64|2019.14|2021.96|2020.46|2020.64|2019.14|0
1646354140000|2022-03-04 00:35:40|2020.53|2019.03|2017.36|2015.86|2020.54|2019.04|2017.36|2015.86|0
1646354150000|2022-03-04 00:35:50|2017.44|2015.94|2018.53|2017.03|2018.53|2017.03|2017.44|2015.94|0
1646354160000|2022-03-04 00:36:00|2018.56|2017.06|2018.22|2016.72|2018.66|2017.16|2018.05|2016.55|0
1646354170000|2022-03-04 00:36:10|2018.29|2016.79|2014.53|2013.03|2018.52|2017.02|2014.19|2012.69|0
1646354180000|2022-03-04 00:36:20|2014.6|2013.1|2013.81|2012.31|2014.76|2013.26|2013.48|2011.98|0
1646354190000|2022-03-04 00:36:30|2013.82|2012.32|2011.06|2009.56|2013.94|2012.44|2011.06|2009.56|0
1646354200000|2022-03-04 00:36:40|2011.1|2009.6|2011.06|2009.56|2011.87|2010.37|2011.06|2009.56|0
1646354210000|2022-03-04 00:36:50|2011.02|2009.52|2010.08|2008.58|2011.02|2009.52|2009.88|2008.38|0
1646354220000|2022-03-04 00:37:00|2009.98|2008.48|2010.11|2008.61|2010.68|2009.18|2009.74|2008.24|0
1646354230000|2022-03-04 00:37:10|2010.21|2008.71|2009.87|2008.37|2010.45|2008.95|2009.74|2008.24|0
1646354240000|2022-03-04 00:37:20|2009.88|2008.38|2010.35|2008.85|2010.35|2008.85|2009.74|2008.24|0
1646354250000|2022-03-04 00:37:30|2010.22|2008.72|2010.45|2008.95|2010.46|2008.96|2010.22|2008.72|0
1646354260000|2022-03-04 00:37:40|2010.37|2008.87|2009.77|2008.27|2010.37|2008.87|2009.49|2007.99|0
1646354270000|2022-03-04 00:37:50|2009.86|2008.36|2010.33|2008.83|2010.33|2008.83|2009.25|2007.75|0
1646354280000|2022-03-04 00:38:00|2010.37|2008.87|2011.28|2009.78|2011.28|2009.78|2010.2|2008.7|0
1646354290000|2022-03-04 00:38:10|2011.36|2009.86|2012.23|2010.73|2012.46|2010.96|2011.36|2009.86|0
1646354300000|2022-03-04 00:38:20|2012.27|2010.77|2013.04|2011.54|2013.04|2011.54|2012.27|2010.77|0
1646354310000|2022-03-04 00:38:30|2013|2011.5|2012.81|2011.31|2014.58|2013.08|2012.81|2011.31|0
1646354320000|2022-03-04 00:38:40|2012.77|2011.27|2013.15|2011.65|2013.2|2011.7|2012.59|2011.09|0
1646354330000|2022-03-04 00:38:50|2013.31|2011.81|2012.73|2011.23|2013.44|2011.94|2012.73|2011.23|0
1646354340000|2022-03-04 00:39:00|2012.96|2011.46|2012.59|2011.09|2013.07|2011.57|2012.59|2011.09|0
1646354350000|2022-03-04 00:39:10|2012.55|2011.05|2011.32|2009.82|2012.55|2011.05|2011.08|2009.58|0
1646354360000|2022-03-04 00:39:20|2011.42|2009.92|2010.46|2008.96|2011.42|2009.92|2010.37|2008.87|0
1646354370000|2022-03-04 00:39:30|2010.61|2009.11|2010.1|2008.6|2010.61|2009.11|2010|2008.5|0
1646354380000|2022-03-04 00:39:40|2010|2008.5|2009.27|2007.77|2010|2008.5|2009.19|2007.69|0
1646354390000|2022-03-04 00:39:50|2009.28|2007.78|2009.74|2008.24|2009.74|2008.24|2008.7|2007.2|0
1646354400000|2022-03-04 00:40:00|2009.7|2008.2|2008.69|2007.19|2009.87|2008.37|2008.69|2007.19|0
1646354410000|2022-03-04 00:40:10|2008.73|2007.23|2008.32|2006.82|2009.03|2007.53|2008.32|2006.82|0
1646354420000|2022-03-04 00:40:20|2008.33|2006.83|2008.23|2006.73|2008.33|2006.83|2007.52|2006.02|0
1646354430000|2022-03-04 00:40:30|2008.12|2006.62|2007.64|2006.14|2008.12|2006.62|2007.63|2006.13|0
1646354440000|2022-03-04 00:40:40|2007.63|2006.13|2007.87|2006.37|2007.87|2006.37|2007.54|2006.04|0
1646354450000|2022-03-04 00:40:50|2007.83|2006.33|2007.64|2006.14|2008|2006.5|2007.64|2006.14|0
1646354460000|2022-03-04 00:41:00|2007.87|2006.37|2009.41|2007.91|2009.41|2007.91|2007.77|2006.27|0
1646354470000|2022-03-04 00:41:10|2009.49|2007.99|2008.71|2007.21|2009.64|2008.14|2008.71|2007.21|0
1646354480000|2022-03-04 00:41:20|2008.67|2007.17|2007.86|2006.36|2008.67|2007.17|2007.86|2006.36|0
1646354490000|2022-03-04 00:41:30|2007.85|2006.35|2008.08|2006.58|2008.08|2006.58|2007.28|2005.78|0
1646354500000|2022-03-04 00:41:40|2008.04|2006.54|2005.98|2004.48|2009.5|2008|2005.98|2004.48|0
1646354510000|2022-03-04 00:41:50|2005.99|2004.49|2003.8|2002.3|2006.12|2004.62|2003.57|2002.07|0
1646354520000|2022-03-04 00:42:00|2003.84|2002.34|2003.69|2002.19|2003.94|2002.44|2002.98|2001.48|0
1646354530000|2022-03-04 00:42:10|2003.81|2002.31|2006.91|2005.41|2007.45|2005.95|2003.45|2001.95|0
1646354540000|2022-03-04 00:42:20|2006.97|2005.47|2004.16|2002.66|2006.97|2005.47|2003.59|2002.09|0
1646354550000|2022-03-04 00:42:30|2004.2|2002.7|2005.46|2003.96|2006.17|2004.67|2004.16|2002.66|0
1646354560000|2022-03-04 00:42:40|2005.5|2004|2006.44|2004.94|2007.11|2005.61|2005.5|2004|0
1646354570000|2022-03-04 00:42:50|2006.51|2005.01|2009.68|2008.18|2009.68|2008.18|2006.51|2005.01|0
1646354580000|2022-03-04 00:43:00|2009.49|2007.99|2008.33|2006.83|2009.49|2007.99|2008.33|2006.83|0
1646354590000|2022-03-04 00:43:10|2008.27|2006.77|2008.35|2006.85|2008.69|2007.19|2007.98|2006.48|0
1646354600000|2022-03-04 00:43:20|2008.39|2006.89|2007.99|2006.49|2008.45|2006.95|2007.99|2006.49|0
1646354610000|2022-03-04 00:43:30|2007.89|2006.39|2007.98|2006.48|2007.99|2006.49|2007.75|2006.25|0
1646354620000|2022-03-04 00:43:40|2007.95|2006.45|2007.52|2006.02|2007.99|2006.49|2007.52|2006.02|0
1646354630000|2022-03-04 00:43:50|2007.48|2005.98|2005.78|2004.28|2007.48|2005.98|2005.78|2004.28|0
1646354640000|2022-03-04 00:44:00|2005.7|2004.2|2007.22|2005.72|2007.22|2005.72|2005.07|2003.57|0
1646354650000|2022-03-04 00:44:10|2007.29|2005.79|2008|2006.5|2008|2006.5|2007.29|2005.79|0
1646354660000|2022-03-04 00:44:20|2007.92|2006.42|2007.76|2006.26|2008|2006.5|2007.52|2006.02|0
1646354670000|2022-03-04 00:44:30|2007.72|2006.22|2007.53|2006.03|2007.72|2006.22|2007.53|2006.03|0
1646354680000|2022-03-04 00:44:40|2007.49|2005.99|2007.29|2005.79|2007.76|2006.26|2007.29|2005.79|0
1646354690000|2022-03-04 00:44:50|2007.37|2005.87|2007.53|2006.03|2007.53|2006.03|2007.37|2005.87|0
1646354700000|2022-03-04 00:45:00|2007.49|2005.99|2006.82|2005.32|2007.49|2005.99|2006.82|2005.32|0
1646354710000|2022-03-04 00:45:10|2006.74|2005.24|2006.1|2004.6|2006.74|2005.24|2006|2004.5|0
1646354720000|2022-03-04 00:45:20|2006.06|2004.56|2006.49|2004.99|2006.49|2004.99|2005.87|2004.37|0
1646354730000|2022-03-04 00:45:30|2006.57|2005.07|2007.29|2005.79|2007.29|2005.79|2006.57|2005.07|0
1646354740000|2022-03-04 00:45:40|2007.37|2005.87|2008.75|2007.25|2008.96|2007.46|2007.37|2005.87|0
1646354750000|2022-03-04 00:45:50|2008.85|2007.35|2011.06|2009.56|2011.76|2010.26|2008.85|2007.35|0
1646354760000|2022-03-04 00:46:00|2010.98|2009.48|2010.35|2008.85|2010.98|2009.48|2010.35|2008.85|0
1646354770000|2022-03-04 00:46:10|2010.36|2008.86|2008.48|2006.98|2010.36|2008.86|2008.25|2006.75|0
1646354780000|2022-03-04 00:46:20|2008.49|2006.99|2007.68|2006.18|2008.49|2006.99|2006.38|2004.88|0
1646354790000|2022-03-04 00:46:30|2007.6|2006.1|2008.96|2007.46|2008.96|2007.46|2007.31|2005.81|0
1646354800000|2022-03-04 00:46:40|2008.92|2007.42|2009.19|2007.69|2009.56|2008.06|2008.86|2007.36|0
1646354810000|2022-03-04 00:46:50|2009.31|2007.81|2010.6|2009.1|2010.97|2009.47|2009.31|2007.81|0
1646354820000|2022-03-04 00:47:00|2010.56|2009.06|2010.27|2008.77|2010.6|2009.1|2010.26|2008.76|0
1646354830000|2022-03-04 00:47:10|2010.26|2008.76|2010.26|2008.76|2010.37|2008.87|2010.26|2008.76|0
1646354840000|2022-03-04 00:47:20|2010.27|2008.77|2010.27|2008.77|2010.27|2008.77|2010.27|2008.77|0
1646354850000|2022-03-04 00:47:30|2010.23|2008.73|2009.65|2008.15|2010.23|2008.73|2009.56|2008.06|0
1646354860000|2022-03-04 00:47:40|2009.61|2008.11|2009.55|2008.05|2009.89|2008.39|2009.55|2008.05|0
1646354870000|2022-03-04 00:47:50|2009.59|2008.09|2009.88|2008.38|2009.89|2008.39|2009.59|2008.09|0
1646354880000|2022-03-04 00:48:00|2009.89|2008.39|2009.65|2008.15|2010.36|2008.86|2009.54|2008.04|0
1646354890000|2022-03-04 00:48:10|2009.61|2008.11|2008.47|2006.97|2009.78|2008.28|2008.47|2006.97|0
1646354900000|2022-03-04 00:48:20|2008.43|2006.93|2008|2006.5|2008.46|2006.96|2008|2006.5|0
1646354910000|2022-03-04 00:48:30|2007.96|2006.46|2008|2006.5|2008|2006.5|2007.89|2006.39|0
1646354920000|2022-03-04 00:48:40|2007.99|2006.49|2006.55|2005.05|2008|2006.5|2006.55|2005.05|0
1646354930000|2022-03-04 00:48:50|2006.49|2004.99|2006.35|2004.85|2006.49|2004.99|2006.12|2004.62|0
1646354940000|2022-03-04 00:49:00|2006.51|2005.01|2008.25|2006.75|2008.25|2006.75|2006.51|2005.01|0
1646354950000|2022-03-04 00:49:10|2008.24|2006.74|2010.72|2009.22|2010.72|2009.22|2008.24|2006.74|0
1646354960000|2022-03-04 00:49:20|2010.68|2009.18|2011.23|2009.73|2011.23|2009.73|2010.25|2008.75|0
1646354970000|2022-03-04 00:49:30|2011.29|2009.79|2011.06|2009.56|2011.76|2010.26|2010.96|2009.46|0
1646354980000|2022-03-04 00:49:40|2011.07|2009.57|2010.96|2009.46|2011.07|2009.57|2010.96|2009.46|0
1646354990000|2022-03-04 00:49:50|2010.97|2009.47|2012.96|2011.46|2012.96|2011.46|2010.97|2009.47|0
1646355000000|2022-03-04 00:50:00|2012.99|2011.49|2012.49|2010.99|2014.6|2013.1|2012.49|2010.99|0
1646355010000|2022-03-04 00:50:10|2012.53|2011.03|2012.81|2011.31|2012.97|2011.47|2012.26|2010.76|0
1646355020000|2022-03-04 00:50:20|2012.49|2010.99|2011.79|2010.29|2012.86|2011.36|2011.79|2010.29|0
1646355030000|2022-03-04 00:50:30|2011.83|2010.33|2012.02|2010.52|2012.39|2010.89|2011.83|2010.33|0
1646355040000|2022-03-04 00:50:40|2012.03|2010.53|2011.56|2010.06|2012.49|2010.99|2011.55|2010.05|0
1646355050000|2022-03-04 00:50:50|2011.59|2010.09|2011.45|2009.95|2011.69|2010.19|2011.45|2009.95|0
1646355060000|2022-03-04 00:51:00|2011.49|2009.99|2012.39|2010.89|2012.39|2010.89|2011.49|2009.99|0
1646355070000|2022-03-04 00:51:10|2012.51|2011.01|2013.18|2011.68|2013.32|2011.82|2012.15|2010.65|0
1646355080000|2022-03-04 00:51:20|2013.14|2011.64|2011.07|2009.57|2013.14|2011.64|2011.07|2009.57|0
1646355090000|2022-03-04 00:51:30|2011.26|2009.76|2011.06|2009.56|2011.67|2010.17|2010.59|2009.09|0
1646355100000|2022-03-04 00:51:40|2011.14|2009.64|2011.44|2009.94|2011.54|2010.04|2011.14|2009.64|0
1646355110000|2022-03-04 00:51:50|2011.43|2009.93|2012.24|2010.74|2012.24|2010.74|2011.43|2009.93|0
1646355120000|2022-03-04 00:52:00|2012.36|2010.86|2014.21|2012.71|2014.25|2012.75|2012.36|2010.86|0
1646355130000|2022-03-04 00:52:10|2014.12|2012.62|2014.12|2012.62|2014.12|2012.62|2013.41|2011.91|0
1646355140000|2022-03-04 00:52:20|2014.04|2012.54|2012.37|2010.87|2014.04|2012.54|2011.53|2010.03|0
1646355150000|2022-03-04 00:52:30|2012.36|2010.86|2013.64|2012.14|2013.64|2012.14|2011.9|2010.4|0
1646355160000|2022-03-04 00:52:40|2013.56|2012.06|2013.3|2011.8|2013.56|2012.06|2012.83|2011.33|0
1646355170000|2022-03-04 00:52:50|2013.34|2011.84|2012.84|2011.34|2013.88|2012.38|2012.84|2011.34|0
1646355180000|2022-03-04 00:53:00|2012.8|2011.3|2011.3|2009.8|2012.84|2011.34|2011.3|2009.8|0
1646355190000|2022-03-04 00:53:10|2011.22|2009.72|2010.36|2008.86|2011.22|2009.72|2010.26|2008.76|0
1646355200000|2022-03-04 00:53:20|2010.26|2008.76|2009.42|2007.92|2010.26|2008.76|2009.42|2007.92|0
1646355210000|2022-03-04 00:53:30|2009.5|2008|2008.24|2006.74|2009.65|2008.15|2008.14|2006.64|0
1646355220000|2022-03-04 00:53:40|2008.25|2006.75|2008.71|2007.21|2009.43|2007.93|2008.25|2006.75|0
1646355230000|2022-03-04 00:53:50|2008.61|2007.11|2008.61|2007.11|2008.62|2007.12|2008.61|2007.11|0
1646355240000|2022-03-04 00:54:00|2008.57|2007.07|2009.19|2007.69|2009.19|2007.69|2008.48|2006.98|0
1646355250000|2022-03-04 00:54:10|2009.24|2007.74|2009.38|2007.88|2009.85|2008.35|2009.24|2007.74|0
1646355260000|2022-03-04 00:54:20|2009.46|2007.96|2009.48|2007.98|2009.61|2008.11|2009.24|2007.74|0
1646355270000|2022-03-04 00:54:30|2009.52|2008.02|2009.71|2008.21|2009.72|2008.22|2009.52|2008.02|0
1646355280000|2022-03-04 00:54:40|2009.68|2008.18|2009.47|2007.97|2009.71|2008.21|2009.47|2007.97|0
1646355290000|2022-03-04 00:54:50|2009.62|2008.12|2009.59|2008.09|2009.94|2008.44|2009.12|2007.62|0
1646355300000|2022-03-04 00:55:00|2009.46|2007.96|2008.76|2007.26|2009.69|2008.19|2008.76|2007.26|0
1646355310000|2022-03-04 00:55:10|2008.66|2007.16|2008.28|2006.78|2008.76|2007.26|2008.28|2006.78|0
1646355320000|2022-03-04 00:55:20|2008.24|2006.74|2008.17|2006.67|2008.28|2006.78|2008.17|2006.67|0
1646355330000|2022-03-04 00:55:30|2007.9|2006.4|2005.68|2004.18|2007.9|2006.4|2005.68|2004.18|0
1646355340000|2022-03-04 00:55:40|2005.53|2004.03|2004.64|2003.14|2005.53|2004.03|2004.64|2003.14|0
1646355350000|2022-03-04 00:55:50|2004.68|2003.18|2004.91|2003.41|2005.35|2003.85|2004.63|2003.13|0
1646355360000|2022-03-04 00:56:00|2004.97|2003.47|2004.69|2003.19|2004.97|2003.47|2004.26|2002.76|0
1646355370000|2022-03-04 00:56:10|2004.63|2003.13|2003.55|2002.05|2004.63|2003.13|2003.55|2002.05|0
1646355380000|2022-03-04 00:56:20|2003.54|2002.04|2004.25|2002.75|2004.96|2003.46|2003.54|2002.04|0
1646355390000|2022-03-04 00:56:30|2004.21|2002.71|2004.73|2003.23|2004.73|2003.23|2004.02|2002.52|0
1646355400000|2022-03-04 00:56:40|2004.77|2003.27|2004.25|2002.75|2004.86|2003.36|2004.25|2002.75|0
1646355410000|2022-03-04 00:56:50|2004.22|2002.72|2004.01|2002.51|2004.22|2002.72|2004.01|2002.51|0
1646355420000|2022-03-04 00:57:00|2004.02|2002.52|2000.61|1999.11|2004.15|2002.65|1999.1|1997.6|0
1646355430000|2022-03-04 00:57:10|2000.55|1999.05|1999.26|1997.76|2000.55|1999.05|1998.91|1997.41|0
1646355440000|2022-03-04 00:57:20|1999.27|1997.77|1999.48|1997.98|1999.74|1998.24|1998.1|1996.6|0
1646355450000|2022-03-04 00:57:30|1999.89|1998.39|1999.53|1998.03|1999.89|1998.39|1999.06|1997.56|0
1646355460000|2022-03-04 00:57:40|1999.37|1997.87|2001.18|1999.68|2001.65|2000.15|1999.06|1997.56|0
1646355470000|2022-03-04 00:57:50|2001.14|1999.64|2000.93|1999.43|2001.14|1999.64|1999.53|1998.03|0
1646355480000|2022-03-04 00:58:00|2000.95|1999.45|2002.35|2000.85|2003.05|2001.55|2000.95|1999.45|0
1646355490000|2022-03-04 00:58:10|2002.23|2000.73|2002.81|2001.31|2002.81|2001.31|2002|2000.5|0
1646355500000|2022-03-04 00:58:20|2002.93|2001.43|2003.41|2001.91|2003.41|2001.91|2002.93|2001.43|0
1646355510000|2022-03-04 00:58:30|2003.21|2001.71|2002.34|2000.84|2003.21|2001.71|2002.33|2000.83|0
1646355520000|2022-03-04 00:58:40|2002.3|2000.8|2001.77|2000.27|2002.3|2000.8|2001.77|2000.27|0
1646355530000|2022-03-04 00:58:50|2001.81|2000.31|2000.84|1999.34|2001.87|2000.37|2000.7|1999.2|0
1646355540000|2022-03-04 00:59:00|2000.76|1999.26|2001.88|2000.38|2002.02|2000.52|2000.6|1999.1|0
1646355550000|2022-03-04 00:59:10|2001.95|2000.45|2001.72|2000.22|2002.19|2000.69|2001.71|2000.21|0
1646355560000|2022-03-04 00:59:20|2001.8|2000.3|2001.14|1999.64|2001.95|2000.45|2000.9|1999.4|0
1646355570000|2022-03-04 00:59:30|2001.18|1999.68|2001.02|1999.52|2001.24|1999.74|1999.84|1998.34|0
1646355580000|2022-03-04 00:59:40|2001.01|1999.51|2001.94|2000.44|2001.95|2000.45|2000.77|1999.27|0
1646355590000|2022-03-04 00:59:50|2001.86|2000.36|2002.22|2000.72|2002.22|2000.72|2001.61|2000.11|0
1646355600000|2022-03-04 01:00:00|2002.07|2000.57|1999.83|1998.33|2002.07|2000.57|1999.83|1998.33|0
1646355610000|2022-03-04 01:00:10|1999.76|1998.26|1999.97|1998.47|2000.94|1999.44|1998.22|1996.72|0
1646355620000|2022-03-04 01:00:20|2000.34|1998.84|2001.51|2000.01|2001.51|2000.01|2000.11|1998.61|0
1646355630000|2022-03-04 01:00:30|2001.67|2000.17|2001.5|2000|2001.98|2000.48|2001.5|2000|0
1646355640000|2022-03-04 01:00:40|2001.54|2000.04|2001.73|2000.23|2001.97|2000.47|2001.5|2000|0
1646355650000|2022-03-04 01:00:50|2001.69|2000.19|2001.49|1999.99|2001.69|2000.19|2001.39|1999.89|0
1646355660000|2022-03-04 01:01:00|2001.26|1999.76|2001.02|1999.52|2001.26|1999.76|2000.79|1999.29|0
1646355670000|2022-03-04 01:01:10|2001.03|1999.53|2001.03|1999.53|2001.16|1999.66|2000.92|1999.42|0
1646355680000|2022-03-04 01:01:20|2001.07|1999.57|1999.79|1998.29|2001.16|1999.66|1999.75|1998.25|0
1646355690000|2022-03-04 01:01:30|1999.85|1998.35|2000.23|1998.73|2000.7|1999.2|1999.51|1998.01|0
1646355700000|2022-03-04 01:01:40|2000.1|1998.6|1999.74|1998.24|2000.1|1998.6|1999.51|1998.01|0
1646355710000|2022-03-04 01:01:50|1999.61|1998.11|1999.61|1998.11|1999.61|1998.11|1999.37|1997.87|0
1646355720000|2022-03-04 01:02:00|1999.6|1998.1|1999.99|1998.49|2000.46|1998.96|1999.13|1997.63|0
1646355730000|2022-03-04 01:02:10|1999.95|1998.45|2001.63|2000.13|2001.63|2000.13|1999.62|1998.12|0
1646355740000|2022-03-04 01:02:20|2001.83|2000.33|2001.5|2000|2002.44|2000.94|2001.5|2000|0
1646355750000|2022-03-04 01:02:30|2001.58|2000.08|2002.44|2000.94|2002.44|2000.94|2001.58|2000.08|0
1646355760000|2022-03-04 01:02:40|2002.41|2000.91|2001.5|2000|2002.41|2000.91|2001.26|1999.76|0
1646355770000|2022-03-04 01:02:50|2001.58|2000.08|2001.85|2000.35|2001.97|2000.47|2001.48|1999.98|0
1646355780000|2022-03-04 01:03:00|2002|2000.5|2003.03|2001.53|2003.03|2001.53|2002|2000.5|0
1646355790000|2022-03-04 01:03:10|2003.07|2001.57|2003.61|2002.11|2003.61|2002.11|2003.07|2001.57|0
1646355800000|2022-03-04 01:03:20|2003.6|2002.1|2004.22|2002.72|2004.22|2002.72|2003.04|2001.54|0
1646355810000|2022-03-04 01:03:30|2004.26|2002.76|2005.26|2003.76|2005.63|2004.13|2004.26|2002.76|0
1646355820000|2022-03-04 01:03:40|2005.27|2003.77|2006.21|2004.71|2006.68|2005.18|2005.27|2003.77|0
1646355830000|2022-03-04 01:03:50|2006.22|2004.72|2005.99|2004.49|2006.22|2004.72|2005.65|2004.15|0
1646355840000|2022-03-04 01:04:00|2006.06|2004.56|2008.57|2007.07|2009.04|2007.54|2006.06|2004.56|0
1646355850000|2022-03-04 01:04:10|2008.56|2007.06|2008.23|2006.73|2008.56|2007.06|2008.09|2006.59|0
1646355860000|2022-03-04 01:04:20|2008.22|2006.72|2008.33|2006.83|2008.33|2006.83|2008.22|2006.72|0
1646355870000|2022-03-04 01:04:30|2008.34|2006.84|2010.59|2009.09|2011.88|2010.38|2008.34|2006.84|0
1646355880000|2022-03-04 01:04:40|2010.84|2009.34|2011.48|2009.98|2011.54|2010.04|2010.54|2009.04|0
1646355890000|2022-03-04 01:04:50|2011.21|2009.71|2011.38|2009.88|2012.19|2010.69|2010.67|2009.17|0
1646355900000|2022-03-04 01:05:00|2011.39|2009.89|2011.48|2009.98|2012.19|2010.69|2010.3|2008.8|0
1646355910000|2022-03-04 01:05:10|2011.25|2009.75|2009.72|2008.22|2011.25|2009.75|2009.25|2007.75|0
1646355920000|2022-03-04 01:05:20|2009.68|2008.18|2009|2007.5|2009.81|2008.31|2008.64|2007.14|0
1646355930000|2022-03-04 01:05:30|2009.01|2007.51|2008.3|2006.8|2009.01|2007.51|2008.16|2006.66|0
1646355940000|2022-03-04 01:05:40|2008.4|2006.9|2008.77|2007.27|2009.48|2007.98|2008.4|2006.9|0
1646355950000|2022-03-04 01:05:50|2008.78|2007.28|2008.63|2007.13|2009.58|2008.08|2008.63|2007.13|0
1646355960000|2022-03-04 01:06:00|2008.64|2007.14|2008.06|2006.56|2009.24|2007.74|2008.06|2006.56|0
1646355970000|2022-03-04 01:06:10|2008.02|2006.52|2007.69|2006.19|2008.06|2006.56|2007.35|2005.85|0
1646355980000|2022-03-04 01:06:20|2007.73|2006.23|2004.65|2003.15|2007.82|2006.32|2004.53|2003.03|0
1646355990000|2022-03-04 01:06:30|2006.18|2004.68|2005.72|2004.22|2006.29|2004.79|2005.72|2004.22|0
1646356000000|2022-03-04 01:06:40|2005.8|2004.3|2005.72|2004.22|2006.19|2004.69|2005.72|2004.22|0
1646356010000|2022-03-04 01:06:50|2005.76|2004.26|2005.58|2004.08|2006.19|2004.69|2005.58|2004.08|0
1646356020000|2022-03-04 01:07:00|2005.54|2004.04|2003.43|2001.93|2005.54|2004.04|2003.13|2001.63|0
1646356030000|2022-03-04 01:07:10|2003.83|2002.33|2001.93|2000.43|2003.94|2002.44|2001.93|2000.43|0
1646356040000|2022-03-04 01:07:20|2001.96|2000.46|2001.09|1999.59|2002.03|2000.53|2001.09|1999.59|0
1646356050000|2022-03-04 01:07:30|2001.22|1999.72|2000.75|1999.25|2001.45|1999.95|2000.04|1998.54|0
1646356060000|2022-03-04 01:07:40|2000.82|1999.32|2000.76|1999.26|2001.93|2000.43|2000.75|1999.25|0
1646356070000|2022-03-04 01:07:50|2000.87|1999.37|2001.1|1999.6|2002.27|2000.77|2000.87|1999.37|0
1646356080000|2022-03-04 01:08:00|2001.21|1999.71|2001.7|2000.2|2001.81|2000.31|2001.21|1999.71|0
1646356090000|2022-03-04 01:08:10|2001.58|2000.08|2002.04|2000.54|2002.04|2000.54|2001.1|1999.6|0
1646356100000|2022-03-04 01:08:20|2002|2000.5|2003.36|2001.86|2003.36|2001.86|2001.94|2000.44|0
1646356110000|2022-03-04 01:08:30|2003.24|2001.74|2002.98|2001.48|2003.24|2001.74|2002.28|2000.78|0
1646356120000|2022-03-04 01:08:40|2002.82|2001.32|2002.75|2001.25|2002.82|2001.32|2002.04|2000.54|0
1646356130000|2022-03-04 01:08:50|2002.74|2001.24|2000.05|1998.55|2002.74|2001.24|2000.05|1998.55|0
1646356140000|2022-03-04 01:09:00|1999.93|1998.43|1997.58|1996.08|1999.93|1998.43|1997.24|1995.74|0
1646356150000|2022-03-04 01:09:10|1997.78|1996.28|1997.81|1996.31|1998.89|1997.39|1997.78|1996.28|0
1646356160000|2022-03-04 01:09:20|1997.73|1996.23|1996.87|1995.37|1997.73|1996.23|1996.86|1995.36|0
1646356170000|2022-03-04 01:09:30|1996.95|1995.45|1996.66|1995.16|1997.11|1995.61|1996.3|1994.8|0
1646356180000|2022-03-04 01:09:40|1996.88|1995.38|1997.58|1996.08|1997.81|1996.31|1996.64|1995.14|0
1646356190000|2022-03-04 01:09:50|1997.66|1996.16|1998.29|1996.79|1998.53|1997.03|1997.34|1995.84|0
1646356200000|2022-03-04 01:10:00|1998.48|1996.98|1998.89|1997.39|1999.93|1998.43|1998.48|1996.98|0
1646356210000|2022-03-04 01:10:10|1998.75|1997.25|1999.93|1998.43|2000.17|1998.67|1998.42|1996.92|0
1646356220000|2022-03-04 01:10:20|1999.7|1998.2|2001.48|1999.98|2001.48|1999.98|1999.23|1997.73|0
1646356230000|2022-03-04 01:10:30|2001.44|1999.94|2000.64|1999.14|2001.44|1999.94|2000.54|1999.04|0
1646356240000|2022-03-04 01:10:40|2000.68|1999.18|2000.53|1999.03|2000.88|1999.38|2000.53|1999.03|0
1646356250000|2022-03-04 01:10:50|2000.34|1998.84|1999.13|1997.63|2000.34|1998.84|1999.13|1997.63|0
1646356260000|2022-03-04 01:11:00|1999.12|1997.62|1999.13|1997.63|1999.23|1997.73|1999.12|1997.62|0
1646356270000|2022-03-04 01:11:10|1999.12|1997.62|1997.34|1995.84|1999.13|1997.63|1997.34|1995.84|0
1646356280000|2022-03-04 01:11:20|1997.45|1995.95|1996.15|1994.65|1997.7|1996.2|1994.88|1993.38|0
1646356290000|2022-03-04 01:11:30|1996.27|1994.77|1996.53|1995.03|1997.33|1995.83|1996.04|1994.54|0
1646356300000|2022-03-04 01:11:40|1996.72|1995.22|1997.93|1996.43|1998.87|1997.37|1996.72|1995.22|0
1646356310000|2022-03-04 01:11:50|1997.94|1996.44|1998.74|1997.24|1998.74|1997.24|1997.94|1996.44|0
1646356320000|2022-03-04 01:12:00|1998.71|1997.21|1998.74|1997.24|1998.74|1997.24|1998.27|1996.77|0
1646356330000|2022-03-04 01:12:10|1998.82|1997.32|1999.46|1997.96|2000.29|1998.79|1998.82|1997.32|0
1646356340000|2022-03-04 01:12:20|1999.5|1998|2001.1|1999.6|2001.34|1999.84|1999.23|1997.73|0
1646356350000|2022-03-04 01:12:30|2001.11|1999.61|2002.75|2001.25|2002.75|2001.25|2001.1|1999.6|0
1646356360000|2022-03-04 01:12:40|2002.76|2001.26|2001.35|1999.85|2002.89|2001.39|2001.24|1999.74|0
1646356370000|2022-03-04 01:12:50|2001.34|1999.84|2002.89|2001.39|2002.99|2001.49|2001.34|1999.84|0
1646356380000|2022-03-04 01:13:00|2002.85|2001.35|2001.34|1999.84|2002.85|2001.35|1999.94|1998.44|0
1646356390000|2022-03-04 01:13:10|2001.42|1999.92|1999.23|1997.73|2001.58|2000.08|1999.23|1997.73|0
1646356400000|2022-03-04 01:13:20|1999.19|1997.69|1999.6|1998.1|1999.93|1998.43|1999.13|1997.63|0
1646356410000|2022-03-04 01:13:30|1999.59|1998.09|2000.68|1999.18|2000.68|1999.18|1999.36|1997.86|0
1646356420000|2022-03-04 01:13:40|2000.77|1999.27|2002.29|2000.79|2002.66|2001.16|2000.64|1999.14|0
1646356430000|2022-03-04 01:13:50|2002.42|2000.92|2004.07|2002.57|2004.4|2002.9|2002.42|2000.92|0
1646356440000|2022-03-04 01:14:00|2004.06|2002.56|2004.58|2003.08|2005.19|2003.69|2004.02|2002.52|0
1646356450000|2022-03-04 01:14:10|2004.69|2003.19|2005.99|2004.49|2006.12|2004.62|2004.69|2003.19|0
1646356460000|2022-03-04 01:14:20|2005.72|2004.22|2005.19|2003.69|2005.72|2004.22|2004.71|2003.21|0
1646356470000|2022-03-04 01:14:30|2005.18|2003.68|2004.11|2002.61|2005.19|2003.69|2004.11|2002.61|0
1646356480000|2022-03-04 01:14:40|2004.04|2002.54|2004.96|2003.46|2004.96|2003.46|2003.78|2002.28|0
1646356490000|2022-03-04 01:14:50|2005.06|2003.56|2004.82|2003.32|2005.3|2003.8|2004.82|2003.32|0
1646356500000|2022-03-04 01:15:00|2004.35|2002.85|2002.94|2001.44|2004.35|2002.85|2002.94|2001.44|0
1646356510000|2022-03-04 01:15:10|2002.48|2000.98|2000.83|1999.33|2002.48|2000.98|2000.83|1999.33|0
1646356520000|2022-03-04 01:15:20|2000.79|1999.29|2002.71|2001.21|2002.84|2001.34|2000.72|1999.22|0
1646356530000|2022-03-04 01:15:30|2002.75|2001.25|2003.32|2001.82|2003.32|2001.82|2002.71|2001.21|0
1646356540000|2022-03-04 01:15:40|2003.42|2001.92|2003.19|2001.69|2003.55|2002.05|2002.71|2001.21|0
1646356550000|2022-03-04 01:15:50|2003.32|2001.82|2003.42|2001.92|2003.89|2002.39|2002.61|2001.11|0
1646356560000|2022-03-04 01:16:00|2003.31|2001.81|2001.19|1999.69|2003.32|2001.82|2001.19|1999.69|0
1646356570000|2022-03-04 01:16:10|2001.23|1999.73|2001.67|2000.17|2001.9|2000.4|2001.23|1999.73|0
1646356590000|2022-03-04 01:16:30|2001.54|2000.04|2000.5|1999|2001.54|2000.04|2000.37|1998.87|0
1646356600000|2022-03-04 01:16:40|2000.37|1998.87|1999.56|1998.06|2000.37|1998.87|1999.42|1997.92|0
1646356610000|2022-03-04 01:16:50|1999.67|1998.17|2000.02|1998.52|2000.49|1998.99|1999.67|1998.17|0
1646356620000|2022-03-04 01:17:00|2000.03|1998.53|2000.03|1998.53|2000.03|1998.53|2000.03|1998.53|0
1646356630000|2022-03-04 01:17:10|2000.02|1998.52|2000.03|1998.53|2000.03|1998.53|2000.02|1998.52|0
1646356640000|2022-03-04 01:17:20|2000.02|1998.52|2000.13|1998.63|2000.13|1998.63|1999.55|1998.05|0
1646356650000|2022-03-04 01:17:30|2000.14|1998.64|2002.86|2001.36|2002.86|2001.36|2000.14|1998.64|0
1646356660000|2022-03-04 01:17:40|2003.13|2001.63|2004.75|2003.25|2005.93|2004.43|2003.13|2001.63|0
1646356670000|2022-03-04 01:17:50|2004.83|2003.33|2004.99|2003.49|2005.69|2004.19|2004.51|2003.01|0
1646356680000|2022-03-04 01:18:00|2005.09|2003.59|2004.85|2003.35|2005.8|2004.3|2004.75|2003.25|0
1646356690000|2022-03-04 01:18:10|2004.7|2003.2|2003.8|2002.3|2004.86|2003.36|2003.8|2002.3|0
1646356700000|2022-03-04 01:18:20|2003.81|2002.31|2003.58|2002.08|2004.15|2002.65|2003.1|2001.6|0
1646356710000|2022-03-04 01:18:30|2003.66|2002.16|2001.57|2000.07|2003.81|2002.31|2001.56|2000.06|0
1646356720000|2022-03-04 01:18:40|2001.6|2000.1|2004.53|2003.03|2004.53|2003.03|2001.6|2000.1|0
1646356730000|2022-03-04 01:18:50|2004.49|2002.99|2004.86|2003.36|2005|2003.5|2004.06|2002.56|0
1646356740000|2022-03-04 01:19:00|2004.87|2003.37|2004.86|2003.36|2005.47|2003.97|2004.39|2002.89|0
1646356750000|2022-03-04 01:19:10|2004.87|2003.37|2004.86|2003.36|2005.24|2003.74|2004.76|2003.26|0
1646356760000|2022-03-04 01:19:20|2004.82|2003.32|2003.69|2002.19|2004.82|2003.32|2003.69|2002.19|0
1646356770000|2022-03-04 01:19:30|2003.73|2002.23|2003.58|2002.08|2004.16|2002.66|2003.58|2002.08|0
1646356780000|2022-03-04 01:19:40|2003.66|2002.16|2004.16|2002.66|2004.16|2002.66|2003.35|2001.85|0
1646356790000|2022-03-04 01:19:50|2004.12|2002.62|2003.68|2002.18|2004.16|2002.66|2003.35|2001.85|0
1646356800000|2022-03-04 01:20:00|2003.67|2002.17|2003.68|2002.18|2003.81|2002.31|2003.43|2001.93|0
1646356810000|2022-03-04 01:20:10|2003.67|2002.17|2003.44|2001.94|2003.68|2002.18|2003.21|2001.71|0
1646356820000|2022-03-04 01:20:20|2003.28|2001.78|2002.04|2000.54|2003.28|2001.78|2002.04|2000.54|0
1646356830000|2022-03-04 01:20:30|2001.96|2000.46|2001.94|2000.44|2002.04|2000.54|2001.57|2000.07|0
1646356840000|2022-03-04 01:20:40|2001.78|2000.28|2002.04|2000.54|2002.04|2000.54|2001.34|1999.84|0
1646356850000|2022-03-04 01:20:50|2002.08|2000.58|2002.51|2001.01|2002.65|2001.15|2002.04|2000.54|0
1646356860000|2022-03-04 01:21:00|2002.47|2000.97|2004.88|2003.38|2005.01|2003.51|2002.17|2000.67|0
1646356870000|2022-03-04 01:21:10|2004.84|2003.34|2006.19|2004.69|2006.42|2004.92|2004.77|2003.27|0
1646356880000|2022-03-04 01:21:20|2006.15|2004.65|2005.63|2004.13|2007.13|2005.63|2005.11|2003.61|0
1646356890000|2022-03-04 01:21:30|2005.72|2004.22|2005.01|2003.51|2005.72|2004.22|2004.64|2003.14|0
1646356900000|2022-03-04 01:21:40|2005|2003.5|2005.01|2003.51|2005.01|2003.51|2004.07|2002.57|0
1646356910000|2022-03-04 01:21:50|2005.02|2003.52|2004.41|2002.91|2005.36|2003.86|2004.41|2002.91|0
1646356920000|2022-03-04 01:22:00|2004.07|2002.57|2004.41|2002.91|2004.41|2002.91|2003.94|2002.44|0
1646356930000|2022-03-04 01:22:10|2004.53|2003.03|2004.88|2003.38|2005.49|2003.99|2004.53|2003.03|0
1646356940000|2022-03-04 01:22:20|2004.89|2003.39|2005.36|2003.86|2005.73|2004.23|2004.88|2003.38|0
1646356950000|2022-03-04 01:22:30|2005.96|2004.46|2006.07|2004.57|2006.21|2004.71|2005.36|2003.86|0
1646356960000|2022-03-04 01:22:40|2006.11|2004.61|2006.92|2005.42|2006.92|2005.42|2005.83|2004.33|0
1646356970000|2022-03-04 01:22:50|2006.91|2005.41|2008.34|2006.84|2008.34|2006.84|2006.44|2004.94|0
1646356980000|2022-03-04 01:23:00|2008.38|2006.88|2009.04|2007.54|2009.05|2007.55|2008.33|2006.83|0
1646356990000|2022-03-04 01:23:10|2009|2007.5|2009.28|2007.78|2009.28|2007.78|2008.33|2006.83|0
1646357000000|2022-03-04 01:23:20|2009.35|2007.85|2008.56|2007.06|2009.51|2008.01|2008.43|2006.93|0
1646357010000|2022-03-04 01:23:30|2008.48|2006.98|2008.43|2006.93|2008.48|2006.98|2008.32|2006.82|0
1646357020000|2022-03-04 01:23:40|2008.47|2006.97|2007.72|2006.22|2008.79|2007.29|2007.48|2005.98|0
1646357030000|2022-03-04 01:23:50|2007.83|2006.33|2009.83|2008.33|2009.84|2008.34|2007.48|2005.98|0
1646357040000|2022-03-04 01:24:00|2009.8|2008.3|2010.44|2008.94|2011.02|2009.52|2008.41|2006.91|0
1646357050000|2022-03-04 01:24:10|2010.48|2008.98|2011.97|2010.47|2012.92|2011.42|2010.48|2008.98|0
1646357060000|2022-03-04 01:24:20|2011.93|2010.43|2015.17|2013.67|2015.17|2013.67|2011.5|2010|0
1646357070000|2022-03-04 01:24:30|2015.05|2013.55|2015.49|2013.99|2015.74|2014.24|2014.8|2013.3|0
1646357080000|2022-03-04 01:24:40|2015.41|2013.91|2015.72|2014.22|2015.73|2014.23|2015.26|2013.76|0
1646357090000|2022-03-04 01:24:50|2015.39|2013.89|2015.02|2013.52|2015.86|2014.36|2014.68|2013.18|0
1646357100000|2022-03-04 01:25:00|2015.06|2013.56|2013.49|2011.99|2015.26|2013.76|2013.02|2011.52|0
1646357110000|2022-03-04 01:25:10|2013.48|2011.98|2013.96|2012.46|2014.3|2012.8|2013.25|2011.75|0
1646357120000|2022-03-04 01:25:20|2014|2012.5|2014.27|2012.77|2014.54|2013.04|2013.58|2012.08|0
1646357130000|2022-03-04 01:25:30|2013.72|2012.22|2012.87|2011.37|2013.72|2012.22|2012.87|2011.37|0
1646357140000|2022-03-04 01:25:40|2012.88|2011.38|2013.25|2011.75|2013.72|2012.22|2012.88|2011.38|0
1646357150000|2022-03-04 01:25:50|2013.17|2011.67|2013.47|2011.97|2013.59|2012.09|2013.02|2011.52|0
1646357160000|2022-03-04 01:26:00|2013.25|2011.75|2013.36|2011.86|2013.59|2012.09|2012.88|2011.38|0
1646357170000|2022-03-04 01:26:10|2013.26|2011.76|2012.06|2010.56|2013.59|2012.09|2012.06|2010.56|0
1646357180000|2022-03-04 01:26:20|2011.84|2010.34|2010.9|2009.4|2011.84|2010.34|2010.9|2009.4|0
1646357190000|2022-03-04 01:26:30|2010.94|2009.44|2010.43|2008.93|2011.47|2009.97|2010.43|2008.93|0
1646357200000|2022-03-04 01:26:40|2010.5|2009|2011.47|2009.97|2011.47|2009.97|2010.06|2008.56|0
1646357210000|2022-03-04 01:26:50|2011.43|2009.93|2013.11|2011.61|2013.35|2011.85|2011|2009.5|0
1646357220000|2022-03-04 01:27:00|2012.64|2011.14|2012.41|2010.91|2012.78|2011.28|2012.3|2010.8|0
1646357230000|2022-03-04 01:27:10|2012.45|2010.95|2011.37|2009.87|2012.54|2011.04|2011.36|2009.86|0
1646357240000|2022-03-04 01:27:20|2011.36|2009.86|2009.99|2008.49|2011.36|2009.86|2009.95|2008.45|0
1646357250000|2022-03-04 01:27:30|2010.06|2008.56|2010.76|2009.26|2011.23|2009.73|2010.06|2008.56|0
1646357260000|2022-03-04 01:27:40|2010.57|2009.07|2009.35|2007.85|2010.57|2009.07|2009.35|2007.85|0
1646357270000|2022-03-04 01:27:50|2009.36|2007.86|2009.72|2008.22|2009.96|2008.46|2009.12|2007.62|0
1646357280000|2022-03-04 01:28:00|2009.64|2008.14|2010.66|2009.16|2010.66|2009.16|2009.49|2007.99|0
1646357290000|2022-03-04 01:28:10|2010.62|2009.12|2009.82|2008.32|2010.62|2009.12|2009.72|2008.22|0
1646357300000|2022-03-04 01:28:20|2009.96|2008.46|2010.05|2008.55|2010.29|2008.79|2009.24|2007.74|0
1646357310000|2022-03-04 01:28:30|2010.06|2008.56|2010.2|2008.7|2010.53|2009.03|2009.58|2008.08|0
1646357320000|2022-03-04 01:28:40|2010.24|2008.74|2012.08|2010.58|2012.08|2010.58|2010.24|2008.74|0
1646357330000|2022-03-04 01:28:50|2012.01|2010.51|2012.07|2010.57|2012.42|2010.92|2011.47|2009.97|0
1646357340000|2022-03-04 01:29:00|2012.08|2010.58|2012.18|2010.68|2012.89|2011.39|2012.08|2010.58|0
1646357350000|2022-03-04 01:29:10|2012.14|2010.64|2011.23|2009.73|2012.14|2010.64|2011|2009.5|0
1646357360000|2022-03-04 01:29:20|2011.22|2009.72|2009.82|2008.32|2011.22|2009.72|2009.71|2008.21|0
1646357370000|2022-03-04 01:29:30|2009.86|2008.36|2009.71|2008.21|2010.19|2008.69|2009.71|2008.21|0
1646357380000|2022-03-04 01:29:40|2009.72|2008.22|2007.46|2005.96|2009.72|2008.22|2007.46|2005.96|0
1646357390000|2022-03-04 01:29:50|2007.42|2005.92|2010.2|2008.7|2010.3|2008.8|2007.36|2005.86|0
1646357400000|2022-03-04 01:30:00|2010.16|2008.66|2009.26|2007.76|2010.2|2008.7|2009.25|2007.75|0
1646357410000|2022-03-04 01:30:10|2009.45|2007.95|2010.77|2009.27|2010.77|2009.27|2009.45|2007.95|0
1646357420000|2022-03-04 01:30:20|2010.81|2009.31|2012.78|2011.28|2012.78|2011.28|2010.81|2009.31|0
1646357430000|2022-03-04 01:30:30|2012.79|2011.29|2011.98|2010.48|2013.26|2011.76|2011.95|2010.45|0
1646357440000|2022-03-04 01:30:40|2012.08|2010.58|2011.14|2009.64|2012.18|2010.68|2011.14|2009.64|0
1646357450000|2022-03-04 01:30:50|2011.02|2009.52|2010.06|2008.56|2011.02|2009.52|2009.95|2008.45|0
1646357460000|2022-03-04 01:31:00|2010.05|2008.55|2008.78|2007.28|2010.05|2008.55|2008.17|2006.67|0
1646357470000|2022-03-04 01:31:10|2009.25|2007.75|2009.73|2008.23|2009.82|2008.32|2008.3|2006.8|0
1646357480000|2022-03-04 01:31:20|2009.83|2008.33|2009.83|2008.33|2010.43|2008.93|2009.36|2007.86|0
1646357490000|2022-03-04 01:31:30|2009.82|2008.32|2009.83|2008.33|2009.83|2008.33|2009.49|2007.99|0
1646357500000|2022-03-04 01:31:40|2009.82|2008.32|2009.25|2007.75|2009.82|2008.32|2009.25|2007.75|0
1646357510000|2022-03-04 01:31:50|2009.18|2007.68|2008.89|2007.39|2009.83|2008.33|2008.88|2007.38|0
1646357520000|2022-03-04 01:32:00|2008.93|2007.43|2008.89|2007.39|2009.49|2007.99|2008.89|2007.39|0
1646357530000|2022-03-04 01:32:10|2009.12|2007.62|2010.24|2008.74|2010.53|2009.03|2009.12|2007.62|0
1646357540000|2022-03-04 01:32:20|2010.3|2008.8|2011.95|2010.45|2011.95|2010.45|2010.3|2008.8|0
1646357550000|2022-03-04 01:32:30|2012.07|2010.57|2013.36|2011.86|2013.36|2011.86|2012.07|2010.57|0
1646357560000|2022-03-04 01:32:40|2013.47|2011.97|2012.89|2011.39|2013.72|2012.22|2012.88|2011.38|0
1646357570000|2022-03-04 01:32:50|2012.92|2011.42|2012.85|2011.35|2013.26|2011.76|2012.65|2011.15|0
1646357580000|2022-03-04 01:33:00|2012.79|2011.29|2011.71|2010.21|2012.79|2011.29|2011.71|2010.21|0
1646357590000|2022-03-04 01:33:10|2011.75|2010.25|2012.65|2011.15|2012.65|2011.15|2011.75|2010.25|0
1646357600000|2022-03-04 01:33:20|2012.49|2010.99|2011.21|2009.71|2012.49|2010.99|2011.21|2009.71|0
1646357610000|2022-03-04 01:33:30|2011.14|2009.64|2012.19|2010.69|2012.79|2011.29|2011.14|2009.64|0
1646357620000|2022-03-04 01:33:40|2012.12|2010.62|2012.43|2010.93|2012.43|2010.93|2011.96|2010.46|0
1646357630000|2022-03-04 01:33:50|2012.39|2010.89|2012.19|2010.69|2013.38|2011.88|2012.19|2010.69|0
1646357640000|2022-03-04 01:34:00|2012.09|2010.59|2011.86|2010.36|2012.19|2010.69|2010.91|2009.41|0
1646357650000|2022-03-04 01:34:10|2012.43|2010.93|2012.9|2011.4|2012.9|2011.4|2012.1|2010.6|0
1646357660000|2022-03-04 01:34:20|2012.82|2011.32|2012.67|2011.17|2013.37|2011.87|2012.09|2010.59|0
1646357670000|2022-03-04 01:34:30|2012.79|2011.29|2013.28|2011.78|2013.61|2012.11|2012.56|2011.06|0
1646357680000|2022-03-04 01:34:40|2013.35|2011.85|2014.55|2013.05|2014.56|2013.06|2013.35|2011.85|0
1646357690000|2022-03-04 01:34:50|2014.56|2013.06|2015.28|2013.78|2015.28|2013.78|2013.61|2012.11|0
1646357700000|2022-03-04 01:35:00|2015.35|2013.85|2014.52|2013.02|2015.51|2014.01|2014.23|2012.73|0
1646357710000|2022-03-04 01:35:10|2014.46|2012.96|2013.95|2012.45|2014.57|2013.07|2013.95|2012.45|0
1646357720000|2022-03-04 01:35:20|2013.85|2012.35|2013.15|2011.65|2014.09|2012.59|2013.15|2011.65|0
1646357730000|2022-03-04 01:35:30|2013.19|2011.69|2013.52|2012.02|2013.62|2012.12|2013.05|2011.55|0
1646357740000|2022-03-04 01:35:40|2013.6|2012.1|2013.86|2012.36|2013.86|2012.36|2013.6|2012.1|0
1646357750000|2022-03-04 01:35:50|2013.82|2012.32|2015.28|2013.78|2016.22|2014.72|2013.05|2011.55|0
1646357760000|2022-03-04 01:36:00|2015.32|2013.82|2014.81|2013.31|2015.42|2013.92|2013.63|2012.13|0
1646357770000|2022-03-04 01:36:10|2014.85|2013.35|2014.85|2013.35|2015.42|2013.92|2014.34|2012.84|0
1646357780000|2022-03-04 01:36:20|2014.94|2013.44|2016.12|2014.62|2016.47|2014.97|2014.94|2013.44|0
1646357790000|2022-03-04 01:36:30|2015.85|2014.35|2014.72|2013.22|2016|2014.5|2014.72|2013.22|0
1646357800000|2022-03-04 01:36:40|2014.76|2013.26|2015.06|2013.56|2015.29|2013.79|2014.12|2012.62|0
1646357810000|2022-03-04 01:36:50|2014.96|2013.46|2015.06|2013.56|2015.06|2013.56|2014.25|2012.75|0
1646357820000|2022-03-04 01:37:00|2014.59|2013.09|2014.59|2013.09|2014.59|2013.09|2014.12|2012.62|0
1646357830000|2022-03-04 01:37:10|2014.62|2013.12|2014.59|2013.09|2015.43|2013.93|2014.49|2012.99|0
1646357840000|2022-03-04 01:37:20|2014.75|2013.25|2015.05|2013.55|2015.53|2014.03|2014.75|2013.25|0
1646357850000|2022-03-04 01:37:30|2015.36|2013.86|2014.34|2012.84|2016.22|2014.72|2014.34|2012.84|0
1646357860000|2022-03-04 01:37:40|2014.26|2012.76|2013.87|2012.37|2014.26|2012.76|2013.77|2012.27|0
1646357870000|2022-03-04 01:37:50|2013.83|2012.33|2016.24|2014.74|2017.18|2015.68|2013.64|2012.14|0
1646357880000|2022-03-04 01:38:00|2016.13|2014.63|2015.43|2013.93|2016.13|2014.63|2015.2|2013.7|0
1646357890000|2022-03-04 01:38:10|2015.39|2013.89|2014.82|2013.32|2015.54|2014.04|2014.82|2013.32|0
1646357900000|2022-03-04 01:38:20|2014.86|2013.36|2013.77|2012.27|2014.95|2013.45|2013.4|2011.9|0
1646357910000|2022-03-04 01:38:30|2013.81|2012.31|2013.87|2012.37|2014.11|2012.61|2013.4|2011.9|0
1646357920000|2022-03-04 01:38:40|2013.72|2012.22|2013.88|2012.38|2013.88|2012.38|2013.4|2011.9|0
1646357930000|2022-03-04 01:38:50|2014.35|2012.85|2014.34|2012.84|2014.35|2012.85|2014.01|2012.51|0
1646357940000|2022-03-04 01:39:00|2014.3|2012.8|2013.64|2012.14|2014.35|2012.85|2013.54|2012.04|0
1646357950000|2022-03-04 01:39:10|2013.54|2012.04|2013.3|2011.8|2013.64|2012.14|2013.3|2011.8|0
1646357960000|2022-03-04 01:39:20|2013.22|2011.72|2012.93|2011.43|2013.22|2011.72|2012.83|2011.33|0
1646357970000|2022-03-04 01:39:30|2012.92|2011.42|2012.45|2010.95|2012.92|2011.42|2012.35|2010.85|0
1646357980000|2022-03-04 01:39:40|2012.41|2010.91|2012.45|2010.95|2012.92|2011.42|2012.35|2010.85|0
1646357990000|2022-03-04 01:39:50|2012.49|2010.99|2012.45|2010.95|2012.69|2011.19|2012.45|2010.95|0
1646358000000|2022-03-04 01:40:00|2012.41|2010.91|2013.63|2012.13|2013.63|2012.13|2012.35|2010.85|0
1646358010000|2022-03-04 01:40:10|2013.64|2012.14|2012.92|2011.42|2013.77|2012.27|2012.82|2011.32|0
1646358020000|2022-03-04 01:40:20|2012.82|2011.32|2012.35|2010.85|2012.82|2011.32|2012.21|2010.71|0
1646358030000|2022-03-04 01:40:30|2012.34|2010.84|2012.45|2010.95|2012.82|2011.32|2012.22|2010.72|0
1646358040000|2022-03-04 01:40:40|2012.49|2010.99|2013.63|2012.13|2013.63|2012.13|2012.49|2010.99|0
1646358050000|2022-03-04 01:40:50|2013.62|2012.12|2013.29|2011.79|2013.63|2012.13|2013.16|2011.66|0
1646358060000|2022-03-04 01:41:00|2013.21|2011.71|2013.16|2011.66|2013.29|2011.79|2012.82|2011.32|0
1646358070000|2022-03-04 01:41:10|2013.28|2011.78|2013.63|2012.13|2013.64|2012.14|2012.82|2011.32|0
1646358080000|2022-03-04 01:41:20|2013.64|2012.14|2013.29|2011.79|2013.64|2012.14|2012.69|2011.19|0
1646358090000|2022-03-04 01:41:30|2013.37|2011.87|2014.24|2012.74|2014.34|2012.84|2013.37|2011.87|0
1646358100000|2022-03-04 01:41:40|2014.2|2012.7|2012.59|2011.09|2014.2|2012.7|2012.59|2011.09|0
1646358110000|2022-03-04 01:41:50|2012.55|2011.05|2011.28|2009.78|2012.55|2011.05|2011.27|2009.77|0
1646358120000|2022-03-04 01:42:00|2011.44|2009.94|2010.81|2009.31|2011.75|2010.25|2010.57|2009.07|0
1646358130000|2022-03-04 01:42:10|2010.8|2009.3|2010.58|2009.08|2011.18|2009.68|2010.23|2008.73|0
1646358140000|2022-03-04 01:42:20|2010.62|2009.12|2011.75|2010.25|2011.75|2010.25|2010.62|2009.12|0
1646358150000|2022-03-04 01:42:30|2011.28|2009.78|2011.27|2009.77|2011.41|2009.91|2011.17|2009.67|0
1646358160000|2022-03-04 01:42:40|2011.12|2009.62|2011.74|2010.24|2011.74|2010.24|2010.8|2009.3|0
1646358170000|2022-03-04 01:42:50|2011.78|2010.28|2011.74|2010.24|2011.88|2010.38|2011.74|2010.24|0
1646358180000|2022-03-04 01:43:00|2011.58|2010.08|2011.58|2010.08|2011.58|2010.08|2011.58|2010.08|0
1646358190000|2022-03-04 01:43:10|2011.27|2009.77|2011.27|2009.77|2011.74|2010.24|2011.27|2009.77|0
1646358210000|2022-03-04 01:43:30|2010.85|2009.35|2009.86|2008.36|2010.85|2009.35|2009.51|2008.01|0
1646358220000|2022-03-04 01:43:40|2009.82|2008.32|2009.05|2007.55|2010.09|2008.59|2009.05|2007.55|0
1646358230000|2022-03-04 01:43:50|2009.06|2007.56|2009.16|2007.66|2009.16|2007.66|2008.58|2007.08|0
1646358240000|2022-03-04 01:44:00|2009.2|2007.7|2011.51|2010.01|2011.51|2010.01|2009.2|2007.7|0
1646358250000|2022-03-04 01:44:10|2011.5|2010|2011.51|2010.01|2011.51|2010.01|2010.57|2009.07|0
1646358260000|2022-03-04 01:44:20|2011.5|2010|2012.12|2010.62|2012.12|2010.62|2011.17|2009.67|0
1646358270000|2022-03-04 01:44:30|2012.11|2010.61|2012.93|2011.43|2012.93|2011.43|2012.11|2010.61|0
1646358280000|2022-03-04 01:44:40|2012.92|2011.42|2012.69|2011.19|2012.92|2011.42|2011.98|2010.48|0
1646358290000|2022-03-04 01:44:50|2012.77|2011.27|2013.16|2011.66|2013.16|2011.66|2012.36|2010.86|0
1646358300000|2022-03-04 01:45:00|2013.2|2011.7|2014.57|2013.07|2015.28|2013.78|2013.2|2011.7|0
1646358310000|2022-03-04 01:45:10|2014.61|2013.11|2014.47|2012.97|2014.81|2013.31|2014.47|2012.97|0
1646358320000|2022-03-04 01:45:20|2014.43|2012.93|2014.09|2012.59|2014.43|2012.93|2014.09|2012.59|0
1646358330000|2022-03-04 01:45:30|2013.94|2012.44|2013.72|2012.22|2014.23|2012.73|2013.63|2012.13|0
1646358340000|2022-03-04 01:45:40|2013.63|2012.13|2013.43|2011.93|2013.86|2012.36|2013.15|2011.65|0
1646358350000|2022-03-04 01:45:50|2013.52|2012.02|2013.52|2012.02|2013.53|2012.03|2013.29|2011.79|0
1646358360000|2022-03-04 01:46:00|2013.39|2011.89|2013.86|2012.36|2014|2012.5|2013.28|2011.78|0
1646358370000|2022-03-04 01:46:10|2014|2012.5|2013.52|2012.02|2014.09|2012.59|2013.52|2012.02|0
1646358380000|2022-03-04 01:46:20|2013.6|2012.1|2013.51|2012.01|2014.22|2012.72|2013.38|2011.88|0
1646358390000|2022-03-04 01:46:30|2013.24|2011.74|2012.44|2010.94|2013.24|2011.74|2012.44|2010.94|0
1646358400000|2022-03-04 01:46:40|2012.36|2010.86|2011.83|2010.33|2012.57|2011.07|2011.4|2009.9|0
1646358410000|2022-03-04 01:46:50|2011.74|2010.24|2013.36|2011.86|2013.39|2011.89|2011.74|2010.24|0
1646358420000|2022-03-04 01:47:00|2013.44|2011.94|2015.68|2014.18|2015.95|2014.45|2013.44|2011.94|0
1646358430000|2022-03-04 01:47:10|2015.58|2014.08|2015.82|2014.32|2016.43|2014.93|2015.48|2013.98|0
1646358440000|2022-03-04 01:47:20|2015.66|2014.16|2015.35|2013.85|2015.82|2014.32|2015.35|2013.85|0
1646358450000|2022-03-04 01:47:30|2015.39|2013.89|2015.82|2014.32|2016.29|2014.79|2015.39|2013.89|0
1646358460000|2022-03-04 01:47:40|2015.83|2014.33|2015.35|2013.85|2015.83|2014.33|2015.35|2013.85|0
1646358470000|2022-03-04 01:47:50|2014.88|2013.38|2015.35|2013.85|2015.35|2013.85|2014.88|2013.38|0
1646358480000|2022-03-04 01:48:00|2014.88|2013.38|2014.41|2012.91|2014.88|2013.38|2014.3|2012.8|0
1646358490000|2022-03-04 01:48:10|2014.45|2012.95|2013.47|2011.97|2014.54|2013.04|2013.24|2011.74|0
1646358500000|2022-03-04 01:48:20|2013.43|2011.93|2013.13|2011.63|2013.47|2011.97|2013.13|2011.63|0
1646358510000|2022-03-04 01:48:30|2013.12|2011.62|2012.28|2010.78|2013.12|2011.62|2012.05|2010.55|0
1646358520000|2022-03-04 01:48:40|2012.32|2010.82|2012.75|2011.25|2013.12|2011.62|2012.32|2010.82|0
1646358530000|2022-03-04 01:48:50|2012.71|2011.21|2013.7|2012.2|2013.83|2012.33|2012.28|2010.78|0
1646358540000|2022-03-04 01:49:00|2013.83|2012.33|2013.93|2012.43|2014.29|2012.79|2013.12|2011.62|0
1646358550000|2022-03-04 01:49:10|2013.97|2012.47|2014.64|2013.14|2014.64|2013.14|2013.97|2012.47|0
1646358560000|2022-03-04 01:49:20|2014.68|2013.18|2016.67|2015.17|2017.37|2015.87|2014.68|2013.18|0
1646358570000|2022-03-04 01:49:30|2016.9|2015.4|2016.34|2014.84|2017.24|2015.74|2016.3|2014.8|0
1646358580000|2022-03-04 01:49:40|2016.44|2014.94|2016.54|2015.04|2017|2015.5|2016.06|2014.56|0
1646358590000|2022-03-04 01:49:50|2016.53|2015.03|2016.53|2015.03|2016.53|2015.03|2016.2|2014.7|0
1646358600000|2022-03-04 01:50:00|2016.65|2015.15|2017.24|2015.74|2017.71|2016.21|2016.65|2015.15|0
1646358610000|2022-03-04 01:50:10|2017.2|2015.7|2017.42|2015.92|2017.48|2015.98|2017.01|2015.51|0
1646358620000|2022-03-04 01:50:20|2017.48|2015.98|2018.44|2016.94|2018.44|2016.94|2017.48|2015.98|0
1646358630000|2022-03-04 01:50:30|2018.59|2017.09|2019.85|2018.35|2019.85|2018.35|2018.59|2017.09|0
1646358640000|2022-03-04 01:50:40|2019.87|2018.37|2022.57|2021.07|2022.68|2021.18|2019.87|2018.37|0
1646358650000|2022-03-04 01:50:50|2023.27|2021.77|2021.81|2020.31|2023.37|2021.87|2021.49|2019.99|0
1646358660000|2022-03-04 01:51:00|2022.44|2020.94|2022.43|2020.93|2023.04|2021.54|2022.43|2020.93|0
1646358670000|2022-03-04 01:51:10|2022.31|2020.81|2025.67|2024.17|2025.67|2024.17|2021.86|2020.36|0
1646358680000|2022-03-04 01:51:20|2025.73|2024.23|2024.08|2022.58|2026.44|2024.94|2023.98|2022.48|0
1646358690000|2022-03-04 01:51:30|2023.92|2022.42|2023.09|2021.59|2024.44|2022.94|2022.66|2021.16|0
1646358700000|2022-03-04 01:51:40|2023.02|2021.52|2021.95|2020.45|2023.02|2021.52|2021.95|2020.45|0
1646358710000|2022-03-04 01:51:50|2021.94|2020.44|2022.32|2020.82|2022.32|2020.82|2021.24|2019.74|0
1646358720000|2022-03-04 01:52:00|2022.36|2020.86|2022.78|2021.28|2023.13|2021.63|2022.36|2020.86|0
1646358730000|2022-03-04 01:52:10|2022.74|2021.24|2022.59|2021.09|2022.74|2021.24|2022.55|2021.05|0
1646358740000|2022-03-04 01:52:20|2022.65|2021.15|2023.49|2021.99|2024.3|2022.8|2022.42|2020.92|0
1646358750000|2022-03-04 01:52:30|2023.84|2022.34|2024.39|2022.89|2024.76|2023.26|2023.72|2022.22|0
1646358760000|2022-03-04 01:52:40|2024.29|2022.79|2024.9|2023.4|2024.9|2023.4|2024.05|2022.55|0
1646358770000|2022-03-04 01:52:50|2025|2023.5|2026.09|2024.59|2026.09|2024.59|2024.52|2023.02|0
1646358780000|2022-03-04 01:53:00|2026.05|2024.55|2025|2023.5|2026.05|2024.55|2024.77|2023.27|0
1646358790000|2022-03-04 01:53:10|2024.67|2023.17|2024.54|2023.04|2025.48|2023.98|2024.53|2023.03|0
1646358800000|2022-03-04 01:53:20|2024.55|2023.05|2024.07|2022.57|2024.55|2023.05|2023.84|2022.34|0
1646358810000|2022-03-04 01:53:30|2024.03|2022.53|2024.32|2022.82|2024.32|2022.82|2023.5|2022|0
1646358820000|2022-03-04 01:53:40|2024.45|2022.95|2023.85|2022.35|2025.17|2023.67|2023.38|2021.88|0
1646358830000|2022-03-04 01:53:50|2023.69|2022.19|2022.9|2021.4|2023.69|2022.19|2022.9|2021.4|0
1646358840000|2022-03-04 01:54:00|2022.94|2021.44|2022.91|2021.41|2023.04|2021.54|2022.67|2021.17|0
1646358850000|2022-03-04 01:54:10|2022.9|2021.4|2023.3|2021.8|2023.38|2021.88|2022.9|2021.4|0
1646358860000|2022-03-04 01:54:20|2023.14|2021.64|2022.43|2020.93|2023.14|2021.64|2022.1|2020.6|0
1646358870000|2022-03-04 01:54:30|2022.35|2020.85|2021.96|2020.46|2022.43|2020.93|2021.96|2020.46|0
1646358880000|2022-03-04 01:54:40|2021.92|2020.42|2021.96|2020.46|2021.96|2020.46|2021.85|2020.35|0
1646358890000|2022-03-04 01:54:50|2022.09|2020.59|2021.96|2020.46|2022.09|2020.59|2021.38|2019.88|0
1646358900000|2022-03-04 01:55:00|2022.08|2020.58|2022.33|2020.83|2022.44|2020.94|2021.96|2020.46|0
1646358910000|2022-03-04 01:55:10|2022.29|2020.79|2023.03|2021.53|2023.03|2021.53|2022.19|2020.69|0
1646358920000|2022-03-04 01:55:20|2023.11|2021.61|2023.74|2022.24|2023.85|2022.35|2022.8|2021.3|0
1646358930000|2022-03-04 01:55:30|2023.7|2022.2|2023.98|2022.48|2023.98|2022.48|2023.37|2021.87|0
1646358940000|2022-03-04 01:55:40|2023.79|2022.29|2022.35|2020.85|2023.85|2022.35|2022.35|2020.85|0
1646358950000|2022-03-04 01:55:50|2022.2|2020.7|2022.8|2021.3|2023.03|2021.53|2022.2|2020.7|0
1646358960000|2022-03-04 01:56:00|2022.76|2021.26|2022.43|2020.93|2022.76|2021.26|2021.96|2020.46|0
1646358970000|2022-03-04 01:56:10|2022.59|2021.09|2023.74|2022.24|2024.21|2022.71|2022.59|2021.09|0
1646358980000|2022-03-04 01:56:20|2023.84|2022.34|2022.9|2021.4|2023.84|2022.34|2022.66|2021.16|0
1646358990000|2022-03-04 01:56:30|2022.98|2021.48|2022.8|2021.3|2023.13|2021.63|2022.79|2021.29|0
1646359000000|2022-03-04 01:56:40|2022.83|2021.33|2023.84|2022.34|2023.84|2022.34|2022.83|2021.33|0
1646359010000|2022-03-04 01:56:50|2023.64|2022.14|2023.03|2021.53|2023.64|2022.14|2022.66|2021.16|0
1646359020000|2022-03-04 01:57:00|2022.99|2021.49|2022.78|2021.28|2022.99|2021.49|2022.65|2021.15|0
1646359030000|2022-03-04 01:57:10|2023.12|2021.62|2024.06|2022.56|2024.06|2022.56|2023.12|2021.62|0
1646359040000|2022-03-04 01:57:20|2024.07|2022.57|2024.29|2022.79|2024.3|2022.8|2024.06|2022.56|0
1646359050000|2022-03-04 01:57:30|2024.25|2022.75|2024.76|2023.26|2024.9|2023.4|2024.19|2022.69|0
1646359060000|2022-03-04 01:57:40|2024.77|2023.27|2025.24|2023.74|2025.24|2023.74|2024.77|2023.27|0
1646359070000|2022-03-04 01:57:50|2025.27|2023.77|2026.65|2025.15|2026.65|2025.15|2025.27|2023.77|0
1646359080000|2022-03-04 01:58:00|2026.55|2025.05|2026.41|2024.91|2026.65|2025.15|2026.32|2024.82|0
1646359090000|2022-03-04 01:58:10|2026.42|2024.92|2027.25|2025.75|2027.36|2025.86|2026.42|2024.92|0
1646359100000|2022-03-04 01:58:20|2027.29|2025.79|2027.35|2025.85|2027.82|2026.32|2027.12|2025.62|0
1646359110000|2022-03-04 01:58:30|2027.31|2025.81|2027.35|2025.85|2028.29|2026.79|2027.25|2025.75|0
1646359120000|2022-03-04 01:58:40|2027.34|2025.84|2027.35|2025.85|2027.35|2025.85|2026.41|2024.91|0
1646359130000|2022-03-04 01:58:50|2027.15|2025.65|2025.94|2024.44|2027.15|2025.65|2025.94|2024.44|0
1646359140000|2022-03-04 01:59:00|2026.31|2024.81|2026.64|2025.14|2027.35|2025.85|2026.31|2024.81|0
1646359150000|2022-03-04 01:59:10|2026.6|2025.1|2025.6|2024.1|2026.6|2025.1|2025.6|2024.1|0
1646359160000|2022-03-04 01:59:20|2025.59|2024.09|2025.12|2023.62|2025.59|2024.09|2024.65|2023.15|0
1646359170000|2022-03-04 01:59:30|2025.15|2023.65|2024.98|2023.48|2025.22|2023.72|2024.98|2023.48|0
1646359180000|2022-03-04 01:59:40|2024.94|2023.44|2024.41|2022.91|2025.12|2023.62|2024.41|2022.91|0
1646359190000|2022-03-04 01:59:50|2024.37|2022.87|2024.88|2023.38|2024.88|2023.38|2024.17|2022.67|0
1646359200000|2022-03-04 02:00:00|2024.84|2023.34|2024.98|2023.48|2025.59|2024.09|2024.75|2023.25|0
1646359210000|2022-03-04 02:00:10|2024.94|2023.44|2024.88|2023.38|2024.94|2023.44|2024.88|2023.38|0
1646359220000|2022-03-04 02:00:20|2024.8|2023.3|2022.15|2020.65|2024.8|2023.3|2022.05|2020.55|0
1646359230000|2022-03-04 02:00:30|2022.16|2020.66|2022.49|2020.99|2022.53|2021.03|2021.58|2020.08|0
1646359240000|2022-03-04 02:00:40|2022.4|2020.9|2022.15|2020.65|2022.63|2021.13|2022.15|2020.65|0
1646359250000|2022-03-04 02:00:50|2022.16|2020.66|2022.15|2020.65|2022.62|2021.12|2022.15|2020.65|0
1646359260000|2022-03-04 02:01:00|2022.16|2020.66|2021.69|2020.19|2022.16|2020.66|2021.68|2020.18|0
1646359270000|2022-03-04 02:01:10|2021.68|2020.18|2021.35|2019.85|2021.68|2020.18|2020.88|2019.38|0
1646359280000|2022-03-04 02:01:20|2021.45|2019.95|2021.69|2020.19|2021.82|2020.32|2021.35|2019.85|0
1646359290000|2022-03-04 02:01:30|2021.61|2020.11|2020.74|2019.24|2021.61|2020.11|2020.74|2019.24|0
1646359300000|2022-03-04 02:01:40|2020.78|2019.28|2020.27|2018.77|2020.88|2019.38|2020.27|2018.77|0
1646359310000|2022-03-04 02:01:50|2020.11|2018.61|2018.75|2017.25|2020.11|2018.61|2018.75|2017.25|0
1646359320000|2022-03-04 02:02:00|2018.71|2017.21|2018.27|2016.77|2018.99|2017.49|2018.14|2016.64|0
1646359330000|2022-03-04 02:02:10|2018.2|2016.7|2018.38|2016.88|2018.85|2017.35|2017.91|2016.41|0
1646359340000|2022-03-04 02:02:20|2018.54|2017.04|2018.38|2016.88|2019.09|2017.59|2018.14|2016.64|0
1646359350000|2022-03-04 02:02:30|2018.42|2016.92|2017.19|2015.69|2018.51|2017.01|2016.72|2015.22|0
1646359360000|2022-03-04 02:02:40|2017.16|2015.66|2016.72|2015.22|2017.19|2015.69|2016.72|2015.22|0
1646359370000|2022-03-04 02:02:50|2016.76|2015.26|2016.25|2014.75|2017.09|2015.59|2016.15|2014.65|0
1646359380000|2022-03-04 02:03:00|2016.21|2014.71|2016.21|2014.71|2016.62|2015.12|2015.78|2014.28|0
1646359390000|2022-03-04 02:03:10|2016.15|2014.65|2016.86|2015.36|2016.96|2015.46|2016.14|2014.64|0
1646359400000|2022-03-04 02:03:20|2016.9|2015.4|2017.43|2015.93|2017.43|2015.93|2016.9|2015.4|0
1646359410000|2022-03-04 02:03:30|2017.56|2016.06|2019.78|2018.28|2019.78|2018.28|2017.56|2016.06|0
1646359420000|2022-03-04 02:03:40|2019.82|2018.32|2019.78|2018.28|2020.49|2018.99|2019.68|2018.18|0
1646359430000|2022-03-04 02:03:50|2019.82|2018.32|2018.61|2017.11|2020.02|2018.52|2018.61|2017.11|0
1646359440000|2022-03-04 02:04:00|2018.69|2017.19|2019.08|2017.58|2019.08|2017.58|2018.69|2017.19|0
1646359450000|2022-03-04 02:04:10|2019.04|2017.54|2019.79|2018.29|2020.26|2018.76|2018.75|2017.25|0
1646359460000|2022-03-04 02:04:20|2019.32|2017.82|2019.32|2017.82|2019.32|2017.82|2019.32|2017.82|0
1646359470000|2022-03-04 02:04:30|2018.85|2017.35|2017.43|2015.93|2018.85|2017.35|2017.43|2015.93|0
1646359480000|2022-03-04 02:04:40|2017.59|2016.09|2017.9|2016.4|2017.9|2016.4|2017.43|2015.93|0
1646359490000|2022-03-04 02:04:50|2017.78|2016.28|2018.37|2016.87|2018.38|2016.88|2017.56|2016.06|0
1646359500000|2022-03-04 02:05:00|2018.38|2016.88|2018.37|2016.87|2018.85|2017.35|2018.03|2016.53|0
1646359510000|2022-03-04 02:05:10|2018.21|2016.71|2018.37|2016.87|2018.61|2017.11|2017.9|2016.4|0
1646359520000|2022-03-04 02:05:20|2018.21|2016.71|2019.92|2018.42|2019.92|2018.42|2017.9|2016.4|0
1646359530000|2022-03-04 02:05:30|2019.79|2018.29|2018.98|2017.48|2019.92|2018.42|2018.98|2017.48|0
1646359540000|2022-03-04 02:05:40|2019.05|2017.55|2019.68|2018.18|2019.68|2018.18|2019.05|2017.55|0
1646359550000|2022-03-04 02:05:50|2019.78|2018.28|2019.92|2018.42|2019.92|2018.42|2019.55|2018.05|0
1646359560000|2022-03-04 02:06:00|2020.04|2018.54|2020.26|2018.76|2020.26|2018.76|2020.04|2018.54|0
1646359570000|2022-03-04 02:06:10|2020.15|2018.65|2019.79|2018.29|2020.15|2018.65|2019.68|2018.18|0
1646359580000|2022-03-04 02:06:20|2019.82|2018.32|2020.49|2018.99|2020.49|2018.99|2019.82|2018.32|0
1646359590000|2022-03-04 02:06:30|2020.5|2019|2020.49|2018.99|2020.63|2019.13|2020.49|2018.99|0
1646359600000|2022-03-04 02:06:40|2020.5|2019|2021.44|2019.94|2021.44|2019.94|2020.5|2019|0
1646359610000|2022-03-04 02:06:50|2021.32|2019.82|2020.97|2019.47|2021.32|2019.82|2020.97|2019.47|0
1646359620000|2022-03-04 02:07:00|2021.01|2019.51|2021.1|2019.6|2021.44|2019.94|2020.97|2019.47|0
1646359630000|2022-03-04 02:07:10|2021.02|2019.52|2021.11|2019.61|2021.11|2019.61|2020.73|2019.23|0
1646359640000|2022-03-04 02:07:20|2021.1|2019.6|2021.44|2019.94|2021.44|2019.94|2021.1|2019.6|0
1646359650000|2022-03-04 02:07:30|2020.97|2019.47|2020.97|2019.47|2020.97|2019.47|2020.86|2019.36|0
1646359660000|2022-03-04 02:07:40|2021.1|2019.6|2021.1|2019.6|2021.1|2019.6|2021.1|2019.6|0
1646359670000|2022-03-04 02:07:50|2021.07|2019.57|2021.44|2019.94|2021.44|2019.94|2020.97|2019.47|0
1646359680000|2022-03-04 02:08:00|2021.48|2019.98|2021.91|2020.41|2021.92|2020.42|2021.48|2019.98|0
1646359690000|2022-03-04 02:08:10|2021.87|2020.37|2022.05|2020.55|2022.05|2020.55|2021.81|2020.31|0
1646359700000|2022-03-04 02:08:20|2021.97|2020.47|2021.67|2020.17|2021.97|2020.47|2021.57|2020.07|0
1646359710000|2022-03-04 02:08:30|2021.68|2020.18|2021.21|2019.71|2021.81|2020.31|2021.2|2019.7|0
1646359720000|2022-03-04 02:08:40|2021.2|2019.7|2020.74|2019.24|2021.2|2019.7|2020.73|2019.23|0
1646359730000|2022-03-04 02:08:50|2020.87|2019.37|2020.26|2018.76|2020.87|2019.37|2019.92|2018.42|0
1646359740000|2022-03-04 02:09:00|2020.1|2018.6|2020.16|2018.66|2020.39|2018.89|2019.69|2018.19|0
1646359750000|2022-03-04 02:09:10|2020.26|2018.76|2020.63|2019.13|2020.73|2019.23|2020.26|2018.76|0
1646359760000|2022-03-04 02:09:20|2020.67|2019.17|2020.26|2018.76|2020.87|2019.37|2020.26|2018.76|0
1646359770000|2022-03-04 02:09:30|2020.3|2018.8|2020.73|2019.23|2020.97|2019.47|2020.3|2018.8|0
1646359780000|2022-03-04 02:09:40|2020.63|2019.13|2020.96|2019.46|2020.97|2019.47|2020.5|2019|0
1646359790000|2022-03-04 02:09:50|2021|2019.5|2020.5|2019|2021.1|2019.6|2020.16|2018.66|0
1646359800000|2022-03-04 02:10:00|2020.53|2019.03|2020.5|2019|2020.63|2019.13|2020.5|2019|0
1646359820000|2022-03-04 02:10:20|2020.49|2018.99|2020.02|2018.52|2020.49|2018.99|2019.92|2018.42|0
1646359830000|2022-03-04 02:10:30|2020.18|2018.68|2020.96|2019.46|2020.96|2019.46|2020.18|2018.68|0
1646359840000|2022-03-04 02:10:40|2020.85|2019.35|2020.63|2019.13|2020.97|2019.47|2020.63|2019.13|0
1646359850000|2022-03-04 02:10:50|2020.71|2019.21|2021.34|2019.84|2021.34|2019.84|2020.71|2019.21|0
1646359860000|2022-03-04 02:11:00|2021.3|2019.8|2021.91|2020.41|2021.91|2020.41|2021.2|2019.7|0
1646359870000|2022-03-04 02:11:10|2021.92|2020.42|2021.68|2020.18|2022.05|2020.55|2021.68|2020.18|0
1646359880000|2022-03-04 02:11:20|2021.69|2020.19|2021.92|2020.42|2021.92|2020.42|2021.69|2020.19|0
1646359890000|2022-03-04 02:11:30|2021.96|2020.46|2023.47|2021.97|2023.47|2021.97|2021.96|2020.46|0
1646359900000|2022-03-04 02:11:40|2023.48|2021.98|2023.81|2022.31|2023.95|2022.45|2023.48|2021.98|0
1646359910000|2022-03-04 02:11:50|2023.97|2022.47|2024.17|2022.67|2024.28|2022.78|2023.81|2022.31|0
1646359920000|2022-03-04 02:12:00|2024.14|2022.64|2023.81|2022.31|2024.14|2022.64|2023.71|2022.21|0
1646359930000|2022-03-04 02:12:10|2023.82|2022.32|2023.81|2022.31|2024.29|2022.79|2023.81|2022.31|0
1646359940000|2022-03-04 02:12:20|2023.85|2022.35|2023.82|2022.32|2024.05|2022.55|2023.71|2022.21|0
1646359950000|2022-03-04 02:12:30|2023.85|2022.35|2022.71|2021.21|2024.18|2022.68|2022.63|2021.13|0
1646359960000|2022-03-04 02:12:40|2022.87|2021.37|2023.01|2021.51|2023.35|2021.85|2022.64|2021.14|0
1646359970000|2022-03-04 02:12:50|2023|2021.5|2022.66|2021.16|2023.24|2021.74|2022.4|2020.9|0
1646359980000|2022-03-04 02:13:00|2022.41|2020.91|2023.24|2021.74|2023.24|2021.74|2022.3|2020.8|0
1646359990000|2022-03-04 02:13:10|2023.01|2021.51|2022.77|2021.27|2023.01|2021.51|2022.77|2021.27|0
1646360000000|2022-03-04 02:13:20|2022.76|2021.26|2022.4|2020.9|2022.76|2021.26|2022.39|2020.89|0
1646360010000|2022-03-04 02:13:30|2022.43|2020.93|2023.81|2022.31|2023.81|2022.31|2022.43|2020.93|0
1646360020000|2022-03-04 02:13:40|2023.85|2022.35|2023.47|2021.97|2024.05|2022.55|2023.47|2021.97|0
1646360030000|2022-03-04 02:13:50|2023.43|2021.93|2023.1|2021.6|2023.43|2021.93|2023.1|2021.6|0
1646360040000|2022-03-04 02:14:00|2023.14|2021.64|2023.19|2021.69|2023.24|2021.74|2023.1|2021.6|0
1646360050000|2022-03-04 02:14:10|2023.1|2021.6|2023.1|2021.6|2023.1|2021.6|2022.86|2021.36|0
1646360060000|2022-03-04 02:14:20|2023.33|2021.83|2023.8|2022.3|2023.8|2022.3|2023.33|2021.83|0
1646360070000|2022-03-04 02:14:30|2023.84|2022.34|2024.03|2022.53|2024.4|2022.9|2023.84|2022.34|0
1646360080000|2022-03-04 02:14:40|2023.84|2022.34|2023.47|2021.97|2023.84|2022.34|2023.33|2021.83|0
1646360090000|2022-03-04 02:14:50|2023.33|2021.83|2023|2021.5|2023.7|2022.2|2023|2021.5|0
1646360100000|2022-03-04 02:15:00|2022.96|2021.46|2023.71|2022.21|2023.81|2022.31|2022.76|2021.26|0
1646360110000|2022-03-04 02:15:10|2023.78|2022.28|2023.94|2022.44|2024.05|2022.55|2023.78|2022.28|0
1646360120000|2022-03-04 02:15:20|2023.95|2022.45|2023.1|2021.6|2024.18|2022.68|2023.1|2021.6|0
1646360130000|2022-03-04 02:15:30|2023.09|2021.59|2022.52|2021.02|2023.09|2021.59|2022.52|2021.02|0
1646360140000|2022-03-04 02:15:40|2022.53|2021.03|2022.16|2020.66|2022.53|2021.03|2022.16|2020.66|0
1646360150000|2022-03-04 02:15:50|2022.15|2020.65|2021.45|2019.95|2022.15|2020.65|2021.35|2019.85|0
1646360160000|2022-03-04 02:16:00|2021.46|2019.96|2020.74|2019.24|2021.46|2019.96|2020.74|2019.24|0
1646360170000|2022-03-04 02:16:10|2020.75|2019.25|2021.21|2019.71|2021.22|2019.72|2020.75|2019.25|0
1646360180000|2022-03-04 02:16:20|2021.17|2019.67|2021.21|2019.71|2021.22|2019.72|2020.98|2019.48|0
1646360190000|2022-03-04 02:16:30|2021.13|2019.63|2020.98|2019.48|2021.13|2019.63|2020.98|2019.48|0
1646360200000|2022-03-04 02:16:40|2020.9|2019.4|2020.74|2019.24|2021.11|2019.61|2020.74|2019.24|0
1646360210000|2022-03-04 02:16:50|2020.9|2019.4|2021.21|2019.71|2021.21|2019.71|2020.9|2019.4|0
1646360220000|2022-03-04 02:17:00|2021.58|2020.08|2021.68|2020.18|2021.68|2020.18|2021.58|2020.08|0
1646360240000|2022-03-04 02:17:20|2021.69|2020.19|2021.21|2019.71|2021.69|2020.19|2021.21|2019.71|0
1646360250000|2022-03-04 02:17:30|2021.17|2019.67|2021.34|2019.84|2021.68|2020.18|2020.97|2019.47|0
1646360260000|2022-03-04 02:17:40|2021.42|2019.92|2021.44|2019.94|2021.81|2020.31|2021.42|2019.92|0
1646360270000|2022-03-04 02:17:50|2021.57|2020.07|2021.68|2020.18|2021.81|2020.31|2021.34|2019.84|0
1646360280000|2022-03-04 02:18:00|2022.15|2020.65|2021.68|2020.18|2022.29|2020.79|2021.58|2020.08|0
1646360300000|2022-03-04 02:18:20|2022.15|2020.65|2022.99|2021.49|2022.99|2021.49|2022.15|2020.65|0
1646360310000|2022-03-04 02:18:30|2022.62|2021.12|2022.62|2021.12|2023|2021.5|2022.62|2021.12|0
1646360320000|2022-03-04 02:18:40|2022.63|2021.13|2022.05|2020.55|2022.76|2021.26|2021.82|2020.32|0
1646360330000|2022-03-04 02:18:50|2021.68|2020.18|2021.58|2020.08|2021.92|2020.42|2021.34|2019.84|0
1646360340000|2022-03-04 02:19:00|2021.5|2020|2020.74|2019.24|2021.58|2020.08|2020.73|2019.23|0
1646360350000|2022-03-04 02:19:10|2020.73|2019.23|2019.22|2017.72|2020.74|2019.24|2019.21|2017.71|0
1646360360000|2022-03-04 02:19:20|2019.25|2017.75|2018.98|2017.48|2019.55|2018.05|2018.85|2017.35|0
1646360370000|2022-03-04 02:19:30|2018.99|2017.49|2018.85|2017.35|2019.56|2018.06|2018.85|2017.35|0
1646360380000|2022-03-04 02:19:40|2019.32|2017.82|2018.85|2017.35|2019.32|2017.82|2018.85|2017.35|0
1646360390000|2022-03-04 02:19:50|2018.81|2017.31|2018.94|2017.44|2018.98|2017.48|2018.74|2017.24|0
1646360400000|2022-03-04 02:20:00|2018.85|2017.35|2020.51|2019.01|2020.51|2019.01|2018.85|2017.35|0
1646360410000|2022-03-04 02:20:10|2020.87|2019.37|2020.27|2018.77|2020.88|2019.38|2020.27|2018.77|0
1646360420000|2022-03-04 02:20:20|2020.23|2018.73|2020.97|2019.47|2020.98|2019.48|2020.17|2018.67|0
1646360430000|2022-03-04 02:20:30|2020.64|2019.14|2020.97|2019.47|2021.34|2019.84|2020.64|2019.14|0
1646360440000|2022-03-04 02:20:40|2020.9|2019.4|2020.27|2018.77|2020.9|2019.4|2020.27|2018.77|0
1646360450000|2022-03-04 02:20:50|2020.31|2018.81|2020.27|2018.77|2020.4|2018.9|2020.27|2018.77|0
1646360460000|2022-03-04 02:21:00|2020.35|2018.85|2020.4|2018.9|2020.51|2019.01|2020.35|2018.85|0
1646360470000|2022-03-04 02:21:10|2020.44|2018.94|2020.5|2019|2020.64|2019.14|2020.44|2018.94|0
1646360480000|2022-03-04 02:21:20|2020.46|2018.96|2020.98|2019.48|2020.98|2019.48|2020.4|2018.9|0
1646360490000|2022-03-04 02:21:30|2020.88|2019.38|2020.17|2018.67|2020.88|2019.38|2020.17|2018.67|0
1646360500000|2022-03-04 02:21:40|2020.13|2018.63|2019.69|2018.19|2020.13|2018.63|2019.69|2018.19|0
1646360510000|2022-03-04 02:21:50|2019.79|2018.29|2019.7|2018.2|2019.8|2018.3|2019.32|2017.82|0
1646360520000|2022-03-04 02:22:00|2019.8|2018.3|2019.8|2018.3|2020.27|2018.77|2019.8|2018.3|0
1646360530000|2022-03-04 02:22:10|2019.64|2018.14|2019.32|2017.82|2019.7|2018.2|2019.32|2017.82|0
1646360540000|2022-03-04 02:22:20|2019.22|2017.72|2019.7|2018.2|2019.8|2018.3|2019.22|2017.72|0
1646360550000|2022-03-04 02:22:30|2019.69|2018.19|2017.92|2016.42|2019.69|2018.19|2017.91|2016.41|0
1646360560000|2022-03-04 02:22:40|2017.88|2016.38|2018.39|2016.89|2018.39|2016.89|2017.81|2016.31|0
1646360570000|2022-03-04 02:22:50|2018.42|2016.92|2018.75|2017.25|2018.86|2017.36|2018.42|2016.92|0
1646360580000|2022-03-04 02:23:00|2018.71|2017.21|2017.91|2016.41|2018.71|2017.21|2017.91|2016.41|0
1646360590000|2022-03-04 02:23:10|2017.76|2016.26|2017.34|2015.84|2017.76|2016.26|2017.34|2015.84|0
1646360600000|2022-03-04 02:23:20|2017.42|2015.92|2017.81|2016.31|2017.81|2016.31|2017.42|2015.92|0
1646360610000|2022-03-04 02:23:30|2017.91|2016.41|2017.91|2016.41|2018.38|2016.88|2017.91|2016.41|0
1646360620000|2022-03-04 02:23:40|2017.99|2016.49|2017.91|2016.41|2018.15|2016.65|2017.91|2016.41|0
1646360630000|2022-03-04 02:23:50|2017.87|2016.37|2017.85|2016.35|2017.87|2016.37|2017.81|2016.31|0
1646360640000|2022-03-04 02:24:00|2017.91|2016.41|2019.09|2017.59|2019.09|2017.59|2017.91|2016.41|0
1646360650000|2022-03-04 02:24:10|2019.56|2018.06|2019.09|2017.59|2019.7|2018.2|2019.09|2017.59|0
1646360660000|2022-03-04 02:24:20|2019.46|2017.96|2019.56|2018.06|2019.69|2018.19|2019.33|2017.83|0
1646360670000|2022-03-04 02:24:30|2019.6|2018.1|2019.56|2018.06|2019.7|2018.2|2019.56|2018.06|0
1646360680000|2022-03-04 02:24:40|2019.52|2018.02|2019.56|2018.06|2019.56|2018.06|2019.32|2017.82|0
1646360690000|2022-03-04 02:24:50|2019.6|2018.1|2019.46|2017.96|2019.7|2018.2|2019.32|2017.82|0
1646360700000|2022-03-04 02:25:00|2019.58|2018.08|2019.79|2018.29|2019.93|2018.43|2019.58|2018.08|0
1646360710000|2022-03-04 02:25:10|2019.76|2018.26|2017.92|2016.42|2019.8|2018.3|2017.92|2016.42|0
1646360720000|2022-03-04 02:25:20|2018.86|2017.36|2018.29|2016.79|2018.86|2017.36|2018.29|2016.79|0
1646360730000|2022-03-04 02:25:30|2018.32|2016.82|2018.52|2017.02|2018.76|2017.26|2018.32|2016.82|0
1646360740000|2022-03-04 02:25:40|2018.48|2016.98|2018.15|2016.65|2018.48|2016.98|2018.15|2016.65|0
1646360750000|2022-03-04 02:25:50|2018.11|2016.61|2017.68|2016.18|2018.11|2016.61|2017.21|2015.71|0
1646360760000|2022-03-04 02:26:00|2017.72|2016.22|2017.92|2016.42|2017.92|2016.42|2017.72|2016.22|0
1646360770000|2022-03-04 02:26:10|2017.88|2016.38|2017.69|2016.19|2017.88|2016.38|2017.69|2016.19|0
1646360790000|2022-03-04 02:26:30|2017.72|2016.22|2017.22|2015.72|2018.15|2016.65|2017.22|2015.72|0
1646360800000|2022-03-04 02:26:40|2017.35|2015.85|2017.22|2015.72|2017.35|2015.85|2017.22|2015.72|0
1646360820000|2022-03-04 02:27:00|2017.26|2015.76|2017.22|2015.72|2017.35|2015.85|2017.22|2015.72|0
1646360830000|2022-03-04 02:27:10|2017.21|2015.71|2016.28|2014.78|2017.21|2015.71|2016.17|2014.67|0
1646360840000|2022-03-04 02:27:20|2016.16|2014.66|2015.81|2014.31|2016.16|2014.66|2015.81|2014.31|0
1646360850000|2022-03-04 02:27:30|2015.93|2014.43|2016.28|2014.78|2016.28|2014.78|2015.93|2014.43|0
1646360860000|2022-03-04 02:27:40|2016.2|2014.7|2015.47|2013.97|2016.2|2014.7|2015.47|2013.97|0
1646360870000|2022-03-04 02:27:50|2015.35|2013.85|2015.11|2013.61|2015.35|2013.85|2015|2013.5|0
1646360880000|2022-03-04 02:28:00|2015.01|2013.51|2014.77|2013.27|2015.01|2013.51|2014.4|2012.9|0
1646360890000|2022-03-04 02:28:10|2014.85|2013.35|2014.87|2013.37|2015|2013.5|2014.85|2013.35|0
1646360900000|2022-03-04 02:28:20|2014.91|2013.41|2014.77|2013.27|2015.01|2013.51|2014.77|2013.27|0
1646360920000|2022-03-04 02:28:40|2014.73|2013.23|2014.64|2013.14|2014.73|2013.23|2014.64|2013.14|0
1646360930000|2022-03-04 02:28:50|2014.68|2013.18|2014.5|2013|2014.77|2013.27|2014.5|2013|0
1646360940000|2022-03-04 02:29:00|2014.4|2012.9|2014.4|2012.9|2014.54|2013.04|2014.17|2012.67|0
1646360950000|2022-03-04 02:29:10|2014.63|2013.13|2014.53|2013.03|2015.1|2013.6|2014.4|2012.9|0
1646360960000|2022-03-04 02:29:20|2014.49|2012.99|2013.45|2011.95|2014.76|2013.26|2012.98|2011.48|0
1646360970000|2022-03-04 02:29:30|2013.41|2011.91|2013.81|2012.31|2014.15|2012.65|2013.34|2011.84|0
1646360980000|2022-03-04 02:29:40|2013.85|2012.35|2013.92|2012.42|2014.39|2012.89|2013.85|2012.35|0
1646360990000|2022-03-04 02:29:50|2013.91|2012.41|2014.39|2012.89|2014.39|2012.89|2013.91|2012.41|0
1646361000000|2022-03-04 02:30:00|2014.58|2013.08|2016.64|2015.14|2016.64|2015.14|2014.58|2013.08|0
1646361010000|2022-03-04 02:30:10|2016.51|2015.01|2016.4|2014.9|2016.87|2015.37|2016.03|2014.53|0
1646361020000|2022-03-04 02:30:20|2016.48|2014.98|2016.98|2015.48|2016.98|2015.48|2016.48|2014.98|0
1646361030000|2022-03-04 02:30:30|2017.35|2015.85|2017.11|2015.61|2017.82|2016.32|2016.87|2015.37|0
1646361040000|2022-03-04 02:30:40|2017.15|2015.65|2016.97|2015.47|2017.21|2015.71|2016.63|2015.13|0
1646361050000|2022-03-04 02:30:50|2016.74|2015.24|2016.74|2015.24|2016.74|2015.24|2016.74|2015.24|0
1646361060000|2022-03-04 02:31:00|2016.78|2015.28|2016.74|2015.24|2017.11|2015.61|2016.74|2015.24|0
1646361070000|2022-03-04 02:31:10|2016.78|2015.28|2016.74|2015.24|2016.97|2015.47|2016.74|2015.24|0
1646361080000|2022-03-04 02:31:20|2016.78|2015.28|2017.1|2015.6|2017.11|2015.61|2016.78|2015.28|0
1646361090000|2022-03-04 02:31:30|2017.11|2015.61|2016.97|2015.47|2017.11|2015.61|2016.74|2015.24|0
1646361100000|2022-03-04 02:31:40|2017.11|2015.61|2017.21|2015.71|2017.44|2015.94|2017.11|2015.61|0
1646361120000|2022-03-04 02:32:00|2017.25|2015.75|2016.87|2015.37|2017.82|2016.32|2016.74|2015.24|0
1646361130000|2022-03-04 02:32:10|2016.8|2015.3|2016.98|2015.48|2017.21|2015.71|2016.51|2015.01|0
1646361140000|2022-03-04 02:32:20|2017.06|2015.56|2017.22|2015.72|2017.22|2015.72|2017.06|2015.56|0
1646361150000|2022-03-04 02:32:30|2017.26|2015.76|2017.22|2015.72|2017.35|2015.85|2017.22|2015.72|0
1646361160000|2022-03-04 02:32:40|2017.3|2015.8|2017.53|2016.03|2017.53|2016.03|2017.3|2015.8|0
1646361170000|2022-03-04 02:32:50|2017.69|2016.19|2017.82|2016.32|2017.82|2016.32|2017.69|2016.19|0
1646361180000|2022-03-04 02:33:00|2017.78|2016.28|2017.46|2015.96|2017.78|2016.28|2017.46|2015.96|0
1646361190000|2022-03-04 02:33:10|2017.5|2016|2017.93|2016.43|2017.93|2016.43|2017.5|2016|0
1646361200000|2022-03-04 02:33:20|2017.89|2016.39|2016.97|2015.47|2017.89|2016.39|2016.97|2015.47|0
1646361210000|2022-03-04 02:33:30|2016.98|2015.48|2017.21|2015.71|2017.21|2015.71|2016.98|2015.48|0
1646361220000|2022-03-04 02:33:40|2017.25|2015.75|2017.68|2016.18|2017.69|2016.19|2017.25|2015.75|0
1646361230000|2022-03-04 02:33:50|2017.69|2016.19|2017.45|2015.95|2017.69|2016.19|2017.45|2015.95|0
1646361250000|2022-03-04 02:34:10|2017.49|2015.99|2017.92|2016.42|2017.92|2016.42|2017.49|2015.99|0
1646361290000|2022-03-04 02:34:50|2017.76|2016.26|2017.21|2015.71|2017.76|2016.26|2016.98|2015.48|0
1646361300000|2022-03-04 02:35:00|2017.34|2015.84|2017.1|2015.6|2017.45|2015.95|2017.1|2015.6|0
1646361310000|2022-03-04 02:35:10|2016.88|2015.38|2016.27|2014.77|2016.88|2015.38|2016.27|2014.77|0
1646361320000|2022-03-04 02:35:20|2016.31|2014.81|2016.74|2015.24|2016.74|2015.24|2016.31|2014.81|0
1646361330000|2022-03-04 02:35:30|2016.59|2015.09|2015|2013.5|2016.59|2015.09|2015|2013.5|0
1646361340000|2022-03-04 02:35:40|2014.88|2013.38|2014.06|2012.56|2014.88|2013.38|2013.93|2012.43|0
1646361350000|2022-03-04 02:35:50|2014.1|2012.6|2015.1|2013.6|2015.33|2013.83|2013.69|2012.19|0
1646361360000|2022-03-04 02:36:00|2015.18|2013.68|2015.53|2014.03|2015.57|2014.07|2015.1|2013.6|0
1646361370000|2022-03-04 02:36:10|2015.47|2013.97|2016.98|2015.48|2016.98|2015.48|2015.47|2013.97|0
1646361380000|2022-03-04 02:36:20|2016.88|2015.38|2016.51|2015.01|2016.88|2015.38|2016.51|2015.01|0
1646361390000|2022-03-04 02:36:30|2016.59|2015.09|2017.45|2015.95|2017.45|2015.95|2016.59|2015.09|0
1646361400000|2022-03-04 02:36:40|2017.46|2015.96|2019.72|2018.22|2019.72|2018.22|2017.46|2015.96|0
1646361410000|2022-03-04 02:36:50|2019.76|2018.26|2020.06|2018.56|2020.52|2019.02|2019.12|2017.62|0
1646361420000|2022-03-04 02:37:00|2020.1|2018.6|2021.14|2019.64|2021.15|2019.65|2020.1|2018.6|0
1646361430000|2022-03-04 02:37:10|2021.18|2019.68|2021.38|2019.88|2021.85|2020.35|2021.18|2019.68|0
1646361440000|2022-03-04 02:37:20|2021.48|2019.98|2021.72|2020.22|2021.95|2020.45|2021.48|2019.98|0
1646361450000|2022-03-04 02:37:30|2021.95|2020.45|2021.72|2020.22|2021.95|2020.45|2021.71|2020.21|0
1646361460000|2022-03-04 02:37:40|2021.68|2020.18|2021.15|2019.65|2021.68|2020.18|2020.78|2019.28|0
1646361470000|2022-03-04 02:37:50|2021.49|2019.99|2021.49|2019.99|2021.96|2020.46|2021.48|2019.98|0
1646361480000|2022-03-04 02:38:00|2021.48|2019.98|2021.48|2019.98|2021.49|2019.99|2021.01|2019.51|0
1646361490000|2022-03-04 02:38:10|2021.45|2019.95|2021.25|2019.75|2021.49|2019.99|2021.01|2019.51|0
1646361500000|2022-03-04 02:38:20|2021.29|2019.79|2021.25|2019.75|2021.49|2019.99|2021.25|2019.75|0
1646361510000|2022-03-04 02:38:30|2021.29|2019.79|2021.38|2019.88|2021.38|2019.88|2021.01|2019.51|0
1646361520000|2022-03-04 02:38:40|2021.42|2019.92|2021.62|2020.12|2021.62|2020.12|2021.42|2019.92|0
1646361530000|2022-03-04 02:38:50|2021.58|2020.08|2020.08|2018.58|2021.58|2020.08|2019.98|2018.48|0
1646361540000|2022-03-04 02:39:00|2019.92|2018.42|2021.25|2019.75|2021.39|2019.89|2019.61|2018.11|0
1646361550000|2022-03-04 02:39:10|2021.17|2019.67|2021.25|2019.75|2021.25|2019.75|2020.92|2019.42|0
1646361560000|2022-03-04 02:39:20|2021.21|2019.71|2020.63|2019.13|2021.21|2019.71|2020.63|2019.13|0
1646361570000|2022-03-04 02:39:30|2020.31|2018.81|2020.68|2019.18|2020.78|2019.28|2020.31|2018.81|0
1646361580000|2022-03-04 02:39:40|2020.78|2019.28|2020.79|2019.29|2020.92|2019.42|2020.78|2019.28|0
1646361590000|2022-03-04 02:39:50|2020.78|2019.28|2018.57|2017.07|2020.78|2019.28|2018.57|2017.07|0
1646361600000|2022-03-04 02:40:00|2018.56|2017.06|2018.8|2017.3|2019.14|2017.64|2018.56|2017.06|0
1646361610000|2022-03-04 02:40:10|2018.76|2017.26|2018.67|2017.17|2018.76|2017.26|2018.19|2016.69|0
1646361620000|2022-03-04 02:40:20|2018.71|2017.21|2018.66|2017.16|2018.8|2017.3|2018.33|2016.83|0
1646361630000|2022-03-04 02:40:30|2018.67|2017.17|2018.9|2017.4|2019.27|2017.77|2018.67|2017.17|0
1646361640000|2022-03-04 02:40:40|2018.94|2017.44|2018.67|2017.17|2019.03|2017.53|2018.67|2017.17|0
1646361650000|2022-03-04 02:40:50|2018.63|2017.13|2018.43|2016.93|2018.9|2017.4|2018.43|2016.93|0
1646361660000|2022-03-04 02:41:00|2018.39|2016.89|2018.57|2017.07|2018.57|2017.07|2018.2|2016.7|0
1646361670000|2022-03-04 02:41:10|2018.67|2017.17|2018.67|2017.17|2018.67|2017.17|2018.67|2017.17|0
1646361680000|2022-03-04 02:41:20|2018.71|2017.21|2018.2|2016.7|2018.8|2017.3|2018.2|2016.7|0
1646361690000|2022-03-04 02:41:30|2018.16|2016.66|2018.43|2016.93|2018.43|2016.93|2017.96|2016.46|0
1646361700000|2022-03-04 02:41:40|2018.44|2016.94|2018.2|2016.7|2018.9|2017.4|2017.86|2016.36|0
1646361710000|2022-03-04 02:41:50|2018.16|2016.66|2018.2|2016.7|2018.2|2016.7|2018.09|2016.59|0
1646361720000|2022-03-04 02:42:00|2018.35|2016.85|2018.2|2016.7|2018.9|2017.4|2018.2|2016.7|0
1646361730000|2022-03-04 02:42:10|2018.28|2016.78|2018.67|2017.17|2018.67|2017.17|2018.28|2016.78|0
1646361740000|2022-03-04 02:42:20|2018.43|2016.93|2016.55|2015.05|2018.43|2016.93|2016.55|2015.05|0
1646361750000|2022-03-04 02:42:30|2016.59|2015.09|2017.49|2015.99|2017.49|2015.99|2016.59|2015.09|0
1646361760000|2022-03-04 02:42:40|2017.45|2015.95|2017.25|2015.75|2017.45|2015.95|2017.01|2015.51|0
1646361770000|2022-03-04 02:42:50|2017.21|2015.71|2017.02|2015.52|2017.21|2015.71|2016.78|2015.28|0
1646361780000|2022-03-04 02:43:00|2016.91|2015.41|2017.25|2015.75|2017.25|2015.75|2016.91|2015.41|0
1646361790000|2022-03-04 02:43:10|2017.29|2015.79|2017.25|2015.75|2017.49|2015.99|2017.02|2015.52|0
1646361800000|2022-03-04 02:43:20|2017.17|2015.67|2016.91|2015.41|2017.17|2015.67|2016.91|2015.41|0
1646361810000|2022-03-04 02:43:30|2016.95|2015.45|2016.68|2015.18|2017.02|2015.52|2016.44|2014.94|0
1646361820000|2022-03-04 02:43:40|2016.72|2015.22|2016.55|2015.05|2016.92|2015.42|2016.55|2015.05|0
1646361830000|2022-03-04 02:43:50|2016.59|2015.09|2016.17|2014.67|2016.79|2015.29|2016.17|2014.67|0
1646361840000|2022-03-04 02:44:00|2016.07|2014.57|2015.13|2013.63|2016.08|2014.58|2014.9|2013.4|0
1646361850000|2022-03-04 02:44:10|2014.9|2013.4|2015.13|2013.63|2015.26|2013.76|2014.79|2013.29|0
1646361860000|2022-03-04 02:44:20|2015.17|2013.67|2015.5|2014|2015.5|2014|2015.17|2013.67|0
1646361870000|2022-03-04 02:44:30|2015.46|2013.96|2015.03|2013.53|2015.46|2013.96|2015.03|2013.53|0
1646361880000|2022-03-04 02:44:40|2015.26|2013.76|2015.74|2014.24|2015.74|2014.24|2014.79|2013.29|0
1646361890000|2022-03-04 02:44:50|2015.77|2014.27|2016.21|2014.71|2016.21|2014.71|2015.77|2014.27|0
1646361900000|2022-03-04 02:45:00|2016.31|2014.81|2015.84|2014.34|2016.31|2014.81|2015.84|2014.34|0
1646361910000|2022-03-04 02:45:10|2015.72|2014.22|2015.5|2014|2015.72|2014.22|2015.5|2014|0
1646361920000|2022-03-04 02:45:20|2015.46|2013.96|2015.26|2013.76|2015.46|2013.96|2015.26|2013.76|0
1646361930000|2022-03-04 02:45:30|2015.18|2013.68|2015.37|2013.87|2015.37|2013.87|2015.03|2013.53|0
1646361940000|2022-03-04 02:45:40|2015.21|2013.71|2014.43|2012.93|2015.21|2013.71|2014.33|2012.83|0
1646361950000|2022-03-04 02:45:50|2014.35|2012.85|2012.78|2011.28|2014.35|2012.85|2012.78|2011.28|0
1646361960000|2022-03-04 02:46:00|2012.74|2011.24|2011.6|2010.1|2012.78|2011.28|2011.6|2010.1|0
1646361970000|2022-03-04 02:46:10|2011.64|2010.14|2012.54|2011.04|2012.78|2011.28|2011.64|2010.14|0
1646361980000|2022-03-04 02:46:20|2012.5|2011|2013.71|2012.21|2013.71|2012.21|2012.3|2010.8|0
1646361990000|2022-03-04 02:46:30|2013.56|2012.06|2012.67|2011.17|2013.61|2012.11|2012.67|2011.17|0
1646362000000|2022-03-04 02:46:40|2012.63|2011.13|2013.25|2011.75|2013.25|2011.75|2012.54|2011.04|0
1646362010000|2022-03-04 02:46:50|2013.33|2011.83|2013.49|2011.99|2013.96|2012.46|2013.33|2011.83|0
1646362020000|2022-03-04 02:47:00|2013.6|2012.1|2014.33|2012.83|2014.33|2012.83|2013.6|2012.1|0
1646362030000|2022-03-04 02:47:10|2014.29|2012.79|2013.49|2011.99|2014.33|2012.83|2013.49|2011.99|0
1646362050000|2022-03-04 02:47:30|2013.53|2012.03|2013.96|2012.46|2014.1|2012.6|2013.53|2012.03|0
1646362060000|2022-03-04 02:47:40|2013.73|2012.23|2013.49|2011.99|2013.73|2012.23|2013.49|2011.99|0
1646362070000|2022-03-04 02:47:50|2013.53|2012.03|2013.39|2011.89|2013.86|2012.36|2013.39|2011.89|0
1646362080000|2022-03-04 02:48:00|2013.31|2011.81|2012.55|2011.05|2013.31|2011.81|2012.55|2011.05|0
1646362090000|2022-03-04 02:48:10|2012.68|2011.18|2013.02|2011.52|2013.16|2011.66|2012.55|2011.05|0
1646362100000|2022-03-04 02:48:20|2013.06|2011.56|2012.92|2011.42|2013.39|2011.89|2012.92|2011.42|0
1646362110000|2022-03-04 02:48:30|2012.96|2011.46|2012.07|2010.57|2013.02|2011.52|2012.07|2010.57|0
1646362120000|2022-03-04 02:48:40|2011.91|2010.41|2011.13|2009.63|2011.91|2010.41|2011.13|2009.63|0
1646362130000|2022-03-04 02:48:50|2010.97|2009.47|2010.56|2009.06|2010.97|2009.47|2010.32|2008.82|0
1646362140000|2022-03-04 02:49:00|2010.59|2009.09|2010.42|2008.92|2010.9|2009.4|2010.32|2008.82|0
1646362150000|2022-03-04 02:49:10|2010.35|2008.85|2010.9|2009.4|2010.9|2009.4|2009.96|2008.46|0
1646362160000|2022-03-04 02:49:20|2010.89|2009.39|2010.9|2009.4|2011.37|2009.87|2010.79|2009.29|0
1646362170000|2022-03-04 02:49:30|2010.82|2009.32|2011.13|2009.63|2011.26|2009.76|2010.66|2009.16|0
1646362180000|2022-03-04 02:49:40|2011.17|2009.67|2011.13|2009.63|2011.27|2009.77|2011.03|2009.53|0
1646362200000|2022-03-04 02:50:00|2010.9|2009.4|2010.32|2008.82|2010.9|2009.4|2010.32|2008.82|0
1646362210000|2022-03-04 02:50:10|2010.19|2008.69|2010.09|2008.59|2010.56|2009.06|2009.95|2008.45|0
1646362220000|2022-03-04 02:50:20|2010.16|2008.66|2010.09|2008.59|2010.32|2008.82|2010.08|2008.58|0
1646362230000|2022-03-04 02:50:30|2010.08|2008.58|2009.61|2008.11|2010.08|2008.58|2009.61|2008.11|0
1646362240000|2022-03-04 02:50:40|2009.49|2007.99|2010.32|2008.82|2010.32|2008.82|2009.24|2007.74|0
1646362250000|2022-03-04 02:50:50|2010.28|2008.78|2010.22|2008.72|2010.28|2008.78|2010.18|2008.68|0
1646362260000|2022-03-04 02:51:00|2010.32|2008.82|2010.18|2008.68|2010.32|2008.82|2009.95|2008.45|0
1646362270000|2022-03-04 02:51:10|2010.22|2008.72|2010.32|2008.82|2010.32|2008.82|2010.22|2008.72|0
1646362280000|2022-03-04 02:51:20|2010.4|2008.9|2011.68|2010.18|2011.68|2010.18|2010.4|2008.9|0
1646362290000|2022-03-04 02:51:30|2012.05|2010.55|2012.15|2010.65|2012.52|2011.02|2012.05|2010.55|0
1646362300000|2022-03-04 02:51:40|2012.19|2010.69|2012.28|2010.78|2012.38|2010.88|2012.19|2010.69|0
1646362310000|2022-03-04 02:51:50|2012.29|2010.79|2011.58|2010.08|2012.29|2010.79|2011.45|2009.95|0
1646362320000|2022-03-04 02:52:00|2011.54|2010.04|2011.11|2009.61|2011.54|2010.04|2011.11|2009.61|0
1646362330000|2022-03-04 02:52:10|2011.1|2009.6|2010.64|2009.14|2011.1|2009.6|2010.63|2009.13|0
1646362340000|2022-03-04 02:52:20|2010.63|2009.13|2010.4|2008.9|2010.63|2009.13|2010.26|2008.76|0
1646362350000|2022-03-04 02:52:30|2010.44|2008.94|2009.33|2007.83|2010.5|2009|2009.33|2007.83|0
1646362360000|2022-03-04 02:52:40|2009.21|2007.71|2008.15|2006.65|2009.21|2007.71|2008.15|2006.65|0
1646362370000|2022-03-04 02:52:50|2008.11|2006.61|2006.11|2004.61|2008.11|2006.61|2006.11|2004.61|0
1646362380000|2022-03-04 02:53:00|2006.07|2004.57|2004.38|2002.88|2006.07|2004.57|2004.38|2002.88|0
1646362390000|2022-03-04 02:53:10|2004.22|2002.72|2004.36|2002.86|2005.2|2003.7|2003.89|2002.39|0
1646362400000|2022-03-04 02:53:20|2004.43|2002.93|2004.43|2002.93|2004.83|2003.33|2004.35|2002.85|0
1646362410000|2022-03-04 02:53:30|2004.59|2003.09|2006.02|2004.52|2006.14|2004.64|2004.59|2003.09|0
1646362420000|2022-03-04 02:53:40|2005.77|2004.27|2005.3|2003.8|2005.78|2004.28|2005.3|2003.8|0
1646362430000|2022-03-04 02:53:50|2005.26|2003.76|2005.2|2003.7|2005.31|2003.81|2005.06|2003.56|0
1646362440000|2022-03-04 02:54:00|2005.24|2003.74|2005.31|2003.81|2005.31|2003.81|2004.83|2003.33|0
1646362450000|2022-03-04 02:54:10|2005.08|2003.58|2004.98|2003.48|2005.31|2003.81|2004.61|2003.11|0
1646362460000|2022-03-04 02:54:20|2005.08|2003.58|2005.79|2004.29|2005.79|2004.29|2004.84|2003.34|0
1646362470000|2022-03-04 02:54:30|2005.87|2004.37|2006.49|2004.99|2006.63|2005.13|2005.87|2004.37|0
1646362480000|2022-03-04 02:54:40|2006.5|2005|2008.04|2006.54|2008.04|2006.54|2006.5|2005|0
1646362490000|2022-03-04 02:54:50|2008.07|2006.57|2009.31|2007.81|2009.31|2007.81|2008.04|2006.54|0
1646362500000|2022-03-04 02:55:00|2009.27|2007.77|2007.8|2006.3|2009.31|2007.81|2007.66|2006.16|0
1646362510000|2022-03-04 02:55:10|2007.9|2006.4|2007.9|2006.4|2007.9|2006.4|2007.66|2006.16|0
1646362520000|2022-03-04 02:55:20|2007.94|2006.44|2007.9|2006.4|2008.27|2006.77|2007.9|2006.4|0
1646362530000|2022-03-04 02:55:30|2008.06|2006.56|2008.37|2006.87|2008.37|2006.87|2008.06|2006.56|0
1646362540000|2022-03-04 02:55:40|2008.5|2007|2008.5|2007|2008.5|2007|2008.37|2006.87|0
1646362550000|2022-03-04 02:55:50|2009.31|2007.81|2009.44|2007.94|2009.44|2007.94|2009.31|2007.81|0
1646362560000|2022-03-04 02:56:00|2009.41|2007.91|2007.43|2005.93|2009.41|2007.91|2007.43|2005.93|0
1646362570000|2022-03-04 02:56:10|2007.35|2005.85|2006.26|2004.76|2007.35|2005.85|2006.02|2004.52|0
1646362580000|2022-03-04 02:56:20|2006.22|2004.72|2005.21|2003.71|2006.22|2004.72|2005.21|2003.71|0
1646362590000|2022-03-04 02:56:30|2005.17|2003.67|2004.61|2003.11|2005.17|2003.67|2004.51|2003.01|0
1646362600000|2022-03-04 02:56:40|2004.57|2003.07|2005.31|2003.81|2005.45|2003.95|2004.37|2002.87|0
1646362610000|2022-03-04 02:56:50|2005.27|2003.77|2007.56|2006.06|2007.56|2006.06|2005.21|2003.71|0
1646362620000|2022-03-04 02:57:00|2007.6|2006.1|2008.27|2006.77|2008.27|2006.77|2007.6|2006.1|0
1646362630000|2022-03-04 02:57:10|2008.35|2006.85|2008.97|2007.47|2008.97|2007.47|2008.35|2006.85|0
1646362640000|2022-03-04 02:57:20|2009.13|2007.63|2008.84|2007.34|2009.44|2007.94|2008.84|2007.34|0
1646362650000|2022-03-04 02:57:30|2008.68|2007.18|2008.37|2006.87|2008.68|2007.18|2008.37|2006.87|0
1646362660000|2022-03-04 02:57:40|2008.33|2006.83|2007.43|2005.93|2008.33|2006.83|2007.43|2005.93|0
1646362670000|2022-03-04 02:57:50|2007.47|2005.97|2008.14|2006.64|2008.14|2006.64|2007.43|2005.93|0
1646362680000|2022-03-04 02:58:00|2008.18|2006.68|2008.61|2007.11|2008.61|2007.11|2008.18|2006.68|0
1646362690000|2022-03-04 02:58:10|2009.08|2007.58|2009.55|2008.05|2009.69|2008.19|2009.08|2007.58|0
1646362700000|2022-03-04 02:58:20|2009.59|2008.09|2009.55|2008.05|2010.16|2008.66|2009.31|2007.81|0
1646362710000|2022-03-04 02:58:30|2009.59|2008.09|2010.35|2008.85|2010.49|2008.99|2009.59|2008.09|0
1646362720000|2022-03-04 02:58:40|2010.39|2008.89|2009.18|2007.68|2010.59|2009.09|2009.18|2007.68|0
1646362730000|2022-03-04 02:58:50|2009.3|2007.8|2009.18|2007.68|2009.55|2008.05|2009.18|2007.68|0
1646362740000|2022-03-04 02:59:00|2008.94|2007.44|2010.12|2008.62|2010.25|2008.75|2008.94|2007.44|0
1646362750000|2022-03-04 02:59:10|2010.02|2008.52|2009.78|2008.28|2010.02|2008.52|2009.65|2008.15|0
1646362760000|2022-03-04 02:59:20|2010.12|2008.62|2008.79|2007.29|2010.12|2008.62|2008.71|2007.21|0
1646362770000|2022-03-04 02:59:30|2008.47|2006.97|2007.3|2005.8|2008.48|2006.98|2007.3|2005.8|0
1646362780000|2022-03-04 02:59:40|2007.07|2005.57|2006.83|2005.33|2007.07|2005.57|2005.66|2004.16|0
1646362790000|2022-03-04 02:59:50|2006.98|2005.48|2007.29|2005.79|2007.3|2005.8|2006.83|2005.33|0
1646362800000|2022-03-04 03:00:00|2007.45|2005.95|2007.87|2006.37|2008.24|2006.74|2007.45|2005.95|0
1646362810000|2022-03-04 03:00:10|2007.78|2006.28|2008.95|2007.45|2009.09|2007.59|2007.78|2006.28|0
1646362820000|2022-03-04 03:00:20|2008.48|2006.98|2008.48|2006.98|2008.48|2006.98|2008.48|2006.98|0
1646362830000|2022-03-04 03:00:30|2008.49|2006.99|2008.48|2006.98|2008.72|2007.22|2008.38|2006.88|0
1646362850000|2022-03-04 03:00:50|2008.52|2007.02|2008.95|2007.45|2009.09|2007.59|2008.52|2007.02|0
1646362860000|2022-03-04 03:01:00|2008.56|2007.06|2007.54|2006.04|2008.56|2007.06|2007.2|2005.7|0
1646362870000|2022-03-04 03:01:10|2007.93|2006.43|2008.62|2007.12|2008.95|2007.45|2007.93|2006.43|0
1646362880000|2022-03-04 03:01:20|2008.82|2007.32|2008.49|2006.99|2009.19|2007.69|2008.15|2006.65|0
1646362890000|2022-03-04 03:01:30|2008.39|2006.89|2008.74|2007.24|2009.2|2007.7|2008.25|2006.75|0
1646362900000|2022-03-04 03:01:40|2008.49|2006.99|2008.73|2007.23|2008.73|2007.23|2008.49|2006.99|0
1646362910000|2022-03-04 03:01:50|2008.49|2006.99|2007.79|2006.29|2008.49|2006.99|2007.79|2006.29|0
1646362920000|2022-03-04 03:02:00|2007.83|2006.33|2007.79|2006.29|2007.92|2006.42|2007.79|2006.29|0
1646362930000|2022-03-04 03:02:10|2007.87|2006.37|2010.14|2008.64|2010.38|2008.88|2007.87|2006.37|0
1646362940000|2022-03-04 03:02:20|2010.51|2009.01|2011.08|2009.58|2011.08|2009.58|2010.14|2008.64|0
1646362950000|2022-03-04 03:02:30|2011.04|2009.54|2012.02|2010.52|2012.5|2011|2010.85|2009.35|0
1646362960000|2022-03-04 03:02:40|2012.18|2010.68|2011.56|2010.06|2012.63|2011.13|2011.45|2009.95|0
1646362970000|2022-03-04 03:02:50|2011.4|2009.9|2008.51|2007.01|2011.4|2009.9|2008.51|2007.01|0
1646362980000|2022-03-04 03:03:00|2008.55|2007.05|2008.74|2007.24|2009.44|2007.94|2008.27|2006.77|0
1646362990000|2022-03-04 03:03:10|2008.78|2007.28|2008.97|2007.47|2009.11|2007.61|2008.78|2007.28|0
1646363000000|2022-03-04 03:03:20|2008.96|2007.46|2007.42|2005.92|2008.96|2007.46|2007.08|2005.58|0
1646363010000|2022-03-04 03:03:30|2007.32|2005.82|2006.85|2005.35|2007.32|2005.82|2006.85|2005.35|0
1646363020000|2022-03-04 03:03:40|2006.89|2005.39|2006.14|2004.64|2007.08|2005.58|2006.14|2004.64|0
1646363030000|2022-03-04 03:03:50|2006.18|2004.68|2006.3|2004.8|2006.52|2005.02|2006.18|2004.68|0
1646363040000|2022-03-04 03:04:00|2006.14|2004.64|2005.81|2004.31|2006.14|2004.64|2005.81|2004.31|0
1646363050000|2022-03-04 03:04:10|2005.84|2004.34|2006.62|2005.12|2006.62|2005.12|2005.84|2004.34|0
1646363060000|2022-03-04 03:04:20|2006.66|2005.16|2006.75|2005.25|2006.75|2005.25|2006.66|2005.16|0
1646363070000|2022-03-04 03:04:30|2006.87|2005.37|2006.62|2005.12|2007.08|2005.58|2006.38|2004.88|0
1646363080000|2022-03-04 03:04:40|2006.61|2005.11|2006.62|2005.12|2006.62|2005.12|2006.28|2004.78|0
1646363090000|2022-03-04 03:04:50|2006.52|2005.02|2006.62|2005.12|2006.62|2005.12|2006.28|2004.78|0
1646363100000|2022-03-04 03:05:00|2006.61|2005.11|2005.68|2004.18|2006.61|2005.11|2005.68|2004.18|0
1646363110000|2022-03-04 03:05:10|2005.64|2004.14|2005.58|2004.08|2005.68|2004.18|2005.57|2004.07|0
1646363120000|2022-03-04 03:05:20|2005.5|2004|2004.97|2003.47|2005.5|2004|2004.97|2003.47|0
1646363130000|2022-03-04 03:05:30|2005.01|2003.51|2005.68|2004.18|2005.68|2004.18|2005.01|2003.51|0
1646363140000|2022-03-04 03:05:40|2005.67|2004.17|2004.63|2003.13|2005.67|2004.17|2004.63|2003.13|0
1646363150000|2022-03-04 03:05:50|2004.67|2003.17|2004.5|2003|2004.74|2003.24|2004.5|2003|0
1646363160000|2022-03-04 03:06:00|2004.4|2002.9|2003.8|2002.3|2004.4|2002.9|2003.09|2001.59|0
1646363170000|2022-03-04 03:06:10|2003.83|2002.33|2003.09|2001.59|2003.93|2002.43|2003.09|2001.59|0
1646363180000|2022-03-04 03:06:20|2003.22|2001.72|2002.86|2001.36|2003.22|2001.72|2002.15|2000.65|0
1646363190000|2022-03-04 03:06:30|2002.89|2001.39|2002.62|2001.12|2002.99|2001.49|2002.39|2000.89|0
1646363200000|2022-03-04 03:06:40|2002.58|2001.08|2002.62|2001.12|2002.75|2001.25|2002.28|2000.78|0
1646363210000|2022-03-04 03:06:50|2002.69|2001.19|2002.38|2000.88|2002.85|2001.35|2002.38|2000.88|0
1646363220000|2022-03-04 03:07:00|2002.5|2001|2002.51|2001.01|2002.75|2001.25|2001.91|2000.41|0
1646363230000|2022-03-04 03:07:10|2002.52|2001.02|2002.14|2000.64|2002.52|2001.02|2002.14|2000.64|0
1646363240000|2022-03-04 03:07:20|2002.15|2000.65|2002.28|2000.78|2002.28|2000.78|2002.15|2000.65|0
1646363250000|2022-03-04 03:07:30|2002.32|2000.82|2002.85|2001.35|2002.85|2001.35|2002.32|2000.82|0
1646363260000|2022-03-04 03:07:40|2002.89|2001.39|2004.63|2003.13|2004.63|2003.13|2002.89|2001.39|0
1646363270000|2022-03-04 03:07:50|2004.59|2003.09|2004.16|2002.66|2004.59|2003.09|2003.55|2002.05|0
1646363280000|2022-03-04 03:08:00|2004.23|2002.73|2004.63|2003.13|2004.63|2003.13|2004.23|2002.73|0
1646363290000|2022-03-04 03:08:10|2004.75|2003.25|2004.97|2003.47|2005.1|2003.6|2004.75|2003.25|0
1646363300000|2022-03-04 03:08:20|2005.1|2003.6|2006.62|2005.12|2006.62|2005.12|2005.1|2003.6|0
1646363310000|2022-03-04 03:08:30|2006.54|2005.04|2006.38|2004.88|2006.75|2005.25|2006.38|2004.88|0
1646363320000|2022-03-04 03:08:40|2006.3|2004.8|2006.52|2005.02|2007.56|2006.06|2006.15|2004.65|0
1646363330000|2022-03-04 03:08:50|2006.4|2004.9|2006.15|2004.65|2006.75|2005.25|2006.15|2004.65|0
1646363340000|2022-03-04 03:09:00|2006.03|2004.53|2006.15|2004.65|2006.38|2004.88|2005.81|2004.31|0
1646363350000|2022-03-04 03:09:10|2006.31|2004.81|2006.15|2004.65|2006.62|2005.12|2006.05|2004.55|0
1646363360000|2022-03-04 03:09:20|2006.11|2004.61|2006.05|2004.55|2006.11|2004.61|2006.05|2004.55|0
1646363370000|2022-03-04 03:09:30|2005.93|2004.43|2006.62|2005.12|2006.62|2005.12|2005.68|2004.18|0
1646363380000|2022-03-04 03:09:40|2006.47|2004.97|2004.64|2003.14|2006.47|2004.97|2004.64|2003.14|0
1646363390000|2022-03-04 03:09:50|2004.6|2003.1|2006.15|2004.65|2006.75|2005.25|2004.51|2003.01|0
1646363400000|2022-03-04 03:10:00|2006.19|2004.69|2006.62|2005.12|2006.62|2005.12|2006.19|2004.69|0
1646363420000|2022-03-04 03:10:20|2006.7|2005.2|2007.09|2005.59|2007.09|2005.59|2006.7|2005.2|0
1646363430000|2022-03-04 03:10:30|2007.13|2005.63|2005.57|2004.07|2007.22|2005.72|2005.44|2003.94|0
1646363440000|2022-03-04 03:10:40|2005.53|2004.03|2005.68|2004.18|2005.68|2004.18|2005.44|2003.94|0
1646363460000|2022-03-04 03:11:00|2005.72|2004.22|2005.68|2004.18|2005.81|2004.31|2005.68|2004.18|0
1646363470000|2022-03-04 03:11:10|2005.79|2004.29|2005.2|2003.7|2006.04|2004.54|2005.2|2003.7|0
1646363480000|2022-03-04 03:11:20|2005.16|2003.66|2004.63|2003.13|2005.16|2003.66|2004.63|2003.13|0
1646363490000|2022-03-04 03:11:30|2004.59|2003.09|2004.97|2003.47|2005.21|2003.71|2004.26|2002.76|0
1646363500000|2022-03-04 03:11:40|2004.98|2003.48|2004.74|2003.24|2005.11|2003.61|2004.74|2003.24|0
1646363510000|2022-03-04 03:11:50|2004.82|2003.32|2004.98|2003.48|2004.98|2003.48|2004.82|2003.32|0
1646363520000|2022-03-04 03:12:00|2005.11|2003.61|2004.87|2003.37|2005.11|2003.61|2004.87|2003.37|0
1646363530000|2022-03-04 03:12:10|2004.95|2003.45|2004.97|2003.47|2005.11|2003.61|2004.95|2003.45|0
1646363540000|2022-03-04 03:12:20|2004.98|2003.48|2005.11|2003.61|2005.11|2003.61|2004.98|2003.48|0
1646363550000|2022-03-04 03:12:30|2005.21|2003.71|2004.98|2003.48|2005.35|2003.85|2004.87|2003.37|0
1646363560000|2022-03-04 03:12:40|2004.82|2003.32|2004.4|2002.9|2004.82|2003.32|2004.27|2002.77|0
1646363570000|2022-03-04 03:12:50|2004.44|2002.94|2003.33|2001.83|2004.5|2003|2003.33|2001.83|0
1646363580000|2022-03-04 03:13:00|2003.32|2001.82|2000.4|1998.9|2003.32|2001.82|2000.4|1998.9|0
1646363590000|2022-03-04 03:13:10|2000.36|1998.86|2002.38|2000.88|2002.38|2000.88|2000.16|1998.66|0
1646363600000|2022-03-04 03:13:20|2002.42|2000.92|2002.85|2001.35|2002.85|2001.35|2002.42|2000.92|0
1646363620000|2022-03-04 03:13:40|2002.81|2001.31|2002.85|2001.35|2002.85|2001.35|2002.51|2001.01|0
1646363630000|2022-03-04 03:13:50|2002.89|2001.39|2003.32|2001.82|2003.32|2001.82|2002.89|2001.39|0
1646363640000|2022-03-04 03:14:00|2003.79|2002.29|2003.57|2002.07|2004.26|2002.76|2003.57|2002.07|0
1646363650000|2022-03-04 03:14:10|2003.32|2001.82|2003.32|2001.82|2003.93|2002.43|2003.32|2001.82|0
1646363660000|2022-03-04 03:14:20|2003.33|2001.83|2003.09|2001.59|2004.74|2003.24|2003.09|2001.59|0
1646363670000|2022-03-04 03:14:30|2003.13|2001.63|2003.33|2001.83|2003.57|2002.07|2003.13|2001.63|0
1646363680000|2022-03-04 03:14:40|2003.37|2001.87|2004.74|2003.24|2004.74|2003.24|2003.37|2001.87|0
1646363690000|2022-03-04 03:14:50|2004.87|2003.37|2004.27|2002.77|2004.87|2003.37|2004.27|2002.77|0
1646363700000|2022-03-04 03:15:00|2004.31|2002.81|2004.27|2002.77|2004.64|2003.14|2004.27|2002.77|0
1646363710000|2022-03-04 03:15:10|2004.31|2002.81|2004.98|2003.48|2005.11|2003.61|2004.31|2002.81|0
1646363720000|2022-03-04 03:15:20|2004.97|2003.47|2004.98|2003.48|2004.98|2003.48|2004.97|2003.47|0
1646363730000|2022-03-04 03:15:30|2005.02|2003.52|2004.51|2003.01|2005.11|2003.61|2004.51|2003.01|0
1646363740000|2022-03-04 03:15:40|2004.64|2003.14|2005.21|2003.71|2005.21|2003.71|2004.64|2003.14|0
1646363750000|2022-03-04 03:15:50|2005.17|2003.67|2004.74|2003.24|2005.17|2003.67|2004.64|2003.14|0
1646363760000|2022-03-04 03:16:00|2004.64|2003.14|2004.27|2002.77|2004.64|2003.14|2004.27|2002.77|0
1646363770000|2022-03-04 03:16:10|2004.23|2002.73|2004.04|2002.54|2004.23|2002.73|2003.7|2002.2|0
1646363780000|2022-03-04 03:16:20|2003.96|2002.46|2002.76|2001.26|2003.96|2002.46|2002.76|2001.26|0
1646363790000|2022-03-04 03:16:30|2002.75|2001.25|2001.34|1999.84|2002.75|2001.25|2001.34|1999.84|0
1646363800000|2022-03-04 03:16:40|2001.26|1999.76|1999.32|1997.82|2001.26|1999.76|1999.22|1997.72|0
1646363810000|2022-03-04 03:16:50|1999.24|1997.74|2000.49|1998.99|2001.2|1999.7|1999.09|1997.59|0
1646363820000|2022-03-04 03:17:00|2000.5|1999|2000.73|1999.23|2001.44|1999.94|2000.5|1999|0
1646363830000|2022-03-04 03:17:10|2000.77|1999.27|2001.1|1999.6|2001.1|1999.6|2000.73|1999.23|0
1646363840000|2022-03-04 03:17:20|2001.11|1999.61|2001.91|2000.41|2002.15|2000.65|2001.11|1999.61|0
1646363850000|2022-03-04 03:17:30|2001.92|2000.42|2002.38|2000.88|2002.62|2001.12|2001.92|2000.42|0
1646363860000|2022-03-04 03:17:40|2002.3|2000.8|2001.91|2000.41|2002.75|2001.25|2001.91|2000.41|0
1646363870000|2022-03-04 03:17:50|2001.95|2000.45|2002.61|2001.11|2002.62|2001.12|2001.95|2000.45|0
1646363880000|2022-03-04 03:18:00|2002.62|2001.12|2002.61|2001.11|2002.62|2001.12|2002.61|2001.11|0
1646363890000|2022-03-04 03:18:10|2002.62|2001.12|2002.15|2000.65|2002.62|2001.12|2002.04|2000.54|0
1646363900000|2022-03-04 03:18:20|2002.14|2000.64|2002.14|2000.64|2002.14|2000.64|2002.14|2000.64|0
1646363910000|2022-03-04 03:18:30|2002.26|2000.76|2002.85|2001.35|2002.85|2001.35|2002.15|2000.65|0
1646363920000|2022-03-04 03:18:40|2002.81|2001.31|2002.47|2000.97|2002.81|2001.31|2002.28|2000.78|0
1646363930000|2022-03-04 03:18:50|2002.38|2000.88|2002.61|2001.11|2002.61|2001.11|2002.27|2000.77|0
1646363940000|2022-03-04 03:19:00|2002.62|2001.12|2003.08|2001.58|2003.08|2001.58|2002.61|2001.11|0
1646363950000|2022-03-04 03:19:10|2003.09|2001.59|2002.75|2001.25|2003.09|2001.59|2002.75|2001.25|0
1646363960000|2022-03-04 03:19:20|2002.67|2001.17|2002.52|2001.02|2002.67|2001.17|2002.51|2001.01|0
1646363970000|2022-03-04 03:19:30|2002.59|2001.09|2002.28|2000.78|2002.75|2001.25|2002.28|2000.78|0
1646363980000|2022-03-04 03:19:40|2002.2|2000.7|2000.93|1999.43|2002.2|2000.7|2000.73|1999.23|0
1646363990000|2022-03-04 03:19:50|2000.86|1999.36|1999.09|1997.59|2001.1|1999.6|1999.09|1997.59|0
1646364000000|2022-03-04 03:20:00|1999.13|1997.63|2000.16|1998.66|2000.5|1999|1999.13|1997.63|0
1646364010000|2022-03-04 03:20:10|2000.03|1998.53|2000.03|1998.53|2000.16|1998.66|1999.93|1998.43|0
1646364020000|2022-03-04 03:20:20|2000.07|1998.57|2000.87|1999.37|2000.87|1999.37|2000.03|1998.53|0
1646364030000|2022-03-04 03:20:30|2000.74|1999.24|2000.73|1999.23|2000.74|1999.24|2000.73|1999.23|0
1646364040000|2022-03-04 03:20:40|2000.74|1999.24|2000.75|1999.25|2002.05|2000.55|2000.74|1999.24|0
1646364050000|2022-03-04 03:20:50|2000.71|1999.21|2000.65|1999.15|2000.75|1999.25|2000.64|1999.14|0
1646364060000|2022-03-04 03:21:00|2000.64|1999.14|2000.51|1999.01|2000.88|1999.38|2000.51|1999.01|0
1646364070000|2022-03-04 03:21:10|2000.55|1999.05|2000.75|1999.25|2000.75|1999.25|2000.55|1999.05|0
1646364080000|2022-03-04 03:21:20|2000.74|1999.24|2000.74|1999.24|2000.74|1999.24|2000.74|1999.24|0
1646364090000|2022-03-04 03:21:30|2000.75|1999.25|2000.74|1999.24|2000.75|1999.25|2000.74|1999.24|0
1646364100000|2022-03-04 03:21:40|2000.75|1999.25|2000.98|1999.48|2000.98|1999.48|2000.75|1999.25|0
1646364110000|2022-03-04 03:21:50|2001.11|1999.61|2001.82|2000.32|2001.82|2000.32|2001.11|1999.61|0
1646364120000|2022-03-04 03:22:00|2001.78|2000.28|2001.11|1999.61|2001.78|2000.28|2001.11|1999.61|0
1646364130000|2022-03-04 03:22:10|2001.15|1999.65|2001.45|1999.95|2001.45|1999.95|2001.15|1999.65|0
1646364140000|2022-03-04 03:22:20|2001.53|2000.03|2001.78|2000.28|2002.05|2000.55|2001.53|2000.03|0
1646364150000|2022-03-04 03:22:30|2001.68|2000.18|2001.69|2000.19|2001.69|2000.19|2001.68|2000.18|0
1646364160000|2022-03-04 03:22:40|2001.68|2000.18|2001.59|2000.09|2001.92|2000.42|2001.35|1999.85|0
1646364170000|2022-03-04 03:22:50|2001.55|2000.05|2001.35|1999.85|2001.55|2000.05|2001.35|1999.85|0
1646364180000|2022-03-04 03:23:00|2001.36|1999.86|2001.69|2000.19|2002.06|2000.56|2001.36|1999.86|0
1646364190000|2022-03-04 03:23:10|2001.65|2000.15|2001.59|2000.09|2001.65|2000.15|2001.22|1999.72|0
1646364200000|2022-03-04 03:23:20|2001.35|1999.85|2000.18|1998.68|2001.35|1999.85|2000.18|1998.68|0
1646364210000|2022-03-04 03:23:30|2000.22|1998.72|2002.06|2000.56|2002.06|2000.56|2000.22|1998.72|0
1646364220000|2022-03-04 03:23:40|2002.1|2000.6|2002.4|2000.9|2002.4|2000.9|2002.06|2000.56|0
1646364240000|2022-03-04 03:24:00|2002.36|2000.86|2002.06|2000.56|2002.36|2000.86|2001.93|2000.43|0
1646364250000|2022-03-04 03:24:10|2002.14|2000.64|2003|2001.5|2003|2001.5|2002.14|2000.64|0
1646364260000|2022-03-04 03:24:20|2003.04|2001.54|2003.1|2001.6|2003.1|2001.6|2003.04|2001.54|0
1646364270000|2022-03-04 03:24:30|2003.11|2001.61|2003.1|2001.6|2003.47|2001.97|2003.1|2001.6|0
1646364280000|2022-03-04 03:24:40|2003.11|2001.61|2003.1|2001.6|2003.11|2001.61|2003.1|2001.6|0
1646364290000|2022-03-04 03:24:50|2003.22|2001.72|2003.57|2002.07|2003.57|2002.07|2003.22|2001.72|0
1646364300000|2022-03-04 03:25:00|2003.61|2002.11|2003.7|2002.2|2003.81|2002.31|2003.61|2002.11|0
1646364310000|2022-03-04 03:25:10|2003.74|2002.24|2004.17|2002.67|2004.17|2002.67|2003.7|2002.2|0
1646364320000|2022-03-04 03:25:20|2004.25|2002.75|2003.57|2002.07|2004.41|2002.91|2003.57|2002.07|0
1646364330000|2022-03-04 03:25:30|2003.61|2002.11|2004.28|2002.78|2004.42|2002.92|2003.61|2002.11|0
1646364340000|2022-03-04 03:25:40|2004.12|2002.62|2003.48|2001.98|2004.12|2002.62|2003.48|2001.98|0
1646364350000|2022-03-04 03:25:50|2003.47|2001.97|2003.94|2002.44|2004.05|2002.55|2003.34|2001.84|0
1646364360000|2022-03-04 03:26:00|2003.9|2002.4|2003.71|2002.21|2003.94|2002.44|2003.71|2002.21|0
1646364370000|2022-03-04 03:26:10|2004.05|2002.55|2003.34|2001.84|2004.05|2002.55|2003.34|2001.84|0
1646364380000|2022-03-04 03:26:20|2003.38|2001.88|2003.1|2001.6|2003.47|2001.97|2003.1|2001.6|0
1646364390000|2022-03-04 03:26:30|2003.14|2001.64|2003.1|2001.6|2003.34|2001.84|2003.1|2001.6|0
1646364400000|2022-03-04 03:26:40|2003.07|2001.57|2001.58|2000.08|2003.07|2001.57|2001.58|2000.08|0
1646364410000|2022-03-04 03:26:50|2001.36|1999.86|2002.4|2000.9|2002.4|2000.9|2001.36|1999.86|0
1646364420000|2022-03-04 03:27:00|2002.43|2000.93|2003.24|2001.74|2003.24|2001.74|2002.43|2000.93|0
1646364430000|2022-03-04 03:27:10|2003.34|2001.84|2002.63|2001.13|2003.34|2001.84|2002.63|2001.13|0
1646364440000|2022-03-04 03:27:20|2002.64|2001.14|2003|2001.5|2003|2001.5|2002.64|2001.14|0
1646364450000|2022-03-04 03:27:30|2002.97|2001.47|2002.16|2000.66|2002.97|2001.47|2002.16|2000.66|0
1646364460000|2022-03-04 03:27:40|2002.08|2000.58|2000.98|1999.48|2002.08|2000.58|2000.98|1999.48|0
1646364470000|2022-03-04 03:27:50|2000.97|1999.47|2001.15|1999.65|2001.15|1999.65|2000.16|1998.66|0
1646364480000|2022-03-04 03:28:00|2001.21|1999.71|2001.46|1999.96|2001.68|2000.18|2000.97|1999.47|0
1646364490000|2022-03-04 03:28:10|2001.68|2000.18|2001.81|2000.31|2001.81|2000.31|2001.34|1999.84|0
1646364500000|2022-03-04 03:28:20|2001.85|2000.35|2001.92|2000.42|2001.92|2000.42|2001.85|2000.35|0
1646364510000|2022-03-04 03:28:30|2001.88|2000.38|2001.81|2000.31|2001.88|2000.38|2001.68|2000.18|0
1646364520000|2022-03-04 03:28:40|2001.82|2000.32|2002.05|2000.55|2002.39|2000.89|2001.82|2000.32|0
1646364530000|2022-03-04 03:28:50|2002.06|2000.56|2002.39|2000.89|2002.52|2001.02|2002.06|2000.56|0
1646364540000|2022-03-04 03:29:00|2002.55|2001.05|2002.86|2001.36|2002.86|2001.36|2002.55|2001.05|0
1646364550000|2022-03-04 03:29:10|2003.1|2001.6|2004.14|2002.64|2004.14|2002.64|2003.1|2001.6|0
1646364560000|2022-03-04 03:29:20|2004.27|2002.77|2004.75|2003.25|2004.75|2003.25|2004.27|2002.77|0
1646364570000|2022-03-04 03:29:30|2004.61|2003.11|2004.38|2002.88|2004.61|2003.11|2004.14|2002.64|0
1646364580000|2022-03-04 03:29:40|2004.34|2002.84|2003.91|2002.41|2004.38|2002.88|2003.91|2002.41|0
1646364590000|2022-03-04 03:29:50|2004.04|2002.54|2003.91|2002.41|2004.38|2002.88|2003.91|2002.41|0
1646364600000|2022-03-04 03:30:00|2003.95|2002.45|2003.2|2001.7|2004.04|2002.54|2003.1|2001.6|0
1646364610000|2022-03-04 03:30:10|2003.04|2001.54|2002.73|2001.23|2003.04|2001.54|2001.56|2000.06|0
1646364620000|2022-03-04 03:30:20|2002.69|2001.19|2003.43|2001.93|2003.43|2001.93|2002.63|2001.13|0
1646364630000|2022-03-04 03:30:30|2003.24|2001.74|2002.86|2001.36|2003.24|2001.74|2002.86|2001.36|0
1646364640000|2022-03-04 03:30:40|2002.82|2001.32|2003.34|2001.84|2003.34|2001.84|2002.73|2001.23|0
1646364650000|2022-03-04 03:30:50|2003.41|2001.91|2003.91|2002.41|2003.91|2002.41|2003.41|2001.91|0
1646364660000|2022-03-04 03:31:00|2003.44|2001.94|2004.14|2002.64|2004.15|2002.65|2003.44|2001.94|0
1646364670000|2022-03-04 03:31:10|2004.15|2002.65|2004.38|2002.88|2004.85|2003.35|2004.15|2002.65|0
1646364680000|2022-03-04 03:31:20|2004.42|2002.92|2004.28|2002.78|2004.51|2003.01|2004.28|2002.78|0
1646364690000|2022-03-04 03:31:30|2004.04|2002.54|2004.28|2002.78|2004.52|2003.02|2004.04|2002.54|0
1646364700000|2022-03-04 03:31:40|2004.24|2002.74|2003.91|2002.41|2004.24|2002.74|2003.91|2002.41|0
1646364710000|2022-03-04 03:31:50|2003.79|2002.29|2003.57|2002.07|2003.79|2002.29|2003.57|2002.07|0
1646364720000|2022-03-04 03:32:00|2003.73|2002.23|2002.97|2001.47|2004.15|2002.65|2002.97|2001.47|0
1646364730000|2022-03-04 03:32:10|2003.44|2001.94|2003.44|2001.94|2003.57|2002.07|2003.1|2001.6|0
1646364740000|2022-03-04 03:32:20|2003.4|2001.9|2003.45|2001.95|2003.45|2001.95|2003.34|2001.84|0
1646364750000|2022-03-04 03:32:30|2003.44|2001.94|2004.86|2003.36|2004.86|2003.36|2003.44|2001.94|0
1646364760000|2022-03-04 03:32:40|2004.9|2003.4|2004.86|2003.36|2004.99|2003.49|2004.39|2002.89|0
1646364770000|2022-03-04 03:32:50|2004.82|2003.32|2004.52|2003.02|2004.99|2003.49|2004.52|2003.02|0
1646364780000|2022-03-04 03:33:00|2004.28|2002.78|2003.69|2002.19|2004.4|2002.9|2003.69|2002.19|0
1646364800000|2022-03-04 03:33:20|2003.7|2002.2|2003.46|2001.96|2004.3|2002.8|2003.46|2001.96|0
1646364810000|2022-03-04 03:33:30|2003.34|2001.84|2002.75|2001.25|2003.34|2001.84|2002.75|2001.25|0
1646364820000|2022-03-04 03:33:40|2002.99|2001.49|2003.46|2001.96|2003.46|2001.96|2002.99|2001.49|0
1646364860000|2022-03-04 03:34:20|2003.61|2002.11|2003.69|2002.19|2004.16|2002.66|2003.61|2002.11|0
1646364870000|2022-03-04 03:34:30|2003.65|2002.15|2003.59|2002.09|2003.65|2002.15|2003.59|2002.09|0
1646364890000|2022-03-04 03:34:50|2003.55|2002.05|2003.46|2001.96|2003.55|2002.05|2003.46|2001.96|0
1646364900000|2022-03-04 03:35:00|2003.44|2001.94|2002.31|2000.81|2003.44|2001.94|2002.27|2000.77|0
1646364910000|2022-03-04 03:35:10|2002.4|2000.9|2002.04|2000.54|2002.74|2001.24|2002.04|2000.54|0
1646364920000|2022-03-04 03:35:20|2002|2000.5|2002.64|2001.14|2002.75|2001.25|2001.7|2000.2|0
1646364930000|2022-03-04 03:35:30|2002.68|2001.18|2002.74|2001.24|2002.75|2001.25|2002.68|2001.18|0
1646364940000|2022-03-04 03:35:40|2002.75|2001.25|2002.27|2000.77|2002.98|2001.48|2002.27|2000.77|0
1646364950000|2022-03-04 03:35:50|2002.28|2000.78|2001.8|2000.3|2002.28|2000.78|2001.8|2000.3|0
1646364960000|2022-03-04 03:36:00|2001.84|2000.34|2002.75|2001.25|2002.75|2001.25|2001.84|2000.34|0
1646364970000|2022-03-04 03:36:10|2003.69|2002.19|2003.69|2002.19|2003.69|2002.19|2003.45|2001.95|0
1646364980000|2022-03-04 03:36:20|2003.73|2002.23|2003.21|2001.71|2003.82|2002.32|2003.21|2001.71|0
1646364990000|2022-03-04 03:36:30|2003.06|2001.56|2002.27|2000.77|2003.06|2001.56|2002.27|2000.77|0
1646365000000|2022-03-04 03:36:40|2002.28|2000.78|2002.75|2001.25|2002.75|2001.25|2002.28|2000.78|0
1646365010000|2022-03-04 03:36:50|2002.63|2001.13|2001.57|2000.07|2002.63|2001.13|2001.57|2000.07|0
1646365020000|2022-03-04 03:37:00|2001.53|2000.03|2001.34|1999.84|2001.53|2000.03|2001.34|1999.84|0
1646365030000|2022-03-04 03:37:10|2001.47|1999.97|2002.99|2001.49|2003.47|2001.97|2001.47|1999.97|0
1646365040000|2022-03-04 03:37:20|2002.95|2001.45|2003.6|2002.1|2003.6|2002.1|2002.76|2001.26|0
1646365050000|2022-03-04 03:37:30|2003.7|2002.2|2003.93|2002.43|2003.93|2002.43|2003.7|2002.2|0
1646365060000|2022-03-04 03:37:40|2003.94|2002.44|2003.83|2002.33|2004.78|2003.28|2003.7|2002.2|0
1646365070000|2022-03-04 03:37:50|2003.91|2002.41|2004.17|2002.67|2004.17|2002.67|2003.91|2002.41|0
1646365080000|2022-03-04 03:38:00|2004.16|2002.66|2003.7|2002.2|2004.16|2002.66|2003.22|2001.72|0
1646365090000|2022-03-04 03:38:10|2003.83|2002.33|2003.83|2002.33|2003.83|2002.33|2003.7|2002.2|0
1646365100000|2022-03-04 03:38:20|2003.75|2002.25|2003.36|2001.86|2003.75|2002.25|2003.36|2001.86|0
1646365110000|2022-03-04 03:38:30|2003.44|2001.94|2004.17|2002.67|2004.17|2002.67|2003.44|2001.94|0
1646365120000|2022-03-04 03:38:40|2004.13|2002.63|2003.7|2002.2|2004.13|2002.63|2003.59|2002.09|0
1646365140000|2022-03-04 03:39:00|2003.69|2002.19|2003.7|2002.2|2003.7|2002.2|2003.36|2001.86|0
1646365150000|2022-03-04 03:39:10|2003.23|2001.73|2003.23|2001.73|2003.23|2001.73|2003.12|2001.62|0
1646365160000|2022-03-04 03:39:20|2003.27|2001.77|2003.36|2001.86|2003.46|2001.96|2003.13|2001.63|0
1646365170000|2022-03-04 03:39:30|2003.24|2001.74|2003.24|2001.74|2003.36|2001.86|2002.9|2001.4|0
1646365180000|2022-03-04 03:39:40|2003.2|2001.7|2002.73|2001.23|2003.2|2001.7|2002.73|2001.23|0
1646365190000|2022-03-04 03:39:50|2002.66|2001.16|2002.3|2000.8|2002.66|2001.16|2001.96|2000.46|0
1646365200000|2022-03-04 03:40:00|2002.26|2000.76|2000.64|1999.14|2002.26|2000.76|2000.64|1999.14|0
1646365210000|2022-03-04 03:40:10|2000.68|1999.18|2000.53|1999.03|2001.01|1999.51|2000.53|1999.03|0
1646365220000|2022-03-04 03:40:20|2000.54|1999.04|2000.17|1998.67|2000.77|1999.27|1999.83|1998.33|0
1646365230000|2022-03-04 03:40:30|2000.07|1998.57|1999.7|1998.2|2000.4|1998.9|1999.7|1998.2|0
1646365240000|2022-03-04 03:40:40|1999.94|1998.44|2000.78|1999.28|2000.78|1999.28|1999.94|1998.44|0
1646365250000|2022-03-04 03:40:50|2000.88|1999.38|2000.88|1999.38|2000.88|1999.38|2000.88|1999.38|0
1646365260000|2022-03-04 03:41:00|2000.96|1999.46|2000.88|1999.38|2001.35|1999.85|2000.88|1999.38|0
1646365270000|2022-03-04 03:41:10|2000.84|1999.34|2000.78|1999.28|2000.84|1999.34|2000.78|1999.28|0
1646365280000|2022-03-04 03:41:20|2000.66|1999.16|2000.16|1998.66|2000.66|1999.16|2000.16|1998.66|0
1646365290000|2022-03-04 03:41:30|2000.12|1998.62|2000.35|1998.85|2000.5|1999|1999.79|1998.29|0
1646365300000|2022-03-04 03:41:40|2000.25|1998.75|2000.35|1998.85|2000.35|1998.85|2000.24|1998.74|0
1646365310000|2022-03-04 03:41:50|2000.31|1998.81|2000.11|1998.61|2000.35|1998.85|2000.11|1998.61|0
1646365320000|2022-03-04 03:42:00|1999.95|1998.45|1999.64|1998.14|1999.95|1998.45|1999.54|1998.04|0
1646365330000|2022-03-04 03:42:10|1999.68|1998.18|1999.54|1998.04|1999.88|1998.38|1999.54|1998.04|0
1646365340000|2022-03-04 03:42:20|1999.64|1998.14|2000.24|1998.74|2000.72|1999.22|1999.64|1998.14|0
1646365350000|2022-03-04 03:42:30|2000.48|1998.98|2000|1998.5|2000.48|1998.98|2000|1998.5|0
1646365360000|2022-03-04 03:42:40|2000.12|1998.62|2000.24|1998.74|2000.34|1998.84|2000.1|1998.6|0
1646365370000|2022-03-04 03:42:50|2000.2|1998.7|2000.1|1998.6|2000.71|1999.21|1999.87|1998.37|0
1646365380000|2022-03-04 03:43:00|2000.14|1998.64|1999.77|1998.27|2000.24|1998.74|1999.77|1998.27|0
1646365390000|2022-03-04 03:43:10|2000.1|1998.6|1999.69|1998.19|2000.24|1998.74|1999.69|1998.19|0
1646365400000|2022-03-04 03:43:20|1999.53|1998.03|1999.17|1997.67|1999.64|1998.14|1999.17|1997.67|0
1646365410000|2022-03-04 03:43:30|1999.15|1997.65|1999.17|1997.67|1999.38|1997.88|1999.07|1997.57|0
1646365420000|2022-03-04 03:43:40|1999.16|1997.66|1998.01|1996.51|1999.16|1997.66|1997.89|1996.39|0
1646365430000|2022-03-04 03:43:50|1998.23|1996.73|1996.87|1995.37|1998.23|1996.73|1996.87|1995.37|0
1646365440000|2022-03-04 03:44:00|1996.88|1995.38|1998.06|1996.56|1998.76|1997.26|1996.88|1995.38|0
1646365450000|2022-03-04 03:44:10|1998.16|1996.66|1998.77|1997.27|1998.87|1997.37|1998.16|1996.66|0
1646365460000|2022-03-04 03:44:20|1998.96|1997.46|1999.33|1997.83|1999.34|1997.84|1998.87|1997.37|0
1646365470000|2022-03-04 03:44:30|1999.34|1997.84|1999.34|1997.84|1999.34|1997.84|1999.23|1997.73|0
1646365480000|2022-03-04 03:44:40|1999.38|1997.88|1999.34|1997.84|1999.47|1997.97|1999.34|1997.84|0
1646365490000|2022-03-04 03:44:50|1999.3|1997.8|1998.76|1997.26|1999.34|1997.84|1998.76|1997.26|0
1646365500000|2022-03-04 03:45:00|1998.72|1997.22|1998.63|1997.13|1998.76|1997.26|1998.16|1996.66|0
1646365510000|2022-03-04 03:45:10|1998.67|1997.17|1999.47|1997.97|1999.47|1997.97|1998.67|1997.17|0
1646365520000|2022-03-04 03:45:20|1999.43|1997.93|1999.71|1998.21|1999.71|1998.21|1999.24|1997.74|0
1646365530000|2022-03-04 03:45:30|1999.7|1998.2|1999.1|1997.6|1999.7|1998.2|1999.1|1997.6|0
1646365550000|2022-03-04 03:45:50|1999.06|1997.56|1998.99|1997.49|1999.57|1998.07|1998.99|1997.49|0
1646365560000|2022-03-04 03:46:00|1999.03|1997.53|1998.75|1997.25|1999.09|1997.59|1998.15|1996.65|0
1646365570000|2022-03-04 03:46:10|1998.76|1997.26|1998.62|1997.12|1998.99|1997.49|1998.39|1996.89|0
1646365580000|2022-03-04 03:46:20|1998.63|1997.13|1998.62|1997.12|1998.86|1997.36|1998.62|1997.12|0
1646365590000|2022-03-04 03:46:30|1998.63|1997.13|1998.05|1996.55|1998.63|1997.13|1998.05|1996.55|0
1646365600000|2022-03-04 03:46:40|1998.09|1996.59|1997.21|1995.71|1998.15|1996.65|1997.21|1995.71|0
1646365610000|2022-03-04 03:46:50|1997.09|1995.59|1996.64|1995.14|1997.21|1995.71|1996.64|1995.14|0
1646365620000|2022-03-04 03:47:00|1996.68|1995.18|1996.87|1995.37|1997.21|1995.71|1996.68|1995.18|0
1646365630000|2022-03-04 03:47:10|1996.76|1995.26|1996.4|1994.9|1996.76|1995.26|1996.17|1994.67|0
1646365640000|2022-03-04 03:47:20|1996.32|1994.82|1997.45|1995.95|1997.45|1995.95|1995.93|1994.43|0
1646365650000|2022-03-04 03:47:30|1997.41|1995.91|1996.75|1995.25|1997.41|1995.91|1996.75|1995.25|0
1646365660000|2022-03-04 03:47:40|1996.88|1995.38|1996.75|1995.25|1996.88|1995.38|1996.51|1995.01|0
1646365670000|2022-03-04 03:47:50|1996.71|1995.21|1996.74|1995.24|1997.35|1995.85|1996.64|1995.14|0
1646365680000|2022-03-04 03:48:00|1996.78|1995.28|1996.74|1995.24|1996.88|1995.38|1996.64|1995.14|0
1646365690000|2022-03-04 03:48:10|1996.63|1995.13|1996.74|1995.24|1996.74|1995.24|1996.41|1994.91|0
1646365700000|2022-03-04 03:48:20|1996.88|1995.38|1996.41|1994.91|1996.98|1995.48|1996.41|1994.91|0
1646365710000|2022-03-04 03:48:30|1996.29|1994.79|1995.52|1994.02|1996.29|1994.79|1995.52|1994.02|0
1646365720000|2022-03-04 03:48:40|1995.48|1993.98|1996.56|1995.06|1996.56|1995.06|1995.15|1993.65|0
1646365730000|2022-03-04 03:48:50|1996.52|1995.02|1996.46|1994.96|1996.69|1995.19|1996.22|1994.72|0
1646365740000|2022-03-04 03:49:00|1996.45|1994.95|1995.38|1993.88|1996.46|1994.96|1995.38|1993.88|0
1646365750000|2022-03-04 03:49:10|1995.42|1993.92|1995.38|1993.88|1995.51|1994.01|1995.15|1993.65|0
1646365760000|2022-03-04 03:49:20|1995.28|1993.78|1995.59|1994.09|1995.59|1994.09|1994.68|1993.18|0
1646365770000|2022-03-04 03:49:30|1995.75|1994.25|1995.27|1993.77|1995.75|1994.25|1995.27|1993.77|0
1646365780000|2022-03-04 03:49:40|1995.28|1993.78|1995.13|1993.63|1995.28|1993.78|1995.03|1993.53|0
1646365790000|2022-03-04 03:49:50|1995.14|1993.64|1995.27|1993.77|1995.37|1993.87|1995.03|1993.53|0
1646365800000|2022-03-04 03:50:00|1995.13|1993.63|1995.37|1993.87|1995.51|1994.01|1995.13|1993.63|0
1646365810000|2022-03-04 03:50:10|1995.29|1993.79|1995.26|1993.76|1995.37|1993.87|1994.89|1993.39|0
1646365820000|2022-03-04 03:50:20|1995.27|1993.77|1995.36|1993.86|1995.84|1994.34|1995.27|1993.77|0
1646365830000|2022-03-04 03:50:30|1995.37|1993.87|1995.13|1993.63|1995.84|1994.34|1995.13|1993.63|0
1646365840000|2022-03-04 03:50:40|1995.09|1993.59|1995.58|1994.08|1995.71|1994.21|1994.88|1993.38|0
1646365850000|2022-03-04 03:50:50|1995.54|1994.04|1996.29|1994.79|1996.42|1994.92|1995.48|1993.98|0
1646365860000|2022-03-04 03:51:00|1996.18|1994.68|1996.29|1994.79|1996.65|1995.15|1996.18|1994.68|0
1646365870000|2022-03-04 03:51:10|1996.18|1994.68|1995.95|1994.45|1996.18|1994.68|1995.95|1994.45|0
1646365880000|2022-03-04 03:51:20|1996.03|1994.53|1996.29|1994.79|1996.29|1994.79|1995.95|1994.45|0
1646365890000|2022-03-04 03:51:30|1996.41|1994.91|1996.42|1994.92|1996.66|1995.16|1996.41|1994.91|0
1646365900000|2022-03-04 03:51:40|1996.46|1994.96|1996.76|1995.26|1996.76|1995.26|1996.46|1994.96|0
1646365910000|2022-03-04 03:51:50|1996.92|1995.42|1997.37|1995.87|1997.47|1995.97|1996.92|1995.42|0
1646365920000|2022-03-04 03:52:00|1997.29|1995.79|1997.47|1995.97|1997.47|1995.97|1997.13|1995.63|0
1646365930000|2022-03-04 03:52:10|1997.43|1995.93|1997.47|1995.97|1997.7|1996.2|1996.99|1995.49|0
1646365940000|2022-03-04 03:52:20|1997.6|1996.1|1997.83|1996.33|1997.94|1996.44|1997.47|1995.97|0
1646365950000|2022-03-04 03:52:30|1997.8|1996.3|1997.47|1995.97|1997.94|1996.44|1997.47|1995.97|0
1646365960000|2022-03-04 03:52:40|1997.46|1995.96|1997.46|1995.96|1997.46|1995.96|1997.22|1995.72|0
1646365970000|2022-03-04 03:52:50|1997.42|1995.92|1998.17|1996.67|1998.17|1996.67|1997.36|1995.86|0
1646365980000|2022-03-04 03:53:00|1998.13|1996.63|1999.12|1997.62|1999.12|1997.62|1998.07|1996.57|0
1646365990000|2022-03-04 03:53:10|1999.15|1997.65|1999.59|1998.09|1999.72|1998.22|1999.02|1997.52|0
1646366000000|2022-03-04 03:53:20|1999.58|1998.08|1999.48|1997.98|1999.59|1998.09|1999.48|1997.98|0
1646366010000|2022-03-04 03:53:30|1999.52|1998.02|1998.65|1997.15|1999.82|1998.32|1998.65|1997.15|0
1646366020000|2022-03-04 03:53:40|1998.61|1997.11|1997.94|1996.44|1998.61|1997.11|1997.94|1996.44|0
1646366030000|2022-03-04 03:53:50|1997.98|1996.48|1998.17|1996.67|1998.17|1996.67|1997.98|1996.48|0
1646366040000|2022-03-04 03:54:00|1998.31|1996.81|1998.17|1996.67|1998.31|1996.81|1997.37|1995.87|0
1646366050000|2022-03-04 03:54:10|1998.1|1996.6|1997.94|1996.44|1998.1|1996.6|1997.83|1996.33|0
1646366060000|2022-03-04 03:54:20|1997.98|1996.48|1998.31|1996.81|1998.31|1996.81|1997.98|1996.48|0
1646366070000|2022-03-04 03:54:30|1998.35|1996.85|1998.18|1996.68|1998.41|1996.91|1997.94|1996.44|0
1646366080000|2022-03-04 03:54:40|1998.17|1996.67|1998.41|1996.91|1998.41|1996.91|1998.17|1996.67|0
1646366090000|2022-03-04 03:54:50|1998.37|1996.87|1998.23|1996.73|1998.55|1997.05|1998.23|1996.73|0
1646366100000|2022-03-04 03:55:00|1998.08|1996.58|1998.88|1997.38|1998.88|1997.38|1998.08|1996.58|0
1646366110000|2022-03-04 03:55:10|1998.84|1997.34|1998.07|1996.57|1998.84|1997.34|1998.07|1996.57|0
1646366120000|2022-03-04 03:55:20|1997.94|1996.44|1997.94|1996.44|1998.18|1996.68|1997.94|1996.44|0
1646366130000|2022-03-04 03:55:30|1997.91|1996.41|1997.84|1996.34|1997.91|1996.41|1997.84|1996.34|0
1646366140000|2022-03-04 03:55:40|1998|1996.5|1997.94|1996.44|1998.31|1996.81|1997.94|1996.44|0
1646366150000|2022-03-04 03:55:50|1997.9|1996.4|1997.71|1996.21|1998.08|1996.58|1997.61|1996.11|0
1646366160000|2022-03-04 03:56:00|1997.63|1996.13|1996.43|1994.93|1997.63|1996.13|1996.43|1994.93|0
1646366170000|2022-03-04 03:56:10|1996.47|1994.97|1997|1995.5|1997|1995.5|1996.43|1994.93|0
1646366180000|2022-03-04 03:56:20|1996.96|1995.46|1997.09|1995.59|1997.13|1995.63|1996.9|1995.4|0
1646366190000|2022-03-04 03:56:30|1997|1995.5|1996.94|1995.44|1997.13|1995.63|1996.66|1995.16|0
1646366200000|2022-03-04 03:56:40|1997|1995.5|1999.12|1997.62|1999.12|1997.62|1997|1995.5|0
1646366210000|2022-03-04 03:56:50|1999.13|1997.63|1998.89|1997.39|1999.26|1997.76|1998.89|1997.39|0
1646366220000|2022-03-04 03:57:00|1998.93|1997.43|1998.42|1996.92|1999.12|1997.62|1998.32|1996.82|0
1646366230000|2022-03-04 03:57:10|1998.34|1996.84|1997.87|1996.37|1998.34|1996.84|1997.87|1996.37|0
1646366240000|2022-03-04 03:57:20|1997.83|1996.33|1996.93|1995.43|1997.83|1996.33|1996.93|1995.43|0
1646366250000|2022-03-04 03:57:30|1996.89|1995.39|1996.7|1995.2|1996.89|1995.39|1996.69|1995.19|0
1646366260000|2022-03-04 03:57:40|1996.66|1995.16|1996.8|1995.3|1997.27|1995.77|1996.56|1995.06|0
1646366270000|2022-03-04 03:57:50|1996.72|1995.22|1996.33|1994.83|1996.72|1995.22|1996.33|1994.83|0
1646366280000|2022-03-04 03:58:00|1996.29|1994.79|1996.56|1995.06|1996.56|1995.06|1996.23|1994.73|0
1646366290000|2022-03-04 03:58:10|1996.53|1995.03|1996.33|1994.83|1996.53|1995.03|1996.33|1994.83|0
1646366300000|2022-03-04 03:58:20|1996.49|1994.99|1996.33|1994.83|1996.8|1995.3|1996.33|1994.83|0
1646366310000|2022-03-04 03:58:30|1996.32|1994.82|1996.09|1994.59|1996.33|1994.83|1996.09|1994.59|0
1646366330000|2022-03-04 03:58:50|1995.99|1994.49|1996.56|1995.06|1996.56|1995.06|1995.99|1994.49|0
1646366340000|2022-03-04 03:59:00|1996.52|1995.02|1996.32|1994.82|1996.56|1995.06|1996.32|1994.82|0
1646366350000|2022-03-04 03:59:10|1996.46|1994.96|1996.33|1994.83|1996.56|1995.06|1996.22|1994.72|0
1646366360000|2022-03-04 03:59:20|1996.17|1994.67|1995.39|1993.89|1996.17|1994.67|1995.39|1993.89|0
1646366370000|2022-03-04 03:59:30|1995.35|1993.85|1995.39|1993.89|1995.39|1993.89|1995.28|1993.78|0
1646366380000|2022-03-04 03:59:40|1995.43|1993.93|1995.62|1994.12|1995.86|1994.36|1995.38|1993.88|0
1646366390000|2022-03-04 03:59:50|1995.52|1994.02|1995.28|1993.78|1995.52|1994.02|1995.15|1993.65|0
1646366400000|2022-03-04 04:00:00|1995.36|1993.86|1996.33|1994.83|1996.33|1994.83|1995.36|1993.86|0
1646366410000|2022-03-04 04:00:10|1996.25|1994.75|1996.23|1994.73|1996.25|1994.75|1995.86|1994.36|0
1646366420000|2022-03-04 04:00:20|1996.19|1994.69|1996.23|1994.73|1996.23|1994.73|1996.09|1994.59|0
1646366430000|2022-03-04 04:00:30|1996.22|1994.72|1995.39|1993.89|1996.22|1994.72|1995.39|1993.89|0
1646366440000|2022-03-04 04:00:40|1995.5|1994|1995.38|1993.88|1995.75|1994.25|1995.38|1993.88|0
1646366450000|2022-03-04 04:00:50|1995.34|1993.84|1994.91|1993.41|1995.38|1993.88|1994.91|1993.41|0
1646366460000|2022-03-04 04:01:00|1994.87|1993.37|1995.85|1994.35|1995.85|1994.35|1994.81|1993.31|0
1646366470000|2022-03-04 04:01:10|1995.84|1994.34|1995.06|1993.56|1995.84|1994.34|1995.06|1993.56|0
1646366480000|2022-03-04 04:01:20|1994.9|1993.4|1994.91|1993.41|1995.04|1993.54|1994.8|1993.3|0
1646366490000|2022-03-04 04:01:30|1994.99|1993.49|1994.91|1993.41|1995.15|1993.65|1994.81|1993.31|0
1646366510000|2022-03-04 04:01:50|1994.67|1993.17|1994.67|1993.17|1994.91|1993.41|1994.57|1993.07|0
1646366520000|2022-03-04 04:02:00|1994.71|1993.21|1994.57|1993.07|1994.81|1993.31|1994.57|1993.07|0
1646366530000|2022-03-04 04:02:10|1994.2|1992.7|1994.45|1992.95|1994.45|1992.95|1994.2|1992.7|0
1646366540000|2022-03-04 04:02:20|1994.49|1992.99|1994.7|1993.2|1994.83|1993.33|1994.49|1992.99|0
1646366550000|2022-03-04 04:02:30|1994.54|1993.04|1994.13|1992.63|1994.54|1993.04|1994.13|1992.63|0
1646366570000|2022-03-04 04:02:50|1994.21|1992.71|1994.23|1992.73|1994.36|1992.86|1994.21|1992.71|0
1646366580000|2022-03-04 04:03:00|1994.19|1992.69|1994.36|1992.86|1994.6|1993.1|1993.89|1992.39|0
1646366590000|2022-03-04 04:03:10|1994.32|1992.82|1994.46|1992.96|1994.47|1992.97|1994.23|1992.73|0
1646366600000|2022-03-04 04:03:20|1994.47|1992.97|1994.47|1992.97|1994.7|1993.2|1994.36|1992.86|0
1646366610000|2022-03-04 04:03:30|1994.7|1993.2|1994.37|1992.87|1994.7|1993.2|1994.37|1992.87|0
1646366620000|2022-03-04 04:03:40|1994.36|1992.86|1994.47|1992.97|1994.47|1992.97|1994.36|1992.86|0
1646366630000|2022-03-04 04:03:50|1994.43|1992.93|1994.47|1992.97|1994.47|1992.97|1994.23|1992.73|0
1646366640000|2022-03-04 04:04:00|1994.55|1993.05|1994.83|1993.33|1995.17|1993.67|1994.55|1993.05|0
1646366650000|2022-03-04 04:04:10|1994.79|1993.29|1994|1992.5|1995.17|1993.67|1994|1992.5|0
1646366660000|2022-03-04 04:04:20|1994.13|1992.63|1993.66|1992.16|1994.13|1992.63|1993.66|1992.16|0
1646366670000|2022-03-04 04:04:30|1993.7|1992.2|1993.76|1992.26|1993.9|1992.4|1993.66|1992.16|0
1646366680000|2022-03-04 04:04:40|1993.8|1992.3|1994.17|1992.67|1994.17|1992.67|1993.8|1992.3|0
1646366690000|2022-03-04 04:04:50|1994.23|1992.73|1993.76|1992.26|1994.23|1992.73|1993.76|1992.26|0
1646366700000|2022-03-04 04:05:00|1993.8|1992.3|1993.42|1991.92|1993.9|1992.4|1993.29|1991.79|0
1646366710000|2022-03-04 04:05:10|1993.46|1991.96|1993.3|1991.8|1993.77|1992.27|1993.3|1991.8|0
1646366720000|2022-03-04 04:05:20|1993.29|1991.79|1993.52|1992.02|1994|1992.5|1993.29|1991.79|0
1646366730000|2022-03-04 04:05:30|1993.53|1992.03|1993.89|1992.39|1994.13|1992.63|1993.53|1992.03|0
1646366740000|2022-03-04 04:05:40|1993.9|1992.4|1994.94|1993.44|1994.94|1993.44|1993.9|1992.4|0
1646366750000|2022-03-04 04:05:50|1994.9|1993.4|1995.17|1993.67|1995.17|1993.67|1994.84|1993.34|0
1646366760000|2022-03-04 04:06:00|1995.13|1993.63|1995.89|1994.39|1995.89|1994.39|1995.07|1993.57|0
1646366770000|2022-03-04 04:06:10|1995.88|1994.38|1995.41|1993.91|1995.89|1994.39|1995.31|1993.81|0
1646366780000|2022-03-04 04:06:20|1995.45|1993.95|1995.18|1993.68|1995.55|1994.05|1995.18|1993.68|0
1646366790000|2022-03-04 04:06:30|1995.22|1993.72|1996.73|1995.23|1996.73|1995.23|1995.22|1993.72|0
1646366800000|2022-03-04 04:06:40|1996.83|1995.33|1997.43|1995.93|1997.43|1995.93|1996.83|1995.33|0
1646366810000|2022-03-04 04:06:50|1997.3|1995.8|1997.9|1996.4|1997.9|1996.4|1997.06|1995.56|0
1646366820000|2022-03-04 04:07:00|1997.94|1996.44|1998|1996.5|1998.13|1996.63|1997.9|1996.4|0
1646366830000|2022-03-04 04:07:10|1997.96|1996.46|1998.93|1997.43|1999.3|1997.8|1997.9|1996.4|0
1646366840000|2022-03-04 04:07:20|1998.9|1997.4|1998.6|1997.1|1998.9|1997.4|1998.6|1997.1|0
1646366850000|2022-03-04 04:07:30|1998.94|1997.44|1999.65|1998.15|1999.78|1998.28|1998.94|1997.44|0
1646366860000|2022-03-04 04:07:40|1999.61|1998.11|1999.78|1998.28|1999.88|1998.38|1999.31|1997.81|0
1646366870000|2022-03-04 04:07:50|2000.35|1998.85|1999.88|1998.38|2000.35|1998.85|1999.78|1998.28|0
1646366880000|2022-03-04 04:08:00|1999.84|1998.34|1999.42|1997.92|2000.02|1998.52|1999.42|1997.92|0
1646366890000|2022-03-04 04:08:10|1999.26|1997.76|1999.42|1997.92|1999.42|1997.92|1998.94|1997.44|0
1646366900000|2022-03-04 04:08:20|1999.08|1997.58|1999.31|1997.81|1999.32|1997.82|1998.94|1997.44|0
1646366910000|2022-03-04 04:08:30|1999.35|1997.85|1999.08|1997.58|1999.42|1997.92|1999.08|1997.58|0
1646366920000|2022-03-04 04:08:40|1999.12|1997.62|1999.42|1997.92|1999.42|1997.92|1999.12|1997.62|0
1646366930000|2022-03-04 04:08:50|1999.38|1997.88|1999.79|1998.29|1999.79|1998.29|1999.32|1997.82|0
1646366940000|2022-03-04 04:09:00|1999.83|1998.33|2000.59|1999.09|2000.59|1999.09|1999.42|1997.92|0
1646366950000|2022-03-04 04:09:10|2000.48|1998.98|2000.25|1998.75|2000.48|1998.98|2000.25|1998.75|0
1646366960000|2022-03-04 04:09:20|2000.37|1998.87|1999.88|1998.38|2000.59|1999.09|1999.78|1998.28|0
1646366970000|2022-03-04 04:09:30|1999.89|1998.39|2000.02|1998.52|2000.02|1998.52|1999.78|1998.28|0
1646366980000|2022-03-04 04:09:40|1999.88|1998.38|1999.64|1998.14|1999.88|1998.38|1999.64|1998.14|0
1646366990000|2022-03-04 04:09:50|1999.61|1998.11|1999.65|1998.15|1999.78|1998.28|1999.41|1997.91|0
1646367000000|2022-03-04 04:10:00|1999.55|1998.05|2000.01|1998.51|2000.01|1998.51|1999.55|1998.05|0
1646367010000|2022-03-04 04:10:10|2000.02|1998.52|1999.41|1997.91|2000.02|1998.52|1999.41|1997.91|0
1646367030000|2022-03-04 04:10:30|1999.26|1997.76|1997.54|1996.04|1999.26|1997.76|1997.54|1996.04|0
1646367050000|2022-03-04 04:10:50|1997.5|1996|1998.01|1996.51|1998.24|1996.74|1997.44|1995.94|0
1646367060000|2022-03-04 04:11:00|1997.97|1996.47|1996.83|1995.33|1998.14|1996.64|1996.83|1995.33|0
1646367070000|2022-03-04 04:11:10|1996.79|1995.29|1996.13|1994.63|1996.79|1995.29|1996.13|1994.63|0
1646367080000|2022-03-04 04:11:20|1996.36|1994.86|1997.06|1995.56|1997.07|1995.57|1996.36|1994.86|0
1646367090000|2022-03-04 04:11:30|1997.14|1995.64|1997.06|1995.56|1997.43|1995.93|1997.06|1995.56|0
1646367100000|2022-03-04 04:11:40|1996.73|1995.23|1998.95|1997.45|1998.95|1997.45|1996.59|1995.09|0
1646367110000|2022-03-04 04:11:50|1998.91|1997.41|1998.61|1997.11|1998.95|1997.45|1998.48|1996.98|0
1646367120000|2022-03-04 04:12:00|1998.57|1997.07|1998.85|1997.35|1999.08|1997.58|1998.38|1996.88|0
1646367130000|2022-03-04 04:12:10|1998.95|1997.45|1998.48|1996.98|1998.95|1997.45|1998.48|1996.98|0
1646367140000|2022-03-04 04:12:20|1998.44|1996.94|1998.01|1996.51|1998.48|1996.98|1998.01|1996.51|0
1646367150000|2022-03-04 04:12:30|1998|1996.5|1998.01|1996.51|1998.48|1996.98|1998|1996.5|0
1646367160000|2022-03-04 04:12:40|1998|1996.5|1997.53|1996.03|1998.01|1996.51|1997.53|1996.03|0
1646367170000|2022-03-04 04:12:50|1997.49|1995.99|1997.06|1995.56|1997.49|1995.99|1997.06|1995.56|0
1646367180000|2022-03-04 04:13:00|1997.03|1995.53|1996.26|1994.76|1997.03|1995.53|1996.26|1994.76|0
1646367190000|2022-03-04 04:13:10|1996.18|1994.68|1995.09|1993.59|1996.18|1994.68|1995.09|1993.59|0
1646367200000|2022-03-04 04:13:20|1995.05|1993.55|1996.36|1994.86|1996.36|1994.86|1994.72|1993.22|0
1646367210000|2022-03-04 04:13:30|1996.4|1994.9|1996.96|1995.46|1996.96|1995.46|1996.4|1994.9|0
1646367220000|2022-03-04 04:13:40|1997|1995.5|1997.9|1996.4|1997.9|1996.4|1997|1995.5|0
1646367230000|2022-03-04 04:13:50|1997.86|1996.36|1997.06|1995.56|1997.86|1996.36|1996.72|1995.22|0
1646367240000|2022-03-04 04:14:00|1997.07|1995.57|1998.01|1996.51|1998.24|1996.74|1997.07|1995.57|0
1646367250000|2022-03-04 04:14:10|1998|1996.5|1997.54|1996.04|1998|1996.5|1997.53|1996.03|0
1646367260000|2022-03-04 04:14:20|1997.53|1996.03|1997.53|1996.03|1997.54|1996.04|1997.43|1995.93|0
1646367270000|2022-03-04 04:14:30|1997.42|1995.92|1995.42|1993.92|1997.54|1996.04|1995.42|1993.92|0
1646367280000|2022-03-04 04:14:40|1995.34|1993.84|1996.59|1995.09|1996.73|1995.23|1995.09|1993.59|0
1646367290000|2022-03-04 04:14:50|1996.55|1995.05|1996.83|1995.33|1996.83|1995.33|1996.49|1994.99|0
1646367300000|2022-03-04 04:15:00|1996.87|1995.37|1997.07|1995.57|1997.07|1995.57|1996.73|1995.23|0
1646367310000|2022-03-04 04:15:10|1997.06|1995.56|1996.83|1995.33|1997.06|1995.56|1996.83|1995.33|0
1646367320000|2022-03-04 04:15:20|1996.67|1995.17|1996.02|1994.52|1996.67|1995.17|1995.89|1994.39|0
1646367330000|2022-03-04 04:15:30|1996.06|1994.56|1995.65|1994.15|1996.12|1994.62|1995.65|1994.15|0
1646367340000|2022-03-04 04:15:40|1995.66|1994.16|1996.36|1994.86|1996.36|1994.86|1995.66|1994.16|0
1646367350000|2022-03-04 04:15:50|1996.44|1994.94|1996.84|1995.34|1996.84|1995.34|1996.44|1994.94|0
1646367360000|2022-03-04 04:16:00|1996.88|1995.38|1998.25|1996.75|1998.25|1996.75|1996.88|1995.38|0
1646367370000|2022-03-04 04:16:10|1998.15|1996.65|1998.15|1996.65|1998.25|1996.75|1998.01|1996.51|0
1646367380000|2022-03-04 04:16:20|1998.25|1996.75|1998.02|1996.52|1998.38|1996.88|1997.78|1996.28|0
1646367390000|2022-03-04 04:16:30|1997.79|1996.29|1997.79|1996.29|1997.79|1996.29|1997.55|1996.05|0
1646367400000|2022-03-04 04:16:40|1997.63|1996.13|1997.32|1995.82|1997.63|1996.13|1997.08|1995.58|0
1646367410000|2022-03-04 04:16:50|1997.28|1995.78|1997.08|1995.58|1997.28|1995.78|1997.08|1995.58|0
1646367420000|2022-03-04 04:17:00|1997.04|1995.54|1996.98|1995.48|1997.04|1995.54|1996.51|1995.01|0
1646367430000|2022-03-04 04:17:10|1996.9|1995.4|1997.08|1995.58|1997.08|1995.58|1996.74|1995.24|0
1646367440000|2022-03-04 04:17:20|1997.04|1995.54|1996.85|1995.35|1997.08|1995.58|1996.61|1995.11|0
1646367450000|2022-03-04 04:17:30|1996.81|1995.31|1996.61|1995.11|1996.81|1995.31|1996.38|1994.88|0
1646367460000|2022-03-04 04:17:40|1996.62|1995.12|1996.38|1994.88|1996.75|1995.25|1996.38|1994.88|0
1646367470000|2022-03-04 04:17:50|1996.46|1994.96|1996.15|1994.65|1996.98|1995.48|1996.15|1994.65|0
1646367480000|2022-03-04 04:18:00|1996.14|1994.64|1997.09|1995.59|1997.22|1995.72|1995.81|1994.31|0
1646367490000|2022-03-04 04:18:10|1997.05|1995.55|1997.08|1995.58|1997.09|1995.59|1996.98|1995.48|0
1646367500000|2022-03-04 04:18:20|1996.98|1995.48|1996.85|1995.35|1996.98|1995.48|1996.75|1995.25|0
1646367510000|2022-03-04 04:18:30|1996.89|1995.39|1996.85|1995.35|1997.22|1995.72|1996.75|1995.25|0
1646367520000|2022-03-04 04:18:40|1996.89|1995.39|1996.74|1995.24|1996.98|1995.48|1996.74|1995.24|0
1646367530000|2022-03-04 04:18:50|1996.75|1995.25|1996.61|1995.11|1996.85|1995.35|1996.38|1994.88|0
1646367540000|2022-03-04 04:19:00|1996.57|1995.07|1996.04|1994.54|1996.57|1995.07|1996.04|1994.54|0
1646367550000|2022-03-04 04:19:10|1996.14|1994.64|1995.44|1993.94|1996.14|1994.64|1995.2|1993.7|0
1646367560000|2022-03-04 04:19:20|1995.48|1993.98|1995.68|1994.18|1995.68|1994.18|1995.48|1993.98|0
1646367570000|2022-03-04 04:19:30|1995.72|1994.22|1995.68|1994.18|1995.81|1994.31|1995.68|1994.18|0
1646367580000|2022-03-04 04:19:40|1995.8|1994.3|1996.62|1995.12|1996.62|1995.12|1995.8|1994.3|0
1646367590000|2022-03-04 04:19:50|1996.81|1995.31|1997.56|1996.06|1997.56|1996.06|1996.81|1995.31|0
1646367600000|2022-03-04 04:20:00|1997.09|1995.59|1996.77|1995.27|1997.11|1995.61|1996.77|1995.27|0
1646367610000|2022-03-04 04:20:10|1996.85|1995.35|1996.64|1995.14|1997|1995.5|1996.64|1995.14|0
1646367620000|2022-03-04 04:20:20|1996.6|1995.1|1996.4|1994.9|1996.6|1995.1|1996.3|1994.8|0
1646367630000|2022-03-04 04:20:30|1996.87|1995.37|1996.06|1994.56|1996.87|1995.37|1996.06|1994.56|0
1646367640000|2022-03-04 04:20:40|1996.1|1994.6|1996.63|1995.13|1996.63|1995.13|1996.06|1994.56|0
1646367650000|2022-03-04 04:20:50|1996.4|1994.9|1996.64|1995.14|1996.64|1995.14|1996.16|1994.66|0
1646367660000|2022-03-04 04:21:00|1996.67|1995.17|1996.64|1995.14|1996.77|1995.27|1996.63|1995.13|0
1646367670000|2022-03-04 04:21:10|1996.6|1995.1|1996.64|1995.14|1996.64|1995.14|1996.16|1994.66|0
1646367680000|2022-03-04 04:21:20|1996.4|1994.9|1995.47|1993.97|1996.4|1994.9|1995.23|1993.73|0
1646367690000|2022-03-04 04:21:30|1995.6|1994.1|1994.76|1993.26|1995.6|1994.1|1994.76|1993.26|0
1646367700000|2022-03-04 04:21:40|1994.68|1993.18|1995.22|1993.72|1995.46|1993.96|1994.52|1993.02|0
1646367710000|2022-03-04 04:21:50|1995.23|1993.73|1995.36|1993.86|1995.36|1993.86|1995.22|1993.72|0
1646367720000|2022-03-04 04:22:00|1995.32|1993.82|1995.23|1993.73|1995.46|1993.96|1995.23|1993.73|0
1646367730000|2022-03-04 04:22:10|1995.19|1993.69|1995.7|1994.2|1995.93|1994.43|1995.12|1993.62|0
1646367740000|2022-03-04 04:22:20|1995.69|1994.19|1994.52|1993.02|1995.69|1994.19|1994.52|1993.02|0
1646367750000|2022-03-04 04:22:30|1994.48|1992.98|1994.52|1993.02|1994.52|1993.02|1994.05|1992.55|0
1646367760000|2022-03-04 04:22:40|1994.55|1993.05|1994.31|1992.81|1994.55|1993.05|1994.31|1992.81|0
1646367770000|2022-03-04 04:22:50|1994.16|1992.66|1993.98|1992.48|1994.16|1992.66|1993.84|1992.34|0
1646367780000|2022-03-04 04:23:00|1994.09|1992.59|1994.44|1992.94|1994.55|1993.05|1994.09|1992.59|0
1646367790000|2022-03-04 04:23:10|1994.41|1992.91|1993.74|1992.24|1994.41|1992.91|1993.6|1992.1|0
1646367800000|2022-03-04 04:23:20|1993.78|1992.28|1993.84|1992.34|1994.07|1992.57|1993.78|1992.28|0
1646367810000|2022-03-04 04:23:30|1993.87|1992.37|1993.83|1992.33|1993.97|1992.47|1993.83|1992.33|0
1646367820000|2022-03-04 04:23:40|1993.87|1992.37|1993.83|1992.33|1994.07|1992.57|1993.73|1992.23|0
1646367830000|2022-03-04 04:23:50|1993.91|1992.41|1993.83|1992.33|1994.07|1992.57|1993.83|1992.33|0
1646367840000|2022-03-04 04:24:00|1993.87|1992.37|1993.97|1992.47|1994.2|1992.7|1993.87|1992.37|0
1646367850000|2022-03-04 04:24:10|1994.05|1992.55|1993.83|1992.33|1994.3|1992.8|1993.83|1992.33|0
1646367860000|2022-03-04 04:24:20|1993.8|1992.3|1993.84|1992.34|1993.84|1992.34|1993.73|1992.23|0
1646367880000|2022-03-04 04:24:40|1993.99|1992.49|1993.6|1992.1|1994.31|1992.81|1993.5|1992|0
1646367890000|2022-03-04 04:24:50|1993.5|1992|1993.84|1992.34|1994.07|1992.57|1993.5|1992|0
1646367900000|2022-03-04 04:25:00|1993.88|1992.38|1993.74|1992.24|1994.31|1992.81|1993.74|1992.24|0
1646367910000|2022-03-04 04:25:10|1993.66|1992.16|1994.31|1992.81|1994.31|1992.81|1993.5|1992|0
1646367920000|2022-03-04 04:25:20|1994.35|1992.85|1994.31|1992.81|1994.78|1993.28|1994.31|1992.81|0
1646367930000|2022-03-04 04:25:30|1994.47|1992.97|1994.44|1992.94|1994.78|1993.28|1994.44|1992.94|0
1646367940000|2022-03-04 04:25:40|1994.68|1993.18|1994.78|1993.28|1994.78|1993.28|1994.68|1993.18|0
1646367970000|2022-03-04 04:26:10|1994.79|1993.29|1995.96|1994.46|1996.2|1994.7|1994.79|1993.29|0
1646367980000|2022-03-04 04:26:20|1995.92|1994.42|1996.68|1995.18|1996.91|1995.41|1995.86|1994.36|0
1646367990000|2022-03-04 04:26:30|1996.56|1995.06|1995.5|1994|1996.56|1995.06|1995.5|1994|0
1646368000000|2022-03-04 04:26:40|1995.74|1994.24|1995.4|1993.9|1995.74|1994.24|1995.4|1993.9|0
1646368010000|2022-03-04 04:26:50|1995.36|1993.86|1994.79|1993.29|1995.36|1993.86|1994.79|1993.29|0
1646368020000|2022-03-04 04:27:00|1994.83|1993.33|1994.56|1993.06|1995.16|1993.66|1994.56|1993.06|0
1646368030000|2022-03-04 04:27:10|1994.64|1993.14|1994.93|1993.43|1994.93|1993.43|1994.64|1993.14|0
1646368040000|2022-03-04 04:27:20|1994.89|1993.39|1994.79|1993.29|1994.89|1993.39|1994.45|1992.95|0
1646368050000|2022-03-04 04:27:30|1994.83|1993.33|1994.69|1993.19|1994.92|1993.42|1994.69|1993.19|0
1646368060000|2022-03-04 04:27:40|1994.73|1993.23|1995.26|1993.76|1995.26|1993.76|1994.73|1993.23|0
1646368070000|2022-03-04 04:27:50|1995.22|1993.72|1994.79|1993.29|1995.22|1993.72|1994.68|1993.18|0
1646368080000|2022-03-04 04:28:00|1994.83|1993.33|1994.92|1993.42|1994.92|1993.42|1994.83|1993.33|0
1646368090000|2022-03-04 04:28:10|1994.79|1993.29|1994.68|1993.18|1994.79|1993.29|1994.68|1993.18|0
1646368110000|2022-03-04 04:28:30|1994.64|1993.14|1994.78|1993.28|1994.78|1993.28|1994.45|1992.95|0
1646368120000|2022-03-04 04:28:40|1994.82|1993.32|1995.72|1994.22|1995.72|1994.22|1994.82|1993.32|0
1646368130000|2022-03-04 04:28:50|1995.76|1994.26|1995.72|1994.22|1995.96|1994.46|1995.49|1993.99|0
1646368140000|2022-03-04 04:29:00|1995.69|1994.19|1995.25|1993.75|1995.69|1994.19|1995.25|1993.75|0
1646368150000|2022-03-04 04:29:10|1995.18|1993.68|1995.49|1993.99|1995.49|1993.99|1994.92|1993.42|0
1646368160000|2022-03-04 04:29:20|1995.41|1993.91|1995.25|1993.75|1995.41|1993.91|1995.25|1993.75|0
1646368170000|2022-03-04 04:29:30|1995.29|1993.79|1996.19|1994.69|1996.19|1994.69|1995.25|1993.75|0
1646368180000|2022-03-04 04:29:40|1995.88|1994.38|1995.15|1993.65|1995.88|1994.38|1995.01|1993.51|0
1646368190000|2022-03-04 04:29:50|1995.35|1993.85|1996.2|1994.7|1996.2|1994.7|1995.35|1993.85|0
1646368200000|2022-03-04 04:30:00|1996.24|1994.74|1996.43|1994.93|1996.56|1995.06|1995.73|1994.23|0
1646368210000|2022-03-04 04:30:10|1996.47|1994.97|1996.22|1994.72|1996.56|1995.06|1995.73|1994.23|0
1646368220000|2022-03-04 04:30:20|1996.18|1994.68|1996.46|1994.96|1996.59|1995.09|1995.88|1994.38|0
1646368230000|2022-03-04 04:30:30|1996.5|1995|1996.59|1995.09|1996.59|1995.09|1996.46|1994.96|0
1646368240000|2022-03-04 04:30:40|1996.55|1995.05|1996.22|1994.72|1996.69|1995.19|1996.22|1994.72|0
1646368250000|2022-03-04 04:30:50|1996.26|1994.76|1996.22|1994.72|1996.36|1994.86|1996.22|1994.72|0
1646368260000|2022-03-04 04:31:00|1996.14|1994.64|1995.98|1994.48|1996.14|1994.64|1995.98|1994.48|0
1646368270000|2022-03-04 04:31:10|1995.91|1994.41|1995.88|1994.38|1995.91|1994.41|1995.75|1994.25|0
1646368280000|2022-03-04 04:31:20|1995.92|1994.42|1995.99|1994.49|1995.99|1994.49|1995.92|1994.42|0
1646368290000|2022-03-04 04:31:30|1996.07|1994.57|1996.45|1994.95|1996.46|1994.96|1996.07|1994.57|0
1646368300000|2022-03-04 04:31:40|1996.41|1994.91|1995.65|1994.15|1996.41|1994.91|1995.65|1994.15|0
1646368310000|2022-03-04 04:31:50|1995.53|1994.03|1995.75|1994.25|1995.75|1994.25|1995.18|1993.68|0
1646368320000|2022-03-04 04:32:00|1995.79|1994.29|1995.75|1994.25|1995.88|1994.38|1995.75|1994.25|0
1646368330000|2022-03-04 04:32:10|1995.71|1994.21|1995.28|1993.78|1995.71|1994.21|1995.28|1993.78|0
1646368350000|2022-03-04 04:32:30|1995.32|1993.82|1995.28|1993.78|1995.75|1994.25|1995.28|1993.78|0
1646368360000|2022-03-04 04:32:40|1995.27|1993.77|1994.79|1993.29|1995.27|1993.77|1994.69|1993.19|0
1646368370000|2022-03-04 04:32:50|1994.87|1993.37|1995.03|1993.53|1995.03|1993.53|1994.87|1993.37|0
1646368380000|2022-03-04 04:33:00|1994.99|1993.49|1994.87|1993.37|1994.99|1993.49|1994.56|1993.06|0
1646368390000|2022-03-04 04:33:10|1995.03|1993.53|1994.79|1993.29|1995.26|1993.76|1994.69|1993.19|0
1646368400000|2022-03-04 04:33:20|1994.75|1993.25|1994.8|1993.3|1994.8|1993.3|1994.69|1993.19|0
1646368410000|2022-03-04 04:33:30|1994.95|1993.45|1994.79|1993.29|1995.4|1993.9|1994.79|1993.29|0
1646368420000|2022-03-04 04:33:40|1994.93|1993.43|1996.44|1994.94|1996.44|1994.94|1994.79|1993.29|0
1646368430000|2022-03-04 04:33:50|1996.48|1994.98|1997.38|1995.88|1997.38|1995.88|1996.48|1994.98|0
1646368440000|2022-03-04 04:34:00|1997.42|1995.92|1997.62|1996.12|1997.85|1996.35|1997.28|1995.78|0
1646368450000|2022-03-04 04:34:10|1997.54|1996.04|1998.34|1996.84|1998.34|1996.84|1997.38|1995.88|0
1646368460000|2022-03-04 04:34:20|1998.37|1996.87|1998.13|1996.63|1998.37|1996.87|1998.13|1996.63|0
1646368470000|2022-03-04 04:34:30|1997.66|1996.16|1997.66|1996.16|1998.03|1996.53|1997.66|1996.16|0
1646368480000|2022-03-04 04:34:40|1997.7|1996.2|1997.66|1996.16|1997.9|1996.4|1997.66|1996.16|0
1646368490000|2022-03-04 04:34:50|1997.82|1996.32|1998.36|1996.86|1998.36|1996.86|1997.82|1996.32|0
1646368500000|2022-03-04 04:35:00|1998.32|1996.82|1998.13|1996.63|1998.5|1997|1998.13|1996.63|0
1646368540000|2022-03-04 04:35:40|1998.16|1996.66|1998.12|1996.62|1998.26|1996.76|1997.42|1995.92|0
1646368550000|2022-03-04 04:35:50|1998.2|1996.7|1999.53|1998.03|1999.53|1998.03|1998.2|1996.7|0
1646368560000|2022-03-04 04:36:00|1999.57|1998.07|1999.9|1998.4|1999.9|1998.4|1999.57|1998.07|0
1646368570000|2022-03-04 04:36:10|1999.87|1998.37|1999.77|1998.27|2000.01|1998.51|1999.77|1998.27|0
1646368580000|2022-03-04 04:36:20|1999.62|1998.12|1999.07|1997.57|1999.62|1998.12|1999.07|1997.57|0
1646368590000|2022-03-04 04:36:30|1999.03|1997.53|1998.96|1997.46|1999.03|1997.53|1998.96|1997.46|0
1646368600000|2022-03-04 04:36:40|1998.97|1997.47|1999.44|1997.94|1999.44|1997.94|1998.97|1997.47|0
1646368610000|2022-03-04 04:36:50|1999.4|1997.9|1999.67|1998.17|1999.67|1998.17|1999.31|1997.81|0
1646368620000|2022-03-04 04:37:00|1999.63|1998.13|1999.77|1998.27|1999.77|1998.27|1999.54|1998.04|0
1646368630000|2022-03-04 04:37:10|1999.81|1998.31|1999.91|1998.41|2000.01|1998.51|1999.81|1998.31|0
1646368640000|2022-03-04 04:37:20|1999.95|1998.45|1999.54|1998.04|2000.01|1998.51|1999.54|1998.04|0
1646368700000|2022-03-04 04:38:20|1999.58|1998.08|1999.91|1998.41|1999.91|1998.41|1999.58|1998.08|0
1646368710000|2022-03-04 04:38:30|1999.79|1998.29|1999.44|1997.94|1999.79|1998.29|1999.44|1997.94|0
1646368720000|2022-03-04 04:38:40|1999.48|1997.98|1999.54|1998.04|1999.54|1998.04|1999.48|1997.98|0
1646368730000|2022-03-04 04:38:50|1999.5|1998|1999.31|1997.81|1999.5|1998|1999.31|1997.81|0
1646368740000|2022-03-04 04:39:00|1999.35|1997.85|1999.31|1997.81|1999.44|1997.94|1999.31|1997.81|0
1646368750000|2022-03-04 04:39:10|1999.55|1998.05|1999.44|1997.94|1999.55|1998.05|1999.44|1997.94|0
1646368760000|2022-03-04 04:39:20|1999.45|1997.95|2001.9|2000.4|2001.9|2000.4|1999.45|1997.95|0
1646368770000|2022-03-04 04:39:30|2001.89|2000.39|2001.56|2000.06|2002.36|2000.86|2001.42|1999.92|0
1646368780000|2022-03-04 04:39:40|2001.52|2000.02|2001.66|2000.16|2001.89|2000.39|2001.42|1999.92|0
1646368790000|2022-03-04 04:39:50|2001.67|2000.17|2001.8|2000.3|2001.8|2000.3|2001.67|2000.17|0
1646368800000|2022-03-04 04:40:00|2001.82|2000.32|2001.82|2000.32|2001.82|2000.32|2001.82|2000.32|0
1646368810000|2022-03-04 04:40:10|2001.78|2000.28|2001.69|2000.19|2001.78|2000.28|2001.69|2000.19|0
1646368820000|2022-03-04 04:40:20|2001.73|2000.23|2002.4|2000.9|2002.4|2000.9|2001.73|2000.23|0
1646368830000|2022-03-04 04:40:30|2002.44|2000.94|2002.4|2000.9|2002.53|2001.03|2002.4|2000.9|0
1646368840000|2022-03-04 04:40:40|2002.44|2000.94|2002.64|2001.14|2002.64|2001.14|2002.3|2000.8|0
1646368850000|2022-03-04 04:40:50|2002.63|2001.13|2002.4|2000.9|2002.63|2001.13|2002.4|2000.9|0
1646368860000|2022-03-04 04:41:00|2002.39|2000.89|2002.4|2000.9|2002.4|2000.9|2001.93|2000.43|0
1646368870000|2022-03-04 04:41:10|2002.24|2000.74|2001.95|2000.45|2002.24|2000.74|2001.83|2000.33|0
1646368880000|2022-03-04 04:41:20|2002.11|2000.61|2002.42|2000.92|2002.42|2000.92|2002.11|2000.61|0
1646368890000|2022-03-04 04:41:30|2002.49|2000.99|2002.65|2001.15|2002.65|2001.15|2002.49|2000.99|0
1646368900000|2022-03-04 04:41:40|2002.69|2001.19|2002.31|2000.81|2002.89|2001.39|2002.31|2000.81|0
1646368910000|2022-03-04 04:41:50|2002.24|2000.74|2002.32|2000.82|2002.32|2000.82|2002.08|2000.58|0
1646368920000|2022-03-04 04:42:00|2002.28|2000.78|2002.16|2000.66|2002.28|2000.78|2002.06|2000.56|0
1646368930000|2022-03-04 04:42:10|2002.08|2000.58|2002.16|2000.66|2002.16|2000.66|2001.92|2000.42|0
1646368940000|2022-03-04 04:42:20|2002.2|2000.7|2002.77|2001.27|2002.87|2001.37|2002.2|2000.7|0
1646368950000|2022-03-04 04:42:30|2002.8|2001.3|2003|2001.5|2003|2001.5|2002.8|2001.3|0
1646368960000|2022-03-04 04:42:40|2003.04|2001.54|2002.39|2000.89|2003.1|2001.6|2002.39|2000.89|0
1646368990000|2022-03-04 04:43:10|2002.4|2000.9|2002.63|2001.13|2002.63|2001.13|2002.4|2000.9|0
1646369000000|2022-03-04 04:43:20|2002.77|2001.27|2002.64|2001.14|2002.77|2001.27|2002.63|2001.13|0
1646369010000|2022-03-04 04:43:30|2002.77|2001.27|2002.63|2001.13|2002.77|2001.27|2002.4|2000.9|0
1646369020000|2022-03-04 04:43:40|2002.59|2001.09|2002.39|2000.89|2002.59|2001.09|2002.39|2000.89|0
1646369030000|2022-03-04 04:43:50|2002.4|2000.9|2002.4|2000.9|2002.4|2000.9|2002.4|2000.9|0
1646369040000|2022-03-04 04:44:00|2002.41|2000.91|2002.4|2000.9|2002.41|2000.91|2002.4|2000.9|0
1646369060000|2022-03-04 04:44:20|2002.44|2000.94|2001.93|2000.43|2002.54|2001.04|2001.93|2000.43|0
1646369080000|2022-03-04 04:44:40|2001.94|2000.44|2001.93|2000.43|2001.94|2000.44|2001.93|2000.43|0
1646369090000|2022-03-04 04:44:50|2001.94|2000.44|2001.94|2000.44|2001.94|2000.44|2001.94|2000.44|0
1646369100000|2022-03-04 04:45:00|2001.93|2000.43|2001.94|2000.44|2001.94|2000.44|2001.93|2000.43|0
1646369110000|2022-03-04 04:45:10|2001.93|2000.43|2001.93|2000.43|2001.93|2000.43|2001.83|2000.33|0
1646369120000|2022-03-04 04:45:20|2001.82|2000.32|2001.6|2000.1|2001.82|2000.32|2001.6|2000.1|0
1646369130000|2022-03-04 04:45:30|2001.44|1999.94|2001.13|1999.63|2001.44|1999.94|2001.13|1999.63|0
1646369140000|2022-03-04 04:45:40|2001.12|1999.62|2001.13|1999.63|2001.13|1999.63|2001.12|1999.62|0
1646369150000|2022-03-04 04:45:50|2001.14|1999.64|2001.13|1999.63|2001.14|1999.64|2001.13|1999.63|0
1646369160000|2022-03-04 04:46:00|2001.02|1999.52|2000.77|1999.27|2001.02|1999.52|2000.66|1999.16|0
1646369170000|2022-03-04 04:46:10|2000.84|1999.34|2000.77|1999.27|2001|1999.5|2000.77|1999.27|0
1646369180000|2022-03-04 04:46:20|2001|1999.5|2000.29|1998.79|2001|1999.5|2000.29|1998.79|0
1646369190000|2022-03-04 04:46:30|2000.43|1998.93|2000.29|1998.79|2000.43|1998.93|2000.29|1998.79|0
1646369200000|2022-03-04 04:46:40|2000.33|1998.83|2000.29|1998.79|2000.43|1998.93|2000.29|1998.79|0
1646369210000|2022-03-04 04:46:50|2000.19|1998.69|2000.19|1998.69|2000.19|1998.69|2000.19|1998.69|0
1646369220000|2022-03-04 04:47:00|2000.18|1998.68|2000.18|1998.68|2000.18|1998.68|2000.18|1998.68|0
1646369230000|2022-03-04 04:47:10|2000.06|1998.56|1999.81|1998.31|2000.06|1998.56|1999.81|1998.31|0
1646369240000|2022-03-04 04:47:20|1999.77|1998.27|1999.58|1998.08|1999.77|1998.27|1999.58|1998.08|0
1646369250000|2022-03-04 04:47:30|1999.48|1997.98|1999.35|1997.85|1999.48|1997.98|1998.88|1997.38|0
1646369280000|2022-03-04 04:48:00|1999.39|1997.89|2000.05|1998.55|2000.05|1998.55|1999.35|1997.85|0
1646369290000|2022-03-04 04:48:10|2000.09|1998.59|2000.29|1998.79|2000.29|1998.79|2000.09|1998.59|0
1646369300000|2022-03-04 04:48:20|2000.32|1998.82|2000.76|1999.26|2000.76|1999.26|2000.32|1998.82|0
1646369320000|2022-03-04 04:48:40|2000.72|1999.22|2000.53|1999.03|2000.72|1999.22|2000.53|1999.03|0
1646369330000|2022-03-04 04:48:50|2000.45|1998.95|2000.29|1998.79|2000.45|1998.95|2000.29|1998.79|0
1646369400000|2022-03-04 04:50:00|2000.52|1999.02|2001.47|1999.97|2001.47|1999.97|2000.52|1999.02|0
1646369410000|2022-03-04 04:50:10|2001.62|2000.12|2001.84|2000.34|2001.94|2000.44|2001.62|2000.12|0
1646369420000|2022-03-04 04:50:20|2001.87|2000.37|2002.07|2000.57|2002.07|2000.57|2001.87|2000.37|0
1646369430000|2022-03-04 04:50:30|2002.11|2000.61|2002.3|2000.8|2002.31|2000.81|2002.11|2000.61|0
1646369460000|2022-03-04 04:51:00|2002.26|2000.76|2002.3|2000.8|2002.3|2000.8|2002.17|2000.67|0
1646369470000|2022-03-04 04:51:10|2002.26|2000.76|2001.93|2000.43|2002.26|2000.76|2001.93|2000.43|0
1646369480000|2022-03-04 04:51:20|2001.94|2000.44|2001.93|2000.43|2001.94|2000.44|2001.93|2000.43|0
1646369490000|2022-03-04 04:51:30|2001.94|2000.44|2002.07|2000.57|2002.07|2000.57|2001.94|2000.44|0
1646369500000|2022-03-04 04:51:40|2001.93|2000.43|2001.93|2000.43|2001.94|2000.44|2001.93|2000.43|0
1646369530000|2022-03-04 04:52:10|2001.94|2000.44|2002.18|2000.68|2002.18|2000.68|2001.94|2000.44|0
1646369540000|2022-03-04 04:52:20|2002.31|2000.81|2002.31|2000.81|2002.32|2000.82|2002.31|2000.81|0
1646369550000|2022-03-04 04:52:30|2002.32|2000.82|2002.31|2000.81|2002.32|2000.82|2002.31|2000.81|0
1646369560000|2022-03-04 04:52:40|2002.23|2000.73|2002.31|2000.81|2002.31|2000.81|2002.08|2000.58|0
1646369610000|2022-03-04 04:53:30|2002.32|2000.82|2002.42|2000.92|2002.42|2000.92|2002.32|2000.82|0
1646369620000|2022-03-04 04:53:40|2002.38|2000.88|2002.32|2000.82|2002.38|2000.88|2002.31|2000.81|0
1646369630000|2022-03-04 04:53:50|2002.31|2000.81|2002.32|2000.82|2002.32|2000.82|2002.31|2000.81|0
1646369640000|2022-03-04 04:54:00|2002.35|2000.85|2001.95|2000.45|2002.42|2000.92|2001.95|2000.45|0
1646369650000|2022-03-04 04:54:10|2001.87|2000.37|2001.85|2000.35|2001.87|2000.37|2001.37|1999.87|0
1646369660000|2022-03-04 04:54:20|2001.89|2000.39|2002.43|2000.93|2002.55|2001.05|2001.89|2000.39|0
1646369670000|2022-03-04 04:54:30|2002.47|2000.97|2002.9|2001.4|2003.13|2001.63|2002.47|2000.97|0
1646369680000|2022-03-04 04:54:40|2002.86|2001.36|2002.56|2001.06|2002.86|2001.36|2002.56|2001.06|0
1646369690000|2022-03-04 04:54:50|2002.66|2001.16|2003.13|2001.63|2003.13|2001.63|2002.66|2001.16|0
1646369700000|2022-03-04 04:55:00|2003.17|2001.67|2003.13|2001.63|2003.6|2002.1|2002.9|2001.4|0
1646369710000|2022-03-04 04:55:10|2003.09|2001.59|2003|2001.5|2003.09|2001.59|2003|2001.5|0
1646369720000|2022-03-04 04:55:20|2003.15|2001.65|2003.7|2002.2|2003.7|2002.2|2003.15|2001.65|0
1646369730000|2022-03-04 04:55:30|2003.66|2002.16|2003.47|2001.97|2003.7|2002.2|2003.47|2001.97|0
1646369740000|2022-03-04 04:55:40|2003.62|2002.12|2003.94|2002.44|2003.94|2002.44|2003.62|2002.12|0
1646369750000|2022-03-04 04:55:50|2004.31|2002.81|2004.78|2003.28|2004.88|2003.38|2004.31|2002.81|0
1646369760000|2022-03-04 04:56:00|2004.88|2003.38|2005.58|2004.08|2005.59|2004.09|2004.78|2003.28|0
1646369770000|2022-03-04 04:56:10|2005.59|2004.09|2005.45|2003.95|2005.72|2004.22|2005.45|2003.95|0
1646369780000|2022-03-04 04:56:20|2005.35|2003.85|2005.35|2003.85|2005.72|2004.22|2005.35|2003.85|0
1646369790000|2022-03-04 04:56:30|2005.39|2003.89|2005.12|2003.62|2005.48|2003.98|2005.11|2003.61|0
1646369800000|2022-03-04 04:56:40|2005.04|2003.54|2004.88|2003.38|2005.04|2003.54|2004.78|2003.28|0
1646369810000|2022-03-04 04:56:50|2004.92|2003.42|2004.18|2002.68|2005.02|2003.52|2003.94|2002.44|0
1646369820000|2022-03-04 04:57:00|2004.34|2002.84|2004.65|2003.15|2004.65|2003.15|2004.34|2002.84|0
1646369830000|2022-03-04 04:57:10|2004.69|2003.19|2005.02|2003.52|2005.12|2003.62|2004.69|2003.19|0
1646369850000|2022-03-04 04:57:30|2004.98|2003.48|2005.36|2003.86|2005.36|2003.86|2004.89|2003.39|0
1646369860000|2022-03-04 04:57:40|2005.55|2004.05|2006.06|2004.56|2006.06|2004.56|2005.55|2004.05|0
1646369870000|2022-03-04 04:57:50|2006.02|2004.52|2005.83|2004.33|2006.02|2004.52|2005.83|2004.33|0
1646369880000|2022-03-04 04:58:00|2005.82|2004.32|2004.79|2003.29|2005.82|2004.32|2004.79|2003.29|0
1646369890000|2022-03-04 04:58:10|2004.75|2003.25|2004.89|2003.39|2004.89|2003.39|2004.55|2003.05|0
1646369910000|2022-03-04 04:58:30|2004.85|2003.35|2004.42|2002.92|2004.85|2003.35|2004.42|2002.92|0
1646369950000|2022-03-04 04:59:10|2004.58|2003.08|2004.89|2003.39|2004.89|2003.39|2004.58|2003.08|0
1646369960000|2022-03-04 04:59:20|2004.93|2003.43|2005.25|2003.75|2005.25|2003.75|2004.93|2003.43|0
1646369970000|2022-03-04 04:59:30|2005.12|2003.62|2005.12|2003.62|2005.12|2003.62|2005.12|2003.62|0
1646369980000|2022-03-04 04:59:40|2005.16|2003.66|2005.36|2003.86|2005.36|2003.86|2005.16|2003.66|0
1646369990000|2022-03-04 04:59:50|2005.26|2003.76|2005.12|2003.62|2005.26|2003.76|2005.12|2003.62|0
1646370000000|2022-03-04 05:00:00|2005.24|2003.74|2005.83|2004.33|2005.83|2004.33|2005.24|2003.74|0
1646370010000|2022-03-04 05:00:10|2005.91|2004.41|2006.07|2004.57|2006.2|2004.7|2005.91|2004.41|0
1646370020000|2022-03-04 05:00:20|2006.03|2004.53|2005.6|2004.1|2006.03|2004.53|2005.6|2004.1|0
1646370030000|2022-03-04 05:00:30|2005.5|2004|2005.49|2003.99|2005.5|2004|2005.49|2003.99|0
1646370040000|2022-03-04 05:00:40|2005.45|2003.95|2005.12|2003.62|2005.45|2003.95|2005.12|2003.62|0
1646370050000|2022-03-04 05:00:50|2005.08|2003.58|2005.02|2003.52|2005.12|2003.62|2005.02|2003.52|0
1646370060000|2022-03-04 05:01:00|2005.06|2003.56|2005.12|2003.62|2005.12|2003.62|2005.06|2003.56|0
1646370070000|2022-03-04 05:01:10|2005.04|2003.54|2005.12|2003.62|2005.12|2003.62|2004.88|2003.38|0
1646370080000|2022-03-04 05:01:20|2005.04|2003.54|2004.88|2003.38|2005.04|2003.54|2004.88|2003.38|0
1646370090000|2022-03-04 05:01:30|2004.96|2003.46|2005.25|2003.75|2005.25|2003.75|2004.88|2003.38|0
1646370100000|2022-03-04 05:01:40|2005.21|2003.71|2005.11|2003.61|2005.35|2003.85|2005.11|2003.61|0
1646370110000|2022-03-04 05:01:50|2005.12|2003.62|2005.12|2003.62|2005.12|2003.62|2005.11|2003.61|0
1646370120000|2022-03-04 05:02:00|2005.11|2003.61|2005.12|2003.62|2005.12|2003.62|2005.11|2003.61|0
1646370130000|2022-03-04 05:02:10|2005.35|2003.85|2005.82|2004.32|2005.82|2004.32|2005.35|2003.85|0
1646370150000|2022-03-04 05:02:30|2005.83|2004.33|2005.83|2004.33|2005.83|2004.33|2005.73|2004.23|0
1646370160000|2022-03-04 05:02:40|2005.91|2004.41|2006.07|2004.57|2006.07|2004.57|2005.91|2004.41|0
1646370170000|2022-03-04 05:02:50|2006.15|2004.65|2005.96|2004.46|2006.3|2004.8|2005.83|2004.33|0
1646370180000|2022-03-04 05:03:00|2006|2004.5|2005.83|2004.33|2006.06|2004.56|2005.83|2004.33|0
1646370190000|2022-03-04 05:03:10|2005.91|2004.41|2006.07|2004.57|2006.07|2004.57|2005.91|2004.41|0
1646370200000|2022-03-04 05:03:20|2006.06|2004.56|2006.06|2004.56|2006.06|2004.56|2006.06|2004.56|0
1646370210000|2022-03-04 05:03:30|2006.07|2004.57|2006.3|2004.8|2006.3|2004.8|2006.06|2004.56|0
1646370220000|2022-03-04 05:03:40|2006.15|2004.65|2005.36|2003.86|2006.15|2004.65|2005.36|2003.86|0
1646370230000|2022-03-04 05:03:50|2005.49|2003.99|2006.07|2004.57|2006.07|2004.57|2005.49|2003.99|0
1646370240000|2022-03-04 05:04:00|2005.83|2004.33|2005.83|2004.33|2005.83|2004.33|2005.73|2004.23|0
1646370250000|2022-03-04 05:04:10|2005.73|2004.23|2005.84|2004.34|2005.84|2004.34|2005.6|2004.1|0
1646370270000|2022-03-04 05:04:30|2005.96|2004.46|2006.31|2004.81|2006.31|2004.81|2005.96|2004.46|0
1646370280000|2022-03-04 05:04:40|2006.32|2004.82|2006.32|2004.82|2006.69|2005.19|2006.32|2004.82|0
1646370290000|2022-03-04 05:04:50|2006.4|2004.9|2006.79|2005.29|2006.79|2005.29|2006.4|2004.9|0
1646370300000|2022-03-04 05:05:00|2006.8|2005.3|2006.93|2005.43|2007.63|2006.13|2006.8|2005.3|0
1646370320000|2022-03-04 05:05:20|2006.92|2005.42|2006.69|2005.19|2006.92|2005.42|2006.55|2005.05|0
1646370330000|2022-03-04 05:05:30|2006.81|2005.31|2007.03|2005.53|2007.03|2005.53|2006.81|2005.31|0
1646370340000|2022-03-04 05:05:40|2007.02|2005.52|2006.79|2005.29|2007.02|2005.52|2006.55|2005.05|0
1646370350000|2022-03-04 05:05:50|2006.75|2005.25|2006.79|2005.29|2006.79|2005.29|2006.68|2005.18|0
1646370360000|2022-03-04 05:06:00|2006.75|2005.25|2007.02|2005.52|2007.02|2005.52|2006.55|2005.05|0
1646370380000|2022-03-04 05:06:20|2006.87|2005.37|2006.79|2005.29|2006.87|2005.37|2006.45|2004.95|0
1646370390000|2022-03-04 05:06:30|2006.78|2005.28|2006.68|2005.18|2006.78|2005.28|2006.68|2005.18|0
1646370410000|2022-03-04 05:06:50|2006.22|2004.72|2006.45|2004.95|2006.45|2004.95|2006.22|2004.72|0
1646370420000|2022-03-04 05:07:00|2006.57|2005.07|2006.79|2005.29|2006.79|2005.29|2006.57|2005.07|0
1646370440000|2022-03-04 05:07:20|2006.95|2005.45|2007.26|2005.76|2007.26|2005.76|2006.95|2005.45|0
1646370460000|2022-03-04 05:07:40|2007.34|2005.84|2007.87|2006.37|2007.87|2006.37|2007.34|2005.84|0
1646370470000|2022-03-04 05:07:50|2007.73|2006.23|2007.5|2006|2007.73|2006.23|2007.49|2005.99|0
1646370480000|2022-03-04 05:08:00|2007.46|2005.96|2006.46|2004.96|2007.46|2005.96|2006.46|2004.96|0
1646370490000|2022-03-04 05:08:10|2006.5|2005|2007.26|2005.76|2007.26|2005.76|2006.5|2005|0
1646370500000|2022-03-04 05:08:20|2007.27|2005.77|2007.74|2006.24|2007.74|2006.24|2007.27|2005.77|0
1646370510000|2022-03-04 05:08:30|2007.73|2006.23|2007.73|2006.23|2007.74|2006.24|2007.73|2006.23|0
1646370520000|2022-03-04 05:08:40|2007.81|2006.31|2007.97|2006.47|2007.97|2006.47|2007.73|2006.23|0
1646370530000|2022-03-04 05:08:50|2008|2006.5|2008.2|2006.7|2008.2|2006.7|2008|2006.5|0
1646370540000|2022-03-04 05:09:00|2008.16|2006.66|2007.73|2006.23|2008.2|2006.7|2007.63|2006.13|0
1646370550000|2022-03-04 05:09:10|2007.69|2006.19|2007.49|2005.99|2007.69|2006.19|2007.38|2005.88|0
1646370560000|2022-03-04 05:09:20|2007.45|2005.95|2007.38|2005.88|2007.45|2005.95|2007.38|2005.88|0
1646370570000|2022-03-04 05:09:30|2007.42|2005.92|2007.72|2006.22|2007.72|2006.22|2007.42|2005.92|0
1646370590000|2022-03-04 05:09:50|2007.86|2006.36|2007.85|2006.35|2007.86|2006.36|2007.85|2006.35|0
1646370600000|2022-03-04 05:10:00|2007.86|2006.36|2008.43|2006.93|2008.8|2007.3|2007.86|2006.36|0
1646370610000|2022-03-04 05:10:10|2008.8|2007.3|2007.96|2006.46|2008.8|2007.3|2007.96|2006.46|0
1646370620000|2022-03-04 05:10:20|2007.92|2006.42|2007.72|2006.22|2007.92|2006.42|2007.72|2006.22|0
1646370630000|2022-03-04 05:10:30|2007.64|2006.14|2007.25|2005.75|2007.64|2006.14|2007.25|2005.75|0
1646370640000|2022-03-04 05:10:40|2007.26|2005.76|2007.73|2006.23|2007.73|2006.23|2007.26|2005.76|0
1646370650000|2022-03-04 05:10:50|2007.72|2006.22|2009.62|2008.12|2009.75|2008.25|2007.49|2005.99|0
1646370660000|2022-03-04 05:11:00|2009.66|2008.16|2008.48|2006.98|2009.75|2008.25|2008.44|2006.94|0
1646370670000|2022-03-04 05:11:10|2008.57|2007.07|2007.87|2006.37|2008.81|2007.31|2007.87|2006.37|0
1646370680000|2022-03-04 05:11:20|2007.73|2006.23|2008.44|2006.94|2008.44|2006.94|2007.73|2006.23|0
1646370690000|2022-03-04 05:11:30|2008.4|2006.9|2008.8|2007.3|2008.81|2007.31|2008.34|2006.84|0
1646370700000|2022-03-04 05:11:40|2008.81|2007.31|2008.2|2006.7|2008.81|2007.31|2008.2|2006.7|0
1646370710000|2022-03-04 05:11:50|2008.12|2006.62|2008.2|2006.7|2008.44|2006.94|2007.97|2006.47|0
1646370720000|2022-03-04 05:12:00|2007.97|2006.47|2009.15|2007.65|2009.28|2007.78|2007.97|2006.47|0
1646370730000|2022-03-04 05:12:10|2009.14|2007.64|2009.04|2007.54|2009.14|2007.64|2008.91|2007.41|0
1646370740000|2022-03-04 05:12:20|2009.05|2007.55|2009.16|2007.66|2009.28|2007.78|2008.91|2007.41|0
1646370750000|2022-03-04 05:12:30|2008.91|2007.41|2009.28|2007.78|2009.28|2007.78|2008.91|2007.41|0
1646370760000|2022-03-04 05:12:40|2009.2|2007.7|2009.06|2007.56|2009.28|2007.78|2008.91|2007.41|0
1646370770000|2022-03-04 05:12:50|2009.18|2007.68|2009.06|2007.56|2009.43|2007.93|2008.83|2007.33|0
1646370780000|2022-03-04 05:13:00|2009.21|2007.71|2009.45|2007.95|2009.58|2008.08|2009.11|2007.61|0
1646370790000|2022-03-04 05:13:10|2009.52|2008.02|2010.35|2008.85|2010.62|2009.12|2009.52|2008.02|0
1646370800000|2022-03-04 05:13:20|2010.29|2008.79|2009.92|2008.42|2010.29|2008.79|2009.92|2008.42|0
1646370810000|2022-03-04 05:13:30|2009.84|2008.34|2009.82|2008.32|2010.05|2008.55|2009.68|2008.18|0
1646370820000|2022-03-04 05:13:40|2009.86|2008.36|2010.63|2009.13|2010.63|2009.13|2009.86|2008.36|0
1646370830000|2022-03-04 05:13:50|2010.62|2009.12|2010.29|2008.79|2010.62|2009.12|2010.29|2008.79|0
1646370840000|2022-03-04 05:14:00|2010.21|2008.71|2009.92|2008.42|2010.29|2008.79|2009.92|2008.42|0
1646370860000|2022-03-04 05:14:20|2009.96|2008.46|2010.15|2008.65|2010.15|2008.65|2009.96|2008.46|0
1646370870000|2022-03-04 05:14:30|2010.14|2008.64|2010.15|2008.65|2010.38|2008.88|2010.14|2008.64|0
1646370880000|2022-03-04 05:14:40|2010.14|2008.64|2009.92|2008.42|2010.14|2008.64|2009.92|2008.42|0
1646370890000|2022-03-04 05:14:50|2009.93|2008.43|2009.93|2008.43|2009.93|2008.43|2009.93|2008.43|0
1646370900000|2022-03-04 05:15:00|2009.97|2008.47|2009.83|2008.33|2010.17|2008.67|2009.83|2008.33|0
1646370910000|2022-03-04 05:15:10|2009.82|2008.32|2009.22|2007.72|2009.82|2008.32|2009.22|2007.72|0
1646370920000|2022-03-04 05:15:20|2009.26|2007.76|2009.46|2007.96|2009.46|2007.96|2008.99|2007.49|0
1646370930000|2022-03-04 05:15:30|2009.42|2007.92|2008.74|2007.24|2009.42|2007.92|2008.74|2007.24|0
1646370940000|2022-03-04 05:15:40|2008.72|2007.22|2008.72|2007.22|2008.72|2007.22|2008.72|2007.22|0
1646370960000|2022-03-04 05:16:00|2008.68|2007.18|2008.49|2006.99|2008.68|2007.18|2008.49|2006.99|0
1646370970000|2022-03-04 05:16:10|2008.57|2007.07|2008.62|2007.12|2008.72|2007.22|2008.57|2007.07|0
1646370980000|2022-03-04 05:16:20|2008.58|2007.08|2008.49|2006.99|2008.58|2007.08|2008.15|2006.65|0
1646370990000|2022-03-04 05:16:30|2008.48|2006.98|2008.49|2006.99|2008.49|2006.99|2008.48|2006.98|0
1646371000000|2022-03-04 05:16:40|2008.56|2007.06|2009.32|2007.82|2009.32|2007.82|2008.56|2007.06|0
1646371010000|2022-03-04 05:16:50|2009.36|2007.86|2009.66|2008.16|2009.66|2008.16|2009.36|2007.86|0
1646371020000|2022-03-04 05:17:00|2009.7|2008.2|2009.89|2008.39|2009.89|2008.39|2009.66|2008.16|0
1646371030000|2022-03-04 05:17:10|2009.93|2008.43|2010.13|2008.63|2010.26|2008.76|2009.89|2008.39|0
1646371040000|2022-03-04 05:17:20|2010.17|2008.67|2010.36|2008.86|2010.36|2008.86|2010.17|2008.67|0
1646371050000|2022-03-04 05:17:30|2010.32|2008.82|2009.89|2008.39|2010.32|2008.82|2009.79|2008.29|0
1646371060000|2022-03-04 05:17:40|2009.97|2008.47|2010.03|2008.53|2010.13|2008.63|2009.97|2008.47|0
1646371070000|2022-03-04 05:17:50|2009.99|2008.49|2009.19|2007.69|2010.03|2008.53|2008.95|2007.45|0
1646371080000|2022-03-04 05:18:00|2009.23|2007.73|2009.42|2007.92|2009.42|2007.92|2009.23|2007.73|0
1646371090000|2022-03-04 05:18:10|2009.38|2007.88|2008.85|2007.35|2009.38|2007.88|2008.85|2007.35|0
1646371100000|2022-03-04 05:18:20|2008.73|2007.23|2008.95|2007.45|2008.95|2007.45|2008.38|2006.88|0
1646371110000|2022-03-04 05:18:30|2009.03|2007.53|2008.95|2007.45|2009.19|2007.69|2008.95|2007.45|0
1646371120000|2022-03-04 05:18:40|2009.03|2007.53|2008.38|2006.88|2009.19|2007.69|2008.38|2006.88|0
1646371140000|2022-03-04 05:19:00|2008.19|2006.69|2008.01|2006.51|2008.25|2006.75|2007.68|2006.18|0
1646371150000|2022-03-04 05:19:10|2008.05|2006.55|2008.72|2007.22|2008.72|2007.22|2008.05|2006.55|0
1646371160000|2022-03-04 05:19:20|2008.49|2006.99|2008.02|2006.52|2008.49|2006.99|2008.02|2006.52|0
1646371170000|2022-03-04 05:19:30|2008.06|2006.56|2008.73|2007.23|2008.73|2007.23|2008.02|2006.52|0
1646371180000|2022-03-04 05:19:40|2008.61|2007.11|2008.73|2007.23|2008.73|2007.23|2008.39|2006.89|0
1646371190000|2022-03-04 05:19:50|2008.57|2007.07|2008.26|2006.76|2008.57|2007.07|2008.15|2006.65|0
1646371200000|2022-03-04 05:20:00|2008.3|2006.8|2007.32|2005.82|2008.39|2006.89|2007.32|2005.82|0
1646371210000|2022-03-04 05:20:10|2007.28|2005.78|2007.45|2005.95|2007.45|2005.95|2006.99|2005.49|0
1646371220000|2022-03-04 05:20:20|2007.49|2005.99|2007.93|2006.43|2007.93|2006.43|2007.49|2005.99|0
1646371230000|2022-03-04 05:20:30|2007.97|2006.47|2008.4|2006.9|2008.4|2006.9|2007.97|2006.47|0
1646371240000|2022-03-04 05:20:40|2008.39|2006.89|2008.26|2006.76|2008.39|2006.89|2008.26|2006.76|0
1646371250000|2022-03-04 05:20:50|2008.49|2006.99|2008.49|2006.99|2008.49|2006.99|2008.49|2006.99|0
1646371260000|2022-03-04 05:21:00|2008.45|2006.95|2008.39|2006.89|2008.45|2006.95|2008.39|2006.89|0
1646371270000|2022-03-04 05:21:10|2008.19|2006.69|2008.25|2006.75|2008.38|2006.88|2007.78|2006.28|0
1646371290000|2022-03-04 05:21:30|2008.29|2006.79|2008.38|2006.88|2008.39|2006.89|2008.29|2006.79|0
1646371300000|2022-03-04 05:21:40|2008.39|2006.89|2008.49|2006.99|2008.49|2006.99|2008.38|2006.88|0
1646371310000|2022-03-04 05:21:50|2008.25|2006.75|2007.91|2006.41|2008.25|2006.75|2007.31|2005.81|0
1646371320000|2022-03-04 05:22:00|2007.71|2006.21|2007.78|2006.28|2007.78|2006.28|2007.31|2005.81|0
1646371340000|2022-03-04 05:22:20|2007.77|2006.27|2006.84|2005.34|2007.78|2006.28|2006.74|2005.24|0
1646371350000|2022-03-04 05:22:30|2006.88|2005.38|2007.78|2006.28|2007.78|2006.28|2006.88|2005.38|0
1646371360000|2022-03-04 05:22:40|2007.91|2006.41|2007.91|2006.41|2007.91|2006.41|2007.91|2006.41|0
1646371370000|2022-03-04 05:22:50|2007.68|2006.18|2007.54|2006.04|2007.68|2006.18|2007.44|2005.94|0
1646371380000|2022-03-04 05:23:00|2007.46|2005.96|2007.2|2005.7|2007.46|2005.96|2006.83|2005.33|0
1646371390000|2022-03-04 05:23:10|2007.21|2005.71|2007.31|2005.81|2007.31|2005.81|2007.2|2005.7|0
1646371400000|2022-03-04 05:23:20|2007.3|2005.8|2006.6|2005.1|2007.3|2005.8|2006.6|2005.1|0
1646371410000|2022-03-04 05:23:30|2006.64|2005.14|2006.6|2005.1|2006.74|2005.24|2006.6|2005.1|0
1646371420000|2022-03-04 05:23:40|2006.56|2005.06|2006.27|2004.77|2006.56|2005.06|2006.13|2004.63|0
1646371430000|2022-03-04 05:23:50|2006.19|2004.69|2004.86|2003.36|2006.37|2004.87|2004.86|2003.36|0
1646371440000|2022-03-04 05:24:00|2004.9|2003.4|2005.09|2003.59|2005.09|2003.59|2004.9|2003.4|0
1646371450000|2022-03-04 05:24:10|2005.13|2003.63|2005.43|2003.93|2005.43|2003.93|2005.13|2003.63|0
1646371460000|2022-03-04 05:24:20|2005.47|2003.97|2006.37|2004.87|2006.37|2004.87|2005.47|2003.97|0
1646371470000|2022-03-04 05:24:30|2006.33|2004.83|2006.37|2004.87|2006.37|2004.87|2006.13|2004.63|0
1646371480000|2022-03-04 05:24:40|2006.5|2005|2007.21|2005.71|2007.21|2005.71|2006.37|2004.87|0
1646371490000|2022-03-04 05:24:50|2007.28|2005.78|2007.07|2005.57|2007.44|2005.94|2007.07|2005.57|0
1646371500000|2022-03-04 05:25:00|2007.08|2005.58|2007.21|2005.71|2007.21|2005.71|2007.08|2005.58|0
1646371510000|2022-03-04 05:25:10|2007.25|2005.75|2007.31|2005.81|2007.31|2005.81|2006.97|2005.47|0
1646371520000|2022-03-04 05:25:20|2007.27|2005.77|2006.84|2005.34|2007.27|2005.77|2006.84|2005.34|0
1646371530000|2022-03-04 05:25:30|2006.99|2005.49|2007.31|2005.81|2007.31|2005.81|2006.99|2005.49|0
1646371540000|2022-03-04 05:25:40|2007.35|2005.85|2007.31|2005.81|2007.44|2005.94|2007.31|2005.81|0
1646371560000|2022-03-04 05:26:00|2007.27|2005.77|2006.73|2005.23|2007.31|2005.81|2006.73|2005.23|0
1646371570000|2022-03-04 05:26:10|2006.77|2005.27|2006.84|2005.34|2006.84|2005.34|2006.77|2005.27|0
1646371580000|2022-03-04 05:26:20|2006.8|2005.3|2006.74|2005.24|2006.8|2005.3|2006.74|2005.24|0
1646371590000|2022-03-04 05:26:30|2006.7|2005.2|2006.13|2004.63|2006.7|2005.2|2006.13|2004.63|0
1646371600000|2022-03-04 05:26:40|2006.09|2004.59|2005.09|2003.59|2006.09|2004.59|2005.09|2003.59|0
1646371610000|2022-03-04 05:26:50|2005.24|2003.74|2005.43|2003.93|2005.8|2004.3|2005.24|2003.74|0
1646371620000|2022-03-04 05:27:00|2005.42|2003.92|2005.66|2004.16|2005.66|2004.16|2005.19|2003.69|0
1646371630000|2022-03-04 05:27:10|2005.7|2004.2|2005.46|2003.96|2005.79|2004.29|2005.32|2003.82|0
1646371640000|2022-03-04 05:27:20|2005.56|2004.06|2005.43|2003.93|2005.66|2004.16|2005.43|2003.93|0
1646371650000|2022-03-04 05:27:30|2005.32|2003.82|2005.19|2003.69|2005.32|2003.82|2005.19|2003.69|0
1646371660000|2022-03-04 05:27:40|2005.33|2003.83|2005.19|2003.69|2005.33|2003.83|2005.19|2003.69|0
1646371670000|2022-03-04 05:27:50|2005.23|2003.73|2005.19|2003.69|2006.13|2004.63|2005.19|2003.69|0
1646371680000|2022-03-04 05:28:00|2005.2|2003.7|2005.33|2003.83|2005.43|2003.93|2005.2|2003.7|0
1646371690000|2022-03-04 05:28:10|2005.34|2003.84|2006.14|2004.64|2006.14|2004.64|2005.34|2003.84|0
1646371700000|2022-03-04 05:28:20|2006.13|2004.63|2006.03|2004.53|2006.13|2004.63|2006.03|2004.53|0
1646371710000|2022-03-04 05:28:30|2005.99|2004.49|2005.43|2003.93|2005.99|2004.49|2005.43|2003.93|0
1646371720000|2022-03-04 05:28:40|2005.28|2003.78|2004.73|2003.23|2005.28|2003.78|2004.73|2003.23|0
1646371730000|2022-03-04 05:28:50|2004.69|2003.19|2003.56|2002.06|2004.69|2003.19|2003.56|2002.06|0
1646371740000|2022-03-04 05:29:00|2003.55|2002.05|2003.55|2002.05|2003.56|2002.06|2002.98|2001.48|0
1646371750000|2022-03-04 05:29:10|2003.52|2002.02|2003.45|2001.95|2003.52|2002.02|2003.45|2001.95|0
1646371760000|2022-03-04 05:29:20|2003.41|2001.91|2003.08|2001.58|2003.41|2001.91|2003.08|2001.58|0
1646371770000|2022-03-04 05:29:30|2003.12|2001.62|2003.45|2001.95|2003.45|2001.95|2003.08|2001.58|0
1646371780000|2022-03-04 05:29:40|2003.55|2002.05|2003.69|2002.19|2003.69|2002.19|2003.55|2002.05|0
1646371790000|2022-03-04 05:29:50|2003.72|2002.22|2003.45|2001.95|2003.79|2002.29|2003.45|2001.95|0
1646371800000|2022-03-04 05:30:00|2003.32|2001.82|2002.85|2001.35|2003.32|2001.82|2002.85|2001.35|0
1646371810000|2022-03-04 05:30:10|2002.81|2001.31|2002.04|2000.54|2002.81|2001.31|2002.04|2000.54|0
1646371820000|2022-03-04 05:30:20|2002.05|2000.55|2003.79|2002.29|2003.79|2002.29|2002.05|2000.55|0
1646371830000|2022-03-04 05:30:30|2003.95|2002.45|2004.73|2003.23|2004.73|2003.23|2003.95|2002.45|0
1646371840000|2022-03-04 05:30:40|2004.77|2003.27|2004.93|2003.43|2005.03|2003.53|2004.77|2003.27|0
1646371860000|2022-03-04 05:31:00|2004.89|2003.39|2004.79|2003.29|2004.92|2003.42|2004.79|2003.29|0
1646371870000|2022-03-04 05:31:10|2004.91|2003.41|2005.16|2003.66|2005.16|2003.66|2004.91|2003.41|0
1646371880000|2022-03-04 05:31:20|2005.08|2003.58|2005.77|2004.27|2005.77|2004.27|2004.93|2003.43|0
1646371890000|2022-03-04 05:31:30|2005.86|2004.36|2005.97|2004.47|2005.97|2004.47|2005.86|2004.36|0
1646371900000|2022-03-04 05:31:40|2005.93|2004.43|2005.97|2004.47|2006.8|2005.3|2005.86|2004.36|0
1646371910000|2022-03-04 05:31:50|2006.44|2004.94|2006.43|2004.93|2006.44|2004.94|2006.43|2004.93|0
1646371920000|2022-03-04 05:32:00|2006.28|2004.78|2005.96|2004.46|2006.28|2004.78|2005.96|2004.46|0
1646371930000|2022-03-04 05:32:10|2005.89|2004.39|2006.1|2004.6|2006.1|2004.6|2005.73|2004.23|0
1646371940000|2022-03-04 05:32:20|2006.17|2004.67|2005.73|2004.23|2006.33|2004.83|2005.73|2004.23|0
1646371970000|2022-03-04 05:32:50|2005.54|2004.04|2005.26|2003.76|2005.54|2004.04|2005.16|2003.66|0
1646371980000|2022-03-04 05:33:00|2005.22|2003.72|2004.92|2003.42|2005.22|2003.72|2004.92|2003.42|0
1646371990000|2022-03-04 05:33:10|2004.97|2003.47|2004.97|2003.47|2004.97|2003.47|2004.97|2003.47|0
1646372020000|2022-03-04 05:33:40|2005.05|2003.55|2005.54|2004.04|2005.54|2004.04|2005.05|2003.55|0
1646372030000|2022-03-04 05:33:50|2005.58|2004.08|2005.44|2003.94|2005.68|2004.18|2005.44|2003.94|0
1646372050000|2022-03-04 05:34:10|2005.64|2004.14|2006.04|2004.54|2006.18|2004.68|2005.64|2004.14|0
1646372060000|2022-03-04 05:34:20|2006.05|2004.55|2006.28|2004.78|2006.28|2004.78|2006.05|2004.55|0
1646372070000|2022-03-04 05:34:30|2006.24|2004.74|2005.47|2003.97|2006.41|2004.91|2005.47|2003.97|0
1646372090000|2022-03-04 05:34:50|2005.51|2004.01|2005.71|2004.21|2005.71|2004.21|2005.51|2004.01|0
1646372100000|2022-03-04 05:35:00|2005.67|2004.17|2005.7|2004.2|2005.7|2004.2|2005.57|2004.07|0
1646372110000|2022-03-04 05:35:10|2005.71|2004.21|2006.28|2004.78|2006.28|2004.78|2005.71|2004.21|0
1646372120000|2022-03-04 05:35:20|2006.24|2004.74|2007.21|2005.71|2007.34|2005.84|2006.04|2004.54|0
1646372130000|2022-03-04 05:35:30|2007.34|2005.84|2007.21|2005.71|2007.34|2005.84|2007.21|2005.71|0
1646372140000|2022-03-04 05:35:40|2007.13|2005.63|2006.74|2005.24|2007.13|2005.63|2006.74|2005.24|0
1646372150000|2022-03-04 05:35:50|2006.7|2005.2|2006.64|2005.14|2006.7|2005.2|2006.64|2005.14|0
1646372160000|2022-03-04 05:36:00|2006.6|2005.1|2006.51|2005.01|2006.6|2005.1|2006.51|2005.01|0
1646372170000|2022-03-04 05:36:10|2006.55|2005.05|2006.64|2005.14|2006.64|2005.14|2006.55|2005.05|0
1646372190000|2022-03-04 05:36:30|2006.68|2005.18|2006.88|2005.38|2006.88|2005.38|2006.68|2005.18|0
1646372210000|2022-03-04 05:36:50|2006.84|2005.34|2006.74|2005.24|2006.84|2005.34|2006.74|2005.24|0
1646372220000|2022-03-04 05:37:00|2006.75|2005.25|2006.88|2005.38|2006.88|2005.38|2006.75|2005.25|0
1646372230000|2022-03-04 05:37:10|2006.84|2005.34|2006.75|2005.25|2006.84|2005.34|2006.75|2005.25|0
1646372240000|2022-03-04 05:37:20|2006.77|2005.27|2006.77|2005.27|2006.77|2005.27|2006.77|2005.27|0
1646372250000|2022-03-04 05:37:30|2007.14|2005.64|2006.9|2005.4|2007.14|2005.64|2006.9|2005.4|0
1646372270000|2022-03-04 05:37:50|2006.87|2005.37|2006.3|2004.8|2006.87|2005.37|2006.3|2004.8|0
1646372290000|2022-03-04 05:38:10|2006.26|2004.76|2006.19|2004.69|2006.26|2004.76|2006.19|2004.69|0
1646372300000|2022-03-04 05:38:20|2006.2|2004.7|2006.21|2004.71|2006.21|2004.71|2006.2|2004.7|0
1646372310000|2022-03-04 05:38:30|2006.24|2004.74|2006.31|2004.81|2006.31|2004.81|2006.24|2004.74|0
1646372320000|2022-03-04 05:38:40|2006.3|2004.8|2006.3|2004.8|2006.3|2004.8|2006.3|2004.8|0
1646372330000|2022-03-04 05:38:50|2006.31|2004.81|2006.67|2005.17|2006.67|2005.17|2006.31|2004.81|0
1646372340000|2022-03-04 05:39:00|2006.56|2005.06|2006.3|2004.8|2006.56|2005.06|2006.3|2004.8|0
1646372360000|2022-03-04 05:39:20|2006.2|2004.7|2006.44|2004.94|2006.44|2004.94|2006.2|2004.7|0
1646372380000|2022-03-04 05:39:40|2006.24|2004.74|2005.83|2004.33|2006.24|2004.74|2005.83|2004.33|0
1646372390000|2022-03-04 05:39:50|2005.8|2004.3|2005.84|2004.34|2005.84|2004.34|2005.73|2004.23|0
1646372400000|2022-03-04 05:40:00|2005.88|2004.38|2005.73|2004.23|2005.97|2004.47|2005.73|2004.23|0
1646372430000|2022-03-04 05:40:30|2005.77|2004.27|2004.89|2003.39|2005.83|2004.33|2004.89|2003.39|0
1646372440000|2022-03-04 05:40:40|2004.42|2002.92|2004.31|2002.81|2004.42|2002.92|2004.31|2002.81|0
1646372450000|2022-03-04 05:40:50|2004.27|2002.77|2004.18|2002.68|2004.27|2002.77|2004.18|2002.68|0
1646372460000|2022-03-04 05:41:00|2004.14|2002.64|2003.95|2002.45|2004.14|2002.64|2003.94|2002.44|0
1646372470000|2022-03-04 05:41:10|2004.03|2002.53|2003.85|2002.35|2004.18|2002.68|2003.84|2002.34|0
1646372480000|2022-03-04 05:41:20|2003.84|2002.34|2003.84|2002.34|2003.84|2002.34|2003.84|2002.34|0
1646372500000|2022-03-04 05:41:40|2003.73|2002.23|2002.9|2001.4|2003.73|2002.23|2002.89|2001.39|0
1646372510000|2022-03-04 05:41:50|2002.89|2001.39|2002.53|2001.03|2002.89|2001.39|2002.19|2000.69|0
1646372520000|2022-03-04 05:42:00|2002.57|2001.07|2003.23|2001.73|2003.23|2001.73|2002.57|2001.07|0
1646372530000|2022-03-04 05:42:10|2003.27|2001.77|2003.37|2001.87|2003.37|2001.87|2003.27|2001.77|0
1646372540000|2022-03-04 05:42:20|2003.29|2001.79|2004.18|2002.68|2004.18|2002.68|2003.13|2001.63|0
1646372550000|2022-03-04 05:42:30|2004.14|2002.64|2004.82|2003.32|2004.82|2003.32|2004.07|2002.57|0
1646372560000|2022-03-04 05:42:40|2004.88|2003.38|2004.88|2003.38|2004.88|2003.38|2004.88|2003.38|0
1646372570000|2022-03-04 05:42:50|2004.89|2003.39|2005.12|2003.62|2005.12|2003.62|2004.89|2003.39|0
1646372580000|2022-03-04 05:43:00|2004.81|2003.31|2004.32|2002.82|2004.81|2003.31|2004.18|2002.68|0
1646372590000|2022-03-04 05:43:10|2004.42|2002.92|2004.4|2002.9|2004.42|2002.92|2004.18|2002.68|0
1646372600000|2022-03-04 05:43:20|2004.67|2003.17|2004.54|2003.04|2005.48|2003.98|2004.54|2003.04|0
1646372610000|2022-03-04 05:43:30|2004.62|2003.12|2004.41|2002.91|2004.77|2003.27|2004.41|2002.91|0
1646372650000|2022-03-04 05:44:10|2004.33|2002.83|2004.07|2002.57|2004.33|2002.83|2004.07|2002.57|0
1646372670000|2022-03-04 05:44:30|2004.1|2002.6|2003.46|2001.96|2004.17|2002.67|2003.36|2001.86|0
1646372680000|2022-03-04 05:44:40|2003.23|2001.73|2003.22|2001.72|2003.23|2001.73|2002.66|2001.16|0
1646372690000|2022-03-04 05:44:50|2003.18|2001.68|2002.75|2001.25|2003.18|2001.68|2002.75|2001.25|0
1646372700000|2022-03-04 05:45:00|2002.65|2001.15|2002.65|2001.15|2002.65|2001.15|2002.65|2001.15|0
1646372750000|2022-03-04 05:45:50|2002.64|2001.14|2002.28|2000.78|2002.64|2001.14|2002.18|2000.68|0
1646372760000|2022-03-04 05:46:00|2002.31|2000.81|2002.41|2000.91|2002.41|2000.91|2002.31|2000.81|0
1646372770000|2022-03-04 05:46:10|2002.33|2000.83|2002.51|2001.01|2002.51|2001.01|2002.17|2000.67|0
1646372790000|2022-03-04 05:46:30|2002.59|2001.09|2002.75|2001.25|2002.75|2001.25|2002.59|2001.09|0
1646372800000|2022-03-04 05:46:40|2002.79|2001.29|2002.88|2001.38|2002.88|2001.38|2002.79|2001.29|0
1646372810000|2022-03-04 05:46:50|2002.89|2001.39|2002.89|2001.39|2002.89|2001.39|2002.88|2001.38|0
1646372820000|2022-03-04 05:47:00|2003.05|2001.55|2003.63|2002.13|2003.63|2002.13|2003.05|2001.55|0
1646372830000|2022-03-04 05:47:10|2003.7|2002.2|2003.83|2002.33|2003.93|2002.43|2003.7|2002.2|0
1646372840000|2022-03-04 05:47:20|2003.79|2002.29|2003.36|2001.86|2003.79|2002.29|2003.22|2001.72|0
1646372850000|2022-03-04 05:47:30|2003.38|2001.88|2003.24|2001.74|2003.38|2001.88|2003.24|2001.74|0
1646372860000|2022-03-04 05:47:40|2003.2|2001.7|2003.14|2001.64|2003.2|2001.7|2003.14|2001.64|0
1646372880000|2022-03-04 05:48:00|2003.02|2001.52|2002.53|2001.03|2003.02|2001.52|2002.53|2001.03|0
1646372890000|2022-03-04 05:48:10|2002.67|2001.17|2002.67|2001.17|2002.67|2001.17|2002.67|2001.17|0
1646372900000|2022-03-04 05:48:20|2002.66|2001.16|2002.66|2001.16|2002.67|2001.17|2002.66|2001.16|0
1646372910000|2022-03-04 05:48:30|2002.7|2001.2|2002.53|2001.03|2002.77|2001.27|2002.53|2001.03|0
1646372920000|2022-03-04 05:48:40|2002.43|2000.93|2002.44|2000.94|2002.44|2000.94|2002.3|2000.8|0
1646372930000|2022-03-04 05:48:50|2002.48|2000.98|2002.44|2000.94|2002.54|2001.04|2002.44|2000.94|0
1646372940000|2022-03-04 05:49:00|2002.48|2000.98|2002.54|2001.04|2002.54|2001.04|2002.48|2000.98|0
1646372950000|2022-03-04 05:49:10|2002.5|2001|2002.3|2000.8|2002.5|2001|2002.3|2000.8|0
1646372960000|2022-03-04 05:49:20|2002.26|2000.76|2001.82|2000.32|2002.26|2000.76|2001.82|2000.32|0
1646372970000|2022-03-04 05:49:30|2002.13|2000.63|2002.76|2001.26|2002.76|2001.26|2002.13|2000.63|0
1646372980000|2022-03-04 05:49:40|2002.72|2001.22|2003.24|2001.74|2003.24|2001.74|2002.66|2001.16|0
1646372990000|2022-03-04 05:49:50|2003.28|2001.78|2002.54|2001.04|2003.37|2001.87|2002.54|2001.04|0
1646373000000|2022-03-04 05:50:00|2002.57|2001.07|2003.61|2002.11|2003.71|2002.21|2002.57|2001.07|0
1646373010000|2022-03-04 05:50:10|2003.6|2002.1|2002.43|2000.93|2003.6|2002.1|2002.43|2000.93|0
1646373020000|2022-03-04 05:50:20|2002.44|2000.94|2002.54|2001.04|2002.67|2001.17|2002.43|2000.93|0
1646373030000|2022-03-04 05:50:30|2002.67|2001.17|2002.67|2001.17|2002.67|2001.17|2002.67|2001.17|0
1646373040000|2022-03-04 05:50:40|2002.71|2001.21|2002.77|2001.27|2002.91|2001.41|2002.71|2001.21|0
1646373050000|2022-03-04 05:50:50|2002.73|2001.23|2002.67|2001.17|2002.9|2001.4|2002.67|2001.17|0
1646373060000|2022-03-04 05:51:00|2002.78|2001.28|2003.24|2001.74|2003.24|2001.74|2002.78|2001.28|0
1646373070000|2022-03-04 05:51:10|2003.16|2001.66|2003.01|2001.51|2003.16|2001.66|2003.01|2001.51|0
1646373080000|2022-03-04 05:51:20|2002.95|2001.45|2002.95|2001.45|2003.08|2001.58|2002.95|2001.45|0
1646373090000|2022-03-04 05:51:30|2002.94|2001.44|2002.71|2001.21|2002.94|2001.44|2002.71|2001.21|0
1646373100000|2022-03-04 05:51:40|2002.84|2001.34|2002.71|2001.21|2002.84|2001.34|2002.71|2001.21|0
1646373110000|2022-03-04 05:51:50|2002.75|2001.25|2002.47|2000.97|2002.84|2001.34|2001.77|2000.27|0
1646373120000|2022-03-04 05:52:00|2002.4|2000.9|2001.54|2000.04|2002.4|2000.9|2001.3|1999.8|0
1646373150000|2022-03-04 05:52:30|2001.67|2000.17|2001.54|2000.04|2001.91|2000.41|2001.54|2000.04|0
1646373160000|2022-03-04 05:52:40|2001.58|2000.08|2002.01|2000.51|2002.01|2000.51|2001.58|2000.08|0
1646373170000|2022-03-04 05:52:50|2001.9|2000.4|2001.54|2000.04|2001.9|2000.4|2001.54|2000.04|0
1646373200000|2022-03-04 05:53:20|2001.58|2000.08|2001.67|2000.17|2001.67|2000.17|2001.58|2000.08|0
1646373210000|2022-03-04 05:53:30|2001.48|1999.98|2001.31|1999.81|2001.48|1999.98|2001.07|1999.57|0
1646373220000|2022-03-04 05:53:40|2001.44|1999.94|2002.01|2000.51|2002.01|2000.51|2001.44|1999.94|0
1646373230000|2022-03-04 05:53:50|2002.21|2000.71|2002.72|2001.22|2002.72|2001.22|2002.21|2000.71|0
1646373240000|2022-03-04 05:54:00|2002.68|2001.18|2003.79|2002.29|2003.79|2002.29|2002.62|2001.12|0
1646373250000|2022-03-04 05:54:10|2003.8|2002.3|2004.13|2002.63|2004.13|2002.63|2003.8|2002.3|0
1646373260000|2022-03-04 05:54:20|2004.14|2002.64|2004.13|2002.63|2004.27|2002.77|2004.13|2002.63|0
1646373270000|2022-03-04 05:54:30|2004.09|2002.59|2004.03|2002.53|2004.09|2002.59|2004.03|2002.53|0
1646373280000|2022-03-04 05:54:40|2004.07|2002.57|2004.13|2002.63|2004.13|2002.63|2004.07|2002.57|0
1646373310000|2022-03-04 05:55:10|2004.03|2002.53|2003.56|2002.06|2004.03|2002.53|2003.43|2001.93|0
1646373320000|2022-03-04 05:55:20|2003.6|2002.1|2004.76|2003.26|2004.76|2003.26|2003.6|2002.1|0
1646373330000|2022-03-04 05:55:30|2004.72|2003.22|2004.15|2002.65|2004.72|2003.22|2004.05|2002.55|0
1646373340000|2022-03-04 05:55:40|2004.11|2002.61|2005.23|2003.73|2005.23|2003.73|2004.05|2002.55|0
1646373350000|2022-03-04 05:55:50|2005.15|2003.65|2005.33|2003.83|2005.33|2003.83|2004.99|2003.49|0
1646373360000|2022-03-04 05:56:00|2004.76|2003.26|2004.62|2003.12|2004.86|2003.36|2004.52|2003.02|0
1646373370000|2022-03-04 05:56:10|2004.63|2003.13|2004.63|2003.13|2004.63|2003.13|2004.63|2003.13|0
1646373380000|2022-03-04 05:56:20|2004.62|2003.12|2005.7|2004.2|2005.7|2004.2|2004.62|2003.12|0
1646373390000|2022-03-04 05:56:30|2005.66|2004.16|2006.27|2004.77|2006.27|2004.77|2005.57|2004.07|0
1646373400000|2022-03-04 05:56:40|2006.31|2004.81|2006.4|2004.9|2006.41|2004.91|2006.31|2004.81|0
1646373410000|2022-03-04 05:56:50|2006.41|2004.91|2006.27|2004.77|2006.41|2004.91|2006.27|2004.77|0
1646373420000|2022-03-04 05:57:00|2006.31|2004.81|2006.27|2004.77|2006.41|2004.91|2006.17|2004.67|0
1646373450000|2022-03-04 05:57:30|2006.23|2004.73|2006.27|2004.77|2006.27|2004.77|2006.17|2004.67|0
1646373460000|2022-03-04 05:57:40|2006.23|2004.73|2006.3|2004.8|2006.3|2004.8|2006.17|2004.67|0
1646373470000|2022-03-04 05:57:50|2006.31|2004.81|2006.44|2004.94|2006.91|2005.41|2006.31|2004.81|0
1646373480000|2022-03-04 05:58:00|2006.4|2004.9|2006.54|2005.04|2006.54|2005.04|2006.31|2004.81|0
1646373490000|2022-03-04 05:58:10|2006.58|2005.08|2006.78|2005.28|2006.78|2005.28|2006.58|2005.08|0
1646373500000|2022-03-04 05:58:20|2006.77|2005.27|2006.77|2005.27|2006.77|2005.27|2006.3|2004.8|0
1646373510000|2022-03-04 05:58:30|2006.74|2005.24|2006.54|2005.04|2006.74|2005.24|2006.3|2004.8|0
1646373520000|2022-03-04 05:58:40|2006.69|2005.19|2006.67|2005.17|2007.01|2005.51|2006.67|2005.17|0
1646373530000|2022-03-04 05:58:50|2006.71|2005.21|2006.77|2005.27|2006.77|2005.27|2006.54|2005.04|0
1646373540000|2022-03-04 05:59:00|2006.81|2005.31|2007.01|2005.51|2007.24|2005.74|2006.81|2005.31|0
1646373560000|2022-03-04 05:59:20|2006.97|2005.47|2006.77|2005.27|2006.97|2005.47|2006.77|2005.27|0
1646373570000|2022-03-04 05:59:30|2006.81|2005.31|2007.24|2005.74|2007.24|2005.74|2006.81|2005.31|0
1646373590000|2022-03-04 05:59:50|2007.2|2005.7|2006.9|2005.4|2007.2|2005.7|2006.9|2005.4|0
1646373600000|2022-03-04 06:00:00|2006.94|2005.44|2007.47|2005.97|2007.47|2005.97|2006.29|2004.79|0
1646373610000|2022-03-04 06:00:10|2007.51|2006.01|2007.71|2006.21|2007.71|2006.21|2007.47|2005.97|0
1646373640000|2022-03-04 06:00:40|2008.02|2006.52|2008.65|2007.15|2008.89|2007.39|2008.02|2006.52|0
1646373650000|2022-03-04 06:00:50|2008.69|2007.19|2009.59|2008.09|2009.73|2008.23|2008.65|2007.15|0
1646373660000|2022-03-04 06:01:00|2009.48|2007.98|2009.83|2008.33|2009.83|2008.33|2009.26|2007.76|0
1646373670000|2022-03-04 06:01:10|2009.79|2008.29|2010.29|2008.79|2010.43|2008.93|2008.65|2007.15|0
1646373680000|2022-03-04 06:01:20|2010.1|2008.6|2009.39|2007.89|2010.1|2008.6|2009.35|2007.85|0
1646373690000|2022-03-04 06:01:30|2009.48|2007.98|2009.58|2008.08|2009.58|2008.08|2009.01|2007.51|0
1646373700000|2022-03-04 06:01:40|2009.64|2008.14|2009.54|2008.04|2009.64|2008.14|2009.54|2008.04|0
1646373710000|2022-03-04 06:01:50|2009.5|2008|2008.59|2007.09|2009.5|2008|2008.46|2006.96|0
1646373720000|2022-03-04 06:02:00|2008.46|2006.96|2008.22|2006.72|2008.46|2006.96|2008.22|2006.72|0
1646373730000|2022-03-04 06:02:10|2008.38|2006.88|2008.83|2007.33|2008.83|2007.33|2008.22|2006.72|0
1646373740000|2022-03-04 06:02:20|2008.82|2007.32|2008.69|2007.19|2008.82|2007.32|2008.59|2007.09|0
1646373750000|2022-03-04 06:02:30|2008.61|2007.11|2008.35|2006.85|2008.92|2007.42|2008.35|2006.85|0
1646373760000|2022-03-04 06:02:40|2008.36|2006.86|2008.59|2007.09|2008.59|2007.09|2008.22|2006.72|0
1646373770000|2022-03-04 06:02:50|2008.52|2007.02|2008.83|2007.33|2008.83|2007.33|2008.36|2006.86|0
1646373780000|2022-03-04 06:03:00|2008.75|2007.25|2009.07|2007.57|2009.17|2007.67|2008.59|2007.09|0
1646373790000|2022-03-04 06:03:10|2009.03|2007.53|2009.09|2007.59|2009.09|2007.59|2008.94|2007.44|0
1646373800000|2022-03-04 06:03:20|2009.13|2007.63|2010.03|2008.53|2010.03|2008.53|2009.13|2007.63|0
1646373810000|2022-03-04 06:03:30|2009.99|2008.49|2009.42|2007.92|2009.99|2008.49|2009.42|2007.92|0
1646373820000|2022-03-04 06:03:40|2009.32|2007.82|2009.42|2007.92|2009.55|2008.05|2009.18|2007.68|0
1646373830000|2022-03-04 06:03:50|2009.32|2007.82|2009.79|2008.29|2009.79|2008.29|2008.95|2007.45|0
1646373840000|2022-03-04 06:04:00|2009.8|2008.3|2010.14|2008.64|2010.51|2009.01|2009.8|2008.3|0
1646373850000|2022-03-04 06:04:10|2010.18|2008.68|2010.61|2009.11|2010.74|2009.24|2010.18|2008.68|0
1646373860000|2022-03-04 06:04:20|2010.6|2009.1|2010.51|2009.01|2010.6|2009.1|2010.14|2008.64|0
1646373870000|2022-03-04 06:04:30|2010.61|2009.11|2012.26|2010.76|2012.26|2010.76|2010.61|2009.11|0
1646373880000|2022-03-04 06:04:40|2012.1|2010.6|2012.06|2010.56|2012.16|2010.66|2011.79|2010.29|0
1646373890000|2022-03-04 06:04:50|2012.16|2010.66|2012.38|2010.88|2012.38|2010.88|2012.02|2010.52|0
1646373900000|2022-03-04 06:05:00|2012.39|2010.89|2013.89|2012.39|2013.89|2012.39|2012.39|2010.89|0
1646373910000|2022-03-04 06:05:10|2013.93|2012.43|2015.7|2014.2|2015.7|2014.2|2013.93|2012.43|0
1646373920000|2022-03-04 06:05:20|2015.74|2014.24|2015.33|2013.83|2015.8|2014.3|2015.1|2013.6|0
1646373930000|2022-03-04 06:05:30|2015.29|2013.79|2015|2013.5|2015.56|2014.06|2014.76|2013.26|0
1646373940000|2022-03-04 06:05:40|2014.99|2013.49|2015.81|2014.31|2015.81|2014.31|2014.87|2013.37|0
1646373950000|2022-03-04 06:05:50|2015.77|2014.27|2015.1|2013.6|2015.81|2014.31|2015.1|2013.6|0
1646373960000|2022-03-04 06:06:00|2014.98|2013.48|2014.87|2013.37|2015|2013.5|2014.63|2013.13|0
1646373970000|2022-03-04 06:06:10|2014.91|2013.41|2015.68|2014.18|2015.68|2014.18|2014.91|2013.41|0
1646373980000|2022-03-04 06:06:20|2015.72|2014.22|2016.49|2014.99|2016.73|2015.23|2015.72|2014.22|0
1646373990000|2022-03-04 06:06:30|2016.57|2015.07|2017.61|2016.11|2017.72|2016.22|2016.57|2015.07|0
1646374000000|2022-03-04 06:06:40|2017.49|2015.99|2017.01|2015.51|2017.49|2015.99|2016.77|2015.27|0
1646374010000|2022-03-04 06:06:50|2017.05|2015.55|2017.48|2015.98|2017.48|2015.98|2016.78|2015.28|0
1646374020000|2022-03-04 06:07:00|2017.61|2016.11|2016.3|2014.8|2017.71|2016.21|2016.3|2014.8|0
1646374030000|2022-03-04 06:07:10|2016.29|2014.79|2016.66|2015.16|2016.76|2015.26|2016.29|2014.79|0
1646374040000|2022-03-04 06:07:20|2016.7|2015.2|2016.77|2015.27|2017|2015.5|2016.7|2015.2|0
1646374050000|2022-03-04 06:07:30|2016.81|2015.31|2016.45|2014.95|2016.92|2015.42|2016.45|2014.95|0
1646374060000|2022-03-04 06:07:40|2016.26|2014.76|2015.74|2014.24|2016.26|2014.76|2015.74|2014.24|0
1646374070000|2022-03-04 06:07:50|2015.51|2014.01|2015.27|2013.77|2015.51|2014.01|2015.27|2013.77|0
1646374090000|2022-03-04 06:08:10|2015.2|2013.7|2014.91|2013.41|2015.2|2013.7|2014.8|2013.3|0
1646374100000|2022-03-04 06:08:20|2015.04|2013.54|2014.9|2013.4|2015.04|2013.54|2014.9|2013.4|0
1646374110000|2022-03-04 06:08:30|2014.91|2013.41|2015.1|2013.6|2015.27|2013.77|2014.91|2013.41|0
1646374120000|2022-03-04 06:08:40|2015.03|2013.53|2015.03|2013.53|2015.03|2013.53|2015.03|2013.53|0
1646374140000|2022-03-04 06:09:00|2014.99|2013.49|2014.8|2013.3|2014.99|2013.49|2014.8|2013.3|0
1646374160000|2022-03-04 06:09:20|2014.9|2013.4|2014.9|2013.4|2015.04|2013.54|2014.9|2013.4|0
1646374170000|2022-03-04 06:09:30|2014.67|2013.17|2014.09|2012.59|2014.67|2013.17|2014.09|2012.59|0
1646374180000|2022-03-04 06:09:40|2014.01|2012.51|2013.86|2012.36|2014.01|2012.51|2013.86|2012.36|0
1646374190000|2022-03-04 06:09:50|2013.82|2012.32|2013.86|2012.36|2013.86|2012.36|2013.72|2012.22|0
1646374200000|2022-03-04 06:10:00|2013.87|2012.37|2014.18|2012.68|2014.21|2012.71|2013.87|2012.37|0
1646374210000|2022-03-04 06:10:10|2014.22|2012.72|2014.32|2012.82|2014.32|2012.82|2014.22|2012.72|0
1646374220000|2022-03-04 06:10:20|2014.28|2012.78|2014.16|2012.66|2014.28|2012.78|2014.16|2012.66|0
1646374230000|2022-03-04 06:10:30|2014.24|2012.74|2014.16|2012.66|2014.4|2012.9|2014.06|2012.56|0
1646374260000|2022-03-04 06:11:00|2014.2|2012.7|2014.16|2012.66|2014.3|2012.8|2014.16|2012.66|0
1646374270000|2022-03-04 06:11:10|2014.2|2012.7|2014.16|2012.66|2014.3|2012.8|2014.16|2012.66|0
1646374280000|2022-03-04 06:11:20|2014.32|2012.82|2015|2013.5|2015.1|2013.6|2014.32|2012.82|0
1646374290000|2022-03-04 06:11:30|2015.04|2013.54|2015.1|2013.6|2015.1|2013.6|2015|2013.5|0
1646374300000|2022-03-04 06:11:40|2015.06|2013.56|2015.33|2013.83|2015.33|2013.83|2015|2013.5|0
1646374310000|2022-03-04 06:11:50|2015.29|2013.79|2014.99|2013.49|2015.29|2013.79|2014.99|2013.49|0
1646374320000|2022-03-04 06:12:00|2015|2013.5|2015.82|2014.32|2015.95|2014.45|2015|2013.5|0
1646374330000|2022-03-04 06:12:10|2015.86|2014.36|2015.95|2014.45|2015.95|2014.45|2015.86|2014.36|0
1646374340000|2022-03-04 06:12:20|2015.91|2014.41|2015.35|2013.85|2015.91|2014.41|2015.35|2013.85|0
1646374350000|2022-03-04 06:12:30|2015.15|2013.65|2014.64|2013.14|2015.15|2013.65|2014.64|2013.14|0
1646374360000|2022-03-04 06:12:40|2014.53|2013.03|2014.41|2012.91|2014.53|2013.03|2014.07|2012.57|0
1646374370000|2022-03-04 06:12:50|2014.37|2012.87|2014.31|2012.81|2014.37|2012.87|2014.3|2012.8|0
1646374380000|2022-03-04 06:13:00|2014.35|2012.85|2014.41|2012.91|2014.41|2012.91|2014.35|2012.85|0
1646374390000|2022-03-04 06:13:10|2014.37|2012.87|2014.87|2013.37|2014.88|2013.38|2014.3|2012.8|0
1646374400000|2022-03-04 06:13:20|2014.84|2013.34|2014.87|2013.37|2014.87|2013.37|2014.77|2013.27|0
1646374410000|2022-03-04 06:13:30|2014.83|2013.33|2014.87|2013.37|2014.87|2013.37|2014.77|2013.27|0
1646374430000|2022-03-04 06:13:50|2014.88|2013.38|2014.75|2013.25|2014.88|2013.38|2014.75|2013.25|0
1646374440000|2022-03-04 06:14:00|2014.74|2013.24|2014.27|2012.77|2014.74|2013.24|2014.27|2012.77|0
1646374450000|2022-03-04 06:14:10|2014.14|2012.64|2014.14|2012.64|2014.14|2012.64|2014.14|2012.64|0
1646374460000|2022-03-04 06:14:20|2014.15|2012.65|2014.15|2012.65|2014.15|2012.65|2014.15|2012.65|0
1646374470000|2022-03-04 06:14:30|2014.28|2012.78|2014.62|2013.12|2015.33|2013.83|2014.28|2012.78|0
1646374480000|2022-03-04 06:14:40|2014.35|2012.85|2013.69|2012.19|2014.35|2012.85|2013.45|2011.95|0
1646374490000|2022-03-04 06:14:50|2013.65|2012.15|2013.69|2012.19|2013.69|2012.19|2013.58|2012.08|0
1646374500000|2022-03-04 06:15:00|2013.8|2012.3|2014.05|2012.55|2014.05|2012.55|2013.8|2012.3|0
1646374510000|2022-03-04 06:15:10|2014.06|2012.56|2014.4|2012.9|2014.4|2012.9|2014.06|2012.56|0
1646374520000|2022-03-04 06:15:20|2014.75|2013.25|2015.58|2014.08|2015.58|2014.08|2014.75|2013.25|0
1646374530000|2022-03-04 06:15:30|2015.57|2014.07|2015.57|2014.07|2015.57|2014.07|2015.57|2014.07|0
1646374540000|2022-03-04 06:15:40|2015.61|2014.11|2015.01|2013.51|2015.81|2014.31|2015.01|2013.51|0
1646374550000|2022-03-04 06:15:50|2015|2013.5|2015.34|2013.84|2015.34|2013.84|2015|2013.5|0
1646374560000|2022-03-04 06:16:00|2015.38|2013.88|2016.28|2014.78|2016.28|2014.78|2015.38|2013.88|0
1646374570000|2022-03-04 06:16:10|2016.32|2014.82|2015.7|2014.2|2016.41|2014.91|2015.57|2014.07|0
1646374580000|2022-03-04 06:16:20|2015.33|2013.83|2015.7|2014.2|2015.7|2014.2|2015.33|2013.83|0
1646374590000|2022-03-04 06:16:30|2015.54|2014.04|2015.23|2013.73|2015.54|2014.04|2015.09|2013.59|0
1646374600000|2022-03-04 06:16:40|2015.27|2013.77|2014.86|2013.36|2015.33|2013.83|2014.86|2013.36|0
1646374610000|2022-03-04 06:16:50|2014.78|2013.28|2014.99|2013.49|2014.99|2013.49|2014.63|2013.13|0
1646374620000|2022-03-04 06:17:00|2014.96|2013.46|2014.67|2013.17|2014.96|2013.46|2014.67|2013.17|0
1646374630000|2022-03-04 06:17:10|2014.66|2013.16|2014.33|2012.83|2014.66|2013.16|2013.96|2012.46|0
1646374640000|2022-03-04 06:17:20|2014.34|2012.84|2014.34|2012.84|2014.34|2012.84|2014.34|2012.84|0
1646374660000|2022-03-04 06:17:40|2014.38|2012.88|2014.34|2012.84|2014.44|2012.94|2014.34|2012.84|0
1646374700000|2022-03-04 06:18:20|2014.33|2012.83|2014.1|2012.6|2014.33|2012.83|2014.1|2012.6|0
1646374770000|2022-03-04 06:19:30|2014.18|2012.68|2014.2|2012.7|2014.34|2012.84|2014.18|2012.68|0
1646374790000|2022-03-04 06:19:50|2014.24|2012.74|2014.34|2012.84|2014.34|2012.84|2014.24|2012.74|0
1646374810000|2022-03-04 06:20:10|2014.33|2012.83|2014.34|2012.84|2014.34|2012.84|2014.33|2012.83|0
1646374820000|2022-03-04 06:20:20|2014.38|2012.88|2014.33|2012.83|2014.44|2012.94|2014.33|2012.83|0
1646374850000|2022-03-04 06:20:50|2014.34|2012.84|2014.2|2012.7|2014.34|2012.84|2014.2|2012.7|0
1646374860000|2022-03-04 06:21:00|2014.16|2012.66|2013.73|2012.23|2014.16|2012.66|2013.73|2012.23|0
1646374880000|2022-03-04 06:21:20|2013.65|2012.15|2013.39|2011.89|2013.65|2012.15|2013.39|2011.89|0
1646374900000|2022-03-04 06:21:40|2013.47|2011.97|2013.62|2012.12|2013.63|2012.13|2013.47|2011.97|0
1646374910000|2022-03-04 06:21:50|2013.63|2012.13|2013.73|2012.23|2013.73|2012.23|2013.63|2012.13|0
1646374920000|2022-03-04 06:22:00|2013.72|2012.22|2013.72|2012.22|2013.72|2012.22|2013.72|2012.22|0
1646374930000|2022-03-04 06:22:10|2013.64|2012.14|2013.15|2011.65|2013.64|2012.14|2013.15|2011.65|0
1646374940000|2022-03-04 06:22:20|2013.14|2011.64|2013.2|2011.7|2013.2|2011.7|2013.14|2011.64|0
1646375010000|2022-03-04 06:23:30|2013.24|2011.74|2013.31|2011.81|2013.44|2011.94|2013.2|2011.7|0
1646375040000|2022-03-04 06:24:00|2013.3|2011.8|2013.3|2011.8|2013.3|2011.8|2013.3|2011.8|0
1646375050000|2022-03-04 06:24:10|2013.31|2011.81|2013.31|2011.81|2013.31|2011.81|2013.31|2011.81|0
1646375060000|2022-03-04 06:24:20|2013.5|2012|2013.91|2012.41|2013.91|2012.41|2013.5|2012|0
1646375070000|2022-03-04 06:24:30|2013.89|2012.39|2013.89|2012.39|2013.89|2012.39|2013.89|2012.39|0
1646375080000|2022-03-04 06:24:40|2013.93|2012.43|2013.89|2012.39|2013.99|2012.49|2013.89|2012.39|0
1646375090000|2022-03-04 06:24:50|2013.93|2012.43|2014.22|2012.72|2014.23|2012.73|2013.93|2012.43|0
1646375100000|2022-03-04 06:25:00|2014.36|2012.86|2014.36|2012.86|2014.36|2012.86|2014.36|2012.86|0
1646375140000|2022-03-04 06:25:40|2014.37|2012.87|2014.7|2013.2|2014.94|2013.44|2014.37|2012.87|0
1646375150000|2022-03-04 06:25:50|2014.74|2013.24|2014.84|2013.34|2014.84|2013.34|2014.74|2013.24|0
1646375160000|2022-03-04 06:26:00|2014.88|2013.38|2014.94|2013.44|2015.07|2013.57|2014.88|2013.38|0
1646375170000|2022-03-04 06:26:10|2014.67|2013.17|2014.13|2012.63|2014.67|2013.17|2014.13|2012.63|0
1646375180000|2022-03-04 06:26:20|2014|2012.5|2014|2012.5|2014|2012.5|2014|2012.5|0
1646375200000|2022-03-04 06:26:40|2013.96|2012.46|2013.9|2012.4|2013.96|2012.46|2013.89|2012.39|0
1646375210000|2022-03-04 06:26:50|2013.93|2012.43|2013.93|2012.43|2014|2012.5|2013.9|2012.4|0
1646375220000|2022-03-04 06:27:00|2014|2012.5|2014.7|2013.2|2014.7|2013.2|2014|2012.5|0
1646375230000|2022-03-04 06:27:10|2014.71|2013.21|2014.71|2013.21|2014.71|2013.21|2014.7|2013.2|0
1646375240000|2022-03-04 06:27:20|2014.7|2013.2|2014.71|2013.21|2014.71|2013.21|2014.7|2013.2|0
1646375250000|2022-03-04 06:27:30|2014.7|2013.2|2014.7|2013.2|2014.7|2013.2|2014.7|2013.2|0
1646375260000|2022-03-04 06:27:40|2014.71|2013.21|2014.71|2013.21|2014.71|2013.21|2014.71|2013.21|0
1646375270000|2022-03-04 06:27:50|2014.7|2013.2|2014.6|2013.1|2014.7|2013.2|2014.6|2013.1|0
1646375280000|2022-03-04 06:28:00|2014.63|2013.13|2014.63|2013.13|2014.63|2013.13|2014.63|2013.13|0
1646375290000|2022-03-04 06:28:10|2014.59|2013.09|2014.5|2013|2014.59|2013.09|2014.5|2013|0
1646375300000|2022-03-04 06:28:20|2014.51|2013.01|2014.51|2013.01|2014.51|2013.01|2014.51|2013.01|0
1646375310000|2022-03-04 06:28:30|2014.5|2013|2014.64|2013.14|2014.64|2013.14|2014.5|2013|0
1646375320000|2022-03-04 06:28:40|2014.68|2013.18|2014.87|2013.37|2015.11|2013.61|2014.68|2013.18|0
1646375330000|2022-03-04 06:28:50|2014.76|2013.26|2014.76|2013.26|2014.76|2013.26|2014.76|2013.26|0
1646375380000|2022-03-04 06:29:40|2015.07|2013.57|2015.8|2014.3|2015.8|2014.3|2015.07|2013.57|0
1646375390000|2022-03-04 06:29:50|2015.79|2014.29|2015.56|2014.06|2015.79|2014.29|2015.56|2014.06|0
1646375400000|2022-03-04 06:30:00|2015.36|2013.86|2014.85|2013.35|2015.36|2013.86|2014.85|2013.35|0
1646375410000|2022-03-04 06:30:10|2014.82|2013.32|2014.75|2013.25|2014.82|2013.32|2014.75|2013.25|0
1646375420000|2022-03-04 06:30:20|2014.71|2013.21|2014.28|2012.78|2014.75|2013.25|2014.04|2012.54|0
1646375430000|2022-03-04 06:30:30|2014.43|2012.93|2014.75|2013.25|2014.85|2013.35|2014.43|2012.93|0
1646375440000|2022-03-04 06:30:40|2014.74|2013.24|2014.04|2012.54|2014.74|2013.24|2014.04|2012.54|0
1646375450000|2022-03-04 06:30:50|2013.9|2012.4|2013.9|2012.4|2013.9|2012.4|2013.9|2012.4|0
1646375470000|2022-03-04 06:31:10|2013.87|2012.37|2013.56|2012.06|2013.87|2012.37|2013.56|2012.06|0
1646375480000|2022-03-04 06:31:20|2013.57|2012.07|2013.56|2012.06|2013.57|2012.07|2013.56|2012.06|0
1646375490000|2022-03-04 06:31:30|2013.6|2012.1|2013.66|2012.16|2013.67|2012.17|2013.6|2012.1|0
1646375500000|2022-03-04 06:31:40|2013.62|2012.12|2013.56|2012.06|2013.62|2012.12|2013.56|2012.06|0
1646375510000|2022-03-04 06:31:50|2013.55|2012.05|2013.42|2011.92|2013.79|2012.29|2013.42|2011.92|0
1646375520000|2022-03-04 06:32:00|2013.43|2011.93|2013.42|2011.92|2013.43|2011.93|2013.42|2011.92|0
1646375530000|2022-03-04 06:32:10|2013.46|2011.96|2013.55|2012.05|2013.55|2012.05|2013.46|2011.96|0
1646375550000|2022-03-04 06:32:30|2013.51|2012.01|2013.42|2011.92|2013.51|2012.01|2013.42|2011.92|0
1646375560000|2022-03-04 06:32:40|2013.58|2012.08|2014.36|2012.86|2014.36|2012.86|2013.58|2012.08|0
1646375570000|2022-03-04 06:32:50|2014.32|2012.82|2014.26|2012.76|2014.32|2012.82|2014.02|2012.52|0
1646375580000|2022-03-04 06:33:00|2014.3|2012.8|2014.97|2013.47|2014.97|2013.47|2014.3|2012.8|0
1646375590000|2022-03-04 06:33:10|2014.93|2013.43|2015.9|2014.4|2015.9|2014.4|2014.83|2013.33|0
1646375600000|2022-03-04 06:33:20|2015.91|2014.41|2015.77|2014.27|2016.01|2014.51|2015.77|2014.27|0
1646375610000|2022-03-04 06:33:30|2015.73|2014.23|2016|2014.5|2016|2014.5|2015.3|2013.8|0
1646375620000|2022-03-04 06:33:40|2016.13|2014.63|2015.62|2014.12|2016.37|2014.87|2015.62|2014.12|0
1646375630000|2022-03-04 06:33:50|2015.72|2014.22|2016.19|2014.69|2016.19|2014.69|2015.72|2014.22|0
1646375640000|2022-03-04 06:34:00|2015.88|2014.38|2015.25|2013.75|2015.88|2014.38|2015.25|2013.75|0
1646375650000|2022-03-04 06:34:10|2015.29|2013.79|2015.49|2013.99|2015.49|2013.99|2015.29|2013.79|0
1646375660000|2022-03-04 06:34:20|2015.45|2013.95|2015.39|2013.89|2015.45|2013.95|2015.39|2013.89|0
1646375670000|2022-03-04 06:34:30|2015.38|2013.88|2014.44|2012.94|2015.38|2013.88|2014.44|2012.94|0
1646375680000|2022-03-04 06:34:40|2014.45|2012.95|2015.02|2013.52|2015.02|2013.52|2014.45|2012.95|0
1646375690000|2022-03-04 06:34:50|2015.06|2013.56|2015.02|2013.52|2015.25|2013.75|2015.02|2013.52|0
1646375700000|2022-03-04 06:35:00|2015.01|2013.51|2015.02|2013.52|2015.02|2013.52|2015.01|2013.51|0
1646375710000|2022-03-04 06:35:10|2015.01|2013.51|2014.44|2012.94|2015.01|2013.51|2014.44|2012.94|0
1646375720000|2022-03-04 06:35:20|2014.45|2012.95|2014.45|2012.95|2014.45|2012.95|2014.45|2012.95|0
1646375730000|2022-03-04 06:35:30|2014.48|2012.98|2015.15|2013.65|2015.15|2013.65|2014.48|2012.98|0
1646375740000|2022-03-04 06:35:40|2015.24|2013.74|2016.28|2014.78|2016.28|2014.78|2015.11|2013.61|0
1646375750000|2022-03-04 06:35:50|2016.36|2014.86|2016.75|2015.25|2016.75|2015.25|2016.36|2014.86|0
1646375770000|2022-03-04 06:36:10|2016.76|2015.26|2016.75|2015.25|2016.76|2015.26|2016.75|2015.25|0
1646375790000|2022-03-04 06:36:30|2016.79|2015.29|2016.52|2015.02|2016.89|2015.39|2016.28|2014.78|0
1646375800000|2022-03-04 06:36:40|2016.56|2015.06|2016.75|2015.25|2016.75|2015.25|2016.56|2015.06|0
1646375810000|2022-03-04 06:36:50|2016.71|2015.21|2016.75|2015.25|2016.75|2015.25|2016.65|2015.15|0
1646375820000|2022-03-04 06:37:00|2016.76|2015.26|2016.75|2015.25|2016.76|2015.26|2016.75|2015.25|0
1646375830000|2022-03-04 06:37:10|2016.71|2015.21|2016.65|2015.15|2016.71|2015.21|2016.65|2015.15|0
1646375850000|2022-03-04 06:37:30|2016.57|2015.07|2016.52|2015.02|2016.57|2015.07|2016.42|2014.92|0
1646375870000|2022-03-04 06:37:50|2016.48|2014.98|2016.42|2014.92|2016.48|2014.98|2016.42|2014.92|0
1646375880000|2022-03-04 06:38:00|2016.28|2014.78|2016.28|2014.78|2016.28|2014.78|2016.28|2014.78|0
1646375890000|2022-03-04 06:38:10|2016.32|2014.82|2016.42|2014.92|2016.42|2014.92|2016.32|2014.82|0
1646375900000|2022-03-04 06:38:20|2016.38|2014.88|2016.28|2014.78|2016.38|2014.88|2016.28|2014.78|0
1646375910000|2022-03-04 06:38:30|2016.22|2014.72|2015.65|2014.15|2016.22|2014.72|2015.65|2014.15|0
1646375920000|2022-03-04 06:38:40|2015.72|2014.22|2015.65|2014.15|2015.88|2014.38|2015.51|2014.01|0
1646375930000|2022-03-04 06:38:50|2015.64|2014.14|2015.65|2014.15|2015.65|2014.15|2015.64|2014.14|0
1646375940000|2022-03-04 06:39:00|2015.61|2014.11|2015.65|2014.15|2015.65|2014.15|2015.51|2014.01|0
1646375950000|2022-03-04 06:39:10|2015.72|2014.22|2015.51|2014.01|2015.88|2014.38|2015.51|2014.01|0
1646375960000|2022-03-04 06:39:20|2015.48|2013.98|2014.81|2013.31|2015.48|2013.98|2014.47|2012.97|0
1646375970000|2022-03-04 06:39:30|2014.85|2013.35|2014.94|2013.44|2015.05|2013.55|2014.81|2013.31|0
1646375990000|2022-03-04 06:39:50|2014.91|2013.41|2014.71|2013.21|2014.91|2013.41|2014.71|2013.21|0
1646376010000|2022-03-04 06:40:10|2014.67|2013.17|2014.81|2013.31|2014.81|2013.31|2014.57|2013.07|0
1646376020000|2022-03-04 06:40:20|2014.77|2013.27|2014.47|2012.97|2014.77|2013.27|2014.46|2012.96|0
1646376030000|2022-03-04 06:40:30|2014.46|2012.96|2013.99|2012.49|2014.46|2012.96|2013.99|2012.49|0
1646376040000|2022-03-04 06:40:40|2014.03|2012.53|2014.56|2013.06|2014.57|2013.07|2014.03|2012.53|0
1646376050000|2022-03-04 06:40:50|2014.57|2013.07|2014.46|2012.96|2014.7|2013.2|2014.46|2012.96|0
1646376060000|2022-03-04 06:41:00|2014.35|2012.85|2014.33|2012.83|2014.35|2012.85|2014.09|2012.59|0
1646376070000|2022-03-04 06:41:10|2014.29|2012.79|2015.18|2013.68|2015.18|2013.68|2014.23|2012.73|0
1646376080000|2022-03-04 06:41:20|2015.17|2013.67|2015.51|2014.01|2015.51|2014.01|2015.04|2013.54|0
1646376090000|2022-03-04 06:41:30|2015.32|2013.82|2014.94|2013.44|2015.32|2013.82|2014.94|2013.44|0
1646376100000|2022-03-04 06:41:40|2015.04|2013.54|2015.03|2013.53|2015.05|2013.55|2015.03|2013.53|0
1646376110000|2022-03-04 06:41:50|2015.04|2013.54|2015.04|2013.54|2015.04|2013.54|2015.04|2013.54|0
1646376130000|2022-03-04 06:42:10|2015.08|2013.58|2015.17|2013.67|2015.17|2013.67|2015.08|2013.58|0
1646376140000|2022-03-04 06:42:20|2015.09|2013.59|2014.93|2013.43|2015.09|2013.59|2014.93|2013.43|0
1646376150000|2022-03-04 06:42:30|2015.05|2013.55|2015.64|2014.14|2015.64|2014.14|2015.05|2013.55|0
1646376160000|2022-03-04 06:42:40|2015.56|2014.06|2015.97|2014.47|2015.97|2014.47|2015.4|2013.9|0
1646376170000|2022-03-04 06:42:50|2015.94|2014.44|2015.64|2014.14|2015.94|2014.44|2015.64|2014.14|0
1646376190000|2022-03-04 06:43:10|2015.68|2014.18|2015.98|2014.48|2015.98|2014.48|2015.68|2014.18|0
1646376200000|2022-03-04 06:43:20|2016.02|2014.52|2015.17|2013.67|2016.35|2014.85|2015.17|2013.67|0
1646376210000|2022-03-04 06:43:30|2014.94|2013.44|2014.33|2012.83|2014.94|2013.44|2014.33|2012.83|0
1646376220000|2022-03-04 06:43:40|2014.37|2012.87|2014.23|2012.73|2014.93|2013.43|2014.23|2012.73|0
1646376230000|2022-03-04 06:43:50|2014.31|2012.81|2015.17|2013.67|2015.17|2013.67|2014.31|2012.81|0
1646376240000|2022-03-04 06:44:00|2015.21|2013.71|2015.27|2013.77|2015.27|2013.77|2015.21|2013.71|0
1646376250000|2022-03-04 06:44:10|2015.31|2013.81|2015.21|2013.71|2015.41|2013.91|2015.17|2013.67|0
1646376260000|2022-03-04 06:44:20|2015.27|2013.77|2015.41|2013.91|2015.41|2013.91|2015.27|2013.77|0
1646376270000|2022-03-04 06:44:30|2015.29|2013.79|2015.17|2013.67|2015.29|2013.79|2015.04|2013.54|0
1646376280000|2022-03-04 06:44:40|2015.21|2013.71|2015.27|2013.77|2015.27|2013.77|2015.21|2013.71|0
1646376290000|2022-03-04 06:44:50|2015.23|2013.73|2015.04|2013.54|2015.23|2013.73|2015.04|2013.54|0
1646376300000|2022-03-04 06:45:00|2014.93|2013.43|2014.93|2013.43|2015.17|2013.67|2014.93|2013.43|0
1646376310000|2022-03-04 06:45:10|2014.97|2013.47|2015.03|2013.53|2015.04|2013.54|2014.97|2013.47|0
1646376320000|2022-03-04 06:45:20|2014.95|2013.45|2014.33|2012.83|2015.03|2013.53|2014.33|2012.83|0
1646376330000|2022-03-04 06:45:30|2014.29|2012.79|2014.09|2012.59|2014.33|2012.83|2014.09|2012.59|0
1646376340000|2022-03-04 06:45:40|2014.05|2012.55|2013.52|2012.02|2014.05|2012.55|2013.52|2012.02|0
1646376350000|2022-03-04 06:45:50|2013.48|2011.98|2013.52|2012.02|2013.52|2012.02|2013.29|2011.79|0
1646376360000|2022-03-04 06:46:00|2013.53|2012.03|2014.33|2012.83|2014.47|2012.97|2013.53|2012.03|0
1646376370000|2022-03-04 06:46:10|2014.41|2012.91|2014.57|2013.07|2014.57|2013.07|2014.41|2012.91|0
1646376380000|2022-03-04 06:46:20|2014.41|2012.91|2013.99|2012.49|2014.41|2012.91|2013.99|2012.49|0
1646376390000|2022-03-04 06:46:30|2014|2012.5|2014.34|2012.84|2014.34|2012.84|2014|2012.5|0
1646376410000|2022-03-04 06:46:50|2014.42|2012.92|2014.1|2012.6|2014.58|2013.08|2014.1|2012.6|0
1646376420000|2022-03-04 06:47:00|2014.24|2012.74|2014.1|2012.6|2014.24|2012.74|2014.1|2012.6|0
1646376430000|2022-03-04 06:47:10|2014.14|2012.64|2014.33|2012.83|2014.33|2012.83|2014.09|2012.59|0
1646376440000|2022-03-04 06:47:20|2014.21|2012.71|2014.1|2012.6|2014.21|2012.71|2013.99|2012.49|0
1646376450000|2022-03-04 06:47:30|2014.09|2012.59|2013.99|2012.49|2014.09|2012.59|2013.99|2012.49|0
1646376470000|2022-03-04 06:47:50|2014.03|2012.53|2013.99|2012.49|2014.33|2012.83|2013.99|2012.49|0
1646376480000|2022-03-04 06:48:00|2014.03|2012.53|2013.99|2012.49|2014.09|2012.59|2013.99|2012.49|0
1646376490000|2022-03-04 06:48:10|2013.98|2012.48|2013.98|2012.48|2014.32|2012.82|2013.98|2012.48|0
1646376510000|2022-03-04 06:48:30|2013.37|2011.87|2013.38|2011.88|2013.38|2011.88|2013.37|2011.87|0
1646376520000|2022-03-04 06:48:40|2013.42|2011.92|2013.61|2012.11|2013.61|2012.11|2013.42|2011.92|0
1646376530000|2022-03-04 06:48:50|2013.51|2012.01|2013.38|2011.88|2013.85|2012.35|2013.38|2011.88|0
1646376540000|2022-03-04 06:49:00|2013.53|2012.03|2013.78|2012.28|2013.85|2012.35|2013.53|2012.03|0
1646376550000|2022-03-04 06:49:10|2013.85|2012.35|2014.09|2012.59|2014.22|2012.72|2013.85|2012.35|0
1646376560000|2022-03-04 06:49:20|2014.05|2012.55|2013.62|2012.12|2014.05|2012.55|2013.38|2011.88|0
1646376570000|2022-03-04 06:49:30|2013.58|2012.08|2013.62|2012.12|2013.62|2012.12|2013.52|2012.02|0
1646376580000|2022-03-04 06:49:40|2013.58|2012.08|2013.51|2012.01|2013.58|2012.08|2013.51|2012.01|0
1646376590000|2022-03-04 06:49:50|2013.55|2012.05|2013.38|2011.88|2013.62|2012.12|2013.28|2011.78|0
1646376600000|2022-03-04 06:50:00|2013.42|2011.92|2012.81|2011.31|2013.52|2012.02|2012.81|2011.31|0
1646376610000|2022-03-04 06:50:10|2012.66|2011.16|2011.13|2009.63|2012.66|2011.16|2011.13|2009.63|0
1646376620000|2022-03-04 06:50:20|2011.04|2009.54|2011.51|2010.01|2011.51|2010.01|2011.04|2009.54|0
1646376630000|2022-03-04 06:50:30|2011.78|2010.28|2011.98|2010.48|2012.34|2010.84|2011.78|2010.28|0
1646376640000|2022-03-04 06:50:40|2011.94|2010.44|2013.24|2011.74|2013.29|2011.79|2011.64|2010.14|0
1646376650000|2022-03-04 06:50:50|2013.15|2011.65|2013.28|2011.78|2013.28|2011.78|2012.81|2011.31|0
1646376660000|2022-03-04 06:51:00|2013.32|2011.82|2013.5|2012|2014.21|2012.71|2013.32|2011.82|0
1646376670000|2022-03-04 06:51:10|2013.43|2011.93|2012.9|2011.4|2013.6|2012.1|2012.9|2011.4|0
1646376680000|2022-03-04 06:51:20|2012.86|2011.36|2012.56|2011.06|2013.03|2011.53|2012.56|2011.06|0
1646376690000|2022-03-04 06:51:30|2012.64|2011.14|2013.03|2011.53|2013.03|2011.53|2012.64|2011.14|0
1646376700000|2022-03-04 06:51:40|2013.11|2011.61|2013.04|2011.54|2013.27|2011.77|2012.9|2011.4|0
1646376710000|2022-03-04 06:51:50|2013.07|2011.57|2013.27|2011.77|2013.27|2011.77|2013.07|2011.57|0
1646376720000|2022-03-04 06:52:00|2013.03|2011.53|2014.68|2013.18|2014.68|2013.18|2012.9|2011.4|0
1646376730000|2022-03-04 06:52:10|2014.79|2013.29|2013.97|2012.47|2015.01|2013.51|2013.97|2012.47|0
1646376740000|2022-03-04 06:52:20|2014.01|2012.51|2014.68|2013.18|2014.68|2013.18|2014.01|2012.51|0
1646376750000|2022-03-04 06:52:30|2014.72|2013.22|2014.78|2013.28|2014.78|2013.28|2014.72|2013.22|0
1646376760000|2022-03-04 06:52:40|2014.74|2013.24|2014.55|2013.05|2014.74|2013.24|2014.45|2012.95|0
1646376770000|2022-03-04 06:52:50|2014.57|2013.07|2014.57|2013.07|2014.57|2013.07|2014.57|2013.07|0
1646376780000|2022-03-04 06:53:00|2014.61|2013.11|2014.7|2013.2|2014.7|2013.2|2014.61|2013.11|0
1646376790000|2022-03-04 06:53:10|2014.62|2013.12|2014.7|2013.2|2014.7|2013.2|2014.33|2012.83|0
1646376800000|2022-03-04 06:53:20|2014.89|2013.39|2014.94|2013.44|2015.27|2013.77|2014.89|2013.39|0
1646376810000|2022-03-04 06:53:30|2014.93|2013.43|2014.8|2013.3|2014.94|2013.44|2014.8|2013.3|0
1646376820000|2022-03-04 06:53:40|2014.84|2013.34|2015.04|2013.54|2015.04|2013.54|2014.84|2013.34|0
1646376830000|2022-03-04 06:53:50|2015|2013.5|2015.27|2013.77|2015.27|2013.77|2014.94|2013.44|0
1646376840000|2022-03-04 06:54:00|2015.16|2013.66|2015.04|2013.54|2015.16|2013.66|2014.8|2013.3|0
1646376850000|2022-03-04 06:54:10|2015.03|2013.53|2014.93|2013.43|2015.4|2013.9|2014.93|2013.43|0
1646376860000|2022-03-04 06:54:20|2014.89|2013.39|2015.26|2013.76|2015.26|2013.76|2014.8|2013.3|0
1646376870000|2022-03-04 06:54:30|2015.23|2013.73|2014.09|2012.59|2015.23|2013.73|2014.09|2012.59|0
1646376880000|2022-03-04 06:54:40|2014.25|2012.75|2014.8|2013.3|2014.8|2013.3|2014.25|2012.75|0
1646376890000|2022-03-04 06:54:50|2014.68|2013.18|2014.32|2012.82|2014.68|2013.18|2014.32|2012.82|0
1646376900000|2022-03-04 06:55:00|2014.21|2012.71|2013.99|2012.49|2014.21|2012.71|2013.99|2012.49|0
1646376910000|2022-03-04 06:55:10|2014.03|2012.53|2014.22|2012.72|2014.22|2012.72|2014.03|2012.53|0
1646376920000|2022-03-04 06:55:20|2014.23|2012.73|2014.7|2013.2|2014.7|2013.2|2014.23|2012.73|0
1646376930000|2022-03-04 06:55:30|2015.05|2013.55|2015.63|2014.13|2015.74|2014.24|2015.05|2013.55|0
1646376940000|2022-03-04 06:55:40|2015.74|2014.24|2015.4|2013.9|2015.74|2014.24|2014.69|2013.19|0
1646376950000|2022-03-04 06:55:50|2015.44|2013.94|2015.97|2014.47|2015.97|2014.47|2015.44|2013.94|0
1646376960000|2022-03-04 06:56:00|2015.93|2014.43|2015.73|2014.23|2015.93|2014.43|2015.26|2013.76|0
1646376970000|2022-03-04 06:56:10|2015.74|2014.24|2015.74|2014.24|2015.97|2014.47|2015.73|2014.23|0
1646376980000|2022-03-04 06:56:20|2015.77|2014.27|2015.97|2014.47|2016.1|2014.6|2015.77|2014.27|0
1646376990000|2022-03-04 06:56:30|2016.09|2014.59|2016.34|2014.84|2016.34|2014.84|2016.09|2014.59|0
1646377000000|2022-03-04 06:56:40|2016.38|2014.88|2015.97|2014.47|2016.44|2014.94|2015.97|2014.47|0
1646377010000|2022-03-04 06:56:50|2016.01|2014.51|2016.2|2014.7|2016.57|2015.07|2016.01|2014.51|0
1646377020000|2022-03-04 06:57:00|2016.21|2014.71|2016.81|2015.31|2016.81|2015.31|2016.21|2014.71|0
1646377030000|2022-03-04 06:57:10|2016.73|2015.23|2016.81|2015.31|2016.81|2015.31|2016.57|2015.07|0
1646377040000|2022-03-04 06:57:20|2016.85|2015.35|2016.91|2015.41|2017.04|2015.54|2016.81|2015.31|0
1646377050000|2022-03-04 06:57:30|2016.87|2015.37|2016.57|2015.07|2016.87|2015.37|2016.57|2015.07|0
1646377060000|2022-03-04 06:57:40|2016.44|2014.94|2016.91|2015.41|2016.91|2015.41|2016.44|2014.94|0
1646377070000|2022-03-04 06:57:50|2016.93|2015.43|2017.3|2015.8|2017.3|2015.8|2016.93|2015.43|0
1646377080000|2022-03-04 06:58:00|2017.22|2015.72|2017.16|2015.66|2017.22|2015.72|2016.93|2015.43|0
1646377090000|2022-03-04 06:58:10|2017.2|2015.7|2016.69|2015.19|2017.29|2015.79|2016.46|2014.96|0
1646377100000|2022-03-04 06:58:20|2016.65|2015.15|2016.59|2015.09|2016.65|2015.15|2016.59|2015.09|0
1646377110000|2022-03-04 06:58:30|2016.63|2015.13|2016.96|2015.46|2016.96|2015.46|2016.63|2015.13|0
1646377120000|2022-03-04 06:58:40|2016.92|2015.42|2016.39|2014.89|2016.92|2015.42|2016.39|2014.89|0
1646377130000|2022-03-04 06:58:50|2016.66|2015.16|2016.73|2015.23|2017.19|2015.69|2016.66|2015.16|0
1646377140000|2022-03-04 06:59:00|2016.81|2015.31|2017.45|2015.95|2017.8|2016.3|2016.81|2015.31|0
1646377150000|2022-03-04 06:59:10|2017.48|2015.98|2017.11|2015.61|2017.68|2016.18|2016.88|2015.38|0
1646377160000|2022-03-04 06:59:20|2017.12|2015.62|2017.11|2015.61|2017.12|2015.62|2016.41|2014.91|0
1646377170000|2022-03-04 06:59:30|2017.15|2015.65|2016.75|2015.25|2017.22|2015.72|2016.75|2015.25|0
1646377180000|2022-03-04 06:59:40|2016.83|2015.33|2016.17|2014.67|2016.98|2015.48|2016.17|2014.67|0
1646377190000|2022-03-04 06:59:50|2016.21|2014.71|2016.64|2015.14|2016.88|2015.38|2016.21|2014.71|0
1646377200000|2022-03-04 07:00:00|2016.52|2015.02|2018.86|2017.36|2018.99|2017.49|2016.27|2014.77|0
1646377210000|2022-03-04 07:00:10|2018.85|2017.35|2019.08|2017.58|2020.27|2018.77|2018.74|2017.24|0
1646377220000|2022-03-04 07:00:20|2019.16|2017.66|2019.68|2018.18|2020.15|2018.65|2019.16|2017.66|0
1646377230000|2022-03-04 07:00:30|2019.87|2018.37|2019.56|2018.06|2020.63|2019.13|2019.56|2018.06|0
1646377240000|2022-03-04 07:00:40|2019.6|2018.1|2019.32|2017.82|2019.8|2018.3|2019.09|2017.59|0
1646377250000|2022-03-04 07:00:50|2019.29|2017.79|2018.62|2017.12|2019.69|2018.19|2018.05|2016.55|0
1646377260000|2022-03-04 07:01:00|2018.7|2017.2|2017.68|2016.18|2018.86|2017.36|2017.68|2016.18|0
1646377270000|2022-03-04 07:01:10|2017.76|2016.26|2017.22|2015.72|2017.93|2016.43|2017.12|2015.62|0
1646377280000|2022-03-04 07:01:20|2017.26|2015.76|2016.75|2015.25|2017.35|2015.85|2016.75|2015.25|0
1646377290000|2022-03-04 07:01:30|2016.78|2015.28|2017.35|2015.85|2017.35|2015.85|2016.64|2015.14|0
1646377300000|2022-03-04 07:01:40|2017.54|2016.04|2018.15|2016.65|2018.29|2016.79|2017.54|2016.04|0
1646377310000|2022-03-04 07:01:50|2018.11|2016.61|2019.32|2017.82|2019.32|2017.82|2018.05|2016.55|0
1646377320000|2022-03-04 07:02:00|2019.36|2017.86|2019.8|2018.3|2020.27|2018.77|2019.36|2017.86|0
1646377330000|2022-03-04 07:02:10|2019.76|2018.26|2020.64|2019.14|2020.64|2019.14|2019.7|2018.2|0
1646377340000|2022-03-04 07:02:20|2020.68|2019.18|2022.41|2020.91|2022.41|2020.91|2020.68|2019.18|0
1646377350000|2022-03-04 07:02:30|2022.42|2020.92|2022.61|2021.11|2022.61|2021.11|2021.67|2020.17|0
1646377360000|2022-03-04 07:02:40|2022.52|2021.02|2022.75|2021.25|2022.75|2021.25|2022.52|2021.02|0
1646377370000|2022-03-04 07:02:50|2022.76|2021.26|2022.42|2020.92|2022.89|2021.39|2022.42|2020.92|0
1646377380000|2022-03-04 07:03:00|2022.38|2020.88|2023.42|2021.92|2023.42|2021.92|2022.29|2020.79|0
1646377390000|2022-03-04 07:03:10|2023.5|2022|2023.99|2022.49|2023.99|2022.49|2022.58|2021.08|0
1646377400000|2022-03-04 07:03:20|2023.95|2022.45|2024.22|2022.72|2024.22|2022.72|2023.52|2022.02|0
1646377410000|2022-03-04 07:03:30|2024.26|2022.76|2024.55|2023.05|2024.69|2023.19|2023.89|2022.39|0
1646377420000|2022-03-04 07:03:40|2024.46|2022.96|2024.83|2023.33|2025.16|2023.66|2024.46|2022.96|0
1646377430000|2022-03-04 07:03:50|2024.82|2023.32|2025.69|2024.19|2025.69|2024.19|2024.77|2023.27|0
1646377440000|2022-03-04 07:04:00|2025.73|2024.23|2025.59|2024.09|2025.82|2024.32|2024.99|2023.49|0
1646377450000|2022-03-04 07:04:10|2025.51|2024.01|2026.16|2024.66|2026.29|2024.79|2025.35|2023.85|0
1646377460000|2022-03-04 07:04:20|2026.53|2025.03|2026.29|2024.79|2026.76|2025.26|2026.29|2024.79|0
1646377470000|2022-03-04 07:04:30|2026.25|2024.75|2025.92|2024.42|2026.25|2024.75|2025.82|2024.32|0
1646377480000|2022-03-04 07:04:40|2025.88|2024.38|2025.56|2024.06|2025.88|2024.38|2024.28|2022.78|0
1646377490000|2022-03-04 07:04:50|2025.48|2023.98|2025.56|2024.06|2025.56|2024.06|2025.19|2023.69|0
1646377500000|2022-03-04 07:05:00|2025.48|2023.98|2026.13|2024.63|2026.26|2024.76|2025.32|2023.82|0
1646377510000|2022-03-04 07:05:10|2026.25|2024.75|2026.49|2024.99|2026.5|2025|2026.25|2024.75|0
1646377520000|2022-03-04 07:05:20|2026.46|2024.96|2026.83|2025.33|2026.83|2025.33|2025.79|2024.29|0
1646377530000|2022-03-04 07:05:30|2026.85|2025.35|2026.36|2024.86|2026.85|2025.35|2026.05|2024.55|0
1646377540000|2022-03-04 07:05:40|2026.52|2025.02|2026.62|2025.12|2026.76|2025.26|2026.39|2024.89|0
1646377550000|2022-03-04 07:05:50|2026.63|2025.13|2027.46|2025.96|2027.46|2025.96|2026.39|2024.89|0
1646377560000|2022-03-04 07:06:00|2027.5|2026|2027.57|2026.07|2027.7|2026.2|2027.46|2025.96|0
1646377570000|2022-03-04 07:06:10|2027.6|2026.1|2027.83|2026.33|2028.2|2026.7|2027.6|2026.1|0
1646377580000|2022-03-04 07:06:20|2027.95|2026.45|2028.68|2027.18|2028.91|2027.41|2027.92|2026.42|0
1646377590000|2022-03-04 07:06:30|2028.72|2027.22|2027.74|2026.24|2028.81|2027.31|2027.74|2026.24|0
1646377600000|2022-03-04 07:06:40|2027.73|2026.23|2027.63|2026.13|2027.73|2026.23|2027.5|2026|0
1646377610000|2022-03-04 07:06:50|2027.71|2026.21|2027.26|2025.76|2027.97|2026.47|2027.26|2025.76|0
1646377620000|2022-03-04 07:07:00|2027.3|2025.8|2026.93|2025.43|2027.63|2026.13|2026.93|2025.43|0
1646377630000|2022-03-04 07:07:10|2026.97|2025.47|2027.16|2025.66|2027.16|2025.66|2026.8|2025.3|0
1646377640000|2022-03-04 07:07:20|2027.13|2025.63|2027.51|2026.01|2027.51|2026.01|2026.81|2025.31|0
1646377650000|2022-03-04 07:07:30|2027.47|2025.97|2027.51|2026.01|2027.51|2026.01|2027.41|2025.91|0
1646377660000|2022-03-04 07:07:40|2027.43|2025.93|2027.5|2026|2027.5|2026|2027.26|2025.76|0
1646377670000|2022-03-04 07:07:50|2027.51|2026.01|2027.76|2026.26|2027.88|2026.38|2027.51|2026.01|0
1646377680000|2022-03-04 07:08:00|2027.51|2026.01|2027.88|2026.38|2028.34|2026.84|2027.51|2026.01|0
1646377690000|2022-03-04 07:08:10|2027.84|2026.34|2028.13|2026.63|2028.23|2026.73|2027.75|2026.25|0
1646377700000|2022-03-04 07:08:20|2028.05|2026.55|2027.5|2026|2028.05|2026.55|2027.4|2025.9|0
1646377710000|2022-03-04 07:08:30|2027.46|2025.96|2027.16|2025.66|2027.46|2025.96|2027.03|2025.53|0
1646377720000|2022-03-04 07:08:40|2027.12|2025.62|2026.69|2025.19|2027.12|2025.62|2026.69|2025.19|0
1646377730000|2022-03-04 07:08:50|2026.73|2025.23|2026.32|2024.82|2026.79|2025.29|2026.32|2024.82|0
1646377740000|2022-03-04 07:09:00|2026.25|2024.75|2026.09|2024.59|2026.46|2024.96|2025.99|2024.49|0
1646377750000|2022-03-04 07:09:10|2026.05|2024.55|2025.75|2024.25|2026.05|2024.55|2025.51|2024.01|0
1646377760000|2022-03-04 07:09:20|2025.67|2024.17|2025.15|2023.65|2025.67|2024.17|2025.15|2023.65|0
1646377770000|2022-03-04 07:09:30|2025.11|2023.61|2024.7|2023.2|2025.11|2023.61|2024.57|2023.07|0
1646377780000|2022-03-04 07:09:40|2024.69|2023.19|2025.17|2023.67|2025.63|2024.13|2024.69|2023.19|0
1646377790000|2022-03-04 07:09:50|2025.27|2023.77|2024.8|2023.3|2025.4|2023.9|2024.8|2023.3|0
1646377800000|2022-03-04 07:10:00|2024.93|2023.43|2025.03|2023.53|2025.03|2023.53|2024.8|2023.3|0
1646377810000|2022-03-04 07:10:10|2025.11|2023.61|2025.87|2024.37|2025.87|2024.37|2025.11|2023.61|0
1646377820000|2022-03-04 07:10:20|2025.86|2024.36|2025.87|2024.37|2025.87|2024.37|2025.4|2023.9|0
1646377830000|2022-03-04 07:10:30|2025.75|2024.25|2025.4|2023.9|2025.75|2024.25|2025.4|2023.9|0
1646377840000|2022-03-04 07:10:40|2025.36|2023.86|2025.26|2023.76|2025.4|2023.9|2025.03|2023.53|0
1646377850000|2022-03-04 07:10:50|2025.3|2023.8|2025.26|2023.76|2025.74|2024.24|2025.26|2023.76|0
1646377860000|2022-03-04 07:11:00|2025.15|2023.65|2024.09|2022.59|2025.15|2023.65|2023.62|2022.12|0
1646377870000|2022-03-04 07:11:10|2024.12|2022.62|2023.75|2022.25|2024.22|2022.72|2023.75|2022.25|0
1646377880000|2022-03-04 07:11:20|2023.64|2022.14|2021.64|2020.14|2023.64|2022.14|2021.64|2020.14|0
1646377890000|2022-03-04 07:11:30|2021.72|2020.22|2021.4|2019.9|2021.87|2020.37|2021.4|2019.9|0
1646377900000|2022-03-04 07:11:40|2021.27|2019.77|2022.68|2021.18|2022.82|2021.32|2021.27|2019.77|0
1646377910000|2022-03-04 07:11:50|2022.81|2021.31|2023.75|2022.25|2023.75|2022.25|2022.68|2021.18|0
1646377920000|2022-03-04 07:12:00|2023.67|2022.17|2024.69|2023.19|2024.69|2023.19|2023.51|2022.01|0
1646377930000|2022-03-04 07:12:10|2024.73|2023.23|2022.56|2021.06|2024.79|2023.29|2022.56|2021.06|0
1646377940000|2022-03-04 07:12:20|2022.57|2021.07|2021.73|2020.23|2023.38|2021.88|2021.73|2020.23|0
1646377950000|2022-03-04 07:12:30|2021.81|2020.31|2020.96|2019.46|2021.97|2020.47|2020.96|2019.46|0
1646377960000|2022-03-04 07:12:40|2021|2019.5|2020.72|2019.22|2021.09|2019.59|2020.49|2018.99|0
1646377970000|2022-03-04 07:12:50|2020.68|2019.18|2020.02|2018.52|2020.68|2019.18|2020.02|2018.52|0
1646377980000|2022-03-04 07:13:00|2019.86|2018.36|2018.85|2017.35|2019.86|2018.36|2018.85|2017.35|0
1646377990000|2022-03-04 07:13:10|2019|2017.5|2020.5|2019|2020.5|2019|2019|2017.5|0
1646378000000|2022-03-04 07:13:20|2020.46|2018.96|2020.39|2018.89|2020.5|2019|2020.26|2018.76|0
1646378010000|2022-03-04 07:13:30|2020.47|2018.97|2020.86|2019.36|2021.1|2019.6|2020.47|2018.97|0
1646378020000|2022-03-04 07:13:40|2020.63|2019.13|2020.02|2018.52|2020.63|2019.13|2019.92|2018.42|0
1646378030000|2022-03-04 07:13:50|2020.06|2018.56|2018.75|2017.25|2020.16|2018.66|2018.75|2017.25|0
1646378040000|2022-03-04 07:14:00|2018.82|2017.32|2018.85|2017.35|2019.79|2018.29|2018.61|2017.11|0
1646378050000|2022-03-04 07:14:10|2018.89|2017.39|2020.25|2018.75|2020.73|2019.23|2018.89|2017.39|0
1646378060000|2022-03-04 07:14:20|2020.21|2018.71|2019.13|2017.63|2020.21|2018.71|2018.75|2017.25|0
1646378070000|2022-03-04 07:14:30|2019.22|2017.72|2019.56|2018.06|2019.56|2018.06|2019.09|2017.59|0
1646378080000|2022-03-04 07:14:40|2019.52|2018.02|2019.09|2017.59|2020.03|2018.53|2018.99|2017.49|0
1646378090000|2022-03-04 07:14:50|2019.05|2017.55|2019.09|2017.59|2019.09|2017.59|2018.99|2017.49|0
1646378100000|2022-03-04 07:15:00|2019.08|2017.58|2019.45|2017.95|2019.56|2018.06|2019.08|2017.58|0
1646378110000|2022-03-04 07:15:10|2019.49|2017.99|2020.97|2019.47|2020.97|2019.47|2019.49|2017.99|0
1646378120000|2022-03-04 07:15:20|2021|2019.5|2020.73|2019.23|2021.1|2019.6|2020.5|2019|0
1646378130000|2022-03-04 07:15:30|2020.69|2019.19|2020.5|2019|2020.69|2019.19|2020.39|2018.89|0
1646378140000|2022-03-04 07:15:40|2020.65|2019.15|2020.03|2018.53|2020.96|2019.46|2020.02|2018.52|0
1646378150000|2022-03-04 07:15:50|2020.07|2018.57|2020.03|2018.53|2020.16|2018.66|2019.93|2018.43|0
1646378160000|2022-03-04 07:16:00|2019.99|2018.49|2019.46|2017.96|2020.03|2018.53|2019.46|2017.96|0
1646378170000|2022-03-04 07:16:10|2018.99|2017.49|2018.29|2016.79|2019.09|2017.59|2018.29|2016.79|0
1646378180000|2022-03-04 07:16:20|2018.36|2016.86|2018.62|2017.12|2018.99|2017.49|2018.15|2016.65|0
1646378190000|2022-03-04 07:16:30|2018.63|2017.13|2018.16|2016.66|2018.86|2017.36|2018.16|2016.66|0
1646378200000|2022-03-04 07:16:40|2018.08|2016.58|2017.82|2016.32|2018.29|2016.79|2017.82|2016.32|0
1646378210000|2022-03-04 07:16:50|2017.78|2016.28|2017.09|2015.59|2017.78|2016.28|2017.09|2015.59|0
1646378220000|2022-03-04 07:17:00|2017.05|2015.55|2016.62|2015.12|2017.09|2015.59|2016.62|2015.12|0
1646378230000|2022-03-04 07:17:10|2016.58|2015.08|2015.84|2014.34|2016.62|2015.12|2015.84|2014.34|0
1646378240000|2022-03-04 07:17:20|2015.83|2014.33|2016.54|2015.04|2016.54|2015.04|2015.83|2014.33|0
1646378250000|2022-03-04 07:17:30|2016.58|2015.08|2016.77|2015.27|2016.91|2015.41|2016.54|2015.04|0
1646378260000|2022-03-04 07:17:40|2016.81|2015.31|2016.3|2014.8|2016.9|2015.4|2015.83|2014.33|0
1646378270000|2022-03-04 07:17:50|2016.15|2014.65|2015.68|2014.18|2016.15|2014.65|2015.13|2013.63|0
1646378280000|2022-03-04 07:18:00|2015.83|2014.33|2016.01|2014.51|2016.07|2014.57|2015.26|2013.76|0
1646378290000|2022-03-04 07:18:10|2016.07|2014.57|2015.24|2013.74|2016.44|2014.94|2015.11|2013.61|0
1646378300000|2022-03-04 07:18:20|2015.2|2013.7|2014.4|2012.9|2015.2|2013.7|2014.06|2012.56|0
1646378310000|2022-03-04 07:18:30|2014.17|2012.67|2013.83|2012.33|2014.3|2012.8|2013.7|2012.2|0
1646378320000|2022-03-04 07:18:40|2013.79|2012.29|2012.99|2011.49|2013.79|2012.29|2012.89|2011.39|0
1646378330000|2022-03-04 07:18:50|2012.84|2011.34|2012.18|2010.68|2012.84|2011.34|2012.04|2010.54|0
1646378340000|2022-03-04 07:19:00|2012.14|2010.64|2012.98|2011.48|2012.99|2011.49|2011.95|2010.45|0
1646378350000|2022-03-04 07:19:10|2012.94|2011.44|2013.02|2011.52|2013.02|2011.52|2012.64|2011.14|0
1646378360000|2022-03-04 07:19:20|2013.12|2011.62|2012.41|2010.91|2013.12|2011.62|2012.18|2010.68|0
1646378370000|2022-03-04 07:19:30|2012.28|2010.78|2013.28|2011.78|2013.28|2011.78|2012.04|2010.54|0
1646378380000|2022-03-04 07:19:40|2013.27|2011.77|2012.57|2011.07|2013.27|2011.77|2012.47|2010.97|0
1646378390000|2022-03-04 07:19:50|2012.47|2010.97|2013.41|2011.91|2013.41|2011.91|2012|2010.5|0
1646378400000|2022-03-04 07:20:00|2013.33|2011.83|2015.39|2013.89|2015.39|2013.89|2013.17|2011.67|0
1646378410000|2022-03-04 07:20:10|2016.09|2014.59|2016.09|2014.59|2016.22|2014.72|2015.28|2013.78|0
1646378420000|2022-03-04 07:20:20|2016.13|2014.63|2015.79|2014.29|2016.32|2014.82|2015.55|2014.05|0
1646378430000|2022-03-04 07:20:30|2015.87|2014.37|2016.63|2015.13|2016.63|2015.13|2015.87|2014.37|0
1646378440000|2022-03-04 07:20:40|2016.64|2015.14|2016.92|2015.42|2016.97|2015.47|2016.4|2014.9|0
1646378450000|2022-03-04 07:20:50|2016.69|2015.19|2017.05|2015.55|2017.05|2015.55|2016.11|2014.61|0
1646378460000|2022-03-04 07:21:00|2016.68|2015.18|2015.87|2014.37|2016.92|2015.42|2015.87|2014.37|0
1646378470000|2022-03-04 07:21:10|2015.91|2014.41|2016.68|2015.18|2016.68|2015.18|2015.74|2014.24|0
1646378480000|2022-03-04 07:21:20|2016.72|2015.22|2018.05|2016.55|2018.05|2016.55|2016.72|2015.22|0
1646378490000|2022-03-04 07:21:30|2018.09|2016.59|2018.76|2017.26|2018.76|2017.26|2018.05|2016.55|0
1646378500000|2022-03-04 07:21:40|2018.75|2017.25|2020.03|2018.53|2020.03|2018.53|2018.75|2017.25|0
1646378510000|2022-03-04 07:21:50|2020.07|2018.57|2020.2|2018.7|2020.2|2018.7|2019.56|2018.06|0
1646378520000|2022-03-04 07:22:00|2020.09|2018.59|2019.5|2018|2020.09|2018.59|2019.5|2018|0
1646378530000|2022-03-04 07:22:10|2019.54|2018.04|2019.26|2017.76|2019.63|2018.13|2018.93|2017.43|0
1646378540000|2022-03-04 07:22:20|2019.3|2017.8|2019.03|2017.53|2019.4|2017.9|2018.92|2017.42|0
1646378550000|2022-03-04 07:22:30|2018.99|2017.49|2019.5|2018|2019.5|2018|2018.93|2017.43|0
1646378560000|2022-03-04 07:22:40|2019.62|2018.12|2019.73|2018.23|2020.1|2018.6|2019.5|2018|0
1646378570000|2022-03-04 07:22:50|2019.77|2018.27|2019.63|2018.13|2019.86|2018.36|2019.5|2018|0
1646378580000|2022-03-04 07:23:00|2019.67|2018.17|2019.5|2018|2019.73|2018.23|2019.5|2018|0
1646378590000|2022-03-04 07:23:10|2019.39|2017.89|2019.28|2017.78|2019.5|2018|2019.28|2017.78|0
1646378600000|2022-03-04 07:23:20|2019.21|2017.71|2019.05|2017.55|2019.21|2017.71|2019.05|2017.55|0
1646378610000|2022-03-04 07:23:30|2019.09|2017.59|2020.1|2018.6|2020.1|2018.6|2019.05|2017.55|0
1646378620000|2022-03-04 07:23:40|2020.14|2018.64|2020.1|2018.6|2020.34|2018.84|2020.1|2018.6|0
1646378630000|2022-03-04 07:23:50|2020.11|2018.61|2020.49|2018.99|2020.49|2018.99|2020.1|2018.6|0
1646378640000|2022-03-04 07:24:00|2020.57|2019.07|2020.91|2019.41|2022.59|2021.09|2020.48|2018.98|0
1646378650000|2022-03-04 07:24:10|2020.87|2019.37|2021.27|2019.77|2021.38|2019.88|2020.34|2018.84|0
1646378660000|2022-03-04 07:24:20|2021.38|2019.88|2022.54|2021.04|2022.91|2021.41|2021.38|2019.88|0
1646378670000|2022-03-04 07:24:30|2022.58|2021.08|2023.25|2021.75|2023.61|2022.11|2022.54|2021.04|0
1646378680000|2022-03-04 07:24:40|2023.21|2021.71|2022.54|2021.04|2023.21|2021.71|2022.44|2020.94|0
1646378690000|2022-03-04 07:24:50|2022.47|2020.97|2020.9|2019.4|2022.47|2020.97|2020.9|2019.4|0
1646378700000|2022-03-04 07:25:00|2021.03|2019.53|2020.89|2019.39|2021.03|2019.53|2020.32|2018.82|0
1646378710000|2022-03-04 07:25:10|2020.93|2019.43|2022.54|2021.04|2022.67|2021.17|2020.79|2019.29|0
1646378720000|2022-03-04 07:25:20|2022.53|2021.03|2024.16|2022.66|2024.29|2022.79|2022.51|2021.01|0
1646378730000|2022-03-04 07:25:30|2024.2|2022.7|2022.99|2021.49|2024.29|2022.79|2022.99|2021.49|0
1646378740000|2022-03-04 07:25:40|2022.95|2021.45|2023.22|2021.72|2023.22|2021.72|2022.89|2021.39|0
1646378750000|2022-03-04 07:25:50|2023.18|2021.68|2022.75|2021.25|2023.18|2021.68|2022.52|2021.02|0
1646378760000|2022-03-04 07:26:00|2022.71|2021.21|2023.03|2021.53|2023.03|2021.53|2021.34|2019.84|0
1646378770000|2022-03-04 07:26:10|2023.12|2021.62|2023.23|2021.73|2023.59|2022.09|2022.89|2021.39|0
1646378780000|2022-03-04 07:26:20|2023.27|2021.77|2022.99|2021.49|2023.46|2021.96|2022.99|2021.49|0
1646378790000|2022-03-04 07:26:30|2022.95|2021.45|2023.23|2021.73|2023.59|2022.09|2022.89|2021.39|0
1646378800000|2022-03-04 07:26:40|2023.27|2021.77|2024.41|2022.91|2024.41|2022.91|2023.27|2021.77|0
1646378810000|2022-03-04 07:26:50|2024.25|2022.75|2024.17|2022.67|2024.55|2023.05|2023.61|2022.11|0
1646378820000|2022-03-04 07:27:00|2024.21|2022.71|2024.84|2023.34|2024.95|2023.45|2024.21|2022.71|0
1646378830000|2022-03-04 07:27:10|2024.71|2023.21|2024|2022.5|2024.71|2023.21|2024|2022.5|0
1646378840000|2022-03-04 07:27:20|2023.97|2022.47|2023.53|2022.03|2023.97|2022.47|2023.19|2021.69|0
1646378850000|2022-03-04 07:27:30|2023.57|2022.07|2023.3|2021.8|2023.67|2022.17|2023.3|2021.8|0
1646378860000|2022-03-04 07:27:40|2023.2|2021.7|2023.91|2022.41|2023.91|2022.41|2023.07|2021.57|0
1646378870000|2022-03-04 07:27:50|2023.87|2022.37|2022.83|2021.33|2023.87|2022.37|2022.83|2021.33|0
1646378880000|2022-03-04 07:28:00|2022.87|2021.37|2023.3|2021.8|2023.3|2021.8|2022.87|2021.37|0
1646378890000|2022-03-04 07:28:10|2023.2|2021.7|2023.07|2021.57|2023.43|2021.93|2023.07|2021.57|0
1646378900000|2022-03-04 07:28:20|2023.06|2021.56|2022.82|2021.32|2023.06|2021.56|2022.82|2021.32|0
1646378910000|2022-03-04 07:28:30|2022.83|2021.33|2023.99|2022.49|2023.99|2022.49|2022.83|2021.33|0
1646378920000|2022-03-04 07:28:40|2024.21|2022.71|2024.92|2023.42|2025.05|2023.55|2024.1|2022.6|0
1646378940000|2022-03-04 07:29:00|2024.88|2023.38|2025.05|2023.55|2025.05|2023.55|2024.58|2023.08|0
1646378950000|2022-03-04 07:29:10|2024.92|2023.42|2024.68|2023.18|2024.92|2023.42|2024.34|2022.84|0
1646378960000|2022-03-04 07:29:20|2024.67|2023.17|2024.57|2023.07|2024.67|2023.17|2024.44|2022.94|0
1646378970000|2022-03-04 07:29:30|2024.49|2022.99|2024.35|2022.85|2024.49|2022.99|2023.88|2022.38|0
1646378980000|2022-03-04 07:29:40|2024.27|2022.77|2024.35|2022.85|2024.35|2022.85|2024.11|2022.61|0
1646378990000|2022-03-04 07:29:50|2024.38|2022.88|2024.57|2023.07|2024.58|2023.08|2024.38|2022.88|0
1646379000000|2022-03-04 07:30:00|2024.53|2023.03|2025.28|2023.78|2025.64|2024.14|2023.76|2022.26|0
1646379010000|2022-03-04 07:30:10|2025.27|2023.77|2025.51|2024.01|2025.51|2024.01|2024.47|2022.97|0
1646379020000|2022-03-04 07:30:20|2025.43|2023.93|2025.41|2023.91|2025.43|2023.93|2025.17|2023.67|0
1646379030000|2022-03-04 07:30:30|2025.45|2023.95|2025.41|2023.91|2025.51|2024.01|2024.94|2023.44|0
1646379040000|2022-03-04 07:30:40|2025.14|2023.64|2024.28|2022.78|2025.14|2023.64|2024.23|2022.73|0
1646379050000|2022-03-04 07:30:50|2024.24|2022.74|2023.55|2022.05|2024.24|2022.74|2023.55|2022.05|0
1646379060000|2022-03-04 07:31:00|2023.47|2021.97|2024.49|2022.99|2024.49|2022.99|2023.31|2021.81|0
1646379070000|2022-03-04 07:31:10|2024.53|2023.03|2024.55|2023.15|2025.19|2023.69|2023.55|2022.15|5
1646379090000|2022-03-04 07:31:30|2024.93|2023.53|2024.93|2023.53|2024.93|2023.53|2024.93|2023.53|2
1646379110000|2022-03-04 07:31:50|||||||||1
1646379120000|2022-03-04 07:32:00|2024.8|2023.4|2024.93|2023.53|2024.93|2023.53|2024.8|2023.4|0
1646379130000|2022-03-04 07:32:10|2025.3|2023.9|2025.18|2023.78|2025.3|2023.9|2025.18|2023.78|15
1646379140000|2022-03-04 07:32:20|2025.3|2023.9|2026.43|2025.03|2026.8|2025.4|2025.3|2023.9|8
1646379150000|2022-03-04 07:32:30|2026.55|2025.15|2026.68|2025.28|2026.68|2025.28|2026.55|2025.15|0
1646379180000|2022-03-04 07:33:00|2026.55|2025.15|2026.18|2024.78|2026.55|2025.15|2026.18|2024.78|0
1646379190000|2022-03-04 07:33:10|2026.05|2024.65|2026.3|2024.9|2026.55|2025.15|2026.05|2024.65|8
1646379200000|2022-03-04 07:33:20|2026.55|2025.15|2026.18|2024.78|2026.55|2025.15|2026.18|2024.78|0
1646379210000|2022-03-04 07:33:30|2026.05|2024.65|2026.05|2024.65|2026.05|2024.65|2026.05|2024.65|5
1646379230000|2022-03-04 07:33:50|||||||||1
1646379240000|2022-03-04 07:34:00|2026.18|2024.78|2025.8|2024.4|2026.18|2024.78|2025.8|2024.4|2
1646379250000|2022-03-04 07:34:10|2025.68|2024.28|2024.93|2023.53|2025.68|2024.28|2024.93|2023.53|4
1646379270000|2022-03-04 07:34:30|2024.8|2023.4|2024.68|2023.28|2024.8|2023.4|2024.68|2023.28|0
1646379280000|2022-03-04 07:34:40|||||||||1
1646379300000|2022-03-04 07:35:00|2024.55|2023.15|2024.55|2023.15|2024.55|2023.15|2024.55|2023.15|1
1646379310000|2022-03-04 07:35:10|2024.43|2023.03|2022.93|2021.53|2024.43|2023.03|2022.93|2021.53|5
1646379320000|2022-03-04 07:35:20|2019.93|2018.53|2019.93|2018.53|2019.93|2018.53|2019.93|2018.53|4
1646379330000|2022-03-04 07:35:30|||||||||11
1646379340000|2022-03-04 07:35:40|||||||||1
1646379350000|2022-03-04 07:35:50|||||||||2
1646379360000|2022-03-04 07:36:00|2019.8|2018.4|2019.8|2018.4|2019.8|2018.4|2019.8|2018.4|0
1646379370000|2022-03-04 07:36:10|2020.18|2018.78|2020.3|2018.9|2020.3|2018.9|2020.18|2018.78|8
1646379380000|2022-03-04 07:36:20|2020.18|2018.78|2019.93|2018.53|2020.18|2018.78|2019.93|2018.53|0
1646379400000|2022-03-04 07:36:40|||||||||3
1646379410000|2022-03-04 07:36:50|2020.05|2018.65|2022.55|2021.15|2022.68|2021.28|2020.05|2018.65|29
1646379420000|2022-03-04 07:37:00|2022.43|2021.03|2022.55|2021.15|2022.55|2021.15|2022.43|2021.03|0
1646379430000|2022-03-04 07:37:10|2022.43|2021.03|2022.3|2020.9|2022.43|2021.03|2022.3|2020.9|0
1646379440000|2022-03-04 07:37:20|2022.18|2020.78|2021.68|2020.28|2022.18|2020.78|2021.3|2019.9|0
1646379450000|2022-03-04 07:37:30|2021.55|2020.15|2020.68|2019.28|2021.55|2020.15|2020.68|2019.28|0
1646379460000|2022-03-04 07:37:40|2020.55|2019.15|2020.3|2018.9|2020.55|2019.15|2020.3|2018.9|0
1646379470000|2022-03-04 07:37:50|2021.43|2020.03|2020.43|2019.03|2021.43|2020.03|2020.43|2019.03|0
1646379480000|2022-03-04 07:38:00|2020.3|2018.9|2020.3|2018.9|2020.3|2018.9|2020.3|2018.9|0
1646379530000|2022-03-04 07:38:50|2019.68|2018.28|2019.68|2018.28|2019.68|2018.28|2019.68|2018.28|4
1646379540000|2022-03-04 07:39:00|2019.8|2018.4|2019.43|2018.03|2019.8|2018.4|2019.43|2018.03|0
1646379550000|2022-03-04 07:39:10|2019.55|2018.15|2019.55|2018.15|2019.55|2018.15|2019.55|2018.15|0
1646379580000|2022-03-04 07:39:40|2019.43|2018.03|2019.18|2017.78|2019.43|2018.03|2019.18|2017.78|0
1646379590000|2022-03-04 07:39:50|2019.05|2017.65|2019.05|2017.65|2019.05|2017.65|2019.05|2017.65|0
1646379600000|2022-03-04 07:40:00|2018.93|2017.53|2018.93|2017.53|2018.93|2017.53|2018.93|2017.53|1
1646379620000|2022-03-04 07:40:20|2018.8|2017.4|2018.55|2017.15|2018.8|2017.4|2018.55|2017.15|4
1646379640000|2022-03-04 07:40:40|2018.43|2017.03|2017.68|2016.28|2018.68|2017.28|2017.68|2016.28|11
1646379660000|2022-03-04 07:41:00|2017.55|2016.15|2017.43|2016.03|2017.55|2016.15|2017.43|2016.03|1
1646379670000|2022-03-04 07:41:10|2017.55|2016.15|2017.68|2016.28|2017.68|2016.28|2017.55|2016.15|0
1646379680000|2022-03-04 07:41:20|2017.8|2016.4|2017.8|2016.4|2017.8|2016.4|2017.8|2016.4|0
1646379700000|2022-03-04 07:41:40|2017.68|2016.28|2017.68|2016.28|2017.68|2016.28|2017.68|2016.28|10
1646379720000|2022-03-04 07:42:00|2017.93|2016.53|2017.55|2016.15|2017.93|2016.53|2017.55|2016.15|0
1646379730000|2022-03-04 07:42:10|2017.68|2016.28|2017.68|2016.28|2017.68|2016.28|2017.68|2016.28|0
1646379760000|2022-03-04 07:42:40|2018.18|2016.78|2018.18|2016.78|2018.18|2016.78|2018.18|2016.78|0
1646379770000|2022-03-04 07:42:50|2017.68|2016.28|2017.68|2016.28|2017.68|2016.28|2017.68|2016.28|8
1646379780000|2022-03-04 07:43:00|2018.05|2016.65|2017.55|2016.15|2018.05|2016.65|2017.55|2016.15|0
1646379830000|2022-03-04 07:43:50|2017.8|2016.4|2017.8|2016.4|2017.8|2016.4|2017.8|2016.4|0
1646379840000|2022-03-04 07:44:00|2018.3|2016.9|2017.68|2016.28|2018.3|2016.9|2017.68|2016.28|0
1646379890000|2022-03-04 07:44:50|2018.68|2017.28|2018.68|2017.28|2018.68|2017.28|2018.68|2017.28|9
1646379900000|2022-03-04 07:45:00|2021.93|2020.53|2019.55|2018.15|2021.93|2020.53|2019.55|2018.15|0
1646379910000|2022-03-04 07:45:10|2019.8|2018.4|2019.8|2018.4|2019.8|2018.4|2019.8|2018.4|0
1646379920000|2022-03-04 07:45:20|2021.3|2019.9|2023.18|2021.78|2023.3|2021.9|2021.3|2019.9|8
1646379930000|2022-03-04 07:45:30|2023.05|2021.65|2021.43|2020.03|2023.05|2021.65|2021.43|2020.03|0
1646379940000|2022-03-04 07:45:40|2021.3|2019.9|2020.93|2019.53|2021.3|2019.9|2020.93|2019.53|0
1646379950000|2022-03-04 07:45:50|2020.8|2019.4|2020.43|2019.03|2020.8|2019.4|2020.43|2019.03|0
1646379960000|2022-03-04 07:46:00|2020.3|2018.9|2020.43|2019.03|2020.43|2019.03|2020.18|2018.78|0
1646379970000|2022-03-04 07:46:10|2021.18|2019.78|2021.18|2019.78|2021.18|2019.78|2021.18|2019.78|0
1646380020000|2022-03-04 07:47:00|2021.05|2019.65|2021.05|2019.65|2021.05|2019.65|2021.05|2019.65|0
1646380080000|2022-03-04 07:48:00|2021.18|2019.78|2020.93|2019.53|2021.18|2019.78|2020.93|2019.53|0
1646380130000|2022-03-04 07:48:50|2021.18|2019.78|2021.18|2019.78|2021.18|2019.78|2021.18|2019.78|1
1646380140000|2022-03-04 07:49:00|2021.05|2019.65|2021.05|2019.65|2021.05|2019.65|2021.05|2019.65|0
1646380190000|2022-03-04 07:49:50|2020.93|2019.53|2021.05|2019.65|2021.05|2019.65|2020.93|2019.53|0
1646380200000|2022-03-04 07:50:00|2020.8|2019.4|2020.68|2019.28|2021.05|2019.65|2020.68|2019.28|0
1646380220000|2022-03-04 07:50:20|2021.18|2019.78|2021.05|2019.65|2021.18|2019.78|2021.05|2019.65|4
1646380240000|2022-03-04 07:50:40|2021.18|2019.78|2021.18|2019.78|2021.18|2019.78|2021.18|2019.78|0
1646380260000|2022-03-04 07:51:00|2021.05|2019.65|2020.8|2019.4|2021.05|2019.65|2020.8|2019.4|0
1646380270000|2022-03-04 07:51:10|2020.68|2019.28|2020.68|2019.28|2020.68|2019.28|2020.68|2019.28|2
1646380280000|2022-03-04 07:51:20|2020.8|2019.4|2020.68|2019.28|2020.8|2019.4|2020.68|2019.28|3
1646380290000|2022-03-04 07:51:30|2020.55|2019.15|2019.8|2018.4|2020.55|2019.15|2019.68|2018.28|6
1646380300000|2022-03-04 07:51:40|2019.93|2018.53|2019.93|2018.53|2019.93|2018.53|2019.93|2018.53|0
1646380320000|2022-03-04 07:52:00|2019.8|2018.4|2019.8|2018.4|2019.8|2018.4|2019.8|2018.4|0
1646380350000|2022-03-04 07:52:30|2020.93|2019.53|2021.3|2019.9|2023.05|2021.65|2020.93|2019.53|29
1646380370000|2022-03-04 07:52:50|2023.18|2021.78|2021.18|2019.78|2023.18|2021.78|2021.18|2019.78|0
1646380380000|2022-03-04 07:53:00|2021.05|2019.65|2020.93|2019.53|2021.05|2019.65|2020.93|2019.53|0
1646380390000|2022-03-04 07:53:10|2020.8|2019.4|2020.8|2019.4|2020.8|2019.4|2020.8|2019.4|0
1646380400000|2022-03-04 07:53:20|2020.68|2019.28|2020.68|2019.28|2020.68|2019.28|2020.68|2019.28|0
1646380440000|2022-03-04 07:54:00|||||||||6
1646380450000|2022-03-04 07:54:10|||||||||1
1646380470000|2022-03-04 07:54:30|2021.05|2019.65|2021.18|2019.78|2022.93|2021.53|2021.05|2019.65|0
1646380480000|2022-03-04 07:54:40|2022.93|2021.53|2022.93|2021.53|2022.93|2021.53|2022.93|2021.53|0
1646380500000|2022-03-04 07:55:00|2021.69|2020.19|2021.46|2019.96|2021.7|2020.2|2020.75|2019.25|0
1646380510000|2022-03-04 07:55:10|2021.34|2019.84|2021.46|2019.96|2021.46|2019.96|2020.99|2019.49|0
1646380520000|2022-03-04 07:55:20|2021.42|2019.92|2021.23|2019.73|2021.42|2019.92|2020.99|2019.49|0
1646380530000|2022-03-04 07:55:30|2021.19|2019.69|2021.23|2019.73|2021.23|2019.73|2021.13|2019.63|0
1646380540000|2022-03-04 07:55:40|2021.15|2019.65|2019.82|2018.32|2021.15|2019.65|2019.82|2018.32|0
1646380550000|2022-03-04 07:55:50|2019.78|2018.28|2021.36|2019.86|2021.36|2019.86|2019.59|2018.09|0
1646380560000|2022-03-04 07:56:00|2021.23|2019.73|2020.25|2018.75|2021.36|2019.86|2020.19|2018.69|0
1646380570000|2022-03-04 07:56:10|2020.19|2018.69|2021.7|2020.2|2021.7|2020.2|2020.19|2018.69|0
1646380580000|2022-03-04 07:56:20|2021.66|2020.16|2022.2|2020.7|2022.2|2020.7|2021.59|2020.09|0
1646380590000|2022-03-04 07:56:30|2022.3|2020.8|2022.77|2021.27|2022.77|2021.27|2021.93|2020.43|0
1646380600000|2022-03-04 07:56:40|2022.73|2021.23|2022.65|2021.15|2023.34|2021.84|2022.54|2021.04|0
1646380610000|2022-03-04 07:56:50|2022.69|2021.19|2022.88|2021.38|2023.25|2021.75|2022.69|2021.19|0
1646380620000|2022-03-04 07:57:00|2022.85|2021.35|2023.12|2021.62|2023.35|2021.85|2022.65|2021.15|0
1646380630000|2022-03-04 07:57:10|2023.08|2021.58|2024.06|2022.56|2024.06|2022.56|2022.55|2021.05|0
1646380640000|2022-03-04 07:57:20|2024.02|2022.52|2023.82|2022.32|2024.19|2022.69|2023.59|2022.09|0
1646380650000|2022-03-04 07:57:30|2023.86|2022.36|2024.07|2022.57|2024.2|2022.7|2023.83|2022.33|0
1646380660000|2022-03-04 07:57:40|2024.06|2022.56|2024.07|2022.57|2024.08|2022.58|2023.6|2022.1|0
1646380670000|2022-03-04 07:57:50|2024.08|2022.58|2024.08|2022.58|2024.21|2022.71|2023.84|2022.34|0
1646380680000|2022-03-04 07:58:00|2024.04|2022.54|2023.73|2022.23|2024.2|2022.7|2023.6|2022.1|0
1646380690000|2022-03-04 07:58:10|2023.77|2022.27|2022.9|2021.4|2023.83|2022.33|2022.9|2021.4|0
1646380700000|2022-03-04 07:58:20|2022.79|2021.29|2022.36|2020.86|2023.03|2021.53|2022.32|2020.82|0
1646380710000|2022-03-04 07:58:30|2022.43|2020.93|2022.19|2020.69|2022.56|2021.06|2022.19|2020.69|0
1646380720000|2022-03-04 07:58:40|2022.15|2020.65|2023.5|2022|2023.5|2022|2022.09|2020.59|0
1646380730000|2022-03-04 07:58:50|2023.46|2021.96|2023.6|2022.1|2023.6|2022.1|2022.89|2021.39|0
1646380740000|2022-03-04 07:59:00|2023.56|2022.06|2023.84|2022.34|2023.84|2022.34|2023.37|2021.87|0
1646380750000|2022-03-04 07:59:10|2023.95|2022.45|2023.97|2022.47|2024.31|2022.81|2023.73|2022.23|0
1646380760000|2022-03-04 07:59:20|2024.01|2022.51|2025.01|2023.51|2025.14|2023.64|2023.83|2022.33|0
1646380770000|2022-03-04 07:59:30|2024.97|2023.47|2024.41|2022.91|2025.14|2023.64|2024.28|2022.78|0
1646380780000|2022-03-04 07:59:40|2024.45|2022.95|2025.55|2024.05|2025.55|2024.05|2024.45|2022.95|0
1646380790000|2022-03-04 07:59:50|2025.51|2024.01|2025.67|2024.17|2026.85|2025.35|2025.31|2023.81|0
1646380800000|2022-03-04 08:00:00|2025.77|2024.27|2024.23|2023.73|2026.85|2026.35|2024.1|2023.6|392
1646380810000|2022-03-04 08:00:10|2024.1|2023.6|2030.1|2029.6|2030.1|2029.6|2024.1|2023.6|234
1646380820000|2022-03-04 08:00:20|2030.48|2029.98|2029.73|2029.23|2030.98|2030.48|2029.73|2029.23|461
1646380830000|2022-03-04 08:00:30|2029.85|2029.35|2032.1|2031.6|2032.23|2031.73|2029.85|2029.35|443
1646380840000|2022-03-04 08:00:40|2031.73|2031.23|2031.23|2030.73|2032.23|2031.73|2029.73|2029.23|483
1646380850000|2022-03-04 08:00:50|2031.48|2030.98|2030.1|2029.6|2031.73|2031.23|2028.98|2028.48|402
1646380860000|2022-03-04 08:01:00|2030.35|2029.85|2030.1|2029.6|2031.1|2030.6|2029.73|2029.23|548
1646380870000|2022-03-04 08:01:10|2029.98|2029.48|2029.73|2029.23|2031.48|2030.98|2029.35|2028.85|216
1646380880000|2022-03-04 08:01:20|2029.98|2029.48|2029.98|2029.48|2030.1|2029.6|2028.85|2028.35|202
1646380890000|2022-03-04 08:01:30|2030.35|2029.85|2029.98|2029.48|2030.35|2029.85|2029.35|2028.85|294
1646380900000|2022-03-04 08:01:40|2029.85|2029.35|2030.48|2029.98|2031.98|2031.48|2029.48|2028.98|283
1646380910000|2022-03-04 08:01:50|2031.1|2030.6|2029.85|2029.35|2031.1|2030.6|2029.85|2029.35|157
1646380920000|2022-03-04 08:02:00|2029.98|2029.48|2030.6|2030.1|2031.1|2030.6|2028.85|2028.35|216
1646380930000|2022-03-04 08:02:10|2030.48|2029.98|2028.73|2028.23|2030.48|2029.98|2028.6|2028.1|201
1646380940000|2022-03-04 08:02:20|2028.6|2028.1|2026.23|2025.73|2028.6|2028.1|2025.85|2025.35|227
1646380950000|2022-03-04 08:02:30|2026.35|2025.85|2025.48|2024.98|2026.98|2026.48|2025.48|2024.98|244
1646380960000|2022-03-04 08:02:40|2025.35|2024.85|2025.35|2024.85|2025.85|2025.35|2024.1|2023.6|163
1646380970000|2022-03-04 08:02:50|2024.98|2024.48|2026.98|2026.48|2027.35|2026.85|2024.98|2024.48|143
1646380980000|2022-03-04 08:03:00|2026.85|2026.35|2027.48|2026.98|2027.85|2027.35|2026.48|2025.98|133
1646380990000|2022-03-04 08:03:10|2027.35|2026.85|2027.23|2026.73|2028.1|2027.6|2026.98|2026.48|186
1646381000000|2022-03-04 08:03:20|2026.98|2026.48|2026.98|2026.48|2026.98|2026.48|2026.48|2025.98|209
1646381010000|2022-03-04 08:03:30|2026.73|2026.23|2025.6|2025.1|2027.73|2027.23|2025.6|2025.1|112
1646381020000|2022-03-04 08:03:40|2025.73|2025.23|2025.48|2024.98|2026.35|2025.85|2025.48|2024.98|70
1646381030000|2022-03-04 08:03:50|2025.35|2024.85|2024.98|2024.48|2025.48|2024.98|2024.85|2024.35|65
1646381040000|2022-03-04 08:04:00|2024.85|2024.35|2024.98|2024.48|2026.1|2025.6|2024.85|2024.35|166
1646381050000|2022-03-04 08:04:10|2025.1|2024.6|2023.98|2023.48|2025.23|2024.73|2023.98|2023.48|123
1646381060000|2022-03-04 08:04:20|2023.85|2023.35|2023.48|2022.98|2023.98|2023.48|2023.35|2022.85|101
1646381070000|2022-03-04 08:04:30|2023.35|2022.85|2024.1|2023.6|2025.23|2024.73|2023.23|2022.73|122
1646381080000|2022-03-04 08:04:40|2024.23|2023.73|2023.23|2022.73|2024.23|2023.73|2023.1|2022.6|137
1646381090000|2022-03-04 08:04:50|2023.35|2022.85|2023.48|2022.98|2023.73|2023.23|2023.23|2022.73|93
1646381100000|2022-03-04 08:05:00|2023.23|2022.73|2021.98|2021.48|2023.23|2022.73|2021.85|2021.35|199
1646381110000|2022-03-04 08:05:10|2021.85|2021.35|2022.73|2022.23|2022.98|2022.48|2021.85|2021.35|120
1646381120000|2022-03-04 08:05:20|2022.85|2022.35|2023.85|2023.35|2023.85|2023.35|2022.73|2022.23|78
1646381130000|2022-03-04 08:05:30|2024.1|2023.6|2026.35|2025.85|2026.35|2025.85|2023.98|2023.48|124
1646381140000|2022-03-04 08:05:40|2026.48|2025.98|2027.1|2026.6|2027.6|2027.1|2026.48|2025.98|105
1646381150000|2022-03-04 08:05:50|2026.98|2026.48|2027.35|2026.85|2027.85|2027.35|2026.1|2025.6|213
1646381160000|2022-03-04 08:06:00|2027.23|2026.73|2027.6|2027.1|2028.23|2027.73|2026.73|2026.23|203
1646381170000|2022-03-04 08:06:10|2027.98|2027.48|2029.35|2028.85|2029.73|2029.23|2027.98|2027.48|215
1646381180000|2022-03-04 08:06:20|2029.48|2028.98|2029.35|2028.85|2030.35|2029.85|2029.23|2028.73|158
1646381190000|2022-03-04 08:06:30|2029.48|2028.98|2031.23|2030.73|2031.23|2030.73|2029.35|2028.85|103
1646381200000|2022-03-04 08:06:40|2031.6|2031.1|2030.23|2029.73|2032.23|2031.73|2030.23|2029.73|138
1646381210000|2022-03-04 08:06:50|2029.85|2029.35|2030.23|2029.73|2030.73|2030.23|2029.73|2029.23|193
1646381220000|2022-03-04 08:07:00|2030.35|2029.85|2030.85|2030.35|2030.85|2030.35|2028.73|2028.23|109
1646381230000|2022-03-04 08:07:10|2030.98|2030.48|2028.85|2028.35|2030.98|2030.48|2028.73|2028.23|74
1646381240000|2022-03-04 08:07:20|2029.35|2028.85|2028.1|2027.6|2030.6|2030.1|2028.1|2027.6|100
1646381250000|2022-03-04 08:07:30|2028.23|2027.73|2030.48|2029.98|2030.48|2029.98|2028.23|2027.73|55
1646381260000|2022-03-04 08:07:40|2030.6|2030.1|2029.85|2029.35|2030.85|2030.35|2029.85|2029.35|70
1646381270000|2022-03-04 08:07:50|2029.73|2029.23|2030.35|2029.85|2030.35|2029.85|2029.48|2028.98|107
1646381280000|2022-03-04 08:08:00|2030.48|2029.98|2030.1|2029.6|2030.6|2030.1|2029.73|2029.23|67
1646381290000|2022-03-04 08:08:10|2030.35|2029.85|2029.6|2029.1|2030.35|2029.85|2029.35|2028.85|64
1646381300000|2022-03-04 08:08:20|2029.73|2029.23|2028.1|2027.6|2029.73|2029.23|2027.85|2027.35|162
1646381310000|2022-03-04 08:08:30|2027.98|2027.48|2029.48|2028.98|2029.48|2028.98|2027.73|2027.23|93
1646381320000|2022-03-04 08:08:40|2029.73|2029.23|2030.6|2030.1|2030.98|2030.48|2029.73|2029.23|102
1646381330000|2022-03-04 08:08:50|2030.48|2029.98|2031.35|2030.85|2031.48|2030.98|2030.48|2029.98|113
1646381340000|2022-03-04 08:09:00|2031.48|2030.98|2032.23|2031.73|2032.48|2031.98|2031.35|2030.85|72
1646381350000|2022-03-04 08:09:10|2032.35|2031.85|2031.73|2031.23|2032.48|2031.98|2031.23|2030.73|90
1646381360000|2022-03-04 08:09:20|2031.48|2030.98|2032.23|2031.73|2032.73|2032.23|2031.48|2030.98|167
1646381370000|2022-03-04 08:09:30|2032.48|2031.98|2030.23|2029.73|2032.6|2032.1|2030.23|2029.73|167
1646381380000|2022-03-04 08:09:40|2030.35|2029.85|2032.85|2032.35|2032.85|2032.35|2030.35|2029.85|112
1646381390000|2022-03-04 08:09:50|2032.73|2032.23|2033.48|2032.98|2033.48|2032.98|2032.73|2032.23|50
1646381400000|2022-03-04 08:10:00|2033.35|2032.85|2033.35|2032.85|2033.85|2033.35|2032.98|2032.48|140
1646381410000|2022-03-04 08:10:10|2034.1|2033.6|2035.73|2035.23|2036.6|2036.1|2034.1|2033.6|149
1646381420000|2022-03-04 08:10:20|2036.23|2035.73|2036.35|2035.85|2036.98|2036.48|2036.23|2035.73|85
1646381430000|2022-03-04 08:10:30|2036.23|2035.73|2035.98|2035.48|2036.48|2035.98|2035.98|2035.48|76
1646381440000|2022-03-04 08:10:40|2036.1|2035.6|2038.35|2037.85|2038.35|2037.85|2035.98|2035.48|90
1646381450000|2022-03-04 08:10:50|2038.1|2037.6|2038.23|2037.73|2038.23|2037.73|2037.48|2036.98|128
1646381460000|2022-03-04 08:11:00|2038.1|2037.6|2038.35|2037.85|2039.85|2039.35|2037.85|2037.35|188
1646381470000|2022-03-04 08:11:10|2038.23|2037.73|2038.48|2037.98|2039.23|2038.73|2037.85|2037.35|99
1646381480000|2022-03-04 08:11:20|2038.23|2037.73|2037.73|2037.23|2038.23|2037.73|2037.23|2036.73|109
1646381490000|2022-03-04 08:11:30|2037.85|2037.35|2038.23|2037.73|2038.6|2038.1|2037.85|2037.35|85
1646381500000|2022-03-04 08:11:40|2037.85|2037.35|2035.23|2034.73|2037.98|2037.48|2035.23|2034.73|166
1646381510000|2022-03-04 08:11:50|2035.35|2034.85|2035.98|2035.48|2036.35|2035.85|2034.48|2033.98|127
1646381520000|2022-03-04 08:12:00|2035.85|2035.35|2037.48|2036.98|2037.48|2036.98|2035.73|2035.23|66
1646381530000|2022-03-04 08:12:10|2037.35|2036.85|2035.73|2035.23|2037.73|2037.23|2035.6|2035.1|114
1646381540000|2022-03-04 08:12:20|2035.6|2035.1|2038.23|2037.73|2038.23|2037.73|2035.6|2035.1|61
1646381550000|2022-03-04 08:12:30|2038.35|2037.85|2037.35|2036.85|2038.48|2037.98|2037.1|2036.6|85
1646381560000|2022-03-04 08:12:40|2037.48|2036.98|2035.1|2034.6|2037.48|2036.98|2035.1|2034.6|72
1646381570000|2022-03-04 08:12:50|2034.98|2034.48|2035.73|2035.23|2036.1|2035.6|2034.98|2034.48|64
1646381580000|2022-03-04 08:13:00|2035.48|2034.98|2034.48|2033.98|2036.73|2036.23|2034.48|2033.98|133
1646381590000|2022-03-04 08:13:10|2034.35|2033.85|2033.48|2032.98|2035.48|2034.98|2033.48|2032.98|279
1646381600000|2022-03-04 08:13:20|2033.23|2032.73|2033.6|2033.1|2033.6|2033.1|2032.73|2032.23|106
1646381610000|2022-03-04 08:13:30|2033.73|2033.23|2036.1|2035.6|2036.1|2035.6|2033.48|2032.98|72
1646381620000|2022-03-04 08:13:40|2036.23|2035.73|2036.48|2035.98|2037.23|2036.73|2035.85|2035.35|213
1646381630000|2022-03-04 08:13:50|2036.6|2036.1|2037.6|2037.1|2037.73|2037.23|2036.23|2035.73|63
1646381640000|2022-03-04 08:14:00|2037.73|2037.23|2037.85|2037.35|2037.85|2037.35|2036.23|2035.73|95
1646381650000|2022-03-04 08:14:10|2037.98|2037.48|2036.85|2036.35|2038.1|2037.6|2036.23|2035.73|81
1646381660000|2022-03-04 08:14:20|2036.98|2036.48|2037.85|2037.35|2037.98|2037.48|2036.98|2036.48|41
1646381670000|2022-03-04 08:14:30|2037.6|2037.1|2038.85|2038.35|2038.98|2038.48|2037.6|2037.1|109
1646381680000|2022-03-04 08:14:40|2038.98|2038.48|2039.1|2038.6|2039.48|2038.98|2038.48|2037.98|76
1646381690000|2022-03-04 08:14:50|2038.85|2038.35|2039.35|2038.85|2039.35|2038.85|2038.73|2038.23|62
1646381700000|2022-03-04 08:15:00|2039.1|2038.6|2038.23|2037.73|2039.1|2038.6|2037.48|2036.98|120
1646381710000|2022-03-04 08:15:10|2038.1|2037.6|2036.85|2036.35|2038.1|2037.6|2036.73|2036.23|104
1646381720000|2022-03-04 08:15:20|2036.48|2035.98|2036.1|2035.6|2036.48|2035.98|2035.35|2034.85|111
1646381730000|2022-03-04 08:15:30|2036.23|2035.73|2034.73|2034.23|2036.23|2035.73|2034.73|2034.23|64
1646381740000|2022-03-04 08:15:40|2034.35|2033.85|2034.85|2034.35|2034.85|2034.35|2033.23|2032.73|145
1646381750000|2022-03-04 08:15:50|2034.98|2034.48|2037.1|2036.6|2037.1|2036.6|2034.98|2034.48|116
1646381760000|2022-03-04 08:16:00|2036.85|2036.35|2035.6|2035.1|2036.85|2036.35|2033.85|2033.35|311
1646381770000|2022-03-04 08:16:10|2035.48|2034.98|2035.73|2035.23|2035.73|2035.23|2035.23|2034.73|16
1646381780000|2022-03-04 08:16:20|2035.35|2034.85|2033.73|2033.23|2035.48|2034.98|2033.73|2033.23|124
1646381790000|2022-03-04 08:16:30|2033.1|2032.6|2032.1|2031.6|2033.1|2032.6|2031.98|2031.48|49
1646381800000|2022-03-04 08:16:40|2031.73|2031.23|2033.48|2032.98|2033.98|2033.48|2031.35|2030.85|190
1646381810000|2022-03-04 08:16:50|2033.6|2033.1|2033.23|2032.73|2033.6|2033.1|2032.6|2032.1|187
1646381820000|2022-03-04 08:17:00|2033.35|2032.85|2032.35|2031.85|2033.48|2032.98|2031.6|2031.1|52
1646381830000|2022-03-04 08:17:10|2032.48|2031.98|2031.6|2031.1|2032.85|2032.35|2031.6|2031.1|56
1646381840000|2022-03-04 08:17:20|2031.73|2031.23|2032.23|2031.73|2033.23|2032.73|2031.73|2031.23|196
1646381850000|2022-03-04 08:17:30|2032.35|2031.85|2031.98|2031.48|2032.48|2031.98|2031.1|2030.6|106
1646381860000|2022-03-04 08:17:40|2032.1|2031.6|2032.73|2032.23|2032.73|2032.23|2031.98|2031.48|24
1646381870000|2022-03-04 08:17:50|2032.6|2032.1|2033.73|2033.23|2034.23|2033.73|2032.6|2032.1|57
1646381880000|2022-03-04 08:18:00|2033.6|2033.1|2033.48|2032.98|2034.23|2033.73|2032.85|2032.35|78
1646381890000|2022-03-04 08:18:10|2033.6|2033.1|2033.6|2033.1|2033.85|2033.35|2033.6|2033.1|26
1646381900000|2022-03-04 08:18:20|2033.73|2033.23|2032.1|2031.6|2033.73|2033.23|2032.1|2031.6|68
1646381910000|2022-03-04 08:18:30|2031.98|2031.48|2033.23|2032.73|2033.85|2033.35|2031.98|2031.48|33
1646381920000|2022-03-04 08:18:40|2033.1|2032.6|2033.85|2033.35|2033.85|2033.35|2032.6|2032.1|14
1646381930000|2022-03-04 08:18:50|2033.98|2033.48|2032.73|2032.23|2033.98|2033.48|2032.73|2032.23|35
1646381940000|2022-03-04 08:19:00|2032.6|2032.1|2031.85|2031.35|2032.73|2032.23|2031.85|2031.35|58
1646381950000|2022-03-04 08:19:10|2031.73|2031.23|2031.35|2030.85|2031.73|2031.23|2030.85|2030.35|40
1646381960000|2022-03-04 08:19:20|2031.48|2030.98|2030.85|2030.35|2031.6|2031.1|2030.6|2030.1|31
1646381970000|2022-03-04 08:19:30|2030.73|2030.23|2030.85|2030.35|2031.6|2031.1|2030.73|2030.23|42
1646381980000|2022-03-04 08:19:40|2030.73|2030.23|2032.35|2031.85|2032.48|2031.98|2030.35|2029.85|75
1646381990000|2022-03-04 08:19:50|2032.48|2031.98|2030.73|2030.23|2032.48|2031.98|2030.73|2030.23|49
1646382000000|2022-03-04 08:20:00|2030.85|2030.35|2031.23|2030.73|2031.23|2030.73|2030.35|2029.85|57
1646382010000|2022-03-04 08:20:10|2031.6|2031.1|2032.48|2031.98|2032.98|2032.48|2031.48|2030.98|69
1646382020000|2022-03-04 08:20:20|2032.85|2032.35|2033.98|2033.48|2033.98|2033.48|2032.6|2032.1|63
1646382030000|2022-03-04 08:20:30|2033.85|2033.35|2034.6|2034.1|2035.23|2034.73|2033.85|2033.35|86
1646382040000|2022-03-04 08:20:40|2034.48|2033.98|2034.85|2034.35|2035.1|2034.6|2034.1|2033.6|52
1646382050000|2022-03-04 08:20:50|2034.73|2034.23|2035.85|2035.35|2035.85|2035.35|2034.6|2034.1|66
1646382060000|2022-03-04 08:21:00|2035.73|2035.23|2035.85|2035.35|2035.85|2035.35|2035.48|2034.98|47
1646382070000|2022-03-04 08:21:10|2035.98|2035.48|2037.23|2036.73|2037.48|2036.98|2035.6|2035.1|53
1646382080000|2022-03-04 08:21:20|2037.35|2036.85|2037.73|2037.23|2038.1|2037.6|2037.23|2036.73|73
1646382090000|2022-03-04 08:21:30|2037.98|2037.48|2037.73|2037.23|2038.23|2037.73|2037.6|2037.1|61
1646382100000|2022-03-04 08:21:40|2037.6|2037.1|2036.35|2035.85|2037.6|2037.1|2035.98|2035.48|26
1646382110000|2022-03-04 08:21:50|2036.1|2035.6|2036.1|2035.6|2036.73|2036.23|2035.48|2034.98|75
1646382120000|2022-03-04 08:22:00|2036.48|2035.98|2035.85|2035.35|2036.98|2036.48|2035.85|2035.35|78
1646382130000|2022-03-04 08:22:10|2035.98|2035.48|2034.48|2033.98|2035.98|2035.48|2033.98|2033.48|46
1646382140000|2022-03-04 08:22:20|2034.23|2033.73|2033.48|2032.98|2034.48|2033.98|2033.48|2032.98|51
1646382150000|2022-03-04 08:22:30|2033.35|2032.85|2033.85|2033.35|2033.98|2033.48|2033.23|2032.73|41
1646382160000|2022-03-04 08:22:40|2033.48|2032.98|2033.73|2033.23|2034.1|2033.6|2033.48|2032.98|37
1646382170000|2022-03-04 08:22:50|2033.85|2033.35|2033.48|2032.98|2034.23|2033.73|2033.48|2032.98|30
1646382180000|2022-03-04 08:23:00|2033.6|2033.1|2032.35|2031.85|2033.6|2033.1|2032.23|2031.73|59
1646382190000|2022-03-04 08:23:10|2032.23|2031.73|2033.35|2032.85|2033.85|2033.35|2032.23|2031.73|28
1646382200000|2022-03-04 08:23:20|2033.23|2032.73|2033.85|2033.35|2033.85|2033.35|2032.6|2032.1|45
1646382210000|2022-03-04 08:23:30|2033.98|2033.48|2033.85|2033.35|2034.23|2033.73|2033.1|2032.6|24
1646382220000|2022-03-04 08:23:40|2033.98|2033.48|2034.48|2033.98|2034.73|2034.23|2033.98|2033.48|21
1646382230000|2022-03-04 08:23:50|2034.73|2034.23|2034.85|2034.35|2034.98|2034.48|2034.48|2033.98|31
1646382240000|2022-03-04 08:24:00|2034.98|2034.48|2035.35|2034.85|2035.85|2035.35|2034.85|2034.35|49
1646382250000|2022-03-04 08:24:10|2035.48|2034.98|2033.1|2032.6|2035.48|2034.98|2032.73|2032.23|43
1646382260000|2022-03-04 08:24:20|2033.23|2032.73|2034.98|2034.48|2034.98|2034.48|2033.23|2032.73|66
1646382270000|2022-03-04 08:24:30|2034.85|2034.35|2035.73|2035.23|2036.23|2035.73|2034.85|2034.35|77
1646382280000|2022-03-04 08:24:40|2035.6|2035.1|2035.6|2035.1|2035.98|2035.48|2035.48|2034.98|24
1646382290000|2022-03-04 08:24:50|2035.48|2034.98|2033.23|2032.73|2035.48|2034.98|2032.98|2032.48|111
1646382300000|2022-03-04 08:25:00|2032.85|2032.35|2035.1|2034.6|2035.48|2034.98|2032.85|2032.35|67
1646382310000|2022-03-04 08:25:10|2035.23|2034.73|2033.85|2033.35|2035.35|2034.85|2033.85|2033.35|57
1646382320000|2022-03-04 08:25:20|2033.98|2033.48|2033.6|2033.1|2033.98|2033.48|2033.35|2032.85|28
1646382330000|2022-03-04 08:25:30|2033.48|2032.98|2033.85|2033.35|2034.35|2033.85|2033.1|2032.6|19
1646382340000|2022-03-04 08:25:40|2033.98|2033.48|2033.48|2032.98|2034.23|2033.73|2033.48|2032.98|38
1646382350000|2022-03-04 08:25:50|2033.6|2033.1|2033.73|2033.23|2034.23|2033.73|2033.6|2033.1|19
1646382360000|2022-03-04 08:26:00|2033.6|2033.1|2032.85|2032.35|2033.6|2033.1|2032.85|2032.35|52
1646382370000|2022-03-04 08:26:10|2032.73|2032.23|2032.85|2032.35|2033.23|2032.73|2032.48|2031.98|29
1646382380000|2022-03-04 08:26:20|2032.73|2032.23|2031.6|2031.1|2032.73|2032.23|2031.6|2031.1|52
1646382390000|2022-03-04 08:26:30|2031.73|2031.23|2032.1|2031.6|2032.23|2031.73|2031.6|2031.1|21
1646382400000|2022-03-04 08:26:40|2032.23|2031.73|2030.73|2030.23|2032.6|2032.1|2030.6|2030.1|59
1646382410000|2022-03-04 08:26:50|2030.85|2030.35|2030.23|2029.73|2030.85|2030.35|2029.6|2029.1|70
1646382420000|2022-03-04 08:27:00|2030.35|2029.85|2030.85|2030.35|2031.1|2030.6|2029.98|2029.48|58
1646382430000|2022-03-04 08:27:10|2030.98|2030.48|2030.48|2029.98|2031.85|2031.35|2030.48|2029.98|54
1646382440000|2022-03-04 08:27:20|2030.35|2029.85|2031.73|2031.23|2031.85|2031.35|2029.98|2029.48|71
1646382450000|2022-03-04 08:27:30|2031.6|2031.1|2030.73|2030.23|2031.6|2031.1|2029.98|2029.48|66
1646382460000|2022-03-04 08:27:40|2030.85|2030.35|2031.23|2030.73|2031.6|2031.1|2030.85|2030.35|15
1646382470000|2022-03-04 08:27:50|2031.35|2030.85|2030.98|2030.48|2031.98|2031.48|2030.73|2030.23|59
1646382480000|2022-03-04 08:28:00|2030.6|2030.1|2031.6|2031.1|2031.6|2031.1|2030.23|2029.73|70
1646382490000|2022-03-04 08:28:10|2031.48|2030.98|2030.98|2030.48|2031.48|2030.98|2030.73|2030.23|58
1646382500000|2022-03-04 08:28:20|2030.73|2030.23|2031.6|2031.1|2031.73|2031.23|2030.23|2029.73|68
1646382510000|2022-03-04 08:28:30|2031.48|2030.98|2031.85|2031.35|2031.85|2031.35|2031.1|2030.6|103
1646382520000|2022-03-04 08:28:40|2031.98|2031.48|2032.48|2031.98|2032.73|2032.23|2031.85|2031.35|58
1646382530000|2022-03-04 08:28:50|2032.35|2031.85|2030.73|2030.23|2032.35|2031.85|2030.48|2029.98|80
1646382540000|2022-03-04 08:29:00|2030.6|2030.1|2030.6|2030.1|2031.1|2030.6|2030.35|2029.85|100
1646382550000|2022-03-04 08:29:10|2030.73|2030.23|2030.6|2030.1|2030.98|2030.48|2030.48|2029.98|24
1646382560000|2022-03-04 08:29:20|2030.48|2029.98|2031.23|2030.73|2031.48|2030.98|2030.48|2029.98|74
1646382570000|2022-03-04 08:29:30|2031.1|2030.6|2031.35|2030.85|2031.48|2030.98|2030.98|2030.48|12
1646382580000|2022-03-04 08:29:40|2031.48|2030.98|2032.35|2031.85|2032.35|2031.85|2031.35|2030.85|49
1646382590000|2022-03-04 08:29:50|2032.48|2031.98|2032.6|2032.1|2032.6|2032.1|2032.35|2031.85|61
1646382600000|2022-03-04 08:30:00|2032.1|2031.6|2030.73|2030.23|2032.1|2031.6|2030.48|2029.98|110
1646382610000|2022-03-04 08:30:10|2030.85|2030.35|2028.85|2028.35|2030.85|2030.35|2028.73|2028.23|67
1646382620000|2022-03-04 08:30:20|2028.98|2028.48|2028.48|2027.98|2029.23|2028.73|2027.98|2027.48|113
1646382630000|2022-03-04 08:30:30|2028.35|2027.85|2028.1|2027.6|2028.73|2028.23|2027.98|2027.48|118
1646382640000|2022-03-04 08:30:40|2028.23|2027.73|2028.1|2027.6|2028.48|2027.98|2027.48|2026.98|86
1646382650000|2022-03-04 08:30:50|2028.23|2027.73|2027.98|2027.48|2028.98|2028.48|2027.98|2027.48|46
1646382660000|2022-03-04 08:31:00|2027.73|2027.23|2026.6|2026.1|2027.85|2027.35|2026.6|2026.1|113
1646382670000|2022-03-04 08:31:10|2026.73|2026.23|2028.1|2027.6|2028.35|2027.85|2026.73|2026.23|87
1646382680000|2022-03-04 08:31:20|2028.23|2027.73|2026.85|2026.35|2028.48|2027.98|2026.85|2026.35|72
1646382690000|2022-03-04 08:31:30|2026.98|2026.48|2026.1|2025.6|2027.23|2026.73|2025.85|2025.35|88
1646382700000|2022-03-04 08:31:40|2026.23|2025.73|2026.73|2026.23|2026.98|2026.48|2026.23|2025.73|59
1646382710000|2022-03-04 08:31:50|2026.35|2025.85|2025.1|2024.6|2026.35|2025.85|2024.98|2024.48|174
1646382720000|2022-03-04 08:32:00|2025.35|2024.85|2024.35|2023.85|2025.35|2024.85|2024.35|2023.85|90
1646382730000|2022-03-04 08:32:10|2024.6|2024.1|2024.48|2023.98|2025.23|2024.73|2024.48|2023.98|95
1646382740000|2022-03-04 08:32:20|2024.6|2024.1|2023.48|2022.98|2024.6|2024.1|2023.48|2022.98|73
1646382750000|2022-03-04 08:32:30|2023.23|2022.73|2023.85|2023.35|2023.85|2023.35|2022.98|2022.48|52
1646382760000|2022-03-04 08:32:40|2023.48|2022.98|2022.85|2022.35|2023.48|2022.98|2022.6|2022.1|126
1646382770000|2022-03-04 08:32:50|2022.98|2022.48|2023.23|2022.73|2023.35|2022.85|2022.6|2022.1|68
1646382780000|2022-03-04 08:33:00|2023.35|2022.85|2023.1|2022.6|2023.73|2023.23|2022.98|2022.48|77
1646382790000|2022-03-04 08:33:10|2023.23|2022.73|2024.35|2023.85|2024.98|2024.48|2023.23|2022.73|50
1646382800000|2022-03-04 08:33:20|2023.98|2023.48|2023.98|2023.48|2024.23|2023.73|2023.6|2023.1|63
1646382810000|2022-03-04 08:33:30|2024.1|2023.6|2025.48|2024.98|2025.48|2024.98|2023.98|2023.48|45
1646382820000|2022-03-04 08:33:40|2025.6|2025.1|2027.35|2026.85|2027.48|2026.98|2025.6|2025.1|115
1646382830000|2022-03-04 08:33:50|2026.85|2026.35|2026.48|2025.98|2026.85|2026.35|2025.85|2025.35|92
1646382840000|2022-03-04 08:34:00|2026.35|2025.85|2026.1|2025.6|2026.85|2026.35|2025.98|2025.48|99
1646382850000|2022-03-04 08:34:10|2026.23|2025.73|2024.85|2024.35|2026.23|2025.73|2024.85|2024.35|124
1646382860000|2022-03-04 08:34:20|2025.35|2024.85|2024.73|2024.23|2025.48|2024.98|2024.6|2024.1|39
1646382870000|2022-03-04 08:34:30|2024.85|2024.35|2024.23|2023.73|2025.1|2024.6|2024.1|2023.6|39
1646382880000|2022-03-04 08:34:40|2024.48|2023.98|2023.98|2023.48|2024.48|2023.98|2023.85|2023.35|60
1646382890000|2022-03-04 08:34:50|2024.1|2023.6|2023.6|2023.1|2024.1|2023.6|2023.48|2022.98|52
1646382900000|2022-03-04 08:35:00|2024.1|2023.6|2023.85|2023.35|2024.1|2023.6|2023.35|2022.85|56
1646382910000|2022-03-04 08:35:10|2023.98|2023.48|2024.85|2024.35|2024.85|2024.35|2023.98|2023.48|84
1646382920000|2022-03-04 08:35:20|2024.98|2024.48|2024.85|2024.35|2025.73|2025.23|2024.85|2024.35|75
1646382930000|2022-03-04 08:35:30|2024.98|2024.48|2023.73|2023.23|2025.1|2024.6|2022.98|2022.48|265
1646382940000|2022-03-04 08:35:40|2023.98|2023.48|2023.98|2023.48|2023.98|2023.48|2023.48|2022.98|35
1646382950000|2022-03-04 08:35:50|2023.85|2023.35|2023.98|2023.48|2024.48|2023.98|2023.73|2023.23|112
1646382960000|2022-03-04 08:36:00|2023.85|2023.35|2023.6|2023.1|2023.98|2023.48|2023.48|2022.98|144
1646382970000|2022-03-04 08:36:10|2023.73|2023.23|2024.35|2023.85|2024.35|2023.85|2023.48|2022.98|25
1646382980000|2022-03-04 08:36:20|2024.6|2024.1|2024.35|2023.85|2024.6|2024.1|2023.98|2023.48|47
1646382990000|2022-03-04 08:36:30|2024.48|2023.98|2024.35|2023.85|2024.73|2024.23|2023.98|2023.48|46
1646383000000|2022-03-04 08:36:40|2024.23|2023.73|2023.48|2022.98|2024.48|2023.98|2023.48|2022.98|101
1646383010000|2022-03-04 08:36:50|2023.6|2023.1|2023.73|2023.23|2023.98|2023.48|2023.6|2023.1|66
1646383020000|2022-03-04 08:37:00|2023.48|2022.98|2024.23|2023.73|2024.23|2023.73|2023.48|2022.98|58
1646383030000|2022-03-04 08:37:10|2024.1|2023.6|2023.23|2022.73|2024.1|2023.6|2023.23|2022.73|104
1646383040000|2022-03-04 08:37:20|2023.35|2022.85|2022.23|2021.73|2023.48|2022.98|2022.23|2021.73|89
1646383050000|2022-03-04 08:37:30|2022.35|2021.85|2022.23|2021.73|2022.85|2022.35|2022.23|2021.73|84
1646383060000|2022-03-04 08:37:40|2022.35|2021.85|2021.98|2021.48|2022.35|2021.85|2021.73|2021.23|166
1646383070000|2022-03-04 08:37:50|2021.73|2021.23|2020.98|2020.48|2021.98|2021.48|2020.98|2020.48|120
1646383080000|2022-03-04 08:38:00|2020.85|2020.35|2020.6|2020.1|2021.1|2020.6|2020.48|2019.98|37
1646383090000|2022-03-04 08:38:10|2020.73|2020.23|2019.85|2019.35|2020.73|2020.23|2019.73|2019.23|178
1646383100000|2022-03-04 08:38:20|2019.73|2019.23|2018.98|2018.48|2019.73|2019.23|2018.85|2018.35|100
1646383110000|2022-03-04 08:38:30|2018.85|2018.35|2018.85|2018.35|2018.85|2018.35|2018.1|2017.6|64
1646383120000|2022-03-04 08:38:40|2019.1|2018.6|2020.23|2019.73|2020.6|2020.1|2018.98|2018.48|139
1646383130000|2022-03-04 08:38:50|2020.35|2019.85|2021.23|2020.73|2021.35|2020.85|2019.98|2019.48|64
1646383140000|2022-03-04 08:39:00|2021.1|2020.6|2021.35|2020.85|2021.48|2020.98|2020.48|2019.98|78
1646383150000|2022-03-04 08:39:10|2021.23|2020.73|2021.73|2021.23|2021.85|2021.35|2020.73|2020.23|43
1646383160000|2022-03-04 08:39:20|2021.35|2020.85|2021.1|2020.6|2021.73|2021.23|2020.98|2020.48|132
1646383170000|2022-03-04 08:39:30|2020.98|2020.48|2020.35|2019.85|2020.98|2020.48|2020.35|2019.85|59
1646383180000|2022-03-04 08:39:40|2020.23|2019.73|2019.73|2019.23|2020.23|2019.73|2019.35|2018.85|64
1646383190000|2022-03-04 08:39:50|2019.6|2019.1|2019.23|2018.73|2020.1|2019.6|2019.1|2018.6|27
1646383200000|2022-03-04 08:40:00|2019.1|2018.6|2019.22|2018.72|2019.85|2019.35|2018.97|2018.47|44
1646383210000|2022-03-04 08:40:10|2019.35|2018.85|2019.22|2018.72|2019.6|2019.1|2019.22|2018.72|33
1646383220000|2022-03-04 08:40:20|2019.1|2018.6|2019.6|2019.1|2019.72|2019.22|2018.97|2018.47|75
1646383230000|2022-03-04 08:40:30|2019.85|2019.35|2019.6|2019.1|2019.85|2019.35|2019.1|2018.6|40
1646383240000|2022-03-04 08:40:40|2019.47|2018.97|2018.72|2018.22|2019.47|2018.97|2018.72|2018.22|49
1646383250000|2022-03-04 08:40:50|2018.47|2017.97|2018.97|2018.47|2019.47|2018.97|2018.47|2017.97|110
1646383260000|2022-03-04 08:41:00|2019.1|2018.6|2018.35|2017.85|2019.1|2018.6|2018.35|2017.85|11
1646383270000|2022-03-04 08:41:10|2018.85|2018.35|2019.6|2019.1|2019.97|2019.47|2018.72|2018.22|70
1646383280000|2022-03-04 08:41:20|2019.72|2019.22|2019.35|2018.85|2019.97|2019.47|2019.22|2018.72|38
1646383290000|2022-03-04 08:41:30|2019.22|2018.72|2019.72|2019.22|2020.1|2019.6|2019.22|2018.72|31
1646383300000|2022-03-04 08:41:40|2019.6|2019.1|2018.6|2018.1|2019.85|2019.35|2018.35|2017.85|75
1646383310000|2022-03-04 08:41:50|2018.72|2018.22|2018.85|2018.35|2019.1|2018.6|2018.35|2017.85|32
1646383320000|2022-03-04 08:42:00|2018.97|2018.47|2018.97|2018.47|2019.1|2018.6|2018.6|2018.1|36
1646383330000|2022-03-04 08:42:10|2018.85|2018.35|2019.6|2019.1|2019.85|2019.35|2018.72|2018.22|45
1646383340000|2022-03-04 08:42:20|2019.35|2018.85|2019.6|2019.1|2019.6|2019.1|2018.85|2018.35|96
1646383350000|2022-03-04 08:42:30|2019.47|2018.97|2019.35|2018.85|2019.85|2019.35|2018.6|2018.1|90
1646383360000|2022-03-04 08:42:40|2019.1|2018.6|2018.6|2018.1|2019.35|2018.85|2018.22|2017.72|103
1646383370000|2022-03-04 08:42:50|2018.72|2018.22|2017.85|2017.35|2018.72|2018.22|2017.47|2016.97|108
1646383380000|2022-03-04 08:43:00|2017.72|2017.22|2017.6|2017.1|2017.85|2017.35|2017.35|2016.85|107
1646383390000|2022-03-04 08:43:10|2017.85|2017.35|2017.72|2017.22|2017.85|2017.35|2017.6|2017.1|45
1646383400000|2022-03-04 08:43:20|2017.6|2017.1|2017.72|2017.22|2018.1|2017.6|2017.35|2016.85|52
1646383410000|2022-03-04 08:43:30|2017.6|2017.1|2017.1|2016.6|2017.72|2017.22|2017.1|2016.6|33
1646383420000|2022-03-04 08:43:40|2016.85|2016.35|2017.47|2016.97|2017.47|2016.97|2016.85|2016.35|80
1646383430000|2022-03-04 08:43:50|2017.6|2017.1|2019.6|2019.1|2019.6|2019.1|2017.6|2017.1|53
1646383440000|2022-03-04 08:44:00|2019.72|2019.22|2019.85|2019.35|2019.97|2019.47|2019.47|2018.97|72
1646383450000|2022-03-04 08:44:10|2019.97|2019.47|2019.72|2019.22|2020.1|2019.6|2019.6|2019.1|104
1646383460000|2022-03-04 08:44:20|2019.6|2019.1|2019.47|2018.97|2019.72|2019.22|2019.22|2018.72|102
1646383470000|2022-03-04 08:44:30|2019.6|2019.1|2021.22|2020.72|2021.22|2020.72|2019.6|2019.1|71
1646383480000|2022-03-04 08:44:40|2021.35|2020.85|2020.97|2020.47|2021.35|2020.85|2020.6|2020.1|73
1646383490000|2022-03-04 08:44:50|2021.1|2020.6|2022.1|2021.6|2022.1|2021.6|2020.97|2020.47|67
1646383500000|2022-03-04 08:45:00|2022.22|2021.72|2023.22|2022.72|2023.22|2022.72|2021.47|2020.97|143
1646383510000|2022-03-04 08:45:10|2023.35|2022.85|2022.1|2021.6|2023.47|2022.97|2021.97|2021.47|69
1646383520000|2022-03-04 08:45:20|2022.22|2021.72|2023.1|2022.6|2023.1|2022.6|2022.1|2021.6|83
1646383530000|2022-03-04 08:45:30|2022.97|2022.47|2023.85|2023.35|2023.85|2023.35|2022.97|2022.47|52
1646383540000|2022-03-04 08:45:40|2024.1|2023.6|2023.6|2023.1|2024.1|2023.6|2023.22|2022.72|32
1646383550000|2022-03-04 08:45:50|2023.35|2022.85|2024.72|2024.22|2024.85|2024.35|2023.35|2022.85|137
1646383560000|2022-03-04 08:46:00|2024.85|2024.35|2023.47|2022.97|2024.85|2024.35|2023.47|2022.97|110
1646383570000|2022-03-04 08:46:10|2023.6|2023.1|2023.35|2022.85|2023.72|2023.22|2022.97|2022.47|101
1646383580000|2022-03-04 08:46:20|2023.22|2022.72|2022.35|2021.85|2023.22|2022.72|2022.22|2021.72|136
1646383590000|2022-03-04 08:46:30|2022.47|2021.97|2022.35|2021.85|2022.72|2022.22|2022.1|2021.6|169
1646383600000|2022-03-04 08:46:40|2022.47|2021.97|2021.22|2020.72|2022.47|2021.97|2021.22|2020.72|52
1646383610000|2022-03-04 08:46:50|2021.47|2020.97|2020.1|2019.6|2021.85|2021.35|2020.1|2019.6|84
1646383620000|2022-03-04 08:47:00|2020.22|2019.72|2019.6|2019.1|2020.6|2020.1|2019.47|2018.97|115
1646383630000|2022-03-04 08:47:10|2019.35|2018.85|2020.85|2020.35|2020.85|2020.35|2019.35|2018.85|102
1646383640000|2022-03-04 08:47:20|2021.1|2020.6|2021.1|2020.6|2021.6|2021.1|2020.85|2020.35|58
1646383650000|2022-03-04 08:47:30|2021.22|2020.72|2022.72|2022.22|2022.72|2022.22|2020.85|2020.35|72
1646383660000|2022-03-04 08:47:40|2022.85|2022.35|2023.1|2022.6|2023.35|2022.85|2022.72|2022.22|55
1646383670000|2022-03-04 08:47:50|2023.22|2022.72|2023.47|2022.97|2023.85|2023.35|2022.85|2022.35|78
1646383680000|2022-03-04 08:48:00|2023.1|2022.6|2022.6|2022.1|2023.6|2023.1|2022.35|2021.85|71
1646383690000|2022-03-04 08:48:10|2022.22|2021.72|2022.85|2022.35|2022.85|2022.35|2022.1|2021.6|32
1646383700000|2022-03-04 08:48:20|2022.72|2022.22|2023.1|2022.6|2023.1|2022.6|2022.22|2021.72|114
1646383710000|2022-03-04 08:48:30|2023.22|2022.72|2023.1|2022.6|2023.35|2022.85|2022.6|2022.1|42
1646383720000|2022-03-04 08:48:40|2022.85|2022.35|2023.35|2022.85|2024.1|2023.6|2022.6|2022.1|73
1646383730000|2022-03-04 08:48:50|2023.47|2022.97|2022.72|2022.22|2023.47|2022.97|2022.47|2021.97|62
1646383740000|2022-03-04 08:49:00|2022.6|2022.1|2022.35|2021.85|2022.72|2022.22|2021.85|2021.35|65
1646383750000|2022-03-04 08:49:10|2022.47|2021.97|2023.1|2022.6|2023.1|2022.6|2022.22|2021.72|58
1646383760000|2022-03-04 08:49:20|2023.22|2022.72|2022.85|2022.35|2023.22|2022.72|2022.6|2022.1|32
1646383770000|2022-03-04 08:49:30|2022.72|2022.22|2022.97|2022.47|2022.97|2022.47|2022.35|2021.85|127
1646383780000|2022-03-04 08:49:40|2022.6|2022.1|2023.1|2022.6|2023.35|2022.85|2022.6|2022.1|44
1646383790000|2022-03-04 08:49:50|2023.35|2022.85|2023.1|2022.6|2023.85|2023.35|2023.1|2022.6|45
1646383800000|2022-03-04 08:50:00|2022.85|2022.35|2023.6|2023.1|2023.6|2023.1|2022.85|2022.35|59
1646383810000|2022-03-04 08:50:10|2023.47|2022.97|2023.1|2022.6|2023.47|2022.97|2023.1|2022.6|53
1646383820000|2022-03-04 08:50:20|2023.35|2022.85|2022.97|2022.47|2023.6|2023.1|2022.97|2022.47|44
1646383830000|2022-03-04 08:50:30|2023.1|2022.6|2023.1|2022.6|2023.6|2023.1|2022.97|2022.47|64
1646383840000|2022-03-04 08:50:40|2022.97|2022.47|2023.97|2023.47|2024.1|2023.6|2022.97|2022.47|60
1646383850000|2022-03-04 08:50:50|2024.1|2023.6|2024.47|2023.97|2024.6|2024.1|2023.97|2023.47|46
1646383860000|2022-03-04 08:51:00|2024.6|2024.1|2024.22|2023.72|2024.6|2024.1|2023.47|2022.97|86
1646383870000|2022-03-04 08:51:10|2024.35|2023.85|2023.97|2023.47|2024.35|2023.85|2023.97|2023.47|43
1646383880000|2022-03-04 08:51:20|2023.85|2023.35|2023.6|2023.1|2024.1|2023.6|2023.1|2022.6|50
1646383890000|2022-03-04 08:51:30|2023.47|2022.97|2022.72|2022.22|2023.47|2022.97|2022.47|2021.97|80
1646383900000|2022-03-04 08:51:40|2022.85|2022.35|2022.6|2022.1|2023.6|2023.1|2022.6|2022.1|91
1646383910000|2022-03-04 08:51:50|2022.35|2021.85|2022.1|2021.6|2022.6|2022.1|2022.1|2021.6|71
1646383920000|2022-03-04 08:52:00|2022.35|2021.85|2021.72|2021.22|2022.35|2021.85|2021.6|2021.1|47
1646383930000|2022-03-04 08:52:10|2021.85|2021.35|2022.1|2021.6|2022.35|2021.85|2021.85|2021.35|82
1646383940000|2022-03-04 08:52:20|2021.97|2021.47|2022.6|2022.1|2022.6|2022.1|2021.6|2021.1|98
1646383950000|2022-03-04 08:52:30|2022.72|2022.22|2022.35|2021.85|2022.72|2022.22|2022.35|2021.85|31
1646383960000|2022-03-04 08:52:40|2022.1|2021.6|2022.1|2021.6|2022.35|2021.85|2021.85|2021.35|71
1646383970000|2022-03-04 08:52:50|2021.97|2021.47|2020.85|2020.35|2021.97|2021.47|2020.85|2020.35|26
1646383980000|2022-03-04 08:53:00|2021.1|2020.6|2020.72|2020.22|2021.1|2020.6|2020.6|2020.1|46
1646383990000|2022-03-04 08:53:10|2020.85|2020.35|2020.35|2019.85|2021.1|2020.6|2020.35|2019.85|44
1646384000000|2022-03-04 08:53:20|2020.47|2019.97|2019.35|2018.85|2020.47|2019.97|2019.35|2018.85|18
1646384010000|2022-03-04 08:53:30|2019.22|2018.72|2018.97|2018.47|2019.35|2018.85|2018.85|2018.35|113
1646384020000|2022-03-04 08:53:40|2018.85|2018.35|2017.85|2017.35|2018.85|2018.35|2017.6|2017.1|72
1646384030000|2022-03-04 08:53:50|2017.97|2017.47|2018.1|2017.6|2018.85|2018.35|2017.85|2017.35|88
1646384040000|2022-03-04 08:54:00|2017.85|2017.35|2018.6|2018.1|2018.6|2018.1|2017.85|2017.35|49
1646384050000|2022-03-04 08:54:10|2018.47|2017.97|2019.47|2018.97|2019.6|2019.1|2018.47|2017.97|47
1646384060000|2022-03-04 08:54:20|2019.35|2018.85|2019.97|2019.47|2020.1|2019.6|2019.22|2018.72|59
1646384070000|2022-03-04 08:54:30|2020.1|2019.6|2020.6|2020.1|2020.72|2020.22|2019.6|2019.1|46
1646384080000|2022-03-04 08:54:40|2020.85|2020.35|2020.35|2019.85|2020.85|2020.35|2019.85|2019.35|117
1646384090000|2022-03-04 08:54:50|2020.72|2020.22|2020.6|2020.1|2021.35|2020.85|2020.6|2020.1|93
1646384100000|2022-03-04 08:55:00|2020.72|2020.22|2021.6|2021.1|2021.6|2021.1|2020.6|2020.1|125
1646384110000|2022-03-04 08:55:10|2021.47|2020.97|2020.97|2020.47|2021.47|2020.97|2020.85|2020.35|35
1646384120000|2022-03-04 08:55:20|2020.85|2020.35|2020.6|2020.1|2021.1|2020.6|2020.6|2020.1|49
1646384130000|2022-03-04 08:55:30|2020.35|2019.85|2019.35|2018.85|2020.35|2019.85|2019.35|2018.85|81
1646384140000|2022-03-04 08:55:40|2019.22|2018.72|2017.6|2017.1|2019.22|2018.72|2017.6|2017.1|48
1646384150000|2022-03-04 08:55:50|2018.1|2017.6|2017.85|2017.35|2018.97|2018.47|2017.85|2017.35|115
1646384160000|2022-03-04 08:56:00|2018.1|2017.6|2017.97|2017.47|2018.1|2017.6|2017.1|2016.6|92
1646384170000|2022-03-04 08:56:10|2017.85|2017.35|2017.35|2016.85|2017.97|2017.47|2016.85|2016.35|61
1646384180000|2022-03-04 08:56:20|2017.47|2016.97|2016.85|2016.35|2017.47|2016.97|2016.47|2015.97|72
1646384190000|2022-03-04 08:56:30|2016.97|2016.47|2017.47|2016.97|2017.47|2016.97|2016.6|2016.1|27
1646384200000|2022-03-04 08:56:40|2017.35|2016.85|2017.1|2016.6|2017.35|2016.85|2016.97|2016.47|107
1646384210000|2022-03-04 08:56:50|2017.35|2016.85|2017.6|2017.1|2017.6|2017.1|2017.1|2016.6|57
1646384220000|2022-03-04 08:57:00|2017.97|2017.47|2017.35|2016.85|2017.97|2017.47|2017.1|2016.6|69
1646384230000|2022-03-04 08:57:10|2017.22|2016.72|2016.85|2016.35|2017.35|2016.85|2016.85|2016.35|35
1646384240000|2022-03-04 08:57:20|2017.1|2016.6|2016.6|2016.1|2017.35|2016.85|2016.35|2015.85|27
1646384250000|2022-03-04 08:57:30|2016.47|2015.97|2015.85|2015.35|2016.6|2016.1|2015.85|2015.35|50
1646384260000|2022-03-04 08:57:40|2016.1|2015.6|2017.1|2016.6|2017.6|2017.1|2016.1|2015.6|158
1646384270000|2022-03-04 08:57:50|2016.97|2016.47|2017.47|2016.97|2017.47|2016.97|2016.85|2016.35|11
1646384280000|2022-03-04 08:58:00|2017.6|2017.1|2017.47|2016.97|2017.85|2017.35|2017.35|2016.85|77
1646384290000|2022-03-04 08:58:10|2017.6|2017.1|2017.1|2016.6|2017.6|2017.1|2016.85|2016.35|12
1646384300000|2022-03-04 08:58:20|2016.97|2016.47|2016.6|2016.1|2016.97|2016.47|2016.6|2016.1|47
1646384310000|2022-03-04 08:58:30|2016.72|2016.22|2016.1|2015.6|2016.85|2016.35|2015.85|2015.35|35
1646384320000|2022-03-04 08:58:40|2015.97|2015.47|2016.6|2016.1|2016.85|2016.35|2015.97|2015.47|70
1646384330000|2022-03-04 08:58:50|2016.72|2016.22|2016.72|2016.22|2017.1|2016.6|2016.6|2016.1|37
1646384340000|2022-03-04 08:59:00|2016.6|2016.1|2016.1|2015.6|2016.85|2016.35|2016.1|2015.6|38
1646384350000|2022-03-04 08:59:10|2016.22|2015.72|2015.1|2014.6|2016.22|2015.72|2014.85|2014.35|144
1646384360000|2022-03-04 08:59:20|2015.22|2014.72|2016.1|2015.6|2016.1|2015.6|2014.85|2014.35|47
1646384370000|2022-03-04 08:59:30|2016.72|2016.22|2015.47|2014.97|2016.72|2016.22|2015.47|2014.97|211
1646384380000|2022-03-04 08:59:40|2015.6|2015.1|2015.47|2014.97|2015.6|2015.1|2014.85|2014.35|129
1646384390000|2022-03-04 08:59:50|2015.6|2015.1|2016.1|2015.6|2016.35|2015.85|2015.6|2015.1|110
1646384400000|2022-03-04 09:00:00|2016.22|2015.72|2016.47|2015.97|2016.6|2016.1|2015.85|2015.35|126
1646384410000|2022-03-04 09:00:10|2016.6|2016.1|2016.85|2016.35|2016.97|2016.47|2016.6|2016.1|109
1646384420000|2022-03-04 09:00:20|2016.72|2016.22|2015.6|2015.1|2016.72|2016.22|2015.6|2015.1|139
1646384430000|2022-03-04 09:00:30|2015.35|2014.85|2014.6|2014.1|2015.35|2014.85|2014.6|2014.1|88
1646384440000|2022-03-04 09:00:40|2014.85|2014.35|2015.6|2015.1|2015.6|2015.1|2014.72|2014.22|96
1646384450000|2022-03-04 09:00:50|2015.72|2015.22|2014.35|2013.85|2016.1|2015.6|2014.35|2013.85|60
1646384460000|2022-03-04 09:01:00|2014.1|2013.6|2014.1|2013.6|2014.1|2013.6|2013.6|2013.1|63
1646384470000|2022-03-04 09:01:10|2013.85|2013.35|2014.6|2014.1|2015.1|2014.6|2013.6|2013.1|221
1646384480000|2022-03-04 09:01:20|2014.72|2014.22|2016.85|2016.35|2016.85|2016.35|2014.72|2014.22|78
1646384490000|2022-03-04 09:01:30|2016.97|2016.47|2016.35|2015.85|2017.1|2016.6|2016.22|2015.72|53
1646384500000|2022-03-04 09:01:40|2016.1|2015.6|2016.85|2016.35|2016.85|2016.35|2015.85|2015.35|129
1646384510000|2022-03-04 09:01:50|2017.1|2016.6|2016.6|2016.1|2017.1|2016.6|2016.6|2016.1|61
1646384520000|2022-03-04 09:02:00|2016.72|2016.22|2015.47|2014.97|2016.85|2016.35|2015.47|2014.97|45
1646384530000|2022-03-04 09:02:10|2015.85|2015.35|2016.35|2015.85|2016.6|2016.1|2015.85|2015.35|32
1646384540000|2022-03-04 09:02:20|2016.47|2015.97|2016.47|2015.97|2016.6|2016.1|2015.85|2015.35|36
1646384550000|2022-03-04 09:02:30|2016.6|2016.1|2016.47|2015.97|2016.6|2016.1|2016.1|2015.6|25
1646384560000|2022-03-04 09:02:40|2016.6|2016.1|2016.35|2015.85|2016.6|2016.1|2016.35|2015.85|6
1646384570000|2022-03-04 09:02:50|2016.47|2015.97|2015.85|2015.35|2016.6|2016.1|2015.85|2015.35|28
1646384580000|2022-03-04 09:03:00|2015.72|2015.22|2016.1|2015.6|2016.35|2015.85|2015.72|2015.22|68
1646384590000|2022-03-04 09:03:10|2015.97|2015.47|2015.85|2015.35|2015.97|2015.47|2015.85|2015.35|19
1646384600000|2022-03-04 09:03:20|2015.6|2015.1|2015.35|2014.85|2015.72|2015.22|2015.35|2014.85|53
1646384610000|2022-03-04 09:03:30|2015.22|2014.72|2014.6|2014.1|2015.35|2014.85|2014.6|2014.1|52
1646384620000|2022-03-04 09:03:40|2014.47|2013.97|2014.85|2014.35|2014.85|2014.35|2013.85|2013.35|109
1646384630000|2022-03-04 09:03:50|2014.72|2014.22|2014.1|2013.6|2014.72|2014.22|2013.85|2013.35|36
1646384640000|2022-03-04 09:04:00|2013.97|2013.47|2013.47|2012.97|2014.1|2013.6|2013.47|2012.97|54
1646384650000|2022-03-04 09:04:10|2013.6|2013.1|2013.6|2013.1|2013.97|2013.47|2013.47|2012.97|52
1646384660000|2022-03-04 09:04:20|2013.72|2013.22|2013.72|2013.22|2013.85|2013.35|2013.22|2012.72|98
1646384670000|2022-03-04 09:04:30|2013.85|2013.35|2013.6|2013.1|2014.22|2013.72|2013.6|2013.1|65
1646384680000|2022-03-04 09:04:40|2013.72|2013.22|2012.6|2012.1|2013.85|2013.35|2012.6|2012.1|59
1646384690000|2022-03-04 09:04:50|2013.22|2012.72|2012.85|2012.35|2013.85|2013.35|2012.85|2012.35|60
1646384700000|2022-03-04 09:05:00|2012.97|2012.47|2012.6|2012.1|2013.22|2012.72|2012.22|2011.72|88
1646384710000|2022-03-04 09:05:10|2012.72|2012.22|2011.85|2011.35|2012.72|2012.22|2011.85|2011.35|81
1646384720000|2022-03-04 09:05:20|2012.1|2011.6|2012.1|2011.6|2012.35|2011.85|2012.1|2011.6|42
1646384730000|2022-03-04 09:05:30|2012.35|2011.85|2012.35|2011.85|2012.6|2012.1|2012.1|2011.6|53
1646384740000|2022-03-04 09:05:40|2012.47|2011.97|2011.72|2011.22|2012.6|2012.1|2011.72|2011.22|30
1646384750000|2022-03-04 09:05:50|2011.85|2011.35|2011.85|2011.35|2012.1|2011.6|2011.85|2011.35|51
1646384760000|2022-03-04 09:06:00|2011.72|2011.22|2010.6|2010.1|2011.72|2011.22|2010.6|2010.1|80
1646384770000|2022-03-04 09:06:10|2010.72|2010.22|2010.6|2010.1|2011.1|2010.6|2010.35|2009.85|80
1646384780000|2022-03-04 09:06:20|2010.47|2009.97|2010.1|2009.6|2010.6|2010.1|2009.97|2009.47|69
1646384790000|2022-03-04 09:06:30|2010.35|2009.85|2012.1|2011.6|2012.1|2011.6|2010.22|2009.72|153
1646384800000|2022-03-04 09:06:40|2011.97|2011.47|2011.6|2011.1|2012.1|2011.6|2011.35|2010.85|94
1646384810000|2022-03-04 09:06:50|2011.85|2011.35|2011.97|2011.47|2012.6|2012.1|2011.85|2011.35|38
1646384820000|2022-03-04 09:07:00|2011.6|2011.1|2012.1|2011.6|2012.35|2011.85|2011.35|2010.85|44
1646384830000|2022-03-04 09:07:10|2011.85|2011.35|2011.1|2010.6|2012.1|2011.6|2010.97|2010.47|62
1646384840000|2022-03-04 09:07:20|2010.97|2010.47|2011.1|2010.6|2011.1|2010.6|2010.6|2010.1|97
1646384850000|2022-03-04 09:07:30|2011.22|2010.72|2010.85|2010.35|2011.22|2010.72|2010.72|2010.22|41
1646384860000|2022-03-04 09:07:40|2010.97|2010.47|2011.1|2010.6|2011.47|2010.97|2010.97|2010.47|69
1646384870000|2022-03-04 09:07:50|2010.85|2010.35|2010.1|2009.6|2010.85|2010.35|2009.72|2009.22|37
1646384880000|2022-03-04 09:08:00|2010.35|2009.85|2009.85|2009.35|2010.6|2010.1|2009.72|2009.22|65
1646384890000|2022-03-04 09:08:10|2009.72|2009.22|2009.6|2009.1|2009.85|2009.35|2009.35|2008.85|76
1646384900000|2022-03-04 09:08:20|2009.35|2008.85|2008.47|2007.97|2009.35|2008.85|2008.35|2007.85|65
1646384910000|2022-03-04 09:08:30|2008.35|2007.85|2008.1|2007.6|2009.35|2008.85|2008.1|2007.6|77
1646384920000|2022-03-04 09:08:40|2007.97|2007.47|2007.35|2006.85|2008.1|2007.6|2007.35|2006.85|85
1646384930000|2022-03-04 09:08:50|2007.22|2006.72|2007.1|2006.6|2007.22|2006.72|2006.97|2006.47|45
1646384940000|2022-03-04 09:09:00|2007.22|2006.72|2007.35|2006.85|2007.72|2007.22|2007.1|2006.6|77
1646384950000|2022-03-04 09:09:10|2007.1|2006.6|2006.85|2006.35|2007.1|2006.6|2006.85|2006.35|75
1646384960000|2022-03-04 09:09:20|2006.72|2006.22|2006.85|2006.35|2007.1|2006.6|2006.35|2005.85|184
1646384970000|2022-03-04 09:09:30|2007.1|2006.6|2006.1|2005.6|2007.1|2006.6|2006.1|2005.6|99
1646384980000|2022-03-04 09:09:40|2005.97|2005.47|2005.6|2005.1|2006.1|2005.6|2005.6|2005.1|47
1646384990000|2022-03-04 09:09:50|2005.47|2004.97|2005.6|2005.1|2005.85|2005.35|2005.22|2004.72|90
1646385000000|2022-03-04 09:10:00|2005.72|2005.22|2005.6|2005.1|2005.85|2005.35|2005.35|2004.85|154
1646385010000|2022-03-04 09:10:10|2005.35|2004.85|2005.1|2004.6|2005.35|2004.85|2005.1|2004.6|28
1646385020000|2022-03-04 09:10:20|2004.85|2004.35|2004.35|2003.85|2004.85|2004.35|2004.1|2003.6|122
1646385030000|2022-03-04 09:10:30|2004.22|2003.72|2004.35|2003.85|2004.6|2004.1|2004.1|2003.6|86
1646385040000|2022-03-04 09:10:40|2004.47|2003.97|2004.35|2003.85|2004.72|2004.22|2004.1|2003.6|70
1646385050000|2022-03-04 09:10:50|2004.22|2003.72|2005.35|2004.85|2005.35|2004.85|2004.22|2003.72|108
1646385060000|2022-03-04 09:11:00|2005.22|2004.72|2004.85|2004.35|2005.35|2004.85|2004.85|2004.35|85
1646385070000|2022-03-04 09:11:10|2005.1|2004.6|2004.6|2004.1|2005.1|2004.6|2004.6|2004.1|81
1646385080000|2022-03-04 09:11:20|2004.47|2003.97|2003.97|2003.47|2004.6|2004.1|2003.97|2003.47|29
1646385090000|2022-03-04 09:11:30|2004.1|2003.6|2003.85|2003.35|2004.22|2003.72|2003.6|2003.1|65
1646385100000|2022-03-04 09:11:40|2004.22|2003.72|2004.35|2003.85|2004.6|2004.1|2004.1|2003.6|57
1646385110000|2022-03-04 09:11:50|2004.22|2003.72|2004.1|2003.6|2004.35|2003.85|2004.1|2003.6|35
1646385120000|2022-03-04 09:12:00|2004.35|2003.85|2004.6|2004.1|2004.85|2004.35|2004.35|2003.85|132
1646385130000|2022-03-04 09:12:10|2004.35|2003.85|2004.1|2003.6|2004.35|2003.85|2003.6|2003.1|85
1646385140000|2022-03-04 09:12:20|2003.97|2003.47|2003.6|2003.1|2004.1|2003.6|2003.35|2002.85|30
1646385150000|2022-03-04 09:12:30|2003.35|2002.85|2002.6|2002.1|2003.85|2003.35|2002.6|2002.1|77
1646385160000|2022-03-04 09:12:40|2002.85|2002.35|2001.72|2001.22|2002.85|2002.35|2001.72|2001.22|164
1646385170000|2022-03-04 09:12:50|2001.85|2001.35|2002.47|2001.97|2002.47|2001.97|2001.85|2001.35|93
1646385180000|2022-03-04 09:13:00|2002.35|2001.85|2003.1|2002.6|2003.1|2002.6|2001.85|2001.35|163
1646385190000|2022-03-04 09:13:10|2003.35|2002.85|2002.85|2002.35|2003.6|2003.1|2002.85|2002.35|94
1646385200000|2022-03-04 09:13:20|2002.6|2002.1|2002.85|2002.35|2002.85|2002.35|2002.35|2001.85|47
1646385210000|2022-03-04 09:13:30|2002.72|2002.22|2003.1|2002.6|2003.1|2002.6|2002.6|2002.1|40
1646385220000|2022-03-04 09:13:40|2003.35|2002.85|2002.72|2002.22|2003.35|2002.85|2002.6|2002.1|104
1646385230000|2022-03-04 09:13:50|2002.6|2002.1|2002.85|2002.35|2003.35|2002.85|2002.6|2002.1|92
1646385240000|2022-03-04 09:14:00|2003.1|2002.6|2002.85|2002.35|2003.1|2002.6|2002.6|2002.1|136
1646385250000|2022-03-04 09:14:10|2002.72|2002.22|2002.72|2002.22|2003.1|2002.6|2002.6|2002.1|109
1646385260000|2022-03-04 09:14:20|2002.6|2002.1|2002.97|2002.47|2003.35|2002.85|2002.6|2002.1|81
1646385270000|2022-03-04 09:14:30|2003.1|2002.6|2002.85|2002.35|2003.22|2002.72|2002.6|2002.1|151
1646385280000|2022-03-04 09:14:40|2002.72|2002.22|2002.6|2002.1|2002.85|2002.35|2002.6|2002.1|14
1646385290000|2022-03-04 09:14:50|2002.35|2001.85|2002.47|2001.97|2002.6|2002.1|2002.35|2001.85|76
1646385300000|2022-03-04 09:15:00|2002.35|2001.85|2002.35|2001.85|2002.35|2001.85|2002.1|2001.6|72
1646385310000|2022-03-04 09:15:10|2002.6|2002.1|2002.97|2002.47|2003.35|2002.85|2002.6|2002.1|108
1646385320000|2022-03-04 09:15:20|2002.85|2002.35|2002.35|2001.85|2002.85|2002.35|2002.35|2001.85|84
1646385330000|2022-03-04 09:15:30|2002.22|2001.72|2002.1|2001.6|2002.35|2001.85|2001.85|2001.35|123
1646385340000|2022-03-04 09:15:40|2002.22|2001.72|2001.6|2001.1|2002.22|2001.72|2001.6|2001.1|57
1646385350000|2022-03-04 09:15:50|2001.47|2000.97|2001.85|2001.35|2001.85|2001.35|2001.35|2000.85|119
1646385360000|2022-03-04 09:16:00|2001.72|2001.22|2001.6|2001.1|2001.85|2001.35|2001.35|2000.85|93
1646385370000|2022-03-04 09:16:10|2001.47|2000.97|2001.1|2000.6|2001.6|2001.1|2000.97|2000.47|106
1646385380000|2022-03-04 09:16:20|2000.97|2000.47|2001.47|2000.97|2001.47|2000.97|2000.85|2000.35|40
1646385390000|2022-03-04 09:16:30|2001.6|2001.1|2001.1|2000.6|2001.6|2001.1|2000.85|2000.35|94
1646385400000|2022-03-04 09:16:40|2000.85|2000.35|2000.6|2000.1|2000.85|2000.35|2000.6|2000.1|88
1646385410000|2022-03-04 09:16:50|2000.47|1999.97|2000.35|1999.85|2000.85|2000.35|2000.35|1999.85|226
1646385420000|2022-03-04 09:17:00|2000.47|1999.97|2000.72|2000.22|2001.1|2000.6|2000.35|1999.85|202
1646385430000|2022-03-04 09:17:10|2000.85|2000.35|2001.35|2000.85|2001.35|2000.85|2000.6|2000.1|74
1646385440000|2022-03-04 09:17:20|2000.85|2000.35|2001.1|2000.6|2001.1|2000.6|2000.85|2000.35|80
1646385450000|2022-03-04 09:17:30|2001.22|2000.72|2000.35|1999.85|2001.22|2000.72|2000.35|1999.85|28
1646385460000|2022-03-04 09:17:40|2000.22|1999.72|2000.22|1999.72|2000.22|1999.72|2000.22|1999.72|40
1646385470000|2022-03-04 09:17:50|2000.35|1999.85|2000.35|1999.85|2000.35|1999.85|2000.22|1999.72|18
1646385480000|2022-03-04 09:18:00|2000.22|1999.72|2000.35|1999.85|2000.6|2000.1|1999.85|1999.35|94
1646385490000|2022-03-04 09:18:10|2000.6|2000.1|2000.1|1999.6|2000.6|2000.1|1999.85|1999.35|62
1646385500000|2022-03-04 09:18:20|1999.85|1999.35|1999.1|1998.6|1999.85|1999.35|1999.1|1998.6|97
1646385510000|2022-03-04 09:18:30|1998.97|1998.47|1999.72|1999.22|1999.85|1999.35|1998.97|1998.47|78
1646385520000|2022-03-04 09:18:40|1999.85|1999.35|1999.6|1999.1|1999.85|1999.35|1999.6|1999.1|67
1646385530000|2022-03-04 09:18:50|1999.35|1998.85|1999.35|1998.85|1999.35|1998.85|1999.1|1998.6|82
1646385540000|2022-03-04 09:19:00|1999.1|1998.6|1999.85|1999.35|1999.85|1999.35|1999.1|1998.6|116
1646385550000|2022-03-04 09:19:10|1999.72|1999.22|1999.6|1999.1|1999.85|1999.35|1999.6|1999.1|48
1646385560000|2022-03-04 09:19:20|||||||||38
1646385570000|2022-03-04 09:19:30|1999.72|1999.22|1999.97|1999.47|2000.85|2000.35|1999.72|1999.22|177
1646385580000|2022-03-04 09:19:40|1999.85|1999.35|2000.1|1999.6|2000.1|1999.6|1999.6|1999.1|38
1646385590000|2022-03-04 09:19:50|1999.85|1999.35|1999.6|1999.1|2000.1|1999.6|1999.6|1999.1|54
1646385600000|2022-03-04 09:20:00|2000.1|1999.6|2000.1|1999.6|2000.1|1999.6|1999.85|1999.35|83
1646385610000|2022-03-04 09:20:10|1999.85|1999.35|1998.35|1997.85|2000.1|1999.6|1997.97|1997.47|152
1646385620000|2022-03-04 09:20:20|1998.22|1997.72|1996.35|1995.85|1998.35|1997.85|1996.35|1995.85|58
1646385630000|2022-03-04 09:20:30|1996.47|1995.97|1995.97|1995.47|1996.6|1996.1|1995.85|1995.35|94
1646385640000|2022-03-04 09:20:40|1995.85|1995.35|1995.47|1994.97|1996.1|1995.6|1994.6|1994.1|80
1646385650000|2022-03-04 09:20:50|1995.35|1994.85|1995.97|1995.47|1995.97|1995.47|1994.85|1994.35|77
1646385660000|2022-03-04 09:21:00|1995.85|1995.35|1995.85|1995.35|1996.1|1995.6|1995.6|1995.1|67
1646385670000|2022-03-04 09:21:10|1995.6|1995.1|1995.35|1994.85|1995.85|1995.35|1994.72|1994.22|77
1646385680000|2022-03-04 09:21:20|1995.47|1994.97|1993.85|1993.35|1995.6|1995.1|1993.85|1993.35|110
1646385690000|2022-03-04 09:21:30|1993.6|1993.1|1994.72|1994.22|1995.35|1994.85|1993.6|1993.1|128
1646385700000|2022-03-04 09:21:40|1994.6|1994.1|1994.6|1994.1|1994.6|1994.1|1994.35|1993.85|129
1646385710000|2022-03-04 09:21:50|1994.35|1993.85|1994.85|1994.35|1994.85|1994.35|1993.6|1993.1|120
1646385720000|2022-03-04 09:22:00|1995.1|1994.6|1995.1|1994.6|1995.6|1995.1|1994.97|1994.47|164
1646385730000|2022-03-04 09:22:10|1995.35|1994.85|1995.97|1995.47|1995.97|1995.47|1995.1|1994.6|127
1646385740000|2022-03-04 09:22:20|1996.35|1995.85|1996.97|1996.47|1996.97|1996.47|1996.1|1995.6|97
1646385750000|2022-03-04 09:22:30|1997.1|1996.6|1996.6|1996.1|1997.35|1996.85|1996.35|1995.85|69
1646385760000|2022-03-04 09:22:40|1996.47|1995.97|1995.97|1995.47|1996.85|1996.35|1995.97|1995.47|91
1646385770000|2022-03-04 09:22:50|1995.85|1995.35|1995.85|1995.35|1996.1|1995.6|1995.47|1994.97|52
1646385780000|2022-03-04 09:23:00|1995.6|1995.1|1994.72|1994.22|1995.85|1995.35|1994.6|1994.1|72
1646385790000|2022-03-04 09:23:10|1994.85|1994.35|1994.6|1994.1|1995.1|1994.6|1994.6|1994.1|29
1646385800000|2022-03-04 09:23:20|1995.1|1994.6|1995.22|1994.72|1995.85|1995.35|1994.97|1994.47|89
1646385810000|2022-03-04 09:23:30|1995.47|1994.97|1994.1|1993.6|1995.6|1995.1|1994.1|1993.6|93
1646385820000|2022-03-04 09:23:40|1994.35|1993.85|1993.1|1992.6|1994.35|1993.85|1993.1|1992.6|88
1646385830000|2022-03-04 09:23:50|1993.22|1992.72|1993.6|1993.1|1993.6|1993.1|1993.22|1992.72|67
1646385840000|2022-03-04 09:24:00|1993.47|1992.97|1993.22|1992.72|1994.1|1993.6|1993.22|1992.72|141
1646385850000|2022-03-04 09:24:10|1993.35|1992.85|1992.6|1992.1|1993.35|1992.85|1992.6|1992.1|115
1646385860000|2022-03-04 09:24:20|1992.72|1992.22|1993.35|1992.85|1993.35|1992.85|1992.6|1992.1|109
1646385870000|2022-03-04 09:24:30|1993.1|1992.6|1993.22|1992.72|1993.35|1992.85|1992.97|1992.47|86
1646385880000|2022-03-04 09:24:40|1993.1|1992.6|1994.85|1994.35|1994.85|1994.35|1992.97|1992.47|102
1646385890000|2022-03-04 09:24:50|1994.6|1994.1|1994.6|1994.1|1994.6|1994.1|1993.85|1993.35|83
1646385900000|2022-03-04 09:25:00|1994.47|1993.97|1994.72|1994.22|1994.72|1994.22|1993.97|1993.47|102
1646385910000|2022-03-04 09:25:10|1994.85|1994.35|1995.22|1994.72|1995.35|1994.85|1994.6|1994.1|129
1646385920000|2022-03-04 09:25:20|1995.35|1994.85|1995.22|1994.72|1995.47|1994.97|1995.1|1994.6|74
1646385930000|2022-03-04 09:25:30|1995.1|1994.6|1993.35|1992.85|1995.1|1994.6|1993.35|1992.85|117
1646385940000|2022-03-04 09:25:40|1993.22|1992.72|1993.6|1993.1|1993.6|1993.1|1992.85|1992.35|127
1646385950000|2022-03-04 09:25:50|1993.47|1992.97|1992.85|1992.35|1993.6|1993.1|1992.85|1992.35|79
1646385960000|2022-03-04 09:26:00|1993.1|1992.6|1993.35|1992.85|1993.35|1992.85|1993.1|1992.6|137
1646385970000|2022-03-04 09:26:10|1993.6|1993.1|1994.35|1993.85|1994.35|1993.85|1993.35|1992.85|67
1646385980000|2022-03-04 09:26:20|1994.6|1994.1|1994.1|1993.6|1994.85|1994.35|1993.85|1993.35|67
1646385990000|2022-03-04 09:26:30|1993.97|1993.47|1996.1|1995.6|1996.1|1995.6|1993.6|1993.1|126
1646386000000|2022-03-04 09:26:40|1995.97|1995.47|1995.85|1995.35|1996.1|1995.6|1995.6|1995.1|76
1646386010000|2022-03-04 09:26:50|1996.1|1995.6|1996.97|1996.47|1997.1|1996.6|1995.85|1995.35|135
1646386020000|2022-03-04 09:27:00|1996.85|1996.35|1997.35|1996.85|1997.35|1996.85|1996.35|1995.85|194
1646386030000|2022-03-04 09:27:10|1997.1|1996.6|1997.72|1997.22|1997.85|1997.35|1996.6|1996.1|161
1646386040000|2022-03-04 09:27:20|1998.1|1997.6|1998.47|1997.97|1998.72|1998.22|1998.1|1997.6|205
1646386050000|2022-03-04 09:27:30|1998.6|1998.1|1998.35|1997.85|1999.1|1998.6|1998.35|1997.85|154
1646386060000|2022-03-04 09:27:40|1998.1|1997.6|1997.35|1996.85|1998.1|1997.6|1997.35|1996.85|120
1646386070000|2022-03-04 09:27:50|1997.47|1996.97|1997.6|1997.1|1997.85|1997.35|1997.47|1996.97|52
1646386080000|2022-03-04 09:28:00|1997.1|1996.6|1996.6|1996.1|1997.35|1996.85|1996.6|1996.1|201
1646386090000|2022-03-04 09:28:10|1996.35|1995.85|1996.6|1996.1|1996.6|1996.1|1995.85|1995.35|69
1646386100000|2022-03-04 09:28:20|1996.35|1995.85|1995.6|1995.1|1996.35|1995.85|1995.35|1994.85|57
1646386110000|2022-03-04 09:28:30|1995.72|1995.22|1995.97|1995.47|1996.35|1995.85|1995.6|1995.1|82
1646386120000|2022-03-04 09:28:40|1996.1|1995.6|1994.6|1994.1|1996.1|1995.6|1994.35|1993.85|56
1646386130000|2022-03-04 09:28:50|1994.47|1993.97|1993.85|1993.35|1994.85|1994.35|1993.6|1993.1|68
1646386140000|2022-03-04 09:29:00|1994.1|1993.6|1995.47|1994.97|1995.6|1995.1|1994.1|1993.6|138
1646386150000|2022-03-04 09:29:10|1995.35|1994.85|1995.97|1995.47|1996.6|1996.1|1995.35|1994.85|69
1646386160000|2022-03-04 09:29:20|1996.1|1995.6|1997.6|1997.1|1997.6|1997.1|1996.1|1995.6|102
1646386170000|2022-03-04 09:29:30|1997.72|1997.22|1997.72|1997.22|1998.22|1997.72|1997.35|1996.85|55
1646386180000|2022-03-04 09:29:40|1997.6|1997.1|1997.85|1997.35|1998.6|1998.1|1997.6|1997.1|110
1646386190000|2022-03-04 09:29:50|1997.97|1997.47|1998.1|1997.6|1998.85|1998.35|1997.85|1997.35|107
1646386200000|2022-03-04 09:30:00|1998.22|1997.72|1996.85|1996.35|1998.22|1997.72|1996.35|1995.85|69
1646386210000|2022-03-04 09:30:10|1996.72|1996.22|1997.6|1997.1|1997.97|1997.47|1996.72|1996.22|96
1646386220000|2022-03-04 09:30:20|1997.35|1996.85|1997.22|1996.72|1997.6|1997.1|1997.1|1996.6|36
1646386230000|2022-03-04 09:30:30|1997.1|1996.6|1998.35|1997.85|1998.35|1997.85|1996.6|1996.1|136
1646386240000|2022-03-04 09:30:40|1998.85|1998.35|1998.72|1998.22|1999.47|1998.97|1998.6|1998.1|94
1646386250000|2022-03-04 09:30:50|1998.85|1998.35|2001.35|2000.85|2001.35|2000.85|1998.35|1997.85|310
1646386260000|2022-03-04 09:31:00|2001.6|2001.1|2000.85|2000.35|2001.6|2001.1|2000.1|1999.6|204
1646386270000|2022-03-04 09:31:10|2000.72|2000.22|1999.47|1998.97|2000.72|2000.22|1999.47|1998.97|77
1646386280000|2022-03-04 09:31:20|1999.35|1998.85|1999.6|1999.1|1999.85|1999.35|1998.85|1998.35|92
1646386290000|2022-03-04 09:31:30|1999.47|1998.97|1999.6|1999.1|2001.1|2000.6|1999.35|1998.85|90
1646386300000|2022-03-04 09:31:40|1999.22|1998.72|1999.35|1998.85|1999.6|1999.1|1999.1|1998.6|54
1646386310000|2022-03-04 09:31:50|1999.72|1999.22|2000.35|1999.85|2001.47|2000.97|1999.72|1999.22|181
1646386320000|2022-03-04 09:32:00|2000.1|1999.6|2000.6|2000.1|2000.72|2000.22|1999.35|1998.85|90
1646386330000|2022-03-04 09:32:10|2000.72|2000.22|2000.85|2000.35|2001.1|2000.6|2000.35|1999.85|112
1646386340000|2022-03-04 09:32:20|2000.72|2000.22|2000.35|1999.85|2000.85|2000.35|2000.1|1999.6|80
1646386350000|2022-03-04 09:32:30|2000.6|2000.1|2001.85|2001.35|2001.85|2001.35|2000.6|2000.1|169
1646386360000|2022-03-04 09:32:40|2001.97|2001.47|2003.6|2003.1|2003.6|2003.1|2001.6|2001.1|101
1646386370000|2022-03-04 09:32:50|2003.47|2002.97|2003.6|2003.1|2003.6|2003.1|2003.1|2002.6|212
1646386380000|2022-03-04 09:33:00|2003.47|2002.97|2003.85|2003.35|2004.35|2003.85|2003.47|2002.97|202
1646386390000|2022-03-04 09:33:10|2003.72|2003.22|2005.6|2005.1|2005.6|2005.1|2003.72|2003.22|191
1646386400000|2022-03-04 09:33:20|2005.47|2004.97|2006.1|2005.6|2006.1|2005.6|2005.1|2004.6|204
1646386410000|2022-03-04 09:33:30|2006.22|2005.72|2005.1|2004.6|2006.35|2005.85|2005.1|2004.6|103
1646386420000|2022-03-04 09:33:40|2005.35|2004.85|2003.85|2003.35|2005.35|2004.85|2003.85|2003.35|144
1646386430000|2022-03-04 09:33:50|2003.6|2003.1|2003.35|2002.85|2004.35|2003.85|2003.1|2002.6|121
1646386440000|2022-03-04 09:34:00|2003.6|2003.1|2004.1|2003.6|2004.6|2004.1|2003.35|2002.85|100
1646386450000|2022-03-04 09:34:10|2003.97|2003.47|2003.35|2002.85|2004.35|2003.85|2003.1|2002.6|80
1646386460000|2022-03-04 09:34:20|2003.47|2002.97|2003.22|2002.72|2003.6|2003.1|2003.22|2002.72|17
1646386470000|2022-03-04 09:34:30|2003.1|2002.6|2003.47|2002.97|2003.6|2003.1|2002.47|2001.97|115
1646386480000|2022-03-04 09:34:40|2003.6|2003.1|2002.35|2001.85|2003.6|2003.1|2001.97|2001.47|35
1646386490000|2022-03-04 09:34:50|2002.47|2001.97|2002.47|2001.97|2002.6|2002.1|2001.97|2001.47|40
1646386500000|2022-03-04 09:35:00|2002.6|2002.1|2001.97|2001.47|2003.1|2002.6|2001.6|2001.1|103
1646386510000|2022-03-04 09:35:10|2001.85|2001.35|2001.1|2000.6|2001.85|2001.35|2001.1|2000.6|65
1646386520000|2022-03-04 09:35:20|2001.22|2000.72|2001.47|2000.97|2001.47|2000.97|2001.1|2000.6|33
1646386530000|2022-03-04 09:35:30|2001.6|2001.1|2001.6|2001.1|2002.6|2002.1|2001.1|2000.6|140
1646386540000|2022-03-04 09:35:40|2001.85|2001.35|2002.85|2002.35|2003.1|2002.6|2001.72|2001.22|79
1646386550000|2022-03-04 09:35:50|2002.97|2002.47|2002.97|2002.47|2003.6|2003.1|2002.6|2002.1|85
1646386560000|2022-03-04 09:36:00|2002.85|2002.35|2001.6|2001.1|2002.85|2002.35|2001.1|2000.6|66
1646386570000|2022-03-04 09:36:10|2001.47|2000.97|2001.35|2000.85|2001.85|2001.35|2000.72|2000.22|152
1646386580000|2022-03-04 09:36:20|2001.1|2000.6|2001.1|2000.6|2001.47|2000.97|2001.1|2000.6|36
1646386590000|2022-03-04 09:36:30|2000.97|2000.47|2001.35|2000.85|2001.35|2000.85|2000.85|2000.35|20
1646386600000|2022-03-04 09:36:40|2001.85|2001.35|2001.97|2001.47|2002.1|2001.6|2001.6|2001.1|50
1646386610000|2022-03-04 09:36:50|2002.22|2001.72|2000.97|2000.47|2002.22|2001.72|2000.72|2000.22|140
1646386620000|2022-03-04 09:37:00|2000.85|2000.35|2000.6|2000.1|2002.1|2001.6|2000.35|1999.85|116
1646386630000|2022-03-04 09:37:10|2000.85|2000.35|2000.85|2000.35|2001.1|2000.6|2000.22|1999.72|48
1646386640000|2022-03-04 09:37:20|2001.1|2000.6|2000.1|1999.6|2001.1|2000.6|1999.85|1999.35|67
1646386650000|2022-03-04 09:37:30|1999.97|1999.47|2000.1|1999.6|2000.22|1999.72|1999.85|1999.35|32
1646386660000|2022-03-04 09:37:40|1999.97|1999.47|1999.35|1998.85|2000.1|1999.6|1999.1|1998.6|28
1646386670000|2022-03-04 09:37:50|1999.22|1998.72|1999.6|1999.1|2000.1|1999.6|1999.22|1998.72|36
1646386680000|2022-03-04 09:38:00|1999.35|1998.85|1998.85|1998.35|1999.35|1998.85|1998.72|1998.22|29
1646386690000|2022-03-04 09:38:10|1998.72|1998.22|1998.6|1998.1|1998.72|1998.22|1997.85|1997.35|121
1646386700000|2022-03-04 09:38:20|1998.47|1997.97|1996.85|1996.35|1998.6|1998.1|1996.72|1996.22|61
1646386710000|2022-03-04 09:38:30|1996.6|1996.1|1997.6|1997.1|1998.22|1997.72|1996.6|1996.1|45
1646386720000|2022-03-04 09:38:40|1997.35|1996.85|1996.6|1996.1|1997.35|1996.85|1996.6|1996.1|41
1646386730000|2022-03-04 09:38:50|1996.35|1995.85|1996.22|1995.72|1996.85|1996.35|1995.85|1995.35|76
1646386740000|2022-03-04 09:39:00|1996.1|1995.6|1996.1|1995.6|1996.1|1995.6|1995.85|1995.35|138
1646386750000|2022-03-04 09:39:10|1995.85|1995.35|1995.97|1995.47|1996.1|1995.6|1995.6|1995.1|54
1646386760000|2022-03-04 09:39:20|1995.85|1995.35|1996.1|1995.6|1996.6|1996.1|1995.47|1994.97|118
1646386770000|2022-03-04 09:39:30|1995.85|1995.35|1995.6|1995.1|1996.1|1995.6|1995.6|1995.1|83
1646386780000|2022-03-04 09:39:40|1995.72|1995.22|1995.1|1994.6|1995.97|1995.47|1995.1|1994.6|30
1646386790000|2022-03-04 09:39:50|1995.35|1994.85|1993.35|1992.85|1995.35|1994.85|1992.97|1992.47|305
1646386800000|2022-03-04 09:40:00|1993.47|1992.97|1992.85|1992.35|1993.47|1992.97|1992.35|1991.85|144
1646386810000|2022-03-04 09:40:10|1992.97|1992.47|1992.6|1992.1|1993.35|1992.85|1992.47|1991.97|158
1646386820000|2022-03-04 09:40:20|1993.1|1992.6|1992.85|1992.35|1993.1|1992.6|1992.6|1992.1|95
1646386830000|2022-03-04 09:40:30|1992.97|1992.47|1991.85|1991.35|1992.97|1992.47|1991.85|1991.35|162
1646386840000|2022-03-04 09:40:40|1992.35|1991.85|1991.6|1991.1|1992.47|1991.97|1991.6|1991.1|53
1646386850000|2022-03-04 09:40:50|1991.72|1991.22|1992.22|1991.72|1992.6|1992.1|1991.72|1991.22|95
1646386860000|2022-03-04 09:41:00|1992.35|1991.85|1992.6|1992.1|1993.1|1992.6|1992.35|1991.85|136
1646386870000|2022-03-04 09:41:10|1992.72|1992.22|1993.35|1992.85|1993.6|1993.1|1992.72|1992.22|140
1646386880000|2022-03-04 09:41:20|1993.47|1992.97|1991.85|1991.35|1993.85|1993.35|1991.85|1991.35|170
1646386890000|2022-03-04 09:41:30|1992.1|1991.6|1991.6|1991.1|1992.22|1991.72|1991.6|1991.1|97
1646386900000|2022-03-04 09:41:40|1991.47|1990.97|1992.6|1992.1|1992.6|1992.1|1991.47|1990.97|78
1646386910000|2022-03-04 09:41:50|1992.35|1991.85|1992.35|1991.85|1992.6|1992.1|1992.1|1991.6|62
1646386920000|2022-03-04 09:42:00|1992.85|1992.35|1994.35|1993.85|1994.35|1993.85|1992.6|1992.1|160
1646386930000|2022-03-04 09:42:10|1994.1|1993.6|1993.85|1993.35|1994.85|1994.35|1993.85|1993.35|85
1646386940000|2022-03-04 09:42:20|1993.97|1993.47|1994.72|1994.22|1995.22|1994.72|1993.97|1993.47|222
1646386950000|2022-03-04 09:42:30|1994.85|1994.35|1995.97|1995.47|1995.97|1995.47|1994.6|1994.1|56
1646386960000|2022-03-04 09:42:40|1996.1|1995.6|1996.6|1996.1|1996.85|1996.35|1995.6|1995.1|191
1646386970000|2022-03-04 09:42:50|1996.1|1995.6|1996.35|1995.85|1996.85|1996.35|1995.85|1995.35|141
1646386980000|2022-03-04 09:43:00|1996.72|1996.22|1998.1|1997.6|1998.1|1997.6|1996.72|1996.22|118
1646386990000|2022-03-04 09:43:10|1997.85|1997.35|1997.85|1997.35|1998.22|1997.72|1997.6|1997.1|138
1646387000000|2022-03-04 09:43:20|1997.72|1997.22|1997.97|1997.47|1998.35|1997.85|1997.1|1996.6|106
1646387010000|2022-03-04 09:43:30|1998.1|1997.6|1998.6|1998.1|1998.6|1998.1|1997.85|1997.35|78
1646387020000|2022-03-04 09:43:40|1998.85|1998.35|1997.6|1997.1|1998.85|1998.35|1997.35|1996.85|48
1646387030000|2022-03-04 09:43:50|1997.35|1996.85|1999.6|1999.1|1999.6|1999.1|1997.35|1996.85|81
1646387040000|2022-03-04 09:44:00|1999.47|1998.97|1999.35|1998.85|1999.6|1999.1|1998.6|1998.1|82
1646387050000|2022-03-04 09:44:10|1999.47|1998.97|1999.6|1999.1|1999.85|1999.35|1999.1|1998.6|49
1646387060000|2022-03-04 09:44:20|1999.72|1999.22|1998.1|1997.6|1999.72|1999.22|1997.85|1997.35|92
1646387070000|2022-03-04 09:44:30|1998.6|1998.1|1998.1|1997.6|1998.6|1998.1|1997.47|1996.97|51
1646387080000|2022-03-04 09:44:40|1997.97|1997.47|1997.35|1996.85|1998.1|1997.6|1997.1|1996.6|26
1646387090000|2022-03-04 09:44:50|1997.47|1996.97|1998.1|1997.6|1998.1|1997.6|1997.35|1996.85|38
1646387100000|2022-03-04 09:45:00|1998.47|1997.97|1998.35|1997.85|1998.47|1997.97|1997.6|1997.1|59
1646387110000|2022-03-04 09:45:10|1998.22|1997.72|1998.6|1998.1|1998.97|1998.47|1998.1|1997.6|94
1646387120000|2022-03-04 09:45:20|1998.47|1997.97|1998.35|1997.85|1999.1|1998.6|1998.1|1997.6|25
1646387130000|2022-03-04 09:45:30|1998.22|1997.72|1998.85|1998.35|1998.85|1998.35|1998.1|1997.6|31
1646387140000|2022-03-04 09:45:40|1999.1|1998.6|1998.85|1998.35|1999.35|1998.85|1998.6|1998.1|45
1646387150000|2022-03-04 09:45:50|1999.1|1998.6|1999.6|1999.1|1999.85|1999.35|1999.1|1998.6|66
1646387160000|2022-03-04 09:46:00|1999.72|1999.22|2000.35|1999.85|2000.35|1999.85|1999.35|1998.85|128
1646387170000|2022-03-04 09:46:10|2000.22|1999.72|1999.47|1998.97|2000.22|1999.72|1999.35|1998.85|98
1646387180000|2022-03-04 09:46:20|1999.6|1999.1|1999.1|1998.6|1999.6|1999.1|1999.1|1998.6|60
1646387190000|2022-03-04 09:46:30|1998.85|1998.35|1999.35|1998.85|1999.35|1998.85|1998.72|1998.22|73
1646387200000|2022-03-04 09:46:40|1999.47|1998.97|1999.47|1998.97|1999.85|1999.35|1999.1|1998.6|81
1646387210000|2022-03-04 09:46:50|1999.35|1998.85|1999.1|1998.6|1999.72|1999.22|1999.1|1998.6|68
1646387220000|2022-03-04 09:47:00|1998.97|1998.47|1998.85|1998.35|1999.1|1998.6|1998.6|1998.1|87
1646387230000|2022-03-04 09:47:10|1998.1|1997.6|1997.72|1997.22|1998.1|1997.6|1997.72|1997.22|191
1646387240000|2022-03-04 09:47:20|1997.85|1997.35|1997.22|1996.72|1997.85|1997.35|1997.1|1996.6|209
1646387250000|2022-03-04 09:47:30|1997.35|1996.85|1997.6|1997.1|1997.97|1997.47|1997.22|1996.72|102
1646387260000|2022-03-04 09:47:40|1997.85|1997.35|1998.85|1998.35|1998.85|1998.35|1997.35|1996.85|191
1646387270000|2022-03-04 09:47:50|1998.72|1998.22|1998.85|1998.35|1998.97|1998.47|1998.6|1998.1|34
1646387280000|2022-03-04 09:48:00|1998.72|1998.22|1998.85|1998.35|1998.85|1998.35|1998.1|1997.6|65
1646387290000|2022-03-04 09:48:10|1998.35|1997.85|1998.6|1998.1|1998.85|1998.35|1998.22|1997.72|153
1646387300000|2022-03-04 09:48:20|1998.35|1997.85|1998.1|1997.6|1998.6|1998.1|1998.1|1997.6|87
1646387310000|2022-03-04 09:48:30|1998.35|1997.85|1998.35|1997.85|1998.6|1998.1|1997.97|1997.47|76
1646387320000|2022-03-04 09:48:40|1998.6|1998.1|1998.97|1998.47|1999.1|1998.6|1998.6|1998.1|52
1646387330000|2022-03-04 09:48:50|1999.1|1998.6|1998.85|1998.35|1999.1|1998.6|1998.6|1998.1|45
1646387340000|2022-03-04 09:49:00|1998.35|1997.85|1998.1|1997.6|1998.47|1997.97|1997.6|1997.1|97
1646387350000|2022-03-04 09:49:10|1997.85|1997.35|1997.6|1997.1|1997.85|1997.35|1997.6|1997.1|8
1646387360000|2022-03-04 09:49:20|1997.1|1996.6|1995.72|1995.22|1997.35|1996.85|1995.6|1995.1|60
1646387370000|2022-03-04 09:49:30|1995.6|1995.1|1996.35|1995.85|1996.35|1995.85|1995.35|1994.85|41
1646387380000|2022-03-04 09:49:40|1996.22|1995.72|1996.6|1996.1|1996.85|1996.35|1995.85|1995.35|64
1646387390000|2022-03-04 09:49:50|1996.72|1996.22|1995.6|1995.1|1996.72|1996.22|1995.35|1994.85|53
1646387400000|2022-03-04 09:50:00|1995.22|1994.72|1995.1|1994.6|1995.6|1995.1|1995.1|1994.6|60
1646387410000|2022-03-04 09:50:10|1994.85|1994.35|1994.6|1994.1|1995.1|1994.6|1994.22|1993.72|41
1646387420000|2022-03-04 09:50:20|1994.47|1993.97|1994.72|1994.22|1994.85|1994.35|1994.22|1993.72|44
1646387430000|2022-03-04 09:50:30|1994.6|1994.1|1994.35|1993.85|1995.1|1994.6|1994.35|1993.85|78
1646387440000|2022-03-04 09:50:40|1994.47|1993.97|1995.22|1994.72|1995.22|1994.72|1994.35|1993.85|45
1646387450000|2022-03-04 09:50:50|1995.35|1994.85|1995.35|1994.85|1995.85|1995.35|1995.35|1994.85|48
1646387460000|2022-03-04 09:51:00|1995.47|1994.97|1995.1|1994.6|1995.47|1994.97|1994.85|1994.35|38
1646387470000|2022-03-04 09:51:10|1994.97|1994.47|1994.85|1994.35|1995.1|1994.6|1994.6|1994.1|54
1646387480000|2022-03-04 09:51:20|1994.97|1994.47|1994.85|1994.35|1995.1|1994.6|1994.85|1994.35|38
1646387490000|2022-03-04 09:51:30|1994.72|1994.22|1993.85|1993.35|1994.72|1994.22|1993.85|1993.35|39
1646387500000|2022-03-04 09:51:40|1993.6|1993.1|1993.85|1993.35|1993.85|1993.35|1993.35|1992.85|64
1646387510000|2022-03-04 09:51:50|1994.1|1993.6|1994.35|1993.85|1994.6|1994.1|1994.1|1993.6|28
1646387520000|2022-03-04 09:52:00|1994.22|1993.72|1993.97|1993.47|1994.35|1993.85|1993.85|1993.35|60
1646387530000|2022-03-04 09:52:10|1993.85|1993.35|1995.1|1994.6|1995.1|1994.6|1993.85|1993.35|84
1646387540000|2022-03-04 09:52:20|1995.6|1995.1|1994.1|1993.6|1995.6|1995.1|1994.1|1993.6|72
1646387550000|2022-03-04 09:52:30|1993.72|1993.22|1993.35|1992.85|1994.35|1993.85|1993.1|1992.6|91
1646387560000|2022-03-04 09:52:40|1993.22|1992.72|1993.35|1992.85|1993.6|1993.1|1993.1|1992.6|60
1646387570000|2022-03-04 09:52:50|1993.1|1992.6|1991.97|1991.47|1993.1|1992.6|1991.85|1991.35|42
1646387580000|2022-03-04 09:53:00|1991.85|1991.35|1990.85|1990.35|1992.1|1991.6|1990.72|1990.22|64
1646387590000|2022-03-04 09:53:10|1990.97|1990.47|1990.47|1989.97|1991.35|1990.85|1990.47|1989.97|77
1646387600000|2022-03-04 09:53:20|1990.35|1989.85|1991.6|1991.1|1991.6|1991.1|1990.35|1989.85|95
1646387610000|2022-03-04 09:53:30|1991.35|1990.85|1991.47|1990.97|1991.6|1991.1|1991.35|1990.85|24
1646387620000|2022-03-04 09:53:40|1991.6|1991.1|1990.85|1990.35|1991.6|1991.1|1990.85|1990.35|45
1646387630000|2022-03-04 09:53:50|1990.97|1990.47|1990.47|1989.97|1990.97|1990.47|1990.47|1989.97|61
1646387640000|2022-03-04 09:54:00|1990.35|1989.85|1991.47|1990.97|1991.6|1991.1|1989.6|1989.1|236
1646387650000|2022-03-04 09:54:10|1991.35|1990.85|1990.35|1989.85|1991.35|1990.85|1990.35|1989.85|127
1646387660000|2022-03-04 09:54:20|1990.22|1989.72|1990.6|1990.1|1990.85|1990.35|1990.22|1989.72|163
1646387670000|2022-03-04 09:54:30|1990.85|1990.35|1989.35|1988.85|1991.1|1990.6|1989.35|1988.85|77
1646387680000|2022-03-04 09:54:40|1989.6|1989.1|1989.6|1989.1|1990.1|1989.6|1989.6|1989.1|140
1646387690000|2022-03-04 09:54:50|1989.35|1988.85|1988.97|1988.47|1989.6|1989.1|1988.35|1987.85|173
1646387700000|2022-03-04 09:55:00|1988.85|1988.35|1989.1|1988.6|1989.35|1988.85|1988.47|1987.97|240
1646387710000|2022-03-04 09:55:10|1989.22|1988.72|1990.1|1989.6|1990.1|1989.6|1989.22|1988.72|106
1646387720000|2022-03-04 09:55:20|1989.85|1989.35|1989.35|1988.85|1989.85|1989.35|1989.1|1988.6|24
1646387730000|2022-03-04 09:55:30|1989.22|1988.72|1988.6|1988.1|1989.6|1989.1|1988.6|1988.1|119
1646387740000|2022-03-04 09:55:40|1988.72|1988.22|1988.72|1988.22|1988.85|1988.35|1988.35|1987.85|76
1646387750000|2022-03-04 09:55:50|1988.6|1988.1|1988.1|1987.6|1988.72|1988.22|1988.1|1987.6|151
1646387760000|2022-03-04 09:56:00|1987.97|1987.47|1987.6|1987.1|1988.1|1987.6|1987.47|1986.97|64
1646387770000|2022-03-04 09:56:10|1987.47|1986.97|1986.47|1985.97|1987.47|1986.97|1986.35|1985.85|87
1646387780000|2022-03-04 09:56:20|1986.6|1986.1|1987.35|1986.85|1987.6|1987.1|1986.6|1986.1|82
1646387790000|2022-03-04 09:56:30|1986.97|1986.47|1985.85|1985.35|1987.1|1986.6|1985.35|1984.85|84
1646387800000|2022-03-04 09:56:40|1985.97|1985.47|1986.6|1986.1|1986.6|1986.1|1985.85|1985.35|88
1646387810000|2022-03-04 09:56:50|1986.72|1986.22|1987.85|1987.35|1988.1|1987.6|1986.6|1986.1|57
1646387820000|2022-03-04 09:57:00|1987.6|1987.1|1986.85|1986.35|1987.85|1987.35|1986.85|1986.35|135
1646387830000|2022-03-04 09:57:10|1987.1|1986.6|1988.1|1987.6|1988.6|1988.1|1986.97|1986.47|69
1646387840000|2022-03-04 09:57:20|1987.6|1987.1|1987.1|1986.6|1987.6|1987.1|1987.1|1986.6|51
1646387850000|2022-03-04 09:57:30|1987.22|1986.72|1988.85|1988.35|1988.85|1988.35|1987.22|1986.72|141
1646387860000|2022-03-04 09:57:40|1988.72|1988.22|1990.85|1990.35|1990.85|1990.35|1988.72|1988.22|163
1646387870000|2022-03-04 09:57:50|1990.97|1990.47|1991.1|1990.6|1991.6|1991.1|1990.85|1990.35|85
1646387880000|2022-03-04 09:58:00|1991.47|1990.97|1989.72|1989.22|1991.47|1990.97|1989.22|1988.72|82
1646387890000|2022-03-04 09:58:10|1989.6|1989.1|1990.22|1989.72|1990.6|1990.1|1989.47|1988.97|41
1646387900000|2022-03-04 09:58:20|1990.1|1989.6|1990.72|1990.22|1990.85|1990.35|1990.1|1989.6|58
1646387910000|2022-03-04 09:58:30|1990.85|1990.35|1991.47|1990.97|1991.6|1991.1|1990.6|1990.1|64
1646387920000|2022-03-04 09:58:40|1991.6|1991.1|1993.1|1992.6|1993.1|1992.6|1991.6|1991.1|39
1646387930000|2022-03-04 09:58:50|1992.85|1992.35|1992.85|1992.35|1993.1|1992.6|1992.72|1992.22|65
1646387940000|2022-03-04 09:59:00|1992.97|1992.47|1992.1|1991.6|1993.1|1992.6|1992.1|1991.6|13
1646387950000|2022-03-04 09:59:10|1992.35|1991.85|1991.6|1991.1|1992.6|1992.1|1991.6|1991.1|33
1646387960000|2022-03-04 09:59:20|1991.72|1991.22|1992.22|1991.72|1992.22|1991.72|1991.1|1990.6|83
1646387970000|2022-03-04 09:59:30|1992.35|1991.85|1991.85|1991.35|1992.35|1991.85|1991.6|1991.1|17
1646387980000|2022-03-04 09:59:40|1991.72|1991.22|1991.6|1991.1|1991.72|1991.22|1991.1|1990.6|37
1646387990000|2022-03-04 09:59:50|1991.72|1991.22|1991.35|1990.85|1992.1|1991.6|1991.35|1990.85|55
1646388000000|2022-03-04 10:00:00|1991.22|1990.72|1989.85|1989.35|1991.22|1990.72|1989.35|1988.85|58
1646388010000|2022-03-04 10:00:10|1989.6|1989.1|1990.85|1990.35|1990.85|1990.35|1989.6|1989.1|40
1646388020000|2022-03-04 10:00:20|1991.1|1990.6|1991.6|1991.1|1992.1|1991.6|1991.1|1990.6|98
1646388030000|2022-03-04 10:00:30|1991.47|1990.97|1991.85|1991.35|1992.1|1991.6|1991.47|1990.97|25
1646388040000|2022-03-04 10:00:40|1991.72|1991.22|1991.47|1990.97|1992.1|1991.6|1991.47|1990.97|99
1646388050000|2022-03-04 10:00:50|1991.35|1990.85|1990.1|1989.6|1991.35|1990.85|1990.1|1989.6|35
1646388060000|2022-03-04 10:01:00|1990.35|1989.85|1991.1|1990.6|1991.1|1990.6|1990.1|1989.6|83
1646388070000|2022-03-04 10:01:10|1990.85|1990.35|1991.1|1990.6|1991.1|1990.6|1990.6|1990.1|60
1646388080000|2022-03-04 10:01:20|1990.97|1990.47|1990.22|1989.72|1991.1|1990.6|1990.1|1989.6|64
1646388090000|2022-03-04 10:01:30|1990.1|1989.6|1990.85|1990.35|1990.85|1990.35|1990.1|1989.6|42
1646388100000|2022-03-04 10:01:40|1990.97|1990.47|1991.85|1991.35|1991.85|1991.35|1990.6|1990.1|43
1646388110000|2022-03-04 10:01:50|1991.72|1991.22|1991.6|1991.1|1992.1|1991.6|1991.35|1990.85|175
1646388120000|2022-03-04 10:02:00|1991.85|1991.35|1991.47|1990.97|1991.85|1991.35|1991.22|1990.72|153
1646388130000|2022-03-04 10:02:10|1991.6|1991.1|1993.1|1992.6|1993.1|1992.6|1991.47|1990.97|88
1646388140000|2022-03-04 10:02:20|1993.22|1992.72|1994.47|1993.97|1995.1|1994.6|1993.22|1992.72|113
1646388150000|2022-03-04 10:02:30|1994.85|1994.35|1995.1|1994.6|1995.1|1994.6|1994.85|1994.35|79
1646388160000|2022-03-04 10:02:40|1994.85|1994.35|1994.22|1993.72|1995.1|1994.6|1993.85|1993.35|25
1646388170000|2022-03-04 10:02:50|1994.35|1993.85|1994.35|1993.85|1994.6|1994.1|1993.85|1993.35|45
1646388180000|2022-03-04 10:03:00|1994.47|1993.97|1994.35|1993.85|1994.6|1994.1|1994.1|1993.6|62
1646388190000|2022-03-04 10:03:10|1993.85|1993.35|1994.1|1993.6|1994.35|1993.85|1993.6|1993.1|84
1646388200000|2022-03-04 10:03:20|1994.22|1993.72|1995.72|1995.22|1995.85|1995.35|1994.22|1993.72|200
1646388210000|2022-03-04 10:03:30|1995.85|1995.35|1996.6|1996.1|1996.97|1996.47|1995.85|1995.35|135
1646388220000|2022-03-04 10:03:40|1995.97|1995.47|1996.22|1995.72|1996.35|1995.85|1995.35|1994.85|56
1646388230000|2022-03-04 10:03:50|1996.1|1995.6|1996.6|1996.1|1997.35|1996.85|1996.1|1995.6|55
1646388240000|2022-03-04 10:04:00|1996.85|1996.35|1997.1|1996.6|1997.1|1996.6|1996.35|1995.85|88
1646388250000|2022-03-04 10:04:10|1996.97|1996.47|1997.35|1996.85|1997.6|1997.1|1996.85|1996.35|47
1646388260000|2022-03-04 10:04:20|1997.47|1996.97|1996.6|1996.1|1997.47|1996.97|1996.6|1996.1|71
1646388270000|2022-03-04 10:04:30|1996.72|1996.22|1995.47|1994.97|1996.85|1996.35|1995.47|1994.97|53
1646388280000|2022-03-04 10:04:40|1995.35|1994.85|1996.1|1995.6|1996.1|1995.6|1994.97|1994.47|76
1646388290000|2022-03-04 10:04:50|1996.22|1995.72|1995.97|1995.47|1996.72|1996.22|1995.72|1995.22|69
1646388300000|2022-03-04 10:05:00|1995.85|1995.35|1994.35|1993.85|1995.85|1995.35|1994.1|1993.6|86
1646388310000|2022-03-04 10:05:10|1994.6|1994.1|1996.6|1996.1|1996.6|1996.1|1994.47|1993.97|111
1646388320000|2022-03-04 10:05:20|1996.47|1995.97|1997.1|1996.6|1997.1|1996.6|1996.35|1995.85|47
1646388330000|2022-03-04 10:05:30|1997.22|1996.72|1997.1|1996.6|1997.6|1997.1|1996.6|1996.1|118
1646388340000|2022-03-04 10:05:40|1996.85|1996.35|1996.97|1996.47|1997.22|1996.72|1996.6|1996.1|58
1646388350000|2022-03-04 10:05:50|1997.1|1996.6|1996.35|1995.85|1997.1|1996.6|1995.97|1995.47|83
1646388360000|2022-03-04 10:06:00|1996.47|1995.97|1996.35|1995.85|1996.97|1996.47|1996.35|1995.85|54
1646388370000|2022-03-04 10:06:10|1996.22|1995.72|1997.22|1996.72|1997.6|1997.1|1996.22|1995.72|44
1646388380000|2022-03-04 10:06:20|1997.1|1996.6|1997.85|1997.35|1997.85|1997.35|1996.97|1996.47|51
1646388390000|2022-03-04 10:06:30|1997.6|1997.1|1997.6|1997.1|1997.6|1997.1|1997.47|1996.97|13
1646388400000|2022-03-04 10:06:40|1997.47|1996.97|1999.35|1998.85|1999.35|1998.85|1997.47|1996.97|172
1646388410000|2022-03-04 10:06:50|1999.22|1998.72|1999.1|1998.6|1999.47|1998.97|1998.85|1998.35|48
1646388420000|2022-03-04 10:07:00|1998.85|1998.35|1998.6|1998.1|1999.1|1998.6|1998.47|1997.97|40
1646388430000|2022-03-04 10:07:10|1998.47|1997.97|1997.6|1997.1|1998.47|1997.97|1997.47|1996.97|69
1646388440000|2022-03-04 10:07:20|1997.72|1997.22|1998.47|1997.97|1998.6|1998.1|1997.72|1997.22|93
1646388450000|2022-03-04 10:07:30|1998.35|1997.85|1998.1|1997.6|1998.35|1997.85|1997.85|1997.35|46
1646388460000|2022-03-04 10:07:40|1997.85|1997.35|1997.85|1997.35|1998.1|1997.6|1997.6|1997.1|62
1646388470000|2022-03-04 10:07:50|1997.35|1996.85|1997.1|1996.6|1997.35|1996.85|1996.72|1996.22|65
1646388480000|2022-03-04 10:08:00|1996.85|1996.35|1997.6|1997.1|1997.6|1997.1|1996.85|1996.35|34
1646388490000|2022-03-04 10:08:10|1997.72|1997.22|1998.22|1997.72|1998.35|1997.85|1997.72|1997.22|33
1646388500000|2022-03-04 10:08:20|1998.35|1997.85|1999.35|1998.85|1999.35|1998.85|1998.35|1997.85|60
1646388510000|2022-03-04 10:08:30|1999.47|1998.97|1999.6|1999.1|1999.85|1999.35|1999.35|1998.85|95
1646388520000|2022-03-04 10:08:40|1999.35|1998.85|1998.22|1997.72|1999.35|1998.85|1998.22|1997.72|94
1646388530000|2022-03-04 10:08:50|1998.35|1997.85|1998.22|1997.72|1998.35|1997.85|1997.72|1997.22|30
1646388540000|2022-03-04 10:09:00|1998.1|1997.6|1996.47|1995.97|1998.35|1997.85|1996.1|1995.6|131
1646388550000|2022-03-04 10:09:10|1996.6|1996.1|1996.1|1995.6|1996.72|1996.22|1996.1|1995.6|69
1646388560000|2022-03-04 10:09:20|1995.85|1995.35|1995.35|1994.85|1996.1|1995.6|1994.97|1994.47|86
1646388570000|2022-03-04 10:09:30|1995.47|1994.97|1995.6|1995.1|1995.72|1995.22|1995.1|1994.6|68
1646388580000|2022-03-04 10:09:40|1995.47|1994.97|1995.35|1994.85|1996.1|1995.6|1995.35|1994.85|61
1646388590000|2022-03-04 10:09:50|1995.22|1994.72|1995.35|1994.85|1995.6|1995.1|1995.22|1994.72|57
1646388600000|2022-03-04 10:10:00|1995.1|1994.6|1995.35|1994.85|1995.6|1995.1|1995.1|1994.6|50
1646388610000|2022-03-04 10:10:10|1995.22|1994.72|1994.85|1994.35|1995.6|1995.1|1994.72|1994.22|72
1646388620000|2022-03-04 10:10:20|1994.72|1994.22|1994.85|1994.35|1995.1|1994.6|1994.6|1994.1|30
1646388630000|2022-03-04 10:10:30|1994.97|1994.47|1993.72|1993.22|1995.1|1994.6|1993.72|1993.22|145
1646388640000|2022-03-04 10:10:40|1993.85|1993.35|1994.85|1994.35|1994.85|1994.35|1993.85|1993.35|31
1646388650000|2022-03-04 10:10:50|1995.1|1994.6|1996.1|1995.6|1996.35|1995.85|1994.85|1994.35|123
1646388660000|2022-03-04 10:11:00|1996.35|1995.85|1995.6|1995.1|1996.6|1996.1|1995.47|1994.97|58
1646388670000|2022-03-04 10:11:10|1995.72|1995.22|1996.47|1995.97|1996.47|1995.97|1995.72|1995.22|71
1646388680000|2022-03-04 10:11:20|1996.6|1996.1|1996.35|1995.85|1996.6|1996.1|1996.35|1995.85|15
1646388690000|2022-03-04 10:11:30|1996.6|1996.1|1996.22|1995.72|1996.85|1996.35|1996.22|1995.72|38
1646388700000|2022-03-04 10:11:40|1996.1|1995.6|1995.35|1994.85|1996.6|1996.1|1995.35|1994.85|67
1646388710000|2022-03-04 10:11:50|1995.47|1994.97|1995.35|1994.85|1995.85|1995.35|1995.35|1994.85|79
1646388720000|2022-03-04 10:12:00|1995.47|1994.97|1996.1|1995.6|1996.35|1995.85|1995.35|1994.85|49
1646388730000|2022-03-04 10:12:10|1996.35|1995.85|1996.6|1996.1|1996.6|1996.1|1996.1|1995.6|54
1646388740000|2022-03-04 10:12:20|1996.35|1995.85|1996.85|1996.35|1996.85|1996.35|1996.35|1995.85|36
1646388750000|2022-03-04 10:12:30|1997.1|1996.6|1997.6|1997.1|1997.6|1997.1|1996.22|1995.72|117
1646388760000|2022-03-04 10:12:40|1997.85|1997.35|1999.1|1998.6|1999.1|1998.6|1997.85|1997.35|114
1646388770000|2022-03-04 10:12:50|1998.6|1998.1|1997.6|1997.1|1998.6|1998.1|1997.6|1997.1|42
1646388780000|2022-03-04 10:13:00|1997.47|1996.97|1997.6|1997.1|1997.85|1997.35|1997.47|1996.97|34
1646388790000|2022-03-04 10:13:10|1997.72|1997.22|1997.6|1997.1|1997.85|1997.35|1997.35|1996.85|18
1646388800000|2022-03-04 10:13:20|1997.72|1997.22|1998.1|1997.6|1998.1|1997.6|1997.6|1997.1|18
1646388810000|2022-03-04 10:13:30|1998.35|1997.85|1999.22|1998.72|1999.35|1998.85|1998.35|1997.85|56
1646388820000|2022-03-04 10:13:40|1999.35|1998.85|1998.85|1998.35|1999.35|1998.85|1998.72|1998.22|29
1646388830000|2022-03-04 10:13:50|1999.1|1998.6|1997.72|1997.22|1999.1|1998.6|1997.72|1997.22|65
1646388840000|2022-03-04 10:14:00|1997.6|1997.1|1997.35|1996.85|1997.6|1997.1|1997.35|1996.85|20
1646388850000|2022-03-04 10:14:10|1996.97|1996.47|1997.6|1997.1|1997.85|1997.35|1996.72|1996.22|49
1646388860000|2022-03-04 10:14:20|1997.72|1997.22|1997.85|1997.35|1997.85|1997.35|1997.6|1997.1|22
1646388870000|2022-03-04 10:14:30|1997.97|1997.47|1996.35|1995.85|1998.1|1997.6|1996.35|1995.85|40
1646388880000|2022-03-04 10:14:40|1996.47|1995.97|1997.47|1996.97|1997.6|1997.1|1996.1|1995.6|256
1646388890000|2022-03-04 10:14:50|1997.35|1996.85|1996.85|1996.35|1997.6|1997.1|1996.85|1996.35|19
1646388900000|2022-03-04 10:15:00|1997.1|1996.6|1997.6|1997.1|1997.6|1997.1|1996.85|1996.35|25
1646388910000|2022-03-04 10:15:10|1997.72|1997.22|1998.35|1997.85|1998.35|1997.85|1997.6|1997.1|27
1646388920000|2022-03-04 10:15:20|1998.6|1998.1|1998.72|1998.22|1999.1|1998.6|1998.6|1998.1|51
1646388930000|2022-03-04 10:15:30|1998.35|1997.85|1999.1|1998.6|1999.1|1998.6|1998.22|1997.72|28
1646388940000|2022-03-04 10:15:40|1999.35|1998.85|1999.85|1999.35|1999.85|1999.35|1999.1|1998.6|142
1646388950000|2022-03-04 10:15:50|1999.97|1999.47|2000.35|1999.85|2000.35|1999.85|1999.6|1999.1|44
1646388960000|2022-03-04 10:16:00|2000.1|1999.6|2000.6|2000.1|2000.85|2000.35|1999.85|1999.35|48
1646388970000|2022-03-04 10:16:10|2000.85|2000.35|2001.35|2000.85|2001.6|2001.1|2000.85|2000.35|63
1646388980000|2022-03-04 10:16:20|2001.22|2000.72|2000.6|2000.1|2001.35|2000.85|2000.6|2000.1|63
1646388990000|2022-03-04 10:16:30|2000.35|1999.85|1999.85|1999.35|2000.35|1999.85|1999.47|1998.97|51
1646389000000|2022-03-04 10:16:40|1999.6|1999.1|2000.35|1999.85|2000.35|1999.85|1999.6|1999.1|82
1646389010000|2022-03-04 10:16:50|2000.6|2000.1|2000.1|1999.6|2000.6|2000.1|1999.97|1999.47|36
1646389020000|2022-03-04 10:17:00|2000.22|1999.72|2000.6|2000.1|2000.6|2000.1|1999.85|1999.35|46
1646389030000|2022-03-04 10:17:10|2000.47|1999.97|1998.85|1998.35|2000.47|1999.97|1998.85|1998.35|95
1646389040000|2022-03-04 10:17:20|1999.1|1998.6|1999.35|1998.85|1999.47|1998.97|1999.1|1998.6|24
1646389050000|2022-03-04 10:17:30|1999.47|1998.97|1999.35|1998.85|1999.85|1999.35|1999.35|1998.85|61
1646389060000|2022-03-04 10:17:40|1999.22|1998.72|2000.1|1999.6|2000.1|1999.6|1998.85|1998.35|60
1646389070000|2022-03-04 10:17:50|2000.35|1999.85|2000.47|1999.97|2000.6|2000.1|2000.35|1999.85|30
1646389080000|2022-03-04 10:18:00|2000.35|1999.85|2000.6|2000.1|2000.97|2000.47|2000.35|1999.85|77
1646389090000|2022-03-04 10:18:10|2000.35|1999.85|2000.1|1999.6|2000.47|1999.97|1999.72|1999.22|34
1646389100000|2022-03-04 10:18:20|1999.85|1999.35|1999.85|1999.35|2000.22|1999.72|1999.6|1999.1|68
1646389110000|2022-03-04 10:18:30|1999.97|1999.47|2000.6|2000.1|2000.72|2000.22|1999.85|1999.35|7
1646389120000|2022-03-04 10:18:40|2000.1|1999.6|2000.35|1999.85|2000.35|1999.85|1999.85|1999.35|46
1646389130000|2022-03-04 10:18:50|2000.22|1999.72|2001.35|2000.85|2001.47|2000.97|2000.1|1999.6|136
1646389140000|2022-03-04 10:19:00|2001.22|2000.72|2001.1|2000.6|2001.22|2000.72|2000.85|2000.35|176
1646389150000|2022-03-04 10:19:10|2001.22|2000.72|2002.35|2001.85|2002.47|2001.97|2001.22|2000.72|58
1646389160000|2022-03-04 10:19:20|2002.47|2001.97|2001.85|2001.35|2002.47|2001.97|2001.85|2001.35|74
1646389170000|2022-03-04 10:19:30|2001.97|2001.47|2001.1|2000.6|2001.97|2001.47|2000.85|2000.35|55
1646389180000|2022-03-04 10:19:40|2000.85|2000.35|2000.6|2000.1|2000.85|2000.35|2000.35|1999.85|20
1646389190000|2022-03-04 10:19:50|2000.47|1999.97|2000.1|1999.6|2000.47|1999.97|1999.97|1999.47|74
1646389200000|2022-03-04 10:20:00|1999.97|1999.47|1998.85|1998.35|2000.1|1999.6|1998.85|1998.35|63
1646389210000|2022-03-04 10:20:10|1999.1|1998.6|1997.97|1997.47|1999.1|1998.6|1997.6|1997.1|87
1646389220000|2022-03-04 10:20:20|1997.85|1997.35|1998.35|1997.85|1998.6|1998.1|1997.85|1997.35|95
1646389230000|2022-03-04 10:20:30|1998.1|1997.6|1997.72|1997.22|1998.22|1997.72|1997.6|1997.1|43
1646389240000|2022-03-04 10:20:40|1997.6|1997.1|1997.72|1997.22|1997.85|1997.35|1997.6|1997.1|75
1646389250000|2022-03-04 10:20:50|1997.85|1997.35|1997.6|1997.1|1997.85|1997.35|1997.6|1997.1|42
1646389260000|2022-03-04 10:21:00|1997.72|1997.22|1998.97|1998.47|1999.35|1998.85|1997.6|1997.1|130
1646389270000|2022-03-04 10:21:10|1998.85|1998.35|1998.35|1997.85|1999.1|1998.6|1998.35|1997.85|31
1646389280000|2022-03-04 10:21:20|1998.6|1998.1|1999.72|1999.22|2000.1|1999.6|1998.47|1997.97|127
1646389290000|2022-03-04 10:21:30|2000.1|1999.6|2000.85|2000.35|2000.85|2000.35|1999.85|1999.35|66
1646389300000|2022-03-04 10:21:40|2000.6|2000.1|2001.47|2000.97|2001.6|2001.1|2000.47|1999.97|126
1646389310000|2022-03-04 10:21:50|2001.6|2001.1|2001.85|2001.35|2001.85|2001.35|2000.85|2000.35|87
1646389320000|2022-03-04 10:22:00|2001.72|2001.22|2001.85|2001.35|2001.85|2001.35|2000.85|2000.35|117
1646389330000|2022-03-04 10:22:10|2002.1|2001.6|2002.6|2002.1|2002.6|2002.1|2002.1|2001.6|191
1646389340000|2022-03-04 10:22:20|2002.47|2001.97|2001.6|2001.1|2002.47|2001.97|2000.72|2000.22|85
1646389350000|2022-03-04 10:22:30|2001.72|2001.22|2001.35|2000.85|2001.85|2001.35|2001.35|2000.85|54
1646389360000|2022-03-04 10:22:40|2001.22|2000.72|2001.85|2001.35|2001.85|2001.35|2001.1|2000.6|34
1646389370000|2022-03-04 10:22:50|2002.22|2001.72|2002.85|2002.35|2002.85|2002.35|2002.1|2001.6|47
1646389380000|2022-03-04 10:23:00|2002.72|2002.22|2002.22|2001.72|2002.85|2002.35|2001.85|2001.35|75
1646389390000|2022-03-04 10:23:10|2002.1|2001.6|2001.85|2001.35|2002.6|2002.1|2001.85|2001.35|72
1646389400000|2022-03-04 10:23:20|2001.97|2001.47|2000.97|2000.47|2001.97|2001.47|2000.85|2000.35|61
1646389410000|2022-03-04 10:23:30|2000.85|2000.35|2000.6|2000.1|2000.85|2000.35|2000.6|2000.1|24
1646389420000|2022-03-04 10:23:40|2000.72|2000.22|2001.6|2001.1|2001.97|2001.47|2000.6|2000.1|44
1646389430000|2022-03-04 10:23:50|2001.72|2001.22|2001.1|2000.6|2001.85|2001.35|2001.1|2000.6|37
1646389440000|2022-03-04 10:24:00|2001.22|2000.72|2001.85|2001.35|2001.85|2001.35|2000.85|2000.35|64
1646389450000|2022-03-04 10:24:10|2001.97|2001.47|2001.85|2001.35|2002.1|2001.6|2001.6|2001.1|48
1646389460000|2022-03-04 10:24:20|2002.1|2001.6|2002.35|2001.85|2002.35|2001.85|2001.47|2000.97|60
1646389470000|2022-03-04 10:24:30|2002.22|2001.72|2002.35|2001.85|2002.47|2001.97|2001.85|2001.35|28
1646389480000|2022-03-04 10:24:40|2002.6|2002.1|2002.6|2002.1|2003.1|2002.6|2002.6|2002.1|241
1646389490000|2022-03-04 10:24:50|2002.72|2002.22|2002.6|2002.1|2003.1|2002.6|2002.47|2001.97|85
1646389500000|2022-03-04 10:25:00|2002.47|2001.97|2003.6|2003.1|2003.6|2003.1|2002.47|2001.97|47
1646389510000|2022-03-04 10:25:10|2003.35|2002.85|2003.72|2003.22|2003.85|2003.35|2003.22|2002.72|56
1646389520000|2022-03-04 10:25:20|2003.85|2003.35|2004.1|2003.6|2004.1|2003.6|2003.6|2003.1|41
1646389530000|2022-03-04 10:25:30|2003.85|2003.35|2001.85|2001.35|2004.22|2003.72|2001.85|2001.35|280
1646389540000|2022-03-04 10:25:40|2002.1|2001.6|2003.1|2002.6|2003.1|2002.6|2001.85|2001.35|59
1646389550000|2022-03-04 10:25:50|2002.85|2002.35|2002.6|2002.1|2002.85|2002.35|2001.97|2001.47|80
1646389560000|2022-03-04 10:26:00|2002.47|2001.97|2002.35|2001.85|2003.1|2002.6|2002.35|2001.85|64
1646389570000|2022-03-04 10:26:10|2002.6|2002.1|2002.6|2002.1|2002.72|2002.22|2002.35|2001.85|73
1646389580000|2022-03-04 10:26:20|2002.72|2002.22|2002.85|2002.35|2002.85|2002.35|2002.47|2001.97|40
1646389590000|2022-03-04 10:26:30|2002.72|2002.22|2002.6|2002.1|2002.85|2002.35|2002.47|2001.97|39
1646389600000|2022-03-04 10:26:40|2002.85|2002.35|2003.1|2002.6|2003.35|2002.85|2002.85|2002.35|36
1646389610000|2022-03-04 10:26:50|2003.22|2002.72|2003.35|2002.85|2003.35|2002.85|2003.1|2002.6|12
1646389620000|2022-03-04 10:27:00|2003.22|2002.72|2003.1|2002.6|2003.35|2002.85|2002.85|2002.35|27
1646389630000|2022-03-04 10:27:10|2002.85|2002.35|2003.35|2002.85|2003.47|2002.97|2002.85|2002.35|34
1646389640000|2022-03-04 10:27:20|2003.47|2002.97|2003.97|2003.47|2003.97|2003.47|2003.35|2002.85|55
1646389650000|2022-03-04 10:27:30|2003.6|2003.1|2003.85|2003.35|2003.85|2003.35|2003.35|2002.85|51
1646389660000|2022-03-04 10:27:40|2003.6|2003.1|2003.35|2002.85|2003.85|2003.35|2003.22|2002.72|49
1646389670000|2022-03-04 10:27:50|2003.6|2003.1|2003.72|2003.22|2003.72|2003.22|2003.35|2002.85|49
1646389680000|2022-03-04 10:28:00|2003.85|2003.35|2004.85|2004.35|2004.85|2004.35|2003.85|2003.35|167
1646389690000|2022-03-04 10:28:10|2005.1|2004.6|2004.85|2004.35|2005.1|2004.6|2004.6|2004.1|91
1646389700000|2022-03-04 10:28:20|2005.1|2004.6|2005.22|2004.72|2005.22|2004.72|2004.85|2004.35|68
1646389710000|2022-03-04 10:28:30|2005.35|2004.85|2005.6|2005.1|2005.6|2005.1|2005.35|2004.85|67
1646389720000|2022-03-04 10:28:40|2005.72|2005.22|2005.47|2004.97|2005.85|2005.35|2005.35|2004.85|39
1646389730000|2022-03-04 10:28:50|2005.6|2005.1|2006.1|2005.6|2006.1|2005.6|2005.6|2005.1|70
1646389740000|2022-03-04 10:29:00|2005.97|2005.47|2006.47|2005.97|2006.85|2006.35|2005.97|2005.47|148
1646389750000|2022-03-04 10:29:10|2006.35|2005.85|2006.72|2006.22|2006.72|2006.22|2006.35|2005.85|60
1646389760000|2022-03-04 10:29:20|2006.6|2006.1|2006.47|2005.97|2006.85|2006.35|2006.35|2005.85|73
1646389770000|2022-03-04 10:29:30|2006.6|2006.1|2006.35|2005.85|2006.72|2006.22|2006.35|2005.85|27
1646389780000|2022-03-04 10:29:40|2006.22|2005.72|2005.97|2005.47|2006.22|2005.72|2005.97|2005.47|49
1646389790000|2022-03-04 10:29:50|2006.1|2005.6|2006.1|2005.6|2006.1|2005.6|2005.72|2005.22|34
1646389800000|2022-03-04 10:30:00|2006.35|2005.85|2005.35|2004.85|2006.35|2005.85|2004.85|2004.35|209
1646389810000|2022-03-04 10:30:10|2005.47|2004.97|2005.1|2004.6|2005.72|2005.22|2004.97|2004.47|92
1646389820000|2022-03-04 10:30:20|2004.97|2004.47|2004.47|2003.97|2004.97|2004.47|2004.1|2003.6|107
1646389830000|2022-03-04 10:30:30|2004.35|2003.85|2003.6|2003.1|2004.47|2003.97|2003.6|2003.1|160
1646389840000|2022-03-04 10:30:40|2003.85|2003.35|2002.97|2002.47|2003.85|2003.35|2002.6|2002.1|41
1646389850000|2022-03-04 10:30:50|2002.85|2002.35|2003.1|2002.6|2003.1|2002.6|2002.85|2002.35|40
1646389860000|2022-03-04 10:31:00|2003.22|2002.72|2002.85|2002.35|2003.35|2002.85|2002.85|2002.35|28
1646389870000|2022-03-04 10:31:10|2002.6|2002.1|2001.97|2001.47|2002.6|2002.1|2001.97|2001.47|69
1646389880000|2022-03-04 10:31:20|2002.1|2001.6|2002.85|2002.35|2002.85|2002.35|2001.85|2001.35|35
1646389890000|2022-03-04 10:31:30|2002.72|2002.22|2002.6|2002.1|2002.72|2002.22|2002.6|2002.1|72
1646389900000|2022-03-04 10:31:40|2002.1|2001.6|2002.1|2001.6|2002.1|2001.6|2001.85|2001.35|53
1646389910000|2022-03-04 10:31:50|2002.35|2001.85|2002.1|2001.6|2002.35|2001.85|2001.97|2001.47|32
1646389920000|2022-03-04 10:32:00|2001.97|2001.47|2002.1|2001.6|2002.6|2002.1|2001.97|2001.47|24
1646389930000|2022-03-04 10:32:10|2001.85|2001.35|2001.6|2001.1|2001.85|2001.35|2001.35|2000.85|66
1646389940000|2022-03-04 10:32:20|2001.47|2000.97|2001.47|2000.97|2001.6|2001.1|2001.35|2000.85|18
1646389950000|2022-03-04 10:32:30|2001.6|2001.1|2002.35|2001.85|2002.47|2001.97|2001.6|2001.1|43
1646389960000|2022-03-04 10:32:40|2002.47|2001.97|2003.35|2002.85|2003.35|2002.85|2002.47|2001.97|41
1646389970000|2022-03-04 10:32:50|2003.47|2002.97|2003.6|2003.1|2003.85|2003.35|2003.47|2002.97|28
1646389980000|2022-03-04 10:33:00|2003.47|2002.97|2002.72|2002.22|2003.47|2002.97|2002.6|2002.1|25
1646389990000|2022-03-04 10:33:10|2002.85|2002.35|2003.6|2003.1|2003.6|2003.1|2002.6|2002.1|47
1646390000000|2022-03-04 10:33:20|2003.72|2003.22|2003.35|2002.85|2003.97|2003.47|2003.35|2002.85|42
1646390010000|2022-03-04 10:33:30|2003.6|2003.1|2004.6|2004.1|2004.6|2004.1|2003.6|2003.1|71
1646390020000|2022-03-04 10:33:40|2004.35|2003.85|2004.1|2003.6|2004.35|2003.85|2003.85|2003.35|35
1646390030000|2022-03-04 10:33:50|2004.22|2003.72|2004.85|2004.35|2005.1|2004.6|2004.22|2003.72|32
1646390040000|2022-03-04 10:34:00|2005.1|2004.6|2005.1|2004.6|2005.22|2004.72|2004.85|2004.35|28
1646390050000|2022-03-04 10:34:10|2005.22|2004.72|2005.6|2005.1|2005.6|2005.1|2005.22|2004.72|9
1646390060000|2022-03-04 10:34:20|2005.35|2004.85|2004.85|2004.35|2005.47|2004.97|2004.85|2004.35|57
1646390070000|2022-03-04 10:34:30|2004.97|2004.47|2004.85|2004.35|2005.35|2004.85|2004.85|2004.35|30
1646390080000|2022-03-04 10:34:40|2004.6|2004.1|2003.97|2003.47|2004.6|2004.1|2003.85|2003.35|49
1646390090000|2022-03-04 10:34:50|2004.1|2003.6|2003.1|2002.6|2004.1|2003.6|2003.1|2002.6|53
1646390100000|2022-03-04 10:35:00|2002.97|2002.47|2003.35|2002.85|2003.35|2002.85|2002.97|2002.47|28
1646390110000|2022-03-04 10:35:10|2003.6|2003.1|2003.47|2002.97|2003.6|2003.1|2003.1|2002.6|29
1646390120000|2022-03-04 10:35:20|2003.35|2002.85|2003.47|2002.97|2003.47|2002.97|2003.1|2002.6|53
1646390130000|2022-03-04 10:35:30|2003.35|2002.85|2003.35|2002.85|2003.6|2003.1|2003.1|2002.6|25
1646390140000|2022-03-04 10:35:40|2003.6|2003.1|2002.35|2001.85|2003.6|2003.1|2002.35|2001.85|47
1646390150000|2022-03-04 10:35:50|2002.1|2001.6|2002.35|2001.85|2002.35|2001.85|2001.97|2001.47|19
1646390160000|2022-03-04 10:36:00|2002.6|2002.1|2002.6|2002.1|2002.85|2002.35|2002.35|2001.85|90
1646390170000|2022-03-04 10:36:10|2002.85|2002.35|2003.85|2003.35|2004.1|2003.6|2002.85|2002.35|38
1646390180000|2022-03-04 10:36:20|2003.97|2003.47|2003.35|2002.85|2004.22|2003.72|2003.35|2002.85|49
1646390190000|2022-03-04 10:36:30|2002.85|2002.35|2004.35|2003.85|2004.47|2003.97|2002.85|2002.35|101
1646390200000|2022-03-04 10:36:40|2004.1|2003.6|2003.35|2002.85|2004.35|2003.85|2003.22|2002.72|33
1646390210000|2022-03-04 10:36:50|2003.47|2002.97|2003.6|2003.1|2003.6|2003.1|2003.47|2002.97|13
1646390220000|2022-03-04 10:37:00|2003.47|2002.97|2003.1|2002.6|2003.47|2002.97|2002.85|2002.35|44
1646390230000|2022-03-04 10:37:10|2002.97|2002.47|2003.1|2002.6|2003.22|2002.72|2002.85|2002.35|29
1646390240000|2022-03-04 10:37:20|2002.85|2002.35|2004.6|2004.1|2004.6|2004.1|2002.35|2001.85|351
1646390250000|2022-03-04 10:37:30|2005.1|2004.6|2004.22|2003.72|2005.1|2004.6|2003.85|2003.35|114
1646390260000|2022-03-04 10:37:40|2004.35|2003.85|2004.1|2003.6|2004.6|2004.1|2003.85|2003.35|44
1646390270000|2022-03-04 10:37:50|2003.85|2003.35|2003.1|2002.6|2003.85|2003.35|2003.1|2002.6|89
1646390280000|2022-03-04 10:38:00|2003.22|2002.72|2003.35|2002.85|2003.35|2002.85|2003.1|2002.6|112
1646390290000|2022-03-04 10:38:10|2003.47|2002.97|2003.35|2002.85|2003.6|2003.1|2003.22|2002.72|78
1646390300000|2022-03-04 10:38:20|2003.6|2003.1|2003.1|2002.6|2003.6|2003.1|2003.1|2002.6|32
1646390310000|2022-03-04 10:38:30|2002.85|2002.35|2003.6|2003.1|2003.85|2003.35|2002.35|2001.85|83
1646390320000|2022-03-04 10:38:40|2003.72|2003.22|2003.6|2003.1|2003.85|2003.35|2003.22|2002.72|49
1646390330000|2022-03-04 10:38:50|2003.47|2002.97|2003.22|2002.72|2003.6|2003.1|2002.97|2002.47|42
1646390340000|2022-03-04 10:39:00|2003.35|2002.85|2003.1|2002.6|2003.35|2002.85|2003.1|2002.6|44
1646390350000|2022-03-04 10:39:10|2003.22|2002.72|2003.35|2002.85|2003.47|2002.97|2003.1|2002.6|65
1646390360000|2022-03-04 10:39:20|2003.47|2002.97|2003.35|2002.85|2003.6|2003.1|2003.1|2002.6|14
1646390370000|2022-03-04 10:39:30|2003.47|2002.97|2003.22|2002.72|2003.6|2003.1|2003.22|2002.72|33
1646390380000|2022-03-04 10:39:40|2003.1|2002.6|2003.1|2002.6|2003.35|2002.85|2002.97|2002.47|135
1646390390000|2022-03-04 10:39:50|2003.22|2002.72|2003.1|2002.6|2003.35|2002.85|2002.85|2002.35|29
1646390400000|2022-03-04 10:40:00|2003.35|2002.85|2002.35|2001.85|2003.35|2002.85|2002.35|2001.85|55
1646390410000|2022-03-04 10:40:10|2002.1|2001.6|2001.85|2001.35|2002.1|2001.6|2001.85|2001.35|30
1646390420000|2022-03-04 10:40:20|2001.72|2001.22|2001.6|2001.1|2001.72|2001.22|2001.35|2000.85|24
1646390430000|2022-03-04 10:40:30|2001.72|2001.22|2001.35|2000.85|2001.72|2001.22|2001.1|2000.6|30
1646390440000|2022-03-04 10:40:40|2001.1|2000.6|2000.35|1999.85|2001.1|2000.6|2000.22|1999.72|43
1646390450000|2022-03-04 10:40:50|2000.22|1999.72|2001.1|2000.6|2001.1|2000.6|2000.1|1999.6|66
1646390460000|2022-03-04 10:41:00|2001.22|2000.72|2001.22|2000.72|2001.35|2000.85|2001.1|2000.6|23
1646390470000|2022-03-04 10:41:10|2001.1|2000.6|2000.72|2000.22|2001.1|2000.6|2000.72|2000.22|25
1646390480000|2022-03-04 10:41:20|2000.85|2000.35|2001.1|2000.6|2001.1|2000.6|2000.35|1999.85|40
1646390490000|2022-03-04 10:41:30|2001.22|2000.72|2001.1|2000.6|2001.22|2000.72|2000.85|2000.35|29
1646390500000|2022-03-04 10:41:40|2000.97|2000.47|2001.1|2000.6|2001.1|2000.6|2000.85|2000.35|44
1646390510000|2022-03-04 10:41:50|2000.97|2000.47|2001.1|2000.6|2001.22|2000.72|2000.85|2000.35|23
1646390520000|2022-03-04 10:42:00|2000.97|2000.47|2002.6|2002.1|2002.6|2002.1|2000.97|2000.47|86
1646390530000|2022-03-04 10:42:10|2002.85|2002.35|2002.85|2002.35|2003.1|2002.6|2002.47|2001.97|62
1646390540000|2022-03-04 10:42:20|2002.6|2002.1|2002.6|2002.1|2003.1|2002.6|2002.6|2002.1|27
1646390550000|2022-03-04 10:42:30|2002.47|2001.97|2002.35|2001.85|2002.6|2002.1|2001.85|2001.35|30
1646390560000|2022-03-04 10:42:40|2002.47|2001.97|2002.85|2002.35|2002.85|2002.35|2002.35|2001.85|39
1646390570000|2022-03-04 10:42:50|2003.1|2002.6|2003.22|2002.72|2003.35|2002.85|2003.1|2002.6|17
1646390580000|2022-03-04 10:43:00|2003.35|2002.85|2003.6|2003.1|2003.6|2003.1|2003.22|2002.72|105
1646390590000|2022-03-04 10:43:10|2003.47|2002.97|2003.1|2002.6|2003.6|2003.1|2002.85|2002.35|52
1646390600000|2022-03-04 10:43:20|2003.35|2002.85|2002.85|2002.35|2003.35|2002.85|2002.85|2002.35|37
1646390610000|2022-03-04 10:43:30|2002.72|2002.22|2001.6|2001.1|2002.72|2002.22|2001.35|2000.85|29
1646390620000|2022-03-04 10:43:40|2001.35|2000.85|2002.1|2001.6|2002.1|2001.6|2001.35|2000.85|27
1646390630000|2022-03-04 10:43:50|2001.97|2001.47|2002.72|2002.22|2002.85|2002.35|2001.85|2001.35|41
1646390640000|2022-03-04 10:44:00|2002.85|2002.35|2001.85|2001.35|2002.85|2002.35|2001.6|2001.1|48
1646390650000|2022-03-04 10:44:10|2001.72|2001.22|2002.35|2001.85|2002.35|2001.85|2001.6|2001.1|69
1646390660000|2022-03-04 10:44:20|2002.22|2001.72|2001.6|2001.1|2002.22|2001.72|2001.6|2001.1|39
1646390670000|2022-03-04 10:44:30|2001.47|2000.97|2000.35|1999.85|2001.47|2000.97|2000.35|1999.85|133
1646390680000|2022-03-04 10:44:40|2000.22|1999.72|1999.85|1999.35|2000.22|1999.72|1999.6|1999.1|40
1646390690000|2022-03-04 10:44:50|1999.97|1999.47|1999.6|1999.1|1999.97|1999.47|1999.6|1999.1|83
1646390700000|2022-03-04 10:45:00|1999.72|1999.22|1999.1|1998.6|1999.85|1999.35|1999.1|1998.6|71
1646390710000|2022-03-04 10:45:10|1998.97|1998.47|1998.1|1997.6|1999.1|1998.6|1998.1|1997.6|152
1646390720000|2022-03-04 10:45:20|1997.97|1997.47|1998.35|1997.85|1998.35|1997.85|1997.85|1997.35|120
1646390730000|2022-03-04 10:45:30|1998.22|1997.72|1999.35|1998.85|1999.35|1998.85|1998.22|1997.72|148
1646390740000|2022-03-04 10:45:40|1999.22|1998.72|1999.1|1998.6|1999.22|1998.72|1998.35|1997.85|85
1646390750000|2022-03-04 10:45:50|1998.85|1998.35|1999.1|1998.6|1999.1|1998.6|1998.6|1998.1|48
1646390760000|2022-03-04 10:46:00|1998.97|1998.47|1999.6|1999.1|1999.6|1999.1|1998.97|1998.47|87
1646390770000|2022-03-04 10:46:10|1999.47|1998.97|1999.1|1998.6|1999.47|1998.97|1999.1|1998.6|40
1646390780000|2022-03-04 10:46:20|1999.22|1998.72|1999.35|1998.85|1999.35|1998.85|1999.1|1998.6|59
1646390790000|2022-03-04 10:46:30|1999.6|1999.1|1999.85|1999.35|1999.85|1999.35|1999.6|1999.1|53
1646390800000|2022-03-04 10:46:40|1999.97|1999.47|2000.35|1999.85|2000.35|1999.85|1999.85|1999.35|63
1646390810000|2022-03-04 10:46:50|2000.47|1999.97|2000.6|2000.1|2000.6|2000.1|2000.47|1999.97|27
1646390820000|2022-03-04 10:47:00|2000.1|1999.6|1999.47|1998.97|2000.1|1999.6|1999.35|1998.85|113
1646390830000|2022-03-04 10:47:10|1999.35|1998.85|1998.72|1998.22|1999.35|1998.85|1998.6|1998.1|98
1646390840000|2022-03-04 10:47:20|1998.6|1998.1|1998.85|1998.35|1998.97|1998.47|1998.6|1998.1|45
1646390850000|2022-03-04 10:47:30|1999.1|1998.6|1997.85|1997.35|1999.1|1998.6|1997.47|1996.97|204
1646390860000|2022-03-04 10:47:40|1998.1|1997.6|1998.35|1997.85|1998.47|1997.97|1998.1|1997.6|141
1646390870000|2022-03-04 10:47:50|1998.22|1997.72|1998.47|1997.97|1998.72|1998.22|1998.22|1997.72|28
1646390880000|2022-03-04 10:48:00|1998.6|1998.1|1998.85|1998.35|1998.85|1998.35|1998.47|1997.97|43
1646390890000|2022-03-04 10:48:10|1998.72|1998.22|1998.6|1998.1|1998.97|1998.47|1998.35|1997.85|32
1646390900000|2022-03-04 10:48:20|1998.72|1998.22|1999.1|1998.6|1999.1|1998.6|1998.6|1998.1|23
1646390910000|2022-03-04 10:48:30|1999.35|1998.85|1998.85|1998.35|1999.35|1998.85|1998.6|1998.1|55
1646390920000|2022-03-04 10:48:40|1998.97|1998.47|1999.35|1998.85|1999.47|1998.97|1998.97|1998.47|20
1646390930000|2022-03-04 10:48:50|1999.47|1998.97|1999.6|1999.1|1999.6|1999.1|1999.35|1998.85|27
1646390940000|2022-03-04 10:49:00|1999.85|1999.35|2000.22|1999.72|2000.35|1999.85|1999.85|1999.35|51
1646390950000|2022-03-04 10:49:10|2000.47|1999.97|2000.6|2000.1|2000.6|2000.1|2000.35|1999.85|43
1646390960000|2022-03-04 10:49:20|2000.47|1999.97|2000.6|2000.1|2000.85|2000.35|2000.22|1999.72|70
1646390970000|2022-03-04 10:49:30|2000.72|2000.22|2000.47|1999.97|2000.85|2000.35|2000.35|1999.85|23
1646390980000|2022-03-04 10:49:40|2000.6|2000.1|2000.1|1999.6|2000.6|2000.1|2000.1|1999.6|76
1646390990000|2022-03-04 10:49:50|2000.22|1999.72|2000.35|1999.85|2000.35|1999.85|2000.1|1999.6|12
1646391000000|2022-03-04 10:50:00|2000.22|1999.72|2000.35|1999.85|2000.35|1999.85|1999.85|1999.35|28
1646391010000|2022-03-04 10:50:10|2000.6|2000.1|2000.6|2000.1|2001.35|2000.85|2000.6|2000.1|88
1646391020000|2022-03-04 10:50:20|2000.72|2000.22|2000.85|2000.35|2000.85|2000.35|2000.6|2000.1|21
1646391030000|2022-03-04 10:50:30|2000.72|2000.22|2000.85|2000.35|2000.85|2000.35|2000.35|1999.85|48
1646391040000|2022-03-04 10:50:40|2000.72|2000.22|2000.22|1999.72|2000.85|2000.35|2000.1|1999.6|38
1646391050000|2022-03-04 10:50:50|2000.1|1999.6|1999.6|1999.1|2000.1|1999.6|1999.35|1998.85|35
1646391060000|2022-03-04 10:51:00|1999.35|1998.85|1999.1|1998.6|1999.47|1998.97|1998.85|1998.35|47
1646391070000|2022-03-04 10:51:10|1998.97|1998.47|1999.47|1998.97|1999.72|1999.22|1998.97|1998.47|61
1646391080000|2022-03-04 10:51:20|1999.35|1998.85|1999.6|1999.1|1999.6|1999.1|1999.1|1998.6|28
1646391090000|2022-03-04 10:51:30|1999.35|1998.85|1999.35|1998.85|1999.6|1999.1|1999.1|1998.6|52
1646391100000|2022-03-04 10:51:40|1999.47|1998.97|1999.72|1999.22|1999.85|1999.35|1999.47|1998.97|24
1646391110000|2022-03-04 10:51:50|1999.6|1999.1|1999.72|1999.22|1999.85|1999.35|1999.1|1998.6|76
1646391120000|2022-03-04 10:52:00|1999.85|1999.35|1999.85|1999.35|1999.97|1999.47|1999.6|1999.1|25
1646391130000|2022-03-04 10:52:10|2000.1|1999.6|1999.97|1999.47|2000.1|1999.6|1999.85|1999.35|38
1646391140000|2022-03-04 10:52:20|1999.85|1999.35|2000.6|2000.1|2000.85|2000.35|1999.85|1999.35|45
1646391150000|2022-03-04 10:52:30|2000.35|1999.85|2000.6|2000.1|2000.85|2000.35|2000.35|1999.85|8
1646391160000|2022-03-04 10:52:40|2000.72|2000.22|2000.85|2000.35|2000.85|2000.35|2000.6|2000.1|40
1646391170000|2022-03-04 10:52:50|2000.97|2000.47|2001.1|2000.6|2001.22|2000.72|2000.85|2000.35|17
1646391180000|2022-03-04 10:53:00|2000.85|2000.35|2001.35|2000.85|2001.6|2001.1|2000.72|2000.22|50
1646391190000|2022-03-04 10:53:10|2001.22|2000.72|2000.6|2000.1|2001.35|2000.85|2000.6|2000.1|14
1646391200000|2022-03-04 10:53:20|2000.72|2000.22|2001.35|2000.85|2001.47|2000.97|2000.72|2000.22|31
1646391210000|2022-03-04 10:53:30|2001.22|2000.72|2000.35|1999.85|2001.22|2000.72|2000.35|1999.85|83
1646391220000|2022-03-04 10:53:40|1999.85|1999.35|1999.35|1998.85|1999.85|1999.35|1999.1|1998.6|32
1646391230000|2022-03-04 10:53:50|1999.6|1999.1|1998.85|1998.35|1999.6|1999.1|1998.85|1998.35|32
1646391240000|2022-03-04 10:54:00|1998.97|1998.47|1998.72|1998.22|1998.97|1998.47|1998.6|1998.1|25
1646391250000|2022-03-04 10:54:10|1998.6|1998.1|1998.1|1997.6|1998.6|1998.1|1997.85|1997.35|44
1646391260000|2022-03-04 10:54:20|1997.97|1997.47|1997.6|1997.1|1998.1|1997.6|1997.6|1997.1|81
1646391270000|2022-03-04 10:54:30|1997.35|1996.85|1997.35|1996.85|1997.35|1996.85|1996.6|1996.1|42
1646391280000|2022-03-04 10:54:40|1997.6|1997.1|1997.22|1996.72|1997.6|1997.1|1997.22|1996.72|20
1646391290000|2022-03-04 10:54:50|1997.1|1996.6|1996.6|1996.1|1997.35|1996.85|1996.6|1996.1|19
1646391300000|2022-03-04 10:55:00|1996.72|1996.22|1996.6|1996.1|1996.85|1996.35|1996.6|1996.1|47
1646391310000|2022-03-04 10:55:10|1996.47|1995.97|1996.35|1995.85|1996.47|1995.97|1996.1|1995.6|26
1646391320000|2022-03-04 10:55:20|1996.6|1996.1|1997.1|1996.6|1997.1|1996.6|1996.47|1995.97|31
1646391330000|2022-03-04 10:55:30|1997.22|1996.72|1997.22|1996.72|1997.85|1997.35|1996.97|1996.47|41
1646391340000|2022-03-04 10:55:40|1997.1|1996.6|1997.35|1996.85|1997.6|1997.1|1997.1|1996.6|41
1646391350000|2022-03-04 10:55:50|1997.47|1996.97|1997.72|1997.22|1997.72|1997.22|1997.47|1996.97|35
1646391360000|2022-03-04 10:56:00|1997.47|1996.97|1997.72|1997.22|1997.85|1997.35|1997.35|1996.85|32
1646391370000|2022-03-04 10:56:10|1997.6|1997.1|1997.35|1996.85|1997.72|1997.22|1997.35|1996.85|27
1646391380000|2022-03-04 10:56:20|1996.6|1996.1|1996.47|1995.97|1996.85|1996.35|1996.35|1995.85|66
1646391390000|2022-03-04 10:56:30|1996.35|1995.85|1996.35|1995.85|1996.6|1996.1|1996.22|1995.72|58
1646391400000|2022-03-04 10:56:40|1996.22|1995.72|1995.85|1995.35|1996.35|1995.85|1995.6|1995.1|59
1646391410000|2022-03-04 10:56:50|1995.97|1995.47|1997.1|1996.6|1997.1|1996.6|1995.97|1995.47|37
1646391420000|2022-03-04 10:57:00|1996.97|1996.47|1998.6|1998.1|1998.85|1998.35|1996.97|1996.47|69
1646391430000|2022-03-04 10:57:10|1998.35|1997.85|1998.6|1998.1|1999.1|1998.6|1998.35|1997.85|84
1646391440000|2022-03-04 10:57:20|1998.85|1998.35|1998.35|1997.85|1998.85|1998.35|1998.1|1997.6|104
1646391450000|2022-03-04 10:57:30|1998.6|1998.1|1998.35|1997.85|1998.72|1998.22|1998.35|1997.85|16
1646391460000|2022-03-04 10:57:40|1998.22|1997.72|1997.85|1997.35|1998.47|1997.97|1997.85|1997.35|59
1646391470000|2022-03-04 10:57:50|1997.97|1997.47|1998.1|1997.6|1998.85|1998.35|1997.97|1997.47|49
1646391480000|2022-03-04 10:58:00|1998.35|1997.85|1997.1|1996.6|1998.35|1997.85|1997.1|1996.6|47
1646391490000|2022-03-04 10:58:10|1997.22|1996.72|1997.85|1997.35|1998.1|1997.6|1997.22|1996.72|44
1646391500000|2022-03-04 10:58:20|1997.72|1997.22|1997.85|1997.35|1997.85|1997.35|1997.35|1996.85|29
1646391510000|2022-03-04 10:58:30|1998.1|1997.6|1998.72|1998.22|1998.72|1998.22|1998.1|1997.6|79
1646391520000|2022-03-04 10:58:40|1998.85|1998.35|1999.22|1998.72|1999.6|1999.1|1998.85|1998.35|93
1646391530000|2022-03-04 10:58:50|1998.85|1998.35|1998.72|1998.22|1999.1|1998.6|1998.35|1997.85|34
1646391540000|2022-03-04 10:59:00|1998.6|1998.1|1997.85|1997.35|1998.85|1998.35|1997.85|1997.35|33
1646391550000|2022-03-04 10:59:10|1997.6|1997.1|1997.35|1996.85|1997.6|1997.1|1996.85|1996.35|64
1646391560000|2022-03-04 10:59:20|1997.6|1997.1|1997.97|1997.47|1997.97|1997.47|1997.35|1996.85|57
1646391570000|2022-03-04 10:59:30|1997.85|1997.35|1997.6|1997.1|1997.85|1997.35|1997.35|1996.85|10
1646391580000|2022-03-04 10:59:40|1997.85|1997.35|1997.1|1996.6|1997.85|1997.35|1997.1|1996.6|55
1646391590000|2022-03-04 10:59:50|1997.35|1996.85|1997.1|1996.6|1997.35|1996.85|1996.85|1996.35|24
1646391600000|2022-03-04 11:00:00|1997.22|1996.72|1996.97|1996.47|1997.47|1996.97|1996.85|1996.35|30
1646391610000|2022-03-04 11:00:10|1996.85|1996.35|1996.72|1996.22|1996.85|1996.35|1996.35|1995.85|36
1646391620000|2022-03-04 11:00:20|1996.6|1996.1|1997.85|1997.35|1997.85|1997.35|1996.6|1996.1|56
1646391630000|2022-03-04 11:00:30|1998.1|1997.6|1997.85|1997.35|1998.1|1997.6|1997.47|1996.97|22
1646391640000|2022-03-04 11:00:40|1997.72|1997.22|1998.97|1998.47|1999.22|1998.72|1997.72|1997.22|97
1646391650000|2022-03-04 11:00:50|1998.85|1998.35|1998.85|1998.35|1999.47|1998.97|1998.6|1998.1|69
1646391660000|2022-03-04 11:01:00|1998.72|1998.22|1999.35|1998.85|1999.35|1998.85|1998.6|1998.1|63
1646391670000|2022-03-04 11:01:10|1999.47|1998.97|1998.6|1998.1|1999.47|1998.97|1998.35|1997.85|17
1646391680000|2022-03-04 11:01:20|1998.85|1998.35|1998.72|1998.22|1999.1|1998.6|1998.6|1998.1|54
1646391690000|2022-03-04 11:01:30|1998.85|1998.35|1997.85|1997.35|1998.85|1998.35|1997.35|1996.85|74
1646391700000|2022-03-04 11:01:40|1997.72|1997.22|1997.35|1996.85|1997.72|1997.22|1997.35|1996.85|4
1646391710000|2022-03-04 11:01:50|1997.1|1996.6|1996.97|1996.47|1997.22|1996.72|1996.6|1996.1|28
1646391720000|2022-03-04 11:02:00|1997.22|1996.72|1996.85|1996.35|1997.35|1996.85|1996.35|1995.85|37
1646391730000|2022-03-04 11:02:10|1996.97|1996.47|1996.72|1996.22|1996.97|1996.47|1996.6|1996.1|24
1646391740000|2022-03-04 11:02:20|1996.6|1996.1|1996.72|1996.22|1996.97|1996.47|1996.6|1996.1|20
1646391750000|2022-03-04 11:02:30|1996.85|1996.35|1996.35|1995.85|1996.85|1996.35|1996.35|1995.85|63
1646391760000|2022-03-04 11:02:40|1996.47|1995.97|1995.97|1995.47|1996.6|1996.1|1995.85|1995.35|48
1646391770000|2022-03-04 11:02:50|1996.1|1995.6|1995.85|1995.35|1996.1|1995.6|1995.72|1995.22|13
1646391780000|2022-03-04 11:03:00|1995.97|1995.47|1994.85|1994.35|1995.97|1995.47|1994.85|1994.35|45
1646391790000|2022-03-04 11:03:10|1994.72|1994.22|1994.35|1993.85|1994.85|1994.35|1994.35|1993.85|42
1646391800000|2022-03-04 11:03:20|1994.47|1993.97|1993.35|1992.85|1994.6|1994.1|1993.35|1992.85|48
1646391810000|2022-03-04 11:03:30|1993.6|1993.1|1993.6|1993.1|1993.97|1993.47|1993.6|1993.1|30
1646391820000|2022-03-04 11:03:40|1993.72|1993.22|1994.35|1993.85|1994.35|1993.85|1993.72|1993.22|50
1646391830000|2022-03-04 11:03:50|1994.22|1993.72|1994.85|1994.35|1994.85|1994.35|1994.1|1993.6|22
1646391840000|2022-03-04 11:04:00|1994.72|1994.22|1994.6|1994.1|1995.1|1994.6|1994.1|1993.6|41
1646391850000|2022-03-04 11:04:10|1994.47|1993.97|1993.1|1992.6|1994.47|1993.97|1993.1|1992.6|78
1646391860000|2022-03-04 11:04:20|1993.6|1993.1|1994.1|1993.6|1994.6|1994.1|1993.6|1993.1|34
1646391870000|2022-03-04 11:04:30|1994.22|1993.72|1994.22|1993.72|1994.35|1993.85|1994.1|1993.6|56
1646391880000|2022-03-04 11:04:40|1994.1|1993.6|1993.85|1993.35|1994.22|1993.72|1993.85|1993.35|25
1646391890000|2022-03-04 11:04:50|1994.1|1993.6|1994.6|1994.1|1994.72|1994.22|1993.97|1993.47|31
1646391900000|2022-03-04 11:05:00|1994.35|1993.85|1994.6|1994.1|1994.6|1994.1|1994.1|1993.6|24
1646391910000|2022-03-04 11:05:10|1994.47|1993.97|1994.35|1993.85|1994.47|1993.97|1993.85|1993.35|29
1646391920000|2022-03-04 11:05:20|1994.85|1994.35|1994.1|1993.6|1995.35|1994.85|1994.1|1993.6|56
1646391930000|2022-03-04 11:05:30|1993.85|1993.35|1994.85|1994.35|1994.85|1994.35|1993.85|1993.35|21
1646391940000|2022-03-04 11:05:40|1994.72|1994.22|1994.1|1993.6|1994.85|1994.35|1993.85|1993.35|17
1646391950000|2022-03-04 11:05:50|1993.97|1993.47|1993.85|1993.35|1994.35|1993.85|1993.85|1993.35|29
1646391960000|2022-03-04 11:06:00|1993.72|1993.22|1991.97|1991.47|1993.97|1993.47|1991.97|1991.47|98
1646391970000|2022-03-04 11:06:10|1992.1|1991.6|1992.22|1991.72|1992.72|1992.22|1991.85|1991.35|88
1646391980000|2022-03-04 11:06:20|1992.6|1992.1|1993.1|1992.6|1993.1|1992.6|1992.35|1991.85|100
1646391990000|2022-03-04 11:06:30|1993.47|1992.97|1993.85|1993.35|1994.1|1993.6|1993.47|1992.97|31
1646392000000|2022-03-04 11:06:40|1993.6|1993.1|1993.85|1993.35|1993.85|1993.35|1993.35|1992.85|34
1646392010000|2022-03-04 11:06:50|1994.1|1993.6|1994.1|1993.6|1994.22|1993.72|1993.35|1992.85|139
1646392020000|2022-03-04 11:07:00|1993.85|1993.35|1994.85|1994.35|1995.1|1994.6|1993.85|1993.35|82
1646392030000|2022-03-04 11:07:10|1994.97|1994.47|1995.35|1994.85|1995.35|1994.85|1994.85|1994.35|57
1646392040000|2022-03-04 11:07:20|1995.47|1994.97|1996.1|1995.6|1996.1|1995.6|1995.47|1994.97|54
1646392050000|2022-03-04 11:07:30|1995.85|1995.35|1996.47|1995.97|1996.6|1996.1|1995.35|1994.85|63
1646392060000|2022-03-04 11:07:40|1996.6|1996.1|1996.97|1996.47|1996.97|1996.47|1996.1|1995.6|33
1646392070000|2022-03-04 11:07:50|1996.85|1996.35|1996.97|1996.47|1997.1|1996.6|1996.6|1996.1|32
1646392080000|2022-03-04 11:08:00|1997.1|1996.6|1997.22|1996.72|1997.35|1996.85|1997.1|1996.6|49
1646392090000|2022-03-04 11:08:10|1997.1|1996.6|1997.6|1997.1|1997.6|1997.1|1997.1|1996.6|132
1646392100000|2022-03-04 11:08:20|1997.72|1997.22|1998.47|1997.97|1998.6|1998.1|1997.6|1997.1|51
1646392110000|2022-03-04 11:08:30|1998.6|1998.1|1997.1|1996.6|1998.6|1998.1|1997.1|1996.6|41
1646392120000|2022-03-04 11:08:40|1996.97|1996.47|1995.72|1995.22|1996.97|1996.47|1995.6|1995.1|69
1646392130000|2022-03-04 11:08:50|1995.85|1995.35|1995.6|1995.1|1995.97|1995.47|1995.47|1994.97|19
1646392140000|2022-03-04 11:09:00|1995.47|1994.97|1995.85|1995.35|1995.85|1995.35|1995.1|1994.6|16
1646392150000|2022-03-04 11:09:10|1996.22|1995.72|1996.85|1996.35|1997.1|1996.6|1996.1|1995.6|67
1646392160000|2022-03-04 11:09:20|1996.97|1996.47|1996.6|1996.1|1997.1|1996.6|1996.35|1995.85|90
1646392170000|2022-03-04 11:09:30|1996.47|1995.97|1996.97|1996.47|1996.97|1996.47|1996.47|1995.97|4
1646392180000|2022-03-04 11:09:40|1997.1|1996.6|1997.35|1996.85|1997.35|1996.85|1997.1|1996.6|17
1646392190000|2022-03-04 11:09:50|1997.47|1996.97|1997.1|1996.6|1997.6|1997.1|1997.1|1996.6|186
1646392200000|2022-03-04 11:10:00|1996.85|1996.35|1997.85|1997.35|1997.85|1997.35|1996.6|1996.1|53
1646392210000|2022-03-04 11:10:10|1997.6|1997.1|1997.35|1996.85|1998.1|1997.6|1997.22|1996.72|35
1646392220000|2022-03-04 11:10:20|1997.47|1996.97|1997.1|1996.6|1997.47|1996.97|1996.97|1996.47|7
1646392230000|2022-03-04 11:10:30|1996.97|1996.47|1997.35|1996.85|1997.6|1997.1|1996.97|1996.47|24
1646392240000|2022-03-04 11:10:40|1997.1|1996.6|1997.6|1997.1|1997.6|1997.1|1997.1|1996.6|11
1646392250000|2022-03-04 11:10:50|1997.47|1996.97|1998.22|1997.72|1998.22|1997.72|1997.35|1996.85|36
1646392260000|2022-03-04 11:11:00|1998.1|1997.6|1997.22|1996.72|1998.1|1997.6|1997.1|1996.6|18
1646392270000|2022-03-04 11:11:10|1997.1|1996.6|1997.1|1996.6|1997.35|1996.85|1996.97|1996.47|13
1646392280000|2022-03-04 11:11:20|1996.97|1996.47|1996.85|1996.35|1996.97|1996.47|1996.35|1995.85|112
1646392290000|2022-03-04 11:11:30|1997.35|1996.85|1997.35|1996.85|1997.85|1997.35|1997.1|1996.6|52
1646392300000|2022-03-04 11:11:40|1997.6|1997.1|1997.35|1996.85|1997.85|1997.35|1997.35|1996.85|72
1646392310000|2022-03-04 11:11:50|1997.6|1997.1|1997.1|1996.6|1997.6|1997.1|1997.1|1996.6|22
1646392320000|2022-03-04 11:12:00|1997.35|1996.85|1997.97|1997.47|1998.1|1997.6|1997.35|1996.85|104
1646392330000|2022-03-04 11:12:10|1997.85|1997.35|1999.1|1998.6|1999.1|1998.6|1997.85|1997.35|92
1646392340000|2022-03-04 11:12:20|1998.85|1998.35|1998.85|1998.35|1998.97|1998.47|1998.85|1998.35|10
1646392350000|2022-03-04 11:12:30|1998.6|1998.1|1998.1|1997.6|1998.6|1998.1|1997.85|1997.35|43
1646392360000|2022-03-04 11:12:40|1997.97|1997.47|1997.85|1997.35|1997.97|1997.47|1997.85|1997.35|9
1646392370000|2022-03-04 11:12:50|1997.72|1997.22|1997.85|1997.35|1997.85|1997.35|1997.35|1996.85|53
1646392380000|2022-03-04 11:13:00|1998.1|1997.6|1998.1|1997.6|1998.35|1997.85|1997.85|1997.35|40
1646392390000|2022-03-04 11:13:10|1998.35|1997.85|1998.1|1997.6|1998.6|1998.1|1998.1|1997.6|52
1646392400000|2022-03-04 11:13:20|1998.35|1997.85|1998.6|1998.1|1998.6|1998.1|1998.35|1997.85|19
1646392410000|2022-03-04 11:13:30|1998.47|1997.97|1998.72|1998.22|1998.85|1998.35|1998.35|1997.85|39
1646392420000|2022-03-04 11:13:40|1998.6|1998.1|1998.35|1997.85|1998.97|1998.47|1998.35|1997.85|34
1646392430000|2022-03-04 11:13:50|1998.1|1997.6|1998.1|1997.6|1998.1|1997.6|1997.85|1997.35|71
1646392440000|2022-03-04 11:14:00|1997.97|1997.47|1997.6|1997.1|1998.1|1997.6|1997.6|1997.1|17
1646392450000|2022-03-04 11:14:10|1997.72|1997.22|1997.85|1997.35|1997.97|1997.47|1997.47|1996.97|25
1646392460000|2022-03-04 11:14:20|1997.97|1997.47|1997.85|1997.35|1998.35|1997.85|1997.85|1997.35|78
1646392470000|2022-03-04 11:14:30|1997.72|1997.22|1997.22|1996.72|1997.72|1997.22|1997.22|1996.72|53
1646392480000|2022-03-04 11:14:40|1997.35|1996.85|1996.85|1996.35|1997.35|1996.85|1996.85|1996.35|82
1646392490000|2022-03-04 11:14:50|1997.1|1996.6|1997.47|1996.97|1997.47|1996.97|1997.1|1996.6|30
1646392500000|2022-03-04 11:15:00|1997.6|1997.1|1997.97|1997.47|1998.1|1997.6|1997.22|1996.72|31
1646392510000|2022-03-04 11:15:10|1998.1|1997.6|1997.47|1996.97|1998.1|1997.6|1997.47|1996.97|21
1646392520000|2022-03-04 11:15:20|1997.6|1997.1|1998.35|1997.85|1998.6|1998.1|1997.6|1997.1|47
1646392530000|2022-03-04 11:15:30|1998.6|1998.1|1998.1|1997.6|1998.85|1998.35|1998.1|1997.6|27
1646392540000|2022-03-04 11:15:40|1997.85|1997.35|1997.35|1996.85|1998.1|1997.6|1997.35|1996.85|66
1646392550000|2022-03-04 11:15:50|1997.47|1996.97|1997.47|1996.97|1997.6|1997.1|1997.35|1996.85|32
1646392560000|2022-03-04 11:16:00|1997.6|1997.1|1997.85|1997.35|1997.97|1997.47|1997.6|1997.1|37
1646392570000|2022-03-04 11:16:10|1998.1|1997.6|1997.97|1997.47|1998.1|1997.6|1997.85|1997.35|25
1646392580000|2022-03-04 11:16:20|1997.85|1997.35|1998.22|1997.72|1998.35|1997.85|1997.85|1997.35|11
1646392590000|2022-03-04 11:16:30|1997.85|1997.35|1998.35|1997.85|1998.47|1997.97|1997.85|1997.35|38
1646392600000|2022-03-04 11:16:40|1998.47|1997.97|1998.35|1997.85|1998.6|1998.1|1998.1|1997.6|24
1646392610000|2022-03-04 11:16:50|1998.22|1997.72|1998.22|1997.72|1998.35|1997.85|1997.85|1997.35|30
1646392620000|2022-03-04 11:17:00|1998.1|1997.6|1997.72|1997.22|1998.1|1997.6|1997.6|1997.1|28
1646392630000|2022-03-04 11:17:10|1997.6|1997.1|1998.35|1997.85|1998.35|1997.85|1997.6|1997.1|51
1646392640000|2022-03-04 11:17:20|1998.22|1997.72|1997.85|1997.35|1998.35|1997.85|1997.85|1997.35|25
1646392650000|2022-03-04 11:17:30|1997.72|1997.22|1997.85|1997.35|1997.97|1997.47|1997.47|1996.97|79
1646392660000|2022-03-04 11:17:40|1997.72|1997.22|1997.6|1997.1|1997.85|1997.35|1997.6|1997.1|38
1646392670000|2022-03-04 11:17:50|1997.47|1996.97|1997.85|1997.35|1997.97|1997.47|1997.35|1996.85|41
1646392680000|2022-03-04 11:18:00|1997.72|1997.22|1997.6|1997.1|1997.72|1997.22|1997.1|1996.6|72
1646392690000|2022-03-04 11:18:10|1997.47|1996.97|1997.35|1996.85|1997.47|1996.97|1997.22|1996.72|18
1646392700000|2022-03-04 11:18:20|1997.47|1996.97|1997.97|1997.47|1997.97|1997.47|1997.35|1996.85|25
1646392710000|2022-03-04 11:18:30|1998.1|1997.6|1999.22|1998.72|1999.22|1998.72|1998.1|1997.6|22
1646392720000|2022-03-04 11:18:40|1998.85|1998.35|1998.1|1997.6|1998.85|1998.35|1997.85|1997.35|42
1646392730000|2022-03-04 11:18:50|1997.97|1997.47|1998.1|1997.6|1998.1|1997.6|1997.85|1997.35|18
1646392740000|2022-03-04 11:19:00|1998.22|1997.72|1997.35|1996.85|1998.22|1997.72|1997.35|1996.85|36
1646392750000|2022-03-04 11:19:10|1997.6|1997.1|1998.35|1997.85|1998.35|1997.85|1997.47|1996.97|44
1646392760000|2022-03-04 11:19:20|1998.22|1997.72|1998.1|1997.6|1998.22|1997.72|1997.85|1997.35|27
1646392770000|2022-03-04 11:19:30|1997.85|1997.35|1997.6|1997.1|1997.85|1997.35|1997.35|1996.85|36
1646392780000|2022-03-04 11:19:40|1997.47|1996.97|1997.85|1997.35|1997.85|1997.35|1997.47|1996.97|22
1646392790000|2022-03-04 11:19:50|1997.72|1997.22|1997.72|1997.22|1998.1|1997.6|1997.6|1997.1|18
1646392800000|2022-03-04 11:20:00|1997.85|1997.35|1998.85|1998.35|1998.85|1998.35|1997.85|1997.35|48
1646392810000|2022-03-04 11:20:10|1998.97|1998.47|1999.1|1998.6|1999.1|1998.6|1998.85|1998.35|38
1646392820000|2022-03-04 11:20:20|1998.97|1998.47|1998.6|1998.1|1999.1|1998.6|1998.1|1997.6|92
1646392830000|2022-03-04 11:20:30|1998.35|1997.85|1998.6|1998.1|1998.85|1998.35|1998.35|1997.85|13
1646392840000|2022-03-04 11:20:40|1998.72|1998.22|1998.85|1998.35|1998.85|1998.35|1998.47|1997.97|37
1646392850000|2022-03-04 11:20:50|1998.72|1998.22|1998.85|1998.35|1998.85|1998.35|1998.35|1997.85|38
1646392860000|2022-03-04 11:21:00|1998.72|1998.22|1999.1|1998.6|1999.1|1998.6|1998.72|1998.22|28
1646392870000|2022-03-04 11:21:10|1998.97|1998.47|1998.97|1998.47|1999.1|1998.6|1998.85|1998.35|13
1646392880000|2022-03-04 11:21:20|1998.85|1998.35|1998.35|1997.85|1999.1|1998.6|1998.22|1997.72|115
1646392890000|2022-03-04 11:21:30|1998.1|1997.6|1998.1|1997.6|1998.35|1997.85|1997.6|1997.1|25
1646392900000|2022-03-04 11:21:40|1997.97|1997.47|1997.85|1997.35|1997.97|1997.47|1997.85|1997.35|5
1646392910000|2022-03-04 11:21:50|1997.72|1997.22|1997.6|1997.1|1997.72|1997.22|1997.6|1997.1|4
1646392920000|2022-03-04 11:22:00|1997.72|1997.22|1997.85|1997.35|1997.85|1997.35|1997.6|1997.1|21
1646392930000|2022-03-04 11:22:10|1997.72|1997.22|1997.6|1997.1|1997.85|1997.35|1997.6|1997.1|16
1646392940000|2022-03-04 11:22:20|1997.47|1996.97|1997.35|1996.85|1997.6|1997.1|1997.35|1996.85|61
1646392950000|2022-03-04 11:22:30|1997.47|1996.97|1997.1|1996.6|1997.47|1996.97|1997.1|1996.6|69
1646392960000|2022-03-04 11:22:40|1997.22|1996.72|1997.35|1996.85|1997.35|1996.85|1997.22|1996.72|14
1646392970000|2022-03-04 11:22:50|1997.1|1996.6|1997.22|1996.72|1997.35|1996.85|1997.1|1996.6|21
1646392980000|2022-03-04 11:23:00|1997.35|1996.85|1999.1|1998.6|1999.35|1998.85|1997.35|1996.85|285
1646392990000|2022-03-04 11:23:10|1998.97|1998.47|1999.6|1999.1|1999.6|1999.1|1998.85|1998.35|44
1646393000000|2022-03-04 11:23:20|1999.35|1998.85|1999.6|1999.1|1999.6|1999.1|1999.35|1998.85|20
1646393010000|2022-03-04 11:23:30|1999.47|1998.97|1999.85|1999.35|2000.1|1999.6|1999.22|1998.72|41
1646393020000|2022-03-04 11:23:40|1999.72|1999.22|2000.6|2000.1|2000.6|2000.1|1999.72|1999.22|30
1646393030000|2022-03-04 11:23:50|2000.47|1999.97|1999.85|1999.35|2000.47|1999.97|1999.85|1999.35|20
1646393040000|2022-03-04 11:24:00|1999.72|1999.22|2000.35|1999.85|2000.35|1999.85|1999.72|1999.22|61
1646393050000|2022-03-04 11:24:10|2000.22|1999.72|2000.1|1999.6|2000.35|1999.85|1999.85|1999.35|23
1646393060000|2022-03-04 11:24:20|1999.97|1999.47|2000.1|1999.6|2000.35|1999.85|1999.97|1999.47|13
1646393070000|2022-03-04 11:24:30|2000.35|1999.85|2001.35|2000.85|2001.35|2000.85|2000.1|1999.6|82
1646393080000|2022-03-04 11:24:40|2001.47|2000.97|2001.85|2001.35|2001.97|2001.47|2001.35|2000.85|44
1646393090000|2022-03-04 11:24:50|2001.97|2001.47|2001.85|2001.35|2002.1|2001.6|2001.35|2000.85|97
1646393100000|2022-03-04 11:25:00|2001.97|2001.47|2001.1|2000.6|2002.35|2001.85|2001.1|2000.6|57
1646393110000|2022-03-04 11:25:10|2000.97|2000.47|2001.6|2001.1|2001.6|2001.1|2000.85|2000.35|46
1646393120000|2022-03-04 11:25:20|2001.47|2000.97|2000.72|2000.22|2001.47|2000.97|2000.47|1999.97|70
1646393130000|2022-03-04 11:25:30|2000.6|2000.1|2001.1|2000.6|2001.1|2000.6|2000.6|2000.1|14
1646393140000|2022-03-04 11:25:40|2001.35|2000.85|2001.6|2001.1|2001.6|2001.1|2001.1|2000.6|27
1646393150000|2022-03-04 11:25:50|2001.47|2000.97|2001.1|2000.6|2001.47|2000.97|2001.1|2000.6|37
1646393160000|2022-03-04 11:26:00|2000.97|2000.47|2000.6|2000.1|2000.97|2000.47|2000.35|1999.85|72
1646393170000|2022-03-04 11:26:10|2000.35|1999.85|2000.72|2000.22|2000.85|2000.35|2000.35|1999.85|38
1646393180000|2022-03-04 11:26:20|2000.6|2000.1|2001.6|2001.1|2001.6|2001.1|2000.6|2000.1|173
1646393190000|2022-03-04 11:26:30|2001.47|2000.97|2000.6|2000.1|2001.47|2000.97|2000.6|2000.1|34
1646393200000|2022-03-04 11:26:40|2000.72|2000.22|2000.35|1999.85|2000.72|2000.22|2000.35|1999.85|52
1646393210000|2022-03-04 11:26:50|2000.22|1999.72|2000.35|1999.85|2000.6|2000.1|2000.1|1999.6|48
1646393220000|2022-03-04 11:27:00|2000.1|1999.6|2000.6|2000.1|2000.6|2000.1|1999.85|1999.35|51
1646393230000|2022-03-04 11:27:10|2000.85|2000.35|2000.35|1999.85|2000.85|2000.35|2000.35|1999.85|43
1646393240000|2022-03-04 11:27:20|2000.47|1999.97|2000.6|2000.1|2001.1|2000.6|2000.35|1999.85|35
1646393250000|2022-03-04 11:27:30|2000.47|1999.97|2000.85|2000.35|2000.85|2000.35|2000.47|1999.97|18
1646393260000|2022-03-04 11:27:40|2000.72|2000.22|2000.6|2000.1|2000.85|2000.35|2000.6|2000.1|22
1646393270000|2022-03-04 11:27:50|2000.85|2000.35|2001.1|2000.6|2001.1|2000.6|2000.85|2000.35|47
1646393280000|2022-03-04 11:28:00|2000.97|2000.47|2000.85|2000.35|2001.1|2000.6|2000.6|2000.1|30
1646393290000|2022-03-04 11:28:10|2000.6|2000.1|2000.1|1999.6|2000.6|2000.1|2000.1|1999.6|43
1646393300000|2022-03-04 11:28:20|2000.35|1999.85|2000.35|1999.85|2000.35|1999.85|1999.6|1999.1|225
1646393310000|2022-03-04 11:28:30|2000.22|1999.72|2000.35|1999.85|2000.35|1999.85|2000.22|1999.72|29
1646393320000|2022-03-04 11:28:40|2000.22|1999.72|2001.1|2000.6|2001.1|2000.6|2000.22|1999.72|36
1646393330000|2022-03-04 11:28:50|2000.97|2000.47|2001.35|2000.85|2001.6|2001.1|2000.97|2000.47|31
1646393340000|2022-03-04 11:29:00|2001.6|2001.1|2000.35|1999.85|2001.6|2001.1|2000.35|1999.85|35
1646393350000|2022-03-04 11:29:10|2000.47|1999.97|2000.6|2000.1|2000.6|2000.1|2000.35|1999.85|26
1646393360000|2022-03-04 11:29:20|2000.35|1999.85|2000.35|1999.85|2000.6|2000.1|2000.35|1999.85|35
1646393370000|2022-03-04 11:29:30|2000.6|2000.1|2001.47|2000.97|2001.47|2000.97|2000.47|1999.97|44
1646393380000|2022-03-04 11:29:40|2001.6|2001.1|2001.85|2001.35|2002.1|2001.6|2001.6|2001.1|59
1646393390000|2022-03-04 11:29:50|2001.97|2001.47|2002.1|2001.6|2002.1|2001.6|2001.85|2001.35|31
1646393400000|2022-03-04 11:30:00|2001.97|2001.47|2002.1|2001.6|2002.1|2001.6|2001.35|2000.85|246
1646393410000|2022-03-04 11:30:10|2002.22|2001.72|2002.35|2001.85|2002.35|2001.85|2002.1|2001.6|41
1646393420000|2022-03-04 11:30:20|2002.6|2002.1|2002.35|2001.85|2002.85|2002.35|2002.35|2001.85|48
1646393430000|2022-03-04 11:30:30|2002.22|2001.72|2002.22|2001.72|2002.22|2001.72|2001.85|2001.35|48
1646393440000|2022-03-04 11:30:40|2002.35|2001.85|2001.85|2001.35|2002.35|2001.85|2001.35|2000.85|77
1646393450000|2022-03-04 11:30:50|2001.72|2001.22|2001.85|2001.35|2001.85|2001.35|2001.72|2001.22|67
1646393460000|2022-03-04 11:31:00|2001.72|2001.22|2002.35|2001.85|2002.6|2002.1|2001.72|2001.22|85
1646393470000|2022-03-04 11:31:10|2002.22|2001.72|2002.1|2001.6|2002.35|2001.85|2002.1|2001.6|6
1646393480000|2022-03-04 11:31:20|2001.85|2001.35|2001.85|2001.35|2002.1|2001.6|2001.85|2001.35|13
1646393490000|2022-03-04 11:31:30|2001.72|2001.22|2001.6|2001.1|2001.85|2001.35|2001.47|2000.97|142
1646393500000|2022-03-04 11:31:40|2001.47|2000.97|2001.35|2000.85|2001.6|2001.1|2001.35|2000.85|8
1646393510000|2022-03-04 11:31:50|2001.22|2000.72|2001.1|2000.6|2001.35|2000.85|2000.6|2000.1|24
1646393520000|2022-03-04 11:32:00|2000.97|2000.47|2001.1|2000.6|2001.85|2001.35|2000.97|2000.47|57
1646393530000|2022-03-04 11:32:10|2001.22|2000.72|2001.1|2000.6|2001.35|2000.85|2000.97|2000.47|20
1646393540000|2022-03-04 11:32:20|2000.97|2000.47|2001.22|2000.72|2001.35|2000.85|2000.97|2000.47|17
1646393550000|2022-03-04 11:32:30|2001.1|2000.6|2000.97|2000.47|2001.1|2000.6|2000.6|2000.1|10
1646393560000|2022-03-04 11:32:40|2001.1|2000.6|2001.35|2000.85|2001.47|2000.97|2000.85|2000.35|53
1646393570000|2022-03-04 11:32:50|2001.22|2000.72|2001.1|2000.6|2001.22|2000.72|2000.85|2000.35|16
1646393580000|2022-03-04 11:33:00|2001.22|2000.72|2001.1|2000.6|2001.35|2000.85|2001.1|2000.6|3
1646393590000|2022-03-04 11:33:10|2000.97|2000.47|2000.85|2000.35|2001.1|2000.6|2000.85|2000.35|12
1646393600000|2022-03-04 11:33:20|2000.97|2000.47|2001.35|2000.85|2001.47|2000.97|2000.85|2000.35|36
1646393610000|2022-03-04 11:33:30|2001.47|2000.97|2001.85|2001.35|2001.85|2001.35|2001.35|2000.85|13
1646393620000|2022-03-04 11:33:40|2001.72|2001.22|2001.85|2001.35|2001.85|2001.35|2001.6|2001.1|3
1646393630000|2022-03-04 11:33:50|2001.97|2001.47|2002.35|2001.85|2002.47|2001.97|2001.97|2001.47|20
1646393640000|2022-03-04 11:34:00|2002.47|2001.97|2002.6|2002.1|2002.6|2002.1|2002.35|2001.85|11
1646393650000|2022-03-04 11:34:10|2002.47|2001.97|2002.22|2001.72|2002.47|2001.97|2002.22|2001.72|16
1646393660000|2022-03-04 11:34:20|2002.1|2001.6|2002.1|2001.6|2002.35|2001.85|2002.1|2001.6|14
1646393670000|2022-03-04 11:34:30|2001.97|2001.47|2002.6|2002.1|2002.6|2002.1|2001.97|2001.47|16
1646393680000|2022-03-04 11:34:40|2002.72|2002.22|2002.6|2002.1|2002.72|2002.22|2002.6|2002.1|3
1646393690000|2022-03-04 11:34:50|2002.72|2002.22|2002.1|2001.6|2002.72|2002.22|2002.1|2001.6|18
1646393700000|2022-03-04 11:35:00|2002.22|2001.72|2001.85|2001.35|2002.6|2002.1|2001.85|2001.35|136
1646393710000|2022-03-04 11:35:10|2001.97|2001.47|2002.1|2001.6|2002.22|2001.72|2001.85|2001.35|31
1646393720000|2022-03-04 11:35:20|2002.22|2001.72|2001.85|2001.35|2002.22|2001.72|2001.85|2001.35|74
1646393730000|2022-03-04 11:35:30|2001.72|2001.22|2001.85|2001.35|2001.85|2001.35|2001.72|2001.22|30
1646393740000|2022-03-04 11:35:40|2001.97|2001.47|2001.85|2001.35|2001.97|2001.47|2001.85|2001.35|32
1646393750000|2022-03-04 11:35:50|2001.72|2001.22|2001.85|2001.35|2001.85|2001.35|2001.72|2001.22|91
1646393760000|2022-03-04 11:36:00|2001.72|2001.22|2001.35|2000.85|2001.85|2001.35|2001.35|2000.85|50
1646393770000|2022-03-04 11:36:10|2001.1|2000.6|2001.6|2001.1|2001.6|2001.1|2001.1|2000.6|15
1646393780000|2022-03-04 11:36:20|2001.35|2000.85|2000.85|2000.35|2001.35|2000.85|2000.85|2000.35|20
1646393790000|2022-03-04 11:36:30|2000.97|2000.47|2001.1|2000.6|2001.1|2000.6|2000.85|2000.35|21
1646393800000|2022-03-04 11:36:40|2001.35|2000.85|2001.6|2001.1|2001.72|2001.22|2001.35|2000.85|56
1646393810000|2022-03-04 11:36:50|2001.72|2001.22|2002.1|2001.6|2002.1|2001.6|2001.72|2001.22|2
1646393820000|2022-03-04 11:37:00|2002.22|2001.72|2001.6|2001.1|2002.22|2001.72|2001.6|2001.1|44
1646393830000|2022-03-04 11:37:10|2001.35|2000.85|2001.35|2000.85|2001.35|2000.85|2001.35|2000.85|6
1646393840000|2022-03-04 11:37:20|2001.47|2000.97|2001.22|2000.72|2001.47|2000.97|2001.22|2000.72|63
1646393850000|2022-03-04 11:37:30|2001.35|2000.85|2001.1|2000.6|2001.35|2000.85|2001.1|2000.6|60
1646393860000|2022-03-04 11:37:40|2000.97|2000.47|2001.97|2001.47|2002.1|2001.6|2000.97|2000.47|38
1646393870000|2022-03-04 11:37:50|2002.1|2001.6|2001.6|2001.1|2002.1|2001.6|2001.6|2001.1|15
1646393880000|2022-03-04 11:38:00|2001.47|2000.97|2000.85|2000.35|2001.6|2001.1|2000.85|2000.35|5
1646393890000|2022-03-04 11:38:10|2000.72|2000.22|2000.22|1999.72|2000.85|2000.35|2000.22|1999.72|32
1646393900000|2022-03-04 11:38:20|2000.35|1999.85|2000.35|1999.85|2000.6|2000.1|2000.35|1999.85|40
1646393910000|2022-03-04 11:38:30|2000.47|1999.97|2000.97|2000.47|2001.1|2000.6|2000.47|1999.97|50
1646393920000|2022-03-04 11:38:40|2000.85|2000.35|2000.6|2000.1|2000.85|2000.35|2000.6|2000.1|3
1646393930000|2022-03-04 11:38:50|2001.1|2000.6|2001.35|2000.85|2001.35|2000.85|2001.1|2000.6|21
1646393940000|2022-03-04 11:39:00|2001.22|2000.72|2001.1|2000.6|2001.22|2000.72|2000.97|2000.47|21
1646393950000|2022-03-04 11:39:10|2000.72|2000.22|2000.85|2000.35|2000.85|2000.35|2000.6|2000.1|30
1646393960000|2022-03-04 11:39:20|2000.72|2000.22|2000.72|2000.22|2000.85|2000.35|2000.47|1999.97|14
1646393970000|2022-03-04 11:39:30|2000.85|2000.35|2000.35|1999.85|2000.85|2000.35|2000.35|1999.85|19
1646393980000|2022-03-04 11:39:40|2000.47|1999.97|2000.6|2000.1|2000.6|2000.1|2000.47|1999.97|5
1646393990000|2022-03-04 11:39:50|2000.72|2000.22|2000.35|1999.85|2000.72|2000.22|2000.35|1999.85|64
1646394000000|2022-03-04 11:40:00|2000.22|1999.72|2000.35|1999.85|2000.6|2000.1|2000.22|1999.72|114
1646394010000|2022-03-04 11:40:10|2000.22|1999.72|2000.35|1999.85|2000.6|2000.1|2000.22|1999.72|53
1646394020000|2022-03-04 11:40:20|2000.47|1999.97|2000.35|1999.85|2000.6|2000.1|2000.35|1999.85|43
1646394030000|2022-03-04 11:40:30|2000.6|2000.1|2000.6|2000.1|2000.6|2000.1|2000.35|1999.85|70
1646394040000|2022-03-04 11:40:40|2000.47|1999.97|2000.35|1999.85|2000.6|2000.1|2000.35|1999.85|7
1646394050000|2022-03-04 11:40:50|2000.47|1999.97|2000.35|1999.85|2000.47|1999.97|2000.35|1999.85|1
1646394060000|2022-03-04 11:41:00|2000.47|1999.97|2000.97|2000.47|2001.1|2000.6|2000.47|1999.97|27
1646394070000|2022-03-04 11:41:10|2001.1|2000.6|2000.72|2000.22|2001.1|2000.6|2000.6|2000.1|13
1646394080000|2022-03-04 11:41:20|2000.85|2000.35|2001.35|2000.85|2001.35|2000.85|2000.6|2000.1|47
1646394090000|2022-03-04 11:41:30|2001.47|2000.97|2001.35|2000.85|2001.6|2001.1|2001.35|2000.85|36
1646394100000|2022-03-04 11:41:40|2001.1|2000.6|2001.1|2000.6|2001.22|2000.72|2000.97|2000.47|12
1646394110000|2022-03-04 11:41:50|2001.22|2000.72|2001.35|2000.85|2001.6|2001.1|2001.22|2000.72|16
1646394120000|2022-03-04 11:42:00|2001.47|2000.97|2002.1|2001.6|2002.1|2001.6|2001.47|2000.97|50
1646394130000|2022-03-04 11:42:10|2001.97|2001.47|2001.35|2000.85|2001.97|2001.47|2001.1|2000.6|56
1646394140000|2022-03-04 11:42:20|2001.22|2000.72|2000.85|2000.35|2001.35|2000.85|2000.85|2000.35|22
1646394150000|2022-03-04 11:42:30|2000.97|2000.47|2001.35|2000.85|2001.6|2001.1|2000.97|2000.47|27
1646394160000|2022-03-04 11:42:40|2001.47|2000.97|2001.22|2000.72|2001.6|2001.1|2001.22|2000.72|19
1646394170000|2022-03-04 11:42:50|2001.1|2000.6|2001.1|2000.6|2001.35|2000.85|2001.1|2000.6|5
1646394180000|2022-03-04 11:43:00|2000.85|2000.35|2000.85|2000.35|2000.85|2000.35|2000.85|2000.35|3
1646394190000|2022-03-04 11:43:10|2000.97|2000.47|2001.1|2000.6|2001.22|2000.72|2000.97|2000.47|36
1646394200000|2022-03-04 11:43:20|||||||||39
1646394210000|2022-03-04 11:43:30|2000.85|2000.35|2000.35|1999.85|2000.85|2000.35|2000.22|1999.72|171
1646394220000|2022-03-04 11:43:40|2000.22|1999.72|2000.35|1999.85|2000.35|1999.85|2000.22|1999.72|56
1646394230000|2022-03-04 11:43:50|2000.6|2000.1|2000.35|1999.85|2000.6|2000.1|2000.35|1999.85|47
1646394240000|2022-03-04 11:44:00|2000.47|1999.97|2000.35|1999.85|2000.6|2000.1|2000.35|1999.85|13
1646394250000|2022-03-04 11:44:10|2000.22|1999.72|2000.6|2000.1|2000.72|2000.22|2000.22|1999.72|32
1646394260000|2022-03-04 11:44:20|2000.72|2000.22|2000.6|2000.1|2000.72|2000.22|2000.6|2000.1|24
1646394270000|2022-03-04 11:44:30|2000.35|1999.85|2000.6|2000.1|2000.6|2000.1|2000.22|1999.72|34
1646394280000|2022-03-04 11:44:40|||||||||16
1646394290000|2022-03-04 11:44:50|2000.72|2000.22|2001.22|2000.72|2001.22|2000.72|2000.72|2000.22|15
1646394300000|2022-03-04 11:45:00|2000.85|2000.35|2000.6|2000.1|2000.85|2000.35|2000.35|1999.85|109
1646394310000|2022-03-04 11:45:10|2000.72|2000.22|1999.97|1999.47|2000.72|2000.22|1999.85|1999.35|81
1646394320000|2022-03-04 11:45:20|1999.85|1999.35|1999.6|1999.1|2000.1|1999.6|1999.6|1999.1|30
1646394330000|2022-03-04 11:45:30|1999.47|1998.97|1999.85|1999.35|1999.85|1999.35|1999.47|1998.97|19
1646394340000|2022-03-04 11:45:40|1999.97|1999.47|2000.1|1999.6|2000.1|1999.6|1999.85|1999.35|14
1646394350000|2022-03-04 11:45:50|1999.97|1999.47|1999.6|1999.1|2000.1|1999.6|1999.35|1998.85|121
1646394360000|2022-03-04 11:46:00|1999.72|1999.22|2000.1|1999.6|2000.22|1999.72|1999.6|1999.1|46
1646394370000|2022-03-04 11:46:10|1999.97|1999.47|1999.6|1999.1|2000.1|1999.6|1999.6|1999.1|46
1646394380000|2022-03-04 11:46:20|1999.85|1999.35|1999.85|1999.35|1999.97|1999.47|1999.6|1999.1|24
1646394390000|2022-03-04 11:46:30|1999.97|1999.47|1999.85|1999.35|2000.1|1999.6|1999.72|1999.22|78
1646394400000|2022-03-04 11:46:40|1999.97|1999.47|1999.85|1999.35|2000.1|1999.6|1999.85|1999.35|18
1646394410000|2022-03-04 11:46:50|1999.97|1999.47|2000.1|1999.6|2000.1|1999.6|1999.85|1999.35|23
1646394420000|2022-03-04 11:47:00|2000.35|1999.85|2000.1|1999.6|2000.47|1999.97|2000.1|1999.6|30
1646394430000|2022-03-04 11:47:10|2000.22|1999.72|1999.85|1999.35|2000.22|1999.72|1999.85|1999.35|14
1646394440000|2022-03-04 11:47:20|1999.97|1999.47|1999.85|1999.35|2000.1|1999.6|1999.6|1999.1|16
1646394450000|2022-03-04 11:47:30|1999.72|1999.22|2000.22|1999.72|2000.35|1999.85|1999.6|1999.1|16
1646394460000|2022-03-04 11:47:40|2000.1|1999.6|2000.6|2000.1|2000.72|2000.22|2000.1|1999.6|48
1646394470000|2022-03-04 11:47:50|2000.72|2000.22|2000.85|2000.35|2000.85|2000.35|2000.6|2000.1|26
1646394480000|2022-03-04 11:48:00|2000.97|2000.47|2001.1|2000.6|2001.35|2000.85|2000.97|2000.47|29
1646394490000|2022-03-04 11:48:10|2001.22|2000.72|2001.47|2000.97|2001.47|2000.97|2001.1|2000.6|34
1646394500000|2022-03-04 11:48:20|2001.6|2001.1|2001.6|2001.1|2001.85|2001.35|2001.6|2001.1|16
1646394510000|2022-03-04 11:48:30|2001.72|2001.22|2001.85|2001.35|2001.85|2001.35|2001.6|2001.1|27
1646394520000|2022-03-04 11:48:40|2001.6|2001.1|2001.6|2001.1|2001.72|2001.22|2001.6|2001.1|6
1646394530000|2022-03-04 11:48:50|2001.72|2001.22|2001.85|2001.35|2001.85|2001.35|2001.6|2001.1|24
1646394540000|2022-03-04 11:49:00|2001.72|2001.22|2001.22|2000.72|2001.72|2001.22|2001.22|2000.72|31
1646394550000|2022-03-04 11:49:10|2001.1|2000.6|2001.22|2000.72|2001.22|2000.72|2001.1|2000.6|7
1646394560000|2022-03-04 11:49:20|2001.1|2000.6|2001.1|2000.6|2001.35|2000.85|2000.85|2000.35|21
1646394570000|2022-03-04 11:49:30|2000.97|2000.47|2000.47|1999.97|2001.1|2000.6|2000.35|1999.85|21
1646394580000|2022-03-04 11:49:40|2000.6|2000.1|2000.35|1999.85|2000.6|2000.1|2000.35|1999.85|25
1646394590000|2022-03-04 11:49:50|2000.47|1999.97|2000.6|2000.1|2000.85|2000.35|2000.35|1999.85|30
1646394600000|2022-03-04 11:50:00|2000.35|1999.85|2000.35|1999.85|2000.35|1999.85|2000.35|1999.85|11
1646394610000|2022-03-04 11:50:10|2000.47|1999.97|2000.6|2000.1|2000.6|2000.1|2000.35|1999.85|37
1646394620000|2022-03-04 11:50:20|2000.47|1999.97|2000.35|1999.85|2000.6|2000.1|1999.97|1999.47|46
1646394630000|2022-03-04 11:50:30|2000.1|1999.6|1999.85|1999.35|2000.1|1999.6|1999.85|1999.35|56
1646394640000|2022-03-04 11:50:40|1999.97|1999.47|1999.97|1999.47|2000.1|1999.6|1999.85|1999.35|26
1646394650000|2022-03-04 11:50:50|1999.85|1999.35|1999.85|1999.35|1999.97|1999.47|1999.85|1999.35|10
1646394660000|2022-03-04 11:51:00|1999.97|1999.47|2000.1|1999.6|2000.1|1999.6|1999.97|1999.47|5
1646394670000|2022-03-04 11:51:10|2000.35|1999.85|2000.35|1999.85|2000.35|1999.85|2000.1|1999.6|51
1646394680000|2022-03-04 11:51:20|2000.22|1999.72|2000.35|1999.85|2000.35|1999.85|2000.1|1999.6|25
1646394690000|2022-03-04 11:51:30|2000.1|1999.6|2000.1|1999.6|2000.22|1999.72|1999.85|1999.35|55
1646394700000|2022-03-04 11:51:40|1999.97|1999.47|2000.1|1999.6|2000.1|1999.6|1999.85|1999.35|23
1646394710000|2022-03-04 11:51:50|2000.35|1999.85|1999.97|1999.47|2000.35|1999.85|1999.85|1999.35|34
1646394720000|2022-03-04 11:52:00|2000.1|1999.6|2000.97|2000.47|2001.1|2000.6|2000.1|1999.6|92
1646394730000|2022-03-04 11:52:10|2000.85|2000.35|2000.85|2000.35|2000.97|2000.47|2000.6|2000.1|16
1646394740000|2022-03-04 11:52:20|2001.1|2000.6|2000.85|2000.35|2001.1|2000.6|2000.6|2000.1|57
1646394750000|2022-03-04 11:52:30|2000.72|2000.22|2001.1|2000.6|2001.1|2000.6|2000.72|2000.22|12
1646394760000|2022-03-04 11:52:40|2001.22|2000.72|2001.1|2000.6|2001.22|2000.72|2000.97|2000.47|65
1646394770000|2022-03-04 11:52:50|2000.97|2000.47|2001.1|2000.6|2001.1|2000.6|2000.85|2000.35|37
1646394780000|2022-03-04 11:53:00|2000.97|2000.47|2000.85|2000.35|2001.1|2000.6|2000.85|2000.35|16
1646394790000|2022-03-04 11:53:10|2000.97|2000.47|2001.6|2001.1|2001.6|2001.1|2000.97|2000.47|35
1646394800000|2022-03-04 11:53:20|2001.97|2001.47|2001.72|2001.22|2002.35|2001.85|2001.72|2001.22|88
1646394810000|2022-03-04 11:53:30|2001.6|2001.1|2001.35|2000.85|2001.6|2001.1|2001.35|2000.85|33
1646394820000|2022-03-04 11:53:40|2001.22|2000.72|2000.97|2000.47|2001.35|2000.85|2000.85|2000.35|26
1646394830000|2022-03-04 11:53:50|2000.85|2000.35|2000.85|2000.35|2000.97|2000.47|2000.85|2000.35|7
1646394840000|2022-03-04 11:54:00|2000.97|2000.47|2001.1|2000.6|2001.1|2000.6|2000.85|2000.35|44
1646394850000|2022-03-04 11:54:10|2001.35|2000.85|2001.1|2000.6|2001.35|2000.85|2000.85|2000.35|75
1646394860000|2022-03-04 11:54:20|2001.22|2000.72|2001.1|2000.6|2001.35|2000.85|2000.97|2000.47|12
1646394870000|2022-03-04 11:54:30|2001.6|2001.1|2001.35|2000.85|2001.6|2001.1|2001.1|2000.6|51
1646394880000|2022-03-04 11:54:40|2001.22|2000.72|2001.1|2000.6|2001.35|2000.85|2001.1|2000.6|44
1646394890000|2022-03-04 11:54:50|2001.22|2000.72|2000.72|2000.22|2001.35|2000.85|2000.72|2000.22|47
1646394900000|2022-03-04 11:55:00|2000.85|2000.35|2000.35|1999.85|2001.1|2000.6|2000.22|1999.72|58
1646394910000|2022-03-04 11:55:10|2000.1|1999.6|1999.85|1999.35|2000.22|1999.72|1999.85|1999.35|28
1646394920000|2022-03-04 11:55:20|1999.6|1999.1|1998.85|1998.35|1999.72|1999.22|1998.85|1998.35|107
1646394930000|2022-03-04 11:55:30|1999.1|1998.6|1999.35|1998.85|1999.35|1998.85|1998.97|1998.47|19
1646394940000|2022-03-04 11:55:40|||||||||8
1646394950000|2022-03-04 11:55:50|1999.1|1998.6|1999.1|1998.6|1999.22|1998.72|1998.97|1998.47|21
1646394960000|2022-03-04 11:56:00|1999.22|1998.72|1999.35|1998.85|1999.47|1998.97|1999.1|1998.6|19
1646394970000|2022-03-04 11:56:10|1999.22|1998.72|1999.47|1998.97|1999.6|1999.1|1999.22|1998.72|12
1646394980000|2022-03-04 11:56:20|1999.6|1999.1|1999.47|1998.97|1999.6|1999.1|1999.35|1998.85|12
1646394990000|2022-03-04 11:56:30|1999.6|1999.1|1998.35|1997.85|1999.6|1999.1|1998.22|1997.72|115
1646395000000|2022-03-04 11:56:40|1998.47|1997.97|1998.6|1998.1|1998.6|1998.1|1998.35|1997.85|9
1646395010000|2022-03-04 11:56:50|1998.47|1997.97|1999.1|1998.6|1999.1|1998.6|1998.47|1997.97|33
1646395020000|2022-03-04 11:57:00|1998.97|1998.47|1998.85|1998.35|1999.35|1998.85|1998.85|1998.35|68
1646395030000|2022-03-04 11:57:10|1998.97|1998.47|1999.1|1998.6|1999.35|1998.85|1998.85|1998.35|6
1646395040000|2022-03-04 11:57:20|1998.97|1998.47|1998.85|1998.35|1999.1|1998.6|1998.85|1998.35|16
1646395050000|2022-03-04 11:57:30|1998.72|1998.22|1998.35|1997.85|1998.72|1998.22|1998.35|1997.85|22
1646395060000|2022-03-04 11:57:40|1998.47|1997.97|1998.35|1997.85|1998.47|1997.97|1998.1|1997.6|34
1646395070000|2022-03-04 11:57:50|1998.22|1997.72|1998.35|1997.85|1998.35|1997.85|1998.1|1997.6|22
1646395080000|2022-03-04 11:58:00|1998.47|1997.97|1998.1|1997.6|1998.47|1997.97|1998.1|1997.6|17
1646395090000|2022-03-04 11:58:10|1998.22|1997.72|1997.97|1997.47|1998.35|1997.85|1997.97|1997.47|37
1646395100000|2022-03-04 11:58:20|1997.85|1997.35|1997.47|1996.97|1998.1|1997.6|1997.47|1996.97|48
1646395110000|2022-03-04 11:58:30|1997.35|1996.85|1997.35|1996.85|1997.35|1996.85|1997.1|1996.6|28
1646395120000|2022-03-04 11:58:40|1997.1|1996.6|1996.6|1996.1|1997.22|1996.72|1996.6|1996.1|118
1646395130000|2022-03-04 11:58:50|1996.72|1996.22|1997.1|1996.6|1997.22|1996.72|1996.6|1996.1|26
1646395140000|2022-03-04 11:59:00|1997.22|1996.72|1997.35|1996.85|1997.35|1996.85|1997.1|1996.6|24
1646395150000|2022-03-04 11:59:10|1997.47|1996.97|1997.6|1997.1|1997.6|1997.1|1997.22|1996.72|30
1646395160000|2022-03-04 11:59:20|1997.85|1997.35|1997.35|1996.85|1997.85|1997.35|1997.35|1996.85|14
1646395170000|2022-03-04 11:59:30|1997.47|1996.97|1997.6|1997.1|1997.6|1997.1|1997.35|1996.85|17
1646395180000|2022-03-04 11:59:40|1997.47|1996.97|1997.35|1996.85|1997.6|1997.1|1997.35|1996.85|10
1646395190000|2022-03-04 11:59:50|1997.47|1996.97|1998.1|1997.6|1998.1|1997.6|1997.47|1996.97|21
1646395200000|2022-03-04 12:00:00|1998.22|1997.72|1999.1|1998.6|1999.1|1998.6|1998.22|1997.72|61
1646395210000|2022-03-04 12:00:10|1999.6|1999.1|1998.97|1998.47|1999.6|1999.1|1998.85|1998.35|36
1646395220000|2022-03-04 12:00:20|1999.1|1998.6|1999.1|1998.6|1999.35|1998.85|1998.97|1998.47|14
1646395230000|2022-03-04 12:00:30|1999.22|1998.72|1999.1|1998.6|1999.35|1998.85|1998.85|1998.35|41
1646395240000|2022-03-04 12:00:40|1999.22|1998.72|1998.22|1997.72|1999.35|1998.85|1998.22|1997.72|23
1646395250000|2022-03-04 12:00:50|1998.35|1997.85|1997.72|1997.22|1998.35|1997.85|1997.6|1997.1|51
1646395260000|2022-03-04 12:01:00|1997.85|1997.35|1998.6|1998.1|1998.6|1998.1|1997.6|1997.1|63
1646395270000|2022-03-04 12:01:10|1998.35|1997.85|1998.35|1997.85|1998.35|1997.85|1998.22|1997.72|3
1646395280000|2022-03-04 12:01:20|1998.22|1997.72|1997.85|1997.35|1998.35|1997.85|1997.85|1997.35|42
1646395290000|2022-03-04 12:01:30|1997.97|1997.47|1997.22|1996.72|1998.1|1997.6|1997.1|1996.6|31
1646395300000|2022-03-04 12:01:40|1997.1|1996.6|1997.35|1996.85|1997.6|1997.1|1996.97|1996.47|19
1646395310000|2022-03-04 12:01:50|1996.97|1996.47|1996.85|1996.35|1997.1|1996.6|1996.6|1996.1|72
1646395320000|2022-03-04 12:02:00|1996.97|1996.47|1996.6|1996.1|1997.1|1996.6|1996.6|1996.1|24
1646395330000|2022-03-04 12:02:10|1996.35|1995.85|1995.97|1995.47|1996.6|1996.1|1995.85|1995.35|63
1646395340000|2022-03-04 12:02:20|1996.1|1995.6|1995.85|1995.35|1996.1|1995.6|1995.85|1995.35|9
1646395350000|2022-03-04 12:02:30|1995.72|1995.22|1995.22|1994.72|1995.72|1995.22|1995.22|1994.72|30
1646395360000|2022-03-04 12:02:40|1995.35|1994.85|1995.35|1994.85|1995.6|1995.1|1994.97|1994.47|70
1646395370000|2022-03-04 12:02:50|1995.6|1995.1|1996.47|1995.97|1996.47|1995.97|1995.47|1994.97|41
1646395380000|2022-03-04 12:03:00|1996.35|1995.85|1995.85|1995.35|1996.35|1995.85|1995.85|1995.35|49
1646395390000|2022-03-04 12:03:10|||||||||2
1646395400000|2022-03-04 12:03:20|1995.97|1995.47|1996.1|1995.6|1996.1|1995.6|1995.85|1995.35|23
1646395410000|2022-03-04 12:03:30|1995.97|1995.47|1995.6|1995.1|1995.97|1995.47|1995.6|1995.1|7
1646395420000|2022-03-04 12:03:40|1995.85|1995.35|1995.85|1995.35|1995.97|1995.47|1995.85|1995.35|15
1646395430000|2022-03-04 12:03:50|1995.97|1995.47|1996.35|1995.85|1996.35|1995.85|1995.97|1995.47|42
1646395440000|2022-03-04 12:04:00|1996.22|1995.72|1996.85|1996.35|1996.85|1996.35|1996.1|1995.6|23
1646395450000|2022-03-04 12:04:10|1997.1|1996.6|1997.35|1996.85|1997.85|1997.35|1997.1|1996.6|61
1646395460000|2022-03-04 12:04:20|1997.47|1996.97|1996.47|1995.97|1997.47|1996.97|1996.35|1995.85|28
1646395470000|2022-03-04 12:04:30|1996.6|1996.1|1996.85|1996.35|1996.85|1996.35|1996.35|1995.85|22
1646395480000|2022-03-04 12:04:40|1996.97|1996.47|1997.35|1996.85|1997.6|1997.1|1996.97|1996.47|25
1646395490000|2022-03-04 12:04:50|1997.6|1997.1|1997.6|1997.1|1997.85|1997.35|1997.47|1996.97|34
1646395500000|2022-03-04 12:05:00|1997.47|1996.97|1997.35|1996.85|1997.85|1997.35|1997.35|1996.85|28
1646395510000|2022-03-04 12:05:10|1997.1|1996.6|1997.1|1996.6|1997.35|1996.85|1996.85|1996.35|17
1646395520000|2022-03-04 12:05:20|1997.22|1996.72|1996.6|1996.1|1997.35|1996.85|1996.6|1996.1|11
1646395530000|2022-03-04 12:05:30|1996.85|1996.35|1996.6|1996.1|1996.85|1996.35|1996.6|1996.1|27
1646395540000|2022-03-04 12:05:40|1996.72|1996.22|1997.1|1996.6|1997.1|1996.6|1996.6|1996.1|23
1646395550000|2022-03-04 12:05:50|1997.22|1996.72|1997.35|1996.85|1997.35|1996.85|1997.22|1996.72|13
1646395560000|2022-03-04 12:06:00|1997.22|1996.72|1996.6|1996.1|1997.22|1996.72|1996.6|1996.1|38
1646395570000|2022-03-04 12:06:10|1996.47|1995.97|1996.35|1995.85|1996.6|1996.1|1996.35|1995.85|33
1646395580000|2022-03-04 12:06:20|1996.47|1995.97|1996.1|1995.6|1996.6|1996.1|1996.1|1995.6|19
1646395590000|2022-03-04 12:06:30|1996.22|1995.72|1995.47|1994.97|1996.22|1995.72|1995.35|1994.85|59
1646395600000|2022-03-04 12:06:40|1995.35|1994.85|1995.1|1994.6|1995.6|1995.1|1995.1|1994.6|14
1646395610000|2022-03-04 12:06:50|1994.97|1994.47|1994.6|1994.1|1995.1|1994.6|1994.35|1993.85|78
1646395620000|2022-03-04 12:07:00|1994.85|1994.35|1994.47|1993.97|1994.85|1994.35|1994.1|1993.6|33
1646395630000|2022-03-04 12:07:10|1994.35|1993.85|1994.1|1993.6|1994.35|1993.85|1994.1|1993.6|14
1646395640000|2022-03-04 12:07:20|1994.22|1993.72|1994.35|1993.85|1994.6|1994.1|1994.22|1993.72|34
1646395650000|2022-03-04 12:07:30|1994.47|1993.97|1994.1|1993.6|1994.6|1994.1|1994.1|1993.6|8
1646395660000|2022-03-04 12:07:40|1994.22|1993.72|1994.35|1993.85|1994.35|1993.85|1994.22|1993.72|2
1646395670000|2022-03-04 12:07:50|1994.6|1994.1|1993.85|1993.35|1994.6|1994.1|1993.47|1992.97|17
1646395680000|2022-03-04 12:08:00|1993.72|1993.22|1993.6|1993.1|1993.85|1993.35|1993.6|1993.1|3
1646395690000|2022-03-04 12:08:10|||||||||3
1646395700000|2022-03-04 12:08:20|1993.35|1992.85|1993.47|1992.97|1993.85|1993.35|1993.22|1992.72|49
1646395710000|2022-03-04 12:08:30|1993.35|1992.85|1994.1|1993.6|1994.1|1993.6|1993.1|1992.6|46
1646395720000|2022-03-04 12:08:40|1993.85|1993.35|1993.85|1993.35|1994.1|1993.6|1993.85|1993.35|31
1646395730000|2022-03-04 12:08:50|1993.97|1993.47|1993.85|1993.35|1993.97|1993.47|1993.6|1993.1|16
1646395740000|2022-03-04 12:09:00|1993.6|1993.1|1994.1|1993.6|1994.1|1993.6|1993.6|1993.1|14
1646395750000|2022-03-04 12:09:10|1994.35|1993.85|1994.1|1993.6|1994.35|1993.85|1994.1|1993.6|39
1646395760000|2022-03-04 12:09:20|1993.85|1993.35|1993.97|1993.47|1994.35|1993.85|1993.85|1993.35|41
1646395770000|2022-03-04 12:09:30|1994.1|1993.6|1993.97|1993.47|1994.1|1993.6|1993.85|1993.35|8
1646395780000|2022-03-04 12:09:40|1994.1|1993.6|1994.47|1993.97|1994.6|1994.1|1993.97|1993.47|41
1646395790000|2022-03-04 12:09:50|1994.35|1993.85|1994.35|1993.85|1994.6|1994.1|1994.35|1993.85|12
1646395800000|2022-03-04 12:10:00|1994.1|1993.6|1993.22|1992.72|1994.1|1993.6|1993.22|1992.72|29
1646395810000|2022-03-04 12:10:10|1993.1|1992.6|1992.6|1992.1|1993.1|1992.6|1992.6|1992.1|41
1646395820000|2022-03-04 12:10:20|1992.72|1992.22|1992.6|1992.1|1992.72|1992.22|1992.6|1992.1|24
1646395830000|2022-03-04 12:10:30|1992.47|1991.97|1993.1|1992.6|1993.35|1992.85|1992.47|1991.97|92
1646395840000|2022-03-04 12:10:40|1993.35|1992.85|1993.1|1992.6|1993.47|1992.97|1993.1|1992.6|12
1646395850000|2022-03-04 12:10:50|1993.6|1993.1|1992.72|1992.22|1993.6|1993.1|1992.6|1992.1|47
1646395860000|2022-03-04 12:11:00|1993.1|1992.6|1992.6|1992.1|1993.1|1992.6|1992.1|1991.6|174
1646395870000|2022-03-04 12:11:10|1992.47|1991.97|1992.47|1991.97|1992.6|1992.1|1992.35|1991.85|34
1646395880000|2022-03-04 12:11:20|1992.35|1991.85|1992.72|1992.22|1992.85|1992.35|1992.35|1991.85|57
1646395890000|2022-03-04 12:11:30|1992.6|1992.1|1991.85|1991.35|1992.6|1992.1|1991.85|1991.35|45
1646395900000|2022-03-04 12:11:40|1991.72|1991.22|1991.35|1990.85|1991.85|1991.35|1991.35|1990.85|31
1646395910000|2022-03-04 12:11:50|1991.1|1990.6|1990.85|1990.35|1991.35|1990.85|1990.85|1990.35|34
1646395920000|2022-03-04 12:12:00|1991.1|1990.6|1990.85|1990.35|1991.6|1991.1|1990.85|1990.35|95
1646395930000|2022-03-04 12:12:10|1990.97|1990.47|1990.85|1990.35|1991.1|1990.6|1990.85|1990.35|33
1646395940000|2022-03-04 12:12:20|1990.97|1990.47|1990.85|1990.35|1991.35|1990.85|1990.85|1990.35|32
1646395950000|2022-03-04 12:12:30|1990.6|1990.1|1991.1|1990.6|1991.22|1990.72|1990.6|1990.1|29
1646395960000|2022-03-04 12:12:40|1991.35|1990.85|1991.6|1991.1|1991.6|1991.1|1991.35|1990.85|29
1646395970000|2022-03-04 12:12:50|1991.47|1990.97|1991.1|1990.6|1991.47|1990.97|1990.85|1990.35|57
1646395980000|2022-03-04 12:13:00|1990.85|1990.35|1990.6|1990.1|1990.85|1990.35|1990.6|1990.1|28
1646395990000|2022-03-04 12:13:10|1990.85|1990.35|1990.85|1990.35|1990.85|1990.35|1990.6|1990.1|29
1646396000000|2022-03-04 12:13:20|1990.72|1990.22|1990.6|1990.1|1990.85|1990.35|1990.35|1989.85|75
1646396010000|2022-03-04 12:13:30|1990.47|1989.97|1991.6|1991.1|1991.6|1991.1|1990.35|1989.85|33
1646396020000|2022-03-04 12:13:40|1991.47|1990.97|1991.22|1990.72|1991.47|1990.97|1991.22|1990.72|48
1646396030000|2022-03-04 12:13:50|1991.1|1990.6|1991.35|1990.85|1991.35|1990.85|1991.1|1990.6|12
1646396040000|2022-03-04 12:14:00|1991.22|1990.72|1991.6|1991.1|1991.6|1991.1|1991.22|1990.72|19
1646396050000|2022-03-04 12:14:10|1991.72|1991.22|1991.85|1991.35|1991.85|1991.35|1991.6|1991.1|12
1646396060000|2022-03-04 12:14:20|1991.97|1991.47|1991.85|1991.35|1991.97|1991.47|1991.6|1991.1|45
1646396070000|2022-03-04 12:14:30|1991.97|1991.47|1992.1|1991.6|1992.35|1991.85|1991.85|1991.35|40
1646396080000|2022-03-04 12:14:40|1991.97|1991.47|1991.97|1991.47|1992.35|1991.85|1991.85|1991.35|37
1646396090000|2022-03-04 12:14:50|1991.85|1991.35|1992.1|1991.6|1992.1|1991.6|1991.85|1991.35|3
1646396100000|2022-03-04 12:15:00|1991.97|1991.47|1991.97|1991.47|1992.1|1991.6|1991.85|1991.35|23
1646396110000|2022-03-04 12:15:10|1991.85|1991.35|1992.47|1991.97|1992.47|1991.97|1991.85|1991.35|40
1646396120000|2022-03-04 12:15:20|1992.6|1992.1|1991.97|1991.47|1992.6|1992.1|1991.85|1991.35|45
1646396130000|2022-03-04 12:15:30|1992.1|1991.6|1992.1|1991.6|1992.35|1991.85|1992.1|1991.6|30
1646396140000|2022-03-04 12:15:40|1992.22|1991.72|1992.72|1992.22|1992.85|1992.35|1992.1|1991.6|28
1646396150000|2022-03-04 12:15:50|1992.85|1992.35|1992.6|1992.1|1992.85|1992.35|1992.47|1991.97|1
1646396160000|2022-03-04 12:16:00|1992.47|1991.97|1992.85|1992.35|1992.85|1992.35|1992.35|1991.85|19
1646396170000|2022-03-04 12:16:10|1992.97|1992.47|1993.1|1992.6|1993.35|1992.85|1992.85|1992.35|40
1646396180000|2022-03-04 12:16:20|1992.85|1992.35|1992.6|1992.1|1992.97|1992.47|1992.35|1991.85|80
1646396190000|2022-03-04 12:16:30|1992.72|1992.22|1992.85|1992.35|1993.1|1992.6|1992.72|1992.22|9
1646396200000|2022-03-04 12:16:40|1992.6|1992.1|1992.85|1992.35|1992.85|1992.35|1992.6|1992.1|14
1646396210000|2022-03-04 12:16:50|1992.72|1992.22|1992.85|1992.35|1992.85|1992.35|1992.6|1992.1|12
1646396220000|2022-03-04 12:17:00|1992.72|1992.22|1992.35|1991.85|1992.72|1992.22|1992.35|1991.85|40
1646396230000|2022-03-04 12:17:10|1992.85|1992.35|1992.47|1991.97|1992.85|1992.35|1992.35|1991.85|76
1646396240000|2022-03-04 12:17:20|1992.35|1991.85|1991.97|1991.47|1992.35|1991.85|1991.97|1991.47|61
1646396250000|2022-03-04 12:17:30|1992.1|1991.6|1992.6|1992.1|1992.6|1992.1|1992.1|1991.6|32
1646396260000|2022-03-04 12:17:40|1992.72|1992.22|1992.35|1991.85|1992.72|1992.22|1992.35|1991.85|72
1646396270000|2022-03-04 12:17:50|1992.47|1991.97|1991.85|1991.35|1992.6|1992.1|1991.85|1991.35|3
1646396280000|2022-03-04 12:18:00|1991.72|1991.22|1991.72|1991.22|1991.85|1991.35|1991.6|1991.1|41
1646396290000|2022-03-04 12:18:10|1991.85|1991.35|1991.97|1991.47|1991.97|1991.47|1991.72|1991.22|20
1646396300000|2022-03-04 12:18:20|1991.85|1991.35|1992.35|1991.85|1992.6|1992.1|1991.85|1991.35|48
1646396310000|2022-03-04 12:18:30|1992.47|1991.97|1992.35|1991.85|1992.6|1992.1|1992.35|1991.85|12
1646396320000|2022-03-04 12:18:40|1992.22|1991.72|1991.97|1991.47|1992.35|1991.85|1991.97|1991.47|21
1646396330000|2022-03-04 12:18:50|1991.85|1991.35|1991.22|1990.72|1992.1|1991.6|1991.22|1990.72|81
1646396340000|2022-03-04 12:19:00|1991.35|1990.85|1991.6|1991.1|1991.6|1991.1|1991.22|1990.72|9
1646396350000|2022-03-04 12:19:10|1991.72|1991.22|1991.85|1991.35|1992.1|1991.6|1991.72|1991.22|19
1646396360000|2022-03-04 12:19:20|1991.6|1991.1|1991.97|1991.47|1991.97|1991.47|1991.6|1991.1|39
1646396370000|2022-03-04 12:19:30|1991.85|1991.35|1992.6|1992.1|1992.6|1992.1|1991.85|1991.35|17
1646396380000|2022-03-04 12:19:40|1992.72|1992.22|1993.1|1992.6|1993.1|1992.6|1992.72|1992.22|19
1646396390000|2022-03-04 12:19:50|1993.22|1992.72|1992.85|1992.35|1993.47|1992.97|1992.85|1992.35|26
1646396400000|2022-03-04 12:20:00|1992.97|1992.47|1993.22|1992.72|1993.35|1992.85|1992.97|1992.47|23
1646396410000|2022-03-04 12:20:10|1993.1|1992.6|1993.6|1993.1|1993.6|1993.1|1993.1|1992.6|25
1646396420000|2022-03-04 12:20:20|1993.47|1992.97|1993.35|1992.85|1993.47|1992.97|1993.1|1992.6|111
1646396430000|2022-03-04 12:20:30|||||||||13
1646396440000|2022-03-04 12:20:40|1993.47|1992.97|1993.35|1992.85|1993.6|1993.1|1993.35|1992.85|37
1646396450000|2022-03-04 12:20:50|1993.47|1992.97|1993.35|1992.85|1993.6|1993.1|1993.35|1992.85|2
1646396460000|2022-03-04 12:21:00|1993.22|1992.72|1993.35|1992.85|1993.35|1992.85|1992.97|1992.47|74
1646396470000|2022-03-04 12:21:10|1993.1|1992.6|1992.72|1992.22|1993.1|1992.6|1992.6|1992.1|30
1646396480000|2022-03-04 12:21:20|1992.85|1992.35|1992.35|1991.85|1992.85|1992.35|1992.35|1991.85|48
1646396490000|2022-03-04 12:21:30|1992.1|1991.6|1991.85|1991.35|1992.35|1991.85|1991.85|1991.35|22
1646396500000|2022-03-04 12:21:40|1991.72|1991.22|1991.85|1991.35|1991.85|1991.35|1991.6|1991.1|32
1646396510000|2022-03-04 12:21:50|1991.97|1991.47|1991.85|1991.35|1991.97|1991.47|1991.72|1991.22|21
1646396520000|2022-03-04 12:22:00|1992.1|1991.6|1991.1|1990.6|1992.22|1991.72|1991.1|1990.6|78
1646396530000|2022-03-04 12:22:10|1991.22|1990.72|1991.35|1990.85|1991.35|1990.85|1991.1|1990.6|16
1646396540000|2022-03-04 12:22:20|1991.1|1990.6|1991.22|1990.72|1991.35|1990.85|1991.1|1990.6|5
1646396550000|2022-03-04 12:22:30|1991.1|1990.6|1991.1|1990.6|1991.1|1990.6|1991.1|1990.6|10
1646396560000|2022-03-04 12:22:40|1991.22|1990.72|1991.85|1991.35|1991.85|1991.35|1991.22|1990.72|33
1646396570000|2022-03-04 12:22:50|1991.72|1991.22|1992.1|1991.6|1992.1|1991.6|1991.6|1991.1|22
1646396580000|2022-03-04 12:23:00|1992.22|1991.72|1992.22|1991.72|1992.35|1991.85|1992.1|1991.6|26
1646396590000|2022-03-04 12:23:10|1992.35|1991.85|1992.6|1992.1|1992.72|1992.22|1992.22|1991.72|34
1646396600000|2022-03-04 12:23:20|1992.35|1991.85|1992.6|1992.1|1992.6|1992.1|1992.35|1991.85|9
1646396610000|2022-03-04 12:23:30|1992.85|1992.35|1992.85|1992.35|1992.85|1992.35|1992.72|1992.22|6
1646396620000|2022-03-04 12:23:40|1993.1|1992.6|1992.6|1992.1|1993.1|1992.6|1992.6|1992.1|33
1646396630000|2022-03-04 12:23:50|1992.72|1992.22|1992.72|1992.22|1992.85|1992.35|1992.6|1992.1|13
1646396640000|2022-03-04 12:24:00|1992.85|1992.35|1992.6|1992.1|1992.85|1992.35|1992.22|1991.72|28
1646396650000|2022-03-04 12:24:10|1992.47|1991.97|1992.6|1992.1|1992.6|1992.1|1992.35|1991.85|38
1646396660000|2022-03-04 12:24:20|1992.47|1991.97|1991.85|1991.35|1992.47|1991.97|1991.85|1991.35|1
1646396670000|2022-03-04 12:24:30|1992.1|1991.6|1992.1|1991.6|1992.47|1991.97|1991.97|1991.47|9
1646396680000|2022-03-04 12:24:40|1992.22|1991.72|1992.6|1992.1|1992.6|1992.1|1992.22|1991.72|7
1646396690000|2022-03-04 12:24:50|1992.47|1991.97|1992.35|1991.85|1992.6|1992.1|1992.35|1991.85|13
1646396700000|2022-03-04 12:25:00|1992.22|1991.72|1992.22|1991.72|1992.35|1991.85|1992.1|1991.6|23
1646396710000|2022-03-04 12:25:10|1992.1|1991.6|1992.6|1992.1|1992.6|1992.1|1992.1|1991.6|26
1646396720000|2022-03-04 12:25:20|1992.85|1992.35|1992.6|1992.1|1992.85|1992.35|1992.6|1992.1|17
1646396730000|2022-03-04 12:25:30|1992.35|1991.85|1992.35|1991.85|1992.35|1991.85|1992.35|1991.85|21
1646396740000|2022-03-04 12:25:40|1992.47|1991.97|1992.1|1991.6|1992.47|1991.97|1991.85|1991.35|27
1646396750000|2022-03-04 12:25:50|1991.97|1991.47|1992.1|1991.6|1992.1|1991.6|1991.97|1991.47|4
1646396760000|2022-03-04 12:26:00|1991.97|1991.47|1992.1|1991.6|1992.1|1991.6|1991.97|1991.47|15
1646396770000|2022-03-04 12:26:10|1992.22|1991.72|1992.35|1991.85|1992.6|1992.1|1992.22|1991.72|12
1646396780000|2022-03-04 12:26:20|1992.47|1991.97|1992.22|1991.72|1992.47|1991.97|1991.97|1991.47|23
1646396790000|2022-03-04 12:26:30|1992.35|1991.85|1992.35|1991.85|1992.35|1991.85|1992.1|1991.6|14
1646396800000|2022-03-04 12:26:40|1992.6|1992.1|1992.6|1992.1|1992.72|1992.22|1992.47|1991.97|45
1646396810000|2022-03-04 12:26:50|1992.35|1991.85|1992.1|1991.6|1992.35|1991.85|1991.97|1991.47|54
1646396820000|2022-03-04 12:27:00|1992.22|1991.72|1992.47|1991.97|1992.6|1992.1|1992.22|1991.72|14
1646396830000|2022-03-04 12:27:10|1992.35|1991.85|1991.97|1991.47|1992.35|1991.85|1991.97|1991.47|59
1646396840000|2022-03-04 12:27:20|1991.85|1991.35|1992.1|1991.6|1992.22|1991.72|1991.85|1991.35|17
1646396850000|2022-03-04 12:27:30|1992.22|1991.72|1992.1|1991.6|1992.35|1991.85|1991.85|1991.35|3
1646396860000|2022-03-04 12:27:40|1992.22|1991.72|1992.1|1991.6|1992.35|1991.85|1992.1|1991.6|9
1646396870000|2022-03-04 12:27:50|1991.85|1991.35|1991.85|1991.35|1991.85|1991.35|1991.85|1991.35|19
1646396880000|2022-03-04 12:28:00|1991.97|1991.47|1991.72|1991.22|1991.97|1991.47|1991.6|1991.1|18
1646396890000|2022-03-04 12:28:10|1991.6|1991.1|1991.1|1990.6|1991.85|1991.35|1991.1|1990.6|35
1646396900000|2022-03-04 12:28:20|1991.22|1990.72|1990.6|1990.1|1991.22|1990.72|1990.35|1989.85|57
1646396910000|2022-03-04 12:28:30|1990.47|1989.97|1990.1|1989.6|1990.6|1990.1|1990.1|1989.6|62
1646396920000|2022-03-04 12:28:40|1989.97|1989.47|1989.6|1989.1|1990.1|1989.6|1989.6|1989.1|11
1646396930000|2022-03-04 12:28:50|1989.72|1989.22|1990.1|1989.6|1990.6|1990.1|1989.72|1989.22|112
1646396940000|2022-03-04 12:29:00|1989.97|1989.47|1989.47|1988.97|1990.1|1989.6|1989.35|1988.85|40
1646396950000|2022-03-04 12:29:10|1989.6|1989.1|1989.85|1989.35|1989.85|1989.35|1989.6|1989.1|37
1646396960000|2022-03-04 12:29:20|1989.97|1989.47|1990.1|1989.6|1990.1|1989.6|1989.97|1989.47|45
1646396970000|2022-03-04 12:29:30|1989.85|1989.35|1990.1|1989.6|1990.1|1989.6|1989.85|1989.35|31
1646396980000|2022-03-04 12:29:40|1990.22|1989.72|1990.35|1989.85|1990.6|1990.1|1990.1|1989.6|59
1646396990000|2022-03-04 12:29:50|1990.22|1989.72|1990.1|1989.6|1990.35|1989.85|1990.1|1989.6|4
1646397000000|2022-03-04 12:30:00|1990.22|1989.72|1990.97|1990.47|1991.1|1990.6|1990.22|1989.72|43
1646397010000|2022-03-04 12:30:10|1991.1|1990.6|1991.6|1991.1|1991.72|1991.22|1991.1|1990.6|36
1646397020000|2022-03-04 12:30:20|1991.35|1990.85|1991.85|1991.35|1991.85|1991.35|1991.35|1990.85|48
1646397030000|2022-03-04 12:30:30|1991.97|1991.47|1992.1|1991.6|1992.1|1991.6|1991.97|1991.47|17
1646397040000|2022-03-04 12:30:40|1991.97|1991.47|1991.72|1991.22|1992.1|1991.6|1991.6|1991.1|14
1646397050000|2022-03-04 12:30:50|1991.85|1991.35|1991.6|1991.1|1992.1|1991.6|1991.6|1991.1|5
1646397060000|2022-03-04 12:31:00|1991.47|1990.97|1991.47|1990.97|1991.6|1991.1|1991.35|1990.85|20
1646397070000|2022-03-04 12:31:10|1991.35|1990.85|1991.85|1991.35|1991.85|1991.35|1991.35|1990.85|9
1646397080000|2022-03-04 12:31:20|1991.72|1991.22|1991.1|1990.6|1991.85|1991.35|1991.1|1990.6|47
1646397090000|2022-03-04 12:31:30|1991.22|1990.72|1990.85|1990.35|1991.22|1990.72|1990.85|1990.35|12
1646397100000|2022-03-04 12:31:40|1990.72|1990.22|1990.72|1990.22|1990.72|1990.22|1990.72|1990.22|10
1646397110000|2022-03-04 12:31:50|1990.6|1990.1|1990.72|1990.22|1990.85|1990.35|1990.6|1990.1|19
1646397120000|2022-03-04 12:32:00|1990.6|1990.1|1990.35|1989.85|1990.6|1990.1|1990.35|1989.85|33
1646397130000|2022-03-04 12:32:10|1990.47|1989.97|1990.6|1990.1|1990.6|1990.1|1990.22|1989.72|40
1646397140000|2022-03-04 12:32:20|1990.72|1990.22|1991.1|1990.6|1991.1|1990.6|1990.6|1990.1|38
1646397150000|2022-03-04 12:32:30|1991.35|1990.85|1991.47|1990.97|1991.6|1991.1|1991.1|1990.6|12
1646397160000|2022-03-04 12:32:40|1991.6|1991.1|1991.72|1991.22|1991.72|1991.22|1991.47|1990.97|6
1646397170000|2022-03-04 12:32:50|1991.6|1991.1|1991.6|1991.1|1991.6|1991.1|1991.1|1990.6|32
1646397180000|2022-03-04 12:33:00|1991.47|1990.97|1991.72|1991.22|1991.85|1991.35|1991.47|1990.97|8
1646397190000|2022-03-04 12:33:10|1991.6|1991.1|1991.85|1991.35|1991.85|1991.35|1991.22|1990.72|52
1646397200000|2022-03-04 12:33:20|1991.72|1991.22|1991.6|1991.1|1991.85|1991.35|1991.1|1990.6|71
1646397210000|2022-03-04 12:33:30|1991.72|1991.22|1992.1|1991.6|1992.1|1991.6|1991.72|1991.22|6
1646397220000|2022-03-04 12:33:40|1991.97|1991.47|1991.85|1991.35|1992.1|1991.6|1991.85|1991.35|14
1646397230000|2022-03-04 12:33:50|1991.72|1991.22|1991.35|1990.85|1991.72|1991.22|1991.22|1990.72|15
1646397240000|2022-03-04 12:34:00|1991.22|1990.72|1991.6|1991.1|1991.6|1991.1|1991.1|1990.6|34
1646397250000|2022-03-04 12:34:10|1991.47|1990.97|1991.35|1990.85|1991.6|1991.1|1991.35|1990.85|12
1646397260000|2022-03-04 12:34:20|1991.47|1990.97|1991.35|1990.85|1991.47|1990.97|1990.85|1990.35|19
1646397270000|2022-03-04 12:34:30|1991.22|1990.72|1991.35|1990.85|1991.6|1991.1|1991.22|1990.72|5
1646397280000|2022-03-04 12:34:40|1991.6|1991.1|1990.97|1990.47|1991.6|1991.1|1990.97|1990.47|8
1646397290000|2022-03-04 12:34:50|1991.1|1990.6|1991.35|1990.85|1991.35|1990.85|1990.97|1990.47|6
1646397300000|2022-03-04 12:35:00|1991.1|1990.6|1992.85|1992.35|1992.85|1992.35|1990.6|1990.1|143
1646397310000|2022-03-04 12:35:10|1993.35|1992.85|1993.35|1992.85|1993.72|1993.22|1992.85|1992.35|116
1646397320000|2022-03-04 12:35:20|1993.47|1992.97|1993.35|1992.85|1993.47|1992.97|1992.72|1992.22|20
1646397330000|2022-03-04 12:35:30|1993.47|1992.97|1993.47|1992.97|1993.85|1993.35|1993.1|1992.6|22
1646397340000|2022-03-04 12:35:40|1993.1|1992.6|1992.35|1991.85|1993.22|1992.72|1992.35|1991.85|25
1646397350000|2022-03-04 12:35:50|1992.1|1991.6|1991.85|1991.35|1992.1|1991.6|1991.72|1991.22|76
1646397360000|2022-03-04 12:36:00|1991.97|1991.47|1991.85|1991.35|1992.1|1991.6|1991.72|1991.22|21
1646397370000|2022-03-04 12:36:10|1991.72|1991.22|1992.22|1991.72|1992.35|1991.85|1991.72|1991.22|31
1646397380000|2022-03-04 12:36:20|1992.35|1991.85|1992.85|1992.35|1992.85|1992.35|1992.35|1991.85|22
1646397390000|2022-03-04 12:36:30|1992.97|1992.47|1992.85|1992.35|1993.1|1992.6|1992.85|1992.35|11
1646397400000|2022-03-04 12:36:40|1992.97|1992.47|1993.35|1992.85|1993.35|1992.85|1992.85|1992.35|26
1646397410000|2022-03-04 12:36:50|1993.22|1992.72|1993.35|1992.85|1993.35|1992.85|1993.1|1992.6|26
1646397420000|2022-03-04 12:37:00|1993.47|1992.97|1994.35|1993.85|1994.35|1993.85|1993.47|1992.97|43
1646397430000|2022-03-04 12:37:10|1994.47|1993.97|1994.6|1994.1|1994.6|1994.1|1994.1|1993.6|55
1646397440000|2022-03-04 12:37:20|1994.35|1993.85|1994.6|1994.1|1994.6|1994.1|1994.1|1993.6|37
1646397450000|2022-03-04 12:37:30|1994.47|1993.97|1993.85|1993.35|1994.47|1993.97|1993.6|1993.1|69
1646397460000|2022-03-04 12:37:40|1993.72|1993.22|1994.1|1993.6|1994.1|1993.6|1993.72|1993.22|32
1646397470000|2022-03-04 12:37:50|1994.6|1994.1|1993.85|1993.35|1994.6|1994.1|1993.85|1993.35|190
1646397480000|2022-03-04 12:38:00|1993.72|1993.22|1993.85|1993.35|1993.85|1993.35|1993.35|1992.85|56
1646397490000|2022-03-04 12:38:10|1993.72|1993.22|1993.47|1992.97|1993.72|1993.22|1993.22|1992.72|72
1646397500000|2022-03-04 12:38:20|1993.6|1993.1|1993.85|1993.35|1993.85|1993.35|1993.35|1992.85|27
1646397510000|2022-03-04 12:38:30|1993.6|1993.1|1994.47|1993.97|1994.6|1994.1|1993.6|1993.1|75
1646397520000|2022-03-04 12:38:40|1994.6|1994.1|1994.85|1994.35|1994.85|1994.35|1994.47|1993.97|37
1646397530000|2022-03-04 12:38:50|1994.97|1994.47|1994.47|1993.97|1994.97|1994.47|1994.35|1993.85|46
1646397540000|2022-03-04 12:39:00|1994.6|1994.1|1994.72|1994.22|1994.85|1994.35|1994.6|1994.1|20
1646397550000|2022-03-04 12:39:10|1994.6|1994.1|1994.35|1993.85|1994.72|1994.22|1994.35|1993.85|57
1646397560000|2022-03-04 12:39:20|1994.22|1993.72|1994.35|1993.85|1994.35|1993.85|1994.22|1993.72|14
1646397570000|2022-03-04 12:39:30|1994.47|1993.97|1994.72|1994.22|1994.85|1994.35|1994.47|1993.97|33
1646397580000|2022-03-04 12:39:40|1994.85|1994.35|1994.85|1994.35|1995.1|1994.6|1994.85|1994.35|44
1646397590000|2022-03-04 12:39:50|1994.72|1994.22|1994.85|1994.35|1994.85|1994.35|1994.6|1994.1|20
1646397600000|2022-03-04 12:40:00|1994.55|1994.05|1994.55|1994.05|1994.55|1994.05|1994.05|1993.55|44
1646397610000|2022-03-04 12:40:10|1994.8|1994.3|1994.55|1994.05|1994.8|1994.3|1994.55|1994.05|31
1646397620000|2022-03-04 12:40:20|1994.67|1994.17|1995.05|1994.55|1995.17|1994.67|1994.67|1994.17|54
1646397630000|2022-03-04 12:40:30|1995.17|1994.67|1994.55|1994.05|1995.3|1994.8|1994.3|1993.8|43
1646397640000|2022-03-04 12:40:40|1994.67|1994.17|1994.3|1993.8|1994.92|1994.42|1993.8|1993.3|132
1646397650000|2022-03-04 12:40:50|1994.55|1994.05|1994.3|1993.8|1994.8|1994.3|1994.3|1993.8|33
1646397660000|2022-03-04 12:41:00|1994.17|1993.67|1993.8|1993.3|1994.17|1993.67|1993.8|1993.3|24
1646397670000|2022-03-04 12:41:10|1993.92|1993.42|1993.3|1992.8|1993.92|1993.42|1993.3|1992.8|13
1646397680000|2022-03-04 12:41:20|1993.42|1992.92|1993.55|1993.05|1994.05|1993.55|1993.3|1992.8|116
1646397690000|2022-03-04 12:41:30|1993.3|1992.8|1993.55|1993.05|1993.55|1993.05|1993.3|1992.8|10
1646397700000|2022-03-04 12:41:40|1993.67|1993.17|1993.8|1993.3|1993.8|1993.3|1993.55|1993.05|8
1646397710000|2022-03-04 12:41:50|1994.05|1993.55|1993.8|1993.3|1994.3|1993.8|1993.8|1993.3|29
1646397720000|2022-03-04 12:42:00|1994.05|1993.55|1993.92|1993.42|1994.05|1993.55|1993.67|1993.17|30
1646397730000|2022-03-04 12:42:10|1994.05|1993.55|1994.17|1993.67|1994.42|1993.92|1994.05|1993.55|29
1646397740000|2022-03-04 12:42:20|1994.05|1993.55|1994.05|1993.55|1994.17|1993.67|1993.8|1993.3|38
1646397750000|2022-03-04 12:42:30|1994.17|1993.67|1994.8|1994.3|1994.8|1994.3|1994.05|1993.55|32
1646397760000|2022-03-04 12:42:40|1994.67|1994.17|1994.3|1993.8|1994.67|1994.17|1994.3|1993.8|11
1646397770000|2022-03-04 12:42:50|1994.42|1993.92|1994.3|1993.8|1994.42|1993.92|1994.3|1993.8|9
1646397780000|2022-03-04 12:43:00|1994.05|1993.55|1994.3|1993.8|1994.42|1993.92|1994.05|1993.55|26
1646397790000|2022-03-04 12:43:10|1994.05|1993.55|1994.67|1994.17|1994.67|1994.17|1994.05|1993.55|25
1646397800000|2022-03-04 12:43:20|1994.55|1994.05|1994.8|1994.3|1995.05|1994.55|1994.55|1994.05|31
1646397810000|2022-03-04 12:43:30|1994.92|1994.42|1995.3|1994.8|1995.3|1994.8|1994.92|1994.42|45
1646397820000|2022-03-04 12:43:40|1995.17|1994.67|1994.8|1994.3|1995.3|1994.8|1994.8|1994.3|58
1646397830000|2022-03-04 12:43:50|1994.92|1994.42|1995.05|1994.55|1995.05|1994.55|1994.8|1994.3|8
1646397840000|2022-03-04 12:44:00|1995.17|1994.67|1994.55|1994.05|1995.3|1994.8|1994.55|1994.05|46
1646397850000|2022-03-04 12:44:10|1995.05|1994.55|1995.55|1995.05|1995.55|1995.05|1995.05|1994.55|99
1646397860000|2022-03-04 12:44:20|1995.8|1995.3|1996.05|1995.55|1996.3|1995.8|1995.8|1995.3|42
1646397870000|2022-03-04 12:44:30|1995.92|1995.42|1995.8|1995.3|1995.92|1995.42|1995.8|1995.3|15
1646397880000|2022-03-04 12:44:40|1995.67|1995.17|1995.55|1995.05|1995.67|1995.17|1995.17|1994.67|73
1646397890000|2022-03-04 12:44:50|1995.8|1995.3|1996.3|1995.8|1996.3|1995.8|1995.8|1995.3|72
1646397900000|2022-03-04 12:45:00|1996.55|1996.05|1996.8|1996.3|1996.8|1996.3|1996.55|1996.05|30
1646397910000|2022-03-04 12:45:10|1997.05|1996.55|1997.8|1997.3|1997.8|1997.3|1997.05|1996.55|104
1646397920000|2022-03-04 12:45:20|1997.67|1997.17|1998.05|1997.55|1998.05|1997.55|1997.67|1997.17|14
1646397930000|2022-03-04 12:45:30|1998.17|1997.67|1997.3|1996.8|1998.17|1997.67|1997.05|1996.55|66
1646397940000|2022-03-04 12:45:40|1997.17|1996.67|1997.8|1997.3|1997.8|1997.3|1997.05|1996.55|36
1646397950000|2022-03-04 12:45:50|1997.67|1997.17|1997.55|1997.05|1997.8|1997.3|1997.55|1997.05|6
1646397960000|2022-03-04 12:46:00|1997.8|1997.3|1997.8|1997.3|1998.3|1997.8|1997.8|1997.3|56
1646397970000|2022-03-04 12:46:10|1997.92|1997.42|1997.8|1997.3|1998.05|1997.55|1997.67|1997.17|25
1646397980000|2022-03-04 12:46:20|1998.05|1997.55|1998.3|1997.8|1998.55|1998.05|1998.05|1997.55|68
1646397990000|2022-03-04 12:46:30|1998.55|1998.05|1998.55|1998.05|1998.55|1998.05|1998.55|1998.05|17
1646398000000|2022-03-04 12:46:40|1998.42|1997.92|1998.05|1997.55|1998.42|1997.92|1997.3|1996.8|64
1646398010000|2022-03-04 12:46:50|1998.17|1997.67|1998.8|1998.3|1998.8|1998.3|1998.17|1997.67|26
1646398020000|2022-03-04 12:47:00|1998.55|1998.05|1997.55|1997.05|1998.55|1998.05|1997.55|1997.05|40
1646398030000|2022-03-04 12:47:10|1997.67|1997.17|1997.8|1997.3|1998.05|1997.55|1997.55|1997.05|34
1646398040000|2022-03-04 12:47:20|1998.05|1997.55|1997.8|1997.3|1998.05|1997.55|1997.55|1997.05|34
1646398050000|2022-03-04 12:47:30|1997.67|1997.17|1997.8|1997.3|1998.05|1997.55|1997.55|1997.05|36
1646398060000|2022-03-04 12:47:40|1997.67|1997.17|1997.8|1997.3|1997.8|1997.3|1997.55|1997.05|11
1646398070000|2022-03-04 12:47:50|1998.05|1997.55|1997.3|1996.8|1998.05|1997.55|1997.3|1996.8|63
1646398080000|2022-03-04 12:48:00|1997.05|1996.55|1997.42|1996.92|1997.55|1997.05|1997.05|1996.55|11
1646398090000|2022-03-04 12:48:10|1997.3|1996.8|1998.05|1997.55|1998.05|1997.55|1997.3|1996.8|57
1646398100000|2022-03-04 12:48:20|1997.92|1997.42|1997.8|1997.3|1998.05|1997.55|1997.8|1997.3|18
1646398110000|2022-03-04 12:48:30|1997.92|1997.42|1997.8|1997.3|1998.3|1997.8|1997.8|1997.3|16
1646398120000|2022-03-04 12:48:40|1997.92|1997.42|1997.55|1997.05|1997.92|1997.42|1997.3|1996.8|26
1646398130000|2022-03-04 12:48:50|1997.42|1996.92|1997.05|1996.55|1997.42|1996.92|1996.8|1996.3|36
1646398140000|2022-03-04 12:49:00|1997.17|1996.67|1997.3|1996.8|1997.55|1997.05|1997.17|1996.67|51
1646398150000|2022-03-04 12:49:10|1997.17|1996.67|1997.3|1996.8|1997.3|1996.8|1997.05|1996.55|17
1646398160000|2022-03-04 12:49:20|1997.17|1996.67|1997.3|1996.8|1997.3|1996.8|1997.05|1996.55|12
1646398170000|2022-03-04 12:49:30|1997.17|1996.67|1997.55|1997.05|1997.55|1997.05|1997.17|1996.67|44
1646398180000|2022-03-04 12:49:40|1997.42|1996.92|1997.55|1997.05|1997.55|1997.05|1997.3|1996.8|18
1646398190000|2022-03-04 12:49:50|1997.42|1996.92|1997.55|1997.05|1997.55|1997.05|1997.3|1996.8|21
1646398200000|2022-03-04 12:50:00|1997.67|1997.17|1998.05|1997.55|1998.05|1997.55|1997.42|1996.92|42
1646398210000|2022-03-04 12:50:10|1997.92|1997.42|1997.8|1997.3|1997.92|1997.42|1997.8|1997.3|14
1646398220000|2022-03-04 12:50:20|1997.92|1997.42|1998.17|1997.67|1998.42|1997.92|1997.8|1997.3|30
1646398230000|2022-03-04 12:50:30|1998.05|1997.55|1998.05|1997.55|1998.3|1997.8|1998.05|1997.55|8
1646398240000|2022-03-04 12:50:40|1997.8|1997.3|1998.17|1997.67|1998.17|1997.67|1997.8|1997.3|57
1646398250000|2022-03-04 12:50:50|1998.05|1997.55|1997.55|1997.05|1998.05|1997.55|1997.05|1996.55|68
1646398260000|2022-03-04 12:51:00|1997.42|1996.92|1997.05|1996.55|1997.55|1997.05|1996.92|1996.42|20
1646398270000|2022-03-04 12:51:10|1996.92|1996.42|1996.55|1996.05|1996.92|1996.42|1996.55|1996.05|45
1646398280000|2022-03-04 12:51:20|1996.3|1995.8|1996.17|1995.67|1996.3|1995.8|1996.05|1995.55|28
1646398290000|2022-03-04 12:51:30|1996.3|1995.8|1996.3|1995.8|1996.3|1995.8|1996.05|1995.55|26
1646398300000|2022-03-04 12:51:40|1996.05|1995.55|1995.8|1995.3|1996.3|1995.8|1995.8|1995.3|19
1646398310000|2022-03-04 12:51:50|1995.67|1995.17|1995.3|1994.8|1995.8|1995.3|1995.3|1994.8|25
1646398320000|2022-03-04 12:52:00|1995.42|1994.92|1995.55|1995.05|1995.55|1995.05|1995.3|1994.8|26
1646398330000|2022-03-04 12:52:10|1995.42|1994.92|1995.55|1995.05|1995.8|1995.3|1995.3|1994.8|20
1646398340000|2022-03-04 12:52:20|1995.3|1994.8|1995.55|1995.05|1995.55|1995.05|1995.3|1994.8|39
1646398350000|2022-03-04 12:52:30|1995.8|1995.3|1995.8|1995.3|1996.05|1995.55|1995.8|1995.3|31
1646398360000|2022-03-04 12:52:40|1995.92|1995.42|1996.05|1995.55|1996.05|1995.55|1995.67|1995.17|46
1646398370000|2022-03-04 12:52:50|1996.3|1995.8|1996.67|1996.17|1996.8|1996.3|1996.05|1995.55|41
1646398380000|2022-03-04 12:53:00|1996.8|1996.3|1996.8|1996.3|1997.05|1996.55|1996.55|1996.05|61
1646398390000|2022-03-04 12:53:10|1996.67|1996.17|1996.55|1996.05|1996.8|1996.3|1996.55|1996.05|50
1646398400000|2022-03-04 12:53:20|1996.8|1996.3|1996.8|1996.3|1996.8|1996.3|1996.8|1996.3|41
1646398410000|2022-03-04 12:53:30|1996.67|1996.17|1996.05|1995.55|1996.67|1996.17|1996.05|1995.55|40
1646398420000|2022-03-04 12:53:40|1996.17|1995.67|1996.05|1995.55|1996.55|1996.05|1996.05|1995.55|23
1646398430000|2022-03-04 12:53:50|1996.17|1995.67|1996.3|1995.8|1996.3|1995.8|1996.17|1995.67|19
1646398440000|2022-03-04 12:54:00|1996.42|1995.92|1996.55|1996.05|1996.67|1996.17|1996.42|1995.92|29
1646398450000|2022-03-04 12:54:10|1996.3|1995.8|1996.67|1996.17|1996.67|1996.17|1996.3|1995.8|25
1646398460000|2022-03-04 12:54:20|1996.8|1996.3|1996.3|1995.8|1996.8|1996.3|1996.3|1995.8|13
1646398470000|2022-03-04 12:54:30|1996.42|1995.92|1996.42|1995.92|1996.55|1996.05|1996.3|1995.8|20
1646398480000|2022-03-04 12:54:40|1996.55|1996.05|1996.55|1996.05|1996.55|1996.05|1996.55|1996.05|0
1646398490000|2022-03-04 12:54:50|1996.8|1996.3|1997.05|1996.55|1997.05|1996.55|1996.8|1996.3|49
1646398500000|2022-03-04 12:55:00|1996.8|1996.3|1997.05|1996.55|1997.17|1996.67|1996.67|1996.17|67
1646398510000|2022-03-04 12:55:10|1997.17|1996.67|1998.17|1997.67|1998.3|1997.8|1997.05|1996.55|61
1646398520000|2022-03-04 12:55:20|1998.3|1997.8|1997.92|1997.42|1998.3|1997.8|1997.8|1997.3|27
1646398530000|2022-03-04 12:55:30|1998.05|1997.55|1998.3|1997.8|1998.3|1997.8|1997.8|1997.3|35
1646398540000|2022-03-04 12:55:40|1998.42|1997.92|1998.55|1998.05|1998.67|1998.17|1998.42|1997.92|34
1646398550000|2022-03-04 12:55:50|1998.42|1997.92|1998.55|1998.05|1998.8|1998.3|1998.42|1997.92|20
1646398560000|2022-03-04 12:56:00|1998.67|1998.17|1999.8|1999.3|1999.8|1999.3|1998.67|1998.17|50
1646398570000|2022-03-04 12:56:10|1999.67|1999.17|1999.55|1999.05|2000.05|1999.55|1999.55|1999.05|85
1646398580000|2022-03-04 12:56:20|1999.8|1999.3|1999.55|1999.05|1999.8|1999.3|1999.55|1999.05|18
1646398590000|2022-03-04 12:56:30|1999.8|1999.3|1999.8|1999.3|1999.8|1999.3|1999.8|1999.3|32
1646398600000|2022-03-04 12:56:40|2000.05|1999.55|1999.92|1999.42|2000.05|1999.55|1999.92|1999.42|52
1646398610000|2022-03-04 12:56:50|2000.05|1999.55|1999.8|1999.3|2000.05|1999.55|1999.8|1999.3|8
1646398620000|2022-03-04 12:57:00|1999.92|1999.42|2000.05|1999.55|2000.3|1999.8|1999.8|1999.3|61
1646398630000|2022-03-04 12:57:10|2000.17|1999.67|2000.05|1999.55|2000.3|1999.8|2000.05|1999.55|20
1646398640000|2022-03-04 12:57:20|2000.17|1999.67|2000.3|1999.8|2000.3|1999.8|2000.05|1999.55|13
1646398650000|2022-03-04 12:57:30|2000.42|1999.92|2000.05|1999.55|2000.42|1999.92|2000.05|1999.55|28
1646398660000|2022-03-04 12:57:40|2000.3|1999.8|2000.05|1999.55|2000.3|1999.8|2000.05|1999.55|27
1646398670000|2022-03-04 12:57:50|1999.8|1999.3|1999.8|1999.3|2000.05|1999.55|1999.8|1999.3|32
1646398680000|2022-03-04 12:58:00|1999.92|1999.42|1999.55|1999.05|2000.05|1999.55|1999.55|1999.05|23
1646398690000|2022-03-04 12:58:10|1999.67|1999.17|1999.3|1998.8|1999.67|1999.17|1999.05|1998.55|34
1646398700000|2022-03-04 12:58:20|1999.55|1999.05|1999.67|1999.17|1999.8|1999.3|1999.55|1999.05|26
1646398710000|2022-03-04 12:58:30|1999.55|1999.05|1999.8|1999.3|1999.8|1999.3|1999.55|1999.05|19
1646398720000|2022-03-04 12:58:40|1999.67|1999.17|1999.55|1999.05|1999.67|1999.17|1999.05|1998.55|36
1646398730000|2022-03-04 12:58:50|1999.42|1998.92|1999.17|1998.67|1999.42|1998.92|1999.05|1998.55|21
1646398740000|2022-03-04 12:59:00|1999.3|1998.8|1998.67|1998.17|1999.3|1998.8|1998.3|1997.8|25
1646398750000|2022-03-04 12:59:10|1998.8|1998.3|1999.05|1998.55|1999.3|1998.8|1998.8|1998.3|46
1646398760000|2022-03-04 12:59:20|1998.92|1998.42|1999.05|1998.55|1999.05|1998.55|1998.8|1998.3|15
1646398770000|2022-03-04 12:59:30|1998.92|1998.42|1999.8|1999.3|2000.17|1999.67|1998.3|1997.8|74
1646398780000|2022-03-04 12:59:40|2000.05|1999.55|2000.05|1999.55|2000.05|1999.55|1999.8|1999.3|12
1646398790000|2022-03-04 12:59:50|2000.17|1999.67|2000.42|1999.92|2000.55|2000.05|2000.17|1999.67|65
1646398800000|2022-03-04 13:00:00|2000.8|2000.3|1999.55|1999.05|2001.05|2000.55|1999.55|1999.05|82
1646398810000|2022-03-04 13:00:10|1999.42|1998.92|1999.92|1999.42|2000.05|1999.55|1999.42|1998.92|38
1646398820000|2022-03-04 13:00:20|2000.05|1999.55|2000.8|2000.3|2000.8|2000.3|1999.92|1999.42|27
1646398830000|2022-03-04 13:00:30|2001.05|2000.55|2000.8|2000.3|2001.05|2000.55|2000.67|2000.17|44
1646398840000|2022-03-04 13:00:40|2000.67|2000.17|2001.3|2000.8|2001.3|2000.8|2000.55|2000.05|67
1646398850000|2022-03-04 13:00:50|2001.05|2000.55|2001.3|2000.8|2001.67|2001.17|2001.05|2000.55|48
1646398860000|2022-03-04 13:01:00|2001.55|2001.05|2001.05|2000.55|2001.8|2001.3|2001.05|2000.55|61
1646398870000|2022-03-04 13:01:10|2000.92|2000.42|2001.55|2001.05|2001.55|2001.05|2000.92|2000.42|37
1646398880000|2022-03-04 13:01:20|2001.42|2000.92|2001.3|2000.8|2001.42|2000.92|2001.05|2000.55|19
1646398890000|2022-03-04 13:01:30|2001.05|2000.55|2001.05|2000.55|2001.3|2000.8|2000.8|2000.3|37
1646398900000|2022-03-04 13:01:40|2000.92|2000.42|2001.17|2000.67|2001.55|2001.05|2000.92|2000.42|60
1646398910000|2022-03-04 13:01:50|2001.05|2000.55|2001.05|2000.55|2001.3|2000.8|2000.8|2000.3|16
1646398920000|2022-03-04 13:02:00|2000.92|2000.42|2000.3|1999.8|2001.05|2000.55|2000.05|1999.55|56
1646398930000|2022-03-04 13:02:10|2000.17|1999.67|1999.8|1999.3|2000.3|1999.8|1999.8|1999.3|14
1646398940000|2022-03-04 13:02:20|1999.55|1999.05|1999.17|1998.67|1999.8|1999.3|1999.05|1998.55|28
1646398950000|2022-03-04 13:02:30|1998.67|1998.17|1999.05|1998.55|1999.17|1998.67|1998.55|1998.05|66
1646398960000|2022-03-04 13:02:40|1999.3|1998.8|1998.92|1998.42|1999.3|1998.8|1998.55|1998.05|30
1646398970000|2022-03-04 13:02:50|1998.8|1998.3|1999.3|1998.8|1999.3|1998.8|1998.8|1998.3|28
1646398980000|2022-03-04 13:03:00|1999.42|1998.92|1999.42|1998.92|1999.55|1999.05|1999.3|1998.8|33
1646398990000|2022-03-04 13:03:10|1999.55|1999.05|1999.8|1999.3|1999.8|1999.3|1999.3|1998.8|34
1646399000000|2022-03-04 13:03:20|1999.67|1999.17|1999.8|1999.3|1999.92|1999.42|1999.55|1999.05|54
1646399010000|2022-03-04 13:03:30|2000.05|1999.55|1999.55|1999.05|2000.05|1999.55|1999.55|1999.05|73
1646399020000|2022-03-04 13:03:40|1999.05|1998.55|1999.3|1998.8|1999.3|1998.8|1998.8|1998.3|52
1646399030000|2022-03-04 13:03:50|1999.42|1998.92|1999.17|1998.67|1999.55|1999.05|1999.05|1998.55|39
1646399040000|2022-03-04 13:04:00|1999.3|1998.8|1999.92|1999.42|2000.05|1999.55|1999.05|1998.55|28
1646399050000|2022-03-04 13:04:10|2000.05|1999.55|2000.3|1999.8|2000.3|1999.8|2000.05|1999.55|6
1646399060000|2022-03-04 13:04:20|2000.17|1999.67|2000.05|1999.55|2000.17|1999.67|2000.05|1999.55|23
1646399070000|2022-03-04 13:04:30|1999.8|1999.3|1999.55|1999.05|1999.8|1999.3|1999.17|1998.67|36
1646399080000|2022-03-04 13:04:40|1999.42|1998.92|1999.55|1999.05|1999.67|1999.17|1999.3|1998.8|16
1646399090000|2022-03-04 13:04:50|1999.8|1999.3|1999.8|1999.3|2000.05|1999.55|1999.8|1999.3|36
1646399100000|2022-03-04 13:05:00|1999.92|1999.42|2000.55|2000.05|2000.55|2000.05|1999.8|1999.3|36
1646399110000|2022-03-04 13:05:10|2000.42|1999.92|2000.42|1999.92|2000.55|2000.05|2000.3|1999.8|10
1646399120000|2022-03-04 13:05:20|2000.55|2000.05|2000.05|1999.55|2000.55|2000.05|2000.05|1999.55|17
1646399130000|2022-03-04 13:05:30|1999.92|1999.42|2000.05|1999.55|2000.05|1999.55|1999.8|1999.3|18
1646399140000|2022-03-04 13:05:40|2000.3|1999.8|2000.3|1999.8|2000.3|1999.8|2000.3|1999.8|37
1646399150000|2022-03-04 13:05:50|2000.05|1999.55|1999.8|1999.3|2000.05|1999.55|1999.8|1999.3|24
1646399160000|2022-03-04 13:06:00|1999.92|1999.42|1999.8|1999.3|2000.05|1999.55|1999.55|1999.05|36
1646399170000|2022-03-04 13:06:10|1999.92|1999.42|2000.17|1999.67|2000.3|1999.8|1999.92|1999.42|20
1646399180000|2022-03-04 13:06:20|2000.05|1999.55|2000.05|1999.55|2000.3|1999.8|2000.05|1999.55|25
1646399190000|2022-03-04 13:06:30|2000.17|1999.67|2000.42|1999.92|2000.55|2000.05|2000.17|1999.67|11
1646399200000|2022-03-04 13:06:40|2000.3|1999.8|2000.55|2000.05|2000.55|2000.05|2000.17|1999.67|46
1646399210000|2022-03-04 13:06:50|2000.67|2000.17|2000.05|1999.55|2000.8|2000.3|2000.05|1999.55|34
1646399220000|2022-03-04 13:07:00|2000.17|1999.67|2000.05|1999.55|2000.55|2000.05|1999.8|1999.3|35
1646399230000|2022-03-04 13:07:10|1999.8|1999.3|1999.8|1999.3|1999.8|1999.3|1999.55|1999.05|19
1646399240000|2022-03-04 13:07:20|1999.92|1999.42|2000.05|1999.55|2000.05|1999.55|1999.8|1999.3|33
1646399250000|2022-03-04 13:07:30|2000.17|1999.67|2000.55|2000.05|2000.55|2000.05|2000.05|1999.55|41
1646399260000|2022-03-04 13:07:40|2000.92|2000.42|2000.3|1999.8|2001.05|2000.55|2000.3|1999.8|50
1646399270000|2022-03-04 13:07:50|2000.05|1999.55|1999.67|1999.17|2000.3|1999.8|1999.67|1999.17|32
1646399280000|2022-03-04 13:08:00|1999.55|1999.05|1999.8|1999.3|1999.8|1999.3|1999.55|1999.05|54
1646399290000|2022-03-04 13:08:10|2000.05|1999.55|2000.05|1999.55|2000.17|1999.67|1999.8|1999.3|27
1646399300000|2022-03-04 13:08:20|1999.8|1999.3|2000.3|1999.8|2000.3|1999.8|1999.55|1999.05|48
1646399310000|2022-03-04 13:08:30|2000.17|1999.67|2000.05|1999.55|2000.17|1999.67|1999.8|1999.3|12
1646399320000|2022-03-04 13:08:40|1999.8|1999.3|1999.55|1999.05|1999.8|1999.3|1999.55|1999.05|38
1646399330000|2022-03-04 13:08:50|1999.3|1998.8|1999.05|1998.55|1999.3|1998.8|1998.8|1998.3|34
1646399340000|2022-03-04 13:09:00|1998.92|1998.42|1998.8|1998.3|1998.92|1998.42|1998.55|1998.05|33
1646399350000|2022-03-04 13:09:10|1998.67|1998.17|1998.8|1998.3|1998.8|1998.3|1998.3|1997.8|17
1646399360000|2022-03-04 13:09:20|1998.55|1998.05|1998.8|1998.3|1998.8|1998.3|1998.55|1998.05|17
1646399370000|2022-03-04 13:09:30|1998.67|1998.17|1998.3|1997.8|1998.67|1998.17|1998.05|1997.55|40
1646399380000|2022-03-04 13:09:40|1998.8|1998.3|1998.55|1998.05|1998.8|1998.3|1998.55|1998.05|9
1646399390000|2022-03-04 13:09:50|1998.67|1998.17|1999.05|1998.55|1999.3|1998.8|1998.67|1998.17|33
1646399400000|2022-03-04 13:10:00|1998.92|1998.42|1998.55|1998.05|1998.92|1998.42|1998.55|1998.05|9
1646399410000|2022-03-04 13:10:10|1998.67|1998.17|1998.8|1998.3|1998.8|1998.3|1998.55|1998.05|18
1646399420000|2022-03-04 13:10:20|1999.05|1998.55|2000.05|1999.55|2000.05|1999.55|1999.05|1998.55|55
1646399430000|2022-03-04 13:10:30|2000.3|1999.8|2000.05|1999.55|2000.3|1999.8|2000.05|1999.55|15
1646399440000|2022-03-04 13:10:40|2000.17|1999.67|1999.8|1999.3|2000.17|1999.67|1999.8|1999.3|48
1646399450000|2022-03-04 13:10:50|1999.55|1999.05|1999.8|1999.3|2000.05|1999.55|1999.55|1999.05|38
1646399460000|2022-03-04 13:11:00|2000.05|1999.55|2000.3|1999.8|2000.42|1999.92|2000.05|1999.55|26
1646399470000|2022-03-04 13:11:10|2000.55|2000.05|2000.8|2000.3|2000.8|2000.3|2000.42|1999.92|24
1646399480000|2022-03-04 13:11:20|2000.67|2000.17|2000.55|2000.05|2000.8|2000.3|2000.3|1999.8|39
1646399490000|2022-03-04 13:11:30|2000.42|1999.92|2001.17|2000.67|2001.3|2000.8|2000.42|1999.92|29
1646399500000|2022-03-04 13:11:40|2001.05|2000.55|2000.92|2000.42|2001.05|2000.55|2000.8|2000.3|35
1646399510000|2022-03-04 13:11:50|2000.8|2000.3|2001.17|2000.67|2001.3|2000.8|2000.55|2000.05|39
1646399520000|2022-03-04 13:12:00|2001.05|2000.55|2000.8|2000.3|2001.05|2000.55|2000.8|2000.3|12
1646399530000|2022-03-04 13:12:10|2000.92|2000.42|2001.05|2000.55|2001.17|2000.67|2000.92|2000.42|14
1646399540000|2022-03-04 13:12:20|2001.17|2000.67|2001.05|2000.55|2001.17|2000.67|2000.8|2000.3|10
1646399550000|2022-03-04 13:12:30|2000.92|2000.42|2000.55|2000.05|2001.05|2000.55|2000.55|2000.05|18
1646399560000|2022-03-04 13:12:40|2000.67|2000.17|2000.8|2000.3|2000.8|2000.3|2000.67|2000.17|23
1646399570000|2022-03-04 13:12:50|2000.55|2000.05|2000.8|2000.3|2000.8|2000.3|2000.3|1999.8|42
1646399580000|2022-03-04 13:13:00|2000.92|2000.42|2001.05|2000.55|2001.3|2000.8|2000.8|2000.3|35
1646399590000|2022-03-04 13:13:10|2000.92|2000.42|2001.55|2001.05|2001.55|2001.05|2000.92|2000.42|19
1646399600000|2022-03-04 13:13:20|2001.42|2000.92|2001.55|2001.05|2001.67|2001.17|2001.42|2000.92|31
1646399610000|2022-03-04 13:13:30|2001.67|2001.17|2001.55|2001.05|2001.8|2001.3|2001.55|2001.05|44
1646399620000|2022-03-04 13:13:40|2001.8|2001.3|2001.8|2001.3|2001.8|2001.3|2001.67|2001.17|19
1646399630000|2022-03-04 13:13:50|2001.67|2001.17|2001.8|2001.3|2001.8|2001.3|2001.55|2001.05|23
1646399640000|2022-03-04 13:14:00|2001.67|2001.17|2002.05|2001.55|2002.05|2001.55|2001.55|2001.05|94
1646399650000|2022-03-04 13:14:10|2001.92|2001.42|2002.05|2001.55|2002.05|2001.55|2001.8|2001.3|24
1646399660000|2022-03-04 13:14:20|||||||||21
1646399670000|2022-03-04 13:14:30|2001.92|2001.42|2002.8|2002.3|2002.8|2002.3|2001.92|2001.42|81
1646399680000|2022-03-04 13:14:40|2002.3|2001.8|2002.05|2001.55|2002.42|2001.92|2002.05|2001.55|55
1646399690000|2022-03-04 13:14:50|2002.17|2001.67|2002.55|2002.05|2002.8|2002.3|2002.17|2001.67|48
1646399700000|2022-03-04 13:15:00|2002.67|2002.17|2002.55|2002.05|2002.8|2002.3|2002.55|2002.05|43
1646399710000|2022-03-04 13:15:10|2002.42|2001.92|2002.05|2001.55|2002.55|2002.05|2002.05|2001.55|45
1646399720000|2022-03-04 13:15:20|2001.8|2001.3|2002.3|2001.8|2002.3|2001.8|2001.8|2001.3|17
1646399730000|2022-03-04 13:15:30|2002.42|2001.92|2002.3|2001.8|2002.42|2001.92|2002.3|2001.8|18
1646399740000|2022-03-04 13:15:40|2002.42|2001.92|2002.05|2001.55|2002.42|2001.92|2002.05|2001.55|45
1646399750000|2022-03-04 13:15:50|2001.8|2001.3|2001.3|2000.8|2001.8|2001.3|2001.3|2000.8|25
1646399760000|2022-03-04 13:16:00|2001.05|2000.55|2000.8|2000.3|2001.3|2000.8|2000.67|2000.17|34
1646399770000|2022-03-04 13:16:10|2000.67|2000.17|1999.67|1999.17|2000.8|2000.3|1999.55|1999.05|64
1646399780000|2022-03-04 13:16:20|1999.8|1999.3|1999.8|1999.3|1999.8|1999.3|1999.3|1998.8|37
1646399790000|2022-03-04 13:16:30|1999.67|1999.17|1999.42|1998.92|1999.67|1999.17|1999.3|1998.8|6
1646399800000|2022-03-04 13:16:40|1999.3|1998.8|1999.55|1999.05|1999.8|1999.3|1999.3|1998.8|17
1646399810000|2022-03-04 13:16:50|1999.42|1998.92|1999.3|1998.8|1999.55|1999.05|1999.05|1998.55|27
1646399820000|2022-03-04 13:17:00|1999.17|1998.67|1999.3|1998.8|1999.3|1998.8|1999.17|1998.67|53
1646399830000|2022-03-04 13:17:10|1999.42|1998.92|1998.8|1998.3|1999.42|1998.92|1998.8|1998.3|31
1646399840000|2022-03-04 13:17:20|1999.05|1998.55|1999.05|1998.55|1999.3|1998.8|1999.05|1998.55|21
1646399850000|2022-03-04 13:17:30|1999.17|1998.67|1999.3|1998.8|1999.3|1998.8|1999.05|1998.55|12
1646399860000|2022-03-04 13:17:40|1999.17|1998.67|1999.05|1998.55|1999.3|1998.8|1999.05|1998.55|30
1646399870000|2022-03-04 13:17:50|1998.92|1998.42|1999.05|1998.55|1999.05|1998.55|1998.8|1998.3|52
1646399880000|2022-03-04 13:18:00|1999.3|1998.8|1999.17|1998.67|1999.42|1998.92|1998.92|1998.42|30
1646399890000|2022-03-04 13:18:10|1999.05|1998.55|1999.3|1998.8|1999.3|1998.8|1999.05|1998.55|38
1646399900000|2022-03-04 13:18:20|1999.17|1998.67|1999.05|1998.55|1999.3|1998.8|1998.92|1998.42|27
1646399910000|2022-03-04 13:18:30|1998.92|1998.42|1999.05|1998.55|1999.05|1998.55|1998.8|1998.3|34
1646399920000|2022-03-04 13:18:40|1998.8|1998.3|1999.3|1998.8|1999.55|1999.05|1998.8|1998.3|35
1646399930000|2022-03-04 13:18:50|1999.17|1998.67|1999.3|1998.8|1999.3|1998.8|1999.05|1998.55|25
1646399940000|2022-03-04 13:19:00|1999.05|1998.55|1999.05|1998.55|1999.3|1998.8|1999.05|1998.55|29
1646399950000|2022-03-04 13:19:10|1999.17|1998.67|1998.8|1998.3|1999.3|1998.8|1998.55|1998.05|58
1646399960000|2022-03-04 13:19:20|1998.67|1998.17|1997.8|1997.3|1998.8|1998.3|1997.8|1997.3|30
1646399970000|2022-03-04 13:19:30|1997.92|1997.42|1998.05|1997.55|1998.17|1997.67|1997.8|1997.3|19
1646399980000|2022-03-04 13:19:40|1997.92|1997.42|1998.3|1997.8|1998.42|1997.92|1997.92|1997.42|33
1646399990000|2022-03-04 13:19:50|1998.42|1997.92|1998.3|1997.8|1998.42|1997.92|1998.05|1997.55|25
1646400000000|2022-03-04 13:20:00|1998.17|1997.67|1998.8|1998.3|1998.8|1998.3|1998.05|1997.55|42
1646400010000|2022-03-04 13:20:10|1998.92|1998.42|1999.42|1998.92|1999.42|1998.92|1998.8|1998.3|30
1646400020000|2022-03-04 13:20:20|1999.55|1999.05|2000.3|1999.8|2000.3|1999.8|1999.55|1999.05|42
1646400030000|2022-03-04 13:20:30|2000.17|1999.67|2000.3|1999.8|2000.3|1999.8|1999.8|1999.3|20
1646400040000|2022-03-04 13:20:40|2000.42|1999.92|2000.55|2000.05|2001.05|2000.55|2000.42|1999.92|85
1646400050000|2022-03-04 13:20:50|2000.42|1999.92|2001.05|2000.55|2001.05|2000.55|2000.42|1999.92|46
1646400060000|2022-03-04 13:21:00|2000.92|2000.42|2000.55|2000.05|2000.92|2000.42|2000.3|1999.8|39
1646400070000|2022-03-04 13:21:10|2000.67|2000.17|2001.05|2000.55|2001.05|2000.55|2000.67|2000.17|11
1646400080000|2022-03-04 13:21:20|2000.8|2000.3|1999.3|1998.8|2000.8|2000.3|1999.17|1998.67|99
1646400090000|2022-03-04 13:21:30|1999.42|1998.92|1999.55|1999.05|1999.92|1999.42|1999.42|1998.92|28
1646400100000|2022-03-04 13:21:40|1999.42|1998.92|1999.55|1999.05|1999.55|1999.05|1999.3|1998.8|18
1646400110000|2022-03-04 13:21:50|1999.42|1998.92|1999.05|1998.55|1999.42|1998.92|1999.05|1998.55|8
1646400120000|2022-03-04 13:22:00|1998.8|1998.3|2000.05|1999.55|2000.05|1999.55|1998.55|1998.05|54
1646400130000|2022-03-04 13:22:10|1999.92|1999.42|2000.05|1999.55|2000.55|2000.05|1999.8|1999.3|45
1646400140000|2022-03-04 13:22:20|2000.17|1999.67|1999.8|1999.3|2000.42|1999.92|1999.8|1999.3|49
1646400150000|2022-03-04 13:22:30|1999.92|1999.42|2000.05|1999.55|2000.3|1999.8|1999.92|1999.42|12
1646400160000|2022-03-04 13:22:40|2000.17|1999.67|1999.3|1998.8|2000.3|1999.8|1999.3|1998.8|50
1646400170000|2022-03-04 13:22:50|1999.17|1998.67|1999.8|1999.3|1999.8|1999.3|1999.05|1998.55|68
1646400180000|2022-03-04 13:23:00|1999.55|1999.05|2000.05|1999.55|2000.05|1999.55|1999.55|1999.05|21
1646400190000|2022-03-04 13:23:10|1999.92|1999.42|1999.3|1998.8|1999.92|1999.42|1999.3|1998.8|24
1646400200000|2022-03-04 13:23:20|1999.42|1998.92|1999.42|1998.92|1999.55|1999.05|1999.3|1998.8|4
1646400210000|2022-03-04 13:23:30|1999.55|1999.05|1999.55|1999.05|1999.55|1999.05|1999.3|1998.8|5
1646400220000|2022-03-04 13:23:40|1999.8|1999.3|1999.3|1998.8|1999.8|1999.3|1999.3|1998.8|34
1646400230000|2022-03-04 13:23:50|1999.17|1998.67|1999.05|1998.55|1999.17|1998.67|1998.92|1998.42|18
1646400240000|2022-03-04 13:24:00|1998.92|1998.42|1999.55|1999.05|1999.55|1999.05|1998.8|1998.3|40
1646400250000|2022-03-04 13:24:10|1999.67|1999.17|2000.3|1999.8|2000.3|1999.8|1999.67|1999.17|10
1646400260000|2022-03-04 13:24:20|2000.17|1999.67|1999.8|1999.3|2000.3|1999.8|1999.67|1999.17|15
1646400270000|2022-03-04 13:24:30|1999.67|1999.17|1999.55|1999.05|1999.8|1999.3|1999.42|1998.92|14
1646400280000|2022-03-04 13:24:40|1999.67|1999.17|1999.55|1999.05|1999.67|1999.17|1999.3|1998.8|9
1646400290000|2022-03-04 13:24:50|1999.67|1999.17|1999.55|1999.05|1999.67|1999.17|1999.3|1998.8|13
1646400300000|2022-03-04 13:25:00|1999.42|1998.92|1998.8|1998.3|1999.42|1998.92|1998.8|1998.3|40
1646400310000|2022-03-04 13:25:10|1998.92|1998.42|1999.17|1998.67|1999.17|1998.67|1998.8|1998.3|25
1646400320000|2022-03-04 13:25:20|1999.3|1998.8|1999.3|1998.8|1999.3|1998.8|1999.05|1998.55|10
1646400330000|2022-03-04 13:25:30|1999.42|1998.92|1999.55|1999.05|1999.55|1999.05|1999.42|1998.92|5
1646400340000|2022-03-04 13:25:40|1999.67|1999.17|1999.42|1998.92|1999.8|1999.3|1999.42|1998.92|25
1646400350000|2022-03-04 13:25:50|1999.05|1998.55|1999.05|1998.55|1999.05|1998.55|1998.92|1998.42|31
1646400360000|2022-03-04 13:26:00|1999.55|1999.05|1999.55|1999.05|1999.55|1999.05|1999.3|1998.8|50
1646400370000|2022-03-04 13:26:10|1999.42|1998.92|1999.05|1998.55|1999.42|1998.92|1998.92|1998.42|32
1646400380000|2022-03-04 13:26:20|1998.92|1998.42|1999.3|1998.8|1999.3|1998.8|1998.8|1998.3|23
1646400390000|2022-03-04 13:26:30|1999.42|1998.92|1999.3|1998.8|1999.42|1998.92|1999.3|1998.8|21
1646400400000|2022-03-04 13:26:40|1999.42|1998.92|1999.42|1998.92|1999.42|1998.92|1999.3|1998.8|2
1646400410000|2022-03-04 13:26:50|1999.55|1999.05|1999.67|1999.17|1999.67|1999.17|1999.42|1998.92|9
1646400420000|2022-03-04 13:27:00|1999.8|1999.3|1999.8|1999.3|1999.92|1999.42|1999.8|1999.3|37
1646400430000|2022-03-04 13:27:10|1999.92|1999.42|1999.8|1999.3|2000.05|1999.55|1999.8|1999.3|24
1646400440000|2022-03-04 13:27:20|||||||||2
1646400450000|2022-03-04 13:27:30|1999.67|1999.17|1999.3|1998.8|1999.67|1999.17|1999.3|1998.8|29
1646400460000|2022-03-04 13:27:40|1999.42|1998.92|1999.67|1999.17|1999.67|1999.17|1999.42|1998.92|14
1646400470000|2022-03-04 13:27:50|1999.8|1999.3|2000.05|1999.55|2000.05|1999.55|1999.8|1999.3|12
1646400480000|2022-03-04 13:28:00|2000.3|1999.8|2001.17|2000.67|2001.17|2000.67|2000.3|1999.8|36
1646400490000|2022-03-04 13:28:10|2001.42|2000.92|2001.8|2001.3|2001.92|2001.42|2001.42|2000.92|25
1646400500000|2022-03-04 13:28:20|2001.67|2001.17|2001.3|2000.8|2001.67|2001.17|2001.3|2000.8|28
1646400510000|2022-03-04 13:28:30|2001.17|2000.67|2001.17|2000.67|2001.17|2000.67|2001.17|2000.67|2
1646400520000|2022-03-04 13:28:40|2001.3|2000.8|2001.42|2000.92|2001.42|2000.92|2001.3|2000.8|10
1646400530000|2022-03-04 13:28:50|2001.55|2001.05|2001.55|2001.05|2001.55|2001.05|2001.55|2001.05|0
1646400540000|2022-03-04 13:29:00|2001.67|2001.17|2002.17|2001.67|2002.17|2001.67|2001.67|2001.17|31
1646400550000|2022-03-04 13:29:10|2002.3|2001.8|2002.05|2001.55|2002.3|2001.8|2002.05|2001.55|11
1646400560000|2022-03-04 13:29:20|2002.17|2001.67|2002.17|2001.67|2002.17|2001.67|2002.05|2001.55|7
1646400570000|2022-03-04 13:29:30|2002.05|2001.55|2001.42|2000.92|2002.3|2001.8|2001.05|2000.55|93
1646400580000|2022-03-04 13:29:40|2001.3|2000.8|2001.67|2001.17|2001.67|2001.17|2000.8|2000.3|99
1646400590000|2022-03-04 13:29:50|2001.55|2001.05|2001.3|2000.8|2001.55|2001.05|2001.3|2000.8|0
1646400600000|2022-03-04 13:30:00|2001.17|2000.67|2001.17|2000.67|2001.17|2000.67|2001.17|2000.67|2
1646400610000|2022-03-04 13:30:10|2001.3|2000.8|2004.67|2004.17|2004.67|2004.17|2001.3|2000.8|129
1646400620000|2022-03-04 13:30:20|2004.8|2004.3|2002.8|2002.3|2004.8|2004.3|2002.67|2002.17|86
1646400630000|2022-03-04 13:30:30|2002.92|2002.42|2002.17|2001.67|2002.92|2002.42|2002.05|2001.55|53
1646400640000|2022-03-04 13:30:40|2001.92|2001.42|2000.92|2000.42|2001.92|2001.42|2000.92|2000.42|30
1646400650000|2022-03-04 13:30:50|2001.17|2000.67|2001.42|2000.92|2001.55|2001.05|2000.92|2000.42|64
1646400660000|2022-03-04 13:31:00|2001.55|2001.05|2001.8|2001.3|2002.17|2001.67|2001.42|2000.92|79
1646400670000|2022-03-04 13:31:10|2001.55|2001.05|2002.67|2002.17|2002.67|2002.17|2001.55|2001.05|20
1646400680000|2022-03-04 13:31:20|2002.8|2002.3|2002.92|2002.42|2003.05|2002.55|2002.55|2002.05|58
1646400690000|2022-03-04 13:31:30|2002.8|2002.3|2003.67|2003.17|2004.3|2003.8|2002.67|2002.17|50
1646400700000|2022-03-04 13:31:40|2003.42|2002.92|2003.8|2003.3|2003.8|2003.3|2002.8|2002.3|62
1646400710000|2022-03-04 13:31:50|2003.67|2003.17|2003.67|2003.17|2004.17|2003.67|2003.17|2002.67|35
1646400720000|2022-03-04 13:32:00|2003.55|2003.05|2004.55|2004.05|2004.55|2004.05|2003.55|2003.05|117
1646400730000|2022-03-04 13:32:10|2005.05|2004.55|2004.67|2004.17|2005.05|2004.55|2004.42|2003.92|50
1646400740000|2022-03-04 13:32:20|2004.55|2004.05|2005.05|2004.55|2005.3|2004.8|2004.05|2003.55|156
1646400750000|2022-03-04 13:32:30|2004.92|2004.42|2004.17|2003.67|2004.92|2004.42|2004.17|2003.67|55
1646400760000|2022-03-04 13:32:40|2004.3|2003.8|2003.3|2002.8|2004.3|2003.8|2003.3|2002.8|38
1646400770000|2022-03-04 13:32:50|2003.05|2002.55|2003.05|2002.55|2003.55|2003.05|2002.8|2002.3|55
1646400780000|2022-03-04 13:33:00|2003.17|2002.67|2004.05|2003.55|2004.05|2003.55|2002.8|2002.3|49
1646400790000|2022-03-04 13:33:10|2003.8|2003.3|2004.05|2003.55|2004.3|2003.8|2003.8|2003.3|46
1646400800000|2022-03-04 13:33:20|2003.92|2003.42|2004.17|2003.67|2004.8|2004.3|2003.8|2003.3|51
1646400810000|2022-03-04 13:33:30|2004.3|2003.8|2004.17|2003.67|2004.3|2003.8|2004.05|2003.55|0
1646400820000|2022-03-04 13:33:40|2004.3|2003.8|2004.3|2003.8|2004.3|2003.8|2003.8|2003.3|25
1646400830000|2022-03-04 13:33:50|2004.17|2003.67|2004.55|2004.05|2005.17|2004.67|2004.05|2003.55|21
1646400840000|2022-03-04 13:34:00|2004.3|2003.8|2004.67|2004.17|2004.8|2004.3|2004.17|2003.67|33
1646400850000|2022-03-04 13:34:10|2004.8|2004.3|2005.3|2004.8|2005.55|2005.05|2004.67|2004.17|15
1646400860000|2022-03-04 13:34:20|2005.17|2004.67|2004.8|2004.3|2005.42|2004.92|2004.55|2004.05|25
1646400870000|2022-03-04 13:34:30|2004.55|2004.05|2004.55|2004.05|2005.05|2004.55|2004.3|2003.8|32
1646400880000|2022-03-04 13:34:40|2004.67|2004.17|2004.3|2003.8|2005.3|2004.8|2004.3|2003.8|38
1646400890000|2022-03-04 13:34:50|2004.17|2003.67|2003.8|2003.3|2004.3|2003.8|2003.8|2003.3|24
1646400900000|2022-03-04 13:35:00|2004.05|2003.55|2004.55|2004.05|2004.8|2004.3|2004.05|2003.55|60
1646400910000|2022-03-04 13:35:10|2004.42|2003.92|2003.55|2003.05|2004.42|2003.92|2003.42|2002.92|44
1646400920000|2022-03-04 13:35:20|2003.42|2002.92|2003.8|2003.3|2003.8|2003.3|2003.17|2002.67|24
1646400930000|2022-03-04 13:35:30|2003.67|2003.17|2003.67|2003.17|2004.05|2003.55|2003.55|2003.05|54
1646400940000|2022-03-04 13:35:40|2003.55|2003.05|2004.3|2003.8|2004.42|2003.92|2003.55|2003.05|27
1646400950000|2022-03-04 13:35:50|2004.42|2003.92|2004.3|2003.8|2004.67|2004.17|2004.3|2003.8|36
1646400960000|2022-03-04 13:36:00|2004.05|2003.55|2004.3|2003.8|2004.92|2004.42|2004.05|2003.55|21
1646400970000|2022-03-04 13:36:10|2004.05|2003.55|2002.92|2002.42|2004.3|2003.8|2002.8|2002.3|37
1646400980000|2022-03-04 13:36:20|2002.8|2002.3|2003.05|2002.55|2003.05|2002.55|2002.67|2002.17|28
1646400990000|2022-03-04 13:36:30|2003.17|2002.67|2003.05|2002.55|2003.55|2003.05|2003.05|2002.55|13
1646401000000|2022-03-04 13:36:40|2002.92|2002.42|2002.55|2002.05|2002.92|2002.42|2002.55|2002.05|22
1646401010000|2022-03-04 13:36:50|2002.67|2002.17|2002.17|2001.67|2002.8|2002.3|2002.05|2001.55|39
1646401020000|2022-03-04 13:37:00|2002.3|2001.8|2002.67|2002.17|2003.05|2002.55|2002.3|2001.8|36
1646401030000|2022-03-04 13:37:10|2002.55|2002.05|2003.05|2002.55|2003.55|2003.05|2002.55|2002.05|31
1646401040000|2022-03-04 13:37:20|2002.92|2002.42|2002.8|2002.3|2003.3|2002.8|2002.8|2002.3|31
1646401050000|2022-03-04 13:37:30|2002.67|2002.17|2002.55|2002.05|2002.8|2002.3|2002.17|2001.67|16
1646401060000|2022-03-04 13:37:40|2002.42|2001.92|2002.17|2001.67|2002.55|2002.05|2001.8|2001.3|30
1646401070000|2022-03-04 13:37:50|2002.3|2001.8|2001.8|2001.3|2002.3|2001.8|2001.8|2001.3|22
1646401080000|2022-03-04 13:38:00|2001.67|2001.17|2000.92|2000.42|2001.8|2001.3|2000.92|2000.42|68
1646401090000|2022-03-04 13:38:10|2001.05|2000.55|2000.42|1999.92|2001.05|2000.55|1999.92|1999.42|205
1646401100000|2022-03-04 13:38:20|2000.55|2000.05|2000.8|2000.3|2001.05|2000.55|2000.55|2000.05|49
1646401110000|2022-03-04 13:38:30|2000.92|2000.42|2001.3|2000.8|2001.67|2001.17|2000.92|2000.42|24
1646401120000|2022-03-04 13:38:40|2001.42|2000.92|2001.55|2001.05|2001.55|2001.05|2001.3|2000.8|2
1646401130000|2022-03-04 13:38:50|2001.42|2000.92|2001.05|2000.55|2001.42|2000.92|2001.05|2000.55|11
1646401140000|2022-03-04 13:39:00|2001.17|2000.67|2001.05|2000.55|2001.3|2000.8|2000.8|2000.3|39
1646401150000|2022-03-04 13:39:10|2000.92|2000.42|2000.8|2000.3|2001.05|2000.55|2000.3|1999.8|40
1646401160000|2022-03-04 13:39:20|2000.67|2000.17|2000.8|2000.3|2000.92|2000.42|2000.55|2000.05|46
1646401170000|2022-03-04 13:39:30|2000.67|2000.17|2000.3|1999.8|2000.92|2000.42|2000.17|1999.67|26
1646401180000|2022-03-04 13:39:40|2000.17|1999.67|2000.55|2000.05|2000.55|2000.05|2000.05|1999.55|29
1646401190000|2022-03-04 13:39:50|2000.67|2000.17|2000.55|2000.05|2000.8|2000.3|2000.55|2000.05|12
1646401200000|2022-03-04 13:40:00|2000.67|2000.17|2001.3|2000.8|2001.3|2000.8|2000.67|2000.17|54
1646401210000|2022-03-04 13:40:10|2001.42|2000.92|2001.42|2000.92|2001.55|2001.05|2001.17|2000.67|40
1646401220000|2022-03-04 13:40:20|2001.55|2001.05|2002.55|2002.05|2002.67|2002.17|2001.55|2001.05|43
1646401230000|2022-03-04 13:40:30|2002.67|2002.17|2002.05|2001.55|2002.8|2002.3|2002.05|2001.55|23
1646401240000|2022-03-04 13:40:40|2001.8|2001.3|2001.55|2001.05|2001.8|2001.3|2001.05|2000.55|41
1646401250000|2022-03-04 13:40:50|2001.67|2001.17|2000.8|2000.3|2001.8|2001.3|2000.67|2000.17|95
1646401260000|2022-03-04 13:41:00|2000.67|2000.17|2000.8|2000.3|2001.17|2000.67|2000.67|2000.17|64
1646401270000|2022-03-04 13:41:10|2000.55|2000.05|2000.55|2000.05|2000.8|2000.3|2000.05|1999.55|60
1646401280000|2022-03-04 13:41:20|2000.42|1999.92|2000.3|1999.8|2000.55|2000.05|2000.3|1999.8|13
1646401290000|2022-03-04 13:41:30|2000.42|1999.92|2000.05|1999.55|2000.55|2000.05|2000.05|1999.55|18
1646401300000|2022-03-04 13:41:40|2000.3|1999.8|1999.8|1999.3|2000.3|1999.8|1999.8|1999.3|35
1646401310000|2022-03-04 13:41:50|1999.92|1999.42|1999.8|1999.3|1999.92|1999.42|1999.55|1999.05|14
1646401320000|2022-03-04 13:42:00|1999.67|1999.17|1998.8|1998.3|1999.67|1999.17|1998.8|1998.3|106
1646401330000|2022-03-04 13:42:10|1998.55|1998.05|1999.3|1998.8|1999.3|1998.8|1998.55|1998.05|21
1646401340000|2022-03-04 13:42:20|1999.17|1998.67|1998.8|1998.3|1999.3|1998.8|1998.8|1998.3|67
1646401350000|2022-03-04 13:42:30|1998.92|1998.42|1999.17|1998.67|1999.17|1998.67|1998.55|1998.05|32
1646401360000|2022-03-04 13:42:40|1999.3|1998.8|1998.8|1998.3|1999.55|1999.05|1998.8|1998.3|57
1646401370000|2022-03-04 13:42:50|1999.05|1998.55|1999.3|1998.8|1999.3|1998.8|1999.05|1998.55|23
1646401380000|2022-03-04 13:43:00|1999.42|1998.92|1999.55|1999.05|1999.67|1999.17|1999.3|1998.8|53
1646401390000|2022-03-04 13:43:10|1999.42|1998.92|1999.05|1998.55|1999.42|1998.92|1999.05|1998.55|19
1646401400000|2022-03-04 13:43:20|1999.17|1998.67|1999.8|1999.3|1999.8|1999.3|1999.17|1998.67|173
1646401410000|2022-03-04 13:43:30|1999.92|1999.42|1999.67|1999.17|1999.92|1999.42|1999.55|1999.05|48
1646401420000|2022-03-04 13:43:40|1999.8|1999.3|1999.92|1999.42|2000.05|1999.55|1999.67|1999.17|59
1646401430000|2022-03-04 13:43:50|1999.8|1999.3|1999.8|1999.3|2000.05|1999.55|1999.42|1998.92|41
1646401440000|2022-03-04 13:44:00|1999.92|1999.42|1999.8|1999.3|2000.55|2000.05|1999.8|1999.3|26
1646401450000|2022-03-04 13:44:10|1999.92|1999.42|1999.55|1999.05|2000.05|1999.55|1999.55|1999.05|41
1646401460000|2022-03-04 13:44:20|1999.67|1999.17|1999.3|1998.8|1999.8|1999.3|1999.3|1998.8|39
1646401470000|2022-03-04 13:44:30|1999.42|1998.92|1998.92|1998.42|1999.42|1998.92|1998.92|1998.42|27
1646401480000|2022-03-04 13:44:40|1999.05|1998.55|1998.8|1998.3|1999.3|1998.8|1998.67|1998.17|32
1646401490000|2022-03-04 13:44:50|1998.55|1998.05|1998.3|1997.8|1998.55|1998.05|1998.17|1997.67|44
1646401500000|2022-03-04 13:45:00|1998.55|1998.05|1998.8|1998.3|1998.8|1998.3|1998.42|1997.92|57
1646401510000|2022-03-04 13:45:10|1998.92|1998.42|1999.55|1999.05|1999.55|1999.05|1998.92|1998.42|34
1646401520000|2022-03-04 13:45:20|1999.42|1998.92|1999.55|1999.05|1999.8|1999.3|1999.42|1998.92|67
1646401530000|2022-03-04 13:45:30|1999.8|1999.3|1999.92|1999.42|2000.05|1999.55|1999.55|1999.05|69
1646401540000|2022-03-04 13:45:40|1999.8|1999.3|2000.42|1999.92|2000.55|2000.05|1999.55|1999.05|34
1646401550000|2022-03-04 13:45:50|2000.3|1999.8|2000.05|1999.55|2000.67|2000.17|1999.8|1999.3|34
1646401560000|2022-03-04 13:46:00|1999.92|1999.42|1999.8|1999.3|1999.92|1999.42|1999.8|1999.3|35
1646401570000|2022-03-04 13:46:10|1999.55|1999.05|1999.55|1999.05|1999.8|1999.3|1999.55|1999.05|18
1646401580000|2022-03-04 13:46:20|1999.17|1998.67|1998.55|1998.05|1999.17|1998.67|1998.55|1998.05|40
1646401590000|2022-03-04 13:46:30|1998.3|1997.8|1998.05|1997.55|1998.3|1997.8|1997.92|1997.42|46
1646401600000|2022-03-04 13:46:40|1998.17|1997.67|1998.05|1997.55|1998.3|1997.8|1997.8|1997.3|42
1646401610000|2022-03-04 13:46:50|1998.17|1997.67|1998.3|1997.8|1998.3|1997.8|1998.05|1997.55|23
1646401620000|2022-03-04 13:47:00|1998.17|1997.67|1997.55|1997.05|1998.17|1997.67|1997.55|1997.05|57
1646401630000|2022-03-04 13:47:10|1997.3|1996.8|1997.42|1996.92|1997.55|1997.05|1997.05|1996.55|68
1646401640000|2022-03-04 13:47:20|1997.55|1997.05|1997.05|1996.55|1997.55|1997.05|1997.05|1996.55|48
1646401650000|2022-03-04 13:47:30|1997.17|1996.67|1996.42|1995.92|1997.3|1996.8|1996.3|1995.8|50
1646401660000|2022-03-04 13:47:40|1996.67|1996.17|1996.05|1995.55|1996.67|1996.17|1996.05|1995.55|61
1646401670000|2022-03-04 13:47:50|1995.92|1995.42|1996.3|1995.8|1996.55|1996.05|1995.55|1995.05|99
1646401680000|2022-03-04 13:48:00|1996.42|1995.92|1996.3|1995.8|1996.42|1995.92|1996.05|1995.55|48
1646401690000|2022-03-04 13:48:10|1996.17|1995.67|1996.3|1995.8|1996.3|1995.8|1996.05|1995.55|28
1646401700000|2022-03-04 13:48:20|1996.05|1995.55|1995.8|1995.3|1996.05|1995.55|1995.8|1995.3|24
1646401710000|2022-03-04 13:48:30|1995.67|1995.17|1996.05|1995.55|1996.3|1995.8|1995.67|1995.17|36
1646401720000|2022-03-04 13:48:40|1996.17|1995.67|1996.67|1996.17|1996.8|1996.3|1996.05|1995.55|25
1646401730000|2022-03-04 13:48:50|1996.8|1996.3|1996.3|1995.8|1996.8|1996.3|1996.05|1995.55|34
1646401740000|2022-03-04 13:49:00|1996.42|1995.92|1996.55|1996.05|1996.67|1996.17|1996.3|1995.8|19
1646401750000|2022-03-04 13:49:10|1996.67|1996.17|1996.8|1996.3|1997.17|1996.67|1996.55|1996.05|88
1646401760000|2022-03-04 13:49:20|1996.67|1996.17|1996.67|1996.17|1996.92|1996.42|1996.55|1996.05|7
1646401770000|2022-03-04 13:49:30|1996.55|1996.05|1997.05|1996.55|1997.3|1996.8|1996.3|1995.8|43
1646401780000|2022-03-04 13:49:40|1996.8|1996.3|1996.92|1996.42|1997.17|1996.67|1996.67|1996.17|13
1646401790000|2022-03-04 13:49:50|1996.8|1996.3|1996.8|1996.3|1997.17|1996.67|1996.55|1996.05|32
1646401800000|2022-03-04 13:50:00|1996.67|1996.17|1996.8|1996.3|1996.8|1996.3|1996.55|1996.05|28
1646401810000|2022-03-04 13:50:10|1996.92|1996.42|1998.05|1997.55|1998.05|1997.55|1996.92|1996.42|74
1646401820000|2022-03-04 13:50:20|1998.3|1997.8|1998.55|1998.05|1998.8|1998.3|1998.3|1997.8|49
1646401830000|2022-03-04 13:50:30|1998.67|1998.17|1998.67|1998.17|1998.92|1998.42|1998.55|1998.05|28
1646401840000|2022-03-04 13:50:40|1998.55|1998.05|1998.55|1998.05|1999.05|1998.55|1998.55|1998.05|46
1646401850000|2022-03-04 13:50:50|1998.42|1997.92|1998.05|1997.55|1998.8|1998.3|1998.05|1997.55|41
1646401860000|2022-03-04 13:51:00|1997.8|1997.3|1997.55|1997.05|1998.05|1997.55|1997.55|1997.05|28
1646401870000|2022-03-04 13:51:10|1997.67|1997.17|1997.55|1997.05|1997.8|1997.3|1997.3|1996.8|33
1646401880000|2022-03-04 13:51:20|1997.3|1996.8|1997.3|1996.8|1997.55|1997.05|1997.05|1996.55|27
1646401890000|2022-03-04 13:51:30|1997.17|1996.67|1997.3|1996.8|1997.55|1997.05|1997.05|1996.55|22
1646401900000|2022-03-04 13:51:40|1997.17|1996.67|1997.55|1997.05|1997.67|1997.17|1997.05|1996.55|48
1646401910000|2022-03-04 13:51:50|1997.67|1997.17|1998.17|1997.67|1998.42|1997.92|1997.55|1997.05|41
1646401920000|2022-03-04 13:52:00|1998.3|1997.8|1997.55|1997.05|1998.55|1998.05|1997.55|1997.05|62
1646401930000|2022-03-04 13:52:10|1997.67|1997.17|1997.67|1997.17|1998.05|1997.55|1997.55|1997.05|73
1646401940000|2022-03-04 13:52:20|1997.8|1997.3|1998.05|1997.55|1998.17|1997.67|1997.8|1997.3|12
1646401950000|2022-03-04 13:52:30|1997.8|1997.3|1997.05|1996.55|1997.8|1997.3|1997.05|1996.55|18
1646401960000|2022-03-04 13:52:40|1996.92|1996.42|1997.3|1996.8|1997.42|1996.92|1996.92|1996.42|25
1646401970000|2022-03-04 13:52:50|1997.42|1996.92|1997.55|1997.05|1997.67|1997.17|1997.3|1996.8|35
1646401980000|2022-03-04 13:53:00|1997.42|1996.92|1998.05|1997.55|1998.17|1997.67|1997.42|1996.92|33
1646401990000|2022-03-04 13:53:10|1997.92|1997.42|1998.05|1997.55|1998.05|1997.55|1997.55|1997.05|32
1646402000000|2022-03-04 13:53:20|1997.8|1997.3|1997.67|1997.17|1998.05|1997.55|1997.55|1997.05|17
1646402010000|2022-03-04 13:53:30|1997.55|1997.05|1997.3|1996.8|1997.55|1997.05|1997.3|1996.8|15
1646402020000|2022-03-04 13:53:40|1997.42|1996.92|1997.55|1997.05|1997.8|1997.3|1997.3|1996.8|42
1646402030000|2022-03-04 13:53:50|1997.42|1996.92|1997.8|1997.3|1998.05|1997.55|1997.42|1996.92|17
1646402040000|2022-03-04 13:54:00|1997.67|1997.17|1998.05|1997.55|1998.05|1997.55|1997.67|1997.17|16
1646402050000|2022-03-04 13:54:10|1998.3|1997.8|1998.3|1997.8|1998.3|1997.8|1998.05|1997.55|23
1646402060000|2022-03-04 13:54:20|1998.17|1997.67|1998.05|1997.55|1998.42|1997.92|1998.05|1997.55|38
1646402070000|2022-03-04 13:54:30|1998.17|1997.67|1998.05|1997.55|1998.17|1997.67|1997.92|1997.42|33
1646402080000|2022-03-04 13:54:40|1998.3|1997.8|1998.55|1998.05|1998.67|1998.17|1998.3|1997.8|27
1646402090000|2022-03-04 13:54:50|1998.42|1997.92|1998.3|1997.8|1998.67|1998.17|1998.3|1997.8|19
1646402100000|2022-03-04 13:55:00|1998.42|1997.92|1997.55|1997.05|1998.55|1998.05|1997.55|1997.05|84
1646402110000|2022-03-04 13:55:10|1997.42|1996.92|1997.3|1996.8|1997.55|1997.05|1997.3|1996.8|22
1646402120000|2022-03-04 13:55:20|1997.42|1996.92|1997.67|1997.17|1997.8|1997.3|1997.42|1996.92|19
1646402130000|2022-03-04 13:55:30|1997.92|1997.42|1997.55|1997.05|1998.05|1997.55|1997.55|1997.05|40
1646402140000|2022-03-04 13:55:40|1997.67|1997.17|1998.05|1997.55|1998.05|1997.55|1997.67|1997.17|12
1646402150000|2022-03-04 13:55:50|1998.3|1997.8|1998.55|1998.05|1998.55|1998.05|1998.3|1997.8|31
1646402160000|2022-03-04 13:56:00|1998.42|1997.92|1998.92|1998.42|1999.05|1998.55|1998.42|1997.92|40
1646402170000|2022-03-04 13:56:10|1998.8|1998.3|1998.55|1998.05|1998.92|1998.42|1998.3|1997.8|46
1646402180000|2022-03-04 13:56:20|1998.3|1997.8|1998.3|1997.8|1998.55|1998.05|1998.3|1997.8|14
1646402190000|2022-03-04 13:56:30|1998.05|1997.55|1998.3|1997.8|1998.3|1997.8|1997.92|1997.42|26
1646402200000|2022-03-04 13:56:40|1998.05|1997.55|1998.05|1997.55|1998.3|1997.8|1998.05|1997.55|33
1646402210000|2022-03-04 13:56:50|1997.8|1997.3|1998.05|1997.55|1998.05|1997.55|1997.8|1997.3|18
1646402220000|2022-03-04 13:57:00|1997.8|1997.3|1997.55|1997.05|1997.92|1997.42|1997.42|1996.92|52
1646402230000|2022-03-04 13:57:10|1997.42|1996.92|1997.3|1996.8|1997.42|1996.92|1997.05|1996.55|55
1646402240000|2022-03-04 13:57:20|1997.55|1997.05|1997.55|1997.05|1997.55|1997.05|1997.42|1996.92|33
1646402250000|2022-03-04 13:57:30|1997.42|1996.92|1997.42|1996.92|1997.55|1997.05|1997.3|1996.8|25
1646402260000|2022-03-04 13:57:40|1997.55|1997.05|1997.3|1996.8|1997.55|1997.05|1997.17|1996.67|41
1646402270000|2022-03-04 13:57:50|1997.42|1996.92|1997.8|1997.3|1998.3|1997.8|1997.3|1996.8|39
1646402280000|2022-03-04 13:58:00|1997.92|1997.42|1997.8|1997.3|1998.05|1997.55|1997.55|1997.05|25
1646402290000|2022-03-04 13:58:10|1997.67|1997.17|1997.8|1997.3|1997.92|1997.42|1997.3|1996.8|30
1646402300000|2022-03-04 13:58:20|1997.55|1997.05|1997.42|1996.92|1997.8|1997.3|1997.42|1996.92|17
1646402310000|2022-03-04 13:58:30|1997.3|1996.8|1997.3|1996.8|1997.55|1997.05|1997.3|1996.8|10
1646402320000|2022-03-04 13:58:40|1997.42|1996.92|1997.8|1997.3|1997.8|1997.3|1997.42|1996.92|8
1646402330000|2022-03-04 13:58:50|1998.05|1997.55|1998.3|1997.8|1998.3|1997.8|1998.05|1997.55|31
1646402340000|2022-03-04 13:59:00|1998.42|1997.92|1998.55|1998.05|1998.67|1998.17|1998.42|1997.92|34
1646402350000|2022-03-04 13:59:10|1998.67|1998.17|1998.05|1997.55|1998.8|1998.3|1997.92|1997.42|72
1646402360000|2022-03-04 13:59:20|1998.17|1997.67|1998.55|1998.05|1998.55|1998.05|1998.17|1997.67|20
1646402370000|2022-03-04 13:59:30|1998.42|1997.92|1999.05|1998.55|1999.05|1998.55|1998.3|1997.8|68
1646402380000|2022-03-04 13:59:40|1999.3|1998.8|2000.42|1999.92|2000.55|2000.05|1999.3|1998.8|81
1646402390000|2022-03-04 13:59:50|2000.55|2000.05|2001.55|2001.05|2001.55|2001.05|2000.3|1999.8|169
1646402400000|2022-03-04 14:00:00|2001.8|2001.3|2000.92|2000.42|2001.8|2001.3|2000.92|2000.42|140
1646402410000|2022-03-04 14:00:10|2000.8|2000.3|2001.67|2001.17|2001.67|2001.17|2000.42|1999.92|101
1646402420000|2022-03-04 14:00:20|2001.55|2001.05|2002.8|2002.3|2002.8|2002.3|2001.55|2001.05|55
1646402430000|2022-03-04 14:00:30|2002.42|2001.92|2002.8|2002.3|2003.05|2002.55|2002.42|2001.92|51
1646402440000|2022-03-04 14:00:40|2002.55|2002.05|2002.3|2001.8|2002.55|2002.05|2002.17|2001.67|22
1646402450000|2022-03-04 14:00:50|2002.55|2002.05|2002.3|2001.8|2002.55|2002.05|2001.8|2001.3|29
1646402460000|2022-03-04 14:01:00|2002.17|2001.67|2001.42|2000.92|2002.3|2001.8|2001.42|2000.92|28
1646402470000|2022-03-04 14:01:10|2001.3|2000.8|2001.05|2000.55|2001.3|2000.8|2000.8|2000.3|27
1646402480000|2022-03-04 14:01:20|2000.92|2000.42|2000.8|2000.3|2001.05|2000.55|2000.8|2000.3|22
1646402490000|2022-03-04 14:01:30|2000.92|2000.42|2000.55|2000.05|2000.92|2000.42|2000.3|1999.8|19
1646402500000|2022-03-04 14:01:40|2000.42|1999.92|2000.3|1999.8|2000.42|1999.92|2000.05|1999.55|42
1646402510000|2022-03-04 14:01:50|||||||||13
1646402520000|2022-03-04 14:02:00|2000.55|2000.05|2001.8|2001.3|2001.8|2001.3|2000.55|2000.05|41
1646402530000|2022-03-04 14:02:10|2001.67|2001.17|2001.8|2001.3|2001.8|2001.3|2001.55|2001.05|39
1646402540000|2022-03-04 14:02:20|2001.92|2001.42|2001.05|2000.55|2001.92|2001.42|2001.05|2000.55|62
1646402550000|2022-03-04 14:02:30|2001.17|2000.67|2001.55|2001.05|2001.55|2001.05|2001.17|2000.67|75
1646402560000|2022-03-04 14:02:40|2001.3|2000.8|2001.67|2001.17|2001.8|2001.3|2001.3|2000.8|51
1646402570000|2022-03-04 14:02:50|2001.8|2001.3|2001.3|2000.8|2001.8|2001.3|2001.17|2000.67|21
1646402580000|2022-03-04 14:03:00|2001.17|2000.67|2001.05|2000.55|2001.3|2000.8|2001.05|2000.55|32
1646402590000|2022-03-04 14:03:10|2001.17|2000.67|2000.8|2000.3|2001.3|2000.8|2000.8|2000.3|31
1646402600000|2022-03-04 14:03:20|2000.92|2000.42|2000.55|2000.05|2001.05|2000.55|2000.55|2000.05|5
1646402610000|2022-03-04 14:03:30|2000.42|1999.92|2000.55|2000.05|2000.55|2000.05|2000.3|1999.8|17
1646402620000|2022-03-04 14:03:40|2000.67|2000.17|2000.92|2000.42|2001.05|2000.55|2000.55|2000.05|58
1646402630000|2022-03-04 14:03:50|2000.8|2000.3|2001.55|2001.05|2001.55|2001.05|2000.8|2000.3|32
1646402640000|2022-03-04 14:04:00|2001.42|2000.92|2001.3|2000.8|2001.55|2001.05|2001.05|2000.55|21
1646402650000|2022-03-04 14:04:10|2001.17|2000.67|2001.3|2000.8|2001.3|2000.8|2000.8|2000.3|96
1646402660000|2022-03-04 14:04:20|2001.05|2000.55|2001.05|2000.55|2001.55|2001.05|2001.05|2000.55|42
1646402670000|2022-03-04 14:04:30|2001.3|2000.8|2000.55|2000.05|2001.3|2000.8|2000.55|2000.05|17
1646402680000|2022-03-04 14:04:40|2000.3|1999.8|2000.05|1999.55|2000.55|2000.05|2000.05|1999.55|75
1646402690000|2022-03-04 14:04:50|1999.92|1999.42|1999.3|1998.8|1999.92|1999.42|1999.3|1998.8|60
1646402700000|2022-03-04 14:05:00|1999.55|1999.05|2000.05|1999.55|2000.3|1999.8|1999.55|1999.05|27
1646402710000|2022-03-04 14:05:10|1999.92|1999.42|2000.3|1999.8|2000.3|1999.8|1999.8|1999.3|9
1646402720000|2022-03-04 14:05:20|2000.17|1999.67|2000.05|1999.55|2000.3|1999.8|2000.05|1999.55|6
1646402730000|2022-03-04 14:05:30|2000.3|1999.8|2000.05|1999.55|2000.3|1999.8|1999.8|1999.3|28
1646402740000|2022-03-04 14:05:40|2000.3|1999.8|2000.05|1999.55|2000.3|1999.8|2000.05|1999.55|8
1646402750000|2022-03-04 14:05:50|2000.17|1999.67|1999.55|1999.05|2000.3|1999.8|1999.55|1999.05|22
1646402760000|2022-03-04 14:06:00|1999.42|1998.92|1999.3|1998.8|1999.55|1999.05|1999.3|1998.8|39
1646402770000|2022-03-04 14:06:10|1999.42|1998.92|2000.3|1999.8|2000.3|1999.8|1999.42|1998.92|48
1646402780000|2022-03-04 14:06:20|2000.17|1999.67|1999.8|1999.3|2000.17|1999.67|1999.8|1999.3|20
1646402790000|2022-03-04 14:06:30|1999.92|1999.42|1999.55|1999.05|1999.92|1999.42|1999.42|1998.92|22
1646402800000|2022-03-04 14:06:40|1999.42|1998.92|1999.55|1999.05|1999.8|1999.3|1999.42|1998.92|26
1646402810000|2022-03-04 14:06:50|1999.67|1999.17|1999.05|1998.55|1999.67|1999.17|1999.05|1998.55|25
1646402820000|2022-03-04 14:07:00|1998.92|1998.42|1999.3|1998.8|1999.3|1998.8|1998.92|1998.42|19
1646402830000|2022-03-04 14:07:10|1999.55|1999.05|1999.42|1998.92|1999.55|1999.05|1999.3|1998.8|15
1646402840000|2022-03-04 14:07:20|1999.55|1999.05|1999.3|1998.8|1999.8|1999.3|1999.3|1998.8|43
1646402850000|2022-03-04 14:07:30|1999.42|1998.92|1999.55|1999.05|1999.55|1999.05|1999.3|1998.8|40
1646402860000|2022-03-04 14:07:40|1999.67|1999.17|1999.3|1998.8|1999.8|1999.3|1999.3|1998.8|28
1646402870000|2022-03-04 14:07:50|1999.05|1998.55|1998.8|1998.3|1999.17|1998.67|1998.67|1998.17|29
1646402880000|2022-03-04 14:08:00|1999.05|1998.55|1998.55|1998.05|1999.05|1998.55|1998.55|1998.05|29
1646402890000|2022-03-04 14:08:10|1998.42|1997.92|1997.55|1997.05|1998.42|1997.92|1997.55|1997.05|19
1646402900000|2022-03-04 14:08:20|1997.8|1997.3|1998.05|1997.55|1998.05|1997.55|1997.8|1997.3|13
1646402910000|2022-03-04 14:08:30|1998.17|1997.67|1998.3|1997.8|1998.8|1998.3|1998.05|1997.55|68
1646402920000|2022-03-04 14:08:40|1998.42|1997.92|1998.55|1998.05|1998.55|1998.05|1998.42|1997.92|11
1646402930000|2022-03-04 14:08:50|1998.3|1997.8|1998.55|1998.05|1998.55|1998.05|1998.3|1997.8|20
1646402940000|2022-03-04 14:09:00|1998.42|1997.92|1998.55|1998.05|1998.8|1998.3|1998.42|1997.92|9
1646402950000|2022-03-04 14:09:10|1998.67|1998.17|1998.55|1998.05|1999.05|1998.55|1998.55|1998.05|21
1646402960000|2022-03-04 14:09:20|1998.67|1998.17|1999.05|1998.55|1999.05|1998.55|1998.67|1998.17|9
1646402970000|2022-03-04 14:09:30|1999.17|1998.67|1999.05|1998.55|1999.3|1998.8|1999.05|1998.55|29
1646402980000|2022-03-04 14:09:40|1998.92|1998.42|1998.55|1998.05|1999.05|1998.55|1998.55|1998.05|11
1646402990000|2022-03-04 14:09:50|1998.67|1998.17|1998.8|1998.3|1999.05|1998.55|1998.67|1998.17|10
1646403000000|2022-03-04 14:10:00|1998.67|1998.17|1998.3|1997.8|1998.8|1998.3|1998.3|1997.8|30
1646403010000|2022-03-04 14:10:10|1998.17|1997.67|1998.3|1997.8|1998.55|1998.05|1998.05|1997.55|23
1646403020000|2022-03-04 14:10:20|1998.05|1997.55|1998.05|1997.55|1998.05|1997.55|1998.05|1997.55|11
1646403030000|2022-03-04 14:10:30|1997.92|1997.42|1998.55|1998.05|1998.55|1998.05|1997.8|1997.3|18
1646403040000|2022-03-04 14:10:40|1998.42|1997.92|1998.3|1997.8|1998.55|1998.05|1998.3|1997.8|19
1646403050000|2022-03-04 14:10:50|1998.05|1997.55|1997.92|1997.42|1998.05|1997.55|1997.8|1997.3|64
1646403060000|2022-03-04 14:11:00|1998.05|1997.55|1998.3|1997.8|1998.3|1997.8|1997.92|1997.42|29
1646403070000|2022-03-04 14:11:10|1998.17|1997.67|1998.55|1998.05|1998.8|1998.3|1998.17|1997.67|38
1646403080000|2022-03-04 14:11:20|1998.42|1997.92|1998.55|1998.05|1998.55|1998.05|1998.3|1997.8|10
1646403090000|2022-03-04 14:11:30|1998.67|1998.17|1998.55|1998.05|1998.8|1998.3|1998.42|1997.92|28
1646403100000|2022-03-04 14:11:40|1998.67|1998.17|1999.17|1998.67|1999.3|1998.8|1998.67|1998.17|49
1646403110000|2022-03-04 14:11:50|1999.3|1998.8|1999.3|1998.8|1999.3|1998.8|1999.05|1998.55|21
1646403120000|2022-03-04 14:12:00|1999.17|1998.67|1999.3|1998.8|1999.3|1998.8|1998.92|1998.42|13
1646403130000|2022-03-04 14:12:10|1999.17|1998.67|1999.17|1998.67|1999.3|1998.8|1999.05|1998.55|51
1646403140000|2022-03-04 14:12:20|1999.3|1998.8|1999.05|1998.55|1999.3|1998.8|1999.05|1998.55|5
1646403150000|2022-03-04 14:12:30|1999.17|1998.67|1999.3|1998.8|1999.3|1998.8|1999.17|1998.67|7
1646403160000|2022-03-04 14:12:40|1999.55|1999.05|2000.05|1999.55|2000.05|1999.55|1999.55|1999.05|44
1646403170000|2022-03-04 14:12:50|2000.17|1999.67|2000.55|2000.05|2000.55|2000.05|2000.17|1999.67|13
1646403180000|2022-03-04 14:13:00|2000.3|1999.8|2000.05|1999.55|2000.3|1999.8|2000.05|1999.55|27
1646403190000|2022-03-04 14:13:10|2000.3|1999.8|2000.3|1999.8|2000.42|1999.92|2000.3|1999.8|22
1646403200000|2022-03-04 14:13:20|2000.17|1999.67|2000.42|1999.92|2000.42|1999.92|2000.17|1999.67|21
1646403210000|2022-03-04 14:13:30|2000.3|1999.8|2000.8|2000.3|2000.8|2000.3|2000.3|1999.8|15
1646403220000|2022-03-04 14:13:40|2000.92|2000.42|2001.05|2000.55|2001.05|2000.55|2000.8|2000.3|2
1646403230000|2022-03-04 14:13:50|2000.92|2000.42|2000.92|2000.42|2001.3|2000.8|2000.8|2000.3|74
1646403240000|2022-03-04 14:14:00|2001.05|2000.55|2000.3|1999.8|2001.05|2000.55|2000.3|1999.8|51
1646403250000|2022-03-04 14:14:10|2000.42|1999.92|2000.42|1999.92|2000.55|2000.05|2000.42|1999.92|16
1646403260000|2022-03-04 14:14:20|2000.3|1999.8|2000.05|1999.55|2000.55|2000.05|2000.05|1999.55|19
1646403270000|2022-03-04 14:14:30|1999.8|1999.3|1999.67|1999.17|1999.8|1999.3|1999.55|1999.05|13
1646403280000|2022-03-04 14:14:40|1999.8|1999.3|2000.3|1999.8|2000.3|1999.8|1999.67|1999.17|65
1646403290000|2022-03-04 14:14:50|2000.17|1999.67|2000.3|1999.8|2000.3|1999.8|2000.17|1999.67|10
1646403300000|2022-03-04 14:15:00|2000.55|2000.05|2000.55|2000.05|2000.55|2000.05|2000.3|1999.8|18
1646403310000|2022-03-04 14:15:10|2000.42|1999.92|2000.3|1999.8|2000.42|1999.92|2000.05|1999.55|23
1646403320000|2022-03-04 14:15:20|2000.55|2000.05|2001.05|2000.55|2001.05|2000.55|2000.55|2000.05|12
1646403330000|2022-03-04 14:15:30|2001.3|2000.8|2001.42|2000.92|2001.42|2000.92|2001.05|2000.55|31
1646403340000|2022-03-04 14:15:40|2001.55|2001.05|2001.8|2001.3|2001.8|2001.3|2001.05|2000.55|106
1646403350000|2022-03-04 14:15:50|2001.55|2001.05|2001.55|2001.05|2001.8|2001.3|2001.3|2000.8|53
1646403360000|2022-03-04 14:16:00|2001.67|2001.17|2001.3|2000.8|2001.8|2001.3|2001.05|2000.55|41
1646403370000|2022-03-04 14:16:10|2001.05|2000.55|2001.55|2001.05|2001.8|2001.3|2001.05|2000.55|38
1646403380000|2022-03-04 14:16:20|2001.67|2001.17|2002.05|2001.55|2002.05|2001.55|2001.55|2001.05|39
1646403390000|2022-03-04 14:16:30|2002.17|2001.67|2002.05|2001.55|2002.17|2001.67|2001.67|2001.17|22
1646403400000|2022-03-04 14:16:40|2001.92|2001.42|2001.8|2001.3|2002.05|2001.55|2001.55|2001.05|74
1646403410000|2022-03-04 14:16:50|2001.67|2001.17|2001.55|2001.05|2001.67|2001.17|2001.3|2000.8|44
1646403420000|2022-03-04 14:17:00|2001.67|2001.17|2001.8|2001.3|2002.17|2001.67|2001.55|2001.05|86
1646403430000|2022-03-04 14:17:10|2001.55|2001.05|2001.8|2001.3|2001.8|2001.3|2001.42|2000.92|30
1646403440000|2022-03-04 14:17:20|2001.55|2001.05|2001.3|2000.8|2001.55|2001.05|2001.05|2000.55|25
1646403450000|2022-03-04 14:17:30|2001.17|2000.67|2001.3|2000.8|2001.55|2001.05|2001.05|2000.55|36
1646403460000|2022-03-04 14:17:40|2001.17|2000.67|2001.3|2000.8|2001.55|2001.05|2001.17|2000.67|44
1646403470000|2022-03-04 14:17:50|2001.17|2000.67|2001.42|2000.92|2001.42|2000.92|2001.17|2000.67|12
1646403480000|2022-03-04 14:18:00|2001.55|2001.05|2001.55|2001.05|2001.55|2001.05|2001.3|2000.8|26
1646403490000|2022-03-04 14:18:10|2001.8|2001.3|2002.05|2001.55|2002.05|2001.55|2001.8|2001.3|32
1646403500000|2022-03-04 14:18:20|2001.92|2001.42|2001.55|2001.05|2001.92|2001.42|2001.3|2000.8|62
1646403510000|2022-03-04 14:18:30|2001.67|2001.17|2002.05|2001.55|2002.3|2001.8|2001.67|2001.17|59
1646403520000|2022-03-04 14:18:40|2002.17|2001.67|2001.55|2001.05|2002.3|2001.8|2001.55|2001.05|17
1646403530000|2022-03-04 14:18:50|2001.8|2001.3|2002.05|2001.55|2002.05|2001.55|2001.8|2001.3|20
1646403540000|2022-03-04 14:19:00|2001.92|2001.42|2001.55|2001.05|2001.92|2001.42|2001.3|2000.8|41
1646403550000|2022-03-04 14:19:10|2001.42|2000.92|2000.55|2000.05|2001.55|2001.05|2000.17|1999.67|63
1646403560000|2022-03-04 14:19:20|2000.8|2000.3|2000.8|2000.3|2001.05|2000.55|2000.67|2000.17|16
1646403570000|2022-03-04 14:19:30|2000.55|2000.05|2000.8|2000.3|2001.05|2000.55|2000.55|2000.05|4
1646403580000|2022-03-04 14:19:40|2000.92|2000.42|2000.8|2000.3|2000.92|2000.42|2000.55|2000.05|69
1646403590000|2022-03-04 14:19:50|2000.92|2000.42|2000.55|2000.05|2000.92|2000.42|2000.55|2000.05|23
1646403600000|2022-03-04 14:20:00|2000.42|1999.92|2000.92|2000.42|2001.05|2000.55|2000.3|1999.8|31
1646403610000|2022-03-04 14:20:10|2000.8|2000.3|2002.05|2001.55|2002.05|2001.55|2000.8|2000.3|40
1646403620000|2022-03-04 14:20:20|2001.92|2001.42|2002.05|2001.55|2002.05|2001.55|2001.92|2001.42|17
1646403630000|2022-03-04 14:20:30|2002.17|2001.67|2002.3|2001.8|2002.42|2001.92|2002.05|2001.55|28
1646403640000|2022-03-04 14:20:40|2002.42|2001.92|2003.05|2002.55|2003.05|2002.55|2002.3|2001.8|21
1646403650000|2022-03-04 14:20:50|2002.8|2002.3|2002.55|2002.05|2002.8|2002.3|2002.3|2001.8|28
1646403660000|2022-03-04 14:21:00|2002.42|2001.92|2002.55|2002.05|2002.8|2002.3|2002.05|2001.55|65
1646403670000|2022-03-04 14:21:10|2002.67|2002.17|2002.92|2002.42|2003.05|2002.55|2002.67|2002.17|19
1646403680000|2022-03-04 14:21:20|2002.8|2002.3|2002.55|2002.05|2003.05|2002.55|2002.55|2002.05|32
1646403690000|2022-03-04 14:21:30|2002.42|2001.92|2003.17|2002.67|2003.3|2002.8|2002.42|2001.92|29
1646403700000|2022-03-04 14:21:40|2003.3|2002.8|2002.92|2002.42|2003.55|2003.05|2002.92|2002.42|71
1646403710000|2022-03-04 14:21:50|2002.8|2002.3|2003.55|2003.05|2003.67|2003.17|2002.8|2002.3|57
1646403720000|2022-03-04 14:22:00|2003.3|2002.8|2002.92|2002.42|2003.3|2002.8|2002.8|2002.3|59
1646403730000|2022-03-04 14:22:10|2003.05|2002.55|2002.42|2001.92|2003.05|2002.55|2002.3|2001.8|41
1646403740000|2022-03-04 14:22:20|2002.55|2002.05|2002.67|2002.17|2002.92|2002.42|2002.55|2002.05|53
1646403750000|2022-03-04 14:22:30|2002.55|2002.05|2002.55|2002.05|2002.8|2002.3|2002.3|2001.8|83
1646403760000|2022-03-04 14:22:40|2002.42|2001.92|2002.8|2002.3|2002.8|2002.3|2002.42|2001.92|40
1646403770000|2022-03-04 14:22:50|2003.05|2002.55|2003.8|2003.3|2004.05|2003.55|2003.05|2002.55|130
1646403780000|2022-03-04 14:23:00|2004.05|2003.55|2003.3|2002.8|2004.05|2003.55|2003.3|2002.8|66
1646403790000|2022-03-04 14:23:10|2003.05|2002.55|2003.05|2002.55|2003.05|2002.55|2002.8|2002.3|52
1646403800000|2022-03-04 14:23:20|2002.92|2002.42|2002.05|2001.55|2002.92|2002.42|2002.05|2001.55|57
1646403810000|2022-03-04 14:23:30|2002.17|2001.67|2002.05|2001.55|2002.3|2001.8|2001.8|2001.3|73
1646403820000|2022-03-04 14:23:40|2001.92|2001.42|2001.67|2001.17|2002.05|2001.55|2001.67|2001.17|48
1646403830000|2022-03-04 14:23:50|2001.55|2001.05|2001.3|2000.8|2001.55|2001.05|2001.17|2000.67|103
1646403840000|2022-03-04 14:24:00|2001.05|2000.55|2001.3|2000.8|2001.3|2000.8|2000.8|2000.3|67
1646403850000|2022-03-04 14:24:10|2001.55|2001.05|2001.3|2000.8|2001.55|2001.05|2001.05|2000.55|58
1646403860000|2022-03-04 14:24:20|2001.42|2000.92|2001.3|2000.8|2001.55|2001.05|2001.3|2000.8|6
1646403870000|2022-03-04 14:24:30|2000.8|2000.3|2000.3|1999.8|2000.8|2000.3|2000.3|1999.8|27
1646403880000|2022-03-04 14:24:40|2000.55|2000.05|2001.05|2000.55|2001.05|2000.55|2000.42|1999.92|37
1646403890000|2022-03-04 14:24:50|2000.92|2000.42|2000.55|2000.05|2001.05|2000.55|2000.55|2000.05|49
1646403900000|2022-03-04 14:25:00|2000.3|1999.8|2000.55|2000.05|2000.55|2000.05|2000.05|1999.55|26
1646403910000|2022-03-04 14:25:10|2000.42|1999.92|2000.3|1999.8|2000.8|2000.3|2000.3|1999.8|53
1646403920000|2022-03-04 14:25:20|2000.05|1999.55|2000.05|1999.55|2000.3|1999.8|2000.05|1999.55|25
1646403930000|2022-03-04 14:25:30|2000.17|1999.67|2000.3|1999.8|2000.55|2000.05|2000.05|1999.55|48
1646403940000|2022-03-04 14:25:40|2000.17|1999.67|2000.55|2000.05|2000.55|2000.05|2000.05|1999.55|21
1646403950000|2022-03-04 14:25:50|2000.42|1999.92|1999.8|1999.3|2000.42|1999.92|1999.55|1999.05|78
1646403960000|2022-03-04 14:26:00|1999.67|1999.17|1999.42|1998.92|2000.05|1999.55|1999.3|1998.8|45
1646403970000|2022-03-04 14:26:10|1999.3|1998.8|1999.8|1999.3|2000.05|1999.55|1999.3|1998.8|28
1646403980000|2022-03-04 14:26:20|1999.92|1999.42|2000.3|1999.8|2000.3|1999.8|1999.92|1999.42|28
1646403990000|2022-03-04 14:26:30|2000.55|2000.05|2000.42|1999.92|2000.55|2000.05|2000.3|1999.8|49
1646404000000|2022-03-04 14:26:40|2000.3|1999.8|2000.92|2000.42|2001.05|2000.55|2000.3|1999.8|24
1646404010000|2022-03-04 14:26:50|2001.05|2000.55|2000.55|2000.05|2001.05|2000.55|2000.55|2000.05|8
1646404020000|2022-03-04 14:27:00|2000.67|2000.17|2000.3|1999.8|2000.8|2000.3|2000.3|1999.8|19
1646404030000|2022-03-04 14:27:10|2000.42|1999.92|2000.8|2000.3|2000.8|2000.3|2000.3|1999.8|14
1646404040000|2022-03-04 14:27:20|2001.05|2000.55|2001.05|2000.55|2001.3|2000.8|2000.92|2000.42|59
1646404050000|2022-03-04 14:27:30|2000.92|2000.42|2001.05|2000.55|2001.05|2000.55|2000.8|2000.3|2
1646404060000|2022-03-04 14:27:40|2001.3|2000.8|2001.3|2000.8|2001.3|2000.8|2001.05|2000.55|10
1646404070000|2022-03-04 14:27:50|2001.17|2000.67|2001.05|2000.55|2001.17|2000.67|2001.05|2000.55|17
1646404080000|2022-03-04 14:28:00|2001.17|2000.67|2001.3|2000.8|2001.55|2001.05|2001.17|2000.67|30
1646404090000|2022-03-04 14:28:10|2001.05|2000.55|2000.55|2000.05|2001.3|2000.8|2000.55|2000.05|20
1646404100000|2022-03-04 14:28:20|2000.67|2000.17|2000.55|2000.05|2000.8|2000.3|2000.3|1999.8|30
1646404110000|2022-03-04 14:28:30|2000.8|2000.3|2000.67|2000.17|2000.8|2000.3|2000.67|2000.17|10
1646404120000|2022-03-04 14:28:40|2000.55|2000.05|2000.55|2000.05|2000.67|2000.17|2000.55|2000.05|21
1646404130000|2022-03-04 14:28:50|2000.3|1999.8|2000.3|1999.8|2000.55|2000.05|2000.3|1999.8|35
1646404140000|2022-03-04 14:29:00|2000.17|1999.67|1999.8|1999.3|2000.17|1999.67|1999.8|1999.3|66
1646404150000|2022-03-04 14:29:10|1999.92|1999.42|2000.05|1999.55|2000.3|1999.8|1999.92|1999.42|63
1646404160000|2022-03-04 14:29:20|1999.8|1999.3|1999.8|1999.3|1999.92|1999.42|1999.8|1999.3|9
1646404170000|2022-03-04 14:29:30|1999.67|1999.17|1999.8|1999.3|1999.8|1999.3|1999.55|1999.05|66
1646404180000|2022-03-04 14:29:40|1999.55|1999.05|1999.67|1999.17|1999.8|1999.3|1999.55|1999.05|12
1646404190000|2022-03-04 14:29:50|1999.8|1999.3|2000.3|1999.8|2000.3|1999.8|1999.8|1999.3|33
1646404200000|2022-03-04 14:30:00|2000.8|2000.3|2002.3|2001.8|2002.42|2001.92|2000.8|2000.3|117
1646404210000|2022-03-04 14:30:10|2002.55|2002.05|2003.42|2002.92|2003.55|2003.05|2002.05|2001.55|70
1646404220000|2022-03-04 14:30:20|2003.55|2003.05|2002.05|2001.55|2003.55|2003.05|2002.05|2001.55|78
1646404230000|2022-03-04 14:30:30|2002.3|2001.8|2003.05|2002.55|2003.05|2002.55|2002.05|2001.55|47
1646404240000|2022-03-04 14:30:40|2002.92|2002.42|2002.8|2002.3|2003.05|2002.55|2002.3|2001.8|55
1646404250000|2022-03-04 14:30:50|2002.92|2002.42|2002.8|2002.3|2003.05|2002.55|2002.55|2002.05|59
1646404260000|2022-03-04 14:31:00|2002.55|2002.05|2003.05|2002.55|2003.05|2002.55|2001.55|2001.05|115
1646404270000|2022-03-04 14:31:10|2002.92|2002.42|2002.3|2001.8|2003.05|2002.55|2002.05|2001.55|129
1646404280000|2022-03-04 14:31:20|2002.42|2001.92|2002.3|2001.8|2002.8|2002.3|2002.05|2001.55|33
1646404290000|2022-03-04 14:31:30|2002.55|2002.05|2001.67|2001.17|2002.8|2002.3|2001.55|2001.05|25
1646404300000|2022-03-04 14:31:40|2001.8|2001.3|2000.42|1999.92|2001.8|2001.3|2000.3|1999.8|32
1646404310000|2022-03-04 14:31:50|2000.55|2000.05|2000.55|2000.05|2000.55|2000.05|2000.17|1999.67|28
1646404320000|2022-03-04 14:32:00|2001.05|2000.55|2000.8|2000.3|2001.17|2000.67|2000.8|2000.3|46
1646404330000|2022-03-04 14:32:10|2000.55|2000.05|2000.8|2000.3|2000.8|2000.3|2000.3|1999.8|83
1646404340000|2022-03-04 14:32:20|2000.67|2000.17|1999.8|1999.3|2000.67|2000.17|1999.8|1999.3|33
1646404350000|2022-03-04 14:32:30|1999.67|1999.17|1999.8|1999.3|2000.05|1999.55|1999.67|1999.17|57
1646404360000|2022-03-04 14:32:40|1999.55|1999.05|1999.3|1998.8|1999.55|1999.05|1999.05|1998.55|43
1646404370000|2022-03-04 14:32:50|1999.17|1998.67|1997.92|1997.42|1999.17|1998.67|1997.8|1997.3|112
1646404380000|2022-03-04 14:33:00|1998.05|1997.55|1998.3|1997.8|1998.3|1997.8|1997.8|1997.3|91
1646404390000|2022-03-04 14:33:10|1998.42|1997.92|1997.8|1997.3|1998.42|1997.92|1997.55|1997.05|69
1646404400000|2022-03-04 14:33:20|1997.55|1997.05|1997.8|1997.3|1997.8|1997.3|1997.55|1997.05|55
1646404410000|2022-03-04 14:33:30|1997.55|1997.05|1997.05|1996.55|1997.55|1997.05|1996.67|1996.17|80
1646404420000|2022-03-04 14:33:40|1997.17|1996.67|1996.8|1996.3|1997.3|1996.8|1996.8|1996.3|41
1646404430000|2022-03-04 14:33:50|1996.92|1996.42|1998.3|1997.8|1998.3|1997.8|1996.8|1996.3|65
1646404440000|2022-03-04 14:34:00|1998.42|1997.92|1998.8|1998.3|1999.8|1999.3|1998.42|1997.92|132
1646404450000|2022-03-04 14:34:10|1998.92|1998.42|1999.05|1998.55|1999.17|1998.67|1998.8|1998.3|29
1646404460000|2022-03-04 14:34:20|1998.92|1998.42|2000.42|1999.92|2000.42|1999.92|1998.92|1998.42|50
1646404470000|2022-03-04 14:34:30|2000.3|1999.8|1999.8|1999.3|2001.05|2000.55|1999.55|1999.05|73
1646404480000|2022-03-04 14:34:40|1999.67|1999.17|1999.55|1999.05|1999.8|1999.3|1999.05|1998.55|72
1646404490000|2022-03-04 14:34:50|1999.42|1998.92|1998.8|1998.3|1999.8|1999.3|1998.8|1998.3|68
1646404500000|2022-03-04 14:35:00|1999.17|1998.67|1999.05|1998.55|1999.3|1998.8|1998.3|1997.8|150
1646404510000|2022-03-04 14:35:10|1999.17|1998.67|2000.8|2000.3|2000.8|2000.3|1999.17|1998.67|59
1646404520000|2022-03-04 14:35:20|2000.55|2000.05|2000.05|1999.55|2000.55|2000.05|2000.05|1999.55|50
1646404530000|2022-03-04 14:35:30|1999.8|1999.3|2000.42|1999.92|2000.55|2000.05|1999.55|1999.05|60
1646404540000|2022-03-04 14:35:40|2000.55|2000.05|2000.8|2000.3|2001.05|2000.55|2000.42|1999.92|59
1646404550000|2022-03-04 14:35:50|2000.67|2000.17|2000.67|2000.17|2001.05|2000.55|2000.55|2000.05|37
1646404560000|2022-03-04 14:36:00|2000.55|2000.05|2000.55|2000.05|2001.05|2000.55|2000.55|2000.05|35
1646404570000|2022-03-04 14:36:10|2000.67|2000.17|2000.67|2000.17|2000.67|2000.17|2000.3|1999.8|48
1646404580000|2022-03-04 14:36:20|2000.55|2000.05|1999.8|1999.3|2000.55|2000.05|1999.8|1999.3|45
1646404590000|2022-03-04 14:36:30|1999.67|1999.17|1999.3|1998.8|1999.8|1999.3|1999.05|1998.55|66
1646404600000|2022-03-04 14:36:40|1999.55|1999.05|1999.8|1999.3|1999.8|1999.3|1999.3|1998.8|106
1646404610000|2022-03-04 14:36:50|2000.05|1999.55|1999.55|1999.05|2000.05|1999.55|1999.55|1999.05|102
1646404620000|2022-03-04 14:37:00|1999.8|1999.3|2000.3|1999.8|2000.42|1999.92|1999.55|1999.05|92
1646404630000|2022-03-04 14:37:10|2000.42|1999.92|2000.3|1999.8|2000.55|2000.05|1999.8|1999.3|22
1646404640000|2022-03-04 14:37:20|2000.17|1999.67|2000.67|2000.17|2000.8|2000.3|2000.17|1999.67|19
1646404650000|2022-03-04 14:37:30|2000.55|2000.05|2000.8|2000.3|2000.8|2000.3|2000.3|1999.8|34
1646404660000|2022-03-04 14:37:40|2000.92|2000.42|2000.8|2000.3|2000.92|2000.42|2000.55|2000.05|53
1646404670000|2022-03-04 14:37:50|2001.05|2000.55|2000.3|1999.8|2001.05|2000.55|2000.3|1999.8|72
1646404680000|2022-03-04 14:38:00|2000.55|2000.05|2000.8|2000.3|2001.05|2000.55|2000.55|2000.05|128
1646404690000|2022-03-04 14:38:10|2000.92|2000.42|2001.17|2000.67|2001.3|2000.8|2000.8|2000.3|42
1646404700000|2022-03-04 14:38:20|2001.3|2000.8|2001.3|2000.8|2001.3|2000.8|2000.42|1999.92|94
1646404710000|2022-03-04 14:38:30|2001.05|2000.55|2001.55|2001.05|2001.55|2001.05|2001.05|2000.55|100
1646404720000|2022-03-04 14:38:40|2001.67|2001.17|2001.3|2000.8|2001.8|2001.3|2001.3|2000.8|92
1646404730000|2022-03-04 14:38:50|2001.42|2000.92|2002.05|2001.55|2002.05|2001.55|2001.42|2000.92|76
1646404740000|2022-03-04 14:39:00|2001.92|2001.42|2001.3|2000.8|2001.92|2001.42|2001.05|2000.55|54
1646404750000|2022-03-04 14:39:10|2001.17|2000.67|2000.05|1999.55|2001.55|2001.05|2000.05|1999.55|74
1646404760000|2022-03-04 14:39:20|1999.92|1999.42|2000.3|1999.8|2000.55|2000.05|1999.17|1998.67|100
1646404770000|2022-03-04 14:39:30|2000.17|1999.67|2000.05|1999.55|2000.55|2000.05|2000.05|1999.55|22
1646404780000|2022-03-04 14:39:40|1999.8|1999.3|2000.42|1999.92|2000.55|2000.05|1999.8|1999.3|51
1646404790000|2022-03-04 14:39:50|2000.55|2000.05|1999.8|1999.3|2000.55|2000.05|1999.67|1999.17|48
1646404800000|2022-03-04 14:40:00|2000.05|1999.55|1998.42|1997.92|2000.05|1999.55|1998.17|1997.67|114
1646404810000|2022-03-04 14:40:10|1998.3|1997.8|1998.67|1998.17|1998.67|1998.17|1998.05|1997.55|44
1646404820000|2022-03-04 14:40:20|1998.8|1998.3|1998.3|1997.8|1998.8|1998.3|1998.05|1997.55|72
1646404830000|2022-03-04 14:40:30|1998.05|1997.55|1998.8|1998.3|1998.8|1998.3|1998.05|1997.55|118
1646404840000|2022-03-04 14:40:40|1999.05|1998.55|1998.8|1998.3|1999.05|1998.55|1998.8|1998.3|113
1646404850000|2022-03-04 14:40:50|1998.92|1998.42|1998.3|1997.8|1999.05|1998.55|1998.05|1997.55|125
1646404860000|2022-03-04 14:41:00|1998.17|1997.67|1998.17|1997.67|1998.42|1997.92|1997.8|1997.3|128
1646404870000|2022-03-04 14:41:10|1998.3|1997.8|1998.3|1997.8|1998.55|1998.05|1997.92|1997.42|107
1646404880000|2022-03-04 14:41:20|1998.42|1997.92|1998.8|1998.3|1999.05|1998.55|1998.3|1997.8|57
1646404890000|2022-03-04 14:41:30|1998.67|1998.17|1998.92|1998.42|1998.92|1998.42|1998.55|1998.05|35
1646404900000|2022-03-04 14:41:40|1999.05|1998.55|1999.05|1998.55|1999.17|1998.67|1998.8|1998.3|75
1646404910000|2022-03-04 14:41:50|1999.17|1998.67|1999.55|1999.05|1999.55|1999.05|1998.55|1998.05|60
1646404920000|2022-03-04 14:42:00|1999.3|1998.8|1999.55|1999.05|1999.55|1999.05|1999.05|1998.55|28
1646404930000|2022-03-04 14:42:10|1999.8|1999.3|1999.55|1999.05|2000.05|1999.55|1999.55|1999.05|73
1646404940000|2022-03-04 14:42:20|1999.05|1998.55|1998.8|1998.3|1999.3|1998.8|1998.8|1998.3|45
1646404950000|2022-03-04 14:42:30|1998.92|1998.42|1998.8|1998.3|1999.3|1998.8|1998.67|1998.17|85
1646404960000|2022-03-04 14:42:40|1998.92|1998.42|1999.05|1998.55|1999.3|1998.8|1998.8|1998.3|52
1646404970000|2022-03-04 14:42:50|1998.8|1998.3|1998.55|1998.05|1999.05|1998.55|1998.3|1997.8|66
1646404980000|2022-03-04 14:43:00|1998.42|1997.92|1998.3|1997.8|1998.8|1998.3|1997.8|1997.3|190
1646404990000|2022-03-04 14:43:10|1998.42|1997.92|1998.8|1998.3|1999.05|1998.55|1998.42|1997.92|36
1646405000000|2022-03-04 14:43:20|1998.55|1998.05|1998.67|1998.17|1998.8|1998.3|1998.3|1997.8|29
1646405010000|2022-03-04 14:43:30|1998.8|1998.3|1998.67|1998.17|1998.8|1998.3|1998.55|1998.05|12
1646405020000|2022-03-04 14:43:40|1998.55|1998.05|1999.3|1998.8|1999.55|1999.05|1998.55|1998.05|43
1646405030000|2022-03-04 14:43:50|1999.55|1999.05|1999.42|1998.92|1999.67|1999.17|1999.3|1998.8|37
1646405040000|2022-03-04 14:44:00|1999.3|1998.8|1999.8|1999.3|1999.92|1999.42|1999.3|1998.8|43
1646405050000|2022-03-04 14:44:10|1999.92|1999.42|1999.3|1998.8|2000.17|1999.67|1999.3|1998.8|30
1646405060000|2022-03-04 14:44:20|1999.05|1998.55|1999.05|1998.55|1999.17|1998.67|1998.8|1998.3|36
1646405070000|2022-03-04 14:44:30|1998.92|1998.42|1998.42|1997.92|1998.92|1998.42|1998.3|1997.8|99
1646405080000|2022-03-04 14:44:40|1998.55|1998.05|1998.3|1997.8|1998.67|1998.17|1998.3|1997.8|28
1646405090000|2022-03-04 14:44:50|1998.42|1997.92|1998.55|1998.05|1998.8|1998.3|1998.3|1997.8|33
1646405100000|2022-03-04 14:45:00|1998.8|1998.3|1998.55|1998.05|1999.17|1998.67|1998.55|1998.05|45
1646405110000|2022-03-04 14:45:10|1998.67|1998.17|1998.3|1997.8|1999.05|1998.55|1998.3|1997.8|49
1646405120000|2022-03-04 14:45:20|1998.17|1997.67|1998.55|1998.05|1998.55|1998.05|1998.05|1997.55|31
1646405130000|2022-03-04 14:45:30|1998.42|1997.92|1997.92|1997.42|1998.42|1997.92|1997.8|1997.3|126
1646405140000|2022-03-04 14:45:40|1997.8|1997.3|1997.3|1996.8|1998.05|1997.55|1997.3|1996.8|110
1646405150000|2022-03-04 14:45:50|1997.42|1996.92|1997.3|1996.8|1997.42|1996.92|1997.3|1996.8|35
1646405160000|2022-03-04 14:46:00|1997.05|1996.55|1996.55|1996.05|1997.3|1996.8|1996.55|1996.05|136
1646405170000|2022-03-04 14:46:10|1996.42|1995.92|1996.05|1995.55|1996.55|1996.05|1995.8|1995.3|148
1646405180000|2022-03-04 14:46:20|1995.8|1995.3|1995.3|1994.8|1996.05|1995.55|1995.3|1994.8|75
1646405190000|2022-03-04 14:46:30|1995.17|1994.67|1995.05|1994.55|1995.55|1995.05|1994.8|1994.3|60
1646405200000|2022-03-04 14:46:40|1995.17|1994.67|1995.55|1995.05|1995.55|1995.05|1995.05|1994.55|77
1646405210000|2022-03-04 14:46:50|1995.8|1995.3|1996.8|1996.3|1996.8|1996.3|1995.8|1995.3|109
1646405220000|2022-03-04 14:47:00|1996.67|1996.17|1994.92|1994.42|1996.67|1996.17|1994.92|1994.42|400
1646405230000|2022-03-04 14:47:10|1995.3|1994.8|1996.05|1995.55|1996.05|1995.55|1995.3|1994.8|105
1646405240000|2022-03-04 14:47:20|1995.92|1995.42|1996.3|1995.8|1996.3|1995.8|1995.92|1995.42|126
1646405250000|2022-03-04 14:47:30|1996.05|1995.55|1996.67|1996.17|1996.8|1996.3|1996.05|1995.55|45
1646405260000|2022-03-04 14:47:40|1996.55|1996.05|1996.92|1996.42|1997.05|1996.55|1996.55|1996.05|85
1646405270000|2022-03-04 14:47:50|1997.05|1996.55|1997.05|1996.55|1997.3|1996.8|1996.8|1996.3|61
1646405280000|2022-03-04 14:48:00|1996.8|1996.3|1996.05|1995.55|1996.8|1996.3|1996.05|1995.55|199
1646405290000|2022-03-04 14:48:10|1996.17|1995.67|1996.3|1995.8|1996.42|1995.92|1996.05|1995.55|37
1646405300000|2022-03-04 14:48:20|1996.05|1995.55|1995.8|1995.3|1996.3|1995.8|1995.55|1995.05|72
1646405310000|2022-03-04 14:48:30|1995.92|1995.42|1996.17|1995.67|1996.55|1996.05|1995.8|1995.3|57
1646405320000|2022-03-04 14:48:40|1996.3|1995.8|1996.55|1996.05|1996.55|1996.05|1995.8|1995.3|70
1646405330000|2022-03-04 14:48:50|1996.42|1995.92|1995.8|1995.3|1996.55|1996.05|1995.8|1995.3|36
1646405340000|2022-03-04 14:49:00|1996.05|1995.55|1995.8|1995.3|1996.05|1995.55|1995.55|1995.05|80
1646405350000|2022-03-04 14:49:10|1995.55|1995.05|1995.55|1995.05|1995.55|1995.05|1995.17|1994.67|56
1646405360000|2022-03-04 14:49:20|1995.3|1994.8|1995.05|1994.55|1995.55|1995.05|1994.8|1994.3|37
1646405370000|2022-03-04 14:49:30|1995.3|1994.8|1994.8|1994.3|1995.55|1995.05|1994.8|1994.3|51
1646405380000|2022-03-04 14:49:40|1994.92|1994.42|1994.55|1994.05|1995.05|1994.55|1994.42|1993.92|70
1646405390000|2022-03-04 14:49:50|1994.42|1993.92|1993.92|1993.42|1994.42|1993.92|1993.92|1993.42|51
1646405400000|2022-03-04 14:50:00|1993.8|1993.3|1993.05|1992.55|1993.8|1993.3|1992.8|1992.3|134
1646405410000|2022-03-04 14:50:10|1992.92|1992.42|1993.3|1992.8|1993.55|1993.05|1992.8|1992.3|144
1646405420000|2022-03-04 14:50:20|1993.55|1993.05|1993.67|1993.17|1993.8|1993.3|1993.3|1992.8|44
1646405430000|2022-03-04 14:50:30|1993.8|1993.3|1994.3|1993.8|1994.3|1993.8|1993.55|1993.05|86
1646405440000|2022-03-04 14:50:40|1994.17|1993.67|1994.05|1993.55|1994.3|1993.8|1993.42|1992.92|88
1646405450000|2022-03-04 14:50:50|1993.8|1993.3|1994.3|1993.8|1994.55|1994.05|1993.8|1993.3|55
1646405460000|2022-03-04 14:51:00|1994.55|1994.05|1994.8|1994.3|1995.05|1994.55|1994.55|1994.05|153
1646405470000|2022-03-04 14:51:10|1994.92|1994.42|1994.8|1994.3|1995.05|1994.55|1994.3|1993.8|59
1646405480000|2022-03-04 14:51:20|1994.55|1994.05|1994.3|1993.8|1994.8|1994.3|1994.05|1993.55|51
1646405490000|2022-03-04 14:51:30|1994.42|1993.92|1994.8|1994.3|1994.8|1994.3|1994.3|1993.8|31
1646405500000|2022-03-04 14:51:40|1995.05|1994.55|1994.55|1994.05|1995.05|1994.55|1994.55|1994.05|33
1646405510000|2022-03-04 14:51:50|1994.67|1994.17|1994.55|1994.05|1994.8|1994.3|1994.42|1993.92|63
1646405520000|2022-03-04 14:52:00|1994.42|1993.92|1995.3|1994.8|1995.42|1994.92|1994.42|1993.92|50
1646405530000|2022-03-04 14:52:10|1995.55|1995.05|1995.42|1994.92|1995.55|1995.05|1994.92|1994.42|62
1646405540000|2022-03-04 14:52:20|1995.3|1994.8|1995.42|1994.92|1995.42|1994.92|1995.05|1994.55|23
1646405550000|2022-03-04 14:52:30|1995.3|1994.8|1995.55|1995.05|1995.8|1995.3|1995.3|1994.8|33
1646405560000|2022-03-04 14:52:40|1995.67|1995.17|1995.8|1995.3|1995.8|1995.3|1995.55|1995.05|40
1646405570000|2022-03-04 14:52:50|1995.92|1995.42|1996.05|1995.55|1996.3|1995.8|1995.8|1995.3|88
1646405580000|2022-03-04 14:53:00|1996.17|1995.67|1998.05|1997.55|1998.05|1997.55|1996.17|1995.67|67
1646405590000|2022-03-04 14:53:10|1997.8|1997.3|1997.3|1996.8|1997.92|1997.42|1997.3|1996.8|143
1646405600000|2022-03-04 14:53:20|1997.42|1996.92|1997.8|1997.3|1998.05|1997.55|1997.42|1996.92|66
1646405610000|2022-03-04 14:53:30|1997.67|1997.17|1997.3|1996.8|1997.8|1997.3|1996.92|1996.42|74
1646405620000|2022-03-04 14:53:40|1997.17|1996.67|1997.3|1996.8|1997.55|1997.05|1997.05|1996.55|36
1646405630000|2022-03-04 14:53:50|1997.42|1996.92|1997.8|1997.3|1997.8|1997.3|1997.3|1996.8|65
1646405640000|2022-03-04 14:54:00|1997.92|1997.42|1997.3|1996.8|1998.05|1997.55|1997.3|1996.8|50
1646405650000|2022-03-04 14:54:10|1997.17|1996.67|1996.92|1996.42|1997.3|1996.8|1996.55|1996.05|93
1646405660000|2022-03-04 14:54:20|1997.05|1996.55|1996.8|1996.3|1997.05|1996.55|1996.67|1996.17|52
1646405670000|2022-03-04 14:54:30|1996.92|1996.42|1997.55|1997.05|1997.55|1997.05|1996.8|1996.3|49
1646405680000|2022-03-04 14:54:40|1997.3|1996.8|1997.67|1997.17|1997.8|1997.3|1997.3|1996.8|33
1646405690000|2022-03-04 14:54:50|1997.8|1997.3|1997.67|1997.17|1998.17|1997.67|1997.55|1997.05|67
1646405700000|2022-03-04 14:55:00|1997.8|1997.3|1997.3|1996.8|1997.8|1997.3|1997.17|1996.67|49
1646405710000|2022-03-04 14:55:10|1997.05|1996.55|1997.55|1997.05|1997.8|1997.3|1996.8|1996.3|34
1646405720000|2022-03-04 14:55:20|1997.3|1996.8|1997.55|1997.05|1997.8|1997.3|1997.3|1996.8|36
1646405730000|2022-03-04 14:55:30|1997.67|1997.17|1997.05|1996.55|1997.8|1997.3|1997.05|1996.55|82
1646405740000|2022-03-04 14:55:40|1997.3|1996.8|1997.05|1996.55|1997.3|1996.8|1996.8|1996.3|45
1646405750000|2022-03-04 14:55:50|1997.17|1996.67|1996.92|1996.42|1997.3|1996.8|1996.8|1996.3|67
1646405760000|2022-03-04 14:56:00|1996.8|1996.3|1996.42|1995.92|1997.42|1996.92|1996.3|1995.8|102
1646405770000|2022-03-04 14:56:10|1996.55|1996.05|1996.92|1996.42|1997.05|1996.55|1996.55|1996.05|51
1646405780000|2022-03-04 14:56:20|1996.8|1996.3|1997.05|1996.55|1997.3|1996.8|1996.8|1996.3|13
1646405790000|2022-03-04 14:56:30|1997.17|1996.67|1996.8|1996.3|1997.3|1996.8|1996.8|1996.3|20
1646405800000|2022-03-04 14:56:40|1996.55|1996.05|1996.55|1996.05|1996.8|1996.3|1996.55|1996.05|62
1646405810000|2022-03-04 14:56:50|1996.67|1996.17|1996.55|1996.05|1996.8|1996.3|1996.55|1996.05|58
1646405820000|2022-03-04 14:57:00|1996.67|1996.17|1998.05|1997.55|1998.17|1997.67|1996.67|1996.17|90
1646405830000|2022-03-04 14:57:10|1998.17|1997.67|1998.8|1998.3|1998.8|1998.3|1998.05|1997.55|103
1646405840000|2022-03-04 14:57:20|1998.92|1998.42|1998.05|1997.55|1999.05|1998.55|1998.05|1997.55|65
1646405850000|2022-03-04 14:57:30|1998.17|1997.67|1999.05|1998.55|1999.3|1998.8|1998.17|1997.67|95
1646405860000|2022-03-04 14:57:40|1999.17|1998.67|1998.8|1998.3|1999.17|1998.67|1998.55|1998.05|99
1646405870000|2022-03-04 14:57:50|1998.67|1998.17|1999.55|1999.05|2000.05|1999.55|1998.67|1998.17|123
1646405880000|2022-03-04 14:58:00|1999.8|1999.3|2001.05|2000.55|2001.05|2000.55|1999.8|1999.3|199
1646405890000|2022-03-04 14:58:10|2001.3|2000.8|2001.8|2001.3|2001.8|2001.3|2001.3|2000.8|54
1646405900000|2022-03-04 14:58:20|2001.92|2001.42|2002.3|2001.8|2002.55|2002.05|2001.92|2001.42|77
1646405910000|2022-03-04 14:58:30|2002.42|2001.92|2002.8|2002.3|2003.17|2002.67|2002.3|2001.8|97
1646405920000|2022-03-04 14:58:40|2003.05|2002.55|2003.05|2002.55|2003.55|2003.05|2002.8|2002.3|85
1646405930000|2022-03-04 14:58:50|2003.17|2002.67|2003.8|2003.3|2003.8|2003.3|2002.8|2002.3|173
1646405940000|2022-03-04 14:59:00|2003.92|2003.42|2005.3|2004.8|2005.3|2004.8|2003.92|2003.42|111
1646405950000|2022-03-04 14:59:10|2005.55|2005.05|2005.67|2005.17|2005.67|2005.17|2004.8|2004.3|145
1646405960000|2022-03-04 14:59:20|2005.8|2005.3|2005.55|2005.05|2005.8|2005.3|2004.8|2004.3|134
1646405970000|2022-03-04 14:59:30|2005.67|2005.17|2005.3|2004.8|2005.8|2005.3|2005.05|2004.55|118
1646405980000|2022-03-04 14:59:40|2005.17|2004.67|2005.92|2005.42|2005.92|2005.42|2005.17|2004.67|139
1646405990000|2022-03-04 14:59:50|2006.05|2005.55|2005.3|2004.8|2006.3|2005.8|2005.17|2004.67|100
1646406000000|2022-03-04 15:00:00|2005.05|2004.55|2005.05|2004.55|2005.55|2005.05|2004.67|2004.17|205
1646406010000|2022-03-04 15:00:10|2005.3|2004.8|2005.8|2005.3|2006.05|2005.55|2005.3|2004.8|208
1646406020000|2022-03-04 15:00:20|2005.67|2005.17|2005.92|2005.42|2006.55|2006.05|2005.67|2005.17|328
1646406030000|2022-03-04 15:00:30|2006.05|2005.55|2006.3|2005.8|2006.8|2006.3|2006.05|2005.55|256
1646406040000|2022-03-04 15:00:40|2006.17|2005.67|2006.3|2005.8|2006.3|2005.8|2006.05|2005.55|96
1646406050000|2022-03-04 15:00:50|2006.55|2006.05|2006.67|2006.17|2006.8|2006.3|2006.05|2005.55|85
1646406060000|2022-03-04 15:01:00|2006.55|2006.05|2006.8|2006.3|2007.05|2006.55|2006.42|2005.92|165
1646406070000|2022-03-04 15:01:10|2007.3|2006.8|2007.17|2006.67|2007.42|2006.92|2006.67|2006.17|134
1646406080000|2022-03-04 15:01:20|2007.05|2006.55|2005.55|2005.05|2007.3|2006.8|2005.55|2005.05|92
1646406090000|2022-03-04 15:01:30|2005.3|2004.8|2005.3|2004.8|2005.8|2005.3|2005.17|2004.67|148
1646406100000|2022-03-04 15:01:40|2005.55|2005.05|2005.3|2004.8|2005.55|2005.05|2004.92|2004.42|93
1646406110000|2022-03-04 15:01:50|2005.55|2005.05|2005.17|2004.67|2005.55|2005.05|2005.05|2004.55|46
1646406120000|2022-03-04 15:02:00|2005.3|2004.8|2004.3|2003.8|2005.3|2004.8|2004.3|2003.8|82
1646406130000|2022-03-04 15:02:10|2004.05|2003.55|2003.67|2003.17|2004.05|2003.55|2003.55|2003.05|71
1646406140000|2022-03-04 15:02:20|2003.8|2003.3|2003.8|2003.3|2003.8|2003.3|2003.42|2002.92|33
1646406150000|2022-03-04 15:02:30|2004.05|2003.55|2003.3|2002.8|2004.05|2003.55|2003.3|2002.8|94
1646406160000|2022-03-04 15:02:40|2003.42|2002.92|2003.05|2002.55|2003.42|2002.92|2002.67|2002.17|92
1646406170000|2022-03-04 15:02:50|2002.8|2002.3|2002.17|2001.67|2002.8|2002.3|2002.05|2001.55|67
1646406180000|2022-03-04 15:03:00|2002.3|2001.8|2002.3|2001.8|2002.55|2002.05|2002.17|2001.67|104
1646406190000|2022-03-04 15:03:10|2002.17|2001.67|2002.05|2001.55|2002.17|2001.67|2001.8|2001.3|43
1646406200000|2022-03-04 15:03:20|2001.92|2001.42|2001.05|2000.55|2001.92|2001.42|2001.05|2000.55|99
1646406210000|2022-03-04 15:03:30|2001.3|2000.8|2001.55|2001.05|2001.55|2001.05|2000.8|2000.3|111
1646406220000|2022-03-04 15:03:40|2001.42|2000.92|2002.8|2002.3|2002.92|2002.42|2001.3|2000.8|37
1646406230000|2022-03-04 15:03:50|2002.92|2002.42|2001.8|2001.3|2002.92|2002.42|2001.8|2001.3|91
1646406240000|2022-03-04 15:04:00|2001.92|2001.42|2002.05|2001.55|2002.05|2001.55|2001.55|2001.05|96
1646406250000|2022-03-04 15:04:10|2002.17|2001.67|2003.05|2002.55|2003.05|2002.55|2001.8|2001.3|40
1646406260000|2022-03-04 15:04:20|2002.8|2002.3|2003.05|2002.55|2003.3|2002.8|2002.8|2002.3|72
1646406270000|2022-03-04 15:04:30|2002.92|2002.42|2002.8|2002.3|2003.05|2002.55|2002.3|2001.8|94
1646406280000|2022-03-04 15:04:40|2002.67|2002.17|2002.8|2002.3|2003.3|2002.8|2002.55|2002.05|93
1646406290000|2022-03-04 15:04:50|2002.55|2002.05|2002.3|2001.8|2002.55|2002.05|2002.3|2001.8|62
1646406300000|2022-03-04 15:05:00|2002.42|2001.92|2001.8|2001.3|2002.92|2002.42|2001.8|2001.3|121
1646406310000|2022-03-04 15:05:10|2001.92|2001.42|2001.3|2000.8|2002.05|2001.55|2001.05|2000.55|81
1646406320000|2022-03-04 15:05:20|2001.17|2000.67|2000.55|2000.05|2001.3|2000.8|2000.3|1999.8|210
1646406330000|2022-03-04 15:05:30|2000.67|2000.17|2001.05|2000.55|2001.3|2000.8|2000.55|2000.05|73
1646406340000|2022-03-04 15:05:40|2000.92|2000.42|2000.8|2000.3|2001.3|2000.8|2000.55|2000.05|63
1646406350000|2022-03-04 15:05:50|2000.67|2000.17|2001.05|2000.55|2001.3|2000.8|2000.55|2000.05|76
1646406360000|2022-03-04 15:06:00|2000.92|2000.42|2001.42|2000.92|2001.55|2001.05|2000.67|2000.17|107
1646406370000|2022-03-04 15:06:10|2001.55|2001.05|2001.55|2001.05|2002.17|2001.67|2001.42|2000.92|146
1646406380000|2022-03-04 15:06:20|2001.42|2000.92|2001.55|2001.05|2002.05|2001.55|2001.42|2000.92|40
1646406390000|2022-03-04 15:06:30|2001.67|2001.17|1999.8|1999.3|2001.67|2001.17|1999.8|1999.3|109
1646406400000|2022-03-04 15:06:40|1999.92|1999.42|1998.8|1998.3|2000.05|1999.55|1998.8|1998.3|108
1646406410000|2022-03-04 15:06:50|1998.67|1998.17|1998.8|1998.3|1998.8|1998.3|1998.55|1998.05|53
1646406420000|2022-03-04 15:07:00|1998.55|1998.05|1997.55|1997.05|1998.55|1998.05|1997.55|1997.05|207
1646406430000|2022-03-04 15:07:10|1997.42|1996.92|1997.3|1996.8|1997.8|1997.3|1997.3|1996.8|201
1646406440000|2022-03-04 15:07:20|1997.17|1996.67|1997.55|1997.05|1997.67|1997.17|1997.05|1996.55|57
1646406450000|2022-03-04 15:07:30|1997.42|1996.92|1997.3|1996.8|1997.55|1997.05|1997.3|1996.8|78
1646406460000|2022-03-04 15:07:40|1997.42|1996.92|1997.3|1996.8|1997.8|1997.3|1997.3|1996.8|66
1646406470000|2022-03-04 15:07:50|1997.55|1997.05|1996.8|1996.3|1997.55|1997.05|1996.67|1996.17|110
1646406480000|2022-03-04 15:08:00|1996.67|1996.17|1996.3|1995.8|1996.8|1996.3|1996.3|1995.8|185
1646406490000|2022-03-04 15:08:10|1996.05|1995.55|1996.3|1995.8|1996.3|1995.8|1995.8|1995.3|83
1646406500000|2022-03-04 15:08:20|1996.42|1995.92|1996.55|1996.05|1997.3|1996.8|1996.3|1995.8|115
1646406510000|2022-03-04 15:08:30|1996.3|1995.8|1997.05|1996.55|1997.05|1996.55|1996.3|1995.8|72
1646406520000|2022-03-04 15:08:40|1997.17|1996.67|1997.3|1996.8|1997.8|1997.3|1997.05|1996.55|87
1646406530000|2022-03-04 15:08:50|1997.55|1997.05|1997.55|1997.05|1997.55|1997.05|1997.3|1996.8|49
1646406540000|2022-03-04 15:09:00|1997.42|1996.92|1997.55|1997.05|1998.05|1997.55|1997.05|1996.55|214
1646406550000|2022-03-04 15:09:10|1997.67|1997.17|1998.3|1997.8|1998.55|1998.05|1997.67|1997.17|36
1646406560000|2022-03-04 15:09:20|1998.05|1997.55|1998.55|1998.05|1998.55|1998.05|1998.05|1997.55|39
1646406570000|2022-03-04 15:09:30|1998.3|1997.8|1997.55|1997.05|1998.3|1997.8|1997.55|1997.05|56
1646406580000|2022-03-04 15:09:40|1997.42|1996.92|1998.05|1997.55|1998.05|1997.55|1997.42|1996.92|58
1646406590000|2022-03-04 15:09:50|1997.92|1997.42|1997.05|1996.55|1998.05|1997.55|1997.05|1996.55|27
1646406600000|2022-03-04 15:10:00|1997.37|1996.87|1996.62|1996.12|1997.49|1996.99|1996.62|1996.12|112
1646406610000|2022-03-04 15:10:10|1996.87|1996.37|1996.74|1996.24|1996.87|1996.37|1996.37|1995.87|34
1646406620000|2022-03-04 15:10:20|1996.87|1996.37|1996.37|1995.87|1997.12|1996.62|1996.37|1995.87|57
1646406630000|2022-03-04 15:10:30|1996.12|1995.62|1994.37|1993.87|1996.12|1995.62|1994.37|1993.87|85
1646406640000|2022-03-04 15:10:40|1994.24|1993.74|1993.99|1993.49|1994.74|1994.24|1993.87|1993.37|186
1646406650000|2022-03-04 15:10:50|1993.87|1993.37|1993.87|1993.37|1994.12|1993.62|1993.62|1993.12|147
1646406660000|2022-03-04 15:11:00|1993.74|1993.24|1993.62|1993.12|1994.12|1993.62|1993.37|1992.87|131
1646406670000|2022-03-04 15:11:10|1993.87|1993.37|1994.12|1993.62|1994.12|1993.62|1993.87|1993.37|13
1646406680000|2022-03-04 15:11:20|1994.24|1993.74|1995.12|1994.62|1995.24|1994.74|1994.24|1993.74|65
1646406690000|2022-03-04 15:11:30|1995.24|1994.74|1995.37|1994.87|1995.62|1995.12|1995.12|1994.62|99
1646406700000|2022-03-04 15:11:40|1995.24|1994.74|1994.62|1994.12|1995.37|1994.87|1994.62|1994.12|55
1646406710000|2022-03-04 15:11:50|1994.37|1993.87|1995.12|1994.62|1995.12|1994.62|1994.37|1993.87|65
1646406720000|2022-03-04 15:12:00|1995.37|1994.87|1995.37|1994.87|1995.62|1995.12|1994.99|1994.49|46
1646406730000|2022-03-04 15:12:10|1995.24|1994.74|1995.74|1995.24|1995.87|1995.37|1995.12|1994.62|71
1646406740000|2022-03-04 15:12:20|1995.62|1995.12|1995.74|1995.24|1995.87|1995.37|1995.37|1994.87|74
1646406750000|2022-03-04 15:12:30|1995.62|1995.12|1995.74|1995.24|1996.37|1995.87|1995.62|1995.12|136
1646406760000|2022-03-04 15:12:40|1995.87|1995.37|1994.99|1994.49|1995.87|1995.37|1994.87|1994.37|42
1646406770000|2022-03-04 15:12:50|1994.87|1994.37|1994.24|1993.74|1994.99|1994.49|1994.24|1993.74|73
1646406780000|2022-03-04 15:13:00|1994.37|1993.87|1994.37|1993.87|1994.87|1994.37|1994.12|1993.62|25
1646406790000|2022-03-04 15:13:10|1994.62|1994.12|1994.99|1994.49|1994.99|1994.49|1994.62|1994.12|20
1646406800000|2022-03-04 15:13:20|1995.12|1994.62|1995.62|1995.12|1995.74|1995.24|1994.87|1994.37|29
1646406810000|2022-03-04 15:13:30|1995.49|1994.99|1995.12|1994.62|1995.49|1994.99|1994.87|1994.37|75
1646406820000|2022-03-04 15:13:40|1995.24|1994.74|1995.37|1994.87|1995.37|1994.87|1994.87|1994.37|14
1646406830000|2022-03-04 15:13:50|1995.49|1994.99|1995.37|1994.87|1995.62|1995.12|1995.12|1994.62|37
1646406840000|2022-03-04 15:14:00|1995.24|1994.74|1995.62|1995.12|1995.62|1995.12|1994.87|1994.37|32
1646406850000|2022-03-04 15:14:10|1995.87|1995.37|1996.99|1996.49|1996.99|1996.49|1995.87|1995.37|38
1646406860000|2022-03-04 15:14:20|1997.12|1996.62|1996.99|1996.49|1997.37|1996.87|1996.62|1996.12|72
1646406870000|2022-03-04 15:14:30|1997.12|1996.62|1995.87|1995.37|1997.12|1996.62|1995.62|1995.12|49
1646406880000|2022-03-04 15:14:40|1995.74|1995.24|1995.12|1994.62|1996.12|1995.62|1995.12|1994.62|35
1646406890000|2022-03-04 15:14:50|1994.99|1994.49|1994.49|1993.99|1994.99|1994.49|1994.37|1993.87|28
1646406900000|2022-03-04 15:15:00|1994.62|1994.12|1993.87|1993.37|1994.62|1994.12|1993.62|1993.12|140
1646406910000|2022-03-04 15:15:10|1994.12|1993.62|1993.87|1993.37|1994.12|1993.62|1993.49|1992.99|168
1646406920000|2022-03-04 15:15:20|1994.12|1993.62|1994.12|1993.62|1994.12|1993.62|1993.49|1992.99|110
1646406930000|2022-03-04 15:15:30|1993.99|1993.49|1994.49|1993.99|1994.62|1994.12|1993.49|1992.99|90
1646406940000|2022-03-04 15:15:40|1994.37|1993.87|1993.49|1992.99|1994.49|1993.99|1993.49|1992.99|43
1646406950000|2022-03-04 15:15:50|1993.37|1992.87|1993.24|1992.74|1993.49|1992.99|1993.12|1992.62|73
1646406960000|2022-03-04 15:16:00|1993.12|1992.62|1993.37|1992.87|1993.37|1992.87|1992.37|1991.87|136
1646406970000|2022-03-04 15:16:10|1993.49|1992.99|1993.12|1992.62|1994.37|1993.87|1993.12|1992.62|67
1646406980000|2022-03-04 15:16:20|1992.99|1992.49|1992.87|1992.37|1993.24|1992.74|1992.74|1992.24|55
1646406990000|2022-03-04 15:16:30|1992.74|1992.24|1991.62|1991.12|1992.87|1992.37|1991.62|1991.12|67
1646407000000|2022-03-04 15:16:40|1991.74|1991.24|1991.87|1991.37|1991.99|1991.49|1991.49|1990.99|63
1646407010000|2022-03-04 15:16:50|1991.74|1991.24|1993.49|1992.99|1993.62|1993.12|1991.74|1991.24|138
1646407020000|2022-03-04 15:17:00|1993.37|1992.87|1993.49|1992.99|1993.87|1993.37|1993.12|1992.62|111
1646407030000|2022-03-04 15:17:10|1993.37|1992.87|1993.62|1993.12|1993.62|1993.12|1992.87|1992.37|49
1646407040000|2022-03-04 15:17:20|1993.37|1992.87|1993.12|1992.62|1993.62|1993.12|1993.12|1992.62|81
1646407050000|2022-03-04 15:17:30|1993.37|1992.87|1994.37|1993.87|1994.37|1993.87|1993.12|1992.62|64
1646407060000|2022-03-04 15:17:40|1994.62|1994.12|1994.87|1994.37|1995.12|1994.62|1994.62|1994.12|234
1646407070000|2022-03-04 15:17:50|1994.62|1994.12|1993.49|1992.99|1994.87|1994.37|1993.24|1992.74|53
1646407080000|2022-03-04 15:18:00|1993.62|1993.12|1994.12|1993.62|1994.12|1993.62|1993.24|1992.74|112
1646407090000|2022-03-04 15:18:10|1993.99|1993.49|1993.99|1993.49|1994.24|1993.74|1993.74|1993.24|46
1646407100000|2022-03-04 15:18:20|1993.87|1993.37|1994.62|1994.12|1994.62|1994.12|1993.87|1993.37|44
1646407110000|2022-03-04 15:18:30|1994.87|1994.37|1994.62|1994.12|1995.12|1994.62|1994.62|1994.12|38
1646407120000|2022-03-04 15:18:40|1994.49|1993.99|1994.49|1993.99|1994.74|1994.24|1994.37|1993.87|27
1646407130000|2022-03-04 15:18:50|1994.62|1994.12|1993.87|1993.37|1994.62|1994.12|1993.74|1993.24|63
1646407140000|2022-03-04 15:19:00|1994.12|1993.62|1993.49|1992.99|1994.24|1993.74|1993.37|1992.87|105
1646407150000|2022-03-04 15:19:10|1993.37|1992.87|1992.24|1991.74|1993.74|1993.24|1992.24|1991.74|58
1646407160000|2022-03-04 15:19:20|1991.99|1991.49|1991.37|1990.87|1992.12|1991.62|1991.37|1990.87|46
1646407170000|2022-03-04 15:19:30|1991.24|1990.74|1990.74|1990.24|1991.24|1990.74|1990.62|1990.12|86
1646407180000|2022-03-04 15:19:40|1990.87|1990.37|1991.62|1991.12|1991.62|1991.12|1990.62|1990.12|50
1646407190000|2022-03-04 15:19:50|1991.49|1990.99|1991.62|1991.12|1991.87|1991.37|1991.37|1990.87|47
1646407200000|2022-03-04 15:20:00|1991.74|1991.24|1990.87|1990.37|1992.12|1991.62|1990.87|1990.37|121
1646407210000|2022-03-04 15:20:10|1990.74|1990.24|1991.37|1990.87|1991.49|1990.99|1990.74|1990.24|56
1646407220000|2022-03-04 15:20:20|1991.62|1991.12|1991.12|1990.62|1991.62|1991.12|1990.87|1990.37|34
1646407230000|2022-03-04 15:20:30|1990.99|1990.49|1990.87|1990.37|1991.37|1990.87|1990.87|1990.37|51
1646407240000|2022-03-04 15:20:40|1990.74|1990.24|1991.49|1990.99|1991.62|1991.12|1990.62|1990.12|110
1646407250000|2022-03-04 15:20:50|1991.62|1991.12|1992.24|1991.74|1992.37|1991.87|1991.49|1990.99|27
1646407260000|2022-03-04 15:21:00|1992.12|1991.62|1992.87|1992.37|1992.87|1992.37|1991.87|1991.37|58
1646407270000|2022-03-04 15:21:10|1992.99|1992.49|1993.37|1992.87|1994.74|1994.24|1992.99|1992.49|144
1646407280000|2022-03-04 15:21:20|1993.62|1993.12|1991.87|1991.37|1993.62|1993.12|1991.74|1991.24|145
1646407290000|2022-03-04 15:21:30|1992.12|1991.62|1991.62|1991.12|1992.12|1991.62|1991.62|1991.12|53
1646407300000|2022-03-04 15:21:40|1991.37|1990.87|1991.12|1990.62|1991.37|1990.87|1990.62|1990.12|56
1646407310000|2022-03-04 15:21:50|1991.24|1990.74|1991.37|1990.87|1991.62|1991.12|1991.12|1990.62|81
1646407320000|2022-03-04 15:22:00|1991.24|1990.74|1991.99|1991.49|1992.12|1991.62|1990.74|1990.24|138
1646407330000|2022-03-04 15:22:10|1992.12|1991.62|1992.37|1991.87|1992.37|1991.87|1991.62|1991.12|28
1646407340000|2022-03-04 15:22:20|1992.62|1992.12|1992.87|1992.37|1993.62|1993.12|1992.24|1991.74|25
1646407350000|2022-03-04 15:22:30|1993.12|1992.62|1993.62|1993.12|1993.62|1993.12|1992.87|1992.37|96
1646407360000|2022-03-04 15:22:40|1993.87|1993.37|1993.37|1992.87|1993.87|1993.37|1993.12|1992.62|65
1646407370000|2022-03-04 15:22:50|1993.24|1992.74|1992.37|1991.87|1993.24|1992.74|1992.12|1991.62|42
1646407380000|2022-03-04 15:23:00|1992.49|1991.99|1992.87|1992.37|1992.87|1992.37|1991.99|1991.49|46
1646407390000|2022-03-04 15:23:10|1992.62|1992.12|1992.87|1992.37|1993.37|1992.87|1992.37|1991.87|43
1646407400000|2022-03-04 15:23:20|1992.74|1992.24|1992.37|1991.87|1992.74|1992.24|1992.12|1991.62|94
1646407410000|2022-03-04 15:23:30|1992.24|1991.74|1991.87|1991.37|1992.37|1991.87|1991.87|1991.37|23
1646407420000|2022-03-04 15:23:40|1991.62|1991.12|1991.99|1991.49|1992.24|1991.74|1991.62|1991.12|71
1646407430000|2022-03-04 15:23:50|1992.12|1991.62|1991.87|1991.37|1992.49|1991.99|1991.87|1991.37|70
1646407440000|2022-03-04 15:24:00|1991.99|1991.49|1991.62|1991.12|1992.24|1991.74|1991.62|1991.12|39
1646407450000|2022-03-04 15:24:10|1991.74|1991.24|1992.24|1991.74|1992.37|1991.87|1991.62|1991.12|27
1646407460000|2022-03-04 15:24:20|1992.37|1991.87|1991.99|1991.49|1992.37|1991.87|1991.87|1991.37|53
1646407470000|2022-03-04 15:24:30|1992.12|1991.62|1991.37|1990.87|1992.12|1991.62|1991.24|1990.74|55
1646407480000|2022-03-04 15:24:40|1991.24|1990.74|1992.12|1991.62|1992.12|1991.62|1991.24|1990.74|34
1646407490000|2022-03-04 15:24:50|1992.37|1991.87|1992.37|1991.87|1992.87|1992.37|1992.37|1991.87|46
1646407500000|2022-03-04 15:25:00|1992.12|1991.62|1993.12|1992.62|1993.37|1992.87|1991.87|1991.37|55
1646407510000|2022-03-04 15:25:10|1992.99|1992.49|1993.87|1993.37|1993.87|1993.37|1992.87|1992.37|78
1646407520000|2022-03-04 15:25:20|1993.99|1993.49|1994.87|1994.37|1995.12|1994.62|1993.99|1993.49|29
1646407530000|2022-03-04 15:25:30|1994.99|1994.49|1993.37|1992.87|1995.37|1994.87|1992.87|1992.37|193
1646407540000|2022-03-04 15:25:40|1993.24|1992.74|1992.87|1992.37|1993.62|1993.12|1992.62|1992.12|74
1646407550000|2022-03-04 15:25:50|1992.62|1992.12|1991.62|1991.12|1992.74|1992.24|1991.37|1990.87|94
1646407560000|2022-03-04 15:26:00|1991.87|1991.37|1991.62|1991.12|1991.99|1991.49|1991.37|1990.87|74
1646407570000|2022-03-04 15:26:10|1991.37|1990.87|1991.37|1990.87|1991.62|1991.12|1990.87|1990.37|60
1646407580000|2022-03-04 15:26:20|1991.62|1991.12|1991.87|1991.37|1991.87|1991.37|1991.62|1991.12|64
1646407590000|2022-03-04 15:26:30|1991.74|1991.24|1992.87|1992.37|1992.87|1992.37|1991.37|1990.87|178
1646407600000|2022-03-04 15:26:40|1993.12|1992.62|1992.62|1992.12|1993.37|1992.87|1992.37|1991.87|109
1646407610000|2022-03-04 15:26:50|1992.37|1991.87|1992.87|1992.37|1992.87|1992.37|1992.37|1991.87|35
1646407620000|2022-03-04 15:27:00|1992.74|1992.24|1993.37|1992.87|1993.37|1992.87|1992.37|1991.87|47
1646407630000|2022-03-04 15:27:10|1993.62|1993.12|1992.87|1992.37|1993.87|1993.37|1992.87|1992.37|86
1646407640000|2022-03-04 15:27:20|1992.62|1992.12|1991.87|1991.37|1992.62|1992.12|1991.62|1991.12|47
1646407650000|2022-03-04 15:27:30|1991.74|1991.24|1992.37|1991.87|1992.37|1991.87|1991.62|1991.12|47
1646407660000|2022-03-04 15:27:40|1992.24|1991.74|1991.87|1991.37|1992.37|1991.87|1991.87|1991.37|53
1646407670000|2022-03-04 15:27:50|1991.62|1991.12|1991.87|1991.37|1991.87|1991.37|1991.37|1990.87|45
1646407680000|2022-03-04 15:28:00|1991.99|1991.49|1990.87|1990.37|1992.12|1991.62|1990.62|1990.12|215
1646407690000|2022-03-04 15:28:10|1990.62|1990.12|1990.99|1990.49|1991.37|1990.87|1990.62|1990.12|70
1646407700000|2022-03-04 15:28:20|1990.87|1990.37|1991.12|1990.62|1991.12|1990.62|1990.49|1989.99|29
1646407710000|2022-03-04 15:28:30|1991.24|1990.74|1991.37|1990.87|1992.12|1991.62|1991.24|1990.74|22
1646407720000|2022-03-04 15:28:40|1991.49|1990.99|1992.12|1991.62|1992.12|1991.62|1990.87|1990.37|72
1646407730000|2022-03-04 15:28:50|1991.87|1991.37|1991.87|1991.37|1991.99|1991.49|1991.62|1991.12|58
1646407740000|2022-03-04 15:29:00|1991.74|1991.24|1992.12|1991.62|1992.62|1992.12|1991.74|1991.24|75
1646407750000|2022-03-04 15:29:10|1991.87|1991.37|1991.87|1991.37|1992.37|1991.87|1991.62|1991.12|26
1646407760000|2022-03-04 15:29:20|1991.74|1991.24|1991.49|1990.99|1991.87|1991.37|1991.12|1990.62|42
1646407770000|2022-03-04 15:29:30|1991.37|1990.87|1991.87|1991.37|1992.12|1991.62|1991.12|1990.62|25
1646407780000|2022-03-04 15:29:40|1991.74|1991.24|1991.87|1991.37|1992.12|1991.62|1991.49|1990.99|42
1646407790000|2022-03-04 15:29:50|1991.74|1991.24|1991.87|1991.37|1992.37|1991.87|1991.62|1991.12|29
1646407800000|2022-03-04 15:30:00|1991.99|1991.49|1991.62|1991.12|1992.12|1991.62|1991.12|1990.62|48
1646407810000|2022-03-04 15:30:10|1991.49|1990.99|1991.37|1990.87|1992.12|1991.62|1991.37|1990.87|49
1646407820000|2022-03-04 15:30:20|1991.12|1990.62|1991.12|1990.62|1991.62|1991.12|1990.87|1990.37|72
1646407830000|2022-03-04 15:30:30|1990.87|1990.37|1990.87|1990.37|1991.12|1990.62|1990.62|1990.12|26
1646407840000|2022-03-04 15:30:40|1990.99|1990.49|1991.12|1990.62|1991.49|1990.99|1990.87|1990.37|55
1646407850000|2022-03-04 15:30:50|1990.99|1990.49|1989.62|1989.12|1991.12|1990.62|1989.62|1989.12|100
1646407860000|2022-03-04 15:31:00|1989.87|1989.37|1988.99|1988.49|1990.12|1989.62|1988.99|1988.49|79
1646407870000|2022-03-04 15:31:10|1989.12|1988.62|1988.74|1988.24|1989.12|1988.62|1988.62|1988.12|36
1646407880000|2022-03-04 15:31:20|1988.87|1988.37|1989.12|1988.62|1989.12|1988.62|1988.62|1988.12|47
1646407890000|2022-03-04 15:31:30|1988.87|1988.37|1989.62|1989.12|1990.12|1989.62|1988.87|1988.37|104
1646407900000|2022-03-04 15:31:40|1989.74|1989.24|1990.12|1989.62|1990.62|1990.12|1989.74|1989.24|79
1646407910000|2022-03-04 15:31:50|1990.24|1989.74|1990.37|1989.87|1990.49|1989.99|1989.99|1989.49|55
1646407920000|2022-03-04 15:32:00|1990.24|1989.74|1990.49|1989.99|1990.87|1990.37|1990.12|1989.62|53
1646407930000|2022-03-04 15:32:10|1990.62|1990.12|1990.87|1990.37|1991.37|1990.87|1990.62|1990.12|79
1646407940000|2022-03-04 15:32:20|1991.12|1990.62|1991.62|1991.12|1991.74|1991.24|1990.87|1990.37|68
1646407950000|2022-03-04 15:32:30|1991.37|1990.87|1991.37|1990.87|1991.62|1991.12|1991.12|1990.62|74
1646407960000|2022-03-04 15:32:40|1991.12|1990.62|1991.24|1990.74|1991.49|1990.99|1990.87|1990.37|80
1646407970000|2022-03-04 15:32:50|1991.37|1990.87|1991.37|1990.87|1991.49|1990.99|1991.12|1990.62|52
1646407980000|2022-03-04 15:33:00|1991.49|1990.99|1991.37|1990.87|1991.62|1991.12|1991.24|1990.74|39
1646407990000|2022-03-04 15:33:10|1991.24|1990.74|1990.74|1990.24|1991.24|1990.74|1990.62|1990.12|52
1646408000000|2022-03-04 15:33:20|1990.87|1990.37|1991.37|1990.87|1991.37|1990.87|1990.62|1990.12|49
1646408010000|2022-03-04 15:33:30|1991.62|1991.12|1991.87|1991.37|1992.49|1991.99|1991.62|1991.12|55
1646408020000|2022-03-04 15:33:40|1991.99|1991.49|1992.24|1991.74|1992.37|1991.87|1991.87|1991.37|82
1646408030000|2022-03-04 15:33:50|1992.37|1991.87|1992.62|1992.12|1992.87|1992.37|1992.37|1991.87|40
1646408040000|2022-03-04 15:34:00|1992.49|1991.99|1992.12|1991.62|1992.62|1992.12|1991.62|1991.12|61
1646408050000|2022-03-04 15:34:10|1991.99|1991.49|1991.24|1990.74|1991.99|1991.49|1990.99|1990.49|87
1646408060000|2022-03-04 15:34:20|1991.12|1990.62|1991.12|1990.62|1991.12|1990.62|1990.87|1990.37|15
1646408070000|2022-03-04 15:34:30|1991.24|1990.74|1991.37|1990.87|1991.37|1990.87|1990.87|1990.37|60
1646408080000|2022-03-04 15:34:40|1991.24|1990.74|1990.99|1990.49|1991.37|1990.87|1990.87|1990.37|74
1646408090000|2022-03-04 15:34:50|1991.12|1990.62|1991.12|1990.62|1991.12|1990.62|1990.62|1990.12|98
1646408100000|2022-03-04 15:35:00|1990.99|1990.49|1991.87|1991.37|1991.87|1991.37|1990.99|1990.49|94
1646408110000|2022-03-04 15:35:10|1991.74|1991.24|1992.24|1991.74|1992.24|1991.74|1991.62|1991.12|86
1646408120000|2022-03-04 15:35:20|1992.37|1991.87|1992.74|1992.24|1992.87|1992.37|1992.37|1991.87|78
1646408130000|2022-03-04 15:35:30|1992.87|1992.37|1992.62|1992.12|1992.87|1992.37|1992.37|1991.87|47
1646408140000|2022-03-04 15:35:40|1992.74|1992.24|1991.87|1991.37|1992.74|1992.24|1991.87|1991.37|90
1646408150000|2022-03-04 15:35:50|1991.99|1991.49|1991.74|1991.24|1992.12|1991.62|1991.37|1990.87|33
1646408160000|2022-03-04 15:36:00|1991.62|1991.12|1992.62|1992.12|1993.62|1993.12|1991.62|1991.12|130
1646408170000|2022-03-04 15:36:10|1992.49|1991.99|1992.37|1991.87|1992.62|1992.12|1991.62|1991.12|184
1646408180000|2022-03-04 15:36:20|1992.62|1992.12|1993.12|1992.62|1993.12|1992.62|1992.37|1991.87|58
1646408190000|2022-03-04 15:36:30|1993.37|1992.87|1993.24|1992.74|1993.99|1993.49|1993.12|1992.62|161
1646408200000|2022-03-04 15:36:40|1993.37|1992.87|1994.24|1993.74|1994.24|1993.74|1993.12|1992.62|188
1646408210000|2022-03-04 15:36:50|1994.12|1993.62|1995.37|1994.87|1995.37|1994.87|1994.12|1993.62|74
1646408220000|2022-03-04 15:37:00|1995.62|1995.12|1996.62|1996.12|1997.12|1996.62|1995.62|1995.12|241
1646408230000|2022-03-04 15:37:10|1996.49|1995.99|1995.87|1995.37|1996.62|1996.12|1995.62|1995.12|125
1646408240000|2022-03-04 15:37:20|1995.62|1995.12|1994.37|1993.87|1995.62|1995.12|1994.37|1993.87|55
1646408250000|2022-03-04 15:37:30|1994.62|1994.12|1994.62|1994.12|1994.87|1994.37|1994.12|1993.62|68
1646408260000|2022-03-04 15:37:40|1994.49|1993.99|1994.37|1993.87|1994.62|1994.12|1994.12|1993.62|43
1646408270000|2022-03-04 15:37:50|1994.49|1993.99|1995.62|1995.12|1995.74|1995.24|1994.49|1993.99|104
1646408280000|2022-03-04 15:38:00|1995.49|1994.99|1996.62|1996.12|1996.62|1996.12|1995.49|1994.99|155
1646408290000|2022-03-04 15:38:10|1996.87|1996.37|1995.87|1995.37|1996.87|1996.37|1995.24|1994.74|111
1646408300000|2022-03-04 15:38:20|1995.99|1995.49|1995.62|1995.12|1996.49|1995.99|1995.49|1994.99|94
1646408310000|2022-03-04 15:38:30|1995.87|1995.37|1996.12|1995.62|1996.24|1995.74|1995.62|1995.12|27
1646408320000|2022-03-04 15:38:40|1996.37|1995.87|1996.12|1995.62|1996.87|1996.37|1995.87|1995.37|132
1646408330000|2022-03-04 15:38:50|1995.99|1995.49|1994.87|1994.37|1995.99|1995.49|1994.37|1993.87|74
1646408340000|2022-03-04 15:39:00|1994.99|1994.49|1995.12|1994.62|1995.37|1994.87|1994.99|1994.49|62
1646408350000|2022-03-04 15:39:10|1994.87|1994.37|1995.12|1994.62|1995.49|1994.99|1994.87|1994.37|82
1646408360000|2022-03-04 15:39:20|1994.99|1994.49|1995.62|1995.12|1995.62|1995.12|1994.99|1994.49|62
1646408370000|2022-03-04 15:39:30|1995.87|1995.37|1995.62|1995.12|1996.12|1995.62|1995.49|1994.99|50
1646408380000|2022-03-04 15:39:40|1995.37|1994.87|1995.12|1994.62|1995.87|1995.37|1994.99|1994.49|169
1646408390000|2022-03-04 15:39:50|1994.99|1994.49|1994.37|1993.87|1994.99|1994.49|1994.24|1993.74|72
1646408400000|2022-03-04 15:40:00|1994.24|1993.74|1993.87|1993.37|1994.37|1993.87|1993.24|1992.74|79
1646408410000|2022-03-04 15:40:10|1993.62|1993.12|1993.62|1993.12|1994.37|1993.87|1993.49|1992.99|43
1646408420000|2022-03-04 15:40:20|1993.74|1993.24|1993.12|1992.62|1993.87|1993.37|1992.87|1992.37|32
1646408430000|2022-03-04 15:40:30|1992.99|1992.49|1992.37|1991.87|1992.99|1992.49|1992.24|1991.74|54
1646408440000|2022-03-04 15:40:40|1992.49|1991.99|1992.99|1992.49|1993.24|1992.74|1992.12|1991.62|138
1646408450000|2022-03-04 15:40:50|1992.87|1992.37|1991.87|1991.37|1992.87|1992.37|1991.62|1991.12|63
1646408460000|2022-03-04 15:41:00|1991.74|1991.24|1991.99|1991.49|1992.37|1991.87|1991.74|1991.24|24
1646408470000|2022-03-04 15:41:10|1991.87|1991.37|1991.99|1991.49|1992.12|1991.62|1991.87|1991.37|53
1646408480000|2022-03-04 15:41:20|1992.12|1991.62|1992.62|1992.12|1992.87|1992.37|1991.99|1991.49|40
1646408490000|2022-03-04 15:41:30|1992.74|1992.24|1992.62|1992.12|1992.87|1992.37|1992.12|1991.62|56
1646408500000|2022-03-04 15:41:40|1992.37|1991.87|1991.62|1991.12|1992.49|1991.99|1991.62|1991.12|51
1646408510000|2022-03-04 15:41:50|1991.49|1990.99|1990.87|1990.37|1991.49|1990.99|1990.49|1989.99|177
1646408520000|2022-03-04 15:42:00|1990.74|1990.24|1990.87|1990.37|1991.62|1991.12|1990.74|1990.24|106
1646408530000|2022-03-04 15:42:10|1990.99|1990.49|1991.62|1991.12|1991.62|1991.12|1990.87|1990.37|71
1646408540000|2022-03-04 15:42:20|1991.74|1991.24|1992.12|1991.62|1992.37|1991.87|1991.74|1991.24|89
1646408550000|2022-03-04 15:42:30|1992.37|1991.87|1993.12|1992.62|1993.24|1992.74|1992.24|1991.74|102
1646408560000|2022-03-04 15:42:40|1993.24|1992.74|1993.12|1992.62|1993.74|1993.24|1992.87|1992.37|83
1646408570000|2022-03-04 15:42:50|1992.99|1992.49|1992.12|1991.62|1992.99|1992.49|1992.12|1991.62|43
1646408580000|2022-03-04 15:43:00|1991.87|1991.37|1991.12|1990.62|1991.87|1991.37|1990.87|1990.37|135
1646408590000|2022-03-04 15:43:10|1990.87|1990.37|1991.62|1991.12|1991.87|1991.37|1990.62|1990.12|111
1646408600000|2022-03-04 15:43:20|1991.37|1990.87|1990.62|1990.12|1991.62|1991.12|1990.62|1990.12|93
1646408610000|2022-03-04 15:43:30|1990.74|1990.24|1991.74|1991.24|1991.74|1991.24|1990.62|1990.12|51
1646408620000|2022-03-04 15:43:40|1991.62|1991.12|1991.37|1990.87|1992.12|1991.62|1991.37|1990.87|77
1646408630000|2022-03-04 15:43:50|1991.24|1990.74|1990.62|1990.12|1991.24|1990.74|1990.37|1989.87|98
1646408640000|2022-03-04 15:44:00|1990.37|1989.87|1990.37|1989.87|1991.37|1990.87|1990.37|1989.87|147
1646408650000|2022-03-04 15:44:10|1990.12|1989.62|1989.62|1989.12|1990.37|1989.87|1989.62|1989.12|60
1646408660000|2022-03-04 15:44:20|1989.37|1988.87|1989.87|1989.37|1989.87|1989.37|1989.37|1988.87|115
1646408670000|2022-03-04 15:44:30|1990.12|1989.62|1990.37|1989.87|1990.74|1990.24|1989.87|1989.37|78
1646408680000|2022-03-04 15:44:40|1990.12|1989.62|1989.37|1988.87|1990.12|1989.62|1989.37|1988.87|66
1646408690000|2022-03-04 15:44:50|1989.12|1988.62|1989.37|1988.87|1989.37|1988.87|1988.49|1987.99|112
1646408700000|2022-03-04 15:45:00|1989.24|1988.74|1988.87|1988.37|1989.87|1989.37|1988.87|1988.37|147
1646408710000|2022-03-04 15:45:10|1988.99|1988.49|1988.62|1988.12|1989.24|1988.74|1988.62|1988.12|96
1646408720000|2022-03-04 15:45:20|1988.74|1988.24|1987.87|1987.37|1988.87|1988.37|1987.74|1987.24|94
1646408730000|2022-03-04 15:45:30|1987.74|1987.24|1987.74|1987.24|1987.87|1987.37|1987.37|1986.87|111
1646408740000|2022-03-04 15:45:40|1987.87|1987.37|1987.37|1986.87|1987.87|1987.37|1987.12|1986.62|88
1646408750000|2022-03-04 15:45:50|1987.49|1986.99|1988.12|1987.62|1988.12|1987.62|1987.37|1986.87|39
1646408760000|2022-03-04 15:46:00|1988.62|1988.12|1988.99|1988.49|1988.99|1988.49|1988.12|1987.62|111
1646408770000|2022-03-04 15:46:10|1988.87|1988.37|1989.37|1988.87|1989.37|1988.87|1988.24|1987.74|121
1646408780000|2022-03-04 15:46:20|1989.49|1988.99|1990.12|1989.62|1990.12|1989.62|1989.37|1988.87|47
1646408790000|2022-03-04 15:46:30|1989.99|1989.49|1990.24|1989.74|1990.62|1990.12|1989.87|1989.37|49
1646408800000|2022-03-04 15:46:40|1989.87|1989.37|1988.87|1988.37|1990.12|1989.62|1988.87|1988.37|173
1646408810000|2022-03-04 15:46:50|1988.99|1988.49|1988.62|1988.12|1989.12|1988.62|1988.37|1987.87|71
1646408820000|2022-03-04 15:47:00|1988.37|1987.87|1988.12|1987.62|1988.62|1988.12|1988.12|1987.62|80
1646408830000|2022-03-04 15:47:10|1987.99|1987.49|1987.87|1987.37|1988.12|1987.62|1987.74|1987.24|53
1646408840000|2022-03-04 15:47:20|1987.74|1987.24|1987.49|1986.99|1987.87|1987.37|1987.24|1986.74|65
1646408850000|2022-03-04 15:47:30|1987.37|1986.87|1987.87|1987.37|1987.87|1987.37|1987.37|1986.87|63
1646408860000|2022-03-04 15:47:40|1987.99|1987.49|1988.12|1987.62|1988.37|1987.87|1987.62|1987.12|93
1646408870000|2022-03-04 15:47:50|1987.87|1987.37|1988.87|1988.37|1988.87|1988.37|1987.87|1987.37|41
1646408880000|2022-03-04 15:48:00|1989.12|1988.62|1988.12|1987.62|1989.12|1988.62|1988.12|1987.62|49
1646408890000|2022-03-04 15:48:10|1988.24|1987.74|1988.37|1987.87|1988.37|1987.87|1987.99|1987.49|70
1646408900000|2022-03-04 15:48:20|1988.12|1987.62|1990.24|1989.74|1990.37|1989.87|1987.62|1987.12|231
1646408910000|2022-03-04 15:48:30|1990.37|1989.87|1991.12|1990.62|1991.37|1990.87|1989.12|1988.62|208
1646408920000|2022-03-04 15:48:40|1991.37|1990.87|1991.87|1991.37|1992.87|1992.37|1990.62|1990.12|169
1646408930000|2022-03-04 15:48:50|1991.37|1990.87|1992.12|1991.62|1992.24|1991.74|1990.62|1990.12|295
1646408940000|2022-03-04 15:49:00|1992.37|1991.87|1991.37|1990.87|1992.62|1992.12|1990.62|1990.12|132
1646408950000|2022-03-04 15:49:10|1991.49|1990.99|1991.12|1990.62|1991.62|1991.12|1990.62|1990.12|116
1646408960000|2022-03-04 15:49:20|1990.87|1990.37|1989.62|1989.12|1991.12|1990.62|1989.62|1989.12|122
1646408970000|2022-03-04 15:49:30|1989.49|1988.99|1989.74|1989.24|1990.49|1989.99|1989.12|1988.62|185
1646408980000|2022-03-04 15:49:40|1989.62|1989.12|1989.87|1989.37|1990.12|1989.62|1989.62|1989.12|48
1646408990000|2022-03-04 15:49:50|1989.99|1989.49|1989.62|1989.12|1989.99|1989.49|1988.99|1988.49|86
1646409000000|2022-03-04 15:50:00|1989.74|1989.24|1988.37|1987.87|1989.74|1989.24|1988.24|1987.74|139
1646409010000|2022-03-04 15:50:10|1988.12|1987.62|1988.12|1987.62|1988.37|1987.87|1987.99|1987.49|90
1646409020000|2022-03-04 15:50:20|1988.24|1987.74|1988.62|1988.12|1988.62|1988.12|1988.12|1987.62|63
1646409030000|2022-03-04 15:50:30|1988.49|1987.99|1989.12|1988.62|1989.37|1988.87|1988.12|1987.62|188
1646409040000|2022-03-04 15:50:40|1989.24|1988.74|1990.12|1989.62|1990.12|1989.62|1989.12|1988.62|37
1646409050000|2022-03-04 15:50:50|1990.37|1989.87|1989.87|1989.37|1990.37|1989.87|1989.62|1989.12|92
1646409060000|2022-03-04 15:51:00|1990.12|1989.62|1990.24|1989.74|1990.62|1990.12|1990.12|1989.62|91
1646409070000|2022-03-04 15:51:10|1990.12|1989.62|1990.24|1989.74|1990.24|1989.74|1989.37|1988.87|80
1646409080000|2022-03-04 15:51:20|1990.12|1989.62|1990.49|1989.99|1990.49|1989.99|1989.99|1989.49|74
1646409090000|2022-03-04 15:51:30|1990.62|1990.12|1990.12|1989.62|1990.62|1990.12|1990.12|1989.62|70
1646409100000|2022-03-04 15:51:40|1989.99|1989.49|1990.12|1989.62|1990.12|1989.62|1989.62|1989.12|75
1646409110000|2022-03-04 15:51:50|1990.37|1989.87|1989.87|1989.37|1990.37|1989.87|1989.12|1988.62|130
1646409120000|2022-03-04 15:52:00|1989.74|1989.24|1989.74|1989.24|1990.24|1989.74|1989.37|1988.87|84
1646409130000|2022-03-04 15:52:10|1989.87|1989.37|1990.12|1989.62|1990.62|1990.12|1989.87|1989.37|128
1646409140000|2022-03-04 15:52:20|1990.24|1989.74|1989.87|1989.37|1990.37|1989.87|1989.87|1989.37|49
1646409150000|2022-03-04 15:52:30|1989.74|1989.24|1990.12|1989.62|1990.37|1989.87|1989.62|1989.12|149
1646409160000|2022-03-04 15:52:40|1989.87|1989.37|1989.37|1988.87|1990.12|1989.62|1989.24|1988.74|68
1646409170000|2022-03-04 15:52:50|1989.49|1988.99|1989.24|1988.74|1989.62|1989.12|1989.12|1988.62|43
1646409180000|2022-03-04 15:53:00|1989.12|1988.62|1989.37|1988.87|1989.62|1989.12|1989.12|1988.62|89
1646409190000|2022-03-04 15:53:10|1989.12|1988.62|1989.12|1988.62|1989.12|1988.62|1988.37|1987.87|62
1646409200000|2022-03-04 15:53:20|1989.37|1988.87|1988.49|1987.99|1989.37|1988.87|1988.37|1987.87|65
1646409210000|2022-03-04 15:53:30|1988.62|1988.12|1988.37|1987.87|1988.87|1988.37|1988.37|1987.87|84
1646409220000|2022-03-04 15:53:40|1988.49|1987.99|1988.12|1987.62|1988.87|1988.37|1988.12|1987.62|43
1646409230000|2022-03-04 15:53:50|1988.24|1987.74|1988.24|1987.74|1988.62|1988.12|1987.87|1987.37|72
1646409240000|2022-03-04 15:54:00|1988.12|1987.62|1988.12|1987.62|1988.37|1987.87|1988.12|1987.62|101
1646409250000|2022-03-04 15:54:10|1988.37|1987.87|1989.12|1988.62|1989.12|1988.62|1988.12|1987.62|84
1646409260000|2022-03-04 15:54:20|1989.37|1988.87|1989.12|1988.62|1989.62|1989.12|1989.12|1988.62|88
1646409270000|2022-03-04 15:54:30|1988.87|1988.37|1988.12|1987.62|1988.87|1988.37|1987.87|1987.37|52
1646409280000|2022-03-04 15:54:40|1988.24|1987.74|1987.74|1987.24|1988.24|1987.74|1987.62|1987.12|43
1646409290000|2022-03-04 15:54:50|1987.87|1987.37|1987.62|1987.12|1988.12|1987.62|1987.62|1987.12|71
1646409300000|2022-03-04 15:55:00|1987.74|1987.24|1987.37|1986.87|1987.87|1987.37|1987.37|1986.87|84
1646409310000|2022-03-04 15:55:10|1987.24|1986.74|1987.12|1986.62|1987.37|1986.87|1987.12|1986.62|80
1646409320000|2022-03-04 15:55:20|1986.99|1986.49|1987.62|1987.12|1987.62|1987.12|1986.87|1986.37|86
1646409330000|2022-03-04 15:55:30|1987.74|1987.24|1988.87|1988.37|1988.87|1988.37|1987.62|1987.12|92
1646409340000|2022-03-04 15:55:40|1988.74|1988.24|1988.74|1988.24|1988.87|1988.37|1988.62|1988.12|48
1646409350000|2022-03-04 15:55:50|1988.62|1988.12|1987.87|1987.37|1988.62|1988.12|1987.87|1987.37|166
1646409360000|2022-03-04 15:56:00|1987.99|1987.49|1988.12|1987.62|1988.12|1987.62|1987.87|1987.37|72
1646409370000|2022-03-04 15:56:10|1987.99|1987.49|1988.12|1987.62|1988.12|1987.62|1987.74|1987.24|82
1646409380000|2022-03-04 15:56:20|1988.37|1987.87|1988.37|1987.87|1988.37|1987.87|1988.12|1987.62|41
1646409390000|2022-03-04 15:56:30|1988.24|1987.74|1988.37|1987.87|1988.37|1987.87|1987.87|1987.37|164
1646409400000|2022-03-04 15:56:40|1988.24|1987.74|1988.12|1987.62|1988.37|1987.87|1987.87|1987.37|52
1646409410000|2022-03-04 15:56:50|1988.24|1987.74|1988.24|1987.74|1988.62|1988.12|1988.24|1987.74|68
1646409420000|2022-03-04 15:57:00|1987.87|1987.37|1987.62|1987.12|1987.87|1987.37|1987.37|1986.87|39
1646409430000|2022-03-04 15:57:10|1987.37|1986.87|1986.99|1986.49|1987.37|1986.87|1986.74|1986.24|111
1646409440000|2022-03-04 15:57:20|1987.12|1986.62|1986.87|1986.37|1987.37|1986.87|1986.87|1986.37|150
1646409450000|2022-03-04 15:57:30|1986.99|1986.49|1986.62|1986.12|1987.12|1986.62|1986.62|1986.12|47
1646409460000|2022-03-04 15:57:40|1986.49|1985.99|1986.37|1985.87|1986.62|1986.12|1986.24|1985.74|150
1646409470000|2022-03-04 15:57:50|1986.62|1986.12|1986.12|1985.62|1986.62|1986.12|1986.12|1985.62|46
1646409480000|2022-03-04 15:58:00|1986.24|1985.74|1985.62|1985.12|1986.37|1985.87|1985.62|1985.12|126
1646409490000|2022-03-04 15:58:10|1985.37|1984.87|1985.37|1984.87|1985.49|1984.99|1985.12|1984.62|66
1646409500000|2022-03-04 15:58:20|1985.24|1984.74|1985.24|1984.74|1985.37|1984.87|1984.87|1984.37|98
1646409510000|2022-03-04 15:58:30|1985.12|1984.62|1985.24|1984.74|1985.87|1985.37|1985.12|1984.62|91
1646409520000|2022-03-04 15:58:40|1985.12|1984.62|1984.87|1984.37|1985.37|1984.87|1984.62|1984.12|191
1646409530000|2022-03-04 15:58:50|1984.99|1984.49|1985.12|1984.62|1985.12|1984.62|1984.87|1984.37|65
1646409540000|2022-03-04 15:59:00|1985.37|1984.87|1985.37|1984.87|1985.87|1985.37|1985.37|1984.87|70
1646409550000|2022-03-04 15:59:10|1985.62|1985.12|1985.87|1985.37|1986.12|1985.62|1985.62|1985.12|67
1646409560000|2022-03-04 15:59:20|1985.99|1985.49|1985.62|1985.12|1986.12|1985.62|1985.62|1985.12|42
1646409570000|2022-03-04 15:59:30|1985.74|1985.24|1986.37|1985.87|1986.37|1985.87|1985.74|1985.24|81
1646409580000|2022-03-04 15:59:40|1986.24|1985.74|1986.12|1985.62|1986.24|1985.74|1985.62|1985.12|172
1646409590000|2022-03-04 15:59:50|1985.99|1985.49|1985.87|1985.37|1986.12|1985.62|1985.62|1985.12|101
1646409600000|2022-03-04 16:00:00|1986.12|1985.62|1985.99|1985.49|1986.12|1985.62|1985.87|1985.37|75
1646409610000|2022-03-04 16:00:10|1986.12|1985.62|1985.62|1985.12|1986.12|1985.62|1985.62|1985.12|42
1646409620000|2022-03-04 16:00:20|1985.37|1984.87|1985.49|1984.99|1985.62|1985.12|1985.37|1984.87|93
1646409630000|2022-03-04 16:00:30|1985.37|1984.87|1985.37|1984.87|1985.62|1985.12|1985.12|1984.62|209
1646409640000|2022-03-04 16:00:40|1985.12|1984.62|1985.12|1984.62|1985.37|1984.87|1985.12|1984.62|51
1646409650000|2022-03-04 16:00:50|1985.24|1984.74|1985.37|1984.87|1985.37|1984.87|1985.12|1984.62|105
1646409660000|2022-03-04 16:01:00|1985.62|1985.12|1985.87|1985.37|1986.12|1985.62|1985.62|1985.12|113
1646409670000|2022-03-04 16:01:10|1985.62|1985.12|1986.12|1985.62|1986.12|1985.62|1985.62|1985.12|104
1646409680000|2022-03-04 16:01:20|1985.99|1985.49|1985.87|1985.37|1986.12|1985.62|1985.87|1985.37|43
1646409690000|2022-03-04 16:01:30|1985.99|1985.49|1985.37|1984.87|1985.99|1985.49|1985.37|1984.87|86
1646409700000|2022-03-04 16:01:40|1985.49|1984.99|1986.37|1985.87|1986.37|1985.87|1985.49|1984.99|136
1646409710000|2022-03-04 16:01:50|1986.24|1985.74|1985.87|1985.37|1986.24|1985.74|1985.87|1985.37|81
1646409720000|2022-03-04 16:02:00|1986.12|1985.62|1985.37|1984.87|1986.12|1985.62|1985.37|1984.87|251
1646409730000|2022-03-04 16:02:10|1985.12|1984.62|1985.37|1984.87|1985.37|1984.87|1984.99|1984.49|68
1646409740000|2022-03-04 16:02:20|1985.24|1984.74|1985.87|1985.37|1986.12|1985.62|1985.24|1984.74|41
1646409750000|2022-03-04 16:02:30|1985.74|1985.24|1986.37|1985.87|1986.37|1985.87|1985.74|1985.24|78
1646409760000|2022-03-04 16:02:40|1986.24|1985.74|1986.37|1985.87|1986.37|1985.87|1986.12|1985.62|62
1646409770000|2022-03-04 16:02:50|1986.24|1985.74|1985.87|1985.37|1986.37|1985.87|1985.87|1985.37|88
1646409780000|2022-03-04 16:03:00|1985.62|1985.12|1985.62|1985.12|1985.74|1985.24|1985.37|1984.87|67
1646409790000|2022-03-04 16:03:10|1985.87|1985.37|1985.12|1984.62|1985.87|1985.37|1985.12|1984.62|90
1646409800000|2022-03-04 16:03:20|1984.99|1984.49|1984.87|1984.37|1985.12|1984.62|1984.74|1984.24|96
1646409810000|2022-03-04 16:03:30|1984.99|1984.49|1985.12|1984.62|1985.37|1984.87|1984.87|1984.37|159
1646409820000|2022-03-04 16:03:40|1985.37|1984.87|1985.37|1984.87|1985.62|1985.12|1985.37|1984.87|55
1646409830000|2022-03-04 16:03:50|1985.62|1985.12|1985.62|1985.12|1985.87|1985.37|1985.62|1985.12|47
1646409840000|2022-03-04 16:04:00|1985.87|1985.37|1986.37|1985.87|1986.62|1986.12|1985.87|1985.37|142
1646409850000|2022-03-04 16:04:10|1986.24|1985.74|1986.37|1985.87|1986.37|1985.87|1986.12|1985.62|85
1646409860000|2022-03-04 16:04:20|1986.24|1985.74|1986.62|1986.12|1986.62|1986.12|1986.12|1985.62|95
1646409870000|2022-03-04 16:04:30|1986.49|1985.99|1986.49|1985.99|1986.87|1986.37|1986.37|1985.87|68
1646409880000|2022-03-04 16:04:40|1986.37|1985.87|1985.87|1985.37|1986.37|1985.87|1985.87|1985.37|112
1646409890000|2022-03-04 16:04:50|1986.12|1985.62|1985.12|1984.62|1986.12|1985.62|1985.12|1984.62|85
1646409900000|2022-03-04 16:05:00|1985.24|1984.74|1984.87|1984.37|1985.37|1984.87|1984.87|1984.37|94
1646409910000|2022-03-04 16:05:10|1984.99|1984.49|1984.87|1984.37|1985.12|1984.62|1984.87|1984.37|33
1646409920000|2022-03-04 16:05:20|1984.62|1984.12|1984.62|1984.12|1984.87|1984.37|1984.62|1984.12|60
1646409930000|2022-03-04 16:05:30|1984.37|1983.87|1984.12|1983.62|1984.37|1983.87|1983.87|1983.37|150
1646409940000|2022-03-04 16:05:40|1983.99|1983.49|1983.87|1983.37|1984.12|1983.62|1983.87|1983.37|55
1646409950000|2022-03-04 16:05:50|1983.99|1983.49|1983.62|1983.12|1983.99|1983.49|1983.62|1983.12|98
1646409960000|2022-03-04 16:06:00|1983.74|1983.24|1983.62|1983.12|1984.12|1983.62|1983.62|1983.12|82
1646409970000|2022-03-04 16:06:10|1983.74|1983.24|1984.49|1983.99|1984.74|1984.24|1983.74|1983.24|84
1646409980000|2022-03-04 16:06:20|1984.62|1984.12|1984.37|1983.87|1984.62|1984.12|1984.37|1983.87|69
1646409990000|2022-03-04 16:06:30|1984.24|1983.74|1984.12|1983.62|1984.37|1983.87|1984.12|1983.62|111
1646410000000|2022-03-04 16:06:40|1984.24|1983.74|1984.37|1983.87|1984.62|1984.12|1984.12|1983.62|151
1646410010000|2022-03-04 16:06:50|1984.24|1983.74|1983.62|1983.12|1984.37|1983.87|1983.49|1982.99|140
1646410020000|2022-03-04 16:07:00|1983.49|1982.99|1983.62|1983.12|1983.74|1983.24|1983.12|1982.62|120
1646410030000|2022-03-04 16:07:10|1983.74|1983.24|1983.49|1982.99|1983.87|1983.37|1983.37|1982.87|56
1646410040000|2022-03-04 16:07:20|1983.37|1982.87|1983.37|1982.87|1983.62|1983.12|1983.37|1982.87|83
1646410050000|2022-03-04 16:07:30|1983.49|1982.99|1984.37|1983.87|1984.37|1983.87|1983.49|1982.99|115
1646410060000|2022-03-04 16:07:40|1984.24|1983.74|1984.12|1983.62|1984.24|1983.74|1983.87|1983.37|144
1646410070000|2022-03-04 16:07:50|||||||||29
1646410080000|2022-03-04 16:08:00|1983.87|1983.37|1983.87|1983.37|1983.99|1983.49|1983.87|1983.37|176
1646410090000|2022-03-04 16:08:10|1983.99|1983.49|1984.62|1984.12|1984.62|1984.12|1983.87|1983.37|144
1646410100000|2022-03-04 16:08:20|1984.74|1984.24|1985.62|1985.12|1985.74|1985.24|1984.62|1984.12|355
1646410110000|2022-03-04 16:08:30|1985.74|1985.24|1985.87|1985.37|1985.87|1985.37|1985.62|1985.12|95
1646410120000|2022-03-04 16:08:40|1985.99|1985.49|1985.87|1985.37|1986.12|1985.62|1985.87|1985.37|131
1646410130000|2022-03-04 16:08:50|1985.74|1985.24|1985.62|1985.12|1985.87|1985.37|1985.49|1984.99|309
1646410140000|2022-03-04 16:09:00|1985.49|1984.99|1985.12|1984.62|1985.62|1985.12|1984.87|1984.37|291
1646410150000|2022-03-04 16:09:10|1985.24|1984.74|1984.87|1984.37|1985.37|1984.87|1984.62|1984.12|116
1646410160000|2022-03-04 16:09:20|1984.62|1984.12|1985.24|1984.74|1985.37|1984.87|1984.62|1984.12|135
1646410170000|2022-03-04 16:09:30|1985.12|1984.62|1984.37|1983.87|1985.37|1984.87|1984.37|1983.87|139
1646410180000|2022-03-04 16:09:40|1984.49|1983.99|1984.12|1983.62|1984.49|1983.99|1984.12|1983.62|121
1646410190000|2022-03-04 16:09:50|1984.24|1983.74|1984.37|1983.87|1984.37|1983.87|1984.12|1983.62|103
1646410200000|2022-03-04 16:10:00|1984.24|1983.74|1983.99|1983.49|1984.37|1983.87|1983.87|1983.37|39
1646410210000|2022-03-04 16:10:10|1983.87|1983.37|1983.37|1982.87|1984.12|1983.62|1983.37|1982.87|97
1646410220000|2022-03-04 16:10:20|1983.12|1982.62|1983.62|1983.12|1983.62|1983.12|1983.12|1982.62|75
1646410230000|2022-03-04 16:10:30|1983.87|1983.37|1983.62|1983.12|1983.87|1983.37|1983.62|1983.12|68
1646410240000|2022-03-04 16:10:40|1983.74|1983.24|1983.62|1983.12|1983.74|1983.24|1983.62|1983.12|69
1646410250000|2022-03-04 16:10:50|1983.49|1982.99|1983.87|1983.37|1983.87|1983.37|1983.49|1982.99|90
1646410260000|2022-03-04 16:11:00|1983.74|1983.24|1983.87|1983.37|1984.37|1983.87|1983.74|1983.24|212
1646410270000|2022-03-04 16:11:10|1983.62|1983.12|1983.37|1982.87|1983.62|1983.12|1983.37|1982.87|46
1646410280000|2022-03-04 16:11:20|1983.12|1982.62|1982.87|1982.37|1983.12|1982.62|1982.62|1982.12|114
1646410290000|2022-03-04 16:11:30|1982.99|1982.49|1982.62|1982.12|1983.37|1982.87|1982.62|1982.12|109
1646410300000|2022-03-04 16:11:40|1982.74|1982.24|1983.62|1983.12|1983.62|1983.12|1982.74|1982.24|148
1646410310000|2022-03-04 16:11:50|1983.49|1982.99|1983.24|1982.74|1983.62|1983.12|1983.12|1982.62|110
1646410320000|2022-03-04 16:12:00|1983.37|1982.87|1983.99|1983.49|1983.99|1983.49|1983.24|1982.74|126
1646410330000|2022-03-04 16:12:10|1983.87|1983.37|1983.87|1983.37|1984.12|1983.62|1983.62|1983.12|102
1646410340000|2022-03-04 16:12:20|1983.74|1983.24|1983.87|1983.37|1984.12|1983.62|1983.62|1983.12|87
1646410350000|2022-03-04 16:12:30|1983.99|1983.49|1984.37|1983.87|1984.49|1983.99|1983.99|1983.49|95
1646410360000|2022-03-04 16:12:40|1984.49|1983.99|1984.99|1984.49|1985.12|1984.62|1984.37|1983.87|145
1646410370000|2022-03-04 16:12:50|1985.12|1984.62|1984.99|1984.49|1985.12|1984.62|1984.87|1984.37|58
1646410380000|2022-03-04 16:13:00|1984.87|1984.37|1984.87|1984.37|1985.12|1984.62|1984.87|1984.37|110
1646410390000|2022-03-04 16:13:10|1984.37|1983.87|1984.37|1983.87|1984.37|1983.87|1984.24|1983.74|100
1646410400000|2022-03-04 16:13:20|1984.62|1984.12|1985.12|1984.62|1985.12|1984.62|1984.62|1984.12|101
1646410410000|2022-03-04 16:13:30|1985.37|1984.87|1985.12|1984.62|1985.62|1985.12|1985.12|1984.62|96
1646410420000|2022-03-04 16:13:40|1985.24|1984.74|1984.87|1984.37|1985.24|1984.74|1984.74|1984.24|92
1646410430000|2022-03-04 16:13:50|1984.74|1984.24|1983.87|1983.37|1984.87|1984.37|1983.87|1983.37|205
1646410440000|2022-03-04 16:14:00|1983.99|1983.49|1984.62|1984.12|1984.87|1984.37|1983.99|1983.49|71
1646410450000|2022-03-04 16:14:10|1984.12|1983.62|1984.24|1983.74|1984.37|1983.87|1984.12|1983.62|72
1646410460000|2022-03-04 16:14:20|1984.12|1983.62|1984.37|1983.87|1984.37|1983.87|1983.99|1983.49|74
1646410470000|2022-03-04 16:14:30|1984.49|1983.99|1984.37|1983.87|1984.74|1984.24|1984.37|1983.87|52
1646410480000|2022-03-04 16:14:40|1984.62|1984.12|1985.37|1984.87|1985.37|1984.87|1984.37|1983.87|77
1646410490000|2022-03-04 16:14:50|1985.62|1985.12|1985.62|1985.12|1985.87|1985.37|1985.37|1984.87|101
1646410500000|2022-03-04 16:15:00|1985.74|1985.24|1986.12|1985.62|1986.12|1985.62|1985.62|1985.12|162
1646410510000|2022-03-04 16:15:10|1986.24|1985.74|1986.49|1985.99|1986.87|1986.37|1986.24|1985.74|103
1646410520000|2022-03-04 16:15:20|1986.37|1985.87|1985.87|1985.37|1986.62|1986.12|1985.87|1985.37|246
1646410530000|2022-03-04 16:15:30|1985.62|1985.12|1985.87|1985.37|1985.87|1985.37|1985.49|1984.99|213
1646410540000|2022-03-04 16:15:40|1985.99|1985.49|1986.37|1985.87|1986.62|1986.12|1985.87|1985.37|77
1646410550000|2022-03-04 16:15:50|1986.49|1985.99|1986.62|1986.12|1986.87|1986.37|1986.37|1985.87|62
1646410560000|2022-03-04 16:16:00|1986.37|1985.87|1986.62|1986.12|1986.87|1986.37|1985.87|1985.37|233
1646410570000|2022-03-04 16:16:10|1986.87|1986.37|1987.62|1987.12|1987.62|1987.12|1986.87|1986.37|164
1646410580000|2022-03-04 16:16:20|1987.74|1987.24|1988.87|1988.37|1988.87|1988.37|1987.62|1987.12|129
1646410590000|2022-03-04 16:16:30|1988.99|1988.49|1989.37|1988.87|1989.37|1988.87|1988.87|1988.37|97
1646410600000|2022-03-04 16:16:40|1989.49|1988.99|1988.49|1987.99|1989.62|1989.12|1988.37|1987.87|105
1646410610000|2022-03-04 16:16:50|1988.62|1988.12|1990.12|1989.62|1990.12|1989.62|1988.62|1988.12|121
1646410620000|2022-03-04 16:17:00|1990.37|1989.87|1990.37|1989.87|1990.49|1989.99|1989.87|1989.37|187
1646410630000|2022-03-04 16:17:10|1990.62|1990.12|1989.87|1989.37|1990.62|1990.12|1989.87|1989.37|161
1646410640000|2022-03-04 16:17:20|1989.74|1989.24|1989.12|1988.62|1989.99|1989.49|1989.12|1988.62|97
1646410650000|2022-03-04 16:17:30|1989.24|1988.74|1988.62|1988.12|1989.24|1988.74|1988.24|1987.74|88
1646410660000|2022-03-04 16:17:40|1988.49|1987.99|1988.62|1988.12|1988.62|1988.12|1987.87|1987.37|138
1646410670000|2022-03-04 16:17:50|1988.74|1988.24|1988.62|1988.12|1988.87|1988.37|1988.62|1988.12|86
1646410680000|2022-03-04 16:18:00|1988.74|1988.24|1988.37|1987.87|1988.74|1988.24|1988.37|1987.87|126
1646410690000|2022-03-04 16:18:10|1988.62|1988.12|1989.12|1988.62|1989.12|1988.62|1988.62|1988.12|97
1646410700000|2022-03-04 16:18:20|1989.24|1988.74|1989.62|1989.12|1989.62|1989.12|1989.12|1988.62|95
1646410710000|2022-03-04 16:18:30|1989.49|1988.99|1988.87|1988.37|1989.49|1988.99|1988.87|1988.37|75
1646410720000|2022-03-04 16:18:40|1989.12|1988.62|1989.37|1988.87|1989.37|1988.87|1988.37|1987.87|185
1646410730000|2022-03-04 16:18:50|1989.62|1989.12|1990.62|1990.12|1990.62|1990.12|1989.62|1989.12|152
1646410740000|2022-03-04 16:19:00|1990.37|1989.87|1990.37|1989.87|1990.62|1990.12|1990.37|1989.87|104
1646410750000|2022-03-04 16:19:10|1990.49|1989.99|1990.37|1989.87|1990.62|1990.12|1990.12|1989.62|114
1646410760000|2022-03-04 16:19:20|1990.12|1989.62|1990.12|1989.62|1990.37|1989.87|1990.12|1989.62|100
1646410770000|2022-03-04 16:19:30|1989.87|1989.37|1988.87|1988.37|1989.87|1989.37|1988.62|1988.12|197
1646410780000|2022-03-04 16:19:40|1988.74|1988.24|1988.62|1988.12|1988.87|1988.37|1988.37|1987.87|99
1646410790000|2022-03-04 16:19:50|1988.37|1987.87|1988.37|1987.87|1988.62|1988.12|1988.37|1987.87|57
1646410800000|2022-03-04 16:20:00|1988.49|1987.99|1988.37|1987.87|1988.49|1987.99|1988.24|1987.74|281
1646410810000|2022-03-04 16:20:10|1988.12|1987.62|1988.12|1987.62|1988.12|1987.62|1987.62|1987.12|122
1646410820000|2022-03-04 16:20:20|1987.87|1987.37|1987.87|1987.37|1987.87|1987.37|1987.49|1986.99|84
1646410830000|2022-03-04 16:20:30|1987.74|1987.24|1988.12|1987.62|1988.12|1987.62|1987.12|1986.62|441
1646410840000|2022-03-04 16:20:40|1987.99|1987.49|1987.62|1987.12|1987.99|1987.49|1987.62|1987.12|139
1646410850000|2022-03-04 16:20:50|1987.74|1987.24|1987.12|1986.62|1987.74|1987.24|1987.12|1986.62|24
1646410860000|2022-03-04 16:21:00|1987.24|1986.74|1986.62|1986.12|1987.62|1987.12|1986.62|1986.12|161
1646410870000|2022-03-04 16:21:10|1986.49|1985.99|1986.74|1986.24|1986.87|1986.37|1986.49|1985.99|91
1646410880000|2022-03-04 16:21:20|1986.87|1986.37|1986.87|1986.37|1987.12|1986.62|1986.62|1986.12|153
1646410890000|2022-03-04 16:21:30|1986.99|1986.49|1987.37|1986.87|1987.37|1986.87|1986.99|1986.49|104
1646410900000|2022-03-04 16:21:40|1987.12|1986.62|1987.12|1986.62|1987.12|1986.62|1986.87|1986.37|62
1646410910000|2022-03-04 16:21:50|1987.24|1986.74|1986.62|1986.12|1987.62|1987.12|1986.62|1986.12|127
1646410920000|2022-03-04 16:22:00|1986.74|1986.24|1987.12|1986.62|1987.12|1986.62|1986.74|1986.24|118
1646410930000|2022-03-04 16:22:10|1987.37|1986.87|1987.12|1986.62|1987.37|1986.87|1986.99|1986.49|50
1646410940000|2022-03-04 16:22:20|1986.87|1986.37|1986.37|1985.87|1986.99|1986.49|1986.37|1985.87|111
1646410950000|2022-03-04 16:22:30|1986.49|1985.99|1986.87|1986.37|1986.87|1986.37|1986.37|1985.87|104
1646410960000|2022-03-04 16:22:40|1986.99|1986.49|1987.62|1987.12|1987.87|1987.37|1986.99|1986.49|173
1646410970000|2022-03-04 16:22:50|1987.74|1987.24|1987.87|1987.37|1987.87|1987.37|1987.62|1987.12|99
1646410980000|2022-03-04 16:23:00|1987.99|1987.49|1988.37|1987.87|1988.37|1987.87|1987.87|1987.37|251
1646410990000|2022-03-04 16:23:10|1988.24|1987.74|1988.74|1988.24|1988.87|1988.37|1988.24|1987.74|125
1646411000000|2022-03-04 16:23:20|1988.87|1988.37|1988.87|1988.37|1988.87|1988.37|1988.62|1988.12|111
1646411010000|2022-03-04 16:23:30|1988.74|1988.24|1988.49|1987.99|1988.87|1988.37|1988.37|1987.87|201
1646411020000|2022-03-04 16:23:40|1988.74|1988.24|1989.37|1988.87|1989.62|1989.12|1988.62|1988.12|172
1646411030000|2022-03-04 16:23:50|1989.49|1988.99|1990.37|1989.87|1990.37|1989.87|1989.49|1988.99|91
1646411040000|2022-03-04 16:24:00|1990.49|1989.99|1990.87|1990.37|1991.12|1990.62|1990.49|1989.99|302
1646411050000|2022-03-04 16:24:10|1990.74|1990.24|1989.62|1989.12|1990.74|1990.24|1989.49|1988.99|122
1646411060000|2022-03-04 16:24:20|1989.74|1989.24|1990.12|1989.62|1990.12|1989.62|1989.74|1989.24|122
1646411070000|2022-03-04 16:24:30|1989.99|1989.49|1989.87|1989.37|1990.12|1989.62|1989.87|1989.37|147
1646411080000|2022-03-04 16:24:40|1989.99|1989.49|1991.87|1991.37|1991.87|1991.37|1989.99|1989.49|260
1646411090000|2022-03-04 16:24:50|1991.99|1991.49|1992.22|1990.72|1992.37|1991.87|1991.37|1990.72|254
1646411100000|2022-03-04 16:25:00|1992.09|1990.59|1991.24|1989.74|1992.09|1990.59|1990.98|1989.48|5
1646411110000|2022-03-04 16:25:10|1991.23|1989.73|1990.68|1989.18|1991.64|1990.14|1990.56|1989.06|0
1646411120000|2022-03-04 16:25:20|1990.42|1988.92|1990.83|1989.33|1990.98|1989.48|1990.15|1988.65|0
1646411130000|2022-03-04 16:25:30|1990.7|1989.2|1991.22|1989.72|1991.23|1989.73|1990.69|1989.19|0
1646411140000|2022-03-04 16:25:40|1990.96|1989.46|1989.62|1988.12|1990.96|1989.46|1989.35|1987.85|0
1646411150000|2022-03-04 16:25:50|1990.15|1988.65|1990.97|1989.47|1990.97|1989.47|1990.15|1988.65|0
1646411160000|2022-03-04 16:26:00|1990.99|1989.49|1991.01|1989.51|1991.81|1990.31|1990.74|1989.24|0
1646411170000|2022-03-04 16:26:10|1991|1989.5|1991.01|1989.51|1991.29|1989.79|1990.46|1988.96|0
1646411180000|2022-03-04 16:26:20|1991.28|1989.78|1991.54|1990.04|1992.23|1990.73|1991.27|1989.77|0
1646411190000|2022-03-04 16:26:30|1991.55|1990.05|1990.51|1989.01|1991.83|1990.33|1990.49|1988.99|0
1646411200000|2022-03-04 16:26:40|1990.78|1989.28|1990.79|1989.29|1990.79|1989.29|1990.38|1988.88|0
1646411210000|2022-03-04 16:26:50|1990.78|1989.28|1990.79|1989.29|1991.34|1989.84|1990.65|1989.15|0
1646411220000|2022-03-04 16:27:00|1990.8|1989.3|1992.18|1990.68|1992.18|1990.68|1990.8|1989.3|0
1646411230000|2022-03-04 16:27:10|1992.17|1990.67|1991.39|1989.89|1992.45|1990.95|1991.23|1989.73|0
1646411240000|2022-03-04 16:27:20|1991.38|1989.88|1991.11|1989.61|1991.78|1990.28|1991.11|1989.61|0
1646411250000|2022-03-04 16:27:30|1991.24|1989.74|1990.55|1989.05|1991.24|1989.74|1990.55|1989.05|0
1646411260000|2022-03-04 16:27:40|1991.09|1989.59|1989.34|1987.84|1991.09|1989.59|1989.34|1987.84|2609
1646411270000|2022-03-04 16:27:50|1989.21|1987.71|1988.7|1987.2|1989.48|1987.98|1988.53|1987.03|0
1646411280000|2022-03-04 16:28:00|1988.43|1986.93|1987.9|1986.4|1988.44|1986.94|1987.89|1986.39|0
1646411290000|2022-03-04 16:28:10|1987.63|1986.13|1987.64|1986.14|1987.64|1986.14|1987.09|1985.59|0
1646411300000|2022-03-04 16:28:20|1987.65|1986.15|1988.28|1986.78|1988.5|1987|1987.65|1986.15|0
1646411310000|2022-03-04 16:28:30|1988.29|1986.79|1988.02|1986.52|1988.57|1987.07|1987.88|1986.38|0
1646411320000|2022-03-04 16:28:40|1988.01|1986.51|1987.85|1986.35|1988.56|1987.06|1987.72|1986.22|0
1646411330000|2022-03-04 16:28:50|1987.98|1986.48|1987.98|1986.48|1988.51|1987.01|1987.71|1986.21|0
1646411340000|2022-03-04 16:29:00|1988.51|1987.01|1986.08|1984.58|1988.52|1987.02|1986.08|1984.58|0
1646411350000|2022-03-04 16:29:10|1986.21|1984.71|1985.27|1983.77|1986.62|1985.12|1984.99|1983.49|0
1646411360000|2022-03-04 16:29:20|1985.53|1984.03|1985.29|1983.79|1985.54|1984.04|1984.75|1983.25|0
1646411370000|2022-03-04 16:29:30|1985.32|1983.82|1984.53|1983.03|1985.87|1984.37|1984.26|1982.76|0
1646411380000|2022-03-04 16:29:40|1984.52|1983.02|1986.15|1984.65|1986.15|1984.65|1984.52|1983.02|0
1646411390000|2022-03-04 16:29:50|1985.62|1984.12|1984.39|1982.89|1985.62|1984.12|1984.26|1982.76|0
1646411400000|2022-03-04 16:30:00|1985.99|1984.49|1985.57|1984.07|1986.65|1985.15|1985.3|1983.8|0
1646411410000|2022-03-04 16:30:10|1985.83|1984.33|1986.31|1984.91|1986.31|1984.91|1985.71|1984.21|0
1646411420000|2022-03-04 16:30:20|1987.31|1985.91|1986.31|1984.91|1987.31|1985.91|1986.31|1984.91|0
1646411430000|2022-03-04 16:30:30|1986.06|1984.66|1985.81|1984.41|1986.06|1984.66|1985.81|1984.41|0
1646411440000|2022-03-04 16:30:40|1985.56|1984.16|1984.56|1983.16|1985.56|1984.16|1984.56|1983.16|0
1646411450000|2022-03-04 16:30:50|1984.31|1982.91|1984.19|1982.79|1984.31|1982.91|1984.06|1982.66|0
1646411460000|2022-03-04 16:31:00|1984.31|1982.91|1983.81|1982.41|1984.31|1982.91|1983.81|1982.41|0
1646411480000|2022-03-04 16:31:20|1983.56|1982.16|1982.81|1981.41|1983.56|1982.16|1982.81|1981.41|0
1646411490000|2022-03-04 16:31:30|1982.06|1980.66|1984.56|1983.16|1984.56|1983.16|1981.31|1979.91|0
1646411500000|2022-03-04 16:31:40|1982.31|1980.91|1984.56|1983.16|1986.81|1985.41|1982.31|1980.91|0
1646411510000|2022-03-04 16:31:50|1984.81|1983.41|1984.56|1983.16|1984.81|1983.41|1984.31|1982.91|0
1646411520000|2022-03-04 16:32:00|1984.31|1982.91|1984.31|1982.91|1984.56|1983.16|1983.81|1982.41|0
1646411530000|2022-03-04 16:32:10|1983.56|1982.16|1983.81|1982.41|1984.56|1983.16|1983.56|1982.16|0
1646411550000|2022-03-04 16:32:30|1984.31|1982.91|1984.06|1982.66|1984.31|1982.91|1984.06|1982.66|0
1646411560000|2022-03-04 16:32:40|1983.81|1982.41|1983.81|1982.41|1983.81|1982.41|1983.81|1982.41|0
1646411570000|2022-03-04 16:32:50|1982.69|1981.29|1983.31|1981.91|1983.44|1982.04|1982.69|1981.29|83
1646411580000|2022-03-04 16:33:00|1983.44|1982.04|1983.69|1982.29|1983.69|1982.29|1983.06|1981.66|39
1646411590000|2022-03-04 16:33:10|||||||||14
1646411600000|2022-03-04 16:33:20|1983.81|1982.41|1984.06|1982.66|1984.06|1982.66|1983.81|1982.41|11
1646411610000|2022-03-04 16:33:30|1984.56|1983.16|1984.81|1983.41|1984.81|1983.41|1983.31|1981.91|61
1646411620000|2022-03-04 16:33:40|1985.06|1983.66|1985.06|1983.66|1985.06|1983.66|1985.06|1983.66|13
1646411630000|2022-03-04 16:33:50|1985.31|1983.91|1985.44|1984.04|1985.44|1984.04|1985.31|1983.91|8
1646411640000|2022-03-04 16:34:00|1985.56|1984.16|1985.56|1984.16|1985.56|1984.16|1985.56|1984.16|12
1646411650000|2022-03-04 16:34:10|1985.69|1984.29|1985.44|1984.04|1986.06|1984.66|1985.44|1984.04|18
1646411660000|2022-03-04 16:34:20|1985.69|1984.29|1985.94|1984.54|1985.94|1984.54|1985.19|1983.79|4
1646411670000|2022-03-04 16:34:30|1985.81|1984.41|1985.69|1984.29|1985.81|1984.41|1985.69|1984.29|10
1646411680000|2022-03-04 16:34:40|||||||||10
1646411690000|2022-03-04 16:34:50|1984.81|1983.41|1984.94|1983.54|1985.44|1984.04|1984.31|1982.91|22
1646411700000|2022-03-04 16:35:00|1984.56|1983.16|1983.94|1982.54|1984.94|1983.54|1983.94|1982.54|23
1646411720000|2022-03-04 16:35:20|1982.44|1981.04|1981.81|1980.41|1982.44|1981.04|1981.81|1980.41|20
1646411730000|2022-03-04 16:35:30|1979.44|1978.04|1979.56|1978.16|1979.56|1978.16|1979.44|1978.04|13
1646411740000|2022-03-04 16:35:40|1980.69|1979.29|1979.56|1978.16|1980.69|1979.29|1979.44|1978.04|10
1646411750000|2022-03-04 16:35:50|1979.81|1978.41|1979.81|1978.41|1979.81|1978.41|1979.81|1978.41|0
1646411760000|2022-03-04 16:36:00|1978.69|1977.29|1979.56|1978.16|1979.56|1978.16|1978.44|1977.04|24
1646411770000|2022-03-04 16:36:10|1979.44|1978.04|1979.44|1978.04|1979.44|1978.04|1979.44|1978.04|0
1646411810000|2022-03-04 16:36:50|1979.56|1978.16|1979.56|1978.16|1979.69|1978.29|1979.56|1978.16|11
1646411820000|2022-03-04 16:37:00|1980.06|1978.66|1981.31|1979.91|1981.31|1979.91|1980.06|1978.66|12
1646411830000|2022-03-04 16:37:10|1981.44|1980.04|1981.44|1980.04|1981.44|1980.04|1981.31|1979.91|0
1646411850000|2022-03-04 16:37:30|1981.56|1980.16|1981.69|1980.29|1981.69|1980.29|1981.56|1980.16|16
1646411860000|2022-03-04 16:37:40|1982.81|1981.41|1982.69|1981.29|1982.81|1981.41|1982.69|1981.29|20
1646411870000|2022-03-04 16:37:50|1982.81|1981.41|1983.69|1982.29|1983.69|1982.29|1982.81|1981.41|3
1646411880000|2022-03-04 16:38:00|1983.81|1982.41|1984.19|1982.79|1984.19|1982.79|1983.81|1982.41|2
1646411890000|2022-03-04 16:38:10|1983.06|1981.66|1984.19|1982.79|1984.19|1982.79|1983.06|1981.66|21
1646411900000|2022-03-04 16:38:20|1984.06|1982.66|1984.06|1982.66|1984.06|1982.66|1984.06|1982.66|0
1646411920000|2022-03-04 16:38:40|1983.94|1982.54|1984.19|1982.79|1984.19|1982.79|1983.94|1982.54|14
1646411930000|2022-03-04 16:38:50|1984.06|1982.66|1984.19|1982.79|1984.19|1982.79|1984.06|1982.66|17
1646411940000|2022-03-04 16:39:00|1984.44|1983.04|1984.94|1983.54|1984.94|1983.54|1984.44|1983.04|13
1646411950000|2022-03-04 16:39:10|1985.06|1983.66|1985.19|1983.79|1985.19|1983.79|1985.06|1983.66|3
1646411960000|2022-03-04 16:39:20|1985.31|1983.91|1985.94|1984.54|1985.94|1984.54|1985.31|1983.91|10
1646411970000|2022-03-04 16:39:30|1986.06|1984.66|1986.19|1984.79|1986.31|1984.91|1986.06|1984.66|27
1646411980000|2022-03-04 16:39:40|1986.31|1984.91|1987.06|1985.66|1987.06|1985.66|1986.31|1984.91|74
1646411990000|2022-03-04 16:39:50|||||||||18
1646412000000|2022-03-04 16:40:00|1987.81|1986.41|1987.94|1986.54|1987.94|1986.54|1987.81|1986.41|828
1646412010000|2022-03-04 16:40:10|1987.69|1986.29|1986.81|1985.41|1987.69|1986.29|1986.81|1985.41|11
1646412020000|2022-03-04 16:40:20|1986.94|1985.54|1988.56|1987.16|1988.56|1987.16|1986.94|1985.54|3
1646412030000|2022-03-04 16:40:30|1987.44|1986.04|1987.44|1986.04|1987.56|1986.16|1987.44|1986.04|2
1646412040000|2022-03-04 16:40:40|1987.31|1985.91|1987.06|1985.66|1987.31|1985.91|1987.06|1985.66|1000
1646412050000|2022-03-04 16:40:50|1986.94|1985.54|1986.81|1985.41|1986.94|1985.54|1986.81|1985.41|0
1646412070000|2022-03-04 16:41:10|||||||||2
1646412080000|2022-03-04 16:41:20|1986.69|1985.29|1986.19|1984.79|1986.69|1985.29|1985.94|1984.54|13
1646412090000|2022-03-04 16:41:30|1986.44|1985.04|1986.94|1985.54|1987.06|1985.66|1986.31|1984.91|467
1646412100000|2022-03-04 16:41:40|1987.06|1985.66|1987.19|1985.79|1987.31|1985.91|1987.06|1985.66|0
1646412110000|2022-03-04 16:41:50|1987.31|1985.91|1987.44|1986.04|1987.44|1986.04|1987.31|1985.91|0
1646412120000|2022-03-04 16:42:00|1987.31|1985.91|1987.31|1985.91|1987.31|1985.91|1987.31|1985.91|0
1646412130000|2022-03-04 16:42:10|1987.44|1986.04|1987.44|1986.04|1987.44|1986.04|1987.44|1986.04|0
1646412140000|2022-03-04 16:42:20|1987.31|1985.91|1987.19|1985.79|1987.31|1985.91|1987.19|1985.79|0
1646412150000|2022-03-04 16:42:30|1987.44|1986.04|1987.31|1985.91|1987.44|1986.04|1987.31|1985.91|5
1646412170000|2022-03-04 16:42:50|1986.69|1985.29|1985.31|1983.91|1987.31|1985.91|1985.31|1983.91|6
1646412180000|2022-03-04 16:43:00|1985.69|1984.29|1985.19|1983.79|1985.69|1984.29|1984.81|1983.41|1
1646412190000|2022-03-04 16:43:10|1985.06|1983.66|1985.44|1984.04|1985.44|1984.04|1985.06|1983.66|0
1646412200000|2022-03-04 16:43:20|1986.44|1985.04|1986.69|1985.29|1986.69|1985.29|1986.44|1985.04|1
1646412220000|2022-03-04 16:43:40|1986.44|1985.04|1986.44|1985.04|1986.44|1985.04|1986.44|1985.04|0
1646412230000|2022-03-04 16:43:50|1986.31|1984.91|1986.06|1984.66|1986.31|1984.91|1986.06|1984.66|0
1646412240000|2022-03-04 16:44:00|1985.94|1984.54|1985.94|1984.54|1985.94|1984.54|1985.94|1984.54|0
1646412250000|2022-03-04 16:44:10|1985.81|1984.41|1985.31|1983.91|1985.81|1984.41|1985.31|1983.91|0
1646412260000|2022-03-04 16:44:20|1985.19|1983.79|1985.19|1983.79|1985.19|1983.79|1984.81|1983.41|0
1646412270000|2022-03-04 16:44:30|1985.06|1983.66|1985.06|1983.66|1985.06|1983.66|1985.06|1983.66|0
1646412290000|2022-03-04 16:44:50|1984.81|1983.41|1984.81|1983.41|1984.81|1983.41|1984.81|1983.41|0
1646412300000|2022-03-04 16:45:00|1984.69|1983.29|1984.81|1983.41|1984.81|1983.41|1984.69|1983.29|0
1646412340000|2022-03-04 16:45:40|1984.94|1983.54|1985.19|1983.79|1985.19|1983.79|1984.94|1983.54|0
1646412360000|2022-03-04 16:46:00|1985.06|1983.66|1984.44|1983.04|1985.19|1983.79|1984.44|1983.04|0
1646412370000|2022-03-04 16:46:10|1984.06|1982.66|1984.06|1982.66|1984.44|1983.04|1984.06|1982.66|0
1646412420000|2022-03-04 16:47:00|1983.69|1982.29|1983.69|1982.29|1983.69|1982.29|1983.69|1982.29|0
1646412520000|2022-03-04 16:48:40|1983.81|1982.41|1983.81|1982.41|1983.81|1982.41|1983.81|1982.41|0
1646412600000|2022-03-04 16:50:00|1983.94|1982.54|1983.94|1982.54|1983.94|1982.54|1983.94|1982.54|0
1646412640000|2022-03-04 16:50:40|1983.81|1982.41|1983.81|1982.41|1983.81|1982.41|1983.81|1982.41|0
1646412650000|2022-03-04 16:50:50|1983.94|1982.54|1983.69|1982.29|1983.94|1982.54|1983.69|1982.29|0
1646412660000|2022-03-04 16:51:00|1983.31|1981.91|1984.06|1982.66|1984.06|1982.66|1983.31|1981.91|0
1646412670000|2022-03-04 16:51:10|1983.56|1982.16|1983.56|1982.16|1983.56|1982.16|1983.56|1982.16|1
1646412730000|2022-03-04 16:52:10|1983.44|1982.04|1983.44|1982.04|1983.44|1982.04|1983.44|1982.04|0
1646412750000|2022-03-04 16:52:30|1983.31|1981.91|1983.44|1982.04|1983.44|1982.04|1983.31|1981.91|0
1646412780000|2022-03-04 16:53:00|1983.56|1982.16|1983.56|1982.16|1983.56|1982.16|1983.56|1982.16|0
1646412820000|2022-03-04 16:53:40|1983.69|1982.29|1983.69|1982.29|1983.69|1982.29|1983.69|1982.29|0
1646412840000|2022-03-04 16:54:00|1983.81|1982.41|1983.06|1981.66|1983.81|1982.41|1983.06|1981.66|1
1646412850000|2022-03-04 16:54:10|||||||||4
1646412860000|2022-03-04 16:54:20|1982.94|1981.54|1982.69|1981.29|1982.94|1981.54|1982.69|1981.29|0
1646412870000|2022-03-04 16:54:30|1982.94|1981.54|1983.19|1981.79|1983.19|1981.79|1982.81|1981.41|9
1646412880000|2022-03-04 16:54:40|1983.69|1982.29|1983.69|1982.29|1983.69|1982.29|1983.69|1982.29|7
1646412900000|2022-03-04 16:55:00|1983.44|1982.04|1983.56|1982.16|1983.56|1982.16|1983.44|1982.04|0
1646412930000|2022-03-04 16:55:30|1984.44|1983.04|1983.69|1982.29|1984.44|1983.04|1983.69|1982.29|11
1646412940000|2022-03-04 16:55:40|1983.56|1982.16|1983.56|1982.16|1983.56|1982.16|1983.56|1982.16|0
1646412980000|2022-03-04 16:56:20|1983.06|1981.66|1983.06|1981.66|1983.06|1981.66|1983.06|1981.66|0
1646412990000|2022-03-04 16:56:30|1982.94|1981.54|1982.94|1981.54|1982.94|1981.54|1982.94|1981.54|3
1646413020000|2022-03-04 16:57:00|||||||||5
1646413080000|2022-03-04 16:58:00|1983.06|1981.66|1983.06|1981.66|1983.06|1981.66|1983.06|1981.66|0
1646413110000|2022-03-04 16:58:30|1982.94|1981.54|1982.81|1981.41|1982.94|1981.54|1982.81|1981.41|1
1646413130000|2022-03-04 16:58:50|1982.31|1980.91|1982.31|1980.91|1982.31|1980.91|1982.31|1980.91|4
1646413160000|2022-03-04 16:59:20|1982.19|1980.79|1981.81|1980.41|1982.31|1980.91|1981.81|1980.41|0
1646413170000|2022-03-04 16:59:30|1981.44|1980.04|1981.56|1980.16|1981.94|1980.54|1981.44|1980.04|0
1646413180000|2022-03-04 16:59:40|1981.94|1980.54|1981.31|1979.91|1981.94|1980.54|1981.31|1979.91|0
1646413190000|2022-03-04 16:59:50|1981.63|1980.13|1981.36|1979.86|1981.63|1980.13|1981.36|1979.86|3
1646413200000|2022-03-04 17:00:00|1981.63|1980.13|1981.92|1980.42|1981.93|1980.43|1981.63|1980.13|0
1646413210000|2022-03-04 17:00:10|1981.91|1980.41|1981.07|1979.57|1981.91|1980.41|1980.79|1979.29|0
1646413220000|2022-03-04 17:00:20|1980.94|1979.44|1980.28|1978.78|1980.95|1979.45|1980.27|1978.77|0
1646413230000|2022-03-04 17:00:30|1980.27|1978.77|1979.88|1978.38|1980.27|1978.77|1979.74|1978.24|0
1646413240000|2022-03-04 17:00:40|1980.01|1978.51|1979.87|1978.37|1980.01|1978.51|1979.73|1978.23|0
1646413250000|2022-03-04 17:00:50|1980|1978.5|1980|1978.5|1980.27|1978.77|1979.99|1978.49|0
1646413260000|2022-03-04 17:01:00|1980.01|1978.51|1979.99|1978.49|1980.27|1978.77|1979.59|1978.09|0
1646413270000|2022-03-04 17:01:10|1980|1978.5|1979.59|1978.09|1980|1978.5|1979.44|1977.94|0
1646413280000|2022-03-04 17:01:20|1979.72|1978.22|1979.18|1977.68|1979.72|1978.22|1978.91|1977.41|0
1646413290000|2022-03-04 17:01:30|1979.19|1977.69|1979.33|1977.83|1979.47|1977.97|1978.91|1977.41|0
1646413300000|2022-03-04 17:01:40|1979.46|1977.96|1979.19|1977.69|1979.46|1977.96|1978.91|1977.41|0
1646413310000|2022-03-04 17:01:50|1978.93|1977.43|1979.21|1977.71|1979.21|1977.71|1978.92|1977.42|0
1646413320000|2022-03-04 17:02:00|1979.48|1977.98|1979.75|1978.25|1979.76|1978.26|1979.48|1977.98|0
1646413330000|2022-03-04 17:02:10|1979.76|1978.26|1980.3|1978.8|1980.3|1978.8|1979.75|1978.25|0
1646413340000|2022-03-04 17:02:20|1980.31|1978.81|1980.31|1978.81|1980.58|1979.08|1980.3|1978.8|0
1646413350000|2022-03-04 17:02:30|1980.3|1978.8|1980.17|1978.67|1980.31|1978.81|1980.17|1978.67|0
1646413360000|2022-03-04 17:02:40|1980.3|1978.8|1980.57|1979.07|1980.58|1979.08|1980.02|1978.52|0
1646413370000|2022-03-04 17:02:50|1980.58|1979.08|1980.02|1978.52|1981.12|1979.62|1980.02|1978.52|0
1646413380000|2022-03-04 17:03:00|1980.01|1978.51|1980.02|1978.52|1980.02|1978.52|1979.75|1978.25|0
1646413390000|2022-03-04 17:03:10|1980.03|1978.53|1979.88|1978.38|1980.3|1978.8|1979.76|1978.26|0
1646413400000|2022-03-04 17:03:20|1980.01|1978.51|1980|1978.5|1980.15|1978.65|1979.74|1978.24|0
1646413410000|2022-03-04 17:03:30|1980.14|1978.64|1981.11|1979.61|1981.11|1979.61|1980|1978.5|0
1646413420000|2022-03-04 17:03:40|1981.1|1979.6|1981.09|1979.59|1981.38|1979.88|1981.09|1979.59|0
1646413430000|2022-03-04 17:03:50|1980.83|1979.33|1981.38|1979.88|1981.38|1979.88|1980.69|1979.19|0
1646413440000|2022-03-04 17:04:00|1981.37|1979.87|1981.39|1979.89|1981.67|1980.17|1981.11|1979.61|0
1646413450000|2022-03-04 17:04:10|1981.53|1980.03|1981.11|1979.61|1981.67|1980.17|1981.11|1979.61|0
1646413460000|2022-03-04 17:04:20|1981.1|1979.6|1980.43|1978.93|1981.1|1979.6|1980.43|1978.93|0
1646413470000|2022-03-04 17:04:30|1980.29|1978.79|1980.57|1979.07|1980.57|1979.07|1980.02|1978.52|0
1646413480000|2022-03-04 17:04:40|1980.58|1979.08|1980.86|1979.36|1980.86|1979.36|1980.57|1979.07|0
1646413490000|2022-03-04 17:04:50|1980.85|1979.35|1980.86|1979.36|1981.01|1979.51|1980.59|1979.09|0
1646413500000|2022-03-04 17:05:00|1980.59|1979.09|1980.73|1979.23|1980.73|1979.23|1980.31|1978.81|0
1646413510000|2022-03-04 17:05:10|1980.86|1979.36|1981.41|1979.91|1981.42|1979.92|1980.74|1979.24|0
1646413520000|2022-03-04 17:05:20|1981.4|1979.9|1980.86|1979.36|1981.4|1979.9|1980.59|1979.09|0
1646413530000|2022-03-04 17:05:30|1980.85|1979.35|1980.58|1979.08|1981.28|1979.78|1980.58|1979.08|0
1646413540000|2022-03-04 17:05:40|1980.59|1979.09|1979.91|1978.41|1980.59|1979.09|1979.77|1978.27|0
1646413550000|2022-03-04 17:05:50|1979.78|1978.28|1980.31|1978.81|1980.46|1978.96|1979.77|1978.27|0
1646413560000|2022-03-04 17:06:00|1980.18|1978.68|1979.77|1978.27|1980.58|1979.08|1979.49|1977.99|0
1646413570000|2022-03-04 17:06:10|1979.76|1978.26|1980.3|1978.8|1980.7|1979.2|1979.76|1978.26|0
1646413580000|2022-03-04 17:06:20|1980.29|1978.79|1980.84|1979.34|1980.84|1979.34|1980.02|1978.52|0
1646413590000|2022-03-04 17:06:30|1980.83|1979.33|1980.85|1979.35|1981.12|1979.62|1980.83|1979.33|0
1646413600000|2022-03-04 17:06:40|1980.84|1979.34|1980.57|1979.07|1980.85|1979.35|1980.56|1979.06|0
1646413610000|2022-03-04 17:06:50|1980.7|1979.2|1980.44|1978.94|1980.7|1979.2|1980.3|1978.8|0
1646413620000|2022-03-04 17:07:00|1980.3|1978.8|1980.02|1978.52|1980.84|1979.34|1980.02|1978.52|0
1646413630000|2022-03-04 17:07:10|1979.89|1978.39|1979.2|1977.7|1979.89|1978.39|1979.2|1977.7|0
1646413640000|2022-03-04 17:07:20|1979.19|1977.69|1979.34|1977.84|1979.48|1977.98|1978.93|1977.43|0
1646413650000|2022-03-04 17:07:30|1979.47|1977.97|1979.48|1977.98|1979.74|1978.24|1979.35|1977.85|0
1646413660000|2022-03-04 17:07:40|1979.49|1977.99|1980.29|1978.79|1980.29|1978.79|1979.47|1977.97|0
1646413670000|2022-03-04 17:07:50|1980.16|1978.66|1979.88|1978.38|1980.29|1978.79|1979.74|1978.24|0
1646413680000|2022-03-04 17:08:00|1979.74|1978.24|1980.02|1978.52|1980.02|1978.52|1979.47|1977.97|0
1646413690000|2022-03-04 17:08:10|1980.15|1978.65|1980.29|1978.79|1980.57|1979.07|1980.01|1978.51|0
1646413700000|2022-03-04 17:08:20|1980.3|1978.8|1980.56|1979.06|1980.57|1979.07|1979.87|1978.37|0
1646413710000|2022-03-04 17:08:30|1980.29|1978.79|1980.01|1978.51|1980.29|1978.79|1979.47|1977.97|0
1646413720000|2022-03-04 17:08:40|1980.28|1978.78|1980.71|1979.21|1980.98|1979.48|1980.28|1978.78|0
1646413730000|2022-03-04 17:08:50|1980.58|1979.08|1980.57|1979.07|1980.58|1979.08|1980.29|1978.79|0
1646413740000|2022-03-04 17:09:00|1980.7|1979.2|1980.58|1979.08|1980.85|1979.35|1980.17|1978.67|0
1646413750000|2022-03-04 17:09:10|1980.72|1979.22|1980.75|1979.25|1980.88|1979.38|1980.57|1979.07|0
1646413760000|2022-03-04 17:09:20|1980.76|1979.26|1982.29|1980.79|1982.29|1980.79|1980.76|1979.26|0
1646413770000|2022-03-04 17:09:30|1982.3|1980.8|1983.13|1981.63|1983.14|1981.64|1982.3|1980.8|0
1646413780000|2022-03-04 17:09:40|1982.86|1981.36|1982.57|1981.07|1983.14|1981.64|1982.3|1980.8|0
1646413790000|2022-03-04 17:09:50|1982.56|1981.06|1982.83|1981.33|1982.83|1981.33|1982.3|1980.8|0
1646413800000|2022-03-04 17:10:00|1982.84|1981.34|1983.4|1981.9|1983.4|1981.9|1982.82|1981.32|0
1646413810000|2022-03-04 17:10:10|1983.41|1981.91|1984.5|1983|1984.79|1983.29|1983.41|1981.91|0
1646413820000|2022-03-04 17:10:20|1984.36|1982.86|1984.78|1983.28|1985.06|1983.56|1984.36|1982.86|0
1646413830000|2022-03-04 17:10:30|1984.91|1983.41|1984.8|1983.3|1985.2|1983.7|1984.65|1983.15|0
1646413840000|2022-03-04 17:10:40|1985.07|1983.57|1984.54|1983.04|1985.07|1983.57|1984.53|1983.03|0
1646413850000|2022-03-04 17:10:50|1984.27|1982.77|1984.83|1983.33|1984.83|1983.33|1984.27|1982.77|0
1646413860000|2022-03-04 17:11:00|1984.84|1983.34|1985.4|1983.9|1985.68|1984.18|1984.83|1983.33|0
1646413870000|2022-03-04 17:11:10|1985.39|1983.89|1985.98|1984.48|1986.26|1984.76|1985.13|1983.63|0
1646413880000|2022-03-04 17:11:20|1985.97|1984.47|1985.97|1984.47|1986.52|1985.02|1985.84|1984.34|0
1646413890000|2022-03-04 17:11:30|1985.83|1984.33|1986.25|1984.75|1986.39|1984.89|1985.83|1984.33|0
1646413900000|2022-03-04 17:11:40|1986.24|1984.74|1986.53|1985.03|1986.82|1985.32|1986.24|1984.74|0
1646413910000|2022-03-04 17:11:50|1986.26|1984.76|1986.27|1984.77|1986.55|1985.05|1986.26|1984.76|0
1646413920000|2022-03-04 17:12:00|1986.28|1984.78|1987.93|1986.43|1987.93|1986.43|1986.28|1984.78|0
1646413930000|2022-03-04 17:12:10|1987.8|1986.3|1987.64|1986.14|1988.06|1986.56|1987.36|1985.86|0
1646413940000|2022-03-04 17:12:20|1987.77|1986.27|1987.89|1986.39|1987.9|1986.4|1987.62|1986.12|0
1646413950000|2022-03-04 17:12:30|1987.9|1986.4|1987.88|1986.38|1987.9|1986.4|1987.59|1986.09|0
1646413960000|2022-03-04 17:12:40|1987.87|1986.37|1987.6|1986.1|1988.14|1986.64|1987.59|1986.09|0
1646413970000|2022-03-04 17:12:50|1987.61|1986.11|1986.92|1985.42|1987.61|1986.11|1986.65|1985.15|0
1646413980000|2022-03-04 17:13:00|1987.05|1985.55|1987.47|1985.97|1987.88|1986.38|1987.05|1985.55|0
1646413990000|2022-03-04 17:13:10|1987.6|1986.1|1987.33|1985.83|1988.15|1986.65|1987.33|1985.83|0
1646414000000|2022-03-04 17:13:20|1987.34|1985.84|1987.33|1985.83|1987.61|1986.11|1987.32|1985.82|0
1646414010000|2022-03-04 17:13:30|1987.34|1985.84|1986.8|1985.3|1987.87|1986.37|1986.8|1985.3|0
1646414020000|2022-03-04 17:13:40|1986.81|1985.31|1986.77|1985.27|1987.34|1985.84|1986.77|1985.27|0
1646414030000|2022-03-04 17:13:50|1986.91|1985.41|1987.86|1986.36|1987.87|1986.37|1986.91|1985.41|0
1646414040000|2022-03-04 17:14:00|1987.87|1986.37|1988.97|1987.47|1989.24|1987.74|1987.87|1986.37|0
1646414050000|2022-03-04 17:14:10|1989.1|1987.6|1989.49|1987.99|1989.49|1987.99|1988.96|1987.46|0
1646414060000|2022-03-04 17:14:20|1989.5|1988|1990.3|1988.8|1990.3|1988.8|1989.49|1987.99|0
1646414070000|2022-03-04 17:14:30|1990.31|1988.81|1991.12|1989.62|1991.26|1989.76|1990.31|1988.81|0
1646414080000|2022-03-04 17:14:40|1990.86|1989.36|1990.98|1989.48|1991.39|1989.89|1990.85|1989.35|0
1646414090000|2022-03-04 17:14:50|1991.11|1989.61|1990.88|1989.38|1991.16|1989.66|1990.35|1988.85|0
1646414100000|2022-03-04 17:15:00|1990.08|1988.58|1990.88|1989.38|1990.9|1989.4|1989.8|1988.3|0
1646414110000|2022-03-04 17:15:10|1990.61|1989.11|1990.6|1989.1|1991.14|1989.64|1990.6|1989.1|0
1646414120000|2022-03-04 17:15:20|1990.62|1989.12|1991.7|1990.2|1991.7|1990.2|1990.62|1989.12|0
1646414130000|2022-03-04 17:15:30|1991.69|1990.19|1990.62|1989.12|1991.69|1990.19|1990.61|1989.11|0
1646414140000|2022-03-04 17:15:40|1990.88|1989.38|1990.89|1989.39|1991.3|1989.8|1990.62|1989.12|0
1646414150000|2022-03-04 17:15:50|1990.9|1989.4|1991.83|1990.33|1991.83|1990.33|1990.9|1989.4|0
1646414160000|2022-03-04 17:16:00|1991.7|1990.2|1992.26|1990.76|1992.52|1991.02|1991.43|1989.93|0
1646414170000|2022-03-04 17:16:10|1992.53|1991.03|1992.53|1991.03|1993.36|1991.86|1992.53|1991.03|0
1646414180000|2022-03-04 17:16:20|1992.52|1991.02|1993.75|1992.25|1993.75|1992.25|1992.52|1991.02|0
1646414190000|2022-03-04 17:16:30|1993.35|1991.85|1993.86|1992.36|1994.13|1992.63|1993.35|1991.85|0
1646414200000|2022-03-04 17:16:40|1993.87|1992.37|1994.27|1992.77|1994.41|1992.91|1993.86|1992.36|0
1646414210000|2022-03-04 17:16:50|1994.4|1992.9|1994.93|1993.43|1994.93|1993.43|1993.46|1991.96|0
1646414220000|2022-03-04 17:17:00|1994.92|1993.42|1995.51|1994.01|1995.79|1994.29|1994.92|1993.42|0
1646414230000|2022-03-04 17:17:10|1995.52|1994.02|1994.95|1993.45|1995.65|1994.15|1994.95|1993.45|0
1646414240000|2022-03-04 17:17:20|1994.96|1993.46|1995.1|1993.6|1995.22|1993.72|1994.4|1992.9|0
1646414250000|2022-03-04 17:17:30|1995.23|1993.73|1995.36|1993.86|1995.36|1993.86|1994.82|1993.32|0
1646414260000|2022-03-04 17:17:40|1995.49|1993.99|1994.4|1992.9|1995.5|1994|1994.13|1992.63|0
1646414270000|2022-03-04 17:17:50|1994.66|1993.16|1994.94|1993.44|1994.94|1993.44|1994.66|1993.16|0
1646414280000|2022-03-04 17:18:00|1994.95|1993.45|1994.96|1993.46|1994.96|1993.46|1994.67|1993.17|0
1646414290000|2022-03-04 17:18:10|1994.95|1993.45|1995.23|1993.73|1995.23|1993.73|1994.69|1993.19|0
1646414300000|2022-03-04 17:18:20|1995.24|1993.74|1994.68|1993.18|1995.37|1993.87|1994.68|1993.18|0
1646414310000|2022-03-04 17:18:30|1994.95|1993.45|1994.51|1993.01|1994.95|1993.45|1994.38|1992.88|0
1646414320000|2022-03-04 17:18:40|1994.5|1993|1994.09|1992.59|1994.5|1993|1994.09|1992.59|0
1646414330000|2022-03-04 17:18:50|1993.82|1992.32|1994.07|1992.57|1994.09|1992.59|1993.52|1992.02|0
1646414340000|2022-03-04 17:19:00|1994.06|1992.56|1993.66|1992.16|1994.35|1992.85|1993.66|1992.16|0
1646414350000|2022-03-04 17:19:10|1993.8|1992.3|1993.79|1992.29|1993.8|1992.3|1993.24|1991.74|0
1646414360000|2022-03-04 17:19:20|1993.78|1992.28|1993.25|1991.75|1993.79|1992.29|1993.25|1991.75|0
1646414370000|2022-03-04 17:19:30|1993.24|1991.74|1992.42|1990.92|1993.25|1991.75|1992.42|1990.92|0
1646414380000|2022-03-04 17:19:40|1992.43|1990.93|1992.67|1991.17|1992.7|1991.2|1992.42|1990.92|0
1646414390000|2022-03-04 17:19:50|1992.68|1991.18|1991.99|1990.49|1992.68|1991.18|1991.85|1990.35|0
1646414400000|2022-03-04 17:20:00|1991.85|1990.35|1992.4|1990.9|1992.41|1990.91|1991.85|1990.35|0
1646414410000|2022-03-04 17:20:10|1992.41|1990.91|1992.41|1990.91|1992.41|1990.91|1991.84|1990.34|0
1646414420000|2022-03-04 17:20:20|1992.27|1990.77|1992.41|1990.91|1992.41|1990.91|1992.13|1990.63|0
1646414430000|2022-03-04 17:20:30|1992.42|1990.92|1992.42|1990.92|1992.68|1991.18|1992.14|1990.64|0
1646414440000|2022-03-04 17:20:40|1992.41|1990.91|1991.3|1989.8|1992.41|1990.91|1991.3|1989.8|0
1646414450000|2022-03-04 17:20:50|1991.57|1990.07|1991.57|1990.07|1992.12|1990.62|1991.29|1989.79|0
1646414460000|2022-03-04 17:21:00|1991.56|1990.06|1990.45|1988.95|1991.56|1990.06|1990.04|1988.54|0
1646414470000|2022-03-04 17:21:10|1990.46|1988.96|1990.46|1988.96|1990.72|1989.22|1990.18|1988.68|0
1646414480000|2022-03-04 17:21:20|1990.45|1988.95|1989.91|1988.41|1990.45|1988.95|1989.63|1988.13|0
1646414490000|2022-03-04 17:21:30|1989.92|1988.42|1989.91|1988.41|1990.2|1988.7|1989.64|1988.14|0
1646414500000|2022-03-04 17:21:40|1989.64|1988.14|1989.34|1987.84|1989.64|1988.14|1989.07|1987.57|0
1646414510000|2022-03-04 17:21:50|1989.21|1987.71|1989.76|1988.26|1989.89|1988.39|1989.07|1987.57|0
1646414520000|2022-03-04 17:22:00|1989.89|1988.39|1989.62|1988.12|1989.9|1988.4|1989.08|1987.58|0
1646414530000|2022-03-04 17:22:10|1989.49|1987.99|1989.36|1987.86|1989.49|1987.99|1989.21|1987.71|0
1646414540000|2022-03-04 17:22:20|1989.37|1987.87|1989.1|1987.6|1989.37|1987.87|1988.95|1987.45|0
1646414550000|2022-03-04 17:22:30|1989.09|1987.59|1988.84|1987.34|1989.1|1987.6|1988.69|1987.19|0
1646414560000|2022-03-04 17:22:40|1988.83|1987.33|1988.28|1986.78|1988.83|1987.33|1988.28|1986.78|0
1646414570000|2022-03-04 17:22:50|1988.29|1986.79|1988.42|1986.92|1988.83|1987.33|1988.29|1986.79|0
1646414580000|2022-03-04 17:23:00|1988.55|1987.05|1988.57|1987.07|1988.85|1987.35|1988.43|1986.93|0
1646414590000|2022-03-04 17:23:10|1988.3|1986.8|1988.57|1987.07|1988.58|1987.08|1988.29|1986.79|0
1646414600000|2022-03-04 17:23:20|1988.56|1987.06|1988.57|1987.07|1988.57|1987.07|1988.29|1986.79|0
1646414610000|2022-03-04 17:23:30|1988.7|1987.2|1988.58|1987.08|1988.84|1987.34|1988.3|1986.8|0
1646414620000|2022-03-04 17:23:40|1988.44|1986.94|1988.32|1986.82|1988.44|1986.94|1988.04|1986.54|0
1646414630000|2022-03-04 17:23:50|1988.33|1986.83|1988.32|1986.82|1988.33|1986.83|1988.18|1986.68|0
1646414640000|2022-03-04 17:24:00|1988.33|1986.83|1988.61|1987.11|1988.61|1987.11|1988.32|1986.82|0
1646414650000|2022-03-04 17:24:10|1988.48|1986.98|1989.45|1987.95|1989.45|1987.95|1987.81|1986.31|0
1646414660000|2022-03-04 17:24:20|1989.44|1987.94|1988.89|1987.39|1989.72|1988.22|1988.76|1987.26|0
1646414670000|2022-03-04 17:24:30|1988.62|1987.12|1987.65|1986.15|1988.62|1987.12|1987.65|1986.15|0
1646414680000|2022-03-04 17:24:40|1987.52|1986.02|1987.39|1985.89|1987.78|1986.28|1987.25|1985.75|0
1646414690000|2022-03-04 17:24:50|1987.52|1986.02|1987.78|1986.28|1987.78|1986.28|1987.11|1985.61|0
1646414700000|2022-03-04 17:25:00|1987.77|1986.27|1986.93|1985.43|1987.77|1986.27|1986.93|1985.43|0
1646414710000|2022-03-04 17:25:10|1986.92|1985.42|1986.38|1984.88|1986.93|1985.43|1986.11|1984.61|0
1646414720000|2022-03-04 17:25:20|1986.39|1984.89|1986.39|1984.89|1986.4|1984.9|1986.12|1984.62|0
1646414730000|2022-03-04 17:25:30|1986.38|1984.88|1986.95|1985.45|1986.97|1985.47|1986.13|1984.63|0
1646414740000|2022-03-04 17:25:40|1986.69|1985.19|1987.37|1985.87|1987.51|1986.01|1986.69|1985.19|0
1646414750000|2022-03-04 17:25:50|1987.36|1985.86|1987.49|1985.99|1987.5|1986|1987.22|1985.72|0
1646414760000|2022-03-04 17:26:00|1987.5|1986|1986.72|1985.22|1987.91|1986.41|1986.72|1985.22|0
1646414770000|2022-03-04 17:26:10|1986.71|1985.21|1987.27|1985.77|1987.41|1985.91|1986.71|1985.21|0
1646414780000|2022-03-04 17:26:20|1987.41|1985.91|1988.49|1986.99|1988.64|1987.14|1987.27|1985.77|0
1646414790000|2022-03-04 17:26:30|1988.5|1987|1990.29|1988.79|1990.71|1989.21|1988.5|1987|0
1646414800000|2022-03-04 17:26:40|1990.31|1988.81|1989.75|1988.25|1990.85|1989.35|1989.47|1987.97|0
1646414810000|2022-03-04 17:26:50|1989.62|1988.12|1990.16|1988.66|1990.58|1989.08|1989.62|1988.12|0
1646414820000|2022-03-04 17:27:00|1990.29|1988.79|1990.31|1988.81|1990.58|1989.08|1989.89|1988.39|0
1646414830000|2022-03-04 17:27:10|1990.32|1988.82|1990.85|1989.35|1991.27|1989.77|1990.32|1988.82|0
1646414840000|2022-03-04 17:27:20|1991.12|1989.62|1990.3|1988.8|1991.13|1989.63|1990.02|1988.52|0
1646414850000|2022-03-04 17:27:30|1990.16|1988.66|1989.74|1988.24|1990.16|1988.66|1989.47|1987.97|0
1646414860000|2022-03-04 17:27:40|1989.73|1988.23|1989.21|1987.71|1989.73|1988.23|1989.2|1987.7|0
1646414870000|2022-03-04 17:27:50|1989.34|1987.84|1989.2|1987.7|1989.48|1987.98|1989.2|1987.7|0
1646414880000|2022-03-04 17:28:00|1989.19|1987.69|1988.65|1987.15|1989.46|1987.96|1988.51|1987.01|0
1646414890000|2022-03-04 17:28:10|1988.64|1987.14|1989.34|1987.84|1989.34|1987.84|1988.5|1987|0
1646414900000|2022-03-04 17:28:20|1989.47|1987.97|1989.49|1987.99|1989.49|1987.99|1989.21|1987.71|0
1646414910000|2022-03-04 17:28:30|1989.48|1987.98|1990.01|1988.51|1990.28|1988.78|1989.21|1987.71|0
1646414920000|2022-03-04 17:28:40|1990|1988.5|1990.97|1989.47|1990.97|1989.47|1990|1988.5|0
1646414930000|2022-03-04 17:28:50|1990.83|1989.33|1990.84|1989.34|1991.11|1989.61|1990.56|1989.06|0
1646414940000|2022-03-04 17:29:00|1990.98|1989.48|1991.66|1990.16|1991.94|1990.44|1990.84|1989.34|0
1646414950000|2022-03-04 17:29:10|1991.65|1990.15|1991.38|1989.88|1991.93|1990.43|1991.38|1989.88|0
1646414960000|2022-03-04 17:29:20|1991.39|1989.89|1991.39|1989.89|1991.39|1989.89|1990.57|1989.07|0
1646414970000|2022-03-04 17:29:30|1991.4|1989.9|1991.67|1990.17|1991.67|1990.17|1991.4|1989.9|0
1646414980000|2022-03-04 17:29:40|1991.94|1990.44|1991.8|1990.3|1992.21|1990.71|1991.66|1990.16|0
1646414990000|2022-03-04 17:29:50|1991.66|1990.16|1991.38|1989.88|1991.66|1990.16|1991.11|1989.61|0
1646415000000|2022-03-04 17:30:00|1991.39|1989.89|1990.56|1989.06|1991.65|1990.15|1990.28|1988.78|0
1646415010000|2022-03-04 17:30:10|1990.55|1989.05|1991.8|1990.3|1991.81|1990.31|1990.28|1988.78|0
1646415020000|2022-03-04 17:30:20|1991.81|1990.31|1990.83|1989.33|1991.81|1990.31|1990.28|1988.78|0
1646415030000|2022-03-04 17:30:30|1990.82|1989.32|1990.02|1988.52|1990.82|1989.32|1990.02|1988.52|0
1646415040000|2022-03-04 17:30:40|1990.03|1988.53|1990.16|1988.66|1990.71|1989.21|1990.03|1988.53|0
1646415050000|2022-03-04 17:30:50|1990.03|1988.53|1990.72|1989.22|1991.12|1989.62|1990.03|1988.53|0
1646415060000|2022-03-04 17:31:00|1990.59|1989.09|1991.14|1989.64|1991.41|1989.91|1990.31|1988.81|0
1646415070000|2022-03-04 17:31:10|1991.27|1989.77|1990.86|1989.36|1991.41|1989.91|1990.58|1989.08|0
1646415080000|2022-03-04 17:31:20|1990.85|1989.35|1990.86|1989.36|1991.14|1989.64|1990.59|1989.09|0
1646415090000|2022-03-04 17:31:30|1991|1989.5|1990.58|1989.08|1991.14|1989.64|1990.58|1989.08|0
1646415100000|2022-03-04 17:31:40|1990.59|1989.09|1990.59|1989.09|1990.59|1989.09|1990.31|1988.81|0
1646415110000|2022-03-04 17:31:50|1990.6|1989.1|1991.28|1989.78|1991.41|1989.91|1990.6|1989.1|0
1646415120000|2022-03-04 17:32:00|1991.27|1989.77|1990.86|1989.36|1991.68|1990.18|1990.86|1989.36|0
1646415130000|2022-03-04 17:32:10|1990.92|1989.42|1990.78|1989.28|1991.06|1989.56|1990.64|1989.14|0
1646415140000|2022-03-04 17:32:20|1990.91|1989.41|1992.01|1990.51|1992.01|1990.51|1990.78|1989.28|0
1646415150000|2022-03-04 17:32:30|1992.27|1990.77|1992.42|1990.92|1992.56|1991.06|1992.27|1990.77|0
1646415160000|2022-03-04 17:32:40|1992.29|1990.79|1991.18|1989.68|1992.29|1990.79|1991.18|1989.68|0
1646415170000|2022-03-04 17:32:50|1991.17|1989.67|1991.45|1989.95|1991.46|1989.96|1990.9|1989.4|0
1646415180000|2022-03-04 17:33:00|1991.46|1989.96|1990.63|1989.13|1991.86|1990.36|1990.63|1989.13|0
1646415190000|2022-03-04 17:33:10|1990.77|1989.27|1989.27|1987.77|1990.77|1989.27|1989.27|1987.77|0
1646415200000|2022-03-04 17:33:20|1989.4|1987.9|1989.54|1988.04|1989.81|1988.31|1989.13|1987.63|0
1646415210000|2022-03-04 17:33:30|1989.55|1988.05|1989.55|1988.05|1989.82|1988.32|1989.13|1987.63|0
1646415220000|2022-03-04 17:33:40|1989.56|1988.06|1990.23|1988.73|1990.37|1988.87|1989.55|1988.05|0
1646415230000|2022-03-04 17:33:50|1990.22|1988.72|1990.36|1988.86|1990.64|1989.14|1990.09|1988.59|0
1646415240000|2022-03-04 17:34:00|1990.35|1988.85|1990.08|1988.58|1990.35|1988.85|1989.8|1988.3|0
1646415250000|2022-03-04 17:34:10|1990.07|1988.57|1990.34|1988.84|1990.62|1989.12|1990.07|1988.57|0
1646415260000|2022-03-04 17:34:20|1990.47|1988.97|1990.61|1989.11|1990.76|1989.26|1990.34|1988.84|0
1646415270000|2022-03-04 17:34:30|1990.48|1988.98|1989.38|1987.88|1990.61|1989.11|1989.38|1987.88|0
1646415280000|2022-03-04 17:34:40|1989.52|1988.02|1990.34|1988.84|1990.49|1988.99|1989.25|1987.75|0
1646415290000|2022-03-04 17:34:50|1990.35|1988.85|1990.07|1988.57|1990.63|1989.13|1989.8|1988.3|0
1646415300000|2022-03-04 17:35:00|1989.94|1988.44|1991.04|1989.54|1991.04|1989.54|1989.8|1988.3|0
1646415310000|2022-03-04 17:35:10|1990.91|1989.41|1990.63|1989.13|1991.18|1989.68|1990.63|1989.13|0
1646415320000|2022-03-04 17:35:20|1990.64|1989.14|1990.76|1989.26|1991.17|1989.67|1990.08|1988.58|0
1646415330000|2022-03-04 17:35:30|1990.63|1989.13|1990.9|1989.4|1991.05|1989.55|1990.62|1989.12|0
1646415340000|2022-03-04 17:35:40|1990.91|1989.41|1991.04|1989.54|1991.45|1989.95|1990.9|1989.4|0
1646415350000|2022-03-04 17:35:50|1991.17|1989.67|1990.77|1989.27|1991.17|1989.67|1990.62|1989.12|0
1646415360000|2022-03-04 17:36:00|1990.64|1989.14|1991.88|1990.38|1991.88|1990.38|1990.63|1989.13|0
1646415370000|2022-03-04 17:36:10|1991.74|1990.24|1991.04|1989.54|1991.88|1990.38|1990.9|1989.4|0
1646415380000|2022-03-04 17:36:20|1990.9|1989.4|1990.88|1989.38|1991.02|1989.52|1990.61|1989.11|0
1646415390000|2022-03-04 17:36:30|1991.02|1989.52|1990.88|1989.38|1991.29|1989.79|1990.88|1989.38|0
1646415400000|2022-03-04 17:36:40|1991.02|1989.52|1990.87|1989.37|1991.15|1989.65|1990.59|1989.09|0
1646415410000|2022-03-04 17:36:50|1990.74|1989.24|1990.88|1989.38|1991.15|1989.65|1990.59|1989.09|0
1646415420000|2022-03-04 17:37:00|1990.87|1989.37|1990.21|1988.71|1990.87|1989.37|1989.91|1988.41|0
1646415430000|2022-03-04 17:37:10|1990.08|1988.58|1990.75|1989.25|1990.75|1989.25|1989.79|1988.29|0
1646415440000|2022-03-04 17:37:20|1990.88|1989.38|1991.15|1989.65|1991.43|1989.93|1990.88|1989.38|0
1646415450000|2022-03-04 17:37:30|1991.02|1989.52|1991.01|1989.51|1991.02|1989.52|1990.74|1989.24|0
1646415460000|2022-03-04 17:37:40|1990.87|1989.37|1991.14|1989.64|1991.15|1989.65|1990.86|1989.36|0
1646415470000|2022-03-04 17:37:50|1991.15|1989.65|1990.73|1989.23|1991.15|1989.65|1990.72|1989.22|0
1646415480000|2022-03-04 17:38:00|1990.72|1989.22|1990.88|1989.38|1991.01|1989.51|1990.59|1989.09|0
1646415490000|2022-03-04 17:38:10|1991.15|1989.65|1991.4|1989.9|1991.69|1990.19|1990.74|1989.24|0
1646415500000|2022-03-04 17:38:20|1991.13|1989.63|1991.42|1989.92|1991.42|1989.92|1990.86|1989.36|0
1646415510000|2022-03-04 17:38:30|1991.41|1989.91|1991.43|1989.93|1991.56|1990.06|1991.41|1989.91|0
1646415520000|2022-03-04 17:38:40|1991.42|1989.92|1990.6|1989.1|1991.42|1989.92|1990.59|1989.09|0
1646415530000|2022-03-04 17:38:50|1990.73|1989.23|1990.6|1989.1|1990.87|1989.37|1990.59|1989.09|0
1646415540000|2022-03-04 17:39:00|1990.59|1989.09|1990.61|1989.11|1990.89|1989.39|1990.59|1989.09|0
1646415550000|2022-03-04 17:39:10|1990.62|1989.12|1991.58|1990.08|1991.58|1990.08|1990.62|1989.12|0
1646415560000|2022-03-04 17:39:20|1991.72|1990.22|1992.53|1991.03|1992.53|1991.03|1991.72|1990.22|0
1646415570000|2022-03-04 17:39:30|1992.52|1991.02|1992.26|1990.76|1992.52|1991.02|1991.85|1990.35|0
1646415580000|2022-03-04 17:39:40|1992.22|1990.72|1991.94|1990.44|1992.22|1990.72|1991.4|1989.9|0
1646415590000|2022-03-04 17:39:50|1991.95|1990.45|1992.5|1991|1992.5|1991|1991.81|1990.31|0
1646415600000|2022-03-04 17:40:00|1992.63|1991.13|1992.46|1990.96|1993.07|1991.57|1991.94|1990.44|0
1646415610000|2022-03-04 17:40:10|1992.19|1990.69|1992.18|1990.68|1992.74|1991.24|1992.18|1990.68|0
1646415620000|2022-03-04 17:40:20|1992.17|1990.67|1991.91|1990.41|1992.45|1990.95|1991.9|1990.4|0
1646415630000|2022-03-04 17:40:30|1991.9|1990.4|1991.91|1990.41|1992.04|1990.54|1991.63|1990.13|0
1646415640000|2022-03-04 17:40:40|1991.64|1990.14|1990.81|1989.31|1991.92|1990.42|1990.81|1989.31|0
1646415650000|2022-03-04 17:40:50|1990.82|1989.32|1990.55|1989.05|1990.82|1989.32|1990.26|1988.76|0
1646415660000|2022-03-04 17:41:00|1990.56|1989.06|1990.02|1988.52|1990.84|1989.34|1990.02|1988.52|0
1646415670000|2022-03-04 17:41:10|1989.88|1988.38|1990.03|1988.53|1990.03|1988.53|1989.47|1987.97|0
1646415680000|2022-03-04 17:41:20|1990.16|1988.66|1990.04|1988.54|1990.31|1988.81|1989.77|1988.27|0
1646415690000|2022-03-04 17:41:30|1990.05|1988.55|1989.5|1988|1990.05|1988.55|1989.35|1987.85|0
1646415700000|2022-03-04 17:41:40|1989.49|1987.99|1990.04|1988.54|1990.17|1988.67|1989.49|1987.99|0
1646415710000|2022-03-04 17:41:50|1990.03|1988.53|1990.58|1989.08|1990.58|1989.08|1990.03|1988.53|0
1646415720000|2022-03-04 17:42:00|1990.57|1989.07|1990.31|1988.81|1990.58|1989.08|1990.31|1988.81|0
1646415730000|2022-03-04 17:42:10|1990.04|1988.54|1990.61|1989.11|1990.61|1989.11|1989.9|1988.4|0
1646415740000|2022-03-04 17:42:20|1990.6|1989.1|1990.32|1988.82|1990.6|1989.1|1990.32|1988.82|0
1646415750000|2022-03-04 17:42:30|1990.19|1988.69|1989.79|1988.29|1990.19|1988.69|1989.65|1988.15|0
1646415760000|2022-03-04 17:42:40|1989.78|1988.28|1989.24|1987.74|1989.78|1988.28|1989.24|1987.74|0
1646415770000|2022-03-04 17:42:50|1989.25|1987.75|1989.51|1988.01|1989.78|1988.28|1989.24|1987.74|0
1646415780000|2022-03-04 17:43:00|1989.37|1987.87|1989.23|1987.73|1989.37|1987.87|1989.23|1987.73|0
1646415790000|2022-03-04 17:43:10|1988.96|1987.46|1988.14|1986.64|1989.09|1987.59|1987.87|1986.37|0
1646415800000|2022-03-04 17:43:20|1988|1986.5|1987.86|1986.36|1988|1986.5|1987.31|1985.81|0
1646415810000|2022-03-04 17:43:30|1987.59|1986.09|1988.01|1986.51|1988.14|1986.64|1987.46|1985.96|0
1646415820000|2022-03-04 17:43:40|1988.14|1986.64|1987.88|1986.38|1988.14|1986.64|1987.73|1986.23|0
1646415830000|2022-03-04 17:43:50|1988.02|1986.52|1987.46|1985.96|1988.15|1986.65|1987.32|1985.82|0
1646415840000|2022-03-04 17:44:00|1987.59|1986.09|1986.09|1984.59|1987.59|1986.09|1986.08|1984.58|0
1646415850000|2022-03-04 17:44:10|1985.95|1984.45|1986.76|1985.26|1986.9|1985.4|1985.95|1984.45|0
1646415860000|2022-03-04 17:44:20|1986.63|1985.13|1987.47|1985.97|1987.74|1986.24|1986.5|1985|0
1646415870000|2022-03-04 17:44:30|1987.48|1985.98|1987.62|1986.12|1987.89|1986.39|1987.48|1985.98|0
1646415880000|2022-03-04 17:44:40|1987.61|1986.11|1986.79|1985.29|1987.62|1986.12|1986.78|1985.28|0
1646415890000|2022-03-04 17:44:50|1986.78|1985.28|1986.09|1984.59|1986.78|1985.28|1985.96|1984.46|0
1646415900000|2022-03-04 17:45:00|1985.96|1984.46|1986.24|1984.74|1986.51|1985.01|1985.41|1983.91|0
1646415910000|2022-03-04 17:45:10|1986.23|1984.73|1985.95|1984.45|1986.23|1984.73|1985.41|1983.91|0
1646415920000|2022-03-04 17:45:20|1985.94|1984.44|1986.23|1984.73|1986.23|1984.73|1985.67|1984.17|0
1646415930000|2022-03-04 17:45:30|1986.1|1984.6|1986.28|1984.78|1986.29|1984.79|1985.95|1984.45|0
1646415940000|2022-03-04 17:45:40|1986.29|1984.79|1986.56|1985.06|1986.56|1985.06|1986.28|1984.78|0
1646415950000|2022-03-04 17:45:50|1986.82|1985.32|1986.56|1985.06|1986.82|1985.32|1986.28|1984.78|0
1646415960000|2022-03-04 17:46:00|1986.83|1985.33|1986.17|1984.67|1986.83|1985.33|1986.03|1984.53|0
1646415970000|2022-03-04 17:46:10|1986.04|1984.54|1986.03|1984.53|1986.3|1984.8|1986.03|1984.53|0
1646415980000|2022-03-04 17:46:20|1986.01|1984.51|1986.02|1984.52|1986.02|1984.52|1985.47|1983.97|0
1646415990000|2022-03-04 17:46:30|1986.01|1984.51|1984.67|1983.17|1986.01|1984.51|1984.67|1983.17|0
1646416000000|2022-03-04 17:46:40|1984.8|1983.3|1985.23|1983.73|1985.23|1983.73|1984.66|1983.16|0
1646416010000|2022-03-04 17:46:50|1985.36|1983.86|1984.82|1983.32|1985.36|1983.86|1984.82|1983.32|0
1646416020000|2022-03-04 17:47:00|1984.69|1983.19|1984.69|1983.19|1984.96|1983.46|1984.68|1983.18|0
1646416030000|2022-03-04 17:47:10|1984.7|1983.2|1986.59|1985.09|1986.73|1985.23|1984.7|1983.2|0
1646416040000|2022-03-04 17:47:20|1986.58|1985.08|1986.17|1984.67|1986.73|1985.23|1985.91|1984.41|0
1646416050000|2022-03-04 17:47:30|1986.31|1984.81|1986.04|1984.54|1986.32|1984.82|1985.77|1984.27|0
1646416060000|2022-03-04 17:47:40|1986.05|1984.55|1986.14|1984.64|1986.6|1985.1|1986.05|1984.55|0
1646416070000|2022-03-04 17:47:50|1986.15|1984.65|1986|1984.5|1986.41|1984.91|1985.86|1984.36|0
1646416080000|2022-03-04 17:48:00|1986.14|1984.64|1985.59|1984.09|1986.28|1984.78|1985.59|1984.09|0
1646416090000|2022-03-04 17:48:10|1985.6|1984.1|1986.13|1984.63|1986.56|1985.06|1985.59|1984.09|0
1646416100000|2022-03-04 17:48:20|1985.86|1984.36|1985.86|1984.36|1986.13|1984.63|1985.59|1984.09|0
1646416110000|2022-03-04 17:48:30|1985.87|1984.37|1985.87|1984.37|1986.14|1984.64|1985.86|1984.36|0
1646416120000|2022-03-04 17:48:40|1985.86|1984.36|1985.87|1984.37|1985.87|1984.37|1985.32|1983.82|0
1646416130000|2022-03-04 17:48:50|1985.73|1984.23|1986.55|1985.05|1986.55|1985.05|1985.72|1984.22|0
1646416140000|2022-03-04 17:49:00|1986.68|1985.18|1986.95|1985.45|1987.5|1986|1986.68|1985.18|0
1646416150000|2022-03-04 17:49:10|1986.96|1985.46|1987.09|1985.59|1987.23|1985.73|1986.95|1985.45|0
1646416160000|2022-03-04 17:49:20|1986.95|1985.45|1987.76|1986.26|1988.03|1986.53|1986.95|1985.45|0
1646416170000|2022-03-04 17:49:30|1987.77|1986.27|1988.04|1986.54|1988.04|1986.54|1987.76|1986.26|0
1646416180000|2022-03-04 17:49:40|1987.91|1986.41|1988.33|1986.83|1988.74|1987.24|1987.91|1986.41|0
1646416190000|2022-03-04 17:49:50|1988.32|1986.82|1988.32|1986.82|1988.46|1986.96|1988.05|1986.55|0
1646416200000|2022-03-04 17:50:00|1988.31|1986.81|1988.88|1987.38|1988.88|1987.38|1987.79|1986.29|0
1646416210000|2022-03-04 17:50:10|1988.87|1987.37|1988.86|1987.36|1989.29|1987.79|1988.6|1987.1|0
1646416220000|2022-03-04 17:50:20|1988.85|1987.35|1988.56|1987.06|1988.85|1987.35|1988.29|1986.79|0
1646416230000|2022-03-04 17:50:30|1988.42|1986.92|1988.31|1986.81|1988.58|1987.08|1988.04|1986.54|0
1646416240000|2022-03-04 17:50:40|1988.57|1987.07|1987.76|1986.26|1988.58|1987.08|1987.76|1986.26|0
1646416250000|2022-03-04 17:50:50|1987.63|1986.13|1988.04|1986.54|1988.18|1986.68|1987.62|1986.12|0
1646416260000|2022-03-04 17:51:00|1988.18|1986.68|1988.03|1986.53|1988.32|1986.82|1987.77|1986.27|0
1646416270000|2022-03-04 17:51:10|1988.04|1986.54|1988.01|1986.51|1988.15|1986.65|1987.75|1986.25|0
1646416280000|2022-03-04 17:51:20|1988.02|1986.52|1988.01|1986.51|1988.02|1986.52|1987.74|1986.24|0
1646416290000|2022-03-04 17:51:30|1988.02|1986.52|1988.31|1986.81|1988.31|1986.81|1988.02|1986.52|0
1646416300000|2022-03-04 17:51:40|1988.45|1986.95|1988.45|1986.95|1989.12|1987.62|1988.17|1986.67|0
1646416310000|2022-03-04 17:51:50|1988.31|1986.81|1988.59|1987.09|1988.6|1987.1|1988.31|1986.81|0
1646416320000|2022-03-04 17:52:00|1988.32|1986.82|1988.32|1986.82|1988.6|1987.1|1988.31|1986.81|0
1646416330000|2022-03-04 17:52:10|1988.33|1986.83|1988.31|1986.81|1988.6|1987.1|1988.19|1986.69|0
1646416340000|2022-03-04 17:52:20|1988.32|1986.82|1988.45|1986.95|1988.59|1987.09|1988.31|1986.81|0
1646416350000|2022-03-04 17:52:30|1988.46|1986.96|1987.77|1986.27|1988.46|1986.96|1987.76|1986.26|0
1646416360000|2022-03-04 17:52:40|1987.78|1986.28|1988.2|1986.7|1988.2|1986.7|1987.78|1986.28|0
1646416370000|2022-03-04 17:52:50|1988.33|1986.83|1988.6|1987.1|1988.61|1987.11|1988.06|1986.56|0
1646416380000|2022-03-04 17:53:00|1988.59|1987.09|1988.05|1986.55|1988.59|1987.09|1987.91|1986.41|0
1646416390000|2022-03-04 17:53:10|1988.04|1986.54|1988.06|1986.56|1988.33|1986.83|1988.04|1986.54|0
1646416400000|2022-03-04 17:53:20|1988.05|1986.55|1988.06|1986.56|1988.34|1986.84|1987.78|1986.28|0
1646416410000|2022-03-04 17:53:30|1987.93|1986.43|1988.35|1986.85|1988.36|1986.86|1987.78|1986.28|0
1646416420000|2022-03-04 17:53:40|1988.36|1986.86|1988.36|1986.86|1988.5|1987|1988.23|1986.73|0
1646416430000|2022-03-04 17:53:50|1988.37|1986.87|1988.65|1987.15|1988.65|1987.15|1988.1|1986.6|0
1646416440000|2022-03-04 17:54:00|1988.66|1987.16|1988.68|1987.18|1988.97|1987.47|1988.65|1987.15|0
1646416450000|2022-03-04 17:54:10|1988.69|1987.19|1988.94|1987.44|1989.49|1987.99|1988.69|1987.19|0
1646416460000|2022-03-04 17:54:20|1988.93|1987.43|1988.64|1987.14|1988.94|1987.44|1988.51|1987.01|0
1646416470000|2022-03-04 17:54:30|1988.37|1986.87|1988.36|1986.86|1988.37|1986.87|1988.08|1986.58|0
1646416480000|2022-03-04 17:54:40|1988.23|1986.73|1988.37|1986.87|1988.65|1987.15|1988.1|1986.6|0
1646416490000|2022-03-04 17:54:50|1988.38|1986.88|1988.36|1986.86|1988.51|1987.01|1988.36|1986.86|0
1646416500000|2022-03-04 17:55:00|1988.37|1986.87|1988.66|1987.16|1988.94|1987.44|1988.09|1986.59|0
1646416510000|2022-03-04 17:55:10|1988.8|1987.3|1988.95|1987.45|1988.96|1987.46|1988.68|1987.18|0
1646416520000|2022-03-04 17:55:20|1988.96|1987.46|1988.66|1987.16|1988.96|1987.46|1988.39|1986.89|0
1646416530000|2022-03-04 17:55:30|1988.65|1987.15|1988.4|1986.9|1988.67|1987.17|1988.39|1986.89|0
1646416540000|2022-03-04 17:55:40|1988.41|1986.91|1988.15|1986.65|1988.68|1987.18|1988.01|1986.51|0
1646416550000|2022-03-04 17:55:50|1988.29|1986.79|1988.44|1986.94|1988.44|1986.94|1988.16|1986.66|0
1646416560000|2022-03-04 17:56:00|1988.45|1986.95|1988.44|1986.94|1988.45|1986.95|1987.89|1986.39|0
1646416570000|2022-03-04 17:56:10|1988.45|1986.95|1989.54|1988.04|1990.08|1988.58|1988.45|1986.95|0
1646416580000|2022-03-04 17:56:20|1989.53|1988.03|1989.67|1988.17|1989.67|1988.17|1989.25|1987.75|0
1646416590000|2022-03-04 17:56:30|1989.8|1988.3|1989.53|1988.03|1989.81|1988.31|1989.25|1987.75|0
1646416600000|2022-03-04 17:56:40|1989.52|1988.02|1989.77|1988.27|1989.91|1988.41|1989.38|1987.88|0
1646416610000|2022-03-04 17:56:50|1989.9|1988.4|1990.03|1988.53|1990.04|1988.54|1989.77|1988.27|0
1646416620000|2022-03-04 17:57:00|1990.04|1988.54|1990.29|1988.79|1990.31|1988.81|1989.89|1988.39|0
1646416630000|2022-03-04 17:57:10|1990.02|1988.52|1990.59|1989.09|1990.59|1989.09|1990.02|1988.52|0
1646416640000|2022-03-04 17:57:20|1990.58|1989.08|1990.36|1988.86|1990.63|1989.13|1990.32|1988.82|0
1646416650000|2022-03-04 17:57:30|1990.09|1988.59|1990.08|1988.58|1990.09|1988.59|1989.94|1988.44|0
1646416660000|2022-03-04 17:57:40|1990.09|1988.59|1990.09|1988.59|1990.36|1988.86|1989.82|1988.32|0
1646416670000|2022-03-04 17:57:50|1989.83|1988.33|1989.82|1988.32|1990.52|1989.02|1989.82|1988.32|0
1646416680000|2022-03-04 17:58:00|1989.83|1988.33|1989.27|1987.77|1989.83|1988.33|1989.27|1987.77|0
1646416690000|2022-03-04 17:58:10|1989.28|1987.78|1989.53|1988.03|1989.54|1988.04|1989.27|1987.77|0
1646416700000|2022-03-04 17:58:20|1989.54|1988.04|1988.99|1987.49|1989.54|1988.04|1988.99|1987.49|0
1646416710000|2022-03-04 17:58:30|1988.98|1987.48|1988.72|1987.22|1989|1987.5|1988.72|1987.22|0
1646416720000|2022-03-04 17:58:40|1988.73|1987.23|1988.86|1987.36|1988.99|1987.49|1988.72|1987.22|0
1646416730000|2022-03-04 17:58:50|1988.85|1987.35|1989|1987.5|1989|1987.5|1988.72|1987.22|0
1646416740000|2022-03-04 17:59:00|1988.99|1987.49|1988.73|1987.23|1989|1987.5|1988.72|1987.22|0
1646416750000|2022-03-04 17:59:10|1988.72|1987.22|1988.18|1986.68|1988.72|1987.22|1987.9|1986.4|0
1646416760000|2022-03-04 17:59:20|1987.92|1986.42|1988.04|1986.54|1988.18|1986.68|1987.63|1986.13|0
1646416770000|2022-03-04 17:59:30|1988.18|1986.68|1988.19|1986.69|1988.19|1986.69|1987.77|1986.27|0
1646416780000|2022-03-04 17:59:40|1987.92|1986.42|1987.64|1986.14|1987.92|1986.42|1987.64|1986.14|0
1646416790000|2022-03-04 17:59:50|1987.37|1985.87|1987.39|1985.89|1987.39|1985.89|1987.25|1985.75|0
1646416800000|2022-03-04 18:00:00|1987.4|1985.9|1988.76|1987.26|1988.76|1987.26|1987.4|1985.9|0
1646416810000|2022-03-04 18:00:10|1988.75|1987.25|1989.04|1987.54|1989.31|1987.81|1988.48|1986.98|0
1646416820000|2022-03-04 18:00:20|1989.31|1987.81|1989.88|1988.38|1990.58|1989.08|1989.31|1987.81|0
1646416830000|2022-03-04 18:00:30|1989.75|1988.25|1989.33|1987.83|1990.15|1988.65|1989.32|1987.82|0
1646416840000|2022-03-04 18:00:40|1989.32|1987.82|1989.87|1988.37|1989.87|1988.37|1989.32|1987.82|0
1646416850000|2022-03-04 18:00:50|1989.88|1988.38|1990.15|1988.65|1990.15|1988.65|1989.6|1988.1|0
1646416860000|2022-03-04 18:01:00|1990.16|1988.66|1990.16|1988.66|1990.43|1988.93|1990.15|1988.65|0
1646416870000|2022-03-04 18:01:10|1990.43|1988.93|1990.44|1988.94|1990.44|1988.94|1990.02|1988.52|0
1646416880000|2022-03-04 18:01:20|1990.71|1989.21|1991|1989.5|1992.1|1990.6|1990.71|1989.21|0
1646416890000|2022-03-04 18:01:30|1991.01|1989.51|1990.47|1988.97|1991.01|1989.51|1990.46|1988.96|0
1646416900000|2022-03-04 18:01:40|1990.46|1988.96|1990.46|1988.96|1990.47|1988.97|1990.19|1988.69|0
1646416910000|2022-03-04 18:01:50|1990.47|1988.97|1991.29|1989.79|1991.29|1989.79|1990.46|1988.96|0
1646416920000|2022-03-04 18:02:00|1991.16|1989.66|1991.43|1989.93|1991.43|1989.93|1990.46|1988.96|0
1646416930000|2022-03-04 18:02:10|1991.44|1989.94|1991.3|1989.8|1991.85|1990.35|1991.29|1989.79|0
1646416940000|2022-03-04 18:02:20|1991.44|1989.94|1990.74|1989.24|1991.57|1990.07|1990.74|1989.24|0
1646416950000|2022-03-04 18:02:30|1990.75|1989.25|1991.29|1989.79|1991.29|1989.79|1990.74|1989.24|0
1646416960000|2022-03-04 18:02:40|1991.28|1989.78|1990.76|1989.26|1991.31|1989.81|1990.74|1989.24|0
1646416970000|2022-03-04 18:02:50|1990.75|1989.25|1990.76|1989.26|1990.76|1989.26|1990.48|1988.98|0
1646416980000|2022-03-04 18:03:00|1991.03|1989.53|1991.1|1989.6|1991.37|1989.87|1991.02|1989.52|0
1646416990000|2022-03-04 18:03:10|1991.09|1989.59|1991.11|1989.61|1991.12|1989.62|1990.82|1989.32|0
1646417000000|2022-03-04 18:03:20|1991.12|1989.62|1991.11|1989.61|1991.53|1990.03|1991.11|1989.61|0
1646417010000|2022-03-04 18:03:30|1991.12|1989.62|1990.62|1989.12|1991.39|1989.89|1990.56|1989.06|0
1646417020000|2022-03-04 18:03:40|1990.61|1989.11|1990.9|1989.4|1990.9|1989.4|1990.61|1989.11|0
1646417030000|2022-03-04 18:03:50|1990.89|1989.39|1990.9|1989.4|1990.91|1989.41|1990.36|1988.86|0
1646417040000|2022-03-04 18:04:00|1990.89|1989.39|1990.9|1989.4|1991.18|1989.68|1990.63|1989.13|0
1646417050000|2022-03-04 18:04:10|1990.91|1989.41|1990.9|1989.4|1991.18|1989.68|1990.9|1989.4|0
1646417060000|2022-03-04 18:04:20|1990.91|1989.41|1991.59|1990.09|1991.73|1990.23|1990.9|1989.4|0
1646417070000|2022-03-04 18:04:30|1991.72|1990.22|1991.72|1990.22|1992|1990.5|1991.72|1990.22|0
1646417080000|2022-03-04 18:04:40|1991.73|1990.23|1991.74|1990.24|1991.74|1990.24|1991.45|1989.95|0
1646417090000|2022-03-04 18:04:50|1991.73|1990.23|1992.01|1990.51|1992.01|1990.51|1991.73|1990.23|0
1646417100000|2022-03-04 18:05:00|1992.03|1990.53|1991.99|1990.49|1992.43|1990.93|1991.45|1989.95|0
1646417110000|2022-03-04 18:05:10|1992|1990.5|1992.01|1990.51|1992.28|1990.78|1991.86|1990.36|0
1646417120000|2022-03-04 18:05:20|1992.28|1990.78|1991.99|1990.49|1992.82|1991.32|1991.72|1990.22|0
1646417130000|2022-03-04 18:05:30|1991.98|1990.48|1991.44|1989.94|1991.99|1990.49|1991.44|1989.94|0
1646417140000|2022-03-04 18:05:40|1991.71|1990.21|1992.52|1991.02|1992.52|1991.02|1991.7|1990.2|0
1646417150000|2022-03-04 18:05:50|1992.51|1991.01|1992.52|1991.02|1992.52|1991.02|1992.23|1990.73|0
1646417160000|2022-03-04 18:06:00|1992.53|1991.03|1992.82|1991.32|1993.09|1991.59|1992.53|1991.03|0
1646417170000|2022-03-04 18:06:10|1992.81|1991.31|1992.54|1991.04|1993.09|1991.59|1992.53|1991.03|0
1646417180000|2022-03-04 18:06:20|1992.67|1991.17|1992.8|1991.3|1992.81|1991.31|1992.53|1991.03|0
1646417190000|2022-03-04 18:06:30|1992.81|1991.31|1993.07|1991.57|1993.08|1991.58|1992.79|1991.29|0
1646417200000|2022-03-04 18:06:40|1993.06|1991.56|1993.62|1992.12|1993.62|1992.12|1992.8|1991.3|0
1646417210000|2022-03-04 18:06:50|1993.61|1992.11|1993.07|1991.57|1993.76|1992.26|1993.07|1991.57|0
1646417220000|2022-03-04 18:07:00|1993.08|1991.58|1994.16|1992.66|1994.16|1992.66|1993.08|1991.58|0
1646417230000|2022-03-04 18:07:10|1994.17|1992.67|1994.58|1993.08|1994.72|1993.22|1994.17|1992.67|0
1646417240000|2022-03-04 18:07:20|1994.44|1992.94|1995.25|1993.75|1995.26|1993.76|1994.03|1992.53|0
1646417250000|2022-03-04 18:07:30|1995.12|1993.62|1994.96|1993.46|1995.25|1993.75|1994.96|1993.46|0
1646417260000|2022-03-04 18:07:40|1994.69|1993.19|1995.37|1993.87|1995.37|1993.87|1994.69|1993.19|0
1646417270000|2022-03-04 18:07:50|1995.5|1994|1995.76|1994.26|1995.9|1994.4|1995.09|1993.59|0
1646417280000|2022-03-04 18:08:00|1995.5|1994|1995.76|1994.26|1995.76|1994.26|1995.21|1993.71|0
1646417290000|2022-03-04 18:08:10|1995.49|1993.99|1995.48|1993.98|1995.76|1994.26|1995.48|1993.98|0
1646417300000|2022-03-04 18:08:20|1995.75|1994.25|1995.62|1994.12|1996.03|1994.53|1995.48|1993.98|0
1646417310000|2022-03-04 18:08:30|1995.75|1994.25|1995.5|1994|1996.04|1994.54|1995.49|1993.99|0
1646417320000|2022-03-04 18:08:40|1995.49|1993.99|1995.22|1993.72|1995.5|1994|1995.08|1993.58|0
1646417330000|2022-03-04 18:08:50|1995.23|1993.73|1995.63|1994.13|1996.04|1994.54|1995.23|1993.73|0
1646417340000|2022-03-04 18:09:00|1995.64|1994.14|1995.39|1993.89|1995.78|1994.28|1995.22|1993.72|0
1646417350000|2022-03-04 18:09:10|1995.4|1993.9|1995.78|1994.28|1996.05|1994.55|1995.4|1993.9|0
1646417360000|2022-03-04 18:09:20|1995.65|1994.15|1995.79|1994.29|1995.79|1994.29|1995.65|1994.15|0
1646417370000|2022-03-04 18:09:30|1996.06|1994.56|1995.77|1994.27|1996.06|1994.56|1995.76|1994.26|0
1646417380000|2022-03-04 18:09:40|1995.76|1994.26|1995.49|1993.99|1995.76|1994.26|1995.22|1993.72|0
1646417390000|2022-03-04 18:09:50|1995.48|1993.98|1996.03|1994.53|1996.03|1994.53|1995.48|1993.98|0
1646417400000|2022-03-04 18:10:00|1996.04|1994.54|1996.02|1994.52|1996.31|1994.81|1996.02|1994.52|0
1646417410000|2022-03-04 18:10:10|1996.01|1994.51|1995.39|1993.89|1996.02|1994.52|1995.39|1993.89|0
1646417420000|2022-03-04 18:10:20|1995.38|1993.88|1995.38|1993.88|1995.39|1993.89|1995.1|1993.6|0
1646417430000|2022-03-04 18:10:30|1995.11|1993.61|1995.09|1993.59|1995.38|1993.88|1995.09|1993.59|0
1646417440000|2022-03-04 18:10:40|1995.1|1993.6|1995.63|1994.13|1995.63|1994.13|1994.83|1993.33|0
1646417450000|2022-03-04 18:10:50|1995.5|1994|1995.36|1993.86|1995.64|1994.14|1995.36|1993.86|0
1646417460000|2022-03-04 18:11:00|1995.37|1993.87|1995.63|1994.13|1995.64|1994.14|1995.36|1993.86|0
1646417470000|2022-03-04 18:11:10|1995.64|1994.14|1995.64|1994.14|1995.64|1994.14|1995.36|1993.86|0
1646417480000|2022-03-04 18:11:20|1995.37|1993.87|1995.36|1993.86|1995.37|1993.87|1995.08|1993.58|0
1646417490000|2022-03-04 18:11:30|1995.35|1993.85|1995.09|1993.59|1995.36|1993.86|1995.08|1993.58|0
1646417500000|2022-03-04 18:11:40|1995.08|1993.58|1995.23|1993.73|1995.36|1993.86|1994.53|1993.03|0
1646417510000|2022-03-04 18:11:50|1995.36|1993.86|1995.09|1993.59|1995.37|1993.87|1994.81|1993.31|0
1646417520000|2022-03-04 18:12:00|1995.08|1993.58|1994.82|1993.32|1995.09|1993.59|1994.54|1993.04|0
1646417530000|2022-03-04 18:12:10|1994.81|1993.31|1994.81|1993.31|1994.81|1993.31|1994.54|1993.04|0
1646417540000|2022-03-04 18:12:20|1994.82|1993.32|1994.82|1993.32|1995.1|1993.6|1994.8|1993.3|0
1646417550000|2022-03-04 18:12:30|1994.83|1993.33|1994.83|1993.33|1995.1|1993.6|1994.82|1993.32|0
1646417560000|2022-03-04 18:12:40|1994.82|1993.32|1994.83|1993.33|1994.83|1993.33|1994.82|1993.32|0
1646417570000|2022-03-04 18:12:50|1994.84|1993.34|1994.56|1993.06|1994.84|1993.34|1994.28|1992.78|0
1646417580000|2022-03-04 18:13:00|1994.55|1993.05|1994.02|1992.52|1994.83|1993.33|1993.88|1992.38|0
1646417590000|2022-03-04 18:13:10|1994.03|1992.53|1994.43|1992.93|1994.58|1993.08|1994.03|1992.53|0
1646417600000|2022-03-04 18:13:20|1994.3|1992.8|1994.29|1992.79|1994.57|1993.07|1994.29|1992.79|0
1646417610000|2022-03-04 18:13:30|1994.3|1992.8|1994.28|1992.78|1994.56|1993.06|1994.28|1992.78|0
1646417620000|2022-03-04 18:13:40|1994.01|1992.51|1994.29|1992.79|1994.29|1992.79|1994.01|1992.51|0
1646417630000|2022-03-04 18:13:50|1994.28|1992.78|1994.01|1992.51|1994.28|1992.78|1994|1992.5|0
1646417640000|2022-03-04 18:14:00|1994.02|1992.52|1994.31|1992.81|1994.31|1992.81|1994.02|1992.52|0
1646417650000|2022-03-04 18:14:10|1994.57|1993.07|1994.01|1992.51|1994.57|1993.07|1994.01|1992.51|0
1646417660000|2022-03-04 18:14:20|1994.02|1992.52|1994.4|1992.9|1994.4|1992.9|1994.02|1992.52|0
1646417670000|2022-03-04 18:14:30|1994.27|1992.77|1994.54|1993.04|1994.82|1993.32|1994.27|1992.77|0
1646417680000|2022-03-04 18:14:40|1994.81|1993.31|1994.25|1992.75|1994.81|1993.31|1994.25|1992.75|0
1646417690000|2022-03-04 18:14:50|1994.24|1992.74|1993.96|1992.46|1994.25|1992.75|1993.96|1992.46|0
1646417700000|2022-03-04 18:15:00|1994.1|1992.6|1993.67|1992.17|1994.1|1992.6|1993.67|1992.17|0
1646417710000|2022-03-04 18:15:10|1993.54|1992.04|1993.95|1992.45|1993.96|1992.46|1993.4|1991.9|0
1646417720000|2022-03-04 18:15:20|1993.96|1992.46|1993.95|1992.45|1994.11|1992.61|1993.95|1992.45|0
1646417730000|2022-03-04 18:15:30|1994.09|1992.59|1993.89|1992.39|1994.09|1992.59|1993.61|1992.11|0
1646417740000|2022-03-04 18:15:40|1993.88|1992.38|1994.17|1992.67|1994.17|1992.67|1993.88|1992.38|0
1646417750000|2022-03-04 18:15:50|1994.16|1992.66|1994.43|1992.93|1994.44|1992.94|1994.16|1992.66|0
1646417760000|2022-03-04 18:16:00|1994.44|1992.94|1994.99|1993.49|1994.99|1993.49|1994.44|1992.94|0
1646417770000|2022-03-04 18:16:10|1994.73|1993.23|1994.02|1992.52|1994.73|1993.23|1993.89|1992.39|0
1646417780000|2022-03-04 18:16:20|1994.15|1992.65|1994.15|1992.65|1994.16|1992.66|1993.88|1992.38|0
1646417790000|2022-03-04 18:16:30|1994.14|1992.64|1993.32|1991.82|1994.15|1992.65|1993.32|1991.82|0
1646417800000|2022-03-04 18:16:40|1993.46|1991.96|1992.77|1991.27|1993.59|1992.09|1992.76|1991.26|0
1646417810000|2022-03-04 18:16:50|1992.76|1991.26|1992.21|1990.71|1992.77|1991.27|1992.21|1990.71|0
1646417820000|2022-03-04 18:17:00|1992.2|1990.7|1991.92|1990.42|1992.2|1990.7|1991.64|1990.14|0
1646417830000|2022-03-04 18:17:10|1991.93|1990.43|1991.35|1989.85|1992.21|1990.71|1990.93|1989.43|0
1646417840000|2022-03-04 18:17:20|1991.36|1989.86|1991.5|1990|1991.77|1990.27|1991.35|1989.85|0
1646417850000|2022-03-04 18:17:30|1991.36|1989.86|1991.09|1989.59|1991.37|1989.87|1990.95|1989.45|0
1646417860000|2022-03-04 18:17:40|1991.1|1989.6|1991.09|1989.59|1991.1|1989.6|1990.68|1989.18|0
1646417870000|2022-03-04 18:17:50|1991.1|1989.6|1991.23|1989.73|1991.23|1989.73|1990.57|1989.07|0
1646417880000|2022-03-04 18:18:00|1991.36|1989.86|1990.28|1988.78|1991.37|1989.87|1990.28|1988.78|0
1646417890000|2022-03-04 18:18:10|1990.27|1988.77|1990.01|1988.51|1990.55|1989.05|1990.01|1988.51|0
1646417900000|2022-03-04 18:18:20|1990|1988.5|1989.73|1988.23|1990.01|1988.51|1989.73|1988.23|0
1646417910000|2022-03-04 18:18:30|1989.72|1988.22|1989.16|1987.66|1989.72|1988.22|1989.15|1987.65|0
1646417920000|2022-03-04 18:18:40|1989.17|1987.67|1989.45|1987.95|1989.72|1988.22|1989.17|1987.67|0
1646417930000|2022-03-04 18:18:50|1989.46|1987.96|1989.73|1988.23|1989.73|1988.23|1989.46|1987.96|0
1646417940000|2022-03-04 18:19:00|1989.74|1988.24|1989.47|1987.97|1990.02|1988.52|1989.47|1987.97|0
1646417950000|2022-03-04 18:19:10|1989.46|1987.96|1989.2|1987.7|1989.61|1988.11|1989.2|1987.7|0
1646417960000|2022-03-04 18:19:20|1989.34|1987.84|1989.2|1987.7|1989.34|1987.84|1989.2|1987.7|0
1646417970000|2022-03-04 18:19:30|1989.21|1987.71|1989.48|1987.98|1989.49|1987.99|1989.21|1987.71|0
1646417980000|2022-03-04 18:19:40|1989.75|1988.25|1989.76|1988.26|1989.76|1988.26|1989.48|1987.98|0
1646417990000|2022-03-04 18:19:50|1989.75|1988.25|1989.49|1987.99|1989.76|1988.26|1989.21|1987.71|0
1646418000000|2022-03-04 18:20:00|1989.76|1988.26|1990.6|1989.1|1990.6|1989.1|1989.76|1988.26|0
1646418010000|2022-03-04 18:20:10|1990.59|1989.09|1990.85|1989.35|1991.13|1989.63|1990.59|1989.09|0
1646418020000|2022-03-04 18:20:20|1991.11|1989.61|1990.83|1989.33|1991.12|1989.62|1990.29|1988.79|0
1646418030000|2022-03-04 18:20:30|1990.84|1989.34|1991.39|1989.89|1991.39|1989.89|1990.83|1989.33|0
1646418040000|2022-03-04 18:20:40|1991.38|1989.88|1991.1|1989.6|1991.38|1989.88|1991.1|1989.6|0
1646418050000|2022-03-04 18:20:50|1991.11|1989.61|1991.95|1990.45|1991.95|1990.45|1991.11|1989.61|0
1646418060000|2022-03-04 18:21:00|1991.96|1990.46|1992.24|1990.74|1992.24|1990.74|1991.95|1990.45|0
1646418070000|2022-03-04 18:21:10|1992.23|1990.73|1991.95|1990.45|1992.23|1990.73|1991.82|1990.32|0
1646418080000|2022-03-04 18:21:20|1991.94|1990.44|1991.96|1990.46|1992.37|1990.87|1991.68|1990.18|0
1646418090000|2022-03-04 18:21:30|1991.95|1990.45|1991.4|1989.9|1991.95|1990.45|1990.85|1989.35|0
1646418100000|2022-03-04 18:21:40|1991.39|1989.89|1991.12|1989.62|1991.4|1989.9|1991.12|1989.62|0
1646418110000|2022-03-04 18:21:50|1990.86|1989.36|1991.67|1990.17|1991.67|1990.17|1990.86|1989.36|0
1646418120000|2022-03-04 18:22:00|1991.68|1990.18|1991.95|1990.45|1991.95|1990.45|1991.67|1990.17|0
1646418130000|2022-03-04 18:22:10|1991.96|1990.46|1991.95|1990.45|1992.24|1990.74|1991.41|1989.91|0
1646418140000|2022-03-04 18:22:20|1991.68|1990.18|1991.94|1990.44|1991.96|1990.46|1991.39|1989.89|0
1646418150000|2022-03-04 18:22:30|1992.07|1990.57|1992.06|1990.56|1992.07|1990.57|1991.66|1990.16|0
1646418160000|2022-03-04 18:22:40|1992.05|1990.55|1991.92|1990.42|1992.05|1990.55|1991.64|1990.14|0
1646418170000|2022-03-04 18:22:50|1992.05|1990.55|1991.91|1990.41|1992.06|1990.56|1991.63|1990.13|0
1646418180000|2022-03-04 18:23:00|1991.9|1990.4|1991.91|1990.41|1992.17|1990.67|1991.77|1990.27|0
1646418190000|2022-03-04 18:23:10|1991.64|1990.14|1991.92|1990.42|1992.33|1990.83|1991.64|1990.14|0
1646418200000|2022-03-04 18:23:20|1991.79|1990.29|1990.81|1989.31|1991.79|1990.29|1990.81|1989.31|0
1646418210000|2022-03-04 18:23:30|1990.82|1989.32|1991.09|1989.59|1991.09|1989.59|1990.81|1989.31|0
1646418220000|2022-03-04 18:23:40|1991.08|1989.58|1991.08|1989.58|1991.09|1989.59|1990.81|1989.31|0
1646418230000|2022-03-04 18:23:50|1991.07|1989.57|1990.51|1989.01|1991.07|1989.57|1990.51|1989.01|0
1646418240000|2022-03-04 18:24:00|1990.52|1989.02|1990.52|1989.02|1990.79|1989.29|1990.51|1989.01|0
1646418250000|2022-03-04 18:24:10|1990.79|1989.29|1990.8|1989.3|1991.07|1989.57|1990.79|1989.29|0
1646418260000|2022-03-04 18:24:20|1990.79|1989.29|1990.8|1989.3|1990.8|1989.3|1990.52|1989.02|0
1646418270000|2022-03-04 18:24:30|1990.79|1989.29|1990.24|1988.74|1991.07|1989.57|1990.24|1988.74|0
1646418280000|2022-03-04 18:24:40|1990.25|1988.75|1990.52|1989.02|1990.52|1989.02|1990.24|1988.74|0
1646418290000|2022-03-04 18:24:50|1990.25|1988.75|1990.25|1988.75|1990.25|1988.75|1989.96|1988.46|0
1646418300000|2022-03-04 18:25:00|1990.26|1988.76|1989.98|1988.48|1990.81|1989.31|1989.97|1988.47|0
1646418310000|2022-03-04 18:25:10|1989.97|1988.47|1990.53|1989.03|1990.53|1989.03|1989.97|1988.47|0
1646418320000|2022-03-04 18:25:20|1990.79|1989.29|1990.81|1989.31|1990.81|1989.31|1990.53|1989.03|0
1646418330000|2022-03-04 18:25:30|1991.08|1989.58|1990.94|1989.44|1991.09|1989.59|1990.94|1989.44|0
1646418340000|2022-03-04 18:25:40|1990.81|1989.31|1990.54|1989.04|1991.08|1989.58|1990.54|1989.04|0
1646418350000|2022-03-04 18:25:50|1990.55|1989.05|1990.82|1989.32|1990.82|1989.32|1990.54|1989.04|0
1646418360000|2022-03-04 18:26:00|1990.55|1989.05|1990.84|1989.34|1991.11|1989.61|1990.55|1989.05|0
1646418370000|2022-03-04 18:26:10|1990.85|1989.35|1990.55|1989.05|1990.85|1989.35|1990.55|1989.05|0
1646418380000|2022-03-04 18:26:20|1990.28|1988.78|1990.55|1989.05|1990.56|1989.06|1990.27|1988.77|0
1646418390000|2022-03-04 18:26:30|1990.56|1989.06|1990.55|1989.05|1991.11|1989.61|1990.29|1988.79|0
1646418400000|2022-03-04 18:26:40|1990.54|1989.04|1990.26|1988.76|1990.82|1989.32|1990.26|1988.76|0
1646418410000|2022-03-04 18:26:50|1990.27|1988.77|1990.55|1989.05|1990.68|1989.18|1990.27|1988.77|0
1646418420000|2022-03-04 18:27:00|1990.56|1989.06|1990.28|1988.78|1990.83|1989.33|1990.28|1988.78|0
1646418430000|2022-03-04 18:27:10|1990.27|1988.77|1989.73|1988.23|1990.28|1988.78|1989.45|1987.95|0
1646418440000|2022-03-04 18:27:20|1989.72|1988.22|1989.73|1988.23|1989.74|1988.24|1989.45|1987.95|0
1646418450000|2022-03-04 18:27:30|1989.46|1987.96|1989.74|1988.24|1989.74|1988.24|1989.46|1987.96|0
1646418460000|2022-03-04 18:27:40|1989.78|1988.28|1989.24|1987.74|1989.91|1988.41|1989.24|1987.74|0
1646418470000|2022-03-04 18:27:50|1989.25|1987.75|1989.78|1988.28|1989.79|1988.29|1989.24|1987.74|0
1646418480000|2022-03-04 18:28:00|1989.79|1988.29|1989.52|1988.02|1989.79|1988.29|1989.5|1988|0
1646418490000|2022-03-04 18:28:10|1989.53|1988.03|1989.11|1987.61|1989.53|1988.03|1988.97|1987.47|0
1646418500000|2022-03-04 18:28:20|1988.98|1987.48|1988.43|1986.93|1989.11|1987.61|1988.16|1986.66|0
1646418510000|2022-03-04 18:28:30|1988.57|1987.07|1988.7|1987.2|1988.71|1987.21|1988.43|1986.93|0
1646418520000|2022-03-04 18:28:40|1988.71|1987.21|1988.44|1986.94|1988.71|1987.21|1988.3|1986.8|0
1646418530000|2022-03-04 18:28:50|1988.17|1986.67|1987.91|1986.41|1988.18|1986.68|1987.91|1986.41|0
1646418540000|2022-03-04 18:29:00|1987.9|1986.4|1987.65|1986.15|1988.19|1986.69|1987.36|1985.86|0
1646418550000|2022-03-04 18:29:10|1987.91|1986.41|1987.64|1986.14|1987.91|1986.41|1987.36|1985.86|0
1646418560000|2022-03-04 18:29:20|1987.5|1986|1987.37|1985.87|1987.64|1986.14|1987.09|1985.59|0
1646418570000|2022-03-04 18:29:30|1987.36|1985.86|1987.09|1985.59|1987.36|1985.86|1987.09|1985.59|0
1646418580000|2022-03-04 18:29:40|1987.1|1985.6|1986.83|1985.33|1987.24|1985.74|1986.83|1985.33|0
1646418590000|2022-03-04 18:29:50|1986.96|1985.46|1986.83|1985.33|1987.1|1985.6|1986.69|1985.19|0
1646418600000|2022-03-04 18:30:00|1986.56|1985.06|1986.72|1985.22|1987.11|1985.61|1986.56|1985.06|0
1646418610000|2022-03-04 18:30:10|1986.85|1985.35|1986.86|1985.36|1986.86|1985.36|1986.57|1985.07|0
1646418620000|2022-03-04 18:30:20|1986.87|1985.37|1986.86|1985.36|1987.13|1985.63|1986.59|1985.09|0
1646418630000|2022-03-04 18:30:30|1986.72|1985.22|1986.6|1985.1|1986.87|1985.37|1986.59|1985.09|0
1646418640000|2022-03-04 18:30:40|1986.59|1985.09|1987.68|1986.18|1987.68|1986.18|1986.59|1985.09|0
1646418650000|2022-03-04 18:30:50|1987.67|1986.17|1987.13|1985.63|1987.81|1986.31|1987.13|1985.63|0
1646418660000|2022-03-04 18:31:00|1987.12|1985.62|1987.13|1985.63|1987.4|1985.9|1986.85|1985.35|0
1646418670000|2022-03-04 18:31:10|1986.6|1985.1|1986.72|1985.22|1986.86|1985.36|1986.58|1985.08|0
1646418680000|2022-03-04 18:31:20|1986.71|1985.21|1987.14|1985.64|1987.41|1985.91|1986.58|1985.08|0
1646418690000|2022-03-04 18:31:30|1987.27|1985.77|1987.7|1986.2|1987.71|1986.21|1987.14|1985.64|0
1646418700000|2022-03-04 18:31:40|1987.71|1986.21|1987.98|1986.48|1987.99|1986.49|1987.7|1986.2|0
1646418710000|2022-03-04 18:31:50|1988|1986.5|1987.71|1986.21|1988.13|1986.63|1987.71|1986.21|0
1646418720000|2022-03-04 18:32:00|1987.72|1986.22|1988|1986.5|1988|1986.5|1987.44|1985.94|0
1646418730000|2022-03-04 18:32:10|1987.99|1986.49|1987.44|1985.94|1988.13|1986.63|1987.43|1985.93|0
1646418740000|2022-03-04 18:32:20|1987.57|1986.07|1987.43|1985.93|1987.7|1986.2|1987.43|1985.93|0
1646418750000|2022-03-04 18:32:30|1987.44|1985.94|1987.7|1986.2|1987.7|1986.2|1987.42|1985.92|0
1646418760000|2022-03-04 18:32:40|1987.69|1986.19|1987.7|1986.2|1987.7|1986.2|1987.56|1986.06|0
1646418770000|2022-03-04 18:32:50|1987.69|1986.19|1987.57|1986.07|1987.71|1986.21|1987.43|1985.93|0
1646418780000|2022-03-04 18:33:00|1987.56|1986.06|1986.89|1985.39|1987.56|1986.06|1986.88|1985.38|0
1646418790000|2022-03-04 18:33:10|1987.16|1985.66|1987.56|1986.06|1987.7|1986.2|1987.16|1985.66|0
1646418800000|2022-03-04 18:33:20|1987.43|1985.93|1987.43|1985.93|1987.71|1986.21|1987.42|1985.92|0
1646418810000|2022-03-04 18:33:30|1987.56|1986.06|1987.42|1985.92|1987.7|1986.2|1987.42|1985.92|0
1646418820000|2022-03-04 18:33:40|1987.41|1985.91|1987.7|1986.2|1987.7|1986.2|1987.41|1985.91|0
1646418830000|2022-03-04 18:33:50|1987.71|1986.21|1988.51|1987.01|1988.51|1987.01|1987.44|1985.94|0
1646418840000|2022-03-04 18:34:00|1988.52|1987.02|1987.98|1986.48|1988.53|1987.03|1987.98|1986.48|0
1646418850000|2022-03-04 18:34:10|1988.11|1986.61|1988.25|1986.75|1988.26|1986.76|1987.98|1986.48|0
1646418860000|2022-03-04 18:34:20|1988.24|1986.74|1987.97|1986.47|1988.25|1986.75|1987.97|1986.47|0
1646418870000|2022-03-04 18:34:30|1987.96|1986.46|1987.96|1986.46|1987.97|1986.47|1987.69|1986.19|0
1646418880000|2022-03-04 18:34:40|1987.69|1986.19|1987.42|1985.92|1987.83|1986.33|1987.42|1985.92|0
1646418890000|2022-03-04 18:34:50|1987.15|1985.65|1987.42|1985.92|1987.42|1985.92|1987.15|1985.65|0
1646418900000|2022-03-04 18:35:00|1987.43|1985.93|1987.85|1986.35|1987.98|1986.48|1987.16|1985.66|0
1646418910000|2022-03-04 18:35:10|1987.72|1986.22|1988.13|1986.63|1988.26|1986.76|1987.72|1986.22|0
1646418920000|2022-03-04 18:35:20|1988|1986.5|1988.53|1987.03|1988.81|1987.31|1987.99|1986.49|0
1646418930000|2022-03-04 18:35:30|1988.26|1986.76|1987.57|1986.07|1988.26|1986.76|1987.57|1986.07|0
1646418940000|2022-03-04 18:35:40|1987.58|1986.08|1987.44|1985.94|1987.71|1986.21|1987.44|1985.94|0
1646418950000|2022-03-04 18:35:50|1987.45|1985.95|1987.57|1986.07|1987.72|1986.22|1987.45|1985.95|0
1646418960000|2022-03-04 18:36:00|1987.44|1985.94|1987.16|1985.66|1987.44|1985.94|1987.16|1985.66|0
1646418970000|2022-03-04 18:36:10|1987.17|1985.67|1987.44|1985.94|1987.45|1985.95|1987.17|1985.67|0
1646418980000|2022-03-04 18:36:20|1987.43|1985.93|1987.15|1985.65|1987.43|1985.93|1987.15|1985.65|0
1646418990000|2022-03-04 18:36:30|1987.16|1985.66|1986.88|1985.38|1987.16|1985.66|1986.88|1985.38|0
1646419000000|2022-03-04 18:36:40|1986.89|1985.39|1987.28|1985.78|1987.43|1985.93|1986.89|1985.39|0
1646419010000|2022-03-04 18:36:50|1987.15|1985.65|1987.16|1985.66|1987.42|1985.92|1987.14|1985.64|0
1646419020000|2022-03-04 18:37:00|1987.15|1985.65|1987.16|1985.66|1987.16|1985.66|1986.88|1985.38|0
1646419030000|2022-03-04 18:37:10|1987.15|1985.65|1987.43|1985.93|1987.71|1986.21|1987.15|1985.65|0
1646419040000|2022-03-04 18:37:20|1987.44|1985.94|1987.16|1985.66|1987.71|1986.21|1987.16|1985.66|0
1646419050000|2022-03-04 18:37:30|1987.29|1985.79|1987.44|1985.94|1987.44|1985.94|1987.16|1985.66|0
1646419060000|2022-03-04 18:37:40|1987.43|1985.93|1987.44|1985.94|1987.71|1986.21|1987.43|1985.93|0
1646419070000|2022-03-04 18:37:50|1987.57|1986.07|1987.7|1986.2|1987.71|1986.21|1987.3|1985.8|0
1646419080000|2022-03-04 18:38:00|1987.71|1986.21|1987.91|1986.41|1988.18|1986.68|1987.64|1986.14|0
1646419090000|2022-03-04 18:38:10|1988.04|1986.54|1988.46|1986.96|1988.46|1986.96|1987.92|1986.42|0
1646419100000|2022-03-04 18:38:20|1988.59|1987.09|1988.46|1986.96|1988.73|1987.23|1988.45|1986.95|0
1646419110000|2022-03-04 18:38:30|1988.73|1987.23|1989.56|1988.06|1989.56|1988.06|1988.73|1987.23|0
1646419120000|2022-03-04 18:38:40|1989.55|1988.05|1990.26|1988.76|1990.39|1988.89|1989.55|1988.05|0
1646419130000|2022-03-04 18:38:50|1990.39|1988.89|1990.37|1988.87|1990.4|1988.9|1990.1|1988.6|0
1646419140000|2022-03-04 18:39:00|1990.51|1989.01|1991.06|1989.56|1991.06|1989.56|1990.37|1988.87|0
1646419150000|2022-03-04 18:39:10|1991.19|1989.69|1990.65|1989.15|1991.2|1989.7|1990.65|1989.15|0
1646419160000|2022-03-04 18:39:20|1990.66|1989.16|1990.65|1989.15|1990.66|1989.16|1990.65|1989.15|0
1646419170000|2022-03-04 18:39:30|1990.66|1989.16|1990.93|1989.43|1990.93|1989.43|1990.66|1989.16|0
1646419180000|2022-03-04 18:39:40|1990.92|1989.42|1991.75|1990.25|1991.76|1990.26|1990.92|1989.42|0
1646419190000|2022-03-04 18:39:50|1991.48|1989.98|1991.48|1989.98|1991.48|1989.98|1991.48|1989.98|0
1646419200000|2022-03-04 18:40:00|1990.68|1989.18|1990.08|1988.58|1990.68|1989.18|1990.08|1988.58|0
1646419210000|2022-03-04 18:40:10|1990.09|1988.59|1990.06|1988.56|1990.36|1988.86|1989.8|1988.3|0
1646419220000|2022-03-04 18:40:20|1990.05|1988.55|1989.92|1988.42|1990.32|1988.82|1989.79|1988.29|0
1646419230000|2022-03-04 18:40:30|1989.78|1988.28|1989.78|1988.28|1990.05|1988.55|1989.77|1988.27|0
1646419240000|2022-03-04 18:40:40|1989.79|1988.29|1989.78|1988.28|1989.79|1988.29|1989.78|1988.28|0
1646419250000|2022-03-04 18:40:50|1989.51|1988.01|1990.34|1988.84|1990.34|1988.84|1989.51|1988.01|0
1646419260000|2022-03-04 18:41:00|1990.35|1988.85|1990.33|1988.83|1990.62|1989.12|1990.33|1988.83|0
1646419270000|2022-03-04 18:41:10|1990.32|1988.82|1990.05|1988.55|1990.32|1988.82|1989.78|1988.28|0
1646419280000|2022-03-04 18:41:20|1990.06|1988.56|1990.05|1988.55|1990.33|1988.83|1990.05|1988.55|0
1646419290000|2022-03-04 18:41:30|1990.06|1988.56|1989.21|1987.71|1990.19|1988.69|1988.93|1987.43|0
1646419300000|2022-03-04 18:41:40|1989.2|1987.7|1988.91|1987.41|1989.2|1987.7|1988.64|1987.14|0
1646419310000|2022-03-04 18:41:50|1988.78|1987.28|1988.07|1986.57|1988.92|1987.42|1988.07|1986.57|0
1646419320000|2022-03-04 18:42:00|1987.94|1986.44|1987.78|1986.28|1987.94|1986.44|1987.09|1985.59|0
1646419330000|2022-03-04 18:42:10|1987.79|1986.29|1988.07|1986.57|1988.07|1986.57|1987.78|1986.28|0
1646419340000|2022-03-04 18:42:20|1988.33|1986.83|1987.8|1986.3|1988.33|1986.83|1987.53|1986.03|0
1646419350000|2022-03-04 18:42:30|1987.67|1986.17|1987.53|1986.03|1987.8|1986.3|1987.53|1986.03|0
1646419360000|2022-03-04 18:42:40|1987.26|1985.76|1987.11|1985.61|1987.27|1985.77|1986.56|1985.06|0
1646419370000|2022-03-04 18:42:50|1987.1|1985.6|1986.96|1985.46|1987.24|1985.74|1986.95|1985.45|0
1646419380000|2022-03-04 18:43:00|1986.95|1985.45|1986.94|1985.44|1987.5|1986|1986.94|1985.44|0
1646419390000|2022-03-04 18:43:10|1986.93|1985.43|1986.93|1985.43|1987.21|1985.71|1986.93|1985.43|0
1646419400000|2022-03-04 18:43:20|1987.2|1985.7|1986.94|1985.44|1987.2|1985.7|1986.66|1985.16|0
1646419410000|2022-03-04 18:43:30|1986.93|1985.43|1986.93|1985.43|1986.95|1985.45|1986.93|1985.43|0
1646419420000|2022-03-04 18:43:40|1986.92|1985.42|1986.65|1985.15|1986.93|1985.43|1986.51|1985.01|0
1646419430000|2022-03-04 18:43:50|1986.66|1985.16|1986.91|1985.41|1986.93|1985.43|1986.65|1985.15|0
1646419440000|2022-03-04 18:44:00|1986.92|1985.42|1987.21|1985.71|1987.21|1985.71|1986.64|1985.14|0
1646419450000|2022-03-04 18:44:10|1987.2|1985.7|1987.2|1985.7|1987.21|1985.71|1986.92|1985.42|0
1646419460000|2022-03-04 18:44:20|1987.21|1985.71|1987.48|1985.98|1987.62|1986.12|1987.21|1985.71|0
1646419470000|2022-03-04 18:44:30|1987.49|1985.99|1987.49|1985.99|1987.49|1985.99|1987.48|1985.98|0
1646419480000|2022-03-04 18:44:40|1987.48|1985.98|1987.21|1985.71|1987.48|1985.98|1987.2|1985.7|0
1646419490000|2022-03-04 18:44:50|1987.19|1985.69|1986.66|1985.16|1987.2|1985.7|1986.66|1985.16|0
1646419500000|2022-03-04 18:45:00|1986.65|1985.15|1986.1|1984.6|1986.92|1985.42|1986.1|1984.6|0
1646419510000|2022-03-04 18:45:10|1985.84|1984.34|1985.83|1984.33|1985.84|1984.34|1985.56|1984.06|0
1646419520000|2022-03-04 18:45:20|1985.56|1984.06|1985.43|1983.93|1985.84|1984.34|1985.29|1983.79|0
1646419530000|2022-03-04 18:45:30|1985.42|1983.92|1985.94|1984.44|1986.08|1984.58|1985.28|1983.78|0
1646419540000|2022-03-04 18:45:40|1986.07|1984.57|1986.36|1984.86|1986.36|1984.86|1986.07|1984.57|0
1646419550000|2022-03-04 18:45:50|1986.5|1985|1987.04|1985.54|1987.17|1985.67|1986.36|1984.86|0
1646419560000|2022-03-04 18:46:00|1987.17|1985.67|1986.63|1985.13|1987.45|1985.95|1986.63|1985.13|0
1646419570000|2022-03-04 18:46:10|1986.77|1985.27|1986.2|1984.7|1986.9|1985.4|1986.2|1984.7|0
1646419580000|2022-03-04 18:46:20|1986.33|1984.83|1986.21|1984.71|1986.88|1985.38|1986.2|1984.7|0
1646419590000|2022-03-04 18:46:30|1986.2|1984.7|1986.09|1984.59|1986.34|1984.84|1985.8|1984.3|0
1646419600000|2022-03-04 18:46:40|1986.08|1984.58|1987.18|1985.68|1987.18|1985.68|1985.95|1984.45|0
1646419610000|2022-03-04 18:46:50|1987.17|1985.67|1986.91|1985.41|1987.17|1985.67|1986.9|1985.4|0
1646419620000|2022-03-04 18:47:00|1987.04|1985.54|1986.36|1984.86|1987.18|1985.68|1986.35|1984.85|0
1646419630000|2022-03-04 18:47:10|1986.35|1984.85|1986.37|1984.87|1986.37|1984.87|1986.22|1984.72|0
1646419640000|2022-03-04 18:47:20|1986.9|1985.4|1986.63|1985.13|1986.91|1985.41|1986.35|1984.85|0
1646419650000|2022-03-04 18:47:30|1986.64|1985.14|1986.38|1984.88|1986.65|1985.15|1986.37|1984.87|0
1646419660000|2022-03-04 18:47:40|1985.98|1984.48|1985.29|1983.79|1986.1|1984.6|1985.28|1983.78|0
1646419670000|2022-03-04 18:47:50|1985.28|1983.78|1985.28|1983.78|1985.29|1983.79|1985.15|1983.65|0
1646419680000|2022-03-04 18:48:00|1985.27|1983.77|1985.02|1983.52|1985.28|1983.78|1985.01|1983.51|0
1646419690000|2022-03-04 18:48:10|1985.03|1983.53|1985.29|1983.79|1985.57|1984.07|1985.03|1983.53|0
1646419700000|2022-03-04 18:48:20|1985.3|1983.8|1985.29|1983.79|1985.56|1984.06|1985.29|1983.79|0
1646419710000|2022-03-04 18:48:30|1985.3|1983.8|1985.56|1984.06|1985.84|1984.34|1985.29|1983.79|0
1646419720000|2022-03-04 18:48:40|1985.57|1984.07|1985.57|1984.07|1985.57|1984.07|1985.56|1984.06|0
1646419730000|2022-03-04 18:48:50|1985.58|1984.08|1985.57|1984.07|1985.98|1984.48|1985.57|1984.07|0
1646419740000|2022-03-04 18:49:00|1985.58|1984.08|1985.85|1984.35|1986.12|1984.62|1985.57|1984.07|0
1646419750000|2022-03-04 18:49:10|1985.72|1984.22|1985.58|1984.08|1985.72|1984.22|1985.04|1983.54|0
1646419760000|2022-03-04 18:49:20|1985.57|1984.07|1985.18|1983.68|1985.57|1984.07|1985.04|1983.54|0
1646419770000|2022-03-04 18:49:30|1985.32|1983.82|1985.04|1983.54|1985.32|1983.82|1985.04|1983.54|0
1646419780000|2022-03-04 18:49:40|1985.05|1983.55|1985.59|1984.09|1985.6|1984.1|1985.05|1983.55|0
1646419790000|2022-03-04 18:49:50|1985.58|1984.08|1985.59|1984.09|1985.6|1984.1|1985.32|1983.82|0
1646419800000|2022-03-04 18:50:00|1985.6|1984.1|1985.87|1984.37|1986.14|1984.64|1985.59|1984.09|0
1646419810000|2022-03-04 18:50:10|1985.86|1984.36|1985.59|1984.09|1985.87|1984.37|1985.59|1984.09|0
1646419820000|2022-03-04 18:50:20|1985.6|1984.1|1985.59|1984.09|1985.6|1984.1|1985.45|1983.95|0
1646419830000|2022-03-04 18:50:30|1985.6|1984.1|1986.16|1984.66|1986.16|1984.66|1985.6|1984.1|0
1646419840000|2022-03-04 18:50:40|1986.15|1984.65|1985.34|1983.84|1986.15|1984.65|1985.34|1983.84|0
1646419850000|2022-03-04 18:50:50|1985.33|1983.83|1985.6|1984.1|1985.61|1984.11|1985.33|1983.83|0
1646419860000|2022-03-04 18:51:00|1985.61|1984.11|1986.16|1984.66|1986.16|1984.66|1985.6|1984.1|0
1646419870000|2022-03-04 18:51:10|1986.15|1984.65|1985.89|1984.39|1986.15|1984.65|1985.61|1984.11|0
1646419880000|2022-03-04 18:51:20|1986.15|1984.65|1986.17|1984.67|1986.44|1984.94|1986.15|1984.65|0
1646419890000|2022-03-04 18:51:30|1986.44|1984.94|1986.16|1984.66|1986.44|1984.94|1986.16|1984.66|0
1646419900000|2022-03-04 18:51:40|1986.17|1984.67|1986.54|1985.04|1986.73|1985.23|1986.17|1984.67|0
1646419910000|2022-03-04 18:51:50|1986.27|1984.77|1986.27|1984.77|1986.54|1985.04|1986.26|1984.76|0
1646419920000|2022-03-04 18:52:00|1986.26|1984.76|1985.98|1984.48|1986.67|1985.17|1985.98|1984.48|0
1646419930000|2022-03-04 18:52:10|1985.99|1984.49|1986.79|1985.29|1986.79|1985.29|1985.99|1984.49|0
1646419940000|2022-03-04 18:52:20|1986.8|1985.3|1986.79|1985.29|1987.07|1985.57|1986.79|1985.29|0
1646419950000|2022-03-04 18:52:30|1986.8|1985.3|1986.8|1985.3|1987.33|1985.83|1986.8|1985.3|0
1646419960000|2022-03-04 18:52:40|1986.79|1985.29|1986.51|1985.01|1987.07|1985.57|1986.51|1985.01|0
1646419970000|2022-03-04 18:52:50|1986.52|1985.02|1987.05|1985.55|1987.05|1985.55|1986.52|1985.02|0
1646419980000|2022-03-04 18:53:00|1987.06|1985.56|1987.32|1985.82|1987.33|1985.83|1987.05|1985.55|0
1646419990000|2022-03-04 18:53:10|1987.31|1985.81|1987.32|1985.82|1987.32|1985.82|1987.05|1985.55|0
1646420000000|2022-03-04 18:53:20|1987.58|1986.08|1986.78|1985.28|1987.58|1986.08|1986.78|1985.28|0
1646420010000|2022-03-04 18:53:30|1987.04|1985.54|1987.58|1986.08|1987.59|1986.09|1987.04|1985.54|0
1646420020000|2022-03-04 18:53:40|1987.59|1986.09|1986.78|1985.28|1987.59|1986.09|1986.77|1985.27|0
1646420030000|2022-03-04 18:53:50|1986.77|1985.27|1986.77|1985.27|1986.77|1985.27|1986.5|1985|0
1646420040000|2022-03-04 18:54:00|1986.5|1985|1986.77|1985.27|1987.04|1985.54|1986.35|1984.85|0
1646420050000|2022-03-04 18:54:10|1986.76|1985.26|1986.89|1985.39|1986.89|1985.39|1986.23|1984.73|0
1646420060000|2022-03-04 18:54:20|1987.42|1985.92|1987.84|1986.34|1987.84|1986.34|1987.42|1985.92|0
1646420070000|2022-03-04 18:54:30|1987.71|1986.21|1986.89|1985.39|1987.97|1986.47|1986.76|1985.26|0
1646420080000|2022-03-04 18:54:40|1986.9|1985.4|1986.9|1985.4|1986.9|1985.4|1986.35|1984.85|0
1646420090000|2022-03-04 18:54:50|1987.04|1985.54|1987.17|1985.67|1987.18|1985.68|1986.9|1985.4|0
1646420100000|2022-03-04 18:55:00|1987.3|1985.8|1987.99|1986.49|1987.99|1986.49|1987.16|1985.66|0
1646420110000|2022-03-04 18:55:10|1987.98|1986.48|1987.43|1985.93|1987.98|1986.48|1987.3|1985.8|0
1646420120000|2022-03-04 18:55:20|1987.44|1985.94|1987.16|1985.66|1987.44|1985.94|1987.16|1985.66|0
1646420130000|2022-03-04 18:55:30|1987.15|1985.65|1987.17|1985.67|1987.17|1985.67|1986.89|1985.39|0
1646420140000|2022-03-04 18:55:40|1987.44|1985.94|1987.7|1986.2|1987.98|1986.48|1987.43|1985.93|0
1646420150000|2022-03-04 18:55:50|1987.3|1985.8|1987.17|1985.67|1987.43|1985.93|1987.16|1985.66|0
1646420160000|2022-03-04 18:56:00|1987.43|1985.93|1987.15|1985.65|1987.43|1985.93|1986.88|1985.38|0
1646420170000|2022-03-04 18:56:10|1986.88|1985.38|1987.41|1985.91|1987.55|1986.05|1986.46|1984.96|0
1646420180000|2022-03-04 18:56:20|1987.42|1985.92|1987.67|1986.17|1987.81|1986.31|1987.41|1985.91|0
1646420190000|2022-03-04 18:56:30|1987.65|1986.15|1987.13|1985.63|1987.65|1986.15|1987.12|1985.62|0
1646420200000|2022-03-04 18:56:40|1987.14|1985.64|1987.4|1985.9|1987.4|1985.9|1987.12|1985.62|0
1646420210000|2022-03-04 18:56:50|1987.27|1985.77|1986.84|1985.34|1987.4|1985.9|1986.84|1985.34|0
1646420220000|2022-03-04 18:57:00|1987.11|1985.61|1986.01|1984.51|1987.11|1985.61|1986.01|1984.51|0
1646420230000|2022-03-04 18:57:10|1985.74|1984.24|1986.01|1984.51|1986.28|1984.78|1985.73|1984.23|0
1646420240000|2022-03-04 18:57:20|1986|1984.5|1986.29|1984.79|1986.29|1984.79|1985.74|1984.24|0
1646420250000|2022-03-04 18:57:30|1986.28|1984.78|1985.72|1984.22|1986.28|1984.78|1985.72|1984.22|0
1646420260000|2022-03-04 18:57:40|1985.73|1984.23|1985.18|1983.68|1985.73|1984.23|1985.17|1983.67|0
1646420270000|2022-03-04 18:57:50|1985.17|1983.67|1983.99|1982.49|1985.18|1983.68|1983.99|1982.49|0
1646420280000|2022-03-04 18:58:00|1984.12|1982.62|1983.86|1982.36|1984.26|1982.76|1983.45|1981.95|0
1646420290000|2022-03-04 18:58:10|1983.99|1982.49|1984.4|1982.9|1984.53|1983.03|1983.86|1982.36|0
1646420300000|2022-03-04 18:58:20|1984.53|1983.03|1984.7|1983.2|1985.24|1983.74|1984.4|1982.9|0
1646420310000|2022-03-04 18:58:30|1984.69|1983.19|1984.7|1983.2|1984.7|1983.2|1984.42|1982.92|0
1646420320000|2022-03-04 18:58:40|1984.56|1983.06|1984.44|1982.94|1984.56|1983.06|1984.02|1982.52|0
1646420330000|2022-03-04 18:58:50|1984.43|1982.93|1983.88|1982.38|1984.43|1982.93|1983.75|1982.25|0
1646420340000|2022-03-04 18:59:00|1983.75|1982.25|1983.04|1981.54|1983.88|1982.38|1982.77|1981.27|0
1646420350000|2022-03-04 18:59:10|1982.77|1981.27|1982.07|1980.57|1982.91|1981.41|1981.81|1980.31|0
1646420360000|2022-03-04 18:59:20|1981.94|1980.44|1983.02|1981.52|1983.02|1981.52|1981.92|1980.42|0
1646420370000|2022-03-04 18:59:30|1982.88|1981.38|1982.47|1980.97|1982.89|1981.39|1982.2|1980.7|0
1646420380000|2022-03-04 18:59:40|1982.21|1980.71|1982.64|1981.14|1982.77|1981.27|1982.2|1980.7|0
1646420390000|2022-03-04 18:59:50|1982.51|1981.01|1982.91|1981.41|1983.04|1981.54|1982.36|1980.86|0
1646420400000|2022-03-04 19:00:00|1983.31|1981.81|1983.88|1982.38|1984.57|1983.07|1983.04|1981.54|0
1646420410000|2022-03-04 19:00:10|1984.01|1982.51|1983.86|1982.36|1984.28|1982.78|1983.32|1981.82|0
1646420420000|2022-03-04 19:00:20|1983.87|1982.37|1984.01|1982.51|1984.7|1983.2|1983.87|1982.37|0
1646420430000|2022-03-04 19:00:30|1984.14|1982.64|1984.02|1982.52|1984.7|1983.2|1983.89|1982.39|0
1646420440000|2022-03-04 19:00:40|1983.89|1982.39|1983.6|1982.1|1984.03|1982.53|1983.07|1981.57|0
1646420450000|2022-03-04 19:00:50|1983.47|1981.97|1982.44|1980.94|1983.47|1981.97|1982.44|1980.94|0
1646420460000|2022-03-04 19:01:00|1982.45|1980.95|1981.61|1980.11|1982.45|1980.95|1981.61|1980.11|0
1646420470000|2022-03-04 19:01:10|1981.62|1980.12|1982.15|1980.65|1982.16|1980.66|1981.61|1980.11|0
1646420480000|2022-03-04 19:01:20|1982.16|1980.66|1981.87|1980.37|1982.42|1980.92|1981.59|1980.09|0
1646420490000|2022-03-04 19:01:30|1982.14|1980.64|1981.2|1979.7|1982.15|1980.65|1981.2|1979.7|0
1646420500000|2022-03-04 19:01:40|1981.33|1979.83|1981.33|1979.83|1981.74|1980.24|1981.06|1979.56|0
1646420510000|2022-03-04 19:01:50|1981.46|1979.96|1981.88|1980.38|1982.29|1980.79|1981.05|1979.55|0
1646420520000|2022-03-04 19:02:00|1982.02|1980.52|1981.33|1979.83|1982.15|1980.65|1981.19|1979.69|0
1646420530000|2022-03-04 19:02:10|1981.32|1979.82|1980.78|1979.28|1981.32|1979.82|1980.5|1979|0
1646420540000|2022-03-04 19:02:20|1980.66|1979.16|1980.71|1979.21|1981.12|1979.62|1980.56|1979.06|0
1646420550000|2022-03-04 19:02:30|1980.7|1979.2|1980.58|1979.08|1980.99|1979.49|1980.44|1978.94|0
1646420560000|2022-03-04 19:02:40|1980.71|1979.21|1980.99|1979.49|1980.99|1979.49|1980.43|1978.93|0
1646420570000|2022-03-04 19:02:50|1980.86|1979.36|1980.71|1979.21|1981.13|1979.63|1980.71|1979.21|0
1646420580000|2022-03-04 19:03:00|1980.7|1979.2|1979.89|1978.39|1980.7|1979.2|1979.89|1978.39|0
1646420590000|2022-03-04 19:03:10|1979.88|1978.38|1979.34|1977.84|1979.88|1978.38|1978.8|1977.3|0
1646420600000|2022-03-04 19:03:20|1979.35|1977.85|1978.8|1977.3|1979.35|1977.85|1978.79|1977.29|0
1646420610000|2022-03-04 19:03:30|1978.66|1977.16|1979.92|1978.42|1980.19|1978.69|1978.66|1977.16|0
1646420620000|2022-03-04 19:03:40|1980.05|1978.55|1979.63|1978.13|1980.18|1978.68|1979.63|1978.13|0
1646420630000|2022-03-04 19:03:50|1979.76|1978.26|1979.91|1978.41|1980.18|1978.68|1979.63|1978.13|0
1646420640000|2022-03-04 19:04:00|1979.9|1978.4|1980.21|1978.71|1980.21|1978.71|1979.65|1978.15|0
1646420650000|2022-03-04 19:04:10|1980.22|1978.72|1980.23|1978.73|1980.78|1979.28|1980.22|1978.72|0
1646420660000|2022-03-04 19:04:20|1980.22|1978.72|1980.5|1979|1980.5|1979|1980.22|1978.72|0
1646420670000|2022-03-04 19:04:30|1980.49|1978.99|1980.5|1979|1980.5|1979|1979.96|1978.46|0
1646420680000|2022-03-04 19:04:40|1980.23|1978.73|1980.4|1978.9|1980.5|1979|1980.22|1978.72|0
1646420690000|2022-03-04 19:04:50|1980.39|1978.89|1979.98|1978.48|1980.67|1979.17|1979.84|1978.34|0
1646420700000|2022-03-04 19:05:00|1979.85|1978.35|1979.99|1978.49|1980.4|1978.9|1979.85|1978.35|0
1646420710000|2022-03-04 19:05:10|1980.12|1978.62|1980.69|1979.19|1980.69|1979.19|1980.12|1978.62|0
1646420720000|2022-03-04 19:05:20|1980.96|1979.46|1980.96|1979.46|1981.22|1979.72|1980.69|1979.19|0
1646420730000|2022-03-04 19:05:30|1980.95|1979.45|1980.69|1979.19|1980.96|1979.46|1980.68|1979.18|0
1646420740000|2022-03-04 19:05:40|1980.68|1979.18|1980.41|1978.91|1980.69|1979.19|1980.41|1978.91|0
1646420750000|2022-03-04 19:05:50|1980.55|1979.05|1980.53|1979.03|1980.68|1979.18|1979.97|1978.47|0
1646420760000|2022-03-04 19:06:00|1980.66|1979.16|1980.67|1979.17|1980.95|1979.45|1980.11|1978.61|0
1646420770000|2022-03-04 19:06:10|1980.68|1979.18|1980.67|1979.17|1981.23|1979.73|1980.67|1979.17|0
1646420780000|2022-03-04 19:06:20|1980.68|1979.18|1980.13|1978.63|1980.81|1979.31|1980.13|1978.63|0
1646420790000|2022-03-04 19:06:30|1980.12|1978.62|1980.13|1978.63|1980.41|1978.91|1979.99|1978.49|0
1646420800000|2022-03-04 19:06:40|1980.14|1978.64|1980.67|1979.17|1980.68|1979.18|1980.14|1978.64|0
1646420810000|2022-03-04 19:06:50|1980.68|1979.18|1981.22|1979.72|1981.22|1979.72|1980.68|1979.18|0
1646420820000|2022-03-04 19:07:00|1981.21|1979.71|1980.7|1979.2|1981.21|1979.71|1980.49|1978.99|0
1646420830000|2022-03-04 19:07:10|1980.83|1979.33|1980.98|1979.48|1981.12|1979.62|1980.69|1979.19|0
1646420840000|2022-03-04 19:07:20|1981.11|1979.61|1980.84|1979.34|1981.11|1979.61|1980.7|1979.2|0
1646420850000|2022-03-04 19:07:30|1980.85|1979.35|1980.32|1978.82|1980.99|1979.49|1980.31|1978.81|0
1646420860000|2022-03-04 19:07:40|1980.33|1978.83|1979.77|1978.27|1980.6|1979.1|1979.76|1978.26|0
1646420870000|2022-03-04 19:07:50|1979.76|1978.26|1979.74|1978.24|1980.03|1978.53|1979.49|1977.99|0
1646420880000|2022-03-04 19:08:00|1979.75|1978.25|1979.06|1977.56|1980.02|1978.52|1978.92|1977.42|0
1646420890000|2022-03-04 19:08:10|1979.2|1977.7|1979.08|1977.58|1979.35|1977.85|1979.05|1977.55|0
1646420900000|2022-03-04 19:08:20|1979.09|1977.59|1979.36|1977.86|1979.36|1977.86|1979.08|1977.58|0
1646420910000|2022-03-04 19:08:30|1979.35|1977.85|1979.63|1978.13|1979.77|1978.27|1979.35|1977.85|0
1646420920000|2022-03-04 19:08:40|1979.64|1978.14|1979.5|1978|1979.91|1978.41|1979.5|1978|0
1646420930000|2022-03-04 19:08:50|1979.63|1978.13|1979.64|1978.14|1979.91|1978.41|1979.5|1978|0
1646420940000|2022-03-04 19:09:00|1979.62|1978.12|1979.22|1977.72|1979.62|1978.12|1979.08|1977.58|0
1646420950000|2022-03-04 19:09:10|1979.35|1977.85|1979.41|1977.91|1979.95|1978.45|1979.23|1977.73|0
1646420960000|2022-03-04 19:09:20|1979.43|1977.93|1980.24|1978.74|1980.5|1979|1979.43|1977.93|0
1646420970000|2022-03-04 19:09:30|1979.97|1978.47|1979.98|1978.48|1980.25|1978.75|1979.41|1977.91|0
1646420980000|2022-03-04 19:09:40|1980.11|1978.61|1980.38|1978.88|1980.52|1979.02|1979.97|1978.47|0
1646420990000|2022-03-04 19:09:50|1980.24|1978.74|1979.96|1978.46|1980.24|1978.74|1979.95|1978.45|0
1646421000000|2022-03-04 19:10:00|1979.95|1978.45|1979.12|1977.62|1980.23|1978.73|1979.12|1977.62|0
1646421010000|2022-03-04 19:10:10|1979.11|1977.61|1978.83|1977.33|1979.12|1977.62|1978.83|1977.33|0
1646421020000|2022-03-04 19:10:20|1978.82|1977.32|1979.35|1977.85|1979.62|1978.12|1978.54|1977.04|0
1646421030000|2022-03-04 19:10:30|1979.48|1977.98|1978.8|1977.3|1979.48|1977.98|1978.67|1977.17|0
1646421040000|2022-03-04 19:10:40|1978.81|1977.31|1979.08|1977.58|1979.08|1977.58|1978.8|1977.3|0
1646421050000|2022-03-04 19:10:50|1979.07|1977.57|1978.28|1976.78|1979.22|1977.72|1978.27|1976.77|0
1646421060000|2022-03-04 19:11:00|1978.27|1976.77|1977.73|1976.23|1978.28|1976.78|1977.73|1976.23|0
1646421070000|2022-03-04 19:11:10|1977.46|1975.96|1978|1976.5|1978.28|1976.78|1977.45|1975.95|0
1646421080000|2022-03-04 19:11:20|1978.14|1976.64|1979.26|1977.76|1979.26|1977.76|1978.01|1976.51|0
1646421090000|2022-03-04 19:11:30|1979.13|1977.63|1978.85|1977.35|1979.27|1977.77|1978.59|1977.09|0
1646421100000|2022-03-04 19:11:40|1978.84|1977.34|1978.03|1976.53|1978.85|1977.35|1978.02|1976.52|0
1646421110000|2022-03-04 19:11:50|1978.02|1976.52|1978.57|1977.07|1978.57|1977.07|1978.02|1976.52|0
1646421120000|2022-03-04 19:12:00|1978.58|1977.08|1978.98|1977.48|1979.26|1977.76|1978.58|1977.08|0
1646421130000|2022-03-04 19:12:10|1978.85|1977.35|1978.85|1977.35|1978.85|1977.35|1978.71|1977.21|0
1646421140000|2022-03-04 19:12:20|1978.84|1977.34|1979.12|1977.62|1979.13|1977.63|1978.57|1977.07|0
1646421150000|2022-03-04 19:12:30|1979.26|1977.76|1979.13|1977.63|1979.41|1977.91|1979.12|1977.62|0
1646421160000|2022-03-04 19:12:40|1979.12|1977.62|1978.98|1977.48|1979.4|1977.9|1978.85|1977.35|0
1646421170000|2022-03-04 19:12:50|1978.99|1977.49|1978.84|1977.34|1978.99|1977.49|1978.57|1977.07|0
1646421180000|2022-03-04 19:13:00|1978.83|1977.33|1978.29|1976.79|1978.83|1977.33|1978.01|1976.51|0
1646421190000|2022-03-04 19:13:10|1978.28|1976.78|1978.29|1976.79|1978.29|1976.79|1978.01|1976.51|0
1646421200000|2022-03-04 19:13:20|1978.3|1976.8|1978.44|1976.94|1978.57|1977.07|1978.29|1976.79|0
1646421210000|2022-03-04 19:13:30|1978.31|1976.81|1977.76|1976.26|1978.57|1977.07|1977.76|1976.26|0
1646421220000|2022-03-04 19:13:40|1977.77|1976.27|1977.87|1976.37|1977.88|1976.38|1977.5|1976|0
1646421230000|2022-03-04 19:13:50|1977.6|1976.1|1978.01|1976.51|1978.01|1976.51|1977.6|1976.1|0
1646421240000|2022-03-04 19:14:00|1978|1976.5|1978.13|1976.63|1978.14|1976.64|1977.59|1976.09|0
1646421250000|2022-03-04 19:14:10|1978.14|1976.64|1977.85|1976.35|1978.27|1976.77|1977.85|1976.35|0
1646421260000|2022-03-04 19:14:20|1977.86|1976.36|1978.12|1976.62|1978.4|1976.9|1977.85|1976.35|0
1646421270000|2022-03-04 19:14:30|1977.86|1976.36|1978.13|1976.63|1978.4|1976.9|1977.85|1976.35|0
1646421280000|2022-03-04 19:14:40|1978.12|1976.62|1977.98|1976.48|1978.13|1976.63|1977.85|1976.35|0
1646421290000|2022-03-04 19:14:50|1977.85|1976.35|1977.99|1976.49|1978|1976.5|1977.58|1976.08|0
1646421300000|2022-03-04 19:15:00|1978.39|1976.89|1978.13|1976.63|1978.68|1977.18|1978.12|1976.62|0
1646421310000|2022-03-04 19:15:10|1978.12|1976.62|1978.41|1976.91|1978.41|1976.91|1977.99|1976.49|0
1646421320000|2022-03-04 19:15:20|1978.4|1976.9|1978.01|1976.51|1978.41|1976.91|1978|1976.5|0
1646421330000|2022-03-04 19:15:30|1978|1976.5|1977.7|1976.2|1978|1976.5|1977.7|1976.2|0
1646421340000|2022-03-04 19:15:40|1977.43|1975.93|1977.83|1976.33|1977.83|1976.33|1977.42|1975.92|0
1646421350000|2022-03-04 19:15:50|1977.7|1976.2|1977.97|1976.47|1977.97|1976.47|1977.42|1975.92|0
1646421360000|2022-03-04 19:16:00|1977.98|1976.48|1978.26|1976.76|1978.27|1976.77|1977.98|1976.48|0
1646421370000|2022-03-04 19:16:10|1978.27|1976.77|1978.53|1977.03|1978.54|1977.04|1978.25|1976.75|0
1646421380000|2022-03-04 19:16:20|1978.39|1976.89|1978.24|1976.74|1978.53|1977.03|1978.24|1976.74|0
1646421390000|2022-03-04 19:16:30|1978.51|1977.01|1978.24|1976.74|1978.52|1977.02|1978.24|1976.74|0
1646421400000|2022-03-04 19:16:40|1978.25|1976.75|1978.52|1977.02|1978.52|1977.02|1978.25|1976.75|0
1646421410000|2022-03-04 19:16:50|1978.25|1976.75|1978.94|1977.44|1978.94|1977.44|1978.25|1976.75|0
1646421420000|2022-03-04 19:17:00|1978.81|1977.31|1978.53|1977.03|1979.08|1977.58|1978.53|1977.03|0
1646421430000|2022-03-04 19:17:10|1978.54|1977.04|1978.8|1977.3|1978.81|1977.31|1978.53|1977.03|0
1646421440000|2022-03-04 19:17:20|1978.81|1977.31|1978.82|1977.32|1979.09|1977.59|1978.53|1977.03|0
1646421450000|2022-03-04 19:17:30|1978.83|1977.33|1978.56|1977.06|1978.83|1977.33|1978.56|1977.06|0
1646421460000|2022-03-04 19:17:40|1978.83|1977.33|1978.82|1977.32|1978.83|1977.33|1978.82|1977.32|0
1646421470000|2022-03-04 19:17:50|1978.83|1977.33|1978.27|1976.77|1978.96|1977.46|1977.99|1976.49|0
1646421480000|2022-03-04 19:18:00|1978.54|1977.04|1978.83|1977.33|1978.83|1977.33|1978.54|1977.04|0
1646421490000|2022-03-04 19:18:10|1978.56|1977.06|1979.53|1978.03|1979.67|1978.17|1978.56|1977.06|0
1646421500000|2022-03-04 19:18:20|1979.4|1977.9|1978.85|1977.35|1979.67|1978.17|1978.85|1977.35|0
1646421510000|2022-03-04 19:18:30|1978.86|1977.36|1979.13|1977.63|1979.14|1977.64|1978.85|1977.35|0
1646421520000|2022-03-04 19:18:40|1979.14|1977.64|1979.55|1978.05|1979.55|1978.05|1979.13|1977.63|0
1646421530000|2022-03-04 19:18:50|1979.42|1977.92|1979.41|1977.91|1979.55|1978.05|1979.14|1977.64|0
1646421540000|2022-03-04 19:19:00|1979.4|1977.9|1979.14|1977.64|1979.4|1977.9|1978.87|1977.37|0
1646421550000|2022-03-04 19:19:10|1979.13|1977.63|1978.86|1977.36|1979.13|1977.63|1978.86|1977.36|0
1646421570000|2022-03-04 19:19:30|1978.87|1977.37|1979.15|1977.65|1979.42|1977.92|1978.87|1977.37|0
1646421580000|2022-03-04 19:19:40|1978.88|1977.38|1978.86|1977.36|1979.43|1977.93|1978.86|1977.36|0
1646421590000|2022-03-04 19:19:50|1978.87|1977.37|1979|1977.5|1979.01|1977.51|1978.86|1977.36|0
1646421600000|2022-03-04 19:20:00|1979.14|1977.64|1978.59|1977.09|1979.42|1977.92|1978.59|1977.09|0
1646421610000|2022-03-04 19:20:10|1978.58|1977.08|1978.59|1977.09|1979|1977.5|1978.58|1977.08|0
1646421620000|2022-03-04 19:20:20|1978.58|1977.08|1978.88|1977.38|1978.88|1977.38|1978.47|1976.97|0
1646421630000|2022-03-04 19:20:30|1979.02|1977.52|1978.76|1977.26|1979.31|1977.81|1978.76|1977.26|0
1646421640000|2022-03-04 19:20:40|1978.77|1977.27|1980.14|1978.64|1980.15|1978.65|1978.77|1977.27|0
1646421650000|2022-03-04 19:20:50|1979.87|1978.37|1980.01|1978.51|1980.15|1978.65|1979.6|1978.1|0
1646421660000|2022-03-04 19:21:00|1979.87|1978.37|1979.6|1978.1|1980.14|1978.64|1979.6|1978.1|0
1646421670000|2022-03-04 19:21:10|1979.59|1978.09|1979.62|1978.12|1979.9|1978.4|1979.32|1977.82|0
1646421680000|2022-03-04 19:21:20|1979.63|1978.13|1979.91|1978.41|1979.91|1978.41|1979.49|1977.99|0
1646421690000|2022-03-04 19:21:30|1979.93|1978.43|1980.75|1979.25|1981.04|1979.54|1979.93|1978.43|0
1646421700000|2022-03-04 19:21:40|1980.48|1978.98|1980.2|1978.7|1980.48|1978.98|1980.2|1978.7|0
1646421710000|2022-03-04 19:21:50|1980.21|1978.71|1980.2|1978.7|1980.21|1978.71|1979.92|1978.42|0
1646421720000|2022-03-04 19:22:00|1980.34|1978.84|1980.32|1978.82|1981.02|1979.52|1980.19|1978.69|0
1646421730000|2022-03-04 19:22:10|1980.31|1978.81|1980.74|1979.24|1980.74|1979.24|1980.18|1978.68|0
1646421740000|2022-03-04 19:22:20|1980.6|1979.1|1980.61|1979.11|1980.75|1979.25|1980.48|1978.98|0
1646421750000|2022-03-04 19:22:30|1980.62|1979.12|1979.94|1978.44|1980.62|1979.12|1979.81|1978.31|0
1646421770000|2022-03-04 19:22:50|1979.67|1978.17|1979.48|1977.98|1979.94|1978.44|1978.84|1977.34|0
1646421780000|2022-03-04 19:23:00|1979.47|1977.97|1980.03|1978.53|1980.03|1978.53|1979.34|1977.84|0
1646421790000|2022-03-04 19:23:10|1980.02|1978.52|1979.75|1978.25|1980.16|1978.66|1979.75|1978.25|0
1646421800000|2022-03-04 19:23:20|1979.88|1978.38|1980.58|1979.08|1980.86|1979.36|1979.88|1978.38|0
1646421810000|2022-03-04 19:23:30|1980.59|1979.09|1980.61|1979.11|1980.88|1979.38|1980.59|1979.09|0
1646421820000|2022-03-04 19:23:40|1980.6|1979.1|1981.44|1979.94|1981.73|1980.23|1980.6|1979.1|0
1646421830000|2022-03-04 19:23:50|1981.17|1979.67|1982.13|1980.63|1982.68|1981.18|1981.17|1979.67|0
1646421840000|2022-03-04 19:24:00|1982.12|1980.62|1982.39|1980.89|1983.2|1981.7|1981.58|1980.08|0
1646421850000|2022-03-04 19:24:10|1982.4|1980.9|1982.67|1981.17|1982.8|1981.3|1982.39|1980.89|0
1646421860000|2022-03-04 19:24:20|1982.93|1981.43|1982.39|1980.89|1983.32|1981.82|1982.39|1980.89|0
1646421870000|2022-03-04 19:24:30|1982.52|1981.02|1982.13|1980.63|1982.93|1981.43|1982.12|1980.62|0
1646421880000|2022-03-04 19:24:40|1982.26|1980.76|1982.12|1980.62|1982.4|1980.9|1982.12|1980.62|0
1646421890000|2022-03-04 19:24:50|1982.13|1980.63|1982.12|1980.62|1982.26|1980.76|1981.71|1980.21|0
1646421900000|2022-03-04 19:25:00|1982.11|1980.61|1982.4|1980.9|1982.4|1980.9|1981.84|1980.34|0
1646421910000|2022-03-04 19:25:10|1982.39|1980.89|1982.12|1980.62|1982.4|1980.9|1981.98|1980.48|0
1646421920000|2022-03-04 19:25:20|1982.11|1980.61|1982.39|1980.89|1982.66|1981.16|1982.11|1980.61|0
1646421930000|2022-03-04 19:25:30|1982.38|1980.88|1982.25|1980.75|1982.39|1980.89|1982.12|1980.62|0
1646421940000|2022-03-04 19:25:40|1982.12|1980.62|1983.94|1982.44|1983.94|1982.44|1982.12|1980.62|0
1646421950000|2022-03-04 19:25:50|1984.07|1982.57|1984.04|1982.54|1984.18|1982.68|1983.36|1981.86|0
1646421960000|2022-03-04 19:26:00|1983.91|1982.41|1983.64|1982.14|1984.18|1982.68|1983.63|1982.13|0
1646421970000|2022-03-04 19:26:10|1983.63|1982.13|1983.35|1981.85|1983.91|1982.41|1982.95|1981.45|0
1646421980000|2022-03-04 19:26:20|1983.36|1981.86|1983.89|1982.39|1984.16|1982.66|1983.36|1981.86|0
1646421990000|2022-03-04 19:26:30|1983.63|1982.13|1983.07|1981.57|1983.89|1982.39|1983.07|1981.57|0
1646422000000|2022-03-04 19:26:40|1983.08|1981.58|1982.53|1981.03|1983.08|1981.58|1982.53|1981.03|0
1646422010000|2022-03-04 19:26:50|1982.54|1981.04|1981.97|1980.47|1982.8|1981.3|1981.97|1980.47|0
1646422020000|2022-03-04 19:27:00|1981.96|1980.46|1981.06|1979.56|1981.96|1980.46|1980.78|1979.28|0
1646422030000|2022-03-04 19:27:10|1981.2|1979.7|1981.36|1979.86|1981.65|1980.15|1981.06|1979.56|0
1646422040000|2022-03-04 19:27:20|1981.37|1979.87|1981.5|1980|1981.64|1980.14|1981.09|1979.59|0
1646422050000|2022-03-04 19:27:30|1981.63|1980.13|1981.36|1979.86|1981.64|1980.14|1981.36|1979.86|0
1646422060000|2022-03-04 19:27:40|1980.83|1979.33|1981.08|1979.58|1981.22|1979.72|1980.8|1979.3|0
1646422070000|2022-03-04 19:27:50|1981.07|1979.57|1981.23|1979.73|1981.36|1979.86|1980.81|1979.31|0
1646422080000|2022-03-04 19:28:00|1981.22|1979.72|1981.1|1979.6|1981.37|1979.87|1981.09|1979.59|0
1646422090000|2022-03-04 19:28:10|1981.09|1979.59|1981.23|1979.73|1981.23|1979.73|1981.08|1979.58|0
1646422100000|2022-03-04 19:28:20|1981.36|1979.86|1981.08|1979.58|1981.36|1979.86|1980.82|1979.32|0
1646422110000|2022-03-04 19:28:30|1981.07|1979.57|1980.4|1978.9|1981.07|1979.57|1980.26|1978.76|0
1646422120000|2022-03-04 19:28:40|1980.27|1978.77|1980.66|1979.16|1980.8|1979.3|1980.24|1978.74|0
1646422130000|2022-03-04 19:28:50|1980.52|1979.02|1980.79|1979.29|1980.8|1979.3|1980.52|1979.02|0
1646422140000|2022-03-04 19:29:00|1980.39|1978.89|1980.09|1978.59|1980.63|1979.13|1980.08|1978.58|0
1646422150000|2022-03-04 19:29:10|1980.08|1978.58|1979.52|1978.02|1980.08|1978.58|1979.52|1978.02|0
1646422160000|2022-03-04 19:29:20|1979.51|1978.01|1980.61|1979.11|1980.61|1979.11|1979.51|1978.01|0
1646422170000|2022-03-04 19:29:30|1980.62|1979.12|1980.62|1979.12|1980.75|1979.25|1980.61|1979.11|0
1646422180000|2022-03-04 19:29:40|1980.63|1979.13|1980.9|1979.4|1980.9|1979.4|1980.62|1979.12|0
1646422190000|2022-03-04 19:29:50|1980.91|1979.41|1981.45|1979.95|1981.73|1980.23|1980.91|1979.41|0
1646422200000|2022-03-04 19:30:00|1981.44|1979.94|1980.61|1979.11|1981.45|1979.95|1980.06|1978.56|0
1646422210000|2022-03-04 19:30:10|1980.34|1978.84|1980.88|1979.38|1980.88|1979.38|1980.34|1978.84|0
1646422220000|2022-03-04 19:30:20|1980.87|1979.37|1980.6|1979.1|1981.01|1979.51|1980.6|1979.1|0
1646422230000|2022-03-04 19:30:30|1980.59|1979.09|1981.15|1979.65|1981.15|1979.65|1980.59|1979.09|0
1646422240000|2022-03-04 19:30:40|1981.42|1979.92|1982.26|1980.76|1982.53|1981.03|1981.15|1979.65|0
1646422250000|2022-03-04 19:30:50|1982.25|1980.75|1981.99|1980.49|1982.54|1981.04|1981.99|1980.49|0
1646422260000|2022-03-04 19:31:00|1981.72|1980.22|1982.28|1980.78|1982.55|1981.05|1981.72|1980.22|0
1646422270000|2022-03-04 19:31:10|1982.54|1981.04|1983.38|1981.88|1983.65|1982.15|1982.54|1981.04|0
1646422280000|2022-03-04 19:31:20|1983.37|1981.87|1983.65|1982.15|1983.66|1982.16|1982.84|1981.34|0
1646422290000|2022-03-04 19:31:30|1983.66|1982.16|1983.11|1981.61|1983.66|1982.16|1983.1|1981.6|0
1646422300000|2022-03-04 19:31:40|1983.1|1981.6|1983.11|1981.61|1983.39|1981.89|1982.96|1981.46|0
1646422310000|2022-03-04 19:31:50|1983.1|1981.6|1982.85|1981.35|1983.24|1981.74|1982.83|1981.33|0
1646422320000|2022-03-04 19:32:00|1982.84|1981.34|1982.96|1981.46|1983.11|1981.61|1982.56|1981.06|0
1646422330000|2022-03-04 19:32:10|1982.83|1981.33|1982.97|1981.47|1983.11|1981.61|1982.28|1980.78|0
1646422340000|2022-03-04 19:32:20|1983.1|1981.6|1983.1|1981.6|1983.37|1981.87|1982.83|1981.33|0
1646422350000|2022-03-04 19:32:30|1982.96|1981.46|1982.31|1980.81|1983.1|1981.6|1982.31|1980.81|0
1646422360000|2022-03-04 19:32:40|1982.18|1980.68|1982.32|1980.82|1982.59|1981.09|1981.77|1980.27|0
1646422370000|2022-03-04 19:32:50|1982.31|1980.81|1982.59|1981.09|1982.6|1981.1|1982.04|1980.54|0
1646422380000|2022-03-04 19:33:00|1982.6|1981.1|1982.59|1981.09|1983.41|1981.91|1982.59|1981.09|0
1646422390000|2022-03-04 19:33:10|1982.58|1981.08|1983|1981.5|1983|1981.5|1982.45|1980.95|0
1646422400000|2022-03-04 19:33:20|1982.87|1981.37|1982.73|1981.23|1983|1981.5|1982.45|1980.95|0
1646422410000|2022-03-04 19:33:30|1982.72|1981.22|1982.86|1981.36|1982.87|1981.37|1982.59|1981.09|0
1646422420000|2022-03-04 19:33:40|1982.87|1981.37|1982.86|1981.36|1983.12|1981.62|1982.45|1980.95|0
1646422430000|2022-03-04 19:33:50|1983.12|1981.62|1982.85|1981.35|1983.12|1981.62|1982.57|1981.07|0
1646422440000|2022-03-04 19:34:00|1982.72|1981.22|1982.72|1981.22|1982.99|1981.49|1982.44|1980.94|0
1646422450000|2022-03-04 19:34:10|1982.59|1981.09|1982.86|1981.36|1982.86|1981.36|1982.31|1980.81|0
1646422460000|2022-03-04 19:34:20|1982.87|1981.37|1982.95|1981.45|1983.41|1981.91|1982.86|1981.36|0
1646422470000|2022-03-04 19:34:30|1982.94|1981.44|1982.81|1981.31|1983.08|1981.58|1982.67|1981.17|0
1646422480000|2022-03-04 19:34:40|1982.82|1981.32|1982.54|1981.04|1982.95|1981.45|1982.53|1981.03|0
1646422490000|2022-03-04 19:34:50|1982.53|1981.03|1982.55|1981.05|1982.68|1981.18|1982.26|1980.76|0
1646422500000|2022-03-04 19:35:00|1982.54|1981.04|1983.1|1981.6|1983.38|1981.88|1982.28|1980.78|0
1646422510000|2022-03-04 19:35:10|1983.23|1981.73|1982.27|1980.77|1983.38|1981.88|1982.27|1980.77|0
1646422520000|2022-03-04 19:35:20|1982.28|1980.78|1982.41|1980.91|1982.54|1981.04|1982.27|1980.77|0
1646422530000|2022-03-04 19:35:30|1982.4|1980.9|1981.59|1980.09|1982.4|1980.9|1981.45|1979.95|0
1646422540000|2022-03-04 19:35:40|1981.73|1980.23|1980.9|1979.4|1981.73|1980.23|1980.9|1979.4|0
1646422550000|2022-03-04 19:35:50|1981.04|1979.54|1980.89|1979.39|1981.17|1979.67|1980.62|1979.12|0
1646422560000|2022-03-04 19:36:00|1980.76|1979.26|1980.35|1978.85|1981.03|1979.53|1980.33|1978.83|0
1646422570000|2022-03-04 19:36:10|1980.34|1978.84|1980.07|1978.57|1980.62|1979.12|1979.92|1978.42|0
1646422580000|2022-03-04 19:36:20|1980.34|1978.84|1980.33|1978.83|1980.61|1979.11|1980.2|1978.7|0
1646422590000|2022-03-04 19:36:30|1980.32|1978.82|1980.34|1978.84|1980.48|1978.98|1980.06|1978.56|0
1646422600000|2022-03-04 19:36:40|1980.35|1978.85|1981.32|1979.82|1981.45|1979.95|1980.35|1978.85|0
1646422610000|2022-03-04 19:36:50|1981.45|1979.95|1980.63|1979.13|1981.45|1979.95|1980.63|1979.13|0
1646422620000|2022-03-04 19:37:00|1980.5|1979|1981.18|1979.68|1981.18|1979.68|1980.49|1978.99|0
1646422630000|2022-03-04 19:37:10|1980.91|1979.41|1981.04|1979.54|1981.32|1979.82|1980.9|1979.4|0
1646422640000|2022-03-04 19:37:20|1981.18|1979.68|1980.35|1978.85|1981.18|1979.68|1980.35|1978.85|0
1646422650000|2022-03-04 19:37:30|1980.36|1978.86|1980.35|1978.85|1980.63|1979.13|1980.35|1978.85|0
1646422660000|2022-03-04 19:37:40|1980.36|1978.86|1980.08|1978.58|1980.62|1979.12|1979.94|1978.44|0
1646422670000|2022-03-04 19:37:50|1980.09|1978.59|1980.63|1979.13|1980.63|1979.13|1980.08|1978.58|0
1646422680000|2022-03-04 19:38:00|1980.77|1979.27|1980.64|1979.14|1981.19|1979.69|1980.64|1979.14|0
1646422690000|2022-03-04 19:38:10|1980.37|1978.87|1980.64|1979.14|1980.92|1979.42|1980.23|1978.73|0
1646422700000|2022-03-04 19:38:20|1980.51|1979.01|1980.51|1979.01|1980.64|1979.14|1980.37|1978.87|0
1646422710000|2022-03-04 19:38:30|1980.64|1979.14|1980.64|1979.14|1981.19|1979.69|1980.64|1979.14|0
1646422720000|2022-03-04 19:38:40|1980.51|1979.01|1980.79|1979.29|1980.93|1979.43|1980.51|1979.01|0
1646422730000|2022-03-04 19:38:50|1980.92|1979.42|1980.92|1979.42|1980.92|1979.42|1980.79|1979.29|0
1646422740000|2022-03-04 19:39:00|1980.91|1979.41|1980.65|1979.15|1980.92|1979.42|1980.64|1979.14|0
1646422750000|2022-03-04 19:39:10|1980.64|1979.14|1980.38|1978.88|1980.65|1979.15|1980.37|1978.87|0
1646422760000|2022-03-04 19:39:20|1980.37|1978.87|1981.48|1979.98|1981.48|1979.98|1980.11|1978.61|0
1646422770000|2022-03-04 19:39:30|1981.21|1979.71|1980.93|1979.43|1981.48|1979.98|1980.92|1979.42|0
1646422780000|2022-03-04 19:39:40|1980.92|1979.42|1980.66|1979.16|1980.93|1979.43|1980.65|1979.15|0
1646422790000|2022-03-04 19:39:50|1980.65|1979.15|1980.93|1979.43|1980.93|1979.43|1980.52|1979.02|0
1646422800000|2022-03-04 19:40:00|1980.8|1979.3|1979.83|1978.33|1980.94|1979.44|1979.82|1978.32|0
1646422810000|2022-03-04 19:40:10|1979.82|1978.32|1979.81|1978.31|1980.1|1978.6|1979.69|1978.19|0
1646422820000|2022-03-04 19:40:20|1979.95|1978.45|1980.35|1978.85|1980.5|1979|1979.95|1978.45|0
1646422830000|2022-03-04 19:40:30|1980.08|1978.58|1979.25|1977.75|1980.22|1978.72|1979.24|1977.74|0
1646422840000|2022-03-04 19:40:40|1979.26|1977.76|1979.26|1977.76|1979.53|1978.03|1979.25|1977.75|0
1646422850000|2022-03-04 19:40:50|1979.4|1977.9|1979.25|1977.75|1979.53|1978.03|1979.25|1977.75|0
1646422860000|2022-03-04 19:41:00|1979.26|1977.76|1979.24|1977.74|1979.79|1978.29|1979.24|1977.74|0
1646422870000|2022-03-04 19:41:10|1979.23|1977.73|1979.25|1977.75|1979.25|1977.75|1978.96|1977.46|0
1646422880000|2022-03-04 19:41:20|1979.24|1977.74|1979.25|1977.75|1979.25|1977.75|1978.97|1977.47|0
1646422890000|2022-03-04 19:41:30|1979.26|1977.76|1980.09|1978.59|1980.09|1978.59|1979.26|1977.76|0
1646422900000|2022-03-04 19:41:40|1980.08|1978.58|1979.12|1977.62|1980.08|1978.58|1978.98|1977.48|0
1646422910000|2022-03-04 19:41:50|1978.99|1977.49|1979.26|1977.76|1979.26|1977.76|1978.99|1977.49|0
1646422920000|2022-03-04 19:42:00|1979.27|1977.77|1979.55|1978.05|1979.82|1978.32|1979.14|1977.64|0
1646422930000|2022-03-04 19:42:10|1979.54|1978.04|1979.26|1977.76|1979.54|1978.04|1978.99|1977.49|0
1646422940000|2022-03-04 19:42:20|1979.25|1977.75|1978.42|1976.92|1979.25|1977.75|1978.42|1976.92|0
1646422950000|2022-03-04 19:42:30|1978.44|1976.94|1978.43|1976.93|1978.7|1977.2|1978.42|1976.92|0
1646422960000|2022-03-04 19:42:40|1978.42|1976.92|1977.57|1976.07|1978.42|1976.92|1977.57|1976.07|0
1646422970000|2022-03-04 19:42:50|1977.43|1975.93|1977.83|1976.33|1978.11|1976.61|1977.29|1975.79|0
1646422980000|2022-03-04 19:43:00|1977.97|1976.47|1977.43|1975.93|1978.25|1976.75|1977.43|1975.93|0
1646422990000|2022-03-04 19:43:10|1977.3|1975.8|1977.03|1975.53|1977.58|1976.08|1977.03|1975.53|0
1646423000000|2022-03-04 19:43:20|1977.02|1975.52|1976.89|1975.39|1977.03|1975.53|1976.75|1975.25|0
1646423010000|2022-03-04 19:43:30|1976.88|1975.38|1977.31|1975.81|1977.58|1976.08|1976.75|1975.25|0
1646423020000|2022-03-04 19:43:40|1977.32|1975.82|1977.05|1975.55|1977.59|1976.09|1977.05|1975.55|0
1646423030000|2022-03-04 19:43:50|1977.04|1975.54|1977.32|1975.82|1977.59|1976.09|1976.77|1975.27|0
1646423040000|2022-03-04 19:44:00|1977.33|1975.83|1976.8|1975.3|1977.33|1975.83|1976.8|1975.3|0
1646423050000|2022-03-04 19:44:10|1976.67|1975.17|1976.53|1975.03|1976.8|1975.3|1976.52|1975.02|0
1646423060000|2022-03-04 19:44:20|1976.54|1975.04|1976.53|1975.03|1976.81|1975.31|1976.53|1975.03|0
1646423070000|2022-03-04 19:44:30|1976.26|1974.76|1976.27|1974.77|1976.27|1974.77|1975.99|1974.49|0
1646423080000|2022-03-04 19:44:40|1976.26|1974.76|1976.27|1974.77|1976.27|1974.77|1976.26|1974.76|0
1646423090000|2022-03-04 19:44:50|1976|1974.5|1976|1974.5|1976|1974.5|1975.72|1974.22|0
1646423100000|2022-03-04 19:45:00|1976.13|1974.63|1975.43|1973.93|1976.13|1974.63|1975.15|1973.65|0
1646423110000|2022-03-04 19:45:10|1975.16|1973.66|1975.43|1973.93|1975.43|1973.93|1975.15|1973.65|0
1646423120000|2022-03-04 19:45:20|1975.44|1973.94|1976.54|1975.04|1976.69|1975.19|1975.44|1973.94|0
1646423130000|2022-03-04 19:45:30|1976.27|1974.77|1975.72|1974.22|1976.55|1975.05|1975.72|1974.22|0
1646423140000|2022-03-04 19:45:40|1975.99|1974.49|1976|1974.5|1976.54|1975.04|1975.99|1974.49|0
1646423150000|2022-03-04 19:45:50|1975.99|1974.49|1975.99|1974.49|1976.27|1974.77|1975.73|1974.23|0
1646423160000|2022-03-04 19:46:00|1976|1974.5|1975.86|1974.36|1976.27|1974.77|1975.85|1974.35|0
1646423170000|2022-03-04 19:46:10|1975.99|1974.49|1975.43|1973.93|1975.99|1974.49|1975.42|1973.92|0
1646423180000|2022-03-04 19:46:20|1975.7|1974.2|1975.7|1974.2|1975.7|1974.2|1975.15|1973.65|0
1646423190000|2022-03-04 19:46:30|1975.97|1974.47|1975.16|1973.66|1975.98|1974.48|1975.15|1973.65|0
1646423200000|2022-03-04 19:46:40|1975.15|1973.65|1974.68|1973.18|1975.29|1973.79|1974.39|1972.89|0
1646423210000|2022-03-04 19:46:50|1974.94|1973.44|1974.67|1973.17|1974.94|1973.44|1974.66|1973.16|0
1646423220000|2022-03-04 19:47:00|1974.66|1973.16|1974.39|1972.89|1974.67|1973.17|1974.39|1972.89|0
1646423230000|2022-03-04 19:47:10|1974.4|1972.9|1974.38|1972.88|1974.52|1973.02|1973.97|1972.47|0
1646423240000|2022-03-04 19:47:20|1974.65|1973.15|1974.54|1973.04|1974.66|1973.16|1973.85|1972.35|0
1646423250000|2022-03-04 19:47:30|1974.53|1973.03|1974.96|1973.46|1974.96|1973.46|1974.4|1972.9|0
1646423260000|2022-03-04 19:47:40|1974.95|1973.45|1974.69|1973.19|1974.95|1973.45|1974.55|1973.05|0
1646423270000|2022-03-04 19:47:50|1974.83|1973.33|1974.41|1972.91|1974.96|1973.46|1974.41|1972.91|0
1646423280000|2022-03-04 19:48:00|1974.4|1972.9|1974.41|1972.91|1974.42|1972.92|1974.13|1972.63|0
1646423290000|2022-03-04 19:48:10|1974.14|1972.64|1974.21|1972.71|1974.48|1972.98|1974.14|1972.64|0
1646423300000|2022-03-04 19:48:20|1974.22|1972.72|1974.05|1972.55|1974.48|1972.98|1973.92|1972.42|0
1646423310000|2022-03-04 19:48:30|1974.04|1972.54|1974.32|1972.82|1974.6|1973.1|1973.77|1972.27|0
1646423320000|2022-03-04 19:48:40|1974.33|1972.83|1974.18|1972.68|1974.73|1973.23|1974.04|1972.54|0
1646423330000|2022-03-04 19:48:50|1974.31|1972.81|1974.02|1972.52|1974.32|1972.82|1974.01|1972.51|0
1646423340000|2022-03-04 19:49:00|1973.75|1972.25|1974.02|1972.52|1974.57|1973.07|1973.75|1972.25|0
1646423350000|2022-03-04 19:49:10|1974.01|1972.51|1974.29|1972.79|1974.29|1972.79|1973.88|1972.38|0
1646423360000|2022-03-04 19:49:20|1974.15|1972.65|1974.02|1972.52|1974.29|1972.79|1973.74|1972.24|0
1646423370000|2022-03-04 19:49:30|1974.01|1972.51|1974.02|1972.52|1974.29|1972.79|1974.01|1972.51|0
1646423380000|2022-03-04 19:49:40|1974.03|1972.53|1974.02|1972.52|1974.03|1972.53|1973.75|1972.25|0
1646423390000|2022-03-04 19:49:50|1973.75|1972.25|1974.03|1972.53|1974.3|1972.8|1973.75|1972.25|0
1646423400000|2022-03-04 19:50:00|1974.02|1972.52|1973.73|1972.23|1974.31|1972.81|1973.73|1972.23|0
1646423410000|2022-03-04 19:50:10|1973.74|1972.24|1974.01|1972.51|1974.16|1972.66|1973.73|1972.23|0
1646423420000|2022-03-04 19:50:20|1973.74|1972.24|1974.01|1972.51|1974.01|1972.51|1973.59|1972.09|0
1646423430000|2022-03-04 19:50:30|1974.02|1972.52|1974.44|1972.94|1974.58|1973.08|1974.01|1972.51|0
1646423440000|2022-03-04 19:50:40|1974.57|1973.07|1974.87|1973.37|1975.42|1973.92|1974.44|1972.94|0
1646423450000|2022-03-04 19:50:50|1975.14|1973.64|1974.86|1973.36|1975.42|1973.92|1974.58|1973.08|0
1646423460000|2022-03-04 19:51:00|1975.13|1973.63|1974.86|1973.36|1975.42|1973.92|1974.86|1973.36|0
1646423470000|2022-03-04 19:51:10|1974.87|1973.37|1975.99|1974.49|1975.99|1974.49|1974.86|1973.36|0
1646423480000|2022-03-04 19:51:20|1976.13|1974.63|1975.96|1974.46|1976.26|1974.76|1975.96|1974.46|0
1646423490000|2022-03-04 19:51:30|1975.97|1974.47|1976.52|1975.02|1976.52|1975.02|1975.69|1974.19|0
1646423500000|2022-03-04 19:51:40|1976.51|1975.01|1975.7|1974.2|1976.51|1975.01|1975.7|1974.2|0
1646423510000|2022-03-04 19:51:50|1975.69|1974.19|1975.43|1973.93|1975.71|1974.21|1975.42|1973.92|0
1646423520000|2022-03-04 19:52:00|1975.42|1973.92|1974.92|1973.42|1975.45|1973.95|1974.91|1973.41|0
1646423530000|2022-03-04 19:52:10|1974.93|1973.43|1974.65|1973.15|1974.93|1973.43|1974.36|1972.86|0
1646423540000|2022-03-04 19:52:20|1974.66|1973.16|1974.65|1973.15|1974.93|1973.43|1974.65|1973.15|0
1646423550000|2022-03-04 19:52:30|1974.64|1973.14|1973.54|1972.04|1974.64|1973.14|1973.54|1972.04|0
1646423560000|2022-03-04 19:52:40|1973.28|1971.78|1973.01|1971.51|1973.28|1971.78|1973|1971.5|0
1646423570000|2022-03-04 19:52:50|1973|1971.5|1972.74|1971.24|1973.01|1971.51|1972.72|1971.22|0
1646423580000|2022-03-04 19:53:00|1972.73|1971.23|1972.45|1970.95|1972.73|1971.23|1972.44|1970.94|0
1646423590000|2022-03-04 19:53:10|1972.43|1970.93|1972.16|1970.66|1972.43|1970.93|1971.76|1970.26|0
1646423600000|2022-03-04 19:53:20|1972.17|1970.67|1972.71|1971.21|1972.71|1971.21|1972.17|1970.67|0
1646423610000|2022-03-04 19:53:30|1972.44|1970.94|1972.16|1970.66|1972.44|1970.94|1971.89|1970.39|0
1646423620000|2022-03-04 19:53:40|1971.89|1970.39|1971.91|1970.41|1972.45|1970.95|1971.89|1970.39|0
1646423630000|2022-03-04 19:53:50|1971.9|1970.4|1972.18|1970.68|1972.32|1970.82|1971.63|1970.13|0
1646423640000|2022-03-04 19:54:00|1972.17|1970.67|1972.59|1971.09|1972.73|1971.23|1972.17|1970.67|0
1646423650000|2022-03-04 19:54:10|1972.72|1971.22|1973.55|1972.05|1973.56|1972.06|1972.72|1971.22|0
1646423660000|2022-03-04 19:54:20|1973.56|1972.06|1974.37|1972.87|1974.37|1972.87|1973.41|1971.91|0
1646423670000|2022-03-04 19:54:30|1974.36|1972.86|1974.09|1972.59|1974.64|1973.14|1973.82|1972.32|0
1646423680000|2022-03-04 19:54:40|1973.95|1972.45|1973.27|1971.77|1974.09|1972.59|1973.27|1971.77|0
1646423690000|2022-03-04 19:54:50|1973.26|1971.76|1973|1971.5|1973.27|1971.77|1972.99|1971.49|0
1646423700000|2022-03-04 19:55:00|1973.27|1971.77|1973.96|1972.46|1973.96|1972.46|1973|1971.5|0
1646423710000|2022-03-04 19:55:10|1973.83|1972.33|1972.17|1970.67|1973.83|1972.33|1972.17|1970.67|0
1646423720000|2022-03-04 19:55:20|1972.16|1970.66|1972.85|1971.35|1972.85|1971.35|1972.16|1970.66|0
1646423730000|2022-03-04 19:55:30|1972.99|1971.49|1973.28|1971.78|1973.41|1971.91|1972.99|1971.49|0
1646423740000|2022-03-04 19:55:40|1973.27|1971.77|1973.28|1971.78|1973.41|1971.91|1973|1971.5|0
1646423750000|2022-03-04 19:55:50|1973.14|1971.64|1972.72|1971.22|1973.28|1971.78|1972.72|1971.22|0
1646423760000|2022-03-04 19:56:00|1972.73|1971.23|1972.96|1971.46|1972.97|1971.47|1972.55|1971.05|0
1646423770000|2022-03-04 19:56:10|1972.97|1971.47|1973.28|1971.78|1973.29|1971.79|1972.97|1971.47|0
1646423780000|2022-03-04 19:56:20|1973.29|1971.79|1973.84|1972.34|1973.84|1972.34|1973.28|1971.78|0
1646423790000|2022-03-04 19:56:30|1973.83|1972.33|1973.03|1971.53|1973.84|1972.34|1973.03|1971.53|0
1646423800000|2022-03-04 19:56:40|1973.04|1971.54|1973.56|1972.06|1973.83|1972.33|1973.03|1971.53|0
1646423810000|2022-03-04 19:56:50|1973.69|1972.19|1973.26|1971.76|1973.69|1972.19|1973.26|1971.76|0
1646423820000|2022-03-04 19:57:00|1973.27|1971.77|1973.4|1971.9|1973.54|1972.04|1973.26|1971.76|0
1646423830000|2022-03-04 19:57:10|1973.53|1972.03|1973.52|1972.02|1973.8|1972.3|1973.25|1971.75|0
1646423840000|2022-03-04 19:57:20|1973.79|1972.29|1973.52|1972.02|1973.79|1972.29|1973.52|1972.02|0
1646423850000|2022-03-04 19:57:30|1973.53|1972.03|1973.25|1971.75|1973.79|1972.29|1972.97|1971.47|0
1646423860000|2022-03-04 19:57:40|1973.24|1971.74|1973.26|1971.76|1973.4|1971.9|1972.97|1971.47|0
1646423870000|2022-03-04 19:57:50|1973.27|1971.77|1972.58|1971.08|1973.4|1971.9|1972.58|1971.08|0
1646423880000|2022-03-04 19:58:00|1972.45|1970.95|1971.61|1970.11|1972.45|1970.95|1971.61|1970.11|0
1646423890000|2022-03-04 19:58:10|1971.62|1970.12|1971.89|1970.39|1971.9|1970.4|1971.35|1969.85|0
1646423900000|2022-03-04 19:58:20|1972.03|1970.53|1971.63|1970.13|1972.17|1970.67|1971.48|1969.98|0
1646423910000|2022-03-04 19:58:30|1971.62|1970.12|1971.08|1969.58|1971.63|1970.13|1971.08|1969.58|0
1646423920000|2022-03-04 19:58:40|1971.07|1969.57|1970.53|1969.03|1971.07|1969.57|1970.52|1969.02|0
1646423930000|2022-03-04 19:58:50|1970.51|1969.01|1969.41|1967.91|1970.51|1969.01|1969.41|1967.91|0
1646423940000|2022-03-04 19:59:00|1969.4|1967.9|1969.12|1967.62|1969.54|1968.04|1969.12|1967.62|0
1646423950000|2022-03-04 19:59:10|1969.11|1967.61|1969.38|1967.88|1969.52|1968.02|1969.1|1967.6|0
1646423960000|2022-03-04 19:59:20|1969.25|1967.75|1969.36|1967.86|1969.65|1968.15|1969.24|1967.74|0
1646423970000|2022-03-04 19:59:30|1969.23|1967.73|1969.12|1967.62|1969.65|1968.15|1968.84|1967.34|0
1646423980000|2022-03-04 19:59:40|1968.98|1967.48|1968.82|1967.32|1969.13|1967.63|1968.58|1967.08|0
1646423990000|2022-03-04 19:59:50|1968.69|1967.19|1968.35|1966.85|1968.69|1967.19|1968.34|1966.84|0
1646424000000|2022-03-04 20:00:00|1968.61|1967.11|1968.9|1967.4|1969.31|1967.81|1968.34|1966.84|0
1646424010000|2022-03-04 20:00:10|1968.89|1967.39|1968.64|1967.14|1968.89|1967.39|1968.35|1966.85|0
1646424020000|2022-03-04 20:00:20|1968.38|1966.88|1968.4|1966.9|1968.93|1967.43|1968.38|1966.88|0
1646424030000|2022-03-04 20:00:30|1968.38|1966.88|1968.43|1966.93|1968.45|1966.95|1968.11|1966.61|0
1646424040000|2022-03-04 20:00:40|1968.44|1966.94|1968.44|1966.94|1968.72|1967.22|1968.44|1966.94|0
1646424050000|2022-03-04 20:00:50|1968.43|1966.93|1968.46|1966.96|1968.47|1966.97|1968.16|1966.66|0
1646424060000|2022-03-04 20:01:00|1968.45|1966.95|1968.44|1966.94|1968.46|1966.96|1968.17|1966.67|0
1646424070000|2022-03-04 20:01:10|1968.45|1966.95|1969.28|1967.78|1969.29|1967.79|1968.45|1966.95|0
1646424080000|2022-03-04 20:01:20|1969.29|1967.79|1968.99|1967.49|1969.55|1968.05|1968.85|1967.35|0
1646424090000|2022-03-04 20:01:30|1968.98|1967.48|1968.72|1967.22|1969.14|1967.64|1968.72|1967.22|0
1646424100000|2022-03-04 20:01:40|1968.73|1967.23|1968.73|1967.23|1968.87|1967.37|1968.46|1966.96|0
1646424110000|2022-03-04 20:01:50|1968.46|1966.96|1969.28|1967.78|1969.28|1967.78|1968.46|1966.96|0
1646424120000|2022-03-04 20:02:00|1969.27|1967.77|1970.16|1968.66|1970.16|1968.66|1969|1967.5|0
1646424130000|2022-03-04 20:02:10|1970.15|1968.65|1970.71|1969.21|1970.87|1969.37|1970.02|1968.52|0
1646424140000|2022-03-04 20:02:20|1970.7|1969.2|1970.99|1969.49|1970.99|1969.49|1970.15|1968.65|0
1646424150000|2022-03-04 20:02:30|1970.86|1969.36|1970.72|1969.22|1970.87|1969.37|1970.17|1968.67|0
1646424160000|2022-03-04 20:02:40|1970.73|1969.23|1970.86|1969.36|1971|1969.5|1970.44|1968.94|0
1646424170000|2022-03-04 20:02:50|1971|1969.5|1971.84|1970.34|1972.12|1970.62|1971|1969.5|0
1646424180000|2022-03-04 20:03:00|1971.85|1970.35|1972.13|1970.63|1972.81|1971.31|1971.85|1970.35|0
1646424190000|2022-03-04 20:03:10|1972.4|1970.9|1971.59|1970.09|1972.55|1971.05|1971.58|1970.08|0
1646424200000|2022-03-04 20:03:20|1971.85|1970.35|1971.56|1970.06|1971.85|1970.35|1971.3|1969.8|0
1646424210000|2022-03-04 20:03:30|1971.57|1970.07|1971.85|1970.35|1972.11|1970.61|1971.56|1970.06|0
1646424220000|2022-03-04 20:03:40|1971.84|1970.34|1972.11|1970.61|1972.38|1970.88|1971.56|1970.06|0
1646424230000|2022-03-04 20:03:50|1972.38|1970.88|1973.34|1971.84|1973.48|1971.98|1972.38|1970.88|0
1646424240000|2022-03-04 20:04:00|1973.2|1971.7|1973.76|1972.26|1973.77|1972.27|1973.2|1971.7|0
1646424250000|2022-03-04 20:04:10|1973.62|1972.12|1972.65|1971.15|1973.76|1972.26|1972.52|1971.02|0
1646424260000|2022-03-04 20:04:20|1972.51|1971.01|1972.65|1971.15|1972.93|1971.43|1972.38|1970.88|0
1646424270000|2022-03-04 20:04:30|1972.39|1970.89|1971.3|1969.8|1972.39|1970.89|1971.17|1969.67|0
1646424280000|2022-03-04 20:04:40|1971.17|1969.67|1971.03|1969.53|1971.31|1969.81|1971.03|1969.53|0
1646424290000|2022-03-04 20:04:50|1971.04|1969.54|1971.03|1969.53|1971.3|1969.8|1971.02|1969.52|0
1646424300000|2022-03-04 20:05:00|1971.05|1969.55|1972|1970.5|1972|1970.5|1971.03|1969.53|0
1646424310000|2022-03-04 20:05:10|1972.13|1970.63|1971.72|1970.22|1972.14|1970.64|1971.72|1970.22|0
1646424320000|2022-03-04 20:05:20|1971.85|1970.35|1972.02|1970.52|1972.16|1970.66|1971.59|1970.09|0
1646424330000|2022-03-04 20:05:30|1971.89|1970.39|1972.16|1970.66|1972.16|1970.66|1971.61|1970.11|0
1646424340000|2022-03-04 20:05:40|1972.03|1970.53|1971.89|1970.39|1972.16|1970.66|1971.88|1970.38|0
1646424350000|2022-03-04 20:05:50|1971.9|1970.4|1972.71|1971.21|1972.85|1971.35|1971.9|1970.4|0
1646424360000|2022-03-04 20:06:00|1972.7|1971.2|1974.1|1972.6|1974.1|1972.6|1972.7|1971.2|0
1646424370000|2022-03-04 20:06:10|1974.11|1972.61|1973.53|1972.03|1974.65|1973.15|1973.53|1972.03|0
1646424380000|2022-03-04 20:06:20|1973.52|1972.02|1973.23|1971.73|1973.79|1972.29|1972.96|1971.46|0
1646424390000|2022-03-04 20:06:30|1972.97|1971.47|1972.96|1971.46|1973.24|1971.74|1972.95|1971.45|0
1646424400000|2022-03-04 20:06:40|1972.95|1971.45|1972.41|1970.91|1972.96|1971.46|1972.27|1970.77|0
1646424410000|2022-03-04 20:06:50|1972.42|1970.92|1972.14|1970.64|1972.97|1971.47|1972.14|1970.64|0
1646424420000|2022-03-04 20:07:00|1972.12|1970.62|1972.12|1970.62|1972.27|1970.77|1971.58|1970.08|0
1646424430000|2022-03-04 20:07:10|1972.13|1970.63|1971.86|1970.36|1972.41|1970.91|1971.59|1970.09|0
1646424440000|2022-03-04 20:07:20|1971.59|1970.09|1972.55|1971.05|1972.68|1971.18|1971.59|1970.09|0
1646424450000|2022-03-04 20:07:30|1972.41|1970.91|1971.32|1969.82|1972.41|1970.91|1971.32|1969.82|0
1646424460000|2022-03-04 20:07:40|1971.33|1969.83|1970.63|1969.13|1971.59|1970.09|1970.5|1969|0
1646424470000|2022-03-04 20:07:50|1970.5|1969|1970.91|1969.41|1971.19|1969.69|1970.5|1969|0
1646424480000|2022-03-04 20:08:00|1971.05|1969.55|1970.77|1969.27|1971.33|1969.83|1970.5|1969|0
1646424490000|2022-03-04 20:08:10|1970.78|1969.28|1971.05|1969.55|1971.06|1969.56|1970.64|1969.14|0
1646424500000|2022-03-04 20:08:20|1971.06|1969.56|1971.33|1969.83|1971.62|1970.12|1970.79|1969.29|0
1646424510000|2022-03-04 20:08:30|1971.34|1969.84|1970.79|1969.29|1971.34|1969.84|1970.79|1969.29|0
1646424520000|2022-03-04 20:08:40|1970.8|1969.3|1971.2|1969.7|1971.34|1969.84|1970.8|1969.3|0
1646424530000|2022-03-04 20:08:50|1971.19|1969.69|1970.81|1969.31|1971.62|1970.12|1970.8|1969.3|0
1646424540000|2022-03-04 20:09:00|1970.8|1969.3|1970.82|1969.32|1971.22|1969.72|1970.39|1968.89|0
1646424550000|2022-03-04 20:09:10|1970.95|1969.45|1970.81|1969.31|1971.23|1969.73|1970.67|1969.17|0
1646424560000|2022-03-04 20:09:20|1970.68|1969.18|1970.95|1969.45|1970.95|1969.45|1970.54|1969.04|0
1646424570000|2022-03-04 20:09:30|1970.94|1969.44|1970.81|1969.31|1971.09|1969.59|1970.53|1969.03|0
1646424580000|2022-03-04 20:09:40|1970.8|1969.3|1970.54|1969.04|1970.8|1969.3|1970.53|1969.03|0
1646424590000|2022-03-04 20:09:50|1970.55|1969.05|1970.94|1969.44|1971.07|1969.57|1970.53|1969.03|0
1646424600000|2022-03-04 20:10:00|1970.81|1969.31|1970.8|1969.3|1971.64|1970.14|1970.8|1969.3|0
1646424610000|2022-03-04 20:10:10|1970.66|1969.16|1970.8|1969.3|1971.07|1969.57|1970.51|1969.01|0
1646424620000|2022-03-04 20:10:20|1970.66|1969.16|1971.01|1969.51|1971.15|1969.65|1970.66|1969.16|0
1646424630000|2022-03-04 20:10:30|1970.88|1969.38|1971.01|1969.51|1971.15|1969.65|1970.73|1969.23|0
1646424640000|2022-03-04 20:10:40|1971.14|1969.64|1971.15|1969.65|1971.43|1969.93|1970.73|1969.23|0
1646424650000|2022-03-04 20:10:50|1971.02|1969.52|1971.29|1969.79|1971.71|1970.21|1971.01|1969.51|0
1646424660000|2022-03-04 20:11:00|1971.43|1969.93|1972.11|1970.61|1972.25|1970.75|1971.43|1969.93|0
1646424670000|2022-03-04 20:11:10|1971.98|1970.48|1972.25|1970.75|1972.26|1970.76|1971.97|1970.47|0
1646424680000|2022-03-04 20:11:20|1972.24|1970.74|1972.24|1970.74|1972.25|1970.75|1971.97|1970.47|0
1646424690000|2022-03-04 20:11:30|1972.25|1970.75|1971.97|1970.47|1972.52|1971.02|1971.97|1970.47|0
1646424700000|2022-03-04 20:11:40|1971.98|1970.48|1971.97|1970.47|1972.53|1971.03|1971.83|1970.33|0
1646424710000|2022-03-04 20:11:50|1971.98|1970.48|1971.94|1970.44|1971.98|1970.48|1971.68|1970.18|0
1646424720000|2022-03-04 20:12:00|1971.95|1970.45|1971.65|1970.15|1972.22|1970.72|1971.51|1970.01|0
1646424730000|2022-03-04 20:12:10|1971.64|1970.14|1971.65|1970.15|1971.93|1970.43|1971.38|1969.88|0
1646424740000|2022-03-04 20:12:20|1971.64|1970.14|1971.78|1970.28|1971.79|1970.29|1971.36|1969.86|0
1646424750000|2022-03-04 20:12:30|1971.91|1970.41|1970.85|1969.35|1972.2|1970.7|1970.71|1969.21|0
1646424760000|2022-03-04 20:12:40|1971.11|1969.61|1970.56|1969.06|1971.12|1969.62|1970.56|1969.06|0
1646424770000|2022-03-04 20:12:50|1970.57|1969.07|1970.71|1969.21|1970.85|1969.35|1970.43|1968.93|0
1646424780000|2022-03-04 20:13:00|1970.85|1969.35|1971.27|1969.77|1971.27|1969.77|1970.57|1969.07|0
1646424790000|2022-03-04 20:13:10|1971.26|1969.76|1971.13|1969.63|1971.4|1969.9|1970.85|1969.35|0
1646424800000|2022-03-04 20:13:20|1971.14|1969.64|1971.69|1970.19|1972.63|1971.13|1971.14|1969.64|0
1646424810000|2022-03-04 20:13:30|1971.83|1970.33|1972.27|1970.77|1972.4|1970.9|1971.83|1970.33|0
1646424820000|2022-03-04 20:13:40|1972.41|1970.91|1971.69|1970.19|1972.69|1971.19|1971.69|1970.19|0
1646424830000|2022-03-04 20:13:50|1971.42|1969.92|1971.41|1969.91|1971.83|1970.33|1971.13|1969.63|0
1646424840000|2022-03-04 20:14:00|1971.28|1969.78|1970.85|1969.35|1971.28|1969.78|1970.84|1969.34|0
1646424850000|2022-03-04 20:14:10|1970.72|1969.22|1969.72|1968.22|1970.99|1969.49|1969.44|1967.94|0
1646424860000|2022-03-04 20:14:20|1969.58|1968.08|1969.16|1967.66|1970|1968.5|1969.02|1967.52|0
1646424870000|2022-03-04 20:14:30|1969.17|1967.67|1968.92|1967.42|1969.3|1967.8|1968.9|1967.4|0
1646424880000|2022-03-04 20:14:40|1968.91|1967.41|1968.64|1967.14|1968.92|1967.42|1968.63|1967.13|0
1646424890000|2022-03-04 20:14:50|1968.65|1967.15|1968.91|1967.41|1969.19|1967.69|1968.64|1967.14|0
1646424900000|2022-03-04 20:15:00|1968.93|1967.43|1968.94|1967.44|1970.31|1968.81|1968.93|1967.43|0
1646424910000|2022-03-04 20:15:10|1968.93|1967.43|1968.93|1967.43|1969.21|1967.71|1968.64|1967.14|0
1646424920000|2022-03-04 20:15:20|1969.06|1967.56|1969.21|1967.71|1969.48|1967.98|1968.65|1967.15|0
1646424930000|2022-03-04 20:15:30|1969.08|1967.58|1970.63|1969.13|1970.63|1969.13|1968.94|1967.44|0
1646424940000|2022-03-04 20:15:40|1970.62|1969.12|1970.08|1968.58|1970.64|1969.14|1970.08|1968.58|0
1646424950000|2022-03-04 20:15:50|1969.95|1968.45|1970.22|1968.72|1970.36|1968.86|1969.8|1968.3|0
1646424960000|2022-03-04 20:16:00|1970.09|1968.59|1970.36|1968.86|1970.5|1969|1969.81|1968.31|0
1646424970000|2022-03-04 20:16:10|1970.37|1968.87|1970.36|1968.86|1970.79|1969.29|1970.08|1968.58|0
1646424980000|2022-03-04 20:16:20|1970.35|1968.85|1969.92|1968.42|1970.35|1968.85|1969.66|1968.16|0
1646424990000|2022-03-04 20:16:30|1969.79|1968.29|1970.07|1968.57|1970.36|1968.86|1969.79|1968.29|0
1646425000000|2022-03-04 20:16:40|1969.8|1968.3|1969.52|1968.02|1969.81|1968.31|1969.52|1968.02|0
1646425010000|2022-03-04 20:16:50|1969.53|1968.03|1969.8|1968.3|1970.34|1968.84|1969.53|1968.03|0
1646425020000|2022-03-04 20:17:00|1969.81|1968.31|1969.81|1968.31|1970.63|1969.13|1969.8|1968.3|0
1646425030000|2022-03-04 20:17:10|1969.8|1968.3|1970.08|1968.58|1970.22|1968.72|1969.8|1968.3|0
1646425040000|2022-03-04 20:17:20|1970.09|1968.59|1969.82|1968.32|1970.09|1968.59|1969.81|1968.31|0
1646425050000|2022-03-04 20:17:30|1969.81|1968.31|1970.11|1968.61|1970.38|1968.88|1969.81|1968.31|0
1646425060000|2022-03-04 20:17:40|1970.1|1968.6|1970.1|1968.6|1970.11|1968.61|1969.55|1968.05|0
1646425070000|2022-03-04 20:17:50|1970.11|1968.61|1970.12|1968.62|1970.12|1968.62|1969.83|1968.33|0
1646425080000|2022-03-04 20:18:00|1970.25|1968.75|1969.84|1968.34|1970.67|1969.17|1969.84|1968.34|0
1646425090000|2022-03-04 20:18:10|1969.83|1968.33|1969.82|1968.32|1970.1|1968.6|1969.82|1968.32|0
1646425100000|2022-03-04 20:18:20|1969.83|1968.33|1969.69|1968.19|1969.83|1968.33|1969.55|1968.05|0
1646425110000|2022-03-04 20:18:30|1969.68|1968.18|1969.55|1968.05|1969.69|1968.19|1969.55|1968.05|0
1646425120000|2022-03-04 20:18:40|1969.54|1968.04|1969.26|1967.76|1969.55|1968.05|1968.98|1967.48|0
1646425130000|2022-03-04 20:18:50|1969.27|1967.77|1968.97|1967.47|1969.54|1968.04|1968.96|1967.46|0
1646425140000|2022-03-04 20:19:00|1968.98|1967.48|1969.11|1967.61|1969.26|1967.76|1968.7|1967.2|0
1646425150000|2022-03-04 20:19:10|1968.98|1967.48|1968.98|1967.48|1969.26|1967.76|1968.97|1967.47|0
1646425160000|2022-03-04 20:19:20|1968.97|1967.47|1969.23|1967.73|1969.53|1968.03|1968.97|1967.47|0
1646425170000|2022-03-04 20:19:30|1969.24|1967.74|1969.24|1967.74|1969.52|1968.02|1969.23|1967.73|0
1646425180000|2022-03-04 20:19:40|1969.25|1967.75|1969.24|1967.74|1969.25|1967.75|1969.24|1967.74|0
1646425190000|2022-03-04 20:19:50|1969.25|1967.75|1968.96|1967.46|1969.25|1967.75|1968.95|1967.45|0
1646425200000|2022-03-04 20:20:00|1968.97|1967.47|1968.44|1966.94|1969.23|1967.73|1967.23|1965.73|0
1646425210000|2022-03-04 20:20:10|1968.18|1966.68|1968.42|1966.92|1968.84|1967.34|1968.02|1966.52|0
1646425220000|2022-03-04 20:20:20|1968.29|1966.79|1968.42|1966.92|1968.83|1967.33|1968.29|1966.79|0
1646425230000|2022-03-04 20:20:30|1968.41|1966.91|1967.31|1965.81|1968.41|1966.91|1967.31|1965.81|0
1646425240000|2022-03-04 20:20:40|1967.18|1965.68|1968.12|1966.62|1968.12|1966.62|1967.03|1965.53|0
1646425250000|2022-03-04 20:20:50|1967.99|1966.49|1968.4|1966.9|1968.4|1966.9|1967.85|1966.35|0
1646425260000|2022-03-04 20:21:00|1968.39|1966.89|1967.58|1966.08|1968.39|1966.89|1967.03|1965.53|0
1646425270000|2022-03-04 20:21:10|1967.45|1965.95|1968.13|1966.63|1968.13|1966.63|1967.31|1965.81|0
1646425280000|2022-03-04 20:21:20|1968.14|1966.64|1968.67|1967.17|1968.67|1967.17|1968.13|1966.63|0
1646425290000|2022-03-04 20:21:30|1968.4|1966.9|1968.42|1966.92|1968.68|1967.18|1968.4|1966.9|0
1646425300000|2022-03-04 20:21:40|1968.43|1966.93|1968.84|1967.34|1968.84|1967.34|1968.42|1966.92|0
1646425310000|2022-03-04 20:21:50|1968.97|1967.47|1968.69|1967.19|1968.97|1967.47|1968.55|1967.05|0
1646425320000|2022-03-04 20:22:00|1968.7|1967.2|1968.67|1967.17|1969.51|1968.01|1968.4|1966.9|0
1646425330000|2022-03-04 20:22:10|1968.41|1966.91|1968.4|1966.9|1968.68|1967.18|1968.13|1966.63|0
1646425340000|2022-03-04 20:22:20|1968.39|1966.89|1968.96|1967.46|1968.96|1967.46|1968.12|1966.62|0
1646425350000|2022-03-04 20:22:30|1969.23|1967.73|1968.4|1966.9|1969.23|1967.73|1968.4|1966.9|0
1646425360000|2022-03-04 20:22:40|1968.39|1966.89|1968.25|1966.75|1968.53|1967.03|1967.84|1966.34|0
1646425370000|2022-03-04 20:22:50|1968.12|1966.62|1968.38|1966.88|1968.38|1966.88|1968.09|1966.59|0
1646425380000|2022-03-04 20:23:00|1968.37|1966.87|1967.31|1965.81|1968.38|1966.88|1967.3|1965.8|0
1646425390000|2022-03-04 20:23:10|1967.3|1965.8|1967.06|1965.56|1967.59|1966.09|1966.76|1965.26|0
1646425400000|2022-03-04 20:23:20|1967.33|1965.83|1967.06|1965.56|1967.34|1965.84|1967.06|1965.56|0
1646425410000|2022-03-04 20:23:30|1967.07|1965.57|1968.48|1966.98|1968.75|1967.25|1967.07|1965.57|0
1646425420000|2022-03-04 20:23:40|1968.47|1966.97|1969.85|1968.35|1970.12|1968.62|1968.47|1966.97|0
1646425430000|2022-03-04 20:23:50|1969.98|1968.48|1969.56|1968.06|1969.98|1968.48|1969.56|1968.06|0
1646425440000|2022-03-04 20:24:00|1969.58|1968.08|1969.56|1968.06|1969.97|1968.47|1969.56|1968.06|0
1646425450000|2022-03-04 20:24:10|1969.55|1968.05|1969.13|1967.63|1969.55|1968.05|1969|1967.5|0
1646425460000|2022-03-04 20:24:20|1969.27|1967.77|1970.21|1968.71|1970.21|1968.71|1969.27|1967.77|0
1646425470000|2022-03-04 20:24:30|1970.2|1968.7|1971.47|1969.97|1971.47|1969.97|1970.07|1968.57|0
1646425480000|2022-03-04 20:24:40|1971.48|1969.98|1970.95|1969.45|1971.77|1970.27|1970.95|1969.45|0
1646425490000|2022-03-04 20:24:50|1970.94|1969.44|1971.47|1969.97|1971.88|1970.38|1970.94|1969.44|0
1646425500000|2022-03-04 20:25:00|1971.61|1970.11|1972.07|1970.57|1972.07|1970.57|1970.65|1969.15|0
1646425510000|2022-03-04 20:25:10|1972.08|1970.58|1971.8|1970.3|1972.09|1970.59|1971.26|1969.76|0
1646425520000|2022-03-04 20:25:20|1971.81|1970.31|1970.99|1969.49|1972.09|1970.59|1970.98|1969.48|0
1646425530000|2022-03-04 20:25:30|1970.98|1969.48|1970.44|1968.94|1970.98|1969.48|1970.43|1968.93|0
1646425540000|2022-03-04 20:25:40|1970.45|1968.95|1970.44|1968.94|1970.85|1969.35|1970.3|1968.8|0
1646425550000|2022-03-04 20:25:50|1970.45|1968.95|1970.45|1968.95|1970.58|1969.08|1970.44|1968.94|0
1646425560000|2022-03-04 20:26:00|1971.11|1969.61|1970.99|1969.49|1971.54|1970.04|1970.98|1969.48|0
1646425570000|2022-03-04 20:26:10|1970.85|1969.35|1970.99|1969.49|1971|1969.5|1970.85|1969.35|0
1646425580000|2022-03-04 20:26:20|1970.98|1969.48|1971.12|1969.62|1971.54|1970.04|1970.98|1969.48|0
1646425590000|2022-03-04 20:26:30|1970.99|1969.49|1971.25|1969.75|1971.39|1969.89|1970.98|1969.48|0
1646425600000|2022-03-04 20:26:40|1971.26|1969.76|1970.99|1969.49|1971.54|1970.04|1970.98|1969.48|0
1646425610000|2022-03-04 20:26:50|1970.98|1969.48|1971.13|1969.63|1971.13|1969.63|1970.72|1969.22|0
1646425620000|2022-03-04 20:27:00|1971|1969.5|1972.14|1970.64|1972.42|1970.92|1971|1969.5|0
1646425630000|2022-03-04 20:27:10|1972.13|1970.63|1972.13|1970.63|1972.42|1970.92|1972|1970.5|0
1646425640000|2022-03-04 20:27:20|1972.26|1970.76|1972.11|1970.61|1972.54|1971.04|1972.11|1970.61|0
1646425650000|2022-03-04 20:27:30|1972.12|1970.62|1972.38|1970.88|1972.38|1970.88|1972.11|1970.61|0
1646425660000|2022-03-04 20:27:40|1972.39|1970.89|1972.93|1971.43|1972.94|1971.44|1972.38|1970.88|0
1646425670000|2022-03-04 20:27:50|1972.94|1971.44|1973.2|1971.7|1973.89|1972.39|1972.94|1971.44|0
1646425680000|2022-03-04 20:28:00|1973.21|1971.71|1973.91|1972.41|1974.05|1972.55|1973.2|1971.7|0
1646425690000|2022-03-04 20:28:10|1973.92|1972.42|1974.33|1972.83|1974.6|1973.1|1973.91|1972.41|0
1646425700000|2022-03-04 20:28:20|1974.35|1972.85|1974.07|1972.57|1975.03|1973.53|1974.07|1972.57|0
1646425710000|2022-03-04 20:28:30|1974.08|1972.58|1974.36|1972.86|1974.63|1973.13|1974.07|1972.57|0
1646425720000|2022-03-04 20:28:40|1974.49|1972.99|1974.89|1973.39|1975.17|1973.67|1974.36|1972.86|0
1646425730000|2022-03-04 20:28:50|1974.9|1973.4|1975.13|1973.63|1975.42|1973.92|1974.86|1973.36|0
1646425740000|2022-03-04 20:29:00|1975.14|1973.64|1974.28|1972.78|1975.14|1973.64|1974.28|1972.78|0
1646425750000|2022-03-04 20:29:10|1974.27|1972.77|1974.13|1972.63|1974.55|1973.05|1974|1972.5|0
1646425760000|2022-03-04 20:29:20|1974.27|1972.77|1973.99|1972.49|1974.28|1972.78|1973.72|1972.22|0
1646425770000|2022-03-04 20:29:30|1973.72|1972.22|1972.62|1971.12|1974|1972.5|1972.62|1971.12|0
1646425780000|2022-03-04 20:29:40|1972.76|1971.26|1972.9|1971.4|1973.18|1971.68|1972.62|1971.12|0
1646425790000|2022-03-04 20:29:50|1972.91|1971.41|1972.65|1971.15|1973.18|1971.68|1972.63|1971.13|0
1646425800000|2022-03-04 20:30:00|1972.52|1971.02|1972.8|1971.3|1972.91|1971.41|1972.35|1970.85|0
1646425810000|2022-03-04 20:30:10|1972.93|1971.43|1972.95|1971.45|1972.95|1971.45|1972.38|1970.88|0
1646425820000|2022-03-04 20:30:20|1973.22|1971.72|1973.23|1971.73|1973.51|1972.01|1973.21|1971.71|0
1646425830000|2022-03-04 20:30:30|1973.22|1971.72|1972.15|1970.65|1973.22|1971.72|1972.14|1970.64|0
1646425840000|2022-03-04 20:30:40|1972.14|1970.64|1972.42|1970.92|1972.42|1970.92|1971.86|1970.36|0
1646425850000|2022-03-04 20:30:50|1972.41|1970.91|1971.58|1970.08|1972.41|1970.91|1971.58|1970.08|0
1646425860000|2022-03-04 20:31:00|1971.57|1970.07|1971.01|1969.51|1971.7|1970.2|1970.19|1968.69|0
1646425870000|2022-03-04 20:31:10|1971.02|1969.52|1971|1969.5|1971.28|1969.78|1970.73|1969.23|0
1646425880000|2022-03-04 20:31:20|1970.73|1969.23|1970.73|1969.23|1971.01|1969.51|1970.73|1969.23|0
1646425890000|2022-03-04 20:31:30|1970.72|1969.22|1971.82|1970.32|1971.83|1970.33|1970.59|1969.09|0
1646425900000|2022-03-04 20:31:40|1971.55|1970.05|1971|1969.5|1971.82|1970.32|1971|1969.5|0
1646425910000|2022-03-04 20:31:50|1970.86|1969.36|1971.29|1969.79|1971.42|1969.92|1970.73|1969.23|0
1646425920000|2022-03-04 20:32:00|1971.28|1969.78|1971.28|1969.78|1971.29|1969.79|1970.73|1969.23|0
1646425930000|2022-03-04 20:32:10|1971.29|1969.79|1971.4|1969.9|1971.96|1970.46|1971.27|1969.77|0
1646425940000|2022-03-04 20:32:20|1971.27|1969.77|1970.69|1969.19|1971.54|1970.04|1970.69|1969.19|0
1646425950000|2022-03-04 20:32:30|1970.7|1969.2|1970.98|1969.48|1971.26|1969.76|1970.69|1969.19|0
1646425960000|2022-03-04 20:32:40|1970.99|1969.49|1971.53|1970.03|1971.53|1970.03|1970.99|1969.49|0
1646425970000|2022-03-04 20:32:50|1971.52|1970.02|1972.35|1970.85|1972.62|1971.12|1971.39|1969.89|0
1646425980000|2022-03-04 20:33:00|1972.36|1970.86|1972.37|1970.87|1973.05|1971.55|1972.36|1970.86|0
1646425990000|2022-03-04 20:33:10|1972.63|1971.13|1972.36|1970.86|1972.64|1971.14|1972.08|1970.58|0
1646426000000|2022-03-04 20:33:20|1972.35|1970.85|1971.81|1970.31|1972.36|1970.86|1971.81|1970.31|0
1646426010000|2022-03-04 20:33:30|1971.82|1970.32|1971.54|1970.04|1972.08|1970.58|1971.53|1970.03|0
1646426020000|2022-03-04 20:33:40|1971.67|1970.17|1971.55|1970.05|1971.81|1970.31|1971.27|1969.77|0
1646426030000|2022-03-04 20:33:50|1971.54|1970.04|1972.11|1970.61|1972.12|1970.62|1971.27|1969.77|0
1646426040000|2022-03-04 20:34:00|1972.1|1970.6|1971.55|1970.05|1972.25|1970.75|1971.55|1970.05|0
1646426050000|2022-03-04 20:34:10|1971.56|1970.06|1971.83|1970.33|1971.83|1970.33|1971.01|1969.51|0
1646426060000|2022-03-04 20:34:20|1971.84|1970.34|1971.81|1970.31|1972.11|1970.61|1971.54|1970.04|0
1646426070000|2022-03-04 20:34:30|1971.82|1970.32|1972.35|1970.85|1972.49|1970.99|1971.81|1970.31|0
1646426080000|2022-03-04 20:34:40|1972.34|1970.84|1972.61|1971.11|1973.16|1971.66|1972.34|1970.84|0
1646426090000|2022-03-04 20:34:50|1972.6|1971.1|1972.9|1971.4|1973.43|1971.93|1972.34|1970.84|0
1646426100000|2022-03-04 20:35:00|1972.88|1971.38|1973.72|1972.22|1973.72|1972.22|1972.75|1971.25|0
1646426110000|2022-03-04 20:35:10|1973.73|1972.23|1973.58|1972.08|1974.28|1972.78|1973.43|1971.93|0
1646426120000|2022-03-04 20:35:20|1973.44|1971.94|1974|1972.5|1974|1972.5|1973.43|1971.93|0
1646426130000|2022-03-04 20:35:30|1974.27|1972.77|1973.44|1971.94|1974.28|1972.78|1973.44|1971.94|0
1646426140000|2022-03-04 20:35:40|1973.58|1972.08|1973.71|1972.21|1973.71|1972.21|1973.43|1971.93|0
1646426150000|2022-03-04 20:35:50|1973.58|1972.08|1972.62|1971.12|1973.58|1972.08|1972.6|1971.1|0
1646426160000|2022-03-04 20:36:00|1972.61|1971.11|1972.33|1970.83|1972.61|1971.11|1972.05|1970.55|0
1646426170000|2022-03-04 20:36:10|1972.32|1970.82|1972.31|1970.81|1972.46|1970.96|1972.03|1970.53|0
1646426180000|2022-03-04 20:36:20|1972.32|1970.82|1972.31|1970.81|1972.58|1971.08|1972.31|1970.81|0
1646426190000|2022-03-04 20:36:30|1972.18|1970.68|1972.44|1970.94|1972.44|1970.94|1972.04|1970.54|0
1646426200000|2022-03-04 20:36:40|1972.31|1970.81|1971.17|1969.67|1972.31|1970.81|1970.89|1969.39|0
1646426210000|2022-03-04 20:36:50|1971.18|1969.68|1971.45|1969.95|1971.45|1969.95|1971.17|1969.67|0
1646426220000|2022-03-04 20:37:00|1971.46|1969.96|1971.45|1969.95|1971.72|1970.22|1970.89|1969.39|0
1646426230000|2022-03-04 20:37:10|1971.44|1969.94|1971.44|1969.94|1971.45|1969.95|1971.16|1969.66|0
1646426240000|2022-03-04 20:37:20|1971.43|1969.93|1971.71|1970.21|1971.71|1970.21|1971.3|1969.8|0
1646426250000|2022-03-04 20:37:30|1971.7|1970.2|1971.71|1970.21|1971.72|1970.22|1971.29|1969.79|0
1646426260000|2022-03-04 20:37:40|1971.44|1969.94|1971.16|1969.66|1971.44|1969.94|1971.16|1969.66|0
1646426270000|2022-03-04 20:37:50|1971.17|1969.67|1971.16|1969.66|1971.44|1969.94|1971.16|1969.66|0
1646426280000|2022-03-04 20:38:00|1971.17|1969.67|1970.33|1968.83|1971.17|1969.67|1970.33|1968.83|0
1646426290000|2022-03-04 20:38:10|1970.32|1968.82|1970.6|1969.1|1970.6|1969.1|1970.31|1968.81|0
1646426300000|2022-03-04 20:38:20|1970.59|1969.09|1970.33|1968.83|1970.74|1969.24|1970.31|1968.81|0
1646426310000|2022-03-04 20:38:30|1970.73|1969.23|1970.62|1969.12|1970.89|1969.39|1970.59|1969.09|0
1646426320000|2022-03-04 20:38:40|1970.59|1969.09|1971.15|1969.65|1971.44|1969.94|1970.59|1969.09|0
1646426330000|2022-03-04 20:38:50|1971.29|1969.79|1971.69|1970.19|1971.83|1970.33|1971.15|1969.65|0
1646426340000|2022-03-04 20:39:00|1971.68|1970.18|1971.7|1970.2|1971.97|1970.47|1971.12|1969.62|0
1646426350000|2022-03-04 20:39:10|1971.97|1970.47|1971.7|1970.2|1971.97|1970.47|1971.42|1969.92|0
1646426360000|2022-03-04 20:39:20|1971.69|1970.19|1971.14|1969.64|1971.7|1970.2|1971.14|1969.64|0
1646426370000|2022-03-04 20:39:30|1971.13|1969.63|1971.28|1969.78|1971.68|1970.18|1970.86|1969.36|0
1646426380000|2022-03-04 20:39:40|1971.27|1969.77|1971.28|1969.78|1971.4|1969.9|1971.14|1969.64|0
1646426390000|2022-03-04 20:39:50|1971.41|1969.91|1971.68|1970.18|1971.69|1970.19|1971.14|1969.64|0
1646426400000|2022-03-04 20:40:00|1971.95|1970.45|1971.67|1970.17|1972.37|1970.87|1971.4|1969.9|0
1646426410000|2022-03-04 20:40:10|1971.68|1970.18|1971.95|1970.45|1971.95|1970.45|1971.68|1970.18|0
1646426420000|2022-03-04 20:40:20|1971.94|1970.44|1971.68|1970.18|1971.95|1970.45|1971.67|1970.17|0
1646426430000|2022-03-04 20:40:30|1971.94|1970.44|1972.49|1970.99|1972.5|1971|1971.67|1970.17|0
1646426440000|2022-03-04 20:40:40|1972.5|1971|1971.94|1970.44|1972.77|1971.27|1971.94|1970.44|0
1646426450000|2022-03-04 20:40:50|1971.95|1970.45|1972.21|1970.71|1972.36|1970.86|1971.95|1970.45|0
1646426460000|2022-03-04 20:41:00|1972.22|1970.72|1971.93|1970.43|1972.35|1970.85|1971.67|1970.17|0
1646426470000|2022-03-04 20:41:10|1971.94|1970.44|1972.49|1970.99|1972.5|1971|1971.93|1970.43|0
1646426480000|2022-03-04 20:41:20|1972.5|1971|1973.48|1971.98|1973.9|1972.4|1972.5|1971|0
1646426490000|2022-03-04 20:41:30|1973.62|1972.12|1973.33|1971.83|1973.76|1972.26|1973.33|1971.83|0
1646426500000|2022-03-04 20:41:40|1973.34|1971.84|1974.56|1973.06|1974.7|1973.2|1973.34|1971.84|0
1646426510000|2022-03-04 20:41:50|1974.69|1973.19|1975.2|1973.7|1975.9|1974.4|1974.69|1973.19|0
1646426520000|2022-03-04 20:42:00|1975.21|1973.71|1974.37|1972.87|1975.34|1973.84|1974.37|1972.87|0
1646426530000|2022-03-04 20:42:10|1974.38|1972.88|1974.63|1973.13|1974.64|1973.14|1974.35|1972.85|0
1646426540000|2022-03-04 20:42:20|1974.62|1973.12|1975.73|1974.23|1975.73|1974.23|1974.62|1973.12|0
1646426550000|2022-03-04 20:42:30|1975.71|1974.21|1975.03|1973.53|1975.73|1974.23|1974.9|1973.4|0
1646426560000|2022-03-04 20:42:40|1974.9|1973.4|1975.7|1974.2|1975.7|1974.2|1974.89|1973.39|0
1646426570000|2022-03-04 20:42:50|1975.69|1974.19|1975.7|1974.2|1976.12|1974.62|1975.69|1974.19|0
1646426580000|2022-03-04 20:43:00|1975.69|1974.19|1975.65|1974.15|1975.97|1974.47|1975.52|1974.02|0
1646426590000|2022-03-04 20:43:10|1975.66|1974.16|1975.65|1974.15|1975.93|1974.43|1975.65|1974.15|0
1646426600000|2022-03-04 20:43:20|1975.38|1973.88|1976.48|1974.98|1976.48|1974.98|1975.38|1973.88|0
1646426610000|2022-03-04 20:43:30|1976.34|1974.84|1976.03|1974.53|1976.56|1975.06|1976.02|1974.52|0
1646426620000|2022-03-04 20:43:40|1976.3|1974.8|1976.99|1975.49|1977.12|1975.62|1976.03|1974.53|0
1646426630000|2022-03-04 20:43:50|1977.12|1975.62|1976.29|1974.79|1977.12|1975.62|1976.01|1974.51|0
1646426640000|2022-03-04 20:44:00|1976.28|1974.78|1975.97|1974.47|1976.56|1975.06|1975.71|1974.21|0
1646426650000|2022-03-04 20:44:10|1975.96|1974.46|1975.69|1974.19|1975.96|1974.46|1975.67|1974.17|0
1646426660000|2022-03-04 20:44:20|1975.83|1974.33|1975.83|1974.33|1975.97|1974.47|1975.56|1974.06|0
1646426670000|2022-03-04 20:44:30|1975.7|1974.2|1977.06|1975.56|1977.06|1975.56|1975.69|1974.19|0
1646426680000|2022-03-04 20:44:40|1976.79|1975.29|1976.52|1975.02|1976.8|1975.3|1976.23|1974.73|0
1646426690000|2022-03-04 20:44:50|1976.51|1975.01|1976.24|1974.74|1976.51|1975.01|1976.24|1974.74|0
1646426700000|2022-03-04 20:45:00|1976.23|1974.73|1977.09|1975.59|1977.36|1975.86|1975.69|1974.19|0
1646426710000|2022-03-04 20:45:10|1977.1|1975.6|1976.22|1974.72|1977.36|1975.86|1976.22|1974.72|0
1646426720000|2022-03-04 20:45:20|1976.26|1974.76|1976.24|1974.74|1976.54|1975.04|1976.24|1974.74|0
1646426730000|2022-03-04 20:45:30|1976.25|1974.75|1977.08|1975.58|1977.36|1975.86|1976.25|1974.75|0
1646426740000|2022-03-04 20:45:40|1977.07|1975.57|1977.08|1975.58|1977.63|1976.13|1976.8|1975.3|0
1646426750000|2022-03-04 20:45:50|1977.07|1975.57|1977.38|1975.88|1977.65|1976.15|1976.54|1975.04|0
1646426760000|2022-03-04 20:46:00|1977.36|1975.86|1977.07|1975.57|1977.62|1976.12|1976.94|1975.44|0
1646426770000|2022-03-04 20:46:10|1977.2|1975.7|1977.82|1976.32|1977.82|1976.32|1977.06|1975.56|0
1646426780000|2022-03-04 20:46:20|1977.69|1976.19|1977.68|1976.18|1977.94|1976.44|1977.12|1975.62|0
1646426790000|2022-03-04 20:46:30|1977.94|1976.44|1977.93|1976.43|1977.94|1976.44|1977.66|1976.16|0
1646426800000|2022-03-04 20:46:40|1977.94|1976.44|1978.79|1977.29|1978.8|1977.3|1977.94|1976.44|0
1646426810000|2022-03-04 20:46:50|1978.78|1977.28|1978.53|1977.03|1978.8|1977.3|1978.24|1976.74|0
1646426820000|2022-03-04 20:47:00|1978.52|1977.02|1978.6|1977.1|1979.09|1977.59|1978.47|1976.97|0
1646426830000|2022-03-04 20:47:10|1978.47|1976.97|1977.36|1975.86|1978.47|1976.97|1977.36|1975.86|0
1646426840000|2022-03-04 20:47:20|1977.1|1975.6|1975.99|1974.49|1977.37|1975.87|1975.98|1974.48|0
1646426850000|2022-03-04 20:47:30|1975.97|1974.47|1974.71|1973.21|1975.97|1974.47|1974.56|1973.06|0
1646426860000|2022-03-04 20:47:40|1975.1|1973.6|1974.55|1973.05|1975.93|1974.43|1974.55|1973.05|0
1646426870000|2022-03-04 20:47:50|1974.56|1973.06|1975.11|1973.61|1976.07|1974.57|1974.56|1973.06|0
1646426880000|2022-03-04 20:48:00|1974.98|1973.48|1974.28|1972.78|1975.12|1973.62|1974.28|1972.78|0
1646426890000|2022-03-04 20:48:10|1974.3|1972.8|1975.26|1973.76|1975.26|1973.76|1974.27|1972.77|0
1646426900000|2022-03-04 20:48:20|1975.12|1973.62|1974.86|1973.36|1975.39|1973.89|1974.85|1973.35|0
1646426910000|2022-03-04 20:48:30|1975.13|1973.63|1975.12|1973.62|1975.13|1973.63|1974.57|1973.07|0
1646426920000|2022-03-04 20:48:40|1975.13|1973.63|1974.57|1973.07|1975.69|1974.19|1974.57|1973.07|0
1646426930000|2022-03-04 20:48:50|1974.58|1973.08|1975.68|1974.18|1975.7|1974.2|1974.57|1973.07|0
1646426940000|2022-03-04 20:49:00|1975.69|1974.19|1974.85|1973.35|1975.69|1974.19|1974.57|1973.07|0
1646426950000|2022-03-04 20:49:10|1974.84|1973.34|1975.12|1973.62|1975.12|1973.62|1974.57|1973.07|0
1646426960000|2022-03-04 20:49:20|1975.11|1973.61|1975.12|1973.62|1975.13|1973.63|1974.85|1973.35|0
1646426970000|2022-03-04 20:49:30|1974.85|1973.35|1974.86|1973.36|1974.86|1973.36|1974.57|1973.07|0
1646426980000|2022-03-04 20:49:40|1974.87|1973.37|1975.69|1974.19|1976.24|1974.74|1974.87|1973.37|0
1646426990000|2022-03-04 20:49:50|1975.7|1974.2|1974.99|1973.49|1975.96|1974.46|1974.43|1972.93|0
1646427000000|2022-03-04 20:50:00|1974.85|1973.35|1975.65|1974.15|1975.93|1974.43|1974.28|1972.78|0
1646427010000|2022-03-04 20:50:10|1975.92|1974.42|1977.59|1976.09|1977.72|1976.22|1975.92|1974.42|0
1646427020000|2022-03-04 20:50:20|1977.6|1976.1|1977.31|1975.81|1977.87|1976.37|1977.31|1975.81|0
1646427030000|2022-03-04 20:50:30|1977.58|1976.08|1977.98|1976.48|1978.12|1976.62|1977.57|1976.07|0
1646427040000|2022-03-04 20:50:40|1978.11|1976.61|1978.68|1977.18|1978.68|1977.18|1977.85|1976.35|0
1646427050000|2022-03-04 20:50:50|1978.7|1977.2|1979.24|1977.74|1979.4|1977.9|1978.7|1977.2|0
1646427060000|2022-03-04 20:51:00|1978.71|1977.21|1978.67|1977.17|1978.96|1977.46|1978.42|1976.92|0
1646427070000|2022-03-04 20:51:10|1978.4|1976.9|1978.36|1976.86|1978.67|1977.17|1977.98|1976.48|0
1646427080000|2022-03-04 20:51:20|1977.83|1976.33|1978.62|1977.12|1978.64|1977.14|1977.82|1976.32|0
1646427090000|2022-03-04 20:51:30|1978.63|1977.13|1979.6|1978.1|1979.98|1978.48|1978.62|1977.12|0
1646427100000|2022-03-04 20:51:40|1979.73|1978.23|1981.79|1980.29|1981.79|1980.29|1979.61|1978.11|0
1646427110000|2022-03-04 20:51:50|1981.78|1980.28|1982.31|1980.81|1982.31|1980.81|1981.51|1980.01|0
1646427120000|2022-03-04 20:52:00|1982.32|1980.82|1983.12|1981.62|1983.12|1981.62|1982.31|1980.81|0
1646427130000|2022-03-04 20:52:10|1982.85|1981.35|1983.96|1982.46|1983.96|1982.46|1982.85|1981.35|0
1646427140000|2022-03-04 20:52:20|1983.97|1982.47|1983.94|1982.44|1984.51|1983.01|1983.94|1982.44|0
1646427150000|2022-03-04 20:52:30|1983.67|1982.17|1984.33|1982.83|1984.33|1982.83|1983.39|1981.89|0
1646427160000|2022-03-04 20:52:40|1984.2|1982.7|1983.91|1982.41|1984.48|1982.98|1983.91|1982.41|0
1646427170000|2022-03-04 20:52:50|1983.65|1982.15|1983.49|1981.99|1983.93|1982.43|1983.08|1981.58|0
1646427180000|2022-03-04 20:53:00|1983.36|1981.86|1984.7|1983.2|1984.83|1983.33|1983.22|1981.72|0
1646427190000|2022-03-04 20:53:10|1984.69|1983.19|1984.99|1983.49|1985.12|1983.62|1984.42|1982.92|0
1646427200000|2022-03-04 20:53:20|1984.59|1983.09|1985.01|1983.51|1985.01|1983.51|1984.46|1982.96|0
1646427210000|2022-03-04 20:53:30|1985|1983.5|1985.27|1983.77|1985.28|1983.78|1984.19|1982.69|0
1646427220000|2022-03-04 20:53:40|1985.01|1983.51|1985.69|1984.19|1985.82|1984.32|1985.01|1983.51|0
1646427230000|2022-03-04 20:53:50|1985.83|1984.33|1985.03|1983.53|1985.84|1984.34|1984.62|1983.12|0
1646427240000|2022-03-04 20:54:00|1985.04|1983.54|1986.13|1984.63|1986.15|1984.65|1985.04|1983.54|0
1646427250000|2022-03-04 20:54:10|1986.14|1984.64|1986.42|1984.92|1986.42|1984.92|1986|1984.5|0
1646427260000|2022-03-04 20:54:20|1986.69|1985.19|1986.67|1985.17|1986.69|1985.19|1986.4|1984.9|0
1646427270000|2022-03-04 20:54:30|1986.69|1985.19|1985.1|1983.6|1986.69|1985.19|1985.1|1983.6|0
1646427280000|2022-03-04 20:54:40|1985.06|1983.56|1984.32|1982.82|1985.06|1983.56|1983.21|1981.71|0
1646427290000|2022-03-04 20:54:50|1984.33|1982.83|1984.63|1983.13|1985.15|1983.65|1984.32|1982.82|0
1646427300000|2022-03-04 20:55:00|1984.62|1983.12|1986.83|1985.33|1986.83|1985.33|1984.1|1982.6|0
1646427310000|2022-03-04 20:55:10|1986.84|1985.34|1985.16|1983.66|1987.11|1985.61|1985.16|1983.66|0
1646427320000|2022-03-04 20:55:20|1985.15|1983.65|1988.67|1987.17|1988.67|1987.17|1985.15|1983.65|0
1646427330000|2022-03-04 20:55:30|1988.66|1987.16|1988.11|1986.61|1988.92|1987.42|1988.09|1986.59|0
1646427340000|2022-03-04 20:55:40|1988.1|1986.6|1988.64|1987.14|1988.64|1987.14|1988.09|1986.59|0
1646427350000|2022-03-04 20:55:50|1988.63|1987.13|1988.88|1987.38|1989.17|1987.67|1988.63|1987.13|0
1646427360000|2022-03-04 20:56:00|1988.89|1987.39|1989.94|1988.44|1989.94|1988.44|1988.88|1987.38|0
1646427370000|2022-03-04 20:56:10|1989.93|1988.43|1989.1|1987.6|1989.94|1988.44|1989.1|1987.6|0
1646427380000|2022-03-04 20:56:20|1989.36|1987.86|1989.94|1988.44|1989.94|1988.44|1988.03|1986.53|0
1646427390000|2022-03-04 20:56:30|1989.93|1988.43|1990.72|1989.22|1990.85|1989.35|1989.66|1988.16|0
1646427400000|2022-03-04 20:56:40|1990.71|1989.21|1990.46|1988.96|1990.99|1989.49|1990.19|1988.69|0
1646427410000|2022-03-04 20:56:50|1990.59|1989.09|1991.01|1989.51|1991.28|1989.78|1990.45|1988.95|0
1646427420000|2022-03-04 20:57:00|1991|1989.5|1990.99|1989.49|1991.26|1989.76|1990.18|1988.68|0
1646427430000|2022-03-04 20:57:10|1991.52|1990.02|1991.4|1989.9|1991.79|1990.29|1991.25|1989.75|0
1646427440000|2022-03-04 20:57:20|1991.39|1989.89|1992.07|1990.57|1992.33|1990.83|1990.98|1989.48|0
1646427450000|2022-03-04 20:57:30|1992.34|1990.84|1992.35|1990.85|1992.48|1990.98|1992.07|1990.57|0
1646427460000|2022-03-04 20:57:40|1992.61|1991.11|1993.14|1991.64|1993.42|1991.92|1992.61|1991.11|0
1646427470000|2022-03-04 20:57:50|1992.87|1991.37|1992.88|1991.38|1993.15|1991.65|1991.8|1990.3|0
1646427480000|2022-03-04 20:58:00|1993.01|1991.51|1992.59|1991.09|1993.15|1991.65|1992.59|1991.09|0
1646427490000|2022-03-04 20:58:10|1992.86|1991.36|1991.68|1990.18|1992.86|1991.36|1991.68|1990.18|0
1646427500000|2022-03-04 20:58:20|1991.54|1990.04|1990.5|1989|1991.55|1990.05|1990.24|1988.74|0
1646427510000|2022-03-04 20:58:30|1989.97|1988.47|1990.25|1988.75|1990.25|1988.75|1989.97|1988.47|0
1646427520000|2022-03-04 20:58:40|1990.24|1988.74|1989.96|1988.46|1990.24|1988.74|1989.69|1988.19|0
1646427530000|2022-03-04 20:58:50|1989.82|1988.32|1990.26|1988.76|1990.27|1988.77|1989.19|1987.69|0
1646427540000|2022-03-04 20:59:00|1990.39|1988.89|1990.8|1989.3|1991.05|1989.55|1990.39|1988.89|0
1646427550000|2022-03-04 20:59:10|1990.79|1989.29|1991.36|1989.86|1991.61|1990.11|1990.79|1989.29|0
1646427560000|2022-03-04 20:59:20|1991.35|1989.85|1991.36|1989.86|1992.17|1990.67|1991.35|1989.85|0
1646427570000|2022-03-04 20:59:30|1991.09|1989.59|1989.74|1988.24|1991.1|1989.6|1989.74|1988.24|0
1646427580000|2022-03-04 20:59:40|1989.73|1988.23|1989.5|1988|1989.74|1988.24|1989.47|1987.97|0
1646427590000|2022-03-04 20:59:50|1989.51|1988.01|1989|1987.5|1990.82|1989.32|1988.01|1986.51|0
1646427600000|2022-03-04 21:00:00|1989.01|1987.51|1987.39|1985.89|1989.01|1987.51|1987.39|1985.89|0
1646427610000|2022-03-04 21:00:10|1987.52|1986.02|1987.52|1986.02|1987.66|1986.16|1986.8|1985.3|0
1646427620000|2022-03-04 21:00:20|1987.66|1986.16|1986.94|1985.44|1987.66|1986.16|1986.8|1985.3|0
1646427630000|2022-03-04 21:00:30|1986.8|1985.3|1986.58|1985.08|1986.94|1985.44|1986.08|1984.58|0
1646427640000|2022-03-04 21:00:40|1986.57|1985.07|1986.85|1985.35|1986.85|1985.35|1986.08|1984.58|0
1646427650000|2022-03-04 21:00:50|1986.94|1985.44|1987.39|1985.89|1987.48|1985.98|1986.67|1985.17|0
1646427660000|2022-03-04 21:01:00|1987.3|1985.8|1987.16|1985.66|1987.39|1985.89|1986.94|1985.44|0
1646427670000|2022-03-04 21:01:10|1987.3|1985.8|1987.16|1985.66|1987.39|1985.89|1986.94|1985.44|0
1646427680000|2022-03-04 21:01:20|1987.03|1985.53|1987.3|1985.8|1987.39|1985.89|1986.94|1985.44|0
1646427690000|2022-03-04 21:01:30|1987.16|1985.66|1987.52|1986.02|1987.52|1986.02|1987.03|1985.53|0
1646427700000|2022-03-04 21:01:40|1987.39|1985.89|1987.39|1985.89|1987.52|1986.02|1987.16|1985.66|0
1646427710000|2022-03-04 21:01:50|1987.52|1986.02|1987.65|1986.15|1987.87|1986.37|1987.39|1985.89|0
1646427720000|2022-03-04 21:02:00|1987.64|1986.14|1987.38|1985.88|1987.64|1986.14|1987.38|1985.88|0
1646427730000|2022-03-04 21:02:10|1987.51|1986.01|1987.48|1985.98|1987.51|1986.01|1987.35|1985.85|0
1646427740000|2022-03-04 21:02:20|1987.12|1985.62|1987.12|1985.62|1987.26|1985.76|1987.12|1985.62|0
1646427750000|2022-03-04 21:02:30|1987.08|1985.58|1987.3|1985.8|1987.35|1985.85|1986.99|1985.49|0
1646427760000|2022-03-04 21:02:40|1987.35|1985.85|1987.84|1986.34|1987.84|1986.34|1987.35|1985.85|0
1646427770000|2022-03-04 21:02:50|1987.71|1986.21|1987.62|1986.12|1987.71|1986.21|1987.48|1985.98|0
1646427780000|2022-03-04 21:03:00|1987.71|1986.21|1987.84|1986.34|1987.84|1986.34|1987.62|1986.12|0
1646427790000|2022-03-04 21:03:10|1987.98|1986.48|1987.71|1986.21|1987.98|1986.48|1987.71|1986.21|0
1646427800000|2022-03-04 21:03:20|1987.84|1986.34|1987.71|1986.21|1987.84|1986.34|1987.35|1985.85|0
1646427810000|2022-03-04 21:03:30|1987.84|1986.34|1987.48|1985.98|1987.84|1986.34|1987.48|1985.98|0
1646427820000|2022-03-04 21:03:40|1987.53|1986.03|1987.84|1986.34|1987.98|1986.48|1987.48|1985.98|0
1646427830000|2022-03-04 21:03:50|1987.98|1986.48|1987.35|1985.85|1988.34|1986.84|1987.35|1985.85|0
1646427840000|2022-03-04 21:04:00|1987.48|1985.98|1987.35|1985.85|1987.48|1985.98|1987.35|1985.85|0
1646427850000|2022-03-04 21:04:10|1987.48|1985.98|1987.48|1985.98|1987.48|1985.98|1987.35|1985.85|0
1646427870000|2022-03-04 21:04:30|1987.35|1985.85|1987.35|1985.85|1987.48|1985.98|1987.35|1985.85|0
1646427880000|2022-03-04 21:04:40|1987.29|1985.79|1987.42|1985.92|1987.42|1985.92|1987.29|1985.79|0
1646427890000|2022-03-04 21:04:50|1987.29|1985.79|1987.36|1985.86|1987.42|1985.92|1987.23|1985.73|0
1646427900000|2022-03-04 21:05:00|1987.32|1985.82|1987.23|1985.73|1987.36|1985.86|1987.14|1985.64|0
1646427910000|2022-03-04 21:05:10|1987.18|1985.68|1987.14|1985.64|1987.23|1985.73|1987|1985.5|0
1646427920000|2022-03-04 21:05:20|1987|1985.5|1987|1985.5|1987.14|1985.64|1987|1985.5|0
1646427940000|2022-03-04 21:05:40|1986.87|1985.37|1986.96|1985.46|1987|1985.5|1986.78|1985.28|0
1646427950000|2022-03-04 21:05:50|1986.87|1985.37|1986.87|1985.37|1986.87|1985.37|1986.78|1985.28|0
1646427960000|2022-03-04 21:06:00|1986.96|1985.46|1986.95|1985.45|1986.96|1985.46|1986.95|1985.45|0
1646427970000|2022-03-04 21:06:10|1986.78|1985.28|1986.69|1985.19|1986.78|1985.28|1986.28|1984.78|0
1646427980000|2022-03-04 21:06:20|1986.64|1985.14|1986.28|1984.78|1986.64|1985.14|1986.28|1984.78|0
1646427990000|2022-03-04 21:06:30|1986.27|1984.77|1985.07|1983.57|1986.27|1984.77|1984.94|1983.44|0
1646428000000|2022-03-04 21:06:40|1985.06|1983.56|1985.79|1984.29|1985.79|1984.29|1984.58|1983.08|0
1646428010000|2022-03-04 21:06:50|1985.7|1984.2|1986.15|1984.65|1986.28|1984.78|1985.43|1983.93|0
1646428020000|2022-03-04 21:07:00|1986.06|1984.56|1986.06|1984.56|1986.15|1984.65|1985.61|1984.11|0
1646428030000|2022-03-04 21:07:10|1985.88|1984.38|1985.74|1984.24|1985.92|1984.42|1985.74|1984.24|0
1646428040000|2022-03-04 21:07:20|1985.83|1984.33|1985.26|1983.76|1986.01|1984.51|1985.26|1983.76|0
1646428050000|2022-03-04 21:07:30|1985.3|1983.8|1985.8|1984.3|1985.8|1984.3|1985.26|1983.76|0
1646428060000|2022-03-04 21:07:40|1985.67|1984.17|1986.16|1984.66|1986.16|1984.66|1985.58|1984.08|0
1646428070000|2022-03-04 21:07:50|1986.03|1984.53|1986.52|1985.02|1986.66|1985.16|1986.03|1984.53|0
1646428080000|2022-03-04 21:08:00|1986.57|1985.07|1986.88|1985.38|1987.11|1985.61|1986.52|1985.02|0
1646428090000|2022-03-04 21:08:10|1986.93|1985.43|1986.75|1985.25|1987.24|1985.74|1986.66|1985.16|0
1646428100000|2022-03-04 21:08:20|1986.84|1985.34|1986.84|1985.34|1986.88|1985.38|1986.66|1985.16|0
1646428110000|2022-03-04 21:08:30|1986.75|1985.25|1987.11|1985.61|1987.24|1985.74|1986.75|1985.25|0
1646428120000|2022-03-04 21:08:40|1987.02|1985.52|1987.29|1985.79|1987.38|1985.88|1986.88|1985.38|0
1646428130000|2022-03-04 21:08:50|1987.24|1985.74|1987.47|1985.97|1987.6|1986.1|1987.24|1985.74|0
1646428140000|2022-03-04 21:09:00|1987.56|1986.06|1986.88|1985.38|1987.6|1986.1|1986.88|1985.38|0
1646428150000|2022-03-04 21:09:10|1987.02|1985.52|1987.02|1985.52|1987.11|1985.61|1986.88|1985.38|0
1646428160000|2022-03-04 21:09:20|1987.01|1985.51|1987.11|1985.61|1987.11|1985.61|1986.75|1985.25|0
1646428170000|2022-03-04 21:09:30|1987.24|1985.74|1987.24|1985.74|1987.38|1985.88|1987.2|1985.7|0
1646428180000|2022-03-04 21:09:40|1987.38|1985.88|1987.38|1985.88|1987.47|1985.97|1987.24|1985.74|0
1646428190000|2022-03-04 21:09:50|1987.47|1985.97|1987.24|1985.74|1987.47|1985.97|1987.02|1985.52|0
1646428200000|2022-03-04 21:10:00|1987.11|1985.61|1987.11|1985.61|1987.2|1985.7|1986.88|1985.38|0
1646428210000|2022-03-04 21:10:10|1987.06|1985.56|1987.02|1985.52|1987.24|1985.74|1987.02|1985.52|0
1646428220000|2022-03-04 21:10:20|1987.06|1985.56|1986.88|1985.38|1987.11|1985.61|1986.75|1985.25|0
1646428230000|2022-03-04 21:10:30|1986.84|1985.34|1986.88|1985.38|1986.88|1985.38|1986.84|1985.34|0
1646428240000|2022-03-04 21:10:40|1986.93|1985.43|1987.24|1985.74|1987.24|1985.74|1986.75|1985.25|0
1646428250000|2022-03-04 21:10:50|1987.38|1985.88|1987.11|1985.61|1987.38|1985.88|1987.11|1985.61|0
1646428260000|2022-03-04 21:11:00|1987.02|1985.52|1987.24|1985.74|1987.24|1985.74|1987.02|1985.52|0
1646428270000|2022-03-04 21:11:10|1987.2|1985.7|1987.11|1985.61|1987.38|1985.88|1987.11|1985.61|0
1646428280000|2022-03-04 21:11:20|1987.02|1985.52|1987.11|1985.61|1987.11|1985.61|1986.88|1985.38|0
1646428290000|2022-03-04 21:11:30|1987.02|1985.52|1986.52|1985.02|1987.06|1985.56|1986.52|1985.02|0
1646428300000|2022-03-04 21:11:40|1986.53|1985.03|1986.7|1985.2|1986.88|1985.38|1986.53|1985.03|0
1646428310000|2022-03-04 21:11:50|1986.56|1985.06|1986.34|1984.84|1986.56|1985.06|1986.2|1984.7|0
1646428320000|2022-03-04 21:12:00|1986.43|1984.93|1986.25|1984.75|1986.56|1985.06|1986.2|1984.7|0
1646428330000|2022-03-04 21:12:10|1986.2|1984.7|1986.43|1984.93|1986.43|1984.93|1986.07|1984.57|0
1646428340000|2022-03-04 21:12:20|1986.34|1984.84|1986.43|1984.93|1986.52|1985.02|1986.2|1984.7|0
1646428350000|2022-03-04 21:12:30|1986.52|1985.02|1986.25|1984.75|1986.52|1985.02|1986.07|1984.57|0
1646428360000|2022-03-04 21:12:40|1986.2|1984.7|1986.38|1984.88|1986.43|1984.93|1986.07|1984.57|0
1646428370000|2022-03-04 21:12:50|1986.43|1984.93|1986.2|1984.7|1986.43|1984.93|1986.16|1984.66|0
1646428380000|2022-03-04 21:13:00|1986.16|1984.66|1986.07|1984.57|1986.2|1984.7|1986.07|1984.57|0
1646428390000|2022-03-04 21:13:10|1986.2|1984.7|1986.2|1984.7|1986.25|1984.75|1986.2|1984.7|0
1646428400000|2022-03-04 21:13:20|1986.07|1984.57|1985.71|1984.21|1986.07|1984.57|1985.71|1984.21|0
1646428410000|2022-03-04 21:13:30|1985.8|1984.3|1985.62|1984.12|1986.07|1984.57|1985.62|1984.12|0
1646428420000|2022-03-04 21:13:40|1985.53|1984.03|1985.49|1983.99|1985.84|1984.34|1985.48|1983.98|0
1646428430000|2022-03-04 21:13:50|1985.41|1983.91|1985.49|1983.99|1985.54|1984.04|1985.36|1983.86|0
1646428440000|2022-03-04 21:14:00|1985.36|1983.86|1985.27|1983.77|1985.36|1983.86|1985.27|1983.77|0
1646428460000|2022-03-04 21:14:20|1985.36|1983.86|1985.49|1983.99|1985.67|1984.17|1985.31|1983.81|0
1646428470000|2022-03-04 21:14:30|1985.36|1983.86|1985.36|1983.86|1985.36|1983.86|1985.27|1983.77|0
1646428480000|2022-03-04 21:14:40|1985.27|1983.77|1985.27|1983.77|1985.36|1983.86|1985.27|1983.77|0
1646428490000|2022-03-04 21:14:50|1985.36|1983.86|1985.63|1984.13|1985.63|1984.13|1985.36|1983.86|0
1646428500000|2022-03-04 21:15:00|1985.72|1984.22|1986.03|1984.53|1986.08|1984.58|1985.72|1984.22|0
1646428510000|2022-03-04 21:15:10|1986.04|1984.54|1986.08|1984.58|1986.21|1984.71|1986.03|1984.53|0
1646428520000|2022-03-04 21:15:20|1986.17|1984.67|1986.44|1984.94|1986.53|1985.03|1986.08|1984.58|0
1646428530000|2022-03-04 21:15:30|1986.35|1984.85|1986.62|1985.12|1986.75|1985.25|1986.35|1984.85|0
1646428540000|2022-03-04 21:15:40|1986.57|1985.07|1986.35|1984.85|1986.57|1985.07|1986.35|1984.85|0
1646428550000|2022-03-04 21:15:50|1986.21|1984.71|1986.17|1984.67|1986.21|1984.71|1985.99|1984.49|0
1646428560000|2022-03-04 21:16:00|1986.21|1984.71|1986.08|1984.58|1986.21|1984.71|1986.03|1984.53|0
1646428570000|2022-03-04 21:16:10|1985.99|1984.49|1985.99|1984.49|1985.99|1984.49|1985.85|1984.35|0
1646428580000|2022-03-04 21:16:20|1985.85|1984.35|1985.9|1984.4|1985.99|1984.49|1985.85|1984.35|0
1646428590000|2022-03-04 21:16:30|1985.85|1984.35|1985.99|1984.49|1985.99|1984.49|1985.81|1984.31|0
1646428600000|2022-03-04 21:16:40|1985.9|1984.4|1985.99|1984.49|1985.99|1984.49|1985.85|1984.35|0
1646428610000|2022-03-04 21:16:50|1985.85|1984.35|1985.54|1984.04|1985.85|1984.35|1985.49|1983.99|0
1646428620000|2022-03-04 21:17:00|1985.49|1983.99|1985.67|1984.17|1985.72|1984.22|1985.49|1983.99|0
1646428630000|2022-03-04 21:17:10|1985.63|1984.13|1985.81|1984.31|1985.81|1984.31|1985.63|1984.13|0
1646428640000|2022-03-04 21:17:20|1985.85|1984.35|1985.85|1984.35|1985.85|1984.35|1985.85|1984.35|0
1646428650000|2022-03-04 21:17:30|1985.83|1984.33|1985.51|1984.01|1985.83|1984.33|1985.51|1984.01|0
1646428660000|2022-03-04 21:17:40|1985.38|1983.88|1985.43|1983.93|1985.51|1984.01|1985.38|1983.88|0
1646428670000|2022-03-04 21:17:50|1985.51|1984.01|1985.87|1984.37|1985.87|1984.37|1985.43|1983.93|0
1646428680000|2022-03-04 21:18:00|1985.83|1984.33|1985.74|1984.24|1985.87|1984.37|1985.74|1984.24|0
1646428690000|2022-03-04 21:18:10|1985.83|1984.33|1985.51|1984.01|1985.83|1984.33|1985.43|1983.93|0
1646428700000|2022-03-04 21:18:20|1985.38|1983.88|1985.51|1984.01|1985.51|1984.01|1985.38|1983.88|0
1646428710000|2022-03-04 21:18:30|1985.52|1984.02|1985.65|1984.15|1985.74|1984.24|1985.52|1984.02|0
1646428720000|2022-03-04 21:18:40|1985.69|1984.19|1985.69|1984.19|1985.69|1984.19|1985.69|1984.19|0
1646428730000|2022-03-04 21:18:50|1985.7|1984.2|1985.65|1984.15|1985.74|1984.24|1985.65|1984.15|0
1646428740000|2022-03-04 21:19:00|1985.69|1984.19|1985.65|1984.15|1985.74|1984.24|1985.65|1984.15|0
1646428750000|2022-03-04 21:19:10|1985.74|1984.24|1985.65|1984.15|1985.74|1984.24|1985.65|1984.15|0
1646428760000|2022-03-04 21:19:20|1985.56|1984.06|1985.65|1984.15|1985.65|1984.15|1985.56|1984.06|0
1646428770000|2022-03-04 21:19:30|1985.56|1984.06|1985.65|1984.15|1985.65|1984.15|1985.51|1984.01|0
1646428780000|2022-03-04 21:19:40|1985.74|1984.24|1985.65|1984.15|1985.74|1984.24|1985.65|1984.15|0
1646428790000|2022-03-04 21:19:50|1985.51|1984.01|1985.51|1984.01|1985.51|1984.01|1985.51|1984.01|0
1646428800000|2022-03-04 21:20:00|1985.52|1984.02|1985.38|1983.88|1985.65|1984.15|1985.38|1983.88|0
1646428810000|2022-03-04 21:20:10|1985.29|1983.79|1985.65|1984.15|1985.65|1984.15|1985.29|1983.79|0
1646428820000|2022-03-04 21:20:20|1985.74|1984.24|1985.65|1984.15|1985.74|1984.24|1985.65|1984.15|0
1646428830000|2022-03-04 21:20:30|1985.56|1984.06|1985.65|1984.15|1985.65|1984.15|1985.56|1984.06|0
1646428840000|2022-03-04 21:20:40|1985.51|1984.01|1985.65|1984.15|1985.65|1984.15|1985.51|1984.01|0
1646428860000|2022-03-04 21:21:00|1985.51|1984.01|1985.65|1984.15|1985.65|1984.15|1985.29|1983.79|0
1646428870000|2022-03-04 21:21:10|1985.56|1984.06|1985.51|1984.01|1985.65|1984.15|1985.51|1984.01|0
1646428880000|2022-03-04 21:21:20|1985.52|1984.02|1985.65|1984.15|1985.65|1984.15|1985.52|1984.02|0
1646428890000|2022-03-04 21:21:30|1985.74|1984.24|1985.51|1984.01|1985.74|1984.24|1985.51|1984.01|0
1646428900000|2022-03-04 21:21:40|1985.52|1984.02|1985.56|1984.06|1985.65|1984.15|1985.51|1984.01|0
1646428910000|2022-03-04 21:21:50|1985.65|1984.15|1985.74|1984.24|1985.74|1984.24|1985.65|1984.15|0
1646428920000|2022-03-04 21:22:00|1985.69|1984.19|1985.74|1984.24|1985.87|1984.37|1985.69|1984.19|0
1646428930000|2022-03-04 21:22:10|1985.83|1984.33|1985.87|1984.37|1985.87|1984.37|1985.74|1984.24|0
1646428940000|2022-03-04 21:22:20|1985.74|1984.24|1985.74|1984.24|1985.74|1984.24|1985.74|1984.24|0
1646428950000|2022-03-04 21:22:30|1985.65|1984.15|1985.83|1984.33|1985.83|1984.33|1985.65|1984.15|0
1646428970000|2022-03-04 21:22:50|1985.74|1984.24|1985.83|1984.33|1985.87|1984.37|1985.74|1984.24|0
1646428980000|2022-03-04 21:23:00|1985.74|1984.24|1985.87|1984.37|1985.92|1984.42|1985.74|1984.24|0
1646428990000|2022-03-04 21:23:10|1985.83|1984.33|1985.83|1984.33|1985.87|1984.37|1985.83|1984.33|0
1646429000000|2022-03-04 21:23:20|1985.87|1984.37|1985.74|1984.24|1985.87|1984.37|1985.74|1984.24|0
1646429010000|2022-03-04 21:23:30|1985.83|1984.33|1985.83|1984.33|1985.83|1984.33|1985.83|1984.33|0
1646429020000|2022-03-04 21:23:40|1985.74|1984.24|1985.87|1984.37|1985.87|1984.37|1985.74|1984.24|0
1646429030000|2022-03-04 21:23:50|1985.88|1984.38|1985.92|1984.42|1986.01|1984.51|1985.88|1984.38|0
1646429040000|2022-03-04 21:24:00|1986.01|1984.51|1985.74|1984.24|1986.01|1984.51|1985.74|1984.24|0
1646429050000|2022-03-04 21:24:10|1985.83|1984.33|1985.92|1984.42|1985.92|1984.42|1985.83|1984.33|0
1646429060000|2022-03-04 21:24:20|1986.01|1984.51|1986.19|1984.69|1986.82|1985.32|1986.01|1984.51|0
1646429070000|2022-03-04 21:24:30|1986.23|1984.73|1986.37|1984.87|1986.37|1984.87|1986.19|1984.69|0
1646429080000|2022-03-04 21:24:40|1986.46|1984.96|1986.41|1984.91|1986.46|1984.96|1986.41|1984.91|0
1646429090000|2022-03-04 21:24:50|1986.28|1984.78|1986.01|1984.51|1986.28|1984.78|1986.01|1984.51|0
1646429100000|2022-03-04 21:25:00|1986.05|1984.55|1986.05|1984.55|1986.1|1984.6|1985.87|1984.37|0
1646429110000|2022-03-04 21:25:10|1986.01|1984.51|1986.01|1984.51|1986.05|1984.55|1986.01|1984.51|0
1646429120000|2022-03-04 21:25:20|1986.05|1984.55|1986.1|1984.6|1986.1|1984.6|1986.05|1984.55|0
1646429130000|2022-03-04 21:25:30|1986.01|1984.51|1986.01|1984.51|1986.01|1984.51|1986.01|1984.51|0
1646429140000|2022-03-04 21:25:40|1985.87|1984.37|1985.74|1984.24|1985.87|1984.37|1985.74|1984.24|0
1646429150000|2022-03-04 21:25:50|1985.69|1984.19|1985.65|1984.15|1985.74|1984.24|1985.65|1984.15|0
1646429160000|2022-03-04 21:26:00|1985.69|1984.19|1985.74|1984.24|1985.74|1984.24|1985.69|1984.19|0
1646429170000|2022-03-04 21:26:10|1985.69|1984.19|1985.69|1984.19|1985.83|1984.33|1985.65|1984.15|0
1646429180000|2022-03-04 21:26:20|1985.65|1984.15|1985.65|1984.15|1985.65|1984.15|1985.56|1984.06|0
1646429190000|2022-03-04 21:26:30|1985.51|1984.01|1985.65|1984.15|1985.65|1984.15|1985.51|1984.01|0
1646429200000|2022-03-04 21:26:40|1985.69|1984.19|1985.65|1984.15|1985.69|1984.19|1985.65|1984.15|0
1646429210000|2022-03-04 21:26:50|1985.74|1984.24|1985.65|1984.15|1985.74|1984.24|1985.65|1984.15|0
1646429220000|2022-03-04 21:27:00|1985.56|1984.06|1985.65|1984.15|1985.65|1984.15|1985.51|1984.01|0
1646429230000|2022-03-04 21:27:10|1985.69|1984.19|1985.69|1984.19|1985.69|1984.19|1985.69|1984.19|0
1646429240000|2022-03-04 21:27:20|1985.7|1984.2|1985.74|1984.24|1985.74|1984.24|1985.69|1984.19|0
1646429250000|2022-03-04 21:27:30|1985.87|1984.37|1985.92|1984.42|1986.01|1984.51|1985.87|1984.37|0
1646429260000|2022-03-04 21:27:40|1985.87|1984.37|1985.87|1984.37|1986.01|1984.51|1985.87|1984.37|0
1646429270000|2022-03-04 21:27:50|1985.74|1984.24|1985.74|1984.24|1985.74|1984.24|1985.74|1984.24|0
1646429280000|2022-03-04 21:28:00|1985.65|1984.15|1985.74|1984.24|1985.74|1984.24|1985.65|1984.15|0
1646429290000|2022-03-04 21:28:10|1985.83|1984.33|1985.83|1984.33|1985.83|1984.33|1985.83|1984.33|0
1646429300000|2022-03-04 21:28:20|1985.74|1984.24|1985.74|1984.24|1985.74|1984.24|1985.74|1984.24|0
1646429320000|2022-03-04 21:28:40|1985.83|1984.33|1985.65|1984.15|1985.83|1984.33|1985.65|1984.15|0
1646429330000|2022-03-04 21:28:50|1985.69|1984.19|1985.87|1984.37|1985.87|1984.37|1985.69|1984.19|0
1646429340000|2022-03-04 21:29:00|1985.83|1984.33|1985.83|1984.33|1985.83|1984.33|1985.83|1984.33|0
1646429350000|2022-03-04 21:29:10|1985.74|1984.24|1985.74|1984.24|1985.83|1984.33|1985.69|1984.19|0
1646429360000|2022-03-04 21:29:20|1985.83|1984.33|1985.87|1984.37|1985.87|1984.37|1985.83|1984.33|0
1646429380000|2022-03-04 21:29:40|1985.83|1984.33|1985.74|1984.24|1985.83|1984.33|1985.74|1984.24|0
1646429390000|2022-03-04 21:29:50|1985.83|1984.33|1985.83|1984.33|1985.87|1984.37|1985.74|1984.24|0
1646429400000|2022-03-04 21:30:00|1985.74|1984.24|1985.87|1984.37|1985.87|1984.37|1985.74|1984.24|0
1646429420000|2022-03-04 21:30:20|1985.88|1984.38|1986.37|1984.87|1986.37|1984.87|1985.88|1984.38|0
1646429430000|2022-03-04 21:30:30|1986.23|1984.73|1986.37|1984.87|1986.37|1984.87|1986.19|1984.69|0
1646429440000|2022-03-04 21:30:40|1986.28|1984.78|1986.23|1984.73|1986.28|1984.78|1986.23|1984.73|0
1646429450000|2022-03-04 21:30:50|1986.19|1984.69|1986.1|1984.6|1986.19|1984.69|1986.01|1984.51|0
1646429460000|2022-03-04 21:31:00|1986.37|1984.87|1986.23|1984.73|1986.37|1984.87|1986.23|1984.73|0
1646429470000|2022-03-04 21:31:10|1986.19|1984.69|1986.1|1984.6|1986.23|1984.73|1986.1|1984.6|0
1646429480000|2022-03-04 21:31:20|1986.19|1984.69|1986.19|1984.69|1986.19|1984.69|1986.19|1984.69|0
1646429490000|2022-03-04 21:31:30|1986.37|1984.87|1986.1|1984.6|1986.37|1984.87|1986.1|1984.6|0
1646429500000|2022-03-04 21:31:40|1986.23|1984.73|1986.46|1984.96|1986.46|1984.96|1986.23|1984.73|0
1646429510000|2022-03-04 21:31:50|1986.37|1984.87|1986.41|1984.91|1986.46|1984.96|1986.37|1984.87|0
1646429530000|2022-03-04 21:32:10|1986.46|1984.96|1986.73|1985.23|1986.73|1985.23|1986.46|1984.96|0
1646429540000|2022-03-04 21:32:20|1986.59|1985.09|1986.46|1984.96|1986.59|1985.09|1986.46|1984.96|0
1646429550000|2022-03-04 21:32:30|1986.59|1985.09|1986.59|1985.09|1986.59|1985.09|1986.59|1985.09|0
1646429570000|2022-03-04 21:32:50|1986.55|1985.05|1986.46|1984.96|1986.55|1985.05|1986.46|1984.96|0
1646429580000|2022-03-04 21:33:00|1986.55|1985.05|1986.64|1985.14|1986.64|1985.14|1986.55|1985.05|0
1646429590000|2022-03-04 21:33:10|1986.59|1985.09|1986.59|1985.09|1986.59|1985.09|1986.59|1985.09|0
1646429600000|2022-03-04 21:33:20|1986.64|1985.14|1986.55|1985.05|1986.64|1985.14|1986.46|1984.96|0
1646429610000|2022-03-04 21:33:30|1986.59|1985.09|1986.55|1985.05|1986.59|1985.09|1986.46|1984.96|0
1646429620000|2022-03-04 21:33:40|1986.46|1984.96|1986.55|1985.05|1986.64|1985.14|1986.46|1984.96|0
1646429630000|2022-03-04 21:33:50|1986.46|1984.96|1986.55|1985.05|1986.55|1985.05|1986.46|1984.96|0
1646429640000|2022-03-04 21:34:00|1986.59|1985.09|1986.46|1984.96|1986.59|1985.09|1986.46|1984.96|0
1646429650000|2022-03-04 21:34:10|1986.59|1985.09|1986.73|1985.23|1986.73|1985.23|1986.55|1985.05|0
1646429660000|2022-03-04 21:34:20|1986.77|1985.27|1986.82|1985.32|1986.82|1985.32|1986.77|1985.27|0
1646429670000|2022-03-04 21:34:30|1986.91|1985.41|1986.73|1985.23|1986.91|1985.41|1986.73|1985.23|0
1646429680000|2022-03-04 21:34:40|1986.82|1985.32|1986.82|1985.32|1986.82|1985.32|1986.77|1985.27|0
1646429690000|2022-03-04 21:34:50|1986.77|1985.27|1986.73|1985.23|1986.82|1985.32|1986.73|1985.23|0
1646429700000|2022-03-04 21:35:00|1986.59|1985.09|1986.59|1985.09|1986.59|1985.09|1986.59|1985.09|0
1646429710000|2022-03-04 21:35:10|1986.64|1985.14|1986.64|1985.14|1986.64|1985.14|1986.59|1985.09|0
1646429720000|2022-03-04 21:35:20|1986.59|1985.09|1986.59|1985.09|1986.64|1985.14|1986.59|1985.09|0
1646429730000|2022-03-04 21:35:30|1986.46|1984.96|1986.73|1985.23|1986.82|1985.32|1986.46|1984.96|0
1646429740000|2022-03-04 21:35:40|1986.64|1985.14|1986.59|1985.09|1986.73|1985.23|1986.59|1985.09|0
1646429750000|2022-03-04 21:35:50|1986.41|1984.91|1986.28|1984.78|1986.46|1984.96|1986.28|1984.78|0
1646429760000|2022-03-04 21:36:00|1986.37|1984.87|1986.19|1984.69|1986.37|1984.87|1986.1|1984.6|0
1646429770000|2022-03-04 21:36:10|1986.23|1984.73|1986.28|1984.78|1986.37|1984.87|1986.23|1984.73|0
1646429780000|2022-03-04 21:36:20|1986.19|1984.69|1986.23|1984.73|1986.23|1984.73|1986.1|1984.6|0
1646429790000|2022-03-04 21:36:30|1986.25|1984.75|1987.45|1985.95|1987.45|1985.95|1986.25|1984.75|0
1646429800000|2022-03-04 21:36:40|1987.44|1985.94|1987.95|1986.45|1987.95|1986.45|1987.31|1985.81|0
1646429820000|2022-03-04 21:37:00|1988.04|1986.54|1988.04|1986.54|1988.04|1986.54|1987.95|1986.45|0
1646429840000|2022-03-04 21:37:20|1988|1986.5|1986.96|1985.46|1988|1986.5|1986.83|1985.33|0
1646429850000|2022-03-04 21:37:30|1987.1|1985.6|1986.83|1985.33|1987.1|1985.6|1986.74|1985.24|0
1646429860000|2022-03-04 21:37:40|1986.92|1985.42|1986.74|1985.24|1986.96|1985.46|1986.74|1985.24|0
1646429870000|2022-03-04 21:37:50|1986.78|1985.28|1986.78|1985.28|1986.92|1985.42|1986.78|1985.28|0
1646429880000|2022-03-04 21:38:00|1986.83|1985.33|1986.6|1985.1|1986.83|1985.33|1986.6|1985.1|0
1646429890000|2022-03-04 21:38:10|1986.65|1985.15|1986.2|1984.7|1986.65|1985.15|1986.15|1984.65|0
1646429900000|2022-03-04 21:38:20|1986.33|1984.83|1986.19|1984.69|1986.33|1984.83|1986.19|1984.69|0
1646429910000|2022-03-04 21:38:30|1986.15|1984.65|1986.06|1984.56|1986.15|1984.65|1986.06|1984.56|0
1646429920000|2022-03-04 21:38:40|1986.15|1984.65|1986.01|1984.51|1986.15|1984.65|1986.01|1984.51|0
1646429930000|2022-03-04 21:38:50|1985.88|1984.38|1986.19|1984.69|1986.19|1984.69|1985.88|1984.38|0
1646429940000|2022-03-04 21:39:00|1986.24|1984.74|1986.24|1984.74|1986.24|1984.74|1986.06|1984.56|0
1646429960000|2022-03-04 21:39:20|1986.42|1984.92|1986.37|1984.87|1986.42|1984.92|1986.33|1984.83|0
1646429970000|2022-03-04 21:39:30|1986.42|1984.92|1986.42|1984.92|1986.42|1984.92|1986.42|1984.92|0
1646429980000|2022-03-04 21:39:40|1986.51|1985.01|1986.37|1984.87|1986.51|1985.01|1986.37|1984.87|0
1646429990000|2022-03-04 21:39:50|1986.42|1984.92|1986.15|1984.65|1986.42|1984.92|1986.15|1984.65|0
1646430000000|2022-03-04 21:40:00|1986.19|1984.69|1986.06|1984.56|1986.33|1984.83|1986.06|1984.56|0
1646430010000|2022-03-04 21:40:10|1986.19|1984.69|1986.33|1984.83|1986.33|1984.83|1986.01|1984.51|0
1646430020000|2022-03-04 21:40:20|1986.51|1985.01|1986.33|1984.83|1986.51|1985.01|1986.33|1984.83|0
1646430030000|2022-03-04 21:40:30|1986.19|1984.69|1986.51|1985.01|1986.51|1985.01|1986.19|1984.69|0
1646430040000|2022-03-04 21:40:40|1986.42|1984.92|1986.37|1984.87|1986.42|1984.92|1986.37|1984.87|0
1646430060000|2022-03-04 21:41:00|1986.38|1984.88|1986.51|1985.01|1986.51|1985.01|1986.38|1984.88|0
1646430070000|2022-03-04 21:41:10|1986.42|1984.92|1986.51|1985.01|1986.51|1985.01|1986.42|1984.92|0
1646430080000|2022-03-04 21:41:20|1986.42|1984.92|1986.42|1984.92|1986.42|1984.92|1986.42|1984.92|0
1646430090000|2022-03-04 21:41:30|1986.51|1985.01|1986.51|1985.01|1986.51|1985.01|1986.51|1985.01|0
1646430100000|2022-03-04 21:41:40|1986.42|1984.92|1986.51|1985.01|1986.55|1985.05|1986.37|1984.87|0
1646430110000|2022-03-04 21:41:50|1986.37|1984.87|1986.37|1984.87|1986.37|1984.87|1986.37|1984.87|0
1646430130000|2022-03-04 21:42:10|1986.38|1984.88|1986.55|1985.05|1986.55|1985.05|1986.37|1984.87|0
1646430140000|2022-03-04 21:42:20|1986.42|1984.92|1986.42|1984.92|1986.42|1984.92|1986.37|1984.87|0
1646430150000|2022-03-04 21:42:30|1986.51|1985.01|1986.51|1985.01|1986.55|1985.05|1986.51|1985.01|0
1646430160000|2022-03-04 21:42:40|1986.6|1985.1|1986.6|1985.1|1986.6|1985.1|1986.6|1985.1|0
1646430170000|2022-03-04 21:42:50|1986.37|1984.87|1986.37|1984.87|1986.37|1984.87|1986.37|1984.87|0
1646430180000|2022-03-04 21:43:00|1986.46|1984.96|1986.34|1984.84|1986.5|1985|1986.34|1984.84|0
1646430190000|2022-03-04 21:43:10|1986.29|1984.79|1986.11|1984.61|1986.34|1984.84|1986.11|1984.61|0
1646430200000|2022-03-04 21:43:20|1986.12|1984.62|1986.25|1984.75|1986.29|1984.79|1986.12|1984.62|0
1646430210000|2022-03-04 21:43:30|1986.29|1984.79|1986.25|1984.75|1986.29|1984.79|1986.25|1984.75|0
1646430220000|2022-03-04 21:43:40|1986.34|1984.84|1986.29|1984.79|1986.34|1984.84|1986.29|1984.79|0
1646430230000|2022-03-04 21:43:50|1986.34|1984.84|1986.34|1984.84|1986.34|1984.84|1986.25|1984.75|0
1646430240000|2022-03-04 21:44:00|1986.43|1984.93|1986.16|1984.66|1986.43|1984.93|1986.11|1984.61|0
1646430250000|2022-03-04 21:44:10|1986.11|1984.61|1986.11|1984.61|1986.16|1984.66|1986.11|1984.61|0
1646430260000|2022-03-04 21:44:20|1986.16|1984.66|1986.25|1984.75|1986.25|1984.75|1985.98|1984.48|0
1646430270000|2022-03-04 21:44:30|1986.29|1984.79|1986.25|1984.75|1986.29|1984.79|1986.25|1984.75|0
1646430280000|2022-03-04 21:44:40|1986.29|1984.79|1986.29|1984.79|1986.29|1984.79|1986.25|1984.75|0
1646430290000|2022-03-04 21:44:50|1986.34|1984.84|1985.98|1984.48|1986.34|1984.84|1985.8|1984.3|0
1646430300000|2022-03-04 21:45:00|1985.93|1984.43|1985.75|1984.25|1986.07|1984.57|1985.75|1984.25|0
1646430310000|2022-03-04 21:45:10|1985.76|1984.26|1986.07|1984.57|1986.07|1984.57|1985.76|1984.26|0
1646430320000|2022-03-04 21:45:20|1986.11|1984.61|1986.25|1984.75|1986.47|1984.97|1986.11|1984.61|0
1646430330000|2022-03-04 21:45:30|1986.16|1984.66|1986.07|1984.57|1986.16|1984.66|1985.98|1984.48|0
1646430340000|2022-03-04 21:45:40|1985.93|1984.43|1985.95|1984.45|1985.95|1984.45|1985.93|1984.43|0
1646430350000|2022-03-04 21:45:50|1985.91|1984.41|1985.91|1984.41|1985.91|1984.41|1985.91|1984.41|0
1646430360000|2022-03-04 21:46:00|1985.82|1984.32|1985.82|1984.32|1985.82|1984.32|1985.64|1984.14|0
1646430370000|2022-03-04 21:46:10|1985.77|1984.27|1985.91|1984.41|1985.91|1984.41|1985.77|1984.27|0
1646430380000|2022-03-04 21:46:20|1985.82|1984.32|1985.82|1984.32|1985.82|1984.32|1985.82|1984.32|0
1646430390000|2022-03-04 21:46:30|1985.77|1984.27|1985.64|1984.14|1985.77|1984.27|1985.64|1984.14|0
1646430400000|2022-03-04 21:46:40|1985.73|1984.23|1985.73|1984.23|1985.73|1984.23|1985.73|1984.23|0
1646430410000|2022-03-04 21:46:50|1985.77|1984.27|1985.77|1984.27|1985.77|1984.27|1985.77|1984.27|0
1646430420000|2022-03-04 21:47:00|1985.73|1984.23|1985.73|1984.23|1985.82|1984.32|1985.64|1984.14|0
1646430430000|2022-03-04 21:47:10|1985.74|1984.24|1985.95|1984.45|1986.13|1984.63|1985.74|1984.24|0
1646430440000|2022-03-04 21:47:20|1985.91|1984.41|1986.09|1984.59|1986.09|1984.59|1985.91|1984.41|0
1646430450000|2022-03-04 21:47:30|1986.13|1984.63|1986.13|1984.63|1986.13|1984.63|1986.09|1984.59|0
1646430460000|2022-03-04 21:47:40|1986.18|1984.68|1986|1984.5|1986.18|1984.68|1986|1984.5|0
1646430470000|2022-03-04 21:47:50|1985.95|1984.45|1985.73|1984.23|1986|1984.5|1985.73|1984.23|0
1646430480000|2022-03-04 21:48:00|1985.77|1984.27|1985.59|1984.09|1985.77|1984.27|1985.46|1983.96|0
1646430490000|2022-03-04 21:48:10|1985.41|1983.91|1985.91|1984.41|1985.91|1984.41|1985.41|1983.91|0
1646430500000|2022-03-04 21:48:20|1985.82|1984.32|1985.82|1984.32|1985.82|1984.32|1985.59|1984.09|0
1646430510000|2022-03-04 21:48:30|1985.77|1984.27|1985.95|1984.45|1985.95|1984.45|1985.77|1984.27|0
1646430520000|2022-03-04 21:48:40|1986|1984.5|1986.09|1984.59|1986.13|1984.63|1986|1984.5|0
1646430530000|2022-03-04 21:48:50|1986|1984.5|1985.95|1984.45|1986|1984.5|1985.95|1984.45|0
1646430540000|2022-03-04 21:49:00|1986|1984.5|1986.18|1984.68|1986.27|1984.77|1986|1984.5|0
1646430550000|2022-03-04 21:49:10|1986.13|1984.63|1986.13|1984.63|1986.27|1984.77|1986.09|1984.59|0
1646430560000|2022-03-04 21:49:20|1986.09|1984.59|1986.09|1984.59|1986.09|1984.59|1986.09|1984.59|0
1646430570000|2022-03-04 21:49:30|1986.18|1984.68|1986.09|1984.59|1986.18|1984.68|1986.09|1984.59|0
1646430580000|2022-03-04 21:49:40|1986|1984.5|1985.37|1983.87|1986.13|1984.63|1985.28|1983.78|0
1646430590000|2022-03-04 21:49:50|1985.46|1983.96|1985.41|1983.91|1985.55|1984.05|1985.41|1983.91|0
1646430600000|2022-03-04 21:50:00|1985.28|1983.78|1985.28|1983.78|1985.46|1983.96|1985.19|1983.69|0
1646430610000|2022-03-04 21:50:10|1985.23|1983.73|1985.64|1984.14|1985.64|1984.14|1985.19|1983.69|0
1646430620000|2022-03-04 21:50:20|1985.63|1984.13|1985.41|1983.91|1985.63|1984.13|1985.41|1983.91|0
1646430630000|2022-03-04 21:50:30|1985.46|1983.96|1985.46|1983.96|1985.46|1983.96|1985.46|1983.96|0
1646430640000|2022-03-04 21:50:40|1985.42|1983.92|1985.24|1983.74|1985.42|1983.92|1985.24|1983.74|0
1646430650000|2022-03-04 21:50:50|1985.15|1983.65|1985.15|1983.65|1985.15|1983.65|1985.15|1983.65|0
1646430660000|2022-03-04 21:51:00|1985.24|1983.74|1985.15|1983.65|1985.24|1983.74|1985.15|1983.65|0
1646430670000|2022-03-04 21:51:10|1985.1|1983.6|1984.92|1983.42|1985.1|1983.6|1984.88|1983.38|0
1646430680000|2022-03-04 21:51:20|1984.88|1983.38|1984.87|1983.37|1984.97|1983.47|1984.87|1983.37|0
1646430690000|2022-03-04 21:51:30|1984.88|1983.38|1985.23|1983.73|1985.27|1983.77|1984.88|1983.38|0
1646430700000|2022-03-04 21:51:40|1985.09|1983.59|1985.01|1983.51|1985.09|1983.59|1985.01|1983.51|0
1646430710000|2022-03-04 21:51:50|1985|1983.5|1984.87|1983.37|1985|1983.5|1984.87|1983.37|0
1646430720000|2022-03-04 21:52:00|1984.91|1983.41|1985.09|1983.59|1985.14|1983.64|1984.91|1983.41|0
1646430730000|2022-03-04 21:52:10|1984.87|1983.37|1984.91|1983.41|1984.91|1983.41|1984.87|1983.37|0
1646430740000|2022-03-04 21:52:20|1984.92|1983.42|1984.87|1983.37|1984.96|1983.46|1984.87|1983.37|0
1646430760000|2022-03-04 21:52:40|1984.91|1983.41|1984.91|1983.41|1984.96|1983.46|1984.87|1983.37|0
1646430770000|2022-03-04 21:52:50|1984.92|1983.42|1984.96|1983.46|1984.96|1983.46|1984.92|1983.42|0
1646430780000|2022-03-04 21:53:00|1985.09|1983.59|1984.96|1983.46|1985.09|1983.59|1984.96|1983.46|0
1646430790000|2022-03-04 21:53:10|1984.87|1983.37|1984.87|1983.37|1984.96|1983.46|1984.87|1983.37|0
1646430800000|2022-03-04 21:53:20|1984.96|1983.46|1984.96|1983.46|1984.96|1983.46|1984.96|1983.46|0
1646430840000|2022-03-04 21:54:00|1984.87|1983.37|1984.87|1983.37|1984.91|1983.41|1984.87|1983.37|0
1646430850000|2022-03-04 21:54:10|1984.91|1983.41|1984.91|1983.41|1984.96|1983.46|1984.91|1983.41|0
1646430860000|2022-03-04 21:54:20|1984.92|1983.42|1984.87|1983.37|1984.96|1983.46|1984.87|1983.37|0
1646430870000|2022-03-04 21:54:30|1984.96|1983.46|1984.87|1983.37|1984.96|1983.46|1984.87|1983.37|0
1646430880000|2022-03-04 21:54:40|1984.91|1983.41|1984.87|1983.37|1984.96|1983.46|1984.87|1983.37|0
1646430900000|2022-03-04 21:55:00|1984.86|1983.36|1984.86|1983.36|1984.86|1983.36|1984.86|1983.36|0
1646430920000|2022-03-04 21:55:20|1984.95|1983.45|1984.95|1983.45|1984.95|1983.45|1984.95|1983.45|0
1646430940000|2022-03-04 21:55:40|1984.86|1983.36|1984.86|1983.36|1984.86|1983.36|1984.86|1983.36|0
1646430970000|2022-03-04 21:56:10|1984.95|1983.45|1984.95|1983.45|1984.95|1983.45|1984.95|1983.45|0
1646431000000|2022-03-04 21:56:40|1985|1983.5|1985|1983.5|1985.08|1983.58|1984.95|1983.45|0
1646431010000|2022-03-04 21:56:50|1984.99|1983.49|1984.95|1983.45|1984.99|1983.49|1984.95|1983.45|0
1646431020000|2022-03-04 21:57:00|1985|1983.5|1984.95|1983.45|1985.08|1983.58|1984.95|1983.45|0
1646431030000|2022-03-04 21:57:10|1984.86|1983.36|1984.88|1983.38|1984.88|1983.38|1984.86|1983.36|0
1646431040000|2022-03-04 21:57:20|1984.92|1983.42|1984.97|1983.47|1984.97|1983.47|1984.92|1983.42|0
1646431060000|2022-03-04 21:57:40|1985.02|1983.52|1984.88|1983.38|1985.1|1983.6|1984.88|1983.38|0
1646431070000|2022-03-04 21:57:50|1984.92|1983.42|1985.1|1983.6|1985.1|1983.6|1984.92|1983.42|0
1646431090000|2022-03-04 21:58:10|1984.97|1983.47|1984.92|1983.42|1984.97|1983.47|1984.88|1983.38|0
1646431100000|2022-03-04 21:58:20|1984.93|1983.43|1984.88|1983.38|1984.97|1983.47|1984.88|1983.38|0
1646431110000|2022-03-04 21:58:30|1984.92|1983.42|1984.97|1983.47|1984.97|1983.47|1984.92|1983.42|0
1646431120000|2022-03-04 21:58:40|1985.1|1983.6|1985.24|1983.74|1985.6|1984.1|1985.1|1983.6|0
1646431130000|2022-03-04 21:58:50|1985.1|1983.6|1984.97|1983.47|1985.1|1983.6|1984.97|1983.47|0
1646431140000|2022-03-04 21:59:00|1985.02|1983.52|1985.01|1983.51|1985.1|1983.6|1984.92|1983.42|0
1646431150000|2022-03-04 21:59:10|1984.97|1983.47|1985.15|1983.65|1985.24|1983.74|1984.97|1983.47|0
1646431160000|2022-03-04 21:59:20|1985.1|1983.6|1984.48|1982.98|1985.1|1983.6|1984.48|1982.98|0
1646431170000|2022-03-04 21:59:30|1984.61|1983.11|1984.47|1982.97|1984.61|1983.11|1984.39|1982.89|0
1646431180000|2022-03-04 21:59:40|1984.43|1982.93|1984.66|1983.16|1984.75|1983.25|1984.43|1982.93|0
1646431190000|2022-03-04 21:59:50|1984.65|1983.15|1984.66|1983.16|1985.15|1983.65|1984.57|1983.07|0
1646607720000|2022-03-06 23:02:00|1974.26|1972.76|1973.46|1971.96|1974.4|1972.9|1973.32|1971.82|0
1646607730000|2022-03-06 23:02:10|1973.5|1972|1972.52|1971.02|1973.99|1972.49|1972.52|1971.02|0
1646607740000|2022-03-06 23:02:20|1972.57|1971.07|1971.36|1969.86|1972.7|1971.2|1971.36|1969.86|0
1646607750000|2022-03-06 23:02:30|1971.32|1969.82|1970.55|1969.05|1971.41|1969.91|1970.55|1969.05|0
1646607760000|2022-03-06 23:02:40|1970.33|1968.83|1970.51|1969.01|1971.01|1969.51|1970.2|1968.7|0
1646607770000|2022-03-06 23:02:50|1970.56|1969.06|1970|1968.5|1970.87|1969.37|1969.95|1968.45|0
1646607780000|2022-03-06 23:03:00|1969.98|1968.48|1969.92|1968.42|1970.55|1969.05|1969.05|1967.55|0
1646607790000|2022-03-06 23:03:10|1969.83|1968.33|1969.9|1968.4|1969.92|1968.42|1969.78|1968.28|0
1646607800000|2022-03-06 23:03:20|1969.89|1968.39|1969.41|1967.91|1969.89|1968.39|1968.6|1967.1|0
1646607810000|2022-03-06 23:03:30|1969.54|1968.04|1967.51|1966.01|1969.63|1968.13|1967.51|1966.01|0
1646607820000|2022-03-06 23:03:40|1967.07|1965.57|1967.16|1965.66|1967.97|1966.47|1966.93|1965.43|0
1646607830000|2022-03-06 23:03:50|1967.65|1966.15|1969.72|1968.22|1969.81|1968.31|1967.61|1966.11|0
1646607840000|2022-03-06 23:04:00|1969.76|1968.26|1968.95|1967.45|1969.9|1968.4|1968.77|1967.27|0
1646607850000|2022-03-06 23:04:10|1968.91|1967.41|1968.08|1966.58|1969.04|1967.54|1968.03|1966.53|0
1646607860000|2022-03-06 23:04:20|1968.07|1966.57|1968.75|1967.25|1968.75|1967.25|1967.18|1965.68|0
1646607870000|2022-03-06 23:04:30|1968.62|1967.12|1966.82|1965.32|1968.93|1967.43|1966.82|1965.32|0
1646607880000|2022-03-06 23:04:40|1966.91|1965.41|1962.45|1960.95|1966.91|1965.41|1962.1|1960.6|0
1646607890000|2022-03-06 23:04:50|1962.14|1960.64|1962.76|1961.26|1963.12|1961.62|1960.13|1958.63|0
1646607900000|2022-03-06 23:05:00|1962.77|1961.27|1964.38|1962.88|1965.64|1964.14|1962.63|1961.13|0
1646607910000|2022-03-06 23:05:10|1964.43|1962.93|1964.83|1963.33|1965.82|1964.32|1964.43|1962.93|0
1646607920000|2022-03-06 23:05:20|1964.74|1963.24|1965.69|1964.19|1965.69|1964.19|1964.74|1963.24|0
1646607930000|2022-03-06 23:05:30|1965.68|1964.18|1965.28|1963.78|1965.73|1964.23|1965.28|1963.78|0
1646607940000|2022-03-06 23:05:40|1965.19|1963.69|1965.37|1963.87|1965.69|1964.19|1964.83|1963.33|0
1646607950000|2022-03-06 23:05:50|1965.46|1963.96|1965.76|1964.26|1966.26|1964.76|1965.19|1963.69|0
1646607960000|2022-03-06 23:06:00|1965.49|1963.99|1964.77|1963.27|1965.49|1963.99|1964.5|1963|0
1646607970000|2022-03-06 23:06:10|1964.78|1963.28|1965.4|1963.9|1965.58|1964.08|1964.78|1963.28|0
1646607980000|2022-03-06 23:06:20|1965.41|1963.91|1965.22|1963.72|1966.21|1964.71|1965.22|1963.72|0
1646607990000|2022-03-06 23:06:30|1964.95|1963.45|1965.58|1964.08|1965.58|1964.08|1964.95|1963.45|0
1646608000000|2022-03-06 23:06:40|1965.49|1963.99|1965.58|1964.08|1965.76|1964.26|1965.36|1963.86|0
1646608010000|2022-03-06 23:06:50|1965.4|1963.9|1965|1963.5|1965.4|1963.9|1964.95|1963.45|0
1646608020000|2022-03-06 23:07:00|1964.95|1963.45|1966.17|1964.67|1966.71|1965.21|1964.5|1963|0
1646608030000|2022-03-06 23:07:10|1966.16|1964.66|1967.51|1966.01|1967.83|1966.33|1965.85|1964.35|0
1646608040000|2022-03-06 23:07:20|1967.47|1965.97|1967.43|1965.93|1967.97|1966.47|1967.16|1965.66|0
1646608050000|2022-03-06 23:07:30|1967.42|1965.92|1966.89|1965.39|1967.42|1965.92|1966.71|1965.21|0
1646608060000|2022-03-06 23:07:40|1966.93|1965.43|1966.89|1965.39|1967.16|1965.66|1966.62|1965.12|0
1646608070000|2022-03-06 23:07:50|1966.93|1965.43|1966.08|1964.58|1967.61|1966.11|1966.08|1964.58|0
1646608080000|2022-03-06 23:08:00|1966.03|1964.53|1966.21|1964.71|1966.26|1964.76|1965.76|1964.26|0
1646608090000|2022-03-06 23:08:10|1966.2|1964.7|1965.72|1964.22|1966.2|1964.7|1965.67|1964.17|0
1646608100000|2022-03-06 23:08:20|1965.76|1964.26|1965.36|1963.86|1966.03|1964.53|1965.22|1963.72|0
1646608110000|2022-03-06 23:08:30|1965.31|1963.81|1965.4|1963.9|1965.58|1964.08|1965.22|1963.72|0
1646608120000|2022-03-06 23:08:40|1965.49|1963.99|1965.49|1963.99|1965.54|1964.04|1965|1963.5|0
1646608130000|2022-03-06 23:08:50|1965.58|1964.08|1965.67|1964.17|1965.72|1964.22|1965.49|1963.99|0
1646608140000|2022-03-06 23:09:00|1965.72|1964.22|1966.75|1965.25|1966.89|1965.39|1965.72|1964.22|0
1646608150000|2022-03-06 23:09:10|1966.8|1965.3|1966.8|1965.3|1967.16|1965.66|1966.44|1964.94|0
1646608160000|2022-03-06 23:09:20|1966.89|1965.39|1967.34|1965.84|1967.47|1965.97|1966.89|1965.39|0
1646608170000|2022-03-06 23:09:30|1967.43|1965.93|1967.43|1965.93|1967.7|1966.2|1967.11|1965.61|0
1646608180000|2022-03-06 23:09:40|1967.42|1965.92|1967.6|1966.1|1967.88|1966.38|1967.25|1965.75|0
1646608190000|2022-03-06 23:09:50|1967.52|1966.02|1967.25|1965.75|1967.7|1966.2|1966.62|1965.12|0
1646608200000|2022-03-06 23:10:00|1967.24|1965.74|1967.16|1965.66|1967.52|1966.02|1966.26|1964.76|0
1646608210000|2022-03-06 23:10:10|1967.25|1965.75|1967.65|1966.15|1967.65|1966.15|1967.11|1965.61|0
1646608220000|2022-03-06 23:10:20|1967.61|1966.11|1966.73|1965.23|1968.01|1966.51|1966.73|1965.23|0
1646608230000|2022-03-06 23:10:30|1966.64|1965.14|1966.89|1965.39|1966.89|1965.39|1965.92|1964.42|0
1646608240000|2022-03-06 23:10:40|1966.85|1965.35|1966.58|1965.08|1966.89|1965.39|1966.53|1965.03|0
1646608250000|2022-03-06 23:10:50|1966.67|1965.17|1966.67|1965.17|1966.89|1965.39|1966.67|1965.17|0
1646608260000|2022-03-06 23:11:00|1966.85|1965.35|1965.68|1964.18|1966.85|1965.35|1965.68|1964.18|0
1646608270000|2022-03-06 23:11:10|1965.69|1964.19|1964.92|1963.42|1965.99|1964.49|1964.56|1963.06|0
1646608280000|2022-03-06 23:11:20|1964.91|1963.41|1965.28|1963.78|1965.41|1963.91|1964.87|1963.37|0
1646608290000|2022-03-06 23:11:30|1965.27|1963.77|1964.47|1962.97|1965.27|1963.77|1964.47|1962.97|0
1646608300000|2022-03-06 23:11:40|1964.6|1963.1|1964.38|1962.88|1964.6|1963.1|1963.93|1962.43|0
1646608310000|2022-03-06 23:11:50|1964.37|1962.87|1964.55|1963.05|1964.64|1963.14|1964.02|1962.52|0
1646608320000|2022-03-06 23:12:00|1964.73|1963.23|1965|1963.5|1965.04|1963.54|1964.68|1963.18|0
1646608330000|2022-03-06 23:12:10|1965.09|1963.59|1964.55|1963.05|1965.09|1963.59|1964.55|1963.05|0
1646608340000|2022-03-06 23:12:20|1964.64|1963.14|1964.73|1963.23|1965.09|1963.59|1964.46|1962.96|0
1646608350000|2022-03-06 23:12:30|1964.68|1963.18|1964.37|1962.87|1964.86|1963.36|1964.28|1962.78|0
1646608360000|2022-03-06 23:12:40|1964.32|1962.82|1963.38|1961.88|1964.32|1962.82|1963.38|1961.88|0
1646608370000|2022-03-06 23:12:50|1963.47|1961.97|1964.14|1962.64|1964.14|1962.64|1963.24|1961.74|0
1646608380000|2022-03-06 23:13:00|1963.96|1962.46|1963.99|1962.49|1964.44|1962.94|1963.47|1961.97|0
1646608390000|2022-03-06 23:13:10|1964.13|1962.63|1965.11|1963.61|1965.11|1963.61|1964.08|1962.58|0
1646608400000|2022-03-06 23:13:20|1965.24|1963.74|1965.96|1964.46|1965.96|1964.46|1965.11|1963.61|0
1646608410000|2022-03-06 23:13:30|1965.78|1964.28|1966.28|1964.78|1966.37|1964.87|1965.65|1964.15|0
1646608420000|2022-03-06 23:13:40|1966.32|1964.82|1966.55|1965.05|1966.55|1965.05|1966.28|1964.78|0
1646608430000|2022-03-06 23:13:50|1966.68|1965.18|1966.82|1965.32|1966.86|1965.36|1966.41|1964.91|0
1646608440000|2022-03-06 23:14:00|1966.91|1965.41|1967.18|1965.68|1967.22|1965.72|1966.64|1965.14|0
1646608450000|2022-03-06 23:14:10|1967.22|1965.72|1967.18|1965.68|1967.4|1965.9|1966.68|1965.18|0
1646608460000|2022-03-06 23:14:20|1967.17|1965.67|1966.82|1965.32|1967.22|1965.72|1966.73|1965.23|0
1646608470000|2022-03-06 23:14:30|1966.86|1965.36|1967.27|1965.77|1967.45|1965.95|1966.86|1965.36|0
1646608480000|2022-03-06 23:14:40|1967.22|1965.72|1967.54|1966.04|1967.76|1966.26|1966.73|1965.23|0
1646608490000|2022-03-06 23:14:50|1967.53|1966.03|1968.3|1966.8|1968.3|1966.8|1967.4|1965.9|0
1646608500000|2022-03-06 23:15:00|1968.29|1966.79|1968.61|1967.11|1968.66|1967.16|1967.58|1966.08|0
1646608510000|2022-03-06 23:15:10|1968.62|1967.12|1969.06|1967.56|1969.51|1968.01|1968.62|1967.12|0
1646608520000|2022-03-06 23:15:20|1969.02|1967.52|1968|1966.5|1969.2|1967.7|1967.95|1966.45|0
1646608530000|2022-03-06 23:15:30|1968.18|1966.68|1968.13|1966.63|1968.26|1966.76|1968|1966.5|0
1646608540000|2022-03-06 23:15:40|1967.82|1966.32|1967.37|1965.87|1967.82|1966.32|1967.19|1965.69|0
1646608550000|2022-03-06 23:15:50|1967.41|1965.91|1966.73|1965.23|1967.59|1966.09|1966.73|1965.23|0
1646608560000|2022-03-06 23:16:00|1966.65|1965.15|1966.06|1964.56|1966.74|1965.24|1965.88|1964.38|0
1646608570000|2022-03-06 23:16:10|1966.15|1964.65|1966.2|1964.7|1966.42|1964.92|1965.61|1964.11|0
1646608580000|2022-03-06 23:16:20|1966.33|1964.83|1966.33|1964.83|1966.83|1965.33|1966.29|1964.79|0
1646608590000|2022-03-06 23:16:30|1966.29|1964.79|1966.06|1964.56|1966.29|1964.79|1965.88|1964.38|0
1646608600000|2022-03-06 23:16:40|1966.15|1964.65|1966.06|1964.56|1966.33|1964.83|1966.02|1964.52|0
1646608610000|2022-03-06 23:16:50|1966.15|1964.65|1965.88|1964.38|1966.15|1964.65|1965.79|1964.29|0
1646608620000|2022-03-06 23:17:00|1965.79|1964.29|1965.84|1964.34|1966.06|1964.56|1965.79|1964.29|0
1646608630000|2022-03-06 23:17:10|1965.79|1964.29|1966.06|1964.56|1966.06|1964.56|1965.7|1964.2|0
1646608640000|2022-03-06 23:17:20|1966.02|1964.52|1966.69|1965.19|1966.69|1965.19|1966.02|1964.52|0
1646608650000|2022-03-06 23:17:30|1966.74|1965.24|1966.42|1964.92|1967.05|1965.55|1966.42|1964.92|0
1646608660000|2022-03-06 23:17:40|1966.51|1965.01|1966.56|1965.06|1966.65|1965.15|1966.38|1964.88|0
1646608670000|2022-03-06 23:17:50|1966.65|1965.15|1966.56|1965.06|1966.65|1965.15|1966.51|1965.01|0
1646608680000|2022-03-06 23:18:00|1966.55|1965.05|1966.51|1965.01|1966.65|1965.15|1966.33|1964.83|0
1646608690000|2022-03-06 23:18:10|1966.56|1965.06|1966.87|1965.37|1966.87|1965.37|1966.42|1964.92|0
1646608700000|2022-03-06 23:18:20|1966.83|1965.33|1966.83|1965.33|1966.92|1965.42|1966.83|1965.33|0
1646608710000|2022-03-06 23:18:30|1966.87|1965.37|1966.56|1965.06|1966.87|1965.37|1966.42|1964.92|0
1646608720000|2022-03-06 23:18:40|1966.55|1965.05|1966.38|1964.88|1966.55|1965.05|1966.38|1964.88|0
1646608730000|2022-03-06 23:18:50|1966.42|1964.92|1966.38|1964.88|1966.69|1965.19|1966.33|1964.83|0
1646608740000|2022-03-06 23:19:00|1966.33|1964.83|1965.48|1963.98|1966.38|1964.88|1965.48|1963.98|0
1646608750000|2022-03-06 23:19:10|1965.61|1964.11|1965.52|1964.02|1965.79|1964.29|1965.52|1964.02|0
1646608760000|2022-03-06 23:19:20|1965.61|1964.11|1965.66|1964.16|1965.66|1964.16|1965.34|1963.84|0
1646608770000|2022-03-06 23:19:30|1965.7|1964.2|1965.88|1964.38|1965.97|1964.47|1965.7|1964.2|0
1646608780000|2022-03-06 23:19:40|1965.84|1964.34|1965.61|1964.11|1965.88|1964.38|1965.61|1964.11|0
1646608790000|2022-03-06 23:19:50|1965.7|1964.2|1965.97|1964.47|1965.97|1964.47|1965.7|1964.2|0
1646608800000|2022-03-06 23:20:00|1965.84|1964.34|1965.61|1964.11|1966.33|1964.83|1965.61|1964.11|0
1646608810000|2022-03-06 23:20:10|1965.48|1963.98|1965.65|1964.15|1965.66|1964.16|1965.34|1963.84|0
1646608820000|2022-03-06 23:20:20|1965.48|1963.98|1963.32|1961.82|1965.48|1963.98|1963.14|1961.64|0
1646608830000|2022-03-06 23:20:30|1963.27|1961.77|1962.6|1961.1|1963.45|1961.95|1962.33|1960.83|0
1646608840000|2022-03-06 23:20:40|1962.51|1961.01|1961.51|1960.01|1962.82|1961.32|1961.15|1959.65|0
1646608850000|2022-03-06 23:20:50|1961.42|1959.92|1961.63|1960.13|1961.96|1960.46|1961.42|1959.92|0
1646608860000|2022-03-06 23:21:00|1961.68|1960.18|1962.54|1961.04|1962.76|1961.26|1961.68|1960.18|0
1646608870000|2022-03-06 23:21:10|1962.45|1960.95|1962.95|1961.45|1963.08|1961.58|1962.27|1960.77|0
1646608880000|2022-03-06 23:21:20|1962.94|1961.44|1962.95|1961.45|1963.08|1961.58|1962.81|1961.31|0
1646608890000|2022-03-06 23:21:30|1963.31|1961.81|1962.81|1961.31|1963.84|1962.34|1962.63|1961.13|0
1646608900000|2022-03-06 23:21:40|1962.77|1961.27|1962.97|1961.47|1963.17|1961.67|1962.63|1961.13|0
1646608910000|2022-03-06 23:21:50|1963.01|1961.51|1962.92|1961.42|1963.19|1961.69|1962.65|1961.15|0
1646608920000|2022-03-06 23:22:00|1962.97|1961.47|1962.79|1961.29|1963.01|1961.51|1962.79|1961.29|0
1646608930000|2022-03-06 23:22:10|1962.92|1961.42|1963.01|1961.51|1963.01|1961.51|1962.47|1960.97|0
1646608940000|2022-03-06 23:22:20|1963.19|1961.69|1963.46|1961.96|1964.13|1962.63|1963.19|1961.69|0
1646608950000|2022-03-06 23:22:30|1963.41|1961.91|1962.96|1961.46|1963.46|1961.96|1962.92|1961.42|0
1646608960000|2022-03-06 23:22:40|1962.92|1961.42|1963.19|1961.69|1963.19|1961.69|1962.61|1961.11|0
1646608970000|2022-03-06 23:22:50|1963.33|1961.83|1963.19|1961.69|1963.5|1962|1963.01|1961.51|0
1646608980000|2022-03-06 23:23:00|1963.28|1961.78|1963.19|1961.69|1963.33|1961.83|1963.1|1961.6|0
1646608990000|2022-03-06 23:23:10|1963.1|1961.6|1961.93|1960.43|1963.15|1961.65|1961.84|1960.34|0
1646609000000|2022-03-06 23:23:20|1962.02|1960.52|1961.35|1959.85|1962.11|1960.61|1961.35|1959.85|0
1646609010000|2022-03-06 23:23:30|1961.34|1959.84|1960.81|1959.31|1961.34|1959.84|1960.81|1959.31|0
1646609020000|2022-03-06 23:23:40|1960.67|1959.17|1961.35|1959.85|1961.35|1959.85|1960.67|1959.17|0
1646609030000|2022-03-06 23:23:50|1961.3|1959.8|1961.48|1959.98|1961.71|1960.21|1961.03|1959.53|0
1646609040000|2022-03-06 23:24:00|1961.53|1960.03|1962.44|1960.94|1962.53|1961.03|1961.53|1960.03|0
1646609050000|2022-03-06 23:24:10|1962.49|1960.99|1963.07|1961.57|1963.21|1961.71|1962.44|1960.94|0
1646609060000|2022-03-06 23:24:20|1962.98|1961.48|1963.09|1961.59|1963.31|1961.81|1962.8|1961.3|0
1646609070000|2022-03-06 23:24:30|1963.13|1961.63|1963.58|1962.08|1963.58|1962.08|1963.09|1961.59|0
1646609080000|2022-03-06 23:24:40|1963.71|1962.21|1963.31|1961.81|1963.71|1962.21|1962.95|1961.45|0
1646609090000|2022-03-06 23:24:50|1963.27|1961.77|1963.31|1961.81|1963.58|1962.08|1963.27|1961.77|0
1646609100000|2022-03-06 23:25:00|1963.4|1961.9|1962.86|1961.36|1963.4|1961.9|1962.41|1960.91|0
1646609110000|2022-03-06 23:25:10|1962.73|1961.23|1962.32|1960.82|1962.73|1961.23|1962.19|1960.69|0
1646609120000|2022-03-06 23:25:20|1962.37|1960.87|1962.49|1960.99|1962.49|1960.99|1962.18|1960.68|0
1646609130000|2022-03-06 23:25:30|1962.5|1961|1962.94|1961.44|1963.08|1961.58|1962.5|1961|0
1646609140000|2022-03-06 23:25:40|1962.95|1961.45|1964.11|1962.61|1964.11|1962.61|1962.95|1961.45|0
1646609150000|2022-03-06 23:25:50|1964.02|1962.52|1964.11|1962.61|1964.11|1962.61|1963.62|1962.12|0
1646609160000|2022-03-06 23:26:00|1964.12|1962.62|1964.92|1963.42|1965.01|1963.51|1964.11|1962.61|0
1646609170000|2022-03-06 23:26:10|1965.01|1963.51|1965.19|1963.69|1965.24|1963.74|1964.88|1963.38|0
1646609180000|2022-03-06 23:26:20|1965.1|1963.6|1965.37|1963.87|1965.73|1964.23|1965.1|1963.6|0
1646609190000|2022-03-06 23:26:30|1965.42|1963.92|1965.42|1963.92|1965.46|1963.96|1965.28|1963.78|0
1646609200000|2022-03-06 23:26:40|1965.46|1963.96|1965.64|1964.14|1965.64|1964.14|1965.37|1963.87|0
1646609210000|2022-03-06 23:26:50|1965.66|1964.16|1965.75|1964.25|1965.98|1964.48|1965.66|1964.16|0
1646609220000|2022-03-06 23:27:00|1965.8|1964.3|1965.44|1963.94|1965.8|1964.3|1965.26|1963.76|0
1646609230000|2022-03-06 23:27:10|1965.48|1963.98|1965.12|1963.62|1965.48|1963.98|1965.12|1963.62|0
1646609240000|2022-03-06 23:27:20|1965.21|1963.71|1965.57|1964.07|1965.57|1964.07|1965.12|1963.62|0
1646609250000|2022-03-06 23:27:30|1965.62|1964.12|1965.98|1964.48|1966.11|1964.61|1965.62|1964.12|0
1646609260000|2022-03-06 23:27:40|1965.93|1964.43|1965.75|1964.25|1965.93|1964.43|1965.75|1964.25|0
1646609270000|2022-03-06 23:27:50|1965.8|1964.3|1965.93|1964.43|1965.93|1964.43|1965.75|1964.25|0
1646609280000|2022-03-06 23:28:00|1965.84|1964.34|1965.84|1964.34|1966.02|1964.52|1965.84|1964.34|0
1646609290000|2022-03-06 23:28:10|1965.75|1964.25|1965.84|1964.34|1965.84|1964.34|1965.75|1964.25|0
1646609300000|2022-03-06 23:28:20|1965.8|1964.3|1966.2|1964.7|1966.2|1964.7|1965.75|1964.25|0
1646609310000|2022-03-06 23:28:30|1966.21|1964.71|1966.2|1964.7|1966.52|1965.02|1965.98|1964.48|0
1646609320000|2022-03-06 23:28:40|1966.16|1964.66|1966.11|1964.61|1966.2|1964.7|1965.98|1964.48|0
1646609330000|2022-03-06 23:28:50|1966.16|1964.66|1963.87|1962.37|1966.2|1964.7|1963.86|1962.36|0
1646609340000|2022-03-06 23:29:00|1964|1962.5|1963.95|1962.45|1964|1962.5|1963.01|1961.51|0
1646609350000|2022-03-06 23:29:10|1963.96|1962.46|1963.37|1961.87|1964.04|1962.54|1963.37|1961.87|0
1646609360000|2022-03-06 23:29:20|1963.33|1961.83|1963.51|1962.01|1963.68|1962.18|1963.33|1961.83|0
1646609370000|2022-03-06 23:29:30|1963.64|1962.14|1962.65|1961.15|1963.64|1962.14|1962.56|1961.06|0
1646609380000|2022-03-06 23:29:40|1962.74|1961.24|1963.37|1961.87|1963.37|1961.87|1962.74|1961.24|0
1646609390000|2022-03-06 23:29:50|1963.59|1962.09|1963.15|1961.65|1963.59|1962.09|1963.1|1961.6|0
1646609400000|2022-03-06 23:30:00|1963.19|1961.69|1963.15|1961.65|1963.37|1961.87|1962.2|1960.7|0
1646609410000|2022-03-06 23:30:10|1963.14|1961.64|1963.33|1961.83|1963.33|1961.83|1963.01|1961.51|0
1646609420000|2022-03-06 23:30:20|1963.37|1961.87|1963.69|1962.19|1963.69|1962.19|1963.37|1961.87|0
1646609430000|2022-03-06 23:30:30|1963.77|1962.27|1963.82|1962.32|1963.82|1962.32|1963.64|1962.14|0
1646609440000|2022-03-06 23:30:40|1963.86|1962.36|1963.46|1961.96|1963.86|1962.36|1963.37|1961.87|0
1646609450000|2022-03-06 23:30:50|1963.33|1961.83|1963.64|1962.14|1963.68|1962.18|1963.33|1961.83|0
1646609460000|2022-03-06 23:31:00|1963.68|1962.18|1964.04|1962.54|1964.04|1962.54|1963.15|1961.65|0
1646609470000|2022-03-06 23:31:10|1964.05|1962.55|1964.18|1962.68|1964.22|1962.72|1963.95|1962.45|0
1646609480000|2022-03-06 23:31:20|1964.22|1962.72|1964.56|1963.06|1964.56|1963.06|1964.22|1962.72|0
1646609490000|2022-03-06 23:31:30|1964.6|1963.1|1964.96|1963.46|1964.96|1963.46|1964.6|1963.1|0
1646609500000|2022-03-06 23:31:40|1965.05|1963.55|1965.28|1963.78|1965.28|1963.78|1964.92|1963.42|0
1646609510000|2022-03-06 23:31:50|1965.32|1963.82|1965.32|1963.82|1965.41|1963.91|1965.23|1963.73|0
1646609520000|2022-03-06 23:32:00|1965.41|1963.91|1965.46|1963.96|1965.46|1963.96|1965.23|1963.73|0
1646609530000|2022-03-06 23:32:10|1965.41|1963.91|1965.64|1964.14|1965.64|1964.14|1965.32|1963.82|0
1646609540000|2022-03-06 23:32:20|1965.68|1964.18|1965.46|1963.96|1965.68|1964.18|1965.46|1963.96|0
1646609550000|2022-03-06 23:32:30|1965.59|1964.09|1965.77|1964.27|1965.77|1964.27|1965.59|1964.09|0
1646609560000|2022-03-06 23:32:40|1965.68|1964.18|1966|1964.5|1966|1964.5|1965.41|1963.91|0
1646609570000|2022-03-06 23:32:50|1965.99|1964.49|1965.82|1964.32|1965.99|1964.49|1965.77|1964.27|0
1646609580000|2022-03-06 23:33:00|1966|1964.5|1965.02|1963.52|1966.22|1964.72|1965.02|1963.52|0
1646609590000|2022-03-06 23:33:10|1965.01|1963.51|1965.02|1963.52|1965.15|1963.65|1964.61|1963.11|0
1646609600000|2022-03-06 23:33:20|1964.97|1963.47|1964.48|1962.98|1964.97|1963.47|1964.16|1962.66|0
1646609610000|2022-03-06 23:33:30|1964.61|1963.11|1964.66|1963.16|1964.66|1963.16|1963.94|1962.44|0
1646609620000|2022-03-06 23:33:40|1964.65|1963.15|1964.61|1963.11|1964.7|1963.2|1964.43|1962.93|0
1646609630000|2022-03-06 23:33:50|1964.7|1963.2|1964.88|1963.38|1964.88|1963.38|1964.34|1962.84|0
1646609640000|2022-03-06 23:34:00|1964.66|1963.16|1965.38|1963.88|1965.38|1963.88|1964.52|1963.02|0
1646609650000|2022-03-06 23:34:10|1965.37|1963.87|1965.51|1964.01|1965.51|1964.01|1964.66|1963.16|0
1646609660000|2022-03-06 23:34:20|1965.74|1964.24|1966.1|1964.6|1966.1|1964.6|1965.6|1964.1|0
1646609670000|2022-03-06 23:34:30|1966.18|1964.68|1965.38|1963.88|1966.18|1964.68|1965.24|1963.74|0
1646609680000|2022-03-06 23:34:40|1965.37|1963.87|1965.6|1964.1|1965.78|1964.28|1965.24|1963.74|0
1646609690000|2022-03-06 23:34:50|1965.38|1963.88|1965.02|1963.52|1965.38|1963.88|1965.02|1963.52|0
1646609700000|2022-03-06 23:35:00|1964.97|1963.47|1965.15|1963.65|1965.2|1963.7|1964.97|1963.47|0
1646609710000|2022-03-06 23:35:10|1965.06|1963.56|1965.6|1964.1|1965.6|1964.1|1965.06|1963.56|0
1646609720000|2022-03-06 23:35:20|1965.74|1964.24|1964.07|1962.57|1965.74|1964.24|1964.07|1962.57|0
1646609730000|2022-03-06 23:35:30|1963.98|1962.48|1963.22|1961.72|1964.07|1962.57|1963.08|1961.58|0
1646609740000|2022-03-06 23:35:40|1963.26|1961.76|1963.58|1962.08|1963.8|1962.3|1963.22|1961.72|0
1646609750000|2022-03-06 23:35:50|1963.62|1962.12|1963.58|1962.08|1963.8|1962.3|1963.35|1961.85|0
1646609760000|2022-03-06 23:36:00|1963.71|1962.21|1963.8|1962.3|1963.98|1962.48|1963.71|1962.21|0
1646609770000|2022-03-06 23:36:10|1963.71|1962.21|1963.26|1961.76|1963.8|1962.3|1963.26|1961.76|0
1646609780000|2022-03-06 23:36:20|1963.35|1961.85|1963.08|1961.58|1963.8|1962.3|1963.08|1961.58|0
1646609790000|2022-03-06 23:36:30|1963.09|1961.59|1963.26|1961.76|1963.35|1961.85|1963.08|1961.58|0
1646609800000|2022-03-06 23:36:40|1963.35|1961.85|1963.04|1961.54|1963.35|1961.85|1962.9|1961.4|0
1646609810000|2022-03-06 23:36:50|1963.08|1961.58|1963.22|1961.72|1963.26|1961.76|1962.9|1961.4|0
1646609820000|2022-03-06 23:37:00|1963.26|1961.76|1962.54|1961.04|1963.44|1961.94|1962.54|1961.04|0
1646609830000|2022-03-06 23:37:10|1962.5|1961|1962.5|1961|1962.72|1961.22|1962.41|1960.91|0
1646609840000|2022-03-06 23:37:20|1962.51|1961.01|1963.58|1962.08|1963.76|1962.26|1962.51|1961.01|0
1646609850000|2022-03-06 23:37:30|1963.53|1962.03|1963.62|1962.12|1963.8|1962.3|1963.53|1962.03|0
1646609860000|2022-03-06 23:37:40|1963.63|1962.13|1964.66|1963.16|1964.79|1963.29|1963.63|1962.13|0
1646609870000|2022-03-06 23:37:50|1964.7|1963.2|1964.61|1963.11|1964.7|1963.2|1964.3|1962.8|0
1646609880000|2022-03-06 23:38:00|1964.52|1963.02|1964.79|1963.29|1964.79|1963.29|1964.25|1962.75|0
1646609890000|2022-03-06 23:38:10|1964.7|1963.2|1964.61|1963.11|1964.7|1963.2|1964.43|1962.93|0
1646609900000|2022-03-06 23:38:20|1964.52|1963.02|1964.66|1963.16|1964.84|1963.34|1964.48|1962.98|0
1646609910000|2022-03-06 23:38:30|1964.79|1963.29|1964.84|1963.34|1965.02|1963.52|1964.79|1963.29|0
1646609920000|2022-03-06 23:38:40|1964.88|1963.38|1965.06|1963.56|1965.06|1963.56|1964.7|1963.2|0
1646609930000|2022-03-06 23:38:50|1965.15|1963.65|1964.52|1963.02|1965.15|1963.65|1964.52|1963.02|0
1646609940000|2022-03-06 23:39:00|1964.61|1963.11|1964.88|1963.38|1965.06|1963.56|1964.52|1963.02|0
1646609950000|2022-03-06 23:39:10|1964.97|1963.47|1965.15|1963.65|1965.15|1963.65|1964.97|1963.47|0
1646609960000|2022-03-06 23:39:20|1965.06|1963.56|1964.61|1963.11|1965.06|1963.56|1964.52|1963.02|0
1646609970000|2022-03-06 23:39:30|1964.62|1963.12|1965.24|1963.74|1965.33|1963.83|1964.62|1963.12|0
1646609980000|2022-03-06 23:39:40|1965.2|1963.7|1966.59|1965.09|1966.9|1965.4|1965.2|1963.7|0
1646609990000|2022-03-06 23:39:50|1966.63|1965.13|1967.08|1965.58|1967.08|1965.58|1966.63|1965.13|0
1646610000000|2022-03-06 23:40:00|1967.13|1965.63|1966.32|1964.82|1967.13|1965.63|1966.28|1964.78|0
1646610010000|2022-03-06 23:40:10|1966.28|1964.78|1966.28|1964.78|1966.45|1964.95|1966.23|1964.73|0
1646610020000|2022-03-06 23:40:20|1966.32|1964.82|1966.1|1964.6|1966.54|1965.04|1966.1|1964.6|0
1646610030000|2022-03-06 23:40:30|1966.18|1964.68|1966.23|1964.73|1966.23|1964.73|1966.05|1964.55|0
1646610040000|2022-03-06 23:40:40|1966.18|1964.68|1966.1|1964.6|1966.32|1964.82|1965.96|1964.46|0
1646610050000|2022-03-06 23:40:50|1966.09|1964.59|1966.32|1964.82|1966.45|1964.95|1965.96|1964.46|0
1646610060000|2022-03-06 23:41:00|1966.28|1964.78|1966.23|1964.73|1966.32|1964.82|1966.1|1964.6|0
1646610070000|2022-03-06 23:41:10|1966.28|1964.78|1966.32|1964.82|1966.41|1964.91|1966.05|1964.55|0
1646610080000|2022-03-06 23:41:20|1966.28|1964.78|1965.69|1964.19|1966.32|1964.82|1965.69|1964.19|0
1646610090000|2022-03-06 23:41:30|1965.56|1964.06|1965.33|1963.83|1965.56|1964.06|1965.2|1963.7|0
1646610100000|2022-03-06 23:41:40|1965.38|1963.88|1965.6|1964.1|1965.69|1964.19|1965.38|1963.88|0
1646610110000|2022-03-06 23:41:50|1965.56|1964.06|1966.05|1964.55|1966.05|1964.55|1965.51|1964.01|0
1646610120000|2022-03-06 23:42:00|1965.92|1964.42|1966.63|1965.13|1966.63|1965.13|1965.87|1964.37|0
1646610130000|2022-03-06 23:42:10|1966.59|1965.09|1966.9|1965.4|1967.13|1965.63|1966.59|1965.09|0
1646610140000|2022-03-06 23:42:20|1966.72|1965.22|1966.28|1964.78|1966.72|1965.22|1966.28|1964.78|0
1646610150000|2022-03-06 23:42:30|1966.32|1964.82|1965.96|1964.46|1966.32|1964.82|1965.96|1964.46|0
1646610160000|2022-03-06 23:42:40|1965.92|1964.42|1965.73|1964.23|1966.32|1964.82|1965.73|1964.23|0
1646610170000|2022-03-06 23:42:50|1965.69|1964.19|1964.79|1963.29|1965.69|1964.19|1964.7|1963.2|0
1646610180000|2022-03-06 23:43:00|1964.66|1963.16|1964.12|1962.62|1964.84|1963.34|1964.12|1962.62|0
1646610190000|2022-03-06 23:43:10|1964.16|1962.66|1964.07|1962.57|1964.43|1962.93|1964.07|1962.57|0
1646610200000|2022-03-06 23:43:20|1963.98|1962.48|1965.15|1963.65|1965.15|1963.65|1963.98|1962.48|0
1646610210000|2022-03-06 23:43:30|1964.97|1963.47|1965.06|1963.56|1965.15|1963.65|1964.79|1963.29|0
1646610220000|2022-03-06 23:43:40|1965.15|1963.65|1965.15|1963.65|1965.15|1963.65|1965.02|1963.52|0
1646610230000|2022-03-06 23:43:50|1965.06|1963.56|1964.7|1963.2|1965.38|1963.88|1964.7|1963.2|0
1646610240000|2022-03-06 23:44:00|1964.66|1963.16|1964.16|1962.66|1964.66|1963.16|1964.12|1962.62|0
1646610250000|2022-03-06 23:44:10|1964.07|1962.57|1964.16|1962.66|1964.16|1962.66|1963.94|1962.44|0
1646610260000|2022-03-06 23:44:20|1964.3|1962.8|1963.58|1962.08|1964.34|1962.84|1963.53|1962.03|0
1646610270000|2022-03-06 23:44:30|1963.53|1962.03|1963.53|1962.03|1963.76|1962.26|1963.4|1961.9|0
1646610280000|2022-03-06 23:44:40|1963.58|1962.08|1963.44|1961.94|1963.76|1962.26|1963.44|1961.94|0
1646610290000|2022-03-06 23:44:50|1963.17|1961.67|1962.86|1961.36|1963.22|1961.72|1962.86|1961.36|0
1646610300000|2022-03-06 23:45:00|1962.9|1961.4|1964.16|1962.66|1964.25|1962.75|1962.72|1961.22|0
1646610310000|2022-03-06 23:45:10|1964.25|1962.75|1963.76|1962.26|1964.3|1962.8|1963.71|1962.21|0
1646610320000|2022-03-06 23:45:20|1963.71|1962.21|1963.98|1962.48|1963.98|1962.48|1963.71|1962.21|0
1646610330000|2022-03-06 23:45:30|1963.8|1962.3|1963.44|1961.94|1963.8|1962.3|1963.44|1961.94|0
1646610340000|2022-03-06 23:45:40|1963.45|1961.95|1963.44|1961.94|1963.89|1962.39|1963.35|1961.85|0
1646610350000|2022-03-06 23:45:50|1963.4|1961.9|1963.22|1961.72|1963.4|1961.9|1963.08|1961.58|0
1646610360000|2022-03-06 23:46:00|1963.35|1961.85|1963.4|1961.9|1963.62|1962.12|1962.95|1961.45|0
1646610370000|2022-03-06 23:46:10|1963.35|1961.85|1963.53|1962.03|1963.53|1962.03|1963.26|1961.76|0
1646610380000|2022-03-06 23:46:20|1963.58|1962.08|1963.58|1962.08|1963.62|1962.12|1963.58|1962.08|0
1646610390000|2022-03-06 23:46:30|1963.53|1962.03|1963.44|1961.94|1963.62|1962.12|1963.44|1961.94|0
1646610400000|2022-03-06 23:46:40|1963.22|1961.72|1963.44|1961.94|1963.44|1961.94|1963.17|1961.67|0
1646610410000|2022-03-06 23:46:50|1963.4|1961.9|1963.62|1962.12|1963.62|1962.12|1963.4|1961.9|0
1646610430000|2022-03-06 23:47:10|1963.4|1961.9|1963.35|1961.85|1963.4|1961.9|1963.35|1961.85|0
1646610440000|2022-03-06 23:47:20|1963.4|1961.9|1963.58|1962.08|1963.58|1962.08|1963.4|1961.9|0
1646610460000|2022-03-06 23:47:40|1963.53|1962.03|1961.42|1959.92|1963.53|1962.03|1961.42|1959.92|0
1646610470000|2022-03-06 23:47:50|1961.46|1959.96|1961.46|1959.96|1961.6|1960.1|1961.28|1959.78|0
1646610480000|2022-03-06 23:48:00|1961.47|1959.97|1961.28|1959.78|1961.78|1960.28|1961.24|1959.74|0
1646610490000|2022-03-06 23:48:10|1961.24|1959.74|1961.51|1960.01|1961.69|1960.19|1961.24|1959.74|0
1646610500000|2022-03-06 23:48:20|1961.42|1959.92|1961.82|1960.32|1961.82|1960.32|1961.33|1959.83|0
1646610510000|2022-03-06 23:48:30|1961.83|1960.33|1962.23|1960.73|1962.36|1960.86|1961.83|1960.33|0
1646610520000|2022-03-06 23:48:40|1962.32|1960.82|1962.54|1961.04|1962.54|1961.04|1962.23|1960.73|0
1646610530000|2022-03-06 23:48:50|1962.5|1961|1962.32|1960.82|1962.54|1961.04|1962.32|1960.82|0
1646610540000|2022-03-06 23:49:00|1962.36|1960.86|1962|1960.5|1962.36|1960.86|1962|1960.5|0
1646610550000|2022-03-06 23:49:10|1961.87|1960.37|1961.87|1960.37|1961.87|1960.37|1961.6|1960.1|0
1646610560000|2022-03-06 23:49:20|1961.96|1960.46|1961.96|1960.46|1961.96|1960.46|1961.87|1960.37|0
1646610570000|2022-03-06 23:49:30|1961.87|1960.37|1961.69|1960.19|1961.87|1960.37|1961.6|1960.1|0
1646610580000|2022-03-06 23:49:40|1961.78|1960.28|1961.69|1960.19|1961.78|1960.28|1961.64|1960.14|0
1646610590000|2022-03-06 23:49:50|1961.78|1960.28|1961.6|1960.1|1961.78|1960.28|1961.6|1960.1|0
1646610600000|2022-03-06 23:50:00|1961.64|1960.14|1961.78|1960.28|1961.82|1960.32|1961.6|1960.1|0
1646610610000|2022-03-06 23:50:10|1961.69|1960.19|1961.82|1960.32|1961.87|1960.37|1961.69|1960.19|0
1646610620000|2022-03-06 23:50:20|1961.83|1960.33|1961.42|1959.92|1961.96|1960.46|1960.79|1959.29|0
1646610630000|2022-03-06 23:50:30|1961.46|1959.96|1960.88|1959.38|1961.46|1959.96|1960.88|1959.38|0
1646610640000|2022-03-06 23:50:40|1961.1|1959.6|1961.06|1959.56|1961.1|1959.6|1960.92|1959.42|0
1646610650000|2022-03-06 23:50:50|1961.1|1959.6|1960.97|1959.47|1961.1|1959.6|1960.88|1959.38|0
1646610660000|2022-03-06 23:51:00|1961.1|1959.6|1960.01|1958.51|1961.1|1959.6|1959.53|1958.03|0
1646610670000|2022-03-06 23:51:10|1960|1958.5|1959.83|1958.33|1960.01|1958.51|1959.02|1957.52|0
1646610680000|2022-03-06 23:51:20|1960.01|1958.51|1958.11|1956.61|1960.05|1958.55|1958.02|1956.52|0
1646610690000|2022-03-06 23:51:30|1958.56|1957.06|1958.29|1956.79|1958.56|1957.06|1958.24|1956.74|0
1646610700000|2022-03-06 23:51:40|1958.38|1956.88|1959.68|1958.18|1959.91|1958.41|1958.38|1956.88|0
1646610710000|2022-03-06 23:51:50|1959.77|1958.27|1959.91|1958.41|1960.18|1958.68|1959.77|1958.27|0
1646610720000|2022-03-06 23:52:00|1959.9|1958.4|1960.58|1959.08|1960.67|1959.17|1959.64|1958.14|0
1646610730000|2022-03-06 23:52:10|1960.67|1959.17|1960.54|1959.04|1960.67|1959.17|1960.31|1958.81|0
1646610740000|2022-03-06 23:52:20|1960.67|1959.17|1960.04|1958.54|1960.67|1959.17|1959.86|1958.36|0
1646610750000|2022-03-06 23:52:30|1959.91|1958.41|1959.86|1958.36|1960.04|1958.54|1959.64|1958.14|0
1646610760000|2022-03-06 23:52:40|1959.91|1958.41|1959.64|1958.14|1960|1958.5|1959.46|1957.96|0
1646610770000|2022-03-06 23:52:50|1959.68|1958.18|1958.96|1957.46|1959.68|1958.18|1958.83|1957.33|0
1646610780000|2022-03-06 23:53:00|1959.01|1957.51|1958.83|1957.33|1959.01|1957.51|1958.74|1957.24|0
1646610790000|2022-03-06 23:53:10|1958.82|1957.32|1958.11|1956.61|1958.82|1957.32|1957.93|1956.43|0
1646610800000|2022-03-06 23:53:20|1958.02|1956.52|1957.88|1956.38|1958.2|1956.7|1957.84|1956.34|0
1646610810000|2022-03-06 23:53:30|1957.75|1956.25|1958.36|1956.86|1958.58|1957.08|1957.74|1956.24|0
1646610820000|2022-03-06 23:53:40|1958.4|1956.9|1958.8|1957.3|1958.8|1957.3|1958.4|1956.9|0
1646610830000|2022-03-06 23:53:50|1958.75|1957.25|1958.62|1957.12|1958.75|1957.25|1958.53|1957.03|0
1646610840000|2022-03-06 23:54:00|1958.71|1957.21|1958.8|1957.3|1958.8|1957.3|1958.35|1956.85|0
1646610850000|2022-03-06 23:54:10|1958.78|1957.28|1959.77|1958.27|1959.77|1958.27|1958.73|1957.23|0
1646610860000|2022-03-06 23:54:20|1959.86|1958.36|1959.41|1957.91|1959.86|1958.36|1959.32|1957.82|0
1646610870000|2022-03-06 23:54:30|1959.32|1957.82|1959.86|1958.36|1959.86|1958.36|1959.27|1957.77|0
1646610880000|2022-03-06 23:54:40|1959.99|1958.49|1959.88|1958.38|1960.13|1958.63|1959.81|1958.31|0
1646610890000|2022-03-06 23:54:50|1960.01|1958.51|1959.79|1958.29|1960.01|1958.51|1959.79|1958.29|0
1646610900000|2022-03-06 23:55:00|1959.83|1958.33|1959.29|1957.79|1959.83|1958.33|1959.07|1957.57|0
1646610910000|2022-03-06 23:55:10|1959.43|1957.93|1960.01|1958.51|1960.01|1958.51|1959.43|1957.93|0
1646610920000|2022-03-06 23:55:20|1959.97|1958.47|1959.88|1958.38|1959.97|1958.47|1959.88|1958.38|0
1646610930000|2022-03-06 23:55:30|1959.97|1958.47|1960.15|1958.65|1960.19|1958.69|1959.74|1958.24|0
1646610940000|2022-03-06 23:55:40|1960.28|1958.78|1960.01|1958.51|1960.28|1958.78|1960.01|1958.51|0
1646610950000|2022-03-06 23:55:50|1959.88|1958.38|1959.79|1958.29|1960.01|1958.51|1959.79|1958.29|0
1646610960000|2022-03-06 23:56:00|1959.83|1958.33|1959.61|1958.11|1959.83|1958.33|1959.47|1957.97|0
1646610970000|2022-03-06 23:56:10|1959.6|1958.1|1960.01|1958.51|1960.01|1958.51|1959.47|1957.97|0
1646610980000|2022-03-06 23:56:20|1959.97|1958.47|1959.88|1958.38|1959.97|1958.47|1959.74|1958.24|0
1646610990000|2022-03-06 23:56:30|1960.01|1958.51|1960.37|1958.87|1960.37|1958.87|1959.97|1958.47|0
1646611000000|2022-03-06 23:56:40|1960.33|1958.83|1960.69|1959.19|1960.73|1959.23|1960.28|1958.78|0
1646611010000|2022-03-06 23:56:50|1960.82|1959.32|1960.86|1959.36|1960.91|1959.41|1960.64|1959.14|0
1646611020000|2022-03-06 23:57:00|1960.85|1959.35|1960.37|1958.87|1960.85|1959.35|1960.15|1958.65|0
1646611030000|2022-03-06 23:57:10|1960.33|1958.83|1960.64|1959.14|1960.82|1959.32|1960.28|1958.78|0
1646611040000|2022-03-06 23:57:20|1960.51|1959.01|1960.5|1959|1960.55|1959.05|1960.5|1959|0
1646611050000|2022-03-06 23:57:30|1960.46|1958.96|1960.68|1959.18|1960.82|1959.32|1960.37|1958.87|0
1646611060000|2022-03-06 23:57:40|1960.67|1959.17|1960.14|1958.64|1960.67|1959.17|1960.14|1958.64|0
1646611070000|2022-03-06 23:57:50|1960.13|1958.63|1959.28|1957.78|1960.13|1958.63|1958.92|1957.42|0
1646611080000|2022-03-06 23:58:00|1959.24|1957.74|1959.24|1957.74|1959.33|1957.83|1959.15|1957.65|0
1646611090000|2022-03-06 23:58:10|1959.28|1957.78|1960|1958.5|1960.14|1958.64|1959.28|1957.78|0
1646611100000|2022-03-06 23:58:20|1960.09|1958.59|1960.68|1959.18|1960.68|1959.18|1959.87|1958.37|0
1646611110000|2022-03-06 23:58:30|1960.67|1959.17|1960.85|1959.35|1960.85|1959.35|1960.36|1958.86|0
1646611120000|2022-03-06 23:58:40|1960.86|1959.36|1960.85|1959.35|1961.03|1959.53|1960.72|1959.22|0
1646611130000|2022-03-06 23:58:50|1960.86|1959.36|1960.99|1959.49|1961.03|1959.53|1960.85|1959.35|0
1646611140000|2022-03-06 23:59:00|1961.03|1959.53|1961.08|1959.58|1961.21|1959.71|1960.85|1959.35|0
1646611150000|2022-03-06 23:59:10|1961.17|1959.67|1961.21|1959.71|1961.21|1959.71|1960.81|1959.31|0
1646611160000|2022-03-06 23:59:20|1961.17|1959.67|1960.9|1959.4|1961.17|1959.67|1960.9|1959.4|0
1646611170000|2022-03-06 23:59:30|1960.85|1959.35|1960.72|1959.22|1961.03|1959.53|1960.68|1959.18|0
1646611180000|2022-03-06 23:59:40|1960.81|1959.31|1960.85|1959.35|1960.85|1959.35|1960.81|1959.31|0
1646611190000|2022-03-06 23:59:50|1960.86|1959.36|1960.72|1959.22|1960.9|1959.4|1960.68|1959.18|0
1646611200000|2022-03-07 00:00:00|1960.63|1959.13|1959.79|1958.29|1961.09|1959.59|1959.65|1958.15|0
1646611210000|2022-03-07 00:00:10|1959.83|1958.33|1959.83|1958.33|1960.01|1958.51|1959.79|1958.29|0
1646611220000|2022-03-07 00:00:20|1959.74|1958.24|1959.88|1958.38|1959.97|1958.47|1959.74|1958.24|0
1646611230000|2022-03-07 00:00:30|1959.87|1958.37|1959.65|1958.15|1960.19|1958.69|1959.65|1958.15|0
1646611240000|2022-03-07 00:00:40|1959.79|1958.29|1959.34|1957.84|1959.79|1958.29|1959.16|1957.66|0
1646611250000|2022-03-07 00:00:50|1959.74|1958.24|1959.16|1957.66|1959.74|1958.24|1959.16|1957.66|0
1646611260000|2022-03-07 00:01:00|1959.25|1957.75|1959.16|1957.66|1959.29|1957.79|1958.98|1957.48|0
1646611270000|2022-03-07 00:01:10|1959.29|1957.79|1959.79|1958.29|1959.79|1958.29|1959.29|1957.79|0
1646611280000|2022-03-07 00:01:20|1959.88|1958.38|1959.74|1958.24|1960.01|1958.51|1959.74|1958.24|0
1646611290000|2022-03-07 00:01:30|1959.65|1958.15|1959.52|1958.02|1959.65|1958.15|1959.43|1957.93|0
1646611300000|2022-03-07 00:01:40|1959.47|1957.97|1959.87|1958.37|1959.88|1958.38|1959.47|1957.97|0
1646611310000|2022-03-07 00:01:50|1959.65|1958.15|1959.65|1958.15|1959.83|1958.33|1959.52|1958.02|0
1646611320000|2022-03-07 00:02:00|1959.79|1958.29|1959.29|1957.79|1959.79|1958.29|1959.29|1957.79|0
1646611330000|2022-03-07 00:02:10|1959.25|1957.75|1958.62|1957.12|1959.25|1957.75|1958.62|1957.12|0
1646611340000|2022-03-07 00:02:20|1958.75|1957.25|1958.71|1957.21|1958.93|1957.43|1958.62|1957.12|0
1646611350000|2022-03-07 00:02:30|1958.75|1957.25|1959.16|1957.66|1959.43|1957.93|1958.75|1957.25|0
1646611360000|2022-03-07 00:02:40|1959.11|1957.61|1959.25|1957.75|1959.25|1957.75|1959.11|1957.61|0
1646611370000|2022-03-07 00:02:50|1959.24|1957.74|1959.11|1957.61|1959.24|1957.74|1959.11|1957.61|0
1646611380000|2022-03-07 00:03:00|1959.25|1957.75|1959.25|1957.75|1959.25|1957.75|1959.16|1957.66|0
1646611390000|2022-03-07 00:03:10|1959.29|1957.79|1959.43|1957.93|1959.47|1957.97|1959.29|1957.79|0
1646611400000|2022-03-07 00:03:20|1959.34|1957.84|1959.34|1957.84|1959.34|1957.84|1959.25|1957.75|0
1646611410000|2022-03-07 00:03:30|1959.47|1957.97|1959.16|1957.66|1959.47|1957.97|1959.16|1957.66|0
1646611420000|2022-03-07 00:03:40|1959.15|1957.65|1959.07|1957.57|1959.15|1957.65|1958.98|1957.48|0
1646611430000|2022-03-07 00:03:50|1958.98|1957.48|1959.25|1957.75|1959.25|1957.75|1958.98|1957.48|0
1646611440000|2022-03-07 00:04:00|1959.24|1957.74|1958.98|1957.48|1959.25|1957.75|1958.93|1957.43|0
1646611450000|2022-03-07 00:04:10|1958.93|1957.43|1958.8|1957.3|1958.93|1957.43|1958.8|1957.3|0
1646611460000|2022-03-07 00:04:20|1959.11|1957.61|1959.25|1957.75|1959.25|1957.75|1959.07|1957.57|0
1646611470000|2022-03-07 00:04:30|1959.16|1957.66|1960.19|1958.69|1960.46|1958.96|1959.16|1957.66|0
1646611480000|2022-03-07 00:04:40|1960.46|1958.96|1960.91|1959.41|1961.04|1959.54|1960.46|1958.96|0
1646611490000|2022-03-07 00:04:50|1960.86|1959.36|1960.82|1959.32|1961.27|1959.77|1960.82|1959.32|0
1646611500000|2022-03-07 00:05:00|1960.86|1959.36|1961.59|1960.09|1961.63|1960.13|1960.86|1959.36|0
1646611510000|2022-03-07 00:05:10|1961.63|1960.13|1962.44|1960.94|1962.53|1961.03|1961.58|1960.08|0
1646611520000|2022-03-07 00:05:20|1962.35|1960.85|1961.94|1960.44|1962.84|1961.34|1961.81|1960.31|0
1646611530000|2022-03-07 00:05:30|1961.99|1960.49|1961.54|1960.04|1961.99|1960.49|1961.54|1960.04|0
1646611540000|2022-03-07 00:05:40|1961.63|1960.13|1961.45|1959.95|1961.63|1960.13|1961|1959.5|0
1646611550000|2022-03-07 00:05:50|1961.36|1959.86|1961.63|1960.13|1961.63|1960.13|1961.36|1959.86|0
1646611560000|2022-03-07 00:06:00|1961.76|1960.26|1962.44|1960.94|1962.44|1960.94|1961.63|1960.13|0
1646611570000|2022-03-07 00:06:10|1962.35|1960.85|1962.44|1960.94|1962.62|1961.12|1962.08|1960.58|0
1646611580000|2022-03-07 00:06:20|1962.35|1960.85|1962.66|1961.16|1962.71|1961.21|1962.35|1960.85|0
1646611590000|2022-03-07 00:06:30|1962.71|1961.21|1962.98|1961.48|1963.65|1962.15|1962.71|1961.21|0
1646611600000|2022-03-07 00:06:40|1962.89|1961.39|1963.11|1961.61|1963.52|1962.02|1962.66|1961.16|0
1646611610000|2022-03-07 00:06:50|1963.02|1961.52|1963.34|1961.84|1963.47|1961.97|1962.98|1961.48|0
1646611620000|2022-03-07 00:07:00|1963.29|1961.79|1963.02|1961.52|1963.65|1962.15|1962.89|1961.39|0
1646611630000|2022-03-07 00:07:10|1962.89|1961.39|1962.12|1960.62|1962.98|1961.48|1962.12|1960.62|0
1646611640000|2022-03-07 00:07:20|1961.99|1960.49|1961.58|1960.08|1961.99|1960.49|1961.36|1959.86|0
1646611650000|2022-03-07 00:07:30|1961.45|1959.95|1961.22|1959.72|1961.58|1960.08|1961.22|1959.72|0
1646611660000|2022-03-07 00:07:40|1961.23|1959.73|1961.22|1959.72|1961.4|1959.9|1961.22|1959.72|0
1646611670000|2022-03-07 00:07:50|1961.18|1959.68|1962.08|1960.58|1962.12|1960.62|1961.18|1959.68|0
1646611680000|2022-03-07 00:08:00|1961.99|1960.49|1962.08|1960.58|1962.12|1960.62|1961.81|1960.31|0
1646611690000|2022-03-07 00:08:10|1961.99|1960.49|1961.9|1960.4|1962.12|1960.62|1961.9|1960.4|0
1646611700000|2022-03-07 00:08:20|1961.81|1960.31|1961.45|1959.95|1961.9|1960.4|1961.36|1959.86|0
1646611710000|2022-03-07 00:08:30|1961.4|1959.9|1961.54|1960.04|1961.54|1960.04|1961.36|1959.86|0
1646611720000|2022-03-07 00:08:40|1961.81|1960.31|1961.72|1960.22|1961.81|1960.31|1961.63|1960.13|0
1646611730000|2022-03-07 00:08:50|1961.76|1960.26|1962.08|1960.58|1962.12|1960.62|1961.72|1960.22|0
1646611740000|2022-03-07 00:09:00|1962.12|1960.62|1962.08|1960.58|1962.12|1960.62|1962.08|1960.58|0
1646611750000|2022-03-07 00:09:10|1961.99|1960.49|1961.99|1960.49|1962.08|1960.58|1961.9|1960.4|0
1646611760000|2022-03-07 00:09:20|1961.94|1960.44|1962.17|1960.67|1962.26|1960.76|1961.94|1960.44|0
1646611770000|2022-03-07 00:09:30|1962.3|1960.8|1962.08|1960.58|1962.48|1960.98|1962.08|1960.58|0
1646611780000|2022-03-07 00:09:40|1962.12|1960.62|1961.94|1960.44|1962.26|1960.76|1961.94|1960.44|0
1646611790000|2022-03-07 00:09:50|1961.99|1960.49|1962.48|1960.98|1962.48|1960.98|1961.99|1960.49|0
1646611800000|2022-03-07 00:10:00|1962.44|1960.94|1962.08|1960.58|1962.44|1960.94|1962.08|1960.58|0
1646611810000|2022-03-07 00:10:10|1962.07|1960.57|1962.44|1960.94|1962.44|1960.94|1961.58|1960.08|0
1646611820000|2022-03-07 00:10:20|1962.45|1960.95|1963.38|1961.88|1963.38|1961.88|1962.45|1960.95|0
1646611830000|2022-03-07 00:10:30|1963.34|1961.84|1963.03|1961.53|1963.34|1961.84|1963.02|1961.52|0
1646611840000|2022-03-07 00:10:40|1963.2|1961.7|1963.47|1961.97|1963.47|1961.97|1962.98|1961.48|0
1646611850000|2022-03-07 00:10:50|1963.38|1961.88|1962.89|1961.39|1963.47|1961.97|1962.84|1961.34|0
1646611860000|2022-03-07 00:11:00|1962.84|1961.34|1962.8|1961.3|1963.02|1961.52|1962.66|1961.16|0
1646611870000|2022-03-07 00:11:10|1962.66|1961.16|1962.62|1961.12|1962.66|1961.16|1962.35|1960.85|0
1646611880000|2022-03-07 00:11:20|1962.71|1961.21|1962.44|1960.94|1962.71|1961.21|1962.44|1960.94|0
1646611890000|2022-03-07 00:11:30|1962.35|1960.85|1962.44|1960.94|1962.44|1960.94|1962.35|1960.85|0
1646611900000|2022-03-07 00:11:40|1962.35|1960.85|1962.53|1961.03|1962.53|1961.03|1962.35|1960.85|0
1646611910000|2022-03-07 00:11:50|1962.66|1961.16|1962.35|1960.85|1962.66|1961.16|1962.35|1960.85|0
1646611920000|2022-03-07 00:12:00|1962.44|1960.94|1962.61|1961.11|1962.66|1961.16|1962.3|1960.8|0
1646611930000|2022-03-07 00:12:10|1962.12|1960.62|1962.17|1960.67|1962.26|1960.76|1961.76|1960.26|0
1646611940000|2022-03-07 00:12:20|1962.12|1960.62|1962.08|1960.58|1962.26|1960.76|1961.99|1960.49|0
1646611950000|2022-03-07 00:12:30|1962.12|1960.62|1962.53|1961.03|1962.53|1961.03|1962.08|1960.58|0
1646611960000|2022-03-07 00:12:40|1962.62|1961.12|1962.71|1961.21|1962.71|1961.21|1962.48|1960.98|0
1646611970000|2022-03-07 00:12:50|1962.66|1961.16|1962.44|1960.94|1962.66|1961.16|1962.44|1960.94|0
1646611980000|2022-03-07 00:13:00|1962.35|1960.85|1962.64|1961.14|1962.64|1961.14|1962.3|1960.8|0
1646611990000|2022-03-07 00:13:10|1962.68|1961.18|1962.55|1961.05|1962.68|1961.18|1962.46|1960.96|0
1646612000000|2022-03-07 00:13:20|1962.37|1960.87|1962.01|1960.51|1962.37|1960.87|1962.01|1960.51|0
1646612010000|2022-03-07 00:13:30|1961.78|1960.28|1961.38|1959.88|1961.78|1960.28|1961.11|1959.61|0
1646612020000|2022-03-07 00:13:40|1961.29|1959.79|1962.45|1960.95|1962.5|1961|1961.29|1959.79|0
1646612030000|2022-03-07 00:13:50|1962.19|1960.69|1962.1|1960.6|1962.19|1960.69|1961.96|1960.46|0
1646612040000|2022-03-07 00:14:00|1961.96|1960.46|1961.78|1960.28|1961.96|1960.46|1961.78|1960.28|0
1646612050000|2022-03-07 00:14:10|1961.74|1960.24|1962.01|1960.51|1962.01|1960.51|1961.6|1960.1|0
1646612060000|2022-03-07 00:14:20|1962.1|1960.6|1962.1|1960.6|1962.19|1960.69|1962.01|1960.51|0
1646612070000|2022-03-07 00:14:30|1962.14|1960.64|1962.14|1960.64|1962.37|1960.87|1962.14|1960.64|0
1646612080000|2022-03-07 00:14:40|1962.1|1960.6|1962.19|1960.69|1962.19|1960.69|1962.1|1960.6|0
1646612090000|2022-03-07 00:14:50|1962.2|1960.7|1963.05|1961.55|1963.19|1961.69|1962.2|1960.7|0
1646612100000|2022-03-07 00:15:00|1962.92|1961.42|1963.05|1961.55|1963.05|1961.55|1962.92|1961.42|0
1646612110000|2022-03-07 00:15:10|1963.06|1961.56|1963.14|1961.64|1963.37|1961.87|1963.06|1961.56|0
1646612120000|2022-03-07 00:15:20|1963.19|1961.69|1962.83|1961.33|1963.23|1961.73|1962.83|1961.33|0
1646612130000|2022-03-07 00:15:30|1962.87|1961.37|1963.01|1961.51|1963.05|1961.55|1962.65|1961.15|0
1646612140000|2022-03-07 00:15:40|1963.05|1961.55|1962.56|1961.06|1963.05|1961.55|1962.56|1961.06|0
1646612150000|2022-03-07 00:15:50|1962.69|1961.19|1962.51|1961.01|1962.69|1961.19|1962.2|1960.7|0
1646612160000|2022-03-07 00:16:00|1962.47|1960.97|1962.33|1960.83|1962.56|1961.06|1962.29|1960.79|0
1646612170000|2022-03-07 00:16:10|1962.38|1960.88|1962.02|1960.52|1962.38|1960.88|1962.02|1960.52|0
1646612180000|2022-03-07 00:16:20|1961.97|1960.47|1962.29|1960.79|1962.29|1960.79|1961.84|1960.34|0
1646612190000|2022-03-07 00:16:30|1962.33|1960.83|1962.56|1961.06|1962.56|1961.06|1962.33|1960.83|0
1646612200000|2022-03-07 00:16:40|1962.51|1961.01|1962.56|1961.06|1962.56|1961.06|1962.51|1961.01|0
1646612210000|2022-03-07 00:16:50|1962.65|1961.15|1944.04|1942.54|1962.69|1961.19|1944.04|1942.54|0
1646612220000|2022-03-07 00:17:00|1944.03|1942.53|1944.03|1942.53|1944.03|1942.53|1944.03|1942.53|0
1646612240000|2022-03-07 00:17:20|1944.02|1942.52|1944.01|1942.51|1944.02|1942.52|1944.01|1942.51|0
1646612250000|2022-03-07 00:17:30|1944.02|1942.52|1944.02|1942.52|1944.02|1942.52|1944.02|1942.52|0
1646612280000|2022-03-07 00:18:00|1944.03|1942.53|1944.03|1942.53|1944.03|1942.53|1944.02|1942.52|0
1646612310000|2022-03-07 00:18:30|1944.04|1942.54|1944.04|1942.54|1944.04|1942.54|1944.04|1942.54|0
1646612330000|2022-03-07 00:18:50|1944.03|1942.53|1944.03|1942.53|1944.04|1942.54|1944.03|1942.53|0
1646612340000|2022-03-07 00:19:00|1944.04|1942.54|1944.04|1942.54|1944.04|1942.54|1944.04|1942.54|0
1646612350000|2022-03-07 00:19:10|1944.03|1942.53|1944.03|1942.53|1944.04|1942.54|1944.03|1942.53|0
1646612360000|2022-03-07 00:19:20|1944.04|1942.54|1944.04|1942.54|1944.04|1942.54|1944.04|1942.54|0
1646612420000|2022-03-07 00:20:20|1944.03|1942.53|1944.04|1942.54|1944.04|1942.54|1944.03|1942.53|0
1646612430000|2022-03-07 00:20:30|1944.03|1942.53|1944.03|1942.53|1944.03|1942.53|1944.03|1942.53|0
1646612440000|2022-03-07 00:20:40|1944.04|1942.54|1944.03|1942.53|1944.04|1942.54|1944.03|1942.53|0
1646612450000|2022-03-07 00:20:50|1944.04|1942.54|1944.03|1942.53|1944.04|1942.54|1944.03|1942.53|0
1646612500000|2022-03-07 00:21:40|1944.02|1942.52|1944.01|1942.51|1944.02|1942.52|1944.01|1942.51|0
1646612510000|2022-03-07 00:21:50|1944.02|1942.52|1944.01|1942.51|1944.02|1942.52|1944|1942.5|0
1646612520000|2022-03-07 00:22:00|1944|1942.5|1944.01|1942.51|1944.01|1942.51|1944|1942.5|0
1646612540000|2022-03-07 00:22:20|1944|1942.5|1944|1942.5|1944|1942.5|1944|1942.5|0
1646612550000|2022-03-07 00:22:30|1944.01|1942.51|1944.01|1942.51|1944.01|1942.51|1944|1942.5|0
1646612570000|2022-03-07 00:22:50|1944|1942.5|1944.01|1942.51|1944.01|1942.51|1944|1942.5|0
1646612580000|2022-03-07 00:23:00|1944|1942.5|1944.01|1942.51|1944.01|1942.51|1944|1942.5|0
1646612590000|2022-03-07 00:23:10|1944.02|1942.52|1944.01|1942.51|1944.02|1942.52|1944.01|1942.51|0
1646612600000|2022-03-07 00:23:20|1944|1942.5|1944|1942.5|1944|1942.5|1944|1942.5|0
1646612610000|2022-03-07 00:23:30|1944.01|1942.51|1944.01|1942.51|1944.01|1942.51|1944|1942.5|0
1646612630000|2022-03-07 00:23:50|1944.02|1942.52|1944.02|1942.52|1944.02|1942.52|1944.01|1942.51|0
1646612640000|2022-03-07 00:24:00|1944.03|1942.53|1944.02|1942.52|1944.03|1942.53|1944.02|1942.52|0
1646612650000|2022-03-07 00:24:10|1944.03|1942.53|1944.03|1942.53|1944.03|1942.53|1944.02|1942.52|0
1646612660000|2022-03-07 00:24:20|1945.22|1943.72|1959.78|1958.28|1959.88|1958.38|1944.74|1943.24|0
1646612670000|2022-03-07 00:24:30|1959.41|1957.91|1953.67|1952.17|1959.54|1958.04|1951.53|1950.03|0
1646612680000|2022-03-07 00:24:40|1953.99|1952.49|1951.93|1950.43|1953.99|1952.49|1948.14|1946.64|0
1646612690000|2022-03-07 00:24:50|1951.77|1950.27|1948.9|1947.4|1951.77|1950.27|1947.47|1945.97|0
1646612700000|2022-03-07 00:25:00|1948.93|1947.43|1947.94|1946.44|1949.51|1948.01|1947.94|1946.44|0
1646612710000|2022-03-07 00:25:10|1947.86|1946.36|1947.83|1946.33|1948.31|1946.81|1947.7|1946.2|0
1646612720000|2022-03-07 00:25:20|1947.71|1946.21|1947.83|1946.33|1947.83|1946.33|1946.2|1944.7|0
1646612730000|2022-03-07 00:25:30|1947.84|1946.34|1947.59|1946.09|1947.84|1946.34|1947.16|1945.66|0
1646612740000|2022-03-07 00:25:40|1947.63|1946.13|1951.51|1950.01|1951.81|1950.31|1947.63|1946.13|0
1646612750000|2022-03-07 00:25:50|1951.16|1949.66|1949.36|1947.86|1951.16|1949.66|1949.36|1947.86|0
1646612760000|2022-03-07 00:26:00|1949.28|1947.78|1947.1|1945.6|1949.28|1947.78|1946.86|1945.36|0
1646612770000|2022-03-07 00:26:10|1947.14|1945.64|1947.57|1946.07|1947.82|1946.32|1947.14|1945.64|0
1646612780000|2022-03-07 00:26:20|1947.65|1946.15|1947.34|1945.84|1948.85|1947.35|1947.34|1945.84|0
1646612790000|2022-03-07 00:26:30|1947.42|1945.92|1947.34|1945.84|1947.58|1946.08|1947.33|1945.83|0
1646612800000|2022-03-07 00:26:40|1947.33|1945.83|1947.34|1945.84|1948.06|1946.56|1947.33|1945.83|0
1646612810000|2022-03-07 00:26:50|1947.2|1945.7|1947.1|1945.6|1947.58|1946.08|1946.86|1945.36|0
1646612820000|2022-03-07 00:27:00|1947.08|1945.58|1945.91|1944.41|1947.58|1946.08|1945.19|1943.69|0
1646612830000|2022-03-07 00:27:10|1946.01|1944.51|1945.3|1943.8|1946.15|1944.65|1945.05|1943.55|0
1646612840000|2022-03-07 00:27:20|1945.34|1943.84|1946.73|1945.23|1946.73|1945.23|1945.34|1943.84|0
1646612850000|2022-03-07 00:27:30|1946.62|1945.12|1947.2|1945.7|1947.2|1945.7|1946.62|1945.12|0
1646612860000|2022-03-07 00:27:40|1947.68|1946.18|1947.21|1945.71|1947.82|1946.32|1947.1|1945.6|0
1646612870000|2022-03-07 00:27:50|1947.17|1945.67|1946.98|1945.48|1947.21|1945.71|1946.96|1945.46|0
1646612880000|2022-03-07 00:28:00|1947.02|1945.52|1946.64|1945.14|1947.12|1945.62|1946.64|1945.14|0
1646612890000|2022-03-07 00:28:10|1946.56|1945.06|1946.79|1945.29|1946.79|1945.29|1946.16|1944.66|0
1646612900000|2022-03-07 00:28:20|1946.71|1945.21|1946.21|1944.71|1946.8|1945.3|1946.21|1944.71|0
1646612910000|2022-03-07 00:28:30|1946.17|1944.67|1946.52|1945.02|1946.8|1945.3|1946.08|1944.58|0
1646612920000|2022-03-07 00:28:40|1946.48|1944.98|1946.98|1945.48|1946.98|1945.48|1946.41|1944.91|0
1646612930000|2022-03-07 00:28:50|1946.97|1945.47|1945.77|1944.27|1947.08|1945.58|1945.77|1944.27|0
1646612940000|2022-03-07 00:29:00|1945.73|1944.23|1944.57|1943.07|1945.73|1944.23|1943.96|1942.46|0
1646612950000|2022-03-07 00:29:10|1944.61|1943.11|1945.28|1943.78|1945.28|1943.78|1944.33|1942.83|0
1646612960000|2022-03-07 00:29:20|1945.54|1944.04|1946.74|1945.24|1946.74|1945.24|1945.54|1944.04|0
1646612970000|2022-03-07 00:29:30|1946.73|1945.23|1946.81|1945.31|1946.97|1945.47|1946.47|1944.97|0
1646612980000|2022-03-07 00:29:40|1946.85|1945.35|1947.43|1945.93|1947.53|1946.03|1946.85|1945.35|0
1646612990000|2022-03-07 00:29:50|1947.47|1945.97|1948.75|1947.25|1948.89|1947.39|1947.47|1945.97|0
1646613000000|2022-03-07 00:30:00|1948.79|1947.29|1948.9|1947.4|1949|1947.5|1948.41|1946.91|0
1646613010000|2022-03-07 00:30:10|1948.86|1947.36|1949.14|1947.64|1949.15|1947.65|1948.76|1947.26|0
1646613020000|2022-03-07 00:30:20|1949.15|1947.65|1948.42|1946.92|1949.15|1947.65|1948.42|1946.92|0
1646613030000|2022-03-07 00:30:30|1948.34|1946.84|1948.17|1946.67|1948.34|1946.84|1947.56|1946.06|0
1646613040000|2022-03-07 00:30:40|1948.24|1946.74|1947.93|1946.43|1948.51|1947.01|1947.93|1946.43|0
1646613050000|2022-03-07 00:30:50|1947.86|1946.36|1947.8|1946.3|1947.86|1946.36|1947.69|1946.19|0
1646613060000|2022-03-07 00:31:00|1947.76|1946.26|1947.22|1945.72|1947.76|1946.26|1947.08|1945.58|0
1646613070000|2022-03-07 00:31:10|1947.3|1945.8|1947.45|1945.95|1947.56|1946.06|1947.3|1945.8|0
1646613080000|2022-03-07 00:31:20|1947.41|1945.91|1947.46|1945.96|1947.46|1945.96|1947.32|1945.82|0
1646613090000|2022-03-07 00:31:30|1948.28|1946.78|1948.17|1946.67|1948.28|1946.78|1948.04|1946.54|0
1646613100000|2022-03-07 00:31:40|1948.03|1946.53|1947.93|1946.43|1948.04|1946.54|1947.93|1946.43|0
1646613110000|2022-03-07 00:31:50|1947.89|1946.39|1947.8|1946.3|1947.89|1946.39|1947.79|1946.29|0
1646613120000|2022-03-07 00:32:00|1947.76|1946.26|1947.56|1946.06|1947.76|1946.26|1947.56|1946.06|0
1646613130000|2022-03-07 00:32:10|1947.52|1946.02|1947.45|1945.95|1947.52|1946.02|1947.45|1945.95|0
1646613140000|2022-03-07 00:32:20|1947.41|1945.91|1946.97|1945.47|1947.41|1945.91|1946.97|1945.47|0
1646613150000|2022-03-07 00:32:30|1946.84|1945.34|1943.95|1942.45|1946.84|1945.34|1943.61|1942.11|0
1646613160000|2022-03-07 00:32:40|1943.99|1942.49|1944.68|1943.18|1944.68|1943.18|1943.95|1942.45|0
1646613170000|2022-03-07 00:32:50|1944.44|1942.94|1943.87|1942.37|1944.44|1942.94|1943.86|1942.36|0
1646613180000|2022-03-07 00:33:00|1943.91|1942.41|1943.97|1942.47|1943.98|1942.48|1943.63|1942.13|0
1646613190000|2022-03-07 00:33:10|1944.01|1942.51|1945.07|1943.57|1945.07|1943.57|1944.01|1942.51|0
1646613200000|2022-03-07 00:33:20|1945.15|1943.65|1945.41|1943.91|1945.41|1943.91|1945.15|1943.65|0
1646613210000|2022-03-07 00:33:30|1945.45|1943.95|1945.79|1944.29|1945.79|1944.29|1945.45|1943.95|0
1646613230000|2022-03-07 00:33:50|1945.78|1944.28|1945.65|1944.15|1945.78|1944.28|1945.65|1944.15|0
1646613240000|2022-03-07 00:34:00|1945.61|1944.11|1945.17|1943.67|1945.61|1944.11|1945.07|1943.57|0
1646613250000|2022-03-07 00:34:10|1945.31|1943.81|1944.83|1943.33|1945.31|1943.81|1944.83|1943.33|0
1646613260000|2022-03-07 00:34:20|1944.87|1943.37|1944.35|1942.85|1944.93|1943.43|1944.35|1942.85|0
1646613270000|2022-03-07 00:34:30|1944.21|1942.71|1944.93|1943.43|1944.93|1943.43|1943.97|1942.47|0
1646613280000|2022-03-07 00:34:40|1944.83|1943.33|1945.65|1944.15|1945.65|1944.15|1944.83|1943.33|0
1646613290000|2022-03-07 00:34:50|1945.69|1944.19|1946.51|1945.01|1946.51|1945.01|1945.69|1944.19|0
1646613300000|2022-03-07 00:35:00|1946.03|1944.53|1945.07|1943.57|1946.03|1944.53|1945.07|1943.57|0
1646613310000|2022-03-07 00:35:10|1944.99|1943.49|1945.31|1943.81|1945.32|1943.82|1944.6|1943.1|0
1646613320000|2022-03-07 00:35:20|1945.27|1943.77|1945.07|1943.57|1945.27|1943.77|1944.84|1943.34|0
1646613330000|2022-03-07 00:35:30|1945.08|1943.58|1945.32|1943.82|1945.42|1943.92|1945.08|1943.58|0
1646613340000|2022-03-07 00:35:40|1945.42|1943.92|1945.31|1943.81|1945.66|1944.16|1945.31|1943.81|0
1646613350000|2022-03-07 00:35:50|1945.35|1943.85|1945.31|1943.81|1945.66|1944.16|1945.31|1943.81|0
1646613360000|2022-03-07 00:36:00|1945.35|1943.85|1945.07|1943.57|1945.42|1943.92|1945.07|1943.57|0
1646613370000|2022-03-07 00:36:10|1945.03|1943.53|1944.94|1943.44|1945.03|1943.53|1944.83|1943.33|0
1646613380000|2022-03-07 00:36:20|1944.93|1943.43|1944.59|1943.09|1944.93|1943.43|1944.59|1943.09|0
1646613390000|2022-03-07 00:36:30|1944.6|1943.1|1944.69|1943.19|1944.69|1943.19|1944.59|1943.09|0
1646613400000|2022-03-07 00:36:40|1944.59|1943.09|1943.83|1942.33|1944.82|1943.32|1943.83|1942.33|0
1646613410000|2022-03-07 00:36:50|1943.73|1942.23|1942.91|1941.41|1943.73|1942.23|1942.77|1941.27|0
1646613420000|2022-03-07 00:37:00|1942.95|1941.45|1942.3|1940.8|1943.87|1942.37|1942.3|1940.8|0
1646613430000|2022-03-07 00:37:10|1942.38|1940.88|1942.44|1940.94|1943.39|1941.89|1942.3|1940.8|0
1646613440000|2022-03-07 00:37:20|1942.54|1941.04|1942.67|1941.17|1943.16|1941.66|1942.44|1940.94|0
1646613450000|2022-03-07 00:37:30|1942.53|1941.03|1942.54|1941.04|1942.54|1941.04|1942.29|1940.79|0
1646613460000|2022-03-07 00:37:40|1942.53|1941.03|1942.3|1940.8|1942.67|1941.17|1942.3|1940.8|0
1646613470000|2022-03-07 00:37:50|1942.34|1940.84|1942.29|1940.79|1942.53|1941.03|1942.29|1940.79|0
1646613480000|2022-03-07 00:38:00|1942.3|1940.8|1941.32|1939.82|1942.3|1940.8|1940.74|1939.24|0
1646613490000|2022-03-07 00:38:10|1941.28|1939.78|1942.05|1940.55|1942.05|1940.55|1941.08|1939.58|0
1646613500000|2022-03-07 00:38:20|1942.04|1940.54|1941.94|1940.44|1942.05|1940.55|1941.81|1940.31|0
1646613510000|2022-03-07 00:38:30|1941.47|1939.97|1940.54|1939.04|1941.57|1940.07|1940.54|1939.04|0
1646613520000|2022-03-07 00:38:40|1940.44|1938.94|1941.16|1939.66|1941.16|1939.66|1940.3|1938.8|0
1646613530000|2022-03-07 00:38:50|1941.02|1939.52|1941.18|1939.68|1941.42|1939.92|1941.02|1939.52|0
1646613540000|2022-03-07 00:39:00|1940.46|1938.96|1939.6|1938.1|1940.46|1938.96|1939.5|1938|0
1646613550000|2022-03-07 00:39:10|1939.37|1937.87|1938.83|1937.33|1939.55|1938.05|1938.72|1937.22|0
1646613560000|2022-03-07 00:39:20|1938.79|1937.29|1939.31|1937.81|1939.31|1937.81|1938.73|1937.23|0
1646613570000|2022-03-07 00:39:30|1939.3|1937.8|1937.12|1935.62|1939.3|1937.8|1937.12|1935.62|0
1646613580000|2022-03-07 00:39:40|1937.16|1935.66|1938.08|1936.58|1938.08|1936.58|1937.11|1935.61|0
1646613590000|2022-03-07 00:39:50|1938.04|1936.54|1938.46|1936.96|1939.05|1937.55|1937.98|1936.48|0
1646613600000|2022-03-07 00:40:00|1938.5|1937|1939.29|1937.79|1939.43|1937.93|1938.5|1937|0
1646613610000|2022-03-07 00:40:10|1939.33|1937.83|1938.95|1937.45|1939.43|1937.93|1938.95|1937.45|0
1646613620000|2022-03-07 00:40:20|1939.19|1937.69|1939.93|1938.43|1940.03|1938.53|1939.19|1937.69|0
1646613630000|2022-03-07 00:40:30|1939.89|1938.39|1940.89|1939.39|1940.89|1939.39|1939.79|1938.29|0
1646613640000|2022-03-07 00:40:40|1940.88|1939.38|1940.51|1939.01|1940.89|1939.39|1940.51|1939.01|0
1646613650000|2022-03-07 00:40:50|1940.59|1939.09|1940.65|1939.15|1940.89|1939.39|1940.59|1939.09|0
1646613660000|2022-03-07 00:41:00|1940.69|1939.19|1939.79|1938.29|1940.75|1939.25|1939.21|1937.71|0
1646613670000|2022-03-07 00:41:10|1939.76|1938.26|1937.88|1936.38|1939.76|1938.26|1937.64|1936.14|0
1646613680000|2022-03-07 00:41:20|1937.87|1936.37|1936.96|1935.46|1937.87|1936.37|1936.96|1935.46|0
1646613690000|2022-03-07 00:41:30|1936.64|1935.14|1937.24|1935.74|1937.24|1935.74|1936.3|1934.8|0
1646613700000|2022-03-07 00:41:40|1937.2|1935.7|1937.24|1935.74|1937.24|1935.74|1937.11|1935.61|0
1646613710000|2022-03-07 00:41:50|1937.2|1935.7|1937.1|1935.6|1937.2|1935.7|1937.1|1935.6|0
1646613720000|2022-03-07 00:42:00|1937.06|1935.56|1937.24|1935.74|1937.24|1935.74|1937|1935.5|0
1646613730000|2022-03-07 00:42:10|1937.23|1935.73|1937.95|1936.45|1937.95|1936.45|1937.1|1935.6|0
1646613740000|2022-03-07 00:42:20|1938.06|1936.56|1936.76|1935.26|1938.06|1936.56|1936.76|1935.26|0
1646613750000|2022-03-07 00:42:30|1936.73|1935.23|1936.15|1934.65|1936.73|1935.23|1936.05|1934.55|0
1646613760000|2022-03-07 00:42:40|1936.11|1934.61|1936.04|1934.54|1936.15|1934.65|1936.04|1934.54|0
1646613770000|2022-03-07 00:42:50|1936.01|1934.51|1936.52|1935.02|1936.63|1935.13|1935.91|1934.41|0
1646613780000|2022-03-07 00:43:00|1936.48|1934.98|1935.08|1933.58|1936.48|1934.98|1934.94|1933.44|0
1646613790000|2022-03-07 00:43:10|1935.12|1933.62|1935.08|1933.58|1935.19|1933.69|1935.08|1933.58|0
1646613800000|2022-03-07 00:43:20|1935.04|1933.54|1935.19|1933.69|1935.19|1933.69|1934.95|1933.45|0
1646613810000|2022-03-07 00:43:30|1935.15|1933.65|1935.19|1933.69|1935.19|1933.69|1934.95|1933.45|0
1646613820000|2022-03-07 00:43:40|1935.15|1933.65|1935.19|1933.69|1935.19|1933.69|1935.09|1933.59|0
1646613830000|2022-03-07 00:43:50|1935.15|1933.65|1936.04|1934.54|1936.04|1934.54|1934.95|1933.45|0
1646613840000|2022-03-07 00:44:00|1936.05|1934.55|1938.19|1936.69|1938.3|1936.8|1936.05|1934.55|0
1646613850000|2022-03-07 00:44:10|1938.23|1936.73|1937.81|1936.31|1938.54|1937.04|1937.81|1936.31|0
1646613860000|2022-03-07 00:44:20|1937.65|1936.15|1936.86|1935.36|1937.65|1936.15|1936.85|1935.35|0
1646613870000|2022-03-07 00:44:30|1936.85|1935.35|1936.38|1934.88|1936.85|1935.35|1936.37|1934.87|0
1646613880000|2022-03-07 00:44:40|1936.51|1935.01|1936.27|1934.77|1936.99|1935.49|1936.27|1934.77|0
1646613890000|2022-03-07 00:44:50|1936.23|1934.73|1936.04|1934.54|1936.23|1934.73|1936.03|1934.53|0
1646613900000|2022-03-07 00:45:00|1936.05|1934.55|1935.09|1933.59|1936.05|1934.55|1935.09|1933.59|0
1646613910000|2022-03-07 00:45:10|1935.05|1933.55|1933.24|1931.74|1935.05|1933.55|1933.24|1931.74|0
1646613920000|2022-03-07 00:45:20|1933.28|1931.78|1933.24|1931.74|1933.38|1931.88|1933.24|1931.74|0
1646613930000|2022-03-07 00:45:30|1933.3|1931.8|1933.3|1931.8|1933.3|1931.8|1933.3|1931.8|0
1646613940000|2022-03-07 00:45:40|1933.26|1931.76|1933.3|1931.8|1933.3|1931.8|1933.06|1931.56|0
1646613950000|2022-03-07 00:45:50|1933.26|1931.76|1933.68|1932.18|1933.68|1932.18|1933.2|1931.7|0
1646613960000|2022-03-07 00:46:00|1933.72|1932.22|1934.3|1932.8|1934.51|1933.01|1933.72|1932.22|0
1646613970000|2022-03-07 00:46:10|1934.26|1932.76|1933.81|1932.31|1934.26|1932.76|1933.81|1932.31|0
1646613980000|2022-03-07 00:46:20|1933.89|1932.39|1933.49|1931.99|1934.05|1932.55|1933.49|1931.99|0
1646613990000|2022-03-07 00:46:30|1933.45|1931.95|1934.31|1932.81|1934.31|1932.81|1933.25|1931.75|0
1646614000000|2022-03-07 00:46:40|1934.55|1933.05|1934.55|1933.05|1934.55|1933.05|1934.55|1933.05|0
1646614010000|2022-03-07 00:46:50|1934.63|1933.13|1934.43|1932.93|1934.79|1933.29|1934.41|1932.91|0
1646614020000|2022-03-07 00:47:00|1934.42|1932.92|1935.76|1934.26|1936.01|1934.51|1934.32|1932.82|0
1646614030000|2022-03-07 00:47:10|1935.77|1934.27|1936.37|1934.87|1936.37|1934.87|1935.77|1934.27|0
1646614040000|2022-03-07 00:47:20|1936.45|1934.95|1937.32|1935.82|1937.32|1935.82|1936.45|1934.95|0
1646614050000|2022-03-07 00:47:30|1937.35|1935.85|1940.28|1938.78|1940.28|1938.78|1937.35|1935.85|0
1646614060000|2022-03-07 00:47:40|1940.37|1938.87|1940.16|1938.66|1940.74|1939.24|1940.16|1938.66|0
1646614070000|2022-03-07 00:47:50|1940.12|1938.62|1940.65|1939.15|1940.65|1939.15|1940.03|1938.53|0
1646614080000|2022-03-07 00:48:00|1940.51|1939.01|1939.45|1937.95|1940.51|1939.01|1939.45|1937.95|0
1646614090000|2022-03-07 00:48:10|1939.53|1938.03|1941.24|1939.74|1941.24|1939.74|1939.21|1937.71|0
1646614100000|2022-03-07 00:48:20|1941.28|1939.78|1940.89|1939.39|1941.38|1939.88|1940.89|1939.39|0
1646614110000|2022-03-07 00:48:30|1940.93|1939.43|1940.65|1939.15|1941|1939.5|1940.65|1939.15|0
1646614120000|2022-03-07 00:48:40|1940.61|1939.11|1938.74|1937.24|1940.61|1939.11|1938.73|1937.23|0
1646614130000|2022-03-07 00:48:50|1938.73|1937.23|1936.58|1935.08|1938.74|1937.24|1936.45|1934.95|0
1646614140000|2022-03-07 00:49:00|1936.55|1935.05|1935.97|1934.47|1938.26|1936.76|1935.49|1933.99|0
1646614150000|2022-03-07 00:49:10|1936.01|1934.51|1936.83|1935.33|1936.83|1935.33|1936.01|1934.51|0
1646614160000|2022-03-07 00:49:20|1936.85|1935.35|1936.37|1934.87|1936.85|1935.35|1936.37|1934.87|0
1646614170000|2022-03-07 00:49:30|1936.33|1934.83|1935.17|1933.67|1936.33|1934.83|1935.17|1933.67|0
1646614180000|2022-03-07 00:49:40|1935.21|1933.71|1935.99|1934.49|1935.99|1934.49|1935.21|1933.71|0
1646614190000|2022-03-07 00:49:50|1936|1934.5|1936.37|1934.87|1936.71|1935.21|1936|1934.5|0
1646614200000|2022-03-07 00:50:00|1936.29|1934.79|1936.37|1934.87|1936.37|1934.87|1936.13|1934.63|0
1646614210000|2022-03-07 00:50:10|1936.13|1934.63|1934.55|1933.05|1936.13|1934.63|1934.55|1933.05|0
1646614220000|2022-03-07 00:50:20|1934.51|1933.01|1933.6|1932.1|1934.51|1933.01|1933.6|1932.1|0
1646614230000|2022-03-07 00:50:30|1933.96|1932.46|1934.93|1933.43|1934.93|1933.43|1933.96|1932.46|0
1646614240000|2022-03-07 00:50:40|1934.97|1933.47|1935.03|1933.53|1935.65|1934.15|1934.97|1933.47|0
1646614250000|2022-03-07 00:50:50|1934.99|1933.49|1934.68|1933.18|1934.99|1933.49|1934.68|1933.18|0
1646614260000|2022-03-07 00:51:00|1934.69|1933.19|1935.51|1934.01|1935.51|1934.01|1934.69|1933.19|0
1646614270000|2022-03-07 00:51:10|1935.59|1934.09|1935.64|1934.14|1936.84|1935.34|1935.59|1934.09|0
1646614280000|2022-03-07 00:51:20|1935.17|1933.67|1933.97|1932.47|1935.17|1933.67|1933.97|1932.47|0
1646614290000|2022-03-07 00:51:30|1934.01|1932.51|1934.45|1932.95|1934.55|1933.05|1934.01|1932.51|0
1646614300000|2022-03-07 00:51:40|1934.31|1932.81|1935.16|1933.66|1935.99|1934.49|1934.31|1932.81|0
1646614310000|2022-03-07 00:51:50|1935.17|1933.67|1935.27|1933.77|1935.27|1933.77|1935.17|1933.67|0
1646614320000|2022-03-07 00:52:00|1935.31|1933.81|1936.84|1935.34|1936.84|1935.34|1935.31|1933.81|0
1646614330000|2022-03-07 00:52:10|1936.81|1935.31|1938.15|1936.65|1938.29|1936.79|1936.71|1935.21|0
1646614340000|2022-03-07 00:52:20|1937.87|1936.37|1936.23|1934.73|1937.87|1936.37|1935.99|1934.49|0
1646614350000|2022-03-07 00:52:30|1936.31|1934.81|1937.32|1935.82|1937.32|1935.82|1936.31|1934.81|0
1646614360000|2022-03-07 00:52:40|1937.36|1935.86|1939.34|1937.84|1939.34|1937.84|1937.36|1935.86|0
1646614370000|2022-03-07 00:52:50|1939.46|1937.96|1940.67|1939.17|1940.68|1939.18|1939.46|1937.96|0
1646614380000|2022-03-07 00:53:00|1940.51|1939.01|1937.43|1935.93|1940.51|1939.01|1937.43|1935.93|0
1646614390000|2022-03-07 00:53:10|1937.54|1936.04|1936.95|1935.45|1937.8|1936.3|1935.27|1933.77|0
1646614400000|2022-03-07 00:53:20|1936.91|1935.41|1938.63|1937.13|1938.63|1937.13|1936.85|1935.35|0
1646614410000|2022-03-07 00:53:30|1938.59|1937.09|1938.52|1937.02|1938.59|1937.09|1938.04|1936.54|0
1646614420000|2022-03-07 00:53:40|1938.56|1937.06|1939.34|1937.84|1939.34|1937.84|1938.28|1936.78|0
1646614430000|2022-03-07 00:53:50|1939.71|1938.21|1940.67|1939.17|1941.39|1939.89|1939.71|1938.21|0
1646614440000|2022-03-07 00:54:00|1940.63|1939.13|1936.59|1935.09|1940.63|1939.13|1936.12|1934.62|0
1646614450000|2022-03-07 00:54:10|1936.6|1935.1|1937.18|1935.68|1938.52|1937.02|1936.6|1935.1|0
1646614460000|2022-03-07 00:54:20|1937.22|1935.72|1938.51|1937.01|1938.75|1937.25|1937.22|1935.72|0
1646614470000|2022-03-07 00:54:30|1938.47|1936.97|1938.86|1937.36|1939.23|1937.73|1938.38|1936.88|0
1646614480000|2022-03-07 00:54:40|1938.78|1937.28|1939.1|1937.6|1939.1|1937.6|1938.38|1936.88|0
1646614490000|2022-03-07 00:54:50|1939.13|1937.63|1938.99|1937.49|1939.23|1937.73|1938.99|1937.49|0
1646614500000|2022-03-07 00:55:00|1938.95|1937.45|1938.99|1937.49|1938.99|1937.49|1938.62|1937.12|0
1646614510000|2022-03-07 00:55:10|1939.03|1937.53|1936.83|1935.33|1939.71|1938.21|1936.83|1935.33|0
1646614520000|2022-03-07 00:55:20|1936.84|1935.34|1937.42|1935.92|1937.42|1935.92|1936.84|1935.34|0
1646614530000|2022-03-07 00:55:30|1937.73|1936.23|1938.04|1936.54|1938.38|1936.88|1937.73|1936.23|0
1646614540000|2022-03-07 00:55:40|1938|1936.5|1937.9|1936.4|1938|1936.5|1937.9|1936.4|0
1646614560000|2022-03-07 00:56:00|1937.91|1936.41|1938.87|1937.37|1938.87|1937.37|1937.91|1936.41|0
1646614570000|2022-03-07 00:56:10|1938.86|1937.36|1938.86|1937.36|1938.86|1937.36|1938.86|1937.36|0
1646614580000|2022-03-07 00:56:20|1938.87|1937.37|1938.86|1937.36|1938.87|1937.37|1938.86|1937.36|0
1646614590000|2022-03-07 00:56:30|1938.78|1937.28|1938.38|1936.88|1938.78|1937.28|1938.38|1936.88|0
1646614600000|2022-03-07 00:56:40|1938.39|1936.89|1937.19|1935.69|1938.39|1936.89|1937.19|1935.69|0
1646614610000|2022-03-07 00:56:50|1937.2|1935.7|1937.19|1935.69|1937.44|1935.94|1937.19|1935.69|0
1646614620000|2022-03-07 00:57:00|1937.23|1935.73|1936.95|1935.45|1937.33|1935.83|1936.71|1935.21|0
1646614630000|2022-03-07 00:57:10|1936.96|1935.46|1937.81|1936.31|1937.92|1936.42|1936.96|1935.46|0
1646614640000|2022-03-07 00:57:20|1937.82|1936.32|1937.82|1936.32|1937.82|1936.32|1937.82|1936.32|0
1646614660000|2022-03-07 00:57:40|1937.69|1936.19|1936.25|1934.75|1937.69|1936.19|1936.25|1934.75|0
1646614670000|2022-03-07 00:57:50|1936.24|1934.74|1936.96|1935.46|1936.96|1935.46|1935.9|1934.4|0
1646614680000|2022-03-07 00:58:00|1936.92|1935.42|1936.96|1935.46|1936.96|1935.46|1936.86|1935.36|0
1646614690000|2022-03-07 00:58:10|1936.97|1935.47|1937.92|1936.42|1937.92|1936.42|1936.97|1935.47|0
1646614700000|2022-03-07 00:58:20|1938.16|1936.66|1937.58|1936.08|1938.16|1936.66|1937.58|1936.08|0
1646614710000|2022-03-07 00:58:30|1937.54|1936.04|1937.45|1935.95|1937.54|1936.04|1937.44|1935.94|0
1646614720000|2022-03-07 00:58:40|1937.44|1935.94|1936.39|1934.89|1937.44|1935.94|1936.38|1934.88|0
1646614730000|2022-03-07 00:58:50|1936.43|1934.93|1936.97|1935.47|1937.21|1935.71|1936.43|1934.93|0
1646614740000|2022-03-07 00:59:00|1937.1|1935.6|1937.11|1935.61|1937.11|1935.61|1937.1|1935.6|0
1646614750000|2022-03-07 00:59:10|1937.1|1935.6|1936.01|1934.51|1937.1|1935.6|1936.01|1934.51|0
1646614760000|2022-03-07 00:59:20|1935.97|1934.47|1935.91|1934.41|1936.01|1934.51|1935.9|1934.4|0
1646614770000|2022-03-07 00:59:30|1936.39|1934.89|1936.35|1934.85|1936.5|1935|1936.35|1934.85|0
1646614780000|2022-03-07 00:59:40|1936.26|1934.76|1935.77|1934.27|1936.26|1934.76|1935.77|1934.27|0
1646614790000|2022-03-07 00:59:50|1935.62|1934.12|1935.05|1933.55|1935.62|1934.12|1934.71|1933.21|0
1646614800000|2022-03-07 01:00:00|1935.29|1933.79|1934.82|1933.32|1935.77|1934.27|1934.81|1933.31|0
1646614810000|2022-03-07 01:00:10|1934.74|1933.24|1934.96|1933.46|1935.3|1933.8|1934.58|1933.08|0
1646614820000|2022-03-07 01:00:20|1935|1933.5|1937.59|1936.09|1937.59|1936.09|1935|1933.5|0
1646614830000|2022-03-07 01:00:30|1937.6|1936.1|1939.5|1938|1939.99|1938.49|1937.6|1936.1|0
1646614840000|2022-03-07 01:00:40|1939.11|1937.61|1938.31|1936.81|1939.11|1937.61|1938.31|1936.81|0
1646614850000|2022-03-07 01:00:50|1938.35|1936.85|1938.64|1937.14|1938.64|1937.14|1938.35|1936.85|0
1646614860000|2022-03-07 01:01:00|1938.6|1937.1|1938.4|1936.9|1939.12|1937.62|1938.39|1936.89|0
1646614870000|2022-03-07 01:01:10|1938.36|1936.86|1938.16|1936.66|1938.4|1936.9|1938.15|1936.65|0
1646614880000|2022-03-07 01:01:20|1938.04|1936.54|1937.82|1936.32|1938.04|1936.54|1937.81|1936.31|0
1646614890000|2022-03-07 01:01:30|1937.86|1936.36|1936.72|1935.22|1937.92|1936.42|1936.62|1935.12|0
1646614900000|2022-03-07 01:01:40|1936.8|1935.3|1936.34|1934.84|1936.96|1935.46|1936.34|1934.84|0
1646614910000|2022-03-07 01:01:50|1936.24|1934.74|1936.57|1935.07|1937.2|1935.7|1935.76|1934.26|0
1646614920000|2022-03-07 01:02:00|1936.61|1935.11|1936.33|1934.83|1936.68|1935.18|1936.33|1934.83|0
1646614930000|2022-03-07 01:02:10|1936.29|1934.79|1936.43|1934.93|1936.67|1935.17|1936.09|1934.59|0
1646614940000|2022-03-07 01:02:20|1936.47|1934.97|1936.67|1935.17|1936.67|1935.17|1936.47|1934.97|0
1646614950000|2022-03-07 01:02:30|1936.71|1935.21|1937.52|1936.02|1937.86|1936.36|1936.71|1935.21|0
1646614960000|2022-03-07 01:02:40|1937.6|1936.1|1937.62|1936.12|1937.86|1936.36|1937.52|1936.02|0
1646614970000|2022-03-07 01:02:50|1937.52|1936.02|1937.52|1936.02|1937.52|1936.02|1937.52|1936.02|0
1646614980000|2022-03-07 01:03:00|1937.44|1935.94|1937.52|1936.02|1937.62|1936.12|1937.28|1935.78|0
1646614990000|2022-03-07 01:03:10|1936.8|1935.3|1936.57|1935.07|1936.91|1935.41|1936.57|1935.07|0
1646615010000|2022-03-07 01:03:30|1936.61|1935.11|1936.91|1935.41|1937.04|1935.54|1936.61|1935.11|0
1646615020000|2022-03-07 01:03:40|1936.99|1935.49|1936.32|1934.82|1937.15|1935.65|1936.32|1934.82|0
1646615030000|2022-03-07 01:03:50|1936.25|1934.75|1935.36|1933.86|1936.32|1934.82|1935.36|1933.86|0
1646615040000|2022-03-07 01:04:00|1935.33|1933.83|1934.4|1932.9|1935.33|1933.83|1934.4|1932.9|0
1646615050000|2022-03-07 01:04:10|1934.64|1933.14|1935.23|1933.73|1935.24|1933.74|1934.64|1933.14|0
1646615060000|2022-03-07 01:04:20|1935.24|1933.74|1934.76|1933.26|1935.24|1933.74|1934.76|1933.26|0
1646615070000|2022-03-07 01:04:30|1934.68|1933.18|1934.52|1933.02|1934.68|1933.18|1934.52|1933.02|0
1646615080000|2022-03-07 01:04:40|1934.48|1932.98|1934.52|1933.02|1934.52|1933.02|1934.42|1932.92|0
1646615090000|2022-03-07 01:04:50|1934.48|1932.98|1935.48|1933.98|1935.62|1934.12|1934.18|1932.68|0
1646615100000|2022-03-07 01:05:00|1935.44|1933.94|1935.38|1933.88|1935.44|1933.94|1934.9|1933.4|0
1646615110000|2022-03-07 01:05:10|1935.42|1933.92|1935.38|1933.88|1935.48|1933.98|1935.38|1933.88|0
1646615120000|2022-03-07 01:05:20|1935.37|1933.87|1934.76|1933.26|1935.37|1933.87|1934.76|1933.26|0
1646615130000|2022-03-07 01:05:30|1934.68|1933.18|1933.56|1932.06|1934.68|1933.18|1933.46|1931.96|0
1646615140000|2022-03-07 01:05:40|1933.52|1932.02|1936|1934.5|1936|1934.5|1933.46|1931.96|0
1646615150000|2022-03-07 01:05:50|1936.1|1934.6|1936.82|1935.32|1936.92|1935.42|1936.1|1934.6|0
1646615160000|2022-03-07 01:06:00|1936.34|1934.84|1934.29|1932.79|1936.34|1934.84|1934.29|1932.79|0
1646615170000|2022-03-07 01:06:10|1934.05|1932.55|1933.81|1932.31|1934.29|1932.79|1933.7|1932.2|0
1646615180000|2022-03-07 01:06:20|1933.77|1932.27|1934.06|1932.56|1935.01|1933.51|1933.71|1932.21|0
1646615190000|2022-03-07 01:06:30|1934.02|1932.52|1933.95|1932.45|1934.29|1932.79|1933.94|1932.44|0
1646615200000|2022-03-07 01:06:40|1934.05|1932.55|1933.46|1931.96|1934.05|1932.55|1933.46|1931.96|0
1646615210000|2022-03-07 01:06:50|1933.82|1932.32|1934.89|1933.39|1935.37|1933.87|1933.7|1932.2|0
1646615220000|2022-03-07 01:07:00|1934.85|1933.35|1935.71|1934.21|1935.72|1934.22|1934.51|1933.01|0
1646615230000|2022-03-07 01:07:10|1935.72|1934.22|1936.2|1934.7|1936.2|1934.7|1935.48|1933.98|0
1646615240000|2022-03-07 01:07:20|1936.12|1934.62|1935.85|1934.35|1936.12|1934.62|1935.85|1934.35|0
1646615250000|2022-03-07 01:07:30|1935.69|1934.19|1935.37|1933.87|1935.69|1934.19|1935.37|1933.87|0
1646615260000|2022-03-07 01:07:40|1935.02|1933.52|1934.18|1932.68|1935.02|1933.52|1934.04|1932.54|0
1646615270000|2022-03-07 01:07:50|1934.14|1932.64|1933.94|1932.44|1934.14|1932.64|1933.7|1932.2|0
1646615280000|2022-03-07 01:08:00|1933.7|1932.2|1932.84|1931.34|1933.7|1932.2|1932.26|1930.76|0
1646615290000|2022-03-07 01:08:10|1932.88|1931.38|1933.99|1932.49|1934.16|1932.66|1932.82|1931.32|0
1646615300000|2022-03-07 01:08:20|1934.03|1932.53|1934.23|1932.73|1934.36|1932.86|1933.99|1932.49|0
1646615310000|2022-03-07 01:08:30|1934.27|1932.77|1934.12|1932.62|1934.94|1933.44|1934.12|1932.62|0
1646615320000|2022-03-07 01:08:40|1934.08|1932.58|1933.99|1932.49|1934.08|1932.58|1933.99|1932.49|0
1646615340000|2022-03-07 01:09:00|1933.87|1932.37|1934.48|1932.98|1934.72|1933.22|1933.65|1932.15|0
1646615350000|2022-03-07 01:09:10|1934.44|1932.94|1934.37|1932.87|1934.44|1932.94|1934.37|1932.87|0
1646615360000|2022-03-07 01:09:20|1934.38|1932.88|1934.14|1932.64|1934.38|1932.88|1934.13|1932.63|0
1646615370000|2022-03-07 01:09:30|1934.13|1932.63|1934.14|1932.64|1934.14|1932.64|1933.28|1931.78|0
1646615380000|2022-03-07 01:09:40|1934.1|1932.6|1934.38|1932.88|1934.48|1932.98|1934|1932.5|0
1646615390000|2022-03-07 01:09:50|1934.42|1932.92|1934|1932.5|1934.72|1933.22|1934|1932.5|0
1646615400000|2022-03-07 01:10:00|1934.16|1932.66|1933.52|1932.02|1934.48|1932.98|1933.42|1931.92|0
1646615410000|2022-03-07 01:10:10|1933.48|1931.98|1934.28|1932.78|1934.28|1932.78|1932.94|1931.44|0
1646615420000|2022-03-07 01:10:20|1934.37|1932.87|1935.19|1933.69|1935.57|1934.07|1934.37|1932.87|0
1646615430000|2022-03-07 01:10:30|1935.23|1933.73|1935.33|1933.83|1935.33|1933.83|1935.19|1933.69|0
1646615440000|2022-03-07 01:10:40|1935.43|1933.93|1935.57|1934.07|1935.57|1934.07|1935.43|1933.93|0
1646615450000|2022-03-07 01:10:50|1935.81|1934.31|1936.29|1934.79|1936.29|1934.79|1935.81|1934.31|0
1646615470000|2022-03-07 01:11:10|1936.33|1934.83|1935.92|1934.42|1936.4|1934.9|1935.92|1934.42|0
1646615480000|2022-03-07 01:11:20|1935.96|1934.46|1935.68|1934.18|1936.06|1934.56|1935.68|1934.18|0
1646615490000|2022-03-07 01:11:30|1935.64|1934.14|1934.73|1933.23|1935.64|1934.14|1934.73|1933.23|0
1646615500000|2022-03-07 01:11:40|1934.77|1933.27|1934.97|1933.47|1935.1|1933.6|1934.73|1933.23|0
1646615510000|2022-03-07 01:11:50|1934.93|1933.43|1934.73|1933.23|1934.93|1933.43|1934.49|1932.99|0
1646615520000|2022-03-07 01:12:00|1934.69|1933.19|1935.92|1934.42|1936.05|1934.55|1934.62|1933.12|0
1646615530000|2022-03-07 01:12:10|1936.11|1934.61|1935.33|1933.83|1936.64|1935.14|1935.33|1933.83|0
1646615540000|2022-03-07 01:12:20|1935.61|1934.11|1934.38|1932.88|1936.15|1934.65|1934.24|1932.74|0
1646615550000|2022-03-07 01:12:30|1934.37|1932.87|1932.57|1931.07|1934.38|1932.88|1932.32|1930.82|0
1646615560000|2022-03-07 01:12:40|1932.56|1931.06|1933.66|1932.16|1933.66|1932.16|1932.46|1930.96|0
1646615570000|2022-03-07 01:12:50|1933.7|1932.2|1933.76|1932.26|1933.76|1932.26|1933.7|1932.2|0
1646615580000|2022-03-07 01:13:00|1933.56|1932.06|1933.66|1932.16|1933.66|1932.16|1932.94|1931.44|0
1646615590000|2022-03-07 01:13:10|1933.52|1932.02|1933.42|1931.92|1933.52|1932.02|1932.09|1930.59|0
1646615600000|2022-03-07 01:13:20|1933.54|1932.04|1933.75|1932.25|1933.9|1932.4|1933.54|1932.04|0
1646615610000|2022-03-07 01:13:30|1933.71|1932.21|1933.65|1932.15|1933.71|1932.21|1933.51|1932.01|0
1646615620000|2022-03-07 01:13:40|1933.61|1932.11|1933.51|1932.01|1933.61|1932.11|1933.51|1932.01|0
1646615630000|2022-03-07 01:13:50|1933.28|1931.78|1933.9|1932.4|1933.9|1932.4|1933.28|1931.78|0
1646615640000|2022-03-07 01:14:00|1933.89|1932.39|1933.89|1932.39|1933.89|1932.39|1933.76|1932.26|0
1646615660000|2022-03-07 01:14:20|1933.9|1932.4|1935.2|1933.7|1935.2|1933.7|1933.9|1932.4|0
1646615670000|2022-03-07 01:14:30|1935.21|1933.71|1934.24|1932.74|1935.21|1933.71|1934.24|1932.74|0
1646615680000|2022-03-07 01:14:40|1934.08|1932.58|1933.9|1932.4|1934.08|1932.58|1933.76|1932.26|0
1646615690000|2022-03-07 01:14:50|1933.76|1932.26|1932.95|1931.45|1933.76|1932.26|1932.95|1931.45|0
1646615700000|2022-03-07 01:15:00|1932.79|1931.29|1932.57|1931.07|1932.79|1931.29|1932.33|1930.83|0
1646615710000|2022-03-07 01:15:10|1932.49|1930.99|1931.84|1930.34|1932.49|1930.99|1931.37|1929.87|0
1646615720000|2022-03-07 01:15:20|1931.83|1930.33|1931.73|1930.23|1932.21|1930.71|1931.73|1930.23|0
1646615730000|2022-03-07 01:15:30|1931.76|1930.26|1932.92|1931.42|1933.16|1931.66|1931.59|1930.09|0
1646615740000|2022-03-07 01:15:40|1932.96|1931.46|1932.15|1930.65|1933.26|1931.76|1932.15|1930.65|0
1646615750000|2022-03-07 01:15:50|1932.06|1930.56|1932.54|1931.04|1932.68|1931.18|1931.95|1930.45|0
1646615760000|2022-03-07 01:16:00|1932.5|1931|1932.43|1930.93|1932.53|1931.03|1931.96|1930.46|0
1646615770000|2022-03-07 01:16:10|1932.39|1930.89|1931.81|1930.31|1932.39|1930.89|1931.57|1930.07|0
1646615780000|2022-03-07 01:16:20|1931.85|1930.35|1931.57|1930.07|1931.95|1930.45|1931.22|1929.72|0
1646615790000|2022-03-07 01:16:30|1931.81|1930.31|1932.18|1930.68|1932.29|1930.79|1931.81|1930.31|0
1646615800000|2022-03-07 01:16:40|1932.22|1930.72|1932.18|1930.68|1932.29|1930.79|1932.18|1930.68|0
1646615810000|2022-03-07 01:16:50|1932.19|1930.69|1930.61|1929.11|1932.19|1930.69|1930.51|1929.01|0
1646615820000|2022-03-07 01:17:00|1930.73|1929.23|1930.61|1929.11|1930.99|1929.49|1930.5|1929|0
1646615830000|2022-03-07 01:17:10|1930.57|1929.07|1930.37|1928.87|1930.57|1929.07|1930.37|1928.87|0
1646615850000|2022-03-07 01:17:30|1930.33|1928.83|1928.85|1927.35|1930.37|1928.87|1928.69|1927.19|0
1646615860000|2022-03-07 01:17:40|1929.17|1927.67|1928.45|1926.95|1929.17|1927.67|1928.21|1926.71|0
1646615870000|2022-03-07 01:17:50|1928.53|1927.03|1928.45|1926.95|1928.69|1927.19|1928.45|1926.95|0
1646615880000|2022-03-07 01:18:00|1928.21|1926.71|1928.66|1927.16|1928.66|1927.16|1927.97|1926.47|0
1646615890000|2022-03-07 01:18:10|1928.67|1927.17|1928.93|1927.43|1928.93|1927.43|1928.43|1926.93|0
1646615900000|2022-03-07 01:18:20|1928.92|1927.42|1928.82|1927.32|1928.92|1927.42|1928.34|1926.84|0
1646615920000|2022-03-07 01:18:40|1928.74|1927.24|1928.58|1927.08|1928.74|1927.24|1928.44|1926.94|0
1646615930000|2022-03-07 01:18:50|1928.82|1927.32|1928.58|1927.08|1928.82|1927.32|1928.58|1927.08|0
1646615940000|2022-03-07 01:19:00|1928.54|1927.04|1927.73|1926.23|1928.58|1927.08|1927.73|1926.23|0
1646615950000|2022-03-07 01:19:10|1927.69|1926.19|1928.11|1926.61|1928.21|1926.71|1927.49|1925.99|0
1646615960000|2022-03-07 01:19:20|1928.31|1926.81|1928.59|1927.09|1928.7|1927.2|1928.31|1926.81|0
1646615970000|2022-03-07 01:19:30|1928.55|1927.05|1928.45|1926.95|1928.55|1927.05|1928.45|1926.95|0
1646615980000|2022-03-07 01:19:40|1928.46|1926.96|1928.94|1927.44|1929.31|1927.81|1928.46|1926.96|0
1646615990000|2022-03-07 01:19:50|1928.93|1927.43|1929.31|1927.81|1929.31|1927.81|1928.7|1927.2|0
1646616000000|2022-03-07 01:20:00|1929.32|1927.82|1929.42|1927.92|1929.56|1928.06|1929.31|1927.81|0
1646616010000|2022-03-07 01:20:10|1929.41|1927.91|1928.83|1927.33|1929.41|1927.91|1928.83|1927.33|0
1646616020000|2022-03-07 01:20:20|1928.69|1927.19|1928.98|1927.48|1928.98|1927.48|1928.69|1927.19|0
1646616030000|2022-03-07 01:20:30|1929.07|1927.57|1929.41|1927.91|1929.55|1928.05|1929.07|1927.57|0
1646616040000|2022-03-07 01:20:40|1929.33|1927.83|1929.42|1927.92|1929.42|1927.92|1929.17|1927.67|0
1646616050000|2022-03-07 01:20:50|1929.46|1927.96|1929.42|1927.92|1929.55|1928.05|1929.31|1927.81|0
1646616060000|2022-03-07 01:21:00|1929.46|1927.96|1928.96|1927.46|1929.56|1928.06|1928.96|1927.46|0
1646616070000|2022-03-07 01:21:10|1928.92|1927.42|1928.96|1927.46|1929.1|1927.6|1928.86|1927.36|0
1646616080000|2022-03-07 01:21:20|1929|1927.5|1928.72|1927.22|1929.1|1927.6|1928.72|1927.22|0
1646616090000|2022-03-07 01:21:30|1928.68|1927.18|1928.61|1927.11|1928.71|1927.21|1928.37|1926.87|0
1646616100000|2022-03-07 01:21:40|1928.57|1927.07|1928.48|1926.98|1928.57|1927.07|1928.47|1926.97|0
1646616110000|2022-03-07 01:21:50|1928.61|1927.11|1928|1926.5|1928.61|1927.11|1928|1926.5|0
1646616120000|2022-03-07 01:22:00|1927.96|1926.46|1928|1926.5|1928|1926.5|1927.89|1926.39|0
1646616130000|2022-03-07 01:22:10|1928.16|1926.66|1928.48|1926.98|1928.61|1927.11|1928.16|1926.66|0
1646616140000|2022-03-07 01:22:20|1928.4|1926.9|1928.01|1926.51|1928.4|1926.9|1928|1926.5|0
1646616150000|2022-03-07 01:22:30|1928.05|1926.55|1928.15|1926.65|1928.15|1926.65|1928.05|1926.55|0
1646616160000|2022-03-07 01:22:40|1928.11|1926.61|1928.02|1926.52|1928.11|1926.61|1927.78|1926.28|0
1646616170000|2022-03-07 01:22:50|1928.06|1926.56|1928.5|1927|1928.5|1927|1928.06|1926.56|0
1646616180000|2022-03-07 01:23:00|1928.42|1926.92|1927.78|1926.28|1928.42|1926.92|1927.78|1926.28|0
1646616190000|2022-03-07 01:23:10|1927.68|1926.18|1927.78|1926.28|1927.78|1926.28|1927.54|1926.04|0
1646616200000|2022-03-07 01:23:20|1927.74|1926.24|1927.78|1926.28|1927.78|1926.28|1927.54|1926.04|0
1646616210000|2022-03-07 01:23:30|1927.74|1926.24|1927.06|1925.56|1927.74|1926.24|1927.06|1925.56|0
1646616220000|2022-03-07 01:23:40|1927.02|1925.52|1926.81|1925.31|1927.06|1925.56|1926.81|1925.31|0
1646616230000|2022-03-07 01:23:50|1926.94|1925.44|1927.05|1925.55|1927.19|1925.69|1926.81|1925.31|0
1646616240000|2022-03-07 01:24:00|1927.09|1925.59|1927.18|1925.68|1927.42|1925.92|1927.09|1925.59|0
1646616250000|2022-03-07 01:24:10|1927.22|1925.72|1927.05|1925.55|1927.42|1925.92|1927.05|1925.55|0
1646616260000|2022-03-07 01:24:20|1926.81|1925.31|1927.05|1925.55|1927.18|1925.68|1926.8|1925.3|0
1646616270000|2022-03-07 01:24:30|1927.02|1925.52|1927.26|1925.76|1927.39|1925.89|1927.02|1925.52|0
1646616280000|2022-03-07 01:24:40|1927.4|1925.9|1928.54|1927.04|1928.54|1927.04|1927.26|1925.76|0
1646616290000|2022-03-07 01:24:50|1928.7|1927.2|1928.7|1927.2|1928.94|1927.44|1928.69|1927.19|0
1646616300000|2022-03-07 01:25:00|1928.74|1927.24|1927.97|1926.47|1928.94|1927.44|1927.97|1926.47|0
1646616310000|2022-03-07 01:25:10|1927.93|1926.43|1927.97|1926.47|1927.97|1926.47|1927.73|1926.23|0
1646616320000|2022-03-07 01:25:20|1927.98|1926.48|1927.97|1926.47|1928.35|1926.85|1927.97|1926.47|0
1646616330000|2022-03-07 01:25:30|1927.93|1926.43|1928.45|1926.95|1928.45|1926.95|1927.87|1926.37|0
1646616340000|2022-03-07 01:25:40|1928.46|1926.96|1928.46|1926.96|1928.46|1926.96|1928.21|1926.71|0
1646616350000|2022-03-07 01:25:50|1928.35|1926.85|1928.22|1926.72|1928.35|1926.85|1928.21|1926.71|0
1646616360000|2022-03-07 01:26:00|1928.18|1926.68|1927.98|1926.48|1928.7|1927.2|1927.98|1926.48|0
1646616370000|2022-03-07 01:26:10|1927.94|1926.44|1927.01|1925.51|1927.94|1926.44|1927.01|1925.51|0
1646616380000|2022-03-07 01:26:20|1927.05|1925.55|1927.01|1925.51|1927.15|1925.65|1926.91|1925.41|0
1646616390000|2022-03-07 01:26:30|1926.97|1925.47|1927.73|1926.23|1927.73|1926.23|1926.77|1925.27|0
1646616400000|2022-03-07 01:26:40|1927.65|1926.15|1927.39|1925.89|1927.73|1926.23|1927.25|1925.75|0
1646616410000|2022-03-07 01:26:50|1927.43|1925.93|1927.19|1925.69|1927.49|1925.99|1926.91|1925.41|0
1646616420000|2022-03-07 01:27:00|1926.77|1925.27|1926.67|1925.17|1926.91|1925.41|1926.67|1925.17|0
1646616430000|2022-03-07 01:27:10|1926.77|1925.27|1924.14|1922.64|1926.77|1925.27|1924.13|1922.63|0
1646616440000|2022-03-07 01:27:20|1924.13|1922.63|1924.51|1923.01|1924.51|1923.01|1923.79|1922.29|0
1646616450000|2022-03-07 01:27:30|1924.47|1922.97|1924.14|1922.64|1924.47|1922.97|1924.03|1922.53|0
1646616460000|2022-03-07 01:27:40|1924.86|1923.36|1924.21|1922.71|1924.86|1923.36|1924.14|1922.64|0
1646616470000|2022-03-07 01:27:50|1924.37|1922.87|1926.77|1925.27|1926.77|1925.27|1924.27|1922.77|0
1646616480000|2022-03-07 01:28:00|1926.67|1925.17|1927.49|1925.99|1927.49|1925.99|1926.29|1924.79|0
1646616490000|2022-03-07 01:28:10|1927.65|1926.15|1927.25|1925.75|1928.11|1926.61|1927.25|1925.75|0
1646616500000|2022-03-07 01:28:20|1927.28|1925.78|1927.04|1925.54|1927.28|1925.78|1927.04|1925.54|0
1646616510000|2022-03-07 01:28:30|1926.94|1925.44|1928.14|1926.64|1928.24|1926.74|1926.94|1925.44|0
1646616520000|2022-03-07 01:28:40|1928.09|1926.59|1928|1926.5|1928.14|1926.64|1928|1926.5|0
1646616530000|2022-03-07 01:28:50|1927.96|1926.46|1928|1926.5|1928|1926.5|1927.76|1926.26|0
1646616540000|2022-03-07 01:29:00|1928.12|1926.62|1926.8|1925.3|1928.38|1926.88|1926.8|1925.3|0
1646616550000|2022-03-07 01:29:10|1926.64|1925.14|1926.08|1924.58|1926.8|1925.3|1926.08|1924.58|0
1646616560000|2022-03-07 01:29:20|1926.04|1924.54|1924.88|1923.38|1926.04|1924.54|1924.88|1923.38|0
1646616570000|2022-03-07 01:29:30|1924.78|1923.28|1925.6|1924.1|1925.6|1924.1|1924.64|1923.14|0
1646616580000|2022-03-07 01:29:40|1925.8|1924.3|1925.6|1924.1|1926.32|1924.82|1925.6|1924.1|0
1646616590000|2022-03-07 01:29:50|1925.52|1924.02|1925.6|1924.1|1925.6|1924.1|1924.64|1923.14|0
1646616600000|2022-03-07 01:30:00|1925.56|1924.06|1926.22|1924.72|1926.22|1924.72|1925.36|1923.86|0
1646616610000|2022-03-07 01:30:10|1926.18|1924.68|1925.84|1924.34|1926.22|1924.72|1925.84|1924.34|0
1646616620000|2022-03-07 01:30:20|1925.88|1924.38|1924.64|1923.14|1925.98|1924.48|1924.64|1923.14|0
1646616630000|2022-03-07 01:30:30|1924.68|1923.18|1925.6|1924.1|1925.6|1924.1|1924.68|1923.18|0
1646616640000|2022-03-07 01:30:40|1925.56|1924.06|1925.73|1924.23|1925.74|1924.24|1925.5|1924|0
1646616650000|2022-03-07 01:30:50|1925.74|1924.24|1925.74|1924.24|1926.08|1924.58|1925.6|1924.1|0
1646616660000|2022-03-07 01:31:00|1925.73|1924.23|1922.71|1921.21|1925.73|1924.23|1922.71|1921.21|0
1646616670000|2022-03-07 01:31:10|1922.72|1921.22|1924.66|1923.16|1924.66|1923.16|1922.72|1921.22|0
1646616680000|2022-03-07 01:31:20|1924.88|1923.38|1923.67|1922.17|1924.88|1923.38|1923.57|1922.07|0
1646616690000|2022-03-07 01:31:30|1923.68|1922.18|1924.85|1923.35|1924.85|1923.35|1923.68|1922.18|0
1646616700000|2022-03-07 01:31:40|1924.81|1923.31|1925.2|1923.7|1926.16|1924.66|1924.71|1923.21|0
1646616710000|2022-03-07 01:31:50|1925.04|1923.54|1923.76|1922.26|1925.04|1923.54|1923.76|1922.26|0
1646616720000|2022-03-07 01:32:00|1924.71|1923.21|1925.68|1924.18|1925.68|1924.18|1924.71|1923.21|0
1646616730000|2022-03-07 01:32:10|1925.87|1924.37|1927.25|1925.75|1927.25|1925.75|1925.87|1924.37|0
1646616740000|2022-03-07 01:32:20|1927.26|1925.76|1926.88|1925.38|1927.26|1925.76|1926.88|1925.38|0
1646616750000|2022-03-07 01:32:30|1926.96|1925.46|1927.26|1925.76|1927.6|1926.1|1926.96|1925.46|0
1646616760000|2022-03-07 01:32:40|1927.3|1925.8|1927.84|1926.34|1927.84|1926.34|1927.3|1925.8|0
1646616770000|2022-03-07 01:32:50|1927.56|1926.06|1927.12|1925.62|1927.56|1926.06|1927.02|1925.52|0
1646616780000|2022-03-07 01:33:00|1927.16|1925.66|1927.22|1925.72|1927.6|1926.1|1927.12|1925.62|0
1646616790000|2022-03-07 01:33:10|1927.12|1925.62|1927.13|1925.63|1927.61|1926.11|1927.12|1925.62|0
1646616800000|2022-03-07 01:33:20|1927.14|1925.64|1927.62|1926.12|1927.75|1926.25|1927.13|1925.63|0
1646616810000|2022-03-07 01:33:30|1927.51|1926.01|1927.38|1925.88|1927.51|1926.01|1927.37|1925.87|0
1646616820000|2022-03-07 01:33:40|1927.62|1926.12|1927.62|1926.12|1928.95|1927.45|1927.62|1926.12|0
1646616830000|2022-03-07 01:33:50|1927.61|1926.11|1927.14|1925.64|1927.61|1926.11|1927.14|1925.64|0
1646616840000|2022-03-07 01:34:00|1927.22|1925.72|1928.24|1926.74|1928.24|1926.74|1927.22|1925.72|0
1646616850000|2022-03-07 01:34:10|1928.28|1926.78|1927.86|1926.36|1929.06|1927.56|1927.86|1926.36|0
1646616860000|2022-03-07 01:34:20|1927.9|1926.4|1927.62|1926.12|1928.24|1926.74|1927.62|1926.12|0
1646616870000|2022-03-07 01:34:30|1927.78|1926.28|1928.82|1927.32|1929.19|1927.69|1927.78|1926.28|0
1646616880000|2022-03-07 01:34:40|1928.86|1927.36|1929.67|1928.17|1930.02|1928.52|1928.86|1927.36|0
1646616890000|2022-03-07 01:34:50|1929.71|1928.21|1929.06|1927.56|1929.78|1928.28|1928.34|1926.84|0
1646616900000|2022-03-07 01:35:00|1929.18|1927.68|1929.97|1928.47|1930.01|1928.51|1929.18|1927.68|0
1646616910000|2022-03-07 01:35:10|1929.91|1928.41|1929.67|1928.17|1930.25|1928.75|1929.67|1928.17|0
1646616920000|2022-03-07 01:35:20|1929.63|1928.13|1929.29|1927.79|1929.63|1928.13|1929.29|1927.79|0
1646616930000|2022-03-07 01:35:30|1929.25|1927.75|1930.25|1928.75|1930.73|1929.23|1929.19|1927.69|0
1646616940000|2022-03-07 01:35:40|1930.17|1928.67|1927.14|1925.64|1930.17|1928.67|1927.14|1925.64|0
1646616950000|2022-03-07 01:35:50|1927.02|1925.52|1929.29|1927.79|1929.29|1927.79|1926.79|1925.29|0
1646616960000|2022-03-07 01:36:00|1929.21|1927.71|1930.01|1928.51|1930.01|1928.51|1929.05|1927.55|0
1646616970000|2022-03-07 01:36:10|1930.05|1928.55|1930.01|1928.51|1930.49|1928.99|1929.77|1928.27|0
1646616980000|2022-03-07 01:36:20|1930.09|1928.59|1930.25|1928.75|1930.25|1928.75|1930.09|1928.59|0
1646616990000|2022-03-07 01:36:30|1930.29|1928.79|1930.38|1928.88|1931.21|1929.71|1930.29|1928.79|0
1646617000000|2022-03-07 01:36:40|1930.42|1928.92|1931.2|1929.7|1931.2|1929.7|1930.42|1928.92|0
1646617010000|2022-03-07 01:36:50|1931.16|1929.66|1930|1928.5|1931.44|1929.94|1929.66|1928.16|0
1646617020000|2022-03-07 01:37:00|1930.04|1928.54|1930.14|1928.64|1930.14|1928.64|1929.66|1928.16|0
1646617030000|2022-03-07 01:37:10|1930.18|1928.68|1929.89|1928.39|1930.61|1929.11|1929.89|1928.39|0
1646617040000|2022-03-07 01:37:20|1929.81|1928.31|1929.52|1928.02|1930.14|1928.64|1929.52|1928.02|0
1646617060000|2022-03-07 01:37:40|1929.6|1928.1|1929.46|1927.96|1929.9|1928.4|1929.42|1927.92|0
1646617070000|2022-03-07 01:37:50|1929.52|1928.02|1928.46|1926.96|1929.52|1928.02|1928.46|1926.96|0
1646617080000|2022-03-07 01:38:00|1928.5|1927|1929.18|1927.68|1929.42|1927.92|1928.5|1927|0
1646617090000|2022-03-07 01:38:10|1929.28|1927.78|1929.28|1927.78|1929.52|1928.02|1929.28|1927.78|0
1646617100000|2022-03-07 01:38:20|1929.24|1927.74|1928.57|1927.07|1929.24|1927.74|1928.57|1927.07|0
1646617110000|2022-03-07 01:38:30|1928.61|1927.11|1929.53|1928.03|1929.53|1928.03|1928.61|1927.11|0
1646617120000|2022-03-07 01:38:40|1929.49|1927.99|1929.29|1927.79|1929.49|1927.99|1929.19|1927.69|0
1646617130000|2022-03-07 01:38:50|1929.19|1927.69|1928.23|1926.73|1929.19|1927.69|1928.23|1926.73|0
1646617140000|2022-03-07 01:39:00|1928.19|1926.69|1928.23|1926.73|1928.23|1926.73|1927.99|1926.49|0
1646617150000|2022-03-07 01:39:10|1928.19|1926.69|1928.95|1927.45|1928.95|1927.45|1927.61|1926.11|0
1646617160000|2022-03-07 01:39:20|1928.94|1927.44|1929.05|1927.55|1929.05|1927.55|1928.81|1927.31|0
1646617170000|2022-03-07 01:39:30|1929.13|1927.63|1929.29|1927.79|1929.29|1927.79|1929.13|1927.63|0
1646617180000|2022-03-07 01:39:40|1929.25|1927.75|1929.19|1927.69|1929.43|1927.93|1928.81|1927.31|0
1646617190000|2022-03-07 01:39:50|1929.23|1927.73|1929.42|1927.92|1929.91|1928.41|1929.19|1927.69|0
1646617200000|2022-03-07 01:40:00|1929.43|1927.93|1929.29|1927.79|1929.43|1927.93|1929.29|1927.79|0
1646617210000|2022-03-07 01:40:10|1929.25|1927.75|1928.33|1926.83|1929.25|1927.75|1928.23|1926.73|0
1646617220000|2022-03-07 01:40:20|1928.37|1926.87|1929.05|1927.55|1929.05|1927.55|1928.37|1926.87|0
1646617230000|2022-03-07 01:40:30|1928.71|1927.21|1928.58|1927.08|1928.71|1927.21|1928.58|1927.08|0
1646617240000|2022-03-07 01:40:40|1928.71|1927.21|1928.47|1926.97|1929.43|1927.93|1928.47|1926.97|0
1646617250000|2022-03-07 01:40:50|1928.27|1926.77|1927.51|1926.01|1928.27|1926.77|1927.51|1926.01|0
1646617260000|2022-03-07 01:41:00|1927.47|1925.97|1928.09|1926.59|1928.09|1926.59|1926.89|1925.39|0
1646617270000|2022-03-07 01:41:10|1928.17|1926.67|1928.46|1926.96|1928.46|1926.96|1928.09|1926.59|0
1646617280000|2022-03-07 01:41:20|1928.38|1926.88|1927.98|1926.48|1928.38|1926.88|1927.98|1926.48|0
1646617290000|2022-03-07 01:41:30|1928.09|1926.59|1928.81|1927.31|1929.18|1927.68|1928.09|1926.59|0
1646617300000|2022-03-07 01:41:40|1928.8|1927.3|1927.37|1925.87|1928.8|1927.3|1927.37|1925.87|0
1646617310000|2022-03-07 01:41:50|1927.33|1925.83|1926.54|1925.04|1927.33|1925.83|1926.54|1925.04|0
1646617320000|2022-03-07 01:42:00|1926.5|1925|1926.64|1925.14|1926.78|1925.28|1926.06|1924.56|0
1646617330000|2022-03-07 01:42:10|1926.54|1925.04|1926.16|1924.66|1926.64|1925.14|1926.16|1924.66|0
1646617340000|2022-03-07 01:42:20|1926.4|1924.9|1926.3|1924.8|1926.4|1924.9|1926.29|1924.79|0
1646617350000|2022-03-07 01:42:30|1926.64|1925.14|1926.53|1925.03|1926.64|1925.14|1926.53|1925.03|0
1646617360000|2022-03-07 01:42:40|1926.54|1925.04|1926.64|1925.14|1926.64|1925.14|1926.53|1925.03|0
1646617370000|2022-03-07 01:42:50|1926.72|1925.22|1926.64|1925.14|1926.88|1925.38|1926.64|1925.14|0
1646617380000|2022-03-07 01:43:00|1926.3|1924.8|1926.3|1924.8|1926.3|1924.8|1926.3|1924.8|0
1646617390000|2022-03-07 01:43:10|1926.26|1924.76|1925.82|1924.32|1926.54|1925.04|1925.82|1924.32|0
1646617400000|2022-03-07 01:43:20|1925.62|1924.12|1924.96|1923.46|1925.62|1924.12|1924.86|1923.36|0
1646617410000|2022-03-07 01:43:30|1924.92|1923.42|1924.48|1922.98|1924.92|1923.42|1924.48|1922.98|0
1646617420000|2022-03-07 01:43:40|1924.49|1922.99|1924.73|1923.23|1924.73|1923.23|1924.49|1922.99|0
1646617430000|2022-03-07 01:43:50|1924.72|1923.22|1924.38|1922.88|1924.72|1923.22|1924.38|1922.88|0
1646617440000|2022-03-07 01:44:00|1924.34|1922.84|1924.49|1922.99|1924.49|1922.99|1924.14|1922.64|0
1646617450000|2022-03-07 01:44:10|1924.48|1922.98|1924.72|1923.22|1924.72|1923.22|1923.9|1922.4|0
1646617460000|2022-03-07 01:44:20|1924.62|1923.12|1925.42|1923.92|1925.42|1923.92|1924.62|1923.12|0
1646617470000|2022-03-07 01:44:30|1925.58|1924.08|1925.92|1924.42|1925.92|1924.42|1924.96|1923.46|0
1646617490000|2022-03-07 01:44:50|1925.84|1924.34|1926.4|1924.9|1926.4|1924.9|1925.68|1924.18|0
1646617500000|2022-03-07 01:45:00|1926.36|1924.86|1925.81|1924.31|1926.36|1924.86|1925.81|1924.31|0
1646617510000|2022-03-07 01:45:10|1925.93|1924.43|1926.64|1925.14|1926.64|1925.14|1925.93|1924.43|0
1646617520000|2022-03-07 01:45:20|1926.6|1925.1|1926.64|1925.14|1926.64|1925.14|1926.4|1924.9|0
1646617530000|2022-03-07 01:45:30|1926.72|1925.22|1927.83|1926.33|1927.84|1926.34|1926.72|1925.22|0
1646617540000|2022-03-07 01:45:40|1927.84|1926.34|1928.08|1926.58|1928.21|1926.71|1927.83|1926.33|0
1646617550000|2022-03-07 01:45:50|1928.09|1926.59|1927.26|1925.76|1928.09|1926.59|1927.26|1925.76|0
1646617560000|2022-03-07 01:46:00|1927.3|1925.8|1926.54|1925.04|1927.37|1925.87|1926.54|1925.04|0
1646617570000|2022-03-07 01:46:10|1926.58|1925.08|1927.74|1926.24|1927.74|1926.24|1926.58|1925.08|0
1646617580000|2022-03-07 01:46:20|1927.7|1926.2|1927.26|1925.76|1927.7|1926.2|1927.12|1925.62|0
1646617590000|2022-03-07 01:46:30|1927.22|1925.72|1927.74|1926.24|1927.74|1926.24|1927.13|1925.63|0
1646617600000|2022-03-07 01:46:40|1927.7|1926.2|1927.85|1926.35|1928.09|1926.59|1927.61|1926.11|0
1646617610000|2022-03-07 01:46:50|1927.88|1926.38|1928.56|1927.06|1928.57|1927.07|1927.88|1926.38|0
1646617620000|2022-03-07 01:47:00|1928.57|1927.07|1928.57|1927.07|1929.66|1928.16|1928.56|1927.06|0
1646617630000|2022-03-07 01:47:10|1928.61|1927.11|1929.53|1928.03|1929.53|1928.03|1928.61|1927.11|0
1646617640000|2022-03-07 01:47:20|1929.49|1927.99|1929.42|1927.92|1929.53|1928.03|1929.29|1927.79|0
1646617650000|2022-03-07 01:47:30|1929.43|1927.93|1929.53|1928.03|1929.67|1928.17|1929.43|1927.93|0
1646617670000|2022-03-07 01:47:50|1929.42|1927.92|1929.18|1927.68|1929.53|1928.03|1929.18|1927.68|0
1646617680000|2022-03-07 01:48:00|1929.07|1927.57|1929.53|1928.03|1930.25|1928.75|1928.81|1927.31|0
1646617690000|2022-03-07 01:48:10|1929.73|1928.23|1930.48|1928.98|1930.48|1928.98|1929.73|1928.23|0
1646617700000|2022-03-07 01:48:20|1930.44|1928.94|1930.24|1928.74|1930.44|1928.94|1929.42|1927.92|0
1646617710000|2022-03-07 01:48:30|1930.36|1928.86|1930.96|1929.46|1931.33|1929.83|1930.24|1928.74|0
1646617720000|2022-03-07 01:48:40|1930.95|1929.45|1930.95|1929.45|1930.96|1929.46|1930.37|1928.87|0
1646617730000|2022-03-07 01:48:50|1930.85|1929.35|1931.43|1929.93|1931.57|1930.07|1930.71|1929.21|0
1646617740000|2022-03-07 01:49:00|1931.47|1929.97|1930.96|1929.46|1931.68|1930.18|1930.96|1929.46|0
1646617750000|2022-03-07 01:49:10|1930.8|1929.3|1930.72|1929.22|1930.86|1929.36|1930.37|1928.87|0
1646617760000|2022-03-07 01:49:20|1931.04|1929.54|1932.16|1930.66|1932.16|1930.66|1931.04|1929.54|0
1646617770000|2022-03-07 01:49:30|1932.15|1930.65|1931.68|1930.18|1932.15|1930.65|1931.68|1930.18|0
1646617780000|2022-03-07 01:49:40|1931.81|1930.31|1931.68|1930.18|1931.81|1930.31|1931.68|1930.18|0
1646617790000|2022-03-07 01:49:50|1931.92|1930.42|1932.53|1931.03|1932.53|1931.03|1931.92|1930.42|0
1646617800000|2022-03-07 01:50:00|1932.57|1931.07|1932.09|1930.59|1932.64|1931.14|1932.05|1930.55|0
1646617810000|2022-03-07 01:50:10|1932.16|1930.66|1932.15|1930.65|1932.29|1930.79|1932.15|1930.65|0
1646617820000|2022-03-07 01:50:20|1931.67|1930.17|1931.19|1929.69|1931.67|1930.17|1931.19|1929.69|0
1646617830000|2022-03-07 01:50:30|1931.23|1929.73|1930.89|1929.39|1931.67|1930.17|1930.89|1929.39|0
1646617840000|2022-03-07 01:50:40|1930.9|1929.4|1930.89|1929.39|1930.9|1929.4|1930.89|1929.39|0
1646617850000|2022-03-07 01:50:50|1930.85|1929.35|1930.07|1928.57|1930.85|1929.35|1930.07|1928.57|0
1646617860000|2022-03-07 01:51:00|1930.03|1928.53|1929.22|1927.72|1930.03|1928.53|1929.22|1927.72|0
1646617870000|2022-03-07 01:51:10|1929.18|1927.68|1928.98|1927.48|1929.22|1927.72|1928.98|1927.48|0
1646617890000|2022-03-07 01:51:30|1929.02|1927.52|1928.5|1927|1929.12|1927.62|1928.5|1927|0
1646617900000|2022-03-07 01:51:40|1928.54|1927.04|1928.98|1927.48|1928.98|1927.48|1928.5|1927|0
1646617910000|2022-03-07 01:51:50|1929.46|1927.96|1929.94|1928.44|1929.94|1928.44|1929.46|1927.96|0
1646617920000|2022-03-07 01:52:00|1929.98|1928.48|1930.51|1929.01|1930.66|1929.16|1929.98|1928.48|0
1646617930000|2022-03-07 01:52:10|1930.42|1928.92|1929.36|1927.86|1930.42|1928.92|1929.22|1927.72|0
1646617940000|2022-03-07 01:52:20|1929.4|1927.9|1930.18|1928.68|1930.18|1928.68|1929.4|1927.9|0
1646617950000|2022-03-07 01:52:30|1930.1|1928.6|1929.83|1928.33|1930.1|1928.6|1929.83|1928.33|0
1646617960000|2022-03-07 01:52:40|1929.7|1928.2|1929.59|1928.09|1929.83|1928.33|1929.59|1928.09|0
1646617970000|2022-03-07 01:52:50|1929.55|1928.05|1929.7|1928.2|1929.7|1928.2|1929.46|1927.96|0
1646617980000|2022-03-07 01:53:00|1929.74|1928.24|1930.42|1928.92|1930.42|1928.92|1929.74|1928.24|0
1646617990000|2022-03-07 01:53:10|1930.3|1928.8|1930.18|1928.68|1930.3|1928.8|1930.08|1928.58|0
1646618000000|2022-03-07 01:53:20|1930.14|1928.64|1930.9|1929.4|1931.03|1929.53|1929.94|1928.44|0
1646618030000|2022-03-07 01:53:50|1930.98|1929.48|1931.14|1929.64|1931.38|1929.88|1930.98|1929.48|0
1646618040000|2022-03-07 01:54:00|1931.13|1929.63|1931.62|1930.12|1931.62|1930.12|1931.13|1929.63|0
1646618050000|2022-03-07 01:54:10|1931.58|1930.08|1931.99|1930.49|1931.99|1930.49|1931.51|1930.01|0
1646618060000|2022-03-07 01:54:20|1932.03|1930.53|1932.47|1930.97|1932.47|1930.97|1932.03|1930.53|0
1646618070000|2022-03-07 01:54:30|1932.51|1931.01|1932.47|1930.97|1932.57|1931.07|1932.47|1930.97|0
1646618080000|2022-03-07 01:54:40|1932.51|1931.01|1930.42|1928.92|1932.57|1931.07|1930.41|1928.91|0
1646618090000|2022-03-07 01:54:50|1930.38|1928.88|1931.61|1930.11|1931.75|1930.25|1930.18|1928.68|0
1646618100000|2022-03-07 01:55:00|1931.57|1930.07|1931.61|1930.11|1931.61|1930.11|1931.51|1930.01|0
1646618120000|2022-03-07 01:55:20|1931.57|1930.07|1931.13|1929.63|1931.57|1930.07|1930.89|1929.39|0
1646618130000|2022-03-07 01:55:30|1931.21|1929.71|1931.61|1930.11|1931.61|1930.11|1931.21|1929.71|0
1646618140000|2022-03-07 01:55:40|1931.57|1930.07|1931.37|1929.87|1931.61|1930.11|1931.37|1929.87|0
1646618160000|2022-03-07 01:56:00|1931.25|1929.75|1930.89|1929.39|1931.25|1929.75|1930.89|1929.39|0
1646618180000|2022-03-07 01:56:20|1931.37|1929.87|1931.13|1929.63|1931.37|1929.87|1931.13|1929.63|0
1646618190000|2022-03-07 01:56:30|1931.21|1929.71|1931.53|1930.03|1931.61|1930.11|1931.21|1929.71|0
1646618200000|2022-03-07 01:56:40|1931.37|1929.87|1930.65|1929.15|1931.37|1929.87|1930.65|1929.15|0
1646618210000|2022-03-07 01:56:50|1930.57|1929.07|1928.97|1927.47|1930.57|1929.07|1928.97|1927.47|0
1646618220000|2022-03-07 01:57:00|1928.93|1927.43|1929.69|1928.19|1929.69|1928.19|1928.73|1927.23|0
1646618230000|2022-03-07 01:57:10|1929.73|1928.23|1929.69|1928.19|1929.83|1928.33|1929.69|1928.19|0
1646618240000|2022-03-07 01:57:20|1929.65|1928.15|1929.45|1927.95|1929.69|1928.19|1929.11|1927.61|0
1646618250000|2022-03-07 01:57:30|1929.46|1927.96|1930.55|1929.05|1930.55|1929.05|1929.46|1927.96|0
1646618260000|2022-03-07 01:57:40|1930.6|1929.1|1930.9|1929.4|1930.9|1929.4|1930.6|1929.1|0
1646618270000|2022-03-07 01:57:50|1930.94|1929.44|1930.42|1928.92|1931.04|1929.54|1930.42|1928.92|0
1646618280000|2022-03-07 01:58:00|1930.34|1928.84|1930.08|1928.58|1930.34|1928.84|1930.08|1928.58|0
1646618290000|2022-03-07 01:58:10|1930.04|1928.54|1929.47|1927.97|1930.04|1928.54|1929.47|1927.97|0
1646618300000|2022-03-07 01:58:20|1929.46|1927.96|1928.75|1927.25|1929.46|1927.96|1928.75|1927.25|0
1646618310000|2022-03-07 01:58:30|1928.77|1927.27|1929.48|1927.98|1929.48|1927.98|1927.33|1925.83|0
1646618320000|2022-03-07 01:58:40|1929.52|1928.02|1929.72|1928.22|1929.72|1928.22|1929.24|1927.74|0
1646618330000|2022-03-07 01:58:50|1929.56|1928.06|1929.24|1927.74|1929.56|1928.06|1929.24|1927.74|0
1646618340000|2022-03-07 01:59:00|1929.4|1927.9|1929.71|1928.21|1929.72|1928.22|1929.37|1927.87|0
1646618350000|2022-03-07 01:59:10|1929.67|1928.17|1929.41|1927.91|1929.67|1928.17|1929.23|1927.73|0
1646618360000|2022-03-07 01:59:20|1929.47|1927.97|1929.37|1927.87|1929.47|1927.97|1928.65|1927.15|0
1646618370000|2022-03-07 01:59:30|1929.33|1927.83|1929.48|1927.98|1929.48|1927.98|1929.24|1927.74|0
1646618380000|2022-03-07 01:59:40|1929.61|1928.11|1929.13|1927.63|1930.57|1929.07|1929.13|1927.63|0
1646618390000|2022-03-07 01:59:50|1929.01|1927.51|1928.76|1927.26|1929.01|1927.51|1928.65|1927.15|0
1646618400000|2022-03-07 02:00:00|1928.75|1927.25|1928.51|1927.01|1928.76|1927.26|1928.51|1927.01|0
1646618410000|2022-03-07 02:00:10|1928.59|1927.09|1929.47|1927.97|1929.47|1927.97|1928.59|1927.09|0
1646618420000|2022-03-07 02:00:20|1929.71|1928.21|1928.89|1927.39|1929.71|1928.21|1928.89|1927.39|0
1646618430000|2022-03-07 02:00:30|1928.85|1927.35|1928.75|1927.25|1928.85|1927.35|1928.65|1927.15|0
1646618440000|2022-03-07 02:00:40|1928.76|1927.26|1929.24|1927.74|1929.37|1927.87|1928.76|1927.26|0
1646618450000|2022-03-07 02:00:50|1929.36|1927.86|1929.37|1927.87|1929.72|1928.22|1929.36|1927.86|0
1646618460000|2022-03-07 02:01:00|1929.33|1927.83|1928.52|1927.02|1929.47|1927.97|1928.52|1927.02|0
1646618470000|2022-03-07 02:01:10|1928.64|1927.14|1929.37|1927.87|1929.37|1927.87|1928.64|1927.14|0
1646618480000|2022-03-07 02:01:20|1929.38|1927.88|1929.72|1928.22|1929.72|1928.22|1929.38|1927.88|0
1646618490000|2022-03-07 02:01:30|1929.76|1928.26|1930.1|1928.6|1930.58|1929.08|1929.72|1928.22|0
1646618500000|2022-03-07 02:01:40|1930.14|1928.64|1930.2|1928.7|1930.2|1928.7|1930.14|1928.64|0
1646618510000|2022-03-07 02:01:50|1930.16|1928.66|1930.2|1928.7|1930.2|1928.7|1930.1|1928.6|0
1646618520000|2022-03-07 02:02:00|1930.36|1928.86|1930.2|1928.7|1930.81|1929.31|1930.2|1928.7|0
1646618530000|2022-03-07 02:02:10|1930.24|1928.74|1931.06|1929.56|1931.06|1929.56|1930.24|1928.74|0
1646618540000|2022-03-07 02:02:20|1931.02|1929.52|1930.92|1929.42|1931.06|1929.56|1930.92|1929.42|0
1646618550000|2022-03-07 02:02:30|1930.96|1929.46|1931.16|1929.66|1931.16|1929.66|1930.96|1929.46|0
1646618560000|2022-03-07 02:02:40|1931.12|1929.62|1931.16|1929.66|1931.16|1929.66|1931.06|1929.56|0
1646618570000|2022-03-07 02:02:50|1931.08|1929.58|1930.44|1928.94|1931.08|1929.58|1930.44|1928.94|0
1646618580000|2022-03-07 02:03:00|1930.4|1928.9|1930.2|1928.7|1930.4|1928.9|1929.86|1928.36|0
1646618590000|2022-03-07 02:03:10|1930.16|1928.66|1930.09|1928.59|1930.2|1928.7|1930.09|1928.59|0
1646618600000|2022-03-07 02:03:20|1930.05|1928.55|1929.62|1928.12|1930.05|1928.55|1929.48|1927.98|0
1646618610000|2022-03-07 02:03:30|1929.72|1928.22|1930.33|1928.83|1930.68|1929.18|1929.72|1928.22|0
1646618620000|2022-03-07 02:03:40|1930.44|1928.94|1930.92|1929.42|1930.92|1929.42|1930.44|1928.94|0
1646618630000|2022-03-07 02:03:50|1930.76|1929.26|1930.44|1928.94|1930.76|1929.26|1930.44|1928.94|0
1646618640000|2022-03-07 02:04:00|1930.36|1928.86|1930.53|1929.03|1930.53|1929.03|1929.96|1928.46|0
1646618660000|2022-03-07 02:04:20|1930.67|1929.17|1931.49|1929.99|1931.49|1929.99|1930.67|1929.17|0
1646618670000|2022-03-07 02:04:30|1931.45|1929.95|1931|1929.5|1931.45|1929.95|1931|1929.5|0
1646618680000|2022-03-07 02:04:40|1930.96|1929.46|1930.9|1929.4|1930.96|1929.46|1930.9|1929.4|0
1646618690000|2022-03-07 02:04:50|1930.86|1929.36|1930.53|1929.03|1930.86|1929.36|1930.52|1929.02|0
1646618700000|2022-03-07 02:05:00|1930.52|1929.02|1929.56|1928.06|1930.52|1929.02|1929.56|1928.06|0
1646618710000|2022-03-07 02:05:10|1929.64|1928.14|1930.04|1928.54|1930.05|1928.55|1929.64|1928.14|0
1646618720000|2022-03-07 02:05:20|1929.88|1928.38|1929.56|1928.06|1929.88|1928.38|1929.56|1928.06|0
1646618730000|2022-03-07 02:05:30|1929.48|1927.98|1929.94|1928.44|1929.94|1928.44|1929.32|1927.82|0
1646618740000|2022-03-07 02:05:40|1930.42|1928.92|1930.28|1928.78|1930.42|1928.92|1930.28|1928.78|0
1646618750000|2022-03-07 02:05:50|1930.76|1929.26|1930.76|1929.26|1930.76|1929.26|1930.76|1929.26|0
1646618760000|2022-03-07 02:06:00|1930.8|1929.3|1930.82|1929.32|1930.9|1929.4|1930.76|1929.26|0
1646618770000|2022-03-07 02:06:10|1930.66|1929.16|1931|1929.5|1931.14|1929.64|1930.66|1929.16|0
1646618780000|2022-03-07 02:06:20|1930.9|1929.4|1930.28|1928.78|1930.9|1929.4|1930.28|1928.78|0
1646618800000|2022-03-07 02:06:40|1930.18|1928.68|1930.42|1928.92|1930.42|1928.92|1930.17|1928.67|0
1646618810000|2022-03-07 02:06:50|1930.41|1928.91|1930.28|1928.78|1930.41|1928.91|1930.28|1928.78|0
1646618820000|2022-03-07 02:07:00|1930.36|1928.86|1930.04|1928.54|1930.52|1929.02|1930.04|1928.54|0
1646618830000|2022-03-07 02:07:10|1930.17|1928.67|1930.42|1928.92|1930.42|1928.92|1930.17|1928.67|0
1646618840000|2022-03-07 02:07:20|1930.41|1928.91|1930.04|1928.54|1930.41|1928.91|1930.04|1928.54|0
1646618850000|2022-03-07 02:07:30|1930|1928.5|1930.17|1928.67|1930.17|1928.67|1929.94|1928.44|0
1646618860000|2022-03-07 02:07:40|1930.18|1928.68|1931.24|1929.74|1931.37|1929.87|1930.18|1928.68|0
1646618870000|2022-03-07 02:07:50|1931.21|1929.71|1931.45|1929.95|1931.45|1929.95|1931.21|1929.71|0
1646618880000|2022-03-07 02:08:00|1931.41|1929.91|1931.21|1929.71|1931.41|1929.91|1931.21|1929.71|0
1646618890000|2022-03-07 02:08:10|1931.25|1929.75|1931.69|1930.19|1931.82|1930.32|1931.25|1929.75|0
1646618910000|2022-03-07 02:08:30|1931.65|1930.15|1931.1|1929.6|1931.65|1930.15|1931.1|1929.6|0
1646618920000|2022-03-07 02:08:40|1931.06|1929.56|1931.45|1929.95|1931.45|1929.95|1930.97|1929.47|0
1646618940000|2022-03-07 02:09:00|1931.69|1930.19|1931.45|1929.95|1931.69|1930.19|1931.45|1929.95|0
1646618960000|2022-03-07 02:09:20|1931.41|1929.91|1931.34|1929.84|1931.41|1929.91|1931.21|1929.71|0
1646618970000|2022-03-07 02:09:30|1931.31|1929.81|1931.45|1929.95|1931.93|1930.43|1931.21|1929.71|0
1646618980000|2022-03-07 02:09:40|1931.21|1929.71|1931.21|1929.71|1931.21|1929.71|1931.21|1929.71|0
1646618990000|2022-03-07 02:09:50|1931.17|1929.67|1931.69|1930.19|1931.69|1930.19|1930.97|1929.47|0
1646619000000|2022-03-07 02:10:00|1932.17|1930.67|1930.49|1928.99|1932.17|1930.67|1930.49|1928.99|0
1646619010000|2022-03-07 02:10:10|1930.5|1929|1930.49|1928.99|1930.5|1929|1930.49|1928.99|0
1646619020000|2022-03-07 02:10:20|1930.21|1928.71|1929.67|1928.17|1930.21|1928.71|1929.67|1928.17|0
1646619030000|2022-03-07 02:10:30|1929.71|1928.21|1929.67|1928.17|1929.77|1928.27|1929.53|1928.03|0
1646619040000|2022-03-07 02:10:40|1929.71|1928.21|1930.86|1929.36|1930.86|1929.36|1929.71|1928.21|0
1646619050000|2022-03-07 02:10:50|1930.97|1929.47|1930.97|1929.47|1931.21|1929.71|1930.97|1929.47|0
1646619080000|2022-03-07 02:11:20|1930.93|1929.43|1930.49|1928.99|1930.93|1929.43|1930.49|1928.99|0
1646619110000|2022-03-07 02:11:50|1930.33|1928.83|1929.77|1928.27|1930.33|1928.83|1929.77|1928.27|0
1646619120000|2022-03-07 02:12:00|1929.69|1928.19|1929.29|1927.79|1929.69|1928.19|1929.29|1927.79|0
1646619130000|2022-03-07 02:12:10|1929.05|1927.55|1928.95|1927.45|1929.05|1927.55|1928.95|1927.45|0
1646619150000|2022-03-07 02:12:30|1928.83|1927.33|1928.95|1927.45|1928.95|1927.45|1928.57|1927.07|0
1646619160000|2022-03-07 02:12:40|1929.15|1927.65|1929.54|1928.04|1929.67|1928.17|1929.15|1927.65|0
1646619170000|2022-03-07 02:12:50|1929.67|1928.17|1930.02|1928.52|1930.02|1928.52|1929.67|1928.17|0
1646619180000|2022-03-07 02:13:00|1930.05|1928.55|1929.78|1928.28|1930.15|1928.65|1929.78|1928.28|0
1646619190000|2022-03-07 02:13:10|1929.92|1928.42|1929.67|1928.17|1929.92|1928.42|1929.67|1928.17|0
1646619200000|2022-03-07 02:13:20|1929.71|1928.21|1929.78|1928.28|1929.78|1928.28|1929.71|1928.21|0
1646619210000|2022-03-07 02:13:30|1929.82|1928.32|1930.02|1928.52|1930.02|1928.52|1929.82|1928.32|0
1646619220000|2022-03-07 02:13:40|1929.98|1928.48|1929.91|1928.41|1929.98|1928.48|1929.91|1928.41|0
1646619230000|2022-03-07 02:13:50|1929.95|1928.45|1930.02|1928.52|1930.02|1928.52|1929.95|1928.45|0
1646619240000|2022-03-07 02:14:00|1930.06|1928.56|1930.02|1928.52|1930.15|1928.65|1930.02|1928.52|0
1646619260000|2022-03-07 02:14:20|1930.14|1928.64|1930.73|1929.23|1930.74|1929.24|1930.14|1928.64|0
1646619270000|2022-03-07 02:14:30|1930.41|1928.91|1930.02|1928.52|1930.41|1928.91|1929.77|1928.27|0
1646619280000|2022-03-07 02:14:40|1929.98|1928.48|1930.02|1928.52|1930.02|1928.52|1929.91|1928.41|0
1646619290000|2022-03-07 02:14:50|1930.06|1928.56|1930.15|1928.65|1930.15|1928.65|1930.06|1928.56|0
1646619300000|2022-03-07 02:15:00|1930.11|1928.61|1930.02|1928.52|1930.11|1928.61|1929.78|1928.28|0
1646619310000|2022-03-07 02:15:10|1930.18|1928.68|1930.74|1929.24|1930.98|1929.48|1930.18|1928.68|0
1646619330000|2022-03-07 02:15:30|1930.82|1929.32|1931.22|1929.72|1931.22|1929.72|1930.82|1929.32|0
1646619340000|2022-03-07 02:15:40|1931.18|1929.68|1929.71|1928.21|1931.18|1929.68|1929.71|1928.21|0
1646619350000|2022-03-07 02:15:50|1929.55|1928.05|1930.74|1929.24|1930.74|1929.24|1929.55|1928.05|0
1646619360000|2022-03-07 02:16:00|1930.82|1929.32|1930.99|1929.49|1930.99|1929.49|1930.03|1928.53|0
1646619370000|2022-03-07 02:16:10|1930.95|1929.45|1931.13|1929.63|1931.13|1929.63|1930.75|1929.25|0
1646619380000|2022-03-07 02:16:20|1931.09|1929.59|1931.71|1930.21|1931.71|1930.21|1930.75|1929.25|0
1646619390000|2022-03-07 02:16:30|1931.75|1930.25|1932.67|1931.17|1932.67|1931.17|1931.75|1930.25|0
1646619400000|2022-03-07 02:16:40|1932.63|1931.13|1932.91|1931.41|1932.91|1931.41|1932.43|1930.93|0
1646619410000|2022-03-07 02:16:50|1933.15|1931.65|1933.87|1932.37|1933.87|1932.37|1933.15|1931.65|0
1646619420000|2022-03-07 02:17:00|1934|1932.5|1933.87|1932.37|1934|1932.5|1933.87|1932.37|0
1646619430000|2022-03-07 02:17:10|1933.83|1932.33|1933.15|1931.65|1933.83|1932.33|1933.05|1931.55|0
1646619440000|2022-03-07 02:17:20|1933.07|1931.57|1933.64|1932.14|1933.88|1932.38|1932.91|1931.41|0
1646619450000|2022-03-07 02:17:30|1933.63|1932.13|1933.15|1931.65|1933.63|1932.13|1933.15|1931.65|0
1646619460000|2022-03-07 02:17:40|1933.07|1931.57|1933.15|1931.65|1933.29|1931.79|1932.81|1931.31|0
1646619470000|2022-03-07 02:17:50|1933.16|1931.66|1932.43|1930.93|1933.16|1931.66|1931.71|1930.21|0
1646619480000|2022-03-07 02:18:00|1932.57|1931.07|1932.67|1931.17|1932.81|1931.31|1932.56|1931.06|0
1646619490000|2022-03-07 02:18:10|1932.71|1931.21|1932.67|1931.17|1933.15|1931.65|1932.67|1931.17|0
1646619500000|2022-03-07 02:18:20|1932.63|1931.13|1931.95|1930.45|1932.91|1931.41|1931.95|1930.45|0
1646619510000|2022-03-07 02:18:30|1931.91|1930.41|1931.71|1930.21|1931.91|1930.41|1931.71|1930.21|0
1646619520000|2022-03-07 02:18:40|1931.67|1930.17|1931.61|1930.11|1931.67|1930.17|1931.61|1930.11|0
1646619530000|2022-03-07 02:18:50|1931.68|1930.18|1932.67|1931.17|1932.67|1931.17|1931.68|1930.18|0
1646619540000|2022-03-07 02:19:00|1932.71|1931.21|1932.42|1930.92|1932.8|1931.3|1932.19|1930.69|0
1646619550000|2022-03-07 02:19:10|1932.43|1930.93|1932.67|1931.17|1932.8|1931.3|1932.42|1930.92|0
1646619560000|2022-03-07 02:19:20|1932.66|1931.16|1932.66|1931.16|1932.67|1931.17|1932.66|1931.16|0
1646619570000|2022-03-07 02:19:30|1932.27|1930.77|1931.6|1930.1|1932.27|1930.77|1931.46|1929.96|0
1646619580000|2022-03-07 02:19:40|1931.64|1930.14|1931.46|1929.96|1931.7|1930.2|1931.46|1929.96|0
1646619590000|2022-03-07 02:19:50|1931.47|1929.97|1931.47|1929.97|1931.47|1929.97|1931.46|1929.96|0
1646619600000|2022-03-07 02:20:00|1931.5|1930|1931.85|1930.35|1931.85|1930.35|1931.5|1930|0
1646619610000|2022-03-07 02:20:10|1931.7|1930.2|1931.72|1930.22|1931.72|1930.22|1931.37|1929.87|0
1646619620000|2022-03-07 02:20:20|1931.68|1930.18|1931.48|1929.98|1931.68|1930.18|1931.48|1929.98|0
1646619660000|2022-03-07 02:21:00|1931.44|1929.94|1931.62|1930.12|1931.62|1930.12|1931.24|1929.74|0
1646619670000|2022-03-07 02:21:10|1931.7|1930.2|1931.86|1930.36|1931.86|1930.36|1931.7|1930.2|0
1646619680000|2022-03-07 02:21:20|1931.96|1930.46|1932.44|1930.94|1932.44|1930.94|1931.96|1930.46|0
1646619700000|2022-03-07 02:21:40|1932.28|1930.78|1931.48|1929.98|1932.28|1930.78|1931.48|1929.98|0
1646619710000|2022-03-07 02:21:50|1931.44|1929.94|1931.71|1930.21|1931.71|1930.21|1931.24|1929.74|0
1646619720000|2022-03-07 02:22:00|1931.67|1930.17|1931.23|1929.73|1931.67|1930.17|1931.23|1929.73|0
1646619730000|2022-03-07 02:22:10|1931.27|1929.77|1930.99|1929.49|1931.37|1929.87|1930.99|1929.49|0
1646619740000|2022-03-07 02:22:20|1930.95|1929.45|1930.75|1929.25|1930.99|1929.49|1930.75|1929.25|0
1646619760000|2022-03-07 02:22:40|1930.76|1929.26|1931.71|1930.21|1931.72|1930.22|1930.76|1929.26|0
1646619770000|2022-03-07 02:22:50|1931.72|1930.22|1931.96|1930.46|1931.96|1930.46|1931.72|1930.22|0
1646619780000|2022-03-07 02:23:00|1932|1930.5|1932.68|1931.18|1932.68|1931.18|1932|1930.5|0
1646619790000|2022-03-07 02:23:10|1932.67|1931.17|1931.48|1929.98|1932.67|1931.17|1931.48|1929.98|0
1646619800000|2022-03-07 02:23:20|1931.44|1929.94|1931.13|1929.63|1931.44|1929.94|1931.13|1929.63|0
1646619810000|2022-03-07 02:23:30|1931.21|1929.71|1931.09|1929.59|1931.37|1929.87|1931.09|1929.59|0
1646619820000|2022-03-07 02:23:40|1930.99|1929.49|1931.95|1930.45|1931.95|1930.45|1930.99|1929.49|0
1646619840000|2022-03-07 02:24:00|1931.99|1930.49|1933.39|1931.89|1933.39|1931.89|1931.71|1930.21|0
1646619850000|2022-03-07 02:24:10|1933.42|1931.92|1932.67|1931.17|1933.76|1932.26|1932.66|1931.16|0
1646619860000|2022-03-07 02:24:20|1932.71|1931.21|1932.91|1931.41|1932.91|1931.41|1932.71|1931.21|0
1646619870000|2022-03-07 02:24:30|1932.9|1931.4|1932.8|1931.3|1933.04|1931.54|1932.42|1930.92|0
1646619880000|2022-03-07 02:24:40|1932.9|1931.4|1932.56|1931.06|1932.9|1931.4|1932.56|1931.06|0
1646619890000|2022-03-07 02:24:50|1932.6|1931.1|1932.42|1930.92|1932.66|1931.16|1932.42|1930.92|0
1646619900000|2022-03-07 02:25:00|1932.43|1930.93|1932.43|1930.93|1932.43|1930.93|1932.42|1930.92|0
1646619910000|2022-03-07 02:25:10|1932.39|1930.89|1932.43|1930.93|1932.43|1930.93|1932.32|1930.82|0
1646619920000|2022-03-07 02:25:20|1932.51|1931.01|1932.67|1931.17|1933.39|1931.89|1932.51|1931.01|0
1646619930000|2022-03-07 02:25:30|1932.91|1931.41|1932.91|1931.41|1932.91|1931.41|1932.8|1931.3|0
1646619940000|2022-03-07 02:25:40|1932.9|1931.4|1932.43|1930.93|1932.9|1931.4|1932.43|1930.93|0
1646619950000|2022-03-07 02:25:50|1932.47|1930.97|1932.31|1930.81|1933.51|1932.01|1932.31|1930.81|0
1646619960000|2022-03-07 02:26:00|1932.35|1930.85|1932.79|1931.29|1932.79|1931.29|1932.08|1930.58|0
1646619970000|2022-03-07 02:26:10|1932.83|1931.33|1933.62|1932.12|1933.62|1932.12|1932.83|1931.33|0
1646619990000|2022-03-07 02:26:30|1933.65|1932.15|1933.86|1932.36|1933.86|1932.36|1933.65|1932.15|0
1646620010000|2022-03-07 02:26:50|1933.9|1932.4|1933.85|1932.35|1933.99|1932.49|1933.75|1932.25|0
1646620020000|2022-03-07 02:27:00|1933.81|1932.31|1933.75|1932.25|1933.86|1932.36|1933.75|1932.25|0
1646620030000|2022-03-07 02:27:10|1933.38|1931.88|1933.03|1931.53|1933.38|1931.88|1932.79|1931.29|0
1646620040000|2022-03-07 02:27:20|1932.95|1931.45|1932.66|1931.16|1932.95|1931.45|1932.66|1931.16|0
1646620050000|2022-03-07 02:27:30|1932.62|1931.12|1932.42|1930.92|1932.62|1931.12|1932.42|1930.92|0
1646620070000|2022-03-07 02:27:50|1932.38|1930.88|1932.18|1930.68|1932.38|1930.88|1932.18|1930.68|0
1646620080000|2022-03-07 02:28:00|1932.66|1931.16|1932.65|1931.15|1932.66|1931.16|1932.65|1931.15|0
1646620090000|2022-03-07 02:28:10|1932.81|1931.31|1933.37|1931.87|1933.37|1931.87|1932.81|1931.31|0
1646620110000|2022-03-07 02:28:30|1933.45|1931.95|1933.61|1932.11|1933.61|1932.11|1933.45|1931.95|0
1646620120000|2022-03-07 02:28:40|1933.65|1932.15|1933.41|1931.91|1933.75|1932.25|1933.37|1931.87|0
1646620130000|2022-03-07 02:28:50|1933.51|1932.01|1933.61|1932.11|1933.99|1932.49|1933.51|1932.01|0
1646620140000|2022-03-07 02:29:00|1933.37|1931.87|1933.36|1931.86|1933.5|1932|1933.36|1931.86|0
1646620150000|2022-03-07 02:29:10|1933.6|1932.1|1933.36|1931.86|1933.6|1932.1|1933.36|1931.86|0
1646620160000|2022-03-07 02:29:20|1933.44|1931.94|1933.6|1932.1|1933.6|1932.1|1933.44|1931.94|0
1646620170000|2022-03-07 02:29:30|1933.5|1932|1933.6|1932.1|1933.6|1932.1|1933.36|1931.86|0
1646620180000|2022-03-07 02:29:40|1933.56|1932.06|1933.5|1932|1933.56|1932.06|1933.36|1931.86|0
1646620190000|2022-03-07 02:29:50|1933.58|1932.08|1933.36|1931.86|1933.74|1932.24|1933.36|1931.86|0
1646620200000|2022-03-07 02:30:00|1933.4|1931.9|1932.54|1931.04|1933.5|1932|1932.54|1931.04|0
1646620210000|2022-03-07 02:30:10|1932.42|1930.92|1932.4|1930.9|1932.42|1930.92|1932.06|1930.56|0
1646620220000|2022-03-07 02:30:20|1932.3|1930.8|1932.16|1930.66|1932.3|1930.8|1932.05|1930.55|0
1646620230000|2022-03-07 02:30:30|1932.08|1930.58|1931.91|1930.41|1932.15|1930.65|1931.91|1930.41|0
1646620240000|2022-03-07 02:30:40|1932.39|1930.89|1932.39|1930.89|1932.39|1930.89|1932.28|1930.78|0
1646620250000|2022-03-07 02:30:50|1932.28|1930.78|1932.62|1931.12|1932.62|1931.12|1932.28|1930.78|0
1646620260000|2022-03-07 02:31:00|1932.63|1931.13|1932.14|1930.64|1932.63|1931.13|1932.04|1930.54|0
1646620270000|2022-03-07 02:31:10|1932.1|1930.6|1932.15|1930.65|1932.28|1930.78|1931.9|1930.4|0
1646620280000|2022-03-07 02:31:20|1932.16|1930.66|1931.75|1930.25|1932.16|1930.66|1931.75|1930.25|0
1646620290000|2022-03-07 02:31:30|1931.43|1929.93|1932.15|1930.65|1932.29|1930.79|1930.61|1929.11|0
1646620310000|2022-03-07 02:31:50|1932.16|1930.66|1931.68|1930.18|1932.16|1930.66|1931.68|1930.18|0
1646620320000|2022-03-07 02:32:00|1931.8|1930.3|1931.92|1930.42|1932.64|1931.14|1931.8|1930.3|0
1646620330000|2022-03-07 02:32:10|1931.88|1930.38|1931.92|1930.42|1931.92|1930.42|1931.81|1930.31|0
1646620340000|2022-03-07 02:32:20|1931.84|1930.34|1931.81|1930.31|1931.92|1930.42|1931.44|1929.94|0
1646620350000|2022-03-07 02:32:30|1931.85|1930.35|1932.05|1930.55|1932.16|1930.66|1931.81|1930.31|0
1646620360000|2022-03-07 02:32:40|1932.06|1930.56|1931.82|1930.32|1932.06|1930.56|1931.68|1930.18|0
1646620370000|2022-03-07 02:32:50|1932.3|1930.8|1932.53|1931.03|1932.53|1931.03|1931.92|1930.42|0
1646620380000|2022-03-07 02:33:00|1932.41|1930.91|1931.44|1929.94|1932.41|1930.91|1931.34|1929.84|0
1646620390000|2022-03-07 02:33:10|1931.48|1929.98|1931.68|1930.18|1931.68|1930.18|1931.48|1929.98|0
1646620400000|2022-03-07 02:33:20|1931.64|1930.14|1931.2|1929.7|1931.64|1930.14|1931.2|1929.7|0
1646620410000|2022-03-07 02:33:30|1931.21|1929.71|1931.21|1929.71|1931.21|1929.71|1931.2|1929.7|0
1646620420000|2022-03-07 02:33:40|1931.25|1929.75|1931.58|1930.08|1931.59|1930.09|1931.25|1929.75|0
1646620430000|2022-03-07 02:33:50|1931.54|1930.04|1931.69|1930.19|1931.82|1930.32|1931.45|1929.95|0
1646620440000|2022-03-07 02:34:00|1931.93|1930.43|1932.06|1930.56|1932.07|1930.57|1931.82|1930.32|0
1646620450000|2022-03-07 02:34:10|1932.07|1930.57|1931.96|1930.46|1932.44|1930.94|1931.85|1930.35|0
1646620460000|2022-03-07 02:34:20|1931.92|1930.42|1931.96|1930.46|1931.96|1930.46|1931.85|1930.35|0
1646620470000|2022-03-07 02:34:30|1932.12|1930.62|1932.81|1931.31|1932.81|1931.31|1932.12|1930.62|0
1646620480000|2022-03-07 02:34:40|1932.77|1931.27|1932.92|1931.42|1932.92|1931.42|1932.68|1931.18|0
1646620490000|2022-03-07 02:34:50|1932.93|1931.43|1933.64|1932.14|1933.64|1932.14|1932.93|1931.43|0
1646620500000|2022-03-07 02:35:00|1933.6|1932.1|1933.16|1931.66|1933.6|1932.1|1933.16|1931.66|0
1646620510000|2022-03-07 02:35:10|1933.2|1931.7|1933.4|1931.9|1933.4|1931.9|1933.2|1931.7|0
1646620520000|2022-03-07 02:35:20|1933.12|1931.62|1933.88|1932.38|1933.88|1932.38|1932.58|1931.08|0
1646620530000|2022-03-07 02:35:30|1933.8|1932.3|1933.64|1932.14|1933.8|1932.3|1933.64|1932.14|0
1646620540000|2022-03-07 02:35:40|1933.48|1931.98|1932.2|1930.7|1933.48|1931.98|1932.2|1930.7|0
1646620550000|2022-03-07 02:35:50|1932.57|1931.07|1932.1|1930.6|1932.58|1931.08|1932.1|1930.6|0
1646620560000|2022-03-07 02:36:00|1932.14|1930.64|1932.34|1930.84|1932.34|1930.84|1932.14|1930.64|0
1646620570000|2022-03-07 02:36:10|1932.42|1930.92|1932.21|1930.71|1932.58|1931.08|1932.21|1930.71|0
1646620580000|2022-03-07 02:36:20|1932.25|1930.75|1932.44|1930.94|1932.45|1930.95|1932.21|1930.71|0
1646620590000|2022-03-07 02:36:30|1932.45|1930.95|1932.1|1930.6|1932.45|1930.95|1932.1|1930.6|0
1646620600000|2022-03-07 02:36:40|1931.98|1930.48|1931.73|1930.23|1931.98|1930.48|1931.73|1930.23|0
1646620610000|2022-03-07 02:36:50|1931.85|1930.35|1932.11|1930.61|1932.11|1930.61|1931.85|1930.35|0
1646620620000|2022-03-07 02:37:00|1932.03|1930.53|1931.73|1930.23|1932.11|1930.61|1931.73|1930.23|0
1646620630000|2022-03-07 02:37:10|1931.57|1930.07|1931.73|1930.23|1931.73|1930.23|1931.25|1929.75|0
1646620640000|2022-03-07 02:37:20|1931.77|1930.27|1931.63|1930.13|1931.87|1930.37|1931.63|1930.13|0
1646620650000|2022-03-07 02:37:30|1931.67|1930.17|1931.49|1929.99|1931.97|1930.47|1931.49|1929.99|0
1646620670000|2022-03-07 02:37:50|1931.53|1930.03|1931.49|1929.99|1931.63|1930.13|1931.49|1929.99|0
1646620680000|2022-03-07 02:38:00|1931.48|1929.98|1931|1929.5|1931.48|1929.98|1931|1929.5|0
1646620690000|2022-03-07 02:38:10|1931.01|1929.51|1931.01|1929.51|1931.01|1929.51|1931.01|1929.51|0
1646620700000|2022-03-07 02:38:20|1931|1929.5|1931.01|1929.51|1931.14|1929.64|1930.53|1929.03|0
1646620710000|2022-03-07 02:38:30|1931|1929.5|1931|1929.5|1931|1929.5|1931|1929.5|0
1646620720000|2022-03-07 02:38:40|1930.76|1929.26|1931.24|1929.74|1931.24|1929.74|1930.76|1929.26|0
1646620730000|2022-03-07 02:38:50|1931.2|1929.7|1930.76|1929.26|1931.24|1929.74|1930.76|1929.26|0
1646620740000|2022-03-07 02:39:00|1930.8|1929.3|1931|1929.5|1931.01|1929.51|1930.8|1929.3|0
1646620750000|2022-03-07 02:39:10|1930.92|1929.42|1930.52|1929.02|1930.92|1929.42|1930.42|1928.92|0
1646620780000|2022-03-07 02:39:40|1930.56|1929.06|1931.14|1929.64|1931.24|1929.74|1930.56|1929.06|0
1646620790000|2022-03-07 02:39:50|1931.13|1929.63|1931.24|1929.74|1931.24|1929.74|1930.9|1929.4|0
1646620820000|2022-03-07 02:40:20|1931.32|1929.82|1931.48|1929.98|1931.48|1929.98|1931.32|1929.82|0
1646620840000|2022-03-07 02:40:40|1931.44|1929.94|1931|1929.5|1931.44|1929.94|1931|1929.5|0
1646620850000|2022-03-07 02:40:50|1931.01|1929.51|1931.49|1929.99|1931.49|1929.99|1931.01|1929.51|0
1646620860000|2022-03-07 02:41:00|1931.48|1929.98|1931.24|1929.74|1931.48|1929.98|1931.24|1929.74|0
1646620870000|2022-03-07 02:41:10|1931.25|1929.75|1931.24|1929.74|1931.25|1929.75|1931.14|1929.64|0
1646620880000|2022-03-07 02:41:20|1931.25|1929.75|1931.24|1929.74|1931.49|1929.99|1931.24|1929.74|0
1646620890000|2022-03-07 02:41:30|1931.25|1929.75|1931.24|1929.74|1931.25|1929.75|1931.24|1929.74|0
1646620900000|2022-03-07 02:41:40|1931.2|1929.7|1931|1929.5|1931.2|1929.7|1930.9|1929.4|0
1646620920000|2022-03-07 02:42:00|1931.04|1929.54|1931.72|1930.22|1931.72|1930.22|1931.04|1929.54|0
1646620930000|2022-03-07 02:42:10|1931.84|1930.34|1932.44|1930.94|1932.44|1930.94|1931.84|1930.34|0
1646620940000|2022-03-07 02:42:20|1932.2|1930.7|1932.44|1930.94|1932.44|1930.94|1931.96|1930.46|0
1646620950000|2022-03-07 02:42:30|1932.43|1930.93|1932.43|1930.93|1932.43|1930.93|1932.43|1930.93|0
1646620960000|2022-03-07 02:42:40|1932.47|1930.97|1932.57|1931.07|1932.81|1931.31|1932.47|1930.97|0
1646620970000|2022-03-07 02:42:50|1932.58|1931.08|1932.58|1931.08|1932.58|1931.08|1932.58|1931.08|0
1646620980000|2022-03-07 02:43:00|1932.57|1931.07|1933.4|1931.9|1933.4|1931.9|1932.57|1931.07|0
1646620990000|2022-03-07 02:43:10|1933.48|1931.98|1933.4|1931.9|1933.77|1932.27|1933.4|1931.9|0
1646621010000|2022-03-07 02:43:30|1933.48|1931.98|1933.39|1931.89|1933.77|1932.27|1933.39|1931.89|0
1646621020000|2022-03-07 02:43:40|1933.4|1931.9|1933.87|1932.37|1934.35|1932.85|1933.39|1931.89|0
1646621030000|2022-03-07 02:43:50|1933.91|1932.41|1933.87|1932.37|1934.01|1932.51|1933.87|1932.37|0
1646621040000|2022-03-07 02:44:00|1933.84|1932.34|1933.39|1931.89|1933.84|1932.34|1933.39|1931.89|0
1646621050000|2022-03-07 02:44:10|1933.35|1931.85|1932.67|1931.17|1933.35|1931.85|1932.67|1931.17|0
1646621060000|2022-03-07 02:44:20|1932.63|1931.13|1932.67|1931.17|1932.81|1931.31|1932.57|1931.07|0
1646621070000|2022-03-07 02:44:30|1932.71|1931.21|1932.81|1931.31|1932.81|1931.31|1932.71|1931.21|0
1646621080000|2022-03-07 02:44:40|1932.91|1931.41|1933.39|1931.89|1933.39|1931.89|1932.91|1931.41|0
1646621090000|2022-03-07 02:44:50|1933.43|1931.93|1934.35|1932.85|1934.35|1932.85|1933.43|1931.93|0
1646621100000|2022-03-07 02:45:00|1934.39|1932.89|1934|1932.5|1934.48|1932.98|1933.76|1932.26|0
1646621110000|2022-03-07 02:45:10|1933.87|1932.37|1933.63|1932.13|1933.87|1932.37|1933.52|1932.02|0
1646621120000|2022-03-07 02:45:20|1933.67|1932.17|1933.63|1932.13|1933.87|1932.37|1933.52|1932.02|0
1646621130000|2022-03-07 02:45:30|1933.67|1932.17|1933.52|1932.02|1933.76|1932.26|1933.52|1932.02|0
1646621140000|2022-03-07 02:45:40|1933.48|1931.98|1932.67|1931.17|1933.48|1931.98|1932.67|1931.17|0
1646621150000|2022-03-07 02:45:50|1932.71|1931.21|1932.67|1931.17|1932.91|1931.41|1932.67|1931.17|0
1646621160000|2022-03-07 02:46:00|1932.8|1931.3|1932.67|1931.17|1932.91|1931.41|1932.67|1931.17|0
1646621170000|2022-03-07 02:46:10|1932.81|1931.31|1932.67|1931.17|1932.91|1931.41|1932.67|1931.17|0
1646621180000|2022-03-07 02:46:20|1932.63|1931.13|1932.67|1931.17|1932.67|1931.17|1932.57|1931.07|0
1646621190000|2022-03-07 02:46:30|1932.71|1931.21|1932.57|1931.07|1932.81|1931.31|1932.57|1931.07|0
1646621200000|2022-03-07 02:46:40|1932.61|1931.11|1932.43|1930.93|1932.67|1931.17|1932.33|1930.83|0
1646621220000|2022-03-07 02:47:00|1932.33|1930.83|1932.43|1930.93|1932.43|1930.93|1932.33|1930.83|0
1646621230000|2022-03-07 02:47:10|1932.39|1930.89|1932.33|1930.83|1932.39|1930.89|1932.33|1930.83|0
1646621240000|2022-03-07 02:47:20|1932.43|1930.93|1932.43|1930.93|1932.43|1930.93|1932.43|1930.93|0
1646621250000|2022-03-07 02:47:30|1932.27|1930.77|1931.71|1930.21|1932.27|1930.77|1931.71|1930.21|0
1646621260000|2022-03-07 02:47:40|1931.75|1930.25|1931.96|1930.46|1932.09|1930.59|1931.75|1930.25|0
1646621270000|2022-03-07 02:47:50|1932|1930.5|1931.72|1930.22|1932.09|1930.59|1931.72|1930.22|0
1646621290000|2022-03-07 02:48:10|1931.85|1930.35|1931.72|1930.22|1931.85|1930.35|1931.72|1930.22|0
1646621320000|2022-03-07 02:48:40|1931.68|1930.18|1931.72|1930.22|1931.85|1930.35|1931.61|1930.11|0
1646621340000|2022-03-07 02:49:00|1931.61|1930.11|1931.72|1930.22|1931.72|1930.22|1931.61|1930.11|0
1646621350000|2022-03-07 02:49:10|1931.76|1930.26|1931.85|1930.35|1931.85|1930.35|1931.76|1930.26|0
1646621360000|2022-03-07 02:49:20|1931.84|1930.34|1931.7|1930.2|1931.84|1930.34|1931.7|1930.2|0
1646621380000|2022-03-07 02:49:40|1931.71|1930.21|1931.7|1930.2|1931.71|1930.21|1931.7|1930.2|0
1646621400000|2022-03-07 02:50:00|1931.71|1930.21|1931.7|1930.2|1931.71|1930.21|1931.7|1930.2|0
1646621420000|2022-03-07 02:50:20|1931.71|1930.21|1931.46|1929.96|1931.71|1930.21|1931.46|1929.96|0
1646621440000|2022-03-07 02:50:40|1931.42|1929.92|1930.49|1928.99|1931.42|1929.92|1930.49|1928.99|0
1646621450000|2022-03-07 02:50:50|1930.53|1929.03|1931.76|1930.26|1931.76|1930.26|1930.53|1929.03|0
1646621460000|2022-03-07 02:51:00|1932.08|1930.58|1932.18|1930.68|1932.18|1930.68|1932.08|1930.58|0
1646621470000|2022-03-07 02:51:10|1932.1|1930.6|1931.84|1930.34|1932.1|1930.6|1931.46|1929.96|0
1646621480000|2022-03-07 02:51:20|1931.88|1930.38|1931.94|1930.44|1931.94|1930.44|1931.88|1930.38|0
1646621490000|2022-03-07 02:51:30|1932.03|1930.53|1931.54|1930.04|1932.03|1930.53|1931.3|1929.8|0
1646621500000|2022-03-07 02:51:40|1931.5|1930|1931.3|1929.8|1931.5|1930|1931.3|1929.8|0
1646621510000|2022-03-07 02:51:50|1931.31|1929.81|1930.82|1929.32|1931.31|1929.81|1930.82|1929.32|0
1646621520000|2022-03-07 02:52:00|1930.72|1929.22|1930.72|1929.22|1930.72|1929.22|1930.58|1929.08|0
1646621530000|2022-03-07 02:52:10|1930.8|1929.3|1930.82|1929.32|1930.96|1929.46|1930.8|1929.3|0
1646621540000|2022-03-07 02:52:20|1930.74|1929.24|1930.82|1929.32|1930.82|1929.32|1930.58|1929.08|0
1646621550000|2022-03-07 02:52:30|1930.66|1929.16|1929.86|1928.36|1930.66|1929.16|1929.62|1928.12|0
1646621560000|2022-03-07 02:52:40|1929.78|1928.28|1931.07|1929.57|1931.32|1929.82|1929.62|1928.12|0
1646621570000|2022-03-07 02:52:50|1931.03|1929.53|1930.83|1929.33|1931.08|1929.58|1930.35|1928.85|0
1646621580000|2022-03-07 02:53:00|1930.79|1929.29|1930.6|1929.1|1930.79|1929.29|1930.59|1929.09|0
1646621590000|2022-03-07 02:53:10|1930.63|1929.13|1930.36|1928.86|1930.73|1929.23|1930.35|1928.85|0
1646621600000|2022-03-07 02:53:20|1930.4|1928.9|1930.36|1928.86|1930.49|1928.99|1930.01|1928.51|0
1646621610000|2022-03-07 02:53:30|1930.35|1928.85|1929.87|1928.37|1930.35|1928.85|1929.87|1928.37|0
1646621620000|2022-03-07 02:53:40|1929.83|1928.33|1929.63|1928.13|1929.83|1928.33|1929.52|1928.02|0
1646621630000|2022-03-07 02:53:50|1929.67|1928.17|1929.14|1927.64|1929.76|1928.26|1928.9|1927.4|0
1646621640000|2022-03-07 02:54:00|1929.28|1927.78|1929.14|1927.64|1929.28|1927.78|1929.04|1927.54|0
1646621650000|2022-03-07 02:54:10|1929.1|1927.6|1928.8|1927.3|1929.14|1927.64|1928.8|1927.3|0
1646621660000|2022-03-07 02:54:20|1928.9|1927.4|1928.9|1927.4|1928.9|1927.4|1928.8|1927.3|0
1646621670000|2022-03-07 02:54:30|1928.94|1927.44|1929.14|1927.64|1929.14|1927.64|1928.94|1927.44|0
1646621680000|2022-03-07 02:54:40|1929.26|1927.76|1929.38|1927.88|1929.52|1928.02|1929.26|1927.76|0
1646621690000|2022-03-07 02:54:50|1929.3|1927.8|1928.9|1927.4|1929.3|1927.8|1928.9|1927.4|0
1646621700000|2022-03-07 02:55:00|1928.94|1927.44|1928.9|1927.4|1929.04|1927.54|1928.9|1927.4|0
1646621710000|2022-03-07 02:55:10|1928.94|1927.44|1929.14|1927.64|1929.14|1927.64|1928.94|1927.44|0
1646621720000|2022-03-07 02:55:20|1929.15|1927.65|1930.59|1929.09|1930.59|1929.09|1929.05|1927.55|0
1646621730000|2022-03-07 02:55:30|1930.72|1929.22|1930.82|1929.32|1930.82|1929.32|1930.72|1929.22|0
1646621740000|2022-03-07 02:55:40|1930.96|1929.46|1931.55|1930.05|1931.55|1930.05|1930.96|1929.46|0
1646621750000|2022-03-07 02:55:50|1931.54|1930.04|1931.31|1929.81|1931.54|1930.04|1931.2|1929.7|0
1646621760000|2022-03-07 02:56:00|1931.35|1929.85|1931.07|1929.57|1931.44|1929.94|1931.07|1929.57|0
1646621770000|2022-03-07 02:56:10|1930.83|1929.33|1930.83|1929.33|1930.83|1929.33|1930.83|1929.33|0
1646621780000|2022-03-07 02:56:20|1930.59|1929.09|1930.35|1928.85|1930.59|1929.09|1930.35|1928.85|0
1646621790000|2022-03-07 02:56:30|1930.36|1928.86|1929.88|1928.38|1930.36|1928.86|1929.88|1928.38|0
1646621800000|2022-03-07 02:56:40|1929.87|1928.37|1930.35|1928.85|1930.35|1928.85|1929.53|1928.03|0
1646621820000|2022-03-07 02:57:00|1930.31|1928.81|1929.87|1928.37|1930.31|1928.81|1929.87|1928.37|0
1646621830000|2022-03-07 02:57:10|1929.79|1928.29|1929.87|1928.37|1929.87|1928.37|1929.63|1928.13|0
1646621840000|2022-03-07 02:57:20|1930.62|1929.12|1930.62|1929.12|1930.62|1929.12|1930.62|1929.12|0
1646621850000|2022-03-07 02:57:30|1930.66|1929.16|1931|1929.5|1931|1929.5|1930.66|1929.16|0
1646621860000|2022-03-07 02:57:40|1931.1|1929.6|1931.1|1929.6|1931.1|1929.6|1931.1|1929.6|0
1646621870000|2022-03-07 02:57:50|1930.98|1929.48|1930.76|1929.26|1930.98|1929.48|1930.76|1929.26|0
1646621880000|2022-03-07 02:58:00|1930.75|1929.25|1930.86|1929.36|1930.86|1929.36|1930.75|1929.25|0
1646621890000|2022-03-07 02:58:10|1930.9|1929.4|1931.1|1929.6|1931.1|1929.6|1930.9|1929.4|0
1646621910000|2022-03-07 02:58:30|1931|1929.5|1931|1929.5|1931|1929.5|1930.76|1929.26|0
1646621920000|2022-03-07 02:58:40|1931.1|1929.6|1930.86|1929.36|1931.1|1929.6|1930.86|1929.36|0
1646621930000|2022-03-07 02:58:50|1931|1929.5|1931.1|1929.6|1931.1|1929.6|1931|1929.5|0
1646621940000|2022-03-07 02:59:00|1931.06|1929.56|1931.13|1929.63|1931.13|1929.63|1930.38|1928.88|0
1646621950000|2022-03-07 02:59:10|1931.09|1929.59|1931.03|1929.53|1931.13|1929.63|1931.03|1929.53|0
1646621960000|2022-03-07 02:59:20|1930.99|1929.49|1930.89|1929.39|1930.99|1929.49|1930.79|1929.29|0
1646621970000|2022-03-07 02:59:30|1930.93|1929.43|1931.91|1930.41|1932.15|1930.65|1930.93|1929.43|0
1646621980000|2022-03-07 02:59:40|1932.05|1930.55|1932.15|1930.65|1932.15|1930.65|1932.05|1930.55|0
1646621990000|2022-03-07 02:59:50|1932.11|1930.61|1931.67|1930.17|1932.11|1930.61|1931.67|1930.17|0
1646622000000|2022-03-07 03:00:00|1931.81|1930.31|1932.15|1930.65|1932.63|1931.13|1931.81|1930.31|0
1646622010000|2022-03-07 03:00:10|1932.07|1930.57|1931.91|1930.41|1932.07|1930.57|1931.91|1930.41|0
1646622020000|2022-03-07 03:00:20|1932.66|1931.16|1932.66|1931.16|1932.66|1931.16|1932.66|1931.16|0
1646622030000|2022-03-07 03:00:30|1932.54|1931.04|1932.37|1930.87|1932.54|1931.04|1932.32|1930.82|0
1646622040000|2022-03-07 03:00:40|1932.57|1931.07|1932.62|1931.12|1932.63|1931.13|1932.57|1931.07|0
1646622050000|2022-03-07 03:00:50|1932.63|1931.13|1932.14|1930.64|1932.63|1931.13|1932.14|1930.64|0
1646622060000|2022-03-07 03:01:00|1932.1|1930.6|1931.9|1930.4|1932.1|1930.6|1931.9|1930.4|0
1646622070000|2022-03-07 03:01:10|1931.86|1930.36|1931.66|1930.16|1931.86|1930.36|1931.66|1930.16|0
1646622080000|2022-03-07 03:01:20|1931.74|1930.24|1931.9|1930.4|1931.9|1930.4|1931.74|1930.24|0
1646622090000|2022-03-07 03:01:30|1931.98|1930.48|1932.14|1930.64|1932.14|1930.64|1931.9|1930.4|0
1646622110000|2022-03-07 03:01:50|1932.15|1930.65|1932.15|1930.65|1932.15|1930.65|1932.15|1930.65|0
1646622120000|2022-03-07 03:02:00|1932.14|1930.64|1932.14|1930.64|1932.14|1930.64|1932.14|1930.64|0
1646622130000|2022-03-07 03:02:10|1932.15|1930.65|1932.39|1930.89|1932.52|1931.02|1932.15|1930.65|0
1646622140000|2022-03-07 03:02:20|1932.38|1930.88|1931.91|1930.41|1932.38|1930.88|1931.91|1930.41|0
1646622150000|2022-03-07 03:02:30|1931.87|1930.37|1931.76|1930.26|1931.87|1930.37|1931.76|1930.26|0
1646622160000|2022-03-07 03:02:40|1931.67|1930.17|1931.19|1929.69|1931.67|1930.17|1931.19|1929.69|0
1646622170000|2022-03-07 03:02:50|1931.15|1929.65|1931.32|1929.82|1931.32|1929.82|1931.08|1929.58|0
1646622180000|2022-03-07 03:03:00|1931.44|1929.94|1931.66|1930.16|1931.67|1930.17|1931.44|1929.94|0
1646622190000|2022-03-07 03:03:10|1931.58|1930.08|1931.66|1930.16|1931.67|1930.17|1931.32|1929.82|0
1646622200000|2022-03-07 03:03:20|1931.67|1930.17|1930.93|1929.43|1931.67|1930.17|1930.93|1929.43|0
1646622210000|2022-03-07 03:03:30|1930.85|1929.35|1930.69|1929.19|1930.85|1929.35|1930.69|1929.19|0
1646622220000|2022-03-07 03:03:40|1930.61|1929.11|1930.46|1928.96|1930.61|1929.11|1930.45|1928.95|0
1646622230000|2022-03-07 03:03:50|1930.49|1928.99|1930.45|1928.95|1930.7|1929.2|1930.45|1928.95|0
1646622240000|2022-03-07 03:04:00|1930.46|1928.96|1930.45|1928.95|1930.46|1928.96|1930.45|1928.95|0
1646622250000|2022-03-07 03:04:10|1930.46|1928.96|1930.45|1928.95|1930.46|1928.96|1930.45|1928.95|0
1646622260000|2022-03-07 03:04:20|1930.46|1928.96|1930.46|1928.96|1930.46|1928.96|1930.46|1928.96|0
1646622270000|2022-03-07 03:04:30|1930.5|1929|1930.69|1929.19|1930.7|1929.2|1930.5|1929|0
1646622290000|2022-03-07 03:04:50|1930.7|1929.2|1930.83|1929.33|1930.83|1929.33|1930.7|1929.2|0
1646622300000|2022-03-07 03:05:00|1930.91|1929.41|1930.46|1928.96|1931.07|1929.57|1930.46|1928.96|0
1646622310000|2022-03-07 03:05:10|1930.42|1928.92|1930.46|1928.96|1930.46|1928.96|1930.35|1928.85|0
1646622320000|2022-03-07 03:05:20|1930.45|1928.95|1930.45|1928.95|1930.45|1928.95|1930.45|1928.95|0
1646622330000|2022-03-07 03:05:30|1930.46|1928.96|1930.46|1928.96|1930.46|1928.96|1930.45|1928.95|0
1646622350000|2022-03-07 03:05:50|1930.54|1929.04|1930.83|1929.33|1930.94|1929.44|1930.54|1929.04|0
1646622360000|2022-03-07 03:06:00|1930.79|1929.29|1930.93|1929.43|1931.07|1929.57|1930.69|1929.19|0
1646622370000|2022-03-07 03:06:10|1930.94|1929.44|1930.7|1929.2|1930.94|1929.44|1930.7|1929.2|0
1646622380000|2022-03-07 03:06:20|1930.59|1929.09|1931.45|1929.95|1931.58|1930.08|1930.59|1929.09|0
1646622390000|2022-03-07 03:06:30|1931.34|1929.84|1931.21|1929.71|1931.34|1929.84|1931.21|1929.71|0
1646622410000|2022-03-07 03:06:50|1931.29|1929.79|1931.45|1929.95|1931.45|1929.95|1931.29|1929.79|0
1646622420000|2022-03-07 03:07:00|1931.21|1929.71|1930.49|1928.99|1931.21|1929.71|1930.49|1928.99|0
1646622430000|2022-03-07 03:07:10|1930.13|1928.63|1929.53|1928.03|1930.13|1928.63|1929.05|1927.55|0
1646622450000|2022-03-07 03:07:30|1929.49|1927.99|1929.43|1927.93|1929.49|1927.99|1929.43|1927.93|0
1646622460000|2022-03-07 03:07:40|1929.47|1927.97|1929.91|1928.41|1929.91|1928.41|1929.47|1927.97|0
1646622470000|2022-03-07 03:07:50|1929.99|1928.49|1930.15|1928.65|1930.15|1928.65|1929.99|1928.49|0
1646622480000|2022-03-07 03:08:00|1930.11|1928.61|1930.15|1928.65|1930.25|1928.75|1930.01|1928.51|0
1646622490000|2022-03-07 03:08:10|1930.23|1928.73|1930.87|1929.37|1930.87|1929.37|1930.23|1928.73|0
1646622500000|2022-03-07 03:08:20|1930.83|1929.33|1930.73|1929.23|1930.83|1929.33|1930.73|1929.23|0
1646622510000|2022-03-07 03:08:30|1930.77|1929.27|1930.97|1929.47|1930.97|1929.47|1930.77|1929.27|0
1646622520000|2022-03-07 03:08:40|1930.93|1929.43|1930.73|1929.23|1930.93|1929.43|1930.73|1929.23|0
1646622550000|2022-03-07 03:09:10|1930.77|1929.27|1930.97|1929.47|1930.97|1929.47|1930.77|1929.27|0
1646622570000|2022-03-07 03:09:30|1931.01|1929.51|1931.21|1929.71|1931.21|1929.71|1931.01|1929.51|0
1646622580000|2022-03-07 03:09:40|1931.17|1929.67|1931.35|1929.85|1931.35|1929.85|1931.11|1929.61|0
1646622590000|2022-03-07 03:09:50|1931.39|1929.89|1930.97|1929.47|1931.45|1929.95|1930.97|1929.47|0
1646622600000|2022-03-07 03:10:00|1930.87|1929.37|1931.24|1929.74|1931.24|1929.74|1930.39|1928.89|0
1646622610000|2022-03-07 03:10:10|1931.2|1929.7|1931|1929.5|1931.2|1929.7|1931|1929.5|0
1646622630000|2022-03-07 03:10:30|1931.14|1929.64|1931.48|1929.98|1931.48|1929.98|1931|1929.5|0
1646622640000|2022-03-07 03:10:40|1931.49|1929.99|1931.72|1930.22|1931.73|1930.23|1931.48|1929.98|0
1646622650000|2022-03-07 03:10:50|1931.73|1930.23|1931.86|1930.36|1931.86|1930.36|1931.72|1930.22|0
1646622660000|2022-03-07 03:11:00|1931.9|1930.4|1932.2|1930.7|1932.2|1930.7|1931.9|1930.4|0
1646622670000|2022-03-07 03:11:10|1932.12|1930.62|1931.96|1930.46|1932.12|1930.62|1931.96|1930.46|0
1646622680000|2022-03-07 03:11:20|1931.97|1930.47|1931.49|1929.99|1931.97|1930.47|1931.49|1929.99|0
1646622690000|2022-03-07 03:11:30|1931.53|1930.03|1932.1|1930.6|1932.1|1930.6|1931.53|1930.03|0
1646622700000|2022-03-07 03:11:40|1932.06|1930.56|1932.18|1930.68|1932.18|1930.68|1931.94|1930.44|0
1646622710000|2022-03-07 03:11:50|1932.22|1930.72|1932.66|1931.16|1932.66|1931.16|1932.22|1930.72|0
1646622760000|2022-03-07 03:12:40|1932.8|1931.3|1932.8|1931.3|1932.8|1931.3|1932.66|1931.16|0
1646622770000|2022-03-07 03:12:50|1932.9|1931.4|1931.22|1929.72|1932.9|1931.4|1931.22|1929.72|0
1646622780000|2022-03-07 03:13:00|1931.18|1929.68|1931.12|1929.62|1931.18|1929.68|1931.12|1929.62|0
1646622790000|2022-03-07 03:13:10|1931.08|1929.58|1931.12|1929.62|1931.12|1929.62|1930.98|1929.48|0
1646622800000|2022-03-07 03:13:20|1931.16|1929.66|1930.98|1929.48|1931.22|1929.72|1930.98|1929.48|0
1646622810000|2022-03-07 03:13:30|1930.82|1929.32|1930.5|1929|1930.82|1929.32|1930.5|1929|0
1646622820000|2022-03-07 03:13:40|1930.46|1928.96|1930.51|1929.01|1930.64|1929.14|1930.26|1928.76|0
1646622830000|2022-03-07 03:13:50|1930.55|1929.05|1930.51|1929.01|1930.88|1929.38|1930.51|1929.01|0
1646622840000|2022-03-07 03:14:00|1930.47|1928.97|1930.27|1928.77|1930.47|1928.97|1930.27|1928.77|0
1646622850000|2022-03-07 03:14:10|1930.16|1928.66|1930.03|1928.53|1930.16|1928.66|1930.03|1928.53|0
1646622860000|2022-03-07 03:14:20|1929.99|1928.49|1929.79|1928.29|1929.99|1928.49|1929.79|1928.29|0
1646622870000|2022-03-07 03:14:30|1929.75|1928.25|1929.79|1928.29|1929.79|1928.29|1929.68|1928.18|0
1646622880000|2022-03-07 03:14:40|1929.75|1928.25|1929.55|1928.05|1929.75|1928.25|1929.55|1928.05|0
1646622890000|2022-03-07 03:14:50|1929.59|1928.09|1930.03|1928.53|1930.03|1928.53|1929.59|1928.09|0
1646622910000|2022-03-07 03:15:10|1930.06|1928.56|1930.26|1928.76|1930.26|1928.76|1930.06|1928.56|0
1646622920000|2022-03-07 03:15:20|1930.4|1928.9|1930.5|1929|1930.51|1929.01|1930.4|1928.9|0
1646622930000|2022-03-07 03:15:30|1930.51|1929.01|1931.47|1929.97|1931.47|1929.97|1930.51|1929.01|0
1646622940000|2022-03-07 03:15:40|1931.6|1930.1|1931.95|1930.45|1932.19|1930.69|1931.6|1930.1|0
1646622950000|2022-03-07 03:15:50|1932.08|1930.58|1932.19|1930.69|1932.19|1930.69|1932.08|1930.58|0
1646622960000|2022-03-07 03:16:00|1932.27|1930.77|1932.43|1930.93|1932.43|1930.93|1932.27|1930.77|0
1646622970000|2022-03-07 03:16:10|1932.51|1931.01|1933.41|1931.91|1933.41|1931.91|1932.51|1931.01|0
1646622980000|2022-03-07 03:16:20|1933.49|1931.99|1933.69|1932.19|1933.69|1932.19|1933.49|1931.99|0
1646622990000|2022-03-07 03:16:30|1933.79|1932.29|1933.17|1931.67|1933.79|1932.29|1933.17|1931.67|0
1646623000000|2022-03-07 03:16:40|1933.13|1931.63|1932.45|1930.95|1933.13|1931.63|1932.35|1930.85|0
1646623010000|2022-03-07 03:16:50|1932.57|1931.07|1932.7|1931.2|1932.83|1931.33|1932.57|1931.07|0
1646623020000|2022-03-07 03:17:00|1932.69|1931.19|1932.45|1930.95|1932.69|1931.19|1932.45|1930.95|0
1646623030000|2022-03-07 03:17:10|1932.46|1930.96|1932.46|1930.96|1932.46|1930.96|1932.46|1930.96|0
1646623040000|2022-03-07 03:17:20|1932.45|1930.95|1932.46|1930.96|1932.46|1930.96|1932.45|1930.95|0
1646623060000|2022-03-07 03:17:40|1932.45|1930.95|1932.45|1930.95|1932.45|1930.95|1932.45|1930.95|0
1646623070000|2022-03-07 03:17:50|1932.42|1930.92|1932.45|1930.95|1932.59|1931.09|1932.35|1930.85|0
1646623080000|2022-03-07 03:18:00|1932.37|1930.87|1932.21|1930.71|1932.37|1930.87|1932.21|1930.71|0
1646623100000|2022-03-07 03:18:20|1932.25|1930.75|1932.21|1930.71|1932.35|1930.85|1932.21|1930.71|0
1646623110000|2022-03-07 03:18:30|1932.96|1931.46|1932.96|1931.46|1932.96|1931.46|1932.96|1931.46|0
1646623140000|2022-03-07 03:19:00|1932.86|1931.36|1932.72|1931.22|1932.86|1931.36|1932.72|1931.22|0
1646623150000|2022-03-07 03:19:10|1932.68|1931.18|1932.72|1931.22|1932.72|1931.22|1932.61|1931.11|0
1646623170000|2022-03-07 03:19:30|1932.86|1931.36|1933.09|1931.59|1933.44|1931.94|1932.86|1931.36|0
1646623180000|2022-03-07 03:19:40|1933.13|1931.63|1933.44|1931.94|1933.44|1931.94|1933.13|1931.63|0
1646623200000|2022-03-07 03:20:00|1933.58|1932.08|1933.92|1932.42|1933.92|1932.42|1933.58|1932.08|0
1646623210000|2022-03-07 03:20:10|1934.67|1933.17|1934.67|1933.17|1934.67|1933.17|1934.67|1933.17|0
1646623220000|2022-03-07 03:20:20|1934.81|1933.31|1935.25|1933.75|1935.25|1933.75|1934.67|1933.17|0
1646623230000|2022-03-07 03:20:30|1935.26|1933.76|1935.5|1934|1935.88|1934.38|1935.26|1933.76|0
1646623240000|2022-03-07 03:20:40|1935.46|1933.96|1935.5|1934|1935.5|1934|1935.4|1933.9|0
1646623250000|2022-03-07 03:20:50|1935.46|1933.96|1935.26|1933.76|1935.46|1933.96|1935.26|1933.76|0
1646623260000|2022-03-07 03:21:00|1935.16|1933.66|1935.03|1933.53|1935.16|1933.66|1935.02|1933.52|0
1646623270000|2022-03-07 03:21:10|1934.92|1933.42|1934.68|1933.18|1934.92|1933.42|1934.68|1933.18|0
1646623280000|2022-03-07 03:21:20|1934.64|1933.14|1934.54|1933.04|1934.64|1933.14|1934.54|1933.04|0
1646623290000|2022-03-07 03:21:30|1934.55|1933.05|1934.78|1933.28|1935.02|1933.52|1934.44|1932.94|0
1646623310000|2022-03-07 03:21:50|1934.79|1933.29|1934.78|1933.28|1934.79|1933.29|1934.78|1933.28|0
1646623320000|2022-03-07 03:22:00|1934.79|1933.29|1934.78|1933.28|1934.79|1933.29|1934.78|1933.28|0
1646623330000|2022-03-07 03:22:10|1934.82|1933.32|1934.44|1932.94|1934.92|1933.42|1934.44|1932.94|0
1646623340000|2022-03-07 03:22:20|1934.78|1933.28|1935.02|1933.52|1935.02|1933.52|1934.78|1933.28|0
1646623360000|2022-03-07 03:22:40|1935.03|1933.53|1935.4|1933.9|1935.4|1933.9|1935.02|1933.52|0
1646623370000|2022-03-07 03:22:50|1935.44|1933.94|1936.46|1934.96|1936.46|1934.96|1935.44|1933.94|0
1646623380000|2022-03-07 03:23:00|1936.5|1935|1938.38|1936.88|1938.38|1936.88|1936.46|1934.96|0
1646623390000|2022-03-07 03:23:10|1938.42|1936.92|1938.38|1936.88|1938.86|1937.36|1938.38|1936.88|0
1646623400000|2022-03-07 03:23:20|1938.34|1936.84|1938.38|1936.88|1938.38|1936.88|1938.04|1936.54|0
1646623410000|2022-03-07 03:23:30|1938.42|1936.92|1938.14|1936.64|1938.62|1937.12|1938.03|1936.53|0
1646623430000|2022-03-07 03:23:50|1938.28|1936.78|1940.31|1938.81|1940.31|1938.81|1938.28|1936.78|0
1646623440000|2022-03-07 03:24:00|1940.27|1938.77|1942.48|1940.98|1942.96|1941.46|1940.07|1938.57|0
1646623450000|2022-03-07 03:24:10|1942.52|1941.02|1942.01|1940.51|1942.72|1941.22|1942.01|1940.51|0
1646623460000|2022-03-07 03:24:20|1942.25|1940.75|1943.2|1941.7|1944.16|1942.66|1942.25|1940.75|0
1646623470000|2022-03-07 03:24:30|1943.52|1942.02|1944.88|1943.38|1945.59|1944.09|1943.52|1942.02|0
1646623480000|2022-03-07 03:24:40|1944.92|1943.42|1944.39|1942.89|1945.12|1943.62|1944.29|1942.79|0
1646623490000|2022-03-07 03:24:50|1944.32|1942.82|1944.16|1942.66|1944.32|1942.82|1943.67|1942.17|0
1646623500000|2022-03-07 03:25:00|1944.2|1942.7|1944.16|1942.66|1944.4|1942.9|1944.05|1942.55|0
1646623510000|2022-03-07 03:25:10|1944.15|1942.65|1943.68|1942.18|1944.16|1942.66|1943.57|1942.07|0
1646623520000|2022-03-07 03:25:20|1943.64|1942.14|1945.11|1943.61|1945.11|1943.61|1943.44|1941.94|0
1646623530000|2022-03-07 03:25:30|1945.07|1943.57|1946.55|1945.05|1946.55|1945.05|1945.01|1943.51|0
1646623540000|2022-03-07 03:25:40|1946.63|1945.13|1947.03|1945.53|1947.27|1945.77|1946.63|1945.13|0
1646623550000|2022-03-07 03:25:50|1947.04|1945.54|1946.69|1945.19|1947.41|1945.91|1946.69|1945.19|0
1646623560000|2022-03-07 03:26:00|1946.73|1945.23|1946.8|1945.3|1946.93|1945.43|1946.32|1944.82|0
1646623570000|2022-03-07 03:26:10|1946.79|1945.29|1946.93|1945.43|1946.93|1945.43|1946.32|1944.82|0
1646623580000|2022-03-07 03:26:20|1947.04|1945.54|1946.55|1945.05|1947.17|1945.67|1946.45|1944.95|0
1646623590000|2022-03-07 03:26:30|1946.69|1945.19|1946.79|1945.29|1946.79|1945.29|1946.69|1945.19|0
1646623600000|2022-03-07 03:26:40|1946.87|1945.37|1948.27|1946.77|1948.36|1946.86|1946.87|1945.37|0
1646623610000|2022-03-07 03:26:50|1948.07|1946.57|1948.99|1947.49|1948.99|1947.49|1947.69|1946.19|0
1646623620000|2022-03-07 03:27:00|1948.95|1947.45|1949.03|1947.53|1949.03|1947.53|1948.17|1946.67|0
1646623630000|2022-03-07 03:27:10|1949.12|1947.62|1949.47|1947.97|1949.47|1947.97|1948.99|1947.49|0
1646623640000|2022-03-07 03:27:20|1949.51|1948.01|1950.9|1949.4|1951.28|1949.78|1949.51|1948.01|0
1646623650000|2022-03-07 03:27:30|1950.66|1949.16|1951.11|1949.61|1951.15|1949.65|1950.08|1948.58|0
1646623660000|2022-03-07 03:27:40|1951.05|1949.55|1952.35|1950.85|1952.59|1951.09|1950.67|1949.17|0
1646623670000|2022-03-07 03:27:50|1952.39|1950.89|1951.91|1950.41|1952.59|1951.09|1951.63|1950.13|0
1646623680000|2022-03-07 03:28:00|1952|1950.5|1950.92|1949.42|1952.11|1950.61|1949.72|1948.22|0
1646623690000|2022-03-07 03:28:10|1951.06|1949.56|1950.75|1949.25|1951.53|1950.03|1950.75|1949.25|0
1646623700000|2022-03-07 03:28:20|1950.83|1949.33|1950.62|1949.12|1951|1949.5|1950.51|1949.01|0
1646623710000|2022-03-07 03:28:30|1950.61|1949.11|1949.59|1948.09|1950.61|1949.11|1949.55|1948.05|0
1646623720000|2022-03-07 03:28:40|1949.66|1948.16|1948.94|1947.44|1949.66|1948.16|1948.94|1947.44|0
1646623730000|2022-03-07 03:28:50|1949.02|1947.52|1948.94|1947.44|1949.18|1947.68|1948.83|1947.33|0
1646623740000|2022-03-07 03:29:00|1948.9|1947.4|1948.46|1946.96|1948.9|1947.4|1948.12|1946.62|0
1646623750000|2022-03-07 03:29:10|1948.36|1946.86|1947.88|1946.38|1948.36|1946.86|1947.88|1946.38|0
1646623760000|2022-03-07 03:29:20|1947.84|1946.34|1947.5|1946|1948.12|1946.62|1947.4|1945.9|0
1646623770000|2022-03-07 03:29:30|1947.64|1946.14|1947.74|1946.24|1947.74|1946.24|1947.64|1946.14|0
1646623780000|2022-03-07 03:29:40|1947.7|1946.2|1947.74|1946.24|1947.74|1946.24|1947.64|1946.14|0
1646623800000|2022-03-07 03:30:00|1947.82|1946.32|1948.7|1947.2|1948.7|1947.2|1947.82|1946.32|0
1646623810000|2022-03-07 03:30:10|1948.62|1947.12|1947.97|1946.47|1948.62|1947.12|1947.97|1946.47|0
1646623820000|2022-03-07 03:30:20|1947.73|1946.23|1947.25|1945.75|1947.73|1946.23|1947.25|1945.75|0
1646623830000|2022-03-07 03:30:30|1947.33|1945.83|1948.21|1946.71|1948.21|1946.71|1947.33|1945.83|0
1646623840000|2022-03-07 03:30:40|1948.17|1946.67|1947.73|1946.23|1948.17|1946.67|1947.62|1946.12|0
1646623850000|2022-03-07 03:30:50|1947.62|1946.12|1947.38|1945.88|1947.73|1946.23|1947.14|1945.64|0
1646623860000|2022-03-07 03:31:00|1947.18|1945.68|1946.53|1945.03|1947.25|1945.75|1946.05|1944.55|0
1646623870000|2022-03-07 03:31:10|1946.67|1945.17|1946.19|1944.69|1947.01|1945.51|1946.05|1944.55|0
1646623880000|2022-03-07 03:31:20|1946.23|1944.73|1945.46|1943.96|1946.29|1944.79|1945.46|1943.96|0
1646623890000|2022-03-07 03:31:30|1945.5|1944|1945.57|1944.07|1946.05|1944.55|1945.33|1943.83|0
1646623900000|2022-03-07 03:31:40|1945.56|1944.06|1944.02|1942.52|1945.56|1944.06|1943.65|1942.15|0
1646623910000|2022-03-07 03:31:50|1943.99|1942.49|1942.93|1941.43|1943.99|1942.49|1942.93|1941.43|0
1646623920000|2022-03-07 03:32:00|1942.45|1940.95|1942.46|1940.96|1942.59|1941.09|1942.35|1940.85|0
1646623930000|2022-03-07 03:32:10|1942.5|1941|1942.94|1941.44|1943.07|1941.57|1942.46|1940.96|0
1646623940000|2022-03-07 03:32:20|1943.61|1942.11|1945.81|1944.31|1946.05|1944.55|1943.61|1942.11|0
1646623950000|2022-03-07 03:32:30|1945.89|1944.39|1945.57|1944.07|1946.05|1944.55|1945.57|1944.07|0
1646623960000|2022-03-07 03:32:40|1945.71|1944.21|1945.8|1944.3|1946.18|1944.68|1945.71|1944.21|0
1646623970000|2022-03-07 03:32:50|1945.76|1944.26|1945.57|1944.07|1945.76|1944.26|1944.98|1943.48|0
1646623980000|2022-03-07 03:33:00|1945.77|1944.27|1945.82|1944.32|1946.19|1944.69|1945.77|1944.27|0
1646623990000|2022-03-07 03:33:10|1945.8|1944.3|1945.08|1943.58|1945.8|1944.3|1944.97|1943.47|0
1646624000000|2022-03-07 03:33:20|1945.1|1943.6|1945.1|1943.6|1945.1|1943.6|1945|1943.5|0
1646624010000|2022-03-07 03:33:30|1945.58|1944.08|1946.19|1944.69|1946.19|1944.69|1945.58|1944.08|0
1646624020000|2022-03-07 03:33:40|1946.2|1944.7|1945.82|1944.32|1946.2|1944.7|1945.72|1944.22|0
1646624030000|2022-03-07 03:33:50|1945.81|1944.31|1944.14|1942.64|1945.81|1944.31|1944.14|1942.64|0
1646624040000|2022-03-07 03:34:00|1944.1|1942.6|1943.66|1942.16|1944.1|1942.6|1943.66|1942.16|0
1646624050000|2022-03-07 03:34:10|1943.42|1941.92|1944.38|1942.88|1944.38|1942.88|1943.42|1941.92|0
1646624060000|2022-03-07 03:34:20|1944.52|1943.02|1944.76|1943.26|1944.76|1943.26|1944.52|1943.02|0
1646624070000|2022-03-07 03:34:30|1944.8|1943.3|1945.34|1943.84|1945.34|1943.84|1944.8|1943.3|0
1646624080000|2022-03-07 03:34:40|1945|1943.5|1944.76|1943.26|1945|1943.5|1944.76|1943.26|0
1646624090000|2022-03-07 03:34:50|1944.72|1943.22|1944.63|1943.13|1944.72|1943.22|1944.62|1943.12|0
1646624100000|2022-03-07 03:35:00|1945.1|1943.6|1944.04|1942.54|1945.1|1943.6|1944.04|1942.54|0
1646624110000|2022-03-07 03:35:10|1944.08|1942.58|1943.56|1942.06|1944.14|1942.64|1943.56|1942.06|0
1646624120000|2022-03-07 03:35:20|1943.67|1942.17|1944.14|1942.64|1944.28|1942.78|1943.67|1942.17|0
1646624130000|2022-03-07 03:35:30|1944.11|1942.61|1943.08|1941.58|1944.11|1942.61|1943.08|1941.58|0
1646624140000|2022-03-07 03:35:40|1943.04|1941.54|1943.19|1941.69|1943.32|1941.82|1942.94|1941.44|0
1646624150000|2022-03-07 03:35:50|1943.18|1941.68|1942.23|1940.73|1943.18|1941.68|1942.23|1940.73|0
1646624160000|2022-03-07 03:36:00|1942.27|1940.77|1942.71|1941.21|1942.71|1941.21|1942.27|1940.77|0
1646624170000|2022-03-07 03:36:10|1942.55|1941.05|1942.13|1940.63|1942.55|1941.05|1942.13|1940.63|0
1646624180000|2022-03-07 03:36:20|1942.23|1940.73|1942.44|1940.94|1942.44|1940.94|1941.24|1939.74|0
1646624200000|2022-03-07 03:36:40|1942.36|1940.86|1941.72|1940.22|1942.36|1940.86|1941.61|1940.11|0
1646624210000|2022-03-07 03:36:50|1941.6|1940.1|1941|1939.5|1941.6|1940.1|1941|1939.5|0
1646624230000|2022-03-07 03:37:10|1941.24|1939.74|1941.24|1939.74|1941.24|1939.74|1941.13|1939.63|0
1646624240000|2022-03-07 03:37:20|1941.28|1939.78|1941.48|1939.98|1941.48|1939.98|1941.28|1939.78|0
1646624260000|2022-03-07 03:37:40|1941.36|1939.86|1940.89|1939.39|1941.48|1939.98|1940.76|1939.26|0
1646624270000|2022-03-07 03:37:50|1941.05|1939.55|1941.47|1939.97|1941.47|1939.97|1941.05|1939.55|0
1646624280000|2022-03-07 03:38:00|1941.31|1939.81|1940.99|1939.49|1941.31|1939.81|1940.65|1939.15|0
1646624290000|2022-03-07 03:38:10|1941.03|1939.53|1941.37|1939.87|1941.37|1939.87|1940.99|1939.49|0
1646624300000|2022-03-07 03:38:20|1941.41|1939.91|1941.99|1940.49|1941.99|1940.49|1941.41|1939.91|0
1646624310000|2022-03-07 03:38:30|1942.09|1940.59|1942.43|1940.93|1942.43|1940.93|1941.95|1940.45|0
1646624340000|2022-03-07 03:39:00|1942.35|1940.85|1942.19|1940.69|1942.35|1940.85|1942.19|1940.69|0
1646624350000|2022-03-07 03:39:10|1942.15|1940.65|1941.71|1940.21|1942.15|1940.65|1941.71|1940.21|0
1646624360000|2022-03-07 03:39:20|1941.72|1940.22|1941.96|1940.46|1941.96|1940.46|1941.72|1940.22|0
1646624380000|2022-03-07 03:39:40|1941.95|1940.45|1941.96|1940.46|1941.96|1940.46|1941.95|1940.45|0
1646624390000|2022-03-07 03:39:50|1941.72|1940.22|1941.72|1940.22|1941.86|1940.36|1941.72|1940.22|0
1646624400000|2022-03-07 03:40:00|1941.92|1940.42|1942.58|1941.08|1942.58|1941.08|1941.92|1940.42|0
1646624410000|2022-03-07 03:40:10|1942.54|1941.04|1942.44|1940.94|1942.54|1941.04|1941.96|1940.46|0
1646624420000|2022-03-07 03:40:20|1942.48|1940.98|1943|1941.5|1943.16|1941.66|1941.95|1940.45|0
1646624430000|2022-03-07 03:40:30|1942.68|1941.18|1943.05|1941.55|1943.05|1941.55|1942.68|1941.18|0
1646624440000|2022-03-07 03:40:40|1943.09|1941.59|1943.4|1941.9|1943.63|1942.13|1942.81|1941.31|0
1646624450000|2022-03-07 03:40:50|1943.32|1941.82|1943.16|1941.66|1943.32|1941.82|1943.16|1941.66|0
1646624460000|2022-03-07 03:41:00|1943.17|1941.67|1943.4|1941.9|1943.54|1942.04|1943.16|1941.66|0
1646624470000|2022-03-07 03:41:10|1943.41|1941.91|1943.17|1941.67|1943.41|1941.91|1943.16|1941.66|0
1646624480000|2022-03-07 03:41:20|1943.16|1941.66|1943.17|1941.67|1943.17|1941.67|1943.16|1941.66|0
1646624490000|2022-03-07 03:41:30|1943.06|1941.56|1943.06|1941.56|1943.06|1941.56|1942.93|1941.43|0
1646624500000|2022-03-07 03:41:40|1943.1|1941.6|1943.06|1941.56|1943.17|1941.67|1942.82|1941.32|0
1646624510000|2022-03-07 03:41:50|1942.93|1941.43|1942.93|1941.43|1943.06|1941.56|1942.93|1941.43|0
1646624520000|2022-03-07 03:42:00|1942.97|1941.47|1943.17|1941.67|1943.17|1941.67|1942.97|1941.47|0
1646624530000|2022-03-07 03:42:10|1943.21|1941.71|1943.89|1942.39|1943.89|1942.39|1943.21|1941.71|0
1646624540000|2022-03-07 03:42:20|1943.93|1942.43|1943.65|1942.15|1944.03|1942.53|1943.65|1942.15|0
1646624550000|2022-03-07 03:42:30|1943.61|1942.11|1943.41|1941.91|1943.61|1942.11|1943.41|1941.91|0
1646624560000|2022-03-07 03:42:40|1943.33|1941.83|1942.83|1941.33|1943.33|1941.83|1942.83|1941.33|0
1646624570000|2022-03-07 03:42:50|1942.71|1941.21|1941.97|1940.47|1942.71|1941.21|1941.87|1940.37|0
1646624580000|2022-03-07 03:43:00|1942.21|1940.71|1942.69|1941.19|1942.69|1941.19|1942.21|1940.71|0
1646624590000|2022-03-07 03:43:10|1942.73|1941.23|1942.35|1940.85|1942.93|1941.43|1942.35|1940.85|0
1646624600000|2022-03-07 03:43:20|1942.39|1940.89|1942.45|1940.95|1942.69|1941.19|1942.21|1940.71|0
1646624630000|2022-03-07 03:43:50|1942.53|1941.03|1942.69|1941.19|1942.69|1941.19|1942.53|1941.03|0
1646624640000|2022-03-07 03:44:00|1942.68|1941.18|1942.69|1941.19|1942.69|1941.19|1942.68|1941.18|0
1646624650000|2022-03-07 03:44:10|1942.68|1941.18|1942.34|1940.84|1942.68|1941.18|1942.21|1940.71|0
1646624660000|2022-03-07 03:44:20|1942.3|1940.8|1942.21|1940.71|1942.3|1940.8|1942.21|1940.71|0
1646624690000|2022-03-07 03:44:50|1942.1|1940.6|1941.97|1940.47|1942.1|1940.6|1941.97|1940.47|0
1646624700000|2022-03-07 03:45:00|1942.01|1940.51|1941.73|1940.23|1942.1|1940.6|1941.49|1939.99|0
1646624720000|2022-03-07 03:45:20|1941.69|1940.19|1941.49|1939.99|1941.69|1940.19|1941.38|1939.88|0
1646624730000|2022-03-07 03:45:30|1942.1|1940.6|1941.97|1940.47|1942.1|1940.6|1941.97|1940.47|0
1646624750000|2022-03-07 03:45:50|1942.01|1940.51|1942.45|1940.95|1942.45|1940.95|1941.97|1940.47|0
1646624770000|2022-03-07 03:46:10|1942.44|1940.94|1942.45|1940.95|1942.45|1940.95|1942.1|1940.6|0
1646624780000|2022-03-07 03:46:20|1942.69|1941.19|1942.69|1941.19|1942.69|1941.19|1942.69|1941.19|0
1646624790000|2022-03-07 03:46:30|1942.45|1940.95|1942.21|1940.71|1942.45|1940.95|1942.21|1940.71|0
1646624800000|2022-03-07 03:46:40|1942.17|1940.67|1940.77|1939.27|1942.17|1940.67|1940.77|1939.27|0
1646624810000|2022-03-07 03:46:50|1940.73|1939.23|1940.53|1939.03|1940.73|1939.23|1940.42|1938.92|0
1646624820000|2022-03-07 03:47:00|1940.97|1939.47|1942.34|1940.84|1942.34|1940.84|1940.97|1939.47|0
1646624830000|2022-03-07 03:47:10|1942.3|1940.8|1942.21|1940.71|1942.3|1940.8|1942.21|1940.71|0
1646624840000|2022-03-07 03:47:20|1942.25|1940.75|1942.45|1940.95|1942.45|1940.95|1942.21|1940.71|0
1646624850000|2022-03-07 03:47:30|1942.53|1941.03|1942.93|1941.43|1942.93|1941.43|1942.53|1941.03|0
1646624860000|2022-03-07 03:47:40|1942.97|1941.47|1942.69|1941.19|1943.17|1941.67|1942.69|1941.19|0
1646624870000|2022-03-07 03:47:50|1942.82|1941.32|1943.06|1941.56|1943.06|1941.56|1942.82|1941.32|0
1646624880000|2022-03-07 03:48:00|1943.07|1941.57|1943.17|1941.67|1943.17|1941.67|1943.06|1941.56|0
1646624890000|2022-03-07 03:48:10|1943.05|1941.55|1942.45|1940.95|1943.05|1941.55|1942.21|1940.71|0
1646624900000|2022-03-07 03:48:20|1942.69|1941.19|1943.06|1941.56|1943.06|1941.56|1942.69|1941.19|0
1646624910000|2022-03-07 03:48:30|1943.14|1941.64|1943.89|1942.39|1943.89|1942.39|1943.14|1941.64|0
1646624920000|2022-03-07 03:48:40|1943.97|1942.47|1943.89|1942.39|1944.13|1942.63|1943.89|1942.39|0
1646624930000|2022-03-07 03:48:50|1943.81|1942.31|1944.61|1943.11|1944.61|1943.11|1943.65|1942.15|0
1646624940000|2022-03-07 03:49:00|1944.65|1943.15|1944.61|1943.11|1944.85|1943.35|1944.61|1943.11|0
1646624950000|2022-03-07 03:49:10|1944.69|1943.19|1944.85|1943.35|1944.85|1943.35|1944.69|1943.19|0
1646624960000|2022-03-07 03:49:20|1945.01|1943.51|1945.57|1944.07|1945.57|1944.07|1945.01|1943.51|0
1646624970000|2022-03-07 03:49:30|1945.61|1944.11|1945.32|1943.82|1946.05|1944.55|1945.32|1943.82|0
1646624980000|2022-03-07 03:49:40|1945.22|1943.72|1944.85|1943.35|1945.22|1943.72|1944.37|1942.87|0
1646624990000|2022-03-07 03:49:50|1944.84|1943.34|1944.84|1943.34|1944.98|1943.48|1944.84|1943.34|0
1646625000000|2022-03-07 03:50:00|1944.98|1943.48|1944.98|1943.48|1944.98|1943.48|1944.84|1943.34|0
1646625010000|2022-03-07 03:50:10|1945.02|1943.52|1943.65|1942.15|1945.33|1943.83|1943.65|1942.15|0
1646625020000|2022-03-07 03:50:20|1943.54|1942.04|1942.78|1941.28|1943.54|1942.04|1942.69|1941.19|0
1646625030000|2022-03-07 03:50:30|1942.69|1941.19|1941.97|1940.47|1942.69|1941.19|1941.87|1940.37|0
1646625040000|2022-03-07 03:50:40|1941.93|1940.43|1941.73|1940.23|1941.93|1940.43|1941.63|1940.13|0
1646625050000|2022-03-07 03:50:50|1941.74|1940.24|1942.93|1941.43|1942.93|1941.43|1941.26|1939.76|0
1646625060000|2022-03-07 03:51:00|1942.77|1941.27|1942.59|1941.09|1942.77|1941.27|1942.35|1940.85|0
1646625070000|2022-03-07 03:51:10|1942.55|1941.05|1943.17|1941.67|1943.17|1941.67|1942.21|1940.71|0
1646625080000|2022-03-07 03:51:20|1943.21|1941.71|1943.17|1941.67|1943.31|1941.81|1943.17|1941.67|0
1646625090000|2022-03-07 03:51:30|1943.01|1941.51|1942.69|1941.19|1943.01|1941.51|1942.21|1940.71|0
1646625110000|2022-03-07 03:51:50|1942.11|1940.61|1941.97|1940.47|1942.11|1940.61|1941.97|1940.47|0
1646625120000|2022-03-07 03:52:00|1941.98|1940.48|1942.45|1940.95|1942.45|1940.95|1941.98|1940.48|0
1646625130000|2022-03-07 03:52:10|1942.53|1941.03|1942.66|1941.16|1942.69|1941.19|1942.53|1941.03|0
1646625140000|2022-03-07 03:52:20|1942.58|1941.08|1942.42|1940.92|1942.58|1941.08|1942.42|1940.92|0
1646625150000|2022-03-07 03:52:30|1942.38|1940.88|1942.18|1940.68|1942.38|1940.88|1942.18|1940.68|0
1646625160000|2022-03-07 03:52:40|1942.22|1940.72|1942.32|1940.82|1942.32|1940.82|1942.08|1940.58|0
1646625170000|2022-03-07 03:52:50|1942.28|1940.78|1942.18|1940.68|1942.28|1940.78|1942.18|1940.68|0
1646625180000|2022-03-07 03:53:00|1942.19|1940.69|1943.28|1941.78|1943.28|1941.78|1942.19|1940.69|0
1646625190000|2022-03-07 03:53:10|1943.32|1941.82|1943.28|1941.78|1943.38|1941.88|1943.28|1941.78|0
1646625200000|2022-03-07 03:53:20|1943.24|1941.74|1942.9|1941.4|1943.24|1941.74|1942.9|1941.4|0
1646625210000|2022-03-07 03:53:30|1942.86|1941.36|1942.42|1940.92|1942.86|1941.36|1942.42|1940.92|0
1646625220000|2022-03-07 03:53:40|1942.66|1941.16|1942.8|1941.3|1942.8|1941.3|1942.66|1941.16|0
1646625230000|2022-03-07 03:53:50|1942.76|1941.26|1942.95|1941.45|1942.95|1941.45|1942.56|1941.06|0
1646625250000|2022-03-07 03:54:10|1942.87|1941.37|1942.47|1940.97|1942.87|1941.37|1942.47|1940.97|0
1646625260000|2022-03-07 03:54:20|1942.23|1940.73|1942.71|1941.21|1942.71|1941.21|1942.23|1940.73|0
1646625270000|2022-03-07 03:54:30|1942.72|1941.22|1942.95|1941.45|1942.96|1941.46|1942.72|1941.22|0
1646625280000|2022-03-07 03:54:40|1942.96|1941.46|1942.95|1941.45|1942.96|1941.46|1942.95|1941.45|0
1646625290000|2022-03-07 03:54:50|1942.91|1941.41|1942.71|1941.21|1942.91|1941.41|1942.13|1940.63|0
1646625300000|2022-03-07 03:55:00|1942.59|1941.09|1942.47|1940.97|1942.59|1941.09|1942.23|1940.73|0
1646625310000|2022-03-07 03:55:10|1942.51|1941.01|1942.95|1941.45|1942.95|1941.45|1942.51|1941.01|0
1646625320000|2022-03-07 03:55:20|1943.19|1941.69|1943.19|1941.69|1943.19|1941.69|1943.19|1941.69|0
1646625360000|2022-03-07 03:56:00|1943.43|1941.93|1944.15|1942.65|1944.15|1942.65|1943.43|1941.93|0
1646625370000|2022-03-07 03:56:10|1944.19|1942.69|1943.91|1942.41|1944.29|1942.79|1943.91|1942.41|0
1646625380000|2022-03-07 03:56:20|1943.83|1942.33|1943.67|1942.17|1943.83|1942.33|1943.67|1942.17|0
1646625400000|2022-03-07 03:56:40|1943.63|1942.13|1943.19|1941.69|1943.63|1942.13|1943.19|1941.69|0
1646625420000|2022-03-07 03:57:00|1943.23|1941.73|1943.43|1941.93|1943.43|1941.93|1943.23|1941.73|0
1646625450000|2022-03-07 03:57:30|1943.47|1941.97|1942.55|1941.05|1943.67|1942.17|1942.55|1941.05|0
1646625460000|2022-03-07 03:57:40|1942.23|1940.73|1941.76|1940.26|1942.23|1940.73|1941.51|1940.01|0
1646625470000|2022-03-07 03:57:50|1941.92|1940.42|1942.23|1940.73|1942.23|1940.73|1941.92|1940.42|0
1646625480000|2022-03-07 03:58:00|1942.11|1940.61|1941.75|1940.25|1942.11|1940.61|1941.75|1940.25|0
1646625490000|2022-03-07 03:58:10|1941.76|1940.26|1941.75|1940.25|1941.76|1940.26|1941.75|1940.25|0
1646625500000|2022-03-07 03:58:20|1941.59|1940.09|1941.27|1939.77|1941.59|1940.09|1941.27|1939.77|0
1646625510000|2022-03-07 03:58:30|1941.28|1939.78|1941.27|1939.77|1941.28|1939.78|1941.27|1939.77|0
1646625520000|2022-03-07 03:58:40|1941.24|1939.74|1941.04|1939.54|1941.24|1939.74|1941.04|1939.54|0
1646625530000|2022-03-07 03:58:50|1941.03|1939.53|1940.21|1938.71|1941.03|1939.53|1940.21|1938.71|0
1646625540000|2022-03-07 03:59:00|1940.25|1938.75|1940.79|1939.29|1940.79|1939.29|1940.25|1938.75|0
1646625550000|2022-03-07 03:59:10|1940.87|1939.37|1941.03|1939.53|1941.03|1939.53|1940.87|1939.37|0
1646625560000|2022-03-07 03:59:20|1941.19|1939.69|1941.51|1940.01|1941.51|1940.01|1941.19|1939.69|0
1646625570000|2022-03-07 03:59:30|1941.27|1939.77|1941.27|1939.77|1941.27|1939.77|1940.55|1939.05|0
1646625580000|2022-03-07 03:59:40|1941.51|1940.01|1941.51|1940.01|1941.51|1940.01|1941.4|1939.9|0
1646625590000|2022-03-07 03:59:50|1941.55|1940.05|1941.64|1940.14|1941.64|1940.14|1941.55|1940.05|0
1646625600000|2022-03-07 04:00:00|1941.6|1940.1|1941.88|1940.38|1941.89|1940.39|1940.79|1939.29|0
1646625610000|2022-03-07 04:00:10|1941.89|1940.39|1941.89|1940.39|1941.89|1940.39|1941.89|1940.39|0
1646625620000|2022-03-07 04:00:20|1942.09|1940.59|1942.71|1941.21|1942.71|1941.21|1942.09|1940.59|0
1646625630000|2022-03-07 04:00:30|1942.55|1941.05|1942.48|1940.98|1942.55|1941.05|1941.75|1940.25|0
1646625640000|2022-03-07 04:00:40|1942.56|1941.06|1942.86|1941.36|1942.86|1941.36|1942.56|1941.06|0
1646625660000|2022-03-07 04:01:00|1942.9|1941.4|1943.2|1941.7|1943.2|1941.7|1942.72|1941.22|0
1646625670000|2022-03-07 04:01:10|1943.24|1941.74|1943.2|1941.7|1943.34|1941.84|1943.2|1941.7|0
1646625680000|2022-03-07 04:01:20|1942.72|1941.22|1942.63|1941.13|1942.73|1941.23|1942.63|1941.13|0
1646625690000|2022-03-07 04:01:30|1942.59|1941.09|1942.5|1941|1942.63|1941.13|1942.49|1940.99|0
1646625700000|2022-03-07 04:01:40|1942.54|1941.04|1943.51|1942.01|1943.51|1942.01|1942.54|1941.04|0
1646625710000|2022-03-07 04:01:50|1943.83|1942.33|1943.85|1942.35|1944.2|1942.7|1943.83|1942.33|0
1646625720000|2022-03-07 04:02:00|1943.81|1942.31|1943.23|1941.73|1943.81|1942.31|1942.99|1941.49|0
1646625730000|2022-03-07 04:02:10|1943.27|1941.77|1942.93|1941.43|1943.37|1941.87|1942.75|1941.25|0
1646625740000|2022-03-07 04:02:20|1942.99|1941.49|1942.75|1941.25|1943.13|1941.63|1942.75|1941.25|0
1646625760000|2022-03-07 04:02:40|1942.71|1941.21|1942.75|1941.25|1942.75|1941.25|1942.65|1941.15|0
1646625770000|2022-03-07 04:02:50|1942.67|1941.17|1942.75|1941.25|1942.75|1941.25|1942.51|1941.01|0
1646625790000|2022-03-07 04:03:10|1942.79|1941.29|1942.75|1941.25|1942.89|1941.39|1942.75|1941.25|0
1646625800000|2022-03-07 04:03:20|1942.67|1941.17|1942.03|1940.53|1942.67|1941.17|1942.03|1940.53|0
1646625810000|2022-03-07 04:03:30|1941.99|1940.49|1942.03|1940.53|1942.03|1940.53|1941.92|1940.42|0
1646625820000|2022-03-07 04:03:40|1941.99|1940.49|1941.55|1940.05|1941.99|1940.49|1941.55|1940.05|0
1646625840000|2022-03-07 04:04:00|1941.54|1940.04|1941.55|1940.05|1941.55|1940.05|1941.44|1939.94|0
1646625850000|2022-03-07 04:04:10|1941.54|1940.04|1941.55|1940.05|1941.55|1940.05|1941.54|1940.04|0
1646625860000|2022-03-07 04:04:20|1941.54|1940.04|1941.54|1940.04|1941.54|1940.04|1941.54|1940.04|0
1646625870000|2022-03-07 04:04:30|1941.55|1940.05|1941.55|1940.05|1941.55|1940.05|1941.54|1940.04|0
1646625880000|2022-03-07 04:04:40|1941.54|1940.04|1941.54|1940.04|1941.55|1940.05|1941.54|1940.04|0
1646625890000|2022-03-07 04:04:50|1941.3|1939.8|1940.82|1939.32|1941.3|1939.8|1940.72|1939.22|0
1646625900000|2022-03-07 04:05:00|1940.78|1939.28|1941.06|1939.56|1941.06|1939.56|1940.72|1939.22|0
1646625910000|2022-03-07 04:05:10|1940.95|1939.45|1941.06|1939.56|1941.06|1939.56|1940.58|1939.08|0
1646625930000|2022-03-07 04:05:30|1941.1|1939.6|1941.2|1939.7|1941.2|1939.7|1941.06|1939.56|0
1646625940000|2022-03-07 04:05:40|1941.3|1939.8|1941.3|1939.8|1941.3|1939.8|1941.3|1939.8|0
1646625960000|2022-03-07 04:06:00|1941.26|1939.76|1941.06|1939.56|1941.44|1939.94|1941.06|1939.56|0
1646625970000|2022-03-07 04:06:10|1940.98|1939.48|1940.1|1938.6|1940.98|1939.48|1940.1|1938.6|0
1646625980000|2022-03-07 04:06:20|1939.98|1938.48|1940.58|1939.08|1940.58|1939.08|1939.76|1938.26|0
1646626010000|2022-03-07 04:06:50|1940.74|1939.24|1941.06|1939.56|1941.06|1939.56|1940.74|1939.24|0
1646626020000|2022-03-07 04:07:00|1941.05|1939.55|1940.58|1939.08|1941.05|1939.55|1940.57|1939.07|0
1646626030000|2022-03-07 04:07:10|1940.95|1939.45|1941.06|1939.56|1941.06|1939.56|1940.95|1939.45|0
1646626050000|2022-03-07 04:07:30|1941.14|1939.64|1941.3|1939.8|1941.43|1939.93|1941.14|1939.64|0
1646626060000|2022-03-07 04:07:40|1941.43|1939.93|1941.29|1939.79|1941.43|1939.93|1941.29|1939.79|0
1646626070000|2022-03-07 04:07:50|1941.3|1939.8|1941.3|1939.8|1941.3|1939.8|1941.29|1939.79|0
1646626080000|2022-03-07 04:08:00|1941.29|1939.79|1941.19|1939.69|1941.29|1939.79|1941.05|1939.55|0
1646626090000|2022-03-07 04:08:10|1941.15|1939.65|1941.19|1939.69|1941.19|1939.69|1941.05|1939.55|0
1646626100000|2022-03-07 04:08:20|1941.23|1939.73|1942.02|1940.52|1942.15|1940.65|1941.23|1939.73|0
1646626110000|2022-03-07 04:08:30|1941.94|1940.44|1942.01|1940.51|1942.01|1940.51|1941.54|1940.04|0
1646626170000|2022-03-07 04:09:30|1941.97|1940.47|1940.82|1939.32|1941.97|1940.47|1940.81|1939.31|0
1646626180000|2022-03-07 04:09:40|1940.98|1939.48|1941.67|1940.17|1941.67|1940.17|1940.98|1939.48|0
1646626190000|2022-03-07 04:09:50|1942.02|1940.52|1942.5|1941|1942.5|1941|1942.02|1940.52|0
1646626200000|2022-03-07 04:10:00|1942.46|1940.96|1942.26|1940.76|1942.46|1940.96|1941.91|1940.41|0
1646626210000|2022-03-07 04:10:10|1942.18|1940.68|1942.02|1940.52|1942.18|1940.68|1942.02|1940.52|0
1646626220000|2022-03-07 04:10:20|1942.06|1940.56|1941.3|1939.8|1942.15|1940.65|1941.3|1939.8|0
1646626240000|2022-03-07 04:10:40|1941.92|1940.42|1941.3|1939.8|1941.92|1940.42|1941.3|1939.8|0
1646626250000|2022-03-07 04:10:50|1941.26|1939.76|1941.2|1939.7|1941.26|1939.76|1941.06|1939.56|0
1646626260000|2022-03-07 04:11:00|1941.44|1939.94|1941.44|1939.94|1941.54|1940.04|1941.44|1939.94|0
1646626270000|2022-03-07 04:11:10|1941.48|1939.98|1942.26|1940.76|1942.26|1940.76|1941.48|1939.98|0
1646626280000|2022-03-07 04:11:20|1942.1|1940.6|1941.92|1940.42|1942.1|1940.6|1941.78|1940.28|0
1646626290000|2022-03-07 04:11:30|1942.03|1940.53|1942.26|1940.76|1942.26|1940.76|1942.02|1940.52|0
1646626300000|2022-03-07 04:11:40|1942.22|1940.72|1942.26|1940.76|1942.26|1940.76|1942.16|1940.66|0
1646626320000|2022-03-07 04:12:00|1942.4|1940.9|1942.5|1941|1942.5|1941|1942.4|1940.9|0
1646626330000|2022-03-07 04:12:10|1942.58|1941.08|1942.03|1940.53|1942.74|1941.24|1942.03|1940.53|0
1646626340000|2022-03-07 04:12:20|1941.79|1940.29|1941.68|1940.18|1941.79|1940.29|1941.68|1940.18|0
1646626350000|2022-03-07 04:12:30|1941.79|1940.29|1941.79|1940.29|1941.79|1940.29|1941.79|1940.29|0
1646626360000|2022-03-07 04:12:40|1941.75|1940.25|1940.58|1939.08|1941.75|1940.25|1940.47|1938.97|0
1646626370000|2022-03-07 04:12:50|1940.73|1939.23|1941.29|1939.79|1941.29|1939.79|1940.73|1939.23|0
1646626380000|2022-03-07 04:13:00|1941.33|1939.83|1941.77|1940.27|1941.77|1940.27|1941.33|1939.83|0
1646626390000|2022-03-07 04:13:10|1941.78|1940.28|1941.49|1939.99|1941.78|1940.28|1941.43|1939.93|0
1646626400000|2022-03-07 04:13:20|1941.43|1939.93|1941.53|1940.03|1941.53|1940.03|1941.29|1939.79|0
1646626420000|2022-03-07 04:13:40|1941.54|1940.04|1942.01|1940.51|1942.15|1940.65|1941.54|1940.04|0
1646626430000|2022-03-07 04:13:50|1941.89|1940.39|1941.29|1939.79|1941.89|1940.39|1941.29|1939.79|0
1646626440000|2022-03-07 04:14:00|1941.3|1939.8|1941.3|1939.8|1941.43|1939.93|1941.3|1939.8|0
1646626450000|2022-03-07 04:14:10|1941.43|1939.93|1942.02|1940.52|1942.02|1940.52|1941.43|1939.93|0
1646626460000|2022-03-07 04:14:20|1941.94|1940.44|1941.3|1939.8|1941.94|1940.44|1941.3|1939.8|0
1646626480000|2022-03-07 04:14:40|1941.29|1939.79|1940.57|1939.07|1941.29|1939.79|1940.57|1939.07|0
1646626490000|2022-03-07 04:14:50|1940.65|1939.15|1940.81|1939.31|1940.81|1939.31|1940.65|1939.15|0
1646626510000|2022-03-07 04:15:10|1940.97|1939.47|1942.25|1940.75|1942.26|1940.76|1940.97|1939.47|0
1646626520000|2022-03-07 04:15:20|1942.26|1940.76|1942.25|1940.75|1942.39|1940.89|1942.25|1940.75|0
1646626530000|2022-03-07 04:15:30|1942.26|1940.76|1942.26|1940.76|1942.26|1940.76|1942.26|1940.76|0
1646626540000|2022-03-07 04:15:40|1942.25|1940.75|1941.77|1940.27|1942.25|1940.75|1941.77|1940.27|0
1646626550000|2022-03-07 04:15:50|1941.69|1940.19|1942.02|1940.52|1942.02|1940.52|1941.54|1940.04|0
1646626560000|2022-03-07 04:16:00|1942.01|1940.51|1942.02|1940.52|1942.02|1940.52|1942.01|1940.51|0
1646626570000|2022-03-07 04:16:10|1942.01|1940.51|1942.02|1940.52|1942.02|1940.52|1942.01|1940.51|0
1646626580000|2022-03-07 04:16:20|1942.01|1940.51|1942.02|1940.52|1942.02|1940.52|1942.01|1940.51|0
1646626590000|2022-03-07 04:16:30|1942.15|1940.65|1942.26|1940.76|1942.26|1940.76|1942.15|1940.65|0
1646626610000|2022-03-07 04:16:50|1942.3|1940.8|1942.5|1941|1942.63|1941.13|1942.3|1940.8|0
1646626620000|2022-03-07 04:17:00|1942.49|1940.99|1942.5|1941|1942.5|1941|1942.49|1940.99|0
1646626630000|2022-03-07 04:17:10|1942.54|1941.04|1942.87|1941.37|1942.87|1941.37|1942.54|1941.04|0
1646626640000|2022-03-07 04:17:20|1943.11|1941.61|1943.11|1941.61|1943.11|1941.61|1943.11|1941.61|0
1646626660000|2022-03-07 04:17:40|1943.15|1941.65|1943.21|1941.71|1943.21|1941.71|1943.15|1941.65|0
1646626670000|2022-03-07 04:17:50|1943.17|1941.67|1943.11|1941.61|1943.17|1941.67|1943.11|1941.61|0
1646626690000|2022-03-07 04:18:10|1943.15|1941.65|1943.21|1941.71|1943.21|1941.71|1943.15|1941.65|0
1646626710000|2022-03-07 04:18:30|1943.22|1941.72|1943.69|1942.19|1943.7|1942.2|1943.22|1941.72|0
1646626720000|2022-03-07 04:18:40|1943.73|1942.23|1943.69|1942.19|1943.83|1942.33|1943.69|1942.19|0
1646626730000|2022-03-07 04:18:50|1943.45|1941.95|1943.21|1941.71|1943.45|1941.95|1942.87|1941.37|0
1646626740000|2022-03-07 04:19:00|1943.22|1941.72|1943.21|1941.71|1943.22|1941.72|1943.21|1941.71|0
1646626760000|2022-03-07 04:19:20|1943.25|1941.75|1943.45|1941.95|1943.45|1941.95|1943.25|1941.75|0
1646626770000|2022-03-07 04:19:30|1943.29|1941.79|1942.25|1940.75|1943.29|1941.79|1942.25|1940.75|0
1646626780000|2022-03-07 04:19:40|1942.22|1940.72|1942.25|1940.75|1942.25|1940.75|1942.15|1940.65|0
1646626800000|2022-03-07 04:20:00|1942.21|1940.71|1942.25|1940.75|1942.25|1940.75|1942.15|1940.65|0
1646626820000|2022-03-07 04:20:20|1942.17|1940.67|1941.77|1940.27|1942.17|1940.67|1941.53|1940.03|0
1646626830000|2022-03-07 04:20:30|1941.73|1940.23|1941.53|1940.03|1941.73|1940.23|1941.53|1940.03|0
1646626840000|2022-03-07 04:20:40|1941.61|1940.11|1941.77|1940.27|1941.77|1940.27|1941.61|1940.11|0
1646626850000|2022-03-07 04:20:50|1941.78|1940.28|1942.02|1940.52|1942.02|1940.52|1941.78|1940.28|0
1646626860000|2022-03-07 04:21:00|1942.01|1940.51|1941.53|1940.03|1942.01|1940.51|1941.53|1940.03|0
1646626870000|2022-03-07 04:21:10|1941.54|1940.04|1941.54|1940.04|1941.54|1940.04|1941.54|1940.04|0
1646626880000|2022-03-07 04:21:20|1941.61|1940.11|1942.01|1940.51|1942.02|1940.52|1941.61|1940.11|0
1646626900000|2022-03-07 04:21:40|1941.85|1940.35|1941.54|1940.04|1941.85|1940.35|1941.53|1940.03|0
1646626910000|2022-03-07 04:21:50|1941.66|1940.16|1941.54|1940.04|1941.91|1940.41|1941.54|1940.04|0
1646626920000|2022-03-07 04:22:00|1942.26|1940.76|1942.74|1941.24|1942.74|1941.24|1942.26|1940.76|0
1646626940000|2022-03-07 04:22:20|1942.66|1941.16|1942.5|1941|1942.66|1941.16|1942.5|1941|0
1646626950000|2022-03-07 04:22:30|1942.42|1940.92|1942.26|1940.76|1942.42|1940.92|1942.26|1940.76|0
1646626960000|2022-03-07 04:22:40|1942.3|1940.8|1942.4|1940.9|1942.4|1940.9|1942.15|1940.65|0
1646626970000|2022-03-07 04:22:50|1942.5|1941|1942.5|1941|1942.5|1941|1942.5|1941|0
1646626990000|2022-03-07 04:23:10|1942.38|1940.88|1941.44|1939.94|1942.38|1940.88|1941.44|1939.94|0
1646627000000|2022-03-07 04:23:20|1941.43|1939.93|1943.93|1942.43|1943.93|1942.43|1941.3|1939.8|0
1646627010000|2022-03-07 04:23:30|1944.07|1942.57|1944.17|1942.67|1944.17|1942.67|1944.07|1942.57|0
1646627020000|2022-03-07 04:23:40|1944.21|1942.71|1944.79|1943.29|1944.79|1943.29|1944.21|1942.71|0
1646627030000|2022-03-07 04:23:50|1944.75|1943.25|1944.89|1943.39|1944.89|1943.39|1944.65|1943.15|0
1646627040000|2022-03-07 04:24:00|1944.85|1943.35|1944.65|1943.15|1944.85|1943.35|1944.65|1943.15|0
1646627050000|2022-03-07 04:24:10|1944.69|1943.19|1944.89|1943.39|1944.89|1943.39|1944.69|1943.19|0
1646627060000|2022-03-07 04:24:20|1944.73|1943.23|1944.41|1942.91|1944.73|1943.23|1944.41|1942.91|0
1646627070000|2022-03-07 04:24:30|1944.37|1942.87|1945.13|1943.63|1945.13|1943.63|1944.17|1942.67|0
1646627080000|2022-03-07 04:24:40|1945.17|1943.67|1944.89|1943.39|1945.61|1944.11|1944.89|1943.39|0
1646627090000|2022-03-07 04:24:50|1944.65|1943.15|1943.83|1942.33|1944.65|1943.15|1943.83|1942.33|0
1646627100000|2022-03-07 04:25:00|1943.93|1942.43|1944.07|1942.57|1944.17|1942.67|1943.83|1942.33|0
1646627120000|2022-03-07 04:25:20|1944.11|1942.61|1944.41|1942.91|1944.55|1943.05|1944.07|1942.57|0
1646627130000|2022-03-07 04:25:30|1944.45|1942.95|1945.03|1943.53|1945.13|1943.63|1944.41|1942.91|0
1646627140000|2022-03-07 04:25:40|1945.07|1943.57|1945.03|1943.53|1945.13|1943.63|1945.03|1943.53|0
1646627150000|2022-03-07 04:25:50|1945.07|1943.57|1946.09|1944.59|1946.33|1944.83|1945.03|1943.53|0
1646627160000|2022-03-07 04:26:00|1946.05|1944.55|1945.75|1944.25|1946.05|1944.55|1945.61|1944.11|0
1646627170000|2022-03-07 04:26:10|1945.67|1944.17|1944.9|1943.4|1945.67|1944.17|1944.9|1943.4|0
1646627180000|2022-03-07 04:26:20|1944.86|1943.36|1944.79|1943.29|1944.9|1943.4|1944.66|1943.16|0
1646627190000|2022-03-07 04:26:30|1945.14|1943.64|1945.38|1943.88|1945.38|1943.88|1945.14|1943.64|0
1646627200000|2022-03-07 04:26:40|1945.37|1943.87|1945.85|1944.35|1945.85|1944.35|1945.37|1943.87|0
1646627210000|2022-03-07 04:26:50|1945.93|1944.43|1945.61|1944.11|1946.09|1944.59|1945.61|1944.11|0
1646627220000|2022-03-07 04:27:00|1945.53|1944.03|1945.37|1943.87|1945.53|1944.03|1945.37|1943.87|0
1646627240000|2022-03-07 04:27:20|1945.13|1943.63|1945.13|1943.63|1945.13|1943.63|1945.13|1943.63|0
1646627270000|2022-03-07 04:27:50|1944.65|1943.15|1944.17|1942.67|1944.65|1943.15|1944.17|1942.67|0
1646627280000|2022-03-07 04:28:00|1944.15|1942.65|1944.15|1942.65|1944.16|1942.66|1944.15|1942.65|0
1646627290000|2022-03-07 04:28:10|1944.16|1942.66|1944.63|1943.13|1944.63|1943.13|1944.16|1942.66|0
1646627310000|2022-03-07 04:28:30|1944.67|1943.17|1944.87|1943.37|1944.87|1943.37|1944.67|1943.17|0
1646627330000|2022-03-07 04:28:50|1944.85|1943.35|1944.85|1943.35|1944.85|1943.35|1944.85|1943.35|0
1646627350000|2022-03-07 04:29:10|1944.89|1943.39|1944.99|1943.49|1944.99|1943.49|1944.89|1943.39|0
1646627360000|2022-03-07 04:29:20|1944.85|1943.35|1944.85|1943.35|1944.85|1943.35|1944.85|1943.35|0
1646627370000|2022-03-07 04:29:30|1944.99|1943.49|1944.99|1943.49|1944.99|1943.49|1944.99|1943.49|0
1646627380000|2022-03-07 04:29:40|1945.11|1943.61|1945.09|1943.59|1945.33|1943.83|1945.09|1943.59|0
1646627390000|2022-03-07 04:29:50|1945.01|1943.51|1944.85|1943.35|1945.01|1943.51|1944.85|1943.35|0
1646627400000|2022-03-07 04:30:00|1944.81|1943.31|1945.21|1943.71|1945.21|1943.71|1944.75|1943.25|0
1646627420000|2022-03-07 04:30:20|1945.17|1943.67|1945.45|1943.95|1945.45|1943.95|1944.97|1943.47|0
1646627430000|2022-03-07 04:30:30|1945.3|1943.8|1944.97|1943.47|1945.3|1943.8|1944.87|1943.37|0
1646627440000|2022-03-07 04:30:40|1944.49|1942.99|1944.49|1942.99|1944.49|1942.99|1944.49|1942.99|0
1646627450000|2022-03-07 04:30:50|1944.34|1942.84|1944.01|1942.51|1944.34|1942.84|1944.01|1942.51|0
1646627460000|2022-03-07 04:31:00|1943.86|1942.36|1943.53|1942.03|1943.86|1942.36|1943.43|1941.93|0
1646627470000|2022-03-07 04:31:10|1943.43|1941.93|1943.19|1941.69|1943.43|1941.93|1943.19|1941.69|0
1646627480000|2022-03-07 04:31:20|1943.15|1941.65|1943.06|1941.56|1943.15|1941.65|1943.06|1941.56|0
1646627510000|2022-03-07 04:31:50|1943.1|1941.6|1944.26|1942.76|1944.26|1942.76|1943.1|1941.6|0
1646627520000|2022-03-07 04:32:00|1944.3|1942.8|1944.26|1942.76|1944.5|1943|1944.26|1942.76|0
1646627530000|2022-03-07 04:32:10|1944.5|1943|1945.46|1943.96|1945.46|1943.96|1944.5|1943|0
1646627540000|2022-03-07 04:32:20|1945.5|1944|1945.46|1943.96|1945.6|1944.1|1945.46|1943.96|0
1646627550000|2022-03-07 04:32:30|1945.22|1943.72|1944.63|1943.13|1945.22|1943.72|1944.63|1943.13|0
1646627560000|2022-03-07 04:32:40|1944.5|1943|1944.39|1942.89|1944.5|1943|1944.39|1942.89|0
1646627570000|2022-03-07 04:32:50|1944.43|1942.93|1944.15|1942.65|1944.5|1943|1944.15|1942.65|0
1646627580000|2022-03-07 04:33:00|1944.11|1942.61|1944.02|1942.52|1944.11|1942.61|1944.02|1942.52|0
1646627590000|2022-03-07 04:33:10|1944.1|1942.6|1943.78|1942.28|1944.26|1942.76|1943.78|1942.28|0
1646627600000|2022-03-07 04:33:20|1943.74|1942.24|1943.78|1942.28|1943.78|1942.28|1943.67|1942.17|0
1646627610000|2022-03-07 04:33:30|1943.86|1942.36|1944.02|1942.52|1944.02|1942.52|1943.86|1942.36|0
1646627620000|2022-03-07 04:33:40|1944.06|1942.56|1944.15|1942.65|1944.15|1942.65|1944.06|1942.56|0
1646627630000|2022-03-07 04:33:50|1944.19|1942.69|1944.5|1943|1944.5|1943|1944.19|1942.69|0
1646627640000|2022-03-07 04:34:00|1944.69|1943.19|1945.11|1943.61|1945.11|1943.61|1944.69|1943.19|0
1646627650000|2022-03-07 04:34:10|1945.07|1943.57|1943.67|1942.17|1945.07|1943.57|1943.67|1942.17|0
1646627660000|2022-03-07 04:34:20|1943.71|1942.21|1943.78|1942.28|1943.78|1942.28|1943.71|1942.21|0
1646627670000|2022-03-07 04:34:30|1943.77|1942.27|1943.54|1942.04|1943.78|1942.28|1943.54|1942.04|0
1646627680000|2022-03-07 04:34:40|1943.5|1942|1943.29|1941.79|1943.5|1942|1943.29|1941.79|0
1646627690000|2022-03-07 04:34:50|1943.3|1941.8|1943.3|1941.8|1943.3|1941.8|1943.3|1941.8|0
1646627700000|2022-03-07 04:35:00|1943.78|1942.28|1943.91|1942.41|1943.91|1942.41|1943.78|1942.28|0
1646627730000|2022-03-07 04:35:30|1943.92|1942.42|1944.02|1942.52|1944.16|1942.66|1943.92|1942.42|0
1646627740000|2022-03-07 04:35:40|1944.06|1942.56|1944.26|1942.76|1944.26|1942.76|1944.06|1942.56|0
1646627750000|2022-03-07 04:35:50|1944.18|1942.68|1944.26|1942.76|1944.26|1942.76|1944.02|1942.52|0
1646627760000|2022-03-07 04:36:00|1944.18|1942.68|1944.02|1942.52|1944.18|1942.68|1944.02|1942.52|0
1646627770000|2022-03-07 04:36:10|1943.94|1942.44|1943.78|1942.28|1943.94|1942.44|1943.78|1942.28|0
1646627790000|2022-03-07 04:36:30|1943.7|1942.2|1943.54|1942.04|1943.7|1942.2|1943.54|1942.04|0
1646627800000|2022-03-07 04:36:40|1943.58|1942.08|1943.3|1941.8|1943.68|1942.18|1943.3|1941.8|0
1646627810000|2022-03-07 04:36:50|1943.31|1941.81|1943.54|1942.04|1943.54|1942.04|1943.31|1941.81|0
1646627820000|2022-03-07 04:37:00|1943.5|1942|1943.07|1941.57|1943.5|1942|1943.07|1941.57|0
1646627830000|2022-03-07 04:37:10|1942.99|1941.49|1942.83|1941.33|1942.99|1941.49|1942.83|1941.33|0
1646627840000|2022-03-07 04:37:20|1942.79|1941.29|1942.59|1941.09|1942.79|1941.29|1942.59|1941.09|0
1646627870000|2022-03-07 04:37:50|1942.51|1941.01|1942.35|1940.85|1942.51|1941.01|1942.35|1940.85|0
1646627880000|2022-03-07 04:38:00|1942.27|1940.77|1941.62|1940.12|1942.27|1940.77|1941.62|1940.12|0
1646627890000|2022-03-07 04:38:10|1941.63|1940.13|1941.63|1940.13|1941.63|1940.13|1941.63|1940.13|0
1646627900000|2022-03-07 04:38:20|1942.1|1940.6|1942.82|1941.32|1942.82|1941.32|1942.1|1940.6|0
1646627910000|2022-03-07 04:38:30|1942.86|1941.36|1942.59|1941.09|1942.96|1941.46|1942.58|1941.08|0
1646627920000|2022-03-07 04:38:40|1942.63|1941.13|1942.58|1941.08|1942.72|1941.22|1942.58|1941.08|0
1646627930000|2022-03-07 04:38:50|1942.51|1941.01|1942.48|1940.98|1942.51|1941.01|1942.34|1940.84|0
1646627940000|2022-03-07 04:39:00|1942.52|1941.02|1942.58|1941.08|1942.58|1941.08|1942.52|1941.02|0
1646628020000|2022-03-07 04:40:20|1942.54|1941.04|1942.48|1940.98|1942.54|1941.04|1942.48|1940.98|0
1646628030000|2022-03-07 04:40:30|1942.11|1940.61|1942.72|1941.22|1942.72|1941.22|1942.11|1940.61|0
1646628040000|2022-03-07 04:40:40|1942.76|1941.26|1943.78|1942.28|1943.78|1942.28|1942.76|1941.26|0
1646628070000|2022-03-07 04:41:10|1943.82|1942.32|1944.26|1942.76|1944.26|1942.76|1943.82|1942.32|0
1646628080000|2022-03-07 04:41:20|1944.14|1942.64|1944.02|1942.52|1944.14|1942.64|1943.92|1942.42|0
1646628100000|2022-03-07 04:41:40|1943.54|1942.04|1943.54|1942.04|1943.54|1942.04|1943.54|1942.04|0
1646628110000|2022-03-07 04:41:50|1943.58|1942.08|1943.54|1942.04|1943.68|1942.18|1943.54|1942.04|0
1646628130000|2022-03-07 04:42:10|1943.55|1942.05|1944.16|1942.66|1944.16|1942.66|1943.55|1942.05|0
1646628150000|2022-03-07 04:42:30|1944.2|1942.7|1944.27|1942.77|1944.27|1942.77|1944.2|1942.7|0
1646628160000|2022-03-07 04:42:40|1944.26|1942.76|1944.26|1942.76|1944.26|1942.76|1944.26|1942.76|0
1646628170000|2022-03-07 04:42:50|1944.27|1942.77|1944.4|1942.9|1944.4|1942.9|1944.27|1942.77|0
1646628180000|2022-03-07 04:43:00|1944.28|1942.78|1944.03|1942.53|1944.28|1942.78|1944.03|1942.53|0
1646628190000|2022-03-07 04:43:10|1944.5|1943|1944.5|1943|1944.5|1943|1944.5|1943|0
1646628200000|2022-03-07 04:43:20|1944.82|1943.32|1945.46|1943.96|1945.46|1943.96|1944.82|1943.32|0
1646628210000|2022-03-07 04:43:30|1945.62|1944.12|1945.94|1944.44|1946.31|1944.81|1945.62|1944.12|0
1646628240000|2022-03-07 04:44:00|1945.98|1944.48|1945.94|1944.44|1946.07|1944.57|1945.94|1944.44|0
1646628250000|2022-03-07 04:44:10|1946.18|1944.68|1946.42|1944.92|1946.42|1944.92|1946.18|1944.68|0
1646628260000|2022-03-07 04:44:20|1946.62|1945.12|1947.38|1945.88|1947.38|1945.88|1946.62|1945.12|0
1646628270000|2022-03-07 04:44:30|1947.34|1945.84|1946.9|1945.4|1947.34|1945.84|1946.9|1945.4|0
1646628280000|2022-03-07 04:44:40|1947.06|1945.56|1946.9|1945.4|1947.38|1945.88|1946.9|1945.4|0
1646628290000|2022-03-07 04:44:50|1947.03|1945.53|1946.42|1944.92|1947.03|1945.53|1946.42|1944.92|0
1646628300000|2022-03-07 04:45:00|1946.66|1945.16|1946.8|1945.3|1946.8|1945.3|1946.66|1945.16|0
1646628310000|2022-03-07 04:45:10|1946.9|1945.4|1946.9|1945.4|1946.9|1945.4|1946.9|1945.4|0
1646628320000|2022-03-07 04:45:20|1946.94|1945.44|1946.66|1945.16|1947.04|1945.54|1946.66|1945.16|0
1646628330000|2022-03-07 04:45:30|1946.62|1945.12|1946.66|1945.16|1946.66|1945.16|1946.56|1945.06|0
1646628340000|2022-03-07 04:45:40|1946.62|1945.12|1946.66|1945.16|1946.66|1945.16|1946.56|1945.06|0
1646628350000|2022-03-07 04:45:50|1946.65|1945.15|1946.65|1945.15|1946.65|1945.15|1946.65|1945.15|0
1646628360000|2022-03-07 04:46:00|1946.69|1945.19|1946.65|1945.15|1947.03|1945.53|1946.65|1945.15|0
1646628390000|2022-03-07 04:46:30|1946.17|1944.67|1946.17|1944.67|1946.17|1944.67|1946.17|1944.67|0
1646628400000|2022-03-07 04:46:40|1946.07|1944.57|1946.55|1945.05|1946.55|1945.05|1945.83|1944.33|0
1646628410000|2022-03-07 04:46:50|1946.59|1945.09|1946.65|1945.15|1946.65|1945.15|1946.59|1945.09|0
1646628420000|2022-03-07 04:47:00|1946.55|1945.05|1946.41|1944.91|1946.55|1945.05|1946.41|1944.91|0
1646628460000|2022-03-07 04:47:40|1946.31|1944.81|1946.17|1944.67|1946.31|1944.81|1946.06|1944.56|0
1646628470000|2022-03-07 04:47:50|1946.21|1944.71|1946.65|1945.15|1946.65|1945.15|1946.21|1944.71|0
1646628500000|2022-03-07 04:48:20|1946.69|1945.19|1946.79|1945.29|1946.79|1945.29|1946.69|1945.19|0
1646628510000|2022-03-07 04:48:30|1946.78|1945.28|1947.02|1945.52|1947.37|1945.87|1946.78|1945.28|0
1646628520000|2022-03-07 04:48:40|1946.89|1945.39|1946.89|1945.39|1946.89|1945.39|1946.89|1945.39|0
1646628530000|2022-03-07 04:48:50|1946.85|1945.35|1945.45|1943.95|1946.85|1945.35|1945.45|1943.95|0
1646628540000|2022-03-07 04:49:00|1945.37|1943.87|1945.45|1943.95|1945.46|1943.96|1945.21|1943.71|0
1646628550000|2022-03-07 04:49:10|1945.46|1943.96|1946.55|1945.05|1946.55|1945.05|1945.46|1943.96|0
1646628560000|2022-03-07 04:49:20|1946.52|1945.02|1947|1945.5|1947|1945.5|1946.52|1945.02|0
1646628570000|2022-03-07 04:49:30|1947.04|1945.54|1947.1|1945.6|1947.1|1945.6|1947.04|1945.54|0
1646628580000|2022-03-07 04:49:40|1947.23|1945.73|1947.1|1945.6|1947.23|1945.73|1947.1|1945.6|0
1646628590000|2022-03-07 04:49:50|1947.02|1945.52|1946.52|1945.02|1947.02|1945.52|1946.52|1945.02|0
1646628610000|2022-03-07 04:50:10|1946.51|1945.01|1946.14|1944.64|1946.52|1945.02|1946.14|1944.64|0
1646628630000|2022-03-07 04:50:30|1946.1|1944.6|1945.9|1944.4|1946.1|1944.6|1945.8|1944.3|0
1646628640000|2022-03-07 04:50:40|1945.86|1944.36|1945.18|1943.68|1945.86|1944.36|1945.18|1943.68|0
1646628660000|2022-03-07 04:51:00|1945.19|1943.69|1945.32|1943.82|1945.32|1943.82|1945.19|1943.69|0
1646628670000|2022-03-07 04:51:10|1945.28|1943.78|1945.19|1943.69|1945.28|1943.78|1945.19|1943.69|0
1646628680000|2022-03-07 04:51:20|1945.11|1943.61|1944.94|1943.44|1945.11|1943.61|1944.94|1943.44|0
1646628690000|2022-03-07 04:51:30|1944.7|1943.2|1945.42|1943.92|1945.42|1943.92|1944.7|1943.2|0
1646628720000|2022-03-07 04:52:00|1945.56|1944.06|1946.39|1944.89|1946.39|1944.89|1945.56|1944.06|0
1646628730000|2022-03-07 04:52:10|1946.43|1944.93|1946.39|1944.89|1946.77|1945.27|1946.39|1944.89|0
1646628750000|2022-03-07 04:52:30|1946.35|1944.85|1946.15|1944.65|1946.35|1944.85|1945.81|1944.31|0
1646628760000|2022-03-07 04:52:40|1946.05|1944.55|1945.91|1944.41|1946.05|1944.55|1945.91|1944.41|0
1646628790000|2022-03-07 04:53:10|1945.94|1944.44|1945.9|1944.4|1945.94|1944.44|1945.9|1944.4|0
1646628800000|2022-03-07 04:53:20|1945.84|1944.34|1945.47|1943.97|1945.84|1944.34|1945.46|1943.96|0
1646628810000|2022-03-07 04:53:30|1945.43|1943.93|1945.47|1943.97|1945.47|1943.97|1945.36|1943.86|0
1646628830000|2022-03-07 04:53:50|1945.46|1943.96|1945.22|1943.72|1945.46|1943.96|1945.12|1943.62|0
1646628840000|2022-03-07 04:54:00|1945.18|1943.68|1945.22|1943.72|1945.36|1943.86|1945.12|1943.62|0
1646628850000|2022-03-07 04:54:10|1945.18|1943.68|1945.22|1943.72|1945.22|1943.72|1945.12|1943.62|0
1646628860000|2022-03-07 04:54:20|1945.36|1943.86|1946.18|1944.68|1946.18|1944.68|1945.36|1943.86|0
1646628870000|2022-03-07 04:54:30|1946.22|1944.72|1946.18|1944.68|1946.32|1944.82|1946.18|1944.68|0
1646628880000|2022-03-07 04:54:40|1946.14|1944.64|1945.94|1944.44|1946.14|1944.64|1945.94|1944.44|0
1646628890000|2022-03-07 04:54:50|1946.08|1944.58|1946.18|1944.68|1946.18|1944.68|1946.08|1944.58|0
1646628900000|2022-03-07 04:55:00|1945.94|1944.44|1946.18|1944.68|1946.18|1944.68|1945.94|1944.44|0
1646628910000|2022-03-07 04:55:10|1946.32|1944.82|1946.18|1944.68|1946.42|1944.92|1946.18|1944.68|0
1646628920000|2022-03-07 04:55:20|1946.19|1944.69|1946.42|1944.92|1946.42|1944.92|1946.19|1944.69|0
1646628930000|2022-03-07 04:55:30|1946.43|1944.93|1946.66|1945.16|1946.66|1945.16|1946.43|1944.93|0
1646628950000|2022-03-07 04:55:50|1946.68|1945.18|1946.68|1945.18|1946.68|1945.18|1946.68|1945.18|0
1646628960000|2022-03-07 04:56:00|1946.69|1945.19|1946.68|1945.18|1946.69|1945.19|1946.68|1945.18|0
1646628970000|2022-03-07 04:56:10|1946.57|1945.07|1945.73|1944.23|1946.57|1945.07|1945.73|1944.23|0
1646628980000|2022-03-07 04:56:20|1945.69|1944.19|1945.73|1944.23|1945.73|1944.23|1945.62|1944.12|0
1646629010000|2022-03-07 04:56:50|1945.69|1944.19|1945.25|1943.75|1945.69|1944.19|1945.25|1943.75|0
1646629020000|2022-03-07 04:57:00|1945.29|1943.79|1946.21|1944.71|1946.21|1944.71|1945.29|1943.79|0
1646629030000|2022-03-07 04:57:10|1946.25|1944.75|1946.21|1944.71|1946.34|1944.84|1946.21|1944.71|0
1646629040000|2022-03-07 04:57:20|1946.17|1944.67|1945.97|1944.47|1946.17|1944.67|1945.97|1944.47|0
1646629050000|2022-03-07 04:57:30|1946.01|1944.51|1946.21|1944.71|1946.21|1944.71|1946.01|1944.51|0
1646629060000|2022-03-07 04:57:40|1947.06|1945.56|1947.17|1945.67|1947.17|1945.67|1947.06|1945.56|0
1646629080000|2022-03-07 04:58:00|1947.07|1945.57|1946.93|1945.43|1947.07|1945.57|1946.93|1945.43|0
1646629090000|2022-03-07 04:58:10|1946.82|1945.32|1946.69|1945.19|1946.82|1945.32|1946.69|1945.19|0
1646629120000|2022-03-07 04:58:40|1947.06|1945.56|1947.17|1945.67|1947.17|1945.67|1947.06|1945.56|0
1646629130000|2022-03-07 04:58:50|1947.21|1945.71|1948.37|1946.87|1948.62|1947.12|1947.21|1945.71|0
1646629140000|2022-03-07 04:59:00|1948.29|1946.79|1949.23|1947.73|1949.23|1947.73|1948.13|1946.63|0
1646629150000|2022-03-07 04:59:10|1949.27|1947.77|1949.33|1947.83|1949.47|1947.97|1949.27|1947.77|0
1646629160000|2022-03-07 04:59:20|1949.37|1947.87|1948.95|1947.45|1949.57|1948.07|1948.95|1947.45|0
1646629170000|2022-03-07 04:59:30|1948.85|1947.35|1949.23|1947.73|1949.23|1947.73|1948.85|1947.35|0
1646629180000|2022-03-07 04:59:40|1948.85|1947.35|1948.37|1946.87|1948.85|1947.35|1948.37|1946.87|0
1646629190000|2022-03-07 04:59:50|1948.33|1946.83|1947.66|1946.16|1948.33|1946.83|1947.55|1946.05|0
1646629200000|2022-03-07 05:00:00|1947.65|1946.15|1947.89|1946.39|1947.89|1946.39|1947.17|1945.67|0
1646629230000|2022-03-07 05:00:30|1947.93|1946.43|1948.03|1946.53|1948.03|1946.53|1947.93|1946.43|0
1646629240000|2022-03-07 05:00:40|1947.99|1946.49|1948.27|1946.77|1948.27|1946.77|1947.89|1946.39|0
1646629250000|2022-03-07 05:00:50|1948.31|1946.81|1948.37|1946.87|1948.37|1946.87|1948.31|1946.81|0
1646629260000|2022-03-07 05:01:00|1948.45|1946.95|1948.85|1947.35|1948.99|1947.49|1948.45|1946.95|0
1646629270000|2022-03-07 05:01:10|1948.77|1947.27|1948.61|1947.11|1948.77|1947.27|1948.61|1947.11|0
1646629280000|2022-03-07 05:01:20|1948.62|1947.12|1948.61|1947.11|1948.62|1947.12|1948.61|1947.11|0
1646629290000|2022-03-07 05:01:30|1948.57|1947.07|1947.89|1946.39|1948.57|1947.07|1947.89|1946.39|0
1646629300000|2022-03-07 05:01:40|1947.79|1946.29|1947.17|1945.67|1947.79|1946.29|1947.17|1945.67|0
1646629310000|2022-03-07 05:01:50|1947.18|1945.68|1947.17|1945.67|1947.31|1945.81|1947.17|1945.67|0
1646629320000|2022-03-07 05:02:00|1947.18|1945.68|1947.18|1945.68|1947.18|1945.68|1947.18|1945.68|0
1646629330000|2022-03-07 05:02:10|1947.22|1945.72|1947.66|1946.16|1947.66|1946.16|1947.22|1945.72|0
1646629340000|2022-03-07 05:02:20|1947.65|1946.15|1947.17|1945.67|1947.65|1946.15|1947.17|1945.67|0
1646629350000|2022-03-07 05:02:30|1947.13|1945.63|1947.41|1945.91|1947.41|1945.91|1947.07|1945.57|0
1646629360000|2022-03-07 05:02:40|1947.37|1945.87|1947.17|1945.67|1947.37|1945.87|1947.17|1945.67|0
1646629370000|2022-03-07 05:02:50|1947.33|1945.83|1947.65|1946.15|1947.79|1946.29|1947.33|1945.83|0
1646629390000|2022-03-07 05:03:10|1947.69|1946.19|1947.79|1946.29|1947.79|1946.29|1947.65|1946.15|0
1646629400000|2022-03-07 05:03:20|1947.75|1946.25|1947.65|1946.15|1947.75|1946.25|1947.65|1946.15|0
1646629410000|2022-03-07 05:03:30|1947.57|1946.07|1947.41|1945.91|1947.57|1946.07|1947.41|1945.91|0
1646629430000|2022-03-07 05:03:50|1947.31|1945.81|1947.32|1945.82|1947.32|1945.82|1947.31|1945.81|0
1646629440000|2022-03-07 05:04:00|1947.4|1945.9|1947.42|1945.92|1947.56|1946.06|1947.4|1945.9|0
1646629460000|2022-03-07 05:04:20|1947.46|1945.96|1947.56|1946.06|1947.56|1946.06|1947.46|1945.96|0
1646629470000|2022-03-07 05:04:30|1947.52|1946.02|1947.32|1945.82|1947.52|1946.02|1947.32|1945.82|0
1646629480000|2022-03-07 05:04:40|1947.42|1945.92|1947.42|1945.92|1947.42|1945.92|1947.32|1945.82|0
1646629490000|2022-03-07 05:04:50|1947.32|1945.82|1947.42|1945.92|1947.42|1945.92|1947.32|1945.82|0
1646629520000|2022-03-07 05:05:20|1947.38|1945.88|1947.42|1945.92|1947.42|1945.92|1947.31|1945.81|0
1646629530000|2022-03-07 05:05:30|1947.46|1945.96|1948.03|1946.53|1948.03|1946.53|1947.46|1945.96|0
1646629540000|2022-03-07 05:05:40|1948.07|1946.57|1948.14|1946.64|1948.27|1946.77|1948.07|1946.57|0
1646629550000|2022-03-07 05:05:50|1948.18|1946.68|1948.14|1946.64|1948.27|1946.77|1948.14|1946.64|0
1646629570000|2022-03-07 05:06:10|1948.22|1946.72|1948.38|1946.88|1948.38|1946.88|1948.22|1946.72|0
1646629580000|2022-03-07 05:06:20|1948.42|1946.92|1949.1|1947.6|1949.1|1947.6|1948.42|1946.92|0
1646629600000|2022-03-07 05:06:40|1949.58|1948.08|1949.57|1948.07|1949.58|1948.08|1949.57|1948.07|0
1646629610000|2022-03-07 05:06:50|1949.53|1948.03|1949.1|1947.6|1949.53|1948.03|1949.1|1947.6|0
1646629620000|2022-03-07 05:07:00|1949.02|1947.52|1948.88|1947.38|1949.02|1947.52|1948.51|1947.01|0
1646629630000|2022-03-07 05:07:10|1948.92|1947.42|1949.22|1947.72|1949.22|1947.72|1948.92|1947.42|0
1646629640000|2022-03-07 05:07:20|1949.18|1947.68|1949.22|1947.72|1949.22|1947.72|1949.11|1947.61|0
1646629650000|2022-03-07 05:07:30|1949.18|1947.68|1948.74|1947.24|1949.18|1947.68|1948.74|1947.24|0
1646629660000|2022-03-07 05:07:40|1948.63|1947.13|1948.5|1947|1948.63|1947.13|1948.5|1947|0
1646629690000|2022-03-07 05:08:10|1948.46|1946.96|1948.39|1946.89|1948.46|1946.96|1948.39|1946.89|0
1646629700000|2022-03-07 05:08:20|1948.4|1946.9|1948.5|1947|1948.5|1947|1948.4|1946.9|0
1646629710000|2022-03-07 05:08:30|1948.42|1946.92|1948.26|1946.76|1948.42|1946.92|1948.26|1946.76|0
1646629720000|2022-03-07 05:08:40|1948.22|1946.72|1947.78|1946.28|1948.26|1946.76|1947.78|1946.28|0
1646629730000|2022-03-07 05:08:50|1947.86|1946.36|1948.26|1946.76|1948.4|1946.9|1947.86|1946.36|0
1646629740000|2022-03-07 05:09:00|1948.14|1946.64|1947.92|1946.42|1948.14|1946.64|1947.92|1946.42|0
1646629750000|2022-03-07 05:09:10|1947.96|1946.46|1947.92|1946.42|1948.02|1946.52|1947.92|1946.42|0
1646629760000|2022-03-07 05:09:20|1947.8|1946.3|1947.54|1946.04|1948.02|1946.52|1947.54|1946.04|0
1646629770000|2022-03-07 05:09:30|1947.55|1946.05|1948.4|1946.9|1948.4|1946.9|1947.55|1946.05|0
1646629780000|2022-03-07 05:09:40|1948.5|1947|1948.5|1947|1948.5|1947|1948.5|1947|0
1646629790000|2022-03-07 05:09:50|1948.64|1947.14|1948.74|1947.24|1948.74|1947.24|1948.64|1947.14|0
1646629800000|2022-03-07 05:10:00|1948.82|1947.32|1949.46|1947.96|1949.46|1947.96|1948.82|1947.32|0
1646629810000|2022-03-07 05:10:10|1949.5|1948|1949.7|1948.2|1949.7|1948.2|1949.5|1948|0
1646629830000|2022-03-07 05:10:30|1949.78|1948.28|1949.94|1948.44|1949.94|1948.44|1949.78|1948.28|0
1646629840000|2022-03-07 05:10:40|1949.98|1948.48|1950.17|1948.67|1950.18|1948.68|1949.98|1948.48|0
1646629850000|2022-03-07 05:10:50|1950.18|1948.68|1949.46|1947.96|1950.41|1948.91|1949.46|1947.96|0
1646629860000|2022-03-07 05:11:00|1949.5|1948|1949.94|1948.44|1949.94|1948.44|1949.5|1948|0
1646629880000|2022-03-07 05:11:20|1949.9|1948.4|1949.7|1948.2|1949.9|1948.4|1949.69|1948.19|0
1646629900000|2022-03-07 05:11:40|1949.78|1948.28|1949.94|1948.44|1949.94|1948.44|1949.78|1948.28|0
1646629920000|2022-03-07 05:12:00|1950.02|1948.52|1950.31|1948.81|1950.31|1948.81|1950.02|1948.52|0
1646629930000|2022-03-07 05:12:10|1950.42|1948.92|1950.42|1948.92|1950.42|1948.92|1950.42|1948.92|0
1646629940000|2022-03-07 05:12:20|1950.58|1949.08|1951.05|1949.55|1951.05|1949.55|1950.58|1949.08|0
1646629950000|2022-03-07 05:12:30|1951.06|1949.56|1951.06|1949.56|1951.06|1949.56|1951.05|1949.55|0
1646629960000|2022-03-07 05:12:40|1951.02|1949.52|1950.92|1949.42|1951.02|1949.52|1950.82|1949.32|0
1646629970000|2022-03-07 05:12:50|1950.96|1949.46|1951.29|1949.79|1951.53|1950.03|1950.96|1949.46|0
1646629980000|2022-03-07 05:13:00|1951.26|1949.76|1951.3|1949.8|1951.3|1949.8|1951.16|1949.66|0
1646629990000|2022-03-07 05:13:10|1951.29|1949.79|1951.3|1949.8|1951.3|1949.8|1951.29|1949.79|0
1646630000000|2022-03-07 05:13:20|1951.29|1949.79|1951.29|1949.79|1951.29|1949.79|1951.29|1949.79|0
1646630010000|2022-03-07 05:13:30|1951.26|1949.76|1951.4|1949.9|1951.4|1949.9|1951.16|1949.66|0
1646630020000|2022-03-07 05:13:40|1951.36|1949.86|1951.3|1949.8|1951.36|1949.86|1951.29|1949.79|0
1646630030000|2022-03-07 05:13:50|1951.26|1949.76|1950.68|1949.18|1951.26|1949.76|1950.68|1949.18|0
1646630040000|2022-03-07 05:14:00|1950.62|1949.12|1950.62|1949.12|1950.62|1949.12|1950.62|1949.12|0
1646630050000|2022-03-07 05:14:10|1950.7|1949.2|1951.1|1949.6|1951.24|1949.74|1950.7|1949.2|0
1646630060000|2022-03-07 05:14:20|1951.14|1949.64|1951.11|1949.61|1951.48|1949.98|1951.11|1949.61|0
1646630070000|2022-03-07 05:14:30|1951.24|1949.74|1951.11|1949.61|1951.24|1949.74|1951.11|1949.61|0
1646630080000|2022-03-07 05:14:40|1951.1|1949.6|1950.38|1948.88|1951.1|1949.6|1950.38|1948.88|0
1646630090000|2022-03-07 05:14:50|1950.34|1948.84|1949.56|1948.06|1950.34|1948.84|1949.42|1947.92|0
1646630100000|2022-03-07 05:15:00|1949.6|1948.1|1950.51|1949.01|1950.52|1949.02|1949.6|1948.1|0
1646630110000|2022-03-07 05:15:10|1950.53|1949.03|1954.03|1952.53|1954.03|1952.53|1950.53|1949.03|0
1646630120000|2022-03-07 05:15:20|1954.12|1952.62|1954.07|1952.57|1954.12|1952.62|1952.91|1951.41|0
1646630130000|2022-03-07 05:15:30|1953.98|1952.48|1953.98|1952.48|1953.98|1952.48|1953.74|1952.24|0
1646630140000|2022-03-07 05:15:40|1954.11|1952.61|1954.23|1952.73|1954.84|1953.34|1953.98|1952.48|0
1646630150000|2022-03-07 05:15:50|1954.27|1952.77|1954.22|1952.72|1954.47|1952.97|1953.98|1952.48|0
1646630160000|2022-03-07 05:16:00|1954.26|1952.76|1954.37|1952.87|1954.71|1953.21|1954.23|1952.73|0
1646630170000|2022-03-07 05:16:10|1954.29|1952.79|1954.37|1952.87|1954.95|1953.45|1953.99|1952.49|0
1646630180000|2022-03-07 05:16:20|1954.24|1952.74|1954.23|1952.73|1954.37|1952.87|1954.23|1952.73|0
1646630190000|2022-03-07 05:16:30|1954.15|1952.65|1953.75|1952.25|1954.47|1952.97|1953.75|1952.25|0
1646630200000|2022-03-07 05:16:40|1953.74|1952.24|1953.73|1952.23|1953.74|1952.24|1953.25|1951.75|0
1646630210000|2022-03-07 05:16:50|1953.74|1952.24|1953.73|1952.23|1953.74|1952.24|1953.73|1952.23|0
1646630220000|2022-03-07 05:17:00|1953.74|1952.24|1954.35|1952.85|1954.69|1953.19|1953.74|1952.24|0
1646630230000|2022-03-07 05:17:10|1954.39|1952.89|1953.74|1952.24|1954.46|1952.96|1953.74|1952.24|0
1646630240000|2022-03-07 05:17:20|1953.73|1952.23|1953.26|1951.76|1953.73|1952.23|1953.26|1951.76|0
1646630250000|2022-03-07 05:17:30|1953.34|1951.84|1953.26|1951.76|1953.5|1952|1953.26|1951.76|0
1646630260000|2022-03-07 05:17:40|1953.38|1951.88|1953.98|1952.48|1953.99|1952.49|1953.38|1951.88|0
1646630270000|2022-03-07 05:17:50|1953.99|1952.49|1953.99|1952.49|1954.12|1952.62|1953.88|1952.38|0
1646630280000|2022-03-07 05:18:00|1953.88|1952.38|1954.95|1953.45|1955.18|1953.68|1953.64|1952.14|0
1646630290000|2022-03-07 05:18:10|1955.19|1953.69|1956.29|1954.79|1956.29|1954.79|1955.19|1953.69|0
1646630300000|2022-03-07 05:18:20|1956.25|1954.75|1956.06|1954.56|1956.25|1954.75|1955.92|1954.42|0
1646630310000|2022-03-07 05:18:30|1956.02|1954.52|1955.19|1953.69|1956.02|1954.52|1955.19|1953.69|0
1646630320000|2022-03-07 05:18:40|1955.15|1953.65|1956.15|1954.65|1956.15|1954.65|1955.09|1953.59|0
1646630330000|2022-03-07 05:18:50|1956.19|1954.69|1956.86|1955.36|1956.87|1955.37|1956.05|1954.55|0
1646630340000|2022-03-07 05:19:00|1956.38|1954.88|1955.83|1954.33|1956.52|1955.02|1955.66|1954.16|0
1646630350000|2022-03-07 05:19:10|1955.9|1954.4|1956.13|1954.63|1956.14|1954.64|1955.79|1954.29|0
1646630360000|2022-03-07 05:19:20|1956.12|1954.62|1955.07|1953.57|1956.12|1954.62|1955.07|1953.57|0
1646630370000|2022-03-07 05:19:30|1955.06|1953.56|1955.07|1953.57|1955.07|1953.57|1954.93|1953.43|0
1646630380000|2022-03-07 05:19:40|1955.11|1953.61|1955.17|1953.67|1955.17|1953.67|1955.11|1953.61|0
1646630390000|2022-03-07 05:19:50|1955.09|1953.59|1954.93|1953.43|1955.09|1953.59|1954.83|1953.33|0
1646630400000|2022-03-07 05:20:00|1954.85|1953.35|1954.69|1953.19|1954.85|1953.35|1954.69|1953.19|0
1646630410000|2022-03-07 05:20:10|1954.62|1953.12|1954.56|1953.06|1954.62|1953.12|1954.46|1952.96|0
1646630420000|2022-03-07 05:20:20|1954.44|1952.94|1955.28|1953.78|1955.28|1953.78|1954.22|1952.72|0
1646630430000|2022-03-07 05:20:30|1955.4|1953.9|1958.88|1957.38|1958.88|1957.38|1955.4|1953.9|0
1646630440000|2022-03-07 05:20:40|1958.91|1957.41|1958.27|1956.77|1959.12|1957.62|1958.27|1956.77|0
1646630450000|2022-03-07 05:20:50|1958.31|1956.81|1958.14|1956.64|1959.33|1957.83|1958.13|1956.63|0
1646630460000|2022-03-07 05:21:00|1958.13|1956.63|1958.86|1957.36|1958.86|1957.36|1957.18|1955.68|0
1646630470000|2022-03-07 05:21:10|1958.82|1957.32|1959.57|1958.07|1959.71|1958.21|1958.28|1956.78|0
1646630480000|2022-03-07 05:21:20|1959.61|1958.11|1959.46|1957.96|1960.42|1958.92|1959.33|1957.83|0
1646630490000|2022-03-07 05:21:30|1959.42|1957.92|1958.85|1957.35|1959.42|1957.92|1958.85|1957.35|0
1646630500000|2022-03-07 05:21:40|1958.53|1957.03|1957.78|1956.28|1958.53|1957.03|1957.78|1956.28|0
1646630510000|2022-03-07 05:21:50|1957.55|1956.05|1958.62|1957.12|1958.99|1957.49|1956.93|1955.43|0
1646630520000|2022-03-07 05:22:00|1958.61|1957.11|1958.75|1957.25|1958.86|1957.36|1958.61|1957.11|0
1646630530000|2022-03-07 05:22:10|1958.79|1957.29|1959.09|1957.59|1959.23|1957.73|1958.79|1957.29|0
1646630540000|2022-03-07 05:22:20|1959.13|1957.63|1959.23|1957.73|1959.23|1957.73|1959.09|1957.59|0
1646630550000|2022-03-07 05:22:30|1959.22|1957.72|1958.02|1956.52|1959.22|1957.72|1958.02|1956.52|0
1646630560000|2022-03-07 05:22:40|1957.79|1956.29|1956.94|1955.44|1957.79|1956.29|1956.94|1955.44|0
1646630570000|2022-03-07 05:22:50|1956.86|1955.36|1956.46|1954.96|1957.07|1955.57|1956.36|1954.86|0
1646630580000|2022-03-07 05:23:00|1956.59|1955.09|1956.45|1954.95|1956.59|1955.09|1956.45|1954.95|0
1646630590000|2022-03-07 05:23:10|1956.46|1954.96|1955.74|1954.24|1956.46|1954.96|1955.63|1954.13|0
1646630600000|2022-03-07 05:23:20|1955.73|1954.23|1955.63|1954.13|1955.87|1954.37|1955.63|1954.13|0
1646630610000|2022-03-07 05:23:30|1955.67|1954.17|1954.54|1953.04|1955.74|1954.24|1954.54|1953.04|0
1646630620000|2022-03-07 05:23:40|1954.5|1953|1954.29|1952.79|1954.54|1953.04|1954.29|1952.79|0
1646630630000|2022-03-07 05:23:50|1954.3|1952.8|1954.3|1952.8|1954.3|1952.8|1954.3|1952.8|0
1646630640000|2022-03-07 05:24:00|1954.29|1952.79|1954.87|1953.37|1954.87|1953.37|1954.29|1952.79|0
1646630650000|2022-03-07 05:24:10|1955.25|1953.75|1955.25|1953.75|1955.97|1954.47|1954.91|1953.41|0
1646630660000|2022-03-07 05:24:20|1955.21|1953.71|1954.77|1953.27|1955.25|1953.75|1954.77|1953.27|0
1646630670000|2022-03-07 05:24:30|1954.81|1953.31|1954.9|1953.4|1955.01|1953.51|1954.81|1953.31|0
1646630680000|2022-03-07 05:24:40|1954.86|1953.36|1954.19|1952.69|1954.86|1953.36|1954.18|1952.68|0
1646630690000|2022-03-07 05:24:50|1954.23|1952.73|1954.77|1953.27|1955.25|1953.75|1954.23|1952.73|0
1646630700000|2022-03-07 05:25:00|1954.69|1953.19|1954.77|1953.27|1955.01|1953.51|1954.53|1953.03|0
1646630710000|2022-03-07 05:25:10|1954.73|1953.23|1954.66|1953.16|1954.73|1953.23|1954.66|1953.16|0
1646630720000|2022-03-07 05:25:20|1954.7|1953.2|1954.76|1953.26|1954.76|1953.26|1954.7|1953.2|0
1646630740000|2022-03-07 05:25:40|1954.8|1953.3|1954.52|1953.02|1954.9|1953.4|1954.42|1952.92|0
1646630750000|2022-03-07 05:25:50|1954.18|1952.68|1953.22|1951.72|1954.18|1952.68|1953.22|1951.72|0
1646630760000|2022-03-07 05:26:00|1953.18|1951.68|1952.84|1951.34|1953.18|1951.68|1952.84|1951.34|0
1646630770000|2022-03-07 05:26:10|1952.85|1951.35|1952.85|1951.35|1952.85|1951.35|1952.84|1951.34|0
1646630780000|2022-03-07 05:26:20|1952.84|1951.34|1952.74|1951.24|1952.84|1951.34|1952.74|1951.24|0
1646630800000|2022-03-07 05:26:40|1952.82|1951.32|1952.84|1951.34|1952.98|1951.48|1952.82|1951.32|0
1646630810000|2022-03-07 05:26:50|1952.85|1951.35|1952.84|1951.34|1952.85|1951.35|1952.84|1951.34|0
1646630820000|2022-03-07 05:27:00|1952.83|1951.33|1952.6|1951.1|1952.83|1951.33|1952.49|1950.99|0
1646630830000|2022-03-07 05:27:10|1952.56|1951.06|1952.36|1950.86|1952.6|1951.1|1952.35|1950.85|0
1646630840000|2022-03-07 05:27:20|1952.35|1950.85|1951.64|1950.14|1952.35|1950.85|1951.64|1950.14|0
1646630850000|2022-03-07 05:27:30|1952.12|1950.62|1952.02|1950.52|1952.12|1950.62|1952.01|1950.51|0
1646630860000|2022-03-07 05:27:40|1952.01|1950.51|1951.88|1950.38|1952.01|1950.51|1951.88|1950.38|0
1646630870000|2022-03-07 05:27:50|1952.02|1950.52|1951.64|1950.14|1952.02|1950.52|1951.64|1950.14|0
1646630880000|2022-03-07 05:28:00|1951.6|1950.1|1951.54|1950.04|1951.6|1950.1|1951.54|1950.04|0
1646630890000|2022-03-07 05:28:10|1951.58|1950.08|1951.64|1950.14|1951.64|1950.14|1951.54|1950.04|0
1646630900000|2022-03-07 05:28:20|1951.6|1950.1|1951.06|1949.56|1951.6|1950.1|1951.06|1949.56|0
1646630920000|2022-03-07 05:28:40|1951.1|1949.6|1951.3|1949.8|1951.3|1949.8|1951.1|1949.6|0
1646630930000|2022-03-07 05:28:50|1951.22|1949.72|1951.06|1949.56|1951.22|1949.72|1951.06|1949.56|0
1646630940000|2022-03-07 05:29:00|1951.05|1949.55|1950.95|1949.45|1951.05|1949.55|1950.95|1949.45|0
1646630960000|2022-03-07 05:29:20|1950.99|1949.49|1949.61|1948.11|1951.06|1949.56|1949.61|1948.11|0
1646630970000|2022-03-07 05:29:30|1949.57|1948.07|1948.99|1947.49|1949.57|1948.07|1948.79|1947.29|0
1646630980000|2022-03-07 05:29:40|1948.9|1947.4|1949.75|1948.25|1949.75|1948.25|1948.66|1947.16|0
1646630990000|2022-03-07 05:29:50|1949.61|1948.11|1949.75|1948.25|1949.75|1948.25|1949.61|1948.11|0
1646631000000|2022-03-07 05:30:00|1949.83|1948.33|1950.09|1948.59|1950.09|1948.59|1949.61|1948.11|0
1646631010000|2022-03-07 05:30:10|1950.17|1948.67|1950.33|1948.83|1950.33|1948.83|1950.17|1948.67|0
1646631020000|2022-03-07 05:30:20|1950.22|1948.72|1950.09|1948.59|1950.22|1948.72|1949.98|1948.48|0
1646631030000|2022-03-07 05:30:30|1950.08|1948.58|1950.09|1948.59|1950.09|1948.59|1950.08|1948.58|0
1646631040000|2022-03-07 05:30:40|1950.08|1948.58|1949.13|1947.63|1950.08|1948.58|1949.13|1947.63|0
1646631050000|2022-03-07 05:30:50|1949.03|1947.53|1949.13|1947.63|1949.26|1947.76|1949.03|1947.53|0
1646631060000|2022-03-07 05:31:00|1948.85|1947.35|1947.21|1945.71|1948.85|1947.35|1947.21|1945.71|0
1646631070000|2022-03-07 05:31:10|1947.2|1945.7|1946.15|1944.65|1947.2|1945.7|1946.15|1944.65|0
1646631080000|2022-03-07 05:31:20|1946.16|1944.66|1947.21|1945.71|1947.21|1945.71|1946.16|1944.66|0
1646631090000|2022-03-07 05:31:30|1947.09|1945.59|1947.21|1945.71|1947.21|1945.71|1946.73|1945.23|0
1646631100000|2022-03-07 05:31:40|1947.17|1945.67|1946.86|1945.36|1947.17|1945.67|1946.72|1945.22|0
1646631110000|2022-03-07 05:31:50|1946.82|1945.32|1946.86|1945.36|1946.86|1945.36|1946.24|1944.74|0
1646631120000|2022-03-07 05:32:00|1946.94|1945.44|1947.21|1945.71|1947.34|1945.84|1946.86|1945.36|0
1646631130000|2022-03-07 05:32:10|1947.34|1945.84|1947.93|1946.43|1947.93|1946.43|1947.34|1945.84|0
1646631140000|2022-03-07 05:32:20|1947.97|1946.47|1948.06|1946.56|1948.17|1946.67|1947.92|1946.42|0
1646631150000|2022-03-07 05:32:30|1948.1|1946.6|1948.54|1947.04|1948.54|1947.04|1948.1|1946.6|0
1646631160000|2022-03-07 05:32:40|1948.5|1947|1948.06|1946.56|1948.5|1947|1948.06|1946.56|0
1646631170000|2022-03-07 05:32:50|1947.94|1946.44|1947.82|1946.32|1947.94|1946.44|1947.68|1946.18|0
1646631180000|2022-03-07 05:33:00|1947.86|1946.36|1948.53|1947.03|1948.53|1947.03|1947.82|1946.32|0
1646631190000|2022-03-07 05:33:10|1948.54|1947.04|1948.88|1947.38|1949.12|1947.62|1948.53|1947.03|0
1646631200000|2022-03-07 05:33:20|1948.84|1947.34|1948.53|1947.03|1948.84|1947.34|1948.4|1946.9|0
1646631210000|2022-03-07 05:33:30|1948.49|1946.99|1948.54|1947.04|1948.54|1947.04|1948.29|1946.79|0
1646631220000|2022-03-07 05:33:40|1948.53|1947.03|1948.77|1947.27|1948.77|1947.27|1948.4|1946.9|0
1646631240000|2022-03-07 05:34:00|1948.69|1947.19|1948.28|1946.78|1948.69|1947.19|1948.28|1946.78|0
1646631250000|2022-03-07 05:34:10|1948.12|1946.62|1947.32|1945.82|1948.12|1946.62|1947.18|1945.68|0
1646631260000|2022-03-07 05:34:20|1947.29|1945.79|1947.05|1945.55|1947.4|1945.9|1947.05|1945.55|0
1646631270000|2022-03-07 05:34:30|1947.01|1945.51|1948.25|1946.75|1948.25|1946.75|1946.91|1945.41|0
1646631280000|2022-03-07 05:34:40|1948.29|1946.79|1948.34|1946.84|1948.36|1946.86|1948.29|1946.79|0
1646631290000|2022-03-07 05:34:50|1948.35|1946.85|1947.63|1946.13|1948.35|1946.85|1947.63|1946.13|0
1646631300000|2022-03-07 05:35:00|1947.51|1946.01|1947.28|1945.78|1947.51|1946.01|1947.28|1945.78|0
1646631310000|2022-03-07 05:35:10|1947.32|1945.82|1947.63|1946.13|1947.76|1946.26|1947.32|1945.82|0
1646631320000|2022-03-07 05:35:20|1947.62|1946.12|1946.66|1945.16|1947.62|1946.12|1946.66|1945.16|0
1646631330000|2022-03-07 05:35:30|1946.7|1945.2|1945.84|1944.34|1946.8|1945.3|1945.84|1944.34|0
1646631340000|2022-03-07 05:35:40|1945.95|1944.45|1945.7|1944.2|1945.95|1944.45|1945.7|1944.2|0
1646631350000|2022-03-07 05:35:50|1945.71|1944.21|1946.33|1944.83|1946.33|1944.83|1945.23|1943.73|0
1646631360000|2022-03-07 05:36:00|1946.32|1944.82|1946.81|1945.31|1946.81|1945.31|1946.32|1944.82|0
1646631370000|2022-03-07 05:36:10|1946.77|1945.27|1946.8|1945.3|1946.81|1945.31|1946.67|1945.17|0
1646631380000|2022-03-07 05:36:20|1946.81|1945.31|1946.81|1945.31|1946.81|1945.31|1946.8|1945.3|0
1646631400000|2022-03-07 05:36:40|1946.85|1945.35|1947.15|1945.65|1947.15|1945.65|1946.8|1945.3|0
1646631410000|2022-03-07 05:36:50|1947.16|1945.66|1946.92|1945.42|1947.16|1945.66|1946.92|1945.42|0
1646631420000|2022-03-07 05:37:00|1946.91|1945.41|1946.33|1944.83|1946.91|1945.41|1946.19|1944.69|0
1646631430000|2022-03-07 05:37:10|1946.44|1944.94|1946.92|1945.42|1946.92|1945.42|1946.44|1944.94|0
1646631460000|2022-03-07 05:37:40|1946.91|1945.41|1946.67|1945.17|1946.91|1945.41|1946.43|1944.93|0
1646631470000|2022-03-07 05:37:50|1946.63|1945.13|1946.43|1944.93|1946.63|1945.13|1946.43|1944.93|0
1646631480000|2022-03-07 05:38:00|1946.44|1944.94|1946.43|1944.93|1946.44|1944.94|1946.43|1944.93|0
1646631490000|2022-03-07 05:38:10|1946.44|1944.94|1946.81|1945.31|1946.81|1945.31|1946.43|1944.93|0
1646631500000|2022-03-07 05:38:20|1946.77|1945.27|1946.09|1944.59|1946.77|1945.27|1946.09|1944.59|0
1646631510000|2022-03-07 05:38:30|1946.13|1944.63|1946.81|1945.31|1946.81|1945.31|1946.13|1944.63|0
1646631530000|2022-03-07 05:38:50|1946.73|1945.23|1946.33|1944.83|1946.73|1945.23|1946.33|1944.83|0
1646631540000|2022-03-07 05:39:00|1946.37|1944.87|1946.68|1945.18|1946.68|1945.18|1946.33|1944.83|0
1646631550000|2022-03-07 05:39:10|1946.67|1945.17|1946.68|1945.18|1946.68|1945.18|1946.67|1945.17|0
1646631560000|2022-03-07 05:39:20|1946.72|1945.22|1946.19|1944.69|1946.81|1945.31|1946.19|1944.69|0
1646631570000|2022-03-07 05:39:30|1946.15|1944.65|1946.33|1944.83|1946.33|1944.83|1946.08|1944.58|0
1646631580000|2022-03-07 05:39:40|1946.43|1944.93|1946.67|1945.17|1946.67|1945.17|1946.43|1944.93|0
1646631590000|2022-03-07 05:39:50|1946.63|1945.13|1946.44|1944.94|1946.63|1945.13|1946.44|1944.94|0
1646631600000|2022-03-07 05:40:00|1946.56|1945.06|1946.33|1944.83|1946.81|1945.31|1946.33|1944.83|0
1646631610000|2022-03-07 05:40:10|1946.29|1944.79|1946.09|1944.59|1946.29|1944.79|1946.09|1944.59|0
1646631620000|2022-03-07 05:40:20|1946.67|1945.17|1946.43|1944.93|1946.81|1945.31|1946.43|1944.93|0
1646631630000|2022-03-07 05:40:30|1946.47|1944.97|1947.05|1945.55|1947.05|1945.55|1946.47|1944.97|0
1646631640000|2022-03-07 05:40:40|1947.17|1945.67|1947.4|1945.9|1947.4|1945.9|1947.17|1945.67|0
1646631660000|2022-03-07 05:41:00|1947.48|1945.98|1946.82|1945.32|1947.64|1946.14|1946.68|1945.18|0
1646631670000|2022-03-07 05:41:10|1946.9|1945.4|1946.82|1945.32|1947.06|1945.56|1946.82|1945.32|0
1646631680000|2022-03-07 05:41:20|1946.86|1945.36|1946.44|1944.94|1946.92|1945.42|1946.44|1944.94|0
1646631690000|2022-03-07 05:41:30|1946.4|1944.9|1946.68|1945.18|1946.68|1945.18|1946.34|1944.84|0
1646631700000|2022-03-07 05:41:40|1946.72|1945.22|1946.82|1945.32|1946.82|1945.32|1946.72|1945.22|0
1646631710000|2022-03-07 05:41:50|1946.78|1945.28|1946.92|1945.42|1946.92|1945.42|1946.68|1945.18|0
1646631720000|2022-03-07 05:42:00|1946.96|1945.46|1946.92|1945.42|1947.06|1945.56|1946.92|1945.42|0
1646631730000|2022-03-07 05:42:10|1946.88|1945.38|1946.58|1945.08|1946.88|1945.38|1946.2|1944.7|0
1646631740000|2022-03-07 05:42:20|1946.62|1945.12|1946.68|1945.18|1946.68|1945.18|1946.62|1945.12|0
1646631770000|2022-03-07 05:42:50|1946.56|1945.06|1946.23|1944.73|1946.56|1945.06|1946.13|1944.63|0
1646631780000|2022-03-07 05:43:00|1946.39|1944.89|1946.95|1945.45|1946.95|1945.45|1946.39|1944.89|0
1646631790000|2022-03-07 05:43:10|1946.91|1945.41|1946.95|1945.45|1947.08|1945.58|1946.85|1945.35|0
1646631800000|2022-03-07 05:43:20|1946.91|1945.41|1946.88|1945.38|1946.91|1945.41|1946.84|1945.34|0
1646631810000|2022-03-07 05:43:30|1946.87|1945.37|1945.77|1944.27|1946.87|1945.37|1945.77|1944.27|0
1646631820000|2022-03-07 05:43:40|1945.73|1944.23|1945.53|1944.03|1945.77|1944.27|1945.43|1943.93|0
1646631830000|2022-03-07 05:43:50|1945.57|1944.07|1944.58|1943.08|1945.77|1944.27|1944.47|1942.97|0
1646631840000|2022-03-07 05:44:00|1944.74|1943.24|1944.71|1943.21|1945.2|1943.7|1944.57|1943.07|0
1646631850000|2022-03-07 05:44:10|1944.63|1943.13|1944.24|1942.74|1944.63|1943.13|1944.11|1942.61|0
1646631870000|2022-03-07 05:44:30|1944.25|1942.75|1944.24|1942.74|1944.25|1942.75|1944.24|1942.74|0
1646631880000|2022-03-07 05:44:40|1944.28|1942.78|1944.72|1943.22|1944.73|1943.23|1944.28|1942.78|0
1646631890000|2022-03-07 05:44:50|1944.68|1943.18|1944.72|1943.22|1944.72|1943.22|1944.59|1943.09|0
1646631900000|2022-03-07 05:45:00|1944.59|1943.09|1944.72|1943.22|1944.72|1943.22|1944.59|1943.09|0
1646631910000|2022-03-07 05:45:10|1944.59|1943.09|1944.71|1943.21|1944.72|1943.22|1944.59|1943.09|0
1646631920000|2022-03-07 05:45:20|1944.75|1943.25|1945.2|1943.7|1945.2|1943.7|1944.58|1943.08|0
1646631930000|2022-03-07 05:45:30|1945.3|1943.8|1945.43|1943.93|1945.91|1944.41|1945.3|1943.8|0
1646631940000|2022-03-07 05:45:40|1945.44|1943.94|1946.02|1944.52|1946.02|1944.52|1945.44|1943.94|0
1646631950000|2022-03-07 05:45:50|1946.03|1944.53|1946.03|1944.53|1946.03|1944.53|1945.92|1944.42|0
1646631960000|2022-03-07 05:46:00|1946.27|1944.77|1947|1945.5|1947|1945.5|1946.27|1944.77|0
1646631970000|2022-03-07 05:46:10|1946.84|1945.34|1946.29|1944.79|1946.84|1945.34|1946.29|1944.79|0
1646631980000|2022-03-07 05:46:20|1946.25|1944.75|1946.05|1944.55|1946.42|1944.92|1946.05|1944.55|0
1646631990000|2022-03-07 05:46:30|1946.09|1944.59|1946.42|1944.92|1946.42|1944.92|1946.09|1944.59|0
1646632000000|2022-03-07 05:46:40|1946.46|1944.96|1945.94|1944.44|1946.76|1945.26|1945.94|1944.44|0
1646632010000|2022-03-07 05:46:50|1946.05|1944.55|1946.18|1944.68|1946.18|1944.68|1945.81|1944.31|0
1646632020000|2022-03-07 05:47:00|1946.22|1944.72|1946.18|1944.68|1946.29|1944.79|1946.18|1944.68|0
1646632030000|2022-03-07 05:47:10|1946.14|1944.64|1946.05|1944.55|1946.14|1944.64|1946.05|1944.55|0
1646632040000|2022-03-07 05:47:20|1946.01|1944.51|1946.05|1944.55|1946.05|1944.55|1945.94|1944.44|0
1646632050000|2022-03-07 05:47:30|1946.01|1944.51|1946.05|1944.55|1946.05|1944.55|1945.94|1944.44|0
1646632060000|2022-03-07 05:47:40|1946.01|1944.51|1945.94|1944.44|1946.05|1944.55|1945.81|1944.31|0
1646632070000|2022-03-07 05:47:50|1945.81|1944.31|1945.94|1944.44|1946.05|1944.55|1945.81|1944.31|0
1646632080000|2022-03-07 05:48:00|1945.9|1944.4|1946.05|1944.55|1946.29|1944.79|1945.81|1944.31|0
1646632090000|2022-03-07 05:48:10|1946.01|1944.51|1944.38|1942.88|1946.01|1944.51|1944.38|1942.88|0
1646632100000|2022-03-07 05:48:20|1944.46|1942.96|1944.62|1943.12|1944.62|1943.12|1944.46|1942.96|0
1646632130000|2022-03-07 05:48:50|1944.74|1943.24|1945.23|1943.73|1945.23|1943.73|1944.74|1943.24|0
1646632140000|2022-03-07 05:49:00|1945.27|1943.77|1945.82|1944.32|1945.82|1944.32|1945.27|1943.77|0
1646632150000|2022-03-07 05:49:10|1945.66|1944.16|1945.1|1943.6|1945.66|1944.16|1945.1|1943.6|0
1646632160000|2022-03-07 05:49:20|1945.48|1943.98|1945.48|1943.98|1945.48|1943.98|1945.48|1943.98|0
1646632170000|2022-03-07 05:49:30|1945.34|1943.84|1945.34|1943.84|1945.34|1943.84|1945.34|1943.84|0
1646632180000|2022-03-07 05:49:40|1945.3|1943.8|1944.75|1943.25|1945.3|1943.8|1944.75|1943.25|0
1646632190000|2022-03-07 05:49:50|1944.79|1943.29|1944.79|1943.29|1944.79|1943.29|1944.79|1943.29|0
1646632200000|2022-03-07 05:50:00|1944.86|1943.36|1944.99|1943.49|1945.34|1943.84|1944.86|1943.36|0
1646632210000|2022-03-07 05:50:10|1944.86|1943.36|1944.86|1943.36|1944.86|1943.36|1944.86|1943.36|0
1646632230000|2022-03-07 05:50:30|1944.75|1943.25|1945.23|1943.73|1945.23|1943.73|1944.62|1943.12|0
1646632240000|2022-03-07 05:50:40|1945.27|1943.77|1945.47|1943.97|1945.47|1943.97|1945.27|1943.77|0
1646632250000|2022-03-07 05:50:50|1945.48|1943.98|1945.34|1943.84|1945.48|1943.98|1945.34|1943.84|0
1646632260000|2022-03-07 05:51:00|1945.48|1943.98|1945.48|1943.98|1945.48|1943.98|1945.48|1943.98|0
1646632270000|2022-03-07 05:51:10|1945.52|1944.02|1946.06|1944.56|1946.06|1944.56|1945.47|1943.97|0
1646632280000|2022-03-07 05:51:20|1946.38|1944.88|1947.02|1945.52|1947.15|1945.65|1946.38|1944.88|0
1646632290000|2022-03-07 05:51:30|1947.06|1945.56|1947.15|1945.65|1947.15|1945.65|1947.06|1945.56|0
1646632300000|2022-03-07 05:51:40|1947.02|1945.52|1947.02|1945.52|1947.02|1945.52|1947.02|1945.52|0
1646632340000|2022-03-07 05:52:20|1946.98|1945.48|1946.78|1945.28|1946.98|1945.48|1946.78|1945.28|0
1646632350000|2022-03-07 05:52:30|1946.7|1945.2|1946.3|1944.8|1946.7|1945.2|1946.19|1944.69|0
1646632370000|2022-03-07 05:52:50|1946.34|1944.84|1946.78|1945.28|1946.78|1945.28|1946.34|1944.84|0
1646632380000|2022-03-07 05:53:00|1946.82|1945.32|1946.91|1945.41|1946.91|1945.41|1946.82|1945.32|0
1646632390000|2022-03-07 05:53:10|1946.67|1945.17|1946.43|1944.93|1946.67|1945.17|1946.43|1944.93|0
1646632410000|2022-03-07 05:53:30|1946.47|1944.97|1946.54|1945.04|1946.54|1945.04|1946.47|1944.97|0
1646632420000|2022-03-07 05:53:40|1946.7|1945.2|1947.02|1945.52|1947.02|1945.52|1946.7|1945.2|0
1646632430000|2022-03-07 05:53:50|1946.98|1945.48|1946.78|1945.28|1946.98|1945.48|1946.77|1945.27|0
1646632450000|2022-03-07 05:54:10|1946.86|1945.36|1946.91|1945.41|1947.02|1945.52|1946.86|1945.36|0
1646632460000|2022-03-07 05:54:20|1946.92|1945.42|1946.78|1945.28|1946.92|1945.42|1946.78|1945.28|0
1646632470000|2022-03-07 05:54:30|1946.82|1945.32|1946.79|1945.29|1947.03|1945.53|1946.78|1945.28|0
1646632480000|2022-03-07 05:54:40|1946.87|1945.37|1946.79|1945.29|1947.27|1945.77|1946.68|1945.18|0
1646632490000|2022-03-07 05:54:50|1946.71|1945.21|1946.55|1945.05|1946.71|1945.21|1946.31|1944.81|0
1646632500000|2022-03-07 05:55:00|1946.51|1945.01|1947.4|1945.9|1947.64|1946.14|1946.44|1944.94|0
1646632510000|2022-03-07 05:55:10|1947.44|1945.94|1947.27|1945.77|1947.75|1946.25|1947.27|1945.77|0
1646632520000|2022-03-07 05:55:20|1947.4|1945.9|1947.88|1946.38|1947.99|1946.49|1947.4|1945.9|0
1646632530000|2022-03-07 05:55:30|1947.84|1946.34|1947.74|1946.24|1947.88|1946.38|1947.74|1946.24|0
1646632540000|2022-03-07 05:55:40|1947.78|1946.28|1947.88|1946.38|1947.98|1946.48|1947.78|1946.28|0
1646632550000|2022-03-07 05:55:50|1948.04|1946.54|1948.9|1947.4|1949.01|1947.51|1948.04|1946.54|0
1646632560000|2022-03-07 05:56:00|1948.94|1947.44|1948.77|1947.27|1949.01|1947.51|1948.77|1947.27|0
1646632570000|2022-03-07 05:56:10|1948.73|1947.23|1949.01|1947.51|1949.01|1947.51|1948.53|1947.03|0
1646632580000|2022-03-07 05:56:20|1948.97|1947.47|1948.9|1947.4|1949.01|1947.51|1948.66|1947.16|0
1646632590000|2022-03-07 05:56:30|1948.94|1947.44|1949.01|1947.51|1949.01|1947.51|1948.53|1947.03|0
1646632600000|2022-03-07 05:56:40|1948.97|1947.47|1948.19|1946.69|1949.25|1947.75|1948.19|1946.69|0
1646632610000|2022-03-07 05:56:50|1948.18|1946.68|1947.81|1946.31|1948.18|1946.68|1947.71|1946.21|0
1646632620000|2022-03-07 05:57:00|1947.89|1946.39|1947.71|1946.21|1948.05|1946.55|1947.57|1946.07|0
1646632630000|2022-03-07 05:57:10|1947.67|1946.17|1947.71|1946.21|1947.81|1946.31|1947.57|1946.07|0
1646632640000|2022-03-07 05:57:20|1947.57|1946.07|1947.81|1946.31|1947.81|1946.31|1947.57|1946.07|0
1646632650000|2022-03-07 05:57:30|1947.82|1946.32|1947.82|1946.32|1947.82|1946.32|1947.81|1946.31|0
1646632660000|2022-03-07 05:57:40|1947.74|1946.24|1947.58|1946.08|1947.74|1946.24|1947.58|1946.08|0
1646632670000|2022-03-07 05:57:50|1947.72|1946.22|1947.82|1946.32|1947.82|1946.32|1947.72|1946.22|0
1646632680000|2022-03-07 05:58:00|1947.7|1946.2|1947.34|1945.84|1947.7|1946.2|1947.34|1945.84|0
1646632700000|2022-03-07 05:58:20|1947.58|1946.08|1948.06|1946.56|1948.06|1946.56|1947.58|1946.08|0
1646632710000|2022-03-07 05:58:30|1948.19|1946.69|1948.06|1946.56|1948.19|1946.69|1947.82|1946.32|0
1646632720000|2022-03-07 05:58:40|1948.02|1946.52|1948.19|1946.69|1948.19|1946.69|1947.95|1946.45|0
1646632730000|2022-03-07 05:58:50|1948.2|1946.7|1947.95|1946.45|1948.2|1946.7|1947.95|1946.45|0
1646632740000|2022-03-07 05:59:00|1947.82|1946.32|1948.88|1947.38|1948.88|1947.38|1947.82|1946.32|0
1646632750000|2022-03-07 05:59:10|1948.84|1947.34|1948.74|1947.24|1948.88|1947.38|1948.74|1947.24|0
1646632760000|2022-03-07 05:59:20|1948.7|1947.2|1947.92|1946.42|1948.74|1947.24|1947.92|1946.42|0
1646632770000|2022-03-07 05:59:30|1947.88|1946.38|1946.96|1945.46|1947.88|1946.38|1946.96|1945.46|0
1646632780000|2022-03-07 05:59:40|1946.82|1945.32|1946.96|1945.46|1946.96|1945.46|1946.82|1945.32|0
1646632790000|2022-03-07 05:59:50|1947.04|1945.54|1947.3|1945.8|1947.31|1945.81|1946.96|1945.46|0
1646632800000|2022-03-07 06:00:00|1946.9|1945.4|1946.48|1944.98|1946.9|1945.4|1945.51|1944.01|0
1646632810000|2022-03-07 06:00:10|1946.47|1944.97|1945.86|1944.36|1946.47|1944.97|1945.51|1944.01|0
1646632820000|2022-03-07 06:00:20|1945.82|1944.32|1944.9|1943.4|1945.82|1944.32|1944.56|1943.06|0
1646632830000|2022-03-07 06:00:30|1944.8|1943.3|1944.8|1943.3|1944.8|1943.3|1944.79|1943.29|0
1646632840000|2022-03-07 06:00:40|1945.04|1943.54|1945.27|1943.77|1945.52|1944.02|1945.04|1943.54|0
1646632850000|2022-03-07 06:00:50|1945.14|1943.64|1944.08|1942.58|1945.14|1943.64|1944.08|1942.58|0
1646632860000|2022-03-07 06:01:00|1944.12|1942.62|1945.27|1943.77|1945.27|1943.77|1944.12|1942.62|0
1646632870000|2022-03-07 06:01:10|1945.39|1943.89|1947.91|1946.41|1947.91|1946.41|1945.39|1943.89|0
1646632880000|2022-03-07 06:01:20|1947.95|1946.45|1948.02|1946.52|1949.11|1947.61|1947.95|1946.45|0
1646632890000|2022-03-07 06:01:30|1947.98|1946.48|1949.11|1947.61|1949.11|1947.61|1947.92|1946.42|0
1646632900000|2022-03-07 06:01:40|1948.64|1947.14|1948.98|1947.48|1950.17|1948.67|1947.68|1946.18|0
1646632910000|2022-03-07 06:01:50|1949.02|1947.52|1950.06|1948.56|1950.3|1948.8|1949.02|1947.52|0
1646632920000|2022-03-07 06:02:00|1950.1|1948.6|1948.73|1947.23|1950.16|1948.66|1948.63|1947.13|0
1646632930000|2022-03-07 06:02:10|1948.69|1947.19|1948.39|1946.89|1948.73|1947.23|1948.25|1946.75|0
1646632940000|2022-03-07 06:02:20|1948.38|1946.88|1948.25|1946.75|1948.39|1946.89|1948.15|1946.65|0
1646632950000|2022-03-07 06:02:30|1948.14|1946.64|1946.32|1944.82|1948.14|1946.64|1946.32|1944.82|0
1646632960000|2022-03-07 06:02:40|1946.24|1944.74|1945.74|1944.24|1946.7|1945.2|1945.73|1944.23|0
1646632970000|2022-03-07 06:02:50|1945.78|1944.28|1945.49|1943.99|1946.21|1944.71|1945.49|1943.99|0
1646632980000|2022-03-07 06:03:00|1945.57|1944.07|1945.11|1943.61|1945.73|1944.23|1945.11|1943.61|0
1646632990000|2022-03-07 06:03:10|1945.07|1943.57|1945.11|1943.61|1945.11|1943.61|1944.28|1942.78|0
1646633000000|2022-03-07 06:03:20|1945.23|1943.73|1945.35|1943.85|1945.49|1943.99|1945.23|1943.73|0
1646633010000|2022-03-07 06:03:30|1945.97|1944.47|1945.83|1944.33|1945.97|1944.47|1945.48|1943.98|0
1646633020000|2022-03-07 06:03:40|1945.91|1944.41|1946.07|1944.57|1946.07|1944.57|1945.91|1944.41|0
1646633030000|2022-03-07 06:03:50|1946.23|1944.73|1946.21|1944.71|1946.55|1945.05|1946.21|1944.71|0
1646633040000|2022-03-07 06:04:00|1946.17|1944.67|1946.93|1945.43|1946.93|1945.43|1946.07|1944.57|0
1646633050000|2022-03-07 06:04:10|1947.01|1945.51|1947.64|1946.14|1947.75|1946.25|1947.01|1945.51|0
1646633060000|2022-03-07 06:04:20|1947.6|1946.1|1947.52|1946.02|1947.6|1946.1|1947.52|1946.02|0
1646633070000|2022-03-07 06:04:30|1947.32|1945.82|1946.18|1944.68|1947.32|1945.82|1946.18|1944.68|0
1646633080000|2022-03-07 06:04:40|1946.08|1944.58|1945.68|1944.18|1946.08|1944.58|1945.68|1944.18|0
1646633090000|2022-03-07 06:04:50|1945.72|1944.22|1945.92|1944.42|1945.92|1944.42|1945.55|1944.05|0
1646633100000|2022-03-07 06:05:00|1945.88|1944.38|1945.2|1943.7|1945.88|1944.38|1945.2|1943.7|0
1646633110000|2022-03-07 06:05:10|1945.21|1943.71|1945.4|1943.9|1945.44|1943.94|1945.21|1943.71|0
1646633120000|2022-03-07 06:05:20|1945.31|1943.81|1946.16|1944.66|1946.16|1944.66|1945.31|1943.81|0
1646633130000|2022-03-07 06:05:30|1946.09|1944.59|1945.79|1944.29|1946.09|1944.59|1945.79|1944.29|0
1646633140000|2022-03-07 06:05:40|1945.83|1944.33|1945.79|1944.29|1946.03|1944.53|1945.79|1944.29|0
1646633150000|2022-03-07 06:05:50|1945.91|1944.41|1946.99|1945.49|1946.99|1945.49|1945.91|1944.41|0
1646633160000|2022-03-07 06:06:00|1946.95|1945.45|1946.75|1945.25|1946.95|1945.45|1946.75|1945.25|0
1646633170000|2022-03-07 06:06:10|1946.79|1945.29|1946.65|1945.15|1946.89|1945.39|1946.65|1945.15|0
1646633180000|2022-03-07 06:06:20|1946.73|1945.23|1946.65|1945.15|1946.89|1945.39|1946.65|1945.15|0
1646633190000|2022-03-07 06:06:30|1947.12|1945.62|1948.43|1946.93|1948.43|1946.93|1947.12|1945.62|0
1646633200000|2022-03-07 06:06:40|1948.35|1946.85|1948.19|1946.69|1948.35|1946.85|1948.19|1946.69|0
1646633210000|2022-03-07 06:06:50|1948.03|1946.53|1948.08|1946.58|1948.08|1946.58|1947.71|1946.21|0
1646633220000|2022-03-07 06:07:00|1948.04|1946.54|1947.95|1946.45|1948.04|1946.54|1947.95|1946.45|0
1646633230000|2022-03-07 06:07:10|1948.03|1946.53|1948.57|1947.07|1948.57|1947.07|1948.03|1946.53|0
1646633240000|2022-03-07 06:07:20|1948.61|1947.11|1948.57|1947.07|1948.67|1947.17|1948.57|1947.07|0
1646633250000|2022-03-07 06:07:30|1948.56|1947.06|1948.57|1947.07|1948.57|1947.07|1948.56|1947.06|0
1646633260000|2022-03-07 06:07:40|1948.56|1947.06|1947.85|1946.35|1948.57|1947.07|1947.85|1946.35|0
1646633270000|2022-03-07 06:07:50|1947.89|1946.39|1947.85|1946.35|1947.95|1946.45|1947.85|1946.35|0
1646633280000|2022-03-07 06:08:00|1947.89|1946.39|1948.44|1946.94|1948.44|1946.94|1947.89|1946.39|0
1646633290000|2022-03-07 06:08:10|1948.76|1947.26|1949.4|1947.9|1949.4|1947.9|1948.76|1947.26|0
1646633300000|2022-03-07 06:08:20|1949.39|1947.89|1949.63|1948.13|1949.77|1948.27|1949.16|1947.66|0
1646633310000|2022-03-07 06:08:30|1949.64|1948.14|1949.4|1947.9|1950.25|1948.75|1949.4|1947.9|0
1646633320000|2022-03-07 06:08:40|1949.43|1947.93|1949.4|1947.9|1949.63|1948.13|1948.91|1947.41|0
1646633330000|2022-03-07 06:08:50|1949.44|1947.94|1949.4|1947.9|1949.53|1948.03|1949.4|1947.9|0
1646633340000|2022-03-07 06:09:00|1949.56|1948.06|1949.16|1947.66|1949.87|1948.37|1949.16|1947.66|0
1646633350000|2022-03-07 06:09:10|1949.15|1947.65|1947.85|1946.35|1949.16|1947.66|1947.71|1946.21|0
1646633360000|2022-03-07 06:09:20|1947.81|1946.31|1948.19|1946.69|1948.19|1946.69|1947.71|1946.21|0
1646633370000|2022-03-07 06:09:30|1948.15|1946.65|1948.09|1946.59|1948.15|1946.65|1947.95|1946.45|0
1646633380000|2022-03-07 06:09:40|1947.93|1946.43|1947.47|1945.97|1947.93|1946.43|1947.13|1945.63|0
1646633390000|2022-03-07 06:09:50|1947.61|1946.11|1946.76|1945.26|1947.61|1946.11|1946.75|1945.25|0
1646633400000|2022-03-07 06:10:00|1946.79|1945.29|1946.65|1945.15|1946.89|1945.39|1946.51|1945.01|0
1646633410000|2022-03-07 06:10:10|1946.61|1945.11|1946.65|1945.15|1946.75|1945.25|1946.51|1945.01|0
1646633430000|2022-03-07 06:10:30|1946.66|1945.16|1946.9|1945.4|1946.9|1945.4|1946.66|1945.16|0
1646633440000|2022-03-07 06:10:40|1946.89|1945.39|1947.01|1945.51|1947.01|1945.51|1946.89|1945.39|0
1646633450000|2022-03-07 06:10:50|1947.05|1945.55|1947.01|1945.51|1947.14|1945.64|1947.01|1945.51|0
1646633470000|2022-03-07 06:11:10|1947|1945.5|1946.77|1945.27|1947|1945.5|1946.77|1945.27|0
1646633480000|2022-03-07 06:11:20|1946.66|1945.16|1946.66|1945.16|1946.66|1945.16|1946.66|1945.16|0
1646633490000|2022-03-07 06:11:30|1946.62|1945.12|1946.53|1945.03|1946.62|1945.12|1946.53|1945.03|0
1646633500000|2022-03-07 06:11:40|1946.61|1945.11|1946.77|1945.27|1946.77|1945.27|1946.61|1945.11|0
1646633510000|2022-03-07 06:11:50|1946.85|1945.35|1947.01|1945.51|1947.15|1945.65|1946.67|1945.17|0
1646633520000|2022-03-07 06:12:00|1947.13|1945.63|1947.21|1945.71|1947.39|1945.89|1947.13|1945.63|0
1646633530000|2022-03-07 06:12:10|1947.14|1945.64|1947.62|1946.12|1947.62|1946.12|1947.14|1945.64|0
1646633540000|2022-03-07 06:12:20|1947.58|1946.08|1947.73|1946.23|1947.73|1946.23|1947.48|1945.98|0
1646633550000|2022-03-07 06:12:30|1947.86|1946.36|1947.97|1946.47|1947.97|1946.47|1947.86|1946.36|0
1646633560000|2022-03-07 06:12:40|1947.96|1946.46|1947.96|1946.46|1947.96|1946.46|1947.96|1946.46|0
1646633570000|2022-03-07 06:12:50|1947.88|1946.38|1948.1|1946.6|1948.1|1946.6|1947.62|1946.12|0
1646633580000|2022-03-07 06:13:00|1948.09|1946.59|1948.1|1946.6|1948.1|1946.6|1948.09|1946.59|0
1646633590000|2022-03-07 06:13:10|1948.06|1946.56|1947.38|1945.88|1948.06|1946.56|1947.38|1945.88|0
1646633600000|2022-03-07 06:13:20|1947.42|1945.92|1947.48|1945.98|1947.48|1945.98|1947.42|1945.92|0
1646633610000|2022-03-07 06:13:30|1947.38|1945.88|1947.38|1945.88|1947.38|1945.88|1947.38|1945.88|0
1646633620000|2022-03-07 06:13:40|1947.37|1945.87|1946.42|1944.92|1947.37|1945.87|1946.42|1944.92|0
1646633630000|2022-03-07 06:13:50|1946.41|1944.91|1946.9|1945.4|1946.9|1945.4|1946.18|1944.68|0
1646633640000|2022-03-07 06:14:00|1946.89|1945.39|1947.89|1946.39|1947.89|1946.39|1946.89|1945.39|0
1646633650000|2022-03-07 06:14:10|1947.93|1946.43|1948.12|1946.62|1948.13|1946.63|1947.93|1946.43|0
1646633660000|2022-03-07 06:14:20|1948|1946.5|1947.75|1946.25|1948|1946.5|1947.75|1946.25|0
1646633670000|2022-03-07 06:14:30|1947.64|1946.14|1947.51|1946.01|1947.64|1946.14|1947.51|1946.01|0
1646633680000|2022-03-07 06:14:40|1947.5|1946|1947.51|1946.01|1947.51|1946.01|1947.5|1946|0
1646633690000|2022-03-07 06:14:50|1947.55|1946.05|1947.98|1946.48|1947.98|1946.48|1947.5|1946|0
1646633700000|2022-03-07 06:15:00|1947.99|1946.49|1948.12|1946.62|1948.12|1946.62|1947.99|1946.49|0
1646633710000|2022-03-07 06:15:10|1947.98|1946.48|1947.98|1946.48|1947.99|1946.49|1947.98|1946.48|0
1646633720000|2022-03-07 06:15:20|1947.99|1946.49|1948.46|1946.96|1948.46|1946.96|1947.99|1946.49|0
1646633730000|2022-03-07 06:15:30|1948.47|1946.97|1948.71|1947.21|1949.08|1947.58|1948.47|1946.97|0
1646633740000|2022-03-07 06:15:40|1948.67|1947.17|1948.6|1947.1|1948.67|1947.17|1948.6|1947.1|0
1646633750000|2022-03-07 06:15:50|1948.64|1947.14|1949.32|1947.82|1949.32|1947.82|1948.64|1947.14|0
1646633760000|2022-03-07 06:16:00|1949.33|1947.83|1948.95|1947.45|1949.67|1948.17|1948.95|1947.45|0
1646633770000|2022-03-07 06:16:10|1948.71|1947.21|1948.12|1946.62|1948.71|1947.21|1948.12|1946.62|0
1646633780000|2022-03-07 06:16:20|1948.13|1946.63|1947.99|1946.49|1948.23|1946.73|1947.64|1946.14|0
1646633790000|2022-03-07 06:16:30|1948.02|1946.52|1948.36|1946.86|1948.46|1946.96|1947.88|1946.38|0
1646633800000|2022-03-07 06:16:40|1948.48|1946.98|1948.46|1946.96|1948.7|1947.2|1948.46|1946.96|0
1646633810000|2022-03-07 06:16:50|1948.5|1947|1948.6|1947.1|1948.6|1947.1|1948.5|1947|0
1646633830000|2022-03-07 06:17:10|1948.61|1947.11|1948.29|1946.79|1948.71|1947.21|1948.29|1946.79|0
1646633840000|2022-03-07 06:17:20|1948.13|1946.63|1948.23|1946.73|1948.23|1946.73|1948.13|1946.63|0
1646633850000|2022-03-07 06:17:30|1948.24|1946.74|1948.23|1946.73|1948.24|1946.74|1948.23|1946.73|0
1646633860000|2022-03-07 06:17:40|1948.27|1946.77|1948.23|1946.73|1948.37|1946.87|1948.23|1946.73|0
1646633870000|2022-03-07 06:17:50|1948.15|1946.65|1947.99|1946.49|1948.15|1946.65|1947.99|1946.49|0
1646633900000|2022-03-07 06:18:20|1947.87|1946.37|1947.51|1946.01|1947.87|1946.37|1947.51|1946.01|0
1646633910000|2022-03-07 06:18:30|1947.47|1945.97|1947.27|1945.77|1947.47|1945.97|1947.27|1945.77|0
1646633920000|2022-03-07 06:18:40|1947.23|1945.73|1947.16|1945.66|1947.27|1945.77|1947.16|1945.66|0
1646633930000|2022-03-07 06:18:50|1946.54|1945.04|1946.54|1945.04|1946.54|1945.04|1946.54|1945.04|0
1646633940000|2022-03-07 06:19:00|1946.55|1945.05|1945.72|1944.22|1946.55|1945.05|1945.58|1944.08|0
1646633950000|2022-03-07 06:19:10|1945.68|1944.18|1945.58|1944.08|1945.68|1944.18|1945.58|1944.08|0
1646633960000|2022-03-07 06:19:20|1945.62|1944.12|1945.82|1944.32|1945.96|1944.46|1945.58|1944.08|0
1646633970000|2022-03-07 06:19:30|1945.34|1943.84|1945.1|1943.6|1945.34|1943.84|1945.1|1943.6|0
1646633980000|2022-03-07 06:19:40|1945.06|1943.56|1944.87|1943.37|1945.21|1943.71|1944.83|1943.33|0
1646633990000|2022-03-07 06:19:50|1944.97|1943.47|1945.79|1944.29|1945.79|1944.29|1944.83|1943.33|0
1646634000000|2022-03-07 06:20:00|1946.03|1944.53|1946.65|1945.15|1946.65|1945.15|1946.03|1944.53|0
1646634010000|2022-03-07 06:20:10|1946.73|1945.23|1946.87|1945.37|1946.89|1945.39|1946.51|1945.01|0
1646634040000|2022-03-07 06:20:40|1947.01|1945.51|1947.11|1945.61|1947.25|1945.75|1947.01|1945.51|0
1646634050000|2022-03-07 06:20:50|1946.95|1945.45|1946.63|1945.13|1946.95|1945.45|1946.63|1945.13|0
1646634060000|2022-03-07 06:21:00|1946.67|1945.17|1946.53|1945.03|1946.77|1945.27|1946.53|1945.03|0
1646634070000|2022-03-07 06:21:10|1946.39|1944.89|1946.39|1944.89|1946.39|1944.89|1946.39|1944.89|0
1646634080000|2022-03-07 06:21:20|1946.43|1944.93|1946.53|1945.03|1946.53|1945.03|1946.43|1944.93|0
1646634090000|2022-03-07 06:21:30|1946.39|1944.89|1946.52|1945.02|1946.52|1945.02|1946.39|1944.89|0
1646634100000|2022-03-07 06:21:40|1946.53|1945.03|1946.52|1945.02|1946.63|1945.13|1946.52|1945.02|0
1646634110000|2022-03-07 06:21:50|1946.39|1944.89|1947.11|1945.61|1947.48|1945.98|1946.39|1944.89|0
1646634120000|2022-03-07 06:22:00|1946.87|1945.37|1947.11|1945.61|1947.24|1945.74|1946.76|1945.26|0
1646634140000|2022-03-07 06:22:20|1947.19|1945.69|1947.35|1945.85|1947.35|1945.85|1947.19|1945.69|0
1646634150000|2022-03-07 06:22:30|1947.23|1945.73|1946.87|1945.37|1947.48|1945.98|1946.87|1945.37|0
1646634160000|2022-03-07 06:22:40|1946.83|1945.33|1946.87|1945.37|1946.87|1945.37|1946.77|1945.27|0
1646634170000|2022-03-07 06:22:50|1946.83|1945.33|1945.92|1944.42|1946.83|1945.33|1945.92|1944.42|0
1646634180000|2022-03-07 06:23:00|1946.07|1944.57|1946.29|1944.79|1946.39|1944.89|1946.07|1944.57|0
1646634190000|2022-03-07 06:23:10|1946.37|1944.87|1945.81|1944.31|1946.53|1945.03|1945.81|1944.31|0
1646634200000|2022-03-07 06:23:20|1945.57|1944.07|1945.91|1944.41|1945.91|1944.41|1945.57|1944.07|0
1646634210000|2022-03-07 06:23:30|1945.92|1944.42|1945.92|1944.42|1945.92|1944.42|1945.92|1944.42|0
1646634230000|2022-03-07 06:23:50|1946|1944.5|1946.29|1944.79|1946.29|1944.79|1946|1944.5|0
1646634240000|2022-03-07 06:24:00|1946.25|1944.75|1945.91|1944.41|1946.25|1944.75|1945.91|1944.41|0
1646634250000|2022-03-07 06:24:10|1945.87|1944.37|1945.68|1944.18|1945.87|1944.37|1945.68|1944.18|0
1646634260000|2022-03-07 06:24:20|1945.67|1944.17|1946.4|1944.9|1946.4|1944.9|1945.67|1944.17|0
1646634270000|2022-03-07 06:24:30|1946.44|1944.94|1946.64|1945.14|1946.64|1945.14|1946.44|1944.94|0
1646634280000|2022-03-07 06:24:40|1946.77|1945.27|1946.4|1944.9|1946.77|1945.27|1946.4|1944.9|0
1646634290000|2022-03-07 06:24:50|1946.44|1944.94|1946.53|1945.03|1946.53|1945.03|1946.44|1944.94|0
1646634310000|2022-03-07 06:25:10|1946.45|1944.95|1946.53|1945.03|1946.53|1945.03|1946.29|1944.79|0
1646634340000|2022-03-07 06:25:40|1946.57|1945.07|1947.36|1945.86|1947.36|1945.86|1946.57|1945.07|0
1646634350000|2022-03-07 06:25:50|1947.39|1945.89|1947.83|1946.33|1947.83|1946.33|1947.39|1945.89|0
1646634360000|2022-03-07 06:26:00|1947.97|1946.47|1947.82|1946.32|1947.97|1946.47|1947.73|1946.23|0
1646634410000|2022-03-07 06:26:50|1947.86|1946.36|1947.96|1946.46|1947.96|1946.46|1947.86|1946.36|0
1646634420000|2022-03-07 06:27:00|1947.95|1946.45|1947.96|1946.46|1947.96|1946.46|1947.95|1946.45|0
1646634430000|2022-03-07 06:27:10|1947.88|1946.38|1948.06|1946.56|1948.06|1946.56|1947.72|1946.22|0
1646634440000|2022-03-07 06:27:20|1948.1|1946.6|1948.06|1946.56|1948.2|1946.7|1948.06|1946.56|0
1646634450000|2022-03-07 06:27:30|1948.1|1946.6|1948.44|1946.94|1948.44|1946.94|1948.1|1946.6|0
1646634470000|2022-03-07 06:27:50|1948.43|1946.93|1948.06|1946.56|1948.43|1946.93|1948.06|1946.56|0
1646634480000|2022-03-07 06:28:00|1948.1|1946.6|1948.2|1946.7|1948.2|1946.7|1948.1|1946.6|0
1646634490000|2022-03-07 06:28:10|1948.28|1946.78|1948.68|1947.18|1948.68|1947.18|1948.28|1946.78|0
1646634500000|2022-03-07 06:28:20|1948.56|1947.06|1948.68|1947.18|1948.68|1947.18|1948.31|1946.81|0
1646634520000|2022-03-07 06:28:40|1948.76|1947.26|1949.03|1947.53|1949.03|1947.53|1948.76|1947.26|0
1646634530000|2022-03-07 06:28:50|1949.15|1947.65|1949.4|1947.9|1949.4|1947.9|1949.15|1947.65|0
1646634540000|2022-03-07 06:29:00|1949.41|1947.91|1948.79|1947.29|1949.41|1947.91|1948.79|1947.29|0
1646634550000|2022-03-07 06:29:10|1948.83|1947.33|1949.17|1947.67|1949.17|1947.67|1948.83|1947.33|0
1646634560000|2022-03-07 06:29:20|1949.21|1947.71|1949.99|1948.49|1950.13|1948.63|1949.21|1947.71|0
1646634570000|2022-03-07 06:29:30|1949.83|1948.33|1949.51|1948.01|1949.83|1948.33|1949.51|1948.01|0
1646634580000|2022-03-07 06:29:40|1949.55|1948.05|1949.89|1948.39|1949.89|1948.39|1949.55|1948.05|0
1646634590000|2022-03-07 06:29:50|1949.85|1948.35|1949.99|1948.49|1949.99|1948.49|1949.75|1948.25|0
1646634600000|2022-03-07 06:30:00|1950.03|1948.53|1949.99|1948.49|1950.13|1948.63|1949.99|1948.49|0
1646634610000|2022-03-07 06:30:10|1950.1|1948.6|1950.1|1948.6|1950.1|1948.6|1950.1|1948.6|0
1646634620000|2022-03-07 06:30:20|1950.06|1948.56|1949.86|1948.36|1950.06|1948.56|1949.86|1948.36|0
1646634630000|2022-03-07 06:30:30|1949.9|1948.4|1950|1948.5|1950|1948.5|1949.9|1948.4|0
1646634640000|2022-03-07 06:30:40|1950.12|1948.62|1951.44|1949.94|1951.44|1949.94|1950.12|1948.62|0
1646634650000|2022-03-07 06:30:50|1951.43|1949.93|1951.88|1950.38|1951.88|1950.38|1951.39|1949.89|0
1646634660000|2022-03-07 06:31:00|1951.72|1950.22|1951.41|1949.91|1951.75|1950.25|1951.4|1949.9|0
1646634670000|2022-03-07 06:31:10|1951.4|1949.9|1951.64|1950.14|1951.64|1950.14|1951.4|1949.9|0
1646634680000|2022-03-07 06:31:20|1951.68|1950.18|1951.99|1950.49|1952.13|1950.63|1951.68|1950.18|0
1646634710000|2022-03-07 06:31:50|1952.03|1950.53|1952.6|1951.1|1952.61|1951.11|1952.03|1950.53|0
1646634720000|2022-03-07 06:32:00|1952.61|1951.11|1952.61|1951.11|1952.61|1951.11|1952.6|1951.1|0
1646634730000|2022-03-07 06:32:10|1952.65|1951.15|1952.95|1951.45|1953.08|1951.58|1952.61|1951.11|0
1646634740000|2022-03-07 06:32:20|1952.94|1951.44|1952.6|1951.1|1952.94|1951.44|1952.6|1951.1|0
1646634750000|2022-03-07 06:32:30|1952.56|1951.06|1952.47|1950.97|1952.56|1951.06|1952.47|1950.97|0
1646634760000|2022-03-07 06:32:40|1952.55|1951.05|1952.71|1951.21|1952.71|1951.21|1952.55|1951.05|0
1646634780000|2022-03-07 06:33:00|1952.79|1951.29|1952.95|1951.45|1952.95|1951.45|1952.79|1951.29|0
1646634790000|2022-03-07 06:33:10|1952.94|1951.44|1952.95|1951.45|1952.95|1951.45|1952.94|1951.44|0
1646634800000|2022-03-07 06:33:20|1952.94|1951.44|1952.71|1951.21|1952.95|1951.45|1952.7|1951.2|0
1646634810000|2022-03-07 06:33:30|1952.67|1951.17|1952.6|1951.1|1952.67|1951.17|1952.6|1951.1|0
1646634820000|2022-03-07 06:33:40|1952.68|1951.18|1952.84|1951.34|1952.84|1951.34|1952.68|1951.18|0
1646634830000|2022-03-07 06:33:50|1952.47|1950.97|1952.12|1950.62|1952.47|1950.97|1952.12|1950.62|0
1646634840000|2022-03-07 06:34:00|1951.96|1950.46|1950.55|1949.05|1951.96|1950.46|1950.55|1949.05|0
1646634850000|2022-03-07 06:34:10|1950.31|1948.81|1949.97|1948.47|1950.31|1948.81|1949.83|1948.33|0
1646634860000|2022-03-07 06:34:20|1949.84|1948.34|1949.97|1948.47|1949.97|1948.47|1949.84|1948.34|0
1646634880000|2022-03-07 06:34:40|1949.98|1948.48|1949.98|1948.48|1949.98|1948.48|1949.97|1948.47|0
1646634900000|2022-03-07 06:35:00|1949.97|1948.47|1949.98|1948.48|1949.98|1948.48|1949.84|1948.34|0
1646634950000|2022-03-07 06:35:50|1949.9|1948.4|1949.74|1948.24|1949.9|1948.4|1949.74|1948.24|0
1646634960000|2022-03-07 06:36:00|1949.73|1948.23|1949.26|1947.76|1949.74|1948.24|1949.26|1947.76|0
1646634980000|2022-03-07 06:36:20|1949.3|1947.8|1949.24|1947.74|1949.36|1947.86|1949.24|1947.74|0
1646634990000|2022-03-07 06:36:30|1949.2|1947.7|1949.24|1947.74|1949.24|1947.74|1949.1|1947.6|0
1646635000000|2022-03-07 06:36:40|1949.23|1947.73|1949.23|1947.73|1949.24|1947.74|1949.23|1947.73|0
1646635010000|2022-03-07 06:36:50|1949.19|1947.69|1949.23|1947.73|1949.23|1947.73|1949.1|1947.6|0
1646635020000|2022-03-07 06:37:00|1949.19|1947.69|1949.09|1947.59|1949.19|1947.69|1948.98|1947.48|0
1646635030000|2022-03-07 06:37:10|1949.08|1947.58|1949.22|1947.72|1949.22|1947.72|1948.74|1947.24|0
1646635050000|2022-03-07 06:37:30|1949.18|1947.68|1948.98|1947.48|1949.18|1947.68|1948.85|1947.35|0
1646635060000|2022-03-07 06:37:40|1949.02|1947.52|1949.22|1947.72|1949.22|1947.72|1949.02|1947.52|0
1646635070000|2022-03-07 06:37:50|1949.1|1947.6|1948.74|1947.24|1949.1|1947.6|1948.74|1947.24|0
1646635080000|2022-03-07 06:38:00|1948.78|1947.28|1948.26|1946.76|1948.98|1947.48|1948.12|1946.62|0
1646635090000|2022-03-07 06:38:10|1948.3|1946.8|1948.13|1946.63|1948.61|1947.11|1948.13|1946.63|0
1646635110000|2022-03-07 06:38:30|1948.17|1946.67|1947.65|1946.15|1948.26|1946.76|1947.54|1946.04|0
1646635120000|2022-03-07 06:38:40|1947.64|1946.14|1947.64|1946.14|1947.65|1946.15|1947.64|1946.14|0
1646635130000|2022-03-07 06:38:50|1947.65|1946.15|1947.64|1946.14|1947.65|1946.15|1947.3|1945.8|0
1646635140000|2022-03-07 06:39:00|1947.6|1946.1|1947.78|1946.28|1947.78|1946.28|1947.54|1946.04|0
1646635160000|2022-03-07 06:39:20|1947.7|1946.2|1947.55|1946.05|1947.7|1946.2|1947.41|1945.91|0
1646635190000|2022-03-07 06:39:50|1947.51|1946.01|1947.41|1945.91|1947.51|1946.01|1947.31|1945.81|0
1646635200000|2022-03-07 06:40:00|1947.31|1945.81|1946.45|1944.95|1947.31|1945.81|1946.34|1944.84|0
1646635210000|2022-03-07 06:40:10|1946.69|1945.19|1946.68|1945.18|1946.69|1945.19|1946.68|1945.18|0
1646635220000|2022-03-07 06:40:20|1946.65|1945.15|1946.69|1945.19|1946.69|1945.19|1946.58|1945.08|0
1646635230000|2022-03-07 06:40:30|1946.65|1945.15|1946.69|1945.19|1946.69|1945.19|1946.58|1945.08|0
1646635240000|2022-03-07 06:40:40|1946.73|1945.23|1947.53|1946.03|1947.66|1946.16|1946.73|1945.23|0
1646635250000|2022-03-07 06:40:50|1947.57|1946.07|1947.66|1946.16|1947.66|1946.16|1947.53|1946.03|0
1646635260000|2022-03-07 06:41:00|1947.67|1946.17|1947.77|1946.27|1947.77|1946.27|1947.66|1946.16|0
1646635270000|2022-03-07 06:41:10|1947.78|1946.28|1947.78|1946.28|1947.78|1946.28|1947.78|1946.28|0
1646635280000|2022-03-07 06:41:20|1947.74|1946.24|1947.44|1945.94|1947.74|1946.24|1947.3|1945.8|0
1646635290000|2022-03-07 06:41:30|1947.52|1946.02|1947.68|1946.18|1947.68|1946.18|1947.52|1946.02|0
1646635310000|2022-03-07 06:41:50|1947.64|1946.14|1947.78|1946.28|1947.78|1946.28|1947.54|1946.04|0
1646635320000|2022-03-07 06:42:00|1947.82|1946.32|1947.92|1946.42|1948.02|1946.52|1947.82|1946.32|0
1646635330000|2022-03-07 06:42:10|1947.96|1946.46|1947.92|1946.42|1948.16|1946.66|1947.92|1946.42|0
1646635340000|2022-03-07 06:42:20|1947.96|1946.46|1947.92|1946.42|1948.02|1946.52|1947.92|1946.42|0
1646635350000|2022-03-07 06:42:30|1947.91|1946.41|1947.92|1946.42|1947.92|1946.42|1947.91|1946.41|0
1646635360000|2022-03-07 06:42:40|1947.91|1946.41|1947.91|1946.41|1947.91|1946.41|1947.91|1946.41|0
1646635370000|2022-03-07 06:42:50|1947.87|1946.37|1947.77|1946.27|1947.87|1946.37|1947.43|1945.93|0
1646635380000|2022-03-07 06:43:00|1947.73|1946.23|1947.29|1945.79|1947.73|1946.23|1947.29|1945.79|0
1646635400000|2022-03-07 06:43:20|1947.25|1945.75|1947.19|1945.69|1947.25|1945.75|1947.19|1945.69|0
1646635410000|2022-03-07 06:43:30|1947.11|1945.61|1946.81|1945.31|1947.11|1945.61|1946.81|1945.31|0
1646635420000|2022-03-07 06:43:40|1947.05|1945.55|1947.67|1946.17|1947.67|1946.17|1947.05|1945.55|0
1646635430000|2022-03-07 06:43:50|1947.66|1946.16|1947.19|1945.69|1947.66|1946.16|1947.19|1945.69|0
1646635440000|2022-03-07 06:44:00|1947.23|1945.73|1947.19|1945.69|1947.29|1945.79|1947.19|1945.69|0
1646635450000|2022-03-07 06:44:10|1947.07|1945.57|1946.82|1945.32|1947.07|1945.57|1946.82|1945.32|0
1646635460000|2022-03-07 06:44:20|1946.95|1945.45|1946.95|1945.45|1947.19|1945.69|1946.95|1945.45|0
1646635470000|2022-03-07 06:44:30|1946.91|1945.41|1946.82|1945.32|1946.91|1945.41|1946.82|1945.32|0
1646635480000|2022-03-07 06:44:40|1946.86|1945.36|1946.95|1945.45|1946.96|1945.46|1946.86|1945.36|0
1646635490000|2022-03-07 06:44:50|1946.82|1945.32|1946.58|1945.08|1946.82|1945.32|1946.34|1944.84|0
1646635500000|2022-03-07 06:45:00|1946.47|1944.97|1946.57|1945.07|1946.57|1945.07|1946.47|1944.97|0
1646635510000|2022-03-07 06:45:10|1946.54|1945.04|1946.47|1944.97|1946.57|1945.07|1946.47|1944.97|0
1646635520000|2022-03-07 06:45:20|1946.43|1944.93|1946.95|1945.45|1946.95|1945.45|1946.23|1944.73|0
1646635530000|2022-03-07 06:45:30|1946.99|1945.49|1947.47|1945.97|1947.47|1945.97|1946.99|1945.49|0
1646635540000|2022-03-07 06:45:40|1947.54|1946.04|1948.26|1946.76|1948.4|1946.9|1947.54|1946.04|0
1646635550000|2022-03-07 06:45:50|1948.3|1946.8|1948.02|1946.52|1948.4|1946.9|1948.02|1946.52|0
1646635560000|2022-03-07 06:46:00|1948.03|1946.53|1948.16|1946.66|1948.16|1946.66|1948.02|1946.52|0
1646635580000|2022-03-07 06:46:20|1948.2|1946.7|1948.26|1946.76|1948.27|1946.77|1948.2|1946.7|0
1646635600000|2022-03-07 06:46:40|1948.27|1946.77|1948.75|1947.25|1948.75|1947.25|1948.27|1946.77|0
1646635610000|2022-03-07 06:46:50|1948.71|1947.21|1948.52|1947.02|1948.71|1947.21|1948.41|1946.91|0
1646635620000|2022-03-07 06:47:00|1948.64|1947.14|1948.52|1947.02|1948.9|1947.4|1948.52|1947.02|0
1646635630000|2022-03-07 06:47:10|1948.6|1947.1|1948.52|1947.02|1948.76|1947.26|1948.52|1947.02|0
1646635640000|2022-03-07 06:47:20|1948.66|1947.16|1948.66|1947.16|1948.66|1947.16|1948.66|1947.16|0
1646635660000|2022-03-07 06:47:40|1948.7|1947.2|1948.77|1947.27|1948.77|1947.27|1948.7|1947.2|0
1646635680000|2022-03-07 06:48:00|1948.81|1947.31|1948.77|1947.27|1948.91|1947.41|1948.67|1947.17|0
1646635690000|2022-03-07 06:48:10|1948.73|1947.23|1948.67|1947.17|1948.77|1947.27|1948.67|1947.17|0
1646635700000|2022-03-07 06:48:20|1948.71|1947.21|1948.66|1947.16|1948.9|1947.4|1948.66|1947.16|0
1646635710000|2022-03-07 06:48:30|1948.55|1947.05|1948.29|1946.79|1948.55|1947.05|1948.29|1946.79|0
1646635720000|2022-03-07 06:48:40|1948.33|1946.83|1948.53|1947.03|1948.53|1947.03|1948.18|1946.68|0
1646635730000|2022-03-07 06:48:50|1948.66|1947.16|1948.77|1947.27|1948.9|1947.4|1948.66|1947.16|0
1646635750000|2022-03-07 06:49:10|1948.73|1947.23|1948.66|1947.16|1948.73|1947.23|1948.66|1947.16|0
1646635760000|2022-03-07 06:49:20|1948.67|1947.17|1948.67|1947.17|1948.67|1947.17|1948.66|1947.16|0
1646635770000|2022-03-07 06:49:30|1948.71|1947.21|1948.6|1947.1|1948.77|1947.27|1948.5|1947|0
1646635780000|2022-03-07 06:49:40|1948.56|1947.06|1948.5|1947|1948.56|1947.06|1948.26|1946.76|0
1646635790000|2022-03-07 06:49:50|1948.4|1946.9|1949.12|1947.62|1949.22|1947.72|1948.26|1946.76|0
1646635810000|2022-03-07 06:50:10|1949.08|1947.58|1948.98|1947.48|1949.08|1947.58|1948.98|1947.48|0
1646635820000|2022-03-07 06:50:20|1948.99|1947.49|1949.36|1947.86|1949.36|1947.86|1948.98|1947.48|0
1646635830000|2022-03-07 06:50:30|1949.32|1947.82|1949.22|1947.72|1949.36|1947.86|1949.22|1947.72|0
1646635840000|2022-03-07 06:50:40|1949.26|1947.76|1949.46|1947.96|1949.46|1947.96|1948.98|1947.48|0
1646635850000|2022-03-07 06:50:50|1949.42|1947.92|1949.46|1947.96|1949.46|1947.96|1949.35|1947.85|0
1646635860000|2022-03-07 06:51:00|1949.29|1947.79|1949.42|1947.92|1949.42|1947.92|1949.29|1947.79|0
1646635870000|2022-03-07 06:51:10|1949.46|1947.96|1949.43|1947.93|1949.53|1948.03|1949.38|1947.88|0
1646635880000|2022-03-07 06:51:20|1949.27|1947.77|1949.51|1948.01|1949.51|1948.01|1949.27|1947.77|0
1646635890000|2022-03-07 06:51:30|1949.47|1947.97|1949.14|1947.64|1949.47|1947.97|1949.14|1947.64|0
1646635900000|2022-03-07 06:51:40|1949.25|1947.75|1949.14|1947.64|1949.75|1948.25|1949.03|1947.53|0
1646635910000|2022-03-07 06:51:50|1949.1|1947.6|1949.03|1947.53|1949.1|1947.6|1949.03|1947.53|0
1646635920000|2022-03-07 06:52:00|1948.9|1947.4|1948.89|1947.39|1948.9|1947.4|1948.79|1947.29|0
1646635930000|2022-03-07 06:52:10|1948.69|1947.19|1948.31|1946.81|1948.69|1947.19|1948.31|1946.81|0
1646635940000|2022-03-07 06:52:20|1948.3|1946.8|1948.31|1946.81|1948.31|1946.81|1948.3|1946.8|0
1646635960000|2022-03-07 06:52:40|1948.39|1946.89|1948.53|1947.03|1948.65|1947.15|1948.39|1946.89|0
1646635970000|2022-03-07 06:52:50|1948.57|1947.07|1948.09|1946.59|1948.77|1947.27|1948.04|1946.54|0
1646635980000|2022-03-07 06:53:00|1948.15|1946.65|1948.52|1947.02|1948.52|1947.02|1948.04|1946.54|0
1646635990000|2022-03-07 06:53:10|1948.76|1947.26|1948.28|1946.78|1949|1947.5|1948.28|1946.78|0
1646636000000|2022-03-07 06:53:20|1948.29|1946.79|1948.29|1946.79|1948.29|1946.79|1948.29|1946.79|0
1646636020000|2022-03-07 06:53:40|1948.3|1946.8|1948.3|1946.8|1948.3|1946.8|1948.29|1946.79|0
1646636030000|2022-03-07 06:53:50|1948.29|1946.79|1948.29|1946.79|1948.29|1946.79|1948.16|1946.66|0
1646636040000|2022-03-07 06:54:00|1948.16|1946.66|1948.16|1946.66|1948.16|1946.66|1948.16|1946.66|0
1646636050000|2022-03-07 06:54:10|1948.28|1946.78|1948.78|1947.28|1948.78|1947.28|1948.28|1946.78|0
1646636060000|2022-03-07 06:54:20|1948.81|1947.31|1948.64|1947.14|1948.88|1947.38|1948.64|1947.14|0
1646636070000|2022-03-07 06:54:30|1948.56|1947.06|1948.29|1946.79|1948.56|1947.06|1948.29|1946.79|0
1646636090000|2022-03-07 06:54:50|1948.33|1946.83|1948.3|1946.8|1948.4|1946.9|1948.05|1946.55|0
1646636100000|2022-03-07 06:55:00|1948.16|1946.66|1948.06|1946.56|1948.16|1946.66|1948.05|1946.55|0
1646636110000|2022-03-07 06:55:10|1948.14|1946.64|1948.3|1946.8|1948.3|1946.8|1948.14|1946.64|0
1646636130000|2022-03-07 06:55:30|1948.34|1946.84|1948.3|1946.8|1948.4|1946.9|1948.3|1946.8|0
1646636150000|2022-03-07 06:55:50|1948.34|1946.84|1948.3|1946.8|1948.41|1946.91|1948.3|1946.8|0
1646636160000|2022-03-07 06:56:00|1948.34|1946.84|1948.78|1947.28|1948.78|1947.28|1948.34|1946.84|0
1646636170000|2022-03-07 06:56:10|1948.79|1947.29|1948.54|1947.04|1948.79|1947.29|1948.54|1947.04|0
1646636180000|2022-03-07 06:56:20|1948.58|1947.08|1948.79|1947.29|1948.79|1947.29|1948.58|1947.08|0
1646636190000|2022-03-07 06:56:30|1948.78|1947.28|1948.65|1947.15|1948.79|1947.29|1948.65|1947.15|0
1646636200000|2022-03-07 06:56:40|1948.61|1947.11|1948.55|1947.05|1948.61|1947.11|1948.54|1947.04|0
1646636210000|2022-03-07 06:56:50|1948.41|1946.91|1947.93|1946.43|1948.55|1947.05|1947.93|1946.43|0
1646636220000|2022-03-07 06:57:00|1947.92|1946.42|1947.34|1945.84|1947.92|1946.42|1947.34|1945.84|0
1646636230000|2022-03-07 06:57:10|1947.35|1945.85|1947.35|1945.85|1947.35|1945.85|1947.35|1945.85|0
1646636240000|2022-03-07 06:57:20|1947.27|1945.77|1947.22|1945.72|1947.27|1945.77|1947.11|1945.61|0
1646636250000|2022-03-07 06:57:30|1947.26|1945.76|1947.36|1945.86|1947.36|1945.86|1947.26|1945.76|0
1646636280000|2022-03-07 06:58:00|1947.4|1945.9|1947.43|1945.93|1947.47|1945.97|1947.36|1945.86|0
1646636290000|2022-03-07 06:58:10|1947.36|1945.86|1948.18|1946.68|1948.18|1946.68|1947.22|1945.72|0
1646636300000|2022-03-07 06:58:20|1948.26|1946.76|1948.66|1947.16|1948.66|1947.16|1948.26|1946.76|0
1646636310000|2022-03-07 06:58:30|1948.79|1947.29|1949.03|1947.53|1949.03|1947.53|1948.79|1947.29|0
1646636320000|2022-03-07 06:58:40|1948.99|1947.49|1949.03|1947.53|1949.03|1947.53|1948.9|1947.4|0
1646636330000|2022-03-07 06:58:50|1949.07|1947.57|1949.14|1947.64|1949.14|1947.64|1949.07|1947.57|0
1646636340000|2022-03-07 06:59:00|1949.1|1947.6|1949.14|1947.64|1949.14|1947.64|1949.03|1947.53|0
1646636350000|2022-03-07 06:59:10|1949.1|1947.6|1948.8|1947.3|1949.1|1947.6|1948.66|1947.16|0
1646636360000|2022-03-07 06:59:20|1948.79|1947.29|1948.9|1947.4|1948.9|1947.4|1948.79|1947.29|0
1646636370000|2022-03-07 06:59:30|1948.86|1947.36|1948.9|1947.4|1948.9|1947.4|1948.8|1947.3|0
1646636380000|2022-03-07 06:59:40|1948.86|1947.36|1948.8|1947.3|1948.86|1947.36|1948.8|1947.3|0
1646636390000|2022-03-07 06:59:50|1948.99|1947.49|1949.51|1948.01|1949.51|1948.01|1948.99|1947.49|0
1646636400000|2022-03-07 07:00:00|1949.75|1948.25|1950.57|1949.07|1950.71|1949.21|1949.03|1947.53|0
1646636410000|2022-03-07 07:00:10|1950.53|1949.03|1952.59|1951.09|1952.59|1951.09|1950.53|1949.03|0
1646636420000|2022-03-07 07:00:20|1952.93|1951.43|1953.78|1952.28|1953.78|1952.28|1952.82|1951.32|0
1646636430000|2022-03-07 07:00:30|1953.82|1952.32|1955.31|1953.81|1955.78|1954.28|1953.82|1952.32|0
1646636440000|2022-03-07 07:00:40|1955.23|1953.73|1954.22|1952.72|1955.23|1953.73|1954.22|1952.72|0
1646636450000|2022-03-07 07:00:50|1954.26|1952.76|1954.46|1952.96|1954.46|1952.96|1954.22|1952.72|0
1646636460000|2022-03-07 07:01:00|1954.38|1952.88|1954.49|1952.99|1954.57|1953.07|1954.22|1952.72|0
1646636470000|2022-03-07 07:01:10|1954.33|1952.83|1954.94|1953.44|1954.95|1953.45|1954.23|1952.73|0
1646636480000|2022-03-07 07:01:20|1954.95|1953.45|1954.8|1953.3|1954.95|1953.45|1954.33|1952.83|0
1646636490000|2022-03-07 07:01:30|1954.68|1953.18|1954.32|1952.82|1954.94|1953.44|1954.32|1952.82|0
1646636500000|2022-03-07 07:01:40|1954.28|1952.78|1953.6|1952.1|1954.28|1952.78|1952.54|1951.04|0
1646636510000|2022-03-07 07:01:50|1953.52|1952.02|1952.78|1951.28|1953.52|1952.02|1952.3|1950.8|0
1646636520000|2022-03-07 07:02:00|1952.9|1951.4|1953.02|1951.52|1953.74|1952.24|1952.79|1951.29|0
1646636530000|2022-03-07 07:02:10|1952.95|1951.45|1952.41|1950.91|1953.26|1951.76|1952.41|1950.91|0
1646636540000|2022-03-07 07:02:20|1952.45|1950.95|1949.67|1948.17|1952.65|1951.15|1949.67|1948.17|0
1646636550000|2022-03-07 07:02:30|1949.72|1948.22|1950.3|1948.8|1951.02|1949.52|1949.11|1947.61|0
1646636560000|2022-03-07 07:02:40|1950.42|1948.92|1950.33|1948.83|1951.15|1949.65|1949.95|1948.45|0
1646636570000|2022-03-07 07:02:50|1950.43|1948.93|1950.19|1948.69|1950.43|1948.93|1949.82|1948.32|0
1646636580000|2022-03-07 07:03:00|1950.39|1948.89|1950.67|1949.17|1951.15|1949.65|1950.39|1948.89|0
1646636590000|2022-03-07 07:03:10|1950.19|1948.69|1949.72|1948.22|1950.3|1948.8|1949.58|1948.08|0
1646636600000|2022-03-07 07:03:20|1949.76|1948.26|1950.3|1948.8|1950.3|1948.8|1949.72|1948.22|0
1646636610000|2022-03-07 07:03:30|1950.18|1948.68|1949.1|1947.6|1950.18|1948.68|1948.63|1947.13|0
1646636620000|2022-03-07 07:03:40|1948.95|1947.45|1948.52|1947.02|1948.95|1947.45|1948.15|1946.65|0
1646636630000|2022-03-07 07:03:50|1948.44|1946.94|1947.58|1946.08|1948.62|1947.12|1947.58|1946.08|0
1646636640000|2022-03-07 07:04:00|1947.42|1945.92|1946.22|1944.72|1947.42|1945.92|1946.22|1944.72|0
1646636650000|2022-03-07 07:04:10|1946.26|1944.76|1946.94|1945.44|1946.94|1945.44|1945.75|1944.25|0
1646636660000|2022-03-07 07:04:20|1947.05|1945.55|1946.57|1945.07|1947.29|1945.79|1946.33|1944.83|0
1646636670000|2022-03-07 07:04:30|1946.69|1945.19|1947.05|1945.55|1947.18|1945.68|1946.69|1945.19|0
1646636680000|2022-03-07 07:04:40|1946.97|1945.47|1946.95|1945.45|1947.19|1945.69|1946.81|1945.31|0
1646636690000|2022-03-07 07:04:50|1946.94|1945.44|1946.95|1945.45|1947.05|1945.55|1946.57|1945.07|0
1646636700000|2022-03-07 07:05:00|1946.34|1944.84|1944.19|1942.69|1946.58|1945.08|1944.19|1942.69|0
1646636710000|2022-03-07 07:05:10|1944.23|1942.73|1944.43|1942.93|1944.67|1943.17|1943.61|1942.11|0
1646636720000|2022-03-07 07:05:20|1944.55|1943.05|1945.59|1944.09|1945.76|1944.26|1944.55|1943.05|0
1646636730000|2022-03-07 07:05:30|1945.53|1944.03|1944.2|1942.7|1945.53|1944.03|1944.2|1942.7|0
1646636740000|2022-03-07 07:05:40|1944.33|1942.83|1943.95|1942.45|1944.44|1942.94|1943.95|1942.45|0
1646636750000|2022-03-07 07:05:50|1943.91|1942.41|1943.95|1942.45|1944.08|1942.58|1943.61|1942.11|0
1646636760000|2022-03-07 07:06:00|1943.87|1942.37|1944.19|1942.69|1944.19|1942.69|1943.71|1942.21|0
1646636770000|2022-03-07 07:06:10|1944.11|1942.61|1944.19|1942.69|1944.32|1942.82|1943.95|1942.45|0
1646636780000|2022-03-07 07:06:20|1944.15|1942.65|1943.2|1941.7|1944.15|1942.65|1943.1|1941.6|0
1646636790000|2022-03-07 07:06:30|1943.16|1941.66|1941.76|1940.26|1943.16|1941.66|1941.66|1940.16|0
1646636800000|2022-03-07 07:06:40|1941.8|1940.3|1943.39|1941.89|1943.39|1941.89|1941.8|1940.3|0
1646636810000|2022-03-07 07:06:50|1943.35|1941.85|1942.92|1941.42|1943.35|1941.85|1942.78|1941.28|0
1646636820000|2022-03-07 07:07:00|1942.88|1941.38|1942.54|1941.04|1942.92|1941.42|1942.44|1940.94|0
1646636830000|2022-03-07 07:07:10|1942.58|1941.08|1944.12|1942.62|1944.12|1942.62|1942.58|1941.08|0
1646636840000|2022-03-07 07:07:20|1944.16|1942.66|1944.47|1942.97|1944.61|1943.11|1944.16|1942.66|0
1646636850000|2022-03-07 07:07:30|1944.51|1943.01|1945.67|1944.17|1945.91|1944.41|1944.51|1943.01|0
1646636860000|2022-03-07 07:07:40|1945.63|1944.13|1947.01|1945.51|1947.01|1945.51|1945.43|1943.93|0
1646636870000|2022-03-07 07:07:50|1946.9|1945.4|1947.02|1945.52|1947.49|1945.99|1946.4|1944.9|0
1646636880000|2022-03-07 07:08:00|1947.06|1945.56|1947.98|1946.48|1948.08|1946.58|1947.02|1945.52|0
1646636890000|2022-03-07 07:08:10|1947.97|1946.47|1947.97|1946.47|1947.98|1946.48|1947.74|1946.24|0
1646636900000|2022-03-07 07:08:20|1947.93|1946.43|1946.63|1945.13|1947.93|1946.43|1946.63|1945.13|0
1646636910000|2022-03-07 07:08:30|1946.83|1945.33|1948.78|1947.28|1949.26|1947.76|1946.83|1945.33|0
1646636920000|2022-03-07 07:08:40|1948.82|1947.32|1946.76|1945.26|1948.92|1947.42|1946.52|1945.02|0
1646636930000|2022-03-07 07:08:50|1946.8|1945.3|1947.48|1945.98|1947.72|1946.22|1946.76|1945.26|0
1646636940000|2022-03-07 07:09:00|1947.52|1946.02|1947.38|1945.88|1947.96|1946.46|1946.9|1945.4|0
1646636950000|2022-03-07 07:09:10|1947.3|1945.8|1947.14|1945.64|1947.38|1945.88|1946.89|1945.39|0
1646636960000|2022-03-07 07:09:20|1947.22|1945.72|1947.14|1945.64|1947.38|1945.88|1947.14|1945.64|0
1646636970000|2022-03-07 07:09:30|1947.13|1945.63|1947.14|1945.64|1947.38|1945.88|1947|1945.5|0
1646636980000|2022-03-07 07:09:40|1947.02|1945.52|1947.01|1945.51|1947.14|1945.64|1946.76|1945.26|0
1646636990000|2022-03-07 07:09:50|1947.05|1945.55|1947.14|1945.64|1947.14|1945.64|1946.9|1945.4|0
1646637000000|2022-03-07 07:10:00|1946.94|1945.44|1945.47|1943.97|1947.14|1945.64|1945.47|1943.97|0
1646637010000|2022-03-07 07:10:10|1945.43|1943.93|1945.15|1943.65|1945.47|1943.97|1944.99|1943.49|0
1646637020000|2022-03-07 07:10:20|1944.99|1943.49|1945.47|1943.97|1945.47|1943.97|1944.85|1943.35|0
1646637030000|2022-03-07 07:10:30|1945.66|1944.16|1946.66|1945.16|1946.67|1945.17|1945.66|1944.16|0
1646637040000|2022-03-07 07:10:40|1946.62|1945.12|1947.39|1945.89|1947.87|1946.37|1946.53|1945.03|0
1646637050000|2022-03-07 07:10:50|1947.59|1946.09|1948.45|1946.95|1948.69|1947.19|1947.59|1946.09|0
1646637060000|2022-03-07 07:11:00|1948.49|1946.99|1948.45|1946.95|1948.83|1947.33|1948.45|1946.95|0
1646637070000|2022-03-07 07:11:10|1948.41|1946.91|1947.63|1946.13|1948.41|1946.91|1947.63|1946.13|0
1646637080000|2022-03-07 07:11:20|1947.51|1946.01|1947.73|1946.23|1947.73|1946.23|1947.15|1945.65|0
1646637090000|2022-03-07 07:11:30|1947.69|1946.19|1947.25|1945.75|1947.69|1946.19|1947.01|1945.51|0
1646637100000|2022-03-07 07:11:40|1947.33|1945.83|1947.63|1946.13|1947.87|1946.37|1947.33|1945.83|0
1646637110000|2022-03-07 07:11:50|1947.59|1946.09|1946.91|1945.41|1947.87|1946.37|1946.77|1945.27|0
1646637120000|2022-03-07 07:12:00|1946.75|1945.25|1947.15|1945.65|1947.15|1945.65|1946.29|1944.79|0
1646637130000|2022-03-07 07:12:10|1947.39|1945.89|1946.67|1945.17|1947.39|1945.89|1946.67|1945.17|0
1646637140000|2022-03-07 07:12:20|1946.79|1945.29|1945.95|1944.45|1947.02|1945.52|1945.95|1944.45|0
1646637150000|2022-03-07 07:12:30|1946.03|1944.53|1946.77|1945.27|1946.91|1945.41|1946.03|1944.53|0
1646637160000|2022-03-07 07:12:40|1946.78|1945.28|1947.63|1946.13|1947.97|1946.47|1946.77|1945.27|0
1646637170000|2022-03-07 07:12:50|1947.59|1946.09|1947.49|1945.99|1947.63|1946.13|1947.25|1945.75|0
1646637180000|2022-03-07 07:13:00|1947.39|1945.89|1947.63|1946.13|1948.11|1946.61|1947.15|1945.65|0
1646637190000|2022-03-07 07:13:10|1947.49|1945.99|1948.21|1946.71|1948.69|1947.19|1947.49|1945.99|0
1646637200000|2022-03-07 07:13:20|1948.25|1946.75|1948.82|1947.32|1948.82|1947.32|1948.25|1946.75|0
1646637210000|2022-03-07 07:13:30|1948.83|1947.33|1949.31|1947.81|1949.31|1947.81|1948.59|1947.09|0
1646637220000|2022-03-07 07:13:40|1949.27|1947.77|1950.13|1948.63|1950.13|1948.63|1949.07|1947.57|0
1646637230000|2022-03-07 07:13:50|1950.17|1948.67|1949|1947.5|1950.5|1949|1948.66|1947.16|0
1646637240000|2022-03-07 07:14:00|1948.52|1947.02|1949.58|1948.08|1949.72|1948.22|1948.18|1946.68|0
1646637250000|2022-03-07 07:14:10|1949.48|1947.98|1949.62|1948.12|1949.96|1948.46|1949.38|1947.88|0
1646637260000|2022-03-07 07:14:20|1949.7|1948.2|1949.24|1947.74|1949.86|1948.36|1948.9|1947.4|0
1646637270000|2022-03-07 07:14:30|1949.14|1947.64|1949|1947.5|1949.14|1947.64|1948.76|1947.26|0
1646637280000|2022-03-07 07:14:40|1948.96|1947.46|1948.76|1947.26|1948.96|1947.46|1948.66|1947.16|0
1646637290000|2022-03-07 07:14:50|1948.72|1947.22|1948.05|1946.55|1948.72|1947.22|1948.05|1946.55|0
1646637300000|2022-03-07 07:15:00|1948.18|1946.68|1949.39|1947.89|1949.63|1948.13|1948.18|1946.68|0
1646637310000|2022-03-07 07:15:10|1949.47|1947.97|1949.63|1948.13|1949.63|1948.13|1949.15|1947.65|0
1646637320000|2022-03-07 07:15:20|1949.59|1948.09|1949.97|1948.47|1950.21|1948.71|1949.25|1947.75|0
1646637330000|2022-03-07 07:15:30|1949.87|1948.37|1951.31|1949.81|1951.31|1949.81|1949.87|1948.37|0
1646637340000|2022-03-07 07:15:40|1951.39|1949.89|1951.1|1949.6|1951.65|1950.15|1950.93|1949.43|0
1646637350000|2022-03-07 07:15:50|1951.17|1949.67|1951.54|1950.04|1951.54|1950.04|1949.97|1948.47|0
1646637360000|2022-03-07 07:16:00|1951.42|1949.92|1950.34|1948.84|1951.42|1949.92|1950.34|1948.84|0
1646637370000|2022-03-07 07:16:10|1950.26|1948.76|1949.62|1948.12|1950.26|1948.76|1949.25|1947.75|0
1646637380000|2022-03-07 07:16:20|1949.63|1948.13|1948.91|1947.41|1949.63|1948.13|1948.91|1947.41|0
1646637390000|2022-03-07 07:16:30|1948.95|1947.45|1949.77|1948.27|1950.11|1948.61|1948.95|1947.45|0
1646637400000|2022-03-07 07:16:40|1949.87|1948.37|1950.1|1948.6|1950.83|1949.33|1949.87|1948.37|0
1646637410000|2022-03-07 07:16:50|1949.87|1948.37|1948.87|1947.37|1950.45|1948.95|1948.67|1947.17|0
1646637420000|2022-03-07 07:17:00|1948.77|1947.27|1949.15|1947.65|1949.15|1947.65|1948.67|1947.17|0
1646637430000|2022-03-07 07:17:10|1949.27|1947.77|1950.93|1949.43|1951.79|1950.29|1949.27|1947.77|0
1646637440000|2022-03-07 07:17:20|1950.97|1949.47|1949.87|1948.37|1951.31|1949.81|1949.87|1948.37|0
1646637450000|2022-03-07 07:17:30|1949.98|1948.48|1950.42|1948.92|1950.45|1948.95|1949.63|1948.13|0
1646637460000|2022-03-07 07:17:40|1950.35|1948.85|1950.11|1948.61|1950.35|1948.85|1949.63|1948.13|0
1646637470000|2022-03-07 07:17:50|1950.03|1948.53|1948.67|1947.17|1950.03|1948.53|1948.67|1947.17|0
1646637480000|2022-03-07 07:18:00|1948.75|1947.25|1948.06|1946.56|1949.25|1947.75|1948.06|1946.56|0
1646637490000|2022-03-07 07:18:10|1948.1|1946.6|1947.95|1946.45|1948.19|1946.69|1947.95|1946.45|0
1646637500000|2022-03-07 07:18:20|1947.87|1946.37|1948.43|1946.93|1948.43|1946.93|1947.47|1945.97|0
1646637510000|2022-03-07 07:18:30|1948.39|1946.89|1948.66|1947.16|1948.77|1947.27|1948.19|1946.69|0
1646637520000|2022-03-07 07:18:40|1948.58|1947.08|1948.53|1947.03|1948.58|1947.08|1948.18|1946.68|0
1646637530000|2022-03-07 07:18:50|1948.43|1946.93|1946.89|1945.39|1948.43|1946.93|1946.75|1945.25|0
1646637540000|2022-03-07 07:19:00|1946.99|1945.49|1947.57|1946.07|1947.71|1946.21|1946.99|1945.49|0
1646637550000|2022-03-07 07:19:10|1947.61|1946.11|1947.23|1945.73|1947.71|1946.21|1947.23|1945.73|0
1646637560000|2022-03-07 07:19:20|1947.31|1945.81|1946.51|1945.01|1947.47|1945.97|1946.51|1945.01|0
1646637570000|2022-03-07 07:19:30|1946.59|1945.09|1947.22|1945.72|1947.71|1946.21|1946.59|1945.09|0
1646637580000|2022-03-07 07:19:40|1947.19|1945.69|1946.99|1945.49|1947.47|1945.97|1946.99|1945.49|0
1646637590000|2022-03-07 07:19:50|1946.87|1945.37|1947.71|1946.21|1947.71|1946.21|1946.51|1945.01|0
1646637600000|2022-03-07 07:20:00|1947.95|1946.45|1947.34|1945.84|1947.95|1946.45|1946.51|1945.01|0
1646637610000|2022-03-07 07:20:10|1947.3|1945.8|1947.71|1946.21|1947.71|1946.21|1946.99|1945.49|0
1646637620000|2022-03-07 07:20:20|1947.63|1946.13|1947.24|1945.74|1947.82|1946.32|1947.24|1945.74|0
1646637630000|2022-03-07 07:20:30|1947.27|1945.77|1946.76|1945.26|1947.58|1946.08|1946.51|1945.01|0
1646637640000|2022-03-07 07:20:40|1946.68|1945.18|1947.24|1945.74|1947.48|1945.98|1946.52|1945.02|0
1646637650000|2022-03-07 07:20:50|1947.32|1945.82|1947.72|1946.22|1947.96|1946.46|1947.32|1945.82|0
1646637660000|2022-03-07 07:21:00|1947.96|1946.46|1947.34|1945.84|1947.96|1946.46|1947.1|1945.6|0
1646637670000|2022-03-07 07:21:10|1947.3|1945.8|1947.72|1946.22|1947.82|1946.32|1947.1|1945.6|0
1646637680000|2022-03-07 07:21:20|1947.64|1946.14|1947.23|1945.73|1947.72|1946.22|1947.23|1945.73|0
1646637690000|2022-03-07 07:21:30|1947.27|1945.77|1946.99|1945.49|1947.47|1945.97|1946.76|1945.26|0
1646637700000|2022-03-07 07:21:40|1947|1945.5|1947.48|1945.98|1947.48|1945.98|1947|1945.5|0
1646637710000|2022-03-07 07:21:50|1947.4|1945.9|1947.14|1945.64|1947.4|1945.9|1946.62|1945.12|0
1646637720000|2022-03-07 07:22:00|1947.24|1945.74|1946.76|1945.26|1947.24|1945.74|1946.52|1945.02|0
1646637730000|2022-03-07 07:22:10|1946.84|1945.34|1947.59|1946.09|1947.59|1946.09|1946.84|1945.34|0
1646637740000|2022-03-07 07:22:20|1947.63|1946.13|1946.84|1945.34|1947.72|1946.22|1946.52|1945.02|0
1646637750000|2022-03-07 07:22:30|1947|1945.5|1947.35|1945.85|1948.3|1946.8|1946.87|1945.37|0
1646637760000|2022-03-07 07:22:40|1947.31|1945.81|1947.12|1945.62|1947.48|1945.98|1947.11|1945.61|0
1646637770000|2022-03-07 07:22:50|1946.86|1945.36|1946.52|1945.02|1947|1945.5|1946.04|1944.54|0
1646637780000|2022-03-07 07:23:00|1946.48|1944.98|1947.83|1946.33|1947.96|1946.46|1946.39|1944.89|0
1646637790000|2022-03-07 07:23:10|1947.82|1946.32|1947.96|1946.46|1948.06|1946.56|1947.72|1946.22|0
1646637800000|2022-03-07 07:23:20|1947.92|1946.42|1947.59|1946.09|1947.96|1946.46|1947.35|1945.85|0
1646637810000|2022-03-07 07:23:30|1947.78|1946.28|1947.96|1946.46|1948.2|1946.7|1947.78|1946.28|0
1646637820000|2022-03-07 07:23:40|1947.88|1946.38|1947.32|1945.82|1947.88|1946.38|1947.1|1945.6|0
1646637830000|2022-03-07 07:23:50|1947.48|1945.98|1946.87|1945.37|1947.48|1945.98|1946.87|1945.37|0
1646637840000|2022-03-07 07:24:00|1946.91|1945.41|1946.62|1945.12|1947.11|1945.61|1946.62|1945.12|0
1646637850000|2022-03-07 07:24:10|1946.59|1945.09|1946.52|1945.02|1946.59|1945.09|1946.52|1945.02|0
1646637860000|2022-03-07 07:24:20|1946.48|1944.98|1946.14|1944.64|1946.48|1944.98|1946.14|1944.64|0
1646637870000|2022-03-07 07:24:30|1946.18|1944.68|1945.8|1944.3|1946.38|1944.88|1945.8|1944.3|0
1646637880000|2022-03-07 07:24:40|1946.04|1944.54|1946.15|1944.65|1946.52|1945.02|1945.81|1944.31|0
1646637890000|2022-03-07 07:24:50|1946.11|1944.61|1945.57|1944.07|1946.11|1944.61|1945.57|1944.07|0
1646637900000|2022-03-07 07:25:00|1945.61|1944.11|1947.24|1945.74|1947.25|1945.75|1945.57|1944.07|0
1646637910000|2022-03-07 07:25:10|1947.23|1945.73|1947.24|1945.74|1947.24|1945.74|1946.52|1945.02|0
1646637920000|2022-03-07 07:25:20|1947.2|1945.7|1947.1|1945.6|1947.24|1945.74|1946.52|1945.02|0
1646637930000|2022-03-07 07:25:30|1947|1945.5|1946.36|1944.86|1947.48|1945.98|1946.28|1944.78|0
1646637940000|2022-03-07 07:25:40|1946.52|1945.02|1947|1945.5|1947|1945.5|1946.52|1945.02|0
1646637950000|2022-03-07 07:25:50|1947.1|1945.6|1947.13|1945.63|1947.72|1946.22|1947|1945.5|0
1646637960000|2022-03-07 07:26:00|1946.97|1945.47|1946.96|1945.46|1948.03|1946.53|1946.83|1945.33|0
1646637970000|2022-03-07 07:26:10|1947.04|1945.54|1947.79|1946.29|1947.93|1946.43|1946.96|1945.46|0
1646637980000|2022-03-07 07:26:20|1947.75|1946.25|1947.55|1946.05|1947.75|1946.25|1947.44|1945.94|0
1646637990000|2022-03-07 07:26:30|1947.44|1945.94|1947.45|1945.95|1947.93|1946.43|1947.44|1945.94|0
1646638000000|2022-03-07 07:26:40|1947.64|1946.14|1948.03|1946.53|1948.4|1946.9|1947.64|1946.14|0
1646638010000|2022-03-07 07:26:50|1948.07|1946.57|1948.16|1946.66|1948.16|1946.66|1947.92|1946.42|0
1646638020000|2022-03-07 07:27:00|1948.12|1946.62|1947.31|1945.81|1948.12|1946.62|1946.83|1945.33|0
1646638030000|2022-03-07 07:27:10|1947.23|1945.73|1946.83|1945.33|1947.45|1945.95|1946.83|1945.33|0
1646638040000|2022-03-07 07:27:20|1946.95|1945.45|1947.32|1945.82|1947.32|1945.82|1946.83|1945.33|0
1646638050000|2022-03-07 07:27:30|1947.69|1946.19|1946.73|1945.23|1947.8|1946.3|1946.73|1945.23|0
1646638060000|2022-03-07 07:27:40|1946.72|1945.22|1947.07|1945.57|1947.2|1945.7|1946.72|1945.22|0
1646638070000|2022-03-07 07:27:50|1947.11|1945.61|1946.97|1945.47|1947.21|1945.71|1946.96|1945.46|0
1646638080000|2022-03-07 07:28:00|1947.04|1945.54|1947.07|1945.57|1947.93|1946.43|1946.73|1945.23|0
1646638090000|2022-03-07 07:28:10|1946.97|1945.47|1946.83|1945.33|1946.97|1945.47|1946.24|1944.74|0
1646638100000|2022-03-07 07:28:20|1946.79|1945.29|1946.49|1944.99|1946.79|1945.29|1946.35|1944.85|0
1646638110000|2022-03-07 07:28:30|1946.25|1944.75|1946.83|1945.33|1946.83|1945.33|1946.01|1944.51|0
1646638120000|2022-03-07 07:28:40|1946.87|1945.37|1946.32|1944.82|1947.21|1945.71|1946.11|1944.61|0
1646638130000|2022-03-07 07:28:50|1946.48|1944.98|1946.73|1945.23|1946.97|1945.47|1945.77|1944.27|0
1646638140000|2022-03-07 07:29:00|1946.69|1945.19|1945.3|1943.8|1946.73|1945.23|1945.3|1943.8|0
1646638150000|2022-03-07 07:29:10|1945.54|1944.04|1945.3|1943.8|1945.78|1944.28|1945.3|1943.8|0
1646638160000|2022-03-07 07:29:20|1945.38|1943.88|1944.34|1942.84|1945.54|1944.04|1944.34|1942.84|0
1646638170000|2022-03-07 07:29:30|1944.3|1942.8|1943.37|1941.87|1944.3|1942.8|1943.24|1941.74|0
1646638180000|2022-03-07 07:29:40|1943.29|1941.79|1943.13|1941.63|1943.37|1941.87|1943.13|1941.63|0
1646638190000|2022-03-07 07:29:50|1943.33|1941.83|1943.61|1942.11|1943.71|1942.21|1943.13|1941.63|0
1646638200000|2022-03-07 07:30:00|1943.73|1942.23|1943.56|1942.06|1944.43|1942.93|1943.24|1941.74|0
1646638210000|2022-03-07 07:30:10|1943.24|1941.74|1943.71|1942.21|1943.71|1942.21|1942.99|1941.49|0
1646638220000|2022-03-07 07:30:20|1943.95|1942.45|1943.1|1941.6|1943.95|1942.45|1942.5|1941|3
1646638230000|2022-03-07 07:30:30|1943.14|1941.64|1941.94|1940.54|1943.45|1941.95|1941.44|1940.04|5
1646638240000|2022-03-07 07:30:40|1941.81|1940.41|1940.31|1938.91|1941.81|1940.41|1940.19|1938.79|32
1646638250000|2022-03-07 07:30:50|1940.19|1938.79|1940.94|1939.54|1940.94|1939.54|1940.19|1938.79|1
1646638260000|2022-03-07 07:31:00|1941.44|1940.04|1942.19|1940.79|1942.19|1940.79|1941.31|1939.91|23
1646638270000|2022-03-07 07:31:10|1941.94|1940.54|1941.94|1940.54|1942.06|1940.66|1941.94|1940.54|4
1646638280000|2022-03-07 07:31:20|||||||||3
1646638290000|2022-03-07 07:31:30|1942.06|1940.66|1941.94|1940.54|1942.06|1940.66|1941.94|1940.54|1
1646638300000|2022-03-07 07:31:40|1942.06|1940.66|1942.06|1940.66|1942.06|1940.66|1941.94|1940.54|5
1646638310000|2022-03-07 07:31:50|1941.69|1940.29|1941.69|1940.29|1941.69|1940.29|1941.69|1940.29|23
1646638320000|2022-03-07 07:32:00|1941.56|1940.16|1942.06|1940.66|1942.06|1940.66|1941.56|1940.16|2
1646638330000|2022-03-07 07:32:10|1942.31|1940.91|1943.94|1942.54|1943.94|1942.54|1942.31|1940.91|5
1646638340000|2022-03-07 07:32:20|1943.56|1942.16|1944.94|1943.54|1945.06|1943.66|1943.44|1942.04|13
1646638350000|2022-03-07 07:32:30|1944.81|1943.41|1944.06|1942.66|1944.81|1943.41|1944.06|1942.66|14
1646638360000|2022-03-07 07:32:40|1943.94|1942.54|1943.69|1942.29|1943.94|1942.54|1943.56|1942.16|4
1646638370000|2022-03-07 07:32:50|1944.69|1943.29|1943.56|1942.16|1944.69|1943.29|1943.56|1942.16|5
1646638380000|2022-03-07 07:33:00|1943.69|1942.29|1944.06|1942.66|1944.94|1943.54|1943.69|1942.29|8
1646638390000|2022-03-07 07:33:10|1944.19|1942.79|1944.31|1942.91|1944.44|1943.04|1943.94|1942.54|12
1646638400000|2022-03-07 07:33:20|1945.19|1943.79|1943.44|1942.04|1945.31|1943.91|1943.44|1942.04|8
1646638410000|2022-03-07 07:33:30|||||||||1
1646638420000|2022-03-07 07:33:40|||||||||1
1646638430000|2022-03-07 07:33:50|1942.44|1941.04|1943.44|1942.04|1943.44|1942.04|1942.44|1941.04|9
1646638440000|2022-03-07 07:34:00|1942.44|1941.04|1941.94|1940.54|1942.44|1941.04|1941.94|1940.54|1
1646638460000|2022-03-07 07:34:20|1941.81|1940.41|1941.81|1940.41|1941.81|1940.41|1941.81|1940.41|0
1646638470000|2022-03-07 07:34:30|1940.44|1939.04|1939.81|1938.41|1940.44|1939.04|1939.81|1938.41|2
1646638480000|2022-03-07 07:34:40|1939.69|1938.29|1939.69|1938.29|1939.69|1938.29|1939.69|1938.29|0
1646638490000|2022-03-07 07:34:50|1939.44|1938.04|1939.44|1938.04|1939.44|1938.04|1939.44|1938.04|0
1646638500000|2022-03-07 07:35:00|1938.56|1937.16|1938.56|1937.16|1938.81|1937.41|1938.56|1937.16|6
1646638510000|2022-03-07 07:35:10|1938.69|1937.29|1938.69|1937.29|1938.69|1937.29|1938.31|1936.91|0
1646638520000|2022-03-07 07:35:20|1938.56|1937.16|1938.56|1937.16|1938.56|1937.16|1938.56|1937.16|0
1646638530000|2022-03-07 07:35:30|1938.81|1937.41|1938.81|1937.41|1938.81|1937.41|1938.81|1937.41|0
1646638540000|2022-03-07 07:35:40|1938.69|1937.29|1938.31|1936.91|1938.69|1937.29|1938.31|1936.91|6
1646638550000|2022-03-07 07:35:50|1938.19|1936.79|1938.06|1936.66|1938.19|1936.79|1938.06|1936.66|0
1646638560000|2022-03-07 07:36:00|1937.94|1936.54|1936.44|1935.04|1937.94|1936.54|1936.44|1935.04|7
1646638590000|2022-03-07 07:36:30|||||||||3
1646638620000|2022-03-07 07:37:00|1936.31|1934.91|1936.31|1934.91|1936.31|1934.91|1936.31|1934.91|0
1646638650000|2022-03-07 07:37:30|1936.19|1934.79|1934.44|1933.04|1936.31|1934.91|1934.44|1933.04|4
1646638660000|2022-03-07 07:37:40|1935.69|1934.29|1935.19|1933.79|1935.81|1934.41|1935.19|1933.79|3
1646638670000|2022-03-07 07:37:50|||||||||1
1646638680000|2022-03-07 07:38:00|1935.06|1933.66|1935.06|1933.66|1935.06|1933.66|1935.06|1933.66|0
1646638690000|2022-03-07 07:38:10|1935.19|1933.79|1935.19|1933.79|1935.19|1933.79|1935.19|1933.79|1
1646638700000|2022-03-07 07:38:20|||||||||1
1646638730000|2022-03-07 07:38:50|1935.06|1933.66|1935.06|1933.66|1935.06|1933.66|1935.06|1933.66|2
1646638740000|2022-03-07 07:39:00|1934.06|1932.66|1934.69|1933.29|1934.81|1933.41|1934.06|1932.66|1
1646638750000|2022-03-07 07:39:10|1935.06|1933.66|1934.19|1932.79|1935.06|1933.66|1934.19|1932.79|1
1646638760000|2022-03-07 07:39:20|||||||||2
1646638770000|2022-03-07 07:39:30|1934.69|1933.29|1934.69|1933.29|1934.69|1933.29|1934.69|1933.29|0
1646638780000|2022-03-07 07:39:40|1934.81|1933.41|1934.69|1933.29|1934.81|1933.41|1934.69|1933.29|4
1646638800000|2022-03-07 07:40:00|1934.56|1933.16|1934.56|1933.16|1934.56|1933.16|1934.56|1933.16|0
1646638810000|2022-03-07 07:40:10|1934.19|1932.79|1934.06|1932.66|1934.19|1932.79|1934.06|1932.66|4
1646638830000|2022-03-07 07:40:30|1934.31|1932.91|1933.44|1932.04|1934.31|1932.91|1932.56|1931.16|3
1646638840000|2022-03-07 07:40:40|1933.69|1932.29|1933.69|1932.29|1933.69|1932.29|1933.69|1932.29|0
1646638850000|2022-03-07 07:40:50|1933.44|1932.04|1933.44|1932.04|1933.44|1932.04|1933.44|1932.04|3
1646638860000|2022-03-07 07:41:00|1933.31|1931.91|1933.19|1931.79|1933.31|1931.91|1933.19|1931.79|0
1646638870000|2022-03-07 07:41:10|1933.44|1932.04|1933.69|1932.29|1933.69|1932.29|1933.44|1932.04|0
1646638880000|2022-03-07 07:41:20|1934.06|1932.66|1934.06|1932.66|1934.06|1932.66|1934.06|1932.66|0
1646638910000|2022-03-07 07:41:50|1933.81|1932.41|1933.69|1932.29|1933.81|1932.41|1933.69|1932.29|5
1646638920000|2022-03-07 07:42:00|1933.56|1932.16|1933.19|1931.79|1933.56|1932.16|1933.19|1931.79|2
1646638930000|2022-03-07 07:42:10|1933.06|1931.66|1933.06|1931.66|1933.06|1931.66|1933.06|1931.66|0
1646638960000|2022-03-07 07:42:40|1932.31|1930.91|1931.06|1929.66|1932.31|1930.91|1931.06|1929.66|4
1646638970000|2022-03-07 07:42:50|1930.94|1929.54|1930.94|1929.54|1930.94|1929.54|1930.94|1929.54|2
1646638980000|2022-03-07 07:43:00|1930.81|1929.41|1930.81|1929.41|1930.81|1929.41|1930.81|1929.41|0
1646638990000|2022-03-07 07:43:10|1929.94|1928.54|1930.19|1928.79|1930.19|1928.79|1929.06|1927.66|15
1646639000000|2022-03-07 07:43:20|1930.44|1929.04|1933.19|1931.79|1933.94|1932.54|1930.44|1929.04|2
1646639010000|2022-03-07 07:43:30|1933.31|1931.91|1931.81|1930.41|1933.31|1931.91|1931.81|1930.41|4
1646639020000|2022-03-07 07:43:40|1931.94|1930.54|1930.44|1929.04|1931.94|1930.54|1930.44|1929.04|4
1646639030000|2022-03-07 07:43:50|1931.81|1930.41|1931.94|1930.54|1932.06|1930.66|1931.81|1930.41|4
1646639040000|2022-03-07 07:44:00|1931.81|1930.41|1931.56|1930.16|1931.81|1930.41|1931.56|1930.16|0
1646639080000|2022-03-07 07:44:40|||||||||1
1646639090000|2022-03-07 07:44:50|1931.69|1930.29|1931.69|1930.29|1931.69|1930.29|1931.69|1930.29|0
1646639100000|2022-03-07 07:45:00|1931.56|1930.16|1931.56|1930.16|1931.56|1930.16|1931.56|1930.16|2
1646639130000|2022-03-07 07:45:30|||||||||1
1646639150000|2022-03-07 07:45:50|1932.81|1931.41|1932.94|1931.54|1933.56|1932.16|1932.69|1931.29|9
1646639160000|2022-03-07 07:46:00|1933.06|1931.66|1933.44|1932.04|1933.44|1932.04|1932.94|1931.54|0
1646639170000|2022-03-07 07:46:10|1933.31|1931.91|1933.44|1932.04|1933.44|1932.04|1933.31|1931.91|4
1646639180000|2022-03-07 07:46:20|1933.69|1932.29|1933.69|1932.29|1933.69|1932.29|1933.69|1932.29|0
1646639190000|2022-03-07 07:46:30|1934.06|1932.66|1934.94|1933.54|1934.94|1933.54|1934.06|1932.66|7
1646639220000|2022-03-07 07:47:00|1934.81|1933.41|1934.81|1933.41|1934.81|1933.41|1934.81|1933.41|0
1646639240000|2022-03-07 07:47:20|1934.94|1933.54|1935.06|1933.66|1935.06|1933.66|1934.94|1933.54|3
1646639250000|2022-03-07 07:47:30|1934.06|1932.66|1934.06|1932.66|1934.06|1932.66|1934.06|1932.66|27
1646639270000|2022-03-07 07:47:50|||||||||1
1646639280000|2022-03-07 07:48:00|1933.94|1932.54|1934.19|1932.79|1934.19|1932.79|1933.94|1932.54|2
1646639290000|2022-03-07 07:48:10|1934.81|1933.41|1934.69|1933.29|1934.81|1933.41|1934.69|1933.29|3
1646639300000|2022-03-07 07:48:20|1934.56|1933.16|1934.31|1932.91|1934.56|1933.16|1934.31|1932.91|1
1646639310000|2022-03-07 07:48:30|1934.81|1933.41|1934.69|1933.29|1934.81|1933.41|1934.69|1933.29|0
1646639330000|2022-03-07 07:48:50|1934.56|1933.16|1934.56|1933.16|1934.56|1933.16|1934.56|1933.16|0
1646639340000|2022-03-07 07:49:00|1934.44|1933.04|1934.44|1933.04|1934.44|1933.04|1934.44|1933.04|0
1646639350000|2022-03-07 07:49:10|1934.31|1932.91|1934.31|1932.91|1934.44|1933.04|1934.31|1932.91|8
1646639360000|2022-03-07 07:49:20|1934.19|1932.79|1933.06|1931.66|1934.19|1932.79|1933.06|1931.66|6
1646639370000|2022-03-07 07:49:30|1932.06|1930.66|1932.06|1930.66|1932.06|1930.66|1931.94|1930.54|0
1646639380000|2022-03-07 07:49:40|1932.19|1930.79|1932.06|1930.66|1932.31|1930.91|1932.06|1930.66|0
1646639390000|2022-03-07 07:49:50|1931.94|1930.54|1931.81|1930.41|1931.94|1930.54|1931.81|1930.41|0
1646639400000|2022-03-07 07:50:00|1931.69|1930.29|1931.69|1930.29|1931.69|1930.29|1931.69|1930.29|0
1646639410000|2022-03-07 07:50:10|1931.81|1930.41|1931.81|1930.41|1931.81|1930.41|1931.81|1930.41|0
1646639450000|2022-03-07 07:50:50|1931.69|1930.29|1931.69|1930.29|1931.69|1930.29|1931.69|1930.29|0
1646639460000|2022-03-07 07:51:00|1931.56|1930.16|1931.56|1930.16|1931.56|1930.16|1931.56|1930.16|0
1646639490000|2022-03-07 07:51:30|1931.44|1930.04|1930.19|1928.79|1931.44|1930.04|1930.19|1928.79|21
1646639500000|2022-03-07 07:51:40|1930.94|1929.54|1930.94|1929.54|1930.94|1929.54|1930.81|1929.41|0
1646639520000|2022-03-07 07:52:00|1930.81|1929.41|1930.31|1928.91|1930.81|1929.41|1930.31|1928.91|0
1646639530000|2022-03-07 07:52:10|1930.94|1929.54|1930.94|1929.54|1930.94|1929.54|1930.94|1929.54|2
1646639540000|2022-03-07 07:52:20|1930.69|1929.29|1930.94|1929.54|1930.94|1929.54|1930.69|1929.29|0
1646639550000|2022-03-07 07:52:30|1930.31|1928.91|1930.31|1928.91|1930.31|1928.91|1930.31|1928.91|1
1646639560000|2022-03-07 07:52:40|||||||||9
1646639580000|2022-03-07 07:53:00|1930.44|1929.04|1930.19|1928.79|1930.44|1929.04|1930.19|1928.79|0
1646639620000|2022-03-07 07:53:40|||||||||5
1646639630000|2022-03-07 07:53:50|1930.44|1929.04|1930.44|1929.04|1931.31|1929.91|1930.44|1929.04|4
1646639640000|2022-03-07 07:54:00|1930.31|1928.91|1930.31|1928.91|1930.31|1928.91|1930.31|1928.91|1
1646639670000|2022-03-07 07:54:30|1930.44|1929.04|1930.44|1929.04|1930.44|1929.04|1930.44|1929.04|2
1646639680000|2022-03-07 07:54:40|1930.31|1928.91|1930.31|1928.91|1930.31|1928.91|1930.31|1928.91|0
1646639700000|2022-03-07 07:55:00|1931.7|1930.2|1931.72|1930.22|1931.95|1930.45|1931.47|1929.97|0
1646639710000|2022-03-07 07:55:10|1932.4|1930.9|1931.78|1930.28|1933.75|1932.25|1931.3|1929.8|0
1646639720000|2022-03-07 07:55:20|1931.88|1930.38|1932.09|1930.59|1932.09|1930.59|1930.44|1928.94|0
1646639730000|2022-03-07 07:55:30|1931.75|1930.25|1932.89|1931.39|1932.98|1931.48|1931.75|1930.25|0
1646639740000|2022-03-07 07:55:40|1932.98|1931.48|1932.47|1930.97|1933.33|1931.83|1932.47|1930.97|0
1646639750000|2022-03-07 07:55:50|1932.51|1931.01|1934.4|1932.9|1934.64|1933.14|1932.37|1930.87|0
1646639760000|2022-03-07 07:56:00|1934.06|1932.56|1934.45|1932.95|1934.49|1932.99|1933.61|1932.11|0
1646639770000|2022-03-07 07:56:10|1934.39|1932.89|1933.9|1932.4|1934.49|1932.99|1933.53|1932.03|0
1646639780000|2022-03-07 07:56:20|1933.94|1932.44|1934.39|1932.89|1934.63|1933.13|1933.77|1932.27|0
1646639790000|2022-03-07 07:56:30|1934.11|1932.61|1933.66|1932.16|1934.11|1932.61|1932.94|1931.44|0
1646639800000|2022-03-07 07:56:40|1933.62|1932.12|1931.36|1929.86|1934.63|1933.13|1931.36|1929.86|0
1646639810000|2022-03-07 07:56:50|1931.28|1929.78|1931.72|1930.22|1932.44|1930.94|1931.09|1929.59|0
1646639820000|2022-03-07 07:57:00|1931.68|1930.18|1933.51|1932.01|1933.51|1932.01|1931.59|1930.09|0
1646639830000|2022-03-07 07:57:10|1933.75|1932.25|1932.55|1931.05|1934.48|1932.98|1932.45|1930.95|0
1646639840000|2022-03-07 07:57:20|1932.59|1931.09|1931.97|1930.47|1933.41|1931.91|1931.97|1930.47|0
1646639850000|2022-03-07 07:57:30|1932.01|1930.51|1932.21|1930.71|1932.69|1931.19|1931.83|1930.33|0
1646639860000|2022-03-07 07:57:40|1931.59|1930.09|1931.47|1929.97|1931.73|1930.23|1931.47|1929.97|0
1646639870000|2022-03-07 07:57:50|1931.51|1930.01|1931.58|1930.08|1932.2|1930.7|1931.47|1929.97|0
1646639880000|2022-03-07 07:58:00|1931.71|1930.21|1930.86|1929.36|1931.71|1930.21|1930.76|1929.26|0
1646639890000|2022-03-07 07:58:10|1930.66|1929.16|1930.36|1928.86|1930.66|1929.16|1930.26|1928.76|0
1646639900000|2022-03-07 07:58:20|1930.32|1928.82|1929.88|1928.38|1930.5|1929|1929.77|1928.27|0
1646639910000|2022-03-07 07:58:30|1929.87|1928.37|1928.77|1927.27|1930.01|1928.51|1928.67|1927.17|0
1646639920000|2022-03-07 07:58:40|1928.67|1927.17|1927.46|1925.96|1928.79|1927.29|1927.22|1925.72|0
1646639930000|2022-03-07 07:58:50|1927.42|1925.92|1927.1|1925.6|1927.48|1925.98|1927.1|1925.6|0
1646639940000|2022-03-07 07:59:00|1927.24|1925.74|1927.35|1925.85|1927.59|1926.09|1926.62|1925.12|0
1646639950000|2022-03-07 07:59:10|1927.27|1925.77|1927.23|1925.73|1928.03|1926.53|1927.07|1925.57|0
1646639960000|2022-03-07 07:59:20|1927.19|1925.69|1927.67|1926.17|1927.67|1926.17|1926.59|1925.09|0
1646639970000|2022-03-07 07:59:30|1927.71|1926.21|1930.31|1928.81|1930.87|1929.37|1927.71|1926.21|0
1646639980000|2022-03-07 07:59:40|1930.15|1928.65|1930.15|1928.65|1930.52|1929.02|1929.32|1927.82|0
1646639990000|2022-03-07 07:59:50|1930.19|1928.69|1928.94|1927.44|1930.39|1928.89|1927.5|1926|0
1646640000000|2022-03-07 08:00:00|1929.36|1927.86|1920.49|1919.99|1931.04|1929.54|1916.61|1916.11|313
1646640010000|2022-03-07 08:00:10|1920.74|1920.24|1925.11|1924.61|1925.11|1924.61|1920.49|1919.99|465
1646640020000|2022-03-07 08:00:20|1924.99|1924.49|1927.99|1927.49|1928.11|1927.61|1924.99|1924.49|240
1646640030000|2022-03-07 08:00:30|1928.11|1927.61|1926.86|1926.36|1928.36|1927.86|1926.86|1926.36|451
1646640040000|2022-03-07 08:00:40|1927.49|1926.99|1931.49|1930.99|1931.61|1931.11|1927.11|1926.61|324
1646640050000|2022-03-07 08:00:50|1931.36|1930.86|1933.36|1932.86|1933.61|1933.11|1931.36|1930.86|376
1646640060000|2022-03-07 08:01:00|1932.86|1932.36|1935.36|1934.86|1935.36|1934.86|1932.86|1932.36|695
1646640070000|2022-03-07 08:01:10|1935.11|1934.61|1937.36|1936.86|1937.49|1936.99|1934.74|1934.24|451
1646640080000|2022-03-07 08:01:20|1937.49|1936.99|1936.86|1936.36|1939.36|1938.86|1936.86|1936.36|455
1646640090000|2022-03-07 08:01:30|1937.11|1936.61|1941.36|1940.86|1941.61|1941.11|1937.11|1936.61|363
1646640100000|2022-03-07 08:01:40|1941.61|1941.11|1941.24|1940.74|1942.49|1941.99|1941.11|1940.61|435
1646640110000|2022-03-07 08:01:50|1941.99|1941.49|1943.61|1943.11|1944.86|1944.36|1941.86|1941.36|393
1646640120000|2022-03-07 08:02:00|1942.99|1942.49|1941.74|1941.24|1944.49|1943.99|1941.36|1940.86|595
1646640130000|2022-03-07 08:02:10|1941.86|1941.36|1941.24|1940.74|1943.11|1942.61|1939.74|1939.24|435
1646640140000|2022-03-07 08:02:20|1941.36|1940.86|1939.61|1939.11|1941.61|1941.11|1938.86|1938.36|177
1646640150000|2022-03-07 08:02:30|1939.11|1938.61|1936.86|1936.36|1939.11|1938.61|1936.61|1936.11|346
1646640160000|2022-03-07 08:02:40|1936.99|1936.49|1937.24|1936.74|1938.11|1937.61|1935.86|1935.36|324
1646640170000|2022-03-07 08:02:50|1937.11|1936.61|1935.49|1934.99|1937.11|1936.61|1935.11|1934.61|392
1646640180000|2022-03-07 08:03:00|1935.99|1935.49|1935.61|1935.11|1938.11|1937.61|1934.86|1934.36|652
1646640190000|2022-03-07 08:03:10|1936.36|1935.86|1934.74|1934.24|1936.61|1936.11|1934.74|1934.24|228
1646640200000|2022-03-07 08:03:20|1934.86|1934.36|1934.61|1934.11|1935.11|1934.61|1932.86|1932.36|403
1646640210000|2022-03-07 08:03:30|1934.74|1934.24|1935.11|1934.61|1937.11|1936.61|1934.74|1934.24|298
1646640220000|2022-03-07 08:03:40|1934.74|1934.24|1934.24|1933.74|1934.86|1934.36|1933.61|1933.11|175
1646640230000|2022-03-07 08:03:50|1934.36|1933.86|1932.86|1932.36|1934.99|1934.49|1932.86|1932.36|154
1646640240000|2022-03-07 08:04:00|1933.49|1932.99|1933.36|1932.86|1934.86|1934.36|1932.99|1932.49|256
1646640250000|2022-03-07 08:04:10|1933.24|1932.74|1934.86|1934.36|1934.86|1934.36|1932.99|1932.49|186
1646640260000|2022-03-07 08:04:20|1935.11|1934.61|1932.24|1931.74|1935.11|1934.61|1932.11|1931.61|157
1646640270000|2022-03-07 08:04:30|1931.86|1931.36|1931.36|1930.86|1932.86|1932.36|1930.74|1930.24|219
1646640280000|2022-03-07 08:04:40|1931.61|1931.11|1933.74|1933.24|1933.86|1933.36|1931.11|1930.61|274
1646640290000|2022-03-07 08:04:50|1933.49|1932.99|1932.86|1932.36|1935.11|1934.61|1932.86|1932.36|210
1646640300000|2022-03-07 08:05:00|1932.61|1932.11|1932.61|1932.11|1934.11|1933.61|1932.49|1931.99|231
1646640310000|2022-03-07 08:05:10|1932.86|1932.36|1936.61|1936.11|1936.61|1936.11|1932.86|1932.36|215
1646640320000|2022-03-07 08:05:20|1936.74|1936.24|1936.36|1935.86|1937.61|1937.11|1935.86|1935.36|234
1646640330000|2022-03-07 08:05:30|1936.49|1935.99|1937.11|1936.61|1937.74|1937.24|1935.61|1935.11|196
1646640340000|2022-03-07 08:05:40|1937.36|1936.86|1937.49|1936.99|1938.24|1937.74|1936.49|1935.99|246
1646640350000|2022-03-07 08:05:50|1937.74|1937.24|1939.36|1938.86|1939.36|1938.86|1937.49|1936.99|225
1646640360000|2022-03-07 08:06:00|1939.61|1939.11|1939.36|1938.86|1940.61|1940.11|1939.11|1938.61|264
1646640370000|2022-03-07 08:06:10|1939.49|1938.99|1937.99|1937.49|1940.36|1939.86|1937.99|1937.49|144
1646640380000|2022-03-07 08:06:20|1937.86|1937.36|1939.36|1938.86|1939.36|1938.86|1937.86|1937.36|365
1646640390000|2022-03-07 08:06:30|1939.49|1938.99|1936.99|1936.49|1939.49|1938.99|1936.99|1936.49|531
1646640400000|2022-03-07 08:06:40|1937.11|1936.61|1937.99|1937.49|1938.11|1937.61|1937.11|1936.61|105
1646640410000|2022-03-07 08:06:50|1938.11|1937.61|1935.24|1934.74|1938.36|1937.86|1934.24|1933.74|288
1646640420000|2022-03-07 08:07:00|1935.61|1935.11|1936.74|1936.24|1936.99|1936.49|1935.49|1934.99|219
1646640430000|2022-03-07 08:07:10|1936.86|1936.36|1935.24|1934.74|1937.36|1936.86|1935.24|1934.74|176
1646640440000|2022-03-07 08:07:20|1935.49|1934.99|1934.86|1934.36|1936.74|1936.24|1934.74|1934.24|167
1646640450000|2022-03-07 08:07:30|1934.99|1934.49|1935.86|1935.36|1935.86|1935.36|1933.24|1932.74|169
1646640460000|2022-03-07 08:07:40|1935.61|1935.11|1933.49|1932.99|1936.11|1935.61|1933.11|1932.61|156
1646640470000|2022-03-07 08:07:50|1933.36|1932.86|1934.74|1934.24|1934.99|1934.49|1933.36|1932.86|179
1646640480000|2022-03-07 08:08:00|1933.99|1933.49|1935.36|1934.86|1935.74|1935.24|1933.36|1932.86|275
1646640490000|2022-03-07 08:08:10|1935.24|1934.74|1936.36|1935.86|1936.49|1935.99|1934.86|1934.36|409
1646640500000|2022-03-07 08:08:20|1936.49|1935.99|1936.61|1936.11|1937.11|1936.61|1936.11|1935.61|95
1646640510000|2022-03-07 08:08:30|1936.11|1935.61|1936.74|1936.24|1936.86|1936.36|1935.24|1934.74|196
1646640520000|2022-03-07 08:08:40|1936.61|1936.11|1936.86|1936.36|1937.24|1936.74|1935.61|1935.11|255
1646640530000|2022-03-07 08:08:50|1936.99|1936.49|1937.11|1936.61|1937.36|1936.86|1936.11|1935.61|248
1646640540000|2022-03-07 08:09:00|1936.86|1936.36|1936.74|1936.24|1937.24|1936.74|1935.49|1934.99|325
1646640550000|2022-03-07 08:09:10|1936.99|1936.49|1936.61|1936.11|1936.99|1936.49|1936.11|1935.61|211
1646640560000|2022-03-07 08:09:20|1936.11|1935.61|1936.36|1935.86|1936.36|1935.86|1935.74|1935.24|179
1646640570000|2022-03-07 08:09:30|1936.49|1935.99|1934.11|1933.61|1936.86|1936.36|1934.11|1933.61|281
1646640580000|2022-03-07 08:09:40|1933.99|1933.49|1933.11|1932.61|1934.74|1934.24|1933.11|1932.61|130
1646640590000|2022-03-07 08:09:50|1932.86|1932.36|1931.11|1930.61|1932.86|1932.36|1930.86|1930.36|124
1646640600000|2022-03-07 08:10:00|1931.24|1930.74|1930.86|1930.36|1931.86|1931.36|1930.49|1929.99|188
1646640610000|2022-03-07 08:10:10|1930.49|1929.99|1930.74|1930.24|1931.24|1930.74|1930.11|1929.61|238
1646640620000|2022-03-07 08:10:20|1931.24|1930.74|1931.99|1931.49|1931.99|1931.49|1930.49|1929.99|237
1646640630000|2022-03-07 08:10:30|1932.11|1931.61|1934.36|1933.86|1935.24|1934.74|1931.99|1931.49|296
1646640640000|2022-03-07 08:10:40|1934.49|1933.99|1934.24|1933.74|1934.74|1934.24|1933.11|1932.61|151
1646640650000|2022-03-07 08:10:50|1934.11|1933.61|1934.11|1933.61|1934.99|1934.49|1933.61|1933.11|129
1646640660000|2022-03-07 08:11:00|1933.99|1933.49|1931.86|1931.36|1933.99|1933.49|1931.11|1930.61|225
1646640670000|2022-03-07 08:11:10|1931.74|1931.24|1929.49|1928.99|1931.74|1931.24|1929.11|1928.61|223
1646640680000|2022-03-07 08:11:20|1929.61|1929.11|1928.86|1928.36|1930.49|1929.99|1928.86|1928.36|144
1646640690000|2022-03-07 08:11:30|1928.74|1928.24|1928.74|1928.24|1929.86|1929.36|1928.24|1927.74|188
1646640700000|2022-03-07 08:11:40|1928.61|1928.11|1930.24|1929.74|1930.61|1930.11|1928.61|1928.11|344
1646640710000|2022-03-07 08:11:50|1929.99|1929.49|1929.24|1928.74|1930.36|1929.86|1928.99|1928.49|293
1646640720000|2022-03-07 08:12:00|1928.86|1928.36|1927.86|1927.36|1929.36|1928.86|1927.86|1927.36|301
1646640730000|2022-03-07 08:12:10|1928.11|1927.61|1923.24|1922.74|1928.11|1927.61|1923.24|1922.74|272
1646640740000|2022-03-07 08:12:20|1923.11|1922.61|1922.99|1922.49|1923.99|1923.49|1922.61|1922.11|226
1646640750000|2022-03-07 08:12:30|1923.61|1923.11|1922.24|1921.74|1923.61|1923.11|1922.24|1921.74|72
1646640760000|2022-03-07 08:12:40|1922.36|1921.86|1923.49|1922.99|1923.74|1923.24|1921.99|1921.49|238
1646640770000|2022-03-07 08:12:50|1923.61|1923.11|1924.86|1924.36|1924.86|1924.36|1923.61|1923.11|169
1646640780000|2022-03-07 08:13:00|1924.36|1923.86|1923.49|1922.99|1924.74|1924.24|1922.99|1922.49|255
1646640790000|2022-03-07 08:13:10|1923.86|1923.36|1925.49|1924.99|1925.49|1924.99|1923.86|1923.36|143
1646640800000|2022-03-07 08:13:20|1925.36|1924.86|1925.74|1925.24|1926.36|1925.86|1924.11|1923.61|291
1646640810000|2022-03-07 08:13:30|1925.61|1925.11|1925.49|1924.99|1926.86|1926.36|1925.49|1924.99|296
1646640820000|2022-03-07 08:13:40|1925.36|1924.86|1924.86|1924.36|1925.74|1925.24|1924.61|1924.11|85
1646640830000|2022-03-07 08:13:50|1925.11|1924.61|1924.36|1923.86|1925.24|1924.74|1923.99|1923.49|234
1646640840000|2022-03-07 08:14:00|1924.11|1923.61|1924.24|1923.74|1924.49|1923.99|1923.86|1923.36|166
1646640850000|2022-03-07 08:14:10|1923.99|1923.49|1924.36|1923.86|1924.49|1923.99|1923.61|1923.11|247
1646640860000|2022-03-07 08:14:20|1924.61|1924.11|1924.86|1924.36|1924.86|1924.36|1924.11|1923.61|256
1646640870000|2022-03-07 08:14:30|1924.99|1924.49|1924.24|1923.74|1924.99|1924.49|1923.36|1922.86|110
1646640880000|2022-03-07 08:14:40|1924.74|1924.24|1925.36|1924.86|1925.36|1924.86|1924.24|1923.74|153
1646640890000|2022-03-07 08:14:50|1925.74|1925.24|1926.11|1925.61|1927.11|1926.61|1925.74|1925.24|231
1646640900000|2022-03-07 08:15:00|1925.99|1925.49|1926.11|1925.61|1926.24|1925.74|1924.36|1923.86|234
1646640910000|2022-03-07 08:15:10|1926.49|1925.99|1925.61|1925.11|1928.11|1927.61|1924.99|1924.49|371
1646640920000|2022-03-07 08:15:20|1925.99|1925.49|1927.36|1926.86|1927.86|1927.36|1925.86|1925.36|128
1646640930000|2022-03-07 08:15:30|1927.49|1926.99|1928.24|1927.74|1929.61|1929.11|1927.49|1926.99|213
1646640940000|2022-03-07 08:15:40|1928.49|1927.99|1928.49|1927.99|1929.49|1928.99|1928.11|1927.61|175
1646640950000|2022-03-07 08:15:50|1929.24|1928.74|1928.11|1927.61|1929.36|1928.86|1927.61|1927.11|183
1646640960000|2022-03-07 08:16:00|1927.99|1927.49|1926.99|1926.49|1928.11|1927.61|1926.36|1925.86|144
1646640970000|2022-03-07 08:16:10|1926.86|1926.36|1924.61|1924.11|1926.86|1926.36|1924.61|1924.11|97
1646640980000|2022-03-07 08:16:20|1924.74|1924.24|1923.61|1923.11|1925.99|1925.49|1923.61|1923.11|105
1646640990000|2022-03-07 08:16:30|1923.49|1922.99|1922.86|1922.36|1924.61|1924.11|1922.86|1922.36|135
1646641000000|2022-03-07 08:16:40|1922.74|1922.24|1921.49|1920.99|1922.74|1922.24|1920.74|1920.24|180
1646641010000|2022-03-07 08:16:50|1921.74|1921.24|1920.11|1919.61|1922.11|1921.61|1920.11|1919.61|105
1646641020000|2022-03-07 08:17:00|1919.99|1919.49|1919.74|1919.24|1921.61|1921.11|1919.74|1919.24|122
1646641030000|2022-03-07 08:17:10|1919.49|1918.99|1919.24|1918.74|1919.61|1919.11|1918.61|1918.11|193
1646641040000|2022-03-07 08:17:20|1918.86|1918.36|1918.49|1917.99|1919.61|1919.11|1918.49|1917.99|116
1646641050000|2022-03-07 08:17:30|1918.74|1918.24|1919.36|1918.86|1919.61|1919.11|1918.24|1917.74|109
1646641060000|2022-03-07 08:17:40|1919.49|1918.99|1920.11|1919.61|1920.36|1919.86|1919.24|1918.74|190
1646641070000|2022-03-07 08:17:50|1920.36|1919.86|1921.11|1920.61|1921.11|1920.61|1919.11|1918.61|134
1646641080000|2022-03-07 08:18:00|1920.99|1920.49|1920.86|1920.36|1922.11|1921.61|1920.74|1920.24|133
1646641090000|2022-03-07 08:18:10|1920.99|1920.49|1920.11|1919.61|1922.49|1921.99|1920.11|1919.61|92
1646641100000|2022-03-07 08:18:20|1920.24|1919.74|1918.86|1918.36|1920.86|1920.36|1918.86|1918.36|263
1646641110000|2022-03-07 08:18:30|1918.99|1918.49|1920.24|1919.74|1920.36|1919.86|1918.99|1918.49|102
1646641120000|2022-03-07 08:18:40|1920.49|1919.99|1918.74|1918.24|1920.49|1919.99|1918.74|1918.24|162
1646641130000|2022-03-07 08:18:50|1919.24|1918.74|1919.24|1918.74|1919.61|1919.11|1918.74|1918.24|140
1646641140000|2022-03-07 08:19:00|1919.11|1918.61|1919.99|1919.49|1920.36|1919.86|1918.99|1918.49|173
1646641150000|2022-03-07 08:19:10|1919.86|1919.36|1920.36|1919.86|1921.11|1920.61|1919.86|1919.36|112
1646641160000|2022-03-07 08:19:20|1920.24|1919.74|1920.74|1920.24|1920.74|1920.24|1918.61|1918.11|91
1646641170000|2022-03-07 08:19:30|1920.86|1920.36|1920.61|1920.11|1921.11|1920.61|1919.74|1919.24|77
1646641180000|2022-03-07 08:19:40|1920.49|1919.99|1920.61|1920.11|1921.24|1920.74|1920.24|1919.74|92
1646641190000|2022-03-07 08:19:50|1920.74|1920.24|1922.36|1921.86|1922.49|1921.99|1920.74|1920.24|146
1646641200000|2022-03-07 08:20:00|1922.11|1921.61|1921.11|1920.61|1922.49|1921.99|1921.11|1920.61|205
1646641210000|2022-03-07 08:20:10|1920.99|1920.49|1922.11|1921.61|1922.49|1921.99|1920.99|1920.49|111
1646641220000|2022-03-07 08:20:20|1922.49|1921.99|1922.99|1922.49|1923.24|1922.74|1922.24|1921.74|119
1646641230000|2022-03-07 08:20:30|1922.74|1922.24|1922.36|1921.86|1923.49|1922.99|1921.99|1921.49|64
1646641240000|2022-03-07 08:20:40|1922.11|1921.61|1922.49|1921.99|1923.74|1923.24|1922.11|1921.61|87
1646641250000|2022-03-07 08:20:50|1922.11|1921.61|1922.36|1921.86|1922.61|1922.11|1921.74|1921.24|61
1646641260000|2022-03-07 08:21:00|1922.49|1921.99|1919.99|1919.49|1922.49|1921.99|1918.86|1918.36|159
1646641270000|2022-03-07 08:21:10|1920.24|1919.74|1919.24|1918.74|1920.36|1919.86|1919.11|1918.61|39
1646641280000|2022-03-07 08:21:20|1919.11|1918.61|1919.24|1918.74|1919.86|1919.36|1919.11|1918.61|68
1646641290000|2022-03-07 08:21:30|1919.36|1918.86|1918.49|1917.99|1919.49|1918.99|1918.24|1917.74|64
1646641300000|2022-03-07 08:21:40|1918.61|1918.11|1918.74|1918.24|1918.86|1918.36|1918.11|1917.61|150
1646641310000|2022-03-07 08:21:50|1918.61|1918.11|1918.61|1918.11|1919.24|1918.74|1917.49|1916.99|127
1646641320000|2022-03-07 08:22:00|1918.86|1918.36|1916.99|1916.49|1919.61|1919.11|1916.99|1916.49|154
1646641330000|2022-03-07 08:22:10|1916.86|1916.36|1915.99|1915.49|1917.86|1917.36|1915.99|1915.49|120
1646641340000|2022-03-07 08:22:20|1916.11|1915.61|1915.99|1915.49|1916.24|1915.74|1915.24|1914.74|44
1646641350000|2022-03-07 08:22:30|1915.86|1915.36|1915.36|1914.86|1915.86|1915.36|1914.86|1914.36|109
1646641360000|2022-03-07 08:22:40|1915.24|1914.74|1914.49|1913.99|1915.74|1915.24|1913.11|1912.61|164
1646641370000|2022-03-07 08:22:50|1914.61|1914.11|1914.99|1914.49|1915.86|1915.36|1914.36|1913.86|136
1646641380000|2022-03-07 08:23:00|1914.86|1914.36|1914.11|1913.61|1914.86|1914.36|1914.11|1913.61|109
1646641390000|2022-03-07 08:23:10|1913.86|1913.36|1913.11|1912.61|1914.24|1913.74|1912.99|1912.49|70
1646641400000|2022-03-07 08:23:20|1913.24|1912.74|1913.11|1912.61|1913.74|1913.24|1912.86|1912.36|106
1646641410000|2022-03-07 08:23:30|1912.99|1912.49|1911.49|1910.99|1912.99|1912.49|1911.24|1910.74|327
1646641420000|2022-03-07 08:23:40|1911.11|1910.61|1911.61|1911.11|1911.99|1911.49|1910.99|1910.49|51
1646641430000|2022-03-07 08:23:50|1910.99|1910.49|1911.61|1911.11|1912.86|1912.36|1910.74|1910.24|255
1646641440000|2022-03-07 08:24:00|1911.74|1911.24|1912.36|1911.86|1912.74|1912.24|1910.61|1910.11|160
1646641450000|2022-03-07 08:24:10|1912.49|1911.99|1912.86|1912.36|1913.86|1913.36|1912.36|1911.86|142
1646641460000|2022-03-07 08:24:20|1912.74|1912.24|1913.99|1913.49|1913.99|1913.49|1912.74|1912.24|135
1646641470000|2022-03-07 08:24:30|1913.86|1913.36|1913.49|1912.99|1914.24|1913.74|1912.74|1912.24|203
1646641480000|2022-03-07 08:24:40|1913.36|1912.86|1912.74|1912.24|1913.49|1912.99|1911.99|1911.49|159
1646641490000|2022-03-07 08:24:50|1912.86|1912.36|1910.99|1910.49|1912.86|1912.36|1910.99|1910.49|150
1646641500000|2022-03-07 08:25:00|1911.11|1910.61|1911.61|1911.11|1912.74|1912.24|1911.11|1910.61|173
1646641510000|2022-03-07 08:25:10|1911.99|1911.49|1913.86|1913.36|1914.36|1913.86|1911.49|1910.99|1734
1646641520000|2022-03-07 08:25:20|1913.99|1913.49|1914.49|1913.99|1915.49|1914.99|1913.99|1913.49|154
1646641530000|2022-03-07 08:25:30|1914.36|1913.86|1915.36|1914.86|1915.99|1915.49|1913.86|1913.36|153
1646641540000|2022-03-07 08:25:40|1915.24|1914.74|1914.61|1914.11|1915.74|1915.24|1914.24|1913.74|79
1646641550000|2022-03-07 08:25:50|1914.74|1914.24|1916.49|1915.99|1916.74|1916.24|1914.74|1914.24|116
1646641560000|2022-03-07 08:26:00|1916.36|1915.86|1917.24|1916.74|1917.86|1917.36|1916.36|1915.86|267
1646641570000|2022-03-07 08:26:10|1917.49|1916.99|1917.24|1916.74|1917.74|1917.24|1916.86|1916.36|115
1646641580000|2022-03-07 08:26:20|1917.11|1916.61|1916.61|1916.11|1917.74|1917.24|1916.61|1916.11|158
1646641590000|2022-03-07 08:26:30|1916.49|1915.99|1914.49|1913.99|1916.74|1916.24|1914.24|1913.74|183
1646641600000|2022-03-07 08:26:40|1914.24|1913.74|1913.24|1912.74|1914.24|1913.74|1912.86|1912.36|122
1646641610000|2022-03-07 08:26:50|1913.99|1913.49|1914.11|1913.61|1914.74|1914.24|1913.86|1913.36|94
1646641620000|2022-03-07 08:27:00|1913.99|1913.49|1913.36|1912.86|1915.24|1914.74|1913.36|1912.86|225
1646641630000|2022-03-07 08:27:10|1913.24|1912.74|1913.99|1913.49|1914.24|1913.74|1913.24|1912.74|114
1646641640000|2022-03-07 08:27:20|1913.74|1913.24|1912.99|1912.49|1913.74|1913.24|1912.36|1911.86|112
1646641650000|2022-03-07 08:27:30|1913.24|1912.74|1914.11|1913.61|1914.24|1913.74|1912.99|1912.49|193
1646641660000|2022-03-07 08:27:40|1914.24|1913.74|1911.74|1911.24|1914.24|1913.74|1910.99|1910.49|157
1646641670000|2022-03-07 08:27:50|1911.86|1911.36|1913.74|1913.24|1913.74|1913.24|1911.74|1911.24|155
1646641680000|2022-03-07 08:28:00|1914.11|1913.61|1913.24|1912.74|1914.11|1913.61|1912.86|1912.36|266
1646641690000|2022-03-07 08:28:10|1913.49|1912.99|1912.36|1911.86|1913.74|1913.24|1912.36|1911.86|100
1646641700000|2022-03-07 08:28:20|1912.74|1912.24|1913.11|1912.61|1913.11|1912.61|1912.24|1911.74|212
1646641710000|2022-03-07 08:28:30|1912.99|1912.49|1914.49|1913.99|1914.74|1914.24|1912.99|1912.49|134
1646641720000|2022-03-07 08:28:40|1914.24|1913.74|1912.74|1912.24|1914.24|1913.74|1912.74|1912.24|162
1646641730000|2022-03-07 08:28:50|1913.49|1912.99|1913.74|1913.24|1913.86|1913.36|1913.24|1912.74|109
1646641740000|2022-03-07 08:29:00|1913.61|1913.11|1912.99|1912.49|1914.11|1913.61|1912.86|1912.36|171
1646641750000|2022-03-07 08:29:10|1912.86|1912.36|1912.36|1911.86|1912.86|1912.36|1911.74|1911.24|88
1646641760000|2022-03-07 08:29:20|1912.49|1911.99|1913.74|1913.24|1913.74|1913.24|1912.49|1911.99|107
1646641770000|2022-03-07 08:29:30|1913.99|1913.49|1915.49|1914.99|1915.74|1915.24|1913.74|1913.24|143
1646641780000|2022-03-07 08:29:40|1915.11|1914.61|1914.11|1913.61|1915.11|1914.61|1912.11|1911.61|103
1646641790000|2022-03-07 08:29:50|1913.99|1913.49|1913.74|1913.24|1914.61|1914.11|1913.74|1913.24|136
1646641800000|2022-03-07 08:30:00|1913.86|1913.36|1912.61|1912.11|1913.86|1913.36|1912.61|1912.11|231
1646641810000|2022-03-07 08:30:10|1912.74|1912.24|1912.74|1912.24|1913.24|1912.74|1911.99|1911.49|105
1646641820000|2022-03-07 08:30:20|1912.61|1912.11|1910.99|1910.49|1912.61|1912.11|1910.86|1910.36|296
1646641830000|2022-03-07 08:30:30|1910.61|1910.11|1910.74|1910.24|1910.74|1910.24|1909.74|1909.24|268
1646641840000|2022-03-07 08:30:40|1910.49|1909.99|1909.86|1909.36|1910.49|1909.99|1908.99|1908.49|192
1646641850000|2022-03-07 08:30:50|1909.74|1909.24|1908.74|1908.24|1909.74|1909.24|1908.74|1908.24|146
1646641860000|2022-03-07 08:31:00|1908.49|1907.99|1907.74|1907.24|1908.49|1907.99|1907.24|1906.74|295
1646641870000|2022-03-07 08:31:10|1907.49|1906.99|1906.99|1906.49|1908.49|1907.99|1906.99|1906.49|216
1646641880000|2022-03-07 08:31:20|1906.86|1906.36|1907.11|1906.61|1907.74|1907.24|1906.74|1906.24|126
1646641890000|2022-03-07 08:31:30|1907.49|1906.99|1908.49|1907.99|1908.49|1907.99|1907.24|1906.74|136
1646641900000|2022-03-07 08:31:40|1908.36|1907.86|1906.99|1906.49|1908.36|1907.86|1906.99|1906.49|99
1646641910000|2022-03-07 08:31:50|1907.24|1906.74|1905.99|1905.49|1907.24|1906.74|1905.74|1905.24|166
1646641920000|2022-03-07 08:32:00|1905.86|1905.36|1906.24|1905.74|1906.74|1906.24|1905.86|1905.36|100
1646641930000|2022-03-07 08:32:10|1906.11|1905.61|1906.24|1905.74|1906.36|1905.86|1905.74|1905.24|183
1646641940000|2022-03-07 08:32:20|1905.99|1905.49|1907.24|1906.74|1907.36|1906.86|1905.99|1905.49|93
1646641950000|2022-03-07 08:32:30|1907.36|1906.86|1906.74|1906.24|1907.36|1906.86|1906.49|1905.99|102
1646641960000|2022-03-07 08:32:40|1907.24|1906.74|1906.49|1905.99|1907.24|1906.74|1906.49|1905.99|86
1646641970000|2022-03-07 08:32:50|1906.61|1906.11|1906.36|1905.86|1906.99|1906.49|1906.11|1905.61|333
1646641980000|2022-03-07 08:33:00|1906.49|1905.99|1904.49|1903.99|1906.49|1905.99|1904.49|1903.99|395
1646641990000|2022-03-07 08:33:10|1904.36|1903.86|1904.24|1903.74|1904.49|1903.99|1903.74|1903.24|203
1646642000000|2022-03-07 08:33:20|1903.74|1903.24|1906.74|1906.24|1906.74|1906.24|1903.49|1902.99|339
1646642010000|2022-03-07 08:33:30|1907.24|1906.74|1907.99|1907.49|1908.24|1907.74|1905.49|1904.99|713
1646642020000|2022-03-07 08:33:40|1908.11|1907.61|1908.74|1908.24|1908.99|1908.49|1907.61|1907.11|200
1646642030000|2022-03-07 08:33:50|1908.86|1908.36|1907.24|1906.74|1908.99|1908.49|1907.24|1906.74|149
1646642040000|2022-03-07 08:34:00|1906.99|1906.49|1904.49|1903.99|1907.36|1906.86|1904.49|1903.99|261
1646642050000|2022-03-07 08:34:10|1904.61|1904.11|1903.99|1903.49|1905.36|1904.86|1903.99|1903.49|118
1646642060000|2022-03-07 08:34:20|1904.11|1903.61|1904.74|1904.24|1904.74|1904.24|1902.61|1902.11|137
1646642070000|2022-03-07 08:34:30|1904.86|1904.36|1905.24|1904.74|1905.49|1904.99|1903.99|1903.49|101
1646642080000|2022-03-07 08:34:40|1905.36|1904.86|1905.99|1905.49|1906.86|1906.36|1904.61|1904.11|111
1646642090000|2022-03-07 08:34:50|1906.11|1905.61|1906.99|1906.49|1907.11|1906.61|1905.49|1904.99|168
1646642100000|2022-03-07 08:35:00|1906.74|1906.24|1906.99|1906.49|1906.99|1906.49|1906.24|1905.74|241
1646642110000|2022-03-07 08:35:10|1906.86|1906.36|1906.74|1906.24|1907.11|1906.61|1906.24|1905.74|235
1646642120000|2022-03-07 08:35:20|1906.49|1905.99|1906.49|1905.99|1906.99|1906.49|1905.74|1905.24|126
1646642130000|2022-03-07 08:35:30|1906.74|1906.24|1906.99|1906.49|1907.49|1906.99|1906.49|1905.99|126
1646642140000|2022-03-07 08:35:40|1906.86|1906.36|1905.99|1905.49|1907.24|1906.74|1905.99|1905.49|173
1646642150000|2022-03-07 08:35:50|1906.24|1905.74|1905.61|1905.11|1906.74|1906.24|1904.99|1904.49|291
1646642160000|2022-03-07 08:36:00|1905.24|1904.74|1905.74|1905.24|1906.86|1906.36|1904.74|1904.24|478
1646642170000|2022-03-07 08:36:10|1905.11|1904.61|1905.86|1905.36|1906.24|1905.74|1904.99|1904.49|159
1646642180000|2022-03-07 08:36:20|1905.99|1905.49|1906.99|1906.49|1907.11|1906.61|1905.99|1905.49|73
1646642190000|2022-03-07 08:36:30|1907.11|1906.61|1908.24|1907.74|1908.99|1908.49|1907.11|1906.61|330
1646642200000|2022-03-07 08:36:40|1908.11|1907.61|1908.24|1907.74|1909.24|1908.74|1907.74|1907.24|156
1646642210000|2022-03-07 08:36:50|1908.49|1907.99|1909.24|1908.74|1909.49|1908.99|1907.99|1907.49|133
1646642220000|2022-03-07 08:37:00|1909.49|1908.99|1910.49|1909.99|1910.49|1909.99|1909.24|1908.74|149
1646642230000|2022-03-07 08:37:10|1910.36|1909.86|1910.36|1909.86|1910.74|1910.24|1909.99|1909.49|107
1646642240000|2022-03-07 08:37:20|1910.49|1909.99|1912.24|1911.74|1912.36|1911.86|1910.24|1909.74|120
1646642250000|2022-03-07 08:37:30|1911.99|1911.49|1913.74|1913.24|1914.11|1913.61|1911.99|1911.49|263
1646642260000|2022-03-07 08:37:40|1913.86|1913.36|1915.11|1914.61|1915.24|1914.74|1913.74|1913.24|101
1646642270000|2022-03-07 08:37:50|1914.99|1914.49|1914.99|1914.49|1915.24|1914.74|1914.36|1913.86|140
1646642280000|2022-03-07 08:38:00|1914.74|1914.24|1915.24|1914.74|1915.24|1914.74|1914.49|1913.99|110
1646642290000|2022-03-07 08:38:10|1915.49|1914.99|1914.24|1913.74|1915.49|1914.99|1913.24|1912.74|136
1646642300000|2022-03-07 08:38:20|1914.74|1914.24|1914.99|1914.49|1914.99|1914.49|1912.74|1912.24|156
1646642310000|2022-03-07 08:38:30|1915.11|1914.61|1916.24|1915.74|1916.86|1916.36|1914.74|1914.24|150
1646642320000|2022-03-07 08:38:40|1916.11|1915.61|1915.86|1915.36|1916.49|1915.99|1914.74|1914.24|220
1646642330000|2022-03-07 08:38:50|1915.99|1915.49|1917.99|1917.49|1917.99|1917.49|1915.74|1915.24|98
1646642340000|2022-03-07 08:39:00|1918.11|1917.61|1917.24|1916.74|1918.49|1917.99|1916.74|1916.24|147
1646642350000|2022-03-07 08:39:10|1917.36|1916.86|1915.99|1915.49|1917.74|1917.24|1915.99|1915.49|84
1646642360000|2022-03-07 08:39:20|1916.11|1915.61|1917.36|1916.86|1917.36|1916.86|1915.86|1915.36|106
1646642370000|2022-03-07 08:39:30|1917.49|1916.99|1917.49|1916.99|1918.49|1917.99|1916.74|1916.24|195
1646642380000|2022-03-07 08:39:40|1917.61|1917.11|1916.11|1915.61|1917.74|1917.24|1915.86|1915.36|117
1646642390000|2022-03-07 08:39:50|1915.99|1915.49|1913.99|1913.49|1916.74|1916.24|1913.49|1912.99|116
1646642400000|2022-03-07 08:40:00|1914.24|1913.74|1914.49|1913.99|1914.74|1914.24|1913.49|1912.99|110
1646642410000|2022-03-07 08:40:10|1914.74|1914.24|1910.49|1909.99|1914.74|1914.24|1910.49|1909.99|238
1646642420000|2022-03-07 08:40:20|1910.36|1909.86|1911.61|1911.11|1912.61|1912.11|1910.24|1909.74|248
1646642430000|2022-03-07 08:40:30|1911.49|1910.99|1913.61|1913.11|1913.74|1913.24|1911.36|1910.86|128
1646642440000|2022-03-07 08:40:40|1913.99|1913.49|1913.36|1912.86|1914.49|1913.99|1913.36|1912.86|124
1646642450000|2022-03-07 08:40:50|1913.49|1912.99|1914.24|1913.74|1915.24|1914.74|1913.49|1912.99|115
1646642460000|2022-03-07 08:41:00|1914.36|1913.86|1915.24|1914.74|1915.99|1915.49|1914.36|1913.86|160
1646642470000|2022-03-07 08:41:10|1914.86|1914.36|1915.49|1914.99|1916.11|1915.61|1914.86|1914.36|82
1646642480000|2022-03-07 08:41:20|1915.36|1914.86|1916.11|1915.61|1916.99|1916.49|1915.24|1914.74|130
1646642490000|2022-03-07 08:41:30|1916.24|1915.74|1916.49|1915.99|1917.36|1916.86|1915.49|1914.99|212
1646642500000|2022-03-07 08:41:40|1916.99|1916.49|1915.99|1915.49|1916.99|1916.49|1915.99|1915.49|101
1646642510000|2022-03-07 08:41:50|1916.36|1915.86|1915.24|1914.74|1916.36|1915.86|1915.24|1914.74|140
1646642520000|2022-03-07 08:42:00|1915.36|1914.86|1914.99|1914.49|1915.36|1914.86|1913.99|1913.49|169
1646642530000|2022-03-07 08:42:10|1914.86|1914.36|1914.74|1914.24|1915.49|1914.99|1914.24|1913.74|145
1646642540000|2022-03-07 08:42:20|1914.61|1914.11|1917.11|1916.61|1917.24|1916.74|1914.61|1914.11|134
1646642550000|2022-03-07 08:42:30|1917.36|1916.86|1917.24|1916.74|1917.86|1917.36|1917.11|1916.61|215
1646642560000|2022-03-07 08:42:40|1917.36|1916.86|1916.24|1915.74|1917.36|1916.86|1915.74|1915.24|200
1646642570000|2022-03-07 08:42:50|1916.11|1915.61|1914.61|1914.11|1916.11|1915.61|1914.24|1913.74|104
1646642580000|2022-03-07 08:43:00|1914.49|1913.99|1912.86|1912.36|1914.74|1914.24|1912.86|1912.36|220
1646642590000|2022-03-07 08:43:10|1912.74|1912.24|1913.61|1913.11|1913.74|1913.24|1912.24|1911.74|74
1646642600000|2022-03-07 08:43:20|1913.74|1913.24|1913.99|1913.49|1914.61|1914.11|1912.49|1911.99|183
1646642610000|2022-03-07 08:43:30|1913.86|1913.36|1913.49|1912.99|1913.86|1913.36|1912.61|1912.11|81
1646642620000|2022-03-07 08:43:40|1913.24|1912.74|1912.74|1912.24|1913.24|1912.74|1912.61|1912.11|89
1646642630000|2022-03-07 08:43:50|1912.86|1912.36|1913.36|1912.86|1913.49|1912.99|1912.74|1912.24|64
1646642640000|2022-03-07 08:44:00|1913.49|1912.99|1912.49|1911.99|1913.61|1913.11|1912.24|1911.74|160
1646642650000|2022-03-07 08:44:10|1912.36|1911.86|1911.74|1911.24|1912.86|1912.36|1911.74|1911.24|106
1646642660000|2022-03-07 08:44:20|1911.24|1910.74|1911.74|1911.24|1911.74|1911.24|1910.74|1910.24|118
1646642670000|2022-03-07 08:44:30|1911.49|1910.99|1910.86|1910.36|1911.49|1910.99|1910.74|1910.24|48
1646642680000|2022-03-07 08:44:40|1910.74|1910.24|1910.49|1909.99|1910.99|1910.49|1910.24|1909.74|51
1646642690000|2022-03-07 08:44:50|1910.24|1909.74|1910.99|1910.49|1911.49|1910.99|1910.24|1909.74|107
1646642700000|2022-03-07 08:45:00|1910.61|1910.11|1910.24|1909.74|1910.74|1910.24|1910.24|1909.74|190
1646642710000|2022-03-07 08:45:10|1910.49|1909.99|1910.49|1909.99|1910.99|1910.49|1910.49|1909.99|83
1646642720000|2022-03-07 08:45:20|1910.36|1909.86|1911.74|1911.24|1911.99|1911.49|1910.24|1909.74|106
1646642730000|2022-03-07 08:45:30|1911.86|1911.36|1910.74|1910.24|1911.86|1911.36|1910.49|1909.99|119
1646642740000|2022-03-07 08:45:40|1910.49|1909.99|1909.86|1909.36|1910.74|1910.24|1909.49|1908.99|118
1646642750000|2022-03-07 08:45:50|1909.74|1909.24|1909.99|1909.49|1910.99|1910.49|1909.74|1909.24|62
1646642760000|2022-03-07 08:46:00|1910.24|1909.74|1908.49|1907.99|1910.24|1909.74|1908.36|1907.86|131
1646642770000|2022-03-07 08:46:10|1908.36|1907.86|1909.49|1908.99|1909.49|1908.99|1908.36|1907.86|64
1646642780000|2022-03-07 08:46:20|1909.61|1909.11|1910.49|1909.99|1910.99|1910.49|1909.49|1908.99|73
1646642790000|2022-03-07 08:46:30|1910.36|1909.86|1910.24|1909.74|1911.24|1910.74|1910.24|1909.74|40
1646642800000|2022-03-07 08:46:40|1910.11|1909.61|1910.61|1910.11|1911.49|1910.99|1909.99|1909.49|65
1646642810000|2022-03-07 08:46:50|1910.74|1910.24|1910.11|1909.61|1910.99|1910.49|1909.86|1909.36|56
1646642820000|2022-03-07 08:47:00|1910.24|1909.74|1910.24|1909.74|1910.36|1909.86|1909.61|1909.11|214
1646642830000|2022-03-07 08:47:10|1910.11|1909.61|1910.49|1909.99|1910.74|1910.24|1909.49|1908.99|73
1646642840000|2022-03-07 08:47:20|1910.36|1909.86|1910.49|1909.99|1912.24|1911.74|1910.36|1909.86|93
1646642850000|2022-03-07 08:47:30|1910.99|1910.49|1908.99|1908.49|1910.99|1910.49|1908.74|1908.24|264
1646642860000|2022-03-07 08:47:40|1908.86|1908.36|1909.36|1908.86|1909.61|1909.11|1908.86|1908.36|83
1646642870000|2022-03-07 08:47:50|1908.61|1908.11|1907.61|1907.11|1908.74|1908.24|1907.49|1906.99|241
1646642880000|2022-03-07 08:48:00|1907.49|1906.99|1907.86|1907.36|1908.24|1907.74|1906.49|1905.99|120
1646642890000|2022-03-07 08:48:10|1907.99|1907.49|1908.49|1907.99|1908.99|1908.49|1907.99|1907.49|63
1646642900000|2022-03-07 08:48:20|1908.61|1908.11|1909.86|1909.36|1909.99|1909.49|1908.61|1908.11|211
1646642910000|2022-03-07 08:48:30|1909.74|1909.24|1911.74|1911.24|1912.49|1911.99|1909.74|1909.24|193
1646642920000|2022-03-07 08:48:40|1911.86|1911.36|1911.24|1910.74|1912.49|1911.99|1911.24|1910.74|149
1646642930000|2022-03-07 08:48:50|1911.11|1910.61|1911.24|1910.74|1912.24|1911.74|1910.49|1909.99|144
1646642940000|2022-03-07 08:49:00|1910.99|1910.49|1909.11|1908.61|1910.99|1910.49|1909.11|1908.61|209
1646642950000|2022-03-07 08:49:10|1908.99|1908.49|1908.24|1907.74|1909.49|1908.99|1908.24|1907.74|130
1646642960000|2022-03-07 08:49:20|1908.49|1907.99|1907.24|1906.74|1908.49|1907.99|1907.24|1906.74|145
1646642970000|2022-03-07 08:49:30|1906.86|1906.36|1906.49|1905.99|1906.99|1906.49|1905.74|1905.24|141
1646642980000|2022-03-07 08:49:40|1906.61|1906.11|1906.36|1905.86|1906.74|1906.24|1905.99|1905.49|118
1646642990000|2022-03-07 08:49:50|1906.24|1905.74|1905.99|1905.49|1906.74|1906.24|1905.49|1904.99|127
1646643000000|2022-03-07 08:50:00|1905.49|1904.99|1905.74|1905.24|1906.24|1905.74|1904.74|1904.24|150
1646643010000|2022-03-07 08:50:10|1905.99|1905.49|1907.36|1906.86|1907.49|1906.99|1905.61|1905.11|121
1646643020000|2022-03-07 08:50:20|1907.24|1906.74|1908.99|1908.49|1908.99|1908.49|1907.24|1906.74|118
1646643030000|2022-03-07 08:50:30|1909.24|1908.74|1909.11|1908.61|1909.49|1908.99|1908.49|1907.99|93
1646643040000|2022-03-07 08:50:40|1909.24|1908.74|1909.36|1908.86|1909.49|1908.99|1908.49|1907.99|97
1646643050000|2022-03-07 08:50:50|1909.24|1908.74|1908.49|1907.99|1910.11|1909.61|1908.24|1907.74|120
1646643060000|2022-03-07 08:51:00|1908.36|1907.86|1907.49|1906.99|1908.36|1907.86|1906.74|1906.24|125
1646643070000|2022-03-07 08:51:10|1907.36|1906.86|1908.86|1908.36|1908.99|1908.49|1907.24|1906.74|125
1646643080000|2022-03-07 08:51:20|1908.99|1908.49|1909.49|1908.99|1909.74|1909.24|1908.74|1908.24|89
1646643090000|2022-03-07 08:51:30|1909.74|1909.24|1909.49|1908.99|1909.99|1909.49|1908.99|1908.49|107
1646643100000|2022-03-07 08:51:40|1908.99|1908.49|1908.24|1907.74|1908.99|1908.49|1907.49|1906.99|183
1646643110000|2022-03-07 08:51:50|1908.49|1907.99|1908.61|1908.11|1908.99|1908.49|1908.11|1907.61|149
1646643120000|2022-03-07 08:52:00|1908.74|1908.24|1911.11|1910.61|1911.11|1910.61|1908.61|1908.11|74
1646643130000|2022-03-07 08:52:10|1911.49|1910.99|1912.11|1911.61|1912.24|1911.74|1911.24|1910.74|230
1646643140000|2022-03-07 08:52:20|1911.99|1911.49|1911.99|1911.49|1912.24|1911.74|1911.61|1911.11|98
1646643150000|2022-03-07 08:52:30|1911.86|1911.36|1912.11|1911.61|1912.24|1911.74|1911.11|1910.61|55
1646643160000|2022-03-07 08:52:40|1912.24|1911.74|1912.49|1911.99|1912.99|1912.49|1911.86|1911.36|94
1646643170000|2022-03-07 08:52:50|1912.74|1912.24|1912.24|1911.74|1912.99|1912.49|1912.24|1911.74|81
1646643180000|2022-03-07 08:53:00|1912.36|1911.86|1912.24|1911.74|1912.74|1912.24|1911.99|1911.49|305
1646643190000|2022-03-07 08:53:10|1912.11|1911.61|1911.49|1910.99|1912.24|1911.74|1911.11|1910.61|255
1646643200000|2022-03-07 08:53:20|1911.24|1910.74|1908.99|1908.49|1911.36|1910.86|1908.74|1908.24|78
1646643210000|2022-03-07 08:53:30|1909.24|1908.74|1908.99|1908.49|1909.74|1909.24|1908.74|1908.24|64
1646643220000|2022-03-07 08:53:40|1908.86|1908.36|1908.74|1908.24|1909.49|1908.99|1908.49|1907.99|170
1646643230000|2022-03-07 08:53:50|1908.86|1908.36|1907.74|1907.24|1908.86|1908.36|1907.74|1907.24|116
1646643240000|2022-03-07 08:54:00|1907.99|1907.49|1908.49|1907.99|1908.86|1908.36|1907.49|1906.99|147
1646643250000|2022-03-07 08:54:10|1908.36|1907.86|1909.99|1909.49|1909.99|1909.49|1908.36|1907.86|73
1646643260000|2022-03-07 08:54:20|1910.24|1909.74|1910.11|1909.61|1910.24|1909.74|1909.24|1908.74|87
1646643270000|2022-03-07 08:54:30|1910.24|1909.74|1910.49|1909.99|1911.49|1910.99|1910.24|1909.74|64
1646643280000|2022-03-07 08:54:40|1910.24|1909.74|1911.99|1911.49|1911.99|1911.49|1910.24|1909.74|66
1646643290000|2022-03-07 08:54:50|1912.11|1911.61|1912.74|1912.24|1913.24|1912.74|1911.99|1911.49|105
1646643300000|2022-03-07 08:55:00|1912.61|1912.11|1913.49|1912.99|1913.74|1913.24|1912.61|1912.11|102
1646643310000|2022-03-07 08:55:10|1913.36|1912.86|1913.86|1913.36|1914.74|1914.24|1913.36|1912.86|55
1646643320000|2022-03-07 08:55:20|1913.99|1913.49|1914.99|1914.49|1915.74|1915.24|1913.86|1913.36|122
1646643330000|2022-03-07 08:55:30|1915.24|1914.74|1915.24|1914.74|1915.74|1915.24|1914.61|1914.11|74
1646643340000|2022-03-07 08:55:40|1915.11|1914.61|1916.24|1915.74|1916.24|1915.74|1914.99|1914.49|93
1646643350000|2022-03-07 08:55:50|1915.99|1915.49|1915.36|1914.86|1916.61|1916.11|1915.11|1914.61|105
1646643360000|2022-03-07 08:56:00|1915.49|1914.99|1915.74|1915.24|1916.11|1915.61|1914.99|1914.49|108
1646643370000|2022-03-07 08:56:10|1915.49|1914.99|1915.74|1915.24|1915.86|1915.36|1915.11|1914.61|68
1646643380000|2022-03-07 08:56:20|1915.36|1914.86|1915.11|1914.61|1915.61|1915.11|1914.74|1914.24|92
1646643390000|2022-03-07 08:56:30|1915.24|1914.74|1913.99|1913.49|1915.36|1914.86|1913.86|1913.36|75
1646643400000|2022-03-07 08:56:40|1913.74|1913.24|1913.61|1913.11|1913.74|1913.24|1912.99|1912.49|96
1646643410000|2022-03-07 08:56:50|1913.74|1913.24|1915.24|1914.74|1915.24|1914.74|1913.74|1913.24|67
1646643420000|2022-03-07 08:57:00|1915.49|1914.99|1915.49|1914.99|1916.24|1915.74|1915.24|1914.74|110
1646643430000|2022-03-07 08:57:10|1915.74|1915.24|1916.09|1915.59|1916.21|1915.71|1915.49|1914.99|84
1646643440000|2022-03-07 08:57:20|1916.34|1915.84|1914.34|1913.84|1916.46|1915.96|1914.34|1913.84|48
1646643450000|2022-03-07 08:57:30|1914.46|1913.96|1915.09|1914.59|1915.96|1915.46|1914.46|1913.96|38
1646643460000|2022-03-07 08:57:40|1915.21|1914.71|1915.12|1914.62|1915.62|1915.12|1914.87|1914.37|46
1646643470000|2022-03-07 08:57:50|1915.24|1914.74|1915.62|1915.12|1915.87|1915.37|1915.12|1914.62|59
1646643480000|2022-03-07 08:58:00|1915.74|1915.24|1914.87|1914.37|1916.49|1915.99|1914.62|1914.12|115
1646643490000|2022-03-07 08:58:10|1914.62|1914.12|1914.62|1914.12|1915.62|1915.12|1913.87|1913.37|206
1646643500000|2022-03-07 08:58:20|1914.49|1913.99|1915.62|1915.12|1915.87|1915.37|1914.37|1913.87|111
1646643510000|2022-03-07 08:58:30|1915.49|1914.99|1915.12|1914.62|1916.12|1915.62|1914.87|1914.37|57
1646643520000|2022-03-07 08:58:40|1915.37|1914.87|1915.99|1915.49|1916.37|1915.87|1915.24|1914.74|43
1646643530000|2022-03-07 08:58:50|1916.12|1915.62|1917.37|1916.87|1917.37|1916.87|1915.87|1915.37|64
1646643540000|2022-03-07 08:59:00|1917.24|1916.74|1916.62|1916.12|1917.37|1916.87|1915.99|1915.49|110
1646643550000|2022-03-07 08:59:10|1917.12|1916.62|1916.74|1916.24|1917.12|1916.62|1916.37|1915.87|109
1646643560000|2022-03-07 08:59:20|1916.87|1916.37|1917.99|1917.49|1918.12|1917.62|1916.37|1915.87|35
1646643570000|2022-03-07 08:59:30|1918.12|1917.62|1917.62|1917.12|1918.74|1918.24|1917.12|1916.62|128
1646643580000|2022-03-07 08:59:40|1917.87|1917.37|1917.49|1916.99|1918.37|1917.87|1917.12|1916.62|114
1646643590000|2022-03-07 08:59:50|1917.37|1916.87|1917.62|1917.12|1917.87|1917.37|1916.62|1916.12|63
1646643600000|2022-03-07 09:00:00|1917.87|1917.37|1918.62|1918.12|1918.99|1918.49|1917.74|1917.24|89
1646643610000|2022-03-07 09:00:10|1918.74|1918.24|1920.12|1919.62|1920.12|1919.62|1918.74|1918.24|76
1646643620000|2022-03-07 09:00:20|1919.99|1919.49|1919.87|1919.37|1919.99|1919.49|1919.12|1918.62|58
1646643630000|2022-03-07 09:00:30|1920.12|1919.62|1918.87|1918.37|1920.49|1919.99|1918.62|1918.12|102
1646643640000|2022-03-07 09:00:40|1918.62|1918.12|1918.12|1917.62|1918.62|1918.12|1917.62|1917.12|130
1646643650000|2022-03-07 09:00:50|1917.87|1917.37|1917.12|1916.62|1917.99|1917.49|1917.12|1916.62|92
1646643660000|2022-03-07 09:01:00|1916.99|1916.49|1918.24|1917.74|1918.87|1918.37|1916.99|1916.49|152
1646643670000|2022-03-07 09:01:10|1918.37|1917.87|1918.74|1918.24|1919.12|1918.62|1917.87|1917.37|88
1646643680000|2022-03-07 09:01:20|1918.87|1918.37|1918.3|1917.8|1918.99|1918.49|1918.18|1917.68|53
1646643690000|2022-03-07 09:01:30|1918.43|1917.93|1918.68|1918.18|1919.55|1919.05|1918.43|1917.93|220
1646643700000|2022-03-07 09:01:40|1918.93|1918.43|1916.93|1916.43|1918.93|1918.43|1916.68|1916.18|49
1646643710000|2022-03-07 09:01:50|1917.3|1916.8|1917.93|1917.43|1918.18|1917.68|1917.18|1916.68|66
1646643720000|2022-03-07 09:02:00|1918.43|1917.93|1920.05|1919.55|1920.05|1919.55|1918.18|1917.68|175
1646643730000|2022-03-07 09:02:10|1920.18|1919.68|1920.68|1920.18|1921.05|1920.55|1919.68|1919.18|97
1646643740000|2022-03-07 09:02:20|1920.43|1919.93|1918.18|1917.68|1920.43|1919.93|1918.18|1917.68|138
1646643750000|2022-03-07 09:02:30|1918.68|1918.18|1920.93|1920.43|1920.93|1920.43|1918.68|1918.18|63
1646643760000|2022-03-07 09:02:40|1920.8|1920.3|1920.43|1919.93|1921.18|1920.68|1919.93|1919.43|94
1646643770000|2022-03-07 09:02:50|1920.68|1920.18|1921.05|1920.55|1921.43|1920.93|1920.3|1919.8|52
1646643780000|2022-03-07 09:03:00|1920.93|1920.43|1921.18|1920.68|1921.43|1920.93|1920.3|1919.8|95
1646643790000|2022-03-07 09:03:10|1921.05|1920.55|1921.43|1920.93|1921.43|1920.93|1920.93|1920.43|37
1646643800000|2022-03-07 09:03:20|1920.93|1920.43|1921.43|1920.93|1922.43|1921.93|1920.68|1920.18|173
1646643810000|2022-03-07 09:03:30|1921.68|1921.18|1921.43|1920.93|1921.93|1921.43|1921.18|1920.68|106
1646643820000|2022-03-07 09:03:40|1921.3|1920.8|1920.93|1920.43|1921.68|1921.18|1920.43|1919.93|163
1646643830000|2022-03-07 09:03:50|1920.68|1920.18|1919.93|1919.43|1921.43|1920.93|1919.93|1919.43|76
1646643840000|2022-03-07 09:04:00|1920.05|1919.55|1917.93|1917.43|1920.18|1919.68|1917.8|1917.3|178
1646643850000|2022-03-07 09:04:10|1917.68|1917.18|1918.43|1917.93|1918.68|1918.18|1917.68|1917.18|92
1646643860000|2022-03-07 09:04:20|1918.55|1918.05|1918.93|1918.43|1919.8|1919.3|1918.55|1918.05|53
1646643870000|2022-03-07 09:04:30|1919.05|1918.55|1917.93|1917.43|1919.05|1918.55|1917.93|1917.43|34
1646643880000|2022-03-07 09:04:40|1918.43|1917.93|1917.18|1916.68|1918.43|1917.93|1916.93|1916.43|76
1646643890000|2022-03-07 09:04:50|1917.55|1917.05|1917.55|1917.05|1917.93|1917.43|1917.18|1916.68|95
1646643900000|2022-03-07 09:05:00|1917.68|1917.18|1917.93|1917.43|1918.68|1918.18|1917.55|1917.05|121
1646643910000|2022-03-07 09:05:10|1917.68|1917.18|1919.43|1918.93|1919.68|1919.18|1917.68|1917.18|106
1646643920000|2022-03-07 09:05:20|1919.55|1919.05|1920.18|1919.68|1920.68|1920.18|1919.18|1918.68|74
1646643930000|2022-03-07 09:05:30|1920.43|1919.93|1921.68|1921.18|1921.8|1921.3|1920.43|1919.93|145
1646643940000|2022-03-07 09:05:40|1921.55|1921.05|1922.8|1922.3|1922.8|1922.3|1921.55|1921.05|52
1646643950000|2022-03-07 09:05:50|1923.05|1922.55|1922.43|1921.93|1923.05|1922.55|1922.3|1921.8|65
1646643960000|2022-03-07 09:06:00|1922.8|1922.3|1923.18|1922.68|1923.55|1923.05|1922.68|1922.18|171
1646643970000|2022-03-07 09:06:10|1923.3|1922.8|1924.43|1923.93|1925.05|1924.55|1923.3|1922.8|119
1646643980000|2022-03-07 09:06:20|1924.3|1923.8|1924.55|1924.05|1925.43|1924.93|1924.18|1923.68|93
1646643990000|2022-03-07 09:06:30|1924.43|1923.93|1923.43|1922.93|1924.43|1923.93|1922.93|1922.43|125
1646644000000|2022-03-07 09:06:40|1923.68|1923.18|1925.43|1924.93|1925.43|1924.93|1923.43|1922.93|118
1646644010000|2022-03-07 09:06:50|1925.3|1924.8|1926.05|1925.55|1926.43|1925.93|1925.3|1924.8|115
1646644020000|2022-03-07 09:07:00|1926.18|1925.68|1925.93|1925.43|1926.68|1926.18|1925.43|1924.93|126
1646644030000|2022-03-07 09:07:10|1926.18|1925.68|1928.43|1927.93|1928.43|1927.93|1926.18|1925.68|124
1646644040000|2022-03-07 09:07:20|1928.3|1927.8|1928.93|1928.43|1928.93|1928.43|1927.93|1927.43|116
1646644050000|2022-03-07 09:07:30|1928.8|1928.3|1928.18|1927.68|1928.8|1928.3|1927.68|1927.18|138
1646644060000|2022-03-07 09:07:40|1928.43|1927.93|1928.05|1927.55|1928.93|1928.43|1927.43|1926.93|85
1646644070000|2022-03-07 09:07:50|1927.93|1927.43|1927.68|1927.18|1928.18|1927.68|1927.43|1926.93|66
1646644080000|2022-03-07 09:08:00|1927.93|1927.43|1928.93|1928.43|1929.18|1928.68|1927.68|1927.18|180
1646644090000|2022-03-07 09:08:10|1928.8|1928.3|1928.93|1928.43|1928.93|1928.43|1927.68|1927.18|288
1646644100000|2022-03-07 09:08:20|1928.8|1928.3|1927.93|1927.43|1928.8|1928.3|1927.43|1926.93|103
1646644110000|2022-03-07 09:08:30|1927.8|1927.3|1929.43|1928.93|1929.43|1928.93|1927.8|1927.3|46
1646644120000|2022-03-07 09:08:40|1929.68|1929.18|1930.05|1929.55|1930.18|1929.68|1929.43|1928.93|100
1646644130000|2022-03-07 09:08:50|1930.18|1929.68|1929.68|1929.18|1930.3|1929.8|1929.68|1929.18|60
1646644140000|2022-03-07 09:09:00|1929.55|1929.05|1928.93|1928.43|1931.18|1930.68|1928.8|1928.3|100
1646644150000|2022-03-07 09:09:10|1929.05|1928.55|1930.68|1930.18|1930.68|1930.18|1928.93|1928.43|78
1646644160000|2022-03-07 09:09:20|1930.3|1929.8|1929.3|1928.8|1930.43|1929.93|1929.18|1928.68|85
1646644170000|2022-03-07 09:09:30|1929.43|1928.93|1929.68|1929.18|1930.43|1929.93|1929.43|1928.93|110
1646644180000|2022-03-07 09:09:40|1929.93|1929.43|1930.3|1929.8|1930.43|1929.93|1929.68|1929.18|72
1646644190000|2022-03-07 09:09:50|1930.43|1929.93|1931.3|1930.8|1931.43|1930.93|1929.8|1929.3|96
1646644200000|2022-03-07 09:10:00|1931.18|1930.68|1932.18|1931.68|1932.18|1931.68|1931.05|1930.55|144
1646644210000|2022-03-07 09:10:10|1931.68|1931.18|1933.3|1932.8|1933.43|1932.93|1931.68|1931.18|93
1646644220000|2022-03-07 09:10:20|1933.18|1932.68|1930.68|1930.18|1933.18|1932.68|1930.43|1929.93|183
1646644230000|2022-03-07 09:10:30|1930.93|1930.43|1931.3|1930.8|1931.43|1930.93|1930.8|1930.3|99
1646644240000|2022-03-07 09:10:40|1931.55|1931.05|1932.68|1932.18|1932.8|1932.3|1931.3|1930.8|105
1646644250000|2022-03-07 09:10:50|1932.93|1932.43|1933.18|1932.68|1933.43|1932.93|1932.3|1931.8|59
1646644260000|2022-03-07 09:11:00|1933.3|1932.8|1933.3|1932.8|1933.43|1932.93|1932.43|1931.93|188
1646644270000|2022-03-07 09:11:10|1933.43|1932.93|1933.8|1933.3|1934.43|1933.93|1933.05|1932.55|150
1646644280000|2022-03-07 09:11:20|1933.68|1933.18|1933.93|1933.43|1934.18|1933.68|1932.68|1932.18|82
1646644290000|2022-03-07 09:11:30|1934.05|1933.55|1936.05|1935.55|1936.05|1935.55|1934.05|1933.55|56
1646644300000|2022-03-07 09:11:40|1935.93|1935.43|1934.55|1934.05|1935.93|1935.43|1934.18|1933.68|132
1646644310000|2022-03-07 09:11:50|1934.18|1933.68|1934.43|1933.93|1934.68|1934.18|1933.93|1933.43|110
1646644320000|2022-03-07 09:12:00|1934.3|1933.8|1934.68|1934.18|1935.18|1934.68|1934.18|1933.68|180
1646644330000|2022-03-07 09:12:10|1933.93|1933.43|1933.18|1932.68|1934.3|1933.8|1932.93|1932.43|228
1646644340000|2022-03-07 09:12:20|1933.43|1932.93|1934.55|1934.05|1934.68|1934.18|1932.68|1932.18|498
1646644350000|2022-03-07 09:12:30|1934.18|1933.68|1935.05|1934.55|1935.05|1934.55|1934.18|1933.68|112
1646644360000|2022-03-07 09:12:40|1934.93|1934.43|1935.68|1935.18|1935.93|1935.43|1934.93|1934.43|166
1646644370000|2022-03-07 09:12:50|1935.8|1935.3|1935.68|1935.18|1936.43|1935.93|1935.18|1934.68|189
1646644380000|2022-03-07 09:13:00|1935.8|1935.3|1935.93|1935.43|1936.68|1936.18|1935.68|1935.18|130
1646644390000|2022-03-07 09:13:10|1935.68|1935.18|1935.93|1935.43|1936.93|1936.43|1935.68|1935.18|168
1646644400000|2022-03-07 09:13:20|1935.68|1935.18|1935.05|1934.55|1936.18|1935.68|1935.05|1934.55|125
1646644410000|2022-03-07 09:13:30|1935.18|1934.68|1935.93|1935.43|1936.05|1935.55|1935.05|1934.55|98
1646644420000|2022-03-07 09:13:40|1936.05|1935.55|1936.43|1935.93|1936.93|1936.43|1936.05|1935.55|85
1646644430000|2022-03-07 09:13:50|1936.3|1935.8|1936.68|1936.18|1936.93|1936.43|1935.8|1935.3|83
1646644440000|2022-03-07 09:14:00|1936.43|1935.93|1935.8|1935.3|1936.8|1936.3|1935.43|1934.93|135
1646644450000|2022-03-07 09:14:10|1936.18|1935.68|1935.43|1934.93|1936.68|1936.18|1935.18|1934.68|99
1646644460000|2022-03-07 09:14:20|1935.3|1934.8|1936.3|1935.8|1936.43|1935.93|1935.18|1934.68|100
1646644470000|2022-03-07 09:14:30|1936.18|1935.68|1934.8|1934.3|1936.18|1935.68|1934.18|1933.68|220
1646644480000|2022-03-07 09:14:40|1934.68|1934.18|1935.18|1934.68|1935.68|1935.18|1934.68|1934.18|126
1646644490000|2022-03-07 09:14:50|1934.93|1934.43|1934.18|1933.68|1935.18|1934.68|1934.05|1933.55|108
1646644500000|2022-03-07 09:15:00|1934.3|1933.8|1932.68|1932.18|1934.3|1933.8|1931.93|1931.43|235
1646644510000|2022-03-07 09:15:10|1932.55|1932.05|1932.55|1932.05|1933.18|1932.68|1931.93|1931.43|165
1646644520000|2022-03-07 09:15:20|1932.68|1932.18|1932.18|1931.68|1932.68|1932.18|1931.93|1931.43|104
1646644530000|2022-03-07 09:15:30|1931.93|1931.43|1930.18|1929.68|1932.18|1931.68|1930.18|1929.68|154
1646644540000|2022-03-07 09:15:40|1930.3|1929.8|1929.93|1929.43|1930.55|1930.05|1929.43|1928.93|174
1646644550000|2022-03-07 09:15:50|1930.05|1929.55|1929.93|1929.43|1930.43|1929.93|1929.68|1929.18|114
1646644560000|2022-03-07 09:16:00|1929.8|1929.3|1929.18|1928.68|1929.93|1929.43|1929.18|1928.68|209
1646644570000|2022-03-07 09:16:10|1929.43|1928.93|1929.55|1929.05|1929.68|1929.18|1929.43|1928.93|217
1646644580000|2022-03-07 09:16:20|1929.68|1929.18|1929.93|1929.43|1930.8|1930.3|1929.55|1929.05|245
1646644590000|2022-03-07 09:16:30|1930.05|1929.55|1930.18|1929.68|1930.43|1929.93|1929.68|1929.18|79
1646644600000|2022-03-07 09:16:40|1930.43|1929.93|1930.8|1930.3|1930.8|1930.3|1929.93|1929.43|52
1646644610000|2022-03-07 09:16:50|1930.68|1930.18|1930.43|1929.93|1931.18|1930.68|1930.43|1929.93|67
1646644620000|2022-03-07 09:17:00|1930.55|1930.05|1930.43|1929.93|1931.18|1930.68|1930.43|1929.93|82
1646644630000|2022-03-07 09:17:10|1930.3|1929.8|1930.3|1929.8|1930.43|1929.93|1929.93|1929.43|93
1646644640000|2022-03-07 09:17:20|1930.43|1929.93|1930.93|1930.43|1930.93|1930.43|1929.55|1929.05|98
1646644650000|2022-03-07 09:17:30|1931.18|1930.68|1931.18|1930.68|1931.43|1930.93|1930.93|1930.43|50
1646644660000|2022-03-07 09:17:40|1930.93|1930.43|1930.93|1930.43|1931.43|1930.93|1930.55|1930.05|104
1646644670000|2022-03-07 09:17:50|1930.43|1929.93|1928.93|1928.43|1930.43|1929.93|1928.68|1928.18|206
1646644680000|2022-03-07 09:18:00|1928.68|1928.18|1927.43|1926.93|1929.18|1928.68|1927.3|1926.8|230
1646644690000|2022-03-07 09:18:10|1927.18|1926.68|1927.93|1927.43|1928.05|1927.55|1926.3|1925.8|182
1646644700000|2022-03-07 09:18:20|1928.05|1927.55|1927.8|1927.3|1928.18|1927.68|1927.43|1926.93|194
1646644710000|2022-03-07 09:18:30|1927.93|1927.43|1928.68|1928.18|1928.68|1928.18|1927.8|1927.3|100
1646644720000|2022-03-07 09:18:40|1928.8|1928.3|1929.05|1928.55|1929.05|1928.55|1928.18|1927.68|73
1646644730000|2022-03-07 09:18:50|1929.43|1928.93|1930.43|1929.93|1930.43|1929.93|1928.93|1928.43|81
1646644740000|2022-03-07 09:19:00|1930.55|1930.05|1931.18|1930.68|1931.18|1930.68|1930.18|1929.68|157
1646644750000|2022-03-07 09:19:10|1931.3|1930.8|1930.93|1930.43|1931.43|1930.93|1930.8|1930.3|90
1646644760000|2022-03-07 09:19:20|1931.18|1930.68|1929.3|1928.8|1931.43|1930.93|1929.3|1928.8|87
1646644770000|2022-03-07 09:19:30|1929.18|1928.68|1929.18|1928.68|1929.43|1928.93|1928.8|1928.3|79
1646644780000|2022-03-07 09:19:40|1928.93|1928.43|1929.3|1928.8|1929.3|1928.8|1928.68|1928.18|54
1646644790000|2022-03-07 09:19:50|1929.18|1928.68|1929.68|1929.18|1929.93|1929.43|1929.18|1928.68|67
1646644800000|2022-03-07 09:20:00|1929.93|1929.43|1930.43|1929.93|1930.68|1930.18|1929.8|1929.3|87
1646644810000|2022-03-07 09:20:10|1930.3|1929.8|1931.68|1931.18|1931.68|1931.18|1929.68|1929.18|92
1646644820000|2022-03-07 09:20:20|1931.55|1931.05|1931.55|1931.05|1931.68|1931.18|1930.68|1930.18|92
1646644830000|2022-03-07 09:20:30|1931.68|1931.18|1930.8|1930.3|1931.8|1931.3|1930.8|1930.3|63
1646644840000|2022-03-07 09:20:40|1930.93|1930.43|1931.43|1930.93|1932.18|1931.68|1930.93|1930.43|138
1646644850000|2022-03-07 09:20:50|1931.55|1931.05|1930.8|1930.3|1931.55|1931.05|1930.43|1929.93|163
1646644860000|2022-03-07 09:21:00|1930.93|1930.43|1929.3|1928.8|1931.18|1930.68|1929.3|1928.8|66
1646644870000|2022-03-07 09:21:10|1929.43|1928.93|1929.18|1928.68|1929.43|1928.93|1929.18|1928.68|55
1646644880000|2022-03-07 09:21:20|1928.68|1928.18|1927.43|1926.93|1928.68|1928.18|1927.18|1926.68|79
1646644890000|2022-03-07 09:21:30|1927.18|1926.68|1926.68|1926.18|1927.68|1927.18|1926.68|1926.18|70
1646644900000|2022-03-07 09:21:40|1926.8|1926.3|1927.55|1927.05|1927.93|1927.43|1926.43|1925.93|119
1646644910000|2022-03-07 09:21:50|1927.68|1927.18|1927.93|1927.43|1928.43|1927.93|1926.18|1925.68|265
1646644920000|2022-03-07 09:22:00|1928.05|1927.55|1929.68|1929.18|1929.68|1929.18|1928.05|1927.55|110
1646644930000|2022-03-07 09:22:10|1929.8|1929.3|1929.55|1929.05|1930.18|1929.68|1928.43|1927.93|110
1646644940000|2022-03-07 09:22:20|1929.43|1928.93|1929.93|1929.43|1929.93|1929.43|1928.93|1928.43|61
1646644950000|2022-03-07 09:22:30|1930.18|1929.68|1929.93|1929.43|1930.43|1929.93|1929.68|1929.18|59
1646644960000|2022-03-07 09:22:40|1929.8|1929.3|1929.93|1929.43|1930.68|1930.18|1929.55|1929.05|315
1646644970000|2022-03-07 09:22:50|1929.8|1929.3|1929.18|1928.68|1930.18|1929.68|1928.93|1928.43|48
1646644980000|2022-03-07 09:23:00|1929.3|1928.8|1930.93|1930.43|1930.93|1930.43|1929.3|1928.8|111
1646644990000|2022-03-07 09:23:10|1931.18|1930.68|1931.93|1931.43|1932.18|1931.68|1930.93|1930.43|85
1646645000000|2022-03-07 09:23:20|1931.8|1931.3|1931.43|1930.93|1931.93|1931.43|1931.05|1930.55|68
1646645010000|2022-03-07 09:23:30|1931.3|1930.8|1929.18|1928.68|1931.43|1930.93|1929.05|1928.55|70
1646645020000|2022-03-07 09:23:40|1929.3|1928.8|1929.43|1928.93|1929.68|1929.18|1929.18|1928.68|41
1646645030000|2022-03-07 09:23:50|1929.55|1929.05|1928.93|1928.43|1929.93|1929.43|1928.93|1928.43|79
1646645040000|2022-03-07 09:24:00|1929.18|1928.68|1926.43|1925.93|1929.43|1928.93|1926.18|1925.68|140
1646645050000|2022-03-07 09:24:10|1926.8|1926.3|1927.18|1926.68|1927.18|1926.68|1926.18|1925.68|913
1646645060000|2022-03-07 09:24:20|1927.43|1926.93|1927.18|1926.68|1927.68|1927.18|1926.68|1926.18|72
1646645070000|2022-03-07 09:24:30|1927.05|1926.55|1925.68|1925.18|1927.18|1926.68|1925.68|1925.18|52
1646645080000|2022-03-07 09:24:40|1925.43|1924.93|1926.05|1925.55|1926.18|1925.68|1925.43|1924.93|68
1646645090000|2022-03-07 09:24:50|1925.93|1925.43|1926.68|1926.18|1926.68|1926.18|1925.43|1924.93|86
1646645100000|2022-03-07 09:25:00|1926.93|1926.43|1927.55|1927.05|1928.18|1927.68|1926.93|1926.43|113
1646645110000|2022-03-07 09:25:10|1926.93|1926.43|1925.93|1925.43|1927.18|1926.68|1925.93|1925.43|79
1646645120000|2022-03-07 09:25:20|1926.05|1925.55|1926.93|1926.43|1926.93|1926.43|1925.68|1925.18|96
1646645130000|2022-03-07 09:25:30|1926.68|1926.18|1927.68|1927.18|1927.68|1927.18|1926.43|1925.93|64
1646645140000|2022-03-07 09:25:40|1928.3|1927.8|1926.55|1926.05|1928.3|1927.8|1925.43|1924.93|198
1646645150000|2022-03-07 09:25:50|1926.68|1926.18|1925.68|1925.18|1926.68|1926.18|1925.68|1925.18|59
1646645160000|2022-03-07 09:26:00|1925.8|1925.3|1925.93|1925.43|1926.43|1925.93|1925.18|1924.68|92
1646645170000|2022-03-07 09:26:10|1925.68|1925.18|1925.68|1925.18|1925.68|1925.18|1924.93|1924.43|69
1646645180000|2022-03-07 09:26:20|1925.93|1925.43|1925.18|1924.68|1925.93|1925.43|1924.68|1924.18|67
1646645190000|2022-03-07 09:26:30|1925.3|1924.8|1925.8|1925.3|1925.8|1925.3|1924.68|1924.18|82
1646645200000|2022-03-07 09:26:40|1925.93|1925.43|1927.43|1926.93|1927.43|1926.93|1925.93|1925.43|102
1646645210000|2022-03-07 09:26:50|1927.3|1926.8|1927.93|1927.43|1928.68|1928.18|1927.3|1926.8|117
1646645220000|2022-03-07 09:27:00|1928.05|1927.55|1927.93|1927.43|1928.43|1927.93|1926.93|1926.43|172
1646645230000|2022-03-07 09:27:10|1928.05|1927.55|1927.93|1927.43|1928.93|1928.43|1927.68|1927.18|77
1646645240000|2022-03-07 09:27:20|1927.8|1927.3|1928.8|1928.3|1928.93|1928.43|1927.55|1927.05|117
1646645250000|2022-03-07 09:27:30|1928.68|1928.18|1927.93|1927.43|1928.93|1928.43|1927.93|1927.43|60
1646645260000|2022-03-07 09:27:40|1927.68|1927.18|1926.18|1925.68|1928.05|1927.55|1925.93|1925.43|124
1646645270000|2022-03-07 09:27:50|1926.3|1925.8|1925.68|1925.18|1926.8|1926.3|1925.68|1925.18|96
1646645280000|2022-03-07 09:28:00|1926.05|1925.55|1925.43|1924.93|1926.18|1925.68|1925.18|1924.68|69
1646645290000|2022-03-07 09:28:10|1925.68|1925.18|1926.43|1925.93|1926.68|1926.18|1925.68|1925.18|78
1646645300000|2022-03-07 09:28:20|1926.3|1925.8|1927.18|1926.68|1927.18|1926.68|1925.8|1925.3|109
1646645310000|2022-03-07 09:28:30|1927.3|1926.8|1927.8|1927.3|1928.05|1927.55|1926.93|1926.43|66
1646645320000|2022-03-07 09:28:40|1927.93|1927.43|1928.05|1927.55|1928.43|1927.93|1927.93|1927.43|55
1646645330000|2022-03-07 09:28:50|1928.18|1927.68|1928.55|1928.05|1928.55|1928.05|1927.68|1927.18|57
1646645340000|2022-03-07 09:29:00|1928.68|1928.18|1929.43|1928.93|1929.68|1929.18|1928.68|1928.18|216
1646645350000|2022-03-07 09:29:10|1929.3|1928.8|1927.18|1926.68|1929.43|1928.93|1927.05|1926.55|99
1646645360000|2022-03-07 09:29:20|1926.93|1926.43|1927.43|1926.93|1928.18|1927.68|1925.93|1925.43|126
1646645370000|2022-03-07 09:29:30|1927.3|1926.8|1926.68|1926.18|1927.3|1926.8|1926.68|1926.18|54
1646645380000|2022-03-07 09:29:40|1926.8|1926.3|1925.93|1925.43|1926.93|1926.43|1925.93|1925.43|98
1646645390000|2022-03-07 09:29:50|1926.05|1925.55|1925.93|1925.43|1926.93|1926.43|1925.93|1925.43|88
1646645400000|2022-03-07 09:30:00|1926.05|1925.55|1926.68|1926.18|1926.8|1926.3|1925.93|1925.43|76
1646645410000|2022-03-07 09:30:10|1926.8|1926.3|1927.55|1927.05|1927.8|1927.3|1926.8|1926.3|83
1646645420000|2022-03-07 09:30:20|1927.68|1927.18|1927.3|1926.8|1928.18|1927.68|1926.93|1926.43|93
1646645430000|2022-03-07 09:30:30|1927.55|1927.05|1925.18|1924.68|1927.55|1927.05|1925.05|1924.55|135
1646645440000|2022-03-07 09:30:40|1925.43|1924.93|1924.68|1924.18|1925.43|1924.93|1924.68|1924.18|64
1646645450000|2022-03-07 09:30:50|1924.8|1924.3|1924.68|1924.18|1925.18|1924.68|1924.68|1924.18|67
1646645460000|2022-03-07 09:31:00|1924.55|1924.05|1923.93|1923.43|1924.68|1924.18|1923.18|1922.68|145
1646645470000|2022-03-07 09:31:10|1923.68|1923.18|1923.43|1922.93|1923.93|1923.43|1923.05|1922.55|56
1646645480000|2022-03-07 09:31:20|1923.55|1923.05|1922.18|1921.68|1923.68|1923.18|1922.18|1921.68|72
1646645490000|2022-03-07 09:31:30|1921.93|1921.43|1921.93|1921.43|1922.43|1921.93|1921.68|1921.18|162
1646645500000|2022-03-07 09:31:40|1921.68|1921.18|1921.93|1921.43|1922.18|1921.68|1921.68|1921.18|56
1646645510000|2022-03-07 09:31:50|1921.8|1921.3|1922.93|1922.43|1923.43|1922.93|1921.8|1921.3|74
1646645520000|2022-03-07 09:32:00|1923.18|1922.68|1923.68|1923.18|1923.68|1923.18|1922.43|1921.93|114
1646645530000|2022-03-07 09:32:10|1923.8|1923.3|1923.18|1922.68|1923.8|1923.3|1922.93|1922.43|93
1646645540000|2022-03-07 09:32:20|1923.05|1922.55|1923.18|1922.68|1923.68|1923.18|1923.05|1922.55|64
1646645550000|2022-03-07 09:32:30|1923.43|1922.93|1923.68|1923.18|1923.93|1923.43|1923.3|1922.8|43
1646645560000|2022-03-07 09:32:40|1923.8|1923.3|1924.43|1923.93|1924.43|1923.93|1923.3|1922.8|82
1646645570000|2022-03-07 09:32:50|1924.3|1923.8|1925.18|1924.68|1925.18|1924.68|1923.93|1923.43|211
1646645580000|2022-03-07 09:33:00|1925.43|1924.93|1926.18|1925.68|1926.18|1925.68|1925.3|1924.8|91
1646645590000|2022-03-07 09:33:10|1925.93|1925.43|1926.3|1925.8|1926.3|1925.8|1925.43|1924.93|62
1646645600000|2022-03-07 09:33:20|1926.18|1925.68|1925.93|1925.43|1926.43|1925.93|1925.68|1925.18|76
1646645610000|2022-03-07 09:33:30|1925.8|1925.3|1924.43|1923.93|1925.8|1925.3|1924.43|1923.93|63
1646645620000|2022-03-07 09:33:40|1924.18|1923.68|1923.8|1923.3|1924.3|1923.8|1923.43|1922.93|44
1646645630000|2022-03-07 09:33:50|1923.68|1923.18|1923.18|1922.68|1923.68|1923.18|1922.68|1922.18|83
1646645640000|2022-03-07 09:34:00|1923.05|1922.55|1921.68|1921.18|1923.05|1922.55|1921.18|1920.68|95
1646645650000|2022-03-07 09:34:10|1921.55|1921.05|1920.43|1919.93|1921.93|1921.43|1920.3|1919.8|50
1646645660000|2022-03-07 09:34:20|1920.18|1919.68|1920.43|1919.93|1920.93|1920.43|1920.18|1919.68|55
1646645670000|2022-03-07 09:34:30|1920.68|1920.18|1920.43|1919.93|1920.93|1920.43|1920.43|1919.93|136
1646645680000|2022-03-07 09:34:40|1920.18|1919.68|1919.05|1918.55|1920.43|1919.93|1918.93|1918.43|100
1646645690000|2022-03-07 09:34:50|1918.93|1918.43|1920.93|1920.43|1920.93|1920.43|1918.93|1918.43|96
1646645700000|2022-03-07 09:35:00|1920.8|1920.3|1919.68|1919.18|1920.8|1920.3|1919.18|1918.68|140
1646645710000|2022-03-07 09:35:10|1919.8|1919.3|1919.8|1919.3|1919.93|1919.43|1918.68|1918.18|83
1646645720000|2022-03-07 09:35:20|1919.68|1919.18|1919.3|1918.8|1920.8|1920.3|1919.18|1918.68|30
1646645730000|2022-03-07 09:35:30|1919.18|1918.68|1919.18|1918.68|1919.93|1919.43|1919.05|1918.55|68
1646645740000|2022-03-07 09:35:40|1918.8|1918.3|1918.93|1918.43|1919.3|1918.8|1918.68|1918.18|36
1646645750000|2022-03-07 09:35:50|1919.05|1918.55|1919.18|1918.68|1920.18|1919.68|1919.05|1918.55|52
1646645760000|2022-03-07 09:36:00|1919.05|1918.55|1919.55|1919.05|1919.55|1919.05|1918.68|1918.18|83
1646645770000|2022-03-07 09:36:10|1919.68|1919.18|1919.93|1919.43|1920.05|1919.55|1919.3|1918.8|50
1646645780000|2022-03-07 09:36:20|1920.05|1919.55|1919.8|1919.3|1921.18|1920.68|1919.55|1919.05|84
1646645790000|2022-03-07 09:36:30|1919.93|1919.43|1920.8|1920.3|1920.8|1920.3|1919.68|1919.18|25
1646645800000|2022-03-07 09:36:40|1920.55|1920.05|1921.05|1920.55|1921.05|1920.55|1920.18|1919.68|66
1646645810000|2022-03-07 09:36:50|1920.93|1920.43|1920.05|1919.55|1921.18|1920.68|1920.05|1919.55|39
1646645820000|2022-03-07 09:37:00|1919.93|1919.43|1918.93|1918.43|1920.18|1919.68|1918.93|1918.43|66
1646645830000|2022-03-07 09:37:10|1919.05|1918.55|1919.68|1919.18|1919.93|1919.43|1919.05|1918.55|74
1646645840000|2022-03-07 09:37:20|1919.43|1918.93|1919.43|1918.93|1919.68|1919.18|1919.18|1918.68|53
1646645850000|2022-03-07 09:37:30|1919.55|1919.05|1919.18|1918.68|1919.68|1919.18|1919.18|1918.68|42
1646645860000|2022-03-07 09:37:40|1919.05|1918.55|1920.93|1920.43|1920.93|1920.43|1919.05|1918.55|62
1646645870000|2022-03-07 09:37:50|1920.8|1920.3|1919.55|1919.05|1920.8|1920.3|1919.55|1919.05|46
1646645880000|2022-03-07 09:38:00|1919.43|1918.93|1919.18|1918.68|1919.43|1918.93|1918.93|1918.43|67
1646645890000|2022-03-07 09:38:10|1919.05|1918.55|1920.18|1919.68|1920.18|1919.68|1918.93|1918.43|42
1646645900000|2022-03-07 09:38:20|1919.93|1919.43|1920.43|1919.93|1920.55|1920.05|1919.93|1919.43|13
1646645910000|2022-03-07 09:38:30|1920.55|1920.05|1920.18|1919.68|1920.68|1920.18|1920.05|1919.55|16
1646645920000|2022-03-07 09:38:40|1920.43|1919.93|1919.8|1919.3|1920.68|1920.18|1919.68|1919.18|27
1646645930000|2022-03-07 09:38:50|1919.93|1919.43|1919.18|1918.68|1919.93|1919.43|1918.93|1918.43|54
1646645940000|2022-03-07 09:39:00|1919.3|1918.8|1918.93|1918.43|1920.18|1919.68|1918.93|1918.43|110
1646645950000|2022-03-07 09:39:10|1918.68|1918.18|1916.68|1916.18|1918.68|1918.18|1916.43|1915.93|67
1646645960000|2022-03-07 09:39:20|1916.93|1916.43|1916.93|1916.43|1917.43|1916.93|1916.55|1916.05|100
1646645970000|2022-03-07 09:39:30|1917.3|1916.8|1917.18|1916.68|1917.43|1916.93|1915.68|1915.18|123
1646645980000|2022-03-07 09:39:40|1916.93|1916.43|1916.18|1915.68|1916.93|1916.43|1916.05|1915.55|92
1646645990000|2022-03-07 09:39:50|1916.05|1915.55|1916.18|1915.68|1916.43|1915.93|1915.8|1915.3|48
1646646000000|2022-03-07 09:40:00|1916.05|1915.55|1914.93|1914.43|1916.05|1915.55|1914.43|1913.93|134
1646646010000|2022-03-07 09:40:10|1915.18|1914.68|1914.93|1914.43|1915.18|1914.68|1914.68|1914.18|397
1646646020000|2022-03-07 09:40:20|1914.68|1914.18|1914.93|1914.43|1914.93|1914.43|1914.05|1913.55|83
1646646030000|2022-03-07 09:40:30|1914.8|1914.3|1913.93|1913.43|1915.05|1914.55|1913.93|1913.43|151
1646646040000|2022-03-07 09:40:40|1913.68|1913.18|1914.68|1914.18|1915.3|1914.8|1913.55|1913.05|81
1646646050000|2022-03-07 09:40:50|1914.8|1914.3|1914.05|1913.55|1914.93|1914.43|1913.93|1913.43|44
1646646060000|2022-03-07 09:41:00|1913.93|1913.43|1913.43|1912.93|1914.3|1913.8|1913.3|1912.8|84
1646646070000|2022-03-07 09:41:10|1913.3|1912.8|1913.3|1912.8|1913.43|1912.93|1912.8|1912.3|104
1646646080000|2022-03-07 09:41:20|1913.18|1912.68|1913.43|1912.93|1913.55|1913.05|1912.8|1912.3|44
1646646090000|2022-03-07 09:41:30|1913.18|1912.68|1913.05|1912.55|1913.68|1913.18|1912.68|1912.18|25
1646646100000|2022-03-07 09:41:40|1913.18|1912.68|1913.43|1912.93|1913.93|1913.43|1912.93|1912.43|91
1646646110000|2022-03-07 09:41:50|1913.3|1912.8|1914.93|1914.43|1915.18|1914.68|1913.3|1912.8|98
1646646120000|2022-03-07 09:42:00|1914.8|1914.3|1915.05|1914.55|1915.18|1914.68|1914.55|1914.05|87
1646646130000|2022-03-07 09:42:10|1914.93|1914.43|1915.43|1914.93|1915.8|1915.3|1914.68|1914.18|62
1646646140000|2022-03-07 09:42:20|1915.18|1914.68|1915.93|1915.43|1915.93|1915.43|1915.18|1914.68|45
1646646150000|2022-03-07 09:42:30|1916.18|1915.68|1917.18|1916.68|1917.3|1916.8|1916.05|1915.55|39
1646646160000|2022-03-07 09:42:40|1917.3|1916.8|1917.43|1916.93|1917.68|1917.18|1916.68|1916.18|43
1646646170000|2022-03-07 09:42:50|1917.68|1917.18|1918.05|1917.55|1918.43|1917.93|1917.43|1916.93|94
1646646180000|2022-03-07 09:43:00|1917.93|1917.43|1918.18|1917.68|1918.43|1917.93|1917.93|1917.43|50
1646646190000|2022-03-07 09:43:10|1917.93|1917.43|1919.18|1918.68|1919.18|1918.68|1917.8|1917.3|86
1646646200000|2022-03-07 09:43:20|1919.3|1918.8|1918.18|1917.68|1919.43|1918.93|1918.18|1917.68|50
1646646210000|2022-03-07 09:43:30|1918.3|1917.8|1919.93|1919.43|1919.93|1919.43|1918.3|1917.8|105
1646646220000|2022-03-07 09:43:40|1920.05|1919.55|1920.93|1920.43|1920.93|1920.43|1919.68|1919.18|32
1646646230000|2022-03-07 09:43:50|1921.18|1920.68|1922.18|1921.68|1922.18|1921.68|1921.05|1920.55|94
1646646240000|2022-03-07 09:44:00|1922.05|1921.55|1921.68|1921.18|1922.43|1921.93|1921.68|1921.18|84
1646646250000|2022-03-07 09:44:10|1921.8|1921.3|1922.18|1921.68|1922.43|1921.93|1921.43|1920.93|47
1646646260000|2022-03-07 09:44:20|1922.05|1921.55|1921.68|1921.18|1922.05|1921.55|1920.55|1920.05|66
1646646270000|2022-03-07 09:44:30|1921.55|1921.05|1921.18|1920.68|1921.93|1921.43|1920.68|1920.18|79
1646646280000|2022-03-07 09:44:40|1921.05|1920.55|1921.18|1920.68|1921.55|1921.05|1920.93|1920.43|30
1646646290000|2022-03-07 09:44:50|1921.3|1920.8|1919.43|1918.93|1921.3|1920.8|1919.18|1918.68|44
1646646300000|2022-03-07 09:45:00|1919.8|1919.3|1918.43|1917.93|1920.3|1919.8|1918.18|1917.68|81
1646646310000|2022-03-07 09:45:10|1918.18|1917.68|1918.55|1918.05|1919.43|1918.93|1918.18|1917.68|146
1646646320000|2022-03-07 09:45:20|1918.68|1918.18|1917.18|1916.68|1918.68|1918.18|1916.55|1916.05|75
1646646330000|2022-03-07 09:45:30|1917.3|1916.8|1916.93|1916.43|1917.3|1916.8|1916.43|1915.93|38
1646646340000|2022-03-07 09:45:40|1916.68|1916.18|1915.93|1915.43|1917.05|1916.55|1915.93|1915.43|51
1646646350000|2022-03-07 09:45:50|1916.05|1915.55|1915.05|1914.55|1916.05|1915.55|1915.05|1914.55|38
1646646360000|2022-03-07 09:46:00|1915.18|1914.68|1913.93|1913.43|1915.18|1914.68|1913.93|1913.43|92
1646646370000|2022-03-07 09:46:10|1914.05|1913.55|1914.8|1914.3|1915.55|1915.05|1913.93|1913.43|120
1646646380000|2022-03-07 09:46:20|1914.93|1914.43|1914.18|1913.68|1914.93|1914.43|1913.93|1913.43|62
1646646390000|2022-03-07 09:46:30|1914.05|1913.55|1914.18|1913.68|1914.18|1913.68|1913.18|1912.68|44
1646646400000|2022-03-07 09:46:40|1914.05|1913.55|1912.93|1912.43|1914.18|1913.68|1912.93|1912.43|32
1646646410000|2022-03-07 09:46:50|1913.05|1912.55|1912.43|1911.93|1913.18|1912.68|1912.43|1911.93|155
1646646420000|2022-03-07 09:47:00|1912.55|1912.05|1912.3|1911.8|1912.93|1912.43|1912.18|1911.68|58
1646646430000|2022-03-07 09:47:10|1912.43|1911.93|1912.8|1912.3|1912.93|1912.43|1912.3|1911.8|80
1646646440000|2022-03-07 09:47:20|1912.68|1912.18|1912.68|1912.18|1913.68|1913.18|1912.68|1912.18|59
1646646450000|2022-03-07 09:47:30|1912.8|1912.3|1913.3|1912.8|1913.93|1913.43|1912.68|1912.18|116
1646646460000|2022-03-07 09:47:40|1913.18|1912.68|1913.18|1912.68|1913.8|1913.3|1913.05|1912.55|34
1646646470000|2022-03-07 09:47:50|1913.05|1912.55|1912.8|1912.3|1913.05|1912.55|1912.68|1912.18|40
1646646480000|2022-03-07 09:48:00|1912.68|1912.18|1912.8|1912.3|1912.93|1912.43|1912.55|1912.05|193
1646646490000|2022-03-07 09:48:10|1912.68|1912.18|1911.8|1911.3|1913.18|1912.68|1911.68|1911.18|91
1646646500000|2022-03-07 09:48:20|1911.93|1911.43|1911.8|1911.3|1912.3|1911.8|1911.8|1911.3|48
1646646510000|2022-03-07 09:48:30|1911.93|1911.43|1912.05|1911.55|1912.05|1911.55|1911.68|1911.18|45
1646646520000|2022-03-07 09:48:40|1911.93|1911.43|1913.18|1912.68|1913.43|1912.93|1911.8|1911.3|109
1646646530000|2022-03-07 09:48:50|1913.3|1912.8|1913.93|1913.43|1913.93|1913.43|1913.18|1912.68|26
1646646540000|2022-03-07 09:49:00|1913.8|1913.3|1914.43|1913.93|1915.05|1914.55|1913.68|1913.18|75
1646646550000|2022-03-07 09:49:10|1914.68|1914.18|1915.43|1914.93|1915.68|1915.18|1914.55|1914.05|66
1646646560000|2022-03-07 09:49:20|1915.18|1914.68|1914.93|1914.43|1915.3|1914.8|1914.8|1914.3|52
1646646570000|2022-03-07 09:49:30|1914.8|1914.3|1914.05|1913.55|1915.18|1914.68|1913.8|1913.3|59
1646646580000|2022-03-07 09:49:40|1914.18|1913.68|1914.68|1914.18|1914.93|1914.43|1914.18|1913.68|46
1646646590000|2022-03-07 09:49:50|1914.55|1914.05|1914.93|1914.43|1915.18|1914.68|1914.18|1913.68|19
1646646600000|2022-03-07 09:50:00|1914.8|1914.3|1913.8|1913.3|1914.8|1914.3|1913.8|1913.3|70
1646646610000|2022-03-07 09:50:10|1913.68|1913.18|1913.05|1912.55|1913.68|1913.18|1912.55|1912.05|44
1646646620000|2022-03-07 09:50:20|1912.8|1912.3|1912.8|1912.3|1912.93|1912.43|1912.43|1911.93|28
1646646630000|2022-03-07 09:50:30|1912.93|1912.43|1913.43|1912.93|1913.55|1913.05|1912.68|1912.18|23
1646646640000|2022-03-07 09:50:40|1913.55|1913.05|1915.05|1914.55|1915.05|1914.55|1913.55|1913.05|45
1646646650000|2022-03-07 09:50:50|1915.18|1914.68|1913.68|1913.18|1915.55|1915.05|1913.68|1913.18|43
1646646660000|2022-03-07 09:51:00|1913.55|1913.05|1913.68|1913.18|1914.18|1913.68|1913.18|1912.68|65
1646646670000|2022-03-07 09:51:10|1913.8|1913.3|1915.05|1914.55|1915.05|1914.55|1913.8|1913.3|62
1646646680000|2022-03-07 09:51:20|1915.18|1914.68|1915.18|1914.68|1915.43|1914.93|1914.68|1914.18|46
1646646690000|2022-03-07 09:51:30|1915.05|1914.55|1914.93|1914.43|1916.18|1915.68|1914.93|1914.43|79
1646646700000|2022-03-07 09:51:40|1914.68|1914.18|1915.18|1914.68|1915.43|1914.93|1914.68|1914.18|27
1646646710000|2022-03-07 09:51:50|1914.93|1914.43|1914.18|1913.68|1914.93|1914.43|1914.18|1913.68|56
1646646720000|2022-03-07 09:52:00|1914.3|1913.8|1914.68|1914.18|1914.8|1914.3|1914.18|1913.68|29
1646646730000|2022-03-07 09:52:10|1914.8|1914.3|1915.18|1914.68|1915.3|1914.8|1914.8|1914.3|32
1646646740000|2022-03-07 09:52:20|1915.3|1914.8|1915.43|1914.93|1915.68|1915.18|1915.18|1914.68|47
1646646750000|2022-03-07 09:52:30|1915.3|1914.8|1916.18|1915.68|1916.18|1915.68|1915.3|1914.8|14
1646646760000|2022-03-07 09:52:40|1916.43|1915.93|1916.43|1915.93|1917.05|1916.55|1916.05|1915.55|54
1646646770000|2022-03-07 09:52:50|1916.55|1916.05|1916.8|1916.3|1916.93|1916.43|1916.3|1915.8|20
1646646780000|2022-03-07 09:53:00|1916.68|1916.18|1915.43|1914.93|1916.93|1916.43|1915.43|1914.93|48
1646646790000|2022-03-07 09:53:10|1915.55|1915.05|1915.93|1915.43|1916.18|1915.68|1915.43|1914.93|41
1646646800000|2022-03-07 09:53:20|1916.05|1915.55|1915.93|1915.43|1916.18|1915.68|1915.68|1915.18|25
1646646810000|2022-03-07 09:53:30|1916.05|1915.55|1915.93|1915.43|1916.18|1915.68|1915.18|1914.68|58
1646646820000|2022-03-07 09:53:40|1915.8|1915.3|1916.3|1915.8|1916.43|1915.93|1915.68|1915.18|25
1646646830000|2022-03-07 09:53:50|1916.43|1915.93|1916.68|1916.18|1916.68|1916.18|1916.18|1915.68|44
1646646840000|2022-03-07 09:54:00|1916.8|1916.3|1917.18|1916.68|1917.43|1916.93|1915.93|1915.43|77
1646646850000|2022-03-07 09:54:10|1916.93|1916.43|1917.18|1916.68|1917.68|1917.18|1916.93|1916.43|86
1646646860000|2022-03-07 09:54:20|1916.93|1916.43|1917.68|1917.18|1917.68|1917.18|1916.93|1916.43|19
1646646870000|2022-03-07 09:54:30|1917.93|1917.43|1917.43|1916.93|1918.43|1917.93|1917.3|1916.8|34
1646646880000|2022-03-07 09:54:40|1917.55|1917.05|1917.43|1916.93|1918.18|1917.68|1917.43|1916.93|68
1646646890000|2022-03-07 09:54:50|1917.18|1916.68|1917.43|1916.93|1917.68|1917.18|1917.05|1916.55|38
1646646900000|2022-03-07 09:55:00|1917.55|1917.05|1916.68|1916.18|1917.93|1917.43|1916.68|1916.18|51
1646646910000|2022-03-07 09:55:10|1916.43|1915.93|1917.3|1916.8|1917.68|1917.18|1916.43|1915.93|39
1646646920000|2022-03-07 09:55:20|1917.43|1916.93|1917.18|1916.68|1917.8|1917.3|1917.18|1916.68|72
1646646930000|2022-03-07 09:55:30|1917.3|1916.8|1916.68|1916.18|1917.43|1916.93|1916.43|1915.93|35
1646646940000|2022-03-07 09:55:40|1916.55|1916.05|1916.8|1916.3|1916.8|1916.3|1916.05|1915.55|38
1646646950000|2022-03-07 09:55:50|1916.68|1916.18|1917.18|1916.68|1917.43|1916.93|1916.68|1916.18|15
1646646960000|2022-03-07 09:56:00|1917.43|1916.93|1918.05|1917.55|1918.43|1917.93|1917.43|1916.93|163
1646646970000|2022-03-07 09:56:10|1917.93|1917.43|1917.93|1917.43|1918.18|1917.68|1917.3|1916.8|71
1646646980000|2022-03-07 09:56:20|1918.18|1917.68|1918.68|1918.18|1918.68|1918.18|1917.68|1917.18|64
1646646990000|2022-03-07 09:56:30|1918.55|1918.05|1919.55|1919.05|1919.68|1919.18|1918.18|1917.68|98
1646647000000|2022-03-07 09:56:40|1919.68|1919.18|1920.05|1919.55|1920.18|1919.68|1919.68|1919.18|47
1646647010000|2022-03-07 09:56:50|1920.18|1919.68|1919.05|1918.55|1920.18|1919.68|1919.05|1918.55|36
1646647020000|2022-03-07 09:57:00|1918.93|1918.43|1919.18|1918.68|1919.43|1918.93|1918.43|1917.93|46
1646647030000|2022-03-07 09:57:10|1919.05|1918.55|1919.93|1919.43|1920.18|1919.68|1919.05|1918.55|26
1646647040000|2022-03-07 09:57:20|1920.05|1919.55|1920.55|1920.05|1920.93|1920.43|1920.05|1919.55|39
1646647050000|2022-03-07 09:57:30|1920.68|1920.18|1920.8|1920.3|1920.8|1920.3|1920.18|1919.68|28
1646647060000|2022-03-07 09:57:40|1920.93|1920.43|1922.68|1922.18|1922.8|1922.3|1920.8|1920.3|61
1646647070000|2022-03-07 09:57:50|1922.43|1921.93|1921.43|1920.93|1922.8|1922.3|1921.18|1920.68|80
1646647080000|2022-03-07 09:58:00|1921.55|1921.05|1922.3|1921.8|1922.55|1922.05|1921.55|1921.05|62
1646647090000|2022-03-07 09:58:10|1922.43|1921.93|1922.43|1921.93|1922.8|1922.3|1922.43|1921.93|22
1646647100000|2022-03-07 09:58:20|1922.05|1921.55|1922.55|1922.05|1922.55|1922.05|1921.93|1921.43|61
1646647110000|2022-03-07 09:58:30|1922.43|1921.93|1922.05|1921.55|1922.55|1922.05|1921.93|1921.43|34
1646647120000|2022-03-07 09:58:40|1922.18|1921.68|1921.93|1921.43|1922.18|1921.68|1921.93|1921.43|9
1646647130000|2022-03-07 09:58:50|1921.55|1921.05|1920.43|1919.93|1921.68|1921.18|1920.43|1919.93|50
1646647140000|2022-03-07 09:59:00|1920.18|1919.68|1919.8|1919.3|1920.18|1919.68|1919.68|1919.18|59
1646647150000|2022-03-07 09:59:10|1919.68|1919.18|1920.18|1919.68|1920.18|1919.68|1919.18|1918.68|80
1646647160000|2022-03-07 09:59:20|1920.3|1919.8|1921.43|1920.93|1921.43|1920.93|1920.3|1919.8|98
1646647170000|2022-03-07 09:59:30|1921.68|1921.18|1921.43|1920.93|1921.93|1921.43|1920.93|1920.43|107
1646647180000|2022-03-07 09:59:40|1921.3|1920.8|1922.3|1921.8|1922.93|1922.43|1921.3|1920.8|178
1646647190000|2022-03-07 09:59:50|1922.18|1921.68|1922.8|1922.3|1923.05|1922.55|1921.3|1920.8|108
1646647200000|2022-03-07 10:00:00|1922.93|1922.43|1922.8|1922.3|1923.18|1922.68|1921.68|1921.18|96
1646647210000|2022-03-07 10:00:10|1922.93|1922.43|1922.93|1922.43|1923.43|1922.93|1922.8|1922.3|87
1646647220000|2022-03-07 10:00:20|1923.18|1922.68|1922.93|1922.43|1923.55|1923.05|1922.68|1922.18|74
1646647230000|2022-03-07 10:00:30|1923.05|1922.55|1923.68|1923.18|1924.05|1923.55|1923.05|1922.55|69
1646647240000|2022-03-07 10:00:40|1923.8|1923.3|1923.68|1923.18|1923.8|1923.3|1923.43|1922.93|28
1646647250000|2022-03-07 10:00:50|1923.8|1923.3|1924.93|1924.43|1924.93|1924.43|1923.8|1923.3|52
1646647260000|2022-03-07 10:01:00|1925.05|1924.55|1925.55|1925.05|1925.68|1925.18|1924.43|1923.93|66
1646647270000|2022-03-07 10:01:10|1925.68|1925.18|1926.18|1925.68|1926.43|1925.93|1925.55|1925.05|60
1646647280000|2022-03-07 10:01:20|1926.05|1925.55|1926.18|1925.68|1926.8|1926.3|1925.93|1925.43|149
1646647290000|2022-03-07 10:01:30|1926.43|1925.93|1927.18|1926.68|1927.18|1926.68|1925.93|1925.43|57
1646647300000|2022-03-07 10:01:40|1927.3|1926.8|1927.43|1926.93|1927.43|1926.93|1926.93|1926.43|60
1646647310000|2022-03-07 10:01:50|1927.3|1926.8|1926.68|1926.18|1927.43|1926.93|1925.93|1925.43|49
1646647320000|2022-03-07 10:02:00|1926.93|1926.43|1926.43|1925.93|1926.93|1926.43|1925.68|1925.18|82
1646647330000|2022-03-07 10:02:10|1926.68|1926.18|1925.18|1924.68|1926.68|1926.18|1925.18|1924.68|64
1646647340000|2022-03-07 10:02:20|1925.3|1924.8|1925.68|1925.18|1925.68|1925.18|1925.18|1924.68|203
1646647350000|2022-03-07 10:02:30|1925.55|1925.05|1926.18|1925.68|1926.43|1925.93|1925.18|1924.68|58
1646647360000|2022-03-07 10:02:40|1926.3|1925.8|1926.68|1926.18|1926.68|1926.18|1925.93|1925.43|40
1646647370000|2022-03-07 10:02:50|1926.3|1925.8|1926.3|1925.8|1926.68|1926.18|1926.18|1925.68|22
1646647380000|2022-03-07 10:03:00|1926.18|1925.68|1925.18|1924.68|1926.3|1925.8|1924.43|1923.93|153
1646647390000|2022-03-07 10:03:10|1925.3|1924.8|1925.18|1924.68|1925.43|1924.93|1924.68|1924.18|74
1646647400000|2022-03-07 10:03:20|1925.05|1924.55|1925.18|1924.68|1925.43|1924.93|1924.43|1923.93|43
1646647410000|2022-03-07 10:03:30|1924.93|1924.43|1924.8|1924.3|1925.18|1924.68|1924.68|1924.18|71
1646647420000|2022-03-07 10:03:40|1924.68|1924.18|1923.93|1923.43|1924.8|1924.3|1923.68|1923.18|61
1646647430000|2022-03-07 10:03:50|1924.18|1923.68|1924.18|1923.68|1924.43|1923.93|1923.68|1923.18|73
1646647440000|2022-03-07 10:04:00|1924.3|1923.8|1923.68|1923.18|1924.8|1924.3|1923.68|1923.18|111
1646647450000|2022-03-07 10:04:10|1923.93|1923.43|1923.55|1923.05|1923.93|1923.43|1923.43|1922.93|80
1646647460000|2022-03-07 10:04:20|1923.43|1922.93|1923.68|1923.18|1923.8|1923.3|1923.18|1922.68|26
1646647470000|2022-03-07 10:04:30|1923.43|1922.93|1924.68|1924.18|1924.68|1924.18|1923.3|1922.8|31
1646647480000|2022-03-07 10:04:40|1924.55|1924.05|1925.18|1924.68|1925.18|1924.68|1924.55|1924.05|77
1646647490000|2022-03-07 10:04:50|1925.43|1924.93|1925.68|1925.18|1926.18|1925.68|1925.43|1924.93|60
1646647500000|2022-03-07 10:05:00|1925.8|1925.3|1925.18|1924.68|1925.93|1925.43|1924.43|1923.93|51
1646647510000|2022-03-07 10:05:10|1925.3|1924.8|1924.93|1924.43|1925.3|1924.8|1924.43|1923.93|131
1646647520000|2022-03-07 10:05:20|1925.05|1924.55|1924.93|1924.43|1925.43|1924.93|1924.68|1924.18|75
1646647530000|2022-03-07 10:05:30|1925.05|1924.55|1925.18|1924.68|1925.3|1924.8|1924.68|1924.18|32
1646647540000|2022-03-07 10:05:40|1925.05|1924.55|1925.43|1924.93|1925.8|1925.3|1925.05|1924.55|85
1646647550000|2022-03-07 10:05:50|1925.55|1925.05|1925.55|1925.05|1925.68|1925.18|1925.43|1924.93|53
1646647560000|2022-03-07 10:06:00|1925.68|1925.18|1924.43|1923.93|1926.18|1925.68|1924.05|1923.55|163
1646647570000|2022-03-07 10:06:10|1924.3|1923.8|1923.68|1923.18|1924.43|1923.93|1923.68|1923.18|60
1646647580000|2022-03-07 10:06:20|1923.8|1923.3|1922.68|1922.18|1923.93|1923.43|1922.43|1921.93|29
1646647590000|2022-03-07 10:06:30|1922.43|1921.93|1923.55|1923.05|1923.55|1923.05|1922.43|1921.93|67
1646647600000|2022-03-07 10:06:40|1923.43|1922.93|1923.3|1922.8|1923.68|1923.18|1923.3|1922.8|22
1646647610000|2022-03-07 10:06:50|1923.43|1922.93|1922.43|1921.93|1923.68|1923.18|1922.43|1921.93|50
1646647620000|2022-03-07 10:07:00|1922.55|1922.05|1922.43|1921.93|1923.18|1922.68|1922.43|1921.93|53
1646647630000|2022-03-07 10:07:10|1922.55|1922.05|1922.8|1922.3|1923.05|1922.55|1922.55|1922.05|31
1646647640000|2022-03-07 10:07:20|1922.93|1922.43|1922.68|1922.18|1923.18|1922.68|1922.43|1921.93|50
1646647650000|2022-03-07 10:07:30|1922.8|1922.3|1924.18|1923.68|1924.18|1923.68|1922.68|1922.18|74
1646647660000|2022-03-07 10:07:40|1924.43|1923.93|1923.68|1923.18|1924.43|1923.93|1923.68|1923.18|20
1646647670000|2022-03-07 10:07:50|1923.8|1923.3|1924.18|1923.68|1924.43|1923.93|1923.68|1923.18|21
1646647680000|2022-03-07 10:08:00|1924.3|1923.8|1925.05|1924.55|1925.05|1924.55|1924.3|1923.8|41
1646647690000|2022-03-07 10:08:10|1925.18|1924.68|1925.68|1925.18|1925.93|1925.43|1924.93|1924.43|111
1646647700000|2022-03-07 10:08:20|1925.55|1925.05|1925.18|1924.68|1925.68|1925.18|1925.18|1924.68|37
1646647710000|2022-03-07 10:08:30|1925.3|1924.8|1925.93|1925.43|1926.18|1925.68|1924.93|1924.43|56
1646647720000|2022-03-07 10:08:40|1925.8|1925.3|1926.18|1925.68|1926.43|1925.93|1925.8|1925.3|26
1646647730000|2022-03-07 10:08:50|1926.05|1925.55|1927.43|1926.93|1927.43|1926.93|1926.05|1925.55|32
1646647740000|2022-03-07 10:09:00|1927.55|1927.05|1928.8|1928.3|1928.93|1928.43|1927.55|1927.05|168
1646647750000|2022-03-07 10:09:10|1928.43|1927.93|1929.18|1928.68|1929.18|1928.68|1928.05|1927.55|123
1646647760000|2022-03-07 10:09:20|1928.93|1928.43|1928.43|1927.93|1929.05|1928.55|1928.43|1927.93|56
1646647770000|2022-03-07 10:09:30|1928.93|1928.43|1929.05|1928.55|1929.18|1928.68|1928.93|1928.43|45
1646647780000|2022-03-07 10:09:40|1928.93|1928.43|1928.8|1928.3|1928.93|1928.43|1928.43|1927.93|74
1646647790000|2022-03-07 10:09:50|1928.68|1928.18|1928.55|1928.05|1928.93|1928.43|1928.43|1927.93|73
1646647800000|2022-03-07 10:10:00|1928.68|1928.18|1927.43|1926.93|1928.93|1928.43|1927.18|1926.68|189
1646647810000|2022-03-07 10:10:10|1927.8|1927.3|1928.3|1927.8|1928.3|1927.8|1927.68|1927.18|85
1646647820000|2022-03-07 10:10:20|1927.93|1927.43|1927.68|1927.18|1927.93|1927.43|1927.43|1926.93|74
1646647830000|2022-03-07 10:10:30|1927.8|1927.3|1928.8|1928.3|1928.8|1928.3|1927.8|1927.3|50
1646647840000|2022-03-07 10:10:40|1928.68|1928.18|1929.18|1928.68|1929.18|1928.68|1928.68|1928.18|30
1646647850000|2022-03-07 10:10:50|1929.05|1928.55|1929.68|1929.18|1929.68|1929.18|1929.05|1928.55|79
1646647860000|2022-03-07 10:11:00|1929.93|1929.43|1929.18|1928.68|1929.93|1929.43|1929.05|1928.55|59
1646647870000|2022-03-07 10:11:10|1929.05|1928.55|1928.55|1928.05|1929.05|1928.55|1928.43|1927.93|32
1646647880000|2022-03-07 10:11:20|1928.43|1927.93|1928.55|1928.05|1928.55|1928.05|1927.93|1927.43|33
1646647890000|2022-03-07 10:11:30|1928.43|1927.93|1928.43|1927.93|1928.43|1927.93|1927.55|1927.05|45
1646647900000|2022-03-07 10:11:40|1928.68|1928.18|1927.93|1927.43|1928.68|1928.18|1927.68|1927.18|56
1646647910000|2022-03-07 10:11:50|1927.8|1927.3|1927.93|1927.43|1928.68|1928.18|1927.8|1927.3|75
1646647920000|2022-03-07 10:12:00|1928.18|1927.68|1928.43|1927.93|1928.43|1927.93|1928.18|1927.68|52
1646647930000|2022-03-07 10:12:10|1928.18|1927.68|1929.05|1928.55|1929.05|1928.55|1928.18|1927.68|51
1646647940000|2022-03-07 10:12:20|1929.18|1928.68|1929.93|1929.43|1929.93|1929.43|1929.05|1928.55|65
1646647950000|2022-03-07 10:12:30|1929.8|1929.3|1930.55|1930.05|1930.68|1930.18|1929.8|1929.3|123
1646647960000|2022-03-07 10:12:40|1930.43|1929.93|1930.68|1930.18|1931.18|1930.68|1930.3|1929.8|108
1646647970000|2022-03-07 10:12:50|1930.8|1930.3|1930.93|1930.43|1931.18|1930.68|1930.43|1929.93|76
1646647980000|2022-03-07 10:13:00|1930.8|1930.3|1930.93|1930.43|1930.93|1930.43|1930.43|1929.93|46
1646647990000|2022-03-07 10:13:10|1931.05|1930.55|1929.8|1929.3|1931.05|1930.55|1929.8|1929.3|78
1646648000000|2022-03-07 10:13:20|1929.68|1929.18|1929.68|1929.18|1929.93|1929.43|1929.3|1928.8|33
1646648010000|2022-03-07 10:13:30|1929.8|1929.3|1930.68|1930.18|1930.68|1930.18|1929.55|1929.05|43
1646648020000|2022-03-07 10:13:40|1930.55|1930.05|1930.93|1930.43|1930.93|1930.43|1929.93|1929.43|81
1646648030000|2022-03-07 10:13:50|1930.68|1930.18|1930.8|1930.3|1930.93|1930.43|1930.68|1930.18|61
1646648040000|2022-03-07 10:14:00|1930.93|1930.43|1931.43|1930.93|1931.55|1931.05|1930.68|1930.18|88
1646648050000|2022-03-07 10:14:10|1931.18|1930.68|1931.55|1931.05|1931.55|1931.05|1930.93|1930.43|69
1646648060000|2022-03-07 10:14:20|1931.43|1930.93|1931.43|1930.93|1931.68|1931.18|1930.68|1930.18|131
1646648070000|2022-03-07 10:14:30|1931.68|1931.18|1931.93|1931.43|1932.18|1931.68|1931.68|1931.18|103
1646648080000|2022-03-07 10:14:40|1931.8|1931.3|1931.68|1931.18|1931.93|1931.43|1931.68|1931.18|47
1646648090000|2022-03-07 10:14:50|1931.93|1931.43|1931.55|1931.05|1932.05|1931.55|1931.43|1930.93|35
1646648100000|2022-03-07 10:15:00|1931.68|1931.18|1932.18|1931.68|1932.18|1931.68|1931.43|1930.93|80
1646648110000|2022-03-07 10:15:10|1932.05|1931.55|1931.43|1930.93|1932.05|1931.55|1931.43|1930.93|42
1646648120000|2022-03-07 10:15:20|1931.55|1931.05|1932.3|1931.8|1932.43|1931.93|1931.55|1931.05|129
1646648130000|2022-03-07 10:15:30|1932.43|1931.93|1932.05|1931.55|1932.55|1932.05|1932.05|1931.55|63
1646648140000|2022-03-07 10:15:40|1931.93|1931.43|1931.3|1930.8|1931.93|1931.43|1931.18|1930.68|68
1646648150000|2022-03-07 10:15:50|1931.43|1930.93|1930.8|1930.3|1931.43|1930.93|1930.43|1929.93|174
1646648160000|2022-03-07 10:16:00|1930.93|1930.43|1930.43|1929.93|1931.18|1930.68|1930.18|1929.68|59
1646648170000|2022-03-07 10:16:10|1930.3|1929.8|1930.43|1929.93|1930.43|1929.93|1930.18|1929.68|21
1646648180000|2022-03-07 10:16:20|1930.55|1930.05|1929.93|1929.43|1930.93|1930.43|1929.93|1929.43|43
1646648190000|2022-03-07 10:16:30|1929.8|1929.3|1929.43|1928.93|1929.8|1929.3|1929.18|1928.68|69
1646648200000|2022-03-07 10:16:40|1929.3|1928.8|1928.93|1928.43|1929.43|1928.93|1928.93|1928.43|26
1646648210000|2022-03-07 10:16:50|1928.8|1928.3|1928.68|1928.18|1928.8|1928.3|1928.43|1927.93|37
1646648220000|2022-03-07 10:17:00|1928.8|1928.3|1928.68|1928.18|1929.18|1928.68|1928.68|1928.18|54
1646648230000|2022-03-07 10:17:10|1928.8|1928.3|1929.18|1928.68|1929.8|1929.3|1928.68|1928.18|177
1646648240000|2022-03-07 10:17:20|1929.05|1928.55|1928.18|1927.68|1929.3|1928.8|1928.18|1927.68|40
1646648250000|2022-03-07 10:17:30|1928.3|1927.8|1928.68|1928.18|1928.68|1928.18|1928.3|1927.8|93
1646648260000|2022-03-07 10:17:40|1928.55|1928.05|1928.68|1928.18|1928.8|1928.3|1928.43|1927.93|30
1646648270000|2022-03-07 10:17:50|1928.8|1928.3|1929.43|1928.93|1929.68|1929.18|1928.68|1928.18|38
1646648280000|2022-03-07 10:18:00|1929.55|1929.05|1929.55|1929.05|1930.18|1929.68|1929.55|1929.05|81
1646648290000|2022-03-07 10:18:10|1929.43|1928.93|1929.93|1929.43|1929.93|1929.43|1928.43|1927.93|73
1646648300000|2022-03-07 10:18:20|1930.18|1929.68|1930.68|1930.18|1931.18|1930.68|1930.18|1929.68|96
1646648310000|2022-03-07 10:18:30|1930.18|1929.68|1930.18|1929.68|1930.18|1929.68|1929.8|1929.3|26
1646648320000|2022-03-07 10:18:40|1930.43|1929.93|1930.18|1929.68|1930.68|1930.18|1930.18|1929.68|35
1646648330000|2022-03-07 10:18:50|1930.3|1929.8|1929.3|1928.8|1930.43|1929.93|1929.3|1928.8|62
1646648340000|2022-03-07 10:19:00|1929.18|1928.68|1930.93|1930.43|1930.93|1930.43|1929.18|1928.68|53
1646648350000|2022-03-07 10:19:10|1930.68|1930.18|1930.18|1929.68|1930.68|1930.18|1930.18|1929.68|14
1646648360000|2022-03-07 10:19:20|1930.3|1929.8|1930.93|1930.43|1930.93|1930.43|1930.3|1929.8|23
1646648370000|2022-03-07 10:19:30|1931.18|1930.68|1930.68|1930.18|1931.18|1930.68|1930.55|1930.05|43
1646648380000|2022-03-07 10:19:40|1930.55|1930.05|1929.68|1929.18|1930.68|1930.18|1929.55|1929.05|59
1646648390000|2022-03-07 10:19:50|1929.55|1929.05|1929.93|1929.43|1930.05|1929.55|1929.18|1928.68|60
1646648400000|2022-03-07 10:20:00|1930.18|1929.68|1929.68|1929.18|1930.3|1929.8|1929.18|1928.68|138
1646648410000|2022-03-07 10:20:10|1929.43|1928.93|1929.55|1929.05|1929.68|1929.18|1929.43|1928.93|118
1646648420000|2022-03-07 10:20:20|1929.68|1929.18|1929.43|1928.93|1929.93|1929.43|1929.43|1928.93|35
1646648430000|2022-03-07 10:20:30|1929.68|1929.18|1930.3|1929.8|1930.3|1929.8|1929.68|1929.18|53
1646648440000|2022-03-07 10:20:40|1930.43|1929.93|1929.93|1929.43|1931.18|1930.68|1929.55|1929.05|111
1646648450000|2022-03-07 10:20:50|1930.05|1929.55|1929.93|1929.43|1930.18|1929.68|1929.55|1929.05|16
1646648460000|2022-03-07 10:21:00|1930.05|1929.55|1930.18|1929.68|1930.3|1929.8|1929.68|1929.18|50
1646648470000|2022-03-07 10:21:10|1930.43|1929.93|1930.68|1930.18|1930.68|1930.18|1930.43|1929.93|11
1646648480000|2022-03-07 10:21:20|1930.93|1930.43|1930.3|1929.8|1931.18|1930.68|1930.18|1929.68|27
1646648490000|2022-03-07 10:21:30|1930.18|1929.68|1930.18|1929.68|1930.68|1930.18|1930.18|1929.68|15
1646648500000|2022-03-07 10:21:40|1930.3|1929.8|1930.93|1930.43|1930.93|1930.43|1930.18|1929.68|11
1646648510000|2022-03-07 10:21:50|1931.18|1930.68|1931.18|1930.68|1931.18|1930.68|1930.93|1930.43|9
1646648520000|2022-03-07 10:22:00|1931.05|1930.55|1930.18|1929.68|1931.05|1930.55|1930.05|1929.55|49
1646648530000|2022-03-07 10:22:10|1930.3|1929.8|1930.93|1930.43|1931.05|1930.55|1930.3|1929.8|35
1646648540000|2022-03-07 10:22:20|1931.18|1930.68|1931.43|1930.93|1931.55|1931.05|1931.05|1930.55|26
1646648550000|2022-03-07 10:22:30|1931.55|1931.05|1931.68|1931.18|1931.93|1931.43|1931.43|1930.93|52
1646648560000|2022-03-07 10:22:40|1931.8|1931.3|1931.68|1931.18|1931.93|1931.43|1931.68|1931.18|21
1646648570000|2022-03-07 10:22:50|1931.8|1931.3|1931.18|1930.68|1931.93|1931.43|1931.18|1930.68|30
1646648580000|2022-03-07 10:23:00|1931.3|1930.8|1932.43|1931.93|1932.43|1931.93|1931.3|1930.8|56
1646648590000|2022-03-07 10:23:10|1932.3|1931.8|1932.43|1931.93|1932.68|1932.18|1932.3|1931.8|49
1646648600000|2022-03-07 10:23:20|1932.3|1931.8|1932.93|1932.43|1932.93|1932.43|1932.3|1931.8|26
1646648610000|2022-03-07 10:23:30|1933.05|1932.55|1932.93|1932.43|1933.43|1932.93|1932.68|1932.18|110
1646648620000|2022-03-07 10:23:40|1932.8|1932.3|1932.93|1932.43|1933.18|1932.68|1932.8|1932.3|24
1646648630000|2022-03-07 10:23:50|1933.05|1932.55|1932.68|1932.18|1933.18|1932.68|1932.68|1932.18|23
1646648640000|2022-03-07 10:24:00|1932.8|1932.3|1933.43|1932.93|1933.43|1932.93|1932.8|1932.3|34
1646648650000|2022-03-07 10:24:10|1933.3|1932.8|1933.43|1932.93|1933.43|1932.93|1933.3|1932.8|12
1646648660000|2022-03-07 10:24:20|1933.18|1932.68|1933.68|1933.18|1933.68|1933.18|1932.93|1932.43|53
1646648670000|2022-03-07 10:24:30|1933.43|1932.93|1933.43|1932.93|1933.43|1932.93|1933.18|1932.68|48
1646648680000|2022-03-07 10:24:40|1933.18|1932.68|1933.18|1932.68|1933.18|1932.68|1933.05|1932.55|13
1646648690000|2022-03-07 10:24:50|1933.05|1932.55|1932.43|1931.93|1933.05|1932.55|1932.43|1931.93|14
1646648700000|2022-03-07 10:25:00|1932.68|1932.18|1933.18|1932.68|1933.18|1932.68|1932.68|1932.18|68
1646648710000|2022-03-07 10:25:10|1933.55|1933.05|1933.18|1932.68|1933.55|1933.05|1932.93|1932.43|125
1646648720000|2022-03-07 10:25:20|1933.43|1932.93|1933.3|1932.8|1933.43|1932.93|1933.18|1932.68|22
1646648730000|2022-03-07 10:25:30|1933.18|1932.68|1933.43|1932.93|1933.43|1932.93|1933.05|1932.55|50
1646648740000|2022-03-07 10:25:40|1933.55|1933.05|1933.93|1933.43|1933.93|1933.43|1933.43|1932.93|28
1646648750000|2022-03-07 10:25:50|1934.18|1933.68|1933.93|1933.43|1934.18|1933.68|1933.93|1933.43|28
1646648760000|2022-03-07 10:26:00|1934.05|1933.55|1934.18|1933.68|1934.18|1933.68|1933.93|1933.43|31
1646648770000|2022-03-07 10:26:10|1933.93|1933.43|1933.93|1933.43|1934.05|1933.55|1933.68|1933.18|72
1646648780000|2022-03-07 10:26:20|1933.8|1933.3|1933.18|1932.68|1933.93|1933.43|1933.18|1932.68|42
1646648790000|2022-03-07 10:26:30|1933.3|1932.8|1932.18|1931.68|1933.3|1932.8|1932.05|1931.55|42
1646648800000|2022-03-07 10:26:40|1932.43|1931.93|1932.55|1932.05|1932.68|1932.18|1932.43|1931.93|20
1646648810000|2022-03-07 10:26:50|1932.68|1932.18|1932.68|1932.18|1932.93|1932.43|1932.43|1931.93|72
1646648820000|2022-03-07 10:27:00|1932.93|1932.43|1932.68|1932.18|1932.93|1932.43|1932.68|1932.18|38
1646648830000|2022-03-07 10:27:10|1932.55|1932.05|1931.93|1931.43|1932.55|1932.05|1931.93|1931.43|27
1646648840000|2022-03-07 10:27:20|1932.05|1931.55|1931.93|1931.43|1932.43|1931.93|1931.93|1931.43|44
1646648850000|2022-03-07 10:27:30|1931.8|1931.3|1931.18|1930.68|1931.8|1931.3|1930.68|1930.18|56
1646648860000|2022-03-07 10:27:40|1930.93|1930.43|1930.93|1930.43|1931.05|1930.55|1930.93|1930.43|21
1646648870000|2022-03-07 10:27:50|1930.8|1930.3|1929.68|1929.18|1930.8|1930.3|1929.68|1929.18|35
1646648880000|2022-03-07 10:28:00|1929.43|1928.93|1928.43|1927.93|1929.43|1928.93|1928.43|1927.93|100
1646648890000|2022-03-07 10:28:10|1928.55|1928.05|1928.93|1928.43|1929.18|1928.68|1928.55|1928.05|37
1646648900000|2022-03-07 10:28:20|1928.8|1928.3|1928.93|1928.43|1928.93|1928.43|1928.43|1927.93|40
1646648910000|2022-03-07 10:28:30|1929.18|1928.68|1929.05|1928.55|1929.18|1928.68|1928.93|1928.43|17
1646648920000|2022-03-07 10:28:40|1929.18|1928.68|1929.68|1929.18|1929.68|1929.18|1929.18|1928.68|25
1646648930000|2022-03-07 10:28:50|1929.8|1929.3|1929.18|1928.68|1929.8|1929.3|1929.05|1928.55|40
1646648940000|2022-03-07 10:29:00|1929.3|1928.8|1928.43|1927.93|1929.43|1928.93|1928.18|1927.68|49
1646648950000|2022-03-07 10:29:10|1928.55|1928.05|1929.43|1928.93|1929.43|1928.93|1928.55|1928.05|24
1646648960000|2022-03-07 10:29:20|1929.68|1929.18|1927.55|1927.05|1929.68|1929.18|1927.43|1926.93|40
1646648970000|2022-03-07 10:29:30|1927.68|1927.18|1926.05|1925.55|1927.68|1927.18|1925.93|1925.43|110
1646648980000|2022-03-07 10:29:40|1925.93|1925.43|1926.68|1926.18|1926.68|1926.18|1925.8|1925.3|44
1646648990000|2022-03-07 10:29:50|1926.8|1926.3|1926.43|1925.93|1927.68|1927.18|1926.43|1925.93|19
1646649000000|2022-03-07 10:30:00|1926.18|1925.68|1927.68|1927.18|1927.68|1927.18|1926.18|1925.68|58
1646649010000|2022-03-07 10:30:10|1927.55|1927.05|1926.68|1926.18|1927.55|1927.05|1926.68|1926.18|51
1646649020000|2022-03-07 10:30:20|1926.8|1926.3|1926.68|1926.18|1927.18|1926.68|1926.18|1925.68|91
1646649030000|2022-03-07 10:30:30|1926.55|1926.05|1926.43|1925.93|1926.68|1926.18|1926.18|1925.68|140
1646649040000|2022-03-07 10:30:40|1926.55|1926.05|1926.43|1925.93|1926.93|1926.43|1926.3|1925.8|54
1646649050000|2022-03-07 10:30:50|1926.3|1925.8|1925.68|1925.18|1926.55|1926.05|1925.68|1925.18|110
1646649060000|2022-03-07 10:31:00|1925.55|1925.05|1925.43|1924.93|1925.93|1925.43|1925.3|1924.8|100
1646649070000|2022-03-07 10:31:10|1926.18|1925.68|1925.68|1925.18|1926.18|1925.68|1925.43|1924.93|103
1646649080000|2022-03-07 10:31:20|1925.8|1925.3|1925.8|1925.3|1925.93|1925.43|1925.43|1924.93|42
1646649090000|2022-03-07 10:31:30|1925.68|1925.18|1926.05|1925.55|1926.18|1925.68|1925.18|1924.68|50
1646649100000|2022-03-07 10:31:40|1926.18|1925.68|1925.3|1924.8|1926.18|1925.68|1925.3|1924.8|47
1646649110000|2022-03-07 10:31:50|1925.18|1924.68|1925.43|1924.93|1925.68|1925.18|1925.18|1924.68|62
1646649120000|2022-03-07 10:32:00|1925.55|1925.05|1925.43|1924.93|1925.68|1925.18|1925.18|1924.68|106
1646649130000|2022-03-07 10:32:10|1925.3|1924.8|1925.55|1925.05|1925.55|1925.05|1925.18|1924.68|79
1646649140000|2022-03-07 10:32:20|1925.68|1925.18|1926.18|1925.68|1926.43|1925.93|1925.43|1924.93|87
1646649150000|2022-03-07 10:32:30|1926.3|1925.8|1925.55|1925.05|1926.43|1925.93|1925.55|1925.05|68
1646649160000|2022-03-07 10:32:40|1925.68|1925.18|1924.93|1924.43|1925.68|1925.18|1924.93|1924.43|121
1646649170000|2022-03-07 10:32:50|1925.18|1924.68|1924.8|1924.3|1925.18|1924.68|1924.68|1924.18|101
1646649180000|2022-03-07 10:33:00|1924.93|1924.43|1924.43|1923.93|1924.93|1924.43|1924.43|1923.93|35
1646649190000|2022-03-07 10:33:10|1924.93|1924.43|1924.93|1924.43|1924.93|1924.43|1924.68|1924.18|28
1646649200000|2022-03-07 10:33:20|1924.8|1924.3|1926.18|1925.68|1926.43|1925.93|1924.8|1924.3|65
1646649210000|2022-03-07 10:33:30|1926.3|1925.8|1926.18|1925.68|1926.68|1926.18|1926.18|1925.68|70
1646649220000|2022-03-07 10:33:40|1926.43|1925.93|1925.18|1924.68|1926.43|1925.93|1925.18|1924.68|77
1646649230000|2022-03-07 10:33:50|1925.05|1924.55|1924.43|1923.93|1925.05|1924.55|1924.43|1923.93|25
1646649240000|2022-03-07 10:34:00|1924.55|1924.05|1924.68|1924.18|1924.93|1924.43|1924.43|1923.93|30
1646649250000|2022-03-07 10:34:10|1924.55|1924.05|1925.18|1924.68|1926.05|1925.55|1924.55|1924.05|85
1646649260000|2022-03-07 10:34:20|1925.55|1925.05|1925.3|1924.8|1925.68|1925.18|1925.18|1924.68|41
1646649270000|2022-03-07 10:34:30|1925.43|1924.93|1925.93|1925.43|1926.18|1925.68|1925.43|1924.93|40
1646649280000|2022-03-07 10:34:40|1925.8|1925.3|1925.8|1925.3|1925.93|1925.43|1924.93|1924.43|49
1646649290000|2022-03-07 10:34:50|1925.68|1925.18|1925.68|1925.18|1926.18|1925.68|1925.68|1925.18|21
1646649300000|2022-03-07 10:35:00|1924.93|1924.43|1924.18|1923.68|1925.18|1924.68|1924.18|1923.68|42
1646649310000|2022-03-07 10:35:10|1924.3|1923.8|1924.93|1924.43|1924.93|1924.43|1924.18|1923.68|34
1646649320000|2022-03-07 10:35:20|1925.18|1924.68|1924.68|1924.18|1925.18|1924.68|1924.68|1924.18|41
1646649330000|2022-03-07 10:35:30|1924.43|1923.93|1925.43|1924.93|1925.68|1925.18|1924.43|1923.93|87
1646649340000|2022-03-07 10:35:40|1925.3|1924.8|1926.18|1925.68|1926.43|1925.93|1925.3|1924.8|52
1646649350000|2022-03-07 10:35:50|1926.3|1925.8|1927.05|1926.55|1927.18|1926.68|1926.18|1925.68|65
1646649360000|2022-03-07 10:36:00|1927.3|1926.8|1927.43|1926.93|1927.68|1927.18|1926.68|1926.18|88
1646649370000|2022-03-07 10:36:10|1927.18|1926.68|1928.18|1927.68|1928.18|1927.68|1927.18|1926.68|45
1646649380000|2022-03-07 10:36:20|1927.93|1927.43|1927.43|1926.93|1927.93|1927.43|1927.18|1926.68|45
1646649390000|2022-03-07 10:36:30|1927.18|1926.68|1927.68|1927.18|1927.68|1927.18|1927.18|1926.68|32
1646649400000|2022-03-07 10:36:40|1927.93|1927.43|1927.3|1926.8|1927.93|1927.43|1927.18|1926.68|54
1646649410000|2022-03-07 10:36:50|1927.18|1926.68|1927.18|1926.68|1927.93|1927.43|1927.18|1926.68|30
1646649420000|2022-03-07 10:37:00|1927.3|1926.8|1926.68|1926.18|1927.43|1926.93|1926.68|1926.18|42
1646649430000|2022-03-07 10:37:10|1926.55|1926.05|1925.05|1924.55|1926.55|1926.05|1924.93|1924.43|43
1646649440000|2022-03-07 10:37:20|1924.93|1924.43|1925.3|1924.8|1925.43|1924.93|1924.93|1924.43|48
1646649450000|2022-03-07 10:37:30|1925.18|1924.68|1925.43|1924.93|1925.93|1925.43|1925.18|1924.68|32
1646649460000|2022-03-07 10:37:40|1925.3|1924.8|1925.43|1924.93|1925.68|1925.18|1925.18|1924.68|16
1646649470000|2022-03-07 10:37:50|1925.55|1925.05|1926.68|1926.18|1926.68|1926.18|1925.18|1924.68|34
1646649480000|2022-03-07 10:38:00|1926.55|1926.05|1925.93|1925.43|1926.55|1926.05|1925.43|1924.93|69
1646649490000|2022-03-07 10:38:10|1926.05|1925.55|1926.43|1925.93|1926.55|1926.05|1926.05|1925.55|215
1646649500000|2022-03-07 10:38:20|1926.68|1926.18|1925.68|1925.18|1926.68|1926.18|1925.68|1925.18|27
1646649510000|2022-03-07 10:38:30|1925.8|1925.3|1925.68|1925.18|1926.3|1925.8|1925.68|1925.18|20
1646649520000|2022-03-07 10:38:40|1925.43|1924.93|1924.93|1924.43|1925.68|1925.18|1924.8|1924.3|26
1646649530000|2022-03-07 10:38:50|1925.05|1924.55|1924.68|1924.18|1925.18|1924.68|1924.68|1924.18|20
1646649540000|2022-03-07 10:39:00|1924.55|1924.05|1924.43|1923.93|1924.93|1924.43|1924.43|1923.93|34
1646649550000|2022-03-07 10:39:10|1924.3|1923.8|1923.8|1923.3|1924.55|1924.05|1923.68|1923.18|105
1646649560000|2022-03-07 10:39:20|1923.68|1923.18|1922.93|1922.43|1923.68|1923.18|1922.8|1922.3|26
1646649570000|2022-03-07 10:39:30|1922.8|1922.3|1922.43|1921.93|1923.18|1922.68|1922.43|1921.93|28
1646649580000|2022-03-07 10:39:40|1922.18|1921.68|1922.05|1921.55|1922.43|1921.93|1921.8|1921.3|66
1646649590000|2022-03-07 10:39:50|1922.18|1921.68|1921.68|1921.18|1922.3|1921.8|1921.68|1921.18|43
1646649600000|2022-03-07 10:40:00|1921.8|1921.3|1921.68|1921.18|1921.93|1921.43|1921.68|1921.18|35
1646649610000|2022-03-07 10:40:10|1921.8|1921.3|1921.68|1921.18|1921.93|1921.43|1921.43|1920.93|116
1646649620000|2022-03-07 10:40:20|1921.8|1921.3|1923.18|1922.68|1923.18|1922.68|1921.8|1921.3|81
1646649630000|2022-03-07 10:40:30|1923.43|1922.93|1922.8|1922.3|1923.68|1923.18|1922.8|1922.3|50
1646649640000|2022-03-07 10:40:40|1922.68|1922.18|1923.18|1922.68|1923.68|1923.18|1922.18|1921.68|84
1646649650000|2022-03-07 10:40:50|1923.3|1922.8|1923.18|1922.68|1923.68|1923.18|1923.18|1922.68|55
1646649660000|2022-03-07 10:41:00|1923.05|1922.55|1922.93|1922.43|1923.18|1922.68|1922.93|1922.43|32
1646649670000|2022-03-07 10:41:10|1922.68|1922.18|1922.93|1922.43|1922.93|1922.43|1922.18|1921.68|54
1646649680000|2022-03-07 10:41:20|1923.05|1922.55|1922.93|1922.43|1923.3|1922.8|1922.55|1922.05|143
1646649690000|2022-03-07 10:41:30|1923.43|1922.93|1923.43|1922.93|1923.43|1922.93|1923.18|1922.68|39
1646649700000|2022-03-07 10:41:40|1923.3|1922.8|1922.68|1922.18|1923.3|1922.8|1922.43|1921.93|22
1646649710000|2022-03-07 10:41:50|1922.55|1922.05|1922.93|1922.43|1922.93|1922.43|1922.43|1921.93|28
1646649720000|2022-03-07 10:42:00|1923.18|1922.68|1923.43|1922.93|1923.55|1923.05|1922.93|1922.43|68
1646649730000|2022-03-07 10:42:10|1923.68|1923.18|1923.93|1923.43|1923.93|1923.43|1923.55|1923.05|43
1646649740000|2022-03-07 10:42:20|1924.05|1923.55|1924.18|1923.68|1924.68|1924.18|1923.93|1923.43|65
1646649750000|2022-03-07 10:42:30|1924.3|1923.8|1924.18|1923.68|1924.93|1924.43|1924.18|1923.68|58
1646649760000|2022-03-07 10:42:40|1924.43|1923.93|1924.55|1924.05|1924.68|1924.18|1924.43|1923.93|34
1646649770000|2022-03-07 10:42:50|1924.43|1923.93|1924.18|1923.68|1924.93|1924.43|1923.68|1923.18|67
1646649780000|2022-03-07 10:43:00|1924.05|1923.55|1923.68|1923.18|1924.3|1923.8|1923.3|1922.8|44
1646649790000|2022-03-07 10:43:10|1923.8|1923.3|1923.93|1923.43|1923.93|1923.43|1923.18|1922.68|95
1646649800000|2022-03-07 10:43:20|1924.05|1923.55|1924.43|1923.93|1924.43|1923.93|1923.93|1923.43|27
1646649810000|2022-03-07 10:43:30|1924.55|1924.05|1924.93|1924.43|1925.18|1924.68|1924.43|1923.93|34
1646649820000|2022-03-07 10:43:40|1924.68|1924.18|1924.05|1923.55|1924.68|1924.18|1924.05|1923.55|80
1646649830000|2022-03-07 10:43:50|1924.18|1923.68|1923.68|1923.18|1924.3|1923.8|1923.43|1922.93|19
1646649840000|2022-03-07 10:44:00|1923.93|1923.43|1923.43|1922.93|1923.93|1923.43|1923.43|1922.93|28
1646649850000|2022-03-07 10:44:10|1923.55|1923.05|1923.43|1922.93|1923.68|1923.18|1923.3|1922.8|47
1646649860000|2022-03-07 10:44:20|1923.68|1923.18|1923.68|1923.18|1923.8|1923.3|1923.43|1922.93|22
1646649870000|2022-03-07 10:44:30|1923.55|1923.05|1923.68|1923.18|1923.68|1923.18|1923.43|1922.93|24
1646649880000|2022-03-07 10:44:40|1923.8|1923.3|1923.8|1923.3|1923.93|1923.43|1923.43|1922.93|24
1646649890000|2022-03-07 10:44:50|1923.93|1923.43|1924.68|1924.18|1924.68|1924.18|1923.8|1923.3|11
1646649900000|2022-03-07 10:45:00|1924.93|1924.43|1924.3|1923.8|1925.18|1924.68|1924.3|1923.8|49
1646649910000|2022-03-07 10:45:10|1924.18|1923.68|1925.05|1924.55|1925.43|1924.93|1924.18|1923.68|65
1646649920000|2022-03-07 10:45:20|1925.18|1924.68|1925.68|1925.18|1925.68|1925.18|1924.93|1924.43|76
1646649930000|2022-03-07 10:45:30|1925.8|1925.3|1926.18|1925.68|1926.18|1925.68|1925.68|1925.18|26
1646649940000|2022-03-07 10:45:40|1926.43|1925.93|1926.18|1925.68|1926.8|1926.3|1926.18|1925.68|42
1646649950000|2022-03-07 10:45:50|1926.3|1925.8|1926.8|1926.3|1927.05|1926.55|1926.18|1925.68|18
1646649960000|2022-03-07 10:46:00|1926.68|1926.18|1927.18|1926.68|1927.18|1926.68|1926.68|1926.18|38
1646649970000|2022-03-07 10:46:10|1926.93|1926.43|1926.93|1926.43|1927.18|1926.68|1926.93|1926.43|36
1646649980000|2022-03-07 10:46:20|1926.8|1926.3|1926.8|1926.3|1926.93|1926.43|1926.8|1926.3|8
1646649990000|2022-03-07 10:46:30|1926.93|1926.43|1926.93|1926.43|1927.18|1926.68|1926.68|1926.18|48
1646650000000|2022-03-07 10:46:40|1926.8|1926.3|1927.05|1926.55|1927.3|1926.8|1925.93|1925.43|80
1646650010000|2022-03-07 10:46:50|1927.18|1926.68|1927.43|1926.93|1927.43|1926.93|1927.05|1926.55|12
1646650020000|2022-03-07 10:47:00|1927.3|1926.8|1926.43|1925.93|1927.43|1926.93|1926.3|1925.8|54
1646650030000|2022-03-07 10:47:10|1926.18|1925.68|1926.3|1925.8|1926.43|1925.93|1926.18|1925.68|16
1646650040000|2022-03-07 10:47:20|1926.43|1925.93|1925.93|1925.43|1926.43|1925.93|1925.93|1925.43|31
1646650050000|2022-03-07 10:47:30|1926.05|1925.55|1926.3|1925.8|1926.43|1925.93|1925.93|1925.43|24
1646650060000|2022-03-07 10:47:40|1926.43|1925.93|1925.93|1925.43|1926.43|1925.93|1925.93|1925.43|19
1646650070000|2022-03-07 10:47:50|1926.05|1925.55|1925.93|1925.43|1926.18|1925.68|1925.93|1925.43|23
1646650080000|2022-03-07 10:48:00|1926.05|1925.55|1925.05|1924.55|1926.05|1925.55|1925.05|1924.55|22
1646650090000|2022-03-07 10:48:10|1924.93|1924.43|1924.43|1923.93|1924.93|1924.43|1923.93|1923.43|75
1646650100000|2022-03-07 10:48:20|1924.55|1924.05|1924.55|1924.05|1924.68|1924.18|1923.93|1923.43|30
1646650110000|2022-03-07 10:48:30|1924.68|1924.18|1924.93|1924.43|1924.93|1924.43|1924.55|1924.05|19
1646650120000|2022-03-07 10:48:40|1925.05|1924.55|1925.05|1924.55|1925.18|1924.68|1924.68|1924.18|46
1646650130000|2022-03-07 10:48:50|1925.18|1924.68|1924.93|1924.43|1925.3|1924.8|1924.68|1924.18|37
1646650140000|2022-03-07 10:49:00|1925.05|1924.55|1925.18|1924.68|1925.18|1924.68|1924.68|1924.18|39
1646650150000|2022-03-07 10:49:10|1925.93|1925.43|1926.68|1926.18|1926.68|1926.18|1925.93|1925.43|34
1646650160000|2022-03-07 10:49:20|1926.55|1926.05|1927.18|1926.68|1927.43|1926.93|1926.55|1926.05|49
1646650170000|2022-03-07 10:49:30|1927.43|1926.93|1927.18|1926.68|1927.68|1927.18|1927.05|1926.55|81
1646650180000|2022-03-07 10:49:40|1927.3|1926.8|1926.68|1926.18|1927.3|1926.8|1926.68|1926.18|10
1646650190000|2022-03-07 10:49:50|1926.8|1926.3|1926.68|1926.18|1926.93|1926.43|1926.43|1925.93|16
1646650200000|2022-03-07 10:50:00|1926.93|1926.43|1927.43|1926.93|1927.8|1927.3|1926.68|1926.18|65
1646650210000|2022-03-07 10:50:10|1927.18|1926.68|1927.68|1927.18|1928.05|1927.55|1927.18|1926.68|57
1646650220000|2022-03-07 10:50:20|1927.8|1927.3|1927.68|1927.18|1927.93|1927.43|1927.68|1927.18|25
1646650230000|2022-03-07 10:50:30|1927.55|1927.05|1927.93|1927.43|1928.18|1927.68|1927.55|1927.05|20
1646650240000|2022-03-07 10:50:40|1927.8|1927.3|1928.68|1928.18|1928.93|1928.43|1927.8|1927.3|30
1646650250000|2022-03-07 10:50:50|1928.8|1928.3|1928.93|1928.43|1928.93|1928.43|1928.43|1927.93|54
1646650260000|2022-03-07 10:51:00|1929.18|1928.68|1928.93|1928.43|1929.18|1928.68|1928.43|1927.93|88
1646650270000|2022-03-07 10:51:10|1929.05|1928.55|1929.18|1928.68|1929.18|1928.68|1928.93|1928.43|41
1646650280000|2022-03-07 10:51:20|1929.05|1928.55|1928.18|1927.68|1929.05|1928.55|1927.93|1927.43|51
1646650290000|2022-03-07 10:51:30|1928.05|1927.55|1928.68|1928.18|1928.93|1928.43|1927.93|1927.43|38
1646650300000|2022-03-07 10:51:40|1928.8|1928.3|1928.93|1928.43|1928.93|1928.43|1928.43|1927.93|30
1646650310000|2022-03-07 10:51:50|1928.8|1928.3|1928.93|1928.43|1929.3|1928.8|1928.8|1928.3|19
1646650320000|2022-03-07 10:52:00|1929.05|1928.55|1928.43|1927.93|1929.3|1928.8|1928.43|1927.93|43
1646650330000|2022-03-07 10:52:10|1928.55|1928.05|1929.18|1928.68|1929.18|1928.68|1928.43|1927.93|44
1646650340000|2022-03-07 10:52:20|1929.05|1928.55|1930.18|1929.68|1930.18|1929.68|1929.05|1928.55|92
1646650350000|2022-03-07 10:52:30|1930.05|1929.55|1930.68|1930.18|1930.68|1930.18|1929.93|1929.43|39
1646650360000|2022-03-07 10:52:40|1930.93|1930.43|1930.43|1929.93|1930.93|1930.43|1930.18|1929.68|35
1646650370000|2022-03-07 10:52:50|1930.18|1929.68|1929.68|1929.18|1930.3|1929.8|1929.68|1929.18|22
1646650380000|2022-03-07 10:53:00|1929.43|1928.93|1929.43|1928.93|1929.68|1929.18|1929.18|1928.68|27
1646650390000|2022-03-07 10:53:10|1929.3|1928.8|1928.68|1928.18|1929.3|1928.8|1928.43|1927.93|94
1646650400000|2022-03-07 10:53:20|1928.55|1928.05|1928.18|1927.68|1928.55|1928.05|1928.18|1927.68|48
1646650410000|2022-03-07 10:53:30|1928.3|1927.8|1928.43|1927.93|1928.43|1927.93|1928.05|1927.55|24
1646650420000|2022-03-07 10:53:40|1928.55|1928.05|1927.18|1926.68|1928.55|1928.05|1927.18|1926.68|51
1646650430000|2022-03-07 10:53:50|1927.43|1926.93|1927.68|1927.18|1927.68|1927.18|1927.18|1926.68|52
1646650440000|2022-03-07 10:54:00|1927.8|1927.3|1927.68|1927.18|1927.8|1927.3|1927.18|1926.68|59
1646650450000|2022-03-07 10:54:10|1927.55|1927.05|1926.68|1926.18|1927.55|1927.05|1926.68|1926.18|56
1646650460000|2022-03-07 10:54:20|1926.8|1926.3|1926.43|1925.93|1927.18|1926.68|1926.43|1925.93|30
1646650470000|2022-03-07 10:54:30|1926.55|1926.05|1926.43|1925.93|1926.55|1926.05|1926.18|1925.68|18
1646650480000|2022-03-07 10:54:40|1926.3|1925.8|1926.43|1925.93|1926.8|1926.3|1926.18|1925.68|78
1646650490000|2022-03-07 10:54:50|1926.68|1926.18|1925.93|1925.43|1926.68|1926.18|1925.93|1925.43|39
1646650500000|2022-03-07 10:55:00|1925.8|1925.3|1925.93|1925.43|1926.05|1925.55|1925.68|1925.18|27
1646650510000|2022-03-07 10:55:10|1926.18|1925.68|1926.43|1925.93|1926.55|1926.05|1926.18|1925.68|31
1646650520000|2022-03-07 10:55:20|1926.3|1925.8|1926.43|1925.93|1926.55|1926.05|1925.8|1925.3|61
1646650530000|2022-03-07 10:55:30|1926.55|1926.05|1927.3|1926.8|1927.3|1926.8|1926.43|1925.93|16
1646650540000|2022-03-07 10:55:40|1927.43|1926.93|1928.3|1927.8|1928.43|1927.93|1927.43|1926.93|89
1646650550000|2022-03-07 10:55:50|1928.43|1927.93|1928.43|1927.93|1928.55|1928.05|1928.18|1927.68|13
1646650560000|2022-03-07 10:56:00|1928.55|1928.05|1928.93|1928.43|1928.93|1928.43|1928.18|1927.68|53
1646650570000|2022-03-07 10:56:10|1929.05|1928.55|1928.68|1928.18|1929.05|1928.55|1928.68|1928.18|46
1646650580000|2022-03-07 10:56:20|1929.43|1928.93|1929.68|1929.18|1929.93|1929.43|1929.43|1928.93|43
1646650590000|2022-03-07 10:56:30|1929.8|1929.3|1929.43|1928.93|1929.93|1929.43|1928.93|1928.43|43
1646650600000|2022-03-07 10:56:40|1929.3|1928.8|1929.18|1928.68|1929.43|1928.93|1929.18|1928.68|12
1646650610000|2022-03-07 10:56:50|1929.43|1928.93|1930.18|1929.68|1930.18|1929.68|1929.43|1928.93|33
1646650620000|2022-03-07 10:57:00|1930.05|1929.55|1930.05|1929.55|1930.3|1929.8|1929.93|1929.43|22
1646650630000|2022-03-07 10:57:10|1929.93|1929.43|1930.18|1929.68|1930.43|1929.93|1929.68|1929.18|59
1646650640000|2022-03-07 10:57:20|1930.3|1929.8|1929.43|1928.93|1930.43|1929.93|1929.05|1928.55|57
1646650650000|2022-03-07 10:57:30|1929.68|1929.18|1928.93|1928.43|1929.68|1929.18|1928.93|1928.43|56
1646650660000|2022-03-07 10:57:40|1929.05|1928.55|1929.18|1928.68|1929.18|1928.68|1928.93|1928.43|24
1646650670000|2022-03-07 10:57:50|1929.05|1928.55|1928.43|1927.93|1929.43|1928.93|1928.3|1927.8|73
1646650680000|2022-03-07 10:58:00|1928.55|1928.05|1928.05|1927.55|1928.93|1928.43|1927.93|1927.43|98
1646650690000|2022-03-07 10:58:10|1927.93|1927.43|1928.43|1927.93|1928.43|1927.93|1927.93|1927.43|48
1646650700000|2022-03-07 10:58:20|1928.55|1928.05|1928.93|1928.43|1928.93|1928.43|1928.43|1927.93|20
1646650710000|2022-03-07 10:58:30|1929.18|1928.68|1929.43|1928.93|1929.93|1929.43|1929.05|1928.55|47
1646650720000|2022-03-07 10:58:40|1929.3|1928.8|1929.43|1928.93|1929.68|1929.18|1929.18|1928.68|22
1646650730000|2022-03-07 10:58:50|1929.55|1929.05|1928.8|1928.3|1929.68|1929.18|1928.55|1928.05|55
1646650740000|2022-03-07 10:59:00|1928.68|1928.18|1927.93|1927.43|1928.93|1928.43|1927.93|1927.43|65
1646650750000|2022-03-07 10:59:10|1927.68|1927.18|1928.43|1927.93|1928.93|1928.43|1927.68|1927.18|51
1646650760000|2022-03-07 10:59:20|1928.3|1927.8|1926.93|1926.43|1928.3|1927.8|1926.68|1926.18|30
1646650770000|2022-03-07 10:59:30|1926.8|1926.3|1926.43|1925.93|1926.8|1926.3|1926.3|1925.8|25
1646650780000|2022-03-07 10:59:40|1926.18|1925.68|1926.43|1925.93|1926.43|1925.93|1925.93|1925.43|42
1646650790000|2022-03-07 10:59:50|1926.3|1925.8|1926.43|1925.93|1926.43|1925.93|1926.3|1925.8|8
1646650800000|2022-03-07 11:00:00|1926.55|1926.05|1926.05|1925.55|1927.18|1926.68|1925.8|1925.3|91
1646650810000|2022-03-07 11:00:10|1926.18|1925.68|1925.55|1925.05|1926.18|1925.68|1925.43|1924.93|48
1646650820000|2022-03-07 11:00:20|1925.68|1925.18|1925.43|1924.93|1925.93|1925.43|1925.3|1924.8|71
1646650830000|2022-03-07 11:00:30|1925.55|1925.05|1926.18|1925.68|1926.43|1925.93|1925.55|1925.05|35
1646650840000|2022-03-07 11:00:40|1925.93|1925.43|1925.93|1925.43|1926.18|1925.68|1925.68|1925.18|30
1646650850000|2022-03-07 11:00:50|1925.8|1925.3|1926.18|1925.68|1926.18|1925.68|1925.55|1925.05|25
1646650860000|2022-03-07 11:01:00|1926.05|1925.55|1926.68|1926.18|1926.93|1926.43|1926.05|1925.55|43
1646650870000|2022-03-07 11:01:10|1926.93|1926.43|1926.93|1926.43|1927.68|1927.18|1926.93|1926.43|72
1646650880000|2022-03-07 11:01:20|1926.8|1926.3|1927.18|1926.68|1927.43|1926.93|1926.68|1926.18|37
1646650890000|2022-03-07 11:01:30|1927.3|1926.8|1926.18|1925.68|1927.3|1926.8|1925.93|1925.43|59
1646650900000|2022-03-07 11:01:40|1926.05|1925.55|1926.68|1926.18|1926.93|1926.43|1925.93|1925.43|27
1646650910000|2022-03-07 11:01:50|1926.8|1926.3|1926.68|1926.18|1926.8|1926.3|1926.68|1926.18|15
1646650920000|2022-03-07 11:02:00|1926.55|1926.05|1925.93|1925.43|1927.18|1926.68|1925.93|1925.43|130
1646650930000|2022-03-07 11:02:10|1926.18|1925.68|1926.68|1926.18|1926.68|1926.18|1925.93|1925.43|28
1646650940000|2022-03-07 11:02:20|1926.8|1926.3|1927.68|1927.18|1927.68|1927.18|1926.68|1926.18|42
1646650950000|2022-03-07 11:02:30|1927.8|1927.3|1927.43|1926.93|1928.18|1927.68|1927.43|1926.93|34
1646650960000|2022-03-07 11:02:40|1927.55|1927.05|1927.18|1926.68|1927.68|1927.18|1927.05|1926.55|12
1646650970000|2022-03-07 11:02:50|1927.3|1926.8|1926.93|1926.43|1927.43|1926.93|1926.93|1926.43|12
1646650980000|2022-03-07 11:03:00|1927.05|1926.55|1926.68|1926.18|1927.18|1926.68|1926.68|1926.18|32
1646650990000|2022-03-07 11:03:10|1926.18|1925.68|1926.68|1926.18|1926.68|1926.18|1926.18|1925.68|26
1646651000000|2022-03-07 11:03:20|1926.55|1926.05|1926.18|1925.68|1926.55|1926.05|1926.18|1925.68|15
1646651010000|2022-03-07 11:03:30|1926.3|1925.8|1926.68|1926.18|1926.68|1926.18|1925.93|1925.43|40
1646651020000|2022-03-07 11:03:40|1926.55|1926.05|1926.43|1925.93|1926.93|1926.43|1926.18|1925.68|28
1646651030000|2022-03-07 11:03:50|1926.3|1925.8|1925.68|1925.18|1926.43|1925.93|1925.43|1924.93|82
1646651040000|2022-03-07 11:04:00|1925.55|1925.05|1925.43|1924.93|1925.68|1925.18|1925.43|1924.93|21
1646651050000|2022-03-07 11:04:10|1925.18|1924.68|1925.43|1924.93|1925.43|1924.93|1925.18|1924.68|37
1646651060000|2022-03-07 11:04:20|1925.18|1924.68|1926.05|1925.55|1926.18|1925.68|1925.18|1924.68|62
1646651070000|2022-03-07 11:04:30|1925.93|1925.43|1925.68|1925.18|1926.3|1925.8|1925.68|1925.18|35
1646651080000|2022-03-07 11:04:40|1925.8|1925.3|1924.55|1924.05|1925.8|1925.3|1924.43|1923.93|32
1646651090000|2022-03-07 11:04:50|1924.43|1923.93|1924.93|1924.43|1925.18|1924.68|1924.43|1923.93|40
1646651100000|2022-03-07 11:05:00|1925.05|1924.55|1925.68|1925.18|1925.68|1925.18|1925.05|1924.55|22
1646651110000|2022-03-07 11:05:10|1926.18|1925.68|1926.18|1925.68|1926.18|1925.68|1925.93|1925.43|39
1646651120000|2022-03-07 11:05:20|1926.05|1925.55|1926.68|1926.18|1926.68|1926.18|1925.93|1925.43|93
1646651130000|2022-03-07 11:05:30|1926.55|1926.05|1926.18|1925.68|1927.05|1926.55|1926.18|1925.68|60
1646651140000|2022-03-07 11:05:40|1926.3|1925.8|1925.18|1924.68|1926.43|1925.93|1925.18|1924.68|36
1646651150000|2022-03-07 11:05:50|1924.93|1924.43|1925.55|1925.05|1925.68|1925.18|1924.93|1924.43|20
1646651160000|2022-03-07 11:06:00|1925.43|1924.93|1925.68|1925.18|1925.68|1925.18|1925.18|1924.68|47
1646651170000|2022-03-07 11:06:10|1925.93|1925.43|1926.43|1925.93|1926.43|1925.93|1925.93|1925.43|29
1646651180000|2022-03-07 11:06:20|1926.18|1925.68|1925.68|1925.18|1926.18|1925.68|1925.43|1924.93|22
1646651190000|2022-03-07 11:06:30|1925.55|1925.05|1925.93|1925.43|1925.93|1925.43|1925.55|1925.05|7
1646651200000|2022-03-07 11:06:40|1925.68|1925.18|1926.18|1925.68|1926.18|1925.68|1925.68|1925.18|17
1646651210000|2022-03-07 11:06:50|1926.05|1925.55|1925.93|1925.43|1926.18|1925.68|1925.93|1925.43|31
1646651220000|2022-03-07 11:07:00|1925.8|1925.3|1926.05|1925.55|1926.05|1925.55|1925.8|1925.3|22
1646651230000|2022-03-07 11:07:10|1926.18|1925.68|1926.18|1925.68|1926.18|1925.68|1926.05|1925.55|12
1646651240000|2022-03-07 11:07:20|1925.93|1925.43|1925.93|1925.43|1926.43|1925.93|1925.8|1925.3|118
1646651250000|2022-03-07 11:07:30|1926.05|1925.55|1926.18|1925.68|1926.43|1925.93|1925.93|1925.43|42
1646651260000|2022-03-07 11:07:40|1926.3|1925.8|1926.43|1925.93|1926.55|1926.05|1926.18|1925.68|13
1646651270000|2022-03-07 11:07:50|1926.55|1926.05|1926.55|1926.05|1926.68|1926.18|1926.43|1925.93|5
1646651280000|2022-03-07 11:08:00|1926.43|1925.93|1926.43|1925.93|1926.43|1925.93|1926.18|1925.68|16
1646651290000|2022-03-07 11:08:10|1926.3|1925.8|1925.18|1924.68|1926.3|1925.8|1925.18|1924.68|28
1646651300000|2022-03-07 11:08:20|1924.93|1924.43|1925.43|1924.93|1925.43|1924.93|1924.93|1924.43|27
1646651310000|2022-03-07 11:08:30|1925.3|1924.8|1927.43|1926.93|1927.43|1926.93|1925.18|1924.68|65
1646651320000|2022-03-07 11:08:40|1927.68|1927.18|1927.43|1926.93|1927.8|1927.3|1927.18|1926.68|46
1646651330000|2022-03-07 11:08:50|1927.55|1927.05|1928.43|1927.93|1928.43|1927.93|1927.55|1927.05|16
1646651340000|2022-03-07 11:09:00|1928.18|1927.68|1929.18|1928.68|1929.18|1928.68|1928.18|1927.68|57
1646651350000|2022-03-07 11:09:10|1929.3|1928.8|1928.93|1928.43|1929.8|1929.3|1928.8|1928.3|87
1646651360000|2022-03-07 11:09:20|1928.68|1928.18|1928.93|1928.43|1928.93|1928.43|1928.3|1927.8|50
1646651370000|2022-03-07 11:09:30|1929.43|1928.93|1929.3|1928.8|1929.43|1928.93|1928.93|1928.43|26
1646651380000|2022-03-07 11:09:40|1928.93|1928.43|1929.43|1928.93|1929.43|1928.93|1928.93|1928.43|19
1646651390000|2022-03-07 11:09:50|1929.18|1928.68|1930.18|1929.68|1930.3|1929.8|1929.18|1928.68|65
1646651400000|2022-03-07 11:10:00|1930.3|1929.8|1930.05|1929.55|1930.68|1930.18|1929.93|1929.43|56
1646651410000|2022-03-07 11:10:10|1930.18|1929.68|1931.05|1930.55|1931.3|1930.8|1930.05|1929.55|24
1646651420000|2022-03-07 11:10:20|1931.18|1930.68|1931.43|1930.93|1931.93|1931.43|1931.18|1930.68|75
1646651430000|2022-03-07 11:10:30|1931.3|1930.8|1931.68|1931.18|1932.18|1931.68|1931.18|1930.68|90
1646651440000|2022-03-07 11:10:40|1931.43|1930.93|1931.93|1931.43|1931.93|1931.43|1931.43|1930.93|14
1646651450000|2022-03-07 11:10:50|1932.05|1931.55|1932.05|1931.55|1932.3|1931.8|1931.68|1931.18|38
1646651460000|2022-03-07 11:11:00|1931.93|1931.43|1932.18|1931.68|1932.55|1932.05|1931.93|1931.43|51
1646651470000|2022-03-07 11:11:10|1932.05|1931.55|1931.8|1931.3|1932.18|1931.68|1931.68|1931.18|94
1646651480000|2022-03-07 11:11:20|1931.68|1931.18|1931.93|1931.43|1932.05|1931.55|1931.43|1930.93|27
1646651490000|2022-03-07 11:11:30|1932.05|1931.55|1931.93|1931.43|1932.18|1931.68|1931.68|1931.18|47
1646651500000|2022-03-07 11:11:40|1932.05|1931.55|1932.18|1931.68|1932.18|1931.68|1932.05|1931.55|1
1646651510000|2022-03-07 11:11:50|1932.43|1931.93|1932.68|1932.18|1932.68|1932.18|1932.43|1931.93|32
1646651520000|2022-03-07 11:12:00|1932.8|1932.3|1932.8|1932.3|1932.8|1932.3|1932.18|1931.68|55
1646651530000|2022-03-07 11:12:10|1933.18|1932.68|1934.18|1933.68|1934.18|1933.68|1932.8|1932.3|87
1646651540000|2022-03-07 11:12:20|1934.3|1933.8|1933.68|1933.18|1934.3|1933.8|1933.43|1932.93|75
1646651550000|2022-03-07 11:12:30|1933.8|1933.3|1933.68|1933.18|1934.18|1933.68|1933.68|1933.18|21
1646651560000|2022-03-07 11:12:40|1933.8|1933.3|1934.8|1934.3|1934.93|1934.43|1933.8|1933.3|63
1646651570000|2022-03-07 11:12:50|1934.68|1934.18|1934.18|1933.68|1934.68|1934.18|1934.18|1933.68|90
1646651580000|2022-03-07 11:13:00|1934.3|1933.8|1934.18|1933.68|1934.3|1933.8|1933.68|1933.18|50
1646651590000|2022-03-07 11:13:10|1934.43|1933.93|1933.93|1933.43|1934.43|1933.93|1933.68|1933.18|67
1646651600000|2022-03-07 11:13:20|1934.05|1933.55|1934.93|1934.43|1934.93|1934.43|1933.93|1933.43|52
1646651610000|2022-03-07 11:13:30|1934.68|1934.18|1934.43|1933.93|1934.68|1934.18|1934.18|1933.68|50
1646651620000|2022-03-07 11:13:40|1933.93|1933.43|1933.93|1933.43|1934.43|1933.93|1933.43|1932.93|47
1646651630000|2022-03-07 11:13:50|1933.8|1933.3|1934.18|1933.68|1934.18|1933.68|1933.55|1933.05|33
1646651640000|2022-03-07 11:14:00|1934.43|1933.93|1934.55|1934.05|1934.68|1934.18|1934.18|1933.68|68
1646651650000|2022-03-07 11:14:10|1934.43|1933.93|1934.8|1934.3|1934.93|1934.43|1934.43|1933.93|47
1646651660000|2022-03-07 11:14:20|1934.93|1934.43|1935.3|1934.8|1935.43|1934.93|1934.93|1934.43|58
1646651670000|2022-03-07 11:14:30|1935.18|1934.68|1935.68|1935.18|1935.8|1935.3|1935.18|1934.68|22
1646651680000|2022-03-07 11:14:40|1935.43|1934.93|1935.18|1934.68|1935.43|1934.93|1935.18|1934.68|25
1646651690000|2022-03-07 11:14:50|1935.05|1934.55|1934.55|1934.05|1935.18|1934.68|1934.3|1933.8|46
1646651700000|2022-03-07 11:15:00|1934.68|1934.18|1933.93|1933.43|1934.8|1934.3|1933.93|1933.43|53
1646651710000|2022-03-07 11:15:10|1934.05|1933.55|1933.93|1933.43|1934.05|1933.55|1933.3|1932.8|76
1646651720000|2022-03-07 11:15:20|1933.8|1933.3|1933.8|1933.3|1933.8|1933.3|1933.55|1933.05|42
1646651730000|2022-03-07 11:15:30|1933.68|1933.18|1932.93|1932.43|1933.8|1933.3|1932.68|1932.18|103
1646651740000|2022-03-07 11:15:40|1933.05|1932.55|1931.68|1931.18|1933.05|1932.55|1931.68|1931.18|101
1646651750000|2022-03-07 11:15:50|1931.55|1931.05|1931.68|1931.18|1931.8|1931.3|1931.18|1930.68|97
1646651760000|2022-03-07 11:16:00|1931.93|1931.43|1931.18|1930.68|1932.3|1931.8|1931.18|1930.68|68
1646651770000|2022-03-07 11:16:10|1931.3|1930.8|1930.18|1929.68|1931.3|1930.8|1930.18|1929.68|47
1646651780000|2022-03-07 11:16:20|1930.3|1929.8|1930.93|1930.43|1931.18|1930.68|1930.3|1929.8|65
1646651790000|2022-03-07 11:16:30|1930.8|1930.3|1930.18|1929.68|1930.93|1930.43|1929.68|1929.18|41
1646651800000|2022-03-07 11:16:40|1930.43|1929.93|1930.68|1930.18|1932.18|1931.68|1930.43|1929.93|90
1646651810000|2022-03-07 11:16:50|1930.43|1929.93|1931.43|1930.93|1931.43|1930.93|1930.43|1929.93|27
1646651820000|2022-03-07 11:17:00|1931.3|1930.8|1929.93|1929.43|1931.3|1930.8|1929.93|1929.43|84
1646651830000|2022-03-07 11:17:10|1929.68|1929.18|1928.05|1927.55|1929.68|1929.18|1927.93|1927.43|109
1646651840000|2022-03-07 11:17:20|1928.3|1927.8|1928.55|1928.05|1929.68|1929.18|1928.3|1927.8|122
1646651850000|2022-03-07 11:17:30|1928.68|1928.18|1928.8|1928.3|1929.43|1928.93|1927.93|1927.43|114
1646651860000|2022-03-07 11:17:40|1928.68|1928.18|1929.93|1929.43|1929.93|1929.43|1928.68|1928.18|78
1646651870000|2022-03-07 11:17:50|1929.8|1929.3|1930.43|1929.93|1930.93|1930.43|1929.55|1929.05|168
1646651880000|2022-03-07 11:18:00|1930.68|1930.18|1930.8|1930.3|1931.18|1930.68|1929.93|1929.43|64
1646651890000|2022-03-07 11:18:10|1930.68|1930.18|1930.8|1930.3|1930.93|1930.43|1930.18|1929.68|27
1646651900000|2022-03-07 11:18:20|1930.93|1930.43|1930.3|1929.8|1931.05|1930.55|1930.18|1929.68|48
1646651910000|2022-03-07 11:18:30|1930.43|1929.93|1929.18|1928.68|1930.43|1929.93|1929.18|1928.68|47
1646651920000|2022-03-07 11:18:40|1929.3|1928.8|1928.18|1927.68|1929.3|1928.8|1927.18|1926.68|225
1646651930000|2022-03-07 11:18:50|1928.43|1927.93|1927.8|1927.3|1928.68|1928.18|1927.55|1927.05|76
1646651940000|2022-03-07 11:19:00|1927.93|1927.43|1927.68|1927.18|1927.93|1927.43|1926.93|1926.43|64
1646651950000|2022-03-07 11:19:10|1927.55|1927.05|1927.8|1927.3|1927.93|1927.43|1927.43|1926.93|27
1646651960000|2022-03-07 11:19:20|1927.68|1927.18|1927.43|1926.93|1928.05|1927.55|1927.43|1926.93|29
1646651970000|2022-03-07 11:19:30|1927.55|1927.05|1932.3|1931.8|1933.18|1932.68|1927.55|1927.05|362
1646651980000|2022-03-07 11:19:40|1932.43|1931.93|1932.18|1931.68|1933.18|1932.68|1931.43|1930.93|129
1646651990000|2022-03-07 11:19:50|1932.3|1931.8|1932.93|1932.43|1933.55|1933.05|1932.3|1931.8|51
1646652000000|2022-03-07 11:20:00|1933.05|1932.55|1931.68|1931.18|1933.05|1932.55|1931.68|1931.18|84
1646652010000|2022-03-07 11:20:10|1931.8|1931.3|1932.43|1931.93|1932.55|1932.05|1931.8|1931.3|64
1646652020000|2022-03-07 11:20:20|1932.3|1931.8|1933.18|1932.68|1933.3|1932.8|1932.05|1931.55|76
1646652030000|2022-03-07 11:20:30|1933.3|1932.8|1933.68|1933.18|1934.68|1934.18|1933.3|1932.8|84
1646652040000|2022-03-07 11:20:40|1933.8|1933.3|1934.3|1933.8|1934.93|1934.43|1933.68|1933.18|43
1646652050000|2022-03-07 11:20:50|1934.18|1933.68|1934.93|1934.43|1934.93|1934.43|1933.93|1933.43|47
1646652060000|2022-03-07 11:21:00|1934.8|1934.3|1935.55|1935.05|1935.55|1935.05|1934.8|1934.3|38
1646652070000|2022-03-07 11:21:10|1935.43|1934.93|1935.93|1935.43|1936.05|1935.55|1935.3|1934.8|71
1646652080000|2022-03-07 11:21:20|1935.68|1935.18|1936.55|1936.05|1936.55|1936.05|1935.43|1934.93|74
1646652090000|2022-03-07 11:21:30|1936.43|1935.93|1935.68|1935.18|1936.55|1936.05|1935.68|1935.18|89
1646652100000|2022-03-07 11:21:40|1935.93|1935.43|1936.43|1935.93|1936.68|1936.18|1935.93|1935.43|81
1646652110000|2022-03-07 11:21:50|1936.3|1935.8|1937.68|1937.18|1937.68|1937.18|1936.3|1935.8|135
1646652120000|2022-03-07 11:22:00|1937.43|1936.93|1936.43|1935.93|1937.93|1937.43|1936.43|1935.93|127
1646652130000|2022-03-07 11:22:10|1936.55|1936.05|1937.18|1936.68|1937.55|1937.05|1936.43|1935.93|62
1646652140000|2022-03-07 11:22:20|1937.05|1936.55|1937.68|1937.18|1937.8|1937.3|1937.05|1936.55|37
1646652150000|2022-03-07 11:22:30|1937.55|1937.05|1937.18|1936.68|1937.68|1937.18|1936.93|1936.43|69
1646652160000|2022-03-07 11:22:40|1937.3|1936.8|1938.18|1937.68|1938.18|1937.68|1937.18|1936.68|68
1646652170000|2022-03-07 11:22:50|1938.05|1937.55|1938.05|1937.55|1938.55|1938.05|1938.05|1937.55|50
1646652180000|2022-03-07 11:23:00|1938.18|1937.68|1937.93|1937.43|1938.68|1938.18|1937.93|1937.43|55
1646652190000|2022-03-07 11:23:10|1938.05|1937.55|1937.8|1937.3|1938.18|1937.68|1937.43|1936.93|43
1646652200000|2022-03-07 11:23:20|1937.68|1937.18|1938.43|1937.93|1938.68|1938.18|1937.68|1937.18|37
1646652210000|2022-03-07 11:23:30|1938.3|1937.8|1938.3|1937.8|1938.55|1938.05|1938.05|1937.55|32
1646652220000|2022-03-07 11:23:40|1938.18|1937.68|1938.68|1938.18|1938.68|1938.18|1937.93|1937.43|17
1646652230000|2022-03-07 11:23:50|1938.93|1938.43|1938.93|1938.43|1939.05|1938.55|1938.68|1938.18|36
1646652240000|2022-03-07 11:24:00|1938.68|1938.18|1938.68|1938.18|1938.93|1938.43|1938.05|1937.55|41
1646652250000|2022-03-07 11:24:10|1938.43|1937.93|1938.43|1937.93|1938.68|1938.18|1938.18|1937.68|86
1646652260000|2022-03-07 11:24:20|1938.68|1938.18|1939.8|1939.3|1939.93|1939.43|1938.68|1938.18|44
1646652270000|2022-03-07 11:24:30|1939.68|1939.18|1939.43|1938.93|1940.18|1939.68|1939.43|1938.93|57
1646652280000|2022-03-07 11:24:40|1939.55|1939.05|1939.93|1939.43|1940.43|1939.93|1939.43|1938.93|93
1646652290000|2022-03-07 11:24:50|1939.68|1939.18|1939.18|1938.68|1939.68|1939.18|1938.68|1938.18|89
1646652300000|2022-03-07 11:25:00|1938.93|1938.43|1938.3|1937.8|1939.05|1938.55|1938.18|1937.68|57
1646652310000|2022-03-07 11:25:10|1938.43|1937.93|1937.18|1936.68|1938.43|1937.93|1937.18|1936.68|56
1646652320000|2022-03-07 11:25:20|1937.3|1936.8|1936.43|1935.93|1937.43|1936.93|1936.43|1935.93|107
1646652330000|2022-03-07 11:25:30|1936.68|1936.18|1937.43|1936.93|1937.43|1936.93|1936.43|1935.93|86
1646652340000|2022-03-07 11:25:40|1937.8|1937.3|1939.55|1939.05|1939.68|1939.18|1937.8|1937.3|59
1646652350000|2022-03-07 11:25:50|1939.68|1939.18|1940.05|1939.55|1940.18|1939.68|1939.68|1939.18|31
1646652360000|2022-03-07 11:26:00|1940.18|1939.68|1940.43|1939.93|1940.43|1939.93|1939.8|1939.3|63
1646652370000|2022-03-07 11:26:10|1940.3|1939.8|1940.43|1939.93|1940.43|1939.93|1939.68|1939.18|65
1646652380000|2022-03-07 11:26:20|1940.68|1940.18|1939.8|1939.3|1940.68|1940.18|1939.68|1939.18|39
1646652390000|2022-03-07 11:26:30|1939.93|1939.43|1940.68|1940.18|1940.68|1940.18|1939.93|1939.43|27
1646652400000|2022-03-07 11:26:40|1940.55|1940.05|1940.18|1939.68|1940.68|1940.18|1940.18|1939.68|32
1646652410000|2022-03-07 11:26:50|1940.3|1939.8|1940.68|1940.18|1940.68|1940.18|1940.3|1939.8|37
1646652420000|2022-03-07 11:27:00|1940.55|1940.05|1940.93|1940.43|1941.05|1940.55|1940.55|1940.05|27
1646652430000|2022-03-07 11:27:10|1941.05|1940.55|1940.8|1940.3|1941.05|1940.55|1940.68|1940.18|40
1646652440000|2022-03-07 11:27:20|1940.93|1940.43|1942.18|1941.68|1942.18|1941.68|1940.8|1940.3|181
1646652450000|2022-03-07 11:27:30|1942.43|1941.93|1943.18|1942.68|1943.18|1942.68|1942.18|1941.68|73
1646652460000|2022-03-07 11:27:40|1942.93|1942.43|1942.18|1941.68|1943.05|1942.55|1942.05|1941.55|130
1646652470000|2022-03-07 11:27:50|1941.93|1941.43|1942.93|1942.43|1943.43|1942.93|1941.93|1941.43|91
1646652480000|2022-03-07 11:28:00|1943.05|1942.55|1941.18|1940.68|1943.18|1942.68|1940.68|1940.18|69
1646652490000|2022-03-07 11:28:10|1941.05|1940.55|1940.93|1940.43|1941.3|1940.8|1940.55|1940.05|60
1646652500000|2022-03-07 11:28:20|1941.05|1940.55|1940.68|1940.18|1941.18|1940.68|1940.55|1940.05|48
1646652510000|2022-03-07 11:28:30|1940.8|1940.3|1940.18|1939.68|1941.05|1940.55|1940.18|1939.68|46
1646652520000|2022-03-07 11:28:40|1940.3|1939.8|1940.93|1940.43|1941.3|1940.8|1940.18|1939.68|73
1646652530000|2022-03-07 11:28:50|1940.68|1940.18|1940.18|1939.68|1940.93|1940.43|1940.18|1939.68|67
1646652540000|2022-03-07 11:29:00|1940.05|1939.55|1938.93|1938.43|1940.05|1939.55|1938.93|1938.43|32
1646652550000|2022-03-07 11:29:10|1938.8|1938.3|1938.43|1937.93|1938.93|1938.43|1938.18|1937.68|56
1646652560000|2022-03-07 11:29:20|1938.18|1937.68|1937.43|1936.93|1938.18|1937.68|1937.43|1936.93|139
1646652570000|2022-03-07 11:29:30|1937.68|1937.18|1937.43|1936.93|1937.8|1937.3|1936.93|1936.43|48
1646652580000|2022-03-07 11:29:40|1937.8|1937.3|1936.68|1936.18|1937.8|1937.3|1936.68|1936.18|37
1646652590000|2022-03-07 11:29:50|1936.55|1936.05|1935.18|1934.68|1936.55|1936.05|1935.18|1934.68|33
1646652600000|2022-03-07 11:30:00|1934.93|1934.43|1936.05|1935.55|1936.05|1935.55|1934.93|1934.43|54
1646652610000|2022-03-07 11:30:10|1935.93|1935.43|1937.43|1936.93|1937.43|1936.93|1935.93|1935.43|114
1646652620000|2022-03-07 11:30:20|1937.68|1937.18|1937.43|1936.93|1937.93|1937.43|1937.43|1936.93|52
1646652630000|2022-03-07 11:30:30|1937.55|1937.05|1937.93|1937.43|1937.93|1937.43|1937.05|1936.55|35
1646652640000|2022-03-07 11:30:40|1938.18|1937.68|1938.8|1938.3|1938.93|1938.43|1937.93|1937.43|44
1646652650000|2022-03-07 11:30:50|1938.93|1938.43|1939.68|1939.18|1939.93|1939.43|1938.93|1938.43|52
1646652660000|2022-03-07 11:31:00|1939.43|1938.93|1938.3|1937.8|1939.43|1938.93|1938.3|1937.8|37
1646652670000|2022-03-07 11:31:10|1938.18|1937.68|1937.43|1936.93|1938.18|1937.68|1937.43|1936.93|43
1646652680000|2022-03-07 11:31:20|1937.55|1937.05|1938.18|1937.68|1938.3|1937.8|1937.05|1936.55|84
1646652690000|2022-03-07 11:31:30|1937.55|1937.05|1938.8|1938.3|1938.8|1938.3|1937.55|1937.05|31
1646652700000|2022-03-07 11:31:40|1938.68|1938.18|1938.8|1938.3|1939.18|1938.68|1937.93|1937.43|52
1646652710000|2022-03-07 11:31:50|1938.68|1938.18|1939.18|1938.68|1939.18|1938.68|1938.43|1937.93|25
1646652720000|2022-03-07 11:32:00|1939.3|1938.8|1939.05|1938.55|1939.43|1938.93|1938.93|1938.43|29
1646652730000|2022-03-07 11:32:10|1938.93|1938.43|1937.68|1937.18|1939.05|1938.55|1937.68|1937.18|48
1646652740000|2022-03-07 11:32:20|1937.93|1937.43|1937.43|1936.93|1938.05|1937.55|1936.93|1936.43|34
1646652750000|2022-03-07 11:32:30|1937.55|1937.05|1938.05|1937.55|1938.05|1937.55|1937.43|1936.93|18
1646652760000|2022-03-07 11:32:40|1938.18|1937.68|1938.68|1938.18|1939.43|1938.93|1937.93|1937.43|36
1646652770000|2022-03-07 11:32:50|1938.8|1938.3|1938.93|1938.43|1939.18|1938.68|1938.8|1938.3|29
1646652780000|2022-03-07 11:33:00|1939.05|1938.55|1938.68|1938.18|1939.55|1939.05|1938.68|1938.18|34
1646652790000|2022-03-07 11:33:10|1938.55|1938.05|1939.43|1938.93|1939.43|1938.93|1938.3|1937.8|43
1646652800000|2022-03-07 11:33:20|1939.68|1939.18|1940.18|1939.68|1940.43|1939.93|1939.68|1939.18|86
1646652810000|2022-03-07 11:33:30|1940.3|1939.8|1939.68|1939.18|1940.43|1939.93|1939.43|1938.93|22
1646652820000|2022-03-07 11:33:40|1939.8|1939.3|1938.93|1938.43|1940.05|1939.55|1938.93|1938.43|23
1646652830000|2022-03-07 11:33:50|1939.05|1938.55|1939.18|1938.68|1939.43|1938.93|1938.93|1938.43|33
1646652840000|2022-03-07 11:34:00|1939.05|1938.55|1938.18|1937.68|1939.18|1938.68|1937.68|1937.18|39
1646652850000|2022-03-07 11:34:10|1938.43|1937.93|1938.8|1938.3|1938.93|1938.43|1938.18|1937.68|35
1646652860000|2022-03-07 11:34:20|1938.93|1938.43|1939.05|1938.55|1939.43|1938.93|1938.93|1938.43|31
1646652870000|2022-03-07 11:34:30|1938.93|1938.43|1939.3|1938.8|1939.43|1938.93|1938.3|1937.8|31
1646652880000|2022-03-07 11:34:40|1939.68|1939.18|1939.05|1938.55|1939.68|1939.18|1938.55|1938.05|72
1646652890000|2022-03-07 11:34:50|1938.93|1938.43|1938.43|1937.93|1938.93|1938.43|1938.18|1937.68|26
1646652900000|2022-03-07 11:35:00|1938.18|1937.68|1938.8|1938.3|1938.93|1938.43|1937.93|1937.43|37
1646652910000|2022-03-07 11:35:10|1938.93|1938.43|1938.68|1938.18|1938.93|1938.43|1937.43|1936.93|144
1646652920000|2022-03-07 11:35:20|1938.55|1938.05|1937.93|1937.43|1938.68|1938.18|1937.68|1937.18|96
1646652930000|2022-03-07 11:35:30|1938.18|1937.68|1938.43|1937.93|1938.55|1938.05|1938.18|1937.68|20
1646652940000|2022-03-07 11:35:40|1938.55|1938.05|1939.3|1938.8|1939.93|1939.43|1938.55|1938.05|93
1646652950000|2022-03-07 11:35:50|1939.18|1938.68|1939.93|1939.43|1940.18|1939.68|1938.93|1938.43|47
1646652960000|2022-03-07 11:36:00|1940.18|1939.68|1940.55|1940.05|1940.68|1940.18|1940.18|1939.68|34
1646652970000|2022-03-07 11:36:10|1940.68|1940.18|1938.93|1938.43|1940.68|1940.18|1938.68|1938.18|41
1646652980000|2022-03-07 11:36:20|1939.18|1938.68|1939.43|1938.93|1939.8|1939.3|1939.05|1938.55|52
1646652990000|2022-03-07 11:36:30|1939.3|1938.8|1939.55|1939.05|1939.55|1939.05|1938.68|1938.18|38
1646653000000|2022-03-07 11:36:40|1939.93|1939.43|1939.43|1938.93|1939.93|1939.43|1939.18|1938.68|59
1646653010000|2022-03-07 11:36:50|1939.3|1938.8|1939.55|1939.05|1939.68|1939.18|1938.93|1938.43|9
1646653020000|2022-03-07 11:37:00|1939.43|1938.93|1938.05|1937.55|1939.43|1938.93|1938.05|1937.55|41
1646653030000|2022-03-07 11:37:10|1937.93|1937.43|1937.18|1936.68|1937.93|1937.43|1936.93|1936.43|19
1646653040000|2022-03-07 11:37:20|1937.3|1936.8|1937.43|1936.93|1937.93|1937.43|1937.3|1936.8|99
1646653050000|2022-03-07 11:37:30|1937.55|1937.05|1938.43|1937.93|1938.43|1937.93|1937.43|1936.93|27
1646653060000|2022-03-07 11:37:40|1938.3|1937.8|1937.68|1937.18|1938.3|1937.8|1937.68|1937.18|25
1646653070000|2022-03-07 11:37:50|1937.43|1936.93|1937.43|1936.93|1937.68|1937.18|1937.43|1936.93|23
1646653080000|2022-03-07 11:38:00|1937.3|1936.8|1936.55|1936.05|1937.3|1936.8|1936.43|1935.93|28
1646653090000|2022-03-07 11:38:10|1936.68|1936.18|1936.93|1936.43|1937.18|1936.68|1936.68|1936.18|24
1646653100000|2022-03-07 11:38:20|1937.05|1936.55|1937.18|1936.68|1937.3|1936.8|1936.68|1936.18|33
1646653110000|2022-03-07 11:38:30|1937.3|1936.8|1937.43|1936.93|1937.55|1937.05|1937.3|1936.8|11
1646653120000|2022-03-07 11:38:40|1937.68|1937.18|1938.43|1937.93|1938.68|1938.18|1937.68|1937.18|41
1646653130000|2022-03-07 11:38:50|1938.3|1937.8|1938.8|1938.3|1939.05|1938.55|1937.93|1937.43|108
1646653140000|2022-03-07 11:39:00|1938.68|1938.18|1938.05|1937.55|1938.68|1938.18|1937.68|1937.18|70
1646653150000|2022-03-07 11:39:10|1938.18|1937.68|1938.68|1938.18|1938.93|1938.43|1937.93|1937.43|83
1646653160000|2022-03-07 11:39:20|1938.55|1938.05|1938.05|1937.55|1938.8|1938.3|1938.05|1937.55|82
1646653170000|2022-03-07 11:39:30|1938.18|1937.68|1937.8|1937.3|1938.43|1937.93|1937.68|1937.18|28
1646653180000|2022-03-07 11:39:40|1937.93|1937.43|1937.93|1937.43|1938.3|1937.8|1937.93|1937.43|22
1646653190000|2022-03-07 11:39:50|1937.8|1937.3|1937.8|1937.3|1937.93|1937.43|1937.68|1937.18|18
1646653200000|2022-03-07 11:40:00|1937.68|1937.18|1936.55|1936.05|1937.68|1937.18|1936.55|1936.05|79
1646653210000|2022-03-07 11:40:10|1936.43|1935.93|1937.68|1937.18|1937.68|1937.18|1936.43|1935.93|25
1646653220000|2022-03-07 11:40:20|1937.93|1937.43|1939.43|1938.93|1939.43|1938.93|1937.93|1937.43|52
1646653230000|2022-03-07 11:40:30|1939.68|1939.18|1939.55|1939.05|1939.8|1939.3|1939.18|1938.68|25
1646653240000|2022-03-07 11:40:40|1939.68|1939.18|1940.05|1939.55|1940.43|1939.93|1939.68|1939.18|45
1646653250000|2022-03-07 11:40:50|1940.18|1939.68|1941.18|1940.68|1941.18|1940.68|1940.18|1939.68|36
1646653260000|2022-03-07 11:41:00|1940.93|1940.43|1942.68|1942.18|1942.68|1942.18|1940.93|1940.43|95
1646653270000|2022-03-07 11:41:10|1942.8|1942.3|1942.43|1941.93|1943.3|1942.8|1942.43|1941.93|106
1646653280000|2022-03-07 11:41:20|1942.55|1942.05|1943.43|1942.93|1943.93|1943.43|1942.43|1941.93|44
1646653290000|2022-03-07 11:41:30|1943.55|1943.05|1942.93|1942.43|1943.8|1943.3|1942.68|1942.18|45
1646653300000|2022-03-07 11:41:40|1942.8|1942.3|1942.3|1941.8|1942.93|1942.43|1941.93|1941.43|32
1646653310000|2022-03-07 11:41:50|1942.18|1941.68|1942.68|1942.18|1942.68|1942.18|1942.05|1941.55|37
1646653320000|2022-03-07 11:42:00|1942.93|1942.43|1942.3|1941.8|1943.43|1942.93|1942.3|1941.8|46
1646653330000|2022-03-07 11:42:10|1942.43|1941.93|1942.05|1941.55|1942.43|1941.93|1941.68|1941.18|53
1646653340000|2022-03-07 11:42:20|1942.18|1941.68|1942.68|1942.18|1942.93|1942.43|1942.18|1941.68|41
1646653350000|2022-03-07 11:42:30|1942.55|1942.05|1943.55|1943.05|1943.68|1943.18|1942.55|1942.05|54
1646653360000|2022-03-07 11:42:40|1943.43|1942.93|1943.18|1942.68|1943.43|1942.93|1942.93|1942.43|38
1646653370000|2022-03-07 11:42:50|1943.05|1942.55|1942.68|1942.18|1943.8|1943.3|1942.68|1942.18|86
1646653380000|2022-03-07 11:43:00|1942.8|1942.3|1940.8|1940.3|1942.8|1942.3|1940.8|1940.3|85
1646653390000|2022-03-07 11:43:10|1940.68|1940.18|1941.3|1940.8|1941.43|1940.93|1940.68|1940.18|158
1646653400000|2022-03-07 11:43:20|1941.55|1941.05|1941.93|1941.43|1942.43|1941.93|1941.43|1940.93|47
1646653410000|2022-03-07 11:43:30|1941.8|1941.3|1941.43|1940.93|1941.8|1941.3|1941.3|1940.8|45
1646653420000|2022-03-07 11:43:40|1941.18|1940.68|1942.93|1942.43|1942.93|1942.43|1941.18|1940.68|45
1646653430000|2022-03-07 11:43:50|1943.05|1942.55|1943.68|1943.18|1943.68|1943.18|1942.93|1942.43|23
1646653440000|2022-03-07 11:44:00|1943.55|1943.05|1943.93|1943.43|1943.93|1943.43|1942.93|1942.43|26
1646653450000|2022-03-07 11:44:10|1943.8|1943.3|1942.93|1942.43|1943.8|1943.3|1942.8|1942.3|50
1646653460000|2022-03-07 11:44:20|1942.8|1942.3|1942.55|1942.05|1942.8|1942.3|1942.05|1941.55|39
1646653470000|2022-03-07 11:44:30|1942.43|1941.93|1943.05|1942.55|1943.3|1942.8|1942.43|1941.93|22
1646653480000|2022-03-07 11:44:40|1943.18|1942.68|1943.43|1942.93|1943.55|1943.05|1943.18|1942.68|8
1646653490000|2022-03-07 11:44:50|1943.68|1943.18|1942.68|1942.18|1943.68|1943.18|1942.68|1942.18|38
1646653500000|2022-03-07 11:45:00|1942.8|1942.3|1943.68|1943.18|1943.8|1943.3|1942.8|1942.3|17
1646653510000|2022-03-07 11:45:10|1943.93|1943.43|1944.8|1944.3|1945.18|1944.68|1943.93|1943.43|138
1646653520000|2022-03-07 11:45:20|1944.68|1944.18|1943.93|1943.43|1944.68|1944.18|1943.43|1942.93|28
1646653530000|2022-03-07 11:45:30|1943.8|1943.3|1943.43|1942.93|1943.8|1943.3|1943.18|1942.68|25
1646653540000|2022-03-07 11:45:40|1943.68|1943.18|1943.55|1943.05|1943.93|1943.43|1943.3|1942.8|19
1646653550000|2022-03-07 11:45:50|1943.68|1943.18|1944.43|1943.93|1944.68|1944.18|1943.68|1943.18|42
1646653560000|2022-03-07 11:46:00|1944.55|1944.05|1944.68|1944.18|1944.68|1944.18|1943.93|1943.43|74
1646653570000|2022-03-07 11:46:10|1944.55|1944.05|1944.93|1944.43|1945.05|1944.55|1944.43|1943.93|21
1646653580000|2022-03-07 11:46:20|1945.05|1944.55|1945.18|1944.68|1945.43|1944.93|1944.93|1944.43|50
1646653590000|2022-03-07 11:46:30|1945.3|1944.8|1945.93|1945.43|1945.93|1945.43|1945.3|1944.8|77
1646653600000|2022-03-07 11:46:40|1945.8|1945.3|1945.3|1944.8|1945.93|1945.43|1945.18|1944.68|33
1646653610000|2022-03-07 11:46:50|1945.18|1944.68|1944.68|1944.18|1945.43|1944.93|1944.43|1943.93|23
1646653620000|2022-03-07 11:47:00|1944.93|1944.43|1944.18|1943.68|1945.18|1944.68|1944.18|1943.68|36
1646653630000|2022-03-07 11:47:10|1944.3|1943.8|1944.18|1943.68|1944.43|1943.93|1943.8|1943.3|37
1646653640000|2022-03-07 11:47:20|1944.68|1944.18|1944.05|1943.55|1944.93|1944.43|1943.93|1943.43|76
1646653650000|2022-03-07 11:47:30|1944.18|1943.68|1943.43|1942.93|1944.18|1943.68|1943.18|1942.68|50
1646653660000|2022-03-07 11:47:40|1943.18|1942.68|1943.68|1943.18|1943.68|1943.18|1942.68|1942.18|46
1646653670000|2022-03-07 11:47:50|1943.55|1943.05|1943.3|1942.8|1943.93|1943.43|1943.18|1942.68|47
1646653680000|2022-03-07 11:48:00|1943.18|1942.68|1943.68|1943.18|1943.93|1943.43|1942.93|1942.43|62
1646653690000|2022-03-07 11:48:10|1943.8|1943.3|1944.18|1943.68|1944.55|1944.05|1943.8|1943.3|53
1646653700000|2022-03-07 11:48:20|1944.05|1943.55|1944.18|1943.68|1944.18|1943.68|1943.68|1943.18|43
1646653710000|2022-03-07 11:48:30|1944.05|1943.55|1944.43|1943.93|1944.55|1944.05|1943.93|1943.43|26
1646653720000|2022-03-07 11:48:40|1944.55|1944.05|1944.93|1944.43|1945.18|1944.68|1944.55|1944.05|66
1646653730000|2022-03-07 11:48:50|1945.05|1944.55|1945.18|1944.68|1945.18|1944.68|1944.93|1944.43|25
1646653740000|2022-03-07 11:49:00|1945.05|1944.55|1945.05|1944.55|1945.05|1944.55|1944.68|1944.18|65
1646653750000|2022-03-07 11:49:10|1945.18|1944.68|1945.93|1945.43|1946.05|1945.55|1945.18|1944.68|85
1646653760000|2022-03-07 11:49:20|1946.05|1945.55|1945.68|1945.18|1946.05|1945.55|1945.68|1945.18|51
1646653770000|2022-03-07 11:49:30|1945.8|1945.3|1946.43|1945.93|1946.55|1946.05|1945.8|1945.3|41
1646653780000|2022-03-07 11:49:40|1946.3|1945.8|1946.18|1945.68|1946.3|1945.8|1945.93|1945.43|24
1646653790000|2022-03-07 11:49:50|1946.3|1945.8|1946.18|1945.68|1946.3|1945.8|1945.93|1945.43|21
1646653800000|2022-03-07 11:50:00|1946.3|1945.8|1945.8|1945.3|1946.43|1945.93|1945.68|1945.18|58
1646653810000|2022-03-07 11:50:10|1945.68|1945.18|1946.18|1945.68|1946.43|1945.93|1945.68|1945.18|86
1646653820000|2022-03-07 11:50:20|1946.3|1945.8|1946.43|1945.93|1946.68|1946.18|1946.18|1945.68|52
1646653830000|2022-03-07 11:50:30|1945.93|1945.43|1946.68|1946.18|1946.68|1946.18|1945.8|1945.3|76
1646653840000|2022-03-07 11:50:40|1946.55|1946.05|1945.93|1945.43|1946.55|1946.05|1945.68|1945.18|32
1646653850000|2022-03-07 11:50:50|1945.68|1945.18|1945.8|1945.3|1945.8|1945.3|1945.43|1944.93|38
1646653860000|2022-03-07 11:51:00|1945.93|1945.43|1946.05|1945.55|1946.18|1945.68|1945.8|1945.3|9
1646653870000|2022-03-07 11:51:10|1945.93|1945.43|1945.93|1945.43|1946.18|1945.68|1945.8|1945.3|19
1646653880000|2022-03-07 11:51:20|1946.18|1945.68|1946.68|1946.18|1946.68|1946.18|1946.18|1945.68|57
1646653890000|2022-03-07 11:51:30|1946.55|1946.05|1946.3|1945.8|1946.55|1946.05|1946.18|1945.68|50
1646653900000|2022-03-07 11:51:40|1946.18|1945.68|1946.43|1945.93|1946.43|1945.93|1945.93|1945.43|15
1646653910000|2022-03-07 11:51:50|1946.68|1946.18|1946.93|1946.43|1946.93|1946.43|1946.68|1946.18|42
1646653920000|2022-03-07 11:52:00|1946.8|1946.3|1947.43|1946.93|1947.43|1946.93|1946.68|1946.18|52
1646653930000|2022-03-07 11:52:10|1947.3|1946.8|1947.8|1947.3|1948.18|1947.68|1947.3|1946.8|90
1646653940000|2022-03-07 11:52:20|1947.93|1947.43|1947.93|1947.43|1947.93|1947.43|1947.8|1947.3|96
1646653950000|2022-03-07 11:52:30|1948.05|1947.55|1948.43|1947.93|1948.55|1948.05|1948.05|1947.55|74
1646653960000|2022-03-07 11:52:40|1948.55|1948.05|1948.93|1948.43|1949.93|1949.43|1948.43|1947.93|211
1646653970000|2022-03-07 11:52:50|1949.05|1948.55|1948.43|1947.93|1949.18|1948.68|1948.43|1947.93|41
1646653980000|2022-03-07 11:53:00|1948.18|1947.68|1947.68|1947.18|1948.43|1947.93|1947.43|1946.93|57
1646653990000|2022-03-07 11:53:10|1948.18|1947.68|1947.43|1946.93|1948.18|1947.68|1946.43|1945.93|278
1646654000000|2022-03-07 11:53:20|1947.55|1947.05|1947.68|1947.18|1947.68|1947.18|1946.93|1946.43|27
1646654010000|2022-03-07 11:53:30|1947.93|1947.43|1948.43|1947.93|1948.43|1947.93|1946.93|1946.43|179
1646654020000|2022-03-07 11:53:40|1948.18|1947.68|1948.93|1948.43|1948.93|1948.43|1948.18|1947.68|27
1646654030000|2022-03-07 11:53:50|1949.3|1948.8|1949.43|1948.93|1949.43|1948.93|1948.93|1948.43|49
1646654040000|2022-03-07 11:54:00|1949.68|1949.18|1949.05|1948.55|1949.68|1949.18|1948.68|1948.18|65
1646654050000|2022-03-07 11:54:10|1948.93|1948.43|1949.18|1948.68|1949.18|1948.68|1948.18|1947.68|84
1646654060000|2022-03-07 11:54:20|1949.43|1948.93|1949.68|1949.18|1949.8|1949.3|1949.05|1948.55|29
1646654070000|2022-03-07 11:54:30|1949.43|1948.93|1949.68|1949.18|1949.68|1949.18|1948.93|1948.43|35
1646654080000|2022-03-07 11:54:40|1949.55|1949.05|1949.93|1949.43|1950.18|1949.68|1949.43|1948.93|66
1646654090000|2022-03-07 11:54:50|1950.05|1949.55|1949.43|1948.93|1950.05|1949.55|1949.43|1948.93|28
1646654100000|2022-03-07 11:55:00|1949.3|1948.8|1949.43|1948.93|1949.68|1949.18|1949.18|1948.68|132
1646654110000|2022-03-07 11:55:10|1949.3|1948.8|1950.18|1949.68|1950.3|1949.8|1949.3|1948.8|71
1646654120000|2022-03-07 11:55:20|1950.3|1949.8|1950.18|1949.68|1950.43|1949.93|1949.68|1949.18|31
1646654130000|2022-03-07 11:55:30|1950.3|1949.8|1950.3|1949.8|1950.43|1949.93|1950.05|1949.55|76
1646654140000|2022-03-07 11:55:40|1950.18|1949.68|1950.93|1950.43|1950.93|1950.43|1950.18|1949.68|42
1646654150000|2022-03-07 11:55:50|1951.05|1950.55|1951.8|1951.3|1951.8|1951.3|1950.93|1950.43|67
1646654160000|2022-03-07 11:56:00|1951.93|1951.43|1952.68|1952.18|1952.68|1952.18|1951.3|1950.8|103
1646654170000|2022-03-07 11:56:10|1952.8|1952.3|1952.68|1952.18|1953.18|1952.68|1952.68|1952.18|125
1646654180000|2022-03-07 11:56:20|1952.8|1952.3|1953.05|1952.55|1953.43|1952.93|1952.68|1952.18|77
1646654190000|2022-03-07 11:56:30|1952.93|1952.43|1953.43|1952.93|1953.43|1952.93|1952.55|1952.05|143
1646654200000|2022-03-07 11:56:40|1953.3|1952.8|1952.8|1952.3|1953.3|1952.8|1952.55|1952.05|68
1646654210000|2022-03-07 11:56:50|1952.93|1952.43|1953.3|1952.8|1953.43|1952.93|1952.68|1952.18|149
1646654220000|2022-03-07 11:57:00|1953.43|1952.93|1953.43|1952.93|1953.68|1953.18|1953.18|1952.68|108
1646654230000|2022-03-07 11:57:10|1953.55|1953.05|1953.55|1953.05|1954.18|1953.68|1953.55|1953.05|106
1646654240000|2022-03-07 11:57:20|1953.43|1952.93|1953.68|1953.18|1954.05|1953.55|1953.05|1952.55|159
1646654250000|2022-03-07 11:57:30|1953.43|1952.93|1954.18|1953.68|1954.43|1953.93|1953.43|1952.93|142
1646654260000|2022-03-07 11:57:40|1954.3|1953.8|1954.3|1953.8|1954.43|1953.93|1954.18|1953.68|29
1646654270000|2022-03-07 11:57:50|1954.18|1953.68|1954.68|1954.18|1954.68|1954.18|1953.93|1953.43|78
1646654280000|2022-03-07 11:58:00|1954.43|1953.93|1954.05|1953.55|1954.55|1954.05|1954.05|1953.55|69
1646654290000|2022-03-07 11:58:10|1953.93|1953.43|1953.43|1952.93|1954.05|1953.55|1952.93|1952.43|115
1646654300000|2022-03-07 11:58:20|1953.55|1953.05|1953.55|1953.05|1953.93|1953.43|1953.3|1952.8|130
1646654310000|2022-03-07 11:58:30|1953.68|1953.18|1953.43|1952.93|1953.8|1953.3|1953.18|1952.68|76
1646654320000|2022-03-07 11:58:40|1953.55|1953.05|1952.68|1952.18|1953.68|1953.18|1952.3|1951.8|61
1646654330000|2022-03-07 11:58:50|1952.8|1952.3|1952.43|1951.93|1952.93|1952.43|1952.05|1951.55|71
1646654340000|2022-03-07 11:59:00|1952.55|1952.05|1952.8|1952.3|1952.93|1952.43|1952.55|1952.05|54
1646654350000|2022-03-07 11:59:10|1952.93|1952.43|1952.93|1952.43|1953.3|1952.8|1952.8|1952.3|154
1646654360000|2022-03-07 11:59:20|1953.05|1952.55|1952.55|1952.05|1953.18|1952.68|1952.3|1951.8|31
1646654370000|2022-03-07 11:59:30|1952.68|1952.18|1952.43|1951.93|1952.68|1952.18|1952.18|1951.68|39
1646654380000|2022-03-07 11:59:40|1952.3|1951.8|1952.68|1952.18|1952.93|1952.43|1951.68|1951.18|33
1646654390000|2022-03-07 11:59:50|1952.8|1952.3|1952.8|1952.3|1952.93|1952.43|1952.3|1951.8|31
1646654400000|2022-03-07 12:00:00|1952.93|1952.43|1953.18|1952.68|1953.18|1952.68|1952.93|1952.43|49
1646654410000|2022-03-07 12:00:10|1953.05|1952.55|1954.05|1953.55|1954.05|1953.55|1953.05|1952.55|55
1646654420000|2022-03-07 12:00:20|1953.93|1953.43|1954.18|1953.68|1954.3|1953.8|1953.93|1953.43|100
1646654430000|2022-03-07 12:00:30|1954.43|1953.93|1954.05|1953.55|1954.43|1953.93|1953.93|1953.43|76
1646654440000|2022-03-07 12:00:40|1953.93|1953.43|1953.18|1952.68|1953.93|1953.43|1953.05|1952.55|49
1646654450000|2022-03-07 12:00:50|1953.05|1952.55|1953.55|1953.05|1953.55|1953.05|1953.05|1952.55|46
1646654460000|2022-03-07 12:01:00|1953.43|1952.93|1953.18|1952.68|1953.93|1953.43|1952.93|1952.43|113
1646654470000|2022-03-07 12:01:10|1953.43|1952.93|1953.93|1953.43|1953.93|1953.43|1953.43|1952.93|82
1646654480000|2022-03-07 12:01:20|1953.8|1953.3|1954.8|1954.3|1954.8|1954.3|1953.68|1953.18|37
1646654490000|2022-03-07 12:01:30|1954.93|1954.43|1955.18|1954.68|1955.18|1954.68|1954.93|1954.43|37
1646654500000|2022-03-07 12:01:40|1955.3|1954.8|1955.68|1955.18|1955.68|1955.18|1955.18|1954.68|35
1646654510000|2022-03-07 12:01:50|1955.55|1955.05|1955.93|1955.43|1955.93|1955.43|1955.18|1954.68|28
1646654520000|2022-03-07 12:02:00|1955.8|1955.3|1956.43|1955.93|1956.43|1955.93|1955.8|1955.3|69
1646654530000|2022-03-07 12:02:10|1956.55|1956.05|1957.18|1956.68|1957.18|1956.68|1956.43|1955.93|60
1646654540000|2022-03-07 12:02:20|1957.05|1956.55|1957.93|1957.43|1958.05|1957.55|1957.05|1956.55|39
1646654550000|2022-03-07 12:02:30|1957.8|1957.3|1957.43|1956.93|1957.93|1957.43|1957.3|1956.8|68
1646654560000|2022-03-07 12:02:40|1957.68|1957.18|1957.3|1956.8|1957.68|1957.18|1957.18|1956.68|75
1646654570000|2022-03-07 12:02:50|1957.18|1956.68|1956.93|1956.43|1957.43|1956.93|1956.8|1956.3|43
1646654580000|2022-03-07 12:03:00|1956.8|1956.3|1956.93|1956.43|1957.18|1956.68|1956.8|1956.3|63
1646654590000|2022-03-07 12:03:10|1957.05|1956.55|1957.93|1957.43|1958.68|1958.18|1957.05|1956.55|168
1646654600000|2022-03-07 12:03:20|1958.05|1957.55|1958.8|1958.3|1958.93|1958.43|1957.93|1957.43|25
1646654610000|2022-03-07 12:03:30|1958.93|1958.43|1959.3|1958.8|1959.43|1958.93|1958.8|1958.3|74
1646654620000|2022-03-07 12:03:40|1959.43|1958.93|1959.3|1958.8|1959.43|1958.93|1958.93|1958.43|65
1646654630000|2022-03-07 12:03:50|1959.43|1958.93|1960.43|1959.93|1960.43|1959.93|1958.93|1958.43|80
1646654640000|2022-03-07 12:04:00|1960.55|1960.05|1959.43|1958.93|1960.55|1960.05|1959.43|1958.93|129
1646654650000|2022-03-07 12:04:10|1959.3|1958.8|1959.55|1959.05|1960.43|1959.93|1959.18|1958.68|115
1646654660000|2022-03-07 12:04:20|1959.43|1958.93|1959.93|1959.43|1960.18|1959.68|1959.43|1958.93|45
1646654670000|2022-03-07 12:04:30|1959.8|1959.3|1960.68|1960.18|1960.8|1960.3|1959.43|1958.93|107
1646654680000|2022-03-07 12:04:40|1960.8|1960.3|1961.55|1961.05|1961.55|1961.05|1960.68|1960.18|79
1646654690000|2022-03-07 12:04:50|1961.3|1960.8|1961.68|1961.18|1961.93|1961.43|1961.05|1960.55|99
1646654700000|2022-03-07 12:05:00|1961.43|1960.93|1960.05|1959.55|1962.05|1961.55|1960.05|1959.55|145
1646654710000|2022-03-07 12:05:10|1959.93|1959.43|1959.43|1958.93|1960.05|1959.55|1959.05|1958.55|347
1646654720000|2022-03-07 12:05:20|1959.3|1958.8|1959.05|1958.55|1959.43|1958.93|1958.43|1957.93|175
1646654730000|2022-03-07 12:05:30|1958.93|1958.43|1958.55|1958.05|1959.43|1958.93|1958.43|1957.93|60
1646654740000|2022-03-07 12:05:40|1958.43|1957.93|1958.93|1958.43|1958.93|1958.43|1958.18|1957.68|76
1646654750000|2022-03-07 12:05:50|1959.18|1958.68|1958.68|1958.18|1959.43|1958.93|1958.55|1958.05|53
1646654760000|2022-03-07 12:06:00|1958.8|1958.3|1959.05|1958.55|1959.18|1958.68|1958.68|1958.18|62
1646654770000|2022-03-07 12:06:10|1958.93|1958.43|1958.68|1958.18|1959.3|1958.8|1958.18|1957.68|57
1646654780000|2022-03-07 12:06:20|1958.8|1958.3|1958.93|1958.43|1959.18|1958.68|1958.8|1958.3|108
1646654790000|2022-03-07 12:06:30|1959.05|1958.55|1958.3|1957.8|1959.18|1958.68|1958.18|1957.68|72
1646654800000|2022-03-07 12:06:40|1958.18|1957.68|1957.55|1957.05|1958.93|1958.43|1957.43|1956.93|101
1646654810000|2022-03-07 12:06:50|1957.68|1957.18|1957.05|1956.55|1957.68|1957.18|1957.05|1956.55|60
1646654820000|2022-03-07 12:07:00|1956.93|1956.43|1956.93|1956.43|1957.68|1957.18|1956.68|1956.18|78
1646654830000|2022-03-07 12:07:10|1957.43|1956.93|1957.18|1956.68|1957.68|1957.18|1956.68|1956.18|192
1646654840000|2022-03-07 12:07:20|1957.05|1956.55|1957.18|1956.68|1957.18|1956.68|1956.68|1956.18|52
1646654850000|2022-03-07 12:07:30|1957.43|1956.93|1956.93|1956.43|1957.68|1957.18|1956.43|1955.93|65
1646654860000|2022-03-07 12:07:40|1957.05|1956.55|1957.8|1957.3|1958.18|1957.68|1956.55|1956.05|48
1646654870000|2022-03-07 12:07:50|1957.93|1957.43|1957.93|1957.43|1958.3|1957.8|1957.68|1957.18|21
1646654880000|2022-03-07 12:08:00|1957.68|1957.18|1957.68|1957.18|1957.8|1957.3|1956.93|1956.43|67
1646654890000|2022-03-07 12:08:10|1957.8|1957.3|1957.18|1956.68|1957.8|1957.3|1957.18|1956.68|15
1646654900000|2022-03-07 12:08:20|1957.3|1956.8|1957.68|1957.18|1957.93|1957.43|1957.3|1956.8|59
1646654910000|2022-03-07 12:08:30|1957.55|1957.05|1957.3|1956.8|1958.18|1957.68|1957.3|1956.8|69
1646654920000|2022-03-07 12:08:40|1957.18|1956.68|1957.55|1957.05|1957.68|1957.18|1957.18|1956.68|49
1646654930000|2022-03-07 12:08:50|1957.93|1957.43|1957.68|1957.18|1958.05|1957.55|1957.55|1957.05|85
1646654940000|2022-03-07 12:09:00|1957.93|1957.43|1957.68|1957.18|1957.93|1957.43|1957.68|1957.18|26
1646654950000|2022-03-07 12:09:10|1957.43|1956.93|1957.68|1957.18|1958.18|1957.68|1957.3|1956.8|110
1646654960000|2022-03-07 12:09:20|1957.55|1957.05|1957.68|1957.18|1957.68|1957.18|1957.18|1956.68|52
1646654970000|2022-03-07 12:09:30|1957.93|1957.43|1958.3|1957.8|1958.55|1958.05|1957.68|1957.18|36
1646654980000|2022-03-07 12:09:40|1958.43|1957.93|1957.68|1957.18|1958.43|1957.93|1957.3|1956.8|32
1646654990000|2022-03-07 12:09:50|1957.8|1957.3|1958.43|1957.93|1958.55|1958.05|1957.8|1957.3|26
1646655000000|2022-03-07 12:10:00|1958.55|1958.05|1957.68|1957.18|1958.68|1958.18|1957.68|1957.18|14
1646655010000|2022-03-07 12:10:10|1957.93|1957.43|1958.8|1958.3|1958.8|1958.3|1957.93|1957.43|68
1646655020000|2022-03-07 12:10:20|1958.93|1958.43|1958.93|1958.43|1959.18|1958.68|1958.68|1958.18|104
1646655030000|2022-03-07 12:10:30|1959.05|1958.55|1958.68|1958.18|1959.3|1958.8|1958.55|1958.05|27
1646655040000|2022-03-07 12:10:40|1958.55|1958.05|1958.93|1958.43|1958.93|1958.43|1958.3|1957.8|37
1646655050000|2022-03-07 12:10:50|1958.8|1958.3|1958.3|1957.8|1958.93|1958.43|1958.18|1957.68|25
1646655060000|2022-03-07 12:11:00|1958.43|1957.93|1958.05|1957.55|1958.43|1957.93|1957.93|1957.43|54
1646655070000|2022-03-07 12:11:10|1958.18|1957.68|1957.93|1957.43|1958.43|1957.93|1957.93|1957.43|117
1646655080000|2022-03-07 12:11:20|1958.05|1957.55|1957.93|1957.43|1958.18|1957.68|1957.93|1957.43|74
1646655090000|2022-03-07 12:11:30|1957.68|1957.18|1956.8|1956.3|1957.68|1957.18|1956.8|1956.3|29
1646655100000|2022-03-07 12:11:40|1956.68|1956.18|1957.05|1956.55|1957.05|1956.55|1956.18|1955.68|22
1646655110000|2022-03-07 12:11:50|1956.93|1956.43|1956.93|1956.43|1957.18|1956.68|1956.68|1956.18|15
1646655120000|2022-03-07 12:12:00|1957.18|1956.68|1956.68|1956.18|1957.18|1956.68|1956.3|1955.8|25
1646655130000|2022-03-07 12:12:10|1956.55|1956.05|1957.43|1956.93|1957.43|1956.93|1956.18|1955.68|52
1646655140000|2022-03-07 12:12:20|1957.55|1957.05|1957.18|1956.68|1957.68|1957.18|1956.93|1956.43|17
1646655150000|2022-03-07 12:12:30|1957.05|1956.55|1957.3|1956.8|1957.43|1956.93|1956.93|1956.43|23
1646655160000|2022-03-07 12:12:40|1957.43|1956.93|1959.18|1958.68|1959.3|1958.8|1957.43|1956.93|36
1646655170000|2022-03-07 12:12:50|1959.3|1958.8|1959.93|1959.43|1960.18|1959.68|1958.93|1958.43|87
1646655180000|2022-03-07 12:13:00|1960.05|1959.55|1960.93|1960.43|1960.93|1960.43|1960.05|1959.55|153
1646655190000|2022-03-07 12:13:10|1961.18|1960.68|1959.93|1959.43|1961.18|1960.68|1959.68|1959.18|47
1646655200000|2022-03-07 12:13:20|1959.05|1958.55|1959.93|1959.43|1960.18|1959.68|1958.93|1958.43|112
1646655210000|2022-03-07 12:13:30|1959.8|1959.3|1959.18|1958.68|1959.93|1959.43|1958.68|1958.18|29
1646655220000|2022-03-07 12:13:40|1959.3|1958.8|1958.93|1958.43|1959.43|1958.93|1958.93|1958.43|17
1646655230000|2022-03-07 12:13:50|1959.05|1958.55|1959.18|1958.68|1959.43|1958.93|1958.93|1958.43|15
1646655240000|2022-03-07 12:14:00|1959.3|1958.8|1958.68|1958.18|1959.55|1959.05|1958.68|1958.18|22
1646655250000|2022-03-07 12:14:10|1958.43|1957.93|1957.93|1957.43|1958.68|1958.18|1957.93|1957.43|15
1646655260000|2022-03-07 12:14:20|1958.18|1957.68|1959.18|1958.68|1959.18|1958.68|1958.05|1957.55|45
1646655270000|2022-03-07 12:14:30|1959.05|1958.55|1958.93|1958.43|1959.05|1958.55|1958.55|1958.05|23
1646655280000|2022-03-07 12:14:40|1959.05|1958.55|1958.68|1958.18|1959.05|1958.55|1958.18|1957.68|44
1646655290000|2022-03-07 12:14:50|1958.55|1958.05|1959.55|1959.05|1959.55|1959.05|1958.55|1958.05|30
1646655300000|2022-03-07 12:15:00|1959.43|1958.93|1961.05|1960.55|1961.05|1960.55|1959.43|1958.93|54
1646655310000|2022-03-07 12:15:10|1961.18|1960.68|1961.68|1961.18|1962.68|1962.18|1961.05|1960.55|191
1646655320000|2022-03-07 12:15:20|1961.55|1961.05|1960.68|1960.18|1961.68|1961.18|1960.3|1959.8|36
1646655330000|2022-03-07 12:15:30|1960.93|1960.43|1960.55|1960.05|1961.05|1960.55|1960.18|1959.68|27
1646655340000|2022-03-07 12:15:40|1960.43|1959.93|1960.05|1959.55|1960.8|1960.3|1960.05|1959.55|65
1646655350000|2022-03-07 12:15:50|1959.8|1959.3|1960.18|1959.68|1960.68|1960.18|1959.8|1959.3|25
1646655360000|2022-03-07 12:16:00|1960.05|1959.55|1958.05|1957.55|1960.05|1959.55|1957.93|1957.43|93
1646655370000|2022-03-07 12:16:10|1957.93|1957.43|1957.68|1957.18|1958.43|1957.93|1957.68|1957.18|27
1646655380000|2022-03-07 12:16:20|1957.55|1957.05|1958.43|1957.93|1958.43|1957.93|1957.43|1956.93|58
1646655390000|2022-03-07 12:16:30|1958.68|1958.18|1959.18|1958.68|1959.43|1958.93|1958.68|1958.18|29
1646655400000|2022-03-07 12:16:40|1959.05|1958.55|1960.05|1959.55|1960.05|1959.55|1958.93|1958.43|60
1646655410000|2022-03-07 12:16:50|1960.18|1959.68|1959.3|1958.8|1960.18|1959.68|1959.3|1958.8|23
1646655420000|2022-03-07 12:17:00|1959.43|1958.93|1960.68|1960.18|1960.68|1960.18|1959.43|1958.93|38
1646655430000|2022-03-07 12:17:10|1960.43|1959.93|1960.43|1959.93|1960.93|1960.43|1959.93|1959.43|155
1646655440000|2022-03-07 12:17:20|1960.18|1959.68|1959.68|1959.18|1960.18|1959.68|1959.43|1958.93|62
1646655450000|2022-03-07 12:17:30|1959.8|1959.3|1961.18|1960.68|1961.18|1960.68|1959.8|1959.3|45
1646655460000|2022-03-07 12:17:40|1961.43|1960.93|1961.8|1961.3|1961.8|1961.3|1961.18|1960.68|25
1646655470000|2022-03-07 12:17:50|1961.68|1961.18|1962.8|1962.3|1962.93|1962.43|1961.68|1961.18|54
1646655480000|2022-03-07 12:18:00|1962.93|1962.43|1962.93|1962.43|1962.93|1962.43|1962.18|1961.68|32
1646655490000|2022-03-07 12:18:10|1963.18|1962.68|1961.68|1961.18|1963.43|1962.93|1960.93|1960.43|106
1646655500000|2022-03-07 12:18:20|1961.8|1961.3|1961.93|1961.43|1962.68|1962.18|1961.68|1961.18|44
1646655510000|2022-03-07 12:18:30|1962.05|1961.55|1962.05|1961.55|1962.93|1962.43|1961.8|1961.3|119
1646655520000|2022-03-07 12:18:40|1962.18|1961.68|1962.18|1961.68|1962.3|1961.8|1961.93|1961.43|26
1646655530000|2022-03-07 12:18:50|1962.05|1961.55|1962.68|1962.18|1962.68|1962.18|1961.93|1961.43|42
1646655540000|2022-03-07 12:19:00|1962.8|1962.3|1963.8|1963.3|1963.8|1963.3|1962.68|1962.18|53
1646655550000|2022-03-07 12:19:10|1963.68|1963.18|1964.43|1963.93|1964.43|1963.93|1963.55|1963.05|76
1646655560000|2022-03-07 12:19:20|1964.3|1963.8|1964.68|1964.18|1964.93|1964.43|1963.8|1963.3|101
1646655570000|2022-03-07 12:19:30|1964.8|1964.3|1965.18|1964.68|1965.68|1965.18|1964.68|1964.18|69
1646655580000|2022-03-07 12:19:40|1965.3|1964.8|1966.55|1966.05|1966.55|1966.05|1965.3|1964.8|79
1646655590000|2022-03-07 12:19:50|1966.43|1965.93|1966.55|1966.05|1967.18|1966.68|1966.43|1965.93|71
1646655600000|2022-03-07 12:20:00|1966.3|1965.8|1966.18|1965.68|1966.43|1965.93|1965.3|1964.8|134
1646655610000|2022-03-07 12:20:10|1966.3|1965.8|1967.05|1966.55|1967.18|1966.68|1965.93|1965.43|106
1646655620000|2022-03-07 12:20:20|1967.18|1966.68|1968.18|1967.68|1968.43|1967.93|1966.8|1966.3|107
1646655630000|2022-03-07 12:20:30|1968.3|1967.8|1968.18|1967.68|1968.3|1967.8|1967.43|1966.93|123
1646655640000|2022-03-07 12:20:40|1968.43|1967.93|1969.43|1968.93|1969.43|1968.93|1968.43|1967.93|23
1646655650000|2022-03-07 12:20:50|1969.68|1969.18|1970.93|1970.43|1970.93|1970.43|1969.68|1969.18|132
1646655660000|2022-03-07 12:21:00|1970.8|1970.3|1971.3|1970.8|1971.3|1970.8|1970.05|1969.55|189
1646655670000|2022-03-07 12:21:10|1971.18|1970.68|1971.68|1971.18|1971.93|1971.43|1971.05|1970.55|214
1646655680000|2022-03-07 12:21:20|1971.8|1971.3|1971.68|1971.18|1972.3|1971.8|1970.55|1970.05|135
1646655690000|2022-03-07 12:21:30|1971.3|1970.8|1970.68|1970.18|1971.3|1970.8|1970.18|1969.68|143
1646655700000|2022-03-07 12:21:40|1970.8|1970.3|1970.18|1969.68|1970.8|1970.3|1970.18|1969.68|142
1646655710000|2022-03-07 12:21:50|1969.93|1969.43|1968.55|1968.05|1970.3|1969.8|1968.43|1967.93|158
1646655720000|2022-03-07 12:22:00|1968.43|1967.93|1967.68|1967.18|1968.93|1968.43|1967.18|1966.68|117
1646655730000|2022-03-07 12:22:10|1967.93|1967.43|1968.43|1967.93|1968.43|1967.93|1967.3|1966.8|119
1646655740000|2022-03-07 12:22:20|1968.55|1968.05|1968.93|1968.43|1969.55|1969.05|1968.3|1967.8|137
1646655750000|2022-03-07 12:22:30|1969.05|1968.55|1968.3|1967.8|1969.93|1969.43|1968.3|1967.8|60
1646655760000|2022-03-07 12:22:40|1968.55|1968.05|1969.93|1969.43|1969.93|1969.43|1967.8|1967.3|145
1646655770000|2022-03-07 12:22:50|1969.68|1969.18|1969.68|1969.18|1969.68|1969.18|1969.18|1968.68|60
1646655780000|2022-03-07 12:23:00|1969.8|1969.3|1968.93|1968.43|1969.8|1969.3|1968.18|1967.68|160
1646655790000|2022-03-07 12:23:10|1968.8|1968.3|1969.43|1968.93|1969.68|1969.18|1968.43|1967.93|64
1646655800000|2022-03-07 12:23:20|1969.68|1969.18|1970.93|1970.43|1971.05|1970.55|1969.18|1968.68|153
1646655810000|2022-03-07 12:23:30|1970.8|1970.3|1970.93|1970.43|1970.93|1970.43|1970.05|1969.55|101
1646655820000|2022-03-07 12:23:40|1971.18|1970.68|1971.43|1970.93|1972.43|1971.93|1970.93|1970.43|112
1646655830000|2022-03-07 12:23:50|1971.55|1971.05|1971.05|1970.55|1971.68|1971.18|1970.68|1970.18|109
1646655840000|2022-03-07 12:24:00|1970.93|1970.43|1972.05|1971.55|1972.18|1971.68|1970.8|1970.3|197
1646655850000|2022-03-07 12:24:10|1972.18|1971.68|1971.93|1971.43|1973.3|1972.8|1971.93|1971.43|134
1646655860000|2022-03-07 12:24:20|1972.05|1971.55|1973.43|1972.93|1973.43|1972.93|1971.68|1971.18|77
1646655870000|2022-03-07 12:24:30|1973.3|1972.8|1973.43|1972.93|1973.43|1972.93|1972.8|1972.3|108
1646655880000|2022-03-07 12:24:40|1973.18|1972.68|1973.93|1973.43|1974.3|1973.8|1973.18|1972.68|96
1646655890000|2022-03-07 12:24:50|1974.18|1973.68|1975.05|1974.55|1975.18|1974.68|1973.93|1973.43|97
1646655900000|2022-03-07 12:25:00|1974.93|1974.43|1975.68|1975.18|1975.8|1975.3|1974.55|1974.05|157
1646655910000|2022-03-07 12:25:10|1976.18|1975.68|1975.43|1974.93|1976.18|1975.68|1975.43|1974.93|111
1646655920000|2022-03-07 12:25:20|1975.55|1975.05|1974.93|1974.43|1975.68|1975.18|1974.93|1974.43|82
1646655930000|2022-03-07 12:25:30|1975.05|1974.55|1976.43|1975.93|1976.43|1975.93|1974.93|1974.43|204
1646655940000|2022-03-07 12:25:40|1976.55|1976.05|1976.55|1976.05|1976.93|1976.43|1976.18|1975.68|139
1646655950000|2022-03-07 12:25:50|1976.68|1976.18|1976.43|1975.93|1976.68|1976.18|1976.05|1975.55|42
1646655960000|2022-03-07 12:26:00|1976.68|1976.18|1975.8|1975.3|1976.93|1976.43|1975.8|1975.3|37
1646655970000|2022-03-07 12:26:10|1975.68|1975.18|1974.3|1973.8|1975.68|1975.18|1973.68|1973.18|121
1646655980000|2022-03-07 12:26:20|1974.18|1973.68|1973.3|1972.8|1974.43|1973.93|1972.93|1972.43|72
1646655990000|2022-03-07 12:26:30|1972.93|1972.43|1972.05|1971.55|1973.18|1972.68|1972.05|1971.55|46
1646656000000|2022-03-07 12:26:40|1972.18|1971.68|1969.68|1969.18|1972.18|1971.68|1969.68|1969.18|128
1646656010000|2022-03-07 12:26:50|1969.8|1969.3|1969.93|1969.43|1970.93|1970.43|1969.43|1968.93|93
1646656020000|2022-03-07 12:27:00|1969.8|1969.3|1968.68|1968.18|1970.43|1969.93|1968.18|1967.68|160
1646656030000|2022-03-07 12:27:10|1968.8|1968.3|1968.68|1968.18|1969.68|1969.18|1968.43|1967.93|76
1646656040000|2022-03-07 12:27:20|1968.55|1968.05|1969.55|1969.05|1969.68|1969.18|1968.55|1968.05|205
1646656050000|2022-03-07 12:27:30|1969.8|1969.3|1968.8|1968.3|1969.8|1969.3|1968.18|1967.68|123
1646656060000|2022-03-07 12:27:40|1968.93|1968.43|1969.8|1969.3|1969.8|1969.3|1968.68|1968.18|90
1646656070000|2022-03-07 12:27:50|1969.93|1969.43|1970.3|1969.8|1970.43|1969.93|1969.68|1969.18|64
1646656080000|2022-03-07 12:28:00|1970.43|1969.93|1971.43|1970.93|1971.68|1971.18|1970.18|1969.68|83
1646656090000|2022-03-07 12:28:10|1971.55|1971.05|1972.8|1972.3|1972.8|1972.3|1971.3|1970.8|59
1646656100000|2022-03-07 12:28:20|1972.93|1972.43|1972.68|1972.18|1973.18|1972.68|1971.93|1971.43|79
1646656110000|2022-03-07 12:28:30|1972.93|1972.43|1973.05|1972.55|1973.05|1972.55|1972.43|1971.93|52
1646656120000|2022-03-07 12:28:40|1973.43|1972.93|1975.43|1974.93|1975.43|1974.93|1973.43|1972.93|86
1646656130000|2022-03-07 12:28:50|1975.68|1975.18|1976.93|1976.43|1976.93|1976.43|1975.55|1975.05|210
1646656140000|2022-03-07 12:29:00|1976.8|1976.3|1976.3|1975.8|1976.8|1976.3|1975.55|1975.05|251
1646656150000|2022-03-07 12:29:10|1976.43|1975.93|1976.18|1975.68|1976.93|1976.43|1975.8|1975.3|111
1646656160000|2022-03-07 12:29:20|1976.3|1975.8|1976.05|1975.55|1976.3|1975.8|1975.68|1975.18|57
1646656170000|2022-03-07 12:29:30|1975.93|1975.43|1976.18|1975.68|1976.43|1975.93|1975.68|1975.18|117
1646656180000|2022-03-07 12:29:40|1976.3|1975.8|1976.18|1975.68|1977.43|1976.93|1976.18|1975.68|163
1646656190000|2022-03-07 12:29:50|1975.93|1975.43|1976.43|1975.93|1977.05|1976.55|1975.93|1975.43|60
1646656200000|2022-03-07 12:30:00|1976.18|1975.68|1975.68|1975.18|1977.05|1976.55|1975.68|1975.18|79
1646656210000|2022-03-07 12:30:10|1975.43|1974.93|1975.8|1975.3|1976.18|1975.68|1975.43|1974.93|188
1646656220000|2022-03-07 12:30:20|1975.55|1975.05|1976.18|1975.68|1976.55|1976.05|1975.55|1975.05|133
1646656230000|2022-03-07 12:30:30|1976.3|1975.8|1976.05|1975.55|1976.3|1975.8|1975.68|1975.18|68
1646656240000|2022-03-07 12:30:40|1975.93|1975.43|1975.93|1975.43|1976.18|1975.68|1975.68|1975.18|59
1646656250000|2022-03-07 12:30:50|1976.05|1975.55|1977.43|1976.93|1977.55|1977.05|1976.05|1975.55|75
1646656260000|2022-03-07 12:31:00|1977.18|1976.68|1977.55|1977.05|1977.68|1977.18|1976.93|1976.43|72
1646656270000|2022-03-07 12:31:10|1977.68|1977.18|1977.93|1977.43|1978.18|1977.68|1977.55|1977.05|74
1646656280000|2022-03-07 12:31:20|1977.8|1977.3|1978.18|1977.68|1978.68|1978.18|1977.68|1977.18|91
1646656290000|2022-03-07 12:31:30|1977.93|1977.43|1978.55|1978.05|1978.55|1978.05|1977.3|1976.8|72
1646656300000|2022-03-07 12:31:40|1978.68|1978.18|1979.05|1978.55|1979.18|1978.68|1978.68|1978.18|142
1646656310000|2022-03-07 12:31:50|1978.93|1978.43|1979.43|1978.93|1979.93|1979.43|1978.93|1978.43|84
1646656320000|2022-03-07 12:32:00|1979.18|1978.68|1979.93|1979.43|1979.93|1979.43|1978.93|1978.43|45
1646656330000|2022-03-07 12:32:10|1980.18|1979.68|1980.8|1980.3|1980.8|1980.3|1979.8|1979.3|87
1646656340000|2022-03-07 12:32:20|1980.55|1980.05|1979.93|1979.43|1980.55|1980.05|1979.05|1978.55|145
1646656350000|2022-03-07 12:32:30|1980.18|1979.68|1979.68|1979.18|1980.3|1979.8|1979.68|1979.18|97
1646656360000|2022-03-07 12:32:40|1979.43|1978.93|1980.05|1979.55|1980.43|1979.93|1979.43|1978.93|61
1646656370000|2022-03-07 12:32:50|1980.18|1979.68|1980.05|1979.55|1980.8|1980.3|1980.05|1979.55|44
1646656380000|2022-03-07 12:33:00|1979.93|1979.43|1979.68|1979.18|1980.43|1979.93|1979.68|1979.18|41
1646656390000|2022-03-07 12:33:10|1979.55|1979.05|1979.55|1979.05|1979.8|1979.3|1978.93|1978.43|102
1646656400000|2022-03-07 12:33:20|1979.43|1978.93|1978.05|1977.55|1979.68|1979.18|1977.93|1977.43|79
1646656410000|2022-03-07 12:33:30|1977.93|1977.43|1978.3|1977.8|1978.68|1978.18|1977.93|1977.43|108
1646656420000|2022-03-07 12:33:40|1978.43|1977.93|1977.93|1977.43|1978.68|1978.18|1977.43|1976.93|183
1646656430000|2022-03-07 12:33:50|1978.18|1977.68|1979.43|1978.93|1979.93|1979.43|1978.18|1977.68|48
1646656440000|2022-03-07 12:34:00|1979.18|1978.68|1979.3|1978.8|1979.8|1979.3|1978.43|1977.93|129
1646656450000|2022-03-07 12:34:10|1978.93|1978.43|1980.43|1979.93|1980.68|1980.18|1978.93|1978.43|85
1646656460000|2022-03-07 12:34:20|1980.18|1979.68|1980.43|1979.93|1980.68|1980.18|1980.18|1979.68|38
1646656470000|2022-03-07 12:34:30|1980.55|1980.05|1980.18|1979.68|1981.3|1980.8|1980.18|1979.68|139
1646656480000|2022-03-07 12:34:40|1980.3|1979.8|1977.68|1977.18|1980.43|1979.93|1977.68|1977.18|56
1646656490000|2022-03-07 12:34:50|1977.55|1977.05|1978.55|1978.05|1978.68|1978.18|1977.43|1976.93|29
1646656500000|2022-03-07 12:35:00|1978.93|1978.43|1978.55|1978.05|1978.93|1978.43|1977.93|1977.43|67
1646656510000|2022-03-07 12:35:10|1978.43|1977.93|1978.93|1978.43|1978.93|1978.43|1978.18|1977.68|41
1646656520000|2022-03-07 12:35:20|1979.18|1978.68|1979.43|1978.93|1979.43|1978.93|1978.43|1977.93|94
1646656530000|2022-03-07 12:35:30|1979.8|1979.3|1979.43|1978.93|1980.05|1979.55|1978.93|1978.43|27
1646656540000|2022-03-07 12:35:40|1979.55|1979.05|1980.93|1980.43|1980.93|1980.43|1979.43|1978.93|44
1646656550000|2022-03-07 12:35:50|1980.8|1980.3|1980.05|1979.55|1981.3|1980.8|1979.93|1979.43|135
1646656560000|2022-03-07 12:36:00|1980.18|1979.68|1979.43|1978.93|1980.18|1979.68|1979.43|1978.93|21
1646656570000|2022-03-07 12:36:10|1979.55|1979.05|1979.18|1978.68|1979.68|1979.18|1979.18|1978.68|53
1646656580000|2022-03-07 12:36:20|1979.3|1978.8|1978.43|1977.93|1980.18|1979.68|1978.18|1977.68|46
1646656590000|2022-03-07 12:36:30|1978.55|1978.05|1978.55|1978.05|1978.68|1978.18|1978.18|1977.68|39
1646656600000|2022-03-07 12:36:40|1978.43|1977.93|1978.68|1978.18|1978.68|1978.18|1977.68|1977.18|69
1646656610000|2022-03-07 12:36:50|1978.55|1978.05|1978.3|1977.8|1978.55|1978.05|1977.93|1977.43|29
1646656620000|2022-03-07 12:37:00|1978.18|1977.68|1978.18|1977.68|1978.18|1977.68|1977.3|1976.8|45
1646656630000|2022-03-07 12:37:10|1978.3|1977.8|1979.93|1979.43|1979.93|1979.43|1978.3|1977.8|51
1646656640000|2022-03-07 12:37:20|1980.3|1979.8|1980.05|1979.55|1980.68|1980.18|1979.68|1979.18|86
1646656650000|2022-03-07 12:37:30|1980.18|1979.68|1980.55|1980.05|1980.68|1980.18|1979.8|1979.3|11
1646656660000|2022-03-07 12:37:40|1980.43|1979.93|1980.8|1980.3|1981.3|1980.8|1980.3|1979.8|95
1646656670000|2022-03-07 12:37:50|1980.93|1980.43|1980.8|1980.3|1980.93|1980.43|1980.68|1980.18|15
1646656680000|2022-03-07 12:38:00|1980.93|1980.43|1980.93|1980.43|1981.3|1980.8|1980.3|1979.8|76
1646656690000|2022-03-07 12:38:10|1980.68|1980.18|1980.18|1979.68|1980.93|1980.43|1980.05|1979.55|33
1646656700000|2022-03-07 12:38:20|1980.05|1979.55|1979.3|1978.8|1980.05|1979.55|1979.05|1978.55|51
1646656710000|2022-03-07 12:38:30|1979.18|1978.68|1980.68|1980.18|1980.68|1980.18|1979.05|1978.55|69
1646656720000|2022-03-07 12:38:40|1980.55|1980.05|1980.18|1979.68|1980.93|1980.43|1979.93|1979.43|49
1646656730000|2022-03-07 12:38:50|1980.05|1979.55|1980.05|1979.55|1980.43|1979.93|1979.93|1979.43|80
1646656740000|2022-03-07 12:39:00|1980.18|1979.68|1981.3|1980.8|1981.3|1980.8|1979.68|1979.18|88
1646656750000|2022-03-07 12:39:10|1981.18|1980.68|1980.05|1979.55|1981.3|1980.8|1979.93|1979.43|81
1646656760000|2022-03-07 12:39:20|1980.18|1979.68|1980.68|1980.18|1980.8|1980.3|1979.93|1979.43|21
1646656770000|2022-03-07 12:39:30|1980.55|1980.05|1980.55|1980.05|1980.68|1980.18|1980.43|1979.93|36
1646656780000|2022-03-07 12:39:40|1980.18|1979.68|1981.43|1980.93|1981.43|1980.93|1979.93|1979.43|81
1646656790000|2022-03-07 12:39:50|1981.68|1981.18|1981.68|1981.18|1982.68|1982.18|1981.55|1981.05|95
1646656800000|2022-03-07 12:40:00|1981.55|1981.05|1979.93|1979.43|1981.68|1981.18|1979.93|1979.43|83
1646656810000|2022-03-07 12:40:10|1979.68|1979.18|1979.3|1978.8|1979.68|1979.18|1978.8|1978.3|71
1646656820000|2022-03-07 12:40:20|1979.43|1978.93|1979.3|1978.8|1979.68|1979.18|1978.93|1978.43|63
1646656830000|2022-03-07 12:40:30|1979.18|1978.68|1979.18|1978.68|1979.93|1979.43|1978.93|1978.43|75
1646656840000|2022-03-07 12:40:40|1978.93|1978.43|1979.43|1978.93|1979.43|1978.93|1978.93|1978.43|65
1646656850000|2022-03-07 12:40:50|1979.18|1978.68|1979.8|1979.3|1979.93|1979.43|1979.18|1978.68|21
1646656860000|2022-03-07 12:41:00|1979.93|1979.43|1981.43|1980.93|1981.55|1981.05|1979.55|1979.05|48
1646656870000|2022-03-07 12:41:10|1981.18|1980.68|1981.05|1980.55|1981.43|1980.93|1980.68|1980.18|32
1646656880000|2022-03-07 12:41:20|1980.93|1980.43|1981.43|1980.93|1981.68|1981.18|1980.93|1980.43|48
1646656890000|2022-03-07 12:41:30|1981.18|1980.68|1981.18|1980.68|1981.18|1980.68|1980.68|1980.18|51
1646656900000|2022-03-07 12:41:40|1981.43|1980.93|1980.68|1980.18|1981.43|1980.93|1980.68|1980.18|55
1646656910000|2022-03-07 12:41:50|1980.8|1980.3|1980.68|1980.18|1981.43|1980.93|1980.68|1980.18|104
1646656920000|2022-03-07 12:42:00|1980.43|1979.93|1979.68|1979.18|1980.43|1979.93|1979.68|1979.18|55
1646656930000|2022-03-07 12:42:10|1979.93|1979.43|1978.93|1978.43|1979.93|1979.43|1978.93|1978.43|96
1646656940000|2022-03-07 12:42:20|1978.8|1978.3|1978.43|1977.93|1978.8|1978.3|1978.18|1977.68|37
1646656950000|2022-03-07 12:42:30|1978.55|1978.05|1977.93|1977.43|1979.43|1978.93|1977.93|1977.43|72
1646656960000|2022-03-07 12:42:40|1977.8|1977.3|1977.43|1976.93|1978.43|1977.93|1977.43|1976.93|87
1646656970000|2022-03-07 12:42:50|1977.18|1976.68|1976.8|1976.3|1977.8|1977.3|1976.68|1976.18|63
1646656980000|2022-03-07 12:43:00|1976.68|1976.18|1977.55|1977.05|1977.68|1977.18|1976.68|1976.18|72
1646656990000|2022-03-07 12:43:10|1977.68|1977.18|1976.93|1976.43|1977.68|1977.18|1976.8|1976.3|104
1646657000000|2022-03-07 12:43:20|1976.8|1976.3|1976.93|1976.43|1977.43|1976.93|1976.68|1976.18|69
1646657010000|2022-03-07 12:43:30|1976.8|1976.3|1976.3|1975.8|1977.43|1976.93|1976.18|1975.68|148
1646657020000|2022-03-07 12:43:40|1976.05|1975.55|1977.68|1977.18|1977.93|1977.43|1976.05|1975.55|99
1646657030000|2022-03-07 12:43:50|1977.55|1977.05|1977.68|1977.18|1977.8|1977.3|1977.05|1976.55|41
1646657040000|2022-03-07 12:44:00|1977.55|1977.05|1978.43|1977.93|1978.43|1977.93|1977.3|1976.8|98
1646657050000|2022-03-07 12:44:10|1978.55|1978.05|1978.68|1978.18|1978.68|1978.18|1978.18|1977.68|36
1646657060000|2022-03-07 12:44:20|1978.55|1978.05|1977.68|1977.18|1978.68|1978.18|1977.68|1977.18|45
1646657070000|2022-03-07 12:44:30|1977.55|1977.05|1978.18|1977.68|1978.43|1977.93|1977.43|1976.93|39
1646657080000|2022-03-07 12:44:40|1978.3|1977.8|1979.43|1978.93|1979.68|1979.18|1978.3|1977.8|64
1646657090000|2022-03-07 12:44:50|1979.55|1979.05|1979.93|1979.43|1980.18|1979.68|1979.43|1978.93|32
1646657100000|2022-03-07 12:45:00|1980.05|1979.55|1980.18|1979.68|1980.93|1980.43|1979.8|1979.3|67
1646657110000|2022-03-07 12:45:10|1980.05|1979.55|1980.43|1979.93|1981.18|1980.68|1980.05|1979.55|56
1646657120000|2022-03-07 12:45:20|1980.55|1980.05|1981.05|1980.55|1981.68|1981.18|1980.55|1980.05|58
1646657130000|2022-03-07 12:45:30|1980.93|1980.43|1980.93|1980.43|1981.3|1980.8|1980.68|1980.18|23
1646657140000|2022-03-07 12:45:40|1980.8|1980.3|1980.43|1979.93|1980.93|1980.43|1980.43|1979.93|58
1646657150000|2022-03-07 12:45:50|1980.3|1979.8|1979.43|1978.93|1980.3|1979.8|1979.3|1978.8|92
1646657160000|2022-03-07 12:46:00|1979.3|1978.8|1978.93|1978.43|1979.3|1978.8|1978.55|1978.05|66
1646657170000|2022-03-07 12:46:10|1979.05|1978.55|1978.68|1978.18|1979.18|1978.68|1978.68|1978.18|21
1646657180000|2022-03-07 12:46:20|1978.8|1978.3|1978.93|1978.43|1978.93|1978.43|1978.43|1977.93|38
1646657190000|2022-03-07 12:46:30|1979.18|1978.68|1978.43|1977.93|1979.3|1978.8|1978.43|1977.93|88
1646657200000|2022-03-07 12:46:40|1978.3|1977.8|1977.68|1977.18|1978.3|1977.8|1976.93|1976.43|41
1646657210000|2022-03-07 12:46:50|1977.8|1977.3|1977.05|1976.55|1977.93|1977.43|1977.05|1976.55|18
1646657220000|2022-03-07 12:47:00|1977.18|1976.68|1976.05|1975.55|1977.18|1976.68|1976.05|1975.55|45
1646657230000|2022-03-07 12:47:10|1976.18|1975.68|1975.18|1974.68|1976.43|1975.93|1975.18|1974.68|106
1646657240000|2022-03-07 12:47:20|1975.05|1974.55|1974.68|1974.18|1975.05|1974.55|1974.3|1973.8|86
1646657250000|2022-03-07 12:47:30|1974.55|1974.05|1973.93|1973.43|1974.8|1974.3|1973.93|1973.43|47
1646657260000|2022-03-07 12:47:40|1974.05|1973.55|1974.18|1973.68|1974.18|1973.68|1973.68|1973.18|75
1646657270000|2022-03-07 12:47:50|1973.93|1973.43|1974.8|1974.3|1974.93|1974.43|1973.93|1973.43|156
1646657280000|2022-03-07 12:48:00|1974.93|1974.43|1974.93|1974.43|1975.43|1974.93|1974.68|1974.18|65
1646657290000|2022-03-07 12:48:10|1974.68|1974.18|1975.18|1974.68|1975.55|1975.05|1974.55|1974.05|56
1646657300000|2022-03-07 12:48:20|1975.3|1974.8|1976.18|1975.68|1976.43|1975.93|1975.3|1974.8|47
1646657310000|2022-03-07 12:48:30|1976.05|1975.55|1975.93|1975.43|1976.05|1975.55|1975.43|1974.93|64
1646657320000|2022-03-07 12:48:40|1976.05|1975.55|1975.93|1975.43|1976.18|1975.68|1975.68|1975.18|24
1646657330000|2022-03-07 12:48:50|1976.05|1975.55|1976.18|1975.68|1976.18|1975.68|1975.93|1975.43|10
1646657340000|2022-03-07 12:49:00|1976.05|1975.55|1977.18|1976.68|1977.43|1976.93|1975.93|1975.43|91
1646657350000|2022-03-07 12:49:10|1977.05|1976.55|1976.3|1975.8|1977.05|1976.55|1976.18|1975.68|67
1646657360000|2022-03-07 12:49:20|1976.18|1975.68|1976.8|1976.3|1976.93|1976.43|1976.18|1975.68|11
1646657370000|2022-03-07 12:49:30|1976.68|1976.18|1977.05|1976.55|1977.43|1976.93|1976.55|1976.05|22
1646657380000|2022-03-07 12:49:40|1977.18|1976.68|1975.93|1975.43|1977.18|1976.68|1975.68|1975.18|113
1646657390000|2022-03-07 12:49:50|1975.68|1975.18|1974.18|1973.68|1975.68|1975.18|1974.18|1973.68|73
1646657400000|2022-03-07 12:50:00|1974.05|1973.55|1973.18|1972.68|1974.18|1973.68|1972.8|1972.3|126
1646657410000|2022-03-07 12:50:10|1973.43|1972.93|1973.18|1972.68|1973.68|1973.18|1973.18|1972.68|111
1646657420000|2022-03-07 12:50:20|1973.3|1972.8|1974.68|1974.18|1974.68|1974.18|1973.3|1972.8|71
1646657430000|2022-03-07 12:50:30|1974.93|1974.43|1974.3|1973.8|1975.18|1974.68|1973.93|1973.43|123
1646657440000|2022-03-07 12:50:40|1974.43|1973.93|1974.43|1973.93|1975.18|1974.68|1974.18|1973.68|61
1646657450000|2022-03-07 12:50:50|1974.3|1973.8|1975.8|1975.3|1975.8|1975.3|1974.3|1973.8|60
1646657460000|2022-03-07 12:51:00|1976.43|1975.93|1975.93|1975.43|1976.43|1975.93|1975.55|1975.05|115
1646657470000|2022-03-07 12:51:10|1975.8|1975.3|1975.68|1975.18|1975.8|1975.3|1974.93|1974.43|101
1646657480000|2022-03-07 12:51:20|1975.55|1975.05|1974.93|1974.43|1975.68|1975.18|1974.93|1974.43|44
1646657490000|2022-03-07 12:51:30|1974.68|1974.18|1975.68|1975.18|1975.68|1975.18|1974.68|1974.18|69
1646657500000|2022-03-07 12:51:40|1975.43|1974.93|1975.3|1974.8|1975.93|1975.43|1975.3|1974.8|187
1646657510000|2022-03-07 12:51:50|1974.93|1974.43|1975.43|1974.93|1975.68|1975.18|1974.68|1974.18|26
1646657520000|2022-03-07 12:52:00|1975.3|1974.8|1974.93|1974.43|1975.43|1974.93|1974.3|1973.8|93
1646657530000|2022-03-07 12:52:10|1974.8|1974.3|1974.05|1973.55|1974.8|1974.3|1973.93|1973.43|84
1646657540000|2022-03-07 12:52:20|1974.18|1973.68|1972.93|1972.43|1974.18|1973.68|1972.68|1972.18|85
1646657550000|2022-03-07 12:52:30|1973.18|1972.68|1973.18|1972.68|1974.43|1973.93|1972.93|1972.43|113
1646657560000|2022-03-07 12:52:40|1973.3|1972.8|1973.18|1972.68|1973.8|1973.3|1973.18|1972.68|26
1646657570000|2022-03-07 12:52:50|1972.93|1972.43|1972.3|1971.8|1973.05|1972.55|1972.18|1971.68|46
1646657580000|2022-03-07 12:53:00|1972.43|1971.93|1972.68|1972.18|1973.43|1972.93|1972.43|1971.93|80
1646657590000|2022-03-07 12:53:10|1972.55|1972.05|1972.18|1971.68|1972.93|1972.43|1971.68|1971.18|107
1646657600000|2022-03-07 12:53:20|1972.05|1971.55|1972.68|1972.18|1973.18|1972.68|1972.05|1971.55|35
1646657610000|2022-03-07 12:53:30|1972.93|1972.43|1975.43|1974.93|1975.43|1974.93|1972.93|1972.43|202
1646657620000|2022-03-07 12:53:40|1975.18|1974.68|1975.93|1975.43|1975.93|1975.43|1974.8|1974.3|232
1646657630000|2022-03-07 12:53:50|1975.68|1975.18|1976.18|1975.68|1976.3|1975.8|1975.18|1974.68|64
1646657640000|2022-03-07 12:54:00|1976.3|1975.8|1974.93|1974.43|1976.43|1975.93|1974.93|1974.43|90
1646657650000|2022-03-07 12:54:10|1974.68|1974.18|1975.05|1974.55|1975.05|1974.55|1973.93|1973.43|44
1646657660000|2022-03-07 12:54:20|1974.93|1974.43|1974.93|1974.43|1975.18|1974.68|1973.93|1973.43|104
1646657670000|2022-03-07 12:54:30|1974.8|1974.3|1974.18|1973.68|1974.93|1974.43|1974.18|1973.68|35
1646657680000|2022-03-07 12:54:40|1974.43|1973.93|1974.93|1974.43|1974.93|1974.43|1974.18|1973.68|43
1646657690000|2022-03-07 12:54:50|1974.68|1974.18|1975.18|1974.68|1975.43|1974.93|1974.55|1974.05|40
1646657700000|2022-03-07 12:55:00|1975.3|1974.8|1975.93|1975.43|1976.18|1975.68|1974.93|1974.43|82
1646657710000|2022-03-07 12:55:10|1976.05|1975.55|1976.18|1975.68|1976.68|1976.18|1975.93|1975.43|41
1646657720000|2022-03-07 12:55:20|1975.93|1975.43|1976.3|1975.8|1976.43|1975.93|1975.68|1975.18|47
1646657730000|2022-03-07 12:55:30|1976.18|1975.68|1977.55|1977.05|1977.55|1977.05|1976.18|1975.68|55
1646657740000|2022-03-07 12:55:40|1977.68|1977.18|1978.43|1977.93|1978.43|1977.93|1977.68|1977.18|127
1646657750000|2022-03-07 12:55:50|1978.18|1977.68|1979.18|1978.68|1979.3|1978.8|1978.18|1977.68|114
1646657760000|2022-03-07 12:56:00|1979.43|1978.93|1977.43|1976.93|1979.43|1978.93|1977.3|1976.8|96
1646657770000|2022-03-07 12:56:10|1977.3|1976.8|1976.93|1976.43|1977.3|1976.8|1976.55|1976.05|60
1646657780000|2022-03-07 12:56:20|1976.68|1976.18|1977.18|1976.68|1977.43|1976.93|1976.68|1976.18|44
1646657790000|2022-03-07 12:56:30|1977.05|1976.55|1975.68|1975.18|1977.18|1976.68|1975.43|1974.93|30
1646657800000|2022-03-07 12:56:40|1975.8|1975.3|1974.93|1974.43|1975.93|1975.43|1974.43|1973.93|49
1646657810000|2022-03-07 12:56:50|1974.55|1974.05|1972.93|1972.43|1974.55|1974.05|1972.93|1972.43|60
1646657820000|2022-03-07 12:57:00|1972.68|1972.18|1972.43|1971.93|1973.43|1972.93|1972.18|1971.68|68
1646657830000|2022-03-07 12:57:10|1972.3|1971.8|1973.68|1973.18|1973.68|1973.18|1972.18|1971.68|95
1646657840000|2022-03-07 12:57:20|1973.8|1973.3|1974.18|1973.68|1974.18|1973.68|1973.18|1972.68|58
1646657850000|2022-03-07 12:57:30|1974.05|1973.55|1973.3|1972.8|1974.05|1973.55|1972.93|1972.43|43
1646657860000|2022-03-07 12:57:40|1973.68|1973.18|1973.18|1972.68|1973.68|1973.18|1972.8|1972.3|52
1646657870000|2022-03-07 12:57:50|1973.05|1972.55|1972.3|1971.8|1973.05|1972.55|1972.3|1971.8|121
1646657880000|2022-03-07 12:58:00|1972.68|1972.18|1972.68|1972.18|1972.68|1972.18|1971.8|1971.3|86
1646657890000|2022-03-07 12:58:10|1972.18|1971.68|1971.93|1971.43|1972.55|1972.05|1971.43|1970.93|54
1646657900000|2022-03-07 12:58:20|1971.68|1971.18|1971.43|1970.93|1971.93|1971.43|1971.43|1970.93|71
1646657910000|2022-03-07 12:58:30|1971.18|1970.68|1970.93|1970.43|1971.68|1971.18|1970.68|1970.18|56
1646657920000|2022-03-07 12:58:40|1970.68|1970.18|1970.3|1969.8|1970.68|1970.18|1969.68|1969.18|98
1646657930000|2022-03-07 12:58:50|1970.18|1969.68|1969.43|1968.93|1970.55|1970.05|1969.18|1968.68|86
1646657940000|2022-03-07 12:59:00|1969.68|1969.18|1969.93|1969.43|1970.93|1970.43|1969.68|1969.18|85
1646657950000|2022-03-07 12:59:10|1970.05|1969.55|1970.18|1969.68|1970.55|1970.05|1969.93|1969.43|31
1646657960000|2022-03-07 12:59:20|1970.43|1969.93|1969.93|1969.43|1970.93|1970.43|1969.68|1969.18|48
1646657970000|2022-03-07 12:59:30|1969.8|1969.3|1969.93|1969.43|1970.43|1969.93|1969.68|1969.18|30
1646657980000|2022-03-07 12:59:40|1969.8|1969.3|1970.18|1969.68|1970.3|1969.8|1969.43|1968.93|48
1646657990000|2022-03-07 12:59:50|1970.43|1969.93|1970.93|1970.43|1970.93|1970.43|1970.18|1969.68|95
1646658000000|2022-03-07 13:00:00|1971.18|1970.68|1971.18|1970.68|1972.68|1972.18|1971.18|1970.68|180
1646658010000|2022-03-07 13:00:10|1970.93|1970.43|1970.93|1970.43|1971.18|1970.68|1970.55|1970.05|84
1646658020000|2022-03-07 13:00:20|1970.68|1970.18|1971.18|1970.68|1971.43|1970.93|1970.68|1970.18|50
1646658030000|2022-03-07 13:00:30|1971.43|1970.93|1972.43|1971.93|1972.43|1971.93|1971.43|1970.93|116
1646658040000|2022-03-07 13:00:40|1972.55|1972.05|1971.18|1970.68|1972.55|1972.05|1971.18|1970.68|71
1646658050000|2022-03-07 13:00:50|1971.3|1970.8|1971.3|1970.8|1971.43|1970.93|1970.43|1969.93|44
1646658060000|2022-03-07 13:01:00|1970.93|1970.43|1972.18|1971.68|1972.43|1971.93|1970.93|1970.43|127
1646658070000|2022-03-07 13:01:10|1972.43|1971.93|1972.93|1972.43|1973.43|1972.93|1972.43|1971.93|156
1646658080000|2022-03-07 13:01:20|1972.68|1972.18|1973.43|1972.93|1973.43|1972.93|1972.43|1971.93|50
1646658090000|2022-03-07 13:01:30|1973.3|1972.8|1972.43|1971.93|1973.43|1972.93|1972.43|1971.93|49
1646658100000|2022-03-07 13:01:40|1972.68|1972.18|1973.18|1972.68|1973.3|1972.8|1972.18|1971.68|82
1646658110000|2022-03-07 13:01:50|1972.93|1972.43|1974.93|1974.43|1974.93|1974.43|1972.93|1972.43|114
1646658120000|2022-03-07 13:02:00|1974.8|1974.3|1974.55|1974.05|1975.3|1974.8|1973.93|1973.43|176
1646658130000|2022-03-07 13:02:10|1974.68|1974.18|1973.68|1973.18|1974.68|1974.18|1973.68|1973.18|31
1646658140000|2022-03-07 13:02:20|1973.43|1972.93|1973.43|1972.93|1973.93|1973.43|1973.43|1972.93|44
1646658150000|2022-03-07 13:02:30|1973.55|1973.05|1973.43|1972.93|1973.8|1973.3|1973.18|1972.68|30
1646658160000|2022-03-07 13:02:40|1973.68|1973.18|1972.68|1972.18|1973.68|1973.18|1972.55|1972.05|73
1646658170000|2022-03-07 13:02:50|1972.55|1972.05|1972.18|1971.68|1972.68|1972.18|1972.18|1971.68|56
1646658180000|2022-03-07 13:03:00|1972.3|1971.8|1972.93|1972.43|1973.43|1972.93|1972.18|1971.68|60
1646658190000|2022-03-07 13:03:10|1972.43|1971.93|1972.05|1971.55|1972.43|1971.93|1971.93|1971.43|57
1646658200000|2022-03-07 13:03:20|1972.18|1971.68|1972.18|1971.68|1972.43|1971.93|1972.05|1971.55|70
1646658210000|2022-03-07 13:03:30|1972.3|1971.8|1971.93|1971.43|1972.43|1971.93|1971.55|1971.05|66
1646658220000|2022-03-07 13:03:40|1971.68|1971.18|1971.05|1970.55|1971.68|1971.18|1970.93|1970.43|45
1646658230000|2022-03-07 13:03:50|1971.18|1970.68|1970.43|1969.93|1971.18|1970.68|1970.18|1969.68|73
1646658240000|2022-03-07 13:04:00|1970.68|1970.18|1971.93|1971.43|1972.18|1971.68|1970.68|1970.18|106
1646658250000|2022-03-07 13:04:10|1972.05|1971.55|1971.93|1971.43|1972.68|1972.18|1971.93|1971.43|96
1646658260000|2022-03-07 13:04:20|1972.05|1971.55|1971.43|1970.93|1972.18|1971.68|1971.3|1970.8|61
1646658270000|2022-03-07 13:04:30|1971.18|1970.68|1971.68|1971.18|1971.68|1971.18|1971.18|1970.68|37
1646658280000|2022-03-07 13:04:40|1971.93|1971.43|1972.43|1971.93|1972.55|1972.05|1971.68|1971.18|43
1646658290000|2022-03-07 13:04:50|1971.93|1971.43|1972.18|1971.68|1972.18|1971.68|1971.8|1971.3|76
1646658300000|2022-03-07 13:05:00|1972.3|1971.8|1973.68|1973.18|1973.68|1973.18|1972.18|1971.68|135
1646658310000|2022-03-07 13:05:10|1973.18|1972.68|1972.93|1972.43|1973.18|1972.68|1972.43|1971.93|130
1646658320000|2022-03-07 13:05:20|1972.43|1971.93|1973.68|1973.18|1973.68|1973.18|1972.43|1971.93|60
1646658330000|2022-03-07 13:05:30|1973.93|1973.43|1974.93|1974.43|1975.05|1974.55|1973.68|1973.18|138
1646658340000|2022-03-07 13:05:40|1975.05|1974.55|1974.68|1974.18|1975.55|1975.05|1974.68|1974.18|111
1646658350000|2022-03-07 13:05:50|1974.93|1974.43|1975.68|1975.18|1975.68|1975.18|1974.68|1974.18|77
1646658360000|2022-03-07 13:06:00|1975.8|1975.3|1973.93|1973.43|1975.93|1975.43|1973.93|1973.43|145
1646658370000|2022-03-07 13:06:10|1973.8|1973.3|1974.05|1973.55|1974.43|1973.93|1973.68|1973.18|75
1646658380000|2022-03-07 13:06:20|1973.8|1973.3|1973.18|1972.68|1973.8|1973.3|1972.93|1972.43|58
1646658390000|2022-03-07 13:06:30|1973.05|1972.55|1972.68|1972.18|1973.68|1973.18|1972.43|1971.93|121
1646658400000|2022-03-07 13:06:40|1972.8|1972.3|1972.93|1972.43|1973.18|1972.68|1972.68|1972.18|62
1646658410000|2022-03-07 13:06:50|1972.8|1972.3|1971.93|1971.43|1972.93|1972.43|1971.93|1971.43|223
1646658420000|2022-03-07 13:07:00|1971.8|1971.3|1972.68|1972.18|1972.8|1972.3|1971.55|1971.05|132
1646658430000|2022-03-07 13:07:10|1972.43|1971.93|1972.68|1972.18|1972.68|1972.18|1971.93|1971.43|119
1646658440000|2022-03-07 13:07:20|1972.8|1972.3|1973.18|1972.68|1973.43|1972.93|1972.68|1972.18|39
1646658450000|2022-03-07 13:07:30|1973.3|1972.8|1973.8|1973.3|1974.18|1973.68|1973.05|1972.55|76
1646658460000|2022-03-07 13:07:40|1973.68|1973.18|1974.18|1973.68|1974.18|1973.68|1973.43|1972.93|35
1646658470000|2022-03-07 13:07:50|1974.43|1973.93|1974.68|1974.18|1974.68|1974.18|1974.18|1973.68|74
1646658480000|2022-03-07 13:08:00|1974.43|1973.93|1974.68|1974.18|1974.93|1974.43|1974.43|1973.93|115
1646658490000|2022-03-07 13:08:10|1974.93|1974.43|1975.43|1974.93|1975.68|1975.18|1974.93|1974.43|98
1646658500000|2022-03-07 13:08:20|1975.55|1975.05|1974.93|1974.43|1975.55|1975.05|1974.93|1974.43|39
1646658510000|2022-03-07 13:08:30|1974.68|1974.18|1975.18|1974.68|1975.18|1974.68|1974.43|1973.93|98
1646658520000|2022-03-07 13:08:40|1975.05|1974.55|1977.43|1976.93|1977.68|1977.18|1974.93|1974.43|58
1646658530000|2022-03-07 13:08:50|1977.55|1977.05|1976.05|1975.55|1977.68|1977.18|1975.93|1975.43|105
1646658540000|2022-03-07 13:09:00|1975.68|1975.18|1975.68|1975.18|1975.93|1975.43|1974.93|1974.43|67
1646658550000|2022-03-07 13:09:10|1975.55|1975.05|1976.05|1975.55|1976.18|1975.68|1975.43|1974.93|65
1646658560000|2022-03-07 13:09:20|1975.93|1975.43|1976.43|1975.93|1976.68|1976.18|1975.68|1975.18|135
1646658570000|2022-03-07 13:09:30|1976.3|1975.8|1976.93|1976.43|1976.93|1976.43|1976.18|1975.68|146
1646658580000|2022-03-07 13:09:40|1976.8|1976.3|1975.93|1975.43|1976.93|1976.43|1975.18|1974.68|62
1646658590000|2022-03-07 13:09:50|1976.18|1975.68|1977.68|1977.18|1977.68|1977.18|1975.68|1975.18|68
1646658600000|2022-03-07 13:10:00|1977.43|1976.93|1977.93|1977.43|1978.18|1977.68|1977.18|1976.68|175
1646658610000|2022-03-07 13:10:10|1978.05|1977.55|1978.93|1978.43|1979.05|1978.55|1978.05|1977.55|38
1646658620000|2022-03-07 13:10:20|1979.05|1978.55|1980.05|1979.55|1980.3|1979.8|1979.05|1978.55|132
1646658630000|2022-03-07 13:10:30|1979.93|1979.43|1980.8|1980.3|1981.05|1980.55|1979.68|1979.18|96
1646658640000|2022-03-07 13:10:40|1980.68|1980.18|1980.68|1980.18|1980.93|1980.43|1980.18|1979.68|83
1646658650000|2022-03-07 13:10:50|1980.8|1980.3|1981.93|1981.43|1982.18|1981.68|1980.68|1980.18|42
1646658660000|2022-03-07 13:11:00|1982.05|1981.55|1982.18|1981.68|1982.18|1981.68|1981.43|1980.93|100
1646658670000|2022-03-07 13:11:10|1982.05|1981.55|1981.93|1981.43|1982.3|1981.8|1981.43|1980.93|38
1646658680000|2022-03-07 13:11:20|1981.68|1981.18|1982.18|1981.68|1982.18|1981.68|1981.43|1980.93|39
1646658690000|2022-03-07 13:11:30|1982.05|1981.55|1981.93|1981.43|1982.43|1981.93|1981.43|1980.93|95
1646658700000|2022-03-07 13:11:40|1982.05|1981.55|1982.18|1981.68|1982.18|1981.68|1981.68|1981.18|54
1646658710000|2022-03-07 13:11:50|1982.43|1981.93|1983.43|1982.93|1983.43|1982.93|1982.43|1981.93|189
1646658720000|2022-03-07 13:12:00|1983.18|1982.68|1982.8|1982.3|1983.18|1982.68|1982.68|1982.18|46
1646658730000|2022-03-07 13:12:10|1982.93|1982.43|1982.55|1982.05|1983.18|1982.68|1982.43|1981.93|42
1646658740000|2022-03-07 13:12:20|1982.68|1982.18|1981.8|1981.3|1982.68|1982.18|1981.43|1980.93|73
1646658750000|2022-03-07 13:12:30|1981.93|1981.43|1982.18|1981.68|1982.3|1981.8|1981.93|1981.43|38
1646658760000|2022-03-07 13:12:40|1982.05|1981.55|1982.8|1982.3|1982.93|1982.43|1981.93|1981.43|52
1646658770000|2022-03-07 13:12:50|1982.68|1982.18|1983.43|1982.93|1983.43|1982.93|1982.68|1982.18|21
1646658780000|2022-03-07 13:13:00|1983.3|1982.8|1983.18|1982.68|1983.43|1982.93|1982.93|1982.43|78
1646658790000|2022-03-07 13:13:10|1983.3|1982.8|1984.43|1983.93|1984.43|1983.93|1983.18|1982.68|52
1646658800000|2022-03-07 13:13:20|1984.55|1984.05|1983.18|1982.68|1984.55|1984.05|1983.18|1982.68|181
1646658810000|2022-03-07 13:13:30|1983.68|1983.18|1983.18|1982.68|1983.93|1983.43|1983.18|1982.68|47
1646658820000|2022-03-07 13:13:40|1983.43|1982.93|1984.18|1983.68|1984.18|1983.68|1983.43|1982.93|33
1646658830000|2022-03-07 13:13:50|1984.3|1983.8|1985.43|1984.93|1985.43|1984.93|1984.3|1983.8|148
1646658840000|2022-03-07 13:14:00|1985.3|1984.8|1984.68|1984.18|1985.3|1984.8|1984.68|1984.18|101
1646658850000|2022-03-07 13:14:10|1984.18|1983.68|1984.18|1983.68|1984.43|1983.93|1983.93|1983.43|33
1646658860000|2022-03-07 13:14:20|1984.43|1983.93|1984.43|1983.93|1984.55|1984.05|1984.18|1983.68|46
1646658870000|2022-03-07 13:14:30|1984.55|1984.05|1983.93|1983.43|1984.55|1984.05|1983.68|1983.18|115
1646658880000|2022-03-07 13:14:40|1983.68|1983.18|1983.43|1982.93|1983.68|1983.18|1983.18|1982.68|47
1646658890000|2022-03-07 13:14:50|1983.55|1983.05|1983.68|1983.18|1983.8|1983.3|1983.18|1982.68|42
1646658900000|2022-03-07 13:15:00|1983.55|1983.05|1983.93|1983.43|1983.93|1983.43|1983.18|1982.68|138
1646658910000|2022-03-07 13:15:10|1983.68|1983.18|1983.68|1983.18|1983.68|1983.18|1982.93|1982.43|115
1646658920000|2022-03-07 13:15:20|1983.55|1983.05|1983.93|1983.43|1984.05|1983.55|1983.3|1982.8|71
1646658930000|2022-03-07 13:15:30|1984.05|1983.55|1984.68|1984.18|1984.68|1984.18|1983.93|1983.43|44
1646658940000|2022-03-07 13:15:40|1984.8|1984.3|1985.43|1984.93|1985.43|1984.93|1984.68|1984.18|69
1646658950000|2022-03-07 13:15:50|1985.68|1985.18|1985.18|1984.68|1985.68|1985.18|1985.18|1984.68|88
1646658960000|2022-03-07 13:16:00|1985.43|1984.93|1984.43|1983.93|1985.43|1984.93|1984.43|1983.93|36
1646658970000|2022-03-07 13:16:10|1984.55|1984.05|1984.18|1983.68|1984.68|1984.18|1984.18|1983.68|44
1646658980000|2022-03-07 13:16:20|1984.3|1983.8|1984.68|1984.18|1984.68|1984.18|1984.18|1983.68|21
1646658990000|2022-03-07 13:16:30|1984.55|1984.05|1984.43|1983.93|1984.68|1984.18|1984.43|1983.93|26
1646659000000|2022-03-07 13:16:40|1984.3|1983.8|1985.43|1984.93|1985.43|1984.93|1984.3|1983.8|61
1646659010000|2022-03-07 13:16:50|1985.3|1984.8|1985.43|1984.93|1985.68|1985.18|1985.3|1984.8|48
1646659020000|2022-03-07 13:17:00|1985.55|1985.05|1986.55|1986.05|1986.68|1986.18|1985.43|1984.93|81
1646659030000|2022-03-07 13:17:10|1986.43|1985.93|1986.43|1985.93|1986.43|1985.93|1985.93|1985.43|40
1646659040000|2022-03-07 13:17:20|1986.18|1985.68|1986.43|1985.93|1986.68|1986.18|1985.8|1985.3|38
1646659050000|2022-03-07 13:17:30|1986.3|1985.8|1986.55|1986.05|1986.68|1986.18|1986.18|1985.68|22
1646659060000|2022-03-07 13:17:40|1986.68|1986.18|1986.93|1986.43|1986.93|1986.43|1986.3|1985.8|42
1646659070000|2022-03-07 13:17:50|1986.55|1986.05|1986.43|1985.93|1986.55|1986.05|1986.3|1985.8|68
1646659080000|2022-03-07 13:18:00|1986.55|1986.05|1986.43|1985.93|1986.93|1986.43|1986.3|1985.8|49
1646659090000|2022-03-07 13:18:10|1986.55|1986.05|1987.3|1986.8|1987.3|1986.8|1986.55|1986.05|55
1646659100000|2022-03-07 13:18:20|1987.18|1986.68|1987.05|1986.55|1987.43|1986.93|1986.93|1986.43|51
1646659110000|2022-03-07 13:18:30|1987.18|1986.68|1987.18|1986.68|1987.43|1986.93|1986.93|1986.43|29
1646659120000|2022-03-07 13:18:40|1987.3|1986.8|1988.18|1987.68|1988.18|1987.68|1987.3|1986.8|68
1646659130000|2022-03-07 13:18:50|1987.93|1987.43|1988.68|1988.18|1988.68|1988.18|1987.93|1987.43|65
1646659140000|2022-03-07 13:19:00|1988.55|1988.05|1988.18|1987.68|1988.55|1988.05|1988.18|1987.68|102
1646659150000|2022-03-07 13:19:10|1988.05|1987.55|1988.18|1987.68|1988.18|1987.68|1987.68|1987.18|65
1646659160000|2022-03-07 13:19:20|1987.93|1987.43|1987.55|1987.05|1988.18|1987.68|1987.55|1987.05|29
1646659170000|2022-03-07 13:19:30|1987.43|1986.93|1986.93|1986.43|1987.43|1986.93|1986.68|1986.18|46
1646659180000|2022-03-07 13:19:40|1987.43|1986.93|1988.18|1987.68|1988.18|1987.68|1987.43|1986.93|107
1646659190000|2022-03-07 13:19:50|1988.43|1987.93|1988.43|1987.93|1988.93|1988.43|1988.05|1987.55|121
1646659200000|2022-03-07 13:20:00|1988.18|1987.68|1988.18|1987.68|1988.43|1987.93|1987.93|1987.43|83
1646659210000|2022-03-07 13:20:10|1987.8|1987.3|1988.18|1987.68|1988.18|1987.68|1987.68|1987.18|44
1646659220000|2022-03-07 13:20:20|1988.05|1987.55|1988.18|1987.68|1988.18|1987.68|1987.68|1987.18|39
1646659230000|2022-03-07 13:20:30|1988.05|1987.55|1988.93|1988.43|1988.93|1988.43|1988.05|1987.55|94
1646659240000|2022-03-07 13:20:40|1988.8|1988.3|1988.68|1988.18|1988.8|1988.3|1988.3|1987.8|25
1646659250000|2022-03-07 13:20:50|1988.8|1988.3|1988.18|1987.68|1988.8|1988.3|1988.18|1987.68|103
1646659260000|2022-03-07 13:21:00|1988.3|1987.8|1988.43|1987.93|1988.68|1988.18|1988.18|1987.68|61
1646659270000|2022-03-07 13:21:10|1988.55|1988.05|1989.18|1988.68|1989.55|1989.05|1988.55|1988.05|76
1646659280000|2022-03-07 13:21:20|1988.93|1988.43|1988.18|1987.68|1988.93|1988.43|1988.18|1987.68|63
1646659290000|2022-03-07 13:21:30|1987.93|1987.43|1988.18|1987.68|1988.18|1987.68|1986.93|1986.43|64
1646659300000|2022-03-07 13:21:40|1988.43|1987.93|1988.68|1988.18|1988.68|1988.18|1988.18|1987.68|62
1646659310000|2022-03-07 13:21:50|1988.8|1988.3|1988.68|1988.18|1989.68|1989.18|1988.18|1987.68|275
1646659320000|2022-03-07 13:22:00|1988.43|1987.93|1987.43|1986.93|1988.43|1987.93|1987.3|1986.8|64
1646659330000|2022-03-07 13:22:10|1987.3|1986.8|1987.3|1986.8|1988.05|1987.55|1987.3|1986.8|46
1646659340000|2022-03-07 13:22:20|1987.43|1986.93|1985.3|1984.8|1987.43|1986.93|1985.3|1984.8|54
1646659350000|2022-03-07 13:22:30|1985.18|1984.68|1983.55|1983.05|1985.18|1984.68|1983.43|1982.93|91
1646659360000|2022-03-07 13:22:40|1983.68|1983.18|1984.68|1984.18|1984.68|1984.18|1983.68|1983.18|71
1646659370000|2022-03-07 13:22:50|1984.55|1984.05|1984.93|1984.43|1984.93|1984.43|1984.05|1983.55|37
1646659380000|2022-03-07 13:23:00|1984.8|1984.3|1985.55|1985.05|1985.55|1985.05|1984.68|1984.18|27
1646659390000|2022-03-07 13:23:10|1985.68|1985.18|1985.93|1985.43|1986.43|1985.93|1985.55|1985.05|52
1646659400000|2022-03-07 13:23:20|1985.8|1985.3|1986.18|1985.68|1986.18|1985.68|1985.55|1985.05|30
1646659410000|2022-03-07 13:23:30|1986.43|1985.93|1986.68|1986.18|1986.68|1986.18|1985.93|1985.43|36
1646659420000|2022-03-07 13:23:40|1986.55|1986.05|1987.68|1987.18|1987.68|1987.18|1986.55|1986.05|41
1646659430000|2022-03-07 13:23:50|1987.8|1987.3|1988.68|1988.18|1988.68|1988.18|1987.68|1987.18|97
1646659440000|2022-03-07 13:24:00|1988.55|1988.05|1988.68|1988.18|1988.93|1988.43|1988.43|1987.93|45
1646659450000|2022-03-07 13:24:10|1988.8|1988.3|1988.93|1988.43|1989.18|1988.68|1988.68|1988.18|76
1646659460000|2022-03-07 13:24:20|1989.18|1988.68|1988.3|1987.8|1989.18|1988.68|1987.93|1987.43|59
1646659470000|2022-03-07 13:24:30|1988.43|1987.93|1988.18|1987.68|1988.43|1987.93|1987.68|1987.18|35
1646659480000|2022-03-07 13:24:40|1987.93|1987.43|1988.18|1987.68|1988.18|1987.68|1987.68|1987.18|50
1646659490000|2022-03-07 13:24:50|1988.05|1987.55|1986.68|1986.18|1988.18|1987.68|1986.68|1986.18|85
1646659500000|2022-03-07 13:25:00|1986.93|1986.43|1986.93|1986.43|1987.55|1987.05|1986.68|1986.18|62
1646659510000|2022-03-07 13:25:10|1987.05|1986.55|1987.43|1986.93|1987.68|1987.18|1987.05|1986.55|61
1646659520000|2022-03-07 13:25:20|1987.68|1987.18|1987.18|1986.68|1987.8|1987.3|1986.93|1986.43|58
1646659530000|2022-03-07 13:25:30|1987.3|1986.8|1986.43|1985.93|1987.68|1987.18|1986.43|1985.93|95
1646659540000|2022-03-07 13:25:40|1986.3|1985.8|1987.43|1986.93|1987.68|1987.18|1985.93|1985.43|124
1646659550000|2022-03-07 13:25:50|1987.68|1987.18|1988.18|1987.68|1988.18|1987.68|1987.68|1987.18|50
1646659560000|2022-03-07 13:26:00|1987.93|1987.43|1987.3|1986.8|1988.18|1987.68|1987.3|1986.8|28
1646659570000|2022-03-07 13:26:10|1987.18|1986.68|1987.43|1986.93|1987.68|1987.18|1987.18|1986.68|41
1646659580000|2022-03-07 13:26:20|1987.55|1987.05|1987.18|1986.68|1988.05|1987.55|1987.18|1986.68|84
1646659590000|2022-03-07 13:26:30|1987.05|1986.55|1986.68|1986.18|1987.18|1986.68|1986.43|1985.93|39
1646659600000|2022-03-07 13:26:40|1986.55|1986.05|1985.68|1985.18|1986.55|1986.05|1985.68|1985.18|57
1646659610000|2022-03-07 13:26:50|1985.43|1984.93|1986.43|1985.93|1986.55|1986.05|1985.43|1984.93|21
1646659620000|2022-03-07 13:27:00|1986.55|1986.05|1987.68|1987.18|1987.68|1987.18|1986.43|1985.93|73
1646659630000|2022-03-07 13:27:10|1987.93|1987.43|1988.93|1988.43|1988.93|1988.43|1987.93|1987.43|34
1646659640000|2022-03-07 13:27:20|1988.8|1988.3|1988.68|1988.18|1988.8|1988.3|1988.43|1987.93|40
1646659650000|2022-03-07 13:27:30|1988.55|1988.05|1988.68|1988.18|1988.93|1988.43|1988.3|1987.8|60
1646659660000|2022-03-07 13:27:40|1988.55|1988.05|1988.68|1988.18|1988.68|1988.18|1988.18|1987.68|55
1646659670000|2022-03-07 13:27:50|1988.93|1988.43|1988.93|1988.43|1989.05|1988.55|1988.68|1988.18|79
1646659680000|2022-03-07 13:28:00|1988.8|1988.3|1988.18|1987.68|1988.8|1988.3|1987.68|1987.18|36
1646659690000|2022-03-07 13:28:10|1988.05|1987.55|1987.55|1987.05|1988.43|1987.93|1987.43|1986.93|42
1646659700000|2022-03-07 13:28:20|1987.68|1987.18|1986.55|1986.05|1987.68|1987.18|1986.43|1985.93|69
1646659710000|2022-03-07 13:28:30|1986.43|1985.93|1986.8|1986.3|1986.93|1986.43|1985.8|1985.3|112
1646659720000|2022-03-07 13:28:40|1986.68|1986.18|1986.68|1986.18|1986.93|1986.43|1986.43|1985.93|39
1646659730000|2022-03-07 13:28:50|1986.55|1986.05|1988.43|1987.93|1988.43|1987.93|1986.55|1986.05|25
1646659740000|2022-03-07 13:29:00|1988.18|1987.68|1987.93|1987.43|1988.43|1987.93|1987.93|1987.43|72
1646659750000|2022-03-07 13:29:10|1987.55|1987.05|1987.68|1987.18|1987.93|1987.43|1987.43|1986.93|35
1646659760000|2022-03-07 13:29:20|1987.55|1987.05|1987.18|1986.68|1987.93|1987.43|1987.18|1986.68|33
1646659770000|2022-03-07 13:29:30|1987.43|1986.93|1986.18|1985.68|1987.43|1986.93|1986.18|1985.68|43
1646659780000|2022-03-07 13:29:40|1986.05|1985.55|1986.68|1986.18|1986.68|1986.18|1985.68|1985.18|80
1646659790000|2022-03-07 13:29:50|1986.8|1986.3|1987.18|1986.68|1987.43|1986.93|1986.68|1986.18|102
1646659800000|2022-03-07 13:30:00|1987.3|1986.8|1986.43|1985.93|1987.3|1986.8|1986.05|1985.55|38
1646659810000|2022-03-07 13:30:10|1986.68|1986.18|1986.93|1986.43|1986.93|1986.43|1985.68|1985.18|104
1646659820000|2022-03-07 13:30:20|1987.05|1986.55|1988.43|1987.93|1988.68|1988.18|1986.68|1986.18|39
1646659830000|2022-03-07 13:30:30|1988.68|1988.18|1988.93|1988.43|1989.18|1988.68|1988.3|1987.8|52
1646659840000|2022-03-07 13:30:40|1989.05|1988.55|1988.68|1988.18|1989.18|1988.68|1987.93|1987.43|36
1646659850000|2022-03-07 13:30:50|1988.55|1988.05|1988.43|1987.93|1988.93|1988.43|1988.43|1987.93|23
1646659860000|2022-03-07 13:31:00|1988.18|1987.68|1987.93|1987.43|1988.18|1987.68|1987.43|1986.93|26
1646659870000|2022-03-07 13:31:10|1987.68|1987.18|1987.55|1987.05|1987.93|1987.43|1987.18|1986.68|21
1646659880000|2022-03-07 13:31:20|1987.68|1987.18|1988.18|1987.68|1988.18|1987.68|1987.68|1987.18|31
1646659890000|2022-03-07 13:31:30|1988.05|1987.55|1987.68|1987.18|1988.05|1987.55|1987.43|1986.93|28
1646659900000|2022-03-07 13:31:40|1987.55|1987.05|1987.43|1986.93|1987.55|1987.05|1987.18|1986.68|22
1646659910000|2022-03-07 13:31:50|1987.68|1987.18|1988.18|1987.68|1988.68|1988.18|1987.18|1986.68|110
1646659920000|2022-03-07 13:32:00|1987.93|1987.43|1988.55|1988.05|1988.68|1988.18|1987.93|1987.43|32
1646659930000|2022-03-07 13:32:10|1988.68|1988.18|1989.43|1988.93|1989.68|1989.18|1988.43|1987.93|173
1646659940000|2022-03-07 13:32:20|1989.55|1989.05|1989.43|1988.93|1989.68|1989.18|1988.93|1988.43|45
1646659950000|2022-03-07 13:32:30|1989.18|1988.68|1989.43|1988.93|1989.43|1988.93|1989.18|1988.68|47
1646659960000|2022-03-07 13:32:40|1989.18|1988.68|1987.8|1987.3|1989.18|1988.68|1987.68|1987.18|71
1646659970000|2022-03-07 13:32:50|1987.43|1986.93|1986.93|1986.43|1987.93|1987.43|1986.93|1986.43|34
1646659980000|2022-03-07 13:33:00|1987.18|1986.68|1986.8|1986.3|1987.43|1986.93|1986.8|1986.3|81
1646659990000|2022-03-07 13:33:10|1986.68|1986.18|1986.18|1985.68|1986.68|1986.18|1986.18|1985.68|49
1646660000000|2022-03-07 13:33:20|1986.05|1985.55|1986.43|1985.93|1986.93|1986.43|1985.93|1985.43|143
1646660010000|2022-03-07 13:33:30|1986.3|1985.8|1985.68|1985.18|1986.3|1985.8|1985.43|1984.93|69
1646660020000|2022-03-07 13:33:40|1985.8|1985.3|1985.68|1985.18|1985.93|1985.43|1985.43|1984.93|29
1646660030000|2022-03-07 13:33:50|1985.8|1985.3|1986.68|1986.18|1986.68|1986.18|1985.68|1985.18|35
1646660040000|2022-03-07 13:34:00|1986.55|1986.05|1987.18|1986.68|1987.18|1986.68|1986.18|1985.68|114
1646660050000|2022-03-07 13:34:10|1987.3|1986.8|1987.68|1987.18|1987.68|1987.18|1987.3|1986.8|72
1646660060000|2022-03-07 13:34:20|1987.93|1987.43|1987.43|1986.93|1988.18|1987.68|1987.43|1986.93|92
1646660070000|2022-03-07 13:34:30|1987.55|1987.05|1987.8|1987.3|1988.18|1987.68|1987.55|1987.05|37
1646660080000|2022-03-07 13:34:40|1987.68|1987.18|1987.93|1987.43|1987.93|1987.43|1987.68|1987.18|33
1646660090000|2022-03-07 13:34:50|1988.18|1987.68|1988.93|1988.43|1989.68|1989.18|1988.18|1987.68|91
1646660100000|2022-03-07 13:35:00|1988.8|1988.3|1988.18|1987.68|1988.8|1988.3|1987.93|1987.43|75
1646660110000|2022-03-07 13:35:10|1988.3|1987.8|1987.43|1986.93|1988.3|1987.8|1987.3|1986.8|139
1646660120000|2022-03-07 13:35:20|1987.68|1987.18|1989.43|1988.93|1989.43|1988.93|1987.68|1987.18|48
1646660130000|2022-03-07 13:35:30|1989.18|1988.68|1989.3|1988.8|1989.3|1988.8|1988.43|1987.93|60
1646660140000|2022-03-07 13:35:40|1989.18|1988.68|1989.18|1988.68|1989.3|1988.8|1988.68|1988.18|9
1646660150000|2022-03-07 13:35:50|1989.3|1988.8|1989.3|1988.8|1989.43|1988.93|1989.18|1988.68|11
1646660160000|2022-03-07 13:36:00|1989.43|1988.93|1989.68|1989.18|1989.68|1989.18|1988.93|1988.43|59
1646660170000|2022-03-07 13:36:10|1989.8|1989.3|1988.68|1988.18|1989.8|1989.3|1988.18|1987.68|180
1646660180000|2022-03-07 13:36:20|1988.55|1988.05|1987.8|1987.3|1988.55|1988.05|1987.68|1987.18|23
1646660190000|2022-03-07 13:36:30|1987.68|1987.18|1987.43|1986.93|1987.93|1987.43|1987.18|1986.68|19
1646660200000|2022-03-07 13:36:40|1987.68|1987.18|1987.05|1986.55|1987.68|1987.18|1986.93|1986.43|36
1646660210000|2022-03-07 13:36:50|1987.18|1986.68|1986.93|1986.43|1987.68|1987.18|1986.8|1986.3|70
1646660220000|2022-03-07 13:37:00|1986.8|1986.3|1986.68|1986.18|1987.3|1986.8|1986.43|1985.93|35
1646660230000|2022-03-07 13:37:10|1986.8|1986.3|1986.43|1985.93|1987.18|1986.68|1986.18|1985.68|22
1646660240000|2022-03-07 13:37:20|1986.68|1986.18|1985.68|1985.18|1986.68|1986.18|1985.68|1985.18|162
1646660250000|2022-03-07 13:37:30|1985.8|1985.3|1986.18|1985.68|1986.18|1985.68|1985.68|1985.18|47
1646660260000|2022-03-07 13:37:40|1986.43|1985.93|1985.68|1985.18|1986.43|1985.93|1985.18|1984.68|174
1646660270000|2022-03-07 13:37:50|1985.93|1985.43|1986.05|1985.55|1986.18|1985.68|1985.8|1985.3|100
1646660280000|2022-03-07 13:38:00|1986.18|1985.68|1986.3|1985.8|1986.68|1986.18|1986.18|1985.68|29
1646660290000|2022-03-07 13:38:10|1986.43|1985.93|1985.43|1984.93|1986.43|1985.93|1985.43|1984.93|42
1646660300000|2022-03-07 13:38:20|1985.68|1985.18|1985.8|1985.3|1986.43|1985.93|1985.68|1985.18|28
1646660310000|2022-03-07 13:38:30|1985.93|1985.43|1986.43|1985.93|1986.68|1986.18|1985.8|1985.3|28
1646660320000|2022-03-07 13:38:40|1986.18|1985.68|1986.3|1985.8|1986.3|1985.8|1985.93|1985.43|16
1646660330000|2022-03-07 13:38:50|1986.43|1985.93|1985.18|1984.68|1986.43|1985.93|1984.93|1984.43|73
1646660340000|2022-03-07 13:39:00|1985.3|1984.8|1984.93|1984.43|1985.3|1984.8|1984.93|1984.43|25
1646660350000|2022-03-07 13:39:10|1984.8|1984.3|1984.93|1984.43|1985.18|1984.68|1984.43|1983.93|73
1646660360000|2022-03-07 13:39:20|1985.05|1984.55|1985.93|1985.43|1985.93|1985.43|1985.05|1984.55|32
1646660370000|2022-03-07 13:39:30|1986.18|1985.68|1986.18|1985.68|1986.18|1985.68|1985.93|1985.43|27
1646660380000|2022-03-07 13:39:40|1986.3|1985.8|1987.18|1986.68|1987.18|1986.68|1986.3|1985.8|43
1646660390000|2022-03-07 13:39:50|1987.43|1986.93|1987.68|1987.18|1987.68|1987.18|1987.18|1986.68|32
1646660400000|2022-03-07 13:40:00|1987.43|1986.93|1987.18|1986.68|1987.68|1987.18|1986.93|1986.43|55
1646660410000|2022-03-07 13:40:10|1987.05|1986.55|1988.43|1987.93|1988.55|1988.05|1986.93|1986.43|69
1646660420000|2022-03-07 13:40:20|1988.18|1987.68|1988.43|1987.93|1988.43|1987.93|1988.18|1987.68|11
1646660430000|2022-03-07 13:40:30|1988.55|1988.05|1989.43|1988.93|1989.68|1989.18|1988.55|1988.05|77
1646660440000|2022-03-07 13:40:40|1989.18|1988.68|1989.43|1988.93|1989.68|1989.18|1988.93|1988.43|86
1646660450000|2022-03-07 13:40:50|1989.3|1988.8|1989.18|1988.68|1989.3|1988.8|1988.93|1988.43|12
1646660460000|2022-03-07 13:41:00|1989.05|1988.55|1988.18|1987.68|1989.05|1988.55|1987.8|1987.3|56
1646660470000|2022-03-07 13:41:10|1988.68|1988.18|1988.68|1988.18|1988.8|1988.3|1988.43|1987.93|15
1646660480000|2022-03-07 13:41:20|1988.8|1988.3|1989.18|1988.68|1989.18|1988.68|1988.8|1988.3|15
1646660490000|2022-03-07 13:41:30|1989.05|1988.55|1988.68|1988.18|1989.05|1988.55|1988.68|1988.18|56
1646660500000|2022-03-07 13:41:40|1988.8|1988.3|1989.68|1989.18|1989.68|1989.18|1988.8|1988.3|43
1646660510000|2022-03-07 13:41:50|1989.55|1989.05|1989.93|1989.43|1989.93|1989.43|1989.43|1988.93|122
1646660520000|2022-03-07 13:42:00|1990.05|1989.55|1989.18|1988.68|1990.05|1989.55|1989.18|1988.68|45
1646660530000|2022-03-07 13:42:10|1988.93|1988.43|1988.68|1988.18|1989.43|1988.93|1988.68|1988.18|38
1646660540000|2022-03-07 13:42:20|1988.55|1988.05|1988.68|1988.18|1988.93|1988.43|1987.93|1987.43|50
1646660550000|2022-03-07 13:42:30|1988.43|1987.93|1987.43|1986.93|1988.68|1988.18|1987.43|1986.93|40
1646660560000|2022-03-07 13:42:40|1987.3|1986.8|1987.18|1986.68|1987.3|1986.8|1986.68|1986.18|40
1646660570000|2022-03-07 13:42:50|1987.43|1986.93|1987.3|1986.8|1987.43|1986.93|1987.18|1986.68|20
1646660580000|2022-03-07 13:43:00|1987.43|1986.93|1987.43|1986.93|1987.93|1987.43|1987.3|1986.8|48
1646660590000|2022-03-07 13:43:10|1987.68|1987.18|1988.18|1987.68|1988.18|1987.68|1987.43|1986.93|33
1646660600000|2022-03-07 13:43:20|1988.43|1987.93|1988.93|1988.43|1989.43|1988.93|1988.3|1987.8|125
1646660610000|2022-03-07 13:43:30|1989.18|1988.68|1988.43|1987.93|1989.18|1988.68|1987.8|1987.3|69
1646660620000|2022-03-07 13:43:40|1988.3|1987.8|1988.68|1988.18|1989.68|1989.18|1988.3|1987.8|66
1646660630000|2022-03-07 13:43:50|1988.43|1987.93|1989.18|1988.68|1989.43|1988.93|1988.18|1987.68|188
1646660640000|2022-03-07 13:44:00|1988.68|1988.18|1988.18|1987.68|1988.93|1988.43|1987.93|1987.43|74
1646660650000|2022-03-07 13:44:10|1987.68|1987.18|1987.93|1987.43|1988.18|1987.68|1987.68|1987.18|38
1646660660000|2022-03-07 13:44:20|1988.05|1987.55|1988.3|1987.8|1988.68|1988.18|1988.05|1987.55|43
1646660670000|2022-03-07 13:44:30|1988.43|1987.93|1987.93|1987.43|1988.43|1987.93|1987.68|1987.18|96
1646660680000|2022-03-07 13:44:40|1988.18|1987.68|1988.43|1987.93|1988.43|1987.93|1987.8|1987.3|34
1646660690000|2022-03-07 13:44:50|1988.55|1988.05|1989.43|1988.93|1989.55|1989.05|1988.55|1988.05|25
1646660700000|2022-03-07 13:45:00|1989.55|1989.05|1988.68|1988.18|1989.68|1989.18|1988.18|1987.68|46
1646660710000|2022-03-07 13:45:10|1988.8|1988.3|1988.68|1988.18|1988.8|1988.3|1988.18|1987.68|34
1646660720000|2022-03-07 13:45:20|1988.55|1988.05|1989.55|1989.05|1989.68|1989.18|1988.43|1987.93|35
1646660730000|2022-03-07 13:45:30|1989.68|1989.18|1989.43|1988.93|1989.68|1989.18|1988.93|1988.43|34
1646660740000|2022-03-07 13:45:40|1989.55|1989.05|1989.68|1989.18|1989.93|1989.43|1989.43|1988.93|20
1646660750000|2022-03-07 13:45:50|1989.8|1989.3|1989.68|1989.18|1989.8|1989.3|1989.05|1988.55|30
1646660760000|2022-03-07 13:46:00|1989.93|1989.43|1989.93|1989.43|1990.18|1989.68|1989.43|1988.93|58
1646660770000|2022-03-07 13:46:10|1990.05|1989.55|1990.43|1989.93|1990.68|1990.18|1989.93|1989.43|37
1646660780000|2022-03-07 13:46:20|1990.55|1990.05|1990.68|1990.18|1990.93|1990.43|1990.55|1990.05|33
1646660790000|2022-03-07 13:46:30|1990.93|1990.43|1991.05|1990.55|1991.18|1990.68|1990.93|1990.43|29
1646660800000|2022-03-07 13:46:40|1991.18|1990.68|1990.18|1989.68|1991.18|1990.68|1989.93|1989.43|67
1646660810000|2022-03-07 13:46:50|1989.93|1989.43|1990.93|1990.43|1991.05|1990.55|1989.93|1989.43|75
1646660820000|2022-03-07 13:47:00|1991.05|1990.55|1991.93|1991.43|1991.93|1991.43|1991.05|1990.55|45
1646660830000|2022-03-07 13:47:10|1992.18|1991.68|1992.43|1991.93|1992.68|1992.18|1991.93|1991.43|130
1646660840000|2022-03-07 13:47:20|1992.55|1992.05|1993.18|1992.68|1993.18|1992.68|1992.43|1991.93|15
1646660850000|2022-03-07 13:47:30|1993.3|1992.8|1993.68|1993.18|1993.8|1993.3|1993.18|1992.68|141
1646660860000|2022-03-07 13:47:40|1993.55|1993.05|1993.93|1993.43|1993.93|1993.43|1993.43|1992.93|106
1646660870000|2022-03-07 13:47:50|1994.05|1993.55|1993.43|1992.93|1994.05|1993.55|1993.43|1992.93|119
1646660880000|2022-03-07 13:48:00|1993.68|1993.18|1993.68|1993.18|1993.93|1993.43|1993.43|1992.93|166
1646660890000|2022-03-07 13:48:10|1993.8|1993.3|1993.43|1992.93|1993.93|1993.43|1993.18|1992.68|56
1646660900000|2022-03-07 13:48:20|1993.3|1992.8|1993.68|1993.18|1993.68|1993.18|1993.18|1992.68|30
1646660910000|2022-03-07 13:48:30|1993.55|1993.05|1993.43|1992.93|1993.93|1993.43|1993.43|1992.93|25
1646660920000|2022-03-07 13:48:40|1993.3|1992.8|1992.18|1991.68|1993.43|1992.93|1992.18|1991.68|27
1646660930000|2022-03-07 13:48:50|1991.93|1991.43|1993.43|1992.93|1993.43|1992.93|1991.93|1991.43|22
1646660940000|2022-03-07 13:49:00|1993.3|1992.8|1993.18|1992.68|1993.43|1992.93|1992.93|1992.43|25
1646660950000|2022-03-07 13:49:10|1993.43|1992.93|1994.43|1993.93|1994.43|1993.93|1993.18|1992.68|49
1646660960000|2022-03-07 13:49:20|1994.55|1994.05|1995.18|1994.68|1995.18|1994.68|1994.18|1993.68|56
1646660970000|2022-03-07 13:49:30|1995.05|1994.55|1995.43|1994.93|1995.43|1994.93|1994.93|1994.43|57
1646660980000|2022-03-07 13:49:40|1995.68|1995.18|1994.93|1994.43|1995.68|1995.18|1994.18|1993.68|181
1646660990000|2022-03-07 13:49:50|1995.18|1994.68|1995.43|1994.93|1995.68|1995.18|1995.18|1994.68|30
1646661000000|2022-03-07 13:50:00|1995.68|1995.18|1995.18|1994.68|1995.93|1995.43|1995.05|1994.55|109
1646661010000|2022-03-07 13:50:10|1995.3|1994.8|1994.3|1993.8|1995.43|1994.93|1994.18|1993.68|93
1646661020000|2022-03-07 13:50:20|1994.18|1993.68|1994.18|1993.68|1994.93|1994.43|1993.93|1993.43|46
1646661030000|2022-03-07 13:50:30|1994.43|1993.93|1994.8|1994.3|1994.8|1994.3|1993.93|1993.43|72
1646661040000|2022-03-07 13:50:40|1994.93|1994.43|1992.93|1992.43|1994.93|1994.43|1992.93|1992.43|57
1646661050000|2022-03-07 13:50:50|1992.8|1992.3|1992.18|1991.68|1992.8|1992.3|1992.18|1991.68|38
1646661060000|2022-03-07 13:51:00|1991.93|1991.43|1992.18|1991.68|1992.43|1991.93|1991.93|1991.43|152
1646661070000|2022-03-07 13:51:10|1992.3|1991.8|1991.43|1990.93|1992.3|1991.8|1991.18|1990.68|69
1646661080000|2022-03-07 13:51:20|1991.3|1990.8|1991.18|1990.68|1991.3|1990.8|1990.18|1989.68|82
1646661090000|2022-03-07 13:51:30|1991.3|1990.8|1990.68|1990.18|1991.3|1990.8|1990.55|1990.05|37
1646661100000|2022-03-07 13:51:40|1990.55|1990.05|1990.68|1990.18|1990.8|1990.3|1990.18|1989.68|34
1646661110000|2022-03-07 13:51:50|1990.93|1990.43|1990.68|1990.18|1991.55|1991.05|1990.43|1989.93|83
1646661120000|2022-03-07 13:52:00|1990.55|1990.05|1990.18|1989.68|1990.68|1990.18|1989.93|1989.43|51
1646661130000|2022-03-07 13:52:10|1990.3|1989.8|1990.3|1989.8|1990.68|1990.18|1989.93|1989.43|38
1646661140000|2022-03-07 13:52:20|1990.43|1989.93|1990.05|1989.55|1990.68|1990.18|1989.68|1989.18|58
1646661150000|2022-03-07 13:52:30|1990.18|1989.68|1990.68|1990.18|1990.93|1990.43|1990.18|1989.68|66
1646661160000|2022-03-07 13:52:40|1990.8|1990.3|1991.18|1990.68|1991.18|1990.68|1990.68|1990.18|39
1646661170000|2022-03-07 13:52:50|1991.43|1990.93|1990.93|1990.43|1991.55|1991.05|1990.68|1990.18|77
1646661180000|2022-03-07 13:53:00|1991.05|1990.55|1991.68|1991.18|1991.68|1991.18|1991.05|1990.55|109
1646661190000|2022-03-07 13:53:10|1991.55|1991.05|1992.55|1992.05|1992.68|1992.18|1991.18|1990.68|124
1646661200000|2022-03-07 13:53:20|1992.43|1991.93|1992.3|1991.8|1992.43|1991.93|1991.43|1990.93|86
1646661210000|2022-03-07 13:53:30|1992.18|1991.68|1992.68|1992.18|1992.68|1992.18|1992.18|1991.68|43
1646661220000|2022-03-07 13:53:40|1992.55|1992.05|1993.43|1992.93|1993.43|1992.93|1992.18|1991.68|170
1646661230000|2022-03-07 13:53:50|1993.55|1993.05|1994.68|1994.18|1994.8|1994.3|1993.43|1992.93|26
1646661240000|2022-03-07 13:54:00|1994.43|1993.93|1993.68|1993.18|1995.3|1994.8|1993.68|1993.18|87
1646661250000|2022-03-07 13:54:10|1993.8|1993.3|1993.18|1992.68|1994.18|1993.68|1993.18|1992.68|14
1646661260000|2022-03-07 13:54:20|1993.05|1992.55|1993.93|1993.43|1993.93|1993.43|1992.68|1992.18|37
1646661270000|2022-03-07 13:54:30|1994.05|1993.55|1993.43|1992.93|1994.05|1993.55|1993.43|1992.93|38
1646661280000|2022-03-07 13:54:40|1993.18|1992.68|1992.8|1992.3|1993.18|1992.68|1992.68|1992.18|20
1646661290000|2022-03-07 13:54:50|1992.93|1992.43|1991.68|1991.18|1992.93|1992.43|1991.68|1991.18|28
1646661300000|2022-03-07 13:55:00|1991.8|1991.3|1992.18|1991.68|1992.55|1992.05|1991.55|1991.05|27
1646661310000|2022-03-07 13:55:10|1992.05|1991.55|1991.93|1991.43|1992.05|1991.55|1991.68|1991.18|63
1646661320000|2022-03-07 13:55:20|1992.43|1991.93|1992.43|1991.93|1992.68|1992.18|1992.18|1991.68|23
1646661330000|2022-03-07 13:55:30|1992.55|1992.05|1993.3|1992.8|1993.55|1993.05|1992.55|1992.05|36
1646661340000|2022-03-07 13:55:40|1993.68|1993.18|1992.68|1992.18|1993.93|1993.43|1992.43|1991.93|55
1646661350000|2022-03-07 13:55:50|1992.43|1991.93|1992.43|1991.93|1992.8|1992.3|1992.43|1991.93|18
1646661360000|2022-03-07 13:56:00|1992.3|1991.8|1992.55|1992.05|1992.93|1992.43|1992.3|1991.8|45
1646661370000|2022-03-07 13:56:10|1992.43|1991.93|1992.93|1992.43|1992.93|1992.43|1992.3|1991.8|21
1646661380000|2022-03-07 13:56:20|1992.8|1992.3|1993.93|1993.43|1994.43|1993.93|1992.68|1992.18|95
1646661390000|2022-03-07 13:56:30|1993.8|1993.3|1994.18|1993.68|1994.43|1993.93|1993.05|1992.55|62
1646661400000|2022-03-07 13:56:40|1994.3|1993.8|1994.8|1994.3|1994.93|1994.43|1994.18|1993.68|64
1646661410000|2022-03-07 13:56:50|1994.68|1994.18|1994.18|1993.68|1994.93|1994.43|1993.8|1993.3|86
1646661420000|2022-03-07 13:57:00|1994.43|1993.93|1993.93|1993.43|1994.43|1993.93|1993.43|1992.93|24
1646661430000|2022-03-07 13:57:10|1993.68|1993.18|1994.18|1993.68|1994.43|1993.93|1993.68|1993.18|16
1646661440000|2022-03-07 13:57:20|1994.3|1993.8|1994.43|1993.93|1994.43|1993.93|1993.8|1993.3|80
1646661450000|2022-03-07 13:57:30|1994.18|1993.68|1993.93|1993.43|1994.43|1993.93|1993.93|1993.43|17
1646661460000|2022-03-07 13:57:40|1993.8|1993.3|1995.43|1994.93|1995.55|1995.05|1993.8|1993.3|48
1646661470000|2022-03-07 13:57:50|1995.55|1995.05|1996.18|1995.68|1996.18|1995.68|1995.3|1994.8|31
1646661480000|2022-03-07 13:58:00|1996.05|1995.55|1995.68|1995.18|1996.05|1995.55|1995.3|1994.8|63
1646661490000|2022-03-07 13:58:10|1995.93|1995.43|1995.18|1994.68|1995.93|1995.43|1994.93|1994.43|62
1646661500000|2022-03-07 13:58:20|1995.05|1994.55|1994.43|1993.93|1995.05|1994.55|1994.18|1993.68|29
1646661510000|2022-03-07 13:58:30|1994.55|1994.05|1994.43|1993.93|1994.68|1994.18|1994.18|1993.68|17
1646661520000|2022-03-07 13:58:40|1994.8|1994.3|1995.3|1994.8|1995.43|1994.93|1994.8|1994.3|28
1646661530000|2022-03-07 13:58:50|1995.43|1994.93|1995.43|1994.93|1995.93|1995.43|1995.18|1994.68|49
1646661540000|2022-03-07 13:59:00|1995.68|1995.18|1995.18|1994.68|1995.68|1995.18|1994.68|1994.18|31
1646661550000|2022-03-07 13:59:10|1994.93|1994.43|1994.93|1994.43|1995.18|1994.68|1994.68|1994.18|14
1646661560000|2022-03-07 13:59:20|1994.8|1994.3|1993.68|1993.18|1994.93|1994.43|1993.68|1993.18|42
1646661570000|2022-03-07 13:59:30|1993.8|1993.3|1993.8|1993.3|1994.3|1993.8|1993.68|1993.18|68
1646661580000|2022-03-07 13:59:40|1993.93|1993.43|1994.18|1993.68|1994.68|1994.18|1993.68|1993.18|94
1646661590000|2022-03-07 13:59:50|1994.3|1993.8|1994.43|1993.93|1994.55|1994.05|1994.05|1993.55|16
1646661600000|2022-03-07 14:00:00|1994.3|1993.8|1993.8|1993.3|1994.68|1994.18|1993.8|1993.3|41
1646661610000|2022-03-07 14:00:10|1993.68|1993.18|1993.18|1992.68|1994.3|1993.8|1993.18|1992.68|67
1646661620000|2022-03-07 14:00:20|1993.3|1992.8|1992.93|1992.43|1993.43|1992.93|1992.8|1992.3|24
1646661630000|2022-03-07 14:00:30|1993.05|1992.55|1992.68|1992.18|1993.18|1992.68|1992.55|1992.05|59
1646661640000|2022-03-07 14:00:40|1992.93|1992.43|1992.68|1992.18|1993.05|1992.55|1992.68|1992.18|21
1646661650000|2022-03-07 14:00:50|1992.93|1992.43|1992.93|1992.43|1993.3|1992.8|1992.8|1992.3|20
1646661660000|2022-03-07 14:01:00|1992.8|1992.3|1992.43|1991.93|1992.93|1992.43|1992.43|1991.93|35
1646661670000|2022-03-07 14:01:10|1992.55|1992.05|1993.18|1992.68|1993.68|1993.18|1992.55|1992.05|45
1646661680000|2022-03-07 14:01:20|1993.3|1992.8|1993.68|1993.18|1993.68|1993.18|1993.18|1992.68|62
1646661690000|2022-03-07 14:01:30|1993.55|1993.05|1992.68|1992.18|1993.68|1993.18|1992.43|1991.93|126
1646661700000|2022-03-07 14:01:40|1992.55|1992.05|1993.18|1992.68|1993.55|1993.05|1992.55|1992.05|59
1646661710000|2022-03-07 14:01:50|1993.05|1992.55|1993.68|1993.18|1993.68|1993.18|1992.93|1992.43|43
1646661720000|2022-03-07 14:02:00|1993.55|1993.05|1994.68|1994.18|1994.68|1994.18|1993.18|1992.68|47
1646661730000|2022-03-07 14:02:10|1994.93|1994.43|1994.18|1993.68|1994.93|1994.43|1993.93|1993.43|60
1646661740000|2022-03-07 14:02:20|1993.93|1993.43|1994.18|1993.68|1994.43|1993.93|1993.93|1993.43|19
1646661750000|2022-03-07 14:02:30|1994.3|1993.8|1993.93|1993.43|1994.43|1993.93|1993.8|1993.3|40
1646661760000|2022-03-07 14:02:40|1993.8|1993.3|1994.43|1993.93|1994.43|1993.93|1993.68|1993.18|31
1646661770000|2022-03-07 14:02:50|1994.3|1993.8|1994.18|1993.68|1994.43|1993.93|1993.93|1993.43|46
1646661780000|2022-03-07 14:03:00|1994.3|1993.8|1994.18|1993.68|1994.43|1993.93|1994.05|1993.55|24
1646661790000|2022-03-07 14:03:10|1994.3|1993.8|1994.43|1993.93|1994.68|1994.18|1994.3|1993.8|97
1646661800000|2022-03-07 14:03:20|1994.55|1994.05|1994.93|1994.43|1994.93|1994.43|1994.55|1994.05|34
1646661810000|2022-03-07 14:03:30|1995.05|1994.55|1995.93|1995.43|1996.18|1995.68|1994.93|1994.43|52
1646661820000|2022-03-07 14:03:40|1995.68|1995.18|1996.93|1996.43|1996.93|1996.43|1995.68|1995.18|60
1646661830000|2022-03-07 14:03:50|1997.05|1996.55|1997.93|1997.43|1997.93|1997.43|1997.05|1996.55|41
1646661840000|2022-03-07 14:04:00|1997.68|1997.18|1999.68|1999.18|1999.68|1999.18|1997.68|1997.18|184
1646661850000|2022-03-07 14:04:10|1999.93|1999.43|2000.93|2000.43|2001.18|2000.68|1999.55|1999.05|219
1646661860000|2022-03-07 14:04:20|2000.68|2000.18|2001.18|2000.68|2001.55|2001.05|2000.43|1999.93|189
1646661870000|2022-03-07 14:04:30|2000.93|2000.43|2000.18|1999.68|2001.18|2000.68|1999.43|1998.93|95
1646661880000|2022-03-07 14:04:40|1999.93|1999.43|1999.3|1998.8|2000.18|1999.68|1999.18|1998.68|75
1646661890000|2022-03-07 14:04:50|1999.43|1998.93|2000.05|1999.55|2000.18|1999.68|1999.43|1998.93|111
1646661900000|2022-03-07 14:05:00|1999.93|1999.43|2001.3|2000.8|2001.43|2000.93|1999.93|1999.43|88
1646661910000|2022-03-07 14:05:10|2001.18|2000.68|2001.43|2000.93|2001.93|2001.43|2000.93|2000.43|28
1646661920000|2022-03-07 14:05:20|2000.93|2000.43|2000.68|2000.18|2001.68|2001.18|2000.43|1999.93|92
1646661930000|2022-03-07 14:05:30|2000.8|2000.3|2001.55|2001.05|2001.68|2001.18|2000.68|2000.18|70
1646661940000|2022-03-07 14:05:40|2001.43|2000.93|2002.3|2001.8|2002.3|2001.8|2001.18|2000.68|62
1646661950000|2022-03-07 14:05:50|2002.18|2001.68|2003.43|2002.93|2003.43|2002.93|2002.18|2001.68|85
1646661960000|2022-03-07 14:06:00|2003.68|2003.18|2002.68|2002.18|2003.93|2003.43|2002.3|2001.8|109
1646661970000|2022-03-07 14:06:10|2002.55|2002.05|2003.68|2003.18|2003.68|2003.18|2002.18|2001.68|67
1646661980000|2022-03-07 14:06:20|2003.8|2003.3|2003.18|2002.68|2004.68|2004.18|2003.18|2002.68|162
1646661990000|2022-03-07 14:06:30|2002.93|2002.43|2000.68|2000.18|2002.93|2002.43|2000.43|1999.93|109
1646662000000|2022-03-07 14:06:40|2001.05|2000.55|2001.18|2000.68|2002.18|2001.68|2000.93|2000.43|141
1646662010000|2022-03-07 14:06:50|2001.05|2000.55|2000.68|2000.18|2001.43|2000.93|2000.68|2000.18|68
1646662020000|2022-03-07 14:07:00|2000.8|2000.3|2000.68|2000.18|2000.8|2000.3|2000.18|1999.68|104
1646662030000|2022-03-07 14:07:10|2000.8|2000.3|2000.18|1999.68|2000.8|2000.3|1999.68|1999.18|63
1646662040000|2022-03-07 14:07:20|1999.93|1999.43|2000.93|2000.43|2001.18|2000.68|1999.93|1999.43|136
1646662050000|2022-03-07 14:07:30|2001.18|2000.68|2001.55|2001.05|2002.18|2001.68|2000.93|2000.43|65
1646662060000|2022-03-07 14:07:40|2001.68|2001.18|2002.43|2001.93|2002.68|2002.18|2001.55|2001.05|66
1646662070000|2022-03-07 14:07:50|2002.55|2002.05|2002.18|2001.68|2002.55|2002.05|2001.8|2001.3|44
1646662080000|2022-03-07 14:08:00|2002.05|2001.55|2002.3|2001.8|2002.3|2001.8|2001.68|2001.18|101
1646662090000|2022-03-07 14:08:10|2002.43|2001.93|2002.68|2002.18|2002.93|2002.43|2002.18|2001.68|49
1646662100000|2022-03-07 14:08:20|2003.18|2002.68|2001.93|2001.43|2003.18|2002.68|2001.93|2001.43|109
1646662110000|2022-03-07 14:08:30|2001.68|2001.18|2001.18|2000.68|2001.68|2001.18|2001.18|2000.68|49
1646662120000|2022-03-07 14:08:40|2001.3|2000.8|2001.93|2001.43|2002.05|2001.55|2001.3|2000.8|66
1646662130000|2022-03-07 14:08:50|2002.05|2001.55|2001.18|2000.68|2002.05|2001.55|2001.18|2000.68|36
1646662140000|2022-03-07 14:09:00|2001.43|2000.93|2000.43|1999.93|2001.43|2000.93|2000.43|1999.93|80
1646662150000|2022-03-07 14:09:10|2000.55|2000.05|2000.68|2000.18|2001.18|2000.68|2000.05|1999.55|54
1646662160000|2022-03-07 14:09:20|2000.8|2000.3|2001.43|2000.93|2001.43|2000.93|2000.55|2000.05|58
1646662170000|2022-03-07 14:09:30|2001.18|2000.68|2000.43|1999.93|2001.18|2000.68|2000.18|1999.68|30
1646662180000|2022-03-07 14:09:40|2000.55|2000.05|2000.93|2000.43|2001.3|2000.8|2000.55|2000.05|30
1646662190000|2022-03-07 14:09:50|2000.68|2000.18|2001.43|2000.93|2001.43|2000.93|2000.43|1999.93|75
1646662200000|2022-03-07 14:10:00|2001.18|2000.68|2001.18|2000.68|2001.18|2000.68|2000.68|2000.18|81
1646662210000|2022-03-07 14:10:10|2000.68|2000.18|1999.93|1999.43|2000.68|2000.18|1999.93|1999.43|34
1646662220000|2022-03-07 14:10:20|2000.18|1999.68|1999.93|1999.43|2000.18|1999.68|1999.55|1999.05|89
1646662230000|2022-03-07 14:10:30|2000.05|1999.55|2000.43|1999.93|2000.43|1999.93|2000.05|1999.55|42
1646662240000|2022-03-07 14:10:40|2000.3|1999.8|1999.43|1998.93|2000.3|1999.8|1999.18|1998.68|75
1646662250000|2022-03-07 14:10:50|1999.55|1999.05|1999.18|1998.68|1999.8|1999.3|1999.18|1998.68|72
1646662260000|2022-03-07 14:11:00|1998.93|1998.43|1998.18|1997.68|1999.18|1998.68|1998.18|1997.68|64
1646662270000|2022-03-07 14:11:10|1998.05|1997.55|1997.68|1997.18|1998.05|1997.55|1997.43|1996.93|63
1646662280000|2022-03-07 14:11:20|1997.8|1997.3|1997.93|1997.43|1997.93|1997.43|1997.43|1996.93|66
1646662290000|2022-03-07 14:11:30|1998.18|1997.68|1998.68|1998.18|1999.18|1998.68|1998.18|1997.68|73
1646662300000|2022-03-07 14:11:40|1998.8|1998.3|1998.93|1998.43|1999.68|1999.18|1998.8|1998.3|44
1646662310000|2022-03-07 14:11:50|1998.68|1998.18|1998.68|1998.18|1998.68|1998.18|1998.18|1997.68|45
1646662320000|2022-03-07 14:12:00|1998.93|1998.43|1999.43|1998.93|1999.68|1999.18|1998.8|1998.3|59
1646662330000|2022-03-07 14:12:10|1999.55|1999.05|1999.68|1999.18|1999.68|1999.18|1999.43|1998.93|24
1646662340000|2022-03-07 14:12:20|1999.8|1999.3|1999.68|1999.18|2000.43|1999.93|1999.55|1999.05|136
1646662350000|2022-03-07 14:12:30|1999.8|1999.3|1999.93|1999.43|2000.05|1999.55|1999.68|1999.18|33
1646662360000|2022-03-07 14:12:40|2000.05|1999.55|2000.18|1999.68|2000.43|1999.93|1999.93|1999.43|62
1646662370000|2022-03-07 14:12:50|2000.3|1999.8|2000.93|2000.43|2000.93|2000.43|1999.93|1999.43|96
1646662380000|2022-03-07 14:13:00|2000.8|2000.3|2001.18|2000.68|2001.18|2000.68|2000.68|2000.18|36
1646662390000|2022-03-07 14:13:10|2001.3|2000.8|2000.93|2000.43|2001.43|2000.93|2000.68|2000.18|48
1646662400000|2022-03-07 14:13:20|2000.8|2000.3|2000.68|2000.18|2000.93|2000.43|2000.18|1999.68|30
1646662410000|2022-03-07 14:13:30|2000.8|2000.3|2000.43|1999.93|2000.8|2000.3|2000.43|1999.93|33
1646662420000|2022-03-07 14:13:40|2000.3|1999.8|1999.68|1999.18|2000.3|1999.8|1999.43|1998.93|36
1646662430000|2022-03-07 14:13:50|1999.8|1999.3|1999.3|1998.8|1999.8|1999.3|1999.18|1998.68|18
1646662440000|2022-03-07 14:14:00|1999.55|1999.05|1999.68|1999.18|1999.93|1999.43|1999.18|1998.68|47
1646662450000|2022-03-07 14:14:10|1999.43|1998.93|2000.93|2000.43|2000.93|2000.43|1999.43|1998.93|59
1646662460000|2022-03-07 14:14:20|2001.18|2000.68|2001.05|2000.55|2001.3|2000.8|2000.93|2000.43|57
1646662470000|2022-03-07 14:14:30|2000.93|2000.43|2000.18|1999.68|2001.43|2000.93|2000.18|1999.68|66
1646662480000|2022-03-07 14:14:40|2000.43|1999.93|2000.43|1999.93|2000.43|1999.93|1999.93|1999.43|20
1646662490000|2022-03-07 14:14:50|2000.55|2000.05|1999.93|1999.43|2000.68|2000.18|1999.93|1999.43|23
1646662500000|2022-03-07 14:15:00|2000.05|1999.55|1999.68|1999.18|2000.18|1999.68|1999.68|1999.18|26
1646662510000|2022-03-07 14:15:10|1999.43|1998.93|1998.43|1997.93|1999.43|1998.93|1998.43|1997.93|100
1646662520000|2022-03-07 14:15:20|1998.3|1997.8|1998.43|1997.93|1998.43|1997.93|1997.55|1997.05|48
1646662530000|2022-03-07 14:15:30|1998.68|1998.18|1999.18|1998.68|1999.93|1999.43|1998.68|1998.18|77
1646662540000|2022-03-07 14:15:40|1999.05|1998.55|1999.18|1998.68|1999.3|1998.8|1999.05|1998.55|37
1646662550000|2022-03-07 14:15:50|1999.3|1998.8|1999.18|1998.68|1999.43|1998.93|1998.93|1998.43|53
1646662560000|2022-03-07 14:16:00|1999.05|1998.55|1999.18|1998.68|1999.43|1998.93|1998.68|1998.18|38
1646662570000|2022-03-07 14:16:10|1999.3|1998.8|1999.43|1998.93|1999.55|1999.05|1998.93|1998.43|21
1646662580000|2022-03-07 14:16:20|1999.3|1998.8|1999.93|1999.43|1999.93|1999.43|1998.8|1998.3|23
1646662590000|2022-03-07 14:16:30|2000.18|1999.68|2000.68|2000.18|2000.68|2000.18|1999.93|1999.43|32
1646662600000|2022-03-07 14:16:40|2000.43|1999.93|2000.18|1999.68|2000.43|1999.93|1999.93|1999.43|22
1646662610000|2022-03-07 14:16:50|2000.3|1999.8|1999.93|1999.43|2000.3|1999.8|1999.68|1999.18|25
1646662620000|2022-03-07 14:17:00|1999.8|1999.3|1998.55|1998.05|1999.8|1999.3|1998.43|1997.93|46
1646662630000|2022-03-07 14:17:10|1998.68|1998.18|1997.93|1997.43|1998.68|1998.18|1997.93|1997.43|38
1646662640000|2022-03-07 14:17:20|1997.8|1997.3|1996.93|1996.43|1998.18|1997.68|1996.93|1996.43|35
1646662650000|2022-03-07 14:17:30|1997.05|1996.55|1996.18|1995.68|1997.18|1996.68|1996.18|1995.68|56
1646662660000|2022-03-07 14:17:40|1996.3|1995.8|1996.93|1996.43|1996.93|1996.43|1996.18|1995.68|32
1646662670000|2022-03-07 14:17:50|1996.8|1996.3|1996.3|1995.8|1996.93|1996.43|1996.18|1995.68|20
1646662680000|2022-03-07 14:18:00|1996.43|1995.93|1996.05|1995.55|1996.68|1996.18|1995.93|1995.43|42
1646662690000|2022-03-07 14:18:10|1996.18|1995.68|1996.18|1995.68|1996.68|1996.18|1995.93|1995.43|51
1646662700000|2022-03-07 14:18:20|1996.33|1995.83|1996.58|1996.08|1996.58|1996.08|1996.08|1995.58|60
1646662710000|2022-03-07 14:18:30|1996.45|1995.95|1998.18|1997.68|1998.43|1997.93|1996.33|1995.83|105
1646662720000|2022-03-07 14:18:40|1997.93|1997.43|1996.88|1996.38|1998.02|1997.52|1996.88|1996.38|58
1646662730000|2022-03-07 14:18:50|1996.75|1996.25|1998.02|1997.52|1998.16|1997.66|1996.73|1996.23|61
1646662740000|2022-03-07 14:19:00|1998.15|1997.65|1997.65|1997.15|1998.15|1997.65|1997.65|1997.15|18
1646662750000|2022-03-07 14:19:10|1997.52|1997.02|1998.77|1998.27|1998.77|1998.27|1997.52|1997.02|44
1646662760000|2022-03-07 14:19:20|1998.65|1998.15|1999.4|1998.9|1999.4|1998.9|1998.4|1997.9|88
1646662770000|2022-03-07 14:19:30|1999.65|1999.15|1999.9|1999.4|1999.9|1999.4|1999.4|1998.9|30
1646662780000|2022-03-07 14:19:40|1999.77|1999.27|2000.4|1999.9|2000.52|2000.02|1999.65|1999.15|46
1646662790000|2022-03-07 14:19:50|2000.15|1999.65|2001.27|2000.77|2001.27|2000.77|2000.15|1999.65|53
1646662800000|2022-03-07 14:20:00|2001.4|2000.9|2001.02|2000.52|2001.9|2001.4|2000.9|2000.4|80
1646662810000|2022-03-07 14:20:10|2001.4|2000.9|2001.65|2001.15|2001.65|2001.15|2001.15|2000.65|48
1646662820000|2022-03-07 14:20:20|2001.52|2001.02|2001.9|2001.4|2002.02|2001.52|2001.52|2001.02|37
1646662830000|2022-03-07 14:20:30|2002.02|2001.52|2002.15|2001.65|2002.15|2001.65|2001.9|2001.4|26
1646662840000|2022-03-07 14:20:40|2002.4|2001.9|2002.4|2001.9|2002.4|2001.9|2002.15|2001.65|23
1646662850000|2022-03-07 14:20:50|2002.27|2001.77|2002.15|2001.65|2002.4|2001.9|2002.15|2001.65|29
1646662860000|2022-03-07 14:21:00|2002.27|2001.77|2002.02|2001.52|2002.65|2002.15|2001.9|2001.4|52
1646662870000|2022-03-07 14:21:10|2001.9|2001.4|2002.15|2001.65|2002.15|2001.65|2001.4|2000.9|37
1646662880000|2022-03-07 14:21:20|2002.02|2001.52|2003.27|2002.77|2003.9|2003.4|2002.02|2001.52|144
1646662890000|2022-03-07 14:21:30|2002.9|2002.4|2004.15|2003.65|2004.15|2003.65|2002.65|2002.15|79
1646662900000|2022-03-07 14:21:40|2003.9|2003.4|2004.27|2003.77|2004.4|2003.9|2003.52|2003.02|21
1646662910000|2022-03-07 14:21:50|2004.4|2003.9|2004.4|2003.9|2004.65|2004.15|2004.02|2003.52|16
1646662920000|2022-03-07 14:22:00|2004.15|2003.65|2004.15|2003.65|2004.4|2003.9|2003.65|2003.15|53
1646662930000|2022-03-07 14:22:10|2004.27|2003.77|2005.27|2004.77|2005.4|2004.9|2004.15|2003.65|65
1646662940000|2022-03-07 14:22:20|2005.15|2004.65|2005.4|2004.9|2005.65|2005.15|2004.4|2003.9|73
1646662950000|2022-03-07 14:22:30|2005.65|2005.15|2005.9|2005.4|2005.9|2005.4|2004.9|2004.4|62
1646662960000|2022-03-07 14:22:40|2005.65|2005.15|2006.4|2005.9|2006.4|2005.9|2005.4|2004.9|87
1646662970000|2022-03-07 14:22:50|2006.65|2006.15|2006.65|2006.15|2006.65|2006.15|2006.4|2005.9|36
1646662980000|2022-03-07 14:23:00|2006.77|2006.27|2006.65|2006.15|2006.9|2006.4|2005.65|2005.15|130
1646662990000|2022-03-07 14:23:10|2006.9|2006.4|2006.15|2005.65|2006.9|2006.4|2006.02|2005.52|32
1646663000000|2022-03-07 14:23:20|2006.02|2005.52|2006.65|2006.15|2006.65|2006.15|2006.02|2005.52|19
1646663010000|2022-03-07 14:23:30|2006.9|2006.4|2007.4|2006.9|2007.4|2006.9|2006.9|2006.4|57
1646663020000|2022-03-07 14:23:40|2007.52|2007.02|2008.15|2007.65|2008.15|2007.65|2007.4|2006.9|24
1646663030000|2022-03-07 14:23:50|2007.9|2007.4|2008.4|2007.9|2008.65|2008.15|2007.9|2007.4|79
1646663040000|2022-03-07 14:24:00|2008.02|2007.52|2005.65|2005.15|2008.02|2007.52|2005.4|2004.9|126
1646663050000|2022-03-07 14:24:10|2005.77|2005.27|2006.4|2005.9|2006.65|2006.15|2005.77|2005.27|76
1646663060000|2022-03-07 14:24:20|2006.27|2005.77|2005.65|2005.15|2006.27|2005.77|2005.15|2004.65|76
1646663070000|2022-03-07 14:24:30|2005.52|2005.02|2005.9|2005.4|2005.9|2005.4|2004.77|2004.27|100
1646663080000|2022-03-07 14:24:40|2006.02|2005.52|2006.27|2005.77|2007.15|2006.65|2006.02|2005.52|46
1646663090000|2022-03-07 14:24:50|2006.4|2005.9|2007.02|2006.52|2007.27|2006.77|2006.4|2005.9|12
1646663100000|2022-03-07 14:25:00|2007.15|2006.65|2006.4|2005.9|2007.15|2006.65|2006.4|2005.9|53
1646663110000|2022-03-07 14:25:10|2006.27|2005.77|2006.65|2006.15|2006.9|2006.4|2006.27|2005.77|67
1646663120000|2022-03-07 14:25:20|2006.4|2005.9|2006.52|2006.02|2006.77|2006.27|2005.9|2005.4|48
1646663130000|2022-03-07 14:25:30|2006.65|2006.15|2007.15|2006.65|2007.15|2006.65|2006.4|2005.9|49
1646663140000|2022-03-07 14:25:40|2007.02|2006.52|2007.27|2006.77|2007.27|2006.77|2006.4|2005.9|79
1646663150000|2022-03-07 14:25:50|2007.15|2006.65|2007.65|2007.15|2007.65|2007.15|2007.15|2006.65|36
1646663160000|2022-03-07 14:26:00|2007.52|2007.02|2006.9|2006.4|2007.52|2007.02|2006.9|2006.4|46
1646663170000|2022-03-07 14:26:10|2007.15|2006.65|2006.9|2006.4|2007.27|2006.77|2006.65|2006.15|17
1646663180000|2022-03-07 14:26:20|2007.02|2006.52|2007.9|2007.4|2007.9|2007.4|2007.02|2006.52|60
1646663190000|2022-03-07 14:26:30|2008.15|2007.65|2008.27|2007.77|2008.65|2008.15|2007.9|2007.4|51
1646663200000|2022-03-07 14:26:40|2008.15|2007.65|2007.65|2007.15|2008.4|2007.9|2007.52|2007.02|78
1646663210000|2022-03-07 14:26:50|2007.77|2007.27|2008.65|2008.15|2008.65|2008.15|2007.65|2007.15|52
1646663220000|2022-03-07 14:27:00|2008.77|2008.27|2009.15|2008.65|2009.15|2008.65|2008.65|2008.15|109
1646663230000|2022-03-07 14:27:10|2009.02|2008.52|2008.9|2008.4|2009.15|2008.65|2008.9|2008.4|40
1646663240000|2022-03-07 14:27:20|2009.02|2008.52|2009.4|2008.9|2009.65|2009.15|2009.02|2008.52|47
1646663250000|2022-03-07 14:27:30|2009.27|2008.77|2009.9|2009.4|2009.9|2009.4|2009.02|2008.52|49
1646663260000|2022-03-07 14:27:40|2009.77|2009.27|2010.15|2009.65|2010.4|2009.9|2009.4|2008.9|23
1646663270000|2022-03-07 14:27:50|2009.9|2009.4|2008.9|2008.4|2009.9|2009.4|2008.65|2008.15|102
1646663280000|2022-03-07 14:28:00|2008.77|2008.27|2008.4|2007.9|2008.9|2008.4|2007.65|2007.15|177
1646663290000|2022-03-07 14:28:10|2008.15|2007.65|2008.4|2007.9|2008.65|2008.15|2007.9|2007.4|63
1646663300000|2022-03-07 14:28:20|2008.27|2007.77|2008.15|2007.65|2008.27|2007.77|2007.65|2007.15|75
1646663310000|2022-03-07 14:28:30|2008.02|2007.52|2007.77|2007.27|2008.15|2007.65|2007.65|2007.15|47
1646663320000|2022-03-07 14:28:40|2007.9|2007.4|2007.9|2007.4|2007.9|2007.4|2007.4|2006.9|90
1646663330000|2022-03-07 14:28:50|2008.02|2007.52|2010.02|2009.52|2010.15|2009.65|2008.02|2007.52|239
1646663340000|2022-03-07 14:29:00|2009.9|2009.4|2009.15|2008.65|2010.15|2009.65|2008.65|2008.15|161
1646663350000|2022-03-07 14:29:10|2009.02|2008.52|2007.65|2007.15|2009.65|2009.15|2007.65|2007.15|121
1646663360000|2022-03-07 14:29:20|2007.77|2007.27|2008.15|2007.65|2008.4|2007.9|2007.4|2006.9|201
1646663370000|2022-03-07 14:29:30|2007.77|2007.27|2008.65|2008.15|2008.65|2008.15|2007.77|2007.27|38
1646663380000|2022-03-07 14:29:40|2008.52|2008.02|2008.27|2007.77|2008.52|2008.02|2007.9|2007.4|67
1646663390000|2022-03-07 14:29:50|2008.15|2007.65|2008.65|2008.15|2009.02|2008.52|2008.15|2007.65|141
1646663400000|2022-03-07 14:30:00|2008.9|2008.4|2008.65|2008.15|2009.15|2008.65|2007.4|2006.9|145
1646663410000|2022-03-07 14:30:10|2008.4|2007.9|2010.15|2009.65|2010.4|2009.9|2008.4|2007.9|139
1646663420000|2022-03-07 14:30:20|2010.27|2009.77|2010.65|2010.15|2010.9|2010.4|2009.4|2008.9|168
1646663430000|2022-03-07 14:30:30|2010.52|2010.02|2010.4|2009.9|2010.9|2010.4|2010.4|2009.9|121
1646663440000|2022-03-07 14:30:40|2010.65|2010.15|2010.52|2010.02|2010.9|2010.4|2010.15|2009.65|131
1646663450000|2022-03-07 14:30:50|2010.4|2009.9|2010.27|2009.77|2010.4|2009.9|2009.65|2009.15|223
1646663460000|2022-03-07 14:31:00|2010.4|2009.9|2010.15|2009.65|2010.9|2010.4|2010.15|2009.65|208
1646663470000|2022-03-07 14:31:10|2010.27|2009.77|2011.9|2011.4|2012.02|2011.52|2010.27|2009.77|262
1646663480000|2022-03-07 14:31:20|2011.65|2011.15|2011.9|2011.4|2012.15|2011.65|2011.4|2010.9|68
1646663490000|2022-03-07 14:31:30|2012.02|2011.52|2012.15|2011.65|2012.15|2011.65|2011.52|2011.02|57
1646663500000|2022-03-07 14:31:40|2012.4|2011.9|2012.4|2011.9|2012.4|2011.9|2011.77|2011.27|45
1646663510000|2022-03-07 14:31:50|2012.52|2012.02|2012.65|2012.15|2012.65|2012.15|2011.9|2011.4|56
1646663520000|2022-03-07 14:32:00|2012.77|2012.27|2011.9|2011.4|2012.77|2012.27|2011.52|2011.02|70
1646663530000|2022-03-07 14:32:10|2012.02|2011.52|2011.4|2010.9|2012.27|2011.77|2011.15|2010.65|35
1646663540000|2022-03-07 14:32:20|2011.52|2011.02|2010.65|2010.15|2011.65|2011.15|2010.27|2009.77|38
1646663550000|2022-03-07 14:32:30|2010.52|2010.02|2011.65|2011.15|2011.65|2011.15|2010.52|2010.02|47
1646663560000|2022-03-07 14:32:40|2011.52|2011.02|2012.15|2011.65|2012.15|2011.65|2011.4|2010.9|51
1646663570000|2022-03-07 14:32:50|2012.02|2011.52|2012.4|2011.9|2012.4|2011.9|2011.65|2011.15|39
1646663580000|2022-03-07 14:33:00|2012.65|2012.15|2011.4|2010.9|2013.15|2012.65|2011.4|2010.9|103
1646663590000|2022-03-07 14:33:10|2011.27|2010.77|2008.9|2008.4|2011.27|2010.77|2008.9|2008.4|45
1646663600000|2022-03-07 14:33:20|2008.65|2008.15|2007.52|2007.02|2008.65|2008.15|2007.4|2006.9|249
1646663610000|2022-03-07 14:33:30|2007.4|2006.9|2006.9|2006.4|2007.9|2007.4|2006.27|2005.77|143
1646663620000|2022-03-07 14:33:40|2006.77|2006.27|2006.65|2006.15|2007.15|2006.65|2006.15|2005.65|133
1646663630000|2022-03-07 14:33:50|2006.15|2005.65|2005.4|2004.9|2006.4|2005.9|2004.9|2004.4|154
1646663640000|2022-03-07 14:34:00|2005.65|2005.15|2003.9|2003.4|2006.27|2005.77|2003.65|2003.15|134
1646663650000|2022-03-07 14:34:10|2003.65|2003.15|2003.15|2002.65|2004.02|2003.52|2002.9|2002.4|306
1646663660000|2022-03-07 14:34:20|2003.02|2002.52|2001.15|2000.65|2003.15|2002.65|2000.9|2000.4|775
1646663670000|2022-03-07 14:34:30|2001.02|2000.52|2001.02|2000.52|2001.52|2001.02|2000.15|1999.65|174
1646663680000|2022-03-07 14:34:40|2001.15|2000.65|2000.9|2000.4|2001.52|2001.02|2000.65|2000.15|94
1646663690000|2022-03-07 14:34:50|2001.02|2000.52|2000.65|2000.15|2001.4|2000.9|2000.02|1999.52|178
1646663700000|2022-03-07 14:35:00|2000.52|2000.02|2000.9|2000.4|2000.9|2000.4|1999.65|1999.15|111
1646663710000|2022-03-07 14:35:10|2001.02|2000.52|2000.77|2000.27|2001.4|2000.9|2000.27|1999.77|227
1646663720000|2022-03-07 14:35:20|2000.9|2000.4|2002.52|2002.02|2002.77|2002.27|2000.9|2000.4|188
1646663730000|2022-03-07 14:35:30|2002.4|2001.9|2002.27|2001.77|2002.52|2002.02|2001.65|2001.15|574
1646663740000|2022-03-07 14:35:40|2002.4|2001.9|2002.4|2001.9|2002.65|2002.15|2002.02|2001.52|244
1646663750000|2022-03-07 14:35:50|2002.65|2002.15|2002.65|2002.15|2002.77|2002.27|2002.15|2001.65|116
1646663760000|2022-03-07 14:36:00|2002.77|2002.27|2001.4|2000.9|2003.15|2002.65|2001.4|2000.9|417
1646663770000|2022-03-07 14:36:10|2001.27|2000.77|2001.65|2001.15|2001.9|2001.4|2000.52|2000.02|242
1646663780000|2022-03-07 14:36:20|2001.9|2001.4|2000.65|2000.15|2001.9|2001.4|2000.4|1999.9|107
1646663790000|2022-03-07 14:36:30|2000.9|2000.4|2001.15|2000.65|2001.27|2000.77|1999.65|1999.15|104
1646663800000|2022-03-07 14:36:40|2001.02|2000.52|2000.65|2000.15|2001.15|2000.65|2000.4|1999.9|119
1646663810000|2022-03-07 14:36:50|2000.9|2000.4|2001.02|2000.52|2001.02|2000.52|2000.15|1999.65|386
1646663820000|2022-03-07 14:37:00|2000.9|2000.4|2001.15|2000.65|2002.15|2001.65|2000.4|1999.9|314
1646663830000|2022-03-07 14:37:10|2001.27|2000.77|2000.4|1999.9|2001.4|2000.9|2000.4|1999.9|73
1646663840000|2022-03-07 14:37:20|2000.15|1999.65|2001.65|2001.15|2001.65|2001.15|2000.15|1999.65|244
1646663850000|2022-03-07 14:37:30|2001.9|2001.4|2002.15|2001.65|2002.9|2002.4|2001.9|2001.4|129
1646663860000|2022-03-07 14:37:40|2001.9|2001.4|2001.65|2001.15|2002.15|2001.65|2001.4|2000.9|65
1646663870000|2022-03-07 14:37:50|2001.4|2000.9|2001.9|2001.4|2001.9|2001.4|2000.77|2000.27|215
1646663880000|2022-03-07 14:38:00|2002.15|2001.65|2003.27|2002.77|2003.65|2003.15|2001.9|2001.4|107
1646663890000|2022-03-07 14:38:10|2003.4|2002.9|2003.4|2002.9|2003.9|2003.4|2003.27|2002.77|242
1646663900000|2022-03-07 14:38:20|2003.65|2003.15|2003.4|2002.9|2004.15|2003.65|2003.4|2002.9|203
1646663910000|2022-03-07 14:38:30|2003.27|2002.77|2003.65|2003.15|2003.77|2003.27|2003.27|2002.77|153
1646663920000|2022-03-07 14:38:40|2003.52|2003.02|2003.65|2003.15|2004.02|2003.52|2003.4|2002.9|490
1646663930000|2022-03-07 14:38:50|2003.52|2003.02|2003.4|2002.9|2005.27|2004.77|2002.9|2002.4|232
1646663940000|2022-03-07 14:39:00|2003.27|2002.77|2004.15|2003.65|2004.15|2003.65|2003.27|2002.77|70
1646663950000|2022-03-07 14:39:10|2004.65|2004.15|2004.52|2004.02|2005.4|2004.9|2004.4|2003.9|93
1646663960000|2022-03-07 14:39:20|2004.65|2004.15|2006.4|2005.9|2006.4|2005.9|2004.65|2004.15|55
1646663970000|2022-03-07 14:39:30|2006.65|2006.15|2007.65|2007.15|2007.65|2007.15|2006.65|2006.15|81
1646663980000|2022-03-07 14:39:40|2007.77|2007.27|2007.4|2006.9|2007.9|2007.4|2007.4|2006.9|103
1646663990000|2022-03-07 14:39:50|2007.27|2006.77|2008.65|2008.15|2008.9|2008.4|2007.15|2006.65|61
1646664000000|2022-03-07 14:40:00|2008.4|2007.9|2008.9|2008.4|2009.15|2008.65|2008.4|2007.9|125
1646664010000|2022-03-07 14:40:10|2009.02|2008.52|2009.65|2009.15|2009.9|2009.4|2008.77|2008.27|175
1646664020000|2022-03-07 14:40:20|2009.77|2009.27|2008.9|2008.4|2009.77|2009.27|2008.65|2008.15|349
1646664030000|2022-03-07 14:40:30|2009.15|2008.65|2008.9|2008.4|2009.52|2009.02|2008.77|2008.27|113
1646664040000|2022-03-07 14:40:40|2008.77|2008.27|2009.65|2009.15|2010.15|2009.65|2008.77|2008.27|206
1646664050000|2022-03-07 14:40:50|2009.52|2009.02|2009.15|2008.65|2009.65|2009.15|2008.9|2008.4|62
1646664060000|2022-03-07 14:41:00|2009.4|2008.9|2009.65|2009.15|2010.4|2009.9|2009.15|2008.65|118
1646664070000|2022-03-07 14:41:10|2009.52|2009.02|2010.4|2009.9|2010.4|2009.9|2009.15|2008.65|99
1646664080000|2022-03-07 14:41:20|2010.15|2009.65|2009.65|2009.15|2010.4|2009.9|2009.65|2009.15|127
1646664090000|2022-03-07 14:41:30|2009.52|2009.02|2006.9|2006.4|2009.65|2009.15|2006.9|2006.4|398
1646664100000|2022-03-07 14:41:40|2006.77|2006.27|2005.9|2005.4|2007.4|2006.9|2005.4|2004.9|110
1646664110000|2022-03-07 14:41:50|2006.4|2005.9|2005.15|2004.65|2006.4|2005.9|2005.02|2004.52|73
1646664120000|2022-03-07 14:42:00|2005.4|2004.9|2003.02|2002.52|2005.65|2005.15|2003.02|2002.52|64
1646664130000|2022-03-07 14:42:10|2003.15|2002.65|2003.77|2003.27|2004.27|2003.77|2003.15|2002.65|95
1646664140000|2022-03-07 14:42:20|2003.4|2002.9|2002.9|2002.4|2003.52|2003.02|2002.15|2001.65|53
1646664150000|2022-03-07 14:42:30|2002.77|2002.27|2001.52|2001.02|2002.9|2002.4|2001.4|2000.9|154
1646664160000|2022-03-07 14:42:40|2001.4|2000.9|1999.65|1999.15|2001.4|2000.9|1999.65|1999.15|90
1646664170000|2022-03-07 14:42:50|1999.52|1999.02|2001.65|2001.15|2001.9|2001.4|1999.52|1999.02|149
1646664180000|2022-03-07 14:43:00|2001.02|2000.52|1999.9|1999.4|2001.27|2000.77|1999.9|1999.4|94
1646664190000|2022-03-07 14:43:10|1999.65|1999.15|2000.65|2000.15|2001.4|2000.9|1999.4|1998.9|195
1646664200000|2022-03-07 14:43:20|2000.4|1999.9|2000.15|1999.65|2000.52|2000.02|1999.65|1999.15|200
1646664210000|2022-03-07 14:43:30|1999.9|1999.4|2000.4|1999.9|2000.9|2000.4|1999.9|1999.4|103
1646664220000|2022-03-07 14:43:40|2000.65|2000.15|2000.65|2000.15|2000.65|2000.15|1999.9|1999.4|106
1646664230000|2022-03-07 14:43:50|2000.4|1999.9|2001.15|2000.65|2001.15|2000.65|2000.4|1999.9|42
1646664240000|2022-03-07 14:44:00|2001.02|2000.52|2001.02|2000.52|2001.15|2000.65|2000.65|2000.15|71
1646664250000|2022-03-07 14:44:10|2000.9|2000.4|2000.4|1999.9|2000.9|2000.4|2000.15|1999.65|325
1646664260000|2022-03-07 14:44:20|2000.27|1999.77|2002.4|2001.9|2002.4|2001.9|2000.27|1999.77|255
1646664270000|2022-03-07 14:44:30|2002.65|2002.15|2002.52|2002.02|2003.27|2002.77|2002.4|2001.9|86
1646664280000|2022-03-07 14:44:40|2002.9|2002.4|2002.77|2002.27|2003.15|2002.65|2002.4|2001.9|102
1646664290000|2022-03-07 14:44:50|2002.9|2002.4|2000.65|2000.15|2002.9|2002.4|2000.15|1999.65|213
1646664300000|2022-03-07 14:45:00|2000.4|1999.9|2000.9|2000.4|2001.15|2000.65|2000.15|1999.65|217
1646664310000|2022-03-07 14:45:10|2001.02|2000.52|2002.15|2001.65|2002.4|2001.9|2000.77|2000.27|133
1646664320000|2022-03-07 14:45:20|2002.4|2001.9|2004.4|2003.9|2004.4|2003.9|2002.27|2001.77|138
1646664330000|2022-03-07 14:45:30|2004.65|2004.15|2005.15|2004.65|2005.65|2005.15|2004.65|2004.15|116
1646664340000|2022-03-07 14:45:40|2005.27|2004.77|2004.77|2004.27|2005.65|2005.15|2004.77|2004.27|118
1646664350000|2022-03-07 14:45:50|2004.65|2004.15|2003.9|2003.4|2005.4|2004.9|2003.9|2003.4|87
1646664360000|2022-03-07 14:46:00|2003.15|2002.65|2002.52|2002.02|2003.65|2003.15|2002.15|2001.65|110
1646664370000|2022-03-07 14:46:10|2002.65|2002.15|2002.52|2002.02|2002.65|2002.15|2001.77|2001.27|56
1646664380000|2022-03-07 14:46:20|2002.65|2002.15|2001.52|2001.02|2003.4|2002.9|2001.4|2000.9|100
1646664390000|2022-03-07 14:46:30|2001.65|2001.15|2001.27|2000.77|2001.65|2001.15|2000.9|2000.4|68
1646664400000|2022-03-07 14:46:40|2001.4|2000.9|2001.9|2001.4|2001.9|2001.4|2001.02|2000.52|47
1646664410000|2022-03-07 14:46:50|2001.65|2001.15|2001.65|2001.15|2001.9|2001.4|2001.52|2001.02|55
1646664420000|2022-03-07 14:47:00|2001.4|2000.9|2001.15|2000.65|2001.65|2001.15|2000.15|1999.65|71
1646664430000|2022-03-07 14:47:10|2001.4|2000.9|2001.65|2001.15|2002.02|2001.52|2001.4|2000.9|139
1646664440000|2022-03-07 14:47:20|2001.52|2001.02|1999.9|1999.4|2001.65|2001.15|1999.9|1999.4|113
1646664450000|2022-03-07 14:47:30|1999.65|1999.15|2000.9|2000.4|2000.9|2000.4|1999.65|1999.15|94
1646664460000|2022-03-07 14:47:40|2001.15|2000.65|2001.65|2001.15|2001.65|2001.15|2000.65|2000.15|96
1646664470000|2022-03-07 14:47:50|2001.52|2001.02|2001.02|2000.52|2001.52|2001.02|2000.65|2000.15|55
1646664480000|2022-03-07 14:48:00|2001.15|2000.65|2000.4|1999.9|2001.15|2000.65|1999.77|1999.27|100
1646664490000|2022-03-07 14:48:10|2000.52|2000.02|2001.9|2001.4|2002.15|2001.65|2000.52|2000.02|53
1646664500000|2022-03-07 14:48:20|2001.65|2001.15|2002.02|2001.52|2002.02|2001.52|2000.9|2000.4|83
1646664510000|2022-03-07 14:48:30|2002.15|2001.65|2002.4|2001.9|2002.65|2002.15|2001.77|2001.27|211
1646664520000|2022-03-07 14:48:40|2002.27|2001.77|2001.52|2001.02|2002.27|2001.77|2001.4|2000.9|80
1646664530000|2022-03-07 14:48:50|2001.27|2000.77|2001.4|2000.9|2002.52|2002.02|2001.27|2000.77|85
1646664540000|2022-03-07 14:49:00|2000.9|2000.4|2001.27|2000.77|2001.27|2000.77|2000.02|1999.52|86
1646664550000|2022-03-07 14:49:10|2001.4|2000.9|2003.15|2002.65|2003.4|2002.9|2001.4|2000.9|69
1646664560000|2022-03-07 14:49:20|2003.02|2002.52|2001.15|2000.65|2003.02|2002.52|2001.15|2000.65|124
1646664570000|2022-03-07 14:49:30|2001.4|2000.9|1999.4|1998.9|2001.65|2001.15|1999.27|1998.77|63
1646664580000|2022-03-07 14:49:40|1999.27|1998.77|1999.15|1998.65|1999.65|1999.15|1999.15|1998.65|28
1646664590000|2022-03-07 14:49:50|1999.27|1998.77|1999.4|1998.9|1999.77|1999.27|1999.15|1998.65|33
1646664600000|2022-03-07 14:50:00|1999.52|1999.02|2000.52|2000.02|2000.65|2000.15|1999.4|1998.9|106
1646664610000|2022-03-07 14:50:10|2000.65|2000.15|2000.4|1999.9|2001.15|2000.65|2000.02|1999.52|86
1646664620000|2022-03-07 14:50:20|2000.9|2000.4|2002.65|2002.15|2002.65|2002.15|2000.9|2000.4|172
1646664630000|2022-03-07 14:50:30|2002.77|2002.27|2002.4|2001.9|2003.65|2003.15|2002.02|2001.52|111
1646664640000|2022-03-07 14:50:40|2002.52|2002.02|2003.4|2002.9|2003.65|2003.15|2002.52|2002.02|64
1646664650000|2022-03-07 14:50:50|2003.52|2003.02|2003.27|2002.77|2004.02|2003.52|2003.15|2002.65|144
1646664660000|2022-03-07 14:51:00|2003.52|2003.02|2003.4|2002.9|2004.02|2003.52|2003.15|2002.65|192
1646664670000|2022-03-07 14:51:10|2003.52|2003.02|2003.65|2003.15|2004.65|2004.15|2003.4|2002.9|87
1646664680000|2022-03-07 14:51:20|2003.52|2003.02|2003.4|2002.9|2004.02|2003.52|2002.9|2002.4|113
1646664690000|2022-03-07 14:51:30|2003.27|2002.77|2002.9|2002.4|2003.65|2003.15|2002.65|2002.15|106
1646664700000|2022-03-07 14:51:40|2003.02|2002.52|2003.77|2003.27|2003.9|2003.4|2002.9|2002.4|63
1646664710000|2022-03-07 14:51:50|2004.02|2003.52|2004.9|2004.4|2005.15|2004.65|2004.02|2003.52|66
1646664720000|2022-03-07 14:52:00|2005.02|2004.52|2005.4|2004.9|2005.4|2004.9|2004.65|2004.15|86
1646664730000|2022-03-07 14:52:10|2005.15|2004.65|2006.15|2005.65|2006.15|2005.65|2005.02|2004.52|53
1646664740000|2022-03-07 14:52:20|2006.02|2005.52|2005.9|2005.4|2006.4|2005.9|2005.9|2005.4|33
1646664750000|2022-03-07 14:52:30|2006.02|2005.52|2005.77|2005.27|2006.15|2005.65|2005.15|2004.65|112
1646664760000|2022-03-07 14:52:40|2005.9|2005.4|2005.4|2004.9|2006.15|2005.65|2005.15|2004.65|52
1646664770000|2022-03-07 14:52:50|2005.65|2005.15|2006.65|2006.15|2007.15|2006.65|2005.65|2005.15|175
1646664780000|2022-03-07 14:53:00|2006.77|2006.27|2004.4|2003.9|2006.9|2006.4|2004.4|2003.9|99
1646664790000|2022-03-07 14:53:10|2004.52|2004.02|2004.52|2004.02|2004.9|2004.4|2004.15|2003.65|78
1646664800000|2022-03-07 14:53:20|2004.4|2003.9|2005.27|2004.77|2005.4|2004.9|2004.4|2003.9|47
1646664810000|2022-03-07 14:53:30|2005.15|2004.65|2005.4|2004.9|2006.15|2005.65|2005.15|2004.65|69
1646664820000|2022-03-07 14:53:40|2005.52|2005.02|2006.15|2005.65|2006.15|2005.65|2005.4|2004.9|16
1646664830000|2022-03-07 14:53:50|2006.4|2005.9|2007.02|2006.52|2007.4|2006.9|2006.15|2005.65|82
1646664840000|2022-03-07 14:54:00|2007.15|2006.65|2007.4|2006.9|2008.02|2007.52|2006.4|2005.9|114
1646664850000|2022-03-07 14:54:10|2007.65|2007.15|2007.15|2006.65|2008.15|2007.65|2007.15|2006.65|79
1646664860000|2022-03-07 14:54:20|2006.9|2006.4|2008.65|2008.15|2008.65|2008.15|2006.9|2006.4|170
1646664870000|2022-03-07 14:54:30|2008.4|2007.9|2008.27|2007.77|2008.65|2008.15|2007.65|2007.15|76
1646664880000|2022-03-07 14:54:40|2008.4|2007.9|2008.27|2007.77|2008.65|2008.15|2007.9|2007.4|107
1646664890000|2022-03-07 14:54:50|2008.4|2007.9|2009.02|2008.52|2009.4|2008.9|2008.15|2007.65|99
1646664900000|2022-03-07 14:55:00|2008.9|2008.4|2008.65|2008.15|2008.9|2008.4|2008.15|2007.65|85
1646664910000|2022-03-07 14:55:10|2008.52|2008.02|2009.4|2008.9|2009.77|2009.27|2008.52|2008.02|108
1646664920000|2022-03-07 14:55:20|2009.65|2009.15|2010.4|2009.9|2010.4|2009.9|2009.52|2009.02|120
1646664930000|2022-03-07 14:55:30|2010.52|2010.02|2011.27|2010.77|2011.4|2010.9|2010.52|2010.02|63
1646664940000|2022-03-07 14:55:40|2010.9|2010.4|2011.15|2010.65|2011.65|2011.15|2010.4|2009.9|205
1646664950000|2022-03-07 14:55:50|2011.4|2010.9|2011.9|2011.4|2012.4|2011.9|2011.4|2010.9|143
1646664960000|2022-03-07 14:56:00|2012.4|2011.9|2011.52|2011.02|2012.52|2012.02|2011.4|2010.9|135
1646664970000|2022-03-07 14:56:10|2011.4|2010.9|2012.77|2012.27|2012.77|2012.27|2011.27|2010.77|64
1646664980000|2022-03-07 14:56:20|2012.9|2012.4|2013.27|2012.77|2013.27|2012.77|2012.65|2012.15|90
1646664990000|2022-03-07 14:56:30|2013.15|2012.65|2013.4|2012.9|2014.15|2013.65|2013.15|2012.65|95
1646665000000|2022-03-07 14:56:40|2013.15|2012.65|2014.15|2013.65|2014.15|2013.65|2012.9|2012.4|93
1646665010000|2022-03-07 14:56:50|2014.02|2013.52|2014.77|2014.27|2014.9|2014.4|2013.77|2013.27|159
1646665020000|2022-03-07 14:57:00|2014.65|2014.15|2013.9|2013.4|2014.65|2014.15|2013.65|2013.15|283
1646665030000|2022-03-07 14:57:10|2013.77|2013.27|2013.4|2012.9|2014.15|2013.65|2013.4|2012.9|276
1646665040000|2022-03-07 14:57:20|2013.52|2013.02|2014.15|2013.65|2014.4|2013.9|2013.4|2012.9|82
1646665050000|2022-03-07 14:57:30|2014.27|2013.77|2013.4|2012.9|2014.4|2013.9|2013.4|2012.9|126
1646665060000|2022-03-07 14:57:40|2013.52|2013.02|2012.4|2011.9|2013.52|2013.02|2011.65|2011.15|89
1646665070000|2022-03-07 14:57:50|2012.27|2011.77|2012.9|2012.4|2012.9|2012.4|2011.9|2011.4|43
1646665080000|2022-03-07 14:58:00|2012.65|2012.15|2012.77|2012.27|2012.77|2012.27|2011.65|2011.15|77
1646665090000|2022-03-07 14:58:10|2012.65|2012.15|2010.9|2010.4|2012.65|2012.15|2010.65|2010.15|71
1646665100000|2022-03-07 14:58:20|2010.4|2009.9|2010.65|2010.15|2011.15|2010.65|2010.4|2009.9|76
1646665110000|2022-03-07 14:58:30|2010.4|2009.9|2010.15|2009.65|2010.65|2010.15|2009.4|2008.9|103
1646665120000|2022-03-07 14:58:40|2010.27|2009.77|2011.4|2010.9|2011.9|2011.4|2010.27|2009.77|101
1646665130000|2022-03-07 14:58:50|2011.15|2010.65|2010.65|2010.15|2011.4|2010.9|2010.65|2010.15|67
1646665140000|2022-03-07 14:59:00|2010.52|2010.02|2010.77|2010.27|2011.15|2010.65|2010.4|2009.9|107
1646665150000|2022-03-07 14:59:10|2010.65|2010.15|2010.65|2010.15|2010.9|2010.4|2010.4|2009.9|173
1646665160000|2022-03-07 14:59:20|2010.27|2009.77|2008.9|2008.4|2010.65|2010.15|2008.15|2007.65|232
1646665170000|2022-03-07 14:59:30|2009.02|2008.52|2010.65|2010.15|2010.65|2010.15|2008.9|2008.4|71
1646665180000|2022-03-07 14:59:40|2010.52|2010.02|2009.9|2009.4|2010.9|2010.4|2009.4|2008.9|101
1646665190000|2022-03-07 14:59:50|2009.65|2009.15|2009.65|2009.15|2010.15|2009.65|2009.4|2008.9|176
1646665200000|2022-03-07 15:00:00|2009.4|2008.9|2008.15|2007.65|2009.4|2008.9|2007.15|2006.65|172
1646665210000|2022-03-07 15:00:10|2007.9|2007.4|2008.15|2007.65|2008.65|2008.15|2007.4|2006.9|134
1646665220000|2022-03-07 15:00:20|2008.27|2007.77|2007.9|2007.4|2008.4|2007.9|2007.15|2006.65|115
1646665230000|2022-03-07 15:00:30|2007.77|2007.27|2006.15|2005.65|2007.9|2007.4|2005.15|2004.65|142
1646665240000|2022-03-07 15:00:40|2006.4|2005.9|2005.15|2004.65|2006.65|2006.15|2005.15|2004.65|65
1646665250000|2022-03-07 15:00:50|2005.4|2004.9|2005.65|2005.15|2006.15|2005.65|2004.9|2004.4|100
1646665260000|2022-03-07 15:01:00|2005.4|2004.9|2004.15|2003.65|2005.4|2004.9|2004.15|2003.65|89
1646665270000|2022-03-07 15:01:10|2003.9|2003.4|2003.9|2003.4|2005.52|2005.02|2003.65|2003.15|117
1646665280000|2022-03-07 15:01:20|2004.02|2003.52|2003.65|2003.15|2004.15|2003.65|2003.15|2002.65|194
1646665290000|2022-03-07 15:01:30|2003.4|2002.9|2003.15|2002.65|2003.77|2003.27|2002.9|2002.4|67
1646665300000|2022-03-07 15:01:40|2003.4|2002.9|2002.9|2002.4|2003.65|2003.15|2002.9|2002.4|102
1646665310000|2022-03-07 15:01:50|2003.15|2002.65|2002.9|2002.4|2003.15|2002.65|2002.52|2002.02|63
1646665320000|2022-03-07 15:02:00|2003.15|2002.65|2002.9|2002.4|2003.15|2002.65|2002.4|2001.9|76
1646665330000|2022-03-07 15:02:10|2003.15|2002.65|2002.9|2002.4|2003.15|2002.65|2002.4|2001.9|119
1646665340000|2022-03-07 15:02:20|2003.02|2002.52|2003.9|2003.4|2004.4|2003.9|2003.02|2002.52|79
1646665350000|2022-03-07 15:02:30|2003.65|2003.15|2003.9|2003.4|2004.15|2003.65|2003.4|2002.9|66
1646665360000|2022-03-07 15:02:40|2004.02|2003.52|2003.65|2003.15|2004.15|2003.65|2003.4|2002.9|65
1646665370000|2022-03-07 15:02:50|2003.77|2003.27|2004.52|2004.02|2004.77|2004.27|2003.52|2003.02|72
1646665380000|2022-03-07 15:03:00|2004.4|2003.9|2005.27|2004.77|2005.9|2005.4|2004.4|2003.9|138
1646665390000|2022-03-07 15:03:10|2005.15|2004.65|2004.9|2004.4|2005.4|2004.9|2004.9|2004.4|27
1646665400000|2022-03-07 15:03:20|2005.15|2004.65|2003.4|2002.9|2005.15|2004.65|2003.4|2002.9|38
1646665410000|2022-03-07 15:03:30|2003.15|2002.65|2004.02|2003.52|2004.15|2003.65|2003.15|2002.65|84
1646665420000|2022-03-07 15:03:40|2004.4|2003.9|2004.65|2004.15|2004.65|2004.15|2003.65|2003.15|50
1646665430000|2022-03-07 15:03:50|2004.52|2004.02|2004.15|2003.65|2004.65|2004.15|2003.9|2003.4|54
1646665440000|2022-03-07 15:04:00|2003.9|2003.4|2004.02|2003.52|2004.15|2003.65|2003.15|2002.65|64
1646665450000|2022-03-07 15:04:10|2003.9|2003.4|2003.4|2002.9|2004.15|2003.65|2003.02|2002.52|93
1646665460000|2022-03-07 15:04:20|2003.52|2003.02|2003.65|2003.15|2004.4|2003.9|2003.52|2003.02|71
1646665470000|2022-03-07 15:04:30|2003.77|2003.27|2004.02|2003.52|2004.02|2003.52|2003.15|2002.65|115
1646665480000|2022-03-07 15:04:40|2004.15|2003.65|2005.65|2005.15|2006.15|2005.65|2004.02|2003.52|62
1646665490000|2022-03-07 15:04:50|2005.9|2005.4|2006.15|2005.65|2006.4|2005.9|2005.9|2005.4|70
1646665500000|2022-03-07 15:05:00|2006.02|2005.52|2004.4|2003.9|2006.02|2005.52|2004.15|2003.65|55
1646665510000|2022-03-07 15:05:10|2004.65|2004.15|2006.77|2006.27|2006.77|2006.27|2004.15|2003.65|157
1646665520000|2022-03-07 15:05:20|2006.9|2006.4|2007.02|2006.52|2007.65|2007.15|2006.4|2005.9|136
1646665530000|2022-03-07 15:05:30|2006.9|2006.4|2006.4|2005.9|2006.9|2006.4|2005.9|2005.4|45
1646665540000|2022-03-07 15:05:40|2006.52|2006.02|2006.77|2006.27|2007.15|2006.65|2006.4|2005.9|40
1646665550000|2022-03-07 15:05:50|2006.9|2006.4|2006.65|2006.15|2006.9|2006.4|2006.65|2006.15|44
1646665560000|2022-03-07 15:06:00|2006.52|2006.02|2006.77|2006.27|2006.77|2006.27|2005.9|2005.4|54
1646665570000|2022-03-07 15:06:10|2006.65|2006.15|2007.9|2007.4|2008.02|2007.52|2006.65|2006.15|39
1646665580000|2022-03-07 15:06:20|2008.02|2007.52|2007.65|2007.15|2008.77|2008.27|2007.52|2007.02|82
1646665590000|2022-03-07 15:06:30|2007.15|2006.65|2008.15|2007.65|2008.15|2007.65|2007.15|2006.65|61
1646665600000|2022-03-07 15:06:40|2008.27|2007.77|2008.15|2007.65|2008.4|2007.9|2007.9|2007.4|48
1646665610000|2022-03-07 15:06:50|2008.4|2007.9|2007.9|2007.4|2008.4|2007.9|2007.9|2007.4|65
1646665620000|2022-03-07 15:07:00|2008.02|2007.52|2008.15|2007.65|2008.15|2007.65|2006.9|2006.4|72
1646665630000|2022-03-07 15:07:10|2008.27|2007.77|2009.15|2008.65|2009.4|2008.9|2008.27|2007.77|128
1646665640000|2022-03-07 15:07:20|2008.9|2008.4|2007.15|2006.65|2009.15|2008.65|2007.15|2006.65|41
1646665650000|2022-03-07 15:07:30|2007.4|2006.9|2008.02|2007.52|2008.15|2007.65|2007.4|2006.9|44
1646665660000|2022-03-07 15:07:40|2008.4|2007.9|2008.77|2008.27|2008.9|2008.4|2008.4|2007.9|86
1646665670000|2022-03-07 15:07:50|2008.9|2008.4|2008.15|2007.65|2008.9|2008.4|2008.15|2007.65|35
1646665680000|2022-03-07 15:08:00|2008.4|2007.9|2008.52|2008.02|2008.52|2008.02|2007.65|2007.15|37
1646665690000|2022-03-07 15:08:10|2008.65|2008.15|2008.9|2008.4|2009.65|2009.15|2008.52|2008.02|66
1646665700000|2022-03-07 15:08:20|2008.65|2008.15|2009.02|2008.52|2009.15|2008.65|2008.4|2007.9|32
1646665710000|2022-03-07 15:08:30|2008.9|2008.4|2008.9|2008.4|2009.15|2008.65|2008.65|2008.15|10
1646665720000|2022-03-07 15:08:40|2009.15|2008.65|2009.52|2009.02|2009.65|2009.15|2008.9|2008.4|46
1646665730000|2022-03-07 15:08:50|2009.65|2009.15|2007.9|2007.4|2009.65|2009.15|2007.9|2007.4|50
1646665740000|2022-03-07 15:09:00|2008.4|2007.9|2008.65|2008.15|2008.65|2008.15|2008.02|2007.52|113
1646665750000|2022-03-07 15:09:10|2008.52|2008.02|2007.77|2007.27|2008.65|2008.15|2007.65|2007.15|139
1646665760000|2022-03-07 15:09:20|2007.65|2007.15|2005.9|2005.4|2007.65|2007.15|2005.52|2005.02|50
1646665770000|2022-03-07 15:09:30|2006.15|2005.65|2006.4|2005.9|2006.65|2006.15|2006.02|2005.52|29
1646665780000|2022-03-07 15:09:40|2006.15|2005.65|2007.4|2006.9|2007.4|2006.9|2006.15|2005.65|45
1646665790000|2022-03-07 15:09:50|2007.65|2007.15|2006.4|2005.9|2008.15|2007.65|2006.4|2005.9|63
1646665800000|2022-03-07 15:10:00|2006.49|2005.99|2006.99|2006.49|2006.99|2006.49|2005.99|2005.49|77
1646665810000|2022-03-07 15:10:10|2007.11|2006.61|2007.99|2007.49|2008.36|2007.86|2006.99|2006.49|104
1646665820000|2022-03-07 15:10:20|2007.74|2007.24|2007.24|2006.74|2007.99|2007.49|2006.99|2006.49|66
1646665830000|2022-03-07 15:10:30|2006.99|2006.49|2005.49|2004.99|2007.74|2007.24|2005.49|2004.99|52
1646665840000|2022-03-07 15:10:40|2005.74|2005.24|2005.74|2005.24|2005.99|2005.49|2004.99|2004.49|36
1646665850000|2022-03-07 15:10:50|2005.61|2005.11|2004.99|2004.49|2005.61|2005.11|2004.99|2004.49|36
1646665860000|2022-03-07 15:11:00|2004.74|2004.24|2004.24|2003.74|2004.74|2004.24|2003.99|2003.49|66
1646665870000|2022-03-07 15:11:10|2004.36|2003.86|2005.61|2005.11|2005.74|2005.24|2004.24|2003.74|38
1646665880000|2022-03-07 15:11:20|2005.49|2004.99|2004.99|2004.49|2005.74|2005.24|2004.74|2004.24|43
1646665890000|2022-03-07 15:11:30|2004.86|2004.36|2004.99|2004.49|2005.24|2004.74|2004.49|2003.99|54
1646665900000|2022-03-07 15:11:40|2005.24|2004.74|2005.24|2004.74|2005.24|2004.74|2004.74|2004.24|70
1646665910000|2022-03-07 15:11:50|2005.11|2004.61|2004.24|2003.74|2005.49|2004.99|2004.24|2003.74|108
1646665920000|2022-03-07 15:12:00|2003.86|2003.36|2003.99|2003.49|2004.24|2003.74|2003.74|2003.24|95
1646665930000|2022-03-07 15:12:10|2004.11|2003.61|2002.99|2002.49|2004.24|2003.74|2002.74|2002.24|62
1646665940000|2022-03-07 15:12:20|2002.86|2002.36|2002.99|2002.49|2003.24|2002.74|2002.24|2001.74|68
1646665950000|2022-03-07 15:12:30|2002.49|2001.99|2002.49|2001.99|2002.49|2001.99|2002.11|2001.61|73
1646665960000|2022-03-07 15:12:40|2001.99|2001.49|2001.24|2000.74|2002.24|2001.74|2001.24|2000.74|161
1646665970000|2022-03-07 15:12:50|2001.36|2000.86|2000.99|2000.49|2001.49|2000.99|2000.74|2000.24|80
1646665980000|2022-03-07 15:13:00|2000.49|1999.99|1999.74|1999.24|2000.74|2000.24|1999.74|1999.24|98
1646665990000|2022-03-07 15:13:10|1999.99|1999.49|2001.86|2001.36|2001.99|2001.49|1999.74|1999.24|143
1646666000000|2022-03-07 15:13:20|2001.99|2001.49|2001.49|2000.99|2002.49|2001.99|2001.49|2000.99|81
1646666010000|2022-03-07 15:13:30|2001.24|2000.74|2000.61|2000.11|2001.49|2000.99|2000.24|1999.74|38
1646666020000|2022-03-07 15:13:40|2000.74|2000.24|1999.49|1998.99|2000.99|2000.49|1999.36|1998.86|86
1646666030000|2022-03-07 15:13:50|1999.61|1999.11|1998.74|1998.24|1999.74|1999.24|1998.24|1997.74|162
1646666040000|2022-03-07 15:14:00|1998.49|1997.99|1998.74|1998.24|2000.11|1999.61|1998.11|1997.61|170
1646666050000|2022-03-07 15:14:10|1998.61|1998.11|1997.24|1996.74|1998.74|1998.24|1997.24|1996.74|83
1646666060000|2022-03-07 15:14:20|1997.49|1996.99|1997.24|1996.74|1997.74|1997.24|1996.99|1996.49|85
1646666070000|2022-03-07 15:14:30|1997.11|1996.61|1995.49|1994.99|1997.24|1996.74|1994.99|1994.49|196
1646666080000|2022-03-07 15:14:40|1995.36|1994.86|1994.49|1993.99|1995.74|1995.24|1994.49|1993.99|296
1646666090000|2022-03-07 15:14:50|1994.24|1993.74|1995.24|1994.74|1995.36|1994.86|1994.24|1993.74|139
1646666100000|2022-03-07 15:15:00|1995.49|1994.99|1995.74|1995.24|1996.24|1995.74|1995.49|1994.99|98
1646666110000|2022-03-07 15:15:10|1995.99|1995.49|1997.24|1996.74|1997.49|1996.99|1995.99|1995.49|261
1646666120000|2022-03-07 15:15:20|1997.49|1996.99|1999.11|1998.61|1999.36|1998.86|1997.49|1996.99|241
1646666130000|2022-03-07 15:15:30|1998.49|1997.99|1998.99|1998.49|1999.24|1998.74|1998.11|1997.61|73
1646666140000|2022-03-07 15:15:40|1998.86|1998.36|1998.99|1998.49|1999.49|1998.99|1997.99|1997.49|78
1646666150000|2022-03-07 15:15:50|1998.74|1998.24|1998.49|1997.99|1999.49|1998.99|1998.49|1997.99|43
1646666160000|2022-03-07 15:16:00|1998.24|1997.74|1999.24|1998.74|1999.49|1998.99|1998.24|1997.74|74
1646666170000|2022-03-07 15:16:10|1999.11|1998.61|1998.74|1998.24|1999.24|1998.74|1998.74|1998.24|58
1646666180000|2022-03-07 15:16:20|1998.49|1997.99|1998.99|1998.49|1999.49|1998.99|1998.49|1997.99|54
1646666190000|2022-03-07 15:16:30|1998.86|1998.36|1999.24|1998.74|1999.49|1998.99|1998.74|1998.24|24
1646666200000|2022-03-07 15:16:40|1999.36|1998.86|1998.99|1998.49|1999.36|1998.86|1998.74|1998.24|120
1646666210000|2022-03-07 15:16:50|1999.11|1998.61|1998.99|1998.49|1999.11|1998.61|1998.24|1997.74|33
1646666220000|2022-03-07 15:17:00|1998.86|1998.36|1999.74|1999.24|1999.74|1999.24|1998.49|1997.99|52
1646666230000|2022-03-07 15:17:10|1999.99|1999.49|1998.49|1997.99|1999.99|1999.49|1998.24|1997.74|79
1646666240000|2022-03-07 15:17:20|1998.36|1997.86|1998.74|1998.24|1998.86|1998.36|1997.99|1997.49|27
1646666250000|2022-03-07 15:17:30|1998.61|1998.11|1999.99|1999.49|1999.99|1999.49|1998.61|1998.11|62
1646666260000|2022-03-07 15:17:40|1999.86|1999.36|2000.24|1999.74|2000.74|2000.24|1999.86|1999.36|56
1646666270000|2022-03-07 15:17:50|2000.11|1999.61|1998.74|1998.24|2000.11|1999.61|1998.74|1998.24|81
1646666280000|2022-03-07 15:18:00|1998.24|1997.74|1999.99|1999.49|1999.99|1999.49|1998.24|1997.74|45
1646666290000|2022-03-07 15:18:10|1999.86|1999.36|1998.99|1998.49|1999.86|1999.36|1998.86|1998.36|96
1646666300000|2022-03-07 15:18:20|1998.86|1998.36|1998.74|1998.24|1998.86|1998.36|1998.24|1997.74|42
1646666310000|2022-03-07 15:18:30|1998.61|1998.11|1998.99|1998.49|1999.11|1998.61|1998.49|1997.99|50
1646666320000|2022-03-07 15:18:40|1999.11|1998.61|1998.74|1998.24|1999.74|1999.24|1998.61|1998.11|30
1646666330000|2022-03-07 15:18:50|1998.86|1998.36|1999.49|1998.99|1999.49|1998.99|1998.74|1998.24|14
1646666340000|2022-03-07 15:19:00|1999.24|1998.74|1998.99|1998.49|1999.49|1998.99|1997.99|1997.49|41
1646666350000|2022-03-07 15:19:10|1999.11|1998.61|1999.24|1998.74|2000.24|1999.74|1998.99|1998.49|55
1646666360000|2022-03-07 15:19:20|1999.11|1998.61|1998.99|1998.49|1999.11|1998.61|1998.74|1998.24|29
1646666370000|2022-03-07 15:19:30|1998.86|1998.36|1997.49|1996.99|1998.86|1998.36|1996.99|1996.49|79
1646666380000|2022-03-07 15:19:40|1997.61|1997.11|1996.74|1996.24|1997.61|1997.11|1996.61|1996.11|57
1646666390000|2022-03-07 15:19:50|1996.61|1996.11|1996.49|1995.99|1996.99|1996.49|1995.86|1995.36|54
1646666400000|2022-03-07 15:20:00|1996.74|1996.24|1996.24|1995.74|1996.74|1996.24|1995.99|1995.49|88
1646666410000|2022-03-07 15:20:10|1996.36|1995.86|1996.24|1995.74|1996.61|1996.11|1995.99|1995.49|54
1646666420000|2022-03-07 15:20:20|1996.36|1995.86|1997.99|1997.49|1997.99|1997.49|1996.24|1995.74|81
1646666430000|2022-03-07 15:20:30|1998.11|1997.61|1998.24|1997.74|1999.24|1998.74|1998.11|1997.61|142
1646666440000|2022-03-07 15:20:40|1998.36|1997.86|1999.24|1998.74|1999.24|1998.74|1998.24|1997.74|61
1646666450000|2022-03-07 15:20:50|1999.36|1998.86|1998.99|1998.49|1999.49|1998.99|1998.49|1997.99|54
1646666460000|2022-03-07 15:21:00|1998.86|1998.36|1996.86|1996.36|1998.99|1998.49|1996.74|1996.24|140
1646666470000|2022-03-07 15:21:10|1996.74|1996.24|1996.99|1996.49|1997.36|1996.86|1996.74|1996.24|45
1646666480000|2022-03-07 15:21:20|1996.86|1996.36|1997.49|1996.99|1997.74|1997.24|1996.86|1996.36|31
1646666490000|2022-03-07 15:21:30|1997.24|1996.74|1996.99|1996.49|1997.24|1996.74|1996.61|1996.11|54
1646666500000|2022-03-07 15:21:40|1997.11|1996.61|1997.24|1996.74|1997.24|1996.74|1996.86|1996.36|106
1646666510000|2022-03-07 15:21:50|1997.49|1996.99|1996.74|1996.24|1997.74|1997.24|1996.74|1996.24|38
1646666520000|2022-03-07 15:22:00|1996.49|1995.99|1995.74|1995.24|1996.49|1995.99|1995.24|1994.74|97
1646666530000|2022-03-07 15:22:10|1995.49|1994.99|1995.49|1994.99|1996.24|1995.74|1995.24|1994.74|129
1646666540000|2022-03-07 15:22:20|1995.24|1994.74|1995.11|1994.61|1995.74|1995.24|1995.11|1994.61|46
1646666550000|2022-03-07 15:22:30|1995.24|1994.74|1995.49|1994.99|1995.49|1994.99|1994.99|1994.49|27
1646666560000|2022-03-07 15:22:40|1995.36|1994.86|1996.11|1995.61|1996.36|1995.86|1995.36|1994.86|65
1646666570000|2022-03-07 15:22:50|1996.24|1995.74|1995.49|1994.99|1996.24|1995.74|1995.49|1994.99|34
1646666580000|2022-03-07 15:23:00|1995.61|1995.11|1995.99|1995.49|1995.99|1995.49|1995.24|1994.74|81
1646666590000|2022-03-07 15:23:10|1995.74|1995.24|1996.86|1996.36|1997.74|1997.24|1995.74|1995.24|202
1646666600000|2022-03-07 15:23:20|1996.74|1996.24|1994.99|1994.49|1996.74|1996.24|1994.99|1994.49|64
1646666610000|2022-03-07 15:23:30|1994.49|1993.99|1993.49|1992.99|1994.49|1993.99|1993.24|1992.74|154
1646666620000|2022-03-07 15:23:40|1993.74|1993.24|1993.99|1993.49|1994.74|1994.24|1993.61|1993.11|57
1646666630000|2022-03-07 15:23:50|1993.61|1993.11|1992.99|1992.49|1994.24|1993.74|1992.99|1992.49|141
1646666640000|2022-03-07 15:24:00|1992.74|1992.24|1992.99|1992.49|1992.99|1992.49|1991.99|1991.49|146
1646666650000|2022-03-07 15:24:10|1992.86|1992.36|1991.24|1990.74|1992.86|1992.36|1991.24|1990.74|232
1646666660000|2022-03-07 15:24:20|1991.11|1990.61|1991.49|1990.99|1991.99|1991.49|1990.74|1990.24|163
1646666670000|2022-03-07 15:24:30|1991.61|1991.11|1990.99|1990.49|1991.74|1991.24|1990.99|1990.49|34
1646666680000|2022-03-07 15:24:40|1990.86|1990.36|1991.24|1990.74|1991.49|1990.99|1990.86|1990.36|41
1646666690000|2022-03-07 15:24:50|1991.49|1990.99|1990.99|1990.49|1991.49|1990.99|1990.74|1990.24|84
1646666700000|2022-03-07 15:25:00|1990.86|1990.36|1990.99|1990.49|1990.99|1990.49|1990.49|1989.99|109
1646666710000|2022-03-07 15:25:10|1991.24|1990.74|1991.74|1991.24|1992.61|1992.11|1990.99|1990.49|245
1646666720000|2022-03-07 15:25:20|1991.86|1991.36|1991.99|1991.49|1992.24|1991.74|1991.74|1991.24|38
1646666730000|2022-03-07 15:25:30|1991.86|1991.36|1991.36|1990.86|1991.86|1991.36|1990.99|1990.49|199
1646666740000|2022-03-07 15:25:40|1991.49|1990.99|1991.86|1991.36|1991.86|1991.36|1990.74|1990.24|123
1646666750000|2022-03-07 15:25:50|1991.99|1991.49|1992.99|1992.49|1993.61|1993.11|1991.99|1991.49|151
1646666760000|2022-03-07 15:26:00|1992.74|1992.24|1993.49|1992.99|1994.24|1993.74|1992.24|1991.74|143
1646666770000|2022-03-07 15:26:10|1993.74|1993.24|1993.86|1993.36|1994.24|1993.74|1993.49|1992.99|84
1646666780000|2022-03-07 15:26:20|1993.99|1993.49|1994.11|1993.61|1994.24|1993.74|1993.24|1992.74|105
1646666790000|2022-03-07 15:26:30|1993.99|1993.49|1992.99|1992.49|1993.99|1993.49|1992.49|1991.99|74
1646666800000|2022-03-07 15:26:40|1993.36|1992.86|1993.74|1993.24|1993.99|1993.49|1993.24|1992.74|101
1646666810000|2022-03-07 15:26:50|1993.61|1993.11|1993.74|1993.24|1993.74|1993.24|1993.24|1992.74|42
1646666820000|2022-03-07 15:27:00|1993.86|1993.36|1993.24|1992.74|1993.99|1993.49|1992.86|1992.36|91
1646666830000|2022-03-07 15:27:10|1993.49|1992.99|1993.49|1992.99|1994.11|1993.61|1993.49|1992.99|63
1646666840000|2022-03-07 15:27:20|1993.11|1992.61|1992.99|1992.49|1993.24|1992.74|1992.99|1992.49|68
1646666850000|2022-03-07 15:27:30|1992.86|1992.36|1992.99|1992.49|1993.24|1992.74|1992.49|1991.99|57
1646666860000|2022-03-07 15:27:40|1992.74|1992.24|1991.99|1991.49|1992.74|1992.24|1991.86|1991.36|40
1646666870000|2022-03-07 15:27:50|1992.24|1991.74|1992.49|1991.99|1992.49|1991.99|1991.99|1991.49|97
1646666880000|2022-03-07 15:28:00|1992.74|1992.24|1991.61|1991.11|1992.99|1992.49|1991.61|1991.11|101
1646666890000|2022-03-07 15:28:10|1991.24|1990.74|1990.74|1990.24|1991.49|1990.99|1990.74|1990.24|102
1646666900000|2022-03-07 15:28:20|1990.99|1990.49|1991.49|1990.99|1992.24|1991.74|1990.99|1990.49|151
1646666910000|2022-03-07 15:28:30|1991.61|1991.11|1990.99|1990.49|1992.11|1991.61|1990.24|1989.74|127
1646666920000|2022-03-07 15:28:40|1991.24|1990.74|1990.49|1989.99|1991.49|1990.99|1990.49|1989.99|132
1646666930000|2022-03-07 15:28:50|1990.24|1989.74|1989.49|1988.99|1990.49|1989.99|1988.99|1988.49|131
1646666940000|2022-03-07 15:29:00|1989.36|1988.86|1989.74|1989.24|1989.99|1989.49|1989.36|1988.86|219
1646666950000|2022-03-07 15:29:10|1989.61|1989.11|1991.11|1990.61|1991.11|1990.61|1989.61|1989.11|222
1646666960000|2022-03-07 15:29:20|1991.24|1990.74|1991.49|1990.99|1991.74|1991.24|1990.74|1990.24|242
1646666970000|2022-03-07 15:29:30|1991.24|1990.74|1991.99|1991.49|1992.11|1991.61|1991.24|1990.74|222
1646666980000|2022-03-07 15:29:40|1992.11|1991.61|1990.61|1990.11|1992.11|1991.61|1989.99|1989.49|181
1646666990000|2022-03-07 15:29:50|1990.49|1989.99|1990.49|1989.99|1990.49|1989.99|1990.11|1989.61|98
1646667000000|2022-03-07 15:30:00|1990.24|1989.74|1988.74|1988.24|1990.24|1989.74|1987.99|1987.49|161
1646667010000|2022-03-07 15:30:10|1988.99|1988.49|1990.99|1990.49|1990.99|1990.49|1988.99|1988.49|337
1646667020000|2022-03-07 15:30:20|1991.11|1990.61|1991.11|1990.61|1991.74|1991.24|1990.99|1990.49|212
1646667030000|2022-03-07 15:30:30|1991.24|1990.74|1991.74|1991.24|1991.74|1991.24|1990.86|1990.36|175
1646667040000|2022-03-07 15:30:40|1991.99|1991.49|1992.24|1991.74|1992.49|1991.99|1991.74|1991.24|320
1646667050000|2022-03-07 15:30:50|1992.49|1991.99|1991.49|1990.99|1993.24|1992.74|1991.49|1990.99|270
1646667060000|2022-03-07 15:31:00|1991.36|1990.86|1991.49|1990.99|1992.24|1991.74|1990.99|1990.49|210
1646667070000|2022-03-07 15:31:10|1991.36|1990.86|1991.24|1990.74|1991.99|1991.49|1990.74|1990.24|150
1646667080000|2022-03-07 15:31:20|1991.11|1990.61|1991.24|1990.74|1991.49|1990.99|1990.99|1990.49|58
1646667090000|2022-03-07 15:31:30|1991.36|1990.86|1990.99|1990.49|1991.49|1990.99|1990.61|1990.11|138
1646667100000|2022-03-07 15:31:40|1991.11|1990.61|1990.74|1990.24|1991.74|1991.24|1990.61|1990.11|92
1646667110000|2022-03-07 15:31:50|1990.86|1990.36|1990.74|1990.24|1990.99|1990.49|1990.24|1989.74|69
1646667120000|2022-03-07 15:32:00|1990.99|1990.49|1990.36|1989.86|1991.49|1990.99|1989.99|1989.49|85
1646667130000|2022-03-07 15:32:10|1990.49|1989.99|1991.49|1990.99|1991.99|1991.49|1990.49|1989.99|53
1646667140000|2022-03-07 15:32:20|1991.36|1990.86|1991.74|1991.24|1991.86|1991.36|1991.24|1990.74|68
1646667150000|2022-03-07 15:32:30|1991.61|1991.11|1991.74|1991.24|1991.74|1991.24|1990.99|1990.49|45
1646667160000|2022-03-07 15:32:40|1991.99|1991.49|1991.99|1991.49|1992.49|1991.99|1991.74|1991.24|119
1646667170000|2022-03-07 15:32:50|1991.86|1991.36|1991.86|1991.36|1992.11|1991.61|1991.74|1991.24|27
1646667180000|2022-03-07 15:33:00|1991.74|1991.24|1993.24|1992.74|1993.49|1992.99|1991.61|1991.11|123
1646667190000|2022-03-07 15:33:10|1993.36|1992.86|1993.74|1993.24|1994.24|1993.74|1993.36|1992.86|134
1646667200000|2022-03-07 15:33:20|1993.86|1993.36|1994.49|1993.99|1994.74|1994.24|1993.86|1993.36|115
1646667210000|2022-03-07 15:33:30|1994.24|1993.74|1994.24|1993.74|1994.86|1994.36|1993.74|1993.24|110
1646667220000|2022-03-07 15:33:40|1994.49|1993.99|1993.49|1992.99|1994.49|1993.99|1993.49|1992.99|96
1646667230000|2022-03-07 15:33:50|1993.74|1993.24|1992.49|1991.99|1993.86|1993.36|1992.49|1991.99|114
1646667240000|2022-03-07 15:34:00|1992.74|1992.24|1991.24|1990.74|1992.74|1992.24|1990.99|1990.49|97
1646667250000|2022-03-07 15:34:10|1990.99|1990.49|1991.36|1990.86|1991.49|1990.99|1990.99|1990.49|30
1646667260000|2022-03-07 15:34:20|1991.24|1990.74|1990.99|1990.49|1991.24|1990.74|1990.49|1989.99|70
1646667270000|2022-03-07 15:34:30|1990.74|1990.24|1989.99|1989.49|1990.99|1990.49|1989.74|1989.24|46
1646667280000|2022-03-07 15:34:40|1990.11|1989.61|1989.49|1988.99|1990.24|1989.74|1989.49|1988.99|48
1646667290000|2022-03-07 15:34:50|1989.61|1989.11|1990.49|1989.99|1990.49|1989.99|1989.49|1988.99|46
1646667300000|2022-03-07 15:35:00|1990.74|1990.24|1990.49|1989.99|1991.74|1991.24|1990.49|1989.99|139
1646667310000|2022-03-07 15:35:10|1990.61|1990.11|1991.99|1991.49|1991.99|1991.49|1990.24|1989.74|92
1646667320000|2022-03-07 15:35:20|1991.86|1991.36|1992.74|1992.24|1993.49|1992.99|1991.61|1991.11|98
1646667330000|2022-03-07 15:35:30|1992.49|1991.99|1992.99|1992.49|1993.24|1992.74|1992.11|1991.61|84
1646667340000|2022-03-07 15:35:40|1993.11|1992.61|1993.74|1993.24|1994.11|1993.61|1993.11|1992.61|61
1646667350000|2022-03-07 15:35:50|1994.24|1993.74|1995.24|1994.74|1995.24|1994.74|1994.24|1993.74|115
1646667360000|2022-03-07 15:36:00|1995.49|1994.99|1994.99|1994.49|1995.74|1995.24|1994.99|1994.49|69
1646667370000|2022-03-07 15:36:10|1995.24|1994.74|1995.86|1995.36|1995.99|1995.49|1994.99|1994.49|129
1646667380000|2022-03-07 15:36:20|1995.99|1995.49|1995.24|1994.74|1996.24|1995.74|1994.99|1994.49|49
1646667390000|2022-03-07 15:36:30|1995.36|1994.86|1993.24|1992.74|1995.74|1995.24|1993.24|1992.74|99
1646667400000|2022-03-07 15:36:40|1993.36|1992.86|1992.49|1991.99|1993.36|1992.86|1992.49|1991.99|66
1646667410000|2022-03-07 15:36:50|1992.74|1992.24|1992.74|1992.24|1992.99|1992.49|1992.74|1992.24|27
1646667420000|2022-03-07 15:37:00|1992.61|1992.11|1992.24|1991.74|1992.74|1992.24|1991.99|1991.49|64
1646667430000|2022-03-07 15:37:10|1991.99|1991.49|1990.74|1990.24|1991.99|1991.49|1990.74|1990.24|79
1646667440000|2022-03-07 15:37:20|1990.49|1989.99|1990.74|1990.24|1991.24|1990.74|1990.24|1989.74|96
1646667450000|2022-03-07 15:37:30|1990.86|1990.36|1990.74|1990.24|1990.99|1990.49|1990.24|1989.74|36
1646667460000|2022-03-07 15:37:40|1990.24|1989.74|1990.49|1989.99|1990.74|1990.24|1990.24|1989.74|98
1646667470000|2022-03-07 15:37:50|1990.61|1990.11|1990.99|1990.49|1992.49|1991.99|1990.61|1990.11|144
1646667480000|2022-03-07 15:38:00|1991.11|1990.61|1991.74|1991.24|1991.99|1991.49|1990.99|1990.49|43
1646667490000|2022-03-07 15:38:10|1991.61|1991.11|1992.24|1991.74|1992.49|1991.99|1991.24|1990.74|28
1646667500000|2022-03-07 15:38:20|1991.99|1991.49|1991.49|1990.99|1992.49|1991.99|1991.49|1990.99|31
1646667510000|2022-03-07 15:38:30|1991.61|1991.11|1991.49|1990.99|1991.86|1991.36|1991.36|1990.86|26
1646667520000|2022-03-07 15:38:40|1991.24|1990.74|1991.99|1991.49|1991.99|1991.49|1990.99|1990.49|69
1646667530000|2022-03-07 15:38:50|1991.74|1991.24|1992.11|1991.61|1992.24|1991.74|1991.49|1990.99|29
1646667540000|2022-03-07 15:39:00|1991.99|1991.49|1992.74|1992.24|1992.74|1992.24|1991.99|1991.49|100
1646667550000|2022-03-07 15:39:10|1992.61|1992.11|1993.99|1993.49|1994.49|1993.99|1992.49|1991.99|103
1646667560000|2022-03-07 15:39:20|1994.11|1993.61|1993.99|1993.49|1994.49|1993.99|1993.74|1993.24|110
1646667570000|2022-03-07 15:39:30|1994.11|1993.61|1994.36|1993.86|1994.74|1994.24|1993.99|1993.49|35
1646667580000|2022-03-07 15:39:40|1994.49|1993.99|1993.99|1993.49|1994.49|1993.99|1993.99|1993.49|49
1646667590000|2022-03-07 15:39:50|1994.24|1993.74|1993.24|1992.74|1994.24|1993.74|1993.24|1992.74|40
1646667600000|2022-03-07 15:40:00|1992.99|1992.49|1992.99|1992.49|1993.24|1992.74|1992.36|1991.86|65
1646667610000|2022-03-07 15:40:10|1993.11|1992.61|1992.99|1992.49|1993.24|1992.74|1992.24|1991.74|67
1646667620000|2022-03-07 15:40:20|1993.11|1992.61|1992.74|1992.24|1993.49|1992.99|1992.74|1992.24|82
1646667630000|2022-03-07 15:40:30|1992.86|1992.36|1993.24|1992.74|1993.49|1992.99|1992.86|1992.36|82
1646667640000|2022-03-07 15:40:40|1993.11|1992.61|1993.74|1993.24|1993.74|1993.24|1992.99|1992.49|69
1646667650000|2022-03-07 15:40:50|1993.99|1993.49|1994.49|1993.99|1994.74|1994.24|1993.86|1993.36|45
1646667660000|2022-03-07 15:41:00|1994.24|1993.74|1993.74|1993.24|1994.24|1993.74|1993.24|1992.74|61
1646667670000|2022-03-07 15:41:10|1993.99|1993.49|1994.49|1993.99|1994.49|1993.99|1993.99|1993.49|23
1646667680000|2022-03-07 15:41:20|1994.74|1994.24|1994.99|1994.49|1995.24|1994.74|1994.49|1993.99|72
1646667690000|2022-03-07 15:41:30|1994.86|1994.36|1993.49|1992.99|1994.86|1994.36|1993.49|1992.99|62
1646667700000|2022-03-07 15:41:40|1992.99|1992.49|1992.24|1991.74|1992.99|1992.49|1991.99|1991.49|91
1646667710000|2022-03-07 15:41:50|1992.36|1991.86|1990.74|1990.24|1992.36|1991.86|1990.49|1989.99|82
1646667720000|2022-03-07 15:42:00|1990.61|1990.11|1990.49|1989.99|1990.74|1990.24|1989.99|1989.49|99
1646667730000|2022-03-07 15:42:10|1990.74|1990.24|1988.74|1988.24|1990.99|1990.49|1988.74|1988.24|96
1646667740000|2022-03-07 15:42:20|1988.61|1988.11|1988.74|1988.24|1988.74|1988.24|1987.74|1987.24|60
1646667750000|2022-03-07 15:42:30|1988.61|1988.11|1988.74|1988.24|1988.74|1988.24|1988.24|1987.74|53
1646667760000|2022-03-07 15:42:40|1988.99|1988.49|1988.99|1988.49|1989.24|1988.74|1988.74|1988.24|47
1646667770000|2022-03-07 15:42:50|1988.86|1988.36|1988.49|1987.99|1988.99|1988.49|1988.49|1987.99|56
1646667780000|2022-03-07 15:43:00|1988.61|1988.11|1988.49|1987.99|1988.74|1988.24|1987.99|1987.49|76
1646667790000|2022-03-07 15:43:10|1988.99|1988.49|1989.49|1988.99|1989.74|1989.24|1988.49|1987.99|456
1646667800000|2022-03-07 15:43:20|1989.61|1989.11|1990.49|1989.99|1990.74|1990.24|1989.49|1988.99|96
1646667810000|2022-03-07 15:43:30|1990.36|1989.86|1989.99|1989.49|1990.36|1989.86|1989.74|1989.24|32
1646667820000|2022-03-07 15:43:40|1989.86|1989.36|1989.99|1989.49|1989.99|1989.49|1989.74|1989.24|10
1646667830000|2022-03-07 15:43:50|1989.86|1989.36|1990.74|1990.24|1990.74|1990.24|1989.74|1989.24|33
1646667840000|2022-03-07 15:44:00|1990.86|1990.36|1990.24|1989.74|1990.86|1990.36|1989.99|1989.49|53
1646667850000|2022-03-07 15:44:10|1990.49|1989.99|1990.99|1990.49|1991.24|1990.74|1990.49|1989.99|51
1646667860000|2022-03-07 15:44:20|1991.11|1990.61|1990.24|1989.74|1991.36|1990.86|1989.99|1989.49|50
1646667870000|2022-03-07 15:44:30|1990.36|1989.86|1990.49|1989.99|1990.61|1990.11|1990.24|1989.74|31
1646667880000|2022-03-07 15:44:40|1990.36|1989.86|1990.99|1990.49|1990.99|1990.49|1990.24|1989.74|62
1646667890000|2022-03-07 15:44:50|1991.24|1990.74|1992.49|1991.99|1992.49|1991.99|1991.24|1990.74|42
1646667900000|2022-03-07 15:45:00|1992.36|1991.86|1991.49|1990.99|1992.49|1991.99|1991.49|1990.99|79
1646667910000|2022-03-07 15:45:10|1991.36|1990.86|1992.24|1991.74|1992.36|1991.86|1990.74|1990.24|49
1646667920000|2022-03-07 15:45:20|1992.36|1991.86|1992.74|1992.24|1993.24|1992.74|1992.24|1991.74|41
1646667930000|2022-03-07 15:45:30|1992.61|1992.11|1992.74|1992.24|1993.49|1992.99|1992.49|1991.99|79
1646667940000|2022-03-07 15:45:40|1992.99|1992.49|1993.61|1993.11|1993.74|1993.24|1992.99|1992.49|61
1646667950000|2022-03-07 15:45:50|1993.49|1992.99|1993.49|1992.99|1993.99|1993.49|1993.36|1992.86|52
1646667960000|2022-03-07 15:46:00|1993.36|1992.86|1993.74|1993.24|1993.74|1993.24|1992.99|1992.49|76
1646667970000|2022-03-07 15:46:10|1993.49|1992.99|1992.24|1991.74|1993.49|1992.99|1992.24|1991.74|110
1646667980000|2022-03-07 15:46:20|1991.99|1991.49|1991.86|1991.36|1991.99|1991.49|1991.49|1990.99|45
1646667990000|2022-03-07 15:46:30|1991.49|1990.99|1990.49|1989.99|1991.49|1990.99|1990.49|1989.99|51
1646668000000|2022-03-07 15:46:40|1990.61|1990.11|1988.61|1988.11|1990.61|1990.11|1988.61|1988.11|54
1646668010000|2022-03-07 15:46:50|1988.49|1987.99|1988.49|1987.99|1988.86|1988.36|1987.99|1987.49|77
1646668020000|2022-03-07 15:47:00|1988.74|1988.24|1988.99|1988.49|1989.49|1988.99|1988.74|1988.24|61
1646668030000|2022-03-07 15:47:10|1989.24|1988.74|1987.99|1987.49|1989.24|1988.74|1987.99|1987.49|43
1646668040000|2022-03-07 15:47:20|1987.24|1986.74|1987.74|1987.24|1987.99|1987.49|1987.24|1986.74|153
1646668050000|2022-03-07 15:47:30|1987.99|1987.49|1986.74|1986.24|1988.11|1987.61|1986.61|1986.11|40
1646668060000|2022-03-07 15:47:40|1986.61|1986.11|1987.24|1986.74|1987.74|1987.24|1986.49|1985.99|109
1646668070000|2022-03-07 15:47:50|1987.49|1986.99|1987.61|1987.11|1987.74|1987.24|1986.99|1986.49|88
1646668080000|2022-03-07 15:48:00|1987.74|1987.24|1986.86|1986.36|1988.24|1987.74|1986.61|1986.11|130
1646668090000|2022-03-07 15:48:10|1987.24|1986.74|1987.74|1987.24|1987.99|1987.49|1987.24|1986.74|36
1646668100000|2022-03-07 15:48:20|1987.86|1987.36|1987.36|1986.86|1988.24|1987.74|1987.11|1986.61|31
1646668110000|2022-03-07 15:48:30|1987.49|1986.99|1986.99|1986.49|1987.74|1987.24|1986.99|1986.49|14
1646668120000|2022-03-07 15:48:40|1987.11|1986.61|1986.74|1986.24|1987.49|1986.99|1986.61|1986.11|46
1646668130000|2022-03-07 15:48:50|1986.49|1985.99|1986.61|1986.11|1986.74|1986.24|1986.24|1985.74|31
1646668140000|2022-03-07 15:49:00|1986.74|1986.24|1986.24|1985.74|1986.74|1986.24|1985.61|1985.11|75
1646668150000|2022-03-07 15:49:10|1986.36|1985.86|1985.99|1985.49|1986.86|1986.36|1985.99|1985.49|38
1646668160000|2022-03-07 15:49:20|1985.86|1985.36|1986.49|1985.99|1986.49|1985.99|1985.74|1985.24|11
1646668170000|2022-03-07 15:49:30|1986.61|1986.11|1986.99|1986.49|1987.11|1986.61|1986.61|1986.11|29
1646668180000|2022-03-07 15:49:40|1986.74|1986.24|1988.74|1988.24|1988.74|1988.24|1986.74|1986.24|67
1646668190000|2022-03-07 15:49:50|1988.49|1987.99|1987.86|1987.36|1988.49|1987.99|1987.74|1987.24|58
1646668200000|2022-03-07 15:50:00|1987.49|1986.99|1986.49|1985.99|1987.86|1987.36|1986.24|1985.74|52
1646668210000|2022-03-07 15:50:10|1986.61|1986.11|1987.24|1986.74|1987.99|1987.49|1986.61|1986.11|64
1646668220000|2022-03-07 15:50:20|1987.36|1986.86|1987.86|1987.36|1988.36|1987.86|1987.36|1986.86|80
1646668230000|2022-03-07 15:50:30|1987.99|1987.49|1987.49|1986.99|1987.99|1987.49|1986.74|1986.24|65
1646668240000|2022-03-07 15:50:40|1987.74|1987.24|1988.24|1987.74|1988.49|1987.99|1987.74|1987.24|33
1646668250000|2022-03-07 15:50:50|1987.86|1987.36|1987.49|1986.99|1988.24|1987.74|1987.24|1986.74|37
1646668260000|2022-03-07 15:51:00|1987.36|1986.86|1987.11|1986.61|1987.86|1987.36|1986.49|1985.99|65
1646668270000|2022-03-07 15:51:10|1987.24|1986.74|1986.24|1985.74|1987.49|1986.99|1986.24|1985.74|25
1646668280000|2022-03-07 15:51:20|1986.49|1985.99|1986.24|1985.74|1986.74|1986.24|1986.24|1985.74|51
1646668290000|2022-03-07 15:51:30|1986.36|1985.86|1986.86|1986.36|1986.86|1986.36|1986.24|1985.74|40
1646668300000|2022-03-07 15:51:40|1986.74|1986.24|1986.49|1985.99|1986.74|1986.24|1986.24|1985.74|27
1646668310000|2022-03-07 15:51:50|1986.61|1986.11|1987.11|1986.61|1987.74|1987.24|1986.49|1985.99|77
1646668320000|2022-03-07 15:52:00|1987.24|1986.74|1988.36|1987.86|1988.36|1987.86|1986.99|1986.49|49
1646668330000|2022-03-07 15:52:10|1988.49|1987.99|1988.49|1987.99|1988.74|1988.24|1988.24|1987.74|41
1646668340000|2022-03-07 15:52:20|1988.36|1987.86|1988.74|1988.24|1988.86|1988.36|1988.24|1987.74|21
1646668350000|2022-03-07 15:52:30|1988.49|1987.99|1988.24|1987.74|1988.49|1987.99|1987.49|1986.99|35
1646668360000|2022-03-07 15:52:40|1988.36|1987.86|1987.74|1987.24|1988.49|1987.99|1987.49|1986.99|45
1646668370000|2022-03-07 15:52:50|1987.49|1986.99|1987.61|1987.11|1987.74|1987.24|1987.11|1986.61|97
1646668380000|2022-03-07 15:53:00|1987.49|1986.99|1986.99|1986.49|1987.49|1986.99|1986.49|1985.99|87
1646668390000|2022-03-07 15:53:10|1987.24|1986.74|1987.24|1986.74|1987.74|1987.24|1987.11|1986.61|51
1646668400000|2022-03-07 15:53:20|1987.36|1986.86|1986.24|1985.74|1987.49|1986.99|1986.11|1985.61|70
1646668410000|2022-03-07 15:53:30|1986.36|1985.86|1986.74|1986.24|1986.74|1986.24|1985.99|1985.49|31
1646668420000|2022-03-07 15:53:40|1986.61|1986.11|1986.49|1985.99|1986.61|1986.11|1986.24|1985.74|9
1646668430000|2022-03-07 15:53:50|1986.24|1985.74|1985.74|1985.24|1986.49|1985.99|1985.74|1985.24|33
1646668440000|2022-03-07 15:54:00|1985.86|1985.36|1985.49|1984.99|1985.86|1985.36|1984.99|1984.49|156
1646668450000|2022-03-07 15:54:10|1985.61|1985.11|1985.36|1984.86|1985.61|1985.11|1984.99|1984.49|48
1646668460000|2022-03-07 15:54:20|1985.49|1984.99|1985.24|1984.74|1985.99|1985.49|1985.24|1984.74|48
1646668470000|2022-03-07 15:54:30|1985.36|1984.86|1985.36|1984.86|1985.49|1984.99|1985.24|1984.74|38
1646668480000|2022-03-07 15:54:40|1985.49|1984.99|1984.99|1984.49|1985.49|1984.99|1984.99|1984.49|17
1646668490000|2022-03-07 15:54:50|1985.11|1984.61|1984.49|1983.99|1985.24|1984.74|1984.49|1983.99|28
1646668500000|2022-03-07 15:55:00|1984.61|1984.11|1983.99|1983.49|1984.99|1984.49|1983.74|1983.24|96
1646668510000|2022-03-07 15:55:10|1983.86|1983.36|1983.74|1983.24|1984.24|1983.74|1983.74|1983.24|45
1646668520000|2022-03-07 15:55:20|1983.86|1983.36|1984.86|1984.36|1984.86|1984.36|1983.86|1983.36|103
1646668530000|2022-03-07 15:55:30|1984.74|1984.24|1984.49|1983.99|1985.24|1984.74|1984.24|1983.74|65
1646668540000|2022-03-07 15:55:40|1984.24|1983.74|1983.36|1982.86|1984.24|1983.74|1983.11|1982.61|69
1646668550000|2022-03-07 15:55:50|1983.49|1982.99|1983.74|1983.24|1983.74|1983.24|1983.49|1982.99|21
1646668560000|2022-03-07 15:56:00|1983.61|1983.11|1982.99|1982.49|1983.61|1983.11|1982.74|1982.24|102
1646668570000|2022-03-07 15:56:10|1983.24|1982.74|1983.74|1983.24|1983.99|1983.49|1982.99|1982.49|65
1646668580000|2022-03-07 15:56:20|1983.49|1982.99|1982.49|1981.99|1983.49|1982.99|1982.49|1981.99|67
1646668590000|2022-03-07 15:56:30|1982.24|1981.74|1981.86|1981.36|1982.49|1981.99|1981.74|1981.24|38
1646668600000|2022-03-07 15:56:40|1981.99|1981.49|1981.24|1980.74|1981.99|1981.49|1981.24|1980.74|45
1646668610000|2022-03-07 15:56:50|1980.99|1980.49|1981.74|1981.24|1981.99|1981.49|1980.99|1980.49|72
1646668620000|2022-03-07 15:57:00|1981.86|1981.36|1983.24|1982.74|1983.24|1982.74|1981.86|1981.36|73
1646668630000|2022-03-07 15:57:10|1983.49|1982.99|1982.99|1982.49|1983.99|1983.49|1982.99|1982.49|71
1646668640000|2022-03-07 15:57:20|1983.11|1982.61|1981.99|1981.49|1983.24|1982.74|1981.99|1981.49|18
1646668650000|2022-03-07 15:57:30|1982.11|1981.61|1981.74|1981.24|1982.11|1981.61|1981.11|1980.61|60
1646668660000|2022-03-07 15:57:40|1981.99|1981.49|1981.49|1980.99|1982.49|1981.99|1981.49|1980.99|76
1646668670000|2022-03-07 15:57:50|1981.61|1981.11|1980.49|1979.99|1981.61|1981.11|1980.49|1979.99|63
1646668680000|2022-03-07 15:58:00|1980.24|1979.74|1980.49|1979.99|1980.49|1979.99|1979.99|1979.49|59
1646668690000|2022-03-07 15:58:10|1980.74|1980.24|1980.36|1979.86|1980.74|1980.24|1980.11|1979.61|31
1646668700000|2022-03-07 15:58:20|1980.49|1979.99|1982.49|1981.99|1982.49|1981.99|1979.99|1979.49|87
1646668710000|2022-03-07 15:58:30|1982.99|1982.49|1982.36|1981.86|1983.11|1982.61|1981.49|1980.99|106
1646668720000|2022-03-07 15:58:40|1982.49|1981.99|1982.74|1982.24|1982.99|1982.49|1982.24|1981.74|28
1646668730000|2022-03-07 15:58:50|1982.86|1982.36|1982.99|1982.49|1983.24|1982.74|1982.74|1982.24|32
1646668740000|2022-03-07 15:59:00|1982.86|1982.36|1983.49|1982.99|1983.74|1983.24|1982.61|1982.11|79
1646668750000|2022-03-07 15:59:10|1983.36|1982.86|1984.99|1984.49|1984.99|1984.49|1982.99|1982.49|57
1646668760000|2022-03-07 15:59:20|1985.24|1984.74|1984.49|1983.99|1985.24|1984.74|1984.36|1983.86|42
1646668770000|2022-03-07 15:59:30|1984.36|1983.86|1983.61|1983.11|1984.49|1983.99|1983.61|1983.11|64
1646668780000|2022-03-07 15:59:40|1983.49|1982.99|1982.74|1982.24|1983.61|1983.11|1982.61|1982.11|12
1646668790000|2022-03-07 15:59:50|1982.86|1982.36|1981.49|1980.99|1983.24|1982.74|1981.49|1980.99|67
1646668800000|2022-03-07 16:00:00|1980.99|1980.49|1981.99|1981.49|1982.24|1981.74|1980.99|1980.49|121
1646668810000|2022-03-07 16:00:10|1981.86|1981.36|1982.49|1981.99|1982.49|1981.99|1981.49|1980.99|52
1646668820000|2022-03-07 16:00:20|1982.74|1982.24|1982.99|1982.49|1983.74|1983.24|1982.49|1981.99|126
1646668830000|2022-03-07 16:00:30|1982.74|1982.24|1981.99|1981.49|1982.99|1982.49|1981.99|1981.49|52
1646668840000|2022-03-07 16:00:40|1982.11|1981.61|1981.99|1981.49|1982.24|1981.74|1981.24|1980.74|111
1646668850000|2022-03-07 16:00:50|1982.11|1981.61|1983.36|1982.86|1983.36|1982.86|1982.11|1981.61|47
1646668860000|2022-03-07 16:01:00|1983.24|1982.74|1984.49|1983.99|1984.74|1984.24|1983.24|1982.74|100
1646668870000|2022-03-07 16:01:10|1984.24|1983.74|1983.49|1982.99|1984.49|1983.99|1983.36|1982.86|33
1646668880000|2022-03-07 16:01:20|1983.24|1982.74|1981.49|1980.99|1983.36|1982.86|1981.49|1980.99|69
1646668890000|2022-03-07 16:01:30|1981.74|1981.24|1981.49|1980.99|1981.99|1981.49|1981.24|1980.74|228
1646668900000|2022-03-07 16:01:40|1981.74|1981.24|1981.74|1981.24|1981.86|1981.36|1981.49|1980.99|220
1646668910000|2022-03-07 16:01:50|1981.49|1980.99|1980.74|1980.24|1981.61|1981.11|1980.49|1979.99|73
1646668920000|2022-03-07 16:02:00|1980.61|1980.11|1981.36|1980.86|1982.49|1981.99|1980.61|1980.11|168
1646668930000|2022-03-07 16:02:10|1981.24|1980.74|1980.99|1980.49|1981.74|1981.24|1980.99|1980.49|73
1646668940000|2022-03-07 16:02:20|1981.11|1980.61|1980.99|1980.49|1981.74|1981.24|1980.74|1980.24|83
1646668950000|2022-03-07 16:02:30|1980.49|1979.99|1980.49|1979.99|1980.74|1980.24|1979.99|1979.49|107
1646668960000|2022-03-07 16:02:40|1980.24|1979.74|1980.24|1979.74|1980.49|1979.99|1979.99|1979.49|98
1646668970000|2022-03-07 16:02:50|1980.11|1979.61|1979.49|1978.99|1980.49|1979.99|1979.49|1978.99|95
1646668980000|2022-03-07 16:03:00|1979.74|1979.24|1979.74|1979.24|1979.99|1979.49|1979.24|1978.74|120
1646668990000|2022-03-07 16:03:10|1979.49|1978.99|1977.99|1977.49|1979.49|1978.99|1977.99|1977.49|93
1646669000000|2022-03-07 16:03:20|1978.24|1977.74|1978.24|1977.74|1979.24|1978.74|1978.24|1977.74|128
1646669010000|2022-03-07 16:03:30|1978.36|1977.86|1979.86|1979.36|1979.99|1979.49|1978.36|1977.86|109
1646669020000|2022-03-07 16:03:40|1979.99|1979.49|1979.99|1979.49|1980.24|1979.74|1979.24|1978.74|145
1646669030000|2022-03-07 16:03:50|1980.11|1979.61|1981.24|1980.74|1981.24|1980.74|1980.11|1979.61|53
1646669040000|2022-03-07 16:04:00|1981.49|1980.99|1983.24|1982.74|1983.24|1982.74|1981.49|1980.99|129
1646669050000|2022-03-07 16:04:10|1983.36|1982.86|1983.24|1982.74|1983.49|1982.99|1982.24|1981.74|117
1646669060000|2022-03-07 16:04:20|1983.49|1982.99|1983.74|1983.24|1984.49|1983.99|1983.49|1982.99|74
1646669070000|2022-03-07 16:04:30|1983.61|1983.11|1984.99|1984.49|1985.24|1984.74|1983.61|1983.11|73
1646669080000|2022-03-07 16:04:40|1985.11|1984.61|1984.99|1984.49|1985.24|1984.74|1984.49|1983.99|43
1646669090000|2022-03-07 16:04:50|1984.86|1984.36|1983.74|1983.24|1985.11|1984.61|1983.74|1983.24|80
1646669100000|2022-03-07 16:05:00|1983.86|1983.36|1984.99|1984.49|1984.99|1984.49|1983.49|1982.99|54
1646669110000|2022-03-07 16:05:10|1985.24|1984.74|1985.24|1984.74|1985.49|1984.99|1984.99|1984.49|49
1646669120000|2022-03-07 16:05:20|1985.49|1984.99|1985.99|1985.49|1985.99|1985.49|1985.24|1984.74|46
1646669130000|2022-03-07 16:05:30|1986.24|1985.74|1986.49|1985.99|1986.99|1986.49|1985.99|1985.49|110
1646669140000|2022-03-07 16:05:40|1986.61|1986.11|1987.24|1986.74|1987.24|1986.74|1986.61|1986.11|46
1646669150000|2022-03-07 16:05:50|1987.36|1986.86|1986.99|1986.49|1987.74|1987.24|1986.86|1986.36|45
1646669160000|2022-03-07 16:06:00|1987.24|1986.74|1987.99|1987.49|1987.99|1987.49|1986.99|1986.49|81
1646669170000|2022-03-07 16:06:10|1987.86|1987.36|1987.74|1987.24|1987.86|1987.36|1986.99|1986.49|54
1646669180000|2022-03-07 16:06:20|1987.61|1987.11|1987.61|1987.11|1987.61|1987.11|1987.24|1986.74|34
1646669190000|2022-03-07 16:06:30|1987.49|1986.99|1988.74|1988.24|1988.74|1988.24|1987.49|1986.99|101
1646669200000|2022-03-07 16:06:40|1988.86|1988.36|1988.24|1987.74|1988.86|1988.36|1988.24|1987.74|83
1646669210000|2022-03-07 16:06:50|1988.36|1987.86|1988.74|1988.24|1989.24|1988.74|1988.36|1987.86|51
1646669220000|2022-03-07 16:07:00|1988.61|1988.11|1988.24|1987.74|1988.99|1988.49|1988.11|1987.61|96
1646669230000|2022-03-07 16:07:10|1987.99|1987.49|1988.74|1988.24|1988.74|1988.24|1987.74|1987.24|50
1646669240000|2022-03-07 16:07:20|1988.99|1988.49|1988.24|1987.74|1988.99|1988.49|1988.24|1987.74|42
1646669250000|2022-03-07 16:07:30|1988.36|1987.86|1988.49|1987.99|1988.49|1987.99|1987.86|1987.36|48
1646669260000|2022-03-07 16:07:40|1988.24|1987.74|1988.11|1987.61|1988.24|1987.74|1987.99|1987.49|34
1646669270000|2022-03-07 16:07:50|1987.99|1987.49|1988.74|1988.24|1988.74|1988.24|1987.99|1987.49|53
1646669280000|2022-03-07 16:08:00|1988.99|1988.49|1987.36|1986.86|1988.99|1988.49|1987.24|1986.74|134
1646669290000|2022-03-07 16:08:10|1987.24|1986.74|1987.74|1987.24|1988.24|1987.74|1986.99|1986.49|136
1646669300000|2022-03-07 16:08:20|1987.49|1986.99|1987.99|1987.49|1987.99|1987.49|1987.11|1986.61|27
1646669310000|2022-03-07 16:08:30|1988.24|1987.74|1989.49|1988.99|1989.49|1988.99|1988.24|1987.74|75
1646669320000|2022-03-07 16:08:40|1989.61|1989.11|1988.49|1987.99|1989.74|1989.24|1987.99|1987.49|105
1646669330000|2022-03-07 16:08:50|1988.36|1987.86|1988.99|1988.49|1988.99|1988.49|1988.24|1987.74|51
1646669340000|2022-03-07 16:09:00|1988.86|1988.36|1988.74|1988.24|1988.99|1988.49|1988.61|1988.11|76
1646669350000|2022-03-07 16:09:10|1988.61|1988.11|1987.99|1987.49|1989.24|1988.74|1987.99|1987.49|47
1646669360000|2022-03-07 16:09:20|1988.11|1987.61|1987.74|1987.24|1988.36|1987.86|1987.49|1986.99|31
1646669370000|2022-03-07 16:09:30|1987.86|1987.36|1988.99|1988.49|1988.99|1988.49|1987.74|1987.24|66
1646669380000|2022-03-07 16:09:40|1989.24|1988.74|1989.74|1989.24|1989.99|1989.49|1989.24|1988.74|52
1646669390000|2022-03-07 16:09:50|1989.86|1989.36|1988.24|1987.74|1989.86|1989.36|1988.24|1987.74|47
1646669400000|2022-03-07 16:10:00|1987.99|1987.49|1987.86|1987.36|1987.99|1987.49|1986.99|1986.49|107
1646669410000|2022-03-07 16:10:10|1987.74|1987.24|1987.99|1987.49|1988.86|1988.36|1987.74|1987.24|49
1646669420000|2022-03-07 16:10:20|1987.74|1987.24|1987.99|1987.49|1988.49|1987.99|1987.49|1986.99|55
1646669430000|2022-03-07 16:10:30|1988.11|1987.61|1987.24|1986.74|1988.24|1987.74|1987.24|1986.74|76
1646669440000|2022-03-07 16:10:40|1986.99|1986.49|1987.99|1987.49|1988.11|1987.61|1986.99|1986.49|64
1646669450000|2022-03-07 16:10:50|1988.11|1987.61|1987.99|1987.49|1988.24|1987.74|1987.74|1987.24|78
1646669460000|2022-03-07 16:11:00|1987.74|1987.24|1987.49|1986.99|1988.24|1987.74|1986.99|1986.49|141
1646669470000|2022-03-07 16:11:10|1987.24|1986.74|1986.99|1986.49|1987.24|1986.74|1986.49|1985.99|89
1646669480000|2022-03-07 16:11:20|1986.74|1986.24|1987.11|1986.61|1987.24|1986.74|1986.74|1986.24|49
1646669490000|2022-03-07 16:11:30|1986.74|1986.24|1986.49|1985.99|1986.74|1986.24|1986.24|1985.74|62
1646669500000|2022-03-07 16:11:40|1986.24|1985.74|1986.24|1985.74|1986.49|1985.99|1985.99|1985.49|20
1646669510000|2022-03-07 16:11:50|1985.99|1985.49|1984.99|1984.49|1985.99|1985.49|1984.74|1984.24|75
1646669520000|2022-03-07 16:12:00|1984.74|1984.24|1983.74|1983.24|1984.74|1984.24|1983.49|1982.99|146
1646669530000|2022-03-07 16:12:10|1983.61|1983.11|1983.99|1983.49|1984.24|1983.74|1983.61|1983.11|102
1646669540000|2022-03-07 16:12:20|1983.86|1983.36|1984.49|1983.99|1984.49|1983.99|1983.74|1983.24|52
1646669550000|2022-03-07 16:12:30|1984.36|1983.86|1984.24|1983.74|1984.49|1983.99|1983.74|1983.24|50
1646669560000|2022-03-07 16:12:40|1984.11|1983.61|1983.99|1983.49|1984.24|1983.74|1983.86|1983.36|59
1646669570000|2022-03-07 16:12:50|1984.24|1983.74|1983.99|1983.49|1984.61|1984.11|1983.99|1983.49|93
1646669580000|2022-03-07 16:13:00|1983.74|1983.24|1983.49|1982.99|1983.86|1983.36|1983.24|1982.74|146
1646669590000|2022-03-07 16:13:10|1983.24|1982.74|1983.24|1982.74|1983.74|1983.24|1983.24|1982.74|52
1646669600000|2022-03-07 16:13:20|1982.99|1982.49|1982.49|1981.99|1982.99|1982.49|1982.49|1981.99|39
1646669610000|2022-03-07 16:13:30|1982.74|1982.24|1981.74|1981.24|1982.74|1982.24|1981.74|1981.24|44
1646669620000|2022-03-07 16:13:40|1981.99|1981.49|1981.74|1981.24|1981.99|1981.49|1981.61|1981.11|94
1646669630000|2022-03-07 16:13:50|1981.86|1981.36|1980.99|1980.49|1981.99|1981.49|1980.74|1980.24|106
1646669640000|2022-03-07 16:14:00|1980.86|1980.36|1981.49|1980.99|1981.49|1980.99|1980.49|1979.99|100
1646669650000|2022-03-07 16:14:10|1981.74|1981.24|1981.99|1981.49|1981.99|1981.49|1981.24|1980.74|44
1646669660000|2022-03-07 16:14:20|1981.86|1981.36|1981.99|1981.49|1982.24|1981.74|1981.74|1981.24|46
1646669670000|2022-03-07 16:14:30|1982.24|1981.74|1982.24|1981.74|1982.99|1982.49|1981.99|1981.49|72
1646669680000|2022-03-07 16:14:40|1982.49|1981.99|1982.49|1981.99|1982.74|1982.24|1982.24|1981.74|62
1646669690000|2022-03-07 16:14:50|1982.24|1981.74|1982.24|1981.74|1982.74|1982.24|1982.24|1981.74|22
1646669700000|2022-03-07 16:15:00|1982.11|1981.61|1983.49|1982.99|1983.49|1982.99|1981.99|1981.49|124
1646669710000|2022-03-07 16:15:10|1983.24|1982.74|1983.49|1982.99|1983.49|1982.99|1982.99|1982.49|112
1646669720000|2022-03-07 16:15:20|1983.74|1983.24|1983.99|1983.49|1984.99|1984.49|1983.74|1983.24|113
1646669730000|2022-03-07 16:15:30|1984.11|1983.61|1984.99|1984.49|1985.24|1984.74|1984.11|1983.61|117
1646669740000|2022-03-07 16:15:40|1985.11|1984.61|1984.74|1984.24|1985.49|1984.99|1984.74|1984.24|51
1646669750000|2022-03-07 16:15:50|1984.86|1984.36|1984.99|1984.49|1985.11|1984.61|1984.74|1984.24|25
1646669760000|2022-03-07 16:16:00|1985.11|1984.61|1985.74|1985.24|1985.99|1985.49|1985.11|1984.61|90
1646669770000|2022-03-07 16:16:10|1985.86|1985.36|1986.99|1986.49|1986.99|1986.49|1985.74|1985.24|109
1646669780000|2022-03-07 16:16:20|1986.86|1986.36|1987.74|1987.24|1987.74|1987.24|1986.74|1986.24|80
1646669790000|2022-03-07 16:16:30|1987.86|1987.36|1987.24|1986.74|1988.49|1987.99|1987.24|1986.74|112
1646669800000|2022-03-07 16:16:40|1986.99|1986.49|1987.49|1986.99|1987.61|1987.11|1986.99|1986.49|57
1646669810000|2022-03-07 16:16:50|1987.61|1987.11|1988.74|1988.24|1988.74|1988.24|1987.61|1987.11|112
1646669820000|2022-03-07 16:17:00|1988.99|1988.49|1990.24|1989.74|1990.49|1989.99|1988.74|1988.24|241
1646669830000|2022-03-07 16:17:10|1990.36|1989.86|1988.49|1987.99|1990.36|1989.86|1988.49|1987.99|90
1646669840000|2022-03-07 16:17:20|1988.61|1988.11|1988.61|1988.11|1989.49|1988.99|1988.24|1987.74|237
1646669850000|2022-03-07 16:17:30|1988.49|1987.99|1988.99|1988.49|1988.99|1988.49|1988.24|1987.74|130
1646669860000|2022-03-07 16:17:40|1988.49|1987.99|1989.24|1988.74|1989.24|1988.74|1987.99|1987.49|80
1646669870000|2022-03-07 16:17:50|1989.11|1988.61|1988.99|1988.49|1989.36|1988.86|1988.99|1988.49|62
1646669880000|2022-03-07 16:18:00|1988.86|1988.36|1989.24|1988.74|1989.24|1988.74|1988.36|1987.86|96
1646669890000|2022-03-07 16:18:10|1989.49|1988.99|1989.49|1988.99|1989.74|1989.24|1989.11|1988.61|56
1646669900000|2022-03-07 16:18:20|1989.36|1988.86|1988.99|1988.49|1989.61|1989.11|1988.99|1988.49|39
1646669910000|2022-03-07 16:18:30|1989.11|1988.61|1989.99|1989.49|1990.49|1989.99|1989.11|1988.61|98
1646669920000|2022-03-07 16:18:40|1990.11|1989.61|1990.11|1989.61|1990.24|1989.74|1989.74|1989.24|69
1646669930000|2022-03-07 16:18:50|1990.24|1989.74|1990.49|1989.99|1990.86|1990.36|1990.24|1989.74|104
1646669940000|2022-03-07 16:19:00|1989.99|1989.49|1987.99|1987.49|1989.99|1989.49|1987.99|1987.49|120
1646669950000|2022-03-07 16:19:10|1988.11|1987.61|1988.99|1988.49|1989.24|1988.74|1988.11|1987.61|101
1646669960000|2022-03-07 16:19:20|1989.24|1988.74|1989.24|1988.74|1989.49|1988.99|1988.99|1988.49|63
1646669970000|2022-03-07 16:19:30|1989.49|1988.99|1988.99|1988.49|1989.61|1989.11|1988.99|1988.49|74
1646669980000|2022-03-07 16:19:40|1989.11|1988.61|1988.74|1988.24|1989.49|1988.99|1988.61|1988.11|95
1646669990000|2022-03-07 16:19:50|1988.86|1988.36|1988.74|1988.24|1988.99|1988.49|1988.74|1988.24|56
1646670000000|2022-03-07 16:20:00|1988.49|1987.99|1988.74|1988.24|1988.74|1988.24|1988.24|1987.74|115
1646670010000|2022-03-07 16:20:10|1988.99|1988.49|1988.74|1988.24|1988.99|1988.49|1988.74|1988.24|210
1646670020000|2022-03-07 16:20:20|1988.61|1988.11|1988.99|1988.49|1988.99|1988.49|1987.99|1987.49|123
1646670030000|2022-03-07 16:20:30|1988.86|1988.36|1989.49|1988.99|1989.49|1988.99|1988.74|1988.24|172
1646670040000|2022-03-07 16:20:40|1989.24|1988.74|1989.24|1988.74|1989.49|1988.99|1988.99|1988.49|87
1646670050000|2022-03-07 16:20:50|1989.36|1988.86|1989.49|1988.99|1989.49|1988.99|1988.99|1988.49|231
1646670060000|2022-03-07 16:21:00|1989.36|1988.86|1989.74|1989.24|1989.74|1989.24|1989.36|1988.86|147
1646670070000|2022-03-07 16:21:10|1989.61|1989.11|1989.24|1988.74|1989.74|1989.24|1988.99|1988.49|55
1646670080000|2022-03-07 16:21:20|1989.11|1988.61|1989.49|1988.99|1989.74|1989.24|1988.49|1987.99|317
1646670090000|2022-03-07 16:21:30|||||||||70
1646670100000|2022-03-07 16:21:40|1989.36|1988.86|1988.24|1987.74|1989.49|1988.99|1988.24|1987.74|176
1646670110000|2022-03-07 16:21:50|1987.99|1987.49|1988.49|1987.99|1988.61|1988.11|1987.99|1987.49|159
1646670120000|2022-03-07 16:22:00|1988.36|1987.86|1987.74|1987.24|1988.36|1987.86|1987.24|1986.74|126
1646670130000|2022-03-07 16:22:10|1987.86|1987.36|1988.36|1987.86|1988.36|1987.86|1987.74|1987.24|175
1646670140000|2022-03-07 16:22:20|1988.74|1988.24|1988.11|1987.61|1989.11|1988.61|1988.11|1987.61|107
1646670150000|2022-03-07 16:22:30|1988.24|1987.74|1988.24|1987.74|1988.49|1987.99|1987.99|1987.49|94
1646670160000|2022-03-07 16:22:40|1988.11|1987.61|1989.36|1988.86|1989.49|1988.99|1988.11|1987.61|107
1646670170000|2022-03-07 16:22:50|1989.24|1988.74|1988.86|1988.36|1989.24|1988.74|1988.86|1988.36|45
1646670180000|2022-03-07 16:23:00|1988.99|1988.49|1988.24|1987.74|1988.99|1988.49|1988.24|1987.74|89
1646670190000|2022-03-07 16:23:10|1988.36|1987.86|1988.36|1987.86|1988.61|1988.11|1988.24|1987.74|102
1646670200000|2022-03-07 16:23:20|1988.24|1987.74|1988.24|1987.74|1988.24|1987.74|1988.24|1987.74|65
1646670210000|2022-03-07 16:23:30|1988.36|1987.86|1988.24|1987.74|1988.74|1988.24|1988.24|1987.74|122
1646670220000|2022-03-07 16:23:40|1988.11|1987.61|1987.24|1986.74|1988.11|1987.61|1987.24|1986.74|70
1646670230000|2022-03-07 16:23:50|1987.11|1986.61|1986.36|1985.86|1987.24|1986.74|1986.36|1985.86|82
1646670240000|2022-03-07 16:24:00|1986.49|1985.99|1986.49|1985.99|1986.61|1986.11|1986.24|1985.74|275
1646670250000|2022-03-07 16:24:10|1987.11|1986.61|1986.86|1986.36|1987.24|1986.74|1986.49|1985.99|342
1646670260000|2022-03-07 16:24:20|1986.74|1986.24|1986.74|1986.24|1986.74|1986.24|1986.49|1985.99|226
1646670270000|2022-03-07 16:24:30|1986.61|1986.11|1987.11|1986.61|1987.11|1986.61|1986.61|1986.11|162
1646670280000|2022-03-07 16:24:40|1986.99|1986.49|1986.24|1985.74|1986.99|1986.49|1985.86|1985.36|259
1646670290000|2022-03-07 16:24:50|1986.11|1985.61|1985.18|1983.68|1986.11|1985.61|1983.86|1983.36|553
1646670300000|2022-03-07 16:25:00|1985.17|1983.67|1986.39|1984.89|1986.96|1985.46|1984.5|1983|0
1646670310000|2022-03-07 16:25:10|1986.38|1984.88|1986.41|1984.91|1986.67|1985.17|1986.13|1984.63|0
1646670320000|2022-03-07 16:25:20|1986.54|1985.04|1987.23|1985.73|1987.23|1985.73|1986.26|1984.76|0
1646670330000|2022-03-07 16:25:30|1987.36|1985.86|1986.67|1985.17|1987.5|1986|1986.67|1985.17|0
1646670340000|2022-03-07 16:25:40|1986.66|1985.16|1985.73|1984.23|1986.67|1985.17|1985.6|1984.1|0
1646670350000|2022-03-07 16:25:50|1985.74|1984.24|1986.55|1985.05|1987.24|1985.74|1985.74|1984.24|0
1646670360000|2022-03-07 16:26:00|1985.88|1984.38|1985.88|1984.38|1986.15|1984.65|1985.87|1984.37|0
1646670370000|2022-03-07 16:26:10|1985.89|1984.39|1986.73|1985.23|1986.73|1985.23|1985.88|1984.38|0
1646670380000|2022-03-07 16:26:20|1986.72|1985.22|1987.24|1985.74|1987.4|1985.9|1986.7|1985.2|0
1646670390000|2022-03-07 16:26:30|1987.23|1985.73|1987.25|1985.75|1987.79|1986.29|1987.23|1985.73|0
1646670400000|2022-03-07 16:26:40|1987.26|1985.76|1986.7|1985.2|1987.53|1986.03|1986.45|1984.95|0
1646670410000|2022-03-07 16:26:50|1986.71|1985.21|1986.7|1985.2|1987.52|1986.02|1986.44|1984.94|0
1646670420000|2022-03-07 16:27:00|1986.69|1985.19|1984.54|1983.04|1986.69|1985.19|1984.26|1982.76|0
1646670430000|2022-03-07 16:27:10|1984.53|1983.03|1984.93|1983.43|1984.94|1983.44|1983.99|1982.49|0
1646670440000|2022-03-07 16:27:20|1984.94|1983.44|1985.88|1984.38|1985.88|1984.38|1984.94|1983.44|0
1646670450000|2022-03-07 16:27:30|1985.87|1984.37|1985.62|1984.12|1985.89|1984.39|1985.07|1983.57|1863
1646670460000|2022-03-07 16:27:40|1985.35|1983.85|1984.93|1983.43|1985.35|1983.85|1984.52|1983.02|0
1646670470000|2022-03-07 16:27:50|1984.8|1983.3|1985.21|1983.71|1985.89|1984.39|1984.8|1983.3|0
1646670480000|2022-03-07 16:28:00|1984.81|1983.31|1984.81|1983.31|1985.07|1983.57|1984.53|1983.03|0
1646670490000|2022-03-07 16:28:10|1985.07|1983.57|1987.53|1986.03|1987.53|1986.03|1985.07|1983.57|0
1646670500000|2022-03-07 16:28:20|1987.52|1986.02|1986.46|1984.96|1987.53|1986.03|1986.46|1984.96|0
1646670510000|2022-03-07 16:28:30|1986.45|1984.95|1985.22|1983.72|1986.45|1984.95|1985.08|1983.58|0
1646670520000|2022-03-07 16:28:40|1985.08|1983.58|1985.35|1983.85|1985.63|1984.13|1985.08|1983.58|0
1646670530000|2022-03-07 16:28:50|1985.89|1984.39|1986.73|1985.23|1986.74|1985.24|1985.89|1984.39|0
1646670540000|2022-03-07 16:29:00|1985.93|1984.43|1983.75|1982.25|1986.2|1984.7|1983.48|1981.98|0
1646670550000|2022-03-07 16:29:10|1983.89|1982.39|1984.72|1983.22|1985.12|1983.62|1983.75|1982.25|0
1646670560000|2022-03-07 16:29:20|1984.58|1983.08|1983.36|1981.86|1984.58|1983.08|1982.95|1981.45|0
1646670570000|2022-03-07 16:29:30|1983.23|1981.73|1982.69|1981.19|1983.77|1982.27|1982.69|1981.19|0
1646670580000|2022-03-07 16:29:40|1982.43|1980.93|1982.2|1980.7|1982.73|1981.23|1981.92|1980.42|0
1646670590000|2022-03-07 16:29:50|1982.06|1980.56|1981.84|1980.34|1982.48|1980.98|1981.39|1979.89|0
1646670600000|2022-03-07 16:30:00|1981.57|1980.07|1982.11|1980.61|1983.47|1981.97|1981.29|1979.79|48
1646670610000|2022-03-07 16:30:10|1982.1|1980.6|1983.81|1982.41|1983.81|1982.41|1982.1|1980.6|61
1646670620000|2022-03-07 16:30:20|1983.56|1982.16|1983.69|1982.29|1983.81|1982.41|1983.56|1982.16|37
1646670630000|2022-03-07 16:30:30|1983.56|1982.16|1983.44|1982.04|1983.69|1982.29|1983.44|1982.04|35
1646670640000|2022-03-07 16:30:40|1983.31|1981.91|1983.19|1981.79|1983.31|1981.91|1983.06|1981.66|9
1646670650000|2022-03-07 16:30:50|1983.31|1981.91|1983.31|1981.91|1983.31|1981.91|1983.06|1981.66|16
1646670660000|2022-03-07 16:31:00|1983.06|1981.66|1982.31|1980.91|1983.06|1981.66|1982.06|1980.66|18
1646670670000|2022-03-07 16:31:10|1982.44|1981.04|1981.56|1980.16|1982.44|1981.04|1981.56|1980.16|0
1646670680000|2022-03-07 16:31:20|1981.69|1980.29|1981.19|1979.79|1982.19|1980.79|1981.19|1979.79|19
1646670690000|2022-03-07 16:31:30|1981.06|1979.66|1980.69|1979.29|1981.06|1979.66|1980.69|1979.29|4
1646670700000|2022-03-07 16:31:40|1980.56|1979.16|1980.56|1979.16|1980.69|1979.29|1980.56|1979.16|25
1646670710000|2022-03-07 16:31:50|1980.69|1979.29|1981.06|1979.66|1981.06|1979.66|1980.44|1979.04|19
1646670720000|2022-03-07 16:32:00|1981.19|1979.79|1981.19|1979.79|1981.19|1979.79|1981.19|1979.79|0
1646670750000|2022-03-07 16:32:30|1981.31|1979.91|1981.31|1979.91|1981.31|1979.91|1981.31|1979.91|0
1646670760000|2022-03-07 16:32:40|1981.06|1979.66|1981.06|1979.66|1981.06|1979.66|1981.06|1979.66|0
1646670770000|2022-03-07 16:32:50|1980.94|1979.54|1980.94|1979.54|1980.94|1979.54|1980.94|1979.54|0
1646670780000|2022-03-07 16:33:00|1980.81|1979.41|1980.94|1979.54|1980.94|1979.54|1980.81|1979.41|0
1646670790000|2022-03-07 16:33:10|||||||||3
1646670800000|2022-03-07 16:33:20|1980.31|1978.91|1980.56|1979.16|1980.56|1979.16|1980.31|1978.91|13
1646670810000|2022-03-07 16:33:30|1980.69|1979.29|1980.19|1978.79|1980.69|1979.29|1980.19|1978.79|0
1646670820000|2022-03-07 16:33:40|1980.44|1979.04|1980.81|1979.41|1980.81|1979.41|1980.31|1978.91|12
1646670830000|2022-03-07 16:33:50|||||||||1
1646670840000|2022-03-07 16:34:00|1980.69|1979.29|1982.69|1981.29|1982.69|1981.29|1980.69|1979.29|6
1646670850000|2022-03-07 16:34:10|1982.31|1980.91|1982.06|1980.66|1982.31|1980.91|1981.94|1980.54|27
1646670860000|2022-03-07 16:34:20|1981.94|1980.54|1980.81|1979.41|1981.94|1980.54|1980.81|1979.41|12
1646670870000|2022-03-07 16:34:30|1980.69|1979.29|1980.56|1979.16|1980.69|1979.29|1980.56|1979.16|0
1646670880000|2022-03-07 16:34:40|1980.31|1978.91|1978.69|1977.29|1980.31|1978.91|1978.69|1977.29|17
1646670890000|2022-03-07 16:34:50|1978.56|1977.16|1978.44|1977.04|1978.56|1977.16|1978.31|1976.91|0
1646670900000|2022-03-07 16:35:00|1978.31|1976.91|1978.31|1976.91|1979.19|1977.79|1977.81|1976.41|0
1646670910000|2022-03-07 16:35:10|1978.19|1976.79|1977.94|1976.54|1978.31|1976.91|1977.94|1976.54|0
1646670920000|2022-03-07 16:35:20|1977.81|1976.41|1977.69|1976.29|1977.94|1976.54|1977.69|1976.29|0
1646670930000|2022-03-07 16:35:30|1977.06|1975.66|1975.81|1974.41|1977.06|1975.66|1975.81|1974.41|9
1646670940000|2022-03-07 16:35:40|||||||||2
1646670950000|2022-03-07 16:35:50|1975.69|1974.29|1975.69|1974.29|1975.69|1974.29|1975.69|1974.29|3
1646670960000|2022-03-07 16:36:00|1975.56|1974.16|1973.94|1972.54|1975.56|1974.16|1973.81|1972.41|8
1646670970000|2022-03-07 16:36:10|1973.81|1972.41|1972.44|1971.04|1973.81|1972.41|1972.44|1971.04|27
1646670980000|2022-03-07 16:36:20|1972.31|1970.91|1972.19|1970.79|1972.31|1970.91|1972.19|1970.79|6
1646670990000|2022-03-07 16:36:30|1972.31|1970.91|1974.44|1973.04|1974.44|1973.04|1972.31|1970.91|87
1646671000000|2022-03-07 16:36:40|1974.56|1973.16|1974.81|1973.41|1974.81|1973.41|1974.56|1973.16|0
1646671010000|2022-03-07 16:36:50|1974.94|1973.54|1974.44|1973.04|1975.69|1974.29|1974.44|1973.04|2
1646671020000|2022-03-07 16:37:00|1975.69|1974.29|1976.31|1974.91|1976.69|1975.29|1975.69|1974.29|7
1646671030000|2022-03-07 16:37:10|1976.19|1974.79|1976.19|1974.79|1976.19|1974.79|1976.19|1974.79|0
1646671040000|2022-03-07 16:37:20|1976.06|1974.66|1975.81|1974.41|1976.06|1974.66|1975.81|1974.41|8
1646671050000|2022-03-07 16:37:30|1975.69|1974.29|1973.69|1972.29|1975.69|1974.29|1973.69|1972.29|13
1646671060000|2022-03-07 16:37:40|1972.44|1971.04|1972.56|1971.16|1972.56|1971.16|1972.44|1971.04|6
1646671070000|2022-03-07 16:37:50|1973.31|1971.91|1973.31|1971.91|1974.44|1973.04|1973.31|1971.91|57
1646671080000|2022-03-07 16:38:00|1973.44|1972.04|1973.19|1971.79|1973.44|1972.04|1973.19|1971.79|0
1646671090000|2022-03-07 16:38:10|1973.56|1972.16|1973.56|1972.16|1973.56|1972.16|1973.56|1972.16|0
1646671100000|2022-03-07 16:38:20|1973.69|1972.29|1973.69|1972.29|1973.69|1972.29|1973.69|1972.29|0
1646671110000|2022-03-07 16:38:30|1974.06|1972.66|1974.19|1972.79|1974.31|1972.91|1974.06|1972.66|0
1646671130000|2022-03-07 16:38:50|1974.31|1972.91|1974.31|1972.91|1974.31|1972.91|1974.31|1972.91|0
1646671150000|2022-03-07 16:39:10|1974.19|1972.79|1974.56|1973.16|1974.56|1973.16|1974.19|1972.79|0
1646671160000|2022-03-07 16:39:20|1974.19|1972.79|1974.81|1973.41|1974.94|1973.54|1974.19|1972.79|0
1646671170000|2022-03-07 16:39:30|1974.19|1972.79|1974.69|1973.29|1974.69|1973.29|1974.19|1972.79|0
1646671190000|2022-03-07 16:39:50|1974.56|1973.16|1974.56|1973.16|1974.56|1973.16|1974.56|1973.16|18
1646671200000|2022-03-07 16:40:00|1974.31|1972.91|1973.94|1972.54|1974.31|1972.91|1973.94|1972.54|2
1646671210000|2022-03-07 16:40:10|1973.81|1972.41|1973.19|1971.79|1973.81|1972.41|1973.19|1971.79|2
1646671220000|2022-03-07 16:40:20|1972.81|1971.41|1972.06|1970.66|1972.81|1971.41|1972.06|1970.66|3
1646671230000|2022-03-07 16:40:30|1971.19|1969.79|1971.19|1969.79|1971.19|1969.79|1971.19|1969.79|7
1646671250000|2022-03-07 16:40:50|1971.31|1969.91|1972.06|1970.66|1972.19|1970.79|1971.31|1969.91|20
1646671260000|2022-03-07 16:41:00|1971.94|1970.54|1972.06|1970.66|1972.06|1970.66|1971.94|1970.54|0
1646671270000|2022-03-07 16:41:10|1972.31|1970.91|1972.44|1971.04|1972.44|1971.04|1972.31|1970.91|0
1646671280000|2022-03-07 16:41:20|1973.06|1971.66|1973.06|1971.66|1973.06|1971.66|1973.06|1971.66|0
1646671290000|2022-03-07 16:41:30|1973.69|1972.29|1973.69|1972.29|1973.69|1972.29|1973.69|1972.29|2000
1646671300000|2022-03-07 16:41:40|1973.81|1972.41|1973.94|1972.54|1973.94|1972.54|1973.69|1972.29|0
1646671310000|2022-03-07 16:41:50|1974.06|1972.66|1974.44|1973.04|1974.44|1973.04|1974.06|1972.66|0
1646671320000|2022-03-07 16:42:00|1974.56|1973.16|1974.69|1973.29|1974.69|1973.29|1974.56|1973.16|0
1646671350000|2022-03-07 16:42:30|1974.56|1973.16|1974.69|1973.29|1974.69|1973.29|1973.94|1972.54|1
1646671360000|2022-03-07 16:42:40|1974.56|1973.16|1973.31|1971.91|1974.56|1973.16|1973.31|1971.91|2
1646671370000|2022-03-07 16:42:50|1972.94|1971.54|1974.06|1972.66|1974.19|1972.79|1972.69|1971.29|4
1646671380000|2022-03-07 16:43:00|1973.56|1972.16|1972.44|1971.04|1973.56|1972.16|1972.44|1971.04|2
1646671400000|2022-03-07 16:43:20|1973.69|1972.29|1973.56|1972.16|1973.69|1972.29|1973.56|1972.16|0
1646671420000|2022-03-07 16:43:40|1972.81|1971.41|1972.81|1971.41|1972.81|1971.41|1972.81|1971.41|0
1646671450000|2022-03-07 16:44:10|||||||||1000
1646671470000|2022-03-07 16:44:30|1972.31|1970.91|1970.56|1969.16|1972.31|1970.91|1970.56|1969.16|3
1646671490000|2022-03-07 16:44:50|1971.94|1970.54|1971.81|1970.41|1971.94|1970.54|1971.81|1970.41|6
1646671500000|2022-03-07 16:45:00|1971.94|1970.54|1972.19|1970.79|1972.19|1970.79|1971.94|1970.54|0
1646671520000|2022-03-07 16:45:20|1971.69|1970.29|1971.56|1970.16|1971.69|1970.29|1971.56|1970.16|0
1646671530000|2022-03-07 16:45:30|1972.06|1970.66|1972.06|1970.66|1972.06|1970.66|1972.06|1970.66|0
1646671540000|2022-03-07 16:45:40|1971.69|1970.29|1971.81|1970.41|1971.81|1970.41|1971.69|1970.29|0
1646671550000|2022-03-07 16:45:50|1973.19|1971.79|1974.69|1973.29|1974.69|1973.29|1972.69|1971.29|2
1646671560000|2022-03-07 16:46:00|1974.44|1973.04|1974.44|1973.04|1974.44|1973.04|1974.44|1973.04|0
1646671570000|2022-03-07 16:46:10|1974.31|1972.91|1974.31|1972.91|1974.31|1972.91|1974.31|1972.91|0
1646671610000|2022-03-07 16:46:50|||||||||1
1646671620000|2022-03-07 16:47:00|1974.44|1973.04|1974.44|1973.04|1974.44|1973.04|1974.44|1973.04|1
1646671640000|2022-03-07 16:47:20|1974.81|1973.41|1974.81|1973.41|1974.81|1973.41|1974.81|1973.41|0
1646671650000|2022-03-07 16:47:30|1974.94|1973.54|1974.94|1973.54|1974.94|1973.54|1974.94|1973.54|0
1646671690000|2022-03-07 16:48:10|1974.69|1973.29|1974.81|1973.41|1974.81|1973.41|1974.69|1973.29|10
1646671700000|2022-03-07 16:48:20|1974.69|1973.29|1974.69|1973.29|1974.69|1973.29|1974.69|1973.29|20
1646671710000|2022-03-07 16:48:30|1973.69|1972.29|1973.19|1971.79|1973.69|1972.29|1973.06|1971.66|5
1646671730000|2022-03-07 16:48:50|1973.06|1971.66|1972.94|1971.54|1973.06|1971.66|1972.94|1971.54|0
1646671770000|2022-03-07 16:49:30|1972.81|1971.41|1972.81|1971.41|1972.81|1971.41|1972.81|1971.41|0
1646671800000|2022-03-07 16:50:00|1972.69|1971.29|1972.31|1970.91|1972.69|1971.29|1972.31|1970.91|1
1646671820000|2022-03-07 16:50:20|1972.06|1970.66|1972.06|1970.66|1972.06|1970.66|1972.06|1970.66|4
1646671830000|2022-03-07 16:50:30|1971.94|1970.54|1971.94|1970.54|1971.94|1970.54|1971.94|1970.54|2
1646671900000|2022-03-07 16:51:40|1972.06|1970.66|1972.06|1970.66|1972.06|1970.66|1972.06|1970.66|0
1646671910000|2022-03-07 16:51:50|1972.19|1970.79|1972.31|1970.91|1972.31|1970.91|1972.19|1970.79|1
1646671920000|2022-03-07 16:52:00|1972.44|1971.04|1973.31|1971.91|1973.31|1971.91|1972.44|1971.04|5
1646671930000|2022-03-07 16:52:10|1973.44|1972.04|1973.56|1972.16|1973.56|1972.16|1973.44|1972.04|0
1646671950000|2022-03-07 16:52:30|1973.69|1972.29|1973.94|1972.54|1973.94|1972.54|1973.69|1972.29|0
1646671960000|2022-03-07 16:52:40|1974.06|1972.66|1974.06|1972.66|1974.06|1972.66|1974.06|1972.66|0
1646671970000|2022-03-07 16:52:50|1973.69|1972.29|1973.81|1972.41|1973.94|1972.54|1973.69|1972.29|0
1646671980000|2022-03-07 16:53:00|1973.94|1972.54|1973.94|1972.54|1973.94|1972.54|1973.94|1972.54|0
1646672000000|2022-03-07 16:53:20|1974.06|1972.66|1974.06|1972.66|1974.06|1972.66|1974.06|1972.66|0
1646672050000|2022-03-07 16:54:10|1973.94|1972.54|1973.94|1972.54|1973.94|1972.54|1973.94|1972.54|0
1646672060000|2022-03-07 16:54:20|1974.06|1972.66|1974.06|1972.66|1974.06|1972.66|1974.06|1972.66|0
1646672070000|2022-03-07 16:54:30|1973.94|1972.54|1974.06|1972.66|1974.06|1972.66|1973.94|1972.54|0
1646672080000|2022-03-07 16:54:40|1973.69|1972.29|1973.94|1972.54|1973.94|1972.54|1973.69|1972.29|0
1646672090000|2022-03-07 16:54:50|1973.69|1972.29|1973.81|1972.41|1973.81|1972.41|1973.69|1972.29|0
1646672100000|2022-03-07 16:55:00|1973.69|1972.29|1973.69|1972.29|1973.81|1972.41|1973.69|1972.29|0
1646672120000|2022-03-07 16:55:20|1973.19|1971.79|1972.56|1971.16|1973.56|1972.16|1972.56|1971.16|1444
1646672130000|2022-03-07 16:55:30|1973.06|1971.66|1973.06|1971.66|1973.19|1971.79|1972.69|1971.29|0
1646672140000|2022-03-07 16:55:40|1972.56|1971.16|1972.31|1970.91|1972.56|1971.16|1972.31|1970.91|0
1646672150000|2022-03-07 16:55:50|1972.19|1970.79|1972.31|1970.91|1972.31|1970.91|1972.19|1970.79|0
1646672160000|2022-03-07 16:56:00|1972.19|1970.79|1972.19|1970.79|1972.19|1970.79|1972.19|1970.79|0
1646672180000|2022-03-07 16:56:20|1972.06|1970.66|1972.06|1970.66|1972.06|1970.66|1972.06|1970.66|0
1646672250000|2022-03-07 16:57:30|1971.94|1970.54|1971.94|1970.54|1971.94|1970.54|1971.94|1970.54|0
1646672280000|2022-03-07 16:58:00|1971.81|1970.41|1971.81|1970.41|1971.81|1970.41|1971.81|1970.41|0
1646672290000|2022-03-07 16:58:10|1971.56|1970.16|1971.56|1970.16|1971.56|1970.16|1971.56|1970.16|0
1646672300000|2022-03-07 16:58:20|1971.44|1970.04|1971.31|1969.91|1971.44|1970.04|1971.31|1969.91|1
1646672310000|2022-03-07 16:58:30|1971.06|1969.66|1971.06|1969.66|1971.06|1969.66|1971.06|1969.66|0
1646672330000|2022-03-07 16:58:50|1969.19|1967.79|1969.19|1967.79|1969.19|1967.79|1969.19|1967.79|6
1646672340000|2022-03-07 16:59:00|1969.06|1967.66|1968.69|1967.29|1969.06|1967.66|1968.69|1967.29|0
1646672350000|2022-03-07 16:59:10|1968.56|1967.16|1967.81|1966.41|1968.56|1967.16|1967.31|1965.91|0
1646672360000|2022-03-07 16:59:20|1967.56|1966.16|1967.06|1965.66|1968.31|1966.91|1967.06|1965.66|0
1646672370000|2022-03-07 16:59:30|1966.56|1965.16|1966.69|1965.29|1967.06|1965.66|1966.56|1965.16|0
1646672380000|2022-03-07 16:59:40|1966.31|1964.91|1966.56|1965.16|1966.81|1965.41|1966.31|1964.91|0
1646672390000|2022-03-07 16:59:50|1967.31|1965.91|1967.35|1965.85|1967.48|1965.98|1967.06|1965.66|1
1646672400000|2022-03-07 17:00:00|1967.34|1965.84|1966.99|1965.49|1968.09|1966.59|1966.85|1965.35|0
1646672410000|2022-03-07 17:00:10|1966.98|1965.48|1966.58|1965.08|1967.13|1965.63|1966.57|1965.07|0
1646672420000|2022-03-07 17:00:20|1966.59|1965.09|1965.49|1963.99|1966.59|1965.09|1965.49|1963.99|0
1646672430000|2022-03-07 17:00:30|1965.76|1964.26|1967.29|1965.79|1967.69|1966.19|1965.75|1964.25|0
1646672440000|2022-03-07 17:00:40|1967.15|1965.65|1966.86|1965.36|1967.42|1965.92|1966.86|1965.36|0
1646672450000|2022-03-07 17:00:50|1966.87|1965.37|1966.79|1965.29|1966.87|1965.37|1966.04|1964.54|0
1646672460000|2022-03-07 17:01:00|1966.92|1965.42|1964.85|1963.35|1966.92|1965.42|1964.71|1963.21|0
1646672470000|2022-03-07 17:01:10|1964.84|1963.34|1965.68|1964.18|1965.69|1964.19|1964.84|1963.34|0
1646672480000|2022-03-07 17:01:20|1965.27|1963.77|1966.43|1964.93|1966.43|1964.93|1964.87|1963.37|0
1646672490000|2022-03-07 17:01:30|1966.29|1964.79|1965.44|1963.94|1966.43|1964.93|1965.31|1963.81|0
1646672500000|2022-03-07 17:01:40|1965.3|1963.8|1965.58|1964.08|1965.58|1964.08|1964.76|1963.26|0
1646672510000|2022-03-07 17:01:50|1965.04|1963.54|1964.74|1963.24|1965.32|1963.82|1964.74|1963.24|0
1646672520000|2022-03-07 17:02:00|1964.75|1963.25|1965.29|1963.79|1965.29|1963.79|1964.73|1963.23|0
1646672530000|2022-03-07 17:02:10|1965.28|1963.78|1964.71|1963.21|1965.28|1963.78|1963.89|1962.39|0
1646672540000|2022-03-07 17:02:20|1964.72|1963.22|1963.61|1962.11|1964.72|1963.22|1963.61|1962.11|0
1646672550000|2022-03-07 17:02:30|1963.34|1961.84|1962.39|1960.89|1963.34|1961.84|1962.2|1960.7|0
1646672560000|2022-03-07 17:02:40|1962.26|1960.76|1962.52|1961.02|1962.8|1961.3|1961.96|1960.46|0
1646672570000|2022-03-07 17:02:50|1962.38|1960.88|1962.52|1961.02|1962.52|1961.02|1962.25|1960.75|0
1646672580000|2022-03-07 17:03:00|1962.93|1961.43|1964.03|1962.53|1964.16|1962.66|1962.93|1961.43|0
1646672590000|2022-03-07 17:03:10|1964.04|1962.54|1965.64|1964.14|1965.65|1964.15|1963.74|1962.24|0
1646672600000|2022-03-07 17:03:20|1965.63|1964.13|1966.04|1964.54|1966.06|1964.56|1965.09|1963.59|0
1646672610000|2022-03-07 17:03:30|1966.17|1964.67|1965.24|1963.74|1966.19|1964.69|1964.83|1963.33|0
1646672620000|2022-03-07 17:03:40|1964.97|1963.47|1964.28|1962.78|1965.1|1963.6|1964.01|1962.51|0
1646672630000|2022-03-07 17:03:50|1964.29|1962.79|1964.69|1963.19|1964.69|1963.19|1964.28|1962.78|0
1646672640000|2022-03-07 17:04:00|1964.55|1963.05|1964.54|1963.04|1965.37|1963.87|1964.54|1963.04|0
1646672650000|2022-03-07 17:04:10|1965.08|1963.58|1966.19|1964.69|1966.19|1964.69|1965.08|1963.58|0
1646672660000|2022-03-07 17:04:20|1966.06|1964.56|1965.91|1964.41|1966.2|1964.7|1965.64|1964.14|0
1646672670000|2022-03-07 17:04:30|1965.92|1964.42|1965.49|1963.99|1966.18|1964.68|1965.36|1963.86|0
1646672680000|2022-03-07 17:04:40|1965.5|1964|1965.62|1964.12|1966.04|1964.54|1965.5|1964|0
1646672690000|2022-03-07 17:04:50|1965.63|1964.13|1965.89|1964.39|1966.72|1965.22|1965.63|1964.13|0
1646672700000|2022-03-07 17:05:00|1965.9|1964.4|1965.62|1964.12|1966.17|1964.67|1965.34|1963.84|0
1646672710000|2022-03-07 17:05:10|1965.48|1963.98|1966.22|1964.72|1966.48|1964.98|1965.48|1963.98|0
1646672720000|2022-03-07 17:05:20|1966.49|1964.99|1967|1965.5|1967.06|1965.56|1966.48|1964.98|0
1646672730000|2022-03-07 17:05:30|1966.86|1965.36|1965.25|1963.75|1966.86|1965.36|1965.1|1963.6|0
1646672740000|2022-03-07 17:05:40|1965.39|1963.89|1965.65|1964.15|1966.49|1964.99|1965.26|1963.76|0
1646672750000|2022-03-07 17:05:50|1965.64|1964.14|1964.82|1963.32|1965.64|1964.14|1964.82|1963.32|0
1646672760000|2022-03-07 17:06:00|1964.68|1963.18|1963.98|1962.48|1965.08|1963.58|1963.98|1962.48|0
1646672770000|2022-03-07 17:06:10|1963.71|1962.21|1963.71|1962.21|1963.99|1962.49|1963.58|1962.08|0
1646672780000|2022-03-07 17:06:20|1963.84|1962.34|1963.56|1962.06|1963.98|1962.48|1963.42|1961.92|0
1646672790000|2022-03-07 17:06:30|1963.43|1961.93|1962.87|1961.37|1963.43|1961.93|1962.45|1960.95|0
1646672800000|2022-03-07 17:06:40|1962.88|1961.38|1962.88|1961.38|1962.88|1961.38|1962.59|1961.09|0
1646672810000|2022-03-07 17:06:50|1962.89|1961.39|1964.68|1963.18|1965.09|1963.59|1962.89|1961.39|0
1646672820000|2022-03-07 17:07:00|1964.54|1963.04|1965.05|1963.55|1965.35|1963.85|1964.54|1963.04|0
1646672830000|2022-03-07 17:07:10|1965.02|1963.52|1964.06|1962.56|1965.59|1964.09|1963.92|1962.42|0
1646672840000|2022-03-07 17:07:20|1964.19|1962.69|1964.19|1962.69|1965.15|1963.65|1963.92|1962.42|0
1646672850000|2022-03-07 17:07:30|1964.2|1962.7|1965.29|1963.79|1965.29|1963.79|1963.91|1962.41|0
1646672860000|2022-03-07 17:07:40|1965.56|1964.06|1964.99|1963.49|1965.56|1964.06|1964.72|1963.22|0
1646672870000|2022-03-07 17:07:50|1965.12|1963.62|1965.39|1963.89|1965.39|1963.89|1964.98|1963.48|0
1646672880000|2022-03-07 17:08:00|1965.25|1963.75|1965.53|1964.03|1965.53|1964.03|1964.97|1963.47|0
1646672890000|2022-03-07 17:08:10|1965.52|1964.02|1965.51|1964.01|1965.53|1964.03|1965.24|1963.74|0
1646672900000|2022-03-07 17:08:20|1965.52|1964.02|1965.51|1964.01|1965.52|1964.02|1965.23|1963.73|0
1646672910000|2022-03-07 17:08:30|1965.52|1964.02|1965.81|1964.31|1966.08|1964.58|1965.38|1963.88|0
1646672920000|2022-03-07 17:08:40|1965.4|1963.9|1965.96|1964.46|1966.1|1964.6|1965.4|1963.9|0
1646672930000|2022-03-07 17:08:50|1966.1|1964.6|1966.36|1964.86|1966.62|1965.12|1965.55|1964.05|0
1646672940000|2022-03-07 17:09:00|1966.37|1964.87|1964.73|1963.23|1966.51|1965.01|1964.73|1963.23|0
1646672950000|2022-03-07 17:09:10|1964.72|1963.22|1965.25|1963.75|1965.27|1963.77|1964.44|1962.94|0
1646672960000|2022-03-07 17:09:20|1965.52|1964.02|1965.82|1964.32|1965.83|1964.33|1965.52|1964.02|0
1646672970000|2022-03-07 17:09:30|1965.84|1964.34|1965.83|1964.33|1966.11|1964.61|1965.55|1964.05|0
1646672980000|2022-03-07 17:09:40|1965.56|1964.06|1965.97|1964.47|1965.97|1964.47|1965.56|1964.06|0
1646672990000|2022-03-07 17:09:50|1965.83|1964.33|1966.38|1964.88|1966.38|1964.88|1965.69|1964.19|0
1646673000000|2022-03-07 17:10:00|1966.39|1964.89|1966.39|1964.89|1966.67|1965.17|1966.11|1964.61|0
1646673010000|2022-03-07 17:10:10|1966.38|1964.88|1965.85|1964.35|1966.39|1964.89|1965.84|1964.34|0
1646673020000|2022-03-07 17:10:20|1965.84|1964.34|1965.31|1963.81|1965.84|1964.34|1964.97|1963.47|0
1646673030000|2022-03-07 17:10:30|1965.33|1963.83|1966.16|1964.66|1966.16|1964.66|1965.33|1963.83|0
1646673040000|2022-03-07 17:10:40|1966.17|1964.67|1965.87|1964.37|1966.44|1964.94|1965.87|1964.37|0
1646673050000|2022-03-07 17:10:50|1965.88|1964.38|1966.44|1964.94|1966.72|1965.22|1965.88|1964.38|0
1646673060000|2022-03-07 17:11:00|1966.45|1964.95|1966.15|1964.65|1966.71|1965.21|1966.14|1964.64|0
1646673070000|2022-03-07 17:11:10|1966.02|1964.52|1966.42|1964.92|1966.42|1964.92|1965.87|1964.37|0
1646673080000|2022-03-07 17:11:20|1966.69|1965.19|1966.13|1964.63|1966.69|1965.19|1966.12|1964.62|0
1646673090000|2022-03-07 17:11:30|1966.12|1964.62|1966.13|1964.63|1966.13|1964.63|1965.85|1964.35|0
1646673100000|2022-03-07 17:11:40|1966.14|1964.64|1966.43|1964.93|1966.71|1965.21|1966.14|1964.64|0
1646673110000|2022-03-07 17:11:50|1966.44|1964.94|1966.43|1964.93|1966.71|1965.21|1966.42|1964.92|0
1646673120000|2022-03-07 17:12:00|1966.42|1964.92|1966.14|1964.64|1966.42|1964.92|1966|1964.5|0
1646673130000|2022-03-07 17:12:10|1966.01|1964.51|1966.57|1965.07|1966.71|1965.21|1966.01|1964.51|0
1646673140000|2022-03-07 17:12:20|1966.7|1965.2|1967.4|1965.9|1967.4|1965.9|1966.56|1965.06|0
1646673150000|2022-03-07 17:12:30|1967.54|1966.04|1967.39|1965.89|1967.54|1966.04|1967.25|1965.75|0
1646673160000|2022-03-07 17:12:40|1967.26|1965.76|1967.8|1966.3|1967.81|1966.31|1967.25|1965.75|0
1646673170000|2022-03-07 17:12:50|1967.53|1966.03|1966.7|1965.2|1967.8|1966.3|1966.7|1965.2|0
1646673180000|2022-03-07 17:13:00|1966.71|1965.21|1966.56|1965.06|1967.25|1965.75|1966.56|1965.06|0
1646673190000|2022-03-07 17:13:10|1966.42|1964.92|1966.96|1965.46|1967.23|1965.73|1966.42|1964.92|0
1646673200000|2022-03-07 17:13:20|1966.97|1965.47|1966.84|1965.34|1967.25|1965.75|1966.83|1965.33|0
1646673210000|2022-03-07 17:13:30|1966.7|1965.2|1966.84|1965.34|1966.99|1965.49|1966.42|1964.92|0
1646673220000|2022-03-07 17:13:40|1966.71|1965.21|1966.98|1965.48|1966.99|1965.49|1966.7|1965.2|0
1646673230000|2022-03-07 17:13:50|1967.11|1965.61|1966.7|1965.2|1967.11|1965.61|1966.43|1964.93|0
1646673240000|2022-03-07 17:14:00|1966.43|1964.93|1965.86|1964.36|1966.56|1965.06|1965.86|1964.36|0
1646673250000|2022-03-07 17:14:10|1965.87|1964.37|1966.67|1965.17|1966.8|1965.3|1965.85|1964.35|0
1646673260000|2022-03-07 17:14:20|1966.66|1965.16|1966.39|1964.89|1966.8|1965.3|1966.38|1964.88|0
1646673270000|2022-03-07 17:14:30|1966.38|1964.88|1965.99|1964.49|1966.53|1965.03|1965.99|1964.49|0
1646673280000|2022-03-07 17:14:40|1965.85|1964.35|1965.86|1964.36|1966|1964.5|1965.85|1964.35|0
1646673290000|2022-03-07 17:14:50|1966.13|1964.63|1966.69|1965.19|1967.1|1965.6|1965.86|1964.36|0
1646673300000|2022-03-07 17:15:00|1966.82|1965.32|1967.37|1965.87|1967.5|1966|1966.54|1965.04|0
1646673310000|2022-03-07 17:15:10|1967.5|1966|1968.61|1967.11|1968.61|1967.11|1967.5|1966|0
1646673320000|2022-03-07 17:15:20|1968.64|1967.14|1969.76|1968.26|1969.76|1968.26|1968.08|1966.58|0
1646673330000|2022-03-07 17:15:30|1969.92|1968.42|1969.28|1967.78|1970.19|1968.69|1969.09|1967.59|0
1646673340000|2022-03-07 17:15:40|1969.29|1967.79|1969.8|1968.3|1969.81|1968.31|1969.13|1967.63|0
1646673350000|2022-03-07 17:15:50|1969.66|1968.16|1970.08|1968.58|1970.36|1968.86|1969.66|1968.16|0
1646673360000|2022-03-07 17:16:00|1969.94|1968.44|1969.52|1968.02|1969.94|1968.44|1969.38|1967.88|0
1646673370000|2022-03-07 17:16:10|1969.53|1968.03|1970.09|1968.59|1970.1|1968.6|1969.52|1968.02|0
1646673380000|2022-03-07 17:16:20|1970.1|1968.6|1969.27|1967.77|1970.23|1968.73|1969.27|1967.77|0
1646673390000|2022-03-07 17:16:30|1969.4|1967.9|1969.82|1968.32|1969.83|1968.33|1969.26|1967.76|0
1646673400000|2022-03-07 17:16:40|1969.55|1968.05|1969.56|1968.06|1969.84|1968.34|1969|1967.5|0
1646673410000|2022-03-07 17:16:50|1969.55|1968.05|1968.99|1967.49|1969.55|1968.05|1968.99|1967.49|0
1646673420000|2022-03-07 17:17:00|1968.98|1967.48|1968.41|1966.91|1968.98|1967.48|1968.13|1966.63|0
1646673430000|2022-03-07 17:17:10|1968.42|1966.92|1968.68|1967.18|1968.69|1967.19|1968.13|1966.63|0
1646673440000|2022-03-07 17:17:20|1968.69|1967.19|1968.38|1966.88|1968.69|1967.19|1968.38|1966.88|0
1646673450000|2022-03-07 17:17:30|1968.37|1966.87|1967.27|1965.77|1968.51|1967.01|1967.27|1965.77|0
1646673460000|2022-03-07 17:17:40|1967.26|1965.76|1966.98|1965.48|1967.4|1965.9|1966.85|1965.35|0
1646673470000|2022-03-07 17:17:50|1966.99|1965.49|1968.09|1966.59|1968.09|1966.59|1966.99|1965.49|0
1646673480000|2022-03-07 17:18:00|1968.08|1966.58|1966.28|1964.78|1968.08|1966.58|1966.14|1964.64|0
1646673490000|2022-03-07 17:18:10|1966.42|1964.92|1966.15|1964.65|1966.69|1965.19|1966.15|1964.65|0
1646673500000|2022-03-07 17:18:20|1966.14|1964.64|1966.66|1965.16|1966.66|1965.16|1965.74|1964.24|0
1646673510000|2022-03-07 17:18:30|1966.65|1965.15|1965.94|1964.44|1966.65|1965.15|1965.8|1964.3|0
1646673520000|2022-03-07 17:18:40|1965.81|1964.31|1964.99|1963.49|1965.81|1964.31|1964.98|1963.48|0
1646673530000|2022-03-07 17:18:50|1964.98|1963.48|1965.28|1963.78|1965.28|1963.78|1964.98|1963.48|0
1646673540000|2022-03-07 17:19:00|1965.27|1963.77|1965|1963.5|1965.56|1964.06|1964.99|1963.49|0
1646673550000|2022-03-07 17:19:10|1964.99|1963.49|1964.86|1963.36|1965.01|1963.51|1964.72|1963.22|0
1646673560000|2022-03-07 17:19:20|1965|1963.5|1964.73|1963.23|1965.01|1963.51|1964.72|1963.22|0
1646673570000|2022-03-07 17:19:30|1964.72|1963.22|1964.74|1963.24|1965|1963.5|1964.72|1963.22|0
1646673580000|2022-03-07 17:19:40|1964.73|1963.23|1965.03|1963.53|1965.04|1963.54|1964.73|1963.23|0
1646673590000|2022-03-07 17:19:50|1965.04|1963.54|1965.72|1964.22|1965.85|1964.35|1965.04|1963.54|0
1646673600000|2022-03-07 17:20:00|1965.71|1964.21|1965.86|1964.36|1966.15|1964.65|1965.57|1964.07|0
1646673610000|2022-03-07 17:20:10|1965.87|1964.37|1965.57|1964.07|1966|1964.5|1965.57|1964.07|0
1646673620000|2022-03-07 17:20:20|1965.58|1964.08|1966|1964.5|1966.01|1964.51|1965.3|1963.8|0
1646673630000|2022-03-07 17:20:30|1966.14|1964.64|1965.88|1964.38|1966.17|1964.67|1965.74|1964.24|0
1646673640000|2022-03-07 17:20:40|1965.87|1964.37|1965.63|1964.13|1965.87|1964.37|1965.36|1963.86|0
1646673650000|2022-03-07 17:20:50|1965.65|1964.15|1965.64|1964.14|1966.2|1964.7|1965.38|1963.88|0
1646673660000|2022-03-07 17:21:00|1965.65|1964.15|1964.26|1962.76|1965.65|1964.15|1964.26|1962.76|0
1646673670000|2022-03-07 17:21:10|1964.4|1962.9|1962.9|1961.4|1964.54|1963.04|1962.63|1961.13|0
1646673680000|2022-03-07 17:21:20|1962.91|1961.41|1963.16|1961.66|1963.18|1961.68|1962.61|1961.11|0
1646673690000|2022-03-07 17:21:30|1963.43|1961.93|1963.44|1961.94|1963.57|1962.07|1963.15|1961.65|0
1646673700000|2022-03-07 17:21:40|1963.43|1961.93|1962.86|1961.36|1963.72|1962.22|1962.86|1961.36|0
1646673710000|2022-03-07 17:21:50|1962.87|1961.37|1962.46|1960.96|1962.87|1961.37|1962.46|1960.96|0
1646673720000|2022-03-07 17:22:00|1962.32|1960.82|1961.51|1960.01|1962.6|1961.1|1961.51|1960.01|0
1646673730000|2022-03-07 17:22:10|1961.5|1960|1961.5|1960|1961.64|1960.14|1961.36|1959.86|0
1646673740000|2022-03-07 17:22:20|1961.51|1960.01|1961.52|1960.02|1961.79|1960.29|1961.51|1960.01|0
1646673750000|2022-03-07 17:22:30|1961.53|1960.03|1961.25|1959.75|1961.8|1960.3|1961.25|1959.75|0
1646673760000|2022-03-07 17:22:40|1961.11|1959.61|1960.69|1959.19|1961.12|1959.62|1960.69|1959.19|0
1646673770000|2022-03-07 17:22:50|1960.7|1959.2|1960.42|1958.92|1960.7|1959.2|1960.15|1958.65|0
1646673780000|2022-03-07 17:23:00|1960.16|1958.66|1959.87|1958.37|1960.16|1958.66|1959.86|1958.36|0
1646673790000|2022-03-07 17:23:10|1959.73|1958.23|1959.33|1957.83|1959.88|1958.38|1959.33|1957.83|0
1646673800000|2022-03-07 17:23:20|1959.6|1958.1|1958.75|1957.25|1959.6|1958.1|1958.47|1956.97|0
1646673810000|2022-03-07 17:23:30|1959.02|1957.52|1958.34|1956.84|1959.02|1957.52|1958.2|1956.7|0
1646673820000|2022-03-07 17:23:40|1958.33|1956.83|1957.94|1956.44|1958.33|1956.83|1957.51|1956.01|0
1646673830000|2022-03-07 17:23:50|1957.93|1956.43|1958.46|1956.96|1958.74|1957.24|1957.93|1956.43|0
1646673840000|2022-03-07 17:24:00|1958.47|1956.97|1959|1957.5|1959.28|1957.78|1958.47|1956.97|0
1646673850000|2022-03-07 17:24:10|1959.01|1957.51|1959.28|1957.78|1959.29|1957.79|1958.73|1957.23|0
1646673860000|2022-03-07 17:24:20|1959.15|1957.65|1958.74|1957.24|1959.3|1957.8|1958.74|1957.24|0
1646673870000|2022-03-07 17:24:30|1958.73|1957.23|1959.3|1957.8|1959.3|1957.8|1958.73|1957.23|0
1646673880000|2022-03-07 17:24:40|1959.29|1957.79|1959.02|1957.52|1959.57|1958.07|1959.01|1957.51|0
1646673890000|2022-03-07 17:24:50|1959.01|1957.51|1959.83|1958.33|1959.83|1958.33|1959|1957.5|0
1646673900000|2022-03-07 17:25:00|1959.82|1958.32|1959.27|1957.77|1959.83|1958.33|1959.27|1957.77|0
1646673910000|2022-03-07 17:25:10|1959.26|1957.76|1958.45|1956.95|1959.27|1957.77|1958.45|1956.95|0
1646673920000|2022-03-07 17:25:20|1958.72|1957.22|1957.91|1956.41|1958.72|1957.22|1957.9|1956.4|0
1646673930000|2022-03-07 17:25:30|1957.92|1956.42|1957.93|1956.43|1958.21|1956.71|1957.91|1956.41|0
1646673940000|2022-03-07 17:25:40|1957.94|1956.44|1957.91|1956.41|1957.95|1956.45|1957.38|1955.88|0
1646673950000|2022-03-07 17:25:50|1957.92|1956.42|1957.55|1956.05|1958.49|1956.99|1957.4|1955.9|0
1646673960000|2022-03-07 17:26:00|1957.54|1956.04|1957.72|1956.22|1957.72|1956.22|1957.14|1955.64|0
1646673970000|2022-03-07 17:26:10|1957.18|1955.68|1957.46|1955.96|1958.01|1956.51|1957.18|1955.68|0
1646673980000|2022-03-07 17:26:20|1957.6|1956.1|1957.47|1955.97|1957.73|1956.23|1957.46|1955.96|0
1646673990000|2022-03-07 17:26:30|1957.46|1955.96|1956.62|1955.12|1957.61|1956.11|1956.62|1955.12|0
1646674000000|2022-03-07 17:26:40|1956.76|1955.26|1956.26|1954.76|1956.76|1955.26|1956.07|1954.57|0
1646674010000|2022-03-07 17:26:50|1956.25|1954.75|1956.48|1954.98|1956.82|1955.32|1955.98|1954.48|0
1646674020000|2022-03-07 17:27:00|1956.49|1954.99|1956.49|1954.99|1956.76|1955.26|1956.21|1954.71|0
1646674030000|2022-03-07 17:27:10|1956.35|1954.85|1955.96|1954.46|1956.51|1955.01|1955.68|1954.18|0
1646674040000|2022-03-07 17:27:20|1955.97|1954.47|1956.52|1955.02|1956.52|1955.02|1955.97|1954.47|0
1646674050000|2022-03-07 17:27:30|1956.53|1955.03|1956|1954.5|1956.67|1955.17|1956|1954.5|0
1646674060000|2022-03-07 17:27:40|1955.99|1954.49|1955.71|1954.21|1955.99|1954.49|1955.7|1954.2|0
1646674070000|2022-03-07 17:27:50|1955.7|1954.2|1955.44|1953.94|1955.7|1954.2|1954.88|1953.38|0
1646674080000|2022-03-07 17:28:00|1955.43|1953.93|1955.96|1954.46|1955.97|1954.47|1954.6|1953.1|0
1646674090000|2022-03-07 17:28:10|1956.23|1954.73|1957.06|1955.56|1957.06|1955.56|1956.23|1954.73|0
1646674100000|2022-03-07 17:28:20|1957.05|1955.55|1957.06|1955.56|1957.06|1955.56|1957.05|1955.55|0
1646674110000|2022-03-07 17:28:30|1957.05|1955.55|1956.79|1955.29|1957.05|1955.55|1956.23|1954.73|0
1646674120000|2022-03-07 17:28:40|1956.52|1955.02|1956.81|1955.31|1956.81|1955.31|1956.52|1955.02|0
1646674130000|2022-03-07 17:28:50|1956.82|1955.32|1956.81|1955.31|1957.36|1955.86|1956.8|1955.3|0
1646674140000|2022-03-07 17:29:00|1957.08|1955.58|1957.86|1956.36|1958.57|1957.07|1957.08|1955.58|0
1646674150000|2022-03-07 17:29:10|1957.99|1956.49|1958.41|1956.91|1958.41|1956.91|1957.58|1956.08|0
1646674160000|2022-03-07 17:29:20|1958.42|1956.92|1958.94|1957.44|1958.95|1957.45|1958.42|1956.92|0
1646674170000|2022-03-07 17:29:30|1958.95|1957.45|1958.41|1956.91|1958.95|1957.45|1958.41|1956.91|0
1646674180000|2022-03-07 17:29:40|1958.14|1956.64|1959.27|1957.77|1959.27|1957.77|1958.14|1956.64|0
1646674190000|2022-03-07 17:29:50|1959.26|1957.76|1958.97|1957.47|1959.26|1957.76|1958.71|1957.21|0
1646674200000|2022-03-07 17:30:00|1958.7|1957.2|1958.12|1956.62|1958.7|1957.2|1958.12|1956.62|0
1646674210000|2022-03-07 17:30:10|1958.11|1956.61|1957.57|1956.07|1958.11|1956.61|1957.56|1956.06|0
1646674220000|2022-03-07 17:30:20|1957.58|1956.08|1957.87|1956.37|1957.87|1956.37|1957.31|1955.81|0
1646674230000|2022-03-07 17:30:30|1957.88|1956.38|1957.9|1956.4|1958.17|1956.67|1957.88|1956.38|0
1646674240000|2022-03-07 17:30:40|1958.17|1956.67|1957.6|1956.1|1958.17|1956.67|1957.47|1955.97|0
1646674250000|2022-03-07 17:30:50|1957.73|1956.23|1957.87|1956.37|1958.14|1956.64|1957.6|1956.1|0
1646674260000|2022-03-07 17:31:00|1957.86|1956.36|1958.13|1956.63|1958.13|1956.63|1957.85|1956.35|0
1646674270000|2022-03-07 17:31:10|1958.4|1956.9|1958.7|1957.2|1958.97|1957.47|1958.4|1956.9|0
1646674280000|2022-03-07 17:31:20|1958.69|1957.19|1957.85|1956.35|1958.71|1957.21|1957.85|1956.35|0
1646674290000|2022-03-07 17:31:30|1957.84|1956.34|1957.55|1956.05|1957.85|1956.35|1957.55|1956.05|0
1646674300000|2022-03-07 17:31:40|1957.56|1956.06|1957.82|1956.32|1957.83|1956.33|1957.55|1956.05|0
1646674310000|2022-03-07 17:31:50|1957.83|1956.33|1957.82|1956.32|1958.1|1956.6|1957.81|1956.31|0
1646674320000|2022-03-07 17:32:00|1957.81|1956.31|1958.09|1956.59|1958.37|1956.87|1957.54|1956.04|0
1646674330000|2022-03-07 17:32:10|1958.08|1956.58|1958.37|1956.87|1958.37|1956.87|1957.81|1956.31|0
1646674340000|2022-03-07 17:32:20|1958.38|1956.88|1957.83|1956.33|1958.38|1956.88|1957.83|1956.33|0
1646674350000|2022-03-07 17:32:30|1957.84|1956.34|1957.82|1956.32|1958.11|1956.61|1957.55|1956.05|0
1646674360000|2022-03-07 17:32:40|1957.83|1956.33|1957.58|1956.08|1958.12|1956.62|1957.58|1956.08|0
1646674370000|2022-03-07 17:32:50|1957.44|1955.94|1957.57|1956.07|1957.85|1956.35|1957.44|1955.94|0
1646674380000|2022-03-07 17:33:00|1957.56|1956.06|1957.33|1955.83|1957.56|1956.06|1957.05|1955.55|0
1646674390000|2022-03-07 17:33:10|1957.32|1955.82|1957.44|1955.94|1957.6|1956.1|1957.02|1955.52|0
1646674400000|2022-03-07 17:33:20|1957.57|1956.07|1957.3|1955.8|1957.58|1956.08|1957.3|1955.8|0
1646674410000|2022-03-07 17:33:30|1957.16|1955.66|1957.17|1955.67|1957.31|1955.81|1957.03|1955.53|0
1646674420000|2022-03-07 17:33:40|1957.03|1955.53|1956.75|1955.25|1957.17|1955.67|1956.48|1954.98|0
1646674430000|2022-03-07 17:33:50|1956.76|1955.26|1957.45|1955.95|1957.45|1955.95|1956.75|1955.25|0
1646674440000|2022-03-07 17:34:00|1957.59|1956.09|1958.7|1957.2|1958.71|1957.21|1957.59|1956.09|0
1646674450000|2022-03-07 17:34:10|1958.71|1957.21|1958.43|1956.93|1958.85|1957.35|1958.15|1956.65|0
1646674460000|2022-03-07 17:34:20|1958.42|1956.92|1959.14|1957.64|1959.14|1957.64|1958.42|1956.92|0
1646674470000|2022-03-07 17:34:30|1959.28|1957.78|1956.54|1955.04|1959.28|1957.78|1956.53|1955.03|0
1646674480000|2022-03-07 17:34:40|1956.27|1954.77|1956.54|1955.04|1957.25|1955.75|1956.26|1954.76|0
1646674490000|2022-03-07 17:34:50|1956.53|1955.03|1956.68|1955.18|1956.81|1955.31|1956.26|1954.76|0
1646674500000|2022-03-07 17:35:00|1956.81|1955.31|1957.08|1955.58|1957.36|1955.86|1956.67|1955.17|0
1646674510000|2022-03-07 17:35:10|1957.07|1955.57|1957.46|1955.96|1957.88|1956.38|1956.94|1955.44|0
1646674520000|2022-03-07 17:35:20|1957.33|1955.83|1958.01|1956.51|1958.15|1956.65|1957.18|1955.68|0
1646674530000|2022-03-07 17:35:30|1958.15|1956.65|1958.29|1956.79|1958.7|1957.2|1957.72|1956.22|0
1646674540000|2022-03-07 17:35:40|1958.15|1956.65|1957.46|1955.96|1958.15|1956.65|1957.46|1955.96|0
1646674550000|2022-03-07 17:35:50|1957.87|1956.37|1957.87|1956.37|1958.14|1956.64|1957.32|1955.82|0
1646674560000|2022-03-07 17:36:00|1957.73|1956.23|1958.15|1956.65|1958.28|1956.78|1957.45|1955.95|0
1646674570000|2022-03-07 17:36:10|1958.28|1956.78|1958.14|1956.64|1958.71|1957.21|1958.14|1956.64|0
1646674580000|2022-03-07 17:36:20|1958|1956.5|1958.55|1957.05|1958.55|1957.05|1957.72|1956.22|0
1646674590000|2022-03-07 17:36:30|1958.56|1957.06|1958.28|1956.78|1958.57|1957.07|1958.02|1956.52|0
1646674600000|2022-03-07 17:36:40|1958.27|1956.77|1957.45|1955.95|1958.27|1956.77|1957.45|1955.95|0
1646674610000|2022-03-07 17:36:50|1957.44|1955.94|1956.6|1955.1|1957.72|1956.22|1956.6|1955.1|0
1646674620000|2022-03-07 17:37:00|1956.74|1955.24|1956.34|1954.84|1957.16|1955.66|1956.34|1954.84|0
1646674630000|2022-03-07 17:37:10|1956.33|1954.83|1955.49|1953.99|1956.34|1954.84|1955.49|1953.99|0
1646674640000|2022-03-07 17:37:20|1955.63|1954.13|1956.19|1954.69|1956.19|1954.69|1955.49|1953.99|0
1646674650000|2022-03-07 17:37:30|1956.05|1954.55|1955.65|1954.15|1956.06|1954.56|1955.51|1954.01|0
1646674660000|2022-03-07 17:37:40|1955.78|1954.28|1955.23|1953.73|1955.79|1954.29|1955.23|1953.73|0
1646674670000|2022-03-07 17:37:50|1955.24|1953.74|1958.03|1956.53|1958.03|1956.53|1955.24|1953.74|0
1646674680000|2022-03-07 17:38:00|1958.04|1956.54|1957.24|1955.74|1959.44|1957.94|1957.24|1955.74|0
1646674690000|2022-03-07 17:38:10|1957.23|1955.73|1956.7|1955.2|1957.23|1955.73|1955.86|1954.36|0
1646674700000|2022-03-07 17:38:20|1956.69|1955.19|1956.98|1955.48|1956.99|1955.49|1956.41|1954.91|0
1646674710000|2022-03-07 17:38:30|1956.97|1955.47|1957.52|1956.02|1957.54|1956.04|1956.69|1955.19|0
1646674720000|2022-03-07 17:38:40|1957.39|1955.89|1956.7|1955.2|1957.39|1955.89|1956.42|1954.92|0
1646674730000|2022-03-07 17:38:50|1956.69|1955.19|1956.02|1954.52|1956.69|1955.19|1955.6|1954.1|0
1646674740000|2022-03-07 17:39:00|1956.01|1954.51|1955.86|1954.36|1956.14|1954.64|1955.58|1954.08|0
1646674750000|2022-03-07 17:39:10|1955.59|1954.09|1954.91|1953.41|1955.73|1954.23|1954.77|1953.27|0
1646674760000|2022-03-07 17:39:20|1954.77|1953.27|1954.23|1952.73|1954.92|1953.42|1954.22|1952.72|0
1646674770000|2022-03-07 17:39:30|1954.22|1952.72|1954.09|1952.59|1954.5|1953|1953.95|1952.45|0
1646674780000|2022-03-07 17:39:40|1954.22|1952.72|1954.09|1952.59|1954.64|1953.14|1953.94|1952.44|0
1646674790000|2022-03-07 17:39:50|1954.23|1952.73|1954.18|1952.68|1954.59|1953.09|1954.03|1952.53|0
1646674800000|2022-03-07 17:40:00|1954.45|1952.95|1953.91|1952.41|1954.61|1953.11|1953.77|1952.27|0
1646674810000|2022-03-07 17:40:10|1953.64|1952.14|1954.18|1952.68|1954.46|1952.96|1953.63|1952.13|0
1646674820000|2022-03-07 17:40:20|1954.19|1952.69|1954.21|1952.71|1954.49|1952.99|1954.19|1952.69|0
1646674830000|2022-03-07 17:40:30|1954.2|1952.7|1954.29|1952.79|1954.76|1953.26|1954.2|1952.7|0
1646674840000|2022-03-07 17:40:40|1954.3|1952.8|1954.37|1952.87|1954.5|1953|1954.02|1952.52|0
1646674850000|2022-03-07 17:40:50|1954.38|1952.88|1954.52|1953.02|1954.52|1953.02|1954.37|1952.87|0
1646674860000|2022-03-07 17:41:00|1954.51|1953.01|1954.38|1952.88|1954.67|1953.17|1954.37|1952.87|0
1646674870000|2022-03-07 17:41:10|1954.37|1952.87|1953.28|1951.78|1954.37|1952.87|1953|1951.5|0
1646674880000|2022-03-07 17:41:20|1953.29|1951.79|1953.28|1951.78|1953.56|1952.06|1953.27|1951.77|0
1646674890000|2022-03-07 17:41:30|1953.41|1951.91|1953.29|1951.79|1953.56|1952.06|1952.73|1951.23|0
1646674900000|2022-03-07 17:41:40|1953.28|1951.78|1952.17|1950.67|1953.28|1951.78|1952.17|1950.67|0
1646674910000|2022-03-07 17:41:50|1952.3|1950.8|1951.94|1950.44|1952.46|1950.96|1951.9|1950.4|0
1646674920000|2022-03-07 17:42:00|1951.93|1950.43|1952.77|1951.27|1952.77|1951.27|1951.66|1950.16|0
1646674930000|2022-03-07 17:42:10|1952.76|1951.26|1952.91|1951.41|1952.91|1951.41|1952.49|1950.99|0
1646674940000|2022-03-07 17:42:20|1953.04|1951.54|1954.1|1952.6|1954.1|1952.6|1953.02|1951.52|0
1646674950000|2022-03-07 17:42:30|1954.11|1952.61|1954.66|1953.16|1954.81|1953.31|1954.11|1952.61|0
1646674960000|2022-03-07 17:42:40|1954.8|1953.3|1955.23|1953.73|1955.23|1953.73|1954.66|1953.16|0
1646674970000|2022-03-07 17:42:50|1955.22|1953.72|1955.78|1954.28|1956.05|1954.55|1955.08|1953.58|0
1646674980000|2022-03-07 17:43:00|1955.91|1954.41|1956.18|1954.68|1956.32|1954.82|1955.49|1953.99|0
1646674990000|2022-03-07 17:43:10|1956.17|1954.67|1955.47|1953.97|1956.18|1954.68|1955.34|1953.84|0
1646675000000|2022-03-07 17:43:20|1955.48|1953.98|1956.14|1954.64|1956.15|1954.65|1955.46|1953.96|0
1646675010000|2022-03-07 17:43:30|1956.28|1954.78|1955.99|1954.49|1956.29|1954.79|1955.85|1954.35|0
1646675020000|2022-03-07 17:43:40|1956|1954.5|1956|1954.5|1956|1954.5|1955.71|1954.21|0
1646675030000|2022-03-07 17:43:50|1956.14|1954.64|1956.39|1954.89|1956.39|1954.89|1956.14|1954.64|0
1646675040000|2022-03-07 17:44:00|1956.38|1954.88|1956.8|1955.3|1956.8|1955.3|1956.25|1954.75|0
1646675050000|2022-03-07 17:44:10|1956.79|1955.29|1956.23|1954.73|1956.79|1955.29|1956.23|1954.73|0
1646675060000|2022-03-07 17:44:20|1956.22|1954.72|1956.5|1955|1956.92|1955.42|1955.95|1954.45|0
1646675070000|2022-03-07 17:44:30|1956.49|1954.99|1956.76|1955.26|1956.76|1955.26|1956.22|1954.72|0
1646675080000|2022-03-07 17:44:40|1956.75|1955.25|1956.48|1954.98|1957.04|1955.54|1956.48|1954.98|0
1646675090000|2022-03-07 17:44:50|1956.75|1955.25|1956.75|1955.25|1957.03|1955.53|1956.75|1955.25|0
1646675100000|2022-03-07 17:45:00|1956.88|1955.38|1957.04|1955.54|1957.31|1955.81|1956.75|1955.25|0
1646675110000|2022-03-07 17:45:10|1957.03|1955.53|1956.48|1954.98|1957.03|1955.53|1956.08|1954.58|0
1646675120000|2022-03-07 17:45:20|1956.49|1954.99|1957.04|1955.54|1957.32|1955.82|1956.48|1954.98|0
1646675130000|2022-03-07 17:45:30|1957.03|1955.53|1956.64|1955.14|1957.03|1955.53|1956.22|1954.72|0
1646675140000|2022-03-07 17:45:40|1956.77|1955.27|1957.48|1955.98|1957.48|1955.98|1956.23|1954.73|0
1646675150000|2022-03-07 17:45:50|1957.49|1955.99|1957.48|1955.98|1957.89|1956.39|1957.34|1955.84|0
1646675160000|2022-03-07 17:46:00|1957.47|1955.97|1957.05|1955.55|1957.6|1956.1|1957.05|1955.55|0
1646675170000|2022-03-07 17:46:10|1956.78|1955.28|1956.65|1955.15|1957.2|1955.7|1956.51|1955.01|0
1646675180000|2022-03-07 17:46:20|1956.78|1955.28|1957.75|1956.25|1958.17|1956.67|1956.78|1955.28|0
1646675190000|2022-03-07 17:46:30|1957.61|1956.11|1957.87|1956.37|1958.01|1956.51|1957.6|1956.1|0
1646675200000|2022-03-07 17:46:40|1957.86|1956.36|1958.15|1956.65|1958.44|1956.94|1957.73|1956.23|0
1646675210000|2022-03-07 17:46:50|1957.75|1956.25|1957.33|1955.83|1957.75|1956.25|1957.33|1955.83|0
1646675220000|2022-03-07 17:47:00|1957.32|1955.82|1957.31|1955.81|1957.59|1956.09|1957.3|1955.8|0
1646675230000|2022-03-07 17:47:10|1957.3|1955.8|1957.31|1955.81|1957.58|1956.08|1957.3|1955.8|0
1646675240000|2022-03-07 17:47:20|1957.58|1956.08|1957.59|1956.09|1957.86|1956.36|1957.44|1955.94|0
1646675250000|2022-03-07 17:47:30|1957.58|1956.08|1957.87|1956.37|1958.15|1956.65|1957.31|1955.81|0
1646675260000|2022-03-07 17:47:40|1957.88|1956.38|1957.86|1956.36|1958.15|1956.65|1957.86|1956.36|0
1646675270000|2022-03-07 17:47:50|1958|1956.5|1958.13|1956.63|1958.14|1956.64|1958|1956.5|0
1646675280000|2022-03-07 17:48:00|1958.14|1956.64|1957.86|1956.36|1958.43|1956.93|1957.86|1956.36|0
1646675290000|2022-03-07 17:48:10|1957.85|1956.35|1957.03|1955.53|1957.85|1956.35|1957.03|1955.53|0
1646675300000|2022-03-07 17:48:20|1957.04|1955.54|1957.32|1955.82|1957.33|1955.83|1957.03|1955.53|0
1646675310000|2022-03-07 17:48:30|1957.31|1955.81|1957.47|1955.97|1957.6|1956.1|1957.04|1955.54|0
1646675320000|2022-03-07 17:48:40|1957.6|1956.1|1957.61|1956.11|1957.88|1956.38|1957.34|1955.84|0
1646675330000|2022-03-07 17:48:50|1957.88|1956.38|1957.74|1956.24|1957.88|1956.38|1957.32|1955.82|0
1646675340000|2022-03-07 17:49:00|1957.88|1956.38|1958.45|1956.95|1958.45|1956.95|1957.75|1956.25|0
1646675350000|2022-03-07 17:49:10|1958.46|1956.96|1959.15|1957.65|1959.29|1957.79|1958.45|1956.95|0
1646675360000|2022-03-07 17:49:20|1959.01|1957.51|1959.98|1958.48|1959.99|1958.49|1959.01|1957.51|0
1646675370000|2022-03-07 17:49:30|1960.08|1958.58|1960.81|1959.31|1960.81|1959.31|1959.53|1958.03|0
1646675380000|2022-03-07 17:49:40|1960.8|1959.3|1961.05|1959.55|1961.63|1960.13|1960.67|1959.17|0
1646675390000|2022-03-07 17:49:50|1961.06|1959.56|1961.18|1959.68|1961.18|1959.68|1960.77|1959.27|0
1646675400000|2022-03-07 17:50:00|1961.17|1959.67|1959.36|1957.86|1961.31|1959.81|1959.08|1957.58|0
1646675410000|2022-03-07 17:50:10|1959.37|1957.87|1960.77|1959.27|1961.05|1959.55|1959.37|1957.87|0
1646675420000|2022-03-07 17:50:20|1961.04|1959.54|1965.06|1963.56|1965.06|1963.56|1960.9|1959.4|0
1646675430000|2022-03-07 17:50:30|1965.07|1963.57|1964.51|1963.01|1966.17|1964.67|1964.5|1963|0
1646675440000|2022-03-07 17:50:40|1964.64|1963.14|1963.55|1962.05|1965.05|1963.55|1962.3|1960.8|0
1646675450000|2022-03-07 17:50:50|1963.68|1962.18|1962.44|1960.94|1963.69|1962.19|1962.3|1960.8|0
1646675460000|2022-03-07 17:51:00|1962.3|1960.8|1961.48|1959.98|1962.44|1960.94|1961.33|1959.83|0
1646675470000|2022-03-07 17:51:10|1961.47|1959.97|1961.46|1959.96|1961.47|1959.97|1960.79|1959.29|0
1646675480000|2022-03-07 17:51:20|1961.32|1959.82|1960.21|1958.71|1961.32|1959.82|1959.8|1958.3|0
1646675490000|2022-03-07 17:51:30|1960.07|1958.57|1958.67|1957.17|1960.07|1958.57|1958.66|1957.16|0
1646675500000|2022-03-07 17:51:40|1958.81|1957.31|1960.16|1958.66|1960.29|1958.79|1958.81|1957.31|0
1646675510000|2022-03-07 17:51:50|1960.02|1958.52|1960.98|1959.48|1960.98|1959.48|1959.48|1957.98|0
1646675520000|2022-03-07 17:52:00|1960.97|1959.47|1961.29|1959.79|1961.42|1959.92|1960.29|1958.79|0
1646675530000|2022-03-07 17:52:10|1961.15|1959.65|1961.25|1959.75|1961.42|1959.92|1961|1959.5|0
1646675540000|2022-03-07 17:52:20|1961.26|1959.76|1960.57|1959.07|1961.26|1959.76|1960.57|1959.07|0
1646675550000|2022-03-07 17:52:30|1960.7|1959.2|1961.06|1959.56|1961.07|1959.57|1960.64|1959.14|0
1646675560000|2022-03-07 17:52:40|1961.07|1959.57|1960.51|1959.01|1961.34|1959.84|1960.24|1958.74|0
1646675570000|2022-03-07 17:52:50|1960.38|1958.88|1960.92|1959.42|1961.06|1959.56|1960.37|1958.87|0
1646675580000|2022-03-07 17:53:00|1960.93|1959.43|1961.61|1960.11|1961.61|1960.11|1960.24|1958.74|0
1646675590000|2022-03-07 17:53:10|1961.74|1960.24|1961.48|1959.98|1961.74|1960.24|1961.34|1959.84|0
1646675600000|2022-03-07 17:53:20|1961.47|1959.97|1961.88|1960.38|1962.15|1960.65|1961.47|1959.97|0
1646675610000|2022-03-07 17:53:30|1962.15|1960.65|1962.55|1961.05|1962.69|1961.19|1962.01|1960.51|0
1646675620000|2022-03-07 17:53:40|1962.41|1960.91|1961.86|1960.36|1962.96|1961.46|1961.86|1960.36|0
1646675630000|2022-03-07 17:53:50|1961.73|1960.23|1962.13|1960.63|1962.56|1961.06|1961.59|1960.09|0
1646675640000|2022-03-07 17:54:00|1961.73|1960.23|1961.7|1960.2|1961.85|1960.35|1961.28|1959.78|0
1646675650000|2022-03-07 17:54:10|1961.56|1960.06|1961.85|1960.35|1961.85|1960.35|1961.15|1959.65|0
1646675660000|2022-03-07 17:54:20|1961.98|1960.48|1961.29|1959.79|1961.99|1960.49|1961.29|1959.79|0
1646675670000|2022-03-07 17:54:30|1961.3|1959.8|1961.57|1960.07|1961.57|1960.07|1961.29|1959.79|0
1646675680000|2022-03-07 17:54:40|1961.56|1960.06|1961.15|1959.65|1961.57|1960.07|1961.15|1959.65|0
1646675690000|2022-03-07 17:54:50|1961.16|1959.66|1961.84|1960.34|1961.84|1960.34|1961.01|1959.51|0
1646675700000|2022-03-07 17:55:00|1961.85|1960.35|1960.07|1958.57|1961.87|1960.37|1959.65|1958.15|0
1646675710000|2022-03-07 17:55:10|1960.33|1958.83|1958.96|1957.46|1960.34|1958.84|1958.82|1957.32|0
1646675720000|2022-03-07 17:55:20|1958.69|1957.19|1960.18|1958.68|1960.87|1959.37|1958.54|1957.04|0
1646675730000|2022-03-07 17:55:30|1960.31|1958.81|1959.77|1958.27|1960.73|1959.23|1959.63|1958.13|0
1646675740000|2022-03-07 17:55:40|1959.5|1958|1961.58|1960.08|1962.12|1960.62|1959.5|1958|0
1646675750000|2022-03-07 17:55:50|1961.57|1960.07|1960.23|1958.73|1961.58|1960.08|1960.09|1958.59|0
1646675760000|2022-03-07 17:56:00|1960.24|1958.74|1959.4|1957.9|1960.53|1959.03|1959.4|1957.9|0
1646675770000|2022-03-07 17:56:10|1959.39|1957.89|1958.57|1957.07|1959.67|1958.17|1958.56|1957.06|0
1646675780000|2022-03-07 17:56:20|1958.56|1957.06|1958|1956.5|1958.56|1957.06|1957.86|1956.36|0
1646675790000|2022-03-07 17:56:30|1958.13|1956.63|1958.56|1957.06|1958.56|1957.06|1957.72|1956.22|0
1646675800000|2022-03-07 17:56:40|1958.42|1956.92|1958.99|1957.49|1959.13|1957.63|1958.42|1956.92|0
1646675810000|2022-03-07 17:56:50|1958.85|1957.35|1958.72|1957.22|1959.13|1957.63|1958.58|1957.08|0
1646675820000|2022-03-07 17:57:00|1958.71|1957.21|1959.94|1958.44|1960.08|1958.58|1958.56|1957.06|0
1646675830000|2022-03-07 17:57:10|1959.67|1958.17|1959.79|1958.29|1960.08|1958.58|1959.66|1958.16|0
1646675840000|2022-03-07 17:57:20|1959.66|1958.16|1958.96|1957.46|1959.79|1958.29|1958.82|1957.32|0
1646675850000|2022-03-07 17:57:30|1958.83|1957.33|1958.96|1957.46|1959.37|1957.87|1958.82|1957.32|0
1646675860000|2022-03-07 17:57:40|1959.09|1957.59|1958.94|1957.44|1959.1|1957.6|1958.8|1957.3|0
1646675870000|2022-03-07 17:57:50|1958.95|1957.45|1959.06|1957.56|1959.07|1957.57|1958.8|1957.3|0
1646675880000|2022-03-07 17:58:00|1959.05|1957.55|1959.05|1957.55|1959.33|1957.83|1958.78|1957.28|0
1646675890000|2022-03-07 17:58:10|1959.06|1957.56|1958.78|1957.28|1959.33|1957.83|1958.78|1957.28|0
1646675900000|2022-03-07 17:58:20|1958.64|1957.14|1960.13|1958.63|1960.14|1958.64|1958.22|1956.72|0
1646675910000|2022-03-07 17:58:30|1960|1958.5|1960.14|1958.64|1960.27|1958.77|1959.86|1958.36|0
1646675920000|2022-03-07 17:58:40|1960.4|1958.9|1959.45|1957.95|1960.67|1959.17|1959.32|1957.82|0
1646675930000|2022-03-07 17:58:50|1959.59|1958.09|1959.32|1957.82|1959.73|1958.23|1959.04|1957.54|0
1646675940000|2022-03-07 17:59:00|1959.31|1957.81|1960.98|1959.48|1960.98|1959.48|1959.04|1957.54|0
1646675950000|2022-03-07 17:59:10|1960.97|1959.47|1960.85|1959.35|1961.54|1960.04|1960.71|1959.21|0
1646675960000|2022-03-07 17:59:20|1960.72|1959.22|1960.58|1959.08|1961.26|1959.76|1960.58|1959.08|0
1646675970000|2022-03-07 17:59:30|1960.71|1959.21|1959.6|1958.1|1960.72|1959.22|1959.6|1958.1|0
1646675980000|2022-03-07 17:59:40|1959.61|1958.11|1961.11|1959.61|1961.11|1959.61|1959.6|1958.1|0
1646675990000|2022-03-07 17:59:50|1961.38|1959.88|1961.25|1959.75|1961.53|1960.03|1961.25|1959.75|0
1646676000000|2022-03-07 18:00:00|1961.24|1959.74|1962.61|1961.11|1963.16|1961.66|1961.23|1959.73|0
1646676010000|2022-03-07 18:00:10|1962.34|1960.84|1963.18|1961.68|1963.18|1961.68|1962.34|1960.84|0
1646676020000|2022-03-07 18:00:20|1963.19|1961.69|1963.32|1961.82|1963.6|1962.1|1962.91|1961.41|0
1646676030000|2022-03-07 18:00:30|1963.33|1961.83|1963.2|1961.7|1963.49|1961.99|1962.91|1961.41|0
1646676040000|2022-03-07 18:00:40|1963.21|1961.71|1963.75|1962.25|1963.75|1962.25|1963.2|1961.7|0
1646676050000|2022-03-07 18:00:50|1963.61|1962.11|1964.02|1962.52|1964.44|1962.94|1963.61|1962.11|0
1646676060000|2022-03-07 18:01:00|1964.15|1962.65|1964.04|1962.54|1964.32|1962.82|1963.61|1962.11|0
1646676070000|2022-03-07 18:01:10|1964.06|1962.56|1964.34|1962.84|1964.88|1963.38|1964.06|1962.56|0
1646676080000|2022-03-07 18:01:20|1964.35|1962.85|1964.21|1962.71|1964.35|1962.85|1964.07|1962.57|0
1646676090000|2022-03-07 18:01:30|1964.07|1962.57|1964.09|1962.59|1964.5|1963|1964.06|1962.56|0
1646676100000|2022-03-07 18:01:40|1964.36|1962.86|1964.93|1963.43|1964.93|1963.43|1964.07|1962.57|0
1646676110000|2022-03-07 18:01:50|1964.92|1963.42|1965.22|1963.72|1965.5|1964|1964.37|1962.87|0
1646676120000|2022-03-07 18:02:00|1965.08|1963.58|1965.93|1964.43|1966.08|1964.58|1965.08|1963.58|0
1646676130000|2022-03-07 18:02:10|1965.8|1964.3|1966.62|1965.12|1966.77|1965.27|1965.79|1964.29|0
1646676140000|2022-03-07 18:02:20|1966.61|1965.11|1966.07|1964.57|1966.62|1965.12|1966.07|1964.57|0
1646676150000|2022-03-07 18:02:30|1966.08|1964.58|1966.64|1965.14|1966.64|1965.14|1966.08|1964.58|0
1646676160000|2022-03-07 18:02:40|1966.37|1964.87|1966.8|1965.3|1967.21|1965.71|1966.36|1964.86|0
1646676170000|2022-03-07 18:02:50|1966.66|1965.16|1967.49|1965.99|1967.5|1966|1966.66|1965.16|0
1646676180000|2022-03-07 18:03:00|1967.36|1965.86|1967.39|1965.89|1968.05|1966.55|1967.25|1965.75|0
1646676190000|2022-03-07 18:03:10|1967.52|1966.02|1966.63|1965.13|1967.52|1966.02|1966.63|1965.13|0
1646676200000|2022-03-07 18:03:20|1966.62|1965.12|1967.18|1965.68|1967.18|1965.68|1966.62|1965.12|0
1646676210000|2022-03-07 18:03:30|1967.17|1965.67|1966.89|1965.39|1967.45|1965.95|1966.89|1965.39|0
1646676220000|2022-03-07 18:03:40|1966.88|1965.38|1966.53|1965.03|1967.15|1965.65|1966.53|1965.03|0
1646676230000|2022-03-07 18:03:50|1966.4|1964.9|1966.39|1964.89|1966.53|1965.03|1966.25|1964.75|0
1646676240000|2022-03-07 18:04:00|1966.26|1964.76|1966.53|1965.03|1966.8|1965.3|1966.24|1964.74|0
1646676250000|2022-03-07 18:04:10|1966.52|1965.02|1964.6|1963.1|1966.66|1965.16|1964.59|1963.09|0
1646676260000|2022-03-07 18:04:20|1964.59|1963.09|1964.88|1963.38|1965.16|1963.66|1964.46|1962.96|0
1646676270000|2022-03-07 18:04:30|1964.87|1963.37|1965.43|1963.93|1965.43|1963.93|1964.6|1963.1|0
1646676280000|2022-03-07 18:04:40|1965.7|1964.2|1965.06|1963.56|1965.99|1964.49|1965.06|1963.56|0
1646676290000|2022-03-07 18:04:50|1965.05|1963.55|1965.6|1964.1|1965.87|1964.37|1964.92|1963.42|0
1646676300000|2022-03-07 18:05:00|1965.58|1964.08|1966.44|1964.94|1966.44|1964.94|1965.31|1963.81|0
1646676310000|2022-03-07 18:05:10|1966.45|1964.95|1966.44|1964.94|1967|1965.5|1966.43|1964.93|0
1646676320000|2022-03-07 18:05:20|1966.58|1965.08|1967.67|1966.17|1967.67|1966.17|1966.57|1965.07|0
1646676330000|2022-03-07 18:05:30|1967.8|1966.3|1968.36|1966.86|1968.36|1966.86|1967.8|1966.3|0
1646676340000|2022-03-07 18:05:40|1968.37|1966.87|1969.03|1967.53|1969.73|1968.23|1968.37|1966.87|0
1646676350000|2022-03-07 18:05:50|1969.02|1967.52|1967.81|1966.31|1969.17|1967.67|1967.81|1966.31|0
1646676360000|2022-03-07 18:06:00|1967.8|1966.3|1966.72|1965.22|1968.1|1966.6|1966.71|1965.21|0
1646676370000|2022-03-07 18:06:10|1966.71|1965.21|1967|1965.5|1967.01|1965.51|1966.43|1964.93|0
1646676380000|2022-03-07 18:06:20|1966.86|1965.36|1967.28|1965.78|1967.56|1966.06|1966.86|1965.36|0
1646676390000|2022-03-07 18:06:30|1967.26|1965.76|1965.34|1963.84|1967.26|1965.76|1965.34|1963.84|0
1646676400000|2022-03-07 18:06:40|1965.33|1963.83|1964.93|1963.43|1965.9|1964.4|1964.92|1963.42|0
1646676410000|2022-03-07 18:06:50|1965.2|1963.7|1965.49|1963.99|1965.49|1963.99|1965.07|1963.57|0
1646676420000|2022-03-07 18:07:00|1965.48|1963.98|1966.03|1964.53|1966.05|1964.55|1965.21|1963.71|0
1646676430000|2022-03-07 18:07:10|1965.76|1964.26|1964.65|1963.15|1965.76|1964.26|1964.37|1962.87|0
1646676440000|2022-03-07 18:07:20|1964.66|1963.16|1965.48|1963.98|1965.62|1964.12|1964.66|1963.16|0
1646676450000|2022-03-07 18:07:30|1965.49|1963.99|1966.04|1964.54|1966.05|1964.55|1965.48|1963.98|0
1646676460000|2022-03-07 18:07:40|1965.91|1964.41|1966.59|1965.09|1966.59|1965.09|1965.62|1964.12|0
1646676470000|2022-03-07 18:07:50|1966.6|1965.1|1966.33|1964.83|1966.87|1965.37|1966.19|1964.69|0
1646676480000|2022-03-07 18:08:00|1966.34|1964.84|1966.62|1965.12|1966.62|1965.12|1966.33|1964.83|0
1646676490000|2022-03-07 18:08:10|1966.63|1965.13|1965.51|1964.01|1966.63|1965.13|1965.37|1963.87|0
1646676500000|2022-03-07 18:08:20|1965.5|1964|1965.24|1963.74|1965.51|1964.01|1965.23|1963.73|0
1646676510000|2022-03-07 18:08:30|1965.23|1963.73|1965.51|1964.01|1965.52|1964.02|1964.97|1963.47|0
1646676520000|2022-03-07 18:08:40|1965.52|1964.02|1965.25|1963.75|1966.08|1964.58|1965.25|1963.75|0
1646676530000|2022-03-07 18:08:50|1965.24|1963.74|1963.89|1962.39|1965.24|1963.74|1963.89|1962.39|0
1646676540000|2022-03-07 18:09:00|1964.16|1962.66|1963.62|1962.12|1964.16|1962.66|1962.91|1961.41|0
1646676550000|2022-03-07 18:09:10|1963.63|1962.13|1961.69|1960.19|1963.9|1962.4|1961.54|1960.04|0
1646676560000|2022-03-07 18:09:20|1961.68|1960.18|1961.41|1959.91|1961.69|1960.19|1961.13|1959.63|0
1646676570000|2022-03-07 18:09:30|1961.4|1959.9|1960.87|1959.37|1961.68|1960.18|1960.87|1959.37|0
1646676580000|2022-03-07 18:09:40|1960.86|1959.36|1960.6|1959.1|1960.86|1959.36|1960.05|1958.55|0
1646676590000|2022-03-07 18:09:50|1960.87|1959.37|1960.06|1958.56|1960.88|1959.38|1960.05|1958.55|0
1646676600000|2022-03-07 18:10:00|1960.33|1958.83|1959.51|1958.01|1960.33|1958.83|1959.23|1957.73|0
1646676610000|2022-03-07 18:10:10|1959.64|1958.14|1959.79|1958.29|1960.07|1958.57|1959.23|1957.73|0
1646676620000|2022-03-07 18:10:20|1959.78|1958.28|1957.28|1955.78|1959.78|1958.28|1957.01|1955.51|0
1646676630000|2022-03-07 18:10:30|1957.42|1955.92|1957.29|1955.79|1957.56|1956.06|1956.19|1954.69|0
1646676640000|2022-03-07 18:10:40|1957.3|1955.8|1957.57|1956.07|1958.12|1956.62|1957.29|1955.79|0
1646676650000|2022-03-07 18:10:50|1957.3|1955.8|1956.19|1954.69|1957.3|1955.8|1955.91|1954.41|0
1646676660000|2022-03-07 18:11:00|1956.2|1954.7|1956.74|1955.24|1957.85|1956.35|1956.2|1954.7|0
1646676670000|2022-03-07 18:11:10|1956.75|1955.25|1956.86|1955.36|1957.03|1955.53|1956.19|1954.69|0
1646676680000|2022-03-07 18:11:20|1956.73|1955.23|1957.04|1955.54|1957.95|1956.45|1956.72|1955.22|0
1646676690000|2022-03-07 18:11:30|1957.03|1955.53|1955.93|1954.43|1957.04|1955.54|1955.93|1954.43|0
1646676700000|2022-03-07 18:11:40|1955.94|1954.44|1955.66|1954.16|1956.76|1955.26|1955.5|1954|0
1646676710000|2022-03-07 18:11:50|1955.93|1954.43|1955.11|1953.61|1955.94|1954.44|1955.11|1953.61|0
1646676720000|2022-03-07 18:12:00|1954.97|1953.47|1955.4|1953.9|1955.41|1953.91|1954.84|1953.34|0
1646676730000|2022-03-07 18:12:10|1956.21|1954.71|1956.5|1955|1956.5|1955|1955.94|1954.44|0
1646676740000|2022-03-07 18:12:20|1956.49|1954.99|1956.22|1954.72|1956.78|1955.28|1955.67|1954.17|0
1646676750000|2022-03-07 18:12:30|1956.21|1954.71|1955.95|1954.45|1956.21|1954.71|1955.4|1953.9|0
1646676760000|2022-03-07 18:12:40|1955.82|1954.32|1953.76|1952.26|1955.82|1954.32|1953.76|1952.26|0
1646676770000|2022-03-07 18:12:50|1953.49|1951.99|1954.3|1952.8|1954.3|1952.8|1952.94|1951.44|0
1646676780000|2022-03-07 18:13:00|1954.7|1953.2|1955.52|1954.02|1956.08|1954.58|1954.7|1953.2|0
1646676790000|2022-03-07 18:13:10|1955.66|1954.16|1956.48|1954.98|1956.49|1954.99|1955.39|1953.89|0
1646676800000|2022-03-07 18:13:20|1956.49|1954.99|1955.4|1953.9|1956.49|1954.99|1955.13|1953.63|0
1646676810000|2022-03-07 18:13:30|1955.41|1953.91|1954.59|1953.09|1955.54|1954.04|1954.45|1952.95|0
1646676820000|2022-03-07 18:13:40|1954.73|1953.23|1954.32|1952.82|1954.87|1953.37|1954.31|1952.81|0
1646676830000|2022-03-07 18:13:50|1954.05|1952.55|1954.33|1952.83|1954.34|1952.84|1953.51|1952.01|0
1646676840000|2022-03-07 18:14:00|1953.8|1952.3|1954.19|1952.69|1954.19|1952.69|1953.23|1951.73|0
1646676850000|2022-03-07 18:14:10|1954.05|1952.55|1952.66|1951.16|1954.05|1952.55|1952.66|1951.16|0
1646676860000|2022-03-07 18:14:20|1952.93|1951.43|1952.4|1950.9|1952.93|1951.43|1952.39|1950.89|0
1646676870000|2022-03-07 18:14:30|1952.39|1950.89|1951.86|1950.36|1952.54|1951.04|1951.85|1950.35|0
1646676880000|2022-03-07 18:14:40|1951.85|1950.35|1952.68|1951.18|1952.68|1951.18|1951.85|1950.35|0
1646676890000|2022-03-07 18:14:50|1952.81|1951.31|1952.37|1950.87|1953.23|1951.73|1952.36|1950.86|0
1646676900000|2022-03-07 18:15:00|1952.64|1951.14|1951.81|1950.31|1952.79|1951.29|1951.81|1950.31|0
1646676910000|2022-03-07 18:15:10|1951.95|1950.45|1952.07|1950.57|1952.09|1950.59|1951.8|1950.3|0
1646676920000|2022-03-07 18:15:20|1952.34|1950.84|1951.67|1950.17|1952.34|1950.84|1951.53|1950.03|0
1646676930000|2022-03-07 18:15:30|1951.66|1950.16|1950.33|1948.83|1951.8|1950.3|1950.05|1948.55|0
1646676940000|2022-03-07 18:15:40|1950.32|1948.82|1948.95|1947.45|1950.32|1948.82|1948.95|1947.45|0
1646676950000|2022-03-07 18:15:50|1948.81|1947.31|1948.24|1946.74|1948.81|1947.31|1947.97|1946.47|0
1646676960000|2022-03-07 18:16:00|1948.25|1946.75|1947.69|1946.19|1948.25|1946.75|1947.69|1946.19|0
1646676970000|2022-03-07 18:16:10|1947.68|1946.18|1949.04|1947.54|1949.33|1947.83|1947.41|1945.91|0
1646676980000|2022-03-07 18:16:20|1949.18|1947.68|1948.77|1947.27|1949.32|1947.82|1948.77|1947.27|0
1646676990000|2022-03-07 18:16:30|1948.78|1947.28|1948.77|1947.27|1949.87|1948.37|1948.77|1947.27|0
1646677000000|2022-03-07 18:16:40|1948.64|1947.14|1950.4|1948.9|1950.55|1949.05|1948.51|1947.01|0
1646677010000|2022-03-07 18:16:50|1950.27|1948.77|1949.23|1947.73|1950.4|1948.9|1949.04|1947.54|0
1646677020000|2022-03-07 18:17:00|1949.37|1947.87|1948.26|1946.76|1949.37|1947.87|1947.98|1946.48|0
1646677030000|2022-03-07 18:17:10|1948.53|1947.03|1947.99|1946.49|1948.54|1947.04|1947.72|1946.22|0
1646677040000|2022-03-07 18:17:20|1947.72|1946.22|1947.46|1945.96|1947.72|1946.22|1946.64|1945.14|0
1646677050000|2022-03-07 18:17:30|1947.73|1946.23|1947.74|1946.24|1947.74|1946.24|1947.45|1945.95|0
1646677060000|2022-03-07 18:17:40|1947.73|1946.23|1946.89|1945.39|1947.74|1946.24|1946.89|1945.39|0
1646677070000|2022-03-07 18:17:50|1946.9|1945.4|1947.16|1945.66|1947.16|1945.66|1946.89|1945.39|0
1646677080000|2022-03-07 18:18:00|1946.89|1945.39|1948.28|1946.78|1948.28|1946.78|1946.89|1945.39|0
1646677090000|2022-03-07 18:18:10|1948.27|1946.77|1948.82|1947.32|1949.1|1947.6|1948.14|1946.64|0
1646677100000|2022-03-07 18:18:20|1948.83|1947.33|1947.46|1945.96|1949.1|1947.6|1947.32|1945.82|0
1646677110000|2022-03-07 18:18:30|1947.47|1945.97|1948.29|1946.79|1948.29|1946.79|1947.19|1945.69|0
1646677120000|2022-03-07 18:18:40|1948.43|1946.93|1948.29|1946.79|1949.12|1947.62|1948.29|1946.79|0
1646677130000|2022-03-07 18:18:50|1948.28|1946.78|1948.69|1947.19|1948.7|1947.2|1947.87|1946.37|0
1646677140000|2022-03-07 18:19:00|1948.43|1946.93|1947.07|1945.57|1948.43|1946.93|1946.93|1945.43|0
1646677150000|2022-03-07 18:19:10|1946.93|1945.43|1946.67|1945.17|1947.22|1945.72|1946.66|1945.16|0
1646677160000|2022-03-07 18:19:20|1946.4|1944.9|1945.47|1943.97|1946.4|1944.9|1945.47|1943.97|0
1646677170000|2022-03-07 18:19:30|1945.33|1943.83|1944.99|1943.49|1945.75|1944.25|1944.99|1943.49|0
1646677180000|2022-03-07 18:19:40|1945|1943.5|1945.61|1944.11|1945.75|1944.25|1944.99|1943.49|0
1646677190000|2022-03-07 18:19:50|1945.34|1943.84|1945.09|1943.59|1945.38|1943.88|1944.82|1943.32|0
1646677200000|2022-03-07 18:20:00|1945.08|1943.58|1944.72|1943.22|1945.37|1943.87|1944.72|1943.22|0
1646677210000|2022-03-07 18:20:10|1944.73|1943.23|1944.6|1943.1|1945|1943.5|1944.46|1942.96|0
1646677220000|2022-03-07 18:20:20|1944.46|1942.96|1944.14|1942.64|1944.74|1943.24|1943.63|1942.13|0
1646677230000|2022-03-07 18:20:30|1944.41|1942.91|1944.24|1942.74|1944.41|1942.91|1943.56|1942.06|0
1646677240000|2022-03-07 18:20:40|1944.1|1942.6|1944.93|1943.43|1944.93|1943.43|1943.81|1942.31|0
1646677250000|2022-03-07 18:20:50|1944.92|1943.42|1944.38|1942.88|1944.93|1943.43|1944.24|1942.74|0
1646677260000|2022-03-07 18:21:00|1944.11|1942.61|1944.4|1942.9|1944.94|1943.44|1944.1|1942.6|0
1646677270000|2022-03-07 18:21:10|1944.39|1942.89|1943.02|1941.52|1944.39|1942.89|1942.75|1941.25|0
1646677280000|2022-03-07 18:21:20|1943.03|1941.53|1943.29|1941.79|1943.57|1942.07|1942.74|1941.24|0
1646677290000|2022-03-07 18:21:30|1943.28|1941.78|1943.83|1942.33|1943.84|1942.34|1943.28|1941.78|0
1646677300000|2022-03-07 18:21:40|1943.43|1941.93|1943.28|1941.78|1943.83|1942.33|1943.28|1941.78|0
1646677310000|2022-03-07 18:21:50|1943.29|1941.79|1943.3|1941.8|1943.84|1942.34|1942.74|1941.24|0
1646677320000|2022-03-07 18:22:00|1943.31|1941.81|1941.67|1940.17|1943.31|1941.81|1941.67|1940.17|0
1646677330000|2022-03-07 18:22:10|1941.68|1940.18|1940.15|1938.65|1941.68|1940.18|1940|1938.5|0
1646677340000|2022-03-07 18:22:20|1940.29|1938.79|1942.09|1940.59|1942.24|1940.74|1940.29|1938.79|0
1646677350000|2022-03-07 18:22:30|1942.22|1940.72|1943.06|1941.56|1943.62|1942.12|1942.22|1940.72|0
1646677360000|2022-03-07 18:22:40|1943.1|1941.6|1943.61|1942.11|1943.63|1942.13|1942.78|1941.28|0
1646677370000|2022-03-07 18:22:50|1943.34|1941.84|1943.63|1942.13|1944.45|1942.95|1943.19|1941.69|0
1646677380000|2022-03-07 18:23:00|1943.77|1942.27|1943.35|1941.85|1943.77|1942.27|1942.94|1941.44|0
1646677390000|2022-03-07 18:23:10|1943.08|1941.58|1943.65|1942.15|1943.79|1942.29|1942.94|1941.44|0
1646677400000|2022-03-07 18:23:20|1943.78|1942.28|1943.1|1941.6|1943.92|1942.42|1943.09|1941.59|0
1646677410000|2022-03-07 18:23:30|1943.23|1941.73|1941.59|1940.09|1943.37|1941.87|1941.59|1940.09|0
1646677420000|2022-03-07 18:23:40|1941.73|1940.23|1941.18|1939.68|1942|1940.5|1940.9|1939.4|0
1646677430000|2022-03-07 18:23:50|1941.45|1939.95|1941.77|1940.27|1943.13|1941.63|1941.45|1939.95|0
1646677440000|2022-03-07 18:24:00|1941.9|1940.4|1942.32|1940.82|1942.32|1940.82|1941.76|1940.26|0
1646677450000|2022-03-07 18:24:10|1942.3|1940.8|1940.93|1939.43|1942.3|1940.8|1940.93|1939.43|0
1646677460000|2022-03-07 18:24:20|1940.66|1939.16|1940.95|1939.45|1941.22|1939.72|1940.65|1939.15|0
1646677470000|2022-03-07 18:24:30|1941.22|1939.72|1939.7|1938.2|1941.22|1939.72|1939.3|1937.8|0
1646677480000|2022-03-07 18:24:40|1939.57|1938.07|1940.12|1938.62|1940.12|1938.62|1939.56|1938.06|0
1646677490000|2022-03-07 18:24:50|1940.11|1938.61|1940.38|1938.88|1940.39|1938.89|1939.29|1937.79|0
1646677500000|2022-03-07 18:25:00|1940.39|1938.89|1941.2|1939.7|1941.62|1940.12|1939.98|1938.48|0
1646677510000|2022-03-07 18:25:10|1941.47|1939.97|1942.72|1941.22|1942.85|1941.35|1941.2|1939.7|0
1646677520000|2022-03-07 18:25:20|1942.58|1941.08|1943.13|1941.63|1943.27|1941.77|1942.3|1940.8|0
1646677530000|2022-03-07 18:25:30|1943.27|1941.77|1946.41|1944.91|1946.42|1944.92|1943.27|1941.77|0
1646677540000|2022-03-07 18:25:40|1945.87|1944.37|1946.86|1945.36|1947.27|1945.77|1945.86|1944.36|0
1646677550000|2022-03-07 18:25:50|1946.72|1945.22|1946.71|1945.21|1947|1945.5|1946.45|1944.95|0
1646677560000|2022-03-07 18:26:00|1946.57|1945.07|1944.23|1942.73|1946.57|1945.07|1944.22|1942.72|0
1646677570000|2022-03-07 18:26:10|1944.22|1942.72|1943.82|1942.32|1944.78|1943.28|1943.81|1942.31|0
1646677580000|2022-03-07 18:26:20|1943.81|1942.31|1942.84|1941.34|1943.96|1942.46|1942.84|1941.34|0
1646677590000|2022-03-07 18:26:30|1942.98|1941.48|1945.13|1943.63|1945.14|1943.64|1942.97|1941.47|0
1646677600000|2022-03-07 18:26:40|1945.14|1943.64|1945.14|1943.64|1946.23|1944.73|1945.13|1943.63|0
1646677610000|2022-03-07 18:26:50|1945.13|1943.63|1946.63|1945.13|1947.06|1945.56|1945.13|1943.63|0
1646677620000|2022-03-07 18:27:00|1946.64|1945.14|1947.62|1946.12|1947.62|1946.12|1946.5|1945|0
1646677630000|2022-03-07 18:27:10|1947.75|1946.25|1948.97|1947.47|1949.12|1947.62|1947.75|1946.25|0
1646677640000|2022-03-07 18:27:20|1948.83|1947.33|1948.97|1947.47|1948.97|1947.47|1948.55|1947.05|0
1646677650000|2022-03-07 18:27:30|1949.24|1947.74|1949.7|1948.2|1949.7|1948.2|1948.87|1947.37|0
1646677660000|2022-03-07 18:27:40|1949.71|1948.21|1949.98|1948.48|1950.54|1949.04|1949.44|1947.94|0
1646677670000|2022-03-07 18:27:50|1949.84|1948.34|1949.96|1948.46|1949.98|1948.48|1949.84|1948.34|0
1646677680000|2022-03-07 18:28:00|1949.95|1948.45|1950.64|1949.14|1950.64|1949.14|1949.39|1947.89|0
1646677690000|2022-03-07 18:28:10|1950.77|1949.27|1950.79|1949.29|1951.06|1949.56|1949.95|1948.45|0
1646677700000|2022-03-07 18:28:20|1951.06|1949.56|1949.97|1948.47|1951.33|1949.83|1949.96|1948.46|0
1646677710000|2022-03-07 18:28:30|1949.96|1948.46|1949.47|1947.97|1949.96|1948.46|1949.46|1947.96|0
1646677720000|2022-03-07 18:28:40|1948.93|1947.43|1949.33|1947.83|1949.47|1947.97|1948.38|1946.88|0
1646677730000|2022-03-07 18:28:50|1949.19|1947.69|1950.01|1948.51|1950.15|1948.65|1948.92|1947.42|0
1646677740000|2022-03-07 18:29:00|1950.27|1948.77|1949.5|1948|1950.84|1949.34|1949.45|1947.95|0
1646677750000|2022-03-07 18:29:10|1949.51|1948.01|1950.73|1949.23|1950.73|1949.23|1949.5|1948|0
1646677760000|2022-03-07 18:29:20|1950.74|1949.24|1951.53|1950.03|1951.55|1950.05|1950.58|1949.08|0
1646677770000|2022-03-07 18:29:30|1952.34|1950.84|1952.06|1950.56|1952.9|1951.4|1952.06|1950.56|0
1646677780000|2022-03-07 18:29:40|1952.33|1950.83|1951.78|1950.28|1952.34|1950.84|1951.78|1950.28|0
1646677790000|2022-03-07 18:29:50|1951.77|1950.27|1952.04|1950.54|1952.05|1950.55|1951.23|1949.73|0
1646677800000|2022-03-07 18:30:00|1952.03|1950.53|1952.63|1951.13|1952.9|1951.4|1951.76|1950.26|0
1646677810000|2022-03-07 18:30:10|1952.62|1951.12|1952.92|1951.42|1953.19|1951.69|1952.35|1950.85|0
1646677820000|2022-03-07 18:30:20|1952.91|1951.41|1952.05|1950.55|1952.91|1951.41|1952.05|1950.55|0
1646677830000|2022-03-07 18:30:30|1952.06|1950.56|1953.47|1951.97|1953.75|1952.25|1951.92|1950.42|0
1646677840000|2022-03-07 18:30:40|1953.48|1951.98|1953.19|1951.69|1953.75|1952.25|1952.92|1951.42|0
1646677850000|2022-03-07 18:30:50|1953.2|1951.7|1954.55|1953.05|1954.57|1953.07|1953.2|1951.7|0
1646677860000|2022-03-07 18:31:00|1954.28|1952.78|1953.74|1952.24|1954.55|1953.05|1953.46|1951.96|0
1646677870000|2022-03-07 18:31:10|1953.73|1952.23|1953.05|1951.55|1953.73|1952.23|1953.05|1951.55|0
1646677880000|2022-03-07 18:31:20|1953.32|1951.82|1952.63|1951.13|1953.47|1951.97|1952.63|1951.13|0
1646677890000|2022-03-07 18:31:30|1952.64|1951.14|1953.74|1952.24|1953.88|1952.38|1952.63|1951.13|0
1646677900000|2022-03-07 18:31:40|1953.75|1952.25|1953.05|1951.55|1953.75|1952.25|1952.64|1951.14|0
1646677910000|2022-03-07 18:31:50|1952.92|1951.42|1953.21|1951.71|1953.21|1951.71|1952.64|1951.14|0
1646677920000|2022-03-07 18:32:00|1953.22|1951.72|1953.2|1951.7|1953.77|1952.27|1953.2|1951.7|0
1646677930000|2022-03-07 18:32:10|1953.21|1951.71|1952.65|1951.15|1953.48|1951.98|1952.64|1951.14|0
1646677940000|2022-03-07 18:32:20|1952.66|1951.16|1953.48|1951.98|1953.62|1952.12|1952.66|1951.16|0
1646677950000|2022-03-07 18:32:30|1953.75|1952.25|1954.02|1952.52|1954.02|1952.52|1953.33|1951.83|0
1646677960000|2022-03-07 18:32:40|1954.03|1952.53|1955.27|1953.77|1955.41|1953.91|1954.03|1952.53|0
1646677970000|2022-03-07 18:32:50|1955.41|1953.91|1955.93|1954.43|1956.07|1954.57|1955.41|1953.91|0
1646677980000|2022-03-07 18:33:00|1955.94|1954.44|1954.87|1953.37|1956.39|1954.89|1954.87|1953.37|0
1646677990000|2022-03-07 18:33:10|1954.73|1953.23|1955.06|1953.56|1955.06|1953.56|1954.44|1952.94|0
1646678000000|2022-03-07 18:33:20|1954.93|1953.43|1954.23|1952.73|1954.93|1953.43|1954.09|1952.59|0
1646678010000|2022-03-07 18:33:30|1954.22|1952.72|1952.99|1951.49|1954.36|1952.86|1952.71|1951.21|0
1646678020000|2022-03-07 18:33:40|1952.98|1951.48|1952.98|1951.48|1953.26|1951.76|1952.71|1951.21|0
1646678030000|2022-03-07 18:33:50|1952.99|1951.49|1952.03|1950.53|1953.12|1951.62|1951.89|1950.39|0
1646678040000|2022-03-07 18:34:00|1952.17|1950.67|1952.17|1950.67|1952.17|1950.67|1951.34|1949.84|0
1646678050000|2022-03-07 18:34:10|1952.16|1950.66|1951.59|1950.09|1952.16|1950.66|1951.59|1950.09|0
1646678060000|2022-03-07 18:34:20|1951.6|1950.1|1951.06|1949.56|1951.87|1950.37|1951.06|1949.56|0
1646678070000|2022-03-07 18:34:30|1951.04|1949.54|1950.17|1948.67|1951.05|1949.55|1949.62|1948.12|0
1646678080000|2022-03-07 18:34:40|1950.43|1948.93|1950.16|1948.66|1950.44|1948.94|1950.01|1948.51|0
1646678090000|2022-03-07 18:34:50|1950.43|1948.93|1950.7|1949.2|1950.71|1949.21|1950.29|1948.79|0
1646678100000|2022-03-07 18:35:00|1950.71|1949.21|1950.44|1948.94|1951|1949.5|1950.44|1948.94|0
1646678110000|2022-03-07 18:35:10|1950.45|1948.95|1949.91|1948.41|1950.45|1948.95|1949.77|1948.27|0
1646678120000|2022-03-07 18:35:20|1949.9|1948.4|1949.64|1948.14|1950.46|1948.96|1949.64|1948.14|0
1646678130000|2022-03-07 18:35:30|1949.65|1948.15|1949.37|1947.87|1949.92|1948.42|1948.95|1947.45|0
1646678140000|2022-03-07 18:35:40|1949.38|1947.88|1950.21|1948.71|1950.48|1948.98|1949.37|1947.87|0
1646678150000|2022-03-07 18:35:50|1950.2|1948.7|1949.66|1948.16|1950.2|1948.7|1949.66|1948.16|0
1646678160000|2022-03-07 18:36:00|1949.52|1948.02|1949.14|1947.64|1949.97|1948.47|1949.14|1947.64|0
1646678170000|2022-03-07 18:36:10|1949.15|1947.65|1949.72|1948.22|1949.72|1948.22|1949.15|1947.65|0
1646678180000|2022-03-07 18:36:20|1949.59|1948.09|1949.03|1947.53|1949.59|1948.09|1948.89|1947.39|0
1646678190000|2022-03-07 18:36:30|1948.9|1947.4|1947.81|1946.31|1948.9|1947.4|1947.8|1946.3|0
1646678200000|2022-03-07 18:36:40|1947.54|1946.04|1948.08|1946.58|1948.09|1946.59|1947.54|1946.04|0
1646678210000|2022-03-07 18:36:50|1947.81|1946.31|1948.15|1946.65|1948.15|1946.65|1947.54|1946.04|0
1646678220000|2022-03-07 18:37:00|1948.42|1946.92|1949.51|1948.01|1949.51|1948.01|1948.42|1946.92|0
1646678230000|2022-03-07 18:37:10|1949.78|1948.28|1949.76|1948.26|1950.05|1948.55|1949.76|1948.26|0
1646678240000|2022-03-07 18:37:20|1949.22|1947.72|1950.55|1949.05|1950.83|1949.33|1948.67|1947.17|0
1646678250000|2022-03-07 18:37:30|1950.56|1949.06|1951.93|1950.43|1951.93|1950.43|1950.55|1949.05|0
1646678260000|2022-03-07 18:37:40|1951.92|1950.42|1951.64|1950.14|1951.92|1950.42|1951.38|1949.88|0
1646678270000|2022-03-07 18:37:50|1951.65|1950.15|1952.19|1950.69|1952.19|1950.69|1951.63|1950.13|0
1646678280000|2022-03-07 18:38:00|1951.92|1950.42|1952.48|1950.98|1952.74|1951.24|1951.91|1950.41|0
1646678290000|2022-03-07 18:38:10|1952.47|1950.97|1951.37|1949.87|1952.47|1950.97|1951.09|1949.59|0
1646678300000|2022-03-07 18:38:20|1951.38|1949.88|1950.29|1948.79|1951.38|1949.88|1950.29|1948.79|0
1646678310000|2022-03-07 18:38:30|1950.28|1948.78|1950.28|1948.78|1950.56|1949.06|1950.14|1948.64|0
1646678320000|2022-03-07 18:38:40|1950.29|1948.79|1951.68|1950.18|1951.68|1950.18|1950.29|1948.79|0
1646678330000|2022-03-07 18:38:50|1951.95|1950.45|1952.23|1950.73|1952.24|1950.74|1951.69|1950.19|0
1646678340000|2022-03-07 18:39:00|1952.09|1950.59|1953.66|1952.16|1954.34|1952.84|1951.95|1950.45|0
1646678350000|2022-03-07 18:39:10|1953.65|1952.15|1952.56|1951.06|1953.65|1952.15|1952|1950.5|0
1646678360000|2022-03-07 18:39:20|1952.7|1951.2|1953.96|1952.46|1953.96|1952.46|1952.7|1951.2|0
1646678370000|2022-03-07 18:39:30|1953.95|1952.45|1951.78|1950.28|1953.95|1952.45|1951.52|1950.02|0
1646678380000|2022-03-07 18:39:40|1951.79|1950.29|1951.8|1950.3|1952.33|1950.83|1951.79|1950.29|0
1646678390000|2022-03-07 18:39:50|1951.94|1950.44|1951.23|1949.73|1952.07|1950.57|1951.23|1949.73|0
1646678400000|2022-03-07 18:40:00|1950.96|1949.46|1950.39|1948.89|1951.38|1949.88|1950.39|1948.89|0
1646678410000|2022-03-07 18:40:10|1950.4|1948.9|1952.02|1950.52|1952.04|1950.54|1950.4|1948.9|0
1646678420000|2022-03-07 18:40:20|1952.03|1950.53|1952.83|1951.33|1953.11|1951.61|1952.03|1950.53|0
1646678430000|2022-03-07 18:40:30|1952.84|1951.34|1952.03|1950.53|1953.12|1951.62|1952.02|1950.52|0
1646678440000|2022-03-07 18:40:40|1952.05|1950.55|1953.84|1952.34|1953.84|1952.34|1952.04|1950.54|0
1646678450000|2022-03-07 18:40:50|1953.7|1952.2|1953.3|1951.8|1953.7|1952.2|1952.87|1951.37|0
1646678460000|2022-03-07 18:41:00|1953.43|1951.93|1952.89|1951.39|1953.45|1951.95|1952.62|1951.12|0
1646678470000|2022-03-07 18:41:10|1952.76|1951.26|1953.45|1951.95|1953.45|1951.95|1952.62|1951.12|0
1646678480000|2022-03-07 18:41:20|1953.44|1951.94|1955.89|1954.39|1956.03|1954.53|1953.44|1951.94|0
1646678490000|2022-03-07 18:41:30|1955.9|1954.4|1955.6|1954.1|1956.71|1955.21|1955.6|1954.1|0
1646678500000|2022-03-07 18:41:40|1955.46|1953.96|1956.4|1954.9|1956.68|1955.18|1955.33|1953.83|0
1646678510000|2022-03-07 18:41:50|1956.42|1954.92|1956.57|1955.07|1956.7|1955.2|1956.42|1954.92|0
1646678520000|2022-03-07 18:42:00|1956.56|1955.06|1957.26|1955.76|1957.26|1955.76|1956.16|1954.66|0
1646678530000|2022-03-07 18:42:10|1957.4|1955.9|1957.82|1956.32|1957.83|1956.33|1956.99|1955.49|0
1646678540000|2022-03-07 18:42:20|1957.69|1956.19|1957.12|1955.62|1957.82|1956.32|1956.97|1955.47|0
1646678550000|2022-03-07 18:42:30|1957.11|1955.61|1956.7|1955.2|1957.11|1955.61|1956.7|1955.2|0
1646678560000|2022-03-07 18:42:40|1956.16|1954.66|1956|1954.5|1956.16|1954.66|1955.86|1954.36|0
1646678570000|2022-03-07 18:42:50|1955.87|1954.37|1955.74|1954.24|1955.88|1954.38|1955.19|1953.69|0
1646678580000|2022-03-07 18:43:00|1955.73|1954.23|1954.24|1952.74|1956.03|1954.53|1954.24|1952.74|0
1646678590000|2022-03-07 18:43:10|1954.38|1952.88|1954.52|1953.02|1954.67|1953.17|1954.23|1952.73|0
1646678600000|2022-03-07 18:43:20|1954.79|1953.29|1954.51|1953.01|1955.21|1953.71|1954.5|1953|0
1646678610000|2022-03-07 18:43:30|1954.5|1953|1953.12|1951.62|1954.51|1953.01|1953.12|1951.62|0
1646678620000|2022-03-07 18:43:40|1953.26|1951.76|1953.12|1951.62|1953.69|1952.19|1953.12|1951.62|0
1646678630000|2022-03-07 18:43:50|1952.58|1951.08|1952.59|1951.09|1952.72|1951.22|1952.31|1950.81|0
1646678640000|2022-03-07 18:44:00|1952.58|1951.08|1951.62|1950.12|1952.59|1951.09|1951.49|1949.99|0
1646678650000|2022-03-07 18:44:10|1951.48|1949.98|1952.03|1950.53|1952.31|1950.81|1951.48|1949.98|0
1646678660000|2022-03-07 18:44:20|1952.3|1950.8|1951.77|1950.27|1952.31|1950.81|1951.74|1950.24|0
1646678670000|2022-03-07 18:44:30|1951.5|1950|1950.7|1949.2|1951.63|1950.13|1950.7|1949.2|0
1646678680000|2022-03-07 18:44:40|1950.83|1949.33|1951.79|1950.29|1952.35|1950.85|1950.69|1949.19|0
1646678690000|2022-03-07 18:44:50|1951.8|1950.3|1952.04|1950.54|1952.62|1951.12|1951.79|1950.29|0
1646678700000|2022-03-07 18:45:00|1951.9|1950.4|1950.42|1948.92|1952.06|1950.56|1950.42|1948.92|0
1646678710000|2022-03-07 18:45:10|1950.39|1948.89|1949.69|1948.19|1950.39|1948.89|1948.85|1947.35|0
1646678720000|2022-03-07 18:45:20|1949.68|1948.18|1950.51|1949.01|1951.06|1949.56|1949.54|1948.04|0
1646678730000|2022-03-07 18:45:30|1950.65|1949.15|1950.8|1949.3|1951.07|1949.57|1950.51|1949.01|0
1646678740000|2022-03-07 18:45:40|1950.79|1949.29|1950.66|1949.16|1950.8|1949.3|1950.52|1949.02|0
1646678750000|2022-03-07 18:45:50|1950.67|1949.17|1951.35|1949.85|1951.9|1950.4|1950.53|1949.03|0
1646678760000|2022-03-07 18:46:00|1951.09|1949.59|1952.05|1950.55|1952.32|1950.82|1950.94|1949.44|0
1646678770000|2022-03-07 18:46:10|1952.32|1950.82|1951.63|1950.13|1952.32|1950.82|1951.63|1950.13|0
1646678780000|2022-03-07 18:46:20|1951.5|1950|1951.08|1949.58|1952.05|1950.55|1950.94|1949.44|0
1646678790000|2022-03-07 18:46:30|1950.95|1949.45|1950.11|1948.61|1950.95|1949.45|1950.11|1948.61|0
1646678800000|2022-03-07 18:46:40|1950.12|1948.62|1949.57|1948.07|1950.12|1948.62|1949.29|1947.79|0
1646678810000|2022-03-07 18:46:50|1949.71|1948.21|1949.98|1948.48|1950.12|1948.62|1949.56|1948.06|0
1646678820000|2022-03-07 18:47:00|1950.11|1948.61|1950.68|1949.18|1951.22|1949.72|1949.85|1948.35|0
1646678830000|2022-03-07 18:47:10|1950.81|1949.31|1950.38|1948.88|1950.96|1949.46|1950.25|1948.75|0
1646678840000|2022-03-07 18:47:20|1950.25|1948.75|1948.59|1947.09|1950.38|1948.88|1948.45|1946.95|0
1646678850000|2022-03-07 18:47:30|1948.72|1947.22|1949.28|1947.78|1949.55|1948.05|1948.72|1947.22|0
1646678860000|2022-03-07 18:47:40|1949.41|1947.91|1949.27|1947.77|1949.55|1948.05|1949.13|1947.63|0
1646678870000|2022-03-07 18:47:50|1949.26|1947.76|1949.8|1948.3|1950.08|1948.58|1948.99|1947.49|0
1646678880000|2022-03-07 18:48:00|1950.07|1948.57|1949.77|1948.27|1950.89|1949.39|1949.77|1948.27|0
1646678890000|2022-03-07 18:48:10|1949.78|1948.28|1949.78|1948.28|1950.33|1948.83|1949.78|1948.28|0
1646678900000|2022-03-07 18:48:20|1949.64|1948.14|1950.99|1949.49|1951.13|1949.63|1949.49|1947.99|0
1646678910000|2022-03-07 18:48:30|1951.13|1949.63|1951.96|1950.46|1951.96|1950.46|1951.13|1949.63|0
1646678920000|2022-03-07 18:48:40|1951.95|1950.45|1951.55|1950.05|1951.97|1950.47|1951.55|1950.05|0
1646678930000|2022-03-07 18:48:50|1951.42|1949.92|1951.14|1949.64|1951.69|1950.19|1951.14|1949.64|0
1646678940000|2022-03-07 18:49:00|1951.27|1949.77|1949.49|1947.99|1951.41|1949.91|1949.49|1947.99|0
1646678950000|2022-03-07 18:49:10|1949.5|1948|1949.49|1947.99|1950.32|1948.82|1949.49|1947.99|0
1646678960000|2022-03-07 18:49:20|1949.5|1948|1948.68|1947.18|1949.5|1948|1948.68|1947.18|0
1646678970000|2022-03-07 18:49:30|1948.69|1947.19|1948.82|1947.32|1949.24|1947.74|1948.41|1946.91|0
1646678980000|2022-03-07 18:49:40|1948.95|1947.45|1948.4|1946.9|1949.24|1947.74|1948.4|1946.9|0
1646678990000|2022-03-07 18:49:50|1948.41|1946.91|1949.77|1948.27|1949.77|1948.27|1948.41|1946.91|0
1646679000000|2022-03-07 18:50:00|1950.32|1948.82|1951.95|1950.45|1952.09|1950.59|1950.04|1948.54|0
1646679010000|2022-03-07 18:50:10|1952.22|1950.72|1954.55|1953.05|1954.97|1953.47|1951.95|1950.45|0
1646679020000|2022-03-07 18:50:20|1954.56|1953.06|1953.19|1951.69|1954.69|1953.19|1953.05|1951.55|0
1646679030000|2022-03-07 18:50:30|1953.06|1951.56|1952.76|1951.26|1953.18|1951.68|1952.75|1951.25|0
1646679040000|2022-03-07 18:50:40|1953.03|1951.53|1953.03|1951.53|1953.3|1951.8|1953.03|1951.53|0
1646679050000|2022-03-07 18:50:50|1953.04|1951.54|1953.44|1951.94|1953.58|1952.08|1953.03|1951.53|0
1646679060000|2022-03-07 18:51:00|1953.3|1951.8|1953.37|1951.87|1953.6|1952.1|1952.81|1951.31|0
1646679070000|2022-03-07 18:51:10|1953.23|1951.73|1952.82|1951.32|1953.37|1951.87|1952.81|1951.31|0
1646679080000|2022-03-07 18:51:20|1952.95|1951.45|1952.81|1951.31|1953.09|1951.59|1952.26|1950.76|0
1646679090000|2022-03-07 18:51:30|1952.8|1951.3|1952.66|1951.16|1952.8|1951.3|1952.52|1951.02|0
1646679100000|2022-03-07 18:51:40|1952.52|1951.02|1951.97|1950.47|1952.66|1951.16|1951.83|1950.33|0
1646679110000|2022-03-07 18:51:50|1951.98|1950.48|1953.09|1951.59|1953.09|1951.59|1951.97|1950.47|0
1646679120000|2022-03-07 18:52:00|1953.36|1951.86|1953.1|1951.6|1953.38|1951.88|1953.09|1951.59|0
1646679130000|2022-03-07 18:52:10|1953.09|1951.59|1953.92|1952.42|1954.19|1952.69|1952.82|1951.32|0
1646679140000|2022-03-07 18:52:20|1953.91|1952.41|1954.46|1952.96|1954.73|1953.23|1953.9|1952.4|0
1646679150000|2022-03-07 18:52:30|1954.59|1953.09|1952.82|1951.32|1954.74|1953.24|1952.68|1951.18|0
1646679160000|2022-03-07 18:52:40|1953.09|1951.59|1952.95|1951.45|1953.38|1951.88|1952.81|1951.31|0
1646679170000|2022-03-07 18:52:50|1952.81|1951.31|1952.53|1951.03|1953.09|1951.59|1952.25|1950.75|0
1646679180000|2022-03-07 18:53:00|1952.4|1950.9|1950.89|1949.39|1952.67|1951.17|1950.75|1949.25|0
1646679190000|2022-03-07 18:53:10|1950.75|1949.25|1951.02|1949.52|1951.16|1949.66|1950.61|1949.11|0
1646679200000|2022-03-07 18:53:20|1950.88|1949.38|1951.31|1949.81|1951.44|1949.94|1950.88|1949.38|0
1646679210000|2022-03-07 18:53:30|1951.3|1949.8|1951.43|1949.93|1952.53|1951.03|1951.17|1949.67|0
1646679220000|2022-03-07 18:53:40|1951.42|1949.92|1951.96|1950.46|1951.97|1950.47|1951.15|1949.65|0
1646679230000|2022-03-07 18:53:50|1951.95|1950.45|1951.41|1949.91|1951.95|1950.45|1951.13|1949.63|0
1646679240000|2022-03-07 18:54:00|1951.42|1949.92|1952.37|1950.87|1952.79|1951.29|1951.42|1949.92|0
1646679250000|2022-03-07 18:54:10|1952.24|1950.74|1951.95|1950.45|1952.51|1951.01|1951.94|1950.44|0
1646679260000|2022-03-07 18:54:20|1952.08|1950.58|1950.3|1948.8|1952.08|1950.58|1950.3|1948.8|0
1646679270000|2022-03-07 18:54:30|1950.31|1948.81|1949.91|1948.41|1950.58|1949.08|1949.49|1947.99|0
1646679280000|2022-03-07 18:54:40|1950.05|1948.55|1951.15|1949.65|1951.15|1949.65|1949.78|1948.28|0
1646679290000|2022-03-07 18:54:50|1951.14|1949.64|1951.28|1949.78|1951.41|1949.91|1951.01|1949.51|0
1646679300000|2022-03-07 18:55:00|1951.14|1949.64|1950.84|1949.34|1952.1|1950.6|1950.84|1949.34|0
1646679310000|2022-03-07 18:55:10|1950.58|1949.08|1950.3|1948.8|1950.72|1949.22|1950.3|1948.8|0
1646679320000|2022-03-07 18:55:20|1950.29|1948.79|1950.72|1949.22|1951.12|1949.62|1950.16|1948.66|0
1646679330000|2022-03-07 18:55:30|1950.71|1949.21|1951.4|1949.9|1951.4|1949.9|1950.58|1949.08|0
1646679340000|2022-03-07 18:55:40|1951.27|1949.77|1951.68|1950.18|1951.68|1950.18|1951.13|1949.63|0
1646679350000|2022-03-07 18:55:50|1951.67|1950.17|1950.86|1949.36|1951.67|1950.17|1950.57|1949.07|0
1646679360000|2022-03-07 18:56:00|1950.85|1949.35|1951.12|1949.62|1951.41|1949.91|1950.85|1949.35|0
1646679370000|2022-03-07 18:56:10|1950.98|1949.48|1950.42|1948.92|1950.98|1949.48|1950.29|1948.79|0
1646679380000|2022-03-07 18:56:20|1950.43|1948.93|1950.31|1948.81|1950.57|1949.07|1950.16|1948.66|0
1646679390000|2022-03-07 18:56:30|1950.3|1948.8|1950.16|1948.66|1950.85|1949.35|1950.02|1948.52|0
1646679400000|2022-03-07 18:56:40|1950.29|1948.79|1950.15|1948.65|1950.29|1948.79|1950.01|1948.51|0
1646679410000|2022-03-07 18:56:50|1950.29|1948.79|1950.02|1948.52|1950.57|1949.07|1950.02|1948.52|0
1646679420000|2022-03-07 18:57:00|1950.15|1948.65|1949.2|1947.7|1950.3|1948.8|1949.2|1947.7|0
1646679430000|2022-03-07 18:57:10|1949.21|1947.71|1949.22|1947.72|1949.22|1947.72|1948.39|1946.89|0
1646679440000|2022-03-07 18:57:20|1949.21|1947.71|1950.46|1948.96|1950.59|1949.09|1949.21|1947.71|0
1646679450000|2022-03-07 18:57:30|1950.47|1948.97|1950.05|1948.55|1950.47|1948.97|1949.77|1948.27|0
1646679460000|2022-03-07 18:57:40|1950.06|1948.56|1950.06|1948.56|1950.34|1948.84|1949.92|1948.42|0
1646679470000|2022-03-07 18:57:50|1950.33|1948.83|1948.68|1947.18|1950.61|1949.11|1948.68|1947.18|0
1646679480000|2022-03-07 18:58:00|1948.95|1947.45|1947.85|1946.35|1948.95|1947.45|1947.85|1946.35|0
1646679490000|2022-03-07 18:58:10|1947.99|1946.49|1947.54|1946.04|1948.14|1946.64|1947.45|1945.95|0
1646679500000|2022-03-07 18:58:20|1947.55|1946.05|1947.41|1945.91|1947.82|1946.32|1947.27|1945.77|0
1646679510000|2022-03-07 18:58:30|1947.54|1946.04|1947.82|1946.32|1948.09|1946.59|1947.54|1946.04|0
1646679520000|2022-03-07 18:58:40|1948.09|1946.59|1947.95|1946.45|1948.1|1946.6|1947.81|1946.31|0
1646679530000|2022-03-07 18:58:50|1947.54|1946.04|1948.52|1947.02|1948.66|1947.16|1947.54|1946.04|0
1646679540000|2022-03-07 18:59:00|1948.65|1947.15|1948.93|1947.43|1949.49|1947.99|1948.65|1947.15|0
1646679550000|2022-03-07 18:59:10|1948.92|1947.42|1948.93|1947.43|1948.93|1947.43|1948.37|1946.87|0
1646679560000|2022-03-07 18:59:20|1948.92|1947.42|1949.48|1947.98|1950.16|1948.66|1948.52|1947.02|0
1646679570000|2022-03-07 18:59:30|1949.75|1948.25|1950.3|1948.8|1950.3|1948.8|1949.75|1948.25|0
1646679580000|2022-03-07 18:59:40|1950.29|1948.79|1948.4|1946.9|1950.29|1948.79|1948.4|1946.9|0
1646679590000|2022-03-07 18:59:50|1948.41|1946.91|1948.39|1946.89|1948.68|1947.18|1948.39|1946.89|0
1646679600000|2022-03-07 19:00:00|1948.53|1947.03|1949.91|1948.41|1950.04|1948.54|1948.39|1946.89|0
1646679610000|2022-03-07 19:00:10|1950.04|1948.54|1949.49|1947.99|1950.59|1949.09|1949.49|1947.99|0
1646679620000|2022-03-07 19:00:20|1949.48|1947.98|1948.53|1947.03|1949.48|1947.98|1948.38|1946.88|0
1646679630000|2022-03-07 19:00:30|1948.67|1947.17|1950.6|1949.1|1950.88|1949.38|1948.67|1947.17|0
1646679640000|2022-03-07 19:00:40|1950.61|1949.11|1950.62|1949.12|1951.3|1949.8|1950.19|1948.69|0
1646679650000|2022-03-07 19:00:50|1951.16|1949.66|1951.56|1950.06|1951.85|1950.35|1951.02|1949.52|0
1646679660000|2022-03-07 19:01:00|1951.57|1950.07|1950.73|1949.23|1951.7|1950.2|1950.73|1949.23|0
1646679670000|2022-03-07 19:01:10|1950.86|1949.36|1949.26|1947.76|1950.87|1949.37|1948.96|1947.46|0
1646679680000|2022-03-07 19:01:20|1949.12|1947.62|1949.12|1947.62|1949.4|1947.9|1948.98|1947.48|0
1646679690000|2022-03-07 19:01:30|1948.98|1947.48|1949.39|1947.89|1949.4|1947.9|1948.98|1947.48|0
1646679700000|2022-03-07 19:01:40|1949.26|1947.76|1948.44|1946.94|1949.39|1947.89|1948.29|1946.79|0
1646679710000|2022-03-07 19:01:50|1948.43|1946.93|1948.97|1947.47|1948.97|1947.47|1948.29|1946.79|0
1646679720000|2022-03-07 19:02:00|1948.96|1947.46|1948.41|1946.91|1948.96|1947.46|1947.99|1946.49|0
1646679730000|2022-03-07 19:02:10|1948.54|1947.04|1948.28|1946.78|1948.68|1947.18|1947.99|1946.49|0
1646679740000|2022-03-07 19:02:20|1948.14|1946.64|1948.01|1946.51|1948.28|1946.78|1948.01|1946.51|0
1646679750000|2022-03-07 19:02:30|1948.14|1946.64|1948.84|1947.34|1948.98|1947.48|1948|1946.5|0
1646679760000|2022-03-07 19:02:40|1948.97|1947.47|1948.71|1947.21|1948.99|1947.49|1948.7|1947.2|0
1646679770000|2022-03-07 19:02:50|1948.72|1947.22|1948.39|1946.89|1948.99|1947.49|1948.39|1946.89|0
1646679780000|2022-03-07 19:03:00|1948.38|1946.88|1948.37|1946.87|1948.38|1946.88|1948.23|1946.73|0
1646679790000|2022-03-07 19:03:10|1948.38|1946.88|1948.22|1946.72|1948.92|1947.42|1948.09|1946.59|0
1646679800000|2022-03-07 19:03:20|1948.23|1946.73|1948.36|1946.86|1948.51|1947.01|1948.09|1946.59|0
1646679810000|2022-03-07 19:03:30|1948.37|1946.87|1948.33|1946.83|1948.64|1947.14|1948.21|1946.71|0
1646679820000|2022-03-07 19:03:40|1947.93|1946.43|1947.1|1945.6|1947.93|1946.43|1946.97|1945.47|0
1646679830000|2022-03-07 19:03:50|1947.24|1945.74|1947.38|1945.88|1947.51|1946.01|1946.96|1945.46|0
1646679840000|2022-03-07 19:04:00|1947.51|1946.01|1948.07|1946.57|1948.75|1947.25|1947.51|1946.01|0
1646679850000|2022-03-07 19:04:10|1948.21|1946.71|1947.39|1945.89|1948.21|1946.71|1947.39|1945.89|0
1646679860000|2022-03-07 19:04:20|1947.25|1945.75|1947.67|1946.17|1947.81|1946.31|1947.25|1945.75|0
1646679870000|2022-03-07 19:04:30|1947.8|1946.3|1947.66|1946.16|1948.08|1946.58|1947.52|1946.02|0
1646679880000|2022-03-07 19:04:40|1947.65|1946.15|1946.97|1945.47|1947.66|1946.16|1946.97|1945.47|0
1646679890000|2022-03-07 19:04:50|1947.24|1945.74|1946.64|1945.14|1947.24|1945.74|1945.82|1944.32|0
1646679900000|2022-03-07 19:05:00|1947.04|1945.54|1946.93|1945.43|1947.2|1945.7|1946.79|1945.29|0
1646679910000|2022-03-07 19:05:10|1946.92|1945.42|1946.1|1944.6|1946.94|1945.44|1946.09|1944.59|0
1646679920000|2022-03-07 19:05:20|1946.09|1944.59|1944.19|1942.69|1946.09|1944.59|1944.05|1942.55|0
1646679930000|2022-03-07 19:05:30|1944.73|1943.23|1944.32|1942.82|1945|1943.5|1944.18|1942.68|0
1646679940000|2022-03-07 19:05:40|1944.45|1942.95|1945|1943.5|1945.15|1943.65|1944.18|1942.68|0
1646679950000|2022-03-07 19:05:50|1945.14|1943.64|1944.73|1943.23|1945.28|1943.78|1944.73|1943.23|0
1646679960000|2022-03-07 19:06:00|1944.72|1943.22|1944.6|1943.1|1944.75|1943.25|1943.34|1941.84|0
1646679970000|2022-03-07 19:06:10|1944.61|1943.11|1946.69|1945.19|1946.83|1945.33|1944.61|1943.11|0
1646679980000|2022-03-07 19:06:20|1946.55|1945.05|1946.14|1944.64|1947.11|1945.61|1946.14|1944.64|0
1646679990000|2022-03-07 19:06:30|1946.15|1944.65|1947.13|1945.63|1947.28|1945.78|1946.15|1944.65|0
1646680000000|2022-03-07 19:06:40|1947.27|1945.77|1946.72|1945.22|1947.82|1946.32|1946.72|1945.22|0
1646680010000|2022-03-07 19:06:50|1946.59|1945.09|1946.87|1945.37|1946.87|1945.37|1946.17|1944.67|0
1646680020000|2022-03-07 19:07:00|1946.74|1945.24|1946.46|1944.96|1947.29|1945.79|1946.32|1944.82|0
1646680030000|2022-03-07 19:07:10|1946.32|1944.82|1946.46|1944.96|1946.74|1945.24|1945.91|1944.41|0
1646680040000|2022-03-07 19:07:20|1946.45|1944.95|1945.36|1943.86|1946.45|1944.95|1945.36|1943.86|0
1646680050000|2022-03-07 19:07:30|1944.94|1943.44|1944.53|1943.03|1944.94|1943.44|1944.53|1943.03|0
1646680060000|2022-03-07 19:07:40|1944.8|1943.3|1944.67|1943.17|1945.08|1943.58|1944.67|1943.17|0
1646680070000|2022-03-07 19:07:50|1944.81|1943.31|1944.82|1943.32|1945.09|1943.59|1944.4|1942.9|0
1646680080000|2022-03-07 19:08:00|1944.81|1943.31|1944.54|1943.04|1944.82|1943.32|1944.26|1942.76|0
1646680090000|2022-03-07 19:08:10|1944.4|1942.9|1944.4|1942.9|1944.95|1943.45|1944.4|1942.9|0
1646680100000|2022-03-07 19:08:20|1944.54|1943.04|1944.81|1943.31|1944.95|1943.45|1944.54|1943.04|0
1646680110000|2022-03-07 19:08:30|1944.54|1943.04|1945.09|1943.59|1945.1|1943.6|1944.54|1943.04|0
1646680120000|2022-03-07 19:08:40|1944.95|1943.45|1945.1|1943.6|1945.65|1944.15|1944.95|1943.45|0
1646680130000|2022-03-07 19:08:50|1944.96|1943.46|1946.77|1945.27|1946.77|1945.27|1944.82|1943.32|0
1646680140000|2022-03-07 19:09:00|1947.04|1945.54|1945.67|1944.17|1947.32|1945.82|1945.67|1944.17|0
1646680150000|2022-03-07 19:09:10|1945.66|1944.16|1945.53|1944.03|1945.81|1944.31|1945.39|1943.89|0
1646680160000|2022-03-07 19:09:20|1945.66|1944.16|1945.95|1944.45|1945.95|1944.45|1945.39|1943.89|0
1646680170000|2022-03-07 19:09:30|1946.08|1944.58|1945.81|1944.31|1946.22|1944.72|1945.67|1944.17|0
1646680180000|2022-03-07 19:09:40|1945.67|1944.17|1945.81|1944.31|1945.95|1944.45|1945.53|1944.03|0
1646680190000|2022-03-07 19:09:50|1945.94|1944.44|1945.96|1944.46|1945.96|1944.46|1945.67|1944.17|0
1646680200000|2022-03-07 19:10:00|1945.69|1944.19|1946.37|1944.87|1946.37|1944.87|1945.68|1944.18|0
1646680210000|2022-03-07 19:10:10|1946.23|1944.73|1947.06|1945.56|1947.63|1946.13|1946.23|1944.73|0
1646680220000|2022-03-07 19:10:20|1947.07|1945.57|1948.16|1946.66|1948.16|1946.66|1947.07|1945.57|0
1646680230000|2022-03-07 19:10:30|1948.3|1946.8|1949.27|1947.77|1949.41|1947.91|1948.16|1946.66|0
1646680240000|2022-03-07 19:10:40|1949.28|1947.78|1949.69|1948.19|1949.83|1948.33|1949.01|1947.51|0
1646680250000|2022-03-07 19:10:50|1949.56|1948.06|1949.83|1948.33|1949.83|1948.33|1949.14|1947.64|0
1646680260000|2022-03-07 19:11:00|1949.81|1948.31|1949.13|1947.63|1949.81|1948.31|1949|1947.5|0
1646680270000|2022-03-07 19:11:10|1949.27|1947.77|1948.03|1946.53|1949.27|1947.77|1947.9|1946.4|0
1646680280000|2022-03-07 19:11:20|1947.9|1946.4|1947.9|1946.4|1948.17|1946.67|1947.89|1946.39|0
1646680290000|2022-03-07 19:11:30|1947.89|1946.39|1948.04|1946.54|1948.46|1946.96|1947.89|1946.39|0
1646680300000|2022-03-07 19:11:40|1947.91|1946.41|1948.59|1947.09|1948.73|1947.23|1947.9|1946.4|0
1646680310000|2022-03-07 19:11:50|1948.72|1947.22|1948.73|1947.23|1949.14|1947.64|1948.72|1947.22|0
1646680320000|2022-03-07 19:12:00|1948.86|1947.36|1949.29|1947.79|1949.29|1947.79|1948.86|1947.36|0
1646680330000|2022-03-07 19:12:10|1949.02|1947.52|1950.11|1948.61|1950.12|1948.62|1949.01|1947.51|0
1646680340000|2022-03-07 19:12:20|1950.12|1948.62|1950.61|1949.11|1950.61|1949.11|1949.98|1948.48|0
1646680350000|2022-03-07 19:12:30|1950.75|1949.25|1950.2|1948.7|1950.76|1949.26|1950.2|1948.7|0
1646680360000|2022-03-07 19:12:40|1950.21|1948.71|1951.02|1949.52|1951.02|1949.52|1950.21|1948.71|0
1646680370000|2022-03-07 19:12:50|1951.01|1949.51|1951.27|1949.77|1951.44|1949.94|1951.01|1949.51|0
1646680380000|2022-03-07 19:13:00|1950.73|1949.23|1951.84|1950.34|1952.39|1950.89|1950.73|1949.23|0
1646680390000|2022-03-07 19:13:10|1951.83|1950.33|1952.41|1950.91|1952.41|1950.91|1951.56|1950.06|0
1646680400000|2022-03-07 19:13:20|1952.42|1950.92|1951.64|1950.14|1952.47|1950.97|1951.64|1950.14|0
1646680410000|2022-03-07 19:13:30|1951.65|1950.15|1950.82|1949.32|1952.2|1950.7|1950.68|1949.18|0
1646680420000|2022-03-07 19:13:40|1950.81|1949.31|1950.52|1949.02|1950.81|1949.31|1950.24|1948.74|0
1646680430000|2022-03-07 19:13:50|1950.51|1949.01|1950.39|1948.89|1950.51|1949.01|1950.26|1948.76|0
1646680440000|2022-03-07 19:14:00|1950.26|1948.76|1950.53|1949.03|1950.67|1949.17|1950.26|1948.76|0
1646680450000|2022-03-07 19:14:10|1950.4|1948.9|1950.39|1948.89|1950.53|1949.03|1950.12|1948.62|0
1646680460000|2022-03-07 19:14:20|1950.4|1948.9|1950.67|1949.17|1950.68|1949.18|1950.4|1948.9|0
1646680470000|2022-03-07 19:14:30|1950.68|1949.18|1950.93|1949.43|1951.77|1950.27|1950.68|1949.18|0
1646680480000|2022-03-07 19:14:40|1950.79|1949.29|1951.21|1949.71|1951.21|1949.71|1950.66|1949.16|0
1646680490000|2022-03-07 19:14:50|1951.35|1949.85|1951.49|1949.99|1951.63|1950.13|1951.35|1949.85|0
1646680500000|2022-03-07 19:15:00|1951.62|1950.12|1952.45|1950.95|1953.42|1951.92|1951.62|1950.12|0
1646680510000|2022-03-07 19:15:10|1952.46|1950.96|1951.46|1949.96|1952.6|1951.1|1951.46|1949.96|0
1646680520000|2022-03-07 19:15:20|1951.45|1949.95|1950.93|1949.43|1951.45|1949.95|1950.64|1949.14|0
1646680530000|2022-03-07 19:15:30|1950.91|1949.41|1950.91|1949.41|1951.19|1949.69|1950.64|1949.14|0
1646680540000|2022-03-07 19:15:40|1950.64|1949.14|1950.91|1949.41|1950.92|1949.42|1950.35|1948.85|0
1646680550000|2022-03-07 19:15:50|1950.92|1949.42|1950.93|1949.43|1952.01|1950.51|1950.91|1949.41|0
1646680560000|2022-03-07 19:16:00|1950.94|1949.44|1950.39|1948.89|1951.22|1949.72|1950.38|1948.88|0
1646680570000|2022-03-07 19:16:10|1950.4|1948.9|1949.97|1948.47|1950.4|1948.9|1949.97|1948.47|0
1646680580000|2022-03-07 19:16:20|1949.98|1948.48|1950.68|1949.18|1950.68|1949.18|1949.97|1948.47|0
1646680590000|2022-03-07 19:16:30|1950.67|1949.17|1950.69|1949.19|1950.96|1949.46|1950.54|1949.04|0
1646680600000|2022-03-07 19:16:40|1950.96|1949.46|1951.51|1950.01|1951.52|1950.02|1950.82|1949.32|0
1646680610000|2022-03-07 19:16:50|1951.52|1950.02|1952.91|1951.41|1953.19|1951.69|1951.52|1950.02|0
1646680620000|2022-03-07 19:17:00|1952.92|1951.42|1952.08|1950.58|1952.92|1951.42|1952.08|1950.58|0
1646680630000|2022-03-07 19:17:10|1952.09|1950.59|1952.91|1951.41|1953.18|1951.68|1952.09|1950.59|0
1646680640000|2022-03-07 19:17:20|1953.18|1951.68|1954.13|1952.63|1954.13|1952.63|1953.04|1951.54|0
1646680650000|2022-03-07 19:17:30|1954.12|1952.62|1954.26|1952.76|1954.54|1953.04|1953.71|1952.21|0
1646680660000|2022-03-07 19:17:40|1954.25|1952.75|1953.45|1951.95|1954.25|1952.75|1953.03|1951.53|0
1646680670000|2022-03-07 19:17:50|1953.18|1951.68|1953.46|1951.96|1953.46|1951.96|1952.89|1951.39|0
1646680680000|2022-03-07 19:18:00|1953.45|1951.95|1952.35|1950.85|1953.6|1952.1|1952.35|1950.85|0
1646680690000|2022-03-07 19:18:10|1952.48|1950.98|1952.08|1950.58|1952.48|1950.98|1951.79|1950.29|0
1646680700000|2022-03-07 19:18:20|1952.07|1950.57|1952.63|1951.13|1952.91|1951.41|1951.8|1950.3|0
1646680710000|2022-03-07 19:18:30|1952.77|1951.27|1952.62|1951.12|1952.77|1951.27|1952.34|1950.84|0
1646680720000|2022-03-07 19:18:40|1952.61|1951.11|1952.62|1951.12|1952.89|1951.39|1952.47|1950.97|0
1646680730000|2022-03-07 19:18:50|1952.61|1951.11|1952.07|1950.57|1952.76|1951.26|1952.07|1950.57|0
1646680740000|2022-03-07 19:19:00|1952.61|1951.11|1951.79|1950.29|1952.61|1951.11|1951.52|1950.02|0
1646680750000|2022-03-07 19:19:10|1951.8|1950.3|1952.22|1950.72|1952.35|1950.85|1951.79|1950.29|0
1646680760000|2022-03-07 19:19:20|1952.36|1950.86|1952.9|1951.4|1952.91|1951.41|1952.36|1950.86|0
1646680770000|2022-03-07 19:19:30|1952.91|1951.41|1953.17|1951.67|1953.59|1952.09|1952.91|1951.41|0
1646680780000|2022-03-07 19:19:40|1953.18|1951.68|1953.45|1951.95|1953.59|1952.09|1952.9|1951.4|0
1646680790000|2022-03-07 19:19:50|1953.58|1952.08|1953.99|1952.49|1954.14|1952.64|1953.45|1951.95|0
1646680800000|2022-03-07 19:20:00|1953.45|1951.95|1952.9|1951.4|1954|1952.5|1952.76|1951.26|0
1646680810000|2022-03-07 19:20:10|1952.76|1951.26|1952.33|1950.83|1952.76|1951.26|1952.07|1950.57|0
1646680820000|2022-03-07 19:20:20|1952.06|1950.56|1951.78|1950.28|1952.33|1950.83|1951.77|1950.27|0
1646680830000|2022-03-07 19:20:30|1952.05|1950.55|1952.2|1950.7|1952.34|1950.84|1951.78|1950.28|0
1646680840000|2022-03-07 19:20:40|1952.06|1950.56|1951.79|1950.29|1952.07|1950.57|1951.79|1950.29|0
1646680850000|2022-03-07 19:20:50|1951.92|1950.42|1951.51|1950.01|1952.07|1950.57|1951.37|1949.87|0
1646680860000|2022-03-07 19:21:00|1951.49|1949.99|1949.58|1948.08|1951.49|1949.99|1949.3|1947.8|0
1646680870000|2022-03-07 19:21:10|1949.57|1948.07|1950.39|1948.89|1950.39|1948.89|1948.75|1947.25|0
1646680880000|2022-03-07 19:21:20|1950.4|1948.9|1949.56|1948.06|1950.4|1948.9|1949.56|1948.06|0
1646680890000|2022-03-07 19:21:30|1949.55|1948.05|1950.11|1948.61|1950.38|1948.88|1949.28|1947.78|0
1646680900000|2022-03-07 19:21:40|1950.1|1948.6|1948.75|1947.25|1950.1|1948.6|1948.75|1947.25|0
1646680910000|2022-03-07 19:21:50|1948.89|1947.39|1948.48|1946.98|1948.89|1947.39|1948.47|1946.97|0
1646680920000|2022-03-07 19:22:00|1948.21|1946.71|1947.89|1946.39|1948.21|1946.71|1947.5|1946|0
1646680930000|2022-03-07 19:22:10|1947.9|1946.4|1948.46|1946.96|1948.46|1946.96|1947.9|1946.4|0
1646680940000|2022-03-07 19:22:20|1948.45|1946.95|1949.14|1947.64|1949.14|1947.64|1948.45|1946.95|0
1646680950000|2022-03-07 19:22:30|1949.28|1947.78|1948.18|1946.68|1949.28|1947.78|1948.18|1946.68|0
1646680960000|2022-03-07 19:22:40|1948.17|1946.67|1947.62|1946.12|1948.17|1946.67|1947.62|1946.12|0
1646680970000|2022-03-07 19:22:50|1947.61|1946.11|1947.22|1945.72|1947.9|1946.4|1947.2|1945.7|0
1646680980000|2022-03-07 19:23:00|1947.35|1945.85|1946.79|1945.29|1947.62|1946.12|1946.52|1945.02|0
1646680990000|2022-03-07 19:23:10|1946.8|1945.3|1945.41|1943.91|1946.8|1945.3|1945.4|1943.9|0
1646681000000|2022-03-07 19:23:20|1945.55|1944.05|1945.82|1944.32|1946.23|1944.73|1945.41|1943.91|0
1646681010000|2022-03-07 19:23:30|1945.95|1944.45|1945.96|1944.46|1945.96|1944.46|1944.72|1943.22|0
1646681020000|2022-03-07 19:23:40|1945.95|1944.45|1945.67|1944.17|1945.96|1944.46|1945.67|1944.17|0
1646681030000|2022-03-07 19:23:50|1945.68|1944.18|1946.1|1944.6|1946.23|1944.73|1945.67|1944.17|0
1646681040000|2022-03-07 19:24:00|1946.23|1944.73|1945.42|1943.92|1946.24|1944.74|1945.41|1943.91|0
1646681050000|2022-03-07 19:24:10|1945.41|1943.91|1945.69|1944.19|1945.69|1944.19|1945.13|1943.63|0
1646681060000|2022-03-07 19:24:20|1945.7|1944.2|1946.24|1944.74|1946.24|1944.74|1945.69|1944.19|0
1646681070000|2022-03-07 19:24:30|1945.97|1944.47|1945.7|1944.2|1946.25|1944.75|1945.69|1944.19|0
1646681080000|2022-03-07 19:24:40|1945.83|1944.33|1945.43|1943.93|1945.98|1944.48|1945.42|1943.92|0
1646681090000|2022-03-07 19:24:50|1945.7|1944.2|1945.43|1943.93|1945.98|1944.48|1945.43|1943.93|0
1646681100000|2022-03-07 19:25:00|1945.42|1943.92|1945.69|1944.19|1946.4|1944.9|1945.29|1943.79|0
1646681110000|2022-03-07 19:25:10|1945.42|1943.92|1945.42|1943.92|1945.84|1944.34|1945.42|1943.92|0
1646681120000|2022-03-07 19:25:20|1945.43|1943.93|1945.84|1944.34|1945.84|1944.34|1945.42|1943.92|0
1646681130000|2022-03-07 19:25:30|1945.85|1944.35|1947.08|1945.58|1947.08|1945.58|1945.85|1944.35|0
1646681140000|2022-03-07 19:25:40|1946.94|1945.44|1947.07|1945.57|1947.08|1945.58|1946.8|1945.3|0
1646681150000|2022-03-07 19:25:50|1947.08|1945.58|1946.79|1945.29|1947.08|1945.58|1946.52|1945.02|0
1646681160000|2022-03-07 19:26:00|1946.8|1945.3|1946.23|1944.73|1947.35|1945.85|1946.23|1944.73|0
1646681170000|2022-03-07 19:26:10|1946.1|1944.6|1947.34|1945.84|1947.34|1945.84|1946.09|1944.59|0
1646681180000|2022-03-07 19:26:20|1947.2|1945.7|1946.8|1945.3|1947.2|1945.7|1946.52|1945.02|0
1646681190000|2022-03-07 19:26:30|1947.21|1945.71|1947.91|1946.41|1947.91|1946.41|1947.2|1945.7|0
1646681200000|2022-03-07 19:26:40|1947.9|1946.4|1947.35|1945.85|1948.18|1946.68|1947.35|1945.85|0
1646681210000|2022-03-07 19:26:50|1947.34|1945.84|1946.79|1945.29|1947.34|1945.84|1946.79|1945.29|0
1646681220000|2022-03-07 19:27:00|1946.52|1945.02|1946.52|1945.02|1946.81|1945.31|1946.25|1944.75|0
1646681230000|2022-03-07 19:27:10|1946.53|1945.03|1946.81|1945.31|1947.08|1945.58|1946.24|1944.74|0
1646681240000|2022-03-07 19:27:20|1947.08|1945.58|1946.81|1945.31|1947.09|1945.59|1946.81|1945.31|0
1646681250000|2022-03-07 19:27:30|1947.08|1945.58|1947.08|1945.58|1947.08|1945.58|1946.8|1945.3|0
1646681260000|2022-03-07 19:27:40|1947.07|1945.57|1946.52|1945.02|1947.07|1945.57|1946.24|1944.74|0
1646681270000|2022-03-07 19:27:50|1946.25|1944.75|1946.66|1945.16|1946.8|1945.3|1946.24|1944.74|0
1646681280000|2022-03-07 19:28:00|1946.38|1944.88|1945.97|1944.47|1946.38|1944.88|1945.69|1944.19|0
1646681290000|2022-03-07 19:28:10|1945.96|1944.46|1945.42|1943.92|1945.96|1944.46|1945.14|1943.64|0
1646681300000|2022-03-07 19:28:20|1945.56|1944.06|1945.69|1944.19|1945.7|1944.2|1945.56|1944.06|0
1646681310000|2022-03-07 19:28:30|1945.7|1944.2|1945.84|1944.34|1945.98|1944.48|1945.7|1944.2|0
1646681320000|2022-03-07 19:28:40|1945.97|1944.47|1947.63|1946.13|1947.63|1946.13|1945.97|1944.47|0
1646681330000|2022-03-07 19:28:50|1947.64|1946.14|1948.17|1946.67|1948.46|1946.96|1947.64|1946.14|0
1646681340000|2022-03-07 19:29:00|1948.16|1946.66|1948.16|1946.66|1948.72|1947.22|1947.63|1946.13|0
1646681350000|2022-03-07 19:29:10|1948.15|1946.65|1948.44|1946.94|1948.44|1946.94|1947.88|1946.38|0
1646681360000|2022-03-07 19:29:20|1948.58|1947.08|1948.98|1947.48|1949.26|1947.76|1948.58|1947.08|0
1646681370000|2022-03-07 19:29:30|1949.25|1947.75|1948.7|1947.2|1949.26|1947.76|1948.7|1947.2|0
1646681380000|2022-03-07 19:29:40|1948.69|1947.19|1947.32|1945.82|1948.7|1947.2|1947.32|1945.82|0
1646681390000|2022-03-07 19:29:50|1947.33|1945.83|1946.76|1945.26|1947.33|1945.83|1946.22|1944.72|0
1646681400000|2022-03-07 19:30:00|1946.77|1945.27|1945.64|1944.14|1946.77|1945.27|1945.64|1944.14|0
1646681410000|2022-03-07 19:30:10|1945.1|1943.6|1947.02|1945.52|1947.03|1945.53|1945.1|1943.6|0
1646681420000|2022-03-07 19:30:20|1947.03|1945.53|1946.74|1945.24|1947.31|1945.81|1946.74|1945.24|0
1646681430000|2022-03-07 19:30:30|1946.75|1945.25|1946.48|1944.98|1947.04|1945.54|1946.48|1944.98|0
1646681440000|2022-03-07 19:30:40|1946.49|1944.99|1946.77|1945.27|1947.59|1946.09|1946.49|1944.99|0
1646681450000|2022-03-07 19:30:50|1947.04|1945.54|1947.6|1946.1|1947.88|1946.38|1947.04|1945.54|0
1646681460000|2022-03-07 19:31:00|1947.07|1945.57|1946.22|1944.72|1947.07|1945.57|1946.08|1944.58|0
1646681470000|2022-03-07 19:31:10|1946.35|1944.85|1945.93|1944.43|1946.35|1944.85|1945.93|1944.43|0
1646681480000|2022-03-07 19:31:20|1945.66|1944.16|1945.38|1943.88|1946.21|1944.71|1945.38|1943.88|0
1646681490000|2022-03-07 19:31:30|1945.11|1943.61|1945.25|1943.75|1945.53|1944.03|1945.11|1943.61|0
1646681500000|2022-03-07 19:31:40|1945.24|1943.74|1945.52|1944.02|1945.79|1944.29|1944.97|1943.47|0
1646681510000|2022-03-07 19:31:50|1945.51|1944.01|1945.51|1944.01|1945.52|1944.02|1945.37|1943.87|0
1646681520000|2022-03-07 19:32:00|1945.78|1944.28|1945.78|1944.28|1945.92|1944.42|1945.51|1944.01|0
1646681530000|2022-03-07 19:32:10|1945.77|1944.27|1945.78|1944.28|1945.78|1944.28|1945.5|1944|0
1646681540000|2022-03-07 19:32:20|1946.05|1944.55|1945.51|1944.01|1946.05|1944.55|1945.51|1944.01|0
1646681550000|2022-03-07 19:32:30|1945.5|1944|1947.15|1945.65|1947.16|1945.66|1945.5|1944|0
1646681560000|2022-03-07 19:32:40|1947.16|1945.66|1947.69|1946.19|1947.97|1946.47|1947.16|1945.66|0
1646681570000|2022-03-07 19:32:50|1947.7|1946.2|1945.75|1944.25|1947.97|1946.47|1945.75|1944.25|0
1646681580000|2022-03-07 19:33:00|1945.76|1944.26|1947.14|1945.64|1947.14|1945.64|1945.76|1944.26|0
1646681590000|2022-03-07 19:33:10|1947.41|1945.91|1947.43|1945.93|1947.71|1946.21|1947.15|1945.65|0
1646681600000|2022-03-07 19:33:20|1947.42|1945.92|1945.77|1944.27|1947.43|1945.93|1945.77|1944.27|0
1646681610000|2022-03-07 19:33:30|1945.91|1944.41|1946.03|1944.53|1946.05|1944.55|1945.75|1944.25|0
1646681620000|2022-03-07 19:33:40|1945.76|1944.26|1945.48|1943.98|1946.03|1944.53|1945.48|1943.98|0
1646681630000|2022-03-07 19:33:50|1945.21|1943.71|1945.75|1944.25|1945.76|1944.26|1945.21|1943.71|0
1646681640000|2022-03-07 19:34:00|1945.76|1944.26|1945.47|1943.97|1946.03|1944.53|1945.2|1943.7|0
1646681650000|2022-03-07 19:34:10|1945.33|1943.83|1945.75|1944.25|1945.75|1944.25|1945.33|1943.83|0
1646681660000|2022-03-07 19:34:20|1946.02|1944.52|1946.3|1944.8|1946.3|1944.8|1945.06|1943.56|0
1646681670000|2022-03-07 19:34:30|1946.16|1944.66|1946.42|1944.92|1946.42|1944.92|1946.03|1944.53|0
1646681680000|2022-03-07 19:34:40|1946.41|1944.91|1946.27|1944.77|1946.42|1944.92|1946.13|1944.63|0
1646681690000|2022-03-07 19:34:50|1946.13|1944.63|1945.86|1944.36|1946.41|1944.91|1945.58|1944.08|0
1646681700000|2022-03-07 19:35:00|1945.59|1944.09|1946.13|1944.63|1946.13|1944.63|1945.58|1944.08|0
1646681710000|2022-03-07 19:35:10|1945.86|1944.36|1947.78|1946.28|1947.79|1946.29|1945.85|1944.35|0
1646681720000|2022-03-07 19:35:20|1947.65|1946.15|1947.24|1945.74|1947.8|1946.3|1946.97|1945.47|0
1646681730000|2022-03-07 19:35:30|1947.51|1946.01|1947.24|1945.74|1947.52|1946.02|1947.24|1945.74|0
1646681740000|2022-03-07 19:35:40|1947.25|1945.75|1947.24|1945.74|1947.25|1945.75|1946.83|1945.33|0
1646681750000|2022-03-07 19:35:50|1946.97|1945.47|1947.4|1945.9|1947.53|1946.03|1946.97|1945.47|0
1646681760000|2022-03-07 19:36:00|1947.39|1945.89|1947.24|1945.74|1947.53|1946.03|1946.96|1945.46|0
1646681770000|2022-03-07 19:36:10|1947.25|1945.75|1947.24|1945.74|1947.52|1946.02|1946.97|1945.47|0
1646681780000|2022-03-07 19:36:20|1947.23|1945.73|1946.96|1945.46|1947.25|1945.75|1946.96|1945.46|0
1646681790000|2022-03-07 19:36:30|1947.1|1945.6|1947.51|1946.01|1947.51|1946.01|1947.09|1945.59|0
1646681800000|2022-03-07 19:36:40|1947.5|1946|1948.06|1946.56|1948.06|1946.56|1947.23|1945.73|0
1646681810000|2022-03-07 19:36:50|1948.07|1946.57|1948.06|1946.56|1948.07|1946.57|1947.78|1946.28|0
1646681820000|2022-03-07 19:37:00|1948.05|1946.55|1947.77|1946.27|1948.06|1946.56|1947.63|1946.13|0
1646681830000|2022-03-07 19:37:10|1947.64|1946.14|1947.5|1946|1948.05|1946.55|1947.5|1946|0
1646681840000|2022-03-07 19:37:20|1947.77|1946.27|1947.76|1946.26|1947.77|1946.27|1947.49|1945.99|0
1646681850000|2022-03-07 19:37:30|1948.03|1946.53|1947.48|1945.98|1948.04|1946.54|1947.48|1945.98|0
1646681860000|2022-03-07 19:37:40|1947.47|1945.97|1946.93|1945.43|1947.47|1945.97|1946.92|1945.42|0
1646681870000|2022-03-07 19:37:50|1946.94|1945.44|1948.31|1946.81|1948.31|1946.81|1946.94|1945.44|0
1646681880000|2022-03-07 19:38:00|1948.45|1946.95|1948.31|1946.81|1948.59|1947.09|1948.31|1946.81|0
1646681890000|2022-03-07 19:38:10|1948.58|1947.08|1948.16|1946.66|1948.59|1947.09|1948.02|1946.52|0
1646681900000|2022-03-07 19:38:20|1948.03|1946.53|1947.19|1945.69|1948.16|1946.66|1947.19|1945.69|0
1646681910000|2022-03-07 19:38:30|1947.2|1945.7|1947.2|1945.7|1947.2|1945.7|1946.91|1945.41|0
1646681920000|2022-03-07 19:38:40|1947.19|1945.69|1946.92|1945.42|1947.19|1945.69|1946.92|1945.42|0
1646681930000|2022-03-07 19:38:50|1946.93|1945.43|1947.75|1946.25|1947.75|1946.25|1946.92|1945.42|0
1646681940000|2022-03-07 19:39:00|1947.76|1946.26|1948.58|1947.08|1948.86|1947.36|1947.76|1946.26|0
1646681950000|2022-03-07 19:39:10|1948.59|1947.09|1948.03|1946.53|1948.86|1947.36|1947.76|1946.26|0
1646681960000|2022-03-07 19:39:20|1948.02|1946.52|1948.03|1946.53|1948.31|1946.81|1947.75|1946.25|0
1646681970000|2022-03-07 19:39:30|1948.57|1947.07|1948.58|1947.08|1948.59|1947.09|1948.16|1946.66|0
1646681980000|2022-03-07 19:39:40|1948.31|1946.81|1948.58|1947.08|1948.59|1947.09|1948.31|1946.81|0
1646681990000|2022-03-07 19:39:50|1948.59|1947.09|1949.7|1948.2|1949.7|1948.2|1948.59|1947.09|0
1646682000000|2022-03-07 19:40:00|1949.97|1948.47|1949.14|1947.64|1950.67|1949.17|1949.14|1947.64|0
1646682010000|2022-03-07 19:40:10|1949.13|1947.63|1949.97|1948.47|1950.11|1948.61|1948.86|1947.36|0
1646682020000|2022-03-07 19:40:20|1950.11|1948.61|1950.79|1949.29|1950.79|1949.29|1949.97|1948.47|0
1646682030000|2022-03-07 19:40:30|1950.8|1949.3|1950.23|1948.73|1951.33|1949.83|1950.23|1948.73|0
1646682040000|2022-03-07 19:40:40|1949.96|1948.46|1951.06|1949.56|1951.06|1949.56|1949.95|1948.45|0
1646682050000|2022-03-07 19:40:50|1951.04|1949.54|1949.95|1948.45|1951.04|1949.54|1949.68|1948.18|0
1646682060000|2022-03-07 19:41:00|1949.96|1948.46|1949.11|1947.61|1949.96|1948.46|1949.11|1947.61|0
1646682070000|2022-03-07 19:41:10|1950.06|1948.56|1951.02|1949.52|1951.02|1949.52|1949.92|1948.42|0
1646682080000|2022-03-07 19:41:20|1951.01|1949.51|1951.03|1949.53|1951.3|1949.8|1950.89|1949.39|0
1646682090000|2022-03-07 19:41:30|1951.02|1949.52|1948.54|1947.04|1951.02|1949.52|1948.41|1946.91|0
1646682100000|2022-03-07 19:41:40|1948.53|1947.03|1948.25|1946.75|1949.09|1947.59|1948.25|1946.75|0
1646682110000|2022-03-07 19:41:50|1948.26|1946.76|1949.07|1947.57|1949.07|1947.57|1948.26|1946.76|0
1646682120000|2022-03-07 19:42:00|1948.66|1947.16|1948.52|1947.02|1948.66|1947.16|1948.52|1947.02|0
1646682130000|2022-03-07 19:42:10|1948.53|1947.03|1948.52|1947.02|1949.07|1947.57|1948.38|1946.88|0
1646682140000|2022-03-07 19:42:20|1948.53|1947.03|1947.27|1945.77|1948.66|1947.16|1947.27|1945.77|0
1646682150000|2022-03-07 19:42:30|1947|1945.5|1947.41|1945.91|1947.42|1945.92|1946.85|1945.35|0
1646682160000|2022-03-07 19:42:40|1947.42|1945.92|1947.68|1946.18|1947.69|1946.19|1947.42|1945.92|0
1646682170000|2022-03-07 19:42:50|1947.69|1946.19|1947.69|1946.19|1947.96|1946.46|1947.68|1946.18|0
1646682180000|2022-03-07 19:43:00|1947.96|1946.46|1947.4|1945.9|1947.96|1946.46|1947.4|1945.9|0
1646682190000|2022-03-07 19:43:10|1947.38|1945.88|1946.28|1944.78|1947.38|1945.88|1946.14|1944.64|0
1646682200000|2022-03-07 19:43:20|1946.27|1944.77|1946.56|1945.06|1946.56|1945.06|1946|1944.5|0
1646682210000|2022-03-07 19:43:30|1946.83|1945.33|1946.4|1944.9|1946.83|1945.33|1946.27|1944.77|0
1646682220000|2022-03-07 19:43:40|1946.27|1944.77|1946.27|1944.77|1946.56|1945.06|1945.71|1944.21|0
1646682230000|2022-03-07 19:43:50|1946.25|1944.75|1946.81|1945.31|1946.81|1945.31|1945.98|1944.48|0
1646682240000|2022-03-07 19:44:00|1946.95|1945.45|1945.7|1944.2|1946.95|1945.45|1945.7|1944.2|0
1646682250000|2022-03-07 19:44:10|1945.71|1944.21|1946.14|1944.64|1946.27|1944.77|1945.71|1944.21|0
1646682260000|2022-03-07 19:44:20|1946.27|1944.77|1947.38|1945.88|1947.67|1946.17|1946.27|1944.77|0
1646682270000|2022-03-07 19:44:30|1947.39|1945.89|1946.82|1945.32|1947.66|1946.16|1946.82|1945.32|0
1646682280000|2022-03-07 19:44:40|1946.83|1945.33|1946.82|1945.32|1946.97|1945.47|1946.55|1945.05|0
1646682290000|2022-03-07 19:44:50|1947.09|1945.59|1947.36|1945.86|1947.36|1945.86|1946.67|1945.17|0
1646682300000|2022-03-07 19:45:00|1947.23|1945.73|1946.8|1945.3|1947.35|1945.85|1946.53|1945.03|0
1646682310000|2022-03-07 19:45:10|1946.66|1945.16|1946.79|1945.29|1947.08|1945.58|1946.52|1945.02|0
1646682320000|2022-03-07 19:45:20|1946.78|1945.28|1945.99|1944.49|1946.78|1945.28|1945.57|1944.07|0
1646682330000|2022-03-07 19:45:30|1946.26|1944.76|1946.27|1944.77|1946.4|1944.9|1945.99|1944.49|0
1646682340000|2022-03-07 19:45:40|1946.41|1944.91|1945.99|1944.49|1946.55|1945.05|1945.99|1944.49|0
1646682350000|2022-03-07 19:45:50|1945.45|1943.95|1945.99|1944.49|1945.99|1944.49|1945.44|1943.94|0
1646682360000|2022-03-07 19:46:00|1946.26|1944.76|1946.3|1944.8|1946.57|1945.07|1946.26|1944.76|0
1646682370000|2022-03-07 19:46:10|1946.29|1944.79|1946.31|1944.81|1946.57|1945.07|1945.75|1944.25|0
1646682380000|2022-03-07 19:46:20|1946.32|1944.82|1946.84|1945.34|1946.85|1945.35|1946.32|1944.82|0
1646682390000|2022-03-07 19:46:30|1946.85|1945.35|1947.13|1945.63|1947.13|1945.63|1946.84|1945.34|0
1646682400000|2022-03-07 19:46:40|1947.12|1945.62|1946.86|1945.36|1947.13|1945.63|1946.57|1945.07|0
1646682410000|2022-03-07 19:46:50|1946.85|1945.35|1947.95|1946.45|1947.95|1946.45|1946.85|1945.35|0
1646682420000|2022-03-07 19:47:00|1948.22|1946.72|1947.65|1946.15|1948.22|1946.72|1947.37|1945.87|0
1646682430000|2022-03-07 19:47:10|1947.66|1946.16|1948.48|1946.98|1948.48|1946.98|1947.65|1946.15|0
1646682440000|2022-03-07 19:47:20|1948.49|1946.99|1948.9|1947.4|1949.04|1947.54|1948.49|1946.99|0
1646682450000|2022-03-07 19:47:30|1949.04|1947.54|1949.33|1947.83|1949.33|1947.83|1948.9|1947.4|0
1646682460000|2022-03-07 19:47:40|1949.06|1947.56|1947.71|1946.21|1949.06|1947.56|1947.71|1946.21|0
1646682470000|2022-03-07 19:47:50|1947.44|1945.94|1947.69|1946.19|1947.96|1946.46|1947.14|1945.64|0
1646682480000|2022-03-07 19:48:00|1947.96|1946.46|1948.26|1946.76|1948.26|1946.76|1947.96|1946.46|0
1646682490000|2022-03-07 19:48:10|1948.25|1946.75|1947.7|1946.2|1948.26|1946.76|1947.7|1946.2|0
1646682500000|2022-03-07 19:48:20|1947.83|1946.33|1947.13|1945.63|1947.83|1946.33|1947.13|1945.63|0
1646682510000|2022-03-07 19:48:30|1947.14|1945.64|1947.29|1945.79|1947.43|1945.93|1947.14|1945.64|0
1646682520000|2022-03-07 19:48:40|1947.28|1945.78|1948.52|1947.02|1948.53|1947.03|1946.88|1945.38|0
1646682530000|2022-03-07 19:48:50|1948.53|1947.03|1947.7|1946.2|1948.53|1947.03|1947.7|1946.2|0
1646682540000|2022-03-07 19:49:00|1947.69|1946.19|1947.15|1945.65|1947.7|1946.2|1947.15|1945.65|0
1646682550000|2022-03-07 19:49:10|1947.14|1945.64|1946.86|1945.36|1947.15|1945.65|1946.86|1945.36|0
1646682560000|2022-03-07 19:49:20|1946.87|1945.37|1946.87|1945.37|1946.87|1945.37|1946.59|1945.09|0
1646682570000|2022-03-07 19:49:30|1946.88|1945.38|1947.16|1945.66|1947.71|1946.21|1946.88|1945.38|0
1646682580000|2022-03-07 19:49:40|1947.15|1945.65|1947.29|1945.79|1947.43|1945.93|1947.15|1945.65|0
1646682590000|2022-03-07 19:49:50|1947.43|1945.93|1947.98|1946.48|1947.98|1946.48|1947.16|1945.66|0
1646682600000|2022-03-07 19:50:00|1948.25|1946.75|1948.27|1946.77|1948.41|1946.91|1947.71|1946.21|0
1646682610000|2022-03-07 19:50:10|1948.28|1946.78|1948.39|1946.89|1948.82|1947.32|1948.26|1946.76|0
1646682620000|2022-03-07 19:50:20|1948.26|1946.76|1948.51|1947.01|1948.53|1947.03|1947.97|1946.47|0
1646682630000|2022-03-07 19:50:30|1948.52|1947.02|1947.25|1945.75|1948.52|1947.02|1947.25|1945.75|0
1646682640000|2022-03-07 19:50:40|1947.12|1945.62|1947.93|1946.43|1947.93|1946.43|1947.1|1945.6|0
1646682650000|2022-03-07 19:50:50|1947.8|1946.3|1948.76|1947.26|1948.76|1947.26|1947.8|1946.3|0
1646682660000|2022-03-07 19:51:00|1948.75|1947.25|1947.38|1945.88|1948.75|1947.25|1947.38|1945.88|0
1646682670000|2022-03-07 19:51:10|1947.37|1945.87|1946.8|1945.3|1947.37|1945.87|1946.66|1945.16|0
1646682680000|2022-03-07 19:51:20|1946.81|1945.31|1947.37|1945.87|1947.37|1945.87|1946.81|1945.31|0
1646682690000|2022-03-07 19:51:30|1947.38|1945.88|1947.09|1945.59|1947.65|1946.15|1947.09|1945.59|0
1646682700000|2022-03-07 19:51:40|1947.1|1945.6|1946.81|1945.31|1947.1|1945.6|1946.54|1945.04|0
1646682710000|2022-03-07 19:51:50|1946.8|1945.3|1947.08|1945.58|1947.08|1945.58|1946.4|1944.9|0
1646682720000|2022-03-07 19:52:00|1947.35|1945.85|1947.63|1946.13|1947.64|1946.14|1947.21|1945.71|0
1646682730000|2022-03-07 19:52:10|1947.36|1945.86|1946.79|1945.29|1947.5|1946|1946.79|1945.29|0
1646682740000|2022-03-07 19:52:20|1946.8|1945.3|1947.07|1945.57|1947.63|1946.13|1946.8|1945.3|0
1646682750000|2022-03-07 19:52:30|1947.08|1945.58|1946.94|1945.44|1947.35|1945.85|1946.93|1945.43|0
1646682760000|2022-03-07 19:52:40|1946.93|1945.43|1946.79|1945.29|1947.08|1945.58|1946.79|1945.29|0
1646682770000|2022-03-07 19:52:50|1946.53|1945.03|1947.07|1945.57|1947.07|1945.57|1946.38|1944.88|0
1646682780000|2022-03-07 19:53:00|1947.08|1945.58|1948.03|1946.53|1948.45|1946.95|1947.08|1945.58|0
1646682790000|2022-03-07 19:53:10|1948.17|1946.67|1947.49|1945.99|1948.18|1946.68|1947.35|1945.85|0
1646682800000|2022-03-07 19:53:20|1947.62|1946.12|1946.92|1945.42|1947.76|1946.26|1946.78|1945.28|0
1646682810000|2022-03-07 19:53:30|1946.79|1945.29|1946.92|1945.42|1947.06|1945.56|1946.78|1945.28|0
1646682820000|2022-03-07 19:53:40|1946.91|1945.41|1946.63|1945.13|1946.92|1945.42|1946.49|1944.99|0
1646682830000|2022-03-07 19:53:50|1946.5|1945|1946.22|1944.72|1946.77|1945.27|1946.22|1944.72|0
1646682840000|2022-03-07 19:54:00|1946.49|1944.99|1946.91|1945.41|1947.19|1945.69|1946.49|1944.99|0
1646682850000|2022-03-07 19:54:10|1947.04|1945.54|1946.63|1945.13|1947.04|1945.54|1946.5|1945|0
1646682860000|2022-03-07 19:54:20|1946.77|1945.27|1946.63|1945.13|1946.9|1945.4|1946.5|1945|0
1646682870000|2022-03-07 19:54:30|1946.5|1945|1946.21|1944.71|1946.63|1945.13|1945.66|1944.16|0
1646682880000|2022-03-07 19:54:40|1946.22|1944.72|1946.22|1944.72|1946.51|1945.01|1946.22|1944.72|0
1646682890000|2022-03-07 19:54:50|1946.21|1944.71|1944.67|1943.17|1946.21|1944.71|1944.26|1942.76|0
1646682900000|2022-03-07 19:55:00|1944.8|1943.3|1945.1|1943.6|1945.92|1944.42|1944.8|1943.3|0
1646682910000|2022-03-07 19:55:10|1945.24|1943.74|1945.66|1944.16|1945.79|1944.29|1945.1|1943.6|0
1646682920000|2022-03-07 19:55:20|1945.65|1944.15|1946.22|1944.72|1946.23|1944.73|1945.52|1944.02|0
1646682930000|2022-03-07 19:55:30|1946.23|1944.73|1946.24|1944.74|1946.52|1945.02|1946.22|1944.72|0
1646682940000|2022-03-07 19:55:40|1946.37|1944.87|1948.45|1946.95|1948.45|1946.95|1946.37|1944.87|0
1646682950000|2022-03-07 19:55:50|1948.72|1947.22|1947.75|1946.25|1948.72|1947.22|1947.61|1946.11|0
1646682960000|2022-03-07 19:56:00|1947.62|1946.12|1948.17|1946.67|1948.18|1946.68|1947.33|1945.83|0
1646682970000|2022-03-07 19:56:10|1948.04|1946.54|1948.04|1946.54|1948.45|1946.95|1947.9|1946.4|0
1646682980000|2022-03-07 19:56:20|1948.17|1946.67|1948.45|1946.95|1948.46|1946.96|1947.9|1946.4|0
1646682990000|2022-03-07 19:56:30|1948.46|1946.96|1949.02|1947.52|1949.02|1947.52|1948.46|1946.96|0
1646683000000|2022-03-07 19:56:40|1948.88|1947.38|1948.47|1946.97|1949.03|1947.53|1948.47|1946.97|0
1646683010000|2022-03-07 19:56:50|1948.44|1946.94|1949|1947.5|1949|1947.5|1948.16|1946.66|0
1646683020000|2022-03-07 19:57:00|1948.73|1947.23|1948.32|1946.82|1949.02|1947.52|1948.32|1946.82|0
1646683030000|2022-03-07 19:57:10|1948.19|1946.69|1947.64|1946.14|1948.32|1946.82|1947.64|1946.14|0
1646683040000|2022-03-07 19:57:20|1947.63|1946.13|1947.36|1945.86|1947.63|1946.13|1947.35|1945.85|0
1646683050000|2022-03-07 19:57:30|1947.35|1945.85|1946.24|1944.74|1947.35|1945.85|1945.95|1944.45|0
1646683060000|2022-03-07 19:57:40|1946.23|1944.73|1945.23|1943.73|1946.23|1944.73|1945.21|1943.71|0
1646683070000|2022-03-07 19:57:50|1945.22|1943.72|1945.76|1944.26|1946.05|1944.55|1945.22|1943.72|0
1646683080000|2022-03-07 19:58:00|1945.75|1944.25|1941.28|1939.78|1945.75|1944.25|1941.12|1939.62|0
1646683090000|2022-03-07 19:58:10|1941.41|1939.91|1941.58|1940.08|1941.58|1940.08|1939.93|1938.43|0
1646683100000|2022-03-07 19:58:20|1941.44|1939.94|1941.86|1940.36|1941.86|1940.36|1940.75|1939.25|0
1646683110000|2022-03-07 19:58:30|1941.85|1940.35|1942.11|1940.61|1942.25|1940.75|1941.58|1940.08|0
1646683120000|2022-03-07 19:58:40|1942.12|1940.62|1940.92|1939.42|1942.66|1941.16|1940.78|1939.28|0
1646683130000|2022-03-07 19:58:50|1940.93|1939.43|1940.5|1939|1941.74|1940.24|1940.5|1939|0
1646683140000|2022-03-07 19:59:00|1940.63|1939.13|1941.85|1940.35|1942.13|1940.63|1940.49|1938.99|0
1646683150000|2022-03-07 19:59:10|1941.72|1940.22|1942.94|1941.44|1943.22|1941.72|1941.3|1939.8|0
1646683160000|2022-03-07 19:59:20|1943.21|1941.71|1943.76|1942.26|1944.44|1942.94|1943.2|1941.7|0
1646683170000|2022-03-07 19:59:30|1943.9|1942.4|1943.33|1941.83|1944.03|1942.53|1943.33|1941.83|0
1646683180000|2022-03-07 19:59:40|1943.34|1941.84|1942.39|1940.89|1943.48|1941.98|1942.39|1940.89|0
1646683190000|2022-03-07 19:59:50|1942.38|1940.88|1942.66|1941.16|1942.8|1941.3|1942.1|1940.6|0
1646683200000|2022-03-07 20:00:00|1943.19|1941.69|1945.49|1943.99|1945.49|1943.99|1943.19|1941.69|0
1646683210000|2022-03-07 20:00:10|1945.63|1944.13|1944.37|1942.87|1945.9|1944.4|1944.37|1942.87|0
1646683220000|2022-03-07 20:00:20|1944.38|1942.88|1945.33|1943.83|1945.33|1943.83|1944.1|1942.6|0
1646683230000|2022-03-07 20:00:30|1945.46|1943.96|1945.45|1943.95|1946|1944.5|1945.45|1943.95|0
1646683240000|2022-03-07 20:00:40|1945.18|1943.68|1946|1944.5|1946.28|1944.78|1945.17|1943.67|0
1646683250000|2022-03-07 20:00:50|1946.13|1944.63|1945.99|1944.49|1946.56|1945.06|1945.72|1944.22|0
1646683260000|2022-03-07 20:01:00|1946.13|1944.63|1945.59|1944.09|1946.41|1944.91|1945.45|1943.95|0
1646683270000|2022-03-07 20:01:10|1945.73|1944.23|1943.53|1942.03|1945.73|1944.23|1943.52|1942.02|0
1646683280000|2022-03-07 20:01:20|1943.8|1942.3|1944.07|1942.57|1944.08|1942.58|1943.52|1942.02|0
1646683290000|2022-03-07 20:01:30|1943.94|1942.44|1945.29|1943.79|1945.57|1944.07|1943.93|1942.43|0
1646683300000|2022-03-07 20:01:40|1945.43|1943.93|1945.42|1943.92|1945.69|1944.19|1945.29|1943.79|0
1646683310000|2022-03-07 20:01:50|1945.41|1943.91|1944.87|1943.37|1945.41|1943.91|1944.58|1943.08|0
1646683320000|2022-03-07 20:02:00|1944.86|1943.36|1944.87|1943.37|1945.43|1943.93|1944.86|1943.36|0
1646683330000|2022-03-07 20:02:10|1944.86|1943.36|1944.87|1943.37|1945|1943.5|1944.59|1943.09|0
1646683340000|2022-03-07 20:02:20|1944.86|1943.36|1944.18|1942.68|1944.86|1943.36|1943.76|1942.26|0
1646683350000|2022-03-07 20:02:30|1944.31|1942.81|1944.58|1943.08|1944.58|1943.08|1943.77|1942.27|0
1646683360000|2022-03-07 20:02:40|1944.59|1943.09|1944.42|1942.92|1944.72|1943.22|1944.3|1942.8|0
1646683370000|2022-03-07 20:02:50|1944.29|1942.79|1944.15|1942.65|1944.29|1942.79|1944.15|1942.65|0
1646683380000|2022-03-07 20:03:00|1944.28|1942.78|1944.01|1942.51|1944.29|1942.79|1944.01|1942.51|0
1646683390000|2022-03-07 20:03:10|1944.15|1942.65|1944.01|1942.51|1944.15|1942.65|1944.01|1942.51|0
1646683400000|2022-03-07 20:03:20|1944.15|1942.65|1945.13|1943.63|1945.13|1943.63|1943.88|1942.38|0
1646683410000|2022-03-07 20:03:30|1944.99|1943.49|1945.28|1943.78|1945.97|1944.47|1944.86|1943.36|0
1646683420000|2022-03-07 20:03:40|1945.14|1943.64|1945.27|1943.77|1945.42|1943.92|1945.13|1943.63|0
1646683430000|2022-03-07 20:03:50|1945.14|1943.64|1943.47|1941.97|1945.14|1943.64|1943.47|1941.97|0
1646683440000|2022-03-07 20:04:00|1943.74|1942.24|1945.12|1943.62|1945.12|1943.62|1943.74|1942.24|0
1646683450000|2022-03-07 20:04:10|1945.39|1943.89|1944.29|1942.79|1945.4|1943.9|1944.29|1942.79|0
1646683460000|2022-03-07 20:04:20|1944.28|1942.78|1944.42|1942.92|1944.56|1943.06|1944.28|1942.78|0
1646683470000|2022-03-07 20:04:30|1944.56|1943.06|1944.31|1942.81|1944.56|1943.06|1944.02|1942.52|0
1646683480000|2022-03-07 20:04:40|1944.3|1942.8|1945.39|1943.89|1945.39|1943.89|1944.3|1942.8|0
1646683490000|2022-03-07 20:04:50|1945.38|1943.88|1945.51|1944.01|1945.68|1944.18|1945.38|1943.88|0
1646683500000|2022-03-07 20:05:00|1945.64|1944.14|1944.95|1943.45|1945.77|1944.27|1944.95|1943.45|0
1646683510000|2022-03-07 20:05:10|1944.81|1943.31|1945.09|1943.59|1945.38|1943.88|1944.53|1943.03|0
1646683520000|2022-03-07 20:05:20|1945.1|1943.6|1944.54|1943.04|1945.1|1943.6|1943.72|1942.22|0
1646683530000|2022-03-07 20:05:30|1944.53|1943.03|1944.53|1943.03|1944.53|1943.03|1943.99|1942.49|0
1646683540000|2022-03-07 20:05:40|1944.52|1943.02|1945.23|1943.73|1945.24|1943.74|1944.25|1942.75|0
1646683550000|2022-03-07 20:05:50|1945.24|1943.74|1944.82|1943.32|1945.92|1944.42|1944.81|1943.31|0
1646683560000|2022-03-07 20:06:00|1944.81|1943.31|1943.16|1941.66|1945.09|1943.59|1943.16|1941.66|0
1646683570000|2022-03-07 20:06:10|1943.02|1941.52|1943.16|1941.66|1943.28|1941.78|1942.88|1941.38|0
1646683580000|2022-03-07 20:06:20|1943.17|1941.67|1942.75|1941.25|1943.99|1942.49|1942.61|1941.11|0
1646683590000|2022-03-07 20:06:30|1942.76|1941.26|1942.31|1940.81|1942.76|1941.26|1942.03|1940.53|0
1646683600000|2022-03-07 20:06:40|1942.32|1940.82|1942.58|1941.08|1942.59|1941.09|1942.31|1940.81|0
1646683610000|2022-03-07 20:06:50|1942.45|1940.95|1942.31|1940.81|1942.73|1941.23|1942.31|1940.81|0
1646683620000|2022-03-07 20:07:00|1942.32|1940.82|1943.42|1941.92|1943.7|1942.2|1942.32|1940.82|0
1646683630000|2022-03-07 20:07:10|1943.28|1941.78|1942.72|1941.22|1943.28|1941.78|1942.72|1941.22|0
1646683640000|2022-03-07 20:07:20|1942.59|1941.09|1941.77|1940.27|1942.59|1941.09|1941.21|1939.71|0
1646683650000|2022-03-07 20:07:30|1942.04|1940.54|1942.04|1940.54|1942.04|1940.54|1941.49|1939.99|0
1646683660000|2022-03-07 20:07:40|1941.91|1940.41|1942.59|1941.09|1942.88|1941.38|1941.91|1940.41|0
1646683670000|2022-03-07 20:07:50|1942.32|1940.82|1941.77|1940.27|1942.87|1941.37|1941.76|1940.26|0
1646683680000|2022-03-07 20:08:00|1942.04|1940.54|1941.47|1939.97|1942.17|1940.67|1941.47|1939.97|0
1646683690000|2022-03-07 20:08:10|1941.34|1939.84|1941.78|1940.28|1941.92|1940.42|1941.34|1939.84|0
1646683700000|2022-03-07 20:08:20|1941.79|1940.29|1940.43|1938.93|1941.79|1940.29|1940.02|1938.52|0
1646683710000|2022-03-07 20:08:30|1940.69|1939.19|1941.37|1939.87|1941.38|1939.88|1940.57|1939.07|0
1646683720000|2022-03-07 20:08:40|1941.38|1939.88|1942.06|1940.56|1942.07|1940.57|1941.24|1939.74|0
1646683730000|2022-03-07 20:08:50|1942.07|1940.57|1942.05|1940.55|1943.16|1941.66|1942.05|1940.55|0
1646683740000|2022-03-07 20:09:00|1942.06|1940.56|1941.78|1940.28|1942.6|1941.1|1941.78|1940.28|0
1646683750000|2022-03-07 20:09:10|1941.79|1940.29|1942.04|1940.54|1942.88|1941.38|1941.78|1940.28|0
1646683760000|2022-03-07 20:09:20|1942.05|1940.55|1941.78|1940.28|1942.05|1940.55|1941.77|1940.27|0
1646683770000|2022-03-07 20:09:30|1941.92|1940.42|1942.64|1941.14|1942.64|1941.14|1941.78|1940.28|0
1646683780000|2022-03-07 20:09:40|1942.37|1940.87|1942.37|1940.87|1942.64|1941.14|1942.36|1940.86|0
1646683790000|2022-03-07 20:09:50|1942.38|1940.88|1942.37|1940.87|1942.65|1941.15|1942.36|1940.86|0
1646683800000|2022-03-07 20:10:00|1942.36|1940.86|1943.74|1942.24|1943.74|1942.24|1942.36|1940.86|0
1646683810000|2022-03-07 20:10:10|1943.75|1942.25|1941.51|1940.01|1944.02|1942.52|1941.5|1940|0
1646683820000|2022-03-07 20:10:20|1941.5|1940|1941.78|1940.28|1941.78|1940.28|1940.95|1939.45|0
1646683830000|2022-03-07 20:10:30|1941.79|1940.29|1941.52|1940.02|1942.07|1940.57|1941.52|1940.02|0
1646683840000|2022-03-07 20:10:40|1941.51|1940.01|1941.25|1939.75|1941.79|1940.29|1940.97|1939.47|0
1646683850000|2022-03-07 20:10:50|1941.26|1939.76|1941.53|1940.03|1941.53|1940.03|1941.24|1939.74|0
1646683860000|2022-03-07 20:11:00|1941.52|1940.02|1941.79|1940.29|1942.07|1940.57|1941.25|1939.75|0
1646683870000|2022-03-07 20:11:10|1941.78|1940.28|1941.79|1940.29|1942.07|1940.57|1941.37|1939.87|0
1646683880000|2022-03-07 20:11:20|1941.8|1940.3|1942.87|1941.37|1942.88|1941.38|1941.38|1939.88|0
1646683890000|2022-03-07 20:11:30|1942.88|1941.38|1942.6|1941.1|1943.15|1941.65|1942.59|1941.09|0
1646683900000|2022-03-07 20:11:40|1942.87|1941.37|1943.15|1941.65|1943.15|1941.65|1942.59|1941.09|0
1646683910000|2022-03-07 20:11:50|1943.14|1941.64|1942.74|1941.24|1943.15|1941.65|1942.59|1941.09|0
1646683920000|2022-03-07 20:12:00|1942.61|1941.11|1941.64|1940.14|1942.61|1941.11|1940.67|1939.17|0
1646683930000|2022-03-07 20:12:10|1941.78|1940.28|1941.25|1939.75|1942.07|1940.57|1940.96|1939.46|0
1646683940000|2022-03-07 20:12:20|1941.52|1940.02|1941.22|1939.72|1941.78|1940.28|1940.95|1939.45|0
1646683950000|2022-03-07 20:12:30|1941.08|1939.58|1940.67|1939.17|1941.49|1939.99|1940.67|1939.17|0
1646683960000|2022-03-07 20:12:40|1940.68|1939.18|1940.91|1939.41|1941.19|1939.69|1940.51|1939.01|0
1646683970000|2022-03-07 20:12:50|1940.78|1939.28|1940.38|1938.88|1940.93|1939.43|1940.1|1938.6|0
1646683980000|2022-03-07 20:13:00|1940.24|1938.74|1940.38|1938.88|1940.93|1939.43|1940.24|1938.74|0
1646683990000|2022-03-07 20:13:10|1940.37|1938.87|1940.1|1938.6|1940.37|1938.87|1939.81|1938.31|0
1646684000000|2022-03-07 20:13:20|1940.24|1938.74|1941.78|1940.28|1942.06|1940.56|1940.24|1938.74|0
1646684010000|2022-03-07 20:13:30|1941.51|1940.01|1940.97|1939.47|1941.51|1940.01|1940.68|1939.18|0
1646684020000|2022-03-07 20:13:40|1940.98|1939.48|1940.7|1939.2|1941.25|1939.75|1940.56|1939.06|0
1646684030000|2022-03-07 20:13:50|1940.71|1939.21|1941.25|1939.75|1941.26|1939.76|1940.42|1938.92|0
1646684040000|2022-03-07 20:14:00|1940.98|1939.48|1941.41|1939.91|1941.82|1940.32|1940.7|1939.2|0
1646684050000|2022-03-07 20:14:10|1941.27|1939.77|1940.7|1939.2|1941.83|1940.33|1940.7|1939.2|0
1646684060000|2022-03-07 20:14:20|1940.69|1939.19|1939.83|1938.33|1940.69|1939.19|1939.56|1938.06|0
1646684070000|2022-03-07 20:14:30|1939.82|1938.32|1939.95|1938.45|1939.95|1938.45|1939.55|1938.05|0
1646684080000|2022-03-07 20:14:40|1939.82|1938.32|1940.51|1939.01|1940.51|1939.01|1939.67|1938.17|0
1646684090000|2022-03-07 20:14:50|1940.52|1939.02|1940.49|1938.99|1941.05|1939.55|1940.49|1938.99|0
1646684100000|2022-03-07 20:15:00|1939.82|1938.32|1940.15|1938.65|1940.58|1939.08|1939.67|1938.17|0
1646684110000|2022-03-07 20:15:10|1940.16|1938.66|1940.28|1938.78|1940.29|1938.79|1939.72|1938.22|0
1646684120000|2022-03-07 20:15:20|1940.29|1938.79|1940.29|1938.79|1940.57|1939.07|1940.01|1938.51|0
1646684130000|2022-03-07 20:15:30|1940.28|1938.78|1940.42|1938.92|1940.43|1938.93|1940.01|1938.51|0
1646684140000|2022-03-07 20:15:40|1940.56|1939.06|1940.84|1939.34|1940.84|1939.34|1940.56|1939.06|0
1646684150000|2022-03-07 20:15:50|1940.85|1939.35|1940.84|1939.34|1941.12|1939.62|1940.83|1939.33|0
1646684160000|2022-03-07 20:16:00|1940.83|1939.33|1942.47|1940.97|1942.47|1940.97|1940.83|1939.33|0
1646684170000|2022-03-07 20:16:10|1942.48|1940.98|1941.63|1940.13|1942.61|1941.11|1941.63|1940.13|0
1646684180000|2022-03-07 20:16:20|1941.64|1940.14|1941.09|1939.59|1941.91|1940.41|1941.09|1939.59|0
1646684190000|2022-03-07 20:16:30|1941.08|1939.58|1941.63|1940.13|1941.78|1940.28|1941.08|1939.58|0
1646684200000|2022-03-07 20:16:40|1941.64|1940.14|1941.79|1940.29|1941.79|1940.29|1941.36|1939.86|0
1646684210000|2022-03-07 20:16:50|1941.78|1940.28|1941.65|1940.15|1942.47|1940.97|1941.65|1940.15|0
1646684220000|2022-03-07 20:17:00|1941.92|1940.42|1941.36|1939.86|1942.48|1940.98|1941.35|1939.85|0
1646684230000|2022-03-07 20:17:10|1941.35|1939.85|1940.24|1938.74|1941.5|1940|1940.24|1938.74|0
1646684240000|2022-03-07 20:17:20|1940.25|1938.75|1939.71|1938.21|1940.26|1938.76|1939.57|1938.07|0
1646684250000|2022-03-07 20:17:30|1939.57|1938.07|1939.14|1937.64|1939.58|1938.08|1939.02|1937.52|0
1646684260000|2022-03-07 20:17:40|1939.15|1937.65|1939.15|1937.65|1939.15|1937.65|1939.14|1937.64|0
1646684270000|2022-03-07 20:17:50|1939.28|1937.78|1939.14|1937.64|1939.42|1937.92|1939.14|1937.64|0
1646684280000|2022-03-07 20:18:00|1939.15|1937.65|1940.55|1939.05|1940.83|1939.33|1938.88|1937.38|0
1646684290000|2022-03-07 20:18:10|1940.69|1939.19|1941.36|1939.86|1941.92|1940.42|1940.42|1938.92|0
1646684300000|2022-03-07 20:18:20|1941.37|1939.87|1941.51|1940.01|1941.65|1940.15|1941.37|1939.87|0
1646684310000|2022-03-07 20:18:30|1941.65|1940.15|1942.2|1940.7|1942.2|1940.7|1941.65|1940.15|0
1646684320000|2022-03-07 20:18:40|1942.19|1940.69|1941.94|1940.44|1942.19|1940.69|1941.12|1939.62|0
1646684330000|2022-03-07 20:18:50|1941.67|1940.17|1941.82|1940.32|1941.94|1940.44|1941.39|1939.89|0
1646684340000|2022-03-07 20:19:00|1941.69|1940.19|1942.25|1940.75|1942.38|1940.88|1941.68|1940.18|0
1646684350000|2022-03-07 20:19:10|1942.38|1940.88|1942.02|1940.52|1942.39|1940.89|1941.45|1939.95|0
1646684360000|2022-03-07 20:19:20|1942.29|1940.79|1941.99|1940.49|1942.56|1941.06|1941.73|1940.23|0
1646684370000|2022-03-07 20:19:30|1942.13|1940.63|1942.54|1941.04|1942.54|1941.04|1941.99|1940.49|0
1646684380000|2022-03-07 20:19:40|1942.43|1940.93|1941.31|1939.81|1942.43|1940.93|1941.31|1939.81|0
1646684390000|2022-03-07 20:19:50|1941.05|1939.55|1941.86|1940.36|1941.87|1940.37|1941.04|1939.54|0
1646684400000|2022-03-07 20:20:00|1941.87|1940.37|1941.86|1940.36|1941.87|1940.37|1941.31|1939.81|0
1646684410000|2022-03-07 20:20:10|1941.87|1940.37|1942.43|1940.93|1943.52|1942.02|1941.87|1940.37|0
1646684420000|2022-03-07 20:20:20|1942.7|1941.2|1944.61|1943.11|1944.91|1943.41|1942.57|1941.07|0
1646684430000|2022-03-07 20:20:30|1944.6|1943.1|1944.89|1943.39|1944.89|1943.39|1944.32|1942.82|0
1646684440000|2022-03-07 20:20:40|1944.9|1943.4|1943.94|1942.44|1944.9|1943.4|1943.79|1942.29|0
1646684450000|2022-03-07 20:20:50|1944.08|1942.58|1944.35|1942.85|1944.64|1943.14|1943.8|1942.3|0
1646684460000|2022-03-07 20:21:00|1944.49|1942.99|1945.73|1944.23|1945.74|1944.24|1944.34|1942.84|0
1646684470000|2022-03-07 20:21:10|1945.87|1944.37|1944.91|1943.41|1946.42|1944.92|1944.91|1943.41|0
1646684480000|2022-03-07 20:21:20|1944.77|1943.27|1945.46|1943.96|1945.46|1943.96|1944.64|1943.14|0
1646684490000|2022-03-07 20:21:30|1945.6|1944.1|1944.9|1943.4|1945.73|1944.23|1944.76|1943.26|0
1646684500000|2022-03-07 20:21:40|1944.77|1943.27|1943.79|1942.29|1944.9|1943.4|1943.79|1942.29|0
1646684510000|2022-03-07 20:21:50|1943.78|1942.28|1943.1|1941.6|1943.79|1942.29|1942.96|1941.46|0
1646684520000|2022-03-07 20:22:00|1942.96|1941.46|1942.4|1940.9|1943.23|1941.73|1942.39|1940.89|0
1646684530000|2022-03-07 20:22:10|1942.94|1941.44|1943.47|1941.97|1943.76|1942.26|1942.93|1941.43|0
1646684540000|2022-03-07 20:22:20|1943.34|1941.84|1943.47|1941.97|1943.47|1941.97|1943.19|1941.69|0
1646684550000|2022-03-07 20:22:30|1943.48|1941.98|1943.18|1941.68|1943.75|1942.25|1943.18|1941.68|0
1646684560000|2022-03-07 20:22:40|1943.19|1941.69|1945.1|1943.6|1945.1|1943.6|1943.19|1941.69|0
1646684570000|2022-03-07 20:22:50|1945.23|1943.73|1946.33|1944.83|1946.33|1944.83|1945.23|1943.73|0
1646684580000|2022-03-07 20:23:00|1946.47|1944.97|1944.31|1942.81|1946.89|1945.39|1944.02|1942.52|0
1646684590000|2022-03-07 20:23:10|1944.32|1942.82|1944.31|1942.81|1944.87|1943.37|1944.03|1942.53|0
1646684600000|2022-03-07 20:23:20|1944.44|1942.94|1945.27|1943.77|1945.41|1943.91|1944.31|1942.81|0
1646684610000|2022-03-07 20:23:30|1945.14|1943.64|1944.73|1943.23|1945.27|1943.77|1944.59|1943.09|0
1646684620000|2022-03-07 20:23:40|1944.59|1943.09|1944.33|1942.83|1944.59|1943.09|1944.05|1942.55|0
1646684630000|2022-03-07 20:23:50|1944.34|1942.84|1943.78|1942.28|1945.02|1943.52|1943.78|1942.28|0
1646684640000|2022-03-07 20:24:00|1943.65|1942.15|1944.33|1942.83|1944.62|1943.12|1943.65|1942.15|0
1646684650000|2022-03-07 20:24:10|1944.46|1942.96|1944.48|1942.98|1944.62|1943.12|1944.33|1942.83|0
1646684660000|2022-03-07 20:24:20|1944.47|1942.97|1944.48|1942.98|1944.62|1943.12|1944.47|1942.97|0
1646684670000|2022-03-07 20:24:30|1944.47|1942.97|1943.77|1942.27|1944.48|1942.98|1943.64|1942.14|0
1646684680000|2022-03-07 20:24:40|1943.64|1942.14|1943.63|1942.13|1943.77|1942.27|1943.08|1941.58|0
1646684690000|2022-03-07 20:24:50|1943.76|1942.26|1943.78|1942.28|1944.18|1942.68|1943.64|1942.14|0
1646684700000|2022-03-07 20:25:00|1943.65|1942.15|1945.59|1944.09|1945.59|1944.09|1943.65|1942.15|0
1646684710000|2022-03-07 20:25:10|1945.6|1944.1|1945.35|1943.85|1946.43|1944.93|1945.35|1943.85|0
1646684720000|2022-03-07 20:25:20|1945.22|1943.72|1945.36|1943.86|1945.92|1944.42|1945.22|1943.72|0
1646684730000|2022-03-07 20:25:30|1945.22|1943.72|1945.92|1944.42|1946.07|1944.57|1945.22|1943.72|0
1646684740000|2022-03-07 20:25:40|1945.93|1944.43|1946.76|1945.26|1947.04|1945.54|1945.93|1944.43|0
1646684750000|2022-03-07 20:25:50|1946.75|1945.25|1946.34|1944.84|1946.76|1945.26|1945.92|1944.42|0
1646684760000|2022-03-07 20:26:00|1946.35|1944.85|1947.16|1945.66|1947.18|1945.68|1946.35|1944.85|0
1646684770000|2022-03-07 20:26:10|1947.02|1945.52|1947.02|1945.52|1947.16|1945.66|1946.61|1945.11|0
1646684780000|2022-03-07 20:26:20|1947.03|1945.53|1946.9|1945.4|1947.16|1945.66|1946.88|1945.38|0
1646684790000|2022-03-07 20:26:30|1946.77|1945.27|1947.76|1946.26|1948.72|1947.22|1946.76|1945.26|0
1646684800000|2022-03-07 20:26:40|1947.9|1946.4|1947.49|1945.99|1947.9|1946.4|1947.49|1945.99|0
1646684810000|2022-03-07 20:26:50|1947.63|1946.13|1947.36|1945.86|1947.9|1946.4|1947.36|1945.86|0
1646684820000|2022-03-07 20:27:00|1947.63|1946.13|1947.05|1945.55|1947.63|1946.13|1946.5|1945|0
1646684830000|2022-03-07 20:27:10|1947.04|1945.54|1947.19|1945.69|1947.19|1945.69|1946.9|1945.4|0
1646684840000|2022-03-07 20:27:20|1947.18|1945.68|1947.9|1946.4|1948.03|1946.53|1947.05|1945.55|0
1646684850000|2022-03-07 20:27:30|1947.89|1946.39|1948.45|1946.95|1948.45|1946.95|1947.89|1946.39|0
1646684860000|2022-03-07 20:27:40|1948.46|1946.96|1947.35|1945.85|1948.74|1947.24|1947.07|1945.57|0
1646684870000|2022-03-07 20:27:50|1947.36|1945.86|1947.59|1946.09|1947.94|1946.44|1947.09|1945.59|0
1646684880000|2022-03-07 20:28:00|1947.6|1946.1|1945.92|1944.42|1947.73|1946.23|1945.92|1944.42|0
1646684890000|2022-03-07 20:28:10|1945.93|1944.43|1945.58|1944.08|1946.07|1944.57|1945.52|1944.02|0
1646684900000|2022-03-07 20:28:20|1945.44|1943.94|1945.71|1944.21|1945.99|1944.49|1945.44|1943.94|0
1646684910000|2022-03-07 20:28:30|1945.72|1944.22|1945.44|1943.94|1945.85|1944.35|1945.43|1943.93|0
1646684920000|2022-03-07 20:28:40|1945.71|1944.21|1945.17|1943.67|1945.72|1944.22|1945.17|1943.67|0
1646684930000|2022-03-07 20:28:50|1945.2|1943.7|1947.11|1945.61|1947.12|1945.62|1945.2|1943.7|0
1646684940000|2022-03-07 20:29:00|1947.1|1945.6|1946.96|1945.46|1947.65|1946.15|1946.54|1945.04|0
1646684950000|2022-03-07 20:29:10|1946.82|1945.32|1946.15|1944.65|1946.82|1945.32|1946.01|1944.51|0
1646684960000|2022-03-07 20:29:20|1946.29|1944.79|1946.15|1944.65|1946.3|1944.8|1946.02|1944.52|0
1646684970000|2022-03-07 20:29:30|1946.29|1944.79|1946.55|1945.05|1947.11|1945.61|1946.16|1944.66|0
1646684980000|2022-03-07 20:29:40|1946.54|1945.04|1945.85|1944.35|1946.54|1945.04|1945.31|1943.81|0
1646684990000|2022-03-07 20:29:50|1945.99|1944.49|1945.86|1944.36|1946.12|1944.62|1945.57|1944.07|0
1646685000000|2022-03-07 20:30:00|1945.84|1944.34|1942.8|1941.3|1945.84|1944.34|1942.8|1941.3|0
1646685010000|2022-03-07 20:30:10|1942.94|1941.44|1943.51|1942.01|1943.78|1942.28|1942.8|1941.3|0
1646685020000|2022-03-07 20:30:20|1943.38|1941.88|1943.63|1942.13|1943.78|1942.28|1943.23|1941.73|0
1646685030000|2022-03-07 20:30:30|1943.64|1942.14|1943.77|1942.27|1943.77|1942.27|1943.36|1941.86|0
1646685040000|2022-03-07 20:30:40|1943.64|1942.14|1943.08|1941.58|1943.78|1942.28|1942.79|1941.29|0
1646685050000|2022-03-07 20:30:50|1943.07|1941.57|1941.81|1940.31|1943.22|1941.72|1941.68|1940.18|0
1646685060000|2022-03-07 20:31:00|1941.67|1940.17|1941.53|1940.03|1941.95|1940.45|1941.25|1939.75|0
1646685070000|2022-03-07 20:31:10|1941.54|1940.04|1941.67|1940.17|1941.95|1940.45|1941.26|1939.76|0
1646685080000|2022-03-07 20:31:20|1941.54|1940.04|1941.95|1940.45|1941.96|1940.46|1941.53|1940.03|0
1646685090000|2022-03-07 20:31:30|1941.82|1940.32|1941.12|1939.62|1942.23|1940.73|1940.98|1939.48|0
1646685100000|2022-03-07 20:31:40|1940.98|1939.48|1940.97|1939.47|1941.25|1939.75|1940.97|1939.47|0
1646685110000|2022-03-07 20:31:50|1941.1|1939.6|1942.07|1940.57|1942.35|1940.85|1940.96|1939.46|0
1646685120000|2022-03-07 20:32:00|1942.2|1940.7|1941.38|1939.88|1942.36|1940.86|1941.38|1939.88|0
1646685130000|2022-03-07 20:32:10|1941.25|1939.75|1940.97|1939.47|1941.38|1939.88|1940.96|1939.46|0
1646685140000|2022-03-07 20:32:20|1940.96|1939.46|1940.71|1939.21|1941.38|1939.88|1940.69|1939.19|0
1646685150000|2022-03-07 20:32:30|1940.44|1938.94|1941.28|1939.78|1941.28|1939.78|1940.31|1938.81|0
1646685160000|2022-03-07 20:32:40|1941.01|1939.51|1940.58|1939.08|1941.55|1940.05|1940.45|1938.95|0
1646685170000|2022-03-07 20:32:50|1940.45|1938.95|1940.44|1938.94|1940.45|1938.95|1940.15|1938.65|0
1646685180000|2022-03-07 20:33:00|1940.71|1939.21|1940.73|1939.23|1940.73|1939.23|1940.03|1938.53|0
1646685190000|2022-03-07 20:33:10|1940.74|1939.24|1940.87|1939.37|1941.02|1939.52|1940.46|1938.96|0
1646685200000|2022-03-07 20:33:20|1940.73|1939.23|1940.32|1938.82|1940.73|1939.23|1939.78|1938.28|0
1646685210000|2022-03-07 20:33:30|1940.45|1938.95|1941.02|1939.52|1941.02|1939.52|1940.45|1938.95|0
1646685220000|2022-03-07 20:33:40|1941.03|1939.53|1941.18|1939.68|1941.45|1939.95|1941.03|1939.53|0
1646685230000|2022-03-07 20:33:50|1941.17|1939.67|1939.93|1938.43|1941.17|1939.67|1939.92|1938.42|0
1646685240000|2022-03-07 20:34:00|1940.06|1938.56|1940.75|1939.25|1940.88|1939.38|1940.06|1938.56|0
1646685250000|2022-03-07 20:34:10|1940.76|1939.26|1941.03|1939.53|1941.57|1940.07|1940.75|1939.25|0
1646685260000|2022-03-07 20:34:20|1941.16|1939.66|1941.19|1939.69|1941.59|1940.09|1940.89|1939.39|0
1646685270000|2022-03-07 20:34:30|1941.18|1939.68|1940.46|1938.96|1941.32|1939.82|1940.18|1938.68|0
1646685280000|2022-03-07 20:34:40|1940.47|1938.97|1940.19|1938.69|1940.47|1938.97|1939.92|1938.42|0
1646685290000|2022-03-07 20:34:50|1940.2|1938.7|1940.21|1938.71|1940.48|1938.98|1940.06|1938.56|0
1646685300000|2022-03-07 20:35:00|1940.22|1938.72|1939.65|1938.15|1940.5|1939|1939.65|1938.15|0
1646685310000|2022-03-07 20:35:10|1939.92|1938.42|1938.79|1937.29|1939.92|1938.42|1938.52|1937.02|0
1646685320000|2022-03-07 20:35:20|1938.8|1937.3|1938.79|1937.29|1939.34|1937.84|1938.51|1937.01|0
1646685330000|2022-03-07 20:35:30|1938.83|1937.33|1939.64|1938.14|1939.64|1938.14|1938.83|1937.33|0
1646685340000|2022-03-07 20:35:40|1939.65|1938.15|1941.02|1939.52|1941.02|1939.52|1939.65|1938.15|0
1646685350000|2022-03-07 20:35:50|1940.88|1939.38|1939.91|1938.41|1941.02|1939.52|1939.91|1938.41|0
1646685360000|2022-03-07 20:36:00|1939.92|1938.42|1939.44|1937.94|1940.05|1938.55|1939.03|1937.53|0
1646685370000|2022-03-07 20:36:10|1939.31|1937.81|1940.13|1938.63|1940.14|1938.64|1939.16|1937.66|0
1646685380000|2022-03-07 20:36:20|1939.87|1938.37|1940.43|1938.93|1940.43|1938.93|1939.87|1938.37|0
1646685390000|2022-03-07 20:36:30|1940.42|1938.92|1940.42|1938.92|1940.56|1939.06|1940.14|1938.64|0
1646685400000|2022-03-07 20:36:40|1940.69|1939.19|1939.86|1938.36|1940.7|1939.2|1939.58|1938.08|0
1646685410000|2022-03-07 20:36:50|1939.85|1938.35|1940.15|1938.65|1940.28|1938.78|1939.31|1937.81|0
1646685420000|2022-03-07 20:37:00|1940.28|1938.78|1940.15|1938.65|1940.42|1938.92|1939.87|1938.37|0
1646685430000|2022-03-07 20:37:10|1940.28|1938.78|1940.16|1938.66|1940.44|1938.94|1940.01|1938.51|0
1646685440000|2022-03-07 20:37:20|1940.15|1938.65|1940.01|1938.51|1940.29|1938.79|1939.88|1938.38|0
1646685450000|2022-03-07 20:37:30|1940.15|1938.65|1939.88|1938.38|1940.15|1938.65|1939.6|1938.1|0
1646685460000|2022-03-07 20:37:40|1940.02|1938.52|1939.06|1937.56|1940.16|1938.66|1939.06|1937.56|0
1646685470000|2022-03-07 20:37:50|1939.33|1937.83|1939.19|1937.69|1939.33|1937.83|1939.05|1937.55|0
1646685480000|2022-03-07 20:38:00|1939.33|1937.83|1939.31|1937.81|1939.6|1938.1|1939.04|1937.54|0
1646685490000|2022-03-07 20:38:10|1939.44|1937.94|1938.74|1937.24|1939.45|1937.95|1938.74|1937.24|0
1646685500000|2022-03-07 20:38:20|1938.75|1937.25|1939.58|1938.08|1939.59|1938.09|1938.74|1937.24|0
1646685510000|2022-03-07 20:38:30|1939.59|1938.09|1940.14|1938.64|1940.69|1939.19|1939.59|1938.09|0
1646685520000|2022-03-07 20:38:40|1940.28|1938.78|1940.7|1939.2|1940.71|1939.21|1940.14|1938.64|0
1646685530000|2022-03-07 20:38:50|1940.71|1939.21|1940.71|1939.21|1940.85|1939.35|1940.7|1939.2|0
1646685540000|2022-03-07 20:39:00|1940.72|1939.22|1940.43|1938.93|1941|1939.5|1939.89|1938.39|0
1646685550000|2022-03-07 20:39:10|1940.42|1938.92|1939.6|1938.1|1940.42|1938.92|1939.6|1938.1|0
1646685560000|2022-03-07 20:39:20|1939.61|1938.11|1939.33|1937.83|1939.89|1938.39|1939.33|1937.83|0
1646685570000|2022-03-07 20:39:30|1939.47|1937.97|1939.05|1937.55|1939.47|1937.97|1938.77|1937.27|0
1646685580000|2022-03-07 20:39:40|1939.06|1937.56|1938.77|1937.27|1939.33|1937.83|1938.64|1937.14|0
1646685590000|2022-03-07 20:39:50|1938.5|1937|1938.74|1937.24|1938.78|1937.28|1938.47|1936.97|0
1646685600000|2022-03-07 20:40:00|1938.61|1937.11|1939.81|1938.31|1940.09|1938.59|1938.6|1937.1|0
1646685610000|2022-03-07 20:40:10|1940.35|1938.85|1940.92|1939.42|1940.93|1939.43|1940.21|1938.71|0
1646685620000|2022-03-07 20:40:20|1941.19|1939.69|1942.87|1941.37|1942.87|1941.37|1941.19|1939.69|0
1646685630000|2022-03-07 20:40:30|1942.74|1941.24|1942.86|1941.36|1942.87|1941.37|1942.6|1941.1|0
1646685640000|2022-03-07 20:40:40|1942.87|1941.37|1943.4|1941.9|1943.4|1941.9|1942.59|1941.09|0
1646685650000|2022-03-07 20:40:50|1943.13|1941.63|1943.12|1941.62|1943.68|1942.18|1943.12|1941.62|0
1646685660000|2022-03-07 20:41:00|1943.13|1941.63|1942.82|1941.32|1943.66|1942.16|1942.82|1941.32|0
1646685670000|2022-03-07 20:41:10|1942.83|1941.33|1942.3|1940.8|1942.83|1941.33|1942.28|1940.78|0
1646685680000|2022-03-07 20:41:20|1942.43|1940.93|1943.94|1942.44|1944.21|1942.71|1942.3|1940.8|0
1646685690000|2022-03-07 20:41:30|1944.07|1942.57|1941.75|1940.25|1944.07|1942.57|1941.75|1940.25|0
1646685700000|2022-03-07 20:41:40|1941.48|1939.98|1942.3|1940.8|1942.3|1940.8|1941.48|1939.98|0
1646685710000|2022-03-07 20:41:50|1942.31|1940.81|1945.33|1943.83|1945.33|1943.83|1942.31|1940.81|0
1646685720000|2022-03-07 20:42:00|1945.73|1944.23|1945.89|1944.39|1946.3|1944.8|1944.53|1943.03|0
1646685730000|2022-03-07 20:42:10|1945.88|1944.38|1946.69|1945.19|1946.97|1945.47|1945.88|1944.38|0
1646685740000|2022-03-07 20:42:20|1946.7|1945.2|1947.37|1945.87|1947.37|1945.87|1946.39|1944.89|0
1646685750000|2022-03-07 20:42:30|1947.24|1945.74|1947.49|1945.99|1947.9|1946.4|1946.68|1945.18|0
1646685760000|2022-03-07 20:42:40|1947.08|1945.58|1948.3|1946.8|1948.3|1946.8|1946.41|1944.91|0
1646685770000|2022-03-07 20:42:50|1948.03|1946.53|1948.59|1947.09|1949.4|1947.9|1948.03|1946.53|0
1646685780000|2022-03-07 20:43:00|1948.86|1947.36|1951.61|1950.11|1951.61|1950.11|1948.86|1947.36|0
1646685790000|2022-03-07 20:43:10|1951.62|1950.12|1951.35|1949.85|1951.63|1950.13|1949.98|1948.48|0
1646685800000|2022-03-07 20:43:20|1951.08|1949.58|1950.1|1948.6|1951.35|1949.85|1949.97|1948.47|0
1646685810000|2022-03-07 20:43:30|1949.97|1948.47|1950.78|1949.28|1950.92|1949.42|1949.41|1947.91|0
1646685820000|2022-03-07 20:43:40|1950.77|1949.27|1952.43|1950.93|1952.7|1951.2|1950.5|1949|0
1646685830000|2022-03-07 20:43:50|1952.42|1950.92|1952.69|1951.19|1952.69|1951.19|1952.15|1950.65|0
1646685840000|2022-03-07 20:44:00|1952.96|1951.46|1953.42|1951.92|1953.42|1951.92|1952.13|1950.63|0
1646685850000|2022-03-07 20:44:10|1953.43|1951.93|1954.41|1952.91|1954.55|1953.05|1952.74|1951.24|0
1646685860000|2022-03-07 20:44:20|1954.55|1953.05|1955.94|1954.44|1955.94|1954.44|1954.55|1953.05|0
1646685870000|2022-03-07 20:44:30|1956.07|1954.57|1955.64|1954.14|1956.07|1954.57|1954.84|1953.34|0
1646685880000|2022-03-07 20:44:40|1955.65|1954.15|1956.46|1954.96|1956.46|1954.96|1954.8|1953.3|0
1646685890000|2022-03-07 20:44:50|1956.45|1954.95|1955.62|1954.12|1956.99|1955.49|1955.62|1954.12|0
1646685900000|2022-03-07 20:45:00|1955.61|1954.11|1953.66|1952.16|1955.61|1954.11|1953.39|1951.89|0
1646685910000|2022-03-07 20:45:10|1953.39|1951.89|1953.34|1951.84|1953.66|1952.16|1953.06|1951.56|0
1646685920000|2022-03-07 20:45:20|1954.15|1952.65|1953.87|1952.37|1954.69|1953.19|1953.87|1952.37|0
1646685930000|2022-03-07 20:45:30|1954.14|1952.64|1952.9|1951.4|1954.14|1952.64|1952.77|1951.27|0
1646685940000|2022-03-07 20:45:40|1953.04|1951.54|1953.03|1951.53|1953.58|1952.08|1952.48|1950.98|0
1646685950000|2022-03-07 20:45:50|1952.76|1951.26|1953.02|1951.52|1953.16|1951.66|1952.49|1950.99|0
1646685960000|2022-03-07 20:46:00|1953.03|1951.53|1952.77|1951.27|1953.03|1951.53|1951.4|1949.9|0
1646685970000|2022-03-07 20:46:10|1952.64|1951.14|1951.66|1950.16|1952.77|1951.27|1951.66|1950.16|0
1646685980000|2022-03-07 20:46:20|1951.93|1950.43|1951.39|1949.89|1951.93|1950.43|1950.56|1949.06|0
1646685990000|2022-03-07 20:46:30|1951.4|1949.9|1951.66|1950.16|1951.81|1950.31|1951.25|1949.75|0
1646686000000|2022-03-07 20:46:40|1951.12|1949.62|1950.54|1949.04|1951.12|1949.62|1950.27|1948.77|0
1646686010000|2022-03-07 20:46:50|1950.41|1948.91|1951.35|1949.85|1951.64|1950.14|1950.41|1948.91|0
1646686020000|2022-03-07 20:47:00|1951.08|1949.58|1950.92|1949.42|1951.38|1949.88|1950.54|1949.04|0
1646686030000|2022-03-07 20:47:10|1950.79|1949.29|1951.87|1950.37|1952.02|1950.52|1950.78|1949.28|0
1646686040000|2022-03-07 20:47:20|1951.88|1950.38|1953.26|1951.76|1953.26|1951.76|1951.88|1950.38|0
1646686050000|2022-03-07 20:47:30|1953.25|1951.75|1953.65|1952.15|1953.93|1952.43|1953.25|1951.75|0
1646686060000|2022-03-07 20:47:40|1953.79|1952.29|1954.23|1952.73|1954.77|1953.27|1953.52|1952.02|0
1646686070000|2022-03-07 20:47:50|1953.42|1951.92|1952.71|1951.21|1953.55|1952.05|1952.7|1951.2|0
1646686080000|2022-03-07 20:48:00|1952.98|1951.48|1952.44|1950.94|1952.98|1951.48|1951.62|1950.12|0
1646686090000|2022-03-07 20:48:10|1951.9|1950.4|1954.06|1952.56|1954.48|1952.98|1951.9|1950.4|0
1646686100000|2022-03-07 20:48:20|1953.79|1952.29|1954.6|1953.1|1955.4|1953.9|1953.77|1952.27|0
1646686110000|2022-03-07 20:48:30|1955|1953.5|1955.97|1954.47|1955.98|1954.48|1954.87|1953.37|0
1646686120000|2022-03-07 20:48:40|1955.98|1954.48|1956.38|1954.88|1956.38|1954.88|1955.69|1954.19|0
1646686130000|2022-03-07 20:48:50|1956.37|1954.87|1955.94|1954.44|1956.5|1955|1955.66|1954.16|0
1646686140000|2022-03-07 20:49:00|1955.95|1954.45|1956.47|1954.97|1956.74|1955.24|1955.65|1954.15|0
1646686150000|2022-03-07 20:49:10|1956.33|1954.83|1956.21|1954.71|1956.34|1954.84|1955.92|1954.42|0
1646686160000|2022-03-07 20:49:20|1956.2|1954.7|1956.33|1954.83|1957.03|1955.53|1956.07|1954.57|0
1646686170000|2022-03-07 20:49:30|1956.19|1954.69|1956.17|1954.67|1956.31|1954.81|1956.17|1954.67|0
1646686180000|2022-03-07 20:49:40|1956.16|1954.66|1956.04|1954.54|1956.3|1954.8|1955.9|1954.4|0
1646686190000|2022-03-07 20:49:50|1956.17|1954.67|1956.18|1954.68|1956.33|1954.83|1955.75|1954.25|0
1646686200000|2022-03-07 20:50:00|1956.17|1954.67|1956.07|1954.57|1956.85|1955.35|1955.48|1953.98|0
1646686210000|2022-03-07 20:50:10|1956.06|1954.56|1955.67|1954.17|1956.08|1954.58|1955.38|1953.88|0
1646686220000|2022-03-07 20:50:20|1955.53|1954.03|1954.97|1953.47|1955.54|1954.04|1954.83|1953.33|0
1646686230000|2022-03-07 20:50:30|1954.98|1953.48|1954.3|1952.8|1955.55|1954.05|1954.03|1952.53|0
1646686240000|2022-03-07 20:50:40|1954.44|1952.94|1956.93|1955.43|1956.94|1955.44|1954.44|1952.94|0
1646686250000|2022-03-07 20:50:50|1957.06|1955.56|1958.14|1956.64|1958.29|1956.79|1956.8|1955.3|0
1646686260000|2022-03-07 20:51:00|1958.13|1956.63|1958.03|1956.53|1958.42|1956.92|1957.73|1956.23|0
1646686270000|2022-03-07 20:51:10|1957.89|1956.39|1958.57|1957.07|1958.57|1957.07|1957.46|1955.96|0
1646686280000|2022-03-07 20:51:20|1958.7|1957.2|1959.1|1957.6|1959.65|1958.15|1958.7|1957.2|0
1646686290000|2022-03-07 20:51:30|1958.83|1957.33|1958.78|1957.28|1958.83|1957.33|1957.68|1956.18|0
1646686300000|2022-03-07 20:51:40|1958.77|1957.27|1958.35|1956.85|1958.78|1957.28|1957.93|1956.43|0
1646686310000|2022-03-07 20:51:50|1958.21|1956.71|1957.28|1955.78|1958.21|1956.71|1957.28|1955.78|0
1646686320000|2022-03-07 20:52:00|1956.88|1955.38|1956.9|1955.4|1957.17|1955.67|1956.47|1954.97|0
1646686330000|2022-03-07 20:52:10|1957.03|1955.53|1956.48|1954.98|1957.59|1956.09|1956.48|1954.98|0
1646686340000|2022-03-07 20:52:20|1956.35|1954.85|1957.17|1955.67|1957.17|1955.67|1956.34|1954.84|0
1646686350000|2022-03-07 20:52:30|1957.16|1955.66|1959.46|1957.96|1959.46|1957.96|1957.03|1955.53|0
1646686360000|2022-03-07 20:52:40|1959.41|1957.91|1959.67|1958.17|1959.67|1958.17|1959.12|1957.62|0
1646686370000|2022-03-07 20:52:50|1959.4|1957.9|1959.67|1958.17|1960.23|1958.73|1959.39|1957.89|0
1646686380000|2022-03-07 20:53:00|1959.66|1958.16|1958.81|1957.31|1959.67|1958.17|1958.81|1957.31|0
1646686390000|2022-03-07 20:53:10|1958.82|1957.32|1959.07|1957.57|1959.36|1957.86|1958.66|1957.16|0
1646686400000|2022-03-07 20:53:20|1958.93|1957.43|1959.08|1957.58|1959.08|1957.58|1958.38|1956.88|0
1646686410000|2022-03-07 20:53:30|1959.09|1957.59|1960.19|1958.69|1960.2|1958.7|1959.09|1957.59|0
1646686420000|2022-03-07 20:53:40|1959.92|1958.42|1959.35|1957.85|1960.18|1958.68|1959.34|1957.84|0
1646686430000|2022-03-07 20:53:50|1959.34|1957.84|1959.62|1958.12|1959.63|1958.13|1959.07|1957.57|0
1646686440000|2022-03-07 20:54:00|1959.35|1957.85|1959.07|1957.57|1959.62|1958.12|1958.81|1957.31|0
1646686450000|2022-03-07 20:54:10|1959.2|1957.7|1959.61|1958.11|1960.16|1958.66|1959.06|1957.56|0
1646686460000|2022-03-07 20:54:20|1959.88|1958.38|1959.32|1957.82|1959.89|1958.39|1959.04|1957.54|0
1646686470000|2022-03-07 20:54:30|1959.31|1957.81|1959.33|1957.83|1959.47|1957.97|1959.04|1957.54|0
1646686480000|2022-03-07 20:54:40|1959.19|1957.69|1959.02|1957.52|1959.31|1957.81|1958.74|1957.24|0
1646686490000|2022-03-07 20:54:50|1959.01|1957.51|1958.19|1956.69|1959.01|1957.51|1957.9|1956.4|0
1646686500000|2022-03-07 20:55:00|1957.92|1956.42|1958.77|1957.27|1958.77|1957.27|1957.38|1955.88|0
1646686510000|2022-03-07 20:55:10|1958.5|1957|1958.66|1957.16|1958.8|1957.3|1957.68|1956.18|0
1646686520000|2022-03-07 20:55:20|1958.8|1957.3|1959.89|1958.39|1959.89|1958.39|1958.8|1957.3|0
1646686530000|2022-03-07 20:55:30|1960.02|1958.52|1959.88|1958.38|1960.16|1958.66|1959.87|1958.37|0
1646686540000|2022-03-07 20:55:40|1960.15|1958.65|1959.58|1958.08|1960.43|1958.93|1959.58|1958.08|0
1646686550000|2022-03-07 20:55:50|1959.57|1958.07|1960.55|1959.05|1960.55|1959.05|1959.43|1957.93|0
1646686560000|2022-03-07 20:56:00|1960.68|1959.18|1959.46|1957.96|1960.69|1959.19|1959.34|1957.84|0
1646686570000|2022-03-07 20:56:10|1959.6|1958.1|1960.02|1958.52|1960.7|1959.2|1959.31|1957.81|0
1646686580000|2022-03-07 20:56:20|1960.15|1958.65|1960.65|1959.15|1960.93|1959.43|1960.15|1958.65|0
1646686590000|2022-03-07 20:56:30|1960.64|1959.14|1960.11|1958.61|1960.65|1959.15|1959.84|1958.34|0
1646686600000|2022-03-07 20:56:40|1960.38|1958.88|1960.37|1958.87|1960.65|1959.15|1959.82|1958.32|0
1646686610000|2022-03-07 20:56:50|1960.36|1958.86|1960.07|1958.57|1960.37|1958.87|1959.79|1958.29|0
1646686620000|2022-03-07 20:57:00|1960.34|1958.84|1960.62|1959.12|1960.62|1959.12|1959.78|1958.28|0
1646686630000|2022-03-07 20:57:10|1960.63|1959.13|1961.19|1959.69|1961.2|1959.7|1960.22|1958.72|0
1646686640000|2022-03-07 20:57:20|1961.2|1959.7|1960.41|1958.91|1961.22|1959.72|1960.14|1958.64|0
1646686650000|2022-03-07 20:57:30|1960.68|1959.18|1962.76|1961.26|1962.76|1961.26|1960.68|1959.18|0
1646686660000|2022-03-07 20:57:40|1962.74|1961.24|1962.77|1961.27|1963.16|1961.66|1962.48|1960.98|0
1646686670000|2022-03-07 20:57:50|1962.23|1960.73|1961.54|1960.04|1962.23|1960.73|1961.51|1960.01|0
1646686680000|2022-03-07 20:58:00|1961.67|1960.17|1961.71|1960.21|1961.81|1960.31|1961.12|1959.62|0
1646686690000|2022-03-07 20:58:10|1961.72|1960.22|1961.17|1959.67|1961.98|1960.48|1961.16|1959.66|0
1646686700000|2022-03-07 20:58:20|1961.44|1959.94|1961.14|1959.64|1961.55|1960.05|1961.13|1959.63|0
1646686710000|2022-03-07 20:58:30|1961.15|1959.65|1960.3|1958.8|1961.41|1959.91|1960.3|1958.8|0
1646686720000|2022-03-07 20:58:40|1960.31|1958.81|1960.03|1958.53|1960.59|1959.09|1960.01|1958.51|0
1646686730000|2022-03-07 20:58:50|1959.76|1958.26|1959.2|1957.7|1959.76|1958.26|1959.2|1957.7|0
1646686740000|2022-03-07 20:59:00|1959.73|1958.23|1958.14|1956.64|1959.74|1958.24|1958.14|1956.64|0
1646686750000|2022-03-07 20:59:10|1958.12|1956.62|1956.76|1955.26|1958.12|1956.62|1956.76|1955.26|0
1646686760000|2022-03-07 20:59:20|1956.77|1955.27|1954.59|1953.09|1956.77|1955.27|1954.2|1952.7|0
1646686770000|2022-03-07 20:59:30|1954.6|1953.1|1953.16|1951.66|1954.6|1953.1|1953.16|1951.66|0
1646686780000|2022-03-07 20:59:40|1952.89|1951.39|1953.14|1951.64|1953.57|1952.07|1952.88|1951.38|0
1646686790000|2022-03-07 20:59:50|1953.15|1951.65|1953.99|1952.49|1953.99|1952.49|1951.3|1949.8|0
1646686800000|2022-03-07 21:00:00|1954|1952.5|1955.15|1953.65|1955.52|1954.02|1954|1952.5|0
1646686810000|2022-03-07 21:00:10|1955.16|1953.66|1954.08|1952.58|1955.38|1953.88|1953.71|1952.21|0
1646686820000|2022-03-07 21:00:20|1953.9|1952.4|1953.75|1952.25|1954.58|1953.08|1953.72|1952.22|0
1646686830000|2022-03-07 21:00:30|1953.74|1952.24|1953.24|1951.74|1953.88|1952.38|1953.24|1951.74|0
1646686840000|2022-03-07 21:00:40|1953.25|1951.75|1953.88|1952.38|1953.97|1952.47|1953.11|1951.61|0
1646686850000|2022-03-07 21:00:50|1953.97|1952.47|1954.66|1953.16|1954.75|1953.25|1953.75|1952.25|0
1646686860000|2022-03-07 21:01:00|1954.75|1953.25|1954.16|1952.66|1955.02|1953.52|1954.16|1952.66|0
1646686870000|2022-03-07 21:01:10|1954.02|1952.52|1953.93|1952.43|1954.16|1952.66|1953.66|1952.16|0
1646686880000|2022-03-07 21:01:20|1954.07|1952.57|1953.93|1952.43|1954.66|1953.16|1953.93|1952.43|0
1646686890000|2022-03-07 21:01:30|1954.02|1952.52|1954.07|1952.57|1954.39|1952.89|1953.93|1952.43|0
1646686900000|2022-03-07 21:01:40|1954.02|1952.52|1954.02|1952.52|1954.3|1952.8|1953.93|1952.43|0
1646686910000|2022-03-07 21:01:50|1953.93|1952.43|1953.8|1952.3|1954.02|1952.52|1953.66|1952.16|0
1646686920000|2022-03-07 21:02:00|1953.93|1952.43|1953.66|1952.16|1954.02|1952.52|1953.52|1952.02|0
1646686930000|2022-03-07 21:02:10|1953.7|1952.2|1953.93|1952.43|1953.93|1952.43|1953.66|1952.16|0
1646686940000|2022-03-07 21:02:20|1953.8|1952.3|1953.52|1952.02|1953.8|1952.3|1953.43|1951.93|0
1646686950000|2022-03-07 21:02:30|1953.43|1951.93|1952.57|1951.07|1953.43|1951.93|1952.57|1951.07|0
1646686960000|2022-03-07 21:02:40|1952.7|1951.2|1952.2|1950.7|1952.7|1951.2|1952.2|1950.7|0
1646686970000|2022-03-07 21:02:50|1952.34|1950.84|1952.7|1951.2|1952.7|1951.2|1952.2|1950.7|0
1646686980000|2022-03-07 21:03:00|1952.79|1951.29|1952.34|1950.84|1952.93|1951.43|1952.16|1950.66|0
1646686990000|2022-03-07 21:03:10|1952.43|1950.93|1952.2|1950.7|1952.57|1951.07|1952.07|1950.57|0
1646687000000|2022-03-07 21:03:20|1952.34|1950.84|1951.84|1950.34|1952.34|1950.84|1951.61|1950.11|0
1646687010000|2022-03-07 21:03:30|1951.7|1950.2|1952.53|1951.03|1952.67|1951.17|1951.67|1950.17|0
1646687020000|2022-03-07 21:03:40|1952.17|1950.67|1951.94|1950.44|1952.17|1950.67|1951.67|1950.17|0
1646687030000|2022-03-07 21:03:50|1951.95|1950.45|1951.94|1950.44|1952.31|1950.81|1951.93|1950.43|0
1646687040000|2022-03-07 21:04:00|1952.03|1950.53|1951.3|1949.8|1952.03|1950.53|1951.2|1949.7|0
1646687050000|2022-03-07 21:04:10|1951.29|1949.79|1950.94|1949.44|1951.31|1949.81|1950.94|1949.44|0
1646687060000|2022-03-07 21:04:20|1951.08|1949.58|1951.81|1950.31|1952.04|1950.54|1951.08|1949.58|0
1646687070000|2022-03-07 21:04:30|1951.67|1950.17|1951.18|1949.68|1951.67|1950.17|1951.14|1949.64|0
1646687080000|2022-03-07 21:04:40|1951.19|1949.69|1951.14|1949.64|1951.5|1950|1951.14|1949.64|0
1646687090000|2022-03-07 21:04:50|1951.18|1949.68|1951.18|1949.68|1951.37|1949.87|1951.14|1949.64|0
1646687100000|2022-03-07 21:05:00|1951.19|1949.69|1950.91|1949.41|1951.37|1949.87|1950.77|1949.27|0
1646687110000|2022-03-07 21:05:10|1950.77|1949.27|1950.55|1949.05|1951|1949.5|1950.55|1949.05|0
1646687120000|2022-03-07 21:05:20|1950.54|1949.04|1950.55|1949.05|1950.64|1949.14|1950.27|1948.77|0
1646687130000|2022-03-07 21:05:30|1950.54|1949.04|1950.18|1948.68|1950.64|1949.14|1950.05|1948.55|0
1646687140000|2022-03-07 21:05:40|1950.05|1948.55|1950.64|1949.14|1950.64|1949.14|1949.95|1948.45|0
1646687150000|2022-03-07 21:05:50|1950.55|1949.05|1950.41|1948.91|1950.64|1949.14|1950.41|1948.91|0
1646687160000|2022-03-07 21:06:00|1950.4|1948.9|1949.82|1948.32|1950.4|1948.9|1949.73|1948.23|0
1646687170000|2022-03-07 21:06:10|1949.86|1948.36|1949.82|1948.32|1949.86|1948.36|1949.41|1947.91|0
1646687180000|2022-03-07 21:06:20|1949.86|1948.36|1949.32|1947.82|1950.18|1948.68|1949.18|1947.68|0
1646687190000|2022-03-07 21:06:30|1949.23|1947.73|1948.44|1946.94|1949.32|1947.82|1948.44|1946.94|0
1646687200000|2022-03-07 21:06:40|1948.31|1946.81|1948.56|1947.06|1948.65|1947.15|1948.06|1946.56|0
1646687210000|2022-03-07 21:06:50|1948.6|1947.1|1948.42|1946.92|1948.6|1947.1|1948.29|1946.79|0
1646687220000|2022-03-07 21:07:00|1948.56|1947.06|1948.33|1946.83|1948.56|1947.06|1947.69|1946.19|0
1646687230000|2022-03-07 21:07:10|1948.19|1946.69|1948.92|1947.42|1948.92|1947.42|1948.06|1946.56|0
1646687240000|2022-03-07 21:07:20|1948.78|1947.28|1948.87|1947.37|1948.92|1947.42|1948.69|1947.19|0
1646687250000|2022-03-07 21:07:30|1948.88|1947.38|1949.15|1947.65|1949.15|1947.65|1948.88|1947.38|0
1646687260000|2022-03-07 21:07:40|1949.06|1947.56|1949.42|1947.92|1949.56|1948.06|1949.06|1947.56|0
1646687270000|2022-03-07 21:07:50|1949.56|1948.06|1949.42|1947.92|1949.56|1948.06|1949.28|1947.78|0
1646687280000|2022-03-07 21:08:00|1949.28|1947.78|1948.92|1947.42|1949.42|1947.92|1948.78|1947.28|0
1646687290000|2022-03-07 21:08:10|1948.78|1947.28|1949.06|1947.56|1949.06|1947.56|1948.69|1947.19|0
1646687300000|2022-03-07 21:08:20|1949.15|1947.65|1949.28|1947.78|1949.33|1947.83|1949.06|1947.56|0
1646687310000|2022-03-07 21:08:30|1949.29|1947.79|1949.56|1948.06|1950.01|1948.51|1949.28|1947.78|0
1646687320000|2022-03-07 21:08:40|1949.65|1948.15|1950.01|1948.51|1950.01|1948.51|1949.65|1948.15|0
1646687330000|2022-03-07 21:08:50|1949.92|1948.42|1949.92|1948.42|1950.29|1948.79|1949.79|1948.29|0
1646687340000|2022-03-07 21:09:00|1949.97|1948.47|1949.92|1948.42|1949.97|1948.47|1949.56|1948.06|0
1646687350000|2022-03-07 21:09:10|1949.79|1948.29|1949.91|1948.41|1950.01|1948.51|1949.79|1948.29|0
1646687360000|2022-03-07 21:09:20|1949.42|1947.92|1949.15|1947.65|1949.42|1947.92|1949.15|1947.65|0
1646687370000|2022-03-07 21:09:30|1949.06|1947.56|1949.33|1947.83|1949.65|1948.15|1949.06|1947.56|0
1646687380000|2022-03-07 21:09:40|1949.42|1947.92|1949.42|1947.92|1949.56|1948.06|1949.28|1947.78|0
1646687390000|2022-03-07 21:09:50|1949.28|1947.78|1949.42|1947.92|1949.42|1947.92|1949.15|1947.65|0
1646687400000|2022-03-07 21:10:00|1949.33|1947.83|1949.42|1947.92|1949.92|1948.42|1949.28|1947.78|0
1646687410000|2022-03-07 21:10:10|1949.33|1947.83|1949.56|1948.06|1949.65|1948.15|1949.28|1947.78|0
1646687420000|2022-03-07 21:10:20|1949.47|1947.97|1949.79|1948.29|1949.79|1948.29|1949.47|1947.97|0
1646687430000|2022-03-07 21:10:30|1949.83|1948.33|1949.65|1948.15|1949.92|1948.42|1949.65|1948.15|0
1646687440000|2022-03-07 21:10:40|1949.92|1948.42|1950.29|1948.79|1950.38|1948.88|1949.92|1948.42|0
1646687450000|2022-03-07 21:10:50|1950.38|1948.88|1950.15|1948.65|1950.51|1949.01|1950.15|1948.65|0
1646687460000|2022-03-07 21:11:00|1949.92|1948.42|1950.15|1948.65|1950.2|1948.7|1949.83|1948.33|0
1646687470000|2022-03-07 21:11:10|1950.29|1948.79|1949.92|1948.42|1950.29|1948.79|1949.79|1948.29|0
1646687480000|2022-03-07 21:11:20|1950.01|1948.51|1950.15|1948.65|1950.2|1948.7|1949.97|1948.47|0
1646687490000|2022-03-07 21:11:30|1950.29|1948.79|1950.51|1949.01|1950.51|1949.01|1950.29|1948.79|0
1646687500000|2022-03-07 21:11:40|1950.38|1948.88|1950.51|1949.01|1950.51|1949.01|1950.38|1948.88|0
1646687510000|2022-03-07 21:11:50|1950.52|1949.02|1950.65|1949.15|1950.7|1949.2|1950.52|1949.02|0
1646687520000|2022-03-07 21:12:00|1950.7|1949.2|1950.65|1949.15|1950.74|1949.24|1950.65|1949.15|0
1646687530000|2022-03-07 21:12:10|1950.74|1949.24|1950.74|1949.24|1950.74|1949.24|1950.74|1949.24|0
1646687540000|2022-03-07 21:12:20|1950.88|1949.38|1950.29|1948.79|1951.01|1949.51|1950.01|1948.51|0
1646687550000|2022-03-07 21:12:30|1950.28|1948.78|1950.29|1948.79|1950.29|1948.79|1949.92|1948.42|0
1646687560000|2022-03-07 21:12:40|1950.28|1948.78|1950.51|1949.01|1950.51|1949.01|1950.15|1948.65|0
1646687570000|2022-03-07 21:12:50|1950.38|1948.88|1950.29|1948.79|1950.51|1949.01|1950.29|1948.79|0
1646687580000|2022-03-07 21:13:00|1950.2|1948.7|1949.97|1948.47|1950.38|1948.88|1949.97|1948.47|0
1646687590000|2022-03-07 21:13:10|1949.92|1948.42|1950.06|1948.56|1950.2|1948.7|1949.92|1948.42|0
1646687600000|2022-03-07 21:13:20|1950.15|1948.65|1950.15|1948.65|1950.29|1948.79|1949.92|1948.42|0
1646687610000|2022-03-07 21:13:30|1950.2|1948.7|1950.15|1948.65|1950.38|1948.88|1950.15|1948.65|0
1646687620000|2022-03-07 21:13:40|1950.01|1948.51|1949.92|1948.42|1950.01|1948.51|1949.92|1948.42|0
1646687630000|2022-03-07 21:13:50|1949.97|1948.47|1950.15|1948.65|1950.15|1948.65|1949.92|1948.42|0
1646687640000|2022-03-07 21:14:00|1950.06|1948.56|1950.15|1948.65|1950.29|1948.79|1950.06|1948.56|0
1646687650000|2022-03-07 21:14:10|1950.01|1948.51|1949.92|1948.42|1950.01|1948.51|1949.56|1948.06|0
1646687660000|2022-03-07 21:14:20|1949.79|1948.29|1950.15|1948.65|1950.15|1948.65|1949.79|1948.29|0
1646687670000|2022-03-07 21:14:30|1950.01|1948.51|1950.7|1949.2|1950.7|1949.2|1950.01|1948.51|0
1646687680000|2022-03-07 21:14:40|1950.74|1949.24|1951.39|1949.89|1951.39|1949.89|1950.74|1949.24|0
1646687690000|2022-03-07 21:14:50|1951.3|1949.8|1951.39|1949.89|1951.39|1949.89|1951.25|1949.75|0
1646687700000|2022-03-07 21:15:00|1951.3|1949.8|1951.48|1949.98|1951.62|1950.12|1951.25|1949.75|0
1646687710000|2022-03-07 21:15:10|1951.44|1949.94|1951.39|1949.89|1951.57|1950.07|1951.39|1949.89|0
1646687720000|2022-03-07 21:15:20|1951.25|1949.75|1951.62|1950.12|1951.75|1950.25|1951.25|1949.75|0
1646687730000|2022-03-07 21:15:30|1951.66|1950.16|1951.62|1950.12|1951.75|1950.25|1951.44|1949.94|0
1646687740000|2022-03-07 21:15:40|1951.57|1950.07|1951.57|1950.07|1951.62|1950.12|1951.44|1949.94|0
1646687750000|2022-03-07 21:15:50|1951.48|1949.98|1951.48|1949.98|1951.48|1949.98|1951.39|1949.89|0
1646687760000|2022-03-07 21:16:00|1951.47|1949.97|1950.89|1949.39|1951.47|1949.97|1950.89|1949.39|0
1646687770000|2022-03-07 21:16:10|1950.75|1949.25|1951.12|1949.62|1951.12|1949.62|1950.75|1949.25|0
1646687780000|2022-03-07 21:16:20|1951.11|1949.61|1951.48|1949.98|1951.62|1950.12|1951.02|1949.52|0
1646687790000|2022-03-07 21:16:30|1951.39|1949.89|1951.62|1950.12|1951.62|1950.12|1951.39|1949.89|0
1646687800000|2022-03-07 21:16:40|1951.98|1950.48|1952.03|1950.53|1952.03|1950.53|1951.8|1950.3|0
1646687810000|2022-03-07 21:16:50|1952.12|1950.62|1951.94|1950.44|1952.12|1950.62|1951.94|1950.44|0
1646687820000|2022-03-07 21:17:00|1951.93|1950.43|1951.71|1950.21|1951.94|1950.44|1951.71|1950.21|0
1646687830000|2022-03-07 21:17:10|1951.57|1950.07|1951.71|1950.21|1951.71|1950.21|1951.57|1950.07|0
1646687840000|2022-03-07 21:17:20|1951.84|1950.34|1951.94|1950.44|1952.07|1950.57|1951.84|1950.34|0
1646687850000|2022-03-07 21:17:30|1952.21|1950.71|1952.07|1950.57|1952.21|1950.71|1951.94|1950.44|0
1646687860000|2022-03-07 21:17:40|1952.03|1950.53|1952.07|1950.57|1952.07|1950.57|1952.03|1950.53|0
1646687870000|2022-03-07 21:17:50|1951.94|1950.44|1951.71|1950.21|1952.03|1950.53|1951.71|1950.21|0
1646687880000|2022-03-07 21:18:00|1951.75|1950.25|1951.71|1950.21|1951.84|1950.34|1951.71|1950.21|0
1646687890000|2022-03-07 21:18:10|1951.84|1950.34|1951.94|1950.44|1951.94|1950.44|1951.84|1950.34|0
1646687900000|2022-03-07 21:18:20|1952.07|1950.57|1951.94|1950.44|1952.07|1950.57|1951.94|1950.44|0
1646687910000|2022-03-07 21:18:30|1951.93|1950.43|1951.71|1950.21|1951.93|1950.43|1951.71|1950.21|0
1646687920000|2022-03-07 21:18:40|1951.7|1950.2|1951.34|1949.84|1951.7|1950.2|1951.34|1949.84|0
1646687930000|2022-03-07 21:18:50|1951.39|1949.89|1951.1|1949.6|1951.39|1949.89|1951.1|1949.6|0
1646687940000|2022-03-07 21:19:00|1950.97|1949.47|1951.01|1949.51|1951.1|1949.6|1950.97|1949.47|0
1646687950000|2022-03-07 21:19:10|1950.97|1949.47|1950.83|1949.33|1950.97|1949.47|1950.83|1949.33|0
1646687960000|2022-03-07 21:19:20|1950.74|1949.24|1950.74|1949.24|1950.74|1949.24|1950.74|1949.24|0
1646687970000|2022-03-07 21:19:30|1950.79|1949.29|1950.42|1948.92|1950.83|1949.33|1950.42|1948.92|0
1646687980000|2022-03-07 21:19:40|1950.38|1948.88|1950.47|1948.97|1950.47|1948.97|1950.38|1948.88|0
1646687990000|2022-03-07 21:19:50|1950.38|1948.88|1950.24|1948.74|1950.47|1948.97|1950.24|1948.74|0
1646688000000|2022-03-07 21:20:00|1950.1|1948.6|1950.1|1948.6|1950.1|1948.6|1950.1|1948.6|0
1646688010000|2022-03-07 21:20:10|1950.11|1948.61|1949.65|1948.15|1950.24|1948.74|1949.65|1948.15|0
1646688020000|2022-03-07 21:20:20|1949.51|1948.01|1949.51|1948.01|1949.92|1948.42|1949.51|1948.01|0
1646688030000|2022-03-07 21:20:30|1949.56|1948.06|1949.51|1948.01|1949.56|1948.06|1949.51|1948.01|0
1646688040000|2022-03-07 21:20:40|1949.37|1947.87|1949.51|1948.01|1949.51|1948.01|1949.37|1947.87|0
1646688050000|2022-03-07 21:20:50|1949.33|1947.83|1949.51|1948.01|1949.51|1948.01|1949.33|1947.83|0
1646688070000|2022-03-07 21:21:10|1949.24|1947.74|1949.42|1947.92|1949.51|1948.01|1949.24|1947.74|0
1646688080000|2022-03-07 21:21:20|1949.37|1947.87|1949.24|1947.74|1949.42|1947.92|1949.24|1947.74|0
1646688090000|2022-03-07 21:21:30|1949.37|1947.87|1949.24|1947.74|1949.37|1947.87|1949.15|1947.65|0
1646688100000|2022-03-07 21:21:40|1949.19|1947.69|1948.83|1947.33|1949.19|1947.69|1948.83|1947.33|0
1646688110000|2022-03-07 21:21:50|1948.78|1947.28|1949.01|1947.51|1949.24|1947.74|1948.69|1947.19|0
1646688120000|2022-03-07 21:22:00|1948.87|1947.37|1949.15|1947.65|1949.15|1947.65|1948.87|1947.37|0
1646688130000|2022-03-07 21:22:10|1949.14|1947.64|1949.15|1947.65|1949.24|1947.74|1948.87|1947.37|0
1646688140000|2022-03-07 21:22:20|1949.14|1947.64|1948.78|1947.28|1949.14|1947.64|1948.78|1947.28|0
1646688150000|2022-03-07 21:22:30|1948.65|1947.15|1948.65|1947.15|1948.65|1947.15|1948.65|1947.15|0
1646688160000|2022-03-07 21:22:40|1948.64|1947.14|1948.78|1947.28|1948.78|1947.28|1948.51|1947.01|0
1646688170000|2022-03-07 21:22:50|1948.87|1947.37|1949.15|1947.65|1949.15|1947.65|1948.87|1947.37|0
1646688180000|2022-03-07 21:23:00|1949.19|1947.69|1949.25|1947.75|1949.57|1948.07|1949.19|1947.69|0
1646688190000|2022-03-07 21:23:10|1949.2|1947.7|1949.07|1947.57|1949.43|1947.93|1948.97|1947.47|0
1646688200000|2022-03-07 21:23:20|1949.16|1947.66|1948.84|1947.34|1949.16|1947.66|1948.79|1947.29|0
1646688210000|2022-03-07 21:23:30|1948.79|1947.29|1948.66|1947.16|1948.79|1947.29|1948.52|1947.02|0
1646688220000|2022-03-07 21:23:40|1949.02|1947.52|1949.16|1947.66|1949.16|1947.66|1949.02|1947.52|0
1646688230000|2022-03-07 21:23:50|1949.15|1947.65|1949.07|1947.57|1949.15|1947.65|1948.84|1947.34|0
1646688240000|2022-03-07 21:24:00|1949.16|1947.66|1949.34|1947.84|1949.43|1947.93|1949.16|1947.66|0
1646688250000|2022-03-07 21:24:10|1949.16|1947.66|1949.52|1948.02|1949.52|1948.02|1949.16|1947.66|0
1646688260000|2022-03-07 21:24:20|1949.38|1947.88|1949.38|1947.88|1949.38|1947.88|1949.38|1947.88|0
1646688270000|2022-03-07 21:24:30|1949.25|1947.75|1949.25|1947.75|1949.25|1947.75|1949.25|1947.75|0
1646688280000|2022-03-07 21:24:40|1949.34|1947.84|1949.07|1947.57|1949.34|1947.84|1949.07|1947.57|0
1646688290000|2022-03-07 21:24:50|1949.02|1947.52|1948.88|1947.38|1949.02|1947.52|1948.79|1947.29|0
1646688300000|2022-03-07 21:25:00|1948.97|1947.47|1949.2|1947.7|1949.2|1947.7|1948.97|1947.47|0
1646688310000|2022-03-07 21:25:10|1949.25|1947.75|1949.57|1948.07|1949.57|1948.07|1949.25|1947.75|0
1646688320000|2022-03-07 21:25:20|1949.56|1948.06|1949.2|1947.7|1949.56|1948.06|1949.2|1947.7|0
1646688330000|2022-03-07 21:25:30|1949.16|1947.66|1949.43|1947.93|1949.43|1947.93|1949.16|1947.66|0
1646688340000|2022-03-07 21:25:40|1949.52|1948.02|1949.38|1947.88|1949.52|1948.02|1949.38|1947.88|0
1646688350000|2022-03-07 21:25:50|1949.34|1947.84|1949.25|1947.75|1949.34|1947.84|1949.2|1947.7|0
1646688360000|2022-03-07 21:26:00|1949.2|1947.7|1949.16|1947.66|1949.2|1947.7|1949.16|1947.66|0
1646688380000|2022-03-07 21:26:20|1949.2|1947.7|1949.2|1947.7|1949.25|1947.75|1949.2|1947.7|0
1646688390000|2022-03-07 21:26:30|1949.16|1947.66|1949.2|1947.7|1949.52|1948.02|1949.16|1947.66|0
1646688400000|2022-03-07 21:26:40|1949.16|1947.66|1949.25|1947.75|1949.25|1947.75|1949.07|1947.57|0
1646688410000|2022-03-07 21:26:50|1949.2|1947.7|1949.02|1947.52|1949.2|1947.7|1949.02|1947.52|0
1646688420000|2022-03-07 21:27:00|1949.07|1947.57|1949.16|1947.66|1949.16|1947.66|1949.02|1947.52|0
1646688430000|2022-03-07 21:27:10|1949.38|1947.88|1949.38|1947.88|1949.38|1947.88|1949.38|1947.88|0
1646688450000|2022-03-07 21:27:30|1949.39|1947.89|1949.38|1947.88|1949.66|1948.16|1949.38|1947.88|0
1646688490000|2022-03-07 21:28:10|1949.25|1947.75|1949.34|1947.84|1949.34|1947.84|1949.25|1947.75|0
1646688500000|2022-03-07 21:28:20|1949.38|1947.88|1949.25|1947.75|1949.38|1947.88|1949.25|1947.75|0
1646688520000|2022-03-07 21:28:40|1949.16|1947.66|1949.16|1947.66|1949.25|1947.75|1949.16|1947.66|0
1646688530000|2022-03-07 21:28:50|1949.07|1947.57|1949.38|1947.88|1949.52|1948.02|1949.07|1947.57|0
1646688540000|2022-03-07 21:29:00|1949.34|1947.84|1949.66|1948.16|1949.75|1948.25|1949.25|1947.75|0
1646688550000|2022-03-07 21:29:10|1949.75|1948.25|1949.25|1947.75|1949.75|1948.25|1949.25|1947.75|0
1646688560000|2022-03-07 21:29:20|1949.34|1947.84|1949.16|1947.66|1949.38|1947.88|1949.07|1947.57|0
1646688570000|2022-03-07 21:29:30|1949.07|1947.57|1948.89|1947.39|1949.08|1947.58|1948.85|1947.35|0
1646688580000|2022-03-07 21:29:40|1948.85|1947.35|1948.44|1946.94|1948.85|1947.35|1948.26|1946.76|0
1646688590000|2022-03-07 21:29:50|1948.35|1946.85|1948.17|1946.67|1948.35|1946.85|1948.17|1946.67|0
1646688600000|2022-03-07 21:30:00|1948.3|1946.8|1948.3|1946.8|1948.53|1947.03|1948.17|1946.67|0
1646688610000|2022-03-07 21:30:10|1948.17|1946.67|1948.35|1946.85|1948.53|1947.03|1948.17|1946.67|0
1646688620000|2022-03-07 21:30:20|1948.3|1946.8|1948.53|1947.03|1948.53|1947.03|1948.3|1946.8|0
1646688630000|2022-03-07 21:30:30|1948.44|1946.94|1948.53|1947.03|1948.53|1947.03|1948.35|1946.85|0
1646688640000|2022-03-07 21:30:40|1948.48|1946.98|1948.3|1946.8|1948.53|1947.03|1948.3|1946.8|0
1646688650000|2022-03-07 21:30:50|1948.44|1946.94|1948.48|1946.98|1948.53|1947.03|1948.3|1946.8|0
1646688660000|2022-03-07 21:31:00|1948.53|1947.03|1949.17|1947.67|1949.17|1947.67|1948.53|1947.03|0
1646688670000|2022-03-07 21:31:10|1949.26|1947.76|1949.17|1947.67|1949.26|1947.76|1949.17|1947.67|0
1646688680000|2022-03-07 21:31:20|1949.26|1947.76|1949.35|1947.85|1949.53|1948.03|1949.26|1947.76|0
1646688690000|2022-03-07 21:31:30|1949.26|1947.76|1949.39|1947.89|1949.58|1948.08|1949.26|1947.76|0
1646688700000|2022-03-07 21:31:40|1949.4|1947.9|1949.76|1948.26|1949.9|1948.4|1949.4|1947.9|0
1646688710000|2022-03-07 21:31:50|1949.71|1948.21|1949.76|1948.26|1949.9|1948.4|1949.53|1948.03|0
1646688720000|2022-03-07 21:32:00|1949.58|1948.08|1950.03|1948.53|1950.03|1948.53|1949.58|1948.08|0
1646688730000|2022-03-07 21:32:10|1950.12|1948.62|1949.8|1948.3|1950.12|1948.62|1949.8|1948.3|0
1646688740000|2022-03-07 21:32:20|1949.81|1948.31|1949.44|1947.94|1949.9|1948.4|1949.44|1947.94|0
1646688750000|2022-03-07 21:32:30|1949.39|1947.89|1949.26|1947.76|1949.53|1948.03|1949.26|1947.76|0
1646688760000|2022-03-07 21:32:40|1949.35|1947.85|1949.26|1947.76|1949.35|1947.85|1949.26|1947.76|0
1646688770000|2022-03-07 21:32:50|1949.39|1947.89|1949.4|1947.9|1949.58|1948.08|1949.39|1947.89|0
1646688780000|2022-03-07 21:33:00|1949.53|1948.03|1949.58|1948.08|1949.67|1948.17|1949.53|1948.03|0
1646688790000|2022-03-07 21:33:10|1949.67|1948.17|1949.53|1948.03|1949.67|1948.17|1949.53|1948.03|0
1646688800000|2022-03-07 21:33:20|1949.39|1947.89|1949.39|1947.89|1949.76|1948.26|1949.35|1947.85|0
1646688810000|2022-03-07 21:33:30|1949.35|1947.85|1949.26|1947.76|1949.39|1947.89|1949.26|1947.76|0
1646688820000|2022-03-07 21:33:40|1949.39|1947.89|1949.26|1947.76|1949.39|1947.89|1949.17|1947.67|0
1646688830000|2022-03-07 21:33:50|1949.17|1947.67|1949.35|1947.85|1949.44|1947.94|1949.17|1947.67|0
1646688840000|2022-03-07 21:34:00|1949.39|1947.89|1949.8|1948.3|1949.8|1948.3|1949.35|1947.85|0
1646688850000|2022-03-07 21:34:10|1949.81|1948.31|1949.67|1948.17|1949.9|1948.4|1949.67|1948.17|0
1646688860000|2022-03-07 21:34:20|1949.53|1948.03|1949.76|1948.26|1949.76|1948.26|1949.53|1948.03|0
1646688870000|2022-03-07 21:34:30|1949.94|1948.44|1950.03|1948.53|1950.03|1948.53|1949.94|1948.44|0
1646688880000|2022-03-07 21:34:40|1949.94|1948.44|1950.03|1948.53|1950.03|1948.53|1949.94|1948.44|0
1646688890000|2022-03-07 21:34:50|1950.17|1948.67|1950.26|1948.76|1950.26|1948.76|1950.12|1948.62|0
1646688900000|2022-03-07 21:35:00|1950.4|1948.9|1950.12|1948.62|1950.4|1948.9|1950.12|1948.62|0
1646688910000|2022-03-07 21:35:10|1950.13|1948.63|1950.26|1948.76|1950.26|1948.76|1950.13|1948.63|0
1646688920000|2022-03-07 21:35:20|1950.17|1948.67|1950.26|1948.76|1950.4|1948.9|1950.12|1948.62|0
1646688930000|2022-03-07 21:35:30|1950.17|1948.67|1950.17|1948.67|1950.26|1948.76|1950.12|1948.62|0
1646688940000|2022-03-07 21:35:40|1950.26|1948.76|1950.17|1948.67|1950.26|1948.76|1950.12|1948.62|0
1646688950000|2022-03-07 21:35:50|1950.03|1948.53|1950.03|1948.53|1950.03|1948.53|1950.03|1948.53|0
1646688960000|2022-03-07 21:36:00|1950.08|1948.58|1950.31|1948.81|1950.49|1948.99|1950.08|1948.58|0
1646688970000|2022-03-07 21:36:10|1950.3|1948.8|1950.12|1948.62|1950.3|1948.8|1950.03|1948.53|0
1646688980000|2022-03-07 21:36:20|1950.17|1948.67|1950.26|1948.76|1950.26|1948.76|1950.12|1948.62|0
1646688990000|2022-03-07 21:36:30|1950.4|1948.9|1950.26|1948.76|1950.49|1948.99|1950.26|1948.76|0
1646689000000|2022-03-07 21:36:40|1950.31|1948.81|1950.4|1948.9|1950.44|1948.94|1950.31|1948.81|0
1646689010000|2022-03-07 21:36:50|1950.39|1948.89|1950.58|1949.08|1950.58|1949.08|1950.26|1948.76|0
1646689020000|2022-03-07 21:37:00|1950.62|1949.12|1950.62|1949.12|1950.62|1949.12|1950.49|1948.99|0
1646689030000|2022-03-07 21:37:10|1950.63|1949.13|1950.4|1948.9|1950.76|1949.26|1950.4|1948.9|0
1646689040000|2022-03-07 21:37:20|1950.44|1948.94|1950.26|1948.76|1950.44|1948.94|1950.17|1948.67|0
1646689050000|2022-03-07 21:37:30|1950.17|1948.67|1949.76|1948.26|1950.26|1948.76|1949.76|1948.26|0
1646689060000|2022-03-07 21:37:40|1949.71|1948.21|1949.26|1947.76|1949.71|1948.21|1949.26|1947.76|0
1646689070000|2022-03-07 21:37:50|1949.17|1947.67|1948.8|1947.3|1949.21|1947.71|1948.67|1947.17|0
1646689080000|2022-03-07 21:38:00|1948.85|1947.35|1948.53|1947.03|1949.03|1947.53|1948.48|1946.98|0
1646689090000|2022-03-07 21:38:10|1948.48|1946.98|1948.44|1946.94|1948.53|1947.03|1948.26|1946.76|0
1646689100000|2022-03-07 21:38:20|1948.62|1947.12|1948.3|1946.8|1948.62|1947.12|1948.3|1946.8|0
1646689110000|2022-03-07 21:38:30|1948.35|1946.85|1948.17|1946.67|1948.35|1946.85|1948.17|1946.67|0
1646689120000|2022-03-07 21:38:40|1948.26|1946.76|1948.48|1946.98|1948.48|1946.98|1948.26|1946.76|0
1646689130000|2022-03-07 21:38:50|1948.44|1946.94|1948.53|1947.03|1948.62|1947.12|1948.44|1946.94|0
1646689140000|2022-03-07 21:39:00|1948.62|1947.12|1948.44|1946.94|1948.67|1947.17|1948.44|1946.94|0
1646689150000|2022-03-07 21:39:10|1948.48|1946.98|1948.8|1947.3|1948.8|1947.3|1948.48|1946.98|0
1646689160000|2022-03-07 21:39:20|1948.67|1947.17|1948.62|1947.12|1948.71|1947.21|1948.62|1947.12|0
1646689170000|2022-03-07 21:39:30|1948.53|1947.03|1948.26|1946.76|1948.53|1947.03|1948.17|1946.67|0
1646689180000|2022-03-07 21:39:40|1948.3|1946.8|1948.17|1946.67|1948.3|1946.8|1948.17|1946.67|0
1646689190000|2022-03-07 21:39:50|1948.44|1946.94|1948.44|1946.94|1948.44|1946.94|1948.44|1946.94|0
1646689200000|2022-03-07 21:40:00|1948.53|1947.03|1949.21|1947.71|1949.35|1947.85|1948.53|1947.03|0
1646689210000|2022-03-07 21:40:10|1949.26|1947.76|1949.39|1947.89|1949.39|1947.89|1949.17|1947.67|0
1646689220000|2022-03-07 21:40:20|1949.35|1947.85|1949.35|1947.85|1949.39|1947.89|1949.26|1947.76|0
1646689230000|2022-03-07 21:40:30|1949.26|1947.76|1949.67|1948.17|1949.67|1948.17|1949.26|1947.76|0
1646689240000|2022-03-07 21:40:40|1949.58|1948.08|1949.76|1948.26|1949.76|1948.26|1949.58|1948.08|0
1646689250000|2022-03-07 21:40:50|1949.8|1948.3|1949.8|1948.3|1949.9|1948.4|1949.76|1948.26|0
1646689260000|2022-03-07 21:41:00|1949.81|1948.31|1950.12|1948.62|1950.12|1948.62|1949.81|1948.31|0
1646689270000|2022-03-07 21:41:10|1950.13|1948.63|1950.26|1948.76|1950.26|1948.76|1950.13|1948.63|0
1646689290000|2022-03-07 21:41:30|1950.4|1948.9|1950.26|1948.76|1950.4|1948.9|1950.26|1948.76|0
1646689300000|2022-03-07 21:41:40|1950.31|1948.81|1950.26|1948.76|1950.31|1948.81|1950.26|1948.76|0
1646689310000|2022-03-07 21:41:50|1950.17|1948.67|1950.26|1948.76|1950.26|1948.76|1950.17|1948.67|0
1646689320000|2022-03-07 21:42:00|1950.44|1948.94|1950.31|1948.81|1950.49|1948.99|1950.31|1948.81|0
1646689330000|2022-03-07 21:42:10|1950.3|1948.8|1950.26|1948.76|1950.31|1948.81|1950.12|1948.62|0
1646689340000|2022-03-07 21:42:20|1950.31|1948.81|1950.26|1948.76|1950.58|1949.08|1950.26|1948.76|0
1646689350000|2022-03-07 21:42:30|1950.31|1948.81|1950.4|1948.9|1950.4|1948.9|1950.26|1948.76|0
1646689360000|2022-03-07 21:42:40|1950.44|1948.94|1950.4|1948.9|1950.49|1948.99|1950.4|1948.9|0
1646689370000|2022-03-07 21:42:50|1950.49|1948.99|1950.62|1949.12|1950.62|1949.12|1950.49|1948.99|0
1646689380000|2022-03-07 21:43:00|1950.58|1949.08|1950.49|1948.99|1950.58|1949.08|1950.44|1948.94|0
1646689390000|2022-03-07 21:43:10|1950.44|1948.94|1950.44|1948.94|1950.49|1948.99|1950.26|1948.76|0
1646689400000|2022-03-07 21:43:20|1950.49|1948.99|1950.4|1948.9|1950.49|1948.99|1950.4|1948.9|0
1646689410000|2022-03-07 21:43:30|1950.44|1948.94|1950.4|1948.9|1950.44|1948.94|1950.31|1948.81|0
1646689420000|2022-03-07 21:43:40|1950.44|1948.94|1950.26|1948.76|1950.44|1948.94|1950.26|1948.76|0
1646689430000|2022-03-07 21:43:50|1950.17|1948.67|1950.17|1948.67|1950.17|1948.67|1950.12|1948.62|0
1646689440000|2022-03-07 21:44:00|1950.26|1948.76|1950.03|1948.53|1950.26|1948.76|1950.03|1948.53|0
1646689450000|2022-03-07 21:44:10|1949.9|1948.4|1949.9|1948.4|1950.17|1948.67|1949.9|1948.4|0
1646689460000|2022-03-07 21:44:20|1949.94|1948.44|1949.94|1948.44|1949.94|1948.44|1949.94|1948.44|0
1646689470000|2022-03-07 21:44:30|1949.9|1948.4|1950.03|1948.53|1950.03|1948.53|1949.9|1948.4|0
1646689480000|2022-03-07 21:44:40|1949.94|1948.44|1949.9|1948.4|1949.94|1948.44|1949.9|1948.4|0
1646689490000|2022-03-07 21:44:50|1949.94|1948.44|1950.03|1948.53|1950.03|1948.53|1949.94|1948.44|0
1646689500000|2022-03-07 21:45:00|1949.94|1948.44|1950.67|1949.17|1950.76|1949.26|1949.94|1948.44|0
1646689510000|2022-03-07 21:45:10|1950.62|1949.12|1950.94|1949.44|1950.99|1949.49|1950.58|1949.08|0
1646689520000|2022-03-07 21:45:20|1950.99|1949.49|1950.94|1949.44|1951.22|1949.72|1950.94|1949.44|0
1646689530000|2022-03-07 21:45:30|1950.85|1949.35|1950.62|1949.12|1950.99|1949.49|1950.62|1949.12|0
1646689540000|2022-03-07 21:45:40|1950.63|1949.13|1950.67|1949.17|1950.67|1949.17|1950.63|1949.13|0
1646689550000|2022-03-07 21:45:50|1950.76|1949.26|1950.99|1949.49|1950.99|1949.49|1950.76|1949.26|0
1646689560000|2022-03-07 21:46:00|1951.12|1949.62|1950.99|1949.49|1951.12|1949.62|1950.99|1949.49|0
1646689570000|2022-03-07 21:46:10|1950.85|1949.35|1950.81|1949.31|1950.94|1949.44|1950.81|1949.31|0
1646689580000|2022-03-07 21:46:20|1950.85|1949.35|1950.99|1949.49|1950.99|1949.49|1950.76|1949.26|0
1646689590000|2022-03-07 21:46:30|1951.03|1949.53|1951.22|1949.72|1951.22|1949.72|1951.03|1949.53|0
1646689600000|2022-03-07 21:46:40|1951.21|1949.71|1950.76|1949.26|1951.21|1949.71|1950.76|1949.26|0
1646689610000|2022-03-07 21:46:50|1950.67|1949.17|1950.62|1949.12|1950.67|1949.17|1950.62|1949.12|0
1646689620000|2022-03-07 21:47:00|1950.58|1949.08|1950.62|1949.12|1950.62|1949.12|1950.58|1949.08|0
1646689640000|2022-03-07 21:47:20|1950.58|1949.08|1950.62|1949.12|1950.62|1949.12|1950.44|1948.94|0
1646689650000|2022-03-07 21:47:30|1950.44|1948.94|1950.03|1948.53|1950.44|1948.94|1950.03|1948.53|0
1646689660000|2022-03-07 21:47:40|1949.9|1948.4|1949.9|1948.4|1949.9|1948.4|1949.9|1948.4|0
1646689680000|2022-03-07 21:48:00|1949.89|1948.39|1949.9|1948.4|1949.9|1948.4|1949.76|1948.26|0
1646689690000|2022-03-07 21:48:10|1949.89|1948.39|1949.9|1948.4|1949.9|1948.4|1949.8|1948.3|0
1646689710000|2022-03-07 21:48:30|1949.89|1948.39|1949.9|1948.4|1949.9|1948.4|1949.8|1948.3|0
1646689720000|2022-03-07 21:48:40|1949.89|1948.39|1949.71|1948.21|1949.89|1948.39|1949.67|1948.17|0
1646689730000|2022-03-07 21:48:50|1949.76|1948.26|1949.26|1947.76|1949.76|1948.26|1949.26|1947.76|0
1646689740000|2022-03-07 21:49:00|1949.39|1947.89|1949.58|1948.08|1949.58|1948.08|1949.39|1947.89|0
1646689750000|2022-03-07 21:49:10|1949.53|1948.03|1949.67|1948.17|1949.67|1948.17|1949.53|1948.03|0
1646689760000|2022-03-07 21:49:20|1949.53|1948.03|1949.9|1948.4|1949.9|1948.4|1949.53|1948.03|0
1646689770000|2022-03-07 21:49:30|1949.94|1948.44|1949.94|1948.44|1950.07|1948.57|1949.9|1948.4|0
1646689780000|2022-03-07 21:49:40|1950.07|1948.57|1950.12|1948.62|1950.16|1948.66|1950.07|1948.57|0
1646689790000|2022-03-07 21:49:50|1950.16|1948.66|1950.21|1948.71|1950.21|1948.71|1950.12|1948.62|0
1646689800000|2022-03-07 21:50:00|1950.3|1948.8|1950.3|1948.8|1950.3|1948.8|1950.07|1948.57|0
1646689810000|2022-03-07 21:50:10|1950.29|1948.79|1949.84|1948.34|1950.29|1948.79|1949.84|1948.34|0
1646689820000|2022-03-07 21:50:20|1949.85|1948.35|1949.8|1948.3|1949.94|1948.44|1949.8|1948.3|0
1646689830000|2022-03-07 21:50:30|1949.75|1948.25|1949.43|1947.93|1949.75|1948.25|1949.21|1947.71|0
1646689840000|2022-03-07 21:50:40|1949.39|1947.89|1949.25|1947.75|1949.39|1947.89|1949.25|1947.75|0
1646689850000|2022-03-07 21:50:50|1949.21|1947.71|1948.93|1947.43|1949.21|1947.71|1948.93|1947.43|0
1646689860000|2022-03-07 21:51:00|1948.94|1947.44|1949.21|1947.71|1949.21|1947.71|1948.94|1947.44|0
1646689870000|2022-03-07 21:51:10|1949.2|1947.7|1948.62|1947.12|1949.2|1947.7|1948.62|1947.12|0
1646689880000|2022-03-07 21:51:20|1948.61|1947.11|1948.48|1946.98|1948.61|1947.11|1948.48|1946.98|0
1646689890000|2022-03-07 21:51:30|1948.57|1947.07|1948.25|1946.75|1948.57|1947.07|1948.25|1946.75|0
1646689900000|2022-03-07 21:51:40|1948.3|1946.8|1948.48|1946.98|1948.48|1946.98|1948.3|1946.8|0
1646689910000|2022-03-07 21:51:50|1948.39|1946.89|1948.25|1946.75|1948.39|1946.89|1948.25|1946.75|0
1646689920000|2022-03-07 21:52:00|1948.3|1946.8|1948.38|1946.88|1948.39|1946.89|1948.25|1946.75|0
1646689930000|2022-03-07 21:52:10|1948.21|1946.71|1948.32|1946.82|1948.41|1946.91|1948.21|1946.71|0
1646689940000|2022-03-07 21:52:20|1948.41|1946.91|1948.77|1947.27|1948.77|1947.27|1948.41|1946.91|0
1646689950000|2022-03-07 21:52:30|1948.82|1947.32|1948.86|1947.36|1948.86|1947.36|1948.77|1947.27|0
1646689960000|2022-03-07 21:52:40|1948.82|1947.32|1948.77|1947.27|1948.86|1947.36|1948.77|1947.27|0
1646689970000|2022-03-07 21:52:50|1948.82|1947.32|1948.68|1947.18|1948.86|1947.36|1948.64|1947.14|0
1646689980000|2022-03-07 21:53:00|1948.77|1947.27|1948.5|1947|1948.77|1947.27|1948.5|1947|0
1646689990000|2022-03-07 21:53:10|1948.49|1946.99|1948.27|1946.77|1948.49|1946.99|1948.23|1946.73|0
1646690000000|2022-03-07 21:53:20|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646690010000|2022-03-07 21:53:30|1948.27|1946.77|1948.41|1946.91|1948.41|1946.91|1948.27|1946.77|0
1646690020000|2022-03-07 21:53:40|1948.45|1946.95|1948.41|1946.91|1948.5|1947|1948.41|1946.91|0
1646690030000|2022-03-07 21:53:50|1948.45|1946.95|1948.5|1947|1948.5|1947|1948.41|1946.91|0
1646690040000|2022-03-07 21:54:00|1948.64|1947.14|1948.68|1947.18|1948.86|1947.36|1948.64|1947.14|0
1646690050000|2022-03-07 21:54:10|1948.77|1947.27|1948.64|1947.14|1948.77|1947.27|1948.64|1947.14|0
1646690060000|2022-03-07 21:54:20|1948.68|1947.18|1948.64|1947.14|1948.68|1947.18|1948.64|1947.14|0
1646690070000|2022-03-07 21:54:30|1948.63|1947.13|1948.5|1947|1948.63|1947.13|1948.5|1947|0
1646690080000|2022-03-07 21:54:40|1948.45|1946.95|1948.41|1946.91|1948.45|1946.95|1948.41|1946.91|0
1646690090000|2022-03-07 21:54:50|1948.45|1946.95|1948.5|1947|1948.5|1947|1948.45|1946.95|0
1646690100000|2022-03-07 21:55:00|1948.77|1947.27|1948.64|1947.14|1948.77|1947.27|1948.5|1947|0
1646690110000|2022-03-07 21:55:10|1948.63|1947.13|1948.64|1947.14|1948.64|1947.14|1948.59|1947.09|0
1646690120000|2022-03-07 21:55:20|1948.63|1947.13|1948.41|1946.91|1948.63|1947.13|1948.41|1946.91|0
1646690130000|2022-03-07 21:55:30|1948.5|1947|1948.32|1946.82|1948.5|1947|1948.32|1946.82|0
1646690140000|2022-03-07 21:55:40|1948.41|1946.91|1948.27|1946.77|1948.41|1946.91|1948.27|1946.77|0
1646690150000|2022-03-07 21:55:50|1948.45|1946.95|1948.45|1946.95|1948.5|1947|1948.41|1946.91|0
1646690160000|2022-03-07 21:56:00|1948.5|1947|1948.5|1947|1948.5|1947|1948.45|1946.95|0
1646690170000|2022-03-07 21:56:10|1948.59|1947.09|1948.64|1947.14|1948.64|1947.14|1948.5|1947|0
1646690180000|2022-03-07 21:56:20|1948.68|1947.18|1948.64|1947.14|1948.77|1947.27|1948.64|1947.14|0
1646690200000|2022-03-07 21:56:40|1948.63|1947.13|1948.5|1947|1948.63|1947.13|1948.5|1947|0
1646690210000|2022-03-07 21:56:50|1948.45|1946.95|1948.45|1946.95|1948.45|1946.95|1948.41|1946.91|0
1646690220000|2022-03-07 21:57:00|1948.5|1947|1948.64|1947.14|1948.64|1947.14|1948.5|1947|0
1646690230000|2022-03-07 21:57:10|1948.63|1947.13|1948.86|1947.36|1948.86|1947.36|1948.59|1947.09|0
1646690240000|2022-03-07 21:57:20|1948.82|1947.32|1948.82|1947.32|1948.86|1947.36|1948.77|1947.27|0
1646690250000|2022-03-07 21:57:30|1948.77|1947.27|1948.77|1947.27|1948.77|1947.27|1948.77|1947.27|0
1646690260000|2022-03-07 21:57:40|1948.68|1947.18|1948.5|1947|1948.68|1947.18|1948.5|1947|0
1646690270000|2022-03-07 21:57:50|1948.59|1947.09|1948.59|1947.09|1948.64|1947.14|1948.59|1947.09|0
1646690280000|2022-03-07 21:58:00|1948.64|1947.14|1948.77|1947.27|1948.77|1947.27|1948.64|1947.14|0
1646690300000|2022-03-07 21:58:20|1948.86|1947.36|1949|1947.5|1949|1947.5|1948.86|1947.36|0
1646690330000|2022-03-07 21:58:50|1949.14|1947.64|1949.14|1947.64|1949.14|1947.64|1949|1947.5|0
1646690340000|2022-03-07 21:59:00|1949.05|1947.55|1949|1947.5|1949.14|1947.64|1949|1947.5|0
1646690350000|2022-03-07 21:59:10|1948.95|1947.45|1948.5|1947|1948.95|1947.45|1948.5|1947|0
1646690360000|2022-03-07 21:59:20|1948.45|1946.95|1948.41|1946.91|1948.45|1946.95|1948.41|1946.91|0
1646690370000|2022-03-07 21:59:30|1948.27|1946.77|1948.14|1946.64|1948.27|1946.77|1948.14|1946.64|0
1646690390000|2022-03-07 21:59:50|1948.13|1946.63|1948.18|1946.68|1948.23|1946.73|1948.09|1946.59|0
1646690400000|2022-03-07 22:00:00|1948.31|1946.81|1948.31|1946.81|1948.31|1946.81|1948.27|1946.77|0
1646690410000|2022-03-07 22:00:10|1948.18|1946.68|1948.18|1946.68|1948.18|1946.68|1948.18|1946.68|0
1646690430000|2022-03-07 22:00:30|1948.27|1946.77|1948.27|1946.77|1948.27|1946.77|1948.27|1946.77|0
1646690450000|2022-03-07 22:00:50|1948.22|1946.72|1948.27|1946.77|1948.27|1946.77|1948.22|1946.72|0
1646690460000|2022-03-07 22:01:00|1948.22|1946.72|1948.22|1946.72|1948.22|1946.72|1948.22|1946.72|0
1646690480000|2022-03-07 22:01:20|1948.13|1946.63|1948.13|1946.63|1948.13|1946.63|1948.13|1946.63|0
1646690490000|2022-03-07 22:01:30|1948.09|1946.59|1948.09|1946.59|1948.09|1946.59|1948.09|1946.59|0
1646690520000|2022-03-07 22:02:00|1948.18|1946.68|1947.96|1946.46|1948.18|1946.68|1947.96|1946.46|0
1646690530000|2022-03-07 22:02:10|1948.04|1946.54|1948.04|1946.54|1948.04|1946.54|1948.04|1946.54|0
1646690550000|2022-03-07 22:02:30|1948|1946.5|1948.04|1946.54|1948.04|1946.54|1947.91|1946.41|0
1646690580000|2022-03-07 22:03:00|1948.09|1946.59|1947.96|1946.46|1948.09|1946.59|1947.96|1946.46|0
1646690600000|2022-03-07 22:03:20|1948.09|1946.59|1947.96|1946.46|1948.09|1946.59|1947.96|1946.46|0
1646690630000|2022-03-07 22:03:50|1947.87|1946.37|1947.96|1946.46|1947.96|1946.46|1947.87|1946.37|0
1646690640000|2022-03-07 22:04:00|1947.73|1946.23|1947.73|1946.23|1947.73|1946.23|1947.73|1946.23|0
1646690650000|2022-03-07 22:04:10|1947.82|1946.32|1947.82|1946.32|1947.82|1946.32|1947.82|1946.32|0
1646690660000|2022-03-07 22:04:20|1947.73|1946.23|1947.64|1946.14|1947.73|1946.23|1947.64|1946.14|0
1646690670000|2022-03-07 22:04:30|1947.73|1946.23|1947.73|1946.23|1947.73|1946.23|1947.73|1946.23|0
1646690680000|2022-03-07 22:04:40|1947.82|1946.32|1947.82|1946.32|1947.82|1946.32|1947.82|1946.32|0
1646690690000|2022-03-07 22:04:50|1947.91|1946.41|1947.91|1946.41|1947.91|1946.41|1947.91|1946.41|0
1646690730000|2022-03-07 22:05:30|1948|1946.5|1948|1946.5|1948|1946.5|1948|1946.5|0
1646690740000|2022-03-07 22:05:40|1947.42|1945.92|1947.42|1945.92|1947.42|1945.92|1947.42|1945.92|0
1646690790000|2022-03-07 22:06:30|1947.43|1945.93|1947.56|1946.06|1947.56|1946.06|1947.43|1945.93|0
1646690840000|2022-03-07 22:07:20|1947.43|1945.93|1947.56|1946.06|1947.56|1946.06|1947.43|1945.93|0
1646690850000|2022-03-07 22:07:30|1947.47|1945.97|1947.47|1945.97|1947.47|1945.97|1947.47|1945.97|0
1646690900000|2022-03-07 22:08:20|1947.52|1946.02|1947.52|1946.02|1947.52|1946.02|1947.52|1946.02|0
1646690930000|2022-03-07 22:08:50|1947.65|1946.15|1947.61|1946.11|1947.65|1946.15|1947.61|1946.11|0
1646690970000|2022-03-07 22:09:30|1947.65|1946.15|1947.65|1946.15|1947.65|1946.15|1947.65|1946.15|0
1646690990000|2022-03-07 22:09:50|1947.7|1946.2|1947.74|1946.24|1947.74|1946.24|1947.7|1946.2|0
1646691010000|2022-03-07 22:10:10|1947.92|1946.42|1947.97|1946.47|1947.97|1946.47|1947.92|1946.42|0
1646691030000|2022-03-07 22:10:30|1948.05|1946.55|1947.97|1946.47|1948.14|1946.64|1947.97|1946.47|0
1646691060000|2022-03-07 22:11:00|1948.05|1946.55|1947.97|1946.47|1948.1|1946.6|1947.97|1946.47|0
1646691070000|2022-03-07 22:11:10|1948.01|1946.51|1948.01|1946.51|1948.01|1946.51|1948.01|1946.51|0
1646691080000|2022-03-07 22:11:20|1948.1|1946.6|1947.92|1946.42|1948.14|1946.64|1947.92|1946.42|0
1646691090000|2022-03-07 22:11:30|1948.01|1946.51|1947.97|1946.47|1948.01|1946.51|1947.97|1946.47|0
1646691100000|2022-03-07 22:11:40|1948.01|1946.51|1948.01|1946.51|1948.01|1946.51|1947.97|1946.47|0
1646691130000|2022-03-07 22:12:10|1948.05|1946.55|1948.05|1946.55|1948.05|1946.55|1948.05|1946.55|0
1646691160000|2022-03-07 22:12:40|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|0
1646691190000|2022-03-07 22:13:10|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|0
1646691200000|2022-03-07 22:13:20|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|0
1646691360000|2022-03-07 22:16:00|1948.05|1946.55|1948.28|1946.78|1948.28|1946.78|1948.05|1946.55|0
1646691390000|2022-03-07 22:16:30|1948.05|1946.55|1948.28|1946.78|1948.28|1946.78|1948.01|1946.51|0
1646691450000|2022-03-07 22:17:30|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|0
1646691480000|2022-03-07 22:18:00|1948.05|1946.55|1948.28|1946.78|1948.28|1946.78|1948.05|1946.55|0
1646691490000|2022-03-07 22:18:10|1948.05|1946.55|1948.01|1946.51|1948.05|1946.55|1948.01|1946.51|0
1646691500000|2022-03-07 22:18:20|1948.14|1946.64|1948.14|1946.64|1948.14|1946.64|1948.14|1946.64|0
1646691510000|2022-03-07 22:18:30|1948.19|1946.69|1948.28|1946.78|1948.28|1946.78|1948.19|1946.69|0
1646691550000|2022-03-07 22:19:10|1948.19|1946.69|1948.05|1946.55|1948.19|1946.69|1948.01|1946.51|0
1646691570000|2022-03-07 22:19:30|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|0
1646691580000|2022-03-07 22:19:40|1948.05|1946.55|1948.19|1946.69|1948.19|1946.69|1948.05|1946.55|0
1646691610000|2022-03-07 22:20:10|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646691620000|2022-03-07 22:20:20|1948.19|1946.69|1948.28|1946.78|1948.28|1946.78|1948.19|1946.69|0
1646691650000|2022-03-07 22:20:50|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|0
1646691710000|2022-03-07 22:21:50|1948.32|1946.82|1948.37|1946.87|1948.37|1946.87|1948.32|1946.82|0
1646691720000|2022-03-07 22:22:00|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646691730000|2022-03-07 22:22:10|1948.32|1946.82|1948.23|1946.73|1948.37|1946.87|1948.14|1946.64|0
1646691740000|2022-03-07 22:22:20|1948.32|1946.82|1948.28|1946.78|1948.32|1946.82|1948.28|1946.78|0
1646691760000|2022-03-07 22:22:40|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|0
1646691830000|2022-03-07 22:23:50|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|0
1646691840000|2022-03-07 22:24:00|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|0
1646691850000|2022-03-07 22:24:10|1948.23|1946.73|1948.41|1946.91|1948.41|1946.91|1948.23|1946.73|0
1646691900000|2022-03-07 22:25:00|1948.37|1946.87|1948.37|1946.87|1948.37|1946.87|1948.37|1946.87|0
1646691920000|2022-03-07 22:25:20|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646691940000|2022-03-07 22:25:40|1948.37|1946.87|1948.37|1946.87|1948.37|1946.87|1948.37|1946.87|0
1646691950000|2022-03-07 22:25:50|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|0
1646691960000|2022-03-07 22:26:00|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|0
1646691970000|2022-03-07 22:26:10|1948.19|1946.69|1948.19|1946.69|1948.28|1946.78|1948.19|1946.69|0
1646691980000|2022-03-07 22:26:20|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646691990000|2022-03-07 22:26:30|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|0
1646692000000|2022-03-07 22:26:40|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|0
1646692040000|2022-03-07 22:27:20|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|0
1646692050000|2022-03-07 22:27:30|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|0
1646692060000|2022-03-07 22:27:40|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|0
1646692070000|2022-03-07 22:27:50|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646692110000|2022-03-07 22:28:30|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|0
1646692120000|2022-03-07 22:28:40|1948.37|1946.87|1948.37|1946.87|1948.37|1946.87|1948.37|1946.87|0
1646692130000|2022-03-07 22:28:50|1948.32|1946.82|1948.28|1946.78|1948.32|1946.82|1948.28|1946.78|0
1646692140000|2022-03-07 22:29:00|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646692170000|2022-03-07 22:29:30|1948.28|1946.78|1948.23|1946.73|1948.28|1946.78|1948.23|1946.73|0
1646692210000|2022-03-07 22:30:10|1948.28|1946.78|1948.32|1946.82|1948.32|1946.82|1948.28|1946.78|0
1646692260000|2022-03-07 22:31:00|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646692270000|2022-03-07 22:31:10|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|0
1646692280000|2022-03-07 22:31:20|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646692300000|2022-03-07 22:31:40|1948.19|1946.69|1948.23|1946.73|1948.23|1946.73|1948.19|1946.69|0
1646692420000|2022-03-07 22:33:40|1948.37|1946.87|1948.41|1946.91|1948.41|1946.91|1948.37|1946.87|0
1646692490000|2022-03-07 22:34:50|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|0
1646692510000|2022-03-07 22:35:10|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646692580000|2022-03-07 22:36:20|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|0
1646692590000|2022-03-07 22:36:30|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|0
1646692610000|2022-03-07 22:36:50|1948.41|1946.91|1948.41|1946.91|1948.41|1946.91|1948.41|1946.91|0
1646692660000|2022-03-07 22:37:40|1948.37|1946.87|1948.37|1946.87|1948.37|1946.87|1948.37|1946.87|0
1646692730000|2022-03-07 22:38:50|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|0
1646692780000|2022-03-07 22:39:40|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.19|1946.69|0
1646692830000|2022-03-07 22:40:30|1948.19|1946.69|1948.23|1946.73|1948.23|1946.73|1948.19|1946.69|0
1646692950000|2022-03-07 22:42:30|1948.28|1946.78|1948.32|1946.82|1948.32|1946.82|1948.28|1946.78|0
1646692970000|2022-03-07 22:42:50|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|0
1646692980000|2022-03-07 22:43:00|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646692990000|2022-03-07 22:43:10|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|0
1646693010000|2022-03-07 22:43:30|1948.23|1946.73|1948.32|1946.82|1948.41|1946.91|1948.23|1946.73|0
1646693040000|2022-03-07 22:44:00|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646693130000|2022-03-07 22:45:30|1948.19|1946.69|1948.23|1946.73|1948.23|1946.73|1948.19|1946.69|0
1646693180000|2022-03-07 22:46:20|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|1948.32|1946.82|0
1646693220000|2022-03-07 22:47:00|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|1948.28|1946.78|0
1646693240000|2022-03-07 22:47:20|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|1948.19|1946.69|0
1646693260000|2022-03-07 22:47:40|1948.14|1946.64|1948.14|1946.64|1948.14|1946.64|1948.14|1946.64|0
1646693270000|2022-03-07 22:47:50|1948.1|1946.6|1948.1|1946.6|1948.1|1946.6|1948.1|1946.6|0
1646693280000|2022-03-07 22:48:00|1948.19|1946.69|1948.14|1946.64|1948.19|1946.69|1948.14|1946.64|0
1646693320000|2022-03-07 22:48:40|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|1948.23|1946.73|0
1646693350000|2022-03-07 22:49:10|1948.14|1946.64|1948.19|1946.69|1948.19|1946.69|1948.14|1946.64|0
1646693370000|2022-03-07 22:49:30|1948.14|1946.64|1948.23|1946.73|1948.23|1946.73|1948.14|1946.64|0
1646693380000|2022-03-07 22:49:40|1948.19|1946.69|1948.14|1946.64|1948.19|1946.69|1948.14|1946.64|0
1646693390000|2022-03-07 22:49:50|1948.01|1946.51|1948.01|1946.51|1948.01|1946.51|1948.01|1946.51|0
1646693440000|2022-03-07 22:50:40|1947.92|1946.42|1947.92|1946.42|1947.92|1946.42|1947.92|1946.42|0
1646693450000|2022-03-07 22:50:50|1947.83|1946.33|1947.92|1946.42|1947.92|1946.42|1947.83|1946.33|0
1646693460000|2022-03-07 22:51:00|1947.83|1946.33|1947.92|1946.42|1947.92|1946.42|1947.83|1946.33|0
1646693480000|2022-03-07 22:51:20|1947.83|1946.33|1947.83|1946.33|1947.83|1946.33|1947.83|1946.33|0
1646693500000|2022-03-07 22:51:40|1947.92|1946.42|1947.92|1946.42|1947.92|1946.42|1947.92|1946.42|0
1646693510000|2022-03-07 22:51:50|1947.83|1946.33|1947.83|1946.33|1947.83|1946.33|1947.83|1946.33|0
1646693580000|2022-03-07 22:53:00|1947.65|1946.15|1947.65|1946.15|1947.65|1946.15|1947.65|1946.15|0
1646693590000|2022-03-07 22:53:10|1947.7|1946.2|1947.7|1946.2|1947.7|1946.2|1947.7|1946.2|0
1646693630000|2022-03-07 22:53:50|1947.43|1945.93|1947.43|1945.93|1947.43|1945.93|1947.43|1945.93|0
1646693660000|2022-03-07 22:54:20|1947.47|1945.97|1947.52|1946.02|1947.56|1946.06|1947.47|1945.97|0
1646693680000|2022-03-07 22:54:40|1947.25|1945.75|1947.25|1945.75|1947.25|1945.75|1947.25|1945.75|0
1646693690000|2022-03-07 22:54:50|1947.52|1946.02|1947.52|1946.02|1947.52|1946.02|1947.47|1945.97|0
1646693700000|2022-03-07 22:55:00|1947.56|1946.06|1947.56|1946.06|1947.56|1946.06|1947.56|1946.06|0
1646693730000|2022-03-07 22:55:30|1947.47|1945.97|1947.56|1946.06|1947.56|1946.06|1947.47|1945.97|0
1646693760000|2022-03-07 22:56:00|1947.52|1946.02|1947.56|1946.06|1947.56|1946.06|1947.52|1946.02|0
1646693830000|2022-03-07 22:57:10|1947.52|1946.02|1947.52|1946.02|1947.52|1946.02|1947.52|1946.02|0
1646693940000|2022-03-07 22:59:00|1947.61|1946.11|1947.61|1946.11|1947.61|1946.11|1947.61|1946.11|0
1646693970000|2022-03-07 22:59:30|1947.7|1946.2|1948.1|1946.6|1948.1|1946.6|1947.7|1946.2|0
1646693980000|2022-03-07 22:59:40|1948.01|1946.51|1948.01|1946.51|1948.01|1946.51|1948.01|1946.51|0
1646693990000|2022-03-07 22:59:50|1947.83|1946.33|1947.87|1946.37|1947.87|1946.37|1947.83|1946.33|0
1646694000000|2022-03-07 23:00:00|1947.88|1946.38|1947|1945.5|1948.6|1947.1|1946.14|1944.64|0
1646694010000|2022-03-07 23:00:10|1947.01|1945.51|1947.78|1946.28|1948.05|1946.55|1946.78|1945.28|0
1646694020000|2022-03-07 23:00:20|1947.87|1946.37|1949.6|1948.1|1949.7|1948.2|1947.87|1946.37|0
1646694030000|2022-03-07 23:00:30|1949.61|1948.11|1949.51|1948.01|1949.88|1948.38|1948.97|1947.47|0
1646694040000|2022-03-07 23:00:40|1949.42|1947.92|1948.97|1947.47|1949.42|1947.92|1948.97|1947.47|0
1646694050000|2022-03-07 23:00:50|1948.96|1947.46|1948.97|1947.47|1949.24|1947.74|1948.83|1947.33|0
1646694060000|2022-03-07 23:01:00|1949.06|1947.56|1949.38|1947.88|1949.38|1947.88|1948.97|1947.47|0
1646694070000|2022-03-07 23:01:10|1949.42|1947.92|1949.97|1948.47|1949.97|1948.47|1949.42|1947.92|0
1646694080000|2022-03-07 23:01:20|1950.06|1948.56|1949.15|1947.65|1950.11|1948.61|1949.15|1947.65|0
1646694090000|2022-03-07 23:01:30|1949.24|1947.74|1949.19|1947.69|1949.51|1948.01|1949.15|1947.65|0
1646694100000|2022-03-07 23:01:40|1949.2|1947.7|1948.97|1947.47|1949.42|1947.92|1948.87|1947.37|0
1646694110000|2022-03-07 23:01:50|1948.96|1947.46|1948.83|1947.33|1949.06|1947.56|1948.6|1947.1|0
1646694120000|2022-03-07 23:02:00|1948.87|1947.37|1949.7|1948.2|1949.7|1948.2|1948.87|1947.37|0
1646694130000|2022-03-07 23:02:10|1949.74|1948.24|1949.6|1948.1|1950.06|1948.56|1949.6|1948.1|0
1646694140000|2022-03-07 23:02:20|1949.42|1947.92|1949.33|1947.83|1949.42|1947.92|1949.15|1947.65|0
1646694150000|2022-03-07 23:02:30|1949.42|1947.92|1949.56|1948.06|1949.7|1948.2|1949.42|1947.92|0
1646694160000|2022-03-07 23:02:40|1949.6|1948.1|1949.97|1948.47|1950.24|1948.74|1949.6|1948.1|0
1646694170000|2022-03-07 23:02:50|1950.06|1948.56|1950.11|1948.61|1950.29|1948.79|1949.97|1948.47|0
1646694180000|2022-03-07 23:03:00|1950.1|1948.6|1950.06|1948.56|1950.11|1948.61|1949.92|1948.42|0
1646694190000|2022-03-07 23:03:10|1950.11|1948.61|1950.42|1948.92|1950.42|1948.92|1950.11|1948.61|0
1646694200000|2022-03-07 23:03:20|1950.38|1948.88|1950.93|1949.43|1950.97|1949.47|1950.38|1948.88|0
1646694210000|2022-03-07 23:03:30|1950.92|1949.42|1950.97|1949.47|1951.11|1949.61|1950.74|1949.24|0
1646694220000|2022-03-07 23:03:40|1951.11|1949.61|1951.02|1949.52|1951.2|1949.7|1951.02|1949.52|0
1646694230000|2022-03-07 23:03:50|1951.15|1949.65|1950.79|1949.29|1951.15|1949.65|1950.52|1949.02|0
1646694240000|2022-03-07 23:04:00|1950.84|1949.34|1951.02|1949.52|1951.11|1949.61|1950.61|1949.11|0
1646694250000|2022-03-07 23:04:10|1950.97|1949.47|1949.92|1948.42|1950.97|1949.47|1949.92|1948.42|0
1646694260000|2022-03-07 23:04:20|1949.97|1948.47|1950.61|1949.11|1950.61|1949.11|1949.88|1948.38|0
1646694270000|2022-03-07 23:04:30|1950.65|1949.15|1950.24|1948.74|1950.74|1949.24|1950.24|1948.74|0
1646694280000|2022-03-07 23:04:40|1950.29|1948.79|1949.38|1947.88|1950.29|1948.79|1949.33|1947.83|0
1646694290000|2022-03-07 23:04:50|1949.42|1947.92|1948.83|1947.33|1949.42|1947.92|1948.83|1947.33|0
1646694300000|2022-03-07 23:05:00|1948.87|1947.37|1948.83|1947.33|1949.06|1947.56|1948.78|1947.28|0
1646694310000|2022-03-07 23:05:10|1948.65|1947.15|1948.97|1947.47|1948.97|1947.47|1948.51|1947.01|0
1646694320000|2022-03-07 23:05:20|1949.01|1947.51|1948.83|1947.33|1949.15|1947.65|1948.05|1946.55|0
1646694330000|2022-03-07 23:05:30|1948.69|1947.19|1948.97|1947.47|1949.15|1947.65|1948.65|1947.15|0
1646694340000|2022-03-07 23:05:40|1948.96|1947.46|1948.28|1946.78|1948.97|1947.47|1948.24|1946.74|0
1646694350000|2022-03-07 23:05:50|1948.33|1946.83|1948.33|1946.83|1948.33|1946.83|1948.24|1946.74|0
1646694360000|2022-03-07 23:06:00|1948.28|1946.78|1948.28|1946.78|1948.42|1946.92|1948.28|1946.78|0
1646694370000|2022-03-07 23:06:10|1948.33|1946.83|1948.28|1946.78|1948.42|1946.92|1948.28|1946.78|0
1646694380000|2022-03-07 23:06:20|1948.33|1946.83|1948.42|1946.92|1948.42|1946.92|1948.33|1946.83|0
1646694390000|2022-03-07 23:06:30|1948.33|1946.83|1947.73|1946.23|1948.33|1946.83|1947.69|1946.19|0
1646694400000|2022-03-07 23:06:40|1947.74|1946.24|1947.87|1946.37|1947.87|1946.37|1947.74|1946.24|0
1646694410000|2022-03-07 23:06:50|1947.73|1946.23|1947.87|1946.37|1947.92|1946.42|1947.69|1946.19|0
1646694420000|2022-03-07 23:07:00|1947.78|1946.28|1947.87|1946.37|1947.92|1946.42|1947.73|1946.23|0
1646694430000|2022-03-07 23:07:10|1947.78|1946.28|1947.78|1946.28|1947.78|1946.28|1947.69|1946.19|0
1646694440000|2022-03-07 23:07:20|1947.69|1946.19|1947.69|1946.19|1947.87|1946.37|1947.6|1946.1|0
1646694450000|2022-03-07 23:07:30|1947.73|1946.23|1947.55|1946.05|1947.73|1946.23|1947.55|1946.05|0
1646694460000|2022-03-07 23:07:40|1947.51|1946.01|1947.55|1946.05|1947.78|1946.28|1947.51|1946.01|0
1646694470000|2022-03-07 23:07:50|1947.6|1946.1|1947.69|1946.19|1947.73|1946.23|1947.6|1946.1|0
1646694480000|2022-03-07 23:08:00|1947.73|1946.23|1947.55|1946.05|1947.73|1946.23|1947.51|1946.01|0
1646694490000|2022-03-07 23:08:10|1947.51|1946.01|1947.69|1946.19|1947.69|1946.19|1947.19|1945.69|0
1646694500000|2022-03-07 23:08:20|1947.6|1946.1|1947.73|1946.23|1947.78|1946.28|1947.55|1946.05|0
1646694510000|2022-03-07 23:08:30|1947.74|1946.24|1947.69|1946.19|1947.87|1946.37|1947.69|1946.19|0
1646694520000|2022-03-07 23:08:40|1947.78|1946.28|1947.69|1946.19|1947.78|1946.28|1947.69|1946.19|0
1646694530000|2022-03-07 23:08:50|1947.6|1946.1|1947.43|1945.93|1947.6|1946.1|1947.37|1945.87|0
1646694540000|2022-03-07 23:09:00|1947.42|1945.92|1947.56|1946.06|1947.56|1946.06|1947.33|1945.83|0
1646694550000|2022-03-07 23:09:10|1947.52|1946.02|1947.79|1946.29|1947.79|1946.29|1947.43|1945.93|0
1646694560000|2022-03-07 23:09:20|1947.93|1946.43|1948.52|1947.02|1948.52|1947.02|1947.93|1946.43|0
1646694570000|2022-03-07 23:09:30|1948.47|1946.97|1948.06|1946.56|1948.47|1946.97|1948.06|1946.56|0
1646694580000|2022-03-07 23:09:40|1947.93|1946.43|1948.06|1946.56|1948.06|1946.56|1947.93|1946.43|0
1646694590000|2022-03-07 23:09:50|1948.11|1946.61|1948.34|1946.84|1948.43|1946.93|1948.11|1946.61|0
1646694600000|2022-03-07 23:10:00|1948.43|1946.93|1948.52|1947.02|1948.66|1947.16|1948.43|1946.93|0
1646694610000|2022-03-07 23:10:10|1948.47|1946.97|1948.7|1947.2|1948.79|1947.29|1948.47|1946.97|0
1646694620000|2022-03-07 23:10:20|1948.79|1947.29|1948.88|1947.38|1948.88|1947.38|1948.7|1947.2|0
1646694630000|2022-03-07 23:10:30|1948.84|1947.34|1948.79|1947.29|1948.84|1947.34|1948.79|1947.29|0
1646694640000|2022-03-07 23:10:40|1948.66|1947.16|1948.79|1947.29|1948.88|1947.38|1948.66|1947.16|0
1646694650000|2022-03-07 23:10:50|1948.66|1947.16|1948.61|1947.11|1948.7|1947.2|1948.61|1947.11|0
1646694660000|2022-03-07 23:11:00|1948.52|1947.02|1948.61|1947.11|1948.66|1947.16|1948.52|1947.02|0
1646694670000|2022-03-07 23:11:10|1948.66|1947.16|1948.43|1946.93|1948.79|1947.29|1948.43|1946.93|0
1646694680000|2022-03-07 23:11:20|1948.34|1946.84|1948.34|1946.84|1948.34|1946.84|1948.34|1946.84|0
1646694700000|2022-03-07 23:11:40|1948.29|1946.79|1948.15|1946.65|1948.47|1946.97|1948.15|1946.65|0
1646694710000|2022-03-07 23:11:50|1948.11|1946.61|1948.52|1947.02|1948.52|1947.02|1948.06|1946.56|0
1646694720000|2022-03-07 23:12:00|1948.66|1947.16|1948.66|1947.16|1948.66|1947.16|1948.52|1947.02|0
1646694730000|2022-03-07 23:12:10|1948.65|1947.15|1948.34|1946.84|1948.66|1947.16|1948.29|1946.79|0
1646694740000|2022-03-07 23:12:20|1948.33|1946.83|1948.06|1946.56|1948.33|1946.83|1948.06|1946.56|0
1646694750000|2022-03-07 23:12:30|1948.11|1946.61|1947.88|1946.38|1948.11|1946.61|1947.79|1946.29|0
1646694760000|2022-03-07 23:12:40|1947.79|1946.29|1948.29|1946.79|1948.47|1946.97|1947.79|1946.29|0
1646694770000|2022-03-07 23:12:50|1948.11|1946.61|1948.61|1947.11|1948.61|1947.11|1948.11|1946.61|0
1646694780000|2022-03-07 23:13:00|1948.66|1947.16|1948.79|1947.29|1948.79|1947.29|1948.66|1947.16|0
1646694790000|2022-03-07 23:13:10|1948.84|1947.34|1948.84|1947.34|1948.84|1947.34|1948.84|1947.34|0
1646694800000|2022-03-07 23:13:20|1948.79|1947.29|1948.79|1947.29|1948.79|1947.29|1948.7|1947.2|0
1646694810000|2022-03-07 23:13:30|1948.84|1947.34|1948.98|1947.48|1949.02|1947.52|1948.7|1947.2|0
1646694820000|2022-03-07 23:13:40|1949.02|1947.52|1949.43|1947.93|1949.43|1947.93|1949.02|1947.52|0
1646694830000|2022-03-07 23:13:50|1949.52|1948.02|1949.2|1947.7|1949.52|1948.02|1949.2|1947.7|0
1646694840000|2022-03-07 23:14:00|1949.16|1947.66|1949.39|1947.89|1949.39|1947.89|1949.16|1947.66|0
1646694850000|2022-03-07 23:14:10|1949.38|1947.88|1949.07|1947.57|1949.38|1947.88|1949.07|1947.57|0
1646694860000|2022-03-07 23:14:20|1949.02|1947.52|1949.07|1947.57|1949.07|1947.57|1949.02|1947.52|0
1646694870000|2022-03-07 23:14:30|1949.39|1947.89|1949.34|1947.84|1949.39|1947.89|1949.34|1947.84|0
1646694890000|2022-03-07 23:14:50|1949.39|1947.89|1949.2|1947.7|1949.39|1947.89|1949.2|1947.7|0
1646694900000|2022-03-07 23:15:00|1949.25|1947.75|1949.57|1948.07|1949.61|1948.11|1949.25|1947.75|0
1646694910000|2022-03-07 23:15:10|1949.43|1947.93|1949.39|1947.89|1949.43|1947.93|1949.34|1947.84|0
1646694930000|2022-03-07 23:15:30|1949.34|1947.84|1949.2|1947.7|1949.34|1947.84|1949.2|1947.7|0
1646694940000|2022-03-07 23:15:40|1949.16|1947.66|1949.34|1947.84|1949.34|1947.84|1948.98|1947.48|0
1646694950000|2022-03-07 23:15:50|1949.2|1947.7|1949.2|1947.7|1949.2|1947.7|1949.2|1947.7|0
1646694960000|2022-03-07 23:16:00|1949.07|1947.57|1949.02|1947.52|1949.07|1947.57|1948.84|1947.34|0
1646694970000|2022-03-07 23:16:10|1948.98|1947.48|1949.25|1947.75|1949.25|1947.75|1948.98|1947.48|0
1646694980000|2022-03-07 23:16:20|1949.2|1947.7|1949.07|1947.57|1949.25|1947.75|1949.07|1947.57|0
1646694990000|2022-03-07 23:16:30|1949.2|1947.7|1948.98|1947.48|1949.2|1947.7|1948.98|1947.48|0
1646695000000|2022-03-07 23:16:40|1948.97|1947.47|1948.84|1947.34|1949.02|1947.52|1948.79|1947.29|0
1646695010000|2022-03-07 23:16:50|1948.79|1947.29|1949.07|1947.57|1949.07|1947.57|1948.79|1947.29|0
1646695020000|2022-03-07 23:17:00|1949.02|1947.52|1948.84|1947.34|1949.02|1947.52|1948.84|1947.34|0
1646695030000|2022-03-07 23:17:10|1948.79|1947.29|1949.25|1947.75|1949.25|1947.75|1948.79|1947.29|0
1646695040000|2022-03-07 23:17:20|1949.07|1947.57|1949.34|1947.84|1949.34|1947.84|1949.07|1947.57|0
1646695050000|2022-03-07 23:17:30|1949.39|1947.89|1949.38|1947.88|1949.43|1947.93|1949.25|1947.75|0
1646695060000|2022-03-07 23:17:40|1949.25|1947.75|1949.25|1947.75|1949.39|1947.89|1949.25|1947.75|0
1646695070000|2022-03-07 23:17:50|1949.52|1948.02|1948.66|1947.16|1949.52|1948.02|1948.66|1947.16|0
1646695080000|2022-03-07 23:18:00|1948.61|1947.11|1948.34|1946.84|1948.61|1947.11|1948.34|1946.84|0
1646695090000|2022-03-07 23:18:10|1948.29|1946.79|1948.66|1947.16|1948.66|1947.16|1948.15|1946.65|0
1646695100000|2022-03-07 23:18:20|1948.65|1947.15|1948.34|1946.84|1948.65|1947.15|1948.34|1946.84|0
1646695110000|2022-03-07 23:18:30|1948.43|1946.93|1948.66|1947.16|1948.66|1947.16|1948.43|1946.93|0
1646695120000|2022-03-07 23:18:40|1948.61|1947.11|1948.61|1947.11|1948.66|1947.16|1948.43|1946.93|0
1646695130000|2022-03-07 23:18:50|1948.66|1947.16|1948.61|1947.11|1948.66|1947.16|1948.43|1946.93|0
1646695140000|2022-03-07 23:19:00|1948.52|1947.02|1948.47|1946.97|1948.52|1947.02|1948.34|1946.84|0
1646695150000|2022-03-07 23:19:10|1948.52|1947.02|1948.52|1947.02|1948.52|1947.02|1948.43|1946.93|0
1646695160000|2022-03-07 23:19:20|1948.61|1947.11|1948.61|1947.11|1948.66|1947.16|1948.52|1947.02|0
1646695170000|2022-03-07 23:19:30|1948.66|1947.16|1948.43|1946.93|1948.66|1947.16|1948.34|1946.84|0
1646695180000|2022-03-07 23:19:40|1948.29|1946.79|1948.52|1947.02|1948.61|1947.11|1948.29|1946.79|0
1646695190000|2022-03-07 23:19:50|1948.47|1946.97|1948.84|1947.34|1948.88|1947.38|1948.47|1946.97|0
1646695200000|2022-03-07 23:20:00|1949.07|1947.57|1949.52|1948.02|1949.52|1948.02|1949.02|1947.52|0
1646695210000|2022-03-07 23:20:10|1949.2|1947.7|1949.43|1947.93|1949.61|1948.11|1949.2|1947.7|0
1646695220000|2022-03-07 23:20:20|1949.52|1948.02|1949.43|1947.93|1949.52|1948.02|1949.25|1947.75|0
1646695230000|2022-03-07 23:20:30|1949.39|1947.89|1949.75|1948.25|1949.75|1948.25|1949.39|1947.89|0
1646695240000|2022-03-07 23:20:40|1949.89|1948.39|1949.8|1948.3|1949.89|1948.39|1949.71|1948.21|0
1646695250000|2022-03-07 23:20:50|1949.75|1948.25|1949.57|1948.07|1949.75|1948.25|1949.34|1947.84|0
1646695260000|2022-03-07 23:21:00|1949.61|1948.11|1949.8|1948.3|1949.8|1948.3|1949.61|1948.11|0
1646695270000|2022-03-07 23:21:10|1949.79|1948.29|1949.8|1948.3|1949.93|1948.43|1949.61|1948.11|0
1646695290000|2022-03-07 23:21:30|1949.89|1948.39|1949.8|1948.3|1949.93|1948.43|1949.71|1948.21|0
1646695300000|2022-03-07 23:21:40|1949.79|1948.29|1949.71|1948.21|1949.79|1948.29|1949.71|1948.21|0
1646695310000|2022-03-07 23:21:50|1949.75|1948.25|1949.8|1948.3|1949.93|1948.43|1949.71|1948.21|0
1646695320000|2022-03-07 23:22:00|1949.75|1948.25|1949.75|1948.25|1949.75|1948.25|1949.61|1948.11|0
1646695330000|2022-03-07 23:22:10|1949.71|1948.21|1949.93|1948.43|1950.25|1948.75|1949.71|1948.21|0
1646695340000|2022-03-07 23:22:20|1949.89|1948.39|1950.16|1948.66|1950.16|1948.66|1949.89|1948.39|0
1646695350000|2022-03-07 23:22:30|1950.12|1948.62|1950.39|1948.89|1950.39|1948.89|1950.07|1948.57|0
1646695360000|2022-03-07 23:22:40|1950.48|1948.98|1950.66|1949.16|1950.66|1949.16|1950.3|1948.8|0
1646695370000|2022-03-07 23:22:50|1950.75|1949.25|1950.39|1948.89|1950.75|1949.25|1950.25|1948.75|0
1646695380000|2022-03-07 23:23:00|1950.43|1948.93|1950.93|1949.43|1950.94|1949.44|1950.43|1948.93|0
1646695390000|2022-03-07 23:23:10|1950.8|1949.3|1950.75|1949.25|1950.85|1949.35|1950.66|1949.16|0
1646695400000|2022-03-07 23:23:20|1950.66|1949.16|1950.16|1948.66|1950.66|1949.16|1950.07|1948.57|0
1646695410000|2022-03-07 23:23:30|1950.12|1948.62|1950.07|1948.57|1950.16|1948.66|1949.98|1948.48|0
1646695420000|2022-03-07 23:23:40|1950.12|1948.62|1950.16|1948.66|1950.16|1948.66|1950.07|1948.57|0
1646695430000|2022-03-07 23:23:50|1950.25|1948.75|1950.39|1948.89|1950.53|1949.03|1950.16|1948.66|0
1646695440000|2022-03-07 23:24:00|1950.3|1948.8|1950.3|1948.8|1950.3|1948.8|1950.3|1948.8|0
1646695450000|2022-03-07 23:24:10|1950.25|1948.75|1950.25|1948.75|1950.3|1948.8|1950.12|1948.62|0
1646695460000|2022-03-07 23:24:20|1950.3|1948.8|1950.25|1948.75|1950.39|1948.89|1949.98|1948.48|0
1646695470000|2022-03-07 23:24:30|1950.16|1948.66|1949.93|1948.43|1950.16|1948.66|1949.93|1948.43|0
1646695480000|2022-03-07 23:24:40|1949.89|1948.39|1949.93|1948.43|1950.16|1948.66|1949.89|1948.39|0
1646695490000|2022-03-07 23:24:50|1949.89|1948.39|1949.75|1948.25|1949.89|1948.39|1949.52|1948.02|0
1646695500000|2022-03-07 23:25:00|1949.8|1948.3|1949.39|1947.89|1949.89|1948.39|1949.39|1947.89|0
1646695510000|2022-03-07 23:25:10|1949.43|1947.93|1949.98|1948.48|1949.98|1948.48|1949.43|1947.93|0
1646695520000|2022-03-07 23:25:20|1949.93|1948.43|1950.12|1948.62|1950.12|1948.62|1949.93|1948.43|0
1646695530000|2022-03-07 23:25:30|1950.39|1948.89|1950.43|1948.93|1950.43|1948.93|1950.16|1948.66|0
1646695540000|2022-03-07 23:25:40|1950.44|1948.94|1950.25|1948.75|1950.48|1948.98|1950.16|1948.66|0
1646695550000|2022-03-07 23:25:50|1950.3|1948.8|1949.98|1948.48|1950.3|1948.8|1949.98|1948.48|0
1646695560000|2022-03-07 23:26:00|1950.07|1948.57|1949.57|1948.07|1950.07|1948.57|1949.43|1947.93|0
1646695570000|2022-03-07 23:26:10|1949.52|1948.02|1949.43|1947.93|1949.61|1948.11|1949.43|1947.93|0
1646695580000|2022-03-07 23:26:20|1949.52|1948.02|1949.52|1948.02|1949.57|1948.07|1949.34|1947.84|0
1646695590000|2022-03-07 23:26:30|1949.57|1948.07|1949.57|1948.07|1949.57|1948.07|1949.57|1948.07|0
1646695600000|2022-03-07 23:26:40|1949.52|1948.02|1949.57|1948.07|1949.57|1948.07|1949.2|1947.7|0
1646695610000|2022-03-07 23:26:50|1949.52|1948.02|1949.71|1948.21|1949.71|1948.21|1949.52|1948.02|0
1646695620000|2022-03-07 23:27:00|1949.75|1948.25|1949.89|1948.39|1949.93|1948.43|1949.75|1948.25|0
1646695630000|2022-03-07 23:27:10|1949.93|1948.43|1949.61|1948.11|1949.93|1948.43|1949.61|1948.11|0
1646695640000|2022-03-07 23:27:20|1949.57|1948.07|1949.2|1947.7|1949.61|1948.11|1949.2|1947.7|0
1646695650000|2022-03-07 23:27:30|1949.21|1947.71|1949.2|1947.7|1949.39|1947.89|1949.16|1947.66|0
1646695660000|2022-03-07 23:27:40|1949.16|1947.66|1949.2|1947.7|1949.25|1947.75|1949.16|1947.66|0
1646695670000|2022-03-07 23:27:50|1949.25|1947.75|1949.43|1947.93|1949.43|1947.93|1949.25|1947.75|0
1646695680000|2022-03-07 23:28:00|1949.52|1948.02|1949.61|1948.11|1949.61|1948.11|1949.52|1948.02|0
1646695690000|2022-03-07 23:28:10|1949.57|1948.07|1949.62|1948.12|1949.71|1948.21|1949.57|1948.07|0
1646695700000|2022-03-07 23:28:20|1949.71|1948.21|1949.75|1948.25|1949.75|1948.25|1949.52|1948.02|0
1646695710000|2022-03-07 23:28:30|1949.71|1948.21|1949.43|1947.93|1949.71|1948.21|1949.34|1947.84|0
1646695720000|2022-03-07 23:28:40|1949.52|1948.02|1949.61|1948.11|1949.61|1948.11|1949.43|1947.93|0
1646695730000|2022-03-07 23:28:50|1949.57|1948.07|1949.57|1948.07|1949.57|1948.07|1949.57|1948.07|0
1646695740000|2022-03-07 23:29:00|1949.52|1948.02|1949.2|1947.7|1949.52|1948.02|1949.2|1947.7|0
1646695750000|2022-03-07 23:29:10|1949.16|1947.66|1948.98|1947.48|1949.16|1947.66|1948.88|1947.38|0
1646695760000|2022-03-07 23:29:20|1949.02|1947.52|1948.79|1947.29|1949.16|1947.66|1948.79|1947.29|0
1646695770000|2022-03-07 23:29:30|1948.84|1947.34|1948.84|1947.34|1948.88|1947.38|1948.66|1947.16|0
1646695780000|2022-03-07 23:29:40|1948.98|1947.48|1948.88|1947.38|1949.02|1947.52|1948.88|1947.38|0
1646695790000|2022-03-07 23:29:50|1948.84|1947.34|1948.79|1947.29|1948.88|1947.38|1948.79|1947.29|0
1646695800000|2022-03-07 23:30:00|1948.66|1947.16|1948.52|1947.02|1948.84|1947.34|1948.52|1947.02|0
1646695810000|2022-03-07 23:30:10|1948.66|1947.16|1948.61|1947.11|1948.66|1947.16|1948.61|1947.11|0
1646695820000|2022-03-07 23:30:20|1948.52|1947.02|1948.52|1947.02|1948.66|1947.16|1948.52|1947.02|0
1646695830000|2022-03-07 23:30:30|1948.43|1946.93|1948.29|1946.79|1948.43|1946.93|1948.29|1946.79|0
1646695840000|2022-03-07 23:30:40|1948.43|1946.93|1948.52|1947.02|1948.52|1947.02|1948.43|1946.93|0
1646695850000|2022-03-07 23:30:50|1948.47|1946.97|1948.52|1947.02|1948.52|1947.02|1948.29|1946.79|0
1646695860000|2022-03-07 23:31:00|1948.66|1947.16|1947.52|1946.02|1948.66|1947.16|1947.43|1945.93|0
1646695870000|2022-03-07 23:31:10|1947.56|1946.06|1947.2|1945.7|1947.56|1946.06|1947.2|1945.7|0
1646695880000|2022-03-07 23:31:20|1947.19|1945.69|1947.2|1945.7|1947.2|1945.7|1946.83|1945.33|0
1646695890000|2022-03-07 23:31:30|1947.43|1945.93|1946.65|1945.15|1947.43|1945.93|1946.28|1944.78|0
1646695900000|2022-03-07 23:31:40|1946.7|1945.2|1946.51|1945.01|1947.15|1945.65|1946.42|1944.92|0
1646695910000|2022-03-07 23:31:50|1946.42|1944.92|1946.15|1944.65|1946.51|1945.01|1946.1|1944.6|0
1646695920000|2022-03-07 23:32:00|1946.16|1944.66|1947.24|1945.74|1947.43|1945.93|1946.16|1944.66|0
1646695930000|2022-03-07 23:32:10|1947.38|1945.88|1947.38|1945.88|1947.61|1946.11|1947.33|1945.83|0
1646695940000|2022-03-07 23:32:20|1947.43|1945.93|1947.38|1945.88|1947.56|1946.06|1947.38|1945.88|0
1646695950000|2022-03-07 23:32:30|1947.24|1945.74|1946.79|1945.29|1947.43|1945.93|1946.79|1945.29|0
1646695960000|2022-03-07 23:32:40|1946.7|1945.2|1947.15|1945.65|1947.15|1945.65|1946.7|1945.2|0
1646695970000|2022-03-07 23:32:50|1947.14|1945.64|1946.7|1945.2|1947.14|1945.64|1946.1|1944.6|0
1646695980000|2022-03-07 23:33:00|1946.83|1945.33|1946.79|1945.29|1946.88|1945.38|1946.79|1945.29|0
1646695990000|2022-03-07 23:33:10|1946.83|1945.33|1947.15|1945.65|1947.24|1945.74|1946.83|1945.33|0
1646696000000|2022-03-07 23:33:20|1947.2|1945.7|1947.01|1945.51|1947.2|1945.7|1947.01|1945.51|0
1646696010000|2022-03-07 23:33:30|1947.02|1945.52|1946.79|1945.29|1947.24|1945.74|1946.79|1945.29|0
1646696020000|2022-03-07 23:33:40|1946.83|1945.33|1946.7|1945.2|1946.83|1945.33|1946.51|1945.01|0
1646696030000|2022-03-07 23:33:50|1946.69|1945.19|1947.06|1945.56|1947.06|1945.56|1946.6|1945.1|0
1646696040000|2022-03-07 23:34:00|1947.15|1945.65|1947.33|1945.83|1947.33|1945.83|1947.01|1945.51|0
1646696050000|2022-03-07 23:34:10|1947.24|1945.74|1947.24|1945.74|1947.38|1945.88|1947.24|1945.74|0
1646696060000|2022-03-07 23:34:20|1947.2|1945.7|1946.79|1945.29|1947.33|1945.83|1946.65|1945.15|0
1646696070000|2022-03-07 23:34:30|1946.78|1945.28|1946.65|1945.15|1946.79|1945.29|1946.6|1945.1|0
1646696080000|2022-03-07 23:34:40|1946.7|1945.2|1947.01|1945.51|1947.01|1945.51|1946.65|1945.15|0
1646696090000|2022-03-07 23:34:50|1946.97|1945.47|1946.79|1945.29|1947.01|1945.51|1946.79|1945.29|0
1646696100000|2022-03-07 23:35:00|1946.83|1945.33|1947.24|1945.74|1947.33|1945.83|1946.83|1945.33|0
1646696110000|2022-03-07 23:35:10|1947.38|1945.88|1947.61|1946.11|1947.61|1946.11|1947.24|1945.74|0
1646696120000|2022-03-07 23:35:20|1947.56|1946.06|1947.52|1946.02|1947.7|1946.2|1947.52|1946.02|0
1646696130000|2022-03-07 23:35:30|1947.56|1946.06|1947.51|1946.01|1947.61|1946.11|1947.51|1946.01|0
1646696140000|2022-03-07 23:35:40|1947.43|1945.93|1947.93|1946.43|1947.93|1946.43|1947.38|1945.88|0
1646696150000|2022-03-07 23:35:50|1947.88|1946.38|1947.97|1946.47|1947.97|1946.47|1947.79|1946.29|0
1646696160000|2022-03-07 23:36:00|1948.06|1946.56|1947.74|1946.24|1948.11|1946.61|1947.74|1946.24|0
1646696170000|2022-03-07 23:36:10|1947.75|1946.25|1947.79|1946.29|1947.79|1946.29|1947.75|1946.25|0
1646696180000|2022-03-07 23:36:20|1947.88|1946.38|1947.74|1946.24|1947.88|1946.38|1947.7|1946.2|0
1646696190000|2022-03-07 23:36:30|1947.7|1946.2|1947.74|1946.24|1947.74|1946.24|1947.7|1946.2|0
1646696200000|2022-03-07 23:36:40|1947.75|1946.25|1948.06|1946.56|1948.06|1946.56|1947.75|1946.25|0
1646696210000|2022-03-07 23:36:50|1947.97|1946.47|1947.7|1946.2|1947.97|1946.47|1947.56|1946.06|0
1646696220000|2022-03-07 23:37:00|1947.61|1946.11|1947.7|1946.2|1947.74|1946.24|1947.61|1946.11|0
1646696230000|2022-03-07 23:37:10|1947.79|1946.29|1947.88|1946.38|1947.88|1946.38|1947.74|1946.24|0
1646696240000|2022-03-07 23:37:20|1947.79|1946.29|1947.61|1946.11|1947.79|1946.29|1947.56|1946.06|0
1646696250000|2022-03-07 23:37:30|1947.7|1946.2|1947.79|1946.29|1947.88|1946.38|1947.7|1946.2|0
1646696260000|2022-03-07 23:37:40|1947.88|1946.38|1947.93|1946.43|1947.93|1946.43|1947.79|1946.29|0
1646696270000|2022-03-07 23:37:50|1948.06|1946.56|1947.61|1946.11|1948.06|1946.56|1947.61|1946.11|0
1646696280000|2022-03-07 23:38:00|1947.7|1946.2|1947.74|1946.24|1947.88|1946.38|1947.7|1946.2|0
1646696290000|2022-03-07 23:38:10|1947.75|1946.25|1947.93|1946.43|1947.93|1946.43|1947.75|1946.25|0
1646696300000|2022-03-07 23:38:20|1947.88|1946.38|1947.74|1946.24|1947.93|1946.43|1947.74|1946.24|0
1646696310000|2022-03-07 23:38:30|1947.7|1946.2|1947.52|1946.02|1947.7|1946.2|1947.43|1945.93|0
1646696320000|2022-03-07 23:38:40|1947.51|1946.01|1947.52|1946.02|1947.56|1946.06|1947.38|1945.88|0
1646696330000|2022-03-07 23:38:50|1947.61|1946.11|1947.7|1946.2|1947.74|1946.24|1947.56|1946.06|0
1646696340000|2022-03-07 23:39:00|1947.61|1946.11|1947.74|1946.24|1947.74|1946.24|1947.56|1946.06|0
1646696350000|2022-03-07 23:39:10|1947.7|1946.2|1947.79|1946.29|1947.79|1946.29|1947.7|1946.2|0
1646696360000|2022-03-07 23:39:20|1947.74|1946.24|1947.74|1946.24|1947.74|1946.24|1947.74|1946.24|0
1646696370000|2022-03-07 23:39:30|1947.75|1946.25|1947.52|1946.02|1947.79|1946.29|1947.52|1946.02|0
1646696380000|2022-03-07 23:39:40|1947.56|1946.06|1947.56|1946.06|1947.56|1946.06|1947.52|1946.02|0
1646696390000|2022-03-07 23:39:50|1947.52|1946.02|1947.52|1946.02|1947.52|1946.02|1947.52|1946.02|0
1646696400000|2022-03-07 23:40:00|1947.51|1946.01|1947.38|1945.88|1947.52|1946.02|1947.33|1945.83|0
1646696410000|2022-03-07 23:40:10|1947.33|1945.83|1947.38|1945.88|1947.43|1945.93|1947.33|1945.83|0
1646696420000|2022-03-07 23:40:20|1947.33|1945.83|1947.24|1945.74|1947.43|1945.93|1947.24|1945.74|0
1646696430000|2022-03-07 23:40:30|1947.33|1945.83|1947.38|1945.88|1947.38|1945.88|1947.24|1945.74|0
1646696440000|2022-03-07 23:40:40|1947.43|1945.93|1947.74|1946.24|1947.79|1946.29|1947.43|1945.93|0
1646696450000|2022-03-07 23:40:50|1947.75|1946.25|1947.88|1946.38|1947.88|1946.38|1947.74|1946.24|0
1646696460000|2022-03-07 23:41:00|1947.79|1946.29|1947.61|1946.11|1947.79|1946.29|1947.61|1946.11|0
1646696470000|2022-03-07 23:41:10|1947.74|1946.24|1947.97|1946.47|1947.97|1946.47|1947.74|1946.24|0
1646696480000|2022-03-07 23:41:20|1947.93|1946.43|1947.88|1946.38|1947.97|1946.47|1947.79|1946.29|0
1646696490000|2022-03-07 23:41:30|1947.93|1946.43|1947.79|1946.29|1947.97|1946.47|1947.79|1946.29|0
1646696500000|2022-03-07 23:41:40|1948.06|1946.56|1948.06|1946.56|1948.06|1946.56|1947.88|1946.38|0
1646696510000|2022-03-07 23:41:50|1947.88|1946.38|1947.88|1946.38|1948.06|1946.56|1947.88|1946.38|0
1646696520000|2022-03-07 23:42:00|1947.93|1946.43|1947.79|1946.29|1947.93|1946.43|1947.74|1946.24|0
1646696530000|2022-03-07 23:42:10|1947.7|1946.2|1948.06|1946.56|1948.06|1946.56|1947.7|1946.2|0
1646696540000|2022-03-07 23:42:20|1947.97|1946.47|1947.97|1946.47|1948.06|1946.56|1947.97|1946.47|0
1646696550000|2022-03-07 23:42:30|1947.93|1946.43|1947.88|1946.38|1947.93|1946.43|1947.88|1946.38|0
1646696560000|2022-03-07 23:42:40|1947.74|1946.24|1947.56|1946.06|1947.79|1946.29|1947.56|1946.06|0
1646696570000|2022-03-07 23:42:50|1947.7|1946.2|1947.56|1946.06|1947.7|1946.2|1947.56|1946.06|0
1646696580000|2022-03-07 23:43:00|1947.7|1946.2|1947.74|1946.24|1947.74|1946.24|1947.61|1946.11|0
1646696590000|2022-03-07 23:43:10|1947.75|1946.25|1947.88|1946.38|1947.88|1946.38|1947.74|1946.24|0
1646696600000|2022-03-07 23:43:20|1947.93|1946.43|1948.11|1946.61|1948.15|1946.65|1947.93|1946.43|0
1646696610000|2022-03-07 23:43:30|1948.06|1946.56|1947.88|1946.38|1948.11|1946.61|1947.88|1946.38|0
1646696620000|2022-03-07 23:43:40|1947.79|1946.29|1948.06|1946.56|1948.06|1946.56|1947.79|1946.29|0
1646696630000|2022-03-07 23:43:50|1948.11|1946.61|1948.25|1946.75|1948.25|1946.75|1948.11|1946.61|0
1646696640000|2022-03-07 23:44:00|1948.24|1946.74|1948.25|1946.75|1948.29|1946.79|1948.15|1946.65|0
1646696650000|2022-03-07 23:44:10|1948.29|1946.79|1948.25|1946.75|1948.34|1946.84|1948.25|1946.75|0
1646696660000|2022-03-07 23:44:20|1948.29|1946.79|1948.43|1946.93|1948.43|1946.93|1948.25|1946.75|0
1646696670000|2022-03-07 23:44:30|1948.34|1946.84|1948.25|1946.75|1948.34|1946.84|1948.25|1946.75|0
1646696680000|2022-03-07 23:44:40|1948.29|1946.79|1948.11|1946.61|1948.29|1946.79|1948.06|1946.56|0
1646696690000|2022-03-07 23:44:50|1948.25|1946.75|1948.34|1946.84|1948.43|1946.93|1948.15|1946.65|0
1646696700000|2022-03-07 23:45:00|1948.29|1946.79|1948.25|1946.75|1948.43|1946.93|1948.25|1946.75|0
1646696710000|2022-03-07 23:45:10|1948.29|1946.79|1948.43|1946.93|1948.43|1946.93|1948.25|1946.75|0
1646696720000|2022-03-07 23:45:20|1948.66|1947.16|1948.7|1947.2|1948.7|1947.2|1948.61|1947.11|0
1646696730000|2022-03-07 23:45:30|1948.79|1947.29|1948.47|1946.97|1949.02|1947.52|1948.25|1946.75|0
1646696740000|2022-03-07 23:45:40|1948.43|1946.93|1948.34|1946.84|1948.47|1946.97|1948.29|1946.79|0
1646696750000|2022-03-07 23:45:50|1948.43|1946.93|1947.93|1946.43|1948.43|1946.93|1947.93|1946.43|0
1646696760000|2022-03-07 23:46:00|1947.88|1946.38|1947.93|1946.43|1947.93|1946.43|1947.88|1946.38|0
1646696770000|2022-03-07 23:46:10|1948.11|1946.61|1948.11|1946.61|1948.34|1946.84|1948.11|1946.61|0
1646696780000|2022-03-07 23:46:20|1948.06|1946.56|1947.7|1946.2|1948.06|1946.56|1947.56|1946.06|0
1646696790000|2022-03-07 23:46:30|1947.74|1946.24|1947.7|1946.2|1947.74|1946.24|1947.56|1946.06|0
1646696800000|2022-03-07 23:46:40|1947.56|1946.06|1947.56|1946.06|1947.56|1946.06|1947.56|1946.06|0
1646696810000|2022-03-07 23:46:50|1947.43|1945.93|1947.43|1945.93|1947.56|1946.06|1947.43|1945.93|0
1646696820000|2022-03-07 23:47:00|1947.42|1945.92|1947.33|1945.83|1947.43|1945.93|1947.33|1945.83|0
1646696830000|2022-03-07 23:47:10|1947.38|1945.88|1947.43|1945.93|1947.7|1946.2|1947.33|1945.83|0
1646696840000|2022-03-07 23:47:20|1947.52|1946.02|1947.52|1946.02|1947.52|1946.02|1947.43|1945.93|0
1646696850000|2022-03-07 23:47:30|1947.56|1946.06|1947.51|1946.01|1947.56|1946.06|1947.51|1946.01|0
1646696860000|2022-03-07 23:47:40|1947.38|1945.88|1947.38|1945.88|1947.43|1945.93|1947.33|1945.83|0
1646696870000|2022-03-07 23:47:50|1947.33|1945.83|1947.06|1945.56|1947.33|1945.83|1946.97|1945.47|0
1646696880000|2022-03-07 23:48:00|1947.15|1945.65|1947.38|1945.88|1947.43|1945.93|1947.15|1945.65|0
1646696890000|2022-03-07 23:48:10|1947.43|1945.93|1947.56|1946.06|1947.56|1946.06|1947.43|1945.93|0
1646696900000|2022-03-07 23:48:20|1947.7|1946.2|1947.56|1946.06|1947.7|1946.2|1947.43|1945.93|0
1646696910000|2022-03-07 23:48:30|1947.33|1945.83|1947.24|1945.74|1947.38|1945.88|1947.24|1945.74|0
1646696920000|2022-03-07 23:48:40|1947.2|1945.7|1947.24|1945.74|1947.33|1945.83|1947.2|1945.7|0
1646696930000|2022-03-07 23:48:50|1947.33|1945.83|1947.24|1945.74|1947.33|1945.83|1947.06|1945.56|0
1646696940000|2022-03-07 23:49:00|1947.33|1945.83|1947.56|1946.06|1947.56|1946.06|1947.33|1945.83|0
1646696950000|2022-03-07 23:49:10|1947.61|1946.11|1947.56|1946.06|1947.7|1946.2|1947.56|1946.06|0
1646696960000|2022-03-07 23:49:20|1947.61|1946.11|1947.61|1946.11|1947.88|1946.38|1947.61|1946.11|0
1646696970000|2022-03-07 23:49:30|1947.56|1946.06|1947.56|1946.06|1947.56|1946.06|1947.52|1946.02|0
1646696980000|2022-03-07 23:49:40|1947.43|1945.93|1947.33|1945.83|1947.52|1946.02|1947.24|1945.74|0
1646696990000|2022-03-07 23:49:50|1947.2|1945.7|1947.24|1945.74|1947.33|1945.83|1947.2|1945.7|0
1646697000000|2022-03-07 23:50:00|1947.25|1945.75|1947.52|1946.02|1947.7|1946.2|1947.25|1945.75|0
1646697010000|2022-03-07 23:50:10|1947.56|1946.06|1947.52|1946.02|1947.56|1946.06|1947.43|1945.93|0
1646697020000|2022-03-07 23:50:20|1947.51|1946.01|1947.79|1946.29|1947.88|1946.38|1947.43|1945.93|0
1646697030000|2022-03-07 23:50:30|1947.88|1946.38|1948.29|1946.79|1948.29|1946.79|1947.88|1946.38|0
1646697040000|2022-03-07 23:50:40|1948.25|1946.75|1948.15|1946.65|1948.34|1946.84|1948.11|1946.61|0
1646697050000|2022-03-07 23:50:50|1948.16|1946.66|1948.34|1946.84|1948.43|1946.93|1948.16|1946.66|0
1646697060000|2022-03-07 23:51:00|1948.29|1946.79|1948.15|1946.65|1948.34|1946.84|1948.15|1946.65|0
1646697600000|2022-03-08 00:00:00|1948.16|1946.66|1949.62|1948.12|1949.62|1948.12|1948.16|1946.66|0
1646697610000|2022-03-08 00:00:10|1949.63|1948.13|1949.08|1947.58|1949.9|1948.4|1949.03|1947.53|0
1646697620000|2022-03-08 00:00:20|1949.03|1947.53|1949.03|1947.53|1949.08|1947.58|1948.99|1947.49|0
1646697630000|2022-03-08 00:00:30|1949.08|1947.58|1949.9|1948.4|1949.9|1948.4|1949.08|1947.58|0
1646697640000|2022-03-08 00:00:40|1949.81|1948.31|1949.94|1948.44|1950.13|1948.63|1949.76|1948.26|0
1646697650000|2022-03-08 00:00:50|1949.9|1948.4|1949.76|1948.26|1949.9|1948.4|1949.76|1948.26|0
1646697660000|2022-03-08 00:01:00|1949.9|1948.4|1949.62|1948.12|1949.99|1948.49|1949.62|1948.12|0
1646697670000|2022-03-08 00:01:10|1949.63|1948.13|1949.9|1948.4|1949.99|1948.49|1949.63|1948.13|0
1646697680000|2022-03-08 00:01:20|1949.99|1948.49|1949.99|1948.49|1949.99|1948.49|1949.9|1948.4|0
1646697690000|2022-03-08 00:01:30|1950.08|1948.58|1949.76|1948.26|1950.08|1948.58|1949.76|1948.26|0
1646697700000|2022-03-08 00:01:40|1949.72|1948.22|1949.26|1947.76|1949.76|1948.26|1949.26|1947.76|0
1646697710000|2022-03-08 00:01:50|1949.4|1947.9|1948.71|1947.21|1949.4|1947.9|1948.71|1947.21|0
1646697720000|2022-03-08 00:02:00|1948.8|1947.3|1948.48|1946.98|1948.8|1947.3|1948.48|1946.98|0
1646697730000|2022-03-08 00:02:10|1948.53|1947.03|1948.89|1947.39|1948.99|1947.49|1948.53|1947.03|0
1646697740000|2022-03-08 00:02:20|1948.71|1947.21|1948.89|1947.39|1948.89|1947.39|1948.71|1947.21|0
1646697750000|2022-03-08 00:02:30|1948.9|1947.4|1949.03|1947.53|1949.4|1947.9|1948.9|1947.4|0
1646697760000|2022-03-08 00:02:40|1949.17|1947.67|1948.85|1947.35|1949.21|1947.71|1948.85|1947.35|0
1646697770000|2022-03-08 00:02:50|1948.89|1947.39|1949.17|1947.67|1949.26|1947.76|1948.89|1947.39|0
1646697780000|2022-03-08 00:03:00|1949.08|1947.58|1949.26|1947.76|1949.4|1947.9|1948.85|1947.35|0
1646697790000|2022-03-08 00:03:10|1949.21|1947.71|1949.21|1947.71|1949.26|1947.76|1949.03|1947.53|0
1646697800000|2022-03-08 00:03:20|1949.26|1947.76|1949.35|1947.85|1949.4|1947.9|1949.17|1947.67|0
1646697810000|2022-03-08 00:03:30|1949.4|1947.9|1948.89|1947.39|1949.4|1947.9|1948.85|1947.35|0
1646697820000|2022-03-08 00:03:40|1948.85|1947.35|1949.08|1947.58|1949.08|1947.58|1948.85|1947.35|0
1646697830000|2022-03-08 00:03:50|1949.03|1947.53|1948.48|1946.98|1949.03|1947.53|1948.48|1946.98|0
1646697840000|2022-03-08 00:04:00|1948.53|1947.03|1948.35|1946.85|1948.67|1947.17|1948.3|1946.8|0
1646697850000|2022-03-08 00:04:10|1948.44|1946.94|1948.26|1946.76|1948.44|1946.94|1948.07|1946.57|0
1646697860000|2022-03-08 00:04:20|1948.3|1946.8|1948.44|1946.94|1948.44|1946.94|1948.07|1946.57|0
1646697870000|2022-03-08 00:04:30|1948.35|1946.85|1948.3|1946.8|1948.44|1946.94|1948.26|1946.76|0
1646697880000|2022-03-08 00:04:40|1948.44|1946.94|1948.53|1947.03|1948.53|1947.03|1948.35|1946.85|0
1646697890000|2022-03-08 00:04:50|1948.67|1947.17|1948.99|1947.49|1948.99|1947.49|1948.67|1947.17|0
1646697900000|2022-03-08 00:05:00|1948.98|1947.48|1949.17|1947.67|1949.17|1947.67|1948.71|1947.21|0
1646697910000|2022-03-08 00:05:10|1949.08|1947.58|1949.08|1947.58|1949.26|1947.76|1949.03|1947.53|0
1646697920000|2022-03-08 00:05:20|1949.03|1947.53|1948.71|1947.21|1949.17|1947.67|1948.67|1947.17|0
1646697930000|2022-03-08 00:05:30|1948.8|1947.3|1948.8|1947.3|1948.8|1947.3|1948.44|1946.94|0
1646697940000|2022-03-08 00:05:40|1948.71|1947.21|1949.03|1947.53|1949.03|1947.53|1948.71|1947.21|0
1646697950000|2022-03-08 00:05:50|1949.08|1947.58|1949.03|1947.53|1949.21|1947.71|1948.89|1947.39|0
1646697960000|2022-03-08 00:06:00|1948.99|1947.49|1949.53|1948.03|1949.58|1948.08|1948.89|1947.39|0
1646697970000|2022-03-08 00:06:10|1949.58|1948.08|1949.62|1948.12|1949.72|1948.22|1949.53|1948.03|0
1646697980000|2022-03-08 00:06:20|1949.53|1948.03|1949.53|1948.03|1949.62|1948.12|1949.44|1947.94|0
1646697990000|2022-03-08 00:06:30|1949.58|1948.08|1949.53|1948.03|1949.62|1948.12|1949.53|1948.03|0
1646698000000|2022-03-08 00:06:40|1949.62|1948.12|1949.62|1948.12|1949.72|1948.22|1949.53|1948.03|0
1646698010000|2022-03-08 00:06:50|1949.58|1948.08|1949.81|1948.31|1949.81|1948.31|1949.58|1948.08|0
1646698020000|2022-03-08 00:07:00|1949.9|1948.4|1949.76|1948.26|1949.9|1948.4|1949.72|1948.22|0
1646698030000|2022-03-08 00:07:10|1949.72|1948.22|1949.62|1948.12|1949.76|1948.26|1949.58|1948.08|0
1646698040000|2022-03-08 00:07:20|1949.58|1948.08|1949.9|1948.4|1949.9|1948.4|1949.58|1948.08|0
1646698050000|2022-03-08 00:07:30|1949.94|1948.44|1949.99|1948.49|1949.99|1948.49|1949.9|1948.4|0
1646698060000|2022-03-08 00:07:40|1949.9|1948.4|1949.72|1948.22|1949.94|1948.44|1949.72|1948.22|0
1646698070000|2022-03-08 00:07:50|1949.71|1948.21|1949.58|1948.08|1949.71|1948.21|1949.26|1947.76|0
1646698080000|2022-03-08 00:08:00|1949.62|1948.12|1949.81|1948.31|1949.99|1948.49|1949.62|1948.12|0
1646698090000|2022-03-08 00:08:10|1949.9|1948.4|1949.9|1948.4|1949.94|1948.44|1949.76|1948.26|0
1646698100000|2022-03-08 00:08:20|1949.81|1948.31|1949.94|1948.44|1949.99|1948.49|1949.76|1948.26|0
1646698110000|2022-03-08 00:08:30|1949.9|1948.4|1949.72|1948.22|1949.9|1948.4|1949.62|1948.12|0
1646698120000|2022-03-08 00:08:40|1949.71|1948.21|1949.44|1947.94|1949.71|1948.21|1949.26|1947.76|0
1646698130000|2022-03-08 00:08:50|1949.53|1948.03|1949.35|1947.85|1949.53|1948.03|1949.26|1947.76|0
1646698140000|2022-03-08 00:09:00|1949.26|1947.76|1949.4|1947.9|1949.44|1947.94|1949.17|1947.67|0
1646698150000|2022-03-08 00:09:10|1949.44|1947.94|1949.44|1947.94|1949.53|1948.03|1949.4|1947.9|0
1646698160000|2022-03-08 00:09:20|1949.4|1947.9|1949.58|1948.08|1949.58|1948.08|1949.4|1947.9|0
1646698170000|2022-03-08 00:09:30|1949.53|1948.03|1949.58|1948.08|1949.62|1948.12|1949.44|1947.94|0
1646698180000|2022-03-08 00:09:40|1949.62|1948.12|1950.4|1948.9|1950.4|1948.9|1949.62|1948.12|0
1646698190000|2022-03-08 00:09:50|1950.49|1948.99|1950.44|1948.94|1950.49|1948.99|1950.3|1948.8|0
1646698200000|2022-03-08 00:10:00|1950.21|1948.71|1949.98|1948.48|1950.3|1948.8|1949.98|1948.48|0
1646698210000|2022-03-08 00:10:10|1949.94|1948.44|1949.48|1947.98|1949.94|1948.44|1949.3|1947.8|0
1646698220000|2022-03-08 00:10:20|1949.44|1947.94|1949.3|1947.8|1949.44|1947.94|1949.12|1947.62|0
1646698230000|2022-03-08 00:10:30|1949.39|1947.89|1949.44|1947.94|1949.62|1948.12|1949.25|1947.75|0
1646698240000|2022-03-08 00:10:40|1949.48|1947.98|1949.48|1947.98|1949.76|1948.26|1949.48|1947.98|0
1646698250000|2022-03-08 00:10:50|1949.44|1947.94|1949.44|1947.94|1949.57|1948.07|1949.3|1947.8|0
1646698260000|2022-03-08 00:11:00|1949.48|1947.98|1949.44|1947.94|1949.57|1948.07|1949.44|1947.94|0
1646698270000|2022-03-08 00:11:10|1949.43|1947.93|1949.25|1947.75|1949.43|1947.93|1949.07|1947.57|0
1646698280000|2022-03-08 00:11:20|1949.21|1947.71|1949.21|1947.71|1949.39|1947.89|1949.07|1947.57|0
1646698290000|2022-03-08 00:11:30|1949.07|1947.57|1948.75|1947.25|1949.07|1947.57|1948.75|1947.25|0
1646698300000|2022-03-08 00:11:40|1948.71|1947.21|1948.94|1947.44|1948.94|1947.44|1948.57|1947.07|0
1646698310000|2022-03-08 00:11:50|1949.03|1947.53|1949.48|1947.98|1949.48|1947.98|1948.89|1947.39|0
1646698320000|2022-03-08 00:12:00|1949.57|1948.07|1948.84|1947.34|1949.57|1948.07|1948.75|1947.25|0
1646698330000|2022-03-08 00:12:10|1948.75|1947.25|1948.71|1947.21|1948.93|1947.43|1948.52|1947.02|0
1646698340000|2022-03-08 00:12:20|1948.75|1947.25|1948.75|1947.25|1948.84|1947.34|1948.75|1947.25|0
1646698350000|2022-03-08 00:12:30|1948.71|1947.21|1948.66|1947.16|1948.75|1947.25|1948.57|1947.07|0
1646698360000|2022-03-08 00:12:40|1948.57|1947.07|1948.57|1947.07|1948.57|1947.07|1948.48|1946.98|0
1646698370000|2022-03-08 00:12:50|1948.66|1947.16|1948.52|1947.02|1948.66|1947.16|1948.48|1946.98|0
1646698380000|2022-03-08 00:13:00|1948.57|1947.07|1948.94|1947.44|1949.08|1947.58|1948.57|1947.07|0
1646698390000|2022-03-08 00:13:10|1948.95|1947.45|1948.94|1947.44|1949.08|1947.58|1948.94|1947.44|0
1646698400000|2022-03-08 00:13:20|1948.95|1947.45|1949.04|1947.54|1949.22|1947.72|1948.95|1947.45|0
1646698410000|2022-03-08 00:13:30|1949.08|1947.58|1949.13|1947.63|1949.13|1947.63|1949.04|1947.54|0
1646698420000|2022-03-08 00:13:40|1949.22|1947.72|1949.4|1947.9|1949.4|1947.9|1949.22|1947.72|0
1646698430000|2022-03-08 00:13:50|1949.26|1947.76|1949.26|1947.76|1949.31|1947.81|1949.26|1947.76|0
1646698440000|2022-03-08 00:14:00|1949.31|1947.81|1949.49|1947.99|1949.49|1947.99|1949.31|1947.81|0
1646698450000|2022-03-08 00:14:10|1949.45|1947.95|1949.49|1947.99|1949.49|1947.99|1949.31|1947.81|0
1646698460000|2022-03-08 00:14:20|1949.58|1948.08|1949.63|1948.13|1949.67|1948.17|1949.58|1948.08|0
1646698470000|2022-03-08 00:14:30|1949.58|1948.08|1949.4|1947.9|1949.63|1948.13|1949.4|1947.9|0
1646698480000|2022-03-08 00:14:40|1949.31|1947.81|1949.67|1948.17|1949.67|1948.17|1949.31|1947.81|0
1646698490000|2022-03-08 00:14:50|1949.49|1947.99|1949.4|1947.9|1949.49|1947.99|1949.4|1947.9|0
1646698500000|2022-03-08 00:15:00|1949.63|1948.13|1949.63|1948.13|1949.81|1948.31|1949.58|1948.08|0
1646698510000|2022-03-08 00:15:10|1953.13|1951.63|1952.67|1951.17|1953.13|1951.63|1952.23|1950.73|0
1646698520000|2022-03-08 00:15:20|1952.68|1951.18|1953.35|1951.85|1953.35|1951.85|1952.67|1951.17|0
1646698530000|2022-03-08 00:15:30|1953.8|1952.3|1955.91|1954.41|1955.91|1954.41|1953.66|1952.16|0
1646698540000|2022-03-08 00:15:40|1955.82|1954.32|1955.69|1954.19|1955.83|1954.33|1955.69|1954.19|0
1646698550000|2022-03-08 00:15:50|1955.91|1954.41|1956.95|1955.45|1957.04|1955.54|1955.83|1954.33|0
1646698560000|2022-03-08 00:16:00|1957.27|1955.77|1959.29|1957.79|1959.29|1957.79|1957.04|1955.54|0
1646698570000|2022-03-08 00:16:10|1959.2|1957.7|1958.39|1956.89|1959.42|1957.92|1957.85|1956.35|0
1646698580000|2022-03-08 00:16:20|1958.53|1957.03|1958.39|1956.89|1958.53|1957.03|1958.39|1956.89|0
1646698590000|2022-03-08 00:16:30|1958.53|1957.03|1958.3|1956.8|1958.84|1957.34|1958.3|1956.8|0
1646698600000|2022-03-08 00:16:40|1958.16|1956.66|1958.07|1956.57|1958.3|1956.8|1958.07|1956.57|0
1646698610000|2022-03-08 00:16:50|1957.94|1956.44|1957.49|1955.99|1957.94|1956.44|1957.49|1955.99|0
1646698620000|2022-03-08 00:17:00|1957.17|1955.67|1957.49|1955.99|1957.49|1955.99|1957.17|1955.67|0
1646698630000|2022-03-08 00:17:10|1957.53|1956.03|1957.59|1956.09|1957.63|1956.13|1957.53|1956.03|0
1646698640000|2022-03-08 00:17:20|1957.49|1955.99|1957.73|1956.23|1957.87|1956.37|1957.49|1955.99|0
1646698650000|2022-03-08 00:17:30|1957.87|1956.37|1957.62|1956.12|1957.87|1956.37|1957.62|1956.12|0
1646698660000|2022-03-08 00:17:40|1957.63|1956.13|1958.21|1956.71|1958.35|1956.85|1957.63|1956.13|0
1646698670000|2022-03-08 00:17:50|1958.25|1956.75|1958.21|1956.71|1958.35|1956.85|1958.21|1956.71|0
1646698680000|2022-03-08 00:18:00|1958.29|1956.79|1958.7|1957.2|1958.7|1957.2|1958.11|1956.61|0
1646698690000|2022-03-08 00:18:10|1958.74|1957.24|1961.83|1960.33|1961.83|1960.33|1958.74|1957.24|0
1646698700000|2022-03-08 00:18:20|1961.87|1960.37|1963.17|1961.67|1963.41|1961.91|1961.87|1960.37|0
1646698720000|2022-03-08 00:18:40|1963.13|1961.63|1963.18|1961.68|1963.42|1961.92|1962.69|1961.19|0
1646698730000|2022-03-08 00:18:50|1963.14|1961.64|1963.76|1962.26|1963.76|1962.26|1962.8|1961.3|0
1646698740000|2022-03-08 00:19:00|1963.88|1962.38|1963.9|1962.4|1964.14|1962.64|1963.41|1961.91|0
1646698750000|2022-03-08 00:19:10|1963.98|1962.48|1964.77|1963.27|1964.87|1963.37|1963.98|1962.48|0
1646698760000|2022-03-08 00:19:20|1964.87|1963.37|1963.08|1961.58|1964.87|1963.37|1963.04|1961.54|0
1646698770000|2022-03-08 00:19:30|1963.18|1961.68|1963.28|1961.78|1963.52|1962.02|1963.04|1961.54|0
1646698780000|2022-03-08 00:19:40|1962.69|1961.19|1962.07|1960.57|1962.8|1961.3|1961.97|1960.47|0
1646698790000|2022-03-08 00:19:50|1962.08|1960.58|1962.56|1961.06|1962.56|1961.06|1962.08|1960.58|0
1646698800000|2022-03-08 00:20:00|1962.52|1961.02|1961.73|1960.23|1962.52|1961.02|1961.73|1960.23|0
1646698810000|2022-03-08 00:20:10|1961.69|1960.19|1961.11|1959.61|1961.69|1960.19|1961.11|1959.61|0
1646698820000|2022-03-08 00:20:20|1960.83|1959.33|1960.28|1958.78|1960.83|1959.33|1960.28|1958.78|0
1646698830000|2022-03-08 00:20:30|1960.39|1958.89|1960.28|1958.78|1960.39|1958.89|1959.9|1958.4|0
1646698840000|2022-03-08 00:20:40|1960.36|1958.86|1960.39|1958.89|1960.52|1959.02|1960.36|1958.86|0
1646698850000|2022-03-08 00:20:50|1960.28|1958.78|1959.56|1958.06|1960.28|1958.78|1959.56|1958.06|0
1646698860000|2022-03-08 00:21:00|1959.6|1958.1|1960.87|1959.37|1960.87|1959.37|1959.6|1958.1|0
1646698870000|2022-03-08 00:21:10|1960.83|1959.33|1960.4|1958.9|1960.83|1959.33|1960.39|1958.89|0
1646698880000|2022-03-08 00:21:20|1960.39|1958.89|1959.91|1958.41|1960.53|1959.03|1959.91|1958.41|0
1646698890000|2022-03-08 00:21:30|1959.87|1958.37|1959.91|1958.41|1959.91|1958.41|1959.81|1958.31|0
1646698900000|2022-03-08 00:21:40|1959.95|1958.45|1958.95|1957.45|1960.29|1958.79|1958.95|1957.45|0
1646698910000|2022-03-08 00:21:50|1959.31|1957.81|1960.15|1958.65|1960.29|1958.79|1959.31|1957.81|0
1646698920000|2022-03-08 00:22:00|1959.99|1958.49|1959.67|1958.17|1959.99|1958.49|1959.43|1957.93|0
1646698930000|2022-03-08 00:22:10|1959.57|1958.07|1958.95|1957.45|1959.57|1958.07|1958.95|1957.45|0
1646698940000|2022-03-08 00:22:20|1958.99|1957.49|1960.64|1959.14|1960.64|1959.14|1958.23|1956.73|0
1646698950000|2022-03-08 00:22:30|1960.76|1959.26|1960.89|1959.39|1961.02|1959.52|1960.76|1959.26|0
1646698960000|2022-03-08 00:22:40|1960.88|1959.38|1959.82|1958.32|1960.89|1959.39|1959.82|1958.32|0
1646698970000|2022-03-08 00:22:50|1959.86|1958.36|1959.92|1958.42|1960.89|1959.39|1959.86|1958.36|0
1646698980000|2022-03-08 00:23:00|1959.96|1958.46|1959.09|1957.59|1960.06|1958.56|1959.09|1957.59|0
1646698990000|2022-03-08 00:23:10|1958.96|1957.46|1958.23|1956.73|1959.09|1957.59|1958.23|1956.73|0
1646699000000|2022-03-08 00:23:20|1958.24|1956.74|1957.27|1955.77|1958.24|1956.74|1957.27|1955.77|0
1646699010000|2022-03-08 00:23:30|1957.31|1955.81|1957.99|1956.49|1958|1956.5|1957.31|1955.81|0
1646699020000|2022-03-08 00:23:40|1958|1956.5|1957.65|1956.15|1958|1956.5|1957.65|1956.15|0
1646699030000|2022-03-08 00:23:50|1957.61|1956.11|1958.04|1956.54|1958.04|1956.54|1957.51|1956.01|0
1646699040000|2022-03-08 00:24:00|1958.14|1956.64|1958.62|1957.12|1958.73|1957.23|1957.9|1956.4|0
1646699060000|2022-03-08 00:24:20|1958.58|1957.08|1957.76|1956.26|1958.58|1957.08|1957.76|1956.26|0
1646699070000|2022-03-08 00:24:30|1957.8|1956.3|1957.66|1956.16|1957.9|1956.4|1957.41|1955.91|0
1646699080000|2022-03-08 00:24:40|1957.58|1956.08|1957.52|1956.02|1957.66|1956.16|1957.28|1955.78|0
1646699090000|2022-03-08 00:24:50|1957.41|1955.91|1957.28|1955.78|1957.41|1955.91|1957.28|1955.78|0
1646699100000|2022-03-08 00:25:00|1957.32|1955.82|1957.18|1955.68|1957.41|1955.91|1957.04|1955.54|0
1646699110000|2022-03-08 00:25:10|1957.22|1955.72|1957.66|1956.16|1957.66|1956.16|1957.17|1955.67|0
1646699120000|2022-03-08 00:25:20|1957.62|1956.12|1957.28|1955.78|1957.62|1956.12|1957.28|1955.78|0
1646699130000|2022-03-08 00:25:30|1957.36|1955.86|1957.52|1956.02|1957.52|1956.02|1957.36|1955.86|0
1646699150000|2022-03-08 00:25:50|1957.4|1955.9|1957.66|1956.16|1957.66|1956.16|1957.17|1955.67|0
1646699160000|2022-03-08 00:26:00|1957.77|1956.27|1957.76|1956.26|1957.77|1956.27|1957.76|1956.26|0
1646699170000|2022-03-08 00:26:10|1957.72|1956.22|1957.52|1956.02|1957.72|1956.22|1957.52|1956.02|0
1646699180000|2022-03-08 00:26:20|1957.4|1955.9|1957.18|1955.68|1957.4|1955.9|1957.18|1955.68|0
1646699190000|2022-03-08 00:26:30|1957.17|1955.67|1956.94|1955.44|1957.52|1956.02|1956.8|1955.3|0
1646699200000|2022-03-08 00:26:40|1956.98|1955.48|1957.28|1955.78|1957.28|1955.78|1956.98|1955.48|0
1646699210000|2022-03-08 00:26:50|1957.42|1955.92|1957.42|1955.92|1957.52|1956.02|1957.42|1955.92|0
1646699220000|2022-03-08 00:27:00|1957.38|1955.88|1956.8|1955.3|1957.38|1955.88|1956.8|1955.3|0
1646699230000|2022-03-08 00:27:10|1956.69|1955.19|1954.87|1953.37|1956.69|1955.19|1954.87|1953.37|0
1646699240000|2022-03-08 00:27:20|1954.83|1953.33|1954.39|1952.89|1954.87|1953.37|1953.8|1952.3|0
1646699250000|2022-03-08 00:27:30|1954.31|1952.81|1954.15|1952.65|1954.31|1952.81|1954.14|1952.64|0
1646699260000|2022-03-08 00:27:40|1954.11|1952.61|1954.28|1952.78|1954.39|1952.89|1954.04|1952.54|0
1646699270000|2022-03-08 00:27:50|1954.24|1952.74|1953.8|1952.3|1954.24|1952.74|1953.8|1952.3|0
1646699280000|2022-03-08 00:28:00|1953.76|1952.26|1954.15|1952.65|1954.15|1952.65|1953.67|1952.17|0
1646699290000|2022-03-08 00:28:10|1953.8|1952.3|1953.8|1952.3|1953.8|1952.3|1953.8|1952.3|0
1646699300000|2022-03-08 00:28:20|1953.91|1952.41|1953.91|1952.41|1953.91|1952.41|1953.91|1952.41|0
1646699310000|2022-03-08 00:28:30|1953.95|1952.45|1953.91|1952.41|1954.15|1952.65|1953.91|1952.41|0
1646699330000|2022-03-08 00:28:50|1953.99|1952.49|1955.5|1954|1955.5|1954|1953.99|1952.49|0
1646699340000|2022-03-08 00:29:00|1955.46|1953.96|1955.01|1953.51|1955.46|1953.96|1955.01|1953.51|0
1646699350000|2022-03-08 00:29:10|1955.02|1953.52|1954.64|1953.14|1955.02|1953.52|1954.64|1953.14|0
1646699360000|2022-03-08 00:29:20|1954.63|1953.13|1954.64|1953.14|1954.64|1953.14|1954.63|1953.13|0
1646699370000|2022-03-08 00:29:30|1954.63|1953.13|1954.53|1953.03|1954.64|1953.14|1954.53|1953.03|0
1646699380000|2022-03-08 00:29:40|1954.63|1953.13|1954.63|1953.13|1954.63|1953.13|1954.63|1953.13|0
1646699400000|2022-03-08 00:30:00|1954.47|1952.97|1953.42|1951.92|1954.47|1952.97|1953.42|1951.92|0
1646699410000|2022-03-08 00:30:10|1953.43|1951.93|1953.56|1952.06|1953.91|1952.41|1953.32|1951.82|0
1646699420000|2022-03-08 00:30:20|1953.6|1952.1|1953.67|1952.17|1953.67|1952.17|1953.6|1952.1|0
1646699430000|2022-03-08 00:30:30|1954.15|1952.65|1953.8|1952.3|1954.15|1952.65|1953.8|1952.3|0
1646699440000|2022-03-08 00:30:40|1953.68|1952.18|1953.43|1951.93|1954.05|1952.55|1953.42|1951.92|0
1646699450000|2022-03-08 00:30:50|1953.47|1951.97|1953.42|1951.92|1953.67|1952.17|1953.42|1951.92|0
1646699460000|2022-03-08 00:31:00|1953.43|1951.93|1953.56|1952.06|1953.57|1952.07|1953.42|1951.92|0
1646699470000|2022-03-08 00:31:10|1953.67|1952.17|1954.39|1952.89|1954.53|1953.03|1953.67|1952.17|0
1646699490000|2022-03-08 00:31:30|1954.31|1952.81|1954.15|1952.65|1954.31|1952.81|1954.15|1952.65|0
1646699520000|2022-03-08 00:32:00|1954.04|1952.54|1954.15|1952.65|1954.15|1952.65|1954.04|1952.54|0
1646699550000|2022-03-08 00:32:30|1954.04|1952.54|1953.91|1952.41|1954.04|1952.54|1953.91|1952.41|0
1646699580000|2022-03-08 00:33:00|1953.95|1952.45|1954.15|1952.65|1954.15|1952.65|1953.95|1952.45|0
1646699590000|2022-03-08 00:33:10|1954.05|1952.55|1954.04|1952.54|1954.05|1952.55|1954.04|1952.54|0
1646699600000|2022-03-08 00:33:20|1954.05|1952.55|1954.15|1952.65|1954.39|1952.89|1954.05|1952.55|0
1646699610000|2022-03-08 00:33:30|1954.04|1952.54|1953.91|1952.41|1954.04|1952.54|1953.91|1952.41|0
1646699620000|2022-03-08 00:33:40|1953.9|1952.4|1953.91|1952.41|1953.91|1952.41|1953.9|1952.4|0
1646699630000|2022-03-08 00:33:50|1953.9|1952.4|1953.91|1952.41|1953.91|1952.41|1953.9|1952.4|0
1646699640000|2022-03-08 00:34:00|1954.03|1952.53|1954.14|1952.64|1954.28|1952.78|1954.03|1952.53|0
1646699650000|2022-03-08 00:34:10|1954.15|1952.65|1954.38|1952.88|1954.39|1952.89|1954.15|1952.65|0
1646699660000|2022-03-08 00:34:20|1954.39|1952.89|1952.45|1950.95|1954.39|1952.89|1952.35|1950.85|0
1646699670000|2022-03-08 00:34:30|1952.29|1950.79|1951.48|1949.98|1952.29|1950.79|1951.48|1949.98|0
1646699680000|2022-03-08 00:34:40|1951.44|1949.94|1950.75|1949.25|1951.48|1949.98|1950.75|1949.25|0
1646699690000|2022-03-08 00:34:50|1950.67|1949.17|1951|1949.5|1951|1949.5|1950.51|1949.01|0
1646699700000|2022-03-08 00:35:00|1950.89|1949.39|1951|1949.5|1951|1949.5|1950.89|1949.39|0
1646699710000|2022-03-08 00:35:10|1950.99|1949.49|1951.85|1950.35|1951.85|1950.35|1950.64|1949.14|0
1646699720000|2022-03-08 00:35:20|1951.81|1950.31|1952.44|1950.94|1952.44|1950.94|1951.72|1950.22|0
1646699730000|2022-03-08 00:35:30|1952.4|1950.9|1951.71|1950.21|1952.4|1950.9|1951.71|1950.21|0
1646699750000|2022-03-08 00:35:50|1951.79|1950.29|1952.58|1951.08|1952.82|1951.32|1951.79|1950.29|0
1646699760000|2022-03-08 00:36:00|1952.62|1951.12|1952.82|1951.32|1952.82|1951.32|1952.62|1951.12|0
1646699780000|2022-03-08 00:36:20|1953.41|1951.91|1953.41|1951.91|1953.41|1951.91|1953.3|1951.8|0
1646699790000|2022-03-08 00:36:30|1953.79|1952.29|1954.62|1953.12|1954.85|1953.35|1953.65|1952.15|0
1646699800000|2022-03-08 00:36:40|1954.61|1953.11|1954.38|1952.88|1954.61|1953.11|1954.37|1952.87|0
1646699810000|2022-03-08 00:36:50|1954.37|1952.87|1954.75|1953.25|1954.75|1953.25|1954.37|1952.87|0
1646699820000|2022-03-08 00:37:00|1954.67|1953.17|1954.37|1952.87|1954.67|1953.17|1954.37|1952.87|0
1646699830000|2022-03-08 00:37:10|1954.38|1952.88|1954.38|1952.88|1954.38|1952.88|1954.37|1952.87|0
1646699840000|2022-03-08 00:37:20|1954.37|1952.87|1954.27|1952.77|1954.37|1952.87|1954.27|1952.77|0
1646699860000|2022-03-08 00:37:40|1954.62|1953.12|1955.58|1954.08|1955.58|1954.08|1954.51|1953.01|0
1646699870000|2022-03-08 00:37:50|1955.82|1954.32|1956.19|1954.69|1956.44|1954.94|1955.82|1954.32|0
1646699880000|2022-03-08 00:38:00|1956.2|1954.7|1956.78|1955.28|1956.78|1955.28|1956.2|1954.7|0
1646699890000|2022-03-08 00:38:10|1956.68|1955.18|1956.78|1955.28|1957.02|1955.52|1956.68|1955.18|0
1646699900000|2022-03-08 00:38:20|1956.67|1955.17|1956.29|1954.79|1956.67|1955.17|1956.19|1954.69|0
1646699910000|2022-03-08 00:38:30|1956.3|1954.8|1956.05|1954.55|1956.3|1954.8|1956.05|1954.55|0
1646699920000|2022-03-08 00:38:40|1955.93|1954.43|1955.71|1954.21|1955.93|1954.43|1955.71|1954.21|0
1646699930000|2022-03-08 00:38:50|1955.81|1954.31|1956.06|1954.56|1956.06|1954.56|1955.81|1954.31|0
1646699940000|2022-03-08 00:39:00|1956.44|1954.94|1957.27|1955.77|1957.27|1955.77|1956.44|1954.94|0
1646699950000|2022-03-08 00:39:10|1957.19|1955.69|1957.03|1955.53|1957.19|1955.69|1957.03|1955.53|0
1646699960000|2022-03-08 00:39:20|1956.99|1955.49|1956.44|1954.94|1956.99|1955.49|1956.44|1954.94|0
1646699980000|2022-03-08 00:39:40|1956.45|1954.95|1956.44|1954.94|1956.45|1954.95|1956.44|1954.94|0
1646699990000|2022-03-08 00:39:50|1956.45|1954.95|1956.93|1955.43|1956.93|1955.43|1956.45|1954.95|0
1646700000000|2022-03-08 00:40:00|1956.89|1955.39|1956.44|1954.94|1956.89|1955.39|1956.44|1954.94|0
1646700010000|2022-03-08 00:40:10|1956.31|1954.81|1955.96|1954.46|1956.31|1954.81|1955.96|1954.46|0
1646700020000|2022-03-08 00:40:20|1955.88|1954.38|1955.58|1954.08|1955.88|1954.38|1955.48|1953.98|0
1646700030000|2022-03-08 00:40:30|1955.47|1953.97|1955.34|1953.84|1955.47|1953.97|1955.34|1953.84|0
1646700080000|2022-03-08 00:41:20|1955.48|1953.98|1955.58|1954.08|1955.58|1954.08|1955.48|1953.98|0
1646700090000|2022-03-08 00:41:30|1955.72|1954.22|1955.58|1954.08|1955.83|1954.33|1955.58|1954.08|0
1646700110000|2022-03-08 00:41:50|1955.54|1954.04|1955.34|1953.84|1955.54|1954.04|1955.34|1953.84|0
1646700120000|2022-03-08 00:42:00|1955.3|1953.8|1953.89|1952.39|1955.3|1953.8|1953.79|1952.29|0
1646700130000|2022-03-08 00:42:10|1953.85|1952.35|1952.68|1951.18|1953.85|1952.35|1952.68|1951.18|0
1646700140000|2022-03-08 00:42:20|1952.64|1951.14|1952.58|1951.08|1952.68|1951.18|1952.57|1951.07|0
1646700160000|2022-03-08 00:42:40|1952.62|1951.12|1952.69|1951.19|1952.82|1951.32|1952.62|1951.12|0
1646700170000|2022-03-08 00:42:50|1952.68|1951.18|1952.68|1951.18|1952.68|1951.18|1952.68|1951.18|0
1646700180000|2022-03-08 00:43:00|1952.69|1951.19|1952.58|1951.08|1952.69|1951.19|1952.58|1951.08|0
1646700190000|2022-03-08 00:43:10|1952.54|1951.04|1951.72|1950.22|1952.54|1951.04|1951.72|1950.22|0
1646700200000|2022-03-08 00:43:20|1951.88|1950.38|1952.2|1950.7|1952.2|1950.7|1951.88|1950.38|0
1646700210000|2022-03-08 00:43:30|1952.96|1951.46|1954.26|1952.76|1954.5|1953|1952.96|1951.46|0
1646700220000|2022-03-08 00:43:40|1954.3|1952.8|1954.61|1953.11|1954.61|1953.11|1954.12|1952.62|0
1646700230000|2022-03-08 00:43:50|1954.93|1953.43|1955.57|1954.07|1955.57|1954.07|1954.93|1953.43|0
1646700240000|2022-03-08 00:44:00|1955.49|1953.99|1955.57|1954.07|1955.57|1954.07|1955.22|1953.72|0
1646700250000|2022-03-08 00:44:10|1955.53|1954.03|1955.33|1953.83|1956.43|1954.93|1955.33|1953.83|0
1646700260000|2022-03-08 00:44:20|1955.32|1953.82|1955.32|1953.82|1955.81|1954.31|1955.32|1953.82|0
1646700270000|2022-03-08 00:44:30|1955.36|1953.86|1955.32|1953.82|1955.56|1954.06|1955.32|1953.82|0
1646700290000|2022-03-08 00:44:50|1955.48|1953.98|1955.81|1954.31|1955.94|1954.44|1955.48|1953.98|0
1646700300000|2022-03-08 00:45:00|1955.89|1954.39|1956.43|1954.93|1956.67|1955.17|1955.89|1954.39|0
1646700310000|2022-03-08 00:45:10|1956.39|1954.89|1956.3|1954.8|1956.39|1954.89|1956.19|1954.69|0
1646700320000|2022-03-08 00:45:20|1956.29|1954.79|1955.71|1954.21|1956.29|1954.79|1955.7|1954.2|0
1646700330000|2022-03-08 00:45:30|1955.81|1954.31|1955.95|1954.45|1955.95|1954.45|1955.71|1954.21|0
1646700340000|2022-03-08 00:45:40|1956.3|1954.8|1957.64|1956.14|1957.64|1956.14|1956.3|1954.8|0
1646700350000|2022-03-08 00:45:50|1957.65|1956.15|1957.27|1955.77|1957.65|1956.15|1957.16|1955.66|0
1646700360000|2022-03-08 00:46:00|1957.15|1955.65|1956.92|1955.42|1957.15|1955.65|1956.92|1955.42|0
1646700370000|2022-03-08 00:46:10|1956.91|1955.41|1955.08|1953.58|1956.91|1955.41|1955.08|1953.58|0
1646700380000|2022-03-08 00:46:20|1955.05|1953.55|1954.5|1953|1955.08|1953.58|1954.5|1953|0
1646700390000|2022-03-08 00:46:30|1954.26|1952.76|1954.25|1952.75|1954.36|1952.86|1954.25|1952.75|0
1646700400000|2022-03-08 00:46:40|1954.11|1952.61|1953.87|1952.37|1954.11|1952.61|1953.87|1952.37|0
1646700410000|2022-03-08 00:46:50|1953.83|1952.33|1954.36|1952.86|1954.36|1952.86|1953.77|1952.27|0
1646700420000|2022-03-08 00:47:00|1954.32|1952.82|1954.25|1952.75|1954.32|1952.82|1954.25|1952.75|0
1646700430000|2022-03-08 00:47:10|1954.21|1952.71|1954.11|1952.61|1954.21|1952.71|1953.87|1952.37|0
1646700440000|2022-03-08 00:47:20|1954.07|1952.57|1955.22|1953.72|1955.56|1954.06|1953.87|1952.37|0
1646700450000|2022-03-08 00:47:30|1955.21|1953.71|1954.84|1953.34|1955.21|1953.71|1954.25|1952.75|0
1646700460000|2022-03-08 00:47:40|1954.8|1953.3|1953.87|1952.37|1954.8|1953.3|1953.87|1952.37|0
1646700470000|2022-03-08 00:47:50|1953.88|1952.38|1954.25|1952.75|1954.36|1952.86|1953.88|1952.38|0
1646700480000|2022-03-08 00:48:00|1954.21|1952.71|1954.02|1952.52|1954.21|1952.71|1954.01|1952.51|0
1646700490000|2022-03-08 00:48:10|1954.01|1952.51|1954.02|1952.52|1954.02|1952.52|1954.01|1952.51|0
1646700510000|2022-03-08 00:48:30|1954.14|1952.64|1954.37|1952.87|1954.51|1953.01|1954.14|1952.64|0
1646700520000|2022-03-08 00:48:40|1954.26|1952.76|1954.37|1952.87|1954.37|1952.87|1954.26|1952.76|0
1646700530000|2022-03-08 00:48:50|1954.33|1952.83|1953.88|1952.38|1954.33|1952.83|1953.78|1952.28|0
1646700540000|2022-03-08 00:49:00|1953.78|1952.28|1953.78|1952.28|1953.78|1952.28|1953.78|1952.28|0
1646700560000|2022-03-08 00:49:20|1953.74|1952.24|1953.54|1952.04|1953.88|1952.38|1953.3|1951.8|0
1646700570000|2022-03-08 00:49:30|1953.64|1952.14|1954.1|1952.6|1954.1|1952.6|1953.64|1952.14|0
1646700580000|2022-03-08 00:49:40|1954.26|1952.76|1953.89|1952.39|1954.51|1953.01|1953.88|1952.38|0
1646700590000|2022-03-08 00:49:50|1953.88|1952.38|1953.78|1952.28|1953.88|1952.38|1953.78|1952.28|0
1646700600000|2022-03-08 00:50:00|1953.74|1952.24|1952.81|1951.31|1953.74|1952.24|1952.81|1951.31|0
1646700610000|2022-03-08 00:50:10|1952.92|1951.42|1952.92|1951.42|1953.05|1951.55|1952.81|1951.31|0
1646700620000|2022-03-08 00:50:20|1952.96|1951.46|1953.64|1952.14|1953.65|1952.15|1952.96|1951.46|0
1646700630000|2022-03-08 00:50:30|1953.6|1952.1|1953.29|1951.79|1953.6|1952.1|1953.29|1951.79|0
1646700650000|2022-03-08 00:50:50|1953.09|1951.59|1952.19|1950.69|1953.09|1951.59|1952.08|1950.58|0
1646700660000|2022-03-08 00:51:00|1952.57|1951.07|1952.19|1950.69|1952.68|1951.18|1952.19|1950.69|0
1646700670000|2022-03-08 00:51:10|1952.81|1951.31|1952.81|1951.31|1952.81|1951.31|1952.81|1951.31|0
1646700680000|2022-03-08 00:51:20|1953.06|1951.56|1953.16|1951.66|1953.3|1951.8|1953.06|1951.56|0
1646700690000|2022-03-08 00:51:30|1953.12|1951.62|1952.92|1951.42|1953.54|1952.04|1952.92|1951.42|0
1646700700000|2022-03-08 00:51:40|1952.88|1951.38|1952.81|1951.31|1952.88|1951.38|1952.81|1951.31|0
1646700710000|2022-03-08 00:51:50|1952.82|1951.32|1952.82|1951.32|1953.54|1952.04|1952.82|1951.32|0
1646700730000|2022-03-08 00:52:10|1952.86|1951.36|1953.54|1952.04|1953.54|1952.04|1952.86|1951.36|0
1646700740000|2022-03-08 00:52:20|1953.5|1952|1953.41|1951.91|1953.5|1952|1953.3|1951.8|0
1646700750000|2022-03-08 00:52:30|1953.57|1952.07|1953.3|1951.8|1953.89|1952.39|1953.3|1951.8|0
1646700760000|2022-03-08 00:52:40|1953.34|1951.84|1953.89|1952.39|1953.89|1952.39|1953.34|1951.84|0
1646700770000|2022-03-08 00:52:50|1953.85|1952.35|1953.89|1952.39|1953.89|1952.39|1953.78|1952.28|0
1646700780000|2022-03-08 00:53:00|1953.85|1952.35|1954.03|1952.53|1954.03|1952.53|1953.78|1952.28|0
1646700790000|2022-03-08 00:53:10|1954.02|1952.52|1953.89|1952.39|1954.03|1952.53|1953.89|1952.39|0
1646700800000|2022-03-08 00:53:20|1953.78|1952.28|1953.4|1951.9|1953.78|1952.28|1953.4|1951.9|0
1646700810000|2022-03-08 00:53:30|1953.41|1951.91|1954.03|1952.53|1954.03|1952.53|1953.4|1951.9|0
1646700820000|2022-03-08 00:53:40|1953.99|1952.49|1953.79|1952.29|1953.99|1952.49|1953.79|1952.29|0
1646700830000|2022-03-08 00:53:50|1953.83|1952.33|1953.41|1951.91|1953.89|1952.39|1953.31|1951.81|0
1646700840000|2022-03-08 00:54:00|1953.31|1951.81|1953.31|1951.81|1953.41|1951.91|1953.3|1951.8|0
1646700850000|2022-03-08 00:54:10|1953.3|1951.8|1953.3|1951.8|1953.31|1951.81|1953.17|1951.67|0
1646700860000|2022-03-08 00:54:20|1953.34|1951.84|1953.89|1952.39|1953.89|1952.39|1953.34|1951.84|0
1646700870000|2022-03-08 00:54:30|1953.54|1952.04|1953.89|1952.39|1953.89|1952.39|1953.54|1952.04|0
1646700880000|2022-03-08 00:54:40|1953.85|1952.35|1953.78|1952.28|1953.85|1952.35|1953.78|1952.28|0
1646700890000|2022-03-08 00:54:50|1953.79|1952.29|1953.79|1952.29|1953.89|1952.39|1953.79|1952.29|0
1646700900000|2022-03-08 00:55:00|1953.78|1952.28|1953.3|1951.8|1953.78|1952.28|1953.3|1951.8|0
1646700910000|2022-03-08 00:55:10|1952.93|1951.43|1952.93|1951.43|1952.93|1951.43|1952.93|1951.43|0
1646700920000|2022-03-08 00:55:20|1953.07|1951.57|1953.06|1951.56|1953.07|1951.57|1953.06|1951.56|0
1646700930000|2022-03-08 00:55:30|1952.93|1951.43|1952.93|1951.43|1952.93|1951.43|1952.82|1951.32|0
1646700940000|2022-03-08 00:55:40|1953.07|1951.57|1953.55|1952.05|1953.55|1952.05|1953.07|1951.57|0
1646700950000|2022-03-08 00:55:50|1953.66|1952.16|1953.79|1952.29|1953.9|1952.4|1953.66|1952.16|0
1646700960000|2022-03-08 00:56:00|1953.9|1952.4|1953.9|1952.4|1953.9|1952.4|1953.79|1952.29|0
1646700970000|2022-03-08 00:56:10|1953.86|1952.36|1953.79|1952.29|1953.86|1952.36|1953.79|1952.29|0
1646700980000|2022-03-08 00:56:20|1953.83|1952.33|1953.9|1952.4|1953.9|1952.4|1953.83|1952.33|0
1646700990000|2022-03-08 00:56:30|1953.86|1952.36|1953.8|1952.3|1953.86|1952.36|1953.79|1952.29|0
1646701000000|2022-03-08 00:56:40|1953.84|1952.34|1953.9|1952.4|1953.9|1952.4|1953.84|1952.34|0
1646701010000|2022-03-08 00:56:50|1953.79|1952.29|1953.79|1952.29|1953.79|1952.29|1953.79|1952.29|0
1646701020000|2022-03-08 00:57:00|1953.87|1952.37|1953.66|1952.16|1954.03|1952.53|1953.55|1952.05|0
1646701030000|2022-03-08 00:57:10|1953.7|1952.2|1953.8|1952.3|1953.8|1952.3|1953.7|1952.2|0
1646701040000|2022-03-08 00:57:20|1954.38|1952.88|1954.52|1953.02|1954.52|1953.02|1954.38|1952.88|0
1646701050000|2022-03-08 00:57:30|1954.48|1952.98|1954.38|1952.88|1954.48|1952.98|1954.38|1952.88|0
1646701060000|2022-03-08 00:57:40|1954.26|1952.76|1953.9|1952.4|1954.26|1952.76|1953.9|1952.4|0
1646701070000|2022-03-08 00:57:50|1953.98|1952.48|1954.38|1952.88|1954.38|1952.88|1953.98|1952.48|0
1646701080000|2022-03-08 00:58:00|1954.42|1952.92|1954.38|1952.88|1954.52|1953.02|1954.38|1952.88|0
1646701090000|2022-03-08 00:58:10|1954.03|1952.53|1954.03|1952.53|1954.04|1952.54|1954.03|1952.53|0
1646701100000|2022-03-08 00:58:20|1954.04|1952.54|1954.04|1952.54|1954.04|1952.54|1954.03|1952.53|0
1646701120000|2022-03-08 00:58:40|1954.12|1952.62|1953.9|1952.4|1954.28|1952.78|1953.9|1952.4|0
1646701130000|2022-03-08 00:58:50|1953.86|1952.36|1953.79|1952.29|1953.86|1952.36|1953.79|1952.29|0
1646701140000|2022-03-08 00:59:00|1953.9|1952.4|1954.87|1953.37|1954.87|1953.37|1953.9|1952.4|0
1646701150000|2022-03-08 00:59:10|1954.86|1953.36|1954.87|1953.37|1954.87|1953.37|1954.86|1953.36|0
1646701160000|2022-03-08 00:59:20|1954.86|1953.36|1954.62|1953.12|1954.87|1953.37|1954.62|1953.12|0
1646701170000|2022-03-08 00:59:30|1954.58|1953.08|1954.52|1953.02|1954.62|1953.12|1954.52|1953.02|0
1646701180000|2022-03-08 00:59:40|1954.62|1953.12|1954.52|1953.02|1954.63|1953.13|1954.52|1953.02|0
1646701190000|2022-03-08 00:59:50|1954.38|1952.88|1954.03|1952.53|1954.38|1952.88|1954.03|1952.53|0
1646701200000|2022-03-08 01:00:00|1954.04|1952.54|1954.62|1953.12|1954.76|1953.26|1954.04|1952.54|0
1646701210000|2022-03-08 01:00:10|1954.63|1953.13|1954.87|1953.37|1954.87|1953.37|1954.63|1953.13|0
1646701220000|2022-03-08 01:00:20|1954.91|1953.41|1956.08|1954.58|1956.45|1954.95|1954.91|1953.41|0
1646701230000|2022-03-08 01:00:30|1956.12|1954.62|1956.7|1955.2|1957.05|1955.55|1956.12|1954.62|0
1646701240000|2022-03-08 01:00:40|1956.56|1955.06|1956.46|1954.96|1956.56|1955.06|1956.46|1954.96|0
1646701250000|2022-03-08 01:00:50|1956.5|1955|1957.19|1955.69|1957.19|1955.69|1956.5|1955|0
1646701260000|2022-03-08 01:01:00|1957.18|1955.68|1957.53|1956.03|1957.77|1956.27|1957.05|1955.55|0
1646701270000|2022-03-08 01:01:10|1957.45|1955.95|1957.42|1955.92|1957.45|1955.95|1957.28|1955.78|0
1646701280000|2022-03-08 01:01:20|1957.41|1955.91|1957.18|1955.68|1957.41|1955.91|1956.69|1955.19|0
1646701290000|2022-03-08 01:01:30|1957.34|1955.84|1958.25|1956.75|1958.38|1956.88|1957.34|1955.84|0
1646701300000|2022-03-08 01:01:40|1958.24|1956.74|1957.66|1956.16|1958.24|1956.74|1957.66|1956.16|0
1646701310000|2022-03-08 01:01:50|1957.67|1956.17|1958.15|1956.65|1958.15|1956.65|1957.67|1956.17|0
1646701320000|2022-03-08 01:02:00|1958.19|1956.69|1958.97|1957.47|1958.98|1957.48|1958.19|1956.69|0
1646701330000|2022-03-08 01:02:10|1958.98|1957.48|1958.39|1956.89|1958.98|1957.48|1958.38|1956.88|0
1646701340000|2022-03-08 01:02:20|1958.38|1956.88|1958.39|1956.89|1958.39|1956.89|1958.38|1956.88|0
1646701350000|2022-03-08 01:02:30|1958.35|1956.85|1958.01|1956.51|1958.35|1956.85|1957.9|1956.4|0
1646701360000|2022-03-08 01:02:40|1957.97|1956.47|1957.9|1956.4|1958.01|1956.51|1957.9|1956.4|0
1646701370000|2022-03-08 01:02:50|1957.94|1956.44|1958.01|1956.51|1958.01|1956.51|1957.9|1956.4|0
1646701380000|2022-03-08 01:03:00|1957.97|1956.47|1957.9|1956.4|1958.01|1956.51|1957.9|1956.4|0
1646701390000|2022-03-08 01:03:10|1958|1956.5|1958.01|1956.51|1958.01|1956.51|1958|1956.5|0
1646701400000|2022-03-08 01:03:20|1957.97|1956.47|1958.88|1957.38|1958.88|1957.38|1957.9|1956.4|0
1646701410000|2022-03-08 01:03:30|1958.74|1957.24|1958.74|1957.24|1958.74|1957.24|1958.74|1957.24|0
1646701420000|2022-03-08 01:03:40|1958.7|1957.2|1958.74|1957.24|1958.74|1957.24|1958.63|1957.13|0
1646701430000|2022-03-08 01:03:50|1958.7|1957.2|1958.74|1957.24|1958.74|1957.24|1958.63|1957.13|0
1646701440000|2022-03-08 01:04:00|1958.88|1957.38|1959.95|1958.45|1959.95|1958.45|1958.87|1957.37|0
1646701450000|2022-03-08 01:04:10|1959.87|1958.37|1959.36|1957.86|1959.87|1958.37|1959.36|1957.86|0
1646701460000|2022-03-08 01:04:20|1959.32|1957.82|1958.63|1957.13|1959.32|1957.82|1958.63|1957.13|0
1646701470000|2022-03-08 01:04:30|1958.55|1957.05|1958.39|1956.89|1958.55|1957.05|1958.39|1956.89|0
1646701480000|2022-03-08 01:04:40|1958.27|1956.77|1957.9|1956.4|1958.27|1956.77|1957.9|1956.4|0
1646701490000|2022-03-08 01:04:50|1957.86|1956.36|1957.76|1956.26|1957.9|1956.4|1957.76|1956.26|0
1646701500000|2022-03-08 01:05:00|1957.8|1956.3|1957.89|1956.39|1958|1956.5|1957.76|1956.26|0
1646701510000|2022-03-08 01:05:10|1957.9|1956.4|1957.66|1956.16|1957.9|1956.4|1957.65|1956.15|0
1646701520000|2022-03-08 01:05:20|1957.65|1956.15|1957.76|1956.26|1957.76|1956.26|1957.65|1956.15|0
1646701530000|2022-03-08 01:05:30|1957.72|1956.22|1957.28|1955.78|1957.72|1956.22|1957.28|1955.78|0
1646701540000|2022-03-08 01:05:40|1957.43|1955.93|1957.27|1955.77|1957.76|1956.26|1957.27|1955.77|0
1646701550000|2022-03-08 01:05:50|1957.28|1955.78|1957.28|1955.78|1957.28|1955.78|1957.28|1955.78|0
1646701560000|2022-03-08 01:06:00|1957.27|1955.77|1957.89|1956.39|1958|1956.5|1957.27|1955.77|0
1646701570000|2022-03-08 01:06:10|1957.85|1956.35|1957.76|1956.26|1957.85|1956.35|1957.76|1956.26|0
1646701590000|2022-03-08 01:06:30|1957.75|1956.25|1957.52|1956.02|1957.75|1956.25|1957.52|1956.02|0
1646701600000|2022-03-08 01:06:40|1957.76|1956.26|1957.27|1955.77|1957.76|1956.26|1957.27|1955.77|0
1646701610000|2022-03-08 01:06:50|1956.55|1955.05|1955.82|1954.32|1956.55|1955.05|1955.82|1954.32|0
1646701620000|2022-03-08 01:07:00|1955.78|1954.28|1954.51|1953.01|1955.78|1954.28|1954.51|1953.01|0
1646701630000|2022-03-08 01:07:10|1954.55|1953.05|1954.99|1953.49|1955.1|1953.6|1954.55|1953.05|0
1646701640000|2022-03-08 01:07:20|1955.03|1953.53|1954.86|1953.36|1955.1|1953.6|1954.86|1953.36|0
1646701650000|2022-03-08 01:07:30|1954.94|1953.44|1956.32|1954.82|1956.7|1955.2|1954.94|1953.44|0
1646701660000|2022-03-08 01:07:40|1956.28|1954.78|1956.7|1955.2|1956.8|1955.3|1956.08|1954.58|0
1646701670000|2022-03-08 01:07:50|1957.02|1955.52|1958.02|1956.52|1958.26|1956.76|1957.02|1955.52|0
1646701680000|2022-03-08 01:08:00|1958.06|1956.56|1957.91|1956.41|1958.5|1957|1957.91|1956.41|0
1646701690000|2022-03-08 01:08:10|1957.92|1956.42|1958.02|1956.52|1958.16|1956.66|1957.91|1956.41|0
1646701700000|2022-03-08 01:08:20|1958.16|1956.66|1958.4|1956.9|1958.51|1957.01|1958.16|1956.66|0
1646701710000|2022-03-08 01:08:30|1958.41|1956.91|1960.45|1958.95|1960.59|1959.09|1958.4|1956.9|0
1646701720000|2022-03-08 01:08:40|1960.46|1958.96|1960.45|1958.95|1960.46|1958.96|1960.45|1958.95|0
1646701730000|2022-03-08 01:08:50|1960.41|1958.91|1960.35|1958.85|1960.45|1958.95|1960.35|1958.85|0
1646701740000|2022-03-08 01:09:00|1960.45|1958.95|1960.69|1959.19|1960.83|1959.33|1960.35|1958.85|0
1646701750000|2022-03-08 01:09:10|1960.59|1959.09|1960.69|1959.19|1960.69|1959.19|1960.58|1959.08|0
1646701760000|2022-03-08 01:09:20|1960.57|1959.07|1960.35|1958.85|1960.57|1959.07|1960.35|1958.85|0
1646701770000|2022-03-08 01:09:30|1960.34|1958.84|1959.63|1958.13|1960.35|1958.85|1959.62|1958.12|0
1646701780000|2022-03-08 01:09:40|1959.83|1958.33|1960.45|1958.95|1960.45|1958.95|1959.83|1958.33|0
1646701790000|2022-03-08 01:09:50|1960.35|1958.85|1960.45|1958.95|1960.93|1959.43|1960.35|1958.85|0
1646701800000|2022-03-08 01:10:00|1960.41|1958.91|1960.7|1959.2|1960.7|1959.2|1960.21|1958.71|0
1646701810000|2022-03-08 01:10:10|1960.69|1959.19|1960.59|1959.09|1960.69|1959.19|1960.21|1958.71|0
1646701820000|2022-03-08 01:10:20|1960.55|1959.05|1960.21|1958.71|1960.55|1959.05|1960.21|1958.71|0
1646701830000|2022-03-08 01:10:30|1960.22|1958.72|1960.94|1959.44|1960.94|1959.44|1960.22|1958.72|0
1646701840000|2022-03-08 01:10:40|1960.98|1959.48|1960.84|1959.34|1961.33|1959.83|1960.84|1959.34|0
1646701850000|2022-03-08 01:10:50|1961.08|1959.58|1961.9|1960.4|1962.29|1960.79|1961.08|1959.58|0
1646701860000|2022-03-08 01:11:00|1961.94|1960.44|1962.04|1960.54|1962.52|1961.02|1961.94|1960.44|0
1646701870000|2022-03-08 01:11:10|1962.03|1960.53|1961.18|1959.68|1962.03|1960.53|1961.18|1959.68|0
1646701880000|2022-03-08 01:11:20|1961.14|1959.64|1961.18|1959.68|1961.42|1959.92|1960.94|1959.44|0
1646701890000|2022-03-08 01:11:30|1961.14|1959.64|1961.07|1959.57|1961.32|1959.82|1961.07|1959.57|0
1646701900000|2022-03-08 01:11:40|1961.11|1959.61|1960.7|1959.2|1961.18|1959.68|1960.7|1959.2|0
1646701910000|2022-03-08 01:11:50|1960.71|1959.21|1961.28|1959.78|1961.32|1959.82|1960.71|1959.21|0
1646701920000|2022-03-08 01:12:00|1961.18|1959.68|1961.19|1959.69|1961.19|1959.69|1961.18|1959.68|0
1646701930000|2022-03-08 01:12:10|1961.18|1959.68|1961.19|1959.69|1961.19|1959.69|1961.18|1959.68|0
1646701940000|2022-03-08 01:12:20|1961.38|1959.88|1962.08|1960.58|1962.15|1960.65|1961.38|1959.88|0
1646701950000|2022-03-08 01:12:30|1962.15|1960.65|1961.81|1960.31|1962.15|1960.65|1961.8|1960.3|0
1646701960000|2022-03-08 01:12:40|1961.77|1960.27|1961.43|1959.93|1961.77|1960.27|1961.43|1959.93|0
1646701970000|2022-03-08 01:12:50|1961.35|1959.85|1961.08|1959.58|1961.35|1959.85|1961.08|1959.58|0
1646701980000|2022-03-08 01:13:00|1961.12|1959.62|1961.43|1959.93|1961.43|1959.93|1961.12|1959.62|0
1646701990000|2022-03-08 01:13:10|1961.75|1960.25|1962.63|1961.13|1963.26|1961.76|1961.75|1960.25|0
1646702000000|2022-03-08 01:13:20|1962.47|1960.97|1961.32|1959.82|1962.47|1960.97|1961.32|1959.82|0
1646702010000|2022-03-08 01:13:30|1961.36|1959.86|1963.26|1961.76|1963.5|1962|1961.36|1959.86|0
1646702020000|2022-03-08 01:13:40|1963.22|1961.72|1963.02|1961.52|1963.22|1961.72|1962.78|1961.28|0
1646702030000|2022-03-08 01:13:50|1963.06|1961.56|1962.78|1961.28|1963.13|1961.63|1962.54|1961.04|0
1646702040000|2022-03-08 01:14:00|1962.74|1961.24|1963.99|1962.49|1963.99|1962.49|1962.54|1961.04|0
1646702050000|2022-03-08 01:14:10|1963.95|1962.45|1963.75|1962.25|1963.95|1962.45|1963.75|1962.25|0
1646702070000|2022-03-08 01:14:30|1963.61|1962.11|1963.27|1961.77|1963.61|1962.11|1963.26|1961.76|0
1646702080000|2022-03-08 01:14:40|1963.23|1961.73|1962.64|1961.14|1963.23|1961.73|1962.16|1960.66|0
1646702090000|2022-03-08 01:14:50|1962.54|1961.04|1962.29|1960.79|1962.54|1961.04|1962.29|1960.79|0
1646702100000|2022-03-08 01:15:00|1962.33|1960.83|1962.88|1961.38|1962.88|1961.38|1962.33|1960.83|0
1646702110000|2022-03-08 01:15:10|1962.92|1961.42|1963.12|1961.62|1963.12|1961.62|1962.77|1961.27|0
1646702120000|2022-03-08 01:15:20|1963.13|1961.63|1963.85|1962.35|1963.85|1962.35|1963.13|1961.63|0
1646702130000|2022-03-08 01:15:30|1963.61|1962.11|1965.92|1964.42|1965.92|1964.42|1963.61|1962.11|0
1646702140000|2022-03-08 01:15:40|1965.88|1964.38|1965.8|1964.3|1965.88|1964.38|1965.32|1963.82|0
1646702150000|2022-03-08 01:15:50|1965.69|1964.19|1966.91|1965.41|1966.91|1965.41|1965.08|1963.58|0
1646702160000|2022-03-08 01:16:00|1966.87|1965.37|1966.43|1964.93|1966.87|1965.37|1966.18|1964.68|0
1646702170000|2022-03-08 01:16:10|1966.35|1964.85|1967.15|1965.65|1967.15|1965.65|1965.95|1964.45|0
1646702180000|2022-03-08 01:16:20|1967.35|1965.85|1967.74|1966.24|1968.95|1967.45|1967.26|1965.76|0
1646702190000|2022-03-08 01:16:30|1967.7|1966.2|1967.88|1966.38|1967.99|1966.49|1967.64|1966.14|0
1646702200000|2022-03-08 01:16:40|1967.84|1966.34|1968.23|1966.73|1968.23|1966.73|1967.74|1966.24|0
1646702210000|2022-03-08 01:16:50|1968.27|1966.77|1969.33|1967.83|1969.33|1967.83|1968.27|1966.77|0
1646702220000|2022-03-08 01:17:00|1969.32|1967.82|1968.69|1967.19|1970.04|1968.54|1968.69|1967.19|0
1646702230000|2022-03-08 01:17:10|1968.45|1966.95|1966.65|1965.15|1968.45|1966.95|1966.65|1965.15|0
1646702240000|2022-03-08 01:17:20|1966.57|1965.07|1966.56|1965.06|1966.57|1965.07|1965.93|1964.43|0
1646702250000|2022-03-08 01:17:30|1966.66|1965.16|1965.93|1964.43|1966.66|1965.16|1965.69|1964.19|0
1646702270000|2022-03-08 01:17:50|1965.89|1964.39|1964.65|1963.15|1965.89|1964.39|1964.65|1963.15|0
1646702280000|2022-03-08 01:18:00|1964.49|1962.99|1964.97|1963.47|1965.08|1963.58|1964.11|1962.61|0
1646702290000|2022-03-08 01:18:10|1965.05|1963.55|1965.21|1963.71|1965.56|1964.06|1964.84|1963.34|0
1646702300000|2022-03-08 01:18:20|1965.22|1963.72|1964.83|1963.33|1965.22|1963.72|1964.83|1963.33|0
1646702310000|2022-03-08 01:18:30|1964.91|1963.41|1965.45|1963.95|1965.45|1963.95|1964.91|1963.41|0
1646702320000|2022-03-08 01:18:40|1965.53|1964.03|1965.69|1964.19|1966.17|1964.67|1965.21|1963.71|0
1646702330000|2022-03-08 01:18:50|1965.65|1964.15|1964.83|1963.33|1965.65|1964.15|1964.83|1963.33|0
1646702340000|2022-03-08 01:19:00|1964.84|1963.34|1964.83|1963.33|1964.84|1963.34|1964.83|1963.33|0
1646702350000|2022-03-08 01:19:10|1964.79|1963.29|1965.21|1963.71|1965.21|1963.71|1964.24|1962.74|0
1646702360000|2022-03-08 01:19:20|1965.17|1963.67|1964.59|1963.09|1965.17|1963.67|1964.59|1963.09|0
1646702370000|2022-03-08 01:19:30|1964.55|1963.05|1966.42|1964.92|1966.42|1964.92|1964.49|1962.99|0
1646702380000|2022-03-08 01:19:40|1966.53|1965.03|1965.94|1964.44|1966.53|1965.03|1965.94|1964.44|0
1646702390000|2022-03-08 01:19:50|1965.98|1964.48|1966.18|1964.68|1966.29|1964.79|1965.8|1964.3|0
1646702400000|2022-03-08 01:20:00|1966.14|1964.64|1965.32|1963.82|1966.14|1964.64|1965.32|1963.82|0
1646702410000|2022-03-08 01:20:10|1965.28|1963.78|1964.83|1963.33|1965.28|1963.78|1964.59|1963.09|0
1646702420000|2022-03-08 01:20:20|1964.84|1963.34|1965.08|1963.58|1965.08|1963.58|1964.83|1963.33|0
1646702430000|2022-03-08 01:20:30|1965.07|1963.57|1965.07|1963.57|1965.07|1963.57|1964.97|1963.47|0
1646702440000|2022-03-08 01:20:40|1965.08|1963.58|1965.07|1963.57|1965.08|1963.58|1965.07|1963.57|0
1646702450000|2022-03-08 01:20:50|1965.08|1963.58|1965.93|1964.43|1966.04|1964.54|1965.08|1963.58|0
1646702460000|2022-03-08 01:21:00|1965.8|1964.3|1965.8|1964.3|1965.8|1964.3|1965.55|1964.05|0
1646702480000|2022-03-08 01:21:20|1965.84|1964.34|1964.84|1963.34|1966.04|1964.54|1964.84|1963.34|0
1646702500000|2022-03-08 01:21:40|1964.88|1963.38|1964.83|1963.33|1964.97|1963.47|1964.83|1963.33|0
1646702510000|2022-03-08 01:21:50|1964.75|1963.25|1964.59|1963.09|1964.75|1963.25|1964.59|1963.09|0
1646702520000|2022-03-08 01:22:00|1964.67|1963.17|1965.56|1964.06|1965.56|1964.06|1964.67|1963.17|0
1646702540000|2022-03-08 01:22:20|1965.68|1964.18|1965.31|1963.81|1965.93|1964.43|1965.31|1963.81|0
1646702550000|2022-03-08 01:22:30|1965.27|1963.77|1965.21|1963.71|1965.27|1963.77|1965.21|1963.71|0
1646702570000|2022-03-08 01:22:50|1965.07|1963.57|1965.07|1963.57|1965.07|1963.57|1965.07|1963.57|0
1646702590000|2022-03-08 01:23:10|1965|1963.5|1964.83|1963.33|1965|1963.5|1964.83|1963.33|0
1646702600000|2022-03-08 01:23:20|1964.67|1963.17|1962.91|1961.41|1964.67|1963.17|1962.91|1961.41|0
1646702620000|2022-03-08 01:23:40|1962.9|1961.4|1961.94|1960.44|1962.9|1961.4|1961.93|1960.43|0
1646702630000|2022-03-08 01:23:50|1961.98|1960.48|1962.8|1961.3|1962.8|1961.3|1961.98|1960.48|0
1646702640000|2022-03-08 01:24:00|1962.84|1961.34|1962.56|1961.06|1962.91|1961.41|1962.42|1960.92|0
1646702650000|2022-03-08 01:24:10|1962.6|1961.1|1962.8|1961.3|1962.8|1961.3|1962.6|1961.1|0
1646702660000|2022-03-08 01:24:20|1962.76|1961.26|1962.66|1961.16|1962.8|1961.3|1962.56|1961.06|0
1646702670000|2022-03-08 01:24:30|1962.67|1961.17|1962.66|1961.16|1962.67|1961.17|1962.66|1961.16|0
1646702680000|2022-03-08 01:24:40|1962.67|1961.17|1964.11|1962.61|1964.12|1962.62|1962.67|1961.17|0
1646702690000|2022-03-08 01:24:50|1964.12|1962.62|1965.09|1963.59|1965.09|1963.59|1964.12|1962.62|0
1646702700000|2022-03-08 01:25:00|1965.17|1963.67|1966.54|1965.04|1966.54|1965.04|1965.17|1963.67|0
1646702710000|2022-03-08 01:25:10|1966.46|1964.96|1966.19|1964.69|1966.46|1964.96|1965.71|1964.21|0
1646702720000|2022-03-08 01:25:20|1966.15|1964.65|1965.81|1964.31|1966.15|1964.65|1965.46|1963.96|0
1646702730000|2022-03-08 01:25:30|1965.77|1964.27|1965.81|1964.31|1965.81|1964.31|1965.7|1964.2|0
1646702740000|2022-03-08 01:25:40|1965.8|1964.3|1966.04|1964.54|1966.05|1964.55|1965.8|1964.3|0
1646702750000|2022-03-08 01:25:50|1966.05|1964.55|1966.29|1964.79|1966.29|1964.79|1966.04|1964.54|0
1646702760000|2022-03-08 01:26:00|1966.28|1964.78|1965.8|1964.3|1966.28|1964.78|1965.8|1964.3|0
1646702770000|2022-03-08 01:26:10|1966.08|1964.58|1966.32|1964.82|1966.46|1964.96|1966.08|1964.58|0
1646702780000|2022-03-08 01:26:20|1966.56|1965.06|1966.81|1965.31|1966.81|1965.31|1966.56|1965.06|0
1646702790000|2022-03-08 01:26:30|1966.77|1965.27|1965.25|1963.75|1966.77|1965.27|1965.25|1963.75|0
1646702800000|2022-03-08 01:26:40|1965.21|1963.71|1965.49|1963.99|1965.73|1964.23|1964.87|1963.37|0
1646702810000|2022-03-08 01:26:50|1965.45|1963.95|1966.22|1964.72|1966.22|1964.72|1965.35|1963.85|0
1646702820000|2022-03-08 01:27:00|1966.21|1964.71|1966.22|1964.72|1966.22|1964.72|1966.21|1964.71|0
1646702840000|2022-03-08 01:27:20|1966.26|1964.76|1966.32|1964.82|1966.32|1964.82|1966.26|1964.76|0
1646702850000|2022-03-08 01:27:30|1966.22|1964.72|1965.84|1964.34|1966.22|1964.72|1965.84|1964.34|0
1646702860000|2022-03-08 01:27:40|1965.73|1964.23|1965.59|1964.09|1965.73|1964.23|1965.49|1963.99|0
1646702870000|2022-03-08 01:27:50|1965.6|1964.1|1965.36|1963.86|1965.84|1964.34|1965.36|1963.86|0
1646702880000|2022-03-08 01:28:00|1965.6|1964.1|1964.39|1962.89|1965.6|1964.1|1964.39|1962.89|0
1646702890000|2022-03-08 01:28:10|1964.53|1963.03|1964.52|1963.02|1964.63|1963.13|1964.29|1962.79|0
1646702900000|2022-03-08 01:28:20|1964.56|1963.06|1964.86|1963.36|1965|1963.5|1964.56|1963.06|0
1646702910000|2022-03-08 01:28:30|1964.7|1963.2|1964.24|1962.74|1964.7|1963.2|1964.24|1962.74|0
1646702920000|2022-03-08 01:28:40|1964.14|1962.64|1963.07|1961.57|1964.14|1962.64|1963.07|1961.57|0
1646702940000|2022-03-08 01:29:00|1963.18|1961.68|1963.18|1961.68|1963.18|1961.68|1963.07|1961.57|0
1646702960000|2022-03-08 01:29:20|1963.1|1961.6|1962.69|1961.19|1963.1|1961.6|1962.59|1961.09|0
1646702970000|2022-03-08 01:29:30|1962.7|1961.2|1963.31|1961.81|1963.66|1962.16|1962.69|1961.19|0
1646702980000|2022-03-08 01:29:40|1963.27|1961.77|1962.94|1961.44|1963.27|1961.77|1962.83|1961.33|0
1646702990000|2022-03-08 01:29:50|1962.93|1961.43|1961.97|1960.47|1962.93|1961.43|1961.97|1960.47|0
1646703000000|2022-03-08 01:30:00|1961.98|1960.48|1963.42|1961.92|1963.66|1962.16|1961.98|1960.48|0
1646703010000|2022-03-08 01:30:10|1963.34|1961.84|1963.07|1961.57|1963.34|1961.84|1962.94|1961.44|0
1646703020000|2022-03-08 01:30:20|1963.08|1961.58|1963.56|1962.06|1963.56|1962.06|1963.08|1961.58|0
1646703030000|2022-03-08 01:30:30|1963.52|1962.02|1963.42|1961.92|1963.52|1962.02|1963.42|1961.92|0
1646703040000|2022-03-08 01:30:40|1963.34|1961.84|1963.91|1962.41|1964.15|1962.65|1963.18|1961.68|0
1646703060000|2022-03-08 01:31:00|1964.07|1962.57|1964.39|1962.89|1964.39|1962.89|1964.07|1962.57|0
1646703070000|2022-03-08 01:31:10|1963.91|1962.41|1963.39|1961.89|1963.91|1962.41|1963.39|1961.89|0
1646703080000|2022-03-08 01:31:20|1963.32|1961.82|1963.08|1961.58|1963.32|1961.82|1963.08|1961.58|0
1646703090000|2022-03-08 01:31:30|1963.04|1961.54|1962.22|1960.72|1963.08|1961.58|1962.22|1960.72|0
1646703100000|2022-03-08 01:31:40|1962.1|1960.6|1961.74|1960.24|1962.22|1960.72|1961.74|1960.24|0
1646703110000|2022-03-08 01:31:50|1961.73|1960.23|1961.74|1960.24|1962.22|1960.72|1961.39|1959.89|0
1646703120000|2022-03-08 01:32:00|1961.73|1960.23|1962.22|1960.72|1962.22|1960.72|1961.01|1959.51|0
1646703130000|2022-03-08 01:32:10|1961.98|1960.48|1961.7|1960.2|1961.98|1960.48|1961.7|1960.2|0
1646703140000|2022-03-08 01:32:20|1961.63|1960.13|1961.25|1959.75|1961.63|1960.13|1961.01|1959.51|0
1646703150000|2022-03-08 01:32:30|1961.29|1959.79|1961.87|1960.37|1961.87|1960.37|1961.29|1959.79|0
1646703160000|2022-03-08 01:32:40|1961.95|1960.45|1961.97|1960.47|1962.11|1960.61|1961.95|1960.45|0
1646703170000|2022-03-08 01:32:50|1961.98|1960.48|1962.5|1961|1962.5|1961|1961.98|1960.48|0
1646703180000|2022-03-08 01:33:00|1962.59|1961.09|1963.81|1962.31|1963.81|1962.31|1962.59|1961.09|0
1646703190000|2022-03-08 01:33:10|1963.77|1962.27|1964.39|1962.89|1964.53|1963.03|1963.67|1962.17|0
1646703200000|2022-03-08 01:33:20|1964.23|1962.73|1963.67|1962.17|1964.23|1962.73|1963.67|1962.17|0
1646703210000|2022-03-08 01:33:30|1963.71|1962.21|1965.02|1963.52|1965.36|1963.86|1963.71|1962.21|0
1646703220000|2022-03-08 01:33:40|1964.98|1963.48|1965.37|1963.87|1965.85|1964.35|1964.88|1963.38|0
1646703230000|2022-03-08 01:33:50|1965.33|1963.83|1965.37|1963.87|1965.37|1963.87|1965.27|1963.77|0
1646703240000|2022-03-08 01:34:00|1965.33|1963.83|1965.85|1964.35|1965.99|1964.49|1965.27|1963.77|0
1646703250000|2022-03-08 01:34:10|1965.81|1964.31|1965.37|1963.87|1965.81|1964.31|1965.13|1963.63|0
1646703260000|2022-03-08 01:34:20|1965.41|1963.91|1965.61|1964.11|1965.75|1964.25|1965.41|1963.91|0
1646703270000|2022-03-08 01:34:30|1965.77|1964.27|1966.09|1964.59|1966.09|1964.59|1965.77|1964.27|0
1646703280000|2022-03-08 01:34:40|1965.93|1964.43|1965.93|1964.43|1965.93|1964.43|1965.93|1964.43|0
1646703290000|2022-03-08 01:34:50|1965.61|1964.11|1965.61|1964.11|1965.61|1964.11|1965.51|1964.01|0
1646703300000|2022-03-08 01:35:00|1965.75|1964.25|1964.4|1962.9|1965.75|1964.25|1964.16|1962.66|0
1646703310000|2022-03-08 01:35:10|1964.36|1962.86|1964.4|1962.9|1964.54|1963.04|1964.05|1962.55|0
1646703320000|2022-03-08 01:35:20|1964.48|1962.98|1964.4|1962.9|1964.64|1963.14|1964.16|1962.66|0
1646703330000|2022-03-08 01:35:30|1964.32|1962.82|1963.92|1962.42|1964.32|1962.82|1963.92|1962.42|0
1646703340000|2022-03-08 01:35:40|1963.96|1962.46|1963.92|1962.42|1964.06|1962.56|1963.92|1962.42|0
1646703350000|2022-03-08 01:35:50|1964.05|1962.55|1963.92|1962.42|1964.05|1962.55|1963.81|1962.31|0
1646703360000|2022-03-08 01:36:00|1964.04|1962.54|1964.88|1963.38|1964.88|1963.38|1964.04|1962.54|0
1646703370000|2022-03-08 01:36:10|1964.92|1963.42|1965.61|1964.11|1966.09|1964.59|1964.92|1963.42|0
1646703380000|2022-03-08 01:36:20|1965.57|1964.07|1965.5|1964|1965.57|1964.07|1965.36|1963.86|0
1646703390000|2022-03-08 01:36:30|1965.36|1963.86|1964.05|1962.55|1965.36|1963.86|1964.05|1962.55|0
1646703400000|2022-03-08 01:36:40|1964.09|1962.59|1964.4|1962.9|1964.4|1962.9|1964.09|1962.59|0
1646703410000|2022-03-08 01:36:50|1964.39|1962.89|1964.53|1963.03|1964.53|1963.03|1964.39|1962.89|0
1646703420000|2022-03-08 01:37:00|1964.57|1963.07|1965.01|1963.51|1965.02|1963.52|1964.57|1963.07|0
1646703430000|2022-03-08 01:37:10|1965.02|1963.52|1964.64|1963.14|1965.02|1963.52|1964.53|1963.03|0
1646703440000|2022-03-08 01:37:20|1964.68|1963.18|1964.88|1963.38|1964.88|1963.38|1964.64|1963.14|0
1646703450000|2022-03-08 01:37:30|1964.84|1963.34|1964.25|1962.75|1964.84|1963.34|1964.25|1962.75|0
1646703460000|2022-03-08 01:37:40|1964.15|1962.65|1964.15|1962.65|1964.15|1962.65|1964.15|1962.65|0
1646703470000|2022-03-08 01:37:50|1964.11|1962.61|1963.91|1962.41|1964.11|1962.61|1963.91|1962.41|0
1646703500000|2022-03-08 01:38:20|1963.9|1962.4|1963.42|1961.92|1963.9|1962.4|1963.42|1961.92|0
1646703510000|2022-03-08 01:38:30|1963.38|1961.88|1963.08|1961.58|1963.42|1961.92|1963.08|1961.58|0
1646703520000|2022-03-08 01:38:40|1962.96|1961.46|1962.7|1961.2|1962.96|1961.46|1962.7|1961.2|0
1646703530000|2022-03-08 01:38:50|1962.66|1961.16|1962.21|1960.71|1962.66|1961.16|1962.21|1960.71|0
1646703540000|2022-03-08 01:39:00|1962.05|1960.55|1961.49|1959.99|1962.05|1960.55|1961|1959.5|0
1646703550000|2022-03-08 01:39:10|1961.48|1959.98|1961.01|1959.51|1961.49|1959.99|1961|1959.5|0
1646703560000|2022-03-08 01:39:20|1961|1959.5|1961.25|1959.75|1961.25|1959.75|1961|1959.5|0
1646703570000|2022-03-08 01:39:30|1961.24|1959.74|1960.28|1958.78|1961.25|1959.75|1960.28|1958.78|0
1646703580000|2022-03-08 01:39:40|1960.44|1958.94|1960.66|1959.16|1960.76|1959.26|1960.17|1958.67|0
1646703590000|2022-03-08 01:39:50|1960.65|1959.15|1960.28|1958.78|1960.66|1959.16|1960.27|1958.77|0
1646703600000|2022-03-08 01:40:00|1960.41|1958.91|1960.76|1959.26|1961.01|1959.51|1959.79|1958.29|0
1646703610000|2022-03-08 01:40:10|1960.66|1959.16|1960.9|1959.4|1960.91|1959.41|1960.66|1959.16|0
1646703620000|2022-03-08 01:40:20|1960.91|1959.41|1960.77|1959.27|1961.63|1960.13|1960.66|1959.16|0
1646703630000|2022-03-08 01:40:30|1960.81|1959.31|1960.77|1959.27|1961.25|1959.75|1960.76|1959.26|0
1646703640000|2022-03-08 01:40:40|1960.76|1959.26|1960.77|1959.27|1960.77|1959.27|1960.66|1959.16|0
1646703650000|2022-03-08 01:40:50|1960.85|1959.35|1961.49|1959.99|1961.49|1959.99|1960.85|1959.35|0
1646703660000|2022-03-08 01:41:00|1961.5|1960|1961.16|1959.66|1962.23|1960.73|1961.16|1959.66|0
1646703670000|2022-03-08 01:41:10|1961.24|1959.74|1961.15|1959.65|1961.4|1959.9|1961.15|1959.65|0
1646703680000|2022-03-08 01:41:20|1961.16|1959.66|1961.02|1959.52|1961.16|1959.66|1961.02|1959.52|0
1646703690000|2022-03-08 01:41:30|1961.06|1959.56|1961.15|1959.65|1961.16|1959.66|1961.06|1959.56|0
1646703700000|2022-03-08 01:41:40|1961.16|1959.66|1961.01|1959.51|1961.16|1959.66|1961.01|1959.51|0
1646703710000|2022-03-08 01:41:50|1961.02|1959.52|1961.02|1959.52|1961.02|1959.52|1961.02|1959.52|0
1646703720000|2022-03-08 01:42:00|1961.06|1959.56|1961.02|1959.52|1961.26|1959.76|1961.02|1959.52|0
1646703730000|2022-03-08 01:42:10|1961.01|1959.51|1961.26|1959.76|1961.26|1959.76|1961.01|1959.51|0
1646703740000|2022-03-08 01:42:20|1961.42|1959.92|1961.4|1959.9|1961.74|1960.24|1961.4|1959.9|0
1646703750000|2022-03-08 01:42:30|1961.39|1959.89|1961.26|1959.76|1961.4|1959.9|1961.26|1959.76|0
1646703760000|2022-03-08 01:42:40|1961.3|1959.8|1960.91|1959.41|1961.39|1959.89|1960.91|1959.41|0
1646703770000|2022-03-08 01:42:50|1960.95|1959.45|1961.64|1960.14|1961.64|1960.14|1960.95|1959.45|0
1646703780000|2022-03-08 01:43:00|1961.52|1960.02|1961.74|1960.24|1961.74|1960.24|1961.26|1959.76|0
1646703790000|2022-03-08 01:43:10|1961.78|1960.28|1962.47|1960.97|1962.71|1961.21|1961.78|1960.28|0
1646703800000|2022-03-08 01:43:20|1962.51|1961.01|1962.95|1961.45|1963.09|1961.59|1962.47|1960.97|0
1646703810000|2022-03-08 01:43:30|1963.09|1961.59|1962.95|1961.45|1963.44|1961.94|1962.85|1961.35|0
1646703820000|2022-03-08 01:43:40|1962.91|1961.41|1963.19|1961.69|1963.19|1961.69|1962.71|1961.21|0
1646703830000|2022-03-08 01:43:50|1963.03|1961.53|1963.44|1961.94|1963.44|1961.94|1962.71|1961.21|0
1646703840000|2022-03-08 01:44:00|1963.4|1961.9|1963.1|1961.6|1963.4|1961.9|1962.96|1961.46|0
1646703850000|2022-03-08 01:44:10|1963.18|1961.68|1963.93|1962.43|1964.06|1962.56|1963.18|1961.68|0
1646703860000|2022-03-08 01:44:20|1963.97|1962.47|1963.93|1962.43|1964.17|1962.67|1963.92|1962.42|0
1646703870000|2022-03-08 01:44:30|1963.92|1962.42|1964.54|1963.04|1964.54|1963.04|1963.92|1962.42|0
1646703880000|2022-03-08 01:44:40|1964.5|1963|1965.37|1963.87|1965.37|1963.87|1964.41|1962.91|0
1646703890000|2022-03-08 01:44:50|1965.41|1963.91|1965.85|1964.35|1966.09|1964.59|1965.41|1963.91|0
1646703900000|2022-03-08 01:45:00|1965.89|1964.39|1965.85|1964.35|1966.57|1965.07|1965.85|1964.35|0
1646703910000|2022-03-08 01:45:10|1966.01|1964.51|1966.08|1964.58|1966.57|1965.07|1966.01|1964.51|0
1646703920000|2022-03-08 01:45:20|1966.09|1964.59|1966.46|1964.96|1966.46|1964.96|1966.09|1964.59|0
1646703930000|2022-03-08 01:45:30|1966.81|1965.31|1966.7|1965.2|1966.81|1965.31|1966.7|1965.2|0
1646703940000|2022-03-08 01:45:40|1966.74|1965.24|1966.32|1964.82|1966.81|1965.31|1966.32|1964.82|0
1646703950000|2022-03-08 01:45:50|1966.33|1964.83|1966.22|1964.72|1966.33|1964.83|1966.22|1964.72|0
1646703960000|2022-03-08 01:46:00|1966.21|1964.71|1964.39|1962.89|1966.21|1964.71|1964.39|1962.89|0
1646703970000|2022-03-08 01:46:10|1964.43|1962.93|1965.59|1964.09|1965.6|1964.1|1964.43|1962.93|0
1646703980000|2022-03-08 01:46:20|1965.55|1964.05|1965.73|1964.23|1965.84|1964.34|1965.49|1963.99|0
1646703990000|2022-03-08 01:46:30|1965.77|1964.27|1965.84|1964.34|1965.84|1964.34|1965.77|1964.27|0
1646704000000|2022-03-08 01:46:40|1966|1964.5|1966.32|1964.82|1966.32|1964.82|1966|1964.5|0
1646704010000|2022-03-08 01:46:50|1966.2|1964.7|1966.22|1964.72|1966.22|1964.72|1965.73|1964.23|0
1646704020000|2022-03-08 01:47:00|1966.21|1964.71|1965.84|1964.34|1966.32|1964.82|1965.73|1964.23|0
1646704030000|2022-03-08 01:47:10|1965.88|1964.38|1966.08|1964.58|1966.08|1964.58|1965.88|1964.38|0
1646704040000|2022-03-08 01:47:20|1966.12|1964.62|1966.22|1964.72|1966.22|1964.72|1966.12|1964.62|0
1646704050000|2022-03-08 01:47:30|1966.26|1964.76|1966.32|1964.82|1966.32|1964.82|1966.26|1964.76|0
1646704060000|2022-03-08 01:47:40|1966.28|1964.78|1966.08|1964.58|1966.28|1964.78|1966.08|1964.58|0
1646704070000|2022-03-08 01:47:50|1966.09|1964.59|1966.5|1965|1966.5|1965|1966.09|1964.59|0
1646704080000|2022-03-08 01:48:00|1966.57|1965.07|1966.7|1965.2|1966.81|1965.31|1966.57|1965.07|0
1646704090000|2022-03-08 01:48:10|1966.62|1965.12|1966.32|1964.82|1966.62|1965.12|1966.32|1964.82|0
1646704100000|2022-03-08 01:48:20|1966.28|1964.78|1967.19|1965.69|1967.19|1965.69|1966.22|1964.72|0
1646704110000|2022-03-08 01:48:30|1967.23|1965.73|1966.82|1965.32|1967.43|1965.93|1966.81|1965.31|0
1646704120000|2022-03-08 01:48:40|1966.81|1965.31|1967.05|1965.55|1967.3|1965.8|1966.81|1965.31|0
1646704130000|2022-03-08 01:48:50|1966.57|1965.07|1966.3|1964.8|1966.57|1965.07|1966.08|1964.58|0
1646704140000|2022-03-08 01:49:00|1966.47|1964.97|1965.84|1964.34|1966.47|1964.97|1965.6|1964.1|0
1646704150000|2022-03-08 01:49:10|1965.92|1964.42|1966.46|1964.96|1966.46|1964.96|1965.92|1964.42|0
1646704160000|2022-03-08 01:49:20|1966.42|1964.92|1966.08|1964.58|1966.42|1964.92|1966.08|1964.58|0
1646704170000|2022-03-08 01:49:30|1966.09|1964.59|1966.47|1964.97|1966.47|1964.97|1966.08|1964.58|0
1646704180000|2022-03-08 01:49:40|1966.51|1965.01|1966.47|1964.97|1966.71|1965.21|1966.47|1964.97|0
1646704190000|2022-03-08 01:49:50|1966.43|1964.93|1966.09|1964.59|1966.43|1964.93|1966.09|1964.59|0
1646704200000|2022-03-08 01:50:00|1965.98|1964.48|1965.85|1964.35|1966.09|1964.59|1965.74|1964.24|0
1646704210000|2022-03-08 01:50:10|1965.84|1964.34|1965.74|1964.24|1965.84|1964.34|1965.74|1964.24|0
1646704220000|2022-03-08 01:50:20|1965.7|1964.2|1966.09|1964.59|1966.09|1964.59|1965.6|1964.1|0
1646704230000|2022-03-08 01:50:30|1966.13|1964.63|1966.47|1964.97|1966.47|1964.97|1966.13|1964.63|0
1646704240000|2022-03-08 01:50:40|1966.59|1965.09|1966.81|1965.31|1966.82|1965.32|1966.59|1965.09|0
1646704250000|2022-03-08 01:50:50|1966.71|1965.21|1966.57|1965.07|1966.71|1965.21|1966.57|1965.07|0
1646704270000|2022-03-08 01:51:10|1966.71|1965.21|1967.06|1965.56|1967.3|1965.8|1966.71|1965.21|0
1646704280000|2022-03-08 01:51:20|1967.02|1965.52|1966.57|1965.07|1967.02|1965.52|1966.57|1965.07|0
1646704290000|2022-03-08 01:51:30|1966.58|1965.08|1966.71|1965.21|1966.82|1965.32|1966.58|1965.08|0
1646704300000|2022-03-08 01:51:40|1966.67|1965.17|1966.57|1965.07|1966.67|1965.17|1966.57|1965.07|0
1646704320000|2022-03-08 01:52:00|1966.53|1965.03|1966.33|1964.83|1966.53|1965.03|1966.33|1964.83|0
1646704330000|2022-03-08 01:52:10|1966.81|1965.31|1967.54|1966.04|1967.54|1966.04|1966.81|1965.31|0
1646704340000|2022-03-08 01:52:20|1967.5|1966|1967.29|1965.79|1967.5|1966|1967.29|1965.79|0
1646704350000|2022-03-08 01:52:30|1967.3|1965.8|1967.29|1965.79|1967.3|1965.8|1967.29|1965.79|0
1646704360000|2022-03-08 01:52:40|1967.3|1965.8|1967.43|1965.93|1967.43|1965.93|1966.81|1965.31|0
1646704370000|2022-03-08 01:52:50|1967.47|1965.97|1967.77|1966.27|1967.78|1966.28|1967.47|1965.97|0
1646704380000|2022-03-08 01:53:00|1967.69|1966.19|1966.81|1965.31|1967.69|1966.19|1966.81|1965.31|0
1646704390000|2022-03-08 01:53:10|1966.73|1965.23|1966.56|1965.06|1966.73|1965.23|1966.56|1965.06|0
1646704400000|2022-03-08 01:53:20|1966.6|1965.1|1966.81|1965.31|1967.05|1965.55|1966.6|1965.1|0
1646704410000|2022-03-08 01:53:30|1966.8|1965.3|1966.08|1964.58|1966.8|1965.3|1966.08|1964.58|0
1646704420000|2022-03-08 01:53:40|1966.09|1964.59|1965.49|1963.99|1966.09|1964.59|1965.49|1963.99|0
1646704430000|2022-03-08 01:53:50|1965.61|1964.11|1965.74|1964.24|1965.84|1964.34|1965.61|1964.11|0
1646704440000|2022-03-08 01:54:00|1965.73|1964.23|1964.87|1963.37|1965.73|1964.23|1964.87|1963.37|0
1646704450000|2022-03-08 01:54:10|1965.35|1963.85|1964.87|1963.37|1965.36|1963.86|1964.87|1963.37|0
1646704460000|2022-03-08 01:54:20|1964.91|1963.41|1964.87|1963.37|1965.01|1963.51|1964.77|1963.27|0
1646704470000|2022-03-08 01:54:30|1964.83|1963.33|1965.11|1963.61|1965.12|1963.62|1964.77|1963.27|0
1646704480000|2022-03-08 01:54:40|1965.07|1963.57|1964.39|1962.89|1965.07|1963.57|1964.39|1962.89|0
1646704490000|2022-03-08 01:54:50|1964.29|1962.79|1964.53|1963.03|1964.53|1963.03|1964.04|1962.54|0
1646704500000|2022-03-08 01:55:00|1964.63|1963.13|1964.15|1962.65|1964.77|1963.27|1964.15|1962.65|0
1646704510000|2022-03-08 01:55:10|1964.19|1962.69|1965.25|1963.75|1965.25|1963.75|1964.19|1962.69|0
1646704520000|2022-03-08 01:55:20|1965.36|1963.86|1965.36|1963.86|1965.36|1963.86|1965.36|1963.86|0
1646704530000|2022-03-08 01:55:30|1965.32|1963.82|1964.87|1963.37|1965.32|1963.82|1964.87|1963.37|0
1646704540000|2022-03-08 01:55:40|1964.88|1963.38|1964.88|1963.38|1964.88|1963.38|1964.88|1963.38|0
1646704550000|2022-03-08 01:55:50|1964.77|1963.27|1964.77|1963.27|1964.78|1963.28|1964.77|1963.27|0
1646704560000|2022-03-08 01:56:00|1964.78|1963.28|1964.88|1963.38|1964.88|1963.38|1964.78|1963.28|0
1646704570000|2022-03-08 01:56:10|1964.96|1963.46|1966.09|1964.59|1966.23|1964.73|1964.96|1963.46|0
1646704600000|2022-03-08 01:56:40|1966.13|1964.63|1966.94|1965.44|1966.94|1965.44|1965.84|1964.34|0
1646704610000|2022-03-08 01:56:50|1966.82|1965.32|1966.57|1965.07|1966.82|1965.32|1966.56|1965.06|0
1646704620000|2022-03-08 01:57:00|1966.53|1965.03|1966.47|1964.97|1966.53|1965.03|1966.46|1964.96|0
1646704640000|2022-03-08 01:57:20|1966.46|1964.96|1966.94|1965.44|1966.94|1965.44|1966.46|1964.96|0
1646704650000|2022-03-08 01:57:30|1966.98|1965.48|1966.94|1965.44|1967.29|1965.79|1966.94|1965.44|0
1646704660000|2022-03-08 01:57:40|1966.9|1965.4|1965.98|1964.48|1966.9|1965.4|1965.98|1964.48|0
1646704670000|2022-03-08 01:57:50|1966.02|1964.52|1966.08|1964.58|1966.08|1964.58|1966.02|1964.52|0
1646704680000|2022-03-08 01:58:00|1966.04|1964.54|1965.6|1964.1|1966.04|1964.54|1964.88|1963.38|0
1646704690000|2022-03-08 01:58:10|1965.56|1964.06|1965.84|1964.34|1965.84|1964.34|1965.25|1963.75|0
1646704700000|2022-03-08 01:58:20|1965.85|1964.35|1966.23|1964.73|1966.23|1964.73|1965.85|1964.35|0
1646704710000|2022-03-08 01:58:30|1966.22|1964.72|1966.09|1964.59|1966.23|1964.73|1966.09|1964.59|0
1646704720000|2022-03-08 01:58:40|1966.05|1964.55|1965.98|1964.48|1966.05|1964.55|1965.98|1964.48|0
1646704730000|2022-03-08 01:58:50|1966.02|1964.52|1966.09|1964.59|1966.09|1964.59|1966.02|1964.52|0
1646704740000|2022-03-08 01:59:00|1966.05|1964.55|1965.74|1964.24|1966.09|1964.59|1965.74|1964.24|0
1646704750000|2022-03-08 01:59:10|1965.61|1964.11|1965.61|1964.11|1965.61|1964.11|1965.61|1964.11|0
1646704760000|2022-03-08 01:59:20|1965.6|1964.1|1965.12|1963.62|1965.6|1964.1|1965.12|1963.62|0
1646704770000|2022-03-08 01:59:30|1965.13|1963.63|1966.81|1965.31|1966.81|1965.31|1965.13|1963.63|0
1646704790000|2022-03-08 01:59:50|1966.73|1965.23|1966.33|1964.83|1966.73|1965.23|1966.33|1964.83|0
1646704800000|2022-03-08 02:00:00|1966.81|1965.31|1966.47|1964.97|1966.81|1965.31|1966.46|1964.96|0
1646704810000|2022-03-08 02:00:10|1966.43|1964.93|1967.05|1965.55|1967.05|1965.55|1966.33|1964.83|0
1646704820000|2022-03-08 02:00:20|1967.01|1965.51|1966.7|1965.2|1967.01|1965.51|1966.7|1965.2|0
1646704830000|2022-03-08 02:00:30|1966.62|1965.12|1965.98|1964.48|1966.62|1965.12|1965.6|1964.1|0
1646704840000|2022-03-08 02:00:40|1965.97|1964.47|1965.73|1964.23|1965.97|1964.47|1965.73|1964.23|0
1646704850000|2022-03-08 02:00:50|1965.49|1963.99|1965.12|1963.62|1965.49|1963.99|1965.12|1963.62|0
1646704860000|2022-03-08 02:01:00|1965.04|1963.54|1965.25|1963.75|1965.25|1963.75|1964.87|1963.37|0
1646704870000|2022-03-08 02:01:10|1965.17|1963.67|1965.6|1964.1|1965.6|1964.1|1964.87|1963.37|0
1646704880000|2022-03-08 02:01:20|1965.68|1964.18|1965.12|1963.62|1965.98|1964.48|1965.12|1963.62|0
1646704890000|2022-03-08 02:01:30|1965.08|1963.58|1964.88|1963.38|1965.08|1963.58|1964.78|1963.28|0
1646704900000|2022-03-08 02:01:40|1964.84|1963.34|1964.64|1963.14|1964.84|1963.34|1964.64|1963.14|0
1646704910000|2022-03-08 02:01:50|1964.6|1963.1|1966.33|1964.83|1966.33|1964.83|1964.4|1962.9|0
1646704920000|2022-03-08 02:02:00|1966.37|1964.87|1965.6|1964.1|1966.47|1964.97|1965.6|1964.1|0
1646704930000|2022-03-08 02:02:10|1965.52|1964.02|1965.36|1963.86|1965.52|1964.02|1965.25|1963.75|0
1646704940000|2022-03-08 02:02:20|1965.25|1963.75|1965.36|1963.86|1965.6|1964.1|1965.25|1963.75|0
1646704950000|2022-03-08 02:02:30|1965.32|1963.82|1965.12|1963.62|1965.32|1963.82|1965.12|1963.62|0
1646704960000|2022-03-08 02:02:40|1965|1963.5|1964.88|1963.38|1965|1963.5|1964.77|1963.27|0
1646704970000|2022-03-08 02:02:50|1964.84|1963.34|1964.39|1962.89|1964.84|1963.34|1964.39|1962.89|0
1646704980000|2022-03-08 02:03:00|1964.35|1962.85|1964.39|1962.89|1964.39|1962.89|1963.67|1962.17|0
1646704990000|2022-03-08 02:03:10|1964.43|1962.93|1964.53|1963.03|1964.53|1963.03|1964.43|1962.93|0
1646705000000|2022-03-08 02:03:20|1964.49|1962.99|1964.29|1962.79|1964.49|1962.99|1964.29|1962.79|0
1646705010000|2022-03-08 02:03:30|1964.05|1962.55|1963.91|1962.41|1964.05|1962.55|1963.91|1962.41|0
1646705020000|2022-03-08 02:03:40|1963.87|1962.37|1964.88|1963.38|1964.88|1963.38|1963.8|1962.3|0
1646705030000|2022-03-08 02:03:50|1964.87|1963.37|1964.63|1963.13|1964.87|1963.37|1964.63|1963.13|0
1646705040000|2022-03-08 02:04:00|1964.64|1963.14|1965.6|1964.1|1966.08|1964.58|1964.64|1963.14|0
1646705060000|2022-03-08 02:04:20|1966.08|1964.58|1965.74|1964.24|1966.08|1964.58|1965.74|1964.24|0
1646705070000|2022-03-08 02:04:30|1965.73|1964.23|1965.36|1963.86|1965.73|1964.23|1965.25|1963.75|0
1646705080000|2022-03-08 02:04:40|1965.32|1963.82|1964.88|1963.38|1965.32|1963.82|1964.88|1963.38|0
1646705090000|2022-03-08 02:04:50|1964.87|1963.37|1965.84|1964.34|1965.84|1964.34|1964.87|1963.37|0
1646705100000|2022-03-08 02:05:00|1965.8|1964.3|1965.73|1964.23|1965.8|1964.3|1965.73|1964.23|0
1646705110000|2022-03-08 02:05:10|1965.69|1964.19|1965.84|1964.34|1965.98|1964.48|1965.6|1964.1|0
1646705120000|2022-03-08 02:05:20|1965.88|1964.38|1967.05|1965.55|1967.05|1965.55|1965.88|1964.38|0
1646705130000|2022-03-08 02:05:30|1967.01|1965.51|1966.81|1965.31|1967.01|1965.51|1966.81|1965.31|0
1646705140000|2022-03-08 02:05:40|1966.77|1965.27|1967.05|1965.55|1967.05|1965.55|1966.71|1965.21|0
1646705150000|2022-03-08 02:05:50|1967.21|1965.71|1967.53|1966.03|1968.02|1966.52|1967.21|1965.71|0
1646705160000|2022-03-08 02:06:00|1967.49|1965.99|1967.78|1966.28|1967.78|1966.28|1967.43|1965.93|0
1646705170000|2022-03-08 02:06:10|1967.67|1966.17|1967.53|1966.03|1967.67|1966.17|1967.53|1966.03|0
1646705180000|2022-03-08 02:06:20|1967.49|1965.99|1967.29|1965.79|1967.49|1965.99|1966.94|1965.44|0
1646705190000|2022-03-08 02:06:30|1967.25|1965.75|1967.05|1965.55|1967.25|1965.75|1966.95|1965.45|0
1646705200000|2022-03-08 02:06:40|1966.97|1965.47|1966.57|1965.07|1966.97|1965.47|1966.22|1964.72|0
1646705210000|2022-03-08 02:06:50|1966.53|1965.03|1966.33|1964.83|1966.53|1965.03|1966.32|1964.82|0
1646705220000|2022-03-08 02:07:00|1966.32|1964.82|1966.08|1964.58|1966.32|1964.82|1965.98|1964.48|0
1646705230000|2022-03-08 02:07:10|1966.09|1964.59|1965.84|1964.34|1966.09|1964.59|1965.84|1964.34|0
1646705240000|2022-03-08 02:07:20|1965.8|1964.3|1964.88|1963.38|1965.8|1964.3|1964.77|1963.27|0
1646705250000|2022-03-08 02:07:30|1964.87|1963.37|1964.53|1963.03|1964.87|1963.37|1964.53|1963.03|0
1646705260000|2022-03-08 02:07:40|1964.57|1963.07|1964.63|1963.13|1964.63|1963.13|1964.57|1963.07|0
1646705270000|2022-03-08 02:07:50|1964.47|1962.97|1964.04|1962.54|1964.47|1962.97|1963.56|1962.06|0
1646705280000|2022-03-08 02:08:00|1964.15|1962.65|1963.66|1962.16|1964.15|1962.65|1963.66|1962.16|0
1646705290000|2022-03-08 02:08:10|1963.67|1962.17|1963.42|1961.92|1963.67|1962.17|1963.42|1961.92|0
1646705300000|2022-03-08 02:08:20|1963.38|1961.88|1964.14|1962.64|1964.15|1962.65|1963.32|1961.82|0
1646705310000|2022-03-08 02:08:30|1964.11|1962.61|1964.87|1963.37|1964.87|1963.37|1964.04|1962.54|0
1646705320000|2022-03-08 02:08:40|1965.19|1963.69|1966.56|1965.06|1966.56|1965.06|1965.19|1963.69|0
1646705330000|2022-03-08 02:08:50|1966.68|1965.18|1965.83|1964.33|1966.93|1965.43|1965.83|1964.33|0
1646705340000|2022-03-08 02:09:00|1965.79|1964.29|1965.24|1963.74|1965.79|1964.29|1965.24|1963.74|0
1646705350000|2022-03-08 02:09:10|1965.2|1963.7|1964.14|1962.64|1965.2|1963.7|1964.03|1962.53|0
1646705360000|2022-03-08 02:09:20|1964.1|1962.6|1964.8|1963.3|1964.86|1963.36|1964.03|1962.53|0
1646705370000|2022-03-08 02:09:30|1964.86|1963.36|1964.52|1963.02|1964.86|1963.36|1964.52|1963.02|0
1646705380000|2022-03-08 02:09:40|1964.48|1962.98|1964.2|1962.7|1964.48|1962.98|1964.2|1962.7|0
1646705390000|2022-03-08 02:09:50|1964.04|1962.54|1964.63|1963.13|1964.63|1963.13|1963.56|1962.06|0
1646705400000|2022-03-08 02:10:00|1964.67|1963.17|1965.36|1963.86|1965.36|1963.86|1964.67|1963.17|0
1646705420000|2022-03-08 02:10:20|1965.32|1963.82|1964.88|1963.38|1965.32|1963.82|1964.77|1963.27|0
1646705430000|2022-03-08 02:10:30|1964.84|1963.34|1964.64|1963.14|1964.88|1963.38|1964.53|1963.03|0
1646705440000|2022-03-08 02:10:40|1964.6|1963.1|1964.87|1963.37|1964.87|1963.37|1964.28|1962.78|0
1646705450000|2022-03-08 02:10:50|1964.83|1963.33|1964.63|1963.13|1964.83|1963.33|1964.63|1963.13|0
1646705460000|2022-03-08 02:11:00|1964.76|1963.26|1964.87|1963.37|1964.87|1963.37|1964.76|1963.26|0
1646705470000|2022-03-08 02:11:10|1964.39|1962.89|1964.29|1962.79|1964.53|1963.03|1964.29|1962.79|0
1646705480000|2022-03-08 02:11:20|1964.25|1962.75|1963.66|1962.16|1964.25|1962.75|1963.56|1962.06|0
1646705490000|2022-03-08 02:11:30|1963.42|1961.92|1963.42|1961.92|1963.66|1962.16|1963.32|1961.82|0
1646705500000|2022-03-08 02:11:40|1963.46|1961.96|1963.67|1962.17|1963.67|1962.17|1963.42|1961.92|0
1646705510000|2022-03-08 02:11:50|1963.66|1962.16|1963.67|1962.17|1963.67|1962.17|1963.66|1962.16|0
1646705520000|2022-03-08 02:12:00|1963.81|1962.31|1963.67|1962.17|1963.81|1962.31|1963.67|1962.17|0
1646705530000|2022-03-08 02:12:10|1963.66|1962.16|1963.32|1961.82|1963.66|1962.16|1963.32|1961.82|0
1646705540000|2022-03-08 02:12:20|1963.2|1961.7|1963.18|1961.68|1963.2|1961.7|1962.94|1961.44|0
1646705550000|2022-03-08 02:12:30|1963.19|1961.69|1963.56|1962.06|1963.56|1962.06|1963.19|1961.69|0
1646705560000|2022-03-08 02:12:40|1963.43|1961.93|1963.56|1962.06|1963.56|1962.06|1963.42|1961.92|0
1646705570000|2022-03-08 02:12:50|1963.52|1962.02|1963.43|1961.93|1963.56|1962.06|1963.42|1961.92|0
1646705580000|2022-03-08 02:13:00|1963.51|1962.01|1963.52|1962.02|1963.67|1962.17|1963.51|1962.01|0
1646705590000|2022-03-08 02:13:10|1963.42|1961.92|1963.56|1962.06|1963.56|1962.06|1963.42|1961.92|0
1646705600000|2022-03-08 02:13:20|1963.6|1962.1|1963.56|1962.06|1963.67|1962.17|1963.56|1962.06|0
1646705610000|2022-03-08 02:13:30|1963.6|1962.1|1963.66|1962.16|1963.66|1962.16|1963.6|1962.1|0
1646705630000|2022-03-08 02:13:50|1963.67|1962.17|1963.66|1962.16|1964.04|1962.54|1963.66|1962.16|0
1646705640000|2022-03-08 02:14:00|1963.91|1962.41|1963.9|1962.4|1963.91|1962.41|1963.66|1962.16|0
1646705650000|2022-03-08 02:14:10|1963.66|1962.16|1963.67|1962.17|1963.8|1962.3|1963.66|1962.16|0
1646705660000|2022-03-08 02:14:20|1963.66|1962.16|1963.9|1962.4|1964.15|1962.65|1963.66|1962.16|0
1646705670000|2022-03-08 02:14:30|1963.82|1962.32|1963.42|1961.92|1963.82|1962.32|1963.42|1961.92|0
1646705680000|2022-03-08 02:14:40|1963.5|1962|1963.9|1962.4|1963.9|1962.4|1963.5|1962|0
1646705690000|2022-03-08 02:14:50|1963.98|1962.48|1964.62|1963.12|1964.62|1963.12|1963.98|1962.48|0
1646705700000|2022-03-08 02:15:00|1964.63|1963.13|1965.11|1963.61|1965.11|1963.61|1964.63|1963.13|0
1646705710000|2022-03-08 02:15:10|1965.1|1963.6|1964.62|1963.12|1965.1|1963.6|1964.62|1963.12|0
1646705740000|2022-03-08 02:15:40|1964.38|1962.88|1965.73|1964.23|1965.73|1964.23|1964.38|1962.88|0
1646705750000|2022-03-08 02:15:50|1965.77|1964.27|1965.83|1964.33|1965.83|1964.33|1965.77|1964.27|0
1646705760000|2022-03-08 02:16:00|1965.87|1964.37|1965.59|1964.09|1965.97|1964.47|1965.59|1964.09|0
1646705770000|2022-03-08 02:16:10|1965.43|1963.93|1965.11|1963.61|1965.43|1963.93|1965.11|1963.61|0
1646705780000|2022-03-08 02:16:20|1965.27|1963.77|1965.59|1964.09|1965.59|1964.09|1965.27|1963.77|0
1646705790000|2022-03-08 02:16:30|1965.67|1964.17|1965.48|1963.98|1965.83|1964.33|1965.48|1963.98|0
1646705800000|2022-03-08 02:16:40|1965.44|1963.94|1965.35|1963.85|1965.44|1963.94|1965.35|1963.85|0
1646705810000|2022-03-08 02:16:50|1965.83|1964.33|1966.45|1964.95|1966.45|1964.95|1965.49|1963.99|0
1646705820000|2022-03-08 02:17:00|1966.49|1964.99|1966.55|1965.05|1967.17|1965.67|1966.49|1964.99|0
1646705830000|2022-03-08 02:17:10|1966.51|1965.01|1966.79|1965.29|1966.8|1965.3|1966.31|1964.81|0
1646705840000|2022-03-08 02:17:20|1966.63|1965.13|1966.31|1964.81|1966.63|1965.13|1966.31|1964.81|0
1646705850000|2022-03-08 02:17:30|1966.39|1964.89|1966.8|1965.3|1966.8|1965.3|1966.39|1964.89|0
1646705860000|2022-03-08 02:17:40|1966.79|1965.29|1967.04|1965.54|1967.04|1965.54|1966.55|1965.05|0
1646705870000|2022-03-08 02:17:50|1966.92|1965.42|1966.8|1965.3|1966.92|1965.42|1966.69|1965.19|0
1646705880000|2022-03-08 02:18:00|1966.64|1965.14|1966.08|1964.58|1966.64|1965.14|1966.07|1964.57|0
1646705890000|2022-03-08 02:18:10|1966.24|1964.74|1966.07|1964.57|1966.56|1965.06|1966.07|1964.57|0
1646705900000|2022-03-08 02:18:20|1966.03|1964.53|1966.07|1964.57|1966.07|1964.57|1965.97|1964.47|0
1646705910000|2022-03-08 02:18:30|1966.08|1964.58|1966.55|1965.05|1966.56|1965.06|1966.08|1964.58|0
1646705920000|2022-03-08 02:18:40|1966.56|1965.06|1967.18|1965.68|1967.18|1965.68|1966.55|1965.05|0
1646705930000|2022-03-08 02:18:50|1967.17|1965.67|1967.17|1965.67|1967.18|1965.68|1967.17|1965.67|0
1646705940000|2022-03-08 02:19:00|1967.02|1965.52|1966.56|1965.06|1967.02|1965.52|1966.56|1965.06|0
1646705950000|2022-03-08 02:19:10|1966.6|1965.1|1967.18|1965.68|1967.18|1965.68|1966.6|1965.1|0
1646705960000|2022-03-08 02:19:20|1967.17|1965.67|1966.69|1965.19|1967.17|1965.67|1966.69|1965.19|0
1646705970000|2022-03-08 02:19:30|1966.07|1964.57|1966.07|1964.57|1966.07|1964.57|1966.07|1964.57|0
1646705980000|2022-03-08 02:19:40|1966.69|1965.19|1965.83|1964.33|1966.8|1965.3|1965.83|1964.33|0
1646705990000|2022-03-08 02:19:50|1965.87|1964.37|1965.83|1964.33|1965.97|1964.47|1965.83|1964.33|0
1646706000000|2022-03-08 02:20:00|1965.79|1964.29|1965.83|1964.33|1965.83|1964.33|1965.73|1964.23|0
1646706010000|2022-03-08 02:20:10|1965.59|1964.09|1965.83|1964.33|1965.97|1964.47|1965.11|1963.61|0
1646706020000|2022-03-08 02:20:20|1965.82|1964.32|1965.82|1964.32|1965.82|1964.32|1965.82|1964.32|0
1646706030000|2022-03-08 02:20:30|1965.78|1964.28|1965.72|1964.22|1965.78|1964.28|1965.72|1964.22|0
1646706040000|2022-03-08 02:20:40|1965.1|1963.6|1965.1|1963.6|1965.1|1963.6|1965.1|1963.6|0
1646706050000|2022-03-08 02:20:50|1964.86|1963.36|1965.34|1963.84|1965.34|1963.84|1964.38|1962.88|0
1646706060000|2022-03-08 02:21:00|1965.26|1963.76|1965.1|1963.6|1965.26|1963.76|1965.1|1963.6|0
1646706070000|2022-03-08 02:21:10|1965.24|1963.74|1965.34|1963.84|1965.34|1963.84|1965.24|1963.74|0
1646706080000|2022-03-08 02:21:20|1965|1963.5|1964.86|1963.36|1965|1963.5|1964.86|1963.36|0
1646706100000|2022-03-08 02:21:40|1964.82|1963.32|1964.51|1963.01|1964.82|1963.32|1964.51|1963.01|0
1646706120000|2022-03-08 02:22:00|1964.47|1962.97|1964.38|1962.88|1964.47|1962.97|1964.38|1962.88|0
1646706130000|2022-03-08 02:22:10|1964.22|1962.72|1964.35|1962.85|1964.38|1962.88|1963.89|1962.39|0
1646706140000|2022-03-08 02:22:20|1964.51|1963.01|1964.38|1962.88|1964.51|1963.01|1964.27|1962.77|0
1646706150000|2022-03-08 02:22:30|1964.42|1962.92|1964.62|1963.12|1965|1963.5|1964.42|1962.92|0
1646706170000|2022-03-08 02:22:50|1964.58|1963.08|1964.62|1963.12|1964.62|1963.12|1964.51|1963.01|0
1646706210000|2022-03-08 02:23:30|1964.86|1963.36|1964.87|1963.37|1964.87|1963.37|1964.86|1963.36|0
1646706220000|2022-03-08 02:23:40|1964.86|1963.36|1964.52|1963.02|1964.86|1963.36|1964.52|1963.02|0
1646706240000|2022-03-08 02:24:00|1964.48|1962.98|1964.38|1962.88|1964.48|1962.98|1964.38|1962.88|0
1646706260000|2022-03-08 02:24:20|1964.34|1962.84|1964.28|1962.78|1964.34|1962.84|1964.28|1962.78|0
1646706270000|2022-03-08 02:24:30|1964.32|1962.82|1964.28|1962.78|1964.52|1963.02|1964.14|1962.64|0
1646706280000|2022-03-08 02:24:40|1964.36|1962.86|1964.76|1963.26|1964.76|1963.26|1964.36|1962.86|0
1646706290000|2022-03-08 02:24:50|1964.52|1963.02|1964.52|1963.02|1964.52|1963.02|1964.52|1963.02|0
1646706300000|2022-03-08 02:25:00|1964.51|1963.01|1964.27|1962.77|1964.62|1963.12|1964.27|1962.77|0
1646706320000|2022-03-08 02:25:20|1964.19|1962.69|1964.27|1962.77|1964.27|1962.77|1964.03|1962.53|0
1646706330000|2022-03-08 02:25:30|1964.31|1962.81|1964.13|1962.63|1964.37|1962.87|1964.13|1962.63|0
1646706340000|2022-03-08 02:25:40|1964.01|1962.51|1963.89|1962.39|1964.01|1962.51|1963.78|1962.28|0
1646706360000|2022-03-08 02:26:00|1963.73|1962.23|1963.41|1961.91|1963.73|1962.23|1963.41|1961.91|0
1646706370000|2022-03-08 02:26:10|1963.89|1962.39|1964.13|1962.63|1964.37|1962.87|1963.89|1962.39|0
1646706380000|2022-03-08 02:26:20|1963.78|1962.28|1963.79|1962.29|1963.89|1962.39|1963.54|1962.04|0
1646706390000|2022-03-08 02:26:30|1963.67|1962.17|1963.41|1961.91|1963.67|1962.17|1963.17|1961.67|0
1646706400000|2022-03-08 02:26:40|1963.54|1962.04|1963.41|1961.91|1963.54|1962.04|1963.41|1961.91|0
1646706410000|2022-03-08 02:26:50|1963.55|1962.05|1964.37|1962.87|1964.51|1963.01|1963.55|1962.05|0
1646706420000|2022-03-08 02:27:00|1964.51|1963.01|1964.51|1963.01|1964.51|1963.01|1964.51|1963.01|0
1646706430000|2022-03-08 02:27:10|1964.47|1962.97|1963.89|1962.39|1964.47|1962.97|1963.89|1962.39|0
1646706440000|2022-03-08 02:27:20|1963.81|1962.31|1964.13|1962.63|1964.13|1962.63|1963.64|1962.14|0
1646706450000|2022-03-08 02:27:30|1963.97|1962.47|1963.64|1962.14|1963.97|1962.47|1963.64|1962.14|0
1646706460000|2022-03-08 02:27:40|1963.48|1961.98|1963.17|1961.67|1963.48|1961.98|1963.16|1961.66|0
1646706470000|2022-03-08 02:27:50|1963.13|1961.63|1963.41|1961.91|1963.54|1962.04|1962.69|1961.19|0
1646706480000|2022-03-08 02:28:00|1963.4|1961.9|1963.4|1961.9|1963.41|1961.91|1963.4|1961.9|0
1646706490000|2022-03-08 02:28:10|1963.41|1961.91|1963.65|1962.15|1963.65|1962.15|1963.41|1961.91|0
1646706500000|2022-03-08 02:28:20|1963.81|1962.31|1964.13|1962.63|1964.13|1962.63|1963.81|1962.31|0
1646706510000|2022-03-08 02:28:30|1963.97|1962.47|1963.65|1962.15|1963.97|1962.47|1963.65|1962.15|0
1646706520000|2022-03-08 02:28:40|1963.89|1962.39|1963.89|1962.39|1963.89|1962.39|1963.89|1962.39|0
1646706530000|2022-03-08 02:28:50|1963.79|1962.29|1963.78|1962.28|1963.89|1962.39|1963.78|1962.28|0
1646706540000|2022-03-08 02:29:00|1963.7|1962.2|1963.54|1962.04|1963.7|1962.2|1963.54|1962.04|0
1646706550000|2022-03-08 02:29:10|1963.55|1962.05|1963.41|1961.91|1963.55|1962.05|1963.41|1961.91|0
1646706560000|2022-03-08 02:29:20|1963.3|1961.8|1963.41|1961.91|1963.41|1961.91|1963.06|1961.56|0
1646706570000|2022-03-08 02:29:30|1963.49|1961.99|1963.65|1962.15|1963.65|1962.15|1963.49|1961.99|0
1646706600000|2022-03-08 02:30:00|1963.49|1961.99|1963.55|1962.05|1963.65|1962.15|1963.17|1961.67|0
1646706610000|2022-03-08 02:30:10|1963.63|1962.13|1963.41|1961.91|1963.79|1962.29|1963.41|1961.91|0
1646706620000|2022-03-08 02:30:20|1963.42|1961.92|1964.04|1962.54|1964.04|1962.54|1963.42|1961.92|0
1646706630000|2022-03-08 02:30:30|1964.12|1962.62|1964.28|1962.78|1964.28|1962.78|1964.12|1962.62|0
1646706640000|2022-03-08 02:30:40|1964.16|1962.66|1963.9|1962.4|1964.16|1962.66|1963.9|1962.4|0
1646706670000|2022-03-08 02:31:10|1963.86|1962.36|1963.9|1962.4|1963.9|1962.4|1963.79|1962.29|0
1646706710000|2022-03-08 02:31:50|1963.94|1962.44|1963.9|1962.4|1964.28|1962.78|1963.9|1962.4|0
1646706720000|2022-03-08 02:32:00|1963.94|1962.44|1964.38|1962.88|1964.38|1962.88|1963.94|1962.44|0
1646706730000|2022-03-08 02:32:10|1964.5|1963|1964.76|1963.26|1964.76|1963.26|1964.5|1963|0
1646706740000|2022-03-08 02:32:20|1964.68|1963.18|1964.86|1963.36|1964.86|1963.36|1964.52|1963.02|0
1646706750000|2022-03-08 02:32:30|1964.82|1963.32|1965.24|1963.74|1965.24|1963.74|1964.62|1963.12|0
1646706760000|2022-03-08 02:32:40|1965.28|1963.78|1965.34|1963.84|1965.72|1964.22|1965.28|1963.78|0
1646706770000|2022-03-08 02:32:50|1965.38|1963.88|1965.58|1964.08|1965.59|1964.09|1965.38|1963.88|0
1646706780000|2022-03-08 02:33:00|1965.48|1963.98|1965.1|1963.6|1965.48|1963.98|1965.1|1963.6|0
1646706790000|2022-03-08 02:33:10|1965.22|1963.72|1965.34|1963.84|1965.48|1963.98|1965.22|1963.72|0
1646706820000|2022-03-08 02:33:40|1965.35|1963.85|1965.58|1964.08|1965.73|1964.23|1965.34|1963.84|0
1646706830000|2022-03-08 02:33:50|1965.35|1963.85|1964.75|1963.25|1965.35|1963.85|1964.14|1962.64|0
1646706840000|2022-03-08 02:34:00|1964.71|1963.21|1964.38|1962.88|1964.71|1963.21|1964.38|1962.88|0
1646706850000|2022-03-08 02:34:10|1964.54|1963.04|1964.75|1963.25|1964.86|1963.36|1964.54|1963.04|0
1646706860000|2022-03-08 02:34:20|1964.71|1963.21|1965.72|1964.22|1965.83|1964.33|1964.62|1963.12|0
1646706870000|2022-03-08 02:34:30|1965.73|1964.23|1966.07|1964.57|1966.07|1964.57|1965.72|1964.22|0
1646706890000|2022-03-08 02:34:50|1966.03|1964.53|1965.72|1964.22|1966.07|1964.57|1965.72|1964.22|0
1646706900000|2022-03-08 02:35:00|1966.06|1964.56|1966.55|1965.05|1966.55|1965.05|1966.06|1964.56|0
1646706910000|2022-03-08 02:35:10|1966.54|1965.04|1966.79|1965.29|1966.79|1965.29|1966.06|1964.56|0
1646706920000|2022-03-08 02:35:20|1966.75|1965.25|1966.31|1964.81|1966.93|1965.43|1966.31|1964.81|0
1646706930000|2022-03-08 02:35:30|1966.79|1965.29|1966.07|1964.57|1966.79|1965.29|1966.07|1964.57|0
1646706940000|2022-03-08 02:35:40|1966.2|1964.7|1966.06|1964.56|1966.2|1964.7|1966.06|1964.56|0
1646706950000|2022-03-08 02:35:50|1966.07|1964.57|1966.31|1964.81|1966.31|1964.81|1966.06|1964.56|0
1646706970000|2022-03-08 02:36:10|1966.2|1964.7|1966.31|1964.81|1966.31|1964.81|1966.2|1964.7|0
1646706980000|2022-03-08 02:36:20|1966.27|1964.77|1966.3|1964.8|1966.3|1964.8|1966.06|1964.56|0
1646706990000|2022-03-08 02:36:30|1966.26|1964.76|1966.2|1964.7|1966.44|1964.94|1966.2|1964.7|0
1646707000000|2022-03-08 02:36:40|1966.24|1964.74|1966.3|1964.8|1966.3|1964.8|1966.2|1964.7|0
1646707010000|2022-03-08 02:36:50|1966.26|1964.76|1965.96|1964.46|1966.26|1964.76|1965.71|1964.21|0
1646707020000|2022-03-08 02:37:00|1966.2|1964.7|1965.96|1964.46|1966.2|1964.7|1965.96|1964.46|0
1646707030000|2022-03-08 02:37:10|1965.95|1964.45|1965.71|1964.21|1965.95|1964.45|1965.71|1964.21|0
1646707040000|2022-03-08 02:37:20|1965.75|1964.25|1965.81|1964.31|1965.82|1964.32|1965.71|1964.21|0
1646707050000|2022-03-08 02:37:30|1965.77|1964.27|1965.81|1964.31|1966.3|1964.8|1965.71|1964.21|0
1646707060000|2022-03-08 02:37:40|1965.85|1964.35|1966.43|1964.93|1966.43|1964.93|1965.85|1964.35|0
1646707070000|2022-03-08 02:37:50|1966.39|1964.89|1966.78|1965.28|1966.78|1965.28|1966.3|1964.8|0
1646707080000|2022-03-08 02:38:00|1966.66|1965.16|1966.44|1964.94|1966.66|1965.16|1966.43|1964.93|0
1646707100000|2022-03-08 02:38:20|1966.48|1964.98|1966.54|1965.04|1966.54|1965.04|1966.48|1964.98|0
1646707110000|2022-03-08 02:38:30|1966.68|1965.18|1966.68|1965.18|1966.78|1965.28|1966.68|1965.18|0
1646707120000|2022-03-08 02:38:40|1966.72|1965.22|1966.43|1964.93|1966.92|1965.42|1966.43|1964.93|0
1646707130000|2022-03-08 02:38:50|1966.35|1964.85|1966.3|1964.8|1966.43|1964.93|1966.19|1964.69|0
1646707140000|2022-03-08 02:39:00|1966.26|1964.76|1966.54|1965.04|1966.54|1965.04|1966.19|1964.69|0
1646707150000|2022-03-08 02:39:10|1966.53|1965.03|1966.43|1964.93|1966.54|1965.04|1966.43|1964.93|0
1646707160000|2022-03-08 02:39:20|1966.51|1965.01|1966.43|1964.93|1966.67|1965.17|1966.43|1964.93|0
1646707180000|2022-03-08 02:39:40|1966.47|1964.97|1966.43|1964.93|1966.54|1965.04|1966.43|1964.93|0
1646707190000|2022-03-08 02:39:50|1966.47|1964.97|1966.43|1964.93|1966.54|1965.04|1966.43|1964.93|0
1646707200000|2022-03-08 02:40:00|1966.39|1964.89|1965.81|1964.31|1966.39|1964.89|1965.7|1964.2|0
1646707210000|2022-03-08 02:40:10|1965.77|1964.27|1965.7|1964.2|1965.77|1964.27|1965.7|1964.2|0
1646707220000|2022-03-08 02:40:20|1965.62|1964.12|1965.57|1964.07|1965.62|1964.12|1965.46|1963.96|0
1646707230000|2022-03-08 02:40:30|1965.49|1963.99|1965.22|1963.72|1965.49|1963.99|1965.22|1963.72|0
1646707240000|2022-03-08 02:40:40|1965.46|1963.96|1964.85|1963.35|1965.46|1963.96|1964.84|1963.34|0
1646707250000|2022-03-08 02:40:50|1964.84|1963.34|1964.74|1963.24|1964.84|1963.34|1964.6|1963.1|0
1646707260000|2022-03-08 02:41:00|1964.36|1962.86|1964.36|1962.86|1964.74|1963.24|1964.36|1962.86|0
1646707270000|2022-03-08 02:41:10|1964.32|1962.82|1964.36|1962.86|1964.36|1962.86|1963.88|1962.38|0
1646707280000|2022-03-08 02:41:20|1964.74|1963.24|1964.74|1963.24|1964.74|1963.24|1964.74|1963.24|0
1646707290000|2022-03-08 02:41:30|1964.66|1963.16|1964.5|1963|1964.66|1963.16|1964.5|1963|0
1646707310000|2022-03-08 02:41:50|1964.58|1963.08|1965.57|1964.07|1965.57|1964.07|1964.58|1963.08|0
1646707320000|2022-03-08 02:42:00|1965.71|1964.21|1965.81|1964.31|1965.81|1964.31|1965.71|1964.21|0
1646707330000|2022-03-08 02:42:10|1965.65|1964.15|1965.33|1963.83|1965.65|1964.15|1964.99|1963.49|0
1646707340000|2022-03-08 02:42:20|1964.85|1963.35|1965.33|1963.83|1965.33|1963.83|1964.85|1963.35|0
1646707360000|2022-03-08 02:42:40|1965.34|1963.84|1965.34|1963.84|1965.58|1964.08|1965.34|1963.84|0
1646707380000|2022-03-08 02:43:00|1965.38|1963.88|1965.72|1964.22|1965.72|1964.22|1965.38|1963.88|0
1646707400000|2022-03-08 02:43:20|1965.68|1964.18|1965.58|1964.08|1965.68|1964.18|1965.58|1964.08|0
1646707410000|2022-03-08 02:43:30|1965.54|1964.04|1965.34|1963.84|1965.54|1964.04|1965.33|1963.83|0
1646707420000|2022-03-08 02:43:40|1965.72|1964.22|1965.71|1964.21|1965.72|1964.22|1965.71|1964.21|0
1646707430000|2022-03-08 02:43:50|1965.72|1964.22|1965.58|1964.08|1965.72|1964.22|1965.58|1964.08|0
1646707440000|2022-03-08 02:44:00|1965.46|1963.96|1965.23|1963.73|1965.46|1963.96|1965.23|1963.73|0
1646707450000|2022-03-08 02:44:10|1965.58|1964.08|1965.57|1964.07|1965.58|1964.08|1965.47|1963.97|0
1646707460000|2022-03-08 02:44:20|1965.42|1963.92|1965.33|1963.83|1965.42|1963.92|1964.99|1963.49|0
1646707470000|2022-03-08 02:44:30|1965.25|1963.75|1965.58|1964.08|1965.58|1964.08|1965.09|1963.59|0
1646707480000|2022-03-08 02:44:40|1965.47|1963.97|1965.57|1964.07|1965.58|1964.08|1965.47|1963.97|0
1646707490000|2022-03-08 02:44:50|1965.53|1964.03|1965.23|1963.73|1965.53|1964.03|1965.23|1963.73|0
1646707500000|2022-03-08 02:45:00|1964.95|1963.45|1964.51|1963.01|1964.95|1963.45|1964.27|1962.77|0
1646707510000|2022-03-08 02:45:10|1964.55|1963.05|1964.61|1963.11|1964.61|1963.11|1964.55|1963.05|0
1646707520000|2022-03-08 02:45:20|1964.69|1963.19|1964.75|1963.25|1964.85|1963.35|1964.69|1963.19|0
1646707530000|2022-03-08 02:45:30|1964.61|1963.11|1964.61|1963.11|1964.85|1963.35|1964.51|1963.01|0
1646707540000|2022-03-08 02:45:40|1964.5|1963|1964.51|1963.01|1964.51|1963.01|1964.37|1962.87|0
1646707550000|2022-03-08 02:45:50|1964.63|1963.13|1964.75|1963.25|1964.85|1963.35|1964.63|1963.13|0
1646707560000|2022-03-08 02:46:00|1964.74|1963.24|1964.37|1962.87|1964.74|1963.24|1964.02|1962.52|0
1646707590000|2022-03-08 02:46:30|1964.33|1962.83|1964.26|1962.76|1964.33|1962.83|1964.26|1962.76|0
1646707600000|2022-03-08 02:46:40|1964.14|1962.64|1963.88|1962.38|1964.14|1962.64|1963.88|1962.38|0
1646707620000|2022-03-08 02:47:00|1963.68|1962.18|1963.4|1961.9|1963.68|1962.18|1963.3|1961.8|0
1646707630000|2022-03-08 02:47:10|1963.41|1961.91|1964.13|1962.63|1964.13|1962.63|1963.41|1961.91|0
1646707640000|2022-03-08 02:47:20|1964.09|1962.59|1963.89|1962.39|1964.13|1962.63|1963.89|1962.39|0
1646707650000|2022-03-08 02:47:30|1963.88|1962.38|1963.66|1962.16|1963.88|1962.38|1963.66|1962.16|0
1646707660000|2022-03-08 02:47:40|1963.4|1961.9|1963.78|1962.28|1963.78|1962.28|1963.4|1961.9|0
1646707680000|2022-03-08 02:48:00|1963.74|1962.24|1963.16|1961.66|1963.74|1962.24|1963.16|1961.66|0
1646707690000|2022-03-08 02:48:10|1963.08|1961.58|1962.68|1961.18|1963.08|1961.58|1962.68|1961.18|0
1646707720000|2022-03-08 02:48:40|1962.58|1961.08|1961.71|1960.21|1962.58|1961.08|1961.71|1960.21|0
1646707730000|2022-03-08 02:48:50|1961.67|1960.17|1961.47|1959.97|1961.71|1960.21|1961.23|1959.73|0
1646707740000|2022-03-08 02:49:00|1961.51|1960.01|1960.75|1959.25|1961.6|1960.1|1960.5|1959|0
1646707750000|2022-03-08 02:49:10|1960.79|1959.29|1961.47|1959.97|1961.6|1960.1|1960.79|1959.29|0
1646707760000|2022-03-08 02:49:20|1961.51|1960.01|1961.6|1960.1|1961.6|1960.1|1961.47|1959.97|0
1646707770000|2022-03-08 02:49:30|1961.56|1960.06|1961.47|1959.97|1961.56|1960.06|1961.46|1959.96|0
1646707780000|2022-03-08 02:49:40|1961.59|1960.09|1961.84|1960.34|1961.85|1960.35|1961.59|1960.09|0
1646707790000|2022-03-08 02:49:50|1961.85|1960.35|1961.71|1960.21|1961.85|1960.35|1961.71|1960.21|0
1646707800000|2022-03-08 02:50:00|1961.23|1959.73|1961.47|1959.97|1961.6|1960.1|1961.23|1959.73|0
1646707810000|2022-03-08 02:50:10|1961.46|1959.96|1960.63|1959.13|1961.46|1959.96|1960.25|1958.75|0
1646707820000|2022-03-08 02:50:20|1960.59|1959.09|1960.25|1958.75|1960.63|1959.13|1960.15|1958.65|0
1646707830000|2022-03-08 02:50:30|1960.17|1958.67|1960.01|1958.51|1960.17|1958.67|1959.91|1958.41|0
1646707840000|2022-03-08 02:50:40|1959.97|1958.47|1958.7|1957.2|1959.97|1958.47|1958.57|1957.07|0
1646707850000|2022-03-08 02:50:50|1958.74|1957.24|1959.29|1957.79|1959.29|1957.79|1958.74|1957.24|0
1646707860000|2022-03-08 02:51:00|1959.45|1957.95|1959.53|1958.03|1959.77|1958.27|1959.45|1957.95|0
1646707870000|2022-03-08 02:51:10|1959.42|1957.92|1959.67|1958.17|1959.67|1958.17|1959.29|1957.79|0
1646707880000|2022-03-08 02:51:20|1959.77|1958.27|1960.01|1958.51|1960.02|1958.52|1959.77|1958.27|0
1646707890000|2022-03-08 02:51:30|1959.97|1958.47|1959.77|1958.27|1959.97|1958.47|1959.77|1958.27|0
1646707900000|2022-03-08 02:51:40|1959.81|1958.31|1959.53|1958.03|1959.91|1958.41|1959.53|1958.03|0
1646707910000|2022-03-08 02:51:50|1959.57|1958.07|1959.77|1958.27|1959.77|1958.27|1959.57|1958.07|0
1646707920000|2022-03-08 02:52:00|1959.73|1958.23|1959.53|1958.03|1960.01|1958.51|1959.42|1957.92|0
1646707930000|2022-03-08 02:52:10|1959.57|1958.07|1959.67|1958.17|1959.67|1958.17|1959.57|1958.07|0
1646707940000|2022-03-08 02:52:20|1959.53|1958.03|1959.53|1958.03|1959.53|1958.03|1959.29|1957.79|0
1646707950000|2022-03-08 02:52:30|1959.57|1958.07|1959.77|1958.27|1959.91|1958.41|1959.57|1958.07|0
1646707960000|2022-03-08 02:52:40|1959.81|1958.31|1960.26|1958.76|1960.26|1958.76|1959.77|1958.27|0
1646707970000|2022-03-08 02:52:50|1960.22|1958.72|1960.15|1958.65|1960.22|1958.72|1960.15|1958.65|0
1646707980000|2022-03-08 02:53:00|1960.16|1958.66|1960.15|1958.65|1960.26|1958.76|1959.77|1958.27|0
1646707990000|2022-03-08 02:53:10|1960.07|1958.57|1960.15|1958.65|1960.16|1958.66|1959.91|1958.41|0
1646708020000|2022-03-08 02:53:40|1960.01|1958.51|1959.53|1958.03|1960.01|1958.51|1959.53|1958.03|0
1646708040000|2022-03-08 02:54:00|1959.49|1957.99|1959.77|1958.27|1960.01|1958.51|1959.42|1957.92|0
1646708050000|2022-03-08 02:54:10|1959.42|1957.92|1959.18|1957.68|1959.42|1957.92|1959.18|1957.68|0
1646708060000|2022-03-08 02:54:20|1959.3|1957.8|1959.53|1958.03|1959.53|1958.03|1959.3|1957.8|0
1646708070000|2022-03-08 02:54:30|1959.52|1958.02|1959.53|1958.03|1959.53|1958.03|1959.52|1958.02|0
1646708080000|2022-03-08 02:54:40|1959.52|1958.02|1959.53|1958.03|1959.53|1958.03|1959.52|1958.02|0
1646708090000|2022-03-08 02:54:50|1959.57|1958.07|1960.25|1958.75|1960.25|1958.75|1959.57|1958.07|0
1646708100000|2022-03-08 02:55:00|1960.39|1958.89|1960.73|1959.23|1960.87|1959.37|1960.25|1958.75|0
1646708110000|2022-03-08 02:55:10|1960.87|1959.37|1961.12|1959.62|1961.12|1959.62|1960.74|1959.24|0
1646708120000|2022-03-08 02:55:20|1961.08|1959.58|1960.73|1959.23|1961.22|1959.72|1960.73|1959.23|0
1646708130000|2022-03-08 02:55:30|1960.74|1959.24|1960.73|1959.23|1960.74|1959.24|1960.73|1959.23|0
1646708140000|2022-03-08 02:55:40|1960.74|1959.24|1961.46|1959.96|1961.46|1959.96|1960.74|1959.24|0
1646708150000|2022-03-08 02:55:50|1961.42|1959.92|1961.46|1959.96|1961.46|1959.96|1961.36|1959.86|0
1646708160000|2022-03-08 02:56:00|1961.42|1959.92|1960.98|1959.48|1961.46|1959.96|1960.98|1959.48|0
1646708170000|2022-03-08 02:56:10|1961.7|1960.2|1961.7|1960.2|1961.7|1960.2|1961.7|1960.2|0
1646708180000|2022-03-08 02:56:20|1961.66|1960.16|1960.98|1959.48|1961.66|1960.16|1960.98|1959.48|0
1646708190000|2022-03-08 02:56:30|1960.9|1959.4|1960.49|1958.99|1960.9|1959.4|1960.49|1958.99|0
1646708210000|2022-03-08 02:56:50|1960.45|1958.95|1959.28|1957.78|1960.45|1958.95|1959.28|1957.78|0
1646708220000|2022-03-08 02:57:00|1959.24|1957.74|1958.93|1957.43|1959.24|1957.74|1958.69|1957.19|0
1646708230000|2022-03-08 02:57:10|1958.89|1957.39|1958.31|1956.81|1958.89|1957.39|1958.2|1956.7|0
1646708240000|2022-03-08 02:57:20|1958.23|1956.73|1958.31|1956.81|1958.31|1956.81|1958.07|1956.57|0
1646708250000|2022-03-08 02:57:30|1958.27|1956.77|1957.96|1956.46|1958.27|1956.77|1957.83|1956.33|0
1646708260000|2022-03-08 02:57:40|1958.07|1956.57|1958.55|1957.05|1958.69|1957.19|1957.83|1956.33|0
1646708280000|2022-03-08 02:58:00|1958.59|1957.09|1958.59|1957.09|1958.59|1957.09|1958.59|1957.09|0
1646708290000|2022-03-08 02:58:10|1958.69|1957.19|1959.52|1958.02|1959.66|1958.16|1958.69|1957.19|0
1646708300000|2022-03-08 02:58:20|1959.36|1957.86|1958.79|1957.29|1959.36|1957.86|1958.79|1957.29|0
1646708310000|2022-03-08 02:58:30|1958.55|1957.05|1958.31|1956.81|1958.55|1957.05|1958.2|1956.7|0
1646708320000|2022-03-08 02:58:40|1958.15|1956.65|1958.07|1956.57|1958.15|1956.65|1957.82|1956.32|0
1646708330000|2022-03-08 02:58:50|1958.03|1956.53|1957.82|1956.32|1958.03|1956.53|1957.82|1956.32|0
1646708340000|2022-03-08 02:59:00|1957.83|1956.33|1958.31|1956.81|1958.45|1956.95|1957.83|1956.33|0
1646708350000|2022-03-08 02:59:10|1958.23|1956.73|1957.82|1956.32|1958.23|1956.73|1957.82|1956.32|0
1646708360000|2022-03-08 02:59:20|1957.96|1956.46|1957.82|1956.32|1958.07|1956.57|1957.82|1956.32|0
1646708370000|2022-03-08 02:59:30|1957.86|1956.36|1957.82|1956.32|1957.96|1956.46|1957.82|1956.32|0
1646708390000|2022-03-08 02:59:50|1958.07|1956.57|1958.31|1956.81|1958.44|1956.94|1958.07|1956.57|0
1646708400000|2022-03-08 03:00:00|1958.07|1956.57|1957.96|1956.46|1958.2|1956.7|1957.96|1956.46|0
1646708410000|2022-03-08 03:00:10|1958.07|1956.57|1958.07|1956.57|1958.07|1956.57|1957.96|1956.46|0
1646708430000|2022-03-08 03:00:30|1958.03|1956.53|1957.58|1956.08|1958.03|1956.53|1957.58|1956.08|0
1646708440000|2022-03-08 03:00:40|1957.46|1955.96|1956.86|1955.36|1957.46|1955.96|1956.86|1955.36|0
1646708450000|2022-03-08 03:00:50|1956.7|1955.2|1956.86|1955.36|1956.86|1955.36|1956.38|1954.88|0
1646708460000|2022-03-08 03:01:00|1956.62|1955.12|1956.14|1954.64|1956.62|1955.12|1956.14|1954.64|0
1646708470000|2022-03-08 03:01:10|1956.62|1955.12|1956.62|1955.12|1956.62|1955.12|1956.62|1955.12|0
1646708480000|2022-03-08 03:01:20|1956.61|1955.11|1956.62|1955.12|1956.62|1955.12|1956.61|1955.11|0
1646708490000|2022-03-08 03:01:30|1956.61|1955.11|1956.62|1955.12|1956.62|1955.12|1956.61|1955.11|0
1646708500000|2022-03-08 03:01:40|1956.61|1955.11|1956.03|1954.53|1956.61|1955.11|1955.89|1954.39|0
1646708510000|2022-03-08 03:01:50|1955.99|1954.49|1955.92|1954.42|1956.03|1954.53|1955.89|1954.39|0
1646708520000|2022-03-08 03:02:00|1955.88|1954.38|1955.54|1954.04|1955.92|1954.42|1955.54|1954.04|0
1646708530000|2022-03-08 03:02:10|1955.55|1954.05|1956.65|1955.15|1956.65|1955.15|1955.55|1954.05|0
1646708540000|2022-03-08 03:02:20|1956.75|1955.25|1957.24|1955.74|1957.62|1956.12|1956.75|1955.25|0
1646708550000|2022-03-08 03:02:30|1957.28|1955.78|1957.48|1955.98|1957.72|1956.22|1957.28|1955.78|0
1646708560000|2022-03-08 03:02:40|1957.47|1955.97|1957.23|1955.73|1957.47|1955.97|1957.23|1955.73|0
1646708570000|2022-03-08 03:02:50|1957.35|1955.85|1957.47|1955.97|1957.61|1956.11|1957.35|1955.85|0
1646708580000|2022-03-08 03:03:00|1957.61|1956.11|1957.71|1956.21|1957.85|1956.35|1957.47|1955.97|0
1646708590000|2022-03-08 03:03:10|1957.72|1956.22|1957.85|1956.35|1957.85|1956.35|1957.72|1956.22|0
1646708600000|2022-03-08 03:03:20|1957.69|1956.19|1957.72|1956.22|1957.72|1956.22|1957.37|1955.87|0
1646708610000|2022-03-08 03:03:30|1957.76|1956.26|1957.86|1956.36|1957.86|1956.36|1957.76|1956.26|0
1646708620000|2022-03-08 03:03:40|1957.9|1956.4|1958.45|1956.95|1958.45|1956.95|1957.9|1956.4|0
1646708630000|2022-03-08 03:03:50|1958.44|1956.94|1958.58|1957.08|1958.58|1957.08|1958.34|1956.84|0
1646708650000|2022-03-08 03:04:10|1958.62|1957.12|1958.69|1957.19|1958.69|1957.19|1958.62|1957.12|0
1646708660000|2022-03-08 03:04:20|1958.68|1957.18|1957.72|1956.22|1958.68|1957.18|1957.72|1956.22|0
1646708670000|2022-03-08 03:04:30|1957.76|1956.26|1957.86|1956.36|1957.86|1956.36|1957.76|1956.26|0
1646708680000|2022-03-08 03:04:40|1957.96|1956.46|1958.34|1956.84|1958.34|1956.84|1957.96|1956.46|0
1646708690000|2022-03-08 03:04:50|1958.38|1956.88|1958.59|1957.09|1958.59|1957.09|1958.38|1956.88|0
1646708700000|2022-03-08 03:05:00|1958.58|1957.08|1959.17|1957.67|1959.17|1957.67|1958.58|1957.08|0
1646708710000|2022-03-08 03:05:10|1959.21|1957.71|1960.28|1958.78|1960.28|1958.78|1959.21|1957.71|0
1646708720000|2022-03-08 03:05:20|1960.14|1958.64|1960.28|1958.78|1960.28|1958.78|1960.14|1958.64|0
1646708740000|2022-03-08 03:05:40|1960.32|1958.82|1960.38|1958.88|1960.38|1958.88|1960.32|1958.82|0
1646708750000|2022-03-08 03:05:50|1960.46|1958.96|1960.14|1958.64|1960.62|1959.12|1960.14|1958.64|0
1646708760000|2022-03-08 03:06:00|1960.52|1959.02|1960.62|1959.12|1960.63|1959.13|1960.39|1958.89|0
1646708770000|2022-03-08 03:06:10|1960.63|1959.13|1960.52|1959.02|1960.63|1959.13|1960.04|1958.54|0
1646708790000|2022-03-08 03:06:30|1960.51|1959.01|1959.69|1958.19|1960.51|1959.01|1959.65|1958.15|0
1646708800000|2022-03-08 03:06:40|1959.79|1958.29|1960.38|1958.88|1960.38|1958.88|1959.65|1958.15|0
1646708810000|2022-03-08 03:06:50|1960.34|1958.84|1959.65|1958.15|1960.38|1958.88|1959.65|1958.15|0
1646708820000|2022-03-08 03:07:00|1959.66|1958.16|1960.38|1958.88|1960.38|1958.88|1959.66|1958.16|0
1646708830000|2022-03-08 03:07:10|1960.14|1958.64|1959.89|1958.39|1960.14|1958.64|1959.89|1958.39|0
1646708840000|2022-03-08 03:07:20|1959.81|1958.31|1959.42|1957.92|1959.81|1958.31|1959.41|1957.91|0
1646708850000|2022-03-08 03:07:30|1959.5|1958|1959.66|1958.16|1959.66|1958.16|1959.5|1958|0
1646708860000|2022-03-08 03:07:40|1959.42|1957.92|1959.18|1957.68|1959.42|1957.92|1959.07|1957.57|0
1646708870000|2022-03-08 03:07:50|1959.07|1957.57|1958.34|1956.84|1959.07|1957.57|1958.34|1956.84|0
1646708880000|2022-03-08 03:08:00|1958.3|1956.8|1957.86|1956.36|1958.3|1956.8|1957.72|1956.22|0
1646708890000|2022-03-08 03:08:10|1957.96|1956.46|1958.58|1957.08|1958.58|1957.08|1957.96|1956.46|0
1646708900000|2022-03-08 03:08:20|1958.54|1957.04|1958.45|1956.95|1958.58|1957.08|1958.44|1956.94|0
1646708910000|2022-03-08 03:08:30|1958.49|1956.99|1958.44|1956.94|1958.58|1957.08|1958.44|1956.94|0
1646708920000|2022-03-08 03:08:40|1958.48|1956.98|1958.44|1956.94|1958.58|1957.08|1958.34|1956.84|0
1646708930000|2022-03-08 03:08:50|1958.28|1956.78|1957.96|1956.46|1958.28|1956.78|1957.96|1956.46|0
1646708940000|2022-03-08 03:09:00|1958|1956.5|1958.69|1957.19|1958.69|1957.19|1958|1956.5|0
1646708950000|2022-03-08 03:09:10|1958.73|1957.23|1959.07|1957.57|1959.07|1957.57|1958.73|1957.23|0
1646708960000|2022-03-08 03:09:20|1958.58|1957.08|1958.83|1957.33|1958.83|1957.33|1958.58|1957.08|0
1646708970000|2022-03-08 03:09:30|1958.87|1957.37|1958.59|1957.09|1958.93|1957.43|1958.59|1957.09|0
1646708980000|2022-03-08 03:09:40|1958.6|1957.1|1959.18|1957.68|1959.32|1957.82|1958.6|1957.1|0
1646709000000|2022-03-08 03:10:00|1959.22|1957.72|1959.42|1957.92|1959.66|1958.16|1959.22|1957.72|0
1646709010000|2022-03-08 03:10:10|1959.43|1957.93|1959.56|1958.06|1959.67|1958.17|1959.43|1957.93|0
1646709020000|2022-03-08 03:10:20|1959.52|1958.02|1959.42|1957.92|1959.56|1958.06|1959.42|1957.92|0
1646709030000|2022-03-08 03:10:30|1959.3|1957.8|1958.94|1957.44|1959.3|1957.8|1958.94|1957.44|0
1646709040000|2022-03-08 03:10:40|1958.98|1957.48|1959.42|1957.92|1959.42|1957.92|1958.98|1957.48|0
1646709050000|2022-03-08 03:10:50|1959.46|1957.96|1958.94|1957.44|1959.55|1958.05|1958.94|1957.44|0
1646709060000|2022-03-08 03:11:00|1958.93|1957.43|1958.93|1957.43|1958.93|1957.43|1958.93|1957.43|0
1646709080000|2022-03-08 03:11:20|1958.69|1957.19|1958.93|1957.43|1958.93|1957.43|1958.69|1957.19|0
1646709090000|2022-03-08 03:11:30|1958.85|1957.35|1958.45|1956.95|1958.85|1957.35|1958.45|1956.95|0
1646709100000|2022-03-08 03:11:40|1958.44|1956.94|1957.96|1956.46|1958.44|1956.94|1957.96|1956.46|0
1646709110000|2022-03-08 03:11:50|1957.92|1956.42|1958.34|1956.84|1958.34|1956.84|1957.72|1956.22|0
1646709120000|2022-03-08 03:12:00|1958.3|1956.8|1958.2|1956.7|1958.3|1956.8|1958.2|1956.7|0
1646709130000|2022-03-08 03:12:10|1958.1|1956.6|1957.85|1956.35|1958.1|1956.6|1957.85|1956.35|0
1646709140000|2022-03-08 03:12:20|1957.86|1956.36|1957.85|1956.35|1957.86|1956.36|1957.85|1956.35|0
1646709150000|2022-03-08 03:12:30|1957.73|1956.23|1957.72|1956.22|1957.73|1956.23|1957.47|1955.97|0
1646709160000|2022-03-08 03:12:40|1957.71|1956.21|1957.71|1956.21|1957.72|1956.22|1957.71|1956.21|0
1646709170000|2022-03-08 03:12:50|1957.72|1956.22|1957.47|1955.97|1957.85|1956.35|1957.47|1955.97|0
1646709180000|2022-03-08 03:13:00|1956.51|1955.01|1956.27|1954.77|1956.51|1955.01|1956.26|1954.76|0
1646709190000|2022-03-08 03:13:10|1956.43|1954.93|1956.75|1955.25|1956.75|1955.25|1956.43|1954.93|0
1646709200000|2022-03-08 03:13:20|1956.71|1955.21|1955.92|1954.42|1956.71|1955.21|1955.92|1954.42|0
1646709210000|2022-03-08 03:13:30|1956|1954.5|1955.92|1954.42|1956.16|1954.66|1955.78|1954.28|0
1646709220000|2022-03-08 03:13:40|1955.96|1954.46|1956.02|1954.52|1956.02|1954.52|1955.96|1954.46|0
1646709230000|2022-03-08 03:13:50|1955.98|1954.48|1955.54|1954.04|1955.98|1954.48|1955.54|1954.04|0
1646709240000|2022-03-08 03:14:00|1955.5|1954|1954.95|1953.45|1955.5|1954|1954.47|1952.97|0
1646709250000|2022-03-08 03:14:10|1954.96|1953.46|1955.06|1953.56|1955.06|1953.56|1954.95|1953.45|0
1646709270000|2022-03-08 03:14:30|1955.1|1953.6|1955.54|1954.04|1956.02|1954.52|1955.1|1953.6|0
1646709280000|2022-03-08 03:14:40|1955.58|1954.08|1955.92|1954.42|1955.92|1954.42|1955.58|1954.08|0
1646709290000|2022-03-08 03:14:50|1955.96|1954.46|1956.26|1954.76|1956.26|1954.76|1955.96|1954.46|0
1646709300000|2022-03-08 03:15:00|1956.22|1954.72|1955.92|1954.42|1956.22|1954.72|1955.78|1954.28|0
1646709310000|2022-03-08 03:15:10|1955.91|1954.41|1955.78|1954.28|1955.91|1954.41|1955.78|1954.28|0
1646709320000|2022-03-08 03:15:20|1955.82|1954.32|1955.39|1953.89|1955.91|1954.41|1955.39|1953.89|0
1646709330000|2022-03-08 03:15:30|1955.29|1953.79|1955.05|1953.55|1955.53|1954.03|1954.81|1953.31|0
1646709340000|2022-03-08 03:15:40|1955.01|1953.51|1954.94|1953.44|1955.01|1953.51|1954.81|1953.31|0
1646709350000|2022-03-08 03:15:50|1954.95|1953.45|1955.19|1953.69|1955.29|1953.79|1954.95|1953.45|0
1646709360000|2022-03-08 03:16:00|1955.18|1953.68|1955.43|1953.93|1955.43|1953.93|1955.18|1953.68|0
1646709370000|2022-03-08 03:16:10|1955.53|1954.03|1955.54|1954.04|1955.67|1954.17|1955.53|1954.03|0
1646709380000|2022-03-08 03:16:20|1955.53|1954.03|1955.54|1954.04|1955.54|1954.04|1955.53|1954.03|0
1646709390000|2022-03-08 03:16:30|1955.53|1954.03|1955.53|1954.03|1955.53|1954.03|1955.53|1954.03|0
1646709400000|2022-03-08 03:16:40|1955.45|1953.95|1955.19|1953.69|1955.45|1953.95|1955.19|1953.69|0
1646709410000|2022-03-08 03:16:50|1955.05|1953.55|1955.05|1953.55|1955.05|1953.55|1955.05|1953.55|0
1646709420000|2022-03-08 03:17:00|1955.21|1953.71|1956.26|1954.76|1956.4|1954.9|1955.21|1953.71|0
1646709430000|2022-03-08 03:17:10|1956.3|1954.8|1956.79|1955.29|1956.79|1955.29|1956.3|1954.8|0
1646709440000|2022-03-08 03:17:20|1956.89|1955.39|1956.89|1955.39|1956.89|1955.39|1956.89|1955.39|0
1646709450000|2022-03-08 03:17:30|1956.75|1955.25|1956.68|1955.18|1956.75|1955.25|1956.64|1955.14|0
1646709460000|2022-03-08 03:17:40|1956.75|1955.25|1956.99|1955.49|1956.99|1955.49|1956.75|1955.25|0
1646709480000|2022-03-08 03:18:00|1956.98|1955.48|1956.26|1954.76|1956.98|1955.48|1956.26|1954.76|0
1646709490000|2022-03-08 03:18:10|1956.14|1954.64|1955.78|1954.28|1956.14|1954.64|1955.78|1954.28|0
1646709500000|2022-03-08 03:18:20|1955.94|1954.44|1955.92|1954.42|1956.26|1954.76|1955.92|1954.42|0
1646709510000|2022-03-08 03:18:30|1955.88|1954.38|1955.78|1954.28|1955.88|1954.38|1955.78|1954.28|0
1646709520000|2022-03-08 03:18:40|1955.74|1954.24|1955.29|1953.79|1955.74|1954.24|1955.29|1953.79|0
1646709540000|2022-03-08 03:19:00|1955.17|1953.67|1955.05|1953.55|1955.17|1953.67|1954.95|1953.45|0
1646709550000|2022-03-08 03:19:10|1954.89|1953.39|1954.95|1953.45|1954.95|1953.45|1954.57|1953.07|0
1646709560000|2022-03-08 03:19:20|1954.81|1953.31|1954.81|1953.31|1954.81|1953.31|1954.81|1953.31|0
1646709590000|2022-03-08 03:19:50|1954.77|1953.27|1955.05|1953.55|1955.06|1953.56|1954.57|1953.07|0
1646709600000|2022-03-08 03:20:00|1955.06|1953.56|1955.06|1953.56|1955.06|1953.56|1955.06|1953.56|0
1646709610000|2022-03-08 03:20:10|1955.05|1953.55|1954.95|1953.45|1955.05|1953.55|1954.71|1953.21|0
1646709620000|2022-03-08 03:20:20|1954.99|1953.49|1955.05|1953.55|1955.06|1953.56|1954.99|1953.49|0
1646709630000|2022-03-08 03:20:30|1955.06|1953.56|1955.06|1953.56|1955.06|1953.56|1955.05|1953.55|0
1646709640000|2022-03-08 03:20:40|1955.05|1953.55|1955.06|1953.56|1955.06|1953.56|1955.05|1953.55|0
1646709650000|2022-03-08 03:20:50|1955.05|1953.55|1955.05|1953.55|1955.05|1953.55|1955.05|1953.55|0
1646709660000|2022-03-08 03:21:00|1955.06|1953.56|1955.06|1953.56|1955.06|1953.56|1955.05|1953.55|0
1646709670000|2022-03-08 03:21:10|1955.05|1953.55|1955.05|1953.55|1955.05|1953.55|1955.05|1953.55|0
1646709680000|2022-03-08 03:21:20|1955.19|1953.69|1955.06|1953.56|1955.19|1953.69|1955.05|1953.55|0
1646709690000|2022-03-08 03:21:30|1955.67|1954.17|1955.19|1953.69|1955.67|1954.17|1955.06|1953.56|0
1646709700000|2022-03-08 03:21:40|1955.31|1953.81|1955.29|1953.79|1955.54|1954.04|1955.29|1953.79|0
1646709720000|2022-03-08 03:22:00|1955.3|1953.8|1955.67|1954.17|1955.78|1954.28|1955.29|1953.79|0
1646709730000|2022-03-08 03:22:10|1955.53|1954.03|1955.53|1954.03|1955.53|1954.03|1955.53|1954.03|0
1646709750000|2022-03-08 03:22:30|1955.33|1953.83|1954.33|1952.83|1955.33|1953.83|1954.33|1952.83|0
1646709760000|2022-03-08 03:22:40|1954.53|1953.03|1955.05|1953.55|1955.54|1954.04|1954.53|1953.03|0
1646709780000|2022-03-08 03:23:00|1955.06|1953.56|1955.67|1954.17|1955.67|1954.17|1955.05|1953.55|0
1646709790000|2022-03-08 03:23:10|1955.71|1954.21|1955.92|1954.42|1955.92|1954.42|1955.71|1954.21|0
1646709800000|2022-03-08 03:23:20|1956.02|1954.52|1956.27|1954.77|1956.4|1954.9|1955.92|1954.42|0
1646709810000|2022-03-08 03:23:30|1956.31|1954.81|1956.27|1954.77|1956.75|1955.25|1956.27|1954.77|0
1646709820000|2022-03-08 03:23:40|1956.43|1954.93|1956.02|1954.52|1956.89|1955.39|1956.02|1954.52|0
1646709830000|2022-03-08 03:23:50|1955.54|1954.04|1956.41|1954.91|1956.41|1954.91|1955.54|1954.04|0
1646709840000|2022-03-08 03:24:00|1956.51|1955.01|1956.27|1954.77|1956.51|1955.01|1956.27|1954.77|0
1646709860000|2022-03-08 03:24:20|1956.31|1954.81|1956.41|1954.91|1956.41|1954.91|1956.31|1954.81|0
1646709870000|2022-03-08 03:24:30|1956.37|1954.87|1955.54|1954.04|1956.37|1954.87|1955.54|1954.04|0
1646709880000|2022-03-08 03:24:40|1955.7|1954.2|1956.51|1955.01|1956.51|1955.01|1955.7|1954.2|0
1646709890000|2022-03-08 03:24:50|1956.89|1955.39|1956.89|1955.39|1956.89|1955.39|1956.75|1955.25|0
1646709900000|2022-03-08 03:25:00|1956.93|1955.43|1957.86|1956.36|1957.86|1956.36|1956.93|1955.43|0
1646709920000|2022-03-08 03:25:20|1957.97|1956.47|1958.58|1957.08|1958.69|1957.19|1957.97|1956.47|0
1646709930000|2022-03-08 03:25:30|1958.45|1956.95|1957.72|1956.22|1958.83|1957.33|1957.72|1956.22|0
1646709940000|2022-03-08 03:25:40|1957.86|1956.36|1957.86|1956.36|1957.86|1956.36|1957.86|1956.36|0
1646709950000|2022-03-08 03:25:50|1957.9|1956.4|1957.96|1956.46|1957.96|1956.46|1957.9|1956.4|0
1646709960000|2022-03-08 03:26:00|1957.8|1956.3|1958.58|1957.08|1958.93|1957.43|1957.48|1955.98|0
1646709980000|2022-03-08 03:26:20|1958.38|1956.88|1957.96|1956.46|1958.38|1956.88|1957.96|1956.46|0
1646709990000|2022-03-08 03:26:30|1957.92|1956.42|1957.72|1956.22|1957.92|1956.42|1957.71|1956.21|0
1646710000000|2022-03-08 03:26:40|1957.71|1956.21|1957.72|1956.22|1957.72|1956.22|1957.71|1956.21|0
1646710010000|2022-03-08 03:26:50|1957.71|1956.21|1958.2|1956.7|1958.2|1956.7|1957.71|1956.21|0
1646710020000|2022-03-08 03:27:00|1957.72|1956.22|1958.2|1956.7|1958.2|1956.7|1957.71|1956.21|0
1646710030000|2022-03-08 03:27:10|1958.24|1956.74|1958.2|1956.7|1958.44|1956.94|1958.2|1956.7|0
1646710040000|2022-03-08 03:27:20|1958.33|1956.83|1958.34|1956.84|1958.34|1956.84|1958.33|1956.83|0
1646710050000|2022-03-08 03:27:30|1958.33|1956.83|1958.2|1956.7|1958.33|1956.83|1958.19|1956.69|0
1646710060000|2022-03-08 03:27:40|1958.19|1956.69|1958.2|1956.7|1958.2|1956.7|1958.19|1956.69|0
1646710070000|2022-03-08 03:27:50|1958.19|1956.69|1958.33|1956.83|1958.33|1956.83|1958.19|1956.69|0
1646710080000|2022-03-08 03:28:00|1958.34|1956.84|1958.68|1957.18|1959.16|1957.66|1958.34|1956.84|0
1646710110000|2022-03-08 03:28:30|1959.16|1957.66|1959.16|1957.66|1959.16|1957.66|1959.16|1957.66|0
1646710120000|2022-03-08 03:28:40|1959.12|1957.62|1958.68|1957.18|1959.12|1957.62|1958.68|1957.18|0
1646710130000|2022-03-08 03:28:50|1958.82|1957.32|1958.92|1957.42|1958.92|1957.42|1958.82|1957.32|0
1646710140000|2022-03-08 03:29:00|1958.8|1957.3|1958.58|1957.08|1958.8|1957.3|1958.44|1956.94|0
1646710150000|2022-03-08 03:29:10|1958.57|1957.07|1958.44|1956.94|1958.57|1957.07|1958.44|1956.94|0
1646710170000|2022-03-08 03:29:30|1958.33|1956.83|1958.2|1956.7|1958.33|1956.83|1958.09|1956.59|0
1646710190000|2022-03-08 03:29:50|1958.19|1956.69|1958.2|1956.7|1958.2|1956.7|1958.19|1956.69|0
1646710200000|2022-03-08 03:30:00|1958.24|1956.74|1958.58|1957.08|1958.68|1957.18|1958.24|1956.74|0
1646710210000|2022-03-08 03:30:10|1958.92|1957.42|1958.92|1957.42|1958.92|1957.42|1958.92|1957.42|0
1646710230000|2022-03-08 03:30:30|1958.93|1957.43|1959.65|1958.15|1959.65|1958.15|1958.93|1957.43|0
1646710240000|2022-03-08 03:30:40|1959.73|1958.23|1959.65|1958.15|1959.89|1958.39|1959.65|1958.15|0
1646710250000|2022-03-08 03:30:50|1959.64|1958.14|1959.54|1958.04|1959.64|1958.14|1959.16|1957.66|0
1646710260000|2022-03-08 03:31:00|1959.58|1958.08|1959.65|1958.15|1959.89|1958.39|1959.58|1958.08|0
1646710270000|2022-03-08 03:31:10|1959.78|1958.28|1959.89|1958.39|1959.89|1958.39|1959.78|1958.28|0
1646710280000|2022-03-08 03:31:20|1959.85|1958.35|1959.65|1958.15|1959.85|1958.35|1959.65|1958.15|0
1646710290000|2022-03-08 03:31:30|1959.69|1958.19|1960.61|1959.11|1960.61|1959.11|1959.69|1958.19|0
1646710300000|2022-03-08 03:31:40|1960.51|1959.01|1960.61|1959.11|1960.61|1959.11|1960.51|1959.01|0
1646710310000|2022-03-08 03:31:50|1960.57|1959.07|1960.75|1959.25|1960.75|1959.25|1960.51|1959.01|0
1646710320000|2022-03-08 03:32:00|1960.51|1959.01|1961.34|1959.84|1961.34|1959.84|1960.51|1959.01|0
1646710330000|2022-03-08 03:32:10|1961.23|1959.73|1960.62|1959.12|1961.23|1959.73|1960.61|1959.11|0
1646710340000|2022-03-08 03:32:20|1960.61|1959.11|1960.13|1958.63|1960.61|1959.11|1960.13|1958.63|0
1646710350000|2022-03-08 03:32:30|1960.17|1958.67|1960.13|1958.63|1960.37|1958.87|1960.13|1958.63|0
1646710360000|2022-03-08 03:32:40|1960.17|1958.67|1960.37|1958.87|1960.51|1959.01|1960.17|1958.67|0
1646710370000|2022-03-08 03:32:50|1960.41|1958.91|1960.27|1958.77|1960.51|1959.01|1960.13|1958.63|0
1646710380000|2022-03-08 03:33:00|1960.26|1958.76|1959.65|1958.15|1960.26|1958.76|1959.65|1958.15|0
1646710390000|2022-03-08 03:33:10|1959.69|1958.19|1959.78|1958.28|1959.89|1958.39|1959.69|1958.19|0
1646710400000|2022-03-08 03:33:20|1959.62|1958.12|1958.92|1957.42|1959.62|1958.12|1958.92|1957.42|0
1646710410000|2022-03-08 03:33:30|1959.05|1957.55|1959.3|1957.8|1959.3|1957.8|1959.05|1957.55|0
1646710420000|2022-03-08 03:33:40|1959.4|1957.9|1959.78|1958.28|1959.78|1958.28|1959.4|1957.9|0
1646710430000|2022-03-08 03:33:50|1959.86|1958.36|1959.78|1958.28|1960.02|1958.52|1959.78|1958.28|0
1646710440000|2022-03-08 03:34:00|1959.82|1958.32|1959.89|1958.39|1959.89|1958.39|1959.82|1958.32|0
1646710450000|2022-03-08 03:34:10|1960.02|1958.52|1959.89|1958.39|1960.03|1958.53|1959.89|1958.39|0
1646710460000|2022-03-08 03:34:20|1959.93|1958.43|1960.13|1958.63|1960.27|1958.77|1959.93|1958.43|0
1646710470000|2022-03-08 03:34:30|1960.09|1958.59|1960.13|1958.63|1960.37|1958.87|1960.03|1958.53|0
1646710480000|2022-03-08 03:34:40|1960.03|1958.53|1959.65|1958.15|1960.03|1958.53|1959.65|1958.15|0
1646710500000|2022-03-08 03:35:00|1959.78|1958.28|1959.79|1958.29|1959.79|1958.29|1959.78|1958.28|0
1646710510000|2022-03-08 03:35:10|1959.83|1958.33|1960.99|1959.49|1961|1959.5|1959.83|1958.33|0
1646710520000|2022-03-08 03:35:20|1960.95|1959.45|1960.86|1959.36|1960.95|1959.45|1960.61|1959.11|0
1646710530000|2022-03-08 03:35:30|1960.82|1959.32|1960.51|1959.01|1960.82|1959.32|1960.51|1959.01|0
1646710540000|2022-03-08 03:35:40|1960.47|1958.97|1960.13|1958.63|1960.47|1958.97|1960.13|1958.63|0
1646710550000|2022-03-08 03:35:50|1960.17|1958.67|1960.75|1959.25|1960.75|1959.25|1960.17|1958.67|0
1646710560000|2022-03-08 03:36:00|1960.79|1959.29|1961.09|1959.59|1961.09|1959.59|1960.79|1959.29|0
1646710570000|2022-03-08 03:36:10|1961.05|1959.55|1960.99|1959.49|1961.05|1959.55|1960.85|1959.35|0
1646710580000|2022-03-08 03:36:20|1960.95|1959.45|1960.99|1959.49|1960.99|1959.49|1960.85|1959.35|0
1646710600000|2022-03-08 03:36:40|1960.95|1959.45|1960.61|1959.11|1960.95|1959.45|1960.61|1959.11|0
1646710610000|2022-03-08 03:36:50|1960.13|1958.63|1960.13|1958.63|1960.13|1958.63|1960.13|1958.63|0
1646710620000|2022-03-08 03:37:00|1960.25|1958.75|1960.51|1959.01|1960.51|1959.01|1960.25|1958.75|0
1646710630000|2022-03-08 03:37:10|1960.55|1959.05|1960.61|1959.11|1960.75|1959.25|1960.55|1959.05|0
1646710640000|2022-03-08 03:37:20|1960.65|1959.15|1961.34|1959.84|1961.34|1959.84|1960.65|1959.15|0
1646710650000|2022-03-08 03:37:30|1960.86|1959.36|1960.86|1959.36|1960.86|1959.36|1960.86|1959.36|0
1646710660000|2022-03-08 03:37:40|1961.34|1959.84|1960.86|1959.36|1961.34|1959.84|1960.86|1959.36|0
1646710670000|2022-03-08 03:37:50|1960.9|1959.4|1960.86|1959.36|1961|1959.5|1960.86|1959.36|0
1646710680000|2022-03-08 03:38:00|1960.85|1959.35|1960.61|1959.11|1960.85|1959.35|1960.61|1959.11|0
1646710690000|2022-03-08 03:38:10|1960.65|1959.15|1961.1|1959.6|1961.1|1959.6|1960.65|1959.15|0
1646710700000|2022-03-08 03:38:20|1961.72|1960.22|1961.72|1960.22|1961.72|1960.22|1961.72|1960.22|0
1646710710000|2022-03-08 03:38:30|1961.68|1960.18|1961.58|1960.08|1961.68|1960.18|1961.58|1960.08|0
1646710720000|2022-03-08 03:38:40|1961.54|1960.04|1960.85|1959.35|1961.58|1960.08|1960.85|1959.35|0
1646710730000|2022-03-08 03:38:50|1960.81|1959.31|1961.23|1959.73|1961.23|1959.73|1960.61|1959.11|0
1646710740000|2022-03-08 03:39:00|1960.85|1959.35|1960.99|1959.49|1960.99|1959.49|1960.85|1959.35|0
1646710750000|2022-03-08 03:39:10|1961.03|1959.53|1961.97|1960.47|1961.97|1960.47|1961.03|1959.53|0
1646710760000|2022-03-08 03:39:20|1962.3|1960.8|1962.54|1961.04|1962.54|1961.04|1961.82|1960.32|0
1646710770000|2022-03-08 03:39:30|1962.29|1960.79|1962.54|1961.04|1962.54|1961.04|1962.19|1960.69|0
1646710780000|2022-03-08 03:39:40|1962.53|1961.03|1962.23|1960.73|1962.53|1961.03|1961.81|1960.31|0
1646710790000|2022-03-08 03:39:50|1962.29|1960.79|1962.43|1960.93|1962.43|1960.93|1962.29|1960.79|0
1646710800000|2022-03-08 03:40:00|1962.19|1960.69|1961.81|1960.31|1962.53|1961.03|1961.81|1960.31|0
1646710810000|2022-03-08 03:40:10|1961.77|1960.27|1961.33|1959.83|1961.77|1960.27|1961.33|1959.83|0
1646710820000|2022-03-08 03:40:20|1961.32|1959.82|1961.33|1959.83|1961.46|1959.96|1961.08|1959.58|0
1646710830000|2022-03-08 03:40:30|1961.32|1959.82|1961.22|1959.72|1961.32|1959.82|1960.84|1959.34|0
1646710840000|2022-03-08 03:40:40|1961.08|1959.58|1960.84|1959.34|1961.08|1959.58|1960.5|1959|0
1646710850000|2022-03-08 03:40:50|1960.72|1959.22|1960.36|1958.86|1960.72|1959.22|1960.36|1958.86|0
1646710860000|2022-03-08 03:41:00|1960.4|1958.9|1960.5|1959|1960.5|1959|1960.4|1958.9|0
1646710870000|2022-03-08 03:41:10|1960.6|1959.1|1960.6|1959.1|1960.6|1959.1|1960.6|1959.1|0
1646710890000|2022-03-08 03:41:30|1960.8|1959.3|1961.32|1959.82|1961.32|1959.82|1960.8|1959.3|0
1646710900000|2022-03-08 03:41:40|1961.33|1959.83|1961.08|1959.58|1961.33|1959.83|1961.08|1959.58|0
1646710910000|2022-03-08 03:41:50|1961.04|1959.54|1960.12|1958.62|1961.04|1959.54|1960.12|1958.62|0
1646710920000|2022-03-08 03:42:00|1960.28|1958.78|1960.36|1958.86|1960.6|1959.1|1960.28|1958.78|0
1646710940000|2022-03-08 03:42:20|1960.25|1958.75|1959.77|1958.27|1960.25|1958.75|1959.77|1958.27|0
1646710960000|2022-03-08 03:42:40|1959.73|1958.23|1959.39|1957.89|1959.73|1958.23|1959.39|1957.89|0
1646710970000|2022-03-08 03:42:50|1958.91|1957.41|1958.91|1957.41|1958.91|1957.41|1958.91|1957.41|0
1646710980000|2022-03-08 03:43:00|1958.87|1957.37|1958.91|1957.41|1958.91|1957.41|1958.43|1956.93|0
1646710990000|2022-03-08 03:43:10|1958.95|1957.45|1959.15|1957.65|1959.15|1957.65|1958.95|1957.45|0
1646711000000|2022-03-08 03:43:20|1959.11|1957.61|1958.67|1957.17|1959.11|1957.61|1958.67|1957.17|0
1646711010000|2022-03-08 03:43:30|1958.56|1957.06|1958.43|1956.93|1958.56|1957.06|1958.43|1956.93|0
1646711030000|2022-03-08 03:43:50|1958.42|1956.92|1958.18|1956.68|1958.42|1956.92|1957.84|1956.34|0
1646711040000|2022-03-08 03:44:00|1958.22|1956.72|1958.32|1956.82|1958.32|1956.82|1958.22|1956.72|0
1646711050000|2022-03-08 03:44:10|1958.36|1956.86|1958.42|1956.92|1958.42|1956.92|1958.36|1956.86|0
1646711060000|2022-03-08 03:44:20|1958.43|1956.93|1958.67|1957.17|1958.67|1957.17|1958.43|1956.93|0
1646711070000|2022-03-08 03:44:30|1958.66|1957.16|1958.42|1956.92|1958.66|1957.16|1958.42|1956.92|0
1646711080000|2022-03-08 03:44:40|1958.26|1956.76|1957.94|1956.44|1958.26|1956.76|1957.94|1956.44|0
1646711090000|2022-03-08 03:44:50|1957.98|1956.48|1957.94|1956.44|1958.18|1956.68|1957.94|1956.44|0
1646711100000|2022-03-08 03:45:00|1958.02|1956.52|1958.14|1956.64|1958.18|1956.68|1958|1956.5|0
1646711110000|2022-03-08 03:45:10|1958.26|1956.76|1958.97|1957.47|1958.97|1957.47|1958.26|1956.76|0
1646711120000|2022-03-08 03:45:20|1959.45|1957.95|1959.45|1957.95|1959.45|1957.95|1959.45|1957.95|0
1646711140000|2022-03-08 03:45:40|1959.41|1957.91|1959.59|1958.09|1959.59|1958.09|1959.35|1957.85|0
1646711150000|2022-03-08 03:45:50|1959.63|1958.13|1959.69|1958.19|1959.69|1958.19|1959.63|1958.13|0
1646711160000|2022-03-08 03:46:00|1959.61|1958.11|1959.45|1957.95|1959.61|1958.11|1959.45|1957.95|0
1646711170000|2022-03-08 03:46:10|1959.49|1957.99|1959.69|1958.19|1959.7|1958.2|1959.49|1957.99|0
1646711180000|2022-03-08 03:46:20|1959.7|1958.2|1959.7|1958.2|1959.7|1958.2|1959.69|1958.19|0
1646711190000|2022-03-08 03:46:30|1959.69|1958.19|1959.45|1957.95|1959.69|1958.19|1959.35|1957.85|0
1646711200000|2022-03-08 03:46:40|1959.41|1957.91|1958.48|1956.98|1959.41|1957.91|1958.48|1956.98|0
1646711210000|2022-03-08 03:46:50|1958.52|1957.02|1958.24|1956.74|1958.62|1957.12|1958.24|1956.74|0
1646711230000|2022-03-08 03:47:10|1958.2|1956.7|1958|1956.5|1958.2|1956.7|1958|1956.5|0
1646711250000|2022-03-08 03:47:30|1957.99|1956.49|1958.38|1956.88|1958.38|1956.88|1957.99|1956.49|0
1646711260000|2022-03-08 03:47:40|1958.37|1956.87|1958.13|1956.63|1958.48|1956.98|1958.13|1956.63|0
1646711270000|2022-03-08 03:47:50|1958.09|1956.59|1957.75|1956.25|1958.24|1956.74|1957.75|1956.25|0
1646711290000|2022-03-08 03:48:10|1957.71|1956.21|1957.75|1956.25|1957.75|1956.25|1957.65|1956.15|0
1646711300000|2022-03-08 03:48:20|1957.76|1956.26|1958.37|1956.87|1958.37|1956.87|1957.76|1956.26|0
1646711310000|2022-03-08 03:48:30|1958.24|1956.74|1958.24|1956.74|1958.24|1956.74|1958.24|1956.74|0
1646711320000|2022-03-08 03:48:40|1958.28|1956.78|1958.08|1956.58|1958.38|1956.88|1957.99|1956.49|0
1646711330000|2022-03-08 03:48:50|1958.24|1956.74|1958.96|1957.46|1958.96|1957.46|1958.24|1956.74|0
1646711340000|2022-03-08 03:49:00|1959.1|1957.6|1959.2|1957.7|1959.2|1957.7|1959.1|1957.6|0
1646711350000|2022-03-08 03:49:10|1959.1|1957.6|1958.48|1956.98|1959.1|1957.6|1958.24|1956.74|0
1646711360000|2022-03-08 03:49:20|1958.37|1956.87|1957.89|1956.39|1958.37|1956.87|1957.89|1956.39|0
1646711370000|2022-03-08 03:49:30|1957.93|1956.43|1958|1956.5|1958|1956.5|1957.93|1956.43|0
1646711390000|2022-03-08 03:49:50|1958.16|1956.66|1958.48|1956.98|1958.48|1956.98|1958.16|1956.66|0
1646711400000|2022-03-08 03:50:00|1958.44|1956.94|1958.24|1956.74|1958.44|1956.94|1958|1956.5|0
1646711410000|2022-03-08 03:50:10|1958.16|1956.66|1958|1956.5|1958.16|1956.66|1958|1956.5|0
1646711420000|2022-03-08 03:50:20|1958.04|1956.54|1958.24|1956.74|1958.24|1956.74|1958.04|1956.54|0
1646711430000|2022-03-08 03:50:30|1958.2|1956.7|1958.18|1956.68|1958.2|1956.7|1958.14|1956.64|0
1646711440000|2022-03-08 03:50:40|1958.24|1956.74|1958.2|1956.7|1958.24|1956.74|1958.2|1956.7|0
1646711450000|2022-03-08 03:50:50|1958.14|1956.64|1958.24|1956.74|1958.24|1956.74|1958|1956.5|0
1646711470000|2022-03-08 03:51:10|1958.2|1956.7|1958|1956.5|1958.2|1956.7|1958|1956.5|0
1646711500000|2022-03-08 03:51:40|1958.04|1956.54|1958.24|1956.74|1958.24|1956.74|1958.04|1956.54|0
1646711530000|2022-03-08 03:52:10|1958.28|1956.78|1958.24|1956.74|1958.38|1956.88|1958.24|1956.74|0
1646711540000|2022-03-08 03:52:20|1958.28|1956.78|1958.42|1956.92|1958.42|1956.92|1958.28|1956.78|0
1646711550000|2022-03-08 03:52:30|1958.48|1956.98|1958.62|1957.12|1958.73|1957.23|1958.48|1956.98|0
1646711560000|2022-03-08 03:52:40|1958.66|1957.16|1958.48|1956.98|1958.72|1957.22|1958.48|1956.98|0
1646711570000|2022-03-08 03:52:50|1958.38|1956.88|1958.38|1956.88|1958.38|1956.88|1958.38|1956.88|0
1646711580000|2022-03-08 03:53:00|1958.34|1956.84|1959.59|1958.09|1959.59|1958.09|1958.24|1956.74|0
1646711590000|2022-03-08 03:53:10|1959.7|1958.2|1959.83|1958.33|1959.83|1958.33|1959.69|1958.19|0
1646711600000|2022-03-08 03:53:20|1959.35|1957.85|1959.69|1958.19|1959.69|1958.19|1959.35|1957.85|0
1646711610000|2022-03-08 03:53:30|1959.59|1958.09|1959.59|1958.09|1959.59|1958.09|1959.45|1957.95|0
1646711630000|2022-03-08 03:53:50|1959.55|1958.05|1959.21|1957.71|1959.55|1958.05|1959.11|1957.61|0
1646711650000|2022-03-08 03:54:10|1959.29|1957.79|1959.45|1957.95|1959.45|1957.95|1959.29|1957.79|0
1646711670000|2022-03-08 03:54:30|1959.41|1957.91|1959.45|1957.95|1959.45|1957.95|1959.35|1957.85|0
1646711680000|2022-03-08 03:54:40|1959.41|1957.91|1959.21|1957.71|1959.41|1957.91|1959.21|1957.71|0
1646711690000|2022-03-08 03:54:50|1959.17|1957.67|1958.97|1957.47|1959.17|1957.67|1958.97|1957.47|0
1646711700000|2022-03-08 03:55:00|1958.93|1957.43|1958.72|1957.22|1958.93|1957.43|1958.72|1957.22|0
1646711710000|2022-03-08 03:55:10|1958.24|1956.74|1958.24|1956.74|1958.24|1956.74|1958.24|1956.74|0
1646711720000|2022-03-08 03:55:20|1958.38|1956.88|1958.24|1956.74|1958.38|1956.88|1958.24|1956.74|0
1646711730000|2022-03-08 03:55:30|1958.28|1956.78|1958.48|1956.98|1958.48|1956.98|1958.28|1956.78|0
1646711740000|2022-03-08 03:55:40|1958.44|1956.94|1958.24|1956.74|1958.44|1956.94|1958.24|1956.74|0
1646711750000|2022-03-08 03:55:50|1958.48|1956.98|1958.48|1956.98|1958.48|1956.98|1958.24|1956.74|0
1646711760000|2022-03-08 03:56:00|1958.44|1956.94|1958.48|1956.98|1958.48|1956.98|1957.99|1956.49|0
1646711790000|2022-03-08 03:56:30|1958.44|1956.94|1958.48|1956.98|1958.48|1956.98|1958.24|1956.74|0
1646711800000|2022-03-08 03:56:40|1958.52|1957.02|1958.48|1956.98|1958.62|1957.12|1958.48|1956.98|0
1646711810000|2022-03-08 03:56:50|1958.52|1957.02|1958.48|1956.98|1958.62|1957.12|1958.48|1956.98|0
1646711820000|2022-03-08 03:57:00|1958.52|1957.02|1959.1|1957.6|1959.1|1957.6|1958.52|1957.02|0
1646711830000|2022-03-08 03:57:10|1959.14|1957.64|1959.21|1957.71|1959.45|1957.95|1959.14|1957.64|0
1646711840000|2022-03-08 03:57:20|1959.2|1957.7|1959.45|1957.95|1959.45|1957.95|1959.2|1957.7|0
1646711860000|2022-03-08 03:57:40|1959.34|1957.84|1959.21|1957.71|1959.34|1957.84|1959.2|1957.7|0
1646711880000|2022-03-08 03:58:00|1959.2|1957.7|1958.96|1957.46|1959.2|1957.7|1958.96|1957.46|0
1646711890000|2022-03-08 03:58:10|1958.88|1957.38|1958.72|1957.22|1958.88|1957.38|1958.72|1957.22|0
1646711900000|2022-03-08 03:58:20|1958.61|1957.11|1958.72|1957.22|1958.72|1957.22|1958.61|1957.11|0
1646711910000|2022-03-08 03:58:30|1958.68|1957.18|1958.48|1956.98|1958.72|1957.22|1958.48|1956.98|0
1646711920000|2022-03-08 03:58:40|1958.52|1957.02|1958.72|1957.22|1958.72|1957.22|1958.52|1957.02|0
1646711940000|2022-03-08 03:59:00|1958.61|1957.11|1958.72|1957.22|1958.72|1957.22|1958.61|1957.11|0
1646711950000|2022-03-08 03:59:10|1958.86|1957.36|1958.72|1957.22|1958.86|1957.36|1958.72|1957.22|0
1646711970000|2022-03-08 03:59:30|1958.84|1957.34|1959.1|1957.6|1959.1|1957.6|1958.84|1957.34|0
1646711990000|2022-03-08 03:59:50|1959.69|1958.19|1959.93|1958.43|1960.17|1958.67|1959.69|1958.19|0
1646712000000|2022-03-08 04:00:00|1959.97|1958.47|1959.93|1958.43|1960.07|1958.57|1959.83|1958.33|0
1646712020000|2022-03-08 04:00:20|1959.85|1958.35|1959.21|1957.71|1959.85|1958.35|1959.21|1957.71|0
1646712030000|2022-03-08 04:00:30|1958.97|1957.47|1958.73|1957.23|1958.97|1957.47|1958.73|1957.23|0
1646712040000|2022-03-08 04:00:40|1958.65|1957.15|1958.97|1957.47|1958.97|1957.47|1958.48|1956.98|0
1646712050000|2022-03-08 04:00:50|1959.09|1957.59|1959.45|1957.95|1959.45|1957.95|1959.09|1957.59|0
1646712060000|2022-03-08 04:01:00|1959.34|1957.84|1958.97|1957.47|1959.45|1957.95|1958.97|1957.47|0
1646712070000|2022-03-08 04:01:10|1958.96|1957.46|1958.96|1957.46|1959.1|1957.6|1958.96|1957.46|0
1646712080000|2022-03-08 04:01:20|1958.97|1957.47|1958.97|1957.47|1958.97|1957.47|1958.96|1957.46|0
1646712090000|2022-03-08 04:01:30|1958.96|1957.46|1958.96|1957.46|1958.96|1957.46|1958.72|1957.22|0
1646712110000|2022-03-08 04:01:50|1958.86|1957.36|1958.72|1957.22|1958.86|1957.36|1958.72|1957.22|0
1646712120000|2022-03-08 04:02:00|1958.62|1957.12|1958.62|1957.12|1958.62|1957.12|1958.62|1957.12|0
1646712130000|2022-03-08 04:02:10|1958.61|1957.11|1958.72|1957.22|1958.72|1957.22|1958.61|1957.11|0
1646712140000|2022-03-08 04:02:20|1958.76|1957.26|1958.96|1957.46|1958.96|1957.46|1958.76|1957.26|0
1646712150000|2022-03-08 04:02:30|1958.97|1957.47|1958.97|1957.47|1958.97|1957.47|1958.96|1957.46|0
1646712160000|2022-03-08 04:02:40|1958.96|1957.46|1958.72|1957.22|1958.96|1957.46|1958.72|1957.22|0
1646712170000|2022-03-08 04:02:50|1958.68|1957.18|1958.48|1956.98|1958.68|1957.18|1958.48|1956.98|0
1646712180000|2022-03-08 04:03:00|1958.86|1957.36|1958.72|1957.22|1958.86|1957.36|1958.48|1956.98|0
1646712190000|2022-03-08 04:03:10|1958.68|1957.18|1958.72|1957.22|1958.72|1957.22|1958.61|1957.11|0
1646712200000|2022-03-08 04:03:20|1958.68|1957.18|1958.86|1957.36|1958.86|1957.36|1958.48|1956.98|0
1646712210000|2022-03-08 04:03:30|1958.9|1957.4|1958.96|1957.46|1958.96|1957.46|1958.9|1957.4|0
1646712220000|2022-03-08 04:03:40|1958.48|1956.98|1958.48|1956.98|1958.48|1956.98|1958.48|1956.98|0
1646712230000|2022-03-08 04:03:50|1958.52|1957.02|1958.48|1956.98|1958.61|1957.11|1958.48|1956.98|0
1646712240000|2022-03-08 04:04:00|1958.62|1957.12|1958.96|1957.46|1958.96|1957.46|1958.61|1957.11|0
1646712250000|2022-03-08 04:04:10|1958.86|1957.36|1958.96|1957.46|1958.96|1957.46|1958.86|1957.36|0
1646712270000|2022-03-08 04:04:30|1959|1957.5|1959.93|1958.43|1959.93|1958.43|1959|1957.5|0
1646712280000|2022-03-08 04:04:40|1960.01|1958.51|1959.69|1958.19|1960.17|1958.67|1959.69|1958.19|0
1646712300000|2022-03-08 04:05:00|1959.68|1958.18|1959.58|1958.08|1959.68|1958.18|1959.58|1958.08|0
1646712310000|2022-03-08 04:05:10|1959.5|1958|1959.45|1957.95|1959.5|1958|1959.2|1957.7|0
1646712320000|2022-03-08 04:05:20|1959.44|1957.94|1959.2|1957.7|1959.44|1957.94|1959.2|1957.7|0
1646712330000|2022-03-08 04:05:30|1959.21|1957.71|1959.2|1957.7|1959.21|1957.71|1959.2|1957.7|0
1646712340000|2022-03-08 04:05:40|1959.21|1957.71|1959.2|1957.7|1959.21|1957.71|1959.1|1957.6|0
1646712360000|2022-03-08 04:06:00|1959.16|1957.66|1959.44|1957.94|1959.44|1957.94|1959.1|1957.6|0
1646712380000|2022-03-08 04:06:20|1959.48|1957.98|1959.69|1958.19|1959.69|1958.19|1959.48|1957.98|0
1646712390000|2022-03-08 04:06:30|1959.68|1958.18|1959.44|1957.94|1959.69|1958.19|1959.44|1957.94|0
1646712400000|2022-03-08 04:06:40|1959.6|1958.1|1960.06|1958.56|1960.17|1958.67|1959.6|1958.1|0
1646712410000|2022-03-08 04:06:50|1960.02|1958.52|1959.58|1958.08|1960.02|1958.52|1959.58|1958.08|0
1646712420000|2022-03-08 04:07:00|1959.62|1958.12|1959.93|1958.43|1959.93|1958.43|1959.62|1958.12|0
1646712430000|2022-03-08 04:07:10|1959.97|1958.47|1960.17|1958.67|1960.17|1958.67|1959.97|1958.47|0
1646712440000|2022-03-08 04:07:20|1960.21|1958.71|1960.41|1958.91|1960.41|1958.91|1960.21|1958.71|0
1646712460000|2022-03-08 04:07:40|1960.33|1958.83|1960.17|1958.67|1960.33|1958.83|1960.17|1958.67|0
1646712470000|2022-03-08 04:07:50|1960.13|1958.63|1959.69|1958.19|1960.13|1958.63|1959.69|1958.19|0
1646712490000|2022-03-08 04:08:10|1959.82|1958.32|1959.93|1958.43|1959.93|1958.43|1959.82|1958.32|0
1646712510000|2022-03-08 04:08:30|1960.07|1958.57|1960.07|1958.57|1960.07|1958.57|1959.93|1958.43|0
1646712520000|2022-03-08 04:08:40|1960.03|1958.53|1959.93|1958.43|1960.03|1958.53|1959.93|1958.43|0
1646712550000|2022-03-08 04:09:10|1959.85|1958.35|1959.93|1958.43|1960.07|1958.57|1959.58|1958.08|0
1646712590000|2022-03-08 04:09:50|1960.07|1958.57|1959.93|1958.43|1960.07|1958.57|1959.93|1958.43|0
1646712600000|2022-03-08 04:10:00|1959.89|1958.39|1959.69|1958.19|1959.89|1958.39|1959.69|1958.19|0
1646712610000|2022-03-08 04:10:10|1959.65|1958.15|1959.45|1957.95|1959.65|1958.15|1959.45|1957.95|0
1646712620000|2022-03-08 04:10:20|1959.44|1957.94|1959.3|1957.8|1959.44|1957.94|1959.3|1957.8|0
1646712630000|2022-03-08 04:10:30|1959.2|1957.7|1958.72|1957.22|1959.2|1957.7|1958.72|1957.22|0
1646712640000|2022-03-08 04:10:40|1958.71|1957.21|1958.47|1956.97|1958.71|1957.21|1958.13|1956.63|0
1646712660000|2022-03-08 04:11:00|1958.63|1957.13|1958.57|1957.07|1958.96|1957.46|1958.47|1956.97|0
1646712670000|2022-03-08 04:11:10|1958.47|1956.97|1958.71|1957.21|1958.85|1957.35|1958.47|1956.97|0
1646712700000|2022-03-08 04:11:40|1958.75|1957.25|1958.37|1956.87|1958.85|1957.35|1958.37|1956.87|0
1646712710000|2022-03-08 04:11:50|1958.36|1956.86|1958.23|1956.73|1958.47|1956.97|1957.88|1956.38|0
1646712720000|2022-03-08 04:12:00|1958.27|1956.77|1958.96|1957.46|1958.96|1957.46|1958.27|1956.77|0
1646712730000|2022-03-08 04:12:10|1959|1957.5|1959.09|1957.59|1959.09|1957.59|1958.96|1957.46|0
1646712740000|2022-03-08 04:12:20|1959.05|1957.55|1958.72|1957.22|1959.05|1957.55|1958.72|1957.22|0
1646712750000|2022-03-08 04:12:30|1958.71|1957.21|1958.85|1957.35|1958.85|1957.35|1958.71|1957.21|0
1646712760000|2022-03-08 04:12:40|1958.81|1957.31|1958.72|1957.22|1958.96|1957.46|1958.71|1957.21|0
1646712770000|2022-03-08 04:12:50|1958.85|1957.35|1958.96|1957.46|1958.96|1957.46|1958.85|1957.35|0
1646712790000|2022-03-08 04:13:10|1958.95|1957.45|1958.61|1957.11|1958.95|1957.45|1958.61|1957.11|0
1646712800000|2022-03-08 04:13:20|1958.23|1956.73|1958.23|1956.73|1958.23|1956.73|1958.23|1956.73|0
1646712810000|2022-03-08 04:13:30|1958.27|1956.77|1958.47|1956.97|1958.47|1956.97|1958.27|1956.77|0
1646712820000|2022-03-08 04:13:40|1958.43|1956.93|1958.71|1957.21|1958.72|1957.22|1958.37|1956.87|0
1646712830000|2022-03-08 04:13:50|1958.63|1957.13|1958.61|1957.11|1958.63|1957.13|1958.47|1956.97|0
1646712840000|2022-03-08 04:14:00|1958.62|1957.12|1958.61|1957.11|1958.62|1957.12|1958.61|1957.11|0
1646712850000|2022-03-08 04:14:10|1958.62|1957.12|1958.72|1957.22|1958.72|1957.22|1958.62|1957.12|0
1646712900000|2022-03-08 04:15:00|1958.71|1957.21|1957.75|1956.25|1958.71|1957.21|1957.75|1956.25|0
1646712910000|2022-03-08 04:15:10|1957.88|1956.38|1957.99|1956.49|1957.99|1956.49|1957.88|1956.38|0
1646712920000|2022-03-08 04:15:20|1958.03|1956.53|1958.23|1956.73|1958.23|1956.73|1958.03|1956.53|0
1646712930000|2022-03-08 04:15:30|1958.19|1956.69|1958.13|1956.63|1958.19|1956.69|1957.99|1956.49|0
1646712940000|2022-03-08 04:15:40|1958.17|1956.67|1958.61|1957.11|1958.86|1957.36|1958.17|1956.67|0
1646712950000|2022-03-08 04:15:50|1958.69|1957.19|1958.72|1957.22|1958.86|1957.36|1958.69|1957.19|0
1646712960000|2022-03-08 04:16:00|1958.64|1957.14|1958.72|1957.22|1958.72|1957.22|1958.48|1956.98|0
1646712980000|2022-03-08 04:16:20|1958.56|1957.06|1958.48|1956.98|1958.56|1957.06|1958.24|1956.74|0
1646712990000|2022-03-08 04:16:30|1958.44|1956.94|1958.23|1956.73|1958.44|1956.94|1958.23|1956.73|0
1646713000000|2022-03-08 04:16:40|1958.19|1956.69|1958.37|1956.87|1958.37|1956.87|1957.99|1956.49|0
1646713010000|2022-03-08 04:16:50|1958.33|1956.83|1958.48|1956.98|1958.72|1957.22|1958.23|1956.73|0
1646713020000|2022-03-08 04:17:00|1958.44|1956.94|1958.24|1956.74|1958.44|1956.94|1958.23|1956.73|0
1646713030000|2022-03-08 04:17:10|1958.23|1956.73|1958.23|1956.73|1958.23|1956.73|1957.99|1956.49|0
1646713040000|2022-03-08 04:17:20|1958.11|1956.61|1957.65|1956.15|1958.11|1956.61|1957.65|1956.15|0
1646713050000|2022-03-08 04:17:30|1957.73|1956.23|1957.75|1956.25|1957.89|1956.39|1957.73|1956.23|0
1646713060000|2022-03-08 04:17:40|1958.23|1956.73|1958.23|1956.73|1958.23|1956.73|1958.23|1956.73|0
1646713070000|2022-03-08 04:17:50|1958.31|1956.81|1958.47|1956.97|1958.48|1956.98|1958.31|1956.81|0
1646713080000|2022-03-08 04:18:00|1958.43|1956.93|1957.99|1956.49|1958.43|1956.93|1957.99|1956.49|0
1646713090000|2022-03-08 04:18:10|1958.13|1956.63|1958.13|1956.63|1958.13|1956.63|1958.13|1956.63|0
1646713100000|2022-03-08 04:18:20|1957.99|1956.49|1957.99|1956.49|1957.99|1956.49|1957.99|1956.49|0
1646713110000|2022-03-08 04:18:30|1957.91|1956.41|1957.74|1956.24|1957.91|1956.41|1957.5|1956|0
1646713120000|2022-03-08 04:18:40|1957.78|1956.28|1957.98|1956.48|1957.98|1956.48|1957.64|1956.14|0
1646713130000|2022-03-08 04:18:50|1957.88|1956.38|1957.74|1956.24|1957.98|1956.48|1957.74|1956.24|0
1646713140000|2022-03-08 04:19:00|1957.64|1956.14|1957.74|1956.24|1957.74|1956.24|1957.64|1956.14|0
1646713150000|2022-03-08 04:19:10|1957.78|1956.28|1957.88|1956.38|1957.88|1956.38|1957.74|1956.24|0
1646713160000|2022-03-08 04:19:20|1957.92|1956.42|1958.71|1957.21|1958.71|1957.21|1957.92|1956.42|0
1646713170000|2022-03-08 04:19:30|1958.85|1957.35|1959.44|1957.94|1959.44|1957.94|1958.71|1957.21|0
1646713180000|2022-03-08 04:19:40|1958.96|1957.46|1959.19|1957.69|1959.44|1957.94|1958.85|1957.35|0
1646713190000|2022-03-08 04:19:50|1959.2|1957.7|1958.71|1957.21|1959.2|1957.7|1958.71|1957.21|0
1646713200000|2022-03-08 04:20:00|1958.85|1957.35|1958.81|1957.31|1958.95|1957.45|1958.71|1957.21|0
1646713210000|2022-03-08 04:20:10|1958.71|1957.21|1958.95|1957.45|1958.95|1957.45|1958.47|1956.97|0
1646713220000|2022-03-08 04:20:20|1958.99|1957.49|1959.2|1957.7|1959.2|1957.7|1958.99|1957.49|0
1646713230000|2022-03-08 04:20:30|1959.16|1957.66|1959.2|1957.7|1959.2|1957.7|1959.09|1957.59|0
1646713240000|2022-03-08 04:20:40|1959.09|1957.59|1958.47|1956.97|1959.09|1957.59|1958.47|1956.97|0
1646713250000|2022-03-08 04:20:50|1958.35|1956.85|1957.74|1956.24|1958.36|1956.86|1957.64|1956.14|0
1646713260000|2022-03-08 04:21:00|1957.82|1956.32|1958.23|1956.73|1958.23|1956.73|1957.74|1956.24|0
1646713270000|2022-03-08 04:21:10|1958.19|1956.69|1958.23|1956.73|1958.23|1956.73|1957.98|1956.48|0
1646713280000|2022-03-08 04:21:20|1958.22|1956.72|1958.22|1956.72|1958.23|1956.73|1958.12|1956.62|0
1646713290000|2022-03-08 04:21:30|1958.26|1956.76|1958.22|1956.72|1958.36|1956.86|1957.98|1956.48|0
1646713300000|2022-03-08 04:21:40|1958.18|1956.68|1958.47|1956.97|1958.47|1956.97|1958.12|1956.62|0
1646713310000|2022-03-08 04:21:50|1958.51|1957.01|1958.95|1957.45|1958.95|1957.45|1958.51|1957.01|0
1646713320000|2022-03-08 04:22:00|1959.11|1957.61|1958.95|1957.45|1959.44|1957.94|1958.95|1957.45|0
1646713330000|2022-03-08 04:22:10|1958.87|1957.37|1958.47|1956.97|1958.87|1957.37|1958.23|1956.73|0
1646713340000|2022-03-08 04:22:20|1958.39|1956.89|1957.98|1956.48|1958.39|1956.89|1957.98|1956.48|0
1646713350000|2022-03-08 04:22:30|1957.64|1956.14|1957.63|1956.13|1957.88|1956.38|1957.4|1955.9|0
1646713360000|2022-03-08 04:22:40|1957.64|1956.14|1957.5|1956|1957.74|1956.24|1957.39|1955.89|0
1646713370000|2022-03-08 04:22:50|1957.39|1955.89|1957.25|1955.75|1957.39|1955.89|1957.14|1955.64|0
1646713380000|2022-03-08 04:23:00|1957.21|1955.71|1957.25|1955.75|1957.25|1955.75|1957.15|1955.65|0
1646713410000|2022-03-08 04:23:30|1957.21|1955.71|1957.25|1955.75|1957.25|1955.75|1957.14|1955.64|0
1646713420000|2022-03-08 04:23:40|1957.21|1955.71|1957.49|1955.99|1957.49|1955.99|1957.15|1955.65|0
1646713430000|2022-03-08 04:23:50|1957.45|1955.95|1957.01|1955.51|1957.45|1955.95|1957.01|1955.51|0
1646713440000|2022-03-08 04:24:00|1957.13|1955.63|1957.49|1955.99|1957.63|1956.13|1957.13|1955.63|0
1646713450000|2022-03-08 04:24:10|1957.39|1955.89|1956.76|1955.26|1957.39|1955.89|1956.76|1955.26|0
1646713460000|2022-03-08 04:24:20|1956.8|1955.3|1957.01|1955.51|1957.01|1955.51|1956.76|1955.26|0
1646713470000|2022-03-08 04:24:30|1957.05|1955.55|1957.01|1955.51|1957.14|1955.64|1957.01|1955.51|0
1646713490000|2022-03-08 04:24:50|1957.15|1955.65|1957.15|1955.65|1957.15|1955.65|1957.15|1955.65|0
1646713500000|2022-03-08 04:25:00|1957.01|1955.51|1957.01|1955.51|1957.01|1955.51|1957.01|1955.51|0
1646713510000|2022-03-08 04:25:10|1957.15|1955.65|1957.01|1955.51|1957.15|1955.65|1957.01|1955.51|0
1646713520000|2022-03-08 04:25:20|1957.15|1955.65|1957.15|1955.65|1957.15|1955.65|1957.01|1955.51|0
1646713530000|2022-03-08 04:25:30|1957.01|1955.51|1957.01|1955.51|1957.01|1955.51|1957.01|1955.51|0
1646713540000|2022-03-08 04:25:40|1957.05|1955.55|1957.01|1955.51|1957.15|1955.65|1957.01|1955.51|0
1646713560000|2022-03-08 04:26:00|1957.05|1955.55|1957.01|1955.51|1957.15|1955.65|1957.01|1955.51|0
1646713570000|2022-03-08 04:26:10|1957.14|1955.64|1957.01|1955.51|1957.15|1955.65|1957.01|1955.51|0
1646713580000|2022-03-08 04:26:20|1957.05|1955.55|1957.15|1955.65|1957.15|1955.65|1957.01|1955.51|0
1646713590000|2022-03-08 04:26:30|1957.23|1955.73|1957.74|1956.24|1958.11|1956.61|1957.23|1955.73|0
1646713600000|2022-03-08 04:26:40|1957.7|1956.2|1957.73|1956.23|1957.73|1956.23|1957.63|1956.13|0
1646713610000|2022-03-08 04:26:50|1957.69|1956.19|1957.73|1956.23|1957.73|1956.23|1957.63|1956.13|0
1646713620000|2022-03-08 04:27:00|1957.77|1956.27|1957.98|1956.48|1957.98|1956.48|1957.77|1956.27|0
1646713640000|2022-03-08 04:27:20|1957.94|1956.44|1957.49|1955.99|1957.94|1956.44|1957.49|1955.99|0
1646713650000|2022-03-08 04:27:30|1957.53|1956.03|1957.63|1956.13|1957.63|1956.13|1957.53|1956.03|0
1646713680000|2022-03-08 04:28:00|1957.64|1956.14|1958.46|1956.96|1958.46|1956.96|1957.64|1956.14|0
1646713690000|2022-03-08 04:28:10|1958.38|1956.88|1958.22|1956.72|1958.38|1956.88|1958.22|1956.72|0
1646713700000|2022-03-08 04:28:20|1958.1|1956.6|1957.88|1956.38|1958.1|1956.6|1957.87|1956.37|0
1646713710000|2022-03-08 04:28:30|1957.87|1956.37|1958.12|1956.62|1958.12|1956.62|1957.87|1956.37|0
1646713720000|2022-03-08 04:28:40|1958.22|1956.72|1958.36|1956.86|1958.36|1956.86|1958.22|1956.72|0
1646713730000|2022-03-08 04:28:50|1958.32|1956.82|1958.22|1956.72|1958.32|1956.82|1958.22|1956.72|0
1646713740000|2022-03-08 04:29:00|1958.26|1956.76|1958.36|1956.86|1958.46|1956.96|1958.26|1956.76|0
1646713760000|2022-03-08 04:29:20|1958.35|1956.85|1957.98|1956.48|1958.35|1956.85|1957.98|1956.48|0
1646713770000|2022-03-08 04:29:30|1958.06|1956.56|1958.22|1956.72|1958.22|1956.72|1958.06|1956.56|0
1646713780000|2022-03-08 04:29:40|1958.18|1956.68|1958.46|1956.96|1958.46|1956.96|1958.11|1956.61|0
1646713790000|2022-03-08 04:29:50|1958.5|1957|1958.22|1956.72|1958.6|1957.1|1958.22|1956.72|0
1646713800000|2022-03-08 04:30:00|1958.21|1956.71|1958.59|1957.09|1958.59|1957.09|1958.21|1956.71|0
1646713810000|2022-03-08 04:30:10|1958.6|1957.1|1959.18|1957.68|1959.18|1957.68|1958.6|1957.1|0
1646713820000|2022-03-08 04:30:20|1959.26|1957.76|1959.18|1957.68|1959.43|1957.93|1959.18|1957.68|0
1646713830000|2022-03-08 04:30:30|1959.02|1957.52|1958.45|1956.95|1959.02|1957.52|1958.45|1956.95|0
1646713840000|2022-03-08 04:30:40|1958.46|1956.96|1958.35|1956.85|1958.83|1957.33|1958.35|1956.85|0
1646713850000|2022-03-08 04:30:50|1958.39|1956.89|1958.46|1956.96|1958.46|1956.96|1958.39|1956.89|0
1646713900000|2022-03-08 04:31:40|1958.45|1956.95|1958.46|1956.96|1958.46|1956.96|1958.45|1956.95|0
1646713910000|2022-03-08 04:31:50|1958.84|1957.34|1958.7|1957.2|1958.84|1957.34|1958.7|1957.2|0
1646713920000|2022-03-08 04:32:00|1958.66|1957.16|1958.46|1956.96|1958.66|1957.16|1958.35|1956.85|0
1646713950000|2022-03-08 04:32:30|1958.5|1957|1958.6|1957.1|1958.6|1957.1|1958.5|1957|0
1646713970000|2022-03-08 04:32:50|1958.8|1957.3|1959.18|1957.68|1959.18|1957.68|1958.8|1957.3|0
1646713990000|2022-03-08 04:33:10|1959.14|1957.64|1959.08|1957.58|1959.14|1957.64|1959.08|1957.58|0
1646714000000|2022-03-08 04:33:20|1959|1957.5|1958.84|1957.34|1959|1957.5|1958.84|1957.34|0
1646714010000|2022-03-08 04:33:30|1958.96|1957.46|1959.08|1957.58|1959.18|1957.68|1958.7|1957.2|0
1646714020000|2022-03-08 04:33:40|1959.12|1957.62|1959.18|1957.68|1959.32|1957.82|1959.12|1957.62|0
1646714050000|2022-03-08 04:34:10|1959.02|1957.52|1958.22|1956.72|1959.02|1957.52|1958.22|1956.72|0
1646714060000|2022-03-08 04:34:20|1958.26|1956.76|1958.46|1956.96|1958.46|1956.96|1958.22|1956.72|0
1646714070000|2022-03-08 04:34:30|1958.42|1956.92|1958.22|1956.72|1958.42|1956.92|1958.22|1956.72|0
1646714080000|2022-03-08 04:34:40|1958.21|1956.71|1957.74|1956.24|1958.21|1956.71|1957.25|1955.75|0
1646714090000|2022-03-08 04:34:50|1957.7|1956.2|1957.49|1955.99|1957.7|1956.2|1957.49|1955.99|0
1646714100000|2022-03-08 04:35:00|1957.3|1955.8|1957.74|1956.24|1957.98|1956.48|1956.91|1955.41|0
1646714110000|2022-03-08 04:35:10|1957.7|1956.2|1957.5|1956|1957.7|1956.2|1957.5|1956|0
1646714120000|2022-03-08 04:35:20|1957.54|1956.04|1957.74|1956.24|1957.74|1956.24|1957.54|1956.04|0
1646714150000|2022-03-08 04:35:50|1957.88|1956.38|1957.88|1956.38|1957.98|1956.48|1957.88|1956.38|0
1646714160000|2022-03-08 04:36:00|1957.76|1956.26|1957.5|1956|1957.76|1956.26|1957.5|1956|0
1646714170000|2022-03-08 04:36:10|1957.54|1956.04|1957.74|1956.24|1957.74|1956.24|1957.54|1956.04|0
1646714180000|2022-03-08 04:36:20|1957.26|1955.76|1957.25|1955.75|1957.26|1955.76|1957.15|1955.65|0
1646714190000|2022-03-08 04:36:30|1957.26|1955.76|1957.5|1956|1957.5|1956|1957.26|1955.76|0
1646714200000|2022-03-08 04:36:40|1957.49|1955.99|1957.49|1955.99|1957.49|1955.99|1957.49|1955.99|0
1646714210000|2022-03-08 04:36:50|1957.39|1955.89|1957.5|1956|1957.5|1956|1957.39|1955.89|0
1646714220000|2022-03-08 04:37:00|1957.39|1955.89|1957.01|1955.51|1957.39|1955.89|1957.01|1955.51|0
1646714230000|2022-03-08 04:37:10|1957.05|1955.55|1957|1955.5|1957.25|1955.75|1957|1955.5|0
1646714240000|2022-03-08 04:37:20|1956.96|1955.46|1956.76|1955.26|1956.96|1955.46|1956.76|1955.26|0
1646714250000|2022-03-08 04:37:30|1956.8|1955.3|1957.25|1955.75|1957.25|1955.75|1956.8|1955.3|0
1646714260000|2022-03-08 04:37:40|1957.49|1955.99|1956.41|1954.91|1957.49|1955.99|1956.41|1954.91|0
1646714270000|2022-03-08 04:37:50|1956.45|1954.95|1956.28|1954.78|1956.52|1955.02|1956.03|1954.53|0
1646714280000|2022-03-08 04:38:00|1956.32|1954.82|1956.76|1955.26|1956.76|1955.26|1956.32|1954.82|0
1646714290000|2022-03-08 04:38:10|1956.28|1954.78|1956.41|1954.91|1956.52|1955.02|1956.28|1954.78|0
1646714300000|2022-03-08 04:38:20|1956.45|1954.95|1957|1955.5|1957|1955.5|1956.45|1954.95|0
1646714310000|2022-03-08 04:38:30|1957.14|1955.64|1957.14|1955.64|1957.24|1955.74|1957.14|1955.64|0
1646714320000|2022-03-08 04:38:40|1957.1|1955.6|1957|1955.5|1957.1|1955.6|1957|1955.5|0
1646714340000|2022-03-08 04:39:00|1957.01|1955.51|1957.73|1956.23|1957.87|1956.37|1957.01|1955.51|0
1646714360000|2022-03-08 04:39:20|1957.69|1956.19|1957.49|1955.99|1957.69|1956.19|1957.49|1955.99|0
1646714380000|2022-03-08 04:39:40|1957.63|1956.13|1957.49|1955.99|1957.63|1956.13|1957.49|1955.99|0
1646714400000|2022-03-08 04:40:00|1957.53|1956.03|1957.49|1955.99|1957.73|1956.23|1957.49|1955.99|0
1646714410000|2022-03-08 04:40:10|1957|1955.5|1957|1955.5|1957|1955.5|1957|1955.5|0
1646714420000|2022-03-08 04:40:20|1957.01|1955.51|1957.49|1955.99|1957.49|1955.99|1957.01|1955.51|0
1646714430000|2022-03-08 04:40:30|1957.48|1955.98|1957.48|1955.98|1957.48|1955.98|1957.48|1955.98|0
1646714440000|2022-03-08 04:40:40|1957.49|1955.99|1957|1955.5|1957.49|1955.99|1956.76|1955.26|0
1646714450000|2022-03-08 04:40:50|1956.96|1955.46|1956.76|1955.26|1956.96|1955.46|1956.76|1955.26|0
1646714460000|2022-03-08 04:41:00|1956.8|1955.3|1957.73|1956.23|1957.73|1956.23|1956.8|1955.3|0
1646714470000|2022-03-08 04:41:10|1957.65|1956.15|1957.49|1955.99|1957.65|1956.15|1957.48|1955.98|0
1646714480000|2022-03-08 04:41:20|1957.48|1955.98|1957.49|1955.99|1957.49|1955.99|1957.48|1955.98|0
1646714490000|2022-03-08 04:41:30|1957.48|1955.98|1956.52|1955.02|1957.48|1955.98|1956.52|1955.02|0
1646714500000|2022-03-08 04:41:40|1956.56|1955.06|1956.76|1955.26|1957|1955.5|1956.56|1955.06|0
1646714510000|2022-03-08 04:41:50|1956.8|1955.3|1957|1955.5|1957.01|1955.51|1956.8|1955.3|0
1646714520000|2022-03-08 04:42:00|1957.01|1955.51|1957.25|1955.75|1957.25|1955.75|1957.01|1955.51|0
1646714530000|2022-03-08 04:42:10|1957.24|1955.74|1957.25|1955.75|1957.25|1955.75|1957.24|1955.74|0
1646714560000|2022-03-08 04:42:40|1957.17|1955.67|1957.01|1955.51|1957.17|1955.67|1957|1955.5|0
1646714570000|2022-03-08 04:42:50|1957.14|1955.64|1957.49|1955.99|1957.49|1955.99|1957.14|1955.64|0
1646714580000|2022-03-08 04:43:00|1957.53|1956.03|1957.74|1956.24|1957.74|1956.24|1957.53|1956.03|0
1646714590000|2022-03-08 04:43:10|1957.73|1956.23|1957.73|1956.23|1957.74|1956.24|1957.73|1956.23|0
1646714600000|2022-03-08 04:43:20|1957.74|1956.24|1957.98|1956.48|1958.22|1956.72|1957.74|1956.24|0
1646714610000|2022-03-08 04:43:30|1958.35|1956.85|1958.22|1956.72|1958.36|1956.86|1958.22|1956.72|0
1646714620000|2022-03-08 04:43:40|1958.7|1957.2|1959.42|1957.92|1959.56|1958.06|1958.7|1957.2|0
1646714630000|2022-03-08 04:43:50|1959.46|1957.96|1959.9|1958.4|1960.04|1958.54|1959.46|1957.96|0
1646714650000|2022-03-08 04:44:10|1959.86|1958.36|1959.42|1957.92|1959.86|1958.36|1959.42|1957.92|0
1646714660000|2022-03-08 04:44:20|1959.38|1957.88|1958.94|1957.44|1959.38|1957.88|1958.69|1957.19|0
1646714670000|2022-03-08 04:44:30|1958.93|1957.43|1958.45|1956.95|1958.93|1957.43|1958.45|1956.95|0
1646714680000|2022-03-08 04:44:40|1958.49|1956.99|1958.59|1957.09|1958.59|1957.09|1958.49|1956.99|0
1646714690000|2022-03-08 04:44:50|1958.55|1957.05|1958.59|1957.09|1958.59|1957.09|1958.45|1956.95|0
1646714700000|2022-03-08 04:45:00|1958.55|1957.05|1957.64|1956.14|1958.55|1957.05|1957.64|1956.14|0
1646714710000|2022-03-08 04:45:10|1957.48|1955.98|1956.65|1955.15|1957.48|1955.98|1956.41|1954.91|0
1646714720000|2022-03-08 04:45:20|1956.81|1955.31|1956.89|1955.39|1957.13|1955.63|1956.51|1955.01|0
1646714730000|2022-03-08 04:45:30|1956.85|1955.35|1957.97|1956.47|1958.1|1956.6|1956.76|1955.26|0
1646714740000|2022-03-08 04:45:40|1957.96|1956.46|1958.21|1956.71|1958.21|1956.71|1957.48|1955.98|0
1646714750000|2022-03-08 04:45:50|1958.45|1956.95|1958.45|1956.95|1958.45|1956.95|1958.45|1956.95|0
1646714760000|2022-03-08 04:46:00|1958.37|1956.87|1957.86|1956.36|1958.37|1956.87|1957.86|1956.36|0
1646714780000|2022-03-08 04:46:20|1957.85|1956.35|1957.62|1956.12|1957.85|1956.35|1957.48|1955.98|0
1646714790000|2022-03-08 04:46:30|1957.61|1956.11|1957.86|1956.36|1957.86|1956.36|1957.48|1955.98|0
1646714800000|2022-03-08 04:46:40|1957.82|1956.32|1957.62|1956.12|1957.82|1956.32|1957.62|1956.12|0
1646714810000|2022-03-08 04:46:50|1957.66|1956.16|1958.2|1956.7|1958.45|1956.95|1957.66|1956.16|0
1646714830000|2022-03-08 04:47:10|1958.1|1956.6|1957.86|1956.36|1958.1|1956.6|1957.72|1956.22|0
1646714840000|2022-03-08 04:47:20|1957.82|1956.32|1957.72|1956.22|1957.86|1956.36|1957.72|1956.22|0
1646714850000|2022-03-08 04:47:30|1957.62|1956.12|1957.72|1956.22|1957.72|1956.22|1957.62|1956.12|0
1646714860000|2022-03-08 04:47:40|1957.68|1956.18|1957.48|1955.98|1957.68|1956.18|1957.37|1955.87|0
1646714870000|2022-03-08 04:47:50|1957.37|1955.87|1957.48|1955.98|1957.96|1956.46|1957.37|1955.87|0
1646714880000|2022-03-08 04:48:00|1957.32|1955.82|1957|1955.5|1957.48|1955.98|1957|1955.5|0
1646714890000|2022-03-08 04:48:10|1956.84|1955.34|1956.52|1955.02|1956.84|1955.34|1956.52|1955.02|0
1646714900000|2022-03-08 04:48:20|1956.51|1955.01|1956.99|1955.49|1956.99|1955.49|1956.51|1955.01|0
1646714910000|2022-03-08 04:48:30|1957.07|1955.57|1957.37|1955.87|1957.37|1955.87|1957.07|1955.57|0
1646714920000|2022-03-08 04:48:40|1957.33|1955.83|1956.89|1955.39|1957.33|1955.83|1956.75|1955.25|0
1646714930000|2022-03-08 04:48:50|1956.88|1955.38|1957.47|1955.97|1957.47|1955.97|1956.88|1955.38|0
1646714940000|2022-03-08 04:49:00|1957.48|1955.98|1957.72|1956.22|1957.72|1956.22|1957.48|1955.98|0
1646714950000|2022-03-08 04:49:10|1957.85|1956.35|1957.48|1955.98|1957.96|1956.46|1957.37|1955.87|0
1646714960000|2022-03-08 04:49:20|1957.44|1955.94|1957.23|1955.73|1957.44|1955.94|1957.13|1955.63|0
1646714970000|2022-03-08 04:49:30|1957.19|1955.69|1956.99|1955.49|1957.37|1955.87|1956.99|1955.49|0
1646714980000|2022-03-08 04:49:40|1956.95|1955.45|1957.37|1955.87|1957.37|1955.87|1956.75|1955.25|0
1646714990000|2022-03-08 04:49:50|1957.33|1955.83|1957.23|1955.73|1957.33|1955.83|1956.89|1955.39|0
1646715010000|2022-03-08 04:50:10|1956.99|1955.49|1956.75|1955.25|1956.99|1955.49|1956.51|1955.01|0
1646715020000|2022-03-08 04:50:20|1956.71|1955.21|1957.37|1955.87|1957.37|1955.87|1956.65|1955.15|0
1646715030000|2022-03-08 04:50:30|1957.33|1955.83|1957.23|1955.73|1957.33|1955.83|1956.75|1955.25|0
1646715040000|2022-03-08 04:50:40|1957.24|1955.74|1957.48|1955.98|1957.48|1955.98|1957.24|1955.74|0
1646715050000|2022-03-08 04:50:50|1957.44|1955.94|1957.24|1955.74|1957.44|1955.94|1957.24|1955.74|0
1646715060000|2022-03-08 04:51:00|1957.37|1955.87|1957.48|1955.98|1957.48|1955.98|1957.37|1955.87|0
1646715070000|2022-03-08 04:51:10|1957.44|1955.94|1957.24|1955.74|1957.44|1955.94|1957.24|1955.74|0
1646715080000|2022-03-08 04:51:20|1957.23|1955.73|1956.75|1955.25|1957.23|1955.73|1956.75|1955.25|0
1646715090000|2022-03-08 04:51:30|1956.76|1955.26|1957.24|1955.74|1957.24|1955.74|1956.76|1955.26|0
1646715100000|2022-03-08 04:51:40|1957.28|1955.78|1957.38|1955.88|1957.38|1955.88|1957.28|1955.78|0
1646715110000|2022-03-08 04:51:50|1957.37|1955.87|1957.24|1955.74|1957.38|1955.88|1957.24|1955.74|0
1646715120000|2022-03-08 04:52:00|1957.23|1955.73|1956.51|1955.01|1957.23|1955.73|1956.51|1955.01|0
1646715130000|2022-03-08 04:52:10|1956.47|1954.97|1956.75|1955.25|1956.75|1955.25|1956.27|1954.77|0
1646715140000|2022-03-08 04:52:20|1956.67|1955.17|1956.75|1955.25|1956.89|1955.39|1956.51|1955.01|0
1646715170000|2022-03-08 04:52:50|1956.67|1955.17|1956.99|1955.49|1956.99|1955.49|1956.51|1955.01|0
1646715180000|2022-03-08 04:53:00|1957.03|1955.53|1957.13|1955.63|1957.37|1955.87|1956.89|1955.39|0
1646715190000|2022-03-08 04:53:10|1957.21|1955.71|1957.72|1956.22|1957.72|1956.22|1957.21|1955.71|0
1646715210000|2022-03-08 04:53:30|1957.71|1956.21|1957.72|1956.22|1957.72|1956.22|1957.71|1956.21|0
1646715220000|2022-03-08 04:53:40|1957.71|1956.21|1957.71|1956.21|1957.71|1956.21|1957.71|1956.21|0
1646715240000|2022-03-08 04:54:00|1957.75|1956.25|1957.96|1956.46|1957.96|1956.46|1957.75|1956.25|0
1646715250000|2022-03-08 04:54:10|1957.92|1956.42|1957.72|1956.22|1957.92|1956.42|1957.71|1956.21|0
1646715260000|2022-03-08 04:54:20|1957.68|1956.18|1957.48|1955.98|1957.68|1956.18|1957.48|1955.98|0
1646715270000|2022-03-08 04:54:30|1957.61|1956.11|1957.61|1956.11|1957.61|1956.11|1957.61|1956.11|0
1646715280000|2022-03-08 04:54:40|1957.72|1956.22|1957.71|1956.21|1957.72|1956.22|1957.71|1956.21|0
1646715290000|2022-03-08 04:54:50|1957.72|1956.22|1957.96|1956.46|1957.96|1956.46|1957.72|1956.22|0
1646715300000|2022-03-08 04:55:00|1957.92|1956.42|1957.72|1956.22|1957.92|1956.42|1957.72|1956.22|0
1646715310000|2022-03-08 04:55:10|1957.71|1956.21|1957.73|1956.23|1957.73|1956.23|1957.71|1956.21|0
1646715320000|2022-03-08 04:55:20|1957.69|1956.19|1957.97|1956.47|1957.97|1956.47|1957.62|1956.12|0
1646715340000|2022-03-08 04:55:40|1957.93|1956.43|1957.97|1956.47|1957.97|1956.47|1957.72|1956.22|0
1646715350000|2022-03-08 04:55:50|1958.01|1956.51|1958.45|1956.95|1958.45|1956.95|1958.01|1956.51|0
1646715370000|2022-03-08 04:56:10|1958.41|1956.91|1958.21|1956.71|1958.41|1956.91|1957.97|1956.47|0
1646715380000|2022-03-08 04:56:20|1958.25|1956.75|1958.21|1956.71|1958.34|1956.84|1958.21|1956.71|0
1646715390000|2022-03-08 04:56:30|1958.25|1956.75|1958.45|1956.95|1958.45|1956.95|1958.25|1956.75|0
1646715400000|2022-03-08 04:56:40|1958.59|1957.09|1958.69|1957.19|1958.69|1957.19|1958.45|1956.95|0
1646715410000|2022-03-08 04:56:50|1958.7|1957.2|1958.7|1957.2|1958.7|1957.2|1958.7|1957.2|0
1646715420000|2022-03-08 04:57:00|1958.66|1957.16|1958.22|1956.72|1958.66|1957.16|1958.22|1956.72|0
1646715430000|2022-03-08 04:57:10|1958.11|1956.61|1957.73|1956.23|1958.11|1956.61|1957.49|1955.99|0
1646715460000|2022-03-08 04:57:40|1957.74|1956.24|1958.22|1956.72|1958.22|1956.72|1957.74|1956.24|0
1646715470000|2022-03-08 04:57:50|1958.11|1956.61|1958.22|1956.72|1958.22|1956.72|1957.98|1956.48|0
1646715480000|2022-03-08 04:58:00|1958.35|1956.85|1958.71|1957.21|1958.71|1957.21|1958.35|1956.85|0
1646715490000|2022-03-08 04:58:10|1958.79|1957.29|1958.95|1957.45|1958.95|1957.45|1958.79|1957.29|0
1646715520000|2022-03-08 04:58:40|1958.94|1957.44|1958.22|1956.72|1958.94|1957.44|1958.22|1956.72|0
1646715530000|2022-03-08 04:58:50|1958.26|1956.76|1958.46|1956.96|1958.46|1956.96|1958.26|1956.76|0
1646715540000|2022-03-08 04:59:00|1958.22|1956.72|1957.74|1956.24|1958.46|1956.96|1957.74|1956.24|0
1646715550000|2022-03-08 04:59:10|1957.7|1956.2|1957.74|1956.24|1957.74|1956.24|1957.4|1955.9|0
1646715560000|2022-03-08 04:59:20|1957.98|1956.48|1957.98|1956.48|1957.98|1956.48|1957.98|1956.48|0
1646715570000|2022-03-08 04:59:30|1957.78|1956.28|1957.26|1955.76|1957.78|1956.28|1957.26|1955.76|0
1646715580000|2022-03-08 04:59:40|1957.5|1956|1957.5|1956|1957.5|1956|1957.5|1956|0
1646715590000|2022-03-08 04:59:50|1957.54|1956.04|1957.39|1955.89|1957.74|1956.24|1957.39|1955.89|0
1646715600000|2022-03-08 05:00:00|1957.31|1955.81|1955.32|1953.82|1957.31|1955.81|1955.32|1953.82|0
1646715610000|2022-03-08 05:00:10|1955.36|1953.86|1956.33|1954.83|1956.33|1954.83|1955.36|1953.86|0
1646715620000|2022-03-08 05:00:20|1956.42|1954.92|1956.28|1954.78|1957.01|1955.51|1956.28|1954.78|0
1646715630000|2022-03-08 05:00:30|1956.29|1954.79|1956.53|1955.03|1956.53|1955.03|1956.28|1954.78|0
1646715640000|2022-03-08 05:00:40|1956.57|1955.07|1956.67|1955.17|1956.67|1955.17|1956.57|1955.07|0
1646715650000|2022-03-08 05:00:50|1956.66|1955.16|1956.77|1955.27|1956.77|1955.27|1956.66|1955.16|0
1646715660000|2022-03-08 05:01:00|1956.81|1955.31|1957.98|1956.48|1957.98|1956.48|1956.81|1955.31|0
1646715670000|2022-03-08 05:01:10|1958.02|1956.52|1958.22|1956.72|1958.22|1956.72|1957.98|1956.48|0
1646715680000|2022-03-08 05:01:20|1958.18|1956.68|1957.98|1956.48|1958.18|1956.68|1957.63|1956.13|0
1646715690000|2022-03-08 05:01:30|1958.22|1956.72|1958.22|1956.72|1958.22|1956.72|1958.22|1956.72|0
1646715700000|2022-03-08 05:01:40|1958.18|1956.68|1956.76|1955.26|1958.18|1956.68|1956.52|1955.02|0
1646715710000|2022-03-08 05:01:50|1956.52|1955.02|1956.76|1955.26|1956.9|1955.4|1956.41|1954.91|0
1646715720000|2022-03-08 05:02:00|1956.52|1955.02|1956.76|1955.26|1956.76|1955.26|1956.52|1955.02|0
1646715730000|2022-03-08 05:02:10|1956.77|1955.27|1957.63|1956.13|1957.63|1956.13|1956.77|1955.27|0
1646715740000|2022-03-08 05:02:20|1957.73|1956.23|1957.98|1956.48|1957.98|1956.48|1957.73|1956.23|0
1646715750000|2022-03-08 05:02:30|1957.97|1956.47|1957.63|1956.13|1958.11|1956.61|1957.49|1955.99|0
1646715760000|2022-03-08 05:02:40|1957.49|1955.99|1957.49|1955.99|1957.49|1955.99|1957.25|1955.75|0
1646715770000|2022-03-08 05:02:50|1957.63|1956.13|1958.11|1956.61|1958.11|1956.61|1957.63|1956.13|0
1646715780000|2022-03-08 05:03:00|1958.15|1956.65|1958.01|1956.51|1958.15|1956.65|1958.01|1956.51|0
1646715790000|2022-03-08 05:03:10|1958.02|1956.52|1957.53|1956.03|1958.02|1956.52|1957.53|1956.03|0
1646715800000|2022-03-08 05:03:20|1957.49|1955.99|1957.09|1955.59|1957.49|1955.99|1956.7|1955.2|0
1646715810000|2022-03-08 05:03:30|1957.18|1955.68|1958.01|1956.51|1958.15|1956.65|1957.18|1955.68|0
1646715820000|2022-03-08 05:03:40|1958.02|1956.52|1957.67|1956.17|1958.02|1956.52|1957.53|1956.03|0
1646715830000|2022-03-08 05:03:50|1957.63|1956.13|1957.52|1956.02|1957.63|1956.13|1957.52|1956.02|0
1646715840000|2022-03-08 05:04:00|1957.53|1956.03|1958|1956.5|1958.01|1956.51|1957.53|1956.03|0
1646715850000|2022-03-08 05:04:10|1958.01|1956.51|1957.81|1956.31|1958.14|1956.64|1957.77|1956.27|0
1646715860000|2022-03-08 05:04:20|1957.9|1956.4|1958.49|1956.99|1958.49|1956.99|1957.9|1956.4|0
1646715870000|2022-03-08 05:04:30|1958.53|1957.03|1958.97|1957.47|1959.1|1957.6|1958.53|1957.03|0
1646715880000|2022-03-08 05:04:40|1958.93|1957.43|1958.73|1957.23|1958.97|1957.47|1958.49|1956.99|0
1646715890000|2022-03-08 05:04:50|1958.69|1957.19|1958.73|1957.23|1958.86|1957.36|1958.62|1957.12|0
1646715900000|2022-03-08 05:05:00|1958.65|1957.15|1957.9|1956.4|1958.65|1957.15|1957.9|1956.4|0
1646715910000|2022-03-08 05:05:10|1957.86|1956.36|1957.66|1956.16|1957.86|1956.36|1957.66|1956.16|0
1646715920000|2022-03-08 05:05:20|1958|1956.5|1958.32|1956.82|1958.62|1957.12|1958|1956.5|0
1646715930000|2022-03-08 05:05:30|1958.28|1956.78|1958.8|1957.3|1958.8|1957.3|1958.21|1956.71|0
1646715940000|2022-03-08 05:05:40|1958.84|1957.34|1959.77|1958.27|1960.26|1958.76|1958.84|1957.34|0
1646715950000|2022-03-08 05:05:50|1959.81|1958.31|1960.02|1958.52|1960.26|1958.76|1959.81|1958.31|0
1646715960000|2022-03-08 05:06:00|1960.01|1958.51|1959.91|1958.41|1960.02|1958.52|1959.43|1957.93|0
1646715970000|2022-03-08 05:06:10|1959.79|1958.29|1959.29|1957.79|1959.79|1958.29|1959.29|1957.79|0
1646715980000|2022-03-08 05:06:20|1959.3|1957.8|1959.29|1957.79|1959.67|1958.17|1959.29|1957.79|0
1646715990000|2022-03-08 05:06:30|1959.13|1957.63|1959.05|1957.55|1959.13|1957.63|1958.81|1957.31|0
1646716000000|2022-03-08 05:06:40|1959.19|1957.69|1959.33|1957.83|1959.91|1958.41|1959.19|1957.69|0
1646716010000|2022-03-08 05:06:50|1959.43|1957.93|1959.18|1957.68|1959.67|1958.17|1959.18|1957.68|0
1646716020000|2022-03-08 05:07:00|1958.7|1957.2|1958.32|1956.82|1958.7|1957.2|1957.98|1956.48|0
1646716030000|2022-03-08 05:07:10|1958.28|1956.78|1956.39|1954.89|1958.28|1956.78|1956.39|1954.89|0
1646716040000|2022-03-08 05:07:20|1956.31|1954.81|1955.18|1953.68|1956.31|1954.81|1955.18|1953.68|0
1646716050000|2022-03-08 05:07:30|1955.22|1953.72|1955.9|1954.4|1956.15|1954.65|1955.22|1953.72|0
1646716060000|2022-03-08 05:07:40|1955.91|1954.41|1955.66|1954.16|1955.91|1954.41|1955.32|1953.82|0
1646716070000|2022-03-08 05:07:50|1955.67|1954.17|1954.94|1953.44|1955.67|1954.17|1954.94|1953.44|0
1646716080000|2022-03-08 05:08:00|1954.86|1953.36|1954.15|1952.65|1954.86|1953.36|1954.11|1952.61|0
1646716090000|2022-03-08 05:08:10|1954.21|1952.71|1953.47|1951.97|1954.21|1952.71|1953.47|1951.97|0
1646716100000|2022-03-08 05:08:20|1953.43|1951.93|1953.23|1951.73|1953.43|1951.93|1952.88|1951.38|0
1646716110000|2022-03-08 05:08:30|1953.22|1951.72|1952.99|1951.49|1953.22|1951.72|1952.5|1951|0
1646716120000|2022-03-08 05:08:40|1952.98|1951.48|1953.47|1951.97|1953.6|1952.1|1952.98|1951.48|0
1646716130000|2022-03-08 05:08:50|1953.43|1951.93|1952.88|1951.38|1953.43|1951.93|1952.88|1951.38|0
1646716140000|2022-03-08 05:09:00|1952.92|1951.42|1952.66|1951.16|1952.98|1951.48|1952.5|1951|0
1646716150000|2022-03-08 05:09:10|1952.5|1951|1952.54|1951.04|1952.54|1951.04|1952.4|1950.9|0
1646716160000|2022-03-08 05:09:20|1952.64|1951.14|1952.99|1951.49|1952.99|1951.49|1952.64|1951.14|0
1646716170000|2022-03-08 05:09:30|1952.98|1951.48|1952.64|1951.14|1952.98|1951.48|1952.4|1950.9|0
1646716180000|2022-03-08 05:09:40|1952.6|1951.1|1952.02|1950.52|1952.6|1951.1|1952.02|1950.52|0
1646716190000|2022-03-08 05:09:50|1951.98|1950.48|1952.64|1951.14|1952.64|1951.14|1951.92|1950.42|0
1646716200000|2022-03-08 05:10:00|1952.6|1951.1|1952.5|1951|1952.6|1951.1|1952.4|1950.9|0
1646716210000|2022-03-08 05:10:10|1952.51|1951.01|1952.75|1951.25|1952.88|1951.38|1952.51|1951.01|0
1646716220000|2022-03-08 05:10:20|1952.74|1951.24|1952.26|1950.76|1952.74|1951.24|1952.26|1950.76|0
1646716230000|2022-03-08 05:10:30|1952.22|1950.72|1952.26|1950.76|1952.26|1950.76|1951.67|1950.17|0
1646716240000|2022-03-08 05:10:40|1952.3|1950.8|1952.51|1951.01|1952.65|1951.15|1952.3|1950.8|0
1646716250000|2022-03-08 05:10:50|1952.4|1950.9|1952.4|1950.9|1952.4|1950.9|1952.27|1950.77|0
1646716260000|2022-03-08 05:11:00|1952.27|1950.77|1952.02|1950.52|1952.4|1950.9|1952.02|1950.52|0
1646716270000|2022-03-08 05:11:10|1952.03|1950.53|1951.75|1950.25|1952.03|1950.53|1951.68|1950.18|0
1646716280000|2022-03-08 05:11:20|1951.71|1950.21|1951.16|1949.66|1951.71|1950.21|1951.16|1949.66|0
1646716290000|2022-03-08 05:11:30|1951.12|1949.62|1950.54|1949.04|1951.12|1949.62|1950.54|1949.04|0
1646716300000|2022-03-08 05:11:40|1950.5|1949|1950.54|1949.04|1950.54|1949.04|1950.44|1948.94|0
1646716310000|2022-03-08 05:11:50|1950.55|1949.05|1950.78|1949.28|1950.79|1949.29|1950.55|1949.05|0
1646716320000|2022-03-08 05:12:00|1950.92|1949.42|1952.47|1950.97|1952.48|1950.98|1950.92|1949.42|0
1646716330000|2022-03-08 05:12:10|1952.43|1950.93|1952.96|1951.46|1953.09|1951.59|1952.23|1950.73|0
1646716340000|2022-03-08 05:12:20|1953.09|1951.59|1953.2|1951.7|1953.2|1951.7|1953.09|1951.59|0
1646716350000|2022-03-08 05:12:30|1953.16|1951.66|1952.47|1950.97|1953.16|1951.66|1952.47|1950.97|0
1646716360000|2022-03-08 05:12:40|1952.37|1950.87|1952.96|1951.46|1952.96|1951.46|1952.37|1950.87|0
1646716370000|2022-03-08 05:12:50|1953|1951.5|1953.44|1951.94|1953.44|1951.94|1953|1951.5|0
1646716380000|2022-03-08 05:13:00|1953.2|1951.7|1953.45|1951.95|1953.69|1952.19|1952.96|1951.46|0
1646716390000|2022-03-08 05:13:10|1953.44|1951.94|1953.34|1951.84|1953.44|1951.94|1953.1|1951.6|0
1646716400000|2022-03-08 05:13:20|1953.3|1951.8|1953.2|1951.7|1953.34|1951.84|1953.1|1951.6|0
1646716410000|2022-03-08 05:13:30|1953.21|1951.71|1953.2|1951.7|1953.45|1951.95|1953.2|1951.7|0
1646716420000|2022-03-08 05:13:40|1953.1|1951.6|1953.2|1951.7|1953.2|1951.7|1953.1|1951.6|0
1646716430000|2022-03-08 05:13:50|1953.16|1951.66|1953.1|1951.6|1953.16|1951.66|1953.1|1951.6|0
1646716440000|2022-03-08 05:14:00|1953.22|1951.72|1953.2|1951.7|1953.69|1952.19|1953.2|1951.7|0
1646716450000|2022-03-08 05:14:10|1953.16|1951.66|1952.48|1950.98|1953.16|1951.66|1952.48|1950.98|0
1646716460000|2022-03-08 05:14:20|1952.72|1951.22|1952.72|1951.22|1952.73|1951.23|1952.72|1951.22|0
1646716470000|2022-03-08 05:14:30|1952.73|1951.23|1952.48|1950.98|1952.73|1951.23|1952.48|1950.98|0
1646716480000|2022-03-08 05:14:40|1952.44|1950.94|1952.63|1951.13|1952.63|1951.13|1952.38|1950.88|0
1646716490000|2022-03-08 05:14:50|1952.51|1951.01|1952.49|1950.99|1952.51|1951.01|1952.15|1950.65|0
1646716500000|2022-03-08 05:15:00|1952.53|1951.03|1953.22|1951.72|1953.22|1951.72|1952.25|1950.75|0
1646716510000|2022-03-08 05:15:10|1953.18|1951.68|1952.49|1950.99|1953.18|1951.68|1952.49|1950.99|0
1646716520000|2022-03-08 05:15:20|1952.45|1950.95|1952.25|1950.75|1952.49|1950.99|1952.25|1950.75|0
1646716530000|2022-03-08 05:15:30|1952.49|1950.99|1952.45|1950.95|1952.49|1950.99|1952.39|1950.89|0
1646716540000|2022-03-08 05:15:40|1952.39|1950.89|1952.25|1950.75|1952.49|1950.99|1952.25|1950.75|0
1646716550000|2022-03-08 05:15:50|1952.17|1950.67|1952.01|1950.51|1952.17|1950.67|1952.01|1950.51|0
1646716560000|2022-03-08 05:16:00|1951.77|1950.27|1952.01|1950.51|1952.01|1950.51|1951.76|1950.26|0
1646716570000|2022-03-08 05:16:10|1951.97|1950.47|1952.25|1950.75|1952.25|1950.75|1951.77|1950.27|0
1646716580000|2022-03-08 05:16:20|1952.29|1950.79|1952.01|1950.51|1952.39|1950.89|1952.01|1950.51|0
1646716590000|2022-03-08 05:16:30|1951.97|1950.47|1952.01|1950.51|1952.01|1950.51|1951.91|1950.41|0
1646716600000|2022-03-08 05:16:40|1951.97|1950.47|1951.77|1950.27|1951.97|1950.47|1951.77|1950.27|0
1646716620000|2022-03-08 05:17:00|1951.73|1950.23|1951.77|1950.27|1951.77|1950.27|1951.53|1950.03|0
1646716630000|2022-03-08 05:17:10|1951.91|1950.41|1952.01|1950.51|1952.01|1950.51|1951.77|1950.27|0
1646716640000|2022-03-08 05:17:20|1951.97|1950.47|1951.77|1950.27|1951.97|1950.47|1951.67|1950.17|0
1646716650000|2022-03-08 05:17:30|1951.78|1950.28|1951.67|1950.17|1951.91|1950.41|1951.67|1950.17|0
1646716660000|2022-03-08 05:17:40|1951.71|1950.21|1952.26|1950.76|1952.26|1950.76|1951.71|1950.21|0
1646716670000|2022-03-08 05:17:50|1952.22|1950.72|1951.53|1950.03|1952.22|1950.72|1951.53|1950.03|0
1646716680000|2022-03-08 05:18:00|1951.29|1949.79|1951.53|1950.03|1951.53|1950.03|1951.29|1949.79|0
1646716690000|2022-03-08 05:18:10|1951.49|1949.99|1951.19|1949.69|1951.53|1950.03|1951.05|1949.55|0
1646716700000|2022-03-08 05:18:20|1951.18|1949.68|1951.29|1949.79|1951.29|1949.79|1951.18|1949.68|0
1646716710000|2022-03-08 05:18:30|1951.25|1949.75|1951.91|1950.41|1951.91|1950.41|1951.19|1949.69|0
1646716720000|2022-03-08 05:18:40|1951.78|1950.28|1951.77|1950.27|1951.91|1950.41|1951.67|1950.17|0
1646716730000|2022-03-08 05:18:50|1951.73|1950.23|1951.78|1950.28|1951.78|1950.28|1951.53|1950.03|0
1646716740000|2022-03-08 05:19:00|1951.77|1950.27|1952.15|1950.65|1952.39|1950.89|1951.77|1950.27|0
1646716750000|2022-03-08 05:19:10|1952.11|1950.61|1951.77|1950.27|1952.15|1950.65|1951.77|1950.27|0
1646716760000|2022-03-08 05:19:20|1951.78|1950.28|1952.5|1951|1952.5|1951|1951.67|1950.17|0
1646716770000|2022-03-08 05:19:30|1952.46|1950.96|1952.26|1950.76|1952.46|1950.96|1952.15|1950.65|0
1646716780000|2022-03-08 05:19:40|1952.25|1950.75|1952.15|1950.65|1952.25|1950.75|1951.91|1950.41|0
1646716790000|2022-03-08 05:19:50|1952.11|1950.61|1952.01|1950.51|1952.11|1950.61|1952.01|1950.51|0
1646716800000|2022-03-08 05:20:00|1951.97|1950.47|1952.01|1950.51|1952.01|1950.51|1950.8|1949.3|0
1646716810000|2022-03-08 05:20:10|1951.91|1950.41|1951.52|1950.02|1951.91|1950.41|1951.42|1949.92|0
1646716820000|2022-03-08 05:20:20|1951.48|1949.98|1951.04|1949.54|1951.48|1949.98|1950.93|1949.43|0
1646716830000|2022-03-08 05:20:30|1950.93|1949.43|1950.55|1949.05|1951.04|1949.54|1950.55|1949.05|0
1646716840000|2022-03-08 05:20:40|1950.51|1949.01|1950.31|1948.81|1950.51|1949.01|1950.31|1948.81|0
1646716850000|2022-03-08 05:20:50|1950.27|1948.77|1950.21|1948.71|1950.27|1948.77|1949.72|1948.22|0
1646716860000|2022-03-08 05:21:00|1950.31|1948.81|1950.55|1949.05|1950.69|1949.19|1950.2|1948.7|0
1646716870000|2022-03-08 05:21:10|1950.47|1948.97|1950.31|1948.81|1950.47|1948.97|1950.31|1948.81|0
1646716880000|2022-03-08 05:21:20|1950.27|1948.77|1949.96|1948.46|1950.27|1948.77|1949.72|1948.22|0
1646716890000|2022-03-08 05:21:30|1950|1948.5|1950.07|1948.57|1950.07|1948.57|1949.96|1948.46|0
1646716900000|2022-03-08 05:21:40|1949.83|1948.33|1949.83|1948.33|1949.83|1948.33|1949.72|1948.22|0
1646716910000|2022-03-08 05:21:50|1949.72|1948.22|1949.83|1948.33|1949.83|1948.33|1949.72|1948.22|0
1646716920000|2022-03-08 05:22:00|1949.75|1948.25|1949.48|1947.98|1949.75|1948.25|1949.48|1947.98|0
1646716930000|2022-03-08 05:22:10|1949.44|1947.94|1949.1|1947.6|1949.44|1947.94|1948.86|1947.36|0
1646716940000|2022-03-08 05:22:20|1949|1947.5|1949.1|1947.6|1949.1|1947.6|1949|1947.5|0
1646716950000|2022-03-08 05:22:30|1949|1947.5|1949.1|1947.6|1949.1|1947.6|1949|1947.5|0
1646716960000|2022-03-08 05:22:40|1948.94|1947.44|1948.62|1947.12|1948.94|1947.44|1948.62|1947.12|0
1646716970000|2022-03-08 05:22:50|1948.58|1947.08|1949|1947.5|1949|1947.5|1948.51|1947.01|0
1646716980000|2022-03-08 05:23:00|1948.88|1947.38|1950.07|1948.57|1950.07|1948.57|1948.62|1947.12|0
1646716990000|2022-03-08 05:23:10|1950.03|1948.53|1949.96|1948.46|1950.03|1948.53|1949.72|1948.22|0
1646717000000|2022-03-08 05:23:20|1950.06|1948.56|1949.48|1947.98|1950.06|1948.56|1949.48|1947.98|0
1646717010000|2022-03-08 05:23:30|1949.44|1947.94|1949.24|1947.74|1949.44|1947.94|1949.1|1947.6|0
1646717020000|2022-03-08 05:23:40|1949.1|1947.6|1949.09|1947.59|1949.1|1947.6|1949.09|1947.59|0
1646717030000|2022-03-08 05:23:50|1949.05|1947.55|1949.23|1947.73|1949.23|1947.73|1948.99|1947.49|0
1646717040000|2022-03-08 05:24:00|1949.47|1947.97|1948.99|1947.49|1949.71|1948.21|1948.99|1947.49|0
1646717050000|2022-03-08 05:24:10|1949.23|1947.73|1949.57|1948.07|1949.57|1948.07|1949.23|1947.73|0
1646717060000|2022-03-08 05:24:20|1949.23|1947.73|1949.08|1947.58|1949.23|1947.73|1949.08|1947.58|0
1646717070000|2022-03-08 05:24:30|1948.92|1947.42|1949.32|1947.82|1949.56|1948.06|1948.6|1947.1|0
1646717080000|2022-03-08 05:24:40|1949.33|1947.83|1949.81|1948.31|1949.81|1948.31|1949.33|1947.83|0
1646717090000|2022-03-08 05:24:50|1949.77|1948.27|1949.32|1947.82|1949.77|1948.27|1949.22|1947.72|0
1646717100000|2022-03-08 05:25:00|1949.28|1947.78|1949.32|1947.82|1949.57|1948.07|1949.22|1947.72|0
1646717110000|2022-03-08 05:25:10|1949.33|1947.83|1949.32|1947.82|1949.56|1948.06|1949.22|1947.72|0
1646717120000|2022-03-08 05:25:20|1949.28|1947.78|1949.22|1947.72|1949.28|1947.78|1949.08|1947.58|0
1646717130000|2022-03-08 05:25:30|1949.18|1947.68|1949.08|1947.58|1949.18|1947.68|1949.08|1947.58|0
1646717140000|2022-03-08 05:25:40|1948.97|1947.47|1948.84|1947.34|1948.97|1947.47|1948.84|1947.34|0
1646717150000|2022-03-08 05:25:50|1948.8|1947.3|1949.32|1947.82|1949.32|1947.82|1948.73|1947.23|0
1646717160000|2022-03-08 05:26:00|1949.28|1947.78|1948.98|1947.48|1949.28|1947.78|1948.97|1947.47|0
1646717170000|2022-03-08 05:26:10|1948.97|1947.47|1950.04|1948.54|1950.05|1948.55|1948.97|1947.47|0
1646717180000|2022-03-08 05:26:20|1949.97|1948.47|1949.7|1948.2|1949.97|1948.47|1949.7|1948.2|0
1646717190000|2022-03-08 05:26:30|1949.78|1948.28|1949.56|1948.06|1949.94|1948.44|1949.56|1948.06|0
1646717200000|2022-03-08 05:26:40|1949.52|1948.02|1949.21|1947.71|1949.52|1948.02|1949.21|1947.71|0
1646717210000|2022-03-08 05:26:50|1949.25|1947.75|1949.21|1947.71|1949.32|1947.82|1949.21|1947.71|0
1646717220000|2022-03-08 05:27:00|1949.33|1947.83|1950.04|1948.54|1950.04|1948.54|1949.33|1947.83|0
1646717230000|2022-03-08 05:27:10|1950|1948.5|1949.69|1948.19|1950|1948.5|1949.69|1948.19|0
1646717240000|2022-03-08 05:27:20|1949.73|1948.23|1950.42|1948.92|1950.77|1949.27|1949.73|1948.23|0
1646717250000|2022-03-08 05:27:30|1950.3|1948.8|1950.38|1948.88|1950.42|1948.92|1949.93|1948.43|0
1646717260000|2022-03-08 05:27:40|1950.28|1948.78|1950.42|1948.92|1950.42|1948.92|1950.28|1948.78|0
1646717270000|2022-03-08 05:27:50|1950.34|1948.84|1949.94|1948.44|1950.34|1948.84|1949.94|1948.44|0
1646717280000|2022-03-08 05:28:00|1950.53|1949.03|1950.42|1948.92|1950.53|1949.03|1950.42|1948.92|0
1646717290000|2022-03-08 05:28:10|1950.46|1948.96|1950.77|1949.27|1951.01|1949.51|1950.46|1948.96|0
1646717300000|2022-03-08 05:28:20|1950.73|1949.23|1950.53|1949.03|1950.77|1949.27|1950.42|1948.92|0
1646717310000|2022-03-08 05:28:30|1950.52|1949.02|1949.56|1948.06|1950.52|1949.02|1949.56|1948.06|0
1646717320000|2022-03-08 05:28:40|1949.55|1948.05|1949.07|1947.57|1949.55|1948.05|1949.07|1947.57|0
1646717330000|2022-03-08 05:28:50|1949.03|1947.53|1948.83|1947.33|1949.03|1947.53|1948.73|1947.23|0
1646717340000|2022-03-08 05:29:00|1948.82|1947.32|1946.64|1945.14|1948.82|1947.32|1945.56|1944.06|0
1646717350000|2022-03-08 05:29:10|1946.6|1945.1|1946.64|1945.14|1947.13|1945.63|1946.4|1944.9|0
1646717360000|2022-03-08 05:29:20|1946.56|1945.06|1946.64|1945.14|1946.78|1945.28|1946.3|1944.8|0
1646717370000|2022-03-08 05:29:30|1946.63|1945.13|1946.87|1945.37|1946.87|1945.37|1946.53|1945.03|0
1646717380000|2022-03-08 05:29:40|1946.88|1945.38|1945.91|1944.41|1946.88|1945.38|1945.67|1944.17|0
1646717390000|2022-03-08 05:29:50|1945.83|1944.33|1944.91|1943.41|1945.83|1944.33|1944.8|1943.3|0
1646717400000|2022-03-08 05:30:00|1944.95|1943.45|1946.36|1944.86|1946.36|1944.86|1944.95|1943.45|0
1646717410000|2022-03-08 05:30:10|1946.32|1944.82|1945.64|1944.14|1946.32|1944.82|1945.39|1943.89|0
1646717420000|2022-03-08 05:30:20|1945.63|1944.13|1946.36|1944.86|1946.36|1944.86|1945.63|1944.13|0
1646717430000|2022-03-08 05:30:30|1946.26|1944.76|1945.78|1944.28|1946.26|1944.76|1945.78|1944.28|0
1646717440000|2022-03-08 05:30:40|1945.9|1944.4|1946.61|1945.11|1946.85|1945.35|1945.9|1944.4|0
1646717450000|2022-03-08 05:30:50|1946.65|1945.15|1947.09|1945.59|1947.09|1945.59|1946.65|1945.15|0
1646717460000|2022-03-08 05:31:00|1947.13|1945.63|1947.09|1945.59|1947.47|1945.97|1947.09|1945.59|0
1646717470000|2022-03-08 05:31:10|1946.99|1945.49|1946.61|1945.11|1946.99|1945.49|1946.61|1945.11|0
1646717480000|2022-03-08 05:31:20|1946.57|1945.07|1946.61|1945.11|1946.61|1945.11|1946.51|1945.01|0
1646717490000|2022-03-08 05:31:30|1946.57|1945.07|1946.61|1945.11|1947.09|1945.59|1946.51|1945.01|0
1646717500000|2022-03-08 05:31:40|1946.65|1945.15|1947.58|1946.08|1947.82|1946.32|1946.65|1945.15|0
1646717510000|2022-03-08 05:31:50|1947.54|1946.04|1947.23|1945.73|1947.58|1946.08|1946.75|1945.25|0
1646717520000|2022-03-08 05:32:00|1947.09|1945.59|1947.33|1945.83|1947.34|1945.84|1947.09|1945.59|0
1646717530000|2022-03-08 05:32:10|1947.17|1945.67|1946.85|1945.35|1947.17|1945.67|1946.85|1945.35|0
1646717540000|2022-03-08 05:32:20|1946.74|1945.24|1947.82|1946.32|1947.82|1946.32|1946.61|1945.11|0
1646717550000|2022-03-08 05:32:30|1947.72|1946.22|1947.96|1946.46|1947.96|1946.46|1947.72|1946.22|0
1646717560000|2022-03-08 05:32:40|1947.92|1946.42|1947.71|1946.21|1947.92|1946.42|1947.71|1946.21|0
1646717570000|2022-03-08 05:32:50|1947.67|1946.17|1947.82|1946.32|1947.82|1946.32|1947.58|1946.08|0
1646717580000|2022-03-08 05:33:00|1947.74|1946.24|1947.34|1945.84|1947.74|1946.24|1947.33|1945.83|0
1646717590000|2022-03-08 05:33:10|1947.33|1945.83|1947.58|1946.08|1947.58|1946.08|1947.23|1945.73|0
1646717600000|2022-03-08 05:33:20|1947.62|1946.12|1947.09|1945.59|1947.82|1946.32|1946.99|1945.49|0
1646717610000|2022-03-08 05:33:30|1947.1|1945.6|1947.58|1946.08|1947.58|1946.08|1947.1|1945.6|0
1646717620000|2022-03-08 05:33:40|1947.47|1945.97|1947.23|1945.73|1947.47|1945.97|1947.23|1945.73|0
1646717630000|2022-03-08 05:33:50|1947.31|1945.81|1947.82|1946.32|1947.82|1946.32|1947.31|1945.81|0
1646717640000|2022-03-08 05:34:00|1947.71|1946.21|1947.82|1946.32|1947.96|1946.46|1947.71|1946.21|0
1646717660000|2022-03-08 05:34:20|1947.78|1946.28|1947.35|1945.85|1947.78|1946.28|1947.35|1945.85|0
1646717670000|2022-03-08 05:34:30|1947.34|1945.84|1947.48|1945.98|1947.48|1945.98|1947.24|1945.74|0
1646717680000|2022-03-08 05:34:40|1947.52|1946.02|1947|1945.5|1947.58|1946.08|1946.86|1945.36|0
1646717690000|2022-03-08 05:34:50|1946.96|1945.46|1946.86|1945.36|1947.1|1945.6|1946.86|1945.36|0
1646717700000|2022-03-08 05:35:00|1946.75|1945.25|1946.62|1945.12|1946.75|1945.25|1946.61|1945.11|0
1646717710000|2022-03-08 05:35:10|1946.66|1945.16|1946.86|1945.36|1947|1945.5|1946.66|1945.16|0
1646717720000|2022-03-08 05:35:20|1946.82|1945.32|1946.62|1945.12|1946.82|1945.32|1946.51|1945.01|0
1646717730000|2022-03-08 05:35:30|1946.58|1945.08|1946.51|1945.01|1946.62|1945.12|1946.51|1945.01|0
1646717740000|2022-03-08 05:35:40|1946.59|1945.09|1946.75|1945.25|1946.75|1945.25|1946.59|1945.09|0
1646717750000|2022-03-08 05:35:50|1946.79|1945.29|1946.86|1945.36|1946.86|1945.36|1946.79|1945.29|0
1646717760000|2022-03-08 05:36:00|1946.82|1945.32|1947.34|1945.84|1947.35|1945.85|1946.76|1945.26|0
1646717770000|2022-03-08 05:36:10|1947.35|1945.85|1947.1|1945.6|1947.59|1946.09|1947.1|1945.6|0
1646717780000|2022-03-08 05:36:20|1947.06|1945.56|1946.13|1944.63|1947.06|1945.56|1946.13|1944.63|0
1646717790000|2022-03-08 05:36:30|1946.09|1944.59|1946.13|1944.63|1946.27|1944.77|1946.03|1944.53|0
1646717800000|2022-03-08 05:36:40|1946.09|1944.59|1946.13|1944.63|1946.27|1944.77|1946.03|1944.53|0
1646717810000|2022-03-08 05:36:50|1946.09|1944.59|1945.89|1944.39|1946.09|1944.59|1945.89|1944.39|0
1646717820000|2022-03-08 05:37:00|1945.85|1944.35|1945.89|1944.39|1946.13|1944.63|1945.78|1944.28|0
1646717830000|2022-03-08 05:37:10|1945.93|1944.43|1946.86|1945.36|1946.86|1945.36|1945.93|1944.43|0
1646717840000|2022-03-08 05:37:20|1946.98|1945.48|1946.99|1945.49|1947.34|1945.84|1946.98|1945.48|0
1646717850000|2022-03-08 05:37:30|1946.95|1945.45|1946.13|1944.63|1946.95|1945.45|1945.88|1944.38|0
1646717860000|2022-03-08 05:37:40|1946.12|1944.62|1945.54|1944.04|1946.12|1944.62|1945.4|1943.9|0
1646717870000|2022-03-08 05:37:50|1945.58|1944.08|1945.54|1944.04|1945.64|1944.14|1945.54|1944.04|0
1646717880000|2022-03-08 05:38:00|1945.5|1944|1945.65|1944.15|1945.65|1944.15|1945.06|1943.56|0
1646717890000|2022-03-08 05:38:10|1945.64|1944.14|1944.44|1942.94|1945.64|1944.14|1944.44|1942.94|0
1646717900000|2022-03-08 05:38:20|1944.4|1942.9|1944.2|1942.7|1944.4|1942.9|1944.09|1942.59|0
1646717910000|2022-03-08 05:38:30|1944.19|1942.69|1944.33|1942.83|1944.33|1942.83|1944.09|1942.59|0
1646717920000|2022-03-08 05:38:40|1944.29|1942.79|1944.92|1943.42|1945.05|1943.55|1944.19|1942.69|0
1646717930000|2022-03-08 05:38:50|1944.88|1943.38|1945.29|1943.79|1945.29|1943.79|1944.57|1943.07|0
1646717940000|2022-03-08 05:39:00|1945.16|1943.66|1944.33|1942.83|1945.16|1943.66|1943.46|1941.96|0
1646717950000|2022-03-08 05:39:10|1944.19|1942.69|1944.43|1942.93|1944.57|1943.07|1944.19|1942.69|0
1646717960000|2022-03-08 05:39:20|1944.44|1942.94|1944.67|1943.17|1944.68|1943.18|1944.44|1942.94|0
1646717970000|2022-03-08 05:39:30|1944.59|1943.09|1944.68|1943.18|1944.68|1943.18|1944.43|1942.93|0
1646717980000|2022-03-08 05:39:40|1944.67|1943.17|1945.54|1944.04|1945.54|1944.04|1944.33|1942.83|0
1646717990000|2022-03-08 05:39:50|1945.5|1944|1945.4|1943.9|1945.64|1944.14|1945.29|1943.79|0
1646718000000|2022-03-08 05:40:00|1945.56|1944.06|1946.6|1945.1|1946.61|1945.11|1945.56|1944.06|0
1646718010000|2022-03-08 05:40:10|1946.61|1945.11|1946.37|1944.87|1946.61|1945.11|1946.12|1944.62|0
1646718020000|2022-03-08 05:40:20|1946.41|1944.91|1946.37|1944.87|1946.5|1945|1946.26|1944.76|0
1646718030000|2022-03-08 05:40:30|1946.36|1944.86|1946.61|1945.11|1946.61|1945.11|1946.36|1944.86|0
1646718040000|2022-03-08 05:40:40|1946.65|1945.15|1946.85|1945.35|1946.85|1945.35|1946.65|1945.15|0
1646718050000|2022-03-08 05:40:50|1946.81|1945.31|1946.85|1945.35|1946.85|1945.35|1946.61|1945.11|0
1646718060000|2022-03-08 05:41:00|1946.89|1945.39|1947.09|1945.59|1947.33|1945.83|1946.74|1945.24|0
1646718070000|2022-03-08 05:41:10|1947.05|1945.55|1946.36|1944.86|1947.05|1945.55|1946.36|1944.86|0
1646718080000|2022-03-08 05:41:20|1946.32|1944.82|1946.36|1944.86|1946.36|1944.86|1946.26|1944.76|0
1646718100000|2022-03-08 05:41:40|1946.32|1944.82|1946.5|1945|1946.5|1945|1946.26|1944.76|0
1646718110000|2022-03-08 05:41:50|1946.46|1944.96|1946.12|1944.62|1946.46|1944.96|1946.12|1944.62|0
1646718120000|2022-03-08 05:42:00|1946.16|1944.66|1946.61|1945.11|1946.61|1945.11|1946.12|1944.62|0
1646718130000|2022-03-08 05:42:10|1946.5|1945|1945.63|1944.13|1946.5|1945|1945.63|1944.13|0
1646718140000|2022-03-08 05:42:20|1945.6|1944.1|1944.08|1942.58|1945.6|1944.1|1944.08|1942.58|0
1646718150000|2022-03-08 05:42:30|1943.94|1942.44|1943.22|1941.72|1944.07|1942.57|1943.21|1941.71|0
1646718160000|2022-03-08 05:42:40|1943.21|1941.71|1943.58|1942.08|1943.58|1942.08|1942.97|1941.47|0
1646718170000|2022-03-08 05:42:50|1943.59|1942.09|1943.2|1941.7|1943.93|1942.43|1942.96|1941.46|0
1646718180000|2022-03-08 05:43:00|1943.16|1941.66|1943.86|1942.36|1943.86|1942.36|1943.1|1941.6|0
1646718190000|2022-03-08 05:43:10|1943.93|1942.43|1943.68|1942.18|1944.07|1942.57|1943.68|1942.18|0
1646718200000|2022-03-08 05:43:20|1943.69|1942.19|1943.44|1941.94|1943.69|1942.19|1943.44|1941.94|0
1646718210000|2022-03-08 05:43:30|1943.58|1942.08|1943.69|1942.19|1943.69|1942.19|1943.58|1942.08|0
1646718220000|2022-03-08 05:43:40|1943.68|1942.18|1943.69|1942.19|1943.69|1942.19|1943.2|1941.7|0
1646718230000|2022-03-08 05:43:50|1943.65|1942.15|1943.88|1942.38|1944.07|1942.57|1943.58|1942.08|0
1646718240000|2022-03-08 05:44:00|1943.92|1942.42|1944.36|1942.86|1944.5|1943|1943.88|1942.38|0
1646718250000|2022-03-08 05:44:10|1944.26|1942.76|1944.61|1943.11|1944.61|1943.11|1944.25|1942.75|0
1646718260000|2022-03-08 05:44:20|1944.45|1942.95|1944.37|1942.87|1944.45|1942.95|1944.02|1942.52|0
1646718270000|2022-03-08 05:44:30|1944.26|1942.76|1944.37|1942.87|1944.37|1942.87|1944.02|1942.52|0
1646718280000|2022-03-08 05:44:40|1944.33|1942.83|1944.61|1943.11|1944.75|1943.25|1944.26|1942.76|0
1646718290000|2022-03-08 05:44:50|1944.5|1943|1944.37|1942.87|1944.5|1943|1944.26|1942.76|0
1646718300000|2022-03-08 05:45:00|1944.33|1942.83|1944.26|1942.76|1944.5|1943|1944.26|1942.76|0
1646718310000|2022-03-08 05:45:10|1944.22|1942.72|1943.88|1942.38|1944.22|1942.72|1943.15|1941.65|0
1646718320000|2022-03-08 05:45:20|1943.92|1942.42|1943.88|1942.38|1944.12|1942.62|1943.78|1942.28|0
1646718330000|2022-03-08 05:45:30|1943.78|1942.28|1943.88|1942.38|1943.88|1942.38|1943.77|1942.27|0
1646718340000|2022-03-08 05:45:40|1943.84|1942.34|1943.64|1942.14|1943.88|1942.38|1943.29|1941.79|0
1646718350000|2022-03-08 05:45:50|1943.6|1942.1|1943.4|1941.9|1943.6|1942.1|1942.43|1940.93|0
1646718360000|2022-03-08 05:46:00|1943.29|1941.79|1943.64|1942.14|1943.88|1942.38|1943.05|1941.55|0
1646718370000|2022-03-08 05:46:10|1943.6|1942.1|1943.4|1941.9|1943.6|1942.1|1943.4|1941.9|0
1646718380000|2022-03-08 05:46:20|1943.48|1941.98|1943.4|1941.9|1943.64|1942.14|1943.3|1941.8|0
1646718390000|2022-03-08 05:46:30|1943.36|1941.86|1943.4|1941.9|1943.64|1942.14|1943.3|1941.8|0
1646718400000|2022-03-08 05:46:40|1943.3|1941.8|1943.16|1941.66|1943.4|1941.9|1943.16|1941.66|0
1646718410000|2022-03-08 05:46:50|1943.12|1941.62|1943.08|1941.58|1943.12|1941.62|1942.92|1941.42|0
1646718420000|2022-03-08 05:47:00|1943.4|1941.9|1943.16|1941.66|1943.4|1941.9|1943.16|1941.66|0
1646718430000|2022-03-08 05:47:10|1943.12|1941.62|1943.16|1941.66|1943.16|1941.66|1943.05|1941.55|0
1646718440000|2022-03-08 05:47:20|1943.2|1941.7|1943.4|1941.9|1943.4|1941.9|1943.2|1941.7|0
1646718450000|2022-03-08 05:47:30|1943.36|1941.86|1943.29|1941.79|1943.36|1941.86|1943.29|1941.79|0
1646718460000|2022-03-08 05:47:40|1943.25|1941.75|1943.4|1941.9|1943.4|1941.9|1943.16|1941.66|0
1646718470000|2022-03-08 05:47:50|1943.36|1941.86|1943.4|1941.9|1943.4|1941.9|1943.3|1941.8|0
1646718480000|2022-03-08 05:48:00|1943.3|1941.8|1943.16|1941.66|1943.3|1941.8|1943.16|1941.66|0
1646718490000|2022-03-08 05:48:10|1943.64|1942.14|1944.37|1942.87|1944.37|1942.87|1943.64|1942.14|0
1646718500000|2022-03-08 05:48:20|1944.21|1942.71|1944.13|1942.63|1944.21|1942.71|1943.88|1942.38|0
1646718510000|2022-03-08 05:48:30|1944.27|1942.77|1944.26|1942.76|1944.61|1943.11|1944.26|1942.76|0
1646718520000|2022-03-08 05:48:40|1944.13|1942.63|1944.02|1942.52|1944.13|1942.63|1943.88|1942.38|0
1646718530000|2022-03-08 05:48:50|1943.64|1942.14|1943.54|1942.04|1943.88|1942.38|1943.54|1942.04|0
1646718540000|2022-03-08 05:49:00|1943.4|1941.9|1943.89|1942.39|1943.89|1942.39|1943.4|1941.9|0
1646718550000|2022-03-08 05:49:10|1943.88|1942.38|1943.4|1941.9|1943.88|1942.38|1943.4|1941.9|0
1646718560000|2022-03-08 05:49:20|1943.3|1941.8|1943.4|1941.9|1943.54|1942.04|1943.3|1941.8|0
1646718570000|2022-03-08 05:49:30|1943.48|1941.98|1943.16|1941.66|1943.64|1942.14|1943.16|1941.66|0
1646718580000|2022-03-08 05:49:40|1943.12|1941.62|1943.09|1941.59|1943.16|1941.66|1943.05|1941.55|0
1646718590000|2022-03-08 05:49:50|1943.16|1941.66|1943.16|1941.66|1943.3|1941.8|1942.92|1941.42|0
1646718600000|2022-03-08 05:50:00|1943.12|1941.62|1943.4|1941.9|1943.4|1941.9|1943.05|1941.55|0
1646718610000|2022-03-08 05:50:10|1943.36|1941.86|1942.67|1941.17|1943.36|1941.86|1942.43|1940.93|0
1646718620000|2022-03-08 05:50:20|1942.79|1941.29|1943.05|1941.55|1943.05|1941.55|1942.79|1941.29|0
1646718630000|2022-03-08 05:50:30|1942.61|1941.11|1941.86|1940.36|1942.61|1941.11|1941.47|1939.97|0
1646718640000|2022-03-08 05:50:40|1941.82|1940.32|1941.62|1940.12|1941.82|1940.32|1941.51|1940.01|0
1646718650000|2022-03-08 05:50:50|1941.58|1940.08|1941.37|1939.87|1941.58|1940.08|1941.37|1939.87|0
1646718660000|2022-03-08 05:51:00|1941.33|1939.83|1941.85|1940.35|1941.85|1940.35|1941.27|1939.77|0
1646718670000|2022-03-08 05:51:10|1941.81|1940.31|1941.75|1940.25|1941.81|1940.31|1941.75|1940.25|0
1646718680000|2022-03-08 05:51:20|1941.99|1940.49|1943.78|1942.28|1943.78|1942.28|1941.99|1940.49|0
1646718690000|2022-03-08 05:51:30|1943.74|1942.24|1943.33|1941.83|1943.74|1942.24|1943.33|1941.83|0
1646718700000|2022-03-08 05:51:40|1943.29|1941.79|1943.22|1941.72|1943.57|1942.07|1943.22|1941.72|0
1646718710000|2022-03-08 05:51:50|1943.18|1941.68|1943.23|1941.73|1943.23|1941.73|1942.98|1941.48|0
1646718720000|2022-03-08 05:52:00|1943.19|1941.69|1943.09|1941.59|1943.19|1941.69|1943.09|1941.59|0
1646718730000|2022-03-08 05:52:10|1943.05|1941.55|1942.26|1940.76|1943.33|1941.83|1942.26|1940.76|0
1646718740000|2022-03-08 05:52:20|1942.25|1940.75|1942.01|1940.51|1942.25|1940.75|1942.01|1940.51|0
1646718750000|2022-03-08 05:52:30|1942.09|1940.59|1942.01|1940.51|1942.25|1940.75|1942.01|1940.51|0
1646718760000|2022-03-08 05:52:40|1941.97|1940.47|1941.87|1940.37|1941.97|1940.47|1941.77|1940.27|0
1646718770000|2022-03-08 05:52:50|1941.77|1940.27|1941.63|1940.13|1941.77|1940.27|1941.63|1940.13|0
1646718780000|2022-03-08 05:53:00|1941.71|1940.21|1942.12|1940.62|1942.12|1940.62|1941.71|1940.21|0
1646718790000|2022-03-08 05:53:10|1942.16|1940.66|1942.14|1940.64|1942.27|1940.77|1942.03|1940.53|0
1646718800000|2022-03-08 05:53:20|1942.1|1940.6|1941.9|1940.4|1942.1|1940.6|1941.79|1940.29|0
1646718810000|2022-03-08 05:53:30|1941.94|1940.44|1942.14|1940.64|1942.28|1940.78|1941.94|1940.44|0
1646718820000|2022-03-08 05:53:40|1942.1|1940.6|1942.28|1940.78|1942.28|1940.78|1942.04|1940.54|0
1646718830000|2022-03-08 05:53:50|1942.24|1940.74|1942.14|1940.64|1942.24|1940.74|1942.14|1940.64|0
1646718840000|2022-03-08 05:54:00|1942.1|1940.6|1942.28|1940.78|1942.28|1940.78|1941.79|1940.29|0
1646718850000|2022-03-08 05:54:10|1942.24|1940.74|1942.38|1940.88|1942.86|1941.36|1942.14|1940.64|0
1646718860000|2022-03-08 05:54:20|1942.34|1940.84|1942.28|1940.78|1942.34|1940.84|1942.28|1940.78|0
1646718870000|2022-03-08 05:54:30|1942.14|1940.64|1942.38|1940.88|1942.38|1940.88|1942.14|1940.64|0
1646718880000|2022-03-08 05:54:40|1942.34|1940.84|1942.38|1940.88|1942.38|1940.88|1942.28|1940.78|0
1646718890000|2022-03-08 05:54:50|1942.14|1940.64|1942.14|1940.64|1942.14|1940.64|1941.55|1940.05|0
1646718900000|2022-03-08 05:55:00|1942.1|1940.6|1942.14|1940.64|1942.14|1940.64|1941.9|1940.4|0
1646718910000|2022-03-08 05:55:10|1942.1|1940.6|1942.39|1940.89|1942.39|1940.89|1942.04|1940.54|0
1646718920000|2022-03-08 05:55:20|1942.38|1940.88|1942.14|1940.64|1942.38|1940.88|1941.8|1940.3|0
1646718930000|2022-03-08 05:55:30|1942.66|1941.16|1944.21|1942.71|1944.21|1942.71|1942.66|1941.16|0
1646718940000|2022-03-08 05:55:40|1944.25|1942.75|1944.07|1942.57|1944.31|1942.81|1944.07|1942.57|0
1646718950000|2022-03-08 05:55:50|1944.23|1942.73|1944.55|1943.05|1944.55|1943.05|1944.23|1942.73|0
1646718960000|2022-03-08 05:56:00|1944.31|1942.81|1944.44|1942.94|1944.45|1942.95|1944.31|1942.81|0
1646718970000|2022-03-08 05:56:10|1944.55|1943.05|1944.79|1943.29|1944.93|1943.43|1944.55|1943.05|0
1646718980000|2022-03-08 05:56:20|1944.55|1943.05|1944.31|1942.81|1944.79|1943.29|1944.31|1942.81|0
1646718990000|2022-03-08 05:56:30|1944.27|1942.77|1943.96|1942.46|1944.27|1942.77|1943.96|1942.46|0
1646719000000|2022-03-08 05:56:40|1943.92|1942.42|1943.83|1942.33|1943.92|1942.42|1943.72|1942.22|0
1646719010000|2022-03-08 05:56:50|1943.79|1942.29|1943.59|1942.09|1943.79|1942.29|1943.58|1942.08|0
1646719020000|2022-03-08 05:57:00|1943.55|1942.05|1942.76|1941.26|1944.07|1942.57|1942.76|1941.26|0
1646719030000|2022-03-08 05:57:10|1942.8|1941.3|1942.14|1940.64|1943.11|1941.61|1942.14|1940.64|0
1646719040000|2022-03-08 05:57:20|1942.1|1940.6|1941.9|1940.4|1942.14|1940.64|1941.9|1940.4|0
1646719050000|2022-03-08 05:57:30|1941.94|1940.44|1941.9|1940.4|1942.04|1940.54|1941.9|1940.4|0
1646719060000|2022-03-08 05:57:40|1941.82|1940.32|1941.55|1940.05|1941.82|1940.32|1941.31|1939.81|0
1646719070000|2022-03-08 05:57:50|1941.59|1940.09|1941.9|1940.4|1941.9|1940.4|1941.55|1940.05|0
1646719080000|2022-03-08 05:58:00|1941.94|1940.44|1942.38|1940.88|1942.38|1940.88|1941.94|1940.44|0
1646719090000|2022-03-08 05:58:10|1942.34|1940.84|1942.14|1940.64|1942.34|1940.84|1942.14|1940.64|0
1646719100000|2022-03-08 05:58:20|1942.1|1940.6|1941.9|1940.4|1942.14|1940.64|1941.9|1940.4|0
1646719110000|2022-03-08 05:58:30|1941.86|1940.36|1941.66|1940.16|1941.86|1940.36|1941.65|1940.15|0
1646719120000|2022-03-08 05:58:40|1941.62|1940.12|1941.17|1939.67|1941.62|1940.12|1941.17|1939.67|0
1646719130000|2022-03-08 05:58:50|1941.13|1939.63|1941.11|1939.61|1941.17|1939.67|1941.07|1939.57|0
1646719140000|2022-03-08 05:59:00|1941.17|1939.67|1941.41|1939.91|1941.66|1940.16|1941.17|1939.67|0
1646719150000|2022-03-08 05:59:10|1941.37|1939.87|1941.9|1940.4|1942.04|1940.54|1941.31|1939.81|0
1646719160000|2022-03-08 05:59:20|1941.8|1940.3|1941.42|1939.92|1941.8|1940.3|1941.42|1939.92|0
1646719170000|2022-03-08 05:59:30|1941.17|1939.67|1940.93|1939.43|1941.17|1939.67|1940.93|1939.43|0
1646719180000|2022-03-08 05:59:40|1940.89|1939.39|1941.07|1939.57|1941.07|1939.57|1940.69|1939.19|0
1646719190000|2022-03-08 05:59:50|1941.03|1939.53|1940.97|1939.47|1941.17|1939.67|1940.69|1939.19|0
1646719200000|2022-03-08 06:00:00|1941.01|1939.51|1941.22|1939.72|1941.6|1940.1|1940.97|1939.47|0
1646719210000|2022-03-08 06:00:10|1941.21|1939.71|1941.46|1939.96|1941.46|1939.96|1940.98|1939.48|0
1646719220000|2022-03-08 06:00:20|1941.35|1939.85|1941.7|1940.2|1941.7|1940.2|1941.35|1939.85|0
1646719230000|2022-03-08 06:00:30|1941.74|1940.24|1941.7|1940.2|1941.84|1940.34|1941.7|1940.2|0
1646719240000|2022-03-08 06:00:40|1941.59|1940.09|1942.08|1940.58|1942.08|1940.58|1941.35|1939.85|0
1646719250000|2022-03-08 06:00:50|1942.12|1940.62|1941.83|1940.33|1942.18|1940.68|1941.69|1940.19|0
1646719260000|2022-03-08 06:01:00|1941.87|1940.37|1942.32|1940.82|1942.67|1941.17|1941.87|1940.37|0
1646719270000|2022-03-08 06:01:10|1942.91|1941.41|1942.18|1940.68|1942.91|1941.41|1942.18|1940.68|0
1646719280000|2022-03-08 06:01:20|1942.42|1940.92|1942.42|1940.92|1942.42|1940.92|1942.18|1940.68|0
1646719290000|2022-03-08 06:01:30|1942.3|1940.8|1942.07|1940.57|1942.3|1940.8|1942.07|1940.57|0
1646719300000|2022-03-08 06:01:40|1942.08|1940.58|1942.08|1940.58|1942.18|1940.68|1942.08|1940.58|0
1646719310000|2022-03-08 06:01:50|1942.18|1940.68|1942.32|1940.82|1942.67|1941.17|1942.18|1940.68|0
1646719320000|2022-03-08 06:02:00|1942.36|1940.86|1943.39|1941.89|1943.39|1941.89|1942.18|1940.68|0
1646719330000|2022-03-08 06:02:10|1943.31|1941.81|1943.39|1941.89|1943.39|1941.89|1943.14|1941.64|0
1646719340000|2022-03-08 06:02:20|1943.35|1941.85|1943.39|1941.89|1943.53|1942.03|1943.29|1941.79|0
1646719350000|2022-03-08 06:02:30|1943.31|1941.81|1943.8|1942.3|1943.8|1942.3|1943.15|1941.65|0
1646719360000|2022-03-08 06:02:40|1943.79|1942.29|1944.27|1942.77|1944.27|1942.77|1943.79|1942.29|0
1646719370000|2022-03-08 06:02:50|1944.31|1942.81|1944.27|1942.77|1944.51|1943.01|1944.27|1942.77|0
1646719380000|2022-03-08 06:03:00|1944.17|1942.67|1944.03|1942.53|1944.17|1942.67|1944.03|1942.53|0
1646719390000|2022-03-08 06:03:10|1944.27|1942.77|1944.27|1942.77|1944.27|1942.77|1944.27|1942.77|0
1646719400000|2022-03-08 06:03:20|1944.28|1942.78|1944.28|1942.78|1944.28|1942.78|1944.28|1942.78|0
1646719410000|2022-03-08 06:03:30|1944.16|1942.66|1943.7|1942.2|1944.16|1942.66|1943.32|1941.82|0
1646719420000|2022-03-08 06:03:40|1943.82|1942.32|1944.44|1942.94|1944.44|1942.94|1943.7|1942.2|0
1646719430000|2022-03-08 06:03:50|1944.45|1942.95|1945.27|1943.77|1945.52|1944.02|1944.45|1942.95|0
1646719440000|2022-03-08 06:04:00|1945.31|1943.81|1945.03|1943.53|1945.65|1944.15|1944.79|1943.29|0
1646719450000|2022-03-08 06:04:10|1944.99|1943.49|1944.78|1943.28|1944.99|1943.49|1944.78|1943.28|0
1646719460000|2022-03-08 06:04:20|1944.79|1943.29|1945.03|1943.53|1945.27|1943.77|1944.79|1943.29|0
1646719470000|2022-03-08 06:04:30|1945.07|1943.57|1945.52|1944.02|1945.52|1944.02|1945.07|1943.57|0
1646719480000|2022-03-08 06:04:40|1945.56|1944.06|1945.7|1944.2|1945.7|1944.2|1945.56|1944.06|0
1646719490000|2022-03-08 06:04:50|1945.76|1944.26|1946.58|1945.08|1946.58|1945.08|1945.76|1944.26|0
1646719500000|2022-03-08 06:05:00|1946.71|1945.21|1946.59|1945.09|1946.71|1945.21|1946.58|1945.08|0
1646719510000|2022-03-08 06:05:10|1946.55|1945.05|1946.35|1944.85|1946.55|1945.05|1946.24|1944.74|0
1646719520000|2022-03-08 06:05:20|1946.49|1944.99|1946.53|1945.03|1946.53|1945.03|1946.35|1944.85|0
1646719530000|2022-03-08 06:05:30|1946.59|1945.09|1947.17|1945.67|1947.32|1945.82|1946.59|1945.09|0
1646719540000|2022-03-08 06:05:40|1947.16|1945.66|1946.42|1944.92|1947.16|1945.66|1946.42|1944.92|0
1646719550000|2022-03-08 06:05:50|1946.43|1944.93|1946.32|1944.82|1946.43|1944.93|1946.18|1944.68|0
1646719560000|2022-03-08 06:06:00|1946.28|1944.78|1945.94|1944.44|1946.28|1944.78|1945.94|1944.44|0
1646719570000|2022-03-08 06:06:10|1945.98|1944.48|1945.94|1944.44|1946.08|1944.58|1945.94|1944.44|0
1646719580000|2022-03-08 06:06:20|1945.93|1944.43|1945.94|1944.44|1945.94|1944.44|1945.93|1944.43|0
1646719590000|2022-03-08 06:06:30|1945.93|1944.43|1945.21|1943.71|1945.94|1944.44|1945.21|1943.71|0
1646719600000|2022-03-08 06:06:40|1945.17|1943.67|1945.46|1943.96|1945.46|1943.96|1944.97|1943.47|0
1646719610000|2022-03-08 06:06:50|1945.5|1944|1945.35|1943.85|1945.59|1944.09|1945.35|1943.85|0
1646719620000|2022-03-08 06:07:00|1945.21|1943.71|1944.97|1943.47|1945.21|1943.71|1944.97|1943.47|0
1646719630000|2022-03-08 06:07:10|1944.96|1943.46|1945.1|1943.6|1945.1|1943.6|1944.96|1943.46|0
1646719640000|2022-03-08 06:07:20|1945.21|1943.71|1944.72|1943.22|1945.45|1943.95|1944.72|1943.22|0
1646719650000|2022-03-08 06:07:30|1944.76|1943.26|1944.96|1943.46|1944.96|1943.46|1944.76|1943.26|0
1646719660000|2022-03-08 06:07:40|1944.92|1943.42|1945.1|1943.6|1945.1|1943.6|1944.72|1943.22|0
1646719670000|2022-03-08 06:07:50|1945.06|1943.56|1944.48|1942.98|1945.06|1943.56|1944.48|1942.98|0
1646719680000|2022-03-08 06:08:00|1944.56|1943.06|1944.72|1943.22|1944.72|1943.22|1944.56|1943.06|0
1646719690000|2022-03-08 06:08:10|1944.68|1943.18|1944.48|1942.98|1944.68|1943.18|1944.48|1942.98|0
1646719710000|2022-03-08 06:08:30|1944.4|1942.9|1944.62|1943.12|1944.62|1943.12|1944.23|1942.73|0
1646719720000|2022-03-08 06:08:40|1944.72|1943.22|1945.59|1944.09|1945.59|1944.09|1944.72|1943.22|0
1646719730000|2022-03-08 06:08:50|1945.58|1944.08|1945.58|1944.08|1945.58|1944.08|1945.45|1943.95|0
1646719740000|2022-03-08 06:09:00|1945.54|1944.04|1945.69|1944.19|1945.69|1944.19|1945.45|1943.95|0
1646719750000|2022-03-08 06:09:10|1945.65|1944.15|1945.69|1944.19|1945.69|1944.19|1945.58|1944.08|0
1646719770000|2022-03-08 06:09:30|1945.73|1944.23|1945.82|1944.32|1946.07|1944.57|1945.73|1944.23|0
1646719780000|2022-03-08 06:09:40|1945.78|1944.28|1945.44|1943.94|1945.78|1944.28|1945.44|1943.94|0
1646719790000|2022-03-08 06:09:50|1945.48|1943.98|1945.33|1943.83|1945.58|1944.08|1945.33|1943.83|0
1646719800000|2022-03-08 06:10:00|1945.21|1943.71|1944.71|1943.21|1945.21|1943.71|1944.71|1943.21|0
1646719810000|2022-03-08 06:10:10|1944.67|1943.17|1944.61|1943.11|1944.67|1943.17|1944.47|1942.97|0
1646719820000|2022-03-08 06:10:20|1944.65|1943.15|1944.22|1942.72|1944.85|1943.35|1944.22|1942.72|0
1646719830000|2022-03-08 06:10:30|1944.1|1942.6|1943.88|1942.38|1944.1|1942.6|1943.88|1942.38|0
1646719840000|2022-03-08 06:10:40|1943.68|1942.18|1943.26|1941.76|1943.68|1942.18|1943.26|1941.76|0
1646719860000|2022-03-08 06:11:00|1943.02|1941.52|1942.43|1940.93|1943.02|1941.52|1942.43|1940.93|0
1646719870000|2022-03-08 06:11:10|1942.39|1940.89|1942.29|1940.79|1942.39|1940.89|1942.29|1940.79|0
1646719880000|2022-03-08 06:11:20|1942.25|1940.75|1942.05|1940.55|1942.25|1940.75|1941.95|1940.45|0
1646719890000|2022-03-08 06:11:30|1942.01|1940.51|1941.81|1940.31|1942.01|1940.51|1941.7|1940.2|0
1646719900000|2022-03-08 06:11:40|1941.8|1940.3|1941.32|1939.82|1941.8|1940.3|1941.21|1939.71|0
1646719910000|2022-03-08 06:11:50|1941.28|1939.78|1940.59|1939.09|1941.28|1939.78|1940.59|1939.09|0
1646719920000|2022-03-08 06:12:00|1940.63|1939.13|1940.97|1939.47|1941.21|1939.71|1940.63|1939.13|0
1646719930000|2022-03-08 06:12:10|1941.05|1939.55|1940.48|1938.98|1941.21|1939.71|1940.48|1938.98|0
1646719940000|2022-03-08 06:12:20|1940.56|1939.06|1940.59|1939.09|1940.72|1939.22|1940.56|1939.06|0
1646719950000|2022-03-08 06:12:30|1940.63|1939.13|1940.59|1939.09|1940.72|1939.22|1940.59|1939.09|0
1646719970000|2022-03-08 06:12:50|1940.58|1939.08|1940.34|1938.84|1940.58|1939.08|1940.34|1938.84|0
1646719980000|2022-03-08 06:13:00|1940.38|1938.88|1940.83|1939.33|1940.83|1939.33|1940.38|1938.88|0
1646719990000|2022-03-08 06:13:10|1940.82|1939.32|1940.34|1938.84|1940.82|1939.32|1940.34|1938.84|0
1646720000000|2022-03-08 06:13:20|1940.38|1938.88|1940.48|1938.98|1940.48|1938.98|1940.1|1938.6|0
1646720010000|2022-03-08 06:13:30|1940.4|1938.9|1940.72|1939.22|1940.72|1939.22|1940.24|1938.74|0
1646720020000|2022-03-08 06:13:40|1940.64|1939.14|1940.48|1938.98|1940.64|1939.14|1940.48|1938.98|0
1646720030000|2022-03-08 06:13:50|1940.56|1939.06|1940.96|1939.46|1940.96|1939.46|1940.56|1939.06|0
1646720040000|2022-03-08 06:14:00|1941|1939.5|1940.1|1938.6|1941.06|1939.56|1940.1|1938.6|0
1646720050000|2022-03-08 06:14:10|1940.14|1938.64|1940.23|1938.73|1940.23|1938.73|1940.1|1938.6|0
1646720060000|2022-03-08 06:14:20|1940.19|1938.69|1939.48|1937.98|1940.19|1938.69|1939.48|1937.98|0
1646720070000|2022-03-08 06:14:30|1939.38|1937.88|1939.75|1938.25|1939.75|1938.25|1938.78|1937.28|0
1646720080000|2022-03-08 06:14:40|1939.79|1938.29|1940.58|1939.08|1940.58|1939.08|1939.79|1938.29|0
1646720090000|2022-03-08 06:14:50|1940.59|1939.09|1940.83|1939.33|1940.83|1939.33|1940.59|1939.09|0
1646720100000|2022-03-08 06:15:00|1940.79|1939.29|1940.83|1939.33|1940.83|1939.33|1940.1|1938.6|0
1646720110000|2022-03-08 06:15:10|1940.72|1939.22|1940.96|1939.46|1940.96|1939.46|1940.72|1939.22|0
1646720120000|2022-03-08 06:15:20|1940.92|1939.42|1941.31|1939.81|1941.31|1939.81|1940.83|1939.33|0
1646720130000|2022-03-08 06:15:30|1941.27|1939.77|1941.31|1939.81|1941.55|1940.05|1941.21|1939.71|0
1646720140000|2022-03-08 06:15:40|1941.35|1939.85|1941.07|1939.57|1941.45|1939.95|1941.07|1939.57|0
1646720150000|2022-03-08 06:15:50|1941.06|1939.56|1941.31|1939.81|1941.31|1939.81|1941.06|1939.56|0
1646720160000|2022-03-08 06:16:00|1941.35|1939.85|1940.72|1939.22|1941.45|1939.95|1939.85|1938.35|0
1646720170000|2022-03-08 06:16:10|1940.68|1939.18|1940.58|1939.08|1940.68|1939.18|1940.58|1939.08|0
1646720180000|2022-03-08 06:16:20|1940.47|1938.97|1940.58|1939.08|1940.72|1939.22|1940.47|1938.97|0
1646720190000|2022-03-08 06:16:30|1940.63|1939.13|1940.63|1939.13|1940.63|1939.13|1940.63|1939.13|0
1646720200000|2022-03-08 06:16:40|1940.59|1939.09|1940.63|1939.13|1940.77|1939.27|1940.39|1938.89|0
1646720220000|2022-03-08 06:17:00|1940.59|1939.09|1940.39|1938.89|1940.59|1939.09|1940.39|1938.89|0
1646720230000|2022-03-08 06:17:10|1940.35|1938.85|1940.29|1938.79|1940.35|1938.85|1940.29|1938.79|0
1646720240000|2022-03-08 06:17:20|1940.28|1938.78|1940.29|1938.79|1940.29|1938.79|1940.28|1938.78|0
1646720250000|2022-03-08 06:17:30|1940.28|1938.78|1940.39|1938.89|1940.39|1938.89|1940.28|1938.78|0
1646720270000|2022-03-08 06:17:50|1940.04|1938.54|1939.68|1938.18|1940.04|1938.54|1939.66|1938.16|0
1646720280000|2022-03-08 06:18:00|1939.72|1938.22|1939.82|1938.32|1939.82|1938.32|1939.72|1938.22|0
1646720290000|2022-03-08 06:18:10|1939.9|1938.4|1940.17|1938.67|1940.17|1938.67|1939.68|1938.18|0
1646720300000|2022-03-08 06:18:20|1940.16|1938.66|1938.95|1937.45|1940.16|1938.66|1938.46|1936.96|0
1646720310000|2022-03-08 06:18:30|1939.08|1937.58|1938.65|1937.15|1939.19|1937.69|1938.65|1937.15|0
1646720320000|2022-03-08 06:18:40|1938.66|1937.16|1938.65|1937.15|1938.9|1937.4|1938.55|1937.05|0
1646720330000|2022-03-08 06:18:50|1938.69|1937.19|1939.03|1937.53|1939.27|1937.77|1938.69|1937.19|0
1646720340000|2022-03-08 06:19:00|1938.99|1937.49|1938.41|1936.91|1938.99|1937.49|1938.3|1936.8|0
1646720350000|2022-03-08 06:19:10|1938.45|1936.95|1938.42|1936.92|1938.56|1937.06|1938.31|1936.81|0
1646720360000|2022-03-08 06:19:20|1938.46|1936.96|1938.17|1936.67|1938.56|1937.06|1938.17|1936.67|0
1646720370000|2022-03-08 06:19:30|1938.18|1936.68|1937.58|1936.08|1938.18|1936.68|1937.58|1936.08|0
1646720390000|2022-03-08 06:19:50|1937.54|1936.04|1937.44|1935.94|1937.54|1936.04|1937.34|1935.84|0
1646720400000|2022-03-08 06:20:00|1937.52|1936.02|1938.9|1937.4|1938.9|1937.4|1937.52|1936.02|0
1646720410000|2022-03-08 06:20:10|1938.86|1937.36|1938.41|1936.91|1938.86|1937.36|1938.17|1936.67|0
1646720420000|2022-03-08 06:20:20|1938.45|1936.95|1938.41|1936.91|1938.55|1937.05|1938.41|1936.91|0
1646720430000|2022-03-08 06:20:30|1938.37|1936.87|1938.41|1936.91|1938.55|1937.05|1938.31|1936.81|0
1646720440000|2022-03-08 06:20:40|1938.45|1936.95|1938.41|1936.91|1938.55|1937.05|1938.17|1936.67|0
1646720450000|2022-03-08 06:20:50|1938.33|1936.83|1937.93|1936.43|1938.41|1936.91|1937.93|1936.43|0
1646720460000|2022-03-08 06:21:00|1938.01|1936.51|1937.68|1936.18|1938.17|1936.67|1937.68|1936.18|0
1646720470000|2022-03-08 06:21:10|1937.64|1936.14|1937.2|1935.7|1937.68|1936.18|1937.2|1935.7|0
1646720480000|2022-03-08 06:21:20|1937.28|1935.78|1937.44|1935.94|1937.58|1936.08|1937.28|1935.78|0
1646720490000|2022-03-08 06:21:30|1937.4|1935.9|1937.44|1935.94|1937.58|1936.08|1937.33|1935.83|0
1646720500000|2022-03-08 06:21:40|1937.4|1935.9|1937.08|1935.58|1937.58|1936.08|1937.08|1935.58|0
1646720510000|2022-03-08 06:21:50|1936.86|1935.36|1935.94|1934.44|1936.86|1935.36|1935.94|1934.44|0
1646720520000|2022-03-08 06:22:00|1935.88|1934.38|1935.54|1934.04|1936.13|1934.63|1935.54|1934.04|0
1646720530000|2022-03-08 06:22:10|1935.58|1934.08|1934.54|1933.04|1935.65|1934.15|1934.54|1933.04|0
1646720540000|2022-03-08 06:22:20|1934.5|1933|1934.54|1933.04|1934.78|1933.28|1934.4|1932.9|0
1646720550000|2022-03-08 06:22:30|1934.55|1933.05|1934.55|1933.05|1934.55|1933.05|1934.55|1933.05|0
1646720560000|2022-03-08 06:22:40|1934.59|1933.09|1934.65|1933.15|1934.9|1933.4|1934.55|1933.05|0
1646720570000|2022-03-08 06:22:50|1934.61|1933.11|1934.41|1932.91|1934.61|1933.11|1934.41|1932.91|0
1646720580000|2022-03-08 06:23:00|1934.65|1933.15|1934.89|1933.39|1934.89|1933.39|1934.65|1933.15|0
1646720590000|2022-03-08 06:23:10|1934.97|1933.47|1935.52|1934.02|1935.52|1934.02|1934.97|1933.47|0
1646720600000|2022-03-08 06:23:20|1935.56|1934.06|1935.38|1933.88|1935.62|1934.12|1935.28|1933.78|0
1646720610000|2022-03-08 06:23:30|1935.34|1933.84|1934.65|1933.15|1935.34|1933.84|1934.54|1933.04|0
1646720620000|2022-03-08 06:23:40|1934.69|1933.19|1933.18|1931.68|1934.79|1933.29|1932.84|1931.34|0
1646720630000|2022-03-08 06:23:50|1933.1|1931.6|1930.87|1929.37|1933.1|1931.6|1929.05|1927.55|0
1646720640000|2022-03-08 06:24:00|1930.83|1929.33|1931.38|1929.88|1932.08|1930.58|1930.77|1929.27|0
1646720650000|2022-03-08 06:24:10|1931.34|1929.84|1929.67|1928.17|1931.62|1930.12|1929.67|1928.17|0
1646720660000|2022-03-08 06:24:20|1929.57|1928.07|1930.08|1928.58|1930.19|1928.69|1929.57|1928.07|0
1646720670000|2022-03-08 06:24:30|1930.04|1928.54|1929.94|1928.44|1930.18|1928.68|1929.7|1928.2|0
1646720680000|2022-03-08 06:24:40|1929.98|1928.48|1930.67|1929.17|1930.78|1929.28|1929.98|1928.48|0
1646720690000|2022-03-08 06:24:50|1930.75|1929.25|1929.56|1928.06|1931.4|1929.9|1929.56|1928.06|0
1646720700000|2022-03-08 06:25:00|1929.52|1928.02|1931.44|1929.94|1932.66|1931.16|1928.84|1927.34|0
1646720710000|2022-03-08 06:25:10|1931.45|1929.95|1931.44|1929.94|1931.68|1930.18|1931.06|1929.56|0
1646720720000|2022-03-08 06:25:20|1931.45|1929.95|1932.17|1930.67|1932.17|1930.67|1931.45|1929.95|0
1646720730000|2022-03-08 06:25:30|1932.27|1930.77|1934.44|1932.94|1934.44|1932.94|1932.27|1930.77|0
1646720740000|2022-03-08 06:25:40|1934.52|1933.02|1935.17|1933.67|1935.18|1933.68|1934.11|1932.61|0
1646720750000|2022-03-08 06:25:50|1935.26|1933.76|1934.68|1933.18|1935.41|1933.91|1934.68|1933.18|0
1646720760000|2022-03-08 06:26:00|1934.64|1933.14|1934.79|1933.29|1934.79|1933.29|1934.55|1933.05|0
1646720770000|2022-03-08 06:26:10|1934.78|1933.28|1934.68|1933.18|1934.79|1933.29|1934.54|1933.04|0
1646720780000|2022-03-08 06:26:20|1934.64|1933.14|1932.74|1931.24|1934.64|1933.14|1932.5|1931|0
1646720790000|2022-03-08 06:26:30|1932.75|1931.25|1933.57|1932.07|1933.57|1932.07|1932.61|1931.11|0
1646720800000|2022-03-08 06:26:40|1933.49|1931.99|1933.33|1931.83|1933.49|1931.99|1933.32|1931.82|0
1646720810000|2022-03-08 06:26:50|1933.32|1931.82|1933.33|1931.83|1933.33|1931.83|1933.32|1931.82|0
1646720820000|2022-03-08 06:27:00|1933.37|1931.87|1933.46|1931.96|1933.47|1931.97|1933.22|1931.72|0
1646720840000|2022-03-08 06:27:20|1933.08|1931.58|1932.58|1931.08|1933.08|1931.58|1932.47|1930.97|0
1646720850000|2022-03-08 06:27:30|1932.59|1931.09|1933.55|1932.05|1933.55|1932.05|1932.59|1931.09|0
1646720860000|2022-03-08 06:27:40|1933.79|1932.29|1933.69|1932.19|1933.8|1932.3|1932.83|1931.33|0
1646720870000|2022-03-08 06:27:50|1933.65|1932.15|1933.93|1932.43|1933.93|1932.43|1933.55|1932.05|0
1646720880000|2022-03-08 06:28:00|1933.94|1932.44|1934.66|1933.16|1934.66|1933.16|1933.94|1932.44|0
1646720890000|2022-03-08 06:28:10|1934.54|1933.04|1934.28|1932.78|1934.54|1933.04|1934.28|1932.78|0
1646720900000|2022-03-08 06:28:20|1934.32|1932.82|1934.18|1932.68|1934.66|1933.16|1934.18|1932.68|0
1646720910000|2022-03-08 06:28:30|1934.14|1932.64|1933.8|1932.3|1934.14|1932.64|1933.8|1932.3|0
1646720920000|2022-03-08 06:28:40|1933.84|1932.34|1934.28|1932.78|1934.53|1933.03|1933.84|1932.34|0
1646720930000|2022-03-08 06:28:50|1934.45|1932.95|1934.21|1932.71|1934.45|1932.95|1933.86|1932.36|0
1646720940000|2022-03-08 06:29:00|1934.25|1932.75|1933.86|1932.36|1934.35|1932.85|1933.85|1932.35|0
1646720950000|2022-03-08 06:29:10|1933.85|1932.35|1933.48|1931.98|1933.86|1932.36|1932.99|1931.49|0
1646720960000|2022-03-08 06:29:20|1933.6|1932.1|1933.48|1931.98|1933.85|1932.35|1933.37|1931.87|0
1646720970000|2022-03-08 06:29:30|1933.62|1932.12|1933.62|1932.12|1933.62|1932.12|1933.62|1932.12|0
1646720980000|2022-03-08 06:29:40|1933.66|1932.16|1933.72|1932.22|1933.96|1932.46|1933.48|1931.98|0
1646720990000|2022-03-08 06:29:50|1933.64|1932.14|1933.66|1932.16|1933.66|1932.16|1933.48|1931.98|0
1646721000000|2022-03-08 06:30:00|1933.92|1932.42|1935.18|1933.68|1935.18|1933.68|1933.92|1932.42|0
1646721010000|2022-03-08 06:30:10|1935.22|1933.72|1934.56|1933.06|1935.29|1933.79|1934.56|1933.06|0
1646721020000|2022-03-08 06:30:20|1934.6|1933.1|1934.94|1933.44|1935.05|1933.55|1934.56|1933.06|0
1646721030000|2022-03-08 06:30:30|1934.98|1933.48|1934.56|1933.06|1935.29|1933.79|1934.56|1933.06|0
1646721040000|2022-03-08 06:30:40|1934.6|1933.1|1934.7|1933.2|1934.7|1933.2|1934.56|1933.06|0
1646721050000|2022-03-08 06:30:50|1934.66|1933.16|1934.32|1932.82|1934.66|1933.16|1933.97|1932.47|0
1646721060000|2022-03-08 06:31:00|1934.36|1932.86|1934.94|1933.44|1935.42|1933.92|1934.36|1932.86|0
1646721070000|2022-03-08 06:31:10|1934.98|1933.48|1933.83|1932.33|1935.04|1933.54|1933.83|1932.33|0
1646721080000|2022-03-08 06:31:20|1933.97|1932.47|1933.97|1932.47|1933.97|1932.47|1933.83|1932.33|0
1646721090000|2022-03-08 06:31:30|1933.96|1932.46|1933.48|1931.98|1933.96|1932.46|1933.48|1931.98|0
1646721100000|2022-03-08 06:31:40|1933.49|1931.99|1934.55|1933.05|1934.55|1933.05|1933.48|1931.98|0
1646721110000|2022-03-08 06:31:50|1934.56|1933.06|1934.69|1933.19|1934.69|1933.19|1934.45|1932.95|0
1646721120000|2022-03-08 06:32:00|1934.65|1933.15|1934.55|1933.05|1934.69|1933.19|1934.55|1933.05|0
1646721130000|2022-03-08 06:32:10|1934.39|1932.89|1933.48|1931.98|1934.39|1932.89|1933.48|1931.98|0
1646721140000|2022-03-08 06:32:20|1933.6|1932.1|1933.48|1931.98|1933.83|1932.33|1933.48|1931.98|0
1646721150000|2022-03-08 06:32:30|1933.49|1931.99|1933.84|1932.34|1933.84|1932.34|1933.49|1931.99|0
1646721160000|2022-03-08 06:32:40|1934.08|1932.58|1933.59|1932.09|1934.08|1932.58|1933.11|1931.61|0
1646721170000|2022-03-08 06:32:50|1933.55|1932.05|1932.86|1931.36|1933.55|1932.05|1932.86|1931.36|0
1646721180000|2022-03-08 06:33:00|1932.94|1931.44|1934.56|1933.06|1934.69|1933.19|1932.94|1931.44|0
1646721190000|2022-03-08 06:33:10|1934.7|1933.2|1934.56|1933.06|1934.8|1933.3|1934.45|1932.95|0
1646721200000|2022-03-08 06:33:20|1934.6|1933.1|1934.56|1933.06|1934.7|1933.2|1934.56|1933.06|0
1646721210000|2022-03-08 06:33:30|1934.52|1933.02|1933.96|1932.46|1934.52|1933.02|1933.58|1932.08|0
1646721220000|2022-03-08 06:33:40|1934.01|1932.51|1934.02|1932.52|1934.26|1932.76|1933.88|1932.38|0
1646721240000|2022-03-08 06:34:00|1933.89|1932.39|1933.88|1932.38|1934.37|1932.87|1933.88|1932.38|0
1646721250000|2022-03-08 06:34:10|1933.92|1932.42|1933.62|1932.12|1934.02|1932.52|1933.53|1932.03|0
1646721260000|2022-03-08 06:34:20|1933.66|1932.16|1932.79|1931.29|1933.86|1932.36|1932.78|1931.28|0
1646721270000|2022-03-08 06:34:30|1933.27|1931.77|1933.27|1931.77|1933.38|1931.88|1933.03|1931.53|0
1646721280000|2022-03-08 06:34:40|1933.31|1931.81|1933.13|1931.63|1933.37|1931.87|1933.13|1931.63|0
1646721290000|2022-03-08 06:34:50|1933.09|1931.59|1933.14|1931.64|1933.14|1931.64|1932.89|1931.39|0
1646721300000|2022-03-08 06:35:00|1933.22|1931.72|1932.78|1931.28|1933.62|1932.12|1932.78|1931.28|0
1646721310000|2022-03-08 06:35:10|1932.82|1931.32|1932.89|1931.39|1932.89|1931.39|1932.78|1931.28|0
1646721320000|2022-03-08 06:35:20|1932.97|1931.47|1934.1|1932.6|1934.34|1932.84|1932.97|1931.47|0
1646721330000|2022-03-08 06:35:30|1934.14|1932.64|1933.86|1932.36|1934.48|1932.98|1933.86|1932.36|0
1646721340000|2022-03-08 06:35:40|1933.82|1932.32|1933.86|1932.36|1933.86|1932.36|1933.75|1932.25|0
1646721350000|2022-03-08 06:35:50|1933.82|1932.32|1933.86|1932.36|1933.86|1932.36|1933.62|1932.12|0
1646721360000|2022-03-08 06:36:00|1933.82|1932.32|1934.59|1933.09|1934.59|1933.09|1933.51|1932.01|0
1646721370000|2022-03-08 06:36:10|1934.63|1933.13|1934.58|1933.08|1934.83|1933.33|1933.37|1931.87|0
1646721380000|2022-03-08 06:36:20|1934.54|1933.04|1934.1|1932.6|1934.54|1933.04|1933.85|1932.35|0
1646721390000|2022-03-08 06:36:30|1934.58|1933.08|1934.58|1933.08|1934.58|1933.08|1933.99|1932.49|0
1646721400000|2022-03-08 06:36:40|1934.59|1933.09|1935.56|1934.06|1935.56|1934.06|1934.35|1932.85|0
1646721410000|2022-03-08 06:36:50|1935.36|1933.86|1935.21|1933.71|1935.45|1933.95|1934.83|1933.33|0
1646721420000|2022-03-08 06:37:00|1935.25|1933.75|1934.83|1933.33|1935.32|1933.82|1934.83|1933.33|0
1646721440000|2022-03-08 06:37:20|1934.84|1933.34|1934.59|1933.09|1935.08|1933.58|1934.59|1933.09|0
1646721450000|2022-03-08 06:37:30|1934.55|1933.05|1933.87|1932.37|1934.55|1933.05|1933.87|1932.37|0
1646721460000|2022-03-08 06:37:40|1933.83|1932.33|1933.76|1932.26|1933.83|1932.33|1933.76|1932.26|0
1646721470000|2022-03-08 06:37:50|1933.64|1932.14|1933.77|1932.27|1933.77|1932.27|1933.38|1931.88|0
1646721480000|2022-03-08 06:38:00|1933.81|1932.31|1934.61|1933.11|1934.73|1933.23|1933.81|1932.31|0
1646721490000|2022-03-08 06:38:10|1934.75|1933.25|1934.62|1933.12|1934.75|1933.25|1934.61|1933.11|0
1646721500000|2022-03-08 06:38:20|1934.51|1933.01|1933.89|1932.39|1934.62|1933.12|1933.89|1932.39|0
1646721510000|2022-03-08 06:38:30|1933.97|1932.47|1933.55|1932.05|1934.13|1932.63|1933.54|1932.04|0
1646721520000|2022-03-08 06:38:40|1933.66|1932.16|1934.73|1933.23|1934.84|1933.34|1933.66|1932.16|0
1646721530000|2022-03-08 06:38:50|1934.61|1933.11|1934.6|1933.1|1934.73|1933.23|1934.36|1932.86|0
1646721540000|2022-03-08 06:39:00|1934.64|1933.14|1934.98|1933.48|1934.98|1933.48|1934.36|1932.86|0
1646721550000|2022-03-08 06:39:10|1935.02|1933.52|1935.22|1933.72|1935.22|1933.72|1935.02|1933.52|0
1646721570000|2022-03-08 06:39:30|1935.09|1933.59|1936.07|1934.57|1936.07|1934.57|1935.09|1933.59|0
1646721580000|2022-03-08 06:39:40|1935.91|1934.41|1935.1|1933.6|1935.91|1934.41|1935.1|1933.6|0
1646721590000|2022-03-08 06:39:50|1935.06|1933.56|1934.76|1933.26|1935.06|1933.56|1934.62|1933.12|0
1646721600000|2022-03-08 06:40:00|1934.72|1933.22|1934.75|1933.25|1934.86|1933.36|1934.62|1933.12|0
1646721610000|2022-03-08 06:40:10|1934.71|1933.21|1934.51|1933.01|1934.71|1933.21|1934.51|1933.01|0
1646721620000|2022-03-08 06:40:20|1934.52|1933.02|1934.14|1932.64|1934.52|1933.02|1934.03|1932.53|0
1646721630000|2022-03-08 06:40:30|1934.27|1932.77|1934.38|1932.88|1934.38|1932.88|1934.27|1932.77|0
1646721640000|2022-03-08 06:40:40|1934.5|1933|1934.75|1933.25|1934.76|1933.26|1934.5|1933|0
1646721650000|2022-03-08 06:40:50|1934.76|1933.26|1934.62|1933.12|1935.1|1933.6|1934.51|1933.01|0
1646721660000|2022-03-08 06:41:00|1934.58|1933.08|1934.62|1933.12|1934.99|1933.49|1934.51|1933.01|0
1646721670000|2022-03-08 06:41:10|1934.75|1933.25|1935.1|1933.6|1935.1|1933.6|1934.75|1933.25|0
1646721680000|2022-03-08 06:41:20|1935.14|1933.64|1936.33|1934.83|1936.35|1934.85|1935.14|1933.64|0
1646721690000|2022-03-08 06:41:30|1936.49|1934.99|1937.09|1935.59|1937.23|1935.73|1936.49|1934.99|0
1646721700000|2022-03-08 06:41:40|1937.13|1935.63|1937.09|1935.59|1937.57|1936.07|1936.98|1935.48|0
1646721710000|2022-03-08 06:41:50|1937.05|1935.55|1937.33|1935.83|1937.33|1935.83|1936.61|1935.11|0
1646721720000|2022-03-08 06:42:00|1937.25|1935.75|1937.23|1935.73|1937.47|1935.97|1936.6|1935.1|0
1646721730000|2022-03-08 06:42:10|1937.07|1935.57|1936.74|1935.24|1937.07|1935.57|1936.74|1935.24|0
1646721740000|2022-03-08 06:42:20|1936.5|1935|1937.47|1935.97|1937.47|1935.97|1936.5|1935|0
1646721750000|2022-03-08 06:42:30|1937.46|1935.96|1936.74|1935.24|1937.46|1935.96|1936.74|1935.24|0
1646721760000|2022-03-08 06:42:40|1936.7|1935.2|1936.36|1934.86|1936.7|1935.2|1936.36|1934.86|0
1646721770000|2022-03-08 06:42:50|1937.11|1935.61|1937.11|1935.61|1937.11|1935.61|1937.11|1935.61|0
1646721790000|2022-03-08 06:43:10|1937.07|1935.57|1936.52|1935.02|1937.07|1935.57|1936.52|1935.02|0
1646721800000|2022-03-08 06:43:20|1936.56|1935.06|1936.76|1935.26|1936.76|1935.26|1936.56|1935.06|0
1646721810000|2022-03-08 06:43:30|1936.77|1935.27|1937.49|1935.99|1937.49|1935.99|1936.77|1935.27|0
1646721820000|2022-03-08 06:43:40|1937.45|1935.95|1936.87|1935.37|1937.49|1935.99|1936.53|1935.03|0
1646721830000|2022-03-08 06:43:50|1937.11|1935.61|1937.11|1935.61|1937.11|1935.61|1937.11|1935.61|0
1646721840000|2022-03-08 06:44:00|1936.95|1935.45|1937.25|1935.75|1937.25|1935.75|1936.63|1935.13|0
1646721850000|2022-03-08 06:44:10|1937.41|1935.91|1939.28|1937.78|1939.76|1938.26|1937.41|1935.91|0
1646721860000|2022-03-08 06:44:20|1939.04|1937.54|1942.02|1940.52|1942.02|1940.52|1939.04|1937.54|0
1646721870000|2022-03-08 06:44:30|1942.06|1940.56|1941.54|1940.04|1942.4|1940.9|1941.06|1939.56|0
1646721880000|2022-03-08 06:44:40|1941.55|1940.05|1940.82|1939.32|1941.55|1940.05|1940.82|1939.32|0
1646721890000|2022-03-08 06:44:50|1940.76|1939.26|1942.21|1940.71|1942.45|1940.95|1940.76|1939.26|0
1646721900000|2022-03-08 06:45:00|1942.17|1940.67|1941.01|1939.51|1942.21|1940.71|1940.9|1939.4|0
1646721910000|2022-03-08 06:45:10|1940.9|1939.4|1940.66|1939.16|1941.15|1939.65|1940.53|1939.03|0
1646721920000|2022-03-08 06:45:20|1940.74|1939.24|1940.66|1939.16|1941.15|1939.65|1940.53|1939.03|0
1646721930000|2022-03-08 06:45:30|1940.67|1939.17|1940.66|1939.16|1940.67|1939.17|1940.04|1938.54|0
1646721940000|2022-03-08 06:45:40|1940.77|1939.27|1939.56|1938.06|1940.9|1939.4|1939.56|1938.06|0
1646721950000|2022-03-08 06:45:50|1939.28|1937.78|1938.48|1936.98|1939.28|1937.78|1938.24|1936.74|0
1646721960000|2022-03-08 06:46:00|1938.52|1937.02|1938.72|1937.22|1939.07|1937.57|1938.48|1936.98|0
1646721970000|2022-03-08 06:46:10|1938.48|1936.98|1939.2|1937.7|1939.69|1938.19|1938.48|1936.98|0
1646721980000|2022-03-08 06:46:20|1939.16|1937.66|1939.21|1937.71|1939.21|1937.71|1938.96|1937.46|0
1646721990000|2022-03-08 06:46:30|1939.25|1937.75|1939.31|1937.81|1939.8|1938.3|1939.2|1937.7|0
1646722000000|2022-03-08 06:46:40|1939.3|1937.8|1939.44|1937.94|1939.44|1937.94|1938.82|1937.32|0
1646722010000|2022-03-08 06:46:50|1939.68|1938.18|1939.3|1937.8|1940.27|1938.77|1939.3|1937.8|0
1646722020000|2022-03-08 06:47:00|1939.31|1937.81|1939.3|1937.8|1939.31|1937.81|1939.3|1937.8|0
1646722030000|2022-03-08 06:47:10|1939.31|1937.81|1940.04|1938.54|1940.41|1938.91|1939.31|1937.81|0
1646722040000|2022-03-08 06:47:20|1940.08|1938.58|1939.55|1938.05|1940.17|1938.67|1939.55|1938.05|0
1646722050000|2022-03-08 06:47:30|1939.56|1938.06|1940.28|1938.78|1940.42|1938.92|1939.56|1938.06|0
1646722060000|2022-03-08 06:47:40|1940.4|1938.9|1940.52|1939.02|1940.66|1939.16|1940.4|1938.9|0
1646722070000|2022-03-08 06:47:50|1940.4|1938.9|1940.04|1938.54|1940.4|1938.9|1940.04|1938.54|0
1646722080000|2022-03-08 06:48:00|1940.16|1938.66|1941|1939.5|1941|1939.5|1940.16|1938.66|0
1646722100000|2022-03-08 06:48:20|1941.72|1940.22|1941.38|1939.88|1941.97|1940.47|1941.24|1939.74|0
1646722110000|2022-03-08 06:48:30|1941.42|1939.92|1941.38|1939.88|1941.49|1939.99|1941.24|1939.74|0
1646722120000|2022-03-08 06:48:40|1941.24|1939.74|1941.25|1939.75|1941.38|1939.88|1941.24|1939.74|0
1646722130000|2022-03-08 06:48:50|1941.13|1939.63|1941.25|1939.75|1941.25|1939.75|1940.52|1939.02|0
1646722140000|2022-03-08 06:49:00|1941.09|1939.59|1940.53|1939.03|1941.09|1939.59|1940.28|1938.78|0
1646722150000|2022-03-08 06:49:10|1940.52|1939.02|1940.05|1938.55|1940.52|1939.02|1940.04|1938.54|0
1646722160000|2022-03-08 06:49:20|1940.04|1938.54|1940.05|1938.55|1940.05|1938.55|1940.04|1938.54|0
1646722170000|2022-03-08 06:49:30|1940.04|1938.54|1939.8|1938.3|1940.04|1938.54|1939.8|1938.3|0
1646722180000|2022-03-08 06:49:40|1939.81|1938.31|1939.81|1938.31|1939.81|1938.31|1939.81|1938.31|0
1646722190000|2022-03-08 06:49:50|1939.94|1938.44|1939.81|1938.31|1940.05|1938.55|1939.81|1938.31|0
1646722200000|2022-03-08 06:50:00|1939.8|1938.3|1939.81|1938.31|1939.81|1938.31|1939.56|1938.06|0
1646722210000|2022-03-08 06:50:10|1939.8|1938.3|1939.81|1938.31|1939.81|1938.31|1939.8|1938.3|0
1646722220000|2022-03-08 06:50:20|1940.09|1938.59|1940.78|1939.28|1940.78|1939.28|1940.09|1938.59|0
1646722230000|2022-03-08 06:50:30|1940.74|1939.24|1940.67|1939.17|1940.74|1939.24|1940.67|1939.17|0
1646722240000|2022-03-08 06:50:40|1940.68|1939.18|1940.67|1939.17|1940.68|1939.18|1940.67|1939.17|0
1646722250000|2022-03-08 06:50:50|1940.68|1939.18|1940.82|1939.32|1941.02|1939.52|1940.67|1939.17|0
1646722260000|2022-03-08 06:51:00|1940.91|1939.41|1940.92|1939.42|1941.02|1939.52|1940.68|1939.18|0
1646722270000|2022-03-08 06:51:10|1941|1939.5|1942.37|1940.87|1942.37|1940.87|1941|1939.5|0
1646722280000|2022-03-08 06:51:20|1942.29|1940.79|1941.89|1940.39|1942.29|1940.79|1941.89|1940.39|0
1646722290000|2022-03-08 06:51:30|1941.77|1940.27|1941.51|1940.01|1941.77|1940.27|1941.41|1939.91|0
1646722300000|2022-03-08 06:51:40|1941.17|1939.67|1941.16|1939.66|1941.17|1939.67|1940.79|1939.29|0
1646722310000|2022-03-08 06:51:50|1941.08|1939.58|1940.44|1938.94|1941.08|1939.58|1940.31|1938.81|0
1646722320000|2022-03-08 06:52:00|1940.4|1938.9|1940.31|1938.81|1940.69|1939.19|1940.31|1938.81|0
1646722330000|2022-03-08 06:52:10|1940.35|1938.85|1940.27|1938.77|1940.44|1938.94|1940.27|1938.77|0
1646722340000|2022-03-08 06:52:20|1940.2|1938.7|1940.06|1938.56|1940.2|1938.7|1940.06|1938.56|0
1646722350000|2022-03-08 06:52:30|1939.98|1938.48|1939.82|1938.32|1939.98|1938.48|1939.82|1938.32|0
1646722360000|2022-03-08 06:52:40|1939.71|1938.21|1939.72|1938.22|1939.72|1938.22|1939.71|1938.21|0
1646722370000|2022-03-08 06:52:50|1939.64|1938.14|1939.71|1938.21|1939.81|1938.31|1939.48|1937.98|0
1646722380000|2022-03-08 06:53:00|1939.75|1938.25|1940.54|1939.04|1940.67|1939.17|1939.75|1938.25|0
1646722390000|2022-03-08 06:53:10|1940.68|1939.18|1940.78|1939.28|1940.78|1939.28|1940.68|1939.18|0
1646722400000|2022-03-08 06:53:20|1940.7|1939.2|1940.3|1938.8|1940.7|1939.2|1940.3|1938.8|0
1646722420000|2022-03-08 06:53:40|1940.26|1938.76|1940.54|1939.04|1940.54|1939.04|1940.19|1938.69|0
1646722430000|2022-03-08 06:53:50|1940.46|1938.96|1940.3|1938.8|1940.46|1938.96|1940.3|1938.8|0
1646722440000|2022-03-08 06:54:00|1940.26|1938.76|1940.3|1938.8|1940.3|1938.8|1940.05|1938.55|0
1646722450000|2022-03-08 06:54:10|1940.34|1938.84|1940.54|1939.04|1940.54|1939.04|1940.34|1938.84|0
1646722460000|2022-03-08 06:54:20|1940.46|1938.96|1940.3|1938.8|1940.46|1938.96|1940.3|1938.8|0
1646722470000|2022-03-08 06:54:30|1940.2|1938.7|1940.3|1938.8|1940.3|1938.8|1940.2|1938.7|0
1646722480000|2022-03-08 06:54:40|1940.2|1938.7|1940.06|1938.56|1940.2|1938.7|1940.06|1938.56|0
1646722490000|2022-03-08 06:54:50|1940.1|1938.6|1940.3|1938.8|1940.44|1938.94|1940.1|1938.6|0
1646722500000|2022-03-08 06:55:00|1940.44|1938.94|1941.4|1939.9|1941.88|1940.38|1940.44|1938.94|0
1646722510000|2022-03-08 06:55:10|1941.29|1939.79|1941.29|1939.79|1941.29|1939.79|1941.29|1939.79|0
1646722520000|2022-03-08 06:55:20|1941.25|1939.75|1941.16|1939.66|1941.3|1939.8|1941.16|1939.66|0
1646722530000|2022-03-08 06:55:30|1941.2|1939.7|1941.16|1939.66|1941.3|1939.8|1941.16|1939.66|0
1646722540000|2022-03-08 06:55:40|1941.12|1939.62|1940.53|1939.03|1941.12|1939.62|1940.53|1939.03|0
1646722550000|2022-03-08 06:55:50|1940.43|1938.93|1941.56|1940.06|1941.66|1940.16|1940.33|1938.83|0
1646722560000|2022-03-08 06:56:00|1941.42|1939.92|1940.68|1939.18|1941.42|1939.92|1940.58|1939.08|0
1646722570000|2022-03-08 06:56:10|1940.69|1939.19|1940.44|1938.94|1940.93|1939.43|1940.34|1938.84|0
1646722580000|2022-03-08 06:56:20|1940.48|1938.98|1940.68|1939.18|1940.68|1939.18|1940.48|1938.98|0
1646722590000|2022-03-08 06:56:30|1940.64|1939.14|1940.69|1939.19|1940.69|1939.19|1940.09|1938.59|0
1646722600000|2022-03-08 06:56:40|1940.58|1939.08|1941.3|1939.8|1941.31|1939.81|1940.44|1938.94|0
1646722610000|2022-03-08 06:56:50|1941.41|1939.91|1941.41|1939.91|1941.55|1940.05|1941.3|1939.8|0
1646722620000|2022-03-08 06:57:00|1941.55|1940.05|1942.03|1940.53|1942.03|1940.53|1941.55|1940.05|0
1646722630000|2022-03-08 06:57:10|1942.04|1940.54|1941.42|1939.92|1942.38|1940.88|1941.42|1939.92|0
1646722640000|2022-03-08 06:57:20|1941.58|1940.08|1941.8|1940.3|1941.9|1940.4|1941.58|1940.08|0
1646722650000|2022-03-08 06:57:30|1941.88|1940.38|1942.04|1940.54|1942.04|1940.54|1941.88|1940.38|0
1646722660000|2022-03-08 06:57:40|1942|1940.5|1941.86|1940.36|1942|1940.5|1941.86|1940.36|0
1646722670000|2022-03-08 06:57:50|1941.8|1940.3|1940.83|1939.33|1941.8|1940.3|1940.45|1938.95|0
1646722680000|2022-03-08 06:58:00|1940.79|1939.29|1941.42|1939.92|1941.42|1939.92|1940.21|1938.71|0
1646722690000|2022-03-08 06:58:10|1941.58|1940.08|1941.91|1940.41|1941.91|1940.41|1941.58|1940.08|0
1646722700000|2022-03-08 06:58:20|1941.9|1940.4|1941.91|1940.41|1942.15|1940.65|1941.9|1940.4|0
1646722710000|2022-03-08 06:58:30|1941.87|1940.37|1941.8|1940.3|1942.05|1940.55|1941.8|1940.3|0
1646722720000|2022-03-08 06:58:40|1941.88|1940.38|1942.15|1940.65|1942.15|1940.65|1941.67|1940.17|0
1646722730000|2022-03-08 06:58:50|1942.11|1940.61|1942.15|1940.65|1942.15|1940.65|1942.04|1940.54|0
1646722740000|2022-03-08 06:59:00|1942.11|1940.61|1942.28|1940.78|1942.28|1940.78|1941.9|1940.4|0
1646722750000|2022-03-08 06:59:10|1942.14|1940.64|1941.55|1940.05|1942.14|1940.64|1941.55|1940.05|0
1646722760000|2022-03-08 06:59:20|1941.63|1940.13|1941.55|1940.05|1941.79|1940.29|1941.55|1940.05|0
1646722770000|2022-03-08 06:59:30|1941.43|1939.93|1940.71|1939.21|1941.43|1939.93|1940.67|1939.17|0
1646722780000|2022-03-08 06:59:40|1940.8|1939.3|1940.18|1938.68|1941.28|1939.78|1940.18|1938.68|0
1646722790000|2022-03-08 06:59:50|1940.22|1938.72|1941.28|1939.78|1941.28|1939.78|1940.18|1938.68|0
1646722800000|2022-03-08 07:00:00|1941.2|1939.7|1941.87|1940.37|1942.49|1940.99|1941.04|1939.54|0
1646722810000|2022-03-08 07:00:10|1941.91|1940.41|1940.79|1939.29|1942|1940.5|1940.79|1939.29|0
1646722820000|2022-03-08 07:00:20|1940.78|1939.28|1940.65|1939.15|1941.36|1939.86|1940.41|1938.91|0
1646722830000|2022-03-08 07:00:30|1940.69|1939.19|1938.74|1937.24|1940.79|1939.29|1938.73|1937.23|0
1646722840000|2022-03-08 07:00:40|1938.7|1937.2|1940.15|1938.65|1940.39|1938.89|1938.49|1936.99|0
1646722850000|2022-03-08 07:00:50|1940.11|1938.61|1939.42|1937.92|1940.11|1938.61|1939.32|1937.82|0
1646722860000|2022-03-08 07:01:00|1939.46|1937.96|1940.89|1939.39|1941.26|1939.76|1939.46|1937.96|0
1646722870000|2022-03-08 07:01:10|1941.11|1939.61|1943.75|1942.25|1943.81|1942.31|1941.01|1939.51|0
1646722880000|2022-03-08 07:01:20|1943.81|1942.31|1946.23|1944.73|1946.23|1944.73|1943.81|1942.31|0
1646722890000|2022-03-08 07:01:30|1946.27|1944.77|1947.68|1946.18|1948.16|1946.66|1946.27|1944.77|0
1646722900000|2022-03-08 07:01:40|1947.64|1946.14|1947.91|1946.41|1948.78|1947.28|1947.09|1945.59|0
1646722910000|2022-03-08 07:01:50|1947.8|1946.3|1947.06|1945.56|1947.8|1946.3|1946.71|1945.21|0
1646722920000|2022-03-08 07:02:00|1947.02|1945.52|1944.81|1943.31|1947.02|1945.52|1944.71|1943.21|0
1646722930000|2022-03-08 07:02:10|1945.43|1943.93|1943.74|1942.24|1945.68|1944.18|1943.74|1942.24|0
1646722940000|2022-03-08 07:02:20|1943.7|1942.2|1943.85|1942.35|1944.23|1942.73|1943.02|1941.52|0
1646722950000|2022-03-08 07:02:30|1943.77|1942.27|1943.36|1941.86|1943.77|1942.27|1942.77|1941.27|0
1646722960000|2022-03-08 07:02:40|1943.64|1942.14|1944.46|1942.96|1945.29|1943.79|1943.64|1942.14|0
1646722970000|2022-03-08 07:02:50|1944.42|1942.92|1944.7|1943.2|1944.81|1943.31|1944.22|1942.72|0
1646722980000|2022-03-08 07:03:00|1944.74|1943.24|1944.08|1942.58|1944.81|1943.31|1944.08|1942.58|0
1646722990000|2022-03-08 07:03:10|1943.84|1942.34|1944.81|1943.31|1944.81|1943.31|1943.36|1941.86|0
1646723000000|2022-03-08 07:03:20|1944.95|1943.45|1945.06|1943.56|1946.02|1944.52|1944.81|1943.31|0
1646723010000|2022-03-08 07:03:30|1945.14|1943.64|1945.06|1943.56|1945.44|1943.94|1944.95|1943.45|0
1646723020000|2022-03-08 07:03:40|1945.1|1943.6|1946.01|1944.51|1946.04|1944.54|1945.1|1943.6|0
1646723030000|2022-03-08 07:03:50|1946.17|1944.67|1944|1942.5|1946.17|1944.67|1944|1942.5|0
1646723040000|2022-03-08 07:04:00|1944.04|1942.54|1943.86|1942.36|1944.59|1943.09|1943.76|1942.26|0
1646723050000|2022-03-08 07:04:10|1943.78|1942.28|1943.03|1941.53|1943.78|1942.28|1942.65|1941.15|0
1646723060000|2022-03-08 07:04:20|1942.95|1941.45|1942.79|1941.29|1944.1|1942.6|1942.79|1941.29|0
1646723070000|2022-03-08 07:04:30|1942.87|1941.37|1943.61|1942.11|1943.62|1942.12|1942.3|1940.8|0
1646723080000|2022-03-08 07:04:40|1943.45|1941.95|1944.58|1943.08|1944.83|1943.33|1943.13|1941.63|0
1646723090000|2022-03-08 07:04:50|1945.07|1943.57|1943.13|1941.63|1945.07|1943.57|1942.31|1940.81|0
1646723100000|2022-03-08 07:05:00|1943.14|1941.64|1942.31|1940.81|1943.62|1942.12|1942.31|1940.81|0
1646723110000|2022-03-08 07:05:10|1942.27|1940.77|1943.13|1941.63|1943.13|1941.63|1942.06|1940.56|0
1646723120000|2022-03-08 07:05:20|1943.09|1941.59|1942.89|1941.39|1943.09|1941.59|1942.78|1941.28|0
1646723130000|2022-03-08 07:05:30|1943.13|1941.63|1942.89|1941.39|1943.37|1941.87|1942.89|1941.39|0
1646723140000|2022-03-08 07:05:40|1942.97|1941.47|1944.24|1942.74|1944.24|1942.74|1942.97|1941.47|0
1646723150000|2022-03-08 07:05:50|1944.2|1942.7|1944.1|1942.6|1944.59|1943.09|1944.1|1942.6|0
1646723160000|2022-03-08 07:06:00|1944.06|1942.56|1943.14|1941.64|1944.06|1942.56|1943.14|1941.64|0
1646723170000|2022-03-08 07:06:10|1942.98|1941.48|1943.76|1942.26|1943.76|1942.26|1942.66|1941.16|0
1646723180000|2022-03-08 07:06:20|1943.14|1941.64|1943.14|1941.64|1943.14|1941.64|1943.04|1941.54|0
1646723190000|2022-03-08 07:06:30|1942.94|1941.44|1942.07|1940.57|1942.94|1941.44|1941.93|1940.43|0
1646723200000|2022-03-08 07:06:40|1942.03|1940.53|1942.41|1940.91|1942.41|1940.91|1941.21|1939.71|0
1646723210000|2022-03-08 07:06:50|1942.53|1941.03|1941.69|1940.19|1942.79|1941.29|1941.45|1939.95|0
1646723220000|2022-03-08 07:07:00|1941.73|1940.23|1940.72|1939.22|1941.93|1940.43|1940.72|1939.22|0
1646723230000|2022-03-08 07:07:10|1940.71|1939.21|1940.13|1938.63|1941.2|1939.7|1940.13|1938.63|0
1646723240000|2022-03-08 07:07:20|1939.89|1938.39|1939.74|1938.24|1940.13|1938.63|1939.02|1937.52|0
1646723250000|2022-03-08 07:07:30|1939.7|1938.2|1939.4|1937.9|1939.7|1938.2|1939.26|1937.76|0
1646723260000|2022-03-08 07:07:40|1939.44|1937.94|1940.71|1939.21|1940.71|1939.21|1939.44|1937.94|0
1646723270000|2022-03-08 07:07:50|1940.84|1939.34|1939.26|1937.76|1940.85|1939.35|1939.26|1937.76|0
1646723280000|2022-03-08 07:08:00|1939.42|1937.92|1942.15|1940.65|1942.15|1940.65|1939.42|1937.92|0
1646723290000|2022-03-08 07:08:10|1942.19|1940.69|1943.36|1941.86|1943.36|1941.86|1942.15|1940.65|0
1646723300000|2022-03-08 07:08:20|1943.44|1941.94|1943.37|1941.87|1943.84|1942.34|1942.29|1940.79|0
1646723310000|2022-03-08 07:08:30|1943.29|1941.79|1944.24|1942.74|1944.34|1942.84|1943.03|1941.53|0
1646723320000|2022-03-08 07:08:40|1944.23|1942.73|1943.33|1941.83|1944.23|1942.73|1943.33|1941.83|0
1646723330000|2022-03-08 07:08:50|1943.29|1941.79|1942.37|1940.87|1943.29|1941.79|1941.77|1940.27|0
1646723340000|2022-03-08 07:09:00|1942.41|1940.91|1943.47|1941.97|1943.71|1942.21|1942.41|1940.91|0
1646723350000|2022-03-08 07:09:10|1943.51|1942.01|1943.58|1942.08|1943.58|1942.08|1943.51|1942.01|0
1646723360000|2022-03-08 07:09:20|1943.9|1942.4|1944.2|1942.7|1944.54|1943.04|1943.9|1942.4|0
1646723370000|2022-03-08 07:09:30|1944.24|1942.74|1943.42|1941.92|1944.3|1942.8|1943.42|1941.92|0
1646723380000|2022-03-08 07:09:40|1943.26|1941.76|1942.83|1941.33|1943.26|1941.76|1942.69|1941.19|0
1646723390000|2022-03-08 07:09:50|1942.79|1941.29|1941.37|1939.87|1942.79|1941.29|1941.13|1939.63|0
1646723400000|2022-03-08 07:10:00|1941.33|1939.83|1940.02|1938.52|1941.33|1939.83|1939.54|1938.04|0
1646723410000|2022-03-08 07:10:10|1939.9|1938.4|1940.27|1938.77|1940.27|1938.77|1939.54|1938.04|0
1646723420000|2022-03-08 07:10:20|1940.19|1938.69|1938.82|1937.32|1940.19|1938.69|1938.71|1937.21|0
1646723430000|2022-03-08 07:10:30|1938.81|1937.31|1938.33|1936.83|1938.95|1937.45|1937.85|1936.35|0
1646723440000|2022-03-08 07:10:40|1938.47|1936.97|1938.06|1936.56|1938.55|1937.05|1937.95|1936.45|0
1646723450000|2022-03-08 07:10:50|1938.02|1936.52|1937.33|1935.83|1938.3|1936.8|1937.22|1935.72|0
1646723460000|2022-03-08 07:11:00|1937.46|1935.96|1938.29|1936.79|1938.29|1936.79|1937.46|1935.96|0
1646723470000|2022-03-08 07:11:10|1938.09|1936.59|1937.17|1935.67|1938.09|1936.59|1937.06|1935.56|0
1646723480000|2022-03-08 07:11:20|1937.3|1935.8|1936.39|1934.89|1937.3|1935.8|1936.34|1934.84|0
1646723490000|2022-03-08 07:11:30|1936.35|1934.85|1936.25|1934.75|1936.63|1935.13|1935.77|1934.27|0
1646723500000|2022-03-08 07:11:40|1936.29|1934.79|1936.65|1935.15|1936.65|1935.15|1936.29|1934.79|0
1646723510000|2022-03-08 07:11:50|1936.57|1935.07|1937.13|1935.63|1937.13|1935.63|1935.92|1934.42|0
1646723520000|2022-03-08 07:12:00|1937.21|1935.71|1937.48|1935.98|1937.48|1935.98|1937|1935.5|0
1646723530000|2022-03-08 07:12:10|1937.62|1936.12|1937.21|1935.71|1938.59|1937.09|1937|1935.5|0
1646723540000|2022-03-08 07:12:20|1937.14|1935.64|1936.22|1934.72|1937.25|1935.75|1936.04|1934.54|0
1646723550000|2022-03-08 07:12:30|1936.14|1934.64|1935.97|1934.47|1936.14|1934.64|1935.63|1934.13|0
1646723560000|2022-03-08 07:12:40|1935.98|1934.48|1935.63|1934.13|1936.22|1934.72|1935.49|1933.99|0
1646723570000|2022-03-08 07:12:50|1935.59|1934.09|1935.51|1934.01|1935.59|1934.09|1935.41|1933.91|0
1646723580000|2022-03-08 07:13:00|1934.92|1933.42|1935.27|1933.77|1935.65|1934.15|1934.54|1933.04|0
1646723590000|2022-03-08 07:13:10|1935.35|1933.85|1934.54|1933.04|1935.51|1934.01|1934.06|1932.56|0
1646723600000|2022-03-08 07:13:20|1934.5|1933|1934.78|1933.28|1935.16|1933.66|1934.44|1932.94|0
1646723610000|2022-03-08 07:13:30|1934.82|1933.32|1935.36|1933.86|1935.4|1933.9|1934.82|1933.32|0
1646723620000|2022-03-08 07:13:40|1935.26|1933.76|1935.02|1933.52|1935.26|1933.76|1934.29|1932.79|0
1646723630000|2022-03-08 07:13:50|1935.06|1933.56|1935.15|1933.65|1935.16|1933.66|1935.06|1933.56|0
1646723640000|2022-03-08 07:14:00|1935.07|1933.57|1934.67|1933.17|1935.15|1933.65|1934.53|1933.03|0
1646723650000|2022-03-08 07:14:10|1934.59|1933.09|1934.69|1933.19|1934.91|1933.41|1934.05|1932.55|0
1646723660000|2022-03-08 07:14:20|1935.07|1933.57|1935.42|1933.92|1935.42|1933.92|1934.93|1933.43|0
1646723670000|2022-03-08 07:14:30|1935.38|1933.88|1935.9|1934.4|1936.38|1934.88|1935.31|1933.81|0
1646723680000|2022-03-08 07:14:40|1935.86|1934.36|1936.76|1935.26|1937.25|1935.75|1935.8|1934.3|0
1646723690000|2022-03-08 07:14:50|1936.8|1935.3|1935.67|1934.17|1937.02|1935.52|1935.67|1934.17|0
1646723700000|2022-03-08 07:15:00|1935.51|1934.01|1935.93|1934.43|1936.07|1934.57|1934.84|1933.34|0
1646723710000|2022-03-08 07:15:10|1935.94|1934.44|1934.57|1933.07|1935.94|1934.44|1934.25|1932.75|0
1646723720000|2022-03-08 07:15:20|1934.73|1933.23|1934.49|1932.99|1935.7|1934.2|1934.25|1932.75|0
1646723730000|2022-03-08 07:15:30|1934.39|1932.89|1935.35|1933.85|1935.35|1933.85|1933.77|1932.27|0
1646723740000|2022-03-08 07:15:40|1935.39|1933.89|1936.8|1935.3|1936.8|1935.3|1934.87|1933.37|0
1646723750000|2022-03-08 07:15:50|1936.52|1935.02|1935.81|1934.31|1936.52|1935.02|1935.21|1933.71|0
1646723760000|2022-03-08 07:16:00|1935.82|1934.32|1935.58|1934.08|1935.82|1934.32|1935.44|1933.94|0
1646723770000|2022-03-08 07:16:10|1935.57|1934.07|1936.41|1934.91|1936.41|1934.91|1935.2|1933.7|0
1646723780000|2022-03-08 07:16:20|1936.45|1934.95|1938.16|1936.66|1938.16|1936.66|1936.45|1934.95|0
1646723790000|2022-03-08 07:16:30|1938.2|1936.7|1940.48|1938.98|1940.49|1938.99|1938.2|1936.7|0
1646723800000|2022-03-08 07:16:40|1940.52|1939.02|1942.28|1940.78|1942.41|1940.91|1940.52|1939.02|0
1646723810000|2022-03-08 07:16:50|1942.32|1940.82|1943.34|1941.84|1943.38|1941.88|1942.32|1940.82|0
1646723820000|2022-03-08 07:17:00|1943.24|1941.74|1943.12|1941.62|1944.11|1942.61|1942.65|1941.15|0
1646723830000|2022-03-08 07:17:10|1943.38|1941.88|1943.51|1942.01|1943.97|1942.47|1943.14|1941.64|0
1646723840000|2022-03-08 07:17:20|1943.39|1941.89|1942.41|1940.91|1943.39|1941.89|1942.06|1940.56|0
1646723850000|2022-03-08 07:17:30|1942.45|1940.95|1942.31|1940.81|1942.55|1941.05|1941.69|1940.19|0
1646723860000|2022-03-08 07:17:40|1942.35|1940.85|1943.76|1942.26|1943.76|1942.26|1941.83|1940.33|0
1646723870000|2022-03-08 07:17:50|1943.72|1942.22|1943.15|1941.65|1944.59|1943.09|1942.66|1941.16|0
1646723880000|2022-03-08 07:18:00|1943.14|1941.64|1942.56|1941.06|1943.15|1941.65|1942.18|1940.68|0
1646723890000|2022-03-08 07:18:10|1942.28|1940.78|1941.94|1940.44|1942.28|1940.78|1941.59|1940.09|0
1646723900000|2022-03-08 07:18:20|1941.98|1940.48|1943.39|1941.89|1943.53|1942.03|1941.7|1940.2|0
1646723910000|2022-03-08 07:18:30|1943.53|1942.03|1942.98|1941.48|1944.35|1942.85|1942.98|1941.48|0
1646723920000|2022-03-08 07:18:40|1943.02|1941.52|1943.71|1942.21|1944.44|1942.94|1943.02|1941.52|0
1646723930000|2022-03-08 07:18:50|1943.75|1942.25|1943.96|1942.46|1944.68|1943.18|1943.37|1941.87|0
1646723940000|2022-03-08 07:19:00|1944|1942.5|1944.91|1943.41|1944.91|1943.41|1943.13|1941.63|0
1646723950000|2022-03-08 07:19:10|1945.03|1943.53|1945.73|1944.23|1945.74|1944.24|1945.03|1943.53|0
1646723960000|2022-03-08 07:19:20|1945.69|1944.19|1945.01|1943.51|1945.69|1944.19|1944.28|1942.78|0
1646723970000|2022-03-08 07:19:30|1944.97|1943.47|1944.76|1943.26|1944.97|1943.47|1944.04|1942.54|0
1646723980000|2022-03-08 07:19:40|1944.8|1943.3|1945.25|1943.75|1945.39|1943.89|1944.66|1943.16|0
1646723990000|2022-03-08 07:19:50|1945.21|1943.71|1945.15|1943.65|1945.21|1943.71|1944.66|1943.16|0
1646724000000|2022-03-08 07:20:00|1945.19|1943.69|1946.12|1944.62|1946.12|1944.62|1945.15|1943.65|0
1646724010000|2022-03-08 07:20:10|1946.08|1944.58|1944.91|1943.41|1946.08|1944.58|1944.53|1943.03|0
1646724020000|2022-03-08 07:20:20|1944.87|1943.37|1944.41|1942.91|1944.87|1943.37|1943.81|1942.31|0
1646724030000|2022-03-08 07:20:30|1944.21|1942.71|1944.01|1942.51|1944.41|1942.91|1943.79|1942.29|0
1646724040000|2022-03-08 07:20:40|1944.17|1942.67|1944.41|1942.91|1945.38|1943.88|1944.17|1942.67|0
1646724050000|2022-03-08 07:20:50|1944.37|1942.87|1944.17|1942.67|1944.9|1943.4|1943.93|1942.43|0
1646724060000|2022-03-08 07:21:00|1944.13|1942.63|1943.31|1941.81|1944.28|1942.78|1942.96|1941.46|0
1646724070000|2022-03-08 07:21:10|1943.35|1941.85|1942.82|1941.32|1943.93|1942.43|1942.82|1941.32|0
1646724080000|2022-03-08 07:21:20|1942.78|1941.28|1943.31|1941.81|1943.45|1941.95|1942.58|1941.08|0
1646724090000|2022-03-08 07:21:30|1943.2|1941.7|1943.55|1942.05|1944.27|1942.77|1943.06|1941.56|0
1646724100000|2022-03-08 07:21:40|1944.03|1942.53|1944.28|1942.78|1944.41|1942.91|1943.79|1942.29|0
1646724110000|2022-03-08 07:21:50|1944.24|1942.74|1942.48|1940.98|1944.24|1942.74|1942.48|1940.98|0
1646724120000|2022-03-08 07:22:00|1942.56|1941.06|1941.75|1940.25|1942.72|1941.22|1941.03|1939.53|0
1646724130000|2022-03-08 07:22:10|1941.79|1940.29|1941.86|1940.36|1942.34|1940.84|1941.61|1940.11|0
1646724140000|2022-03-08 07:22:20|1941.82|1940.32|1942.83|1941.33|1942.83|1941.33|1941.37|1939.87|0
1646724150000|2022-03-08 07:22:30|1942.87|1941.37|1942.81|1941.31|1942.97|1941.47|1942|1940.5|0
1646724160000|2022-03-08 07:22:40|1942.85|1941.35|1943.29|1941.79|1943.67|1942.17|1942.85|1941.35|0
1646724170000|2022-03-08 07:22:50|1943.26|1941.76|1943.19|1941.69|1943.26|1941.76|1942.81|1941.31|0
1646724180000|2022-03-08 07:23:00|1943.05|1941.55|1944.27|1942.77|1944.99|1943.49|1943.05|1941.55|0
1646724190000|2022-03-08 07:23:10|1944.23|1942.73|1944.49|1942.99|1944.49|1942.99|1943.78|1942.28|0
1646724200000|2022-03-08 07:23:20|1944.65|1943.15|1944.27|1942.77|1944.65|1943.15|1944.03|1942.53|0
1646724210000|2022-03-08 07:23:30|1944.34|1942.84|1943.13|1941.63|1944.58|1943.08|1942.89|1941.39|0
1646724220000|2022-03-08 07:23:40|1943.17|1941.67|1943.86|1942.36|1943.99|1942.49|1943.17|1941.67|0
1646724230000|2022-03-08 07:23:50|1943.82|1942.32|1942.89|1941.39|1943.82|1942.32|1942.78|1941.28|0
1646724240000|2022-03-08 07:24:00|1942.86|1941.36|1944.07|1942.57|1944.07|1942.57|1942.86|1941.36|0
1646724250000|2022-03-08 07:24:10|1944.11|1942.61|1943.91|1942.41|1944.4|1942.9|1943.91|1942.41|0
1646724260000|2022-03-08 07:24:20|1943.95|1942.45|1945.12|1943.62|1945.26|1943.76|1943.95|1942.45|0
1646724270000|2022-03-08 07:24:30|1945.02|1943.52|1945.12|1943.62|1945.74|1944.24|1944.77|1943.27|0
1646724280000|2022-03-08 07:24:40|1945.08|1943.58|1944.77|1943.27|1945.12|1943.62|1944.15|1942.65|0
1646724290000|2022-03-08 07:24:50|1944.88|1943.38|1945.01|1943.51|1945.01|1943.51|1944.77|1943.27|0
1646724300000|2022-03-08 07:25:00|1944.77|1943.27|1944.88|1943.38|1945.5|1944|1943.43|1941.93|0
1646724310000|2022-03-08 07:25:10|1944.8|1943.3|1944.88|1943.38|1945.25|1943.75|1944.53|1943.03|0
1646724320000|2022-03-08 07:25:20|1944.92|1943.42|1944.63|1943.13|1945.01|1943.51|1944.39|1942.89|0
1646724330000|2022-03-08 07:25:30|1944.67|1943.17|1945.61|1944.11|1945.99|1944.49|1944.67|1943.17|0
1646724340000|2022-03-08 07:25:40|1945.65|1944.15|1945.12|1943.62|1945.99|1944.49|1944.64|1943.14|0
1646724350000|2022-03-08 07:25:50|1945.08|1943.58|1944.4|1942.9|1945.12|1943.62|1944.05|1942.55|0
1646724360000|2022-03-08 07:26:00|1944.05|1942.55|1943.91|1942.41|1944.05|1942.55|1943.43|1941.93|0
1646724370000|2022-03-08 07:26:10|1943.95|1942.45|1943.67|1942.17|1944.16|1942.66|1943.57|1942.07|0
1646724380000|2022-03-08 07:26:20|1943.63|1942.13|1944.16|1942.66|1944.16|1942.66|1943.43|1941.93|0
1646724390000|2022-03-08 07:26:30|1944.2|1942.7|1943.43|1941.93|1944.3|1942.8|1943.43|1941.93|0
1646724400000|2022-03-08 07:26:40|1943.39|1941.89|1942.71|1941.21|1943.43|1941.93|1942.6|1941.1|0
1646724410000|2022-03-08 07:26:50|1942.7|1941.2|1942.12|1940.62|1942.71|1941.21|1941.88|1940.38|0
1646724420000|2022-03-08 07:27:00|1942.22|1940.72|1941.98|1940.48|1942.36|1940.86|1941.98|1940.48|0
1646724430000|2022-03-08 07:27:10|1942.02|1940.52|1942.11|1940.61|1942.36|1940.86|1941.49|1939.99|0
1646724440000|2022-03-08 07:27:20|1942.12|1940.62|1941.95|1940.45|1942.22|1940.72|1941.87|1940.37|0
1646724450000|2022-03-08 07:27:30|1942.11|1940.61|1943.56|1942.06|1943.56|1942.06|1942.11|1940.61|0
1646724460000|2022-03-08 07:27:40|1943.6|1942.1|1943.81|1942.31|1944.54|1943.04|1943.18|1941.68|0
1646724470000|2022-03-08 07:27:50|1943.97|1942.47|1945.14|1943.64|1945.38|1943.88|1943.97|1942.47|0
1646724480000|2022-03-08 07:28:00|1945.1|1943.6|1945.52|1944.02|1945.87|1944.37|1944.55|1943.05|0
1646724490000|2022-03-08 07:28:10|1945.76|1944.26|1947.18|1945.68|1947.32|1945.82|1945.76|1944.26|0
1646724500000|2022-03-08 07:28:20|1947.08|1945.58|1946.83|1945.33|1947.08|1945.58|1946.83|1945.33|0
1646724510000|2022-03-08 07:28:30|1946.79|1945.29|1946.11|1944.61|1947.08|1945.58|1946.11|1944.61|0
1646724520000|2022-03-08 07:28:40|1946.07|1944.57|1947.02|1945.52|1947.16|1945.66|1946|1944.5|0
1646724530000|2022-03-08 07:28:50|1947.06|1945.56|1948.04|1946.54|1948.05|1946.55|1947.03|1945.53|0
1646724540000|2022-03-08 07:29:00|1947.88|1946.38|1947.74|1946.24|1948.09|1946.59|1946.94|1945.44|0
1646724550000|2022-03-08 07:29:10|1947.7|1946.2|1948.57|1947.07|1948.71|1947.21|1947.01|1945.51|0
1646724560000|2022-03-08 07:29:20|1948.61|1947.11|1950.13|1948.63|1950.59|1949.09|1948.47|1946.97|0
1646724570000|2022-03-08 07:29:30|1949.97|1948.47|1949.83|1948.33|1950.83|1949.33|1949.66|1948.16|0
1646724580000|2022-03-08 07:29:40|1949.66|1948.16|1949.62|1948.12|1950.06|1948.56|1949.56|1948.06|0
1646724590000|2022-03-08 07:29:50|1949.51|1948.01|1949.51|1948.01|1949.75|1948.25|1949.27|1947.77|0
1646724600000|2022-03-08 07:30:00|1949.47|1947.97|1946.56|1945.06|1949.47|1947.97|1946.32|1944.82|0
1646724610000|2022-03-08 07:30:10|1946.52|1945.02|1947.16|1945.66|1947.4|1945.9|1946.33|1944.83|1
1646724620000|2022-03-08 07:30:20|1947.3|1945.8|1947.15|1945.65|1947.54|1946.04|1947.05|1945.55|0
1646724630000|2022-03-08 07:30:30|1947.23|1945.73|1944.31|1942.91|1948.12|1946.62|1943.44|1942.04|46
1646724640000|2022-03-08 07:30:40|1943.44|1942.04|1944.69|1943.29|1944.69|1943.29|1943.44|1942.04|13
1646724650000|2022-03-08 07:30:50|1944.81|1943.41|1944.81|1943.41|1944.81|1943.41|1944.81|1943.41|8
1646724660000|2022-03-08 07:31:00|1944.69|1943.29|1944.19|1942.79|1944.69|1943.29|1943.44|1942.04|3
1646724670000|2022-03-08 07:31:10|1943.19|1941.79|1943.44|1942.04|1943.44|1942.04|1943.19|1941.79|5
1646724690000|2022-03-08 07:31:30|1943.56|1942.16|1943.94|1942.54|1943.94|1942.54|1943.56|1942.16|0
1646724700000|2022-03-08 07:31:40|1944.06|1942.66|1944.06|1942.66|1944.06|1942.66|1944.06|1942.66|0
1646724710000|2022-03-08 07:31:50|1944.19|1942.79|1944.19|1942.79|1944.19|1942.79|1944.19|1942.79|2
1646724720000|2022-03-08 07:32:00|1944.56|1943.16|1945.06|1943.66|1945.06|1943.66|1944.44|1943.04|3
1646724730000|2022-03-08 07:32:10|1945.19|1943.79|1945.19|1943.79|1945.19|1943.79|1945.19|1943.79|0
1646724740000|2022-03-08 07:32:20|1945.44|1944.04|1946.06|1944.66|1946.06|1944.66|1945.44|1944.04|1
1646724750000|2022-03-08 07:32:30|1945.69|1944.29|1945.94|1944.54|1945.94|1944.54|1945.69|1944.29|1
1646724770000|2022-03-08 07:32:50|1946.06|1944.66|1946.06|1944.66|1946.06|1944.66|1946.06|1944.66|0
1646724780000|2022-03-08 07:33:00|1945.94|1944.54|1945.94|1944.54|1945.94|1944.54|1945.94|1944.54|0
1646724790000|2022-03-08 07:33:10|||||||||1
1646724800000|2022-03-08 07:33:20|1946.06|1944.66|1946.06|1944.66|1946.06|1944.66|1946.06|1944.66|0
1646724820000|2022-03-08 07:33:40|1945.81|1944.41|1945.81|1944.41|1945.81|1944.41|1945.81|1944.41|0
1646724840000|2022-03-08 07:34:00|1945.69|1944.29|1944.81|1943.41|1945.69|1944.29|1944.81|1943.41|3
1646724860000|2022-03-08 07:34:20|1944.94|1943.54|1944.94|1943.54|1944.94|1943.54|1944.94|1943.54|0
1646724900000|2022-03-08 07:35:00|1944.81|1943.41|1944.06|1942.66|1944.81|1943.41|1944.06|1942.66|1
1646724910000|2022-03-08 07:35:10|1944.19|1942.79|1944.19|1942.79|1944.19|1942.79|1944.19|1942.79|0
1646724930000|2022-03-08 07:35:30|1944.06|1942.66|1944.06|1942.66|1944.06|1942.66|1944.06|1942.66|0
1646724940000|2022-03-08 07:35:40|1943.94|1942.54|1943.94|1942.54|1943.94|1942.54|1943.94|1942.54|1
1646724960000|2022-03-08 07:36:00|1943.81|1942.41|1943.81|1942.41|1943.81|1942.41|1943.81|1942.41|0
1646724970000|2022-03-08 07:36:10|||||||||2
1646724980000|2022-03-08 07:36:20|1943.94|1942.54|1943.94|1942.54|1943.94|1942.54|1943.94|1942.54|5
1646724990000|2022-03-08 07:36:30|1944.19|1942.79|1944.81|1943.41|1944.81|1943.41|1944.19|1942.79|4
1646725000000|2022-03-08 07:36:40|1944.94|1943.54|1946.31|1944.91|1946.44|1945.04|1944.81|1943.41|5
1646725010000|2022-03-08 07:36:50|1946.19|1944.79|1946.19|1944.79|1946.19|1944.79|1946.19|1944.79|0
1646725020000|2022-03-08 07:37:00|1946.06|1944.66|1946.19|1944.79|1946.19|1944.79|1945.94|1944.54|0
1646725030000|2022-03-08 07:37:10|1946.06|1944.66|1946.06|1944.66|1946.06|1944.66|1946.06|1944.66|1
1646725040000|2022-03-08 07:37:20|1945.94|1944.54|1945.94|1944.54|1945.94|1944.54|1945.94|1944.54|0
1646725080000|2022-03-08 07:38:00|1945.81|1944.41|1943.94|1942.54|1945.81|1944.41|1943.94|1942.54|1
1646725110000|2022-03-08 07:38:30|1944.31|1942.91|1944.31|1942.91|1944.31|1942.91|1944.31|1942.91|0
1646725140000|2022-03-08 07:39:00|1944.19|1942.79|1944.19|1942.79|1944.81|1943.41|1944.06|1942.66|1
1646725150000|2022-03-08 07:39:10|1944.06|1942.66|1944.06|1942.66|1944.06|1942.66|1944.06|1942.66|0
1646725200000|2022-03-08 07:40:00|1944.19|1942.79|1944.06|1942.66|1944.19|1942.79|1944.06|1942.66|0
1646725210000|2022-03-08 07:40:10|1943.94|1942.54|1943.94|1942.54|1943.94|1942.54|1943.94|1942.54|0
1646725230000|2022-03-08 07:40:30|1944.06|1942.66|1944.19|1942.79|1944.19|1942.79|1944.06|1942.66|0
1646725240000|2022-03-08 07:40:40|1944.31|1942.91|1944.31|1942.91|1944.31|1942.91|1944.31|1942.91|0
1646725260000|2022-03-08 07:41:00|1944.44|1943.04|1944.19|1942.79|1944.44|1943.04|1944.19|1942.79|0
1646725300000|2022-03-08 07:41:40|1944.31|1942.91|1944.56|1943.16|1944.56|1943.16|1944.31|1942.91|4
1646725310000|2022-03-08 07:41:50|1944.69|1943.29|1944.69|1943.29|1944.69|1943.29|1944.69|1943.29|0
1646725330000|2022-03-08 07:42:10|1944.81|1943.41|1944.94|1943.54|1944.94|1943.54|1944.81|1943.41|0
1646725340000|2022-03-08 07:42:20|1945.06|1943.66|1945.06|1943.66|1945.06|1943.66|1945.06|1943.66|0
1646725370000|2022-03-08 07:42:50|1945.19|1943.79|1945.56|1944.16|1945.56|1944.16|1945.19|1943.79|0
1646725380000|2022-03-08 07:43:00|1945.44|1944.04|1945.44|1944.04|1945.44|1944.04|1945.44|1944.04|0
1646725410000|2022-03-08 07:43:30|||||||||1
1646725420000|2022-03-08 07:43:40|1945.56|1944.16|1945.56|1944.16|1945.56|1944.16|1945.56|1944.16|0
1646725440000|2022-03-08 07:44:00|1945.69|1944.29|1949.31|1947.91|1949.31|1947.91|1945.69|1944.29|1
1646725450000|2022-03-08 07:44:10|1949.19|1947.79|1949.19|1947.79|1949.19|1947.79|1949.19|1947.79|0
1646725460000|2022-03-08 07:44:20|1949.06|1947.66|1949.06|1947.66|1949.06|1947.66|1949.06|1947.66|0
1646725470000|2022-03-08 07:44:30|1949.44|1948.04|1950.19|1948.79|1958.81|1957.41|1949.44|1948.04|23
1646725480000|2022-03-08 07:44:40|1950.06|1948.66|1949.06|1947.66|1950.06|1948.66|1949.06|1947.66|9
1646725490000|2022-03-08 07:44:50|1948.94|1947.54|1949.44|1948.04|1949.44|1948.04|1948.94|1947.54|2
1646725500000|2022-03-08 07:45:00|1949.56|1948.16|1949.94|1948.54|1949.94|1948.54|1949.56|1948.16|0
1646725510000|2022-03-08 07:45:10|1949.19|1947.79|1949.81|1948.41|1950.06|1948.66|1949.19|1947.79|4
1646725520000|2022-03-08 07:45:20|1949.69|1948.29|1949.56|1948.16|1949.69|1948.29|1949.56|1948.16|0
1646725530000|2022-03-08 07:45:30|1949.81|1948.41|1949.56|1948.16|1949.81|1948.41|1949.56|1948.16|0
1646725540000|2022-03-08 07:45:40|1949.44|1948.04|1949.31|1947.91|1949.44|1948.04|1949.31|1947.91|0
1646725550000|2022-03-08 07:45:50|1949.19|1947.79|1947.06|1945.66|1949.19|1947.79|1947.06|1945.66|1
1646725560000|2022-03-08 07:46:00|1948.06|1946.66|1948.31|1946.91|1948.31|1946.91|1948.06|1946.66|0
1646725570000|2022-03-08 07:46:10|1948.56|1947.16|1948.69|1947.29|1948.81|1947.41|1948.56|1947.16|3
1646725580000|2022-03-08 07:46:20|1948.44|1947.04|1948.81|1947.41|1948.81|1947.41|1948.44|1947.04|0
1646725590000|2022-03-08 07:46:30|1948.94|1947.54|1949.06|1947.66|1949.06|1947.66|1948.94|1947.54|1
1646725600000|2022-03-08 07:46:40|1949.19|1947.79|1949.44|1948.04|1949.56|1948.16|1949.19|1947.79|0
1646725610000|2022-03-08 07:46:50|1949.69|1948.29|1949.81|1948.41|1950.19|1948.79|1949.69|1948.29|0
1646725620000|2022-03-08 07:47:00|1949.56|1948.16|1949.69|1948.29|1949.94|1948.54|1949.44|1948.04|1
1646725630000|2022-03-08 07:47:10|1949.56|1948.16|1949.56|1948.16|1949.56|1948.16|1949.56|1948.16|0
1646725640000|2022-03-08 07:47:20|1949.19|1947.79|1948.94|1947.54|1949.19|1947.79|1948.94|1947.54|1
1646725650000|2022-03-08 07:47:30|1949.19|1947.79|1949.19|1947.79|1949.31|1947.91|1949.19|1947.79|0
1646725660000|2022-03-08 07:47:40|1949.06|1947.66|1949.06|1947.66|1949.06|1947.66|1949.06|1947.66|0
1646725670000|2022-03-08 07:47:50|1949.19|1947.79|1949.06|1947.66|1949.31|1947.91|1949.06|1947.66|2
1646725680000|2022-03-08 07:48:00|1948.94|1947.54|1948.94|1947.54|1948.94|1947.54|1948.94|1947.54|0
1646725690000|2022-03-08 07:48:10|||||||||1
1646725700000|2022-03-08 07:48:20|1950.31|1948.91|1950.19|1948.79|1950.31|1948.91|1950.19|1948.79|7
1646725710000|2022-03-08 07:48:30|1950.06|1948.66|1949.31|1947.91|1950.06|1948.66|1949.31|1947.91|4
1646725720000|2022-03-08 07:48:40|1949.94|1948.54|1950.06|1948.66|1950.06|1948.66|1949.94|1948.54|0
1646725730000|2022-03-08 07:48:50|1950.19|1948.79|1950.06|1948.66|1950.19|1948.79|1950.06|1948.66|0
1646725740000|2022-03-08 07:49:00|1949.94|1948.54|1949.81|1948.41|1949.94|1948.54|1949.81|1948.41|0
1646725780000|2022-03-08 07:49:40|1949.69|1948.29|1947.56|1946.16|1949.69|1948.29|1947.44|1946.04|1
1646725790000|2022-03-08 07:49:50|1947.69|1946.29|1948.19|1946.79|1948.31|1946.91|1947.69|1946.29|0
1646725800000|2022-03-08 07:50:00|1948.44|1947.04|1948.44|1947.04|1948.44|1947.04|1948.19|1946.79|0
1646725810000|2022-03-08 07:50:10|1948.81|1947.41|1948.56|1947.16|1948.81|1947.41|1948.56|1947.16|0
1646725820000|2022-03-08 07:50:20|1948.69|1947.29|1948.81|1947.41|1948.81|1947.41|1948.69|1947.29|0
1646725830000|2022-03-08 07:50:30|1949.06|1947.66|1948.69|1947.29|1949.06|1947.66|1948.69|1947.29|0
1646725840000|2022-03-08 07:50:40|1948.56|1947.16|1948.56|1947.16|1948.56|1947.16|1948.56|1947.16|0
1646725860000|2022-03-08 07:51:00|1948.44|1947.04|1948.44|1947.04|1948.44|1947.04|1948.44|1947.04|0
1646725880000|2022-03-08 07:51:20|1948.31|1946.91|1948.31|1946.91|1948.31|1946.91|1948.31|1946.91|0
1646725890000|2022-03-08 07:51:30|1948.81|1947.41|1948.81|1947.41|1948.81|1947.41|1948.81|1947.41|0
1646725920000|2022-03-08 07:52:00|1948.69|1947.29|1948.69|1947.29|1948.69|1947.29|1948.69|1947.29|0
1646725930000|2022-03-08 07:52:10|1948.19|1946.79|1948.19|1946.79|1948.19|1946.79|1948.19|1946.79|1
1646725940000|2022-03-08 07:52:20|1948.06|1946.66|1948.06|1946.66|1948.06|1946.66|1948.06|1946.66|0
1646725960000|2022-03-08 07:52:40|1947.19|1945.79|1946.94|1945.54|1947.19|1945.79|1946.94|1945.54|6
1646725970000|2022-03-08 07:52:50|1947.06|1945.66|1947.06|1945.66|1947.19|1945.79|1947.06|1945.66|0
1646725980000|2022-03-08 07:53:00|1947.19|1945.79|1947.06|1945.66|1947.19|1945.79|1947.06|1945.66|0
1646725990000|2022-03-08 07:53:10|1946.94|1945.54|1946.81|1945.41|1946.94|1945.54|1946.81|1945.41|0
1646726000000|2022-03-08 07:53:20|1947.19|1945.79|1947.19|1945.79|1947.19|1945.79|1947.19|1945.79|0
1646726010000|2022-03-08 07:53:30|1947.06|1945.66|1946.94|1945.54|1947.06|1945.66|1946.94|1945.54|0
1646726020000|2022-03-08 07:53:40|1946.81|1945.41|1946.69|1945.29|1946.81|1945.41|1946.69|1945.29|0
1646726040000|2022-03-08 07:54:00|1946.56|1945.16|1946.44|1945.04|1946.56|1945.16|1946.44|1945.04|0
1646726080000|2022-03-08 07:54:40|1946.81|1945.41|1946.81|1945.41|1946.81|1945.41|1946.81|1945.41|0
1646726090000|2022-03-08 07:54:50|1946.94|1945.54|1946.94|1945.54|1946.94|1945.54|1946.94|1945.54|0
1646726100000|2022-03-08 07:55:00|1946.25|1944.75|1944.56|1943.06|1946.25|1944.75|1944.45|1942.95|0
1646726110000|2022-03-08 07:55:10|1944.52|1943.02|1943.97|1942.47|1944.8|1943.3|1943.97|1942.47|0
1646726120000|2022-03-08 07:55:20|1943.89|1942.39|1945.41|1943.91|1945.41|1943.91|1943.34|1941.84|0
1646726130000|2022-03-08 07:55:30|1945.45|1943.95|1945.17|1943.67|1946.24|1944.74|1945.17|1943.67|0
1646726140000|2022-03-08 07:55:40|1945.16|1943.66|1944.55|1943.05|1945.16|1943.66|1944.07|1942.57|0
1646726150000|2022-03-08 07:55:50|1944.51|1943.01|1943.95|1942.45|1944.78|1943.28|1943.82|1942.32|0
1646726160000|2022-03-08 07:56:00|1944.03|1942.53|1944.21|1942.71|1944.3|1942.8|1943.47|1941.97|0
1646726170000|2022-03-08 07:56:10|1944.05|1942.55|1943.49|1941.99|1944.05|1942.55|1943.24|1941.74|0
1646726180000|2022-03-08 07:56:20|1943.48|1941.98|1943.97|1942.47|1944.31|1942.81|1943.35|1941.85|0
1646726190000|2022-03-08 07:56:30|1943.96|1942.46|1942.92|1941.42|1944.21|1942.71|1942.92|1941.42|0
1646726200000|2022-03-08 07:56:40|1943|1941.5|1943.59|1942.09|1943.84|1942.34|1942.74|1941.24|0
1646726210000|2022-03-08 07:56:50|1943.6|1942.1|1943.7|1942.2|1944.08|1942.58|1943.59|1942.09|0
1646726220000|2022-03-08 07:57:00|1943.74|1942.24|1943.04|1941.54|1944.32|1942.82|1943.04|1941.54|0
1646726230000|2022-03-08 07:57:10|1942.88|1941.38|1942.64|1941.14|1943.12|1941.62|1942.64|1941.14|0
1646726240000|2022-03-08 07:57:20|1942.52|1941.02|1941.92|1940.42|1942.52|1941.02|1941.67|1940.17|0
1646726250000|2022-03-08 07:57:30|1941.93|1940.43|1941.68|1940.18|1941.93|1940.43|1941.68|1940.18|0
1646726260000|2022-03-08 07:57:40|1941.64|1940.14|1941.68|1940.18|1941.68|1940.18|1941.54|1940.04|0
1646726270000|2022-03-08 07:57:50|1941.76|1940.26|1941.69|1940.19|1942.17|1940.67|1941.68|1940.18|0
1646726280000|2022-03-08 07:58:00|1941.7|1940.2|1941.7|1940.2|1941.94|1940.44|1941.46|1939.96|0
1646726290000|2022-03-08 07:58:10|1941.86|1940.36|1943.22|1941.72|1943.36|1941.86|1941.8|1940.3|0
1646726300000|2022-03-08 07:58:20|1943.3|1941.8|1943.36|1941.86|1943.84|1942.34|1943.22|1941.72|0
1646726310000|2022-03-08 07:58:30|1943.44|1941.94|1944.78|1943.28|1944.82|1943.32|1943.44|1941.94|0
1646726320000|2022-03-08 07:58:40|1944.68|1943.18|1945.3|1943.8|1945.3|1943.8|1943.72|1942.22|0
1646726330000|2022-03-08 07:58:50|1945.34|1943.84|1944.92|1943.42|1945.78|1944.28|1944.81|1943.31|0
1646726340000|2022-03-08 07:59:00|1944.88|1943.38|1945.39|1943.89|1945.64|1944.14|1944.57|1943.07|0
1646726350000|2022-03-08 07:59:10|1945.63|1944.13|1945.87|1944.37|1946.75|1945.25|1945.63|1944.13|0
1646726360000|2022-03-08 07:59:20|1945.84|1944.34|1945.15|1943.65|1945.87|1944.37|1944.19|1942.69|0
1646726370000|2022-03-08 07:59:30|1945.39|1943.89|1945.15|1943.65|1945.39|1943.89|1944.91|1943.41|0
1646726380000|2022-03-08 07:59:40|1945.23|1943.73|1947.68|1946.18|1948.11|1946.61|1945.23|1943.73|0
1646726390000|2022-03-08 07:59:50|1947.52|1946.02|1947.56|1946.06|1948|1946.5|1946.31|1944.81|0
1646726400000|2022-03-08 08:00:00|1947.62|1946.12|1946.24|1945.74|1948|1946.5|1946.24|1945.74|410
1646726410000|2022-03-08 08:00:10|1945.86|1945.36|1945.61|1945.11|1946.24|1945.74|1944.36|1943.86|703
1646726420000|2022-03-08 08:00:20|1945.74|1945.24|1950.74|1950.24|1950.74|1950.24|1945.36|1944.86|203
1646726430000|2022-03-08 08:00:30|1950.61|1950.11|1951.74|1951.24|1951.99|1951.49|1950.61|1950.11|385
1646726440000|2022-03-08 08:00:40|1951.86|1951.36|1952.24|1951.74|1952.24|1951.74|1949.86|1949.36|570
1646726450000|2022-03-08 08:00:50|1952.36|1951.86|1953.61|1953.11|1954.49|1953.99|1951.61|1951.11|372
1646726460000|2022-03-08 08:01:00|1953.74|1953.24|1956.36|1955.86|1956.36|1955.86|1953.61|1953.11|324
1646726470000|2022-03-08 08:01:10|1956.49|1955.99|1958.36|1957.86|1958.36|1957.86|1956.49|1955.99|456
1646726480000|2022-03-08 08:01:20|1958.24|1957.74|1960.61|1960.11|1960.61|1960.11|1957.86|1957.36|252
1646726490000|2022-03-08 08:01:30|1959.86|1959.36|1958.74|1958.24|1960.99|1960.49|1958.74|1958.24|504
1646726500000|2022-03-08 08:01:40|1958.49|1957.99|1959.74|1959.24|1959.86|1959.36|1958.11|1957.61|315
1646726510000|2022-03-08 08:01:50|1959.86|1959.36|1960.61|1960.11|1960.61|1960.11|1959.49|1958.99|156
1646726520000|2022-03-08 08:02:00|1960.49|1959.99|1961.11|1960.61|1961.99|1961.49|1960.24|1959.74|212
1646726530000|2022-03-08 08:02:10|1961.24|1960.74|1962.99|1962.49|1962.99|1962.49|1960.49|1959.99|183
1646726540000|2022-03-08 08:02:20|1962.86|1962.36|1962.36|1961.86|1963.11|1962.61|1962.24|1961.74|154
1646726550000|2022-03-08 08:02:30|1962.49|1961.99|1964.99|1964.49|1964.99|1964.49|1962.49|1961.99|125
1646726560000|2022-03-08 08:02:40|1965.24|1964.74|1963.99|1963.49|1965.74|1965.24|1963.99|1963.49|186
1646726570000|2022-03-08 08:02:50|1963.49|1962.99|1965.61|1965.11|1965.99|1965.49|1963.36|1962.86|202
1646726580000|2022-03-08 08:03:00|1965.11|1964.61|1963.36|1962.86|1965.11|1964.61|1962.11|1961.61|362
1646726590000|2022-03-08 08:03:10|1963.74|1963.24|1963.74|1963.24|1964.74|1964.24|1963.49|1962.99|168
1646726600000|2022-03-08 08:03:20|1963.61|1963.11|1964.49|1963.99|1964.61|1964.11|1962.74|1962.24|145
1646726610000|2022-03-08 08:03:30|1964.61|1964.11|1965.24|1964.74|1965.36|1964.86|1963.86|1963.36|238
1646726620000|2022-03-08 08:03:40|1965.49|1964.99|1965.99|1965.49|1965.99|1965.49|1964.49|1963.99|466
1646726630000|2022-03-08 08:03:50|1966.24|1965.74|1966.24|1965.74|1966.61|1966.11|1965.74|1965.24|235
1646726640000|2022-03-08 08:04:00|1966.11|1965.61|1966.36|1965.86|1967.11|1966.61|1965.99|1965.49|163
1646726650000|2022-03-08 08:04:10|1966.49|1965.99|1966.61|1966.11|1966.99|1966.49|1966.11|1965.61|56
1646726660000|2022-03-08 08:04:20|1966.74|1966.24|1966.74|1966.24|1966.86|1966.36|1965.86|1965.36|135
1646726670000|2022-03-08 08:04:30|1966.49|1965.99|1966.49|1965.99|1966.99|1966.49|1965.74|1965.24|106
1646726680000|2022-03-08 08:04:40|1966.61|1966.11|1964.74|1964.24|1966.61|1966.11|1964.36|1963.86|174
1646726690000|2022-03-08 08:04:50|1964.99|1964.49|1968.36|1967.86|1968.36|1967.86|1964.99|1964.49|131
1646726700000|2022-03-08 08:05:00|1967.86|1967.36|1966.61|1966.11|1967.86|1967.36|1965.86|1965.36|193
1646726710000|2022-03-08 08:05:10|1966.74|1966.24|1968.86|1968.36|1968.99|1968.49|1966.61|1966.11|113
1646726720000|2022-03-08 08:05:20|1968.61|1968.11|1970.74|1970.24|1970.74|1970.24|1968.36|1967.86|184
1646726730000|2022-03-08 08:05:30|1970.86|1970.36|1970.86|1970.36|1971.24|1970.74|1969.74|1969.24|162
1646726740000|2022-03-08 08:05:40|1970.61|1970.11|1969.74|1969.24|1970.74|1970.24|1969.61|1969.11|85
1646726750000|2022-03-08 08:05:50|1969.61|1969.11|1970.99|1970.49|1971.74|1971.24|1969.61|1969.11|130
1646726760000|2022-03-08 08:06:00|1970.61|1970.11|1970.99|1970.49|1971.11|1970.61|1969.11|1968.61|231
1646726770000|2022-03-08 08:06:10|1971.11|1970.61|1971.61|1971.11|1971.74|1971.24|1970.86|1970.36|75
1646726780000|2022-03-08 08:06:20|1971.49|1970.99|1969.86|1969.36|1971.99|1971.49|1969.11|1968.61|80
1646726790000|2022-03-08 08:06:30|1969.61|1969.11|1969.11|1968.61|1970.49|1969.99|1968.61|1968.11|112
1646726800000|2022-03-08 08:06:40|1968.99|1968.49|1969.11|1968.61|1969.86|1969.36|1968.49|1967.99|116
1646726810000|2022-03-08 08:06:50|1969.24|1968.74|1969.74|1969.24|1969.86|1969.36|1968.61|1968.11|38
1646726820000|2022-03-08 08:07:00|1968.99|1968.49|1968.74|1968.24|1969.74|1969.24|1968.24|1967.74|110
1646726830000|2022-03-08 08:07:10|1968.24|1967.74|1968.86|1968.36|1969.49|1968.99|1968.24|1967.74|57
1646726840000|2022-03-08 08:07:20|1968.99|1968.49|1969.49|1968.99|1969.61|1969.11|1968.36|1967.86|113
1646726850000|2022-03-08 08:07:30|1969.36|1968.86|1967.61|1967.11|1969.36|1968.86|1967.61|1967.11|125
1646726860000|2022-03-08 08:07:40|1967.74|1967.24|1966.49|1965.99|1967.86|1967.36|1966.36|1965.86|121
1646726870000|2022-03-08 08:07:50|1966.36|1965.86|1965.61|1965.11|1966.99|1966.49|1965.36|1964.86|143
1646726880000|2022-03-08 08:08:00|1965.74|1965.24|1966.11|1965.61|1966.11|1965.61|1965.24|1964.74|191
1646726890000|2022-03-08 08:08:10|1966.36|1965.86|1967.36|1966.86|1967.36|1966.86|1965.86|1965.36|190
1646726900000|2022-03-08 08:08:20|1967.61|1967.11|1967.36|1966.86|1967.61|1967.11|1966.49|1965.99|83
1646726910000|2022-03-08 08:08:30|1967.49|1966.99|1965.49|1964.99|1967.49|1966.99|1965.24|1964.74|91
1646726920000|2022-03-08 08:08:40|1965.36|1964.86|1967.24|1966.74|1967.24|1966.74|1965.36|1964.86|75
1646726930000|2022-03-08 08:08:50|1967.11|1966.61|1966.61|1966.11|1967.11|1966.61|1966.24|1965.74|40
1646726940000|2022-03-08 08:09:00|1966.49|1965.99|1965.11|1964.61|1966.61|1966.11|1965.11|1964.61|91
1646726950000|2022-03-08 08:09:10|1964.74|1964.24|1965.24|1964.74|1965.24|1964.74|1964.24|1963.74|71
1646726960000|2022-03-08 08:09:20|1964.99|1964.49|1965.49|1964.99|1966.11|1965.61|1964.86|1964.36|111
1646726970000|2022-03-08 08:09:30|1965.74|1965.24|1967.86|1967.36|1967.86|1967.36|1965.74|1965.24|132
1646726980000|2022-03-08 08:09:40|1968.11|1967.61|1967.99|1967.49|1968.24|1967.74|1967.49|1966.99|40
1646726990000|2022-03-08 08:09:50|1968.11|1967.61|1967.36|1966.86|1968.86|1968.36|1967.36|1966.86|90
1646727000000|2022-03-08 08:10:00|1966.99|1966.49|1969.61|1969.11|1969.61|1969.11|1966.99|1966.49|233
1646727010000|2022-03-08 08:10:10|1969.99|1969.49|1971.24|1970.74|1971.61|1971.11|1969.74|1969.24|128
1646727020000|2022-03-08 08:10:20|1971.11|1970.61|1972.36|1971.86|1972.99|1972.49|1971.11|1970.61|299
1646727030000|2022-03-08 08:10:30|1972.61|1972.11|1973.11|1972.61|1973.11|1972.61|1971.86|1971.36|121
1646727040000|2022-03-08 08:10:40|1972.99|1972.49|1973.24|1972.74|1974.11|1973.61|1972.36|1971.86|121
1646727050000|2022-03-08 08:10:50|1973.11|1972.61|1974.36|1973.86|1974.99|1974.49|1972.99|1972.49|118
1646727060000|2022-03-08 08:11:00|1974.24|1973.74|1972.99|1972.49|1974.24|1973.74|1972.74|1972.24|153
1646727070000|2022-03-08 08:11:10|1973.11|1972.61|1977.11|1976.61|1977.11|1976.61|1973.11|1972.61|269
1646727080000|2022-03-08 08:11:20|1976.99|1976.49|1975.99|1975.49|1977.36|1976.86|1975.99|1975.49|250
1646727090000|2022-03-08 08:11:30|1976.24|1975.74|1977.86|1977.36|1978.24|1977.74|1976.24|1975.74|205
1646727100000|2022-03-08 08:11:40|1977.99|1977.49|1978.86|1978.36|1979.61|1979.11|1977.86|1977.36|143
1646727110000|2022-03-08 08:11:50|1978.99|1978.49|1979.74|1979.24|1979.74|1979.24|1978.99|1978.49|118
1646727120000|2022-03-08 08:12:00|1979.99|1979.49|1979.49|1978.99|1980.11|1979.61|1978.99|1978.49|192
1646727130000|2022-03-08 08:12:10|1979.61|1979.11|1980.36|1979.86|1980.36|1979.86|1979.11|1978.61|104
1646727140000|2022-03-08 08:12:20|1980.49|1979.99|1979.86|1979.36|1980.61|1980.11|1979.86|1979.36|37
1646727150000|2022-03-08 08:12:30|1979.74|1979.24|1979.74|1979.24|1980.74|1980.24|1979.36|1978.86|230
1646727160000|2022-03-08 08:12:40|1978.99|1978.49|1980.86|1980.36|1980.86|1980.36|1978.74|1978.24|179
1646727170000|2022-03-08 08:12:50|1980.99|1980.49|1982.74|1982.24|1982.74|1982.24|1980.99|1980.49|176
1646727180000|2022-03-08 08:13:00|1982.49|1981.99|1983.86|1983.36|1983.99|1983.49|1981.11|1980.61|360
1646727190000|2022-03-08 08:13:10|1983.99|1983.49|1983.24|1982.74|1984.24|1983.74|1982.74|1982.24|124
1646727200000|2022-03-08 08:13:20|1982.99|1982.49|1984.49|1983.99|1984.49|1983.99|1982.36|1981.86|177
1646727210000|2022-03-08 08:13:30|1984.61|1984.11|1985.24|1984.74|1985.61|1985.11|1984.24|1983.74|143
1646727220000|2022-03-08 08:13:40|1984.74|1984.24|1985.61|1985.11|1986.99|1986.49|1984.61|1984.11|211
1646727230000|2022-03-08 08:13:50|1985.36|1984.86|1986.99|1986.49|1986.99|1986.49|1985.24|1984.74|161
1646727240000|2022-03-08 08:14:00|1986.86|1986.36|1986.36|1985.86|1987.49|1986.99|1986.24|1985.74|190
1646727250000|2022-03-08 08:14:10|1986.99|1986.49|1986.99|1986.49|1987.49|1986.99|1986.61|1986.11|157
1646727260000|2022-03-08 08:14:20|1986.86|1986.36|1986.86|1986.36|1986.99|1986.49|1986.24|1985.74|139
1646727270000|2022-03-08 08:14:30|1986.74|1986.24|1987.24|1986.74|1987.99|1987.49|1986.11|1985.61|167
1646727280000|2022-03-08 08:14:40|1987.49|1986.99|1988.11|1987.61|1988.11|1987.61|1986.24|1985.74|127
1646727290000|2022-03-08 08:14:50|1988.49|1987.99|1988.99|1988.49|1989.86|1989.36|1987.74|1987.24|242
1646727300000|2022-03-08 08:15:00|1989.24|1988.74|1986.24|1985.74|1989.24|1988.74|1986.24|1985.74|310
1646727310000|2022-03-08 08:15:10|1985.49|1984.99|1984.36|1983.86|1986.99|1986.49|1983.99|1983.49|383
1646727320000|2022-03-08 08:15:20|1983.99|1983.49|1984.61|1984.11|1985.99|1985.49|1983.99|1983.49|275
1646727330000|2022-03-08 08:15:30|1984.86|1984.36|1987.24|1986.74|1987.36|1986.86|1984.86|1984.36|215
1646727340000|2022-03-08 08:15:40|1987.49|1986.99|1987.99|1987.49|1988.86|1988.36|1986.99|1986.49|142
1646727350000|2022-03-08 08:15:50|1987.74|1987.24|1987.74|1987.24|1987.74|1987.24|1986.74|1986.24|102
1646727360000|2022-03-08 08:16:00|1987.99|1987.49|1987.36|1986.86|1988.74|1988.24|1987.24|1986.74|181
1646727370000|2022-03-08 08:16:10|1987.24|1986.74|1987.11|1986.61|1987.24|1986.74|1986.24|1985.74|227
1646727380000|2022-03-08 08:16:20|1987.24|1986.74|1985.86|1985.36|1987.24|1986.74|1985.74|1985.24|171
1646727390000|2022-03-08 08:16:30|1985.74|1985.24|1984.49|1983.99|1986.49|1985.99|1984.49|1983.99|209
1646727400000|2022-03-08 08:16:40|1984.61|1984.11|1984.11|1983.61|1985.36|1984.86|1983.99|1983.49|134
1646727410000|2022-03-08 08:16:50|1983.99|1983.49|1985.24|1984.74|1985.24|1984.74|1983.74|1983.24|102
1646727420000|2022-03-08 08:17:00|1985.74|1985.24|1987.11|1986.61|1987.61|1987.11|1985.74|1985.24|148
1646727430000|2022-03-08 08:17:10|1986.99|1986.49|1987.74|1987.24|1988.49|1987.99|1986.49|1985.99|158
1646727440000|2022-03-08 08:17:20|1987.86|1987.36|1989.74|1989.24|1989.74|1989.24|1987.86|1987.36|98
1646727450000|2022-03-08 08:17:30|1990.11|1989.61|1990.36|1989.86|1990.36|1989.86|1989.49|1988.99|208
1646727460000|2022-03-08 08:17:40|1990.49|1989.99|1991.49|1990.99|1991.99|1991.49|1990.49|1989.99|216
1646727470000|2022-03-08 08:17:50|1991.61|1991.11|1991.49|1990.99|1991.74|1991.24|1990.74|1990.24|167
1646727480000|2022-03-08 08:18:00|1991.74|1991.24|1989.74|1989.24|1991.74|1991.24|1989.74|1989.24|207
1646727490000|2022-03-08 08:18:10|1989.49|1988.99|1989.99|1989.49|1990.74|1990.24|1989.49|1988.99|203
1646727500000|2022-03-08 08:18:20|1990.11|1989.61|1989.74|1989.24|1990.49|1989.99|1988.74|1988.24|199
1646727510000|2022-03-08 08:18:30|1989.61|1989.11|1989.74|1989.24|1990.74|1990.24|1989.49|1988.99|142
1646727520000|2022-03-08 08:18:40|1989.49|1988.99|1988.99|1988.49|1989.49|1988.99|1988.74|1988.24|102
1646727530000|2022-03-08 08:18:50|1988.74|1988.24|1990.61|1990.11|1990.61|1990.11|1988.74|1988.24|86
1646727540000|2022-03-08 08:19:00|1990.74|1990.24|1991.24|1990.74|1991.49|1990.99|1990.61|1990.11|160
1646727550000|2022-03-08 08:19:10|1991.36|1990.86|1992.24|1991.74|1992.49|1991.99|1991.24|1990.74|90
1646727560000|2022-03-08 08:19:20|1992.11|1991.61|1992.74|1992.24|1992.74|1992.24|1991.24|1990.74|132
1646727570000|2022-03-08 08:19:30|1992.61|1992.11|1994.24|1993.74|1994.49|1993.99|1992.61|1992.11|81
1646727580000|2022-03-08 08:19:40|1994.11|1993.61|1995.49|1994.99|1995.99|1995.49|1994.11|1993.61|87
1646727590000|2022-03-08 08:19:50|1995.36|1994.86|1996.86|1996.36|1996.99|1996.49|1995.36|1994.86|62
1646727600000|2022-03-08 08:20:00|1996.74|1996.24|1997.61|1997.11|1997.61|1997.11|1995.99|1995.49|232
1646727610000|2022-03-08 08:20:10|1997.49|1996.99|1998.74|1998.24|1999.11|1998.61|1997.49|1996.99|143
1646727620000|2022-03-08 08:20:20|1998.61|1998.11|1999.99|1999.49|2000.24|1999.74|1998.24|1997.74|195
1646727630000|2022-03-08 08:20:30|2000.24|1999.74|2000.36|1999.86|2000.86|2000.36|1999.24|1998.74|170
1646727640000|2022-03-08 08:20:40|2000.11|1999.61|2002.74|2002.24|2002.99|2002.49|1999.86|1999.36|261
1646727650000|2022-03-08 08:20:50|2002.49|2001.99|2001.49|2000.99|2003.61|2003.11|2001.49|2000.99|403
1646727660000|2022-03-08 08:21:00|2001.24|2000.74|2003.24|2002.74|2003.24|2002.74|2000.99|2000.49|205
1646727670000|2022-03-08 08:21:10|2002.99|2002.49|2003.99|2003.49|2003.99|2003.49|2002.99|2002.49|114
1646727680000|2022-03-08 08:21:20|2003.49|2002.99|2003.61|2003.11|2003.99|2003.49|2002.61|2002.11|156
1646727690000|2022-03-08 08:21:30|2003.74|2003.24|2003.99|2003.49|2004.61|2004.11|2003.49|2002.99|124
1646727700000|2022-03-08 08:21:40|2003.86|2003.36|2003.86|2003.36|2003.99|2003.49|2003.49|2002.99|122
1646727710000|2022-03-08 08:21:50|2003.61|2003.11|2004.24|2003.74|2004.49|2003.99|2002.99|2002.49|213
1646727720000|2022-03-08 08:22:00|2004.49|2003.99|2005.99|2005.49|2006.24|2005.74|2004.36|2003.86|211
1646727730000|2022-03-08 08:22:10|2006.11|2005.61|2005.74|2005.24|2006.36|2005.86|2004.61|2004.11|127
1646727740000|2022-03-08 08:22:20|2005.99|2005.49|2006.24|2005.74|2006.99|2006.49|2005.61|2005.11|148
1646727750000|2022-03-08 08:22:30|2005.74|2005.24|2005.74|2005.24|2006.99|2006.49|2005.74|2005.24|131
1646727760000|2022-03-08 08:22:40|2005.24|2004.74|2004.99|2004.49|2005.49|2004.99|2004.24|2003.74|133
1646727770000|2022-03-08 08:22:50|2004.86|2004.36|2005.74|2005.24|2005.86|2005.36|2004.86|2004.36|72
1646727780000|2022-03-08 08:23:00|2005.24|2004.74|2006.11|2005.61|2006.24|2005.74|2004.74|2004.24|84
1646727790000|2022-03-08 08:23:10|2005.99|2005.49|2006.74|2006.24|2006.86|2006.36|2005.74|2005.24|132
1646727800000|2022-03-08 08:23:20|2006.49|2005.99|2006.49|2005.99|2006.74|2006.24|2005.49|2004.99|320
1646727810000|2022-03-08 08:23:30|2006.36|2005.86|2005.99|2005.49|2007.49|2006.99|2005.99|2005.49|178
1646727820000|2022-03-08 08:23:40|2006.11|2005.61|2006.99|2006.49|2007.49|2006.99|2006.11|2005.61|207
1646727830000|2022-03-08 08:23:50|2007.49|2006.99|2007.49|2006.99|2007.74|2007.24|2006.99|2006.49|285
1646727840000|2022-03-08 08:24:00|2007.11|2006.61|2005.49|2004.99|2007.24|2006.74|2005.49|2004.99|185
1646727850000|2022-03-08 08:24:10|2005.61|2005.11|2004.74|2004.24|2005.61|2005.11|2004.24|2003.74|133
1646727860000|2022-03-08 08:24:20|2004.61|2004.11|2003.99|2003.49|2004.61|2004.11|2002.99|2002.49|147
1646727870000|2022-03-08 08:24:30|2003.86|2003.36|2003.74|2003.24|2004.49|2003.99|2002.99|2002.49|151
1646727880000|2022-03-08 08:24:40|2004.24|2003.74|2005.11|2004.61|2005.36|2004.86|2003.99|2003.49|126
1646727890000|2022-03-08 08:24:50|2004.99|2004.49|2006.99|2006.49|2006.99|2006.49|2004.99|2004.49|144
1646727900000|2022-03-08 08:25:00|2006.74|2006.24|2006.99|2006.49|2006.99|2006.49|2005.99|2005.49|118
1646727910000|2022-03-08 08:25:10|2007.24|2006.74|2006.86|2006.36|2007.49|2006.99|2006.74|2006.24|94
1646727920000|2022-03-08 08:25:20|2007.74|2007.24|2006.99|2006.49|2008.11|2007.61|2006.99|2006.49|113
1646727930000|2022-03-08 08:25:30|2007.24|2006.74|2008.74|2008.24|2008.99|2008.49|2007.24|2006.74|168
1646727940000|2022-03-08 08:25:40|2008.61|2008.11|2008.11|2007.61|2009.49|2008.99|2007.49|2006.99|189
1646727950000|2022-03-08 08:25:50|2008.24|2007.74|2005.74|2005.24|2008.24|2007.74|2005.49|2004.99|351
1646727960000|2022-03-08 08:26:00|2005.49|2004.99|2003.61|2003.11|2005.74|2005.24|2003.49|2002.99|334
1646727970000|2022-03-08 08:26:10|2003.74|2003.24|2004.99|2004.49|2005.99|2005.49|2003.49|2002.99|189
1646727980000|2022-03-08 08:26:20|2004.74|2004.24|2006.24|2005.74|2006.24|2005.74|2004.49|2003.99|192
1646727990000|2022-03-08 08:26:30|2006.11|2005.61|2007.36|2006.86|2007.36|2006.86|2005.74|2005.24|185
1646728000000|2022-03-08 08:26:40|2007.24|2006.74|2007.24|2006.74|2007.61|2007.11|2006.49|2005.99|214
1646728010000|2022-03-08 08:26:50|2007.36|2006.86|2006.99|2006.49|2007.49|2006.99|2006.74|2006.24|175
1646728020000|2022-03-08 08:27:00|2007.11|2006.61|2005.99|2005.49|2007.11|2006.61|2005.74|2005.24|250
1646728030000|2022-03-08 08:27:10|2007.24|2006.74|2007.49|2006.99|2008.49|2007.99|2006.99|2006.49|394
1646728040000|2022-03-08 08:27:20|2007.24|2006.74|2007.86|2007.36|2007.86|2007.36|2006.49|2005.99|217
1646728050000|2022-03-08 08:27:30|2007.49|2006.99|2009.36|2008.86|2009.36|2008.86|2007.49|2006.99|180
1646728060000|2022-03-08 08:27:40|2009.49|2008.99|2010.86|2010.36|2010.99|2010.49|2009.24|2008.74|343
1646728070000|2022-03-08 08:27:50|2010.99|2010.49|2012.49|2011.99|2013.24|2012.74|2010.86|2010.36|307
1646728080000|2022-03-08 08:28:00|2012.74|2012.24|2012.99|2012.49|2012.99|2012.49|2011.49|2010.99|301
1646728090000|2022-03-08 08:28:10|2012.86|2012.36|2013.74|2013.24|2013.86|2013.36|2012.86|2012.36|171
1646728100000|2022-03-08 08:28:20|2013.61|2013.11|2014.24|2013.74|2014.49|2013.99|2012.74|2012.24|198
1646728110000|2022-03-08 08:28:30|2013.99|2013.49|2013.74|2013.24|2014.49|2013.99|2013.24|2012.74|126
1646728120000|2022-03-08 08:28:40|2013.86|2013.36|2015.49|2014.99|2015.49|2014.99|2013.74|2013.24|273
1646728130000|2022-03-08 08:28:50|2015.86|2015.36|2016.49|2015.99|2016.49|2015.99|2015.49|2014.99|308
1646728140000|2022-03-08 08:29:00|2016.24|2015.74|2017.99|2017.49|2018.11|2017.61|2016.24|2015.74|304
1646728150000|2022-03-08 08:29:10|2018.11|2017.61|2019.24|2018.74|2019.24|2018.74|2018.11|2017.61|228
1646728160000|2022-03-08 08:29:20|2019.49|2018.99|2020.61|2020.11|2020.74|2020.24|2019.24|2018.74|246
1646728170000|2022-03-08 08:29:30|2020.99|2020.49|2018.49|2017.99|2020.99|2020.49|2018.36|2017.86|369
1646728180000|2022-03-08 08:29:40|2017.99|2017.49|2017.24|2016.74|2019.24|2018.74|2017.24|2016.74|209
1646728190000|2022-03-08 08:29:50|2017.49|2016.99|2017.36|2016.86|2017.99|2017.49|2017.24|2016.74|157
1646728200000|2022-03-08 08:30:00|2017.49|2016.99|2016.24|2015.74|2017.99|2017.49|2015.99|2015.49|310
1646728210000|2022-03-08 08:30:10|2015.99|2015.49|2016.99|2016.49|2017.49|2016.99|2015.99|2015.49|318
1646728220000|2022-03-08 08:30:20|2016.86|2016.36|2015.36|2014.86|2017.99|2017.49|2015.24|2014.74|208
1646728230000|2022-03-08 08:30:30|2015.49|2014.99|2013.49|2012.99|2016.49|2015.99|2013.24|2012.74|264
1646728240000|2022-03-08 08:30:40|2012.99|2012.49|2011.24|2010.74|2013.36|2012.86|2010.86|2010.36|495
1646728250000|2022-03-08 08:30:50|2010.24|2009.74|2011.24|2010.74|2011.74|2011.24|2010.24|2009.74|401
1646728260000|2022-03-08 08:31:00|2011.49|2010.99|2013.49|2012.99|2014.24|2013.74|2011.49|2010.99|377
1646728270000|2022-03-08 08:31:10|2013.74|2013.24|2012.99|2012.49|2013.74|2013.24|2012.24|2011.74|368
1646728280000|2022-03-08 08:31:20|2013.24|2012.74|2012.49|2011.99|2013.74|2013.24|2012.49|2011.99|224
1646728290000|2022-03-08 08:31:30|2012.74|2012.24|2010.74|2010.24|2012.86|2012.36|2010.74|2010.24|229
1646728300000|2022-03-08 08:31:40|2010.36|2009.86|2010.36|2009.86|2011.24|2010.74|2010.24|2009.74|377
1646728310000|2022-03-08 08:31:50|2010.24|2009.74|2010.74|2010.24|2010.99|2010.49|2008.99|2008.49|413
1646728320000|2022-03-08 08:32:00|2011.99|2011.49|2010.74|2010.24|2012.36|2011.86|2010.61|2010.11|200
1646728330000|2022-03-08 08:32:10|2010.49|2009.99|2010.99|2010.49|2011.24|2010.74|2009.49|2008.99|156
1646728340000|2022-03-08 08:32:20|2011.24|2010.74|2015.24|2014.74|2015.24|2014.74|2011.24|2010.74|206
1646728350000|2022-03-08 08:32:30|2014.99|2014.49|2014.99|2014.49|2015.49|2014.99|2014.86|2014.36|181
1646728360000|2022-03-08 08:32:40|2014.86|2014.36|2014.49|2013.99|2015.24|2014.74|2013.99|2013.49|116
1646728370000|2022-03-08 08:32:50|2014.24|2013.74|2012.24|2011.74|2014.24|2013.74|2011.86|2011.36|160
1646728380000|2022-03-08 08:33:00|2011.99|2011.49|2011.99|2011.49|2012.86|2012.36|2011.74|2011.24|188
1646728390000|2022-03-08 08:33:10|2012.11|2011.61|2012.74|2012.24|2013.24|2012.74|2011.74|2011.24|185
1646728400000|2022-03-08 08:33:20|2012.86|2012.36|2013.49|2012.99|2013.74|2013.24|2012.49|2011.99|126
1646728410000|2022-03-08 08:33:30|2012.99|2012.49|2010.61|2010.11|2012.99|2012.49|2010.49|2009.99|117
1646728420000|2022-03-08 08:33:40|2010.74|2010.24|2011.36|2010.86|2012.49|2011.99|2010.74|2010.24|91
1646728430000|2022-03-08 08:33:50|2011.49|2010.99|2009.36|2008.86|2011.49|2010.99|2008.74|2008.24|203
1646728440000|2022-03-08 08:34:00|2009.49|2008.99|2011.49|2010.99|2011.49|2010.99|2009.49|2008.99|137
1646728450000|2022-03-08 08:34:10|2011.36|2010.86|2011.61|2011.11|2011.74|2011.24|2010.99|2010.49|259
1646728460000|2022-03-08 08:34:20|2011.74|2011.24|2008.36|2007.86|2011.74|2011.24|2008.36|2007.86|173
1646728470000|2022-03-08 08:34:30|2008.24|2007.74|2007.74|2007.24|2009.24|2008.74|2006.36|2005.86|257
1646728480000|2022-03-08 08:34:40|2007.49|2006.99|2006.74|2006.24|2007.61|2007.11|2005.74|2005.24|181
1646728490000|2022-03-08 08:34:50|2006.86|2006.36|2004.49|2003.99|2006.86|2006.36|2004.49|2003.99|334
1646728500000|2022-03-08 08:35:00|2003.99|2003.49|2005.49|2004.99|2005.49|2004.99|2003.99|2003.49|405
1646728510000|2022-03-08 08:35:10|2005.61|2005.11|2008.61|2008.11|2008.74|2008.24|2005.61|2005.11|309
1646728520000|2022-03-08 08:35:20|2008.74|2008.24|2008.11|2007.61|2009.49|2008.99|2007.74|2007.24|349
1646728530000|2022-03-08 08:35:30|2008.24|2007.74|2009.11|2008.61|2009.49|2008.99|2008.24|2007.74|131
1646728540000|2022-03-08 08:35:40|2008.74|2008.24|2007.74|2007.24|2008.86|2008.36|2007.36|2006.86|101
1646728550000|2022-03-08 08:35:50|2007.86|2007.36|2007.86|2007.36|2008.49|2007.99|2007.61|2007.11|53
1646728560000|2022-03-08 08:36:00|2007.49|2006.99|2006.99|2006.49|2007.74|2007.24|2006.24|2005.74|169
1646728570000|2022-03-08 08:36:10|2007.49|2006.99|2007.74|2007.24|2007.99|2007.49|2006.49|2005.99|115
1646728580000|2022-03-08 08:36:20|2007.99|2007.49|2007.74|2007.24|2008.36|2007.86|2007.24|2006.74|186
1646728590000|2022-03-08 08:36:30|2007.99|2007.49|2008.99|2008.49|2009.74|2009.24|2007.49|2006.99|137
1646728600000|2022-03-08 08:36:40|2009.36|2008.86|2010.36|2009.86|2010.49|2009.99|2008.99|2008.49|225
1646728610000|2022-03-08 08:36:50|2010.24|2009.74|2009.74|2009.24|2010.24|2009.74|2009.24|2008.74|133
1646728620000|2022-03-08 08:37:00|2009.99|2009.49|2008.99|2008.49|2010.74|2010.24|2008.74|2008.24|170
1646728630000|2022-03-08 08:37:10|2009.24|2008.74|2009.49|2008.99|2010.24|2009.74|2009.24|2008.74|58
1646728640000|2022-03-08 08:37:20|2010.24|2009.74|2009.49|2008.99|2010.49|2009.99|2008.99|2008.49|101
1646728650000|2022-03-08 08:37:30|2009.99|2009.49|2010.49|2009.99|2010.99|2010.49|2009.86|2009.36|80
1646728660000|2022-03-08 08:37:40|2010.61|2010.11|2010.99|2010.49|2010.99|2010.49|2010.24|2009.74|128
1646728670000|2022-03-08 08:37:50|2010.49|2009.99|2012.99|2012.49|2013.86|2013.36|2010.24|2009.74|468
1646728680000|2022-03-08 08:38:00|2013.24|2012.74|2011.99|2011.49|2013.24|2012.74|2011.99|2011.49|364
1646728690000|2022-03-08 08:38:10|2011.86|2011.36|2010.99|2010.49|2011.99|2011.49|2010.24|2009.74|219
1646728700000|2022-03-08 08:38:20|2011.24|2010.74|2012.24|2011.74|2012.49|2011.99|2010.24|2009.74|241
1646728710000|2022-03-08 08:38:30|2011.99|2011.49|2011.11|2010.61|2011.99|2011.49|2010.99|2010.49|95
1646728720000|2022-03-08 08:38:40|2010.99|2010.49|2011.49|2010.99|2011.74|2011.24|2010.24|2009.74|212
1646728730000|2022-03-08 08:38:50|2011.74|2011.24|2011.24|2010.74|2011.74|2011.24|2010.99|2010.49|79
1646728740000|2022-03-08 08:39:00|2011.11|2010.61|2011.49|2010.99|2011.74|2011.24|2010.86|2010.36|107
1646728750000|2022-03-08 08:39:10|2011.24|2010.74|2010.49|2009.99|2011.36|2010.86|2009.99|2009.49|156
1646728760000|2022-03-08 08:39:20|2010.86|2010.36|2012.24|2011.74|2012.24|2011.74|2010.74|2010.24|162
1646728770000|2022-03-08 08:39:30|2012.49|2011.99|2011.49|2010.99|2012.49|2011.99|2011.24|2010.74|232
1646728780000|2022-03-08 08:39:40|2011.61|2011.11|2009.99|2009.49|2011.74|2011.24|2009.99|2009.49|88
1646728790000|2022-03-08 08:39:50|2009.86|2009.36|2009.49|2008.99|2010.24|2009.74|2009.24|2008.74|258
1646728800000|2022-03-08 08:40:00|2009.83|2009.33|2010.08|2009.58|2010.08|2009.58|2008.83|2008.33|140
1646728810000|2022-03-08 08:40:10|2010.45|2009.95|2011.45|2010.95|2011.83|2011.33|2010.45|2009.95|114
1646728820000|2022-03-08 08:40:20|2011.58|2011.08|2009.33|2008.83|2012.33|2011.83|2009.08|2008.58|135
1646728830000|2022-03-08 08:40:30|2009.2|2008.7|2008.33|2007.83|2010.08|2009.58|2008.33|2007.83|85
1646728840000|2022-03-08 08:40:40|2008.58|2008.08|2009.33|2008.83|2009.58|2009.08|2007.83|2007.33|135
1646728850000|2022-03-08 08:40:50|2009.08|2008.58|2009.58|2009.08|2009.7|2009.2|2007.95|2007.45|163
1646728860000|2022-03-08 08:41:00|2009.33|2008.83|2008.58|2008.08|2009.33|2008.83|2007.83|2007.33|124
1646728870000|2022-03-08 08:41:10|2008.45|2007.95|2008.58|2008.08|2009.58|2009.08|2008.45|2007.95|106
1646728880000|2022-03-08 08:41:20|2008.7|2008.2|2008.95|2008.45|2009.33|2008.83|2007.7|2007.2|51
1646728890000|2022-03-08 08:41:30|2009.08|2008.58|2008.83|2008.33|2009.33|2008.83|2008.58|2008.08|65
1646728900000|2022-03-08 08:41:40|2008.58|2008.08|2008.33|2007.83|2008.7|2008.2|2008.08|2007.58|97
1646728910000|2022-03-08 08:41:50|2008.58|2008.08|2008.33|2007.83|2009.58|2009.08|2008.33|2007.83|80
1646728920000|2022-03-08 08:42:00|2007.83|2007.33|2010.7|2010.2|2010.83|2010.33|2007.58|2007.08|219
1646728930000|2022-03-08 08:42:10|2010.83|2010.33|2010.83|2010.33|2011.45|2010.95|2010.33|2009.83|106
1646728940000|2022-03-08 08:42:20|2011.08|2010.58|2012.83|2012.33|2012.83|2012.33|2010.83|2010.33|147
1646728950000|2022-03-08 08:42:30|2012.95|2012.45|2012.08|2011.58|2013.2|2012.7|2011.08|2010.58|344
1646728960000|2022-03-08 08:42:40|2012.2|2011.7|2012.08|2011.58|2012.45|2011.95|2012.08|2011.58|30
1646728970000|2022-03-08 08:42:50|2011.33|2010.83|2010.08|2009.58|2011.58|2011.08|2010.08|2009.58|108
1646728980000|2022-03-08 08:43:00|2009.83|2009.33|2007.83|2007.33|2010.33|2009.83|2006.58|2006.08|182
1646728990000|2022-03-08 08:43:10|2007.58|2007.08|2007.45|2006.95|2008.33|2007.83|2006.83|2006.33|113
1646729000000|2022-03-08 08:43:20|2007.58|2007.08|2005.58|2005.08|2008.33|2007.83|2005.33|2004.83|191
1646729010000|2022-03-08 08:43:30|2005.83|2005.33|2003.58|2003.08|2005.83|2005.33|2002.45|2001.95|213
1646729020000|2022-03-08 08:43:40|2003.33|2002.83|2002.33|2001.83|2003.58|2003.08|2002.33|2001.83|155
1646729030000|2022-03-08 08:43:50|2001.58|2001.08|2000.58|2000.08|2002.08|2001.58|2000.08|1999.58|190
1646729040000|2022-03-08 08:44:00|2001.08|2000.58|2000.2|1999.7|2001.45|2000.95|1999.7|1999.2|360
1646729050000|2022-03-08 08:44:10|2000.33|1999.83|1998.33|1997.83|2000.33|1999.83|1998.08|1997.58|146
1646729060000|2022-03-08 08:44:20|1998.08|1997.58|1997.33|1996.83|1998.58|1998.08|1996.58|1996.08|347
1646729070000|2022-03-08 08:44:30|1997.45|1996.95|1998.08|1997.58|1998.58|1998.08|1997.33|1996.83|175
1646729080000|2022-03-08 08:44:40|1998.58|1998.08|1997.33|1996.83|1999.2|1998.7|1996.83|1996.33|307
1646729090000|2022-03-08 08:44:50|1997.08|1996.58|1998.95|1998.45|1999.58|1999.08|1996.95|1996.45|115
1646729100000|2022-03-08 08:45:00|1999.08|1998.58|1998.33|1997.83|1999.08|1998.58|1998.33|1997.83|177
1646729110000|2022-03-08 08:45:10|1998.58|1998.08|1998.58|1998.08|1999.58|1999.08|1997.83|1997.33|246
1646729120000|2022-03-08 08:45:20|1998.83|1998.33|1997.33|1996.83|1998.83|1998.33|1997.33|1996.83|146
1646729130000|2022-03-08 08:45:30|1996.95|1996.45|1997.08|1996.58|1998.33|1997.83|1996.83|1996.33|216
1646729140000|2022-03-08 08:45:40|1996.83|1996.33|1995.58|1995.08|1996.83|1996.33|1994.83|1994.33|289
1646729150000|2022-03-08 08:45:50|1995.33|1994.83|1996.08|1995.58|1996.33|1995.83|1994.83|1994.33|301
1646729160000|2022-03-08 08:46:00|1995.83|1995.33|1999.33|1998.83|1999.33|1998.83|1995.83|1995.33|186
1646729170000|2022-03-08 08:46:10|1999.58|1999.08|2000.33|1999.83|2000.83|2000.33|1999.58|1999.08|244
1646729180000|2022-03-08 08:46:20|2000.45|1999.95|2004.08|2003.58|2004.08|2003.58|1999.95|1999.45|269
1646729190000|2022-03-08 08:46:30|2003.95|2003.45|2006.33|2005.83|2006.33|2005.83|2003.95|2003.45|371
1646729200000|2022-03-08 08:46:40|2006.08|2005.58|2004.08|2003.58|2006.33|2005.83|2003.58|2003.08|204
1646729210000|2022-03-08 08:46:50|2004.2|2003.7|2002.83|2002.33|2004.2|2003.7|2002.58|2002.08|215
1646729220000|2022-03-08 08:47:00|2002.58|2002.08|2002.08|2001.58|2003.33|2002.83|2001.83|2001.33|103
1646729230000|2022-03-08 08:47:10|2001.95|2001.45|2001.83|2001.33|2001.95|2001.45|2000.58|2000.08|133
1646729240000|2022-03-08 08:47:20|2002.33|2001.83|2001.33|2000.83|2002.58|2002.08|2000.83|2000.33|92
1646729250000|2022-03-08 08:47:30|2001.08|2000.58|2002.08|2001.58|2003.58|2003.08|2001.08|2000.58|149
1646729260000|2022-03-08 08:47:40|2001.83|2001.33|2002.83|2002.33|2003.58|2003.08|2001.58|2001.08|94
1646729270000|2022-03-08 08:47:50|2002.58|2002.08|2004.08|2003.58|2004.08|2003.58|2002.58|2002.08|87
1646729280000|2022-03-08 08:48:00|2003.83|2003.33|2004.7|2004.2|2004.83|2004.33|2003.58|2003.08|80
1646729290000|2022-03-08 08:48:10|2004.83|2004.33|2003.83|2003.33|2004.83|2004.33|2003.83|2003.33|77
1646729300000|2022-03-08 08:48:20|2003.7|2003.2|2002.33|2001.83|2003.7|2003.2|2001.58|2001.08|119
1646729310000|2022-03-08 08:48:30|2002.2|2001.7|2003.33|2002.83|2003.58|2003.08|2001.83|2001.33|132
1646729320000|2022-03-08 08:48:40|2003.2|2002.7|2002.08|2001.58|2003.2|2002.7|2001.83|2001.33|107
1646729330000|2022-03-08 08:48:50|2001.95|2001.45|2002.08|2001.58|2003.08|2002.58|2001.83|2001.33|74
1646729340000|2022-03-08 08:49:00|2002.2|2001.7|2001.08|2000.58|2002.2|2001.7|2000.58|2000.08|154
1646729350000|2022-03-08 08:49:10|2000.83|2000.33|2000.58|2000.08|2001.33|2000.83|2000.58|2000.08|43
1646729360000|2022-03-08 08:49:20|2000.33|1999.83|1998.83|1998.33|2000.33|1999.83|1998.58|1998.08|150
1646729370000|2022-03-08 08:49:30|1999.08|1998.58|1999.08|1998.58|1999.7|1999.2|1998.95|1998.45|122
1646729380000|2022-03-08 08:49:40|1999.33|1998.83|2000.08|1999.58|2000.95|2000.45|1998.83|1998.33|172
1646729390000|2022-03-08 08:49:50|2000.33|1999.83|2000.83|2000.33|2001.58|2001.08|2000.33|1999.83|60
1646729400000|2022-03-08 08:50:00|2000.7|2000.2|2001.58|2001.08|2001.83|2001.33|2000.58|2000.08|118
1646729410000|2022-03-08 08:50:10|2001.7|2001.2|2000.58|2000.08|2001.83|2001.33|2000.08|1999.58|46
1646729420000|2022-03-08 08:50:20|2000.45|1999.95|1998.95|1998.45|2000.83|2000.33|1998.95|1998.45|42
1646729430000|2022-03-08 08:50:30|1998.83|1998.33|1997.83|1997.33|1998.95|1998.45|1996.95|1996.45|91
1646729440000|2022-03-08 08:50:40|1997.58|1997.08|1994.58|1994.08|1997.58|1997.08|1994.58|1994.08|108
1646729450000|2022-03-08 08:50:50|1994.83|1994.33|1995.33|1994.83|1996.33|1995.83|1994.33|1993.83|169
1646729460000|2022-03-08 08:51:00|1994.83|1994.33|1995.08|1994.58|1995.58|1995.08|1993.83|1993.33|203
1646729470000|2022-03-08 08:51:10|1994.95|1994.45|1994.83|1994.33|1996.2|1995.7|1994.83|1994.33|143
1646729480000|2022-03-08 08:51:20|1994.95|1994.45|1995.33|1994.83|1996.08|1995.58|1994.95|1994.45|55
1646729490000|2022-03-08 08:51:30|1994.58|1994.08|1995.2|1994.7|1995.83|1995.33|1994.58|1994.08|67
1646729500000|2022-03-08 08:51:40|1995.08|1994.58|1993.95|1993.45|1995.08|1994.58|1993.58|1993.08|103
1646729510000|2022-03-08 08:51:50|1993.83|1993.33|1992.33|1991.83|1993.83|1993.33|1992.33|1991.83|204
1646729520000|2022-03-08 08:52:00|1992.08|1991.58|1992.08|1991.58|1992.83|1992.33|1991.83|1991.33|161
1646729530000|2022-03-08 08:52:10|1991.95|1991.45|1991.33|1990.83|1992.08|1991.58|1990.83|1990.33|147
1646729540000|2022-03-08 08:52:20|1991.08|1990.58|1990.83|1990.33|1991.83|1991.33|1990.83|1990.33|349
1646729550000|2022-03-08 08:52:30|1990.58|1990.08|1991.33|1990.83|1994.83|1994.33|1990.58|1990.08|277
1646729560000|2022-03-08 08:52:40|1991.08|1990.58|1992.08|1991.58|1992.33|1991.83|1991.08|1990.58|93
1646729570000|2022-03-08 08:52:50|1992.45|1991.95|1993.58|1993.08|1993.58|1993.08|1992.08|1991.58|63
1646729580000|2022-03-08 08:53:00|1993.08|1992.58|1993.08|1992.58|1994.08|1993.58|1992.7|1992.2|70
1646729590000|2022-03-08 08:53:10|1993.2|1992.7|1993.08|1992.58|1993.58|1993.08|1992.83|1992.33|46
1646729600000|2022-03-08 08:53:20|1992.83|1992.33|1992.08|1991.58|1992.83|1992.33|1991.83|1991.33|113
1646729610000|2022-03-08 08:53:30|1992.33|1991.83|1991.33|1990.83|1992.33|1991.83|1991.33|1990.83|90
1646729620000|2022-03-08 08:53:40|1991.45|1990.95|1992.45|1991.95|1992.58|1992.08|1991.2|1990.7|140
1646729630000|2022-03-08 08:53:50|1992.58|1992.08|1991.2|1990.7|1992.58|1992.08|1990.58|1990.08|168
1646729640000|2022-03-08 08:54:00|1990.83|1990.33|1993.08|1992.58|1993.08|1992.58|1990.83|1990.33|153
1646729650000|2022-03-08 08:54:10|1992.95|1992.45|1997.08|1996.58|1997.58|1997.08|1992.08|1991.58|536
1646729660000|2022-03-08 08:54:20|1996.83|1996.33|1995.33|1994.83|1996.83|1996.33|1994.58|1994.08|200
1646729670000|2022-03-08 08:54:30|1995.58|1995.08|1992.33|1991.83|1995.7|1995.2|1992.33|1991.83|236
1646729680000|2022-03-08 08:54:40|1992.58|1992.08|1991.83|1991.33|1993.08|1992.58|1991.58|1991.08|219
1646729690000|2022-03-08 08:54:50|1991.33|1990.83|1991.7|1991.2|1992.83|1992.33|1991.33|1990.83|205
1646729700000|2022-03-08 08:55:00|1991.83|1991.33|1991.7|1991.2|1993.33|1992.83|1991.33|1990.83|184
1646729710000|2022-03-08 08:55:10|1991.58|1991.08|1991.95|1991.45|1992.58|1992.08|1991.58|1991.08|116
1646729720000|2022-03-08 08:55:20|1992.08|1991.58|1990.83|1990.33|1992.45|1991.95|1990.33|1989.83|79
1646729730000|2022-03-08 08:55:30|1990.58|1990.08|1991.08|1990.58|1991.33|1990.83|1990.33|1989.83|109
1646729740000|2022-03-08 08:55:40|1990.95|1990.45|1991.33|1990.83|1991.7|1991.2|1990.83|1990.33|78
1646729750000|2022-03-08 08:55:50|1991.08|1990.58|1990.2|1989.7|1991.58|1991.08|1990.2|1989.7|75
1646729760000|2022-03-08 08:56:00|1990.08|1989.58|1990.58|1990.08|1991.08|1990.58|1990.08|1989.58|71
1646729770000|2022-03-08 08:56:10|1990.33|1989.83|1990.95|1990.45|1991.58|1991.08|1990.33|1989.83|43
1646729780000|2022-03-08 08:56:20|1991.08|1990.58|1992.08|1991.58|1992.95|1992.45|1991.08|1990.58|127
1646729790000|2022-03-08 08:56:30|1992.2|1991.7|1991.83|1991.33|1992.7|1992.2|1991.58|1991.08|108
1646729800000|2022-03-08 08:56:40|1991.95|1991.45|1994.08|1993.58|1994.95|1994.45|1991.83|1991.33|169
1646729810000|2022-03-08 08:56:50|1993.95|1993.45|1994.95|1994.45|1995.33|1994.83|1993.95|1993.45|113
1646729820000|2022-03-08 08:57:00|1995.08|1994.58|1994.83|1994.33|1996.08|1995.58|1994.58|1994.08|169
1646729830000|2022-03-08 08:57:10|1994.58|1994.08|1993.7|1993.2|1995.08|1994.58|1993.58|1993.08|96
1646729840000|2022-03-08 08:57:20|1993.83|1993.33|1992.33|1991.83|1993.83|1993.33|1991.08|1990.58|153
1646729850000|2022-03-08 08:57:30|1992.45|1991.95|1992.58|1992.08|1992.83|1992.33|1991.58|1991.08|121
1646729860000|2022-03-08 08:57:40|1992.33|1991.83|1990.83|1990.33|1992.33|1991.83|1990.58|1990.08|60
1646729870000|2022-03-08 08:57:50|1991.58|1991.08|1991.83|1991.33|1992.33|1991.83|1991.2|1990.7|140
1646729880000|2022-03-08 08:58:00|1991.95|1991.45|1994.58|1994.08|1994.58|1994.08|1991.83|1991.33|60
1646729890000|2022-03-08 08:58:10|1994.7|1994.2|1994.83|1994.33|1995.08|1994.58|1993.58|1993.08|82
1646729900000|2022-03-08 08:58:20|1994.58|1994.08|1994.58|1994.08|1994.83|1994.33|1993.58|1993.08|99
1646729910000|2022-03-08 08:58:30|1994.7|1994.2|1995.33|1994.83|1995.58|1995.08|1994.7|1994.2|104
1646729920000|2022-03-08 08:58:40|1995.45|1994.95|1995.58|1995.08|1996.45|1995.95|1995.08|1994.58|100
1646729930000|2022-03-08 08:58:50|1995.45|1994.95|1995.08|1994.58|1995.7|1995.2|1994.33|1993.83|68
1646729940000|2022-03-08 08:59:00|1995.33|1994.83|1994.95|1994.45|1995.83|1995.33|1993.95|1993.45|76
1646729950000|2022-03-08 08:59:10|1995.08|1994.58|1995.33|1994.83|1995.95|1995.45|1995.08|1994.58|51
1646729960000|2022-03-08 08:59:20|1995.45|1994.95|1995.33|1994.83|1995.83|1995.33|1994.7|1994.2|48
1646729970000|2022-03-08 08:59:30|1995.83|1995.33|1995.08|1994.58|1996.33|1995.83|1995.08|1994.58|82
1646729980000|2022-03-08 08:59:40|1994.83|1994.33|1996.45|1995.95|1996.95|1996.45|1994.2|1993.7|181
1646729990000|2022-03-08 08:59:50|1996.33|1995.83|1995.45|1994.95|1996.83|1996.33|1995.33|1994.83|155
1646730000000|2022-03-08 09:00:00|1995.33|1994.83|1994.7|1994.2|1995.33|1994.83|1994.33|1993.83|78
1646730010000|2022-03-08 09:00:10|1994.58|1994.08|1992.33|1991.83|1994.58|1994.08|1992.33|1991.83|118
1646730020000|2022-03-08 09:00:20|1993.08|1992.58|1993.83|1993.33|1993.83|1993.33|1992.58|1992.08|94
1646730030000|2022-03-08 09:00:30|1993.45|1992.95|1993.83|1993.33|1994.83|1994.33|1993.33|1992.83|155
1646730040000|2022-03-08 09:00:40|1993.95|1993.45|1994.95|1994.45|1994.95|1994.45|1993.58|1993.08|62
1646730050000|2022-03-08 09:00:50|1995.08|1994.58|1997.08|1996.58|1997.33|1996.83|1995.08|1994.58|92
1646730060000|2022-03-08 09:01:00|1997.33|1996.83|1997.83|1997.33|1998.08|1997.58|1997.08|1996.58|100
1646730070000|2022-03-08 09:01:10|1997.95|1997.45|1998.45|1997.95|1999.33|1998.83|1997.95|1997.45|154
1646730080000|2022-03-08 09:01:20|1998.58|1998.08|2000.08|1999.58|2000.08|1999.58|1998.45|1997.95|146
1646730090000|2022-03-08 09:01:30|1999.7|1999.2|1999.08|1998.58|2000.2|1999.7|1999.08|1998.58|72
1646730100000|2022-03-08 09:01:40|1999.2|1998.7|1999.95|1999.45|2000.08|1999.58|1999.2|1998.7|82
1646730110000|2022-03-08 09:01:50|2000.08|1999.58|2001.7|2001.2|2001.83|2001.33|2000.08|1999.58|92
1646730120000|2022-03-08 09:02:00|2001.58|2001.08|2001.08|2000.58|2001.83|2001.33|2000.58|2000.08|171
1646730130000|2022-03-08 09:02:10|2000.83|2000.33|2000.95|2000.45|2001.58|2001.08|2000.33|1999.83|146
1646730140000|2022-03-08 09:02:20|2000.83|2000.33|2000.83|2000.33|2001.7|2001.2|2000.83|2000.33|87
1646730150000|2022-03-08 09:02:30|2000.7|2000.2|2001.08|2000.58|2001.33|2000.83|1999.83|1999.33|79
1646730160000|2022-03-08 09:02:40|2001.33|2000.83|2001.58|2001.08|2001.58|2001.08|2000.83|2000.33|117
1646730170000|2022-03-08 09:02:50|2001.33|2000.83|1999.83|1999.33|2001.33|2000.83|1999.83|1999.33|41
1646730180000|2022-03-08 09:03:00|1999.95|1999.45|1999.83|1999.33|2000.08|1999.58|1998.83|1998.33|93
1646730190000|2022-03-08 09:03:10|1999.95|1999.45|2001.83|2001.33|2001.83|2001.33|1999.95|1999.45|87
1646730200000|2022-03-08 09:03:20|2002.33|2001.83|2003.45|2002.95|2003.45|2002.95|2001.83|2001.33|365
1646730210000|2022-03-08 09:03:30|2003.58|2003.08|2003.45|2002.95|2003.83|2003.33|2002.95|2002.45|106
1646730220000|2022-03-08 09:03:40|2003.33|2002.83|2003.08|2002.58|2003.83|2003.33|2002.83|2002.33|90
1646730230000|2022-03-08 09:03:50|2003.2|2002.7|2003.33|2002.83|2003.7|2003.2|2002.83|2002.33|67
1646730240000|2022-03-08 09:04:00|2002.95|2002.45|2002.83|2002.33|2003.33|2002.83|2002.83|2002.33|46
1646730250000|2022-03-08 09:04:10|2002.7|2002.2|2003.33|2002.83|2003.95|2003.45|2002.58|2002.08|56
1646730260000|2022-03-08 09:04:20|2003.45|2002.95|2003.2|2002.7|2004.08|2003.58|2003.08|2002.58|119
1646730270000|2022-03-08 09:04:30|2003.33|2002.83|2003.33|2002.83|2003.95|2003.45|2002.7|2002.2|85
1646730280000|2022-03-08 09:04:40|2003.2|2002.7|2003.33|2002.83|2003.45|2002.95|2002.58|2002.08|43
1646730290000|2022-03-08 09:04:50|2003.08|2002.58|2003.33|2002.83|2003.33|2002.83|2002.58|2002.08|77
1646730300000|2022-03-08 09:05:00|2003.2|2002.7|2003.83|2003.33|2004.2|2003.7|2003.2|2002.7|117
1646730310000|2022-03-08 09:05:10|2003.95|2003.45|2003.58|2003.08|2003.95|2003.45|2002.83|2002.33|51
1646730320000|2022-03-08 09:05:20|2003.83|2003.33|2004.45|2003.95|2005.08|2004.58|2003.58|2003.08|272
1646730330000|2022-03-08 09:05:30|2004.33|2003.83|2003.08|2002.58|2004.33|2003.83|2002.83|2002.33|54
1646730340000|2022-03-08 09:05:40|2002.83|2002.33|2001.33|2000.83|2003.08|2002.58|2001.08|2000.58|125
1646730350000|2022-03-08 09:05:50|2001.2|2000.7|2000.83|2000.33|2001.2|2000.7|1999.83|1999.33|86
1646730360000|2022-03-08 09:06:00|2000.58|2000.08|1999.95|1999.45|2000.83|2000.33|1999.08|1998.58|114
1646730370000|2022-03-08 09:06:10|1999.83|1999.33|1999.08|1998.58|2000.33|1999.83|1998.83|1998.33|99
1646730380000|2022-03-08 09:06:20|1998.95|1998.45|1997.83|1997.33|1998.95|1998.45|1997.08|1996.58|188
1646730390000|2022-03-08 09:06:30|1997.7|1997.2|1998.33|1997.83|1998.33|1997.83|1997.33|1996.83|91
1646730400000|2022-03-08 09:06:40|1998.08|1997.58|1997.33|1996.83|1998.7|1998.2|1997.33|1996.83|110
1646730410000|2022-03-08 09:06:50|1997.45|1996.95|1996.95|1996.45|1997.58|1997.08|1996.95|1996.45|67
1646730420000|2022-03-08 09:07:00|1996.58|1996.08|1996.33|1995.83|1997.08|1996.58|1996.08|1995.58|74
1646730430000|2022-03-08 09:07:10|1996.45|1995.95|1995.83|1995.33|1996.45|1995.95|1995.08|1994.58|95
1646730440000|2022-03-08 09:07:20|1995.7|1995.2|1995.58|1995.08|1995.7|1995.2|1995.08|1994.58|71
1646730450000|2022-03-08 09:07:30|1995.45|1994.95|1994.58|1994.08|1995.58|1995.08|1994.58|1994.08|50
1646730460000|2022-03-08 09:07:40|1994.7|1994.2|1995.08|1994.58|1995.08|1994.58|1994.58|1994.08|31
1646730470000|2022-03-08 09:07:50|1994.95|1994.45|1995.33|1994.83|1995.58|1995.08|1994.33|1993.83|38
1646730480000|2022-03-08 09:08:00|1995.2|1994.7|1993.58|1993.08|1995.2|1994.7|1993.58|1993.08|78
1646730490000|2022-03-08 09:08:10|1993.7|1993.2|1993.83|1993.33|1994.58|1994.08|1993.58|1993.08|48
1646730500000|2022-03-08 09:08:20|1994.08|1993.58|1994.45|1993.95|1994.7|1994.2|1993.83|1993.33|71
1646730510000|2022-03-08 09:08:30|1994.58|1994.08|1995.7|1995.2|1996.7|1996.2|1994.58|1994.08|95
1646730520000|2022-03-08 09:08:40|1995.83|1995.33|1996.7|1996.2|1996.83|1996.33|1995.33|1994.83|54
1646730530000|2022-03-08 09:08:50|1996.58|1996.08|1997.33|1996.83|1997.83|1997.33|1996.58|1996.08|90
1646730540000|2022-03-08 09:09:00|1997.08|1996.58|1998.33|1997.83|1998.33|1997.83|1997.08|1996.58|79
1646730550000|2022-03-08 09:09:10|1998.58|1998.08|1998.58|1998.08|1999.45|1998.95|1998.33|1997.83|69
1646730560000|2022-03-08 09:09:20|1998.7|1998.2|1998.08|1997.58|1999.08|1998.58|1998.08|1997.58|73
1646730570000|2022-03-08 09:09:30|1997.83|1997.33|1998.08|1997.58|1998.58|1998.08|1997.45|1996.95|80
1646730580000|2022-03-08 09:09:40|1997.95|1997.45|1998.58|1998.08|1998.58|1998.08|1997.45|1996.95|49
1646730590000|2022-03-08 09:09:50|1998.45|1997.95|1998.45|1997.95|1999.08|1998.58|1998.45|1997.95|78
1646730600000|2022-03-08 09:10:00|1998.33|1997.83|2000.33|1999.83|2000.33|1999.83|1998.33|1997.83|102
1646730610000|2022-03-08 09:10:10|2000.58|2000.08|2001.58|2001.08|2001.58|2001.08|2000.58|2000.08|93
1646730620000|2022-03-08 09:10:20|2001.7|2001.2|2002.83|2002.33|2003.33|2002.83|2001.7|2001.2|130
1646730630000|2022-03-08 09:10:30|2002.7|2002.2|2002.33|2001.83|2002.95|2002.45|2001.95|2001.45|92
1646730640000|2022-03-08 09:10:40|2002.08|2001.58|2000.58|2000.08|2002.33|2001.83|2000.58|2000.08|121
1646730650000|2022-03-08 09:10:50|2000.45|1999.95|2001.45|2000.95|2001.58|2001.08|2000.45|1999.95|74
1646730660000|2022-03-08 09:11:00|2001.58|2001.08|2001.33|2000.83|2002.08|2001.58|2001.33|2000.83|49
1646730670000|2022-03-08 09:11:10|2001.45|2000.95|2002.08|2001.58|2002.08|2001.58|2001.33|2000.83|22
1646730680000|2022-03-08 09:11:20|2002.33|2001.83|2001.45|2000.95|2002.45|2001.95|2001.33|2000.83|73
1646730690000|2022-03-08 09:11:30|2001.33|2000.83|2001.33|2000.83|2002.08|2001.58|2001.33|2000.83|32
1646730700000|2022-03-08 09:11:40|2001.45|2000.95|2000.7|2000.2|2001.58|2001.08|2000.33|1999.83|69
1646730710000|2022-03-08 09:11:50|2000.58|2000.08|1998.83|1998.33|2000.83|2000.33|1998.58|1998.08|25
1646730720000|2022-03-08 09:12:00|1998.7|1998.2|1998.45|1997.95|1998.83|1998.33|1997.33|1996.83|103
1646730730000|2022-03-08 09:12:10|1998.58|1998.08|1998.83|1998.33|1998.83|1998.33|1998.33|1997.83|23
1646730740000|2022-03-08 09:12:20|1998.7|1998.2|1999.83|1999.33|1999.83|1999.33|1998.58|1998.08|90
1646730750000|2022-03-08 09:12:30|1999.95|1999.45|2000.08|1999.58|2000.45|1999.95|1999.83|1999.33|60
1646730760000|2022-03-08 09:12:40|1999.95|1999.45|2000.45|1999.95|2000.83|2000.33|1999.95|1999.45|68
1646730770000|2022-03-08 09:12:50|2000.58|2000.08|2000.83|2000.33|2001.33|2000.83|2000.33|1999.83|51
1646730780000|2022-03-08 09:13:00|2000.58|2000.08|2001.33|2000.83|2001.33|2000.83|2000.2|1999.7|47
1646730790000|2022-03-08 09:13:10|2001.08|2000.58|2001.7|2001.2|2001.83|2001.33|2000.95|2000.45|29
1646730800000|2022-03-08 09:13:20|2001.83|2001.33|2002.83|2002.33|2003.08|2002.58|2001.58|2001.08|24
1646730810000|2022-03-08 09:13:30|2002.7|2002.2|2002.7|2002.2|2002.83|2002.33|2001.95|2001.45|22
1646730820000|2022-03-08 09:13:40|2002.58|2002.08|2002.33|2001.83|2002.7|2002.2|2001.33|2000.83|26
1646730830000|2022-03-08 09:13:50|2002.58|2002.08|2002.2|2001.7|2002.83|2002.33|2002.08|2001.58|36
1646730840000|2022-03-08 09:14:00|2002.08|2001.58|2002.08|2001.58|2002.33|2001.83|2001.58|2001.08|19
1646730850000|2022-03-08 09:14:10|2002.2|2001.7|2002.33|2001.83|2002.83|2002.33|2001.83|2001.33|60
1646730860000|2022-03-08 09:14:20|2002.58|2002.08|2002.83|2002.33|2003.08|2002.58|2002.08|2001.58|20
1646730870000|2022-03-08 09:14:30|2002.95|2002.45|2002.58|2002.08|2003.2|2002.7|2002.2|2001.7|26
1646730880000|2022-03-08 09:14:40|2002.95|2002.45|2002.08|2001.58|2003.08|2002.58|2001.58|2001.08|29
1646730890000|2022-03-08 09:14:50|2002.2|2001.7|2002.08|2001.58|2002.83|2002.33|2002.08|2001.58|22
1646730900000|2022-03-08 09:15:00|2002.2|2001.7|2001.33|2000.83|2002.83|2002.33|2001.33|2000.83|116
1646730910000|2022-03-08 09:15:10|2001.2|2000.7|2002.08|2001.58|2002.08|2001.58|2001.08|2000.58|31
1646730920000|2022-03-08 09:15:20|2001.95|2001.45|2003.08|2002.58|2003.08|2002.58|2001.83|2001.33|56
1646730930000|2022-03-08 09:15:30|2003.2|2002.7|2002.83|2002.33|2003.33|2002.83|2002.58|2002.08|19
1646730940000|2022-03-08 09:15:40|2002.58|2002.08|2002.83|2002.33|2003.08|2002.58|2002.58|2002.08|33
1646730950000|2022-03-08 09:15:50|2002.95|2002.45|2002.58|2002.08|2003.08|2002.58|2002.33|2001.83|34
1646730960000|2022-03-08 09:16:00|2002.83|2002.33|2002.58|2002.08|2003.33|2002.83|2002.33|2001.83|87
1646730970000|2022-03-08 09:16:10|2002.7|2002.2|2002.83|2002.33|2003.08|2002.58|2002.7|2002.2|24
1646730980000|2022-03-08 09:16:20|2002.95|2002.45|2004.08|2003.58|2004.08|2003.58|2002.95|2002.45|35
1646730990000|2022-03-08 09:16:30|2003.95|2003.45|2004.83|2004.33|2004.83|2004.33|2003.95|2003.45|68
1646731000000|2022-03-08 09:16:40|2005.08|2004.58|2004.58|2004.08|2005.08|2004.58|2004.33|2003.83|85
1646731010000|2022-03-08 09:16:50|2004.33|2003.83|2003.33|2002.83|2004.33|2003.83|2003.33|2002.83|131
1646731020000|2022-03-08 09:17:00|2003.2|2002.7|2001.2|2000.7|2003.45|2002.95|2001.2|2000.7|47
1646731030000|2022-03-08 09:17:10|2001.08|2000.58|2002.33|2001.83|2002.83|2002.33|2001.08|2000.58|89
1646731040000|2022-03-08 09:17:20|2002.58|2002.08|2003.58|2003.08|2003.7|2003.2|2002.2|2001.7|30
1646731050000|2022-03-08 09:17:30|2003.45|2002.95|2003.33|2002.83|2003.58|2003.08|2002.95|2002.45|78
1646731060000|2022-03-08 09:17:40|2003.45|2002.95|2003.58|2003.08|2003.83|2003.33|2003.2|2002.7|32
1646731070000|2022-03-08 09:17:50|2003.83|2003.33|2004.58|2004.08|2004.58|2004.08|2003.83|2003.33|55
1646731080000|2022-03-08 09:18:00|2004.45|2003.95|2003.83|2003.33|2004.45|2003.95|2003.08|2002.58|95
1646731090000|2022-03-08 09:18:10|2003.7|2003.2|2003.33|2002.83|2004.08|2003.58|2003.08|2002.58|88
1646731100000|2022-03-08 09:18:20|2002.83|2002.33|2002.83|2002.33|2002.83|2002.33|2002.7|2002.2|42
1646731110000|2022-03-08 09:18:30|2002.95|2002.45|2003.08|2002.58|2003.33|2002.83|2002.83|2002.33|83
1646731120000|2022-03-08 09:18:40|2002.83|2002.33|2003.33|2002.83|2003.58|2003.08|2002.83|2002.33|26
1646731130000|2022-03-08 09:18:50|2003.45|2002.95|2003.83|2003.33|2003.83|2003.33|2003.33|2002.83|28
1646731140000|2022-03-08 09:19:00|2003.95|2003.45|2004.2|2003.7|2004.7|2004.2|2003.95|2003.45|65
1646731150000|2022-03-08 09:19:10|2004.33|2003.83|2004.58|2004.08|2004.58|2004.08|2004.08|2003.58|37
1646731160000|2022-03-08 09:19:20|2004.45|2003.95|2004.45|2003.95|2004.83|2004.33|2004.33|2003.83|42
1646731170000|2022-03-08 09:19:30|2004.58|2004.08|2004.58|2004.08|2004.7|2004.2|2004.08|2003.58|42
1646731180000|2022-03-08 09:19:40|2004.45|2003.95|2004.45|2003.95|2004.83|2004.33|2004.33|2003.83|38
1646731190000|2022-03-08 09:19:50|2004.33|2003.83|2004.83|2004.33|2004.95|2004.45|2004.33|2003.83|14
1646731200000|2022-03-08 09:20:00|2004.95|2004.45|2004.58|2004.08|2005.08|2004.58|2004.58|2004.08|80
1646731210000|2022-03-08 09:20:10|2004.08|2003.58|2003.58|2003.08|2004.08|2003.58|2002.95|2002.45|89
1646731220000|2022-03-08 09:20:20|2003.45|2002.95|2002.45|2001.95|2003.58|2003.08|2001.83|2001.33|54
1646731230000|2022-03-08 09:20:30|2002.33|2001.83|2002.95|2002.45|2003.45|2002.95|2002.33|2001.83|43
1646731240000|2022-03-08 09:20:40|2002.83|2002.33|2003.45|2002.95|2003.83|2003.33|2002.7|2002.2|47
1646731250000|2022-03-08 09:20:50|2003.33|2002.83|2002.58|2002.08|2003.83|2003.33|2002.58|2002.08|97
1646731260000|2022-03-08 09:21:00|2002.33|2001.83|2001.95|2001.45|2002.45|2001.95|2001.08|2000.58|188
1646731270000|2022-03-08 09:21:10|2001.83|2001.33|2001.45|2000.95|2001.95|2001.45|2001.45|2000.95|44
1646731280000|2022-03-08 09:21:20|2001.33|2000.83|2000.58|2000.08|2001.33|2000.83|2000.58|2000.08|48
1646731290000|2022-03-08 09:21:30|2000.7|2000.2|2000.08|1999.58|2000.95|2000.45|1999.33|1998.83|87
1646731300000|2022-03-08 09:21:40|1999.95|1999.45|2000.08|1999.58|2000.08|1999.58|1999.58|1999.08|38
1646731310000|2022-03-08 09:21:50|2000.2|1999.7|2000.08|1999.58|2000.58|2000.08|1999.95|1999.45|43
1646731320000|2022-03-08 09:22:00|1999.83|1999.33|1999.83|1999.33|2000.08|1999.58|1999.2|1998.7|72
1646731330000|2022-03-08 09:22:10|1999.95|1999.45|2001.33|2000.83|2001.33|2000.83|1999.95|1999.45|41
1646731340000|2022-03-08 09:22:20|2001.45|2000.95|2001.33|2000.83|2001.83|2001.33|2001.08|2000.58|33
1646731350000|2022-03-08 09:22:30|2001.45|2000.95|2001.83|2001.33|2001.95|2001.45|2001.33|2000.83|37
1646731360000|2022-03-08 09:22:40|2001.58|2001.08|2001.83|2001.33|2002.33|2001.83|2001.58|2001.08|88
1646731370000|2022-03-08 09:22:50|2001.7|2001.2|2000.83|2000.33|2001.95|2001.45|2000.83|2000.33|70
1646731380000|2022-03-08 09:23:00|2000.95|2000.45|2002.33|2001.83|2002.33|2001.83|2000.95|2000.45|82
1646731390000|2022-03-08 09:23:10|2002.2|2001.7|2002.58|2002.08|2002.83|2002.33|2002.2|2001.7|26
1646731400000|2022-03-08 09:23:20|2002.83|2002.33|2002.58|2002.08|2002.83|2002.33|2002.33|2001.83|56
1646731410000|2022-03-08 09:23:30|2002.45|2001.95|2002.2|2001.7|2002.58|2002.08|2001.58|2001.08|28
1646731420000|2022-03-08 09:23:40|2002.33|2001.83|2002.83|2002.33|2002.83|2002.33|2002.08|2001.58|13
1646731430000|2022-03-08 09:23:50|2002.7|2002.2|2002.33|2001.83|2002.83|2002.33|2002.33|2001.83|37
1646731440000|2022-03-08 09:24:00|2001.58|2001.08|2000.95|2000.45|2001.83|2001.33|2000.83|2000.33|60
1646731450000|2022-03-08 09:24:10|2000.7|2000.2|1999.33|1998.83|2000.7|2000.2|1999.08|1998.58|50
1646731460000|2022-03-08 09:24:20|1999.45|1998.95|1999.58|1999.08|1999.83|1999.33|1999.33|1998.83|39
1646731470000|2022-03-08 09:24:30|1999.45|1998.95|1999.58|1999.08|1999.83|1999.33|1998.83|1998.33|49
1646731480000|2022-03-08 09:24:40|1999.83|1999.33|1999.83|1999.33|1999.95|1999.45|1999.08|1998.58|33
1646731490000|2022-03-08 09:24:50|1999.95|1999.45|1999.83|1999.33|2000.58|2000.08|1999.58|1999.08|43
1646731500000|2022-03-08 09:25:00|1999.95|1999.45|2000.7|2000.2|2000.83|2000.33|1999.95|1999.45|36
1646731510000|2022-03-08 09:25:10|2000.58|2000.08|2000.08|1999.58|2001.58|2001.08|2000.08|1999.58|58
1646731520000|2022-03-08 09:25:20|1999.83|1999.33|1998.95|1998.45|2000.08|1999.58|1998.83|1998.33|80
1646731530000|2022-03-08 09:25:30|1999.08|1998.58|1999.08|1998.58|1999.95|1999.45|1998.83|1998.33|45
1646731540000|2022-03-08 09:25:40|1998.95|1998.45|1997.58|1997.08|1999.08|1998.58|1997.58|1997.08|44
1646731550000|2022-03-08 09:25:50|1997.95|1997.45|1998.7|1998.2|1999.08|1998.58|1997.33|1996.83|335
1646731560000|2022-03-08 09:26:00|1998.58|1998.08|1998.58|1998.08|1999.08|1998.58|1998.08|1997.58|48
1646731570000|2022-03-08 09:26:10|1998.33|1997.83|1997.83|1997.33|1998.7|1998.2|1997.7|1997.2|26
1646731580000|2022-03-08 09:26:20|1997.7|1997.2|1998.2|1997.7|1998.33|1997.83|1997.58|1997.08|18
1646731590000|2022-03-08 09:26:30|1998.33|1997.83|1998.33|1997.83|1999.2|1998.7|1998.08|1997.58|41
1646731600000|2022-03-08 09:26:40|1998.2|1997.7|1997.7|1997.2|1998.33|1997.83|1997.58|1997.08|24
1646731610000|2022-03-08 09:26:50|1997.58|1997.08|1997.83|1997.33|1998.33|1997.83|1997.33|1996.83|34
1646731620000|2022-03-08 09:27:00|1997.7|1997.2|1997.08|1996.58|1997.7|1997.2|1997.08|1996.58|37
1646731630000|2022-03-08 09:27:10|1997.2|1996.7|1996.33|1995.83|1997.2|1996.7|1995.83|1995.33|40
1646731640000|2022-03-08 09:27:20|1996.45|1995.95|1996.83|1996.33|1997.08|1996.58|1996.45|1995.95|19
1646731650000|2022-03-08 09:27:30|1997.08|1996.58|1997.33|1996.83|1998.58|1998.08|1996.83|1996.33|103
1646731660000|2022-03-08 09:27:40|1997.45|1996.95|1997.08|1996.58|1997.45|1996.95|1996.58|1996.08|42
1646731670000|2022-03-08 09:27:50|1997.2|1996.7|1996.83|1996.33|1997.33|1996.83|1996.83|1996.33|57
1646731680000|2022-03-08 09:28:00|1996.95|1996.45|1996.83|1996.33|1997.58|1997.08|1996.83|1996.33|77
1646731690000|2022-03-08 09:28:10|1996.7|1996.2|1996.95|1996.45|1997.08|1996.58|1996.45|1995.95|34
1646731700000|2022-03-08 09:28:20|1997.08|1996.58|1997.08|1996.58|1997.33|1996.83|1996.58|1996.08|82
1646731710000|2022-03-08 09:28:30|1996.83|1996.33|1997.08|1996.58|1997.33|1996.83|1996.83|1996.33|7
1646731720000|2022-03-08 09:28:40|1996.95|1996.45|1996.83|1996.33|1996.95|1996.45|1996.08|1995.58|37
1646731730000|2022-03-08 09:28:50|1996.7|1996.2|1996.58|1996.08|1996.83|1996.33|1996.58|1996.08|18
1646731740000|2022-03-08 09:29:00|1996.7|1996.2|1997.08|1996.58|1997.08|1996.58|1996.58|1996.08|18
1646731750000|2022-03-08 09:29:10|1997.2|1996.7|1995.58|1995.08|1997.2|1996.7|1995.58|1995.08|79
1646731760000|2022-03-08 09:29:20|1995.7|1995.2|1995.7|1995.2|1996.33|1995.83|1995.7|1995.2|23
1646731770000|2022-03-08 09:29:30|1995.83|1995.33|1994.83|1994.33|1995.95|1995.45|1994.58|1994.08|79
1646731780000|2022-03-08 09:29:40|1994.95|1994.45|1994.33|1993.83|1995.2|1994.7|1994.33|1993.83|16
1646731790000|2022-03-08 09:29:50|1994.2|1993.7|1993.83|1993.33|1994.33|1993.83|1993.7|1993.2|36
1646731800000|2022-03-08 09:30:00|1993.95|1993.45|1994.83|1994.33|1995.08|1994.58|1993.95|1993.45|58
1646731810000|2022-03-08 09:30:10|1995.2|1994.7|1996.08|1995.58|1996.08|1995.58|1994.95|1994.45|52
1646731820000|2022-03-08 09:30:20|1996.2|1995.7|1995.83|1995.33|1997.58|1997.08|1995.7|1995.2|67
1646731830000|2022-03-08 09:30:30|1995.7|1995.2|1995.2|1994.7|1996.33|1995.83|1995.2|1994.7|19
1646731840000|2022-03-08 09:30:40|1995.33|1994.83|1994.83|1994.33|1995.58|1995.08|1994.83|1994.33|21
1646731850000|2022-03-08 09:30:50|1994.33|1993.83|1994.33|1993.83|1994.7|1994.2|1994.33|1993.83|30
1646731860000|2022-03-08 09:31:00|1994.08|1993.58|1991.95|1991.45|1994.08|1993.58|1991.83|1991.33|48
1646731870000|2022-03-08 09:31:10|1991.83|1991.33|1991.83|1991.33|1992.33|1991.83|1991.33|1990.83|55
1646731880000|2022-03-08 09:31:20|1991.58|1991.08|1990.33|1989.83|1992.2|1991.7|1990.33|1989.83|55
1646731890000|2022-03-08 09:31:30|1990.2|1989.7|1990.33|1989.83|1991.58|1991.08|1989.95|1989.45|81
1646731900000|2022-03-08 09:31:40|1990.08|1989.58|1990.7|1990.2|1991.33|1990.83|1990.08|1989.58|80
1646731910000|2022-03-08 09:31:50|1990.58|1990.08|1990.33|1989.83|1990.58|1990.08|1989.7|1989.2|34
1646731920000|2022-03-08 09:32:00|1990.08|1989.58|1990.33|1989.83|1991.08|1990.58|1989.83|1989.33|59
1646731930000|2022-03-08 09:32:10|1990.2|1989.7|1991.7|1991.2|1991.7|1991.2|1990.2|1989.7|43
1646731940000|2022-03-08 09:32:20|1991.58|1991.08|1990.7|1990.2|1991.83|1991.33|1990.7|1990.2|61
1646731950000|2022-03-08 09:32:30|1990.83|1990.33|1991.2|1990.7|1991.83|1991.33|1990.7|1990.2|35
1646731960000|2022-03-08 09:32:40|1991.08|1990.58|1991.45|1990.95|1991.7|1991.2|1990.83|1990.33|39
1646731970000|2022-03-08 09:32:50|1991.58|1991.08|1991.83|1991.33|1992.2|1991.7|1991.45|1990.95|23
1646731980000|2022-03-08 09:33:00|1991.95|1991.45|1993.33|1992.83|1993.58|1993.08|1991.95|1991.45|64
1646731990000|2022-03-08 09:33:10|1993.58|1993.08|1992.7|1992.2|1993.58|1993.08|1992.2|1991.7|45
1646732000000|2022-03-08 09:33:20|1992.83|1992.33|1992.58|1992.08|1993.58|1993.08|1992.33|1991.83|90
1646732010000|2022-03-08 09:33:30|1992.7|1992.2|1993.58|1993.08|1993.58|1993.08|1992.7|1992.2|17
1646732020000|2022-03-08 09:33:40|1993.83|1993.33|1994.7|1994.2|1994.7|1994.2|1993.83|1993.33|46
1646732030000|2022-03-08 09:33:50|1994.58|1994.08|1994.58|1994.08|1994.58|1994.08|1994.2|1993.7|12
1646732040000|2022-03-08 09:34:00|1994.83|1994.33|1995.95|1995.45|1996.58|1996.08|1994.83|1994.33|127
1646732050000|2022-03-08 09:34:10|1996.08|1995.58|1998.58|1998.08|1999.08|1998.58|1995.83|1995.33|154
1646732060000|2022-03-08 09:34:20|1998.33|1997.83|1998.33|1997.83|1999.45|1998.95|1998.33|1997.83|73
1646732070000|2022-03-08 09:34:30|1998.58|1998.08|1998.7|1998.2|1999.08|1998.58|1998.33|1997.83|68
1646732080000|2022-03-08 09:34:40|1998.83|1998.33|1999.58|1999.08|1999.83|1999.33|1998.83|1998.33|51
1646732090000|2022-03-08 09:34:50|1999.7|1999.2|1998.83|1998.33|1999.83|1999.33|1998.83|1998.33|33
1646732100000|2022-03-08 09:35:00|1998.95|1998.45|1998.58|1998.08|1999.33|1998.83|1997.58|1997.08|85
1646732110000|2022-03-08 09:35:10|1998.7|1998.2|1997.2|1996.7|1998.7|1998.2|1996.95|1996.45|60
1646732120000|2022-03-08 09:35:20|1997.33|1996.83|1997.45|1996.95|1997.83|1997.33|1996.7|1996.2|53
1646732130000|2022-03-08 09:35:30|1997.33|1996.83|1998.58|1998.08|1998.7|1998.2|1997.08|1996.58|54
1646732140000|2022-03-08 09:35:40|1998.33|1997.83|1998.33|1997.83|1998.58|1998.08|1997.83|1997.33|15
1646732150000|2022-03-08 09:35:50|1998.58|1998.08|1999.08|1998.58|1999.08|1998.58|1997.58|1997.08|51
1646732160000|2022-03-08 09:36:00|1998.95|1998.45|1997.83|1997.33|1998.95|1998.45|1997.7|1997.2|29
1646732170000|2022-03-08 09:36:10|1997.95|1997.45|1998.95|1998.45|1999.08|1998.58|1997.95|1997.45|25
1646732180000|2022-03-08 09:36:20|1998.83|1998.33|1999.58|1999.08|1999.83|1999.33|1998.33|1997.83|98
1646732190000|2022-03-08 09:36:30|1999.45|1998.95|1999.58|1999.08|1999.58|1999.08|1998.45|1997.95|31
1646732200000|2022-03-08 09:36:40|1999.45|1998.95|1999.08|1998.58|2000.08|1999.58|1999.08|1998.58|58
1646732210000|2022-03-08 09:36:50|1999.2|1998.7|1999.58|1999.08|1999.95|1999.45|1999.2|1998.7|19
1646732220000|2022-03-08 09:37:00|1999.7|1999.2|1999.08|1998.58|2000.08|1999.58|1998.08|1997.58|83
1646732230000|2022-03-08 09:37:10|1998.83|1998.33|2000.08|1999.58|2000.2|1999.7|1998.83|1998.33|59
1646732240000|2022-03-08 09:37:20|1999.95|1999.45|1999.2|1998.7|1999.95|1999.45|1999.2|1998.7|22
1646732250000|2022-03-08 09:37:30|1999.08|1998.58|1999.83|1999.33|1999.95|1999.45|1998.95|1998.45|41
1646732260000|2022-03-08 09:37:40|1999.95|1999.45|2000.08|1999.58|2000.58|2000.08|1999.7|1999.2|54
1646732270000|2022-03-08 09:37:50|2000.33|1999.83|2000.08|1999.58|2000.7|2000.2|2000.08|1999.58|32
1646732280000|2022-03-08 09:38:00|2000.2|1999.7|1999.33|1998.83|2000.58|2000.08|1999.33|1998.83|45
1646732290000|2022-03-08 09:38:10|1999.45|1998.95|2000.08|1999.58|2000.45|1999.95|1999.45|1998.95|47
1646732300000|2022-03-08 09:38:20|2000.33|1999.83|1999.33|1998.83|2000.33|1999.83|1999.33|1998.83|26
1646732310000|2022-03-08 09:38:30|1999.45|1998.95|1999.08|1998.58|1999.45|1998.95|1998.83|1998.33|40
1646732320000|2022-03-08 09:38:40|1999.2|1998.7|1999.83|1999.33|1999.83|1999.33|1999.08|1998.58|17
1646732330000|2022-03-08 09:38:50|2000.08|1999.58|1999.08|1998.58|2000.08|1999.58|1998.83|1998.33|42
1646732340000|2022-03-08 09:39:00|1999.2|1998.7|1998.83|1998.33|1999.33|1998.83|1998.58|1998.08|36
1646732350000|2022-03-08 09:39:10|1998.58|1998.08|1999.7|1999.2|1999.7|1999.2|1998.45|1997.95|27
1646732360000|2022-03-08 09:39:20|1999.83|1999.33|1999.58|1999.08|2000.2|1999.7|1999.58|1999.08|27
1646732370000|2022-03-08 09:39:30|1999.7|1999.2|2000.45|1999.95|2000.58|2000.08|1999.7|1999.2|11
1646732380000|2022-03-08 09:39:40|2000.58|2000.08|2000.83|2000.33|2001.08|2000.58|2000.45|1999.95|19
1646732390000|2022-03-08 09:39:50|2000.7|2000.2|2000.33|1999.83|2000.83|2000.33|2000.08|1999.58|19
1646732400000|2022-03-08 09:40:00|2000.08|1999.58|1998.83|1998.33|2000.33|1999.83|1998.08|1997.58|50
1646732410000|2022-03-08 09:40:10|1999.33|1998.83|1998.7|1998.2|1999.7|1999.2|1998.7|1998.2|68
1646732420000|2022-03-08 09:40:20|1998.58|1998.08|1998.45|1997.95|1998.95|1998.45|1998.08|1997.58|46
1646732430000|2022-03-08 09:40:30|1998.33|1997.83|1998.33|1997.83|1998.58|1998.08|1998.08|1997.58|21
1646732440000|2022-03-08 09:40:40|1998.58|1998.08|1999.33|1998.83|1999.7|1999.2|1998.58|1998.08|52
1646732450000|2022-03-08 09:40:50|1999.08|1998.58|1998.95|1998.45|1999.45|1998.95|1998.83|1998.33|24
1646732460000|2022-03-08 09:41:00|1999.08|1998.58|1999.83|1999.33|1999.83|1999.33|1998.58|1998.08|66
1646732470000|2022-03-08 09:41:10|1999.95|1999.45|2000.58|2000.08|2001.83|2001.33|1999.83|1999.33|153
1646732480000|2022-03-08 09:41:20|2000.7|2000.2|2001.33|2000.83|2001.83|2001.33|2000.58|2000.08|199
1646732490000|2022-03-08 09:41:30|2001.2|2000.7|2001.08|2000.58|2002.08|2001.58|2000.95|2000.45|45
1646732500000|2022-03-08 09:41:40|2001.2|2000.7|2001.58|2001.08|2001.83|2001.33|2000.83|2000.33|34
1646732510000|2022-03-08 09:41:50|2001.45|2000.95|2001.08|2000.58|2001.83|2001.33|2001.08|2000.58|148
1646732520000|2022-03-08 09:42:00|2000.83|2000.33|2001.2|2000.7|2001.33|2000.83|2000.2|1999.7|48
1646732530000|2022-03-08 09:42:10|2001.08|2000.58|2000.58|2000.08|2001.08|2000.58|2000.08|1999.58|20
1646732540000|2022-03-08 09:42:20|2000.45|1999.95|1999.83|1999.33|2000.83|2000.33|1999.83|1999.33|39
1646732550000|2022-03-08 09:42:30|2000.08|1999.58|2002.08|2001.58|2002.08|2001.58|2000.08|1999.58|39
1646732560000|2022-03-08 09:42:40|2001.83|2001.33|2001.83|2001.33|2002.33|2001.83|2001.83|2001.33|23
1646732570000|2022-03-08 09:42:50|2001.95|2001.45|2002.33|2001.83|2002.45|2001.95|2001.95|2001.45|25
1646732580000|2022-03-08 09:43:00|2002.2|2001.7|2002.33|2001.83|2002.58|2002.08|2002.08|2001.58|32
1646732590000|2022-03-08 09:43:10|2002.08|2001.58|2002.33|2001.83|2002.58|2002.08|2001.83|2001.33|23
1646732600000|2022-03-08 09:43:20|2002.08|2001.58|2002.58|2002.08|2002.7|2002.2|2002.08|2001.58|41
1646732610000|2022-03-08 09:43:30|2002.45|2001.95|2003.08|2002.58|2003.33|2002.83|2002.33|2001.83|44
1646732620000|2022-03-08 09:43:40|2003.2|2002.7|2003.33|2002.83|2003.33|2002.83|2002.58|2002.08|45
1646732630000|2022-03-08 09:43:50|2003.08|2002.58|2003.58|2003.08|2003.58|2003.08|2003.08|2002.58|70
1646732640000|2022-03-08 09:44:00|2003.33|2002.83|2002.58|2002.08|2003.33|2002.83|2002.2|2001.7|68
1646732650000|2022-03-08 09:44:10|2002.45|2001.95|2003.58|2003.08|2003.7|2003.2|2002.45|2001.95|41
1646732660000|2022-03-08 09:44:20|2003.45|2002.95|2002.95|2002.45|2003.45|2002.95|2002.7|2002.2|41
1646732670000|2022-03-08 09:44:30|2003.08|2002.58|2004.08|2003.58|2004.08|2003.58|2002.83|2002.33|51
1646732680000|2022-03-08 09:44:40|2004.2|2003.7|2003.33|2002.83|2004.58|2004.08|2003.2|2002.7|89
1646732690000|2022-03-08 09:44:50|2003.2|2002.7|2003.95|2003.45|2003.95|2003.45|2002.95|2002.45|44
1646732700000|2022-03-08 09:45:00|2004.08|2003.58|2002.58|2002.08|2004.2|2003.7|2002.45|2001.95|111
1646732710000|2022-03-08 09:45:10|2002.45|2001.95|2001.45|2000.95|2002.45|2001.95|2001.08|2000.58|87
1646732720000|2022-03-08 09:45:20|2001.33|2000.83|2002.83|2002.33|2003.08|2002.58|2001.33|2000.83|68
1646732730000|2022-03-08 09:45:30|2002.58|2002.08|2001.83|2001.33|2002.58|2002.08|2001.7|2001.2|53
1646732740000|2022-03-08 09:45:40|2002.08|2001.58|2001.58|2001.08|2002.08|2001.58|2001.08|2000.58|27
1646732750000|2022-03-08 09:45:50|2001.7|2001.2|2001.33|2000.83|2001.83|2001.33|2001.2|2000.7|44
1646732760000|2022-03-08 09:46:00|2001.2|2000.7|2001.45|2000.95|2002.08|2001.58|2001.2|2000.7|76
1646732770000|2022-03-08 09:46:10|2001.58|2001.08|2000.83|2000.33|2001.83|2001.33|2000.83|2000.33|95
1646732780000|2022-03-08 09:46:20|2000.95|2000.45|2000.83|2000.33|2001.33|2000.83|2000.83|2000.33|66
1646732790000|2022-03-08 09:46:30|2000.58|2000.08|2000.58|2000.08|2000.83|2000.33|2000.33|1999.83|52
1646732800000|2022-03-08 09:46:40|2000.33|1999.83|1999.83|1999.33|2000.33|1999.83|1999.33|1998.83|76
1646732810000|2022-03-08 09:46:50|1999.95|1999.45|1999.83|1999.33|2000.08|1999.58|1999.33|1998.83|157
1646732820000|2022-03-08 09:47:00|1999.7|1999.2|1999.83|1999.33|2000.08|1999.58|1999.7|1999.2|75
1646732830000|2022-03-08 09:47:10|1999.95|1999.45|2000.83|2000.33|2001.45|2000.95|1999.95|1999.45|69
1646732840000|2022-03-08 09:47:20|2001.08|2000.58|1999.83|1999.33|2001.08|2000.58|1999.83|1999.33|80
1646732850000|2022-03-08 09:47:30|1999.2|1998.7|2000.45|1999.95|2000.45|1999.95|1999.2|1998.7|88
1646732860000|2022-03-08 09:47:40|2000.58|2000.08|2000.33|1999.83|2000.58|2000.08|2000.08|1999.58|72
1646732870000|2022-03-08 09:47:50|2000.45|1999.95|1999.95|1999.45|2000.95|2000.45|1999.95|1999.45|83
1646732880000|2022-03-08 09:48:00|1999.83|1999.33|2000.08|1999.58|2000.33|1999.83|1999.83|1999.33|34
1646732890000|2022-03-08 09:48:10|2000.58|2000.08|2002.2|2001.7|2002.2|2001.7|2000.08|1999.58|123
1646732900000|2022-03-08 09:48:20|2002.33|2001.83|2001.7|2001.2|2002.33|2001.83|2001.33|2000.83|124
1646732910000|2022-03-08 09:48:30|2001.45|2000.95|2001.83|2001.33|2002.08|2001.58|2001.33|2000.83|52
1646732920000|2022-03-08 09:48:40|2001.7|2001.2|2001.83|2001.33|2001.95|2001.45|2001.58|2001.08|41
1646732930000|2022-03-08 09:48:50|2001.58|2001.08|2002.08|2001.58|2002.2|2001.7|2001.58|2001.08|97
1646732940000|2022-03-08 09:49:00|2001.95|2001.45|2002.45|2001.95|2003.08|2002.58|2001.95|2001.45|89
1646732950000|2022-03-08 09:49:10|2002.33|2001.83|2002.7|2002.2|2002.83|2002.33|2002.33|2001.83|42
1646732960000|2022-03-08 09:49:20|2002.58|2002.08|2003.08|2002.58|2003.33|2002.83|2002.58|2002.08|82
1646732970000|2022-03-08 09:49:30|2003.2|2002.7|2003.2|2002.7|2003.58|2003.08|2003.2|2002.7|59
1646732980000|2022-03-08 09:49:40|2003.33|2002.83|2004.08|2003.58|2004.08|2003.58|2003.08|2002.58|50
1646732990000|2022-03-08 09:49:50|2003.83|2003.33|2002.58|2002.08|2003.83|2003.33|2002.58|2002.08|56
1646733000000|2022-03-08 09:50:00|2002.33|2001.83|2001.58|2001.08|2002.45|2001.95|2001.08|2000.58|146
1646733010000|2022-03-08 09:50:10|2001.45|2000.95|2001.83|2001.33|2002.08|2001.58|2001.45|2000.95|36
1646733020000|2022-03-08 09:50:20|2001.95|2001.45|2002.45|2001.95|2002.83|2002.33|2001.83|2001.33|82
1646733030000|2022-03-08 09:50:30|2002.58|2002.08|2002.33|2001.83|2002.58|2002.08|2002.08|2001.58|33
1646733040000|2022-03-08 09:50:40|2002.58|2002.08|2002.33|2001.83|2002.58|2002.08|2001.83|2001.33|31
1646733050000|2022-03-08 09:50:50|2002.08|2001.58|2001.83|2001.33|2002.08|2001.58|2001.58|2001.08|38
1646733060000|2022-03-08 09:51:00|2001.7|2001.2|2001.83|2001.33|2002.08|2001.58|2001.33|2000.83|39
1646733070000|2022-03-08 09:51:10|2001.58|2001.08|2001.95|2001.45|2002.2|2001.7|2001.58|2001.08|8
1646733080000|2022-03-08 09:51:20|2001.83|2001.33|2001.58|2001.08|2001.83|2001.33|2001.58|2001.08|8
1646733090000|2022-03-08 09:51:30|2001.33|2000.83|2001.83|2001.33|2001.83|2001.33|2001.08|2000.58|33
1646733100000|2022-03-08 09:51:40|2002.08|2001.58|2001.58|2001.08|2002.08|2001.58|2001.58|2001.08|31
1646733110000|2022-03-08 09:51:50|2001.7|2001.2|2002.83|2002.33|2002.83|2002.33|2001.7|2001.2|51
1646733120000|2022-03-08 09:52:00|2002.58|2002.08|2003.08|2002.58|2003.58|2003.08|2002.08|2001.58|149
1646733130000|2022-03-08 09:52:10|2002.95|2002.45|2002.45|2001.95|2002.95|2002.45|2002.33|2001.83|19
1646733140000|2022-03-08 09:52:20|2002.58|2002.08|2002.83|2002.33|2003.08|2002.58|2002.45|2001.95|35
1646733150000|2022-03-08 09:52:30|2002.7|2002.2|2002.95|2002.45|2003.33|2002.83|2002.7|2002.2|23
1646733160000|2022-03-08 09:52:40|2003.08|2002.58|2002.33|2001.83|2003.08|2002.58|2001.58|2001.08|60
1646733170000|2022-03-08 09:52:50|2002.58|2002.08|2002.2|2001.7|2002.83|2002.33|2002.08|2001.58|24
1646733180000|2022-03-08 09:53:00|2002.33|2001.83|2002.2|2001.7|2002.58|2002.08|2002.08|2001.58|45
1646733190000|2022-03-08 09:53:10|2002.33|2001.83|2002.58|2002.08|2002.58|2002.08|2002.2|2001.7|21
1646733200000|2022-03-08 09:53:20|2003.08|2002.58|2003.33|2002.83|2003.33|2002.83|2003.08|2002.58|54
1646733210000|2022-03-08 09:53:30|2003.08|2002.58|2003.33|2002.83|2003.33|2002.83|2002.58|2002.08|26
1646733220000|2022-03-08 09:53:40|2003.2|2002.7|2002.7|2002.2|2003.2|2002.7|2002.58|2002.08|42
1646733230000|2022-03-08 09:53:50|2002.58|2002.08|2002.83|2002.33|2003.08|2002.58|2002.58|2002.08|42
1646733240000|2022-03-08 09:54:00|2002.58|2002.08|2003.58|2003.08|2003.58|2003.08|2002.58|2002.08|43
1646733250000|2022-03-08 09:54:10|2003.7|2003.2|2003.33|2002.83|2003.83|2003.33|2003.08|2002.58|72
1646733260000|2022-03-08 09:54:20|2003.2|2002.7|2002.33|2001.83|2003.33|2002.83|2001.95|2001.45|25
1646733270000|2022-03-08 09:54:30|2002.2|2001.7|2002.08|2001.58|2002.2|2001.7|2001.95|2001.45|20
1646733280000|2022-03-08 09:54:40|2002.33|2001.83|2002.83|2002.33|2003.08|2002.58|2002.33|2001.83|31
1646733290000|2022-03-08 09:54:50|2003.08|2002.58|2003.58|2003.08|2003.58|2003.08|2003.08|2002.58|31
1646733300000|2022-03-08 09:55:00|2003.45|2002.95|2004.08|2003.58|2004.08|2003.58|2003.45|2002.95|155
1646733310000|2022-03-08 09:55:10|2003.95|2003.45|2004.08|2003.58|2004.33|2003.83|2003.95|2003.45|73
1646733320000|2022-03-08 09:55:20|2004.2|2003.7|2004.33|2003.83|2004.58|2004.08|2004.2|2003.7|12
1646733330000|2022-03-08 09:55:30|2004.45|2003.95|2004.33|2003.83|2004.58|2004.08|2004.08|2003.58|18
1646733340000|2022-03-08 09:55:40|2004.2|2003.7|2003.95|2003.45|2004.33|2003.83|2003.83|2003.33|78
1646733350000|2022-03-08 09:55:50|2003.83|2003.33|2003.2|2002.7|2003.95|2003.45|2003.08|2002.58|45
1646733360000|2022-03-08 09:56:00|2003.08|2002.58|2003.2|2002.7|2003.83|2003.33|2003.08|2002.58|26
1646733370000|2022-03-08 09:56:10|2003.08|2002.58|2002.08|2001.58|2003.33|2002.83|2002.08|2001.58|24
1646733380000|2022-03-08 09:56:20|2001.95|2001.45|2001.83|2001.33|2002.08|2001.58|2001.58|2001.08|27
1646733390000|2022-03-08 09:56:30|2001.7|2001.2|2001.33|2000.83|2001.83|2001.33|2001.33|2000.83|21
1646733400000|2022-03-08 09:56:40|2001.08|2000.58|2000.45|1999.95|2001.08|2000.58|2000.33|1999.83|73
1646733410000|2022-03-08 09:56:50|2000.33|1999.83|2000.33|1999.83|2000.83|2000.33|2000.08|1999.58|169
1646733420000|2022-03-08 09:57:00|2000.7|2000.2|2001.08|2000.58|2001.08|2000.58|2000.58|2000.08|59
1646733430000|2022-03-08 09:57:10|2000.83|2000.33|2000.45|1999.95|2000.83|2000.33|2000.45|1999.95|42
1646733440000|2022-03-08 09:57:20|2000.58|2000.08|2000.58|2000.08|2001.08|2000.58|2000.33|1999.83|32
1646733450000|2022-03-08 09:57:30|2000.45|1999.95|2000.33|1999.83|2000.58|2000.08|1999.45|1998.95|183
1646733460000|2022-03-08 09:57:40|2000.45|1999.95|1999.33|1998.83|2000.45|1999.95|1998.83|1998.33|195
1646733470000|2022-03-08 09:57:50|1999.2|1998.7|1999.58|1999.08|1999.58|1999.08|1999.2|1998.7|38
1646733480000|2022-03-08 09:58:00|1999.33|1998.83|1999.33|1998.83|1999.45|1998.95|1999.08|1998.58|45
1646733490000|2022-03-08 09:58:10|1999.45|1998.95|1999.83|1999.33|1999.83|1999.33|1999.45|1998.95|13
1646733500000|2022-03-08 09:58:20|1999.7|1999.2|1999.08|1998.58|1999.7|1999.2|1998.95|1998.45|24
1646733510000|2022-03-08 09:58:30|1999.58|1999.08|2000.08|1999.58|2000.58|2000.08|1999.33|1998.83|31
1646733520000|2022-03-08 09:58:40|1999.83|1999.33|2000.08|1999.58|2000.33|1999.83|1999.83|1999.33|48
1646733530000|2022-03-08 09:58:50|2000.2|1999.7|1999.7|1999.2|2000.33|1999.83|1999.33|1998.83|77
1646733540000|2022-03-08 09:59:00|1999.83|1999.33|1999.33|1998.83|2000.08|1999.58|1998.83|1998.33|58
1646733550000|2022-03-08 09:59:10|1999.2|1998.7|1999.2|1998.7|1999.33|1998.83|1998.58|1998.08|66
1646733560000|2022-03-08 09:59:20|1999.08|1998.58|1999.58|1999.08|1999.58|1999.08|1999.08|1998.58|22
1646733570000|2022-03-08 09:59:30|1999.7|1999.2|1999.33|1998.83|1999.83|1999.33|1999.33|1998.83|55
1646733580000|2022-03-08 09:59:40|1999.45|1998.95|1999.83|1999.33|1999.83|1999.33|1999.33|1998.83|18
1646733590000|2022-03-08 09:59:50|2000.08|1999.58|2000.08|1999.58|2000.33|1999.83|1999.83|1999.33|32
1646733600000|2022-03-08 10:00:00|2000.33|1999.83|1999.58|1999.08|2000.33|1999.83|1999.58|1999.08|76
1646733610000|2022-03-08 10:00:10|1999.45|1998.95|1999.7|1999.2|1999.83|1999.33|1999.45|1998.95|33
1646733620000|2022-03-08 10:00:20|1999.83|1999.33|2000.33|1999.83|2000.58|2000.08|1999.83|1999.33|6
1646733630000|2022-03-08 10:00:30|2000.45|1999.95|2001.58|2001.08|2001.58|2001.08|2000.45|1999.95|51
1646733640000|2022-03-08 10:00:40|2001.45|2000.95|2002.08|2001.58|2002.08|2001.58|2001.33|2000.83|262
1646733650000|2022-03-08 10:00:50|2001.95|2001.45|2001.95|2001.45|2002.08|2001.58|2001.83|2001.33|78
1646733660000|2022-03-08 10:01:00|2002.08|2001.58|2001.58|2001.08|2002.08|2001.58|2001.58|2001.08|30
1646733670000|2022-03-08 10:01:10|2001.45|2000.95|2001.45|2000.95|2001.83|2001.33|2001.45|2000.95|28
1646733680000|2022-03-08 10:01:20|2001.58|2001.08|2001.7|2001.2|2002.08|2001.58|2001.58|2001.08|49
1646733690000|2022-03-08 10:01:30|2001.83|2001.33|2000.33|1999.83|2001.83|2001.33|2000.33|1999.83|10
1646733700000|2022-03-08 10:01:40|2000.08|1999.58|2000.08|1999.58|2000.45|1999.95|1999.83|1999.33|42
1646733710000|2022-03-08 10:01:50|1999.95|1999.45|2001.08|2000.58|2001.08|2000.58|1999.95|1999.45|33
1646733720000|2022-03-08 10:02:00|2000.95|2000.45|2000.08|1999.58|2001.08|2000.58|1999.95|1999.45|32
1646733730000|2022-03-08 10:02:10|1999.83|1999.33|1999.58|1999.08|1999.83|1999.33|1999.08|1998.58|68
1646733740000|2022-03-08 10:02:20|1999.7|1999.2|1999.83|1999.33|1999.83|1999.33|1999.58|1999.08|15
1646733750000|2022-03-08 10:02:30|2000.08|1999.58|1999.45|1998.95|2000.08|1999.58|1999.08|1998.58|43
1646733760000|2022-03-08 10:02:40|1999.58|1999.08|1999.08|1998.58|1999.58|1999.08|1999.08|1998.58|10
1646733770000|2022-03-08 10:02:50|1998.83|1998.33|1999.33|1998.83|1999.45|1998.95|1998.83|1998.33|29
1646733780000|2022-03-08 10:03:00|1999.58|1999.08|1999.08|1998.58|1999.58|1999.08|1999.08|1998.58|16
1646733790000|2022-03-08 10:03:10|1999.2|1998.7|1999.58|1999.08|1999.58|1999.08|1999.08|1998.58|51
1646733800000|2022-03-08 10:03:20|1999.45|1998.95|1999.08|1998.58|1999.45|1998.95|1999.08|1998.58|23
1646733810000|2022-03-08 10:03:30|1999.33|1998.83|1999.45|1998.95|1999.58|1999.08|1999.08|1998.58|33
1646733820000|2022-03-08 10:03:40|1999.58|1999.08|1999.83|1999.33|1999.83|1999.33|1999.33|1998.83|20
1646733830000|2022-03-08 10:03:50|1999.7|1999.2|1999.83|1999.33|1999.95|1999.45|1999.7|1999.2|12
1646733840000|2022-03-08 10:04:00|1999.7|1999.2|2000.08|1999.58|2000.58|2000.08|1999.58|1999.08|137
1646733850000|2022-03-08 10:04:10|2000.2|1999.7|1999.2|1998.7|2000.2|1999.7|1999.08|1998.58|97
1646733860000|2022-03-08 10:04:20|1999.08|1998.58|1999.45|1998.95|1999.58|1999.08|1999.08|1998.58|41
1646733870000|2022-03-08 10:04:30|1999.33|1998.83|1998.33|1997.83|1999.45|1998.95|1998.33|1997.83|37
1646733880000|2022-03-08 10:04:40|1998.2|1997.7|1999.33|1998.83|1999.58|1999.08|1998.2|1997.7|64
1646733890000|2022-03-08 10:04:50|1999.45|1998.95|1998.58|1998.08|1999.58|1999.08|1998.58|1998.08|12
1646733900000|2022-03-08 10:05:00|1998.33|1997.83|1998.45|1997.95|1998.83|1998.33|1998.2|1997.7|25
1646733910000|2022-03-08 10:05:10|1998.58|1998.08|1998.33|1997.83|1998.58|1998.08|1998.33|1997.83|18
1646733920000|2022-03-08 10:05:20|1997.95|1997.45|1998.08|1997.58|1998.45|1997.95|1997.83|1997.33|66
1646733930000|2022-03-08 10:05:30|1998.2|1997.7|1998.33|1997.83|1998.58|1998.08|1998.08|1997.58|24
1646733940000|2022-03-08 10:05:40|1998.45|1997.95|1998.08|1997.58|1998.58|1998.08|1997.58|1997.08|59
1646733950000|2022-03-08 10:05:50|1997.95|1997.45|1997.58|1997.08|1998.08|1997.58|1997.08|1996.58|100
1646733960000|2022-03-08 10:06:00|1997.45|1996.95|1997.83|1997.33|1997.83|1997.33|1996.95|1996.45|131
1646733970000|2022-03-08 10:06:10|1997.7|1997.2|1996.58|1996.08|1997.7|1997.2|1996.58|1996.08|12
1646733980000|2022-03-08 10:06:20|1996.7|1996.2|1996.7|1996.2|1996.83|1996.33|1996.33|1995.83|20
1646733990000|2022-03-08 10:06:30|1996.83|1996.33|1994.83|1994.33|1996.83|1996.33|1994.58|1994.08|42
1646734000000|2022-03-08 10:06:40|1994.7|1994.2|1993.08|1992.58|1994.7|1994.2|1993.08|1992.58|96
1646734010000|2022-03-08 10:06:50|1993.2|1992.7|1992.7|1992.2|1993.2|1992.7|1992.58|1992.08|34
1646734020000|2022-03-08 10:07:00|1992.83|1992.33|1992.33|1991.83|1993.33|1992.83|1992.2|1991.7|47
1646734030000|2022-03-08 10:07:10|1992.2|1991.7|1991.08|1990.58|1992.33|1991.83|1990.95|1990.45|42
1646734040000|2022-03-08 10:07:20|1991.33|1990.83|1991.83|1991.33|1991.95|1991.45|1991.33|1990.83|35
1646734050000|2022-03-08 10:07:30|1992.08|1991.58|1992.95|1992.45|1993.83|1993.33|1992.08|1991.58|76
1646734060000|2022-03-08 10:07:40|1993.08|1992.58|1993.45|1992.95|1993.58|1993.08|1992.58|1992.08|29
1646734070000|2022-03-08 10:07:50|1993.83|1993.33|1993.83|1993.33|1993.95|1993.45|1992.33|1991.83|111
1646734080000|2022-03-08 10:08:00|1994.08|1993.58|1993.2|1992.7|1994.08|1993.58|1992.95|1992.45|49
1646734090000|2022-03-08 10:08:10|1993.33|1992.83|1993.45|1992.95|1993.83|1993.33|1993.33|1992.83|52
1646734100000|2022-03-08 10:08:20|1993.33|1992.83|1992.83|1992.33|1993.33|1992.83|1992.58|1992.08|61
1646734110000|2022-03-08 10:08:30|1992.7|1992.2|1992.83|1992.33|1993.08|1992.58|1992.33|1991.83|48
1646734120000|2022-03-08 10:08:40|1992.95|1992.45|1992.95|1992.45|1993.08|1992.58|1992.33|1991.83|38
1646734130000|2022-03-08 10:08:50|1992.83|1992.33|1992.83|1992.33|1992.95|1992.45|1992.2|1991.7|92
1646734140000|2022-03-08 10:09:00|1992.95|1992.45|1992.45|1991.95|1992.95|1992.45|1992.08|1991.58|44
1646734150000|2022-03-08 10:09:10|1992.58|1992.08|1991.83|1991.33|1992.83|1992.33|1991.58|1991.08|57
1646734160000|2022-03-08 10:09:20|1991.7|1991.2|1991.83|1991.33|1991.83|1991.33|1991.58|1991.08|40
1646734170000|2022-03-08 10:09:30|1991.7|1991.2|1991.58|1991.08|1992.2|1991.7|1991.58|1991.08|28
1646734180000|2022-03-08 10:09:40|1991.33|1990.83|1990.58|1990.08|1991.58|1991.08|1990.58|1990.08|32
1646734190000|2022-03-08 10:09:50|1990.7|1990.2|1990.58|1990.08|1990.83|1990.33|1990.08|1989.58|82
1646734200000|2022-03-08 10:10:00|1991.08|1990.58|1990.2|1989.7|1991.58|1991.08|1989.83|1989.33|105
1646734210000|2022-03-08 10:10:10|1990.33|1989.83|1990.33|1989.83|1990.58|1990.08|1990.08|1989.58|28
1646734220000|2022-03-08 10:10:20|1990.45|1989.95|1990.33|1989.83|1990.58|1990.08|1990.08|1989.58|10
1646734230000|2022-03-08 10:10:30|1990.45|1989.95|1989.83|1989.33|1990.83|1990.33|1989.83|1989.33|61
1646734240000|2022-03-08 10:10:40|1989.7|1989.2|1989.83|1989.33|1989.83|1989.33|1989.08|1988.58|99
1646734250000|2022-03-08 10:10:50|1989.7|1989.2|1989.95|1989.45|1990.33|1989.83|1989.58|1989.08|63
1646734260000|2022-03-08 10:11:00|1989.83|1989.33|1989.58|1989.08|1990.08|1989.58|1989.58|1989.08|62
1646734270000|2022-03-08 10:11:10|1989.45|1988.95|1989.83|1989.33|1990.33|1989.83|1989.33|1988.83|71
1646734280000|2022-03-08 10:11:20|1989.58|1989.08|1989.33|1988.83|1989.83|1989.33|1988.7|1988.2|103
1646734290000|2022-03-08 10:11:30|1989.58|1989.08|1989.33|1988.83|1989.83|1989.33|1989.33|1988.83|51
1646734300000|2022-03-08 10:11:40|1989.2|1988.7|1989.83|1989.33|1990.08|1989.58|1989.08|1988.58|43
1646734310000|2022-03-08 10:11:50|1989.95|1989.45|1989.83|1989.33|1990.33|1989.83|1989.83|1989.33|62
1646734320000|2022-03-08 10:12:00|1989.95|1989.45|1990.58|1990.08|1990.58|1990.08|1989.95|1989.45|88
1646734330000|2022-03-08 10:12:10|1990.33|1989.83|1990.83|1990.33|1990.95|1990.45|1990.33|1989.83|90
1646734340000|2022-03-08 10:12:20|1990.95|1990.45|1991.08|1990.58|1991.08|1990.58|1990.83|1990.33|65
1646734350000|2022-03-08 10:12:30|1991.33|1990.83|1991.83|1991.33|1991.95|1991.45|1991.33|1990.83|53
1646734360000|2022-03-08 10:12:40|1991.95|1991.45|1991.83|1991.33|1992.58|1992.08|1991.83|1991.33|93
1646734370000|2022-03-08 10:12:50|1991.95|1991.45|1991.45|1990.95|1992.08|1991.58|1991.33|1990.83|47
1646734380000|2022-03-08 10:13:00|1991.33|1990.83|1990.83|1990.33|1991.58|1991.08|1990.83|1990.33|45
1646734390000|2022-03-08 10:13:10|1991.08|1990.58|1991.83|1991.33|1991.83|1991.33|1990.83|1990.33|98
1646734400000|2022-03-08 10:13:20|1991.7|1991.2|1991.08|1990.58|1991.7|1991.2|1991.08|1990.58|55
1646734410000|2022-03-08 10:13:30|1991.33|1990.83|1990.83|1990.33|1991.33|1990.83|1990.7|1990.2|70
1646734420000|2022-03-08 10:13:40|1990.7|1990.2|1991.08|1990.58|1991.08|1990.58|1990.7|1990.2|34
1646734430000|2022-03-08 10:13:50|1991.33|1990.83|1991.33|1990.83|1991.45|1990.95|1991.2|1990.7|23
1646734440000|2022-03-08 10:14:00|1991.45|1990.95|1991.95|1991.45|1991.95|1991.45|1991.33|1990.83|80
1646734450000|2022-03-08 10:14:10|1992.08|1991.58|1992.45|1991.95|1992.45|1991.95|1992.08|1991.58|52
1646734460000|2022-03-08 10:14:20|1992.33|1991.83|1993.08|1992.58|1993.08|1992.58|1992.33|1991.83|80
1646734470000|2022-03-08 10:14:30|1992.58|1992.08|1992.83|1992.33|1992.83|1992.33|1992.58|1992.08|76
1646734480000|2022-03-08 10:14:40|1993.33|1992.83|1992.83|1992.33|1994.08|1993.58|1992.58|1992.08|180
1646734490000|2022-03-08 10:14:50|1993.08|1992.58|1992.2|1991.7|1993.33|1992.83|1992.2|1991.7|98
1646734500000|2022-03-08 10:15:00|1992.45|1991.95|1990.83|1990.33|1992.45|1991.95|1990.58|1990.08|104
1646734510000|2022-03-08 10:15:10|1990.33|1989.83|1990.33|1989.83|1990.58|1990.08|1989.83|1989.33|96
1646734520000|2022-03-08 10:15:20|1990.2|1989.7|1990.33|1989.83|1990.33|1989.83|1989.95|1989.45|47
1646734530000|2022-03-08 10:15:30|1990.08|1989.58|1989.2|1988.7|1990.08|1989.58|1988.83|1988.33|81
1646734540000|2022-03-08 10:15:40|1989.08|1988.58|1989.45|1988.95|1989.45|1988.95|1988.08|1987.58|138
1646734550000|2022-03-08 10:15:50|1989.33|1988.83|1988.83|1988.33|1989.83|1989.33|1988.7|1988.2|96
1646734560000|2022-03-08 10:16:00|1988.95|1988.45|1987.08|1986.58|1988.95|1988.45|1986.7|1986.2|168
1646734570000|2022-03-08 10:16:10|1987.2|1986.7|1987.58|1987.08|1987.58|1987.08|1987.2|1986.7|28
1646734580000|2022-03-08 10:16:20|1987.83|1987.33|1987.7|1987.2|1987.95|1987.45|1987.58|1987.08|34
1646734590000|2022-03-08 10:16:30|1987.58|1987.08|1987.33|1986.83|1987.58|1987.08|1987.33|1986.83|65
1646734600000|2022-03-08 10:16:40|1987.08|1986.58|1986.58|1986.08|1987.33|1986.83|1986.58|1986.08|20
1646734610000|2022-03-08 10:16:50|1986.7|1986.2|1986.83|1986.33|1987.33|1986.83|1986.7|1986.2|65
1646734620000|2022-03-08 10:17:00|1986.45|1985.95|1986.45|1985.95|1986.95|1986.45|1985.58|1985.08|89
1646734630000|2022-03-08 10:17:10|1986.33|1985.83|1987.08|1986.58|1987.08|1986.58|1986.2|1985.7|65
1646734640000|2022-03-08 10:17:20|1986.95|1986.45|1986.58|1986.08|1987.08|1986.58|1986.33|1985.83|21
1646734650000|2022-03-08 10:17:30|1986.83|1986.33|1987.2|1986.7|1987.33|1986.83|1986.7|1986.2|134
1646734660000|2022-03-08 10:17:40|1987.08|1986.58|1986.33|1985.83|1987.7|1987.2|1986.33|1985.83|73
1646734670000|2022-03-08 10:17:50|1986.45|1985.95|1985.58|1985.08|1986.7|1986.2|1985.58|1985.08|41
1646734680000|2022-03-08 10:18:00|1985.45|1984.95|1983.33|1982.83|1985.83|1985.33|1983.33|1982.83|219
1646734690000|2022-03-08 10:18:10|1983.2|1982.7|1982.7|1982.2|1984.45|1983.95|1982.7|1982.2|118
1646734700000|2022-03-08 10:18:20|1982.58|1982.08|1982.58|1982.08|1983.33|1982.83|1982.33|1981.83|83
1646734710000|2022-03-08 10:18:30|1982.45|1981.95|1981.83|1981.33|1982.58|1982.08|1981.83|1981.33|80
1646734720000|2022-03-08 10:18:40|1981.7|1981.2|1980.95|1980.45|1982.33|1981.83|1980.83|1980.33|103
1646734730000|2022-03-08 10:18:50|1981.2|1980.7|1980.83|1980.33|1981.58|1981.08|1980.45|1979.95|65
1646734740000|2022-03-08 10:19:00|1980.7|1980.2|1979.58|1979.08|1981.08|1980.58|1979.58|1979.08|118
1646734750000|2022-03-08 10:19:10|1979.33|1978.83|1979.08|1978.58|1979.83|1979.33|1979.08|1978.58|62
1646734760000|2022-03-08 10:19:20|1978.83|1978.33|1978.33|1977.83|1978.95|1978.45|1978.33|1977.83|60
1646734770000|2022-03-08 10:19:30|1978.08|1977.58|1977.45|1976.95|1978.33|1977.83|1977.33|1976.83|65
1646734780000|2022-03-08 10:19:40|1977.58|1977.08|1977.08|1976.58|1978.2|1977.7|1976.83|1976.33|101
1646734790000|2022-03-08 10:19:50|1977.2|1976.7|1976.45|1975.95|1977.2|1976.7|1976.08|1975.58|79
1646734800000|2022-03-08 10:20:00|1976.58|1976.08|1977.33|1976.83|1977.58|1977.08|1976.45|1975.95|144
1646734810000|2022-03-08 10:20:10|1977.83|1977.33|1978.33|1977.83|1978.33|1977.83|1976.95|1976.45|83
1646734820000|2022-03-08 10:20:20|1977.83|1977.33|1978.83|1978.33|1980.08|1979.58|1977.33|1976.83|167
1646734830000|2022-03-08 10:20:30|1979.08|1978.58|1980.08|1979.58|1980.08|1979.58|1978.95|1978.45|100
1646734840000|2022-03-08 10:20:40|1980.33|1979.83|1980.58|1980.08|1980.95|1980.45|1980.08|1979.58|108
1646734850000|2022-03-08 10:20:50|1980.83|1980.33|1979.83|1979.33|1980.83|1980.33|1979.7|1979.2|91
1646734860000|2022-03-08 10:21:00|1980.08|1979.58|1981.08|1980.58|1981.2|1980.7|1980.08|1979.58|56
1646734870000|2022-03-08 10:21:10|1980.83|1980.33|1981.45|1980.95|1981.95|1981.45|1980.58|1980.08|261
1646734880000|2022-03-08 10:21:20|1981.58|1981.08|1981.7|1981.2|1982.08|1981.58|1981.33|1980.83|67
1646734890000|2022-03-08 10:21:30|1981.95|1981.45|1980.95|1980.45|1981.95|1981.45|1980.83|1980.33|43
1646734900000|2022-03-08 10:21:40|1981.08|1980.58|1980.58|1980.08|1981.95|1981.45|1980.58|1980.08|68
1646734910000|2022-03-08 10:21:50|1980.7|1980.2|1981.58|1981.08|1981.58|1981.08|1980.33|1979.83|36
1646734920000|2022-03-08 10:22:00|1981.7|1981.2|1980.83|1980.33|1981.7|1981.2|1980.58|1980.08|37
1646734930000|2022-03-08 10:22:10|1980.95|1980.45|1980.7|1980.2|1981.33|1980.83|1980.58|1980.08|24
1646734940000|2022-03-08 10:22:20|1980.58|1980.08|1980.08|1979.58|1980.95|1980.45|1979.83|1979.33|108
1646734950000|2022-03-08 10:22:30|1980.2|1979.7|1980.33|1979.83|1981.2|1980.7|1979.95|1979.45|134
1646734960000|2022-03-08 10:22:40|1980.45|1979.95|1980.45|1979.95|1980.58|1980.08|1979.7|1979.2|102
1646734970000|2022-03-08 10:22:50|1980.33|1979.83|1980.45|1979.95|1980.7|1980.2|1980.08|1979.58|40
1646734980000|2022-03-08 10:23:00|1980.2|1979.7|1980.58|1980.08|1980.95|1980.45|1980.08|1979.58|45
1646734990000|2022-03-08 10:23:10|1980.7|1980.2|1980.08|1979.58|1980.95|1980.45|1979.83|1979.33|75
1646735000000|2022-03-08 10:23:20|1980.2|1979.7|1981.08|1980.58|1981.2|1980.7|1980.2|1979.7|58
1646735010000|2022-03-08 10:23:30|1980.95|1980.45|1982.2|1981.7|1982.33|1981.83|1980.83|1980.33|64
1646735020000|2022-03-08 10:23:40|1981.83|1981.33|1983.08|1982.58|1983.08|1982.58|1981.83|1981.33|46
1646735030000|2022-03-08 10:23:50|1982.95|1982.45|1982.83|1982.33|1983.33|1982.83|1982.58|1982.08|62
1646735040000|2022-03-08 10:24:00|1983.33|1982.83|1983.08|1982.58|1984.08|1983.58|1982.2|1981.7|116
1646735050000|2022-03-08 10:24:10|1982.95|1982.45|1983.2|1982.7|1983.33|1982.83|1982.33|1981.83|59
1646735060000|2022-03-08 10:24:20|1983.08|1982.58|1982.83|1982.33|1983.58|1983.08|1982.7|1982.2|96
1646735070000|2022-03-08 10:24:30|1982.95|1982.45|1983.58|1983.08|1983.83|1983.33|1982.95|1982.45|38
1646735080000|2022-03-08 10:24:40|1983.83|1983.33|1983.58|1983.08|1983.83|1983.33|1983.33|1982.83|85
1646735090000|2022-03-08 10:24:50|1983.83|1983.33|1983.83|1983.33|1984.08|1983.58|1983.7|1983.2|40
1646735100000|2022-03-08 10:25:00|1983.7|1983.2|1984.95|1984.45|1984.95|1984.45|1983.45|1982.95|60
1646735110000|2022-03-08 10:25:10|1984.83|1984.33|1985.58|1985.08|1985.58|1985.08|1984.58|1984.08|78
1646735120000|2022-03-08 10:25:20|1986.08|1985.58|1986.83|1986.33|1987.33|1986.83|1986.08|1985.58|224
1646735130000|2022-03-08 10:25:30|1986.95|1986.45|1987.83|1987.33|1987.83|1987.33|1986.33|1985.83|83
1646735140000|2022-03-08 10:25:40|1987.95|1987.45|1988.83|1988.33|1988.83|1988.33|1987.83|1987.33|55
1646735150000|2022-03-08 10:25:50|1989.08|1988.58|1989.08|1988.58|1989.45|1988.95|1988.7|1988.2|108
1646735160000|2022-03-08 10:26:00|1989.45|1988.95|1989.58|1989.08|1989.95|1989.45|1989.08|1988.58|149
1646735170000|2022-03-08 10:26:10|1989.33|1988.83|1990.33|1989.83|1990.58|1990.08|1989.2|1988.7|175
1646735180000|2022-03-08 10:26:20|1990.2|1989.7|1990.58|1990.08|1990.58|1990.08|1989.58|1989.08|76
1646735190000|2022-03-08 10:26:30|1990.7|1990.2|1990.08|1989.58|1990.95|1990.45|1989.83|1989.33|107
1646735200000|2022-03-08 10:26:40|1990.45|1989.95|1989.58|1989.08|1990.83|1990.33|1989.33|1988.83|108
1646735210000|2022-03-08 10:26:50|1989.2|1988.7|1989.83|1989.33|1989.83|1989.33|1989.08|1988.58|141
1646735220000|2022-03-08 10:27:00|1989.7|1989.2|1990.08|1989.58|1990.08|1989.58|1989.58|1989.08|61
1646735230000|2022-03-08 10:27:10|1989.95|1989.45|1989.2|1988.7|1990.08|1989.58|1989.08|1988.58|127
1646735240000|2022-03-08 10:27:20|1989.33|1988.83|1989.08|1988.58|1989.7|1989.2|1988.95|1988.45|33
1646735250000|2022-03-08 10:27:30|1989.2|1988.7|1990.2|1989.7|1990.33|1989.83|1989.2|1988.7|53
1646735260000|2022-03-08 10:27:40|1990.08|1989.58|1991.08|1990.58|1991.08|1990.58|1990.08|1989.58|63
1646735270000|2022-03-08 10:27:50|1990.95|1990.45|1991.33|1990.83|1991.33|1990.83|1990.83|1990.33|27
1646735280000|2022-03-08 10:28:00|1991.2|1990.7|1990.33|1989.83|1991.2|1990.7|1990.33|1989.83|55
1646735290000|2022-03-08 10:28:10|1990.45|1989.95|1990.33|1989.83|1990.7|1990.2|1990.08|1989.58|30
1646735300000|2022-03-08 10:28:20|1990.08|1989.58|1989.58|1989.08|1990.2|1989.7|1989.58|1989.08|19
1646735310000|2022-03-08 10:28:30|1989.83|1989.33|1990.83|1990.33|1990.83|1990.33|1989.83|1989.33|78
1646735320000|2022-03-08 10:28:40|1990.7|1990.2|1989.83|1989.33|1990.7|1990.2|1989.58|1989.08|66
1646735330000|2022-03-08 10:28:50|1989.58|1989.08|1989.83|1989.33|1990.08|1989.58|1989.45|1988.95|58
1646735340000|2022-03-08 10:29:00|1989.95|1989.45|1990.7|1990.2|1990.7|1990.2|1989.95|1989.45|61
1646735350000|2022-03-08 10:29:10|1990.83|1990.33|1992.33|1991.83|1992.45|1991.95|1990.83|1990.33|49
1646735360000|2022-03-08 10:29:20|1992.08|1991.58|1991.83|1991.33|1992.7|1992.2|1991.33|1990.83|58
1646735370000|2022-03-08 10:29:30|1991.95|1991.45|1993.2|1992.7|1993.45|1992.95|1991.95|1991.45|57
1646735380000|2022-03-08 10:29:40|1993.33|1992.83|1993.95|1993.45|1993.95|1993.45|1993.33|1992.83|57
1646735390000|2022-03-08 10:29:50|1994.08|1993.58|1993.58|1993.08|1994.08|1993.58|1992.95|1992.45|81
1646735400000|2022-03-08 10:30:00|1993.33|1992.83|1992.83|1992.33|1993.58|1993.08|1992.83|1992.33|69
1646735410000|2022-03-08 10:30:10|1992.95|1992.45|1992.83|1992.33|1993.33|1992.83|1992.83|1992.33|75
1646735420000|2022-03-08 10:30:20|1993.08|1992.58|1992.58|1992.08|1993.08|1992.58|1992.58|1992.08|37
1646735430000|2022-03-08 10:30:30|1992.7|1992.2|1992.83|1992.33|1992.95|1992.45|1992.08|1991.58|118
1646735440000|2022-03-08 10:30:40|1992.7|1992.2|1991.45|1990.95|1992.7|1992.2|1991.2|1990.7|155
1646735450000|2022-03-08 10:30:50|1991.33|1990.83|1991.33|1990.83|1991.7|1991.2|1990.95|1990.45|78
1646735460000|2022-03-08 10:31:00|1991.45|1990.95|1990.33|1989.83|1991.45|1990.95|1990.33|1989.83|58
1646735470000|2022-03-08 10:31:10|1990.08|1989.58|1990.33|1989.83|1990.7|1990.2|1990.08|1989.58|108
1646735480000|2022-03-08 10:31:20|1990.08|1989.58|1989.58|1989.08|1990.2|1989.7|1989.33|1988.83|70
1646735490000|2022-03-08 10:31:30|1989.7|1989.2|1988.58|1988.08|1989.83|1989.33|1988.58|1988.08|134
1646735500000|2022-03-08 10:31:40|1988.7|1988.2|1989.33|1988.83|1989.33|1988.83|1988.58|1988.08|60
1646735510000|2022-03-08 10:31:50|1989.45|1988.95|1989.33|1988.83|1989.58|1989.08|1988.83|1988.33|41
1646735520000|2022-03-08 10:32:00|1989.2|1988.7|1988.08|1987.58|1989.2|1988.7|1987.95|1987.45|57
1646735530000|2022-03-08 10:32:10|1988.33|1987.83|1987.83|1987.33|1988.58|1988.08|1987.83|1987.33|34
1646735540000|2022-03-08 10:32:20|1987.95|1987.45|1986.33|1985.83|1988.33|1987.83|1986.33|1985.83|113
1646735550000|2022-03-08 10:32:30|1986.45|1985.95|1986.58|1986.08|1986.58|1986.08|1986.08|1985.58|82
1646735560000|2022-03-08 10:32:40|1986.45|1985.95|1985.7|1985.2|1986.45|1985.95|1985.7|1985.2|41
1646735570000|2022-03-08 10:32:50|1985.58|1985.08|1986.83|1986.33|1986.95|1986.45|1985.58|1985.08|98
1646735580000|2022-03-08 10:33:00|1986.7|1986.2|1986.83|1986.33|1987.08|1986.58|1986.2|1985.7|45
1646735590000|2022-03-08 10:33:10|1986.95|1986.45|1987.33|1986.83|1987.45|1986.95|1986.83|1986.33|14
1646735600000|2022-03-08 10:33:20|1987.45|1986.95|1987.2|1986.7|1987.45|1986.95|1987.2|1986.7|34
1646735610000|2022-03-08 10:33:30|1987.33|1986.83|1987.08|1986.58|1987.58|1987.08|1987.08|1986.58|38
1646735620000|2022-03-08 10:33:40|1986.83|1986.33|1985.45|1984.95|1986.95|1986.45|1985.45|1984.95|57
1646735630000|2022-03-08 10:33:50|1985.58|1985.08|1986.08|1985.58|1986.58|1986.08|1985.45|1984.95|40
1646735640000|2022-03-08 10:34:00|1985.95|1985.45|1986.58|1986.08|1986.58|1986.08|1985.83|1985.33|6
1646735650000|2022-03-08 10:34:10|1986.45|1985.95|1986.58|1986.08|1986.83|1986.33|1986.45|1985.95|22
1646735660000|2022-03-08 10:34:20|1986.33|1985.83|1986.33|1985.83|1986.58|1986.08|1984.95|1984.45|118
1646735670000|2022-03-08 10:34:30|1986.45|1985.95|1986.58|1986.08|1987.08|1986.58|1986.33|1985.83|17
1646735680000|2022-03-08 10:34:40|1986.7|1986.2|1987.45|1986.95|1987.45|1986.95|1986.58|1986.08|17
1646735690000|2022-03-08 10:34:50|1987.58|1987.08|1987.83|1987.33|1987.95|1987.45|1987.33|1986.83|135
1646735700000|2022-03-08 10:35:00|1987.95|1987.45|1987.83|1987.33|1988.83|1988.33|1987.83|1987.33|37
1646735710000|2022-03-08 10:35:10|1987.7|1987.2|1986.45|1985.95|1987.7|1987.2|1986.33|1985.83|33
1646735720000|2022-03-08 10:35:20|1986.33|1985.83|1985.95|1985.45|1986.58|1986.08|1985.95|1985.45|11
1646735730000|2022-03-08 10:35:30|1985.83|1985.33|1985.58|1985.08|1985.83|1985.33|1985.2|1984.7|21
1646735740000|2022-03-08 10:35:40|1985.7|1985.2|1984.7|1984.2|1985.95|1985.45|1984.7|1984.2|25
1646735750000|2022-03-08 10:35:50|1984.83|1984.33|1984.7|1984.2|1985.08|1984.58|1984.58|1984.08|12
1646735760000|2022-03-08 10:36:00|1984.83|1984.33|1984.95|1984.45|1985.2|1984.7|1984.83|1984.33|34
1646735770000|2022-03-08 10:36:10|1984.83|1984.33|1984.58|1984.08|1985.08|1984.58|1984.58|1984.08|34
1646735780000|2022-03-08 10:36:20|1984.7|1984.2|1984.7|1984.2|1984.83|1984.33|1984.58|1984.08|11
1646735790000|2022-03-08 10:36:30|1984.58|1984.08|1985.58|1985.08|1985.83|1985.33|1984.58|1984.08|74
1646735800000|2022-03-08 10:36:40|1985.33|1984.83|1986.83|1986.33|1986.83|1986.33|1985.33|1984.83|37
1646735810000|2022-03-08 10:36:50|1987.33|1986.83|1987.58|1987.08|1987.58|1987.08|1986.83|1986.33|42
1646735820000|2022-03-08 10:37:00|1987.7|1987.2|1987.08|1986.58|1987.83|1987.33|1986.83|1986.33|45
1646735830000|2022-03-08 10:37:10|1987.33|1986.83|1987.95|1987.45|1988.33|1987.83|1987.33|1986.83|66
1646735840000|2022-03-08 10:37:20|1988.08|1987.58|1987.58|1987.08|1988.45|1987.95|1987.58|1987.08|36
1646735850000|2022-03-08 10:37:30|1987.33|1986.83|1987.33|1986.83|1987.83|1987.33|1987.08|1986.58|19
1646735860000|2022-03-08 10:37:40|1987.2|1986.7|1987.33|1986.83|1987.58|1987.08|1987.08|1986.58|27
1646735870000|2022-03-08 10:37:50|1987.08|1986.58|1987.95|1987.45|1987.95|1987.45|1987.08|1986.58|70
1646735880000|2022-03-08 10:38:00|1988.08|1987.58|1987.58|1987.08|1988.08|1987.58|1986.58|1986.08|39
1646735890000|2022-03-08 10:38:10|1987.7|1987.2|1987.58|1987.08|1987.83|1987.33|1987.45|1986.95|19
1646735900000|2022-03-08 10:38:20|1987.7|1987.2|1988.33|1987.83|1988.45|1987.95|1987.45|1986.95|26
1646735910000|2022-03-08 10:38:30|1988.45|1987.95|1988.2|1987.7|1988.45|1987.95|1987.7|1987.2|9
1646735920000|2022-03-08 10:38:40|1988.33|1987.83|1987.83|1987.33|1988.33|1987.83|1987.58|1987.08|7
1646735930000|2022-03-08 10:38:50|1987.7|1987.2|1987.2|1986.7|1987.83|1987.33|1987.08|1986.58|8
1646735940000|2022-03-08 10:39:00|1987.33|1986.83|1988.33|1987.83|1988.45|1987.95|1986.95|1986.45|99
1646735950000|2022-03-08 10:39:10|1988.08|1987.58|1987.95|1987.45|1988.2|1987.7|1987.58|1987.08|36
1646735960000|2022-03-08 10:39:20|1987.83|1987.33|1986.58|1986.08|1987.83|1987.33|1986.33|1985.83|42
1646735970000|2022-03-08 10:39:30|1986.45|1985.95|1985.95|1985.45|1987.33|1986.83|1985.95|1985.45|50
1646735980000|2022-03-08 10:39:40|1985.83|1985.33|1984.95|1984.45|1985.83|1985.33|1984.83|1984.33|105
1646735990000|2022-03-08 10:39:50|1984.83|1984.33|1983.95|1983.45|1985.08|1984.58|1983.83|1983.33|100
1646736000000|2022-03-08 10:40:00|1984.08|1983.58|1983.08|1982.58|1984.45|1983.95|1982.83|1982.33|30
1646736010000|2022-03-08 10:40:10|1983.33|1982.83|1983.7|1983.2|1984.08|1983.58|1983.2|1982.7|32
1646736020000|2022-03-08 10:40:20|1983.58|1983.08|1983.83|1983.33|1983.83|1983.33|1982.83|1982.33|152
1646736030000|2022-03-08 10:40:30|1983.45|1982.95|1982.33|1981.83|1983.45|1982.95|1982.08|1981.58|146
1646736040000|2022-03-08 10:40:40|1982.45|1981.95|1982.33|1981.83|1983.08|1982.58|1982.2|1981.7|26
1646736050000|2022-03-08 10:40:50|1982.58|1982.08|1982.95|1982.45|1983.08|1982.58|1982.58|1982.08|27
1646736060000|2022-03-08 10:41:00|1983.08|1982.58|1982.83|1982.33|1983.33|1982.83|1982.83|1982.33|24
1646736070000|2022-03-08 10:41:10|1982.95|1982.45|1983.58|1983.08|1983.58|1983.08|1982.95|1982.45|32
1646736080000|2022-03-08 10:41:20|1983.7|1983.2|1983.33|1982.83|1983.83|1983.33|1983.08|1982.58|33
1646736090000|2022-03-08 10:41:30|1983.45|1982.95|1983.83|1983.33|1983.83|1983.33|1983.33|1982.83|60
1646736100000|2022-03-08 10:41:40|1983.7|1983.2|1983.33|1982.83|1983.83|1983.33|1983.33|1982.83|280
1646736110000|2022-03-08 10:41:50|1983.08|1982.58|1982.08|1981.58|1983.08|1982.58|1982.08|1981.58|42
1646736120000|2022-03-08 10:42:00|1981.95|1981.45|1982.33|1981.83|1982.33|1981.83|1981.83|1981.33|33
1646736130000|2022-03-08 10:42:10|1982.2|1981.7|1981.33|1980.83|1982.2|1981.7|1981.33|1980.83|61
1646736140000|2022-03-08 10:42:20|1981.08|1980.58|1981.33|1980.83|1981.33|1980.83|1980.83|1980.33|34
1646736150000|2022-03-08 10:42:30|1981.2|1980.7|1981.08|1980.58|1981.83|1981.33|1981.08|1980.58|33
1646736160000|2022-03-08 10:42:40|1980.7|1980.2|1981.33|1980.83|1981.58|1981.08|1980.58|1980.08|61
1646736170000|2022-03-08 10:42:50|1981.45|1980.95|1981.33|1980.83|1981.58|1981.08|1980.83|1980.33|69
1646736180000|2022-03-08 10:43:00|1981.45|1980.95|1981.33|1980.83|1981.83|1981.33|1981.33|1980.83|19
1646736190000|2022-03-08 10:43:10|1981.2|1980.7|1982.83|1982.33|1983.83|1983.33|1981.2|1980.7|87
1646736200000|2022-03-08 10:43:20|1982.95|1982.45|1984.33|1983.83|1985.08|1984.58|1982.83|1982.33|121
1646736210000|2022-03-08 10:43:30|1984.45|1983.95|1984.2|1983.7|1984.45|1983.95|1983.58|1983.08|23
1646736220000|2022-03-08 10:43:40|1984.08|1983.58|1984.83|1984.33|1985.08|1984.58|1984.08|1983.58|37
1646736230000|2022-03-08 10:43:50|1984.7|1984.2|1984.08|1983.58|1984.7|1984.2|1983.7|1983.2|19
1646736240000|2022-03-08 10:44:00|1983.83|1983.33|1983.83|1983.33|1984.08|1983.58|1983.58|1983.08|49
1646736250000|2022-03-08 10:44:10|1983.95|1983.45|1984.33|1983.83|1984.58|1984.08|1983.58|1983.08|91
1646736260000|2022-03-08 10:44:20|1984.2|1983.7|1983.45|1982.95|1984.33|1983.83|1983.08|1982.58|47
1646736270000|2022-03-08 10:44:30|1984.08|1983.58|1985.58|1985.08|1985.83|1985.33|1983.95|1983.45|76
1646736280000|2022-03-08 10:44:40|1985.2|1984.7|1986.58|1986.08|1986.58|1986.08|1985.08|1984.58|65
1646736290000|2022-03-08 10:44:50|1986.45|1985.95|1985.33|1984.83|1986.58|1986.08|1985.08|1984.58|111
1646736300000|2022-03-08 10:45:00|1985.58|1985.08|1985.83|1985.33|1985.95|1985.45|1985.45|1984.95|38
1646736310000|2022-03-08 10:45:10|1985.95|1985.45|1984.95|1984.45|1986.08|1985.58|1984.33|1983.83|98
1646736320000|2022-03-08 10:45:20|1984.83|1984.33|1984.83|1984.33|1984.83|1984.33|1984.33|1983.83|189
1646736330000|2022-03-08 10:45:30|1984.95|1984.45|1984.2|1983.7|1984.95|1984.45|1984.2|1983.7|130
1646736340000|2022-03-08 10:45:40|1984.33|1983.83|1984.2|1983.7|1984.45|1983.95|1984.08|1983.58|23
1646736350000|2022-03-08 10:45:50|1984.58|1984.08|1984.08|1983.58|1984.58|1984.08|1983.7|1983.2|25
1646736360000|2022-03-08 10:46:00|1984.2|1983.7|1985.45|1984.95|1985.58|1985.08|1984.2|1983.7|72
1646736370000|2022-03-08 10:46:10|1985.33|1984.83|1985.2|1984.7|1985.83|1985.33|1985.08|1984.58|63
1646736380000|2022-03-08 10:46:20|1985.33|1984.83|1986.33|1985.83|1986.7|1986.2|1985.08|1984.58|39
1646736390000|2022-03-08 10:46:30|1986.2|1985.7|1986.58|1986.08|1987.2|1986.7|1985.83|1985.33|92
1646736400000|2022-03-08 10:46:40|1986.7|1986.2|1986.7|1986.2|1987.08|1986.58|1986.08|1985.58|58
1646736410000|2022-03-08 10:46:50|1986.83|1986.33|1986.83|1986.33|1986.95|1986.45|1986.33|1985.83|64
1646736420000|2022-03-08 10:47:00|1987.08|1986.58|1986.83|1986.33|1987.08|1986.58|1986.7|1986.2|28
1646736430000|2022-03-08 10:47:10|1986.7|1986.2|1986.08|1985.58|1987.08|1986.58|1986.08|1985.58|30
1646736440000|2022-03-08 10:47:20|1986.2|1985.7|1986.45|1985.95|1987.08|1986.58|1986.2|1985.7|63
1646736450000|2022-03-08 10:47:30|1986.33|1985.83|1987.58|1987.08|1987.58|1987.08|1986.33|1985.83|41
1646736460000|2022-03-08 10:47:40|1987.33|1986.83|1987.33|1986.83|1987.83|1987.33|1987.08|1986.58|106
1646736470000|2022-03-08 10:47:50|1987.08|1986.58|1987.08|1986.58|1987.08|1986.58|1986.58|1986.08|47
1646736480000|2022-03-08 10:48:00|1986.95|1986.45|1986.45|1985.95|1986.95|1986.45|1986.08|1985.58|32
1646736490000|2022-03-08 10:48:10|1986.58|1986.08|1987.33|1986.83|1987.33|1986.83|1986.33|1985.83|68
1646736500000|2022-03-08 10:48:20|1987.08|1986.58|1987.2|1986.7|1987.83|1987.33|1987.08|1986.58|46
1646736510000|2022-03-08 10:48:30|1986.83|1986.33|1987.33|1986.83|1987.33|1986.83|1986.83|1986.33|12
1646736520000|2022-03-08 10:48:40|1987.2|1986.7|1987.2|1986.7|1987.58|1987.08|1987.08|1986.58|39
1646736530000|2022-03-08 10:48:50|1987.33|1986.83|1987.83|1987.33|1988.08|1987.58|1987.33|1986.83|43
1646736540000|2022-03-08 10:49:00|1987.7|1987.2|1987.33|1986.83|1987.7|1987.2|1987.08|1986.58|12
1646736550000|2022-03-08 10:49:10|1987.58|1987.08|1988.08|1987.58|1988.33|1987.83|1987.33|1986.83|44
1646736560000|2022-03-08 10:49:20|1988.2|1987.7|1987.33|1986.83|1988.33|1987.83|1987.33|1986.83|22
1646736570000|2022-03-08 10:49:30|1987.08|1986.58|1987.08|1986.58|1987.2|1986.7|1986.83|1986.33|18
1646736580000|2022-03-08 10:49:40|1987.2|1986.7|1988.2|1987.7|1988.83|1988.33|1987.08|1986.58|74
1646736590000|2022-03-08 10:49:50|1988.08|1987.58|1987.58|1987.08|1988.2|1987.7|1987.33|1986.83|80
1646736600000|2022-03-08 10:50:00|1987.83|1987.33|1987.33|1986.83|1987.83|1987.33|1987.08|1986.58|38
1646736610000|2022-03-08 10:50:10|1987.08|1986.58|1988.08|1987.58|1988.2|1987.7|1987.08|1986.58|41
1646736620000|2022-03-08 10:50:20|1988.2|1987.7|1987.08|1986.58|1988.2|1987.7|1987.08|1986.58|48
1646736630000|2022-03-08 10:50:30|1987.2|1986.7|1987.45|1986.95|1987.45|1986.95|1986.83|1986.33|43
1646736640000|2022-03-08 10:50:40|1987.33|1986.83|1988.08|1987.58|1988.33|1987.83|1987.08|1986.58|117
1646736650000|2022-03-08 10:50:50|1988.2|1987.7|1987.83|1987.33|1988.33|1987.83|1987.83|1987.33|83
1646736660000|2022-03-08 10:51:00|1987.7|1987.2|1987.83|1987.33|1987.83|1987.33|1986.95|1986.45|61
1646736670000|2022-03-08 10:51:10|1987.7|1987.2|1987.83|1987.33|1988.08|1987.58|1987.7|1987.2|24
1646736680000|2022-03-08 10:51:20|1987.95|1987.45|1989.2|1988.7|1989.33|1988.83|1987.95|1987.45|45
1646736690000|2022-03-08 10:51:30|1989.33|1988.83|1987.95|1987.45|1989.45|1988.95|1987.83|1987.33|75
1646736700000|2022-03-08 10:51:40|1987.83|1987.33|1987.08|1986.58|1988.08|1987.58|1986.95|1986.45|81
1646736710000|2022-03-08 10:51:50|1987.2|1986.7|1987.33|1986.83|1987.58|1987.08|1987.2|1986.7|29
1646736720000|2022-03-08 10:52:00|1987.58|1987.08|1987.08|1986.58|1987.58|1987.08|1986.83|1986.33|21
1646736730000|2022-03-08 10:52:10|1986.95|1986.45|1986.95|1986.45|1987.08|1986.58|1986.83|1986.33|20
1646736740000|2022-03-08 10:52:20|1987.08|1986.58|1987.08|1986.58|1987.45|1986.95|1986.95|1986.45|47
1646736750000|2022-03-08 10:52:30|1986.95|1986.45|1987.33|1986.83|1987.33|1986.83|1986.83|1986.33|19
1646736760000|2022-03-08 10:52:40|1987.45|1986.95|1987.2|1986.7|1987.83|1987.33|1987.2|1986.7|22
1646736770000|2022-03-08 10:52:50|1987.08|1986.58|1987.08|1986.58|1987.33|1986.83|1987.08|1986.58|14
1646736780000|2022-03-08 10:53:00|1987.33|1986.83|1988.95|1988.45|1989.33|1988.83|1987.33|1986.83|165
1646736790000|2022-03-08 10:53:10|1988.7|1988.2|1990.58|1990.08|1990.58|1990.08|1988.58|1988.08|111
1646736800000|2022-03-08 10:53:20|1990.45|1989.95|1990.2|1989.7|1990.45|1989.95|1989.7|1989.2|77
1646736810000|2022-03-08 10:53:30|1990.08|1989.58|1989.83|1989.33|1990.2|1989.7|1989.45|1988.95|36
1646736820000|2022-03-08 10:53:40|1989.95|1989.45|1989.33|1988.83|1989.95|1989.45|1989.2|1988.7|24
1646736830000|2022-03-08 10:53:50|1989.45|1988.95|1988.33|1987.83|1989.45|1988.95|1988.33|1987.83|15
1646736840000|2022-03-08 10:54:00|1988.45|1987.95|1987.83|1987.33|1988.58|1988.08|1987.83|1987.33|149
1646736850000|2022-03-08 10:54:10|1987.95|1987.45|1987.95|1987.45|1988.33|1987.83|1987.58|1987.08|30
1646736860000|2022-03-08 10:54:20|1988.08|1987.58|1987.33|1986.83|1988.7|1988.2|1987.33|1986.83|49
1646736870000|2022-03-08 10:54:30|1987.08|1986.58|1987.7|1987.2|1987.83|1987.33|1987.08|1986.58|12
1646736880000|2022-03-08 10:54:40|1987.58|1987.08|1987.08|1986.58|1987.7|1987.2|1987.08|1986.58|249
1646736890000|2022-03-08 10:54:50|1987.33|1986.83|1987.58|1987.08|1987.83|1987.33|1987.33|1986.83|54
1646736900000|2022-03-08 10:55:00|1987.45|1986.95|1987.58|1987.08|1987.7|1987.2|1987.45|1986.95|15
1646736910000|2022-03-08 10:55:10|1987.83|1987.33|1988.7|1988.2|1988.7|1988.2|1987.83|1987.33|128
1646736920000|2022-03-08 10:55:20|1988.83|1988.33|1989.2|1988.7|1989.2|1988.7|1988.33|1987.83|31
1646736930000|2022-03-08 10:55:30|1989.33|1988.83|1988.83|1988.33|1989.33|1988.83|1988.58|1988.08|70
1646736940000|2022-03-08 10:55:40|1988.7|1988.2|1988.83|1988.33|1988.95|1988.45|1988.45|1987.95|82
1646736950000|2022-03-08 10:55:50|1988.7|1988.2|1988.33|1987.83|1988.95|1988.45|1988.33|1987.83|42
1646736960000|2022-03-08 10:56:00|1988.2|1987.7|1988.33|1987.83|1988.33|1987.83|1988.08|1987.58|60
1646736970000|2022-03-08 10:56:10|1988.45|1987.95|1988.95|1988.45|1988.95|1988.45|1988.45|1987.95|45
1646736980000|2022-03-08 10:56:20|1988.58|1988.08|1988.7|1988.2|1988.7|1988.2|1988.33|1987.83|113
1646736990000|2022-03-08 10:56:30|1988.58|1988.08|1988.58|1988.08|1988.7|1988.2|1988.33|1987.83|17
1646737000000|2022-03-08 10:56:40|1988.7|1988.2|1989.08|1988.58|1989.45|1988.95|1988.7|1988.2|109
1646737010000|2022-03-08 10:56:50|1989.2|1988.7|1989.33|1988.83|1989.33|1988.83|1989.08|1988.58|12
1646737020000|2022-03-08 10:57:00|1989.45|1988.95|1989.95|1989.45|1990.33|1989.83|1989.45|1988.95|109
1646737030000|2022-03-08 10:57:10|1990.08|1989.58|1990.2|1989.7|1990.45|1989.95|1989.95|1989.45|47
1646737040000|2022-03-08 10:57:20|1990.08|1989.58|1989.33|1988.83|1990.08|1989.58|1989.33|1988.83|55
1646737050000|2022-03-08 10:57:30|1989.2|1988.7|1989.08|1988.58|1989.33|1988.83|1988.83|1988.33|56
1646737060000|2022-03-08 10:57:40|1988.95|1988.45|1988.7|1988.2|1988.95|1988.45|1988.7|1988.2|18
1646737070000|2022-03-08 10:57:50|1988.58|1988.08|1988.45|1987.95|1988.58|1988.08|1988.45|1987.95|3
1646737080000|2022-03-08 10:58:00|1988.33|1987.83|1987.83|1987.33|1988.45|1987.95|1987.83|1987.33|32
1646737090000|2022-03-08 10:58:10|1987.95|1987.45|1988.58|1988.08|1988.58|1988.08|1987.95|1987.45|27
1646737100000|2022-03-08 10:58:20|1989.08|1988.58|1988.83|1988.33|1989.08|1988.58|1988.58|1988.08|74
1646737110000|2022-03-08 10:58:30|1988.95|1988.45|1988.58|1988.08|1988.95|1988.45|1988.58|1988.08|12
1646737120000|2022-03-08 10:58:40|1988.83|1988.33|1988.7|1988.2|1988.83|1988.33|1988.58|1988.08|81
1646737130000|2022-03-08 10:58:50|1988.83|1988.33|1989.33|1988.83|1989.33|1988.83|1988.7|1988.2|28
1646737140000|2022-03-08 10:59:00|1989.45|1988.95|1989.83|1989.33|1990.33|1989.83|1989.45|1988.95|81
1646737150000|2022-03-08 10:59:10|1989.95|1989.45|1989.95|1989.45|1990.08|1989.58|1989.83|1989.33|44
1646737160000|2022-03-08 10:59:20|1990.08|1989.58|1990.45|1989.95|1990.7|1990.2|1989.95|1989.45|48
1646737170000|2022-03-08 10:59:30|1990.58|1990.08|1988.83|1988.33|1990.58|1990.08|1988.83|1988.33|130
1646737180000|2022-03-08 10:59:40|1988.7|1988.2|1988.58|1988.08|1989.33|1988.83|1988.45|1987.95|50
1646737190000|2022-03-08 10:59:50|1988.33|1987.83|1988.58|1988.08|1989.08|1988.58|1988.2|1987.7|60
1646737200000|2022-03-08 11:00:00|1988.7|1988.2|1987.58|1987.08|1988.7|1988.2|1987.33|1986.83|79
1646737210000|2022-03-08 11:00:10|1987.45|1986.95|1986.83|1986.33|1987.83|1987.33|1986.83|1986.33|18
1646737220000|2022-03-08 11:00:20|1986.7|1986.2|1987.08|1986.58|1987.33|1986.83|1986.58|1986.08|73
1646737230000|2022-03-08 11:00:30|1986.95|1986.45|1987.83|1987.33|1987.83|1987.33|1986.95|1986.45|18
1646737240000|2022-03-08 11:00:40|1987.58|1987.08|1987.58|1987.08|1988.08|1987.58|1987.45|1986.95|13
1646737250000|2022-03-08 11:00:50|1987.45|1986.95|1987.45|1986.95|1987.58|1987.08|1987.08|1986.58|17
1646737260000|2022-03-08 11:01:00|1987.58|1987.08|1988.08|1987.58|1988.2|1987.7|1987.45|1986.95|28
1646737270000|2022-03-08 11:01:10|1987.45|1986.95|1987.83|1987.33|1987.83|1987.33|1987.33|1986.83|122
1646737280000|2022-03-08 11:01:20|1987.95|1987.45|1988.58|1988.08|1988.58|1988.08|1987.95|1987.45|13
1646737290000|2022-03-08 11:01:30|1988.7|1988.2|1987.95|1987.45|1988.7|1988.2|1987.83|1987.33|14
1646737300000|2022-03-08 11:01:40|1987.83|1987.33|1987.45|1986.95|1987.83|1987.33|1987.33|1986.83|11
1646737310000|2022-03-08 11:01:50|1987.33|1986.83|1986.83|1986.33|1987.45|1986.95|1986.58|1986.08|51
1646737320000|2022-03-08 11:02:00|1986.95|1986.45|1986.33|1985.83|1987.33|1986.83|1986.33|1985.83|51
1646737330000|2022-03-08 11:02:10|1986.45|1985.95|1985.95|1985.45|1986.7|1986.2|1985.83|1985.33|18
1646737340000|2022-03-08 11:02:20|1985.83|1985.33|1985.83|1985.33|1985.83|1985.33|1985.33|1984.83|33
1646737350000|2022-03-08 11:02:30|1985.95|1985.45|1986.83|1986.33|1986.83|1986.33|1985.95|1985.45|13
1646737360000|2022-03-08 11:02:40|1986.95|1986.45|1987.08|1986.58|1987.08|1986.58|1986.7|1986.2|15
1646737370000|2022-03-08 11:02:50|1987.58|1987.08|1987.33|1986.83|1988.08|1987.58|1987.33|1986.83|14
1646737380000|2022-03-08 11:03:00|1987.08|1986.58|1988.08|1987.58|1988.08|1987.58|1987.08|1986.58|32
1646737390000|2022-03-08 11:03:10|1987.95|1987.45|1987.45|1986.95|1988.08|1987.58|1987.33|1986.83|12
1646737400000|2022-03-08 11:03:20|1987.58|1987.08|1988.33|1987.83|1988.33|1987.83|1987.58|1987.08|2
1646737410000|2022-03-08 11:03:30|1988.7|1988.2|1988.45|1987.95|1988.7|1988.2|1988.33|1987.83|5
1646737420000|2022-03-08 11:03:40|1988.33|1987.83|1988.45|1987.95|1988.58|1988.08|1988.33|1987.83|4
1646737430000|2022-03-08 11:03:50|1988.33|1987.83|1989.33|1988.83|1989.33|1988.83|1988.33|1987.83|14
1646737440000|2022-03-08 11:04:00|1989.45|1988.95|1989.33|1988.83|1989.83|1989.33|1989.08|1988.58|26
1646737450000|2022-03-08 11:04:10|1989.45|1988.95|1988.83|1988.33|1989.45|1988.95|1988.7|1988.2|10
1646737460000|2022-03-08 11:04:20|1988.58|1988.08|1989.08|1988.58|1989.58|1989.08|1988.58|1988.08|18
1646737470000|2022-03-08 11:04:30|1988.83|1988.33|1988.7|1988.2|1988.83|1988.33|1988.7|1988.2|2
1646737480000|2022-03-08 11:04:40|1988.58|1988.08|1988.58|1988.08|1988.58|1988.08|1988.33|1987.83|6
1646737490000|2022-03-08 11:04:50|1988.2|1987.7|1988.08|1987.58|1988.2|1987.7|1987.83|1987.33|17
1646737500000|2022-03-08 11:05:00|1988.2|1987.7|1988.58|1988.08|1988.7|1988.2|1988.2|1987.7|23
1646737510000|2022-03-08 11:05:10|1988.7|1988.2|1987.95|1987.45|1988.83|1988.33|1987.95|1987.45|17
1646737520000|2022-03-08 11:05:20|1987.83|1987.33|1988.08|1987.58|1988.08|1987.58|1987.7|1987.2|39
1646737530000|2022-03-08 11:05:30|1987.95|1987.45|1987.7|1987.2|1988.08|1987.58|1987.33|1986.83|193
1646737540000|2022-03-08 11:05:40|1987.58|1987.08|1987.08|1986.58|1987.58|1987.08|1986.33|1985.83|39
1646737550000|2022-03-08 11:05:50|1987.2|1986.7|1987.08|1986.58|1987.58|1987.08|1987.08|1986.58|8
1646737560000|2022-03-08 11:06:00|1986.83|1986.33|1986.58|1986.08|1987.08|1986.58|1986.58|1986.08|10
1646737570000|2022-03-08 11:06:10|1986.33|1985.83|1986.08|1985.58|1986.33|1985.83|1986.08|1985.58|12
1646737580000|2022-03-08 11:06:20|1985.83|1985.33|1986.83|1986.33|1986.83|1986.33|1985.7|1985.2|51
1646737590000|2022-03-08 11:06:30|1987.08|1986.58|1988.33|1987.83|1988.33|1987.83|1987.08|1986.58|34
1646737600000|2022-03-08 11:06:40|1988.45|1987.95|1988.95|1988.45|1988.95|1988.45|1987.7|1987.2|79
1646737610000|2022-03-08 11:06:50|1988.83|1988.33|1988.58|1988.08|1988.95|1988.45|1988.45|1987.95|22
1646737620000|2022-03-08 11:07:00|1988.7|1988.2|1988.2|1987.7|1988.7|1988.2|1987.58|1987.08|12
1646737630000|2022-03-08 11:07:10|1988.33|1987.83|1988.2|1987.7|1988.33|1987.83|1988.08|1987.58|4
1646737640000|2022-03-08 11:07:20|1988.33|1987.83|1987.33|1986.83|1988.33|1987.83|1986.83|1986.33|11
1646737650000|2022-03-08 11:07:30|1987.2|1986.7|1986.33|1985.83|1987.2|1986.7|1986.33|1985.83|13
1646737660000|2022-03-08 11:07:40|1986.45|1985.95|1986.83|1986.33|1986.95|1986.45|1986.45|1985.95|7
1646737670000|2022-03-08 11:07:50|1986.33|1985.83|1986.58|1986.08|1986.58|1986.08|1986.08|1985.58|27
1646737680000|2022-03-08 11:08:00|1986.7|1986.2|1986.83|1986.33|1987.08|1986.58|1986.7|1986.2|10
1646737690000|2022-03-08 11:08:10|1986.95|1986.45|1987.33|1986.83|1987.33|1986.83|1986.83|1986.33|6
1646737700000|2022-03-08 11:08:20|1987.45|1986.95|1987.08|1986.58|1987.58|1987.08|1987.08|1986.58|22
1646737710000|2022-03-08 11:08:30|1987.2|1986.7|1986.83|1986.33|1987.2|1986.7|1986.58|1986.08|9
1646737720000|2022-03-08 11:08:40|1986.95|1986.45|1987.08|1986.58|1987.08|1986.58|1986.83|1986.33|9
1646737730000|2022-03-08 11:08:50|1987.2|1986.7|1987.08|1986.58|1987.58|1987.08|1987.08|1986.58|17
1646737740000|2022-03-08 11:09:00|1987.2|1986.7|1986.33|1985.83|1987.33|1986.83|1986.33|1985.83|24
1646737750000|2022-03-08 11:09:10|1986.2|1985.7|1985.83|1985.33|1986.33|1985.83|1985.58|1985.08|50
1646737760000|2022-03-08 11:09:20|1985.95|1985.45|1985.95|1985.45|1986.08|1985.58|1985.58|1985.08|42
1646737770000|2022-03-08 11:09:30|1985.83|1985.33|1986.33|1985.83|1986.33|1985.83|1985.83|1985.33|30
1646737780000|2022-03-08 11:09:40|1986.58|1986.08|1987.08|1986.58|1987.08|1986.58|1986.33|1985.83|14
1646737790000|2022-03-08 11:09:50|1986.95|1986.45|1987.33|1986.83|1987.45|1986.95|1986.83|1986.33|27
1646737800000|2022-03-08 11:10:00|1987.45|1986.95|1987.58|1987.08|1987.58|1987.08|1987.2|1986.7|27
1646737810000|2022-03-08 11:10:10|1987.45|1986.95|1987.83|1987.33|1988.58|1988.08|1987.45|1986.95|21
1646737820000|2022-03-08 11:10:20|1988.08|1987.58|1987.58|1987.08|1988.08|1987.58|1987.2|1986.7|42
1646737830000|2022-03-08 11:10:30|1987.7|1987.2|1987.45|1986.95|1987.83|1987.33|1987.08|1986.58|10
1646737840000|2022-03-08 11:10:40|1987.58|1987.08|1987.95|1987.45|1987.95|1987.45|1987.33|1986.83|13
1646737850000|2022-03-08 11:10:50|1988.08|1987.58|1987.58|1987.08|1988.08|1987.58|1987.58|1987.08|24
1646737860000|2022-03-08 11:11:00|1987.7|1987.2|1987.83|1987.33|1987.83|1987.33|1987.58|1987.08|17
1646737870000|2022-03-08 11:11:10|1987.58|1987.08|1987.58|1987.08|1987.58|1987.08|1987.58|1987.08|13
1646737880000|2022-03-08 11:11:20|1987.33|1986.83|1987.33|1986.83|1987.83|1987.33|1987.33|1986.83|22
1646737890000|2022-03-08 11:11:30|1987.45|1986.95|1988.08|1987.58|1988.08|1987.58|1987.45|1986.95|28
1646737900000|2022-03-08 11:11:40|1987.95|1987.45|1988.33|1987.83|1988.58|1988.08|1987.95|1987.45|37
1646737910000|2022-03-08 11:11:50|1988.2|1987.7|1988.2|1987.7|1988.33|1987.83|1987.95|1987.45|31
1646737920000|2022-03-08 11:12:00|1988.33|1987.83|1988.08|1987.58|1988.33|1987.83|1988.08|1987.58|31
1646737930000|2022-03-08 11:12:10|1988.2|1987.7|1987.95|1987.45|1988.45|1987.95|1987.83|1987.33|33
1646737940000|2022-03-08 11:12:20|1988.08|1987.58|1987.33|1986.83|1988.08|1987.58|1987.33|1986.83|28
1646737950000|2022-03-08 11:12:30|1987.45|1986.95|1987.33|1986.83|1987.83|1987.33|1987.33|1986.83|16
1646737960000|2022-03-08 11:12:40|1987.45|1986.95|1987.33|1986.83|1987.58|1987.08|1987.08|1986.58|14
1646737970000|2022-03-08 11:12:50|1987.2|1986.7|1986.95|1986.45|1987.2|1986.7|1986.7|1986.2|79
1646737980000|2022-03-08 11:13:00|1987.08|1986.58|1987.08|1986.58|1987.33|1986.83|1986.83|1986.33|26
1646737990000|2022-03-08 11:13:10|1987.33|1986.83|1987.33|1986.83|1987.33|1986.83|1987.2|1986.7|31
1646738000000|2022-03-08 11:13:20|1987.58|1987.08|1987.33|1986.83|1987.58|1987.08|1987.2|1986.7|26
1646738010000|2022-03-08 11:13:30|1987.2|1986.7|1986.58|1986.08|1987.33|1986.83|1986.58|1986.08|20
1646738020000|2022-03-08 11:13:40|1986.7|1986.2|1986.95|1986.45|1987.08|1986.58|1986.33|1985.83|45
1646738030000|2022-03-08 11:13:50|1987.08|1986.58|1987.08|1986.58|1987.08|1986.58|1986.83|1986.33|25
1646738040000|2022-03-08 11:14:00|1986.95|1986.45|1987.08|1986.58|1987.33|1986.83|1986.95|1986.45|17
1646738050000|2022-03-08 11:14:10|1987.2|1986.7|1986.95|1986.45|1987.33|1986.83|1986.83|1986.33|37
1646738060000|2022-03-08 11:14:20|1987.08|1986.58|1988.58|1988.08|1988.58|1988.08|1987.08|1986.58|31
1646738070000|2022-03-08 11:14:30|1988.45|1987.95|1989.2|1988.7|1989.33|1988.83|1988.45|1987.95|34
1646738080000|2022-03-08 11:14:40|1989.08|1988.58|1988.58|1988.08|1989.2|1988.7|1988.08|1987.58|25
1646738090000|2022-03-08 11:14:50|1988.45|1987.95|1988.83|1988.33|1988.83|1988.33|1988.45|1987.95|30
1646738100000|2022-03-08 11:15:00|1988.58|1988.08|1989.08|1988.58|1989.08|1988.58|1988.58|1988.08|11
1646738110000|2022-03-08 11:15:10|1989.2|1988.7|1988.33|1987.83|1989.33|1988.83|1988.2|1987.7|8
1646738120000|2022-03-08 11:15:20|1988.45|1987.95|1987.2|1986.7|1988.45|1987.95|1987.08|1986.58|37
1646738130000|2022-03-08 11:15:30|1987.08|1986.58|1986.83|1986.33|1987.08|1986.58|1986.45|1985.95|25
1646738140000|2022-03-08 11:15:40|1986.7|1986.2|1986.58|1986.08|1986.7|1986.2|1986.58|1986.08|12
1646738150000|2022-03-08 11:15:50|1986.33|1985.83|1985.83|1985.33|1986.33|1985.83|1985.7|1985.2|14
1646738160000|2022-03-08 11:16:00|1986.08|1985.58|1986.08|1985.58|1986.33|1985.83|1985.83|1985.33|26
1646738170000|2022-03-08 11:16:10|1986.2|1985.7|1986.33|1985.83|1986.45|1985.95|1986.2|1985.7|23
1646738180000|2022-03-08 11:16:20|1986.2|1985.7|1986.08|1985.58|1986.2|1985.7|1985.95|1985.45|13
1646738190000|2022-03-08 11:16:30|1985.95|1985.45|1986.2|1985.7|1986.2|1985.7|1985.95|1985.45|21
1646738200000|2022-03-08 11:16:40|1986.33|1985.83|1986.33|1985.83|1986.45|1985.95|1986.2|1985.7|10
1646738210000|2022-03-08 11:16:50|1986.2|1985.7|1985.83|1985.33|1986.2|1985.7|1985.83|1985.33|29
1646738220000|2022-03-08 11:17:00|1985.33|1984.83|1984.33|1983.83|1985.33|1984.83|1984.33|1983.83|42
1646738230000|2022-03-08 11:17:10|1984.2|1983.7|1984.08|1983.58|1984.33|1983.83|1983.83|1983.33|27
1646738240000|2022-03-08 11:17:20|1983.95|1983.45|1984.08|1983.58|1984.08|1983.58|1983.58|1983.08|61
1646738250000|2022-03-08 11:17:30|1983.58|1983.08|1984.83|1984.33|1984.83|1984.33|1983.33|1982.83|89
1646738260000|2022-03-08 11:17:40|1984.7|1984.2|1984.58|1984.08|1984.83|1984.33|1984.45|1983.95|46
1646738270000|2022-03-08 11:17:50|1984.7|1984.2|1985.33|1984.83|1985.58|1985.08|1984.7|1984.2|30
1646738280000|2022-03-08 11:18:00|1985.08|1984.58|1985.83|1985.33|1985.83|1985.33|1984.83|1984.33|17
1646738290000|2022-03-08 11:18:10|1985.95|1985.45|1985.2|1984.7|1986.33|1985.83|1985.2|1984.7|29
1646738300000|2022-03-08 11:18:20|1985.33|1984.83|1985.08|1984.58|1985.33|1984.83|1984.58|1984.08|30
1646738310000|2022-03-08 11:18:30|1985.58|1985.08|1986.2|1985.7|1986.33|1985.83|1985.2|1984.7|30
1646738320000|2022-03-08 11:18:40|1986.08|1985.58|1985.58|1985.08|1986.45|1985.95|1985.58|1985.08|28
1646738330000|2022-03-08 11:18:50|1985.7|1985.2|1984.83|1984.33|1985.83|1985.33|1984.83|1984.33|25
1646738340000|2022-03-08 11:19:00|1984.58|1984.08|1984.45|1983.95|1984.83|1984.33|1984.2|1983.7|33
1646738350000|2022-03-08 11:19:10|1984.58|1984.08|1984.83|1984.33|1985.2|1984.7|1984.58|1984.08|14
1646738360000|2022-03-08 11:19:20|1984.7|1984.2|1984.2|1983.7|1984.7|1984.2|1983.58|1983.08|34
1646738370000|2022-03-08 11:19:30|1984.33|1983.83|1985.58|1985.08|1985.7|1985.2|1983.95|1983.45|62
1646738380000|2022-03-08 11:19:40|1985.45|1984.95|1985.08|1984.58|1985.45|1984.95|1985.08|1984.58|9
1646738390000|2022-03-08 11:19:50|1985.2|1984.7|1984.58|1984.08|1985.2|1984.7|1984.33|1983.83|19
1646738400000|2022-03-08 11:20:00|1984.83|1984.33|1985.2|1984.7|1985.7|1985.2|1984.7|1984.2|57
1646738410000|2022-03-08 11:20:10|1985.33|1984.83|1984.45|1983.95|1985.33|1984.83|1984.33|1983.83|18
1646738420000|2022-03-08 11:20:20|1984.33|1983.83|1984.33|1983.83|1984.58|1984.08|1984.33|1983.83|26
1646738430000|2022-03-08 11:20:30|1984.45|1983.95|1983.83|1983.33|1984.45|1983.95|1983.58|1983.08|14
1646738440000|2022-03-08 11:20:40|1984.08|1983.58|1983.58|1983.08|1984.08|1983.58|1983.45|1982.95|38
1646738450000|2022-03-08 11:20:50|1983.45|1982.95|1982.83|1982.33|1983.58|1983.08|1982.83|1982.33|41
1646738460000|2022-03-08 11:21:00|1982.95|1982.45|1983.08|1982.58|1983.08|1982.58|1982.83|1982.33|30
1646738470000|2022-03-08 11:21:10|1983.33|1982.83|1983.45|1982.95|1983.58|1983.08|1983.08|1982.58|44
1646738480000|2022-03-08 11:21:20|1983.33|1982.83|1983.33|1982.83|1983.58|1983.08|1983.08|1982.58|6
1646738490000|2022-03-08 11:21:30|1982.83|1982.33|1982.33|1981.83|1982.83|1982.33|1982.33|1981.83|46
1646738500000|2022-03-08 11:21:40|1982.08|1981.58|1983.33|1982.83|1983.33|1982.83|1981.95|1981.45|55
1646738510000|2022-03-08 11:21:50|1983.45|1982.95|1984.08|1983.58|1984.58|1984.08|1983.45|1982.95|37
1646738520000|2022-03-08 11:22:00|1983.95|1983.45|1983.83|1983.33|1983.95|1983.45|1983.08|1982.58|40
1646738530000|2022-03-08 11:22:10|1983.7|1983.2|1984.83|1984.33|1984.83|1984.33|1983.58|1983.08|16
1646738540000|2022-03-08 11:22:20|1984.7|1984.2|1983.83|1983.33|1984.7|1984.2|1983.7|1983.2|13
1646738550000|2022-03-08 11:22:30|1983.7|1983.2|1983.58|1983.08|1983.83|1983.33|1983.33|1982.83|32
1646738560000|2022-03-08 11:22:40|1983.33|1982.83|1984.33|1983.83|1984.33|1983.83|1983.33|1982.83|21
1646738570000|2022-03-08 11:22:50|1984.45|1983.95|1984.33|1983.83|1984.58|1984.08|1984.08|1983.58|15
1646738580000|2022-03-08 11:23:00|1984.45|1983.95|1983.83|1983.33|1984.45|1983.95|1983.83|1983.33|13
1646738590000|2022-03-08 11:23:10|1983.95|1983.45|1983.83|1983.33|1984.08|1983.58|1983.83|1983.33|13
1646738600000|2022-03-08 11:23:20|1983.7|1983.2|1983.83|1983.33|1983.83|1983.33|1983.58|1983.08|19
1646738610000|2022-03-08 11:23:30|1984.08|1983.58|1983.83|1983.33|1984.08|1983.58|1983.83|1983.33|9
1646738620000|2022-03-08 11:23:40|1983.95|1983.45|1984.58|1984.08|1984.7|1984.2|1983.83|1983.33|21
1646738630000|2022-03-08 11:23:50|1984.45|1983.95|1984.58|1984.08|1984.95|1984.45|1984.33|1983.83|45
1646738640000|2022-03-08 11:24:00|1984.33|1983.83|1985.08|1984.58|1985.08|1984.58|1984.33|1983.83|24
1646738650000|2022-03-08 11:24:10|1985.2|1984.7|1985.83|1985.33|1985.83|1985.33|1985.2|1984.7|31
1646738660000|2022-03-08 11:24:20|1985.95|1985.45|1986.08|1985.58|1986.33|1985.83|1985.83|1985.33|14
1646738670000|2022-03-08 11:24:30|1985.95|1985.45|1985.58|1985.08|1985.95|1985.45|1985.58|1985.08|6
1646738680000|2022-03-08 11:24:40|1985.45|1984.95|1985.83|1985.33|1985.83|1985.33|1985.08|1984.58|25
1646738690000|2022-03-08 11:24:50|1985.7|1985.2|1985.95|1985.45|1986.08|1985.58|1985.33|1984.83|5
1646738700000|2022-03-08 11:25:00|1986.08|1985.58|1985.83|1985.33|1986.2|1985.7|1985.58|1985.08|19
1646738710000|2022-03-08 11:25:10|1985.7|1985.2|1985.83|1985.33|1986.08|1985.58|1985.45|1984.95|11
1646738720000|2022-03-08 11:25:20|1985.58|1985.08|1985.95|1985.45|1985.95|1985.45|1985.58|1985.08|8
1646738730000|2022-03-08 11:25:30|1986.08|1985.58|1986.95|1986.45|1986.95|1986.45|1986.08|1985.58|13
1646738740000|2022-03-08 11:25:40|1986.83|1986.33|1986.08|1985.58|1986.83|1986.33|1986.08|1985.58|11
1646738750000|2022-03-08 11:25:50|1986.2|1985.7|1986.58|1986.08|1986.58|1986.08|1985.95|1985.45|19
1646738760000|2022-03-08 11:26:00|1986.7|1986.2|1986.08|1985.58|1986.83|1986.33|1986.08|1985.58|30
1646738770000|2022-03-08 11:26:10|1986.2|1985.7|1986.33|1985.83|1986.33|1985.83|1985.83|1985.33|20
1646738780000|2022-03-08 11:26:20|1986.2|1985.7|1987.08|1986.58|1987.08|1986.58|1986.2|1985.7|4
1646738790000|2022-03-08 11:26:30|1987.2|1986.7|1987.08|1986.58|1987.33|1986.83|1986.83|1986.33|39
1646738800000|2022-03-08 11:26:40|1987.2|1986.7|1987.83|1987.33|1987.83|1987.33|1987.2|1986.7|41
1646738810000|2022-03-08 11:26:50|1987.95|1987.45|1987.58|1987.08|1987.95|1987.45|1987.45|1986.95|23
1646738820000|2022-03-08 11:27:00|1987.7|1987.2|1988.08|1987.58|1988.58|1988.08|1987.7|1987.2|27
1646738830000|2022-03-08 11:27:10|1987.95|1987.45|1987.08|1986.58|1987.95|1987.45|1987.08|1986.58|13
1646738840000|2022-03-08 11:27:20|1986.95|1986.45|1987.95|1987.45|1988.08|1987.58|1986.95|1986.45|34
1646738850000|2022-03-08 11:27:30|1987.83|1987.33|1988.33|1987.83|1988.45|1987.95|1987.83|1987.33|4
1646738860000|2022-03-08 11:27:40|1988.45|1987.95|1988.7|1988.2|1988.7|1988.2|1988.33|1987.83|29
1646738870000|2022-03-08 11:27:50|1988.58|1988.08|1989.08|1988.58|1989.33|1988.83|1988.58|1988.08|47
1646738880000|2022-03-08 11:28:00|1989.2|1988.7|1989.08|1988.58|1989.2|1988.7|1988.83|1988.33|21
1646738890000|2022-03-08 11:28:10|1988.95|1988.45|1989.58|1989.08|1989.58|1989.08|1988.83|1988.33|11
1646738900000|2022-03-08 11:28:20|1989.83|1989.33|1990.33|1989.83|1990.33|1989.83|1989.7|1989.2|26
1646738910000|2022-03-08 11:28:30|1990.2|1989.7|1990.2|1989.7|1990.33|1989.83|1990.08|1989.58|19
1646738920000|2022-03-08 11:28:40|1990.08|1989.58|1989.95|1989.45|1990.33|1989.83|1989.83|1989.33|15
1646738930000|2022-03-08 11:28:50|1990.08|1989.58|1989.45|1988.95|1990.08|1989.58|1989.45|1988.95|9
1646738940000|2022-03-08 11:29:00|1989.58|1989.08|1989.08|1988.58|1989.58|1989.08|1988.58|1988.08|33
1646738950000|2022-03-08 11:29:10|1989.2|1988.7|1989.58|1989.08|1989.83|1989.33|1989.2|1988.7|15
1646738960000|2022-03-08 11:29:20|1989.45|1988.95|1989.08|1988.58|1989.45|1988.95|1989.08|1988.58|2
1646738970000|2022-03-08 11:29:30|1988.95|1988.45|1988.33|1987.83|1988.95|1988.45|1988.08|1987.58|35
1646738980000|2022-03-08 11:29:40|1988.58|1988.08|1988.58|1988.08|1988.58|1988.08|1988.2|1987.7|14
1646738990000|2022-03-08 11:29:50|1988.45|1987.95|1988.45|1987.95|1988.45|1987.95|1988.33|1987.83|6
1646739000000|2022-03-08 11:30:00|1988.7|1988.2|1989.58|1989.08|1989.58|1989.08|1988.33|1987.83|107
1646739010000|2022-03-08 11:30:10|1989.45|1988.95|1989.58|1989.08|1989.58|1989.08|1989.2|1988.7|22
1646739020000|2022-03-08 11:30:20|1989.7|1989.2|1989.33|1988.83|1989.7|1989.2|1989.33|1988.83|9
1646739030000|2022-03-08 11:30:30|1989.45|1988.95|1989.08|1988.58|1989.45|1988.95|1988.95|1988.45|18
1646739040000|2022-03-08 11:30:40|1989.2|1988.7|1988.95|1988.45|1989.58|1989.08|1988.95|1988.45|34
1646739050000|2022-03-08 11:30:50|1989.08|1988.58|1988.58|1988.08|1989.08|1988.58|1988.58|1988.08|11
1646739060000|2022-03-08 11:31:00|1988.7|1988.2|1988.83|1988.33|1988.95|1988.45|1988.45|1987.95|19
1646739070000|2022-03-08 11:31:10|1988.7|1988.2|1988.83|1988.33|1988.83|1988.33|1988.58|1988.08|3
1646739080000|2022-03-08 11:31:20|1988.58|1988.08|1988.83|1988.33|1988.83|1988.33|1988.33|1987.83|20
1646739090000|2022-03-08 11:31:30|1988.7|1988.2|1989.33|1988.83|1989.33|1988.83|1988.58|1988.08|9
1646739100000|2022-03-08 11:31:40|1989.45|1988.95|1989.58|1989.08|1989.83|1989.33|1989.45|1988.95|35
1646739110000|2022-03-08 11:31:50|1989.45|1988.95|1989.7|1989.2|1989.7|1989.2|1989.33|1988.83|8
1646739120000|2022-03-08 11:32:00|1989.58|1989.08|1988.83|1988.33|1989.83|1989.33|1988.58|1988.08|50
1646739130000|2022-03-08 11:32:10|1988.58|1988.08|1989.58|1989.08|1989.58|1989.08|1988.58|1988.08|25
1646739140000|2022-03-08 11:32:20|1989.45|1988.95|1989.33|1988.83|1989.58|1989.08|1989.33|1988.83|8
1646739150000|2022-03-08 11:32:30|1989.45|1988.95|1989.83|1989.33|1989.83|1989.33|1989.45|1988.95|23
1646739160000|2022-03-08 11:32:40|1989.7|1989.2|1990.08|1989.58|1990.08|1989.58|1989.45|1988.95|32
1646739170000|2022-03-08 11:32:50|1990.2|1989.7|1989.95|1989.45|1990.33|1989.83|1989.83|1989.33|46
1646739180000|2022-03-08 11:33:00|1990.08|1989.58|1990.08|1989.58|1990.33|1989.83|1989.58|1989.08|48
1646739190000|2022-03-08 11:33:10|1990.2|1989.7|1989.95|1989.45|1990.33|1989.83|1989.83|1989.33|64
1646739200000|2022-03-08 11:33:20|1989.83|1989.33|1989.7|1989.2|1989.95|1989.45|1989.7|1989.2|5
1646739210000|2022-03-08 11:33:30|1989.58|1989.08|1990.33|1989.83|1990.33|1989.83|1989.58|1989.08|13
1646739220000|2022-03-08 11:33:40|1990.2|1989.7|1990.2|1989.7|1990.33|1989.83|1990.08|1989.58|7
1646739230000|2022-03-08 11:33:50|1990.33|1989.83|1991.2|1990.7|1991.2|1990.7|1990.33|1989.83|37
1646739240000|2022-03-08 11:34:00|1991.33|1990.83|1991.08|1990.58|1991.33|1990.83|1990.83|1990.33|23
1646739250000|2022-03-08 11:34:10|1990.95|1990.45|1991.33|1990.83|1991.58|1991.08|1990.83|1990.33|19
1646739260000|2022-03-08 11:34:20|1991.45|1990.95|1991.58|1991.08|1991.58|1991.08|1990.95|1990.45|24
1646739270000|2022-03-08 11:34:30|1991.45|1990.95|1991.83|1991.33|1991.83|1991.33|1991.33|1990.83|19
1646739280000|2022-03-08 11:34:40|1991.95|1991.45|1991.08|1990.58|1992.2|1991.7|1991.08|1990.58|84
1646739290000|2022-03-08 11:34:50|1990.95|1990.45|1991.08|1990.58|1991.08|1990.58|1990.58|1990.08|11
1646739300000|2022-03-08 11:35:00|1991.2|1990.7|1990.58|1990.08|1991.2|1990.7|1990.58|1990.08|16
1646739310000|2022-03-08 11:35:10|1990.33|1989.83|1990.2|1989.7|1990.58|1990.08|1990.08|1989.58|27
1646739320000|2022-03-08 11:35:20|1990.08|1989.58|1990.33|1989.83|1990.58|1990.08|1990.08|1989.58|39
1646739330000|2022-03-08 11:35:30|1990.2|1989.7|1990.08|1989.58|1990.33|1989.83|1990.08|1989.58|9
1646739340000|2022-03-08 11:35:40|1990.2|1989.7|1990.2|1989.7|1990.33|1989.83|1989.95|1989.45|11
1646739350000|2022-03-08 11:35:50|1990.08|1989.58|1989.83|1989.33|1990.08|1989.58|1989.83|1989.33|35
1646739360000|2022-03-08 11:36:00|1990.08|1989.58|1990.83|1990.33|1990.83|1990.33|1990.08|1989.58|16
1646739370000|2022-03-08 11:36:10|1990.95|1990.45|1990.95|1990.45|1991.33|1990.83|1990.83|1990.33|31
1646739380000|2022-03-08 11:36:20|1991.08|1990.58|1991.7|1991.2|1991.83|1991.33|1990.95|1990.45|23
1646739390000|2022-03-08 11:36:30|1991.58|1991.08|1991.33|1990.83|1991.7|1991.2|1991.08|1990.58|11
1646739400000|2022-03-08 11:36:40|1991.2|1990.7|1991.58|1991.08|1991.58|1991.08|1991.08|1990.58|31
1646739410000|2022-03-08 11:36:50|1991.7|1991.2|1991.33|1990.83|1991.83|1991.33|1991.33|1990.83|16
1646739420000|2022-03-08 11:37:00|1991.58|1991.08|1990.58|1990.08|1991.58|1991.08|1990.58|1990.08|25
1646739430000|2022-03-08 11:37:10|1990.7|1990.2|1990.95|1990.45|1991.08|1990.58|1990.58|1990.08|4
1646739440000|2022-03-08 11:37:20|1991.08|1990.58|1990.83|1990.33|1991.33|1990.83|1990.7|1990.2|20
1646739450000|2022-03-08 11:37:30|1990.95|1990.45|1990.58|1990.08|1991.33|1990.83|1990.58|1990.08|20
1646739460000|2022-03-08 11:37:40|1990.45|1989.95|1991.2|1990.7|1991.2|1990.7|1990.33|1989.83|38
1646739470000|2022-03-08 11:37:50|1991.33|1990.83|1991.08|1990.58|1991.33|1990.83|1990.83|1990.33|55
1646739480000|2022-03-08 11:38:00|1990.95|1990.45|1991.08|1990.58|1991.08|1990.58|1990.95|1990.45|5
1646739490000|2022-03-08 11:38:10|1991.33|1990.83|1991.2|1990.7|1991.58|1991.08|1991.08|1990.58|10
1646739500000|2022-03-08 11:38:20|1991.33|1990.83|1991.08|1990.58|1991.45|1990.95|1990.83|1990.33|33
1646739510000|2022-03-08 11:38:30|1991.2|1990.7|1991.08|1990.58|1991.58|1991.08|1990.83|1990.33|37
1646739520000|2022-03-08 11:38:40|1990.95|1990.45|1990.83|1990.33|1991.08|1990.58|1990.7|1990.2|70
1646739530000|2022-03-08 11:38:50|1990.7|1990.2|1991.33|1990.83|1991.33|1990.83|1990.7|1990.2|43
1646739540000|2022-03-08 11:39:00|1991.83|1991.33|1990.95|1990.45|1991.83|1991.33|1990.95|1990.45|29
1646739550000|2022-03-08 11:39:10|1991.08|1990.58|1990.83|1990.33|1991.08|1990.58|1990.7|1990.2|77
1646739560000|2022-03-08 11:39:20|||||||||38
1646739570000|2022-03-08 11:39:30|1990.7|1990.2|1990.45|1989.95|1990.7|1990.2|1990.33|1989.83|54
1646739580000|2022-03-08 11:39:40|1990.33|1989.83|1990.58|1990.08|1990.58|1990.08|1989.83|1989.33|23
1646739590000|2022-03-08 11:39:50|1990.7|1990.2|1990.95|1990.45|1991.08|1990.58|1990.7|1990.2|19
1646739600000|2022-03-08 11:40:00|1991.08|1990.58|1990.83|1990.33|1991.08|1990.58|1990.83|1990.33|18
1646739610000|2022-03-08 11:40:10|1990.95|1990.45|1991.08|1990.58|1991.08|1990.58|1990.95|1990.45|5
1646739620000|2022-03-08 11:40:20|1990.95|1990.45|1990.83|1990.33|1991.08|1990.58|1990.7|1990.2|3
1646739630000|2022-03-08 11:40:30|1990.95|1990.45|1990.08|1989.58|1990.95|1990.45|1989.95|1989.45|9
1646739640000|2022-03-08 11:40:40|1989.95|1989.45|1989.45|1988.95|1989.95|1989.45|1989.33|1988.83|12
1646739650000|2022-03-08 11:40:50|1989.58|1989.08|1989.33|1988.83|1989.58|1989.08|1989.2|1988.7|15
1646739660000|2022-03-08 11:41:00|1989.45|1988.95|1989.2|1988.7|1989.83|1989.33|1989.08|1988.58|44
1646739670000|2022-03-08 11:41:10|1989.08|1988.58|1988.95|1988.45|1989.33|1988.83|1988.95|1988.45|5
1646739680000|2022-03-08 11:41:20|1988.83|1988.33|1989.2|1988.7|1989.58|1989.08|1988.7|1988.2|22
1646739690000|2022-03-08 11:41:30|1989.08|1988.58|1988.95|1988.45|1989.2|1988.7|1988.83|1988.33|8
1646739700000|2022-03-08 11:41:40|1988.83|1988.33|1987.95|1987.45|1988.95|1988.45|1987.95|1987.45|31
1646739710000|2022-03-08 11:41:50|1988.08|1987.58|1987.58|1987.08|1988.08|1987.58|1987.58|1987.08|12
1646739720000|2022-03-08 11:42:00|1987.83|1987.33|1987.33|1986.83|1987.83|1987.33|1987.33|1986.83|34
1646739730000|2022-03-08 11:42:10|1987.45|1986.95|1987.83|1987.33|1987.83|1987.33|1987.33|1986.83|8
1646739740000|2022-03-08 11:42:20|1987.95|1987.45|1987.58|1987.08|1988.08|1987.58|1987.58|1987.08|8
1646739750000|2022-03-08 11:42:30|1987.7|1987.2|1987.58|1987.08|1987.7|1987.2|1987.45|1986.95|12
1646739760000|2022-03-08 11:42:40|1987.7|1987.2|1987.83|1987.33|1987.95|1987.45|1987.7|1987.2|3
1646739770000|2022-03-08 11:42:50|1987.7|1987.2|1987.33|1986.83|1987.83|1987.33|1987.33|1986.83|17
1646739780000|2022-03-08 11:43:00|1987.45|1986.95|1987.2|1986.7|1987.58|1987.08|1987.08|1986.58|15
1646739790000|2022-03-08 11:43:10|1987.08|1986.58|1987.2|1986.7|1987.33|1986.83|1987.08|1986.58|20
1646739800000|2022-03-08 11:43:20|1987.08|1986.58|1988.08|1987.58|1988.08|1987.58|1987.08|1986.58|54
1646739810000|2022-03-08 11:43:30|1988.2|1987.7|1987.83|1987.33|1988.2|1987.7|1987.58|1987.08|19
1646739820000|2022-03-08 11:43:40|1987.95|1987.45|1988.08|1987.58|1988.08|1987.58|1987.95|1987.45|11
1646739830000|2022-03-08 11:43:50|1987.95|1987.45|1988.33|1987.83|1988.33|1987.83|1987.83|1987.33|17
1646739840000|2022-03-08 11:44:00|1988.2|1987.7|1988.83|1988.33|1988.83|1988.33|1988.08|1987.58|106
1646739850000|2022-03-08 11:44:10|1988.95|1988.45|1989.08|1988.58|1989.33|1988.83|1988.95|1988.45|12
1646739860000|2022-03-08 11:44:20|1989.2|1988.7|1988.83|1988.33|1989.2|1988.7|1988.33|1987.83|55
1646739870000|2022-03-08 11:44:30|1988.7|1988.2|1988.83|1988.33|1988.95|1988.45|1988.58|1988.08|84
1646739880000|2022-03-08 11:44:40|1988.95|1988.45|1989.08|1988.58|1989.33|1988.83|1988.83|1988.33|12
1646739890000|2022-03-08 11:44:50|1989.33|1988.83|1988.95|1988.45|1989.33|1988.83|1988.83|1988.33|3
1646739900000|2022-03-08 11:45:00|1988.83|1988.33|1988.2|1987.7|1988.83|1988.33|1988.08|1987.58|27
1646739910000|2022-03-08 11:45:10|1988.33|1987.83|1988.58|1988.08|1988.83|1988.33|1988.33|1987.83|15
1646739920000|2022-03-08 11:45:20|1988.45|1987.95|1988.08|1987.58|1988.58|1988.08|1987.95|1987.45|14
1646739930000|2022-03-08 11:45:30|1988.2|1987.7|1987.83|1987.33|1988.2|1987.7|1987.83|1987.33|13
1646739940000|2022-03-08 11:45:40|1987.95|1987.45|1987.33|1986.83|1987.95|1987.45|1987.33|1986.83|11
1646739950000|2022-03-08 11:45:50|1987.45|1986.95|1987.08|1986.58|1987.45|1986.95|1987.08|1986.58|7
1646739960000|2022-03-08 11:46:00|1987.2|1986.7|1987.7|1987.2|1987.95|1987.45|1987.2|1986.7|14
1646739970000|2022-03-08 11:46:10|1987.83|1987.33|1988.08|1987.58|1988.33|1987.83|1987.83|1987.33|14
1646739980000|2022-03-08 11:46:20|1988.33|1987.83|1987.58|1987.08|1988.33|1987.83|1987.58|1987.08|10
1646739990000|2022-03-08 11:46:30|1987.33|1986.83|1986.83|1986.33|1987.33|1986.83|1986.83|1986.33|10
1646740000000|2022-03-08 11:46:40|1986.7|1986.2|1986.83|1986.33|1986.83|1986.33|1986.7|1986.2|94
1646740010000|2022-03-08 11:46:50|1987.08|1986.58|1987.58|1987.08|1987.58|1987.08|1987.08|1986.58|24
1646740020000|2022-03-08 11:47:00|1987.83|1987.33|1987.58|1987.08|1987.83|1987.33|1987.33|1986.83|25
1646740030000|2022-03-08 11:47:10|1987.33|1986.83|1987.33|1986.83|1987.33|1986.83|1987.33|1986.83|4
1646740040000|2022-03-08 11:47:20|1987.2|1986.7|1987.2|1986.7|1987.33|1986.83|1987.08|1986.58|6
1646740050000|2022-03-08 11:47:30|1987.33|1986.83|1987.2|1986.7|1987.33|1986.83|1987.08|1986.58|11
1646740060000|2022-03-08 11:47:40|1987.08|1986.58|1987.33|1986.83|1987.58|1987.08|1987.08|1986.58|28
1646740070000|2022-03-08 11:47:50|1987.2|1986.7|1987.08|1986.58|1987.58|1987.08|1987.08|1986.58|10
1646740080000|2022-03-08 11:48:00|1987.33|1986.83|1987.45|1986.95|1987.58|1987.08|1987.2|1986.7|40
1646740090000|2022-03-08 11:48:10|1987.58|1987.08|1988.08|1987.58|1988.08|1987.58|1987.33|1986.83|23
1646740100000|2022-03-08 11:48:20|1988.2|1987.7|1988.33|1987.83|1988.83|1988.33|1988.2|1987.7|140
1646740110000|2022-03-08 11:48:30|1988.08|1987.58|1987.83|1987.33|1988.08|1987.58|1987.7|1987.2|17
1646740120000|2022-03-08 11:48:40|1987.95|1987.45|1988.08|1987.58|1988.33|1987.83|1987.83|1987.33|15
1646740130000|2022-03-08 11:48:50|1987.95|1987.45|1987.58|1987.08|1987.95|1987.45|1987.58|1987.08|10
1646740140000|2022-03-08 11:49:00|1987.83|1987.33|1988.58|1988.08|1988.7|1988.2|1987.83|1987.33|20
1646740150000|2022-03-08 11:49:10|1988.45|1987.95|1987.83|1987.33|1988.45|1987.95|1987.83|1987.33|15
1646740160000|2022-03-08 11:49:20|1987.95|1987.45|1987.95|1987.45|1988.08|1987.58|1987.83|1987.33|4
1646740170000|2022-03-08 11:49:30|1988.08|1987.58|1988.08|1987.58|1988.33|1987.83|1988.08|1987.58|6
1646740180000|2022-03-08 11:49:40|1988.2|1987.7|1988.08|1987.58|1988.33|1987.83|1988.08|1987.58|2
1646740190000|2022-03-08 11:49:50|1987.83|1987.33|1987.83|1987.33|1987.83|1987.33|1987.83|1987.33|20
1646740200000|2022-03-08 11:50:00|1987.58|1987.08|1988.33|1987.83|1988.33|1987.83|1987.58|1987.08|29
1646740210000|2022-03-08 11:50:10|1988.2|1987.7|1987.83|1987.33|1988.2|1987.7|1987.83|1987.33|3
1646740220000|2022-03-08 11:50:20|1987.95|1987.45|1988.2|1987.7|1988.2|1987.7|1987.83|1987.33|16
1646740230000|2022-03-08 11:50:30|1988.33|1987.83|1989.33|1988.83|1989.33|1988.83|1988.33|1987.83|65
1646740240000|2022-03-08 11:50:40|1989.2|1988.7|1988.58|1988.08|1989.2|1988.7|1988.58|1988.08|31
1646740250000|2022-03-08 11:50:50|1988.45|1987.95|1988.33|1987.83|1988.7|1988.2|1988.33|1987.83|15
1646740260000|2022-03-08 11:51:00|1988.45|1987.95|1988.7|1988.2|1988.7|1988.2|1988.45|1987.95|24
1646740270000|2022-03-08 11:51:10|1988.83|1988.33|1988.58|1988.08|1988.83|1988.33|1988.33|1987.83|10
1646740280000|2022-03-08 11:51:20|1988.45|1987.95|1989.08|1988.58|1989.08|1988.58|1988.33|1987.83|13
1646740290000|2022-03-08 11:51:30|1989.33|1988.83|1989.33|1988.83|1989.45|1988.95|1989.08|1988.58|28
1646740300000|2022-03-08 11:51:40|1989.45|1988.95|1989.83|1989.33|1990.08|1989.58|1989.33|1988.83|14
1646740310000|2022-03-08 11:51:50|1989.7|1989.2|1989.33|1988.83|1989.7|1989.2|1989.33|1988.83|14
1646740320000|2022-03-08 11:52:00|1989.08|1988.58|1989.08|1988.58|1989.33|1988.83|1989.08|1988.58|52
1646740330000|2022-03-08 11:52:10|1988.83|1988.33|1988.33|1987.83|1989.08|1988.58|1988.08|1987.58|18
1646740340000|2022-03-08 11:52:20|1988.08|1987.58|1988.58|1988.08|1988.83|1988.33|1987.95|1987.45|21
1646740350000|2022-03-08 11:52:30|1988.7|1988.2|1988.08|1987.58|1988.83|1988.33|1988.08|1987.58|28
1646740360000|2022-03-08 11:52:40|1988.2|1987.7|1988.83|1988.33|1989.08|1988.58|1988.2|1987.7|24
1646740370000|2022-03-08 11:52:50|1988.95|1988.45|1989.45|1988.95|1989.45|1988.95|1988.95|1988.45|10
1646740380000|2022-03-08 11:53:00|1989.58|1989.08|1989.45|1988.95|1989.58|1989.08|1989.33|1988.83|6
1646740390000|2022-03-08 11:53:10|1989.33|1988.83|1989.2|1988.7|1989.45|1988.95|1989.08|1988.58|3
1646740400000|2022-03-08 11:53:20|1989.08|1988.58|1989.58|1989.08|1989.58|1989.08|1989.08|1988.58|7
1646740410000|2022-03-08 11:53:30|1989.45|1988.95|1989.33|1988.83|1989.45|1988.95|1989.33|1988.83|6
1646740420000|2022-03-08 11:53:40|1989.08|1988.58|1989.08|1988.58|1989.2|1988.7|1989.08|1988.58|8
1646740430000|2022-03-08 11:53:50|1988.83|1988.33|1988.83|1988.33|1988.95|1988.45|1988.58|1988.08|39
1646740440000|2022-03-08 11:54:00|1988.95|1988.45|1988.58|1988.08|1989.08|1988.58|1988.58|1988.08|5
1646740450000|2022-03-08 11:54:10|1988.7|1988.2|1988.58|1988.08|1988.7|1988.2|1988.33|1987.83|10
1646740460000|2022-03-08 11:54:20|1988.83|1988.33|1988.33|1987.83|1988.83|1988.33|1988.33|1987.83|29
1646740470000|2022-03-08 11:54:30|1988.2|1987.7|1988.45|1987.95|1988.45|1987.95|1988.08|1987.58|17
1646740480000|2022-03-08 11:54:40|1988.58|1988.08|1988.33|1987.83|1989.08|1988.58|1988.33|1987.83|21
1646740490000|2022-03-08 11:54:50|1988.2|1987.7|1988.58|1988.08|1988.7|1988.2|1988.2|1987.7|24
1646740500000|2022-03-08 11:55:00|1988.45|1987.95|1988.33|1987.83|1988.83|1988.33|1988.2|1987.7|12
1646740510000|2022-03-08 11:55:10|1988.08|1987.58|1988.33|1987.83|1988.45|1987.95|1988.08|1987.58|23
1646740520000|2022-03-08 11:55:20|1988.2|1987.7|1989.33|1988.83|1989.33|1988.83|1988.08|1987.58|76
1646740530000|2022-03-08 11:55:30|1989.45|1988.95|1988.95|1988.45|1989.58|1989.08|1988.95|1988.45|26
1646740540000|2022-03-08 11:55:40|1988.83|1988.33|1989.08|1988.58|1989.08|1988.58|1988.83|1988.33|35
1646740550000|2022-03-08 11:55:50|1989.2|1988.7|1989.08|1988.58|1989.58|1989.08|1989.08|1988.58|40
1646740560000|2022-03-08 11:56:00|1989.2|1988.7|1988.83|1988.33|1989.2|1988.7|1988.45|1987.95|74
1646740570000|2022-03-08 11:56:10|1988.95|1988.45|1989.45|1988.95|1989.45|1988.95|1988.58|1988.08|31
1646740580000|2022-03-08 11:56:20|1989.58|1989.08|1989.33|1988.83|1989.58|1989.08|1989.33|1988.83|45
1646740590000|2022-03-08 11:56:30|1989.58|1989.08|1990.2|1989.7|1990.33|1989.83|1989.33|1988.83|55
1646740600000|2022-03-08 11:56:40|1990.33|1989.83|1990.83|1990.33|1991.08|1990.58|1990.2|1989.7|34
1646740610000|2022-03-08 11:56:50|1990.7|1990.2|1989.83|1989.33|1990.7|1990.2|1989.83|1989.33|24
1646740620000|2022-03-08 11:57:00|1989.95|1989.45|1989.58|1989.08|1990.08|1989.58|1989.58|1989.08|29
1646740630000|2022-03-08 11:57:10|1989.45|1988.95|1989.33|1988.83|1989.83|1989.33|1989.2|1988.7|11
1646740640000|2022-03-08 11:57:20|1989.58|1989.08|1989.58|1989.08|1989.95|1989.45|1989.33|1988.83|16
1646740650000|2022-03-08 11:57:30|1989.83|1989.33|1990.08|1989.58|1990.33|1989.83|1989.58|1989.08|26
1646740660000|2022-03-08 11:57:40|1989.95|1989.45|1990.2|1989.7|1990.2|1989.7|1989.83|1989.33|19
1646740670000|2022-03-08 11:57:50|1990.08|1989.58|1990.08|1989.58|1990.2|1989.7|1989.83|1989.33|3
1646740680000|2022-03-08 11:58:00|1990.2|1989.7|1989.83|1989.33|1990.2|1989.7|1989.7|1989.2|7
1646740690000|2022-03-08 11:58:10|1990.08|1989.58|1990.45|1989.95|1990.58|1990.08|1990.08|1989.58|48
1646740700000|2022-03-08 11:58:20|1990.58|1990.08|1990.58|1990.08|1990.58|1990.08|1990.08|1989.58|29
1646740710000|2022-03-08 11:58:30|1990.45|1989.95|1990.08|1989.58|1990.45|1989.95|1990.08|1989.58|20
1646740720000|2022-03-08 11:58:40|1989.95|1989.45|1990.33|1989.83|1990.33|1989.83|1989.83|1989.33|16
1646740730000|2022-03-08 11:58:50|1990.58|1990.08|1990.58|1990.08|1990.83|1990.33|1990.58|1990.08|15
1646740740000|2022-03-08 11:59:00|1990.45|1989.95|1990.58|1990.08|1990.58|1990.08|1990.33|1989.83|24
1646740750000|2022-03-08 11:59:10|1990.45|1989.95|1990.83|1990.33|1991.08|1990.58|1990.45|1989.95|11
1646740760000|2022-03-08 11:59:20|1990.7|1990.2|1990.7|1990.2|1990.83|1990.33|1990.7|1990.2|9
1646740770000|2022-03-08 11:59:30|1990.83|1990.33|1990.83|1990.33|1990.83|1990.33|1990.58|1990.08|11
1646740780000|2022-03-08 11:59:40|1990.7|1990.2|1990.83|1990.33|1990.83|1990.33|1990.58|1990.08|5
1646740790000|2022-03-08 11:59:50|1990.95|1990.45|1991.58|1991.08|1991.58|1991.08|1990.83|1990.33|42
1646740800000|2022-03-08 12:00:00|1991.7|1991.2|1991.83|1991.33|1991.83|1991.33|1991.08|1990.58|56
1646740810000|2022-03-08 12:00:10|1991.7|1991.2|1991.83|1991.33|1992.08|1991.58|1991.7|1991.2|75
1646740820000|2022-03-08 12:00:20|1992.58|1992.08|1991.33|1990.83|1992.58|1992.08|1991.33|1990.83|144
1646740830000|2022-03-08 12:00:30|1991.2|1990.7|1991.45|1990.95|1991.58|1991.08|1991.08|1990.58|43
1646740840000|2022-03-08 12:00:40|1991.58|1991.08|1992.08|1991.58|1992.08|1991.58|1991.45|1990.95|7
1646740850000|2022-03-08 12:00:50|1992.2|1991.7|1992.58|1992.08|1992.58|1992.08|1992.2|1991.7|7
1646740860000|2022-03-08 12:01:00|1992.7|1992.2|1993.08|1992.58|1993.08|1992.58|1992.58|1992.08|25
1646740870000|2022-03-08 12:01:10|1993.2|1992.7|1994.2|1993.7|1994.45|1993.95|1993.2|1992.7|120
1646740880000|2022-03-08 12:01:20|1994.08|1993.58|1993.95|1993.45|1994.33|1993.83|1993.83|1993.33|46
1646740890000|2022-03-08 12:01:30|1994.08|1993.58|1994.2|1993.7|1994.33|1993.83|1994.08|1993.58|36
1646740900000|2022-03-08 12:01:40|1994.33|1993.83|1994.08|1993.58|1994.33|1993.83|1993.58|1993.08|63
1646740910000|2022-03-08 12:01:50|1993.95|1993.45|1994.83|1994.33|1994.83|1994.33|1993.58|1993.08|125
1646740920000|2022-03-08 12:02:00|1994.95|1994.45|1995.2|1994.7|1995.7|1995.2|1994.95|1994.45|150
1646740930000|2022-03-08 12:02:10|1995.08|1994.58|1994.83|1994.33|1995.08|1994.58|1994.58|1994.08|68
1646740940000|2022-03-08 12:02:20|1994.7|1994.2|1994.83|1994.33|1995.08|1994.58|1994.58|1994.08|58
1646740950000|2022-03-08 12:02:30|1994.95|1994.45|1994.08|1993.58|1995.08|1994.58|1993.7|1993.2|44
1646740960000|2022-03-08 12:02:40|1993.83|1993.33|1994.83|1994.33|1994.83|1994.33|1993.83|1993.33|35
1646740970000|2022-03-08 12:02:50|1994.95|1994.45|1994.83|1994.33|1994.95|1994.45|1994.58|1994.08|33
1646740980000|2022-03-08 12:03:00|1994.7|1994.2|1994.08|1993.58|1994.7|1994.2|1994.08|1993.58|29
1646740990000|2022-03-08 12:03:10|1994.2|1993.7|1994.2|1993.7|1994.33|1993.83|1993.83|1993.33|42
1646741000000|2022-03-08 12:03:20|1994.08|1993.58|1994.33|1993.83|1994.58|1994.08|1994.08|1993.58|43
1646741010000|2022-03-08 12:03:30|1994.2|1993.7|1992.83|1992.33|1994.2|1993.7|1992.7|1992.2|30
1646741020000|2022-03-08 12:03:40|1992.7|1992.2|1993.08|1992.58|1993.33|1992.83|1992.7|1992.2|22
1646741030000|2022-03-08 12:03:50|1993.33|1992.83|1993.58|1993.08|1993.58|1993.08|1993.33|1992.83|13
1646741040000|2022-03-08 12:04:00|1993.7|1993.2|1994.33|1993.83|1994.33|1993.83|1993.7|1993.2|56
1646741050000|2022-03-08 12:04:10|1994.58|1994.08|1994.7|1994.2|1994.83|1994.33|1994.33|1993.83|59
1646741060000|2022-03-08 12:04:20|1994.58|1994.08|1994.58|1994.08|1994.83|1994.33|1994.45|1993.95|19
1646741070000|2022-03-08 12:04:30|1994.7|1994.2|1995.33|1994.83|1995.33|1994.83|1994.58|1994.08|37
1646741080000|2022-03-08 12:04:40|1995.45|1994.95|1994.58|1994.08|1995.45|1994.95|1994.58|1994.08|24
1646741090000|2022-03-08 12:04:50|1994.7|1994.2|1995.2|1994.7|1995.33|1994.83|1994.7|1994.2|9
1646741100000|2022-03-08 12:05:00|1995.08|1994.58|1996.33|1995.83|1996.33|1995.83|1995.08|1994.58|44
1646741110000|2022-03-08 12:05:10|1996.45|1995.95|1996.33|1995.83|1996.45|1995.95|1995.95|1995.45|60
1646741120000|2022-03-08 12:05:20|1996.2|1995.7|1996.08|1995.58|1996.45|1995.95|1996.08|1995.58|17
1646741130000|2022-03-08 12:05:30|1995.58|1995.08|1995.83|1995.33|1995.83|1995.33|1995.2|1994.7|29
1646741140000|2022-03-08 12:05:40|1996.08|1995.58|1995.58|1995.08|1996.08|1995.58|1995.58|1995.08|17
1646741150000|2022-03-08 12:05:50|1995.7|1995.2|1995.83|1995.33|1996.33|1995.83|1995.7|1995.2|31
1646741160000|2022-03-08 12:06:00|1995.95|1995.45|1996.08|1995.58|1996.33|1995.83|1995.83|1995.33|76
1646741170000|2022-03-08 12:06:10|1996.33|1995.83|1996.2|1995.7|1996.45|1995.95|1996.2|1995.7|59
1646741180000|2022-03-08 12:06:20|1996.08|1995.58|1995.83|1995.33|1996.08|1995.58|1995.33|1994.83|21
1646741190000|2022-03-08 12:06:30|1995.95|1995.45|1996.33|1995.83|1996.58|1996.08|1995.95|1995.45|29
1646741200000|2022-03-08 12:06:40|1996.45|1995.95|1996.58|1996.08|1996.58|1996.08|1996.45|1995.95|8
1646741210000|2022-03-08 12:06:50|1996.33|1995.83|1996.33|1995.83|1996.45|1995.95|1996.08|1995.58|18
1646741220000|2022-03-08 12:07:00|1995.83|1995.33|1996.08|1995.58|1996.58|1996.08|1995.83|1995.33|45
1646741230000|2022-03-08 12:07:10|1996.2|1995.7|1995.83|1995.33|1996.2|1995.7|1995.83|1995.33|30
1646741240000|2022-03-08 12:07:20|1995.95|1995.45|1996.33|1995.83|1996.33|1995.83|1995.83|1995.33|12
1646741250000|2022-03-08 12:07:30|1996.2|1995.7|1996.08|1995.58|1996.33|1995.83|1995.95|1995.45|10
1646741260000|2022-03-08 12:07:40|1995.95|1995.45|1996.08|1995.58|1996.08|1995.58|1995.7|1995.2|33
1646741270000|2022-03-08 12:07:50|1996.2|1995.7|1997.08|1996.58|1997.08|1996.58|1996.2|1995.7|4
1646741280000|2022-03-08 12:08:00|1997.45|1996.95|1997.33|1996.83|1997.58|1997.08|1997.08|1996.58|60
1646741290000|2022-03-08 12:08:10|1997.2|1996.7|1997.08|1996.58|1997.58|1997.08|1996.58|1996.08|70
1646741300000|2022-03-08 12:08:20|1997.2|1996.7|1997.58|1997.08|1997.58|1997.08|1997.2|1996.7|59
1646741310000|2022-03-08 12:08:30|1997.45|1996.95|1997.2|1996.7|1997.45|1996.95|1997.08|1996.58|22
1646741320000|2022-03-08 12:08:40|1997.08|1996.58|1998.33|1997.83|1998.33|1997.83|1997.08|1996.58|26
1646741330000|2022-03-08 12:08:50|1998.2|1997.7|1998.58|1998.08|1998.58|1998.08|1997.95|1997.45|79
1646741340000|2022-03-08 12:09:00|1998.45|1997.95|1998.45|1997.95|1998.58|1998.08|1998.2|1997.7|47
1646741350000|2022-03-08 12:09:10|1998.33|1997.83|1998.2|1997.7|1998.58|1998.08|1998.2|1997.7|11
1646741360000|2022-03-08 12:09:20|1998.33|1997.83|1998.45|1997.95|1998.45|1997.95|1998.33|1997.83|18
1646741370000|2022-03-08 12:09:30|1998.58|1998.08|1999.83|1999.33|1999.83|1999.33|1998.45|1997.95|49
1646741380000|2022-03-08 12:09:40|1999.95|1999.45|2000.08|1999.58|2000.2|1999.7|1999.58|1999.08|45
1646741390000|2022-03-08 12:09:50|2000.2|1999.7|2000.33|1999.83|2000.58|2000.08|2000.08|1999.58|79
1646741400000|2022-03-08 12:10:00|2000.45|1999.95|2001.33|2000.83|2001.33|2000.83|2000.45|1999.95|105
1646741410000|2022-03-08 12:10:10|2001.2|2000.7|2001.83|2001.33|2001.83|2001.33|2001.08|2000.58|64
1646741420000|2022-03-08 12:10:20|2001.7|2001.2|2001.83|2001.33|2001.83|2001.33|2001.33|2000.83|47
1646741430000|2022-03-08 12:10:30|2001.95|2001.45|2002.83|2002.33|2002.83|2002.33|2001.95|2001.45|116
1646741440000|2022-03-08 12:10:40|2002.95|2002.45|2002.83|2002.33|2003.33|2002.83|2002.58|2002.08|59
1646741450000|2022-03-08 12:10:50|2003.08|2002.58|2003.33|2002.83|2003.33|2002.83|2002.95|2002.45|74
1646741460000|2022-03-08 12:11:00|2003.2|2002.7|2003.83|2003.33|2003.83|2003.33|2003.08|2002.58|117
1646741470000|2022-03-08 12:11:10|2003.95|2003.45|2004.45|2003.95|2004.45|2003.95|2003.83|2003.33|139
1646741480000|2022-03-08 12:11:20|2004.58|2004.08|2004.83|2004.33|2004.95|2004.45|2004.45|2003.95|79
1646741490000|2022-03-08 12:11:30|2004.95|2004.45|2005.58|2005.08|2005.58|2005.08|2004.83|2004.33|45
1646741500000|2022-03-08 12:11:40|2005.45|2004.95|2006.08|2005.58|2006.08|2005.58|2005.45|2004.95|53
1646741510000|2022-03-08 12:11:50|2005.95|2005.45|2006.33|2005.83|2006.33|2005.83|2005.7|2005.2|87
1646741520000|2022-03-08 12:12:00|2006.2|2005.7|2005.7|2005.2|2006.33|2005.83|2005.58|2005.08|60
1646741530000|2022-03-08 12:12:10|2005.58|2005.08|2004.83|2004.33|2005.58|2005.08|2004.83|2004.33|119
1646741540000|2022-03-08 12:12:20|2004.95|2004.45|2004.33|2003.83|2005.33|2004.83|2004.33|2003.83|123
1646741550000|2022-03-08 12:12:30|2004.45|2003.95|2002.83|2002.33|2004.58|2004.08|2002.58|2002.08|145
1646741560000|2022-03-08 12:12:40|2003.08|2002.58|2002.08|2001.58|2003.58|2003.08|2002.08|2001.58|101
1646741570000|2022-03-08 12:12:50|2001.95|2001.45|2001.83|2001.33|2002.08|2001.58|2001.58|2001.08|51
1646741580000|2022-03-08 12:13:00|2001.95|2001.45|2002.08|2001.58|2002.08|2001.58|2000.83|2000.33|156
1646741590000|2022-03-08 12:13:10|2001.83|2001.33|2003.58|2003.08|2003.58|2003.08|2001.83|2001.33|114
1646741600000|2022-03-08 12:13:20|2003.2|2002.7|2003.58|2003.08|2003.83|2003.33|2002.58|2002.08|81
1646741610000|2022-03-08 12:13:30|2003.7|2003.2|2004.33|2003.83|2004.45|2003.95|2003.7|2003.2|28
1646741620000|2022-03-08 12:13:40|2004.45|2003.95|2004.08|2003.58|2004.58|2004.08|2003.83|2003.33|72
1646741630000|2022-03-08 12:13:50|2004.2|2003.7|2003.83|2003.33|2004.58|2004.08|2003.83|2003.33|108
1646741640000|2022-03-08 12:14:00|2003.95|2003.45|2002.95|2002.45|2003.95|2003.45|2002.95|2002.45|97
1646741650000|2022-03-08 12:14:10|2003.08|2002.58|2002.83|2002.33|2003.08|2002.58|2002.45|2001.95|38
1646741660000|2022-03-08 12:14:20|2002.95|2002.45|2002.95|2002.45|2003.58|2003.08|2002.83|2002.33|51
1646741670000|2022-03-08 12:14:30|2003.08|2002.58|2003.83|2003.33|2004.2|2003.7|2003.08|2002.58|30
1646741680000|2022-03-08 12:14:40|2003.95|2003.45|2004.45|2003.95|2004.45|2003.95|2003.58|2003.08|13
1646741690000|2022-03-08 12:14:50|2004.33|2003.83|2004.2|2003.7|2004.45|2003.95|2003.83|2003.33|60
1646741700000|2022-03-08 12:15:00|2004.08|2003.58|2003.7|2003.2|2004.2|2003.7|2003.7|2003.2|32
1646741710000|2022-03-08 12:15:10|2003.83|2003.33|2004.45|2003.95|2004.58|2004.08|2003.7|2003.2|17
1646741720000|2022-03-08 12:15:20|2004.58|2004.08|2004.58|2004.08|2005.08|2004.58|2004.45|2003.95|32
1646741730000|2022-03-08 12:15:30|2004.45|2003.95|2004.7|2004.2|2004.83|2004.33|2004.33|2003.83|46
1646741740000|2022-03-08 12:15:40|2004.58|2004.08|2004.58|2004.08|2004.58|2004.08|2004.33|2003.83|15
1646741750000|2022-03-08 12:15:50|2004.45|2003.95|2004.58|2004.08|2004.7|2004.2|2004.2|2003.7|28
1646741760000|2022-03-08 12:16:00|2004.7|2004.2|2004.45|2003.95|2005.08|2004.58|2004.45|2003.95|46
1646741770000|2022-03-08 12:16:10|2004.33|2003.83|2005.83|2005.33|2005.83|2005.33|2004.08|2003.58|71
1646741780000|2022-03-08 12:16:20|2005.7|2005.2|2005.83|2005.33|2006.58|2006.08|2005.45|2004.95|85
1646741790000|2022-03-08 12:16:30|2005.95|2005.45|2005.83|2005.33|2006.08|2005.58|2005.58|2005.08|10
1646741800000|2022-03-08 12:16:40|2005.7|2005.2|2006.2|2005.7|2006.33|2005.83|2005.7|2005.2|36
1646741810000|2022-03-08 12:16:50|2005.95|2005.45|2006.2|2005.7|2006.2|2005.7|2005.83|2005.33|4
1646741820000|2022-03-08 12:17:00|2006.33|2005.83|2007.33|2006.83|2007.45|2006.95|2006.08|2005.58|130
1646741830000|2022-03-08 12:17:10|2007.08|2006.58|2007.08|2006.58|2007.2|2006.7|2006.58|2006.08|110
1646741840000|2022-03-08 12:17:20|2006.95|2006.45|2007.33|2006.83|2007.58|2007.08|2006.7|2006.2|67
1646741850000|2022-03-08 12:17:30|2007.45|2006.95|2007.7|2007.2|2007.7|2007.2|2007.45|2006.95|65
1646741860000|2022-03-08 12:17:40|2007.58|2007.08|2008.08|2007.58|2008.33|2007.83|2007.58|2007.08|86
1646741870000|2022-03-08 12:17:50|2008.2|2007.7|2008.33|2007.83|2008.45|2007.95|2008.08|2007.58|33
1646741880000|2022-03-08 12:18:00|2008.45|2007.95|2008.83|2008.33|2008.83|2008.33|2008.33|2007.83|73
1646741890000|2022-03-08 12:18:10|2008.58|2008.08|2009.08|2008.58|2009.08|2008.58|2008.08|2007.58|122
1646741900000|2022-03-08 12:18:20|2009.2|2008.7|2008.83|2008.33|2009.2|2008.7|2008.58|2008.08|71
1646741910000|2022-03-08 12:18:30|2008.7|2008.2|2009.08|2008.58|2009.33|2008.83|2008.7|2008.2|34
1646741920000|2022-03-08 12:18:40|2008.95|2008.45|2009.33|2008.83|2009.33|2008.83|2008.45|2007.95|27
1646741930000|2022-03-08 12:18:50|2009.45|2008.95|2009.83|2009.33|2009.83|2009.33|2009.45|2008.95|40
1646741940000|2022-03-08 12:19:00|2009.7|2009.2|2008.95|2008.45|2009.7|2009.2|2008.95|2008.45|35
1646741950000|2022-03-08 12:19:10|2009.08|2008.58|2008.08|2007.58|2009.08|2008.58|2007.83|2007.33|126
1646741960000|2022-03-08 12:19:20|2007.95|2007.45|2008.33|2007.83|2008.33|2007.83|2007.7|2007.2|49
1646741970000|2022-03-08 12:19:30|2008.45|2007.95|2008.7|2008.2|2008.83|2008.33|2008.33|2007.83|14
1646741980000|2022-03-08 12:19:40|2008.83|2008.33|2008.83|2008.33|2009.45|2008.95|2008.83|2008.33|31
1646741990000|2022-03-08 12:19:50|2008.95|2008.45|2008.08|2007.58|2008.95|2008.45|2008.08|2007.58|15
1646742000000|2022-03-08 12:20:00|2008.2|2007.7|2008.83|2008.33|2008.83|2008.33|2008.2|2007.7|30
1646742010000|2022-03-08 12:20:10|2008.95|2008.45|2009.2|2008.7|2009.58|2009.08|2008.58|2008.08|72
1646742020000|2022-03-08 12:20:20|2009.08|2008.58|2008.83|2008.33|2009.33|2008.83|2008.58|2008.08|57
1646742030000|2022-03-08 12:20:30|2009.08|2008.58|2007.83|2007.33|2009.08|2008.58|2007.7|2007.2|75
1646742040000|2022-03-08 12:20:40|2007.7|2007.2|2007.7|2007.2|2008.33|2007.83|2007.58|2007.08|45
1646742050000|2022-03-08 12:20:50|2007.83|2007.33|2007.83|2007.33|2007.83|2007.33|2007.58|2007.08|31
1646742060000|2022-03-08 12:21:00|2007.7|2007.2|2007.83|2007.33|2007.83|2007.33|2007.58|2007.08|20
1646742070000|2022-03-08 12:21:10|2007.7|2007.2|2007.33|2006.83|2007.7|2007.2|2007.08|2006.58|37
1646742080000|2022-03-08 12:21:20|2007.58|2007.08|2007.58|2007.08|2007.7|2007.2|2007.08|2006.58|14
1646742090000|2022-03-08 12:21:30|2007.83|2007.33|2007.45|2006.95|2007.83|2007.33|2007.45|2006.95|42
1646742100000|2022-03-08 12:21:40|2007.33|2006.83|2007.2|2006.7|2007.45|2006.95|2007.08|2006.58|21
1646742110000|2022-03-08 12:21:50|2007.33|2006.83|2007.33|2006.83|2007.58|2007.08|2007.2|2006.7|38
1646742120000|2022-03-08 12:22:00|2007.45|2006.95|2007.58|2007.08|2007.7|2007.2|2007.33|2006.83|84
1646742130000|2022-03-08 12:22:10|2007.33|2006.83|2007.58|2007.08|2007.7|2007.2|2007.33|2006.83|100
1646742140000|2022-03-08 12:22:20|2007.7|2007.2|2007.7|2007.2|2007.83|2007.33|2007.58|2007.08|272
1646742150000|2022-03-08 12:22:30|2007.83|2007.33|2008.08|2007.58|2008.2|2007.7|2007.33|2006.83|145
1646742160000|2022-03-08 12:22:40|2007.95|2007.45|2007.83|2007.33|2007.95|2007.45|2007.83|2007.33|12
1646742170000|2022-03-08 12:22:50|2007.33|2006.83|2007.33|2006.83|2007.33|2006.83|2007.08|2006.58|23
1646742180000|2022-03-08 12:23:00|2007.08|2006.58|2007.33|2006.83|2007.58|2007.08|2006.83|2006.33|30
1646742190000|2022-03-08 12:23:10|2007.08|2006.58|2007.58|2007.08|2007.58|2007.08|2007.08|2006.58|20
1646742200000|2022-03-08 12:23:20|2007.7|2007.2|2008.08|2007.58|2008.33|2007.83|2007.7|2007.2|43
1646742210000|2022-03-08 12:23:30|2007.95|2007.45|2008.08|2007.58|2008.08|2007.58|2007.58|2007.08|11
1646742220000|2022-03-08 12:23:40|2008.33|2007.83|2008.7|2008.2|2008.83|2008.33|2008.2|2007.7|107
1646742230000|2022-03-08 12:23:50|2008.58|2008.08|2009.08|2008.58|2009.08|2008.58|2008.58|2008.08|58
1646742240000|2022-03-08 12:24:00|2009.2|2008.7|2009.08|2008.58|2009.2|2008.7|2009.08|2008.58|23
1646742250000|2022-03-08 12:24:10|2008.95|2008.45|2009.33|2008.83|2009.33|2008.83|2008.33|2007.83|69
1646742260000|2022-03-08 12:24:20|2009.45|2008.95|2009.83|2009.33|2010.08|2009.58|2009.33|2008.83|64
1646742270000|2022-03-08 12:24:30|2009.95|2009.45|2009.33|2008.83|2010.08|2009.58|2009.2|2008.7|16
1646742280000|2022-03-08 12:24:40|2009.08|2008.58|2009.33|2008.83|2009.33|2008.83|2008.95|2008.45|27
1646742290000|2022-03-08 12:24:50|2009.58|2009.08|2009.58|2009.08|2009.58|2009.08|2009.45|2008.95|14
1646742300000|2022-03-08 12:25:00|2009.83|2009.33|2010.08|2009.58|2010.08|2009.58|2009.7|2009.2|52
1646742310000|2022-03-08 12:25:10|2009.95|2009.45|2010.08|2009.58|2010.2|2009.7|2009.7|2009.2|13
1646742320000|2022-03-08 12:25:20|2010.2|2009.7|2010.58|2010.08|2010.58|2010.08|2010.08|2009.58|58
1646742330000|2022-03-08 12:25:30|2010.7|2010.2|2011.08|2010.58|2011.33|2010.83|2010.58|2010.08|48
1646742340000|2022-03-08 12:25:40|2010.83|2010.33|2010.7|2010.2|2010.83|2010.33|2010.45|2009.95|57
1646742350000|2022-03-08 12:25:50|2010.83|2010.33|2011.45|2010.95|2011.45|2010.95|2010.83|2010.33|12
1646742360000|2022-03-08 12:26:00|2011.58|2011.08|2010.58|2010.08|2011.58|2011.08|2010.45|2009.95|46
1646742370000|2022-03-08 12:26:10|2010.7|2010.2|2010.83|2010.33|2010.83|2010.33|2010.33|2009.83|47
1646742380000|2022-03-08 12:26:20|2010.95|2010.45|2011.33|2010.83|2011.33|2010.83|2010.83|2010.33|63
1646742390000|2022-03-08 12:26:30|2011.2|2010.7|2010.45|2009.95|2011.2|2010.7|2010.33|2009.83|57
1646742400000|2022-03-08 12:26:40|2010.33|2009.83|2010.08|2009.58|2010.45|2009.95|2010.08|2009.58|7
1646742410000|2022-03-08 12:26:50|2009.95|2009.45|2009.33|2008.83|2009.95|2009.45|2008.83|2008.33|24
1646742420000|2022-03-08 12:27:00|2009.2|2008.7|2009.2|2008.7|2009.33|2008.83|2008.83|2008.33|41
1646742430000|2022-03-08 12:27:10|2009.33|2008.83|2008.58|2008.08|2009.33|2008.83|2008.58|2008.08|11
1646742440000|2022-03-08 12:27:20|2008.7|2008.2|2008.08|2007.58|2008.7|2008.2|2007.83|2007.33|45
1646742450000|2022-03-08 12:27:30|2008.33|2007.83|2007.58|2007.08|2008.58|2008.08|2007.58|2007.08|26
1646742460000|2022-03-08 12:27:40|2007.45|2006.95|2007.58|2007.08|2007.83|2007.33|2007.33|2006.83|23
1646742470000|2022-03-08 12:27:50|2007.45|2006.95|2007.58|2007.08|2007.58|2007.08|2006.95|2006.45|71
1646742480000|2022-03-08 12:28:00|2007.33|2006.83|2007.7|2007.2|2008.2|2007.7|2007.33|2006.83|55
1646742490000|2022-03-08 12:28:10|2007.58|2007.08|2007.33|2006.83|2007.58|2007.08|2006.83|2006.33|15
1646742500000|2022-03-08 12:28:20|2007.2|2006.7|2007.83|2007.33|2007.83|2007.33|2007.2|2006.7|13
1646742510000|2022-03-08 12:28:30|2008.08|2007.58|2008.83|2008.33|2008.83|2008.33|2007.83|2007.33|26
1646742520000|2022-03-08 12:28:40|2008.7|2008.2|2009.33|2008.83|2009.33|2008.83|2008.7|2008.2|20
1646742530000|2022-03-08 12:28:50|2009.2|2008.7|2008.95|2008.45|2009.83|2009.33|2008.58|2008.08|95
1646742540000|2022-03-08 12:29:00|2009.08|2008.58|2008.08|2007.58|2009.08|2008.58|2008.08|2007.58|18
1646742550000|2022-03-08 12:29:10|2007.83|2007.33|2008.08|2007.58|2008.08|2007.58|2007.58|2007.08|17
1646742560000|2022-03-08 12:29:20|2008.2|2007.7|2007.83|2007.33|2008.2|2007.7|2007.7|2007.2|5
1646742570000|2022-03-08 12:29:30|2008.08|2007.58|2008.33|2007.83|2008.58|2008.08|2007.95|2007.45|33
1646742580000|2022-03-08 12:29:40|2008.08|2007.58|2008.2|2007.7|2008.33|2007.83|2007.83|2007.33|27
1646742590000|2022-03-08 12:29:50|2008.33|2007.83|2007.58|2007.08|2008.33|2007.83|2007.58|2007.08|65
1646742600000|2022-03-08 12:30:00|2007.7|2007.2|2007.95|2007.45|2008.2|2007.7|2007.33|2006.83|78
1646742610000|2022-03-08 12:30:10|2007.83|2007.33|2007.58|2007.08|2007.83|2007.33|2007.08|2006.58|39
1646742620000|2022-03-08 12:30:20|2007.45|2006.95|2007.08|2006.58|2007.45|2006.95|2006.83|2006.33|19
1646742630000|2022-03-08 12:30:30|2007.2|2006.7|2007.08|2006.58|2007.58|2007.08|2007.08|2006.58|20
1646742640000|2022-03-08 12:30:40|2007.2|2006.7|2006.83|2006.33|2007.2|2006.7|2006.83|2006.33|12
1646742650000|2022-03-08 12:30:50|2006.58|2006.08|2006.33|2005.83|2006.83|2006.33|2006.33|2005.83|84
1646742660000|2022-03-08 12:31:00|2005.95|2005.45|2005.83|2005.33|2006.2|2005.7|2005.83|2005.33|32
1646742670000|2022-03-08 12:31:10|2005.7|2005.2|2003.7|2003.2|2005.7|2005.2|2003.7|2003.2|41
1646742680000|2022-03-08 12:31:20|2003.58|2003.08|2005.08|2004.58|2005.08|2004.58|2003.58|2003.08|39
1646742690000|2022-03-08 12:31:30|2005.2|2004.7|2005.83|2005.33|2005.83|2005.33|2005.2|2004.7|27
1646742700000|2022-03-08 12:31:40|2005.33|2004.83|2005.83|2005.33|2006.2|2005.7|2005.08|2004.58|97
1646742710000|2022-03-08 12:31:50|2005.58|2005.08|2005.7|2005.2|2005.83|2005.33|2005.33|2004.83|46
1646742720000|2022-03-08 12:32:00|2005.58|2005.08|2005.2|2004.7|2005.83|2005.33|2005.2|2004.7|16
1646742730000|2022-03-08 12:32:10|2005.08|2004.58|2004.58|2004.08|2005.45|2004.95|2004.58|2004.08|15
1646742740000|2022-03-08 12:32:20|2004.83|2004.33|2005.08|2004.58|2005.2|2004.7|2004.83|2004.33|24
1646742750000|2022-03-08 12:32:30|2005.45|2004.95|2005.58|2005.08|2005.83|2005.33|2005.45|2004.95|51
1646742760000|2022-03-08 12:32:40|2005.7|2005.2|2005.33|2004.83|2005.83|2005.33|2005.08|2004.58|22
1646742770000|2022-03-08 12:32:50|2005.2|2004.7|2004.33|2003.83|2005.2|2004.7|2004.08|2003.58|30
1646742780000|2022-03-08 12:33:00|2004.83|2004.33|2005.83|2005.33|2006.33|2005.83|2004.83|2004.33|83
1646742790000|2022-03-08 12:33:10|2005.7|2005.2|2005.33|2004.83|2005.7|2005.2|2005.08|2004.58|28
1646742800000|2022-03-08 12:33:20|2005.2|2004.7|2005.2|2004.7|2005.33|2004.83|2005.08|2004.58|14
1646742810000|2022-03-08 12:33:30|2005.33|2004.83|2005.45|2004.95|2005.7|2005.2|2005.2|2004.7|23
1646742820000|2022-03-08 12:33:40|2005.33|2004.83|2005.58|2005.08|2005.83|2005.33|2005.33|2004.83|57
1646742830000|2022-03-08 12:33:50|2005.7|2005.2|2005.58|2005.08|2005.83|2005.33|2005.58|2005.08|23
1646742840000|2022-03-08 12:34:00|2005.7|2005.2|2006.08|2005.58|2006.33|2005.83|2005.7|2005.2|41
1646742850000|2022-03-08 12:34:10|2006.2|2005.7|2007.08|2006.58|2007.08|2006.58|2006.2|2005.7|6
1646742860000|2022-03-08 12:34:20|2006.95|2006.45|2006.33|2005.83|2006.95|2006.45|2006.2|2005.7|9
1646742870000|2022-03-08 12:34:30|2006.58|2006.08|2006.58|2006.08|2006.83|2006.33|2006.58|2006.08|3
1646742880000|2022-03-08 12:34:40|2006.45|2005.95|2006.58|2006.08|2006.7|2006.2|2006.33|2005.83|11
1646742890000|2022-03-08 12:34:50|2007.08|2006.58|2006.83|2006.33|2007.08|2006.58|2006.58|2006.08|13
1646742900000|2022-03-08 12:35:00|2006.95|2006.45|2006.58|2006.08|2007.33|2006.83|2006.58|2006.08|24
1646742910000|2022-03-08 12:35:10|2006.45|2005.95|2006.08|2005.58|2006.83|2006.33|2005.83|2005.33|37
1646742920000|2022-03-08 12:35:20|2005.83|2005.33|2005.83|2005.33|2006.08|2005.58|2005.58|2005.08|11
1646742930000|2022-03-08 12:35:30|2005.95|2005.45|2007.08|2006.58|2007.2|2006.7|2005.95|2005.45|44
1646742940000|2022-03-08 12:35:40|2007.2|2006.7|2006.83|2006.33|2007.33|2006.83|2006.83|2006.33|25
1646742950000|2022-03-08 12:35:50|2006.7|2006.2|2005.58|2005.08|2006.7|2006.2|2005.45|2004.95|15
1646742960000|2022-03-08 12:36:00|2006.08|2005.58|2006.58|2006.08|2006.95|2006.45|2005.95|2005.45|35
1646742970000|2022-03-08 12:36:10|2006.45|2005.95|2006.08|2005.58|2006.45|2005.95|2005.83|2005.33|6
1646742980000|2022-03-08 12:36:20|2005.95|2005.45|2005.83|2005.33|2006.08|2005.58|2005.83|2005.33|5
1646742990000|2022-03-08 12:36:30|2005.95|2005.45|2006.08|2005.58|2006.2|2005.7|2005.95|2005.45|23
1646743000000|2022-03-08 12:36:40|2006.2|2005.7|2006.2|2005.7|2006.33|2005.83|2005.83|2005.33|22
1646743010000|2022-03-08 12:36:50|2006.33|2005.83|2005.95|2005.45|2006.33|2005.83|2005.58|2005.08|23
1646743020000|2022-03-08 12:37:00|2006.08|2005.58|2006.33|2005.83|2006.33|2005.83|2005.83|2005.33|9
1646743030000|2022-03-08 12:37:10|2006.58|2006.08|2006.2|2005.7|2006.83|2006.33|2006.2|2005.7|17
1646743040000|2022-03-08 12:37:20|2006.33|2005.83|2005.95|2005.45|2006.33|2005.83|2005.58|2005.08|50
1646743050000|2022-03-08 12:37:30|2006.08|2005.58|2006.83|2006.33|2007.08|2006.58|2006.08|2005.58|52
1646743060000|2022-03-08 12:37:40|2006.95|2006.45|2006.83|2006.33|2007.08|2006.58|2006.83|2006.33|0
1646743070000|2022-03-08 12:37:50|2006.58|2006.08|2006.08|2005.58|2006.58|2006.08|2006.08|2005.58|33
1646743080000|2022-03-08 12:38:00|2006.2|2005.7|2005.83|2005.33|2006.33|2005.83|2005.83|2005.33|25
1646743090000|2022-03-08 12:38:10|2005.7|2005.2|2006.08|2005.58|2006.08|2005.58|2005.7|2005.2|8
1646743100000|2022-03-08 12:38:20|2006.2|2005.7|2005.33|2004.83|2006.33|2005.83|2005.08|2004.58|30
1646743110000|2022-03-08 12:38:30|2005.45|2004.95|2005.33|2004.83|2005.95|2005.45|2005.33|2004.83|18
1646743120000|2022-03-08 12:38:40|2005.2|2004.7|2004.58|2004.08|2005.2|2004.7|2004.45|2003.95|27
1646743130000|2022-03-08 12:38:50|2004.45|2003.95|2004.08|2003.58|2004.45|2003.95|2003.83|2003.33|40
1646743140000|2022-03-08 12:39:00|2003.83|2003.33|2003.83|2003.33|2004.45|2003.95|2003.83|2003.33|73
1646743150000|2022-03-08 12:39:10|2003.7|2003.2|2004.33|2003.83|2004.33|2003.83|2003.7|2003.2|32
1646743160000|2022-03-08 12:39:20|2004.45|2003.95|2004.58|2004.08|2004.58|2004.08|2004.33|2003.83|12
1646743170000|2022-03-08 12:39:30|2004.83|2004.33|2004.08|2003.58|2004.83|2004.33|2004.08|2003.58|57
1646743180000|2022-03-08 12:39:40|2004.2|2003.7|2004.08|2003.58|2004.33|2003.83|2003.83|2003.33|7
1646743190000|2022-03-08 12:39:50|2003.95|2003.45|2003.95|2003.45|2004.08|2003.58|2003.83|2003.33|7
1646743200000|2022-03-08 12:40:00|2003.84|2003.34|2003.22|2002.72|2004.22|2003.72|2003.22|2002.72|47
1646743210000|2022-03-08 12:40:10|2003.34|2002.84|2003.47|2002.97|2003.72|2003.22|2003.34|2002.84|11
1646743220000|2022-03-08 12:40:20|2003.34|2002.84|2003.22|2002.72|2003.72|2003.22|2003.22|2002.72|21
1646743230000|2022-03-08 12:40:30|2003.09|2002.59|2003.47|2002.97|2003.72|2003.22|2002.97|2002.47|12
1646743240000|2022-03-08 12:40:40|2003.34|2002.84|2002.22|2001.72|2003.34|2002.84|2002.22|2001.72|86
1646743250000|2022-03-08 12:40:50|2002.09|2001.59|2001.47|2000.97|2002.22|2001.72|2001.47|2000.97|21
1646743260000|2022-03-08 12:41:00|2001.34|2000.84|2000.72|2000.22|2001.34|2000.84|2000.59|2000.09|100
1646743270000|2022-03-08 12:41:10|2000.97|2000.47|2000.09|1999.59|2000.97|2000.47|1999.72|1999.22|70
1646743280000|2022-03-08 12:41:20|1999.97|1999.47|1999.72|1999.22|2000.22|1999.72|1999.47|1998.97|87
1646743290000|2022-03-08 12:41:30|1999.59|1999.09|2001.09|2000.59|2001.09|2000.59|1999.59|1999.09|116
1646743300000|2022-03-08 12:41:40|2001.22|2000.72|2000.22|1999.72|2001.47|2000.97|2000.22|1999.72|39
1646743310000|2022-03-08 12:41:50|2000.34|1999.84|1999.72|1999.22|2000.47|1999.97|1999.72|1999.22|45
1646743320000|2022-03-08 12:42:00|1999.97|1999.47|1999.72|1999.22|2000.22|1999.72|1999.72|1999.22|21
1646743330000|2022-03-08 12:42:10|1999.84|1999.34|2000.22|1999.72|2000.22|1999.72|1999.84|1999.34|8
1646743340000|2022-03-08 12:42:20|2000.47|1999.97|2000.47|1999.97|2000.47|1999.97|1999.72|1999.22|63
1646743350000|2022-03-08 12:42:30|2000.59|2000.09|1999.97|1999.47|2000.97|2000.47|1999.97|1999.47|42
1646743360000|2022-03-08 12:42:40|2000.09|1999.59|2000.47|1999.97|2000.59|2000.09|1999.72|1999.22|38
1646743370000|2022-03-08 12:42:50|2000.59|2000.09|2000.47|1999.97|2000.59|2000.09|2000.47|1999.97|17
1646743380000|2022-03-08 12:43:00|2000.34|1999.84|2000.97|2000.47|2001.22|2000.72|2000.34|1999.84|44
1646743390000|2022-03-08 12:43:10|2001.09|2000.59|2000.97|2000.47|2001.22|2000.72|2000.59|2000.09|30
1646743400000|2022-03-08 12:43:20|2000.72|2000.22|2000.09|1999.59|2000.72|2000.22|2000.09|1999.59|53
1646743410000|2022-03-08 12:43:30|1999.97|1999.47|2000.22|1999.72|2000.22|1999.72|1999.72|1999.22|112
1646743420000|2022-03-08 12:43:40|2000.34|1999.84|1999.97|1999.47|2000.47|1999.97|1999.97|1999.47|84
1646743430000|2022-03-08 12:43:50|1999.72|1999.22|1999.59|1999.09|1999.72|1999.22|1999.22|1998.72|69
1646743440000|2022-03-08 12:44:00|1999.72|1999.22|1999.47|1998.97|2000.72|2000.22|1999.47|1998.97|61
1646743450000|2022-03-08 12:44:10|1999.34|1998.84|1999.47|1998.97|1999.72|1999.22|1998.97|1998.47|27
1646743460000|2022-03-08 12:44:20|1999.59|1999.09|1999.47|1998.97|1999.84|1999.34|1999.47|1998.97|35
1646743470000|2022-03-08 12:44:30|1999.34|1998.84|1999.22|1998.72|1999.72|1999.22|1998.97|1998.47|52
1646743480000|2022-03-08 12:44:40|1998.97|1998.47|1998.34|1997.84|1998.97|1998.47|1998.34|1997.84|38
1646743490000|2022-03-08 12:44:50|1998.47|1997.97|1998.47|1997.97|1998.47|1997.97|1997.97|1997.47|30
1646743500000|2022-03-08 12:45:00|1998.34|1997.84|1997.97|1997.47|1998.97|1998.47|1997.97|1997.47|82
1646743510000|2022-03-08 12:45:10|1997.72|1997.22|1998.47|1997.97|1998.72|1998.22|1997.72|1997.22|31
1646743520000|2022-03-08 12:45:20|1998.72|1998.22|1997.97|1997.47|1998.72|1998.22|1997.97|1997.47|17
1646743530000|2022-03-08 12:45:30|1997.84|1997.34|1997.97|1997.47|1997.97|1997.47|1997.47|1996.97|32
1646743540000|2022-03-08 12:45:40|1997.84|1997.34|1997.97|1997.47|1997.97|1997.47|1997.47|1996.97|66
1646743550000|2022-03-08 12:45:50|1998.09|1997.59|1996.97|1996.47|1998.22|1997.72|1996.97|1996.47|48
1646743560000|2022-03-08 12:46:00|1996.22|1995.72|1995.97|1995.47|1997.22|1996.72|1995.72|1995.22|133
1646743570000|2022-03-08 12:46:10|1995.84|1995.34|1996.22|1995.72|1996.22|1995.72|1995.47|1994.97|35
1646743580000|2022-03-08 12:46:20|1996.34|1995.84|1996.09|1995.59|1996.47|1995.97|1995.97|1995.47|63
1646743590000|2022-03-08 12:46:30|1996.47|1995.97|1996.47|1995.97|1996.47|1995.97|1995.97|1995.47|34
1646743600000|2022-03-08 12:46:40|1996.59|1996.09|1996.47|1995.97|1996.72|1996.22|1996.22|1995.72|31
1646743610000|2022-03-08 12:46:50|1996.34|1995.84|1995.72|1995.22|1996.72|1996.22|1995.72|1995.22|41
1646743620000|2022-03-08 12:47:00|1995.47|1994.97|1995.84|1995.34|1996.22|1995.72|1995.09|1994.59|55
1646743630000|2022-03-08 12:47:10|1995.97|1995.47|1995.47|1994.97|1995.97|1995.47|1995.22|1994.72|12
1646743640000|2022-03-08 12:47:20|1995.59|1995.09|1995.47|1994.97|1995.72|1995.22|1995.34|1994.84|70
1646743650000|2022-03-08 12:47:30|1995.72|1995.22|1995.59|1995.09|1995.72|1995.22|1995.34|1994.84|43
1646743660000|2022-03-08 12:47:40|1995.72|1995.22|1996.34|1995.84|1996.47|1995.97|1995.72|1995.22|64
1646743670000|2022-03-08 12:47:50|1996.47|1995.97|1996.09|1995.59|1996.97|1996.47|1996.09|1995.59|72
1646743680000|2022-03-08 12:48:00|1996.22|1995.72|1996.09|1995.59|1996.97|1996.47|1995.72|1995.22|52
1646743690000|2022-03-08 12:48:10|1995.97|1995.47|1996.22|1995.72|1996.22|1995.72|1995.84|1995.34|20
1646743700000|2022-03-08 12:48:20|1996.47|1995.97|1995.22|1994.72|1996.47|1995.97|1995.22|1994.72|132
1646743710000|2022-03-08 12:48:30|1995.34|1994.84|1995.22|1994.72|1995.97|1995.47|1995.22|1994.72|25
1646743720000|2022-03-08 12:48:40|1995.34|1994.84|1995.72|1995.22|1995.72|1995.22|1995.22|1994.72|9
1646743730000|2022-03-08 12:48:50|1995.97|1995.47|1995.22|1994.72|1996.09|1995.59|1995.22|1994.72|39
1646743740000|2022-03-08 12:49:00|1995.09|1994.59|1996.22|1995.72|1996.47|1995.97|1995.09|1994.59|106
1646743750000|2022-03-08 12:49:10|1996.47|1995.97|1996.84|1996.34|1996.84|1996.34|1995.97|1995.47|30
1646743760000|2022-03-08 12:49:20|1996.72|1996.22|1997.22|1996.72|1997.22|1996.72|1996.72|1996.22|26
1646743770000|2022-03-08 12:49:30|1997.47|1996.97|1997.22|1996.72|1997.59|1997.09|1997.09|1996.59|114
1646743780000|2022-03-08 12:49:40|1997.09|1996.59|1996.47|1995.97|1997.09|1996.59|1996.47|1995.97|18
1646743790000|2022-03-08 12:49:50|1996.34|1995.84|1995.72|1995.22|1996.34|1995.84|1995.47|1994.97|22
1646743800000|2022-03-08 12:50:00|1995.97|1995.47|1994.72|1994.22|1995.97|1995.47|1994.72|1994.22|97
1646743810000|2022-03-08 12:50:10|1994.47|1993.97|1994.09|1993.59|1994.47|1993.97|1993.97|1993.47|42
1646743820000|2022-03-08 12:50:20|1994.22|1993.72|1993.34|1992.84|1994.22|1993.72|1993.09|1992.59|65
1646743830000|2022-03-08 12:50:30|1993.47|1992.97|1991.97|1991.47|1993.47|1992.97|1991.97|1991.47|57
1646743840000|2022-03-08 12:50:40|1992.09|1991.59|1991.72|1991.22|1992.34|1991.84|1991.47|1990.97|65
1646743850000|2022-03-08 12:50:50|1991.59|1991.09|1991.47|1990.97|1991.72|1991.22|1991.34|1990.84|43
1646743860000|2022-03-08 12:51:00|1991.59|1991.09|1991.59|1991.09|1991.97|1991.47|1991.22|1990.72|151
1646743870000|2022-03-08 12:51:10|1991.47|1990.97|1992.22|1991.72|1992.22|1991.72|1991.47|1990.97|227
1646743880000|2022-03-08 12:51:20|1992.09|1991.59|1991.97|1991.47|1992.22|1991.72|1991.72|1991.22|280
1646743890000|2022-03-08 12:51:30|1992.09|1991.59|1992.72|1992.22|1992.72|1992.22|1992.09|1991.59|92
1646743900000|2022-03-08 12:51:40|1992.97|1992.47|1992.47|1991.97|1993.47|1992.97|1992.47|1991.97|136
1646743910000|2022-03-08 12:51:50|1992.34|1991.84|1992.47|1991.97|1992.72|1992.22|1992.34|1991.84|96
1646743920000|2022-03-08 12:52:00|1992.72|1992.22|1992.72|1992.22|1993.22|1992.72|1992.47|1991.97|81
1646743930000|2022-03-08 12:52:10|1992.84|1992.34|1993.22|1992.72|1993.22|1992.72|1992.72|1992.22|35
1646743940000|2022-03-08 12:52:20|1993.09|1992.59|1992.97|1992.47|1993.09|1992.59|1992.47|1991.97|73
1646743950000|2022-03-08 12:52:30|1993.22|1992.72|1992.97|1992.47|1993.47|1992.97|1992.72|1992.22|24
1646743960000|2022-03-08 12:52:40|1993.09|1992.59|1993.47|1992.97|1993.47|1992.97|1992.97|1992.47|23
1646743970000|2022-03-08 12:52:50|1993.34|1992.84|1993.97|1993.47|1994.09|1993.59|1993.34|1992.84|114
1646743980000|2022-03-08 12:53:00|1994.09|1993.59|1993.34|1992.84|1994.22|1993.72|1993.34|1992.84|171
1646743990000|2022-03-08 12:53:10|1993.47|1992.97|1993.22|1992.72|1993.47|1992.97|1992.84|1992.34|210
1646744000000|2022-03-08 12:53:20|1993.34|1992.84|1992.97|1992.47|1993.47|1992.97|1992.84|1992.34|63
1646744010000|2022-03-08 12:53:30|1992.84|1992.34|1992.34|1991.84|1992.84|1992.34|1992.22|1991.72|61
1646744020000|2022-03-08 12:53:40|1992.22|1991.72|1991.97|1991.47|1992.47|1991.97|1991.72|1991.22|127
1646744030000|2022-03-08 12:53:50|1992.09|1991.59|1992.09|1991.59|1992.22|1991.72|1991.97|1991.47|50
1646744040000|2022-03-08 12:54:00|1992.22|1991.72|1991.47|1990.97|1992.84|1992.34|1991.47|1990.97|81
1646744050000|2022-03-08 12:54:10|1991.59|1991.09|1992.22|1991.72|1992.22|1991.72|1991.59|1991.09|48
1646744060000|2022-03-08 12:54:20|1992.09|1991.59|1992.72|1992.22|1992.97|1992.47|1991.97|1991.47|36
1646744070000|2022-03-08 12:54:30|1992.84|1992.34|1991.47|1990.97|1992.97|1992.47|1991.47|1990.97|38
1646744080000|2022-03-08 12:54:40|1991.59|1991.09|1990.97|1990.47|1991.59|1991.09|1990.97|1990.47|50
1646744090000|2022-03-08 12:54:50|1990.72|1990.22|1990.47|1989.97|1990.72|1990.22|1989.97|1989.47|37
1646744100000|2022-03-08 12:55:00|1990.34|1989.84|1989.97|1989.47|1990.34|1989.84|1989.72|1989.22|116
1646744110000|2022-03-08 12:55:10|1990.22|1989.72|1989.72|1989.22|1990.22|1989.72|1989.59|1989.09|61
1646744120000|2022-03-08 12:55:20|1989.97|1989.47|1990.47|1989.97|1990.72|1990.22|1989.97|1989.47|113
1646744130000|2022-03-08 12:55:30|1990.59|1990.09|1990.22|1989.72|1990.59|1990.09|1989.97|1989.47|14
1646744140000|2022-03-08 12:55:40|1990.09|1989.59|1991.22|1990.72|1991.22|1990.72|1989.97|1989.47|93
1646744150000|2022-03-08 12:55:50|1991.09|1990.59|1990.22|1989.72|1991.22|1990.72|1990.22|1989.72|51
1646744160000|2022-03-08 12:56:00|1990.34|1989.84|1990.59|1990.09|1990.97|1990.47|1990.34|1989.84|42
1646744170000|2022-03-08 12:56:10|1990.34|1989.84|1990.59|1990.09|1990.59|1990.09|1990.22|1989.72|16
1646744180000|2022-03-08 12:56:20|1990.47|1989.97|1990.59|1990.09|1990.72|1990.22|1990.47|1989.97|13
1646744190000|2022-03-08 12:56:30|1990.47|1989.97|1990.47|1989.97|1990.72|1990.22|1990.22|1989.72|46
1646744200000|2022-03-08 12:56:40|1990.34|1989.84|1990.22|1989.72|1990.47|1989.97|1989.97|1989.47|30
1646744210000|2022-03-08 12:56:50|1990.34|1989.84|1989.97|1989.47|1990.59|1990.09|1989.97|1989.47|81
1646744220000|2022-03-08 12:57:00|1990.09|1989.59|1990.72|1990.22|1990.72|1990.22|1989.97|1989.47|42
1646744230000|2022-03-08 12:57:10|1990.84|1990.34|1991.22|1990.72|1991.47|1990.97|1990.72|1990.22|31
1646744240000|2022-03-08 12:57:20|1991.47|1990.97|1991.22|1990.72|1991.47|1990.97|1990.97|1990.47|10
1646744250000|2022-03-08 12:57:30|1991.09|1990.59|1990.84|1990.34|1991.09|1990.59|1990.72|1990.22|8
1646744260000|2022-03-08 12:57:40|1990.47|1989.97|1990.34|1989.84|1990.72|1990.22|1990.22|1989.72|64
1646744270000|2022-03-08 12:57:50|1990.47|1989.97|1990.22|1989.72|1990.72|1990.22|1990.22|1989.72|25
1646744280000|2022-03-08 12:58:00|1989.97|1989.47|1990.22|1989.72|1990.47|1989.97|1989.97|1989.47|73
1646744290000|2022-03-08 12:58:10|1990.09|1989.59|1990.22|1989.72|1990.34|1989.84|1989.72|1989.22|16
1646744300000|2022-03-08 12:58:20|1990.09|1989.59|1989.72|1989.22|1990.09|1989.59|1989.72|1989.22|3
1646744310000|2022-03-08 12:58:30|1989.47|1988.97|1989.84|1989.34|1989.97|1989.47|1989.47|1988.97|30
1646744320000|2022-03-08 12:58:40|1989.97|1989.47|1990.47|1989.97|1990.47|1989.97|1989.97|1989.47|26
1646744330000|2022-03-08 12:58:50|1990.72|1990.22|1990.22|1989.72|1990.72|1990.22|1989.84|1989.34|34
1646744340000|2022-03-08 12:59:00|1990.09|1989.59|1990.22|1989.72|1990.22|1989.72|1989.72|1989.22|36
1646744350000|2022-03-08 12:59:10|1989.97|1989.47|1990.97|1990.47|1990.97|1990.47|1989.97|1989.47|25
1646744360000|2022-03-08 12:59:20|1990.84|1990.34|1991.22|1990.72|1991.22|1990.72|1990.72|1990.22|19
1646744370000|2022-03-08 12:59:30|1991.34|1990.84|1991.47|1990.97|1991.72|1991.22|1990.97|1990.47|50
1646744380000|2022-03-08 12:59:40|1991.34|1990.84|1992.22|1991.72|1992.22|1991.72|1991.09|1990.59|46
1646744390000|2022-03-08 12:59:50|1991.97|1991.47|1991.97|1991.47|1992.22|1991.72|1991.72|1991.22|151
1646744400000|2022-03-08 13:00:00|1992.09|1991.59|1992.47|1991.97|1992.47|1991.97|1991.97|1991.47|86
1646744410000|2022-03-08 13:00:10|1992.59|1992.09|1992.22|1991.72|1992.72|1992.22|1992.22|1991.72|61
1646744420000|2022-03-08 13:00:20|1992.09|1991.59|1992.22|1991.72|1992.47|1991.97|1991.97|1991.47|57
1646744430000|2022-03-08 13:00:30|1992.34|1991.84|1992.22|1991.72|1992.47|1991.97|1992.09|1991.59|25
1646744440000|2022-03-08 13:00:40|1992.34|1991.84|1991.97|1991.47|1992.34|1991.84|1991.72|1991.22|18
1646744450000|2022-03-08 13:00:50|1992.22|1991.72|1990.72|1990.22|1992.22|1991.72|1990.72|1990.22|46
1646744460000|2022-03-08 13:01:00|1990.47|1989.97|1990.47|1989.97|1990.59|1990.09|1989.84|1989.34|93
1646744470000|2022-03-08 13:01:10|1990.34|1989.84|1989.97|1989.47|1990.59|1990.09|1989.47|1988.97|53
1646744480000|2022-03-08 13:01:20|1989.84|1989.34|1989.47|1988.97|1989.97|1989.47|1988.72|1988.22|88
1646744490000|2022-03-08 13:01:30|1989.22|1988.72|1988.22|1987.72|1989.22|1988.72|1988.22|1987.72|62
1646744500000|2022-03-08 13:01:40|1988.47|1987.97|1987.22|1986.72|1988.47|1987.97|1987.22|1986.72|71
1646744510000|2022-03-08 13:01:50|1987.47|1986.97|1986.84|1986.34|1987.47|1986.97|1986.72|1986.22|155
1646744520000|2022-03-08 13:02:00|1986.72|1986.22|1987.22|1986.72|1987.72|1987.22|1986.47|1985.97|131
1646744530000|2022-03-08 13:02:10|1986.97|1986.47|1987.22|1986.72|1987.34|1986.84|1986.97|1986.47|68
1646744540000|2022-03-08 13:02:20|1987.47|1986.97|1988.09|1987.59|1988.47|1987.97|1987.47|1986.97|61
1646744550000|2022-03-08 13:02:30|1987.97|1987.47|1989.22|1988.72|1989.22|1988.72|1987.97|1987.47|37
1646744560000|2022-03-08 13:02:40|1989.34|1988.84|1990.22|1989.72|1990.72|1990.22|1989.22|1988.72|97
1646744570000|2022-03-08 13:02:50|1990.47|1989.97|1989.84|1989.34|1990.47|1989.97|1989.72|1989.22|40
1646744580000|2022-03-08 13:03:00|1989.97|1989.47|1988.47|1987.97|1989.97|1989.47|1988.47|1987.97|38
1646744590000|2022-03-08 13:03:10|1988.72|1988.22|1988.47|1987.97|1988.72|1988.22|1988.22|1987.72|24
1646744600000|2022-03-08 13:03:20|1988.72|1988.22|1988.22|1987.72|1988.72|1988.22|1987.97|1987.47|71
1646744610000|2022-03-08 13:03:30|1988.09|1987.59|1988.22|1987.72|1988.72|1988.22|1988.09|1987.59|26
1646744620000|2022-03-08 13:03:40|1988.47|1987.97|1988.34|1987.84|1988.47|1987.97|1987.97|1987.47|22
1646744630000|2022-03-08 13:03:50|1988.09|1987.59|1987.84|1987.34|1988.22|1987.72|1987.72|1987.22|30
1646744640000|2022-03-08 13:04:00|1987.97|1987.47|1988.22|1987.72|1988.72|1988.22|1987.97|1987.47|121
1646744650000|2022-03-08 13:04:10|1988.09|1987.59|1988.22|1987.72|1988.47|1987.97|1987.97|1987.47|22
1646744660000|2022-03-08 13:04:20|1988.09|1987.59|1988.22|1987.72|1988.22|1987.72|1987.97|1987.47|7
1646744670000|2022-03-08 13:04:30|1988.47|1987.97|1989.22|1988.72|1989.22|1988.72|1988.09|1987.59|84
1646744680000|2022-03-08 13:04:40|1989.72|1989.22|1988.97|1988.47|1989.72|1989.22|1988.84|1988.34|68
1646744690000|2022-03-08 13:04:50|1988.84|1988.34|1989.47|1988.97|1989.72|1989.22|1988.84|1988.34|66
1646744700000|2022-03-08 13:05:00|1989.72|1989.22|1989.47|1988.97|1989.72|1989.22|1988.97|1988.47|41
1646744710000|2022-03-08 13:05:10|1989.34|1988.84|1989.47|1988.97|1989.59|1989.09|1988.72|1988.22|74
1646744720000|2022-03-08 13:05:20|1989.59|1989.09|1990.22|1989.72|1990.47|1989.97|1989.59|1989.09|33
1646744730000|2022-03-08 13:05:30|1990.09|1989.59|1990.22|1989.72|1990.47|1989.97|1989.72|1989.22|45
1646744740000|2022-03-08 13:05:40|1990.09|1989.59|1989.72|1989.22|1990.09|1989.59|1989.09|1988.59|47
1646744750000|2022-03-08 13:05:50|1989.84|1989.34|1990.72|1990.22|1990.72|1990.22|1989.72|1989.22|37
1646744760000|2022-03-08 13:06:00|1990.59|1990.09|1990.22|1989.72|1990.59|1990.09|1989.97|1989.47|108
1646744770000|2022-03-08 13:06:10|1990.09|1989.59|1989.47|1988.97|1990.22|1989.72|1989.47|1988.97|17
1646744780000|2022-03-08 13:06:20|1989.59|1989.09|1989.47|1988.97|1989.72|1989.22|1989.22|1988.72|39
1646744790000|2022-03-08 13:06:30|1989.59|1989.09|1988.97|1988.47|1989.72|1989.22|1988.84|1988.34|44
1646744800000|2022-03-08 13:06:40|1988.84|1988.34|1987.59|1987.09|1988.84|1988.34|1987.47|1986.97|80
1646744810000|2022-03-08 13:06:50|1987.47|1986.97|1988.22|1987.72|1988.22|1987.72|1987.47|1986.97|23
1646744820000|2022-03-08 13:07:00|1988.09|1987.59|1989.09|1988.59|1989.47|1988.97|1987.97|1987.47|66
1646744830000|2022-03-08 13:07:10|1989.22|1988.72|1988.97|1988.47|1989.22|1988.72|1988.72|1988.22|17
1646744840000|2022-03-08 13:07:20|1988.84|1988.34|1989.72|1989.22|1989.72|1989.22|1988.84|1988.34|47
1646744850000|2022-03-08 13:07:30|1989.84|1989.34|1988.97|1988.47|1989.97|1989.47|1988.72|1988.22|36
1646744860000|2022-03-08 13:07:40|1988.84|1988.34|1988.34|1987.84|1988.97|1988.47|1987.97|1987.47|23
1646744870000|2022-03-08 13:07:50|1988.22|1987.72|1988.34|1987.84|1988.47|1987.97|1987.97|1987.47|21
1646744880000|2022-03-08 13:08:00|1988.47|1987.97|1988.47|1987.97|1988.72|1988.22|1987.97|1987.47|67
1646744890000|2022-03-08 13:08:10|1988.34|1987.84|1986.97|1986.47|1988.34|1987.84|1986.97|1986.47|50
1646744900000|2022-03-08 13:08:20|1986.84|1986.34|1986.72|1986.22|1987.22|1986.72|1986.72|1986.22|54
1646744910000|2022-03-08 13:08:30|1986.47|1985.97|1986.47|1985.97|1986.72|1986.22|1986.34|1985.84|20
1646744920000|2022-03-08 13:08:40|1986.59|1986.09|1986.97|1986.47|1987.09|1986.59|1986.47|1985.97|48
1646744930000|2022-03-08 13:08:50|1986.84|1986.34|1986.22|1985.72|1986.97|1986.47|1986.22|1985.72|11
1646744940000|2022-03-08 13:09:00|1986.47|1985.97|1987.59|1987.09|1988.47|1987.97|1986.34|1985.84|137
1646744950000|2022-03-08 13:09:10|1987.72|1987.22|1987.97|1987.47|1987.97|1987.47|1987.47|1986.97|53
1646744960000|2022-03-08 13:09:20|1987.47|1986.97|1986.97|1986.47|1987.47|1986.97|1986.97|1986.47|20
1646744970000|2022-03-08 13:09:30|1986.84|1986.34|1987.34|1986.84|1987.72|1987.22|1986.72|1986.22|99
1646744980000|2022-03-08 13:09:40|1987.47|1986.97|1988.22|1987.72|1988.22|1987.72|1987.34|1986.84|58
1646744990000|2022-03-08 13:09:50|1988.09|1987.59|1987.97|1987.47|1988.22|1987.72|1987.59|1987.09|97
1646745000000|2022-03-08 13:10:00|1987.84|1987.34|1988.34|1987.84|1988.34|1987.84|1987.72|1987.22|40
1646745010000|2022-03-08 13:10:10|1988.22|1987.72|1987.72|1987.22|1988.34|1987.84|1987.59|1987.09|60
1646745020000|2022-03-08 13:10:20|1987.59|1987.09|1986.97|1986.47|1987.97|1987.47|1986.72|1986.22|32
1646745030000|2022-03-08 13:10:30|1986.84|1986.34|1986.97|1986.47|1986.97|1986.47|1986.72|1986.22|70
1646745040000|2022-03-08 13:10:40|1986.84|1986.34|1985.97|1985.47|1987.34|1986.84|1985.97|1985.47|88
1646745050000|2022-03-08 13:10:50|1986.22|1985.72|1985.47|1984.97|1986.22|1985.72|1984.72|1984.22|83
1646745060000|2022-03-08 13:11:00|1985.34|1984.84|1983.47|1982.97|1985.47|1984.97|1983.47|1982.97|114
1646745070000|2022-03-08 13:11:10|1983.59|1983.09|1983.09|1982.59|1984.72|1984.22|1982.97|1982.47|171
1646745080000|2022-03-08 13:11:20|1983.47|1982.97|1982.22|1981.72|1983.59|1983.09|1981.97|1981.47|194
1646745090000|2022-03-08 13:11:30|1982.34|1981.84|1982.72|1982.22|1983.72|1983.22|1982.34|1981.84|104
1646745100000|2022-03-08 13:11:40|1982.59|1982.09|1982.47|1981.97|1983.97|1983.47|1982.22|1981.72|166
1646745110000|2022-03-08 13:11:50|1982.72|1982.22|1982.72|1982.22|1983.22|1982.72|1982.22|1981.72|167
1646745120000|2022-03-08 13:12:00|1982.59|1982.09|1982.84|1982.34|1983.72|1983.22|1982.59|1982.09|48
1646745130000|2022-03-08 13:12:10|1982.97|1982.47|1983.47|1982.97|1983.97|1983.47|1982.97|1982.47|131
1646745140000|2022-03-08 13:12:20|1983.59|1983.09|1983.72|1983.22|1983.72|1983.22|1982.72|1982.22|60
1646745150000|2022-03-08 13:12:30|1983.59|1983.09|1983.59|1983.09|1983.97|1983.47|1983.22|1982.72|65
1646745160000|2022-03-08 13:12:40|1983.47|1982.97|1983.59|1983.09|1983.97|1983.47|1983.47|1982.97|143
1646745170000|2022-03-08 13:12:50|1983.72|1983.22|1984.59|1984.09|1984.72|1984.22|1983.47|1982.97|103
1646745180000|2022-03-08 13:13:00|1984.47|1983.97|1984.34|1983.84|1984.59|1984.09|1983.84|1983.34|120
1646745190000|2022-03-08 13:13:10|1984.47|1983.97|1985.22|1984.72|1985.47|1984.97|1984.34|1983.84|46
1646745200000|2022-03-08 13:13:20|1985.09|1984.59|1984.47|1983.97|1985.09|1984.59|1983.84|1983.34|76
1646745210000|2022-03-08 13:13:30|1984.34|1983.84|1983.72|1983.22|1984.34|1983.84|1983.47|1982.97|11
1646745220000|2022-03-08 13:13:40|1983.59|1983.09|1984.22|1983.72|1984.22|1983.72|1983.34|1982.84|45
1646745230000|2022-03-08 13:13:50|1984.09|1983.59|1983.47|1982.97|1984.22|1983.72|1983.09|1982.59|108
1646745240000|2022-03-08 13:14:00|1983.22|1982.72|1982.59|1982.09|1983.22|1982.72|1981.97|1981.47|110
1646745250000|2022-03-08 13:14:10|1982.72|1982.22|1982.97|1982.47|1983.09|1982.59|1982.22|1981.72|85
1646745260000|2022-03-08 13:14:20|1982.72|1982.22|1981.72|1981.22|1982.84|1982.34|1981.72|1981.22|34
1646745270000|2022-03-08 13:14:30|1981.59|1981.09|1980.72|1980.22|1981.59|1981.09|1980.72|1980.22|69
1646745280000|2022-03-08 13:14:40|1980.84|1980.34|1980.47|1979.97|1980.84|1980.34|1979.97|1979.47|46
1646745290000|2022-03-08 13:14:50|1980.34|1979.84|1979.97|1979.47|1980.72|1980.22|1979.84|1979.34|35
1646745300000|2022-03-08 13:15:00|1979.84|1979.34|1981.22|1980.72|1981.47|1980.97|1979.84|1979.34|87
1646745310000|2022-03-08 13:15:10|1981.47|1980.97|1981.59|1981.09|1981.97|1981.47|1980.97|1980.47|60
1646745320000|2022-03-08 13:15:20|1981.72|1981.22|1981.22|1980.72|1981.72|1981.22|1980.84|1980.34|38
1646745330000|2022-03-08 13:15:30|1981.34|1980.84|1981.72|1981.22|1981.72|1981.22|1981.22|1980.72|26
1646745340000|2022-03-08 13:15:40|1981.97|1981.47|1982.72|1982.22|1982.84|1982.34|1981.84|1981.34|85
1646745350000|2022-03-08 13:15:50|1982.47|1981.97|1982.97|1982.47|1983.47|1982.97|1982.47|1981.97|83
1646745360000|2022-03-08 13:16:00|1982.72|1982.22|1981.97|1981.47|1983.22|1982.72|1981.97|1981.47|71
1646745370000|2022-03-08 13:16:10|1982.09|1981.59|1982.47|1981.97|1982.47|1981.97|1981.97|1981.47|12
1646745380000|2022-03-08 13:16:20|1982.72|1982.22|1983.72|1983.22|1983.72|1983.22|1982.72|1982.22|105
1646745390000|2022-03-08 13:16:30|1983.59|1983.09|1982.22|1981.72|1983.59|1983.09|1982.22|1981.72|55
1646745400000|2022-03-08 13:16:40|1982.34|1981.84|1982.47|1981.97|1982.97|1982.47|1981.97|1981.47|70
1646745410000|2022-03-08 13:16:50|1982.59|1982.09|1983.22|1982.72|1983.22|1982.72|1982.47|1981.97|26
1646745420000|2022-03-08 13:17:00|1983.47|1982.97|1983.97|1983.47|1983.97|1983.47|1983.09|1982.59|17
1646745430000|2022-03-08 13:17:10|1984.22|1983.72|1984.34|1983.84|1984.47|1983.97|1984.09|1983.59|25
1646745440000|2022-03-08 13:17:20|1984.47|1983.97|1984.84|1984.34|1984.84|1984.34|1984.22|1983.72|16
1646745450000|2022-03-08 13:17:30|1985.09|1984.59|1985.47|1984.97|1985.47|1984.97|1984.84|1984.34|35
1646745460000|2022-03-08 13:17:40|1985.72|1985.22|1985.97|1985.47|1986.09|1985.59|1985.72|1985.22|104
1646745470000|2022-03-08 13:17:50|1985.84|1985.34|1985.72|1985.22|1986.47|1985.97|1985.72|1985.22|44
1646745480000|2022-03-08 13:18:00|1985.59|1985.09|1985.84|1985.34|1986.09|1985.59|1984.97|1984.47|118
1646745490000|2022-03-08 13:18:10|1985.72|1985.22|1984.97|1984.47|1985.72|1985.22|1984.72|1984.22|83
1646745500000|2022-03-08 13:18:20|1984.72|1984.22|1984.72|1984.22|1985.47|1984.97|1984.72|1984.22|55
1646745510000|2022-03-08 13:18:30|1984.84|1984.34|1984.22|1983.72|1984.84|1984.34|1983.84|1983.34|77
1646745520000|2022-03-08 13:18:40|1984.72|1984.22|1984.47|1983.97|1984.72|1984.22|1984.22|1983.72|18
1646745530000|2022-03-08 13:18:50|1984.72|1984.22|1983.72|1983.22|1984.72|1984.22|1983.72|1983.22|49
1646745540000|2022-03-08 13:19:00|1983.97|1983.47|1983.97|1983.47|1984.47|1983.97|1983.84|1983.34|147
1646745550000|2022-03-08 13:19:10|1983.84|1983.34|1983.72|1983.22|1983.84|1983.34|1983.34|1982.84|39
1646745560000|2022-03-08 13:19:20|1983.59|1983.09|1984.47|1983.97|1984.47|1983.97|1983.59|1983.09|26
1646745570000|2022-03-08 13:19:30|1984.59|1984.09|1985.47|1984.97|1985.72|1985.22|1984.22|1983.72|144
1646745580000|2022-03-08 13:19:40|1985.34|1984.84|1986.34|1985.84|1986.34|1985.84|1985.09|1984.59|44
1646745590000|2022-03-08 13:19:50|1986.22|1985.72|1984.97|1984.47|1986.22|1985.72|1984.47|1983.97|22
1646745600000|2022-03-08 13:20:00|1984.84|1984.34|1984.84|1984.34|1985.22|1984.72|1984.59|1984.09|7
1646745610000|2022-03-08 13:20:10|1984.97|1984.47|1984.47|1983.97|1984.97|1984.47|1984.22|1983.72|13
1646745620000|2022-03-08 13:20:20|1984.59|1984.09|1984.22|1983.72|1984.59|1984.09|1983.72|1983.22|14
1646745630000|2022-03-08 13:20:30|1984.47|1983.97|1984.47|1983.97|1984.97|1984.47|1984.22|1983.72|21
1646745640000|2022-03-08 13:20:40|1984.72|1984.22|1983.97|1983.47|1985.09|1984.59|1983.97|1983.47|32
1646745650000|2022-03-08 13:20:50|1983.47|1982.97|1983.34|1982.84|1983.72|1983.22|1983.22|1982.72|50
1646745660000|2022-03-08 13:21:00|1983.47|1982.97|1983.59|1983.09|1983.97|1983.47|1983.22|1982.72|26
1646745670000|2022-03-08 13:21:10|1983.72|1983.22|1983.97|1983.47|1983.97|1983.47|1983.47|1982.97|22
1646745680000|2022-03-08 13:21:20|1984.22|1983.72|1984.09|1983.59|1984.47|1983.97|1983.97|1983.47|21
1646745690000|2022-03-08 13:21:30|1984.22|1983.72|1984.97|1984.47|1985.09|1984.59|1983.97|1983.47|76
1646745700000|2022-03-08 13:21:40|1984.84|1984.34|1984.47|1983.97|1985.22|1984.72|1984.34|1983.84|46
1646745710000|2022-03-08 13:21:50|1984.34|1983.84|1983.72|1983.22|1984.34|1983.84|1983.72|1983.22|22
1646745720000|2022-03-08 13:22:00|1983.59|1983.09|1984.47|1983.97|1984.47|1983.97|1983.47|1982.97|44
1646745730000|2022-03-08 13:22:10|1984.34|1983.84|1984.22|1983.72|1984.47|1983.97|1983.97|1983.47|9
1646745740000|2022-03-08 13:22:20|1984.09|1983.59|1984.22|1983.72|1984.47|1983.97|1983.97|1983.47|22
1646745750000|2022-03-08 13:22:30|1984.34|1983.84|1984.22|1983.72|1984.47|1983.97|1984.22|1983.72|38
1646745760000|2022-03-08 13:22:40|1983.97|1983.47|1983.97|1983.47|1983.97|1983.47|1983.72|1983.22|63
1646745770000|2022-03-08 13:22:50|1983.84|1983.34|1982.47|1981.97|1983.97|1983.47|1982.47|1981.97|29
1646745780000|2022-03-08 13:23:00|1982.34|1981.84|1982.47|1981.97|1982.72|1982.22|1982.34|1981.84|51
1646745790000|2022-03-08 13:23:10|1982.34|1981.84|1984.47|1983.97|1984.72|1984.22|1982.34|1981.84|82
1646745800000|2022-03-08 13:23:20|1984.22|1983.72|1984.22|1983.72|1984.34|1983.84|1984.09|1983.59|12
1646745810000|2022-03-08 13:23:30|1984.47|1983.97|1984.97|1984.47|1984.97|1984.47|1984.47|1983.97|22
1646745820000|2022-03-08 13:23:40|1985.09|1984.59|1984.72|1984.22|1985.22|1984.72|1984.59|1984.09|70
1646745830000|2022-03-08 13:23:50|1984.84|1984.34|1984.47|1983.97|1984.84|1984.34|1983.97|1983.47|37
1646745840000|2022-03-08 13:24:00|1984.34|1983.84|1984.72|1984.22|1984.97|1984.47|1984.22|1983.72|17
1646745850000|2022-03-08 13:24:10|1984.47|1983.97|1984.72|1984.22|1984.84|1984.34|1984.47|1983.97|28
1646745860000|2022-03-08 13:24:20|1984.84|1984.34|1984.34|1983.84|1984.97|1984.47|1984.22|1983.72|39
1646745870000|2022-03-08 13:24:30|1984.22|1983.72|1983.72|1983.22|1984.34|1983.84|1983.72|1983.22|29
1646745880000|2022-03-08 13:24:40|1983.84|1983.34|1983.47|1982.97|1984.22|1983.72|1983.47|1982.97|11
1646745890000|2022-03-08 13:24:50|1983.22|1982.72|1982.47|1981.97|1983.22|1982.72|1982.47|1981.97|32
1646745900000|2022-03-08 13:25:00|1982.59|1982.09|1982.34|1981.84|1982.72|1982.22|1981.72|1981.22|110
1646745910000|2022-03-08 13:25:10|1982.47|1981.97|1981.97|1981.47|1983.09|1982.59|1981.97|1981.47|42
1646745920000|2022-03-08 13:25:20|1982.22|1981.72|1982.72|1982.22|1983.22|1982.72|1982.22|1981.72|79
1646745930000|2022-03-08 13:25:30|1983.22|1982.72|1983.59|1983.09|1983.72|1983.22|1982.97|1982.47|57
1646745940000|2022-03-08 13:25:40|1983.72|1983.22|1982.97|1982.47|1983.72|1983.22|1982.97|1982.47|25
1646745950000|2022-03-08 13:25:50|1983.09|1982.59|1983.47|1982.97|1983.47|1982.97|1983.09|1982.59|10
1646745960000|2022-03-08 13:26:00|1983.34|1982.84|1983.72|1983.22|1983.72|1983.22|1982.97|1982.47|33
1646745970000|2022-03-08 13:26:10|1984.22|1983.72|1984.47|1983.97|1984.72|1984.22|1984.22|1983.72|10
1646745980000|2022-03-08 13:26:20|1984.22|1983.72|1984.22|1983.72|1984.47|1983.97|1983.84|1983.34|21
1646745990000|2022-03-08 13:26:30|1984.34|1983.84|1984.09|1983.59|1984.47|1983.97|1983.97|1983.47|11
1646746000000|2022-03-08 13:26:40|1983.47|1982.97|1983.47|1982.97|1983.47|1982.97|1982.97|1982.47|78
1646746010000|2022-03-08 13:26:50|1983.22|1982.72|1983.22|1982.72|1983.22|1982.72|1982.97|1982.47|38
1646746020000|2022-03-08 13:27:00|1983.47|1982.97|1984.22|1983.72|1984.47|1983.97|1983.47|1982.97|56
1646746030000|2022-03-08 13:27:10|1984.09|1983.59|1984.84|1984.34|1985.97|1985.47|1984.09|1983.59|120
1646746040000|2022-03-08 13:27:20|1984.97|1984.47|1985.22|1984.72|1985.72|1985.22|1984.72|1984.22|94
1646746050000|2022-03-08 13:27:30|1985.34|1984.84|1985.84|1985.34|1985.97|1985.47|1985.34|1984.84|34
1646746060000|2022-03-08 13:27:40|1985.97|1985.47|1986.09|1985.59|1986.09|1985.59|1985.72|1985.22|15
1646746070000|2022-03-08 13:27:50|1986.34|1985.84|1986.34|1985.84|1986.97|1986.47|1985.59|1985.09|118
1646746080000|2022-03-08 13:28:00|1986.47|1985.97|1985.47|1984.97|1986.47|1985.97|1985.47|1984.97|33
1646746090000|2022-03-08 13:28:10|1985.34|1984.84|1985.72|1985.22|1985.72|1985.22|1985.09|1984.59|23
1646746100000|2022-03-08 13:28:20|1985.97|1985.47|1985.84|1985.34|1985.97|1985.47|1985.59|1985.09|13
1646746110000|2022-03-08 13:28:30|1985.97|1985.47|1985.84|1985.34|1986.22|1985.72|1985.84|1985.34|11
1646746120000|2022-03-08 13:28:40|1985.97|1985.47|1985.84|1985.34|1986.22|1985.72|1985.72|1985.22|39
1646746130000|2022-03-08 13:28:50|1985.97|1985.47|1986.22|1985.72|1986.47|1985.97|1985.84|1985.34|39
1646746140000|2022-03-08 13:29:00|1986.09|1985.59|1986.34|1985.84|1986.47|1985.97|1985.72|1985.22|53
1646746150000|2022-03-08 13:29:10|1986.47|1985.97|1986.72|1986.22|1986.72|1986.22|1986.22|1985.72|76
1646746160000|2022-03-08 13:29:20|1986.84|1986.34|1986.97|1986.47|1986.97|1986.47|1986.47|1985.97|53
1646746170000|2022-03-08 13:29:30|1987.09|1986.59|1987.22|1986.72|1987.72|1987.22|1987.09|1986.59|59
1646746180000|2022-03-08 13:29:40|1987.34|1986.84|1987.59|1987.09|1987.72|1987.22|1987.34|1986.84|21
1646746190000|2022-03-08 13:29:50|1987.47|1986.97|1988.47|1987.97|1988.59|1988.09|1987.47|1986.97|108
1646746200000|2022-03-08 13:30:00|1988.59|1988.09|1987.59|1987.09|1988.72|1988.22|1986.72|1986.22|179
1646746210000|2022-03-08 13:30:10|1987.72|1987.22|1987.47|1986.97|1987.84|1987.34|1987.09|1986.59|23
1646746220000|2022-03-08 13:30:20|1987.09|1986.59|1986.09|1985.59|1987.09|1986.59|1986.09|1985.59|40
1646746230000|2022-03-08 13:30:30|1985.97|1985.47|1986.97|1986.47|1987.34|1986.84|1985.97|1985.47|29
1646746240000|2022-03-08 13:30:40|1986.84|1986.34|1986.84|1986.34|1987.47|1986.97|1986.72|1986.22|12
1646746250000|2022-03-08 13:30:50|1986.97|1986.47|1987.34|1986.84|1987.84|1987.34|1986.84|1986.34|35
1646746260000|2022-03-08 13:31:00|1987.22|1986.72|1988.09|1987.59|1988.34|1987.84|1987.09|1986.59|70
1646746270000|2022-03-08 13:31:10|1987.97|1987.47|1987.72|1987.22|1987.97|1987.47|1986.97|1986.47|33
1646746280000|2022-03-08 13:31:20|1987.97|1987.47|1988.09|1987.59|1988.22|1987.72|1987.22|1986.72|115
1646746290000|2022-03-08 13:31:30|1988.22|1987.72|1987.09|1986.59|1988.22|1987.72|1987.09|1986.59|10
1646746300000|2022-03-08 13:31:40|1986.97|1986.47|1986.97|1986.47|1986.97|1986.47|1986.09|1985.59|44
1646746310000|2022-03-08 13:31:50|1987.22|1986.72|1987.72|1987.22|1987.72|1987.22|1986.84|1986.34|24
1646746320000|2022-03-08 13:32:00|1987.97|1987.47|1986.72|1986.22|1988.09|1987.59|1986.72|1986.22|20
1646746330000|2022-03-08 13:32:10|1986.97|1986.47|1987.84|1987.34|1987.97|1987.47|1986.84|1986.34|45
1646746340000|2022-03-08 13:32:20|1987.59|1987.09|1987.59|1987.09|1987.97|1987.47|1987.59|1987.09|6
1646746350000|2022-03-08 13:32:30|1987.47|1986.97|1988.47|1987.97|1988.47|1987.97|1987.34|1986.84|25
1646746360000|2022-03-08 13:32:40|1988.34|1987.84|1988.22|1987.72|1988.34|1987.84|1987.72|1987.22|38
1646746370000|2022-03-08 13:32:50|1988.09|1987.59|1987.84|1987.34|1988.22|1987.72|1987.72|1987.22|32
1646746380000|2022-03-08 13:33:00|1987.97|1987.47|1987.97|1987.47|1987.97|1987.47|1987.47|1986.97|36
1646746390000|2022-03-08 13:33:10|1987.84|1987.34|1988.34|1987.84|1989.09|1988.59|1987.84|1987.34|88
1646746400000|2022-03-08 13:33:20|1988.47|1987.97|1988.34|1987.84|1988.72|1988.22|1988.09|1987.59|57
1646746410000|2022-03-08 13:33:30|1988.72|1988.22|1988.59|1988.09|1988.97|1988.47|1988.47|1987.97|66
1646746420000|2022-03-08 13:33:40|1988.47|1987.97|1988.59|1988.09|1988.97|1988.47|1988.09|1987.59|10
1646746430000|2022-03-08 13:33:50|1988.47|1987.97|1988.34|1987.84|1988.47|1987.97|1988.09|1987.59|5
1646746440000|2022-03-08 13:34:00|1988.47|1987.97|1987.47|1986.97|1988.72|1988.22|1987.34|1986.84|25
1646746450000|2022-03-08 13:34:10|1987.34|1986.84|1988.22|1987.72|1988.22|1987.72|1987.22|1986.72|26
1646746460000|2022-03-08 13:34:20|1988.47|1987.97|1988.72|1988.22|1988.72|1988.22|1988.34|1987.84|17
1646746470000|2022-03-08 13:34:30|1988.59|1988.09|1988.84|1988.34|1988.84|1988.34|1988.47|1987.97|14
1646746480000|2022-03-08 13:34:40|1988.72|1988.22|1988.09|1987.59|1988.72|1988.22|1988.09|1987.59|4
1646746490000|2022-03-08 13:34:50|1987.97|1987.47|1988.47|1987.97|1988.47|1987.97|1987.72|1987.22|48
1646746500000|2022-03-08 13:35:00|1988.34|1987.84|1988.72|1988.22|1988.72|1988.22|1988.22|1987.72|28
1646746510000|2022-03-08 13:35:10|1988.59|1988.09|1989.22|1988.72|1989.22|1988.72|1988.59|1988.09|14
1646746520000|2022-03-08 13:35:20|1989.47|1988.97|1989.59|1989.09|1989.72|1989.22|1989.34|1988.84|29
1646746530000|2022-03-08 13:35:30|1989.72|1989.22|1989.84|1989.34|1989.97|1989.47|1989.72|1989.22|17
1646746540000|2022-03-08 13:35:40|1989.97|1989.47|1991.34|1990.84|1991.34|1990.84|1989.97|1989.47|38
1646746550000|2022-03-08 13:35:50|1990.97|1990.47|1991.34|1990.84|1991.47|1990.97|1990.72|1990.22|41
1646746560000|2022-03-08 13:36:00|1991.22|1990.72|1990.97|1990.47|1991.47|1990.97|1990.72|1990.22|27
1646746570000|2022-03-08 13:36:10|1990.84|1990.34|1991.72|1991.22|1991.72|1991.22|1990.72|1990.22|30
1646746580000|2022-03-08 13:36:20|1991.47|1990.97|1992.47|1991.97|1992.72|1992.22|1991.47|1990.97|30
1646746590000|2022-03-08 13:36:30|1992.59|1992.09|1991.72|1991.22|1992.59|1992.09|1991.72|1991.22|16
1646746600000|2022-03-08 13:36:40|1991.97|1991.47|1992.22|1991.72|1992.22|1991.72|1991.59|1991.09|59
1646746610000|2022-03-08 13:36:50|1992.09|1991.59|1992.22|1991.72|1992.34|1991.84|1991.84|1991.34|13
1646746620000|2022-03-08 13:37:00|1992.09|1991.59|1992.47|1991.97|1992.47|1991.97|1992.09|1991.59|20
1646746630000|2022-03-08 13:37:10|1992.97|1992.47|1993.47|1992.97|1993.59|1993.09|1992.72|1992.22|49
1646746640000|2022-03-08 13:37:20|1993.59|1993.09|1992.84|1992.34|1993.72|1993.22|1992.84|1992.34|35
1646746650000|2022-03-08 13:37:30|1992.97|1992.47|1993.09|1992.59|1993.22|1992.72|1992.72|1992.22|23
1646746660000|2022-03-08 13:37:40|1992.97|1992.47|1994.34|1993.84|1994.34|1993.84|1992.97|1992.47|30
1646746670000|2022-03-08 13:37:50|1994.47|1993.97|1993.34|1992.84|1994.59|1994.09|1993.34|1992.84|38
1646746680000|2022-03-08 13:38:00|1993.47|1992.97|1993.47|1992.97|1993.47|1992.97|1993.09|1992.59|25
1646746690000|2022-03-08 13:38:10|1993.59|1993.09|1993.47|1992.97|1993.84|1993.34|1993.47|1992.97|3
1646746700000|2022-03-08 13:38:20|1993.59|1993.09|1993.72|1993.22|1993.97|1993.47|1993.34|1992.84|37
1646746710000|2022-03-08 13:38:30|1993.59|1993.09|1993.59|1993.09|1993.84|1993.34|1993.47|1992.97|9
1646746720000|2022-03-08 13:38:40|1993.72|1993.22|1993.22|1992.72|1993.84|1993.34|1992.97|1992.47|59
1646746730000|2022-03-08 13:38:50|1993.34|1992.84|1992.59|1992.09|1993.34|1992.84|1992.47|1991.97|78
1646746740000|2022-03-08 13:39:00|1992.47|1991.97|1992.59|1992.09|1992.97|1992.47|1992.34|1991.84|42
1646746750000|2022-03-08 13:39:10|1992.47|1991.97|1992.84|1992.34|1992.97|1992.47|1992.47|1991.97|81
1646746760000|2022-03-08 13:39:20|1992.97|1992.47|1993.22|1992.72|1993.47|1992.97|1992.97|1992.47|67
1646746770000|2022-03-08 13:39:30|1993.47|1992.97|1993.84|1993.34|1993.84|1993.34|1993.47|1992.97|26
1646746780000|2022-03-08 13:39:40|1993.97|1993.47|1993.72|1993.22|1993.97|1993.47|1993.22|1992.72|92
1646746790000|2022-03-08 13:39:50|1993.59|1993.09|1992.72|1992.22|1993.59|1993.09|1992.72|1992.22|68
1646746800000|2022-03-08 13:40:00|1992.84|1992.34|1992.97|1992.47|1993.09|1992.59|1992.34|1991.84|30
1646746810000|2022-03-08 13:40:10|1993.22|1992.72|1993.72|1993.22|1993.72|1993.22|1993.22|1992.72|11
1646746820000|2022-03-08 13:40:20|1993.59|1993.09|1993.59|1993.09|1993.84|1993.34|1993.22|1992.72|22
1646746830000|2022-03-08 13:40:30|1993.72|1993.22|1994.47|1993.97|1994.47|1993.97|1993.34|1992.84|34
1646746840000|2022-03-08 13:40:40|1994.34|1993.84|1993.59|1993.09|1994.47|1993.97|1993.59|1993.09|24
1646746850000|2022-03-08 13:40:50|1993.47|1992.97|1993.47|1992.97|1993.84|1993.34|1993.47|1992.97|11
1646746860000|2022-03-08 13:41:00|1993.59|1993.09|1993.97|1993.47|1994.22|1993.72|1993.22|1992.72|36
1646746870000|2022-03-08 13:41:10|1994.09|1993.59|1994.72|1994.22|1994.72|1994.22|1993.97|1993.47|42
1646746880000|2022-03-08 13:41:20|1994.84|1994.34|1995.22|1994.72|1995.47|1994.97|1994.72|1994.22|60
1646746890000|2022-03-08 13:41:30|1995.09|1994.59|1995.22|1994.72|1995.47|1994.97|1995.09|1994.59|20
1646746900000|2022-03-08 13:41:40|1995.09|1994.59|1995.22|1994.72|1995.22|1994.72|1994.72|1994.22|151
1646746910000|2022-03-08 13:41:50|1995.47|1994.97|1994.47|1993.97|1995.47|1994.97|1994.34|1993.84|62
1646746920000|2022-03-08 13:42:00|1994.34|1993.84|1993.72|1993.22|1994.47|1993.97|1993.47|1992.97|79
1646746930000|2022-03-08 13:42:10|1993.97|1993.47|1994.47|1993.97|1994.47|1993.97|1993.72|1993.22|60
1646746940000|2022-03-08 13:42:20|1994.59|1994.09|1994.72|1994.22|1994.72|1994.22|1994.34|1993.84|77
1646746950000|2022-03-08 13:42:30|1994.84|1994.34|1994.72|1994.22|1994.97|1994.47|1994.59|1994.09|24
1646746960000|2022-03-08 13:42:40|1994.84|1994.34|1994.22|1993.72|1994.97|1994.47|1994.22|1993.72|6
1646746970000|2022-03-08 13:42:50|1994.34|1993.84|1994.97|1994.47|1994.97|1994.47|1994.34|1993.84|14
1646746980000|2022-03-08 13:43:00|1994.84|1994.34|1993.72|1993.22|1994.84|1994.34|1993.72|1993.22|25
1646746990000|2022-03-08 13:43:10|1993.59|1993.09|1993.09|1992.59|1993.59|1993.09|1992.97|1992.47|40
1646747000000|2022-03-08 13:43:20|1992.97|1992.47|1991.72|1991.22|1993.09|1992.59|1991.22|1990.72|28
1646747010000|2022-03-08 13:43:30|1991.84|1991.34|1992.59|1992.09|1992.97|1992.47|1991.84|1991.34|107
1646747020000|2022-03-08 13:43:40|1992.34|1991.84|1992.22|1991.72|1992.72|1992.22|1992.22|1991.72|25
1646747030000|2022-03-08 13:43:50|1992.34|1991.84|1991.72|1991.22|1992.34|1991.84|1991.47|1990.97|19
1646747040000|2022-03-08 13:44:00|1991.97|1991.47|1991.34|1990.84|1991.97|1991.47|1991.34|1990.84|22
1646747050000|2022-03-08 13:44:10|1991.47|1990.97|1991.09|1990.59|1991.47|1990.97|1991.09|1990.59|26
1646747060000|2022-03-08 13:44:20|1991.22|1990.72|1991.72|1991.22|1991.72|1991.22|1991.22|1990.72|57
1646747070000|2022-03-08 13:44:30|1991.47|1990.97|1991.97|1991.47|1992.72|1992.22|1991.47|1990.97|50
1646747080000|2022-03-08 13:44:40|1991.72|1991.22|1991.72|1991.22|1991.72|1991.22|1991.47|1990.97|9
1646747090000|2022-03-08 13:44:50|1991.84|1991.34|1991.22|1990.72|1991.84|1991.34|1990.97|1990.47|27
1646747100000|2022-03-08 13:45:00|1991.09|1990.59|1991.22|1990.72|1991.22|1990.72|1990.84|1990.34|34
1646747110000|2022-03-08 13:45:10|1991.47|1990.97|1991.22|1990.72|1991.72|1991.22|1990.97|1990.47|82
1646747120000|2022-03-08 13:45:20|1991.09|1990.59|1992.09|1991.59|1992.22|1991.72|1991.09|1990.59|34
1646747130000|2022-03-08 13:45:30|1991.97|1991.47|1990.72|1990.22|1991.97|1991.47|1990.72|1990.22|13
1646747140000|2022-03-08 13:45:40|1990.59|1990.09|1990.97|1990.47|1990.97|1990.47|1990.47|1989.97|24
1646747150000|2022-03-08 13:45:50|1991.47|1990.97|1991.97|1991.47|1991.97|1991.47|1991.47|1990.97|23
1646747160000|2022-03-08 13:46:00|1992.22|1991.72|1993.22|1992.72|1993.22|1992.72|1991.97|1991.47|39
1646747170000|2022-03-08 13:46:10|1993.34|1992.84|1993.97|1993.47|1994.09|1993.59|1993.34|1992.84|46
1646747180000|2022-03-08 13:46:20|1994.09|1993.59|1993.72|1993.22|1994.22|1993.72|1993.47|1992.97|35
1646747190000|2022-03-08 13:46:30|1993.59|1993.09|1992.22|1991.72|1993.59|1993.09|1992.22|1991.72|28
1646747200000|2022-03-08 13:46:40|1992.09|1991.59|1992.72|1992.22|1992.97|1992.47|1991.97|1991.47|56
1646747210000|2022-03-08 13:46:50|1992.47|1991.97|1993.09|1992.59|1993.22|1992.72|1992.47|1991.97|13
1646747220000|2022-03-08 13:47:00|1993.22|1992.72|1993.47|1992.97|1993.47|1992.97|1992.84|1992.34|85
1646747230000|2022-03-08 13:47:10|1993.34|1992.84|1993.09|1992.59|1993.47|1992.97|1992.72|1992.22|23
1646747240000|2022-03-08 13:47:20|1993.22|1992.72|1993.72|1993.22|1993.72|1993.22|1993.09|1992.59|30
1646747250000|2022-03-08 13:47:30|1993.59|1993.09|1992.72|1992.22|1993.72|1993.22|1992.72|1992.22|49
1646747260000|2022-03-08 13:47:40|1992.84|1992.34|1993.47|1992.97|1993.59|1993.09|1992.84|1992.34|19
1646747270000|2022-03-08 13:47:50|1993.59|1993.09|1993.72|1993.22|1994.09|1993.59|1993.47|1992.97|46
1646747280000|2022-03-08 13:48:00|1994.22|1993.72|1993.97|1993.47|1994.22|1993.72|1993.72|1993.22|12
1646747290000|2022-03-08 13:48:10|1994.22|1993.72|1993.84|1993.34|1994.22|1993.72|1993.59|1993.09|35
1646747300000|2022-03-08 13:48:20|1993.97|1993.47|1994.22|1993.72|1994.22|1993.72|1993.47|1992.97|53
1646747310000|2022-03-08 13:48:30|1994.09|1993.59|1994.34|1993.84|1994.34|1993.84|1993.72|1993.22|72
1646747320000|2022-03-08 13:48:40|1994.47|1993.97|1994.72|1994.22|1994.84|1994.34|1994.34|1993.84|19
1646747330000|2022-03-08 13:48:50|1994.59|1994.09|1994.47|1993.97|1994.72|1994.22|1993.97|1993.47|75
1646747340000|2022-03-08 13:49:00|1994.34|1993.84|1993.22|1992.72|1994.47|1993.97|1993.22|1992.72|126
1646747350000|2022-03-08 13:49:10|1993.34|1992.84|1993.34|1992.84|1993.97|1993.47|1993.22|1992.72|68
1646747360000|2022-03-08 13:49:20|1993.47|1992.97|1993.47|1992.97|1993.72|1993.22|1993.22|1992.72|36
1646747370000|2022-03-08 13:49:30|1993.72|1993.22|1993.72|1993.22|1993.84|1993.34|1993.34|1992.84|27
1646747380000|2022-03-08 13:49:40|1993.84|1993.34|1993.72|1993.22|1993.97|1993.47|1993.34|1992.84|14
1646747390000|2022-03-08 13:49:50|1993.84|1993.34|1993.72|1993.22|1994.22|1993.72|1993.72|1993.22|42
1646747400000|2022-03-08 13:50:00|1993.84|1993.34|1993.22|1992.72|1993.97|1993.47|1993.22|1992.72|25
1646747410000|2022-03-08 13:50:10|1993.47|1992.97|1993.59|1993.09|1993.59|1993.09|1993.34|1992.84|12
1646747420000|2022-03-08 13:50:20|1993.84|1993.34|1992.47|1991.97|1993.84|1993.34|1992.47|1991.97|42
1646747430000|2022-03-08 13:50:30|1992.22|1991.72|1991.72|1991.22|1992.22|1991.72|1991.72|1991.22|23
1646747440000|2022-03-08 13:50:40|1991.84|1991.34|1991.84|1991.34|1991.97|1991.47|1991.72|1991.22|67
1646747450000|2022-03-08 13:50:50|1991.72|1991.22|1991.47|1990.97|1991.97|1991.47|1991.47|1990.97|27
1646747460000|2022-03-08 13:51:00|1991.72|1991.22|1992.97|1992.47|1992.97|1992.47|1991.47|1990.97|114
1646747470000|2022-03-08 13:51:10|1993.09|1992.59|1993.47|1992.97|1993.72|1993.22|1992.97|1992.47|37
1646747480000|2022-03-08 13:51:20|1993.72|1993.22|1993.34|1992.84|1993.72|1993.22|1993.22|1992.72|15
1646747490000|2022-03-08 13:51:30|1993.47|1992.97|1993.72|1993.22|1993.72|1993.22|1992.84|1992.34|46
1646747500000|2022-03-08 13:51:40|1994.22|1993.72|1994.47|1993.97|1994.59|1994.09|1994.09|1993.59|85
1646747510000|2022-03-08 13:51:50|1994.22|1993.72|1994.47|1993.97|1994.72|1994.22|1993.97|1993.47|12
1646747520000|2022-03-08 13:52:00|1994.34|1993.84|1994.72|1994.22|1994.72|1994.22|1994.22|1993.72|15
1646747530000|2022-03-08 13:52:10|1994.97|1994.47|1995.72|1995.22|1995.97|1995.47|1994.84|1994.34|129
1646747540000|2022-03-08 13:52:20|1995.47|1994.97|1995.72|1995.22|1995.97|1995.47|1995.22|1994.72|69
1646747550000|2022-03-08 13:52:30|1995.84|1995.34|1996.47|1995.97|1996.72|1996.22|1995.72|1995.22|34
1646747560000|2022-03-08 13:52:40|1996.59|1996.09|1996.59|1996.09|1996.72|1996.22|1996.47|1995.97|116
1646747570000|2022-03-08 13:52:50|1996.34|1995.84|1996.59|1996.09|1996.72|1996.22|1996.22|1995.72|46
1646747580000|2022-03-08 13:53:00|1996.72|1996.22|1996.84|1996.34|1996.97|1996.47|1996.47|1995.97|67
1646747590000|2022-03-08 13:53:10|1996.59|1996.09|1997.47|1996.97|1997.47|1996.97|1996.47|1995.97|94
1646747600000|2022-03-08 13:53:20|1997.59|1997.09|1998.22|1997.72|1998.22|1997.72|1997.22|1996.72|85
1646747610000|2022-03-08 13:53:30|1998.34|1997.84|1998.72|1998.22|1998.72|1998.22|1998.22|1997.72|67
1646747620000|2022-03-08 13:53:40|1998.84|1998.34|1998.59|1998.09|1999.47|1998.97|1998.47|1997.97|97
1646747630000|2022-03-08 13:53:50|1998.34|1997.84|1999.34|1998.84|1999.47|1998.97|1998.34|1997.84|79
1646747640000|2022-03-08 13:54:00|1999.22|1998.72|1999.47|1998.97|1999.84|1999.34|1998.72|1998.22|98
1646747650000|2022-03-08 13:54:10|1999.59|1999.09|1999.22|1998.72|1999.72|1999.22|1998.84|1998.34|80
1646747660000|2022-03-08 13:54:20|1999.47|1998.97|1999.47|1998.97|1999.84|1999.34|1999.09|1998.59|37
1646747670000|2022-03-08 13:54:30|1999.22|1998.72|1999.22|1998.72|1999.72|1999.22|1998.84|1998.34|30
1646747680000|2022-03-08 13:54:40|1999.34|1998.84|1999.22|1998.72|1999.34|1998.84|1998.72|1998.22|81
1646747690000|2022-03-08 13:54:50|1999.09|1998.59|1998.22|1997.72|1999.09|1998.59|1998.22|1997.72|73
1646747700000|2022-03-08 13:55:00|1998.47|1997.97|1998.72|1998.22|1999.22|1998.72|1997.97|1997.47|144
1646747710000|2022-03-08 13:55:10|1998.59|1998.09|1998.34|1997.84|1998.72|1998.22|1998.22|1997.72|80
1646747720000|2022-03-08 13:55:20|1998.22|1997.72|1998.22|1997.72|1998.84|1998.34|1998.22|1997.72|43
1646747730000|2022-03-08 13:55:30|1998.09|1997.59|1998.59|1998.09|1998.59|1998.09|1997.97|1997.47|21
1646747740000|2022-03-08 13:55:40|1998.47|1997.97|1998.72|1998.22|1998.72|1998.22|1998.09|1997.59|30
1646747750000|2022-03-08 13:55:50|1998.84|1998.34|1998.72|1998.22|1999.22|1998.72|1998.72|1998.22|14
1646747760000|2022-03-08 13:56:00|1998.59|1998.09|1998.47|1997.97|1998.97|1998.47|1998.47|1997.97|43
1646747770000|2022-03-08 13:56:10|1998.59|1998.09|1998.47|1997.97|1998.72|1998.22|1998.22|1997.72|21
1646747780000|2022-03-08 13:56:20|1998.22|1997.72|1998.47|1997.97|1998.72|1998.22|1998.22|1997.72|19
1646747790000|2022-03-08 13:56:30|1998.59|1998.09|1998.22|1997.72|1998.72|1998.22|1998.09|1997.59|10
1646747800000|2022-03-08 13:56:40|1998.59|1998.09|1997.97|1997.47|1998.59|1998.09|1997.72|1997.22|28
1646747810000|2022-03-08 13:56:50|1998.22|1997.72|1998.59|1998.09|1998.59|1998.09|1997.97|1997.47|38
1646747820000|2022-03-08 13:57:00|1998.72|1998.22|1997.97|1997.47|1998.72|1998.22|1997.84|1997.34|46
1646747830000|2022-03-08 13:57:10|1997.84|1997.34|1998.97|1998.47|1998.97|1998.47|1997.84|1997.34|76
1646747840000|2022-03-08 13:57:20|1998.84|1998.34|1998.47|1997.97|1998.84|1998.34|1998.47|1997.97|11
1646747850000|2022-03-08 13:57:30|1998.59|1998.09|1998.47|1997.97|1998.72|1998.22|1998.22|1997.72|12
1646747860000|2022-03-08 13:57:40|1998.34|1997.84|1998.47|1997.97|1998.47|1997.97|1997.97|1997.47|12
1646747870000|2022-03-08 13:57:50|1998.59|1998.09|1998.72|1998.22|1998.72|1998.22|1998.47|1997.97|10
1646747880000|2022-03-08 13:58:00|1998.84|1998.34|1997.47|1996.97|1998.97|1998.47|1997.47|1996.97|43
1646747890000|2022-03-08 13:58:10|1997.34|1996.84|1997.47|1996.97|1997.47|1996.97|1997.34|1996.84|13
1646747900000|2022-03-08 13:58:20|1997.22|1996.72|1996.22|1995.72|1997.22|1996.72|1996.22|1995.72|20
1646747910000|2022-03-08 13:58:30|1995.97|1995.47|1996.22|1995.72|1996.22|1995.72|1995.72|1995.22|25
1646747920000|2022-03-08 13:58:40|1996.09|1995.59|1996.47|1995.97|1996.47|1995.97|1995.97|1995.47|49
1646747930000|2022-03-08 13:58:50|1996.34|1995.84|1996.22|1995.72|1996.72|1996.22|1996.22|1995.72|40
1646747940000|2022-03-08 13:59:00|1996.34|1995.84|1995.97|1995.47|1996.47|1995.97|1995.97|1995.47|35
1646747950000|2022-03-08 13:59:10|1995.72|1995.22|1995.34|1994.84|1995.72|1995.22|1995.34|1994.84|23
1646747960000|2022-03-08 13:59:20|1995.22|1994.72|1995.22|1994.72|1995.72|1995.22|1994.72|1994.22|96
1646747970000|2022-03-08 13:59:30|1995.34|1994.84|1994.72|1994.22|1995.34|1994.84|1994.72|1994.22|11
1646747980000|2022-03-08 13:59:40|1994.59|1994.09|1995.47|1994.97|1995.47|1994.97|1994.47|1993.97|61
1646747990000|2022-03-08 13:59:50|1995.72|1995.22|1994.97|1994.47|1995.72|1995.22|1994.72|1994.22|29
1646748000000|2022-03-08 14:00:00|1994.72|1994.22|1994.72|1994.22|1994.72|1994.22|1994.09|1993.59|94
1646748010000|2022-03-08 14:00:10|1994.59|1994.09|1993.97|1993.47|1994.72|1994.22|1993.97|1993.47|33
1646748020000|2022-03-08 14:00:20|1994.22|1993.72|1993.97|1993.47|1994.22|1993.72|1993.97|1993.47|55
1646748030000|2022-03-08 14:00:30|1994.09|1993.59|1994.22|1993.72|1994.47|1993.97|1994.09|1993.59|39
1646748040000|2022-03-08 14:00:40|1993.97|1993.47|1993.22|1992.72|1994.09|1993.59|1993.22|1992.72|61
1646748050000|2022-03-08 14:00:50|1993.34|1992.84|1993.09|1992.59|1993.72|1993.22|1992.84|1992.34|114
1646748060000|2022-03-08 14:01:00|1993.22|1992.72|1993.47|1992.97|1993.47|1992.97|1992.97|1992.47|51
1646748070000|2022-03-08 14:01:10|1993.59|1993.09|1994.22|1993.72|1994.34|1993.84|1993.59|1993.09|34
1646748080000|2022-03-08 14:01:20|1993.97|1993.47|1994.97|1994.47|1994.97|1994.47|1993.97|1993.47|91
1646748090000|2022-03-08 14:01:30|1995.22|1994.72|1995.22|1994.72|1995.22|1994.72|1994.59|1994.09|115
1646748100000|2022-03-08 14:01:40|1995.47|1994.97|1996.47|1995.97|1996.47|1995.97|1995.47|1994.97|49
1646748110000|2022-03-08 14:01:50|1996.34|1995.84|1996.72|1996.22|1996.72|1996.22|1996.22|1995.72|14
1646748120000|2022-03-08 14:02:00|1996.84|1996.34|1995.97|1995.47|1996.97|1996.47|1995.84|1995.34|25
1646748130000|2022-03-08 14:02:10|1996.09|1995.59|1996.22|1995.72|1996.47|1995.97|1996.09|1995.59|12
1646748140000|2022-03-08 14:02:20|1996.34|1995.84|1997.97|1997.47|1997.97|1997.47|1996.34|1995.84|40
1646748150000|2022-03-08 14:02:30|1997.84|1997.34|1997.34|1996.84|1997.97|1997.47|1997.22|1996.72|19
1646748160000|2022-03-08 14:02:40|1997.47|1996.97|1997.47|1996.97|1997.72|1997.22|1997.22|1996.72|5
1646748170000|2022-03-08 14:02:50|1997.72|1997.22|1997.72|1997.22|1997.97|1997.47|1997.47|1996.97|31
1646748180000|2022-03-08 14:03:00|1997.97|1997.47|1998.22|1997.72|1998.22|1997.72|1997.47|1996.97|30
1646748190000|2022-03-08 14:03:10|1998.34|1997.84|1998.47|1997.97|1998.72|1998.22|1998.22|1997.72|109
1646748200000|2022-03-08 14:03:20|1998.34|1997.84|1998.97|1998.47|1999.22|1998.72|1998.34|1997.84|32
1646748210000|2022-03-08 14:03:30|1998.72|1998.22|1999.47|1998.97|1999.47|1998.97|1998.47|1997.97|47
1646748220000|2022-03-08 14:03:40|1999.72|1999.22|1999.47|1998.97|1999.72|1999.22|1999.22|1998.72|59
1646748230000|2022-03-08 14:03:50|1999.72|1999.22|1998.72|1998.22|1999.72|1999.22|1998.72|1998.22|36
1646748240000|2022-03-08 14:04:00|1998.84|1998.34|1998.72|1998.22|1998.84|1998.34|1997.97|1997.47|48
1646748250000|2022-03-08 14:04:10|1998.59|1998.09|1998.97|1998.47|1998.97|1998.47|1998.47|1997.97|7
1646748260000|2022-03-08 14:04:20|1998.84|1998.34|1998.72|1998.22|1998.97|1998.47|1998.72|1998.22|7
1646748270000|2022-03-08 14:04:30|1998.97|1998.47|1998.47|1997.97|1998.97|1998.47|1998.22|1997.72|55
1646748280000|2022-03-08 14:04:40|1998.34|1997.84|1997.97|1997.47|1998.47|1997.97|1997.84|1997.34|9
1646748290000|2022-03-08 14:04:50|1997.72|1997.22|1997.47|1996.97|1997.72|1997.22|1997.22|1996.72|35
1646748300000|2022-03-08 14:05:00|1997.59|1997.09|1997.34|1996.84|1997.84|1997.34|1997.34|1996.84|29
1646748310000|2022-03-08 14:05:10|1997.22|1996.72|1997.72|1997.22|1998.22|1997.72|1997.22|1996.72|43
1646748320000|2022-03-08 14:05:20|1997.97|1997.47|1998.59|1998.09|1998.59|1998.09|1997.84|1997.34|39
1646748330000|2022-03-08 14:05:30|1998.72|1998.22|1999.22|1998.72|1999.72|1999.22|1998.72|1998.22|120
1646748340000|2022-03-08 14:05:40|1999.09|1998.59|1998.47|1997.97|1999.09|1998.59|1998.34|1997.84|35
1646748350000|2022-03-08 14:05:50|1998.34|1997.84|1998.97|1998.47|1998.97|1998.47|1998.09|1997.59|33
1646748360000|2022-03-08 14:06:00|1999.09|1998.59|1998.84|1998.34|1999.22|1998.72|1998.72|1998.22|24
1646748370000|2022-03-08 14:06:10|1998.72|1998.22|1998.72|1998.22|1998.97|1998.47|1998.22|1997.72|45
1646748380000|2022-03-08 14:06:20|1998.59|1998.09|1998.09|1997.59|1998.72|1998.22|1997.97|1997.47|17
1646748390000|2022-03-08 14:06:30|1998.22|1997.72|1998.47|1997.97|1998.47|1997.97|1998.22|1997.72|6
1646748400000|2022-03-08 14:06:40|1998.34|1997.84|1998.72|1998.22|1998.84|1998.34|1998.34|1997.84|33
1646748410000|2022-03-08 14:06:50|1998.97|1998.47|1998.22|1997.72|1999.09|1998.59|1998.22|1997.72|47
1646748420000|2022-03-08 14:07:00|1998.09|1997.59|1997.97|1997.47|1998.22|1997.72|1997.84|1997.34|16
1646748430000|2022-03-08 14:07:10|1997.72|1997.22|1997.72|1997.22|1997.97|1997.47|1997.59|1997.09|14
1646748440000|2022-03-08 14:07:20|1997.97|1997.47|1997.97|1997.47|1997.97|1997.47|1997.72|1997.22|5
1646748450000|2022-03-08 14:07:30|1997.84|1997.34|1998.22|1997.72|1998.47|1997.97|1997.72|1997.22|43
1646748460000|2022-03-08 14:07:40|1998.09|1997.59|1998.22|1997.72|1998.22|1997.72|1997.97|1997.47|29
1646748470000|2022-03-08 14:07:50|1997.97|1997.47|1997.47|1996.97|1997.97|1997.47|1997.47|1996.97|12
1646748480000|2022-03-08 14:08:00|1997.72|1997.22|1998.47|1997.97|1998.47|1997.97|1997.72|1997.22|20
1646748490000|2022-03-08 14:08:10|1998.34|1997.84|1997.22|1996.72|1998.34|1997.84|1997.22|1996.72|19
1646748500000|2022-03-08 14:08:20|1997.34|1996.84|1996.97|1996.47|1997.47|1996.97|1996.84|1996.34|23
1646748510000|2022-03-08 14:08:30|1996.84|1996.34|1996.09|1995.59|1996.97|1996.47|1995.97|1995.47|30
1646748520000|2022-03-08 14:08:40|1995.97|1995.47|1995.72|1995.22|1996.22|1995.72|1995.72|1995.22|43
1646748530000|2022-03-08 14:08:50|1995.47|1994.97|1995.72|1995.22|1995.84|1995.34|1995.22|1994.72|29
1646748540000|2022-03-08 14:09:00|1995.47|1994.97|1994.97|1994.47|1995.47|1994.97|1994.97|1994.47|51
1646748550000|2022-03-08 14:09:10|1994.84|1994.34|1995.22|1994.72|1995.22|1994.72|1994.34|1993.84|40
1646748560000|2022-03-08 14:09:20|1995.34|1994.84|1994.47|1993.97|1995.34|1994.84|1994.34|1993.84|24
1646748570000|2022-03-08 14:09:30|1994.59|1994.09|1994.22|1993.72|1994.59|1994.09|1994.22|1993.72|37
1646748580000|2022-03-08 14:09:40|1994.09|1993.59|1994.47|1993.97|1994.47|1993.97|1993.84|1993.34|42
1646748590000|2022-03-08 14:09:50|1994.34|1993.84|1994.22|1993.72|1994.72|1994.22|1994.22|1993.72|7
1646748600000|2022-03-08 14:10:00|1994.34|1993.84|1994.34|1993.84|1994.97|1994.47|1994.22|1993.72|40
1646748610000|2022-03-08 14:10:10|1994.47|1993.97|1993.47|1992.97|1994.47|1993.97|1993.47|1992.97|35
1646748620000|2022-03-08 14:10:20|1993.34|1992.84|1993.72|1993.22|1993.72|1993.22|1993.22|1992.72|16
1646748630000|2022-03-08 14:10:30|1993.59|1993.09|1993.47|1992.97|1993.97|1993.47|1993.47|1992.97|27
1646748640000|2022-03-08 14:10:40|1993.59|1993.09|1993.22|1992.72|1993.72|1993.22|1993.22|1992.72|23
1646748650000|2022-03-08 14:10:50|1993.09|1992.59|1993.47|1992.97|1993.47|1992.97|1992.97|1992.47|6
1646748660000|2022-03-08 14:11:00|1993.59|1993.09|1994.47|1993.97|1994.59|1994.09|1993.59|1993.09|27
1646748670000|2022-03-08 14:11:10|1994.22|1993.72|1995.34|1994.84|1995.47|1994.97|1994.22|1993.72|33
1646748680000|2022-03-08 14:11:20|1995.22|1994.72|1995.09|1994.59|1995.84|1995.34|1994.97|1994.47|40
1646748690000|2022-03-08 14:11:30|1994.97|1994.47|1994.72|1994.22|1994.97|1994.47|1994.22|1993.72|27
1646748700000|2022-03-08 14:11:40|1994.59|1994.09|1994.47|1993.97|1995.22|1994.72|1994.47|1993.97|74
1646748710000|2022-03-08 14:11:50|1994.34|1993.84|1993.97|1993.47|1994.72|1994.22|1993.97|1993.47|58
1646748720000|2022-03-08 14:12:00|1994.09|1993.59|1993.72|1993.22|1994.22|1993.72|1993.72|1993.22|51
1646748730000|2022-03-08 14:12:10|1993.59|1993.09|1993.47|1992.97|1993.72|1993.22|1992.72|1992.22|77
1646748740000|2022-03-08 14:12:20|1993.22|1992.72|1992.72|1992.22|1993.34|1992.84|1992.47|1991.97|1043
1646748750000|2022-03-08 14:12:30|1992.97|1992.47|1993.97|1993.47|1994.22|1993.72|1992.97|1992.47|40
1646748760000|2022-03-08 14:12:40|1993.84|1993.34|1994.47|1993.97|1994.47|1993.97|1993.72|1993.22|41
1646748770000|2022-03-08 14:12:50|1994.72|1994.22|1996.84|1996.34|1996.97|1996.47|1994.72|1994.22|119
1646748780000|2022-03-08 14:13:00|1996.72|1996.22|1996.22|1995.72|1996.72|1996.22|1995.97|1995.47|56
1646748790000|2022-03-08 14:13:10|1996.34|1995.84|1996.97|1996.47|1996.97|1996.47|1996.22|1995.72|21
1646748800000|2022-03-08 14:13:20|1997.22|1996.72|1996.97|1996.47|1997.47|1996.97|1996.72|1996.22|38
1646748810000|2022-03-08 14:13:30|1996.84|1996.34|1995.97|1995.47|1996.97|1996.47|1995.34|1994.84|120
1646748820000|2022-03-08 14:13:40|1996.09|1995.59|1996.47|1995.97|1996.97|1996.47|1995.84|1995.34|90
1646748830000|2022-03-08 14:13:50|1996.59|1996.09|1996.47|1995.97|1996.97|1996.47|1996.47|1995.97|50
1646748840000|2022-03-08 14:14:00|1996.59|1996.09|1996.84|1996.34|1996.97|1996.47|1996.59|1996.09|12
1646748850000|2022-03-08 14:14:10|1996.97|1996.47|1997.72|1997.22|1997.72|1997.22|1996.97|1996.47|12
1646748860000|2022-03-08 14:14:20|1997.47|1996.97|1996.47|1995.97|1997.59|1997.09|1996.47|1995.97|31
1646748870000|2022-03-08 14:14:30|1996.34|1995.84|1996.47|1995.97|1996.97|1996.47|1996.34|1995.84|76
1646748880000|2022-03-08 14:14:40|1996.34|1995.84|1996.22|1995.72|1996.34|1995.84|1995.97|1995.47|26
1646748890000|2022-03-08 14:14:50|1995.72|1995.22|1995.22|1994.72|1995.84|1995.34|1995.09|1994.59|36
1646748900000|2022-03-08 14:15:00|1995.47|1994.97|1995.47|1994.97|1996.09|1995.59|1995.47|1994.97|83
1646748910000|2022-03-08 14:15:10|1995.34|1994.84|1995.72|1995.22|1995.72|1995.22|1994.97|1994.47|105
1646748920000|2022-03-08 14:15:20|1995.59|1995.09|1995.47|1994.97|1995.97|1995.47|1995.22|1994.72|201
1646748930000|2022-03-08 14:15:30|1995.34|1994.84|1994.97|1994.47|1995.47|1994.97|1994.59|1994.09|38
1646748940000|2022-03-08 14:15:40|1994.84|1994.34|1996.09|1995.59|1996.22|1995.72|1994.84|1994.34|86
1646748950000|2022-03-08 14:15:50|1996.22|1995.72|1996.72|1996.22|1996.72|1996.22|1996.22|1995.72|26
1646748960000|2022-03-08 14:16:00|1996.97|1996.47|1996.72|1996.22|1997.22|1996.72|1996.22|1995.72|105
1646748970000|2022-03-08 14:16:10|1996.84|1996.34|1996.97|1996.47|1997.47|1996.97|1996.72|1996.22|29
1646748980000|2022-03-08 14:16:20|1996.84|1996.34|1996.72|1996.22|1996.97|1996.47|1996.47|1995.97|47
1646748990000|2022-03-08 14:16:30|1996.84|1996.34|1997.97|1997.47|1997.97|1997.47|1996.84|1996.34|28
1646749000000|2022-03-08 14:16:40|1998.09|1997.59|1998.22|1997.72|1998.47|1997.97|1997.97|1997.47|10
1646749010000|2022-03-08 14:16:50|1998.34|1997.84|1998.72|1998.22|1998.72|1998.22|1998.22|1997.72|27
1646749020000|2022-03-08 14:17:00|1998.47|1997.97|1998.47|1997.97|1998.72|1998.22|1998.22|1997.72|23
1646749030000|2022-03-08 14:17:10|1998.59|1998.09|1998.72|1998.22|1999.47|1998.97|1998.47|1997.97|33
1646749040000|2022-03-08 14:17:20|1998.59|1998.09|1998.34|1997.84|1998.97|1998.47|1998.34|1997.84|19
1646749050000|2022-03-08 14:17:30|1998.47|1997.97|1997.97|1997.47|1998.72|1998.22|1997.97|1997.47|33
1646749060000|2022-03-08 14:17:40|1997.72|1997.22|1997.47|1996.97|1998.22|1997.72|1997.22|1996.72|77
1646749070000|2022-03-08 14:17:50|1997.72|1997.22|1997.47|1996.97|1997.97|1997.47|1997.47|1996.97|45
1646749080000|2022-03-08 14:18:00|1997.59|1997.09|1996.72|1996.22|1997.72|1997.22|1996.72|1996.22|48
1646749090000|2022-03-08 14:18:10|1996.84|1996.34|1996.47|1995.97|1996.97|1996.47|1996.22|1995.72|53
1646749100000|2022-03-08 14:18:20|1996.72|1996.22|1996.34|1995.84|1996.97|1996.47|1996.22|1995.72|20
1646749110000|2022-03-08 14:18:30|1996.22|1995.72|1995.97|1995.47|1996.34|1995.84|1995.84|1995.34|21
1646749120000|2022-03-08 14:18:40|1995.84|1995.34|1995.84|1995.34|1996.09|1995.59|1995.59|1995.09|18
1646749130000|2022-03-08 14:18:50|1995.97|1995.47|1996.22|1995.72|1996.47|1995.97|1995.84|1995.34|35
1646749140000|2022-03-08 14:19:00|1996.09|1995.59|1995.84|1995.34|1996.22|1995.72|1995.47|1994.97|26
1646749150000|2022-03-08 14:19:10|1995.97|1995.47|1996.22|1995.72|1996.22|1995.72|1995.97|1995.47|16
1646749160000|2022-03-08 14:19:20|1996.09|1995.59|1995.72|1995.22|1996.09|1995.59|1995.59|1995.09|42
1646749170000|2022-03-08 14:19:30|1995.59|1995.09|1995.47|1994.97|1995.72|1995.22|1995.22|1994.72|32
1646749180000|2022-03-08 14:19:40|1995.34|1994.84|1996.22|1995.72|1996.47|1995.97|1995.34|1994.84|58
1646749190000|2022-03-08 14:19:50|1996.34|1995.84|1995.97|1995.47|1996.47|1995.97|1995.97|1995.47|56
1646749200000|2022-03-08 14:20:00|1995.72|1995.22|1996.22|1995.72|1996.22|1995.72|1995.72|1995.22|31
1646749210000|2022-03-08 14:20:10|1996.47|1995.97|1996.22|1995.72|1996.72|1996.22|1995.97|1995.47|18
1646749220000|2022-03-08 14:20:20|1996.09|1995.59|1996.97|1996.47|1996.97|1996.47|1995.97|1995.47|18
1646749230000|2022-03-08 14:20:30|1996.84|1996.34|1997.47|1996.97|1997.47|1996.97|1996.72|1996.22|38
1646749240000|2022-03-08 14:20:40|1997.34|1996.84|1997.22|1996.72|1997.47|1996.97|1996.97|1996.47|20
1646749250000|2022-03-08 14:20:50|1997.47|1996.97|1997.72|1997.22|1997.84|1997.34|1997.34|1996.84|27
1646749260000|2022-03-08 14:21:00|1997.84|1997.34|1997.97|1997.47|1998.22|1997.72|1997.34|1996.84|80
1646749270000|2022-03-08 14:21:10|1998.09|1997.59|1998.47|1997.97|1998.47|1997.97|1997.97|1997.47|35
1646749280000|2022-03-08 14:21:20|1998.59|1998.09|1998.72|1998.22|1998.72|1998.22|1998.47|1997.97|6
1646749290000|2022-03-08 14:21:30|1998.84|1998.34|1998.97|1998.47|1999.47|1998.97|1998.84|1998.34|51
1646749300000|2022-03-08 14:21:40|1998.84|1998.34|1999.22|1998.72|1999.47|1998.97|1998.84|1998.34|61
1646749310000|2022-03-08 14:21:50|1999.34|1998.84|1999.22|1998.72|1999.47|1998.97|1998.72|1998.22|88
1646749320000|2022-03-08 14:22:00|1998.97|1998.47|1999.22|1998.72|1999.47|1998.97|1998.97|1998.47|30
1646749330000|2022-03-08 14:22:10|1999.34|1998.84|2000.47|1999.97|2000.47|1999.97|1998.97|1998.47|71
1646749340000|2022-03-08 14:22:20|2000.22|1999.72|1999.97|1999.47|2000.22|1999.72|1999.72|1999.22|49
1646749350000|2022-03-08 14:22:30|1999.84|1999.34|1999.84|1999.34|1999.97|1999.47|1999.59|1999.09|36
1646749360000|2022-03-08 14:22:40|1999.72|1999.22|1999.22|1998.72|1999.84|1999.34|1998.47|1997.97|55
1646749370000|2022-03-08 14:22:50|1998.97|1998.47|1998.97|1998.47|1999.47|1998.97|1998.97|1998.47|33
1646749380000|2022-03-08 14:23:00|1999.22|1998.72|1999.22|1998.72|1999.22|1998.72|1998.97|1998.47|17
1646749390000|2022-03-08 14:23:10|1999.47|1998.97|1998.84|1998.34|1999.59|1999.09|1998.72|1998.22|91
1646749400000|2022-03-08 14:23:20|1998.72|1998.22|1998.97|1998.47|1998.97|1998.47|1998.72|1998.22|29
1646749410000|2022-03-08 14:23:30|1998.84|1998.34|2000.22|1999.72|2000.22|1999.72|1998.72|1998.22|94
1646749420000|2022-03-08 14:23:40|2000.34|1999.84|2000.97|2000.47|2000.97|2000.47|2000.34|1999.84|66
1646749430000|2022-03-08 14:23:50|2000.84|2000.34|2000.72|2000.22|2001.09|2000.59|2000.72|2000.22|69
1646749440000|2022-03-08 14:24:00|2000.84|2000.34|2001.47|2000.97|2001.47|2000.97|2000.72|2000.22|67
1646749450000|2022-03-08 14:24:10|2001.34|2000.84|2001.09|2000.59|2001.47|2000.97|2000.84|2000.34|43
1646749460000|2022-03-08 14:24:20|2000.97|2000.47|2001.22|2000.72|2001.47|2000.97|2000.97|2000.47|31
1646749470000|2022-03-08 14:24:30|2001.34|2000.84|2001.97|2001.47|2002.09|2001.59|2001.34|2000.84|70
1646749480000|2022-03-08 14:24:40|||||||||3
1646749490000|2022-03-08 14:24:50|2001.84|2001.34|2001.97|2001.47|2002.47|2001.97|2001.72|2001.22|82
1646749500000|2022-03-08 14:25:00|2001.72|2001.22|2001.22|2000.72|2001.72|2001.22|2000.72|2000.22|137
1646749510000|2022-03-08 14:25:10|2001.09|2000.59|2001.72|2001.22|2001.72|2001.22|2000.97|2000.47|17
1646749520000|2022-03-08 14:25:20|2001.84|2001.34|2001.22|2000.72|2001.84|2001.34|2000.97|2000.47|136
1646749530000|2022-03-08 14:25:30|2001.34|2000.84|2001.34|2000.84|2001.47|2000.97|2001.09|2000.59|76
1646749540000|2022-03-08 14:25:40|2001.47|2000.97|2001.47|2000.97|2001.47|2000.97|2001.22|2000.72|31
1646749550000|2022-03-08 14:25:50|2001.34|2000.84|2001.22|2000.72|2001.47|2000.97|2000.97|2000.47|41
1646749560000|2022-03-08 14:26:00|2001.09|2000.59|2001.47|2000.97|2001.72|2001.22|2000.97|2000.47|39
1646749570000|2022-03-08 14:26:10|2001.72|2001.22|2000.97|2000.47|2001.72|2001.22|2000.97|2000.47|19
1646749580000|2022-03-08 14:26:20|2000.84|2000.34|2001.47|2000.97|2001.47|2000.97|2000.72|2000.22|21
1646749590000|2022-03-08 14:26:30|2001.72|2001.22|2001.72|2001.22|2001.72|2001.22|2001.34|2000.84|27
1646749600000|2022-03-08 14:26:40|2001.97|2001.47|2001.22|2000.72|2001.97|2001.47|2001.22|2000.72|48
1646749610000|2022-03-08 14:26:50|2001.47|2000.97|2001.84|2001.34|2001.84|2001.34|2001.22|2000.72|82
1646749620000|2022-03-08 14:27:00|2001.97|2001.47|2002.22|2001.72|2002.47|2001.97|2001.72|2001.22|29
1646749630000|2022-03-08 14:27:10|2002.09|2001.59|2002.22|2001.72|2002.34|2001.84|2001.97|2001.47|11
1646749640000|2022-03-08 14:27:20|2002.09|2001.59|2002.22|2001.72|2002.22|2001.72|2001.84|2001.34|27
1646749650000|2022-03-08 14:27:30|2002.09|2001.59|2001.84|2001.34|2002.09|2001.59|2001.72|2001.22|50
1646749660000|2022-03-08 14:27:40|2001.47|2000.97|2000.72|2000.22|2001.47|2000.97|2000.72|2000.22|36
1646749670000|2022-03-08 14:27:50|2000.47|1999.97|1999.97|1999.47|2000.47|1999.97|1999.59|1999.09|29
1646749680000|2022-03-08 14:28:00|2000.09|1999.59|1999.72|1999.22|2000.22|1999.72|1999.72|1999.22|26
1646749690000|2022-03-08 14:28:10|1999.97|1999.47|1999.47|1998.97|2000.09|1999.59|1999.47|1998.97|19
1646749700000|2022-03-08 14:28:20|1999.59|1999.09|1998.72|1998.22|1999.72|1999.22|1998.72|1998.22|25
1646749710000|2022-03-08 14:28:30|1998.47|1997.97|1998.22|1997.72|1998.72|1998.22|1998.22|1997.72|55
1646749720000|2022-03-08 14:28:40|1998.47|1997.97|1998.09|1997.59|1998.47|1997.97|1998.09|1997.59|40
1646749730000|2022-03-08 14:28:50|1997.97|1997.47|1998.47|1997.97|1998.47|1997.97|1997.97|1997.47|29
1646749740000|2022-03-08 14:29:00|1998.72|1998.22|1997.72|1997.22|1998.97|1998.47|1997.72|1997.22|63
1646749750000|2022-03-08 14:29:10|1997.84|1997.34|1998.22|1997.72|1998.47|1997.97|1997.84|1997.34|97
1646749760000|2022-03-08 14:29:20|1998.47|1997.97|1998.72|1998.22|1999.22|1998.72|1998.47|1997.97|104
1646749770000|2022-03-08 14:29:30|1998.84|1998.34|1999.22|1998.72|1999.47|1998.97|1998.72|1998.22|54
1646749780000|2022-03-08 14:29:40|1999.09|1998.59|1998.97|1998.47|1999.22|1998.72|1998.59|1998.09|39
1646749790000|2022-03-08 14:29:50|1999.09|1998.59|1998.72|1998.22|1999.22|1998.72|1998.47|1997.97|25
1646749800000|2022-03-08 14:30:00|1998.47|1997.97|1997.34|1996.84|1998.47|1997.97|1997.22|1996.72|140
1646749810000|2022-03-08 14:30:10|1997.47|1996.97|1999.47|1998.97|1999.47|1998.97|1997.22|1996.72|101
1646749820000|2022-03-08 14:30:20|1999.59|1999.09|1999.72|1999.22|2000.22|1999.72|1999.09|1998.59|109
1646749830000|2022-03-08 14:30:30|1999.47|1998.97|1999.97|1999.47|2001.22|2000.72|1999.47|1998.97|134
1646749840000|2022-03-08 14:30:40|1999.47|1998.97|1999.97|1999.47|2000.22|1999.72|1999.47|1998.97|61
1646749850000|2022-03-08 14:30:50|1999.84|1999.34|1999.72|1999.22|1999.97|1999.47|1999.47|1998.97|43
1646749860000|2022-03-08 14:31:00|1999.47|1998.97|1998.09|1997.59|1999.59|1999.09|1998.09|1997.59|97
1646749870000|2022-03-08 14:31:10|1997.97|1997.47|1997.34|1996.84|1997.97|1997.47|1996.72|1996.22|186
1646749880000|2022-03-08 14:31:20|1997.47|1996.97|1997.72|1997.22|1998.09|1997.59|1996.97|1996.47|82
1646749890000|2022-03-08 14:31:30|1997.59|1997.09|1997.22|1996.72|1997.59|1997.09|1996.72|1996.22|58
1646749900000|2022-03-08 14:31:40|1997.09|1996.59|1996.47|1995.97|1997.09|1996.59|1996.22|1995.72|50
1646749910000|2022-03-08 14:31:50|1996.22|1995.72|1996.34|1995.84|1996.34|1995.84|1995.97|1995.47|105
1646749920000|2022-03-08 14:32:00|1996.22|1995.72|1995.97|1995.47|1996.47|1995.97|1995.47|1994.97|76
1646749930000|2022-03-08 14:32:10|1995.72|1995.22|1996.47|1995.97|1996.72|1996.22|1995.72|1995.22|55
1646749940000|2022-03-08 14:32:20|1996.34|1995.84|1997.59|1997.09|1997.59|1997.09|1996.34|1995.84|83
1646749950000|2022-03-08 14:32:30|1997.47|1996.97|1996.84|1996.34|1997.59|1997.09|1996.72|1996.22|60
1646749960000|2022-03-08 14:32:40|1996.97|1996.47|1995.59|1995.09|1997.09|1996.59|1995.59|1995.09|81
1646749970000|2022-03-08 14:32:50|1995.47|1994.97|1994.47|1993.97|1995.72|1995.22|1994.34|1993.84|89
1646749980000|2022-03-08 14:33:00|1994.22|1993.72|1994.72|1994.22|1994.97|1994.47|1994.22|1993.72|128
1646749990000|2022-03-08 14:33:10|1994.59|1994.09|1994.22|1993.72|1994.97|1994.47|1994.22|1993.72|162
1646750000000|2022-03-08 14:33:20|1993.72|1993.22|1994.72|1994.22|1994.84|1994.34|1993.59|1993.09|152
1646750010000|2022-03-08 14:33:30|1994.47|1993.97|1994.22|1993.72|1994.84|1994.34|1994.09|1993.59|75
1646750020000|2022-03-08 14:33:40|1994.09|1993.59|1993.47|1992.97|1994.47|1993.97|1993.34|1992.84|72
1646750030000|2022-03-08 14:33:50|1993.34|1992.84|1992.47|1991.97|1993.47|1992.97|1992.47|1991.97|102
1646750040000|2022-03-08 14:34:00|1992.22|1991.72|1992.47|1991.97|1993.47|1992.97|1992.22|1991.72|110
1646750050000|2022-03-08 14:34:10|1992.34|1991.84|1991.97|1991.47|1993.22|1992.72|1991.97|1991.47|107
1646750060000|2022-03-08 14:34:20|1992.22|1991.72|1991.72|1991.22|1992.59|1992.09|1991.59|1991.09|169
1646750070000|2022-03-08 14:34:30|1991.59|1991.09|1991.72|1991.22|1991.72|1991.22|1990.47|1989.97|120
1646750080000|2022-03-08 14:34:40|1991.97|1991.47|1992.59|1992.09|1993.09|1992.59|1991.97|1991.47|240
1646750090000|2022-03-08 14:34:50|1992.22|1991.72|1992.22|1991.72|1992.47|1991.97|1991.72|1991.22|159
1646750100000|2022-03-08 14:35:00|1992.47|1991.97|1993.09|1992.59|1993.72|1993.22|1992.47|1991.97|195
1646750110000|2022-03-08 14:35:10|1992.97|1992.47|1992.72|1992.22|1993.22|1992.72|1992.47|1991.97|47
1646750120000|2022-03-08 14:35:20|1992.59|1992.09|1993.97|1993.47|1994.72|1994.22|1992.34|1991.84|350
1646750130000|2022-03-08 14:35:30|1994.47|1993.97|1996.47|1995.97|1996.97|1996.47|1993.97|1993.47|194
1646750140000|2022-03-08 14:35:40|1996.72|1996.22|1996.97|1996.47|1996.97|1996.47|1996.09|1995.59|191
1646750150000|2022-03-08 14:35:50|1997.22|1996.72|2000.72|2000.22|2000.72|2000.22|1997.22|1996.72|272
1646750160000|2022-03-08 14:36:00|2000.09|1999.59|2000.47|1999.97|2000.47|1999.97|1998.47|1997.97|240
1646750170000|2022-03-08 14:36:10|1999.97|1999.47|1999.59|1999.09|2000.72|2000.22|1999.22|1998.72|188
1646750180000|2022-03-08 14:36:20|1999.72|1999.22|1998.47|1997.97|1999.72|1999.22|1998.22|1997.72|151
1646750190000|2022-03-08 14:36:30|1997.97|1997.47|1996.72|1996.22|1997.97|1997.47|1996.72|1996.22|258
1646750200000|2022-03-08 14:36:40|1996.47|1995.97|1995.72|1995.22|1996.97|1996.47|1994.72|1994.22|365
1646750210000|2022-03-08 14:36:50|1995.59|1995.09|1994.97|1994.47|1996.22|1995.72|1994.47|1993.97|245
1646750220000|2022-03-08 14:37:00|1995.34|1994.84|1994.84|1994.34|1995.47|1994.97|1994.72|1994.22|204
1646750230000|2022-03-08 14:37:10|1994.34|1993.84|1993.97|1993.47|1994.97|1994.47|1993.97|1993.47|148
1646750240000|2022-03-08 14:37:20|1994.22|1993.72|1993.72|1993.22|1994.47|1993.97|1993.47|1992.97|165
1646750250000|2022-03-08 14:37:30|1993.59|1993.09|1993.22|1992.72|1993.84|1993.34|1992.72|1992.22|61
1646750260000|2022-03-08 14:37:40|1992.97|1992.47|1991.72|1991.22|1992.97|1992.47|1991.47|1990.97|103
1646750270000|2022-03-08 14:37:50|1991.47|1990.97|1990.97|1990.47|1991.47|1990.97|1990.47|1989.97|128
1646750280000|2022-03-08 14:38:00|1991.22|1990.72|1992.72|1992.22|1992.84|1992.34|1991.22|1990.72|245
1646750290000|2022-03-08 14:38:10|1992.34|1991.84|1992.72|1992.22|1993.09|1992.59|1992.34|1991.84|96
1646750300000|2022-03-08 14:38:20|1992.47|1991.97|1992.22|1991.72|1992.97|1992.47|1991.97|1991.47|133
1646750310000|2022-03-08 14:38:30|1992.34|1991.84|1991.84|1991.34|1992.59|1992.09|1991.84|1991.34|72
1646750320000|2022-03-08 14:38:40|1991.72|1991.22|1990.97|1990.47|1991.72|1991.22|1990.97|1990.47|124
1646750330000|2022-03-08 14:38:50|1990.47|1989.97|1990.47|1989.97|1990.72|1990.22|1990.22|1989.72|128
1646750340000|2022-03-08 14:39:00|1990.34|1989.84|1989.22|1988.72|1990.47|1989.97|1989.22|1988.72|145
1646750350000|2022-03-08 14:39:10|1989.47|1988.97|1989.47|1988.97|1989.72|1989.22|1989.22|1988.72|69
1646750360000|2022-03-08 14:39:20|1989.22|1988.72|1989.09|1988.59|1989.72|1989.22|1988.97|1988.47|76
1646750370000|2022-03-08 14:39:30|1988.97|1988.47|1988.72|1988.22|1989.22|1988.72|1988.72|1988.22|124
1646750380000|2022-03-08 14:39:40|1989.22|1988.72|1986.72|1986.22|1989.72|1989.22|1986.72|1986.22|97
1646750390000|2022-03-08 14:39:50|1986.47|1985.97|1986.72|1986.22|1987.47|1986.97|1985.97|1985.47|144
1646750400000|2022-03-08 14:40:00|1986.47|1985.97|1985.97|1985.47|1986.97|1986.47|1985.84|1985.34|312
1646750410000|2022-03-08 14:40:10|1986.22|1985.72|1986.22|1985.72|1987.47|1986.97|1985.97|1985.47|377
1646750420000|2022-03-08 14:40:20|1986.34|1985.84|1984.47|1983.97|1986.34|1985.84|1984.47|1983.97|118
1646750430000|2022-03-08 14:40:30|1984.59|1984.09|1984.22|1983.72|1984.97|1984.47|1983.72|1983.22|137
1646750440000|2022-03-08 14:40:40|1983.72|1983.22|1984.59|1984.09|1984.97|1984.47|1983.72|1983.22|176
1646750450000|2022-03-08 14:40:50|1984.72|1984.22|1985.97|1985.47|1985.97|1985.47|1984.22|1983.72|160
1646750460000|2022-03-08 14:41:00|1986.22|1985.72|1987.22|1986.72|1987.97|1987.47|1986.22|1985.72|148
1646750470000|2022-03-08 14:41:10|1987.09|1986.59|1986.97|1986.47|1987.22|1986.72|1985.97|1985.47|88
1646750480000|2022-03-08 14:41:20|1987.22|1986.72|1986.47|1985.97|1987.59|1987.09|1986.22|1985.72|109
1646750490000|2022-03-08 14:41:30|1985.72|1985.22|1985.09|1984.59|1985.97|1985.47|1984.72|1984.22|106
1646750500000|2022-03-08 14:41:40|1984.97|1984.47|1983.97|1983.47|1985.22|1984.72|1983.97|1983.47|62
1646750510000|2022-03-08 14:41:50|1984.09|1983.59|1984.47|1983.97|1984.47|1983.97|1982.97|1982.47|97
1646750520000|2022-03-08 14:42:00|1983.97|1983.47|1986.22|1985.72|1986.22|1985.72|1983.97|1983.47|168
1646750530000|2022-03-08 14:42:10|1986.47|1985.97|1986.97|1986.47|1987.47|1986.97|1986.22|1985.72|196
1646750540000|2022-03-08 14:42:20|1987.34|1986.84|1987.22|1986.72|1988.22|1987.72|1986.97|1986.47|65
1646750550000|2022-03-08 14:42:30|1987.72|1987.22|1986.97|1986.47|1987.72|1987.22|1986.47|1985.97|82
1646750560000|2022-03-08 14:42:40|1986.47|1985.97|1986.72|1986.22|1987.09|1986.59|1986.22|1985.72|79
1646750570000|2022-03-08 14:42:50|1986.59|1986.09|1986.72|1986.22|1987.47|1986.97|1986.22|1985.72|80
1646750580000|2022-03-08 14:43:00|1986.47|1985.97|1988.72|1988.22|1988.84|1988.34|1986.47|1985.97|254
1646750590000|2022-03-08 14:43:10|1988.84|1988.34|1989.34|1988.84|1989.34|1988.84|1988.47|1987.97|99
1646750600000|2022-03-08 14:43:20|1989.47|1988.97|1990.34|1989.84|1990.34|1989.84|1989.34|1988.84|93
1646750610000|2022-03-08 14:43:30|1990.47|1989.97|1991.84|1991.34|1992.09|1991.59|1990.47|1989.97|145
1646750620000|2022-03-08 14:43:40|1991.97|1991.47|1993.22|1992.72|1993.47|1992.97|1991.97|1991.47|167
1646750630000|2022-03-08 14:43:50|1993.34|1992.84|1993.22|1992.72|1994.47|1993.97|1992.72|1992.22|163
1646750640000|2022-03-08 14:44:00|1992.97|1992.47|1992.72|1992.22|1994.47|1993.97|1992.72|1992.22|265
1646750650000|2022-03-08 14:44:10|1992.47|1991.97|1991.72|1991.22|1992.97|1992.47|1991.22|1990.72|119
1646750660000|2022-03-08 14:44:20|1991.97|1991.47|1990.97|1990.47|1991.97|1991.47|1990.97|1990.47|111
1646750670000|2022-03-08 14:44:30|1990.72|1990.22|1989.97|1989.47|1990.72|1990.22|1989.59|1989.09|149
1646750680000|2022-03-08 14:44:40|1990.09|1989.59|1991.59|1991.09|1991.72|1991.22|1990.09|1989.59|70
1646750690000|2022-03-08 14:44:50|1991.72|1991.22|1991.72|1991.22|1992.22|1991.72|1990.97|1990.47|110
1646750700000|2022-03-08 14:45:00|1991.47|1990.97|1989.97|1989.47|1991.47|1990.97|1989.47|1988.97|107
1646750710000|2022-03-08 14:45:10|1989.72|1989.22|1989.09|1988.59|1989.97|1989.47|1988.72|1988.22|103
1646750720000|2022-03-08 14:45:20|1988.97|1988.47|1987.59|1987.09|1988.97|1988.47|1987.22|1986.72|131
1646750730000|2022-03-08 14:45:30|1987.47|1986.97|1990.47|1989.97|1990.47|1989.97|1987.47|1986.97|186
1646750740000|2022-03-08 14:45:40|1990.72|1990.22|1991.22|1990.72|1991.47|1990.97|1990.72|1990.22|218
1646750750000|2022-03-08 14:45:50|1991.47|1990.97|1991.47|1990.97|1991.84|1991.34|1990.72|1990.22|71
1646750760000|2022-03-08 14:46:00|1990.97|1990.47|1990.72|1990.22|1991.47|1990.97|1989.97|1989.47|111
1646750770000|2022-03-08 14:46:10|1990.47|1989.97|1991.47|1990.97|1991.47|1990.97|1990.47|1989.97|61
1646750780000|2022-03-08 14:46:20|1991.72|1991.22|1991.47|1990.97|1992.22|1991.72|1991.22|1990.72|78
1646750790000|2022-03-08 14:46:30|1991.97|1991.47|1990.84|1990.34|1991.97|1991.47|1990.22|1989.72|103
1646750800000|2022-03-08 14:46:40|1990.72|1990.22|1990.72|1990.22|1991.47|1990.97|1990.47|1989.97|99
1646750810000|2022-03-08 14:46:50|1990.47|1989.97|1990.22|1989.72|1990.97|1990.47|1990.09|1989.59|57
1646750820000|2022-03-08 14:47:00|1990.09|1989.59|1989.47|1988.97|1990.22|1989.72|1988.84|1988.34|67
1646750830000|2022-03-08 14:47:10|1989.72|1989.22|1989.47|1988.97|1990.47|1989.97|1989.47|1988.97|69
1646750840000|2022-03-08 14:47:20|1989.59|1989.09|1990.72|1990.22|1990.97|1990.47|1989.47|1988.97|110
1646750850000|2022-03-08 14:47:30|1990.59|1990.09|1989.72|1989.22|1990.59|1990.09|1989.72|1989.22|68
1646750860000|2022-03-08 14:47:40|1989.97|1989.47|1988.97|1988.47|1989.97|1989.47|1988.72|1988.22|69
1646750870000|2022-03-08 14:47:50|1989.09|1988.59|1989.22|1988.72|1989.47|1988.97|1988.72|1988.22|98
1646750880000|2022-03-08 14:48:00|1989.09|1988.59|1989.84|1989.34|1990.84|1990.34|1988.47|1987.97|136
1646750890000|2022-03-08 14:48:10|1989.72|1989.22|1989.72|1989.22|1990.47|1989.97|1989.59|1989.09|57
1646750900000|2022-03-08 14:48:20|1989.97|1989.47|1991.72|1991.22|1991.72|1991.22|1989.84|1989.34|123
1646750910000|2022-03-08 14:48:30|1991.59|1991.09|1990.84|1990.34|1991.59|1991.09|1989.97|1989.47|111
1646750920000|2022-03-08 14:48:40|1990.97|1990.47|1991.47|1990.97|1991.97|1991.47|1990.97|1990.47|36
1646750930000|2022-03-08 14:48:50|1991.22|1990.72|1991.72|1991.22|1992.09|1991.59|1991.09|1990.59|25
1646750940000|2022-03-08 14:49:00|1991.97|1991.47|1992.47|1991.97|1993.09|1992.59|1990.72|1990.22|186
1646750950000|2022-03-08 14:49:10|1992.34|1991.84|1990.97|1990.47|1992.34|1991.84|1990.97|1990.47|68
1646750960000|2022-03-08 14:49:20|1990.47|1989.97|1990.47|1989.97|1990.97|1990.47|1990.22|1989.72|77
1646750970000|2022-03-08 14:49:30|1990.72|1990.22|1990.84|1990.34|1991.09|1990.59|1990.47|1989.97|45
1646750980000|2022-03-08 14:49:40|1990.72|1990.22|1987.72|1987.22|1990.72|1990.22|1986.97|1986.47|136
1646750990000|2022-03-08 14:49:50|1987.97|1987.47|1987.47|1986.97|1988.22|1987.72|1986.97|1986.47|221
1646751000000|2022-03-08 14:50:00|1987.22|1986.72|1985.47|1984.97|1987.22|1986.72|1985.47|1984.97|159
1646751010000|2022-03-08 14:50:10|1985.59|1985.09|1984.97|1984.47|1986.22|1985.72|1984.97|1984.47|151
1646751020000|2022-03-08 14:50:20|1984.72|1984.22|1986.72|1986.22|1986.72|1986.22|1984.47|1983.97|126
1646751030000|2022-03-08 14:50:30|1986.34|1985.84|1986.22|1985.72|1986.97|1986.47|1986.22|1985.72|139
1646751040000|2022-03-08 14:50:40|1986.72|1986.22|1985.22|1984.72|1986.72|1986.22|1985.22|1984.72|77
1646751050000|2022-03-08 14:50:50|1985.09|1984.59|1984.97|1984.47|1985.09|1984.59|1983.97|1983.47|197
1646751060000|2022-03-08 14:51:00|1985.09|1984.59|1986.97|1986.47|1986.97|1986.47|1984.97|1984.47|59
1646751070000|2022-03-08 14:51:10|1987.09|1986.59|1987.22|1986.72|1988.47|1987.97|1987.09|1986.59|120
1646751080000|2022-03-08 14:51:20|1987.34|1986.84|1985.97|1985.47|1987.34|1986.84|1985.47|1984.97|141
1646751090000|2022-03-08 14:51:30|1986.09|1985.59|1985.22|1984.72|1986.09|1985.59|1984.72|1984.22|73
1646751100000|2022-03-08 14:51:40|1985.47|1984.97|1984.47|1983.97|1985.47|1984.97|1984.47|1983.97|207
1646751110000|2022-03-08 14:51:50|1984.59|1984.09|1984.47|1983.97|1984.59|1984.09|1983.97|1983.47|101
1646751120000|2022-03-08 14:52:00|1984.72|1984.22|1986.72|1986.22|1986.97|1986.47|1984.47|1983.97|117
1646751130000|2022-03-08 14:52:10|1986.97|1986.47|1986.97|1986.47|1987.47|1986.97|1986.22|1985.72|125
1646751140000|2022-03-08 14:52:20|1987.22|1986.72|1988.22|1987.72|1988.59|1988.09|1986.97|1986.47|88
1646751150000|2022-03-08 14:52:30|1987.97|1987.47|1986.47|1985.97|1988.22|1987.72|1986.22|1985.72|60
1646751160000|2022-03-08 14:52:40|1986.22|1985.72|1984.47|1983.97|1986.47|1985.97|1984.22|1983.72|173
1646751170000|2022-03-08 14:52:50|1984.22|1983.72|1983.22|1982.72|1984.47|1983.97|1983.22|1982.72|102
1646751180000|2022-03-08 14:53:00|1983.47|1982.97|1982.97|1982.47|1983.47|1982.97|1982.72|1982.22|145
1646751190000|2022-03-08 14:53:10|1983.09|1982.59|1984.47|1983.97|1984.47|1983.97|1983.09|1982.59|91
1646751200000|2022-03-08 14:53:20|1984.22|1983.72|1983.97|1983.47|1984.97|1984.47|1983.97|1983.47|123
1646751210000|2022-03-08 14:53:30|1984.09|1983.59|1983.34|1982.84|1984.22|1983.72|1982.72|1982.22|127
1646751220000|2022-03-08 14:53:40|1983.47|1982.97|1981.97|1981.47|1983.47|1982.97|1981.59|1981.09|158
1646751230000|2022-03-08 14:53:50|1981.84|1981.34|1981.59|1981.09|1982.47|1981.97|1980.72|1980.22|119
1646751240000|2022-03-08 14:54:00|1981.47|1980.97|1981.22|1980.72|1981.97|1981.47|1981.22|1980.72|113
1646751250000|2022-03-08 14:54:10|1981.09|1980.59|1980.97|1980.47|1981.47|1980.97|1980.72|1980.22|144
1646751260000|2022-03-08 14:54:20|1980.84|1980.34|1980.22|1979.72|1980.84|1980.34|1979.97|1979.47|77
1646751270000|2022-03-08 14:54:30|1980.47|1979.97|1980.09|1979.59|1980.47|1979.97|1979.47|1978.97|140
1646751280000|2022-03-08 14:54:40|1980.22|1979.72|1979.72|1979.22|1980.22|1979.72|1979.59|1979.09|71
1646751290000|2022-03-08 14:54:50|1979.59|1979.09|1980.22|1979.72|1980.22|1979.72|1979.22|1978.72|86
1646751300000|2022-03-08 14:55:00|1979.97|1979.47|1980.97|1980.47|1981.97|1981.47|1979.72|1979.22|154
1646751310000|2022-03-08 14:55:10|1981.22|1980.72|1980.97|1980.47|1981.47|1980.97|1980.09|1979.59|99
1646751320000|2022-03-08 14:55:20|1980.84|1980.34|1979.97|1979.47|1980.97|1980.47|1979.97|1979.47|91
1646751330000|2022-03-08 14:55:30|1979.72|1979.22|1978.47|1977.97|1979.72|1979.22|1978.47|1977.97|112
1646751340000|2022-03-08 14:55:40|1978.72|1978.22|1978.22|1977.72|1978.72|1978.22|1978.22|1977.72|96
1646751350000|2022-03-08 14:55:50|1978.34|1977.84|1977.97|1977.47|1979.22|1978.72|1977.97|1977.47|170
1646751360000|2022-03-08 14:56:00|1977.72|1977.22|1978.97|1978.47|1978.97|1978.47|1977.72|1977.22|101
1646751370000|2022-03-08 14:56:10|1979.47|1978.97|1979.97|1979.47|1980.59|1980.09|1979.47|1978.97|133
1646751380000|2022-03-08 14:56:20|1979.72|1979.22|1979.22|1978.72|1979.72|1979.22|1979.22|1978.72|40
1646751390000|2022-03-08 14:56:30|1978.97|1978.47|1979.22|1978.72|1979.22|1978.72|1978.72|1978.22|85
1646751400000|2022-03-08 14:56:40|1979.47|1978.97|1978.72|1978.22|1979.47|1978.97|1978.59|1978.09|79
1646751410000|2022-03-08 14:56:50|1978.97|1978.47|1980.97|1980.47|1980.97|1980.47|1978.97|1978.47|126
1646751420000|2022-03-08 14:57:00|1980.72|1980.22|1981.59|1981.09|1981.84|1981.34|1980.72|1980.22|294
1646751430000|2022-03-08 14:57:10|1981.72|1981.22|1981.22|1980.72|1982.72|1982.22|1981.22|1980.72|57
1646751440000|2022-03-08 14:57:20|1980.97|1980.47|1983.09|1982.59|1983.09|1982.59|1980.97|1980.47|74
1646751450000|2022-03-08 14:57:30|1983.22|1982.72|1983.47|1982.97|1983.97|1983.47|1982.47|1981.97|102
1646751460000|2022-03-08 14:57:40|1983.72|1983.22|1983.84|1983.34|1983.97|1983.47|1983.22|1982.72|51
1646751470000|2022-03-08 14:57:50|1983.97|1983.47|1984.22|1983.72|1984.22|1983.72|1982.47|1981.97|138
1646751480000|2022-03-08 14:58:00|1984.34|1983.84|1984.22|1983.72|1985.22|1984.72|1983.97|1983.47|81
1646751490000|2022-03-08 14:58:10|1984.09|1983.59|1983.97|1983.47|1984.47|1983.97|1983.97|1983.47|156
1646751500000|2022-03-08 14:58:20|1983.84|1983.34|1982.22|1981.72|1983.97|1983.47|1982.22|1981.72|39
1646751510000|2022-03-08 14:58:30|1982.47|1981.97|1981.72|1981.22|1982.47|1981.97|1981.47|1980.97|104
1646751520000|2022-03-08 14:58:40|1981.97|1981.47|1982.72|1982.22|1982.72|1982.22|1981.72|1981.22|71
1646751530000|2022-03-08 14:58:50|1982.22|1981.72|1981.97|1981.47|1982.22|1981.72|1981.22|1980.72|91
1646751540000|2022-03-08 14:59:00|1982.22|1981.72|1981.47|1980.97|1982.22|1981.72|1981.47|1980.97|125
1646751550000|2022-03-08 14:59:10|1981.34|1980.84|1980.97|1980.47|1981.34|1980.84|1980.97|1980.47|60
1646751560000|2022-03-08 14:59:20|1981.09|1980.59|1981.47|1980.97|1981.84|1981.34|1981.09|1980.59|22
1646751570000|2022-03-08 14:59:30|1981.72|1981.22|1980.72|1980.22|1981.72|1981.22|1980.59|1980.09|49
1646751580000|2022-03-08 14:59:40|1980.59|1980.09|1981.47|1980.97|1981.59|1981.09|1980.59|1980.09|75
1646751590000|2022-03-08 14:59:50|1981.59|1981.09|1981.59|1981.09|1982.09|1981.59|1981.47|1980.97|101
1646751600000|2022-03-08 15:00:00|1981.34|1980.84|1980.59|1980.09|1981.47|1980.97|1980.09|1979.59|168
1646751610000|2022-03-08 15:00:10|1980.72|1980.22|1979.47|1978.97|1980.97|1980.47|1979.34|1978.84|79
1646751620000|2022-03-08 15:00:20|1979.09|1978.59|1978.22|1977.72|1979.09|1978.59|1977.47|1976.97|179
1646751630000|2022-03-08 15:00:30|1978.47|1977.97|1979.22|1978.72|1979.84|1979.34|1978.34|1977.84|61
1646751640000|2022-03-08 15:00:40|1979.09|1978.59|1979.59|1979.09|1979.97|1979.47|1979.09|1978.59|44
1646751650000|2022-03-08 15:00:50|1979.72|1979.22|1978.72|1978.22|1979.72|1979.22|1978.47|1977.97|94
1646751660000|2022-03-08 15:01:00|1978.47|1977.97|1978.22|1977.72|1978.72|1978.22|1977.97|1977.47|76
1646751670000|2022-03-08 15:01:10|1978.47|1977.97|1978.59|1978.09|1978.72|1978.22|1978.22|1977.72|67
1646751680000|2022-03-08 15:01:20|1978.47|1977.97|1978.09|1977.59|1978.97|1978.47|1977.97|1977.47|165
1646751690000|2022-03-08 15:01:30|1977.97|1977.47|1978.47|1977.97|1978.47|1977.97|1977.97|1977.47|46
1646751700000|2022-03-08 15:01:40|1978.72|1978.22|1977.47|1976.97|1978.72|1978.22|1977.22|1976.72|151
1646751710000|2022-03-08 15:01:50|1977.72|1977.22|1977.22|1976.72|1978.47|1977.97|1976.97|1976.47|169
1646751720000|2022-03-08 15:02:00|1977.34|1976.84|1976.47|1975.97|1977.47|1976.97|1976.47|1975.97|106
1646751730000|2022-03-08 15:02:10|1976.59|1976.09|1975.59|1975.09|1976.72|1976.22|1975.47|1974.97|130
1646751740000|2022-03-08 15:02:20|1975.47|1974.97|1974.22|1973.72|1975.47|1974.97|1974.22|1973.72|153
1646751750000|2022-03-08 15:02:30|1974.47|1973.97|1973.47|1972.97|1974.47|1973.97|1973.22|1972.72|106
1646751760000|2022-03-08 15:02:40|1973.34|1972.84|1972.47|1971.97|1973.72|1973.22|1972.47|1971.97|108
1646751770000|2022-03-08 15:02:50|1972.84|1972.34|1974.47|1973.97|1974.72|1974.22|1972.47|1971.97|83
1646751780000|2022-03-08 15:03:00|1974.22|1973.72|1975.22|1974.72|1975.34|1974.84|1974.09|1973.59|77
1646751790000|2022-03-08 15:03:10|1974.97|1974.47|1975.47|1974.97|1975.72|1975.22|1974.59|1974.09|75
1646751800000|2022-03-08 15:03:20|1975.59|1975.09|1975.72|1975.22|1975.72|1975.22|1974.34|1973.84|49
1646751810000|2022-03-08 15:03:30|1975.59|1975.09|1974.97|1974.47|1975.72|1975.22|1974.72|1974.22|63
1646751820000|2022-03-08 15:03:40|1974.72|1974.22|1973.97|1973.47|1974.72|1974.22|1973.72|1973.22|65
1646751830000|2022-03-08 15:03:50|1973.84|1973.34|1973.97|1973.47|1974.59|1974.09|1973.59|1973.09|223
1646751840000|2022-03-08 15:04:00|1974.09|1973.59|1974.59|1974.09|1974.72|1974.22|1974.09|1973.59|162
1646751850000|2022-03-08 15:04:10|1974.47|1973.97|1974.09|1973.59|1975.09|1974.59|1973.84|1973.34|91
1646751860000|2022-03-08 15:04:20|1973.97|1973.47|1973.47|1972.97|1974.22|1973.72|1973.47|1972.97|127
1646751870000|2022-03-08 15:04:30|1973.59|1973.09|1974.22|1973.72|1974.47|1973.97|1973.47|1972.97|62
1646751880000|2022-03-08 15:04:40|1974.34|1973.84|1974.47|1973.97|1975.47|1974.97|1974.22|1973.72|73
1646751890000|2022-03-08 15:04:50|1974.09|1973.59|1974.72|1974.22|1974.72|1974.22|1974.09|1973.59|136
1646751900000|2022-03-08 15:05:00|1974.47|1973.97|1974.72|1974.22|1974.72|1974.22|1973.72|1973.22|71
1646751910000|2022-03-08 15:05:10|1974.59|1974.09|1975.47|1974.97|1975.72|1975.22|1974.47|1973.97|80
1646751920000|2022-03-08 15:05:20|1975.22|1974.72|1974.97|1974.47|1975.72|1975.22|1974.72|1974.22|85
1646751930000|2022-03-08 15:05:30|1974.84|1974.34|1975.47|1974.97|1975.72|1975.22|1974.84|1974.34|31
1646751940000|2022-03-08 15:05:40|1975.34|1974.84|1974.47|1973.97|1975.34|1974.84|1974.22|1973.72|25
1646751950000|2022-03-08 15:05:50|1974.72|1974.22|1975.34|1974.84|1975.72|1975.22|1974.34|1973.84|44
1646751960000|2022-03-08 15:06:00|1975.22|1974.72|1975.09|1974.59|1975.47|1974.97|1974.34|1973.84|53
1646751970000|2022-03-08 15:06:10|1975.22|1974.72|1973.84|1973.34|1976.22|1975.72|1973.47|1972.97|204
1646751980000|2022-03-08 15:06:20|1974.47|1973.97|1973.72|1973.22|1974.84|1974.34|1973.72|1973.22|206
1646751990000|2022-03-08 15:06:30|1973.47|1972.97|1974.09|1973.59|1974.22|1973.72|1973.47|1972.97|125
1646752000000|2022-03-08 15:06:40|1974.47|1973.97|1974.97|1974.47|1975.22|1974.72|1974.22|1973.72|92
1646752010000|2022-03-08 15:06:50|1975.09|1974.59|1974.47|1973.97|1975.09|1974.59|1974.34|1973.84|40
1646752020000|2022-03-08 15:07:00|1974.34|1973.84|1973.97|1973.47|1974.34|1973.84|1973.72|1973.22|80
1646752030000|2022-03-08 15:07:10|1974.22|1973.72|1974.22|1973.72|1975.22|1974.72|1973.97|1973.47|120
1646752040000|2022-03-08 15:07:20|1974.34|1973.84|1974.22|1973.72|1974.34|1973.84|1973.72|1973.22|55
1646752050000|2022-03-08 15:07:30|1974.47|1973.97|1973.84|1973.34|1974.47|1973.97|1973.84|1973.34|62
1646752060000|2022-03-08 15:07:40|1973.72|1973.22|1973.47|1972.97|1973.84|1973.34|1973.22|1972.72|62
1646752070000|2022-03-08 15:07:50|1973.59|1973.09|1973.09|1972.59|1973.59|1973.09|1972.59|1972.09|79
1646752080000|2022-03-08 15:08:00|1973.22|1972.72|1973.22|1972.72|1973.47|1972.97|1972.84|1972.34|42
1646752090000|2022-03-08 15:08:10|1973.34|1972.84|1972.72|1972.22|1973.34|1972.84|1972.59|1972.09|26
1646752100000|2022-03-08 15:08:20|1972.47|1971.97|1972.72|1972.22|1972.97|1972.47|1972.47|1971.97|185
1646752110000|2022-03-08 15:08:30|1972.47|1971.97|1971.97|1971.47|1972.72|1972.22|1971.97|1971.47|46
1646752120000|2022-03-08 15:08:40|1971.72|1971.22|1972.22|1971.72|1972.22|1971.72|1971.47|1970.97|75
1646752130000|2022-03-08 15:08:50|1972.47|1971.97|1972.09|1971.59|1972.47|1971.97|1971.97|1971.47|101
1646752140000|2022-03-08 15:09:00|1971.97|1971.47|1970.97|1970.47|1972.09|1971.59|1970.97|1970.47|93
1646752150000|2022-03-08 15:09:10|1970.72|1970.22|1970.72|1970.22|1970.97|1970.47|1970.72|1970.22|127
1646752160000|2022-03-08 15:09:20|1970.59|1970.09|1972.72|1972.22|1972.72|1972.22|1970.59|1970.09|85
1646752170000|2022-03-08 15:09:30|1972.59|1972.09|1970.97|1970.47|1972.59|1972.09|1970.84|1970.34|81
1646752180000|2022-03-08 15:09:40|1970.84|1970.34|1970.97|1970.47|1971.59|1971.09|1970.72|1970.22|40
1646752190000|2022-03-08 15:09:50|1970.72|1970.22|1970.47|1969.97|1971.47|1970.97|1970.47|1969.97|90
1646752200000|2022-03-08 15:10:00|1971.01|1970.51|1971.13|1970.63|1971.26|1970.76|1970.76|1970.26|132
1646752210000|2022-03-08 15:10:10|1971.01|1970.51|1972.01|1971.51|1972.01|1971.51|1971.01|1970.51|130
1646752220000|2022-03-08 15:10:20|1971.88|1971.38|1971.01|1970.51|1971.88|1971.38|1971.01|1970.51|83
1646752230000|2022-03-08 15:10:30|1970.76|1970.26|1969.63|1969.13|1971.01|1970.51|1969.26|1968.76|343
1646752240000|2022-03-08 15:10:40|1970.01|1969.51|1971.76|1971.26|1971.76|1971.26|1970.01|1969.51|159
1646752250000|2022-03-08 15:10:50|1971.51|1971.01|1970.76|1970.26|1971.51|1971.01|1970.76|1970.26|80
1646752260000|2022-03-08 15:11:00|1970.88|1970.38|1972.26|1971.76|1972.51|1972.01|1970.88|1970.38|91
1646752270000|2022-03-08 15:11:10|1972.38|1971.88|1972.01|1971.51|1972.63|1972.13|1972.01|1971.51|95
1646752280000|2022-03-08 15:11:20|1971.88|1971.38|1971.51|1971.01|1972.26|1971.76|1971.51|1971.01|25
1646752290000|2022-03-08 15:11:30|1971.38|1970.88|1971.13|1970.63|1971.51|1971.01|1971.01|1970.51|50
1646752300000|2022-03-08 15:11:40|1971.26|1970.76|1973.01|1972.51|1973.26|1972.76|1971.26|1970.76|94
1646752310000|2022-03-08 15:11:50|1972.88|1972.38|1973.51|1973.01|1974.01|1973.51|1972.51|1972.01|52
1646752320000|2022-03-08 15:12:00|1973.38|1972.88|1974.76|1974.26|1974.76|1974.26|1972.76|1972.26|129
1646752330000|2022-03-08 15:12:10|1975.01|1974.51|1974.01|1973.51|1975.01|1974.51|1973.63|1973.13|96
1646752340000|2022-03-08 15:12:20|1974.13|1973.63|1976.13|1975.63|1976.26|1975.76|1974.01|1973.51|94
1646752350000|2022-03-08 15:12:30|1975.76|1975.26|1975.26|1974.76|1976.51|1976.01|1975.26|1974.76|76
1646752360000|2022-03-08 15:12:40|1975.01|1974.51|1974.76|1974.26|1975.38|1974.88|1974.51|1974.01|62
1646752370000|2022-03-08 15:12:50|1974.63|1974.13|1974.01|1973.51|1974.63|1974.13|1974.01|1973.51|47
1646752380000|2022-03-08 15:13:00|1973.76|1973.26|1974.51|1974.01|1974.51|1974.01|1973.51|1973.01|115
1646752390000|2022-03-08 15:13:10|1974.38|1973.88|1974.51|1974.01|1974.51|1974.01|1973.51|1973.01|66
1646752400000|2022-03-08 15:13:20|1974.63|1974.13|1975.38|1974.88|1975.38|1974.88|1974.51|1974.01|66
1646752410000|2022-03-08 15:13:30|1975.26|1974.76|1977.01|1976.51|1977.01|1976.51|1975.26|1974.76|51
1646752420000|2022-03-08 15:13:40|1976.63|1976.13|1975.38|1974.88|1976.63|1976.13|1975.26|1974.76|66
1646752430000|2022-03-08 15:13:50|1975.51|1975.01|1974.51|1974.01|1975.88|1975.38|1974.51|1974.01|35
1646752440000|2022-03-08 15:14:00|1974.26|1973.76|1974.26|1973.76|1974.26|1973.76|1973.26|1972.76|156
1646752450000|2022-03-08 15:14:10|1974.13|1973.63|1974.51|1974.01|1974.88|1974.38|1974.01|1973.51|71
1646752460000|2022-03-08 15:14:20|1974.38|1973.88|1975.88|1975.38|1975.88|1975.38|1974.26|1973.76|64
1646752470000|2022-03-08 15:14:30|1976.01|1975.51|1975.63|1975.13|1976.13|1975.63|1975.51|1975.01|52
1646752480000|2022-03-08 15:14:40|1975.76|1975.26|1975.01|1974.51|1975.76|1975.26|1974.63|1974.13|85
1646752490000|2022-03-08 15:14:50|1974.88|1974.38|1974.26|1973.76|1975.26|1974.76|1974.26|1973.76|61
1646752500000|2022-03-08 15:15:00|1974.13|1973.63|1975.76|1975.26|1976.26|1975.76|1974.01|1973.51|125
1646752510000|2022-03-08 15:15:10|1975.88|1975.38|1976.51|1976.01|1976.51|1976.01|1975.01|1974.51|84
1646752520000|2022-03-08 15:15:20|1976.38|1975.88|1977.38|1976.88|1977.38|1976.88|1976.26|1975.76|61
1646752530000|2022-03-08 15:15:30|1977.26|1976.76|1977.51|1977.01|1977.76|1977.26|1976.76|1976.26|70
1646752540000|2022-03-08 15:15:40|1977.38|1976.88|1978.51|1978.01|1978.63|1978.13|1977.38|1976.88|51
1646752550000|2022-03-08 15:15:50|1978.63|1978.13|1979.13|1978.63|1979.51|1979.01|1978.63|1978.13|60
1646752560000|2022-03-08 15:16:00|1979.26|1978.76|1979.76|1979.26|1980.26|1979.76|1979.26|1978.76|63
1646752570000|2022-03-08 15:16:10|1979.51|1979.01|1980.51|1980.01|1980.51|1980.01|1979.51|1979.01|92
1646752580000|2022-03-08 15:16:20|1980.63|1980.13|1980.51|1980.01|1980.63|1980.13|1979.76|1979.26|90
1646752590000|2022-03-08 15:16:30|1980.76|1980.26|1979.88|1979.38|1981.26|1980.76|1979.88|1979.38|92
1646752600000|2022-03-08 15:16:40|1980.01|1979.51|1979.51|1979.01|1980.51|1980.01|1979.26|1978.76|57
1646752610000|2022-03-08 15:16:50|1979.63|1979.13|1978.13|1977.63|1979.63|1979.13|1977.51|1977.01|85
1646752620000|2022-03-08 15:17:00|1978.26|1977.76|1977.88|1977.38|1978.26|1977.76|1977.51|1977.01|76
1646752630000|2022-03-08 15:17:10|1977.76|1977.26|1978.76|1978.26|1978.88|1978.38|1977.51|1977.01|72
1646752640000|2022-03-08 15:17:20|1978.88|1978.38|1979.26|1978.76|1979.26|1978.76|1978.01|1977.51|54
1646752650000|2022-03-08 15:17:30|1979.01|1978.51|1980.26|1979.76|1980.26|1979.76|1979.01|1978.51|55
1646752660000|2022-03-08 15:17:40|1980.38|1979.88|1980.51|1980.01|1980.51|1980.01|1980.13|1979.63|42
1646752670000|2022-03-08 15:17:50|1980.26|1979.76|1981.01|1980.51|1981.01|1980.51|1980.01|1979.51|93
1646752680000|2022-03-08 15:18:00|1980.76|1980.26|1978.51|1978.01|1981.01|1980.51|1977.76|1977.26|394
1646752690000|2022-03-08 15:18:10|1978.01|1977.51|1977.01|1976.51|1978.26|1977.76|1976.38|1975.88|146
1646752700000|2022-03-08 15:18:20|1976.76|1976.26|1976.88|1976.38|1977.26|1976.76|1975.76|1975.26|135
1646752710000|2022-03-08 15:18:30|1977.01|1976.51|1978.01|1977.51|1979.01|1978.51|1976.76|1976.26|129
1646752720000|2022-03-08 15:18:40|1977.51|1977.01|1978.26|1977.76|1978.26|1977.76|1977.26|1976.76|53
1646752730000|2022-03-08 15:18:50|1978.51|1978.01|1976.38|1975.88|1978.51|1978.01|1976.26|1975.76|146
1646752740000|2022-03-08 15:19:00|1976.51|1976.01|1978.38|1977.88|1978.38|1977.88|1976.13|1975.63|152
1646752750000|2022-03-08 15:19:10|1978.76|1978.26|1979.26|1978.76|1981.76|1981.26|1978.76|1978.26|476
1646752760000|2022-03-08 15:19:20|1979.13|1978.63|1980.76|1980.26|1981.01|1980.51|1978.76|1978.26|337
1646752770000|2022-03-08 15:19:30|1980.51|1980.01|1980.26|1979.76|1981.51|1981.01|1980.01|1979.51|89
1646752780000|2022-03-08 15:19:40|1980.76|1980.26|1980.76|1980.26|1981.26|1980.76|1979.26|1978.76|100
1646752790000|2022-03-08 15:19:50|1980.51|1980.01|1980.51|1980.01|1981.01|1980.51|1980.01|1979.51|83
1646752800000|2022-03-08 15:20:00|1980.38|1979.88|1980.51|1980.01|1981.76|1981.26|1980.26|1979.76|191
1646752810000|2022-03-08 15:20:10|1980.76|1980.26|1980.51|1980.01|1981.51|1981.01|1980.13|1979.63|163
1646752820000|2022-03-08 15:20:20|1980.38|1979.88|1980.01|1979.51|1980.63|1980.13|1979.88|1979.38|43
1646752830000|2022-03-08 15:20:30|1979.51|1979.01|1977.76|1977.26|1980.26|1979.76|1977.76|1977.26|193
1646752840000|2022-03-08 15:20:40|1977.51|1977.01|1977.01|1976.51|1978.26|1977.76|1977.01|1976.51|259
1646752850000|2022-03-08 15:20:50|1976.88|1976.38|1977.26|1976.76|1977.76|1977.26|1976.88|1976.38|104
1646752860000|2022-03-08 15:21:00|1976.51|1976.01|1976.76|1976.26|1978.26|1977.76|1976.51|1976.01|86
1646752870000|2022-03-08 15:21:10|1977.01|1976.51|1976.51|1976.01|1977.51|1977.01|1976.51|1976.01|66
1646752880000|2022-03-08 15:21:20|1976.63|1976.13|1975.51|1975.01|1976.76|1976.26|1975.01|1974.51|89
1646752890000|2022-03-08 15:21:30|1975.63|1975.13|1974.76|1974.26|1975.63|1975.13|1974.26|1973.76|85
1646752900000|2022-03-08 15:21:40|1974.63|1974.13|1974.38|1973.88|1974.76|1974.26|1973.88|1973.38|73
1646752910000|2022-03-08 15:21:50|1974.51|1974.01|1973.76|1973.26|1974.63|1974.13|1973.51|1973.01|86
1646752920000|2022-03-08 15:22:00|1973.51|1973.01|1975.01|1974.51|1976.26|1975.76|1973.51|1973.01|138
1646752930000|2022-03-08 15:22:10|1975.13|1974.63|1974.01|1973.51|1975.13|1974.63|1973.63|1973.13|58
1646752940000|2022-03-08 15:22:20|1973.76|1973.26|1974.51|1974.01|1975.01|1974.51|1973.76|1973.26|187
1646752950000|2022-03-08 15:22:30|1974.63|1974.13|1973.51|1973.01|1974.76|1974.26|1973.51|1973.01|24
1646752960000|2022-03-08 15:22:40|1973.63|1973.13|1972.26|1971.76|1973.63|1973.13|1972.01|1971.51|82
1646752970000|2022-03-08 15:22:50|1971.76|1971.26|1972.26|1971.76|1972.76|1972.26|1971.51|1971.01|141
1646752980000|2022-03-08 15:23:00|1972.01|1971.51|1972.63|1972.13|1973.51|1973.01|1972.01|1971.51|153
1646752990000|2022-03-08 15:23:10|1972.76|1972.26|1972.26|1971.76|1972.76|1972.26|1971.76|1971.26|146
1646753000000|2022-03-08 15:23:20|1972.51|1972.01|1972.51|1972.01|1972.88|1972.38|1972.26|1971.76|59
1646753010000|2022-03-08 15:23:30|1972.63|1972.13|1976.26|1975.76|1976.51|1976.01|1972.63|1972.13|248
1646753020000|2022-03-08 15:23:40|1976.38|1975.88|1976.26|1975.76|1976.38|1975.88|1975.13|1974.63|96
1646753030000|2022-03-08 15:23:50|1975.76|1975.26|1975.51|1975.01|1975.76|1975.26|1974.76|1974.26|98
1646753040000|2022-03-08 15:24:00|1975.63|1975.13|1975.38|1974.88|1976.26|1975.76|1974.76|1974.26|97
1646753050000|2022-03-08 15:24:10|1975.26|1974.76|1973.26|1972.76|1975.63|1975.13|1973.01|1972.51|74
1646753060000|2022-03-08 15:24:20|1973.13|1972.63|1971.76|1971.26|1973.26|1972.76|1971.76|1971.26|44
1646753070000|2022-03-08 15:24:30|1971.38|1970.88|1970.51|1970.01|1971.38|1970.88|1970.51|1970.01|127
1646753080000|2022-03-08 15:24:40|1970.26|1969.76|1969.63|1969.13|1970.26|1969.76|1969.63|1969.13|114
1646753090000|2022-03-08 15:24:50|1969.76|1969.26|1968.38|1967.88|1969.76|1969.26|1968.26|1967.76|151
1646753100000|2022-03-08 15:25:00|1968.26|1967.76|1967.76|1967.26|1968.51|1968.01|1967.26|1966.76|341
1646753110000|2022-03-08 15:25:10|1967.51|1967.01|1967.76|1967.26|1968.13|1967.63|1967.26|1966.76|173
1646753120000|2022-03-08 15:25:20|1968.01|1967.51|1967.51|1967.01|1968.01|1967.51|1966.51|1966.01|272
1646753130000|2022-03-08 15:25:30|1967.63|1967.13|1968.01|1967.51|1969.26|1968.76|1967.63|1967.13|120
1646753140000|2022-03-08 15:25:40|1967.76|1967.26|1967.01|1966.51|1968.01|1967.51|1967.01|1966.51|126
1646753150000|2022-03-08 15:25:50|1966.88|1966.38|1967.13|1966.63|1967.26|1966.76|1966.26|1965.76|203
1646753160000|2022-03-08 15:26:00|1967.26|1966.76|1966.26|1965.76|1967.38|1966.88|1966.26|1965.76|119
1646753170000|2022-03-08 15:26:10|1966.38|1965.88|1967.01|1966.51|1967.26|1966.76|1966.38|1965.88|128
1646753180000|2022-03-08 15:26:20|1967.13|1966.63|1967.51|1967.01|1968.01|1967.51|1967.01|1966.51|43
1646753190000|2022-03-08 15:26:30|1967.76|1967.26|1968.26|1967.76|1968.51|1968.01|1967.51|1967.01|77
1646753200000|2022-03-08 15:26:40|1968.13|1967.63|1967.51|1967.01|1968.26|1967.76|1967.51|1967.01|84
1646753210000|2022-03-08 15:26:50|1967.13|1966.63|1966.26|1965.76|1967.26|1966.76|1966.26|1965.76|154
1646753220000|2022-03-08 15:27:00|1966.51|1966.01|1968.01|1967.51|1968.01|1967.51|1966.51|1966.01|114
1646753230000|2022-03-08 15:27:10|1967.76|1967.26|1969.01|1968.51|1969.76|1969.26|1967.76|1967.26|151
1646753240000|2022-03-08 15:27:20|1969.13|1968.63|1967.76|1967.26|1969.38|1968.88|1967.76|1967.26|105
1646753250000|2022-03-08 15:27:30|1967.88|1967.38|1968.26|1967.76|1968.26|1967.76|1966.38|1965.88|119
1646753260000|2022-03-08 15:27:40|1968.38|1967.88|1967.88|1967.38|1969.01|1968.51|1967.76|1967.26|75
1646753270000|2022-03-08 15:27:50|1968.01|1967.51|1967.51|1967.01|1968.01|1967.51|1967.01|1966.51|76
1646753280000|2022-03-08 15:28:00|1967.26|1966.76|1967.01|1966.51|1967.26|1966.76|1966.76|1966.26|117
1646753290000|2022-03-08 15:28:10|1967.13|1966.63|1966.51|1966.01|1967.51|1967.01|1966.51|1966.01|125
1646753300000|2022-03-08 15:28:20|1966.63|1966.13|1965.76|1965.26|1966.76|1966.26|1965.51|1965.01|94
1646753310000|2022-03-08 15:28:30|1965.63|1965.13|1967.26|1966.76|1967.26|1966.76|1965.51|1965.01|171
1646753320000|2022-03-08 15:28:40|1967.38|1966.88|1966.76|1966.26|1967.76|1967.26|1966.51|1966.01|157
1646753330000|2022-03-08 15:28:50|1967.01|1966.51|1967.63|1967.13|1968.01|1967.51|1966.63|1966.13|83
1646753340000|2022-03-08 15:29:00|1967.51|1967.01|1967.26|1966.76|1968.76|1968.26|1967.01|1966.51|146
1646753350000|2022-03-08 15:29:10|1967.13|1966.63|1967.26|1966.76|1967.51|1967.01|1966.76|1966.26|106
1646753360000|2022-03-08 15:29:20|1967.38|1966.88|1968.01|1967.51|1968.51|1968.01|1967.38|1966.88|87
1646753370000|2022-03-08 15:29:30|1967.76|1967.26|1967.01|1966.51|1968.01|1967.51|1966.76|1966.26|69
1646753380000|2022-03-08 15:29:40|1966.88|1966.38|1967.26|1966.76|1967.76|1967.26|1966.88|1966.38|96
1646753390000|2022-03-08 15:29:50|1966.76|1966.26|1965.51|1965.01|1966.76|1966.26|1965.51|1965.01|233
1646753400000|2022-03-08 15:30:00|1965.26|1964.76|1967.51|1967.01|1967.63|1967.13|1964.88|1964.38|164
1646753410000|2022-03-08 15:30:10|1967.63|1967.13|1968.38|1967.88|1968.88|1968.38|1966.88|1966.38|154
1646753420000|2022-03-08 15:30:20|1968.51|1968.01|1968.76|1968.26|1970.76|1970.26|1968.51|1968.01|271
1646753430000|2022-03-08 15:30:30|1968.51|1968.01|1968.38|1967.88|1969.26|1968.76|1968.13|1967.63|209
1646753440000|2022-03-08 15:30:40|1968.51|1968.01|1968.01|1967.51|1968.51|1968.01|1967.38|1966.88|59
1646753450000|2022-03-08 15:30:50|1967.88|1967.38|1968.26|1967.76|1969.01|1968.51|1967.88|1967.38|84
1646753460000|2022-03-08 15:31:00|1968.51|1968.01|1967.26|1966.76|1968.51|1968.01|1967.01|1966.51|72
1646753470000|2022-03-08 15:31:10|1967.13|1966.63|1965.76|1965.26|1967.26|1966.76|1965.76|1965.26|113
1646753480000|2022-03-08 15:31:20|1966.01|1965.51|1967.01|1966.51|1967.76|1967.26|1965.76|1965.26|120
1646753490000|2022-03-08 15:31:30|1966.51|1966.01|1967.26|1966.76|1967.51|1967.01|1966.51|1966.01|69
1646753500000|2022-03-08 15:31:40|1967.13|1966.63|1966.26|1965.76|1967.51|1967.01|1966.26|1965.76|46
1646753510000|2022-03-08 15:31:50|1966.01|1965.51|1965.26|1964.76|1966.13|1965.63|1965.26|1964.76|76
1646753520000|2022-03-08 15:32:00|1965.01|1964.51|1963.76|1963.26|1965.01|1964.51|1963.63|1963.13|113
1646753530000|2022-03-08 15:32:10|1963.88|1963.38|1963.51|1963.01|1964.26|1963.76|1963.26|1962.76|86
1646753540000|2022-03-08 15:32:20|1963.38|1962.88|1962.63|1962.13|1963.51|1963.01|1962.38|1961.88|45
1646753550000|2022-03-08 15:32:30|1962.51|1962.01|1962.01|1961.51|1962.76|1962.26|1961.88|1961.38|101
1646753560000|2022-03-08 15:32:40|1962.13|1961.63|1961.13|1960.63|1962.26|1961.76|1961.13|1960.63|95
1646753570000|2022-03-08 15:32:50|1961.26|1960.76|1961.26|1960.76|1961.51|1961.01|1960.76|1960.26|105
1646753580000|2022-03-08 15:33:00|1961.13|1960.63|1960.51|1960.01|1961.26|1960.76|1960.26|1959.76|121
1646753590000|2022-03-08 15:33:10|1960.76|1960.26|1960.76|1960.26|1961.63|1961.13|1960.76|1960.26|143
1646753600000|2022-03-08 15:33:20|1961.01|1960.51|1962.51|1962.01|1962.76|1962.26|1960.76|1960.26|130
1646753610000|2022-03-08 15:33:30|1962.76|1962.26|1961.76|1961.26|1963.01|1962.51|1961.26|1960.76|114
1646753620000|2022-03-08 15:33:40|1961.88|1961.38|1960.51|1960.01|1961.88|1961.38|1960.51|1960.01|69
1646753630000|2022-03-08 15:33:50|1960.76|1960.26|1960.76|1960.26|1961.01|1960.51|1960.51|1960.01|101
1646753640000|2022-03-08 15:34:00|1960.88|1960.38|1960.63|1960.13|1961.01|1960.51|1960.26|1959.76|70
1646753650000|2022-03-08 15:34:10|1960.51|1960.01|1960.26|1959.76|1960.51|1960.01|1959.76|1959.26|90
1646753660000|2022-03-08 15:34:20|1960.13|1959.63|1960.01|1959.51|1960.51|1960.01|1959.76|1959.26|86
1646753670000|2022-03-08 15:34:30|1959.88|1959.38|1959.01|1958.51|1959.88|1959.38|1958.76|1958.26|90
1646753680000|2022-03-08 15:34:40|1958.88|1958.38|1959.13|1958.63|1959.76|1959.26|1958.88|1958.38|89
1646753690000|2022-03-08 15:34:50|1959.01|1958.51|1958.51|1958.01|1959.38|1958.88|1958.51|1958.01|66
1646753700000|2022-03-08 15:35:00|1958.63|1958.13|1960.01|1959.51|1960.51|1960.01|1958.51|1958.01|273
1646753710000|2022-03-08 15:35:10|1959.63|1959.13|1959.01|1958.51|1959.76|1959.26|1958.63|1958.13|152
1646753720000|2022-03-08 15:35:20|1958.76|1958.26|1959.13|1958.63|1959.38|1958.88|1958.51|1958.01|83
1646753730000|2022-03-08 15:35:30|1959.26|1958.76|1957.76|1957.26|1959.26|1958.76|1957.76|1957.26|32
1646753740000|2022-03-08 15:35:40|1957.88|1957.38|1958.26|1957.76|1958.51|1958.01|1957.88|1957.38|86
1646753750000|2022-03-08 15:35:50|1958.13|1957.63|1961.13|1960.63|1961.13|1960.63|1958.13|1957.63|118
1646753760000|2022-03-08 15:36:00|1961.01|1960.51|1963.51|1963.01|1963.51|1963.01|1961.01|1960.51|232
1646753770000|2022-03-08 15:36:10|1963.38|1962.88|1964.01|1963.51|1964.01|1963.51|1962.76|1962.26|78
1646753780000|2022-03-08 15:36:20|1963.76|1963.26|1962.88|1962.38|1963.76|1963.26|1962.76|1962.26|49
1646753790000|2022-03-08 15:36:30|1963.51|1963.01|1963.26|1962.76|1963.76|1963.26|1962.38|1961.88|109
1646753800000|2022-03-08 15:36:40|1963.13|1962.63|1963.26|1962.76|1963.51|1963.01|1962.63|1962.13|77
1646753810000|2022-03-08 15:36:50|1963.01|1962.51|1964.51|1964.01|1964.51|1964.01|1963.01|1962.51|89
1646753820000|2022-03-08 15:37:00|1964.26|1963.76|1964.01|1963.51|1964.51|1964.01|1962.76|1962.26|105
1646753830000|2022-03-08 15:37:10|1964.13|1963.63|1963.26|1962.76|1964.63|1964.13|1963.26|1962.76|53
1646753840000|2022-03-08 15:37:20|1963.01|1962.51|1964.26|1963.76|1965.01|1964.51|1963.01|1962.51|108
1646753850000|2022-03-08 15:37:30|1964.01|1963.51|1964.01|1963.51|1964.88|1964.38|1964.01|1963.51|60
1646753860000|2022-03-08 15:37:40|1963.76|1963.26|1962.76|1962.26|1964.01|1963.51|1962.76|1962.26|75
1646753870000|2022-03-08 15:37:50|1962.51|1962.01|1962.63|1962.13|1963.01|1962.51|1962.26|1961.76|89
1646753880000|2022-03-08 15:38:00|1962.76|1962.26|1963.26|1962.76|1963.51|1963.01|1962.63|1962.13|65
1646753890000|2022-03-08 15:38:10|1963.13|1962.63|1962.13|1961.63|1963.26|1962.76|1961.76|1961.26|77
1646753900000|2022-03-08 15:38:20|1962.26|1961.76|1961.26|1960.76|1962.51|1962.01|1961.01|1960.51|78
1646753910000|2022-03-08 15:38:30|1961.01|1960.51|1960.26|1959.76|1961.26|1960.76|1960.01|1959.51|89
1646753920000|2022-03-08 15:38:40|1960.38|1959.88|1959.51|1959.01|1960.51|1960.01|1959.51|1959.01|49
1646753930000|2022-03-08 15:38:50|1959.38|1958.88|1959.01|1958.51|1960.01|1959.51|1959.01|1958.51|88
1646753940000|2022-03-08 15:39:00|1959.26|1958.76|1959.76|1959.26|1960.01|1959.51|1959.13|1958.63|62
1646753950000|2022-03-08 15:39:10|1959.63|1959.13|1959.26|1958.76|1959.76|1959.26|1959.13|1958.63|54
1646753960000|2022-03-08 15:39:20|1959.38|1958.88|1959.26|1958.76|1959.51|1959.01|1959.01|1958.51|72
1646753970000|2022-03-08 15:39:30|1959.13|1958.63|1960.01|1959.51|1960.01|1959.51|1958.51|1958.01|166
1646753980000|2022-03-08 15:39:40|1960.13|1959.63|1960.01|1959.51|1960.26|1959.76|1959.76|1959.26|83
1646753990000|2022-03-08 15:39:50|1959.76|1959.26|1963.13|1962.63|1963.13|1962.63|1959.76|1959.26|97
1646754000000|2022-03-08 15:40:00|1963.01|1962.51|1961.51|1961.01|1963.01|1962.51|1961.01|1960.51|113
1646754010000|2022-03-08 15:40:10|1961.38|1960.88|1962.51|1962.01|1963.26|1962.76|1961.38|1960.88|68
1646754020000|2022-03-08 15:40:20|1963.01|1962.51|1964.26|1963.76|1965.26|1964.76|1963.01|1962.51|107
1646754030000|2022-03-08 15:40:30|1964.01|1963.51|1962.76|1962.26|1964.51|1964.01|1962.76|1962.26|76
1646754040000|2022-03-08 15:40:40|1962.51|1962.01|1962.76|1962.26|1963.26|1962.76|1962.51|1962.01|106
1646754050000|2022-03-08 15:40:50|1962.88|1962.38|1962.01|1961.51|1963.01|1962.51|1962.01|1961.51|75
1646754060000|2022-03-08 15:41:00|1961.76|1961.26|1962.63|1962.13|1962.76|1962.26|1961.76|1961.26|54
1646754070000|2022-03-08 15:41:10|1962.76|1962.26|1961.26|1960.76|1962.76|1962.26|1961.01|1960.51|52
1646754080000|2022-03-08 15:41:20|1961.01|1960.51|1961.01|1960.51|1961.51|1961.01|1960.63|1960.13|76
1646754090000|2022-03-08 15:41:30|1961.26|1960.76|1961.13|1960.63|1962.01|1961.51|1961.01|1960.51|123
1646754100000|2022-03-08 15:41:40|1961.01|1960.51|1962.01|1961.51|1962.51|1962.01|1961.01|1960.51|69
1646754110000|2022-03-08 15:41:50|1961.76|1961.26|1963.26|1962.76|1963.51|1963.01|1961.76|1961.26|89
1646754120000|2022-03-08 15:42:00|1963.38|1962.88|1963.51|1963.01|1964.01|1963.51|1963.01|1962.51|84
1646754130000|2022-03-08 15:42:10|1963.26|1962.76|1962.51|1962.01|1963.26|1962.76|1962.38|1961.88|67
1646754140000|2022-03-08 15:42:20|1962.38|1961.88|1961.51|1961.01|1962.51|1962.01|1961.01|1960.51|58
1646754150000|2022-03-08 15:42:30|1961.38|1960.88|1961.63|1961.13|1961.76|1961.26|1961.26|1960.76|55
1646754160000|2022-03-08 15:42:40|1961.51|1961.01|1962.38|1961.88|1962.76|1962.26|1961.51|1961.01|107
1646754170000|2022-03-08 15:42:50|1962.51|1962.01|1963.51|1963.01|1963.51|1963.01|1962.26|1961.76|44
1646754180000|2022-03-08 15:43:00|1963.76|1963.26|1963.26|1962.76|1963.76|1963.26|1962.76|1962.26|139
1646754190000|2022-03-08 15:43:10|1963.51|1963.01|1963.26|1962.76|1963.63|1963.13|1963.01|1962.51|93
1646754200000|2022-03-08 15:43:20|1963.51|1963.01|1963.76|1963.26|1964.63|1964.13|1963.51|1963.01|112
1646754210000|2022-03-08 15:43:30|1963.88|1963.38|1964.51|1964.01|1965.01|1964.51|1963.63|1963.13|47
1646754220000|2022-03-08 15:43:40|1964.63|1964.13|1964.26|1963.76|1964.76|1964.26|1963.51|1963.01|101
1646754230000|2022-03-08 15:43:50|1964.01|1963.51|1964.01|1963.51|1964.26|1963.76|1964.01|1963.51|60
1646754240000|2022-03-08 15:44:00|1963.88|1963.38|1963.26|1962.76|1964.26|1963.76|1963.26|1962.76|71
1646754250000|2022-03-08 15:44:10|1963.13|1962.63|1963.76|1963.26|1963.76|1963.26|1962.88|1962.38|64
1646754260000|2022-03-08 15:44:20|1964.26|1963.76|1966.01|1965.51|1966.01|1965.51|1964.26|1963.76|88
1646754270000|2022-03-08 15:44:30|1965.76|1965.26|1965.26|1964.76|1965.76|1965.26|1964.51|1964.01|96
1646754280000|2022-03-08 15:44:40|1965.51|1965.01|1965.76|1965.26|1966.76|1966.26|1965.51|1965.01|131
1646754290000|2022-03-08 15:44:50|1965.51|1965.01|1965.38|1964.88|1965.76|1965.26|1964.63|1964.13|88
1646754300000|2022-03-08 15:45:00|1965.51|1965.01|1964.26|1963.76|1965.51|1965.01|1964.13|1963.63|98
1646754310000|2022-03-08 15:45:10|1964.51|1964.01|1964.51|1964.01|1964.63|1964.13|1964.01|1963.51|158
1646754320000|2022-03-08 15:45:20|1964.38|1963.88|1964.01|1963.51|1964.51|1964.01|1963.63|1963.13|36
1646754330000|2022-03-08 15:45:30|1963.76|1963.26|1964.01|1963.51|1964.13|1963.63|1963.51|1963.01|100
1646754340000|2022-03-08 15:45:40|1964.13|1963.63|1963.76|1963.26|1964.26|1963.76|1963.51|1963.01|56
1646754350000|2022-03-08 15:45:50|1964.01|1963.51|1964.38|1963.88|1964.51|1964.01|1963.51|1963.01|129
1646754360000|2022-03-08 15:46:00|1964.26|1963.76|1962.76|1962.26|1964.26|1963.76|1962.76|1962.26|119
1646754370000|2022-03-08 15:46:10|1963.01|1962.51|1963.01|1962.51|1963.01|1962.51|1962.13|1961.63|170
1646754380000|2022-03-08 15:46:20|1963.13|1962.63|1963.51|1963.01|1963.51|1963.01|1962.88|1962.38|44
1646754390000|2022-03-08 15:46:30|1963.76|1963.26|1965.01|1964.51|1966.01|1965.51|1963.76|1963.26|253
1646754400000|2022-03-08 15:46:40|1964.76|1964.26|1964.51|1964.01|1965.26|1964.76|1964.13|1963.63|107
1646754410000|2022-03-08 15:46:50|1964.76|1964.26|1965.38|1964.88|1965.88|1965.38|1964.76|1964.26|89
1646754420000|2022-03-08 15:47:00|1965.26|1964.76|1964.76|1964.26|1965.51|1965.01|1964.63|1964.13|75
1646754430000|2022-03-08 15:47:10|1964.63|1964.13|1964.26|1963.76|1964.76|1964.26|1964.01|1963.51|2541
1646754440000|2022-03-08 15:47:20|1964.13|1963.63|1965.01|1964.51|1965.26|1964.76|1964.13|1963.63|190
1646754450000|2022-03-08 15:47:30|1964.76|1964.26|1965.51|1965.01|1965.76|1965.26|1964.63|1964.13|65
1646754460000|2022-03-08 15:47:40|1965.26|1964.76|1964.51|1964.01|1965.26|1964.76|1964.38|1963.88|89
1646754470000|2022-03-08 15:47:50|1964.38|1963.88|1965.51|1965.01|1965.76|1965.26|1964.01|1963.51|102
1646754480000|2022-03-08 15:48:00|1965.26|1964.76|1966.26|1965.76|1966.26|1965.76|1965.26|1964.76|125
1646754490000|2022-03-08 15:48:10|1966.13|1965.63|1965.51|1965.01|1966.51|1966.01|1965.51|1965.01|194
1646754500000|2022-03-08 15:48:20|1965.76|1965.26|1966.01|1965.51|1966.01|1965.51|1965.38|1964.88|78
1646754510000|2022-03-08 15:48:30|1965.76|1965.26|1966.88|1966.38|1967.01|1966.51|1965.63|1965.13|64
1646754520000|2022-03-08 15:48:40|1967.01|1966.51|1967.26|1966.76|1967.76|1967.26|1966.76|1966.26|93
1646754530000|2022-03-08 15:48:50|1967.01|1966.51|1966.26|1965.76|1967.38|1966.88|1966.26|1965.76|48
1646754540000|2022-03-08 15:49:00|1966.01|1965.51|1965.76|1965.26|1966.13|1965.63|1965.13|1964.63|92
1646754550000|2022-03-08 15:49:10|1966.01|1965.51|1965.26|1964.76|1966.51|1966.01|1965.26|1964.76|91
1646754560000|2022-03-08 15:49:20|1965.01|1964.51|1964.88|1964.38|1965.26|1964.76|1964.76|1964.26|100
1646754570000|2022-03-08 15:49:30|1965.01|1964.51|1964.38|1963.88|1965.51|1965.01|1964.26|1963.76|105
1646754580000|2022-03-08 15:49:40|1964.26|1963.76|1965.01|1964.51|1965.01|1964.51|1964.26|1963.76|36
1646754590000|2022-03-08 15:49:50|1965.26|1964.76|1965.76|1965.26|1966.26|1965.76|1965.26|1964.76|57
1646754600000|2022-03-08 15:50:00|1965.51|1965.01|1965.01|1964.51|1965.63|1965.13|1965.01|1964.51|64
1646754610000|2022-03-08 15:50:10|1965.26|1964.76|1965.63|1965.13|1966.51|1966.01|1965.26|1964.76|73
1646754620000|2022-03-08 15:50:20|1965.51|1965.01|1964.63|1964.13|1965.51|1965.01|1964.51|1964.01|62
1646754630000|2022-03-08 15:50:30|1964.76|1964.26|1965.01|1964.51|1965.51|1965.01|1964.51|1964.01|127
1646754640000|2022-03-08 15:50:40|1964.88|1964.38|1964.26|1963.76|1965.01|1964.51|1964.13|1963.63|113
1646754650000|2022-03-08 15:50:50|1964.01|1963.51|1964.76|1964.26|1964.76|1964.26|1964.01|1963.51|57
1646754660000|2022-03-08 15:51:00|1964.63|1964.13|1963.51|1963.01|1964.63|1964.13|1963.51|1963.01|103
1646754670000|2022-03-08 15:51:10|1963.76|1963.26|1963.76|1963.26|1964.01|1963.51|1963.51|1963.01|62
1646754680000|2022-03-08 15:51:20|1963.88|1963.38|1963.01|1962.51|1963.88|1963.38|1963.01|1962.51|61
1646754690000|2022-03-08 15:51:30|1963.13|1962.63|1964.01|1963.51|1964.26|1963.76|1963.01|1962.51|132
1646754700000|2022-03-08 15:51:40|1963.88|1963.38|1966.01|1965.51|1966.26|1965.76|1963.76|1963.26|168
1646754710000|2022-03-08 15:51:50|1966.13|1965.63|1965.51|1965.01|1966.26|1965.76|1965.51|1965.01|75
1646754720000|2022-03-08 15:52:00|1965.63|1965.13|1966.51|1966.01|1966.63|1966.13|1965.26|1964.76|72
1646754730000|2022-03-08 15:52:10|1966.38|1965.88|1965.51|1965.01|1966.51|1966.01|1965.51|1965.01|117
1646754740000|2022-03-08 15:52:20|1965.63|1965.13|1965.26|1964.76|1965.63|1965.13|1964.76|1964.26|59
1646754750000|2022-03-08 15:52:30|1965.13|1964.63|1964.01|1963.51|1965.26|1964.76|1963.88|1963.38|79
1646754760000|2022-03-08 15:52:40|1964.13|1963.63|1963.51|1963.01|1964.13|1963.63|1963.26|1962.76|56
1646754770000|2022-03-08 15:52:50|1963.76|1963.26|1964.01|1963.51|1964.01|1963.51|1963.26|1962.76|80
1646754780000|2022-03-08 15:53:00|1964.26|1963.76|1963.51|1963.01|1964.76|1964.26|1963.51|1963.01|55
1646754790000|2022-03-08 15:53:10|1964.01|1963.51|1964.01|1963.51|1964.01|1963.51|1963.76|1963.26|109
1646754800000|2022-03-08 15:53:20|1963.88|1963.38|1963.51|1963.01|1964.01|1963.51|1963.13|1962.63|60
1646754810000|2022-03-08 15:53:30|1963.63|1963.13|1963.01|1962.51|1964.26|1963.76|1963.01|1962.51|100
1646754820000|2022-03-08 15:53:40|1962.88|1962.38|1962.76|1962.26|1963.76|1963.26|1962.51|1962.01|146
1646754830000|2022-03-08 15:53:50|1962.88|1962.38|1964.01|1963.51|1964.01|1963.51|1962.88|1962.38|43
1646754840000|2022-03-08 15:54:00|1964.26|1963.76|1965.01|1964.51|1965.26|1964.76|1964.26|1963.76|60
1646754850000|2022-03-08 15:54:10|1965.26|1964.76|1967.76|1967.26|1967.76|1967.26|1965.26|1964.76|108
1646754860000|2022-03-08 15:54:20|1968.01|1967.51|1967.26|1966.76|1969.26|1968.76|1966.76|1966.26|294
1646754870000|2022-03-08 15:54:30|1967.76|1967.26|1968.51|1968.01|1969.01|1968.51|1967.76|1967.26|116
1646754880000|2022-03-08 15:54:40|1968.63|1968.13|1969.51|1969.01|1969.51|1969.01|1968.01|1967.51|158
1646754890000|2022-03-08 15:54:50|1969.38|1968.88|1969.26|1968.76|1970.76|1970.26|1969.26|1968.76|165
1646754900000|2022-03-08 15:55:00|1969.38|1968.88|1970.26|1969.76|1971.13|1970.63|1969.38|1968.88|149
1646754910000|2022-03-08 15:55:10|1970.13|1969.63|1970.76|1970.26|1971.26|1970.76|1970.01|1969.51|150
1646754920000|2022-03-08 15:55:20|1970.88|1970.38|1971.01|1970.51|1971.26|1970.76|1970.51|1970.01|99
1646754930000|2022-03-08 15:55:30|1970.88|1970.38|1971.51|1971.01|1971.51|1971.01|1970.26|1969.76|132
1646754940000|2022-03-08 15:55:40|1971.63|1971.13|1971.51|1971.01|1971.63|1971.13|1970.51|1970.01|80
1646754950000|2022-03-08 15:55:50|1971.63|1971.13|1971.01|1970.51|1971.63|1971.13|1970.51|1970.01|96
1646754960000|2022-03-08 15:56:00|1970.76|1970.26|1969.01|1968.51|1970.76|1970.26|1969.01|1968.51|126
1646754970000|2022-03-08 15:56:10|1968.88|1968.38|1969.26|1968.76|1969.26|1968.76|1967.76|1967.26|287
1646754980000|2022-03-08 15:56:20|1969.51|1969.01|1969.26|1968.76|1969.51|1969.01|1969.01|1968.51|134
1646754990000|2022-03-08 15:56:30|1968.76|1968.26|1968.01|1967.51|1968.76|1968.26|1968.01|1967.51|109
1646755000000|2022-03-08 15:56:40|1968.13|1967.63|1966.51|1966.01|1968.26|1967.76|1966.51|1966.01|86
1646755010000|2022-03-08 15:56:50|1966.76|1966.26|1966.76|1966.26|1967.63|1967.13|1966.76|1966.26|122
1646755020000|2022-03-08 15:57:00|1966.63|1966.13|1966.51|1966.01|1967.26|1966.76|1966.26|1965.76|123
1646755030000|2022-03-08 15:57:10|1966.38|1965.88|1966.26|1965.76|1966.51|1966.01|1965.76|1965.26|72
1646755040000|2022-03-08 15:57:20|1966.51|1966.01|1966.76|1966.26|1967.26|1966.76|1966.51|1966.01|74
1646755050000|2022-03-08 15:57:30|1966.88|1966.38|1967.26|1966.76|1967.51|1967.01|1966.51|1966.01|75
1646755060000|2022-03-08 15:57:40|1967.38|1966.88|1968.01|1967.51|1968.88|1968.38|1967.01|1966.51|241
1646755070000|2022-03-08 15:57:50|1968.13|1967.63|1970.88|1970.38|1971.01|1970.51|1968.13|1967.63|139
1646755080000|2022-03-08 15:58:00|1970.76|1970.26|1972.76|1972.26|1972.76|1972.26|1970.26|1969.76|139
1646755090000|2022-03-08 15:58:10|1973.01|1972.51|1972.01|1971.51|1973.01|1972.51|1971.76|1971.26|101
1646755100000|2022-03-08 15:58:20|1972.26|1971.76|1972.88|1972.38|1973.51|1973.01|1972.26|1971.76|154
1646755110000|2022-03-08 15:58:30|1972.76|1972.26|1972.88|1972.38|1973.76|1973.26|1972.76|1972.26|133
1646755120000|2022-03-08 15:58:40|1972.76|1972.26|1973.01|1972.51|1973.63|1973.13|1972.76|1972.26|99
1646755130000|2022-03-08 15:58:50|1973.26|1972.76|1974.26|1973.76|1974.26|1973.76|1973.26|1972.76|59
1646755140000|2022-03-08 15:59:00|1974.13|1973.63|1974.26|1973.76|1974.51|1974.01|1973.51|1973.01|150
1646755150000|2022-03-08 15:59:10|1974.38|1973.88|1974.76|1974.26|1975.01|1974.51|1974.01|1973.51|115
1646755160000|2022-03-08 15:59:20|1975.01|1974.51|1975.01|1974.51|1975.26|1974.76|1974.76|1974.26|201
1646755170000|2022-03-08 15:59:30|1974.51|1974.01|1974.76|1974.26|1975.26|1974.76|1974.51|1974.01|71
1646755180000|2022-03-08 15:59:40|1975.01|1974.51|1975.51|1975.01|1975.51|1975.01|1974.76|1974.26|82
1646755190000|2022-03-08 15:59:50|1975.38|1974.88|1976.01|1975.51|1976.01|1975.51|1974.76|1974.26|77
1646755200000|2022-03-08 16:00:00|1976.26|1975.76|1976.38|1975.88|1976.63|1976.13|1975.51|1975.01|238
1646755210000|2022-03-08 16:00:10|1976.51|1976.01|1977.01|1976.51|1977.01|1976.51|1976.01|1975.51|123
1646755220000|2022-03-08 16:00:20|1977.26|1976.76|1976.51|1976.01|1977.38|1976.88|1976.51|1976.01|152
1646755230000|2022-03-08 16:00:30|1976.38|1975.88|1974.01|1973.51|1976.38|1975.88|1974.01|1973.51|219
1646755240000|2022-03-08 16:00:40|1973.76|1973.26|1973.88|1973.38|1974.38|1973.88|1973.63|1973.13|194
1646755250000|2022-03-08 16:00:50|1974.01|1973.51|1973.26|1972.76|1974.01|1973.51|1972.51|1972.01|116
1646755260000|2022-03-08 16:01:00|1973.01|1972.51|1972.51|1972.01|1973.01|1972.51|1971.51|1971.01|269
1646755270000|2022-03-08 16:01:10|1972.26|1971.76|1972.01|1971.51|1972.26|1971.76|1971.26|1970.76|110
1646755280000|2022-03-08 16:01:20|1971.76|1971.26|1971.76|1971.26|1972.01|1971.51|1971.51|1971.01|79
1646755290000|2022-03-08 16:01:30|1971.63|1971.13|1970.76|1970.26|1972.01|1971.51|1970.26|1969.76|188
1646755300000|2022-03-08 16:01:40|1971.01|1970.51|1972.51|1972.01|1972.51|1972.01|1971.01|1970.51|103
1646755310000|2022-03-08 16:01:50|1972.63|1972.13|1972.51|1972.01|1973.26|1972.76|1972.26|1971.76|92
1646755320000|2022-03-08 16:02:00|1972.63|1972.13|1974.51|1974.01|1974.51|1974.01|1972.63|1972.13|134
1646755330000|2022-03-08 16:02:10|1974.76|1974.26|1974.38|1973.88|1974.76|1974.26|1974.13|1973.63|145
1646755340000|2022-03-08 16:02:20|1974.26|1973.76|1973.76|1973.26|1974.26|1973.76|1973.51|1973.01|125
1646755350000|2022-03-08 16:02:30|1974.01|1973.51|1975.26|1974.76|1975.51|1975.01|1974.01|1973.51|128
1646755360000|2022-03-08 16:02:40|1975.38|1974.88|1975.76|1975.26|1975.76|1975.26|1975.01|1974.51|131
1646755370000|2022-03-08 16:02:50|1975.51|1975.01|1975.26|1974.76|1976.01|1975.51|1975.13|1974.63|153
1646755380000|2022-03-08 16:03:00|1974.76|1974.26|1974.51|1974.01|1974.76|1974.26|1973.76|1973.26|208
1646755390000|2022-03-08 16:03:10|1974.38|1973.88|1974.51|1974.01|1974.51|1974.01|1973.88|1973.38|92
1646755400000|2022-03-08 16:03:20|1974.63|1974.13|1975.26|1974.76|1975.63|1975.13|1974.63|1974.13|97
1646755410000|2022-03-08 16:03:30|1975.38|1974.88|1976.01|1975.51|1976.01|1975.51|1975.26|1974.76|83
1646755420000|2022-03-08 16:03:40|1976.26|1975.76|1975.51|1975.01|1976.26|1975.76|1974.88|1974.38|123
1646755430000|2022-03-08 16:03:50|1975.26|1974.76|1974.51|1974.01|1975.63|1975.13|1974.51|1974.01|129
1646755440000|2022-03-08 16:04:00|1974.88|1974.38|1975.01|1974.51|1975.26|1974.76|1974.51|1974.01|95
1646755450000|2022-03-08 16:04:10|1974.88|1974.38|1975.88|1975.38|1976.01|1975.51|1974.76|1974.26|44
1646755460000|2022-03-08 16:04:20|1976.01|1975.51|1976.01|1975.51|1977.01|1976.51|1976.01|1975.51|132
1646755470000|2022-03-08 16:04:30|1975.88|1975.38|1976.26|1975.76|1976.51|1976.01|1975.88|1975.38|143
1646755480000|2022-03-08 16:04:40|1976.13|1975.63|1975.76|1975.26|1976.51|1976.01|1975.76|1975.26|63
1646755490000|2022-03-08 16:04:50|1975.26|1974.76|1976.01|1975.51|1976.01|1975.51|1975.26|1974.76|74
1646755500000|2022-03-08 16:05:00|1975.88|1975.38|1976.51|1976.01|1976.76|1976.26|1975.51|1975.01|85
1646755510000|2022-03-08 16:05:10|1976.38|1975.88|1976.26|1975.76|1976.51|1976.01|1975.88|1975.38|30
1646755520000|2022-03-08 16:05:20|1976.38|1975.88|1976.51|1976.01|1976.76|1976.26|1976.26|1975.76|53
1646755530000|2022-03-08 16:05:30|1976.38|1975.88|1975.76|1975.26|1976.38|1975.88|1975.76|1975.26|94
1646755540000|2022-03-08 16:05:40|1975.88|1975.38|1974.51|1974.01|1976.01|1975.51|1974.26|1973.76|120
1646755550000|2022-03-08 16:05:50|1974.38|1973.88|1974.01|1973.51|1974.76|1974.26|1974.01|1973.51|51
1646755560000|2022-03-08 16:06:00|1973.88|1973.38|1972.88|1972.38|1974.01|1973.51|1972.76|1972.26|102
1646755570000|2022-03-08 16:06:10|1973.01|1972.51|1972.01|1971.51|1973.01|1972.51|1972.01|1971.51|118
1646755580000|2022-03-08 16:06:20|1972.13|1971.63|1972.51|1972.01|1973.01|1972.51|1972.13|1971.63|71
1646755590000|2022-03-08 16:06:30|1972.76|1972.26|1973.13|1972.63|1973.26|1972.76|1972.76|1972.26|108
1646755600000|2022-03-08 16:06:40|1973.26|1972.76|1971.88|1971.38|1973.26|1972.76|1971.63|1971.13|72
1646755610000|2022-03-08 16:06:50|1972.01|1971.51|1972.01|1971.51|1972.26|1971.76|1971.76|1971.26|89
1646755620000|2022-03-08 16:07:00|1972.26|1971.76|1972.01|1971.51|1972.76|1972.26|1972.01|1971.51|85
1646755630000|2022-03-08 16:07:10|1971.76|1971.26|1972.76|1972.26|1972.76|1972.26|1971.63|1971.13|71
1646755640000|2022-03-08 16:07:20|1972.63|1972.13|1972.26|1971.76|1973.01|1972.51|1972.26|1971.76|109
1646755650000|2022-03-08 16:07:30|1972.13|1971.63|1971.01|1970.51|1972.13|1971.63|1971.01|1970.51|71
1646755660000|2022-03-08 16:07:40|1971.13|1970.63|1971.13|1970.63|1971.26|1970.76|1970.88|1970.38|91
1646755670000|2022-03-08 16:07:50|1971.01|1970.51|1972.76|1972.26|1972.76|1972.26|1971.01|1970.51|69
1646755680000|2022-03-08 16:08:00|1972.63|1972.13|1973.51|1973.01|1973.76|1973.26|1972.51|1972.01|194
1646755690000|2022-03-08 16:08:10|1973.63|1973.13|1973.76|1973.26|1973.76|1973.26|1973.26|1972.76|73
1646755700000|2022-03-08 16:08:20|1973.51|1973.01|1974.01|1973.51|1974.01|1973.51|1973.51|1973.01|70
1646755710000|2022-03-08 16:08:30|1973.88|1973.38|1974.26|1973.76|1974.51|1974.01|1973.26|1972.76|123
1646755720000|2022-03-08 16:08:40|1974.01|1973.51|1974.26|1973.76|1974.76|1974.26|1973.88|1973.38|104
1646755730000|2022-03-08 16:08:50|1974.38|1973.88|1974.38|1973.88|1974.88|1974.38|1974.26|1973.76|73
1646755740000|2022-03-08 16:09:00|1974.26|1973.76|1973.88|1973.38|1974.51|1974.01|1973.26|1972.76|109
1646755750000|2022-03-08 16:09:10|1973.76|1973.26|1974.38|1973.88|1974.76|1974.26|1973.76|1973.26|87
1646755760000|2022-03-08 16:09:20|1974.51|1974.01|1974.51|1974.01|1975.01|1974.51|1974.26|1973.76|69
1646755770000|2022-03-08 16:09:30|1974.63|1974.13|1976.01|1975.51|1976.01|1975.51|1974.51|1974.01|78
1646755780000|2022-03-08 16:09:40|1975.76|1975.26|1975.26|1974.76|1975.88|1975.38|1975.26|1974.76|48
1646755790000|2022-03-08 16:09:50|1975.38|1974.88|1974.76|1974.26|1975.51|1975.01|1974.51|1974.01|75
1646755800000|2022-03-08 16:10:00|1975.01|1974.51|1976.63|1976.13|1976.76|1976.26|1975.01|1974.51|143
1646755810000|2022-03-08 16:10:10|1976.51|1976.01|1976.76|1976.26|1977.51|1977.01|1976.51|1976.01|107
1646755820000|2022-03-08 16:10:20|1977.01|1976.51|1976.51|1976.01|1977.38|1976.88|1976.51|1976.01|74
1646755830000|2022-03-08 16:10:30|1976.63|1976.13|1977.26|1976.76|1977.26|1976.76|1976.51|1976.01|128
1646755840000|2022-03-08 16:10:40|1977.13|1976.63|1976.76|1976.26|1977.26|1976.76|1976.51|1976.01|77
1646755850000|2022-03-08 16:10:50|1976.88|1976.38|1977.01|1976.51|1977.26|1976.76|1976.88|1976.38|29
1646755860000|2022-03-08 16:11:00|1977.13|1976.63|1977.01|1976.51|1977.76|1977.26|1977.01|1976.51|89
1646755870000|2022-03-08 16:11:10|1977.13|1976.63|1976.01|1975.51|1977.13|1976.63|1976.01|1975.51|54
1646755880000|2022-03-08 16:11:20|1976.13|1975.63|1976.76|1976.26|1977.01|1976.51|1976.13|1975.63|56
1646755890000|2022-03-08 16:11:30|1976.51|1976.01|1977.76|1977.26|1978.01|1977.51|1976.51|1976.01|56
1646755900000|2022-03-08 16:11:40|1978.01|1977.51|1976.38|1975.88|1978.01|1977.51|1976.38|1975.88|62
1646755910000|2022-03-08 16:11:50|1976.26|1975.76|1976.76|1976.26|1976.76|1976.26|1976.26|1975.76|38
1646755920000|2022-03-08 16:12:00|1976.63|1976.13|1976.51|1976.01|1976.76|1976.26|1976.01|1975.51|55
1646755930000|2022-03-08 16:12:10|1976.76|1976.26|1976.26|1975.76|1977.01|1976.51|1976.26|1975.76|72
1646755940000|2022-03-08 16:12:20|1976.01|1975.51|1976.88|1976.38|1977.13|1976.63|1976.01|1975.51|87
1646755950000|2022-03-08 16:12:30|1976.76|1976.26|1975.76|1975.26|1976.76|1976.26|1975.76|1975.26|115
1646755960000|2022-03-08 16:12:40|1975.88|1975.38|1976.26|1975.76|1976.26|1975.76|1975.51|1975.01|77
1646755970000|2022-03-08 16:12:50|1976.13|1975.63|1976.01|1975.51|1976.38|1975.88|1975.51|1975.01|66
1646755980000|2022-03-08 16:13:00|1975.76|1975.26|1975.51|1975.01|1976.01|1975.51|1974.76|1974.26|91
1646755990000|2022-03-08 16:13:10|1975.63|1975.13|1976.51|1976.01|1976.51|1976.01|1975.26|1974.76|99
1646756000000|2022-03-08 16:13:20|1976.76|1976.26|1976.26|1975.76|1977.01|1976.51|1976.26|1975.76|154
1646756010000|2022-03-08 16:13:30|1976.38|1975.88|1975.26|1974.76|1976.51|1976.01|1974.76|1974.26|51
1646756020000|2022-03-08 16:13:40|1975.38|1974.88|1976.26|1975.76|1976.26|1975.76|1975.26|1974.76|80
1646756030000|2022-03-08 16:13:50|1976.38|1975.88|1976.01|1975.51|1976.63|1976.13|1975.51|1975.01|61
1646756040000|2022-03-08 16:14:00|1975.88|1975.38|1976.01|1975.51|1976.51|1976.01|1975.88|1975.38|77
1646756050000|2022-03-08 16:14:10|1976.13|1975.63|1976.26|1975.76|1976.51|1976.01|1976.01|1975.51|46
1646756060000|2022-03-08 16:14:20|1976.51|1976.01|1976.26|1975.76|1977.26|1976.76|1976.26|1975.76|180
1646756070000|2022-03-08 16:14:30|1976.38|1975.88|1977.01|1976.51|1977.01|1976.51|1976.01|1975.51|52
1646756080000|2022-03-08 16:14:40|1977.26|1976.76|1977.76|1977.26|1978.13|1977.63|1977.26|1976.76|83
1646756090000|2022-03-08 16:14:50|1977.26|1976.76|1978.01|1977.51|1978.01|1977.51|1977.26|1976.76|72
1646756100000|2022-03-08 16:15:00|1978.26|1977.76|1978.76|1978.26|1979.76|1979.26|1978.01|1977.51|238
1646756110000|2022-03-08 16:15:10|1978.51|1978.01|1978.63|1978.13|1979.38|1978.88|1978.01|1977.51|103
1646756120000|2022-03-08 16:15:20|1978.51|1978.01|1978.38|1977.88|1978.51|1978.01|1977.76|1977.26|163
1646756130000|2022-03-08 16:15:30|1978.51|1978.01|1978.51|1978.01|1978.76|1978.26|1978.01|1977.51|166
1646756140000|2022-03-08 16:15:40|1978.63|1978.13|1978.26|1977.76|1978.63|1978.13|1978.01|1977.51|92
1646756150000|2022-03-08 16:15:50|1978.38|1977.88|1979.01|1978.51|1979.01|1978.51|1978.26|1977.76|100
1646756160000|2022-03-08 16:16:00|1978.88|1978.38|1978.13|1977.63|1978.88|1978.38|1977.76|1977.26|81
1646756170000|2022-03-08 16:16:10|1978.26|1977.76|1979.26|1978.76|1979.26|1978.76|1977.76|1977.26|87
1646756180000|2022-03-08 16:16:20|1979.13|1978.63|1979.76|1979.26|1980.01|1979.51|1979.01|1978.51|83
1646756190000|2022-03-08 16:16:30|1979.88|1979.38|1979.13|1978.63|1980.01|1979.51|1979.01|1978.51|64
1646756200000|2022-03-08 16:16:40|1979.26|1978.76|1977.01|1976.51|1979.51|1979.01|1977.01|1976.51|223
1646756210000|2022-03-08 16:16:50|1976.88|1976.38|1978.01|1977.51|1978.01|1977.51|1976.88|1976.38|90
1646756220000|2022-03-08 16:17:00|1977.88|1977.38|1978.26|1977.76|1978.26|1977.76|1977.26|1976.76|108
1646756230000|2022-03-08 16:17:10|1978.01|1977.51|1977.13|1976.63|1978.01|1977.51|1976.88|1976.38|89
1646756240000|2022-03-08 16:17:20|1977.26|1976.76|1977.76|1977.26|1978.01|1977.51|1977.26|1976.76|92
1646756250000|2022-03-08 16:17:30|1977.51|1977.01|1977.01|1976.51|1978.01|1977.51|1977.01|1976.51|95
1646756260000|2022-03-08 16:17:40|1977.13|1976.63|1976.76|1976.26|1977.13|1976.63|1976.13|1975.63|91
1646756270000|2022-03-08 16:17:50|1976.63|1976.13|1978.13|1977.63|1978.26|1977.76|1976.51|1976.01|135
1646756280000|2022-03-08 16:18:00|1978.26|1977.76|1978.76|1978.26|1979.01|1978.51|1978.26|1977.76|104
1646756290000|2022-03-08 16:18:10|1978.26|1977.76|1977.26|1976.76|1978.26|1977.76|1977.26|1976.76|109
1646756300000|2022-03-08 16:18:20|1977.38|1976.88|1978.51|1978.01|1978.63|1978.13|1977.26|1976.76|84
1646756310000|2022-03-08 16:18:30|1978.38|1977.88|1978.76|1978.26|1979.01|1978.51|1977.76|1977.26|237
1646756320000|2022-03-08 16:18:40|1978.51|1978.01|1978.51|1978.01|1979.01|1978.51|1978.51|1978.01|92
1646756330000|2022-03-08 16:18:50|1978.63|1978.13|1977.76|1977.26|1978.76|1978.26|1977.63|1977.13|78
1646756340000|2022-03-08 16:19:00|1978.01|1977.51|1977.76|1977.26|1978.26|1977.76|1977.51|1977.01|177
1646756350000|2022-03-08 16:19:10|1977.88|1977.38|1978.76|1978.26|1979.13|1978.63|1977.88|1977.38|143
1646756360000|2022-03-08 16:19:20|1978.88|1978.38|1979.01|1978.51|1979.76|1979.26|1978.88|1978.38|148
1646756370000|2022-03-08 16:19:30|1979.26|1978.76|1980.76|1980.26|1980.76|1980.26|1979.26|1978.76|73
1646756380000|2022-03-08 16:19:40|1980.51|1980.01|1979.51|1979.01|1980.51|1980.01|1979.26|1978.76|150
1646756390000|2022-03-08 16:19:50|1979.38|1978.88|1979.63|1979.13|1979.76|1979.26|1979.01|1978.51|110
1646756400000|2022-03-08 16:20:00|1979.76|1979.26|1979.88|1979.38|1980.01|1979.51|1979.51|1979.01|153
1646756410000|2022-03-08 16:20:10|1979.76|1979.26|1978.51|1978.01|1979.76|1979.26|1978.51|1978.01|135
1646756420000|2022-03-08 16:20:20|1978.63|1978.13|1977.76|1977.26|1978.76|1978.26|1977.76|1977.26|97
1646756430000|2022-03-08 16:20:30|1977.88|1977.38|1977.01|1976.51|1978.01|1977.51|1977.01|1976.51|59
1646756440000|2022-03-08 16:20:40|1976.76|1976.26|1976.76|1976.26|1977.13|1976.63|1976.38|1975.88|157
1646756450000|2022-03-08 16:20:50|1976.63|1976.13|1976.26|1975.76|1976.76|1976.26|1976.01|1975.51|233
1646756460000|2022-03-08 16:21:00|1976.51|1976.01|1975.26|1974.76|1976.51|1976.01|1975.26|1974.76|142
1646756470000|2022-03-08 16:21:10|1975.01|1974.51|1976.01|1975.51|1976.01|1975.51|1974.76|1974.26|119
1646756480000|2022-03-08 16:21:20|1976.51|1976.01|1974.76|1974.26|1976.51|1976.01|1974.51|1974.01|151
1646756490000|2022-03-08 16:21:30|1974.63|1974.13|1975.26|1974.76|1975.51|1975.01|1974.51|1974.01|119
1646756500000|2022-03-08 16:21:40|1975.38|1974.88|1973.76|1973.26|1975.51|1975.01|1973.76|1973.26|179
1646756510000|2022-03-08 16:21:50|1973.88|1973.38|1972.76|1972.26|1974.01|1973.51|1972.63|1972.13|239
1646756520000|2022-03-08 16:22:00|1972.51|1972.01|1972.26|1971.76|1973.26|1972.76|1971.88|1971.38|200
1646756530000|2022-03-08 16:22:10|1972.13|1971.63|1972.63|1972.13|1972.63|1972.13|1971.51|1971.01|120
1646756540000|2022-03-08 16:22:20|1972.76|1972.26|1972.26|1971.76|1973.51|1973.01|1972.26|1971.76|117
1646756550000|2022-03-08 16:22:30|1972.13|1971.63|1971.38|1970.88|1972.13|1971.63|1971.38|1970.88|102
1646756560000|2022-03-08 16:22:40|1971.51|1971.01|1971.76|1971.26|1971.88|1971.38|1971.38|1970.88|106
1646756570000|2022-03-08 16:22:50|1971.63|1971.13|1971.38|1970.88|1971.76|1971.26|1971.26|1970.76|65
1646756580000|2022-03-08 16:23:00|1971.51|1971.01|1971.88|1971.38|1971.88|1971.38|1971.26|1970.76|135
1646756590000|2022-03-08 16:23:10|1972.01|1971.51|1973.38|1972.88|1973.38|1972.88|1971.51|1971.01|157
1646756600000|2022-03-08 16:23:20|1973.01|1972.51|1972.51|1972.01|1973.01|1972.51|1972.51|1972.01|66
1646756610000|2022-03-08 16:23:30|1972.38|1971.88|1972.01|1971.51|1972.76|1972.26|1971.76|1971.26|173
1646756620000|2022-03-08 16:23:40|1972.13|1971.63|1971.51|1971.01|1972.26|1971.76|1971.51|1971.01|155
1646756630000|2022-03-08 16:23:50|1971.38|1970.88|1972.88|1972.38|1972.88|1972.38|1971.38|1970.88|247
1646756640000|2022-03-08 16:24:00|1972.76|1972.26|1973.51|1973.01|1973.63|1973.13|1972.51|1972.01|167
1646756650000|2022-03-08 16:24:10|1973.38|1972.88|1972.63|1972.13|1973.51|1973.01|1971.88|1971.38|231
1646756660000|2022-03-08 16:24:20|1972.76|1972.26|1973.01|1972.51|1973.26|1972.76|1972.76|1972.26|128
1646756670000|2022-03-08 16:24:30|1973.26|1972.76|1973.76|1973.26|1973.76|1973.26|1973.26|1972.76|202
1646756680000|2022-03-08 16:24:40|1973.38|1972.88|1973.38|1972.88|1973.51|1973.01|1973.13|1972.63|227
1646756690000|2022-03-08 16:24:50|1973.26|1972.76|1973.61|1972.11|1973.61|1972.88|1972.38|1971.44|283
1646756700000|2022-03-08 16:25:00|1973.62|1972.12|1975.78|1974.28|1975.79|1974.29|1973.19|1971.69|0
1646756710000|2022-03-08 16:25:10|1975.65|1974.15|1974.58|1973.08|1976.77|1975.27|1974.58|1973.08|0
1646756720000|2022-03-08 16:25:20|1974.31|1972.81|1974.88|1973.38|1974.88|1973.38|1973.5|1972|0
1646756730000|2022-03-08 16:25:30|1974.87|1973.37|1975.26|1973.76|1975.53|1974.03|1974.84|1973.34|0
1646756740000|2022-03-08 16:25:40|1975.39|1973.89|1975.67|1974.17|1976.36|1974.86|1975.39|1973.89|0
1646756750000|2022-03-08 16:25:50|1975.68|1974.18|1975.69|1974.19|1975.69|1974.19|1974.86|1973.36|0
1646756760000|2022-03-08 16:26:00|1975.43|1973.93|1974.31|1972.81|1975.43|1973.93|1973.77|1972.27|0
1646756770000|2022-03-08 16:26:10|1974.32|1972.82|1974.56|1973.06|1974.86|1973.36|1973.73|1972.23|0
1646756780000|2022-03-08 16:26:20|1974.57|1973.07|1973.52|1972.02|1974.84|1973.34|1973.52|1972.02|0
1646756790000|2022-03-08 16:26:30|1973.53|1972.03|1974.99|1973.49|1975.27|1973.77|1973.38|1971.88|0
1646756800000|2022-03-08 16:26:40|1975|1973.5|1974.05|1972.55|1975.28|1973.78|1974.05|1972.55|0
1646756810000|2022-03-08 16:26:50|1974.19|1972.69|1975.01|1973.51|1975.01|1973.51|1974.19|1972.69|0
1646756820000|2022-03-08 16:27:00|1975.28|1973.78|1976.08|1974.58|1976.36|1974.86|1974.73|1973.23|0
1646756830000|2022-03-08 16:27:10|1976.07|1974.57|1976.07|1974.57|1976.49|1974.99|1975.8|1974.3|0
1646756840000|2022-03-08 16:27:20|1976.09|1974.59|1978.31|1976.81|1978.56|1977.06|1976.09|1974.59|0
1646756850000|2022-03-08 16:27:30|1978.3|1976.8|1978.7|1977.2|1979.4|1977.9|1978.16|1976.66|0
1646756860000|2022-03-08 16:27:40|1978.69|1977.19|1977.4|1975.9|1979.37|1977.87|1977.4|1975.9|1246
1646756870000|2022-03-08 16:27:50|1978.2|1976.7|1979.61|1978.11|1980.55|1979.05|1978.08|1976.58|0
1646756880000|2022-03-08 16:28:00|1979.6|1978.1|1979.46|1977.96|1980.89|1979.39|1979.04|1977.54|0
1646756890000|2022-03-08 16:28:10|1979.45|1977.95|1977.5|1976|1979.45|1977.95|1977.5|1976|0
1646756900000|2022-03-08 16:28:20|1977.64|1976.14|1978.3|1976.8|1978.57|1977.07|1976.94|1975.44|0
1646756910000|2022-03-08 16:28:30|1978.29|1976.79|1978.28|1976.78|1978.3|1976.8|1977.73|1976.23|0
1646756920000|2022-03-08 16:28:40|1977.75|1976.25|1977.61|1976.11|1977.88|1976.38|1977.18|1975.68|0
1646756930000|2022-03-08 16:28:50|1977.47|1975.97|1978.82|1977.32|1979.23|1977.73|1977.2|1975.7|0
1646756940000|2022-03-08 16:29:00|1978.55|1977.05|1975.82|1974.32|1978.55|1977.05|1975|1973.5|0
1646756950000|2022-03-08 16:29:10|1975.42|1973.92|1975.14|1973.64|1976.38|1974.88|1975|1973.5|0
1646756960000|2022-03-08 16:29:20|1975.01|1973.51|1978.28|1976.78|1978.96|1977.46|1974.74|1973.24|0
1646756970000|2022-03-08 16:29:30|1978.55|1977.05|1978.02|1976.52|1978.83|1977.33|1977.2|1975.7|0
1646756980000|2022-03-08 16:29:40|1978.01|1976.51|1978.03|1976.53|1978.85|1977.35|1977.61|1976.11|0
1646756990000|2022-03-08 16:29:50|1978.3|1976.8|1978.81|1977.31|1978.85|1977.35|1977.73|1976.23|0
1646757000000|2022-03-08 16:30:00|1976.65|1975.15|1976.92|1975.42|1978.81|1977.31|1975.3|1973.8|34
1646757010000|2022-03-08 16:30:10|1976.91|1975.41|1974.46|1973.06|1976.91|1975.41|1974.33|1972.93|21
1646757020000|2022-03-08 16:30:20|1974.58|1973.18|1974.58|1973.18|1974.71|1973.31|1974.46|1973.06|2
1646757030000|2022-03-08 16:30:30|1974.71|1973.31|1974.33|1972.93|1974.71|1973.31|1974.33|1972.93|12
1646757040000|2022-03-08 16:30:40|||||||||10
1646757050000|2022-03-08 16:30:50|1974.21|1972.81|1973.71|1972.31|1974.21|1972.81|1973.71|1972.31|24
1646757060000|2022-03-08 16:31:00|1973.58|1972.18|1971.58|1970.18|1973.71|1972.31|1971.46|1970.06|32
1646757070000|2022-03-08 16:31:10|1971.83|1970.43|1971.58|1970.18|1971.83|1970.43|1971.58|1970.18|10
1646757080000|2022-03-08 16:31:20|1972.08|1970.68|1971.58|1970.18|1972.08|1970.68|1971.58|1970.18|12
1646757090000|2022-03-08 16:31:30|1971.46|1970.06|1971.33|1969.93|1971.46|1970.06|1971.33|1969.93|13
1646757100000|2022-03-08 16:31:40|1971.08|1969.68|1971.08|1969.68|1971.08|1969.68|1971.08|1969.68|12
1646757110000|2022-03-08 16:31:50|1971.33|1969.93|1969.71|1968.31|1971.33|1969.93|1969.71|1968.31|34
1646757120000|2022-03-08 16:32:00|1969.83|1968.43|1969.83|1968.43|1969.83|1968.43|1969.83|1968.43|10
1646757130000|2022-03-08 16:32:10|||||||||10
1646757140000|2022-03-08 16:32:20|1969.33|1967.93|1969.33|1967.93|1969.33|1967.93|1969.21|1967.81|20
1646757150000|2022-03-08 16:32:30|1969.21|1967.81|1969.08|1967.68|1969.21|1967.81|1969.08|1967.68|20
1646757160000|2022-03-08 16:32:40|1968.96|1967.56|1969.21|1967.81|1969.21|1967.81|1968.96|1967.56|10
1646757170000|2022-03-08 16:32:50|1969.08|1967.68|1969.08|1967.68|1969.08|1967.68|1969.08|1967.68|20
1646757180000|2022-03-08 16:33:00|1969.21|1967.81|1970.33|1968.93|1970.33|1968.93|1969.21|1967.81|20
1646757190000|2022-03-08 16:33:10|1970.08|1968.68|1971.46|1970.06|1971.58|1970.18|1970.08|1968.68|45
1646757200000|2022-03-08 16:33:20|1971.96|1970.56|1971.96|1970.56|1971.96|1970.56|1971.96|1970.56|0
1646757210000|2022-03-08 16:33:30|1972.21|1970.81|1972.33|1970.93|1972.33|1970.93|1972.21|1970.81|0
1646757230000|2022-03-08 16:33:50|1972.21|1970.81|1971.21|1969.81|1972.21|1970.81|1971.21|1969.81|37
1646757250000|2022-03-08 16:34:10|1970.58|1969.18|1970.46|1969.06|1970.58|1969.18|1970.46|1969.06|26
1646757260000|2022-03-08 16:34:20|1970.33|1968.93|1970.21|1968.81|1970.33|1968.93|1970.21|1968.81|0
1646757270000|2022-03-08 16:34:30|1970.58|1969.18|1970.46|1969.06|1970.58|1969.18|1970.46|1969.06|0
1646757280000|2022-03-08 16:34:40|1970.58|1969.18|1970.58|1969.18|1970.58|1969.18|1970.58|1969.18|0
1646757290000|2022-03-08 16:34:50|1970.08|1968.68|1969.96|1968.56|1970.08|1968.68|1969.96|1968.56|0
1646757310000|2022-03-08 16:35:10|1970.33|1968.93|1970.33|1968.93|1970.33|1968.93|1970.33|1968.93|0
1646757320000|2022-03-08 16:35:20|1970.71|1969.31|1970.71|1969.31|1970.96|1969.56|1970.71|1969.31|0
1646757330000|2022-03-08 16:35:30|1970.96|1969.56|1970.96|1969.56|1970.96|1969.56|1970.96|1969.56|0
1646757340000|2022-03-08 16:35:40|1970.83|1969.43|1970.83|1969.43|1970.83|1969.43|1970.83|1969.43|0
1646757350000|2022-03-08 16:35:50|1971.08|1969.68|1971.08|1969.68|1971.08|1969.68|1971.08|1969.68|0
1646757360000|2022-03-08 16:36:00|1971.46|1970.06|1971.96|1970.56|1972.08|1970.68|1971.46|1970.06|4
1646757370000|2022-03-08 16:36:10|1971.83|1970.43|1971.96|1970.56|1971.96|1970.56|1971.83|1970.43|0
1646757380000|2022-03-08 16:36:20|1972.08|1970.68|1972.08|1970.68|1972.08|1970.68|1971.96|1970.56|0
1646757390000|2022-03-08 16:36:30|1972.21|1970.81|1972.21|1970.81|1972.21|1970.81|1972.21|1970.81|0
1646757400000|2022-03-08 16:36:40|1972.33|1970.93|1972.83|1971.43|1973.46|1972.06|1972.33|1970.93|41
1646757420000|2022-03-08 16:37:00|1972.46|1971.06|1971.83|1970.43|1972.46|1971.06|1970.83|1969.43|38
1646757440000|2022-03-08 16:37:20|1971.71|1970.31|1971.71|1970.31|1971.71|1970.31|1971.71|1970.31|0
1646757450000|2022-03-08 16:37:30|1971.33|1969.93|1971.21|1969.81|1971.33|1969.93|1971.21|1969.81|48
1646757460000|2022-03-08 16:37:40|1970.46|1969.06|1970.96|1969.56|1970.96|1969.56|1970.33|1968.93|0
1646757470000|2022-03-08 16:37:50|1969.96|1968.56|1970.21|1968.81|1970.33|1968.93|1969.96|1968.56|13
1646757480000|2022-03-08 16:38:00|1970.58|1969.18|1971.08|1969.68|1971.08|1969.68|1970.33|1968.93|0
1646757490000|2022-03-08 16:38:10|1971.83|1970.43|1972.71|1971.31|1973.33|1971.93|1971.83|1970.43|14
1646757500000|2022-03-08 16:38:20|1973.21|1971.81|1973.21|1971.81|1973.21|1971.81|1973.21|1971.81|26
1646757510000|2022-03-08 16:38:30|1972.71|1971.31|1973.21|1971.81|1973.21|1971.81|1972.71|1971.31|37
1646757520000|2022-03-08 16:38:40|1972.71|1971.31|1973.21|1971.81|1973.33|1971.93|1972.71|1971.31|20
1646757530000|2022-03-08 16:38:50|1973.33|1971.93|1973.33|1971.93|1973.33|1971.93|1973.33|1971.93|0
1646757550000|2022-03-08 16:39:10|1973.58|1972.18|1973.58|1972.18|1973.58|1972.18|1973.58|1972.18|0
1646757560000|2022-03-08 16:39:20|1973.21|1971.81|1973.21|1971.81|1973.21|1971.81|1973.21|1971.81|0
1646757570000|2022-03-08 16:39:30|1972.83|1971.43|1972.83|1971.43|1972.83|1971.43|1972.83|1971.43|436
1646757600000|2022-03-08 16:40:00|1972.33|1970.93|1972.33|1970.93|1972.33|1970.93|1972.33|1970.93|13
1646757610000|2022-03-08 16:40:10|1971.96|1970.56|1972.08|1970.68|1972.08|1970.68|1971.96|1970.56|0
1646757620000|2022-03-08 16:40:20|1972.21|1970.81|1972.33|1970.93|1972.33|1970.93|1972.21|1970.81|0
1646757630000|2022-03-08 16:40:30|1972.58|1971.18|1972.46|1971.06|1972.58|1971.18|1972.46|1971.06|4
1646757650000|2022-03-08 16:40:50|1972.08|1970.68|1972.71|1971.31|1972.71|1971.31|1971.83|1970.43|35
1646757660000|2022-03-08 16:41:00|1971.96|1970.56|1971.83|1970.43|1971.96|1970.56|1971.83|1970.43|7
1646757670000|2022-03-08 16:41:10|1971.71|1970.31|1971.58|1970.18|1971.71|1970.31|1971.58|1970.18|0
1646757680000|2022-03-08 16:41:20|1971.46|1970.06|1971.33|1969.93|1971.46|1970.06|1971.33|1969.93|0
1646757690000|2022-03-08 16:41:30|1971.21|1969.81|1971.21|1969.81|1971.21|1969.81|1971.21|1969.81|0
1646757700000|2022-03-08 16:41:40|1971.08|1969.68|1971.08|1969.68|1971.08|1969.68|1971.08|1969.68|0
1646757720000|2022-03-08 16:42:00|1970.58|1969.18|1970.58|1969.18|1970.58|1969.18|1970.33|1968.93|1
1646757730000|2022-03-08 16:42:10|1970.33|1968.93|1970.33|1968.93|1970.33|1968.93|1970.33|1968.93|0
1646757740000|2022-03-08 16:42:20|||||||||5
1646757750000|2022-03-08 16:42:30|1970.46|1969.06|1970.46|1969.06|1970.46|1969.06|1970.46|1969.06|0
1646757790000|2022-03-08 16:43:10|1970.33|1968.93|1970.46|1969.06|1970.46|1969.06|1970.33|1968.93|10
1646757800000|2022-03-08 16:43:20|1970.58|1969.18|1970.46|1969.06|1970.58|1969.18|1970.46|1969.06|0
1646757830000|2022-03-08 16:43:50|1970.58|1969.18|1970.58|1969.18|1970.58|1969.18|1970.58|1969.18|0
1646757840000|2022-03-08 16:44:00|1970.46|1969.06|1970.46|1969.06|1970.46|1969.06|1970.46|1969.06|0
1646757870000|2022-03-08 16:44:30|1970.58|1969.18|1971.71|1970.31|1971.71|1970.31|1970.58|1969.18|7
1646757880000|2022-03-08 16:44:40|1971.83|1970.43|1972.08|1970.68|1972.08|1970.68|1971.83|1970.43|0
1646757890000|2022-03-08 16:44:50|1971.96|1970.56|1971.96|1970.56|1971.96|1970.56|1971.96|1970.56|0
1646757900000|2022-03-08 16:45:00|1972.08|1970.68|1972.21|1970.81|1972.21|1970.81|1972.08|1970.68|0
1646757910000|2022-03-08 16:45:10|1972.33|1970.93|1972.46|1971.06|1972.46|1971.06|1972.33|1970.93|0
1646757920000|2022-03-08 16:45:20|1972.58|1971.18|1972.58|1971.18|1972.58|1971.18|1972.58|1971.18|10
1646757930000|2022-03-08 16:45:30|1972.46|1971.06|1972.46|1971.06|1972.46|1971.06|1972.46|1971.06|0
1646757940000|2022-03-08 16:45:40|1971.96|1970.56|1971.96|1970.56|1971.96|1970.56|1971.96|1970.56|0
1646757960000|2022-03-08 16:46:00|1972.08|1970.68|1972.08|1970.68|1972.08|1970.68|1972.08|1970.68|0
1646757970000|2022-03-08 16:46:10|1972.21|1970.81|1972.21|1970.81|1972.21|1970.81|1971.58|1970.18|1
1646757980000|2022-03-08 16:46:20|1972.33|1970.93|1972.33|1970.93|1972.33|1970.93|1972.33|1970.93|0
1646757990000|2022-03-08 16:46:30|1972.46|1971.06|1972.46|1971.06|1972.46|1971.06|1972.46|1971.06|0
1646758000000|2022-03-08 16:46:40|||||||||5
1646758010000|2022-03-08 16:46:50|1972.83|1971.43|1973.33|1971.93|1973.33|1971.93|1972.83|1971.43|15
1646758030000|2022-03-08 16:47:10|1973.46|1972.06|1974.08|1972.68|1974.08|1972.68|1973.46|1972.06|2
1646758040000|2022-03-08 16:47:20|1974.21|1972.81|1974.21|1972.81|1974.21|1972.81|1974.21|1972.81|0
1646758050000|2022-03-08 16:47:30|1975.58|1974.18|1975.58|1974.18|1975.58|1974.18|1975.58|1974.18|2
1646758060000|2022-03-08 16:47:40|1975.96|1974.56|1975.83|1974.43|1975.96|1974.56|1975.83|1974.43|1
1646758070000|2022-03-08 16:47:50|1975.96|1974.56|1976.08|1974.68|1976.08|1974.68|1975.96|1974.56|0
1646758080000|2022-03-08 16:48:00|1976.21|1974.81|1976.33|1974.93|1976.33|1974.93|1976.21|1974.81|0
1646758110000|2022-03-08 16:48:30|1976.58|1975.18|1976.46|1975.06|1977.08|1975.68|1976.21|1974.81|3
1646758120000|2022-03-08 16:48:40|1976.58|1975.18|1976.58|1975.18|1976.58|1975.18|1976.58|1975.18|0
1646758140000|2022-03-08 16:49:00|1978.08|1976.68|1978.08|1976.68|1978.08|1976.68|1978.08|1976.68|1
1646758150000|2022-03-08 16:49:10|1978.21|1976.81|1978.21|1976.81|1978.21|1976.81|1978.21|1976.81|2
1646758180000|2022-03-08 16:49:40|1978.08|1976.68|1978.21|1976.81|1978.21|1976.81|1978.08|1976.68|0
1646758260000|2022-03-08 16:51:00|1978.33|1976.93|1978.33|1976.93|1978.33|1976.93|1978.33|1976.93|0
1646758290000|2022-03-08 16:51:30|||||||||5
1646758310000|2022-03-08 16:51:50|||||||||2
1646758320000|2022-03-08 16:52:00|1978.46|1977.06|1978.46|1977.06|1978.46|1977.06|1978.46|1977.06|0
1646758330000|2022-03-08 16:52:10|1978.83|1977.43|1978.83|1977.43|1978.83|1977.43|1978.83|1977.43|0
1646758340000|2022-03-08 16:52:20|1980.08|1978.68|1980.21|1978.81|1980.21|1978.81|1980.08|1978.68|4
1646758380000|2022-03-08 16:53:00|1978.96|1977.56|1978.83|1977.43|1978.96|1977.56|1978.33|1976.93|27
1646758390000|2022-03-08 16:53:10|1978.71|1977.31|1978.83|1977.43|1978.83|1977.43|1978.71|1977.31|0
1646758410000|2022-03-08 16:53:30|1978.71|1977.31|1978.83|1977.43|1978.83|1977.43|1978.71|1977.31|0
1646758420000|2022-03-08 16:53:40|1978.96|1977.56|1979.08|1977.68|1979.08|1977.68|1978.96|1977.56|0
1646758430000|2022-03-08 16:53:50|1979.21|1977.81|1979.21|1977.81|1979.21|1977.81|1979.21|1977.81|0
1646758440000|2022-03-08 16:54:00|1979.33|1977.93|1979.46|1978.06|1979.46|1978.06|1979.33|1977.93|0
1646758460000|2022-03-08 16:54:20|1979.58|1978.18|1979.58|1978.18|1979.58|1978.18|1979.58|1978.18|0
1646758480000|2022-03-08 16:54:40|1979.96|1978.56|1980.96|1979.56|1980.96|1979.56|1979.96|1978.56|3
1646758500000|2022-03-08 16:55:00|1981.08|1979.68|1981.58|1980.18|1981.58|1980.18|1981.08|1979.68|2
1646758510000|2022-03-08 16:55:10|1981.96|1980.56|1981.96|1980.56|1981.96|1980.56|1981.96|1980.56|2
1646758520000|2022-03-08 16:55:20|1982.21|1980.81|1982.46|1981.06|1982.46|1981.06|1982.21|1980.81|0
1646758540000|2022-03-08 16:55:40|1983.71|1982.31|1983.71|1982.31|1983.71|1982.31|1983.71|1982.31|4
1646758550000|2022-03-08 16:55:50|1984.08|1982.68|1984.08|1982.68|1984.08|1982.68|1984.08|1982.68|0
1646758560000|2022-03-08 16:56:00|1984.46|1983.06|1985.46|1984.06|1985.46|1984.06|1984.46|1983.06|2
1646758570000|2022-03-08 16:56:10|1985.33|1983.93|1985.33|1983.93|1985.33|1983.93|1985.33|1983.93|0
1646758580000|2022-03-08 16:56:20|1985.46|1984.06|1985.46|1984.06|1985.46|1984.06|1985.33|1983.93|0
1646758590000|2022-03-08 16:56:30|1985.71|1984.31|1985.71|1984.31|1985.71|1984.31|1985.71|1984.31|0
1646758610000|2022-03-08 16:56:50|1985.58|1984.18|1986.08|1984.68|1986.08|1984.68|1985.58|1984.18|0
1646758620000|2022-03-08 16:57:00|1985.96|1984.56|1985.96|1984.56|1985.96|1984.56|1985.96|1984.56|0
1646758650000|2022-03-08 16:57:30|1985.08|1983.68|1984.96|1983.56|1985.08|1983.68|1984.96|1983.56|9
1646758660000|2022-03-08 16:57:40|||||||||1
1646758740000|2022-03-08 16:59:00|1984.83|1983.43|1984.83|1983.43|1984.83|1983.43|1984.83|1983.43|0
1646758760000|2022-03-08 16:59:20|||||||||1
1646758770000|2022-03-08 16:59:30|1984.08|1982.68|1983.83|1982.43|1984.08|1982.68|1983.83|1982.43|0
1646758780000|2022-03-08 16:59:40|1984.08|1982.68|1985.08|1983.68|1985.08|1983.68|1984.08|1982.68|0
1646758790000|2022-03-08 16:59:50|1985.71|1984.31|1986.36|1984.86|1986.37|1984.87|1985.67|1984.17|0
1646758800000|2022-03-08 17:00:00|1986.37|1984.87|1986.22|1984.72|1987.47|1985.97|1986.22|1984.72|0
1646758810000|2022-03-08 17:00:10|1986.23|1984.73|1987.58|1986.08|1987.58|1986.08|1985.66|1984.16|0
1646758820000|2022-03-08 17:00:20|1987.44|1985.94|1987.84|1986.34|1987.84|1986.34|1986.74|1985.24|0
1646758830000|2022-03-08 17:00:30|1987.82|1986.32|1987.27|1985.77|1988.09|1986.59|1986.99|1985.49|0
1646758840000|2022-03-08 17:00:40|1987.26|1985.76|1987.14|1985.64|1987.55|1986.05|1987|1985.5|0
1646758850000|2022-03-08 17:00:50|1987.27|1985.77|1986.58|1985.08|1987.28|1985.78|1986.17|1984.67|800
1646758860000|2022-03-08 17:01:00|1986.45|1984.95|1987.98|1986.48|1987.98|1986.48|1986.45|1984.95|0
1646758870000|2022-03-08 17:01:10|1988.11|1986.61|1989.53|1988.03|1989.53|1988.03|1988.11|1986.61|0
1646758880000|2022-03-08 17:01:20|1989.79|1988.29|1989.01|1987.51|1989.93|1988.43|1988.17|1986.67|0
1646758890000|2022-03-08 17:01:30|1989.02|1987.52|1990.36|1988.86|1991.19|1989.69|1989.02|1987.52|0
1646758900000|2022-03-08 17:01:40|1990.37|1988.87|1990.65|1989.15|1991.06|1989.56|1990.36|1988.86|0
1646758910000|2022-03-08 17:01:50|1990.79|1989.29|1990.28|1988.78|1990.8|1989.3|1990.14|1988.64|0
1646758920000|2022-03-08 17:02:00|1990.27|1988.77|1990.45|1988.95|1991.68|1990.18|1989.73|1988.23|0
1646758930000|2022-03-08 17:02:10|1990.44|1988.94|1990.58|1989.08|1990.58|1989.08|1990.02|1988.52|0
1646758940000|2022-03-08 17:02:20|1990.71|1989.21|1991.12|1989.62|1991.67|1990.17|1990.71|1989.21|0
1646758950000|2022-03-08 17:02:30|1991.11|1989.61|1991.01|1989.51|1991.67|1990.17|1990.59|1989.09|0
1646758960000|2022-03-08 17:02:40|1990.88|1989.38|1991.05|1989.55|1991.16|1989.66|1990.34|1988.84|0
1646758970000|2022-03-08 17:02:50|1991.06|1989.56|1991.71|1990.21|1991.88|1990.38|1990.78|1989.28|0
1646758980000|2022-03-08 17:03:00|1991.84|1990.34|1992.1|1990.6|1992.35|1990.85|1990.99|1989.49|0
1646758990000|2022-03-08 17:03:10|1991.97|1990.47|1991.54|1990.04|1991.97|1990.47|1991.27|1989.77|0
1646759000000|2022-03-08 17:03:20|1991.55|1990.05|1991.55|1990.05|1992.1|1990.6|1991.55|1990.05|0
1646759010000|2022-03-08 17:03:30|1992.08|1990.58|1992.48|1990.98|1993.18|1991.68|1991.81|1990.31|0
1646759020000|2022-03-08 17:03:40|1992.62|1991.12|1994.17|1992.67|1994.17|1992.67|1992.61|1991.11|0
1646759030000|2022-03-08 17:03:50|1994.16|1992.66|1994.58|1993.08|1994.72|1993.22|1993.49|1991.99|0
1646759040000|2022-03-08 17:04:00|1994.72|1993.22|1993.89|1992.39|1994.72|1993.22|1993.21|1991.71|0
1646759050000|2022-03-08 17:04:10|1993.88|1992.38|1994.98|1993.48|1995.12|1993.62|1993.76|1992.26|0
1646759060000|2022-03-08 17:04:20|1995.11|1993.61|1993.9|1992.4|1995.12|1993.62|1993.76|1992.26|0
1646759070000|2022-03-08 17:04:30|1994.3|1992.8|1993.46|1991.96|1994.3|1992.8|1993.06|1991.56|0
1646759080000|2022-03-08 17:04:40|1993.47|1991.97|1993.84|1992.34|1993.87|1992.37|1993.17|1991.67|0
1646759090000|2022-03-08 17:04:50|1993.98|1992.48|1994.52|1993.02|1994.8|1993.3|1993.71|1992.21|0
1646759100000|2022-03-08 17:05:00|1994.53|1993.03|1995.49|1993.99|1995.49|1993.99|1994.28|1992.78|0
1646759110000|2022-03-08 17:05:10|1995.5|1994|1996.32|1994.82|1996.72|1995.22|1995.5|1994|0
1646759120000|2022-03-08 17:05:20|1996.18|1994.68|1996.41|1994.91|1996.45|1994.95|1996.04|1994.54|0
1646759130000|2022-03-08 17:05:30|1996.01|1994.51|1997.63|1996.13|1997.63|1996.13|1995.87|1994.37|0
1646759140000|2022-03-08 17:05:40|1997.64|1996.14|1999.11|1997.61|1999.26|1997.76|1997.51|1996.01|0
1646759150000|2022-03-08 17:05:50|1999.12|1997.62|1999.5|1998|1999.65|1998.15|1999.12|1997.62|0
1646759160000|2022-03-08 17:06:00|1999.37|1997.87|2000.49|1998.99|2000.49|1998.99|1999.37|1997.87|0
1646759170000|2022-03-08 17:06:10|2000.22|1998.72|2001.93|2000.43|2001.93|2000.43|2000.22|1998.72|0
1646759180000|2022-03-08 17:06:20|2001.79|2000.29|2003.28|2001.78|2003.29|2001.79|2001.38|1999.88|0
1646759190000|2022-03-08 17:06:30|2003.29|2001.79|2002.88|2001.38|2003.29|2001.79|2002.61|2001.11|0
1646759200000|2022-03-08 17:06:40|2002.75|2001.25|2002.42|2000.92|2003.25|2001.75|2002.19|2000.69|0
1646759210000|2022-03-08 17:06:50|2002.69|2001.19|2003.8|2002.3|2004.06|2002.56|2002.69|2001.19|0
1646759220000|2022-03-08 17:07:00|2003.81|2002.31|2003.8|2002.3|2004.32|2002.82|2003.39|2001.89|0
1646759230000|2022-03-08 17:07:10|2003.81|2002.31|2003.57|2002.07|2004.22|2002.72|2003.25|2001.75|0
1646759240000|2022-03-08 17:07:20|2003.58|2002.08|2004.12|2002.62|2004.13|2002.63|2003.45|2001.95|0
1646759250000|2022-03-08 17:07:30|2004.11|2002.61|2003.57|2002.07|2004.79|2003.29|2003.01|2001.51|0
1646759260000|2022-03-08 17:07:40|2003.43|2001.93|2002.76|2001.26|2003.44|2001.94|2002.75|2001.25|0
1646759270000|2022-03-08 17:07:50|2002.89|2001.39|2003.3|2001.8|2003.57|2002.07|2002.89|2001.39|0
1646759280000|2022-03-08 17:08:00|2003.43|2001.93|2003.26|2001.76|2003.83|2002.33|2002.19|2000.69|0
1646759290000|2022-03-08 17:08:10|2003.27|2001.77|2004.2|2002.7|2004.21|2002.71|2003.27|2001.77|0
1646759300000|2022-03-08 17:08:20|2003.8|2002.3|2003.51|2002.01|2003.95|2002.45|2003.37|2001.87|0
1646759310000|2022-03-08 17:08:30|2003.64|2002.14|2002.17|2000.67|2003.65|2002.15|2002.02|2000.52|0
1646759320000|2022-03-08 17:08:40|2002.16|2000.66|2001.05|1999.55|2002.16|2000.66|2000.65|1999.15|0
1646759330000|2022-03-08 17:08:50|2001.04|1999.54|2000.93|1999.43|2001.75|2000.25|2000.66|1999.16|0
1646759340000|2022-03-08 17:09:00|2001.19|1999.69|2000.38|1998.88|2002.02|2000.52|2000.38|1998.88|0
1646759350000|2022-03-08 17:09:10|2000.24|1998.74|2000.06|1998.56|2000.24|1998.74|1998.61|1997.11|0
1646759360000|2022-03-08 17:09:20|2000.05|1998.55|2000.23|1998.73|2000.63|1999.13|1999.92|1998.42|0
1646759370000|2022-03-08 17:09:30|2000.1|1998.6|1999.98|1998.48|2000.39|1998.89|1999.56|1998.06|0
1646759380000|2022-03-08 17:09:40|1999.85|1998.35|1999.84|1998.34|2000.4|1998.9|1999.84|1998.34|0
1646759390000|2022-03-08 17:09:50|1999.98|1998.48|1999.82|1998.32|2000.1|1998.6|1999.28|1997.78|0
1646759400000|2022-03-08 17:10:00|1999.55|1998.05|2001.32|1999.82|2001.47|1999.97|1999.54|1998.04|0
1646759410000|2022-03-08 17:10:10|2001.45|1999.95|2001.05|1999.55|2002|2000.5|2001.03|1999.53|0
1646759420000|2022-03-08 17:10:20|2001.04|1999.54|2001.76|2000.26|2001.76|2000.26|2000.91|1999.41|0
1646759430000|2022-03-08 17:10:30|2002.03|2000.53|2000.67|1999.17|2002.04|2000.54|2000.52|1999.02|0
1646759440000|2022-03-08 17:10:40|2000.66|1999.16|2000.53|1999.03|2000.67|1999.17|2000.39|1998.89|0
1646759450000|2022-03-08 17:10:50|2000.4|1998.9|2001.93|2000.43|2002.62|2001.12|2000.11|1998.61|0
1646759460000|2022-03-08 17:11:00|2001.92|2000.42|2002.73|2001.23|2002.73|2001.23|2001.38|1999.88|0
1646759470000|2022-03-08 17:11:10|2002.6|2001.1|2001.79|2000.29|2003.01|2001.51|2001.79|2000.29|0
1646759480000|2022-03-08 17:11:20|2001.8|2000.3|2002.34|2000.84|2002.61|2001.11|2001.24|1999.74|0
1646759490000|2022-03-08 17:11:30|2002.35|2000.85|2003.06|2001.56|2003.19|2001.69|2002.06|2000.56|0
1646759500000|2022-03-08 17:11:40|2003.05|2001.55|2004.01|2002.51|2004.29|2002.79|2003.05|2001.55|0
1646759510000|2022-03-08 17:11:50|2004|2002.5|2004.71|2003.21|2004.98|2003.48|2004|2002.5|0
1646759520000|2022-03-08 17:12:00|2004.58|2003.08|2003.74|2002.24|2004.85|2003.35|2003.6|2002.1|0
1646759530000|2022-03-08 17:12:10|2003.73|2002.23|2005.28|2003.78|2005.42|2003.92|2003.73|2002.23|0
1646759540000|2022-03-08 17:12:20|2005.14|2003.64|2005.27|2003.77|2005.42|2003.92|2005.13|2003.63|0
1646759550000|2022-03-08 17:12:30|2005.4|2003.9|2006.24|2004.74|2006.49|2004.99|2005.14|2003.64|0
1646759560000|2022-03-08 17:12:40|2006.51|2005.01|2006.23|2004.73|2006.78|2005.28|2005.94|2004.44|0
1646759570000|2022-03-08 17:12:50|2006.36|2004.86|2006.65|2005.15|2006.65|2005.15|2005.68|2004.18|0
1646759580000|2022-03-08 17:13:00|2006.52|2005.02|2005.7|2004.2|2006.66|2005.16|2005.7|2004.2|0
1646759590000|2022-03-08 17:13:10|2005.56|2004.06|2005.7|2004.2|2006.66|2005.16|2005.15|2003.65|0
1646759600000|2022-03-08 17:13:20|2005.69|2004.19|2007.08|2005.58|2007.08|2005.58|2005.14|2003.64|0
1646759610000|2022-03-08 17:13:30|2007.21|2005.71|2006.92|2005.42|2007.35|2005.85|2006.52|2005.02|0
1646759620000|2022-03-08 17:13:40|2006.93|2005.43|2007.89|2006.39|2007.89|2006.39|2006.79|2005.29|0
1646759630000|2022-03-08 17:13:50|2008.02|2006.52|2008.58|2007.08|2008.58|2007.08|2007.61|2006.11|0
1646759640000|2022-03-08 17:14:00|2007.91|2006.41|2007.65|2006.15|2008.33|2006.83|2007.09|2005.59|0
1646759650000|2022-03-08 17:14:10|2007.92|2006.42|2008.19|2006.69|2008.19|2006.69|2007.52|2006.02|0
1646759660000|2022-03-08 17:14:20|2008.32|2006.82|2008.88|2007.38|2009.03|2007.53|2008.32|2006.82|0
1646759670000|2022-03-08 17:14:30|2008.75|2007.25|2011.03|2009.53|2011.03|2009.53|2008.75|2007.25|0
1646759680000|2022-03-08 17:14:40|2011.04|2009.54|2011.69|2010.19|2011.83|2010.33|2010.73|2009.23|0
1646759690000|2022-03-08 17:14:50|2011.56|2010.06|2011.87|2010.37|2012.15|2010.65|2011.56|2010.06|0
1646759700000|2022-03-08 17:15:00|2012.14|2010.64|2012.41|2010.91|2012.82|2011.32|2012.12|2010.62|0
1646759710000|2022-03-08 17:15:10|2012.42|2010.92|2011.86|2010.36|2012.96|2011.46|2011.6|2010.1|0
1646759720000|2022-03-08 17:15:20|2011.72|2010.22|2010.44|2008.94|2011.97|2010.47|2010.43|2008.93|0
1646759730000|2022-03-08 17:15:30|2010.17|2008.67|2010.98|2009.48|2011.78|2010.28|2010.17|2008.67|0
1646759740000|2022-03-08 17:15:40|2011.26|2009.76|2011.54|2010.04|2011.82|2010.32|2011.12|2009.62|0
1646759750000|2022-03-08 17:15:50|2011.53|2010.03|2012.18|2010.68|2012.88|2011.38|2011.25|2009.75|0
1646759760000|2022-03-08 17:16:00|2011.78|2010.28|2012.46|2010.96|2012.47|2010.97|2011.2|2009.7|0
1646759770000|2022-03-08 17:16:10|2012.47|2010.97|2013.15|2011.65|2013.29|2011.79|2012.2|2010.7|0
1646759780000|2022-03-08 17:16:20|2013.28|2011.78|2013.69|2012.19|2013.84|2012.34|2013.15|2011.65|0
1646759790000|2022-03-08 17:16:30|2013.83|2012.33|2016.29|2014.79|2016.29|2014.79|2013.83|2012.33|0
1646759800000|2022-03-08 17:16:40|2016.02|2014.52|2017.68|2016.18|2017.69|2016.19|2015.74|2014.24|0
1646759810000|2022-03-08 17:16:50|2017.82|2016.32|2018.28|2016.78|2018.71|2017.21|2017.66|2016.16|0
1646759820000|2022-03-08 17:17:00|2018.27|2016.77|2018.81|2017.31|2018.95|2017.45|2017.98|2016.48|0
1646759830000|2022-03-08 17:17:10|2018.82|2017.32|2019.45|2017.95|2019.45|2017.95|2018.64|2017.14|0
1646759840000|2022-03-08 17:17:20|2019.72|2018.22|2019.66|2018.16|2019.72|2018.22|2018.63|2017.13|0
1646759850000|2022-03-08 17:17:30|2019.39|2017.89|2020.16|2018.66|2020.74|2019.24|2019.38|2017.88|0
1646759860000|2022-03-08 17:17:40|2020.03|2018.53|2019.64|2018.14|2020.57|2019.07|2019.37|2017.87|0
1646759870000|2022-03-08 17:17:50|2019.37|2017.87|2019.9|2018.4|2020.17|2018.67|2018.83|2017.33|0
1646759880000|2022-03-08 17:18:00|2019.77|2018.27|2019.14|2017.64|2019.9|2018.4|2019.07|2017.57|0
1646759890000|2022-03-08 17:18:10|2019.15|2017.65|2018.47|2016.97|2019.68|2018.18|2018.47|2016.97|0
1646759900000|2022-03-08 17:18:20|2018.5|2017|2021.8|2020.3|2021.8|2020.3|2018.5|2017|0
1646759910000|2022-03-08 17:18:30|2021.27|2019.77|2022.01|2020.51|2022.35|2020.85|2020.45|2018.95|0
1646759920000|2022-03-08 17:18:40|2022.41|2020.91|2024.04|2022.54|2024.45|2022.95|2022.4|2020.9|0
1646759930000|2022-03-08 17:18:50|2023.91|2022.41|2026.37|2024.87|2026.61|2025.11|2023.36|2021.86|0
1646759940000|2022-03-08 17:19:00|2027.17|2025.67|2025.49|2023.99|2027.97|2026.47|2025.49|2023.99|0
1646759950000|2022-03-08 17:19:10|2025.36|2023.86|2022.86|2021.36|2025.62|2024.12|2022.85|2021.35|0
1646759960000|2022-03-08 17:19:20|2023.39|2021.89|2026.18|2024.68|2026.46|2024.96|2023.39|2021.89|0
1646759970000|2022-03-08 17:19:30|2026.19|2024.69|2027.38|2025.88|2027.67|2026.17|2026.05|2024.55|0
1646759980000|2022-03-08 17:19:40|2026.71|2025.21|2026.55|2025.05|2027.26|2025.76|2026.55|2025.05|0
1646759990000|2022-03-08 17:19:50|2026.95|2025.45|2027.1|2025.6|2027.37|2025.87|2026.55|2025.05|0
1646760000000|2022-03-08 17:20:00|2027.09|2025.59|2028.4|2026.9|2028.4|2026.9|2026.66|2025.16|0
1646760010000|2022-03-08 17:20:10|2028.26|2026.76|2031.51|2030.01|2031.71|2030.21|2028.12|2026.62|0
1646760020000|2022-03-08 17:20:20|2031.65|2030.15|2033.56|2032.06|2033.56|2032.06|2031.64|2030.14|0
1646760030000|2022-03-08 17:20:30|2033.69|2032.19|2037.03|2035.53|2037.19|2035.69|2033.55|2032.05|0
1646760040000|2022-03-08 17:20:40|2037.17|2035.67|2038.73|2037.23|2038.74|2037.24|2037.12|2035.62|0
1646760050000|2022-03-08 17:20:50|2038.74|2037.24|2039.8|2038.3|2039.8|2038.3|2038.71|2037.21|0
1646760060000|2022-03-08 17:21:00|2040.6|2039.1|2043.07|2041.57|2043.07|2041.57|2040.6|2039.1|0
1646760070000|2022-03-08 17:21:10|2043.06|2041.56|2044.33|2042.83|2045.18|2043.68|2043.05|2041.55|0
1646760080000|2022-03-08 17:21:20|2044.32|2042.82|2043.41|2041.91|2044.32|2042.82|2043.17|2041.67|0
1646760090000|2022-03-08 17:21:30|2043.28|2041.78|2044.38|2042.88|2045.03|2043.53|2043.14|2041.64|0
1646760100000|2022-03-08 17:21:40|2044.37|2042.87|2045.95|2044.45|2046.08|2044.58|2044.33|2042.83|0
1646760110000|2022-03-08 17:21:50|2045.96|2044.46|2046.25|2044.75|2048.64|2047.14|2045.67|2044.17|0
1646760120000|2022-03-08 17:22:00|2046.52|2045.02|2041.94|2040.44|2047.63|2046.13|2041.94|2040.44|0
1646760130000|2022-03-08 17:22:10|2041.68|2040.18|2038.37|2036.87|2042.62|2041.12|2038.37|2036.87|0
1646760140000|2022-03-08 17:22:20|2039.97|2038.47|2034.41|2032.91|2042.37|2040.87|2034.28|2032.78|0
1646760150000|2022-03-08 17:22:30|2034.4|2032.9|2032.64|2031.14|2034.4|2032.9|2029.28|2027.78|0
1646760160000|2022-03-08 17:22:40|2032.65|2031.15|2026.76|2025.26|2032.65|2031.15|2025.67|2024.17|0
1646760170000|2022-03-08 17:22:50|2026.75|2025.25|2029.17|2027.67|2030.68|2029.18|2024.88|2023.38|0
1646760180000|2022-03-08 17:23:00|2028.77|2027.27|2028.82|2027.32|2031.35|2029.85|2027.86|2026.36|0
1646760190000|2022-03-08 17:23:10|2028.81|2027.31|2026.12|2024.62|2029.89|2028.39|2026.12|2024.62|0
1646760200000|2022-03-08 17:23:20|2026.26|2024.76|2023.71|2022.21|2026.26|2024.76|2023.57|2022.07|0
1646760210000|2022-03-08 17:23:30|2023.58|2022.08|2021.28|2019.78|2023.98|2022.48|2021|2019.5|0
1646760220000|2022-03-08 17:23:40|2021.27|2019.77|2015.51|2014.01|2021.51|2020.01|2015.51|2014.01|0
1646760230000|2022-03-08 17:23:50|2015.47|2013.97|2015.86|2014.36|2016.97|2015.47|2014.66|2013.16|0
1646760240000|2022-03-08 17:24:00|2015.87|2014.37|2016.92|2015.42|2017.93|2016.43|2015.87|2014.37|0
1646760250000|2022-03-08 17:24:10|2017.19|2015.69|2017.17|2015.67|2018.14|2016.64|2016.91|2015.41|0
1646760260000|2022-03-08 17:24:20|2017.18|2015.68|2019.9|2018.4|2019.9|2018.4|2016.35|2014.85|0
1646760270000|2022-03-08 17:24:30|2020.03|2018.53|2016.59|2015.09|2020.06|2018.56|2016.59|2015.09|0
1646760280000|2022-03-08 17:24:40|2017.04|2015.54|2017.99|2016.49|2019.22|2017.72|2016.78|2015.28|0
1646760290000|2022-03-08 17:24:50|2018.12|2016.62|2017.45|2015.95|2018.13|2016.63|2016.51|2015.01|0
1646760300000|2022-03-08 17:25:00|2017.98|2016.48|2016.25|2014.75|2018.01|2016.51|2016.25|2014.75|0
1646760310000|2022-03-08 17:25:10|2016.12|2014.62|2015.8|2014.3|2016.12|2014.62|2014.83|2013.33|0
1646760320000|2022-03-08 17:25:20|2015.81|2014.31|2013.33|2011.83|2016.08|2014.58|2012.18|2010.68|0
1646760330000|2022-03-08 17:25:30|2013.34|2011.84|2014.88|2013.38|2014.89|2013.39|2012.24|2010.74|0
1646760340000|2022-03-08 17:25:40|2014.75|2013.25|2013.36|2011.86|2015.82|2014.32|2013.08|2011.58|0
1646760350000|2022-03-08 17:25:50|2013.35|2011.85|2013.91|2012.41|2014.05|2012.55|2012.41|2010.91|0
1646760360000|2022-03-08 17:26:00|2013.95|2012.45|2012.07|2010.57|2014.1|2012.6|2012.07|2010.57|0
1646760370000|2022-03-08 17:26:10|2011.94|2010.44|2011.17|2009.67|2011.94|2010.44|2010.24|2008.74|0
1646760380000|2022-03-08 17:26:20|2011.31|2009.81|2012.52|2011.02|2012.52|2011.02|2009.95|2008.45|0
1646760390000|2022-03-08 17:26:30|2012.65|2011.15|2010.74|2009.24|2012.89|2011.39|2010.47|2008.97|0
1646760400000|2022-03-08 17:26:40|2010.75|2009.25|2011.02|2009.52|2011.43|2009.93|2009.93|2008.43|0
1646760410000|2022-03-08 17:26:50|2011.03|2009.53|2009.81|2008.31|2012.51|2011.01|2008.86|2007.36|0
1646760420000|2022-03-08 17:27:00|2009.95|2008.45|2012.36|2010.86|2012.49|2010.99|2009.82|2008.32|0
1646760430000|2022-03-08 17:27:10|2012.5|2011|2014.95|2013.45|2015.59|2014.09|2012.5|2011|0
1646760440000|2022-03-08 17:27:20|2013.75|2012.25|2014.97|2013.47|2014.97|2013.47|2013.06|2011.56|0
1646760450000|2022-03-08 17:27:30|2014.96|2013.46|2015.56|2014.06|2017.69|2016.19|2014.84|2013.34|0
1646760460000|2022-03-08 17:27:40|2015.42|2013.92|2015.84|2014.34|2016.55|2015.05|2015.42|2013.92|0
1646760470000|2022-03-08 17:27:50|2015.71|2014.21|2015.98|2014.48|2015.99|2014.49|2014.78|2013.28|0
1646760480000|2022-03-08 17:28:00|2015.84|2014.34|2015.44|2013.94|2016.67|2015.17|2015.44|2013.94|0
1646760490000|2022-03-08 17:28:10|2014.77|2013.27|2015.76|2014.26|2018.18|2016.68|2014.77|2013.27|0
1646760500000|2022-03-08 17:28:20|2015.75|2014.25|2017.02|2015.52|2017.03|2015.53|2015.11|2013.61|0
1646760510000|2022-03-08 17:28:30|2017.03|2015.53|2017.17|2015.67|2017.97|2016.47|2016.34|2014.84|0
1646760520000|2022-03-08 17:28:40|2017.31|2015.81|2018.64|2017.14|2018.64|2017.14|2016.75|2015.25|0
1646760530000|2022-03-08 17:28:50|2018.5|2017|2020.19|2018.69|2020.21|2018.71|2018.35|2016.85|0
1646760540000|2022-03-08 17:29:00|2020.2|2018.7|2019.83|2018.33|2020.47|2018.97|2018.97|2017.47|0
1646760550000|2022-03-08 17:29:10|2019.84|2018.34|2020.95|2019.45|2021.49|2019.99|2019.56|2018.06|0
1646760560000|2022-03-08 17:29:20|2021.08|2019.58|2021.48|2019.98|2021.48|2019.98|2019.96|2018.46|0
1646760570000|2022-03-08 17:29:30|2021.47|2019.97|2020.96|2019.46|2022.15|2020.65|2020.65|2019.15|0
1646760580000|2022-03-08 17:29:40|2020.95|2019.45|2022.72|2021.22|2023.12|2021.62|2020.54|2019.04|0
1646760590000|2022-03-08 17:29:50|2022.71|2021.21|2021.74|2020.24|2022.71|2021.21|2021.22|2019.72|0
1646760600000|2022-03-08 17:30:00|2021.75|2020.25|2023.75|2022.25|2024.96|2023.46|2021.75|2020.25|0
1646760610000|2022-03-08 17:30:10|2023.74|2022.24|2024.53|2023.03|2024.82|2023.32|2022.51|2021.01|0
1646760620000|2022-03-08 17:30:20|2024.54|2023.04|2023.15|2021.65|2024.67|2023.17|2023.15|2021.65|0
1646760630000|2022-03-08 17:30:30|2023.42|2021.92|2023.52|2022.02|2023.82|2022.32|2023.26|2021.76|0
1646760640000|2022-03-08 17:30:40|2023.53|2022.03|2025.66|2024.16|2026.08|2024.58|2023.25|2021.75|0
1646760650000|2022-03-08 17:30:50|2025.79|2024.29|2026.04|2024.54|2026.34|2024.84|2024.82|2023.32|0
1646760660000|2022-03-08 17:31:00|2026.03|2024.53|2027.3|2025.8|2027.57|2026.07|2025.39|2023.89|0
1646760670000|2022-03-08 17:31:10|2027.29|2025.79|2025.92|2024.42|2027.29|2025.79|2025.4|2023.9|0
1646760680000|2022-03-08 17:31:20|2025.93|2024.43|2026.54|2025.04|2026.55|2025.05|2025.06|2023.56|0
1646760690000|2022-03-08 17:31:30|2026.55|2025.05|2024.9|2023.4|2026.55|2025.05|2024.24|2022.74|0
1646760700000|2022-03-08 17:31:40|2024.91|2023.41|2025.04|2023.54|2025.58|2024.08|2024.22|2022.72|0
1646760710000|2022-03-08 17:31:50|2025.31|2023.81|2025.34|2023.84|2025.34|2023.84|2023.42|2021.92|0
1646760720000|2022-03-08 17:32:00|2025.61|2024.11|2024.67|2023.17|2025.62|2024.12|2023.45|2021.95|0
1646760730000|2022-03-08 17:32:10|2024.54|2023.04|2024.71|2023.21|2025.1|2023.6|2024.29|2022.79|0
1646760740000|2022-03-08 17:32:20|2024.7|2023.2|2021.92|2020.42|2024.71|2023.21|2021.92|2020.42|0
1646760750000|2022-03-08 17:32:30|2021.52|2020.02|2020.53|2019.03|2021.66|2020.16|2020.53|2019.03|0
1646760760000|2022-03-08 17:32:40|2020.8|2019.3|2021.23|2019.73|2021.24|2019.74|2020.66|2019.16|0
1646760770000|2022-03-08 17:32:50|2021.36|2019.86|2021.34|2019.84|2021.37|2019.87|2020.66|2019.16|0
1646760780000|2022-03-08 17:33:00|2021.35|2019.85|2020.95|2019.45|2021.94|2020.44|2020.82|2019.32|0
1646760790000|2022-03-08 17:33:10|2020.96|2019.46|2024.11|2022.61|2024.11|2022.61|2020.96|2019.46|0
1646760800000|2022-03-08 17:33:20|2023.98|2022.48|2025.17|2023.67|2025.85|2024.35|2023.15|2021.65|0
1646760810000|2022-03-08 17:33:30|2025.3|2023.8|2028.87|2027.37|2028.88|2027.38|2025.03|2023.53|0
1646760820000|2022-03-08 17:33:40|2028.6|2027.1|2033.17|2031.67|2033.17|2031.67|2028.59|2027.09|0
1646760830000|2022-03-08 17:33:50|2033.83|2032.33|2032.29|2030.79|2034.31|2032.81|2032.29|2030.79|0
1646760840000|2022-03-08 17:34:00|2032.3|2030.8|2035.07|2033.57|2035.35|2033.85|2032.3|2030.8|0
1646760850000|2022-03-08 17:34:10|2034.81|2033.31|2035.38|2033.88|2035.9|2034.4|2034.8|2033.3|0
1646760860000|2022-03-08 17:34:20|2035.37|2033.87|2036.72|2035.22|2036.72|2035.22|2035.37|2033.87|0
1646760870000|2022-03-08 17:34:30|2036.98|2035.48|2037.26|2035.76|2037.8|2036.3|2036.98|2035.48|0
1646760880000|2022-03-08 17:34:40|2037.39|2035.89|2037.54|2036.04|2038.34|2036.84|2037.39|2035.89|0
1646760890000|2022-03-08 17:34:50|2037.55|2036.05|2036.41|2034.91|2037.94|2036.44|2036.13|2034.63|0
1646760900000|2022-03-08 17:35:00|2036.54|2035.04|2033.93|2032.43|2036.54|2035.04|2033.93|2032.43|0
1646760910000|2022-03-08 17:35:10|2032.99|2031.49|2034.73|2033.23|2035|2033.5|2032.84|2031.34|0
1646760920000|2022-03-08 17:35:20|2034.86|2033.36|2032.3|2030.8|2034.86|2033.36|2032.16|2030.66|0
1646760930000|2022-03-08 17:35:30|2032.43|2030.93|2032.29|2030.79|2032.71|2031.21|2031.48|2029.98|0
1646760940000|2022-03-08 17:35:40|2032.69|2031.19|2031.55|2030.05|2032.69|2031.19|2031.55|2030.05|0
1646760950000|2022-03-08 17:35:50|2031.54|2030.04|2032.36|2030.86|2032.37|2030.87|2030.31|2028.81|0
1646760960000|2022-03-08 17:36:00|2032.22|2030.72|2030.07|2028.57|2032.63|2031.13|2029.4|2027.9|0
1646760970000|2022-03-08 17:36:10|2030.06|2028.56|2029.65|2028.15|2031.8|2030.3|2029.24|2027.74|0
1646760980000|2022-03-08 17:36:20|2029.64|2028.14|2028.94|2027.44|2029.64|2028.14|2028.4|2026.9|0
1646760990000|2022-03-08 17:36:30|2028.81|2027.31|2028.03|2026.53|2028.95|2027.45|2027.88|2026.38|0
1646761000000|2022-03-08 17:36:40|2028.04|2026.54|2030.07|2028.57|2030.08|2028.58|2027.89|2026.39|0
1646761010000|2022-03-08 17:36:50|2030.1|2028.6|2032.01|2030.51|2034.2|2032.7|2030.1|2028.6|0
1646761020000|2022-03-08 17:37:00|2031.88|2030.38|2034.43|2032.93|2034.43|2032.93|2031.88|2030.38|0
1646761030000|2022-03-08 17:37:10|2034.42|2032.92|2035.91|2034.41|2035.91|2034.41|2034.42|2032.92|0
1646761040000|2022-03-08 17:37:20|2035.78|2034.28|2035.05|2033.55|2035.78|2034.28|2034.41|2032.91|0
1646761050000|2022-03-08 17:37:30|2035.04|2033.54|2035.28|2033.78|2036.94|2035.44|2034.9|2033.4|0
1646761060000|2022-03-08 17:37:40|2035.27|2033.77|2036.19|2034.69|2036.21|2034.71|2034.87|2033.37|0
1646761070000|2022-03-08 17:37:50|2035.93|2034.43|2036.63|2035.13|2036.76|2035.26|2035.92|2034.42|0
1646761080000|2022-03-08 17:38:00|2036.76|2035.26|2035.95|2034.45|2036.9|2035.4|2035.81|2034.31|0
1646761090000|2022-03-08 17:38:10|2036.09|2034.59|2036.49|2034.99|2036.76|2035.26|2035.54|2034.04|0
1646761100000|2022-03-08 17:38:20|2036.09|2034.59|2036.86|2035.36|2036.99|2035.49|2035.93|2034.43|0
1646761110000|2022-03-08 17:38:30|2036.73|2035.23|2038.09|2036.59|2038.09|2036.59|2036.73|2035.23|0
1646761120000|2022-03-08 17:38:40|2037.95|2036.45|2036.57|2035.07|2038.37|2036.87|2036.57|2035.07|0
1646761130000|2022-03-08 17:38:50|2036.44|2034.94|2037.66|2036.16|2037.66|2036.16|2036.42|2034.92|0
1646761140000|2022-03-08 17:39:00|2037.52|2036.02|2035.88|2034.38|2037.69|2036.19|2035.88|2034.38|0
1646761150000|2022-03-08 17:39:10|2035.75|2034.25|2034.13|2032.63|2035.9|2034.4|2034.13|2032.63|0
1646761160000|2022-03-08 17:39:20|2034|2032.5|2034.95|2033.45|2034.95|2033.45|2033.18|2031.68|0
1646761170000|2022-03-08 17:39:30|2035.08|2033.58|2035.41|2033.91|2035.81|2034.31|2034.99|2033.49|0
1646761180000|2022-03-08 17:39:40|2035.28|2033.78|2035.73|2034.23|2035.98|2034.48|2034.77|2033.27|0
1646761190000|2022-03-08 17:39:50|2035.86|2034.36|2036.25|2034.75|2036.65|2035.15|2035.29|2033.79|0
1646761200000|2022-03-08 17:40:00|2036.39|2034.89|2037.86|2036.36|2037.86|2036.36|2035.94|2034.44|0
1646761210000|2022-03-08 17:40:10|2037.85|2036.35|2039.18|2037.68|2039.19|2037.69|2037.85|2036.35|0
1646761220000|2022-03-08 17:40:20|2039.58|2038.08|2040|2038.5|2040.38|2038.88|2038.34|2036.84|0
1646761230000|2022-03-08 17:40:30|2040.13|2038.63|2037.1|2035.6|2040.7|2039.2|2037.1|2035.6|0
1646761240000|2022-03-08 17:40:40|2037.11|2035.61|2037.61|2036.11|2037.74|2036.24|2036.25|2034.75|0
1646761250000|2022-03-08 17:40:50|2037.74|2036.24|2035.94|2034.44|2037.74|2036.24|2035.25|2033.75|0
1646761260000|2022-03-08 17:41:00|2035.8|2034.3|2033.22|2031.72|2035.8|2034.3|2032.65|2031.15|0
1646761270000|2022-03-08 17:41:10|2033.36|2031.86|2034|2032.5|2034.01|2032.51|2032.77|2031.27|0
1646761280000|2022-03-08 17:41:20|2033.86|2032.36|2033.44|2031.94|2033.86|2032.36|2032.65|2031.15|0
1646761290000|2022-03-08 17:41:30|2033.57|2032.07|2036.62|2035.12|2036.62|2035.12|2033.57|2032.07|0
1646761300000|2022-03-08 17:41:40|2036.89|2035.39|2035.28|2033.78|2037.16|2035.66|2034.74|2033.24|0
1646761310000|2022-03-08 17:41:50|2035.41|2033.91|2036.75|2035.25|2036.76|2035.26|2034.86|2033.36|0
1646761320000|2022-03-08 17:42:00|2036.89|2035.39|2034.87|2033.37|2036.89|2035.39|2034.6|2033.1|0
1646761330000|2022-03-08 17:42:10|2034.73|2033.23|2034.73|2033.23|2035.69|2034.19|2034.45|2032.95|0
1646761340000|2022-03-08 17:42:20|2035.13|2033.63|2035.69|2034.19|2035.97|2034.47|2034.87|2033.37|0
1646761350000|2022-03-08 17:42:30|2035.56|2034.06|2034.18|2032.68|2035.69|2034.19|2034.16|2032.66|0
1646761360000|2022-03-08 17:42:40|2034.17|2032.67|2033.88|2032.38|2034.29|2032.79|2033.51|2032.01|0
1646761370000|2022-03-08 17:42:50|2033.74|2032.24|2032.8|2031.3|2033.89|2032.39|2032.24|2030.74|0
1646761380000|2022-03-08 17:43:00|2032.79|2031.29|2032.69|2031.19|2033.1|2031.6|2031.98|2030.48|0
1646761390000|2022-03-08 17:43:10|2032.7|2031.2|2031.89|2030.39|2033.53|2032.03|2031.89|2030.39|0
1646761400000|2022-03-08 17:43:20|2031.76|2030.26|2030.23|2028.73|2031.89|2030.39|2030.23|2028.73|0
1646761410000|2022-03-08 17:43:30|2030.24|2028.74|2031.94|2030.44|2032.34|2030.84|2030.24|2028.74|0
1646761420000|2022-03-08 17:43:40|2031.54|2030.04|2032.93|2031.43|2034.27|2032.77|2031.53|2030.03|0
1646761430000|2022-03-08 17:43:50|2032.94|2031.44|2033.46|2031.96|2034|2032.5|2032.79|2031.29|0
1646761440000|2022-03-08 17:44:00|2033.06|2031.56|2033.01|2031.51|2033.06|2031.56|2032.07|2030.57|0
1646761450000|2022-03-08 17:44:10|2033.02|2031.52|2032.95|2031.45|2033.44|2031.94|2032.52|2031.02|0
1646761460000|2022-03-08 17:44:20|2032.92|2031.42|2032.8|2031.3|2032.92|2031.42|2031.67|2030.17|0
1646761470000|2022-03-08 17:44:30|2032.79|2031.29|2032.32|2030.82|2032.93|2031.43|2031.91|2030.41|0
1646761480000|2022-03-08 17:44:40|2032.33|2030.83|2031.93|2030.43|2032.87|2031.37|2031.79|2030.29|0
1646761490000|2022-03-08 17:44:50|2031.92|2030.42|2031.1|2029.6|2031.92|2030.42|2030.42|2028.92|0
1646761500000|2022-03-08 17:45:00|2031.09|2029.59|2029.58|2028.08|2031.09|2029.59|2029.58|2028.08|0
1646761510000|2022-03-08 17:45:10|2029.59|2028.09|2027.67|2026.17|2029.6|2028.1|2027.67|2026.17|0
1646761520000|2022-03-08 17:45:20|2027.66|2026.16|2028.59|2027.09|2028.99|2027.49|2026.84|2025.34|0
1646761530000|2022-03-08 17:45:30|2028.6|2027.1|2028.97|2027.47|2029.79|2028.29|2027.35|2025.85|0
1646761540000|2022-03-08 17:45:40|2029.24|2027.74|2032.69|2031.19|2032.69|2031.19|2029.24|2027.74|0
1646761550000|2022-03-08 17:45:50|2032.55|2031.05|2032.41|2030.91|2032.55|2031.05|2031.46|2029.96|0
1646761560000|2022-03-08 17:46:00|2032.28|2030.78|2033.16|2031.66|2033.16|2031.66|2032.28|2030.78|0
1646761570000|2022-03-08 17:46:10|2033.17|2031.67|2033.84|2032.34|2034.26|2032.76|2033.17|2031.67|0
1646761580000|2022-03-08 17:46:20|2033.97|2032.47|2034.95|2033.45|2035.09|2033.59|2033.97|2032.47|0
1646761590000|2022-03-08 17:46:30|2035.08|2033.58|2034.81|2033.31|2035.37|2033.87|2034.54|2033.04|0
1646761600000|2022-03-08 17:46:40|2034.95|2033.45|2034.4|2032.9|2035.25|2033.75|2033.99|2032.49|0
1646761610000|2022-03-08 17:46:50|2034.27|2032.77|2033.33|2031.83|2034.27|2032.77|2032.92|2031.42|0
1646761620000|2022-03-08 17:47:00|2033.06|2031.56|2032.64|2031.14|2033.34|2031.84|2032.64|2031.14|0
1646761630000|2022-03-08 17:47:10|2032.65|2031.15|2032.41|2030.91|2033.21|2031.71|2032.4|2030.9|0
1646761640000|2022-03-08 17:47:20|2032.4|2030.9|2032.13|2030.63|2032.82|2031.32|2032.11|2030.61|0
1646761650000|2022-03-08 17:47:30|2032|2030.5|2033.22|2031.72|2033.23|2031.73|2032|2030.5|0
1646761660000|2022-03-08 17:47:40|2033.35|2031.85|2034.29|2032.79|2034.29|2032.79|2033.21|2031.71|0
1646761670000|2022-03-08 17:47:50|2034.3|2032.8|2032.79|2031.29|2034.84|2033.34|2032.79|2031.29|0
1646761680000|2022-03-08 17:48:00|2032.8|2031.3|2031.94|2030.44|2032.8|2031.3|2031.55|2030.05|0
1646761690000|2022-03-08 17:48:10|2031.51|2030.01|2032.87|2031.37|2032.88|2031.38|2031.09|2029.59|0
1646761700000|2022-03-08 17:48:20|2032.6|2031.1|2033.02|2031.52|2033.15|2031.65|2032.33|2030.83|0
1646761710000|2022-03-08 17:48:30|2033.15|2031.65|2032.77|2031.27|2033.16|2031.66|2032.19|2030.69|0
1646761720000|2022-03-08 17:48:40|2032.91|2031.41|2031.28|2029.78|2033.05|2031.55|2030.99|2029.49|0
1646761730000|2022-03-08 17:48:50|2031.27|2029.77|2030.88|2029.38|2031.27|2029.77|2030.71|2029.21|0
1646761740000|2022-03-08 17:49:00|2030.87|2029.37|2032.37|2030.87|2032.37|2030.87|2030.47|2028.97|0
1646761750000|2022-03-08 17:49:10|2032.38|2030.88|2032.37|2030.87|2032.65|2031.15|2031.96|2030.46|0
1646761760000|2022-03-08 17:49:20|2032.38|2030.88|2032.5|2031|2032.91|2031.41|2032.22|2030.72|0
1646761770000|2022-03-08 17:49:30|2032.37|2030.87|2031.81|2030.31|2032.65|2031.15|2031.81|2030.31|0
1646761780000|2022-03-08 17:49:40|2031.82|2030.32|2032.88|2031.38|2032.88|2031.38|2031.81|2030.31|0
1646761790000|2022-03-08 17:49:50|2033.28|2031.78|2034.27|2032.77|2034.81|2033.31|2033.28|2031.78|0
1646761800000|2022-03-08 17:50:00|2034.28|2032.78|2033.13|2031.63|2034.41|2032.91|2032.47|2030.97|0
1646761810000|2022-03-08 17:50:10|2033.12|2031.62|2033.1|2031.6|2033.38|2031.88|2032.69|2031.19|0
1646761820000|2022-03-08 17:50:20|2032.96|2031.46|2030.74|2029.24|2032.96|2031.46|2030.59|2029.09|0
1646761830000|2022-03-08 17:50:30|2030.88|2029.38|2030.59|2029.09|2030.88|2029.38|2029.22|2027.72|0
1646761840000|2022-03-08 17:50:40|2030.46|2028.96|2029.77|2028.27|2030.61|2029.11|2029.25|2027.75|0
1646761850000|2022-03-08 17:50:50|2029.51|2028.01|2028.66|2027.16|2029.51|2028.01|2028.28|2026.78|0
1646761860000|2022-03-08 17:51:00|2028.67|2027.17|2028.14|2026.64|2028.67|2027.17|2027.99|2026.49|0
1646761870000|2022-03-08 17:51:10|2028.11|2026.61|2027.99|2026.49|2028.27|2026.77|2026.36|2024.86|0
1646761880000|2022-03-08 17:51:20|2028|2026.5|2027.56|2026.06|2029.06|2027.56|2027.15|2025.65|0
1646761890000|2022-03-08 17:51:30|2027.57|2026.07|2029.6|2028.1|2029.6|2028.1|2027.02|2025.52|0
1646761900000|2022-03-08 17:51:40|2029.59|2028.09|2030.02|2028.52|2030.03|2028.53|2029.21|2027.71|0
1646761910000|2022-03-08 17:51:50|2030.03|2028.53|2030.3|2028.8|2030.31|2028.81|2029.76|2028.26|0
1646761920000|2022-03-08 17:52:00|2030.32|2028.82|2031.98|2030.48|2031.98|2030.48|2030.04|2028.54|0
1646761930000|2022-03-08 17:52:10|2031.99|2030.49|2030.11|2028.61|2031.99|2030.49|2030.1|2028.6|0
1646761940000|2022-03-08 17:52:20|2029.97|2028.47|2030.12|2028.62|2030.26|2028.76|2029.02|2027.52|0
1646761950000|2022-03-08 17:52:30|2030.26|2028.76|2032.31|2030.81|2032.58|2031.08|2030.12|2028.62|0
1646761960000|2022-03-08 17:52:40|2032.04|2030.54|2031.49|2029.99|2032.05|2030.55|2031.36|2029.86|0
1646761970000|2022-03-08 17:52:50|2031.76|2030.26|2030.53|2029.03|2031.77|2030.27|2030.4|2028.9|0
1646761980000|2022-03-08 17:53:00|2030.4|2028.9|2031.91|2030.41|2032.87|2031.37|2030.38|2028.88|0
1646761990000|2022-03-08 17:53:10|2032.04|2030.54|2032.46|2030.96|2032.47|2030.97|2031.91|2030.41|0
1646762000000|2022-03-08 17:53:20|2032.48|2030.98|2032.35|2030.85|2033.17|2031.67|2032.06|2030.56|0
1646762010000|2022-03-08 17:53:30|2032.89|2031.39|2033.44|2031.94|2033.99|2032.49|2032.76|2031.26|0
1646762020000|2022-03-08 17:53:40|2033.43|2031.93|2033.96|2032.46|2034.25|2032.75|2032.35|2030.85|0
1646762030000|2022-03-08 17:53:50|2033.97|2032.47|2034.4|2032.9|2034.4|2032.9|2033.7|2032.2|0
1646762040000|2022-03-08 17:54:00|2034.39|2032.89|2033.73|2032.23|2034.39|2032.89|2033.18|2031.68|0
1646762050000|2022-03-08 17:54:10|2033.74|2032.24|2034.69|2033.19|2034.69|2033.19|2033.74|2032.24|0
1646762060000|2022-03-08 17:54:20|2035.09|2033.59|2034.39|2032.89|2035.09|2033.59|2034.27|2032.77|0
1646762070000|2022-03-08 17:54:30|2034.25|2032.75|2034.79|2033.29|2034.79|2033.29|2033.69|2032.19|0
1646762080000|2022-03-08 17:54:40|2034.8|2033.3|2037.56|2036.06|2037.7|2036.2|2034.8|2033.3|0
1646762090000|2022-03-08 17:54:50|2037.57|2036.07|2037.86|2036.36|2038|2036.5|2037.57|2036.07|0
1646762100000|2022-03-08 17:55:00|2037.32|2035.82|2034.44|2032.94|2037.32|2035.82|2034.3|2032.8|0
1646762110000|2022-03-08 17:55:10|2034.3|2032.8|2034.01|2032.51|2034.3|2032.8|2033.72|2032.22|0
1646762120000|2022-03-08 17:55:20|2033.88|2032.38|2034.55|2033.05|2034.55|2033.05|2033.72|2032.22|0
1646762130000|2022-03-08 17:55:30|2034.54|2033.04|2035.35|2033.85|2036.43|2034.93|2034.13|2032.63|0
1646762140000|2022-03-08 17:55:40|2035.49|2033.99|2035.08|2033.58|2035.62|2034.12|2034.95|2033.45|0
1646762150000|2022-03-08 17:55:50|2035.09|2033.59|2034.24|2032.74|2035.09|2033.59|2033.97|2032.47|0
1646762160000|2022-03-08 17:56:00|2034.11|2032.61|2032.84|2031.34|2034.11|2032.61|2032.84|2031.34|0
1646762170000|2022-03-08 17:56:10|2032.85|2031.35|2033.13|2031.63|2033.4|2031.9|2032.85|2031.35|0
1646762180000|2022-03-08 17:56:20|2033.12|2031.62|2032.27|2030.77|2033.12|2031.62|2032.02|2030.52|0
1646762190000|2022-03-08 17:56:30|2032.26|2030.76|2031.99|2030.49|2032.81|2031.31|2031.98|2030.48|0
1646762200000|2022-03-08 17:56:40|2032|2030.5|2031.86|2030.36|2032.13|2030.63|2031.71|2030.21|0
1646762210000|2022-03-08 17:56:50|2032|2030.5|2032.14|2030.64|2032.15|2030.65|2031.72|2030.22|0
1646762220000|2022-03-08 17:57:00|2032.01|2030.51|2032.17|2030.67|2032.58|2031.08|2031.75|2030.25|0
1646762230000|2022-03-08 17:57:10|2032.04|2030.54|2032.07|2030.57|2032.87|2031.37|2032.03|2030.53|0
1646762240000|2022-03-08 17:57:20|2032.08|2030.58|2031.79|2030.29|2032.61|2031.11|2031.79|2030.29|0
1646762250000|2022-03-08 17:57:30|2032.06|2030.56|2032.07|2030.57|2032.07|2030.57|2031.93|2030.43|0
1646762260000|2022-03-08 17:57:40|2031.94|2030.44|2030.42|2028.92|2032.07|2030.57|2030.42|2028.92|0
1646762270000|2022-03-08 17:57:50|2030.43|2028.93|2030.45|2028.95|2030.58|2029.08|2030.41|2028.91|0
1646762280000|2022-03-08 17:58:00|2030.46|2028.96|2030.38|2028.88|2030.59|2029.09|2030.38|2028.88|0
1646762290000|2022-03-08 17:58:10|2030.39|2028.89|2030.39|2028.89|2030.39|2028.89|2030.37|2028.87|0
1646762300000|2022-03-08 17:58:20|2030.37|2028.87|2030.38|2028.88|2030.38|2028.88|2030.34|2028.84|0
1646762310000|2022-03-08 17:58:30|2030.39|2028.89|2030.38|2028.88|2030.4|2028.9|2030.38|2028.88|0
1646762320000|2022-03-08 17:58:40|2030.39|2028.89|2030.37|2028.87|2030.4|2028.9|2030.37|2028.87|0
1646762330000|2022-03-08 17:58:50|2030.38|2028.88|2030.35|2028.85|2030.38|2028.88|2030.33|2028.83|0
1646762340000|2022-03-08 17:59:00|2030.37|2028.87|2032.38|2030.88|2032.38|2030.88|2030.37|2028.87|0
1646762350000|2022-03-08 17:59:10|2032.25|2030.75|2032.67|2031.17|2032.81|2031.31|2032.24|2030.74|0
1646762360000|2022-03-08 17:59:20|2032.53|2031.03|2032.52|2031.02|2032.53|2031.03|2032.24|2030.74|0
1646762370000|2022-03-08 17:59:30|2032.38|2030.88|2032.24|2030.74|2032.38|2030.88|2032.08|2030.58|0
1646762380000|2022-03-08 17:59:40|2032.23|2030.73|2032.24|2030.74|2032.52|2031.02|2031.95|2030.45|0
1646762390000|2022-03-08 17:59:50|2032.25|2030.75|2032.23|2030.73|2032.25|2030.75|2032.23|2030.73|0
1646762400000|2022-03-08 18:00:00|2032.25|2030.75|2032.55|2031.05|2032.56|2031.06|2032.25|2030.75|0
1646762410000|2022-03-08 18:00:10|2032.82|2031.32|2033.4|2031.9|2033.4|2031.9|2032.3|2030.8|0
1646762420000|2022-03-08 18:00:20|2033.94|2032.44|2033.4|2031.9|2034.21|2032.71|2033.1|2031.6|0
1646762430000|2022-03-08 18:00:30|2033.38|2031.88|2032.61|2031.11|2033.38|2031.88|2032.6|2031.1|0
1646762440000|2022-03-08 18:00:40|2032.6|2031.1|2032.2|2030.7|2032.75|2031.25|2031.93|2030.43|0
1646762450000|2022-03-08 18:00:50|2032.19|2030.69|2031.95|2030.45|2032.21|2030.71|2031.93|2030.43|0
1646762460000|2022-03-08 18:01:00|2031.96|2030.46|2032.77|2031.27|2032.77|2031.27|2031.96|2030.46|0
1646762470000|2022-03-08 18:01:10|2032.76|2031.26|2032.25|2030.75|2033.73|2032.23|2032.24|2030.74|0
1646762480000|2022-03-08 18:01:20|2032.65|2031.15|2033.9|2032.4|2034.16|2032.66|2032.52|2031.02|0
1646762490000|2022-03-08 18:01:30|2033.89|2032.39|2033.88|2032.38|2033.89|2032.39|2033.61|2032.11|0
1646762500000|2022-03-08 18:01:40|2033.89|2032.39|2033.62|2032.12|2034.16|2032.66|2033.62|2032.12|0
1646762510000|2022-03-08 18:01:50|2033.63|2032.13|2034.17|2032.67|2034.17|2032.67|2033.63|2032.13|0
1646762520000|2022-03-08 18:02:00|2034.04|2032.54|2033.87|2032.37|2034.17|2032.67|2033.08|2031.58|0
1646762530000|2022-03-08 18:02:10|2033.88|2032.38|2034.16|2032.66|2034.16|2032.66|2033.48|2031.98|0
1646762540000|2022-03-08 18:02:20|2034.17|2032.67|2034.58|2033.08|2034.58|2033.08|2034.15|2032.65|0
1646762550000|2022-03-08 18:02:30|2034.44|2032.94|2034.46|2032.96|2034.46|2032.96|2033.63|2032.13|0
1646762560000|2022-03-08 18:02:40|2034.19|2032.69|2034.18|2032.68|2034.46|2032.96|2033.91|2032.41|0
1646762570000|2022-03-08 18:02:50|2034.31|2032.81|2035.82|2034.32|2035.83|2034.33|2034.18|2032.68|0
1646762580000|2022-03-08 18:03:00|2035.83|2034.33|2037.15|2035.65|2037.15|2035.65|2035.55|2034.05|0
1646762590000|2022-03-08 18:03:10|2037.55|2036.05|2037.69|2036.19|2037.7|2036.2|2037.15|2035.65|0
1646762600000|2022-03-08 18:03:20|2037.68|2036.18|2037.4|2035.9|2037.68|2036.18|2036.58|2035.08|0
1646762610000|2022-03-08 18:03:30|2037.67|2036.17|2039.02|2037.52|2039.56|2038.06|2037.67|2036.17|0
1646762620000|2022-03-08 18:03:40|2039.01|2037.51|2039.02|2037.52|2039.28|2037.78|2037.92|2036.42|0
1646762630000|2022-03-08 18:03:50|2039.28|2037.78|2039.27|2037.77|2039.83|2038.33|2039.14|2037.64|0
1646762640000|2022-03-08 18:04:00|2039.26|2037.76|2038.98|2037.48|2039.26|2037.76|2038.71|2037.21|0
1646762650000|2022-03-08 18:04:10|2038.99|2037.49|2039.8|2038.3|2040.22|2038.72|2038.99|2037.49|0
1646762660000|2022-03-08 18:04:20|2039.79|2038.29|2040.48|2038.98|2040.48|2038.98|2039.4|2037.9|0
1646762670000|2022-03-08 18:04:30|2040.49|2038.99|2040.61|2039.11|2040.89|2039.39|2040.35|2038.85|0
1646762680000|2022-03-08 18:04:40|2040.75|2039.25|2040.97|2039.47|2041.16|2039.66|2040.61|2039.11|0
1646762690000|2022-03-08 18:04:50|2041.1|2039.6|2041.75|2040.25|2041.89|2040.39|2041.08|2039.58|0
1646762700000|2022-03-08 18:05:00|2041.89|2040.39|2041.6|2040.1|2042.18|2040.68|2041.6|2040.1|0
1646762710000|2022-03-08 18:05:10|2041.61|2040.11|2041.37|2039.87|2041.62|2040.12|2041.33|2039.83|0
1646762720000|2022-03-08 18:05:20|2041.38|2039.88|2041.38|2039.88|2041.63|2040.13|2041.08|2039.58|0
1646762730000|2022-03-08 18:05:30|2041.4|2039.9|2041.32|2039.82|2041.66|2040.16|2041.05|2039.55|0
1646762740000|2022-03-08 18:05:40|2041.31|2039.81|2040.48|2038.98|2041.32|2039.82|2040.36|2038.86|0
1646762750000|2022-03-08 18:05:50|2040.21|2038.71|2040.24|2038.74|2040.76|2039.26|2040.21|2038.71|0
1646762760000|2022-03-08 18:06:00|2040.25|2038.75|2038.07|2036.57|2040.25|2038.75|2038.07|2036.57|0
1646762770000|2022-03-08 18:06:10|2038.01|2036.51|2038.79|2037.29|2039.34|2037.84|2038.01|2036.51|0
1646762780000|2022-03-08 18:06:20|2038.78|2037.28|2037.45|2035.95|2038.81|2037.31|2037.45|2035.95|0
1646762790000|2022-03-08 18:06:30|2037.18|2035.68|2036.62|2035.12|2037.18|2035.68|2036.08|2034.58|0
1646762800000|2022-03-08 18:06:40|2036.61|2035.11|2036.04|2034.54|2036.61|2035.11|2035.46|2033.96|0
1646762810000|2022-03-08 18:06:50|2035.9|2034.4|2037.15|2035.65|2037.41|2035.91|2035.64|2034.14|0
1646762820000|2022-03-08 18:07:00|2037.14|2035.64|2036.87|2035.37|2037.14|2035.64|2035.77|2034.27|0
1646762830000|2022-03-08 18:07:10|2037.01|2035.51|2037.41|2035.91|2037.42|2035.92|2035.78|2034.28|0
1646762840000|2022-03-08 18:07:20|2037.28|2035.78|2039.71|2038.21|2039.71|2038.21|2037.27|2035.77|0
1646762850000|2022-03-08 18:07:30|2039.72|2038.22|2039.31|2037.81|2039.86|2038.36|2039.04|2037.54|0
1646762860000|2022-03-08 18:07:40|2039.17|2037.67|2039.74|2038.24|2039.88|2038.38|2038.49|2036.99|0
1646762870000|2022-03-08 18:07:50|2039.61|2038.11|2040.14|2038.64|2040.14|2038.64|2039.33|2037.83|0
1646762880000|2022-03-08 18:08:00|2040.12|2038.62|2039.74|2038.24|2040.15|2038.65|2039.33|2037.83|0
1646762890000|2022-03-08 18:08:10|2039.88|2038.38|2038.78|2037.28|2039.88|2038.38|2038.78|2037.28|0
1646762900000|2022-03-08 18:08:20|2038.77|2037.27|2040.98|2039.48|2040.98|2039.48|2038.77|2037.27|0
1646762910000|2022-03-08 18:08:30|2041.24|2039.74|2040.67|2039.17|2041.79|2040.29|2040.67|2039.17|0
1646762920000|2022-03-08 18:08:40|2040.66|2039.16|2041.36|2039.86|2041.51|2040.01|2040.4|2038.9|0
1646762930000|2022-03-08 18:08:50|2041.23|2039.73|2041.23|2039.73|2041.51|2040.01|2041.09|2039.59|0
1646762940000|2022-03-08 18:09:00|2041.22|2039.72|2039.33|2037.83|2041.22|2039.72|2039.32|2037.82|0
1646762950000|2022-03-08 18:09:10|2039.6|2038.1|2040.13|2038.63|2040.81|2039.31|2039.6|2038.1|0
1646762960000|2022-03-08 18:09:20|2040.27|2038.77|2039.74|2038.24|2040.57|2039.07|2039.74|2038.24|0
1646762970000|2022-03-08 18:09:30|2039.87|2038.37|2039.75|2038.25|2040.15|2038.65|2039.61|2038.11|0
1646762980000|2022-03-08 18:09:40|2039.62|2038.12|2040.03|2038.53|2040.3|2038.8|2039.61|2038.11|0
1646762990000|2022-03-08 18:09:50|2039.9|2038.4|2039.91|2038.41|2040.17|2038.67|2039.62|2038.12|0
1646763000000|2022-03-08 18:10:00|2040.18|2038.68|2035.98|2034.48|2040.31|2038.81|2035.96|2034.46|0
1646763010000|2022-03-08 18:10:10|2035.97|2034.47|2037.34|2035.84|2037.48|2035.98|2035.7|2034.2|0
1646763020000|2022-03-08 18:10:20|2037.48|2035.98|2038.03|2036.53|2038.03|2036.53|2037.07|2035.57|0
1646763030000|2022-03-08 18:10:30|2038.02|2036.52|2039.92|2038.42|2039.93|2038.43|2038.02|2036.52|0
1646763040000|2022-03-08 18:10:40|2039.78|2038.28|2039.36|2037.86|2039.79|2038.29|2039.09|2037.59|0
1646763050000|2022-03-08 18:10:50|2039.37|2037.87|2040.16|2038.66|2040.16|2038.66|2039.35|2037.85|0
1646763060000|2022-03-08 18:11:00|2040.17|2038.67|2040.56|2039.06|2040.7|2039.2|2039.76|2038.26|0
1646763070000|2022-03-08 18:11:10|2040.55|2039.05|2040.96|2039.46|2040.97|2039.47|2040.13|2038.63|0
1646763080000|2022-03-08 18:11:20|2040.97|2039.47|2041.67|2040.17|2042.05|2040.55|2040.97|2039.47|0
1646763090000|2022-03-08 18:11:30|2041.53|2040.03|2042.35|2040.85|2042.36|2040.86|2041.26|2039.76|0
1646763100000|2022-03-08 18:11:40|2042.34|2040.84|2041.67|2040.17|2042.35|2040.85|2040.99|2039.49|0
1646763110000|2022-03-08 18:11:50|2041.54|2040.04|2039.63|2038.13|2041.54|2040.04|2039.36|2037.86|0
1646763120000|2022-03-08 18:12:00|2039.64|2038.14|2039.67|2038.17|2040.74|2039.24|2039.64|2038.14|0
1646763130000|2022-03-08 18:12:10|2039.68|2038.18|2039.15|2037.65|2039.68|2038.18|2039.13|2037.63|0
1646763140000|2022-03-08 18:12:20|2039.41|2037.91|2037.54|2036.04|2039.41|2037.91|2037.26|2035.76|0
1646763150000|2022-03-08 18:12:30|2037.53|2036.03|2039.15|2037.65|2039.43|2037.93|2037.4|2035.9|0
1646763160000|2022-03-08 18:12:40|2039.29|2037.79|2039.96|2038.46|2040.11|2038.61|2039.29|2037.79|0
1646763170000|2022-03-08 18:12:50|2039.95|2038.45|2039.4|2037.9|2039.95|2038.45|2039.13|2037.63|0
1646763180000|2022-03-08 18:13:00|2039.41|2037.91|2039.16|2037.66|2039.97|2038.47|2039.16|2037.66|0
1646763190000|2022-03-08 18:13:10|2039.17|2037.67|2037.77|2036.27|2039.17|2037.67|2037.36|2035.86|0
1646763200000|2022-03-08 18:13:20|2037.78|2036.28|2037.36|2035.86|2037.78|2036.28|2036.95|2035.45|0
1646763210000|2022-03-08 18:13:30|2037.49|2035.99|2036.68|2035.18|2037.78|2036.28|2036.4|2034.9|0
1646763220000|2022-03-08 18:13:40|2036.67|2035.17|2034.81|2033.31|2036.67|2035.17|2034.41|2032.91|0
1646763230000|2022-03-08 18:13:50|2035.22|2033.72|2035.33|2033.83|2035.64|2034.14|2034.78|2033.28|0
1646763240000|2022-03-08 18:14:00|2035.2|2033.7|2034.56|2033.06|2035.64|2034.14|2034.56|2033.06|0
1646763250000|2022-03-08 18:14:10|2034.57|2033.07|2034.17|2032.67|2034.58|2033.08|2033.36|2031.86|0
1646763260000|2022-03-08 18:14:20|2033.9|2032.4|2032.28|2030.78|2033.9|2032.4|2031.87|2030.37|0
1646763270000|2022-03-08 18:14:30|2032.27|2030.77|2032.03|2030.53|2032.29|2030.79|2031.76|2030.26|0
1646763280000|2022-03-08 18:14:40|2032.05|2030.55|2030.95|2029.45|2032.32|2030.82|2030.94|2029.44|0
1646763290000|2022-03-08 18:14:50|2030.68|2029.18|2029.88|2028.38|2030.68|2029.18|2029.55|2028.05|0
1646763300000|2022-03-08 18:15:00|2029.9|2028.4|2030.71|2029.21|2031.38|2029.88|2029.9|2028.4|0
1646763310000|2022-03-08 18:15:10|2030.44|2028.94|2031.78|2030.28|2031.79|2030.29|2030.17|2028.67|0
1646763320000|2022-03-08 18:15:20|2031.79|2030.29|2031.52|2030.02|2032.32|2030.82|2031.25|2029.75|0
1646763330000|2022-03-08 18:15:30|2031.51|2030.01|2029.62|2028.12|2031.79|2030.29|2029.61|2028.11|0
1646763340000|2022-03-08 18:15:40|2029.63|2028.13|2030.16|2028.66|2030.16|2028.66|2029.63|2028.13|0
1646763350000|2022-03-08 18:15:50|2030.3|2028.8|2029.61|2028.11|2030.3|2028.8|2029.47|2027.97|0
1646763360000|2022-03-08 18:16:00|2029.62|2028.12|2029.05|2027.55|2030.17|2028.67|2028.93|2027.43|0
1646763370000|2022-03-08 18:16:10|2028.92|2027.42|2028.78|2027.28|2029.59|2028.09|2028.77|2027.27|0
1646763380000|2022-03-08 18:16:20|2028.79|2027.29|2028.92|2027.42|2029.33|2027.83|2028.79|2027.29|0
1646763390000|2022-03-08 18:16:30|2029.05|2027.55|2028.83|2027.33|2029.06|2027.56|2028.14|2026.64|0
1646763400000|2022-03-08 18:16:40|2028.82|2027.32|2028.9|2027.4|2028.96|2027.46|2028.69|2027.19|0
1646763410000|2022-03-08 18:16:50|2029.03|2027.53|2030.01|2028.51|2030.29|2028.79|2029.03|2027.53|0
1646763420000|2022-03-08 18:17:00|2030.02|2028.52|2030.99|2029.49|2030.99|2029.49|2029.61|2028.11|0
1646763430000|2022-03-08 18:17:10|2030.86|2029.36|2030.58|2029.08|2031.92|2030.42|2029.89|2028.39|0
1646763440000|2022-03-08 18:17:20|2030.57|2029.07|2030.83|2029.33|2030.97|2029.47|2030.02|2028.52|0
1646763450000|2022-03-08 18:17:30|2030.82|2029.32|2030.54|2029.04|2031.1|2029.6|2030.54|2029.04|0
1646763460000|2022-03-08 18:17:40|2030.68|2029.18|2030.95|2029.45|2031.09|2029.59|2030.54|2029.04|0
1646763470000|2022-03-08 18:17:50|2030.94|2029.44|2031.87|2030.37|2032.15|2030.65|2030.26|2028.76|0
1646763480000|2022-03-08 18:18:00|2031.88|2030.38|2032.13|2030.63|2032.56|2031.06|2031.87|2030.37|0
1646763490000|2022-03-08 18:18:10|2032.27|2030.77|2032.94|2031.44|2033.22|2031.72|2032.27|2030.77|0
1646763500000|2022-03-08 18:18:20|2033.07|2031.57|2033.34|2031.84|2033.75|2032.25|2032.78|2031.28|0
1646763510000|2022-03-08 18:18:30|2033.21|2031.71|2033.74|2032.24|2033.74|2032.24|2032.64|2031.14|0
1646763520000|2022-03-08 18:18:40|2033.75|2032.25|2034.55|2033.05|2035.09|2033.59|2033.75|2032.25|0
1646763530000|2022-03-08 18:18:50|2034.68|2033.18|2034.26|2032.76|2035.1|2033.6|2033.99|2032.49|0
1646763540000|2022-03-08 18:19:00|2034.25|2032.75|2033.32|2031.82|2034.82|2033.32|2033.32|2031.82|0
1646763550000|2022-03-08 18:19:10|2033.19|2031.69|2032.37|2030.87|2033.19|2031.69|2032.1|2030.6|0
1646763560000|2022-03-08 18:19:20|2032.38|2030.88|2032.67|2031.17|2032.8|2031.3|2032.1|2030.6|0
1646763570000|2022-03-08 18:19:30|2032.94|2031.44|2032.96|2031.46|2033.51|2032.01|2032.67|2031.17|0
1646763580000|2022-03-08 18:19:40|2032.97|2031.47|2033.52|2032.02|2033.8|2032.3|2032.97|2031.47|0
1646763590000|2022-03-08 18:19:50|2033.53|2032.03|2033.8|2032.3|2033.8|2032.3|2033.53|2032.03|0
1646763600000|2022-03-08 18:20:00|2033.53|2032.03|2032.43|2030.93|2033.53|2032.03|2032.43|2030.93|0
1646763610000|2022-03-08 18:20:10|2031.9|2030.4|2030.1|2028.6|2032.43|2030.93|2030.1|2028.6|0
1646763620000|2022-03-08 18:20:20|2029.97|2028.47|2031.7|2030.2|2031.71|2030.21|2029.97|2028.47|0
1646763630000|2022-03-08 18:20:30|2031.69|2030.19|2033.19|2031.69|2033.33|2031.83|2031.55|2030.05|0
1646763640000|2022-03-08 18:20:40|2033.18|2031.68|2032.23|2030.73|2033.19|2031.69|2031.97|2030.47|0
1646763650000|2022-03-08 18:20:50|2032.1|2030.6|2033.48|2031.98|2033.48|2031.98|2032.09|2030.59|0
1646763660000|2022-03-08 18:21:00|2033.49|2031.99|2033.38|2031.88|2033.64|2032.14|2032.81|2031.31|0
1646763670000|2022-03-08 18:21:10|2033.37|2031.87|2032.01|2030.51|2033.51|2032.01|2032|2030.5|0
1646763680000|2022-03-08 18:21:20|2031.88|2030.38|2029.96|2028.46|2032.01|2030.51|2029.96|2028.46|0
1646763690000|2022-03-08 18:21:30|2030.1|2028.6|2028.73|2027.23|2030.38|2028.88|2028.73|2027.23|0
1646763700000|2022-03-08 18:21:40|2028.74|2027.24|2029.53|2028.03|2030.62|2029.12|2028.74|2027.24|0
1646763710000|2022-03-08 18:21:50|2029.8|2028.3|2029.82|2028.32|2030.08|2028.58|2029.39|2027.89|0
1646763720000|2022-03-08 18:22:00|2029.55|2028.05|2027.79|2026.29|2029.56|2028.06|2027.79|2026.29|0
1646763730000|2022-03-08 18:22:10|2027.66|2026.16|2028.75|2027.25|2028.75|2027.25|2027.66|2026.16|0
1646763740000|2022-03-08 18:22:20|2028.74|2027.24|2029.98|2028.48|2029.99|2028.49|2028.62|2027.12|0
1646763750000|2022-03-08 18:22:30|2029.99|2028.49|2030.24|2028.74|2030.37|2028.87|2029.84|2028.34|0
1646763760000|2022-03-08 18:22:40|2030.23|2028.73|2029.83|2028.33|2030.64|2029.14|2029.83|2028.33|0
1646763770000|2022-03-08 18:22:50|2029.82|2028.32|2028.73|2027.23|2029.82|2028.32|2028.73|2027.23|0
1646763780000|2022-03-08 18:23:00|2028.74|2027.24|2029.26|2027.76|2029.55|2028.05|2028.72|2027.22|0
1646763790000|2022-03-08 18:23:10|2029.27|2027.77|2029.25|2027.75|2029.4|2027.9|2028.42|2026.92|0
1646763800000|2022-03-08 18:23:20|2029.24|2027.74|2028.81|2027.31|2029.25|2027.75|2028.42|2026.92|0
1646763810000|2022-03-08 18:23:30|2028.67|2027.17|2028.66|2027.16|2029.22|2027.72|2028.25|2026.75|0
1646763820000|2022-03-08 18:23:40|2028.8|2027.3|2028.38|2026.88|2028.94|2027.44|2028.38|2026.88|0
1646763830000|2022-03-08 18:23:50|2028.39|2026.89|2028.39|2026.89|2028.66|2027.16|2028.11|2026.61|0
1646763840000|2022-03-08 18:24:00|2028.4|2026.9|2028.14|2026.64|2029.23|2027.73|2028.14|2026.64|0
1646763850000|2022-03-08 18:24:10|2028.13|2026.63|2026.84|2025.34|2028.13|2026.63|2026.69|2025.19|0
1646763860000|2022-03-08 18:24:20|2026.98|2025.48|2025.64|2024.14|2026.99|2025.49|2025.64|2024.14|0
1646763870000|2022-03-08 18:24:30|2025.37|2023.87|2024.38|2022.88|2025.64|2024.14|2024.11|2022.61|0
1646763880000|2022-03-08 18:24:40|2024.24|2022.74|2023.27|2021.77|2024.38|2022.88|2023.26|2021.76|0
1646763890000|2022-03-08 18:24:50|2023|2021.5|2021.81|2020.31|2023.28|2021.78|2021.39|2019.89|0
1646763900000|2022-03-08 18:25:00|2021.67|2020.17|2020.84|2019.34|2022.22|2020.72|2020.84|2019.34|0
1646763910000|2022-03-08 18:25:10|2020.85|2019.35|2020.53|2019.03|2021.13|2019.63|2019.72|2018.22|0
1646763920000|2022-03-08 18:25:20|2020.39|2018.89|2020.01|2018.51|2020.53|2019.03|2019.88|2018.38|0
1646763930000|2022-03-08 18:25:30|2020.02|2018.52|2020.38|2018.88|2020.94|2019.44|2020|2018.5|0
1646763940000|2022-03-08 18:25:40|2020.11|2018.61|2018.2|2016.7|2020.12|2018.62|2018.19|2016.69|0
1646763950000|2022-03-08 18:25:50|2018.19|2016.69|2019.29|2017.79|2020.23|2018.73|2018.19|2016.69|0
1646763960000|2022-03-08 18:26:00|2019.27|2017.77|2018.85|2017.35|2020.22|2018.72|2018.71|2017.21|0
1646763970000|2022-03-08 18:26:10|2018.98|2017.48|2018.47|2016.97|2018.99|2017.49|2018.05|2016.55|0
1646763980000|2022-03-08 18:26:20|2018.46|2016.96|2017.51|2016.01|2018.46|2016.96|2017.51|2016.01|0
1646763990000|2022-03-08 18:26:30|2017.64|2016.14|2017.36|2015.86|2017.66|2016.16|2017.08|2015.58|0
1646764000000|2022-03-08 18:26:40|2017.35|2015.85|2017.89|2016.39|2018.44|2016.94|2017.08|2015.58|0
1646764010000|2022-03-08 18:26:50|2017.88|2016.38|2017.49|2015.99|2017.88|2016.38|2016.27|2014.77|0
1646764020000|2022-03-08 18:27:00|2017.75|2016.25|2018.28|2016.78|2018.97|2017.47|2017.47|2015.97|0
1646764030000|2022-03-08 18:27:10|2018.41|2016.91|2017.05|2015.55|2018.83|2017.33|2016.91|2015.41|0
1646764040000|2022-03-08 18:27:20|2016.92|2015.42|2016.9|2015.4|2017.46|2015.96|2016.51|2015.01|0
1646764050000|2022-03-08 18:27:30|2016.77|2015.27|2016.9|2015.4|2017.44|2015.94|2016.48|2014.98|0
1646764060000|2022-03-08 18:27:40|2016.91|2015.41|2016.8|2015.3|2017.72|2016.22|2016.78|2015.28|0
1646764070000|2022-03-08 18:27:50|2016.81|2015.31|2016.58|2015.08|2017.27|2015.77|2016.41|2014.91|0
1646764080000|2022-03-08 18:28:00|2016.59|2015.09|2016.57|2015.07|2017.01|2015.51|2016.31|2014.81|0
1646764090000|2022-03-08 18:28:10|2016.58|2015.08|2014.9|2013.4|2016.98|2015.48|2014.9|2013.4|0
1646764100000|2022-03-08 18:28:20|2014.63|2013.13|2015.99|2014.49|2016.12|2014.62|2014.35|2012.85|0
1646764110000|2022-03-08 18:28:30|2016.12|2014.62|2016.24|2014.74|2016.39|2014.89|2015.57|2014.07|0
1646764120000|2022-03-08 18:28:40|2016.38|2014.88|2014.49|2012.99|2016.38|2014.88|2014.48|2012.98|0
1646764130000|2022-03-08 18:28:50|2014.62|2013.12|2016.12|2014.62|2016.25|2014.75|2014.21|2012.71|0
1646764140000|2022-03-08 18:29:00|2016.11|2014.61|2016.01|2014.51|2017.09|2015.59|2015.74|2014.24|0
1646764150000|2022-03-08 18:29:10|2015.88|2014.38|2015.32|2013.82|2016.83|2015.33|2015.18|2013.68|0
1646764160000|2022-03-08 18:29:20|2015.18|2013.68|2015.32|2013.82|2016.01|2014.51|2015.18|2013.68|0
1646764170000|2022-03-08 18:29:30|2015.31|2013.81|2014.91|2013.41|2015.58|2014.08|2014.63|2013.13|0
1646764180000|2022-03-08 18:29:40|2015.04|2013.54|2015.74|2014.24|2016|2014.5|2015.04|2013.54|0
1646764190000|2022-03-08 18:29:50|2015.61|2014.11|2014.65|2013.15|2015.61|2014.11|2013.94|2012.44|0
1646764200000|2022-03-08 18:30:00|2014.91|2013.41|2012.2|2010.7|2014.92|2013.42|2012.2|2010.7|0
1646764210000|2022-03-08 18:30:10|2012.34|2010.84|2012.88|2011.38|2013.15|2011.65|2011.93|2010.43|0
1646764220000|2022-03-08 18:30:20|2013.02|2011.52|2011.22|2009.72|2013.02|2011.52|2011.22|2009.72|0
1646764230000|2022-03-08 18:30:30|2011.35|2009.85|2011.99|2010.49|2012.3|2010.8|2011.35|2009.85|0
1646764240000|2022-03-08 18:30:40|2011.97|2010.47|2010.89|2009.39|2011.97|2010.47|2010.89|2009.39|0
1646764250000|2022-03-08 18:30:50|2011.02|2009.52|2009.72|2008.22|2011.16|2009.66|2009.71|2008.21|0
1646764260000|2022-03-08 18:31:00|2009.98|2008.48|2008.04|2006.54|2009.98|2008.48|2008.04|2006.54|0
1646764270000|2022-03-08 18:31:10|2008.05|2006.55|2008.6|2007.1|2009.54|2008.04|2008.02|2006.52|0
1646764280000|2022-03-08 18:31:20|2008.61|2007.11|2008.55|2007.05|2009.44|2007.94|2008.06|2006.56|0
1646764290000|2022-03-08 18:31:30|2008.69|2007.19|2008.01|2006.51|2008.69|2007.19|2007.99|2006.49|0
1646764300000|2022-03-08 18:31:40|2006.95|2005.45|2008.15|2006.65|2008.17|2006.67|2006.93|2005.43|0
1646764310000|2022-03-08 18:31:50|2008.16|2006.66|2007.61|2006.11|2008.58|2007.08|2007.47|2005.97|0
1646764320000|2022-03-08 18:32:00|2007.62|2006.12|2007.76|2006.26|2008.04|2006.54|2007.48|2005.98|0
1646764330000|2022-03-08 18:32:10|2007.63|2006.13|2004.92|2003.42|2008.04|2006.54|2004.9|2003.4|0
1646764340000|2022-03-08 18:32:20|2005.04|2003.54|2004.75|2003.25|2005.04|2003.54|2003.52|2002.02|0
1646764350000|2022-03-08 18:32:30|2005.01|2003.51|2005.58|2004.08|2006.41|2004.91|2005.01|2003.51|0
1646764360000|2022-03-08 18:32:40|2005.59|2004.09|2006.56|2005.06|2007.37|2005.87|2005.46|2003.96|0
1646764370000|2022-03-08 18:32:50|2006.57|2005.07|2008.12|2006.62|2008.12|2006.62|2006.17|2004.67|0
1646764380000|2022-03-08 18:33:00|2008.13|2006.63|2008.95|2007.45|2008.95|2007.45|2007.43|2005.93|0
1646764390000|2022-03-08 18:33:10|2008.82|2007.32|2010.3|2008.8|2010.3|2008.8|2008.68|2007.18|0
1646764400000|2022-03-08 18:33:20|2010.17|2008.67|2012.8|2011.3|2012.81|2011.31|2010.06|2008.56|0
1646764410000|2022-03-08 18:33:30|2012.79|2011.29|2014.15|2012.65|2014.29|2012.79|2012.11|2010.61|0
1646764420000|2022-03-08 18:33:40|2014.01|2012.51|2013.64|2012.14|2014.45|2012.95|2013.23|2011.73|0
1646764430000|2022-03-08 18:33:50|2013.5|2012|2013.36|2011.86|2014.19|2012.69|2013.36|2011.86|0
1646764440000|2022-03-08 18:34:00|2013.35|2011.85|2011.68|2010.18|2013.35|2011.85|2011.68|2010.18|0
1646764450000|2022-03-08 18:34:10|2011.55|2010.05|2010.86|2009.36|2011.55|2010.05|2010.58|2009.08|0
1646764460000|2022-03-08 18:34:20|2011.27|2009.77|2010.62|2009.12|2011.28|2009.78|2010.61|2009.11|0
1646764470000|2022-03-08 18:34:30|2010.63|2009.13|2010.63|2009.13|2010.63|2009.13|2009.8|2008.3|0
1646764480000|2022-03-08 18:34:40|2010.62|2009.12|2010.2|2008.7|2010.62|2009.12|2009.25|2007.75|0
1646764490000|2022-03-08 18:34:50|2010.33|2008.83|2010.34|2008.84|2010.48|2008.98|2010.05|2008.55|0
1646764500000|2022-03-08 18:35:00|2010.35|2008.85|2010.89|2009.39|2010.89|2009.39|2010.33|2008.83|0
1646764510000|2022-03-08 18:35:10|2010.9|2009.4|2012.41|2010.91|2012.55|2011.05|2010.9|2009.4|0
1646764520000|2022-03-08 18:35:20|2012.4|2010.9|2012|2010.5|2012.54|2011.04|2011.59|2010.09|0
1646764530000|2022-03-08 18:35:30|2012.27|2010.77|2010.49|2008.99|2012.68|2011.18|2010.35|2008.85|0
1646764540000|2022-03-08 18:35:40|2010.62|2009.12|2011.12|2009.62|2011.4|2009.9|2010.58|2009.08|0
1646764550000|2022-03-08 18:35:50|2011.26|2009.76|2012.33|2010.83|2012.63|2011.13|2010.85|2009.35|0
1646764560000|2022-03-08 18:36:00|2012.6|2011.1|2013.97|2012.47|2014.38|2012.88|2012.48|2010.98|0
1646764570000|2022-03-08 18:36:10|2013.83|2012.33|2013.4|2011.9|2013.97|2012.47|2012.99|2011.49|0
1646764580000|2022-03-08 18:36:20|2013.53|2012.03|2010.97|2009.47|2013.95|2012.45|2010.83|2009.33|0
1646764590000|2022-03-08 18:36:30|2010.96|2009.46|2011.05|2009.55|2011.65|2010.15|2010.02|2008.52|0
1646764600000|2022-03-08 18:36:40|2010.91|2009.41|2010.65|2009.15|2011.46|2009.96|2010.25|2008.75|0
1646764610000|2022-03-08 18:36:50|2010.66|2009.16|2010.06|2008.56|2011.2|2009.7|2009.79|2008.29|0
1646764620000|2022-03-08 18:37:00|2010.07|2008.57|2008.3|2006.8|2010.07|2008.57|2008.3|2006.8|0
1646764630000|2022-03-08 18:37:10|2008.29|2006.79|2007.74|2006.24|2008.29|2006.79|2007.19|2005.69|0
1646764640000|2022-03-08 18:37:20|2007.73|2006.23|2007.56|2006.06|2008.27|2006.77|2007.56|2006.06|0
1646764650000|2022-03-08 18:37:30|2007.7|2006.2|2007.83|2006.33|2008.39|2006.89|2007.56|2006.06|0
1646764660000|2022-03-08 18:37:40|2007.69|2006.19|2008.54|2007.04|2009.34|2007.84|2007.69|2006.19|0
1646764670000|2022-03-08 18:37:50|2008.67|2007.17|2007.17|2005.67|2008.94|2007.44|2007.16|2005.66|0
1646764680000|2022-03-08 18:38:00|2007.3|2005.8|2006.84|2005.34|2007.31|2005.81|2006.56|2005.06|0
1646764690000|2022-03-08 18:38:10|2006.97|2005.47|2006.83|2005.33|2007.65|2006.15|2006.68|2005.18|0
1646764700000|2022-03-08 18:38:20|2006.97|2005.47|2007.81|2006.31|2007.81|2006.31|2006.97|2005.47|0
1646764710000|2022-03-08 18:38:30|2007.82|2006.32|2008.36|2006.86|2009.98|2008.48|2007.82|2006.32|0
1646764720000|2022-03-08 18:38:40|2008.49|2006.99|2007.15|2005.65|2009.47|2007.97|2007.01|2005.51|0
1646764730000|2022-03-08 18:38:50|2007.02|2005.52|2006.89|2005.39|2007.02|2005.52|2005.79|2004.29|0
1646764740000|2022-03-08 18:39:00|2006.76|2005.26|2005.97|2004.47|2006.9|2005.4|2005.83|2004.33|0
1646764750000|2022-03-08 18:39:10|2005.84|2004.34|2005.97|2004.47|2006.25|2004.75|2005.69|2004.19|0
1646764760000|2022-03-08 18:39:20|2005.95|2004.45|2006.52|2005.02|2006.52|2005.02|2004.73|2003.23|0
1646764770000|2022-03-08 18:39:30|2006.39|2004.89|2006.12|2004.62|2006.67|2005.17|2005.98|2004.48|0
1646764780000|2022-03-08 18:39:40|2006.52|2005.02|2005.85|2004.35|2006.66|2005.16|2005.7|2004.2|0
1646764790000|2022-03-08 18:39:50|2005.98|2004.48|2005.99|2004.49|2006.4|2004.9|2005.72|2004.22|0
1646764800000|2022-03-08 18:40:00|2006|2004.5|2005.03|2003.53|2006.15|2004.65|2004.9|2003.4|0
1646764810000|2022-03-08 18:40:10|2005.04|2003.54|2004.32|2002.82|2006.13|2004.63|2004.05|2002.55|0
1646764820000|2022-03-08 18:40:20|2004.33|2002.83|2004.51|2003.01|2005.06|2003.56|2004.33|2002.83|0
1646764830000|2022-03-08 18:40:30|2004.38|2002.88|2003.71|2002.21|2004.51|2003.01|2003.01|2001.51|0
1646764840000|2022-03-08 18:40:40|2004.11|2002.61|2003.42|2001.92|2004.13|2002.63|2002.6|2001.1|0
1646764850000|2022-03-08 18:40:50|2003.41|2001.91|2003.69|2002.19|2003.83|2002.33|2003.28|2001.78|0
1646764860000|2022-03-08 18:41:00|2003.83|2002.33|2002.31|2000.81|2003.83|2002.33|2002.31|2000.81|0
1646764870000|2022-03-08 18:41:10|2002.32|2000.82|1999.63|1998.13|2002.45|2000.95|1999.54|1998.04|0
1646764880000|2022-03-08 18:41:20|1999.64|1998.14|2000.6|1999.1|2001|1999.5|1999.64|1998.14|0
1646764890000|2022-03-08 18:41:30|2001|1999.5|2003.35|2001.85|2003.76|2002.26|2000.4|1998.9|0
1646764900000|2022-03-08 18:41:40|2003.63|2002.13|2003.74|2002.24|2003.9|2002.4|2002.27|2000.77|0
1646764910000|2022-03-08 18:41:50|2003.75|2002.25|2006.63|2005.13|2006.77|2005.27|2003.75|2002.25|0
1646764920000|2022-03-08 18:42:00|2006.77|2005.27|2007.44|2005.94|2007.72|2006.22|2006.77|2005.27|0
1646764930000|2022-03-08 18:42:10|2007.57|2006.07|2009.41|2007.91|2009.41|2007.91|2007.25|2005.75|0
1646764940000|2022-03-08 18:42:20|2009.54|2008.04|2010.97|2009.47|2012.9|2011.4|2009.54|2008.04|0
1646764950000|2022-03-08 18:42:30|2010.83|2009.33|2009.83|2008.33|2010.84|2009.34|2009.69|2008.19|0
1646764960000|2022-03-08 18:42:40|2009.7|2008.2|2010.49|2008.99|2010.49|2008.99|2009.14|2007.64|0
1646764970000|2022-03-08 18:42:50|2010.76|2009.26|2011.59|2010.09|2011.59|2010.09|2010.22|2008.72|0
1646764980000|2022-03-08 18:43:00|2011.6|2010.1|2014.32|2012.82|2014.32|2012.82|2011.6|2010.1|0
1646764990000|2022-03-08 18:43:10|2014.33|2012.83|2012.77|2011.27|2014.6|2013.1|2012.35|2010.85|0
1646765000000|2022-03-08 18:43:20|2012.76|2011.26|2010.75|2009.25|2012.77|2011.27|2009.54|2008.04|0
1646765010000|2022-03-08 18:43:30|2010.88|2009.38|2010.88|2009.38|2011.98|2010.48|2010.88|2009.38|0
1646765020000|2022-03-08 18:43:40|2010.89|2009.39|2012.36|2010.86|2013.05|2011.55|2010.61|2009.11|0
1646765030000|2022-03-08 18:43:50|2012.35|2010.85|2012.5|2011|2012.78|2011.28|2012.21|2010.71|0
1646765040000|2022-03-08 18:44:00|2012.49|2010.99|2010.32|2008.82|2012.49|2010.99|2010.32|2008.82|0
1646765050000|2022-03-08 18:44:10|2010.31|2008.81|2008.93|2007.43|2010.31|2008.81|2008.4|2006.9|0
1646765060000|2022-03-08 18:44:20|2008.92|2007.42|2011.64|2010.14|2011.64|2010.14|2008.65|2007.15|0
1646765070000|2022-03-08 18:44:30|2011.9|2010.4|2012.74|2011.24|2012.74|2011.24|2011.64|2010.14|0
1646765080000|2022-03-08 18:44:40|2013.27|2011.77|2012.74|2011.24|2013.29|2011.79|2012.2|2010.7|0
1646765090000|2022-03-08 18:44:50|2012.95|2011.45|2014.86|2013.36|2014.86|2013.36|2012.67|2011.17|0
1646765100000|2022-03-08 18:45:00|2015.13|2013.63|2013.9|2012.4|2015.68|2014.18|2013.9|2012.4|0
1646765110000|2022-03-08 18:45:10|2013.76|2012.26|2013.22|2011.72|2014.18|2012.68|2013.22|2011.72|0
1646765120000|2022-03-08 18:45:20|2012.55|2011.05|2013.75|2012.25|2014.03|2012.53|2012.27|2010.77|0
1646765130000|2022-03-08 18:45:30|2013.76|2012.26|2013.36|2011.86|2015.11|2013.61|2013.36|2011.86|0
1646765140000|2022-03-08 18:45:40|2013.34|2011.84|2011.84|2010.34|2013.34|2011.84|2011.02|2009.52|0
1646765150000|2022-03-08 18:45:50|2011.7|2010.2|2013.47|2011.97|2013.47|2011.97|2011.42|2009.92|0
1646765160000|2022-03-08 18:46:00|2013.48|2011.98|2012.52|2011.02|2014.3|2012.8|2012.52|2011.02|0
1646765170000|2022-03-08 18:46:10|2012.39|2010.89|2011.61|2010.11|2012.39|2010.89|2010.95|2009.45|0
1646765180000|2022-03-08 18:46:20|2011.6|2010.1|2013.24|2011.74|2013.25|2011.75|2011.2|2009.7|0
1646765190000|2022-03-08 18:46:30|2013.51|2012.01|2014.62|2013.12|2014.62|2013.12|2013.51|2012.01|0
1646765200000|2022-03-08 18:46:40|2014.89|2013.39|2015.02|2013.52|2015.16|2013.66|2014.6|2013.1|0
1646765210000|2022-03-08 18:46:50|2014.88|2013.38|2014.87|2013.37|2015.16|2013.66|2014.6|2013.1|0
1646765220000|2022-03-08 18:47:00|2014.88|2013.38|2014.89|2013.39|2014.91|2013.41|2014.33|2012.83|0
1646765230000|2022-03-08 18:47:10|2014.76|2013.26|2015.62|2014.12|2015.75|2014.25|2014.49|2012.99|0
1646765240000|2022-03-08 18:47:20|2015.61|2014.11|2014.92|2013.42|2015.75|2014.25|2014.91|2013.41|0
1646765250000|2022-03-08 18:47:30|2014.91|2013.41|2014.51|2013.01|2014.91|2013.41|2013.81|2012.31|0
1646765260000|2022-03-08 18:47:40|2014.52|2013.02|2016.03|2014.53|2016.03|2014.53|2014.52|2013.02|0
1646765270000|2022-03-08 18:47:50|2015.76|2014.26|2011.44|2009.94|2015.76|2014.26|2011.3|2009.8|0
1646765280000|2022-03-08 18:48:00|2011.3|2009.8|2010.45|2008.95|2011.3|2009.8|2010.05|2008.55|0
1646765290000|2022-03-08 18:48:10|2010.46|2008.96|2005.49|2003.99|2010.59|2009.09|2005.49|2003.99|0
1646765300000|2022-03-08 18:48:20|2005.48|2003.98|2007.19|2005.69|2007.2|2005.7|2005.47|2003.97|0
1646765310000|2022-03-08 18:48:30|2007.32|2005.82|2005.81|2004.31|2007.88|2006.38|2005.4|2003.9|0
1646765320000|2022-03-08 18:48:40|2005.68|2004.18|2003.75|2002.25|2005.81|2004.31|2003.46|2001.96|0
1646765330000|2022-03-08 18:48:50|2004.15|2002.65|2005.38|2003.88|2006.06|2004.56|2004.15|2002.65|0
1646765340000|2022-03-08 18:49:00|2005.39|2003.89|2006.34|2004.84|2006.89|2005.39|2004.83|2003.33|0
1646765350000|2022-03-08 18:49:10|2006.35|2004.85|2006.06|2004.56|2006.62|2005.12|2005.91|2004.41|0
1646765360000|2022-03-08 18:49:20|2006.05|2004.55|2006.61|2005.11|2007.01|2005.51|2005.91|2004.41|0
1646765370000|2022-03-08 18:49:30|2006.6|2005.1|2007.02|2005.52|2007.02|2005.52|2006.32|2004.82|0
1646765380000|2022-03-08 18:49:40|2007|2005.5|2007.01|2005.51|2007.03|2005.53|2006.06|2004.56|0
1646765390000|2022-03-08 18:49:50|2006.88|2005.38|2007.39|2005.89|2007.54|2006.04|2006.88|2005.38|0
1646765400000|2022-03-08 18:50:00|2007.26|2005.76|2006.81|2005.31|2007.94|2006.44|2006.39|2004.89|0
1646765410000|2022-03-08 18:50:10|2006.68|2005.18|2007.79|2006.29|2007.79|2006.29|2006.67|2005.17|0
1646765420000|2022-03-08 18:50:20|2007.66|2006.16|2006.58|2005.08|2007.66|2006.16|2006.54|2005.04|0
1646765430000|2022-03-08 18:50:30|2006.57|2005.07|2007.54|2006.04|2007.82|2006.32|2006.57|2005.07|0
1646765440000|2022-03-08 18:50:40|2007.67|2006.17|2009.18|2007.68|2009.18|2007.68|2007.53|2006.03|0
1646765450000|2022-03-08 18:50:50|2009.31|2007.81|2007.68|2006.18|2009.31|2007.81|2007.53|2006.03|0
1646765460000|2022-03-08 18:51:00|2007.67|2006.17|2007.54|2006.04|2007.95|2006.45|2007.25|2005.75|0
1646765470000|2022-03-08 18:51:10|2007.68|2006.18|2006.52|2005.02|2007.68|2006.18|2006.16|2004.66|0
1646765480000|2022-03-08 18:51:20|2006.53|2005.03|2007.09|2005.59|2007.09|2005.59|2006.25|2004.75|0
1646765490000|2022-03-08 18:51:30|2007.22|2005.72|2006.1|2004.6|2007.49|2005.99|2005.97|2004.47|0
1646765500000|2022-03-08 18:51:40|2005.97|2004.47|2005.96|2004.46|2005.97|2004.47|2005.41|2003.91|0
1646765510000|2022-03-08 18:51:50|2005.16|2003.66|2004.32|2002.82|2005.7|2004.2|2004.32|2002.82|0
1646765520000|2022-03-08 18:52:00|2004.33|2002.83|2006.96|2005.46|2007.36|2005.86|2004.32|2002.82|0
1646765530000|2022-03-08 18:52:10|2006.82|2005.32|2007.21|2005.71|2007.21|2005.71|2006.25|2004.75|0
1646765540000|2022-03-08 18:52:20|2007.34|2005.84|2007.07|2005.57|2008.44|2006.94|2006.94|2005.44|0
1646765550000|2022-03-08 18:52:30|2007.21|2005.71|2008.7|2007.2|2008.71|2007.21|2006.53|2005.03|0
1646765560000|2022-03-08 18:52:40|2008.84|2007.34|2009.8|2008.3|2009.94|2008.44|2008.7|2007.2|0
1646765570000|2022-03-08 18:52:50|2009.66|2008.16|2009.52|2008.02|2009.8|2008.3|2008.85|2007.35|0
1646765580000|2022-03-08 18:53:00|2009.51|2008.01|2008.6|2007.1|2009.52|2008.02|2007.63|2006.13|0
1646765590000|2022-03-08 18:53:10|2008.59|2007.09|2008.48|2006.98|2008.6|2007.1|2007.22|2005.72|0
1646765600000|2022-03-08 18:53:20|2008.34|2006.84|2007.27|2005.77|2008.61|2007.11|2006.98|2005.48|0
1646765610000|2022-03-08 18:53:30|2007.41|2005.91|2005.9|2004.4|2007.41|2005.91|2005.48|2003.98|0
1646765620000|2022-03-08 18:53:40|2005.77|2004.27|2005.21|2003.71|2005.77|2004.27|2005.2|2003.7|0
1646765630000|2022-03-08 18:53:50|2005.2|2003.7|2005.34|2003.84|2005.48|2003.98|2004.8|2003.3|0
1646765640000|2022-03-08 18:54:00|2005.07|2003.57|2003.82|2002.32|2005.07|2003.57|2003.82|2002.32|0
1646765650000|2022-03-08 18:54:10|2003.55|2002.05|2002.97|2001.47|2003.56|2002.06|2002.16|2000.66|0
1646765660000|2022-03-08 18:54:20|2002.7|2001.2|2002.83|2001.33|2002.84|2001.34|2002.29|2000.79|0
1646765670000|2022-03-08 18:54:30|2002.7|2001.2|2002.49|2000.99|2002.7|2001.2|2001.6|2000.1|0
1646765680000|2022-03-08 18:54:40|2002.48|2000.98|2001.97|2000.47|2003.71|2002.21|2001.68|2000.18|0
1646765690000|2022-03-08 18:54:50|2001.84|2000.34|2003.02|2001.52|2004.38|2002.88|2001.82|2000.32|0
1646765700000|2022-03-08 18:55:00|2002.89|2001.39|2002.66|2001.16|2003.43|2001.93|2002.34|2000.84|0
1646765710000|2022-03-08 18:55:10|2002.67|2001.17|2002.24|2000.74|2002.8|2001.3|2001.82|2000.32|0
1646765720000|2022-03-08 18:55:20|2002.23|2000.73|2003.6|2002.1|2003.6|2002.1|2001.67|2000.17|0
1646765730000|2022-03-08 18:55:30|2003.73|2002.23|2003.33|2001.83|2004.56|2003.06|2003.33|2001.83|0
1646765740000|2022-03-08 18:55:40|2003.34|2001.84|2002.64|2001.14|2003.61|2002.11|2002.64|2001.14|0
1646765750000|2022-03-08 18:55:50|2002.51|2001.01|2002.09|2000.59|2003.06|2001.56|2002.09|2000.59|0
1646765760000|2022-03-08 18:56:00|2002.22|2000.72|2002.49|2000.99|2003.06|2001.56|2002.08|2000.58|0
1646765770000|2022-03-08 18:56:10|2002.5|2001|2002.5|2001|2002.91|2001.41|2001.94|2000.44|0
1646765780000|2022-03-08 18:56:20|2002.63|2001.13|2003.85|2002.35|2003.85|2002.35|2002.63|2001.13|0
1646765790000|2022-03-08 18:56:30|2003.72|2002.22|2003.58|2002.08|2003.72|2002.22|2003.02|2001.52|0
1646765800000|2022-03-08 18:56:40|2003.44|2001.94|2003.02|2001.52|2003.58|2002.08|2002.75|2001.25|0
1646765810000|2022-03-08 18:56:50|2003.03|2001.53|2003.31|2001.81|2003.44|2001.94|2002.76|2001.26|0
1646765820000|2022-03-08 18:57:00|2003.3|2001.8|2003.73|2002.23|2004.42|2002.92|2003.03|2001.53|0
1646765830000|2022-03-08 18:57:10|2003.88|2002.38|2004|2002.5|2004|2002.5|2002.77|2001.27|0
1646765840000|2022-03-08 18:57:20|2004.13|2002.63|2002.91|2001.41|2004.14|2002.64|2002.9|2001.4|0
1646765850000|2022-03-08 18:57:30|2002.9|2001.4|2001.64|2000.14|2002.9|2001.4|2001.38|1999.88|0
1646765860000|2022-03-08 18:57:40|2001.5|2000|2002.2|2000.7|2003.29|2001.79|2001.5|2000|0
1646765870000|2022-03-08 18:57:50|2002.19|2000.69|2002.19|2000.69|2002.61|2001.11|2002.06|2000.56|0
1646765880000|2022-03-08 18:58:00|2002.18|2000.68|2001.6|2000.1|2002.29|2000.79|2000.94|1999.44|0
1646765890000|2022-03-08 18:58:10|2001.87|2000.37|2001.39|1999.89|2002.02|2000.52|2000.98|1999.48|0
1646765900000|2022-03-08 18:58:20|2001.26|1999.76|2001.12|1999.62|2001.39|1999.89|2000.68|1999.18|0
1646765910000|2022-03-08 18:58:30|2000.99|1999.49|2001.02|1999.52|2001.13|1999.63|2000.58|1999.08|0
1646765920000|2022-03-08 18:58:40|2000.89|1999.39|2001.29|1999.79|2001.98|2000.48|2000.75|1999.25|0
1646765930000|2022-03-08 18:58:50|2001.43|1999.93|2001.28|1999.78|2001.72|2000.22|2001.15|1999.65|0
1646765940000|2022-03-08 18:59:00|2001.42|1999.92|2003.24|2001.74|2003.38|2001.88|2001.42|1999.92|0
1646765950000|2022-03-08 18:59:10|2003.38|2001.88|2002.54|2001.04|2003.38|2001.88|2002.4|2000.9|0
1646765960000|2022-03-08 18:59:20|2002.67|2001.17|2003.05|2001.55|2003.19|2001.69|2002.24|2000.74|0
1646765970000|2022-03-08 18:59:30|2002.78|2001.28|2003.87|2002.37|2004.15|2002.65|2002.23|2000.73|0
1646765980000|2022-03-08 18:59:40|2004|2002.5|2003.58|2002.08|2004|2002.5|2003.43|2001.93|0
1646765990000|2022-03-08 18:59:50|2003.71|2002.21|2003.43|2001.93|2004.25|2002.75|2003.29|2001.79|0
1646766000000|2022-03-08 19:00:00|2003.42|2001.92|2004.74|2003.24|2005.44|2003.94|2003.12|2001.62|0
1646766010000|2022-03-08 19:00:10|2004.75|2003.25|2003.04|2001.54|2004.75|2003.25|2002.9|2001.4|0
1646766020000|2022-03-08 19:00:20|2003.17|2001.67|2003.33|2001.83|2003.33|2001.83|2003.03|2001.53|0
1646766030000|2022-03-08 19:00:30|2003.46|2001.96|2002.06|2000.56|2003.47|2001.97|2001.78|2000.28|0
1646766040000|2022-03-08 19:00:40|2001.92|2000.42|2001.76|2000.26|2002.06|2000.56|2001.63|2000.13|0
1646766050000|2022-03-08 19:00:50|2001.63|2000.13|2000.63|1999.13|2001.77|2000.27|2000.63|1999.13|0
1646766060000|2022-03-08 19:01:00|2000.9|1999.4|1999.93|1998.43|2000.9|1999.4|1999.51|1998.01|0
1646766070000|2022-03-08 19:01:10|2000.06|1998.56|1999.9|1998.4|2000.88|1999.38|1999.49|1997.99|0
1646766080000|2022-03-08 19:01:20|1999.77|1998.27|2000.03|1998.53|2000.18|1998.68|1999.36|1997.86|0
1646766090000|2022-03-08 19:01:30|1999.77|1998.27|1999.32|1997.82|1999.77|1998.27|1999.05|1997.55|0
1646766100000|2022-03-08 19:01:40|1999.19|1997.69|2000.01|1998.51|2000.01|1998.51|1999.17|1997.67|0
1646766110000|2022-03-08 19:01:50|1998.95|1997.45|1998.63|1997.13|1999.46|1997.96|1998.63|1997.13|0
1646766120000|2022-03-08 19:02:00|1998.62|1997.12|1998.63|1997.13|1998.91|1997.41|1998.2|1996.7|0
1646766130000|2022-03-08 19:02:10|1998.62|1997.12|1999.56|1998.06|1999.56|1998.06|1998.34|1996.84|0
1646766140000|2022-03-08 19:02:20|1999.83|1998.33|1998.69|1997.19|1999.83|1998.33|1998.56|1997.06|0
1646766150000|2022-03-08 19:02:30|1998.68|1997.18|1997.4|1995.9|1998.68|1997.18|1996.02|1994.52|0
1646766160000|2022-03-08 19:02:40|1997.39|1995.89|2000|1998.5|2000.01|1998.51|1997.39|1995.89|0
1646766170000|2022-03-08 19:02:50|1999.74|1998.24|1999.43|1997.93|2000.02|1998.52|1999.04|1997.54|0
1646766180000|2022-03-08 19:03:00|1999.44|1997.94|2000.23|1998.73|2000.38|1998.88|1999.42|1997.92|0
1646766190000|2022-03-08 19:03:10|2000.22|1998.72|2001.62|2000.12|2001.76|2000.26|1999.82|1998.32|0
1646766200000|2022-03-08 19:03:20|2001.75|2000.25|2002.15|2000.65|2002.44|2000.94|2001.61|2000.11|0
1646766210000|2022-03-08 19:03:30|2001.35|1999.85|2002.06|2000.56|2002.06|2000.56|2001.35|1999.85|0
1646766220000|2022-03-08 19:03:40|2001.93|2000.43|2001.12|1999.62|2002.21|2000.71|2001.12|1999.62|0
1646766230000|2022-03-08 19:03:50|2000.85|1999.35|2000.04|1998.54|2000.85|1999.35|1999.9|1998.4|0
1646766240000|2022-03-08 19:04:00|2000.03|1998.53|2000.04|1998.54|2000.04|1998.54|1998.81|1997.31|0
1646766250000|2022-03-08 19:04:10|1999.91|1998.41|1999.9|1998.4|2000.3|1998.8|1999.21|1997.71|0
1646766260000|2022-03-08 19:04:20|2000.04|1998.54|2000.29|1998.79|2000.57|1999.07|1999.48|1997.98|0
1646766270000|2022-03-08 19:04:30|2000.3|1998.8|2000.44|1998.94|2001.42|1999.92|2000.3|1998.8|0
1646766280000|2022-03-08 19:04:40|2000.31|1998.81|2002.54|2001.04|2003.62|2002.12|2000.02|1998.52|0
1646766290000|2022-03-08 19:04:50|2002.27|2000.77|2001.04|1999.54|2002.69|2001.19|2001.04|1999.54|0
1646766300000|2022-03-08 19:05:00|2001.03|1999.53|2001.54|2000.04|2001.54|2000.04|1998.43|1996.93|0
1646766310000|2022-03-08 19:05:10|2001.81|2000.31|2001.82|2000.32|2002.51|2001.01|2001.28|1999.78|0
1646766320000|2022-03-08 19:05:20|2001.81|2000.31|2001.96|2000.46|2002.23|2000.73|2001.27|1999.77|0
1646766330000|2022-03-08 19:05:30|2001.83|2000.33|2001.14|1999.64|2001.96|2000.46|1999.91|1998.41|0
1646766340000|2022-03-08 19:05:40|2001.15|1999.65|2002.38|2000.88|2002.38|2000.88|2000.61|1999.11|0
1646766350000|2022-03-08 19:05:50|2002.65|2001.15|2003.07|2001.57|2003.87|2002.37|2002.25|2000.75|0
1646766360000|2022-03-08 19:06:00|2003.08|2001.58|2004.73|2003.23|2004.73|2003.23|2003.07|2001.57|0
1646766370000|2022-03-08 19:06:10|2004.87|2003.37|2004.62|2003.12|2005|2003.5|2004.33|2002.83|0
1646766380000|2022-03-08 19:06:20|2004.63|2003.13|2004.11|2002.61|2004.78|2003.28|2003.95|2002.45|0
1646766390000|2022-03-08 19:06:30|2004.25|2002.75|2005.21|2003.71|2005.21|2003.71|2004.11|2002.61|0
1646766400000|2022-03-08 19:06:40|2005.22|2003.72|2005.23|2003.73|2005.24|2003.74|2004.81|2003.31|0
1646766410000|2022-03-08 19:06:50|2004.96|2003.46|2003.58|2002.08|2005.24|2003.74|2003.58|2002.08|0
1646766420000|2022-03-08 19:07:00|2003.57|2002.07|2003.47|2001.97|2003.72|2002.22|2002.76|2001.26|0
1646766430000|2022-03-08 19:07:10|2003.48|2001.98|2004.44|2002.94|2005|2003.5|2003.48|2001.98|0
1646766440000|2022-03-08 19:07:20|2004.45|2002.95|2004.99|2003.49|2005.13|2003.63|2003.92|2002.42|0
1646766450000|2022-03-08 19:07:30|2005.01|2003.51|2005.02|2003.52|2005.29|2003.79|2004.46|2002.96|0
1646766460000|2022-03-08 19:07:40|2005.01|2003.51|2007.71|2006.21|2007.71|2006.21|2005|2003.5|0
1646766470000|2022-03-08 19:07:50|2007.85|2006.35|2007.32|2005.82|2007.98|2006.48|2007.03|2005.53|0
1646766480000|2022-03-08 19:08:00|2007.31|2005.81|2006.22|2004.72|2008.28|2006.78|2005.94|2004.44|0
1646766490000|2022-03-08 19:08:10|2006.08|2004.58|2006.05|2004.55|2006.34|2004.84|2005.76|2004.26|0
1646766500000|2022-03-08 19:08:20|2006.18|2004.68|2006.03|2004.53|2006.44|2004.94|2005.74|2004.24|0
1646766510000|2022-03-08 19:08:30|2006.44|2004.94|2006.03|2004.53|2006.57|2005.07|2006.02|2004.52|0
1646766520000|2022-03-08 19:08:40|2006.02|2004.52|2005.17|2003.67|2006.02|2004.52|2004.75|2003.25|0
1646766530000|2022-03-08 19:08:50|2005.16|2003.66|2004.13|2002.63|2005.16|2003.66|2003.43|2001.93|0
1646766540000|2022-03-08 19:09:00|2003.99|2002.49|2004.3|2002.8|2004.44|2002.94|2003.86|2002.36|0
1646766550000|2022-03-08 19:09:10|2004.31|2002.81|2004.73|2003.23|2004.73|2003.23|2004.31|2002.81|0
1646766560000|2022-03-08 19:09:20|2004.72|2003.22|2004.71|2003.21|2004.72|2003.22|2003.89|2002.39|0
1646766570000|2022-03-08 19:09:30|2004.83|2003.33|2004.85|2003.35|2004.86|2003.36|2004.7|2003.2|0
1646766580000|2022-03-08 19:09:40|2004.84|2003.34|2006.76|2005.26|2007.03|2005.53|2004.84|2003.34|0
1646766590000|2022-03-08 19:09:50|2006.89|2005.39|2006.06|2004.56|2006.9|2005.4|2005.78|2004.28|0
1646766600000|2022-03-08 19:10:00|2005.93|2004.43|2005.34|2003.84|2006.04|2004.54|2004.67|2003.17|0
1646766610000|2022-03-08 19:10:10|2005.35|2003.85|2007|2005.5|2007|2005.5|2005.35|2003.85|0
1646766620000|2022-03-08 19:10:20|2006.87|2005.37|2006.98|2005.48|2007.14|2005.64|2005.5|2004|0
1646766630000|2022-03-08 19:10:30|2006.85|2005.35|2005.08|2003.58|2006.85|2005.35|2005.08|2003.58|0
1646766640000|2022-03-08 19:10:40|2004.95|2003.45|2004.54|2003.04|2005.49|2003.99|2004.53|2003.03|0
1646766650000|2022-03-08 19:10:50|2004.68|2003.18|2003.97|2002.47|2004.68|2003.18|2003.57|2002.07|0
1646766660000|2022-03-08 19:11:00|2003.84|2002.34|2000.96|1999.46|2003.84|2002.34|2000.68|1999.18|0
1646766670000|2022-03-08 19:11:10|2001.23|1999.73|2002.6|2001.1|2002.74|2001.24|2000.95|1999.45|0
1646766680000|2022-03-08 19:11:20|2002.47|2000.97|1999.77|1998.27|2002.61|2001.11|1999.77|1998.27|0
1646766690000|2022-03-08 19:11:30|1999.5|1998|2000.59|1999.09|2000.59|1999.09|1999.37|1997.87|0
1646766700000|2022-03-08 19:11:40|2000.73|1999.23|2000.14|1998.64|2000.87|1999.37|1999.72|1998.22|0
1646766710000|2022-03-08 19:11:50|2000.15|1998.65|1999.46|1997.96|2000.55|1999.05|1999.46|1997.96|0
1646766720000|2022-03-08 19:12:00|1999.19|1997.69|1996.4|1994.9|1999.33|1997.83|1996.26|1994.76|0
1646766730000|2022-03-08 19:12:10|1996.13|1994.63|1997.24|1995.74|1998.59|1997.09|1996.13|1994.63|0
1646766740000|2022-03-08 19:12:20|1997.11|1995.61|1997.47|1995.97|1997.74|1996.24|1996.92|1995.42|0
1646766750000|2022-03-08 19:12:30|1997.46|1995.96|1997.42|1995.92|1998.27|1996.77|1997.05|1995.55|0
1646766760000|2022-03-08 19:12:40|1997.41|1995.91|1997.98|1996.48|1998.65|1997.15|1997.4|1995.9|0
1646766770000|2022-03-08 19:12:50|1997.97|1996.47|1998.52|1997.02|1998.52|1997.02|1997.42|1995.92|0
1646766780000|2022-03-08 19:13:00|1997.99|1996.49|1997.75|1996.25|1999.12|1997.62|1997.61|1996.11|0
1646766790000|2022-03-08 19:13:10|1997.76|1996.26|1998.99|1997.49|1999.53|1998.03|1997.76|1996.26|0
1646766800000|2022-03-08 19:13:20|1998.98|1997.48|2000.54|1999.04|2000.54|1999.04|1998.72|1997.22|0
1646766810000|2022-03-08 19:13:30|2000.53|1999.03|1999.87|1998.37|2000.67|1999.17|1999.72|1998.22|0
1646766820000|2022-03-08 19:13:40|1999.86|1998.36|1999.98|1998.48|2000.67|1999.17|1999.71|1998.21|0
1646766830000|2022-03-08 19:13:50|1999.71|1998.21|1999.16|1997.66|1999.97|1998.47|1998.89|1997.39|0
1646766840000|2022-03-08 19:14:00|1999.15|1997.65|2000.14|1998.64|2000.29|1998.79|1999.15|1997.65|0
1646766850000|2022-03-08 19:14:10|2000.15|1998.65|2000.75|1999.25|2002.2|2000.7|2000.15|1998.65|0
1646766860000|2022-03-08 19:14:20|2000.88|1999.38|2000.48|1998.98|2000.89|1999.39|2000.06|1998.56|0
1646766870000|2022-03-08 19:14:30|2000.34|1998.84|2000.46|1998.96|2000.61|1999.11|2000.06|1998.56|0
1646766880000|2022-03-08 19:14:40|2000.59|1999.09|1999.62|1998.12|2000.6|1999.1|1999.36|1997.86|0
1646766890000|2022-03-08 19:14:50|1999.63|1998.13|1998.67|1997.17|1999.77|1998.27|1998.39|1996.89|0
1646766900000|2022-03-08 19:15:00|1998.66|1997.16|1998.51|1997.01|2000.16|1998.66|1998.25|1996.75|0
1646766910000|2022-03-08 19:15:10|1998.65|1997.15|1998.74|1997.24|1999.19|1997.69|1997.79|1996.29|0
1646766920000|2022-03-08 19:15:20|1998.61|1997.11|1999.94|1998.44|2000.49|1998.99|1998.6|1997.1|0
1646766930000|2022-03-08 19:15:30|1999.81|1998.31|2000.01|1998.51|2000.63|1999.13|1999.64|1998.14|0
1646766940000|2022-03-08 19:15:40|1999.87|1998.37|1999.72|1998.22|2000.12|1998.62|1999.16|1997.66|0
1646766950000|2022-03-08 19:15:50|1999.85|1998.35|2000.41|1998.91|2000.66|1999.16|1999.58|1998.08|0
1646766960000|2022-03-08 19:16:00|2000.4|1998.9|2001.69|2000.19|2001.96|2000.46|2000.4|1998.9|0
1646766970000|2022-03-08 19:16:10|2001.68|2000.18|2001.26|1999.76|2001.68|2000.18|2000.57|1999.07|0
1646766980000|2022-03-08 19:16:20|2001.27|1999.77|2001.95|2000.45|2002.1|2000.6|2001.27|1999.77|0
1646766990000|2022-03-08 19:16:30|2002.08|2000.58|2003.43|2001.93|2003.43|2001.93|2002.08|2000.58|0
1646767000000|2022-03-08 19:16:40|2003.3|2001.8|2003.57|2002.07|2004.26|2002.76|2003.15|2001.65|0
1646767010000|2022-03-08 19:16:50|2003.7|2002.2|2003.15|2001.65|2003.71|2002.21|2002.6|2001.1|0
1646767020000|2022-03-08 19:17:00|2003.16|2001.66|2002.32|2000.82|2003.43|2001.93|2002.05|2000.55|0
1646767030000|2022-03-08 19:17:10|2002.31|2000.81|2002.03|2000.53|2002.45|2000.95|2001.9|2000.4|0
1646767040000|2022-03-08 19:17:20|2002.04|2000.54|2001.75|2000.25|2002.31|2000.81|2001.75|2000.25|0
1646767050000|2022-03-08 19:17:30|2001.62|2000.12|2002.72|2001.22|2002.72|2001.22|2001.47|1999.97|0
1646767060000|2022-03-08 19:17:40|2002.85|2001.35|2002.32|2000.82|2003|2001.5|2002.17|2000.67|0
1646767070000|2022-03-08 19:17:50|2002.18|2000.68|2002.05|2000.55|2002.32|2000.82|2001.91|2000.41|0
1646767080000|2022-03-08 19:18:00|2002.07|2000.57|2001.8|2000.3|2002.76|2001.26|2001.25|1999.75|0
1646767090000|2022-03-08 19:18:10|2001.81|2000.31|2001.82|2000.32|2002.09|2000.59|2001.25|1999.75|0
1646767100000|2022-03-08 19:18:20|2001.83|2000.33|2000.77|1999.27|2002.12|2000.62|2000.76|1999.26|0
1646767110000|2022-03-08 19:18:30|2000.76|1999.26|2000.77|1999.27|2001.04|1999.54|2000.36|1998.86|0
1646767120000|2022-03-08 19:18:40|2000.63|1999.13|2002.86|2001.36|2002.86|2001.36|2000.63|1999.13|0
1646767130000|2022-03-08 19:18:50|2002.99|2001.49|2002.71|2001.21|2003|2001.5|2002.31|2000.81|0
1646767140000|2022-03-08 19:19:00|2002.98|2001.48|2002.68|2001.18|2002.98|2001.48|2002.13|2000.63|0
1646767150000|2022-03-08 19:19:10|2002.82|2001.32|2002.7|2001.2|2002.96|2001.46|2001.86|2000.36|0
1646767160000|2022-03-08 19:19:20|2002.68|2001.18|2002.15|2000.65|2002.68|2001.18|2001.87|2000.37|0
1646767170000|2022-03-08 19:19:30|2002.55|2001.05|2001.74|2000.24|2002.98|2001.48|2001.74|2000.24|0
1646767180000|2022-03-08 19:19:40|2001.61|2000.11|2000.77|1999.27|2001.89|2000.39|2000.64|1999.14|0
1646767190000|2022-03-08 19:19:50|2000.78|1999.28|2000.76|1999.26|2001.03|1999.53|2000.47|1998.97|0
1646767200000|2022-03-08 19:20:00|2000.77|1999.27|2000.21|1998.71|2001.03|1999.53|2000.21|1998.71|0
1646767210000|2022-03-08 19:20:10|2000.22|1998.72|2000.77|1999.27|2001.03|1999.53|2000.2|1998.7|0
1646767220000|2022-03-08 19:20:20|2000.76|1999.26|2001.88|2000.38|2001.88|2000.38|2000.76|1999.26|0
1646767230000|2022-03-08 19:20:30|2001.89|2000.39|2001.89|2000.39|2002.03|2000.53|2001.35|1999.85|0
1646767240000|2022-03-08 19:20:40|2002.29|2000.79|2002.15|2000.65|2002.43|2000.93|2001.87|2000.37|0
1646767250000|2022-03-08 19:20:50|2002.16|2000.66|2001.32|1999.82|2002.16|2000.66|2001.32|1999.82|0
1646767260000|2022-03-08 19:21:00|2001.05|1999.55|1999.92|1998.42|2001.45|1999.95|1999.92|1998.42|0
1646767270000|2022-03-08 19:21:10|1999.65|1998.15|1998.27|1996.77|1999.65|1998.15|1997.99|1996.49|0
1646767280000|2022-03-08 19:21:20|1998|1996.5|1998.14|1996.64|1998.84|1997.34|1998|1996.5|0
1646767290000|2022-03-08 19:21:30|1998.28|1996.78|1998.83|1997.33|1999.1|1997.6|1998.27|1996.77|0
1646767300000|2022-03-08 19:21:40|1998.82|1997.32|1999.36|1997.86|1999.91|1998.41|1998.82|1997.32|0
1646767310000|2022-03-08 19:21:50|1999.37|1997.87|1999.08|1997.58|1999.64|1998.14|1999.08|1997.58|0
1646767320000|2022-03-08 19:22:00|1999.09|1997.59|1996.86|1995.36|1999.09|1997.59|1996.86|1995.36|0
1646767330000|2022-03-08 19:22:10|1996.99|1995.49|1996.99|1995.49|1997.4|1995.9|1996.84|1995.34|0
1646767340000|2022-03-08 19:22:20|1996.98|1995.48|1996.85|1995.35|1997.12|1995.62|1996.58|1995.08|0
1646767350000|2022-03-08 19:22:30|1996.84|1995.34|1995.74|1994.24|1996.84|1995.34|1995.72|1994.22|0
1646767360000|2022-03-08 19:22:40|1996.14|1994.64|1995.32|1993.82|1996.15|1994.65|1994.9|1993.4|0
1646767370000|2022-03-08 19:22:50|1995.45|1993.95|1995.85|1994.35|1996.01|1994.51|1995.45|1993.95|0
1646767380000|2022-03-08 19:23:00|1995.99|1994.49|1996.82|1995.32|1997.78|1996.28|1995.99|1994.49|0
1646767390000|2022-03-08 19:23:10|1996.95|1995.45|1997.81|1996.31|1998.48|1996.98|1996.95|1995.45|0
1646767400000|2022-03-08 19:23:20|1997.82|1996.32|1998.54|1997.04|1998.69|1997.19|1997.42|1995.92|0
1646767410000|2022-03-08 19:23:30|1998.55|1997.05|2000.47|1998.97|2000.89|1999.39|1998.55|1997.05|0
1646767420000|2022-03-08 19:23:40|2000.6|1999.1|2002.44|2000.94|2002.73|2001.23|2000.6|1999.1|0
1646767430000|2022-03-08 19:23:50|2002.45|2000.95|2003.44|2001.94|2003.45|2001.95|2002.19|2000.69|0
1646767440000|2022-03-08 19:24:00|2003.05|2001.55|2002.17|2000.67|2003.05|2001.55|2001.89|2000.39|0
1646767450000|2022-03-08 19:24:10|2002.04|2000.54|2002.32|2000.82|2002.46|2000.96|2001.63|2000.13|0
1646767460000|2022-03-08 19:24:20|2002.33|2000.83|2002.61|2001.11|2003.29|2001.79|2002.33|2000.83|0
1646767470000|2022-03-08 19:24:30|2002.47|2000.97|2002.47|2000.97|2002.75|2001.25|2001.24|1999.74|0
1646767480000|2022-03-08 19:24:40|2003.13|2001.63|2001.91|2000.41|2003.29|2001.79|2001.91|2000.41|0
1646767490000|2022-03-08 19:24:50|2001.92|2000.42|2002.58|2001.08|2002.59|2001.09|2001.92|2000.42|0
1646767500000|2022-03-08 19:25:00|2002.32|2000.82|2002.56|2001.06|2002.56|2001.06|2000.38|1998.88|0
1646767510000|2022-03-08 19:25:10|2002.69|2001.19|2002.45|2000.95|2003.26|2001.76|2002.18|2000.68|0
1646767520000|2022-03-08 19:25:20|2002.44|2000.94|2002.27|2000.77|2002.79|2001.29|2002.11|2000.61|0
1646767530000|2022-03-08 19:25:30|2002.4|2000.9|2002.95|2001.45|2003.23|2001.73|2001.99|2000.49|0
1646767540000|2022-03-08 19:25:40|2002.96|2001.46|2003.62|2002.12|2003.77|2002.27|2002.96|2001.46|0
1646767550000|2022-03-08 19:25:50|2003.63|2002.13|2003.63|2002.13|2004.86|2003.36|2003.62|2002.12|0
1646767560000|2022-03-08 19:26:00|2003.1|2001.6|2005.61|2004.11|2005.62|2004.12|2003.07|2001.57|0
1646767570000|2022-03-08 19:26:10|2005.62|2004.12|2004.5|2003|2005.62|2004.12|2004.5|2003|0
1646767580000|2022-03-08 19:26:20|2004.51|2003.01|2006.04|2004.54|2006.59|2005.09|2004.51|2003.01|0
1646767590000|2022-03-08 19:26:30|2006.03|2004.53|2005.92|2004.42|2006.04|2004.54|2005.36|2003.86|0
1646767600000|2022-03-08 19:26:40|2005.91|2004.41|2006.2|2004.7|2006.47|2004.97|2005.64|2004.14|0
1646767610000|2022-03-08 19:26:50|2006.21|2004.71|2006.61|2005.11|2006.75|2005.25|2006.07|2004.57|0
1646767620000|2022-03-08 19:27:00|2006.62|2005.12|2007.85|2006.35|2008.24|2006.74|2006.21|2004.71|0
1646767630000|2022-03-08 19:27:10|2007.84|2006.34|2008.13|2006.63|2008.53|2007.03|2007.57|2006.07|0
1646767640000|2022-03-08 19:27:20|2008.12|2006.62|2007.85|2006.35|2008.4|2006.9|2007.85|2006.35|0
1646767650000|2022-03-08 19:27:30|2007.86|2006.36|2008.42|2006.92|2008.68|2007.18|2007.86|2006.36|0
1646767660000|2022-03-08 19:27:40|2008.55|2007.05|2009.78|2008.28|2009.78|2008.28|2008.4|2006.9|0
1646767670000|2022-03-08 19:27:50|2009.77|2008.27|2010.27|2008.77|2011.24|2009.74|2009.63|2008.13|0
1646767680000|2022-03-08 19:28:00|2010.26|2008.76|2009.75|2008.25|2010.26|2008.76|2008.91|2007.41|0
1646767690000|2022-03-08 19:28:10|2010.15|2008.65|2009.74|2008.24|2010.16|2008.66|2009.32|2007.82|0
1646767700000|2022-03-08 19:28:20|2009.73|2008.23|2009.19|2007.69|2009.73|2008.23|2009.19|2007.69|0
1646767710000|2022-03-08 19:28:30|2009.18|2007.68|2008.38|2006.88|2009.2|2007.7|2008.12|2006.62|0
1646767720000|2022-03-08 19:28:40|2008.37|2006.87|2008.37|2006.87|2008.64|2007.14|2007.82|2006.32|0
1646767730000|2022-03-08 19:28:50|2008.5|2007|2008.77|2007.27|2009.05|2007.55|2008.36|2006.86|0
1646767740000|2022-03-08 19:29:00|2008.63|2007.13|2008.64|2007.14|2009.18|2007.68|2008.5|2007|0
1646767750000|2022-03-08 19:29:10|2008.65|2007.15|2008.88|2007.38|2009.05|2007.55|2008.33|2006.83|0
1646767760000|2022-03-08 19:29:20|2008.89|2007.39|2008.9|2007.4|2009.04|2007.54|2008.74|2007.24|0
1646767770000|2022-03-08 19:29:30|2008.76|2007.26|2009.88|2008.38|2010.02|2008.52|2008.63|2007.13|0
1646767780000|2022-03-08 19:29:40|2010.02|2008.52|2010.01|2008.51|2010.02|2008.52|2009.47|2007.97|0
1646767790000|2022-03-08 19:29:50|2009.87|2008.37|2009.46|2007.96|2009.88|2008.38|2009.19|2007.69|0
1646767800000|2022-03-08 19:30:00|2009.45|2007.95|2008.94|2007.44|2009.45|2007.95|2008.09|2006.59|0
1646767810000|2022-03-08 19:30:10|2009.07|2007.57|2008.39|2006.89|2009.37|2007.87|2008.25|2006.75|0
1646767820000|2022-03-08 19:30:20|2008.41|2006.91|2008.81|2007.31|2009.63|2008.13|2008.41|2006.91|0
1646767830000|2022-03-08 19:30:30|2008.67|2007.17|2009.66|2008.16|2009.79|2008.29|2008.67|2007.17|0
1646767840000|2022-03-08 19:30:40|2009.65|2008.15|2009.67|2008.17|2010.08|2008.58|2009.52|2008.02|0
1646767850000|2022-03-08 19:30:50|2009.54|2008.04|2008.43|2006.93|2009.54|2008.04|2008.43|2006.93|0
1646767860000|2022-03-08 19:31:00|2008.3|2006.8|2007.89|2006.39|2008.3|2006.8|2006.11|2004.61|0
1646767870000|2022-03-08 19:31:10|2008.03|2006.53|2008.03|2006.53|2008.43|2006.93|2007.87|2006.37|0
1646767880000|2022-03-08 19:31:20|2008.16|2006.66|2009.26|2007.76|2009.8|2008.3|2008.16|2006.66|0
1646767890000|2022-03-08 19:31:30|2009.25|2007.75|2007.88|2006.38|2009.39|2007.89|2007.88|2006.38|0
1646767900000|2022-03-08 19:31:40|2007.75|2006.25|2009.11|2007.61|2009.25|2007.75|2007.74|2006.24|0
1646767910000|2022-03-08 19:31:50|2009.24|2007.74|2008.56|2007.06|2009.25|2007.75|2008.42|2006.92|0
1646767920000|2022-03-08 19:32:00|2008.55|2007.05|2007.19|2005.69|2008.55|2007.05|2007.04|2005.54|0
1646767930000|2022-03-08 19:32:10|2007.18|2005.68|2005.91|2004.41|2007.32|2005.82|2005.64|2004.14|0
1646767940000|2022-03-08 19:32:20|2006.18|2004.68|2007.42|2005.92|2007.55|2006.05|2006.18|2004.68|0
1646767950000|2022-03-08 19:32:30|2007.43|2005.93|2007.3|2005.8|2007.84|2006.34|2006.6|2005.1|0
1646767960000|2022-03-08 19:32:40|2007.31|2005.81|2007.43|2005.93|2007.57|2006.07|2007.29|2005.79|0
1646767970000|2022-03-08 19:32:50|2007.42|2005.92|2006.34|2004.84|2007.42|2005.92|2006.33|2004.83|0
1646767980000|2022-03-08 19:33:00|2006.21|2004.71|2005.24|2003.74|2006.21|2004.71|2005.24|2003.74|0
1646767990000|2022-03-08 19:33:10|2005.1|2003.6|2004.9|2003.4|2005.49|2003.99|2004.36|2002.86|0
1646768000000|2022-03-08 19:33:20|2004.91|2003.41|2005.59|2004.09|2005.88|2004.38|2004.91|2003.41|0
1646768010000|2022-03-08 19:33:30|2005.32|2003.82|2005.59|2004.09|2005.59|2004.09|2004.78|2003.28|0
1646768020000|2022-03-08 19:33:40|2005.46|2003.96|2004.35|2002.85|2005.89|2004.39|2004.21|2002.71|0
1646768030000|2022-03-08 19:33:50|2004.21|2002.71|2003.36|2001.86|2005.31|2003.81|2003.36|2001.86|0
1646768040000|2022-03-08 19:34:00|2003.35|2001.85|2003.1|2001.6|2003.35|2001.85|2001.99|2000.49|0
1646768050000|2022-03-08 19:34:10|2003.37|2001.87|2003.38|2001.88|2003.66|2002.16|2003.1|2001.6|0
1646768060000|2022-03-08 19:34:20|2003.37|2001.87|2003.37|2001.87|2004.34|2002.84|2003.22|2001.72|0
1646768070000|2022-03-08 19:34:30|2003.24|2001.74|2004.19|2002.69|2004.21|2002.71|2003.23|2001.73|0
1646768080000|2022-03-08 19:34:40|2004.2|2002.7|2003.78|2002.28|2004.2|2002.7|2003.64|2002.14|0
1646768090000|2022-03-08 19:34:50|2003.92|2002.42|2004.47|2002.97|2004.47|2002.97|2003.35|2001.85|0
1646768100000|2022-03-08 19:35:00|2004.46|2002.96|2003.68|2002.18|2004.46|2002.96|2003|2001.5|0
1646768110000|2022-03-08 19:35:10|2003.69|2002.19|2002.99|2001.49|2004.09|2002.59|2002.85|2001.35|0
1646768120000|2022-03-08 19:35:20|2002.86|2001.36|2002.33|2000.83|2002.86|2001.36|2002.04|2000.54|0
1646768130000|2022-03-08 19:35:30|2002.6|2001.1|2004.9|2003.4|2004.9|2003.4|2002.31|2000.81|0
1646768140000|2022-03-08 19:35:40|2005.3|2003.8|2006.27|2004.77|2006.69|2005.19|2005.3|2003.8|0
1646768150000|2022-03-08 19:35:50|2006.4|2004.9|2005.73|2004.23|2006.67|2005.17|2005.58|2004.08|0
1646768160000|2022-03-08 19:36:00|2005.46|2003.96|2006.57|2005.07|2006.7|2005.2|2005.46|2003.96|0
1646768170000|2022-03-08 19:36:10|2006.44|2004.94|2006.7|2005.2|2006.7|2005.2|2006.16|2004.66|0
1646768180000|2022-03-08 19:36:20|2006.71|2005.21|2005.61|2004.11|2006.71|2005.21|2005.61|2004.11|0
1646768190000|2022-03-08 19:36:30|2005.6|2004.1|2004.64|2003.14|2005.6|2004.1|2004.64|2003.14|0
1646768200000|2022-03-08 19:36:40|2004.63|2003.13|2003.38|2001.88|2004.63|2003.13|2003.25|2001.75|0
1646768210000|2022-03-08 19:36:50|2003.52|2002.02|2004.23|2002.73|2004.74|2003.24|2003.52|2002.02|0
1646768220000|2022-03-08 19:37:00|2004.24|2002.74|2004.49|2002.99|2004.77|2003.27|2003.95|2002.45|0
1646768230000|2022-03-08 19:37:10|2004.5|2003|2006.73|2005.23|2006.73|2005.23|2004.5|2003|0
1646768240000|2022-03-08 19:37:20|2006.87|2005.37|2007.46|2005.96|2007.59|2006.09|2006.19|2004.69|0
1646768250000|2022-03-08 19:37:30|2007.45|2005.95|2007.77|2006.27|2008.03|2006.53|2007.31|2005.81|0
1646768260000|2022-03-08 19:37:40|2007.91|2006.41|2006.6|2005.1|2009.57|2008.07|2006.32|2004.82|0
1646768270000|2022-03-08 19:37:50|2006.61|2005.11|2006.99|2005.49|2007.29|2005.79|2006.45|2004.95|0
1646768280000|2022-03-08 19:38:00|2006.86|2005.36|2006.96|2005.46|2007.79|2006.29|2006.56|2005.06|0
1646768290000|2022-03-08 19:38:10|2006.82|2005.32|2007.49|2005.99|2007.64|2006.14|2006.82|2005.32|0
1646768300000|2022-03-08 19:38:20|2007.63|2006.13|2009.41|2007.91|2009.69|2008.19|2007.63|2006.13|0
1646768310000|2022-03-08 19:38:30|2009.55|2008.05|2008.33|2006.83|2009.68|2008.18|2008.32|2006.82|0
1646768320000|2022-03-08 19:38:40|2008.2|2006.7|2007.52|2006.02|2008.2|2006.7|2007.38|2005.88|0
1646768330000|2022-03-08 19:38:50|2007.53|2006.03|2007.66|2006.16|2007.66|2006.16|2007.1|2005.6|0
1646768340000|2022-03-08 19:39:00|2007.65|2006.15|2007.92|2006.42|2007.92|2006.42|2006.56|2005.06|0
1646768350000|2022-03-08 19:39:10|2007.93|2006.43|2006|2004.5|2008.61|2007.11|2006|2004.5|0
1646768360000|2022-03-08 19:39:20|2005.86|2004.36|2006.52|2005.02|2006.53|2005.03|2005.16|2003.66|0
1646768370000|2022-03-08 19:39:30|2006.53|2005.03|2008.03|2006.53|2008.43|2006.93|2006.53|2005.03|0
1646768380000|2022-03-08 19:39:40|2007.89|2006.39|2009.37|2007.87|2009.5|2008|2007.6|2006.1|0
1646768390000|2022-03-08 19:39:50|2009.5|2008|2009.49|2007.99|2009.64|2008.14|2009.23|2007.73|0
1646768400000|2022-03-08 19:40:00|2009.52|2008.02|2010.59|2009.09|2011.12|2009.62|2009.37|2007.87|0
1646768410000|2022-03-08 19:40:10|2010.6|2009.1|2010.98|2009.48|2011.13|2009.63|2010.32|2008.82|0
1646768420000|2022-03-08 19:40:20|2010.85|2009.35|2010.45|2008.95|2010.85|2009.35|2010.44|2008.94|0
1646768430000|2022-03-08 19:40:30|2010.44|2008.94|2008.4|2006.9|2010.45|2008.95|2008.4|2006.9|0
1646768440000|2022-03-08 19:40:40|2008.41|2006.91|2007.74|2006.24|2008.54|2007.04|2007.74|2006.24|0
1646768450000|2022-03-08 19:40:50|2007.61|2006.11|2009|2007.5|2009.27|2007.77|2007.61|2006.11|0
1646768460000|2022-03-08 19:41:00|2008.98|2007.48|2008.14|2006.64|2009.26|2007.76|2008.14|2006.64|0
1646768470000|2022-03-08 19:41:10|2008.13|2006.63|2009.1|2007.6|2009.11|2007.61|2007.86|2006.36|0
1646768480000|2022-03-08 19:41:20|2009.11|2007.61|2008.55|2007.05|2009.93|2008.43|2008.55|2007.05|0
1646768490000|2022-03-08 19:41:30|2008.42|2006.92|2007.88|2006.38|2008.44|2006.94|2007.6|2006.1|0
1646768500000|2022-03-08 19:41:40|2007.87|2006.37|2007.74|2006.24|2007.87|2006.37|2007.6|2006.1|0
1646768510000|2022-03-08 19:41:50|2007.6|2006.1|2006.6|2005.1|2007.6|2006.1|2006.07|2004.57|0
1646768520000|2022-03-08 19:42:00|2006.74|2005.24|2006.3|2004.8|2006.74|2005.24|2005.88|2004.38|0
1646768530000|2022-03-08 19:42:10|2006.43|2004.93|2006.47|2004.97|2006.47|2004.97|2006.16|2004.66|0
1646768540000|2022-03-08 19:42:20|2007|2005.5|2006.01|2004.51|2007.13|2005.63|2006.01|2004.51|0
1646768550000|2022-03-08 19:42:30|2006.02|2004.52|2005.89|2004.39|2006.02|2004.52|2005.32|2003.82|0
1646768560000|2022-03-08 19:42:40|2005.9|2004.4|2004.99|2003.49|2007.27|2005.77|2004.99|2003.49|0
1646768570000|2022-03-08 19:42:50|2004.86|2003.36|2005.84|2004.34|2005.84|2004.34|2004.86|2003.36|0
1646768580000|2022-03-08 19:43:00|2006.11|2004.61|2006.69|2005.19|2007.22|2005.72|2005.86|2004.36|0
1646768590000|2022-03-08 19:43:10|2006.82|2005.32|2006.81|2005.31|2006.95|2005.45|2006.54|2005.04|0
1646768600000|2022-03-08 19:43:20|2006.67|2005.17|2007.48|2005.98|2007.48|2005.98|2005.97|2004.47|0
1646768610000|2022-03-08 19:43:30|2007.75|2006.25|2007.75|2006.25|2008.44|2006.94|2007.62|2006.12|0
1646768620000|2022-03-08 19:43:40|2007.62|2006.12|2008.56|2007.06|2008.71|2007.21|2007.47|2005.97|0
1646768630000|2022-03-08 19:43:50|2008.57|2007.07|2008.43|2006.93|2008.58|2007.08|2007.87|2006.37|0
1646768640000|2022-03-08 19:44:00|2008.29|2006.79|2009.67|2008.17|2009.95|2008.45|2008.02|2006.52|0
1646768650000|2022-03-08 19:44:10|2009.68|2008.18|2009.4|2007.9|2009.68|2008.18|2008.72|2007.22|0
1646768660000|2022-03-08 19:44:20|2009.41|2007.91|2009.95|2008.45|2009.95|2008.45|2009.12|2007.62|0
1646768670000|2022-03-08 19:44:30|2010.08|2008.58|2009.8|2008.3|2010.08|2008.58|2008.98|2007.48|0
1646768680000|2022-03-08 19:44:40|2009.79|2008.29|2010.06|2008.56|2010.07|2008.57|2009.79|2008.29|0
1646768690000|2022-03-08 19:44:50|2010.07|2008.57|2010.07|2008.57|2010.62|2009.12|2009.93|2008.43|0
1646768700000|2022-03-08 19:45:00|2010.11|2008.61|2011.5|2010|2012.31|2010.81|2010.11|2008.61|0
1646768710000|2022-03-08 19:45:10|2011.51|2010.01|2011.55|2010.05|2012.21|2010.71|2010.71|2009.21|0
1646768720000|2022-03-08 19:45:20|2011.68|2010.18|2011.01|2009.51|2011.68|2010.18|2010.87|2009.37|0
1646768730000|2022-03-08 19:45:30|2011|2009.5|2011.54|2010.04|2012.09|2010.59|2010.73|2009.23|0
1646768740000|2022-03-08 19:45:40|2011.94|2010.44|2010.7|2009.2|2011.94|2010.44|2010.15|2008.65|0
1646768750000|2022-03-08 19:45:50|2010.56|2009.06|2011.25|2009.75|2011.25|2009.75|2010.56|2009.06|0
1646768760000|2022-03-08 19:46:00|2011.11|2009.61|2009.72|2008.22|2011.52|2010.02|2009.59|2008.09|0
1646768770000|2022-03-08 19:46:10|2009.86|2008.36|2010.01|2008.51|2010.82|2009.32|2009.86|2008.36|0
1646768780000|2022-03-08 19:46:20|2010.15|2008.65|2010.98|2009.48|2010.98|2009.48|2009.87|2008.37|0
1646768790000|2022-03-08 19:46:30|2010.85|2009.35|2010.57|2009.07|2010.99|2009.49|2010.16|2008.66|0
1646768800000|2022-03-08 19:46:40|2010.7|2009.2|2011.56|2010.06|2011.96|2010.46|2010.57|2009.07|0
1646768810000|2022-03-08 19:46:50|2011.55|2010.05|2011.28|2009.78|2011.97|2010.47|2010.73|2009.23|0
1646768820000|2022-03-08 19:47:00|2011.27|2009.77|2013.45|2011.95|2013.45|2011.95|2011.27|2009.77|0
1646768830000|2022-03-08 19:47:10|2013.32|2011.82|2012.92|2011.42|2013.46|2011.96|2012.91|2011.41|0
1646768840000|2022-03-08 19:47:20|2012.78|2011.28|2011.84|2010.34|2012.92|2011.42|2011.84|2010.34|0
1646768850000|2022-03-08 19:47:30|2011.83|2010.33|2011.57|2010.07|2011.83|2010.33|2010.46|2008.96|0
1646768860000|2022-03-08 19:47:40|2011.84|2010.34|2011.57|2010.07|2012.12|2010.62|2011.56|2010.06|0
1646768870000|2022-03-08 19:47:50|2011.84|2010.34|2011.29|2009.79|2011.84|2010.34|2010.88|2009.38|0
1646768880000|2022-03-08 19:48:00|2011.31|2009.81|2010.9|2009.4|2011.84|2010.34|2010.75|2009.25|0
1646768890000|2022-03-08 19:48:10|2011.03|2009.53|2011.19|2009.69|2011.44|2009.94|2010.76|2009.26|0
1646768900000|2022-03-08 19:48:20|2011.32|2009.82|2011.03|2009.53|2011.32|2009.82|2011.03|2009.53|0
1646768910000|2022-03-08 19:48:30|2011.3|2009.8|2011.71|2010.21|2011.71|2010.21|2011.03|2009.53|0
1646768920000|2022-03-08 19:48:40|2011.84|2010.34|2011.85|2010.35|2011.85|2010.35|2010.19|2008.69|0
1646768930000|2022-03-08 19:48:50|2011.86|2010.36|2013.24|2011.74|2013.53|2012.03|2011.85|2010.35|0
1646768940000|2022-03-08 19:49:00|2013.25|2011.75|2015.12|2013.62|2015.28|2013.78|2013.25|2011.75|0
1646768950000|2022-03-08 19:49:10|2015.13|2013.63|2015.39|2013.89|2015.68|2014.18|2014.57|2013.07|0
1646768960000|2022-03-08 19:49:20|2015.38|2013.88|2015.23|2013.73|2015.92|2014.42|2014.96|2013.46|0
1646768970000|2022-03-08 19:49:30|2015.24|2013.74|2014.85|2013.35|2015.66|2014.16|2014.57|2013.07|0
1646768980000|2022-03-08 19:49:40|2014.84|2013.34|2015.4|2013.9|2016.2|2014.7|2014.29|2012.79|0
1646768990000|2022-03-08 19:49:50|2015.93|2014.43|2014.33|2012.83|2016.21|2014.71|2014.33|2012.83|0
1646769000000|2022-03-08 19:50:00|2014.32|2012.82|2015.41|2013.91|2015.54|2014.04|2014.04|2012.54|0
1646769010000|2022-03-08 19:50:10|2015.42|2013.92|2014.32|2012.82|2015.42|2013.92|2014.05|2012.55|0
1646769020000|2022-03-08 19:50:20|2014.19|2012.69|2013.78|2012.28|2015.15|2013.65|2013.78|2012.28|0
1646769030000|2022-03-08 19:50:30|2013.79|2012.29|2014.05|2012.55|2014.34|2012.84|2013.79|2012.29|0
1646769040000|2022-03-08 19:50:40|2013.92|2012.42|2013.23|2011.73|2014.33|2012.83|2013.23|2011.73|0
1646769050000|2022-03-08 19:50:50|2013.24|2011.74|2013.52|2012.02|2013.78|2012.28|2013.24|2011.74|0
1646769060000|2022-03-08 19:51:00|2013.53|2012.03|2013.64|2012.14|2014.9|2013.4|2013.5|2012|0
1646769070000|2022-03-08 19:51:10|2013.51|2012.01|2013.17|2011.67|2013.51|2012.01|2012.22|2010.72|0
1646769080000|2022-03-08 19:51:20|2013.03|2011.53|2012.23|2010.73|2013.04|2011.54|2011.93|2010.43|0
1646769090000|2022-03-08 19:51:30|2012.1|2010.6|2012.81|2011.31|2012.94|2011.44|2011.83|2010.33|0
1646769100000|2022-03-08 19:51:40|2012.8|2011.3|2012.38|2010.88|2012.94|2011.44|2012.12|2010.62|0
1646769110000|2022-03-08 19:51:50|2012.52|2011.02|2013.03|2011.53|2013.03|2011.53|2011.26|2009.76|0
1646769120000|2022-03-08 19:52:00|2012.89|2011.39|2012.89|2011.39|2014.27|2012.77|2012.76|2011.26|0
1646769130000|2022-03-08 19:52:10|2012.49|2010.99|2012.77|2011.27|2012.91|2011.41|2012.21|2010.71|0
1646769140000|2022-03-08 19:52:20|2012.64|2011.14|2012.35|2010.85|2012.92|2011.42|2012.07|2010.57|0
1646769150000|2022-03-08 19:52:30|2012.22|2010.72|2012.91|2011.41|2013.18|2011.68|2012.08|2010.58|0
1646769160000|2022-03-08 19:52:40|2013.04|2011.54|2010.85|2009.35|2013.44|2011.94|2010.85|2009.35|0
1646769170000|2022-03-08 19:52:50|2010.86|2009.36|2011.28|2009.78|2011.28|2009.78|2009.92|2008.42|0
1646769180000|2022-03-08 19:53:00|2011.55|2010.05|2011.02|2009.52|2012.52|2011.02|2010.75|2009.25|0
1646769190000|2022-03-08 19:53:10|2011.01|2009.51|2009.92|2008.42|2011.01|2009.51|2009.9|2008.4|0
1646769200000|2022-03-08 19:53:20|2009.91|2008.41|2008.94|2007.44|2009.91|2008.41|2008.78|2007.28|0
1646769210000|2022-03-08 19:53:30|2008.93|2007.43|2007.99|2006.49|2009.22|2007.72|2007.98|2006.48|0
1646769220000|2022-03-08 19:53:40|2008.25|2006.75|2007.97|2006.47|2008.67|2007.17|2007.7|2006.2|0
1646769230000|2022-03-08 19:53:50|2007.98|2006.48|2008|2006.5|2008.01|2006.51|2007.02|2005.52|0
1646769240000|2022-03-08 19:54:00|2007.73|2006.23|2006.89|2005.39|2007.87|2006.37|2006.62|2005.12|0
1646769250000|2022-03-08 19:54:10|2006.9|2005.4|2007.17|2005.67|2007.3|2005.8|2006.61|2005.11|0
1646769260000|2022-03-08 19:54:20|2007.31|2005.81|2007.16|2005.66|2007.72|2006.22|2006.62|2005.12|0
1646769270000|2022-03-08 19:54:30|2007.15|2005.65|2007.04|2005.54|2007.17|2005.67|2006.47|2004.97|0
1646769280000|2022-03-08 19:54:40|2007.03|2005.53|2006.35|2004.85|2007.17|2005.67|2006.07|2004.57|0
1646769290000|2022-03-08 19:54:50|2006.36|2004.86|2006.59|2005.09|2006.62|2005.12|2005.93|2004.43|0
1646769300000|2022-03-08 19:55:00|2006.6|2005.1|2005.77|2004.27|2006.61|2005.11|2005.49|2003.99|0
1646769310000|2022-03-08 19:55:10|2005.78|2004.28|2006.61|2005.11|2007.15|2005.65|2005.78|2004.28|0
1646769320000|2022-03-08 19:55:20|2006.6|2005.1|2006.14|2004.64|2006.83|2005.33|2006|2004.5|0
1646769330000|2022-03-08 19:55:30|2006.28|2004.78|2007.67|2006.17|2007.68|2006.18|2005.86|2004.36|0
1646769340000|2022-03-08 19:55:40|2007.54|2006.04|2008.79|2007.29|2008.79|2007.29|2007.41|2005.91|0
1646769350000|2022-03-08 19:55:50|2008.8|2007.3|2008.25|2006.75|2009.88|2008.38|2008.12|2006.62|0
1646769360000|2022-03-08 19:56:00|2008.24|2006.74|2007.42|2005.92|2009.33|2007.83|2007.29|2005.79|0
1646769370000|2022-03-08 19:56:10|2007.41|2005.91|2006.57|2005.07|2007.41|2005.91|2006.3|2004.8|0
1646769380000|2022-03-08 19:56:20|2006.58|2005.08|2007.39|2005.89|2008.21|2006.71|2006.58|2005.08|0
1646769390000|2022-03-08 19:56:30|2007.25|2005.75|2006.03|2004.53|2007.39|2005.89|2006.02|2004.52|0
1646769400000|2022-03-08 19:56:40|2006.83|2005.33|2006.29|2004.79|2006.84|2005.34|2006.29|2004.79|0
1646769410000|2022-03-08 19:56:50|2005.89|2004.39|2006.02|2004.52|2006.3|2004.8|2005.88|2004.38|0
1646769420000|2022-03-08 19:57:00|2005.89|2004.39|2004.32|2002.82|2005.89|2004.39|2004.32|2002.82|0
1646769430000|2022-03-08 19:57:10|2004.33|2002.83|2004.21|2002.71|2004.89|2003.39|2004.06|2002.56|0
1646769440000|2022-03-08 19:57:20|2004.2|2002.7|2004.34|2002.84|2004.34|2002.84|2003.22|2001.72|0
1646769450000|2022-03-08 19:57:30|2004.33|2002.83|2003.78|2002.28|2004.61|2003.11|2003.78|2002.28|0
1646769460000|2022-03-08 19:57:40|2003.77|2002.27|2004.48|2002.98|2004.6|2003.1|2003.5|2002|0
1646769470000|2022-03-08 19:57:50|2004.47|2002.97|2003.27|2001.77|2004.47|2002.97|2003.24|2001.74|0
1646769480000|2022-03-08 19:58:00|2003.53|2002.03|2003.81|2002.31|2004.92|2003.42|2003.53|2002.03|0
1646769490000|2022-03-08 19:58:10|2003.68|2002.18|2004.63|2003.13|2004.9|2003.4|2003.53|2002.03|0
1646769500000|2022-03-08 19:58:20|2004.62|2003.12|2003.51|2002.01|2004.62|2003.12|2003.24|2001.74|0
1646769510000|2022-03-08 19:58:30|2003.52|2002.02|2003.53|2002.03|2003.65|2002.15|2002.96|2001.46|0
1646769520000|2022-03-08 19:58:40|2003.52|2002.02|2002.7|2001.2|2003.67|2002.17|2002.43|2000.93|0
1646769530000|2022-03-08 19:58:50|2002.68|2001.18|2001.86|2000.36|2002.7|2001.2|2001.72|2000.22|0
1646769540000|2022-03-08 19:59:00|2002.39|2000.89|2004.32|2002.82|2004.32|2002.82|2001.99|2000.49|0
1646769550000|2022-03-08 19:59:10|2004.31|2002.81|2004.84|2003.34|2004.84|2003.34|2004.03|2002.53|0
1646769560000|2022-03-08 19:59:20|2005.11|2003.61|2005.12|2003.62|2005.53|2004.03|2004.84|2003.34|0
1646769570000|2022-03-08 19:59:30|2005.11|2003.61|2005.68|2004.18|2005.68|2004.18|2004.84|2003.34|0
1646769580000|2022-03-08 19:59:40|2006.08|2004.58|2006.66|2005.16|2006.79|2005.29|2005.94|2004.44|0
1646769590000|2022-03-08 19:59:50|2006.52|2005.02|2006.52|2005.02|2007.9|2006.4|2006.52|2005.02|0
1646769600000|2022-03-08 20:00:00|2006.65|2005.15|2006.68|2005.18|2007.63|2006.13|2006.38|2004.88|0
1646769610000|2022-03-08 20:00:10|2006.67|2005.17|2006.66|2005.16|2006.67|2005.17|2005.55|2004.05|0
1646769620000|2022-03-08 20:00:20|2006.79|2005.29|2006.12|2004.62|2006.81|2005.31|2006.11|2004.61|0
1646769630000|2022-03-08 20:00:30|2006.25|2004.75|2006.71|2005.21|2007.09|2005.59|2006.11|2004.61|0
1646769640000|2022-03-08 20:00:40|2006.57|2005.07|2006.93|2005.43|2007.37|2005.87|2006.27|2004.77|0
1646769650000|2022-03-08 20:00:50|2006.8|2005.3|2006.53|2005.03|2007.07|2005.57|2006.51|2005.01|0
1646769660000|2022-03-08 20:01:00|2006.52|2005.02|2006.94|2005.44|2007.35|2005.85|2005.96|2004.46|0
1646769670000|2022-03-08 20:01:10|2006.95|2005.45|2006.26|2004.76|2007.36|2005.86|2006.25|2004.75|0
1646769680000|2022-03-08 20:01:20|2006.25|2004.75|2006.53|2005.03|2006.53|2005.03|2005.69|2004.19|0
1646769690000|2022-03-08 20:01:30|2006.54|2005.04|2006.81|2005.31|2006.95|2005.45|2006.53|2005.03|0
1646769700000|2022-03-08 20:01:40|2006.68|2005.18|2006.8|2005.3|2007.07|2005.57|2006.52|2005.02|0
1646769710000|2022-03-08 20:01:50|2006.81|2005.31|2006.36|2004.86|2006.81|2005.31|2006.22|2004.72|0
1646769720000|2022-03-08 20:02:00|2006.5|2005|2006.94|2005.44|2007.76|2006.26|2006.5|2005|0
1646769730000|2022-03-08 20:02:10|2006.95|2005.45|2008.5|2007|2009.04|2007.54|2006.95|2005.45|0
1646769740000|2022-03-08 20:02:20|2008.37|2006.87|2009.38|2007.88|2010.05|2008.55|2008.23|2006.73|0
1646769750000|2022-03-08 20:02:30|2009.37|2007.87|2009.11|2007.61|2010.21|2008.71|2008.84|2007.34|0
1646769760000|2022-03-08 20:02:40|2008.84|2007.34|2008.97|2007.47|2009.67|2008.17|2008.83|2007.33|0
1646769770000|2022-03-08 20:02:50|2008.96|2007.46|2010.06|2008.56|2010.21|2008.71|2008.82|2007.32|0
1646769780000|2022-03-08 20:03:00|2010.2|2008.7|2010.35|2008.85|2011.31|2009.81|2010.07|2008.57|0
1646769790000|2022-03-08 20:03:10|2010.22|2008.72|2009.94|2008.44|2010.23|2008.73|2009.39|2007.89|0
1646769800000|2022-03-08 20:03:20|2009.96|2008.46|2010.34|2008.84|2011.04|2009.54|2009.96|2008.46|0
1646769810000|2022-03-08 20:03:30|2010.21|2008.71|2010.62|2009.12|2010.75|2009.25|2010.07|2008.57|0
1646769820000|2022-03-08 20:03:40|2010.63|2009.13|2009.68|2008.18|2010.77|2009.27|2009.68|2008.18|0
1646769830000|2022-03-08 20:03:50|2009.69|2008.19|2010.23|2008.73|2010.51|2009.01|2009.68|2008.18|0
1646769840000|2022-03-08 20:04:00|2010.24|2008.74|2011.79|2010.29|2012.74|2011.24|2010.23|2008.73|0
1646769850000|2022-03-08 20:04:10|2011.65|2010.15|2011.93|2010.43|2012.2|2010.7|2011.52|2010.02|0
1646769860000|2022-03-08 20:04:20|2011.8|2010.3|2013.06|2011.56|2013.61|2012.11|2011.8|2010.3|0
1646769870000|2022-03-08 20:04:30|2012.92|2011.42|2013.04|2011.54|2013.59|2012.09|2012.49|2010.99|0
1646769880000|2022-03-08 20:04:40|2013.05|2011.55|2013.71|2012.21|2013.86|2012.36|2012.48|2010.98|0
1646769890000|2022-03-08 20:04:50|2013.72|2012.22|2012.63|2011.13|2013.72|2012.22|2012.35|2010.85|0
1646769900000|2022-03-08 20:05:00|2012.5|2011|2012.19|2010.69|2012.62|2011.12|2011.77|2010.27|0
1646769910000|2022-03-08 20:05:10|2012.46|2010.96|2011.79|2010.29|2012.88|2011.38|2011.78|2010.28|0
1646769920000|2022-03-08 20:05:20|2011.65|2010.15|2011.89|2010.39|2012.05|2010.55|2011.07|2009.57|0
1646769930000|2022-03-08 20:05:30|2011.9|2010.4|2011.76|2010.26|2012.57|2011.07|2011.62|2010.12|0
1646769940000|2022-03-08 20:05:40|2011.9|2010.4|2011.34|2009.84|2012.59|2011.09|2011.34|2009.84|0
1646769950000|2022-03-08 20:05:50|2011.35|2009.85|2012.03|2010.53|2012.16|2010.66|2010.66|2009.16|0
1646769960000|2022-03-08 20:06:00|2012.16|2010.66|2013.54|2012.04|2013.95|2012.45|2012.16|2010.66|0
1646769970000|2022-03-08 20:06:10|2013.53|2012.03|2012.45|2010.95|2013.53|2012.03|2012.17|2010.67|0
1646769980000|2022-03-08 20:06:20|2012.46|2010.96|2013.68|2012.18|2013.69|2012.19|2012.18|2010.68|0
1646769990000|2022-03-08 20:06:30|2013.82|2012.32|2013.4|2011.9|2013.83|2012.33|2013.13|2011.63|0
1646770000000|2022-03-08 20:06:40|2013.54|2012.04|2012.96|2011.46|2013.54|2012.04|2012.15|2010.65|0
1646770010000|2022-03-08 20:06:50|2013.1|2011.6|2013.8|2012.3|2014.07|2012.57|2013.1|2011.6|0
1646770020000|2022-03-08 20:07:00|2013.81|2012.31|2013.25|2011.75|2015.03|2013.53|2013.25|2011.75|0
1646770030000|2022-03-08 20:07:10|2013.24|2011.74|2012.4|2010.9|2013.65|2012.15|2012.4|2010.9|0
1646770040000|2022-03-08 20:07:20|2012.39|2010.89|2010.86|2009.36|2012.39|2010.89|2010.86|2009.36|0
1646770050000|2022-03-08 20:07:30|2010.87|2009.37|2012.78|2011.28|2013.19|2011.69|2010.87|2009.37|0
1646770060000|2022-03-08 20:07:40|2012.79|2011.29|2013.06|2011.56|2013.47|2011.97|2012.78|2011.28|0
1646770070000|2022-03-08 20:07:50|2013.05|2011.55|2013.34|2011.84|2013.75|2012.25|2013.05|2011.55|0
1646770080000|2022-03-08 20:08:00|2013.61|2012.11|2013.76|2012.26|2014.31|2012.81|2012.8|2011.3|0
1646770090000|2022-03-08 20:08:10|2013.5|2012|2013.48|2011.98|2013.76|2012.26|2013.08|2011.58|0
1646770100000|2022-03-08 20:08:20|2013.49|2011.99|2013.26|2011.76|2014.09|2012.59|2013.14|2011.64|0
1646770110000|2022-03-08 20:08:30|2012.86|2011.36|2012.6|2011.1|2013.57|2012.07|2012.2|2010.7|0
1646770120000|2022-03-08 20:08:40|2012.74|2011.24|2012.45|2010.95|2012.74|2011.24|2012.31|2010.81|0
1646770130000|2022-03-08 20:08:50|2012.44|2010.94|2012.58|2011.08|2012.58|2011.08|2011.88|2010.38|0
1646770140000|2022-03-08 20:09:00|2012.71|2011.21|2013.53|2012.03|2013.82|2012.32|2012.71|2011.21|0
1646770150000|2022-03-08 20:09:10|2013.54|2012.04|2013.96|2012.46|2013.96|2012.46|2012.85|2011.35|0
1646770160000|2022-03-08 20:09:20|2013.95|2012.45|2014.22|2012.72|2015.19|2013.69|2013.95|2012.45|0
1646770170000|2022-03-08 20:09:30|2014.35|2012.85|2014.34|2012.84|2014.77|2013.27|2014.07|2012.57|0
1646770180000|2022-03-08 20:09:40|2014.35|2012.85|2014.34|2012.84|2014.62|2013.12|2013.78|2012.28|0
1646770190000|2022-03-08 20:09:50|2014.33|2012.83|2014.33|2012.83|2014.88|2013.38|2014.33|2012.83|0
1646770200000|2022-03-08 20:10:00|2014.73|2013.23|2015.01|2013.51|2016.26|2014.76|2014.6|2013.1|0
1646770210000|2022-03-08 20:10:10|2015.14|2013.64|2015.01|2013.51|2015.15|2013.65|2014.58|2013.08|0
1646770220000|2022-03-08 20:10:20|2015.14|2013.64|2015.4|2013.9|2015.67|2014.17|2015.13|2013.63|0
1646770230000|2022-03-08 20:10:30|2015.41|2013.91|2015.67|2014.17|2016.09|2014.59|2015.41|2013.91|0
1646770240000|2022-03-08 20:10:40|2015.53|2014.03|2013.45|2011.95|2015.53|2014.03|2012.9|2011.4|0
1646770250000|2022-03-08 20:10:50|2013.46|2011.96|2012.8|2011.3|2013.76|2012.26|2012.8|2011.3|0
1646770260000|2022-03-08 20:11:00|2012.67|2011.17|2011.79|2010.29|2012.67|2011.17|2011.67|2010.17|0
1646770270000|2022-03-08 20:11:10|2011.8|2010.3|2010.97|2009.47|2012.35|2010.85|2010.68|2009.18|0
1646770280000|2022-03-08 20:11:20|2011.24|2009.74|2012.07|2010.57|2012.34|2010.84|2011.24|2009.74|0
1646770290000|2022-03-08 20:11:30|2012.08|2010.58|2011.26|2009.76|2012.35|2010.85|2010.96|2009.46|0
1646770300000|2022-03-08 20:11:40|2011.27|2009.77|2010.3|2008.8|2011.54|2010.04|2010.16|2008.66|0
1646770310000|2022-03-08 20:11:50|2010.03|2008.53|2009.07|2007.57|2010.87|2009.37|2009.07|2007.57|0
1646770320000|2022-03-08 20:12:00|2009.05|2007.55|2009.37|2007.87|2010.46|2008.96|2008.92|2007.42|0
1646770330000|2022-03-08 20:12:10|2009.36|2007.86|2008.66|2007.16|2009.36|2007.86|2008.52|2007.02|0
1646770340000|2022-03-08 20:12:20|2008.52|2007.02|2008.77|2007.27|2008.91|2007.41|2007.96|2006.46|0
1646770350000|2022-03-08 20:12:30|2008.78|2007.28|2008.78|2007.28|2009.05|2007.55|2008.49|2006.99|0
1646770360000|2022-03-08 20:12:40|2008.79|2007.29|2009.08|2007.58|2009.49|2007.99|2008.64|2007.14|0
1646770370000|2022-03-08 20:12:50|2008.95|2007.45|2009.07|2007.57|2009.49|2007.99|2008.67|2007.17|0
1646770380000|2022-03-08 20:13:00|2009.08|2007.58|2009.36|2007.86|2009.36|2007.86|2008.95|2007.45|0
1646770390000|2022-03-08 20:13:10|2009.49|2007.99|2009.61|2008.11|2009.63|2008.13|2007.96|2006.46|0
1646770400000|2022-03-08 20:13:20|2009.62|2008.12|2009.04|2007.54|2009.89|2008.39|2009.04|2007.54|0
1646770410000|2022-03-08 20:13:30|2008.64|2007.14|2008.22|2006.72|2008.64|2007.14|2007.8|2006.3|0
1646770420000|2022-03-08 20:13:40|2008.21|2006.71|2007.93|2006.43|2008.35|2006.85|2007.09|2005.59|0
1646770430000|2022-03-08 20:13:50|2007.92|2006.42|2007.93|2006.43|2008.07|2006.57|2007.65|2006.15|0
1646770440000|2022-03-08 20:14:00|2007.79|2006.29|2007.52|2006.02|2007.92|2006.42|2006.98|2005.48|0
1646770450000|2022-03-08 20:14:10|2007.38|2005.88|2007.96|2006.46|2007.96|2006.46|2006.97|2005.47|0
1646770460000|2022-03-08 20:14:20|2007.83|2006.33|2007.43|2005.93|2007.83|2006.33|2007.28|2005.78|0
1646770470000|2022-03-08 20:14:30|2007.42|2005.92|2007.56|2006.06|2007.7|2006.2|2007.14|2005.64|0
1646770480000|2022-03-08 20:14:40|2007.7|2006.2|2008.81|2007.31|2008.81|2007.31|2007.43|2005.93|0
1646770490000|2022-03-08 20:14:50|2008.82|2007.32|2009.8|2008.3|2010.37|2008.87|2008.82|2007.32|0
1646770500000|2022-03-08 20:15:00|2009.93|2008.43|2009.94|2008.44|2010.92|2009.42|2009.4|2007.9|0
1646770510000|2022-03-08 20:15:10|2010.34|2008.84|2010.88|2009.38|2010.9|2009.4|2009.93|2008.43|0
1646770520000|2022-03-08 20:15:20|2010.89|2009.39|2010.87|2009.37|2010.89|2009.39|2009.92|2008.42|0
1646770530000|2022-03-08 20:15:30|2010.88|2009.38|2010.99|2009.49|2011.02|2009.52|2010.32|2008.82|0
1646770540000|2022-03-08 20:15:40|2010.85|2009.35|2012.12|2010.62|2012.12|2010.62|2010.85|2009.35|0
1646770550000|2022-03-08 20:15:50|2012.13|2010.63|2011.55|2010.05|2012.39|2010.89|2011.55|2010.05|0
1646770560000|2022-03-08 20:16:00|2011.54|2010.04|2009.32|2007.82|2011.54|2010.04|2009.04|2007.54|0
1646770570000|2022-03-08 20:16:10|2009.18|2007.68|2009.61|2008.11|2009.61|2008.11|2008.78|2007.28|0
1646770580000|2022-03-08 20:16:20|2009.62|2008.12|2009.08|2007.58|2009.89|2008.39|2008.81|2007.31|0
1646770590000|2022-03-08 20:16:30|2009.07|2007.57|2008.82|2007.32|2009.08|2007.58|2008.53|2007.03|0
1646770600000|2022-03-08 20:16:40|2008.84|2007.34|2010.33|2008.83|2010.48|2008.98|2008.84|2007.34|0
1646770610000|2022-03-08 20:16:50|2010.47|2008.97|2009.78|2008.28|2010.48|2008.98|2009.78|2008.28|0
1646770620000|2022-03-08 20:17:00|2009.76|2008.26|2011.52|2010.02|2011.53|2010.03|2009.63|2008.13|0
1646770630000|2022-03-08 20:17:10|2011.12|2009.62|2011.25|2009.75|2011.39|2009.89|2010.83|2009.33|0
1646770640000|2022-03-08 20:17:20|2011.24|2009.74|2011.26|2009.76|2011.26|2009.76|2010.97|2009.47|0
1646770650000|2022-03-08 20:17:30|2011.25|2009.75|2010.97|2009.47|2011.26|2009.76|2010.97|2009.47|0
1646770660000|2022-03-08 20:17:40|2010.96|2009.46|2010.71|2009.21|2010.96|2009.46|2009.87|2008.37|0
1646770670000|2022-03-08 20:17:50|2010.7|2009.2|2009.87|2008.37|2010.71|2009.21|2009.86|2008.36|0
1646770680000|2022-03-08 20:18:00|2009.88|2008.38|2008.49|2006.99|2009.88|2008.38|2008.36|2006.86|0
1646770690000|2022-03-08 20:18:10|2008.48|2006.98|2007.21|2005.71|2008.48|2006.98|2007.21|2005.71|0
1646770700000|2022-03-08 20:18:20|2007.22|2005.72|2008.04|2006.54|2008.17|2006.67|2007.21|2005.71|0
1646770710000|2022-03-08 20:18:30|2008.17|2006.67|2008.46|2006.96|2009.01|2007.51|2008.17|2006.67|0
1646770720000|2022-03-08 20:18:40|2008.45|2006.95|2008.45|2006.95|2008.73|2007.23|2008.18|2006.68|0
1646770730000|2022-03-08 20:18:50|2008.46|2006.96|2009.69|2008.19|2010.1|2008.6|2008.46|2006.96|0
1646770740000|2022-03-08 20:19:00|2009.7|2008.2|2009.01|2007.51|2010.1|2008.6|2008.33|2006.83|0
1646770750000|2022-03-08 20:19:10|2009.02|2007.52|2008.31|2006.81|2009.96|2008.46|2008.18|2006.68|0
1646770760000|2022-03-08 20:19:20|2008.45|2006.95|2007.33|2005.83|2008.85|2007.35|2007.33|2005.83|0
1646770770000|2022-03-08 20:19:30|2007.34|2005.84|2007.34|2005.84|2007.9|2006.4|2007.34|2005.84|0
1646770780000|2022-03-08 20:19:40|2007.35|2005.85|2008.05|2006.55|2008.46|2006.96|2007.35|2005.85|0
1646770790000|2022-03-08 20:19:50|2007.91|2006.41|2007.9|2006.4|2008.18|2006.68|2007.78|2006.28|0
1646770800000|2022-03-08 20:20:00|2007.91|2006.41|2008.58|2007.08|2009|2007.5|2007.91|2006.41|0
1646770810000|2022-03-08 20:20:10|2008.71|2007.21|2008.16|2006.66|2008.99|2007.49|2008.16|2006.66|0
1646770820000|2022-03-08 20:20:20|2008.17|2006.67|2007.03|2005.53|2008.3|2006.8|2006.49|2004.99|0
1646770830000|2022-03-08 20:20:30|2007.04|2005.54|2007.3|2005.8|2007.71|2006.21|2006.89|2005.39|0
1646770840000|2022-03-08 20:20:40|2007.43|2005.93|2006.16|2004.66|2007.44|2005.94|2006.16|2004.66|0
1646770850000|2022-03-08 20:20:50|2006.17|2004.67|2006.58|2005.08|2006.58|2005.08|2006.02|2004.52|0
1646770860000|2022-03-08 20:21:00|2006.57|2005.07|2006.43|2004.93|2006.72|2005.22|2006.42|2004.92|0
1646770870000|2022-03-08 20:21:10|2006.7|2005.2|2006.85|2005.35|2006.98|2005.48|2006.42|2004.92|0
1646770880000|2022-03-08 20:21:20|2006.98|2005.48|2005.84|2004.34|2007.11|2005.61|2005.57|2004.07|0
1646770890000|2022-03-08 20:21:30|2005.7|2004.2|2006.41|2004.91|2006.69|2005.19|2005.7|2004.2|0
1646770900000|2022-03-08 20:21:40|2006.42|2004.92|2006.41|2004.91|2006.69|2005.19|2006.27|2004.77|0
1646770910000|2022-03-08 20:21:50|2006.42|2004.92|2005.71|2004.21|2006.42|2004.92|2005.7|2004.2|0
1646770920000|2022-03-08 20:22:00|2005.84|2004.34|2006.26|2004.76|2006.41|2004.91|2005.56|2004.06|0
1646770930000|2022-03-08 20:22:10|2006.12|2004.62|2006.67|2005.17|2007.23|2005.73|2006.12|2004.62|0
1646770940000|2022-03-08 20:22:20|2006.54|2005.04|2006.68|2005.18|2006.82|2005.32|2006.26|2004.76|0
1646770950000|2022-03-08 20:22:30|2006.41|2004.91|2005.98|2004.48|2006.67|2005.17|2005.71|2004.21|0
1646770960000|2022-03-08 20:22:40|2005.85|2004.35|2006.41|2004.91|2006.41|2004.91|2005.7|2004.2|0
1646770970000|2022-03-08 20:22:50|2006.27|2004.77|2005.86|2004.36|2006.42|2004.92|2005.71|2004.21|0
1646770980000|2022-03-08 20:23:00|2005.87|2004.37|2005.84|2004.34|2006.56|2005.06|2005.84|2004.34|0
1646770990000|2022-03-08 20:23:10|2006.24|2004.74|2006.66|2005.16|2006.8|2005.3|2005.97|2004.47|0
1646771000000|2022-03-08 20:23:20|2006.8|2005.3|2006.54|2005.04|2006.8|2005.3|2005.96|2004.46|0
1646771010000|2022-03-08 20:23:30|2006.67|2005.17|2006.11|2004.61|2006.68|2005.18|2006.11|2004.61|0
1646771020000|2022-03-08 20:23:40|2005.84|2004.34|2006.26|2004.76|2006.53|2005.03|2005.7|2004.2|0
1646771030000|2022-03-08 20:23:50|2006.25|2004.75|2006.26|2004.76|2006.39|2004.89|2005.85|2004.35|0
1646771040000|2022-03-08 20:24:00|2006.39|2004.89|2007.64|2006.14|2007.78|2006.28|2006.26|2004.76|0
1646771050000|2022-03-08 20:24:10|2007.78|2006.28|2007.94|2006.44|2008.9|2007.4|2007.52|2006.02|0
1646771060000|2022-03-08 20:24:20|2007.81|2006.31|2006.85|2005.35|2007.81|2006.31|2006.84|2005.34|0
1646771070000|2022-03-08 20:24:30|2006.98|2005.48|2006.83|2005.33|2007.13|2005.63|2006.83|2005.33|0
1646771080000|2022-03-08 20:24:40|2006.97|2005.47|2007.95|2006.45|2008.76|2007.26|2006.97|2005.47|0
1646771090000|2022-03-08 20:24:50|2008.09|2006.59|2008.09|2006.59|2008.09|2006.59|2007.53|2006.03|0
1646771100000|2022-03-08 20:25:00|2008.1|2006.6|2006.86|2005.36|2008.1|2006.6|2006.57|2005.07|0
1646771110000|2022-03-08 20:25:10|2006.85|2005.35|2006.71|2005.21|2006.99|2005.49|2006.14|2004.64|0
1646771120000|2022-03-08 20:25:20|2006.44|2004.94|2006.7|2005.2|2006.98|2005.48|2006.42|2004.92|0
1646771130000|2022-03-08 20:25:30|2006.71|2005.21|2007.81|2006.31|2007.81|2006.31|2006.7|2005.2|0
1646771140000|2022-03-08 20:25:40|2007.82|2006.32|2006.88|2005.38|2007.95|2006.45|2006.88|2005.38|0
1646771150000|2022-03-08 20:25:50|2006.86|2005.36|2005.48|2003.98|2006.86|2005.36|2005.48|2003.98|0
1646771160000|2022-03-08 20:26:00|2005.61|2004.11|2006.18|2004.68|2006.58|2005.08|2005.35|2003.85|0
1646771170000|2022-03-08 20:26:10|2006.17|2004.67|2006.41|2004.91|2006.41|2004.91|2005.61|2004.11|0
1646771180000|2022-03-08 20:26:20|2006.28|2004.78|2006.41|2004.91|2006.54|2005.04|2005.71|2004.21|0
1646771190000|2022-03-08 20:26:30|2006.4|2004.9|2006.81|2005.31|2006.81|2005.31|2006.39|2004.89|0
1646771200000|2022-03-08 20:26:40|2006.94|2005.44|2006.96|2005.46|2006.96|2005.46|2006.4|2004.9|0
1646771210000|2022-03-08 20:26:50|2007.09|2005.59|2007.22|2005.72|2007.5|2006|2006.81|2005.31|0
1646771220000|2022-03-08 20:27:00|2007.36|2005.86|2006.23|2004.73|2007.36|2005.86|2006.08|2004.58|0
1646771230000|2022-03-08 20:27:10|2006.36|2004.86|2005.52|2004.02|2006.37|2004.87|2005.52|2004.02|0
1646771240000|2022-03-08 20:27:20|2005.25|2003.75|2004.97|2003.47|2005.67|2004.17|2004.56|2003.06|0
1646771250000|2022-03-08 20:27:30|2004.98|2003.48|2005.68|2004.18|2005.81|2004.31|2004.84|2003.34|0
1646771260000|2022-03-08 20:27:40|2005.67|2004.17|2004.71|2003.21|2005.68|2004.18|2004.57|2003.07|0
1646771270000|2022-03-08 20:27:50|2004.72|2003.22|2004.98|2003.48|2005.4|2003.9|2004.71|2003.21|0
1646771280000|2022-03-08 20:28:00|2004.96|2003.46|2004.55|2003.05|2004.96|2003.46|2004.28|2002.78|0
1646771290000|2022-03-08 20:28:10|2004.68|2003.18|2004.41|2002.91|2004.69|2003.19|2004.13|2002.63|0
1646771300000|2022-03-08 20:28:20|2004.42|2002.92|2003.03|2001.53|2004.42|2002.92|2001.95|2000.45|0
1646771310000|2022-03-08 20:28:30|2003.16|2001.66|2002.21|2000.71|2003.16|2001.66|2001.94|2000.44|0
1646771320000|2022-03-08 20:28:40|2002.2|2000.7|2002.29|2000.79|2002.42|2000.92|2001.34|1999.84|0
1646771330000|2022-03-08 20:28:50|2002.27|2000.77|2001.86|2000.36|2002.29|2000.79|2001.57|2000.07|0
1646771340000|2022-03-08 20:29:00|2002.13|2000.63|2001.06|1999.56|2002.42|2000.92|2000.79|1999.29|0
1646771350000|2022-03-08 20:29:10|2001.07|1999.57|2000.79|1999.29|2001.35|1999.85|2000.23|1998.73|0
1646771360000|2022-03-08 20:29:20|2000.92|1999.42|2000.21|1998.71|2000.92|1999.42|1999.25|1997.75|0
1646771370000|2022-03-08 20:29:30|2000.22|1998.72|1999.38|1997.88|2000.36|1998.86|1998.97|1997.47|0
1646771380000|2022-03-08 20:29:40|1999.39|1997.89|1999.64|1998.14|1999.78|1998.28|1998.83|1997.33|0
1646771390000|2022-03-08 20:29:50|1999.37|1997.87|1999.32|1997.82|1999.5|1998|1998.28|1996.78|0
1646771400000|2022-03-08 20:30:00|1999.46|1997.96|1998.36|1996.86|1999.89|1998.39|1998.23|1996.73|0
1646771410000|2022-03-08 20:30:10|1998.23|1996.73|1997.52|1996.02|1998.23|1996.73|1997.09|1995.59|0
1646771420000|2022-03-08 20:30:20|1997.53|1996.03|1996.84|1995.34|1997.8|1996.3|1996.84|1995.34|0
1646771430000|2022-03-08 20:30:30|1996.83|1995.33|1997.37|1995.87|1997.39|1995.89|1996.68|1995.18|0
1646771440000|2022-03-08 20:30:40|1997.35|1995.85|1997.02|1995.52|1997.35|1995.85|1996.4|1994.9|0
1646771450000|2022-03-08 20:30:50|1997.16|1995.66|1997.29|1995.79|1997.57|1996.07|1996.88|1995.38|0
1646771460000|2022-03-08 20:31:00|1997.43|1995.93|1995.9|1994.4|1997.43|1995.93|1995.9|1994.4|0
1646771470000|2022-03-08 20:31:10|1995.91|1994.41|1996.34|1994.84|1997.02|1995.52|1995.91|1994.41|0
1646771480000|2022-03-08 20:31:20|1996.35|1994.85|1996.32|1994.82|1996.48|1994.98|1995.76|1994.26|0
1646771490000|2022-03-08 20:31:30|1996.33|1994.83|1995.65|1994.15|1996.46|1994.96|1995.64|1994.14|0
1646771500000|2022-03-08 20:31:40|1995.78|1994.28|1996.46|1994.96|1996.6|1995.1|1995.65|1994.15|0
1646771510000|2022-03-08 20:31:50|1996.33|1994.83|1996.62|1995.12|1997.02|1995.52|1996.32|1994.82|0
1646771520000|2022-03-08 20:32:00|1996.89|1995.39|1997.32|1995.82|1997.73|1996.23|1996.75|1995.25|0
1646771530000|2022-03-08 20:32:10|1997.19|1995.69|1997.74|1996.24|1998.15|1996.65|1996.9|1995.4|0
1646771540000|2022-03-08 20:32:20|1997.73|1996.23|1996.9|1995.4|1997.75|1996.25|1996.62|1995.12|0
1646771550000|2022-03-08 20:32:30|1996.76|1995.26|1997.44|1995.94|1997.58|1996.08|1996.63|1995.13|0
1646771560000|2022-03-08 20:32:40|1997.71|1996.21|1997.3|1995.8|1997.86|1996.36|1997.16|1995.66|0
1646771570000|2022-03-08 20:32:50|1997.17|1995.67|1997.28|1995.78|1997.29|1995.79|1996.59|1995.09|0
1646771580000|2022-03-08 20:33:00|1997.14|1995.64|1996.3|1994.8|1997.15|1995.65|1995.74|1994.24|0
1646771590000|2022-03-08 20:33:10|1996.29|1994.79|1996.15|1994.65|1996.43|1994.93|1995.74|1994.24|0
1646771600000|2022-03-08 20:33:20|1996.02|1994.52|1995.48|1993.98|1996.72|1995.22|1995.47|1993.97|0
1646771610000|2022-03-08 20:33:30|1995.61|1994.11|1994.6|1993.1|1995.86|1994.36|1994.6|1993.1|0
1646771620000|2022-03-08 20:33:40|1994.46|1992.96|1994.89|1993.39|1994.89|1993.39|1993.63|1992.13|0
1646771630000|2022-03-08 20:33:50|1994.9|1993.4|1993.81|1992.31|1995.17|1993.67|1993.81|1992.31|0
1646771640000|2022-03-08 20:34:00|1993.8|1992.3|1994.34|1992.84|1994.62|1993.12|1993.39|1991.89|0
1646771650000|2022-03-08 20:34:10|1994.33|1992.83|1993.64|1992.14|1994.34|1992.84|1993.49|1991.99|0
1646771660000|2022-03-08 20:34:20|1993.78|1992.28|1993.34|1991.84|1993.93|1992.43|1993.34|1991.84|0
1646771670000|2022-03-08 20:34:30|1993.21|1991.71|1994.04|1992.54|1994.04|1992.54|1993.21|1991.71|0
1646771680000|2022-03-08 20:34:40|1994.18|1992.68|1994.13|1992.63|1994.46|1992.96|1993.56|1992.06|0
1646771690000|2022-03-08 20:34:50|1994.53|1993.03|1993.83|1992.33|1994.54|1993.04|1993.71|1992.21|0
1646771700000|2022-03-08 20:35:00|1993.81|1992.31|1993.15|1991.65|1993.81|1992.31|1992.86|1991.36|0
1646771710000|2022-03-08 20:35:10|1993.55|1992.05|1993.99|1992.49|1994.54|1993.04|1993.42|1991.92|0
1646771720000|2022-03-08 20:35:20|1993.85|1992.35|1994.8|1993.3|1994.8|1993.3|1993.84|1992.34|0
1646771730000|2022-03-08 20:35:30|1994.27|1992.77|1994.27|1992.77|1994.4|1992.9|1993.28|1991.78|0
1646771740000|2022-03-08 20:35:40|1994.13|1992.63|1993.45|1991.95|1994.56|1993.06|1993.45|1991.95|0
1646771750000|2022-03-08 20:35:50|1993.58|1992.08|1993.43|1991.93|1993.72|1992.22|1993.02|1991.52|0
1646771760000|2022-03-08 20:36:00|1993.44|1991.94|1993.31|1991.81|1993.44|1991.94|1992.73|1991.23|0
1646771770000|2022-03-08 20:36:10|1993.71|1992.21|1993.05|1991.55|1993.71|1992.21|1992.51|1991.01|0
1646771780000|2022-03-08 20:36:20|1992.91|1991.41|1992.94|1991.44|1993.51|1992.01|1992.67|1991.17|0
1646771790000|2022-03-08 20:36:30|1992.95|1991.45|1993.13|1991.63|1993.81|1992.31|1992.95|1991.45|0
1646771800000|2022-03-08 20:36:40|1993.26|1991.76|1993.49|1991.99|1993.77|1992.27|1993.2|1991.7|0
1646771810000|2022-03-08 20:36:50|1993.5|1992|1993.47|1991.97|1994.04|1992.54|1993.2|1991.7|0
1646771820000|2022-03-08 20:37:00|1993.46|1991.96|1993.18|1991.68|1993.72|1992.22|1992.35|1990.85|0
1646771830000|2022-03-08 20:37:10|1993.45|1991.95|1994.59|1993.09|1994.59|1993.09|1993.45|1991.95|0
1646771840000|2022-03-08 20:37:20|1994.45|1992.95|1995.19|1993.69|1996.31|1994.81|1994.45|1992.95|0
1646771850000|2022-03-08 20:37:30|1995.33|1993.83|1995.18|1993.68|1995.73|1994.23|1994.77|1993.27|0
1646771860000|2022-03-08 20:37:40|1995.2|1993.7|1997.67|1996.17|1997.81|1996.31|1995.2|1993.7|0
1646771870000|2022-03-08 20:37:50|1997.4|1995.9|1996.56|1995.06|1997.68|1996.18|1996.3|1994.8|0
1646771880000|2022-03-08 20:38:00|1996.57|1995.07|1996.85|1995.35|1997.39|1995.89|1995.75|1994.25|0
1646771890000|2022-03-08 20:38:10|1996.31|1994.81|1996.02|1994.52|1996.58|1995.08|1996.02|1994.52|0
1646771900000|2022-03-08 20:38:20|1995.62|1994.12|1996.45|1994.95|1996.45|1994.95|1995.62|1994.12|0
1646771910000|2022-03-08 20:38:30|1996.31|1994.81|1998.4|1996.9|1998.4|1996.9|1996.31|1994.81|0
1646771920000|2022-03-08 20:38:40|1998.27|1996.77|1998.51|1997.01|1998.56|1997.06|1997.18|1995.68|0
1646771930000|2022-03-08 20:38:50|1998.64|1997.14|1998.76|1997.26|1998.76|1997.26|1997.68|1996.18|0
1646771940000|2022-03-08 20:39:00|1998.75|1997.25|1997.82|1996.32|1998.75|1997.25|1997.27|1995.77|0
1646771950000|2022-03-08 20:39:10|1997.95|1996.45|1997.81|1996.31|1998.77|1997.27|1997.55|1996.05|0
1646771960000|2022-03-08 20:39:20|1997.68|1996.18|1997.67|1996.17|1998.09|1996.59|1997.53|1996.03|0
1646771970000|2022-03-08 20:39:30|1997.54|1996.04|1997.7|1996.2|1998.37|1996.87|1997.53|1996.03|0
1646771980000|2022-03-08 20:39:40|1997.57|1996.07|1998.11|1996.61|1998.25|1996.75|1997.57|1996.07|0
1646771990000|2022-03-08 20:39:50|1998.12|1996.62|1998.26|1996.76|1998.39|1996.89|1997.57|1996.07|0
1646772000000|2022-03-08 20:40:00|1998.39|1996.89|1998.92|1997.42|1999.65|1998.15|1998.26|1996.76|0
1646772010000|2022-03-08 20:40:10|1999.19|1997.69|1998.65|1997.15|1999.19|1997.69|1997.84|1996.34|0
1646772020000|2022-03-08 20:40:20|1999.05|1997.55|1999.18|1997.68|1999.33|1997.83|1998.91|1997.41|0
1646772030000|2022-03-08 20:40:30|1999.05|1997.55|1999.85|1998.35|2000.13|1998.63|1999.05|1997.55|0
1646772040000|2022-03-08 20:40:40|1999.72|1998.22|2000.14|1998.64|2000.14|1998.64|1998.9|1997.4|0
1646772050000|2022-03-08 20:40:50|2000.15|1998.65|1999.03|1997.53|2000.42|1998.92|1999.03|1997.53|0
1646772060000|2022-03-08 20:41:00|1999.04|1997.54|1998.75|1997.25|2000.4|1998.9|1998.6|1997.1|0
1646772070000|2022-03-08 20:41:10|1998.88|1997.38|1997.66|1996.16|1998.88|1997.38|1997.66|1996.16|0
1646772080000|2022-03-08 20:41:20|1997.93|1996.43|1999.21|1997.71|1999.21|1997.71|1997.29|1995.79|0
1646772090000|2022-03-08 20:41:30|1999.35|1997.85|1999.22|1997.72|2000.18|1998.68|1999.2|1997.7|0
1646772100000|2022-03-08 20:41:40|1999.49|1997.99|1999.32|1997.82|1999.5|1998|1997.82|1996.32|0
1646772110000|2022-03-08 20:41:50|1999.33|1997.83|1998.36|1996.86|1999.46|1997.96|1998.36|1996.86|0
1646772120000|2022-03-08 20:42:00|1998.35|1996.85|1997.63|1996.13|1999.17|1997.67|1997.5|1996|0
1646772130000|2022-03-08 20:42:10|1997.5|1996|1997.2|1995.7|1998.03|1996.53|1996.79|1995.29|0
1646772140000|2022-03-08 20:42:20|1997.19|1995.69|1997.78|1996.28|1997.79|1996.29|1996.7|1995.2|0
1646772150000|2022-03-08 20:42:30|1997.64|1996.14|1998.2|1996.7|1998.89|1997.39|1997.37|1995.87|0
1646772160000|2022-03-08 20:42:40|1998.47|1996.97|1998.61|1997.11|1999.03|1997.53|1997.93|1996.43|0
1646772170000|2022-03-08 20:42:50|1998.75|1997.25|1999.28|1997.78|1999.42|1997.92|1998.74|1997.24|0
1646772180000|2022-03-08 20:43:00|1999.31|1997.81|1999.28|1997.78|2000.11|1998.61|1998.18|1996.68|0
1646772190000|2022-03-08 20:43:10|1999.02|1997.52|1999.84|1998.34|1999.85|1998.35|1998.47|1996.97|0
1646772200000|2022-03-08 20:43:20|1999.85|1998.35|1998.19|1996.69|1999.99|1998.49|1998.19|1996.69|0
1646772210000|2022-03-08 20:43:30|1998.46|1996.96|1998.16|1996.66|1998.73|1997.23|1998.16|1996.66|0
1646772220000|2022-03-08 20:43:40|1998.17|1996.67|1997.53|1996.03|1999.96|1998.46|1997.53|1996.03|0
1646772230000|2022-03-08 20:43:50|1997.52|1996.02|1995.85|1994.35|1997.92|1996.42|1995.85|1994.35|0
1646772240000|2022-03-08 20:44:00|1995.72|1994.22|1996.92|1995.42|1997.35|1995.85|1995.71|1994.21|0
1646772250000|2022-03-08 20:44:10|1996.79|1995.29|1996.77|1995.27|1997.18|1995.68|1996.63|1995.13|0
1646772260000|2022-03-08 20:44:20|1997.04|1995.54|1996.54|1995.04|1997.61|1996.11|1996.54|1995.04|0
1646772270000|2022-03-08 20:44:30|1996.53|1995.03|1995.53|1994.03|1996.53|1995.03|1995.26|1993.76|0
1646772280000|2022-03-08 20:44:40|1995.66|1994.16|1995.39|1993.89|1996.21|1994.71|1995.12|1993.62|0
1646772290000|2022-03-08 20:44:50|1995.37|1993.87|1994.66|1993.16|1995.63|1994.13|1994.66|1993.16|0
1646772300000|2022-03-08 20:45:00|1994.79|1993.29|1997.02|1995.52|1997.02|1995.52|1994.79|1993.29|0
1646772310000|2022-03-08 20:45:10|1997.03|1995.53|1996.47|1994.97|1997.31|1995.81|1996.46|1994.96|0
1646772320000|2022-03-08 20:45:20|1996.74|1995.24|1996.2|1994.7|1996.77|1995.27|1995.79|1994.29|0
1646772330000|2022-03-08 20:45:30|1996.19|1994.69|1994.96|1993.46|1996.19|1994.69|1994.54|1993.04|0
1646772340000|2022-03-08 20:45:40|1994.83|1993.33|1995.39|1993.89|1996.2|1994.7|1994.54|1993.04|0
1646772350000|2022-03-08 20:45:50|1994.99|1993.49|1994.96|1993.46|1995.23|1993.73|1994.15|1992.65|0
1646772360000|2022-03-08 20:46:00|1994.97|1993.47|1994.85|1993.35|1995.81|1994.31|1994.85|1993.35|0
1646772370000|2022-03-08 20:46:10|1994.84|1993.34|1994.84|1993.34|1995.4|1993.9|1994.29|1992.79|0
1646772380000|2022-03-08 20:46:20|1994.97|1993.47|1995.23|1993.73|1995.25|1993.75|1994.82|1993.32|0
1646772390000|2022-03-08 20:46:30|1995.1|1993.6|1994.54|1993.04|1995.36|1993.86|1994.12|1992.62|0
1646772400000|2022-03-08 20:46:40|1994.53|1993.03|1994.54|1993.04|1994.54|1993.04|1993.69|1992.19|0
1646772410000|2022-03-08 20:46:50|1994.53|1993.03|1995.55|1994.05|1995.55|1994.05|1994.26|1992.76|0
1646772420000|2022-03-08 20:47:00|1995.56|1994.06|1996.16|1994.66|1997.37|1995.87|1995.56|1994.06|0
1646772430000|2022-03-08 20:47:10|1996.03|1994.53|1994.61|1993.11|1996.16|1994.66|1994.61|1993.11|0
1646772440000|2022-03-08 20:47:20|1994.6|1993.1|1994.31|1992.81|1994.6|1993.1|1993.89|1992.39|0
1646772450000|2022-03-08 20:47:30|1994.57|1993.07|1994.87|1993.37|1994.88|1993.38|1993.89|1992.39|0
1646772460000|2022-03-08 20:47:40|1994.6|1993.1|1994.29|1992.79|1994.74|1993.24|1993.75|1992.25|0
1646772470000|2022-03-08 20:47:50|1993.88|1992.38|1993.74|1992.24|1994.16|1992.66|1993.45|1991.95|0
1646772480000|2022-03-08 20:48:00|1993.61|1992.11|1994.49|1992.99|1994.98|1993.48|1993.45|1991.95|0
1646772490000|2022-03-08 20:48:10|1994.63|1993.13|1993.64|1992.14|1994.63|1993.13|1993.5|1992|0
1646772500000|2022-03-08 20:48:20|1993.65|1992.15|1994.15|1992.65|1994.45|1992.95|1993.65|1992.15|0
1646772510000|2022-03-08 20:48:30|1994.13|1992.63|1994.17|1992.67|1994.18|1992.68|1993.18|1991.68|0
1646772520000|2022-03-08 20:48:40|1994.04|1992.54|1995.04|1993.54|1995.04|1993.54|1993.9|1992.4|0
1646772530000|2022-03-08 20:48:50|1995.05|1993.55|1996.44|1994.94|1996.57|1995.07|1995.05|1993.55|0
1646772540000|2022-03-08 20:49:00|1996.57|1995.07|1995.75|1994.25|1997|1995.5|1994.65|1993.15|0
1646772550000|2022-03-08 20:49:10|1995.88|1994.38|1995.7|1994.2|1996.18|1994.68|1995.43|1993.93|0
1646772560000|2022-03-08 20:49:20|1995.57|1994.07|1995.26|1993.76|1995.84|1994.34|1995|1993.5|0
1646772570000|2022-03-08 20:49:30|1994.86|1993.36|1995.3|1993.8|1995.7|1994.2|1994.58|1993.08|0
1646772580000|2022-03-08 20:49:40|1995.29|1993.79|1994.95|1993.45|1995.84|1994.34|1994.7|1993.2|0
1646772590000|2022-03-08 20:49:50|1994.94|1993.44|1995.49|1993.99|1995.79|1994.29|1994.67|1993.17|0
1646772600000|2022-03-08 20:50:00|1994.93|1993.43|1997.22|1995.72|1998.04|1996.54|1994.93|1993.43|0
1646772610000|2022-03-08 20:50:10|1997.23|1995.73|1995.43|1993.93|1998.05|1996.55|1995.02|1993.52|0
1646772620000|2022-03-08 20:50:20|1995.42|1993.92|1995.98|1994.48|1996.82|1995.32|1995.29|1993.79|0
1646772630000|2022-03-08 20:50:30|1995.97|1994.47|1995.82|1994.32|1996.96|1995.46|1995.44|1993.94|0
1646772640000|2022-03-08 20:50:40|1995.81|1994.31|1996.04|1994.54|1996.21|1994.71|1995.52|1994.02|0
1646772650000|2022-03-08 20:50:50|1996.03|1994.53|1996.06|1994.56|1997.15|1995.65|1995.76|1994.26|0
1646772660000|2022-03-08 20:51:00|1996.34|1994.84|1998.23|1996.73|1998.23|1996.73|1996.34|1994.84|0
1646772670000|2022-03-08 20:51:10|1998.49|1996.99|1999.92|1998.42|2000.19|1998.69|1998.37|1996.87|0
1646772680000|2022-03-08 20:51:20|1999.91|1998.41|1999.41|1997.91|1999.93|1998.43|1998.03|1996.53|0
1646772690000|2022-03-08 20:51:30|1999.42|1997.92|2001.24|1999.74|2001.38|1999.88|1999.15|1997.65|0
1646772700000|2022-03-08 20:51:40|2001.1|1999.6|2000.55|1999.05|2001.39|1999.89|2000.54|1999.04|0
1646772710000|2022-03-08 20:51:50|2000.54|1999.04|2000.41|1998.91|2001.23|1999.73|2000.4|1998.9|0
1646772720000|2022-03-08 20:52:00|2000.27|1998.77|2000.86|1999.36|2002.38|2000.88|2000.27|1998.77|0
1646772730000|2022-03-08 20:52:10|2000.85|1999.35|2002.51|2001.01|2002.65|2001.15|2000.85|1999.35|0
1646772740000|2022-03-08 20:52:20|2002.52|2001.02|2003.06|2001.56|2003.5|2002|2002.51|2001.01|0
1646772750000|2022-03-08 20:52:30|2003.08|2001.58|2003.08|2001.58|2003.64|2002.14|2003.07|2001.57|0
1646772760000|2022-03-08 20:52:40|2003.21|2001.71|2003.35|2001.85|2003.35|2001.85|2001.81|2000.31|0
1646772770000|2022-03-08 20:52:50|2003.48|2001.98|2002.38|2000.88|2003.77|2002.27|2002.38|2000.88|0
1646772780000|2022-03-08 20:53:00|2002.51|2001.01|2001.39|1999.89|2002.53|2001.03|2001.39|1999.89|0
1646772790000|2022-03-08 20:53:10|2001.38|1999.88|1998.93|1997.43|2001.38|1999.88|1998.51|1997.01|0
1646772800000|2022-03-08 20:53:20|1999.06|1997.56|1997.81|1996.31|1999.06|1997.56|1997.67|1996.17|0
1646772810000|2022-03-08 20:53:30|1997.94|1996.44|1997.09|1995.59|1998.76|1997.26|1996.96|1995.46|0
1646772820000|2022-03-08 20:53:40|1997.1|1995.6|1997.54|1996.04|1997.54|1996.04|1996.69|1995.19|0
1646772830000|2022-03-08 20:53:50|1997.27|1995.77|1997|1995.5|1997.55|1996.05|1996.85|1995.35|0
1646772840000|2022-03-08 20:54:00|1996.87|1995.37|1996.33|1994.83|1997.83|1996.33|1996.32|1994.82|0
1646772850000|2022-03-08 20:54:10|1996.34|1994.84|1996.17|1994.67|1996.74|1995.24|1996.17|1994.67|0
1646772860000|2022-03-08 20:54:20|1996.3|1994.8|1995.49|1993.99|1996.6|1995.1|1995.36|1993.86|0
1646772870000|2022-03-08 20:54:30|1995.62|1994.12|1995.8|1994.3|1996.2|1994.7|1995.24|1993.74|0
1646772880000|2022-03-08 20:54:40|1995.77|1994.27|1995.61|1994.11|1995.88|1994.38|1994.92|1993.42|0
1646772890000|2022-03-08 20:54:50|1995.63|1994.13|1996.12|1994.62|1996.96|1995.46|1995.63|1994.13|0
1646772900000|2022-03-08 20:55:00|1995.99|1994.49|1996.64|1995.14|1997.06|1995.56|1995.99|1994.49|0
1646772910000|2022-03-08 20:55:10|1996.37|1994.87|1995.96|1994.46|1996.37|1994.87|1995.68|1994.18|0
1646772920000|2022-03-08 20:55:20|1995.83|1994.33|1994.45|1992.95|1995.96|1994.46|1994.44|1992.94|0
1646772930000|2022-03-08 20:55:30|1994.44|1992.94|1993.88|1992.38|1994.44|1992.94|1993.88|1992.38|0
1646772940000|2022-03-08 20:55:40|1993.87|1992.37|1993.57|1992.07|1994.11|1992.61|1993.29|1991.79|0
1646772950000|2022-03-08 20:55:50|1993.58|1992.08|1993.33|1991.83|1994.39|1992.89|1993.31|1991.81|0
1646772960000|2022-03-08 20:56:00|1993.34|1991.84|1993.55|1992.05|1993.99|1992.49|1993.3|1991.8|0
1646772970000|2022-03-08 20:56:10|1993.54|1992.04|1992.72|1991.22|1993.54|1992.04|1992.44|1990.94|0
1646772980000|2022-03-08 20:56:20|1992.73|1991.23|1993.29|1991.79|1993.39|1991.89|1992.73|1991.23|0
1646772990000|2022-03-08 20:56:30|1993.56|1992.06|1993.87|1992.37|1993.89|1992.39|1993.56|1992.06|0
1646773000000|2022-03-08 20:56:40|1993.86|1992.36|1993|1991.5|1993.86|1992.36|1993|1991.5|0
1646773010000|2022-03-08 20:56:50|1993.01|1991.51|1993.14|1991.64|1993.55|1992.05|1992.99|1991.49|0
1646773020000|2022-03-08 20:57:00|1993.15|1991.65|1993.83|1992.33|1993.83|1992.33|1992.46|1990.96|0
1646773030000|2022-03-08 20:57:10|1993.84|1992.34|1992.98|1991.48|1993.87|1992.37|1992.72|1991.22|0
1646773040000|2022-03-08 20:57:20|1993.25|1991.75|1993.78|1992.28|1994.33|1992.83|1993.25|1991.75|0
1646773050000|2022-03-08 20:57:30|1993.92|1992.42|1993.23|1991.73|1994.33|1992.83|1993.22|1991.72|0
1646773060000|2022-03-08 20:57:40|1993.5|1992|1994.05|1992.55|1994.08|1992.58|1991.9|1990.4|0
1646773070000|2022-03-08 20:57:50|1993.78|1992.28|1994.33|1992.83|1994.33|1992.83|1993.5|1992|0
1646773080000|2022-03-08 20:58:00|1994.34|1992.84|1994.72|1993.22|1994.89|1993.39|1994.34|1992.84|0
1646773090000|2022-03-08 20:58:10|1994.85|1993.35|1995.38|1993.88|1995.38|1993.88|1994.84|1993.34|0
1646773100000|2022-03-08 20:58:20|1995.51|1994.01|1995.63|1994.13|1995.64|1994.14|1995.5|1994|0
1646773110000|2022-03-08 20:58:30|1995.62|1994.12|1995.06|1993.56|1995.63|1994.13|1995.06|1993.56|0
1646773120000|2022-03-08 20:58:40|1994.8|1993.3|1994.37|1992.87|1995.07|1993.57|1994.37|1992.87|0
1646773130000|2022-03-08 20:58:50|1994.24|1992.74|1992.06|1990.56|1994.37|1992.87|1991.79|1990.29|0
1646773140000|2022-03-08 20:59:00|1992.05|1990.55|1992.64|1991.14|1992.64|1991.14|1991.28|1989.78|0
1646773150000|2022-03-08 20:59:10|1992.65|1991.15|1992.61|1991.11|1992.65|1991.15|1992.24|1990.74|0
1646773160000|2022-03-08 20:59:20|1992.6|1991.1|1995|1993.5|1995.27|1993.77|1992.6|1991.1|0
1646773170000|2022-03-08 20:59:30|1995.14|1993.64|1994.4|1992.9|1995.59|1994.09|1994.39|1992.89|0
1646773180000|2022-03-08 20:59:40|1994.53|1993.03|1995.25|1993.75|1995.39|1993.89|1994.53|1993.03|0
1646773190000|2022-03-08 20:59:50|1995.24|1993.74|1992.83|1991.33|1995.62|1994.12|1992.83|1991.33|0
1646773200000|2022-03-08 21:00:00|1992.96|1991.46|1991.83|1990.33|1993.45|1991.95|1991.59|1990.09|0
1646773210000|2022-03-08 21:00:10|1992.14|1990.64|1989.83|1988.33|1992.23|1990.73|1989.83|1988.33|0
1646773220000|2022-03-08 21:00:20|1989.88|1988.38|1990.6|1989.1|1991.19|1989.69|1989.47|1987.97|0
1646773230000|2022-03-08 21:00:30|1990.69|1989.19|1992.32|1990.82|1992.77|1991.27|1990.6|1989.1|0
1646773240000|2022-03-08 21:00:40|1992.59|1991.09|1990.19|1988.69|1992.73|1991.23|1990.06|1988.56|0
1646773250000|2022-03-08 21:00:50|1989.97|1988.47|1989.83|1988.33|1990.19|1988.69|1989.33|1987.83|0
1646773260000|2022-03-08 21:01:00|1989.69|1988.19|1991.1|1989.6|1991.1|1989.6|1989.69|1988.19|0
1646773270000|2022-03-08 21:01:10|1991.19|1989.69|1991.82|1990.32|1991.82|1990.32|1991.19|1989.69|0
1646773280000|2022-03-08 21:01:20|1991.73|1990.23|1991.32|1989.82|1991.82|1990.32|1991.32|1989.82|0
1646773290000|2022-03-08 21:01:30|1991.19|1989.69|1991.1|1989.6|1991.46|1989.96|1990.83|1989.33|0
1646773300000|2022-03-08 21:01:40|1991.09|1989.59|1990.19|1988.69|1991.1|1989.6|1990.19|1988.69|0
1646773310000|2022-03-08 21:01:50|1990.33|1988.83|1990.69|1989.19|1990.96|1989.46|1990.06|1988.56|0
1646773320000|2022-03-08 21:02:00|1990.6|1989.1|1990.6|1989.1|1990.69|1989.19|1990.46|1988.96|0
1646773330000|2022-03-08 21:02:10|1990.59|1989.09|1990.28|1988.78|1990.59|1989.09|1990.06|1988.56|0
1646773340000|2022-03-08 21:02:20|1990.19|1988.69|1991.73|1990.23|1991.73|1990.23|1990.19|1988.69|0
1646773350000|2022-03-08 21:02:30|1991.96|1990.46|1991.19|1989.69|1992.09|1990.59|1991.19|1989.69|0
1646773360000|2022-03-08 21:02:40|1991.32|1989.82|1990.19|1988.69|1991.32|1989.82|1990.19|1988.69|0
1646773370000|2022-03-08 21:02:50|1990.06|1988.56|1989.47|1987.97|1990.19|1988.69|1989.38|1987.88|0
1646773380000|2022-03-08 21:03:00|1989.56|1988.06|1989.2|1987.7|1989.69|1988.19|1989.15|1987.65|0
1646773390000|2022-03-08 21:03:10|1989.19|1987.69|1989.47|1987.97|1989.56|1988.06|1989.06|1987.56|0
1646773400000|2022-03-08 21:03:20|1989.33|1987.83|1988.92|1987.42|1989.47|1987.97|1988.83|1987.33|0
1646773410000|2022-03-08 21:03:30|1988.83|1987.33|1988.43|1986.93|1988.83|1987.33|1988.43|1986.93|0
1646773420000|2022-03-08 21:03:40|1988.7|1987.2|1989.01|1987.51|1989.19|1987.69|1988.51|1987.01|0
1646773430000|2022-03-08 21:03:50|1989.19|1987.69|1988.73|1987.23|1989.19|1987.69|1988.69|1987.19|0
1646773440000|2022-03-08 21:04:00|1988.69|1987.19|1988.55|1987.05|1988.69|1987.19|1988.19|1986.69|0
1646773450000|2022-03-08 21:04:10|1988.56|1987.06|1989.19|1987.69|1989.32|1987.82|1988.56|1987.06|0
1646773460000|2022-03-08 21:04:20|1989.32|1987.82|1989.19|1987.69|1989.96|1988.46|1989.19|1987.69|0
1646773470000|2022-03-08 21:04:30|1989.32|1987.82|1988.82|1987.32|1989.32|1987.82|1988.82|1987.32|0
1646773480000|2022-03-08 21:04:40|1988.69|1987.19|1988.91|1987.41|1989.46|1987.96|1988.55|1987.05|0
1646773490000|2022-03-08 21:04:50|1988.92|1987.42|1989.68|1988.18|1989.96|1988.46|1988.92|1987.42|0
1646773500000|2022-03-08 21:05:00|1989.69|1988.19|1989.94|1988.44|1990.05|1988.55|1989.68|1988.18|0
1646773510000|2022-03-08 21:05:10|1989.81|1988.31|1989.81|1988.31|1990.35|1988.85|1989.81|1988.31|0
1646773520000|2022-03-08 21:05:20|1989.67|1988.17|1989.04|1987.54|1989.67|1988.17|1988.86|1987.36|0
1646773530000|2022-03-08 21:05:30|1989.31|1987.81|1988.68|1987.18|1989.67|1988.17|1988.68|1987.18|0
1646773540000|2022-03-08 21:05:40|1988.54|1987.04|1988.41|1986.91|1988.68|1987.18|1988.32|1986.82|0
1646773550000|2022-03-08 21:05:50|1988.54|1987.04|1988.18|1986.68|1988.59|1987.09|1987.91|1986.41|0
1646773560000|2022-03-08 21:06:00|1988.32|1986.82|1988.18|1986.68|1988.41|1986.91|1988.18|1986.68|0
1646773570000|2022-03-08 21:06:10|1988.09|1986.59|1987.91|1986.41|1988.18|1986.68|1987.91|1986.41|0
1646773580000|2022-03-08 21:06:20|1988|1986.5|1988.41|1986.91|1988.41|1986.91|1987.91|1986.41|0
1646773590000|2022-03-08 21:06:30|1988.54|1987.04|1988.54|1987.04|1988.81|1987.31|1988.04|1986.54|0
1646773600000|2022-03-08 21:06:40|1988.41|1986.91|1988.18|1986.68|1988.41|1986.91|1987.91|1986.41|0
1646773610000|2022-03-08 21:06:50|1988.32|1986.82|1988.54|1987.04|1988.81|1987.31|1988.04|1986.54|0
1646773620000|2022-03-08 21:07:00|1988.68|1987.18|1988.5|1987|1988.68|1987.18|1988.32|1986.82|0
1646773630000|2022-03-08 21:07:10|1988.41|1986.91|1988.54|1987.04|1988.54|1987.04|1988.32|1986.82|0
1646773640000|2022-03-08 21:07:20|1988.41|1986.91|1989.04|1987.54|1989.04|1987.54|1988.41|1986.91|0
1646773650000|2022-03-08 21:07:30|1988.9|1987.4|1988.9|1987.4|1989.04|1987.54|1988.81|1987.31|0
1646773660000|2022-03-08 21:07:40|1988.81|1987.31|1988.86|1987.36|1989.04|1987.54|1988.41|1986.91|0
1646773670000|2022-03-08 21:07:50|1988.81|1987.31|1987.6|1986.1|1988.81|1987.31|1987.55|1986.05|0
1646773680000|2022-03-08 21:08:00|1988.18|1986.68|1988.41|1986.91|1988.41|1986.91|1988.18|1986.68|0
1646773690000|2022-03-08 21:08:10|1988.68|1987.18|1987.91|1986.41|1988.68|1987.18|1987.68|1986.18|0
1646773700000|2022-03-08 21:08:20|1988.04|1986.54|1987.86|1986.36|1988.32|1986.82|1987.77|1986.27|0
1646773710000|2022-03-08 21:08:30|1987.91|1986.41|1988.04|1986.54|1988.18|1986.68|1987.55|1986.05|0
1646773720000|2022-03-08 21:08:40|1988.05|1986.55|1988.18|1986.68|1988.54|1987.04|1988.04|1986.54|0
1646773730000|2022-03-08 21:08:50|1988.32|1986.82|1988.54|1987.04|1988.68|1987.18|1988.32|1986.82|0
1646773740000|2022-03-08 21:09:00|1988.59|1987.09|1989.13|1987.63|1989.45|1987.95|1988.41|1986.91|0
1646773750000|2022-03-08 21:09:10|1989.31|1987.81|1989.31|1987.81|1989.36|1987.86|1989.04|1987.54|0
1646773760000|2022-03-08 21:09:20|1989.36|1987.86|1988.9|1987.4|1989.45|1987.95|1988.68|1987.18|0
1646773770000|2022-03-08 21:09:30|1988.86|1987.36|1988.81|1987.31|1989.54|1988.04|1988.59|1987.09|0
1646773780000|2022-03-08 21:09:40|1988.68|1987.18|1988.72|1987.22|1989.31|1987.81|1988.54|1987.04|0
1646773790000|2022-03-08 21:09:50|1988.81|1987.31|1988.54|1987.04|1988.9|1987.4|1988.41|1986.91|0
1646773800000|2022-03-08 21:10:00|1988.59|1987.09|1989.18|1987.68|1989.22|1987.72|1988.54|1987.04|0
1646773810000|2022-03-08 21:10:10|1989.31|1987.81|1989.95|1988.45|1989.95|1988.45|1989.04|1987.54|0
1646773820000|2022-03-08 21:10:20|1990.04|1988.54|1989.45|1987.95|1990.04|1988.54|1989.45|1987.95|0
1646773830000|2022-03-08 21:10:30|1989.86|1988.36|1990.17|1988.67|1990.26|1988.76|1989.86|1988.36|0
1646773840000|2022-03-08 21:10:40|1990.26|1988.76|1990.45|1988.95|1990.59|1989.09|1989.95|1988.45|0
1646773850000|2022-03-08 21:10:50|1990.59|1989.09|1991.4|1989.9|1991.4|1989.9|1990.59|1989.09|0
1646773860000|2022-03-08 21:11:00|1991.36|1989.86|1991.01|1989.51|1991.38|1989.88|1990.88|1989.38|0
1646773870000|2022-03-08 21:11:10|1991.02|1989.52|1991.51|1990.01|1991.65|1990.15|1990.88|1989.38|0
1646773880000|2022-03-08 21:11:20|1991.56|1990.06|1991.83|1990.33|1992.14|1990.64|1991.24|1989.74|0
1646773890000|2022-03-08 21:11:30|1991.87|1990.37|1991.64|1990.14|1991.87|1990.37|1991.19|1989.69|0
1646773900000|2022-03-08 21:11:40|1991.51|1990.01|1991.25|1989.75|1991.65|1990.15|1991.24|1989.74|0
1646773910000|2022-03-08 21:11:50|1991.43|1989.93|1991.39|1989.89|1991.52|1990.02|1991.16|1989.66|0
1646773920000|2022-03-08 21:12:00|1991.52|1990.02|1991.52|1990.02|1991.66|1990.16|1991.39|1989.89|0
1646773930000|2022-03-08 21:12:10|1991.39|1989.89|1991.16|1989.66|1991.39|1989.89|1991.02|1989.52|0
1646773940000|2022-03-08 21:12:20|1991.02|1989.52|1990.75|1989.25|1991.25|1989.75|1990.62|1989.12|0
1646773950000|2022-03-08 21:12:30|1990.53|1989.03|1990.39|1988.89|1990.62|1989.12|1990.03|1988.53|0
1646773960000|2022-03-08 21:12:40|1990.25|1988.75|1989.76|1988.26|1990.39|1988.89|1989.62|1988.12|0
1646773970000|2022-03-08 21:12:50|1989.71|1988.21|1990.25|1988.75|1990.62|1989.12|1989.62|1988.12|0
1646773980000|2022-03-08 21:13:00|1990.12|1988.62|1990.71|1989.21|1990.75|1989.25|1989.89|1988.39|0
1646773990000|2022-03-08 21:13:10|1990.62|1989.12|1990.62|1989.12|1991.2|1989.7|1990.53|1989.03|0
1646774000000|2022-03-08 21:13:20|1990.57|1989.07|1991.2|1989.7|1991.43|1989.93|1990.57|1989.07|0
1646774010000|2022-03-08 21:13:30|1991.21|1989.71|1990.57|1989.07|1991.57|1990.07|1990.57|1989.07|0
1646774020000|2022-03-08 21:13:40|1990.53|1989.03|1990.93|1989.43|1991.16|1989.66|1990.3|1988.8|0
1646774030000|2022-03-08 21:13:50|1991.02|1989.52|1990.53|1989.03|1991.2|1989.7|1990.53|1989.03|0
1646774040000|2022-03-08 21:14:00|1990.57|1989.07|1991.39|1989.89|1991.66|1990.16|1990.39|1988.89|0
1646774050000|2022-03-08 21:14:10|1991.43|1989.93|1991.84|1990.34|1992.02|1990.52|1991.25|1989.75|0
1646774060000|2022-03-08 21:14:20|1991.7|1990.2|1992.06|1990.56|1992.38|1990.88|1991.25|1989.75|0
1646774070000|2022-03-08 21:14:30|1992.02|1990.52|1991.52|1990.02|1992.02|1990.52|1991.43|1989.93|0
1646774080000|2022-03-08 21:14:40|1991.66|1990.16|1991.02|1989.52|1991.7|1990.2|1990.53|1989.03|0
1646774090000|2022-03-08 21:14:50|1990.89|1989.39|1989.94|1988.44|1991.07|1989.57|1989.76|1988.26|0
1646774100000|2022-03-08 21:15:00|1990.12|1988.62|1989.94|1988.44|1990.39|1988.89|1989.71|1988.21|0
1646774110000|2022-03-08 21:15:10|1990.03|1988.53|1989.71|1988.21|1990.03|1988.53|1989.71|1988.21|0
1646774120000|2022-03-08 21:15:20|1989.76|1988.26|1989.71|1988.21|1989.89|1988.39|1989.62|1988.12|0
1646774130000|2022-03-08 21:15:30|1989.62|1988.12|1989.08|1987.58|1989.62|1988.12|1988.99|1987.49|0
1646774140000|2022-03-08 21:15:40|1989.26|1987.76|1988.9|1987.4|1989.26|1987.76|1988.9|1987.4|0
1646774150000|2022-03-08 21:15:50|1988.89|1987.39|1988.76|1987.26|1988.9|1987.4|1988.62|1987.12|0
1646774160000|2022-03-08 21:16:00|1988.67|1987.17|1988.67|1987.17|1988.85|1987.35|1988.58|1987.08|0
1646774170000|2022-03-08 21:16:10|1988.62|1987.12|1988.67|1987.17|1988.99|1987.49|1988.62|1987.12|0
1646774180000|2022-03-08 21:16:20|1988.49|1986.99|1988.76|1987.26|1988.85|1987.35|1988.44|1986.94|0
1646774190000|2022-03-08 21:16:30|1988.8|1987.3|1989.48|1987.98|1989.57|1988.07|1988.76|1987.26|0
1646774200000|2022-03-08 21:16:40|1989.57|1988.07|1989.62|1988.12|1989.66|1988.16|1989.3|1987.8|0
1646774210000|2022-03-08 21:16:50|1989.48|1987.98|1989.44|1987.94|1989.62|1988.12|1989.3|1987.8|0
1646774220000|2022-03-08 21:17:00|1989.35|1987.85|1989.17|1987.67|1989.48|1987.98|1989.17|1987.67|0
1646774230000|2022-03-08 21:17:10|1989.3|1987.8|1989.44|1987.94|1989.57|1988.07|1988.85|1987.35|0
1646774240000|2022-03-08 21:17:20|1989.35|1987.85|1988.85|1987.35|1989.57|1988.07|1988.85|1987.35|0
1646774250000|2022-03-08 21:17:30|1988.8|1987.3|1988.53|1987.03|1988.8|1987.3|1988.53|1987.03|0
1646774260000|2022-03-08 21:17:40|1988.49|1986.99|1988.04|1986.54|1988.49|1986.99|1987.94|1986.44|0
1646774270000|2022-03-08 21:17:50|1988.03|1986.53|1988.53|1987.03|1988.62|1987.12|1987.99|1986.49|0
1646774280000|2022-03-08 21:18:00|1988.54|1987.04|1988.94|1987.44|1988.94|1987.44|1988.54|1987.04|0
1646774290000|2022-03-08 21:18:10|1988.99|1987.49|1989.08|1987.58|1989.08|1987.58|1988.94|1987.44|0
1646774300000|2022-03-08 21:18:20|1989.17|1987.67|1989.08|1987.58|1989.17|1987.67|1988.67|1987.17|0
1646774310000|2022-03-08 21:18:30|1989.12|1987.62|1988.94|1987.44|1989.26|1987.76|1988.67|1987.17|0
1646774320000|2022-03-08 21:18:40|1988.8|1987.3|1988.76|1987.26|1988.8|1987.3|1988.67|1987.17|0
1646774330000|2022-03-08 21:18:50|1988.67|1987.17|1988.8|1987.3|1988.8|1987.3|1988.67|1987.17|0
1646774340000|2022-03-08 21:19:00|1988.81|1987.31|1988.8|1987.3|1989.08|1987.58|1988.76|1987.26|0
1646774350000|2022-03-08 21:19:10|1988.67|1987.17|1988.22|1986.72|1988.8|1987.3|1988.22|1986.72|0
1646774360000|2022-03-08 21:19:20|1988.31|1986.81|1988.17|1986.67|1988.31|1986.81|1988.04|1986.54|0
1646774370000|2022-03-08 21:19:30|1988.13|1986.63|1987.85|1986.35|1988.17|1986.67|1987.85|1986.35|0
1646774380000|2022-03-08 21:19:40|1987.81|1986.31|1987.67|1986.17|1987.81|1986.31|1987.67|1986.17|0
1646774390000|2022-03-08 21:19:50|1987.72|1986.22|1987.54|1986.04|1987.94|1986.44|1987.54|1986.04|0
1646774400000|2022-03-08 21:20:00|1987.63|1986.13|1987.85|1986.35|1987.94|1986.44|1987.54|1986.04|0
1646774410000|2022-03-08 21:20:10|1987.86|1986.36|1987.81|1986.31|1987.94|1986.44|1987.72|1986.22|0
1646774420000|2022-03-08 21:20:20|1987.85|1986.35|1987.72|1986.22|1987.85|1986.35|1987.67|1986.17|0
1646774430000|2022-03-08 21:20:30|1987.81|1986.31|1987.63|1986.13|1987.81|1986.31|1987.63|1986.13|0
1646774440000|2022-03-08 21:20:40|1987.54|1986.04|1987.49|1985.99|1987.63|1986.13|1987.45|1985.95|0
1646774450000|2022-03-08 21:20:50|1987.54|1986.04|1987.67|1986.17|1987.81|1986.31|1987.54|1986.04|0
1646774460000|2022-03-08 21:21:00|1987.68|1986.18|1987.72|1986.22|1987.94|1986.44|1987.67|1986.17|0
1646774470000|2022-03-08 21:21:10|1987.67|1986.17|1987.54|1986.04|1987.81|1986.31|1987.49|1985.99|0
1646774480000|2022-03-08 21:21:20|1987.49|1985.99|1987.45|1985.95|1987.54|1986.04|1987.31|1985.81|0
1646774490000|2022-03-08 21:21:30|1987.49|1985.99|1987.45|1985.95|1987.49|1985.99|1987.36|1985.86|0
1646774500000|2022-03-08 21:21:40|1987.54|1986.04|1987.35|1985.85|1987.54|1986.04|1987.3|1985.8|0
1646774510000|2022-03-08 21:21:50|1987.3|1985.8|1987.16|1985.66|1987.53|1986.03|1987.16|1985.66|0
1646774520000|2022-03-08 21:22:00|1987.15|1985.65|1987.19|1985.69|1987.28|1985.78|1987.02|1985.52|0
1646774530000|2022-03-08 21:22:10|1987.15|1985.65|1987.33|1985.83|1987.42|1985.92|1987.1|1985.6|0
1646774540000|2022-03-08 21:22:20|1987.28|1985.78|1987.51|1986.01|1987.51|1986.01|1987.28|1985.78|0
1646774550000|2022-03-08 21:22:30|1987.64|1986.14|1987.6|1986.1|1987.64|1986.14|1987.51|1986.01|0
1646774560000|2022-03-08 21:22:40|1987.64|1986.14|1987.64|1986.14|1987.64|1986.14|1987.64|1986.14|0
1646774570000|2022-03-08 21:22:50|1987.28|1985.78|1987.15|1985.65|1987.28|1985.78|1987.15|1985.65|0
1646774580000|2022-03-08 21:23:00|1987.14|1985.64|1987.28|1985.78|1987.33|1985.83|1986.96|1985.46|0
1646774590000|2022-03-08 21:23:10|1987.01|1985.51|1987.01|1985.51|1987.01|1985.51|1986.87|1985.37|0
1646774600000|2022-03-08 21:23:20|1986.96|1985.46|1987.01|1985.51|1987.01|1985.51|1986.87|1985.37|0
1646774610000|2022-03-08 21:23:30|1986.87|1985.37|1986.87|1985.37|1987.01|1985.51|1986.87|1985.37|0
1646774620000|2022-03-08 21:23:40|1986.88|1985.38|1986.83|1985.33|1987.01|1985.51|1986.78|1985.28|0
1646774630000|2022-03-08 21:23:50|1986.87|1985.37|1987.01|1985.51|1987.01|1985.51|1986.78|1985.28|0
1646774640000|2022-03-08 21:24:00|1987.15|1985.65|1987.19|1985.69|1987.28|1985.78|1987.01|1985.51|0
1646774650000|2022-03-08 21:24:10|1987.28|1985.78|1987.28|1985.78|1987.28|1985.78|1987.28|1985.78|0
1646774660000|2022-03-08 21:24:20|1987.15|1985.65|1987.28|1985.78|1987.28|1985.78|1987.15|1985.65|0
1646774670000|2022-03-08 21:24:30|1987.33|1985.83|1987.1|1985.6|1987.33|1985.83|1987.1|1985.6|0
1646774680000|2022-03-08 21:24:40|1987.15|1985.65|1987.01|1985.51|1987.15|1985.65|1987.01|1985.51|0
1646774690000|2022-03-08 21:24:50|1987.1|1985.6|1987.15|1985.65|1987.33|1985.83|1987.1|1985.6|0
1646774700000|2022-03-08 21:25:00|1987.28|1985.78|1986.96|1985.46|1987.42|1985.92|1986.96|1985.46|0
1646774710000|2022-03-08 21:25:10|1986.97|1985.47|1987.42|1985.92|1987.42|1985.92|1986.97|1985.47|0
1646774720000|2022-03-08 21:25:20|1987.33|1985.83|1986.83|1985.33|1987.42|1985.92|1986.83|1985.33|0
1646774730000|2022-03-08 21:25:30|1986.87|1985.37|1987.01|1985.51|1987.19|1985.69|1986.83|1985.33|0
1646774740000|2022-03-08 21:25:40|1986.96|1985.46|1986.65|1985.15|1986.96|1985.46|1986.65|1985.15|0
1646774750000|2022-03-08 21:25:50|1986.69|1985.19|1986.65|1985.15|1986.78|1985.28|1986.65|1985.15|0
1646774770000|2022-03-08 21:26:10|1986.51|1985.01|1986.38|1984.88|1986.65|1985.15|1986.38|1984.88|0
1646774780000|2022-03-08 21:26:20|1986.51|1985.01|1986.69|1985.19|1986.78|1985.28|1986.51|1985.01|0
1646774790000|2022-03-08 21:26:30|1986.65|1985.15|1987.01|1985.51|1987.01|1985.51|1986.56|1985.06|0
1646774800000|2022-03-08 21:26:40|1987.19|1985.69|1987.42|1985.92|1987.42|1985.92|1987.15|1985.65|0
1646774810000|2022-03-08 21:26:50|1987.51|1986.01|1987.46|1985.96|1987.51|1986.01|1987.42|1985.92|0
1646774820000|2022-03-08 21:27:00|1987.33|1985.83|1987.28|1985.78|1987.42|1985.92|1987.28|1985.78|0
1646774830000|2022-03-08 21:27:10|1987.42|1985.92|1987.15|1985.65|1987.42|1985.92|1987.15|1985.65|0
1646774840000|2022-03-08 21:27:20|1987.14|1985.64|1987.01|1985.51|1987.14|1985.64|1986.87|1985.37|0
1646774850000|2022-03-08 21:27:30|1986.96|1985.46|1986.87|1985.37|1987.01|1985.51|1986.87|1985.37|0
1646774860000|2022-03-08 21:27:40|1986.88|1985.38|1987.28|1985.78|1987.28|1985.78|1986.88|1985.38|0
1646774880000|2022-03-08 21:28:00|1987.15|1985.65|1987.28|1985.78|1987.28|1985.78|1987.15|1985.65|0
1646774890000|2022-03-08 21:28:10|1987.19|1985.69|1987.28|1985.78|1987.28|1985.78|1987.19|1985.69|0
1646774900000|2022-03-08 21:28:20|1987.19|1985.69|1987.15|1985.65|1987.28|1985.78|1987.15|1985.65|0
1646774910000|2022-03-08 21:28:30|1987.19|1985.69|1987.42|1985.92|1987.42|1985.92|1987.15|1985.65|0
1646774920000|2022-03-08 21:28:40|1987.33|1985.83|1987.15|1985.65|1987.33|1985.83|1987.15|1985.65|0
1646774930000|2022-03-08 21:28:50|1987.19|1985.69|1987.42|1985.92|1987.42|1985.92|1987.19|1985.69|0
1646774940000|2022-03-08 21:29:00|1987.33|1985.83|1987.28|1985.78|1987.46|1985.96|1987.28|1985.78|0
1646774950000|2022-03-08 21:29:10|1987.15|1985.65|1987.15|1985.65|1987.15|1985.65|1987.15|1985.65|0
1646774960000|2022-03-08 21:29:20|1987.33|1985.83|1987.51|1986.01|1987.51|1986.01|1987.33|1985.83|0
1646774970000|2022-03-08 21:29:30|1987.46|1985.96|1987.64|1986.14|1987.64|1986.14|1987.46|1985.96|0
1646774980000|2022-03-08 21:29:40|1987.69|1986.19|1987.69|1986.19|1987.69|1986.19|1987.69|1986.19|0
1646774990000|2022-03-08 21:29:50|1987.78|1986.28|1987.82|1986.32|1987.82|1986.32|1987.64|1986.14|0
1646775000000|2022-03-08 21:30:00|1987.83|1986.33|1987.78|1986.28|1988.01|1986.51|1987.78|1986.28|0
1646775010000|2022-03-08 21:30:10|1987.64|1986.14|1987.51|1986.01|1987.64|1986.14|1987.51|1986.01|0
1646775020000|2022-03-08 21:30:20|1987.6|1986.1|1987.51|1986.01|1987.6|1986.1|1987.42|1985.92|0
1646775030000|2022-03-08 21:30:30|1987.46|1985.96|1987.33|1985.83|1987.46|1985.96|1987.15|1985.65|0
1646775040000|2022-03-08 21:30:40|1987.28|1985.78|1987.33|1985.83|1987.42|1985.92|1987.28|1985.78|0
1646775050000|2022-03-08 21:30:50|1987.28|1985.78|1987.19|1985.69|1987.28|1985.78|1987.1|1985.6|0
1646775060000|2022-03-08 21:31:00|1987.33|1985.83|1987.46|1985.96|1987.51|1986.01|1987.28|1985.78|0
1646775070000|2022-03-08 21:31:10|1987.42|1985.92|1987.33|1985.83|1987.42|1985.92|1987.33|1985.83|0
1646775080000|2022-03-08 21:31:20|1987.46|1985.96|1987.33|1985.83|1987.46|1985.96|1987.28|1985.78|0
1646775090000|2022-03-08 21:31:30|1987.42|1985.92|1987.1|1985.6|1987.42|1985.92|1987.1|1985.6|0
1646775100000|2022-03-08 21:31:40|1987.01|1985.51|1987.01|1985.51|1987.1|1985.6|1986.96|1985.46|0
1646775110000|2022-03-08 21:31:50|1987.15|1985.65|1987.01|1985.51|1987.19|1985.69|1987.01|1985.51|0
1646775120000|2022-03-08 21:32:00|1987.1|1985.6|1987.15|1985.65|1987.15|1985.65|1987.1|1985.6|0
1646775130000|2022-03-08 21:32:10|1987.19|1985.69|1987.01|1985.51|1987.19|1985.69|1987.01|1985.51|0
1646775140000|2022-03-08 21:32:20|1987.15|1985.65|1987.01|1985.51|1987.15|1985.65|1987.01|1985.51|0
1646775150000|2022-03-08 21:32:30|1987.1|1985.6|1987.15|1985.65|1987.15|1985.65|1987.01|1985.51|0
1646775170000|2022-03-08 21:32:50|1987.14|1985.64|1987.19|1985.69|1987.28|1985.78|1987.1|1985.6|0
1646775180000|2022-03-08 21:33:00|1987.15|1985.65|1987.33|1985.83|1987.51|1986.01|1987.15|1985.65|0
1646775190000|2022-03-08 21:33:10|1987.28|1985.78|1987.28|1985.78|1987.42|1985.92|1987.28|1985.78|0
1646775200000|2022-03-08 21:33:20|1987.19|1985.69|1987.28|1985.78|1987.28|1985.78|1987.19|1985.69|0
1646775210000|2022-03-08 21:33:30|1987.19|1985.69|1987.01|1985.51|1987.28|1985.78|1987.01|1985.51|0
1646775220000|2022-03-08 21:33:40|1986.78|1985.28|1986.51|1985.01|1986.78|1985.28|1986.38|1984.88|0
1646775230000|2022-03-08 21:33:50|1986.47|1984.97|1986.47|1984.97|1986.51|1985.01|1986.38|1984.88|0
1646775240000|2022-03-08 21:34:00|1986.51|1985.01|1986.51|1985.01|1986.51|1985.01|1986.51|1985.01|0
1646775250000|2022-03-08 21:34:10|1986.52|1985.02|1986.83|1985.33|1986.87|1985.37|1986.52|1985.02|0
1646775260000|2022-03-08 21:34:20|1986.78|1985.28|1987.15|1985.65|1987.28|1985.78|1986.78|1985.28|0
1646775270000|2022-03-08 21:34:30|1987.19|1985.69|1986.78|1985.28|1987.28|1985.78|1986.65|1985.15|0
1646775280000|2022-03-08 21:34:40|1986.69|1985.19|1986.78|1985.28|1986.78|1985.28|1986.65|1985.15|0
1646775290000|2022-03-08 21:34:50|1986.69|1985.19|1986.51|1985.01|1986.69|1985.19|1986.51|1985.01|0
1646775300000|2022-03-08 21:35:00|1986.47|1984.97|1986.69|1985.19|1986.83|1985.33|1986.47|1984.97|0
1646775310000|2022-03-08 21:35:10|1986.65|1985.15|1986.69|1985.19|1986.78|1985.28|1986.65|1985.15|0
1646775320000|2022-03-08 21:35:20|1986.56|1985.06|1986.65|1985.15|1986.69|1985.19|1986.51|1985.01|0
1646775330000|2022-03-08 21:35:30|1986.69|1985.19|1986.78|1985.28|1986.78|1985.28|1986.51|1985.01|0
1646775340000|2022-03-08 21:35:40|1986.69|1985.19|1986.69|1985.19|1986.83|1985.33|1986.65|1985.15|0
1646775350000|2022-03-08 21:35:50|1986.65|1985.15|1986.87|1985.37|1986.87|1985.37|1986.65|1985.15|0
1646775360000|2022-03-08 21:36:00|1986.88|1985.38|1987.28|1985.78|1987.28|1985.78|1986.88|1985.38|0
1646775370000|2022-03-08 21:36:10|1987.19|1985.69|1987.19|1985.69|1987.28|1985.78|1987.19|1985.69|0
1646775380000|2022-03-08 21:36:20|1987.15|1985.65|1987.15|1985.65|1987.19|1985.69|1987.15|1985.65|0
1646775390000|2022-03-08 21:36:30|1987.14|1985.64|1987.01|1985.51|1987.14|1985.64|1987.01|1985.51|0
1646775400000|2022-03-08 21:36:40|1986.87|1985.37|1987.01|1985.51|1987.01|1985.51|1986.87|1985.37|0
1646775410000|2022-03-08 21:36:50|1986.96|1985.46|1986.78|1985.28|1986.96|1985.46|1986.65|1985.15|0
1646775420000|2022-03-08 21:37:00|1986.69|1985.19|1986.51|1985.01|1986.83|1985.33|1986.51|1985.01|0
1646775430000|2022-03-08 21:37:10|1986.47|1984.97|1986.47|1984.97|1986.51|1985.01|1986.38|1984.88|0
1646775440000|2022-03-08 21:37:20|1986.51|1985.01|1986.51|1985.01|1986.56|1985.06|1986.51|1985.01|0
1646775450000|2022-03-08 21:37:30|1986.56|1985.06|1986.56|1985.06|1986.56|1985.06|1986.51|1985.01|0
1646775460000|2022-03-08 21:37:40|1986.69|1985.19|1986.78|1985.28|1986.78|1985.28|1986.65|1985.15|0
1646775470000|2022-03-08 21:37:50|1986.69|1985.19|1986.69|1985.19|1986.69|1985.19|1986.65|1985.15|0
1646775480000|2022-03-08 21:38:00|1986.65|1985.15|1986.65|1985.15|1986.65|1985.15|1986.56|1985.06|0
1646775490000|2022-03-08 21:38:10|1986.69|1985.19|1986.65|1985.15|1986.69|1985.19|1986.65|1985.15|0
1646775500000|2022-03-08 21:38:20|1986.69|1985.19|1986.69|1985.19|1986.78|1985.28|1986.65|1985.15|0
1646775510000|2022-03-08 21:38:30|1986.78|1985.28|1986.96|1985.46|1986.96|1985.46|1986.69|1985.19|0
1646775520000|2022-03-08 21:38:40|1986.87|1985.37|1987.01|1985.51|1987.01|1985.51|1986.87|1985.37|0
1646775530000|2022-03-08 21:38:50|1986.87|1985.37|1986.87|1985.37|1986.87|1985.37|1986.87|1985.37|0
1646775540000|2022-03-08 21:39:00|1986.83|1985.33|1986.65|1985.15|1986.87|1985.37|1986.65|1985.15|0
1646775550000|2022-03-08 21:39:10|1986.51|1985.01|1986.51|1985.01|1986.51|1985.01|1986.51|1985.01|0
1646775560000|2022-03-08 21:39:20|1986.38|1984.88|1986.38|1984.88|1986.38|1984.88|1986.38|1984.88|0
1646775570000|2022-03-08 21:39:30|1986.33|1984.83|1986.29|1984.79|1986.38|1984.88|1986.29|1984.79|0
1646775580000|2022-03-08 21:39:40|1986.33|1984.83|1986.38|1984.88|1986.38|1984.88|1986.29|1984.79|0
1646775590000|2022-03-08 21:39:50|1986.37|1984.87|1986.15|1984.65|1986.37|1984.87|1986.06|1984.56|0
1646775600000|2022-03-08 21:40:00|1986.29|1984.79|1986.38|1984.88|1986.51|1985.01|1986.29|1984.79|0
1646775610000|2022-03-08 21:40:10|1986.33|1984.83|1986.29|1984.79|1986.33|1984.83|1986.29|1984.79|0
1646775620000|2022-03-08 21:40:20|1986.28|1984.78|1986.15|1984.65|1986.28|1984.78|1986.15|1984.65|0
1646775630000|2022-03-08 21:40:30|1986.2|1984.7|1986.15|1984.65|1986.51|1985.01|1986.06|1984.56|0
1646775640000|2022-03-08 21:40:40|1986.06|1984.56|1986.01|1984.51|1986.06|1984.56|1986.01|1984.51|0
1646775650000|2022-03-08 21:40:50|1985.97|1984.47|1986.15|1984.65|1986.15|1984.65|1985.88|1984.38|0
1646775660000|2022-03-08 21:41:00|1986.01|1984.51|1986.01|1984.51|1986.01|1984.51|1985.97|1984.47|0
1646775670000|2022-03-08 21:41:10|1985.88|1984.38|1985.97|1984.47|1986.01|1984.51|1985.88|1984.38|0
1646775680000|2022-03-08 21:41:20|1986.01|1984.51|1985.88|1984.38|1986.01|1984.51|1985.88|1984.38|0
1646775690000|2022-03-08 21:41:30|1985.74|1984.24|1985.88|1984.38|1986.01|1984.51|1985.74|1984.24|0
1646775700000|2022-03-08 21:41:40|1985.97|1984.47|1986.01|1984.51|1986.01|1984.51|1985.88|1984.38|0
1646775710000|2022-03-08 21:41:50|1985.88|1984.38|1986.01|1984.51|1986.01|1984.51|1985.88|1984.38|0
1646775720000|2022-03-08 21:42:00|1985.88|1984.38|1985.74|1984.24|1985.88|1984.38|1985.74|1984.24|0
1646775730000|2022-03-08 21:42:10|1985.83|1984.33|1985.74|1984.24|1985.88|1984.38|1985.74|1984.24|0
1646775740000|2022-03-08 21:42:20|1985.7|1984.2|1985.65|1984.15|1985.7|1984.2|1985.65|1984.15|0
1646775750000|2022-03-08 21:42:30|1985.56|1984.06|1985.52|1984.02|1985.56|1984.06|1985.52|1984.02|0
1646775760000|2022-03-08 21:42:40|1985.51|1984.01|1985.38|1983.88|1985.52|1984.02|1985.38|1983.88|0
1646775770000|2022-03-08 21:42:50|1985.24|1983.74|1986.33|1984.83|1986.51|1985.01|1985.24|1983.74|0
1646775780000|2022-03-08 21:43:00|1986.29|1984.79|1986.38|1984.88|1986.38|1984.88|1986.29|1984.79|0
1646775790000|2022-03-08 21:43:10|1986.33|1984.83|1986.06|1984.56|1986.33|1984.83|1985.97|1984.47|0
1646775800000|2022-03-08 21:43:20|1986.01|1984.51|1986|1984.5|1986.01|1984.51|1985.96|1984.46|0
1646775810000|2022-03-08 21:43:30|1985.87|1984.37|1985.64|1984.14|1985.96|1984.46|1985.64|1984.14|0
1646775830000|2022-03-08 21:43:50|1985.55|1984.05|1985.87|1984.37|1986.05|1984.55|1985.51|1984.01|0
1646775840000|2022-03-08 21:44:00|1986|1984.5|1986|1984.5|1986.14|1984.64|1986|1984.5|0
1646775860000|2022-03-08 21:44:20|1985.96|1984.46|1985.87|1984.37|1986|1984.5|1985.87|1984.37|0
1646775870000|2022-03-08 21:44:30|1985.82|1984.32|1985.73|1984.23|1985.82|1984.32|1985.73|1984.23|0
1646775880000|2022-03-08 21:44:40|1985.64|1984.14|1985.64|1984.14|1985.64|1984.14|1985.64|1984.14|0
1646775900000|2022-03-08 21:45:00|1985.73|1984.23|1985.82|1984.32|1986|1984.5|1985.73|1984.23|0
1646775910000|2022-03-08 21:45:10|1985.87|1984.37|1985.87|1984.37|1985.87|1984.37|1985.82|1984.32|0
1646775920000|2022-03-08 21:45:20|1985.73|1984.23|1985.82|1984.32|1985.82|1984.32|1985.73|1984.23|0
1646775930000|2022-03-08 21:45:30|1985.87|1984.37|1985.64|1984.14|1985.87|1984.37|1985.64|1984.14|0
1646775960000|2022-03-08 21:46:00|1985.55|1984.05|1985.64|1984.14|1985.64|1984.14|1985.55|1984.05|0
1646775970000|2022-03-08 21:46:10|1985.51|1984.01|1985.32|1983.82|1985.51|1984.01|1985.32|1983.82|0
1646775980000|2022-03-08 21:46:20|1985.33|1983.83|1985.32|1983.82|1985.37|1983.87|1985.32|1983.82|0
1646775990000|2022-03-08 21:46:30|1985.33|1983.83|1985.37|1983.87|1985.37|1983.87|1985.32|1983.82|0
1646776000000|2022-03-08 21:46:40|1985.51|1984.01|1985.51|1984.01|1985.51|1984.01|1985.51|1984.01|0
1646776010000|2022-03-08 21:46:50|1985.64|1984.14|1985.69|1984.19|1985.73|1984.23|1985.55|1984.05|0
1646776020000|2022-03-08 21:47:00|1985.64|1984.14|1985.51|1984.01|1985.64|1984.14|1985.51|1984.01|0
1646776030000|2022-03-08 21:47:10|1985.42|1983.92|1985.51|1984.01|1985.55|1984.05|1985.37|1983.87|0
1646776040000|2022-03-08 21:47:20|1985.42|1983.92|1985.37|1983.87|1985.42|1983.92|1985.37|1983.87|0
1646776050000|2022-03-08 21:47:30|1985.51|1984.01|1985.51|1984.01|1985.51|1984.01|1985.51|1984.01|0
1646776060000|2022-03-08 21:47:40|1985.64|1984.14|1985.73|1984.23|1985.73|1984.23|1985.64|1984.14|0
1646776070000|2022-03-08 21:47:50|1985.69|1984.19|1985.69|1984.19|1985.69|1984.19|1985.64|1984.14|0
1646776080000|2022-03-08 21:48:00|1985.73|1984.23|1985.73|1984.23|1985.87|1984.37|1985.73|1984.23|0
1646776090000|2022-03-08 21:48:10|1985.69|1984.19|1985.73|1984.23|1985.87|1984.37|1985.69|1984.19|0
1646776100000|2022-03-08 21:48:20|1985.69|1984.19|1985.87|1984.37|1985.87|1984.37|1985.69|1984.19|0
1646776110000|2022-03-08 21:48:30|1985.96|1984.46|1985.73|1984.23|1985.96|1984.46|1985.73|1984.23|0
1646776120000|2022-03-08 21:48:40|1985.69|1984.19|1985.96|1984.46|1986|1984.5|1985.64|1984.14|0
1646776130000|2022-03-08 21:48:50|1986.14|1984.64|1986.5|1985|1986.5|1985|1986.14|1984.64|0
1646776140000|2022-03-08 21:49:00|1986.46|1984.96|1986.64|1985.14|1986.77|1985.27|1986.46|1984.96|0
1646776150000|2022-03-08 21:49:10|1986.5|1985|1986.82|1985.32|1986.82|1985.32|1986.5|1985|0
1646776160000|2022-03-08 21:49:20|1986.86|1985.36|1987|1985.5|1987|1985.5|1986.86|1985.36|0
1646776170000|2022-03-08 21:49:30|1987.14|1985.64|1987.14|1985.64|1987.27|1985.77|1987.14|1985.64|0
1646776190000|2022-03-08 21:49:50|1987.18|1985.68|1987.32|1985.82|1987.63|1986.13|1987.14|1985.64|0
1646776200000|2022-03-08 21:50:00|1987.41|1985.91|1987.18|1985.68|1987.5|1986|1987.18|1985.68|0
1646776210000|2022-03-08 21:50:10|1987.27|1985.77|1987.5|1986|1987.63|1986.13|1987.27|1985.77|0
1646776220000|2022-03-08 21:50:20|1987.59|1986.09|1987.63|1986.13|1987.63|1986.13|1987.59|1986.09|0
1646776230000|2022-03-08 21:50:30|1987.64|1986.14|1987.77|1986.27|1987.77|1986.27|1987.64|1986.14|0
1646776240000|2022-03-08 21:50:40|1987.81|1986.31|1988.31|1986.81|1988.72|1987.22|1987.81|1986.31|0
1646776250000|2022-03-08 21:50:50|1988.27|1986.77|1988.27|1986.77|1988.4|1986.9|1988.13|1986.63|0
1646776260000|2022-03-08 21:51:00|1988.28|1986.78|1988.73|1987.23|1988.73|1987.23|1988.28|1986.78|0
1646776270000|2022-03-08 21:51:10|1988.64|1987.14|1988.64|1987.14|1988.73|1987.23|1988.5|1987|0
1646776280000|2022-03-08 21:51:20|1988.73|1987.23|1988.82|1987.32|1988.96|1987.46|1988.64|1987.14|0
1646776290000|2022-03-08 21:51:30|1988.77|1987.27|1989.05|1987.55|1989.05|1987.55|1988.77|1987.27|0
1646776300000|2022-03-08 21:51:40|1989.04|1987.54|1989.05|1987.55|1989.05|1987.55|1988.91|1987.41|0
1646776310000|2022-03-08 21:51:50|1989.04|1987.54|1988.77|1987.27|1989.04|1987.54|1988.64|1987.14|0
1646776320000|2022-03-08 21:52:00|1988.78|1987.28|1988.96|1987.46|1989.09|1987.59|1988.78|1987.28|0
1646776330000|2022-03-08 21:52:10|1988.95|1987.45|1988.14|1986.64|1988.95|1987.45|1987.91|1986.41|0
1646776340000|2022-03-08 21:52:20|1987.82|1986.32|1987.64|1986.14|1988.01|1986.51|1987.64|1986.14|0
1646776350000|2022-03-08 21:52:30|1987.65|1986.15|1987.28|1985.78|1987.78|1986.28|1987.28|1985.78|0
1646776360000|2022-03-08 21:52:40|1987.29|1985.79|1987.96|1986.46|1987.96|1986.46|1987.29|1985.79|0
1646776370000|2022-03-08 21:52:50|1987.91|1986.41|1988.19|1986.69|1988.19|1986.69|1987.42|1985.92|0
1646776380000|2022-03-08 21:53:00|1988.46|1986.96|1988.1|1986.6|1988.5|1987|1988.01|1986.51|0
1646776390000|2022-03-08 21:53:10|1988.14|1986.64|1987.33|1985.83|1988.14|1986.64|1987.33|1985.83|0
1646776400000|2022-03-08 21:53:20|1987.51|1986.01|1987.46|1985.96|1987.51|1986.01|1987.33|1985.83|0
1646776410000|2022-03-08 21:53:30|1987.47|1985.97|1987.46|1985.96|1987.64|1986.14|1987.42|1985.92|0
1646776420000|2022-03-08 21:53:40|1987.42|1985.92|1987.51|1986.01|1987.51|1986.01|1987.42|1985.92|0
1646776430000|2022-03-08 21:53:50|1987.6|1986.1|1987.33|1985.83|1987.6|1986.1|1987.33|1985.83|0
1646776440000|2022-03-08 21:54:00|1987.42|1985.92|1987.46|1985.96|1987.46|1985.96|1987.42|1985.92|0
1646776450000|2022-03-08 21:54:10|1987.51|1986.01|1987.64|1986.14|1987.64|1986.14|1987.51|1986.01|0
1646776460000|2022-03-08 21:54:20|1987.6|1986.1|1987.64|1986.14|1987.64|1986.14|1987.51|1986.01|0
1646776470000|2022-03-08 21:54:30|1987.6|1986.1|1987.78|1986.28|1987.82|1986.32|1987.51|1986.01|0
1646776480000|2022-03-08 21:54:40|1987.82|1986.32|1987.6|1986.1|1987.82|1986.32|1987.6|1986.1|0
1646776490000|2022-03-08 21:54:50|1987.51|1986.01|1987.64|1986.14|1987.64|1986.14|1987.51|1986.01|0
1646776500000|2022-03-08 21:55:00|1987.69|1986.19|1987.78|1986.28|1987.78|1986.28|1987.64|1986.14|0
1646776510000|2022-03-08 21:55:10|1987.64|1986.14|1987.64|1986.14|1987.78|1986.28|1987.64|1986.14|0
1646776520000|2022-03-08 21:55:20|1987.69|1986.19|1987.51|1986.01|1987.69|1986.19|1987.51|1986.01|0
1646776530000|2022-03-08 21:55:30|1987.6|1986.1|1987.28|1985.78|1987.6|1986.1|1987.28|1985.78|0
1646776540000|2022-03-08 21:55:40|1987.19|1985.69|1987.1|1985.6|1987.19|1985.69|1987.1|1985.6|0
1646776550000|2022-03-08 21:55:50|1986.96|1985.46|1986.87|1985.37|1986.96|1985.46|1986.87|1985.37|0
1646776560000|2022-03-08 21:56:00|1986.83|1985.33|1986.69|1985.19|1986.96|1985.46|1986.69|1985.19|0
1646776570000|2022-03-08 21:56:10|1986.78|1985.28|1986.51|1985.01|1986.78|1985.28|1986.51|1985.01|0
1646776580000|2022-03-08 21:56:20|1986.65|1985.15|1986.78|1985.28|1986.78|1985.28|1986.65|1985.15|0
1646776590000|2022-03-08 21:56:30|1986.83|1985.33|1987.28|1985.78|1987.28|1985.78|1986.83|1985.33|0
1646776600000|2022-03-08 21:56:40|1987.33|1985.83|1987.1|1985.6|1987.42|1985.92|1987.1|1985.6|0
1646776610000|2022-03-08 21:56:50|1987.01|1985.51|1986.88|1985.38|1987.01|1985.51|1986.87|1985.37|0
1646776620000|2022-03-08 21:57:00|1986.96|1985.46|1987.15|1985.65|1987.15|1985.65|1986.69|1985.19|0
1646776630000|2022-03-08 21:57:10|1987.28|1985.78|1987.01|1985.51|1987.28|1985.78|1987.01|1985.51|0
1646776640000|2022-03-08 21:57:20|1986.96|1985.46|1986.78|1985.28|1986.96|1985.46|1986.78|1985.28|0
1646776650000|2022-03-08 21:57:30|1986.83|1985.33|1986.96|1985.46|1986.96|1985.46|1986.78|1985.28|0
1646776660000|2022-03-08 21:57:40|1986.97|1985.47|1987.33|1985.83|1987.42|1985.92|1986.97|1985.47|0
1646776670000|2022-03-08 21:57:50|1987.42|1985.92|1987.33|1985.83|1987.42|1985.92|1987.28|1985.78|0
1646776680000|2022-03-08 21:58:00|1987.28|1985.78|1987.01|1985.51|1987.28|1985.78|1987.01|1985.51|0
1646776690000|2022-03-08 21:58:10|1987.15|1985.65|1987.42|1985.92|1987.42|1985.92|1987.15|1985.65|0
1646776700000|2022-03-08 21:58:20|1987.51|1986.01|1987.64|1986.14|1987.64|1986.14|1987.51|1986.01|0
1646776710000|2022-03-08 21:58:30|1987.69|1986.19|1988.01|1986.51|1988.01|1986.51|1987.69|1986.19|0
1646776720000|2022-03-08 21:58:40|1988.1|1986.6|1988.41|1986.91|1988.41|1986.91|1988.1|1986.6|0
1646776730000|2022-03-08 21:58:50|1988.32|1986.82|1988.1|1986.6|1988.32|1986.82|1988.01|1986.51|0
1646776740000|2022-03-08 21:59:00|1988.14|1986.64|1988.19|1986.69|1988.19|1986.69|1988.01|1986.51|0
1646776750000|2022-03-08 21:59:10|1988.14|1986.64|1988.28|1986.78|1988.28|1986.78|1988.14|1986.64|0
1646776760000|2022-03-08 21:59:20|1988.27|1986.77|1987.91|1986.41|1988.28|1986.78|1987.91|1986.41|0
1646776770000|2022-03-08 21:59:30|1987.92|1986.42|1988.1|1986.6|1988.1|1986.6|1987.92|1986.42|0
1646776780000|2022-03-08 21:59:40|1988.14|1986.64|1988.14|1986.64|1988.14|1986.64|1988.14|1986.64|0
1646776790000|2022-03-08 21:59:50|1987.96|1986.46|1987.32|1985.82|1987.96|1986.46|1987.19|1985.69|0
1646776800000|2022-03-08 22:00:00|1987.46|1985.96|1987.19|1985.69|1987.46|1985.96|1987.19|1985.69|0
1646776820000|2022-03-08 22:00:20|1987.01|1985.51|1987.15|1985.65|1987.24|1985.74|1987.01|1985.51|0
1646776830000|2022-03-08 22:00:30|1987.1|1985.6|1987.1|1985.6|1987.1|1985.6|1987.1|1985.6|0
1646776840000|2022-03-08 22:00:40|1987.15|1985.65|1987.19|1985.69|1987.19|1985.69|1987.15|1985.65|0
1646776870000|2022-03-08 22:01:10|1987.15|1985.65|1987.19|1985.69|1987.19|1985.69|1987.15|1985.65|0
1646776890000|2022-03-08 22:01:30|1987.15|1985.65|1987.15|1985.65|1987.15|1985.65|1987.15|1985.65|0
1646776900000|2022-03-08 22:01:40|1987.24|1985.74|1987.24|1985.74|1987.24|1985.74|1987.24|1985.74|0
1646776920000|2022-03-08 22:02:00|1987.19|1985.69|1987.19|1985.69|1987.24|1985.74|1987.19|1985.69|0
1646776930000|2022-03-08 22:02:10|1987.24|1985.74|1987.19|1985.69|1987.24|1985.74|1987.19|1985.69|0
1646776940000|2022-03-08 22:02:20|1987.24|1985.74|1987.24|1985.74|1987.24|1985.74|1987.24|1985.74|0
1646776960000|2022-03-08 22:02:40|1987.19|1985.69|1987.15|1985.65|1987.19|1985.69|1987.15|1985.65|0
1646777010000|2022-03-08 22:03:30|1987.19|1985.69|1987.19|1985.69|1987.19|1985.69|1987.19|1985.69|0
1646777020000|2022-03-08 22:03:40|1987.24|1985.74|1987.24|1985.74|1987.24|1985.74|1987.24|1985.74|0
1646777040000|2022-03-08 22:04:00|1987.32|1985.82|1987.37|1985.87|1987.37|1985.87|1987.32|1985.82|0
1646777060000|2022-03-08 22:04:20|1987.28|1985.78|1987.28|1985.78|1987.28|1985.78|1987.28|1985.78|0
1646777090000|2022-03-08 22:04:50|1987.32|1985.82|1987.37|1985.87|1987.37|1985.87|1987.32|1985.82|0
1646777110000|2022-03-08 22:05:10|1987.28|1985.78|1987.24|1985.74|1987.28|1985.78|1987.24|1985.74|0
1646777130000|2022-03-08 22:05:30|1987.28|1985.78|1987.28|1985.78|1987.28|1985.78|1987.28|1985.78|0
1646777140000|2022-03-08 22:05:40|1987.32|1985.82|1987.19|1985.69|1987.32|1985.82|1987.19|1985.69|0
1646777160000|2022-03-08 22:06:00|1987.24|1985.74|1987.24|1985.74|1987.24|1985.74|1987.24|1985.74|0
1646777170000|2022-03-08 22:06:10|1987.15|1985.65|1987.15|1985.65|1987.15|1985.65|1987.15|1985.65|0
1646777210000|2022-03-08 22:06:50|1987.06|1985.56|1987.06|1985.56|1987.06|1985.56|1987.06|1985.56|0
1646777230000|2022-03-08 22:07:10|1986.7|1985.2|1986.61|1985.11|1986.7|1985.2|1986.61|1985.11|0
1646777240000|2022-03-08 22:07:20|1986.7|1985.2|1986.7|1985.2|1986.7|1985.2|1986.7|1985.2|0
1646777250000|2022-03-08 22:07:30|1986.61|1985.11|1986.61|1985.11|1986.61|1985.11|1986.61|1985.11|0
1646777260000|2022-03-08 22:07:40|1986.52|1985.02|1986.52|1985.02|1986.52|1985.02|1986.52|1985.02|0
1646777270000|2022-03-08 22:07:50|1986.51|1985.01|1986.56|1985.06|1986.56|1985.06|1986.51|1985.01|0
1646777290000|2022-03-08 22:08:10|1986.57|1985.07|1986.57|1985.07|1986.57|1985.07|1986.57|1985.07|0
1646777300000|2022-03-08 22:08:20|1986.66|1985.16|1986.7|1985.2|1986.7|1985.2|1986.66|1985.16|0
1646777330000|2022-03-08 22:08:50|1986.66|1985.16|1986.66|1985.16|1986.66|1985.16|1986.66|1985.16|0
1646777350000|2022-03-08 22:09:10|1986.79|1985.29|1986.88|1985.38|1986.92|1985.42|1986.79|1985.29|0
1646777380000|2022-03-08 22:09:40|1986.97|1985.47|1986.97|1985.47|1986.97|1985.47|1986.97|1985.47|0
1646777420000|2022-03-08 22:10:20|1987.19|1985.69|1987.19|1985.69|1987.19|1985.69|1987.19|1985.69|0
1646777440000|2022-03-08 22:10:40|1987.15|1985.65|1987.15|1985.65|1987.15|1985.65|1987.15|1985.65|0
1646777470000|2022-03-08 22:11:10|1987.19|1985.69|1987.24|1985.74|1987.24|1985.74|1987.19|1985.69|0
1646777480000|2022-03-08 22:11:20|1987.19|1985.69|1987.32|1985.82|1987.32|1985.82|1987.19|1985.69|0
1646777500000|2022-03-08 22:11:40|1987.19|1985.69|1987.19|1985.69|1987.19|1985.69|1987.19|1985.69|0
1646777530000|2022-03-08 22:12:10|1987.15|1985.65|1987.15|1985.65|1987.15|1985.65|1987.15|1985.65|0
1646777540000|2022-03-08 22:12:20|1987.1|1985.6|1987.41|1985.91|1987.41|1985.91|1987.1|1985.6|0
1646777550000|2022-03-08 22:12:30|1987.64|1986.14|1987.32|1985.82|1987.64|1986.14|1987.32|1985.82|0
1646777570000|2022-03-08 22:12:50|1987.41|1985.91|1987.41|1985.91|1987.41|1985.91|1987.41|1985.91|0
1646777590000|2022-03-08 22:13:10|1987.55|1986.05|1987.55|1986.05|1987.55|1986.05|1987.55|1986.05|0
1646777600000|2022-03-08 22:13:20|1987.41|1985.91|1987.41|1985.91|1987.41|1985.91|1987.41|1985.91|0
1646777610000|2022-03-08 22:13:30|1987.5|1986|1987.5|1986|1987.5|1986|1987.5|1986|0
1646777630000|2022-03-08 22:13:50|1987.41|1985.91|1987.41|1985.91|1987.41|1985.91|1987.41|1985.91|0
1646777660000|2022-03-08 22:14:20|1987.24|1985.74|1987.15|1985.65|1987.24|1985.74|1987.15|1985.65|0
1646777710000|2022-03-08 22:15:10|1987.19|1985.69|1987.19|1985.69|1987.19|1985.69|1987.19|1985.69|0
1646777880000|2022-03-08 22:18:00|1987.24|1985.74|1987.24|1985.74|1987.24|1985.74|1987.15|1985.65|0
1646777900000|2022-03-08 22:18:20|1987.15|1985.65|1987.28|1985.78|1987.28|1985.78|1987.15|1985.65|0
1646777920000|2022-03-08 22:18:40|1987.1|1985.6|1987.1|1985.6|1987.1|1985.6|1987.1|1985.6|0
1646777940000|2022-03-08 22:19:00|1986.92|1985.42|1986.92|1985.42|1986.92|1985.42|1986.92|1985.42|0
1646777980000|2022-03-08 22:19:40|1986.88|1985.38|1986.88|1985.38|1986.88|1985.38|1986.88|1985.38|0
1646778000000|2022-03-08 22:20:00|1986.92|1985.42|1986.92|1985.42|1986.92|1985.42|1986.92|1985.42|0
1646778010000|2022-03-08 22:20:10|1986.88|1985.38|1986.88|1985.38|1986.88|1985.38|1986.88|1985.38|0
1646778110000|2022-03-08 22:21:50|1986.92|1985.42|1986.92|1985.42|1986.92|1985.42|1986.92|1985.42|0
1646778210000|2022-03-08 22:23:30|1986.97|1985.47|1986.97|1985.47|1986.97|1985.47|1986.97|1985.47|0
1646778260000|2022-03-08 22:24:20|1986.98|1985.48|1986.98|1985.48|1986.98|1985.48|1986.98|1985.48|0
1646778270000|2022-03-08 22:24:30|1986.89|1985.39|1986.89|1985.39|1986.89|1985.39|1986.89|1985.39|0
1646778300000|2022-03-08 22:25:00|1986.76|1985.26|1986.76|1985.26|1986.76|1985.26|1986.76|1985.26|0
1646778340000|2022-03-08 22:25:40|1986.71|1985.21|1986.71|1985.21|1986.71|1985.21|1986.71|1985.21|0
1646778380000|2022-03-08 22:26:20|1986.58|1985.08|1986.58|1985.08|1986.58|1985.08|1986.58|1985.08|0
1646778420000|2022-03-08 22:27:00|1986.62|1985.12|1986.62|1985.12|1986.62|1985.12|1986.62|1985.12|0
1646778600000|2022-03-08 22:30:00|1986.71|1985.21|1986.71|1985.21|1986.71|1985.21|1986.71|1985.21|0
1646778630000|2022-03-08 22:30:30|1986.67|1985.17|1986.67|1985.17|1986.67|1985.17|1986.67|1985.17|0
1646778680000|2022-03-08 22:31:20|1986.62|1985.12|1986.62|1985.12|1986.62|1985.12|1986.62|1985.12|0
1646778710000|2022-03-08 22:31:50|1986.44|1984.94|1986.44|1984.94|1986.44|1984.94|1986.44|1984.94|0
1646778720000|2022-03-08 22:32:00|1986.49|1984.99|1986.49|1984.99|1986.49|1984.99|1986.49|1984.99|0
1646778760000|2022-03-08 22:32:40|1986.5|1985|1986.5|1985|1986.5|1985|1986.5|1985|0
1646778850000|2022-03-08 22:34:10|1986.54|1985.04|1986.54|1985.04|1986.54|1985.04|1986.54|1985.04|0
1646778890000|2022-03-08 22:34:50|1986.59|1985.09|1986.59|1985.09|1986.59|1985.09|1986.59|1985.09|0
1646778960000|2022-03-08 22:36:00|1986.32|1984.82|1986.32|1984.82|1986.32|1984.82|1986.32|1984.82|0
1646778970000|2022-03-08 22:36:10|1986.28|1984.78|1986.23|1984.73|1986.28|1984.78|1986.23|1984.73|0
1646779130000|2022-03-08 22:38:50|1986.28|1984.78|1986.28|1984.78|1986.28|1984.78|1986.28|1984.78|0
1646779160000|2022-03-08 22:39:20|1986.32|1984.82|1986.32|1984.82|1986.32|1984.82|1986.32|1984.82|0
1646779180000|2022-03-08 22:39:40|1986.28|1984.78|1986.28|1984.78|1986.28|1984.78|1986.28|1984.78|0
1646779350000|2022-03-08 22:42:30|1986.23|1984.73|1986.23|1984.73|1986.23|1984.73|1986.23|1984.73|0
1646779360000|2022-03-08 22:42:40|1986.19|1984.69|1986.19|1984.69|1986.19|1984.69|1986.19|1984.69|0
1646779370000|2022-03-08 22:42:50|1986.14|1984.64|1986.23|1984.73|1986.23|1984.73|1986.14|1984.64|0
1646779660000|2022-03-08 22:47:40|1986.28|1984.78|1986.28|1984.78|1986.28|1984.78|1986.28|1984.78|0
1646779670000|2022-03-08 22:47:50|1986.23|1984.73|1986.23|1984.73|1986.23|1984.73|1986.23|1984.73|0
1646779700000|2022-03-08 22:48:20|1986.32|1984.82|1986.32|1984.82|1986.32|1984.82|1986.32|1984.82|0
1646779710000|2022-03-08 22:48:30|1986.23|1984.73|1986.77|1985.27|1986.77|1985.27|1986.23|1984.73|0
1646779750000|2022-03-08 22:49:10|1986.72|1985.22|1986.72|1985.22|1986.72|1985.22|1986.72|1985.22|0
1646779830000|2022-03-08 22:50:30|1986.36|1984.86|1986.63|1985.13|1986.81|1985.31|1986.32|1984.82|0
1646779840000|2022-03-08 22:50:40|1986.68|1985.18|1986.68|1985.18|1986.68|1985.18|1986.68|1985.18|0
1646779850000|2022-03-08 22:50:50|1986.63|1985.13|1986.68|1985.18|1986.68|1985.18|1986.5|1985|0
1646779870000|2022-03-08 22:51:10|1986.63|1985.13|1986.63|1985.13|1986.63|1985.13|1986.63|1985.13|0
1646779880000|2022-03-08 22:51:20|1986.5|1985|1986.41|1984.91|1986.5|1985|1986.41|1984.91|0
1646779910000|2022-03-08 22:51:50|1986.36|1984.86|1986.36|1984.86|1986.36|1984.86|1986.36|1984.86|0
1646779930000|2022-03-08 22:52:10|1986.41|1984.91|1986.41|1984.91|1986.41|1984.91|1986.41|1984.91|0
1646779950000|2022-03-08 22:52:30|1986.36|1984.86|1986.36|1984.86|1986.36|1984.86|1986.36|1984.86|0
1646779960000|2022-03-08 22:52:40|1986.41|1984.91|1986.41|1984.91|1986.41|1984.91|1986.41|1984.91|0
1646779990000|2022-03-08 22:53:10|1986.45|1984.95|1986.41|1984.91|1986.45|1984.95|1986.41|1984.91|0
1646780000000|2022-03-08 22:53:20|1986.45|1984.95|1986.45|1984.95|1986.45|1984.95|1986.45|1984.95|0
1646780010000|2022-03-08 22:53:30|1986.36|1984.86|1986.36|1984.86|1986.36|1984.86|1986.36|1984.86|0
1646780040000|2022-03-08 22:54:00|1986.45|1984.95|1986.45|1984.95|1986.45|1984.95|1986.45|1984.95|0
1646780050000|2022-03-08 22:54:10|1986.5|1985|1986.5|1985|1986.5|1985|1986.5|1985|0
1646780070000|2022-03-08 22:54:30|1986.54|1985.04|1986.56|1985.06|1986.56|1985.06|1986.54|1985.04|0
1646780110000|2022-03-08 22:55:10|1986.52|1985.02|1986.52|1985.02|1986.52|1985.02|1986.52|1985.02|0
1646780150000|2022-03-08 22:55:50|1987.1|1985.6|1987.1|1985.6|1987.1|1985.6|1987.1|1985.6|0
1646780160000|2022-03-08 22:56:00|1987.14|1985.64|1987.14|1985.64|1987.14|1985.64|1987.14|1985.64|0
1646780180000|2022-03-08 22:56:20|1987.1|1985.6|1987.1|1985.6|1987.1|1985.6|1987.1|1985.6|0
1646780210000|2022-03-08 22:56:50|1987.14|1985.64|1987.14|1985.64|1987.14|1985.64|1987.14|1985.64|0
1646780240000|2022-03-08 22:57:20|1987.1|1985.6|1987.1|1985.6|1987.1|1985.6|1987.1|1985.6|0
1646780270000|2022-03-08 22:57:50|1987.19|1985.69|1987.19|1985.69|1987.19|1985.69|1987.19|1985.69|0
1646780290000|2022-03-08 22:58:10|1987.14|1985.64|1987.14|1985.64|1987.14|1985.64|1987.14|1985.64|0
1646780310000|2022-03-08 22:58:30|1987.19|1985.69|1987.19|1985.69|1987.19|1985.69|1987.19|1985.69|0
1646780320000|2022-03-08 22:58:40|1987.36|1985.86|1987.36|1985.86|1987.36|1985.86|1987.36|1985.86|0
1646780330000|2022-03-08 22:58:50|1987.27|1985.77|1987.27|1985.77|1987.27|1985.77|1987.27|1985.77|0
1646780340000|2022-03-08 22:59:00|1987.36|1985.86|1987.36|1985.86|1987.45|1985.95|1987.36|1985.86|0
1646780360000|2022-03-08 22:59:20|1987.45|1985.95|1987.54|1986.04|1987.54|1986.04|1987.45|1985.95|0
1646780370000|2022-03-08 22:59:30|1987.62|1986.12|1987.71|1986.21|1987.76|1986.26|1987.62|1986.12|0
1646780380000|2022-03-08 22:59:40|1987.58|1986.08|1987.45|1985.95|1987.58|1986.08|1987.45|1985.95|0
1646780390000|2022-03-08 22:59:50|1987.71|1986.21|1987.54|1986.04|1987.71|1986.21|1987.54|1986.04|0
1646780400000|2022-03-08 23:00:00|1988.25|1986.75|1988.39|1986.89|1988.98|1987.48|1987.89|1986.39|0
1646780410000|2022-03-08 23:00:10|1988.75|1987.25|1989.43|1987.93|1989.75|1988.25|1988.61|1987.11|0
1646780420000|2022-03-08 23:00:20|1989.57|1988.07|1990.43|1988.93|1990.88|1989.38|1989.57|1988.07|0
1646780430000|2022-03-08 23:00:30|1990.38|1988.88|1991.24|1989.74|1991.33|1989.83|1990.25|1988.75|0
1646780440000|2022-03-08 23:00:40|1991.38|1989.88|1990.74|1989.24|1991.47|1989.97|1990.65|1989.15|0
1646780450000|2022-03-08 23:00:50|1990.38|1988.88|1990.65|1989.15|1990.83|1989.33|1990.25|1988.75|0
1646780460000|2022-03-08 23:01:00|1990.66|1989.16|1991.74|1990.24|1991.74|1990.24|1990.66|1989.16|0
1646780470000|2022-03-08 23:01:10|1991.56|1990.06|1991.74|1990.24|1991.83|1990.33|1991.24|1989.74|0
1646780480000|2022-03-08 23:01:20|1991.65|1990.15|1991.38|1989.88|1991.69|1990.19|1991.15|1989.65|0
1646780490000|2022-03-08 23:01:30|1991.24|1989.74|1991.24|1989.74|1991.38|1989.88|1990.97|1989.47|0
1646780500000|2022-03-08 23:01:40|1991.2|1989.7|1991.65|1990.15|1991.74|1990.24|1991.01|1989.51|0
1646780510000|2022-03-08 23:01:50|1991.56|1990.06|1991.53|1990.03|1991.71|1990.21|1991.38|1989.88|0
1646780520000|2022-03-08 23:02:00|1991.52|1990.02|1991.3|1989.8|1991.53|1990.03|1991.03|1989.53|0
1646780530000|2022-03-08 23:02:10|1991.21|1989.71|1991.26|1989.76|1991.53|1990.03|1991.21|1989.71|0
1646780540000|2022-03-08 23:02:20|1991.3|1989.8|1991.53|1990.03|1991.57|1990.07|1991.3|1989.8|0
1646780550000|2022-03-08 23:02:30|1991.58|1990.08|1991.45|1989.95|1991.63|1990.13|1991.4|1989.9|0
1646780560000|2022-03-08 23:02:40|1991.58|1990.08|1991.63|1990.13|1991.76|1990.26|1991.45|1989.95|0
1646780570000|2022-03-08 23:02:50|1991.58|1990.08|1991.45|1989.95|1991.58|1990.08|1991.45|1989.95|0
1646780580000|2022-03-08 23:03:00|1991.4|1989.9|1991.04|1989.54|1991.4|1989.9|1991.04|1989.54|0
1646780590000|2022-03-08 23:03:10|1990.81|1989.31|1990.77|1989.27|1991.04|1989.54|1990.63|1989.13|0
1646780600000|2022-03-08 23:03:20|1990.63|1989.13|1990.13|1988.63|1990.63|1989.13|1990.13|1988.63|0
1646780610000|2022-03-08 23:03:30|1990.14|1988.64|1990.5|1989|1990.59|1989.09|1990.14|1988.64|0
1646780620000|2022-03-08 23:03:40|1990.59|1989.09|1990|1988.5|1990.63|1989.13|1990|1988.5|0
1646780630000|2022-03-08 23:03:50|1989.91|1988.41|1989.91|1988.41|1989.91|1988.41|1989.91|1988.41|0
1646780640000|2022-03-08 23:04:00|1990.09|1988.59|1990.5|1989|1990.5|1989|1990.09|1988.59|0
1646780650000|2022-03-08 23:04:10|1990.45|1988.95|1990.59|1989.09|1990.72|1989.22|1990.32|1988.82|0
1646780660000|2022-03-08 23:04:20|1990.5|1989|1990.77|1989.27|1990.77|1989.27|1990.5|1989|0
1646780670000|2022-03-08 23:04:30|1990.72|1989.22|1990.72|1989.22|1990.72|1989.22|1990.5|1989|0
1646780680000|2022-03-08 23:04:40|1990.77|1989.27|1991.04|1989.54|1991.04|1989.54|1990.77|1989.27|0
1646780690000|2022-03-08 23:04:50|1991.08|1989.58|1991.53|1990.03|1991.54|1990.04|1991.08|1989.58|0
1646780700000|2022-03-08 23:05:00|1991.31|1989.81|1991.72|1990.22|1991.72|1990.22|1991.31|1989.81|0
1646780710000|2022-03-08 23:05:10|1991.58|1990.08|1991.45|1989.95|1991.76|1990.26|1991.45|1989.95|0
1646780720000|2022-03-08 23:05:20|1991.4|1989.9|1991.22|1989.72|1991.54|1990.04|1991.22|1989.72|0
1646780730000|2022-03-08 23:05:30|1990.95|1989.45|1991.22|1989.72|1991.22|1989.72|1990.95|1989.45|0
1646780740000|2022-03-08 23:05:40|1991.13|1989.63|1991.08|1989.58|1991.22|1989.72|1991.08|1989.58|0
1646780750000|2022-03-08 23:05:50|1990.95|1989.45|1991.31|1989.81|1991.4|1989.9|1990.77|1989.27|0
1646780760000|2022-03-08 23:06:00|1991.4|1989.9|1991.31|1989.81|1991.4|1989.9|1991.31|1989.81|0
1646780770000|2022-03-08 23:06:10|1991.27|1989.77|1991.22|1989.72|1991.31|1989.81|1991.13|1989.63|0
1646780780000|2022-03-08 23:06:20|1991.27|1989.77|1991.22|1989.72|1991.27|1989.77|1991.22|1989.72|0
1646780790000|2022-03-08 23:06:30|1991.13|1989.63|1991.08|1989.58|1991.4|1989.9|1991.08|1989.58|0
1646780800000|2022-03-08 23:06:40|1991.09|1989.59|1991.45|1989.95|1991.45|1989.95|1991.09|1989.59|0
1646780810000|2022-03-08 23:06:50|1991.44|1989.94|1991.04|1989.54|1991.44|1989.94|1991.04|1989.54|0
1646780820000|2022-03-08 23:07:00|1990.95|1989.45|1990.95|1989.45|1991.04|1989.54|1990.9|1989.4|0
1646780830000|2022-03-08 23:07:10|1990.9|1989.4|1990.77|1989.27|1990.95|1989.45|1990.77|1989.27|0
1646780840000|2022-03-08 23:07:20|1990.72|1989.22|1990.9|1989.4|1990.95|1989.45|1990.63|1989.13|0
1646780850000|2022-03-08 23:07:30|1990.91|1989.41|1990.95|1989.45|1991.04|1989.54|1990.91|1989.41|0
1646780860000|2022-03-08 23:07:40|1990.9|1989.4|1990.9|1989.4|1990.9|1989.4|1990.9|1989.4|0
1646780870000|2022-03-08 23:07:50|1990.95|1989.45|1991.13|1989.63|1991.31|1989.81|1990.95|1989.45|0
1646780880000|2022-03-08 23:08:00|1991.08|1989.58|1990.95|1989.45|1991.08|1989.58|1990.9|1989.4|0
1646780890000|2022-03-08 23:08:10|1990.9|1989.4|1990.95|1989.45|1991.13|1989.63|1990.77|1989.27|0
1646780910000|2022-03-08 23:08:30|1990.77|1989.27|1991.13|1989.63|1991.13|1989.63|1990.77|1989.27|0
1646780940000|2022-03-08 23:09:00|1991.04|1989.54|1991.03|1989.53|1991.04|1989.54|1991.03|1989.53|0
1646780950000|2022-03-08 23:09:10|1990.89|1989.39|1990.89|1989.39|1990.89|1989.39|1990.89|1989.39|0
1646780990000|2022-03-08 23:09:50|1990.94|1989.44|1991.03|1989.53|1991.03|1989.53|1990.94|1989.44|0
1646781000000|2022-03-08 23:10:00|1991.07|1989.57|1991.03|1989.53|1991.07|1989.57|1991.03|1989.53|0
1646781020000|2022-03-08 23:10:20|1990.89|1989.39|1990.62|1989.12|1990.89|1989.39|1990.62|1989.12|0
1646781050000|2022-03-08 23:10:50|1990.58|1989.08|1990.49|1988.99|1990.58|1989.08|1990.49|1988.99|0
1646781060000|2022-03-08 23:11:00|1990.58|1989.08|1990.49|1988.99|1990.58|1989.08|1990.49|1988.99|0
1646781070000|2022-03-08 23:11:10|1990.58|1989.08|1990.17|1988.67|1990.58|1989.08|1990.17|1988.67|0
1646781080000|2022-03-08 23:11:20|1990.26|1988.76|1990.12|1988.62|1990.26|1988.76|1990.12|1988.62|0
1646781100000|2022-03-08 23:11:40|1989.99|1988.49|1990.12|1988.62|1990.12|1988.62|1989.9|1988.4|0
1646781110000|2022-03-08 23:11:50|1990.17|1988.67|1990.31|1988.81|1990.4|1988.9|1990.17|1988.67|0
1646781120000|2022-03-08 23:12:00|1990.3|1988.8|1990.4|1988.9|1990.4|1988.9|1990.26|1988.76|0
1646781130000|2022-03-08 23:12:10|1990.39|1988.89|1990.49|1988.99|1990.58|1989.08|1990.26|1988.76|0
1646781140000|2022-03-08 23:12:20|1990.44|1988.94|1990.26|1988.76|1990.44|1988.94|1990.26|1988.76|0
1646781150000|2022-03-08 23:12:30|1990.44|1988.94|1990.44|1988.94|1990.44|1988.94|1990.4|1988.9|0
1646781160000|2022-03-08 23:12:40|1990.49|1988.99|1990.62|1989.12|1990.62|1989.12|1990.4|1988.9|0
1646781170000|2022-03-08 23:12:50|1990.71|1989.21|1991.12|1989.62|1991.12|1989.62|1990.71|1989.21|0
1646781180000|2022-03-08 23:13:00|1991.07|1989.57|1991.39|1989.89|1991.39|1989.89|1991.07|1989.57|0
1646781190000|2022-03-08 23:13:10|1991.44|1989.94|1991.57|1990.07|1991.62|1990.12|1991.44|1989.94|0
1646781200000|2022-03-08 23:13:20|1991.53|1990.03|1991.53|1990.03|1991.53|1990.03|1991.53|1990.03|0
1646781210000|2022-03-08 23:13:30|1991.39|1989.89|1991.62|1990.12|1991.62|1990.12|1991.26|1989.76|0
1646781220000|2022-03-08 23:13:40|1991.63|1990.13|1992.12|1990.62|1992.25|1990.75|1991.63|1990.13|0
1646781230000|2022-03-08 23:13:50|1992.21|1990.71|1992.12|1990.62|1992.21|1990.71|1992.12|1990.62|0
1646781240000|2022-03-08 23:14:00|1992.25|1990.75|1991.89|1990.39|1992.25|1990.75|1991.89|1990.39|0
1646781250000|2022-03-08 23:14:10|1991.75|1990.25|1991.53|1990.03|1991.75|1990.25|1991.53|1990.03|0
1646781260000|2022-03-08 23:14:20|1991.62|1990.12|1991.8|1990.3|1991.89|1990.39|1991.62|1990.12|0
1646781270000|2022-03-08 23:14:30|1991.75|1990.25|1992.12|1990.62|1992.25|1990.75|1991.75|1990.25|0
1646781280000|2022-03-08 23:14:40|1992.11|1990.61|1992.03|1990.53|1992.11|1990.61|1991.89|1990.39|0
1646781290000|2022-03-08 23:14:50|1992.07|1990.57|1992.03|1990.53|1992.12|1990.62|1991.89|1990.39|0
1646781300000|2022-03-08 23:15:00|1992.02|1990.52|1991.44|1989.94|1992.02|1990.52|1991.39|1989.89|0
1646781310000|2022-03-08 23:15:10|1991.57|1990.07|1991.26|1989.76|1991.57|1990.07|1991.12|1989.62|0
1646781320000|2022-03-08 23:15:20|1991.3|1989.8|1990.76|1989.26|1991.3|1989.8|1990.76|1989.26|0
1646781330000|2022-03-08 23:15:30|1990.94|1989.44|1990.62|1989.12|1991.03|1989.53|1990.62|1989.12|0
1646781340000|2022-03-08 23:15:40|1990.71|1989.21|1990.94|1989.44|1990.94|1989.44|1990.62|1989.12|0
1646781350000|2022-03-08 23:15:50|1990.89|1989.39|1990.62|1989.12|1990.94|1989.44|1990.62|1989.12|0
1646781360000|2022-03-08 23:16:00|1990.71|1989.21|1990.62|1989.12|1990.76|1989.26|1990.62|1989.12|0
1646781370000|2022-03-08 23:16:10|1990.71|1989.21|1990.58|1989.08|1990.71|1989.21|1990.58|1989.08|0
1646781380000|2022-03-08 23:16:20|1990.57|1989.07|1990.71|1989.21|1990.71|1989.21|1990.31|1988.81|0
1646781390000|2022-03-08 23:16:30|1990.62|1989.12|1990.58|1989.08|1990.62|1989.12|1990.44|1988.94|0
1646781400000|2022-03-08 23:16:40|1990.62|1989.12|1990.49|1988.99|1990.62|1989.12|1990.49|1988.99|0
1646781410000|2022-03-08 23:16:50|1990.58|1989.08|1990.89|1989.39|1991.03|1989.53|1990.58|1989.08|0
1646781420000|2022-03-08 23:17:00|1990.9|1989.4|1991.26|1989.76|1991.26|1989.76|1990.9|1989.4|0
1646781430000|2022-03-08 23:17:10|1991.25|1989.75|1991.21|1989.71|1991.39|1989.89|1991.21|1989.71|0
1646781440000|2022-03-08 23:17:20|1991.3|1989.8|1991.44|1989.94|1991.71|1990.21|1991.21|1989.71|0
1646781450000|2022-03-08 23:17:30|1991.53|1990.03|1991.26|1989.76|1991.57|1990.07|1991.26|1989.76|0
1646781460000|2022-03-08 23:17:40|1991.25|1989.75|1991.07|1989.57|1991.26|1989.76|1991.03|1989.53|0
1646781470000|2022-03-08 23:17:50|1991.03|1989.53|1991.57|1990.07|1991.57|1990.07|1991.03|1989.53|0
1646781480000|2022-03-08 23:18:00|1991.62|1990.12|1991.53|1990.03|1991.62|1990.12|1991.53|1990.03|0
1646781490000|2022-03-08 23:18:10|1991.62|1990.12|1991.62|1990.12|1991.75|1990.25|1991.62|1990.12|0
1646781500000|2022-03-08 23:18:20|1991.53|1990.03|1991.26|1989.76|1991.57|1990.07|1991.26|1989.76|0
1646781510000|2022-03-08 23:18:30|1991.39|1989.89|1991.44|1989.94|1991.44|1989.94|1991.39|1989.89|0
1646781520000|2022-03-08 23:18:40|1991.53|1990.03|1991.44|1989.94|1991.53|1990.03|1991.39|1989.89|0
1646781540000|2022-03-08 23:19:00|1991.43|1989.93|1991.57|1990.07|1991.62|1990.12|1991.21|1989.71|0
1646781550000|2022-03-08 23:19:10|1991.53|1990.03|1991.53|1990.03|1991.57|1990.07|1991.44|1989.94|0
1646781560000|2022-03-08 23:19:20|1991.39|1989.89|1991.39|1989.89|1991.39|1989.89|1991.39|1989.89|0
1646781570000|2022-03-08 23:19:30|1991.12|1989.62|1991.12|1989.62|1991.12|1989.62|1991.12|1989.62|0
1646781580000|2022-03-08 23:19:40|1991.07|1989.57|1991.12|1989.62|1991.12|1989.62|1991.07|1989.57|0
1646781590000|2022-03-08 23:19:50|1991.07|1989.57|1991.21|1989.71|1991.21|1989.71|1991.07|1989.57|0
1646781600000|2022-03-08 23:20:00|1991.03|1989.53|1991.07|1989.57|1991.21|1989.71|1991.03|1989.53|0
1646781610000|2022-03-08 23:20:10|1991.08|1989.58|1990.8|1989.3|1991.3|1989.8|1990.8|1989.3|0
1646781620000|2022-03-08 23:20:20|1990.76|1989.26|1990.8|1989.3|1990.8|1989.3|1990.76|1989.26|0
1646781630000|2022-03-08 23:20:30|1990.89|1989.39|1990.58|1989.08|1990.89|1989.39|1990.58|1989.08|0
1646781640000|2022-03-08 23:20:40|1990.57|1989.07|1990.4|1988.9|1990.58|1989.08|1990.4|1988.9|0
1646781650000|2022-03-08 23:20:50|1990.44|1988.94|1990.17|1988.67|1990.62|1989.12|1990.12|1988.62|0
1646781660000|2022-03-08 23:21:00|1990.26|1988.76|1990.31|1988.81|1990.49|1988.99|1990.12|1988.62|0
1646781670000|2022-03-08 23:21:10|1990.4|1988.9|1990.31|1988.81|1990.4|1988.9|1990.31|1988.81|0
1646781680000|2022-03-08 23:21:20|1990.4|1988.9|1991.03|1989.53|1991.03|1989.53|1990.4|1988.9|0
1646781690000|2022-03-08 23:21:30|1991.12|1989.62|1991.12|1989.62|1991.26|1989.76|1991.07|1989.57|0
1646781700000|2022-03-08 23:21:40|1991.21|1989.71|1991.3|1989.8|1991.39|1989.89|1991.21|1989.71|0
1646781710000|2022-03-08 23:21:50|1991.26|1989.76|1991.26|1989.76|1991.3|1989.8|1991.26|1989.76|0
1646781720000|2022-03-08 23:22:00|1991.57|1990.07|1991.53|1990.03|1991.62|1990.12|1991.53|1990.03|0
1646781730000|2022-03-08 23:22:10|1991.57|1990.07|1991.8|1990.3|1991.8|1990.3|1991.53|1990.03|0
1646781740000|2022-03-08 23:22:20|1991.75|1990.25|1991.71|1990.21|1991.75|1990.25|1991.71|1990.21|0
1646781750000|2022-03-08 23:22:30|1991.62|1990.12|1991.71|1990.21|1991.71|1990.21|1991.57|1990.07|0
1646781760000|2022-03-08 23:22:40|1991.53|1990.03|1991.53|1990.03|1991.53|1990.03|1991.53|1990.03|0
1646781770000|2022-03-08 23:22:50|1991.39|1989.89|1991.39|1989.89|1991.39|1989.89|1991.39|1989.89|0
1646781780000|2022-03-08 23:23:00|1991.3|1989.8|1991.53|1990.03|1991.62|1990.12|1991.3|1989.8|0
1646781790000|2022-03-08 23:23:10|1991.39|1989.89|1991.39|1989.89|1991.39|1989.89|1991.39|1989.89|0
1646781810000|2022-03-08 23:23:30|1991.26|1989.76|1991.12|1989.62|1991.26|1989.76|1991.03|1989.53|0
1646781820000|2022-03-08 23:23:40|1991.39|1989.89|1991.3|1989.8|1991.39|1989.89|1991.26|1989.76|0
1646781830000|2022-03-08 23:23:50|1991.39|1989.89|1991.39|1989.89|1991.39|1989.89|1991.39|1989.89|0
1646781840000|2022-03-08 23:24:00|1991.53|1990.03|1991.39|1989.89|1991.57|1990.07|1991.39|1989.89|0
1646781850000|2022-03-08 23:24:10|1991.44|1989.94|1991.39|1989.89|1991.44|1989.94|1991.39|1989.89|0
1646781860000|2022-03-08 23:24:20|1991.3|1989.8|1991.53|1990.03|1991.57|1990.07|1991.3|1989.8|0
1646781870000|2022-03-08 23:24:30|1991.44|1989.94|1991.39|1989.89|1991.53|1990.03|1991.39|1989.89|0
1646781880000|2022-03-08 23:24:40|1991.53|1990.03|1991.39|1989.89|1991.53|1990.03|1991.3|1989.8|0
1646781890000|2022-03-08 23:24:50|1991.3|1989.8|1991.26|1989.76|1991.3|1989.8|1991.26|1989.76|0
1646781900000|2022-03-08 23:25:00|1991.25|1989.75|1991.26|1989.76|1991.26|1989.76|1991.21|1989.71|0
1646781910000|2022-03-08 23:25:10|1991.25|1989.75|1991.53|1990.03|1991.53|1990.03|1991.21|1989.71|0
1646781920000|2022-03-08 23:25:20|1991.57|1990.07|1991.53|1990.03|1991.62|1990.12|1991.53|1990.03|0
1646781940000|2022-03-08 23:25:40|1991.52|1990.02|1991.26|1989.76|1991.52|1990.02|1991.12|1989.62|0
1646781950000|2022-03-08 23:25:50|1991.39|1989.89|1991.39|1989.89|1991.39|1989.89|1991.39|1989.89|0
1646781960000|2022-03-08 23:26:00|1991.3|1989.8|1991.3|1989.8|1991.39|1989.89|1991.3|1989.8|0
1646781970000|2022-03-08 23:26:10|1991.26|1989.76|1991.26|1989.76|1991.26|1989.76|1991.26|1989.76|0
1646781980000|2022-03-08 23:26:20|1991.25|1989.75|1990.94|1989.44|1991.25|1989.75|1990.89|1989.39|0
1646781990000|2022-03-08 23:26:30|1991.03|1989.53|1991.03|1989.53|1991.03|1989.53|1991.03|1989.53|0
1646782020000|2022-03-08 23:27:00|1991.07|1989.57|1991.12|1989.62|1991.12|1989.62|1991.07|1989.57|0
1646782030000|2022-03-08 23:27:10|1991.21|1989.71|1991.12|1989.62|1991.21|1989.71|1991.12|1989.62|0
1646782050000|2022-03-08 23:27:30|1991.3|1989.8|1991.62|1990.12|1991.62|1990.12|1991.3|1989.8|0
1646782060000|2022-03-08 23:27:40|1991.75|1990.25|1991.75|1990.25|1991.75|1990.25|1991.75|1990.25|0
1646782070000|2022-03-08 23:27:50|1991.62|1990.12|1991.89|1990.39|1991.89|1990.39|1991.62|1990.12|0
1646782080000|2022-03-08 23:28:00|1992.03|1990.53|1992.12|1990.62|1992.21|1990.71|1991.94|1990.44|0
1646782090000|2022-03-08 23:28:10|1992.25|1990.75|1992.25|1990.75|1992.34|1990.84|1992.25|1990.75|0
1646782100000|2022-03-08 23:28:20|1992.07|1990.57|1992.12|1990.62|1992.12|1990.62|1992.03|1990.53|0
1646782110000|2022-03-08 23:28:30|1992.39|1990.89|1992.25|1990.75|1992.39|1990.89|1992.25|1990.75|0
1646782120000|2022-03-08 23:28:40|1992.34|1990.84|1992.39|1990.89|1992.39|1990.89|1992.34|1990.84|0
1646782130000|2022-03-08 23:28:50|1992.52|1991.02|1992.66|1991.16|1992.66|1991.16|1992.52|1991.02|0
1646782140000|2022-03-08 23:29:00|1992.75|1991.25|1992.66|1991.16|1992.75|1991.25|1992.52|1991.02|0
1646782160000|2022-03-08 23:29:20|1992.57|1991.07|1992.39|1990.89|1992.66|1991.16|1992.39|1990.89|0
1646782170000|2022-03-08 23:29:30|1992.43|1990.93|1992.52|1991.02|1992.57|1991.07|1992.43|1990.93|0
1646782180000|2022-03-08 23:29:40|1992.57|1991.07|1992.39|1990.89|1992.57|1991.07|1992.39|1990.89|0
1646782190000|2022-03-08 23:29:50|1992.43|1990.93|1992.57|1991.07|1992.66|1991.16|1992.39|1990.89|0
1646782200000|2022-03-08 23:30:00|1992.66|1991.16|1994.7|1993.2|1994.7|1993.2|1992.66|1991.16|0
1646782210000|2022-03-08 23:30:10|1994.56|1993.06|1993.84|1992.34|1994.56|1993.06|1993.79|1992.29|0
1646782220000|2022-03-08 23:30:20|1993.97|1992.47|1994.79|1993.29|1994.79|1993.29|1993.97|1992.47|0
1646782230000|2022-03-08 23:30:30|1994.88|1993.38|1994.15|1992.65|1994.88|1993.38|1994.02|1992.52|0
1646782240000|2022-03-08 23:30:40|1994.16|1992.66|1994.29|1992.79|1994.52|1993.02|1994.15|1992.65|0
1646782250000|2022-03-08 23:30:50|1994.34|1992.84|1994.29|1992.79|1994.34|1992.84|1994.15|1992.65|0
1646782260000|2022-03-08 23:31:00|1994.2|1992.7|1994.38|1992.88|1994.47|1992.97|1994.2|1992.7|0
1646782270000|2022-03-08 23:31:10|1994.52|1993.02|1994.38|1992.88|1994.56|1993.06|1994.38|1992.88|0
1646782280000|2022-03-08 23:31:20|1994.47|1992.97|1994.65|1993.15|1994.97|1993.47|1994.34|1992.84|0
1646782290000|2022-03-08 23:31:30|1994.7|1993.2|1994.38|1992.88|1994.7|1993.2|1994.34|1992.84|0
1646782300000|2022-03-08 23:31:40|1994.47|1992.97|1994.83|1993.33|1994.83|1993.33|1994.47|1992.97|0
1646782310000|2022-03-08 23:31:50|1994.88|1993.38|1994.79|1993.29|1994.88|1993.38|1994.7|1993.2|0
1646782320000|2022-03-08 23:32:00|1994.83|1993.33|1995.29|1993.79|1995.29|1993.79|1994.7|1993.2|0
1646782330000|2022-03-08 23:32:10|1995.28|1993.78|1995.15|1993.65|1995.29|1993.79|1995.01|1993.51|0
1646782340000|2022-03-08 23:32:20|1995.1|1993.6|1995.15|1993.65|1995.15|1993.65|1995.01|1993.51|0
1646782350000|2022-03-08 23:32:30|1995.1|1993.6|1994.97|1993.47|1995.1|1993.6|1994.88|1993.38|0
1646782360000|2022-03-08 23:32:40|1994.83|1993.33|1995.01|1993.51|1995.01|1993.51|1994.79|1993.29|0
1646782370000|2022-03-08 23:32:50|1994.97|1993.47|1995.01|1993.51|1995.01|1993.51|1994.88|1993.38|0
1646782380000|2022-03-08 23:33:00|1994.97|1993.47|1995.15|1993.65|1995.29|1993.79|1994.97|1993.47|0
1646782390000|2022-03-08 23:33:10|1995.33|1993.83|1995.6|1994.1|1995.65|1994.15|1995.33|1993.83|0
1646782400000|2022-03-08 23:33:20|1995.65|1994.15|1995.15|1993.65|1995.65|1994.15|1995.15|1993.65|0
1646782410000|2022-03-08 23:33:30|1994.88|1993.38|1995.42|1993.92|1995.42|1993.92|1994.88|1993.38|0
1646782420000|2022-03-08 23:33:40|1995.29|1993.79|1995.42|1993.92|1995.42|1993.92|1995.2|1993.7|0
1646782430000|2022-03-08 23:33:50|1995.29|1993.79|1995.42|1993.92|1995.42|1993.92|1995.29|1993.79|0
1646782440000|2022-03-08 23:34:00|1995.33|1993.83|1995.29|1993.79|1995.42|1993.92|1995.2|1993.7|0
1646782450000|2022-03-08 23:34:10|1995.2|1993.7|1995.15|1993.65|1995.2|1993.7|1995.01|1993.51|0
1646782460000|2022-03-08 23:34:20|1995.01|1993.51|1995.01|1993.51|1995.01|1993.51|1995.01|1993.51|0
1646782470000|2022-03-08 23:34:30|1995.02|1993.52|1995.01|1993.51|1995.15|1993.65|1995.01|1993.51|0
1646782480000|2022-03-08 23:34:40|1995.02|1993.52|1995.15|1993.65|1995.15|1993.65|1995.02|1993.52|0
1646782490000|2022-03-08 23:34:50|1995.1|1993.6|1995.02|1993.52|1995.1|1993.6|1994.88|1993.38|0
1646782500000|2022-03-08 23:35:00|1995.15|1993.65|1995.29|1993.79|1995.29|1993.79|1995.01|1993.51|0
1646782510000|2022-03-08 23:35:10|1995.2|1993.7|1995.01|1993.51|1995.2|1993.7|1995.01|1993.51|0
1646782520000|2022-03-08 23:35:20|1994.97|1993.47|1995.01|1993.51|1995.01|1993.51|1994.88|1993.38|0
1646782530000|2022-03-08 23:35:30|1995.02|1993.52|1995.29|1993.79|1995.29|1993.79|1995.02|1993.52|0
1646782540000|2022-03-08 23:35:40|1995.33|1993.83|1995.42|1993.92|1995.42|1993.92|1995.29|1993.79|0
1646782550000|2022-03-08 23:35:50|1995.15|1993.65|1995.65|1994.15|1995.65|1994.15|1995.15|1993.65|0
1646782560000|2022-03-08 23:36:00|1995.6|1994.1|1995.33|1993.83|1995.65|1994.15|1995.33|1993.83|0
1646782570000|2022-03-08 23:36:10|1995.42|1993.92|1995.1|1993.6|1995.47|1993.97|1995.01|1993.51|0
1646782580000|2022-03-08 23:36:20|1995.01|1993.51|1995.42|1993.92|1995.42|1993.92|1995.01|1993.51|0
1646782590000|2022-03-08 23:36:30|1995.33|1993.83|1995.1|1993.6|1995.33|1993.83|1995.01|1993.51|0
1646782600000|2022-03-08 23:36:40|1995.11|1993.61|1995.01|1993.51|1995.29|1993.79|1995.01|1993.51|0
1646782610000|2022-03-08 23:36:50|1994.97|1993.47|1995.29|1993.79|1995.29|1993.79|1994.97|1993.47|0
1646782630000|2022-03-08 23:37:10|1995.2|1993.7|1995.15|1993.65|1995.47|1993.97|1995.15|1993.65|0
1646782640000|2022-03-08 23:37:20|1995.01|1993.51|1995.01|1993.51|1995.15|1993.65|1995.01|1993.51|0
1646782650000|2022-03-08 23:37:30|1995.02|1993.52|1995.15|1993.65|1995.29|1993.79|1995.01|1993.51|0
1646782660000|2022-03-08 23:37:40|1995.2|1993.7|1995.33|1993.83|1995.33|1993.83|1995.2|1993.7|0
1646782670000|2022-03-08 23:37:50|1995.29|1993.79|1995.29|1993.79|1995.29|1993.79|1995.01|1993.51|0
1646782680000|2022-03-08 23:38:00|1995.33|1993.83|1995.1|1993.6|1995.42|1993.92|1995.01|1993.51|0
1646782690000|2022-03-08 23:38:10|1995.01|1993.51|1994.97|1993.47|1995.1|1993.6|1994.88|1993.38|0
1646782700000|2022-03-08 23:38:20|1994.88|1993.38|1994.97|1993.47|1995.01|1993.51|1994.88|1993.38|0
1646782710000|2022-03-08 23:38:30|1995.01|1993.51|1994.83|1993.33|1995.01|1993.51|1994.83|1993.33|0
1646782720000|2022-03-08 23:38:40|1994.79|1993.29|1995.15|1993.65|1995.15|1993.65|1994.79|1993.29|0
1646782730000|2022-03-08 23:38:50|1995.1|1993.6|1995.29|1993.79|1995.29|1993.79|1995.1|1993.6|0
1646782740000|2022-03-08 23:39:00|1995.33|1993.83|1995.2|1993.7|1995.33|1993.83|1995.2|1993.7|0
1646782750000|2022-03-08 23:39:10|1995.15|1993.65|1995.33|1993.83|1995.33|1993.83|1995.15|1993.65|0
1646782760000|2022-03-08 23:39:20|1995.29|1993.79|1995.29|1993.79|1995.29|1993.79|1995.29|1993.79|0
1646782770000|2022-03-08 23:39:30|1995.33|1993.83|1995.15|1993.65|1995.33|1993.83|1995.15|1993.65|0
1646782780000|2022-03-08 23:39:40|1995.01|1993.51|1995.01|1993.51|1995.15|1993.65|1995.01|1993.51|0
1646782790000|2022-03-08 23:39:50|1994.88|1993.38|1995.15|1993.65|1995.15|1993.65|1994.88|1993.38|0
1646782800000|2022-03-08 23:40:00|1995.01|1993.51|1995.01|1993.51|1995.01|1993.51|1994.97|1993.47|0
1646782810000|2022-03-08 23:40:10|1995.02|1993.52|1995.2|1993.7|1995.2|1993.7|1995.02|1993.52|0
1646782820000|2022-03-08 23:40:20|1995.15|1993.65|1994.88|1993.38|1995.15|1993.65|1994.88|1993.38|0
1646782830000|2022-03-08 23:40:30|1994.87|1993.37|1994.79|1993.29|1994.87|1993.37|1994.65|1993.15|0
1646782840000|2022-03-08 23:40:40|1994.88|1993.38|1994.83|1993.33|1995.01|1993.51|1994.83|1993.33|0
1646782850000|2022-03-08 23:40:50|1994.79|1993.29|1994.88|1993.38|1994.88|1993.38|1994.79|1993.29|0
1646782860000|2022-03-08 23:41:00|1994.97|1993.47|1994.79|1993.29|1994.97|1993.47|1994.79|1993.29|0
1646782870000|2022-03-08 23:41:10|1994.65|1993.15|1994.88|1993.38|1994.97|1993.47|1994.65|1993.15|0
1646782880000|2022-03-08 23:41:20|1994.97|1993.47|1995.15|1993.65|1995.2|1993.7|1994.97|1993.47|0
1646782890000|2022-03-08 23:41:30|1995.1|1993.6|1995.1|1993.6|1995.1|1993.6|1995.1|1993.6|0
1646782900000|2022-03-08 23:41:40|1995.11|1993.61|1995.15|1993.65|1995.2|1993.7|1995.1|1993.6|0
1646782910000|2022-03-08 23:41:50|1995.2|1993.7|1995.42|1993.92|1995.42|1993.92|1995.2|1993.7|0
1646782920000|2022-03-08 23:42:00|1995.29|1993.79|1995.15|1993.65|1995.29|1993.79|1995.15|1993.65|0
1646782930000|2022-03-08 23:42:10|1995.29|1993.79|1995.2|1993.7|1995.29|1993.79|1995.2|1993.7|0
1646782940000|2022-03-08 23:42:20|1995.29|1993.79|1995.2|1993.7|1995.29|1993.79|1995.2|1993.7|0
1646782950000|2022-03-08 23:42:30|1995.29|1993.79|1995.15|1993.65|1995.29|1993.79|1995.15|1993.65|0
1646782960000|2022-03-08 23:42:40|1995.1|1993.6|1995.15|1993.65|1995.15|1993.65|1995.01|1993.51|0
1646782970000|2022-03-08 23:42:50|1995.2|1993.7|1995.2|1993.7|1995.29|1993.79|1995.15|1993.65|0
1646782980000|2022-03-08 23:43:00|1995.29|1993.79|1995.15|1993.65|1995.29|1993.79|1995.1|1993.6|0
1646782990000|2022-03-08 23:43:10|1995.2|1993.7|1995.33|1993.83|1995.33|1993.83|1995.1|1993.6|0
1646783000000|2022-03-08 23:43:20|1995.42|1993.92|1995.42|1993.92|1995.42|1993.92|1995.29|1993.79|0
1646783010000|2022-03-08 23:43:30|1995.29|1993.79|1995.2|1993.7|1995.33|1993.83|1995.2|1993.7|0
1646783020000|2022-03-08 23:43:40|1995.33|1993.83|1995.33|1993.83|1995.42|1993.92|1995.29|1993.79|0
1646783030000|2022-03-08 23:43:50|1995.42|1993.92|1995.47|1993.97|1995.51|1994.01|1995.29|1993.79|0
1646783040000|2022-03-08 23:44:00|1995.51|1994.01|1995.69|1994.19|1995.78|1994.28|1995.47|1993.97|0
1646783050000|2022-03-08 23:44:10|1995.7|1994.2|1995.47|1993.97|1995.78|1994.28|1995.47|1993.97|0
1646783060000|2022-03-08 23:44:20|1995.51|1994.01|1995.47|1993.97|1995.6|1994.1|1995.42|1993.92|0
1646783070000|2022-03-08 23:44:30|1995.42|1993.92|1995.33|1993.83|1995.42|1993.92|1995.29|1993.79|0
1646783090000|2022-03-08 23:44:50|1995.29|1993.79|1995.47|1993.97|1995.47|1993.97|1995.29|1993.79|0
1646783100000|2022-03-08 23:45:00|1995.51|1994.01|1995.69|1994.19|1995.78|1994.28|1995.51|1994.01|0
1646783110000|2022-03-08 23:45:10|1995.65|1994.15|1995.92|1994.42|1996.01|1994.51|1995.6|1994.1|0
1646783120000|2022-03-08 23:45:20|1996.01|1994.51|1996.01|1994.51|1996.24|1994.74|1995.83|1994.33|0
1646783130000|2022-03-08 23:45:30|1995.97|1994.47|1995.78|1994.28|1996.01|1994.51|1995.78|1994.28|0
1646783140000|2022-03-08 23:45:40|1995.79|1994.29|1995.83|1994.33|1995.92|1994.42|1995.79|1994.29|0
1646783150000|2022-03-08 23:45:50|1995.78|1994.28|1995.83|1994.33|1995.83|1994.33|1995.78|1994.28|0
1646783160000|2022-03-08 23:46:00|1995.92|1994.42|1995.78|1994.28|1995.92|1994.42|1995.78|1994.28|0
1646783170000|2022-03-08 23:46:10|1995.79|1994.29|1996.1|1994.6|1996.1|1994.6|1995.79|1994.29|0
1646783180000|2022-03-08 23:46:20|1996.01|1994.51|1996.01|1994.51|1996.01|1994.51|1995.92|1994.42|0
1646783190000|2022-03-08 23:46:30|1996.02|1994.52|1996.55|1995.05|1996.78|1995.28|1996.02|1994.52|0
1646783200000|2022-03-08 23:46:40|1996.46|1994.96|1996.28|1994.78|1996.55|1995.05|1996.15|1994.65|0
1646783210000|2022-03-08 23:46:50|1996.24|1994.74|1996.28|1994.78|1996.42|1994.92|1996.15|1994.65|0
1646783220000|2022-03-08 23:47:00|1996.42|1994.92|1995.83|1994.33|1996.42|1994.92|1995.78|1994.28|0
1646783230000|2022-03-08 23:47:10|1995.92|1994.42|1995.92|1994.42|1995.97|1994.47|1995.78|1994.28|0
1646783240000|2022-03-08 23:47:20|1995.97|1994.47|1995.92|1994.42|1996.01|1994.51|1995.92|1994.42|0
1646783250000|2022-03-08 23:47:30|1995.97|1994.47|1995.83|1994.33|1996.01|1994.51|1995.78|1994.28|0
1646783260000|2022-03-08 23:47:40|1995.92|1994.42|1995.83|1994.33|1995.92|1994.42|1995.78|1994.28|0
1646783270000|2022-03-08 23:47:50|1995.78|1994.28|1995.65|1994.15|1995.92|1994.42|1995.65|1994.15|0
1646783280000|2022-03-08 23:48:00|1995.69|1994.19|1995.51|1994.01|1995.69|1994.19|1995.51|1994.01|0
1646783290000|2022-03-08 23:48:10|1995.42|1993.92|1995.47|1993.97|1995.65|1994.15|1995.42|1993.92|0
1646783300000|2022-03-08 23:48:20|1995.51|1994.01|1995.15|1993.65|1995.51|1994.01|1995.01|1993.51|0
1646783310000|2022-03-08 23:48:30|1995.29|1993.79|1995.29|1993.79|1995.51|1994.01|1995.29|1993.79|0
1646783320000|2022-03-08 23:48:40|1995.28|1993.78|1995.15|1993.65|1995.28|1993.78|1995.1|1993.6|0
1646783330000|2022-03-08 23:48:50|1995.01|1993.51|1995.15|1993.65|1995.15|1993.65|1994.97|1993.47|0
1646783340000|2022-03-08 23:49:00|1995.01|1993.51|1994.88|1993.38|1995.1|1993.6|1994.83|1993.33|0
1646783350000|2022-03-08 23:49:10|1994.97|1993.47|1995.01|1993.51|1995.01|1993.51|1994.88|1993.38|0
1646783360000|2022-03-08 23:49:20|1994.97|1993.47|1995.01|1993.51|1995.01|1993.51|1994.97|1993.47|0
1646783370000|2022-03-08 23:49:30|1994.88|1993.38|1994.88|1993.38|1994.88|1993.38|1994.79|1993.29|0
1646783380000|2022-03-08 23:49:40|1994.83|1993.33|1995.2|1993.7|1995.29|1993.79|1994.83|1993.33|0
1646783390000|2022-03-08 23:49:50|1995.15|1993.65|1995.01|1993.51|1995.15|1993.65|1995.01|1993.51|0
1646783400000|2022-03-08 23:50:00|1994.97|1993.47|1994.15|1992.65|1994.97|1993.47|1994.06|1992.56|0
1646783410000|2022-03-08 23:50:10|1994.16|1992.66|1994.15|1992.65|1994.47|1992.97|1994.15|1992.65|0
1646783420000|2022-03-08 23:50:20|1994.16|1992.66|1994.02|1992.52|1994.38|1992.88|1994.02|1992.52|0
1646783430000|2022-03-08 23:50:30|1994.06|1992.56|1994.02|1992.52|1994.29|1992.79|1994.02|1992.52|0
1646783440000|2022-03-08 23:50:40|1993.97|1992.47|1994.15|1992.65|1994.2|1992.7|1993.97|1992.47|0
1646783450000|2022-03-08 23:50:50|1994.06|1992.56|1994.88|1993.38|1994.88|1993.38|1994.06|1992.56|0
1646783460000|2022-03-08 23:51:00|1995.01|1993.51|1995.2|1993.7|1995.29|1993.79|1994.88|1993.38|0
1646783470000|2022-03-08 23:51:10|1995.29|1993.79|1994.88|1993.38|1995.29|1993.79|1994.88|1993.38|0
1646783480000|2022-03-08 23:51:20|1994.79|1993.29|1994.65|1993.15|1994.79|1993.29|1994.65|1993.15|0
1646783490000|2022-03-08 23:51:30|1994.7|1993.2|1994.79|1993.29|1994.79|1993.29|1994.65|1993.15|0
1646783500000|2022-03-08 23:51:40|1994.7|1993.2|1994.65|1993.15|1994.79|1993.29|1994.56|1993.06|0
1646783510000|2022-03-08 23:51:50|1994.7|1993.2|1994.79|1993.29|1994.79|1993.29|1994.7|1993.2|0
1646783520000|2022-03-08 23:52:00|1994.88|1993.38|1994.65|1993.15|1994.88|1993.38|1994.65|1993.15|0
1646783530000|2022-03-08 23:52:10|1994.79|1993.29|1995.15|1993.65|1995.15|1993.65|1994.7|1993.2|0
1646783540000|2022-03-08 23:52:20|1995.2|1993.7|1995.15|1993.65|1995.2|1993.7|1995.1|1993.6|0
1646783550000|2022-03-08 23:52:30|1995.2|1993.7|1995.42|1993.92|1995.42|1993.92|1995.15|1993.65|0
1646783560000|2022-03-08 23:52:40|1995.33|1993.83|1994.88|1993.38|1995.33|1993.83|1994.88|1993.38|0
1646783570000|2022-03-08 23:52:50|1994.97|1993.47|1995.01|1993.51|1995.1|1993.6|1994.83|1993.33|0
1646783580000|2022-03-08 23:53:00|1994.97|1993.47|1996.15|1994.65|1996.15|1994.65|1994.97|1993.47|0
1646783590000|2022-03-08 23:53:10|1996.28|1994.78|1996.15|1994.65|1996.28|1994.78|1996.01|1994.51|0
1646783600000|2022-03-08 23:53:20|1996.1|1994.6|1996.65|1995.15|1996.65|1995.15|1996.01|1994.51|0
1646783610000|2022-03-08 23:53:30|1996.64|1995.14|1996.42|1994.92|1996.64|1995.14|1996.28|1994.78|0
1646783620000|2022-03-08 23:53:40|1996.33|1994.83|1996.15|1994.65|1996.33|1994.83|1996.1|1994.6|0
1646783630000|2022-03-08 23:53:50|1996.14|1994.64|1996.01|1994.51|1996.15|1994.65|1995.97|1994.47|0
1646783640000|2022-03-08 23:54:00|1996.1|1994.6|1995.97|1994.47|1996.15|1994.65|1995.97|1994.47|0
1646783650000|2022-03-08 23:54:10|1996.01|1994.51|1995.92|1994.42|1996.1|1994.6|1995.92|1994.42|0
1646783660000|2022-03-08 23:54:20|1995.97|1994.47|1995.83|1994.33|1995.97|1994.47|1995.83|1994.33|0
1646783670000|2022-03-08 23:54:30|1995.92|1994.42|1995.97|1994.47|1996.01|1994.51|1995.92|1994.42|0
1646783680000|2022-03-08 23:54:40|1995.96|1994.46|1995.92|1994.42|1995.96|1994.46|1995.92|1994.42|0
1646783690000|2022-03-08 23:54:50|1995.97|1994.47|1996.01|1994.51|1996.01|1994.51|1995.92|1994.42|0
1646783700000|2022-03-08 23:55:00|1996.15|1994.65|1996.1|1994.6|1996.28|1994.78|1996.1|1994.6|0
1646783710000|2022-03-08 23:55:10|1996.01|1994.51|1995.92|1994.42|1996.01|1994.51|1995.78|1994.28|0
1646783720000|2022-03-08 23:55:20|1995.83|1994.33|1995.78|1994.28|1995.92|1994.42|1995.78|1994.28|0
1646783730000|2022-03-08 23:55:30|1995.79|1994.29|1996.15|1994.65|1996.28|1994.78|1995.79|1994.29|0
1646783740000|2022-03-08 23:55:40|1996.1|1994.6|1996.1|1994.6|1996.15|1994.65|1996.1|1994.6|0
1646783750000|2022-03-08 23:55:50|1995.97|1994.47|1995.97|1994.47|1995.97|1994.47|1995.97|1994.47|0
1646783760000|2022-03-08 23:56:00|1995.96|1994.46|1995.78|1994.28|1995.96|1994.46|1995.78|1994.28|0
1646783770000|2022-03-08 23:56:10|1995.69|1994.19|1995.65|1994.15|1995.69|1994.19|1995.6|1994.1|0
1646783780000|2022-03-08 23:56:20|1995.6|1994.1|1995.6|1994.1|1995.65|1994.15|1995.51|1994.01|0
1646783790000|2022-03-08 23:56:30|1995.51|1994.01|1995.47|1993.97|1995.6|1994.1|1995.47|1993.97|0
1646783800000|2022-03-08 23:56:40|1995.42|1993.92|1995.29|1993.79|1995.42|1993.92|1995.29|1993.79|0
1646783810000|2022-03-08 23:56:50|1995.33|1993.83|1995.29|1993.79|1995.42|1993.92|1995.29|1993.79|0
1646783820000|2022-03-08 23:57:00|1995.33|1993.83|1995.2|1993.7|1995.42|1993.92|1995.15|1993.65|0
1646783830000|2022-03-08 23:57:10|1995.15|1993.65|1995.01|1993.51|1995.2|1993.7|1994.97|1993.47|0
1646783840000|2022-03-08 23:57:20|1994.97|1993.47|1995.15|1993.65|1995.15|1993.65|1994.88|1993.38|0
1646783850000|2022-03-08 23:57:30|1995.2|1993.7|1995.29|1993.79|1995.29|1993.79|1995.2|1993.7|0
1646783860000|2022-03-08 23:57:40|1995.2|1993.7|1995.29|1993.79|1995.29|1993.79|1995.2|1993.7|0
1646783870000|2022-03-08 23:57:50|1995.51|1994.01|1995.65|1994.15|1995.65|1994.15|1995.51|1994.01|0
1646783880000|2022-03-08 23:58:00|1995.51|1994.01|1995.65|1994.15|1995.65|1994.15|1995.51|1994.01|0
1646783890000|2022-03-08 23:58:10|1995.6|1994.1|1995.6|1994.1|1995.6|1994.1|1995.6|1994.1|0
1646783900000|2022-03-08 23:58:20|1995.65|1994.15|1995.65|1994.15|1995.65|1994.15|1995.6|1994.1|0
1646783910000|2022-03-08 23:58:30|1995.66|1994.16|1996.46|1994.96|1996.92|1995.42|1995.66|1994.16|0
1646783920000|2022-03-08 23:58:40|1996.47|1994.97|1996.65|1995.15|1996.65|1995.15|1996.46|1994.96|0
1646783930000|2022-03-08 23:58:50|1996.74|1995.24|1996.65|1995.15|1996.78|1995.28|1996.65|1995.15|0
1646783940000|2022-03-08 23:59:00|1996.64|1995.14|1997.05|1995.55|1997.41|1995.91|1996.6|1995.1|0
1646783950000|2022-03-08 23:59:10|1996.92|1995.42|1997.05|1995.55|1997.14|1995.64|1996.78|1995.28|0
1646783960000|2022-03-08 23:59:20|1997.1|1995.6|1996.56|1995.06|1997.1|1995.6|1996.55|1995.05|0
1646783970000|2022-03-08 23:59:30|1996.6|1995.1|1996.55|1995.05|1996.65|1995.15|1996.55|1995.05|0
1646783980000|2022-03-08 23:59:40|1996.56|1995.06|1996.28|1994.78|1996.65|1995.15|1996.28|1994.78|0
1646783990000|2022-03-08 23:59:50|1996.42|1994.92|1996.65|1995.15|1996.83|1995.33|1996.42|1994.92|0
1646784000000|2022-03-09 00:00:00|1996.64|1995.14|1996.6|1995.1|1997.05|1995.55|1996.46|1994.96|0
1646784010000|2022-03-09 00:00:10|1996.55|1995.05|1996.92|1995.42|1997.05|1995.55|1996.55|1995.05|0
1646784020000|2022-03-09 00:00:20|1996.91|1995.41|1997.28|1995.78|1997.28|1995.78|1996.78|1995.28|0
1646784030000|2022-03-09 00:00:30|1997.23|1995.73|1997.28|1995.78|1997.37|1995.87|1997.05|1995.55|0
1646784040000|2022-03-09 00:00:40|1997.23|1995.73|1997.69|1996.19|1997.91|1996.41|1997.14|1995.64|0
1646784050000|2022-03-09 00:00:50|1997.6|1996.1|1998.05|1996.55|1998.05|1996.55|1997.55|1996.05|0
1646784060000|2022-03-09 00:01:00|1997.91|1996.41|1997.91|1996.41|1997.91|1996.41|1997.6|1996.1|0
1646784070000|2022-03-09 00:01:10|1997.87|1996.37|1998.09|1996.59|1998.28|1996.78|1997.87|1996.37|0
1646784080000|2022-03-09 00:01:20|1998.05|1996.55|1998.18|1996.68|1998.28|1996.78|1997.96|1996.46|0
1646784090000|2022-03-09 00:01:30|1998.05|1996.55|1998.09|1996.59|1998.28|1996.78|1998.05|1996.55|0
1646784100000|2022-03-09 00:01:40|1998.05|1996.55|1997.91|1996.41|1998.05|1996.55|1997.78|1996.28|0
1646784110000|2022-03-09 00:01:50|1997.78|1996.28|1998.09|1996.59|1998.18|1996.68|1997.78|1996.28|0
1646784120000|2022-03-09 00:02:00|1998.05|1996.55|1998.05|1996.55|1998.18|1996.68|1997.91|1996.41|0
1646784130000|2022-03-09 00:02:10|1997.91|1996.41|1998.05|1996.55|1998.28|1996.78|1997.91|1996.41|0
1646784140000|2022-03-09 00:02:20|1998.09|1996.59|1998.18|1996.68|1998.28|1996.78|1998.05|1996.55|0
1646784150000|2022-03-09 00:02:30|1998.19|1996.69|1997.91|1996.41|1998.23|1996.73|1997.91|1996.41|0
1646784160000|2022-03-09 00:02:40|1997.92|1996.42|1998.09|1996.59|1998.09|1996.59|1997.91|1996.41|0
1646784170000|2022-03-09 00:02:50|1998.05|1996.55|1997.91|1996.41|1998.09|1996.59|1997.91|1996.41|0
1646784180000|2022-03-09 00:03:00|1997.92|1996.42|1998.05|1996.55|1998.09|1996.59|1997.91|1996.41|0
1646784190000|2022-03-09 00:03:10|1998.09|1996.59|1998.18|1996.68|1998.28|1996.78|1998.05|1996.55|0
1646784200000|2022-03-09 00:03:20|1998.05|1996.55|1998.09|1996.59|1998.18|1996.68|1997.91|1996.41|0
1646784210000|2022-03-09 00:03:30|1998.05|1996.55|1997.91|1996.41|1998.05|1996.55|1997.91|1996.41|0
1646784220000|2022-03-09 00:03:40|1997.78|1996.28|1998.05|1996.55|1998.18|1996.68|1997.73|1996.23|0
1646784230000|2022-03-09 00:03:50|1998.09|1996.59|1997.91|1996.41|1998.18|1996.68|1997.91|1996.41|0
1646784240000|2022-03-09 00:04:00|1997.78|1996.28|1998.05|1996.55|1998.05|1996.55|1997.78|1996.28|0
1646784250000|2022-03-09 00:04:10|1997.96|1996.46|1998.23|1996.73|1998.28|1996.78|1997.96|1996.46|0
1646784260000|2022-03-09 00:04:20|1998.37|1996.87|1998.09|1996.59|1998.37|1996.87|1998.05|1996.55|0
1646784270000|2022-03-09 00:04:30|1998.1|1996.6|1998.09|1996.59|1998.18|1996.68|1997.91|1996.41|0
1646784280000|2022-03-09 00:04:40|1998.1|1996.6|1998.18|1996.68|1998.28|1996.78|1998.1|1996.6|0
1646784290000|2022-03-09 00:04:50|1997.78|1996.28|1997.87|1996.37|1997.96|1996.46|1997.69|1996.19|0
1646784300000|2022-03-09 00:05:00|1997.78|1996.28|1997.91|1996.41|1998.18|1996.68|1997.78|1996.28|0
1646784310000|2022-03-09 00:05:10|1997.96|1996.46|1998.05|1996.55|1998.09|1996.59|1997.96|1996.46|0
1646784320000|2022-03-09 00:05:20|1997.91|1996.41|1997.87|1996.37|1997.91|1996.41|1997.78|1996.28|0
1646784330000|2022-03-09 00:05:30|1997.78|1996.28|1998.28|1996.78|1998.41|1996.91|1997.78|1996.28|0
1646784340000|2022-03-09 00:05:40|1998.37|1996.87|1998.28|1996.78|1998.55|1997.05|1998.18|1996.68|0
1646784350000|2022-03-09 00:05:50|1998.37|1996.87|1998.37|1996.87|1998.37|1996.87|1998.28|1996.78|0
1646784360000|2022-03-09 00:06:00|1998.36|1996.86|1998.55|1997.05|1998.55|1997.05|1998.28|1996.78|0
1646784370000|2022-03-09 00:06:10|1998.68|1997.18|1998.41|1996.91|1998.68|1997.18|1998.28|1996.78|0
1646784380000|2022-03-09 00:06:20|1998.37|1996.87|1998.37|1996.87|1998.41|1996.91|1998.37|1996.87|0
1646784390000|2022-03-09 00:06:30|1998.36|1996.86|1998.59|1997.09|1998.68|1997.18|1998.28|1996.78|0
1646784400000|2022-03-09 00:06:40|1998.55|1997.05|1997.91|1996.41|1998.55|1997.05|1997.91|1996.41|0
1646784410000|2022-03-09 00:06:50|1997.96|1996.46|1998.09|1996.59|1998.09|1996.59|1997.87|1996.37|0
1646784420000|2022-03-09 00:07:00|1998.1|1996.6|1997.78|1996.28|1998.18|1996.68|1997.69|1996.19|0
1646784430000|2022-03-09 00:07:10|1997.69|1996.19|1997.46|1995.96|1997.69|1996.19|1997.41|1995.91|0
1646784440000|2022-03-09 00:07:20|1997.55|1996.05|1997.73|1996.23|1997.73|1996.23|1997.55|1996.05|0
1646784450000|2022-03-09 00:07:30|1997.78|1996.28|1998.05|1996.55|1998.18|1996.68|1997.78|1996.28|0
1646784460000|2022-03-09 00:07:40|1998.09|1996.59|1998.09|1996.59|1998.18|1996.68|1998.05|1996.55|0
1646784470000|2022-03-09 00:07:50|1998.1|1996.6|1998.46|1996.96|1998.46|1996.96|1998.1|1996.6|0
1646784480000|2022-03-09 00:08:00|1998.41|1996.91|1998.37|1996.87|1998.55|1997.05|1998.37|1996.87|0
1646784490000|2022-03-09 00:08:10|1998.55|1997.05|1998.37|1996.87|1998.55|1997.05|1998.23|1996.73|0
1646784500000|2022-03-09 00:08:20|1998.41|1996.91|1998.28|1996.78|1998.46|1996.96|1998.05|1996.55|0
1646784510000|2022-03-09 00:08:30|1998.41|1996.91|1998.09|1996.59|1998.41|1996.91|1998.05|1996.55|0
1646784520000|2022-03-09 00:08:40|1998.05|1996.55|1998.18|1996.68|1998.28|1996.78|1997.87|1996.37|0
1646784530000|2022-03-09 00:08:50|1998.19|1996.69|1998.23|1996.73|1998.28|1996.78|1998.18|1996.68|0
1646784540000|2022-03-09 00:09:00|1998.18|1996.68|1997.91|1996.41|1998.18|1996.68|1997.91|1996.41|0
1646784550000|2022-03-09 00:09:10|1997.87|1996.37|1997.91|1996.41|1997.91|1996.41|1997.73|1996.23|0
1646784560000|2022-03-09 00:09:20|1997.92|1996.42|1998.23|1996.73|1998.28|1996.78|1997.92|1996.42|0
1646784570000|2022-03-09 00:09:30|1998.18|1996.68|1998.18|1996.68|1998.28|1996.78|1998.18|1996.68|0
1646784580000|2022-03-09 00:09:40|1998.09|1996.59|1997.91|1996.41|1998.09|1996.59|1997.87|1996.37|0
1646784590000|2022-03-09 00:09:50|1997.96|1996.46|1997.91|1996.41|1998.05|1996.55|1997.87|1996.37|0
1646784600000|2022-03-09 00:10:00|1997.78|1996.28|1998.05|1996.55|1998.18|1996.68|1997.78|1996.28|0
1646784610000|2022-03-09 00:10:10|1998.09|1996.59|1997.69|1996.19|1998.09|1996.59|1997.69|1996.19|0
1646784620000|2022-03-09 00:10:20|1997.6|1996.1|1997.69|1996.19|1997.73|1996.23|1997.55|1996.05|0
1646784630000|2022-03-09 00:10:30|1997.6|1996.1|1997.46|1995.96|1997.6|1996.1|1997.41|1995.91|0
1646784640000|2022-03-09 00:10:40|1997.55|1996.05|1997.73|1996.23|1997.73|1996.23|1997.41|1995.91|0
1646784650000|2022-03-09 00:10:50|1997.78|1996.28|1997.6|1996.1|1997.78|1996.28|1997.6|1996.1|0
1646784660000|2022-03-09 00:11:00|1997.69|1996.19|1997.55|1996.05|1997.69|1996.19|1997.55|1996.05|0
1646784670000|2022-03-09 00:11:10|1997.69|1996.19|1997.55|1996.05|1997.69|1996.19|1997.55|1996.05|0
1646784680000|2022-03-09 00:11:20|1997.6|1996.1|1997.78|1996.28|1997.78|1996.28|1997.6|1996.1|0
1646784690000|2022-03-09 00:11:30|1997.73|1996.23|1997.87|1996.37|1998.05|1996.55|1997.73|1996.23|0
1646784700000|2022-03-09 00:11:40|1997.91|1996.41|1997.55|1996.05|1997.91|1996.41|1997.55|1996.05|0
1646784710000|2022-03-09 00:11:50|1997.6|1996.1|1997.41|1995.91|1997.73|1996.23|1997.37|1995.87|0
1646784720000|2022-03-09 00:12:00|1997.37|1995.87|1997.28|1995.78|1997.37|1995.87|1997.05|1995.55|0
1646784730000|2022-03-09 00:12:10|1997.14|1995.64|1997.05|1995.55|1997.23|1995.73|1997.05|1995.55|0
1646784740000|2022-03-09 00:12:20|1997.1|1995.6|1997.14|1995.64|1997.23|1995.73|1997.05|1995.55|0
1646784750000|2022-03-09 00:12:30|1997.1|1995.6|1997.23|1995.73|1997.23|1995.73|1997.1|1995.6|0
1646784760000|2022-03-09 00:12:40|1997.14|1995.64|1997.05|1995.55|1997.14|1995.64|1997.05|1995.55|0
1646784770000|2022-03-09 00:12:50|1997.1|1995.6|1997.28|1995.78|1997.37|1995.87|1997.05|1995.55|0
1646784780000|2022-03-09 00:13:00|1997.37|1995.87|1997.14|1995.64|1997.37|1995.87|1997.1|1995.6|0
1646784790000|2022-03-09 00:13:10|1997.23|1995.73|1997.37|1995.87|1997.37|1995.87|1997.1|1995.6|0
1646784800000|2022-03-09 00:13:20|1997.23|1995.73|1997.37|1995.87|1997.41|1995.91|1997.14|1995.64|0
1646784810000|2022-03-09 00:13:30|1997.28|1995.78|1997.28|1995.78|1997.41|1995.91|1997.23|1995.73|0
1646784820000|2022-03-09 00:13:40|1997.14|1995.64|1997.05|1995.55|1997.37|1995.87|1997.05|1995.55|0
1646784830000|2022-03-09 00:13:50|1997.14|1995.64|1997.41|1995.91|1997.41|1995.91|1997.05|1995.55|0
1646784840000|2022-03-09 00:14:00|1997.28|1995.78|1997.37|1995.87|1997.37|1995.87|1997.28|1995.78|0
1646784850000|2022-03-09 00:14:10|1997.28|1995.78|1997.28|1995.78|1997.37|1995.87|1997.23|1995.73|0
1646784860000|2022-03-09 00:14:20|1997.46|1995.96|1997.46|1995.96|1997.46|1995.96|1997.41|1995.91|0
1646784870000|2022-03-09 00:14:30|1997.55|1996.05|1997.41|1995.91|1997.55|1996.05|1997.41|1995.91|0
1646784880000|2022-03-09 00:14:40|1997.37|1995.87|1997.41|1995.91|1997.46|1995.96|1997.37|1995.87|0
1646784890000|2022-03-09 00:14:50|1997.28|1995.78|1997.28|1995.78|1997.28|1995.78|1997.23|1995.73|0
1646784900000|2022-03-09 00:15:00|1997.23|1995.73|1997.69|1996.19|1997.87|1996.37|1997.23|1995.73|0
1646784910000|2022-03-09 00:15:10|1997.6|1996.1|2000.81|1999.31|2000.81|1999.31|1997.41|1995.91|0
1646784920000|2022-03-09 00:15:20|2000.9|1999.4|2001.03|1999.53|2001.57|2000.07|2000.9|1999.4|0
1646784930000|2022-03-09 00:15:30|2000.9|1999.4|2001.03|1999.53|2001.03|1999.53|2000.22|1998.72|0
1646784940000|2022-03-09 00:15:40|2001.02|1999.52|2000.58|1999.08|2001.03|1999.53|2000.58|1999.08|0
1646784950000|2022-03-09 00:15:50|2000.67|1999.17|2000.81|1999.31|2000.81|1999.31|2000.67|1999.17|0
1646784960000|2022-03-09 00:16:00|2000.9|1999.4|2002.94|2001.44|2002.95|2001.45|2000.9|1999.4|0
1646784970000|2022-03-09 00:16:10|2002.41|2000.91|2002.41|2000.91|2002.94|2001.44|2002.41|2000.91|0
1646784980000|2022-03-09 00:16:20|2002.5|2001|2006.55|2005.05|2006.55|2005.05|2002.5|2001|0
1646784990000|2022-03-09 00:16:30|2006.46|2004.96|2005.65|2004.15|2006.68|2005.18|2005.65|2004.15|0
1646785000000|2022-03-09 00:16:40|2005.79|2004.29|2006.24|2004.74|2006.24|2004.74|2005.79|2004.29|0
1646785010000|2022-03-09 00:16:50|2006.23|2004.73|2006.23|2004.73|2006.24|2004.74|2006.23|2004.73|0
1646785020000|2022-03-09 00:17:00|2006.24|2004.74|2006.77|2005.27|2007.22|2005.72|2006.24|2004.74|0
1646785030000|2022-03-09 00:17:10|2006.74|2005.24|2006.87|2005.37|2006.88|2005.38|2006.74|2005.24|0
1646785040000|2022-03-09 00:17:20|2006.88|2005.38|2006.03|2004.53|2006.88|2005.38|2005.68|2004.18|0
1646785050000|2022-03-09 00:17:30|2005.99|2004.49|2005.07|2003.57|2005.99|2004.49|2005.07|2003.57|0
1646785060000|2022-03-09 00:17:40|2005.03|2003.53|2005.07|2003.57|2005.07|2003.57|2004.59|2003.09|0
1646785070000|2022-03-09 00:17:50|2004.83|2003.33|2004.01|2002.51|2004.83|2003.33|2004.01|2002.51|0
1646785080000|2022-03-09 00:18:00|2003.99|2002.49|2002.18|2000.68|2003.99|2002.49|2002.18|2000.68|0
1646785090000|2022-03-09 00:18:10|2002.14|2000.64|2003.13|2001.63|2003.13|2001.63|2002.07|2000.57|0
1646785100000|2022-03-09 00:18:20|2003.09|2001.59|2004.32|2002.82|2004.32|2002.82|2003.03|2001.53|0
1646785110000|2022-03-09 00:18:30|2004.33|2002.83|2005.17|2003.67|2005.76|2004.26|2004.22|2002.72|0
1646785120000|2022-03-09 00:18:40|2005.41|2003.91|2004.93|2003.43|2005.99|2004.49|2004.93|2003.43|0
1646785130000|2022-03-09 00:18:50|2005.03|2003.53|2004.45|2002.95|2005.17|2003.67|2004.45|2002.95|0
1646785140000|2022-03-09 00:19:00|2004.21|2002.71|2004.07|2002.57|2004.55|2003.05|2003.97|2002.47|0
1646785150000|2022-03-09 00:19:10|2004.03|2002.53|2003.97|2002.47|2004.03|2002.53|2003.97|2002.47|0
1646785160000|2022-03-09 00:19:20|2004.05|2002.55|2004.21|2002.71|2004.31|2002.81|2004.05|2002.55|0
1646785170000|2022-03-09 00:19:30|2004.33|2002.83|2004.31|2002.81|2004.55|2003.05|2004.31|2002.81|0
1646785180000|2022-03-09 00:19:40|2004.21|2002.71|2004.07|2002.57|2004.21|2002.71|2003.97|2002.47|0
1646785190000|2022-03-09 00:19:50|2004.03|2002.53|2003.83|2002.33|2004.03|2002.53|2003.83|2002.33|0
1646785200000|2022-03-09 00:20:00|2003.79|2002.29|2003.73|2002.23|2003.79|2002.29|2003.73|2002.23|0
1646785210000|2022-03-09 00:20:10|2003.69|2002.19|2003.12|2001.62|2003.69|2002.19|2003.12|2001.62|0
1646785220000|2022-03-09 00:20:20|2003.16|2001.66|2003.02|2001.52|2003.26|2001.76|2003.02|2001.52|0
1646785230000|2022-03-09 00:20:30|2003.14|2001.64|2003.36|2001.86|2003.36|2001.86|2003.14|2001.64|0
1646785250000|2022-03-09 00:20:50|2003.26|2001.76|2003.13|2001.63|2003.26|2001.76|2003.02|2001.52|0
1646785260000|2022-03-09 00:21:00|2003.12|2001.62|2003.26|2001.76|2003.26|2001.76|2003.12|2001.62|0
1646785270000|2022-03-09 00:21:10|2003.22|2001.72|2003.26|2001.76|2003.26|2001.76|2003.13|2001.63|0
1646785300000|2022-03-09 00:21:40|2003.13|2001.63|2003.02|2001.52|2003.13|2001.63|2003.02|2001.52|0
1646785310000|2022-03-09 00:21:50|2002.98|2001.48|2002.89|2001.39|2002.98|2001.48|2002.89|2001.39|0
1646785320000|2022-03-09 00:22:00|2002.92|2001.42|2003.29|2001.79|2003.3|2001.8|2002.92|2001.42|0
1646785330000|2022-03-09 00:22:10|2003.3|2001.8|2003.16|2001.66|2003.3|2001.8|2003.16|2001.66|0
1646785350000|2022-03-09 00:22:30|2003.12|2001.62|2003.05|2001.55|2003.16|2001.66|2003.05|2001.55|0
1646785360000|2022-03-09 00:22:40|2003.06|2001.56|2002.92|2001.42|2003.06|2001.56|2002.92|2001.42|0
1646785370000|2022-03-09 00:22:50|2002.81|2001.31|2002.81|2001.31|2002.81|2001.31|2002.81|2001.31|0
1646785380000|2022-03-09 00:23:00|2002.82|2001.32|2002.82|2001.32|2002.82|2001.32|2002.81|2001.31|0
1646785390000|2022-03-09 00:23:10|2002.78|2001.28|2002.58|2001.08|2002.78|2001.28|2002.58|2001.08|0
1646785400000|2022-03-09 00:23:20|2002.44|2000.94|2001.62|2000.12|2002.44|2000.94|2001.62|2000.12|0
1646785410000|2022-03-09 00:23:30|2001.66|2000.16|2002.1|2000.6|2002.1|2000.6|2001.66|2000.16|0
1646785420000|2022-03-09 00:23:40|2002.11|2000.61|2003.17|2001.67|2003.17|2001.67|2002.11|2000.61|0
1646785430000|2022-03-09 00:23:50|2003.21|2001.71|2003.06|2001.56|2003.3|2001.8|2003.06|2001.56|0
1646785440000|2022-03-09 00:24:00|2003.02|2001.52|2003.31|2001.81|2003.31|2001.81|2002.83|2001.33|0
1646785450000|2022-03-09 00:24:10|2003.3|2001.8|2003.3|2001.8|2003.3|2001.8|2003.3|2001.8|0
1646785460000|2022-03-09 00:24:20|2003.26|2001.76|2002.93|2001.43|2003.26|2001.76|2002.93|2001.43|0
1646785470000|2022-03-09 00:24:30|2002.92|2001.42|2002.69|2001.19|2002.92|2001.42|2002.69|2001.19|0
1646785480000|2022-03-09 00:24:40|2002.68|2001.18|2002.58|2001.08|2002.69|2001.19|2002.58|2001.08|0
1646785500000|2022-03-09 00:25:00|2002.54|2001.04|2003.54|2002.04|2003.54|2002.04|2002.45|2000.95|0
1646785530000|2022-03-09 00:25:30|2003.5|2002|2003.41|2001.91|2003.5|2002|2003.4|2001.9|0
1646785540000|2022-03-09 00:25:40|2003.4|2001.9|2002.83|2001.33|2003.41|2001.91|2002.82|2001.32|0
1646785550000|2022-03-09 00:25:50|2002.87|2001.37|2002.93|2001.43|2002.93|2001.43|2002.82|2001.32|0
1646785560000|2022-03-09 00:26:00|2003.06|2001.56|2003.06|2001.56|2003.17|2001.67|2002.93|2001.43|0
1646785570000|2022-03-09 00:26:10|2003.07|2001.57|2003.41|2001.91|2003.41|2001.91|2003.06|2001.56|0
1646785580000|2022-03-09 00:26:20|2003.45|2001.95|2003.79|2002.29|2004.02|2002.52|2003.45|2001.95|0
1646785590000|2022-03-09 00:26:30|2003.91|2002.41|2004.13|2002.63|2004.13|2002.63|2003.91|2002.41|0
1646785600000|2022-03-09 00:26:40|2004.17|2002.67|2005.33|2003.83|2005.33|2003.83|2004.17|2002.67|0
1646785610000|2022-03-09 00:26:50|2005.32|2003.82|2005.33|2003.83|2005.46|2003.96|2005.22|2003.72|0
1646785620000|2022-03-09 00:27:00|2005.37|2003.87|2005.22|2003.72|2005.46|2003.96|2005.22|2003.72|0
1646785630000|2022-03-09 00:27:10|2005.46|2003.96|2005.94|2004.44|2005.94|2004.44|2005.46|2003.96|0
1646785640000|2022-03-09 00:27:20|2005.9|2004.4|2006.04|2004.54|2006.18|2004.68|2005.8|2004.3|0
1646785660000|2022-03-09 00:27:40|2005.94|2004.44|2005.81|2004.31|2006.04|2004.54|2005.8|2004.3|0
1646785670000|2022-03-09 00:27:50|2005.85|2004.35|2005.81|2004.31|2005.94|2004.44|2005.81|2004.31|0
1646785680000|2022-03-09 00:28:00|2005.84|2004.34|2005.94|2004.44|2005.94|2004.44|2005.81|2004.31|0
1646785690000|2022-03-09 00:28:10|2005.7|2004.2|2005.46|2003.96|2005.7|2004.2|2005.46|2003.96|0
1646785730000|2022-03-09 00:28:50|2005.42|2003.92|2005.21|2003.71|2005.42|2003.92|2005.21|2003.71|0
1646785740000|2022-03-09 00:29:00|2005.22|2003.72|2005.08|2003.58|2005.22|2003.72|2005.08|2003.58|0
1646785750000|2022-03-09 00:29:10|2005.12|2003.62|2005.22|2003.72|2005.22|2003.72|2005.12|2003.62|0
1646785760000|2022-03-09 00:29:20|2005.21|2003.71|2005.08|2003.58|2005.21|2003.71|2005.08|2003.58|0
1646785770000|2022-03-09 00:29:30|2005|2003.5|2004.84|2003.34|2005|2003.5|2004.84|2003.34|0
1646785780000|2022-03-09 00:29:40|2004.85|2003.35|2005.22|2003.72|2005.22|2003.72|2004.85|2003.35|0
1646785800000|2022-03-09 00:30:00|2005.18|2003.68|2004.26|2002.76|2005.18|2003.68|2004.13|2002.63|0
1646785820000|2022-03-09 00:30:20|2003.41|2001.91|2003.16|2001.66|2003.41|2001.91|2002.45|2000.95|0
1646785830000|2022-03-09 00:30:30|2003.13|2001.63|2003.06|2001.56|2003.13|2001.63|2003.06|2001.56|0
1646785850000|2022-03-09 00:30:50|2003.1|2001.6|2003.16|2001.66|2003.16|2001.66|2003.1|2001.6|0
1646785860000|2022-03-09 00:31:00|2003.05|2001.55|2002.11|2000.61|2003.05|2001.55|2002.11|2000.61|0
1646785870000|2022-03-09 00:31:10|2002.1|2000.6|2002.11|2000.61|2002.11|2000.61|2002.1|2000.6|0
1646785880000|2022-03-09 00:31:20|2002.1|2000.6|2002.11|2000.61|2002.11|2000.61|2002.1|2000.6|0
1646785890000|2022-03-09 00:31:30|2002.1|2000.6|2002.1|2000.6|2002.1|2000.6|2002.1|2000.6|0
1646785900000|2022-03-09 00:31:40|2002.09|2000.59|2001.14|1999.64|2002.09|2000.59|2001.14|1999.64|0
1646785910000|2022-03-09 00:31:50|2001.1|1999.6|2000.64|1999.14|2001.1|1999.6|2000.64|1999.14|0
1646785920000|2022-03-09 00:32:00|2000.51|1999.01|2000.99|1999.49|2000.99|1999.49|2000.51|1999.01|0
1646785950000|2022-03-09 00:32:30|2001|1999.5|2001|1999.5|2001|1999.5|2001|1999.5|0
1646785960000|2022-03-09 00:32:40|2000.92|1999.42|2001.61|2000.11|2001.61|2000.11|2000.76|1999.26|0
1646785980000|2022-03-09 00:33:00|2001.57|2000.07|2001.48|1999.98|2001.57|2000.07|2001.48|1999.98|0
1646785990000|2022-03-09 00:33:10|2001.47|1999.97|2001.47|1999.97|2001.48|1999.98|2001.47|1999.97|0
1646786000000|2022-03-09 00:33:20|2001.43|1999.93|2000.52|1999.02|2001.43|1999.93|2000.52|1999.02|0
1646786010000|2022-03-09 00:33:30|2000.48|1998.98|2000.41|1998.91|2000.48|1998.98|2000.41|1998.91|0
1646786030000|2022-03-09 00:33:50|2000.37|1998.87|2000.28|1998.78|2000.37|1998.87|2000.28|1998.78|0
1646786040000|2022-03-09 00:34:00|2000.27|1998.77|2000.28|1998.78|2000.28|1998.78|2000.27|1998.77|0
1646786050000|2022-03-09 00:34:10|2000.2|1998.7|1999.93|1998.43|2000.2|1998.7|1999.93|1998.43|0
1646786060000|2022-03-09 00:34:20|1999.94|1998.44|2000.04|1998.54|2000.04|1998.54|1999.93|1998.43|0
1646786070000|2022-03-09 00:34:30|2000.28|1998.78|2000.89|1999.39|2000.89|1999.39|2000.28|1998.78|0
1646786080000|2022-03-09 00:34:40|2000.81|1999.31|2000.27|1998.77|2000.81|1999.31|2000.17|1998.67|0
1646786090000|2022-03-09 00:34:50|2000.23|1998.73|2000.17|1998.67|2000.23|1998.73|2000.17|1998.67|0
1646786100000|2022-03-09 00:35:00|2000.04|1998.54|1999.8|1998.3|2000.04|1998.54|1999.8|1998.3|0
1646786110000|2022-03-09 00:35:10|1999.84|1998.34|2000.17|1998.67|2000.28|1998.78|1999.84|1998.34|0
1646786120000|2022-03-09 00:35:20|2000.18|1998.68|2000.18|1998.68|2000.18|1998.68|2000.18|1998.68|0
1646786140000|2022-03-09 00:35:40|2000.22|1998.72|2000.76|1999.26|2000.76|1999.26|2000.22|1998.72|0
1646786150000|2022-03-09 00:35:50|2000.72|1999.22|2000.76|1999.26|2000.76|1999.26|2000.65|1999.15|0
1646786160000|2022-03-09 00:36:00|2000.72|1999.22|2000.65|1999.15|2000.72|1999.22|2000.65|1999.15|0
1646786170000|2022-03-09 00:36:10|2000.52|1999.02|2000.66|1999.16|2000.66|1999.16|2000.52|1999.02|0
1646786180000|2022-03-09 00:36:20|2000.76|1999.26|2000.76|1999.26|2000.76|1999.26|2000.76|1999.26|0
1646786190000|2022-03-09 00:36:30|2000.72|1999.22|2000.52|1999.02|2000.72|1999.22|2000.52|1999.02|0
1646786200000|2022-03-09 00:36:40|2000.53|1999.03|2001.14|1999.64|2001.14|1999.64|2000.53|1999.03|0
1646786210000|2022-03-09 00:36:50|2001.18|1999.68|2001.72|2000.22|2001.72|2000.22|2001.18|1999.68|0
1646786220000|2022-03-09 00:37:00|2001.68|2000.18|2001.14|1999.64|2001.68|2000.18|2001.14|1999.64|0
1646786230000|2022-03-09 00:37:10|2001.13|1999.63|2001|1999.5|2001.14|1999.64|2001|1999.5|0
1646786240000|2022-03-09 00:37:20|2001.14|1999.64|2001.38|1999.88|2001.48|1999.98|2001.14|1999.64|0
1646786250000|2022-03-09 00:37:30|2001.48|1999.98|2001.37|1999.87|2001.48|1999.98|2001.37|1999.87|0
1646786260000|2022-03-09 00:37:40|2001.33|1999.83|2001.23|1999.73|2001.33|1999.83|2001.23|1999.73|0
1646786270000|2022-03-09 00:37:50|2001.24|1999.74|2000.52|1999.02|2001.24|1999.74|2000.52|1999.02|0
1646786280000|2022-03-09 00:38:00|2000.48|1998.98|2000.04|1998.54|2000.48|1998.98|2000.04|1998.54|0
1646786320000|2022-03-09 00:38:40|1999.96|1998.46|1999.56|1998.06|1999.96|1998.46|1999.56|1998.06|0
1646786330000|2022-03-09 00:38:50|1999.52|1998.02|2000.04|1998.54|2000.04|1998.54|1999.22|1997.72|0
1646786350000|2022-03-09 00:39:10|2000|1998.5|1999.8|1998.3|2000|1998.5|1999.8|1998.3|0
1646786370000|2022-03-09 00:39:30|1999.68|1998.18|1999.22|1997.72|1999.68|1998.18|1999.22|1997.72|0
1646786380000|2022-03-09 00:39:40|1999.18|1997.68|1999.22|1997.72|1999.33|1997.83|1999.08|1997.58|0
1646786390000|2022-03-09 00:39:50|1999.26|1997.76|1999.33|1997.83|1999.33|1997.83|1999.26|1997.76|0
1646786410000|2022-03-09 00:40:10|1999.29|1997.79|1999.09|1997.59|1999.29|1997.79|1999.09|1997.59|0
1646786420000|2022-03-09 00:40:20|1999.05|1997.55|2000.28|1998.78|2000.28|1998.78|1998.85|1997.35|0
1646786430000|2022-03-09 00:40:30|2000.2|1998.7|2000.18|1998.68|2000.2|1998.7|2000.04|1998.54|0
1646786440000|2022-03-09 00:40:40|1999.94|1998.44|1999.81|1998.31|1999.94|1998.44|1999.8|1998.3|0
1646786450000|2022-03-09 00:40:50|1999.77|1998.27|1999.81|1998.31|1999.81|1998.31|1999.57|1998.07|0
1646786460000|2022-03-09 00:41:00|1999.97|1998.47|2000.18|1998.68|2000.29|1998.79|1999.97|1998.47|0
1646786470000|2022-03-09 00:41:10|2000.22|1998.72|1999.26|1997.76|2000.28|1998.78|1999.22|1997.72|0
1646786480000|2022-03-09 00:41:20|1999.33|1997.83|1999.33|1997.83|1999.33|1997.83|1999.22|1997.72|0
1646786490000|2022-03-09 00:41:30|1999.29|1997.79|1999.33|1997.83|1999.33|1997.83|1999.09|1997.59|0
1646786510000|2022-03-09 00:41:50|1999.22|1997.72|1999.09|1997.59|1999.22|1997.72|1999.09|1997.59|0
1646786540000|2022-03-09 00:42:20|1999.13|1997.63|1999.09|1997.59|1999.22|1997.72|1999.09|1997.59|0
1646786550000|2022-03-09 00:42:30|1999.13|1997.63|1999.33|1997.83|1999.33|1997.83|1998.99|1997.49|0
1646786600000|2022-03-09 00:43:20|1999.29|1997.79|1999.46|1997.96|1999.46|1997.96|1999.23|1997.73|0
1646786610000|2022-03-09 00:43:30|1999.33|1997.83|1999.09|1997.59|1999.33|1997.83|1999.09|1997.59|0
1646786630000|2022-03-09 00:43:50|1999.33|1997.83|1999.09|1997.59|1999.33|1997.83|1999.09|1997.59|0
1646786650000|2022-03-09 00:44:10|1999.03|1997.53|1999.03|1997.53|1999.03|1997.53|1999.03|1997.53|0
1646786670000|2022-03-09 00:44:30|1999.07|1997.57|1999.51|1998.01|1999.51|1998.01|1999.07|1997.57|0
1646786680000|2022-03-09 00:44:40|1999.55|1998.05|2000.23|1998.73|2000.23|1998.73|1999.55|1998.05|0
1646786690000|2022-03-09 00:44:50|2000.27|1998.77|2001.19|1999.69|2001.19|1999.69|2000.27|1998.77|0
1646786700000|2022-03-09 00:45:00|2001.27|1999.77|2001.67|2000.17|2001.67|2000.17|2001.27|1999.77|0
1646786710000|2022-03-09 00:45:10|2001.81|2000.31|2001.81|2000.31|2001.81|2000.31|2001.67|2000.17|0
1646786720000|2022-03-09 00:45:20|2001.73|2000.23|2001.43|1999.93|2001.73|2000.23|2001.43|1999.93|0
1646786730000|2022-03-09 00:45:30|2001.39|1999.89|2001.43|1999.93|2001.43|1999.93|2001.09|1999.59|0
1646786740000|2022-03-09 00:45:40|2001.47|1999.97|2001.57|2000.07|2001.57|2000.07|2001.47|1999.97|0
1646786750000|2022-03-09 00:45:50|2001.61|2000.11|2001.77|2000.27|2001.81|2000.31|2001.61|2000.11|0
1646786760000|2022-03-09 00:46:00|2001.67|2000.17|2001.67|2000.17|2001.67|2000.17|2001.67|2000.17|0
1646786770000|2022-03-09 00:46:10|2001.59|2000.09|2001.43|1999.93|2001.59|2000.09|2001.43|1999.93|0
1646786780000|2022-03-09 00:46:20|2001.39|1999.89|2001.33|1999.83|2001.39|1999.89|2001.33|1999.83|0
1646786790000|2022-03-09 00:46:30|2001.21|1999.71|2000.95|1999.45|2001.21|1999.71|2000.95|1999.45|0
1646786800000|2022-03-09 00:46:40|2000.91|1999.41|2000.71|1999.21|2000.91|1999.41|2000.71|1999.21|0
1646786820000|2022-03-09 00:47:00|2000.72|1999.22|2000.71|1999.21|2000.72|1999.22|2000.71|1999.21|0
1646786830000|2022-03-09 00:47:10|2000.56|1999.06|1999.76|1998.26|2000.56|1999.06|1999.76|1998.26|0
1646786840000|2022-03-09 00:47:20|1999.8|1998.3|2000|1998.5|2000.13|1998.63|1999.8|1998.3|0
1646786850000|2022-03-09 00:47:30|1999.96|1998.46|1999.52|1998.02|1999.96|1998.46|1999.52|1998.02|0
1646786860000|2022-03-09 00:47:40|1999.48|1997.98|1999.28|1997.78|1999.48|1997.98|1999.28|1997.78|0
1646786870000|2022-03-09 00:47:50|1999.24|1997.74|1999.04|1997.54|1999.24|1997.74|1999.04|1997.54|0
1646786880000|2022-03-09 00:48:00|1999|1997.5|1998.7|1997.2|1999|1997.5|1998.7|1997.2|0
1646786890000|2022-03-09 00:48:10|1998.69|1997.19|1998.56|1997.06|1998.69|1997.19|1998.22|1996.72|0
1646786900000|2022-03-09 00:48:20|1998.48|1996.98|1998.32|1996.82|1998.48|1996.98|1998.32|1996.82|0
1646786910000|2022-03-09 00:48:30|1998.45|1996.95|1998.57|1997.07|1998.57|1997.07|1998.45|1996.95|0
1646786920000|2022-03-09 00:48:40|1998.8|1997.3|1999.42|1997.92|1999.42|1997.92|1998.8|1997.3|0
1646786930000|2022-03-09 00:48:50|1999.45|1997.95|1999.9|1998.4|1999.9|1998.4|1999.45|1997.95|0
1646786940000|2022-03-09 00:49:00|1999.93|1998.43|2000.13|1998.63|2000.14|1998.64|1999.93|1998.43|0
1646786950000|2022-03-09 00:49:10|2000.14|1998.64|2000.13|1998.63|2000.14|1998.64|2000.13|1998.63|0
1646786960000|2022-03-09 00:49:20|2000.14|1998.64|2000.13|1998.63|2000.14|1998.64|2000.13|1998.63|0
1646786970000|2022-03-09 00:49:30|2000.14|1998.64|2000.48|1998.98|2000.48|1998.98|2000|1998.5|0
1646786980000|2022-03-09 00:49:40|2000.28|1998.78|2000.14|1998.64|2000.28|1998.78|1999.9|1998.4|0
1646786990000|2022-03-09 00:49:50|2000.13|1998.63|2000.48|1998.98|2000.48|1998.98|2000.13|1998.63|0
1646787010000|2022-03-09 00:50:10|2000.52|1999.02|2001.44|1999.94|2001.44|1999.94|2000.52|1999.02|0
1646787020000|2022-03-09 00:50:20|2001.4|1999.9|2001.6|2000.1|2001.6|2000.1|2001.34|1999.84|0
1646787030000|2022-03-09 00:50:30|2001.59|2000.09|2001.22|1999.72|2001.59|2000.09|2001.22|1999.72|0
1646787040000|2022-03-09 00:50:40|2001.18|1999.68|2000.97|1999.47|2001.18|1999.68|2000.97|1999.47|0
1646787050000|2022-03-09 00:50:50|2000.93|1999.43|2000.54|1999.04|2000.93|1999.43|2000.49|1998.99|0
1646787060000|2022-03-09 00:51:00|2000.63|1999.13|2000.15|1998.65|2000.63|1999.13|2000.15|1998.65|0
1646787070000|2022-03-09 00:51:10|2000.16|1998.66|2000.15|1998.65|2000.16|1998.66|2000.15|1998.65|0
1646787090000|2022-03-09 00:51:30|2000.02|1998.52|2000.02|1998.52|2000.02|1998.52|2000.02|1998.52|0
1646787110000|2022-03-09 00:51:50|1999.94|1998.44|1999.68|1998.18|1999.94|1998.44|1999.68|1998.18|0
1646787120000|2022-03-09 00:52:00|1999.8|1998.3|2000.02|1998.52|2000.02|1998.52|1999.8|1998.3|0
1646787140000|2022-03-09 00:52:20|2000.06|1998.56|2000.16|1998.66|2000.16|1998.66|2000.06|1998.56|0
1646787150000|2022-03-09 00:52:30|2000.12|1998.62|2000.64|1999.14|2000.64|1999.14|2000.02|1998.52|0
1646787160000|2022-03-09 00:52:40|2000.68|1999.18|2000.88|1999.38|2000.88|1999.38|2000.68|1999.18|0
1646787170000|2022-03-09 00:52:50|2000.87|1999.37|2000.63|1999.13|2000.87|1999.37|2000.63|1999.13|0
1646787180000|2022-03-09 00:53:00|2000.59|1999.09|1999.92|1998.42|2000.59|1999.09|1999.92|1998.42|0
1646787190000|2022-03-09 00:53:10|1999.96|1998.46|1999.92|1998.42|2000.02|1998.52|1999.92|1998.42|0
1646787200000|2022-03-09 00:53:20|1999.88|1998.38|2000.26|1998.76|2000.26|1998.76|1999.44|1997.94|0
1646787210000|2022-03-09 00:53:30|2000.22|1998.72|2000.16|1998.66|2000.22|1998.72|2000.16|1998.66|0
1646787220000|2022-03-09 00:53:40|2000.26|1998.76|2000.88|1999.38|2000.88|1999.38|2000.26|1998.76|0
1646787230000|2022-03-09 00:53:50|2000.84|1999.34|2000.5|1999|2000.84|1999.34|2000.4|1998.9|0
1646787240000|2022-03-09 00:54:00|2000.47|1998.97|2000.64|1999.14|2000.64|1999.14|2000.4|1998.9|0
1646787250000|2022-03-09 00:54:10|2000.68|1999.18|2000.74|1999.24|2000.74|1999.24|2000.68|1999.18|0
1646787260000|2022-03-09 00:54:20|2000.78|1999.28|2000.98|1999.48|2000.98|1999.48|2000.78|1999.28|0
1646787270000|2022-03-09 00:54:30|2000.94|1999.44|2000.74|1999.24|2000.94|1999.44|2000.74|1999.24|0
1646787280000|2022-03-09 00:54:40|2000.75|1999.25|2001.22|1999.72|2001.22|1999.72|2000.75|1999.25|0
1646787290000|2022-03-09 00:54:50|2001.18|1999.68|2001.12|1999.62|2001.18|1999.68|2000.88|1999.38|0
1646787300000|2022-03-09 00:55:00|2001.16|1999.66|2001.22|1999.72|2001.36|1999.86|2001.16|1999.66|0
1646787310000|2022-03-09 00:55:10|2001.26|1999.76|2001.36|1999.86|2001.36|1999.86|2001.26|1999.76|0
1646787320000|2022-03-09 00:55:20|2001.32|1999.82|2000.74|1999.24|2001.32|1999.82|2000.74|1999.24|0
1646787340000|2022-03-09 00:55:40|2000.7|1999.2|2000.87|1999.37|2000.98|1999.48|2000.64|1999.14|0
1646787350000|2022-03-09 00:55:50|2000.88|1999.38|2000.88|1999.38|2000.88|1999.38|2000.88|1999.38|0
1646787360000|2022-03-09 00:56:00|2000.87|1999.37|2000.64|1999.14|2000.87|1999.37|2000.4|1998.9|0
1646787370000|2022-03-09 00:56:10|2000.6|1999.1|2000.98|1999.48|2001.11|1999.61|2000.5|1999|0
1646787380000|2022-03-09 00:56:20|2001.02|1999.52|2002.31|2000.81|2002.42|2000.92|2001.02|1999.52|0
1646787390000|2022-03-09 00:56:30|2002.35|2000.85|2002.89|2001.39|2003.13|2001.63|2002.35|2000.85|0
1646787400000|2022-03-09 00:56:40|2002.86|2001.36|2001.93|2000.43|2002.89|2001.39|2001.93|2000.43|0
1646787410000|2022-03-09 00:56:50|2002.01|2000.51|2001.93|2000.43|2002.17|2000.67|2001.35|1999.85|0
1646787420000|2022-03-09 00:57:00|2001.94|2000.44|2002.31|2000.81|2002.31|2000.81|2001.94|2000.44|0
1646787430000|2022-03-09 00:57:10|2002.39|2000.89|2002.17|2000.67|2002.55|2001.05|2002.17|2000.67|0
1646787450000|2022-03-09 00:57:30|2002.18|2000.68|2002.65|2001.15|2002.65|2001.15|2002.17|2000.67|0
1646787460000|2022-03-09 00:57:40|2002.61|2001.11|2002.17|2000.67|2002.61|2001.11|2002.17|2000.67|0
1646787470000|2022-03-09 00:57:50|2002.13|2000.63|2002.07|2000.57|2002.13|2000.63|2002.07|2000.57|0
1646787480000|2022-03-09 00:58:00|2002.19|2000.69|2002.65|2001.15|2002.65|2001.15|2002.17|2000.67|0
1646787490000|2022-03-09 00:58:10|2002.69|2001.19|2002.89|2001.39|2002.89|2001.39|2002.69|2001.19|0
1646787500000|2022-03-09 00:58:20|2002.86|2001.36|2002.42|2000.92|2002.86|2001.36|2002.42|2000.92|0
1646787520000|2022-03-09 00:58:40|2002.38|2000.88|2002.66|2001.16|2002.9|2001.4|2002.31|2000.81|0
1646787530000|2022-03-09 00:58:50|2002.62|2001.12|2002.55|2001.05|2002.62|2001.12|2002.55|2001.05|0
1646787540000|2022-03-09 00:59:00|2002.56|2001.06|2003.03|2001.53|2003.03|2001.53|2002.56|2001.06|0
1646787550000|2022-03-09 00:59:10|2003.04|2001.54|2003.03|2001.53|2003.04|2001.54|2003.03|2001.53|0
1646787560000|2022-03-09 00:59:20|2002.95|2001.45|2002.79|2001.29|2002.95|2001.45|2002.79|2001.29|0
1646787570000|2022-03-09 00:59:30|2002.75|2001.25|2002.79|2001.29|2002.79|2001.29|2002.55|2001.05|0
1646787580000|2022-03-09 00:59:40|2002.8|2001.3|2002.79|2001.29|2002.8|2001.3|2002.79|2001.29|0
1646787590000|2022-03-09 00:59:50|2002.8|2001.3|2002.9|2001.4|2002.9|2001.4|2002.79|2001.29|0
1646787600000|2022-03-09 01:00:00|2003.06|2001.56|2003.76|2002.26|2003.76|2002.26|2003.06|2001.56|0
1646787610000|2022-03-09 01:00:10|2004.12|2002.62|2004.1|2002.6|2004.82|2003.32|2004.1|2002.6|0
1646787620000|2022-03-09 01:00:20|2004.14|2002.64|2004.48|2002.98|2004.48|2002.98|2004.1|2002.6|0
1646787630000|2022-03-09 01:00:30|2004.47|2002.97|2004|2002.5|2004.48|2002.98|2004|2002.5|0
1646787650000|2022-03-09 01:00:50|2004.2|2002.7|2004.58|2003.08|2004.58|2003.08|2004.2|2002.7|0
1646787660000|2022-03-09 01:01:00|2004.62|2003.12|2005.72|2004.22|2005.72|2004.22|2004.58|2003.08|0
1646787670000|2022-03-09 01:01:10|2005.78|2004.28|2006.73|2005.23|2007.1|2005.6|2005.78|2004.28|0
1646787680000|2022-03-09 01:01:20|2006.61|2005.11|2006.38|2004.88|2006.61|2005.11|2006.38|2004.88|0
1646787690000|2022-03-09 01:01:30|2006.34|2004.84|2006.25|2004.75|2006.38|2004.88|2006.24|2004.74|0
1646787700000|2022-03-09 01:01:40|2006.24|2004.74|2005.53|2004.03|2006.24|2004.74|2005.42|2003.92|0
1646787710000|2022-03-09 01:01:50|2005.73|2004.23|2006.15|2004.65|2006.15|2004.65|2005.73|2004.23|0
1646787720000|2022-03-09 01:02:00|2006.14|2004.64|2006.14|2004.64|2006.15|2004.65|2006.14|2004.64|0
1646787730000|2022-03-09 01:02:10|2006.18|2004.68|2006.72|2005.22|2006.73|2005.23|2006.18|2004.68|0
1646787740000|2022-03-09 01:02:20|2006.56|2005.06|2006.25|2004.75|2006.56|2005.06|2006.24|2004.74|0
1646787750000|2022-03-09 01:02:30|2006.24|2004.74|2005.17|2003.67|2006.24|2004.74|2005.17|2003.67|0
1646787760000|2022-03-09 01:02:40|2005.13|2003.63|2004.7|2003.2|2005.13|2003.63|2004.56|2003.06|0
1646787770000|2022-03-09 01:02:50|2004.66|2003.16|2004.56|2003.06|2004.66|2003.16|2004.56|2003.06|0
1646787780000|2022-03-09 01:03:00|2004.52|2003.02|2004.69|2003.19|2004.69|2003.19|2004.45|2002.95|0
1646787790000|2022-03-09 01:03:10|2004.73|2003.23|2004.93|2003.43|2004.93|2003.43|2004.73|2003.23|0
1646787810000|2022-03-09 01:03:30|2004.97|2003.47|2005.17|2003.67|2005.17|2003.67|2004.97|2003.47|0
1646787820000|2022-03-09 01:03:40|2005.21|2003.71|2005.41|2003.91|2005.51|2004.01|2005.17|2003.67|0
1646787840000|2022-03-09 01:04:00|2005.27|2003.77|2005.88|2004.38|2005.89|2004.39|2005.17|2003.67|0
1646787850000|2022-03-09 01:04:10|2005.92|2004.42|2005.99|2004.49|2005.99|2004.49|2005.92|2004.42|0
1646787860000|2022-03-09 01:04:20|2005.89|2004.39|2006.13|2004.63|2006.13|2004.63|2005.89|2004.39|0
1646787870000|2022-03-09 01:04:30|2006.12|2004.62|2006.36|2004.86|2006.36|2004.86|2006.12|2004.62|0
1646787880000|2022-03-09 01:04:40|2006.32|2004.82|2006.12|2004.62|2006.32|2004.82|2006.12|2004.62|0
1646787890000|2022-03-09 01:04:50|2006.04|2004.54|2005.75|2004.25|2006.04|2004.54|2005.75|2004.25|0
1646787900000|2022-03-09 01:05:00|2005.71|2004.21|2005.03|2003.53|2005.71|2004.21|2005.03|2003.53|0
1646787910000|2022-03-09 01:05:10|2005.15|2003.65|2005.75|2004.25|2005.75|2004.25|2005.15|2003.65|0
1646787920000|2022-03-09 01:05:20|2005.76|2004.26|2005.75|2004.25|2005.99|2004.49|2005.75|2004.25|0
1646787930000|2022-03-09 01:05:30|2005.71|2004.21|2005.75|2004.25|2005.75|2004.25|2005.65|2004.15|0
1646787940000|2022-03-09 01:05:40|2005.71|2004.21|2005.64|2004.14|2005.71|2004.21|2005.64|2004.14|0
1646787950000|2022-03-09 01:05:50|2005.72|2004.22|2005.41|2003.91|2005.88|2004.38|2005.16|2003.66|0
1646787960000|2022-03-09 01:06:00|2005.33|2003.83|2005.35|2003.85|2005.41|2003.91|2005.03|2003.53|0
1646787970000|2022-03-09 01:06:10|2005.51|2004.01|2005.75|2004.25|2005.75|2004.25|2005.51|2004.01|0
1646787980000|2022-03-09 01:06:20|2005.71|2004.21|2005.51|2004.01|2005.71|2004.21|2005.51|2004.01|0
1646788010000|2022-03-09 01:06:50|2005.47|2003.97|2005.03|2003.53|2005.47|2003.97|2005.03|2003.53|0
1646788020000|2022-03-09 01:07:00|2004.99|2003.49|2004.93|2003.43|2004.99|2003.49|2004.92|2003.42|0
1646788030000|2022-03-09 01:07:10|2004.89|2003.39|2004.55|2003.05|2004.89|2003.39|2004.45|2002.95|0
1646788050000|2022-03-09 01:07:30|2004.56|2003.06|2005.03|2003.53|2005.03|2003.53|2004.56|2003.06|0
1646788060000|2022-03-09 01:07:40|2004.99|2003.49|2004.93|2003.43|2005.03|2003.53|2004.93|2003.43|0
1646788070000|2022-03-09 01:07:50|2004.97|2003.47|2005.03|2003.53|2005.03|2003.53|2004.93|2003.43|0
1646788080000|2022-03-09 01:08:00|2005.04|2003.54|2005.17|2003.67|2005.17|2003.67|2005.04|2003.54|0
1646788090000|2022-03-09 01:08:10|2005.21|2003.71|2005.17|2003.67|2005.28|2003.78|2005.17|2003.67|0
1646788110000|2022-03-09 01:08:30|2004.79|2003.29|2004.79|2003.29|2004.79|2003.29|2004.79|2003.29|0
1646788120000|2022-03-09 01:08:40|2004.75|2003.25|2005.03|2003.53|2005.03|2003.53|2004.69|2003.19|0
1646788130000|2022-03-09 01:08:50|2005.17|2003.67|2005.17|2003.67|2005.17|2003.67|2005.17|2003.67|0
1646788150000|2022-03-09 01:09:10|2005.18|2003.68|2006.25|2004.75|2006.25|2004.75|2005.18|2003.68|0
1646788160000|2022-03-09 01:09:20|2006.21|2004.71|2006.15|2004.65|2006.25|2004.75|2006.14|2004.64|0
1646788170000|2022-03-09 01:09:30|2006.25|2004.75|2006.25|2004.75|2006.39|2004.89|2006.15|2004.65|0
1646788180000|2022-03-09 01:09:40|2006.26|2004.76|2006.73|2005.23|2006.87|2005.37|2006.26|2004.76|0
1646788190000|2022-03-09 01:09:50|2006.72|2005.22|2006.72|2005.22|2006.72|2005.22|2006.72|2005.22|0
1646788200000|2022-03-09 01:10:00|2006.76|2005.26|2006.87|2005.37|2006.87|2005.37|2006.76|2005.26|0
1646788210000|2022-03-09 01:10:10|2006.86|2005.36|2006.73|2005.23|2006.86|2005.36|2006.73|2005.23|0
1646788220000|2022-03-09 01:10:20|2006.97|2005.47|2006.62|2005.12|2006.97|2005.47|2006.62|2005.12|0
1646788230000|2022-03-09 01:10:30|2006.58|2005.08|2006.01|2004.51|2006.58|2005.08|2006.01|2004.51|0
1646788240000|2022-03-09 01:10:40|2005.97|2004.47|2005.97|2004.47|2005.97|2004.47|2005.97|2004.47|0
1646788250000|2022-03-09 01:10:50|2005.91|2004.41|2006.25|2004.75|2006.25|2004.75|2005.91|2004.41|0
1646788260000|2022-03-09 01:11:00|2006.21|2004.71|2006.15|2004.65|2006.21|2004.71|2006.15|2004.65|0
1646788270000|2022-03-09 01:11:10|2006.25|2004.75|2006.15|2004.65|2006.25|2004.75|2006.15|2004.65|0
1646788280000|2022-03-09 01:11:20|2006.19|2004.69|2006.25|2004.75|2006.25|2004.75|2006.15|2004.65|0
1646788290000|2022-03-09 01:11:30|2006.29|2004.79|2007.93|2006.43|2007.93|2006.43|2006.29|2004.79|0
1646788300000|2022-03-09 01:11:40|2007.82|2006.32|2007.69|2006.19|2007.82|2006.32|2007.45|2005.95|0
1646788310000|2022-03-09 01:11:50|2007.58|2006.08|2007.58|2006.08|2007.58|2006.08|2007.58|2006.08|0
1646788330000|2022-03-09 01:12:10|2007.62|2006.12|2008.06|2006.56|2008.06|2006.56|2007.62|2006.12|0
1646788340000|2022-03-09 01:12:20|2008.02|2006.52|2007.82|2006.32|2008.02|2006.52|2007.45|2005.95|0
1646788350000|2022-03-09 01:12:30|2007.69|2006.19|2007.68|2006.18|2007.69|2006.19|2007.68|2006.18|0
1646788370000|2022-03-09 01:12:50|2007.69|2006.19|2007.93|2006.43|2008.17|2006.67|2007.69|2006.19|0
1646788380000|2022-03-09 01:13:00|2007.89|2006.39|2007.93|2006.43|2007.93|2006.43|2007.82|2006.32|0
1646788390000|2022-03-09 01:13:10|2007.92|2006.42|2007.45|2005.95|2007.93|2006.43|2007.45|2005.95|0
1646788400000|2022-03-09 01:13:20|2007.41|2005.91|2007.34|2005.84|2007.41|2005.91|2007.34|2005.84|0
1646788410000|2022-03-09 01:13:30|2007.2|2005.7|2007.44|2005.94|2007.44|2005.94|2007.2|2005.7|0
1646788420000|2022-03-09 01:13:40|2007.45|2005.95|2007.34|2005.84|2007.45|2005.95|2007.34|2005.84|0
1646788430000|2022-03-09 01:13:50|2007.38|2005.88|2007.44|2005.94|2007.44|2005.94|2007.38|2005.88|0
1646788440000|2022-03-09 01:14:00|2007.2|2005.7|2007.1|2005.6|2007.2|2005.7|2007.1|2005.6|0
1646788450000|2022-03-09 01:14:10|2007.18|2005.68|2007.34|2005.84|2007.45|2005.95|2007.18|2005.68|0
1646788460000|2022-03-09 01:14:20|2007.44|2005.94|2007.44|2005.94|2007.44|2005.94|2007.34|2005.84|0
1646788470000|2022-03-09 01:14:30|2007.4|2005.9|2007.44|2005.94|2007.44|2005.94|2007.34|2005.84|0
1646788480000|2022-03-09 01:14:40|2007.4|2005.9|2007.34|2005.84|2007.4|2005.9|2007.34|2005.84|0
1646788490000|2022-03-09 01:14:50|2007.3|2005.8|2005.9|2004.4|2007.3|2005.8|2005.9|2004.4|0
1646788500000|2022-03-09 01:15:00|2005.82|2004.32|2005.81|2004.31|2005.89|2004.39|2005.04|2003.54|0
1646788510000|2022-03-09 01:15:10|2005.65|2004.15|2005.52|2004.02|2005.65|2004.15|2005.42|2003.92|0
1646788520000|2022-03-09 01:15:20|2005.66|2004.16|2005.28|2003.78|2005.76|2004.26|2005.28|2003.78|0
1646788530000|2022-03-09 01:15:30|2005.24|2003.74|2005.28|2003.78|2005.28|2003.78|2005.17|2003.67|0
1646788540000|2022-03-09 01:15:40|2005.32|2003.82|2005.89|2004.39|2005.89|2004.39|2005.32|2003.82|0
1646788550000|2022-03-09 01:15:50|2005.85|2004.35|2005.17|2003.67|2006|2004.5|2005.17|2003.67|0
1646788560000|2022-03-09 01:16:00|2004.69|2003.19|2004.32|2002.82|2004.69|2003.19|2004.21|2002.71|0
1646788570000|2022-03-09 01:16:10|2004.22|2002.72|2004.32|2002.82|2004.46|2002.96|2004.22|2002.72|0
1646788580000|2022-03-09 01:16:20|2004.28|2002.78|2004.09|2002.59|2004.28|2002.78|2004.08|2002.58|0
1646788590000|2022-03-09 01:16:30|2004.08|2002.58|2004.09|2002.59|2004.09|2002.59|2003.98|2002.48|0
1646788600000|2022-03-09 01:16:40|2004.08|2002.58|2004.08|2002.58|2004.22|2002.72|2003.98|2002.48|0
1646788610000|2022-03-09 01:16:50|2003.37|2001.87|2003.37|2001.87|2003.37|2001.87|2003.37|2001.87|0
1646788620000|2022-03-09 01:17:00|2003.33|2001.83|2003.98|2002.48|2003.98|2002.48|2003.02|2001.52|0
1646788630000|2022-03-09 01:17:10|2003.84|2002.34|2003.74|2002.24|2003.84|2002.34|2003.74|2002.24|0
1646788670000|2022-03-09 01:17:50|2003.54|2002.04|2003.02|2001.52|2003.54|2002.04|2003.02|2001.52|0
1646788680000|2022-03-09 01:18:00|2002.89|2001.39|2002.89|2001.39|2002.89|2001.39|2002.89|2001.39|0
1646788700000|2022-03-09 01:18:20|2002.88|2001.38|2002.06|2000.56|2002.88|2001.38|2002.06|2000.56|0
1646788720000|2022-03-09 01:18:40|2002.02|2000.52|2001.93|2000.43|2002.02|2000.52|2001.92|2000.42|0
1646788730000|2022-03-09 01:18:50|2001.97|2000.47|2002.17|2000.67|2002.3|2000.8|2001.97|2000.47|0
1646788740000|2022-03-09 01:19:00|2002.16|2000.66|2002.65|2001.15|2002.65|2001.15|2002.06|2000.56|0
1646788750000|2022-03-09 01:19:10|2002.64|2001.14|2002.65|2001.15|2002.65|2001.15|2002.54|2001.04|0
1646788760000|2022-03-09 01:19:20|2003.5|2002|2003.26|2001.76|2003.5|2002|2003.26|2001.76|0
1646788770000|2022-03-09 01:19:30|2003.22|2001.72|2003.26|2001.76|2003.26|2001.76|2003.13|2001.63|0
1646788780000|2022-03-09 01:19:40|2003.27|2001.77|2002.79|2001.29|2003.27|2001.77|2002.78|2001.28|0
1646788790000|2022-03-09 01:19:50|2002.65|2001.15|2001.69|2000.19|2002.65|2001.15|2001.69|2000.19|0
1646788810000|2022-03-09 01:20:10|2001.65|2000.15|2001.69|2000.19|2001.69|2000.19|2001.45|1999.95|0
1646788820000|2022-03-09 01:20:20|2002.09|2000.59|2002.65|2001.15|2002.89|2001.39|2002.09|2000.59|0
1646788830000|2022-03-09 01:20:30|2002.61|2001.11|2001.83|2000.33|2002.65|2001.15|2001.83|2000.33|0
1646788840000|2022-03-09 01:20:40|2001.75|2000.25|2001.45|1999.95|2001.83|2000.33|2001.21|1999.71|0
1646788850000|2022-03-09 01:20:50|2001.44|1999.94|2001.44|1999.94|2001.44|1999.94|2001.2|1999.7|0
1646788860000|2022-03-09 01:21:00|2001.4|1999.9|2000.25|1998.75|2001.4|1999.9|2000.14|1998.64|0
1646788870000|2022-03-09 01:21:10|2000.29|1998.79|1999.9|1998.4|2000.38|1998.88|1999.9|1998.4|0
1646788880000|2022-03-09 01:21:20|1999.86|1998.36|1999.66|1998.16|1999.9|1998.4|1999.29|1997.79|0
1646788890000|2022-03-09 01:21:30|1999.9|1998.4|1999.9|1998.4|2000|1998.5|1999.9|1998.4|0
1646788900000|2022-03-09 01:21:40|1999.94|1998.44|1999.77|1998.27|2000|1998.5|1999.76|1998.26|0
1646788910000|2022-03-09 01:21:50|1999.76|1998.26|1999.53|1998.03|1999.76|1998.26|1999.28|1997.78|0
1646788920000|2022-03-09 01:22:00|1999.66|1998.16|2000.49|1998.99|2000.49|1998.99|1999.66|1998.16|0
1646788930000|2022-03-09 01:22:10|2000.45|1998.95|1998.57|1997.07|2000.45|1998.95|1998.56|1997.06|0
1646788940000|2022-03-09 01:22:20|1998.73|1997.23|1998.57|1997.07|1999.05|1997.55|1998.56|1997.06|0
1646788950000|2022-03-09 01:22:30|1998.53|1997.03|1998.22|1996.72|1998.7|1997.2|1998.22|1996.72|0
1646788960000|2022-03-09 01:22:40|1998.1|1996.6|1998.22|1996.72|1998.22|1996.72|1997.84|1996.34|0
1646788970000|2022-03-09 01:22:50|1998.3|1996.8|1998.09|1996.59|1998.46|1996.96|1998.09|1996.59|0
1646788980000|2022-03-09 01:23:00|1998.08|1996.58|1997.84|1996.34|1998.08|1996.58|1997.74|1996.24|0
1646788990000|2022-03-09 01:23:10|1997.85|1996.35|1998.09|1996.59|1998.33|1996.83|1997.85|1996.35|0
1646789000000|2022-03-09 01:23:20|1998.08|1996.58|1997.85|1996.35|1998.08|1996.58|1997.84|1996.34|0
1646789010000|2022-03-09 01:23:30|1997.84|1996.34|1997.74|1996.24|1997.85|1996.35|1997.13|1995.63|0
1646789020000|2022-03-09 01:23:40|1997.84|1996.34|1997.84|1996.34|1997.84|1996.34|1997.26|1995.76|0
1646789030000|2022-03-09 01:23:50|1997.88|1996.38|1997.98|1996.48|1997.98|1996.48|1997.84|1996.34|0
1646789040000|2022-03-09 01:24:00|1997.94|1996.44|1998.7|1997.2|1998.7|1997.2|1997.84|1996.34|0
1646789060000|2022-03-09 01:24:20|1998.63|1997.13|1998.32|1996.82|1998.63|1997.13|1998.32|1996.82|0
1646789070000|2022-03-09 01:24:30|1997.85|1996.35|1998.09|1996.59|1998.22|1996.72|1997.85|1996.35|0
1646789080000|2022-03-09 01:24:40|1998.13|1996.63|1997.74|1996.24|1998.22|1996.72|1997.74|1996.24|0
1646789100000|2022-03-09 01:25:00|1997.62|1996.12|1996.89|1995.39|1997.62|1996.12|1996.89|1995.39|0
1646789110000|2022-03-09 01:25:10|1997.61|1996.11|1997.99|1996.49|1997.99|1996.49|1997.61|1996.11|0
1646789120000|2022-03-09 01:25:20|1998.09|1996.59|1998.46|1996.96|1998.57|1997.07|1998.09|1996.59|0
1646789130000|2022-03-09 01:25:30|1998.42|1996.92|1997.99|1996.49|1998.42|1996.92|1997.98|1996.48|0
1646789140000|2022-03-09 01:25:40|1997.98|1996.48|1997.98|1996.48|1997.98|1996.48|1997.98|1996.48|0
1646789150000|2022-03-09 01:25:50|1997.99|1996.49|1998.33|1996.83|1998.33|1996.83|1997.99|1996.49|0
1646789160000|2022-03-09 01:26:00|1998.37|1996.87|1998.09|1996.59|1998.57|1997.07|1998.09|1996.59|0
1646789170000|2022-03-09 01:26:10|1998.05|1996.55|1997.98|1996.48|1998.05|1996.55|1997.98|1996.48|0
1646789180000|2022-03-09 01:26:20|1997.99|1996.49|1997.85|1996.35|1997.99|1996.49|1997.85|1996.35|0
1646789190000|2022-03-09 01:26:30|1997.89|1996.39|1997.99|1996.49|1997.99|1996.49|1997.89|1996.39|0
1646789210000|2022-03-09 01:26:50|1998.03|1996.53|1997.99|1996.49|1998.09|1996.59|1997.99|1996.49|0
1646789220000|2022-03-09 01:27:00|1997.95|1996.45|1998.09|1996.59|1998.09|1996.59|1997.85|1996.35|0
1646789230000|2022-03-09 01:27:10|1998.13|1996.63|1998.47|1996.97|1998.47|1996.97|1998.13|1996.63|0
1646789240000|2022-03-09 01:27:20|1998.51|1997.01|1998.57|1997.07|1998.57|1997.07|1998.51|1997.01|0
1646789250000|2022-03-09 01:27:30|1998.53|1997.03|1998.47|1996.97|1998.53|1997.03|1998.47|1996.97|0
1646789260000|2022-03-09 01:27:40|1998.43|1996.93|1997.13|1995.63|1998.43|1996.93|1997.13|1995.63|0
1646789270000|2022-03-09 01:27:50|1997.27|1995.77|1997.14|1995.64|1997.61|1996.11|1997.13|1995.63|0
1646789280000|2022-03-09 01:28:00|1997.18|1995.68|1997.03|1995.53|1997.27|1995.77|1996.89|1995.39|0
1646789290000|2022-03-09 01:28:10|1997.07|1995.57|1997.14|1995.64|1997.14|1995.64|1997.07|1995.57|0
1646789300000|2022-03-09 01:28:20|1997.3|1995.8|1997.61|1996.11|1997.61|1996.11|1997.3|1995.8|0
1646789310000|2022-03-09 01:28:30|1997.62|1996.12|1997.61|1996.11|1997.75|1996.25|1997.61|1996.11|0
1646789320000|2022-03-09 01:28:40|1997.53|1996.03|1997.37|1995.87|1997.53|1996.03|1997.37|1995.87|0
1646789330000|2022-03-09 01:28:50|1997.33|1995.83|1997.27|1995.77|1997.33|1995.83|1997.27|1995.77|0
1646789340000|2022-03-09 01:29:00|1997.31|1995.81|1997.37|1995.87|1997.38|1995.88|1997.31|1995.81|0
1646789350000|2022-03-09 01:29:10|1997.38|1995.88|1997.79|1996.29|1997.79|1996.29|1997.38|1995.88|0
1646789360000|2022-03-09 01:29:20|1997.85|1996.35|1998.23|1996.73|1998.23|1996.73|1997.85|1996.35|0
1646789370000|2022-03-09 01:29:30|1998.35|1996.85|1998.57|1997.07|1998.57|1997.07|1998.35|1996.85|0
1646789380000|2022-03-09 01:29:40|1997.99|1996.49|1997.85|1996.35|1997.99|1996.49|1997.85|1996.35|0
1646789390000|2022-03-09 01:29:50|1997.99|1996.49|1998.34|1996.84|1998.34|1996.84|1997.99|1996.49|0
1646789400000|2022-03-09 01:30:00|1998.18|1996.68|1999.07|1997.57|1999.07|1997.57|1997.38|1995.88|0
1646789410000|2022-03-09 01:30:10|1999.06|1997.56|1999.06|1997.56|1999.06|1997.56|1998.82|1997.32|0
1646789420000|2022-03-09 01:30:20|1999.1|1997.6|1999.31|1997.81|1999.54|1998.04|1998.96|1997.46|0
1646789430000|2022-03-09 01:30:30|1999.35|1997.85|1999.21|1997.71|1999.55|1998.05|1999.2|1997.7|0
1646789440000|2022-03-09 01:30:40|1999.31|1997.81|1999.55|1998.05|1999.55|1998.05|1998.96|1997.46|0
1646789450000|2022-03-09 01:30:50|1999.39|1997.89|1999.07|1997.57|1999.39|1997.89|1998.96|1997.46|0
1646789460000|2022-03-09 01:31:00|1999.03|1997.53|1998.83|1997.33|1999.03|1997.53|1998.11|1996.61|0
1646789470000|2022-03-09 01:31:10|1998.87|1997.37|1999.55|1998.05|1999.55|1998.05|1998.87|1997.37|0
1646789480000|2022-03-09 01:31:20|1999.59|1998.09|2001|1999.5|2001|1999.5|1999.59|1998.09|0
1646789490000|2022-03-09 01:31:30|2000.96|1999.46|2001.72|2000.22|2001.96|2000.46|2000.89|1999.39|0
1646789500000|2022-03-09 01:31:40|2001.68|2000.18|2002.2|2000.7|2002.44|2000.94|2001.61|2000.11|0
1646789510000|2022-03-09 01:31:50|2002.24|2000.74|2003.65|2002.15|2003.78|2002.28|2002.24|2000.74|0
1646789520000|2022-03-09 01:32:00|2003.79|2002.29|2004.27|2002.77|2004.27|2002.77|2003.65|2002.15|0
1646789530000|2022-03-09 01:32:10|2004.23|2002.73|2006.69|2005.19|2006.69|2005.19|2003.9|2002.4|0
1646789540000|2022-03-09 01:32:20|2006.72|2005.22|2006.55|2005.05|2006.79|2005.29|2005.96|2004.46|0
1646789550000|2022-03-09 01:32:30|2006.59|2005.09|2006.07|2004.57|2006.68|2005.18|2006.07|2004.57|0
1646789560000|2022-03-09 01:32:40|2006.55|2005.05|2006.69|2005.19|2006.93|2005.43|2006.55|2005.05|0
1646789570000|2022-03-09 01:32:50|2006.55|2005.05|2006.69|2005.19|2006.69|2005.19|2006.55|2005.05|0
1646789580000|2022-03-09 01:33:00|2006.65|2005.15|2006.92|2005.42|2007.03|2005.53|2006.55|2005.05|0
1646789590000|2022-03-09 01:33:10|2006.96|2005.46|2006.3|2004.8|2007.16|2005.66|2006.3|2004.8|0
1646789600000|2022-03-09 01:33:20|2006.31|2004.81|2006.79|2005.29|2006.79|2005.29|2006.3|2004.8|0
1646789610000|2022-03-09 01:33:30|2007.03|2005.53|2007.74|2006.24|2007.98|2006.48|2007.03|2005.53|0
1646789620000|2022-03-09 01:33:40|2007.78|2006.28|2008.47|2006.97|2008.47|2006.97|2007.78|2006.28|0
1646789630000|2022-03-09 01:33:50|2008.46|2006.96|2007.98|2006.48|2008.46|2006.96|2007.98|2006.48|0
1646789640000|2022-03-09 01:34:00|2007.82|2006.32|2007.98|2006.48|2007.98|2006.48|2007.5|2006|0
1646789650000|2022-03-09 01:34:10|2008.18|2006.68|2008.46|2006.96|2008.6|2007.1|2008.18|2006.68|0
1646789660000|2022-03-09 01:34:20|2008.45|2006.95|2010.85|2009.35|2010.85|2009.35|2008.45|2006.95|0
1646789670000|2022-03-09 01:34:30|2010.65|2009.15|2008.59|2007.09|2010.65|2009.15|2008.46|2006.96|0
1646789680000|2022-03-09 01:34:40|2008.63|2007.13|2008.83|2007.33|2008.83|2007.33|2008.63|2007.13|0
1646789690000|2022-03-09 01:34:50|2008.63|2007.13|2008.21|2006.71|2008.63|2007.13|2008.21|2006.71|0
1646789700000|2022-03-09 01:35:00|2008.05|2006.55|2007.98|2006.48|2008.59|2007.09|2007.74|2006.24|0
1646789710000|2022-03-09 01:35:10|2008.22|2006.72|2010.37|2008.87|2010.62|2009.12|2007.98|2006.48|0
1646789720000|2022-03-09 01:35:20|2010.38|2008.88|2009.43|2007.93|2010.85|2009.35|2009.33|2007.83|0
1646789730000|2022-03-09 01:35:30|2009.47|2007.97|2009.49|2007.99|2009.73|2008.23|2009.32|2007.82|0
1646789740000|2022-03-09 01:35:40|2008.53|2007.03|2008.29|2006.79|2008.53|2007.03|2008.29|2006.79|0
1646789750000|2022-03-09 01:35:50|2008.37|2006.87|2007.95|2006.45|2008.53|2007.03|2007.95|2006.45|0
1646789760000|2022-03-09 01:36:00|2007.99|2006.49|2008.2|2006.7|2008.68|2007.18|2007.95|2006.45|0
1646789770000|2022-03-09 01:36:10|2008.24|2006.74|2008.06|2006.56|2008.3|2006.8|2008.06|2006.56|0
1646789790000|2022-03-09 01:36:30|2008.1|2006.6|2008.3|2006.8|2008.3|2006.8|2008.1|2006.6|0
1646789800000|2022-03-09 01:36:40|2008.34|2006.84|2008.06|2006.56|2008.54|2007.04|2008.06|2006.56|0
1646789810000|2022-03-09 01:36:50|2008.05|2006.55|2008.06|2006.56|2008.06|2006.56|2008.05|2006.55|0
1646789820000|2022-03-09 01:37:00|2008.1|2006.6|2008.54|2007.04|2008.54|2007.04|2008.1|2006.6|0
1646789830000|2022-03-09 01:37:10|2008.46|2006.96|2008.05|2006.55|2008.46|2006.96|2008.05|2006.55|0
1646789840000|2022-03-09 01:37:20|2008.09|2006.59|2008.05|2006.55|2008.19|2006.69|2008.05|2006.55|0
1646789850000|2022-03-09 01:37:30|2007.97|2006.47|2007.57|2006.07|2007.97|2006.47|2007.47|2005.97|0
1646789860000|2022-03-09 01:37:40|2007.61|2006.11|2007.57|2006.07|2007.81|2006.31|2007.57|2006.07|0
1646789870000|2022-03-09 01:37:50|2007.53|2006.03|2007.81|2006.31|2007.81|2006.31|2007.23|2005.73|0
1646789880000|2022-03-09 01:38:00|2007.95|2006.45|2007.81|2006.31|2008.05|2006.55|2007.81|2006.31|0
1646789890000|2022-03-09 01:38:10|2007.95|2006.45|2007.95|2006.45|2008.05|2006.55|2007.81|2006.31|0
1646789900000|2022-03-09 01:38:20|2008.23|2006.73|2008.53|2007.03|2008.77|2007.27|2008.23|2006.73|0
1646789910000|2022-03-09 01:38:30|2008.52|2007.02|2008.53|2007.03|2008.66|2007.16|2008.52|2007.02|0
1646789920000|2022-03-09 01:38:40|2008.52|2007.02|2008.42|2006.92|2008.52|2007.02|2008.42|2006.92|0
1646789930000|2022-03-09 01:38:50|2008.52|2007.02|2007.8|2006.3|2008.66|2007.16|2007.8|2006.3|0
1646789940000|2022-03-09 01:39:00|2007.84|2006.34|2007.9|2006.4|2007.94|2006.44|2007.84|2006.34|0
1646789950000|2022-03-09 01:39:10|2007.8|2006.3|2009.24|2007.74|2009.72|2008.22|2007.8|2006.3|0
1646789960000|2022-03-09 01:39:20|2009|2007.5|2009|2007.5|2009.14|2007.64|2009|2007.5|0
1646789970000|2022-03-09 01:39:30|2008.96|2007.46|2009.01|2007.51|2009.01|2007.51|2008.9|2007.4|0
1646789980000|2022-03-09 01:39:40|2009.16|2007.66|2009.38|2007.88|2009.48|2007.98|2009.16|2007.66|0
1646789990000|2022-03-09 01:39:50|2009.34|2007.84|2009.38|2007.88|2009.38|2007.88|2009.24|2007.74|0
1646790000000|2022-03-09 01:40:00|2009.24|2007.74|2009|2007.5|2009.38|2007.88|2008.76|2007.26|0
1646790010000|2022-03-09 01:40:10|2008.96|2007.46|2008.76|2007.26|2009|2007.5|2008.76|2007.26|0
1646790030000|2022-03-09 01:40:30|2008.6|2007.1|2007.81|2006.31|2008.6|2007.1|2007.8|2006.3|0
1646790040000|2022-03-09 01:40:40|2007.8|2006.3|2006.75|2005.25|2007.81|2006.31|2006.75|2005.25|0
1646790050000|2022-03-09 01:40:50|2006.74|2005.24|2006.26|2004.76|2006.75|2005.25|2006.02|2004.52|0
1646790060000|2022-03-09 01:41:00|2006.27|2004.77|2006.74|2005.24|2007.09|2005.59|2006.26|2004.76|0
1646790070000|2022-03-09 01:41:10|2006.71|2005.21|2006.61|2005.11|2006.71|2005.21|2006.26|2004.76|0
1646790080000|2022-03-09 01:41:20|2006.69|2005.19|2007.71|2006.21|2007.81|2006.31|2006.69|2005.19|0
1646790090000|2022-03-09 01:41:30|2007.81|2006.31|2007.82|2006.32|2007.82|2006.32|2007.81|2006.31|0
1646790100000|2022-03-09 01:41:40|2007.95|2006.45|2007.77|2006.27|2007.95|2006.45|2007.71|2006.21|0
1646790110000|2022-03-09 01:41:50|2007.71|2006.21|2007.81|2006.31|2007.81|2006.31|2007.71|2006.21|0
1646790120000|2022-03-09 01:42:00|2007.78|2006.28|2007.48|2005.98|2007.78|2006.28|2007.47|2005.97|0
1646790130000|2022-03-09 01:42:10|2007.47|2005.97|2007.63|2006.13|2007.71|2006.21|2007.47|2005.97|0
1646790140000|2022-03-09 01:42:20|2007.47|2005.97|2007.34|2005.84|2007.95|2006.45|2007.34|2005.84|0
1646790150000|2022-03-09 01:42:30|2007.38|2005.88|2008.06|2006.56|2008.06|2006.56|2007.38|2005.88|0
1646790160000|2022-03-09 01:42:40|2008.1|2006.6|2007.58|2006.08|2008.78|2007.28|2007.58|2006.08|0
1646790170000|2022-03-09 01:42:50|2007.7|2006.2|2006.99|2005.49|2007.95|2006.45|2006.99|2005.49|0
1646790180000|2022-03-09 01:43:00|2006.62|2005.12|2006.62|2005.12|2006.99|2005.49|2006.62|2005.12|0
1646790190000|2022-03-09 01:43:10|2006.61|2005.11|2006.27|2004.77|2006.61|2005.11|2006.27|2004.77|0
1646790200000|2022-03-09 01:43:20|2006.28|2004.78|2006.62|2005.12|2006.62|2005.12|2006.28|2004.78|0
1646790220000|2022-03-09 01:43:40|2006.98|2005.48|2008.38|2006.88|2008.54|2007.04|2006.98|2005.48|0
1646790230000|2022-03-09 01:43:50|2008.06|2006.56|2008.3|2006.8|2008.3|2006.8|2008.06|2006.56|0
1646790240000|2022-03-09 01:44:00|2008.26|2006.76|2008.78|2007.28|2008.92|2007.42|2008.06|2006.56|0
1646790250000|2022-03-09 01:44:10|2008.79|2007.29|2008.78|2007.28|2009.16|2007.66|2008.78|2007.28|0
1646790260000|2022-03-09 01:44:20|2008.79|2007.29|2008.99|2007.49|2009.03|2007.53|2008.68|2007.18|0
1646790270000|2022-03-09 01:44:30|2008.92|2007.42|2008.55|2007.05|2009.03|2007.53|2008.55|2007.05|0
1646790280000|2022-03-09 01:44:40|2008.63|2007.13|2008.31|2006.81|2008.92|2007.42|2008.31|2006.81|0
1646790290000|2022-03-09 01:44:50|2008.27|2006.77|2007.72|2006.22|2008.31|2006.81|2007.72|2006.22|0
1646790300000|2022-03-09 01:45:00|2007.6|2006.1|2007.83|2006.33|2008.55|2007.05|2006.87|2005.37|0
1646790310000|2022-03-09 01:45:10|2007.82|2006.32|2008.07|2006.57|2008.07|2006.57|2007.1|2005.6|0
1646790320000|2022-03-09 01:45:20|2008.2|2006.7|2008.31|2006.81|2008.31|2006.81|2008.07|2006.57|0
1646790330000|2022-03-09 01:45:30|2008.15|2006.65|2008.31|2006.81|2008.31|2006.81|2007.83|2006.33|0
1646790340000|2022-03-09 01:45:40|2008.27|2006.77|2008.31|2006.81|2008.45|2006.95|2008.07|2006.57|0
1646790360000|2022-03-09 01:46:00|2008.35|2006.85|2007.83|2006.33|2008.45|2006.95|2007.59|2006.09|0
1646790370000|2022-03-09 01:46:10|2007.84|2006.34|2007.01|2005.51|2007.84|2006.34|2006.63|2005.13|0
1646790380000|2022-03-09 01:46:20|2007.13|2005.63|2006.71|2005.21|2007.35|2005.85|2006.53|2005.03|0
1646790390000|2022-03-09 01:46:30|2006.87|2005.37|2006.63|2005.13|2006.87|2005.37|2006.63|2005.13|0
1646790400000|2022-03-09 01:46:40|2006.55|2005.05|2006.64|2005.14|2006.64|2005.14|2006.39|2004.89|0
1646790410000|2022-03-09 01:46:50|2006.63|2005.13|2007.35|2005.85|2007.35|2005.85|2006.63|2005.13|0
1646790420000|2022-03-09 01:47:00|2007.31|2005.81|2007.11|2005.61|2007.31|2005.81|2006.87|2005.37|0
1646790430000|2022-03-09 01:47:10|2006.95|2005.45|2006.53|2005.03|2006.95|2005.45|2006.53|2005.03|0
1646790440000|2022-03-09 01:47:20|2006.63|2005.13|2006.77|2005.27|2006.77|2005.27|2006.29|2004.79|0
1646790450000|2022-03-09 01:47:30|2006.53|2005.03|2006.87|2005.37|2006.87|2005.37|2006.53|2005.03|0
1646790460000|2022-03-09 01:47:40|2006.88|2005.38|2006.87|2005.37|2007.12|2005.62|2006.87|2005.37|0
1646790470000|2022-03-09 01:47:50|2006.83|2005.33|2006.87|2005.37|2006.87|2005.37|2006.53|2005.03|0
1646790480000|2022-03-09 01:48:00|2006.88|2005.38|2006.29|2004.79|2006.88|2005.38|2006.29|2004.79|0
1646790490000|2022-03-09 01:48:10|2006.25|2004.75|2006.16|2004.66|2006.39|2004.89|2005.81|2004.31|0
1646790500000|2022-03-09 01:48:20|2006.12|2004.62|2006.39|2004.89|2006.53|2005.03|2006.05|2004.55|0
1646790510000|2022-03-09 01:48:30|2006.4|2004.9|2006.4|2004.9|2006.4|2004.9|2006.39|2004.89|0
1646790520000|2022-03-09 01:48:40|2006.39|2004.89|2006.77|2005.27|2006.77|2005.27|2006.39|2004.89|0
1646790530000|2022-03-09 01:48:50|2006.81|2005.31|2006.4|2004.9|2007.01|2005.51|2006.4|2004.9|0
1646790540000|2022-03-09 01:49:00|2006.39|2004.89|2006.3|2004.8|2006.39|2004.89|2005.67|2004.17|0
1646790550000|2022-03-09 01:49:10|2006.33|2004.83|2006.4|2004.9|2006.4|2004.9|2006.33|2004.83|0
1646790560000|2022-03-09 01:49:20|2006.36|2004.86|2006.15|2004.65|2006.39|2004.89|2005.92|2004.42|0
1646790570000|2022-03-09 01:49:30|2006.16|2004.66|2007.12|2005.62|2007.12|2005.62|2006.16|2004.66|0
1646790580000|2022-03-09 01:49:40|2007.11|2005.61|2006.64|2005.14|2007.11|2005.61|2006.64|2005.14|0
1646790590000|2022-03-09 01:49:50|2006.63|2005.13|2006.16|2004.66|2006.64|2005.14|2006.15|2004.65|0
1646790600000|2022-03-09 01:50:00|2006.15|2004.65|2006.16|2004.66|2006.16|2004.66|2005.92|2004.42|0
1646790610000|2022-03-09 01:50:10|2006.64|2005.14|2006.64|2005.14|2006.78|2005.28|2006.64|2005.14|0
1646790620000|2022-03-09 01:50:20|2006.56|2005.06|2005.81|2004.31|2006.56|2005.06|2005.68|2004.18|0
1646790630000|2022-03-09 01:50:30|2005.73|2004.23|2004.95|2003.45|2005.73|2004.23|2004.95|2003.45|0
1646790640000|2022-03-09 01:50:40|2004.96|2003.46|2003.89|2002.39|2004.96|2003.46|2003.89|2002.39|0
1646790650000|2022-03-09 01:50:50|2003.9|2002.4|2003.9|2002.4|2003.9|2002.4|2003.9|2002.4|0
1646790660000|2022-03-09 01:51:00|2004.02|2002.52|2004.96|2003.46|2004.96|2003.46|2004.02|2002.52|0
1646790670000|2022-03-09 01:51:10|2005.04|2003.54|2004.48|2002.98|2005.2|2003.7|2004.48|2002.98|0
1646790680000|2022-03-09 01:51:20|2004.44|2002.94|2003.66|2002.16|2004.44|2002.94|2003.52|2002.02|0
1646790690000|2022-03-09 01:51:30|2003.74|2002.24|2003.65|2002.15|2003.9|2002.4|2003.42|2001.92|0
1646790700000|2022-03-09 01:51:40|2003.69|2002.19|2003.27|2001.77|2004.23|2002.73|2003.27|2001.77|0
1646790720000|2022-03-09 01:52:00|2003.65|2002.15|2003.27|2001.77|2003.65|2002.15|2003.27|2001.77|0
1646790730000|2022-03-09 01:52:10|2003.31|2001.81|2003.64|2002.14|2003.64|2002.14|2003.27|2001.77|0
1646790740000|2022-03-09 01:52:20|2003.65|2002.15|2003.65|2002.15|2003.65|2002.15|2003.64|2002.14|0
1646790750000|2022-03-09 01:52:30|2003.64|2002.14|2002.55|2001.05|2003.64|2002.14|2002.31|2000.81|0
1646790760000|2022-03-09 01:52:40|2002.59|2001.09|2003.03|2001.53|2003.03|2001.53|2002.59|2001.09|0
1646790770000|2022-03-09 01:52:50|2002.92|2001.42|2002.92|2001.42|2002.92|2001.42|2002.92|2001.42|0
1646790780000|2022-03-09 01:53:00|2002.96|2001.46|2000.95|1999.45|2003.16|2001.66|2000.95|1999.45|0
1646790790000|2022-03-09 01:53:10|2000.63|1999.13|2000.14|1998.64|2000.63|1999.13|1999.8|1998.3|0
1646790800000|2022-03-09 01:53:20|2000.13|1998.63|2000.14|1998.64|2000.38|1998.88|2000.13|1998.63|0
1646790810000|2022-03-09 01:53:30|2000.13|1998.63|1999.9|1998.4|2000.14|1998.64|1999.66|1998.16|0
1646790820000|2022-03-09 01:53:40|1999.94|1998.44|1999.42|1997.92|2000.04|1998.54|1998.94|1997.44|0
1646790830000|2022-03-09 01:53:50|1999.43|1997.93|1999.43|1997.93|1999.43|1997.93|1998.85|1997.35|0
1646790840000|2022-03-09 01:54:00|1999.75|1998.25|2000.76|1999.26|2001|1999.5|1999.75|1998.25|0
1646790850000|2022-03-09 01:54:10|2000.77|1999.27|2000.04|1998.54|2000.87|1999.37|2000.04|1998.54|0
1646790860000|2022-03-09 01:54:20|2000.15|1998.65|1999.87|1998.37|2000.28|1998.78|1999.87|1998.37|0
1646790870000|2022-03-09 01:54:30|1999.8|1998.3|1999.67|1998.17|2000.29|1998.79|1999.67|1998.17|0
1646790880000|2022-03-09 01:54:40|1999.71|1998.21|1999.91|1998.41|1999.91|1998.41|1999.67|1998.17|0
1646790890000|2022-03-09 01:54:50|2000.07|1998.57|2000.39|1998.89|2000.39|1998.89|2000.07|1998.57|0
1646790900000|2022-03-09 01:55:00|2000.23|1998.73|1999.91|1998.41|2000.23|1998.73|1999.91|1998.41|0
1646790910000|2022-03-09 01:55:10|1999.81|1998.31|2000.05|1998.55|2000.15|1998.65|1999.81|1998.31|0
1646790920000|2022-03-09 01:55:20|2000.09|1998.59|2000.15|1998.65|2000.15|1998.65|2000.09|1998.59|0
1646790930000|2022-03-09 01:55:30|2000.16|1998.66|2000.05|1998.55|2000.29|1998.79|2000.05|1998.55|0
1646790950000|2022-03-09 01:55:50|2000.01|1998.51|2000.16|1998.66|2000.29|1998.79|1999.91|1998.41|0
1646790960000|2022-03-09 01:56:00|2000.15|1998.65|2000.15|1998.65|2000.29|1998.79|2000.15|1998.65|0
1646790970000|2022-03-09 01:56:10|2000.11|1998.61|1999.92|1998.42|2000.15|1998.65|1999.44|1997.94|0
1646790980000|2022-03-09 01:56:20|1999.96|1998.46|2000.4|1998.9|2000.4|1998.9|1999.96|1998.46|0
1646790990000|2022-03-09 01:56:30|2000.36|1998.86|2000.87|1999.37|2000.87|1999.37|2000.16|1998.66|0
1646791000000|2022-03-09 01:56:40|2000.05|1998.55|1999.91|1998.41|2000.15|1998.65|1999.81|1998.31|0
1646791010000|2022-03-09 01:56:50|1999.92|1998.42|2000.92|1999.42|2000.92|1999.42|1999.91|1998.41|0
1646791020000|2022-03-09 01:57:00|2001.02|1999.52|2000.16|1998.66|2001.02|1999.52|2000.16|1998.66|0
1646791030000|2022-03-09 01:57:10|2000.12|1998.62|2000.3|1998.8|2000.4|1998.9|2000.05|1998.55|0
1646791040000|2022-03-09 01:57:20|2000.34|1998.84|1999.2|1997.7|2000.4|1998.9|1999.2|1997.7|0
1646791050000|2022-03-09 01:57:30|1999.28|1997.78|1998.96|1997.46|1999.44|1997.94|1998.96|1997.46|0
1646791060000|2022-03-09 01:57:40|1999|1997.5|1998.72|1997.22|1999.1|1997.6|1998.72|1997.22|0
1646791070000|2022-03-09 01:57:50|1998.68|1997.18|1998.2|1996.7|1998.68|1997.18|1998.2|1996.7|0
1646791080000|2022-03-09 01:58:00|1998.14|1996.64|1998.24|1996.74|1998.24|1996.74|1998.14|1996.64|0
1646791090000|2022-03-09 01:58:10|1998.28|1996.78|1998.48|1996.98|1998.62|1997.12|1998.28|1996.78|0
1646791100000|2022-03-09 01:58:20|1998.52|1997.02|1998.45|1996.95|1998.62|1997.12|1998.38|1996.88|0
1646791110000|2022-03-09 01:58:30|1998.38|1996.88|1997.52|1996.02|1998.48|1996.98|1997.52|1996.02|0
1646791120000|2022-03-09 01:58:40|1997.48|1995.98|1997.28|1995.78|1997.48|1995.98|1997.18|1995.68|0
1646791130000|2022-03-09 01:58:50|1997.42|1995.92|1997.76|1996.26|1998.14|1996.64|1997.18|1995.68|0
1646791140000|2022-03-09 01:59:00|1997.68|1996.18|1997.42|1995.92|1997.68|1996.18|1997.18|1995.68|0
1646791150000|2022-03-09 01:59:10|1997.38|1995.88|1997.76|1996.26|1997.76|1996.26|1997.28|1995.78|0
1646791160000|2022-03-09 01:59:20|1997.45|1995.95|1997.52|1996.02|1997.52|1996.02|1996.8|1995.3|0
1646791170000|2022-03-09 01:59:30|1997.56|1996.06|1998.14|1996.64|1998.14|1996.64|1997.56|1996.06|0
1646791180000|2022-03-09 01:59:40|1998.18|1996.68|1998.24|1996.74|1998.38|1996.88|1998.18|1996.68|0
1646791190000|2022-03-09 01:59:50|1998|1996.5|1997.72|1996.22|1998|1996.5|1997.72|1996.22|0
1646791200000|2022-03-09 02:00:00|1997.66|1996.16|1997.9|1996.4|1997.9|1996.4|1997.52|1996.02|0
1646791210000|2022-03-09 02:00:10|1997.94|1996.44|1998.38|1996.88|1998.38|1996.88|1997.94|1996.44|0
1646791220000|2022-03-09 02:00:20|1998.54|1997.04|1999.07|1997.57|1999.21|1997.71|1998.54|1997.04|0
1646791230000|2022-03-09 02:00:30|1998.97|1997.47|1999.1|1997.6|1999.21|1997.71|1998.73|1997.23|0
1646791240000|2022-03-09 02:00:40|1999.11|1997.61|1999.69|1998.19|1999.69|1998.19|1998.97|1997.47|0
1646791250000|2022-03-09 02:00:50|1999.85|1998.35|2000.41|1998.91|2000.54|1999.04|1999.85|1998.35|0
1646791260000|2022-03-09 02:01:00|2000.45|1998.95|2000.79|1999.29|2000.79|1999.29|2000.45|1998.95|0
1646791270000|2022-03-09 02:01:10|2000.75|1999.25|2001.85|2000.35|2001.85|2000.35|2000.65|1999.15|0
1646791280000|2022-03-09 02:01:20|2001.93|2000.43|2001.85|2000.35|2002.71|2001.21|2001.85|2000.35|0
1646791290000|2022-03-09 02:01:30|2001.89|2000.39|2001.61|2000.11|2001.99|2000.49|2001.51|2000.01|0
1646791300000|2022-03-09 02:01:40|2001.57|2000.07|2002.57|2001.07|2002.57|2001.07|2001.37|1999.87|0
1646791310000|2022-03-09 02:01:50|2002.61|2001.11|2002.33|2000.83|2002.7|2001.2|2002.22|2000.72|0
1646791320000|2022-03-09 02:02:00|2002.25|2000.75|2002.57|2001.07|2002.7|2001.2|2001.99|2000.49|0
1646791330000|2022-03-09 02:02:10|2002.61|2001.11|2002.57|2001.07|2002.7|2001.2|2002.57|2001.07|0
1646791340000|2022-03-09 02:02:20|2002.53|2001.03|2002.09|2000.59|2002.53|2001.03|2002.09|2000.59|0
1646791350000|2022-03-09 02:02:30|2002.13|2000.63|2001.85|2000.35|2002.23|2000.73|2001.85|2000.35|0
1646791360000|2022-03-09 02:02:40|2001.81|2000.31|2001.75|2000.25|2001.81|2000.31|2001.37|1999.87|0
1646791370000|2022-03-09 02:02:50|2001.74|2000.24|2001.75|2000.25|2001.75|2000.25|2001.74|2000.24|0
1646791380000|2022-03-09 02:03:00|2001.74|2000.24|2001.61|2000.11|2001.74|2000.24|2001.61|2000.11|0
1646791390000|2022-03-09 02:03:10|2001.57|2000.07|2001.61|2000.11|2001.61|2000.11|2001.26|1999.76|0
1646791400000|2022-03-09 02:03:20|2001.57|2000.07|2001.37|1999.87|2001.57|2000.07|2001.37|1999.87|0
1646791410000|2022-03-09 02:03:30|2001.5|2000|2001.61|2000.11|2001.61|2000.11|2001.37|1999.87|0
1646791420000|2022-03-09 02:03:40|2001.57|2000.07|2001.37|1999.87|2001.61|2000.11|2001.37|1999.87|0
1646791430000|2022-03-09 02:03:50|2001.33|1999.83|2000.89|1999.39|2001.37|1999.87|2000.89|1999.39|0
1646791440000|2022-03-09 02:04:00|2000.88|1999.38|2000.41|1998.91|2000.89|1999.39|2000.41|1998.91|0
1646791450000|2022-03-09 02:04:10|2000.49|1998.99|2000.89|1999.39|2000.89|1999.39|2000.49|1998.99|0
1646791460000|2022-03-09 02:04:20|2000.88|1999.38|2000.06|1998.56|2000.89|1999.39|2000.06|1998.56|0
1646791470000|2022-03-09 02:04:30|2000.02|1998.52|1998.62|1997.12|2000.02|1998.52|1998.62|1997.12|0
1646791480000|2022-03-09 02:04:40|1998.61|1997.11|1999.1|1997.6|1999.1|1997.6|1998.61|1997.11|0
1646791490000|2022-03-09 02:04:50|1999.14|1997.64|2000.05|1998.55|2000.05|1998.55|1999.14|1997.64|0
1646791500000|2022-03-09 02:05:00|2000.01|1998.51|1999.92|1998.42|2000.01|1998.51|1999.92|1998.42|0
1646791510000|2022-03-09 02:05:10|2000.4|1998.9|2000.53|1999.03|2000.53|1999.03|2000.16|1998.66|0
1646791520000|2022-03-09 02:05:20|2000.54|1999.04|2001.01|1999.51|2001.01|1999.51|2000.54|1999.04|0
1646791540000|2022-03-09 02:05:40|2001.05|1999.55|2001.25|1999.75|2001.25|1999.75|2001.05|1999.55|0
1646791560000|2022-03-09 02:06:00|2001.21|1999.71|2001.01|1999.51|2001.21|1999.71|2001.01|1999.51|0
1646791570000|2022-03-09 02:06:10|2000.89|1999.39|2000.16|1998.66|2000.89|1999.39|2000.16|1998.66|0
1646791580000|2022-03-09 02:06:20|2000.12|1998.62|1999.44|1997.94|2000.12|1998.62|1999.44|1997.94|0
1646791590000|2022-03-09 02:06:30|1999.33|1997.83|1999.67|1998.17|1999.67|1998.17|1999.2|1997.7|0
1646791600000|2022-03-09 02:06:40|1999.71|1998.21|1999.81|1998.31|1999.81|1998.31|1999.71|1998.21|0
1646791610000|2022-03-09 02:06:50|1999.77|1998.27|1999.67|1998.17|1999.77|1998.27|1999.67|1998.17|0
1646791620000|2022-03-09 02:07:00|1999.63|1998.13|1999.67|1998.17|1999.67|1998.17|1999.57|1998.07|0
1646791630000|2022-03-09 02:07:10|1999.71|1998.21|2000.39|1998.89|2000.39|1998.89|1999.71|1998.21|0
1646791640000|2022-03-09 02:07:20|2000.43|1998.93|2000.63|1999.13|2000.63|1999.13|2000.39|1998.89|0
1646791660000|2022-03-09 02:07:40|2000.47|1998.97|2000.53|1999.03|2000.53|1999.03|2000.15|1998.65|0
1646791670000|2022-03-09 02:07:50|2000.65|1999.15|2000.87|1999.37|2001.01|1999.51|2000.65|1999.15|0
1646791680000|2022-03-09 02:08:00|2000.91|1999.41|2000.87|1999.37|2001.01|1999.51|2000.87|1999.37|0
1646791690000|2022-03-09 02:08:10|2000.63|1999.13|2000.63|1999.13|2000.63|1999.13|2000.63|1999.13|0
1646791710000|2022-03-09 02:08:30|2000.71|1999.21|2000.87|1999.37|2000.87|1999.37|2000.71|1999.21|0
1646791720000|2022-03-09 02:08:40|2001.01|1999.51|2001.01|1999.51|2001.01|1999.51|2001.01|1999.51|0
1646791730000|2022-03-09 02:08:50|2000.87|1999.37|2000.87|1999.37|2000.87|1999.37|2000.87|1999.37|0
1646791740000|2022-03-09 02:09:00|2000.91|1999.41|2001.59|2000.09|2001.59|2000.09|2000.91|1999.41|0
1646791750000|2022-03-09 02:09:10|2001.63|2000.13|2001.83|2000.33|2001.97|2000.47|2001.63|2000.13|0
1646791760000|2022-03-09 02:09:20|2001.91|2000.41|2002.31|2000.81|2002.31|2000.81|2001.91|2000.41|0
1646791770000|2022-03-09 02:09:30|2002.27|2000.77|2001.97|2000.47|2002.31|2000.81|2001.97|2000.47|0
1646791780000|2022-03-09 02:09:40|2001.93|2000.43|2001.83|2000.33|2001.93|2000.43|2001.83|2000.33|0
1646791790000|2022-03-09 02:09:50|2001.87|2000.37|2001.49|1999.99|2001.97|2000.47|2001.49|1999.99|0
1646791800000|2022-03-09 02:10:00|2001.45|1999.95|2001.49|1999.99|2001.49|1999.99|2001.11|1999.61|0
1646791830000|2022-03-09 02:10:30|2001.61|2000.11|2001.84|2000.34|2001.84|2000.34|2001.61|2000.11|0
1646791840000|2022-03-09 02:10:40|2001.96|2000.46|2002.8|2001.3|2002.8|2001.3|2001.96|2000.46|0
1646791850000|2022-03-09 02:10:50|2002.81|2001.31|2002.94|2001.44|2002.94|2001.44|2002.81|2001.31|0
1646791870000|2022-03-09 02:11:10|2002.9|2001.4|2002.8|2001.3|2002.9|2001.4|2002.8|2001.3|0
1646791890000|2022-03-09 02:11:30|2002.81|2001.31|2003.28|2001.78|2003.28|2001.78|2002.81|2001.31|0
1646791900000|2022-03-09 02:11:40|2003.04|2001.54|2003.04|2001.54|2003.04|2001.54|2003.04|2001.54|0
1646791920000|2022-03-09 02:12:00|2002.88|2001.38|2002.7|2001.2|2002.88|2001.38|2002.56|2001.06|0
1646791930000|2022-03-09 02:12:10|2002.82|2001.32|2003.04|2001.54|2003.04|2001.54|2002.82|2001.32|0
1646791940000|2022-03-09 02:12:20|2002.56|2001.06|2002.8|2001.3|2002.8|2001.3|2002.56|2001.06|0
1646791950000|2022-03-09 02:12:30|2002.72|2001.22|2002.56|2001.06|2002.72|2001.22|2002.56|2001.06|0
1646791960000|2022-03-09 02:12:40|2002.6|2001.1|2002.8|2001.3|2002.8|2001.3|2002.6|2001.1|0
1646791970000|2022-03-09 02:12:50|2002.72|2001.22|2001.98|2000.48|2002.72|2001.22|2001.98|2000.48|0
1646791980000|2022-03-09 02:13:00|2001.94|2000.44|2002.09|2000.59|2002.09|2000.59|2001.74|2000.24|0
1646791990000|2022-03-09 02:13:10|2002.13|2000.63|2002.32|2000.82|2002.33|2000.83|2002.13|2000.63|0
1646792000000|2022-03-09 02:13:20|2002.33|2000.83|2002.32|2000.82|2002.33|2000.83|2002.32|2000.82|0
1646792010000|2022-03-09 02:13:30|2002.33|2000.83|2002.33|2000.83|2002.33|2000.83|2002.33|2000.83|0
1646792020000|2022-03-09 02:13:40|2002.81|2001.31|2002.81|2001.31|2002.81|2001.31|2002.81|2001.31|0
1646792030000|2022-03-09 02:13:50|2002.96|2001.46|2002.56|2001.06|2003.28|2001.78|2002.56|2001.06|0
1646792040000|2022-03-09 02:14:00|2002.4|2000.9|2001.6|2000.1|2002.4|2000.9|2001.5|2000|0
1646792050000|2022-03-09 02:14:10|2001.61|2000.11|2001.61|2000.11|2001.61|2000.11|2001.6|2000.1|0
1646792060000|2022-03-09 02:14:20|2001.6|2000.1|2001.61|2000.11|2001.61|2000.11|2001.6|2000.1|0
1646792070000|2022-03-09 02:14:30|2001.69|2000.19|2001.84|2000.34|2001.85|2000.35|2001.69|2000.19|0
1646792080000|2022-03-09 02:14:40|2001.85|2000.35|2002.33|2000.83|2002.33|2000.83|2001.85|2000.35|0
1646792090000|2022-03-09 02:14:50|2002.32|2000.82|2002.32|2000.82|2002.33|2000.83|2002.32|2000.82|0
1646792100000|2022-03-09 02:15:00|2002.28|2000.78|2002.08|2000.58|2002.32|2000.82|2001.61|2000.11|0
1646792110000|2022-03-09 02:15:10|2002.09|2000.59|2002.32|2000.82|2002.32|2000.82|2002.09|2000.59|0
1646792120000|2022-03-09 02:15:20|2002.28|2000.78|2002.08|2000.58|2002.28|2000.78|2002.08|2000.58|0
1646792130000|2022-03-09 02:15:30|2001.6|2000.1|2001.6|2000.1|2001.6|2000.1|2001.6|2000.1|0
1646792140000|2022-03-09 02:15:40|2001.5|2000|2000.53|1999.03|2001.5|2000|2000.53|1999.03|0
1646792150000|2022-03-09 02:15:50|2000.49|1998.99|2000.64|1999.14|2000.64|1999.14|2000.05|1998.55|0
1646792190000|2022-03-09 02:16:30|2000.6|1999.1|2000.64|1999.14|2000.64|1999.14|2000.05|1998.55|0
1646792210000|2022-03-09 02:16:50|2000.77|1999.27|2000.77|1999.27|2000.77|1999.27|2000.77|1999.27|0
1646792220000|2022-03-09 02:17:00|2000.64|1999.14|2000.77|1999.27|2000.88|1999.38|2000.64|1999.14|0
1646792230000|2022-03-09 02:17:10|2000.73|1999.23|2000.77|1999.27|2000.88|1999.38|2000.64|1999.14|0
1646792240000|2022-03-09 02:17:20|2000.64|1999.14|2000.64|1999.14|2000.77|1999.27|2000.63|1999.13|0
1646792250000|2022-03-09 02:17:30|2000.63|1999.13|2000.88|1999.38|2001.01|1999.51|2000.63|1999.13|0
1646792260000|2022-03-09 02:17:40|2000.87|1999.37|2001.01|1999.51|2001.01|1999.51|2000.87|1999.37|0
1646792270000|2022-03-09 02:17:50|2000.97|1999.47|2001.01|1999.51|2001.01|1999.51|2000.87|1999.37|0
1646792280000|2022-03-09 02:18:00|2000.88|1999.38|2000.88|1999.38|2000.88|1999.38|2000.87|1999.37|0
1646792290000|2022-03-09 02:18:10|2000.84|1999.34|2000.4|1998.9|2000.84|1999.34|2000.39|1998.89|0
1646792300000|2022-03-09 02:18:20|2000.39|1998.89|2000.64|1999.14|2000.64|1999.14|2000.29|1998.79|0
1646792310000|2022-03-09 02:18:30|2000.63|1999.13|2000.77|1999.27|2000.77|1999.27|2000.63|1999.13|0
1646792320000|2022-03-09 02:18:40|2000.88|1999.38|2001.02|1999.52|2001.02|1999.52|2000.88|1999.38|0
1646792340000|2022-03-09 02:19:00|2001.01|1999.51|2000.88|1999.38|2001.02|1999.52|2000.88|1999.38|0
1646792350000|2022-03-09 02:19:10|2000.92|1999.42|2001.02|1999.52|2001.02|1999.52|2000.88|1999.38|0
1646792360000|2022-03-09 02:19:20|2001.01|1999.51|2001.6|2000.1|2001.6|2000.1|2001.01|1999.51|0
1646792370000|2022-03-09 02:19:30|2001.56|2000.06|2001.01|1999.51|2001.56|2000.06|2001.01|1999.51|0
1646792380000|2022-03-09 02:19:40|2000.97|1999.47|2001.01|1999.51|2001.02|1999.52|2000.88|1999.38|0
1646792390000|2022-03-09 02:19:50|2000.97|1999.47|2001.36|1999.86|2001.36|1999.86|2000.88|1999.38|0
1646792400000|2022-03-09 02:20:00|2001.4|1999.9|2001.98|2000.48|2001.98|2000.48|2001.36|1999.86|0
1646792410000|2022-03-09 02:20:10|2001.84|2000.34|2001.84|2000.34|2001.85|2000.35|2001.84|2000.34|0
1646792420000|2022-03-09 02:20:20|2001.8|2000.3|2001.62|2000.12|2001.8|2000.3|2001.62|2000.12|0
1646792430000|2022-03-09 02:20:30|2001.36|1999.86|2001.5|2000|2001.5|2000|2001.12|1999.62|0
1646792440000|2022-03-09 02:20:40|2001.62|2000.12|2001.84|2000.34|2001.84|2000.34|2001.62|2000.12|0
1646792460000|2022-03-09 02:21:00|2001.85|2000.35|2001.98|2000.48|2001.98|2000.48|2001.85|2000.35|0
1646792470000|2022-03-09 02:21:10|2001.94|2000.44|2001.84|2000.34|2001.94|2000.44|2001.84|2000.34|0
1646792480000|2022-03-09 02:21:20|2001.85|2000.35|2002.46|2000.96|2002.46|2000.96|2001.85|2000.35|0
1646792520000|2022-03-09 02:22:00|2002.33|2000.83|2001.85|2000.35|2002.33|2000.83|2001.74|2000.24|0
1646792530000|2022-03-09 02:22:10|2001.84|2000.34|2002.09|2000.59|2002.33|2000.83|2001.74|2000.24|0
1646792540000|2022-03-09 02:22:20|2002.08|2000.58|2002.08|2000.58|2002.08|2000.58|2002.08|2000.58|0
1646792550000|2022-03-09 02:22:30|2002|2000.5|2001.98|2000.48|2002|2000.5|2001.84|2000.34|0
1646792560000|2022-03-09 02:22:40|2002.02|2000.52|2002.46|2000.96|2002.46|2000.96|2002.02|2000.52|0
1646792570000|2022-03-09 02:22:50|2002.42|2000.92|2002.32|2000.82|2002.42|2000.92|2002.32|2000.82|0
1646792580000|2022-03-09 02:23:00|2002.22|2000.72|2002.22|2000.72|2002.22|2000.72|2002.08|2000.58|0
1646792590000|2022-03-09 02:23:10|2002.18|2000.68|2002.32|2000.82|2002.46|2000.96|2002.08|2000.58|0
1646792600000|2022-03-09 02:23:20|2002.33|2000.83|2002.32|2000.82|2002.33|2000.83|2002.32|2000.82|0
1646792610000|2022-03-09 02:23:30|2002.28|2000.78|2001.84|2000.34|2002.28|2000.78|2001.74|2000.24|0
1646792620000|2022-03-09 02:23:40|2001.85|2000.35|2001.74|2000.24|2001.98|2000.48|2001.74|2000.24|0
1646792630000|2022-03-09 02:23:50|2001.73|2000.23|2000.78|1999.28|2001.73|2000.23|2000.64|1999.14|0
1646792640000|2022-03-09 02:24:00|2000.74|1999.24|2000.78|1999.28|2000.78|1999.28|2000.64|1999.14|0
1646792650000|2022-03-09 02:24:10|2000.74|1999.24|2000.88|1999.38|2000.88|1999.38|2000.64|1999.14|0
1646792660000|2022-03-09 02:24:20|2000.92|1999.42|2001.12|1999.62|2001.12|1999.62|2000.92|1999.42|0
1646792670000|2022-03-09 02:24:30|2001.35|1999.85|2001.59|2000.09|2001.84|2000.34|2001.35|1999.85|0
1646792680000|2022-03-09 02:24:40|2001.55|2000.05|2001.11|1999.61|2001.55|2000.05|2001.11|1999.61|0
1646792690000|2022-03-09 02:24:50|2001.15|1999.65|2001.49|1999.99|2001.49|1999.99|2001.15|1999.65|0
1646792700000|2022-03-09 02:25:00|2001.45|1999.95|2001.11|1999.61|2001.45|1999.95|2001.11|1999.61|0
1646792710000|2022-03-09 02:25:10|2001.15|1999.65|2001.37|1999.87|2001.37|1999.87|2001.15|1999.65|0
1646792720000|2022-03-09 02:25:20|2001.59|2000.09|2001.35|1999.85|2001.6|2000.1|2001.35|1999.85|0
1646792730000|2022-03-09 02:25:30|2001.36|1999.86|2001.73|2000.23|2001.83|2000.33|2001.35|1999.85|0
1646792740000|2022-03-09 02:25:40|2001.61|2000.11|2001.49|1999.99|2001.61|2000.11|2001.35|1999.85|0
1646792750000|2022-03-09 02:25:50|2001.45|1999.95|2001.35|1999.85|2001.45|1999.95|2001.35|1999.85|0
1646792760000|2022-03-09 02:26:00|2001.25|1999.75|2001.49|1999.99|2001.49|1999.99|2001.01|1999.51|0
1646792770000|2022-03-09 02:26:10|2001.45|1999.95|2001.83|2000.33|2002.08|2000.58|2001.36|1999.86|0
1646792780000|2022-03-09 02:26:20|2001.35|1999.85|2001.49|1999.99|2001.49|1999.99|2001.35|1999.85|0
1646792790000|2022-03-09 02:26:30|2001.36|1999.86|2001.36|1999.86|2001.49|1999.99|2001.36|1999.86|0
1646792800000|2022-03-09 02:26:40|2001.47|1999.97|2001.59|2000.09|2001.73|2000.23|2001.47|1999.97|0
1646792810000|2022-03-09 02:26:50|2001.6|2000.1|2001.59|2000.09|2001.83|2000.33|2001.59|2000.09|0
1646792820000|2022-03-09 02:27:00|2001.67|2000.17|2001.97|2000.47|2001.97|2000.47|2001.67|2000.17|0
1646792840000|2022-03-09 02:27:20|2002.17|2000.67|2003.03|2001.53|2003.17|2001.67|2002.17|2000.67|0
1646792850000|2022-03-09 02:27:30|2003.04|2001.54|2003.65|2002.15|2003.65|2002.15|2003.04|2001.54|0
1646792860000|2022-03-09 02:27:40|2003.51|2002.01|2002.69|2001.19|2003.51|2002.01|2002.69|2001.19|0
1646792870000|2022-03-09 02:27:50|2002.56|2001.06|2003.28|2001.78|2003.28|2001.78|2002.56|2001.06|0
1646792880000|2022-03-09 02:28:00|2003.27|2001.77|2003.04|2001.54|2003.27|2001.77|2003.04|2001.54|0
1646792890000|2022-03-09 02:28:10|2003|2001.5|2002.69|2001.19|2003|2001.5|2002.69|2001.19|0
1646792910000|2022-03-09 02:28:30|2002.73|2001.23|2002.93|2001.43|2003.03|2001.53|2002.73|2001.23|0
1646792920000|2022-03-09 02:28:40|2002.79|2001.29|2001.87|2000.37|2002.79|2001.29|2001.83|2000.33|0
1646792930000|2022-03-09 02:28:50|2001.97|2000.47|2001.97|2000.47|2001.97|2000.47|2001.97|2000.47|0
1646792940000|2022-03-09 02:29:00|2002.79|2001.29|2002.79|2001.29|2002.93|2001.43|2002.79|2001.29|0
1646792950000|2022-03-09 02:29:10|2002.93|2001.43|2002.69|2001.19|2002.93|2001.43|2002.69|2001.19|0
1646792960000|2022-03-09 02:29:20|2002.73|2001.23|2002.79|2001.29|2002.79|2001.29|2002.55|2001.05|0
1646792970000|2022-03-09 02:29:30|2002.83|2001.33|2002.79|2001.29|2002.93|2001.43|2002.79|2001.29|0
1646792980000|2022-03-09 02:29:40|2002.83|2001.33|2003.41|2001.91|2003.41|2001.91|2002.83|2001.33|0
1646792990000|2022-03-09 02:29:50|2003.61|2002.11|2004.85|2003.35|2004.85|2003.35|2003.61|2002.11|0
1646793000000|2022-03-09 02:30:00|2004.81|2003.31|2004.67|2003.17|2004.85|2003.35|2004.61|2003.11|0
1646793010000|2022-03-09 02:30:10|2004.61|2003.11|2004.47|2002.97|2004.61|2003.11|2004.23|2002.73|0
1646793020000|2022-03-09 02:30:20|2004.51|2003.01|2004.47|2002.97|2004.61|2003.11|2004.47|2002.97|0
1646793030000|2022-03-09 02:30:30|2004.43|2002.93|2004.23|2002.73|2004.43|2002.93|2003.89|2002.39|0
1646793040000|2022-03-09 02:30:40|2004.36|2002.86|2004.23|2002.73|2004.47|2002.97|2004.12|2002.62|0
1646793050000|2022-03-09 02:30:50|2004.19|2002.69|2003.75|2002.25|2004.19|2002.69|2003.75|2002.25|0
1646793060000|2022-03-09 02:31:00|2003.71|2002.21|2003.12|2001.62|2003.71|2002.21|2003.12|2001.62|0
1646793070000|2022-03-09 02:31:10|2003.03|2001.53|2003.26|2001.76|2003.27|2001.77|2003.02|2001.52|0
1646793080000|2022-03-09 02:31:20|2003.27|2001.77|2003.4|2001.9|2003.4|2001.9|2003.27|2001.77|0
1646793090000|2022-03-09 02:31:30|2003.36|2001.86|2002.78|2001.28|2003.36|2001.86|2002.78|2001.28|0
1646793100000|2022-03-09 02:31:40|2002.62|2001.12|2002.3|2000.8|2002.62|2001.12|2002.2|2000.7|0
1646793110000|2022-03-09 02:31:50|2002.27|2000.77|2002.06|2000.56|2002.27|2000.77|2002.06|2000.56|0
1646793120000|2022-03-09 02:32:00|2001.59|2000.09|2002.31|2000.81|2002.31|2000.81|2001.59|2000.09|0
1646793130000|2022-03-09 02:32:10|2002.2|2000.7|2002.07|2000.57|2002.2|2000.7|2002.07|2000.57|0
1646793140000|2022-03-09 02:32:20|2002.06|2000.56|2002.06|2000.56|2002.07|2000.57|2002.06|2000.56|0
1646793150000|2022-03-09 02:32:30|2002.07|2000.57|2002.31|2000.81|2002.31|2000.81|2002.07|2000.57|0
1646793160000|2022-03-09 02:32:40|2002.27|2000.77|2002.31|2000.81|2002.31|2000.81|2002.2|2000.7|0
1646793180000|2022-03-09 02:33:00|2002.3|2000.8|2001.72|2000.22|2002.3|2000.8|2001.72|2000.22|0
1646793200000|2022-03-09 02:33:20|2001.68|2000.18|2001.58|2000.08|2001.68|2000.18|2001.58|2000.08|0
1646793210000|2022-03-09 02:33:30|2001.74|2000.24|2002.06|2000.56|2002.06|2000.56|2001.74|2000.24|0
1646793220000|2022-03-09 02:33:40|2002.2|2000.7|2002.68|2001.18|2002.68|2001.18|2002.06|2000.56|0
1646793230000|2022-03-09 02:33:50|2002.78|2001.28|2003.16|2001.66|2003.16|2001.66|2002.78|2001.28|0
1646793240000|2022-03-09 02:34:00|2003.12|2001.62|2002.54|2001.04|2003.12|2001.62|2002.54|2001.04|0
1646793250000|2022-03-09 02:34:10|2002.5|2001|2002.3|2000.8|2002.5|2001|2002.2|2000.7|0
1646793260000|2022-03-09 02:34:20|2002.31|2000.81|2002.3|2000.8|2002.54|2001.04|2002.3|2000.8|0
1646793270000|2022-03-09 02:34:30|2002.34|2000.84|2002.54|2001.04|2002.54|2001.04|2002.34|2000.84|0
1646793280000|2022-03-09 02:34:40|2002.58|2001.08|2003.16|2001.66|2003.5|2002|2002.58|2001.08|0
1646793290000|2022-03-09 02:34:50|2003.24|2001.74|2003.4|2001.9|2003.4|2001.9|2003.24|2001.74|0
1646793300000|2022-03-09 02:35:00|2003.74|2002.24|2004.23|2002.73|2004.23|2002.73|2003.74|2002.24|0
1646793310000|2022-03-09 02:35:10|2004.22|2002.72|2003.64|2002.14|2004.22|2002.72|2003.64|2002.14|0
1646793320000|2022-03-09 02:35:20|2003.6|2002.1|2003.51|2002.01|2003.6|2002.1|2003.51|2002.01|0
1646793330000|2022-03-09 02:35:30|2003.5|2002|2003.03|2001.53|2003.5|2002|2002.79|2001.29|0
1646793340000|2022-03-09 02:35:40|2003.02|2001.52|2003.27|2001.77|2003.27|2001.77|2003.02|2001.52|0
1646793350000|2022-03-09 02:35:50|2003.26|2001.76|2003.26|2001.76|2003.26|2001.76|2003.26|2001.76|0
1646793370000|2022-03-09 02:36:10|2003.27|2001.77|2003.51|2002.01|2003.51|2002.01|2003.27|2001.77|0
1646793380000|2022-03-09 02:36:20|2003.5|2002|2003.51|2002.01|2003.51|2002.01|2003.5|2002|0
1646793390000|2022-03-09 02:36:30|2003.55|2002.05|2003.98|2002.48|2003.98|2002.48|2003.5|2002|0
1646793400000|2022-03-09 02:36:40|2003.99|2002.49|2003.98|2002.48|2003.99|2002.49|2003.98|2002.48|0
1646793410000|2022-03-09 02:36:50|2003.94|2002.44|2003.16|2001.66|2003.94|2002.44|2003.16|2001.66|0
1646793420000|2022-03-09 02:37:00|2003.12|2001.62|2003.26|2001.76|2003.26|2001.76|2003.02|2001.52|0
1646793430000|2022-03-09 02:37:10|2003.3|2001.8|2003.64|2002.14|2003.64|2002.14|2003.3|2001.8|0
1646793440000|2022-03-09 02:37:20|2003.6|2002.1|2003.64|2002.14|2003.64|2002.14|2003.5|2002|0
1646793450000|2022-03-09 02:37:30|2003.6|2002.1|2003.5|2002|2003.6|2002.1|2003.5|2002|0
1646793470000|2022-03-09 02:37:50|2003.46|2001.96|2003.26|2001.76|2003.46|2001.96|2003.26|2001.76|0
1646793480000|2022-03-09 02:38:00|2003.02|2001.52|2003.39|2001.89|2003.63|2002.13|2003.02|2001.52|0
1646793490000|2022-03-09 02:38:10|2003.35|2001.85|2003.5|2002|2003.5|2002|2003.15|2001.65|0
1646793500000|2022-03-09 02:38:20|2003.49|2001.99|2003.5|2002|2003.63|2002.13|2003.49|2001.99|0
1646793510000|2022-03-09 02:38:30|2003.49|2001.99|2003.49|2001.99|2003.63|2002.13|2003.49|2001.99|0
1646793520000|2022-03-09 02:38:40|2003.5|2002|2003.87|2002.37|2003.98|2002.48|2003.5|2002|0
1646793530000|2022-03-09 02:38:50|2003.83|2002.33|2003.74|2002.24|2003.83|2002.33|2003.74|2002.24|0
1646793540000|2022-03-09 02:39:00|2003.78|2002.28|2003.74|2002.24|2003.87|2002.37|2003.74|2002.24|0
1646793550000|2022-03-09 02:39:10|2003.7|2002.2|2003.19|2001.69|2003.7|2002.2|2003.15|2001.65|0
1646793560000|2022-03-09 02:39:20|2003.25|2001.75|2003.15|2001.65|2003.25|2001.75|2003.15|2001.65|0
1646793570000|2022-03-09 02:39:30|2003.25|2001.75|2001.32|1999.82|2003.25|2001.75|2000.6|1999.1|0
1646793580000|2022-03-09 02:39:40|2001.22|1999.72|2001.32|1999.82|2001.33|1999.83|2001.22|1999.72|0
1646793590000|2022-03-09 02:39:50|2000.98|1999.48|2000.12|1998.62|2000.98|1999.48|2000.12|1998.62|0
1646793600000|2022-03-09 02:40:00|2000.16|1998.66|2000.69|1999.19|2000.69|1999.19|2000.03|1998.53|0
1646793610000|2022-03-09 02:40:10|2000.85|1999.35|2000.37|1998.87|2000.85|1999.35|2000.37|1998.87|0
1646793620000|2022-03-09 02:40:20|2000.33|1998.83|2000.57|1999.07|2000.99|1999.49|2000.13|1998.63|0
1646793630000|2022-03-09 02:40:30|2000.5|1999|2000.61|1999.11|2000.61|1999.11|2000.5|1999|0
1646793640000|2022-03-09 02:40:40|2000.62|1999.12|2000.61|1999.11|2000.62|1999.12|2000.61|1999.11|0
1646793650000|2022-03-09 02:40:50|2000.57|1999.07|2000.85|1999.35|2000.85|1999.35|2000.51|1999.01|0
1646793660000|2022-03-09 02:41:00|2000.5|1999|2000.61|1999.11|2000.61|1999.11|2000.5|1999|0
1646793670000|2022-03-09 02:41:10|2000.57|1999.07|2000.14|1998.64|2000.57|1999.07|2000.13|1998.63|0
1646793680000|2022-03-09 02:41:20|2000.13|1998.63|2000.51|1999.01|2000.51|1999.01|1999.55|1998.05|0
1646793690000|2022-03-09 02:41:30|2000.55|1999.05|2000.61|1999.11|2000.61|1999.11|2000.55|1999.05|0
1646793700000|2022-03-09 02:41:40|2000.6|1999.1|2000.37|1998.87|2000.6|1999.1|2000.37|1998.87|0
1646793710000|2022-03-09 02:41:50|2000.33|1998.83|2000.27|1998.77|2000.33|1998.83|2000.12|1998.62|0
1646793720000|2022-03-09 02:42:00|2000.23|1998.73|2000.61|1999.11|2000.61|1999.11|2000.03|1998.53|0
1646793730000|2022-03-09 02:42:10|2000.65|1999.15|2000.74|1999.24|2000.74|1999.24|2000.65|1999.15|0
1646793760000|2022-03-09 02:42:40|2000.73|1999.23|2000.36|1998.86|2000.73|1999.23|2000.36|1998.86|0
1646793770000|2022-03-09 02:42:50|2000.37|1998.87|2000.84|1999.34|2000.85|1999.35|2000.37|1998.87|0
1646793780000|2022-03-09 02:43:00|2000.85|1999.35|2000.84|1999.34|2000.98|1999.48|2000.84|1999.34|0
1646793790000|2022-03-09 02:43:10|2000.85|1999.35|2000.36|1998.86|2000.98|1999.48|2000.36|1998.86|0
1646793800000|2022-03-09 02:43:20|2000.32|1998.82|2000.74|1999.24|2000.74|1999.24|2000.25|1998.75|0
1646793820000|2022-03-09 02:43:40|2000.73|1999.23|2000.74|1999.24|2000.74|1999.24|2000.73|1999.23|0
1646793830000|2022-03-09 02:43:50|2000.7|1999.2|2000.84|1999.34|2000.84|1999.34|2000.6|1999.1|0
1646793840000|2022-03-09 02:44:00|2000.74|1999.24|2000.73|1999.23|2000.74|1999.24|2000.73|1999.23|0
1646793860000|2022-03-09 02:44:20|2000.59|1999.09|2000.11|1998.61|2000.59|1999.09|2000.11|1998.61|0
1646793870000|2022-03-09 02:44:30|2000.25|1998.75|2000.59|1999.09|2000.6|1999.1|2000.11|1998.61|0
1646793880000|2022-03-09 02:44:40|2000.6|1999.1|2000.73|1999.23|2000.73|1999.23|2000.6|1999.1|0
1646793900000|2022-03-09 02:45:00|2000.83|1999.33|2000.59|1999.09|2000.83|1999.33|2000.49|1998.99|0
1646793910000|2022-03-09 02:45:10|2000.6|1999.1|2000.73|1999.23|2000.73|1999.23|2000.59|1999.09|0
1646793920000|2022-03-09 02:45:20|2000.69|1999.19|2000.59|1999.09|2000.69|1999.19|2000.59|1999.09|0
1646793930000|2022-03-09 02:45:30|2000.6|1999.1|2001.08|1999.58|2001.08|1999.58|2000.6|1999.1|0
1646793940000|2022-03-09 02:45:40|2001.07|1999.57|2001.08|1999.58|2001.21|1999.71|2001.07|1999.57|0
1646793950000|2022-03-09 02:45:50|2001.21|1999.71|2001.8|2000.3|2001.8|2000.3|2001.21|1999.71|0
1646793960000|2022-03-09 02:46:00|2001.79|2000.29|2001.8|2000.3|2001.8|2000.3|2001.31|1999.81|0
1646793970000|2022-03-09 02:46:10|2001.79|2000.29|2001.79|2000.29|2001.8|2000.3|2001.79|2000.29|0
1646793980000|2022-03-09 02:46:20|2001.8|2000.3|2001.8|2000.3|2001.8|2000.3|2001.8|2000.3|0
1646794000000|2022-03-09 02:46:40|2001.79|2000.29|2001.79|2000.29|2001.79|2000.29|2001.79|2000.29|0
1646794010000|2022-03-09 02:46:50|2001.75|2000.25|2000.6|1999.1|2001.75|2000.25|2000.6|1999.1|0
1646794020000|2022-03-09 02:47:00|2000.76|1999.26|2001.08|1999.58|2001.08|1999.58|2000.76|1999.26|0
1646794030000|2022-03-09 02:47:10|2000.92|1999.42|2000.6|1999.1|2000.92|1999.42|2000.6|1999.1|0
1646794040000|2022-03-09 02:47:20|2000.56|1999.06|2000.36|1998.86|2000.6|1999.1|2000.36|1998.86|0
1646794050000|2022-03-09 02:47:30|2000.32|1998.82|2000.12|1998.62|2000.32|1998.82|2000.12|1998.62|0
1646794060000|2022-03-09 02:47:40|2000.08|1998.58|1999.78|1998.28|2000.08|1998.58|1999.64|1998.14|0
1646794070000|2022-03-09 02:47:50|1999.82|1998.32|2000.26|1998.76|2000.36|1998.86|1999.82|1998.32|0
1646794080000|2022-03-09 02:48:00|2000.22|1998.72|2000.36|1998.86|2000.36|1998.86|2000.12|1998.62|0
1646794090000|2022-03-09 02:48:10|2000.32|1998.82|2000.36|1998.86|2000.36|1998.86|2000.26|1998.76|0
1646794100000|2022-03-09 02:48:20|2000.5|1999|2000.85|1999.35|2001.09|1999.59|2000.5|1999|0
1646794110000|2022-03-09 02:48:30|2000.89|1999.39|2000.85|1999.35|2000.98|1999.48|2000.84|1999.34|0
1646794120000|2022-03-09 02:48:40|2001.09|1999.59|2001.22|1999.72|2001.32|1999.82|2001.09|1999.59|0
1646794140000|2022-03-09 02:49:00|2000.98|1999.48|2001.08|1999.58|2001.08|1999.58|2000.6|1999.1|0
1646794150000|2022-03-09 02:49:10|2000.98|1999.48|2001.08|1999.58|2001.08|1999.58|2000.84|1999.34|0
1646794160000|2022-03-09 02:49:20|2000.98|1999.48|2000.84|1999.34|2000.98|1999.48|2000.84|1999.34|0
1646794170000|2022-03-09 02:49:30|2000.8|1999.3|2000.84|1999.34|2000.84|1999.34|2000.49|1998.99|0
1646794180000|2022-03-09 02:49:40|2000.8|1999.3|2000.35|1998.85|2000.8|1999.3|2000.25|1998.75|0
1646794190000|2022-03-09 02:49:50|2000.31|1998.81|2000.59|1999.09|2000.73|1999.23|2000.25|1998.75|0
1646794200000|2022-03-09 02:50:00|2000.47|1998.97|2000.59|1999.09|2000.59|1999.09|2000.25|1998.75|0
1646794210000|2022-03-09 02:50:10|2000.55|1999.05|2000.35|1998.85|2000.55|1999.05|2000.11|1998.61|0
1646794220000|2022-03-09 02:50:20|2000.34|1998.84|2000.11|1998.61|2000.35|1998.85|2000.11|1998.61|0
1646794230000|2022-03-09 02:50:30|2000.1|1998.6|1999.39|1997.89|2000.1|1998.6|1999.39|1997.89|0
1646794240000|2022-03-09 02:50:40|1999.38|1997.88|1997.71|1996.21|1999.39|1997.89|1997.71|1996.21|0
1646794250000|2022-03-09 02:50:50|1997.67|1996.17|1997.37|1995.87|1997.85|1996.35|1997.13|1995.63|0
1646794260000|2022-03-09 02:51:00|1997.33|1995.83|1996.99|1995.49|1997.33|1995.83|1996.76|1995.26|0
1646794270000|2022-03-09 02:51:10|1996.95|1995.45|1996.88|1995.38|1997.13|1995.63|1996.88|1995.38|0
1646794280000|2022-03-09 02:51:20|1996.76|1995.26|1997.95|1996.45|1997.95|1996.45|1996.41|1994.91|0
1646794290000|2022-03-09 02:51:30|1997.99|1996.49|1997.95|1996.45|1998.43|1996.93|1997.95|1996.45|0
1646794300000|2022-03-09 02:51:40|1998.09|1996.59|1998.09|1996.59|1998.09|1996.59|1998.09|1996.59|0
1646794310000|2022-03-09 02:51:50|1998.05|1996.55|1998.18|1996.68|1998.18|1996.68|1997.47|1995.97|0
1646794320000|2022-03-09 02:52:00|1998.14|1996.64|1998.18|1996.68|1998.32|1996.82|1997.94|1996.44|0
1646794330000|2022-03-09 02:52:10|1998.14|1996.64|1997.94|1996.44|1998.18|1996.68|1997.94|1996.44|0
1646794340000|2022-03-09 02:52:20|1998.08|1996.58|1997.94|1996.44|1998.18|1996.68|1997.94|1996.44|0
1646794350000|2022-03-09 02:52:30|1997.82|1996.32|1997.84|1996.34|1997.95|1996.45|1997.46|1995.96|0
1646794390000|2022-03-09 02:53:10|1997.76|1996.26|1996.51|1995.01|1997.76|1996.26|1996.51|1995.01|0
1646794400000|2022-03-09 02:53:20|1996.47|1994.97|1996.41|1994.91|1996.51|1995.01|1996.17|1994.67|0
1646794410000|2022-03-09 02:53:30|1996.45|1994.95|1995.8|1994.3|1996.51|1995.01|1994.84|1993.34|0
1646794420000|2022-03-09 02:53:40|1995.72|1994.22|1995.56|1994.06|1995.72|1994.22|1995.56|1994.06|0
1646794430000|2022-03-09 02:53:50|1995.55|1994.05|1995.21|1993.71|1995.56|1994.06|1994.84|1993.34|0
1646794440000|2022-03-09 02:54:00|1995.17|1993.67|1994.36|1992.86|1995.17|1993.67|1994.25|1992.75|0
1646794450000|2022-03-09 02:54:10|1994.24|1992.74|1994.83|1993.33|1994.96|1993.46|1994.11|1992.61|0
1646794460000|2022-03-09 02:54:20|1995.07|1993.57|1994.49|1992.99|1995.21|1993.71|1994.35|1992.85|0
1646794470000|2022-03-09 02:54:30|1994.53|1993.03|1994.35|1992.85|1994.59|1993.09|1994.24|1992.74|0
1646794480000|2022-03-09 02:54:40|1994.48|1992.98|1994.83|1993.33|1994.83|1993.33|1994.48|1992.98|0
1646794490000|2022-03-09 02:54:50|1994.87|1993.37|1995.07|1993.57|1995.21|1993.71|1994.87|1993.37|0
1646794500000|2022-03-09 02:55:00|1995.11|1993.61|1995.31|1993.81|1995.44|1993.94|1995.11|1993.61|0
1646794510000|2022-03-09 02:55:10|1995.35|1993.85|1995.31|1993.81|1995.44|1993.94|1995.31|1993.81|0
1646794520000|2022-03-09 02:55:20|1995.27|1993.77|1995.55|1994.05|1995.55|1994.05|1995.21|1993.71|0
1646794550000|2022-03-09 02:55:50|1995.52|1994.02|1995.31|1993.81|1995.52|1994.02|1995.31|1993.81|0
1646794560000|2022-03-09 02:56:00|1995.32|1993.82|1995.32|1993.82|1995.32|1993.82|1995.32|1993.82|0
1646794570000|2022-03-09 02:56:10|1995.31|1993.81|1995.56|1994.06|1995.56|1994.06|1995.31|1993.81|0
1646794580000|2022-03-09 02:56:20|1995.55|1994.05|1995.56|1994.06|1995.56|1994.06|1995.55|1994.05|0
1646794590000|2022-03-09 02:56:30|1995.6|1994.1|1996.52|1995.02|1996.52|1995.02|1995.6|1994.1|0
1646794620000|2022-03-09 02:57:00|1996.44|1994.94|1996.28|1994.78|1996.44|1994.94|1996.28|1994.78|0
1646794640000|2022-03-09 02:57:20|1996.24|1994.74|1996.41|1994.91|1996.42|1994.92|1996.18|1994.68|0
1646794650000|2022-03-09 02:57:30|1996.45|1994.95|1996.52|1995.02|1996.52|1995.02|1996.45|1994.95|0
1646794670000|2022-03-09 02:57:50|1996.56|1995.06|1996.76|1995.26|1996.76|1995.26|1996.56|1995.06|0
1646794680000|2022-03-09 02:58:00|1996.41|1994.91|1996.65|1995.15|1996.66|1995.16|1996.41|1994.91|0
1646794690000|2022-03-09 02:58:10|1996.52|1995.02|1996.52|1995.02|1996.52|1995.02|1996.52|1995.02|0
1646794700000|2022-03-09 02:58:20|1996.56|1995.06|1996.76|1995.26|1996.76|1995.26|1996.56|1995.06|0
1646794710000|2022-03-09 02:58:30|1996.52|1995.02|1996.52|1995.02|1996.65|1995.15|1996.52|1995.02|0
1646794720000|2022-03-09 02:58:40|1996.51|1995.01|1995.8|1994.3|1996.51|1995.01|1995.8|1994.3|0
1646794730000|2022-03-09 02:58:50|1995.76|1994.26|1995.56|1994.06|1995.8|1994.3|1995.56|1994.06|0
1646794740000|2022-03-09 02:59:00|1995.52|1994.02|1994.84|1993.34|1995.52|1994.02|1994.84|1993.34|0
1646794750000|2022-03-09 02:59:10|1994.92|1993.42|1995.08|1993.58|1995.08|1993.58|1994.92|1993.42|0
1646794760000|2022-03-09 02:59:20|1995.12|1993.62|1995.32|1993.82|1995.32|1993.82|1995.12|1993.62|0
1646794770000|2022-03-09 02:59:30|1995.36|1993.86|1995.22|1993.72|1995.46|1993.96|1995.22|1993.72|0
1646794780000|2022-03-09 02:59:40|1995.18|1993.68|1995.46|1993.96|1995.46|1993.96|1995.08|1993.58|0
1646794790000|2022-03-09 02:59:50|1995.42|1993.92|1995.56|1994.06|1995.56|1994.06|1995.32|1993.82|0
1646794800000|2022-03-09 03:00:00|1995.52|1994.02|1996.04|1994.54|1996.04|1994.54|1995.32|1993.82|0
1646794810000|2022-03-09 03:00:10|1996.08|1994.58|1996.05|1994.55|1996.18|1994.68|1996.04|1994.54|0
1646794820000|2022-03-09 03:00:20|1996.04|1994.54|1996.18|1994.68|1996.28|1994.78|1996.04|1994.54|0
1646794830000|2022-03-09 03:00:30|1996.14|1994.64|1996.18|1994.68|1996.18|1994.68|1995.8|1994.3|0
1646794840000|2022-03-09 03:00:40|1996.14|1994.64|1996.04|1994.54|1996.14|1994.64|1996.04|1994.54|0
1646794860000|2022-03-09 03:01:00|1996.05|1994.55|1996.28|1994.78|1996.28|1994.78|1996.05|1994.55|0
1646794870000|2022-03-09 03:01:10|1996.29|1994.79|1996.28|1994.78|1996.29|1994.79|1996.28|1994.78|0
1646794880000|2022-03-09 03:01:20|1996.29|1994.79|1996.28|1994.78|1996.42|1994.92|1996.28|1994.78|0
1646794890000|2022-03-09 03:01:30|1996.32|1994.82|1996.42|1994.92|1996.42|1994.92|1996.32|1994.82|0
1646794910000|2022-03-09 03:01:50|1996.28|1994.78|1995.56|1994.06|1996.28|1994.78|1995.56|1994.06|0
1646794920000|2022-03-09 03:02:00|1995.46|1993.96|1995.32|1993.82|1995.46|1993.96|1995.32|1993.82|0
1646794930000|2022-03-09 03:02:10|1995.22|1993.72|1995.08|1993.58|1995.22|1993.72|1995.08|1993.58|0
1646794940000|2022-03-09 03:02:20|1995.04|1993.54|1994.6|1993.1|1995.04|1993.54|1994.5|1993|0
1646794950000|2022-03-09 03:02:30|1994.56|1993.06|1994.5|1993|1994.56|1993.06|1994.26|1992.76|0
1646794960000|2022-03-09 03:02:40|1994.54|1993.04|1994.84|1993.34|1994.84|1993.34|1994.54|1993.04|0
1646794970000|2022-03-09 03:02:50|1994.8|1993.3|1994.36|1992.86|1994.8|1993.3|1994.36|1992.86|0
1646794980000|2022-03-09 03:03:00|1994.28|1992.78|1994.74|1993.24|1994.74|1993.24|1994.12|1992.62|0
1646795000000|2022-03-09 03:03:20|1994.78|1993.28|1994.84|1993.34|1994.84|1993.34|1994.78|1993.28|0
1646795010000|2022-03-09 03:03:30|1994.8|1993.3|1994.26|1992.76|1994.8|1993.3|1994.26|1992.76|0
1646795020000|2022-03-09 03:03:40|1994.3|1992.8|1994.36|1992.86|1994.36|1992.86|1994.3|1992.8|0
1646795030000|2022-03-09 03:03:50|1994.08|1992.58|1993.88|1992.38|1994.08|1992.58|1993.54|1992.04|0
1646795040000|2022-03-09 03:04:00|1993.89|1992.39|1993.88|1992.38|1993.89|1992.39|1993.88|1992.38|0
1646795050000|2022-03-09 03:04:10|1993.89|1992.39|1993.98|1992.48|1994.12|1992.62|1993.89|1992.39|0
1646795060000|2022-03-09 03:04:20|1993.88|1992.38|1993.4|1991.9|1993.88|1992.38|1993.4|1991.9|0
1646795070000|2022-03-09 03:04:30|1993.37|1991.87|1992.82|1991.32|1993.37|1991.87|1992.82|1991.32|0
1646795080000|2022-03-09 03:04:40|1992.86|1991.36|1992.92|1991.42|1992.92|1991.42|1992.86|1991.36|0
1646795090000|2022-03-09 03:04:50|1992.96|1991.46|1993.06|1991.56|1993.06|1991.56|1992.96|1991.46|0
1646795100000|2022-03-09 03:05:00|1993.18|1991.68|1993.4|1991.9|1993.65|1992.15|1993.18|1991.68|0
1646795120000|2022-03-09 03:05:20|1993.44|1991.94|1993.64|1992.14|1993.64|1992.14|1993.44|1991.94|0
1646795130000|2022-03-09 03:05:30|1993.6|1992.1|1992.92|1991.42|1993.6|1992.1|1992.82|1991.32|0
1646795140000|2022-03-09 03:05:40|1992.93|1991.43|1993.17|1991.67|1993.17|1991.67|1992.93|1991.43|0
1646795150000|2022-03-09 03:05:50|1993.2|1991.7|1993.3|1991.8|1993.41|1991.91|1993.06|1991.56|0
1646795160000|2022-03-09 03:06:00|1993.18|1991.68|1992.82|1991.32|1993.18|1991.68|1992.82|1991.32|0
1646795180000|2022-03-09 03:06:20|1992.86|1991.36|1993.06|1991.56|1993.06|1991.56|1992.86|1991.36|0
1646795190000|2022-03-09 03:06:30|1993.02|1991.52|1992.93|1991.43|1993.02|1991.52|1992.92|1991.42|0
1646795200000|2022-03-09 03:06:40|1992.92|1991.42|1992.92|1991.42|1992.93|1991.43|1992.92|1991.42|0
1646795210000|2022-03-09 03:06:50|1992.96|1991.46|1992.68|1991.18|1993.06|1991.56|1992.68|1991.18|0
1646795220000|2022-03-09 03:07:00|1992.72|1991.22|1992.68|1991.18|1992.82|1991.32|1992.44|1990.94|0
1646795230000|2022-03-09 03:07:10|1992.69|1991.19|1993.16|1991.66|1993.16|1991.66|1992.69|1991.19|0
1646795250000|2022-03-09 03:07:30|1993.17|1991.67|1993.16|1991.66|1993.17|1991.67|1993.16|1991.66|0
1646795260000|2022-03-09 03:07:40|1993.17|1991.67|1993.16|1991.66|1993.17|1991.67|1993.16|1991.66|0
1646795280000|2022-03-09 03:08:00|1992.82|1991.32|1993.06|1991.56|1993.06|1991.56|1992.68|1991.18|0
1646795300000|2022-03-09 03:08:20|1993.02|1991.52|1992.4|1990.9|1993.02|1991.52|1992.4|1990.9|0
1646795310000|2022-03-09 03:08:30|1992.34|1990.84|1992.44|1990.94|1992.58|1991.08|1991.86|1990.36|0
1646795320000|2022-03-09 03:08:40|1992.4|1990.9|1992.44|1990.94|1992.44|1990.94|1992.34|1990.84|0
1646795330000|2022-03-09 03:08:50|1992.4|1990.9|1992.34|1990.84|1992.4|1990.9|1992.34|1990.84|0
1646795340000|2022-03-09 03:09:00|1992.38|1990.88|1992.2|1990.7|1992.44|1990.94|1992.2|1990.7|0
1646795350000|2022-03-09 03:09:10|1992.24|1990.74|1992.44|1990.94|1992.44|1990.94|1992.24|1990.74|0
1646795360000|2022-03-09 03:09:20|1992.45|1990.95|1992.68|1991.18|1992.69|1991.19|1992.45|1990.95|0
1646795370000|2022-03-09 03:09:30|1992.64|1991.14|1992.44|1990.94|1992.64|1991.14|1992.44|1990.94|0
1646795380000|2022-03-09 03:09:40|1992.48|1990.98|1992.68|1991.18|1992.68|1991.18|1992.48|1990.98|0
1646795390000|2022-03-09 03:09:50|1992.64|1991.14|1992.45|1990.95|1992.64|1991.14|1992.44|1990.94|0
1646795400000|2022-03-09 03:10:00|1992.44|1990.94|1992.58|1991.08|1992.58|1991.08|1992.44|1990.94|0
1646795410000|2022-03-09 03:10:10|1992.62|1991.12|1993.41|1991.91|1993.41|1991.91|1992.62|1991.12|0
1646795420000|2022-03-09 03:10:20|1993.4|1991.9|1993.4|1991.9|1993.41|1991.91|1993.4|1991.9|0
1646795430000|2022-03-09 03:10:30|1993.24|1991.74|1992.68|1991.18|1993.24|1991.74|1992.45|1990.95|0
1646795440000|2022-03-09 03:10:40|1992.64|1991.14|1992.68|1991.18|1992.68|1991.18|1992.58|1991.08|0
1646795450000|2022-03-09 03:10:50|1992.64|1991.14|1992.44|1990.94|1992.64|1991.14|1992.44|1990.94|0
1646795460000|2022-03-09 03:11:00|1992.4|1990.9|1991.72|1990.22|1992.4|1990.9|1991.72|1990.22|0
1646795470000|2022-03-09 03:11:10|1991.68|1990.18|1991.72|1990.22|1991.72|1990.22|1991.38|1989.88|0
1646795480000|2022-03-09 03:11:20|1991.68|1990.18|1991.48|1989.98|1991.68|1990.18|1991.48|1989.98|0
1646795490000|2022-03-09 03:11:30|1991.62|1990.12|1991.72|1990.22|1991.72|1990.22|1991.62|1990.12|0
1646795500000|2022-03-09 03:11:40|1991.76|1990.26|1991.72|1990.22|1991.86|1990.36|1991.62|1990.12|0
1646795520000|2022-03-09 03:12:00|1991.62|1990.12|1991.86|1990.36|1991.86|1990.36|1991.62|1990.12|0
1646795530000|2022-03-09 03:12:10|1991.98|1990.48|1991.86|1990.36|1992.21|1990.71|1991.86|1990.36|0
1646795540000|2022-03-09 03:12:20|1991.9|1990.4|1991.96|1990.46|1991.96|1990.46|1991.9|1990.4|0
1646795550000|2022-03-09 03:12:30|1991.97|1990.47|1992.44|1990.94|1992.45|1990.95|1991.97|1990.47|0
1646795560000|2022-03-09 03:12:40|1992.2|1990.7|1992.34|1990.84|1992.34|1990.84|1992.2|1990.7|0
1646795580000|2022-03-09 03:13:00|1992.33|1990.83|1991.86|1990.36|1992.33|1990.83|1991.86|1990.36|0
1646795590000|2022-03-09 03:13:10|1991.72|1990.22|1991.61|1990.11|1991.72|1990.22|1991.61|1990.11|0
1646795600000|2022-03-09 03:13:20|1991.62|1990.12|1991.14|1989.64|1991.62|1990.12|1991.14|1989.64|0
1646795610000|2022-03-09 03:13:30|1991.21|1989.71|1991.48|1989.98|1991.48|1989.98|1991.21|1989.71|0
1646795620000|2022-03-09 03:13:40|1991.62|1990.12|1991.72|1990.22|1991.86|1990.36|1991.62|1990.12|0
1646795640000|2022-03-09 03:14:00|1991.76|1990.26|1991.96|1990.46|1992.1|1990.6|1991.76|1990.26|0
1646795660000|2022-03-09 03:14:20|1992.04|1990.54|1992.09|1990.59|1992.2|1990.7|1992.04|1990.54|0
1646795700000|2022-03-09 03:15:00|1992.2|1990.7|1991.86|1990.36|1992.2|1990.7|1991.72|1990.22|0
1646795730000|2022-03-09 03:15:30|1991.85|1990.35|1991.72|1990.22|1991.85|1990.35|1991.72|1990.22|0
1646795740000|2022-03-09 03:15:40|1991.61|1990.11|1991.37|1989.87|1991.61|1990.11|1991.37|1989.87|0
1646795750000|2022-03-09 03:15:50|1991.38|1989.88|1991.48|1989.98|1991.48|1989.98|1991.38|1989.88|0
1646795760000|2022-03-09 03:16:00|1991.52|1990.02|1991.61|1990.11|1991.72|1990.22|1991.52|1990.02|0
1646795770000|2022-03-09 03:16:10|1991.65|1990.15|1991.72|1990.22|1991.72|1990.22|1991.65|1990.15|0
1646795800000|2022-03-09 03:16:40|1991.96|1990.46|1991.96|1990.46|1991.96|1990.46|1991.96|1990.46|0
1646795810000|2022-03-09 03:16:50|1991.92|1990.42|1991.48|1989.98|1991.92|1990.42|1991.48|1989.98|0
1646795820000|2022-03-09 03:17:00|1991.61|1990.11|1991.24|1989.74|1991.62|1990.12|1991.24|1989.74|0
1646795830000|2022-03-09 03:17:10|1991.28|1989.78|1990.75|1989.25|1991.38|1989.88|1990.27|1988.77|0
1646795840000|2022-03-09 03:17:20|1990.71|1989.21|1989.96|1988.46|1990.71|1989.21|1989.96|1988.46|0
1646795850000|2022-03-09 03:17:30|1989.54|1988.04|1989.06|1987.56|1989.78|1988.28|1988.24|1986.74|0
1646795860000|2022-03-09 03:17:40|1989.14|1987.64|1989.44|1987.94|1989.68|1988.18|1988.96|1987.46|0
1646795870000|2022-03-09 03:17:50|1989.48|1987.98|1990.64|1989.14|1990.64|1989.14|1989.48|1987.98|0
1646795880000|2022-03-09 03:18:00|1990.68|1989.18|1991.36|1989.86|1991.36|1989.86|1990.68|1989.18|0
1646795890000|2022-03-09 03:18:10|1991.48|1989.98|1990.64|1989.14|1991.71|1990.21|1990.64|1989.14|0
1646795900000|2022-03-09 03:18:20|1990.68|1989.18|1990.5|1989|1990.75|1989.25|1990.5|1989|0
1646795910000|2022-03-09 03:18:30|1990.51|1989.01|1990.51|1989.01|1990.51|1989.01|1990.51|1989.01|0
1646795920000|2022-03-09 03:18:40|1990.55|1989.05|1990.88|1989.38|1990.88|1989.38|1990.55|1989.05|0
1646795940000|2022-03-09 03:19:00|1990.84|1989.34|1990.5|1989|1990.84|1989.34|1990.5|1989|0
1646795950000|2022-03-09 03:19:10|1990.46|1988.96|1990.26|1988.76|1990.46|1988.96|1990.26|1988.76|0
1646795960000|2022-03-09 03:19:20|1990.27|1988.77|1990.5|1989|1990.51|1989.01|1990.27|1988.77|0
1646795970000|2022-03-09 03:19:30|1990.46|1988.96|1990.27|1988.77|1990.46|1988.96|1990.27|1988.77|0
1646795980000|2022-03-09 03:19:40|1990.3|1988.8|1990.26|1988.76|1990.4|1988.9|1990.26|1988.76|0
1646795990000|2022-03-09 03:19:50|1990.3|1988.8|1990.4|1988.9|1990.4|1988.9|1990.3|1988.8|0
1646796010000|2022-03-09 03:20:10|1990.41|1988.91|1990.75|1989.25|1990.75|1989.25|1990.4|1988.9|0
1646796020000|2022-03-09 03:20:20|1990.74|1989.24|1990.88|1989.38|1990.88|1989.38|1990.74|1989.24|0
1646796030000|2022-03-09 03:20:30|1990.89|1989.39|1991.23|1989.73|1991.23|1989.73|1990.88|1989.38|0
1646796040000|2022-03-09 03:20:40|1991.11|1989.61|1990.99|1989.49|1991.11|1989.61|1990.89|1989.39|0
1646796060000|2022-03-09 03:21:00|1991.03|1989.53|1991.23|1989.73|1991.23|1989.73|1990.99|1989.49|0
1646796070000|2022-03-09 03:21:10|1991.27|1989.77|1991.23|1989.73|1991.37|1989.87|1991.23|1989.73|0
1646796080000|2022-03-09 03:21:20|1991.2|1989.7|1991.48|1989.98|1991.72|1990.22|1991.13|1989.63|0
1646796090000|2022-03-09 03:21:30|1991.52|1990.02|1992.44|1990.94|1992.45|1990.95|1991.52|1990.02|0
1646796100000|2022-03-09 03:21:40|1992.45|1990.95|1992.44|1990.94|1992.45|1990.95|1992.44|1990.94|0
1646796110000|2022-03-09 03:21:50|1992.4|1990.9|1991.96|1990.46|1992.4|1990.9|1991.96|1990.46|0
1646796120000|2022-03-09 03:22:00|1991.88|1990.38|1991.73|1990.23|1991.88|1990.38|1991.24|1989.74|0
1646796130000|2022-03-09 03:22:10|1991.72|1990.22|1992.45|1990.95|1992.69|1991.19|1991.72|1990.22|0
1646796140000|2022-03-09 03:22:20|1992.44|1990.94|1992.69|1991.19|1992.93|1991.43|1992.44|1990.94|0
1646796150000|2022-03-09 03:22:30|1992.68|1991.18|1992.58|1991.08|1992.68|1991.18|1992.44|1990.94|0
1646796160000|2022-03-09 03:22:40|1992.68|1991.18|1992.68|1991.18|1992.92|1991.42|1992.68|1991.18|0
1646796170000|2022-03-09 03:22:50|1992.64|1991.14|1992.44|1990.94|1992.64|1991.14|1992.44|1990.94|0
1646796180000|2022-03-09 03:23:00|1992.58|1991.08|1992.58|1991.08|1992.58|1991.08|1992.58|1991.08|0
1646796190000|2022-03-09 03:23:10|1992.54|1991.04|1992.58|1991.08|1992.58|1991.08|1992.44|1990.94|0
1646796210000|2022-03-09 03:23:30|1992.54|1991.04|1992.45|1990.95|1992.54|1991.04|1992.45|1990.95|0
1646796220000|2022-03-09 03:23:40|1992.58|1991.08|1992.58|1991.08|1992.58|1991.08|1992.58|1991.08|0
1646796250000|2022-03-09 03:24:10|1992.54|1991.04|1992.45|1990.95|1992.54|1991.04|1992.44|1990.94|0
1646796260000|2022-03-09 03:24:20|1992.41|1990.91|1992.45|1990.95|1992.59|1991.09|1992.34|1990.84|0
1646796270000|2022-03-09 03:24:30|1992.49|1990.99|1992.45|1990.95|1992.59|1991.09|1992.45|1990.95|0
1646796280000|2022-03-09 03:24:40|1992.37|1990.87|1992.37|1990.87|1992.37|1990.87|1992.37|1990.87|0
1646796290000|2022-03-09 03:24:50|1992.21|1990.71|1991.73|1990.23|1992.21|1990.71|1991.73|1990.23|0
1646796300000|2022-03-09 03:25:00|1991.72|1990.22|1992.34|1990.84|1992.58|1991.08|1991.72|1990.22|0
1646796320000|2022-03-09 03:25:20|1992.35|1990.85|1992.35|1990.85|1992.35|1990.85|1992.21|1990.71|0
1646796330000|2022-03-09 03:25:30|1992.34|1990.84|1992.1|1990.6|1992.58|1991.08|1991.86|1990.36|0
1646796340000|2022-03-09 03:25:40|1991.99|1990.49|1992.1|1990.6|1992.34|1990.84|1991.73|1990.23|0
1646796350000|2022-03-09 03:25:50|1991.86|1990.36|1991.97|1990.47|1992.21|1990.71|1991.73|1990.23|0
1646796360000|2022-03-09 03:26:00|1992.01|1990.51|1992.34|1990.84|1992.34|1990.84|1992.01|1990.51|0
1646796380000|2022-03-09 03:26:20|1992.38|1990.88|1992.45|1990.95|1992.45|1990.95|1992.38|1990.88|0
1646796390000|2022-03-09 03:26:30|1992.41|1990.91|1992.58|1991.08|1992.59|1991.09|1992.34|1990.84|0
1646796400000|2022-03-09 03:26:40|1992.45|1990.95|1992.45|1990.95|1992.58|1991.08|1992.45|1990.95|0
1646796420000|2022-03-09 03:27:00|1992.44|1990.94|1992.34|1990.84|1992.45|1990.95|1991.97|1990.47|0
1646796460000|2022-03-09 03:27:40|1992.2|1990.7|1992.2|1990.7|1992.2|1990.7|1992.2|1990.7|0
1646796470000|2022-03-09 03:27:50|1992.04|1990.54|1992.2|1990.7|1992.2|1990.7|1991.72|1990.22|0
1646796480000|2022-03-09 03:28:00|1992.16|1990.66|1992.2|1990.7|1992.21|1990.71|1992.1|1990.6|0
1646796490000|2022-03-09 03:28:10|1992.1|1990.6|1992.1|1990.6|1992.1|1990.6|1992.1|1990.6|0
1646796540000|2022-03-09 03:29:00|1992.2|1990.7|1991.96|1990.46|1992.2|1990.7|1991.96|1990.46|0
1646796550000|2022-03-09 03:29:10|1991.88|1990.38|1991.72|1990.22|1991.88|1990.38|1991.72|1990.22|0
1646796560000|2022-03-09 03:29:20|1991.76|1990.26|1991.72|1990.22|1991.86|1990.36|1991.24|1989.74|0
1646796600000|2022-03-09 03:30:00|1991.76|1990.26|1992.6|1991.1|1992.68|1991.18|1991.72|1990.22|0
1646796610000|2022-03-09 03:30:10|1992.44|1990.94|1992.44|1990.94|1992.57|1991.07|1992.44|1990.94|0
1646796620000|2022-03-09 03:30:20|1992.2|1990.7|1992.2|1990.7|1992.2|1990.7|1992.2|1990.7|0
1646796630000|2022-03-09 03:30:30|1992.24|1990.74|1992.92|1991.42|1992.92|1991.42|1992.24|1990.74|0
1646796640000|2022-03-09 03:30:40|1992.96|1991.46|1993.4|1991.9|1993.4|1991.9|1992.96|1991.46|0
1646796650000|2022-03-09 03:30:50|1993.41|1991.91|1994.13|1992.63|1994.27|1992.77|1993.41|1991.91|0
1646796660000|2022-03-09 03:31:00|1994.17|1992.67|1994.13|1992.63|1994.37|1992.87|1994.03|1992.53|0
1646796670000|2022-03-09 03:31:10|1994.09|1992.59|1993.78|1992.28|1994.13|1992.63|1993.78|1992.28|0
1646796680000|2022-03-09 03:31:20|1993.74|1992.24|1993.07|1991.57|1993.78|1992.28|1992.93|1991.43|0
1646796690000|2022-03-09 03:31:30|1993.06|1991.56|1993.41|1991.91|1993.41|1991.91|1993.06|1991.56|0
1646796700000|2022-03-09 03:31:40|1993.4|1991.9|1992.93|1991.43|1993.41|1991.91|1992.82|1991.32|0
1646796710000|2022-03-09 03:31:50|1992.97|1991.47|1993.65|1992.15|1993.65|1992.15|1992.97|1991.47|0
1646796720000|2022-03-09 03:32:00|1993.64|1992.14|1993.65|1992.15|1993.78|1992.28|1993.54|1992.04|0
1646796730000|2022-03-09 03:32:10|1993.61|1992.11|1993.3|1991.8|1993.61|1992.11|1993.17|1991.67|0
1646796740000|2022-03-09 03:32:20|1993.26|1991.76|1993.41|1991.91|1993.41|1991.91|1993.17|1991.67|0
1646796770000|2022-03-09 03:32:50|1993.29|1991.79|1993.3|1991.8|1993.41|1991.91|1992.69|1991.19|0
1646796780000|2022-03-09 03:33:00|1993.34|1991.84|1993.41|1991.91|1993.41|1991.91|1993.3|1991.8|0
1646796790000|2022-03-09 03:33:10|1993.33|1991.83|1992.93|1991.43|1993.33|1991.83|1992.93|1991.43|0
1646796800000|2022-03-09 03:33:20|1992.97|1991.47|1992.93|1991.43|1993.06|1991.56|1992.83|1991.33|0
1646796810000|2022-03-09 03:33:30|1993.07|1991.57|1992.83|1991.33|1993.07|1991.57|1992.59|1991.09|0
1646796820000|2022-03-09 03:33:40|1992.87|1991.37|1992.92|1991.42|1993.06|1991.56|1992.82|1991.32|0
1646796830000|2022-03-09 03:33:50|1992.96|1991.46|1992.92|1991.42|1993.06|1991.56|1992.82|1991.32|0
1646796840000|2022-03-09 03:34:00|1992.93|1991.43|1993.41|1991.91|1993.41|1991.91|1992.93|1991.43|0
1646796850000|2022-03-09 03:34:10|1993.37|1991.87|1993.17|1991.67|1993.37|1991.87|1993.17|1991.67|0
1646796860000|2022-03-09 03:34:20|1993.21|1991.71|1993.17|1991.67|1993.55|1992.05|1993.17|1991.67|0
1646796870000|2022-03-09 03:34:30|1993.09|1991.59|1992.93|1991.43|1993.09|1991.59|1992.93|1991.43|0
1646796890000|2022-03-09 03:34:50|1992.94|1991.44|1993.17|1991.67|1993.17|1991.67|1992.94|1991.44|0
1646796900000|2022-03-09 03:35:00|1993.25|1991.75|1993.55|1992.05|1993.55|1992.05|1993.25|1991.75|0
1646796910000|2022-03-09 03:35:10|1993.51|1992.01|1993.41|1991.91|1993.51|1992.01|1993.41|1991.91|0
1646796920000|2022-03-09 03:35:20|1993.37|1991.87|1993.31|1991.81|1993.37|1991.87|1993.3|1991.8|0
1646796930000|2022-03-09 03:35:30|1993.35|1991.85|1993.17|1991.67|1993.41|1991.91|1993.17|1991.67|0
1646796940000|2022-03-09 03:35:40|1993.31|1991.81|1993.66|1992.16|1993.66|1992.16|1993.31|1991.81|0
1646796950000|2022-03-09 03:35:50|1993.65|1992.15|1993.66|1992.16|1993.66|1992.16|1993.65|1992.15|0
1646796960000|2022-03-09 03:36:00|1993.65|1992.15|1994.14|1992.64|1994.14|1992.64|1993.65|1992.15|0
1646796970000|2022-03-09 03:36:10|1994.13|1992.63|1994.13|1992.63|1994.13|1992.63|1994.13|1992.63|0
1646796990000|2022-03-09 03:36:30|1994.09|1992.59|1993.9|1992.4|1994.09|1992.59|1993.89|1992.39|0
1646797000000|2022-03-09 03:36:40|1993.89|1992.39|1994.38|1992.88|1994.38|1992.88|1993.89|1992.39|0
1646797010000|2022-03-09 03:36:50|1994.37|1992.87|1994.38|1992.88|1994.38|1992.88|1994.27|1992.77|0
1646797020000|2022-03-09 03:37:00|1994.37|1992.87|1994.14|1992.64|1994.37|1992.87|1994.13|1992.63|0
1646797030000|2022-03-09 03:37:10|1994.13|1992.63|1994.14|1992.64|1994.14|1992.64|1994.13|1992.63|0
1646797040000|2022-03-09 03:37:20|1994.13|1992.63|1994.13|1992.63|1994.14|1992.64|1994.13|1992.63|0
1646797050000|2022-03-09 03:37:30|1993.97|1992.47|1993.65|1992.15|1993.97|1992.47|1993.65|1992.15|0
1646797060000|2022-03-09 03:37:40|1993.55|1992.05|1993.55|1992.05|1993.55|1992.05|1993.55|1992.05|0
1646797120000|2022-03-09 03:38:40|1993.43|1991.93|1993.17|1991.67|1993.43|1991.93|1993.17|1991.67|0
1646797130000|2022-03-09 03:38:50|1993.21|1991.71|1993.17|1991.67|1993.31|1991.81|1992.7|1991.2|0
1646797140000|2022-03-09 03:39:00|1992.93|1991.43|1992.83|1991.33|1993.17|1991.67|1992.46|1990.96|0
1646797150000|2022-03-09 03:39:10|1992.95|1991.45|1992.69|1991.19|1993.17|1991.67|1992.45|1990.95|0
1646797160000|2022-03-09 03:39:20|1992.85|1991.35|1993.31|1991.81|1993.31|1991.81|1992.85|1991.35|0
1646797170000|2022-03-09 03:39:30|1993.35|1991.85|1993.65|1992.15|1993.65|1992.15|1993.35|1991.85|0
1646797190000|2022-03-09 03:39:50|1993.55|1992.05|1993.41|1991.91|1993.79|1992.29|1993.41|1991.91|0
1646797200000|2022-03-09 03:40:00|1993.45|1991.95|1993.54|1992.04|1993.65|1992.15|1993.45|1991.95|0
1646797210000|2022-03-09 03:40:10|1993.42|1991.92|1993.17|1991.67|1993.42|1991.92|1993.17|1991.67|0
1646797230000|2022-03-09 03:40:30|1993.09|1991.59|1992.93|1991.43|1993.09|1991.59|1992.93|1991.43|0
1646797240000|2022-03-09 03:40:40|1992.89|1991.39|1992.45|1990.95|1992.89|1991.39|1992.45|1990.95|0
1646797250000|2022-03-09 03:40:50|1992.41|1990.91|1992.59|1991.09|1992.59|1991.09|1992.35|1990.85|0
1646797270000|2022-03-09 03:41:10|1992.63|1991.13|1993.17|1991.67|1993.41|1991.91|1992.63|1991.13|0
1646797280000|2022-03-09 03:41:20|1993.25|1991.75|1993.41|1991.91|1993.41|1991.91|1993.25|1991.75|0
1646797290000|2022-03-09 03:41:30|1993.37|1991.87|1993.65|1992.15|1993.65|1992.15|1993.17|1991.67|0
1646797300000|2022-03-09 03:41:40|1993.57|1992.07|1993.65|1992.15|1993.65|1992.15|1993.41|1991.91|0
1646797310000|2022-03-09 03:41:50|1993.49|1991.99|1993.17|1991.67|1993.49|1991.99|1993.17|1991.67|0
1646797320000|2022-03-09 03:42:00|1993.01|1991.51|1992.59|1991.09|1993.01|1991.51|1992.58|1991.08|0
1646797330000|2022-03-09 03:42:10|1992.58|1991.08|1992.58|1991.08|1992.59|1991.09|1992.58|1991.08|0
1646797340000|2022-03-09 03:42:20|1992.59|1991.09|1992.59|1991.09|1992.59|1991.09|1992.58|1991.08|0
1646797350000|2022-03-09 03:42:30|1992.58|1991.08|1992.59|1991.09|1992.59|1991.09|1992.58|1991.08|0
1646797370000|2022-03-09 03:42:50|1992.58|1991.08|1992.58|1991.08|1992.58|1991.08|1992.58|1991.08|0
1646797380000|2022-03-09 03:43:00|1992.69|1991.19|1993.55|1992.05|1993.55|1992.05|1992.69|1991.19|0
1646797410000|2022-03-09 03:43:30|1993.35|1991.85|1993.35|1991.85|1993.35|1991.85|1993.35|1991.85|0
1646797420000|2022-03-09 03:43:40|1992.93|1991.43|1992.93|1991.43|1992.93|1991.43|1992.59|1991.09|0
1646797430000|2022-03-09 03:43:50|1992.59|1991.09|1992.83|1991.33|1992.83|1991.33|1992.59|1991.09|0
1646797440000|2022-03-09 03:44:00|1992.69|1991.19|1992.35|1990.85|1992.83|1991.33|1992.35|1990.85|0
1646797460000|2022-03-09 03:44:20|1992.39|1990.89|1992.59|1991.09|1992.59|1991.09|1992.39|1990.89|0
1646797470000|2022-03-09 03:44:30|1992.55|1991.05|1992.45|1990.95|1992.55|1991.05|1992.45|1990.95|0
1646797490000|2022-03-09 03:44:50|1992.46|1990.96|1992.46|1990.96|1992.46|1990.96|1992.46|1990.96|0
1646797500000|2022-03-09 03:45:00|1992.5|1991|1992.83|1991.33|1993.07|1991.57|1992.5|1991|0
1646797530000|2022-03-09 03:45:30|1992.87|1991.37|1992.94|1991.44|1992.94|1991.44|1992.87|1991.37|0
1646797540000|2022-03-09 03:45:40|1993.07|1991.57|1993.66|1992.16|1993.66|1992.16|1993.07|1991.57|0
1646797560000|2022-03-09 03:46:00|1993.65|1992.15|1993.07|1991.57|1993.65|1992.15|1993.07|1991.57|0
1646797570000|2022-03-09 03:46:10|1993.18|1991.68|1993.18|1991.68|1993.18|1991.68|1993.18|1991.68|0
1646797620000|2022-03-09 03:47:00|1993.17|1991.67|1992.46|1990.96|1993.17|1991.67|1992.46|1990.96|0
1646797630000|2022-03-09 03:47:10|1992.5|1991|1993.07|1991.57|1993.18|1991.68|1992.5|1991|0
1646797640000|2022-03-09 03:47:20|1993.18|1991.68|1993.18|1991.68|1993.18|1991.68|1993.18|1991.68|0
1646797650000|2022-03-09 03:47:30|1993.26|1991.76|1993.42|1991.92|1993.42|1991.92|1993.26|1991.76|0
1646797660000|2022-03-09 03:47:40|1993.38|1991.88|1993.18|1991.68|1993.38|1991.88|1993.18|1991.68|0
1646797720000|2022-03-09 03:48:40|1992.83|1991.33|1992.83|1991.33|1992.83|1991.33|1992.83|1991.33|0
1646797730000|2022-03-09 03:48:50|1992.95|1991.45|1993.18|1991.68|1993.18|1991.68|1992.95|1991.45|0
1646797740000|2022-03-09 03:49:00|1993.14|1991.64|1993.07|1991.57|1993.14|1991.64|1993.07|1991.57|0
1646797760000|2022-03-09 03:49:20|1993.11|1991.61|1993.18|1991.68|1993.18|1991.68|1993.11|1991.61|0
1646797780000|2022-03-09 03:49:40|1993.17|1991.67|1993.07|1991.57|1993.17|1991.67|1993.07|1991.57|0
1646797790000|2022-03-09 03:49:50|1993.17|1991.67|1993.18|1991.68|1993.18|1991.68|1993.17|1991.67|0
1646797800000|2022-03-09 03:50:00|1993.17|1991.67|1993.17|1991.67|1993.17|1991.67|1993.17|1991.67|0
1646797820000|2022-03-09 03:50:20|1993.18|1991.68|1993.17|1991.67|1993.18|1991.68|1993.17|1991.67|0
1646797830000|2022-03-09 03:50:30|1993.18|1991.68|1993.17|1991.67|1993.31|1991.81|1993.17|1991.67|0
1646797840000|2022-03-09 03:50:40|1993.18|1991.68|1993.18|1991.68|1993.18|1991.68|1993.17|1991.67|0
1646797850000|2022-03-09 03:50:50|1993.17|1991.67|1993.17|1991.67|1993.18|1991.68|1993.17|1991.67|0
1646797860000|2022-03-09 03:51:00|1993.02|1991.52|1992.69|1991.19|1993.02|1991.52|1992.59|1991.09|0
1646797890000|2022-03-09 03:51:30|1992.59|1991.09|1992.46|1990.96|1992.59|1991.09|1992.46|1990.96|0
1646797920000|2022-03-09 03:52:00|1992.42|1990.92|1992.7|1991.2|1992.7|1991.2|1992.22|1990.72|0
1646797930000|2022-03-09 03:52:10|1992.69|1991.19|1992.7|1991.2|1992.7|1991.2|1992.69|1991.19|0
1646797940000|2022-03-09 03:52:20|1992.69|1991.19|1992.7|1991.2|1992.7|1991.2|1992.69|1991.19|0
1646797970000|2022-03-09 03:52:50|1992.66|1991.16|1992.46|1990.96|1992.66|1991.16|1992.46|1990.96|0
1646798000000|2022-03-09 03:53:20|1992.45|1990.95|1992.46|1990.96|1992.46|1990.96|1992.45|1990.95|0
1646798010000|2022-03-09 03:53:30|1992.45|1990.95|1992.46|1990.96|1992.46|1990.96|1992.45|1990.95|0
1646798040000|2022-03-09 03:54:00|1992.5|1991|1992.59|1991.09|1992.7|1991.2|1992.5|1991|0
1646798080000|2022-03-09 03:54:40|1992.7|1991.2|1992.7|1991.2|1992.7|1991.2|1992.7|1991.2|0
1646798100000|2022-03-09 03:55:00|1992.66|1991.16|1992.21|1990.71|1992.66|1991.16|1992.21|1990.71|0
1646798120000|2022-03-09 03:55:20|1992.18|1990.68|1992.11|1990.61|1992.18|1990.68|1992.11|1990.61|0
1646798130000|2022-03-09 03:55:30|1991.73|1990.23|1991.73|1990.23|1991.73|1990.23|1991.73|1990.23|0
1646798140000|2022-03-09 03:55:40|1991.69|1990.19|1991.63|1990.13|1991.69|1990.19|1991.63|1990.13|0
1646798150000|2022-03-09 03:55:50|1991.47|1989.97|1990.29|1988.79|1991.47|1989.97|1990.29|1988.79|0
1646798160000|2022-03-09 03:56:00|1990.37|1988.87|1990.76|1989.26|1990.77|1989.27|1990.37|1988.87|0
1646798170000|2022-03-09 03:56:10|1990.77|1989.27|1991.25|1989.75|1991.25|1989.75|1990.76|1989.26|0
1646798200000|2022-03-09 03:56:40|1991.73|1990.23|1991.72|1990.22|1991.73|1990.23|1991.49|1989.99|0
1646798220000|2022-03-09 03:57:00|1991.73|1990.23|1991.86|1990.36|1991.86|1990.36|1991.73|1990.23|0
1646798230000|2022-03-09 03:57:10|1991.82|1990.32|1991.48|1989.98|1991.82|1990.32|1991.38|1989.88|0
1646798240000|2022-03-09 03:57:20|1991.44|1989.94|1990.76|1989.26|1991.44|1989.94|1990.76|1989.26|0
1646798250000|2022-03-09 03:57:30|1990.75|1989.25|1989.32|1987.82|1990.75|1989.25|1989.32|1987.82|0
1646798260000|2022-03-09 03:57:40|1989.36|1987.86|1989.56|1988.06|1989.56|1988.06|1989.36|1987.86|0
1646798270000|2022-03-09 03:57:50|1989.46|1987.96|1989.32|1987.82|1989.46|1987.96|1989.32|1987.82|0
1646798280000|2022-03-09 03:58:00|1989.28|1987.78|1989.32|1987.82|1989.45|1987.95|1989.21|1987.71|0
1646798290000|2022-03-09 03:58:10|1989.31|1987.81|1989.21|1987.71|1989.31|1987.81|1989.21|1987.71|0
1646798310000|2022-03-09 03:58:30|1989.32|1987.82|1989.31|1987.81|1989.32|1987.82|1989.31|1987.81|0
1646798320000|2022-03-09 03:58:40|1989.35|1987.85|1989.31|1987.81|1989.45|1987.95|1989.31|1987.81|0
1646798330000|2022-03-09 03:58:50|1989.45|1987.95|1989.45|1987.95|1989.55|1988.05|1989.45|1987.95|0
1646798340000|2022-03-09 03:59:00|1989.37|1987.87|1989.69|1988.19|1989.69|1988.19|1989.21|1987.71|0
1646798350000|2022-03-09 03:59:10|1989.85|1988.35|1990.17|1988.67|1990.17|1988.67|1989.85|1988.35|0
1646798360000|2022-03-09 03:59:20|1990.21|1988.71|1990.27|1988.77|1990.28|1988.78|1990.21|1988.71|0
1646798370000|2022-03-09 03:59:30|1990.23|1988.73|1990.17|1988.67|1990.23|1988.73|1990.17|1988.67|0
1646798390000|2022-03-09 03:59:50|1990.41|1988.91|1990.89|1989.39|1990.89|1989.39|1990.41|1988.91|0
1646798400000|2022-03-09 04:00:00|1990.93|1989.43|1991.23|1989.73|1991.23|1989.73|1990.93|1989.43|0
1646798410000|2022-03-09 04:00:10|1991.37|1989.87|1991.71|1990.21|1991.71|1990.21|1991.37|1989.87|0
1646798420000|2022-03-09 04:00:20|1991.72|1990.22|1991.96|1990.46|1991.96|1990.46|1991.71|1990.21|0
1646798430000|2022-03-09 04:00:30|1992.04|1990.54|1992.57|1991.07|1992.57|1991.07|1992.04|1990.54|0
1646798440000|2022-03-09 04:00:40|1992.61|1991.11|1993.06|1991.56|1993.06|1991.56|1992.61|1991.11|0
1646798450000|2022-03-09 04:00:50|1993.16|1991.66|1992.68|1991.18|1993.16|1991.66|1992.68|1991.18|0
1646798460000|2022-03-09 04:01:00|1992.72|1991.22|1992.82|1991.32|1992.82|1991.32|1992.72|1991.22|0
1646798470000|2022-03-09 04:01:10|1992.93|1991.43|1993.3|1991.8|1993.3|1991.8|1992.93|1991.43|0
1646798480000|2022-03-09 04:01:20|1993.38|1991.88|1993.54|1992.04|1993.54|1992.04|1993.38|1991.88|0
1646798490000|2022-03-09 04:01:30|1993.58|1992.08|1993.79|1992.29|1993.79|1992.29|1993.58|1992.08|0
1646798500000|2022-03-09 04:01:40|1994.13|1992.63|1996.2|1994.7|1996.79|1995.29|1994.13|1992.63|0
1646798510000|2022-03-09 04:01:50|1996.19|1994.69|1996.07|1994.57|1996.19|1994.69|1995.71|1994.21|0
1646798520000|2022-03-09 04:02:00|1996.1|1994.6|1996.55|1995.05|1996.55|1995.05|1996.1|1994.6|0
1646798530000|2022-03-09 04:02:10|1996.54|1995.04|1996.54|1995.04|1996.54|1995.04|1996.2|1994.7|0
1646798540000|2022-03-09 04:02:20|1996.58|1995.08|1996.68|1995.18|1996.68|1995.18|1996.54|1995.04|0
1646798560000|2022-03-09 04:02:40|1996.84|1995.34|1997.02|1995.52|1997.26|1995.76|1996.84|1995.34|0
1646798570000|2022-03-09 04:02:50|1996.54|1995.04|1996.55|1995.05|1996.55|1995.05|1996.3|1994.8|0
1646798580000|2022-03-09 04:03:00|1996.58|1995.08|1996.68|1995.18|1996.68|1995.18|1996.58|1995.08|0
1646798600000|2022-03-09 04:03:20|1996.84|1995.34|1997.16|1995.66|1997.16|1995.66|1996.84|1995.34|0
1646798630000|2022-03-09 04:03:50|1997.15|1995.65|1997.16|1995.66|1997.16|1995.66|1997.15|1995.65|0
1646798640000|2022-03-09 04:04:00|1997.15|1995.65|1996.34|1994.84|1997.15|1995.65|1996.3|1994.8|0
1646798650000|2022-03-09 04:04:10|1996.43|1994.93|1996.78|1995.28|1996.78|1995.28|1996.43|1994.93|0
1646798660000|2022-03-09 04:04:20|1996.68|1995.18|1996.68|1995.18|1996.68|1995.18|1996.68|1995.18|0
1646798710000|2022-03-09 04:05:10|1996.55|1995.05|1996.54|1995.04|1996.55|1995.05|1996.54|1995.04|0
1646798720000|2022-03-09 04:05:20|1996.58|1995.08|1996.68|1995.18|1996.68|1995.18|1996.58|1995.08|0
1646798740000|2022-03-09 04:05:40|1996.76|1995.26|1997.02|1995.52|1997.02|1995.52|1996.68|1995.18|0
1646798760000|2022-03-09 04:06:00|1997.18|1995.68|1997.5|1996|1997.5|1996|1997.18|1995.68|0
1646798780000|2022-03-09 04:06:20|1997.54|1996.04|1997.64|1996.14|1997.64|1996.14|1997.54|1996.04|0
1646798790000|2022-03-09 04:06:30|1997.98|1996.48|1998.84|1997.34|1998.85|1997.35|1997.98|1996.48|0
1646798800000|2022-03-09 04:06:40|1998.85|1997.35|1998.84|1997.34|1998.85|1997.35|1998.84|1997.34|0
1646798810000|2022-03-09 04:06:50|1998.8|1997.3|1998.7|1997.2|1998.8|1997.3|1998.7|1997.2|0
1646798820000|2022-03-09 04:07:00|1998.46|1996.96|1997.74|1996.24|1998.46|1996.96|1997.74|1996.24|0
1646798830000|2022-03-09 04:07:10|1997.78|1996.28|1997.88|1996.38|1997.88|1996.38|1997.78|1996.28|0
1646798840000|2022-03-09 04:07:20|1997.8|1996.3|1997.88|1996.38|1997.88|1996.38|1997.64|1996.14|0
1646798850000|2022-03-09 04:07:30|1997.92|1996.42|1998.36|1996.86|1998.36|1996.86|1997.92|1996.42|0
1646798860000|2022-03-09 04:07:40|1998.22|1996.72|1998.22|1996.72|1998.22|1996.72|1998.22|1996.72|0
1646798870000|2022-03-09 04:07:50|1998.26|1996.76|1998.36|1996.86|1998.36|1996.86|1998.26|1996.76|0
1646798890000|2022-03-09 04:08:10|1998.32|1996.82|1998.22|1996.72|1998.32|1996.82|1998.22|1996.72|0
1646798920000|2022-03-09 04:08:40|1998.26|1996.76|1998.22|1996.72|1998.36|1996.86|1998.22|1996.72|0
1646798930000|2022-03-09 04:08:50|1998.26|1996.76|1998.22|1996.72|1998.36|1996.86|1998.22|1996.72|0
1646798950000|2022-03-09 04:09:10|1998.26|1996.76|1998.36|1996.86|1998.36|1996.86|1998.26|1996.76|0
1646798980000|2022-03-09 04:09:40|1998.32|1996.82|1998.36|1996.86|1998.36|1996.86|1998.22|1996.72|0
1646799000000|2022-03-09 04:10:00|1998.32|1996.82|1998.22|1996.72|1998.32|1996.82|1998.11|1996.61|0
1646799010000|2022-03-09 04:10:10|1998.36|1996.86|1997.73|1996.23|1998.36|1996.86|1997.73|1996.23|0
1646799020000|2022-03-09 04:10:20|1997.65|1996.15|1997.63|1996.13|1997.65|1996.15|1997.49|1995.99|0
1646799030000|2022-03-09 04:10:30|1997.49|1995.99|1997.49|1995.99|1997.49|1995.99|1997.49|1995.99|0
1646799040000|2022-03-09 04:10:40|1997.63|1996.13|1997.49|1995.99|1997.63|1996.13|1997.49|1995.99|0
1646799050000|2022-03-09 04:10:50|1997.53|1996.03|1997.53|1996.03|1997.53|1996.03|1997.53|1996.03|0
1646799060000|2022-03-09 04:11:00|1997.63|1996.13|1998.45|1996.95|1998.46|1996.96|1997.63|1996.13|0
1646799070000|2022-03-09 04:11:10|1998.42|1996.92|1997.97|1996.47|1998.46|1996.96|1997.97|1996.47|0
1646799080000|2022-03-09 04:11:20|1997.98|1996.48|1998.11|1996.61|1998.11|1996.61|1997.97|1996.47|0
1646799110000|2022-03-09 04:11:50|1998.19|1996.69|1998.22|1996.72|1998.35|1996.85|1998.19|1996.69|0
1646799120000|2022-03-09 04:12:00|1998.21|1996.71|1998.35|1996.85|1998.35|1996.85|1998.21|1996.71|0
1646799130000|2022-03-09 04:12:10|1998.31|1996.81|1998.35|1996.85|1998.35|1996.85|1998.22|1996.72|0
1646799140000|2022-03-09 04:12:20|1998.47|1996.97|1998.7|1997.2|1999.07|1997.57|1998.47|1996.97|0
1646799150000|2022-03-09 04:12:30|1998.74|1997.24|1998.83|1997.33|1998.83|1997.33|1998.74|1997.24|0
1646799180000|2022-03-09 04:13:00|1998.84|1997.34|1998.83|1997.33|1998.84|1997.34|1998.83|1997.33|0
1646799190000|2022-03-09 04:13:10|1998.84|1997.34|1998.83|1997.33|1998.84|1997.34|1998.83|1997.33|0
1646799200000|2022-03-09 04:13:20|1998.84|1997.34|1998.83|1997.33|1998.84|1997.34|1998.83|1997.33|0
1646799210000|2022-03-09 04:13:30|1998.87|1997.37|1998.83|1997.33|1998.94|1997.44|1998.83|1997.33|0
1646799220000|2022-03-09 04:13:40|1998.79|1997.29|1998.83|1997.33|1998.83|1997.33|1998.7|1997.2|0
1646799230000|2022-03-09 04:13:50|1998.87|1997.37|2000.36|1998.86|2000.36|1998.86|1998.87|1997.37|0
1646799240000|2022-03-09 04:14:00|2000.52|1999.02|2000.38|1998.88|2000.86|1999.36|2000.14|1998.64|0
1646799250000|2022-03-09 04:14:10|2000.52|1999.02|2000.62|1999.12|2000.62|1999.12|2000.38|1998.88|0
1646799260000|2022-03-09 04:14:20|2000.66|1999.16|2000.38|1998.88|2000.76|1999.26|2000.38|1998.88|0
1646799270000|2022-03-09 04:14:30|2000.42|1998.92|2000.62|1999.12|2000.62|1999.12|2000.14|1998.64|0
1646799280000|2022-03-09 04:14:40|2000.66|1999.16|2000.76|1999.26|2000.76|1999.26|2000.66|1999.16|0
1646799290000|2022-03-09 04:14:50|2000.72|1999.22|2000.76|1999.26|2000.76|1999.26|2000.52|1999.02|0
1646799300000|2022-03-09 04:15:00|2000.8|1999.3|2000.28|1998.78|2001|1999.5|2000.28|1998.78|0
1646799310000|2022-03-09 04:15:10|2000.32|1998.82|2000.62|1999.12|2000.62|1999.12|2000.32|1998.82|0
1646799320000|2022-03-09 04:15:20|2000.52|1999.02|2000.51|1999.01|2000.62|1999.12|2000.51|1999.01|0
1646799330000|2022-03-09 04:15:30|2000.55|1999.05|2000.62|1999.12|2000.62|1999.12|2000.55|1999.05|0
1646799340000|2022-03-09 04:15:40|2000.51|1999.01|2000.62|1999.12|2000.62|1999.12|2000.51|1999.01|0
1646799350000|2022-03-09 04:15:50|2000.66|1999.16|2000.75|1999.25|2000.76|1999.26|2000.66|1999.16|0
1646799360000|2022-03-09 04:16:00|2000.71|1999.21|2000.62|1999.12|2000.71|1999.21|2000.62|1999.12|0
1646799370000|2022-03-09 04:16:10|2000.66|1999.16|2000.62|1999.12|2000.75|1999.25|2000.62|1999.12|0
1646799380000|2022-03-09 04:16:20|2000.61|1999.11|2000.27|1998.77|2000.61|1999.11|2000.14|1998.64|0
1646799390000|2022-03-09 04:16:30|2000.28|1998.78|2000.27|1998.77|2000.38|1998.88|2000.27|1998.77|0
1646799410000|2022-03-09 04:16:50|2000.28|1998.78|2000.62|1999.12|2000.75|1999.25|2000.28|1998.78|0
1646799420000|2022-03-09 04:17:00|2001|1999.5|2000.76|1999.26|2001|1999.5|2000.76|1999.26|0
1646799430000|2022-03-09 04:17:10|2000.62|1999.12|2000.62|1999.12|2000.62|1999.12|2000.62|1999.12|0
1646799440000|2022-03-09 04:17:20|2000.76|1999.26|2000.76|1999.26|2000.76|1999.26|2000.76|1999.26|0
1646799450000|2022-03-09 04:17:30|2000.8|1999.3|2001|1999.5|2001.1|1999.6|2000.8|1999.3|0
1646799460000|2022-03-09 04:17:40|2001.12|1999.62|2001.34|1999.84|2001.34|1999.84|2001.12|1999.62|0
1646799480000|2022-03-09 04:18:00|2001.26|1999.76|2001.34|1999.84|2001.34|1999.84|2001.1|1999.6|0
1646799490000|2022-03-09 04:18:10|2001.38|1999.88|2001.48|1999.98|2001.48|1999.98|2001.34|1999.84|0
1646799510000|2022-03-09 04:18:30|2001.47|1999.97|2001.47|1999.97|2001.48|1999.98|2001.47|1999.97|0
1646799520000|2022-03-09 04:18:40|2001.48|1999.98|2001.58|2000.08|2001.72|2000.22|2001.48|1999.98|0
1646799530000|2022-03-09 04:18:50|2001.7|2000.2|2002.3|2000.8|2002.3|2000.8|2001.7|2000.2|0
1646799540000|2022-03-09 04:19:00|2002.26|2000.76|2002.54|2001.04|2002.54|2001.04|2002.2|2000.7|0
1646799550000|2022-03-09 04:19:10|2002.53|2001.03|2002.3|2000.8|2002.53|2001.03|2002.19|2000.69|0
1646799560000|2022-03-09 04:19:20|2002.19|2000.69|2001.95|2000.45|2002.3|2000.8|2001.95|2000.45|0
1646799570000|2022-03-09 04:19:30|2002.03|2000.53|2001.47|1999.97|2002.19|2000.69|2001.47|1999.97|0
1646799580000|2022-03-09 04:19:40|2001.63|2000.13|2001.95|2000.45|2001.95|2000.45|2001.63|2000.13|0
1646799590000|2022-03-09 04:19:50|2002.15|2000.65|2003.49|2001.99|2003.49|2001.99|2002.15|2000.65|0
1646799600000|2022-03-09 04:20:00|2003.5|2002|2004.7|2003.2|2004.83|2003.33|2003.5|2002|0
1646799610000|2022-03-09 04:20:10|2004.69|2003.19|2004.45|2002.95|2004.83|2003.33|2004.11|2002.61|0
1646799620000|2022-03-09 04:20:20|2004.37|2002.87|2004.37|2002.87|2004.37|2002.87|2004.37|2002.87|0
1646799630000|2022-03-09 04:20:30|2004.21|2002.71|2004.11|2002.61|2004.35|2002.85|2004.11|2002.61|0
1646799640000|2022-03-09 04:20:40|2004.21|2002.71|2006.02|2004.52|2006.02|2004.52|2004.21|2002.71|0
1646799650000|2022-03-09 04:20:50|2006.06|2004.56|2007.46|2005.96|2007.56|2006.06|2006.06|2004.56|0
1646799660000|2022-03-09 04:21:00|2007.33|2005.83|2007.32|2005.82|2007.8|2006.3|2007.08|2005.58|0
1646799670000|2022-03-09 04:21:10|2007.24|2005.74|2007.3|2005.8|2007.3|2005.8|2007.06|2005.56|0
1646799680000|2022-03-09 04:21:20|2007.18|2005.68|2007.44|2005.94|2007.44|2005.94|2006.96|2005.46|0
1646799690000|2022-03-09 04:21:30|2007.4|2005.9|2006.96|2005.46|2007.4|2005.9|2006.96|2005.46|0
1646799700000|2022-03-09 04:21:40|2007|2005.5|2006.11|2004.61|2007.06|2005.56|2005.87|2004.37|0
1646799710000|2022-03-09 04:21:50|2006.22|2004.72|2006.82|2005.32|2006.82|2005.32|2006.22|2004.72|0
1646799720000|2022-03-09 04:22:00|2006.83|2005.33|2006.82|2005.32|2006.83|2005.33|2006.82|2005.32|0
1646799730000|2022-03-09 04:22:10|2006.86|2005.36|2007.06|2005.56|2007.06|2005.56|2006.86|2005.36|0
1646799740000|2022-03-09 04:22:20|2007.02|2005.52|2006.96|2005.46|2007.02|2005.52|2006.96|2005.46|0
1646799750000|2022-03-09 04:22:30|2006.92|2005.42|2006.72|2005.22|2006.92|2005.42|2006.58|2005.08|0
1646799760000|2022-03-09 04:22:40|2006.82|2005.32|2006.82|2005.32|2006.82|2005.32|2006.82|2005.32|0
1646799770000|2022-03-09 04:22:50|2006.96|2005.46|2007.06|2005.56|2007.06|2005.56|2006.96|2005.46|0
1646799790000|2022-03-09 04:23:10|2007.07|2005.57|2007.3|2005.8|2007.3|2005.8|2007.07|2005.57|0
1646799800000|2022-03-09 04:23:20|2007.31|2005.81|2007.56|2006.06|2007.56|2006.06|2007.3|2005.8|0
1646799810000|2022-03-09 04:23:30|2007.78|2006.28|2007.68|2006.18|2007.92|2006.42|2007.68|2006.18|0
1646799820000|2022-03-09 04:23:40|2007.54|2006.04|2007.44|2005.94|2007.54|2006.04|2007.44|2005.94|0
1646799840000|2022-03-09 04:24:00|2007.48|2005.98|2007.44|2005.94|2007.55|2006.05|2007.44|2005.94|0
1646799870000|2022-03-09 04:24:30|2007.4|2005.9|2006.96|2005.46|2007.4|2005.9|2006.96|2005.46|0
1646799880000|2022-03-09 04:24:40|2007|2005.5|2006.96|2005.46|2007.06|2005.56|2006.96|2005.46|0
1646799890000|2022-03-09 04:24:50|2007.06|2005.56|2006.96|2005.46|2007.06|2005.56|2006.96|2005.46|0
1646799900000|2022-03-09 04:25:00|2007|2005.5|2006.96|2005.46|2007.06|2005.56|2006.96|2005.46|0
1646799910000|2022-03-09 04:25:10|2006.92|2005.42|2006.48|2004.98|2006.92|2005.42|2006.1|2004.6|0
1646799920000|2022-03-09 04:25:20|2006.47|2004.97|2006.23|2004.73|2006.47|2004.97|2006.1|2004.6|0
1646799930000|2022-03-09 04:25:30|2006.19|2004.69|2006.47|2004.97|2006.47|2004.97|2006.1|2004.6|0
1646799940000|2022-03-09 04:25:40|2006.43|2004.93|2006.1|2004.6|2006.43|2004.93|2006.1|2004.6|0
1646799950000|2022-03-09 04:25:50|2006.09|2004.59|2006.33|2004.83|2006.34|2004.84|2005.86|2004.36|0
1646799960000|2022-03-09 04:26:00|2006.29|2004.79|2006.34|2004.84|2006.34|2004.84|2006.23|2004.73|0
1646799970000|2022-03-09 04:26:10|2006.38|2004.88|2006.47|2004.97|2006.47|2004.97|2006.38|2004.88|0
1646799980000|2022-03-09 04:26:20|2006.43|2004.93|2006.33|2004.83|2006.47|2004.97|2006.33|2004.83|0
1646800000000|2022-03-09 04:26:40|2006.37|2004.87|2006.57|2005.07|2006.57|2005.07|2006.37|2004.87|0
1646800010000|2022-03-09 04:26:50|2006.23|2004.73|2007.05|2005.55|2007.05|2005.55|2006.09|2004.59|0
1646800020000|2022-03-09 04:27:00|2007.01|2005.51|2007.53|2006.03|2007.53|2006.03|2006.95|2005.45|0
1646800030000|2022-03-09 04:27:10|2007.49|2005.99|2008.01|2006.51|2008.15|2006.65|2007.43|2005.93|0
1646800040000|2022-03-09 04:27:20|2008.02|2006.52|2008.5|2007|2008.5|2007|2008.02|2006.52|0
1646800050000|2022-03-09 04:27:30|2008.49|2006.99|2008.54|2007.04|2008.54|2007.04|2008.39|2006.89|0
1646800060000|2022-03-09 04:27:40|2008.63|2007.13|2008.74|2007.24|2008.74|2007.24|2008.63|2007.13|0
1646800070000|2022-03-09 04:27:50|2009.69|2008.19|2009.93|2008.43|2010.17|2008.67|2009.69|2008.19|0
1646800080000|2022-03-09 04:28:00|2009.89|2008.39|2010.55|2009.05|2010.55|2009.05|2009.59|2008.09|0
1646800090000|2022-03-09 04:28:10|2010.51|2009.01|2010.55|2009.05|2010.66|2009.16|2010.42|2008.92|0
1646800100000|2022-03-09 04:28:20|2010.51|2009.01|2010.17|2008.67|2010.51|2009.01|2010.07|2008.57|0
1646800110000|2022-03-09 04:28:30|2010.07|2008.57|2011.27|2009.77|2011.99|2010.49|2009.93|2008.43|0
1646800120000|2022-03-09 04:28:40|2011.39|2009.89|2012.22|2010.72|2013.29|2011.79|2011.39|2009.89|0
1646800130000|2022-03-09 04:28:50|2012.23|2010.73|2013.29|2011.79|2013.29|2011.79|2012.23|2010.73|0
1646800140000|2022-03-09 04:29:00|2013.43|2011.93|2014.64|2013.14|2014.74|2013.24|2013.43|2011.93|0
1646800150000|2022-03-09 04:29:10|2014.27|2012.77|2014.72|2013.22|2014.72|2013.22|2014.27|2012.77|0
1646800160000|2022-03-09 04:29:20|2014.88|2013.38|2014.74|2013.24|2015.94|2014.44|2014.64|2013.14|0
1646800170000|2022-03-09 04:29:30|2014.82|2013.32|2015.46|2013.96|2015.7|2014.2|2014.82|2013.32|0
1646800180000|2022-03-09 04:29:40|2015.5|2014|2015.84|2014.34|2015.94|2014.44|2015.36|2013.86|0
1646800190000|2022-03-09 04:29:50|2016.04|2014.54|2017.55|2016.05|2017.55|2016.05|2016.04|2014.54|0
1646800200000|2022-03-09 04:30:00|2017.62|2016.12|2017.73|2016.23|2018.69|2017.19|2017.12|2015.62|0
1646800210000|2022-03-09 04:30:10|2017.61|2016.11|2018.45|2016.95|2018.45|2016.95|2017.35|2015.85|0
1646800220000|2022-03-09 04:30:20|2018.41|2016.91|2018.31|2016.81|2018.55|2017.05|2018.31|2016.81|0
1646800230000|2022-03-09 04:30:30|2018.27|2016.77|2018.55|2017.05|2018.55|2017.05|2018.07|2016.57|0
1646800240000|2022-03-09 04:30:40|2018.51|2017.01|2018.79|2017.29|2018.79|2017.29|2018.44|2016.94|0
1646800250000|2022-03-09 04:30:50|2018.83|2017.33|2019.27|2017.77|2019.27|2017.77|2018.79|2017.29|0
1646800260000|2022-03-09 04:31:00|2019.35|2017.85|2020.12|2018.62|2020.12|2018.62|2019.35|2017.85|0
1646800270000|2022-03-09 04:31:10|2020.26|2018.76|2019.78|2018.28|2020.27|2018.77|2019.78|2018.28|0
1646800280000|2022-03-09 04:31:20|2019.41|2017.91|2018.93|2017.43|2019.55|2018.05|2018.83|2017.33|0
1646800290000|2022-03-09 04:31:30|2019.01|2017.51|2019.07|2017.57|2019.17|2017.67|2019.01|2017.51|0
1646800300000|2022-03-09 04:31:40|2019.06|2017.56|2018.21|2016.71|2019.06|2017.56|2018.21|2016.71|0
1646800310000|2022-03-09 04:31:50|2018.17|2016.67|2017.73|2016.23|2018.21|2016.71|2017.73|2016.23|0
1646800320000|2022-03-09 04:32:00|2017.65|2016.15|2018.21|2016.71|2018.35|2016.85|2017.49|2015.99|0
1646800330000|2022-03-09 04:32:10|2018.05|2016.55|2017.63|2016.13|2018.05|2016.55|2017.63|2016.13|0
1646800340000|2022-03-09 04:32:20|2017.59|2016.09|2016.77|2015.27|2017.63|2016.13|2016.77|2015.27|0
1646800350000|2022-03-09 04:32:30|2016.73|2015.23|2016.78|2015.28|2016.78|2015.28|2016.67|2015.17|0
1646800360000|2022-03-09 04:32:40|2016.77|2015.27|2016.53|2015.03|2016.77|2015.27|2016.53|2015.03|0
1646800370000|2022-03-09 04:32:50|2016.57|2015.07|2016.78|2015.28|2016.78|2015.28|2016.57|2015.07|0
1646800380000|2022-03-09 04:33:00|2016.82|2015.32|2016.77|2015.27|2016.91|2015.41|2016.77|2015.27|0
1646800390000|2022-03-09 04:33:10|2016.73|2015.23|2016.77|2015.27|2016.77|2015.27|2016.67|2015.17|0
1646800400000|2022-03-09 04:33:20|2016.81|2015.31|2016.53|2015.03|2016.91|2015.41|2016.53|2015.03|0
1646800410000|2022-03-09 04:33:30|2016.57|2015.07|2016.19|2014.69|2016.77|2015.27|2016.19|2014.69|0
1646800420000|2022-03-09 04:33:40|2016.11|2014.61|2015.71|2014.21|2016.11|2014.61|2015.71|2014.21|0
1646800430000|2022-03-09 04:33:50|2015.83|2014.33|2015.82|2014.32|2016.06|2014.56|2015.47|2013.97|0
1646800440000|2022-03-09 04:34:00|2015.86|2014.36|2015.95|2014.45|2015.96|2014.46|2015.86|2014.36|0
1646800450000|2022-03-09 04:34:10|2015.96|2014.46|2016.3|2014.8|2016.3|2014.8|2015.96|2014.46|0
1646800460000|2022-03-09 04:34:20|2016.26|2014.76|2016.2|2014.7|2016.3|2014.8|2016.2|2014.7|0
1646800470000|2022-03-09 04:34:30|2016.08|2014.58|2015.58|2014.08|2016.08|2014.58|2015.48|2013.98|0
1646800490000|2022-03-09 04:34:50|2015.54|2014.04|2015.72|2014.22|2015.72|2014.22|2015.24|2013.74|0
1646800500000|2022-03-09 04:35:00|2015.76|2014.26|2015.95|2014.45|2015.96|2014.46|2015.76|2014.26|0
1646800510000|2022-03-09 04:35:10|2015.82|2014.32|2015.58|2014.08|2015.82|2014.32|2015.58|2014.08|0
1646800530000|2022-03-09 04:35:30|2015.71|2014.21|2016.06|2014.56|2016.06|2014.56|2015.71|2014.21|0
1646800540000|2022-03-09 04:35:40|2016.1|2014.6|2016.24|2014.74|2016.3|2014.8|2016.1|2014.6|0
1646800550000|2022-03-09 04:35:50|2016.3|2014.8|2016.3|2014.8|2016.3|2014.8|2016.3|2014.8|0
1646800560000|2022-03-09 04:36:00|2016.31|2014.81|2016.3|2014.8|2016.31|2014.81|2016.3|2014.8|0
1646800570000|2022-03-09 04:36:10|2016.26|2014.76|2016.44|2014.94|2016.44|2014.94|2016.2|2014.7|0
1646800580000|2022-03-09 04:36:20|2016.48|2014.98|2016.54|2015.04|2016.54|2015.04|2016.48|2014.98|0
1646800600000|2022-03-09 04:36:40|2016.46|2014.96|2016.44|2014.94|2016.46|2014.96|2016.3|2014.8|0
1646800610000|2022-03-09 04:36:50|2016.48|2014.98|2016.68|2015.18|2016.68|2015.18|2016.48|2014.98|0
1646800620000|2022-03-09 04:37:00|2016.54|2015.04|2016.54|2015.04|2016.54|2015.04|2016.54|2015.04|0
1646800630000|2022-03-09 04:37:10|2016.5|2015|2016.54|2015.04|2016.54|2015.04|2016.43|2014.93|0
1646800640000|2022-03-09 04:37:20|2016.6|2015.1|2016.65|2015.15|2016.74|2015.24|2016.5|2015|0
1646800650000|2022-03-09 04:37:30|2016.61|2015.11|2016.03|2014.53|2016.61|2015.11|2016.03|2014.53|0
1646800680000|2022-03-09 04:38:00|2015.99|2014.49|2015.93|2014.43|2015.99|2014.49|2015.93|2014.43|0
1646800740000|2022-03-09 04:39:00|2015.97|2014.47|2016.41|2014.91|2016.41|2014.91|2015.97|2014.47|0
1646800750000|2022-03-09 04:39:10|2016.45|2014.95|2016.52|2015.02|2016.52|2015.02|2016.41|2014.91|0
1646800760000|2022-03-09 04:39:20|2016.65|2015.15|2017.13|2015.63|2017.14|2015.64|2016.65|2015.15|0
1646800770000|2022-03-09 04:39:30|2017.14|2015.64|2017.24|2015.74|2017.38|2015.88|2017.14|2015.64|0
1646800800000|2022-03-09 04:40:00|2017.2|2015.7|2017.24|2015.74|2017.24|2015.74|2017.13|2015.63|0
1646800810000|2022-03-09 04:40:10|2017.23|2015.73|2016.51|2015.01|2017.23|2015.73|2016.27|2014.77|0
1646800820000|2022-03-09 04:40:20|2016.52|2015.02|2016.28|2014.78|2016.52|2015.02|2016.28|2014.78|0
1646800830000|2022-03-09 04:40:30|2016.42|2014.92|2016.52|2015.02|2016.52|2015.02|2016.42|2014.92|0
1646800840000|2022-03-09 04:40:40|2016.44|2014.94|2016.28|2014.78|2016.44|2014.94|2016.28|2014.78|0
1646800870000|2022-03-09 04:41:10|2016.24|2014.74|2016.04|2014.54|2016.28|2014.78|2016.04|2014.54|0
1646800880000|2022-03-09 04:41:20|2016.18|2014.68|2016.42|2014.92|2016.42|2014.92|2016.18|2014.68|0
1646800890000|2022-03-09 04:41:30|2016.46|2014.96|2017.01|2015.51|2017.01|2015.51|2016.46|2014.96|0
1646800900000|2022-03-09 04:41:40|2017.05|2015.55|2017.14|2015.64|2017.14|2015.64|2016.76|2015.26|0
1646800910000|2022-03-09 04:41:50|2017.18|2015.68|2017.73|2016.23|2017.73|2016.23|2017.14|2015.64|0
1646800920000|2022-03-09 04:42:00|2017.72|2016.22|2017.38|2015.88|2017.73|2016.23|2017.24|2015.74|0
1646800930000|2022-03-09 04:42:10|2017.25|2015.75|2017.25|2015.75|2017.25|2015.75|2017.25|2015.75|0
1646800940000|2022-03-09 04:42:20|2017.24|2015.74|2017.24|2015.74|2017.24|2015.74|2017.24|2015.74|0
1646800950000|2022-03-09 04:42:30|2017.2|2015.7|2016.76|2015.26|2017.2|2015.7|2016.76|2015.26|0
1646800960000|2022-03-09 04:42:40|2016.68|2015.18|2016.52|2015.02|2016.68|2015.18|2016.52|2015.02|0
1646800970000|2022-03-09 04:42:50|2016.48|2014.98|2016.28|2014.78|2016.48|2014.98|2016.28|2014.78|0
1646800990000|2022-03-09 04:43:10|2016.17|2014.67|2016.17|2014.67|2016.17|2014.67|2016.17|2014.67|0
1646801000000|2022-03-09 04:43:20|2016.06|2014.56|2015.32|2013.82|2016.06|2014.56|2015.22|2013.72|0
1646801010000|2022-03-09 04:43:30|2015.2|2013.7|2015.08|2013.58|2015.32|2013.82|2014.98|2013.48|0
1646801020000|2022-03-09 04:43:40|2015.04|2013.54|2015.08|2013.58|2015.08|2013.58|2014.84|2013.34|0
1646801060000|2022-03-09 04:44:20|2015|2013.5|2014.98|2013.48|2015|2013.5|2014.84|2013.34|0
1646801070000|2022-03-09 04:44:30|2015.02|2013.52|2015.32|2013.82|2015.46|2013.96|2015.02|2013.52|0
1646801080000|2022-03-09 04:44:40|2015.36|2013.86|2015.56|2014.06|2015.56|2014.06|2015.36|2013.86|0
1646801090000|2022-03-09 04:44:50|2015.52|2014.02|2015.56|2014.06|2015.56|2014.06|2015.46|2013.96|0
1646801100000|2022-03-09 04:45:00|2015.6|2014.1|2015.46|2013.96|2015.7|2014.2|2015.46|2013.96|0
1646801110000|2022-03-09 04:45:10|2015.42|2013.92|2015.46|2013.96|2015.46|2013.96|2015.32|2013.82|0
1646801120000|2022-03-09 04:45:20|2015.42|2013.92|2015.32|2013.82|2015.46|2013.96|2015.32|2013.82|0
1646801130000|2022-03-09 04:45:30|2015.24|2013.74|2014.41|2012.91|2015.24|2013.74|2014.41|2012.91|0
1646801140000|2022-03-09 04:45:40|2014.37|2012.87|2014.03|2012.53|2014.37|2012.87|2013.79|2012.29|0
1646801150000|2022-03-09 04:45:50|2013.99|2012.49|2013.79|2012.29|2013.99|2012.49|2013.79|2012.29|0
1646801160000|2022-03-09 04:46:00|2013.83|2012.33|2013.69|2012.19|2013.93|2012.43|2013.55|2012.05|0
1646801170000|2022-03-09 04:46:10|2013.65|2012.15|2013.55|2012.05|2013.65|2012.15|2013.55|2012.05|0
1646801180000|2022-03-09 04:46:20|2013.43|2011.93|2013.31|2011.81|2013.45|2011.95|2013.21|2011.71|0
1646801190000|2022-03-09 04:46:30|2013.27|2011.77|2013.8|2012.3|2013.8|2012.3|2013.21|2011.71|0
1646801210000|2022-03-09 04:46:50|2013.84|2012.34|2013.93|2012.43|2013.93|2012.43|2013.84|2012.34|0
1646801220000|2022-03-09 04:47:00|2014.09|2012.59|2014.28|2012.78|2014.41|2012.91|2014.09|2012.59|0
1646801230000|2022-03-09 04:47:10|2014.31|2012.81|2014.41|2012.91|2014.41|2012.91|2014.31|2012.81|0
1646801240000|2022-03-09 04:47:20|2014.37|2012.87|2014.17|2012.67|2014.51|2013.01|2014.17|2012.67|0
1646801250000|2022-03-09 04:47:30|2014.13|2012.63|2013.79|2012.29|2014.13|2012.63|2013.79|2012.29|0
1646801260000|2022-03-09 04:47:40|2013.72|2012.22|2013.56|2012.06|2013.72|2012.22|2013.45|2011.95|0
1646801270000|2022-03-09 04:47:50|2013.48|2011.98|2013.32|2011.82|2013.48|2011.98|2013.32|2011.82|0
1646801280000|2022-03-09 04:48:00|2013.36|2011.86|2013.32|2011.82|2013.56|2012.06|2013.32|2011.82|0
1646801300000|2022-03-09 04:48:20|2013.24|2011.74|2012.84|2011.34|2013.24|2011.74|2012.84|2011.34|0
1646801310000|2022-03-09 04:48:30|2012.88|2011.38|2013.08|2011.58|2013.08|2011.58|2012.84|2011.34|0
1646801320000|2022-03-09 04:48:40|2013.12|2011.62|2013.32|2011.82|2013.32|2011.82|2013.12|2011.62|0
1646801330000|2022-03-09 04:48:50|2013.28|2011.78|2013.22|2011.72|2013.32|2011.82|2013.22|2011.72|0
1646801360000|2022-03-09 04:49:20|2013.18|2011.68|2013.26|2011.76|2013.26|2011.76|2013.08|2011.58|0
1646801370000|2022-03-09 04:49:30|2013.32|2011.82|2014.43|2012.93|2014.43|2012.93|2013.32|2011.82|0
1646801380000|2022-03-09 04:49:40|2014.53|2013.03|2014.53|2013.03|2014.53|2013.03|2014.53|2013.03|0
1646801390000|2022-03-09 04:49:50|2014.45|2012.95|2014.29|2012.79|2014.45|2012.95|2014.29|2012.79|0
1646801400000|2022-03-09 04:50:00|2014.25|2012.75|2014.77|2013.27|2014.77|2013.27|2013.81|2012.31|0
1646801410000|2022-03-09 04:50:10|2014.92|2013.42|2015.96|2014.46|2015.97|2014.47|2014.92|2013.42|0
1646801420000|2022-03-09 04:50:20|2016|2014.5|2015.97|2014.47|2016.34|2014.84|2015.96|2014.46|0
1646801430000|2022-03-09 04:50:30|2015.96|2014.46|2015.96|2014.46|2015.97|2014.47|2015.96|2014.46|0
1646801440000|2022-03-09 04:50:40|2015.86|2014.36|2015.86|2014.36|2015.86|2014.36|2015.86|2014.36|0
1646801450000|2022-03-09 04:50:50|2015.9|2014.4|2015.96|2014.46|2015.96|2014.46|2015.9|2014.4|0
1646801470000|2022-03-09 04:51:10|2015.92|2014.42|2015.96|2014.46|2015.96|2014.46|2015.85|2014.35|0
1646801480000|2022-03-09 04:51:20|2015.92|2014.42|2015.72|2014.22|2015.92|2014.42|2015.71|2014.21|0
1646801500000|2022-03-09 04:51:40|2015.71|2014.21|2015.71|2014.21|2015.71|2014.21|2015.71|2014.21|0
1646801510000|2022-03-09 04:51:50|2015.67|2014.17|2015|2013.5|2015.67|2014.17|2014.99|2013.49|0
1646801520000|2022-03-09 04:52:00|2015.08|2013.58|2015.23|2013.73|2015.24|2013.74|2015.08|2013.58|0
1646801530000|2022-03-09 04:52:10|2015.24|2013.74|2015.23|2013.73|2015.24|2013.74|2015.23|2013.73|0
1646801540000|2022-03-09 04:52:20|2015.24|2013.74|2015.24|2013.74|2015.24|2013.74|2015.24|2013.74|0
1646801550000|2022-03-09 04:52:30|2015.28|2013.78|2015.72|2014.22|2015.72|2014.22|2015.28|2013.78|0
1646801560000|2022-03-09 04:52:40|2015.71|2014.21|2015.24|2013.74|2015.71|2014.21|2015.24|2013.74|0
1646801570000|2022-03-09 04:52:50|2015.23|2013.73|2015.23|2013.73|2015.24|2013.74|2015.23|2013.73|0
1646801580000|2022-03-09 04:53:00|2015.24|2013.74|2015.23|2013.73|2015.24|2013.74|2015.23|2013.73|0
1646801590000|2022-03-09 04:53:10|2015.24|2013.74|2015.24|2013.74|2015.24|2013.74|2015.24|2013.74|0
1646801600000|2022-03-09 04:53:20|2015.2|2013.7|2015.13|2013.63|2015.2|2013.7|2015.13|2013.63|0
1646801610000|2022-03-09 04:53:30|2015.01|2013.51|2014.76|2013.26|2015.01|2013.51|2014.76|2013.26|0
1646801630000|2022-03-09 04:53:50|2014.92|2013.42|2015.24|2013.74|2015.24|2013.74|2014.92|2013.42|0
1646801650000|2022-03-09 04:54:10|2015.28|2013.78|2015.38|2013.88|2015.38|2013.88|2015.28|2013.78|0
1646801660000|2022-03-09 04:54:20|2015.34|2013.84|2015.24|2013.74|2015.34|2013.84|2015.24|2013.74|0
1646801670000|2022-03-09 04:54:30|2015.38|2013.88|2015.24|2013.74|2015.38|2013.88|2015.24|2013.74|0
1646801700000|2022-03-09 04:55:00|2015.2|2013.7|2015.24|2013.74|2015.24|2013.74|2015.13|2013.63|0
1646801710000|2022-03-09 04:55:10|2015.28|2013.78|2015.24|2013.74|2015.38|2013.88|2015.24|2013.74|0
1646801720000|2022-03-09 04:55:20|2015.14|2013.64|2015.14|2013.64|2015.14|2013.64|2015.14|2013.64|0
1646801730000|2022-03-09 04:55:30|2015.18|2013.68|2015.24|2013.74|2015.24|2013.74|2015.18|2013.68|0
1646801760000|2022-03-09 04:56:00|2015.01|2013.51|2014.48|2012.98|2015.01|2013.51|2014.48|2012.98|0
1646801770000|2022-03-09 04:56:10|2014.42|2012.92|2014.28|2012.78|2014.42|2012.92|2014.28|2012.78|0
1646801780000|2022-03-09 04:56:20|2014.29|2012.79|2014.29|2012.79|2014.29|2012.79|2014.29|2012.79|0
1646801790000|2022-03-09 04:56:30|2014.33|2012.83|2015.25|2013.75|2015.25|2013.75|2014.33|2012.83|0
1646801810000|2022-03-09 04:56:50|2015.21|2013.71|2015.25|2013.75|2015.25|2013.75|2015.14|2013.64|0
1646801820000|2022-03-09 04:57:00|2015.38|2013.88|2015.23|2013.73|2015.38|2013.88|2015.23|2013.73|0
1646801830000|2022-03-09 04:57:10|2015.19|2013.69|2014.31|2012.81|2015.19|2013.69|2014.28|2012.78|0
1646801840000|2022-03-09 04:57:20|2014.41|2012.91|2014.41|2012.91|2014.41|2012.91|2014.27|2012.77|0
1646801850000|2022-03-09 04:57:30|2014.28|2012.78|2014.27|2012.77|2014.28|2012.78|2014.27|2012.77|0
1646801860000|2022-03-09 04:57:40|2014.28|2012.78|2013.69|2012.19|2014.28|2012.78|2013.69|2012.19|0
1646801870000|2022-03-09 04:57:50|2013.61|2012.11|2013.32|2011.82|2013.61|2012.11|2013.21|2011.71|0
1646801890000|2022-03-09 04:58:10|2013.31|2011.81|2013.69|2012.19|2013.8|2012.3|2013.31|2011.81|0
1646801920000|2022-03-09 04:58:40|2013.8|2012.3|2013.7|2012.2|2013.94|2012.44|2013.7|2012.2|0
1646801930000|2022-03-09 04:58:50|2013.69|2012.19|2013.56|2012.06|2013.69|2012.19|2013.56|2012.06|0
1646801940000|2022-03-09 04:59:00|2013.52|2012.02|2013.31|2011.81|2013.52|2012.02|2013.31|2011.81|0
1646801950000|2022-03-09 04:59:10|2013.15|2011.65|2012.83|2011.33|2013.15|2011.65|2012.83|2011.33|0
1646801960000|2022-03-09 04:59:20|2012.87|2011.37|2012.97|2011.47|2012.97|2011.47|2012.59|2011.09|0
1646801970000|2022-03-09 04:59:30|2012.93|2011.43|2012.83|2011.33|2012.93|2011.43|2012.83|2011.33|0
1646801980000|2022-03-09 04:59:40|2012.75|2011.25|2012.59|2011.09|2012.75|2011.25|2012.59|2011.09|0
1646801990000|2022-03-09 04:59:50|2012.63|2011.13|2012.83|2011.33|2012.83|2011.33|2012.63|2011.13|0
1646802000000|2022-03-09 05:00:00|2012.97|2011.47|2012.59|2011.09|2012.97|2011.47|2012.59|2011.09|0
1646802010000|2022-03-09 05:00:10|2012.55|2011.05|2012.59|2011.09|2012.59|2011.09|2012.49|2010.99|0
1646802020000|2022-03-09 05:00:20|2012.63|2011.13|2012.83|2011.33|2012.83|2011.33|2012.63|2011.13|0
1646802040000|2022-03-09 05:00:40|2012.79|2011.29|2012.35|2010.85|2012.83|2011.33|2012.35|2010.85|0
1646802050000|2022-03-09 05:00:50|2012.34|2010.84|2011.52|2010.02|2012.34|2010.84|2011.52|2010.02|0
1646802060000|2022-03-09 05:01:00|2011.56|2010.06|2011.52|2010.02|2011.63|2010.13|2011.52|2010.02|0
1646802070000|2022-03-09 05:01:10|2011.56|2010.06|2011.52|2010.02|2011.76|2010.26|2011.52|2010.02|0
1646802080000|2022-03-09 05:01:20|2011.56|2010.06|2011.38|2009.88|2011.62|2010.12|2011.38|2009.88|0
1646802090000|2022-03-09 05:01:30|2011.34|2009.84|2009.93|2008.43|2011.34|2009.84|2009.93|2008.43|0
1646802100000|2022-03-09 05:01:40|2009.97|2008.47|2010.17|2008.67|2010.17|2008.67|2009.97|2008.47|0
1646802110000|2022-03-09 05:01:50|2010.13|2008.63|2010.31|2008.81|2010.31|2008.81|2010.07|2008.57|0
1646802120000|2022-03-09 05:02:00|2010.27|2008.77|2010.17|2008.67|2010.27|2008.77|2010.07|2008.57|0
1646802130000|2022-03-09 05:02:10|2010.09|2008.59|2009.93|2008.43|2010.09|2008.59|2009.93|2008.43|0
1646802150000|2022-03-09 05:02:30|2010.01|2008.51|2010.17|2008.67|2010.17|2008.67|2010.01|2008.51|0
1646802160000|2022-03-09 05:02:40|2010.13|2008.63|2009.59|2008.09|2010.13|2008.63|2009.59|2008.09|0
1646802170000|2022-03-09 05:02:50|2009.51|2008.01|2009.69|2008.19|2009.83|2008.33|2009.35|2007.85|0
1646802180000|2022-03-09 05:03:00|2009.85|2008.35|2009.83|2008.33|2010.17|2008.67|2009.83|2008.33|0
1646802190000|2022-03-09 05:03:10|2009.91|2008.41|2010.17|2008.67|2010.17|2008.67|2009.91|2008.41|0
1646802200000|2022-03-09 05:03:20|2010.13|2008.63|2010.17|2008.67|2010.17|2008.67|2010.07|2008.57|0
1646802210000|2022-03-09 05:03:30|2010.07|2008.57|2009.93|2008.43|2010.17|2008.67|2009.93|2008.43|0
1646802220000|2022-03-09 05:03:40|2009.85|2008.35|2010.07|2008.57|2010.07|2008.57|2009.69|2008.19|0
1646802230000|2022-03-09 05:03:50|2010.03|2008.53|2010.07|2008.57|2010.07|2008.57|2009.93|2008.43|0
1646802240000|2022-03-09 05:04:00|2010.11|2008.61|2010.17|2008.67|2010.17|2008.67|2010.11|2008.61|0
1646802250000|2022-03-09 05:04:10|2010.21|2008.71|2009.93|2008.43|2010.31|2008.81|2009.93|2008.43|0
1646802260000|2022-03-09 05:04:20|2009.83|2008.33|2009.93|2008.43|2009.93|2008.43|2009.83|2008.33|0
1646802270000|2022-03-09 05:04:30|2009.73|2008.23|2009.45|2007.95|2009.73|2008.23|2009.35|2007.85|0
1646802290000|2022-03-09 05:04:50|2009.59|2008.09|2009.83|2008.33|2009.83|2008.33|2009.59|2008.09|0
1646802300000|2022-03-09 05:05:00|2009.87|2008.37|2009.93|2008.43|2009.93|2008.43|2009.87|2008.37|0
1646802310000|2022-03-09 05:05:10|2009.97|2008.47|2010.17|2008.67|2010.17|2008.67|2009.93|2008.43|0
1646802320000|2022-03-09 05:05:20|2010.21|2008.71|2010.31|2008.81|2010.31|2008.81|2010.21|2008.71|0
1646802340000|2022-03-09 05:05:40|2010.35|2008.85|2010.31|2008.81|2010.41|2008.91|2010.31|2008.81|0
1646802350000|2022-03-09 05:05:50|2010.35|2008.85|2010.17|2008.67|2010.41|2008.91|2010.17|2008.67|0
1646802360000|2022-03-09 05:06:00|2010.18|2008.68|2010.07|2008.57|2010.18|2008.68|2010.07|2008.57|0
1646802370000|2022-03-09 05:06:10|2010.11|2008.61|2009.93|2008.43|2010.17|2008.67|2009.93|2008.43|0
1646802380000|2022-03-09 05:06:20|2010.01|2008.51|2010.31|2008.81|2010.31|2008.81|2010.01|2008.51|0
1646802390000|2022-03-09 05:06:30|2010.51|2009.01|2009.93|2008.43|2010.89|2009.39|2009.93|2008.43|0
1646802400000|2022-03-09 05:06:40|2009.97|2008.47|2010.17|2008.67|2010.17|2008.67|2009.97|2008.47|0
1646802410000|2022-03-09 05:06:50|2010.13|2008.63|2009.93|2008.43|2010.13|2008.63|2009.93|2008.43|0
1646802430000|2022-03-09 05:07:10|2010.09|2008.59|2010.31|2008.81|2010.41|2008.91|2010.09|2008.59|0
1646802460000|2022-03-09 05:07:40|2010.43|2008.93|2010.78|2009.28|2010.78|2009.28|2010.41|2008.91|0
1646802480000|2022-03-09 05:08:00|2010.79|2009.29|2010.78|2009.28|2010.79|2009.29|2010.78|2009.28|0
1646802500000|2022-03-09 05:08:20|2010.66|2009.16|2010.65|2009.15|2010.66|2009.16|2010.41|2008.91|0
1646802570000|2022-03-09 05:09:30|2010.49|2008.99|2010.07|2008.57|2010.49|2008.99|2010.07|2008.57|0
1646802580000|2022-03-09 05:09:40|2010.03|2008.53|2009.93|2008.43|2010.03|2008.53|2009.93|2008.43|0
1646802590000|2022-03-09 05:09:50|2009.45|2007.95|2009.45|2007.95|2009.45|2007.95|2009.45|2007.95|0
1646802600000|2022-03-09 05:10:00|2009.41|2007.91|2009.21|2007.71|2009.41|2007.91|2009.21|2007.71|0
1646802610000|2022-03-09 05:10:10|2009.1|2007.6|2009.1|2007.6|2009.35|2007.85|2009.1|2007.6|0
1646802620000|2022-03-09 05:10:20|2008.97|2007.47|2008.97|2007.47|2008.97|2007.47|2008.97|2007.47|0
1646802660000|2022-03-09 05:11:00|2008.93|2007.43|2009.11|2007.61|2009.11|2007.61|2008.86|2007.36|0
1646802670000|2022-03-09 05:11:10|2009.15|2007.65|2009.21|2007.71|2009.69|2008.19|2009.15|2007.65|0
1646802680000|2022-03-09 05:11:20|2009.35|2007.85|2009.45|2007.95|2009.45|2007.95|2009.35|2007.85|0
1646802690000|2022-03-09 05:11:30|2009.69|2008.19|2009.69|2008.19|2009.69|2008.19|2009.69|2008.19|0
1646802700000|2022-03-09 05:11:40|2009.85|2008.35|2010.18|2008.68|2010.18|2008.68|2009.85|2008.35|0
1646802710000|2022-03-09 05:11:50|2010.22|2008.72|2010.65|2009.15|2010.79|2009.29|2010.22|2008.72|0
1646802720000|2022-03-09 05:12:00|2010.89|2009.39|2010.89|2009.39|2010.89|2009.39|2010.89|2009.39|0
1646802730000|2022-03-09 05:12:10|2010.85|2009.35|2010.78|2009.28|2010.85|2009.35|2010.65|2009.15|0
1646802740000|2022-03-09 05:12:20|2010.65|2009.15|2010.79|2009.29|2010.79|2009.29|2010.65|2009.15|0
1646802750000|2022-03-09 05:12:30|2010.78|2009.28|2010.78|2009.28|2010.78|2009.28|2010.78|2009.28|0
1646802770000|2022-03-09 05:12:50|2010.65|2009.15|2010.79|2009.29|2010.79|2009.29|2010.65|2009.15|0
1646802780000|2022-03-09 05:13:00|2010.83|2009.33|2010.89|2009.39|2010.89|2009.39|2010.78|2009.28|0
1646802790000|2022-03-09 05:13:10|2010.93|2009.43|2011.13|2009.63|2011.13|2009.63|2010.89|2009.39|0
1646802830000|2022-03-09 05:13:50|2011.17|2009.67|2011.13|2009.63|2011.37|2009.87|2011.13|2009.63|0
1646802840000|2022-03-09 05:14:00|2011.27|2009.77|2011.37|2009.87|2011.37|2009.87|2011.27|2009.77|0
1646802860000|2022-03-09 05:14:20|2011.36|2009.86|2010.17|2008.67|2011.36|2009.86|2010.17|2008.67|0
1646802870000|2022-03-09 05:14:30|2010.07|2008.57|2009.35|2007.85|2010.07|2008.57|2009.35|2007.85|0
1646802880000|2022-03-09 05:14:40|2009.42|2007.92|2008.97|2007.47|2009.59|2008.09|2008.97|2007.47|0
1646802900000|2022-03-09 05:15:00|2008.87|2007.37|2008.73|2007.23|2008.87|2007.37|2008.62|2007.12|0
1646802910000|2022-03-09 05:15:10|2008.72|2007.22|2008.97|2007.47|2008.97|2007.47|2008.62|2007.12|0
1646802920000|2022-03-09 05:15:20|2009.13|2007.63|2008.73|2007.23|2009.45|2007.95|2008.73|2007.23|0
1646802930000|2022-03-09 05:15:30|2008.69|2007.19|2008.97|2007.47|2009.11|2007.61|2008.63|2007.13|0
1646802940000|2022-03-09 05:15:40|2008.86|2007.36|2008.73|2007.23|2008.97|2007.47|2008.73|2007.23|0
1646802950000|2022-03-09 05:15:50|2008.77|2007.27|2008.87|2007.37|2008.87|2007.37|2008.77|2007.27|0
1646802960000|2022-03-09 05:16:00|2008.83|2007.33|2008.63|2007.13|2008.83|2007.33|2008.63|2007.13|0
1646802970000|2022-03-09 05:16:10|2008.62|2007.12|2007.42|2005.92|2008.62|2007.12|2007.28|2005.78|0
1646802980000|2022-03-09 05:16:20|2007.05|2005.55|2007.28|2005.78|2007.66|2006.16|2007.05|2005.55|0
1646802990000|2022-03-09 05:16:30|2007.24|2005.74|2006.81|2005.31|2007.24|2005.74|2006.8|2005.3|0
1646803000000|2022-03-09 05:16:40|2006.8|2005.3|2006.32|2004.82|2006.8|2005.3|2005.84|2004.34|0
1646803020000|2022-03-09 05:17:00|2006.28|2004.78|2006.08|2004.58|2006.28|2004.78|2005.73|2004.23|0
1646803030000|2022-03-09 05:17:10|2006.12|2004.62|2006.32|2004.82|2006.32|2004.82|2006.12|2004.62|0
1646803040000|2022-03-09 05:17:20|2006.36|2004.86|2006.8|2005.3|2007.04|2005.54|2006.36|2004.86|0
1646803050000|2022-03-09 05:17:30|2006.76|2005.26|2006.7|2005.2|2006.76|2005.26|2006.69|2005.19|0
1646803060000|2022-03-09 05:17:40|2006.62|2005.12|2006.56|2005.06|2006.8|2005.3|2006.46|2004.96|0
1646803070000|2022-03-09 05:17:50|2006.57|2005.07|2006.08|2004.58|2006.57|2005.07|2006.08|2004.58|0
1646803080000|2022-03-09 05:18:00|2006.09|2004.59|2006.33|2004.83|2006.33|2004.83|2006.08|2004.58|0
1646803090000|2022-03-09 05:18:10|2006.32|2004.82|2006.46|2004.96|2006.46|2004.96|2006.32|2004.82|0
1646803100000|2022-03-09 05:18:20|2006.42|2004.92|2006.46|2004.96|2006.46|2004.96|2006.32|2004.82|0
1646803110000|2022-03-09 05:18:30|2006.54|2005.04|2006.81|2005.31|2006.81|2005.31|2006.54|2005.04|0
1646803120000|2022-03-09 05:18:40|2006.8|2005.3|2006.8|2005.3|2006.8|2005.3|2006.8|2005.3|0
1646803130000|2022-03-09 05:18:50|2006.81|2005.31|2006.81|2005.31|2006.81|2005.31|2006.8|2005.3|0
1646803140000|2022-03-09 05:19:00|2006.8|2005.3|2007.76|2006.26|2007.77|2006.27|2006.8|2005.3|0
1646803150000|2022-03-09 05:19:10|2007.8|2006.3|2007.66|2006.16|2007.9|2006.4|2007.52|2006.02|0
1646803160000|2022-03-09 05:19:20|2007.7|2006.2|2007.98|2006.48|2007.98|2006.48|2007.64|2006.14|0
1646803180000|2022-03-09 05:19:40|2007.82|2006.32|2007.5|2006|2007.82|2006.32|2007.5|2006|0
1646803190000|2022-03-09 05:19:50|2007.58|2006.08|2007.74|2006.24|2007.74|2006.24|2007.58|2006.08|0
1646803200000|2022-03-09 05:20:00|2007.75|2006.25|2007.51|2006.01|2007.75|2006.25|2007.51|2006.01|0
1646803210000|2022-03-09 05:20:10|2007.55|2006.05|2007.65|2006.15|2007.65|2006.15|2007.55|2006.05|0
1646803220000|2022-03-09 05:20:20|2007.75|2006.25|2008.48|2006.98|2008.61|2007.11|2007.75|2006.25|0
1646803240000|2022-03-09 05:20:40|2008.86|2007.36|2008.72|2007.22|2008.86|2007.36|2008.72|2007.22|0
1646803250000|2022-03-09 05:20:50|2008.76|2007.26|2008.72|2007.22|2008.86|2007.36|2008.72|2007.22|0
1646803260000|2022-03-09 05:21:00|2008.76|2007.26|2008.86|2007.36|2008.86|2007.36|2008.76|2007.26|0
1646803270000|2022-03-09 05:21:10|2008.85|2007.35|2008.86|2007.36|2008.86|2007.36|2008.62|2007.12|0
1646803280000|2022-03-09 05:21:20|2008.85|2007.35|2008.85|2007.35|2008.86|2007.36|2008.85|2007.35|0
1646803290000|2022-03-09 05:21:30|2008.86|2007.36|2008.85|2007.35|2008.86|2007.36|2008.85|2007.35|0
1646803300000|2022-03-09 05:21:40|2008.82|2007.32|2008.24|2006.74|2008.82|2007.32|2008.24|2006.74|0
1646803310000|2022-03-09 05:21:50|2008.16|2006.66|2008|2006.5|2008.16|2006.66|2008|2006.5|0
1646803320000|2022-03-09 05:22:00|2007.92|2006.42|2008|2006.5|2008|2006.5|2007.76|2006.26|0
1646803340000|2022-03-09 05:22:20|2008.24|2006.74|2008.24|2006.74|2008.24|2006.74|2008.24|2006.74|0
1646803360000|2022-03-09 05:22:40|2008.2|2006.7|2007.9|2006.4|2008.2|2006.7|2007.9|2006.4|0
1646803370000|2022-03-09 05:22:50|2007.94|2006.44|2007.76|2006.26|2008|2006.5|2007.76|2006.26|0
1646803380000|2022-03-09 05:23:00|2007.9|2006.4|2008.24|2006.74|2008.24|2006.74|2007.9|2006.4|0
1646803390000|2022-03-09 05:23:10|2008.2|2006.7|2007.76|2006.26|2008.2|2006.7|2007.76|2006.26|0
1646803400000|2022-03-09 05:23:20|2007.72|2006.22|2007.66|2006.16|2007.72|2006.22|2007.66|2006.16|0
1646803410000|2022-03-09 05:23:30|2007.7|2006.2|2007.76|2006.26|2007.76|2006.26|2007.7|2006.2|0
1646803420000|2022-03-09 05:23:40|2007.72|2006.22|2007.04|2005.54|2007.72|2006.22|2007.04|2005.54|0
1646803430000|2022-03-09 05:23:50|2007|2005.5|2006.8|2005.3|2007|2005.5|2006.8|2005.3|0
1646803440000|2022-03-09 05:24:00|2006.84|2005.34|2006.8|2005.3|2007.04|2005.54|2006.8|2005.3|0
1646803450000|2022-03-09 05:24:10|2006.76|2005.26|2006.7|2005.2|2006.8|2005.3|2006.56|2005.06|0
1646803460000|2022-03-09 05:24:20|2006.8|2005.3|2006.56|2005.06|2006.8|2005.3|2006.56|2005.06|0
1646803480000|2022-03-09 05:24:40|2006.68|2005.18|2006.94|2005.44|2006.94|2005.44|2006.68|2005.18|0
1646803490000|2022-03-09 05:24:50|2007.02|2005.52|2007.18|2005.68|2007.28|2005.78|2007.02|2005.52|0
1646803500000|2022-03-09 05:25:00|2007.22|2005.72|2007.28|2005.78|2007.28|2005.78|2007.22|2005.72|0
1646803510000|2022-03-09 05:25:10|2007.12|2005.62|2006.56|2005.06|2007.12|2005.62|2006.56|2005.06|0
1646803520000|2022-03-09 05:25:20|2006.48|2004.98|2007.29|2005.79|2007.29|2005.79|2006.32|2004.82|0
1646803530000|2022-03-09 05:25:30|2007.33|2005.83|2007.53|2006.03|2007.67|2006.17|2007.18|2005.68|0
1646803540000|2022-03-09 05:25:40|2007.54|2006.04|2009.12|2007.62|2009.12|2007.62|2007.54|2006.04|0
1646803550000|2022-03-09 05:25:50|2009.08|2007.58|2010.32|2008.82|2010.32|2008.82|2008.74|2007.24|0
1646803560000|2022-03-09 05:26:00|2010.2|2008.7|2011.05|2009.55|2011.05|2009.55|2009.94|2008.44|0
1646803570000|2022-03-09 05:26:10|2011.04|2009.54|2011.15|2009.65|2011.15|2009.65|2010.43|2008.93|0
1646803580000|2022-03-09 05:26:20|2010.67|2009.17|2010.67|2009.17|2010.67|2009.17|2010.67|2009.17|0
1646803590000|2022-03-09 05:26:30|2010.9|2009.4|2011.62|2010.12|2011.62|2010.12|2010.9|2009.4|0
1646803610000|2022-03-09 05:26:50|2011.66|2010.16|2011.62|2010.12|2011.86|2010.36|2011.62|2010.12|0
1646803620000|2022-03-09 05:27:00|2011.58|2010.08|2010.68|2009.18|2011.58|2010.08|2010.68|2009.18|0
1646803630000|2022-03-09 05:27:10|2010.43|2008.93|2010.43|2008.93|2010.43|2008.93|2010.08|2008.58|0
1646803640000|2022-03-09 05:27:20|2010.33|2008.83|2010.43|2008.93|2010.43|2008.93|2010.32|2008.82|0
1646803650000|2022-03-09 05:27:30|2010.51|2009.01|2010.67|2009.17|2010.67|2009.17|2010.51|2009.01|0
1646803690000|2022-03-09 05:28:10|2010.66|2009.16|2010.67|2009.17|2010.67|2009.17|2010.66|2009.16|0
1646803700000|2022-03-09 05:28:20|2010.66|2009.16|2010.8|2009.3|2010.8|2009.3|2010.66|2009.16|0
1646803710000|2022-03-09 05:28:30|2010.67|2009.17|2010.66|2009.16|2010.67|2009.17|2010.56|2009.06|0
1646803720000|2022-03-09 05:28:40|2010.58|2009.08|2010.43|2008.93|2010.58|2009.08|2010.42|2008.92|0
1646803730000|2022-03-09 05:28:50|2010.42|2008.92|2009.84|2008.34|2010.42|2008.92|2009.71|2008.21|0
1646803740000|2022-03-09 05:29:00|2009.8|2008.3|2009.84|2008.34|2009.95|2008.45|2009.7|2008.2|0
1646803750000|2022-03-09 05:29:10|2009.88|2008.38|2009.71|2008.21|2010.19|2008.69|2009.7|2008.2|0
1646803760000|2022-03-09 05:29:20|2009.7|2008.2|2009.22|2007.72|2009.7|2008.2|2009.22|2007.72|0
1646803770000|2022-03-09 05:29:30|2009.23|2007.73|2009.84|2008.34|2009.84|2008.34|2009.23|2007.73|0
1646803780000|2022-03-09 05:29:40|2009.95|2008.45|2009.6|2008.1|2009.95|2008.45|2009.6|2008.1|0
1646803790000|2022-03-09 05:29:50|2009.64|2008.14|2009.7|2008.2|2009.71|2008.21|2009.64|2008.14|0
1646803800000|2022-03-09 05:30:00|2009.71|2008.21|2009.47|2007.97|2009.84|2008.34|2009.46|2007.96|0
1646803810000|2022-03-09 05:30:10|2009.51|2008.01|2009.71|2008.21|2009.71|2008.21|2009.51|2008.01|0
1646803820000|2022-03-09 05:30:20|2009.75|2008.25|2009.22|2007.72|2009.84|2008.34|2009.22|2007.72|0
1646803830000|2022-03-09 05:30:30|2009.26|2007.76|2009.6|2008.1|2009.6|2008.1|2009.26|2007.76|0
1646803840000|2022-03-09 05:30:40|2009.68|2008.18|2009.6|2008.1|2009.84|2008.34|2009.6|2008.1|0
1646803850000|2022-03-09 05:30:50|2009.32|2007.82|2008.5|2007|2009.32|2007.82|2008.5|2007|0
1646803860000|2022-03-09 05:31:00|2008.46|2006.96|2008.5|2007|2008.64|2007.14|2008.4|2006.9|0
1646803870000|2022-03-09 05:31:10|2008.64|2007.14|2008.74|2007.24|2008.74|2007.24|2008.4|2006.9|0
1646803880000|2022-03-09 05:31:20|2008.75|2007.25|2008.88|2007.38|2009.71|2008.21|2008.75|2007.25|0
1646803890000|2022-03-09 05:31:30|2008.92|2007.42|2008.89|2007.39|2009.47|2007.97|2008.89|2007.39|0
1646803900000|2022-03-09 05:31:40|2008.88|2007.38|2009.12|2007.62|2009.13|2007.63|2008.88|2007.38|0
1646803910000|2022-03-09 05:31:50|2009.13|2007.63|2008.99|2007.49|2009.13|2007.63|2008.99|2007.49|0
1646803920000|2022-03-09 05:32:00|2008.83|2007.33|2008.51|2007.01|2008.83|2007.33|2008.16|2006.66|0
1646803930000|2022-03-09 05:32:10|2008.43|2006.93|2008.03|2006.53|2008.43|2006.93|2008.03|2006.53|0
1646803940000|2022-03-09 05:32:20|2007.95|2006.45|2007.68|2006.18|2008.03|2006.53|2007.31|2005.81|0
1646803950000|2022-03-09 05:32:30|2007.69|2006.19|2007.55|2006.05|2007.69|2006.19|2007.44|2005.94|0
1646803960000|2022-03-09 05:32:40|2007.47|2005.97|2006.59|2005.09|2007.47|2005.97|2006.35|2004.85|0
1646803970000|2022-03-09 05:32:50|2006.35|2004.85|2006|2004.5|2006.35|2004.85|2006|2004.5|0
1646803980000|2022-03-09 05:33:00|2005.86|2004.36|2005.28|2003.78|2005.86|2004.36|2005.14|2003.64|0
1646803990000|2022-03-09 05:33:10|2005.32|2003.82|2005.38|2003.88|2005.38|2003.88|2005.28|2003.78|0
1646804000000|2022-03-09 05:33:20|2005.3|2003.8|2004.9|2003.4|2005.3|2003.8|2004.9|2003.4|0
1646804010000|2022-03-09 05:33:30|2004.93|2003.43|2005.38|2003.88|2005.51|2004.01|2004.9|2003.4|0
1646804020000|2022-03-09 05:33:40|2005.33|2003.83|2005.27|2003.77|2005.33|2003.83|2005.03|2003.53|0
1646804030000|2022-03-09 05:33:50|2005.03|2003.53|2004.89|2003.39|2005.03|2003.53|2004.55|2003.05|0
1646804040000|2022-03-09 05:34:00|2004.85|2003.35|2005.27|2003.77|2005.27|2003.77|2004.55|2003.05|0
1646804050000|2022-03-09 05:34:10|2005.23|2003.73|2005.37|2003.87|2005.51|2004.01|2005.03|2003.53|0
1646804060000|2022-03-09 05:34:20|2005.26|2003.76|2005.26|2003.76|2005.26|2003.76|2005.26|2003.76|0
1646804070000|2022-03-09 05:34:30|2005.37|2003.87|2005.37|2003.87|2005.61|2004.11|2005.37|2003.87|0
1646804080000|2022-03-09 05:34:40|2005.26|2003.76|2005.27|2003.77|2005.27|2003.77|2005.26|2003.76|0
1646804090000|2022-03-09 05:34:50|2005.26|2003.76|2004.65|2003.15|2005.26|2003.76|2004.65|2003.15|0
1646804100000|2022-03-09 05:35:00|2004.53|2003.03|2004.41|2002.91|2004.53|2003.03|2004.3|2002.8|0
1646804110000|2022-03-09 05:35:10|2004.31|2002.81|2004.3|2002.8|2004.31|2002.81|2004.3|2002.8|0
1646804120000|2022-03-09 05:35:20|2004.31|2002.81|2004.17|2002.67|2004.55|2003.05|2004.17|2002.67|0
1646804130000|2022-03-09 05:35:30|2004.31|2002.81|2004.41|2002.91|2004.55|2003.05|2004.31|2002.81|0
1646804140000|2022-03-09 05:35:40|2004.45|2002.95|2003.7|2002.2|2004.55|2003.05|2003.69|2002.19|0
1646804150000|2022-03-09 05:35:50|2003.69|2002.19|2003.83|2002.33|2003.83|2002.33|2003.69|2002.19|0
1646804160000|2022-03-09 05:36:00|2003.71|2002.21|2003.45|2001.95|2003.71|2002.21|2003.45|2001.95|0
1646804170000|2022-03-09 05:36:10|2003.37|2001.87|2002.5|2001|2003.37|2001.87|2002.5|2001|0
1646804180000|2022-03-09 05:36:20|2002.57|2001.07|2002.25|2000.75|2002.73|2001.23|2002.25|2000.75|0
1646804190000|2022-03-09 05:36:30|2002.09|2000.59|2002.14|2000.64|2002.25|2000.75|2001.77|2000.27|0
1646804200000|2022-03-09 05:36:40|2001.98|2000.48|2002.25|2000.75|2002.49|2000.99|2001.66|2000.16|0
1646804210000|2022-03-09 05:36:50|2002.39|2000.89|2002.74|2001.24|2002.98|2001.48|2002.25|2000.75|0
1646804220000|2022-03-09 05:37:00|2002.73|2001.23|2002.26|2000.76|2002.74|2001.24|2002.25|2000.75|0
1646804230000|2022-03-09 05:37:10|2002.3|2000.8|2002.15|2000.65|2002.39|2000.89|2002.15|2000.65|0
1646804240000|2022-03-09 05:37:20|2002.14|2000.64|2001.77|2000.27|2002.15|2000.65|2001.77|2000.27|0
1646804250000|2022-03-09 05:37:30|2001.61|2000.11|2000.81|1999.31|2001.61|2000.11|2000.81|1999.31|0
1646804260000|2022-03-09 05:37:40|2000.9|1999.4|2000.17|1998.67|2001.03|1999.53|2000.06|1998.56|0
1646804270000|2022-03-09 05:37:50|2000.25|1998.75|2000.3|1998.8|2000.41|1998.91|2000.17|1998.67|0
1646804280000|2022-03-09 05:38:00|2000.38|1998.88|2001.13|1999.63|2001.37|1999.87|2000.38|1998.88|0
1646804290000|2022-03-09 05:38:10|2001.12|1999.62|2000.89|1999.39|2001.12|1999.62|2000.64|1999.14|0
1646804300000|2022-03-09 05:38:20|2000.85|1999.35|2000.78|1999.28|2000.85|1999.35|2000.78|1999.28|0
1646804310000|2022-03-09 05:38:30|2000.74|1999.24|2000.17|1998.67|2000.78|1999.28|2000.17|1998.67|0
1646804320000|2022-03-09 05:38:40|2000.21|1998.71|2000.3|1998.8|2000.3|1998.8|2000.17|1998.67|0
1646804330000|2022-03-09 05:38:50|2000.34|1998.84|2000.41|1998.91|2000.41|1998.91|2000.34|1998.84|0
1646804340000|2022-03-09 05:39:00|2000.44|1998.94|2000.78|1999.28|2000.78|1999.28|2000.4|1998.9|0
1646804350000|2022-03-09 05:39:10|2000.74|1999.24|2000.4|1998.9|2000.74|1999.24|2000.4|1998.9|0
1646804360000|2022-03-09 05:39:20|2000.36|1998.86|2000.16|1998.66|2000.36|1998.86|2000.16|1998.66|0
1646804370000|2022-03-09 05:39:30|2000.29|1998.79|1999.44|1997.94|2000.3|1998.8|1999.44|1997.94|0
1646804380000|2022-03-09 05:39:40|1999.36|1997.86|1998.46|1996.96|1999.36|1997.86|1998.36|1996.86|0
1646804390000|2022-03-09 05:39:50|1998.5|1997|1998.7|1997.2|1998.84|1997.34|1998.46|1996.96|0
1646804400000|2022-03-09 05:40:00|1998.78|1997.28|1998.36|1996.86|1998.94|1997.44|1998.22|1996.72|0
1646804410000|2022-03-09 05:40:10|1998.4|1996.9|1998.36|1996.86|1998.71|1997.21|1998.36|1996.86|0
1646804420000|2022-03-09 05:40:20|1998.28|1996.78|1997.97|1996.47|1998.28|1996.78|1997.87|1996.37|0
1646804430000|2022-03-09 05:40:30|1997.63|1996.13|1997.25|1995.75|1997.63|1996.13|1997.01|1995.51|0
1646804440000|2022-03-09 05:40:40|1997.29|1995.79|1998.22|1996.72|1998.22|1996.72|1997.29|1995.79|0
1646804450000|2022-03-09 05:40:50|1998.3|1996.8|1998.22|1996.72|1998.46|1996.96|1998.22|1996.72|0
1646804460000|2022-03-09 05:41:00|1998.26|1996.76|1998.7|1997.2|1998.94|1997.44|1998.26|1996.76|0
1646804470000|2022-03-09 05:41:10|1998.83|1997.33|1999.07|1997.57|1999.07|1997.57|1998.83|1997.33|0
1646804480000|2022-03-09 05:41:20|1999.08|1997.58|1999.18|1997.68|1999.18|1997.68|1999.07|1997.57|0
1646804490000|2022-03-09 05:41:30|1999.1|1997.6|1998.7|1997.2|1999.1|1997.6|1998.45|1996.95|0
1646804500000|2022-03-09 05:41:40|1998.74|1997.24|1998.83|1997.33|1998.83|1997.33|1998.74|1997.24|0
1646804510000|2022-03-09 05:41:50|1998.84|1997.34|1998.84|1997.34|1998.84|1997.34|1998.84|1997.34|0
1646804520000|2022-03-09 05:42:00|1998.8|1997.3|1998.84|1997.34|1998.84|1997.34|1998.7|1997.2|0
1646804530000|2022-03-09 05:42:10|1998.88|1997.38|1999.32|1997.82|1999.32|1997.82|1998.88|1997.38|0
1646804540000|2022-03-09 05:42:20|1999.19|1997.69|1999.19|1997.69|1999.32|1997.82|1999.18|1997.68|0
1646804550000|2022-03-09 05:42:30|1999.23|1997.73|1999.32|1997.82|1999.32|1997.82|1999.18|1997.68|0
1646804560000|2022-03-09 05:42:40|1999.4|1997.9|1999.66|1998.16|1999.66|1998.16|1999.4|1997.9|0
1646804570000|2022-03-09 05:42:50|1999.67|1998.17|1999.67|1998.17|1999.67|1998.17|1999.66|1998.16|0
1646804580000|2022-03-09 05:43:00|1999.66|1998.16|1999.32|1997.82|1999.66|1998.16|1999.18|1997.68|0
1646804590000|2022-03-09 05:43:10|1999.4|1997.9|1999.43|1997.93|1999.67|1998.17|1999.4|1997.9|0
1646804600000|2022-03-09 05:43:20|1999.47|1997.97|1999.56|1998.06|1999.56|1998.06|1999.47|1997.97|0
1646804630000|2022-03-09 05:43:50|1999.6|1998.1|1999.76|1998.26|1999.8|1998.3|1999.6|1998.1|0
1646804640000|2022-03-09 05:44:00|1999.67|1998.17|1999.43|1997.93|1999.91|1998.41|1999.43|1997.93|0
1646804650000|2022-03-09 05:44:10|1999.39|1997.89|1999.19|1997.69|1999.39|1997.89|1999.08|1997.58|0
1646804660000|2022-03-09 05:44:20|1999.08|1997.58|1999.08|1997.58|1999.08|1997.58|1998.94|1997.44|0
1646804670000|2022-03-09 05:44:30|1999.04|1997.54|1998.94|1997.44|1999.04|1997.54|1998.94|1997.44|0
1646804680000|2022-03-09 05:44:40|1998.98|1997.48|1998.84|1997.34|1999.08|1997.58|1998.84|1997.34|0
1646804690000|2022-03-09 05:44:50|1998.94|1997.44|1998.94|1997.44|1999.08|1997.58|1998.94|1997.44|0
1646804700000|2022-03-09 05:45:00|1999.08|1997.58|1998.94|1997.44|1999.43|1997.93|1998.94|1997.44|0
1646804710000|2022-03-09 05:45:10|1998.91|1997.41|1998.72|1997.22|1998.91|1997.41|1997.98|1996.48|0
1646804720000|2022-03-09 05:45:20|1998.86|1997.36|1998.72|1997.22|1998.86|1997.36|1998.72|1997.22|0
1646804730000|2022-03-09 05:45:30|1998.73|1997.23|1998.86|1997.36|1998.96|1997.46|1998.72|1997.22|0
1646804740000|2022-03-09 05:45:40|1998.9|1997.4|1999.34|1997.84|1999.34|1997.84|1998.9|1997.4|0
1646804750000|2022-03-09 05:45:50|1999.38|1997.88|1999.45|1997.95|1999.45|1997.95|1999.38|1997.88|0
1646804760000|2022-03-09 05:46:00|1999.61|1998.11|1999.34|1997.84|1999.93|1998.43|1999.34|1997.84|0
1646804770000|2022-03-09 05:46:10|1999.3|1997.8|1999.44|1997.94|1999.45|1997.95|1999.2|1997.7|0
1646804780000|2022-03-09 05:46:20|1999.41|1997.91|1999.2|1997.7|1999.41|1997.91|1998.96|1997.46|0
1646804790000|2022-03-09 05:46:30|1999.34|1997.84|1998.96|1997.46|1999.34|1997.84|1998.96|1997.46|0
1646804800000|2022-03-09 05:46:40|1998.92|1997.42|1998.86|1997.36|1998.92|1997.42|1998.72|1997.22|0
1646804810000|2022-03-09 05:46:50|1998.72|1997.22|1998.72|1997.22|1998.72|1997.22|1998.72|1997.22|0
1646804820000|2022-03-09 05:47:00|1998.76|1997.26|1998.72|1997.22|1998.86|1997.36|1998.72|1997.22|0
1646804830000|2022-03-09 05:47:10|1998.24|1996.74|1998.24|1996.74|1998.37|1996.87|1998.24|1996.74|0
1646804840000|2022-03-09 05:47:20|1998.23|1996.73|1997.03|1995.53|1998.37|1996.87|1996.79|1995.29|0
1646804850000|2022-03-09 05:47:30|1997.04|1995.54|1997.27|1995.77|1997.51|1996.01|1997.04|1995.54|0
1646804860000|2022-03-09 05:47:40|1997.31|1995.81|1997.27|1995.77|1997.51|1996.01|1997.27|1995.77|0
1646804870000|2022-03-09 05:47:50|1997.11|1995.61|1996.31|1994.81|1997.11|1995.61|1996.31|1994.81|0
1646804880000|2022-03-09 05:48:00|1996.59|1995.09|1996.21|1994.71|1997.17|1995.67|1996.07|1994.57|0
1646804890000|2022-03-09 05:48:10|1996.31|1994.81|1996.55|1995.05|1996.55|1995.05|1996.31|1994.81|0
1646804900000|2022-03-09 05:48:20|1996.59|1995.09|1997.04|1995.54|1997.04|1995.54|1996.31|1994.81|0
1646804910000|2022-03-09 05:48:30|1997.03|1995.53|1995.84|1994.34|1997.03|1995.53|1995.84|1994.34|0
1646804920000|2022-03-09 05:48:40|1995.83|1994.33|1995.01|1993.51|1995.84|1994.34|1994.88|1993.38|0
1646804930000|2022-03-09 05:48:50|1995.05|1993.55|1994.64|1993.14|1995.11|1993.61|1994.29|1992.79|0
1646804940000|2022-03-09 05:49:00|1994.77|1993.27|1995.01|1993.51|1995.25|1993.75|1994.77|1993.27|0
1646804950000|2022-03-09 05:49:10|1995.05|1993.55|1995.36|1993.86|1995.36|1993.86|1995.01|1993.51|0
1646804960000|2022-03-09 05:49:20|1995.44|1993.94|1995.01|1993.51|1995.6|1994.1|1995.01|1993.51|0
1646804970000|2022-03-09 05:49:30|1995.05|1993.55|1995.35|1993.85|1995.6|1994.1|1995.01|1993.51|0
1646804980000|2022-03-09 05:49:40|1995.39|1993.89|1995.11|1993.61|1995.49|1993.99|1994.87|1993.37|0
1646804990000|2022-03-09 05:49:50|1995.15|1993.65|1995.36|1993.86|1995.36|1993.86|1995.15|1993.65|0
1646805000000|2022-03-09 05:50:00|1995.35|1993.85|1995.35|1993.85|1995.59|1994.09|1995.25|1993.75|0
1646805010000|2022-03-09 05:50:10|1995.39|1993.89|1995.11|1993.61|1995.49|1993.99|1995.11|1993.61|0
1646805020000|2022-03-09 05:50:20|1995.15|1993.65|1995.01|1993.51|1995.25|1993.75|1994.87|1993.37|0
1646805030000|2022-03-09 05:50:30|1995.05|1993.55|1995.11|1993.61|1995.11|1993.61|1995.05|1993.55|0
1646805040000|2022-03-09 05:50:40|1995.15|1993.65|1995.11|1993.61|1995.49|1993.99|1995.11|1993.61|0
1646805050000|2022-03-09 05:50:50|1995.25|1993.75|1995.25|1993.75|1995.36|1993.86|1994.87|1993.37|0
1646805060000|2022-03-09 05:51:00|1995.36|1993.86|1995.83|1994.33|1995.83|1994.33|1995.25|1993.75|0
1646805070000|2022-03-09 05:51:10|1995.91|1994.41|1995.83|1994.33|1996.07|1994.57|1995.83|1994.33|0
1646805080000|2022-03-09 05:51:20|1995.71|1994.21|1995.82|1994.32|1995.83|1994.33|1995.49|1993.99|0
1646805090000|2022-03-09 05:51:30|1995.48|1993.98|1995.72|1994.22|1995.72|1994.22|1995.34|1993.84|0
1646805100000|2022-03-09 05:51:40|1995.8|1994.3|1995.96|1994.46|1995.96|1994.46|1995.8|1994.3|0
1646805110000|2022-03-09 05:51:50|1995.92|1994.42|1995.58|1994.08|1995.96|1994.46|1995.58|1994.08|0
1646805120000|2022-03-09 05:52:00|1995.62|1994.12|1995.72|1994.22|1995.72|1994.22|1995.58|1994.08|0
1646805130000|2022-03-09 05:52:10|1995.58|1994.08|1995.72|1994.22|1995.72|1994.22|1995.58|1994.08|0
1646805140000|2022-03-09 05:52:20|1995.71|1994.21|1996.2|1994.7|1996.2|1994.7|1995.58|1994.08|0
1646805150000|2022-03-09 05:52:30|1996.06|1994.56|1996.06|1994.56|1996.19|1994.69|1996.06|1994.56|0
1646805160000|2022-03-09 05:52:40|1996.1|1994.6|1996.19|1994.69|1996.19|1994.69|1996.1|1994.6|0
1646805170000|2022-03-09 05:52:50|1996.11|1994.61|1995.95|1994.45|1996.11|1994.61|1995.95|1994.45|0
1646805180000|2022-03-09 05:53:00|1995.99|1994.49|1996.19|1994.69|1996.19|1994.69|1995.99|1994.49|0
1646805190000|2022-03-09 05:53:10|1996.18|1994.68|1995.47|1993.97|1996.18|1994.68|1995.47|1993.97|0
1646805200000|2022-03-09 05:53:20|1995.51|1994.01|1995.46|1993.96|1995.71|1994.21|1995.33|1993.83|0
1646805210000|2022-03-09 05:53:30|1995.43|1993.93|1995.33|1993.83|1995.43|1993.93|1995.33|1993.83|0
1646805220000|2022-03-09 05:53:40|1995.57|1994.07|1995.57|1994.07|1995.57|1994.07|1995.57|1994.07|0
1646805230000|2022-03-09 05:53:50|1995.61|1994.11|1995.71|1994.21|1995.71|1994.21|1995.57|1994.07|0
1646805240000|2022-03-09 05:54:00|1995.91|1994.41|1996.68|1995.18|1996.78|1995.28|1995.91|1994.41|0
1646805250000|2022-03-09 05:54:10|1996.67|1995.17|1997.02|1995.52|1997.02|1995.52|1996.54|1995.04|0
1646805260000|2022-03-09 05:54:20|1997.03|1995.53|1997.64|1996.14|1997.98|1996.48|1997.03|1995.53|0
1646805270000|2022-03-09 05:54:30|1997.72|1996.22|1997.5|1996|1997.88|1996.38|1997.4|1995.9|0
1646805280000|2022-03-09 05:54:40|1997.26|1995.76|1997.26|1995.76|1997.5|1996|1997.26|1995.76|0
1646805290000|2022-03-09 05:54:50|1997.16|1995.66|1997.16|1995.66|1997.16|1995.66|1997.01|1995.51|0
1646805300000|2022-03-09 05:55:00|1997.15|1995.65|1997.15|1995.65|1997.16|1995.66|1997.15|1995.65|0
1646805310000|2022-03-09 05:55:10|1997.11|1995.61|1997.02|1995.52|1997.11|1995.61|1997.02|1995.52|0
1646805330000|2022-03-09 05:55:30|1997.03|1995.53|1997.26|1995.76|1997.5|1996|1997.03|1995.53|0
1646805340000|2022-03-09 05:55:40|1997.3|1995.8|1997.16|1995.66|1997.5|1996|1997.16|1995.66|0
1646805350000|2022-03-09 05:55:50|1997.24|1995.74|1997.02|1995.52|1997.4|1995.9|1997.02|1995.52|0
1646805360000|2022-03-09 05:56:00|1997.06|1995.56|1997.74|1996.24|1997.98|1996.48|1997.06|1995.56|0
1646805370000|2022-03-09 05:56:10|1997.26|1995.76|1997.63|1996.13|1997.64|1996.14|1997.26|1995.76|0
1646805380000|2022-03-09 05:56:20|1997.64|1996.14|1997.64|1996.14|1997.64|1996.14|1997.64|1996.14|0
1646805390000|2022-03-09 05:56:30|1998.23|1996.73|1998.36|1996.86|1998.36|1996.86|1998.22|1996.72|0
1646805400000|2022-03-09 05:56:40|1998.32|1996.82|1998.23|1996.73|1998.32|1996.82|1998.23|1996.73|0
1646805410000|2022-03-09 05:56:50|1998.47|1996.97|1999.56|1998.06|1999.56|1998.06|1998.47|1996.97|0
1646805420000|2022-03-09 05:57:00|1999.67|1998.17|1999.56|1998.06|1999.67|1998.17|1999.56|1998.06|0
1646805430000|2022-03-09 05:57:10|1999.52|1998.02|1999.18|1997.68|1999.52|1998.02|1999.18|1997.68|0
1646805440000|2022-03-09 05:57:20|1999.11|1997.61|1998.47|1996.97|1999.11|1997.61|1998.47|1996.97|0
1646805450000|2022-03-09 05:57:30|1998.51|1997.01|1999.19|1997.69|1999.19|1997.69|1998.51|1997.01|0
1646805460000|2022-03-09 05:57:40|1999.15|1997.65|1999.19|1997.69|1999.19|1997.69|1999.08|1997.58|0
1646805470000|2022-03-09 05:57:50|1999.15|1997.65|1998.71|1997.21|1999.15|1997.65|1998.71|1997.21|0
1646805480000|2022-03-09 05:58:00|1998.36|1996.86|1998.13|1996.63|1998.36|1996.86|1998.12|1996.62|0
1646805490000|2022-03-09 05:58:10|1998.17|1996.67|1998.37|1996.87|1998.47|1996.97|1998.17|1996.67|0
1646805500000|2022-03-09 05:58:20|1998.33|1996.83|1997.99|1996.49|1998.33|1996.83|1997.99|1996.49|0
1646805510000|2022-03-09 05:58:30|1998.03|1996.53|1997.51|1996.01|1998.23|1996.73|1997.51|1996.01|0
1646805520000|2022-03-09 05:58:40|1997.47|1995.97|1998.08|1996.58|1998.08|1996.58|1997.47|1995.97|0
1646805530000|2022-03-09 05:58:50|1998.04|1996.54|1997.95|1996.45|1998.04|1996.54|1997.94|1996.44|0
1646805540000|2022-03-09 05:59:00|1998.19|1996.69|1998.32|1996.82|1998.43|1996.93|1998.19|1996.69|0
1646805550000|2022-03-09 05:59:10|1998.28|1996.78|1998.18|1996.68|1998.32|1996.82|1998.18|1996.68|0
1646805560000|2022-03-09 05:59:20|1998.22|1996.72|1998.43|1996.93|1998.43|1996.93|1997.94|1996.44|0
1646805570000|2022-03-09 05:59:30|1998.42|1996.92|1998.08|1996.58|1998.43|1996.93|1998.08|1996.58|0
1646805580000|2022-03-09 05:59:40|1998.09|1996.59|1998.43|1996.93|1998.43|1996.93|1998.09|1996.59|0
1646805590000|2022-03-09 05:59:50|1998.67|1997.17|1999.17|1997.67|1999.31|1997.81|1998.66|1997.16|0
1646805600000|2022-03-09 06:00:00|1999.18|1997.68|2000.86|1999.36|2001.23|1999.73|1999.18|1997.68|0
1646805610000|2022-03-09 06:00:10|2000.9|1999.4|2001.1|1999.6|2001.23|1999.73|2000.85|1999.35|0
1646805620000|2022-03-09 06:00:20|2001.23|1999.73|2001.34|1999.84|2001.34|1999.84|2001.23|1999.73|0
1646805630000|2022-03-09 06:00:30|2001.58|2000.08|2001.58|2000.08|2001.58|2000.08|2001.58|2000.08|0
1646805640000|2022-03-09 06:00:40|2002.06|2000.56|2001.34|1999.84|2002.2|2000.7|2001.34|1999.84|0
1646805650000|2022-03-09 06:00:50|2001.48|1999.98|2001.34|1999.84|2001.48|1999.98|2001.34|1999.84|0
1646805660000|2022-03-09 06:01:00|2001.26|1999.76|2002.19|2000.69|2002.43|2000.93|2001.1|1999.6|0
1646805670000|2022-03-09 06:01:10|2002.15|2000.65|2001.71|2000.21|2002.15|2000.65|2001.57|2000.07|0
1646805680000|2022-03-09 06:01:20|2001.75|2000.25|2001.95|2000.45|2001.95|2000.45|2001.75|2000.25|0
1646805690000|2022-03-09 06:01:30|2001.94|2000.44|2001.57|2000.07|2001.94|2000.44|2001.57|2000.07|0
1646805700000|2022-03-09 06:01:40|2001.53|2000.03|2001.47|1999.97|2001.7|2000.2|2001.09|1999.59|0
1646805710000|2022-03-09 06:01:50|2002.05|2000.55|2001.95|2000.45|2002.05|2000.55|2001.95|2000.45|0
1646805720000|2022-03-09 06:02:00|2001.91|2000.41|2001.57|2000.07|2001.94|2000.44|2001.57|2000.07|0
1646805730000|2022-03-09 06:02:10|2001.61|2000.11|2001.48|1999.98|2001.82|2000.32|2001.34|1999.84|0
1646805740000|2022-03-09 06:02:20|2001.52|2000.02|2001.82|2000.32|2001.82|2000.32|2001.52|2000.02|0
1646805750000|2022-03-09 06:02:30|2001.78|2000.28|2001.82|2000.32|2002.44|2000.94|2001.72|2000.22|0
1646805760000|2022-03-09 06:02:40|2001.78|2000.28|2001.48|1999.98|2001.78|2000.28|2001.48|1999.98|0
1646805770000|2022-03-09 06:02:50|2001.56|2000.06|2002.02|2000.52|2002.02|2000.52|2001.56|2000.06|0
1646805780000|2022-03-09 06:03:00|2002.26|2000.76|2003.56|2002.06|2003.56|2002.06|2002.26|2000.76|0
1646805790000|2022-03-09 06:03:10|2003.6|2002.1|2003.93|2002.43|2004.41|2002.91|2003.6|2002.1|0
1646805800000|2022-03-09 06:03:20|2004.01|2002.51|2004.04|2002.54|2004.17|2002.67|2004.01|2002.51|0
1646805810000|2022-03-09 06:03:30|2004.03|2002.53|2004.04|2002.54|2004.17|2002.67|2003.93|2002.43|0
1646805820000|2022-03-09 06:03:40|2004.03|2002.53|2004.16|2002.66|2004.4|2002.9|2003.79|2002.29|0
1646805830000|2022-03-09 06:03:50|2004.12|2002.62|2004.16|2002.66|2004.16|2002.66|2003.92|2002.42|0
1646805840000|2022-03-09 06:04:00|2004.2|2002.7|2003.79|2002.29|2004.27|2002.77|2003.2|2001.7|0
1646805850000|2022-03-09 06:04:10|2003.78|2002.28|2003.3|2001.8|2003.78|2002.28|2003.3|2001.8|0
1646805860000|2022-03-09 06:04:20|2003.26|2001.76|2002.95|2001.45|2003.26|2001.76|2002.71|2001.21|0
1646805870000|2022-03-09 06:04:30|2003.03|2001.53|2003.66|2002.16|2003.66|2002.16|2002.94|2001.44|0
1646805880000|2022-03-09 06:04:40|2003.77|2002.27|2003.54|2002.04|2003.77|2002.27|2003.54|2002.04|0
1646805890000|2022-03-09 06:04:50|2003.29|2001.79|2004.01|2002.51|2004.01|2002.51|2003.29|2001.79|0
1646805910000|2022-03-09 06:05:10|2004|2002.5|2003.53|2002.03|2004|2002.5|2003.53|2002.03|0
1646805920000|2022-03-09 06:05:20|2003.61|2002.11|2003.81|2002.31|2003.9|2002.4|2003.61|2002.11|0
1646805930000|2022-03-09 06:05:30|2003.9|2002.4|2004.14|2002.64|2004.15|2002.65|2003.9|2002.4|0
1646805940000|2022-03-09 06:05:40|2004.01|2002.51|2004.25|2002.75|2004.25|2002.75|2004.01|2002.51|0
1646805950000|2022-03-09 06:05:50|2004.26|2002.76|2004.5|2003|2004.5|2003|2004.26|2002.76|0
1646805960000|2022-03-09 06:06:00|2004.81|2003.31|2006.18|2004.68|2006.79|2005.29|2004.81|2003.31|0
1646805970000|2022-03-09 06:06:10|2006.14|2004.64|2006.89|2005.39|2006.89|2005.39|2005.94|2004.44|0
1646805980000|2022-03-09 06:06:20|2006.78|2005.28|2007.27|2005.77|2007.27|2005.77|2006.55|2005.05|0
1646805990000|2022-03-09 06:06:30|2007.51|2006.01|2006.89|2005.39|2007.51|2006.01|2006.89|2005.39|0
1646806000000|2022-03-09 06:06:40|2006.85|2005.35|2005.69|2004.19|2006.85|2005.35|2005.58|2004.08|0
1646806010000|2022-03-09 06:06:50|2005.73|2004.23|2006.3|2004.8|2006.3|2004.8|2005.73|2004.23|0
1646806020000|2022-03-09 06:07:00|2006.34|2004.84|2006.41|2004.91|2006.41|2004.91|2006.34|2004.84|0
1646806030000|2022-03-09 06:07:10|2006.37|2004.87|2006.55|2005.05|2006.55|2005.05|2006.31|2004.81|0
1646806040000|2022-03-09 06:07:20|2006.51|2005.01|2006.88|2005.38|2006.88|2005.38|2006.41|2004.91|0
1646806050000|2022-03-09 06:07:30|2006.92|2005.42|2007.73|2006.23|2007.73|2006.23|2006.92|2005.42|0
1646806070000|2022-03-09 06:07:50|2007.65|2006.15|2007.83|2006.33|2007.83|2006.33|2007.49|2005.99|0
1646806080000|2022-03-09 06:08:00|2007.84|2006.34|2007.82|2006.32|2007.84|2006.34|2007.82|2006.32|0
1646806100000|2022-03-09 06:08:20|2007.83|2006.33|2010|2008.5|2010.37|2008.87|2007.83|2006.33|0
1646806110000|2022-03-09 06:08:30|2009.96|2008.46|2009.98|2008.48|2010.37|2008.87|2009.89|2008.39|0
1646806120000|2022-03-09 06:08:40|2009.99|2008.49|2009.65|2008.15|2010.71|2009.21|2009.65|2008.15|0
1646806130000|2022-03-09 06:08:50|2009.64|2008.14|2009.98|2008.48|2009.98|2008.48|2009.63|2008.13|0
1646806140000|2022-03-09 06:09:00|2009.78|2008.28|2009.5|2008|2009.78|2008.28|2009.26|2007.76|0
1646806150000|2022-03-09 06:09:10|2009.62|2008.12|2010.45|2008.95|2010.46|2008.96|2009.5|2008|0
1646806160000|2022-03-09 06:09:20|2010.33|2008.83|2010.69|2009.19|2010.69|2009.19|2010.1|2008.6|0
1646806170000|2022-03-09 06:09:30|2010.65|2009.15|2010.56|2009.06|2010.65|2009.15|2010.56|2009.06|0
1646806180000|2022-03-09 06:09:40|2010.57|2009.07|2010.57|2009.07|2010.57|2009.07|2010.57|2009.07|0
1646806190000|2022-03-09 06:09:50|2010.67|2009.17|2010.67|2009.17|2010.67|2009.17|2010.67|2009.17|0
1646806200000|2022-03-09 06:10:00|2010.43|2008.93|2010.67|2009.17|2010.67|2009.17|2010.43|2008.93|0
1646806210000|2022-03-09 06:10:10|2010.65|2009.15|2010.55|2009.05|2010.65|2009.15|2010.55|2009.05|0
1646806230000|2022-03-09 06:10:30|2010.79|2009.29|2011.27|2009.77|2011.27|2009.77|2010.79|2009.29|0
1646806240000|2022-03-09 06:10:40|2011.23|2009.73|2011.03|2009.53|2011.23|2009.73|2010.89|2009.39|0
1646806250000|2022-03-09 06:10:50|2010.99|2009.49|2011.03|2009.53|2011.03|2009.53|2010.89|2009.39|0
1646806260000|2022-03-09 06:11:00|2011.27|2009.77|2011.38|2009.88|2011.38|2009.88|2011.27|2009.77|0
1646806270000|2022-03-09 06:11:10|2011.37|2009.87|2012.95|2011.45|2012.95|2011.45|2011.37|2009.87|0
1646806280000|2022-03-09 06:11:20|2012.71|2011.21|2012.81|2011.31|2012.81|2011.31|2012.23|2010.73|0
1646806290000|2022-03-09 06:11:30|2012.87|2011.37|2012.87|2011.37|2012.87|2011.37|2012.87|2011.37|0
1646806300000|2022-03-09 06:11:40|2012.86|2011.36|2012.74|2011.24|2012.86|2011.36|2012.74|2011.24|0
1646806310000|2022-03-09 06:11:50|2012.51|2011.01|2012.04|2010.54|2012.51|2011.01|2011.9|2010.4|0
1646806320000|2022-03-09 06:12:00|2012.03|2010.53|2012.14|2010.64|2012.14|2010.64|2012.03|2010.53|0
1646806350000|2022-03-09 06:12:30|2012.1|2010.6|2011.42|2009.92|2012.1|2010.6|2011.42|2009.92|0
1646806370000|2022-03-09 06:12:50|2011.26|2009.76|2010.94|2009.44|2011.31|2009.81|2010.94|2009.44|0
1646806380000|2022-03-09 06:13:00|2010.98|2009.48|2010.94|2009.44|2011.08|2009.58|2010.93|2009.43|0
1646806390000|2022-03-09 06:13:10|2010.98|2009.48|2011.42|2009.92|2011.42|2009.92|2010.98|2009.48|0
1646806400000|2022-03-09 06:13:20|2011.34|2009.84|2011.18|2009.68|2011.34|2009.84|2011.18|2009.68|0
1646806410000|2022-03-09 06:13:30|2011.17|2009.67|2010.7|2009.2|2011.17|2009.67|2010.59|2009.09|0
1646806420000|2022-03-09 06:13:40|2010.81|2009.31|2011.07|2009.57|2011.18|2009.68|2010.81|2009.31|0
1646806430000|2022-03-09 06:13:50|2011.03|2009.53|2010.93|2009.43|2011.03|2009.53|2010.93|2009.43|0
1646806460000|2022-03-09 06:14:20|2010.94|2009.44|2011.18|2009.68|2011.18|2009.68|2010.94|2009.44|0
1646806470000|2022-03-09 06:14:30|2011.31|2009.81|2010.93|2009.43|2011.42|2009.92|2010.93|2009.43|0
1646806480000|2022-03-09 06:14:40|2010.97|2009.47|2011.31|2009.81|2011.31|2009.81|2010.97|2009.47|0
1646806490000|2022-03-09 06:14:50|2011.15|2009.65|2010.69|2009.19|2011.15|2009.65|2010.69|2009.19|0
1646806500000|2022-03-09 06:15:00|2010.81|2009.31|2011.55|2010.05|2011.55|2010.05|2010.81|2009.31|0
1646806510000|2022-03-09 06:15:10|2011.56|2010.06|2011.55|2010.05|2011.56|2010.06|2011.42|2009.92|0
1646806520000|2022-03-09 06:15:20|2011.52|2010.02|2011.31|2009.81|2011.52|2010.02|2011.18|2009.68|0
1646806530000|2022-03-09 06:15:30|2011.35|2009.85|2011.18|2009.68|2011.42|2009.92|2010.94|2009.44|0
1646806540000|2022-03-09 06:15:40|2011.22|2009.72|2011.32|2009.82|2011.32|2009.82|2011.22|2009.72|0
1646806550000|2022-03-09 06:15:50|2011.31|2009.81|2010.6|2009.1|2011.31|2009.81|2010.6|2009.1|0
1646806560000|2022-03-09 06:16:00|2010.56|2009.06|2010.45|2008.95|2010.56|2009.06|2010.36|2008.86|0
1646806570000|2022-03-09 06:16:10|2010.41|2008.91|2010.7|2009.2|2010.83|2009.33|2010.35|2008.85|0
1646806580000|2022-03-09 06:16:20|2010.66|2009.16|2010.7|2009.2|2010.7|2009.2|2010.46|2008.96|0
1646806590000|2022-03-09 06:16:30|2010.66|2009.16|2010.46|2008.96|2010.66|2009.16|2010.46|2008.96|0
1646806600000|2022-03-09 06:16:40|2010.38|2008.88|2010.22|2008.72|2010.38|2008.88|2010.22|2008.72|0
1646806610000|2022-03-09 06:16:50|2010.26|2008.76|2010.7|2009.2|2010.7|2009.2|2010.26|2008.76|0
1646806620000|2022-03-09 06:17:00|2010.66|2009.16|2011.18|2009.68|2011.18|2009.68|2010.6|2009.1|0
1646806630000|2022-03-09 06:17:10|2011.14|2009.64|2011.09|2009.59|2011.19|2009.69|2010.94|2009.44|0
1646806640000|2022-03-09 06:17:20|2011.13|2009.63|2010.95|2009.45|2011.19|2009.69|2010.85|2009.35|0
1646806650000|2022-03-09 06:17:30|2010.91|2009.41|2011.09|2009.59|2011.09|2009.59|2010.85|2009.35|0
1646806660000|2022-03-09 06:17:40|2011.13|2009.63|2011.33|2009.83|2011.33|2009.83|2011.13|2009.63|0
1646806670000|2022-03-09 06:17:50|2011.34|2009.84|2011.34|2009.84|2011.34|2009.84|2011.34|2009.84|0
1646806700000|2022-03-09 06:18:20|2011.38|2009.88|2011.1|2009.6|2011.44|2009.94|2011.1|2009.6|0
1646806710000|2022-03-09 06:18:30|2011.18|2009.68|2010.48|2008.98|2011.34|2009.84|2010.24|2008.74|0
1646806720000|2022-03-09 06:18:40|2010.47|2008.97|2010.47|2008.97|2010.47|2008.97|2010.47|2008.97|0
1646806730000|2022-03-09 06:18:50|2010.48|2008.98|2010.47|2008.97|2010.48|2008.98|2010.47|2008.97|0
1646806740000|2022-03-09 06:19:00|2010.43|2008.93|2010.85|2009.35|2010.85|2009.35|2010.37|2008.87|0
1646806750000|2022-03-09 06:19:10|2010.89|2009.39|2010.96|2009.46|2011.09|2009.59|2010.89|2009.39|0
1646806760000|2022-03-09 06:19:20|2011|2009.5|2011.33|2009.83|2011.33|2009.83|2011|2009.5|0
1646806770000|2022-03-09 06:19:30|2011.21|2009.71|2010.96|2009.46|2011.21|2009.71|2010.96|2009.46|0
1646806780000|2022-03-09 06:19:40|2010.95|2009.45|2010.47|2008.97|2010.96|2009.46|2010.47|2008.97|0
1646806790000|2022-03-09 06:19:50|2010.31|2008.81|2009.99|2008.49|2010.31|2008.81|2009.99|2008.49|0
1646806800000|2022-03-09 06:20:00|2010.07|2008.57|2011.09|2009.59|2011.09|2009.59|2010.07|2008.57|0
1646806810000|2022-03-09 06:20:10|2011.08|2009.58|2010.84|2009.34|2011.08|2009.58|2010.84|2009.34|0
1646806840000|2022-03-09 06:20:40|2010.88|2009.38|2011.41|2009.91|2011.42|2009.92|2010.88|2009.38|0
1646806860000|2022-03-09 06:21:00|2011.42|2009.92|2011.42|2009.92|2011.56|2010.06|2011.42|2009.92|0
1646806870000|2022-03-09 06:21:10|2011.46|2009.96|2011.56|2010.06|2011.56|2010.06|2011.46|2009.96|0
1646806890000|2022-03-09 06:21:30|2011.6|2010.1|2011.66|2010.16|2012.03|2010.53|2011.6|2010.1|0
1646806900000|2022-03-09 06:21:40|2011.7|2010.2|2011.79|2010.29|2011.8|2010.3|2011.66|2010.16|0
1646806910000|2022-03-09 06:21:50|2011.66|2010.16|2011.31|2009.81|2011.66|2010.16|2011.31|2009.81|0
1646806930000|2022-03-09 06:22:10|2011.35|2009.85|2011.16|2009.66|2011.41|2009.91|2010.83|2009.33|0
1646806940000|2022-03-09 06:22:20|2011.08|2009.58|2011.54|2010.04|2011.54|2010.04|2010.92|2009.42|0
1646806950000|2022-03-09 06:22:30|2011.58|2010.08|2011.78|2010.28|2011.78|2010.28|2011.58|2010.08|0
1646806960000|2022-03-09 06:22:40|2011.77|2010.27|2011.64|2010.14|2011.77|2010.27|2011.64|2010.14|0
1646806970000|2022-03-09 06:22:50|2011.63|2010.13|2011.63|2010.13|2011.63|2010.13|2011.63|2010.13|0
1646806980000|2022-03-09 06:23:00|2011.51|2010.01|2010.91|2009.41|2011.63|2010.13|2010.91|2009.41|0
1646806990000|2022-03-09 06:23:10|2010.87|2009.37|2010.67|2009.17|2010.87|2009.37|2010.57|2009.07|0
1646807000000|2022-03-09 06:23:20|2010.56|2009.06|2010.19|2008.69|2010.8|2009.3|2010.19|2008.69|0
1646807010000|2022-03-09 06:23:30|2010.18|2008.68|2010.19|2008.69|2010.19|2008.69|2010.08|2008.58|0
1646807020000|2022-03-09 06:23:40|2010.15|2008.65|2010.42|2008.92|2010.43|2008.93|2010.08|2008.58|0
1646807030000|2022-03-09 06:23:50|2010.46|2008.96|2010.56|2009.06|2010.8|2009.3|2010.46|2008.96|0
1646807060000|2022-03-09 06:24:20|2010.48|2008.98|2010.18|2008.68|2010.48|2008.98|2010.18|2008.68|0
1646807080000|2022-03-09 06:24:40|2010.14|2008.64|2010.18|2008.68|2010.18|2008.68|2010.07|2008.57|0
1646807090000|2022-03-09 06:24:50|2010.17|2008.67|2010.11|2008.61|2010.18|2008.68|2010.07|2008.57|0
1646807100000|2022-03-09 06:25:00|2010.18|2008.68|2010.07|2008.57|2010.18|2008.68|2010.07|2008.57|0
1646807110000|2022-03-09 06:25:10|2010.11|2008.61|2010.31|2008.81|2010.31|2008.81|2010.11|2008.61|0
1646807120000|2022-03-09 06:25:20|2010.18|2008.68|2010.18|2008.68|2010.18|2008.68|2010.18|2008.68|0
1646807130000|2022-03-09 06:25:30|2010.17|2008.67|2010.17|2008.67|2010.17|2008.67|2010.17|2008.67|0
1646807140000|2022-03-09 06:25:40|2010.09|2008.59|2009.11|2007.61|2010.09|2008.59|2008.97|2007.47|0
1646807150000|2022-03-09 06:25:50|2009.23|2007.73|2009.22|2007.72|2009.46|2007.96|2009.22|2007.72|0
1646807160000|2022-03-09 06:26:00|2009.18|2007.68|2009.11|2007.61|2009.18|2007.68|2009.11|2007.61|0
1646807170000|2022-03-09 06:26:10|2009.15|2007.65|2009.21|2007.71|2009.22|2007.72|2009.11|2007.61|0
1646807180000|2022-03-09 06:26:20|2009.22|2007.72|2008.87|2007.37|2009.22|2007.72|2008.74|2007.24|0
1646807190000|2022-03-09 06:26:30|2008.95|2007.45|2008|2006.5|2009.11|2007.61|2008|2006.5|0
1646807200000|2022-03-09 06:26:40|2008.04|2006.54|2008.24|2006.74|2008.24|2006.74|2008.04|2006.54|0
1646807210000|2022-03-09 06:26:50|2008.25|2006.75|2007.9|2006.4|2008.25|2006.75|2007.9|2006.4|0
1646807220000|2022-03-09 06:27:00|2007.86|2006.36|2008.38|2006.88|2008.38|2006.88|2007.77|2006.27|0
1646807230000|2022-03-09 06:27:10|2008.42|2006.92|2009.21|2007.71|2009.21|2007.71|2008.42|2006.92|0
1646807240000|2022-03-09 06:27:20|2009.11|2007.61|2008.86|2007.36|2009.11|2007.61|2008.86|2007.36|0
1646807250000|2022-03-09 06:27:30|2008.82|2007.32|2008.73|2007.23|2008.82|2007.32|2008.73|2007.23|0
1646807280000|2022-03-09 06:28:00|2008.77|2007.27|2008.97|2007.47|2008.97|2007.47|2008.77|2007.27|0
1646807290000|2022-03-09 06:28:10|2009.01|2007.51|2009.11|2007.61|2009.11|2007.61|2009.01|2007.51|0
1646807300000|2022-03-09 06:28:20|2008.97|2007.47|2008.39|2006.89|2008.97|2007.47|2008.39|2006.89|0
1646807310000|2022-03-09 06:28:30|2008.59|2007.09|2008.97|2007.47|2008.97|2007.47|2008.59|2007.09|0
1646807330000|2022-03-09 06:28:50|2009.21|2007.71|2009.21|2007.71|2009.21|2007.71|2009.21|2007.71|0
1646807340000|2022-03-09 06:29:00|2009.11|2007.61|2009.11|2007.61|2009.11|2007.61|2008.97|2007.47|0
1646807350000|2022-03-09 06:29:10|2009.15|2007.65|2009.22|2007.72|2009.22|2007.72|2009.15|2007.65|0
1646807360000|2022-03-09 06:29:20|2009.18|2007.68|2009.35|2007.85|2009.7|2008.2|2009.11|2007.61|0
1646807380000|2022-03-09 06:29:40|2009.36|2007.86|2010.32|2008.82|2010.32|2008.82|2009.36|2007.86|0
1646807390000|2022-03-09 06:29:50|2010.24|2008.74|2010.08|2008.58|2010.24|2008.74|2010.08|2008.58|0
1646807400000|2022-03-09 06:30:00|2010.12|2008.62|2009.95|2008.45|2010.18|2008.68|2009.95|2008.45|0
1646807410000|2022-03-09 06:30:10|2009.99|2008.49|2010.08|2008.58|2010.08|2008.58|2009.99|2008.49|0
1646807420000|2022-03-09 06:30:20|2010.12|2008.62|2010.42|2008.92|2010.55|2009.05|2010.07|2008.57|0
1646807430000|2022-03-09 06:30:30|2010.34|2008.84|2010.55|2009.05|2010.55|2009.05|2010.18|2008.68|0
1646807460000|2022-03-09 06:31:00|2010.17|2008.67|2010.07|2008.57|2010.17|2008.67|2010.07|2008.57|0
1646807480000|2022-03-09 06:31:20|2010.08|2008.58|2009.93|2008.43|2010.08|2008.58|2009.93|2008.43|0
1646807490000|2022-03-09 06:31:30|2009.89|2008.39|2008.97|2007.47|2009.89|2008.39|2008.97|2007.47|0
1646807500000|2022-03-09 06:31:40|2009.01|2007.51|2009.21|2007.71|2009.21|2007.71|2009.01|2007.51|0
1646807510000|2022-03-09 06:31:50|2009.17|2007.67|2009.21|2007.71|2009.21|2007.71|2009.1|2007.6|0
1646807530000|2022-03-09 06:32:10|2009.25|2007.75|2009.59|2008.09|2009.7|2008.2|2009.21|2007.71|0
1646807540000|2022-03-09 06:32:20|2009.55|2008.05|2009.11|2007.61|2009.55|2008.05|2009.11|2007.61|0
1646807550000|2022-03-09 06:32:30|2009.07|2007.57|2008.98|2007.48|2009.07|2007.57|2008.98|2007.48|0
1646807560000|2022-03-09 06:32:40|2009.06|2007.56|2009.22|2007.72|2009.22|2007.72|2009.06|2007.56|0
1646807570000|2022-03-09 06:32:50|2009.38|2007.88|2010.18|2008.68|2010.18|2008.68|2009.38|2007.88|0
1646807580000|2022-03-09 06:33:00|2010.14|2008.64|2009.84|2008.34|2010.18|2008.68|2009.84|2008.34|0
1646807590000|2022-03-09 06:33:10|2010.04|2008.54|2009.23|2007.73|2010.56|2009.06|2009.23|2007.73|0
1646807600000|2022-03-09 06:33:20|2009.27|2007.77|2008.89|2007.39|2009.37|2007.87|2008.89|2007.39|0
1646807610000|2022-03-09 06:33:30|2008.97|2007.47|2009.37|2007.87|2009.37|2007.87|2008.97|2007.47|0
1646807620000|2022-03-09 06:33:40|2009.33|2007.83|2009.37|2007.87|2009.38|2007.88|2009.24|2007.74|0
1646807630000|2022-03-09 06:33:50|2009.33|2007.83|2009.24|2007.74|2009.38|2007.88|2009.13|2007.63|0
1646807640000|2022-03-09 06:34:00|2009.2|2007.7|2009.37|2007.87|2009.37|2007.87|2009.13|2007.63|0
1646807650000|2022-03-09 06:34:10|2009.38|2007.88|2010.2|2008.7|2010.2|2008.7|2009.38|2007.88|0
1646807660000|2022-03-09 06:34:20|2010.34|2008.84|2010.34|2008.84|2010.34|2008.84|2010.1|2008.6|0
1646807670000|2022-03-09 06:34:30|2010.38|2008.88|2010.58|2009.08|2010.69|2009.19|2010.38|2008.88|0
1646807680000|2022-03-09 06:34:40|2010.62|2009.12|2010.69|2009.19|2010.69|2009.19|2010.62|2009.12|0
1646807690000|2022-03-09 06:34:50|2010.65|2009.15|2010.69|2009.19|2010.69|2009.19|2010.58|2009.08|0
1646807700000|2022-03-09 06:35:00|2010.57|2009.07|2010.21|2008.71|2010.57|2009.07|2010.21|2008.71|0
1646807710000|2022-03-09 06:35:10|2010.58|2009.08|2010.82|2009.32|2010.82|2009.32|2010.58|2009.08|0
1646807720000|2022-03-09 06:35:20|2010.93|2009.43|2011.17|2009.67|2011.17|2009.67|2010.93|2009.43|0
1646807730000|2022-03-09 06:35:30|2011.18|2009.68|2010.7|2009.2|2011.32|2009.82|2010.7|2009.2|0
1646807740000|2022-03-09 06:35:40|2010.55|2009.05|2011.08|2009.58|2011.08|2009.58|2010.23|2008.73|0
1646807750000|2022-03-09 06:35:50|2010.8|2009.3|2010.23|2008.73|2010.8|2009.3|2010.23|2008.73|0
1646807760000|2022-03-09 06:36:00|2010.27|2008.77|2010.12|2008.62|2010.36|2008.86|2010.12|2008.62|0
1646807770000|2022-03-09 06:36:10|2010.13|2008.63|2011.09|2009.59|2011.09|2009.59|2009.89|2008.39|0
1646807780000|2022-03-09 06:36:20|2011.08|2009.58|2010.22|2008.72|2011.08|2009.58|2010.12|2008.62|0
1646807790000|2022-03-09 06:36:30|2010.26|2008.76|2009.4|2007.9|2010.46|2008.96|2009.4|2007.9|0
1646807800000|2022-03-09 06:36:40|2009.09|2007.59|2007.72|2006.22|2009.09|2007.59|2007.11|2005.61|0
1646807810000|2022-03-09 06:36:50|2007.83|2006.33|2007.72|2006.22|2008.68|2007.18|2007.72|2006.22|0
1646807820000|2022-03-09 06:37:00|2007.7|2006.2|2008.05|2006.55|2008.19|2006.69|2007.09|2005.59|0
1646807830000|2022-03-09 06:37:10|2008.01|2006.51|2007.47|2005.97|2008.19|2006.69|2006.99|2005.49|0
1646807850000|2022-03-09 06:37:30|2007.46|2005.96|2006.61|2005.11|2007.47|2005.97|2006.03|2004.53|0
1646807860000|2022-03-09 06:37:40|2006.73|2005.23|2006.74|2005.24|2006.99|2005.49|2006.61|2005.11|0
1646807870000|2022-03-09 06:37:50|2006.62|2005.12|2006.36|2004.86|2006.62|2005.12|2004.69|2003.19|0
1646807880000|2022-03-09 06:38:00|2006.5|2005|2006.26|2004.76|2006.5|2005|2006.26|2004.76|0
1646807890000|2022-03-09 06:38:10|2006.36|2004.86|2005.49|2003.99|2006.36|2004.86|2005.49|2003.99|0
1646807900000|2022-03-09 06:38:20|2004.97|2003.47|2006.55|2005.05|2006.79|2005.29|2003.92|2002.42|0
1646807910000|2022-03-09 06:38:30|2006.51|2005.01|2006.31|2004.81|2006.55|2005.05|2006.31|2004.81|0
1646807920000|2022-03-09 06:38:40|2005.59|2004.09|2005.97|2004.47|2005.97|2004.47|2005.25|2003.75|0
1646807930000|2022-03-09 06:38:50|2006.01|2004.51|2004.87|2003.37|2006.07|2004.57|2004.87|2003.37|0
1646807940000|2022-03-09 06:39:00|2004.6|2003.1|2002.4|2000.9|2004.6|2003.1|2002.37|2000.87|0
1646807950000|2022-03-09 06:39:10|2002.52|2001.02|2002.88|2001.38|2003.12|2001.62|2002.52|2001.02|0
1646807960000|2022-03-09 06:39:20|2002.99|2001.49|2000.82|1999.32|2003.22|2001.72|2000.82|1999.32|0
1646807970000|2022-03-09 06:39:30|2000.74|1999.24|2000.49|1998.99|2000.74|1999.24|1999.67|1998.17|0
1646807980000|2022-03-09 06:39:40|2000.45|1998.95|2000.4|1998.9|2000.45|1998.95|1999.91|1998.41|0
1646807990000|2022-03-09 06:39:50|2000.44|1998.94|1999.55|1998.05|2000.51|1999.01|1999.55|1998.05|0
1646808000000|2022-03-09 06:40:00|1999.35|1997.85|1998.83|1997.33|1999.35|1997.85|1998.11|1996.61|0
1646808010000|2022-03-09 06:40:10|1998.63|1997.13|1999.07|1997.57|1999.44|1997.94|1998.25|1996.75|0
1646808020000|2022-03-09 06:40:20|1999.08|1997.58|1997.64|1996.14|1999.08|1997.58|1997.64|1996.14|0
1646808030000|2022-03-09 06:40:30|1997.16|1995.66|1997.78|1996.28|1997.78|1996.28|1997.16|1995.66|0
1646808040000|2022-03-09 06:40:40|1997.3|1995.8|1997.4|1995.9|1997.78|1996.28|1997.3|1995.8|0
1646808050000|2022-03-09 06:40:50|1997.24|1995.74|1995.24|1993.74|1997.24|1995.74|1995.24|1993.74|0
1646808060000|2022-03-09 06:41:00|1995|1993.5|1996.92|1995.42|1997.64|1996.14|1995|1993.5|0
1646808070000|2022-03-09 06:41:10|1996.88|1995.38|1997.44|1995.94|1997.44|1995.94|1996.81|1995.31|0
1646808080000|2022-03-09 06:41:20|1997.16|1995.66|1997.44|1995.94|1997.44|1995.94|1996.62|1995.12|0
1646808090000|2022-03-09 06:41:30|1997.48|1995.98|1998.16|1996.66|1998.16|1996.66|1997.34|1995.84|0
1646808100000|2022-03-09 06:41:40|1998.24|1996.74|1998.4|1996.9|1998.53|1997.03|1998.16|1996.66|0
1646808110000|2022-03-09 06:41:50|1998.56|1997.06|2000.45|1998.95|2000.45|1998.95|1998.56|1997.06|0
1646808120000|2022-03-09 06:42:00|2000.49|1998.99|2000.08|1998.58|2000.93|1999.43|1999.36|1997.86|0
1646808130000|2022-03-09 06:42:10|2000.07|1998.57|2000.45|1998.95|2000.45|1998.95|1999.49|1997.99|0
1646808140000|2022-03-09 06:42:20|2000.37|1998.87|2000.08|1998.58|2000.45|1998.95|1999.73|1998.23|0
1646808150000|2022-03-09 06:42:30|2000.16|1998.66|2000.79|1999.29|2000.79|1999.29|2000.16|1998.66|0
1646808160000|2022-03-09 06:42:40|2000.83|1999.33|1999.84|1998.34|2001.03|1999.53|1999.84|1998.34|0
1646808170000|2022-03-09 06:42:50|1999.83|1998.33|1999.97|1998.47|2000.21|1998.71|1999.73|1998.23|0
1646808180000|2022-03-09 06:43:00|2000.01|1998.51|2000.07|1998.57|2000.31|1998.81|2000.01|1998.51|0
1646808190000|2022-03-09 06:43:10|2000|1998.5|1999.73|1998.23|2000|1998.5|1999.73|1998.23|0
1646808200000|2022-03-09 06:43:20|1999.84|1998.34|2000.08|1998.58|2000.21|1998.71|1999.84|1998.34|0
1646808210000|2022-03-09 06:43:30|2000.04|1998.54|1996.96|1995.46|2000.04|1998.54|1996.96|1995.46|0
1646808220000|2022-03-09 06:43:40|1996.97|1995.47|1997.92|1996.42|1997.92|1996.42|1996.97|1995.47|0
1646808230000|2022-03-09 06:43:50|1997.56|1996.06|1996.73|1995.23|1997.56|1996.06|1996.72|1995.22|0
1646808240000|2022-03-09 06:44:00|1996.77|1995.27|1996.86|1995.36|1997.34|1995.84|1996.77|1995.27|0
1646808250000|2022-03-09 06:44:10|1996.54|1995.04|1996.87|1995.37|1996.87|1995.37|1995.76|1994.26|0
1646808260000|2022-03-09 06:44:20|1996.83|1995.33|1996.15|1994.65|1996.83|1995.33|1996.15|1994.65|0
1646808270000|2022-03-09 06:44:30|1996.17|1994.67|1996.99|1995.49|1996.99|1995.49|1996.17|1994.67|0
1646808280000|2022-03-09 06:44:40|1997|1995.5|1997.72|1996.22|1997.72|1996.22|1997|1995.5|0
1646808290000|2022-03-09 06:44:50|1997.8|1996.3|1998.92|1997.42|1998.92|1997.42|1997.8|1996.3|0
1646808300000|2022-03-09 06:45:00|1998.91|1997.41|1998.43|1996.93|1998.91|1997.41|1998.2|1996.7|0
1646808310000|2022-03-09 06:45:10|1998.47|1996.97|1999.53|1998.03|1999.53|1998.03|1998.47|1996.97|0
1646808320000|2022-03-09 06:45:20|1999.54|1998.04|2000.11|1998.61|2000.6|1999.1|1999.4|1997.9|0
1646808340000|2022-03-09 06:45:40|2000.15|1998.65|2000.35|1998.85|2000.72|1999.22|2000.15|1998.65|0
1646808350000|2022-03-09 06:45:50|2000.39|1998.89|2000.48|1998.98|2000.49|1998.99|2000.39|1998.89|0
1646808360000|2022-03-09 06:46:00|2000.52|1999.02|2000.59|1999.09|2000.72|1999.22|2000.52|1999.02|0
1646808370000|2022-03-09 06:46:10|2000.63|1999.13|2000.35|1998.85|2000.72|1999.22|2000.25|1998.75|0
1646808380000|2022-03-09 06:46:20|2000.31|1998.81|1998.71|1997.21|2000.31|1998.81|1998.67|1997.17|0
1646808390000|2022-03-09 06:46:30|1998.81|1997.31|1999.15|1997.65|1999.15|1997.65|1998.81|1997.31|0
1646808400000|2022-03-09 06:46:40|1999.31|1997.81|1999.86|1998.36|2000|1998.5|1999.31|1997.81|0
1646808410000|2022-03-09 06:46:50|1999.63|1998.13|1998.91|1997.41|1999.63|1998.13|1998.81|1997.31|0
1646808420000|2022-03-09 06:47:00|1998.95|1997.45|1998.63|1997.13|1999.05|1997.55|1998.57|1997.07|0
1646808430000|2022-03-09 06:47:10|1998.75|1997.25|1999.82|1998.32|1999.82|1998.32|1998.75|1997.25|0
1646808440000|2022-03-09 06:47:20|2000.02|1998.52|2001.37|1999.87|2001.37|1999.87|2000.02|1998.52|0
1646808450000|2022-03-09 06:47:30|2001.41|1999.91|2000.99|1999.49|2001.5|2000|2000.89|1999.39|0
1646808460000|2022-03-09 06:47:40|2000.89|1999.39|2000.07|1998.57|2000.89|1999.39|2000.07|1998.57|0
1646808470000|2022-03-09 06:47:50|2000.03|1998.53|1999.7|1998.2|2000.03|1998.53|1999.7|1998.2|0
1646808480000|2022-03-09 06:48:00|1999.62|1998.12|1998.39|1996.89|1999.62|1998.12|1998.26|1996.76|0
1646808490000|2022-03-09 06:48:10|1998.4|1996.9|1998.98|1997.48|1998.98|1997.48|1998.4|1996.9|0
1646808500000|2022-03-09 06:48:20|1999.46|1997.96|1999.59|1998.09|1999.59|1998.09|1999.46|1997.96|0
1646808510000|2022-03-09 06:48:30|1999.63|1998.13|1999.83|1998.33|1999.83|1998.33|1999.63|1998.13|0
1646808520000|2022-03-09 06:48:40|1999.84|1998.34|2000.55|1999.05|2000.56|1999.06|1999.84|1998.34|0
1646808530000|2022-03-09 06:48:50|2000.51|1999.01|2000.08|1998.58|2000.51|1999.01|2000.07|1998.57|0
1646808540000|2022-03-09 06:49:00|2000.12|1998.62|2000.32|1998.82|2000.42|1998.92|2000.12|1998.62|0
1646808550000|2022-03-09 06:49:10|2000.31|1998.81|1999.59|1998.09|2000.31|1998.81|1999.59|1998.09|0
1646808560000|2022-03-09 06:49:20|1999.58|1998.08|1998.48|1996.98|1999.58|1998.08|1998.37|1996.87|0
1646808570000|2022-03-09 06:49:30|1998.52|1997.02|1998.38|1996.88|1998.62|1997.12|1998.38|1996.88|0
1646808580000|2022-03-09 06:49:40|1998.34|1996.84|1997.77|1996.27|1998.34|1996.84|1997.77|1996.27|0
1646808590000|2022-03-09 06:49:50|1997.76|1996.26|1997.9|1996.4|1997.9|1996.4|1997.28|1995.78|0
1646808600000|2022-03-09 06:50:00|1997.86|1996.36|1998.01|1996.51|1998.01|1996.51|1997.66|1996.16|0
1646808610000|2022-03-09 06:50:10|1998.02|1996.52|1999.11|1997.61|1999.11|1997.61|1998.02|1996.52|0
1646808620000|2022-03-09 06:50:20|1999.19|1997.69|1999.35|1997.85|1999.35|1997.85|1999.19|1997.69|0
1646808630000|2022-03-09 06:50:30|1999.23|1997.73|1999.46|1997.96|1999.59|1998.09|1998.98|1997.48|0
1646808640000|2022-03-09 06:50:40|1999.34|1997.84|1999.12|1997.62|1999.34|1997.84|1999.12|1997.62|0
1646808650000|2022-03-09 06:50:50|1999.16|1997.66|1999.22|1997.72|1999.22|1997.72|1999.16|1997.66|0
1646808660000|2022-03-09 06:51:00|1999.34|1997.84|2000.79|1999.29|2000.79|1999.29|1999.34|1997.84|0
1646808670000|2022-03-09 06:51:10|2000.83|1999.33|2001.61|2000.11|2001.61|2000.11|2000.83|1999.33|0
1646808680000|2022-03-09 06:51:20|2001.73|2000.23|2002.23|2000.73|2002.23|2000.73|2001.73|2000.23|0
1646808690000|2022-03-09 06:51:30|2002.35|2000.85|2001.99|2000.49|2002.57|2001.07|2001.99|2000.49|0
1646808700000|2022-03-09 06:51:40|2001.79|2000.29|2001.03|1999.53|2001.79|2000.29|2000.66|1999.16|0
1646808720000|2022-03-09 06:52:00|2001.07|1999.57|2002.94|2001.44|2002.94|2001.44|2001.07|1999.57|0
1646808730000|2022-03-09 06:52:10|2002.98|2001.48|2002.57|2001.07|2003.05|2001.55|2002.57|2001.07|0
1646808740000|2022-03-09 06:52:20|2002.53|2001.03|2002.57|2001.07|2002.57|2001.07|2002.47|2000.97|0
1646808750000|2022-03-09 06:52:30|2002.59|2001.09|2002.59|2001.09|2002.59|2001.09|2002.11|2000.61|0
1646808760000|2022-03-09 06:52:40|2002.71|2001.21|2005.74|2004.24|2005.74|2004.24|2002.71|2001.21|0
1646808770000|2022-03-09 06:52:50|2005.82|2004.32|2007.41|2005.91|2007.42|2005.92|2005.82|2004.32|0
1646808780000|2022-03-09 06:53:00|2007.42|2005.92|2008.99|2007.49|2008.99|2007.49|2007.41|2005.91|0
1646808790000|2022-03-09 06:53:10|2009.06|2007.56|2009.56|2008.06|2009.57|2008.07|2009.06|2007.56|0
1646808800000|2022-03-09 06:53:20|2009.37|2007.87|2008.23|2006.73|2009.37|2007.87|2008.23|2006.73|0
1646808810000|2022-03-09 06:53:30|2007.88|2006.38|2007.38|2005.88|2007.88|2006.38|2007.14|2005.64|0
1646808820000|2022-03-09 06:53:40|2007.52|2006.02|2007.38|2005.88|2008.47|2006.97|2007.38|2005.88|0
1646808830000|2022-03-09 06:53:50|2007.34|2005.84|2006.26|2004.76|2007.34|2005.84|2006.18|2004.68|0
1646808840000|2022-03-09 06:54:00|2006.42|2004.92|2006.18|2004.68|2006.66|2005.16|2006.18|2004.68|0
1646808850000|2022-03-09 06:54:10|2006.14|2004.64|2006.08|2004.58|2006.18|2004.68|2006.08|2004.58|0
1646808860000|2022-03-09 06:54:20|2006.12|2004.62|2006.56|2005.06|2006.56|2005.06|2006.12|2004.62|0
1646808870000|2022-03-09 06:54:30|2006.32|2004.82|2006.2|2004.7|2006.32|2004.82|2006.2|2004.7|0
1646808880000|2022-03-09 06:54:40|2006.24|2004.74|2005.96|2004.46|2006.31|2004.81|2005.96|2004.46|0
1646808890000|2022-03-09 06:54:50|2005.92|2004.42|2003.8|2002.3|2005.92|2004.42|2003.8|2002.3|0
1646808900000|2022-03-09 06:55:00|2003.76|2002.26|2004.15|2002.65|2004.15|2002.65|2003.67|2002.17|0
1646808910000|2022-03-09 06:55:10|2004.19|2002.69|2004.39|2002.89|2004.39|2002.89|2004.19|2002.69|0
1646808930000|2022-03-09 06:55:30|2004.35|2002.85|2005|2003.5|2005|2003.5|2004.28|2002.78|0
1646808940000|2022-03-09 06:55:40|2005.08|2003.58|2005.29|2003.79|2005.39|2003.89|2005.08|2003.58|0
1646808950000|2022-03-09 06:55:50|2005.49|2003.99|2006.49|2004.99|2006.49|2004.99|2005.49|2003.99|0
1646808960000|2022-03-09 06:56:00|2006.53|2005.03|2007.45|2005.95|2007.45|2005.95|2006.53|2005.03|0
1646808970000|2022-03-09 06:56:10|2007.44|2005.94|2007.92|2006.42|2007.92|2006.42|2007.44|2005.94|0
1646808980000|2022-03-09 06:56:20|2007.93|2006.43|2006.73|2005.23|2007.93|2006.43|2006.73|2005.23|0
1646808990000|2022-03-09 06:56:30|2006.69|2005.19|2006.59|2005.09|2006.69|2005.19|2006.59|2005.09|0
1646809000000|2022-03-09 06:56:40|2006.48|2004.98|2006.01|2004.51|2006.48|2004.98|2006.01|2004.51|0
1646809010000|2022-03-09 06:56:50|2006.25|2004.75|2006.25|2004.75|2006.25|2004.75|2006.25|2004.75|0
1646809020000|2022-03-09 06:57:00|2006.45|2004.95|2006.83|2005.33|2006.83|2005.33|2006.45|2004.95|0
1646809030000|2022-03-09 06:57:10|2007.03|2005.53|2007.07|2005.57|2007.45|2005.95|2007.03|2005.53|0
1646809050000|2022-03-09 06:57:30|2006.95|2005.45|2006.49|2004.99|2006.95|2005.45|2006.49|2004.99|0
1646809060000|2022-03-09 06:57:40|2006.61|2005.11|2007.07|2005.57|2007.07|2005.57|2006.61|2005.11|0
1646809070000|2022-03-09 06:57:50|2007.11|2005.61|2007.9|2006.4|2007.92|2006.42|2007.11|2005.61|0
1646809080000|2022-03-09 06:58:00|2007.91|2006.41|2008.14|2006.64|2008.14|2006.64|2007.9|2006.4|0
1646809090000|2022-03-09 06:58:10|2008.15|2006.65|2008.97|2007.47|2008.97|2007.47|2008.15|2006.65|0
1646809100000|2022-03-09 06:58:20|2009.01|2007.51|2009.1|2007.6|2009.1|2007.6|2009.01|2007.51|0
1646809110000|2022-03-09 06:58:30|2009.14|2007.64|2009.45|2007.95|2009.45|2007.95|2009.14|2007.64|0
1646809120000|2022-03-09 06:58:40|2009.41|2007.91|2009.1|2007.6|2009.82|2008.32|2009.1|2007.6|0
1646809130000|2022-03-09 06:58:50|2009.06|2007.56|2009.1|2007.6|2009.34|2007.84|2008.97|2007.47|0
1646809140000|2022-03-09 06:59:00|2008.99|2007.49|2007.53|2006.03|2008.99|2007.49|2007.53|2006.03|0
1646809150000|2022-03-09 06:59:10|2007.29|2005.79|2006.33|2004.83|2007.29|2005.79|2006.09|2004.59|0
1646809160000|2022-03-09 06:59:20|2006.41|2004.91|2007.05|2005.55|2007.05|2005.55|2006.33|2004.83|0
1646809170000|2022-03-09 06:59:30|2007|2005.5|2007.96|2006.46|2008.09|2006.59|2007|2005.5|0
1646809180000|2022-03-09 06:59:40|2007.8|2006.3|2007.24|2005.74|2007.8|2006.3|2007.24|2005.74|0
1646809190000|2022-03-09 06:59:50|2007.12|2005.62|2006.89|2005.39|2007.37|2005.87|2006.76|2005.26|0
1646809200000|2022-03-09 07:00:00|2006.73|2005.23|2007.85|2006.35|2009.29|2007.79|2006.42|2004.92|0
1646809210000|2022-03-09 07:00:10|2007.89|2006.39|2007.71|2006.21|2008.44|2006.94|2007.48|2005.98|0
1646809220000|2022-03-09 07:00:20|2006.52|2005.02|2006.25|2004.75|2007.21|2005.71|2006.15|2004.65|0
1646809230000|2022-03-09 07:00:30|2006.33|2004.83|2005.99|2004.49|2006.63|2005.13|2005.99|2004.49|0
1646809240000|2022-03-09 07:00:40|2005.88|2004.38|2003.97|2002.47|2005.88|2004.38|2003.97|2002.47|0
1646809250000|2022-03-09 07:00:50|2003.93|2002.43|2003.4|2001.9|2003.93|2002.43|2003.4|2001.9|0
1646809260000|2022-03-09 07:01:00|2003.44|2001.94|2002.68|2001.18|2003.64|2002.14|2002.68|2001.18|0
1646809270000|2022-03-09 07:01:10|2002.72|2001.22|2003.16|2001.66|2004.01|2002.51|2002.1|2000.6|0
1646809280000|2022-03-09 07:01:20|2003.08|2001.58|2002.72|2001.22|2003.08|2001.58|2002.68|2001.18|0
1646809290000|2022-03-09 07:01:30|2002.82|2001.32|2002.82|2001.32|2002.82|2001.32|2002.58|2001.08|0
1646809300000|2022-03-09 07:01:40|2002.78|2001.28|2002.68|2001.18|2002.78|2001.28|2002.68|2001.18|0
1646809310000|2022-03-09 07:01:50|2002.8|2001.3|2003.4|2001.9|2003.4|2001.9|2002.8|2001.3|0
1646809320000|2022-03-09 07:02:00|2003.36|2001.86|2003.05|2001.55|2003.36|2001.86|2003.05|2001.55|0
1646809330000|2022-03-09 07:02:10|2003.06|2001.56|2002.44|2000.94|2003.06|2001.56|2002.34|2000.84|0
1646809340000|2022-03-09 07:02:20|2002.4|2000.9|2002.2|2000.7|2002.4|2000.9|2002.2|2000.7|0
1646809350000|2022-03-09 07:02:30|2001.89|2000.39|2000.41|1998.91|2001.89|2000.39|2000.04|1998.54|0
1646809360000|2022-03-09 07:02:40|2000.42|1998.92|2000.89|1999.39|2000.89|1999.39|2000.41|1998.91|0
1646809370000|2022-03-09 07:02:50|2000.97|1999.47|2001.41|1999.91|2001.41|1999.91|2000.97|1999.47|0
1646809380000|2022-03-09 07:03:00|2001.57|2000.07|2004.23|2002.73|2004.36|2002.86|2001.57|2000.07|0
1646809390000|2022-03-09 07:03:10|2004.15|2002.65|2003.99|2002.49|2004.15|2002.65|2003.89|2002.39|0
1646809400000|2022-03-09 07:03:20|2004.46|2002.96|2004.84|2003.34|2005.43|2003.93|2004.46|2002.96|0
1646809410000|2022-03-09 07:03:30|2004.76|2003.26|2006.43|2004.93|2006.53|2005.03|2004.6|2003.1|0
1646809420000|2022-03-09 07:03:40|2006.52|2005.02|2006.7|2005.2|2006.7|2005.2|2006.52|2005.02|0
1646809430000|2022-03-09 07:03:50|2006.78|2005.28|2007.28|2005.78|2007.28|2005.78|2006.78|2005.28|0
1646809440000|2022-03-09 07:04:00|2007.6|2006.1|2008.73|2007.23|2008.73|2007.23|2007.6|2006.1|0
1646809450000|2022-03-09 07:04:10|2008.61|2007.11|2007.77|2006.27|2008.61|2007.11|2007.66|2006.16|0
1646809460000|2022-03-09 07:04:20|2007.85|2006.35|2008.01|2006.51|2008.14|2006.64|2007.85|2006.35|0
1646809470000|2022-03-09 07:04:30|2008.05|2006.55|2008.25|2006.75|2008.38|2006.88|2008.05|2006.55|0
1646809480000|2022-03-09 07:04:40|2008.13|2006.63|2006.71|2005.21|2008.13|2006.63|2006.33|2004.83|0
1646809490000|2022-03-09 07:04:50|2006.75|2005.25|2006.95|2005.45|2006.95|2005.45|2006.47|2004.97|0
1646809500000|2022-03-09 07:05:00|2006.99|2005.49|2008.87|2007.37|2008.87|2007.37|2006.99|2005.49|0
1646809510000|2022-03-09 07:05:10|2008.91|2007.41|2008.98|2007.48|2008.98|2007.48|2008.87|2007.37|0
1646809520000|2022-03-09 07:05:20|2008.97|2007.47|2008.63|2007.13|2008.97|2007.47|2008.63|2007.13|0
1646809530000|2022-03-09 07:05:30|2008.64|2007.14|2010.55|2009.05|2010.55|2009.05|2008.63|2007.13|0
1646809540000|2022-03-09 07:05:40|2010.52|2009.02|2010.96|2009.46|2011.33|2009.83|2010.24|2008.74|0
1646809550000|2022-03-09 07:05:50|2010.76|2009.26|2010.41|2008.91|2010.76|2009.26|2010.37|2008.87|0
1646809560000|2022-03-09 07:06:00|2010.48|2008.98|2010|2008.5|2011.34|2009.84|2010|2008.5|0
1646809570000|2022-03-09 07:06:10|2010.04|2008.54|2010.14|2008.64|2010.38|2008.88|2010|2008.5|0
1646809580000|2022-03-09 07:06:20|2010.06|2008.56|2009.52|2008.02|2010.06|2008.56|2009.28|2007.78|0
1646809590000|2022-03-09 07:06:30|2009.32|2007.82|2008.81|2007.31|2009.32|2007.82|2008.22|2006.72|0
1646809600000|2022-03-09 07:06:40|2009.01|2007.51|2010.14|2008.64|2010.14|2008.64|2009.01|2007.51|0
1646809610000|2022-03-09 07:06:50|2010.1|2008.6|2010.01|2008.51|2010.1|2008.6|2010|2008.5|0
1646809620000|2022-03-09 07:07:00|2010.05|2008.55|2010.01|2008.51|2010.14|2008.64|2010.01|2008.51|0
1646809630000|2022-03-09 07:07:10|2010|2008.5|2010.14|2008.64|2010.24|2008.74|2010|2008.5|0
1646809650000|2022-03-09 07:07:30|2010.18|2008.68|2012.1|2010.6|2012.1|2010.6|2010.18|2008.68|0
1646809660000|2022-03-09 07:07:40|2012.18|2010.68|2013.19|2011.69|2013.19|2011.69|2012.18|2010.68|0
1646809670000|2022-03-09 07:07:50|2013.38|2011.88|2011.97|2010.47|2013.9|2012.4|2011.97|2010.47|0
1646809680000|2022-03-09 07:08:00|2012.21|2010.71|2012.84|2011.34|2013.08|2011.58|2012.21|2010.71|0
1646809690000|2022-03-09 07:08:10|2012.6|2011.1|2012.59|2011.09|2013.08|2011.58|2012.59|2011.09|0
1646809700000|2022-03-09 07:08:20|2012.63|2011.13|2013.08|2011.58|2013.08|2011.58|2012.63|2011.13|0
1646809710000|2022-03-09 07:08:30|2013.04|2011.54|2012.94|2011.44|2013.08|2011.58|2012.94|2011.44|0
1646809720000|2022-03-09 07:08:40|2012.95|2011.45|2012.36|2010.86|2012.95|2011.45|2012.23|2010.73|0
1646809730000|2022-03-09 07:08:50|2012.56|2011.06|2012.12|2010.62|2012.94|2011.44|2011.98|2010.48|0
1646809740000|2022-03-09 07:09:00|2012.2|2010.7|2012.94|2011.44|2013.08|2011.58|2012.2|2010.7|0
1646809750000|2022-03-09 07:09:10|2012.91|2011.41|2012.51|2011.01|2012.91|2011.41|2012.43|2010.93|0
1646809760000|2022-03-09 07:09:20|2012.67|2011.17|2012.9|2011.4|2013.04|2011.54|2012.67|2011.17|0
1646809770000|2022-03-09 07:09:30|2012.94|2011.44|2012.8|2011.3|2013.04|2011.54|2012.79|2011.29|0
1646809780000|2022-03-09 07:09:40|2012.76|2011.26|2012.42|2010.92|2013.04|2011.54|2012.32|2010.82|0
1646809790000|2022-03-09 07:09:50|2012.38|2010.88|2012.85|2011.35|2012.88|2011.38|2012.32|2010.82|0
1646809800000|2022-03-09 07:10:00|2012.89|2011.39|2012.85|2011.35|2012.99|2011.49|2012.51|2011.01|0
1646809810000|2022-03-09 07:10:10|2012.89|2011.39|2012.86|2011.36|2012.99|2011.49|2012.85|2011.35|0
1646809820000|2022-03-09 07:10:20|2012.9|2011.4|2012.62|2011.12|2012.99|2011.49|2012.27|2010.77|0
1646809830000|2022-03-09 07:10:30|2012.66|2011.16|2012.86|2011.36|2012.99|2011.49|2012.62|2011.12|0
1646809840000|2022-03-09 07:10:40|2012.9|2011.4|2012.99|2011.49|2013|2011.5|2012.86|2011.36|0
1646809850000|2022-03-09 07:10:50|2013.03|2011.53|2012.99|2011.49|2013.1|2011.6|2012.99|2011.49|0
1646809870000|2022-03-09 07:11:10|2013.03|2011.53|2013.06|2011.56|2013.1|2011.6|2013.03|2011.53|0
1646809880000|2022-03-09 07:11:20|2012.99|2011.49|2012.99|2011.49|2012.99|2011.49|2012.99|2011.49|0
1646809890000|2022-03-09 07:11:30|2013|2011.5|2013.1|2011.6|2013.1|2011.6|2012.99|2011.49|0
1646809900000|2022-03-09 07:11:40|2013.06|2011.56|2013.05|2011.55|2013.23|2011.73|2012.99|2011.49|0
1646809910000|2022-03-09 07:11:50|2013.09|2011.59|2013.05|2011.55|2013.15|2011.65|2013.05|2011.55|0
1646809920000|2022-03-09 07:12:00|2013.01|2011.51|2013.05|2011.55|2013.05|2011.55|2012.91|2011.41|0
1646809930000|2022-03-09 07:12:10|2013.06|2011.56|2012.92|2011.42|2013.06|2011.56|2012.82|2011.32|0
1646809940000|2022-03-09 07:12:20|2012.96|2011.46|2012.91|2011.41|2013.05|2011.55|2010.52|2009.02|0
1646809950000|2022-03-09 07:12:30|2012.87|2011.37|2012.19|2010.69|2013.05|2011.55|2012.19|2010.69|0
1646809960000|2022-03-09 07:12:40|2012.23|2010.73|2012.09|2010.59|2012.43|2010.93|2010.76|2009.26|0
1646809970000|2022-03-09 07:12:50|2012.05|2010.55|2012.89|2011.39|2012.89|2011.39|2011.95|2010.45|0
1646809980000|2022-03-09 07:13:00|2012.93|2011.43|2012.65|2011.15|2013.02|2011.52|2012.41|2010.91|0
1646809990000|2022-03-09 07:13:10|2012.72|2011.22|2012.65|2011.15|2013.03|2011.53|2012.65|2011.15|0
1646810000000|2022-03-09 07:13:20|2012.69|2011.19|2012.89|2011.39|2013.02|2011.52|2012.69|2011.19|0
1646810010000|2022-03-09 07:13:30|2012.93|2011.43|2012.85|2011.35|2013.02|2011.52|2012.78|2011.28|0
1646810020000|2022-03-09 07:13:40|2012.78|2011.28|2013.02|2011.52|2013.02|2011.52|2012.78|2011.28|0
1646810030000|2022-03-09 07:13:50|2012.95|2011.45|2013.03|2011.53|2013.03|2011.53|2012.79|2011.29|0
1646810040000|2022-03-09 07:14:00|2012.89|2011.39|2015.29|2013.79|2016.14|2014.64|2012.79|2011.29|0
1646810050000|2022-03-09 07:14:10|2015.42|2013.92|2016.17|2014.67|2016.75|2015.25|2015.42|2013.92|0
1646810060000|2022-03-09 07:14:20|2016.03|2014.53|2013.92|2012.42|2016.04|2014.54|2013.77|2012.27|0
1646810070000|2022-03-09 07:14:30|2014.01|2012.51|2013.53|2012.03|2014.01|2012.51|2013.16|2011.66|0
1646810080000|2022-03-09 07:14:40|2013.57|2012.07|2014.83|2013.33|2014.83|2013.33|2013.53|2012.03|0
1646810090000|2022-03-09 07:14:50|2014.86|2013.36|2015.54|2014.04|2015.68|2014.18|2014.86|2013.36|0
1646810100000|2022-03-09 07:15:00|2015.55|2014.05|2016.51|2015.01|2016.88|2015.38|2015.55|2014.05|0
1646810110000|2022-03-09 07:15:10|2016.4|2014.9|2016.46|2014.96|2016.46|2014.96|2016.17|2014.67|0
1646810120000|2022-03-09 07:15:20|2016.5|2015|2017.42|2015.92|2017.42|2015.92|2016.46|2014.96|0
1646810130000|2022-03-09 07:15:30|2017.33|2015.83|2017.9|2016.4|2018.14|2016.64|2016.35|2014.85|0
1646810140000|2022-03-09 07:15:40|2017.89|2016.39|2016.63|2015.13|2017.89|2016.39|2016.15|2014.65|0
1646810150000|2022-03-09 07:15:50|2016.51|2015.01|2017.11|2015.61|2017.11|2015.61|2016.05|2014.55|0
1646810160000|2022-03-09 07:16:00|2017.24|2015.74|2017.36|2015.86|2017.59|2016.09|2016.77|2015.27|0
1646810170000|2022-03-09 07:16:10|2017.4|2015.9|2017.83|2016.33|2017.97|2016.47|2017.11|2015.61|0
1646810180000|2022-03-09 07:16:20|2018.15|2016.65|2018.07|2016.57|2018.92|2017.42|2017.35|2015.85|0
1646810190000|2022-03-09 07:16:30|2018.11|2016.61|2019.5|2018|2019.5|2018|2017.97|2016.47|0
1646810200000|2022-03-09 07:16:40|2019.98|2018.48|2018.2|2016.7|2020.35|2018.85|2017.82|2016.32|0
1646810210000|2022-03-09 07:16:50|2018.16|2016.66|2018.86|2017.36|2018.92|2017.42|2018.06|2016.56|0
1646810220000|2022-03-09 07:17:00|2018.82|2017.32|2018|2016.5|2018.86|2017.36|2017.76|2016.26|0
1646810230000|2022-03-09 07:17:10|2017.96|2016.46|2018.66|2017.16|2019.09|2017.59|2017.9|2016.4|0
1646810240000|2022-03-09 07:17:20|2018.7|2017.2|2018.08|2016.58|2020.47|2018.97|2017.7|2016.2|0
1646810250000|2022-03-09 07:17:30|2017.94|2016.44|2018.7|2017.2|2019.04|2017.54|2017.84|2016.34|0
1646810260000|2022-03-09 07:17:40|2018.79|2017.29|2018.66|2017.16|2018.9|2017.4|2018.08|2016.58|0
1646810270000|2022-03-09 07:17:50|2018.7|2017.2|2018.7|2017.2|2019.03|2017.53|2018.32|2016.82|0
1646810280000|2022-03-09 07:18:00|2018.8|2017.3|2018.8|2017.3|2018.9|2017.4|2018.42|2016.92|0
1646810290000|2022-03-09 07:18:10|2018.68|2017.18|2018.8|2017.3|2018.8|2017.3|2018.42|2016.92|0
1646810300000|2022-03-09 07:18:20|2018.64|2017.14|2018.63|2017.13|2018.9|2017.4|2018.32|2016.82|0
1646810310000|2022-03-09 07:18:30|2018.67|2017.17|2018.76|2017.26|2018.77|2017.27|2018.39|2016.89|0
1646810320000|2022-03-09 07:18:40|2018.72|2017.22|2020.3|2018.8|2020.3|2018.8|2018.63|2017.13|0
1646810330000|2022-03-09 07:18:50|2020.22|2018.72|2021.24|2019.74|2021.86|2020.36|2020.06|2018.56|0
1646810340000|2022-03-09 07:19:00|2021.05|2019.55|2020.28|2018.78|2021.13|2019.63|2020.05|2018.55|0
1646810350000|2022-03-09 07:19:10|2020.44|2018.94|2020.2|2018.7|2020.76|2019.26|2019.94|2018.44|0
1646810360000|2022-03-09 07:19:20|2020.04|2018.54|2021.16|2019.66|2021.16|2019.66|2019.48|2017.98|0
1646810370000|2022-03-09 07:19:30|2021.12|2019.62|2021.15|2019.65|2021.16|2019.66|2020.58|2019.08|0
1646810380000|2022-03-09 07:19:40|2021.11|2019.61|2020.67|2019.17|2021.29|2019.79|2020.67|2019.17|0
1646810390000|2022-03-09 07:19:50|2020.63|2019.13|2021.15|2019.65|2021.15|2019.65|2020.09|2018.59|0
1646810400000|2022-03-09 07:20:00|2021.14|2019.64|2021.98|2020.48|2022.46|2020.96|2020.19|2018.69|0
1646810410000|2022-03-09 07:20:10|2021.9|2020.4|2020.65|2019.15|2021.9|2020.4|2020.54|2019.04|0
1646810420000|2022-03-09 07:20:20|2020.61|2019.11|2022.08|2020.58|2022.08|2020.58|2020.55|2019.05|0
1646810430000|2022-03-09 07:20:30|2022.09|2020.59|2021.37|2019.87|2022.7|2021.2|2020.89|2019.39|0
1646810440000|2022-03-09 07:20:40|2021.41|2019.91|2024.24|2022.74|2024.24|2022.74|2021.41|2019.91|0
1646810450000|2022-03-09 07:20:50|2024.13|2022.63|2023.28|2021.78|2024.47|2022.97|2022.32|2020.82|0
1646810460000|2022-03-09 07:21:00|2023.32|2021.82|2023.68|2022.18|2024.24|2022.74|2023.28|2021.78|0
1646810470000|2022-03-09 07:21:10|2023.56|2022.06|2024.16|2022.66|2024.16|2022.66|2022.97|2021.47|0
1646810480000|2022-03-09 07:21:20|2024.08|2022.58|2023.56|2022.06|2024.08|2022.58|2023.07|2021.57|0
1646810490000|2022-03-09 07:21:30|2023.31|2021.81|2022|2020.5|2023.31|2021.81|2021.87|2020.37|0
1646810500000|2022-03-09 07:21:40|2021.96|2020.46|2023.54|2022.04|2023.54|2022.04|2021.87|2020.37|0
1646810510000|2022-03-09 07:21:50|2023.5|2022|2022.88|2021.38|2023.68|2022.18|2022.78|2021.28|0
1646810520000|2022-03-09 07:22:00|2023.02|2021.52|2022.87|2021.37|2023.02|2021.52|2022.04|2020.54|0
1646810530000|2022-03-09 07:22:10|2023.24|2021.74|2023.35|2021.85|2023.48|2021.98|2023.1|2021.6|0
1646810540000|2022-03-09 07:22:20|2023.38|2021.88|2023.06|2021.56|2023.54|2022.04|2022.69|2021.19|0
1646810550000|2022-03-09 07:22:30|2022.95|2021.45|2023.17|2021.67|2023.54|2022.04|2022.69|2021.19|0
1646810560000|2022-03-09 07:22:40|2023.09|2021.59|2022.93|2021.43|2023.41|2021.91|2022.58|2021.08|0
1646810570000|2022-03-09 07:22:50|2022.89|2021.39|2022.92|2021.42|2022.92|2021.42|2022.58|2021.08|0
1646810580000|2022-03-09 07:23:00|2023.06|2021.56|2023.09|2021.59|2023.3|2021.8|2022.92|2021.42|0
1646810590000|2022-03-09 07:23:10|2023.13|2021.63|2023.81|2022.31|2024.05|2022.55|2023.09|2021.59|0
1646810600000|2022-03-09 07:23:20|2023.77|2022.27|2024.18|2022.68|2024.43|2022.93|2023.47|2021.97|0
1646810610000|2022-03-09 07:23:30|2024.42|2022.92|2024.42|2022.92|2024.42|2022.92|2024.18|2022.68|0
1646810620000|2022-03-09 07:23:40|2024.04|2022.54|2024.42|2022.92|2024.42|2022.92|2023.94|2022.44|0
1646810630000|2022-03-09 07:23:50|2024.18|2022.68|2024.29|2022.79|2024.42|2022.92|2024.18|2022.68|0
1646810640000|2022-03-09 07:24:00|2024.18|2022.68|2024.3|2022.8|2024.43|2022.93|2024.05|2022.55|0
1646810650000|2022-03-09 07:24:10|2024.34|2022.84|2024.3|2022.8|2024.43|2022.93|2024.19|2022.69|0
1646810660000|2022-03-09 07:24:20|2024.29|2022.79|2023.34|2021.84|2024.29|2022.79|2023.34|2021.84|0
1646810670000|2022-03-09 07:24:30|2023.38|2021.88|2023.24|2021.74|2023.71|2022.21|2023.24|2021.74|0
1646810680000|2022-03-09 07:24:40|2023.23|2021.73|2024.02|2022.52|2024.02|2022.52|2022.28|2020.78|0
1646810690000|2022-03-09 07:24:50|2024.1|2022.6|2024.24|2022.74|2024.38|2022.88|2024|2022.5|0
1646810700000|2022-03-09 07:25:00|2024.2|2022.7|2023.29|2021.79|2024.38|2022.88|2023.28|2021.78|0
1646810710000|2022-03-09 07:25:10|2023.36|2021.86|2024.38|2022.88|2024.38|2022.88|2023.36|2021.86|0
1646810720000|2022-03-09 07:25:20|2024.24|2022.74|2024.23|2022.73|2024.36|2022.86|2023.9|2022.4|0
1646810730000|2022-03-09 07:25:30|2024.27|2022.77|2024.37|2022.87|2024.48|2022.98|2024.12|2022.62|0
1646810740000|2022-03-09 07:25:40|2024.33|2022.83|2023.49|2021.99|2024.37|2022.87|2023.38|2021.88|0
1646810750000|2022-03-09 07:25:50|2023.48|2021.98|2023.37|2021.87|2023.71|2022.21|2022.53|2021.03|0
1646810760000|2022-03-09 07:26:00|2023.41|2021.91|2023.47|2021.97|2023.61|2022.11|2023.23|2021.73|0
1646810770000|2022-03-09 07:26:10|2023.51|2022.01|2024.19|2022.69|2024.33|2022.83|2023.47|2021.97|0
1646810780000|2022-03-09 07:26:20|2024.23|2022.73|2024.2|2022.7|2024.67|2023.17|2024.19|2022.69|0
1646810790000|2022-03-09 07:26:30|2024|2022.5|2022.66|2021.16|2024|2022.5|2022.04|2020.54|0
1646810800000|2022-03-09 07:26:40|2022.54|2021.04|2023.98|2022.48|2024.09|2022.59|2022.18|2020.68|0
1646810810000|2022-03-09 07:26:50|2024.24|2022.74|2024.24|2022.74|2024.34|2022.84|2023.62|2022.12|0
1646810820000|2022-03-09 07:27:00|2024.16|2022.66|2023.13|2021.63|2024.23|2022.73|2022.89|2021.39|0
1646810830000|2022-03-09 07:27:10|2023.03|2021.53|2024.94|2023.44|2024.94|2023.44|2023.03|2021.53|0
1646810840000|2022-03-09 07:27:20|2024.81|2023.31|2025.52|2024.02|2025.52|2024.02|2024.81|2023.31|0
1646810850000|2022-03-09 07:27:30|2025.48|2023.98|2027.44|2025.94|2028.64|2027.14|2025.42|2023.92|0
1646810860000|2022-03-09 07:27:40|2027.28|2025.78|2028.14|2026.64|2028.38|2026.88|2026.85|2025.35|0
1646810870000|2022-03-09 07:27:50|2028.26|2026.76|2028.43|2026.93|2028.57|2027.07|2027.84|2026.34|0
1646810880000|2022-03-09 07:28:00|2028.44|2026.94|2028.91|2027.41|2029.05|2027.55|2027.61|2026.11|0
1646810890000|2022-03-09 07:28:10|2028.99|2027.49|2029.06|2027.56|2029.3|2027.8|2028.82|2027.32|0
1646810900000|2022-03-09 07:28:20|2028.87|2027.37|2028.26|2026.76|2029.31|2027.81|2028.1|2026.6|0
1646810910000|2022-03-09 07:28:30|2028.1|2026.6|2028|2026.5|2028.58|2027.08|2027.86|2026.36|0
1646810920000|2022-03-09 07:28:40|2027.88|2026.38|2025.96|2024.46|2027.88|2026.38|2025.96|2024.46|0
1646810930000|2022-03-09 07:28:50|2025.92|2024.42|2026.14|2024.64|2026.38|2024.88|2024.18|2022.68|0
1646810940000|2022-03-09 07:29:00|2026.06|2024.56|2024.94|2023.44|2026.06|2024.56|2024.6|2023.1|0
1646810950000|2022-03-09 07:29:10|2024.9|2023.4|2025.84|2024.34|2026.62|2025.12|2024.7|2023.2|0
1646810960000|2022-03-09 07:29:20|2025.8|2024.3|2027.52|2026.02|2027.52|2026.02|2025.74|2024.24|0
1646810970000|2022-03-09 07:29:30|2027.59|2026.09|2027.04|2025.54|2028.13|2026.63|2026.92|2025.42|0
1646810980000|2022-03-09 07:29:40|2027|2025.5|2025.93|2024.43|2027|2025.5|2025.93|2024.43|0
1646810990000|2022-03-09 07:29:50|2025.94|2024.44|2025.62|2024.12|2026.42|2024.92|2025.62|2024.12|0
1646811000000|2022-03-09 07:30:00|2025.66|2024.16|2025|2023.5|2025.76|2024.26|2022.87|2021.37|0
1646811010000|2022-03-09 07:30:10|2024.92|2023.42|2024.76|2023.26|2025.24|2023.74|2024.28|2022.78|6
1646811020000|2022-03-09 07:30:20|2024.68|2023.18|2025|2023.5|2025|2023.5|2022.98|2021.48|10
1646811030000|2022-03-09 07:30:30|2024.96|2023.46|2021.83|2020.43|2024.96|2023.46|2021.58|2020.18|30
1646811040000|2022-03-09 07:30:40|2021.71|2020.31|2020.46|2019.06|2021.71|2020.31|2020.21|2018.81|37
1646811050000|2022-03-09 07:30:50|2020.71|2019.31|2020.46|2019.06|2020.71|2019.31|2020.46|2019.06|4
1646811060000|2022-03-09 07:31:00|2020.58|2019.18|2020.71|2019.31|2020.96|2019.56|2020.58|2019.18|18
1646811070000|2022-03-09 07:31:10|||||||||10
1646811090000|2022-03-09 07:31:30|2020.58|2019.18|2020.08|2018.68|2020.58|2019.18|2019.83|2018.43|5
1646811100000|2022-03-09 07:31:40|2019.96|2018.56|2019.58|2018.18|2019.96|2018.56|2019.58|2018.18|7
1646811110000|2022-03-09 07:31:50|2018.58|2017.18|2019.58|2018.18|2019.58|2018.18|2018.58|2017.18|1
1646811120000|2022-03-09 07:32:00|2019.71|2018.31|2019.33|2017.93|2020.08|2018.68|2019.33|2017.93|18
1646811130000|2022-03-09 07:32:10|2019.21|2017.81|2018.71|2017.31|2019.21|2017.81|2018.71|2017.31|5
1646811140000|2022-03-09 07:32:20|2018.21|2016.81|2017.71|2016.31|2018.58|2017.18|2017.71|2016.31|0
1646811150000|2022-03-09 07:32:30|2017.83|2016.43|2017.83|2016.43|2017.83|2016.43|2017.83|2016.43|0
1646811160000|2022-03-09 07:32:40|2017.96|2016.56|2017.96|2016.56|2017.96|2016.56|2017.96|2016.56|0
1646811170000|2022-03-09 07:32:50|2017.83|2016.43|2017.58|2016.18|2017.83|2016.43|2017.58|2016.18|0
1646811180000|2022-03-09 07:33:00|2017.71|2016.31|2017.96|2016.56|2017.96|2016.56|2017.71|2016.31|24
1646811200000|2022-03-09 07:33:20|2017.83|2016.43|2017.71|2016.31|2017.83|2016.43|2017.71|2016.31|2
1646811210000|2022-03-09 07:33:30|2017.46|2016.06|2016.46|2015.06|2017.46|2016.06|2016.46|2015.06|12
1646811220000|2022-03-09 07:33:40|2016.58|2015.18|2016.83|2015.43|2016.83|2015.43|2016.58|2015.18|7
1646811230000|2022-03-09 07:33:50|2016.71|2015.31|2016.58|2015.18|2016.71|2015.31|2016.33|2014.93|1
1646811240000|2022-03-09 07:34:00|2016.71|2015.31|2016.71|2015.31|2017.08|2015.68|2016.71|2015.31|4
1646811250000|2022-03-09 07:34:10|2017.33|2015.93|2016.96|2015.56|2017.33|2015.93|2016.96|2015.56|7
1646811260000|2022-03-09 07:34:20|2016.83|2015.43|2017.21|2015.81|2017.21|2015.81|2016.83|2015.43|10
1646811270000|2022-03-09 07:34:30|2017.46|2016.06|2017.08|2015.68|2018.08|2016.68|2017.08|2015.68|7
1646811280000|2022-03-09 07:34:40|2017.71|2016.31|2017.08|2015.68|2017.71|2016.31|2017.08|2015.68|2
1646811290000|2022-03-09 07:34:50|2017.21|2015.81|2017.33|2015.93|2017.33|2015.93|2017.21|2015.81|2
1646811300000|2022-03-09 07:35:00|2017.21|2015.81|2017.33|2015.93|2017.33|2015.93|2017.21|2015.81|0
1646811310000|2022-03-09 07:35:10|2017.46|2016.06|2017.33|2015.93|2017.46|2016.06|2017.33|2015.93|1
1646811330000|2022-03-09 07:35:30|2017.46|2016.06|2017.33|2015.93|2017.46|2016.06|2017.33|2015.93|2
1646811340000|2022-03-09 07:35:40|2017.46|2016.06|2017.58|2016.18|2018.08|2016.68|2017.46|2016.06|16
1646811350000|2022-03-09 07:35:50|2017.71|2016.31|2017.58|2016.18|2017.71|2016.31|2017.58|2016.18|0
1646811360000|2022-03-09 07:36:00|2016.96|2015.56|2017.71|2016.31|2017.71|2016.31|2016.96|2015.56|0
1646811380000|2022-03-09 07:36:20|2017.83|2016.43|2017.83|2016.43|2017.83|2016.43|2017.83|2016.43|0
1646811390000|2022-03-09 07:36:30|2018.21|2016.81|2018.08|2016.68|2018.33|2016.93|2017.96|2016.56|4
1646811400000|2022-03-09 07:36:40|2018.21|2016.81|2018.21|2016.81|2018.21|2016.81|2018.21|2016.81|0
1646811410000|2022-03-09 07:36:50|2018.46|2017.06|2018.21|2016.81|2018.46|2017.06|2018.21|2016.81|2
1646811420000|2022-03-09 07:37:00|2018.46|2017.06|2018.58|2017.18|2018.71|2017.31|2018.33|2016.93|5
1646811430000|2022-03-09 07:37:10|2018.71|2017.31|2018.46|2017.06|2018.71|2017.31|2018.46|2017.06|2
1646811440000|2022-03-09 07:37:20|2018.71|2017.31|2018.71|2017.31|2018.96|2017.56|2018.58|2017.18|8
1646811460000|2022-03-09 07:37:40|2018.83|2017.43|2018.96|2017.56|2018.96|2017.56|2018.83|2017.43|2
1646811470000|2022-03-09 07:37:50|2018.71|2017.31|2018.58|2017.18|2018.83|2017.43|2018.58|2017.18|0
1646811480000|2022-03-09 07:38:00|2018.21|2016.81|2018.71|2017.31|2018.83|2017.43|2017.96|2016.56|15
1646811490000|2022-03-09 07:38:10|2018.33|2016.93|2017.71|2016.31|2018.33|2016.93|2017.71|2016.31|7
1646811500000|2022-03-09 07:38:20|2017.83|2016.43|2017.83|2016.43|2018.08|2016.68|2017.83|2016.43|2
1646811510000|2022-03-09 07:38:30|2017.96|2016.56|2018.08|2016.68|2018.08|2016.68|2017.96|2016.56|0
1646811520000|2022-03-09 07:38:40|2017.83|2016.43|2017.83|2016.43|2017.83|2016.43|2017.83|2016.43|0
1646811530000|2022-03-09 07:38:50|2017.96|2016.56|2017.96|2016.56|2017.96|2016.56|2017.96|2016.56|4
1646811540000|2022-03-09 07:39:00|2018.08|2016.68|2018.21|2016.81|2018.21|2016.81|2017.96|2016.56|0
1646811550000|2022-03-09 07:39:10|2018.33|2016.93|2018.21|2016.81|2018.46|2017.06|2018.21|2016.81|6
1646811560000|2022-03-09 07:39:20|2018.33|2016.93|2018.83|2017.43|2018.83|2017.43|2018.21|2016.81|2
1646811590000|2022-03-09 07:39:50|2018.21|2016.81|2018.21|2016.81|2018.21|2016.81|2018.21|2016.81|0
1646811600000|2022-03-09 07:40:00|2018.33|2016.93|2018.58|2017.18|2018.58|2017.18|2018.33|2016.93|0
1646811620000|2022-03-09 07:40:20|||||||||1
1646811630000|2022-03-09 07:40:30|2018.46|2017.06|2018.33|2016.93|2018.46|2017.06|2018.33|2016.93|0
1646811660000|2022-03-09 07:41:00|2018.58|2017.18|2018.58|2017.18|2018.71|2017.31|2018.58|2017.18|7
1646811680000|2022-03-09 07:41:20|2017.96|2016.56|2017.96|2016.56|2017.96|2016.56|2017.83|2016.43|0
1646811690000|2022-03-09 07:41:30|2017.83|2016.43|2017.83|2016.43|2017.83|2016.43|2017.83|2016.43|0
1646811710000|2022-03-09 07:41:50|2017.71|2016.31|2017.71|2016.31|2017.71|2016.31|2017.71|2016.31|0
1646811720000|2022-03-09 07:42:00|2017.83|2016.43|2017.83|2016.43|2017.96|2016.56|2017.83|2016.43|1
1646811730000|2022-03-09 07:42:10|2017.71|2016.31|2017.71|2016.31|2017.71|2016.31|2017.71|2016.31|0
1646811740000|2022-03-09 07:42:20|2017.83|2016.43|2016.96|2015.56|2017.83|2016.43|2016.96|2015.56|1
1646811750000|2022-03-09 07:42:30|2016.83|2015.43|2016.83|2015.43|2017.21|2015.81|2016.83|2015.43|2
1646811760000|2022-03-09 07:42:40|2016.71|2015.31|2016.71|2015.31|2016.71|2015.31|2016.71|2015.31|0
1646811770000|2022-03-09 07:42:50|2016.58|2015.18|2016.58|2015.18|2016.58|2015.18|2016.58|2015.18|0
1646811780000|2022-03-09 07:43:00|2016.71|2015.31|2016.71|2015.31|2016.71|2015.31|2016.71|2015.31|0
1646811800000|2022-03-09 07:43:20|2016.58|2015.18|2016.33|2014.93|2016.58|2015.18|2016.33|2014.93|3
1646811830000|2022-03-09 07:43:50|2016.58|2015.18|2016.58|2015.18|2016.58|2015.18|2016.58|2015.18|0
1646811840000|2022-03-09 07:44:00|2017.21|2015.81|2017.58|2016.18|2017.58|2016.18|2016.96|2015.56|10
1646811850000|2022-03-09 07:44:10|2017.46|2016.06|2017.33|2015.93|2017.46|2016.06|2017.33|2015.93|0
1646811900000|2022-03-09 07:45:00|2017.46|2016.06|2017.46|2016.06|2017.46|2016.06|2017.46|2016.06|0
1646811910000|2022-03-09 07:45:10|2017.33|2015.93|2016.33|2014.93|2017.33|2015.93|2016.33|2014.93|5
1646811920000|2022-03-09 07:45:20|2016.21|2014.81|2016.21|2014.81|2016.21|2014.81|2016.21|2014.81|0
1646811970000|2022-03-09 07:46:10|2016.33|2014.93|2016.33|2014.93|2016.33|2014.93|2016.33|2014.93|0
1646812010000|2022-03-09 07:46:50|2016.21|2014.81|2016.33|2014.93|2016.96|2015.56|2016.21|2014.81|6
1646812020000|2022-03-09 07:47:00|2016.96|2015.56|2016.96|2015.56|2016.96|2015.56|2016.21|2014.81|2
1646812040000|2022-03-09 07:47:20|||||||||1
1646812080000|2022-03-09 07:48:00|2016.71|2015.31|2015.71|2014.31|2016.71|2015.31|2015.08|2013.68|11
1646812090000|2022-03-09 07:48:10|2015.58|2014.18|2015.58|2014.18|2015.58|2014.18|2015.58|2014.18|0
1646812100000|2022-03-09 07:48:20|2015.83|2014.43|2015.33|2013.93|2015.83|2014.43|2015.33|2013.93|0
1646812110000|2022-03-09 07:48:30|2015.71|2014.31|2015.58|2014.18|2015.71|2014.31|2015.58|2014.18|2
1646812140000|2022-03-09 07:49:00|2016.08|2014.68|2015.58|2014.18|2016.08|2014.68|2015.58|2014.18|0
1646812160000|2022-03-09 07:49:20|2016.08|2014.68|2016.08|2014.68|2016.08|2014.68|2016.08|2014.68|1
1646812170000|2022-03-09 07:49:30|2016.21|2014.81|2016.21|2014.81|2016.21|2014.81|2016.21|2014.81|0
1646812180000|2022-03-09 07:49:40|2016.08|2014.68|2015.96|2014.56|2016.08|2014.68|2015.96|2014.56|0
1646812200000|2022-03-09 07:50:00|2016.08|2014.68|2016.08|2014.68|2016.08|2014.68|2016.08|2014.68|0
1646812230000|2022-03-09 07:50:30|2016.83|2015.43|2016.21|2014.81|2016.83|2015.43|2016.08|2014.68|0
1646812260000|2022-03-09 07:51:00|2016.08|2014.68|2016.58|2015.18|2016.58|2015.18|2016.08|2014.68|0
1646812270000|2022-03-09 07:51:10|2016.46|2015.06|2016.33|2014.93|2016.58|2015.18|2016.33|2014.93|5
1646812290000|2022-03-09 07:51:30|2016.46|2015.06|2016.71|2015.31|2016.71|2015.31|2016.46|2015.06|2
1646812300000|2022-03-09 07:51:40|2016.96|2015.56|2017.08|2015.68|2017.21|2015.81|2016.96|2015.56|0
1646812310000|2022-03-09 07:51:50|||||||||8
1646812320000|2022-03-09 07:52:00|2017.21|2015.81|2017.33|2015.93|2017.33|2015.93|2017.21|2015.81|2
1646812330000|2022-03-09 07:52:10|||||||||5
1646812340000|2022-03-09 07:52:20|2017.71|2016.31|2018.46|2017.06|2018.46|2017.06|2017.71|2016.31|9
1646812350000|2022-03-09 07:52:30|2018.58|2017.18|2017.33|2015.93|2018.58|2017.18|2017.33|2015.93|4
1646812360000|2022-03-09 07:52:40|2017.46|2016.06|2018.08|2016.68|2018.33|2016.93|2017.46|2016.06|20
1646812370000|2022-03-09 07:52:50|2017.58|2016.18|2017.96|2016.56|2018.08|2016.68|2017.58|2016.18|9
1646812380000|2022-03-09 07:53:00|2017.83|2016.43|2018.08|2016.68|2018.08|2016.68|2017.83|2016.43|0
1646812390000|2022-03-09 07:53:10|2019.21|2017.81|2020.21|2018.81|2020.21|2018.81|2019.21|2017.81|27
1646812400000|2022-03-09 07:53:20|||||||||12
1646812410000|2022-03-09 07:53:30|2020.33|2018.93|2020.21|2018.81|2020.33|2018.93|2020.21|2018.81|1
1646812420000|2022-03-09 07:53:40|2020.08|2018.68|2020.08|2018.68|2020.08|2018.68|2020.08|2018.68|0
1646812440000|2022-03-09 07:54:00|2019.96|2018.56|2019.96|2018.56|2019.96|2018.56|2019.96|2018.56|0
1646812480000|2022-03-09 07:54:40|2019.83|2018.43|2019.83|2018.43|2019.83|2018.43|2019.83|2018.43|0
1646812490000|2022-03-09 07:54:50|||||||||5
1646812500000|2022-03-09 07:55:00|2021.06|2019.56|2019.05|2017.55|2021.54|2020.04|2019.05|2017.55|0
1646812510000|2022-03-09 07:55:10|2019.01|2017.51|2020|2018.5|2020.11|2018.61|2018.67|2017.17|0
1646812520000|2022-03-09 07:55:20|2019.88|2018.38|2019.15|2017.65|2019.88|2018.38|2019.05|2017.55|0
1646812530000|2022-03-09 07:55:30|2019.19|2017.69|2020.59|2019.09|2020.59|2019.09|2019.19|2017.69|0
1646812540000|2022-03-09 07:55:40|2020.61|2019.11|2021.46|2019.96|2021.69|2020.19|2020.5|2019|0
1646812550000|2022-03-09 07:55:50|2021.32|2019.82|2021.08|2019.58|2021.7|2020.2|2020.98|2019.48|0
1646812560000|2022-03-09 07:56:00|2021.06|2019.56|2021.54|2020.04|2021.54|2020.04|2021.06|2019.56|0
1646812570000|2022-03-09 07:56:10|2021.5|2020|2022.26|2020.76|2022.26|2020.76|2021.43|2019.93|0
1646812580000|2022-03-09 07:56:20|2022.3|2020.8|2022.03|2020.53|2022.39|2020.89|2021.78|2020.28|0
1646812590000|2022-03-09 07:56:30|2021.99|2020.49|2022.74|2021.24|2023.22|2021.72|2021.92|2020.42|0
1646812600000|2022-03-09 07:56:40|2022.82|2021.32|2022.88|2021.38|2023.22|2021.72|2022.64|2021.14|0
1646812610000|2022-03-09 07:56:50|2023.36|2021.86|2023.36|2021.86|2023.6|2022.1|2023.36|2021.86|0
1646812620000|2022-03-09 07:57:00|2023.28|2021.78|2020.83|2019.33|2023.28|2021.78|2020.83|2019.33|0
1646812630000|2022-03-09 07:57:10|2020.87|2019.37|2021.44|2019.94|2021.79|2020.29|2020.73|2019.23|0
1646812640000|2022-03-09 07:57:20|2021.37|2019.87|2020.01|2018.51|2021.37|2019.87|2020.01|2018.51|0
1646812650000|2022-03-09 07:57:30|2019.89|2018.39|2019.77|2018.27|2019.89|2018.39|2018.92|2017.42|0
1646812660000|2022-03-09 07:57:40|2019.73|2018.23|2020.25|2018.75|2020.36|2018.86|2019.3|2017.8|0
1646812670000|2022-03-09 07:57:50|2020.17|2018.67|2018.58|2017.08|2020.17|2018.67|2018.58|2017.08|0
1646812680000|2022-03-09 07:58:00|2018.34|2016.84|2018.18|2016.68|2018.34|2016.84|2018.08|2016.58|0
1646812690000|2022-03-09 07:58:10|2018.22|2016.72|2018.66|2017.16|2019.13|2017.63|2018.22|2016.72|0
1646812700000|2022-03-09 07:58:20|2018.62|2017.12|2018.89|2017.39|2019.03|2017.53|2018.55|2017.05|0
1646812710000|2022-03-09 07:58:30|2018.9|2017.4|2018.13|2016.63|2019.03|2017.53|2017.83|2016.33|0
1646812720000|2022-03-09 07:58:40|2018.06|2016.56|2020.45|2018.95|2020.8|2019.3|2017.58|2016.08|0
1646812730000|2022-03-09 07:58:50|2020.41|2018.91|2018.65|2017.15|2020.41|2018.91|2018.65|2017.15|0
1646812740000|2022-03-09 07:59:00|2018.69|2017.19|2020.56|2019.06|2020.8|2019.3|2018.17|2016.67|0
1646812750000|2022-03-09 07:59:10|2020.52|2019.02|2020.67|2019.17|2021.63|2020.13|2020.32|2018.82|0
1646812760000|2022-03-09 07:59:20|2020.87|2019.37|2021.15|2019.65|2022.35|2020.85|2020.54|2019.04|0
1646812770000|2022-03-09 07:59:30|2021.19|2019.69|2020.31|2018.81|2022.35|2020.85|2019.6|2018.1|0
1646812780000|2022-03-09 07:59:40|2020.35|2018.85|2021.84|2020.34|2022.56|2021.06|2020.07|2018.57|0
1646812790000|2022-03-09 07:59:50|2021.8|2020.3|2025.42|2023.92|2025.42|2023.92|2021.74|2020.24|0
1646812800000|2022-03-09 08:00:00|2025.15|2023.65|2023.76|2023.26|2025.42|2023.92|2019.76|2019.26|288
1646812810000|2022-03-09 08:00:10|2023.63|2023.13|2019.26|2018.76|2023.63|2023.13|2019.26|2018.76|206
1646812820000|2022-03-09 08:00:20|2019.01|2018.51|2018.01|2017.51|2019.01|2018.51|2017.76|2017.26|258
1646812830000|2022-03-09 08:00:30|2016.88|2016.38|2015.38|2014.88|2017.38|2016.88|2015.13|2014.63|253
1646812840000|2022-03-09 08:00:40|2015.26|2014.76|2016.38|2015.88|2017.51|2017.01|2015.01|2014.51|302
1646812850000|2022-03-09 08:00:50|2016.63|2016.13|2016.63|2016.13|2017.88|2017.38|2015.63|2015.13|219
1646812860000|2022-03-09 08:01:00|2016.51|2016.01|2015.63|2015.13|2018.13|2017.63|2015.63|2015.13|330
1646812870000|2022-03-09 08:01:10|2015.51|2015.01|2014.76|2014.26|2015.51|2015.01|2013.13|2012.63|331
1646812880000|2022-03-09 08:01:20|2014.88|2014.38|2013.51|2013.01|2014.88|2014.38|2012.88|2012.38|365
1646812890000|2022-03-09 08:01:30|2013.01|2012.51|2012.26|2011.76|2013.26|2012.76|2011.51|2011.01|291
1646812900000|2022-03-09 08:01:40|2012.13|2011.63|2011.38|2010.88|2013.38|2012.88|2011.26|2010.76|259
1646812910000|2022-03-09 08:01:50|2011.51|2011.01|2011.01|2010.51|2011.88|2011.38|2010.76|2010.26|223
1646812920000|2022-03-09 08:02:00|2011.13|2010.63|2010.26|2009.76|2011.76|2011.26|2009.88|2009.38|329
1646812930000|2022-03-09 08:02:10|2010.38|2009.88|2008.63|2008.13|2010.51|2010.01|2008.13|2007.63|251
1646812940000|2022-03-09 08:02:20|2008.13|2007.63|2008.01|2007.51|2009.38|2008.88|2007.76|2007.26|331
1646812950000|2022-03-09 08:02:30|2008.13|2007.63|2009.51|2009.01|2010.51|2010.01|2008.01|2007.51|273
1646812960000|2022-03-09 08:02:40|2009.63|2009.13|2010.26|2009.76|2010.88|2010.38|2009.63|2009.13|222
1646812970000|2022-03-09 08:02:50|2009.88|2009.38|2011.63|2011.13|2011.63|2011.13|2009.63|2009.13|247
1646812980000|2022-03-09 08:03:00|2011.51|2011.01|2010.01|2009.51|2011.76|2011.26|2010.01|2009.51|301
1646812990000|2022-03-09 08:03:10|2010.13|2009.63|2009.38|2008.88|2011.13|2010.63|2009.26|2008.76|268
1646813000000|2022-03-09 08:03:20|2009.26|2008.76|2009.38|2008.88|2009.51|2009.01|2007.38|2006.88|389
1646813010000|2022-03-09 08:03:30|2009.51|2009.01|2008.63|2008.13|2010.01|2009.51|2008.38|2007.88|198
1646813020000|2022-03-09 08:03:40|2008.76|2008.26|2010.01|2009.51|2010.13|2009.63|2008.51|2008.01|185
1646813030000|2022-03-09 08:03:50|2009.63|2009.13|2009.26|2008.76|2010.26|2009.76|2009.26|2008.76|106
1646813040000|2022-03-09 08:04:00|2009.38|2008.88|2009.01|2008.51|2010.26|2009.76|2008.26|2007.76|266
1646813050000|2022-03-09 08:04:10|2008.88|2008.38|2010.26|2009.76|2010.38|2009.88|2008.88|2008.38|141
1646813060000|2022-03-09 08:04:20|2010.51|2010.01|2010.76|2010.26|2011.13|2010.63|2010.38|2009.88|135
1646813070000|2022-03-09 08:04:30|2010.88|2010.38|2011.63|2011.13|2011.63|2011.13|2010.76|2010.26|172
1646813080000|2022-03-09 08:04:40|2011.76|2011.26|2011.88|2011.38|2012.51|2012.01|2011.51|2011.01|227
1646813090000|2022-03-09 08:04:50|2011.76|2011.26|2010.88|2010.38|2011.76|2011.26|2010.88|2010.38|155
1646813100000|2022-03-09 08:05:00|2010.76|2010.26|2011.38|2010.88|2012.26|2011.76|2010.26|2009.76|259
1646813110000|2022-03-09 08:05:10|2011.26|2010.76|2008.63|2008.13|2011.26|2010.76|2008.63|2008.13|270
1646813120000|2022-03-09 08:05:20|2008.76|2008.26|2007.38|2006.88|2008.88|2008.38|2007.26|2006.76|157
1646813130000|2022-03-09 08:05:30|2007.26|2006.76|2006.51|2006.01|2008.51|2008.01|2006.51|2006.01|56
1646813140000|2022-03-09 08:05:40|2006.63|2006.13|2007.51|2007.01|2008.13|2007.63|2006.63|2006.13|140
1646813150000|2022-03-09 08:05:50|2007.88|2007.38|2009.51|2009.01|2010.01|2009.51|2007.88|2007.38|191
1646813160000|2022-03-09 08:06:00|2009.76|2009.26|2008.51|2008.01|2010.51|2010.01|2008.51|2008.01|136
1646813170000|2022-03-09 08:06:10|2008.26|2007.76|2008.26|2007.76|2010.01|2009.51|2008.26|2007.76|96
1646813180000|2022-03-09 08:06:20|2008.38|2007.88|2009.63|2009.13|2010.13|2009.63|2007.76|2007.26|149
1646813190000|2022-03-09 08:06:30|2009.51|2009.01|2011.26|2010.76|2011.76|2011.26|2009.38|2008.88|173
1646813200000|2022-03-09 08:06:40|2011.88|2011.38|2012.26|2011.76|2012.51|2012.01|2011.76|2011.26|114
1646813210000|2022-03-09 08:06:50|2011.88|2011.38|2012.76|2012.26|2012.88|2012.38|2011.63|2011.13|249
1646813220000|2022-03-09 08:07:00|2012.51|2012.01|2014.01|2013.51|2014.01|2013.51|2012.51|2012.01|252
1646813230000|2022-03-09 08:07:10|2014.13|2013.63|2014.76|2014.26|2015.13|2014.63|2013.01|2012.51|209
1646813240000|2022-03-09 08:07:20|2014.51|2014.01|2015.38|2014.88|2015.51|2015.01|2014.01|2013.51|93
1646813250000|2022-03-09 08:07:30|2015.51|2015.01|2017.51|2017.01|2017.63|2017.13|2015.51|2015.01|128
1646813260000|2022-03-09 08:07:40|2017.63|2017.13|2019.38|2018.88|2019.38|2018.88|2017.51|2017.01|52
1646813270000|2022-03-09 08:07:50|2019.51|2019.01|2017.01|2016.51|2019.76|2019.26|2017.01|2016.51|269
1646813280000|2022-03-09 08:08:00|2016.63|2016.13|2018.01|2017.51|2018.01|2017.51|2016.51|2016.01|266
1646813290000|2022-03-09 08:08:10|2018.26|2017.76|2018.26|2017.76|2018.63|2018.13|2017.38|2016.88|105
1646813300000|2022-03-09 08:08:20|2017.88|2017.38|2018.26|2017.76|2018.26|2017.76|2017.13|2016.63|152
1646813310000|2022-03-09 08:08:30|2018.38|2017.88|2018.76|2018.26|2018.76|2018.26|2017.38|2016.88|93
1646813320000|2022-03-09 08:08:40|2019.01|2018.51|2019.51|2019.01|2020.01|2019.51|2018.26|2017.76|185
1646813330000|2022-03-09 08:08:50|2019.63|2019.13|2020.13|2019.63|2020.63|2020.13|2019.63|2019.13|126
1646813340000|2022-03-09 08:09:00|2020.01|2019.51|2018.76|2018.26|2020.26|2019.76|2018.38|2017.88|201
1646813350000|2022-03-09 08:09:10|2018.51|2018.01|2016.76|2016.26|2018.88|2018.38|2016.26|2015.76|152
1646813360000|2022-03-09 08:09:20|2017.26|2016.76|2018.88|2018.38|2019.26|2018.76|2017.26|2016.76|165
1646813370000|2022-03-09 08:09:30|2018.51|2018.01|2017.88|2017.38|2019.38|2018.88|2017.76|2017.26|126
1646813380000|2022-03-09 08:09:40|2018.51|2018.01|2019.01|2018.51|2019.26|2018.76|2017.76|2017.26|113
1646813390000|2022-03-09 08:09:50|2018.51|2018.01|2018.26|2017.76|2018.63|2018.13|2017.63|2017.13|81
1646813400000|2022-03-09 08:10:00|2018.13|2017.63|2019.01|2018.51|2019.88|2019.38|2018.13|2017.63|211
1646813410000|2022-03-09 08:10:10|2019.26|2018.76|2018.88|2018.38|2019.26|2018.76|2018.01|2017.51|92
1646813420000|2022-03-09 08:10:20|2019.26|2018.76|2020.26|2019.76|2020.26|2019.76|2018.76|2018.26|107
1646813430000|2022-03-09 08:10:30|2020.13|2019.63|2021.01|2020.51|2021.26|2020.76|2020.13|2019.63|157
1646813440000|2022-03-09 08:10:40|2021.13|2020.63|2021.88|2021.38|2022.01|2021.51|2020.01|2019.51|180
1646813450000|2022-03-09 08:10:50|2021.51|2021.01|2020.51|2020.01|2022.01|2021.51|2020.26|2019.76|226
1646813460000|2022-03-09 08:11:00|2020.38|2019.88|2021.38|2020.88|2021.51|2021.01|2019.51|2019.01|137
1646813470000|2022-03-09 08:11:10|2021.51|2021.01|2019.38|2018.88|2021.51|2021.01|2019.26|2018.76|106
1646813480000|2022-03-09 08:11:20|2019.51|2019.01|2019.13|2018.63|2019.51|2019.01|2018.13|2017.63|158
1646813490000|2022-03-09 08:11:30|2019.26|2018.76|2020.38|2019.88|2020.88|2020.38|2019.26|2018.76|110
1646813500000|2022-03-09 08:11:40|2020.51|2020.01|2020.38|2019.88|2021.01|2020.51|2019.63|2019.13|289
1646813510000|2022-03-09 08:11:50|2020.26|2019.76|2021.13|2020.63|2021.38|2020.88|2020.26|2019.76|57
1646813520000|2022-03-09 08:12:00|2021.01|2020.51|2022.26|2021.76|2022.63|2022.13|2020.76|2020.26|172
1646813530000|2022-03-09 08:12:10|2022.38|2021.88|2023.13|2022.63|2023.26|2022.76|2022.26|2021.76|221
1646813540000|2022-03-09 08:12:20|2022.76|2022.26|2023.88|2023.38|2024.13|2023.63|2022.76|2022.26|212
1646813550000|2022-03-09 08:12:30|2024.01|2023.51|2022.01|2021.51|2025.13|2024.63|2022.01|2021.51|192
1646813560000|2022-03-09 08:12:40|2021.88|2021.38|2020.88|2020.38|2022.01|2021.51|2020.76|2020.26|196
1646813570000|2022-03-09 08:12:50|2020.76|2020.26|2018.38|2017.88|2020.76|2020.26|2018.13|2017.63|228
1646813580000|2022-03-09 08:13:00|2018.51|2018.01|2020.63|2020.13|2021.01|2020.51|2018.01|2017.51|275
1646813590000|2022-03-09 08:13:10|2020.76|2020.26|2020.26|2019.76|2021.38|2020.88|2020.01|2019.51|360
1646813600000|2022-03-09 08:13:20|2020.51|2020.01|2020.26|2019.76|2020.51|2020.01|2019.63|2019.13|299
1646813610000|2022-03-09 08:13:30|2020.13|2019.63|2020.13|2019.63|2020.63|2020.13|2020.01|2019.51|54
1646813620000|2022-03-09 08:13:40|2019.63|2019.13|2018.26|2017.76|2020.01|2019.51|2017.88|2017.38|117
1646813630000|2022-03-09 08:13:50|2017.88|2017.38|2016.76|2016.26|2018.26|2017.76|2016.51|2016.01|132
1646813640000|2022-03-09 08:14:00|2017.01|2016.51|2016.76|2016.26|2017.63|2017.13|2016.01|2015.51|189
1646813650000|2022-03-09 08:14:10|2016.51|2016.01|2015.13|2014.63|2016.51|2016.01|2015.01|2014.51|162
1646813660000|2022-03-09 08:14:20|2015.01|2014.51|2016.26|2015.76|2016.76|2016.26|2015.01|2014.51|131
1646813670000|2022-03-09 08:14:30|2016.13|2015.63|2014.88|2014.38|2016.51|2016.01|2014.76|2014.26|402
1646813680000|2022-03-09 08:14:40|2014.51|2014.01|2013.88|2013.38|2014.88|2014.38|2013.88|2013.38|209
1646813690000|2022-03-09 08:14:50|2014.01|2013.51|2012.51|2012.01|2014.01|2013.51|2012.13|2011.63|183
1646813700000|2022-03-09 08:15:00|2012.26|2011.76|2011.63|2011.13|2013.63|2013.13|2011.51|2011.01|241
1646813710000|2022-03-09 08:15:10|2011.38|2010.88|2010.26|2009.76|2011.38|2010.88|2010.26|2009.76|189
1646813720000|2022-03-09 08:15:20|2010.01|2009.51|2008.76|2008.26|2011.01|2010.51|2008.38|2007.88|143
1646813730000|2022-03-09 08:15:30|2008.38|2007.88|2007.51|2007.01|2008.38|2007.88|2006.63|2006.13|617
1646813740000|2022-03-09 08:15:40|2007.76|2007.26|2008.63|2008.13|2008.76|2008.26|2007.26|2006.76|468
1646813750000|2022-03-09 08:15:50|2008.51|2008.01|2007.51|2007.01|2009.51|2009.01|2007.13|2006.63|178
1646813760000|2022-03-09 08:16:00|2007.38|2006.88|2007.88|2007.38|2008.38|2007.88|2007.26|2006.76|118
1646813770000|2022-03-09 08:16:10|2008.13|2007.63|2006.26|2005.76|2008.26|2007.76|2005.88|2005.38|168
1646813780000|2022-03-09 08:16:20|2006.51|2006.01|2005.51|2005.01|2007.01|2006.51|2004.88|2004.38|157
1646813790000|2022-03-09 08:16:30|2005.38|2004.88|2005.26|2004.76|2006.13|2005.63|2004.88|2004.38|163
1646813800000|2022-03-09 08:16:40|2005.13|2004.63|2004.38|2003.88|2005.88|2005.38|2004.26|2003.76|111
1646813810000|2022-03-09 08:16:50|2004.26|2003.76|2004.13|2003.63|2004.51|2004.01|2003.38|2002.88|96
1646813820000|2022-03-09 08:17:00|2004.26|2003.76|2003.51|2003.01|2004.76|2004.26|2003.51|2003.01|116
1646813830000|2022-03-09 08:17:10|2003.01|2002.51|2003.01|2002.51|2003.76|2003.26|2002.51|2002.01|89
1646813840000|2022-03-09 08:17:20|2002.76|2002.26|2002.88|2002.38|2003.13|2002.63|2002.26|2001.76|72
1646813850000|2022-03-09 08:17:30|2002.76|2002.26|2001.88|2001.38|2003.26|2002.76|2001.76|2001.26|94
1646813860000|2022-03-09 08:17:40|2001.76|2001.26|2001.13|2000.63|2002.51|2002.01|2001.13|2000.63|86
1646813870000|2022-03-09 08:17:50|2001.26|2000.76|2001.38|2000.88|2001.76|2001.26|2001.01|2000.51|99
1646813880000|2022-03-09 08:18:00|2001.88|2001.38|2002.26|2001.76|2002.26|2001.76|2000.88|2000.38|311
1646813890000|2022-03-09 08:18:10|2002.51|2002.01|2005.38|2004.88|2005.38|2004.88|2002.51|2002.01|184
1646813900000|2022-03-09 08:18:20|2005.13|2004.63|2006.51|2006.01|2007.51|2007.01|2005.13|2004.63|179
1646813910000|2022-03-09 08:18:30|2006.63|2006.13|2008.26|2007.76|2008.26|2007.76|2006.38|2005.88|207
1646813920000|2022-03-09 08:18:40|2008.51|2008.01|2009.63|2009.13|2010.26|2009.76|2008.26|2007.76|235
1646813930000|2022-03-09 08:18:50|2009.51|2009.01|2011.01|2010.51|2011.26|2010.76|2009.01|2008.51|121
1646813940000|2022-03-09 08:19:00|2010.88|2010.38|2011.63|2011.13|2011.63|2011.13|2010.38|2009.88|133
1646813950000|2022-03-09 08:19:10|2011.76|2011.26|2009.01|2008.51|2011.88|2011.38|2008.88|2008.38|123
1646813960000|2022-03-09 08:19:20|2009.26|2008.76|2008.63|2008.13|2009.51|2009.01|2007.63|2007.13|184
1646813970000|2022-03-09 08:19:30|2008.26|2007.76|2009.01|2008.51|2010.26|2009.76|2008.01|2007.51|175
1646813980000|2022-03-09 08:19:40|2009.26|2008.76|2010.38|2009.88|2011.13|2010.63|2008.88|2008.38|156
1646813990000|2022-03-09 08:19:50|2010.13|2009.63|2009.63|2009.13|2010.63|2010.13|2008.88|2008.38|113
1646814000000|2022-03-09 08:20:00|2009.76|2009.26|2013.13|2012.63|2013.26|2012.76|2009.38|2008.88|167
1646814010000|2022-03-09 08:20:10|2013.26|2012.76|2014.01|2013.51|2014.01|2013.51|2012.38|2011.88|118
1646814020000|2022-03-09 08:20:20|2014.26|2013.76|2013.76|2013.26|2014.63|2014.13|2013.13|2012.63|111
1646814030000|2022-03-09 08:20:30|2014.38|2013.88|2013.13|2012.63|2014.51|2014.01|2013.13|2012.63|97
1646814040000|2022-03-09 08:20:40|2013.26|2012.76|2013.51|2013.01|2013.76|2013.26|2012.26|2011.76|89
1646814050000|2022-03-09 08:20:50|2013.26|2012.76|2012.76|2012.26|2013.51|2013.01|2012.51|2012.01|100
1646814060000|2022-03-09 08:21:00|2012.88|2012.38|2013.01|2012.51|2014.13|2013.63|2012.76|2012.26|118
1646814070000|2022-03-09 08:21:10|2012.26|2011.76|2011.88|2011.38|2013.01|2012.51|2011.76|2011.26|86
1646814080000|2022-03-09 08:21:20|2011.76|2011.26|2011.01|2010.51|2012.01|2011.51|2010.51|2010.01|96
1646814090000|2022-03-09 08:21:30|2010.88|2010.38|2011.51|2011.01|2011.51|2011.01|2010.26|2009.76|59
1646814100000|2022-03-09 08:21:40|2011.26|2010.76|2010.26|2009.76|2011.26|2010.76|2010.26|2009.76|66
1646814110000|2022-03-09 08:21:50|2010.01|2009.51|2011.26|2010.76|2011.26|2010.76|2009.51|2009.01|89
1646814120000|2022-03-09 08:22:00|2011.38|2010.88|2012.88|2012.38|2013.01|2012.51|2011.13|2010.63|154
1646814130000|2022-03-09 08:22:10|2012.76|2012.26|2012.76|2012.26|2014.13|2013.63|2011.26|2010.76|186
1646814140000|2022-03-09 08:22:20|2013.13|2012.63|2014.13|2013.63|2014.38|2013.88|2013.01|2012.51|79
1646814150000|2022-03-09 08:22:30|2014.38|2013.88|2015.01|2014.51|2015.01|2014.51|2012.88|2012.38|164
1646814160000|2022-03-09 08:22:40|2015.13|2014.63|2016.13|2015.63|2016.13|2015.63|2014.76|2014.26|153
1646814170000|2022-03-09 08:22:50|2016.26|2015.76|2016.13|2015.63|2016.26|2015.76|2015.01|2014.51|102
1646814180000|2022-03-09 08:23:00|2016.26|2015.76|2015.26|2014.76|2016.26|2015.76|2015.13|2014.63|87
1646814190000|2022-03-09 08:23:10|2015.01|2014.51|2016.13|2015.63|2016.51|2016.01|2015.01|2014.51|136
1646814200000|2022-03-09 08:23:20|2016.26|2015.76|2017.51|2017.01|2017.76|2017.26|2015.76|2015.26|100
1646814210000|2022-03-09 08:23:30|2017.26|2016.76|2018.38|2017.88|2018.63|2018.13|2017.26|2016.76|76
1646814220000|2022-03-09 08:23:40|2018.51|2018.01|2018.26|2017.76|2019.01|2018.51|2018.01|2017.51|69
1646814230000|2022-03-09 08:23:50|2018.13|2017.63|2017.13|2016.63|2018.63|2018.13|2016.51|2016.01|119
1646814240000|2022-03-09 08:24:00|2017.38|2016.88|2015.88|2015.38|2017.38|2016.88|2015.38|2014.88|111
1646814250000|2022-03-09 08:24:10|2016.01|2015.51|2015.26|2014.76|2016.38|2015.88|2015.13|2014.63|135
1646814260000|2022-03-09 08:24:20|2014.76|2014.26|2012.26|2011.76|2015.13|2014.63|2012.26|2011.76|98
1646814270000|2022-03-09 08:24:30|2012.13|2011.63|2012.01|2011.51|2012.88|2012.38|2011.51|2011.01|93
1646814280000|2022-03-09 08:24:40|2011.88|2011.38|2011.26|2010.76|2012.88|2012.38|2010.76|2010.26|97
1646814290000|2022-03-09 08:24:50|2011.01|2010.51|2010.88|2010.38|2011.01|2010.51|2009.63|2009.13|78
1646814300000|2022-03-09 08:25:00|2010.76|2010.26|2009.51|2009.01|2010.76|2010.26|2009.38|2008.88|196
1646814310000|2022-03-09 08:25:10|2009.88|2009.38|2010.38|2009.88|2010.51|2010.01|2009.51|2009.01|120
1646814320000|2022-03-09 08:25:20|2010.26|2009.76|2010.63|2010.13|2011.13|2010.63|2010.26|2009.76|175
1646814330000|2022-03-09 08:25:30|2010.51|2010.01|2012.88|2012.38|2012.88|2012.38|2010.26|2009.76|156
1646814340000|2022-03-09 08:25:40|2013.13|2012.63|2013.51|2013.01|2013.51|2013.01|2011.88|2011.38|80
1646814350000|2022-03-09 08:25:50|2013.88|2013.38|2013.76|2013.26|2014.26|2013.76|2012.76|2012.26|84
1646814360000|2022-03-09 08:26:00|2013.51|2013.01|2012.38|2011.88|2013.51|2013.01|2012.01|2011.51|215
1646814370000|2022-03-09 08:26:10|2012.51|2012.01|2013.88|2013.38|2014.01|2013.51|2012.01|2011.51|80
1646814380000|2022-03-09 08:26:20|2013.76|2013.26|2011.63|2011.13|2014.26|2013.76|2011.01|2010.51|211
1646814390000|2022-03-09 08:26:30|2012.01|2011.51|2012.26|2011.76|2012.26|2011.76|2011.13|2010.63|58
1646814400000|2022-03-09 08:26:40|2012.76|2012.26|2011.88|2011.38|2014.13|2013.63|2011.88|2011.38|94
1646814410000|2022-03-09 08:26:50|2012.13|2011.63|2011.01|2010.51|2012.13|2011.63|2010.88|2010.38|51
1646814420000|2022-03-09 08:27:00|2011.13|2010.63|2011.01|2010.51|2011.63|2011.13|2010.51|2010.01|76
1646814430000|2022-03-09 08:27:10|2011.13|2010.63|2011.63|2011.13|2012.76|2012.26|2011.01|2010.51|85
1646814440000|2022-03-09 08:27:20|2011.88|2011.38|2011.88|2011.38|2012.38|2011.88|2011.63|2011.13|26
1646814450000|2022-03-09 08:27:30|2011.51|2011.01|2012.51|2012.01|2013.13|2012.63|2010.76|2010.26|138
1646814460000|2022-03-09 08:27:40|2012.38|2011.88|2013.01|2012.51|2013.38|2012.88|2011.63|2011.13|36
1646814470000|2022-03-09 08:27:50|2012.88|2012.38|2011.51|2011.01|2012.88|2012.38|2011.13|2010.63|66
1646814480000|2022-03-09 08:28:00|2011.38|2010.88|2011.26|2010.76|2011.88|2011.38|2010.63|2010.13|50
1646814490000|2022-03-09 08:28:10|2011.51|2011.01|2011.63|2011.13|2011.63|2011.13|2010.38|2009.88|46
1646814500000|2022-03-09 08:28:20|2011.38|2010.88|2010.76|2010.26|2011.51|2011.01|2010.76|2010.26|44
1646814510000|2022-03-09 08:28:30|2010.63|2010.13|2009.13|2008.63|2010.76|2010.26|2009.01|2008.51|39
1646814520000|2022-03-09 08:28:40|2009.01|2008.51|2007.63|2007.13|2009.26|2008.76|2007.38|2006.88|85
1646814530000|2022-03-09 08:28:50|2007.51|2007.01|2007.13|2006.63|2007.63|2007.13|2007.01|2006.51|72
1646814540000|2022-03-09 08:29:00|2007.01|2006.51|2005.51|2005.01|2007.01|2006.51|2004.51|2004.01|175
1646814550000|2022-03-09 08:29:10|2005.88|2005.38|2005.51|2005.01|2005.88|2005.38|2004.26|2003.76|129
1646814560000|2022-03-09 08:29:20|2005.63|2005.13|2002.88|2002.38|2005.63|2005.13|2002.88|2002.38|88
1646814570000|2022-03-09 08:29:30|2002.76|2002.26|2002.76|2002.26|2003.63|2003.13|2002.63|2002.13|99
1646814580000|2022-03-09 08:29:40|2002.63|2002.13|2001.63|2001.13|2002.63|2002.13|2001.26|2000.76|149
1646814590000|2022-03-09 08:29:50|2002.01|2001.51|2002.63|2002.13|2002.63|2002.13|2001.88|2001.38|140
1646814600000|2022-03-09 08:30:00|2002.76|2002.26|2003.38|2002.88|2003.76|2003.26|2002.76|2002.26|212
1646814610000|2022-03-09 08:30:10|2003.26|2002.76|2003.01|2002.51|2003.26|2002.76|2002.01|2001.51|273
1646814620000|2022-03-09 08:30:20|2003.51|2003.01|2005.51|2005.01|2005.51|2005.01|2003.01|2002.51|203
1646814630000|2022-03-09 08:30:30|2005.63|2005.13|2005.76|2005.26|2006.51|2006.01|2005.63|2005.13|233
1646814640000|2022-03-09 08:30:40|2006.01|2005.51|2007.51|2007.01|2007.76|2007.26|2005.88|2005.38|295
1646814650000|2022-03-09 08:30:50|2008.01|2007.51|2009.38|2008.88|2009.51|2009.01|2008.01|2007.51|248
1646814660000|2022-03-09 08:31:00|2009.26|2008.76|2008.76|2008.26|2009.26|2008.76|2007.76|2007.26|177
1646814670000|2022-03-09 08:31:10|2008.63|2008.13|2007.26|2006.76|2008.76|2008.26|2007.26|2006.76|194
1646814680000|2022-03-09 08:31:20|2007.01|2006.51|2006.51|2006.01|2008.26|2007.76|2006.51|2006.01|130
1646814690000|2022-03-09 08:31:30|2006.63|2006.13|2007.26|2006.76|2008.01|2007.51|2006.38|2005.88|257
1646814700000|2022-03-09 08:31:40|2007.01|2006.51|2007.76|2007.26|2007.76|2007.26|2006.01|2005.51|132
1646814710000|2022-03-09 08:31:50|2007.01|2006.51|2006.51|2006.01|2007.38|2006.88|2006.51|2006.01|200
1646814720000|2022-03-09 08:32:00|2006.63|2006.13|2007.51|2007.01|2008.51|2008.01|2006.63|2006.13|212
1646814730000|2022-03-09 08:32:10|2007.01|2006.51|2006.51|2006.01|2007.26|2006.76|2006.13|2005.63|121
1646814740000|2022-03-09 08:32:20|2006.63|2006.13|2007.88|2007.38|2007.88|2007.38|2006.63|2006.13|132
1646814750000|2022-03-09 08:32:30|2008.01|2007.51|2009.38|2008.88|2009.38|2008.88|2007.26|2006.76|180
1646814760000|2022-03-09 08:32:40|2009.63|2009.13|2011.01|2010.51|2011.01|2010.51|2009.63|2009.13|147
1646814770000|2022-03-09 08:32:50|2010.88|2010.38|2011.76|2011.26|2011.76|2011.26|2010.76|2010.26|118
1646814780000|2022-03-09 08:33:00|2011.51|2011.01|2011.76|2011.26|2012.51|2012.01|2011.26|2010.76|174
1646814790000|2022-03-09 08:33:10|2011.88|2011.38|2010.76|2010.26|2012.13|2011.63|2010.76|2010.26|93
1646814800000|2022-03-09 08:33:20|2010.88|2010.38|2011.01|2010.51|2011.51|2011.01|2010.01|2009.51|76
1646814810000|2022-03-09 08:33:30|2011.13|2010.63|2010.51|2010.01|2011.13|2010.63|2009.51|2009.01|69
1646814820000|2022-03-09 08:33:40|2010.38|2009.88|2011.26|2010.76|2011.63|2011.13|2010.38|2009.88|72
1646814830000|2022-03-09 08:33:50|2010.76|2010.26|2009.76|2009.26|2011.26|2010.76|2009.51|2009.01|116
1646814840000|2022-03-09 08:34:00|2009.38|2008.88|2010.01|2009.51|2010.38|2009.88|2009.13|2008.63|145
1646814850000|2022-03-09 08:34:10|2009.76|2009.26|2009.01|2008.51|2010.01|2009.51|2008.26|2007.76|87
1646814860000|2022-03-09 08:34:20|2009.26|2008.76|2009.01|2008.51|2009.76|2009.26|2008.76|2008.26|74
1646814870000|2022-03-09 08:34:30|2009.13|2008.63|2009.01|2008.51|2009.51|2009.01|2008.51|2008.01|68
1646814880000|2022-03-09 08:34:40|2009.51|2009.01|2009.51|2009.01|2010.51|2010.01|2008.51|2008.01|126
1646814890000|2022-03-09 08:34:50|2009.63|2009.13|2009.13|2008.63|2009.63|2009.13|2009.01|2008.51|94
1646814900000|2022-03-09 08:35:00|2008.76|2008.26|2009.38|2008.88|2010.13|2009.63|2008.51|2008.01|128
1646814910000|2022-03-09 08:35:10|2009.26|2008.76|2008.63|2008.13|2009.51|2009.01|2008.01|2007.51|137
1646814920000|2022-03-09 08:35:20|2008.76|2008.26|2009.26|2008.76|2009.76|2009.26|2008.76|2008.26|91
1646814930000|2022-03-09 08:35:30|2008.76|2008.26|2008.51|2008.01|2009.26|2008.76|2008.26|2007.76|65
1646814940000|2022-03-09 08:35:40|2008.26|2007.76|2008.88|2008.38|2009.26|2008.76|2008.26|2007.76|67
1646814950000|2022-03-09 08:35:50|2008.76|2008.26|2008.01|2007.51|2009.26|2008.76|2007.88|2007.38|127
1646814960000|2022-03-09 08:36:00|2007.88|2007.38|2007.01|2006.51|2008.26|2007.76|2007.01|2006.51|129
1646814970000|2022-03-09 08:36:10|2006.88|2006.38|2007.01|2006.51|2007.88|2007.38|2006.76|2006.26|81
1646814980000|2022-03-09 08:36:20|2007.13|2006.63|2006.76|2006.26|2007.51|2007.01|2006.76|2006.26|133
1646814990000|2022-03-09 08:36:30|2007.01|2006.51|2005.76|2005.26|2007.01|2006.51|2005.76|2005.26|82
1646815000000|2022-03-09 08:36:40|2005.63|2005.13|2005.01|2004.51|2005.63|2005.13|2004.01|2003.51|121
1646815010000|2022-03-09 08:36:50|2005.13|2004.63|2005.51|2005.01|2005.51|2005.01|2004.76|2004.26|126
1646815020000|2022-03-09 08:37:00|2005.76|2005.26|2006.63|2006.13|2007.51|2007.01|2005.76|2005.26|153
1646815030000|2022-03-09 08:37:10|2006.51|2006.01|2005.26|2004.76|2006.76|2006.26|2005.01|2004.51|67
1646815040000|2022-03-09 08:37:20|2005.76|2005.26|2005.01|2004.51|2005.76|2005.26|2005.01|2004.51|67
1646815050000|2022-03-09 08:37:30|2005.26|2004.76|2005.26|2004.76|2005.63|2005.13|2005.26|2004.76|40
1646815060000|2022-03-09 08:37:40|2005.38|2004.88|2006.26|2005.76|2006.26|2005.76|2005.13|2004.63|102
1646815070000|2022-03-09 08:37:50|2005.76|2005.26|2008.26|2007.76|2008.26|2007.76|2005.76|2005.26|125
1646815080000|2022-03-09 08:38:00|2008.01|2007.51|2007.76|2007.26|2008.01|2007.51|2007.01|2006.51|119
1646815090000|2022-03-09 08:38:10|2007.63|2007.13|2007.76|2007.26|2008.01|2007.51|2006.38|2005.88|67
1646815100000|2022-03-09 08:38:20|2007.63|2007.13|2009.63|2009.13|2009.63|2009.13|2007.26|2006.76|164
1646815110000|2022-03-09 08:38:30|2009.76|2009.26|2010.01|2009.51|2010.13|2009.63|2009.01|2008.51|120
1646815120000|2022-03-09 08:38:40|2010.13|2009.63|2009.51|2009.01|2010.51|2010.01|2009.26|2008.76|86
1646815130000|2022-03-09 08:38:50|2009.76|2009.26|2010.26|2009.76|2010.26|2009.76|2009.26|2008.76|86
1646815140000|2022-03-09 08:39:00|2010.01|2009.51|2010.51|2010.01|2010.51|2010.01|2009.38|2008.88|116
1646815150000|2022-03-09 08:39:10|2010.76|2010.26|2011.51|2011.01|2011.76|2011.26|2010.63|2010.13|87
1646815160000|2022-03-09 08:39:20|2011.38|2010.88|2011.51|2011.01|2012.01|2011.51|2011.01|2010.51|98
1646815170000|2022-03-09 08:39:30|2011.38|2010.88|2011.38|2010.88|2011.51|2011.01|2011.01|2010.51|94
1646815180000|2022-03-09 08:39:40|2011.51|2011.01|2011.76|2011.26|2011.76|2011.26|2011.51|2011.01|84
1646815190000|2022-03-09 08:39:50|2011.63|2011.13|2009.76|2009.26|2011.63|2011.13|2009.63|2009.13|93
1646815200000|2022-03-09 08:40:00|2009.53|2009.03|2009.78|2009.28|2009.78|2009.28|2008.53|2008.03|179
1646815210000|2022-03-09 08:40:10|2009.9|2009.4|2010.03|2009.53|2010.53|2010.03|2009.78|2009.28|49
1646815220000|2022-03-09 08:40:20|2009.65|2009.15|2008.78|2008.28|2009.78|2009.28|2008.53|2008.03|111
1646815230000|2022-03-09 08:40:30|2008.53|2008.03|2008.65|2008.15|2009.28|2008.78|2008.28|2007.78|79
1646815240000|2022-03-09 08:40:40|2008.53|2008.03|2007.65|2007.15|2008.78|2008.28|2007.53|2007.03|43
1646815250000|2022-03-09 08:40:50|2007.78|2007.28|2007.78|2007.28|2007.78|2007.28|2007.03|2006.53|88
1646815260000|2022-03-09 08:41:00|2007.65|2007.15|2008.03|2007.53|2008.15|2007.65|2007.53|2007.03|120
1646815270000|2022-03-09 08:41:10|2008.28|2007.78|2009.03|2008.53|2009.9|2009.4|2008.28|2007.78|97
1646815280000|2022-03-09 08:41:20|2008.9|2008.4|2010.78|2010.28|2011.03|2010.53|2008.9|2008.4|61
1646815290000|2022-03-09 08:41:30|2010.28|2009.78|2011.53|2011.03|2011.53|2011.03|2010.28|2009.78|39
1646815300000|2022-03-09 08:41:40|2011.03|2010.53|2011.78|2011.28|2012.53|2012.03|2011.03|2010.53|147
1646815310000|2022-03-09 08:41:50|2011.9|2011.4|2012.15|2011.65|2012.53|2012.03|2011.65|2011.15|52
1646815320000|2022-03-09 08:42:00|2012.03|2011.53|2012.03|2011.53|2012.53|2012.03|2011.9|2011.4|102
1646815330000|2022-03-09 08:42:10|2011.53|2011.03|2012.53|2012.03|2012.53|2012.03|2011.53|2011.03|90
1646815340000|2022-03-09 08:42:20|2012.4|2011.9|2013.4|2012.9|2013.4|2012.9|2012.15|2011.65|80
1646815350000|2022-03-09 08:42:30|2013.53|2013.03|2013.28|2012.78|2014.03|2013.53|2013.15|2012.65|78
1646815360000|2022-03-09 08:42:40|2013.03|2012.53|2012.03|2011.53|2013.28|2012.78|2012.03|2011.53|49
1646815370000|2022-03-09 08:42:50|2011.9|2011.4|2012.65|2012.15|2013.03|2012.53|2011.4|2010.9|77
1646815380000|2022-03-09 08:43:00|2012.53|2012.03|2012.28|2011.78|2012.78|2012.28|2011.78|2011.28|53
1646815390000|2022-03-09 08:43:10|2012.15|2011.65|2012.03|2011.53|2012.53|2012.03|2011.9|2011.4|21
1646815400000|2022-03-09 08:43:20|2011.9|2011.4|2011.28|2010.78|2012.65|2012.15|2011.28|2010.78|31
1646815410000|2022-03-09 08:43:30|2011.03|2010.53|2011.53|2011.03|2011.53|2011.03|2010.78|2010.28|55
1646815420000|2022-03-09 08:43:40|2011.78|2011.28|2011.53|2011.03|2012.4|2011.9|2011.53|2011.03|35
1646815430000|2022-03-09 08:43:50|2011.65|2011.15|2012.78|2012.28|2012.78|2012.28|2011.53|2011.03|78
1646815440000|2022-03-09 08:44:00|2012.9|2012.4|2013.78|2013.28|2014.03|2013.53|2012.53|2012.03|145
1646815450000|2022-03-09 08:44:10|2014.03|2013.53|2011.78|2011.28|2014.03|2013.53|2011.65|2011.15|54
1646815460000|2022-03-09 08:44:20|2011.9|2011.4|2011.78|2011.28|2012.28|2011.78|2011.53|2011.03|57
1646815470000|2022-03-09 08:44:30|2011.9|2011.4|2012.03|2011.53|2012.53|2012.03|2011.9|2011.4|39
1646815480000|2022-03-09 08:44:40|2011.78|2011.28|2012.03|2011.53|2012.28|2011.78|2011.28|2010.78|72
1646815490000|2022-03-09 08:44:50|2011.78|2011.28|2012.03|2011.53|2012.15|2011.65|2011.53|2011.03|42
1646815500000|2022-03-09 08:45:00|2011.9|2011.4|2011.53|2011.03|2011.9|2011.4|2010.9|2010.4|81
1646815510000|2022-03-09 08:45:10|2011.28|2010.78|2012.03|2011.53|2012.28|2011.78|2011.28|2010.78|73
1646815520000|2022-03-09 08:45:20|2011.9|2011.4|2012.15|2011.65|2012.28|2011.78|2011.28|2010.78|78
1646815530000|2022-03-09 08:45:30|2012.03|2011.53|2011.53|2011.03|2012.03|2011.53|2011.28|2010.78|140
1646815540000|2022-03-09 08:45:40|2011.78|2011.28|2011.03|2010.53|2011.78|2011.28|2010.9|2010.4|173
1646815550000|2022-03-09 08:45:50|2011.15|2010.65|2010.65|2010.15|2011.53|2011.03|2010.65|2010.15|107
1646815560000|2022-03-09 08:46:00|2010.78|2010.28|2010.65|2010.15|2011.03|2010.53|2010.03|2009.53|205
1646815570000|2022-03-09 08:46:10|2010.53|2010.03|2011.28|2010.78|2011.28|2010.78|2010.15|2009.65|40
1646815580000|2022-03-09 08:46:20|2011.15|2010.65|2010.53|2010.03|2011.78|2011.28|2010.4|2009.9|103
1646815590000|2022-03-09 08:46:30|2010.4|2009.9|2010.9|2010.4|2011.03|2010.53|2010.28|2009.78|33
1646815600000|2022-03-09 08:46:40|2010.78|2010.28|2010.03|2009.53|2010.78|2010.28|2009.9|2009.4|50
1646815610000|2022-03-09 08:46:50|2010.15|2009.65|2010.03|2009.53|2011.03|2010.53|2009.53|2009.03|73
1646815620000|2022-03-09 08:47:00|2010.4|2009.9|2010.28|2009.78|2011.03|2010.53|2010.28|2009.78|56
1646815630000|2022-03-09 08:47:10|2010.53|2010.03|2010.4|2009.9|2011.03|2010.53|2010.15|2009.65|35
1646815640000|2022-03-09 08:47:20|2010.53|2010.03|2012.28|2011.78|2012.4|2011.9|2010.53|2010.03|73
1646815650000|2022-03-09 08:47:30|2012.03|2011.53|2010.53|2010.03|2012.28|2011.78|2010.03|2009.53|149
1646815660000|2022-03-09 08:47:40|2010.78|2010.28|2011.03|2010.53|2011.28|2010.78|2010.65|2010.15|55
1646815670000|2022-03-09 08:47:50|2011.28|2010.78|2011.03|2010.53|2011.65|2011.15|2011.03|2010.53|81
1646815680000|2022-03-09 08:48:00|2011.15|2010.65|2012.28|2011.78|2013.03|2012.53|2011.03|2010.53|203
1646815690000|2022-03-09 08:48:10|2012.53|2012.03|2012.53|2012.03|2013.03|2012.53|2012.28|2011.78|62
1646815700000|2022-03-09 08:48:20|2012.4|2011.9|2012.15|2011.65|2012.4|2011.9|2011.78|2011.28|53
1646815710000|2022-03-09 08:48:30|2012.03|2011.53|2012.78|2012.28|2013.15|2012.65|2012.03|2011.53|97
1646815720000|2022-03-09 08:48:40|2012.65|2012.15|2011.53|2011.03|2012.65|2012.15|2011.03|2010.53|61
1646815730000|2022-03-09 08:48:50|2011.65|2011.15|2011.53|2011.03|2011.78|2011.28|2010.78|2010.28|61
1646815740000|2022-03-09 08:49:00|2011.4|2010.9|2010.78|2010.28|2012.03|2011.53|2010.78|2010.28|73
1646815750000|2022-03-09 08:49:10|2010.65|2010.15|2008.78|2008.28|2010.78|2010.28|2008.78|2008.28|125
1646815760000|2022-03-09 08:49:20|2009.03|2008.53|2010.28|2009.78|2010.28|2009.78|2009.03|2008.53|101
1646815770000|2022-03-09 08:49:30|2010.53|2010.03|2011.65|2011.15|2012.03|2011.53|2010.53|2010.03|76
1646815780000|2022-03-09 08:49:40|2011.78|2011.28|2011.15|2010.65|2011.78|2011.28|2010.53|2010.03|52
1646815790000|2022-03-09 08:49:50|2011.03|2010.53|2011.53|2011.03|2011.53|2011.03|2010.78|2010.28|30
1646815800000|2022-03-09 08:50:00|2011.4|2010.9|2011.28|2010.78|2011.78|2011.28|2010.53|2010.03|44
1646815810000|2022-03-09 08:50:10|2011.53|2011.03|2011.28|2010.78|2011.78|2011.28|2011.28|2010.78|62
1646815820000|2022-03-09 08:50:20|2011.03|2010.53|2011.53|2011.03|2011.65|2011.15|2011.03|2010.53|38
1646815830000|2022-03-09 08:50:30|2012.03|2011.53|2013.28|2012.78|2013.28|2012.78|2012.03|2011.53|75
1646815840000|2022-03-09 08:50:40|2013.4|2012.9|2013.4|2012.9|2013.53|2013.03|2012.78|2012.28|58
1646815850000|2022-03-09 08:50:50|2013.28|2012.78|2013.78|2013.28|2013.78|2013.28|2012.65|2012.15|38
1646815860000|2022-03-09 08:51:00|2013.65|2013.15|2012.53|2012.03|2014.03|2013.53|2012.53|2012.03|113
1646815870000|2022-03-09 08:51:10|2012.28|2011.78|2011.78|2011.28|2012.28|2011.78|2011.28|2010.78|81
1646815880000|2022-03-09 08:51:20|2012.03|2011.53|2011.03|2010.53|2012.03|2011.53|2010.65|2010.15|65
1646815890000|2022-03-09 08:51:30|2010.78|2010.28|2011.28|2010.78|2011.53|2011.03|2010.53|2010.03|86
1646815900000|2022-03-09 08:51:40|2011.15|2010.65|2012.4|2011.9|2012.53|2012.03|2011.15|2010.65|27
1646815910000|2022-03-09 08:51:50|2012.78|2012.28|2012.28|2011.78|2012.78|2012.28|2012.28|2011.78|72
1646815920000|2022-03-09 08:52:00|2012.4|2011.9|2013.28|2012.78|2013.78|2013.28|2012.4|2011.9|59
1646815930000|2022-03-09 08:52:10|2013.4|2012.9|2013.78|2013.28|2014.03|2013.53|2013.15|2012.65|86
1646815940000|2022-03-09 08:52:20|2014.03|2013.53|2013.65|2013.15|2014.03|2013.53|2013.28|2012.78|101
1646815950000|2022-03-09 08:52:30|2013.78|2013.28|2013.78|2013.28|2014.15|2013.65|2013.53|2013.03|44
1646815960000|2022-03-09 08:52:40|2013.53|2013.03|2014.03|2013.53|2014.03|2013.53|2013.15|2012.65|27
1646815970000|2022-03-09 08:52:50|2014.28|2013.78|2014.78|2014.28|2014.9|2014.4|2014.28|2013.78|60
1646815980000|2022-03-09 08:53:00|2014.9|2014.4|2015.78|2015.28|2016.03|2015.53|2014.9|2014.4|105
1646815990000|2022-03-09 08:53:10|2015.53|2015.03|2015.03|2014.53|2016.03|2015.53|2015.03|2014.53|130
1646816000000|2022-03-09 08:53:20|2015.15|2014.65|2015.03|2014.53|2015.28|2014.78|2014.53|2014.03|65
1646816010000|2022-03-09 08:53:30|2014.78|2014.28|2014.9|2014.4|2015.15|2014.65|2014.28|2013.78|98
1646816020000|2022-03-09 08:53:40|2014.78|2014.28|2015.28|2014.78|2015.53|2015.03|2014.65|2014.15|52
1646816030000|2022-03-09 08:53:50|2015.15|2014.65|2016.03|2015.53|2016.03|2015.53|2015.03|2014.53|49
1646816040000|2022-03-09 08:54:00|2015.9|2015.4|2016.65|2016.15|2017.03|2016.53|2015.78|2015.28|196
1646816050000|2022-03-09 08:54:10|2016.53|2016.03|2017.15|2016.65|2017.28|2016.78|2016.53|2016.03|85
1646816060000|2022-03-09 08:54:20|2017.28|2016.78|2016.15|2015.65|2017.53|2017.03|2015.9|2015.4|141
1646816070000|2022-03-09 08:54:30|2016.03|2015.53|2016.78|2016.28|2017.15|2016.65|2016.03|2015.53|67
1646816080000|2022-03-09 08:54:40|2016.65|2016.15|2015.03|2014.53|2016.65|2016.15|2015.03|2014.53|123
1646816090000|2022-03-09 08:54:50|2014.9|2014.4|2014.78|2014.28|2015.4|2014.9|2014.4|2013.9|118
1646816100000|2022-03-09 08:55:00|2015.03|2014.53|2015.53|2015.03|2016.03|2015.53|2015.03|2014.53|90
1646816110000|2022-03-09 08:55:10|2015.65|2015.15|2015.78|2015.28|2016.03|2015.53|2015.53|2015.03|30
1646816120000|2022-03-09 08:55:20|2015.28|2014.78|2013.78|2013.28|2015.53|2015.03|2013.78|2013.28|34
1646816130000|2022-03-09 08:55:30|2013.53|2013.03|2014.4|2013.9|2014.4|2013.9|2013.03|2012.53|173
1646816140000|2022-03-09 08:55:40|2014.53|2014.03|2015.78|2015.28|2015.9|2015.4|2014.53|2014.03|80
1646816150000|2022-03-09 08:55:50|2015.53|2015.03|2015.78|2015.28|2016.28|2015.78|2015.53|2015.03|68
1646816160000|2022-03-09 08:56:00|2015.9|2015.4|2015.28|2014.78|2015.9|2015.4|2015.03|2014.53|60
1646816170000|2022-03-09 08:56:10|2015.4|2014.9|2015.28|2014.78|2015.53|2015.03|2015.03|2014.53|43
1646816180000|2022-03-09 08:56:20|2015.53|2015.03|2015.53|2015.03|2016.03|2015.53|2015.28|2014.78|77
1646816190000|2022-03-09 08:56:30|2015.4|2014.9|2015.78|2015.28|2016.03|2015.53|2015.4|2014.9|42
1646816200000|2022-03-09 08:56:40|2015.9|2015.4|2016.28|2015.78|2016.4|2015.9|2015.53|2015.03|105
1646816210000|2022-03-09 08:56:50|2016.15|2015.65|2015.28|2014.78|2016.4|2015.9|2015.03|2014.53|68
1646816220000|2022-03-09 08:57:00|2015.03|2014.53|2015.03|2014.53|2015.03|2014.53|2013.9|2013.4|224
1646816230000|2022-03-09 08:57:10|2015.15|2014.65|2014.9|2014.4|2015.28|2014.78|2014.53|2014.03|92
1646816240000|2022-03-09 08:57:20|2014.78|2014.28|2014.78|2014.28|2015.03|2014.53|2014.15|2013.65|54
1646816250000|2022-03-09 08:57:30|2014.9|2014.4|2014.65|2014.15|2014.9|2014.4|2013.78|2013.28|48
1646816260000|2022-03-09 08:57:40|2014.53|2014.03|2014.53|2014.03|2015.28|2014.78|2014.28|2013.78|86
1646816270000|2022-03-09 08:57:50|2014.28|2013.78|2013.53|2013.03|2014.53|2014.03|2013.28|2012.78|145
1646816280000|2022-03-09 08:58:00|2013.65|2013.15|2014.53|2014.03|2015.28|2014.78|2013.53|2013.03|98
1646816290000|2022-03-09 08:58:10|2014.78|2014.28|2013.28|2012.78|2014.78|2014.28|2013.28|2012.78|64
1646816300000|2022-03-09 08:58:20|2013.03|2012.53|2014.03|2013.53|2014.28|2013.78|2012.78|2012.28|93
1646816310000|2022-03-09 08:58:30|2014.28|2013.78|2014.53|2014.03|2014.65|2014.15|2013.53|2013.03|31
1646816320000|2022-03-09 08:58:40|2014.78|2014.28|2013.78|2013.28|2014.78|2014.28|2013.65|2013.15|87
1646816330000|2022-03-09 08:58:50|2014.03|2013.53|2015.4|2014.9|2015.4|2014.9|2014.03|2013.53|48
1646816340000|2022-03-09 08:59:00|2015.28|2014.78|2015.28|2014.78|2015.4|2014.9|2014.78|2014.28|59
1646816350000|2022-03-09 08:59:10|2015.15|2014.65|2016.28|2015.78|2016.28|2015.78|2015.15|2014.65|30
1646816360000|2022-03-09 08:59:20|2016.4|2015.9|2016.28|2015.78|2016.65|2016.15|2016.15|2015.65|67
1646816370000|2022-03-09 08:59:30|2016.15|2015.65|2016.53|2016.03|2016.53|2016.03|2016.03|2015.53|65
1646816380000|2022-03-09 08:59:40|2016.4|2015.9|2015.65|2015.15|2016.53|2016.03|2015.53|2015.03|85
1646816390000|2022-03-09 08:59:50|2015.53|2015.03|2015.78|2015.28|2015.78|2015.28|2015.03|2014.53|36
1646816400000|2022-03-09 09:00:00|2016.03|2015.53|2017.03|2016.53|2017.03|2016.53|2016.03|2015.53|142
1646816410000|2022-03-09 09:00:10|2017.15|2016.65|2018.15|2017.65|2018.4|2017.9|2017.03|2016.53|146
1646816420000|2022-03-09 09:00:20|2018.28|2017.78|2018.78|2018.28|2019.15|2018.65|2018.03|2017.53|164
1646816430000|2022-03-09 09:00:30|2019.03|2018.53|2018.78|2018.28|2019.03|2018.53|2018.53|2018.03|60
1646816440000|2022-03-09 09:00:40|2018.53|2018.03|2018.28|2017.78|2018.78|2018.28|2017.53|2017.03|152
1646816450000|2022-03-09 09:00:50|2018.4|2017.9|2017.78|2017.28|2018.4|2017.9|2017.53|2017.03|48
1646816460000|2022-03-09 09:01:00|2017.53|2017.03|2018.78|2018.28|2019.03|2018.53|2017.53|2017.03|86
1646816470000|2022-03-09 09:01:10|2018.65|2018.15|2019.53|2019.03|2019.53|2019.03|2018.53|2018.03|156
1646816480000|2022-03-09 09:01:20|2019.4|2018.9|2019.03|2018.53|2019.53|2019.03|2019.03|2018.53|62
1646816490000|2022-03-09 09:01:30|2018.9|2018.4|2019.03|2018.53|2019.03|2018.53|2018.9|2018.4|93
1646816500000|2022-03-09 09:01:40|2018.53|2018.03|2018.78|2018.28|2018.78|2018.28|2017.53|2017.03|175
1646816510000|2022-03-09 09:01:50|2018.53|2018.03|2018.15|2017.65|2018.53|2018.03|2017.78|2017.28|73
1646816520000|2022-03-09 09:02:00|2018.28|2017.78|2019.28|2018.78|2019.53|2019.03|2018.28|2017.78|77
1646816530000|2022-03-09 09:02:10|2019.15|2018.65|2019.78|2019.28|2019.9|2019.4|2019.03|2018.53|65
1646816540000|2022-03-09 09:02:20|2019.65|2019.15|2019.03|2018.53|2019.65|2019.15|2019.03|2018.53|64
1646816550000|2022-03-09 09:02:30|2018.78|2018.28|2019.03|2018.53|2019.03|2018.53|2018.53|2018.03|32
1646816560000|2022-03-09 09:02:40|2019.15|2018.65|2018.78|2018.28|2019.15|2018.65|2017.78|2017.28|27
1646816570000|2022-03-09 09:02:50|2018.65|2018.15|2017.9|2017.4|2019.03|2018.53|2017.78|2017.28|40
1646816580000|2022-03-09 09:03:00|2017.78|2017.28|2019.78|2019.28|2020.03|2019.53|2017.65|2017.15|283
1646816590000|2022-03-09 09:03:10|2019.53|2019.03|2020.03|2019.53|2020.03|2019.53|2019.15|2018.65|88
1646816600000|2022-03-09 09:03:20|2019.9|2019.4|2020.03|2019.53|2020.15|2019.65|2019.65|2019.15|32
1646816610000|2022-03-09 09:03:30|2020.15|2019.65|2020.03|2019.53|2020.28|2019.78|2019.65|2019.15|51
1646816620000|2022-03-09 09:03:40|2019.9|2019.4|2020.03|2019.53|2020.28|2019.78|2019.78|2019.28|19
1646816630000|2022-03-09 09:03:50|2019.9|2019.4|2020.03|2019.53|2020.03|2019.53|2019.28|2018.78|49
1646816640000|2022-03-09 09:04:00|2020.15|2019.65|2020.9|2020.4|2021.28|2020.78|2020.03|2019.53|51
1646816650000|2022-03-09 09:04:10|2020.78|2020.28|2020.78|2020.28|2020.9|2020.4|2020.15|2019.65|36
1646816660000|2022-03-09 09:04:20|2020.65|2020.15|2021.28|2020.78|2021.28|2020.78|2020.53|2020.03|49
1646816670000|2022-03-09 09:04:30|2021.15|2020.65|2021.78|2021.28|2021.78|2021.28|2020.78|2020.28|49
1646816680000|2022-03-09 09:04:40|2021.53|2021.03|2021.53|2021.03|2021.53|2021.03|2021.03|2020.53|60
1646816690000|2022-03-09 09:04:50|2021.4|2020.9|2021.03|2020.53|2021.53|2021.03|2021.03|2020.53|42
1646816700000|2022-03-09 09:05:00|2020.9|2020.4|2019.53|2019.03|2020.9|2020.4|2018.78|2018.28|101
1646816710000|2022-03-09 09:05:10|2019.65|2019.15|2019.9|2019.4|2020.78|2020.28|2019.53|2019.03|69
1646816720000|2022-03-09 09:05:20|2019.78|2019.28|2019.78|2019.28|2020.03|2019.53|2019.53|2019.03|25
1646816730000|2022-03-09 09:05:30|2019.9|2019.4|2019.53|2019.03|2020.03|2019.53|2018.78|2018.28|281
1646816740000|2022-03-09 09:05:40|2019.65|2019.15|2019.53|2019.03|2019.65|2019.15|2019.4|2018.9|50
1646816750000|2022-03-09 09:05:50|2019.4|2018.9|2019.53|2019.03|2019.53|2019.03|2018.9|2018.4|43
1646816760000|2022-03-09 09:06:00|2019.65|2019.15|2020.03|2019.53|2020.03|2019.53|2019.65|2019.15|326
1646816770000|2022-03-09 09:06:10|2019.9|2019.4|2019.53|2019.03|2020.03|2019.53|2019.4|2018.9|44
1646816780000|2022-03-09 09:06:20|2019.28|2018.78|2018.9|2018.4|2019.78|2019.28|2018.9|2018.4|79
1646816790000|2022-03-09 09:06:30|2018.78|2018.28|2018.03|2017.53|2019.03|2018.53|2017.9|2017.4|96
1646816800000|2022-03-09 09:06:40|2018.65|2018.15|2019.03|2018.53|2019.03|2018.53|2018.53|2018.03|107
1646816810000|2022-03-09 09:06:50|2019.28|2018.78|2019.03|2018.53|2019.4|2018.9|2018.53|2018.03|47
1646816820000|2022-03-09 09:07:00|2019.15|2018.65|2019.78|2019.28|2019.78|2019.28|2019.03|2018.53|22
1646816830000|2022-03-09 09:07:10|2020.03|2019.53|2020.4|2019.9|2020.53|2020.03|2019.78|2019.28|65
1646816840000|2022-03-09 09:07:20|2020.28|2019.78|2020.28|2019.78|2020.28|2019.78|2019.78|2019.28|55
1646816850000|2022-03-09 09:07:30|2020.03|2019.53|2019.9|2019.4|2020.28|2019.78|2019.53|2019.03|59
1646816860000|2022-03-09 09:07:40|2019.78|2019.28|2019.78|2019.28|2019.9|2019.4|2019.28|2018.78|38
1646816870000|2022-03-09 09:07:50|2020.03|2019.53|2019.78|2019.28|2020.03|2019.53|2019.53|2019.03|34
1646816880000|2022-03-09 09:08:00|2019.9|2019.4|2019.53|2019.03|2020.03|2019.53|2019.53|2019.03|29
1646816890000|2022-03-09 09:08:10|2019.28|2018.78|2018.28|2017.78|2019.28|2018.78|2018.15|2017.65|25
1646816900000|2022-03-09 09:08:20|2018.15|2017.65|2017.78|2017.28|2018.78|2018.28|2017.78|2017.28|80
1646816910000|2022-03-09 09:08:30|2017.53|2017.03|2018.15|2017.65|2018.15|2017.65|2017.28|2016.78|68
1646816920000|2022-03-09 09:08:40|2018.03|2017.53|2017.03|2016.53|2018.15|2017.65|2016.78|2016.28|114
1646816930000|2022-03-09 09:08:50|2017.15|2016.65|2016.9|2016.4|2017.53|2017.03|2016.78|2016.28|50
1646816940000|2022-03-09 09:09:00|2016.78|2016.28|2015.53|2015.03|2017.28|2016.78|2015.53|2015.03|181
1646816950000|2022-03-09 09:09:10|2015.65|2015.15|2014.9|2014.4|2015.65|2015.15|2014.03|2013.53|134
1646816960000|2022-03-09 09:09:20|2015.03|2014.53|2015.03|2014.53|2015.03|2014.53|2014.78|2014.28|22
1646816970000|2022-03-09 09:09:30|2015.53|2015.03|2015.03|2014.53|2015.53|2015.03|2014.53|2014.03|62
1646816980000|2022-03-09 09:09:40|2014.78|2014.28|2014.28|2013.78|2015.03|2014.53|2014.28|2013.78|11
1646816990000|2022-03-09 09:09:50|2014.4|2013.9|2015.03|2014.53|2015.03|2014.53|2014.28|2013.78|58
1646817000000|2022-03-09 09:10:00|2015.15|2014.65|2015.53|2015.03|2015.53|2015.03|2014.78|2014.28|76
1646817010000|2022-03-09 09:10:10|2015.28|2014.78|2016.53|2016.03|2016.53|2016.03|2015.28|2014.78|118
1646817020000|2022-03-09 09:10:20|2016.65|2016.15|2017.78|2017.28|2017.78|2017.28|2016.4|2015.9|88
1646817030000|2022-03-09 09:10:30|2017.65|2017.15|2017.78|2017.28|2018.4|2017.9|2017.65|2017.15|106
1646817040000|2022-03-09 09:10:40|2017.65|2017.15|2018.03|2017.53|2018.03|2017.53|2017.53|2017.03|72
1646817050000|2022-03-09 09:10:50|2018.28|2017.78|2018.03|2017.53|2018.53|2018.03|2017.28|2016.78|112
1646817060000|2022-03-09 09:11:00|2018.15|2017.65|2019.78|2019.28|2019.78|2019.28|2018.15|2017.65|104
1646817070000|2022-03-09 09:11:10|2019.9|2019.4|2019.78|2019.28|2020.28|2019.78|2019.78|2019.28|108
1646817080000|2022-03-09 09:11:20|2019.53|2019.03|2020.28|2019.78|2020.28|2019.78|2019.4|2018.9|61
1646817090000|2022-03-09 09:11:30|2020.53|2020.03|2020.65|2020.15|2021.03|2020.53|2020.03|2019.53|73
1646817100000|2022-03-09 09:11:40|2020.53|2020.03|2020.53|2020.03|2021.03|2020.53|2020.03|2019.53|87
1646817110000|2022-03-09 09:11:50|2020.65|2020.15|2018.53|2018.03|2020.65|2020.15|2018.53|2018.03|100
1646817120000|2022-03-09 09:12:00|2018.4|2017.9|2018.53|2018.03|2019.28|2018.78|2017.65|2017.15|138
1646817130000|2022-03-09 09:12:10|2018.4|2017.9|2016.53|2016.03|2018.53|2018.03|2016.28|2015.78|99
1646817140000|2022-03-09 09:12:20|2016.4|2015.9|2015.78|2015.28|2017.03|2016.53|2015.78|2015.28|112
1646817150000|2022-03-09 09:12:30|2016.03|2015.53|2016.65|2016.15|2016.78|2016.28|2016.03|2015.53|39
1646817160000|2022-03-09 09:12:40|2016.78|2016.28|2017.15|2016.65|2017.28|2016.78|2016.28|2015.78|103
1646817170000|2022-03-09 09:12:50|2017.28|2016.78|2016.9|2016.4|2017.9|2017.4|2016.78|2016.28|95
1646817180000|2022-03-09 09:13:00|2017.28|2016.78|2017.53|2017.03|2017.78|2017.28|2017.28|2016.78|62
1646817190000|2022-03-09 09:13:10|2017.4|2016.9|2017.53|2017.03|2017.78|2017.28|2017.03|2016.53|43
1646817200000|2022-03-09 09:13:20|2017.78|2017.28|2017.53|2017.03|2018.03|2017.53|2017.03|2016.53|62
1646817210000|2022-03-09 09:13:30|2017.4|2016.9|2017.28|2016.78|2017.78|2017.28|2017.28|2016.78|91
1646817220000|2022-03-09 09:13:40|2017.53|2017.03|2018.15|2017.65|2018.53|2018.03|2017.53|2017.03|125
1646817230000|2022-03-09 09:13:50|2018.03|2017.53|2017.15|2016.65|2018.03|2017.53|2017.03|2016.53|62
1646817240000|2022-03-09 09:14:00|2017.28|2016.78|2017.53|2017.03|2017.65|2017.15|2016.53|2016.03|69
1646817250000|2022-03-09 09:14:10|2017.28|2016.78|2016.15|2015.65|2017.28|2016.78|2016.15|2015.65|74
1646817260000|2022-03-09 09:14:20|2015.9|2015.4|2016.53|2016.03|2017.28|2016.78|2015.9|2015.4|94
1646817270000|2022-03-09 09:14:30|2016.65|2016.15|2018.03|2017.53|2018.03|2017.53|2016.53|2016.03|77
1646817280000|2022-03-09 09:14:40|2017.9|2017.4|2018.03|2017.53|2018.03|2017.53|2017.53|2017.03|58
1646817290000|2022-03-09 09:14:50|2018.28|2017.78|2018.9|2018.4|2019.03|2018.53|2018.28|2017.78|62
1646817300000|2022-03-09 09:15:00|2019.03|2018.53|2019.78|2019.28|2020.15|2019.65|2019.03|2018.53|78
1646817310000|2022-03-09 09:15:10|2019.65|2019.15|2020.53|2020.03|2021.03|2020.53|2019.65|2019.15|226
1646817320000|2022-03-09 09:15:20|2020.65|2020.15|2022.28|2021.78|2022.28|2021.78|2020.53|2020.03|185
1646817330000|2022-03-09 09:15:30|2022.03|2021.53|2022.53|2022.03|2022.53|2022.03|2021.78|2021.28|106
1646817340000|2022-03-09 09:15:40|2022.28|2021.78|2022.78|2022.28|2023.03|2022.53|2022.28|2021.78|117
1646817350000|2022-03-09 09:15:50|2022.65|2022.15|2023.28|2022.78|2023.4|2022.9|2022.53|2022.03|92
1646817360000|2022-03-09 09:16:00|2023.4|2022.9|2023.28|2022.78|2023.4|2022.9|2022.53|2022.03|60
1646817370000|2022-03-09 09:16:10|2023.15|2022.65|2022.28|2021.78|2023.15|2022.65|2022.28|2021.78|34
1646817380000|2022-03-09 09:16:20|2022.78|2022.28|2023.03|2022.53|2023.03|2022.53|2022.03|2021.53|63
1646817390000|2022-03-09 09:16:30|2022.9|2022.4|2023.15|2022.65|2023.15|2022.65|2022.4|2021.9|94
1646817400000|2022-03-09 09:16:40|2023.28|2022.78|2022.78|2022.28|2023.28|2022.78|2022.53|2022.03|149
1646817410000|2022-03-09 09:16:50|2023.03|2022.53|2023.03|2022.53|2023.78|2023.28|2022.78|2022.28|122
1646817420000|2022-03-09 09:17:00|2022.9|2022.4|2022.15|2021.65|2023.28|2022.78|2022.15|2021.65|115
1646817430000|2022-03-09 09:17:10|2022.03|2021.53|2022.53|2022.03|2022.53|2022.03|2021.53|2021.03|50
1646817440000|2022-03-09 09:17:20|2022.65|2022.15|2022.78|2022.28|2023.03|2022.53|2022.03|2021.53|104
1646817450000|2022-03-09 09:17:30|2022.9|2022.4|2022.28|2021.78|2023.03|2022.53|2021.78|2021.28|36
1646817460000|2022-03-09 09:17:40|2022.15|2021.65|2022.78|2022.28|2022.78|2022.28|2022.03|2021.53|45
1646817470000|2022-03-09 09:17:50|2022.9|2022.4|2022.4|2021.9|2022.9|2022.4|2022.15|2021.65|37
1646817480000|2022-03-09 09:18:00|2022.53|2022.03|2022.65|2022.15|2023.03|2022.53|2022.15|2021.65|47
1646817490000|2022-03-09 09:18:10|2022.53|2022.03|2021.65|2021.15|2022.9|2022.4|2021.53|2021.03|54
1646817500000|2022-03-09 09:18:20|2021.78|2021.28|2022.15|2021.65|2022.28|2021.78|2021.65|2021.15|64
1646817510000|2022-03-09 09:18:30|2022.03|2021.53|2021.78|2021.28|2022.65|2022.15|2021.78|2021.28|154
1646817520000|2022-03-09 09:18:40|2021.9|2021.4|2021.53|2021.03|2022.03|2021.53|2021.53|2021.03|79
1646817530000|2022-03-09 09:18:50|2021.4|2020.9|2021.65|2021.15|2021.65|2021.15|2021.15|2020.65|72
1646817540000|2022-03-09 09:19:00|2021.78|2021.28|2022.03|2021.53|2022.28|2021.78|2021.53|2021.03|125
1646817550000|2022-03-09 09:19:10|2021.78|2021.28|2022.53|2022.03|2022.53|2022.03|2021.78|2021.28|232
1646817560000|2022-03-09 09:19:20|2022.4|2021.9|2021.9|2021.4|2022.78|2022.28|2021.78|2021.28|73
1646817570000|2022-03-09 09:19:30|2021.78|2021.28|2021.65|2021.15|2022.28|2021.78|2021.65|2021.15|13
1646817580000|2022-03-09 09:19:40|2021.78|2021.28|2020.78|2020.28|2021.78|2021.28|2020.53|2020.03|50
1646817590000|2022-03-09 09:19:50|2021.03|2020.53|2021.03|2020.53|2021.28|2020.78|2020.78|2020.28|18
1646817600000|2022-03-09 09:20:00|2020.78|2020.28|2021.4|2020.9|2021.53|2021.03|2020.65|2020.15|29
1646817610000|2022-03-09 09:20:10|2021.53|2021.03|2021.28|2020.78|2021.53|2021.03|2021.28|2020.78|52
1646817620000|2022-03-09 09:20:20|2021.15|2020.65|2021.28|2020.78|2021.53|2021.03|2020.53|2020.03|72
1646817630000|2022-03-09 09:20:30|2021.03|2020.53|2020.78|2020.28|2021.28|2020.78|2020.78|2020.28|65
1646817640000|2022-03-09 09:20:40|2020.9|2020.4|2020.78|2020.28|2021.03|2020.53|2020.4|2019.9|36
1646817650000|2022-03-09 09:20:50|2020.53|2020.03|2020.28|2019.78|2020.53|2020.03|2019.9|2019.4|56
1646817660000|2022-03-09 09:21:00|2020.53|2020.03|2019.9|2019.4|2020.53|2020.03|2019.78|2019.28|35
1646817670000|2022-03-09 09:21:10|2020.28|2019.78|2020.53|2020.03|2020.53|2020.03|2020.03|2019.53|87
1646817680000|2022-03-09 09:21:20|2020.4|2019.9|2020.9|2020.4|2021.03|2020.53|2020.4|2019.9|28
1646817690000|2022-03-09 09:21:30|2020.78|2020.28|2020.4|2019.9|2020.78|2020.28|2020.28|2019.78|27
1646817700000|2022-03-09 09:21:40|2020.28|2019.78|2020.9|2020.4|2021.03|2020.53|2020.28|2019.78|38
1646817710000|2022-03-09 09:21:50|2021.03|2020.53|2021.03|2020.53|2021.53|2021.03|2020.78|2020.28|24
1646817720000|2022-03-09 09:22:00|2021.15|2020.65|2020.03|2019.53|2021.15|2020.65|2019.9|2019.4|53
1646817730000|2022-03-09 09:22:10|2019.9|2019.4|2020.53|2020.03|2020.65|2020.15|2019.78|2019.28|17
1646817740000|2022-03-09 09:22:20|2020.65|2020.15|2021.03|2020.53|2021.28|2020.78|2020.65|2020.15|30
1646817750000|2022-03-09 09:22:30|2020.78|2020.28|2020.65|2020.15|2020.78|2020.28|2020.53|2020.03|29
1646817760000|2022-03-09 09:22:40|2020.78|2020.28|2021.4|2020.9|2021.53|2021.03|2020.78|2020.28|35
1646817770000|2022-03-09 09:22:50|2021.53|2021.03|2022.03|2021.53|2022.28|2021.78|2021.15|2020.65|28
1646817780000|2022-03-09 09:23:00|2022.15|2021.65|2022.65|2022.15|2022.9|2022.4|2022.03|2021.53|55
1646817790000|2022-03-09 09:23:10|2022.53|2022.03|2022.9|2022.4|2023.03|2022.53|2022.4|2021.9|28
1646817800000|2022-03-09 09:23:20|2023.03|2022.53|2023.4|2022.9|2023.53|2023.03|2022.78|2022.28|50
1646817810000|2022-03-09 09:23:30|2023.28|2022.78|2024.28|2023.78|2024.53|2024.03|2023.28|2022.78|59
1646817820000|2022-03-09 09:23:40|2024.4|2023.9|2025.15|2024.65|2025.28|2024.78|2024.4|2023.9|70
1646817830000|2022-03-09 09:23:50|2025.03|2024.53|2024.78|2024.28|2025.53|2025.03|2024.78|2024.28|60
1646817840000|2022-03-09 09:24:00|2024.9|2024.4|2024.9|2024.4|2025.28|2024.78|2024.78|2024.28|76
1646817850000|2022-03-09 09:24:10|2024.78|2024.28|2025.03|2024.53|2025.4|2024.9|2024.78|2024.28|26
1646817860000|2022-03-09 09:24:20|2025.15|2024.65|2025.53|2025.03|2025.65|2025.15|2025.03|2024.53|34
1646817870000|2022-03-09 09:24:30|2025.4|2024.9|2025.53|2025.03|2025.65|2025.15|2025.03|2024.53|38
1646817880000|2022-03-09 09:24:40|2025.28|2024.78|2024.9|2024.4|2025.28|2024.78|2024.9|2024.4|105
1646817890000|2022-03-09 09:24:50|2024.78|2024.28|2024.78|2024.28|2025.28|2024.78|2024.78|2024.28|178
1646817900000|2022-03-09 09:25:00|2024.65|2024.15|2023.53|2023.03|2024.9|2024.4|2023.53|2023.03|88
1646817910000|2022-03-09 09:25:10|2023.4|2022.9|2024.78|2024.28|2024.78|2024.28|2023.28|2022.78|194
1646817920000|2022-03-09 09:25:20|2024.65|2024.15|2025.03|2024.53|2025.03|2024.53|2024.53|2024.03|60
1646817930000|2022-03-09 09:25:30|2025.15|2024.65|2026.15|2025.65|2026.28|2025.78|2024.9|2024.4|90
1646817940000|2022-03-09 09:25:40|2026.03|2025.53|2025.78|2025.28|2026.28|2025.78|2025.53|2025.03|115
1646817950000|2022-03-09 09:25:50|2025.65|2025.15|2026.28|2025.78|2026.53|2026.03|2025.65|2025.15|47
1646817960000|2022-03-09 09:26:00|2026.4|2025.9|2026.53|2026.03|2026.53|2026.03|2025.9|2025.4|53
1646817970000|2022-03-09 09:26:10|2027.03|2026.53|2027.53|2027.03|2027.78|2027.28|2027.03|2026.53|114
1646817980000|2022-03-09 09:26:20|2027.65|2027.15|2027.65|2027.15|2027.78|2027.28|2027.28|2026.78|44
1646817990000|2022-03-09 09:26:30|2027.53|2027.03|2028.03|2027.53|2028.03|2027.53|2027.03|2026.53|110
1646818000000|2022-03-09 09:26:40|2028.15|2027.65|2027.53|2027.03|2028.15|2027.65|2027.03|2026.53|114
1646818010000|2022-03-09 09:26:50|2027.65|2027.15|2028.28|2027.78|2028.53|2028.03|2027.65|2027.15|54
1646818020000|2022-03-09 09:27:00|2028.4|2027.9|2028.9|2028.4|2028.9|2028.4|2028.03|2027.53|96
1646818030000|2022-03-09 09:27:10|2029.03|2028.53|2029.28|2028.78|2029.4|2028.9|2028.65|2028.15|199
1646818040000|2022-03-09 09:27:20|2029.15|2028.65|2029.03|2028.53|2029.15|2028.65|2028.03|2027.53|145
1646818050000|2022-03-09 09:27:30|2028.78|2028.28|2028.9|2028.4|2029.03|2028.53|2028.53|2028.03|86
1646818060000|2022-03-09 09:27:40|2029.03|2028.53|2028.78|2028.28|2029.03|2028.53|2028.4|2027.9|75
1646818070000|2022-03-09 09:27:50|2028.65|2028.15|2029.03|2028.53|2029.15|2028.65|2028.53|2028.03|86
1646818080000|2022-03-09 09:28:00|2028.78|2028.28|2029.03|2028.53|2029.15|2028.65|2028.78|2028.28|69
1646818090000|2022-03-09 09:28:10|2028.9|2028.4|2029.53|2029.03|2029.65|2029.15|2028.78|2028.28|82
1646818100000|2022-03-09 09:28:20|2029.4|2028.9|2028.78|2028.28|2029.4|2028.9|2028.78|2028.28|91
1646818110000|2022-03-09 09:28:30|2028.53|2028.03|2029.53|2029.03|2029.53|2029.03|2028.15|2027.65|142
1646818120000|2022-03-09 09:28:40|2029.65|2029.15|2029.4|2028.9|2029.65|2029.15|2028.53|2028.03|37
1646818130000|2022-03-09 09:28:50|2029.28|2028.78|2029.78|2029.28|2029.9|2029.4|2029.28|2028.78|44
1646818140000|2022-03-09 09:29:00|2029.65|2029.15|2030.15|2029.65|2030.15|2029.65|2029.53|2029.03|76
1646818150000|2022-03-09 09:29:10|2030.03|2029.53|2029.9|2029.4|2030.28|2029.78|2029.53|2029.03|143
1646818160000|2022-03-09 09:29:20|2029.78|2029.28|2029.53|2029.03|2030.15|2029.65|2029.28|2028.78|88
1646818170000|2022-03-09 09:29:30|2029.65|2029.15|2030.53|2030.03|2030.53|2030.03|2029.65|2029.15|69
1646818180000|2022-03-09 09:29:40|2030.4|2029.9|2030.28|2029.78|2030.4|2029.9|2029.78|2029.28|44
1646818190000|2022-03-09 09:29:50|2030.15|2029.65|2030.28|2029.78|2030.4|2029.9|2029.9|2029.4|39
1646818200000|2022-03-09 09:30:00|2030.53|2030.03|2030.78|2030.28|2030.78|2030.28|2030.15|2029.65|78
1646818210000|2022-03-09 09:30:10|2030.65|2030.15|2030.78|2030.28|2031.03|2030.53|2030.15|2029.65|219
1646818220000|2022-03-09 09:30:20|2030.9|2030.4|2030.65|2030.15|2031.28|2030.78|2030.53|2030.03|82
1646818230000|2022-03-09 09:30:30|2030.78|2030.28|2030.28|2029.78|2031.03|2030.53|2030.15|2029.65|35
1646818240000|2022-03-09 09:30:40|2030.53|2030.03|2030.53|2030.03|2030.53|2030.03|2030.15|2029.65|70
1646818250000|2022-03-09 09:30:50|2030.78|2030.28|2030.53|2030.03|2030.78|2030.28|2030.4|2029.9|54
1646818260000|2022-03-09 09:31:00|2030.4|2029.9|2030.53|2030.03|2030.78|2030.28|2030.03|2029.53|70
1646818270000|2022-03-09 09:31:10|2030.4|2029.9|2030.03|2029.53|2030.78|2030.28|2030.03|2029.53|119
1646818280000|2022-03-09 09:31:20|2030.28|2029.78|2030.03|2029.53|2030.28|2029.78|2029.78|2029.28|39
1646818290000|2022-03-09 09:31:30|2030.15|2029.65|2030.78|2030.28|2030.78|2030.28|2029.53|2029.03|79
1646818300000|2022-03-09 09:31:40|2030.9|2030.4|2031.4|2030.9|2031.53|2031.03|2030.78|2030.28|32
1646818310000|2022-03-09 09:31:50|2031.28|2030.78|2031.03|2030.53|2031.28|2030.78|2030.78|2030.28|28
1646818320000|2022-03-09 09:32:00|2030.9|2030.4|2030.4|2029.9|2030.9|2030.4|2030.28|2029.78|82
1646818330000|2022-03-09 09:32:10|2030.28|2029.78|2030.53|2030.03|2030.53|2030.03|2029.78|2029.28|31
1646818340000|2022-03-09 09:32:20|2030.65|2030.15|2030.28|2029.78|2030.78|2030.28|2030.03|2029.53|62
1646818350000|2022-03-09 09:32:30|2030.15|2029.65|2029.53|2029.03|2030.28|2029.78|2028.78|2028.28|114
1646818360000|2022-03-09 09:32:40|2029.9|2029.4|2029.78|2029.28|2029.9|2029.4|2029.53|2029.03|74
1646818370000|2022-03-09 09:32:50|2029.4|2028.9|2028.65|2028.15|2029.4|2028.9|2028.53|2028.03|84
1646818380000|2022-03-09 09:33:00|2028.53|2028.03|2028.03|2027.53|2028.65|2028.15|2027.78|2027.28|76
1646818390000|2022-03-09 09:33:10|2028.15|2027.65|2028.03|2027.53|2028.53|2028.03|2027.78|2027.28|84
1646818400000|2022-03-09 09:33:20|2028.28|2027.78|2027.78|2027.28|2028.28|2027.78|2027.03|2026.53|69
1646818410000|2022-03-09 09:33:30|2028.15|2027.65|2028.03|2027.53|2028.78|2028.28|2028.03|2027.53|32
1646818420000|2022-03-09 09:33:40|2027.78|2027.28|2027.53|2027.03|2027.78|2027.28|2027.03|2026.53|156
1646818430000|2022-03-09 09:33:50|2027.28|2026.78|2028.28|2027.78|2028.28|2027.78|2027.28|2026.78|41
1646818440000|2022-03-09 09:34:00|2028.03|2027.53|2029.03|2028.53|2029.28|2028.78|2027.65|2027.15|141
1646818450000|2022-03-09 09:34:10|2029.15|2028.65|2029.53|2029.03|2030.03|2029.53|2029.15|2028.65|170
1646818460000|2022-03-09 09:34:20|2029.65|2029.15|2031.53|2031.03|2031.65|2031.15|2029.65|2029.15|183
1646818470000|2022-03-09 09:34:30|2031.65|2031.15|2031.53|2031.03|2031.9|2031.4|2031.28|2030.78|113
1646818480000|2022-03-09 09:34:40|2031.78|2031.28|2031.03|2030.53|2031.78|2031.28|2030.78|2030.28|123
1646818490000|2022-03-09 09:34:50|2030.78|2030.28|2031.03|2030.53|2031.28|2030.78|2030.78|2030.28|67
1646818500000|2022-03-09 09:35:00|2030.9|2030.4|2030.53|2030.03|2031.28|2030.78|2030.4|2029.9|105
1646818510000|2022-03-09 09:35:10|2030.78|2030.28|2031.03|2030.53|2031.4|2030.9|2030.53|2030.03|202
1646818520000|2022-03-09 09:35:20|2031.15|2030.65|2031.03|2030.53|2031.65|2031.15|2030.53|2030.03|87
1646818530000|2022-03-09 09:35:30|2030.9|2030.4|2030.9|2030.4|2031.03|2030.53|2030.53|2030.03|72
1646818540000|2022-03-09 09:35:40|2031.03|2030.53|2030.78|2030.28|2031.03|2030.53|2030.65|2030.15|61
1646818550000|2022-03-09 09:35:50|2030.65|2030.15|2031.03|2030.53|2031.78|2031.28|2030.53|2030.03|39
1646818560000|2022-03-09 09:36:00|2030.9|2030.4|2031.4|2030.9|2031.4|2030.9|2030.53|2030.03|88
1646818570000|2022-03-09 09:36:10|2031.53|2031.03|2030.78|2030.28|2031.53|2031.03|2030.28|2029.78|61
1646818580000|2022-03-09 09:36:20|2030.9|2030.4|2030.78|2030.28|2031.4|2030.9|2030.53|2030.03|58
1646818590000|2022-03-09 09:36:30|2030.65|2030.15|2030.78|2030.28|2031.03|2030.53|2030.15|2029.65|43
1646818600000|2022-03-09 09:36:40|2030.65|2030.15|2030.78|2030.28|2031.28|2030.78|2030.53|2030.03|47
1646818610000|2022-03-09 09:36:50|2031.03|2030.53|2030.65|2030.15|2031.65|2031.15|2030.65|2030.15|374
1646818620000|2022-03-09 09:37:00|2030.78|2030.28|2030.15|2029.65|2030.78|2030.28|2029.78|2029.28|74
1646818630000|2022-03-09 09:37:10|2030.28|2029.78|2030.15|2029.65|2030.78|2030.28|2030.15|2029.65|65
1646818640000|2022-03-09 09:37:20|2030.28|2029.78|2030.65|2030.15|2030.78|2030.28|2030.15|2029.65|47
1646818650000|2022-03-09 09:37:30|2030.78|2030.28|2030.78|2030.28|2030.78|2030.28|2030.53|2030.03|66
1646818660000|2022-03-09 09:37:40|2031.03|2030.53|2030.65|2030.15|2031.53|2031.03|2030.53|2030.03|80
1646818670000|2022-03-09 09:37:50|2030.53|2030.03|2030.53|2030.03|2030.53|2030.03|2029.65|2029.15|34
1646818680000|2022-03-09 09:38:00|2030.28|2029.78|2031.03|2030.53|2031.28|2030.78|2030.28|2029.78|38
1646818690000|2022-03-09 09:38:10|2031.15|2030.65|2031.78|2031.28|2031.78|2031.28|2030.53|2030.03|56
1646818700000|2022-03-09 09:38:20|2031.53|2031.03|2031.28|2030.78|2031.53|2031.03|2031.28|2030.78|14
1646818710000|2022-03-09 09:38:30|2031.4|2030.9|2031.78|2031.28|2031.9|2031.4|2031.28|2030.78|28
1646818720000|2022-03-09 09:38:40|2031.65|2031.15|2032.28|2031.78|2032.28|2031.78|2031.4|2030.9|35
1646818730000|2022-03-09 09:38:50|2032.4|2031.9|2032.53|2032.03|2032.78|2032.28|2032.03|2031.53|44
1646818740000|2022-03-09 09:39:00|2032.65|2032.15|2033.28|2032.78|2033.53|2033.03|2032.65|2032.15|69
1646818750000|2022-03-09 09:39:10|2033.4|2032.9|2033.28|2032.78|2034.28|2033.78|2033.28|2032.78|114
1646818760000|2022-03-09 09:39:20|2033.03|2032.53|2032.28|2031.78|2033.4|2032.9|2032.28|2031.78|85
1646818770000|2022-03-09 09:39:30|2032.53|2032.03|2034.03|2033.53|2034.15|2033.65|2032.53|2032.03|56
1646818780000|2022-03-09 09:39:40|2034.15|2033.65|2032.9|2032.4|2034.15|2033.65|2032.9|2032.4|35
1646818790000|2022-03-09 09:39:50|2032.78|2032.28|2033.03|2032.53|2033.53|2033.03|2032.53|2032.03|70
1646818800000|2022-03-09 09:40:00|2032.9|2032.4|2033.28|2032.78|2033.4|2032.9|2032.53|2032.03|56
1646818810000|2022-03-09 09:40:10|2033.4|2032.9|2033.03|2032.53|2033.4|2032.9|2033.03|2032.53|13
1646818820000|2022-03-09 09:40:20|2032.78|2032.28|2032.53|2032.03|2033.28|2032.78|2032.53|2032.03|73
1646818830000|2022-03-09 09:40:30|2032.65|2032.15|2033.78|2033.28|2033.78|2033.28|2032.53|2032.03|110
1646818840000|2022-03-09 09:40:40|2033.9|2033.4|2033.03|2032.53|2034.03|2033.53|2033.03|2032.53|45
1646818850000|2022-03-09 09:40:50|2032.9|2032.4|2033.28|2032.78|2033.28|2032.78|2032.78|2032.28|35
1646818860000|2022-03-09 09:41:00|2033.15|2032.65|2032.03|2031.53|2033.53|2033.03|2031.78|2031.28|123
1646818870000|2022-03-09 09:41:10|2032.15|2031.65|2032.53|2032.03|2032.9|2032.4|2032.15|2031.65|49
1646818880000|2022-03-09 09:41:20|2032.65|2032.15|2032.53|2032.03|2033.03|2032.53|2032.4|2031.9|61
1646818890000|2022-03-09 09:41:30|2032.4|2031.9|2032.65|2032.15|2032.78|2032.28|2032.28|2031.78|119
1646818900000|2022-03-09 09:41:40|2032.78|2032.28|2032.78|2032.28|2033.65|2033.15|2032.78|2032.28|59
1646818910000|2022-03-09 09:41:50|2032.65|2032.15|2032.65|2032.15|2033.53|2033.03|2032.53|2032.03|87
1646818920000|2022-03-09 09:42:00|2032.78|2032.28|2034.28|2033.78|2034.28|2033.78|2032.65|2032.15|122
1646818930000|2022-03-09 09:42:10|2033.9|2033.4|2034.28|2033.78|2034.4|2033.9|2033.78|2033.28|68
1646818940000|2022-03-09 09:42:20|2034.4|2033.9|2034.53|2034.03|2035.03|2034.53|2034.28|2033.78|26
1646818950000|2022-03-09 09:42:30|2034.65|2034.15|2035.03|2034.53|2035.03|2034.53|2034.53|2034.03|124
1646818960000|2022-03-09 09:42:40|2034.9|2034.4|2035.53|2035.03|2035.78|2035.28|2034.9|2034.4|93
1646818970000|2022-03-09 09:42:50|2035.65|2035.15|2035.65|2035.15|2035.78|2035.28|2035.28|2034.78|48
1646818980000|2022-03-09 09:43:00|2035.4|2034.9|2036.03|2035.53|2036.03|2035.53|2034.78|2034.28|145
1646818990000|2022-03-09 09:43:10|2035.9|2035.4|2035.28|2034.78|2036.03|2035.53|2035.03|2034.53|42
1646819000000|2022-03-09 09:43:20|2035.53|2035.03|2036.78|2036.28|2037.03|2036.53|2035.53|2035.03|62
1646819010000|2022-03-09 09:43:30|2036.65|2036.15|2036.78|2036.28|2036.78|2036.28|2036.28|2035.78|68
1646819020000|2022-03-09 09:43:40|2037.03|2036.53|2036.53|2036.03|2037.03|2036.53|2036.53|2036.03|45
1646819030000|2022-03-09 09:43:50|2036.03|2035.53|2036.53|2036.03|2036.78|2036.28|2036.03|2035.53|134
1646819040000|2022-03-09 09:44:00|2036.4|2035.9|2035.78|2035.28|2036.4|2035.9|2035.53|2035.03|96
1646819050000|2022-03-09 09:44:10|2035.65|2035.15|2035.65|2035.15|2035.78|2035.28|2035.28|2034.78|47
1646819060000|2022-03-09 09:44:20|2035.53|2035.03|2035.78|2035.28|2036.28|2035.78|2035.28|2034.78|60
1646819070000|2022-03-09 09:44:30|2035.9|2035.4|2035.53|2035.03|2035.9|2035.4|2035.03|2034.53|49
1646819080000|2022-03-09 09:44:40|2035.78|2035.28|2036.03|2035.53|2036.28|2035.78|2035.78|2035.28|43
1646819090000|2022-03-09 09:44:50|2035.9|2035.4|2035.53|2035.03|2035.9|2035.4|2035.03|2034.53|81
1646819100000|2022-03-09 09:45:00|2035.4|2034.9|2036.15|2035.65|2036.4|2035.9|2035.28|2034.78|72
1646819110000|2022-03-09 09:45:10|2036.03|2035.53|2035.65|2035.15|2036.03|2035.53|2035.28|2034.78|39
1646819120000|2022-03-09 09:45:20|2035.53|2035.03|2036.03|2035.53|2036.53|2036.03|2035.53|2035.03|57
1646819130000|2022-03-09 09:45:30|2036.15|2035.65|2036.28|2035.78|2036.28|2035.78|2035.78|2035.28|24
1646819140000|2022-03-09 09:45:40|2035.78|2035.28|2035.65|2035.15|2035.78|2035.28|2035.28|2034.78|39
1646819150000|2022-03-09 09:45:50|2035.78|2035.28|2036.28|2035.78|2036.28|2035.78|2035.28|2034.78|72
1646819160000|2022-03-09 09:46:00|2036.15|2035.65|2034.53|2034.03|2036.15|2035.65|2034.03|2033.53|61
1646819170000|2022-03-09 09:46:10|2034.9|2034.4|2034.03|2033.53|2035.78|2035.28|2034.03|2033.53|137
1646819180000|2022-03-09 09:46:20|2033.9|2033.4|2032.78|2032.28|2035.03|2034.53|2032.53|2032.03|148
1646819190000|2022-03-09 09:46:30|2032.65|2032.15|2031.78|2031.28|2032.65|2032.15|2031.28|2030.78|247
1646819200000|2022-03-09 09:46:40|2032.03|2031.53|2031.28|2030.78|2032.03|2031.53|2031.15|2030.65|240
1646819210000|2022-03-09 09:46:50|2031.03|2030.53|2030.03|2029.53|2031.03|2030.53|2030.03|2029.53|426
1646819220000|2022-03-09 09:47:00|2030.15|2029.65|2029.28|2028.78|2030.15|2029.65|2029.28|2028.78|377
1646819230000|2022-03-09 09:47:10|2029.4|2028.9|2028.53|2028.03|2029.78|2029.28|2028.28|2027.78|298
1646819240000|2022-03-09 09:47:20|2028.28|2027.78|2027.53|2027.03|2028.28|2027.78|2027.28|2026.78|212
1646819250000|2022-03-09 09:47:30|2027.78|2027.28|2028.28|2027.78|2028.28|2027.78|2027.53|2027.03|59
1646819260000|2022-03-09 09:47:40|2028.4|2027.9|2027.78|2027.28|2028.53|2028.03|2027.28|2026.78|121
1646819270000|2022-03-09 09:47:50|2027.53|2027.03|2027.53|2027.03|2027.65|2027.15|2027.03|2026.53|81
1646819280000|2022-03-09 09:48:00|2027.65|2027.15|2028.78|2028.28|2028.9|2028.4|2027.65|2027.15|127
1646819290000|2022-03-09 09:48:10|2028.65|2028.15|2028.53|2028.03|2028.65|2028.15|2027.78|2027.28|134
1646819300000|2022-03-09 09:48:20|2028.65|2028.15|2028.65|2028.15|2029.03|2028.53|2028.65|2028.15|50
1646819310000|2022-03-09 09:48:30|2028.53|2028.03|2028.65|2028.15|2028.78|2028.28|2028.53|2028.03|11
1646819320000|2022-03-09 09:48:40|2028.78|2028.28|2030.53|2030.03|2030.53|2030.03|2028.78|2028.28|188
1646819330000|2022-03-09 09:48:50|2030.65|2030.15|2030.78|2030.28|2031.53|2031.03|2030.28|2029.78|92
1646819340000|2022-03-09 09:49:00|2030.65|2030.15|2031.03|2030.53|2031.03|2030.53|2030.15|2029.65|89
1646819350000|2022-03-09 09:49:10|2031.28|2030.78|2030.28|2029.78|2031.28|2030.78|2030.03|2029.53|74
1646819360000|2022-03-09 09:49:20|2030.15|2029.65|2029.78|2029.28|2030.15|2029.65|2029.28|2028.78|61
1646819370000|2022-03-09 09:49:30|2029.9|2029.4|2030.15|2029.65|2030.28|2029.78|2029.78|2029.28|28
1646819380000|2022-03-09 09:49:40|2030.03|2029.53|2030.53|2030.03|2030.78|2030.28|2029.78|2029.28|91
1646819390000|2022-03-09 09:49:50|2030.4|2029.9|2030.28|2029.78|2030.53|2030.03|2029.53|2029.03|47
1646819400000|2022-03-09 09:50:00|2030.03|2029.53|2031.03|2030.53|2031.03|2030.53|2030.03|2029.53|94
1646819410000|2022-03-09 09:50:10|2031.15|2030.65|2030.53|2030.03|2031.15|2030.65|2029.78|2029.28|137
1646819420000|2022-03-09 09:50:20|2030.65|2030.15|2031.65|2031.15|2031.78|2031.28|2030.53|2030.03|59
1646819430000|2022-03-09 09:50:30|2031.53|2031.03|2032.78|2032.28|2032.78|2032.28|2031.53|2031.03|31
1646819440000|2022-03-09 09:50:40|2032.65|2032.15|2031.9|2031.4|2032.78|2032.28|2031.9|2031.4|71
1646819450000|2022-03-09 09:50:50|2031.53|2031.03|2031.4|2030.9|2032.28|2031.78|2031.4|2030.9|58
1646819460000|2022-03-09 09:51:00|2031.28|2030.78|2031.28|2030.78|2031.4|2030.9|2030.78|2030.28|73
1646819470000|2022-03-09 09:51:10|2031.4|2030.9|2031.9|2031.4|2032.28|2031.78|2031.4|2030.9|25
1646819480000|2022-03-09 09:51:20|2031.78|2031.28|2032.15|2031.65|2032.28|2031.78|2031.65|2031.15|11
1646819490000|2022-03-09 09:51:30|2032.28|2031.78|2032.28|2031.78|2032.28|2031.78|2031.78|2031.28|19
1646819500000|2022-03-09 09:51:40|2032.4|2031.9|2032.28|2031.78|2032.53|2032.03|2032.15|2031.65|13
1646819510000|2022-03-09 09:51:50|2032.4|2031.9|2032.28|2031.78|2032.78|2032.28|2032.28|2031.78|38
1646819520000|2022-03-09 09:52:00|2032.4|2031.9|2032.78|2032.28|2032.9|2032.4|2032.15|2031.65|65
1646819530000|2022-03-09 09:52:10|2032.9|2032.4|2033.28|2032.78|2033.53|2033.03|2032.03|2031.53|67
1646819540000|2022-03-09 09:52:20|2033.03|2032.53|2033.28|2032.78|2033.78|2033.28|2033.03|2032.53|58
1646819550000|2022-03-09 09:52:30|2033.03|2032.53|2033.28|2032.78|2033.28|2032.78|2032.9|2032.4|19
1646819560000|2022-03-09 09:52:40|2033.4|2032.9|2032.78|2032.28|2033.53|2033.03|2032.78|2032.28|27
1646819570000|2022-03-09 09:52:50|2033.03|2032.53|2033.03|2032.53|2033.53|2033.03|2032.28|2031.78|75
1646819580000|2022-03-09 09:53:00|2033.28|2032.78|2033.65|2033.15|2034.03|2033.53|2033.28|2032.78|84
1646819590000|2022-03-09 09:53:10|2033.53|2033.03|2034.4|2033.9|2034.65|2034.15|2033.53|2033.03|50
1646819600000|2022-03-09 09:53:20|2034.53|2034.03|2034.65|2034.15|2034.9|2034.4|2034.4|2033.9|24
1646819610000|2022-03-09 09:53:30|2034.53|2034.03|2033.53|2033.03|2034.65|2034.15|2033.28|2032.78|77
1646819620000|2022-03-09 09:53:40|2033.65|2033.15|2034.28|2033.78|2034.53|2034.03|2033.65|2033.15|24
1646819630000|2022-03-09 09:53:50|2034.4|2033.9|2034.28|2033.78|2035.15|2034.65|2034.03|2033.53|193
1646819640000|2022-03-09 09:54:00|2034.03|2033.53|2032.78|2032.28|2034.03|2033.53|2032.78|2032.28|78
1646819650000|2022-03-09 09:54:10|2032.65|2032.15|2032.03|2031.53|2033.03|2032.53|2032.03|2031.53|49
1646819660000|2022-03-09 09:54:20|2031.9|2031.4|2032.03|2031.53|2032.03|2031.53|2031.28|2030.78|85
1646819670000|2022-03-09 09:54:30|2031.78|2031.28|2030.28|2029.78|2031.78|2031.28|2030.28|2029.78|57
1646819680000|2022-03-09 09:54:40|2030.03|2029.53|2030.53|2030.03|2030.78|2030.28|2029.78|2029.28|63
1646819690000|2022-03-09 09:54:50|2030.65|2030.15|2030.78|2030.28|2030.78|2030.28|2030.28|2029.78|31
1646819700000|2022-03-09 09:55:00|2030.65|2030.15|2030.53|2030.03|2030.65|2030.15|2030.03|2029.53|48
1646819710000|2022-03-09 09:55:10|2030.78|2030.28|2030.28|2029.78|2031.03|2030.53|2030.28|2029.78|39
1646819720000|2022-03-09 09:55:20|2030.4|2029.9|2030.03|2029.53|2030.78|2030.28|2030.03|2029.53|43
1646819730000|2022-03-09 09:55:30|2030.28|2029.78|2030.53|2030.03|2030.65|2030.15|2030.28|2029.78|39
1646819740000|2022-03-09 09:55:40|2030.65|2030.15|2030.28|2029.78|2031.03|2030.53|2030.03|2029.53|60
1646819750000|2022-03-09 09:55:50|2030.15|2029.65|2030.03|2029.53|2030.4|2029.9|2029.78|2029.28|70
1646819760000|2022-03-09 09:56:00|2029.9|2029.4|2030.28|2029.78|2030.78|2030.28|2029.65|2029.15|123
1646819770000|2022-03-09 09:56:10|2030.15|2029.65|2030.53|2030.03|2030.78|2030.28|2030.03|2029.53|35
1646819780000|2022-03-09 09:56:20|2030.78|2030.28|2030.53|2030.03|2030.78|2030.28|2030.15|2029.65|11
1646819790000|2022-03-09 09:56:30|2030.4|2029.9|2030.65|2030.15|2030.78|2030.28|2030.4|2029.9|16
1646819800000|2022-03-09 09:56:40|2030.78|2030.28|2030.78|2030.28|2031.28|2030.78|2030.53|2030.03|59
1646819810000|2022-03-09 09:56:50|2030.53|2030.03|2031.03|2030.53|2031.03|2030.53|2030.4|2029.9|17
1646819820000|2022-03-09 09:57:00|2031.28|2030.78|2031.28|2030.78|2031.65|2031.15|2031.03|2030.53|56
1646819830000|2022-03-09 09:57:10|2031.15|2030.65|2029.65|2029.15|2031.28|2030.78|2029.65|2029.15|37
1646819840000|2022-03-09 09:57:20|2029.53|2029.03|2029.65|2029.15|2030.28|2029.78|2029.28|2028.78|35
1646819850000|2022-03-09 09:57:30|2029.78|2029.28|2029.78|2029.28|2029.9|2029.4|2029.53|2029.03|24
1646819860000|2022-03-09 09:57:40|2029.9|2029.4|2028.78|2028.28|2030.03|2029.53|2028.53|2028.03|44
1646819870000|2022-03-09 09:57:50|2028.65|2028.15|2029.03|2028.53|2029.15|2028.65|2028.53|2028.03|33
1646819880000|2022-03-09 09:58:00|2028.78|2028.28|2029.28|2028.78|2029.53|2029.03|2028.78|2028.28|63
1646819890000|2022-03-09 09:58:10|2029.15|2028.65|2028.4|2027.9|2029.28|2028.78|2028.4|2027.9|80
1646819900000|2022-03-09 09:58:20|2028.28|2027.78|2028.28|2027.78|2028.4|2027.9|2027.9|2027.4|58
1646819910000|2022-03-09 09:58:30|2028.4|2027.9|2028.28|2027.78|2028.4|2027.9|2028.03|2027.53|36
1646819920000|2022-03-09 09:58:40|2028.15|2027.65|2028.28|2027.78|2028.4|2027.9|2027.9|2027.4|32
1646819930000|2022-03-09 09:58:50|2028.15|2027.65|2028.03|2027.53|2028.15|2027.65|2027.65|2027.15|44
1646819940000|2022-03-09 09:59:00|2027.9|2027.4|2029.78|2029.28|2030.15|2029.65|2027.78|2027.28|202
1646819950000|2022-03-09 09:59:10|2029.65|2029.15|2030.28|2029.78|2030.9|2030.4|2029.65|2029.15|42
1646819960000|2022-03-09 09:59:20|2030.78|2030.28|2030.28|2029.78|2030.78|2030.28|2029.78|2029.28|207
1646819970000|2022-03-09 09:59:30|2030.4|2029.9|2029.78|2029.28|2030.53|2030.03|2029.78|2029.28|14
1646819980000|2022-03-09 09:59:40|2029.9|2029.4|2030.03|2029.53|2030.53|2030.03|2029.78|2029.28|77
1646819990000|2022-03-09 09:59:50|2030.15|2029.65|2030.03|2029.53|2030.28|2029.78|2029.78|2029.28|84
1646820000000|2022-03-09 10:00:00|2029.9|2029.4|2030.28|2029.78|2030.28|2029.78|2029.53|2029.03|36
1646820010000|2022-03-09 10:00:10|2030.53|2030.03|2030.53|2030.03|2030.9|2030.4|2030.28|2029.78|40
1646820020000|2022-03-09 10:00:20|2030.65|2030.15|2031.28|2030.78|2031.4|2030.9|2030.53|2030.03|19
1646820030000|2022-03-09 10:00:30|2031.15|2030.65|2031.03|2030.53|2031.53|2031.03|2030.53|2030.03|39
1646820040000|2022-03-09 10:00:40|2031.15|2030.65|2031.4|2030.9|2031.53|2031.03|2031.03|2030.53|13
1646820050000|2022-03-09 10:00:50|2031.28|2030.78|2030.65|2030.15|2031.53|2031.03|2030.53|2030.03|16
1646820060000|2022-03-09 10:01:00|2030.78|2030.28|2031.78|2031.28|2032.03|2031.53|2030.78|2030.28|85
1646820070000|2022-03-09 10:01:10|2032.15|2031.65|2032.15|2031.65|2032.28|2031.78|2032.03|2031.53|38
1646820080000|2022-03-09 10:01:20|2032.28|2031.78|2032.78|2032.28|2033.15|2032.65|2032.03|2031.53|76
1646820090000|2022-03-09 10:01:30|2032.65|2032.15|2032.53|2032.03|2033.03|2032.53|2032.53|2032.03|74
1646820100000|2022-03-09 10:01:40|2032.65|2032.15|2032.78|2032.28|2032.9|2032.4|2032.53|2032.03|21
1646820110000|2022-03-09 10:01:50|2032.9|2032.4|2032.53|2032.03|2032.9|2032.4|2032.4|2031.9|31
1646820120000|2022-03-09 10:02:00|2032.78|2032.28|2033.03|2032.53|2033.28|2032.78|2032.65|2032.15|68
1646820130000|2022-03-09 10:02:10|2033.15|2032.65|2033.03|2032.53|2033.28|2032.78|2032.78|2032.28|27
1646820140000|2022-03-09 10:02:20|2032.78|2032.28|2032.9|2032.4|2033.03|2032.53|2032.53|2032.03|27
1646820150000|2022-03-09 10:02:30|2033.03|2032.53|2032.53|2032.03|2033.03|2032.53|2032.28|2031.78|37
1646820160000|2022-03-09 10:02:40|2032.03|2031.53|2031.28|2030.78|2032.03|2031.53|2031.28|2030.78|57
1646820170000|2022-03-09 10:02:50|2031.03|2030.53|2030.9|2030.4|2031.03|2030.53|2030.28|2029.78|156
1646820180000|2022-03-09 10:03:00|2031.03|2030.53|2030.53|2030.03|2031.03|2030.53|2030.28|2029.78|176
1646820190000|2022-03-09 10:03:10|2030.28|2029.78|2030.03|2029.53|2030.65|2030.15|2029.78|2029.28|101
1646820200000|2022-03-09 10:03:20|2030.15|2029.65|2029.78|2029.28|2030.28|2029.78|2029.78|2029.28|32
1646820210000|2022-03-09 10:03:30|2029.53|2029.03|2029.53|2029.03|2029.65|2029.15|2029.4|2028.9|128
1646820220000|2022-03-09 10:03:40|2029.65|2029.15|2030.28|2029.78|2030.53|2030.03|2029.65|2029.15|136
1646820230000|2022-03-09 10:03:50|2030.4|2029.9|2031.78|2031.28|2031.78|2031.28|2030.4|2029.9|56
1646820240000|2022-03-09 10:04:00|2032.03|2031.53|2032.28|2031.78|2032.28|2031.78|2032.03|2031.53|21
1646820250000|2022-03-09 10:04:10|2032.15|2031.65|2032.53|2032.03|2032.78|2032.28|2032.15|2031.65|74
1646820260000|2022-03-09 10:04:20|2032.4|2031.9|2032.9|2032.4|2033.03|2032.53|2032.4|2031.9|41
1646820270000|2022-03-09 10:04:30|2032.78|2032.28|2032.78|2032.28|2033.03|2032.53|2032.65|2032.15|34
1646820280000|2022-03-09 10:04:40|2032.9|2032.4|2032.78|2032.28|2033.03|2032.53|2032.65|2032.15|29
1646820290000|2022-03-09 10:04:50|2032.53|2032.03|2032.78|2032.28|2032.78|2032.28|2032.53|2032.03|15
1646820300000|2022-03-09 10:05:00|2032.53|2032.03|2032.65|2032.15|2032.78|2032.28|2032.28|2031.78|87
1646820310000|2022-03-09 10:05:10|2032.78|2032.28|2032.78|2032.28|2033.03|2032.53|2032.78|2032.28|99
1646820320000|2022-03-09 10:05:20|2032.65|2032.15|2032.28|2031.78|2032.65|2032.15|2032.28|2031.78|30
1646820330000|2022-03-09 10:05:30|2032.03|2031.53|2031.78|2031.28|2032.28|2031.78|2031.53|2031.03|39
1646820340000|2022-03-09 10:05:40|2032.53|2032.03|2033.03|2032.53|2033.28|2032.78|2032.53|2032.03|102
1646820350000|2022-03-09 10:05:50|2032.78|2032.28|2033.53|2033.03|2033.53|2033.03|2032.53|2032.03|44
1646820360000|2022-03-09 10:06:00|2033.4|2032.9|2033.78|2033.28|2033.78|2033.28|2033.28|2032.78|47
1646820370000|2022-03-09 10:06:10|2033.9|2033.4|2033.78|2033.28|2034.03|2033.53|2033.53|2033.03|49
1646820380000|2022-03-09 10:06:20|2033.9|2033.4|2034.53|2034.03|2034.53|2034.03|2033.9|2033.4|64
1646820390000|2022-03-09 10:06:30|2034.65|2034.15|2034.65|2034.15|2034.9|2034.4|2034.53|2034.03|24
1646820400000|2022-03-09 10:06:40|2034.53|2034.03|2034.15|2033.65|2034.78|2034.28|2034.03|2033.53|26
1646820410000|2022-03-09 10:06:50|2034.03|2033.53|2034.4|2033.9|2034.53|2034.03|2034.03|2033.53|10
1646820420000|2022-03-09 10:07:00|2034.53|2034.03|2034.28|2033.78|2034.53|2034.03|2034.03|2033.53|36
1646820430000|2022-03-09 10:07:10|2034.53|2034.03|2034.03|2033.53|2034.53|2034.03|2034.03|2033.53|22
1646820440000|2022-03-09 10:07:20|2033.53|2033.03|2034.28|2033.78|2034.28|2033.78|2033.53|2033.03|34
1646820450000|2022-03-09 10:07:30|2034.53|2034.03|2034.78|2034.28|2035.03|2034.53|2034.4|2033.9|57
1646820460000|2022-03-09 10:07:40|2034.53|2034.03|2035.28|2034.78|2035.28|2034.78|2034.53|2034.03|29
1646820470000|2022-03-09 10:07:50|2035.15|2034.65|2035.78|2035.28|2036.03|2035.53|2035.15|2034.65|40
1646820480000|2022-03-09 10:08:00|2035.65|2035.15|2035.53|2035.03|2035.65|2035.15|2035.28|2034.78|31
1646820490000|2022-03-09 10:08:10|2035.4|2034.9|2035.78|2035.28|2036.03|2035.53|2035.4|2034.9|31
1646820500000|2022-03-09 10:08:20|2035.9|2035.4|2036.03|2035.53|2036.53|2036.03|2035.78|2035.28|84
1646820510000|2022-03-09 10:08:30|2035.78|2035.28|2035.53|2035.03|2036.03|2035.53|2035.28|2034.78|69
1646820520000|2022-03-09 10:08:40|2035.4|2034.9|2035.03|2034.53|2035.65|2035.15|2035.03|2034.53|59
1646820530000|2022-03-09 10:08:50|2034.9|2034.4|2034.53|2034.03|2034.9|2034.4|2034.15|2033.65|30
1646820540000|2022-03-09 10:09:00|2034.4|2033.9|2034.53|2034.03|2034.53|2034.03|2033.78|2033.28|135
1646820550000|2022-03-09 10:09:10|2034.65|2034.15|2034.53|2034.03|2035.03|2034.53|2034.53|2034.03|32
1646820560000|2022-03-09 10:09:20|2034.28|2033.78|2033.28|2032.78|2034.28|2033.78|2033.28|2032.78|42
1646820570000|2022-03-09 10:09:30|2033.15|2032.65|2033.53|2033.03|2033.53|2033.03|2033.15|2032.65|24
1646820580000|2022-03-09 10:09:40|2033.28|2032.78|2033.9|2033.4|2034.03|2033.53|2033.28|2032.78|42
1646820590000|2022-03-09 10:09:50|2034.03|2033.53|2034.28|2033.78|2034.28|2033.78|2033.53|2033.03|93
1646820600000|2022-03-09 10:10:00|2034.4|2033.9|2034.53|2034.03|2034.53|2034.03|2034.03|2033.53|136
1646820610000|2022-03-09 10:10:10|2034.4|2033.9|2034.53|2034.03|2035.03|2034.53|2034.28|2033.78|74
1646820620000|2022-03-09 10:10:20|2034.28|2033.78|2034.53|2034.03|2034.53|2034.03|2034.28|2033.78|62
1646820630000|2022-03-09 10:10:30|2034.28|2033.78|2034.53|2034.03|2034.65|2034.15|2034.28|2033.78|39
1646820640000|2022-03-09 10:10:40|2034.28|2033.78|2034.28|2033.78|2034.78|2034.28|2034.28|2033.78|42
1646820650000|2022-03-09 10:10:50|2034.4|2033.9|2033.78|2033.28|2034.4|2033.9|2033.78|2033.28|69
1646820660000|2022-03-09 10:11:00|2033.53|2033.03|2033.03|2032.53|2033.53|2033.03|2032.78|2032.28|62
1646820670000|2022-03-09 10:11:10|2033.15|2032.65|2033.03|2032.53|2033.28|2032.78|2032.78|2032.28|61
1646820680000|2022-03-09 10:11:20|2033.15|2032.65|2033.03|2032.53|2033.53|2033.03|2033.03|2032.53|60
1646820690000|2022-03-09 10:11:30|2032.9|2032.4|2032.78|2032.28|2032.9|2032.4|2032.53|2032.03|28
1646820700000|2022-03-09 10:11:40|2032.9|2032.4|2033.03|2032.53|2033.28|2032.78|2032.65|2032.15|217
1646820710000|2022-03-09 10:11:50|2032.9|2032.4|2032.53|2032.03|2033.03|2032.53|2032.4|2031.9|74
1646820720000|2022-03-09 10:12:00|2032.65|2032.15|2033.03|2032.53|2033.03|2032.53|2032.53|2032.03|36
1646820730000|2022-03-09 10:12:10|2033.28|2032.78|2032.78|2032.28|2033.28|2032.78|2032.78|2032.28|148
1646820740000|2022-03-09 10:12:20|2033.03|2032.53|2032.78|2032.28|2033.03|2032.53|2032.78|2032.28|25
1646820750000|2022-03-09 10:12:30|2032.9|2032.4|2033.03|2032.53|2033.03|2032.53|2032.78|2032.28|9
1646820760000|2022-03-09 10:12:40|2033.15|2032.65|2033.03|2032.53|2033.15|2032.65|2033.03|2032.53|71
1646820770000|2022-03-09 10:12:50|2032.9|2032.4|2032.9|2032.4|2033.03|2032.53|2032.53|2032.03|61
1646820780000|2022-03-09 10:13:00|2033.03|2032.53|2033.78|2033.28|2034.03|2033.53|2032.78|2032.28|99
1646820790000|2022-03-09 10:13:10|2033.65|2033.15|2032.78|2032.28|2033.65|2033.15|2032.78|2032.28|31
1646820800000|2022-03-09 10:13:20|2032.9|2032.4|2033.28|2032.78|2033.28|2032.78|2032.78|2032.28|24
1646820810000|2022-03-09 10:13:30|2033.4|2032.9|2034.03|2033.53|2034.03|2033.53|2033.28|2032.78|35
1646820820000|2022-03-09 10:13:40|2033.9|2033.4|2034.28|2033.78|2034.28|2033.78|2033.9|2033.4|53
1646820830000|2022-03-09 10:13:50|2034.03|2033.53|2033.78|2033.28|2034.03|2033.53|2033.78|2033.28|48
1646820840000|2022-03-09 10:14:00|2033.53|2033.03|2033.28|2032.78|2033.78|2033.28|2033.28|2032.78|99
1646820850000|2022-03-09 10:14:10|2033.4|2032.9|2033.03|2032.53|2033.53|2033.03|2033.03|2032.53|73
1646820860000|2022-03-09 10:14:20|2032.78|2032.28|2032.28|2031.78|2032.9|2032.4|2032.28|2031.78|37
1646820870000|2022-03-09 10:14:30|2032.4|2031.9|2033.28|2032.78|2033.53|2033.03|2032.4|2031.9|77
1646820880000|2022-03-09 10:14:40|2033.03|2032.53|2032.15|2031.65|2033.03|2032.53|2032.15|2031.65|35
1646820890000|2022-03-09 10:14:50|2032.28|2031.78|2032.4|2031.9|2032.53|2032.03|2031.65|2031.15|47
1646820900000|2022-03-09 10:15:00|2032.28|2031.78|2033.9|2033.4|2033.9|2033.4|2032.28|2031.78|26
1646820910000|2022-03-09 10:15:10|2033.78|2033.28|2033.28|2032.78|2033.78|2033.28|2032.78|2032.28|96
1646820920000|2022-03-09 10:15:20|2033.03|2032.53|2033.28|2032.78|2033.78|2033.28|2033.03|2032.53|31
1646820930000|2022-03-09 10:15:30|2033.03|2032.53|2032.03|2031.53|2033.03|2032.53|2032.03|2031.53|62
1646820940000|2022-03-09 10:15:40|2031.78|2031.28|2032.28|2031.78|2032.28|2031.78|2031.78|2031.28|47
1646820950000|2022-03-09 10:15:50|2032.4|2031.9|2032.9|2032.4|2032.9|2032.4|2032.4|2031.9|14
1646820960000|2022-03-09 10:16:00|2033.03|2032.53|2032.78|2032.28|2033.03|2032.53|2032.53|2032.03|40
1646820970000|2022-03-09 10:16:10|2032.53|2032.03|2032.53|2032.03|2032.78|2032.28|2032.28|2031.78|15
1646820980000|2022-03-09 10:16:20|2032.65|2032.15|2032.78|2032.28|2032.78|2032.28|2032.28|2031.78|27
1646820990000|2022-03-09 10:16:30|2032.65|2032.15|2033.28|2032.78|2033.28|2032.78|2032.53|2032.03|28
1646821000000|2022-03-09 10:16:40|2033.53|2033.03|2033.78|2033.28|2033.78|2033.28|2033.4|2032.9|31
1646821010000|2022-03-09 10:16:50|2033.65|2033.15|2033.78|2033.28|2034.03|2033.53|2033.53|2033.03|38
1646821020000|2022-03-09 10:17:00|2033.65|2033.15|2034.15|2033.65|2034.15|2033.65|2033.53|2033.03|47
1646821030000|2022-03-09 10:17:10|2034.28|2033.78|2033.65|2033.15|2034.28|2033.78|2033.4|2032.9|42
1646821040000|2022-03-09 10:17:20|2033.78|2033.28|2033.78|2033.28|2033.78|2033.28|2033.28|2032.78|52
1646821050000|2022-03-09 10:17:30|2033.65|2033.15|2034.03|2033.53|2034.03|2033.53|2033.53|2033.03|16
1646821060000|2022-03-09 10:17:40|2033.9|2033.4|2033.65|2033.15|2033.9|2033.4|2033.4|2032.9|50
1646821070000|2022-03-09 10:17:50|2033.53|2033.03|2033.78|2033.28|2034.03|2033.53|2033.53|2033.03|45
1646821080000|2022-03-09 10:18:00|2033.9|2033.4|2034.28|2033.78|2034.28|2033.78|2033.9|2033.4|27
1646821090000|2022-03-09 10:18:10|2034.03|2033.53|2034.03|2033.53|2034.53|2034.03|2034.03|2033.53|24
1646821100000|2022-03-09 10:18:20|2034.15|2033.65|2034.15|2033.65|2034.53|2034.03|2034.03|2033.53|42
1646821110000|2022-03-09 10:18:30|2034.03|2033.53|2033.9|2033.4|2034.28|2033.78|2033.78|2033.28|16
1646821120000|2022-03-09 10:18:40|2033.78|2033.28|2033.28|2032.78|2034.03|2033.53|2033.28|2032.78|56
1646821130000|2022-03-09 10:18:50|2033.4|2032.9|2033.78|2033.28|2033.78|2033.28|2033.4|2032.9|37
1646821140000|2022-03-09 10:19:00|2033.53|2033.03|2033.15|2032.65|2033.78|2033.28|2033.03|2032.53|32
1646821150000|2022-03-09 10:19:10|2033.28|2032.78|2033.03|2032.53|2033.53|2033.03|2032.78|2032.28|51
1646821160000|2022-03-09 10:19:20|2032.9|2032.4|2033.28|2032.78|2033.28|2032.78|2032.9|2032.4|31
1646821170000|2022-03-09 10:19:30|2033.15|2032.65|2033.53|2033.03|2033.53|2033.03|2033.03|2032.53|41
1646821180000|2022-03-09 10:19:40|2033.4|2032.9|2033.03|2032.53|2033.78|2033.28|2033.03|2032.53|63
1646821190000|2022-03-09 10:19:50|2033.15|2032.65|2032.53|2032.03|2033.28|2032.78|2032.53|2032.03|28
1646821200000|2022-03-09 10:20:00|2032.4|2031.9|2031.78|2031.28|2032.53|2032.03|2031.28|2030.78|156
1646821210000|2022-03-09 10:20:10|2031.9|2031.4|2031.78|2031.28|2032.03|2031.53|2031.65|2031.15|26
1646821220000|2022-03-09 10:20:20|2032.53|2032.03|2031.15|2030.65|2032.53|2032.03|2031.15|2030.65|131
1646821230000|2022-03-09 10:20:30|2031.03|2030.53|2030.78|2030.28|2031.53|2031.03|2030.78|2030.28|107
1646821240000|2022-03-09 10:20:40|2031.03|2030.53|2031.28|2030.78|2031.28|2030.78|2031.03|2030.53|46
1646821250000|2022-03-09 10:20:50|2031.4|2030.9|2031.53|2031.03|2031.53|2031.03|2031.28|2030.78|78
1646821260000|2022-03-09 10:21:00|2031.4|2030.9|2031.65|2031.15|2031.65|2031.15|2031.28|2030.78|38
1646821270000|2022-03-09 10:21:10|2031.78|2031.28|2031.9|2031.4|2032.28|2031.78|2031.78|2031.28|37
1646821280000|2022-03-09 10:21:20|2031.78|2031.28|2031.28|2030.78|2032.03|2031.53|2031.28|2030.78|58
1646821290000|2022-03-09 10:21:30|2031.4|2030.9|2031.4|2030.9|2031.53|2031.03|2031.4|2030.9|6
1646821300000|2022-03-09 10:21:40|2031.28|2030.78|2031.28|2030.78|2031.28|2030.78|2031.03|2030.53|38
1646821310000|2022-03-09 10:21:50|2031.15|2030.65|2030.78|2030.28|2031.15|2030.65|2030.53|2030.03|50
1646821320000|2022-03-09 10:22:00|2030.9|2030.4|2030.28|2029.78|2031.03|2030.53|2030.28|2029.78|44
1646821330000|2022-03-09 10:22:10|2030.4|2029.9|2030.28|2029.78|2030.53|2030.03|2030.28|2029.78|43
1646821340000|2022-03-09 10:22:20|2030.03|2029.53|2029.78|2029.28|2030.03|2029.53|2029.65|2029.15|81
1646821350000|2022-03-09 10:22:30|2029.9|2029.4|2029.78|2029.28|2030.03|2029.53|2029.78|2029.28|10
1646821360000|2022-03-09 10:22:40|2029.9|2029.4|2029.78|2029.28|2030.03|2029.53|2029.4|2028.9|28
1646821370000|2022-03-09 10:22:50|2030.03|2029.53|2030.53|2030.03|2030.78|2030.28|2030.03|2029.53|26
1646821380000|2022-03-09 10:23:00|2030.28|2029.78|2030.4|2029.9|2030.4|2029.9|2029.78|2029.28|78
1646821390000|2022-03-09 10:23:10|2030.28|2029.78|2030.78|2030.28|2030.78|2030.28|2029.78|2029.28|58
1646821400000|2022-03-09 10:23:20|2031.03|2030.53|2030.65|2030.15|2031.03|2030.53|2030.28|2029.78|57
1646821410000|2022-03-09 10:23:30|2030.78|2030.28|2031.03|2030.53|2031.53|2031.03|2030.78|2030.28|40
1646821420000|2022-03-09 10:23:40|2030.9|2030.4|2031.28|2030.78|2031.4|2030.9|2030.78|2030.28|16
1646821430000|2022-03-09 10:23:50|2031.4|2030.9|2029.9|2029.4|2031.4|2030.9|2029.9|2029.4|55
1646821440000|2022-03-09 10:24:00|2030.28|2029.78|2031.03|2030.53|2031.28|2030.78|2030.15|2029.65|51
1646821450000|2022-03-09 10:24:10|2030.78|2030.28|2030.78|2030.28|2030.9|2030.4|2030.53|2030.03|11
1646821460000|2022-03-09 10:24:20|2031.03|2030.53|2031.03|2030.53|2031.03|2030.53|2030.78|2030.28|26
1646821470000|2022-03-09 10:24:30|2030.9|2030.4|2031.15|2030.65|2031.15|2030.65|2030.78|2030.28|13
1646821480000|2022-03-09 10:24:40|2031.03|2030.53|2030.53|2030.03|2031.03|2030.53|2030.28|2029.78|32
1646821490000|2022-03-09 10:24:50|2030.4|2029.9|2029.53|2029.03|2030.4|2029.9|2029.53|2029.03|31
1646821500000|2022-03-09 10:25:00|2029.65|2029.15|2030.78|2030.28|2030.78|2030.28|2029.65|2029.15|38
1646821510000|2022-03-09 10:25:10|2030.65|2030.15|2031.03|2030.53|2031.53|2031.03|2030.53|2030.03|33
1646821520000|2022-03-09 10:25:20|2031.15|2030.65|2031.4|2030.9|2031.78|2031.28|2030.78|2030.28|120
1646821530000|2022-03-09 10:25:30|2031.53|2031.03|2031.03|2030.53|2031.53|2031.03|2030.78|2030.28|54
1646821540000|2022-03-09 10:25:40|2030.9|2030.4|2031.28|2030.78|2031.53|2031.03|2030.78|2030.28|37
1646821550000|2022-03-09 10:25:50|2031.4|2030.9|2031.28|2030.78|2031.4|2030.9|2030.9|2030.4|30
1646821560000|2022-03-09 10:26:00|2031.4|2030.9|2031.53|2031.03|2032.28|2031.78|2031.4|2030.9|39
1646821570000|2022-03-09 10:26:10|2031.65|2031.15|2031.53|2031.03|2031.78|2031.28|2031.53|2031.03|12
1646821580000|2022-03-09 10:26:20|2031.4|2030.9|2031.78|2031.28|2031.78|2031.28|2031.28|2030.78|45
1646821590000|2022-03-09 10:26:30|2031.65|2031.15|2031.53|2031.03|2031.78|2031.28|2031.28|2030.78|11
1646821600000|2022-03-09 10:26:40|2031.78|2031.28|2032.28|2031.78|2032.4|2031.9|2031.78|2031.28|37
1646821610000|2022-03-09 10:26:50|2032.53|2032.03|2031.9|2031.4|2032.53|2032.03|2031.78|2031.28|82
1646821620000|2022-03-09 10:27:00|2031.78|2031.28|2032.03|2031.53|2032.03|2031.53|2031.78|2031.28|34
1646821630000|2022-03-09 10:27:10|2031.9|2031.4|2031.28|2030.78|2032.03|2031.53|2030.9|2030.4|43
1646821640000|2022-03-09 10:27:20|2031.03|2030.53|2030.28|2029.78|2031.15|2030.65|2030.28|2029.78|42
1646821650000|2022-03-09 10:27:30|2030.4|2029.9|2030.28|2029.78|2030.4|2029.9|2030.03|2029.53|57
1646821660000|2022-03-09 10:27:40|2030.03|2029.53|2030.03|2029.53|2030.03|2029.53|2029.53|2029.03|40
1646821670000|2022-03-09 10:27:50|2030.15|2029.65|2030.65|2030.15|2030.78|2030.28|2030.15|2029.65|22
1646821680000|2022-03-09 10:28:00|2030.78|2030.28|2031.28|2030.78|2031.28|2030.78|2030.53|2030.03|32
1646821690000|2022-03-09 10:28:10|2031.15|2030.65|2030.78|2030.28|2031.28|2030.78|2030.53|2030.03|17
1646821700000|2022-03-09 10:28:20|2031.03|2030.53|2031.28|2030.78|2031.28|2030.78|2030.78|2030.28|16
1646821710000|2022-03-09 10:28:30|2031.15|2030.65|2031.78|2031.28|2031.78|2031.28|2031.03|2030.53|117
1646821720000|2022-03-09 10:28:40|2031.65|2031.15|2032.03|2031.53|2032.03|2031.53|2031.28|2030.78|24
1646821730000|2022-03-09 10:28:50|2032.15|2031.65|2032.03|2031.53|2032.28|2031.78|2031.9|2031.4|9
1646821740000|2022-03-09 10:29:00|2031.9|2031.4|2032.78|2032.28|2033.03|2032.53|2031.9|2031.4|122
1646821750000|2022-03-09 10:29:10|2032.53|2032.03|2033.03|2032.53|2033.4|2032.9|2032.53|2032.03|61
1646821760000|2022-03-09 10:29:20|2033.28|2032.78|2033.15|2032.65|2033.28|2032.78|2033.15|2032.65|43
1646821770000|2022-03-09 10:29:30|2033.03|2032.53|2033.28|2032.78|2033.28|2032.78|2032.78|2032.28|35
1646821780000|2022-03-09 10:29:40|2033.4|2032.9|2033.53|2033.03|2033.9|2033.4|2033.4|2032.9|15
1646821790000|2022-03-09 10:29:50|2033.65|2033.15|2033.53|2033.03|2033.65|2033.15|2033.15|2032.65|35
1646821800000|2022-03-09 10:30:00|2033.78|2033.28|2033.9|2033.4|2034.03|2033.53|2033.65|2033.15|28
1646821810000|2022-03-09 10:30:10|2034.03|2033.53|2033.28|2032.78|2034.03|2033.53|2032.78|2032.28|43
1646821820000|2022-03-09 10:30:20|2033.15|2032.65|2033.9|2033.4|2033.9|2033.4|2033.15|2032.65|28
1646821830000|2022-03-09 10:30:30|2034.03|2033.53|2034.03|2033.53|2034.28|2033.78|2033.65|2033.15|13
1646821840000|2022-03-09 10:30:40|2034.15|2033.65|2033.78|2033.28|2034.15|2033.65|2033.53|2033.03|9
1646821850000|2022-03-09 10:30:50|2033.53|2033.03|2034.03|2033.53|2034.03|2033.53|2033.53|2033.03|17
1646821860000|2022-03-09 10:31:00|2034.28|2033.78|2034.78|2034.28|2035.03|2034.53|2034.28|2033.78|89
1646821870000|2022-03-09 10:31:10|2034.53|2034.03|2033.78|2033.28|2034.78|2034.28|2033.78|2033.28|25
1646821880000|2022-03-09 10:31:20|2033.53|2033.03|2033.78|2033.28|2033.78|2033.28|2033.53|2033.03|17
1646821890000|2022-03-09 10:31:30|2033.65|2033.15|2033.53|2033.03|2033.78|2033.28|2033.28|2032.78|66
1646821900000|2022-03-09 10:31:40|2033.4|2032.9|2033.03|2032.53|2033.53|2033.03|2033.03|2032.53|5
1646821910000|2022-03-09 10:31:50|2033.15|2032.65|2033.65|2033.15|2033.78|2033.28|2033.15|2032.65|21
1646821920000|2022-03-09 10:32:00|2033.78|2033.28|2035.28|2034.78|2035.28|2034.78|2033.78|2033.28|232
1646821930000|2022-03-09 10:32:10|2035.15|2034.65|2035.28|2034.78|2035.53|2035.03|2035.03|2034.53|50
1646821940000|2022-03-09 10:32:20|2035.4|2034.9|2035.28|2034.78|2035.65|2035.15|2035.28|2034.78|54
1646821950000|2022-03-09 10:32:30|2035.15|2034.65|2035.53|2035.03|2035.65|2035.15|2035.03|2034.53|25
1646821960000|2022-03-09 10:32:40|2035.78|2035.28|2034.28|2033.78|2035.78|2035.28|2034.28|2033.78|86
1646821970000|2022-03-09 10:32:50|2034.4|2033.9|2034.53|2034.03|2034.53|2034.03|2034.15|2033.65|36
1646821980000|2022-03-09 10:33:00|2034.4|2033.9|2033.78|2033.28|2034.53|2034.03|2033.78|2033.28|58
1646821990000|2022-03-09 10:33:10|2033.53|2033.03|2035.03|2034.53|2035.03|2034.53|2033.4|2032.9|290
1646822000000|2022-03-09 10:33:20|2034.9|2034.4|2034.28|2033.78|2035.03|2034.53|2033.9|2033.4|77
1646822010000|2022-03-09 10:33:30|2034.03|2033.53|2034.15|2033.65|2034.28|2033.78|2034.03|2033.53|19
1646822020000|2022-03-09 10:33:40|2034.28|2033.78|2033.53|2033.03|2034.28|2033.78|2033.28|2032.78|64
1646822030000|2022-03-09 10:33:50|2033.4|2032.9|2033.78|2033.28|2033.78|2033.28|2033.28|2032.78|82
1646822040000|2022-03-09 10:34:00|2034.03|2033.53|2033.78|2033.28|2034.03|2033.53|2033.78|2033.28|52
1646822050000|2022-03-09 10:34:10|2033.9|2033.4|2034.03|2033.53|2034.15|2033.65|2033.78|2033.28|93
1646822060000|2022-03-09 10:34:20|2033.9|2033.4|2033.53|2033.03|2034.03|2033.53|2033.28|2032.78|37
1646822070000|2022-03-09 10:34:30|2033.4|2032.9|2033.53|2033.03|2033.53|2033.03|2033.03|2032.53|23
1646822080000|2022-03-09 10:34:40|2033.65|2033.15|2033.53|2033.03|2033.78|2033.28|2033.03|2032.53|37
1646822090000|2022-03-09 10:34:50|2033.65|2033.15|2033.53|2033.03|2034.03|2033.53|2033.53|2033.03|32
1646822100000|2022-03-09 10:35:00|2033.28|2032.78|2034.03|2033.53|2034.28|2033.78|2033.28|2032.78|78
1646822110000|2022-03-09 10:35:10|2034.15|2033.65|2034.03|2033.53|2034.15|2033.65|2033.78|2033.28|139
1646822120000|2022-03-09 10:35:20|2033.9|2033.4|2033.78|2033.28|2034.03|2033.53|2033.53|2033.03|52
1646822130000|2022-03-09 10:35:30|2033.65|2033.15|2033.28|2032.78|2033.65|2033.15|2033.03|2032.53|41
1646822140000|2022-03-09 10:35:40|2033.53|2033.03|2033.78|2033.28|2034.03|2033.53|2033.53|2033.03|11
1646822150000|2022-03-09 10:35:50|2033.9|2033.4|2034.15|2033.65|2034.15|2033.65|2033.78|2033.28|45
1646822160000|2022-03-09 10:36:00|2034.03|2033.53|2034.9|2034.4|2035.28|2034.78|2033.78|2033.28|122
1646822170000|2022-03-09 10:36:10|2034.78|2034.28|2034.53|2034.03|2034.78|2034.28|2034.28|2033.78|26
1646822180000|2022-03-09 10:36:20|2034.78|2034.28|2034.78|2034.28|2034.9|2034.4|2034.53|2034.03|13
1646822190000|2022-03-09 10:36:30|2034.65|2034.15|2034.78|2034.28|2034.78|2034.28|2034.53|2034.03|4
1646822200000|2022-03-09 10:36:40|2034.65|2034.15|2035.03|2034.53|2035.03|2034.53|2034.53|2034.03|24
1646822210000|2022-03-09 10:36:50|2035.28|2034.78|2035.28|2034.78|2035.28|2034.78|2035.03|2034.53|9
1646822220000|2022-03-09 10:37:00|2035.15|2034.65|2035.28|2034.78|2035.4|2034.9|2035.03|2034.53|16
1646822230000|2022-03-09 10:37:10|2035.4|2034.9|2034.9|2034.4|2035.53|2035.03|2034.9|2034.4|110
1646822240000|2022-03-09 10:37:20|2035.03|2034.53|2035.03|2034.53|2035.28|2034.78|2034.78|2034.28|32
1646822250000|2022-03-09 10:37:30|2034.78|2034.28|2035.03|2034.53|2035.15|2034.65|2034.78|2034.28|13
1646822260000|2022-03-09 10:37:40|2034.78|2034.28|2034.9|2034.4|2035.28|2034.78|2034.78|2034.28|28
1646822270000|2022-03-09 10:37:50|2035.03|2034.53|2035.03|2034.53|2035.28|2034.78|2034.9|2034.4|22
1646822280000|2022-03-09 10:38:00|2035.15|2034.65|2035.15|2034.65|2035.28|2034.78|2034.53|2034.03|73
1646822290000|2022-03-09 10:38:10|2035.03|2034.53|2035.15|2034.65|2035.28|2034.78|2035.03|2034.53|11
1646822300000|2022-03-09 10:38:20|2035.28|2034.78|2035.03|2034.53|2035.28|2034.78|2034.53|2034.03|31
1646822310000|2022-03-09 10:38:30|2035.15|2034.65|2035.28|2034.78|2035.28|2034.78|2035.03|2034.53|33
1646822320000|2022-03-09 10:38:40|2035.15|2034.65|2035.03|2034.53|2035.15|2034.65|2034.78|2034.28|21
1646822330000|2022-03-09 10:38:50|2035.28|2034.78|2035.03|2034.53|2035.28|2034.78|2034.78|2034.28|11
1646822340000|2022-03-09 10:39:00|2034.9|2034.4|2034.78|2034.28|2035.28|2034.78|2034.78|2034.28|15
1646822350000|2022-03-09 10:39:10|2034.9|2034.4|2034.65|2034.15|2035.03|2034.53|2034.65|2034.15|10
1646822360000|2022-03-09 10:39:20|2034.53|2034.03|2034.28|2033.78|2034.53|2034.03|2033.78|2033.28|108
1646822370000|2022-03-09 10:39:30|2034.53|2034.03|2034.53|2034.03|2034.65|2034.15|2034.28|2033.78|18
1646822380000|2022-03-09 10:39:40|2034.28|2033.78|2034.28|2033.78|2034.53|2034.03|2034.28|2033.78|29
1646822390000|2022-03-09 10:39:50|2034.4|2033.9|2034.28|2033.78|2034.4|2033.9|2034.15|2033.65|50
1646822400000|2022-03-09 10:40:00|2034.15|2033.65|2034.53|2034.03|2034.53|2034.03|2034.03|2033.53|40
1646822410000|2022-03-09 10:40:10|2034.28|2033.78|2034.03|2033.53|2034.4|2033.9|2034.03|2033.53|36
1646822420000|2022-03-09 10:40:20|||||||||3
1646822430000|2022-03-09 10:40:30|2034.15|2033.65|2034.28|2033.78|2034.28|2033.78|2034.03|2033.53|29
1646822440000|2022-03-09 10:40:40|2034.4|2033.9|2034.53|2034.03|2035.03|2034.53|2034.4|2033.9|45
1646822450000|2022-03-09 10:40:50|2034.78|2034.28|2034.28|2033.78|2034.78|2034.28|2034.15|2033.65|36
1646822460000|2022-03-09 10:41:00|2034.53|2034.03|2034.28|2033.78|2034.53|2034.03|2034.28|2033.78|25
1646822470000|2022-03-09 10:41:10|2034.03|2033.53|2033.78|2033.28|2034.03|2033.53|2033.78|2033.28|26
1646822480000|2022-03-09 10:41:20|2033.9|2033.4|2034.53|2034.03|2034.53|2034.03|2033.9|2033.4|16
1646822490000|2022-03-09 10:41:30|2034.4|2033.9|2033.78|2033.28|2034.53|2034.03|2033.78|2033.28|13
1646822500000|2022-03-09 10:41:40|2033.9|2033.4|2033.78|2033.28|2034.28|2033.78|2033.78|2033.28|20
1646822510000|2022-03-09 10:41:50|2034.03|2033.53|2034.28|2033.78|2034.28|2033.78|2034.03|2033.53|32
1646822520000|2022-03-09 10:42:00|2034.4|2033.9|2034.78|2034.28|2034.78|2034.28|2034.4|2033.9|7
1646822530000|2022-03-09 10:42:10|2034.65|2034.15|2034.28|2033.78|2034.78|2034.28|2034.28|2033.78|17
1646822540000|2022-03-09 10:42:20|2034.03|2033.53|2033.78|2033.28|2034.15|2033.65|2033.78|2033.28|22
1646822550000|2022-03-09 10:42:30|2033.65|2033.15|2033.78|2033.28|2033.78|2033.28|2033.65|2033.15|11
1646822560000|2022-03-09 10:42:40|2033.65|2033.15|2034.03|2033.53|2034.03|2033.53|2033.53|2033.03|53
1646822570000|2022-03-09 10:42:50|2033.9|2033.4|2033.78|2033.28|2034.03|2033.53|2033.78|2033.28|31
1646822580000|2022-03-09 10:43:00|2033.65|2033.15|2034.03|2033.53|2034.03|2033.53|2033.65|2033.15|20
1646822590000|2022-03-09 10:43:10|2034.28|2033.78|2034.28|2033.78|2034.65|2034.15|2034.28|2033.78|33
1646822600000|2022-03-09 10:43:20|2034.4|2033.9|2034.53|2034.03|2034.53|2034.03|2034.4|2033.9|8
1646822610000|2022-03-09 10:43:30|2034.65|2034.15|2034.78|2034.28|2034.78|2034.28|2034.65|2034.15|47
1646822620000|2022-03-09 10:43:40|2034.65|2034.15|2034.53|2034.03|2034.65|2034.15|2034.28|2033.78|36
1646822630000|2022-03-09 10:43:50|2034.4|2033.9|2033.78|2033.28|2034.4|2033.9|2033.65|2033.15|31
1646822640000|2022-03-09 10:44:00|2033.65|2033.15|2033.78|2033.28|2033.78|2033.28|2033.65|2033.15|20
1646822650000|2022-03-09 10:44:10|2033.53|2033.03|2034.03|2033.53|2034.03|2033.53|2033.53|2033.03|42
1646822660000|2022-03-09 10:44:20|2034.28|2033.78|2034.28|2033.78|2034.28|2033.78|2034.15|2033.65|12
1646822670000|2022-03-09 10:44:30|2034.03|2033.53|2033.78|2033.28|2034.03|2033.53|2033.78|2033.28|9
1646822680000|2022-03-09 10:44:40|2033.65|2033.15|2034.03|2033.53|2034.03|2033.53|2033.53|2033.03|7
1646822690000|2022-03-09 10:44:50|2033.78|2033.28|2033.28|2032.78|2034.03|2033.53|2033.28|2032.78|14
1646822700000|2022-03-09 10:45:00|2033.53|2033.03|2032.9|2032.4|2033.53|2033.03|2032.78|2032.28|194
1646822710000|2022-03-09 10:45:10|2033.03|2032.53|2033.03|2032.53|2033.03|2032.53|2032.9|2032.4|34
1646822720000|2022-03-09 10:45:20|2032.9|2032.4|2032.28|2031.78|2032.9|2032.4|2032.03|2031.53|140
1646822730000|2022-03-09 10:45:30|2032.03|2031.53|2032.03|2031.53|2032.03|2031.53|2032.03|2031.53|39
1646822740000|2022-03-09 10:45:40|2031.78|2031.28|2031.03|2030.53|2031.78|2031.28|2031.03|2030.53|77
1646822750000|2022-03-09 10:45:50|2030.9|2030.4|2031.53|2031.03|2031.53|2031.03|2030.9|2030.4|41
1646822760000|2022-03-09 10:46:00|2031.28|2030.78|2031.9|2031.4|2031.9|2031.4|2031.28|2030.78|49
1646822770000|2022-03-09 10:46:10|2032.03|2031.53|2032.4|2031.9|2032.53|2032.03|2031.78|2031.28|60
1646822780000|2022-03-09 10:46:20|2032.28|2031.78|2032.28|2031.78|2032.28|2031.78|2031.78|2031.28|91
1646822790000|2022-03-09 10:46:30|2032.53|2032.03|2032.03|2031.53|2032.53|2032.03|2031.78|2031.28|18
1646822800000|2022-03-09 10:46:40|2032.28|2031.78|2031.78|2031.28|2032.28|2031.78|2031.78|2031.28|9
1646822810000|2022-03-09 10:46:50|2031.9|2031.4|2031.78|2031.28|2032.03|2031.53|2031.78|2031.28|6
1646822820000|2022-03-09 10:47:00|2031.9|2031.4|2031.53|2031.03|2032.03|2031.53|2031.53|2031.03|38
1646822830000|2022-03-09 10:47:10|2031.65|2031.15|2031.78|2031.28|2031.78|2031.28|2031.65|2031.15|4
1646822840000|2022-03-09 10:47:20|2031.65|2031.15|2031.78|2031.28|2032.03|2031.53|2031.53|2031.03|15
1646822850000|2022-03-09 10:47:30|2031.65|2031.15|2031.78|2031.28|2031.9|2031.4|2031.65|2031.15|14
1646822860000|2022-03-09 10:47:40|2031.9|2031.4|2032.03|2031.53|2032.15|2031.65|2031.9|2031.4|7
1646822870000|2022-03-09 10:47:50|2031.78|2031.28|2032.03|2031.53|2032.03|2031.53|2031.53|2031.03|16
1646822880000|2022-03-09 10:48:00|2032.15|2031.65|2032.03|2031.53|2032.28|2031.78|2031.78|2031.28|21
1646822890000|2022-03-09 10:48:10|2032.15|2031.65|2032.03|2031.53|2032.15|2031.65|2031.78|2031.28|22
1646822900000|2022-03-09 10:48:20|2032.15|2031.65|2032.03|2031.53|2032.28|2031.78|2032.03|2031.53|85
1646822910000|2022-03-09 10:48:30|2031.9|2031.4|2031.53|2031.03|2032.15|2031.65|2031.53|2031.03|55
1646822920000|2022-03-09 10:48:40|2031.28|2030.78|2031.4|2030.9|2031.4|2030.9|2031.03|2030.53|110
1646822930000|2022-03-09 10:48:50|2031.28|2030.78|2030.78|2030.28|2031.4|2030.9|2030.78|2030.28|40
1646822940000|2022-03-09 10:49:00|2030.65|2030.15|2030.28|2029.78|2030.78|2030.28|2030.28|2029.78|51
1646822950000|2022-03-09 10:49:10|2030.53|2030.03|2030.53|2030.03|2030.78|2030.28|2030.53|2030.03|18
1646822960000|2022-03-09 10:49:20|2030.4|2029.9|2030.28|2029.78|2030.53|2030.03|2030.15|2029.65|14
1646822970000|2022-03-09 10:49:30|2030.03|2029.53|2029.78|2029.28|2030.03|2029.53|2029.78|2029.28|90
1646822980000|2022-03-09 10:49:40|2029.9|2029.4|2029.53|2029.03|2030.28|2029.78|2029.53|2029.03|34
1646822990000|2022-03-09 10:49:50|2029.28|2028.78|2030.15|2029.65|2030.53|2030.03|2029.28|2028.78|28
1646823000000|2022-03-09 10:50:00|2030.03|2029.53|2031.28|2030.78|2031.53|2031.03|2030.03|2029.53|59
1646823010000|2022-03-09 10:50:10|2031.15|2030.65|2031.28|2030.78|2031.28|2030.78|2030.78|2030.28|44
1646823020000|2022-03-09 10:50:20|2031.15|2030.65|2030.9|2030.4|2031.28|2030.78|2030.78|2030.28|28
1646823030000|2022-03-09 10:50:30|2031.03|2030.53|2031.53|2031.03|2031.53|2031.03|2031.03|2030.53|68
1646823040000|2022-03-09 10:50:40|2031.4|2030.9|2030.65|2030.15|2031.4|2030.9|2030.65|2030.15|90
1646823050000|2022-03-09 10:50:50|2030.78|2030.28|2031.78|2031.28|2031.9|2031.4|2030.78|2030.28|28
1646823060000|2022-03-09 10:51:00|2032.15|2031.65|2031.78|2031.28|2032.28|2031.78|2031.53|2031.03|51
1646823070000|2022-03-09 10:51:10|2031.65|2031.15|2031.28|2030.78|2031.65|2031.15|2031.28|2030.78|5
1646823080000|2022-03-09 10:51:20|2031.15|2030.65|2031.03|2030.53|2031.28|2030.78|2030.9|2030.4|26
1646823090000|2022-03-09 10:51:30|2031.28|2030.78|2031.28|2030.78|2031.28|2030.78|2031.03|2030.53|22
1646823100000|2022-03-09 10:51:40|2031.15|2030.65|2031.28|2030.78|2031.28|2030.78|2030.78|2030.28|23
1646823110000|2022-03-09 10:51:50|2031.15|2030.65|2030.78|2030.28|2031.28|2030.78|2030.78|2030.28|22
1646823120000|2022-03-09 10:52:00|2030.9|2030.4|2030.78|2030.28|2031.03|2030.53|2030.78|2030.28|12
1646823130000|2022-03-09 10:52:10|2030.65|2030.15|2030.53|2030.03|2030.65|2030.15|2030.28|2029.78|13
1646823140000|2022-03-09 10:52:20|2030.4|2029.9|2030.28|2029.78|2030.53|2030.03|2030.28|2029.78|50
1646823150000|2022-03-09 10:52:30|2029.78|2029.28|2029.28|2028.78|2029.78|2029.28|2029.28|2028.78|65
1646823160000|2022-03-09 10:52:40|2029.4|2028.9|2029.15|2028.65|2030.03|2029.53|2029.15|2028.65|73
1646823170000|2022-03-09 10:52:50|2029.03|2028.53|2029.03|2028.53|2029.15|2028.65|2028.78|2028.28|33
1646823180000|2022-03-09 10:53:00|2029.15|2028.65|2029.78|2029.28|2029.78|2029.28|2029.15|2028.65|109
1646823190000|2022-03-09 10:53:10|2029.65|2029.15|2029.4|2028.9|2030.03|2029.53|2029.28|2028.78|26
1646823200000|2022-03-09 10:53:20|2029.28|2028.78|2029.28|2028.78|2029.4|2028.9|2029.28|2028.78|27
1646823210000|2022-03-09 10:53:30|2029.53|2029.03|2029.28|2028.78|2029.78|2029.28|2029.28|2028.78|98
1646823220000|2022-03-09 10:53:40|2029.4|2028.9|2029.53|2029.03|2030.03|2029.53|2029.28|2028.78|94
1646823230000|2022-03-09 10:53:50|2029.28|2028.78|2029.53|2029.03|2029.78|2029.28|2029.28|2028.78|63
1646823240000|2022-03-09 10:54:00|2029.28|2028.78|2029.03|2028.53|2029.28|2028.78|2029.03|2028.53|44
1646823250000|2022-03-09 10:54:10|2028.9|2028.4|2029.28|2028.78|2029.4|2028.9|2028.78|2028.28|70
1646823260000|2022-03-09 10:54:20|2029.15|2028.65|2029.28|2028.78|2029.4|2028.9|2029.03|2028.53|10
1646823270000|2022-03-09 10:54:30|2029.15|2028.65|2028.78|2028.28|2029.28|2028.78|2028.78|2028.28|23
1646823280000|2022-03-09 10:54:40|2028.53|2028.03|2027.9|2027.4|2028.53|2028.03|2027.78|2027.28|100
1646823290000|2022-03-09 10:54:50|2028.03|2027.53|2028.03|2027.53|2028.28|2027.78|2028.03|2027.53|21
1646823300000|2022-03-09 10:55:00|2027.78|2027.28|2027.53|2027.03|2027.9|2027.4|2027.15|2026.65|70
1646823310000|2022-03-09 10:55:10|2027.78|2027.28|2027.4|2026.9|2027.78|2027.28|2027.28|2026.78|49
1646823320000|2022-03-09 10:55:20|2027.53|2027.03|2027.4|2026.9|2027.53|2027.03|2027.28|2026.78|14
1646823330000|2022-03-09 10:55:30|2027.53|2027.03|2027.28|2026.78|2027.53|2027.03|2027.28|2026.78|15
1646823340000|2022-03-09 10:55:40|2027.15|2026.65|2027.28|2026.78|2027.53|2027.03|2027.03|2026.53|23
1646823350000|2022-03-09 10:55:50|2027.03|2026.53|2026.78|2026.28|2027.15|2026.65|2026.78|2026.28|55
1646823360000|2022-03-09 10:56:00|2026.53|2026.03|2026.65|2026.15|2026.9|2026.4|2026.53|2026.03|98
1646823370000|2022-03-09 10:56:10|2026.78|2026.28|2026.53|2026.03|2026.78|2026.28|2025.9|2025.4|171
1646823380000|2022-03-09 10:56:20|2026.28|2025.78|2025.53|2025.03|2026.28|2025.78|2025.4|2024.9|53
1646823390000|2022-03-09 10:56:30|2025.4|2024.9|2025.03|2024.53|2025.53|2025.03|2025.03|2024.53|33
1646823400000|2022-03-09 10:56:40|2025.15|2024.65|2024.78|2024.28|2025.15|2024.65|2024.78|2024.28|23
1646823410000|2022-03-09 10:56:50|2025.03|2024.53|2024.9|2024.4|2025.03|2024.53|2024.78|2024.28|67
1646823420000|2022-03-09 10:57:00|2024.78|2024.28|2024.9|2024.4|2025.03|2024.53|2024.53|2024.03|43
1646823430000|2022-03-09 10:57:10|2025.03|2024.53|2024.28|2023.78|2025.03|2024.53|2024.28|2023.78|117
1646823440000|2022-03-09 10:57:20|2024.15|2023.65|2025.03|2024.53|2025.03|2024.53|2024.15|2023.65|31
1646823450000|2022-03-09 10:57:30|2024.9|2024.4|2024.53|2024.03|2024.9|2024.4|2024.15|2023.65|33
1646823460000|2022-03-09 10:57:40|2024.65|2024.15|2024.78|2024.28|2025.03|2024.53|2024.65|2024.15|83
1646823470000|2022-03-09 10:57:50|2024.9|2024.4|2025.28|2024.78|2025.28|2024.78|2024.9|2024.4|12
1646823480000|2022-03-09 10:58:00|2025.53|2025.03|2025.28|2024.78|2025.78|2025.28|2025.28|2024.78|46
1646823490000|2022-03-09 10:58:10|2025.15|2024.65|2024.78|2024.28|2025.15|2024.65|2024.65|2024.15|7
1646823500000|2022-03-09 10:58:20|2024.53|2024.03|2024.78|2024.28|2025.03|2024.53|2024.53|2024.03|68
1646823510000|2022-03-09 10:58:30|2024.9|2024.4|2024.53|2024.03|2024.9|2024.4|2024.4|2023.9|38
1646823520000|2022-03-09 10:58:40|2024.4|2023.9|2023.78|2023.28|2024.78|2024.28|2023.78|2023.28|59
1646823530000|2022-03-09 10:58:50|2023.28|2022.78|2021.03|2020.53|2023.28|2022.78|2021.03|2020.53|388
1646823540000|2022-03-09 10:59:00|2021.28|2020.78|2021.28|2020.78|2021.65|2021.15|2021.03|2020.53|88
1646823550000|2022-03-09 10:59:10|2021.53|2021.03|2021.03|2020.53|2021.53|2021.03|2020.65|2020.15|94
1646823560000|2022-03-09 10:59:20|2021.15|2020.65|2021.4|2020.9|2021.53|2021.03|2020.78|2020.28|109
1646823570000|2022-03-09 10:59:30|2021.53|2021.03|2023.53|2023.03|2023.53|2023.03|2021.53|2021.03|234
1646823580000|2022-03-09 10:59:40|2023.65|2023.15|2024.4|2023.9|2024.78|2024.28|2023.65|2023.15|125
1646823590000|2022-03-09 10:59:50|2024.28|2023.78|2023.53|2023.03|2024.4|2023.9|2023.53|2023.03|83
1646823600000|2022-03-09 11:00:00|2023.28|2022.78|2023.03|2022.53|2024.03|2023.53|2023.03|2022.53|90
1646823610000|2022-03-09 11:00:10|2022.9|2022.4|2022.78|2022.28|2022.9|2022.4|2022.03|2021.53|86
1646823620000|2022-03-09 11:00:20|2022.9|2022.4|2022.53|2022.03|2022.9|2022.4|2022.28|2021.78|20
1646823630000|2022-03-09 11:00:30|2022.65|2022.15|2022.03|2021.53|2022.78|2022.28|2022.03|2021.53|63
1646823640000|2022-03-09 11:00:40|2021.9|2021.4|2021.78|2021.28|2021.9|2021.4|2021.53|2021.03|7
1646823650000|2022-03-09 11:00:50|2022.03|2021.53|2021.9|2021.4|2022.03|2021.53|2021.53|2021.03|39
1646823660000|2022-03-09 11:01:00|2021.78|2021.28|2022.78|2022.28|2022.9|2022.4|2021.78|2021.28|38
1646823670000|2022-03-09 11:01:10|2022.65|2022.15|2023.15|2022.65|2023.53|2023.03|2022.53|2022.03|76
1646823680000|2022-03-09 11:01:20|2023.03|2022.53|2023.28|2022.78|2023.53|2023.03|2023.03|2022.53|33
1646823690000|2022-03-09 11:01:30|2023.53|2023.03|2023.78|2023.28|2023.9|2023.4|2023.28|2022.78|32
1646823700000|2022-03-09 11:01:40|2023.65|2023.15|2023.53|2023.03|2023.65|2023.15|2023.28|2022.78|36
1646823710000|2022-03-09 11:01:50|2023.78|2023.28|2024.28|2023.78|2024.28|2023.78|2023.53|2023.03|30
1646823720000|2022-03-09 11:02:00|2024.15|2023.65|2023.78|2023.28|2024.28|2023.78|2023.78|2023.28|31
1646823730000|2022-03-09 11:02:10|2023.53|2023.03|2023.53|2023.03|2023.78|2023.28|2023.53|2023.03|9
1646823740000|2022-03-09 11:02:20|2023.65|2023.15|2023.78|2023.28|2024.03|2023.53|2023.65|2023.15|18
1646823750000|2022-03-09 11:02:30|2023.65|2023.15|2023.28|2022.78|2023.78|2023.28|2023.15|2022.65|27
1646823760000|2022-03-09 11:02:40|2023.03|2022.53|2023.28|2022.78|2023.28|2022.78|2023.03|2022.53|59
1646823770000|2022-03-09 11:02:50|2023.15|2022.65|2022.53|2022.03|2023.15|2022.65|2022.53|2022.03|30
1646823780000|2022-03-09 11:03:00|2022.78|2022.28|2022.53|2022.03|2022.78|2022.28|2022.28|2021.78|41
1646823790000|2022-03-09 11:03:10|2022.28|2021.78|2021.53|2021.03|2022.28|2021.78|2021.53|2021.03|48
1646823800000|2022-03-09 11:03:20|2021.65|2021.15|2021.15|2020.65|2021.78|2021.28|2021.03|2020.53|15
1646823810000|2022-03-09 11:03:30|2021.03|2020.53|2021.28|2020.78|2021.28|2020.78|2020.9|2020.4|29
1646823820000|2022-03-09 11:03:40|2021.15|2020.65|2021.15|2020.65|2021.4|2020.9|2021.03|2020.53|8
1646823830000|2022-03-09 11:03:50|2021.03|2020.53|2021.53|2021.03|2021.53|2021.03|2021.03|2020.53|83
1646823840000|2022-03-09 11:04:00|2022.03|2021.53|2022.78|2022.28|2023.03|2022.53|2022.03|2021.53|48
1646823850000|2022-03-09 11:04:10|2022.9|2022.4|2023.28|2022.78|2023.53|2023.03|2022.9|2022.4|24
1646823860000|2022-03-09 11:04:20|2023.4|2022.9|2023.53|2023.03|2023.53|2023.03|2023.28|2022.78|25
1646823870000|2022-03-09 11:04:30|2023.4|2022.9|2023.65|2023.15|2023.78|2023.28|2023.4|2022.9|26
1646823880000|2022-03-09 11:04:40|2023.53|2023.03|2024.03|2023.53|2024.03|2023.53|2023.53|2023.03|15
1646823890000|2022-03-09 11:04:50|2024.15|2023.65|2024.53|2024.03|2024.78|2024.28|2024.15|2023.65|63
1646823900000|2022-03-09 11:05:00|2024.65|2024.15|2025.03|2024.53|2025.28|2024.78|2024.65|2024.15|44
1646823910000|2022-03-09 11:05:10|2024.9|2024.4|2024.78|2024.28|2025.03|2024.53|2024.15|2023.65|68
1646823920000|2022-03-09 11:05:20|2024.9|2024.4|2024.53|2024.03|2025.28|2024.78|2024.28|2023.78|64
1646823930000|2022-03-09 11:05:30|2024.4|2023.9|2024.65|2024.15|2025.03|2024.53|2024.28|2023.78|19
1646823940000|2022-03-09 11:05:40|2024.53|2024.03|2025.03|2024.53|2025.03|2024.53|2024.53|2024.03|6
1646823950000|2022-03-09 11:05:50|2024.9|2024.4|2024.78|2024.28|2025.03|2024.53|2024.78|2024.28|15
1646823960000|2022-03-09 11:06:00|2024.28|2023.78|2024.53|2024.03|2024.53|2024.03|2024.28|2023.78|36
1646823970000|2022-03-09 11:06:10|2024.65|2024.15|2023.78|2023.28|2024.78|2024.28|2023.78|2023.28|25
1646823980000|2022-03-09 11:06:20|2023.65|2023.15|2023.28|2022.78|2023.78|2023.28|2023.28|2022.78|7
1646823990000|2022-03-09 11:06:30|2023.15|2022.65|2023.65|2023.15|2023.9|2023.4|2023.15|2022.65|31
1646824000000|2022-03-09 11:06:40|2023.53|2023.03|2023.78|2023.28|2024.03|2023.53|2023.53|2023.03|45
1646824010000|2022-03-09 11:06:50|2023.9|2023.4|2024.03|2023.53|2024.28|2023.78|2023.78|2023.28|16
1646824020000|2022-03-09 11:07:00|2023.9|2023.4|2023.65|2023.15|2024.28|2023.78|2023.53|2023.03|45
1646824030000|2022-03-09 11:07:10|2023.53|2023.03|2023.9|2023.4|2024.03|2023.53|2023.28|2022.78|27
1646824040000|2022-03-09 11:07:20|2023.78|2023.28|2023.78|2023.28|2024.03|2023.53|2023.53|2023.03|15
1646824050000|2022-03-09 11:07:30|2023.53|2023.03|2022.78|2022.28|2023.53|2023.03|2022.78|2022.28|17
1646824060000|2022-03-09 11:07:40|2022.9|2022.4|2023.53|2023.03|2023.53|2023.03|2022.53|2022.03|24
1646824070000|2022-03-09 11:07:50|2023.65|2023.15|2023.28|2022.78|2023.65|2023.15|2023.28|2022.78|14
1646824080000|2022-03-09 11:08:00|2023.53|2023.03|2023.53|2023.03|2023.53|2023.03|2023.4|2022.9|5
1646824090000|2022-03-09 11:08:10|2023.78|2023.28|2023.9|2023.4|2024.03|2023.53|2023.53|2023.03|20
1646824100000|2022-03-09 11:08:20|2023.78|2023.28|2024.78|2024.28|2025.03|2024.53|2023.78|2023.28|11
1646824110000|2022-03-09 11:08:30|2025.28|2024.78|2024.53|2024.03|2025.28|2024.78|2024.53|2024.03|54
1646824120000|2022-03-09 11:08:40|2024.28|2023.78|2024.78|2024.28|2024.78|2024.28|2024.28|2023.78|8
1646824130000|2022-03-09 11:08:50|2024.53|2024.03|2024.03|2023.53|2024.78|2024.28|2023.9|2023.4|39
1646824140000|2022-03-09 11:09:00|2024.15|2023.65|2024.28|2023.78|2024.53|2024.03|2024.03|2023.53|21
1646824150000|2022-03-09 11:09:10|2024.53|2024.03|2023.78|2023.28|2024.53|2024.03|2023.78|2023.28|93
1646824160000|2022-03-09 11:09:20|2023.9|2023.4|2024.28|2023.78|2024.28|2023.78|2023.9|2023.4|16
1646824170000|2022-03-09 11:09:30|2024.4|2023.9|2024.28|2023.78|2024.53|2024.03|2024.28|2023.78|23
1646824180000|2022-03-09 11:09:40|2024.4|2023.9|2024.4|2023.9|2024.53|2024.03|2024.03|2023.53|9
1646824190000|2022-03-09 11:09:50|2024.53|2024.03|2024.28|2023.78|2024.78|2024.28|2024.28|2023.78|31
1646824200000|2022-03-09 11:10:00|2024.4|2023.9|2025.03|2024.53|2025.03|2024.53|2024.28|2023.78|14
1646824210000|2022-03-09 11:10:10|2024.9|2024.4|2024.28|2023.78|2024.9|2024.4|2024.15|2023.65|42
1646824220000|2022-03-09 11:10:20|2024.15|2023.65|2023.65|2023.15|2024.28|2023.78|2023.28|2022.78|58
1646824230000|2022-03-09 11:10:30|2023.53|2023.03|2023.53|2023.03|2023.78|2023.28|2023.53|2023.03|22
1646824240000|2022-03-09 11:10:40|2023.65|2023.15|2023.78|2023.28|2023.78|2023.28|2023.65|2023.15|24
1646824250000|2022-03-09 11:10:50|2023.9|2023.4|2024.03|2023.53|2024.15|2023.65|2023.9|2023.4|2
1646824260000|2022-03-09 11:11:00|2024.53|2024.03|2025.03|2024.53|2025.03|2024.53|2024.53|2024.03|79
1646824270000|2022-03-09 11:11:10|2024.9|2024.4|2025.28|2024.78|2025.28|2024.78|2024.78|2024.28|17
1646824280000|2022-03-09 11:11:20|2025.53|2025.03|2025.15|2024.65|2025.53|2025.03|2025.03|2024.53|15
1646824290000|2022-03-09 11:11:30|2025.28|2024.78|2024.78|2024.28|2025.28|2024.78|2024.78|2024.28|26
1646824300000|2022-03-09 11:11:40|2024.9|2024.4|2024.78|2024.28|2024.9|2024.4|2024.78|2024.28|3
1646824310000|2022-03-09 11:11:50|2024.9|2024.4|2024.78|2024.28|2025.03|2024.53|2024.65|2024.15|47
1646824320000|2022-03-09 11:12:00|2024.65|2024.15|2024.15|2023.65|2024.65|2024.15|2024.15|2023.65|50
1646824330000|2022-03-09 11:12:10|2024.03|2023.53|2024.28|2023.78|2024.28|2023.78|2024.03|2023.53|14
1646824340000|2022-03-09 11:12:20|2024.15|2023.65|2024.03|2023.53|2024.15|2023.65|2023.9|2023.4|10
1646824350000|2022-03-09 11:12:30|2023.9|2023.4|2024.53|2024.03|2024.53|2024.03|2023.78|2023.28|10
1646824360000|2022-03-09 11:12:40|2024.78|2024.28|2024.78|2024.28|2025.28|2024.78|2024.78|2024.28|61
1646824370000|2022-03-09 11:12:50|2024.53|2024.03|2024.28|2023.78|2024.78|2024.28|2024.28|2023.78|18
1646824380000|2022-03-09 11:13:00|2024.65|2024.15|2024.53|2024.03|2024.78|2024.28|2024.03|2023.53|32
1646824390000|2022-03-09 11:13:10|2024.78|2024.28|2024.03|2023.53|2024.78|2024.28|2024.03|2023.53|48
1646824400000|2022-03-09 11:13:20|2023.9|2023.4|2023.28|2022.78|2023.9|2023.4|2023.28|2022.78|36
1646824410000|2022-03-09 11:13:30|2023.15|2022.65|2023.28|2022.78|2023.53|2023.03|2023.03|2022.53|32
1646824420000|2022-03-09 11:13:40|2023.15|2022.65|2022.53|2022.03|2023.15|2022.65|2022.53|2022.03|22
1646824430000|2022-03-09 11:13:50|2022.4|2021.9|2022.65|2022.15|2022.65|2022.15|2022.15|2021.65|37
1646824440000|2022-03-09 11:14:00|2022.53|2022.03|2022.03|2021.53|2022.53|2022.03|2021.9|2021.4|51
1646824450000|2022-03-09 11:14:10|2022.28|2021.78|2022.28|2021.78|2022.4|2021.9|2022.28|2021.78|27
1646824460000|2022-03-09 11:14:20|2022.53|2022.03|2022.28|2021.78|2022.53|2022.03|2022.15|2021.65|18
1646824470000|2022-03-09 11:14:30|2022.4|2021.9|2022.03|2021.53|2022.53|2022.03|2022.03|2021.53|68
1646824480000|2022-03-09 11:14:40|2022.15|2021.65|2022.15|2021.65|2022.4|2021.9|2022.03|2021.53|48
1646824490000|2022-03-09 11:14:50|2022.03|2021.53|2022.4|2021.9|2022.53|2022.03|2022.03|2021.53|46
1646824500000|2022-03-09 11:15:00|2022.53|2022.03|2022.78|2022.28|2023.28|2022.78|2022.53|2022.03|46
1646824510000|2022-03-09 11:15:10|2022.65|2022.15|2022.53|2022.03|2022.78|2022.28|2022.4|2021.9|4
1646824520000|2022-03-09 11:15:20|2022.65|2022.15|2023.03|2022.53|2023.15|2022.65|2022.65|2022.15|58
1646824530000|2022-03-09 11:15:30|2023.15|2022.65|2022.9|2022.4|2023.4|2022.9|2022.78|2022.28|110
1646824540000|2022-03-09 11:15:40|2023.03|2022.53|2022.28|2021.78|2023.28|2022.78|2022.03|2021.53|85
1646824550000|2022-03-09 11:15:50|2022.03|2021.53|2022.03|2021.53|2022.15|2021.65|2022.03|2021.53|12
1646824560000|2022-03-09 11:16:00|2022.28|2021.78|2023.53|2023.03|2023.53|2023.03|2022.28|2021.78|86
1646824570000|2022-03-09 11:16:10|2023.65|2023.15|2024.28|2023.78|2024.4|2023.9|2023.65|2023.15|33
1646824580000|2022-03-09 11:16:20|2024.15|2023.65|2024.53|2024.03|2024.78|2024.28|2024.03|2023.53|58
1646824590000|2022-03-09 11:16:30|2024.28|2023.78|2024.03|2023.53|2024.28|2023.78|2024.03|2023.53|11
1646824600000|2022-03-09 11:16:40|2023.78|2023.28|2024.53|2024.03|2024.53|2024.03|2023.78|2023.28|35
1646824610000|2022-03-09 11:16:50|2024.4|2023.9|2024.78|2024.28|2024.78|2024.28|2024.4|2023.9|47
1646824620000|2022-03-09 11:17:00|2024.65|2024.15|2024.53|2024.03|2024.65|2024.15|2024.28|2023.78|24
1646824630000|2022-03-09 11:17:10|2024.4|2023.9|2023.78|2023.28|2024.4|2023.9|2023.78|2023.28|19
1646824640000|2022-03-09 11:17:20|2023.9|2023.4|2024.03|2023.53|2024.03|2023.53|2023.53|2023.03|23
1646824650000|2022-03-09 11:17:30|2024.15|2023.65|2023.78|2023.28|2024.28|2023.78|2023.78|2023.28|14
1646824660000|2022-03-09 11:17:40|2024.03|2023.53|2024.03|2023.53|2024.03|2023.53|2023.78|2023.28|30
1646824670000|2022-03-09 11:17:50|2023.9|2023.4|2023.9|2023.4|2023.9|2023.4|2023.53|2023.03|25
1646824680000|2022-03-09 11:18:00|2024.03|2023.53|2025.03|2024.53|2025.28|2024.78|2024.03|2023.53|27
1646824690000|2022-03-09 11:18:10|2024.9|2024.4|2024.78|2024.28|2025.53|2025.03|2024.78|2024.28|40
1646824700000|2022-03-09 11:18:20|2024.65|2024.15|2024.53|2024.03|2024.65|2024.15|2024.28|2023.78|17
1646824710000|2022-03-09 11:18:30|2024.4|2023.9|2024.4|2023.9|2024.53|2024.03|2024.28|2023.78|19
1646824720000|2022-03-09 11:18:40|2024.53|2024.03|2025.78|2025.28|2025.78|2025.28|2024.4|2023.9|32
1646824730000|2022-03-09 11:18:50|2025.53|2025.03|2025.53|2025.03|2025.78|2025.28|2025.28|2024.78|20
1646824740000|2022-03-09 11:19:00|2025.4|2024.9|2025.53|2025.03|2025.78|2025.28|2025.28|2024.78|41
1646824750000|2022-03-09 11:19:10|2025.65|2025.15|2025.78|2025.28|2026.15|2025.65|2025.53|2025.03|47
1646824760000|2022-03-09 11:19:20|2025.53|2025.03|2025.78|2025.28|2025.9|2025.4|2025.53|2025.03|18
1646824770000|2022-03-09 11:19:30|2025.65|2025.15|2026.03|2025.53|2026.03|2025.53|2025.53|2025.03|27
1646824780000|2022-03-09 11:19:40|2025.9|2025.4|2025.03|2024.53|2026.03|2025.53|2025.03|2024.53|35
1646824790000|2022-03-09 11:19:50|2025.15|2024.65|2025.03|2024.53|2025.28|2024.78|2025.03|2024.53|14
1646824800000|2022-03-09 11:20:00|2024.9|2024.4|2024.53|2024.03|2025.03|2024.53|2024.53|2024.03|28
1646824810000|2022-03-09 11:20:10|2024.28|2023.78|2024.65|2024.15|2024.78|2024.28|2024.03|2023.53|27
1646824820000|2022-03-09 11:20:20|2024.78|2024.28|2023.28|2022.78|2025.28|2024.78|2023.03|2022.53|278
1646824830000|2022-03-09 11:20:30|2023.03|2022.53|2023.4|2022.9|2025.03|2024.53|2022.78|2022.28|238
1646824840000|2022-03-09 11:20:40|2023.53|2023.03|2023.28|2022.78|2024.53|2024.03|2023.28|2022.78|29
1646824850000|2022-03-09 11:20:50|2023.15|2022.65|2023.53|2023.03|2023.65|2023.15|2022.78|2022.28|41
1646824860000|2022-03-09 11:21:00|2023.65|2023.15|2024.28|2023.78|2025.4|2024.9|2023.65|2023.15|46
1646824870000|2022-03-09 11:21:10|2024.03|2023.53|2023.53|2023.03|2024.03|2023.53|2023.28|2022.78|33
1646824880000|2022-03-09 11:21:20|2023.65|2023.15|2024.4|2023.9|2024.53|2024.03|2023.53|2023.03|32
1646824890000|2022-03-09 11:21:30|2024.53|2024.03|2024.03|2023.53|2024.65|2024.15|2024.03|2023.53|25
1646824900000|2022-03-09 11:21:40|2023.9|2023.4|2023.53|2023.03|2023.9|2023.4|2023.28|2022.78|12
1646824910000|2022-03-09 11:21:50|2023.9|2023.4|2023.53|2023.03|2024.03|2023.53|2023.53|2023.03|43
1646824920000|2022-03-09 11:22:00|2023.65|2023.15|2023.03|2022.53|2023.65|2023.15|2022.9|2022.4|62
1646824930000|2022-03-09 11:22:10|2022.9|2022.4|2022.78|2022.28|2023.03|2022.53|2022.53|2022.03|41
1646824940000|2022-03-09 11:22:20|2022.53|2022.03|2022.53|2022.03|2022.53|2022.03|2022.15|2021.65|26
1646824950000|2022-03-09 11:22:30|2023.03|2022.53|2022.78|2022.28|2023.28|2022.78|2022.78|2022.28|31
1646824960000|2022-03-09 11:22:40|2022.65|2022.15|2022.9|2022.4|2022.9|2022.4|2022.53|2022.03|35
1646824970000|2022-03-09 11:22:50|2022.78|2022.28|2022.78|2022.28|2022.9|2022.4|2022.78|2022.28|2
1646824980000|2022-03-09 11:23:00|2022.65|2022.15|2022.78|2022.28|2022.9|2022.4|2022.28|2021.78|40
1646824990000|2022-03-09 11:23:10|2022.65|2022.15|2022.4|2021.9|2022.78|2022.28|2022.4|2021.9|17
1646825000000|2022-03-09 11:23:20|2022.28|2021.78|2022.15|2021.65|2022.78|2022.28|2022.15|2021.65|21
1646825010000|2022-03-09 11:23:30|2022.28|2021.78|2023.15|2022.65|2023.28|2022.78|2022.28|2021.78|30
1646825020000|2022-03-09 11:23:40|2023.28|2022.78|2023.28|2022.78|2023.4|2022.9|2023.15|2022.65|6
1646825030000|2022-03-09 11:23:50|2023.4|2022.9|2024.03|2023.53|2024.28|2023.78|2023.4|2022.9|16
1646825040000|2022-03-09 11:24:00|2023.78|2023.28|2023.9|2023.4|2023.9|2023.4|2023.65|2023.15|18
1646825050000|2022-03-09 11:24:10|2023.78|2023.28|2024.28|2023.78|2024.28|2023.78|2023.78|2023.28|9
1646825060000|2022-03-09 11:24:20|2024.15|2023.65|2024.65|2024.15|2024.65|2024.15|2024.15|2023.65|20
1646825070000|2022-03-09 11:24:30|2024.78|2024.28|2024.03|2023.53|2025.03|2024.53|2024.03|2023.53|36
1646825080000|2022-03-09 11:24:40|2024.15|2023.65|2024.78|2024.28|2024.78|2024.28|2024.15|2023.65|11
1646825090000|2022-03-09 11:24:50|2024.9|2024.4|2025.03|2024.53|2025.03|2024.53|2024.9|2024.4|9
1646825100000|2022-03-09 11:25:00|2025.28|2024.78|2025.28|2024.78|2025.28|2024.78|2025.03|2024.53|24
1646825110000|2022-03-09 11:25:10|2025.15|2024.65|2024.03|2023.53|2025.15|2024.65|2024.03|2023.53|23
1646825120000|2022-03-09 11:25:20|2023.78|2023.28|2023.9|2023.4|2024.03|2023.53|2023.78|2023.28|30
1646825130000|2022-03-09 11:25:30|2023.78|2023.28|2024.53|2024.03|2024.53|2024.03|2023.78|2023.28|17
1646825140000|2022-03-09 11:25:40|2024.78|2024.28|2024.53|2024.03|2024.78|2024.28|2024.53|2024.03|19
1646825150000|2022-03-09 11:25:50|2024.65|2024.15|2024.53|2024.03|2025.03|2024.53|2024.4|2023.9|20
1646825160000|2022-03-09 11:26:00|2024.28|2023.78|2023.28|2022.78|2024.78|2024.28|2023.28|2022.78|92
1646825170000|2022-03-09 11:26:10|2023.4|2022.9|2022.78|2022.28|2023.4|2022.9|2022.53|2022.03|17
1646825180000|2022-03-09 11:26:20|2022.65|2022.15|2022.53|2022.03|2022.78|2022.28|2022.15|2021.65|35
1646825190000|2022-03-09 11:26:30|2022.78|2022.28|2023.53|2023.03|2023.53|2023.03|2022.65|2022.15|80
1646825200000|2022-03-09 11:26:40|2023.4|2022.9|2022.78|2022.28|2023.4|2022.9|2022.78|2022.28|23
1646825210000|2022-03-09 11:26:50|2022.65|2022.15|2022.28|2021.78|2022.65|2022.15|2022.28|2021.78|25
1646825220000|2022-03-09 11:27:00|2022.03|2021.53|2022.53|2022.03|2022.78|2022.28|2022.03|2021.53|32
1646825230000|2022-03-09 11:27:10|2022.65|2022.15|2023.03|2022.53|2023.03|2022.53|2022.65|2022.15|29
1646825240000|2022-03-09 11:27:20|2022.9|2022.4|2023.78|2023.28|2023.78|2023.28|2022.78|2022.28|51
1646825250000|2022-03-09 11:27:30|2023.9|2023.4|2022.78|2022.28|2024.03|2023.53|2022.78|2022.28|61
1646825260000|2022-03-09 11:27:40|2022.65|2022.15|2023.03|2022.53|2023.03|2022.53|2022.4|2021.9|42
1646825270000|2022-03-09 11:27:50|2023.15|2022.65|2022.9|2022.4|2023.28|2022.78|2022.78|2022.28|34
1646825280000|2022-03-09 11:28:00|2022.78|2022.28|2024.03|2023.53|2024.03|2023.53|2022.78|2022.28|40
1646825290000|2022-03-09 11:28:10|2024.28|2023.78|2024.03|2023.53|2024.28|2023.78|2024.03|2023.53|36
1646825300000|2022-03-09 11:28:20|2024.15|2023.65|2023.03|2022.53|2024.28|2023.78|2023.03|2022.53|27
1646825310000|2022-03-09 11:28:30|2022.9|2022.4|2023.4|2022.9|2023.53|2023.03|2022.9|2022.4|44
1646825320000|2022-03-09 11:28:40|2023.53|2023.03|2023.28|2022.78|2023.53|2023.03|2022.78|2022.28|26
1646825330000|2022-03-09 11:28:50|2023.78|2023.28|2023.53|2023.03|2024.03|2023.53|2023.53|2023.03|5043
1646825340000|2022-03-09 11:29:00|2023.4|2022.9|2023.78|2023.28|2024.03|2023.53|2023.28|2022.78|19
1646825350000|2022-03-09 11:29:10|2023.9|2023.4|2024.03|2023.53|2024.15|2023.65|2023.78|2023.28|17
1646825360000|2022-03-09 11:29:20|2024.28|2023.78|2023.03|2022.53|2024.28|2023.78|2023.03|2022.53|13
1646825370000|2022-03-09 11:29:30|2023.28|2022.78|2023.03|2022.53|2023.28|2022.78|2023.03|2022.53|23
1646825380000|2022-03-09 11:29:40|2023.15|2022.65|2023.03|2022.53|2023.28|2022.78|2023.03|2022.53|13
1646825390000|2022-03-09 11:29:50|2022.9|2022.4|2022.78|2022.28|2022.9|2022.4|2022.53|2022.03|43
1646825400000|2022-03-09 11:30:00|2023.03|2022.53|2022.53|2022.03|2023.28|2022.78|2022.53|2022.03|30
1646825410000|2022-03-09 11:30:10|2022.65|2022.15|2022.78|2022.28|2023.03|2022.53|2022.65|2022.15|19
1646825420000|2022-03-09 11:30:20|2023.03|2022.53|2022.53|2022.03|2023.03|2022.53|2022.15|2021.65|21
1646825430000|2022-03-09 11:30:30|2022.4|2021.9|2022.78|2022.28|2022.78|2022.28|2022.15|2021.65|61
1646825440000|2022-03-09 11:30:40|2022.65|2022.15|2022.53|2022.03|2022.78|2022.28|2022.53|2022.03|16
1646825450000|2022-03-09 11:30:50|2022.4|2021.9|2023.15|2022.65|2023.28|2022.78|2022.4|2021.9|34
1646825460000|2022-03-09 11:31:00|2023.28|2022.78|2023.53|2023.03|2023.78|2023.28|2023.03|2022.53|26
1646825470000|2022-03-09 11:31:10|2023.28|2022.78|2023.03|2022.53|2023.53|2023.03|2022.78|2022.28|39
1646825480000|2022-03-09 11:31:20|2022.78|2022.28|2023.03|2022.53|2023.03|2022.53|2022.53|2022.03|74
1646825490000|2022-03-09 11:31:30|2023.15|2022.65|2022.65|2022.15|2023.15|2022.65|2022.53|2022.03|67
1646825500000|2022-03-09 11:31:40|2022.78|2022.28|2023.03|2022.53|2023.03|2022.53|2022.78|2022.28|32
1646825510000|2022-03-09 11:31:50|2022.9|2022.4|2022.53|2022.03|2023.03|2022.53|2022.53|2022.03|54
1646825520000|2022-03-09 11:32:00|2022.65|2022.15|2022.53|2022.03|2023.03|2022.53|2022.53|2022.03|19
1646825530000|2022-03-09 11:32:10|2022.65|2022.15|2022.65|2022.15|2022.78|2022.28|2022.53|2022.03|38
1646825540000|2022-03-09 11:32:20|2022.78|2022.28|2022.28|2021.78|2023.03|2022.53|2022.28|2021.78|53
1646825550000|2022-03-09 11:32:30|2022.4|2021.9|2022.53|2022.03|2022.78|2022.28|2022.28|2021.78|7
1646825560000|2022-03-09 11:32:40|2022.28|2021.78|2022.28|2021.78|2022.4|2021.9|2022.03|2021.53|33
1646825570000|2022-03-09 11:32:50|2022.53|2022.03|2023.03|2022.53|2023.03|2022.53|2022.03|2021.53|34
1646825580000|2022-03-09 11:33:00|2022.9|2022.4|2022.9|2022.4|2023.28|2022.78|2022.78|2022.28|17
1646825590000|2022-03-09 11:33:10|2022.78|2022.28|2022.78|2022.28|2022.78|2022.28|2022.53|2022.03|12
1646825600000|2022-03-09 11:33:20|2022.65|2022.15|2022.78|2022.28|2022.9|2022.4|2022.53|2022.03|16
1646825610000|2022-03-09 11:33:30|2022.9|2022.4|2023.15|2022.65|2023.28|2022.78|2022.78|2022.28|22
1646825620000|2022-03-09 11:33:40|2023.03|2022.53|2022.53|2022.03|2023.15|2022.65|2022.53|2022.03|16
1646825630000|2022-03-09 11:33:50|2022.28|2021.78|2022.28|2021.78|2022.53|2022.03|2022.28|2021.78|2
1646825640000|2022-03-09 11:34:00|2022.4|2021.9|2022.53|2022.03|2022.78|2022.28|2022.28|2021.78|27
1646825650000|2022-03-09 11:34:10|2022.4|2021.9|2022.03|2021.53|2022.53|2022.03|2022.03|2021.53|14
1646825660000|2022-03-09 11:34:20|2022.15|2021.65|2022.28|2021.78|2022.53|2022.03|2022.03|2021.53|27
1646825670000|2022-03-09 11:34:30|2022.15|2021.65|2022.03|2021.53|2022.28|2021.78|2022.03|2021.53|45
1646825680000|2022-03-09 11:34:40|2022.15|2021.65|2021.78|2021.28|2022.15|2021.65|2021.28|2020.78|48
1646825690000|2022-03-09 11:34:50|2021.65|2021.15|2021.03|2020.53|2021.9|2021.4|2021.03|2020.53|104
1646825700000|2022-03-09 11:35:00|2021.15|2020.65|2021.78|2021.28|2022.03|2021.53|2021.03|2020.53|47
1646825710000|2022-03-09 11:35:10|2021.53|2021.03|2021.78|2021.28|2022.03|2021.53|2021.28|2020.78|19
1646825720000|2022-03-09 11:35:20|2021.9|2021.4|2021.53|2021.03|2022.03|2021.53|2021.53|2021.03|4
1646825730000|2022-03-09 11:35:30|2021.65|2021.15|2022.4|2021.9|2022.53|2022.03|2021.65|2021.15|9
1646825740000|2022-03-09 11:35:40|2022.53|2022.03|2021.53|2021.03|2022.53|2022.03|2021.28|2020.78|21
1646825750000|2022-03-09 11:35:50|2021.78|2021.28|2022.15|2021.65|2022.28|2021.78|2021.78|2021.28|29
1646825760000|2022-03-09 11:36:00|2022.28|2021.78|2021.78|2021.28|2022.28|2021.78|2021.78|2021.28|12
1646825770000|2022-03-09 11:36:10|2021.65|2021.15|2022.28|2021.78|2022.28|2021.78|2021.65|2021.15|11
1646825780000|2022-03-09 11:36:20|2022.53|2022.03|2022.28|2021.78|2022.53|2022.03|2021.9|2021.4|23
1646825790000|2022-03-09 11:36:30|2022.4|2021.9|2022.03|2021.53|2022.4|2021.9|2021.78|2021.28|14
1646825800000|2022-03-09 11:36:40|2022.15|2021.65|2021.78|2021.28|2022.28|2021.78|2021.78|2021.28|19
1646825810000|2022-03-09 11:36:50|2021.65|2021.15|2021.53|2021.03|2021.65|2021.15|2021.28|2020.78|39
1646825820000|2022-03-09 11:37:00|2021.4|2020.9|2021.4|2020.9|2021.53|2021.03|2020.78|2020.28|28
1646825830000|2022-03-09 11:37:10|2021.28|2020.78|2021.03|2020.53|2021.53|2021.03|2020.9|2020.4|13
1646825840000|2022-03-09 11:37:20|2020.9|2020.4|2021.03|2020.53|2021.03|2020.53|2020.78|2020.28|7
1646825850000|2022-03-09 11:37:30|2021.28|2020.78|2021.78|2021.28|2021.78|2021.28|2021.15|2020.65|25
1646825860000|2022-03-09 11:37:40|2021.65|2021.15|2021.28|2020.78|2021.65|2021.15|2021.28|2020.78|13
1646825870000|2022-03-09 11:37:50|2021.03|2020.53|2021.28|2020.78|2021.28|2020.78|2021.03|2020.53|13
1646825880000|2022-03-09 11:38:00|2021.53|2021.03|2021.53|2021.03|2021.53|2021.03|2021.53|2021.03|10
1646825890000|2022-03-09 11:38:10|2021.78|2021.28|2021.65|2021.15|2021.78|2021.28|2021.53|2021.03|21
1646825900000|2022-03-09 11:38:20|2021.78|2021.28|2021.78|2021.28|2022.03|2021.53|2021.78|2021.28|21
1646825910000|2022-03-09 11:38:30|2021.9|2021.4|2021.03|2020.53|2022.03|2021.53|2021.03|2020.53|74
1646825920000|2022-03-09 11:38:40|2020.78|2020.28|2021.53|2021.03|2021.53|2021.03|2020.78|2020.28|49
1646825930000|2022-03-09 11:38:50|2021.4|2020.9|2020.78|2020.28|2021.4|2020.9|2020.78|2020.28|25
1646825940000|2022-03-09 11:39:00|2020.53|2020.03|2019.65|2019.15|2020.53|2020.03|2019.65|2019.15|48
1646825950000|2022-03-09 11:39:10|2019.53|2019.03|2019.78|2019.28|2020.03|2019.53|2019.28|2018.78|43
1646825960000|2022-03-09 11:39:20|2019.9|2019.4|2019.78|2019.28|2019.9|2019.4|2019.53|2019.03|47
1646825970000|2022-03-09 11:39:30|2020.03|2019.53|2020.03|2019.53|2020.03|2019.53|2019.53|2019.03|55
1646825980000|2022-03-09 11:39:40|2020.15|2019.65|2020.03|2019.53|2020.15|2019.65|2019.9|2019.4|19
1646825990000|2022-03-09 11:39:50|2020.28|2019.78|2020.28|2019.78|2020.53|2020.03|2020.15|2019.65|23
1646826000000|2022-03-09 11:40:00|2020.15|2019.65|2020.53|2020.03|2020.53|2020.03|2020.03|2019.53|13
1646826010000|2022-03-09 11:40:10|2020.4|2019.9|2020.03|2019.53|2020.78|2020.28|2020.03|2019.53|69
1646826020000|2022-03-09 11:40:20|2019.78|2019.28|2019.28|2018.78|2019.78|2019.28|2019.03|2018.53|51
1646826030000|2022-03-09 11:40:30|2019.4|2018.9|2019.28|2018.78|2019.53|2019.03|2019.03|2018.53|37
1646826040000|2022-03-09 11:40:40|2019.4|2018.9|2019.78|2019.28|2019.78|2019.28|2019.28|2018.78|22
1646826050000|2022-03-09 11:40:50|2019.65|2019.15|2019.03|2018.53|2019.78|2019.28|2019.03|2018.53|18
1646826060000|2022-03-09 11:41:00|2018.9|2018.4|2019.53|2019.03|2019.53|2019.03|2018.9|2018.4|24
1646826070000|2022-03-09 11:41:10|2019.4|2018.9|2019.4|2018.9|2019.78|2019.28|2019.28|2018.78|19
1646826080000|2022-03-09 11:41:20|2019.28|2018.78|2018.9|2018.4|2019.28|2018.78|2018.78|2018.28|20
1646826090000|2022-03-09 11:41:30|2019.03|2018.53|2019.03|2018.53|2019.28|2018.78|2019.03|2018.53|5
1646826100000|2022-03-09 11:41:40|2018.9|2018.4|2019.78|2019.28|2019.78|2019.28|2018.9|2018.4|26
1646826110000|2022-03-09 11:41:50|2019.65|2019.15|2019.53|2019.03|2019.78|2019.28|2019.28|2018.78|11
1646826120000|2022-03-09 11:42:00|2019.78|2019.28|2019.28|2018.78|2019.78|2019.28|2019.28|2018.78|41
1646826130000|2022-03-09 11:42:10|2019.4|2018.9|2019.28|2018.78|2019.4|2018.9|2019.03|2018.53|25
1646826140000|2022-03-09 11:42:20|2019.15|2018.65|2019.03|2018.53|2019.15|2018.65|2018.78|2018.28|6
1646826150000|2022-03-09 11:42:30|2018.9|2018.4|2019.28|2018.78|2019.28|2018.78|2018.78|2018.28|17
1646826160000|2022-03-09 11:42:40|2019.15|2018.65|2019.78|2019.28|2019.78|2019.28|2019.15|2018.65|20
1646826170000|2022-03-09 11:42:50|2019.65|2019.15|2019.78|2019.28|2019.78|2019.28|2019.65|2019.15|7
1646826180000|2022-03-09 11:43:00|2019.65|2019.15|2019.03|2018.53|2019.78|2019.28|2019.03|2018.53|67
1646826190000|2022-03-09 11:43:10|2019.15|2018.65|2018.78|2018.28|2019.28|2018.78|2018.78|2018.28|21
1646826200000|2022-03-09 11:43:20|2018.65|2018.15|2018.9|2018.4|2018.9|2018.4|2018.53|2018.03|21
1646826210000|2022-03-09 11:43:30|2018.78|2018.28|2018.78|2018.28|2019.03|2018.53|2018.53|2018.03|13
1646826220000|2022-03-09 11:43:40|2018.65|2018.15|2018.03|2017.53|2018.65|2018.15|2018.03|2017.53|57
1646826230000|2022-03-09 11:43:50|2018.15|2017.65|2017.78|2017.28|2018.28|2017.78|2017.53|2017.03|85
1646826240000|2022-03-09 11:44:00|2017.65|2017.15|2017.03|2016.53|2017.65|2017.15|2016.9|2016.4|34
1646826250000|2022-03-09 11:44:10|2016.9|2016.4|2016.65|2016.15|2017.03|2016.53|2016.28|2015.78|53
1646826260000|2022-03-09 11:44:20|2016.78|2016.28|2016.78|2016.28|2017.03|2016.53|2016.53|2016.03|24
1646826270000|2022-03-09 11:44:30|2016.9|2016.4|2016.53|2016.03|2017.03|2016.53|2016.53|2016.03|17
1646826280000|2022-03-09 11:44:40|2016.65|2016.15|2016.03|2015.53|2016.78|2016.28|2016.03|2015.53|93
1646826290000|2022-03-09 11:44:50|2015.9|2015.4|2015.28|2014.78|2016.03|2015.53|2015.28|2014.78|28
1646826300000|2022-03-09 11:45:00|2015.53|2015.03|2015.28|2014.78|2015.78|2015.28|2015.28|2014.78|48
1646826310000|2022-03-09 11:45:10|2015.53|2015.03|2014.53|2014.03|2015.53|2015.03|2014.53|2014.03|57
1646826320000|2022-03-09 11:45:20|2014.4|2013.9|2014.28|2013.78|2014.53|2014.03|2014.28|2013.78|23
1646826330000|2022-03-09 11:45:30|2014.15|2013.65|2014.03|2013.53|2014.15|2013.65|2013.78|2013.28|37
1646826340000|2022-03-09 11:45:40|2014.28|2013.78|2013.9|2013.4|2014.28|2013.78|2013.9|2013.4|17
1646826350000|2022-03-09 11:45:50|2014.03|2013.53|2013.53|2013.03|2014.03|2013.53|2013.4|2012.9|50
1646826360000|2022-03-09 11:46:00|2013.28|2012.78|2013.03|2012.53|2013.53|2013.03|2012.9|2012.4|77
1646826370000|2022-03-09 11:46:10|2012.9|2012.4|2012.53|2012.03|2013.03|2012.53|2012.53|2012.03|79
1646826380000|2022-03-09 11:46:20|2012.65|2012.15|2012.03|2011.53|2012.78|2012.28|2012.03|2011.53|25
1646826390000|2022-03-09 11:46:30|2011.9|2011.4|2012.78|2012.28|2013.03|2012.53|2011.78|2011.28|145
1646826400000|2022-03-09 11:46:40|2012.65|2012.15|2011.78|2011.28|2012.65|2012.15|2011.78|2011.28|34
1646826410000|2022-03-09 11:46:50|2012.03|2011.53|2011.78|2011.28|2012.03|2011.53|2011.53|2011.03|64
1646826420000|2022-03-09 11:47:00|2011.65|2011.15|2012.78|2012.28|2012.78|2012.28|2011.53|2011.03|118
1646826430000|2022-03-09 11:47:10|2012.65|2012.15|2012.28|2011.78|2012.65|2012.15|2012.28|2011.78|54
1646826440000|2022-03-09 11:47:20|2012.15|2011.65|2012.28|2011.78|2012.78|2012.28|2012.03|2011.53|114
1646826450000|2022-03-09 11:47:30|2012.4|2011.9|2012.28|2011.78|2012.53|2012.03|2011.78|2011.28|66
1646826460000|2022-03-09 11:47:40|2012.4|2011.9|2012.53|2012.03|2012.53|2012.03|2012.28|2011.78|32
1646826470000|2022-03-09 11:47:50|2012.78|2012.28|2013.03|2012.53|2013.03|2012.53|2012.78|2012.28|89
1646826480000|2022-03-09 11:48:00|2013.15|2012.65|2013.53|2013.03|2013.53|2013.03|2013.15|2012.65|59
1646826490000|2022-03-09 11:48:10|2013.78|2013.28|2013.53|2013.03|2014.03|2013.53|2013.53|2013.03|57
1646826500000|2022-03-09 11:48:20|2013.78|2013.28|2014.28|2013.78|2014.53|2014.03|2013.78|2013.28|41
1646826510000|2022-03-09 11:48:30|2014.53|2014.03|2015.53|2015.03|2015.53|2015.03|2014.53|2014.03|27
1646826520000|2022-03-09 11:48:40|2015.78|2015.28|2015.78|2015.28|2016.03|2015.53|2015.53|2015.03|29
1646826530000|2022-03-09 11:48:50|2016.03|2015.53|2015.65|2015.15|2016.4|2015.9|2015.28|2014.78|74
1646826540000|2022-03-09 11:49:00|2015.53|2015.03|2016.28|2015.78|2016.53|2016.03|2015.53|2015.03|33
1646826550000|2022-03-09 11:49:10|2016.4|2015.9|2016.28|2015.78|2016.53|2016.03|2016.03|2015.53|23
1646826560000|2022-03-09 11:49:20|2016.03|2015.53|2016.03|2015.53|2016.03|2015.53|2015.53|2015.03|43
1646826570000|2022-03-09 11:49:30|2016.15|2015.65|2016.28|2015.78|2016.53|2016.03|2016.03|2015.53|4
1646826580000|2022-03-09 11:49:40|2016.53|2016.03|2016.78|2016.28|2017.03|2016.53|2016.53|2016.03|11
1646826590000|2022-03-09 11:49:50|2016.9|2016.4|2016.9|2016.4|2016.9|2016.4|2016.28|2015.78|66
1646826600000|2022-03-09 11:50:00|2016.78|2016.28|2016.78|2016.28|2017.28|2016.78|2016.53|2016.03|32
1646826610000|2022-03-09 11:50:10|2016.9|2016.4|2016.28|2015.78|2017.15|2016.65|2016.28|2015.78|34
1646826620000|2022-03-09 11:50:20|2016.4|2015.9|2017.03|2016.53|2017.03|2016.53|2016.28|2015.78|40
1646826630000|2022-03-09 11:50:30|2016.9|2016.4|2017.03|2016.53|2017.28|2016.78|2016.53|2016.03|35
1646826640000|2022-03-09 11:50:40|2017.15|2016.65|2017.15|2016.65|2017.28|2016.78|2016.78|2016.28|11
1646826650000|2022-03-09 11:50:50|2017.28|2016.78|2016.28|2015.78|2017.28|2016.78|2016.28|2015.78|39
1646826660000|2022-03-09 11:51:00|2016.4|2015.9|2017.03|2016.53|2017.03|2016.53|2016.4|2015.9|20
1646826670000|2022-03-09 11:51:10|2016.9|2016.4|2016.03|2015.53|2016.9|2016.4|2016.03|2015.53|14
1646826680000|2022-03-09 11:51:20|2016.28|2015.78|2016.28|2015.78|2016.28|2015.78|2015.9|2015.4|15
1646826690000|2022-03-09 11:51:30|2016.15|2015.65|2016.53|2016.03|2016.65|2016.15|2016.03|2015.53|17
1646826700000|2022-03-09 11:51:40|2016.65|2016.15|2016.28|2015.78|2016.78|2016.28|2016.03|2015.53|11
1646826710000|2022-03-09 11:51:50|2016.15|2015.65|2016.28|2015.78|2016.28|2015.78|2016.03|2015.53|13
1646826720000|2022-03-09 11:52:00|2016.53|2016.03|2017.28|2016.78|2017.28|2016.78|2016.53|2016.03|17
1646826730000|2022-03-09 11:52:10|2017.15|2016.65|2016.9|2016.4|2017.28|2016.78|2016.78|2016.28|13
1646826740000|2022-03-09 11:52:20|2016.78|2016.28|2016.03|2015.53|2017.03|2016.53|2016.03|2015.53|15
1646826750000|2022-03-09 11:52:30|2016.15|2015.65|2016.53|2016.03|2016.78|2016.28|2016.15|2015.65|18
1646826760000|2022-03-09 11:52:40|2016.28|2015.78|2016.4|2015.9|2016.53|2016.03|2016.28|2015.78|7
1646826770000|2022-03-09 11:52:50|2016.28|2015.78|2017.4|2016.9|2017.53|2017.03|2016.28|2015.78|26
1646826780000|2022-03-09 11:53:00|2017.53|2017.03|2017.28|2016.78|2017.53|2017.03|2017.03|2016.53|35
1646826790000|2022-03-09 11:53:10|2017.03|2016.53|2016.78|2016.28|2017.53|2017.03|2016.78|2016.28|47
1646826800000|2022-03-09 11:53:20|2017.03|2016.53|2016.9|2016.4|2017.28|2016.78|2016.65|2016.15|105
1646826810000|2022-03-09 11:53:30|2016.78|2016.28|2016.53|2016.03|2017.03|2016.53|2016.53|2016.03|20
1646826820000|2022-03-09 11:53:40|2016.28|2015.78|2016.53|2016.03|2016.53|2016.03|2016.03|2015.53|16
1646826830000|2022-03-09 11:53:50|2017.03|2016.53|2016.78|2016.28|2017.03|2016.53|2016.53|2016.03|18
1646826840000|2022-03-09 11:54:00|2016.65|2016.15|2016.28|2015.78|2016.78|2016.28|2016.28|2015.78|18
1646826850000|2022-03-09 11:54:10|2016.4|2015.9|2017.53|2017.03|2017.53|2017.03|2016.28|2015.78|26
1646826860000|2022-03-09 11:54:20|2017.4|2016.9|2017.53|2017.03|2017.78|2017.28|2017.4|2016.9|19
1646826870000|2022-03-09 11:54:30|2017.4|2016.9|2017.03|2016.53|2017.53|2017.03|2017.03|2016.53|29
1646826880000|2022-03-09 11:54:40|2017.15|2016.65|2017.65|2017.15|2017.78|2017.28|2016.78|2016.28|31
1646826890000|2022-03-09 11:54:50|2017.53|2017.03|2017.03|2016.53|2017.78|2017.28|2017.03|2016.53|11
1646826900000|2022-03-09 11:55:00|2017.15|2016.65|2017.65|2017.15|2017.65|2017.15|2017.03|2016.53|17
1646826910000|2022-03-09 11:55:10|2017.53|2017.03|2017.78|2017.28|2017.78|2017.28|2017.4|2016.9|15
1646826920000|2022-03-09 11:55:20|2017.9|2017.4|2017.15|2016.65|2017.9|2017.4|2017.15|2016.65|46
1646826930000|2022-03-09 11:55:30|2017.03|2016.53|2016.78|2016.28|2017.15|2016.65|2016.53|2016.03|70
1646826940000|2022-03-09 11:55:40|2016.65|2016.15|2016.53|2016.03|2016.78|2016.28|2016.53|2016.03|11
1646826950000|2022-03-09 11:55:50|2016.65|2016.15|2016.78|2016.28|2017.03|2016.53|2016.65|2016.15|11
1646826960000|2022-03-09 11:56:00|2016.53|2016.03|2016.65|2016.15|2016.65|2016.15|2016.28|2015.78|19
1646826970000|2022-03-09 11:56:10|2016.53|2016.03|2017.03|2016.53|2017.03|2016.53|2016.53|2016.03|16
1646826980000|2022-03-09 11:56:20|2016.9|2016.4|2017.15|2016.65|2017.15|2016.65|2016.78|2016.28|19
1646826990000|2022-03-09 11:56:30|2017.28|2016.78|2016.53|2016.03|2017.28|2016.78|2016.53|2016.03|10
1646827000000|2022-03-09 11:56:40|2016.65|2016.15|2017.78|2017.28|2017.78|2017.28|2016.53|2016.03|15
1646827010000|2022-03-09 11:56:50|2017.65|2017.15|2017.28|2016.78|2017.78|2017.28|2017.28|2016.78|13
1646827020000|2022-03-09 11:57:00|2017.15|2016.65|2017.53|2017.03|2017.78|2017.28|2017.15|2016.65|21
1646827030000|2022-03-09 11:57:10|2017.4|2016.9|2018.28|2017.78|2018.28|2017.78|2017.4|2016.9|13
1646827040000|2022-03-09 11:57:20|2018.15|2017.65|2017.78|2017.28|2018.15|2017.65|2017.28|2016.78|56
1646827050000|2022-03-09 11:57:30|2017.65|2017.15|2017.78|2017.28|2017.78|2017.28|2017.4|2016.9|17
1646827060000|2022-03-09 11:57:40|2018.03|2017.53|2017.78|2017.28|2018.03|2017.53|2017.78|2017.28|28
1646827070000|2022-03-09 11:57:50|2017.9|2017.4|2018.03|2017.53|2018.53|2018.03|2017.9|2017.4|40
1646827080000|2022-03-09 11:58:00|2018.15|2017.65|2018.28|2017.78|2018.4|2017.9|2018.03|2017.53|11
1646827090000|2022-03-09 11:58:10|2018.4|2017.9|2018.53|2018.03|2018.53|2018.03|2017.9|2017.4|8
1646827100000|2022-03-09 11:58:20|2018.78|2018.28|2018.78|2018.28|2018.78|2018.28|2018.53|2018.03|8
1646827110000|2022-03-09 11:58:30|2018.9|2018.4|2019.03|2018.53|2019.03|2018.53|2018.78|2018.28|32
1646827120000|2022-03-09 11:58:40|2018.78|2018.28|2018.53|2018.03|2019.03|2018.53|2018.53|2018.03|10
1646827130000|2022-03-09 11:58:50|2018.65|2018.15|2018.9|2018.4|2018.9|2018.4|2018.65|2018.15|17
1646827140000|2022-03-09 11:59:00|2018.78|2018.28|2018.78|2018.28|2019.03|2018.53|2018.28|2017.78|40
1646827150000|2022-03-09 11:59:10|2018.53|2018.03|2018.53|2018.03|2018.53|2018.03|2018.53|2018.03|3
1646827160000|2022-03-09 11:59:20|2018.65|2018.15|2019.03|2018.53|2019.28|2018.78|2018.65|2018.15|10
1646827170000|2022-03-09 11:59:30|2019.15|2018.65|2018.78|2018.28|2019.28|2018.78|2018.78|2018.28|18
1646827180000|2022-03-09 11:59:40|2018.65|2018.15|2018.78|2018.28|2018.78|2018.28|2018.28|2017.78|7
1646827190000|2022-03-09 11:59:50|2018.65|2018.15|2018.03|2017.53|2018.65|2018.15|2017.78|2017.28|16
1646827200000|2022-03-09 12:00:00|2018.53|2018.03|2019.78|2019.28|2020.03|2019.53|2018.53|2018.03|79
1646827210000|2022-03-09 12:00:10|2019.9|2019.4|2019.78|2019.28|2020.15|2019.65|2019.78|2019.28|37
1646827220000|2022-03-09 12:00:20|2019.65|2019.15|2019.9|2019.4|2020.03|2019.53|2019.65|2019.15|13
1646827230000|2022-03-09 12:00:30|2019.4|2018.9|2018.53|2018.03|2019.53|2019.03|2018.53|2018.03|102
1646827240000|2022-03-09 12:00:40|2018.28|2017.78|2018.28|2017.78|2018.4|2017.9|2017.78|2017.28|56
1646827250000|2022-03-09 12:00:50|2018.4|2017.9|2018.53|2018.03|2018.53|2018.03|2018.28|2017.78|13
1646827260000|2022-03-09 12:01:00|2018.4|2017.9|2017.78|2017.28|2018.53|2018.03|2017.28|2016.78|58
1646827270000|2022-03-09 12:01:10|2017.65|2017.15|2017.53|2017.03|2017.65|2017.15|2017.28|2016.78|26
1646827280000|2022-03-09 12:01:20|2017.4|2016.9|2017.28|2016.78|2017.53|2017.03|2017.03|2016.53|23
1646827290000|2022-03-09 12:01:30|2017.15|2016.65|2017.03|2016.53|2017.28|2016.78|2017.03|2016.53|37
1646827300000|2022-03-09 12:01:40|2017.15|2016.65|2017.28|2016.78|2017.53|2017.03|2017.03|2016.53|10
1646827310000|2022-03-09 12:01:50|2017.4|2016.9|2019.03|2018.53|2019.03|2018.53|2017.28|2016.78|101
1646827320000|2022-03-09 12:02:00|2018.9|2018.4|2019.4|2018.9|2019.53|2019.03|2018.53|2018.03|132
1646827330000|2022-03-09 12:02:10|2019.28|2018.78|2019.4|2018.9|2019.65|2019.15|2019.03|2018.53|20
1646827340000|2022-03-09 12:02:20|2019.53|2019.03|2019.53|2019.03|2019.65|2019.15|2019.03|2018.53|48
1646827350000|2022-03-09 12:02:30|2019.28|2018.78|2019.53|2019.03|2019.53|2019.03|2019.28|2018.78|18
1646827360000|2022-03-09 12:02:40|2019.78|2019.28|2020.53|2020.03|2020.53|2020.03|2019.78|2019.28|50
1646827370000|2022-03-09 12:02:50|2020.78|2020.28|2020.78|2020.28|2020.9|2020.4|2020.53|2020.03|55
1646827380000|2022-03-09 12:03:00|2020.65|2020.15|2020.28|2019.78|2020.65|2020.15|2020.03|2019.53|27
1646827390000|2022-03-09 12:03:10|2020.4|2019.9|2020.9|2020.4|2021.15|2020.65|2020.4|2019.9|14
1646827400000|2022-03-09 12:03:20|2021.03|2020.53|2021.28|2020.78|2021.53|2021.03|2021.03|2020.53|29
1646827410000|2022-03-09 12:03:30|2021.15|2020.65|2020.9|2020.4|2021.28|2020.78|2020.9|2020.4|24
1646827420000|2022-03-09 12:03:40|2020.78|2020.28|2020.78|2020.28|2021.28|2020.78|2020.78|2020.28|50
1646827430000|2022-03-09 12:03:50|2020.65|2020.15|2020.28|2019.78|2020.65|2020.15|2020.03|2019.53|24
1646827440000|2022-03-09 12:04:00|2020.53|2020.03|2020.28|2019.78|2021.03|2020.53|2020.28|2019.78|50
1646827450000|2022-03-09 12:04:10|2020.03|2019.53|2020.78|2020.28|2021.03|2020.53|2020.03|2019.53|23
1646827460000|2022-03-09 12:04:20|2020.53|2020.03|2020.78|2020.28|2020.9|2020.4|2020.53|2020.03|6
1646827470000|2022-03-09 12:04:30|2020.65|2020.15|2020.65|2020.15|2021.03|2020.53|2020.4|2019.9|48
1646827480000|2022-03-09 12:04:40|2020.53|2020.03|2020.53|2020.03|2020.53|2020.03|2020.4|2019.9|7
1646827490000|2022-03-09 12:04:50|2020.4|2019.9|2020.53|2020.03|2020.53|2020.03|2020.28|2019.78|16
1646827500000|2022-03-09 12:05:00|2020.4|2019.9|2020.15|2019.65|2020.4|2019.9|2020.03|2019.53|26
1646827510000|2022-03-09 12:05:10|2020.03|2019.53|2019.78|2019.28|2020.15|2019.65|2019.78|2019.28|30
1646827520000|2022-03-09 12:05:20|2019.9|2019.4|2019.53|2019.03|2020.03|2019.53|2019.53|2019.03|62
1646827530000|2022-03-09 12:05:30|2019.28|2018.78|2018.28|2017.78|2019.28|2018.78|2018.28|2017.78|50
1646827540000|2022-03-09 12:05:40|2018.15|2017.65|2018.4|2017.9|2018.53|2018.03|2018.15|2017.65|56
1646827550000|2022-03-09 12:05:50|2018.28|2017.78|2018.28|2017.78|2018.65|2018.15|2018.28|2017.78|91
1646827560000|2022-03-09 12:06:00|2018.53|2018.03|2018.78|2018.28|2018.78|2018.28|2018.53|2018.03|18
1646827570000|2022-03-09 12:06:10|2018.65|2018.15|2019.53|2019.03|2020.03|2019.53|2018.65|2018.15|39
1646827580000|2022-03-09 12:06:20|2019.28|2018.78|2019.78|2019.28|2020.03|2019.53|2019.28|2018.78|35
1646827590000|2022-03-09 12:06:30|2019.65|2019.15|2020.03|2019.53|2020.03|2019.53|2019.53|2019.03|12
1646827600000|2022-03-09 12:06:40|2019.9|2019.4|2019.53|2019.03|2020.03|2019.53|2019.53|2019.03|6
1646827610000|2022-03-09 12:06:50|2019.4|2018.9|2019.78|2019.28|2019.78|2019.28|2019.28|2018.78|15
1646827620000|2022-03-09 12:07:00|2019.65|2019.15|2019.28|2018.78|2019.78|2019.28|2019.28|2018.78|24
1646827630000|2022-03-09 12:07:10|2019.4|2018.9|2019.15|2018.65|2019.4|2018.9|2018.9|2018.4|42
1646827640000|2022-03-09 12:07:20|2019.28|2018.78|2019.03|2018.53|2019.53|2019.03|2018.78|2018.28|35
1646827650000|2022-03-09 12:07:30|2019.15|2018.65|2019.03|2018.53|2019.28|2018.78|2018.78|2018.28|9
1646827660000|2022-03-09 12:07:40|2019.15|2018.65|2019.78|2019.28|2019.78|2019.28|2019.15|2018.65|5
1646827670000|2022-03-09 12:07:50|2019.9|2019.4|2019.53|2019.03|2019.9|2019.4|2019.53|2019.03|11
1646827680000|2022-03-09 12:08:00|2019.4|2018.9|2019.03|2018.53|2019.4|2018.9|2018.78|2018.28|21
1646827690000|2022-03-09 12:08:10|2018.9|2018.4|2019.9|2019.4|2019.9|2019.4|2018.78|2018.28|32
1646827700000|2022-03-09 12:08:20|2019.78|2019.28|2019.9|2019.4|2020.03|2019.53|2019.78|2019.28|25
1646827710000|2022-03-09 12:08:30|2019.78|2019.28|2020.53|2020.03|2020.78|2020.28|2019.78|2019.28|31
1646827720000|2022-03-09 12:08:40|2020.65|2020.15|2021.53|2021.03|2021.53|2021.03|2020.65|2020.15|32
1646827730000|2022-03-09 12:08:50|2021.4|2020.9|2021.53|2021.03|2021.78|2021.28|2021.28|2020.78|20
1646827740000|2022-03-09 12:09:00|2021.4|2020.9|2021.78|2021.28|2021.78|2021.28|2021.28|2020.78|23
1646827750000|2022-03-09 12:09:10|2021.65|2021.15|2021.28|2020.78|2021.65|2021.15|2021.03|2020.53|14
1646827760000|2022-03-09 12:09:20|2021.53|2021.03|2021.53|2021.03|2021.53|2021.03|2021.28|2020.78|12
1646827770000|2022-03-09 12:09:30|2021.4|2020.9|2021.28|2020.78|2021.53|2021.03|2021.15|2020.65|11
1646827780000|2022-03-09 12:09:40|2021.4|2020.9|2021.03|2020.53|2021.53|2021.03|2021.03|2020.53|13
1646827790000|2022-03-09 12:09:50|2020.9|2020.4|2020.65|2020.15|2021.03|2020.53|2020.65|2020.15|6
1646827800000|2022-03-09 12:10:00|2020.53|2020.03|2020.4|2019.9|2020.53|2020.03|2020.28|2019.78|27
1646827810000|2022-03-09 12:10:10|2020.53|2020.03|2020.15|2019.65|2020.53|2020.03|2020.03|2019.53|45
1646827820000|2022-03-09 12:10:20|2020.28|2019.78|2020.15|2019.65|2020.78|2020.28|2020.03|2019.53|16
1646827830000|2022-03-09 12:10:30|2020.28|2019.78|2020.4|2019.9|2020.4|2019.9|2020.03|2019.53|6
1646827840000|2022-03-09 12:10:40|2020.28|2019.78|2020.28|2019.78|2020.53|2020.03|2020.28|2019.78|15
1646827850000|2022-03-09 12:10:50|2020.4|2019.9|2020.28|2019.78|2020.53|2020.03|2020.28|2019.78|3
1646827860000|2022-03-09 12:11:00|2020.4|2019.9|2020.78|2020.28|2021.03|2020.53|2020.28|2019.78|61
1646827870000|2022-03-09 12:11:10|2021.03|2020.53|2020.78|2020.28|2021.03|2020.53|2020.78|2020.28|15
1646827880000|2022-03-09 12:11:20|2020.9|2020.4|2021.03|2020.53|2021.28|2020.78|2020.78|2020.28|31
1646827890000|2022-03-09 12:11:30|2021.15|2020.65|2020.78|2020.28|2021.4|2020.9|2020.78|2020.28|30
1646827900000|2022-03-09 12:11:40|2020.9|2020.4|2021.03|2020.53|2021.28|2020.78|2020.9|2020.4|38
1646827910000|2022-03-09 12:11:50|2021.15|2020.65|2021.28|2020.78|2021.53|2021.03|2021.03|2020.53|21
1646827920000|2022-03-09 12:12:00|2021.03|2020.53|2020.78|2020.28|2021.15|2020.65|2020.78|2020.28|23
1646827930000|2022-03-09 12:12:10|2020.9|2020.4|2021.28|2020.78|2021.53|2021.03|2020.9|2020.4|18
1646827940000|2022-03-09 12:12:20|2021.4|2020.9|2021.03|2020.53|2021.4|2020.9|2021.03|2020.53|4
1646827950000|2022-03-09 12:12:30|2021.15|2020.65|2021.28|2020.78|2021.28|2020.78|2021.15|2020.65|19
1646827960000|2022-03-09 12:12:40|2021.15|2020.65|2021.03|2020.53|2021.28|2020.78|2020.78|2020.28|4
1646827970000|2022-03-09 12:12:50|2021.28|2020.78|2021.78|2021.28|2021.9|2021.4|2021.28|2020.78|15
1646827980000|2022-03-09 12:13:00|2021.65|2021.15|2021.53|2021.03|2021.78|2021.28|2021.53|2021.03|22
1646827990000|2022-03-09 12:13:10|2021.65|2021.15|2021.78|2021.28|2021.78|2021.28|2021.53|2021.03|2
1646828000000|2022-03-09 12:13:20|2021.65|2021.15|2021.53|2021.03|2021.65|2021.15|2021.03|2020.53|29
1646828010000|2022-03-09 12:13:30|2021.65|2021.15|2021.53|2021.03|2021.78|2021.28|2021.28|2020.78|8
1646828020000|2022-03-09 12:13:40|2021.65|2021.15|2021.78|2021.28|2021.78|2021.28|2021.53|2021.03|8
1646828030000|2022-03-09 12:13:50|2021.9|2021.4|2022.78|2022.28|2022.78|2022.28|2021.9|2021.4|29
1646828040000|2022-03-09 12:14:00|2022.65|2022.15|2023.03|2022.53|2023.03|2022.53|2022.53|2022.03|32
1646828050000|2022-03-09 12:14:10|2023.15|2022.65|2023.9|2023.4|2023.9|2023.4|2023.15|2022.65|8
1646828060000|2022-03-09 12:14:20|2023.78|2023.28|2023.78|2023.28|2024.03|2023.53|2023.78|2023.28|54
1646828070000|2022-03-09 12:14:30|2023.9|2023.4|2023.53|2023.03|2023.9|2023.4|2023.53|2023.03|24
1646828080000|2022-03-09 12:14:40|2023.65|2023.15|2024.53|2024.03|2024.78|2024.28|2023.53|2023.03|58
1646828090000|2022-03-09 12:14:50|2024.78|2024.28|2024.53|2024.03|2024.78|2024.28|2024.53|2024.03|27
1646828100000|2022-03-09 12:15:00|2024.28|2023.78|2024.78|2024.28|2024.9|2024.4|2024.28|2023.78|150
1646828110000|2022-03-09 12:15:10|2024.9|2024.4|2025.03|2024.53|2025.03|2024.53|2024.78|2024.28|112
1646828120000|2022-03-09 12:15:20|2024.78|2024.28|2024.03|2023.53|2024.9|2024.4|2024.03|2023.53|15
1646828130000|2022-03-09 12:15:30|2024.15|2023.65|2024.28|2023.78|2024.28|2023.78|2023.78|2023.28|27
1646828140000|2022-03-09 12:15:40|2024.4|2023.9|2024.4|2023.9|2024.4|2023.9|2024.28|2023.78|16
1646828150000|2022-03-09 12:15:50|2024.53|2024.03|2024.03|2023.53|2024.53|2024.03|2024.03|2023.53|29
1646828160000|2022-03-09 12:16:00|2023.78|2023.28|2022.78|2022.28|2023.78|2023.28|2022.78|2022.28|45
1646828170000|2022-03-09 12:16:10|2022.9|2022.4|2022.53|2022.03|2023.03|2022.53|2022.53|2022.03|11
1646828180000|2022-03-09 12:16:20|2022.78|2022.28|2022.78|2022.28|2022.78|2022.28|2022.53|2022.03|6
1646828190000|2022-03-09 12:16:30|2022.65|2022.15|2023.03|2022.53|2023.03|2022.53|2022.4|2021.9|15
1646828200000|2022-03-09 12:16:40|2022.9|2022.4|2023.03|2022.53|2023.03|2022.53|2022.78|2022.28|1
1646828210000|2022-03-09 12:16:50|2022.9|2022.4|2023.53|2023.03|2023.53|2023.03|2022.9|2022.4|28
1646828220000|2022-03-09 12:17:00|2023.65|2023.15|2023.9|2023.4|2024.28|2023.78|2023.65|2023.15|37
1646828230000|2022-03-09 12:17:10|2024.03|2023.53|2024.15|2023.65|2024.15|2023.65|2023.78|2023.28|19
1646828240000|2022-03-09 12:17:20|2024.28|2023.78|2024.03|2023.53|2024.28|2023.78|2023.9|2023.4|4
1646828250000|2022-03-09 12:17:30|2023.9|2023.4|2024.15|2023.65|2024.28|2023.78|2023.78|2023.28|38
1646828260000|2022-03-09 12:17:40|2024.28|2023.78|2024.03|2023.53|2024.53|2024.03|2023.78|2023.28|22
1646828270000|2022-03-09 12:17:50|2024.15|2023.65|2023.78|2023.28|2024.28|2023.78|2023.78|2023.28|48
1646828280000|2022-03-09 12:18:00|2023.65|2023.15|2023.53|2023.03|2023.65|2023.15|2023.53|2023.03|3
1646828290000|2022-03-09 12:18:10|2023.28|2022.78|2024.28|2023.78|2024.28|2023.78|2023.28|2022.78|22
1646828300000|2022-03-09 12:18:20|2024.53|2024.03|2024.15|2023.65|2024.53|2024.03|2023.9|2023.4|30
1646828310000|2022-03-09 12:18:30|2024.28|2023.78|2024.53|2024.03|2024.65|2024.15|2024.03|2023.53|16
1646828320000|2022-03-09 12:18:40|2024.65|2024.15|2025.28|2024.78|2025.28|2024.78|2024.65|2024.15|69
1646828330000|2022-03-09 12:18:50|2025.03|2024.53|2025.28|2024.78|2025.4|2024.9|2025.03|2024.53|50
1646828340000|2022-03-09 12:19:00|2025.4|2024.9|2026.53|2026.03|2026.53|2026.03|2025.4|2024.9|50
1646828350000|2022-03-09 12:19:10|2026.65|2026.15|2026.4|2025.9|2026.78|2026.28|2026.15|2025.65|26
1646828360000|2022-03-09 12:19:20|2026.53|2026.03|2026.53|2026.03|2026.78|2026.28|2026.28|2025.78|15
1646828370000|2022-03-09 12:19:30|2026.65|2026.15|2026.9|2026.4|2027.03|2026.53|2026.28|2025.78|30
1646828380000|2022-03-09 12:19:40|2026.78|2026.28|2026.78|2026.28|2027.28|2026.78|2026.78|2026.28|22
1646828390000|2022-03-09 12:19:50|2026.53|2026.03|2026.78|2026.28|2026.9|2026.4|2026.53|2026.03|23
1646828400000|2022-03-09 12:20:00|2026.9|2026.4|2027.28|2026.78|2027.4|2026.9|2026.9|2026.4|29
1646828410000|2022-03-09 12:20:10|2027.15|2026.65|2027.53|2027.03|2027.78|2027.28|2027.15|2026.65|23
1646828420000|2022-03-09 12:20:20|2027.28|2026.78|2027.53|2027.03|2027.53|2027.03|2027.28|2026.78|21
1646828430000|2022-03-09 12:20:30|2027.4|2026.9|2027.03|2026.53|2027.4|2026.9|2027.03|2026.53|27
1646828440000|2022-03-09 12:20:40|2026.9|2026.4|2027.03|2026.53|2027.4|2026.9|2026.78|2026.28|36
1646828450000|2022-03-09 12:20:50|2027.15|2026.65|2027.53|2027.03|2027.53|2027.03|2026.78|2026.28|47
1646828460000|2022-03-09 12:21:00|2027.28|2026.78|2027.4|2026.9|2027.53|2027.03|2027.28|2026.78|22
1646828470000|2022-03-09 12:21:10|2027.28|2026.78|2027.78|2027.28|2028.03|2027.53|2027.28|2026.78|28
1646828480000|2022-03-09 12:21:20|2027.53|2027.03|2028.03|2027.53|2028.15|2027.65|2027.53|2027.03|23
1646828490000|2022-03-09 12:21:30|2027.9|2027.4|2027.78|2027.28|2028.03|2027.53|2027.78|2027.28|23
1646828500000|2022-03-09 12:21:40|2027.9|2027.4|2027.28|2026.78|2027.9|2027.4|2027.28|2026.78|49
1646828510000|2022-03-09 12:21:50|2027.4|2026.9|2027.28|2026.78|2027.53|2027.03|2027.03|2026.53|22
1646828520000|2022-03-09 12:22:00|2027.03|2026.53|2027.28|2026.78|2027.65|2027.15|2027.03|2026.53|25
1646828530000|2022-03-09 12:22:10|2027.03|2026.53|2027.28|2026.78|2027.53|2027.03|2027.03|2026.53|24
1646828540000|2022-03-09 12:22:20|2027.03|2026.53|2027.4|2026.9|2027.53|2027.03|2027.03|2026.53|11
1646828550000|2022-03-09 12:22:30|2027.28|2026.78|2026.53|2026.03|2027.4|2026.9|2026.53|2026.03|23
1646828560000|2022-03-09 12:22:40|2026.65|2026.15|2026.78|2026.28|2026.9|2026.4|2026.53|2026.03|27
1646828570000|2022-03-09 12:22:50|2026.9|2026.4|2026.78|2026.28|2026.9|2026.4|2026.78|2026.28|4
1646828580000|2022-03-09 12:23:00|2026.9|2026.4|2026.53|2026.03|2027.03|2026.53|2026.4|2025.9|30
1646828590000|2022-03-09 12:23:10|2026.4|2025.9|2026.65|2026.15|2026.78|2026.28|2026.28|2025.78|31
1646828600000|2022-03-09 12:23:20|2026.78|2026.28|2026.53|2026.03|2026.78|2026.28|2026.28|2025.78|152
1646828610000|2022-03-09 12:23:30|2026.4|2025.9|2026.53|2026.03|2026.53|2026.03|2026.28|2025.78|22
1646828620000|2022-03-09 12:23:40|2026.78|2026.28|2026.78|2026.28|2027.03|2026.53|2026.78|2026.28|14
1646828630000|2022-03-09 12:23:50|2026.53|2026.03|2026.53|2026.03|2026.78|2026.28|2026.53|2026.03|27
1646828640000|2022-03-09 12:24:00|2026.65|2026.15|2027.15|2026.65|2027.15|2026.65|2026.65|2026.15|97
1646828650000|2022-03-09 12:24:10|2027.28|2026.78|2027.28|2026.78|2027.65|2027.15|2027.03|2026.53|35
1646828660000|2022-03-09 12:24:20|2027.4|2026.9|2027.78|2027.28|2027.78|2027.28|2027.28|2026.78|10
1646828670000|2022-03-09 12:24:30|2027.65|2027.15|2027.4|2026.9|2027.65|2027.15|2027.4|2026.9|33
1646828680000|2022-03-09 12:24:40|2027.53|2027.03|2027.28|2026.78|2027.53|2027.03|2027.28|2026.78|3
1646828690000|2022-03-09 12:24:50|2027.15|2026.65|2027.03|2026.53|2027.15|2026.65|2026.78|2026.28|61
1646828700000|2022-03-09 12:25:00|2026.9|2026.4|2027.03|2026.53|2027.28|2026.78|2026.78|2026.28|13
1646828710000|2022-03-09 12:25:10|2026.9|2026.4|2027.28|2026.78|2027.53|2027.03|2026.78|2026.28|42
1646828720000|2022-03-09 12:25:20|2027.15|2026.65|2027.28|2026.78|2027.28|2026.78|2026.9|2026.4|1
1646828730000|2022-03-09 12:25:30|2027.4|2026.9|2027.03|2026.53|2027.53|2027.03|2027.03|2026.53|10
1646828740000|2022-03-09 12:25:40|2027.15|2026.65|2027.03|2026.53|2027.28|2026.78|2026.78|2026.28|10
1646828750000|2022-03-09 12:25:50|2026.78|2026.28|2027.03|2026.53|2027.03|2026.53|2026.78|2026.28|31
1646828760000|2022-03-09 12:26:00|2026.9|2026.4|2026.78|2026.28|2027.03|2026.53|2026.4|2025.9|72
1646828770000|2022-03-09 12:26:10|2026.65|2026.15|2026.9|2026.4|2026.9|2026.4|2026.53|2026.03|45
1646828780000|2022-03-09 12:26:20|2027.03|2026.53|2026.28|2025.78|2027.03|2026.53|2026.28|2025.78|24
1646828790000|2022-03-09 12:26:30|2026.15|2025.65|2026.4|2025.9|2026.53|2026.03|2025.78|2025.28|19
1646828800000|2022-03-09 12:26:40|2026.53|2026.03|2026.28|2025.78|2026.53|2026.03|2026.28|2025.78|13
1646828810000|2022-03-09 12:26:50|2026.15|2025.65|2025.9|2025.4|2026.53|2026.03|2025.78|2025.28|75
1646828820000|2022-03-09 12:27:00|2025.78|2025.28|2025.4|2024.9|2025.78|2025.28|2025.4|2024.9|23
1646828830000|2022-03-09 12:27:10|2025.28|2024.78|2025.53|2025.03|2025.9|2025.4|2025.28|2024.78|33
1646828840000|2022-03-09 12:27:20|2025.78|2025.28|2025.4|2024.9|2025.78|2025.28|2025.28|2024.78|29
1646828850000|2022-03-09 12:27:30|2025.53|2025.03|2025.28|2024.78|2025.53|2025.03|2025.28|2024.78|39
1646828860000|2022-03-09 12:27:40|2025.4|2024.9|2025.28|2024.78|2025.4|2024.9|2025.28|2024.78|11
1646828870000|2022-03-09 12:27:50|2025.15|2024.65|2025.28|2024.78|2025.4|2024.9|2024.9|2024.4|46
1646828880000|2022-03-09 12:28:00|2025.15|2024.65|2025.03|2024.53|2025.28|2024.78|2025.03|2024.53|15
1646828890000|2022-03-09 12:28:10|2024.9|2024.4|2024.78|2024.28|2025.03|2024.53|2024.78|2024.28|25
1646828900000|2022-03-09 12:28:20|2024.65|2024.15|2024.53|2024.03|2024.78|2024.28|2024.4|2023.9|41
1646828910000|2022-03-09 12:28:30|2024.65|2024.15|2024.28|2023.78|2024.65|2024.15|2024.28|2023.78|22
1646828920000|2022-03-09 12:28:40|2024.4|2023.9|2024.78|2024.28|2025.03|2024.53|2024.4|2023.9|29
1646828930000|2022-03-09 12:28:50|2024.65|2024.15|2024.53|2024.03|2024.78|2024.28|2024.28|2023.78|49
1646828940000|2022-03-09 12:29:00|2024.28|2023.78|2024.53|2024.03|2024.53|2024.03|2024.28|2023.78|24
1646828950000|2022-03-09 12:29:10|2024.28|2023.78|2024.53|2024.03|2024.53|2024.03|2024.28|2023.78|14
1646828960000|2022-03-09 12:29:20|2024.4|2023.9|2024.78|2024.28|2024.78|2024.28|2024.28|2023.78|27
1646828970000|2022-03-09 12:29:30|2025.03|2024.53|2024.78|2024.28|2025.03|2024.53|2024.78|2024.28|11
1646828980000|2022-03-09 12:29:40|2024.9|2024.4|2025.03|2024.53|2025.03|2024.53|2024.78|2024.28|11
1646828990000|2022-03-09 12:29:50|2024.9|2024.4|2025.03|2024.53|2025.03|2024.53|2024.78|2024.28|5
1646829000000|2022-03-09 12:30:00|2025.28|2024.78|2025.78|2025.28|2026.03|2025.53|2025.28|2024.78|54
1646829010000|2022-03-09 12:30:10|2025.9|2025.4|2025.78|2025.28|2025.9|2025.4|2025.65|2025.15|5
1646829020000|2022-03-09 12:30:20|2025.65|2025.15|2026.65|2026.15|2026.78|2026.28|2025.65|2025.15|89
1646829030000|2022-03-09 12:30:30|2026.03|2025.53|2026.03|2025.53|2026.53|2026.03|2025.65|2025.15|133
1646829040000|2022-03-09 12:30:40|2025.9|2025.4|2026.03|2025.53|2026.28|2025.78|2025.78|2025.28|28
1646829050000|2022-03-09 12:30:50|2025.9|2025.4|2025.28|2024.78|2025.9|2025.4|2025.28|2024.78|10
1646829060000|2022-03-09 12:31:00|2025.4|2024.9|2025.53|2025.03|2025.53|2025.03|2025.28|2024.78|15
1646829070000|2022-03-09 12:31:10|2025.4|2024.9|2025.53|2025.03|2025.53|2025.03|2025.28|2024.78|12
1646829080000|2022-03-09 12:31:20|2025.65|2025.15|2025.53|2025.03|2025.78|2025.28|2025.53|2025.03|6
1646829090000|2022-03-09 12:31:30|2025.28|2024.78|2024.9|2024.4|2025.28|2024.78|2024.78|2024.28|15
1646829100000|2022-03-09 12:31:40|2025.03|2024.53|2025.28|2024.78|2025.28|2024.78|2024.78|2024.28|20
1646829110000|2022-03-09 12:31:50|2025.15|2024.65|2024.78|2024.28|2025.15|2024.65|2024.78|2024.28|8
1646829120000|2022-03-09 12:32:00|2024.65|2024.15|2024.78|2024.28|2025.03|2024.53|2024.65|2024.15|20
1646829130000|2022-03-09 12:32:10|2024.53|2024.03|2024.28|2023.78|2024.78|2024.28|2024.28|2023.78|29
1646829140000|2022-03-09 12:32:20|2024.4|2023.9|2024.4|2023.9|2024.53|2024.03|2024.28|2023.78|4
1646829150000|2022-03-09 12:32:30|2024.28|2023.78|2024.78|2024.28|2024.78|2024.28|2024.28|2023.78|15
1646829160000|2022-03-09 12:32:40|2024.53|2024.03|2024.53|2024.03|2024.65|2024.15|2024.53|2024.03|10
1646829170000|2022-03-09 12:32:50|2024.65|2024.15|2025.03|2024.53|2025.03|2024.53|2024.65|2024.15|23
1646829180000|2022-03-09 12:33:00|2025.15|2024.65|2025.15|2024.65|2025.28|2024.78|2025.03|2024.53|15
1646829190000|2022-03-09 12:33:10|2025.28|2024.78|2024.78|2024.28|2025.28|2024.78|2024.78|2024.28|12
1646829200000|2022-03-09 12:33:20|2024.65|2024.15|2024.53|2024.03|2024.65|2024.15|2024.53|2024.03|11
1646829210000|2022-03-09 12:33:30|2024.65|2024.15|2025.28|2024.78|2025.28|2024.78|2024.65|2024.15|25
1646829220000|2022-03-09 12:33:40|2025.15|2024.65|2025.65|2025.15|2025.78|2025.28|2025.15|2024.65|23
1646829230000|2022-03-09 12:33:50|2025.78|2025.28|2025.53|2025.03|2025.78|2025.28|2025.28|2024.78|18
1646829240000|2022-03-09 12:34:00|2026.03|2025.53|2025.4|2024.9|2026.03|2025.53|2025.28|2024.78|37
1646829250000|2022-03-09 12:34:10|2025.53|2025.03|2025.03|2024.53|2025.53|2025.03|2025.03|2024.53|13
1646829260000|2022-03-09 12:34:20|2025.15|2024.65|2025.53|2025.03|2025.53|2025.03|2025.15|2024.65|11
1646829270000|2022-03-09 12:34:30|2025.4|2024.9|2026.03|2025.53|2026.03|2025.53|2025.28|2024.78|10
1646829280000|2022-03-09 12:34:40|2026.15|2025.65|2026.03|2025.53|2026.28|2025.78|2026.03|2025.53|13
1646829290000|2022-03-09 12:34:50|2025.78|2025.28|2025.78|2025.28|2025.9|2025.4|2025.78|2025.28|14
1646829300000|2022-03-09 12:35:00|2025.53|2025.03|2025.53|2025.03|2025.53|2025.03|2025.28|2024.78|24
1646829310000|2022-03-09 12:35:10|2025.4|2024.9|2025.53|2025.03|2025.53|2025.03|2025.28|2024.78|9
1646829320000|2022-03-09 12:35:20|2025.4|2024.9|2025.28|2024.78|2025.53|2025.03|2025.28|2024.78|7
1646829330000|2022-03-09 12:35:30|2025.4|2024.9|2025.78|2025.28|2025.78|2025.28|2025.28|2024.78|23
1646829340000|2022-03-09 12:35:40|2025.9|2025.4|2026.28|2025.78|2026.53|2026.03|2025.78|2025.28|8
1646829350000|2022-03-09 12:35:50|2026.15|2025.65|2026.03|2025.53|2026.15|2025.65|2025.78|2025.28|13
1646829360000|2022-03-09 12:36:00|2025.9|2025.4|2026.28|2025.78|2026.28|2025.78|2025.78|2025.28|11
1646829370000|2022-03-09 12:36:10|2026.4|2025.9|2026.03|2025.53|2026.53|2026.03|2026.03|2025.53|11
1646829380000|2022-03-09 12:36:20|2026.15|2025.65|2025.53|2025.03|2026.28|2025.78|2025.53|2025.03|2
1646829390000|2022-03-09 12:36:30|2025.28|2024.78|2025.4|2024.9|2025.65|2025.15|2025.28|2024.78|14
1646829400000|2022-03-09 12:36:40|2025.53|2025.03|2025.28|2024.78|2025.53|2025.03|2025.28|2024.78|5
1646829410000|2022-03-09 12:36:50|2025.4|2024.9|2025.28|2024.78|2025.53|2025.03|2025.28|2024.78|3
1646829420000|2022-03-09 12:37:00|2025.4|2024.9|2026.28|2025.78|2026.28|2025.78|2025.4|2024.9|17
1646829430000|2022-03-09 12:37:10|2026.4|2025.9|2026.53|2026.03|2026.78|2026.28|2026.4|2025.9|10
1646829440000|2022-03-09 12:37:20|2026.4|2025.9|2026.4|2025.9|2026.53|2026.03|2026.28|2025.78|20
1646829450000|2022-03-09 12:37:30|2026.28|2025.78|2026.53|2026.03|2026.53|2026.03|2026.15|2025.65|14
1646829460000|2022-03-09 12:37:40|2026.78|2026.28|2026.78|2026.28|2026.78|2026.28|2026.53|2026.03|1
1646829470000|2022-03-09 12:37:50|2026.65|2026.15|2026.15|2025.65|2026.78|2026.28|2026.15|2025.65|6
1646829480000|2022-03-09 12:38:00|2026.03|2025.53|2025.28|2024.78|2026.03|2025.53|2025.28|2024.78|23
1646829490000|2022-03-09 12:38:10|2025.15|2024.65|2024.53|2024.03|2025.28|2024.78|2024.53|2024.03|21
1646829500000|2022-03-09 12:38:20|2024.65|2024.15|2024.65|2024.15|2024.78|2024.28|2024.53|2024.03|10
1646829510000|2022-03-09 12:38:30|2024.53|2024.03|2024.78|2024.28|2024.78|2024.28|2024.53|2024.03|5
1646829520000|2022-03-09 12:38:40|2024.9|2024.4|2024.78|2024.28|2025.03|2024.53|2024.78|2024.28|11
1646829530000|2022-03-09 12:38:50|2024.9|2024.4|2025.15|2024.65|2025.15|2024.65|2024.9|2024.4|9
1646829540000|2022-03-09 12:39:00|2025.28|2024.78|2025.03|2024.53|2025.28|2024.78|2025.03|2024.53|14
1646829550000|2022-03-09 12:39:10|2025.15|2024.65|2025.03|2024.53|2025.15|2024.65|2024.78|2024.28|8
1646829560000|2022-03-09 12:39:20|2024.9|2024.4|2024.78|2024.28|2025.03|2024.53|2024.78|2024.28|17
1646829570000|2022-03-09 12:39:30|2024.65|2024.15|2025.28|2024.78|2025.53|2025.03|2024.65|2024.15|37
1646829580000|2022-03-09 12:39:40|2025.15|2024.65|2024.65|2024.15|2025.15|2024.65|2024.53|2024.03|20
1646829590000|2022-03-09 12:39:50|2024.78|2024.28|2024.9|2024.4|2025.03|2024.53|2024.53|2024.03|11
1646829600000|2022-03-09 12:40:00|2025.11|2024.61|2024.99|2024.49|2025.11|2024.61|2024.86|2024.36|1
1646829610000|2022-03-09 12:40:10|2025.11|2024.61|2025.24|2024.74|2025.24|2024.74|2024.99|2024.49|12
1646829620000|2022-03-09 12:40:20|2025.36|2024.86|2025.49|2024.99|2025.61|2025.11|2025.24|2024.74|12
1646829630000|2022-03-09 12:40:30|2025.61|2025.11|2025.49|2024.99|2025.74|2025.24|2025.49|2024.99|4
1646829640000|2022-03-09 12:40:40|2025.61|2025.11|2025.61|2025.11|2025.74|2025.24|2025.49|2024.99|2
1646829650000|2022-03-09 12:40:50|2025.49|2024.99|2025.49|2024.99|2025.61|2025.11|2025.36|2024.86|16
1646829660000|2022-03-09 12:41:00|2025.24|2024.74|2025.49|2024.99|2025.74|2025.24|2025.24|2024.74|14
1646829670000|2022-03-09 12:41:10|2025.61|2025.11|2025.74|2025.24|2025.74|2025.24|2025.49|2024.99|2
1646829680000|2022-03-09 12:41:20|2025.61|2025.11|2025.74|2025.24|2025.74|2025.24|2025.36|2024.86|4
1646829690000|2022-03-09 12:41:30|2025.61|2025.11|2025.49|2024.99|2025.74|2025.24|2025.49|2024.99|2
1646829700000|2022-03-09 12:41:40|2025.61|2025.11|2025.49|2024.99|2025.74|2025.24|2025.36|2024.86|19
1646829710000|2022-03-09 12:41:50|2025.61|2025.11|2025.61|2025.11|2025.74|2025.24|2025.49|2024.99|5
1646829720000|2022-03-09 12:42:00|2025.49|2024.99|2025.74|2025.24|2025.74|2025.24|2025.49|2024.99|3
1646829730000|2022-03-09 12:42:10|2025.61|2025.11|2025.24|2024.74|2025.61|2025.11|2025.24|2024.74|24
1646829740000|2022-03-09 12:42:20|2025.36|2024.86|2025.36|2024.86|2025.49|2024.99|2025.24|2024.74|7
1646829750000|2022-03-09 12:42:30|2025.49|2024.99|2025.24|2024.74|2025.49|2024.99|2025.24|2024.74|5
1646829760000|2022-03-09 12:42:40|2025.11|2024.61|2025.11|2024.61|2025.11|2024.61|2024.99|2024.49|6
1646829770000|2022-03-09 12:42:50|2025.24|2024.74|2024.49|2023.99|2025.24|2024.74|2024.49|2023.99|15
1646829780000|2022-03-09 12:43:00|2024.61|2024.11|2024.61|2024.11|2024.61|2024.11|2024.49|2023.99|13
1646829790000|2022-03-09 12:43:10|2024.49|2023.99|2024.49|2023.99|2024.49|2023.99|2024.49|2023.99|41
1646829800000|2022-03-09 12:43:20|||||||||6
1646829810000|2022-03-09 12:43:30|2024.61|2024.11|2024.49|2023.99|2024.61|2024.11|2024.49|2023.99|21
1646829820000|2022-03-09 12:43:40|2024.61|2024.11|2024.61|2024.11|2024.74|2024.24|2024.49|2023.99|11
1646829830000|2022-03-09 12:43:50|2024.49|2023.99|2024.49|2023.99|2024.74|2024.24|2024.36|2023.86|21
1646829840000|2022-03-09 12:44:00|2024.36|2023.86|2024.49|2023.99|2024.74|2024.24|2024.36|2023.86|37
1646829850000|2022-03-09 12:44:10|2024.61|2024.11|2024.86|2024.36|2024.99|2024.49|2024.61|2024.11|15
1646829860000|2022-03-09 12:44:20|2024.99|2024.49|2024.74|2024.24|2025.24|2024.74|2024.74|2024.24|23
1646829870000|2022-03-09 12:44:30|2024.61|2024.11|2024.49|2023.99|2024.74|2024.24|2024.24|2023.74|24
1646829880000|2022-03-09 12:44:40|2024.74|2024.24|2024.49|2023.99|2024.74|2024.24|2024.49|2023.99|9
1646829890000|2022-03-09 12:44:50|2024.61|2024.11|2024.49|2023.99|2024.61|2024.11|2024.49|2023.99|2
1646829900000|2022-03-09 12:45:00|2024.24|2023.74|2024.49|2023.99|2024.49|2023.99|2024.24|2023.74|19
1646829910000|2022-03-09 12:45:10|2024.61|2024.11|2024.99|2024.49|2024.99|2024.49|2024.61|2024.11|18
1646829920000|2022-03-09 12:45:20|2025.24|2024.74|2025.24|2024.74|2025.24|2024.74|2024.99|2024.49|15
1646829930000|2022-03-09 12:45:30|2025.49|2024.99|2025.24|2024.74|2025.49|2024.99|2025.24|2024.74|30
1646829940000|2022-03-09 12:45:40|2025.36|2024.86|2025.24|2024.74|2025.49|2024.99|2025.24|2024.74|17
1646829950000|2022-03-09 12:45:50|||||||||8
1646829960000|2022-03-09 12:46:00|2025.36|2024.86|2025.61|2025.11|2025.61|2025.11|2025.36|2024.86|15
1646829970000|2022-03-09 12:46:10|2025.74|2025.24|2025.99|2025.49|2025.99|2025.49|2025.74|2025.24|33
1646829980000|2022-03-09 12:46:20|2025.86|2025.36|2025.24|2024.74|2025.86|2025.36|2025.24|2024.74|9
1646829990000|2022-03-09 12:46:30|2024.99|2024.49|2025.24|2024.74|2025.49|2024.99|2024.99|2024.49|12
1646830000000|2022-03-09 12:46:40|2025.11|2024.61|2025.36|2024.86|2025.61|2025.11|2025.11|2024.61|28
1646830010000|2022-03-09 12:46:50|2025.24|2024.74|2025.49|2024.99|2025.49|2024.99|2025.24|2024.74|0
1646830020000|2022-03-09 12:47:00|2025.61|2025.11|2025.24|2024.74|2025.74|2025.24|2025.24|2024.74|50
1646830030000|2022-03-09 12:47:10|2025.36|2024.86|2025.36|2024.86|2025.49|2024.99|2025.36|2024.86|3
1646830040000|2022-03-09 12:47:20|2024.99|2024.49|2024.74|2024.24|2024.99|2024.49|2024.74|2024.24|16
1646830050000|2022-03-09 12:47:30|2024.61|2024.11|2024.74|2024.24|2024.99|2024.49|2024.49|2023.99|19
1646830060000|2022-03-09 12:47:40|2024.86|2024.36|2025.24|2024.74|2025.49|2024.99|2024.86|2024.36|18
1646830070000|2022-03-09 12:47:50|2025.36|2024.86|2025.24|2024.74|2025.36|2024.86|2024.99|2024.49|3
1646830080000|2022-03-09 12:48:00|2025.11|2024.61|2024.99|2024.49|2025.24|2024.74|2024.99|2024.49|11
1646830090000|2022-03-09 12:48:10|2025.11|2024.61|2025.24|2024.74|2025.24|2024.74|2024.99|2024.49|10
1646830100000|2022-03-09 12:48:20|2025.11|2024.61|2024.49|2023.99|2025.11|2024.61|2024.49|2023.99|9
1646830110000|2022-03-09 12:48:30|2024.61|2024.11|2024.49|2023.99|2024.61|2024.11|2024.49|2023.99|22
1646830120000|2022-03-09 12:48:40|2024.74|2024.24|2024.99|2024.49|2024.99|2024.49|2024.61|2024.11|19
1646830130000|2022-03-09 12:48:50|2024.86|2024.36|2024.99|2024.49|2024.99|2024.49|2024.74|2024.24|6
1646830140000|2022-03-09 12:49:00|2025.11|2024.61|2024.99|2024.49|2025.11|2024.61|2024.99|2024.49|14
1646830150000|2022-03-09 12:49:10|2025.11|2024.61|2024.74|2024.24|2025.24|2024.74|2024.74|2024.24|18
1646830160000|2022-03-09 12:49:20|2024.86|2024.36|2024.99|2024.49|2024.99|2024.49|2024.74|2024.24|4
1646830170000|2022-03-09 12:49:30|2024.86|2024.36|2024.99|2024.49|2024.99|2024.49|2024.74|2024.24|4
1646830180000|2022-03-09 12:49:40|2024.86|2024.36|2025.74|2025.24|2025.74|2025.24|2024.86|2024.36|8
1646830190000|2022-03-09 12:49:50|2025.61|2025.11|2025.74|2025.24|2025.86|2025.36|2025.61|2025.11|3
1646830200000|2022-03-09 12:50:00|2025.86|2025.36|2025.74|2025.24|2025.99|2025.49|2025.74|2025.24|48
1646830210000|2022-03-09 12:50:10|2025.86|2025.36|2025.74|2025.24|2025.86|2025.36|2025.74|2025.24|5
1646830220000|2022-03-09 12:50:20|2025.61|2025.11|2025.24|2024.74|2025.61|2025.11|2025.24|2024.74|6
1646830230000|2022-03-09 12:50:30|2025.11|2024.61|2025.49|2024.99|2025.61|2025.11|2025.11|2024.61|10
1646830240000|2022-03-09 12:50:40|2025.36|2024.86|2025.24|2024.74|2025.49|2024.99|2025.11|2024.61|8
1646830250000|2022-03-09 12:50:50|2025.49|2024.99|2025.36|2024.86|2025.49|2024.99|2025.36|2024.86|22
1646830260000|2022-03-09 12:51:00|2025.24|2024.74|2026.24|2025.74|2026.24|2025.74|2025.24|2024.74|15
1646830270000|2022-03-09 12:51:10|2026.36|2025.86|2025.99|2025.49|2026.36|2025.86|2025.99|2025.49|14
1646830280000|2022-03-09 12:51:20|2025.86|2025.36|2025.99|2025.49|2025.99|2025.49|2025.74|2025.24|9
1646830290000|2022-03-09 12:51:30|2025.86|2025.36|2025.74|2025.24|2025.86|2025.36|2025.74|2025.24|7
1646830300000|2022-03-09 12:51:40|2025.86|2025.36|2025.74|2025.24|2025.99|2025.49|2025.74|2025.24|24
1646830310000|2022-03-09 12:51:50|2025.86|2025.36|2025.99|2025.49|2026.24|2025.74|2025.86|2025.36|10
1646830320000|2022-03-09 12:52:00|2025.74|2025.24|2025.99|2025.49|2026.11|2025.61|2025.74|2025.24|32
1646830330000|2022-03-09 12:52:10|2026.11|2025.61|2026.11|2025.61|2026.24|2025.74|2025.99|2025.49|15
1646830340000|2022-03-09 12:52:20|2025.99|2025.49|2025.99|2025.49|2026.24|2025.74|2025.99|2025.49|13
1646830360000|2022-03-09 12:52:40|2026.11|2025.61|2025.99|2025.49|2026.11|2025.61|2025.74|2025.24|11
1646830370000|2022-03-09 12:52:50|2026.24|2025.74|2025.99|2025.49|2026.24|2025.74|2025.99|2025.49|11
1646830380000|2022-03-09 12:53:00|2025.74|2025.24|2025.74|2025.24|2025.99|2025.49|2025.74|2025.24|21
1646830390000|2022-03-09 12:53:10|2025.86|2025.36|2025.99|2025.49|2025.99|2025.49|2025.86|2025.36|7
1646830400000|2022-03-09 12:53:20|2026.11|2025.61|2026.49|2025.99|2026.74|2026.24|2026.11|2025.61|33
1646830410000|2022-03-09 12:53:30|2026.61|2026.11|2026.99|2026.49|2026.99|2026.49|2026.49|2025.99|31
1646830420000|2022-03-09 12:53:40|2026.74|2026.24|2026.86|2026.36|2026.99|2026.49|2026.74|2026.24|26
1646830430000|2022-03-09 12:53:50|2026.99|2026.49|2027.24|2026.74|2027.24|2026.74|2026.74|2026.24|6
1646830440000|2022-03-09 12:54:00|2027.11|2026.61|2027.24|2026.74|2027.24|2026.74|2026.99|2026.49|7
1646830450000|2022-03-09 12:54:10|2027.11|2026.61|2026.74|2026.24|2027.24|2026.74|2026.74|2026.24|16
1646830460000|2022-03-09 12:54:20|2026.49|2025.99|2026.74|2026.24|2026.74|2026.24|2026.49|2025.99|6
1646830470000|2022-03-09 12:54:30|2026.61|2026.11|2027.11|2026.61|2027.24|2026.74|2026.61|2026.11|14
1646830480000|2022-03-09 12:54:40|2027.24|2026.74|2026.86|2026.36|2027.24|2026.74|2026.86|2026.36|1
1646830490000|2022-03-09 12:54:50|2026.99|2026.49|2026.74|2026.24|2027.11|2026.61|2026.74|2026.24|7
1646830500000|2022-03-09 12:55:00|2026.86|2026.36|2027.49|2026.99|2027.61|2027.11|2026.86|2026.36|15
1646830510000|2022-03-09 12:55:10|2027.61|2027.11|2027.49|2026.99|2027.86|2027.36|2027.49|2026.99|24
1646830520000|2022-03-09 12:55:20|2027.36|2026.86|2027.49|2026.99|2027.49|2026.99|2027.36|2026.86|0
1646830530000|2022-03-09 12:55:30|2027.61|2027.11|2028.11|2027.61|2028.24|2027.74|2027.61|2027.11|9
1646830540000|2022-03-09 12:55:40|2028.24|2027.74|2028.24|2027.74|2028.36|2027.86|2028.11|2027.61|25
1646830550000|2022-03-09 12:55:50|2028.11|2027.61|2027.74|2027.24|2028.24|2027.74|2027.74|2027.24|5
1646830560000|2022-03-09 12:56:00|2027.86|2027.36|2027.99|2027.49|2028.24|2027.74|2027.86|2027.36|13
1646830570000|2022-03-09 12:56:10|2028.11|2027.61|2027.86|2027.36|2028.11|2027.61|2027.74|2027.24|9
1646830580000|2022-03-09 12:56:20|2027.74|2027.24|2027.86|2027.36|2028.11|2027.61|2027.74|2027.24|4
1646830590000|2022-03-09 12:56:30|2027.74|2027.24|2028.24|2027.74|2028.24|2027.74|2027.74|2027.24|4
1646830600000|2022-03-09 12:56:40|2028.36|2027.86|2028.49|2027.99|2028.49|2027.99|2028.24|2027.74|9
1646830610000|2022-03-09 12:56:50|2028.61|2028.11|2028.74|2028.24|2028.74|2028.24|2028.49|2027.99|5
1646830620000|2022-03-09 12:57:00|2028.61|2028.11|2028.61|2028.11|2028.74|2028.24|2028.49|2027.99|24
1646830630000|2022-03-09 12:57:10|2028.74|2028.24|2028.49|2027.99|2028.74|2028.24|2028.36|2027.86|43
1646830640000|2022-03-09 12:57:20|2028.61|2028.11|2028.36|2027.86|2028.61|2028.11|2028.24|2027.74|2
1646830650000|2022-03-09 12:57:30|2028.24|2027.74|2027.99|2027.49|2028.49|2027.99|2027.99|2027.49|8
1646830660000|2022-03-09 12:57:40|2028.11|2027.61|2027.74|2027.24|2028.24|2027.74|2027.74|2027.24|8
1646830670000|2022-03-09 12:57:50|2027.61|2027.11|2027.74|2027.24|2027.74|2027.24|2027.49|2026.99|7
1646830680000|2022-03-09 12:58:00|2027.99|2027.49|2027.99|2027.49|2028.11|2027.61|2027.86|2027.36|32
1646830690000|2022-03-09 12:58:10|2027.86|2027.36|2028.24|2027.74|2028.24|2027.74|2027.86|2027.36|2
1646830700000|2022-03-09 12:58:20|2028.36|2027.86|2029.11|2028.61|2029.11|2028.61|2028.24|2027.74|35
1646830710000|2022-03-09 12:58:30|2028.99|2028.49|2028.49|2027.99|2028.99|2028.49|2028.49|2027.99|19
1646830720000|2022-03-09 12:58:40|2028.36|2027.86|2028.24|2027.74|2028.49|2027.99|2028.24|2027.74|13
1646830730000|2022-03-09 12:58:50|2028.11|2027.61|2028.49|2027.99|2028.74|2028.24|2028.11|2027.61|34
1646830740000|2022-03-09 12:59:00|2028.24|2027.74|2028.24|2027.74|2028.49|2027.99|2028.11|2027.61|26
1646830750000|2022-03-09 12:59:10|2028.36|2027.86|2028.24|2027.74|2028.49|2027.99|2028.24|2027.74|10
1646830760000|2022-03-09 12:59:20|2028.36|2027.86|2028.36|2027.86|2028.49|2027.99|2028.24|2027.74|17
1646830770000|2022-03-09 12:59:30|2028.24|2027.74|2028.24|2027.74|2028.49|2027.99|2028.24|2027.74|12
1646830780000|2022-03-09 12:59:40|2027.99|2027.49|2028.11|2027.61|2028.24|2027.74|2027.99|2027.49|13
1646830790000|2022-03-09 12:59:50|2028.24|2027.74|2028.24|2027.74|2028.49|2027.99|2027.99|2027.49|50
1646830800000|2022-03-09 13:00:00|2028.49|2027.99|2028.86|2028.36|2028.99|2028.49|2028.49|2027.99|73
1646830810000|2022-03-09 13:00:10|2028.74|2028.24|2028.49|2027.99|2028.99|2028.49|2028.49|2027.99|35
1646830820000|2022-03-09 13:00:20|2028.36|2027.86|2027.99|2027.49|2028.49|2027.99|2027.99|2027.49|4
1646830830000|2022-03-09 13:00:30|2028.11|2027.61|2027.86|2027.36|2028.11|2027.61|2027.74|2027.24|51
1646830840000|2022-03-09 13:00:40|2027.99|2027.49|2028.24|2027.74|2028.24|2027.74|2027.99|2027.49|11
1646830850000|2022-03-09 13:00:50|2028.36|2027.86|2028.49|2027.99|2028.74|2028.24|2028.24|2027.74|23
1646830860000|2022-03-09 13:01:00|2028.36|2027.86|2028.24|2027.74|2028.49|2027.99|2028.24|2027.74|20
1646830870000|2022-03-09 13:01:10|2028.36|2027.86|2028.49|2027.99|2028.61|2028.11|2028.36|2027.86|16
1646830880000|2022-03-09 13:01:20|2028.61|2028.11|2028.24|2027.74|2028.74|2028.24|2028.24|2027.74|20
1646830890000|2022-03-09 13:01:30|2028.49|2027.99|2028.24|2027.74|2028.49|2027.99|2028.24|2027.74|35
1646830900000|2022-03-09 13:01:40|2028.36|2027.86|2027.99|2027.49|2028.36|2027.86|2027.99|2027.49|21
1646830910000|2022-03-09 13:01:50|2028.11|2027.61|2028.24|2027.74|2028.61|2028.11|2028.11|2027.61|47
1646830920000|2022-03-09 13:02:00|2027.99|2027.49|2027.99|2027.49|2027.99|2027.49|2027.99|2027.49|17
1646830930000|2022-03-09 13:02:10|2028.11|2027.61|2028.74|2028.24|2028.74|2028.24|2028.11|2027.61|23
1646830940000|2022-03-09 13:02:20|2028.99|2028.49|2028.99|2028.49|2029.49|2028.99|2028.99|2028.49|36
1646830950000|2022-03-09 13:02:30|2029.11|2028.61|2029.86|2029.36|2029.86|2029.36|2029.11|2028.61|68
1646830960000|2022-03-09 13:02:40|2029.74|2029.24|2029.61|2029.11|2029.99|2029.49|2029.36|2028.86|17
1646830970000|2022-03-09 13:02:50|2029.74|2029.24|2029.61|2029.11|2029.74|2029.24|2029.61|2029.11|49
1646830980000|2022-03-09 13:03:00|2029.74|2029.24|2029.24|2028.74|2029.74|2029.24|2029.24|2028.74|69
1646830990000|2022-03-09 13:03:10|2029.36|2028.86|2029.49|2028.99|2029.49|2028.99|2029.24|2028.74|7
1646831000000|2022-03-09 13:03:20|2029.36|2028.86|2029.24|2028.74|2029.49|2028.99|2029.24|2028.74|9
1646831010000|2022-03-09 13:03:30|2029.36|2028.86|2029.49|2028.99|2029.49|2028.99|2029.24|2028.74|9
1646831020000|2022-03-09 13:03:40|2029.36|2028.86|2028.49|2027.99|2029.49|2028.99|2028.49|2027.99|97
1646831030000|2022-03-09 13:03:50|2028.61|2028.11|2028.74|2028.24|2028.99|2028.49|2028.49|2027.99|25
1646831040000|2022-03-09 13:04:00|2028.61|2028.11|2029.11|2028.61|2029.24|2028.74|2028.61|2028.11|28
1646831050000|2022-03-09 13:04:10|2029.24|2028.74|2029.49|2028.99|2029.49|2028.99|2028.86|2028.36|15
1646831060000|2022-03-09 13:04:20|2029.36|2028.86|2029.24|2028.74|2029.36|2028.86|2029.24|2028.74|20
1646831070000|2022-03-09 13:04:30|2028.99|2028.49|2028.99|2028.49|2028.99|2028.49|2028.74|2028.24|21
1646831080000|2022-03-09 13:04:40|2028.86|2028.36|2028.74|2028.24|2028.99|2028.49|2028.49|2027.99|10
1646831090000|2022-03-09 13:04:50|2028.86|2028.36|2028.86|2028.36|2028.99|2028.49|2028.86|2028.36|9
1646831100000|2022-03-09 13:05:00|2028.74|2028.24|2028.74|2028.24|2028.86|2028.36|2028.49|2027.99|23
1646831110000|2022-03-09 13:05:10|2028.61|2028.11|2029.11|2028.61|2029.24|2028.74|2028.49|2027.99|18
1646831120000|2022-03-09 13:05:20|2028.99|2028.49|2028.99|2028.49|2029.24|2028.74|2028.74|2028.24|24
1646831130000|2022-03-09 13:05:30|2028.86|2028.36|2028.74|2028.24|2028.99|2028.49|2028.74|2028.24|31
1646831140000|2022-03-09 13:05:40|2028.61|2028.11|2027.74|2027.24|2028.74|2028.24|2027.74|2027.24|59
1646831150000|2022-03-09 13:05:50|2027.99|2027.49|2027.24|2026.74|2027.99|2027.49|2027.24|2026.74|54
1646831160000|2022-03-09 13:06:00|2027.11|2026.61|2026.74|2026.24|2027.24|2026.74|2026.74|2026.24|84
1646831170000|2022-03-09 13:06:10|2026.99|2026.49|2027.61|2027.11|2027.74|2027.24|2026.99|2026.49|36
1646831180000|2022-03-09 13:06:20|2027.74|2027.24|2027.86|2027.36|2027.99|2027.49|2027.49|2026.99|21
1646831190000|2022-03-09 13:06:30|2027.74|2027.24|2027.99|2027.49|2028.11|2027.61|2027.74|2027.24|38
1646831200000|2022-03-09 13:06:40|2028.11|2027.61|2027.11|2026.61|2028.49|2027.99|2027.11|2026.61|55
1646831210000|2022-03-09 13:06:50|2027.24|2026.74|2027.99|2027.49|2027.99|2027.49|2027.24|2026.74|12
1646831220000|2022-03-09 13:07:00|2028.11|2027.61|2028.36|2027.86|2028.49|2027.99|2027.99|2027.49|22
1646831230000|2022-03-09 13:07:10|2028.24|2027.74|2028.99|2028.49|2028.99|2028.49|2027.99|2027.49|49
1646831240000|2022-03-09 13:07:20|2029.11|2028.61|2029.24|2028.74|2029.49|2028.99|2029.11|2028.61|16
1646831250000|2022-03-09 13:07:30|2029.36|2028.86|2029.49|2028.99|2029.49|2028.99|2029.36|2028.86|10
1646831260000|2022-03-09 13:07:40|2029.74|2029.24|2029.74|2029.24|2029.86|2029.36|2029.49|2028.99|35
1646831270000|2022-03-09 13:07:50|2029.61|2029.11|2029.49|2028.99|2029.61|2029.11|2029.49|2028.99|5
1646831280000|2022-03-09 13:08:00|2029.24|2028.74|2029.49|2028.99|2029.49|2028.99|2029.24|2028.74|20
1646831290000|2022-03-09 13:08:10|2029.61|2029.11|2029.99|2029.49|2029.99|2029.49|2029.61|2029.11|47
1646831300000|2022-03-09 13:08:20|2029.86|2029.36|2029.86|2029.36|2029.99|2029.49|2029.74|2029.24|6
1646831310000|2022-03-09 13:08:30|2029.99|2029.49|2029.74|2029.24|2029.99|2029.49|2029.74|2029.24|3
1646831320000|2022-03-09 13:08:40|2029.99|2029.49|2029.99|2029.49|2029.99|2029.49|2029.86|2029.36|3
1646831330000|2022-03-09 13:08:50|2030.24|2029.74|2030.36|2029.86|2030.49|2029.99|2030.24|2029.74|46
1646831340000|2022-03-09 13:09:00|2030.49|2029.99|2030.36|2029.86|2030.49|2029.99|2030.11|2029.61|22
1646831350000|2022-03-09 13:09:10|2030.24|2029.74|2030.49|2029.99|2030.49|2029.99|2030.24|2029.74|19
1646831360000|2022-03-09 13:09:20|2030.61|2030.11|2031.36|2030.86|2031.36|2030.86|2030.61|2030.11|28
1646831370000|2022-03-09 13:09:30|2031.49|2030.99|2031.99|2031.49|2031.99|2031.49|2031.24|2030.74|40
1646831380000|2022-03-09 13:09:40|2032.24|2031.74|2032.24|2031.74|2032.36|2031.86|2031.99|2031.49|15
1646831390000|2022-03-09 13:09:50|2032.36|2031.86|2032.61|2032.11|2032.61|2032.11|2032.24|2031.74|27
1646831400000|2022-03-09 13:10:00|2032.74|2032.24|2032.49|2031.99|2032.74|2032.24|2032.24|2031.74|40
1646831410000|2022-03-09 13:10:10|2032.24|2031.74|2032.24|2031.74|2032.36|2031.86|2032.24|2031.74|28
1646831420000|2022-03-09 13:10:20|2032.36|2031.86|2032.49|2031.99|2032.74|2032.24|2032.36|2031.86|36
1646831430000|2022-03-09 13:10:30|2032.36|2031.86|2032.61|2032.11|2032.74|2032.24|2032.24|2031.74|26
1646831440000|2022-03-09 13:10:40|2032.74|2032.24|2032.74|2032.24|2032.74|2032.24|2032.49|2031.99|10
1646831450000|2022-03-09 13:10:50|2032.61|2032.11|2032.24|2031.74|2032.61|2032.11|2032.24|2031.74|52
1646831460000|2022-03-09 13:11:00|2032.11|2031.61|2031.74|2031.24|2032.24|2031.74|2031.49|2030.99|53
1646831470000|2022-03-09 13:11:10|2031.61|2031.11|2031.24|2030.74|2031.61|2031.11|2030.74|2030.24|64
1646831480000|2022-03-09 13:11:20|2031.49|2030.99|2031.99|2031.49|2031.99|2031.49|2031.24|2030.74|58
1646831490000|2022-03-09 13:11:30|2032.24|2031.74|2032.24|2031.74|2032.49|2031.99|2032.24|2031.74|26
1646831500000|2022-03-09 13:11:40|2032.36|2031.86|2032.61|2032.11|2032.61|2032.11|2032.24|2031.74|10
1646831510000|2022-03-09 13:11:50|2032.74|2032.24|2032.36|2031.86|2032.74|2032.24|2032.24|2031.74|27
1646831520000|2022-03-09 13:12:00|2032.24|2031.74|2032.36|2031.86|2032.49|2031.99|2032.24|2031.74|10
1646831530000|2022-03-09 13:12:10|2032.49|2031.99|2031.99|2031.49|2032.49|2031.99|2031.74|2031.24|37
1646831540000|2022-03-09 13:12:20|2031.86|2031.36|2031.24|2030.74|2031.99|2031.49|2030.99|2030.49|56
1646831550000|2022-03-09 13:12:30|2031.11|2030.61|2031.61|2031.11|2031.61|2031.11|2030.99|2030.49|19
1646831560000|2022-03-09 13:12:40|2031.49|2030.99|2031.49|2030.99|2031.49|2030.99|2031.24|2030.74|4
1646831570000|2022-03-09 13:12:50|2031.36|2030.86|2031.24|2030.74|2031.49|2030.99|2031.24|2030.74|14
1646831580000|2022-03-09 13:13:00|2031.36|2030.86|2031.24|2030.74|2031.49|2030.99|2031.24|2030.74|22
1646831590000|2022-03-09 13:13:10|2031.49|2030.99|2031.49|2030.99|2031.49|2030.99|2031.24|2030.74|17
1646831600000|2022-03-09 13:13:20|2031.24|2030.74|2030.74|2030.24|2031.24|2030.74|2030.74|2030.24|33
1646831610000|2022-03-09 13:13:30|2030.86|2030.36|2031.24|2030.74|2031.24|2030.74|2030.86|2030.36|8
1646831620000|2022-03-09 13:13:40|2031.36|2030.86|2031.49|2030.99|2031.74|2031.24|2031.24|2030.74|17
1646831630000|2022-03-09 13:13:50|2031.24|2030.74|2030.99|2030.49|2031.49|2030.99|2030.99|2030.49|28
1646831640000|2022-03-09 13:14:00|2030.74|2030.24|2030.74|2030.24|2030.86|2030.36|2030.49|2029.99|34
1646831650000|2022-03-09 13:14:10|2030.86|2030.36|2030.24|2029.74|2030.86|2030.36|2029.99|2029.49|23
1646831660000|2022-03-09 13:14:20|2030.11|2029.61|2029.49|2028.99|2030.24|2029.74|2029.49|2028.99|27
1646831670000|2022-03-09 13:14:30|2029.61|2029.11|2029.86|2029.36|2029.86|2029.36|2029.24|2028.74|20
1646831680000|2022-03-09 13:14:40|2029.99|2029.49|2029.99|2029.49|2029.99|2029.49|2029.74|2029.24|11
1646831690000|2022-03-09 13:14:50|2029.86|2029.36|2029.99|2029.49|2029.99|2029.49|2029.49|2028.99|35
1646831700000|2022-03-09 13:15:00|2029.86|2029.36|2030.99|2030.49|2030.99|2030.49|2029.86|2029.36|40
1646831710000|2022-03-09 13:15:10|2031.24|2030.74|2031.24|2030.74|2031.24|2030.74|2030.99|2030.49|13
1646831720000|2022-03-09 13:15:20|2031.36|2030.86|2031.11|2030.61|2031.49|2030.99|2030.99|2030.49|52
1646831730000|2022-03-09 13:15:30|2030.99|2030.49|2030.99|2030.49|2031.24|2030.74|2030.86|2030.36|12
1646831740000|2022-03-09 13:15:40|2031.11|2030.61|2031.49|2030.99|2031.61|2031.11|2030.99|2030.49|13
1646831750000|2022-03-09 13:15:50|2031.24|2030.74|2030.49|2029.99|2031.24|2030.74|2030.49|2029.99|67
1646831760000|2022-03-09 13:16:00|2030.61|2030.11|2030.99|2030.49|2031.24|2030.74|2030.61|2030.11|18
1646831770000|2022-03-09 13:16:10|2030.74|2030.24|2030.74|2030.24|2030.74|2030.24|2030.49|2029.99|17
1646831780000|2022-03-09 13:16:20|2030.99|2030.49|2031.11|2030.61|2031.24|2030.74|2030.99|2030.49|19
1646831790000|2022-03-09 13:16:30|2030.99|2030.49|2031.24|2030.74|2031.49|2030.99|2030.99|2030.49|5
1646831800000|2022-03-09 13:16:40|2030.99|2030.49|2031.24|2030.74|2031.24|2030.74|2030.99|2030.49|13
1646831810000|2022-03-09 13:16:50|2031.11|2030.61|2030.49|2029.99|2031.11|2030.61|2030.49|2029.99|17
1646831820000|2022-03-09 13:17:00|2030.61|2030.11|2031.49|2030.99|2031.49|2030.99|2030.61|2030.11|28
1646831830000|2022-03-09 13:17:10|2031.36|2030.86|2030.99|2030.49|2031.36|2030.86|2030.99|2030.49|11
1646831840000|2022-03-09 13:17:20|2031.24|2030.74|2030.99|2030.49|2031.24|2030.74|2030.99|2030.49|18
1646831850000|2022-03-09 13:17:30|2031.11|2030.61|2031.49|2030.99|2031.49|2030.99|2030.99|2030.49|11
1646831860000|2022-03-09 13:17:40|2031.61|2031.11|2031.61|2031.11|2031.74|2031.24|2031.49|2030.99|6
1646831870000|2022-03-09 13:17:50|2031.49|2030.99|2031.24|2030.74|2031.49|2030.99|2030.99|2030.49|10
1646831880000|2022-03-09 13:18:00|2031.36|2030.86|2031.74|2031.24|2031.74|2031.24|2031.36|2030.86|10
1646831890000|2022-03-09 13:18:10|2031.61|2031.11|2031.61|2031.11|2031.74|2031.24|2031.49|2030.99|3
1646831900000|2022-03-09 13:18:20|2031.74|2031.24|2030.99|2030.49|2031.74|2031.24|2030.86|2030.36|25
1646831910000|2022-03-09 13:18:30|2030.86|2030.36|2030.74|2030.24|2030.99|2030.49|2030.49|2029.99|21
1646831920000|2022-03-09 13:18:40|2030.86|2030.36|2031.49|2030.99|2031.49|2030.99|2030.74|2030.24|11
1646831930000|2022-03-09 13:18:50|2031.74|2031.24|2031.49|2030.99|2031.99|2031.49|2031.49|2030.99|29
1646831940000|2022-03-09 13:19:00|2031.61|2031.11|2031.24|2030.74|2031.74|2031.24|2031.24|2030.74|53
1646831950000|2022-03-09 13:19:10|2031.49|2030.99|2031.74|2031.24|2031.74|2031.24|2031.49|2030.99|16
1646831960000|2022-03-09 13:19:20|2031.61|2031.11|2031.74|2031.24|2031.74|2031.24|2031.49|2030.99|17
1646831970000|2022-03-09 13:19:30|2031.86|2031.36|2031.49|2030.99|2031.99|2031.49|2031.49|2030.99|66
1646831980000|2022-03-09 13:19:40|||||||||30
1646831990000|2022-03-09 13:19:50|2031.24|2030.74|2031.49|2030.99|2031.49|2030.99|2030.99|2030.49|33
1646832000000|2022-03-09 13:20:00|2031.36|2030.86|2030.86|2030.36|2031.36|2030.86|2030.74|2030.24|36
1646832010000|2022-03-09 13:20:10|2030.99|2030.49|2030.74|2030.24|2030.99|2030.49|2030.74|2030.24|17
1646832020000|2022-03-09 13:20:20|2031.36|2030.86|2031.24|2030.74|2031.49|2030.99|2031.24|2030.74|57
1646832030000|2022-03-09 13:20:30|2031.36|2030.86|2031.24|2030.74|2031.49|2030.99|2030.99|2030.49|61
1646832040000|2022-03-09 13:20:40|2031.49|2030.99|2031.49|2030.99|2031.49|2030.99|2031.49|2030.99|51
1646832050000|2022-03-09 13:20:50|2031.24|2030.74|2031.24|2030.74|2031.24|2030.74|2030.99|2030.49|30
1646832060000|2022-03-09 13:21:00|2031.11|2030.61|2030.99|2030.49|2031.11|2030.61|2030.99|2030.49|11
1646832070000|2022-03-09 13:21:10|2030.74|2030.24|2030.74|2030.24|2030.86|2030.36|2030.49|2029.99|29
1646832080000|2022-03-09 13:21:20|2030.86|2030.36|2031.11|2030.61|2031.24|2030.74|2030.86|2030.36|16
1646832090000|2022-03-09 13:21:30|2031.24|2030.74|2031.49|2030.99|2031.49|2030.99|2031.11|2030.61|31
1646832100000|2022-03-09 13:21:40|2031.24|2030.74|2031.24|2030.74|2031.49|2030.99|2031.24|2030.74|65
1646832110000|2022-03-09 13:21:50|2031.11|2030.61|2030.74|2030.24|2031.24|2030.74|2030.74|2030.24|91
1646832120000|2022-03-09 13:22:00|2030.99|2030.49|2030.49|2029.99|2030.99|2030.49|2030.49|2029.99|59
1646832130000|2022-03-09 13:22:10|2030.24|2029.74|2030.61|2030.11|2030.99|2030.49|2030.24|2029.74|31
1646832140000|2022-03-09 13:22:20|2030.49|2029.99|2029.99|2029.49|2030.49|2029.99|2029.99|2029.49|28
1646832150000|2022-03-09 13:22:30|2030.11|2029.61|2030.49|2029.99|2030.49|2029.99|2030.11|2029.61|34
1646832160000|2022-03-09 13:22:40|2030.61|2030.11|2030.86|2030.36|2030.86|2030.36|2030.61|2030.11|1
1646832170000|2022-03-09 13:22:50|2030.99|2030.49|2030.49|2029.99|2030.99|2030.49|2030.49|2029.99|11
1646832180000|2022-03-09 13:23:00|2030.36|2029.86|2030.24|2029.74|2030.36|2029.86|2029.99|2029.49|7
1646832190000|2022-03-09 13:23:10|2029.99|2029.49|2029.49|2028.99|2030.11|2029.61|2029.49|2028.99|56
1646832200000|2022-03-09 13:23:20|2029.24|2028.74|2029.11|2028.61|2029.49|2028.99|2028.99|2028.49|39
1646832210000|2022-03-09 13:23:30|2029.24|2028.74|2029.24|2028.74|2029.49|2028.99|2029.24|2028.74|11
1646832220000|2022-03-09 13:23:40|2029.49|2028.99|2029.49|2028.99|2029.49|2028.99|2029.36|2028.86|22
1646832230000|2022-03-09 13:23:50|2029.36|2028.86|2029.99|2029.49|2029.99|2029.49|2029.24|2028.74|35
1646832240000|2022-03-09 13:24:00|2030.11|2029.61|2030.24|2029.74|2030.36|2029.86|2029.99|2029.49|30
1646832250000|2022-03-09 13:24:10|2030.11|2029.61|2030.99|2030.49|2030.99|2030.49|2030.11|2029.61|44
1646832260000|2022-03-09 13:24:20|2031.24|2030.74|2031.11|2030.61|2031.24|2030.74|2030.99|2030.49|11
1646832270000|2022-03-09 13:24:30|2031.24|2030.74|2031.36|2030.86|2031.49|2030.99|2030.99|2030.49|64
1646832280000|2022-03-09 13:24:40|2031.49|2030.99|2030.99|2030.49|2031.49|2030.99|2030.86|2030.36|11
1646832290000|2022-03-09 13:24:50|2031.11|2030.61|2031.36|2030.86|2031.36|2030.86|2030.74|2030.24|33
1646832300000|2022-03-09 13:25:00|2031.24|2030.74|2030.86|2030.36|2031.36|2030.86|2030.86|2030.36|24
1646832310000|2022-03-09 13:25:10|2030.99|2030.49|2031.24|2030.74|2031.24|2030.74|2030.74|2030.24|42
1646832320000|2022-03-09 13:25:20|2031.11|2030.61|2030.99|2030.49|2031.11|2030.61|2030.99|2030.49|28
1646832330000|2022-03-09 13:25:30|2031.24|2030.74|2031.74|2031.24|2031.74|2031.24|2031.11|2030.61|173
1646832340000|2022-03-09 13:25:40|2031.86|2031.36|2031.99|2031.49|2031.99|2031.49|2031.74|2031.24|7
1646832350000|2022-03-09 13:25:50|2031.86|2031.36|2031.99|2031.49|2032.24|2031.74|2031.74|2031.24|74
1646832360000|2022-03-09 13:26:00|2031.86|2031.36|2031.74|2031.24|2031.99|2031.49|2031.49|2030.99|19
1646832370000|2022-03-09 13:26:10|2031.61|2031.11|2031.49|2030.99|2031.74|2031.24|2031.49|2030.99|14
1646832380000|2022-03-09 13:26:20|2031.74|2031.24|2031.49|2030.99|2031.74|2031.24|2031.49|2030.99|34
1646832390000|2022-03-09 13:26:30|2031.61|2031.11|2031.49|2030.99|2031.74|2031.24|2031.49|2030.99|7
1646832400000|2022-03-09 13:26:40|2031.36|2030.86|2031.24|2030.74|2031.49|2030.99|2031.24|2030.74|46
1646832410000|2022-03-09 13:26:50|2030.99|2030.49|2030.99|2030.49|2031.24|2030.74|2030.99|2030.49|9
1646832420000|2022-03-09 13:27:00|2031.24|2030.74|2031.24|2030.74|2031.24|2030.74|2031.24|2030.74|11
1646832430000|2022-03-09 13:27:10|2031.49|2030.99|2031.74|2031.24|2031.99|2031.49|2031.49|2030.99|51
1646832440000|2022-03-09 13:27:20|2031.49|2030.99|2031.74|2031.24|2031.74|2031.24|2031.49|2030.99|22
1646832450000|2022-03-09 13:27:30|2031.49|2030.99|2031.24|2030.74|2031.74|2031.24|2031.24|2030.74|128
1646832460000|2022-03-09 13:27:40|2031.36|2030.86|2031.24|2030.74|2031.49|2030.99|2030.99|2030.49|51
1646832470000|2022-03-09 13:27:50|2031.11|2030.61|2030.74|2030.24|2031.24|2030.74|2030.74|2030.24|6
1646832480000|2022-03-09 13:28:00|2030.86|2030.36|2030.74|2030.24|2030.99|2030.49|2030.74|2030.24|9
1646832490000|2022-03-09 13:28:10|2030.49|2029.99|2029.74|2029.24|2030.49|2029.99|2029.61|2029.11|37
1646832500000|2022-03-09 13:28:20|2029.99|2029.49|2030.36|2029.86|2030.49|2029.99|2029.99|2029.49|30
1646832510000|2022-03-09 13:28:30|2030.49|2029.99|2030.74|2030.24|2030.99|2030.49|2030.49|2029.99|7
1646832520000|2022-03-09 13:28:40|2030.49|2029.99|2030.99|2030.49|2030.99|2030.49|2030.49|2029.99|15
1646832530000|2022-03-09 13:28:50|2030.86|2030.36|2030.99|2030.49|2031.24|2030.74|2030.74|2030.24|11
1646832540000|2022-03-09 13:29:00|2030.86|2030.36|2030.86|2030.36|2030.99|2030.49|2030.74|2030.24|24
1646832550000|2022-03-09 13:29:10|2030.99|2030.49|2031.24|2030.74|2031.49|2030.99|2030.99|2030.49|48
1646832560000|2022-03-09 13:29:20|2031.11|2030.61|2031.24|2030.74|2031.49|2030.99|2031.11|2030.61|26
1646832570000|2022-03-09 13:29:30|2031.11|2030.61|2030.74|2030.24|2031.24|2030.74|2030.74|2030.24|19
1646832580000|2022-03-09 13:29:40|2030.61|2030.11|2030.61|2030.11|2030.74|2030.24|2030.61|2030.11|9
1646832590000|2022-03-09 13:29:50|2030.74|2030.24|2030.49|2029.99|2030.74|2030.24|2030.24|2029.74|35
1646832600000|2022-03-09 13:30:00|2030.36|2029.86|2030.99|2030.49|2030.99|2030.49|2030.36|2029.86|24
1646832610000|2022-03-09 13:30:10|2031.24|2030.74|2031.49|2030.99|2031.49|2030.99|2031.24|2030.74|32
1646832620000|2022-03-09 13:30:20|2031.24|2030.74|2031.24|2030.74|2031.61|2031.11|2031.24|2030.74|31
1646832630000|2022-03-09 13:30:30|2031.36|2030.86|2031.24|2030.74|2031.36|2030.86|2030.99|2030.49|4
1646832640000|2022-03-09 13:30:40|2031.11|2030.61|2030.74|2030.24|2031.24|2030.74|2030.74|2030.24|30
1646832650000|2022-03-09 13:30:50|2030.49|2029.99|2030.24|2029.74|2030.74|2030.24|2029.99|2029.49|104
1646832660000|2022-03-09 13:31:00|2030.11|2029.61|2030.24|2029.74|2030.49|2029.99|2029.99|2029.49|20
1646832670000|2022-03-09 13:31:10|2030.36|2029.86|2030.11|2029.61|2030.49|2029.99|2029.99|2029.49|18
1646832680000|2022-03-09 13:31:20|2030.24|2029.74|2030.49|2029.99|2030.49|2029.99|2030.24|2029.74|56
1646832690000|2022-03-09 13:31:30|2030.24|2029.74|2030.36|2029.86|2030.49|2029.99|2030.24|2029.74|23
1646832700000|2022-03-09 13:31:40|2030.49|2029.99|2030.49|2029.99|2030.49|2029.99|2030.24|2029.74|40
1646832710000|2022-03-09 13:31:50|2030.36|2029.86|2030.49|2029.99|2030.49|2029.99|2030.24|2029.74|21
1646832720000|2022-03-09 13:32:00|2030.36|2029.86|2030.36|2029.86|2030.49|2029.99|2030.24|2029.74|52
1646832730000|2022-03-09 13:32:10|2030.24|2029.74|2030.24|2029.74|2030.49|2029.99|2030.24|2029.74|6
1646832740000|2022-03-09 13:32:20|2029.99|2029.49|2030.24|2029.74|2030.24|2029.74|2029.74|2029.24|64
1646832750000|2022-03-09 13:32:30|2030.11|2029.61|2030.11|2029.61|2030.24|2029.74|2030.11|2029.61|36
1646832760000|2022-03-09 13:32:40|2029.99|2029.49|2029.36|2028.86|2030.24|2029.74|2029.36|2028.86|47
1646832770000|2022-03-09 13:32:50|2029.24|2028.74|2028.99|2028.49|2029.24|2028.74|2028.86|2028.36|9
1646832780000|2022-03-09 13:33:00|2029.24|2028.74|2029.49|2028.99|2029.74|2029.24|2029.24|2028.74|42
1646832790000|2022-03-09 13:33:10|2029.36|2028.86|2029.24|2028.74|2029.49|2028.99|2029.24|2028.74|20
1646832800000|2022-03-09 13:33:20|2029.11|2028.61|2029.99|2029.49|2029.99|2029.49|2029.11|2028.61|21
1646832810000|2022-03-09 13:33:30|2030.11|2029.61|2029.99|2029.49|2030.24|2029.74|2029.74|2029.24|52
1646832820000|2022-03-09 13:33:40|2030.24|2029.74|2030.11|2029.61|2030.24|2029.74|2029.99|2029.49|13
1646832830000|2022-03-09 13:33:50|2030.24|2029.74|2029.61|2029.11|2030.24|2029.74|2029.61|2029.11|11
1646832840000|2022-03-09 13:34:00|2029.74|2029.24|2030.24|2029.74|2030.36|2029.86|2029.74|2029.24|18
1646832850000|2022-03-09 13:34:10|2030.11|2029.61|2030.74|2030.24|2030.99|2030.49|2030.11|2029.61|166
1646832860000|2022-03-09 13:34:20|2030.61|2030.11|2030.24|2029.74|2030.61|2030.11|2030.24|2029.74|24
1646832870000|2022-03-09 13:34:30|2030.11|2029.61|2029.99|2029.49|2030.11|2029.61|2029.86|2029.36|26
1646832880000|2022-03-09 13:34:40|2030.24|2029.74|2029.99|2029.49|2030.36|2029.86|2029.99|2029.49|35
1646832890000|2022-03-09 13:34:50|2029.86|2029.36|2029.61|2029.11|2029.86|2029.36|2029.49|2028.99|13
1646832900000|2022-03-09 13:35:00|2029.49|2028.99|2029.74|2029.24|2029.86|2029.36|2029.49|2028.99|41
1646832910000|2022-03-09 13:35:10|2029.86|2029.36|2029.74|2029.24|2029.99|2029.49|2029.74|2029.24|24
1646832920000|2022-03-09 13:35:20|2029.61|2029.11|2029.24|2028.74|2029.61|2029.11|2029.24|2028.74|91
1646832930000|2022-03-09 13:35:30|2029.11|2028.61|2028.99|2028.49|2029.11|2028.61|2028.99|2028.49|12
1646832940000|2022-03-09 13:35:40|2028.86|2028.36|2028.49|2027.99|2028.86|2028.36|2028.24|2027.74|33
1646832950000|2022-03-09 13:35:50|2028.36|2027.86|2027.99|2027.49|2028.36|2027.86|2027.99|2027.49|18
1646832960000|2022-03-09 13:36:00|2028.24|2027.74|2028.49|2027.99|2028.74|2028.24|2028.24|2027.74|82
1646832970000|2022-03-09 13:36:10|2028.24|2027.74|2027.86|2027.36|2028.24|2027.74|2027.86|2027.36|22
1646832980000|2022-03-09 13:36:20|2027.99|2027.49|2027.99|2027.49|2027.99|2027.49|2027.74|2027.24|22
1646832990000|2022-03-09 13:36:30|2027.86|2027.36|2027.99|2027.49|2027.99|2027.49|2027.74|2027.24|6
1646833000000|2022-03-09 13:36:40|2027.74|2027.24|2027.61|2027.11|2027.74|2027.24|2027.61|2027.11|26
1646833010000|2022-03-09 13:36:50|2027.74|2027.24|2028.61|2028.11|2028.74|2028.24|2027.61|2027.11|54
1646833020000|2022-03-09 13:37:00|2028.74|2028.24|2028.36|2027.86|2028.74|2028.24|2028.36|2027.86|38
1646833030000|2022-03-09 13:37:10|2028.49|2027.99|2028.74|2028.24|2028.74|2028.24|2028.49|2027.99|47
1646833040000|2022-03-09 13:37:20|2028.86|2028.36|2028.49|2027.99|2028.99|2028.49|2028.49|2027.99|18
1646833050000|2022-03-09 13:37:30|2028.36|2027.86|2028.49|2027.99|2028.49|2027.99|2028.24|2027.74|32
1646833060000|2022-03-09 13:37:40|2028.36|2027.86|2028.36|2027.86|2028.36|2027.86|2027.99|2027.49|17
1646833070000|2022-03-09 13:37:50|2028.49|2027.99|2028.49|2027.99|2028.49|2027.99|2028.24|2027.74|23
1646833080000|2022-03-09 13:38:00|2028.36|2027.86|2028.74|2028.24|2028.74|2028.24|2028.36|2027.86|44
1646833090000|2022-03-09 13:38:10|2028.86|2028.36|2028.61|2028.11|2028.99|2028.49|2028.61|2028.11|28
1646833100000|2022-03-09 13:38:20|2028.49|2027.99|2027.99|2027.49|2028.61|2028.11|2027.99|2027.49|9
1646833110000|2022-03-09 13:38:30|2028.24|2027.74|2026.99|2026.49|2028.24|2027.74|2026.99|2026.49|89
1646833120000|2022-03-09 13:38:40|2027.24|2026.74|2027.49|2026.99|2027.74|2027.24|2027.11|2026.61|29
1646833130000|2022-03-09 13:38:50|2027.61|2027.11|2027.49|2026.99|2027.74|2027.24|2027.49|2026.99|31
1646833140000|2022-03-09 13:39:00|2027.74|2027.24|2028.11|2027.61|2028.11|2027.61|2027.74|2027.24|43
1646833150000|2022-03-09 13:39:10|2028.24|2027.74|2027.99|2027.49|2028.24|2027.74|2027.99|2027.49|21
1646833160000|2022-03-09 13:39:20|2028.11|2027.61|2027.74|2027.24|2028.24|2027.74|2027.74|2027.24|12
1646833170000|2022-03-09 13:39:30|2027.49|2026.99|2027.49|2026.99|2027.74|2027.24|2027.49|2026.99|30
1646833180000|2022-03-09 13:39:40|2027.24|2026.74|2026.99|2026.49|2027.24|2026.74|2026.99|2026.49|32
1646833190000|2022-03-09 13:39:50|2027.11|2026.61|2026.74|2026.24|2027.24|2026.74|2026.61|2026.11|43
1646833200000|2022-03-09 13:40:00|2026.99|2026.49|2027.24|2026.74|2027.24|2026.74|2026.86|2026.36|14
1646833210000|2022-03-09 13:40:10|2027.11|2026.61|2027.24|2026.74|2027.24|2026.74|2026.99|2026.49|11
1646833220000|2022-03-09 13:40:20|2027.36|2026.86|2026.99|2026.49|2027.36|2026.86|2026.99|2026.49|45
1646833230000|2022-03-09 13:40:30|2026.86|2026.36|2027.24|2026.74|2027.24|2026.74|2026.74|2026.24|12
1646833240000|2022-03-09 13:40:40|2026.99|2026.49|2027.11|2026.61|2027.11|2026.61|2026.99|2026.49|31
1646833250000|2022-03-09 13:40:50|2027.24|2026.74|2026.99|2026.49|2027.24|2026.74|2026.99|2026.49|38
1646833260000|2022-03-09 13:41:00|2027.11|2026.61|2026.99|2026.49|2027.24|2026.74|2026.99|2026.49|27
1646833270000|2022-03-09 13:41:10|2027.11|2026.61|2027.36|2026.86|2027.49|2026.99|2027.11|2026.61|26
1646833280000|2022-03-09 13:41:20|2027.49|2026.99|2027.24|2026.74|2027.49|2026.99|2026.99|2026.49|37
1646833290000|2022-03-09 13:41:30|2027.11|2026.61|2027.49|2026.99|2027.49|2026.99|2027.11|2026.61|18
1646833300000|2022-03-09 13:41:40|2027.36|2026.86|2026.99|2026.49|2027.36|2026.86|2026.99|2026.49|19
1646833310000|2022-03-09 13:41:50|2026.86|2026.36|2026.99|2026.49|2026.99|2026.49|2026.86|2026.36|30
1646833320000|2022-03-09 13:42:00|2026.86|2026.36|2026.74|2026.24|2026.99|2026.49|2026.74|2026.24|39
1646833330000|2022-03-09 13:42:10|2026.61|2026.11|2026.74|2026.24|2026.86|2026.36|2026.61|2026.11|45
1646833340000|2022-03-09 13:42:20|2026.49|2025.99|2025.99|2025.49|2026.49|2025.99|2025.99|2025.49|22
1646833350000|2022-03-09 13:42:30|2025.86|2025.36|2025.74|2025.24|2025.99|2025.49|2025.74|2025.24|5
1646833360000|2022-03-09 13:42:40|2025.86|2025.36|2026.24|2025.74|2026.24|2025.74|2025.86|2025.36|37
1646833370000|2022-03-09 13:42:50|2026.11|2025.61|2026.61|2026.11|2026.61|2026.11|2026.11|2025.61|25
1646833380000|2022-03-09 13:43:00|2026.49|2025.99|2027.49|2026.99|2027.49|2026.99|2026.49|2025.99|34
1646833390000|2022-03-09 13:43:10|2027.74|2027.24|2026.74|2026.24|2027.74|2027.24|2026.74|2026.24|103
1646833400000|2022-03-09 13:43:20|2026.99|2026.49|2026.74|2026.24|2026.99|2026.49|2026.74|2026.24|31
1646833410000|2022-03-09 13:43:30|2026.86|2026.36|2026.99|2026.49|2026.99|2026.49|2026.74|2026.24|17
1646833420000|2022-03-09 13:43:40|2026.74|2026.24|2026.74|2026.24|2026.99|2026.49|2026.61|2026.11|2
1646833430000|2022-03-09 13:43:50|2026.99|2026.49|2027.24|2026.74|2027.24|2026.74|2026.99|2026.49|26
1646833440000|2022-03-09 13:44:00|2027.11|2026.61|2026.74|2026.24|2027.11|2026.61|2026.74|2026.24|64
1646833450000|2022-03-09 13:44:10|2026.86|2026.36|2026.86|2026.36|2026.99|2026.49|2026.86|2026.36|14
1646833460000|2022-03-09 13:44:20|2026.99|2026.49|2026.49|2025.99|2026.99|2026.49|2026.49|2025.99|25
1646833470000|2022-03-09 13:44:30|2026.61|2026.11|2026.49|2025.99|2026.74|2026.24|2026.49|2025.99|23
1646833480000|2022-03-09 13:44:40|2026.61|2026.11|2025.99|2025.49|2026.74|2026.24|2025.99|2025.49|18
1646833490000|2022-03-09 13:44:50|2025.74|2025.24|2025.86|2025.36|2025.99|2025.49|2025.74|2025.24|8
1646833500000|2022-03-09 13:45:00|2025.74|2025.24|2025.86|2025.36|2025.99|2025.49|2025.74|2025.24|30
1646833510000|2022-03-09 13:45:10|2025.99|2025.49|2025.99|2025.49|2025.99|2025.49|2025.74|2025.24|21
1646833520000|2022-03-09 13:45:20|2025.86|2025.36|2025.49|2024.99|2025.86|2025.36|2025.49|2024.99|42
1646833530000|2022-03-09 13:45:30|2025.36|2024.86|2024.49|2023.99|2025.36|2024.86|2024.49|2023.99|55
1646833540000|2022-03-09 13:45:40|2024.36|2023.86|2024.24|2023.74|2024.49|2023.99|2024.24|2023.74|22
1646833550000|2022-03-09 13:45:50|2024.36|2023.86|2024.36|2023.86|2024.49|2023.99|2024.24|2023.74|40
1646833560000|2022-03-09 13:46:00|2024.24|2023.74|2024.36|2023.86|2024.49|2023.99|2024.24|2023.74|61
1646833570000|2022-03-09 13:46:10|2024.49|2023.99|2024.36|2023.86|2024.49|2023.99|2024.24|2023.74|5
1646833580000|2022-03-09 13:46:20|2024.24|2023.74|2024.24|2023.74|2024.49|2023.99|2024.24|2023.74|38
1646833590000|2022-03-09 13:46:30|2024.11|2023.61|2024.24|2023.74|2024.24|2023.74|2023.99|2023.49|24
1646833600000|2022-03-09 13:46:40|2024.36|2023.86|2024.24|2023.74|2024.36|2023.86|2024.24|2023.74|17
1646833610000|2022-03-09 13:46:50|||||||||15
1646833620000|2022-03-09 13:47:00|2024.11|2023.61|2024.74|2024.24|2024.74|2024.24|2024.11|2023.61|42
1646833630000|2022-03-09 13:47:10|2024.99|2024.49|2025.74|2025.24|2025.74|2025.24|2024.99|2024.49|85
1646833640000|2022-03-09 13:47:20|2025.86|2025.36|2025.74|2025.24|2025.86|2025.36|2025.74|2025.24|115
1646833650000|2022-03-09 13:47:30|2025.49|2024.99|2025.24|2024.74|2025.49|2024.99|2025.24|2024.74|60
1646833660000|2022-03-09 13:47:40|2025.11|2024.61|2024.61|2024.11|2025.24|2024.74|2024.61|2024.11|14
1646833670000|2022-03-09 13:47:50|2024.49|2023.99|2024.24|2023.74|2024.49|2023.99|2024.24|2023.74|23
1646833680000|2022-03-09 13:48:00|2024.11|2023.61|2024.49|2023.99|2024.49|2023.99|2023.99|2023.49|66
1646833690000|2022-03-09 13:48:10|2024.24|2023.74|2024.24|2023.74|2024.49|2023.99|2024.24|2023.74|15
1646833700000|2022-03-09 13:48:20|2024.49|2023.99|2024.99|2024.49|2024.99|2024.49|2024.49|2023.99|59
1646833710000|2022-03-09 13:48:30|2025.11|2024.61|2025.74|2025.24|2025.74|2025.24|2025.11|2024.61|15
1646833720000|2022-03-09 13:48:40|2025.49|2024.99|2025.49|2024.99|2025.74|2025.24|2025.36|2024.86|5
1646833730000|2022-03-09 13:48:50|2025.36|2024.86|2025.24|2024.74|2025.36|2024.86|2025.24|2024.74|15
1646833740000|2022-03-09 13:49:00|2025.36|2024.86|2025.24|2024.74|2025.49|2024.99|2025.24|2024.74|34
1646833750000|2022-03-09 13:49:10|2025.36|2024.86|2025.49|2024.99|2025.61|2025.11|2024.99|2024.49|147
1646833760000|2022-03-09 13:49:20|2025.74|2025.24|2025.24|2024.74|2025.74|2025.24|2025.24|2024.74|16
1646833770000|2022-03-09 13:49:30|2025.36|2024.86|2025.49|2024.99|2025.49|2024.99|2025.24|2024.74|43
1646833780000|2022-03-09 13:49:40|2025.36|2024.86|2025.49|2024.99|2025.49|2024.99|2025.24|2024.74|22
1646833790000|2022-03-09 13:49:50|2025.36|2024.86|2025.24|2024.74|2025.36|2024.86|2025.11|2024.61|16
1646833800000|2022-03-09 13:50:00|2025.11|2024.61|2025.49|2024.99|2025.49|2024.99|2024.74|2024.24|47
1646833810000|2022-03-09 13:50:10|2025.61|2025.11|2025.74|2025.24|2025.74|2025.24|2025.49|2024.99|9
1646833820000|2022-03-09 13:50:20|2025.86|2025.36|2025.74|2025.24|2025.86|2025.36|2025.74|2025.24|13
1646833830000|2022-03-09 13:50:30|2025.61|2025.11|2025.49|2024.99|2025.61|2025.11|2025.49|2024.99|1
1646833840000|2022-03-09 13:50:40|2025.24|2024.74|2025.24|2024.74|2025.49|2024.99|2025.24|2024.74|39
1646833850000|2022-03-09 13:50:50|2025.11|2024.61|2024.99|2024.49|2025.11|2024.61|2024.86|2024.36|32
1646833860000|2022-03-09 13:51:00|2025.24|2024.74|2025.24|2024.74|2025.36|2024.86|2025.24|2024.74|10
1646833870000|2022-03-09 13:51:10|2025.11|2024.61|2024.36|2023.86|2025.11|2024.61|2024.36|2023.86|23
1646833880000|2022-03-09 13:51:20|2024.24|2023.74|2024.49|2023.99|2024.74|2024.24|2024.24|2023.74|55
1646833890000|2022-03-09 13:51:30|2024.61|2024.11|2024.24|2023.74|2024.74|2024.24|2024.24|2023.74|96
1646833900000|2022-03-09 13:51:40|2023.99|2023.49|2023.99|2023.49|2023.99|2023.49|2023.74|2023.24|13
1646833910000|2022-03-09 13:51:50|2024.24|2023.74|2023.74|2023.24|2024.24|2023.74|2023.74|2023.24|26
1646833920000|2022-03-09 13:52:00|2023.61|2023.11|2022.86|2022.36|2023.74|2023.24|2022.74|2022.24|44
1646833930000|2022-03-09 13:52:10|2022.74|2022.24|2021.74|2021.24|2022.74|2022.24|2021.74|2021.24|53
1646833940000|2022-03-09 13:52:20|2021.61|2021.11|2022.11|2021.61|2022.24|2021.74|2021.61|2021.11|25
1646833950000|2022-03-09 13:52:30|2021.99|2021.49|2021.99|2021.49|2022.24|2021.74|2021.99|2021.49|22
1646833960000|2022-03-09 13:52:40|2021.86|2021.36|2021.24|2020.74|2021.86|2021.36|2021.24|2020.74|20
1646833970000|2022-03-09 13:52:50|2020.99|2020.49|2021.74|2021.24|2021.74|2021.24|2020.86|2020.36|92
1646833980000|2022-03-09 13:53:00|2021.61|2021.11|2021.49|2020.99|2021.86|2021.36|2021.49|2020.99|43
1646833990000|2022-03-09 13:53:10|2021.36|2020.86|2021.49|2020.99|2021.49|2020.99|2021.36|2020.86|23
1646834000000|2022-03-09 13:53:20|2021.36|2020.86|2021.49|2020.99|2021.49|2020.99|2021.24|2020.74|23
1646834010000|2022-03-09 13:53:30|2021.61|2021.11|2021.74|2021.24|2021.99|2021.49|2021.61|2021.11|30
1646834020000|2022-03-09 13:53:40|2021.86|2021.36|2022.24|2021.74|2022.24|2021.74|2021.74|2021.24|31
1646834030000|2022-03-09 13:53:50|2021.74|2021.24|2021.74|2021.24|2021.99|2021.49|2021.74|2021.24|35
1646834040000|2022-03-09 13:54:00|2021.61|2021.11|2022.24|2021.74|2022.24|2021.74|2021.49|2020.99|30
1646834050000|2022-03-09 13:54:10|2021.99|2021.49|2021.61|2021.11|2021.99|2021.49|2021.49|2020.99|43
1646834060000|2022-03-09 13:54:20|2021.74|2021.24|2021.74|2021.24|2021.74|2021.24|2021.49|2020.99|53
1646834070000|2022-03-09 13:54:30|2021.61|2021.11|2020.74|2020.24|2021.74|2021.24|2020.74|2020.24|72
1646834080000|2022-03-09 13:54:40|2020.61|2020.11|2020.74|2020.24|2020.74|2020.24|2020.49|2019.99|24
1646834090000|2022-03-09 13:54:50|2020.49|2019.99|2020.86|2020.36|2020.99|2020.49|2020.49|2019.99|31
1646834100000|2022-03-09 13:55:00|2020.74|2020.24|2021.49|2020.99|2021.49|2020.99|2020.74|2020.24|26
1646834110000|2022-03-09 13:55:10|2021.74|2021.24|2021.49|2020.99|2021.74|2021.24|2021.49|2020.99|26
1646834120000|2022-03-09 13:55:20|2021.36|2020.86|2021.24|2020.74|2021.49|2020.99|2021.24|2020.74|13
1646834130000|2022-03-09 13:55:30|2021.36|2020.86|2021.24|2020.74|2021.36|2020.86|2021.11|2020.61|27
1646834140000|2022-03-09 13:55:40|2021.11|2020.61|2020.49|2019.99|2021.24|2020.74|2020.49|2019.99|25
1646834150000|2022-03-09 13:55:50|2020.36|2019.86|2020.24|2019.74|2020.36|2019.86|2020.24|2019.74|25
1646834160000|2022-03-09 13:56:00|2020.61|2020.11|2020.99|2020.49|2020.99|2020.49|2020.49|2019.99|95
1646834170000|2022-03-09 13:56:10|2021.11|2020.61|2021.11|2020.61|2021.24|2020.74|2020.99|2020.49|516
1646834180000|2022-03-09 13:56:20|2021.24|2020.74|2020.74|2020.24|2021.24|2020.74|2020.74|2020.24|16
1646834190000|2022-03-09 13:56:30|2020.86|2020.36|2020.11|2019.61|2020.86|2020.36|2019.99|2019.49|32
1646834200000|2022-03-09 13:56:40|2020.24|2019.74|2020.24|2019.74|2020.49|2019.99|2020.24|2019.74|66
1646834210000|2022-03-09 13:56:50|2020.11|2019.61|2020.24|2019.74|2020.24|2019.74|2020.11|2019.61|16
1646834220000|2022-03-09 13:57:00|2020.49|2019.99|2020.24|2019.74|2020.74|2020.24|2020.24|2019.74|59
1646834230000|2022-03-09 13:57:10|2020.11|2019.61|2019.99|2019.49|2020.24|2019.74|2019.99|2019.49|17
1646834240000|2022-03-09 13:57:20|2019.74|2019.24|2019.49|2018.99|2019.74|2019.24|2019.36|2018.86|42
1646834250000|2022-03-09 13:57:30|2019.36|2018.86|2019.74|2019.24|2019.74|2019.24|2019.24|2018.74|61
1646834260000|2022-03-09 13:57:40|2019.61|2019.11|2019.61|2019.11|2019.74|2019.24|2019.49|2018.99|27
1646834270000|2022-03-09 13:57:50|2019.74|2019.24|2020.24|2019.74|2020.24|2019.74|2019.61|2019.11|20
1646834280000|2022-03-09 13:58:00|2020.36|2019.86|2019.74|2019.24|2020.36|2019.86|2019.74|2019.24|25
1646834290000|2022-03-09 13:58:10|2019.61|2019.11|2018.99|2018.49|2019.61|2019.11|2018.99|2018.49|147
1646834300000|2022-03-09 13:58:20|2019.24|2018.74|2018.49|2017.99|2019.24|2018.74|2018.49|2017.99|77
1646834310000|2022-03-09 13:58:30|2018.24|2017.74|2018.74|2018.24|2018.74|2018.24|2018.24|2017.74|59
1646834320000|2022-03-09 13:58:40|2018.61|2018.11|2018.61|2018.11|2018.74|2018.24|2018.49|2017.99|22
1646834330000|2022-03-09 13:58:50|2018.49|2017.99|2018.49|2017.99|2018.74|2018.24|2018.24|2017.74|13
1646834340000|2022-03-09 13:59:00|2018.36|2017.86|2018.49|2017.99|2018.49|2017.99|2018.24|2017.74|94
1646834350000|2022-03-09 13:59:10|2018.36|2017.86|2017.99|2017.49|2018.49|2017.99|2017.99|2017.49|29
1646834360000|2022-03-09 13:59:20|2017.74|2017.24|2016.99|2016.49|2017.74|2017.24|2016.99|2016.49|54
1646834370000|2022-03-09 13:59:30|2016.86|2016.36|2016.74|2016.24|2016.99|2016.49|2016.49|2015.99|107
1646834380000|2022-03-09 13:59:40|2016.86|2016.36|2016.49|2015.99|2017.11|2016.61|2016.49|2015.99|53
1646834390000|2022-03-09 13:59:50|2016.61|2016.11|2016.86|2016.36|2016.99|2016.49|2016.24|2015.74|39
1646834400000|2022-03-09 14:00:00|2016.99|2016.49|2016.49|2015.99|2016.99|2016.49|2016.36|2015.86|97
1646834410000|2022-03-09 14:00:10|2016.36|2015.86|2016.74|2016.24|2016.86|2016.36|2016.24|2015.74|55
1646834420000|2022-03-09 14:00:20|2016.86|2016.36|2016.74|2016.24|2017.24|2016.74|2016.74|2016.24|41
1646834430000|2022-03-09 14:00:30|2016.61|2016.11|2016.74|2016.24|2016.99|2016.49|2016.49|2015.99|35
1646834440000|2022-03-09 14:00:40|2016.49|2015.99|2015.99|2015.49|2016.49|2015.99|2015.74|2015.24|46
1646834450000|2022-03-09 14:00:50|2015.86|2015.36|2014.99|2014.49|2015.86|2015.36|2014.74|2014.24|105
1646834460000|2022-03-09 14:01:00|2014.74|2014.24|2015.49|2014.99|2015.61|2015.11|2014.61|2014.11|52
1646834470000|2022-03-09 14:01:10|2015.36|2014.86|2015.99|2015.49|2015.99|2015.49|2015.24|2014.74|64
1646834480000|2022-03-09 14:01:20|2015.86|2015.36|2014.74|2014.24|2015.86|2015.36|2014.74|2014.24|24
1646834490000|2022-03-09 14:01:30|2014.99|2014.49|2015.49|2014.99|2015.49|2014.99|2014.99|2014.49|19
1646834500000|2022-03-09 14:01:40|2015.74|2015.24|2015.49|2014.99|2015.74|2015.24|2015.24|2014.74|84
1646834510000|2022-03-09 14:01:50|2015.61|2015.11|2015.74|2015.24|2015.99|2015.49|2015.61|2015.11|10
1646834520000|2022-03-09 14:02:00|2015.99|2015.49|2016.99|2016.49|2016.99|2016.49|2015.74|2015.24|41
1646834530000|2022-03-09 14:02:10|2017.36|2016.86|2017.86|2017.36|2017.86|2017.36|2017.11|2016.61|38
1646834540000|2022-03-09 14:02:20|2017.99|2017.49|2017.99|2017.49|2018.24|2017.74|2017.49|2016.99|51
1646834550000|2022-03-09 14:02:30|2017.74|2017.24|2018.11|2017.61|2018.24|2017.74|2017.74|2017.24|62
1646834560000|2022-03-09 14:02:40|2018.24|2017.74|2017.99|2017.49|2018.36|2017.86|2017.49|2016.99|176
1646834570000|2022-03-09 14:02:50|2017.86|2017.36|2017.24|2016.74|2017.86|2017.36|2017.11|2016.61|39
1646834580000|2022-03-09 14:03:00|2017.36|2016.86|2017.24|2016.74|2017.36|2016.86|2016.61|2016.11|82
1646834590000|2022-03-09 14:03:10|2017.49|2016.99|2017.49|2016.99|2017.61|2017.11|2017.36|2016.86|22
1646834600000|2022-03-09 14:03:20|2017.24|2016.74|2017.99|2017.49|2017.99|2017.49|2017.24|2016.74|35
1646834610000|2022-03-09 14:03:30|2018.11|2017.61|2017.99|2017.49|2018.24|2017.74|2017.99|2017.49|21
1646834620000|2022-03-09 14:03:40|2018.24|2017.74|2018.61|2018.11|2018.61|2018.11|2017.74|2017.24|59
1646834630000|2022-03-09 14:03:50|2018.49|2017.99|2018.24|2017.74|2018.49|2017.99|2018.24|2017.74|50
1646834640000|2022-03-09 14:04:00|2017.99|2017.49|2018.24|2017.74|2018.49|2017.99|2017.99|2017.49|83
1646834650000|2022-03-09 14:04:10|2018.36|2017.86|2018.24|2017.74|2018.49|2017.99|2018.24|2017.74|21
1646834660000|2022-03-09 14:04:20|2018.11|2017.61|2017.99|2017.49|2018.24|2017.74|2017.99|2017.49|16
1646834670000|2022-03-09 14:04:30|2018.11|2017.61|2018.36|2017.86|2018.36|2017.86|2017.99|2017.49|14
1646834680000|2022-03-09 14:04:40|2018.49|2017.99|2018.36|2017.86|2018.49|2017.99|2018.24|2017.74|10
1646834690000|2022-03-09 14:04:50|2018.49|2017.99|2018.74|2018.24|2018.74|2018.24|2018.24|2017.74|33
1646834700000|2022-03-09 14:05:00|2018.61|2018.11|2018.24|2017.74|2018.61|2018.11|2018.24|2017.74|33
1646834710000|2022-03-09 14:05:10|2017.99|2017.49|2017.24|2016.74|2017.99|2017.49|2016.99|2016.49|106
1646834720000|2022-03-09 14:05:20|2017.49|2016.99|2017.99|2017.49|2017.99|2017.49|2017.24|2016.74|15
1646834730000|2022-03-09 14:05:30|2018.24|2017.74|2017.74|2017.24|2018.24|2017.74|2017.74|2017.24|18
1646834740000|2022-03-09 14:05:40|2017.86|2017.36|2017.99|2017.49|2017.99|2017.49|2017.74|2017.24|21
1646834750000|2022-03-09 14:05:50|2017.86|2017.36|2017.74|2017.24|2017.86|2017.36|2017.74|2017.24|4
1646834760000|2022-03-09 14:06:00|2017.49|2016.99|2017.36|2016.86|2017.74|2017.24|2017.24|2016.74|38
1646834770000|2022-03-09 14:06:10|2017.49|2016.99|2017.49|2016.99|2017.49|2016.99|2016.86|2016.36|40
1646834780000|2022-03-09 14:06:20|2017.36|2016.86|2016.99|2016.49|2017.49|2016.99|2016.99|2016.49|26
1646834790000|2022-03-09 14:06:30|2017.11|2016.61|2017.24|2016.74|2017.24|2016.74|2017.11|2016.61|8
1646834800000|2022-03-09 14:06:40|2017.11|2016.61|2017.24|2016.74|2017.49|2016.99|2016.99|2016.49|38
1646834810000|2022-03-09 14:06:50|2016.99|2016.49|2016.86|2016.36|2016.99|2016.49|2016.74|2016.24|17
1646834820000|2022-03-09 14:07:00|2016.74|2016.24|2016.49|2015.99|2016.99|2016.49|2016.49|2015.99|37
1646834830000|2022-03-09 14:07:10|2016.24|2015.74|2015.49|2014.99|2016.24|2015.74|2015.49|2014.99|64
1646834840000|2022-03-09 14:07:20|2015.36|2014.86|2015.99|2015.49|2016.24|2015.74|2015.24|2014.74|56
1646834850000|2022-03-09 14:07:30|2015.74|2015.24|2015.49|2014.99|2015.74|2015.24|2015.49|2014.99|45
1646834860000|2022-03-09 14:07:40|2015.61|2015.11|2015.49|2014.99|2015.99|2015.49|2015.36|2014.86|43
1646834870000|2022-03-09 14:07:50|2015.74|2015.24|2015.99|2015.49|2016.24|2015.74|2015.74|2015.24|24
1646834880000|2022-03-09 14:08:00|2016.11|2015.61|2018.99|2018.49|2019.99|2019.49|2015.74|2015.24|597
1646834890000|2022-03-09 14:08:10|2019.74|2019.24|2024.99|2024.49|2024.99|2024.49|2019.74|2019.24|373
1646834900000|2022-03-09 14:08:20|2025.24|2024.74|2024.99|2024.49|2025.74|2025.24|2023.24|2022.74|284
1646834910000|2022-03-09 14:08:30|2025.11|2024.61|2026.61|2026.11|2027.24|2026.74|2024.24|2023.74|262
1646834920000|2022-03-09 14:08:40|2026.74|2026.24|2027.99|2027.49|2028.24|2027.74|2026.49|2025.99|237
1646834930000|2022-03-09 14:08:50|2027.74|2027.24|2027.49|2026.99|2028.49|2027.99|2027.49|2026.99|244
1646834940000|2022-03-09 14:09:00|2027.61|2027.11|2026.74|2026.24|2027.61|2027.11|2025.74|2025.24|243
1646834950000|2022-03-09 14:09:10|2026.86|2026.36|2027.11|2026.61|2027.24|2026.74|2026.11|2025.61|140
1646834960000|2022-03-09 14:09:20|2027.24|2026.74|2028.74|2028.24|2029.11|2028.61|2027.11|2026.61|128
1646834970000|2022-03-09 14:09:30|2028.99|2028.49|2029.24|2028.74|2029.49|2028.99|2028.49|2027.99|150
1646834980000|2022-03-09 14:09:40|2028.86|2028.36|2029.86|2029.36|2030.36|2029.86|2028.61|2028.11|188
1646834990000|2022-03-09 14:09:50|2029.99|2029.49|2029.86|2029.36|2030.61|2030.11|2029.24|2028.74|145
1646835000000|2022-03-09 14:10:00|2029.74|2029.24|2030.11|2029.61|2030.49|2029.99|2029.49|2028.99|156
1646835010000|2022-03-09 14:10:10|2029.99|2029.49|2029.24|2028.74|2030.11|2029.61|2028.49|2027.99|61
1646835020000|2022-03-09 14:10:20|2029.11|2028.61|2029.11|2028.61|2029.11|2028.61|2028.11|2027.61|124
1646835030000|2022-03-09 14:10:30|2029.36|2028.86|2030.74|2030.24|2031.49|2030.99|2028.74|2028.24|322
1646835040000|2022-03-09 14:10:40|2030.99|2030.49|2030.36|2029.86|2030.99|2030.49|2030.24|2029.74|155
1646835050000|2022-03-09 14:10:50|2030.49|2029.99|2031.99|2031.49|2031.99|2031.49|2030.49|2029.99|129
1646835060000|2022-03-09 14:11:00|2031.86|2031.36|2032.36|2031.86|2032.36|2031.86|2031.24|2030.74|206
1646835070000|2022-03-09 14:11:10|2032.24|2031.74|2033.11|2032.61|2033.49|2032.99|2031.61|2031.11|212
1646835080000|2022-03-09 14:11:20|2033.24|2032.74|2033.99|2033.49|2034.24|2033.74|2032.99|2032.49|113
1646835090000|2022-03-09 14:11:30|2034.24|2033.74|2036.49|2035.99|2036.49|2035.99|2034.11|2033.61|167
1646835100000|2022-03-09 14:11:40|2036.74|2036.24|2036.99|2036.49|2037.49|2036.99|2036.74|2036.24|250
1646835110000|2022-03-09 14:11:50|2036.86|2036.36|2035.49|2034.99|2036.99|2036.49|2035.36|2034.86|322
1646835120000|2022-03-09 14:12:00|2035.11|2034.61|2035.24|2034.74|2035.74|2035.24|2033.61|2033.11|204
1646835130000|2022-03-09 14:12:10|2035.36|2034.86|2035.36|2034.86|2035.86|2035.36|2034.99|2034.49|107
1646835140000|2022-03-09 14:12:20|2035.49|2034.99|2035.61|2035.11|2035.99|2035.49|2035.36|2034.86|92
1646835150000|2022-03-09 14:12:30|2035.74|2035.24|2035.36|2034.86|2036.11|2035.61|2035.36|2034.86|94
1646835160000|2022-03-09 14:12:40|2035.49|2034.99|2037.61|2037.11|2037.61|2037.11|2035.49|2034.99|163
1646835170000|2022-03-09 14:12:50|2037.74|2037.24|2036.11|2035.61|2037.86|2037.36|2035.74|2035.24|191
1646835180000|2022-03-09 14:13:00|2036.24|2035.74|2033.49|2032.99|2036.49|2035.99|2033.49|2032.99|96
1646835190000|2022-03-09 14:13:10|2033.36|2032.86|2032.86|2032.36|2034.49|2033.99|2032.49|2031.99|177
1646835200000|2022-03-09 14:13:20|2032.99|2032.49|2032.74|2032.24|2034.61|2034.11|2032.49|2031.99|90
1646835210000|2022-03-09 14:13:30|2032.11|2031.61|2031.74|2031.24|2033.11|2032.61|2030.11|2029.61|504
1646835220000|2022-03-09 14:13:40|2032.49|2031.99|2027.74|2027.24|2032.49|2031.99|2027.49|2026.99|372
1646835230000|2022-03-09 14:13:50|2027.99|2027.49|2026.74|2026.24|2028.74|2028.24|2025.49|2024.99|406
1646835240000|2022-03-09 14:14:00|2026.24|2025.74|2029.36|2028.86|2029.36|2028.86|2025.99|2025.49|158
1646835250000|2022-03-09 14:14:10|2029.49|2028.99|2028.24|2027.74|2030.49|2029.99|2028.11|2027.61|234
1646835260000|2022-03-09 14:14:20|2027.74|2027.24|2027.49|2026.99|2028.36|2027.86|2027.24|2026.74|148
1646835270000|2022-03-09 14:14:30|2027.24|2026.74|2025.86|2025.36|2027.24|2026.74|2025.74|2025.24|251
1646835280000|2022-03-09 14:14:40|2025.74|2025.24|2026.49|2025.99|2026.86|2026.36|2025.11|2024.61|142
1646835290000|2022-03-09 14:14:50|2026.24|2025.74|2027.74|2027.24|2028.49|2027.99|2025.49|2024.99|234
1646835300000|2022-03-09 14:15:00|2027.99|2027.49|2027.11|2026.61|2027.99|2027.49|2026.11|2025.61|89
1646835310000|2022-03-09 14:15:10|2026.61|2026.11|2025.99|2025.49|2026.86|2026.36|2024.99|2024.49|125
1646835320000|2022-03-09 14:15:20|2026.24|2025.74|2026.61|2026.11|2027.24|2026.74|2025.74|2025.24|106
1646835330000|2022-03-09 14:15:30|2026.86|2026.36|2027.24|2026.74|2027.49|2026.99|2026.36|2025.86|95
1646835340000|2022-03-09 14:15:40|2027.11|2026.61|2028.61|2028.11|2029.74|2029.24|2027.11|2026.61|117
1646835350000|2022-03-09 14:15:50|2028.49|2027.99|2029.24|2028.74|2029.36|2028.86|2028.24|2027.74|56
1646835360000|2022-03-09 14:16:00|2029.11|2028.61|2027.74|2027.24|2029.24|2028.74|2027.74|2027.24|52
1646835370000|2022-03-09 14:16:10|2027.99|2027.49|2027.74|2027.24|2028.49|2027.99|2027.11|2026.61|54
1646835380000|2022-03-09 14:16:20|2027.86|2027.36|2028.99|2028.49|2029.99|2029.49|2027.86|2027.36|122
1646835390000|2022-03-09 14:16:30|2028.74|2028.24|2027.49|2026.99|2028.86|2028.36|2027.36|2026.86|44
1646835400000|2022-03-09 14:16:40|2027.86|2027.36|2027.36|2026.86|2027.86|2027.36|2026.49|2025.99|104
1646835410000|2022-03-09 14:16:50|2027.49|2026.99|2027.36|2026.86|2027.61|2027.11|2026.49|2025.99|68
1646835420000|2022-03-09 14:17:00|2027.49|2026.99|2028.49|2027.99|2028.74|2028.24|2027.24|2026.74|73
1646835430000|2022-03-09 14:17:10|2028.61|2028.11|2028.24|2027.74|2029.24|2028.74|2028.24|2027.74|84
1646835440000|2022-03-09 14:17:20|2028.11|2027.61|2029.24|2028.74|2029.24|2028.74|2028.11|2027.61|89
1646835450000|2022-03-09 14:17:30|2029.49|2028.99|2028.99|2028.49|2029.49|2028.99|2028.86|2028.36|46
1646835460000|2022-03-09 14:17:40|2028.86|2028.36|2029.24|2028.74|2029.36|2028.86|2028.86|2028.36|47
1646835470000|2022-03-09 14:17:50|2028.99|2028.49|2028.49|2027.99|2029.11|2028.61|2028.36|2027.86|112
1646835480000|2022-03-09 14:18:00|2028.61|2028.11|2028.74|2028.24|2028.99|2028.49|2027.49|2026.99|146
1646835490000|2022-03-09 14:18:10|2028.61|2028.11|2028.74|2028.24|2029.24|2028.74|2028.61|2028.11|26
1646835500000|2022-03-09 14:18:20|2028.61|2028.11|2029.24|2028.74|2029.24|2028.74|2028.36|2027.86|70
1646835510000|2022-03-09 14:18:30|2029.49|2028.99|2029.49|2028.99|2029.49|2028.99|2028.99|2028.49|131
1646835520000|2022-03-09 14:18:40|2029.36|2028.86|2029.74|2029.24|2029.86|2029.36|2029.24|2028.74|135
1646835530000|2022-03-09 14:18:50|2029.86|2029.36|2030.99|2030.49|2031.11|2030.61|2029.86|2029.36|93
1646835540000|2022-03-09 14:19:00|2030.86|2030.36|2030.61|2030.11|2031.11|2030.61|2030.49|2029.99|90
1646835550000|2022-03-09 14:19:10|2030.49|2029.99|2029.99|2029.49|2030.49|2029.99|2029.61|2029.11|101
1646835560000|2022-03-09 14:19:20|2029.74|2029.24|2029.49|2028.99|2029.74|2029.24|2029.24|2028.74|80
1646835570000|2022-03-09 14:19:30|2029.74|2029.24|2030.24|2029.74|2030.24|2029.74|2029.49|2028.99|64
1646835580000|2022-03-09 14:19:40|2030.11|2029.61|2029.61|2029.11|2030.49|2029.99|2029.36|2028.86|59
1646835590000|2022-03-09 14:19:50|2029.49|2028.99|2029.49|2028.99|2029.74|2029.24|2028.99|2028.49|59
1646835600000|2022-03-09 14:20:00|2029.24|2028.74|2030.24|2029.74|2030.24|2029.74|2029.11|2028.61|77
1646835610000|2022-03-09 14:20:10|2030.11|2029.61|2030.49|2029.99|2030.49|2029.99|2029.49|2028.99|85
1646835620000|2022-03-09 14:20:20|2030.24|2029.74|2030.74|2030.24|2030.74|2030.24|2029.99|2029.49|93
1646835630000|2022-03-09 14:20:30|2030.61|2030.11|2029.99|2029.49|2030.61|2030.11|2029.99|2029.49|93
1646835640000|2022-03-09 14:20:40|2029.74|2029.24|2030.99|2030.49|2031.24|2030.74|2029.74|2029.24|102
1646835650000|2022-03-09 14:20:50|2031.24|2030.74|2031.61|2031.11|2031.74|2031.24|2030.74|2030.24|106
1646835660000|2022-03-09 14:21:00|2031.74|2031.24|2030.99|2030.49|2031.99|2031.49|2030.74|2030.24|117
1646835670000|2022-03-09 14:21:10|2030.86|2030.36|2030.61|2030.11|2031.24|2030.74|2030.49|2029.99|30
1646835680000|2022-03-09 14:21:20|2030.49|2029.99|2029.74|2029.24|2030.49|2029.99|2029.74|2029.24|120
1646835690000|2022-03-09 14:21:30|2029.49|2028.99|2029.24|2028.74|2029.74|2029.24|2029.24|2028.74|85
1646835700000|2022-03-09 14:21:40|2029.11|2028.61|2029.74|2029.24|2029.86|2029.36|2028.74|2028.24|71
1646835710000|2022-03-09 14:21:50|2029.24|2028.74|2028.74|2028.24|2029.49|2028.99|2028.49|2027.99|99
1646835720000|2022-03-09 14:22:00|2028.86|2028.36|2027.99|2027.49|2028.99|2028.49|2027.49|2026.99|137
1646835730000|2022-03-09 14:22:10|2028.11|2027.61|2028.24|2027.74|2028.86|2028.36|2027.99|2027.49|97
1646835740000|2022-03-09 14:22:20|2028.36|2027.86|2028.99|2028.49|2028.99|2028.49|2028.24|2027.74|64
1646835750000|2022-03-09 14:22:30|2029.11|2028.61|2030.24|2029.74|2030.24|2029.74|2029.11|2028.61|28
1646835760000|2022-03-09 14:22:40|2029.74|2029.24|2030.36|2029.86|2030.99|2030.49|2029.74|2029.24|110
1646835770000|2022-03-09 14:22:50|2030.24|2029.74|2030.74|2030.24|2030.74|2030.24|2030.24|2029.74|40
1646835780000|2022-03-09 14:23:00|2030.86|2030.36|2031.74|2031.24|2031.86|2031.36|2030.86|2030.36|37
1646835790000|2022-03-09 14:23:10|2031.86|2031.36|2031.24|2030.74|2031.86|2031.36|2031.24|2030.74|46
1646835800000|2022-03-09 14:23:20|2030.99|2030.49|2030.99|2030.49|2031.24|2030.74|2030.86|2030.36|49
1646835810000|2022-03-09 14:23:30|2030.86|2030.36|2030.49|2029.99|2030.99|2030.49|2030.49|2029.99|53
1646835820000|2022-03-09 14:23:40|2030.74|2030.24|2030.49|2029.99|2030.99|2030.49|2030.24|2029.74|77
1646835830000|2022-03-09 14:23:50|2030.74|2030.24|2030.74|2030.24|2031.36|2030.86|2030.74|2030.24|57
1646835840000|2022-03-09 14:24:00|2030.49|2029.99|2030.24|2029.74|2030.49|2029.99|2029.74|2029.24|87
1646835850000|2022-03-09 14:24:10|2030.11|2029.61|2030.61|2030.11|2030.74|2030.24|2030.11|2029.61|41
1646835860000|2022-03-09 14:24:20|2030.49|2029.99|2030.24|2029.74|2030.86|2030.36|2030.24|2029.74|88
1646835870000|2022-03-09 14:24:30|2030.11|2029.61|2030.24|2029.74|2030.49|2029.99|2029.99|2029.49|76
1646835880000|2022-03-09 14:24:40|2030.36|2029.86|2031.11|2030.61|2031.24|2030.74|2030.36|2029.86|75
1646835890000|2022-03-09 14:24:50|2031.24|2030.74|2032.11|2031.61|2032.24|2031.74|2031.24|2030.74|33
1646835900000|2022-03-09 14:25:00|2032.24|2031.74|2032.99|2032.49|2032.99|2032.49|2032.11|2031.61|141
1646835910000|2022-03-09 14:25:10|2033.24|2032.74|2032.74|2032.24|2033.24|2032.74|2032.24|2031.74|51
1646835920000|2022-03-09 14:25:20|2032.11|2031.61|2031.24|2030.74|2032.11|2031.61|2031.24|2030.74|28
1646835930000|2022-03-09 14:25:30|2030.99|2030.49|2031.24|2030.74|2031.49|2030.99|2030.99|2030.49|59
1646835940000|2022-03-09 14:25:40|2031.49|2030.99|2030.99|2030.49|2031.49|2030.99|2030.74|2030.24|55
1646835950000|2022-03-09 14:25:50|2031.24|2030.74|2031.11|2030.61|2031.49|2030.99|2030.99|2030.49|48
1646835960000|2022-03-09 14:26:00|2030.74|2030.24|2030.36|2029.86|2030.74|2030.24|2030.24|2029.74|60
1646835970000|2022-03-09 14:26:10|2030.24|2029.74|2030.74|2030.24|2030.99|2030.49|2030.24|2029.74|32
1646835980000|2022-03-09 14:26:20|2030.61|2030.11|2030.49|2029.99|2030.74|2030.24|2030.36|2029.86|15
1646835990000|2022-03-09 14:26:30|2030.74|2030.24|2029.99|2029.49|2030.74|2030.24|2029.99|2029.49|64
1646836000000|2022-03-09 14:26:40|2029.86|2029.36|2030.24|2029.74|2030.74|2030.24|2029.86|2029.36|50
1646836010000|2022-03-09 14:26:50|2030.36|2029.86|2032.99|2032.49|2032.99|2032.49|2030.36|2029.86|159
1646836020000|2022-03-09 14:27:00|2032.74|2032.24|2032.49|2031.99|2032.74|2032.24|2031.99|2031.49|87
1646836030000|2022-03-09 14:27:10|2032.24|2031.74|2032.11|2031.61|2032.74|2032.24|2032.11|2031.61|64
1646836040000|2022-03-09 14:27:20|2031.99|2031.49|2032.74|2032.24|2032.99|2032.49|2031.99|2031.49|92
1646836050000|2022-03-09 14:27:30|2032.61|2032.11|2032.49|2031.99|2032.74|2032.24|2032.24|2031.74|30
1646836060000|2022-03-09 14:27:40|2032.36|2031.86|2031.74|2031.24|2032.36|2031.86|2031.74|2031.24|38
1646836070000|2022-03-09 14:27:50|2031.49|2030.99|2031.24|2030.74|2031.74|2031.24|2030.99|2030.49|119
1646836080000|2022-03-09 14:28:00|2031.49|2030.99|2031.24|2030.74|2031.74|2031.24|2031.24|2030.74|40
1646836090000|2022-03-09 14:28:10|2031.11|2030.61|2030.99|2030.49|2031.49|2030.99|2030.74|2030.24|125
1646836100000|2022-03-09 14:28:20|2030.86|2030.36|2031.24|2030.74|2031.36|2030.86|2030.74|2030.24|95
1646836110000|2022-03-09 14:28:30|2031.49|2030.99|2031.49|2030.99|2032.11|2031.61|2031.11|2030.61|47
1646836120000|2022-03-09 14:28:40|2031.74|2031.24|2031.24|2030.74|2031.86|2031.36|2031.24|2030.74|34
1646836130000|2022-03-09 14:28:50|2031.11|2030.61|2031.24|2030.74|2031.24|2030.74|2030.99|2030.49|29
1646836140000|2022-03-09 14:29:00|2031.11|2030.61|2031.24|2030.74|2031.24|2030.74|2030.99|2030.49|59
1646836150000|2022-03-09 14:29:10|2031.11|2030.61|2030.74|2030.24|2031.11|2030.61|2030.61|2030.11|39
1646836160000|2022-03-09 14:29:20|2030.86|2030.36|2030.24|2029.74|2030.99|2030.49|2030.24|2029.74|53
1646836170000|2022-03-09 14:29:30|2030.11|2029.61|2030.99|2030.49|2031.11|2030.61|2030.11|2029.61|41
1646836180000|2022-03-09 14:29:40|2031.24|2030.74|2031.99|2031.49|2031.99|2031.49|2031.24|2030.74|46
1646836190000|2022-03-09 14:29:50|2032.11|2031.61|2031.86|2031.36|2032.24|2031.74|2031.74|2031.24|43
1646836200000|2022-03-09 14:30:00|2031.99|2031.49|2031.74|2031.24|2031.99|2031.49|2030.74|2030.24|150
1646836210000|2022-03-09 14:30:10|2031.99|2031.49|2032.36|2031.86|2032.36|2031.86|2031.49|2030.99|74
1646836220000|2022-03-09 14:30:20|2032.49|2031.99|2032.49|2031.99|2032.61|2032.11|2032.24|2031.74|42
1646836230000|2022-03-09 14:30:30|2032.36|2031.86|2031.99|2031.49|2032.74|2032.24|2031.99|2031.49|104
1646836240000|2022-03-09 14:30:40|2032.24|2031.74|2031.49|2030.99|2032.24|2031.74|2031.24|2030.74|77
1646836250000|2022-03-09 14:30:50|2031.24|2030.74|2031.11|2030.61|2031.49|2030.99|2030.74|2030.24|104
1646836260000|2022-03-09 14:31:00|2031.24|2030.74|2029.24|2028.74|2031.74|2031.24|2029.24|2028.74|141
1646836270000|2022-03-09 14:31:10|2029.11|2028.61|2027.49|2026.99|2029.24|2028.74|2027.49|2026.99|183
1646836280000|2022-03-09 14:31:20|2027.24|2026.74|2028.74|2028.24|2028.99|2028.49|2026.99|2026.49|274
1646836290000|2022-03-09 14:31:30|2028.61|2028.11|2027.99|2027.49|2028.61|2028.11|2027.24|2026.74|95
1646836300000|2022-03-09 14:31:40|2027.74|2027.24|2027.49|2026.99|2027.99|2027.49|2026.99|2026.49|119
1646836310000|2022-03-09 14:31:50|2027.24|2026.74|2029.99|2029.49|2029.99|2029.49|2027.24|2026.74|125
1646836320000|2022-03-09 14:32:00|2030.24|2029.74|2030.99|2030.49|2030.99|2030.49|2029.61|2029.11|169
1646836330000|2022-03-09 14:32:10|2030.74|2030.24|2031.74|2031.24|2031.74|2031.24|2030.36|2029.86|95
1646836340000|2022-03-09 14:32:20|2031.61|2031.11|2031.74|2031.24|2032.24|2031.74|2031.11|2030.61|125
1646836350000|2022-03-09 14:32:30|2031.49|2030.99|2031.49|2030.99|2032.24|2031.74|2030.99|2030.49|128
1646836360000|2022-03-09 14:32:40|2031.24|2030.74|2029.61|2029.11|2031.49|2030.99|2029.49|2028.99|76
1646836370000|2022-03-09 14:32:50|2029.74|2029.24|2028.49|2027.99|2029.74|2029.24|2028.36|2027.86|79
1646836380000|2022-03-09 14:33:00|2028.24|2027.74|2029.24|2028.74|2029.99|2029.49|2028.24|2027.74|110
1646836390000|2022-03-09 14:33:10|2029.11|2028.61|2029.11|2028.61|2029.36|2028.86|2028.74|2028.24|90
1646836400000|2022-03-09 14:33:20|2029.49|2028.99|2029.49|2028.99|2029.74|2029.24|2028.36|2027.86|98
1646836410000|2022-03-09 14:33:30|2029.74|2029.24|2029.24|2028.74|2029.74|2029.24|2029.24|2028.74|43
1646836420000|2022-03-09 14:33:40|2029.49|2028.99|2028.49|2027.99|2029.74|2029.24|2027.74|2027.24|119
1646836430000|2022-03-09 14:33:50|2028.36|2027.86|2027.74|2027.24|2028.49|2027.99|2027.36|2026.86|74
1646836440000|2022-03-09 14:34:00|2027.99|2027.49|2027.99|2027.49|2028.36|2027.86|2027.74|2027.24|121
1646836450000|2022-03-09 14:34:10|2027.61|2027.11|2028.99|2028.49|2029.24|2028.74|2027.49|2026.99|120
1646836460000|2022-03-09 14:34:20|2029.24|2028.74|2028.24|2027.74|2029.24|2028.74|2028.24|2027.74|101
1646836470000|2022-03-09 14:34:30|2027.99|2027.49|2027.99|2027.49|2027.99|2027.49|2026.74|2026.24|108
1646836480000|2022-03-09 14:34:40|2027.86|2027.36|2027.99|2027.49|2027.99|2027.49|2027.36|2026.86|57
1646836490000|2022-03-09 14:34:50|2027.86|2027.36|2026.24|2025.74|2027.86|2027.36|2026.24|2025.74|94
1646836500000|2022-03-09 14:35:00|2026.49|2025.99|2026.49|2025.99|2027.24|2026.74|2026.24|2025.74|102
1646836510000|2022-03-09 14:35:10|2026.74|2026.24|2026.74|2026.24|2026.74|2026.24|2025.99|2025.49|81
1646836520000|2022-03-09 14:35:20|2026.61|2026.11|2026.49|2025.99|2026.99|2026.49|2026.49|2025.99|33
1646836530000|2022-03-09 14:35:30|2026.24|2025.74|2026.74|2026.24|2026.74|2026.24|2026.11|2025.61|63
1646836540000|2022-03-09 14:35:40|2026.99|2026.49|2026.99|2026.49|2027.24|2026.74|2026.74|2026.24|75
1646836550000|2022-03-09 14:35:50|2027.24|2026.74|2025.99|2025.49|2027.24|2026.74|2025.49|2024.99|79
1646836560000|2022-03-09 14:36:00|2025.74|2025.24|2025.24|2024.74|2025.86|2025.36|2024.99|2024.49|85
1646836570000|2022-03-09 14:36:10|2024.99|2024.49|2026.24|2025.74|2026.24|2025.74|2024.61|2024.11|123
1646836580000|2022-03-09 14:36:20|2025.74|2025.24|2025.24|2024.74|2025.74|2025.24|2025.11|2024.61|71
1646836590000|2022-03-09 14:36:30|2024.74|2024.24|2024.36|2023.86|2024.99|2024.49|2023.99|2023.49|100
1646836600000|2022-03-09 14:36:40|2024.24|2023.74|2023.99|2023.49|2024.36|2023.86|2023.74|2023.24|44
1646836610000|2022-03-09 14:36:50|2024.24|2023.74|2023.24|2022.74|2024.24|2023.74|2022.74|2022.24|70
1646836620000|2022-03-09 14:37:00|2023.11|2022.61|2022.86|2022.36|2023.24|2022.74|2022.24|2021.74|205
1646836630000|2022-03-09 14:37:10|2022.99|2022.49|2022.61|2022.11|2023.49|2022.99|2022.61|2022.11|109
1646836640000|2022-03-09 14:37:20|2022.99|2022.49|2022.74|2022.24|2023.74|2023.24|2022.36|2021.86|68
1646836650000|2022-03-09 14:37:30|2022.99|2022.49|2022.99|2022.49|2023.24|2022.74|2022.49|2021.99|112
1646836660000|2022-03-09 14:37:40|2023.11|2022.61|2022.61|2022.11|2023.36|2022.86|2022.36|2021.86|76
1646836670000|2022-03-09 14:37:50|2022.49|2021.99|2023.49|2022.99|2023.99|2023.49|2022.49|2021.99|59
1646836680000|2022-03-09 14:38:00|2023.61|2023.11|2024.24|2023.74|2024.74|2024.24|2023.49|2022.99|91
1646836690000|2022-03-09 14:38:10|2024.49|2023.99|2023.49|2022.99|2024.49|2023.99|2023.24|2022.74|153
1646836700000|2022-03-09 14:38:20|2023.36|2022.86|2023.99|2023.49|2024.99|2024.49|2023.36|2022.86|90
1646836710000|2022-03-09 14:38:30|2024.24|2023.74|2024.49|2023.99|2024.49|2023.99|2023.74|2023.24|92
1646836720000|2022-03-09 14:38:40|2024.61|2024.11|2024.61|2024.11|2025.24|2024.74|2024.24|2023.74|68
1646836730000|2022-03-09 14:38:50|2024.49|2023.99|2024.49|2023.99|2024.99|2024.49|2024.24|2023.74|61
1646836740000|2022-03-09 14:39:00|2024.24|2023.74|2024.74|2024.24|2024.99|2024.49|2024.24|2023.74|118
1646836750000|2022-03-09 14:39:10|2024.99|2024.49|2025.24|2024.74|2025.49|2024.99|2024.74|2024.24|91
1646836760000|2022-03-09 14:39:20|2025.11|2024.61|2024.74|2024.24|2025.24|2024.74|2024.49|2023.99|55
1646836770000|2022-03-09 14:39:30|2024.86|2024.36|2025.74|2025.24|2025.74|2025.24|2024.74|2024.24|64
1646836780000|2022-03-09 14:39:40|2025.99|2025.49|2025.99|2025.49|2025.99|2025.49|2025.49|2024.99|49
1646836790000|2022-03-09 14:39:50|2026.24|2025.74|2026.61|2026.11|2026.61|2026.11|2025.74|2025.24|71
1646836800000|2022-03-09 14:40:00|2026.86|2026.36|2026.86|2026.36|2027.49|2026.99|2026.74|2026.24|75
1646836810000|2022-03-09 14:40:10|2026.99|2026.49|2026.49|2025.99|2026.99|2026.49|2026.36|2025.86|64
1646836820000|2022-03-09 14:40:20|2026.24|2025.74|2026.11|2025.61|2026.99|2026.49|2026.11|2025.61|74
1646836830000|2022-03-09 14:40:30|2025.99|2025.49|2026.11|2025.61|2026.49|2025.99|2025.74|2025.24|50
1646836840000|2022-03-09 14:40:40|2025.99|2025.49|2027.24|2026.74|2027.49|2026.99|2025.74|2025.24|35
1646836850000|2022-03-09 14:40:50|2026.99|2026.49|2026.49|2025.99|2027.49|2026.99|2025.74|2025.24|118
1646836860000|2022-03-09 14:41:00|2026.74|2026.24|2026.24|2025.74|2026.99|2026.49|2025.74|2025.24|61
1646836870000|2022-03-09 14:41:10|2026.11|2025.61|2025.61|2025.11|2026.24|2025.74|2025.24|2024.74|50
1646836880000|2022-03-09 14:41:20|2025.99|2025.49|2025.99|2025.49|2026.49|2025.99|2025.74|2025.24|28
1646836890000|2022-03-09 14:41:30|2026.24|2025.74|2026.74|2026.24|2026.99|2026.49|2026.24|2025.74|33
1646836900000|2022-03-09 14:41:40|2026.61|2026.11|2025.99|2025.49|2026.74|2026.24|2025.99|2025.49|63
1646836910000|2022-03-09 14:41:50|2025.86|2025.36|2025.49|2024.99|2025.99|2025.49|2025.49|2024.99|73
1646836920000|2022-03-09 14:42:00|2025.74|2025.24|2024.49|2023.99|2026.49|2025.99|2024.49|2023.99|87
1646836930000|2022-03-09 14:42:10|2024.74|2024.24|2024.74|2024.24|2024.99|2024.49|2024.49|2023.99|120
1646836940000|2022-03-09 14:42:20|2024.86|2024.36|2027.24|2026.74|2027.24|2026.74|2024.86|2024.36|86
1646836950000|2022-03-09 14:42:30|2027.36|2026.86|2027.49|2026.99|2027.74|2027.24|2027.24|2026.74|56
1646836960000|2022-03-09 14:42:40|2027.24|2026.74|2027.36|2026.86|2027.49|2026.99|2027.24|2026.74|32
1646836970000|2022-03-09 14:42:50|2027.49|2026.99|2027.49|2026.99|2027.74|2027.24|2027.49|2026.99|52
1646836980000|2022-03-09 14:43:00|2027.74|2027.24|2026.74|2026.24|2027.74|2027.24|2026.49|2025.99|122
1646836990000|2022-03-09 14:43:10|2026.86|2026.36|2025.74|2025.24|2026.99|2026.49|2025.49|2024.99|102
1646837000000|2022-03-09 14:43:20|2025.36|2024.86|2026.24|2025.74|2026.24|2025.74|2025.24|2024.74|59
1646837010000|2022-03-09 14:43:30|2026.36|2025.86|2026.24|2025.74|2026.74|2026.24|2026.24|2025.74|31
1646837020000|2022-03-09 14:43:40|2026.36|2025.86|2025.74|2025.24|2026.49|2025.99|2025.61|2025.11|90
1646837030000|2022-03-09 14:43:50|2025.49|2024.99|2023.49|2022.99|2025.74|2025.24|2023.49|2022.99|78
1646837040000|2022-03-09 14:44:00|2023.36|2022.86|2023.74|2023.24|2023.86|2023.36|2023.36|2022.86|120
1646837050000|2022-03-09 14:44:10|2023.99|2023.49|2024.49|2023.99|2024.74|2024.24|2023.74|2023.24|50
1646837060000|2022-03-09 14:44:20|2024.61|2024.11|2024.36|2023.86|2024.61|2024.11|2023.99|2023.49|45
1646837070000|2022-03-09 14:44:30|2024.49|2023.99|2023.99|2023.49|2024.49|2023.99|2023.99|2023.49|145
1646837080000|2022-03-09 14:44:40|2024.24|2023.74|2023.61|2023.11|2024.24|2023.74|2023.24|2022.74|51
1646837090000|2022-03-09 14:44:50|2023.99|2023.49|2022.99|2022.49|2023.99|2023.49|2022.74|2022.24|117
1646837100000|2022-03-09 14:45:00|2023.49|2022.99|2022.99|2022.49|2023.49|2022.99|2022.74|2022.24|109
1646837110000|2022-03-09 14:45:10|2022.61|2022.11|2023.49|2022.99|2023.74|2023.24|2022.49|2021.99|153
1646837120000|2022-03-09 14:45:20|2023.74|2023.24|2024.99|2024.49|2025.24|2024.74|2023.49|2022.99|70
1646837130000|2022-03-09 14:45:30|2025.11|2024.61|2024.24|2023.74|2025.74|2025.24|2023.99|2023.49|92
1646837140000|2022-03-09 14:45:40|2024.49|2023.99|2024.99|2024.49|2025.36|2024.86|2024.24|2023.74|103
1646837150000|2022-03-09 14:45:50|2024.61|2024.11|2024.74|2024.24|2024.99|2024.49|2024.49|2023.99|58
1646837160000|2022-03-09 14:46:00|2024.99|2024.49|2024.36|2023.86|2024.99|2024.49|2023.99|2023.49|138
1646837170000|2022-03-09 14:46:10|2024.49|2023.99|2024.11|2023.61|2024.99|2024.49|2023.99|2023.49|79
1646837180000|2022-03-09 14:46:20|2024.24|2023.74|2023.49|2022.99|2024.24|2023.74|2023.24|2022.74|147
1646837190000|2022-03-09 14:46:30|2024.11|2023.61|2023.61|2023.11|2024.24|2023.74|2023.61|2023.11|150
1646837200000|2022-03-09 14:46:40|2023.74|2023.24|2023.49|2022.99|2023.99|2023.49|2022.99|2022.49|50
1646837210000|2022-03-09 14:46:50|2023.74|2023.24|2023.99|2023.49|2024.49|2023.99|2023.74|2023.24|70
1646837220000|2022-03-09 14:47:00|2023.74|2023.24|2024.74|2024.24|2024.74|2024.24|2023.74|2023.24|55
1646837230000|2022-03-09 14:47:10|2024.99|2024.49|2025.24|2024.74|2025.36|2024.86|2024.74|2024.24|57
1646837240000|2022-03-09 14:47:20|2025.74|2025.24|2025.24|2024.74|2025.74|2025.24|2025.24|2024.74|71
1646837250000|2022-03-09 14:47:30|2024.99|2024.49|2025.61|2025.11|2025.74|2025.24|2024.99|2024.49|60
1646837260000|2022-03-09 14:47:40|2025.49|2024.99|2024.99|2024.49|2025.49|2024.99|2024.49|2023.99|80
1646837270000|2022-03-09 14:47:50|2025.11|2024.61|2025.24|2024.74|2025.24|2024.74|2024.24|2023.74|143
1646837280000|2022-03-09 14:48:00|2025.49|2024.99|2025.49|2024.99|2025.74|2025.24|2025.24|2024.74|42
1646837290000|2022-03-09 14:48:10|2025.61|2025.11|2024.11|2023.61|2025.99|2025.49|2023.99|2023.49|65
1646837300000|2022-03-09 14:48:20|2024.24|2023.74|2022.74|2022.24|2024.24|2023.74|2022.74|2022.24|63
1646837310000|2022-03-09 14:48:30|2022.49|2021.99|2021.24|2020.74|2022.49|2021.99|2020.99|2020.49|242
1646837320000|2022-03-09 14:48:40|2021.11|2020.61|2020.99|2020.49|2021.24|2020.74|2020.61|2020.11|76
1646837330000|2022-03-09 14:48:50|2020.74|2020.24|2019.24|2018.74|2020.99|2020.49|2018.99|2018.49|117
1646837340000|2022-03-09 14:49:00|2019.49|2018.99|2019.99|2019.49|2020.24|2019.74|2019.49|2018.99|138
1646837350000|2022-03-09 14:49:10|2020.11|2019.61|2020.24|2019.74|2020.49|2019.99|2019.49|2018.99|46
1646837360000|2022-03-09 14:49:20|2020.74|2020.24|2022.49|2021.99|2022.99|2022.49|2020.74|2020.24|137
1646837370000|2022-03-09 14:49:30|2022.24|2021.74|2022.49|2021.99|2022.99|2022.49|2021.99|2021.49|72
1646837380000|2022-03-09 14:49:40|2022.61|2022.11|2023.49|2022.99|2023.74|2023.24|2021.74|2021.24|104
1646837390000|2022-03-09 14:49:50|2023.74|2023.24|2022.99|2022.49|2023.74|2023.24|2022.99|2022.49|53
1646837400000|2022-03-09 14:50:00|2023.11|2022.61|2021.99|2021.49|2023.36|2022.86|2021.61|2021.11|75
1646837410000|2022-03-09 14:50:10|2022.24|2021.74|2021.99|2021.49|2022.99|2022.49|2021.99|2021.49|181
1646837420000|2022-03-09 14:50:20|2022.24|2021.74|2022.99|2022.49|2023.24|2022.74|2022.24|2021.74|81
1646837430000|2022-03-09 14:50:30|2022.86|2022.36|2021.99|2021.49|2022.99|2022.49|2021.86|2021.36|66
1646837440000|2022-03-09 14:50:40|2022.11|2021.61|2021.49|2020.99|2022.24|2021.74|2021.24|2020.74|76
1646837450000|2022-03-09 14:50:50|2021.61|2021.11|2021.24|2020.74|2022.11|2021.61|2020.99|2020.49|61
1646837460000|2022-03-09 14:51:00|2021.11|2020.61|2020.24|2019.74|2021.11|2020.61|2020.11|2019.61|68
1646837470000|2022-03-09 14:51:10|2020.49|2019.99|2020.49|2019.99|2020.49|2019.99|2019.74|2019.24|89
1646837480000|2022-03-09 14:51:20|2020.74|2020.24|2018.99|2018.49|2020.86|2020.36|2018.74|2018.24|113
1646837490000|2022-03-09 14:51:30|2019.24|2018.74|2017.24|2016.74|2019.24|2018.74|2017.24|2016.74|181
1646837500000|2022-03-09 14:51:40|2017.36|2016.86|2016.49|2015.99|2017.49|2016.99|2016.49|2015.99|92
1646837510000|2022-03-09 14:51:50|2016.24|2015.74|2015.74|2015.24|2016.24|2015.74|2015.49|2014.99|219
1646837520000|2022-03-09 14:52:00|2015.49|2014.99|2014.49|2013.99|2015.49|2014.99|2013.99|2013.49|130
1646837530000|2022-03-09 14:52:10|2014.24|2013.74|2013.99|2013.49|2014.49|2013.99|2013.99|2013.49|214
1646837540000|2022-03-09 14:52:20|2013.74|2013.24|2013.99|2013.49|2013.99|2013.49|2012.74|2012.24|278
1646837550000|2022-03-09 14:52:30|2013.74|2013.24|2013.49|2012.99|2013.99|2013.49|2013.24|2012.74|129
1646837560000|2022-03-09 14:52:40|2013.74|2013.24|2014.49|2013.99|2015.24|2014.74|2013.61|2013.11|87
1646837570000|2022-03-09 14:52:50|2014.36|2013.86|2014.24|2013.74|2014.74|2014.24|2013.99|2013.49|119
1646837580000|2022-03-09 14:53:00|2013.99|2013.49|2013.74|2013.24|2013.99|2013.49|2013.49|2012.99|193
1646837590000|2022-03-09 14:53:10|2013.49|2012.99|2013.99|2013.49|2014.11|2013.61|2013.49|2012.99|84
1646837600000|2022-03-09 14:53:20|2013.74|2013.24|2013.61|2013.11|2013.99|2013.49|2013.24|2012.74|139
1646837610000|2022-03-09 14:53:30|2013.49|2012.99|2012.74|2012.24|2013.49|2012.99|2012.49|2011.99|51
1646837620000|2022-03-09 14:53:40|2012.86|2012.36|2012.49|2011.99|2013.24|2012.74|2012.49|2011.99|110
1646837630000|2022-03-09 14:53:50|2012.24|2011.74|2013.24|2012.74|2013.49|2012.99|2012.24|2011.74|214
1646837640000|2022-03-09 14:54:00|2012.99|2012.49|2013.74|2013.24|2013.74|2013.24|2012.99|2012.49|138
1646837650000|2022-03-09 14:54:10|2013.49|2012.99|2014.24|2013.74|2014.24|2013.74|2013.49|2012.99|261
1646837660000|2022-03-09 14:54:20|2013.74|2013.24|2013.49|2012.99|2014.49|2013.99|2013.24|2012.74|189
1646837670000|2022-03-09 14:54:30|2013.24|2012.74|2013.99|2013.49|2014.24|2013.74|2013.24|2012.74|193
1646837680000|2022-03-09 14:54:40|2013.74|2013.24|2014.99|2014.49|2014.99|2014.49|2013.49|2012.99|265
1646837690000|2022-03-09 14:54:50|2015.11|2014.61|2014.99|2014.49|2015.24|2014.74|2014.74|2014.24|167
1646837700000|2022-03-09 14:55:00|2014.86|2014.36|2013.49|2012.99|2014.99|2014.49|2012.99|2012.49|102
1646837710000|2022-03-09 14:55:10|2012.99|2012.49|2013.49|2012.99|2013.99|2013.49|2012.99|2012.49|206
1646837720000|2022-03-09 14:55:20|2013.61|2013.11|2013.99|2013.49|2013.99|2013.49|2013.49|2012.99|69
1646837730000|2022-03-09 14:55:30|2013.86|2013.36|2012.99|2012.49|2013.86|2013.36|2012.99|2012.49|32
1646837740000|2022-03-09 14:55:40|2013.11|2012.61|2012.99|2012.49|2014.11|2013.61|2012.99|2012.49|94
1646837750000|2022-03-09 14:55:50|2013.11|2012.61|2012.99|2012.49|2013.24|2012.74|2012.49|2011.99|75
1646837760000|2022-03-09 14:56:00|2013.11|2012.61|2013.99|2013.49|2013.99|2013.49|2013.11|2012.61|70
1646837770000|2022-03-09 14:56:10|2013.86|2013.36|2014.99|2014.49|2014.99|2014.49|2013.86|2013.36|54
1646837780000|2022-03-09 14:56:20|2015.11|2014.61|2015.86|2015.36|2016.11|2015.61|2015.11|2014.61|69
1646837790000|2022-03-09 14:56:30|2015.74|2015.24|2015.49|2014.99|2015.74|2015.24|2015.24|2014.74|54
1646837800000|2022-03-09 14:56:40|2015.36|2014.86|2015.74|2015.24|2015.99|2015.49|2014.99|2014.49|80
1646837810000|2022-03-09 14:56:50|2015.49|2014.99|2015.86|2015.36|2015.86|2015.36|2015.24|2014.74|119
1646837820000|2022-03-09 14:57:00|2015.74|2015.24|2016.49|2015.99|2016.49|2015.99|2015.36|2014.86|69
1646837830000|2022-03-09 14:57:10|2016.74|2016.24|2018.24|2017.74|2018.49|2017.99|2016.74|2016.24|100
1646837840000|2022-03-09 14:57:20|2018.49|2017.99|2019.74|2019.24|2019.74|2019.24|2018.49|2017.99|101
1646837850000|2022-03-09 14:57:30|2019.99|2019.49|2019.61|2019.11|2019.99|2019.49|2019.11|2018.61|213
1646837860000|2022-03-09 14:57:40|2019.49|2018.99|2018.74|2018.24|2019.74|2019.24|2018.49|2017.99|97
1646837870000|2022-03-09 14:57:50|2018.49|2017.99|2017.11|2016.61|2018.86|2018.36|2017.11|2016.61|107
1646837880000|2022-03-09 14:58:00|2016.99|2016.49|2017.49|2016.99|2017.99|2017.49|2016.49|2015.99|105
1646837890000|2022-03-09 14:58:10|2017.36|2016.86|2017.74|2017.24|2018.61|2018.11|2017.36|2016.86|81
1646837900000|2022-03-09 14:58:20|2017.86|2017.36|2017.24|2016.74|2017.99|2017.49|2017.24|2016.74|112
1646837910000|2022-03-09 14:58:30|2017.49|2016.99|2016.24|2015.74|2017.49|2016.99|2015.74|2015.24|78
1646837920000|2022-03-09 14:58:40|2016.36|2015.86|2017.24|2016.74|2017.74|2017.24|2016.36|2015.86|95
1646837930000|2022-03-09 14:58:50|2017.11|2016.61|2018.24|2017.74|2018.24|2017.74|2016.99|2016.49|53
1646837940000|2022-03-09 14:59:00|2018.49|2017.99|2017.86|2017.36|2018.74|2018.24|2017.86|2017.36|92
1646837950000|2022-03-09 14:59:10|2017.99|2017.49|2018.49|2017.99|2018.74|2018.24|2017.74|2017.24|104
1646837960000|2022-03-09 14:59:20|2018.61|2018.11|2019.49|2018.99|2019.99|2019.49|2018.61|2018.11|99
1646837970000|2022-03-09 14:59:30|2019.74|2019.24|2019.49|2018.99|2019.74|2019.24|2018.99|2018.49|107
1646837980000|2022-03-09 14:59:40|2019.74|2019.24|2020.49|2019.99|2020.61|2020.11|2019.74|2019.24|110
1646837990000|2022-03-09 14:59:50|2020.74|2020.24|2020.11|2019.61|2020.99|2020.49|2019.74|2019.24|190
1646838000000|2022-03-09 15:00:00|2019.99|2019.49|2021.49|2020.99|2021.49|2020.99|2019.99|2019.49|138
1646838010000|2022-03-09 15:00:10|2020.99|2020.49|2021.49|2020.99|2021.99|2021.49|2020.86|2020.36|104
1646838020000|2022-03-09 15:00:20|2021.74|2021.24|2021.24|2020.74|2021.99|2021.49|2020.99|2020.49|200
1646838030000|2022-03-09 15:00:30|2021.11|2020.61|2020.49|2019.99|2021.11|2020.61|2020.24|2019.74|81
1646838040000|2022-03-09 15:00:40|2020.36|2019.86|2020.61|2020.11|2020.99|2020.49|2020.36|2019.86|23
1646838050000|2022-03-09 15:00:50|2020.49|2019.99|2020.99|2020.49|2021.49|2020.99|2020.49|2019.99|67
1646838060000|2022-03-09 15:01:00|2021.11|2020.61|2021.49|2020.99|2021.61|2021.11|2020.86|2020.36|104
1646838070000|2022-03-09 15:01:10|2021.61|2021.11|2022.49|2021.99|2022.74|2022.24|2021.49|2020.99|151
1646838080000|2022-03-09 15:01:20|2022.36|2021.86|2022.24|2021.74|2022.74|2022.24|2022.11|2021.61|68
1646838090000|2022-03-09 15:01:30|2022.49|2021.99|2022.24|2021.74|2022.74|2022.24|2022.24|2021.74|54
1646838100000|2022-03-09 15:01:40|2022.36|2021.86|2021.24|2020.74|2022.49|2021.99|2021.11|2020.61|62
1646838110000|2022-03-09 15:01:50|2021.49|2020.99|2022.49|2021.99|2022.61|2022.11|2021.49|2020.99|86
1646838120000|2022-03-09 15:02:00|2022.61|2022.11|2022.99|2022.49|2022.99|2022.49|2022.61|2022.11|25
1646838130000|2022-03-09 15:02:10|2023.24|2022.74|2022.74|2022.24|2023.24|2022.74|2022.74|2022.24|37
1646838140000|2022-03-09 15:02:20|2022.49|2021.99|2022.99|2022.49|2023.24|2022.74|2022.36|2021.86|61
1646838150000|2022-03-09 15:02:30|2023.49|2022.99|2023.99|2023.49|2023.99|2023.49|2023.24|2022.74|102
1646838160000|2022-03-09 15:02:40|2023.74|2023.24|2024.99|2024.49|2024.99|2024.49|2023.74|2023.24|72
1646838170000|2022-03-09 15:02:50|2024.86|2024.36|2024.49|2023.99|2024.99|2024.49|2024.36|2023.86|48
1646838180000|2022-03-09 15:03:00|2024.36|2023.86|2024.49|2023.99|2024.99|2024.49|2023.99|2023.49|123
1646838190000|2022-03-09 15:03:10|2024.74|2024.24|2024.49|2023.99|2024.99|2024.49|2024.36|2023.86|37
1646838200000|2022-03-09 15:03:20|2024.61|2024.11|2023.74|2023.24|2024.99|2024.49|2023.74|2023.24|55
1646838210000|2022-03-09 15:03:30|2023.99|2023.49|2023.24|2022.74|2024.24|2023.74|2022.99|2022.49|94
1646838220000|2022-03-09 15:03:40|2022.99|2022.49|2022.74|2022.24|2022.99|2022.49|2022.49|2021.99|131
1646838230000|2022-03-09 15:03:50|2022.99|2022.49|2022.61|2022.11|2022.99|2022.49|2022.36|2021.86|53
1646838240000|2022-03-09 15:04:00|2022.49|2021.99|2023.49|2022.99|2023.49|2022.99|2022.49|2021.99|42
1646838250000|2022-03-09 15:04:10|2023.24|2022.74|2021.49|2020.99|2023.24|2022.74|2021.49|2020.99|72
1646838260000|2022-03-09 15:04:20|2021.74|2021.24|2022.99|2022.49|2023.11|2022.61|2021.74|2021.24|78
1646838270000|2022-03-09 15:04:30|2023.11|2022.61|2023.61|2023.11|2024.24|2023.74|2023.11|2022.61|75
1646838280000|2022-03-09 15:04:40|2023.74|2023.24|2024.24|2023.74|2024.49|2023.99|2023.74|2023.24|59
1646838290000|2022-03-09 15:04:50|2023.99|2023.49|2024.49|2023.99|2024.49|2023.99|2023.49|2022.99|66
1646838300000|2022-03-09 15:05:00|2024.61|2024.11|2023.74|2023.24|2024.74|2024.24|2023.74|2023.24|61
1646838310000|2022-03-09 15:05:10|2024.24|2023.74|2023.49|2022.99|2024.24|2023.74|2023.49|2022.99|101
1646838320000|2022-03-09 15:05:20|2023.36|2022.86|2024.49|2023.99|2024.74|2024.24|2023.24|2022.74|68
1646838330000|2022-03-09 15:05:30|2024.74|2024.24|2024.49|2023.99|2024.74|2024.24|2024.11|2023.61|83
1646838340000|2022-03-09 15:05:40|2024.36|2023.86|2024.99|2024.49|2024.99|2024.49|2023.74|2023.24|61
1646838350000|2022-03-09 15:05:50|2024.86|2024.36|2023.74|2023.24|2024.99|2024.49|2023.49|2022.99|74
1646838360000|2022-03-09 15:06:00|2024.24|2023.74|2024.49|2023.99|2024.99|2024.49|2024.24|2023.74|98
1646838370000|2022-03-09 15:06:10|2024.61|2024.11|2024.74|2024.24|2024.74|2024.24|2024.49|2023.99|57
1646838380000|2022-03-09 15:06:20|2024.61|2024.11|2025.24|2024.74|2025.49|2024.99|2024.49|2023.99|120
1646838390000|2022-03-09 15:06:30|2025.36|2024.86|2025.24|2024.74|2025.49|2024.99|2025.24|2024.74|71
1646838400000|2022-03-09 15:06:40|2025.49|2024.99|2025.99|2025.49|2026.24|2025.74|2025.49|2024.99|44
1646838410000|2022-03-09 15:06:50|2026.11|2025.61|2025.74|2025.24|2026.24|2025.74|2025.49|2024.99|45
1646838420000|2022-03-09 15:07:00|2025.99|2025.49|2026.11|2025.61|2026.49|2025.99|2025.49|2024.99|121
1646838430000|2022-03-09 15:07:10|2026.24|2025.74|2026.74|2026.24|2026.74|2026.24|2025.99|2025.49|99
1646838440000|2022-03-09 15:07:20|2026.86|2026.36|2026.99|2026.49|2027.24|2026.74|2026.49|2025.99|74
1646838450000|2022-03-09 15:07:30|2027.11|2026.61|2027.24|2026.74|2027.49|2026.99|2027.11|2026.61|36
1646838460000|2022-03-09 15:07:40|2027.36|2026.86|2027.49|2026.99|2027.74|2027.24|2026.99|2026.49|101
1646838470000|2022-03-09 15:07:50|2027.24|2026.74|2027.36|2026.86|2027.49|2026.99|2027.24|2026.74|51
1646838480000|2022-03-09 15:08:00|2027.24|2026.74|2025.99|2025.49|2027.36|2026.86|2025.49|2024.99|99
1646838490000|2022-03-09 15:08:10|2025.86|2025.36|2025.74|2025.24|2025.99|2025.49|2025.36|2024.86|98
1646838500000|2022-03-09 15:08:20|2025.49|2024.99|2025.24|2024.74|2025.74|2025.24|2024.99|2024.49|74
1646838510000|2022-03-09 15:08:30|2024.99|2024.49|2024.99|2024.49|2024.99|2024.49|2024.24|2023.74|54
1646838520000|2022-03-09 15:08:40|2025.24|2024.74|2025.74|2025.24|2025.99|2025.49|2025.24|2024.74|20
1646838530000|2022-03-09 15:08:50|2025.86|2025.36|2026.24|2025.74|2026.49|2025.99|2025.74|2025.24|79
1646838540000|2022-03-09 15:09:00|2026.11|2025.61|2025.49|2024.99|2026.24|2025.74|2025.36|2024.86|49
1646838550000|2022-03-09 15:09:10|2025.74|2025.24|2026.49|2025.99|2026.49|2025.99|2025.61|2025.11|41
1646838560000|2022-03-09 15:09:20|2026.61|2026.11|2026.86|2026.36|2026.99|2026.49|2026.49|2025.99|19
1646838570000|2022-03-09 15:09:30|2026.74|2026.24|2027.74|2027.24|2027.74|2027.24|2026.24|2025.74|105
1646838580000|2022-03-09 15:09:40|2027.86|2027.36|2027.24|2026.74|2027.86|2027.36|2027.24|2026.74|49
1646838590000|2022-03-09 15:09:50|2027.11|2026.61|2025.99|2025.49|2027.11|2026.61|2025.99|2025.49|47
1646838600000|2022-03-09 15:10:00|2026.09|2025.59|2026.71|2026.21|2027.09|2026.59|2026.09|2025.59|68
1646838610000|2022-03-09 15:10:10|2026.84|2026.34|2026.46|2025.96|2027.34|2026.84|2026.34|2025.84|60
1646838620000|2022-03-09 15:10:20|2026.59|2026.09|2026.96|2026.46|2027.34|2026.84|2026.59|2026.09|35
1646838630000|2022-03-09 15:10:30|2027.09|2026.59|2027.34|2026.84|2027.59|2027.09|2027.09|2026.59|92
1646838640000|2022-03-09 15:10:40|2027.46|2026.96|2027.84|2027.34|2027.84|2027.34|2027.34|2026.84|47
1646838650000|2022-03-09 15:10:50|2028.09|2027.59|2027.34|2026.84|2028.09|2027.59|2027.09|2026.59|65
1646838660000|2022-03-09 15:11:00|2027.21|2026.71|2027.46|2026.96|2027.46|2026.96|2026.84|2026.34|52
1646838670000|2022-03-09 15:11:10|2027.34|2026.84|2027.09|2026.59|2027.46|2026.96|2026.96|2026.46|40
1646838680000|2022-03-09 15:11:20|2026.96|2026.46|2026.84|2026.34|2026.96|2026.46|2026.59|2026.09|36
1646838690000|2022-03-09 15:11:30|2026.71|2026.21|2027.34|2026.84|2027.34|2026.84|2026.59|2026.09|32
1646838700000|2022-03-09 15:11:40|2027.09|2026.59|2027.09|2026.59|2027.34|2026.84|2027.09|2026.59|41
1646838710000|2022-03-09 15:11:50|2026.84|2026.34|2026.59|2026.09|2026.84|2026.34|2026.09|2025.59|87
1646838720000|2022-03-09 15:12:00|2026.34|2025.84|2027.09|2026.59|2027.34|2026.84|2026.34|2025.84|60
1646838730000|2022-03-09 15:12:10|2027.21|2026.71|2027.34|2026.84|2027.34|2026.84|2027.09|2026.59|51
1646838740000|2022-03-09 15:12:20|2027.09|2026.59|2027.34|2026.84|2027.59|2027.09|2027.09|2026.59|60
1646838750000|2022-03-09 15:12:30|2027.09|2026.59|2027.71|2027.21|2027.84|2027.34|2027.09|2026.59|50
1646838760000|2022-03-09 15:12:40|2027.84|2027.34|2028.59|2028.09|2028.84|2028.34|2027.84|2027.34|205
1646838770000|2022-03-09 15:12:50|2028.46|2027.96|2027.84|2027.34|2028.59|2028.09|2027.84|2027.34|105
1646838780000|2022-03-09 15:13:00|2027.59|2027.09|2028.84|2028.34|2028.84|2028.34|2027.59|2027.09|85
1646838790000|2022-03-09 15:13:10|2028.71|2028.21|2028.34|2027.84|2028.71|2028.21|2028.09|2027.59|45
1646838800000|2022-03-09 15:13:20|2028.46|2027.96|2029.34|2028.84|2029.59|2029.09|2028.46|2027.96|105
1646838810000|2022-03-09 15:13:30|2029.09|2028.59|2029.09|2028.59|2029.34|2028.84|2029.09|2028.59|24
1646838820000|2022-03-09 15:13:40|2028.84|2028.34|2029.59|2029.09|2029.59|2029.09|2028.59|2028.09|84
1646838830000|2022-03-09 15:13:50|2029.71|2029.21|2028.46|2027.96|2029.71|2029.21|2028.46|2027.96|84
1646838840000|2022-03-09 15:14:00|2028.59|2028.09|2028.46|2027.96|2029.09|2028.59|2028.21|2027.71|86
1646838850000|2022-03-09 15:14:10|2028.59|2028.09|2028.71|2028.21|2029.34|2028.84|2028.59|2028.09|75
1646838860000|2022-03-09 15:14:20|2028.59|2028.09|2028.59|2028.09|2028.71|2028.21|2028.34|2027.84|55
1646838870000|2022-03-09 15:14:30|2028.34|2027.84|2028.59|2028.09|2028.59|2028.09|2028.34|2027.84|32
1646838880000|2022-03-09 15:14:40|2028.84|2028.34|2029.21|2028.71|2029.34|2028.84|2028.59|2028.09|47
1646838890000|2022-03-09 15:14:50|2029.09|2028.59|2029.84|2029.34|2029.84|2029.34|2028.46|2027.96|82
1646838900000|2022-03-09 15:15:00|2030.09|2029.59|2030.59|2030.09|2030.59|2030.09|2030.09|2029.59|69
1646838910000|2022-03-09 15:15:10|2030.84|2030.34|2029.71|2029.21|2031.09|2030.59|2029.71|2029.21|134
1646838920000|2022-03-09 15:15:20|2029.46|2028.96|2028.46|2027.96|2029.59|2029.09|2028.46|2027.96|125
1646838930000|2022-03-09 15:15:30|2028.34|2027.84|2027.59|2027.09|2028.59|2028.09|2027.34|2026.84|164
1646838940000|2022-03-09 15:15:40|2027.84|2027.34|2027.96|2027.46|2027.96|2027.46|2027.21|2026.71|62
1646838950000|2022-03-09 15:15:50|2028.09|2027.59|2027.46|2026.96|2028.21|2027.71|2027.34|2026.84|25
1646838960000|2022-03-09 15:16:00|2027.59|2027.09|2026.71|2026.21|2027.59|2027.09|2026.71|2026.21|57
1646838970000|2022-03-09 15:16:10|2026.84|2026.34|2026.84|2026.34|2027.09|2026.59|2025.84|2025.34|145
1646838980000|2022-03-09 15:16:20|2026.59|2026.09|2027.21|2026.71|2027.34|2026.84|2026.59|2026.09|77
1646838990000|2022-03-09 15:16:30|2027.34|2026.84|2027.59|2027.09|2028.09|2027.59|2027.09|2026.59|44
1646839000000|2022-03-09 15:16:40|2027.71|2027.21|2027.59|2027.09|2027.84|2027.34|2027.34|2026.84|79
1646839010000|2022-03-09 15:16:50|2027.46|2026.96|2027.34|2026.84|2027.59|2027.09|2027.34|2026.84|35
1646839020000|2022-03-09 15:17:00|2027.46|2026.96|2027.59|2027.09|2027.96|2027.46|2027.34|2026.84|90
1646839030000|2022-03-09 15:17:10|2027.34|2026.84|2027.21|2026.71|2027.34|2026.84|2026.84|2026.34|63
1646839040000|2022-03-09 15:17:20|2027.09|2026.59|2026.84|2026.34|2027.21|2026.71|2026.34|2025.84|85
1646839050000|2022-03-09 15:17:30|2026.71|2026.21|2027.34|2026.84|2027.34|2026.84|2026.71|2026.21|18
1646839060000|2022-03-09 15:17:40|2027.46|2026.96|2027.84|2027.34|2027.96|2027.46|2027.09|2026.59|47
1646839070000|2022-03-09 15:17:50|2028.09|2027.59|2029.59|2029.09|2029.59|2029.09|2028.09|2027.59|71
1646839080000|2022-03-09 15:18:00|2029.84|2029.34|2030.46|2029.96|2030.59|2030.09|2029.59|2029.09|185
1646839090000|2022-03-09 15:18:10|2030.59|2030.09|2031.59|2031.09|2031.84|2031.34|2030.34|2029.84|127
1646839100000|2022-03-09 15:18:20|2031.84|2031.34|2030.96|2030.46|2031.84|2031.34|2030.84|2030.34|147
1646839110000|2022-03-09 15:18:30|2030.84|2030.34|2030.84|2030.34|2031.09|2030.59|2030.59|2030.09|144
1646839120000|2022-03-09 15:18:40|2030.71|2030.21|2030.59|2030.09|2031.09|2030.59|2029.71|2029.21|168
1646839130000|2022-03-09 15:18:50|2030.71|2030.21|2031.59|2031.09|2031.59|2031.09|2030.71|2030.21|66
1646839140000|2022-03-09 15:19:00|2031.71|2031.21|2032.09|2031.59|2032.34|2031.84|2031.59|2031.09|92
1646839150000|2022-03-09 15:19:10|2032.34|2031.84|2031.84|2031.34|2032.59|2032.09|2031.84|2031.34|101
1646839160000|2022-03-09 15:19:20|2031.59|2031.09|2031.09|2030.59|2031.71|2031.21|2030.59|2030.09|136
1646839170000|2022-03-09 15:19:30|2031.21|2030.71|2030.84|2030.34|2031.59|2031.09|2030.84|2030.34|112
1646839180000|2022-03-09 15:19:40|2030.96|2030.46|2030.84|2030.34|2031.59|2031.09|2030.84|2030.34|155
1646839190000|2022-03-09 15:19:50|2030.96|2030.46|2031.34|2030.84|2031.59|2031.09|2030.84|2030.34|39
1646839200000|2022-03-09 15:20:00|2030.84|2030.34|2031.34|2030.84|2031.84|2031.34|2030.84|2030.34|113
1646839210000|2022-03-09 15:20:10|2031.59|2031.09|2031.59|2031.09|2031.59|2031.09|2031.09|2030.59|98
1646839220000|2022-03-09 15:20:20|2031.84|2031.34|2032.84|2032.34|2032.84|2032.34|2031.84|2031.34|125
1646839230000|2022-03-09 15:20:30|2033.09|2032.59|2033.21|2032.71|2033.59|2033.09|2033.09|2032.59|78
1646839240000|2022-03-09 15:20:40|2033.09|2032.59|2033.59|2033.09|2033.59|2033.09|2032.84|2032.34|95
1646839250000|2022-03-09 15:20:50|2033.34|2032.84|2033.09|2032.59|2033.59|2033.09|2033.09|2032.59|81
1646839260000|2022-03-09 15:21:00|2032.96|2032.46|2031.71|2031.21|2032.96|2032.46|2031.71|2031.21|80
1646839270000|2022-03-09 15:21:10|2031.84|2031.34|2033.09|2032.59|2033.09|2032.59|2031.71|2031.21|109
1646839280000|2022-03-09 15:21:20|2033.34|2032.84|2032.84|2032.34|2033.34|2032.84|2032.59|2032.09|179
1646839290000|2022-03-09 15:21:30|2032.96|2032.46|2033.09|2032.59|2033.59|2033.09|2032.96|2032.46|81
1646839300000|2022-03-09 15:21:40|2033.34|2032.84|2034.09|2033.59|2034.09|2033.59|2033.09|2032.59|139
1646839310000|2022-03-09 15:21:50|2034.21|2033.71|2033.84|2033.34|2034.34|2033.84|2033.34|2032.84|56
1646839320000|2022-03-09 15:22:00|2033.96|2033.46|2032.09|2031.59|2033.96|2033.46|2032.09|2031.59|57
1646839330000|2022-03-09 15:22:10|2032.34|2031.84|2033.09|2032.59|2033.84|2033.34|2032.21|2031.71|139
1646839340000|2022-03-09 15:22:20|2033.34|2032.84|2033.34|2032.84|2033.84|2033.34|2033.09|2032.59|44
1646839350000|2022-03-09 15:22:30|2033.21|2032.71|2033.34|2032.84|2033.34|2032.84|2032.84|2032.34|34
1646839360000|2022-03-09 15:22:40|2033.21|2032.71|2032.84|2032.34|2033.21|2032.71|2032.84|2032.34|47
1646839370000|2022-03-09 15:22:50|2032.59|2032.09|2032.84|2032.34|2033.09|2032.59|2032.59|2032.09|82
1646839380000|2022-03-09 15:23:00|2033.09|2032.59|2033.34|2032.84|2033.34|2032.84|2032.84|2032.34|62
1646839390000|2022-03-09 15:23:10|2033.21|2032.71|2032.09|2031.59|2033.21|2032.71|2032.09|2031.59|47
1646839400000|2022-03-09 15:23:20|2032.21|2031.71|2032.59|2032.09|2032.59|2032.09|2032.21|2031.71|39
1646839410000|2022-03-09 15:23:30|2032.46|2031.96|2032.09|2031.59|2032.46|2031.96|2031.84|2031.34|34
1646839420000|2022-03-09 15:23:40|2031.84|2031.34|2032.09|2031.59|2032.09|2031.59|2031.21|2030.71|95
1646839430000|2022-03-09 15:23:50|2032.21|2031.71|2032.71|2032.21|2032.84|2032.34|2032.09|2031.59|18
1646839440000|2022-03-09 15:24:00|2032.59|2032.09|2033.09|2032.59|2033.09|2032.59|2032.34|2031.84|89
1646839450000|2022-03-09 15:24:10|2032.96|2032.46|2032.84|2032.34|2032.96|2032.46|2032.59|2032.09|41
1646839460000|2022-03-09 15:24:20|2032.59|2032.09|2032.59|2032.09|2032.59|2032.09|2032.34|2031.84|41
1646839470000|2022-03-09 15:24:30|2032.71|2032.21|2033.34|2032.84|2033.34|2032.84|2032.71|2032.21|64
1646839480000|2022-03-09 15:24:40|2033.09|2032.59|2033.34|2032.84|2033.34|2032.84|2033.09|2032.59|18
1646839490000|2022-03-09 15:24:50|2033.59|2033.09|2032.84|2032.34|2033.59|2033.09|2032.84|2032.34|64
1646839500000|2022-03-09 15:25:00|2032.96|2032.46|2032.84|2032.34|2032.96|2032.46|2032.09|2031.59|119
1646839510000|2022-03-09 15:25:10|2032.71|2032.21|2032.96|2032.46|2033.09|2032.59|2032.59|2032.09|55
1646839520000|2022-03-09 15:25:20|2033.09|2032.59|2032.59|2032.09|2033.09|2032.59|2032.34|2031.84|46
1646839530000|2022-03-09 15:25:30|2032.46|2031.96|2032.09|2031.59|2032.59|2032.09|2032.09|2031.59|51
1646839540000|2022-03-09 15:25:40|2031.96|2031.46|2030.59|2030.09|2031.96|2031.46|2030.59|2030.09|121
1646839550000|2022-03-09 15:25:50|2030.71|2030.21|2030.59|2030.09|2031.09|2030.59|2030.59|2030.09|99
1646839560000|2022-03-09 15:26:00|2030.09|2029.59|2029.09|2028.59|2030.09|2029.59|2029.09|2028.59|83
1646839570000|2022-03-09 15:26:10|2028.84|2028.34|2028.84|2028.34|2028.84|2028.34|2028.21|2027.71|122
1646839580000|2022-03-09 15:26:20|2029.09|2028.59|2030.34|2029.84|2030.59|2030.09|2029.09|2028.59|58
1646839590000|2022-03-09 15:26:30|2030.21|2029.71|2029.59|2029.09|2030.34|2029.84|2029.34|2028.84|64
1646839600000|2022-03-09 15:26:40|2029.71|2029.21|2030.09|2029.59|2030.34|2029.84|2029.59|2029.09|25
1646839610000|2022-03-09 15:26:50|2029.84|2029.34|2030.59|2030.09|2030.59|2030.09|2029.84|2029.34|50
1646839620000|2022-03-09 15:27:00|2030.84|2030.34|2029.84|2029.34|2030.84|2030.34|2029.84|2029.34|79
1646839630000|2022-03-09 15:27:10|2029.96|2029.46|2029.59|2029.09|2030.09|2029.59|2029.59|2029.09|57
1646839640000|2022-03-09 15:27:20|2029.84|2029.34|2030.09|2029.59|2030.09|2029.59|2029.59|2029.09|71
1646839650000|2022-03-09 15:27:30|2030.21|2029.71|2030.84|2030.34|2031.34|2030.84|2030.21|2029.71|130
1646839660000|2022-03-09 15:27:40|2030.71|2030.21|2030.34|2029.84|2030.84|2030.34|2030.34|2029.84|52
1646839670000|2022-03-09 15:27:50|2030.46|2029.96|2030.09|2029.59|2030.59|2030.09|2030.09|2029.59|23
1646839680000|2022-03-09 15:28:00|2030.21|2029.71|2030.09|2029.59|2030.21|2029.71|2029.84|2029.34|52
1646839690000|2022-03-09 15:28:10|2030.59|2030.09|2030.96|2030.46|2031.09|2030.59|2030.59|2030.09|56
1646839700000|2022-03-09 15:28:20|2030.84|2030.34|2031.09|2030.59|2031.34|2030.84|2030.59|2030.09|40
1646839710000|2022-03-09 15:28:30|2031.21|2030.71|2031.09|2030.59|2031.34|2030.84|2031.09|2030.59|31
1646839720000|2022-03-09 15:28:40|2031.34|2030.84|2030.84|2030.34|2031.34|2030.84|2030.84|2030.34|22
1646839730000|2022-03-09 15:28:50|2030.59|2030.09|2031.09|2030.59|2031.09|2030.59|2030.59|2030.09|103
1646839740000|2022-03-09 15:29:00|2031.34|2030.84|2031.34|2030.84|2031.59|2031.09|2031.09|2030.59|25
1646839750000|2022-03-09 15:29:10|2031.09|2030.59|2032.09|2031.59|2032.09|2031.59|2031.09|2030.59|55
1646839760000|2022-03-09 15:29:20|2031.96|2031.46|2031.34|2030.84|2031.96|2031.46|2031.34|2030.84|63
1646839770000|2022-03-09 15:29:30|2031.21|2030.71|2031.09|2030.59|2031.34|2030.84|2030.84|2030.34|82
1646839780000|2022-03-09 15:29:40|2031.34|2030.84|2031.34|2030.84|2031.84|2031.34|2031.09|2030.59|100
1646839790000|2022-03-09 15:29:50|2031.46|2030.96|2031.59|2031.09|2031.84|2031.34|2031.46|2030.96|10
1646839800000|2022-03-09 15:30:00|2031.71|2031.21|2031.59|2031.09|2032.09|2031.59|2031.59|2031.09|58
1646839810000|2022-03-09 15:30:10|2031.34|2030.84|2029.59|2029.09|2031.34|2030.84|2029.34|2028.84|78
1646839820000|2022-03-09 15:30:20|2029.71|2029.21|2031.21|2030.71|2031.21|2030.71|2029.71|2029.21|72
1646839830000|2022-03-09 15:30:30|2031.46|2030.96|2031.84|2031.34|2031.96|2031.46|2031.34|2030.84|30
1646839840000|2022-03-09 15:30:40|2031.71|2031.21|2031.34|2030.84|2031.71|2031.21|2031.34|2030.84|68
1646839850000|2022-03-09 15:30:50|2031.46|2030.96|2031.59|2031.09|2031.59|2031.09|2031.34|2030.84|50
1646839860000|2022-03-09 15:31:00|2031.84|2031.34|2031.96|2031.46|2032.09|2031.59|2031.59|2031.09|59
1646839870000|2022-03-09 15:31:10|2032.09|2031.59|2031.84|2031.34|2032.34|2031.84|2031.84|2031.34|53
1646839880000|2022-03-09 15:31:20|2032.09|2031.59|2032.59|2032.09|2032.59|2032.09|2031.84|2031.34|142
1646839890000|2022-03-09 15:31:30|2032.71|2032.21|2031.71|2031.21|2032.71|2032.21|2031.71|2031.21|103
1646839900000|2022-03-09 15:31:40|2031.84|2031.34|2031.59|2031.09|2031.84|2031.34|2031.34|2030.84|62
1646839910000|2022-03-09 15:31:50|2031.46|2030.96|2031.96|2031.46|2031.96|2031.46|2031.09|2030.59|194
1646839920000|2022-03-09 15:32:00|2032.09|2031.59|2031.84|2031.34|2032.34|2031.84|2031.59|2031.09|98
1646839930000|2022-03-09 15:32:10|2031.96|2031.46|2032.34|2031.84|2032.59|2032.09|2031.96|2031.46|35
1646839940000|2022-03-09 15:32:20|2032.21|2031.71|2031.84|2031.34|2032.34|2031.84|2031.71|2031.21|60
1646839950000|2022-03-09 15:32:30|2031.96|2031.46|2032.09|2031.59|2032.09|2031.59|2031.84|2031.34|54
1646839960000|2022-03-09 15:32:40|2031.84|2031.34|2032.09|2031.59|2032.34|2031.84|2031.84|2031.34|44
1646839970000|2022-03-09 15:32:50|2031.96|2031.46|2032.59|2032.09|2032.59|2032.09|2031.96|2031.46|72
1646839980000|2022-03-09 15:33:00|2032.46|2031.96|2032.21|2031.71|2032.59|2032.09|2032.09|2031.59|78
1646839990000|2022-03-09 15:33:10|2032.09|2031.59|2031.84|2031.34|2032.34|2031.84|2031.84|2031.34|35
1646840000000|2022-03-09 15:33:20|2031.71|2031.21|2031.59|2031.09|2031.84|2031.34|2031.34|2030.84|63
1646840010000|2022-03-09 15:33:30|2031.84|2031.34|2032.46|2031.96|2032.59|2032.09|2031.71|2031.21|34
1646840020000|2022-03-09 15:33:40|2032.59|2032.09|2032.34|2031.84|2032.84|2032.34|2032.34|2031.84|17
1646840030000|2022-03-09 15:33:50|2032.09|2031.59|2031.46|2030.96|2032.09|2031.59|2031.34|2030.84|112
1646840040000|2022-03-09 15:34:00|2031.59|2031.09|2031.84|2031.34|2032.09|2031.59|2031.46|2030.96|42
1646840050000|2022-03-09 15:34:10|2031.96|2031.46|2031.09|2030.59|2031.96|2031.46|2030.84|2030.34|47
1646840060000|2022-03-09 15:34:20|2030.96|2030.46|2031.34|2030.84|2031.59|2031.09|2030.96|2030.46|48
1646840070000|2022-03-09 15:34:30|2031.59|2031.09|2032.34|2031.84|2032.34|2031.84|2031.34|2030.84|53
1646840080000|2022-03-09 15:34:40|2032.59|2032.09|2032.34|2031.84|2032.59|2032.09|2032.09|2031.59|65
1646840090000|2022-03-09 15:34:50|2032.09|2031.59|2032.34|2031.84|2032.34|2031.84|2031.84|2031.34|55
1646840100000|2022-03-09 15:35:00|2032.59|2032.09|2032.09|2031.59|2032.59|2032.09|2031.84|2031.34|42
1646840110000|2022-03-09 15:35:10|2032.21|2031.71|2031.34|2030.84|2032.34|2031.84|2031.34|2030.84|33
1646840120000|2022-03-09 15:35:20|2031.09|2030.59|2031.59|2031.09|2031.84|2031.34|2030.84|2030.34|86
1646840130000|2022-03-09 15:35:30|2031.84|2031.34|2031.59|2031.09|2032.09|2031.59|2031.59|2031.09|41
1646840140000|2022-03-09 15:35:40|2031.34|2030.84|2031.46|2030.96|2031.59|2031.09|2031.09|2030.59|18
1646840150000|2022-03-09 15:35:50|2031.59|2031.09|2033.09|2032.59|2033.09|2032.59|2031.59|2031.09|157
1646840160000|2022-03-09 15:36:00|2033.21|2032.71|2033.34|2032.84|2033.34|2032.84|2032.84|2032.34|91
1646840170000|2022-03-09 15:36:10|2033.09|2032.59|2034.34|2033.84|2034.34|2033.84|2032.84|2032.34|125
1646840180000|2022-03-09 15:36:20|2034.09|2033.59|2033.59|2033.09|2034.34|2033.84|2033.59|2033.09|151
1646840190000|2022-03-09 15:36:30|2033.46|2032.96|2032.09|2031.59|2033.46|2032.96|2032.09|2031.59|100
1646840200000|2022-03-09 15:36:40|2032.34|2031.84|2032.96|2032.46|2033.09|2032.59|2032.34|2031.84|98
1646840210000|2022-03-09 15:36:50|2033.09|2032.59|2033.96|2033.46|2034.21|2033.71|2032.84|2032.34|43
1646840220000|2022-03-09 15:37:00|2034.09|2033.59|2033.21|2032.71|2034.09|2033.59|2033.09|2032.59|63
1646840230000|2022-03-09 15:37:10|2033.34|2032.84|2033.09|2032.59|2033.34|2032.84|2032.84|2032.34|42
1646840240000|2022-03-09 15:37:20|2032.96|2032.46|2031.84|2031.34|2033.09|2032.59|2031.84|2031.34|88
1646840250000|2022-03-09 15:37:30|2031.96|2031.46|2032.84|2032.34|2032.84|2032.34|2031.96|2031.46|59
1646840260000|2022-03-09 15:37:40|2032.59|2032.09|2033.09|2032.59|2033.09|2032.59|2032.46|2031.96|56
1646840270000|2022-03-09 15:37:50|2033.34|2032.84|2033.84|2033.34|2034.09|2033.59|2033.09|2032.59|105
1646840280000|2022-03-09 15:38:00|2033.71|2033.21|2033.84|2033.34|2034.09|2033.59|2033.59|2033.09|60
1646840290000|2022-03-09 15:38:10|2033.59|2033.09|2033.09|2032.59|2033.59|2033.09|2032.84|2032.34|76
1646840300000|2022-03-09 15:38:20|2033.21|2032.71|2033.84|2033.34|2033.84|2033.34|2033.21|2032.71|42
1646840310000|2022-03-09 15:38:30|2033.71|2033.21|2032.59|2032.09|2033.84|2033.34|2032.59|2032.09|39
1646840320000|2022-03-09 15:38:40|2032.71|2032.21|2032.84|2032.34|2032.84|2032.34|2032.09|2031.59|52
1646840330000|2022-03-09 15:38:50|2033.09|2032.59|2033.09|2032.59|2033.09|2032.59|2032.84|2032.34|37
1646840340000|2022-03-09 15:39:00|2033.34|2032.84|2033.46|2032.96|2033.84|2033.34|2033.34|2032.84|38
1646840350000|2022-03-09 15:39:10|2033.34|2032.84|2033.21|2032.71|2033.34|2032.84|2032.96|2032.46|36
1646840360000|2022-03-09 15:39:20|2033.09|2032.59|2033.09|2032.59|2033.09|2032.59|2032.59|2032.09|82
1646840370000|2022-03-09 15:39:30|2033.21|2032.71|2033.09|2032.59|2033.34|2032.84|2033.09|2032.59|18
1646840380000|2022-03-09 15:39:40|2033.21|2032.71|2034.09|2033.59|2034.09|2033.59|2033.21|2032.71|69
1646840390000|2022-03-09 15:39:50|2033.96|2033.46|2034.84|2034.34|2034.84|2034.34|2033.84|2033.34|68
1646840400000|2022-03-09 15:40:00|2034.59|2034.09|2034.84|2034.34|2034.96|2034.46|2034.46|2033.96|66
1646840410000|2022-03-09 15:40:10|2034.59|2034.09|2034.09|2033.59|2034.84|2034.34|2034.09|2033.59|63
1646840420000|2022-03-09 15:40:20|2034.21|2033.71|2034.84|2034.34|2034.96|2034.46|2034.21|2033.71|63
1646840430000|2022-03-09 15:40:30|2034.59|2034.09|2035.34|2034.84|2035.34|2034.84|2034.59|2034.09|45
1646840440000|2022-03-09 15:40:40|2035.09|2034.59|2035.34|2034.84|2035.59|2035.09|2034.84|2034.34|86
1646840450000|2022-03-09 15:40:50|2035.09|2034.59|2035.21|2034.71|2035.46|2034.96|2035.09|2034.59|59
1646840460000|2022-03-09 15:41:00|2035.09|2034.59|2034.59|2034.09|2035.34|2034.84|2034.34|2033.84|52
1646840470000|2022-03-09 15:41:10|2034.46|2033.96|2034.59|2034.09|2034.59|2034.09|2034.34|2033.84|20
1646840480000|2022-03-09 15:41:20|2034.84|2034.34|2034.59|2034.09|2034.84|2034.34|2034.59|2034.09|43
1646840490000|2022-03-09 15:41:30|2034.34|2033.84|2033.46|2032.96|2034.34|2033.84|2033.34|2032.84|64
1646840500000|2022-03-09 15:41:40|2033.59|2033.09|2033.09|2032.59|2033.59|2033.09|2033.09|2032.59|47
1646840510000|2022-03-09 15:41:50|2033.34|2032.84|2033.84|2033.34|2033.84|2033.34|2032.59|2032.09|125
1646840520000|2022-03-09 15:42:00|2034.09|2033.59|2033.09|2032.59|2034.34|2033.84|2033.09|2032.59|79
1646840530000|2022-03-09 15:42:10|2032.84|2032.34|2032.59|2032.09|2032.84|2032.34|2032.59|2032.09|17
1646840540000|2022-03-09 15:42:20|2032.34|2031.84|2031.59|2031.09|2032.59|2032.09|2031.46|2030.96|112
1646840550000|2022-03-09 15:42:30|2031.84|2031.34|2031.96|2031.46|2032.34|2031.84|2031.59|2031.09|114
1646840560000|2022-03-09 15:42:40|2031.84|2031.34|2031.84|2031.34|2031.84|2031.34|2031.46|2030.96|53
1646840570000|2022-03-09 15:42:50|2032.59|2032.09|2032.34|2031.84|2032.84|2032.34|2032.09|2031.59|58
1646840580000|2022-03-09 15:43:00|2032.09|2031.59|2034.59|2034.09|2034.59|2034.09|2032.09|2031.59|87
1646840590000|2022-03-09 15:43:10|2034.46|2033.96|2033.34|2032.84|2034.46|2033.96|2033.09|2032.59|86
1646840600000|2022-03-09 15:43:20|2033.46|2032.96|2033.71|2033.21|2033.84|2033.34|2033.34|2032.84|67
1646840610000|2022-03-09 15:43:30|2033.59|2033.09|2033.34|2032.84|2033.84|2033.34|2033.34|2032.84|58
1646840620000|2022-03-09 15:43:40|2033.59|2033.09|2033.34|2032.84|2033.96|2033.46|2033.34|2032.84|31
1646840630000|2022-03-09 15:43:50|2033.46|2032.96|2032.84|2032.34|2033.59|2033.09|2032.59|2032.09|109
1646840640000|2022-03-09 15:44:00|2032.96|2032.46|2033.59|2033.09|2033.59|2033.09|2032.96|2032.46|57
1646840650000|2022-03-09 15:44:10|2033.46|2032.96|2033.34|2032.84|2033.84|2033.34|2032.84|2032.34|75
1646840660000|2022-03-09 15:44:20|2033.21|2032.71|2031.84|2031.34|2033.34|2032.84|2031.84|2031.34|39
1646840670000|2022-03-09 15:44:30|2031.96|2031.46|2032.34|2031.84|2032.84|2032.34|2031.96|2031.46|76
1646840680000|2022-03-09 15:44:40|2032.46|2031.96|2032.09|2031.59|2032.59|2032.09|2031.84|2031.34|72
1646840690000|2022-03-09 15:44:50|2031.84|2031.34|2032.34|2031.84|2032.34|2031.84|2031.34|2030.84|51
1646840700000|2022-03-09 15:45:00|2032.84|2032.34|2032.59|2032.09|2032.84|2032.34|2032.09|2031.59|122
1646840710000|2022-03-09 15:45:10|2032.84|2032.34|2032.71|2032.21|2032.84|2032.34|2032.34|2031.84|103
1646840720000|2022-03-09 15:45:20|2032.59|2032.09|2033.09|2032.59|2033.09|2032.59|2032.09|2031.59|115
1646840730000|2022-03-09 15:45:30|2033.21|2032.71|2034.34|2033.84|2034.34|2033.84|2033.21|2032.71|192
1646840740000|2022-03-09 15:45:40|2034.46|2033.96|2035.34|2034.84|2035.59|2035.09|2034.46|2033.96|144
1646840750000|2022-03-09 15:45:50|2035.59|2035.09|2035.09|2034.59|2035.59|2035.09|2034.96|2034.46|107
1646840760000|2022-03-09 15:46:00|2034.84|2034.34|2034.59|2034.09|2035.09|2034.59|2034.09|2033.59|105
1646840770000|2022-03-09 15:46:10|2034.46|2033.96|2034.84|2034.34|2035.09|2034.59|2034.34|2033.84|64
1646840780000|2022-03-09 15:46:20|2034.96|2034.46|2035.84|2035.34|2036.09|2035.59|2034.96|2034.46|87
1646840790000|2022-03-09 15:46:30|2036.09|2035.59|2036.09|2035.59|2036.34|2035.84|2035.84|2035.34|135
1646840800000|2022-03-09 15:46:40|2036.34|2035.84|2036.71|2036.21|2036.84|2036.34|2036.09|2035.59|196
1646840810000|2022-03-09 15:46:50|2036.59|2036.09|2036.09|2035.59|2036.84|2036.34|2035.84|2035.34|106
1646840820000|2022-03-09 15:47:00|2035.84|2035.34|2035.09|2034.59|2036.34|2035.84|2035.09|2034.59|143
1646840830000|2022-03-09 15:47:10|2034.84|2034.34|2035.09|2034.59|2035.34|2034.84|2034.84|2034.34|114
1646840840000|2022-03-09 15:47:20|2034.84|2034.34|2034.84|2034.34|2035.34|2034.84|2034.34|2033.84|106
1646840850000|2022-03-09 15:47:30|2035.09|2034.59|2034.09|2033.59|2035.09|2034.59|2033.59|2033.09|95
1646840860000|2022-03-09 15:47:40|2033.84|2033.34|2033.59|2033.09|2033.84|2033.34|2033.09|2032.59|105
1646840870000|2022-03-09 15:47:50|2033.84|2033.34|2034.09|2033.59|2034.09|2033.59|2033.34|2032.84|77
1646840880000|2022-03-09 15:48:00|2033.84|2033.34|2033.09|2032.59|2033.84|2033.34|2033.09|2032.59|107
1646840890000|2022-03-09 15:48:10|2033.21|2032.71|2033.21|2032.71|2033.59|2033.09|2033.09|2032.59|43
1646840900000|2022-03-09 15:48:20|2033.09|2032.59|2032.96|2032.46|2033.09|2032.59|2032.59|2032.09|74
1646840910000|2022-03-09 15:48:30|2033.09|2032.59|2032.34|2031.84|2033.09|2032.59|2032.34|2031.84|64
1646840920000|2022-03-09 15:48:40|2032.21|2031.71|2032.84|2032.34|2033.59|2033.09|2032.21|2031.71|93
1646840930000|2022-03-09 15:48:50|2032.96|2032.46|2033.84|2033.34|2034.09|2033.59|2032.84|2032.34|36
1646840940000|2022-03-09 15:49:00|2033.96|2033.46|2034.84|2034.34|2034.84|2034.34|2033.96|2033.46|45
1646840950000|2022-03-09 15:49:10|2034.71|2034.21|2034.34|2033.84|2034.84|2034.34|2034.34|2033.84|35
1646840960000|2022-03-09 15:49:20|2033.84|2033.34|2033.84|2033.34|2033.96|2033.46|2033.34|2032.84|99
1646840970000|2022-03-09 15:49:30|2033.71|2033.21|2033.84|2033.34|2033.84|2033.34|2033.34|2032.84|25
1646840980000|2022-03-09 15:49:40|2034.09|2033.59|2034.59|2034.09|2034.59|2034.09|2033.96|2033.46|34
1646840990000|2022-03-09 15:49:50|2034.34|2033.84|2035.34|2034.84|2035.34|2034.84|2033.59|2033.09|252
1646841000000|2022-03-09 15:50:00|2035.59|2035.09|2036.09|2035.59|2036.09|2035.59|2035.34|2034.84|132
1646841010000|2022-03-09 15:50:10|2035.96|2035.46|2036.09|2035.59|2036.34|2035.84|2035.84|2035.34|38
1646841020000|2022-03-09 15:50:20|2036.21|2035.71|2035.84|2035.34|2036.59|2036.09|2035.84|2035.34|51
1646841030000|2022-03-09 15:50:30|2036.09|2035.59|2035.84|2035.34|2036.59|2036.09|2035.84|2035.34|76
1646841040000|2022-03-09 15:50:40|2036.21|2035.71|2036.34|2035.84|2037.09|2036.59|2036.21|2035.71|229
1646841050000|2022-03-09 15:50:50|2036.46|2035.96|2036.34|2035.84|2036.59|2036.09|2035.96|2035.46|45
1646841060000|2022-03-09 15:51:00|2036.21|2035.71|2035.71|2035.21|2036.34|2035.84|2035.59|2035.09|47
1646841070000|2022-03-09 15:51:10|2035.59|2035.09|2035.59|2035.09|2036.09|2035.59|2035.59|2035.09|36
1646841080000|2022-03-09 15:51:20|2035.71|2035.21|2036.09|2035.59|2036.59|2036.09|2035.71|2035.21|103
1646841090000|2022-03-09 15:51:30|2035.96|2035.46|2036.09|2035.59|2036.34|2035.84|2035.71|2035.21|29
1646841100000|2022-03-09 15:51:40|2035.84|2035.34|2035.96|2035.46|2036.34|2035.84|2035.84|2035.34|35
1646841110000|2022-03-09 15:51:50|2035.84|2035.34|2035.59|2035.09|2035.84|2035.34|2035.34|2034.84|91
1646841120000|2022-03-09 15:52:00|2035.71|2035.21|2037.09|2036.59|2037.09|2036.59|2035.71|2035.21|264
1646841130000|2022-03-09 15:52:10|2037.21|2036.71|2037.34|2036.84|2037.84|2037.34|2037.09|2036.59|50
1646841140000|2022-03-09 15:52:20|2037.09|2036.59|2037.34|2036.84|2037.34|2036.84|2036.84|2036.34|69
1646841150000|2022-03-09 15:52:30|2037.09|2036.59|2037.09|2036.59|2037.34|2036.84|2036.59|2036.09|146
1646841160000|2022-03-09 15:52:40|2037.21|2036.71|2037.84|2037.34|2037.84|2037.34|2037.21|2036.71|88
1646841170000|2022-03-09 15:52:50|2038.09|2037.59|2038.09|2037.59|2038.09|2037.59|2037.84|2037.34|45
1646841180000|2022-03-09 15:53:00|2037.84|2037.34|2038.21|2037.71|2038.34|2037.84|2037.84|2037.34|67
1646841190000|2022-03-09 15:53:10|2038.34|2037.84|2038.84|2038.34|2038.84|2038.34|2038.09|2037.59|99
1646841200000|2022-03-09 15:53:20|2038.96|2038.46|2038.84|2038.34|2039.21|2038.71|2038.84|2038.34|62
1646841210000|2022-03-09 15:53:30|2038.96|2038.46|2038.84|2038.34|2039.09|2038.59|2038.59|2038.09|137
1646841220000|2022-03-09 15:53:40|2038.96|2038.46|2038.59|2038.09|2038.96|2038.46|2038.59|2038.09|79
1646841230000|2022-03-09 15:53:50|2038.34|2037.84|2036.84|2036.34|2038.34|2037.84|2036.84|2036.34|44
1646841240000|2022-03-09 15:54:00|2037.09|2036.59|2035.84|2035.34|2037.09|2036.59|2035.84|2035.34|125
1646841250000|2022-03-09 15:54:10|2035.96|2035.46|2035.59|2035.09|2036.34|2035.84|2035.46|2034.96|61
1646841260000|2022-03-09 15:54:20|2035.46|2034.96|2035.59|2035.09|2035.59|2035.09|2034.84|2034.34|130
1646841270000|2022-03-09 15:54:30|2035.46|2034.96|2035.59|2035.09|2035.84|2035.34|2035.34|2034.84|140
1646841280000|2022-03-09 15:54:40|2035.71|2035.21|2035.46|2034.96|2035.84|2035.34|2035.09|2034.59|54
1646841290000|2022-03-09 15:54:50|2035.59|2035.09|2035.09|2034.59|2036.09|2035.59|2035.09|2034.59|59
1646841300000|2022-03-09 15:55:00|2034.84|2034.34|2036.09|2035.59|2036.34|2035.84|2034.09|2033.59|134
1646841310000|2022-03-09 15:55:10|2036.21|2035.71|2036.46|2035.96|2036.59|2036.09|2036.09|2035.59|50
1646841320000|2022-03-09 15:55:20|2036.34|2035.84|2035.84|2035.34|2036.34|2035.84|2035.46|2034.96|82
1646841330000|2022-03-09 15:55:30|2036.09|2035.59|2035.84|2035.34|2036.09|2035.59|2035.84|2035.34|40
1646841340000|2022-03-09 15:55:40|2035.59|2035.09|2036.59|2036.09|2036.59|2036.09|2035.59|2035.09|100
1646841350000|2022-03-09 15:55:50|2036.34|2035.84|2037.09|2036.59|2037.59|2037.09|2036.34|2035.84|85
1646841360000|2022-03-09 15:56:00|2036.84|2036.34|2036.96|2036.46|2037.34|2036.84|2036.71|2036.21|112
1646841370000|2022-03-09 15:56:10|2037.09|2036.59|2036.84|2036.34|2037.34|2036.84|2036.59|2036.09|37
1646841380000|2022-03-09 15:56:20|2037.34|2036.84|2037.59|2037.09|2037.71|2037.21|2037.09|2036.59|82
1646841390000|2022-03-09 15:56:30|2037.34|2036.84|2037.84|2037.34|2037.96|2037.46|2037.09|2036.59|74
1646841400000|2022-03-09 15:56:40|2037.59|2037.09|2037.34|2036.84|2037.59|2037.09|2037.09|2036.59|35
1646841410000|2022-03-09 15:56:50|2037.21|2036.71|2037.59|2037.09|2037.71|2037.21|2037.09|2036.59|51
1646841420000|2022-03-09 15:57:00|2037.84|2037.34|2037.59|2037.09|2037.84|2037.34|2037.34|2036.84|41
1646841430000|2022-03-09 15:57:10|2037.46|2036.96|2037.59|2037.09|2037.59|2037.09|2036.59|2036.09|104
1646841440000|2022-03-09 15:57:20|2037.71|2037.21|2038.09|2037.59|2038.09|2037.59|2037.34|2036.84|43
1646841450000|2022-03-09 15:57:30|2037.96|2037.46|2038.21|2037.71|2038.34|2037.84|2037.59|2037.09|43
1646841460000|2022-03-09 15:57:40|2038.34|2037.84|2038.96|2038.46|2039.09|2038.59|2038.34|2037.84|53
1646841470000|2022-03-09 15:57:50|2038.84|2038.34|2039.34|2038.84|2039.46|2038.96|2038.84|2038.34|126
1646841480000|2022-03-09 15:58:00|2039.21|2038.71|2039.59|2039.09|2039.84|2039.34|2039.09|2038.59|149
1646841490000|2022-03-09 15:58:10|2039.46|2038.96|2039.84|2039.34|2040.21|2039.71|2039.34|2038.84|57
1646841500000|2022-03-09 15:58:20|2039.71|2039.21|2039.59|2039.09|2040.09|2039.59|2039.59|2039.09|110
1646841510000|2022-03-09 15:58:30|2039.84|2039.34|2040.21|2039.71|2040.34|2039.84|2039.71|2039.21|36
1646841520000|2022-03-09 15:58:40|2040.34|2039.84|2040.59|2040.09|2040.59|2040.09|2040.21|2039.71|76
1646841530000|2022-03-09 15:58:50|2040.71|2040.21|2040.84|2040.34|2040.84|2040.34|2040.59|2040.09|115
1646841540000|2022-03-09 15:59:00|2040.59|2040.09|2040.84|2040.34|2040.96|2040.46|2040.59|2040.09|91
1646841550000|2022-03-09 15:59:10|2040.59|2040.09|2040.84|2040.34|2040.96|2040.46|2040.34|2039.84|107
1646841560000|2022-03-09 15:59:20|2041.09|2040.59|2041.46|2040.96|2041.46|2040.96|2041.09|2040.59|159
1646841570000|2022-03-09 15:59:30|2041.59|2041.09|2041.09|2040.59|2041.71|2041.21|2041.09|2040.59|139
1646841580000|2022-03-09 15:59:40|2041.21|2040.71|2041.09|2040.59|2041.34|2040.84|2041.09|2040.59|137
1646841590000|2022-03-09 15:59:50|2041.21|2040.71|2041.34|2040.84|2041.34|2040.84|2041.21|2040.71|82
1646841600000|2022-03-09 16:00:00|2041.21|2040.71|2041.71|2041.21|2042.09|2041.59|2041.21|2040.71|154
1646841610000|2022-03-09 16:00:10|2041.59|2041.09|2041.59|2041.09|2041.84|2041.34|2041.59|2041.09|98
1646841620000|2022-03-09 16:00:20|2041.71|2041.21|2041.59|2041.09|2042.09|2041.59|2041.59|2041.09|101
1646841630000|2022-03-09 16:00:30|2041.34|2040.84|2041.71|2041.21|2041.84|2041.34|2041.21|2040.71|150
1646841640000|2022-03-09 16:00:40|2041.84|2041.34|2041.59|2041.09|2041.84|2041.34|2041.21|2040.71|53
1646841650000|2022-03-09 16:00:50|2041.34|2040.84|2040.59|2040.09|2041.34|2040.84|2040.09|2039.59|129
1646841660000|2022-03-09 16:01:00|2040.46|2039.96|2040.09|2039.59|2040.46|2039.96|2040.09|2039.59|74
1646841670000|2022-03-09 16:01:10|2040.21|2039.71|2038.59|2038.09|2040.34|2039.84|2038.59|2038.09|118
1646841680000|2022-03-09 16:01:20|2038.34|2037.84|2038.34|2037.84|2038.59|2038.09|2037.84|2037.34|91
1646841690000|2022-03-09 16:01:30|2038.46|2037.96|2038.21|2037.71|2038.46|2037.96|2037.84|2037.34|108
1646841700000|2022-03-09 16:01:40|2038.09|2037.59|2037.96|2037.46|2038.09|2037.59|2037.59|2037.09|66
1646841710000|2022-03-09 16:01:50|2037.84|2037.34|2037.09|2036.59|2038.09|2037.59|2037.09|2036.59|86
1646841720000|2022-03-09 16:02:00|2036.96|2036.46|2037.21|2036.71|2037.34|2036.84|2036.96|2036.46|59
1646841730000|2022-03-09 16:02:10|2037.34|2036.84|2037.59|2037.09|2037.84|2037.34|2037.09|2036.59|71
1646841740000|2022-03-09 16:02:20|2037.84|2037.34|2037.84|2037.34|2038.09|2037.59|2037.59|2037.09|45
1646841750000|2022-03-09 16:02:30|2037.59|2037.09|2037.34|2036.84|2037.71|2037.21|2037.34|2036.84|37
1646841760000|2022-03-09 16:02:40|2037.46|2036.96|2037.34|2036.84|2037.59|2037.09|2037.21|2036.71|58
1646841770000|2022-03-09 16:02:50|2037.21|2036.71|2036.84|2036.34|2037.21|2036.71|2036.34|2035.84|83
1646841780000|2022-03-09 16:03:00|2036.96|2036.46|2038.34|2037.84|2038.46|2037.96|2036.96|2036.46|36
1646841790000|2022-03-09 16:03:10|2038.46|2037.96|2037.59|2037.09|2038.71|2038.21|2037.59|2037.09|32
1646841800000|2022-03-09 16:03:20|2037.46|2036.96|2037.34|2036.84|2037.59|2037.09|2037.09|2036.59|95
1646841810000|2022-03-09 16:03:30|2037.09|2036.59|2037.09|2036.59|2037.34|2036.84|2037.09|2036.59|11
1646841820000|2022-03-09 16:03:40|2036.84|2036.34|2037.09|2036.59|2037.09|2036.59|2036.59|2036.09|55
1646841830000|2022-03-09 16:03:50|2037.34|2036.84|2037.09|2036.59|2037.84|2037.34|2037.09|2036.59|51
1646841840000|2022-03-09 16:04:00|2036.96|2036.46|2036.34|2035.84|2036.96|2036.46|2036.34|2035.84|69
1646841850000|2022-03-09 16:04:10|2036.46|2035.96|2036.34|2035.84|2036.84|2036.34|2035.84|2035.34|89
1646841860000|2022-03-09 16:04:20|2036.59|2036.09|2036.09|2035.59|2036.59|2036.09|2036.09|2035.59|32
1646841870000|2022-03-09 16:04:30|2036.21|2035.71|2035.09|2034.59|2036.34|2035.84|2035.09|2034.59|52
1646841880000|2022-03-09 16:04:40|2035.21|2034.71|2035.34|2034.84|2035.71|2035.21|2035.21|2034.71|67
1646841890000|2022-03-09 16:04:50|2035.21|2034.71|2035.34|2034.84|2035.34|2034.84|2034.96|2034.46|49
1646841900000|2022-03-09 16:05:00|2035.59|2035.09|2036.34|2035.84|2036.59|2036.09|2035.59|2035.09|77
1646841910000|2022-03-09 16:05:10|2036.21|2035.71|2036.71|2036.21|2036.84|2036.34|2036.09|2035.59|49
1646841920000|2022-03-09 16:05:20|2036.84|2036.34|2036.59|2036.09|2036.84|2036.34|2036.34|2035.84|45
1646841930000|2022-03-09 16:05:30|2036.71|2036.21|2036.84|2036.34|2036.96|2036.46|2036.59|2036.09|39
1646841940000|2022-03-09 16:05:40|2037.09|2036.59|2037.96|2037.46|2037.96|2037.46|2037.09|2036.59|114
1646841950000|2022-03-09 16:05:50|2038.09|2037.59|2037.96|2037.46|2038.59|2038.09|2037.84|2037.34|97
1646841960000|2022-03-09 16:06:00|2037.84|2037.34|2038.34|2037.84|2038.34|2037.84|2037.59|2037.09|59
1646841970000|2022-03-09 16:06:10|2038.09|2037.59|2037.59|2037.09|2038.09|2037.59|2037.59|2037.09|41
1646841980000|2022-03-09 16:06:20|2037.71|2037.21|2037.84|2037.34|2038.34|2037.84|2037.71|2037.21|39
1646841990000|2022-03-09 16:06:30|2038.09|2037.59|2038.59|2038.09|2038.59|2038.09|2038.09|2037.59|64
1646842000000|2022-03-09 16:06:40|2038.71|2038.21|2039.09|2038.59|2039.09|2038.59|2038.59|2038.09|39
1646842010000|2022-03-09 16:06:50|2039.34|2038.84|2039.34|2038.84|2039.71|2039.21|2039.21|2038.71|70
1646842020000|2022-03-09 16:07:00|2039.46|2038.96|2037.84|2037.34|2039.46|2038.96|2037.84|2037.34|93
1646842030000|2022-03-09 16:07:10|2038.09|2037.59|2037.34|2036.84|2038.09|2037.59|2037.34|2036.84|48
1646842040000|2022-03-09 16:07:20|2037.21|2036.71|2037.59|2037.09|2037.59|2037.09|2037.09|2036.59|74
1646842050000|2022-03-09 16:07:30|2037.71|2037.21|2037.84|2037.34|2037.84|2037.34|2037.59|2037.09|39
1646842060000|2022-03-09 16:07:40|2038.09|2037.59|2038.59|2038.09|2038.59|2038.09|2037.84|2037.34|82
1646842070000|2022-03-09 16:07:50|2038.46|2037.96|2039.09|2038.59|2039.09|2038.59|2038.34|2037.84|36
1646842080000|2022-03-09 16:08:00|2039.21|2038.71|2038.84|2038.34|2039.34|2038.84|2038.84|2038.34|54
1646842090000|2022-03-09 16:08:10|2038.96|2038.46|2038.34|2037.84|2039.09|2038.59|2038.09|2037.59|56
1646842100000|2022-03-09 16:08:20|2038.46|2037.96|2037.84|2037.34|2038.59|2038.09|2037.84|2037.34|47
1646842110000|2022-03-09 16:08:30|2038.34|2037.84|2038.09|2037.59|2038.34|2037.84|2038.09|2037.59|99
1646842120000|2022-03-09 16:08:40|2037.84|2037.34|2038.46|2037.96|2038.46|2037.96|2037.84|2037.34|52
1646842130000|2022-03-09 16:08:50|2038.59|2038.09|2038.09|2037.59|2038.84|2038.34|2037.96|2037.46|29
1646842140000|2022-03-09 16:09:00|2037.96|2037.46|2037.21|2036.71|2038.09|2037.59|2037.21|2036.71|109
1646842150000|2022-03-09 16:09:10|2037.09|2036.59|2036.59|2036.09|2037.34|2036.84|2036.59|2036.09|77
1646842160000|2022-03-09 16:09:20|2036.71|2036.21|2036.34|2035.84|2036.84|2036.34|2035.84|2035.34|139
1646842170000|2022-03-09 16:09:30|2036.59|2036.09|2036.09|2035.59|2036.59|2036.09|2036.09|2035.59|39
1646842180000|2022-03-09 16:09:40|2035.84|2035.34|2036.09|2035.59|2036.46|2035.96|2035.84|2035.34|105
1646842190000|2022-03-09 16:09:50|2036.34|2035.84|2036.09|2035.59|2036.34|2035.84|2036.09|2035.59|98
1646842200000|2022-03-09 16:10:00|2035.96|2035.46|2036.09|2035.59|2036.46|2035.96|2035.84|2035.34|146
1646842210000|2022-03-09 16:10:10|2035.84|2035.34|2034.84|2034.34|2035.84|2035.34|2034.59|2034.09|168
1646842220000|2022-03-09 16:10:20|2034.96|2034.46|2034.84|2034.34|2035.34|2034.84|2034.59|2034.09|101
1646842230000|2022-03-09 16:10:30|2034.96|2034.46|2034.84|2034.34|2035.34|2034.84|2034.84|2034.34|38
1646842240000|2022-03-09 16:10:40|2034.59|2034.09|2034.59|2034.09|2034.84|2034.34|2034.34|2033.84|73
1646842250000|2022-03-09 16:10:50|2034.84|2034.34|2035.09|2034.59|2035.34|2034.84|2034.59|2034.09|105
1646842260000|2022-03-09 16:11:00|2034.84|2034.34|2033.34|2032.84|2034.84|2034.34|2033.34|2032.84|117
1646842270000|2022-03-09 16:11:10|2033.46|2032.96|2033.34|2032.84|2033.84|2033.34|2033.21|2032.71|162
1646842280000|2022-03-09 16:11:20|2033.09|2032.59|2033.34|2032.84|2033.34|2032.84|2033.09|2032.59|28
1646842290000|2022-03-09 16:11:30|2033.09|2032.59|2033.09|2032.59|2033.34|2032.84|2033.09|2032.59|143
1646842300000|2022-03-09 16:11:40|2033.34|2032.84|2033.84|2033.34|2033.84|2033.34|2032.84|2032.34|180
1646842310000|2022-03-09 16:11:50|2033.71|2033.21|2033.34|2032.84|2033.71|2033.21|2033.09|2032.59|58
1646842320000|2022-03-09 16:12:00|2033.59|2033.09|2033.34|2032.84|2033.59|2033.09|2032.71|2032.21|133
1646842330000|2022-03-09 16:12:10|2033.84|2033.34|2033.09|2032.59|2033.84|2033.34|2032.84|2032.34|338
1646842340000|2022-03-09 16:12:20|2033.34|2032.84|2033.09|2032.59|2033.59|2033.09|2033.09|2032.59|106
1646842350000|2022-03-09 16:12:30|2033.21|2032.71|2032.34|2031.84|2033.34|2032.84|2032.34|2031.84|110
1646842360000|2022-03-09 16:12:40|2032.09|2031.59|2032.09|2031.59|2032.59|2032.09|2032.09|2031.59|79
1646842370000|2022-03-09 16:12:50|2031.84|2031.34|2032.59|2032.09|2032.71|2032.21|2031.84|2031.34|85
1646842380000|2022-03-09 16:13:00|2032.46|2031.96|2032.09|2031.59|2032.84|2032.34|2031.84|2031.34|139
1646842390000|2022-03-09 16:13:10|2032.21|2031.71|2032.46|2031.96|2032.59|2032.09|2032.09|2031.59|49
1646842400000|2022-03-09 16:13:20|2032.59|2032.09|2032.84|2032.34|2033.09|2032.59|2032.59|2032.09|60
1646842410000|2022-03-09 16:13:30|2033.09|2032.59|2033.59|2033.09|2033.59|2033.09|2033.09|2032.59|39
1646842420000|2022-03-09 16:13:40|2033.84|2033.34|2033.34|2032.84|2033.84|2033.34|2033.09|2032.59|80
1646842430000|2022-03-09 16:13:50|2033.46|2032.96|2033.34|2032.84|2033.59|2033.09|2033.34|2032.84|28
1646842440000|2022-03-09 16:14:00|2033.21|2032.71|2033.09|2032.59|2033.21|2032.71|2032.84|2032.34|95
1646842450000|2022-03-09 16:14:10|2033.34|2032.84|2032.84|2032.34|2033.34|2032.84|2032.59|2032.09|90
1646842460000|2022-03-09 16:14:20|2033.09|2032.59|2034.09|2033.59|2034.09|2033.59|2033.09|2032.59|75
1646842470000|2022-03-09 16:14:30|2034.34|2033.84|2033.84|2033.34|2034.84|2034.34|2033.84|2033.34|46
1646842480000|2022-03-09 16:14:40|2033.59|2033.09|2032.34|2031.84|2033.59|2033.09|2032.34|2031.84|41
1646842490000|2022-03-09 16:14:50|2032.46|2031.96|2032.84|2032.34|2033.09|2032.59|2032.34|2031.84|105
1646842500000|2022-03-09 16:15:00|2032.59|2032.09|2031.59|2031.09|2032.59|2032.09|2031.59|2031.09|201
1646842510000|2022-03-09 16:15:10|2031.71|2031.21|2031.34|2030.84|2031.71|2031.21|2031.09|2030.59|159
1646842520000|2022-03-09 16:15:20|2031.46|2030.96|2031.09|2030.59|2031.84|2031.34|2031.09|2030.59|237
1646842530000|2022-03-09 16:15:30|2030.84|2030.34|2031.34|2030.84|2031.59|2031.09|2030.84|2030.34|109
1646842540000|2022-03-09 16:15:40|2031.21|2030.71|2030.84|2030.34|2031.21|2030.71|2030.71|2030.21|97
1646842550000|2022-03-09 16:15:50|2031.09|2030.59|2031.09|2030.59|2031.34|2030.84|2031.09|2030.59|100
1646842560000|2022-03-09 16:16:00|2031.34|2030.84|2031.34|2030.84|2031.71|2031.21|2031.09|2030.59|99
1646842570000|2022-03-09 16:16:10|2031.46|2030.96|2031.34|2030.84|2031.84|2031.34|2031.34|2030.84|72
1646842580000|2022-03-09 16:16:20|2031.09|2030.59|2030.96|2030.46|2031.34|2030.84|2030.84|2030.34|48
1646842590000|2022-03-09 16:16:30|2030.84|2030.34|2030.96|2030.46|2031.59|2031.09|2030.84|2030.34|121
1646842600000|2022-03-09 16:16:40|2031.09|2030.59|2031.59|2031.09|2031.84|2031.34|2031.09|2030.59|100
1646842610000|2022-03-09 16:16:50|2031.71|2031.21|2031.59|2031.09|2031.84|2031.34|2031.59|2031.09|49
1646842620000|2022-03-09 16:17:00|2031.71|2031.21|2032.09|2031.59|2032.09|2031.59|2031.34|2030.84|167
1646842630000|2022-03-09 16:17:10|2032.21|2031.71|2031.84|2031.34|2032.34|2031.84|2031.59|2031.09|128
1646842640000|2022-03-09 16:17:20|2032.09|2031.59|2033.96|2033.46|2033.96|2033.46|2032.09|2031.59|127
1646842650000|2022-03-09 16:17:30|2033.84|2033.34|2034.09|2033.59|2034.34|2033.84|2033.84|2033.34|53
1646842660000|2022-03-09 16:17:40|2033.84|2033.34|2034.09|2033.59|2034.09|2033.59|2033.84|2033.34|61
1646842670000|2022-03-09 16:17:50|2034.21|2033.71|2034.09|2033.59|2034.59|2034.09|2034.09|2033.59|139
1646842680000|2022-03-09 16:18:00|2033.96|2033.46|2034.84|2034.34|2035.34|2034.84|2033.59|2033.09|224
1646842690000|2022-03-09 16:18:10|2034.96|2034.46|2034.84|2034.34|2035.09|2034.59|2034.59|2034.09|135
1646842700000|2022-03-09 16:18:20|2035.09|2034.59|2035.09|2034.59|2035.09|2034.59|2034.84|2034.34|135
1646842710000|2022-03-09 16:18:30|2035.34|2034.84|2035.84|2035.34|2036.34|2035.84|2035.34|2034.84|160
1646842720000|2022-03-09 16:18:40|2035.71|2035.21|2036.09|2035.59|2036.59|2036.09|2035.59|2035.09|107
1646842730000|2022-03-09 16:18:50|2036.21|2035.71|2036.84|2036.34|2036.96|2036.46|2036.21|2035.71|139
1646842740000|2022-03-09 16:19:00|2036.59|2036.09|2036.84|2036.34|2036.84|2036.34|2036.09|2035.59|99
1646842750000|2022-03-09 16:19:10|2037.09|2036.59|2037.09|2036.59|2037.09|2036.59|2036.59|2036.09|166
1646842760000|2022-03-09 16:19:20|2037.21|2036.71|2038.09|2037.59|2038.09|2037.59|2037.21|2036.71|186
1646842770000|2022-03-09 16:19:30|2037.84|2037.34|2037.34|2036.84|2038.21|2037.71|2037.34|2036.84|201
1646842780000|2022-03-09 16:19:40|2037.46|2036.96|2037.84|2037.34|2038.34|2037.84|2037.34|2036.84|283
1646842790000|2022-03-09 16:19:50|2037.59|2037.09|2038.59|2038.09|2038.59|2038.09|2037.59|2037.09|283
1646842800000|2022-03-09 16:20:00|2038.71|2038.21|2038.96|2038.46|2039.09|2038.59|2038.71|2038.21|189
1646842810000|2022-03-09 16:20:10|2039.09|2038.59|2038.84|2038.34|2039.34|2038.84|2038.59|2038.09|188
1646842820000|2022-03-09 16:20:20|2038.59|2038.09|2038.59|2038.09|2038.84|2038.34|2038.34|2037.84|200
1646842830000|2022-03-09 16:20:30|2038.84|2038.34|2038.59|2038.09|2038.84|2038.34|2038.34|2037.84|73
1646842840000|2022-03-09 16:20:40|2038.46|2037.96|2037.71|2037.21|2038.59|2038.09|2037.71|2037.21|195
1646842850000|2022-03-09 16:20:50|2037.84|2037.34|2037.59|2037.09|2037.84|2037.34|2037.59|2037.09|149
1646842860000|2022-03-09 16:21:00|2037.46|2036.96|2036.34|2035.84|2037.46|2036.96|2036.34|2035.84|153
1646842870000|2022-03-09 16:21:10|2036.59|2036.09|2036.59|2036.09|2036.59|2036.09|2036.34|2035.84|138
1646842880000|2022-03-09 16:21:20|2036.84|2036.34|2036.71|2036.21|2036.84|2036.34|2036.34|2035.84|75
1646842890000|2022-03-09 16:21:30|2036.84|2036.34|2036.34|2035.84|2036.84|2036.34|2036.34|2035.84|80
1646842900000|2022-03-09 16:21:40|2036.21|2035.71|2036.09|2035.59|2036.34|2035.84|2035.84|2035.34|84
1646842910000|2022-03-09 16:21:50|2036.34|2035.84|2035.59|2035.09|2036.34|2035.84|2035.34|2034.84|156
1646842920000|2022-03-09 16:22:00|2035.46|2034.96|2035.59|2035.09|2035.59|2035.09|2035.09|2034.59|179
1646842930000|2022-03-09 16:22:10|2035.84|2035.34|2035.59|2035.09|2035.96|2035.46|2035.59|2035.09|61
1646842940000|2022-03-09 16:22:20|2035.46|2034.96|2035.09|2034.59|2035.59|2035.09|2034.84|2034.34|210
1646842950000|2022-03-09 16:22:30|2035.34|2034.84|2035.09|2034.59|2035.34|2034.84|2034.84|2034.34|93
1646842960000|2022-03-09 16:22:40|2034.96|2034.46|2034.84|2034.34|2035.21|2034.71|2034.84|2034.34|64
1646842970000|2022-03-09 16:22:50|2034.71|2034.21|2035.09|2034.59|2035.09|2034.59|2034.59|2034.09|85
1646842980000|2022-03-09 16:23:00|2034.96|2034.46|2035.84|2035.34|2035.84|2035.34|2034.59|2034.09|112
1646842990000|2022-03-09 16:23:10|2036.09|2035.59|2036.34|2035.84|2036.59|2036.09|2036.09|2035.59|124
1646843000000|2022-03-09 16:23:20|2036.59|2036.09|2036.71|2036.21|2036.71|2036.21|2036.21|2035.71|133
1646843010000|2022-03-09 16:23:30|2036.84|2036.34|2037.59|2037.09|2038.34|2037.84|2036.84|2036.34|142
1646843020000|2022-03-09 16:23:40|2037.46|2036.96|2037.71|2037.21|2037.84|2037.34|2037.46|2036.96|118
1646843030000|2022-03-09 16:23:50|2037.59|2037.09|2038.21|2037.71|2038.21|2037.71|2037.59|2037.09|85
1646843040000|2022-03-09 16:24:00|2038.34|2037.84|2036.84|2036.34|2038.34|2037.84|2036.84|2036.34|189
1646843050000|2022-03-09 16:24:10|2037.21|2036.71|2036.34|2035.84|2037.21|2036.71|2036.34|2035.84|211
1646843060000|2022-03-09 16:24:20|2036.46|2035.96|2036.21|2035.71|2036.59|2036.09|2036.21|2035.71|157
1646843070000|2022-03-09 16:24:30|2036.34|2035.84|2036.46|2035.96|2036.59|2036.09|2036.34|2035.84|120
1646843080000|2022-03-09 16:24:40|2036.59|2036.09|2035.96|2035.46|2036.59|2036.09|2035.96|2035.46|168
1646843090000|2022-03-09 16:24:50|2036.09|2035.59|2035.94|2034.44|2037.71|2037.21|2035.94|2034.44|439
1646843100000|2022-03-09 16:25:00|2036.33|2034.83|2035.38|2033.88|2036.72|2035.22|2035.13|2033.63|5
1646843110000|2022-03-09 16:25:10|2035.25|2033.75|2035.92|2034.42|2035.93|2034.43|2035.12|2033.62|0
1646843120000|2022-03-09 16:25:20|2036.05|2034.55|2036.97|2035.47|2036.97|2035.47|2036.05|2034.55|0
1646843130000|2022-03-09 16:25:30|2037.23|2035.73|2037.11|2035.61|2037.24|2035.74|2036.44|2034.94|0
1646843140000|2022-03-09 16:25:40|2036.98|2035.48|2037.2|2035.7|2037.5|2036|2036.92|2035.42|0
1646843150000|2022-03-09 16:25:50|2037.33|2035.83|2036.66|2035.16|2037.33|2035.83|2036.52|2035.02|0
1646843160000|2022-03-09 16:26:00|2036.79|2035.29|2037.72|2036.22|2037.73|2036.23|2036.66|2035.16|0
1646843170000|2022-03-09 16:26:10|2037.98|2036.48|2037.72|2036.22|2037.99|2036.49|2037.72|2036.22|0
1646843180000|2022-03-09 16:26:20|2037.71|2036.21|2037.7|2036.2|2037.71|2036.21|2036.91|2035.41|0
1646843190000|2022-03-09 16:26:30|2037.71|2036.21|2037.44|2035.94|2038.24|2036.74|2037.44|2035.94|0
1646843200000|2022-03-09 16:26:40|2037.45|2035.95|2038.5|2037|2038.63|2037.13|2037.19|2035.69|0
1646843210000|2022-03-09 16:26:50|2038.24|2036.74|2037.43|2035.93|2038.5|2037|2037.17|2035.67|0
1646843220000|2022-03-09 16:27:00|2037.44|2035.94|2038.22|2036.72|2038.23|2036.73|2037.43|2035.93|0
1646843230000|2022-03-09 16:27:10|2038.35|2036.85|2039.28|2037.78|2039.41|2037.91|2038.35|2036.85|0
1646843240000|2022-03-09 16:27:20|2039.27|2037.77|2039.64|2038.14|2039.78|2038.28|2039.24|2037.74|0
1646843250000|2022-03-09 16:27:30|2039.51|2038.01|2040.12|2038.62|2040.65|2039.15|2039.1|2037.6|0
1646843260000|2022-03-09 16:27:40|2040.13|2038.63|2040.71|2039.21|2040.71|2039.21|2040.05|2038.55|0
1646843270000|2022-03-09 16:27:50|2040.72|2039.22|2040.39|2038.89|2040.72|2039.22|2040.19|2038.69|3868
1646843280000|2022-03-09 16:28:00|2040.52|2039.02|2038.81|2037.31|2040.52|2039.02|2038.55|2037.05|0
1646843290000|2022-03-09 16:28:10|2038.89|2037.39|2038.03|2036.53|2038.89|2037.39|2038.03|2036.53|0
1646843300000|2022-03-09 16:28:20|2037.77|2036.27|2038.03|2036.53|2038.04|2036.54|2037.23|2035.73|0
1646843310000|2022-03-09 16:28:30|2038.04|2036.54|2037.8|2036.3|2038.57|2037.07|2037.53|2036.03|0
1646843320000|2022-03-09 16:28:40|2037.54|2036.04|2038.12|2036.62|2038.12|2036.62|2037.14|2035.64|0
1646843330000|2022-03-09 16:28:50|2038.11|2036.61|2039.47|2037.97|2039.48|2037.98|2037.85|2036.35|0
1646843340000|2022-03-09 16:29:00|2039.21|2037.71|2040.79|2039.29|2040.79|2039.29|2038.94|2037.44|0
1646843350000|2022-03-09 16:29:10|2040.66|2039.16|2041.04|2039.54|2041.05|2039.55|2040.52|2039.02|0
1646843360000|2022-03-09 16:29:20|2040.26|2038.76|2040.52|2039.02|2041.04|2039.54|2040.25|2038.75|0
1646843370000|2022-03-09 16:29:30|2040.51|2039.01|2041.2|2039.7|2041.21|2039.71|2040.25|2038.75|0
1646843380000|2022-03-09 16:29:40|2040.95|2039.45|2040.14|2038.64|2040.95|2039.45|2040.13|2038.63|0
1646843390000|2022-03-09 16:29:50|2040.13|2038.63|2039.35|2037.85|2040.13|2038.63|2039.08|2037.58|0
1646843400000|2022-03-09 16:30:00|2039.36|2037.86|2038.07|2036.57|2039.36|2037.86|2038.05|2036.55|90
1646843410000|2022-03-09 16:30:10|2037.94|2036.44|2040.54|2039.14|2041.41|2040.01|2037.81|2036.31|70
1646843420000|2022-03-09 16:30:20|2040.41|2039.01|2039.79|2038.39|2040.41|2039.01|2039.41|2038.01|88
1646843430000|2022-03-09 16:30:30|2040.16|2038.76|2040.16|2038.76|2040.66|2039.26|2039.91|2038.51|33
1646843440000|2022-03-09 16:30:40|2040.04|2038.64|2040.41|2039.01|2040.66|2039.26|2039.91|2038.51|93
1646843450000|2022-03-09 16:30:50|2040.66|2039.26|2040.79|2039.39|2040.79|2039.39|2040.66|2039.26|7
1646843460000|2022-03-09 16:31:00|2040.91|2039.51|2040.16|2038.76|2041.04|2039.64|2040.16|2038.76|51
1646843470000|2022-03-09 16:31:10|2040.29|2038.89|2040.66|2039.26|2040.79|2039.39|2040.29|2038.89|4
1646843480000|2022-03-09 16:31:20|2040.16|2038.76|2040.66|2039.26|2040.79|2039.39|2040.16|2038.76|40
1646843490000|2022-03-09 16:31:30|2040.16|2038.76|2040.16|2038.76|2040.16|2038.76|2040.16|2038.76|9
1646843500000|2022-03-09 16:31:40|2040.41|2039.01|2040.41|2039.01|2040.41|2039.01|2040.41|2039.01|21
1646843510000|2022-03-09 16:31:50|2040.04|2038.64|2041.29|2039.89|2041.29|2039.89|2040.04|2038.64|12
1646843520000|2022-03-09 16:32:00|2041.41|2040.01|2041.54|2040.14|2041.54|2040.14|2041.41|2040.01|12
1646843530000|2022-03-09 16:32:10|2041.66|2040.26|2041.54|2040.14|2041.66|2040.26|2041.54|2040.14|6
1646843540000|2022-03-09 16:32:20|2041.41|2040.01|2041.54|2040.14|2041.54|2040.14|2041.41|2040.01|0
1646843550000|2022-03-09 16:32:30|2041.66|2040.26|2041.79|2040.39|2041.79|2040.39|2041.66|2040.26|5
1646843570000|2022-03-09 16:32:50|2041.91|2040.51|2041.91|2040.51|2041.91|2040.51|2041.91|2040.51|0
1646843580000|2022-03-09 16:33:00|2042.04|2040.64|2042.29|2040.89|2042.29|2040.89|2042.04|2040.64|5
1646843590000|2022-03-09 16:33:10|2042.16|2040.76|2044.16|2042.76|2044.16|2042.76|2042.16|2040.76|39
1646843600000|2022-03-09 16:33:20|2044.04|2042.64|2044.04|2042.64|2044.04|2042.64|2044.04|2042.64|0
1646843630000|2022-03-09 16:33:50|2044.16|2042.76|2044.29|2042.89|2044.29|2042.89|2044.16|2042.76|0
1646843640000|2022-03-09 16:34:00|2044.41|2043.01|2044.54|2043.14|2044.54|2043.14|2044.41|2043.01|0
1646843650000|2022-03-09 16:34:10|2044.66|2043.26|2044.66|2043.26|2044.66|2043.26|2044.66|2043.26|0
1646843670000|2022-03-09 16:34:30|2045.04|2043.64|2045.29|2043.89|2045.29|2043.89|2045.04|2043.64|0
1646843680000|2022-03-09 16:34:40|2045.16|2043.76|2045.29|2043.89|2045.29|2043.89|2045.16|2043.76|0
1646843690000|2022-03-09 16:34:50|2045.54|2044.14|2045.79|2044.39|2045.79|2044.39|2045.54|2044.14|10
1646843700000|2022-03-09 16:35:00|2047.66|2046.26|2049.16|2047.76|2049.29|2047.89|2047.54|2046.14|10
1646843710000|2022-03-09 16:35:10|2049.29|2047.89|2049.29|2047.89|2049.41|2048.01|2049.16|2047.76|0
1646843720000|2022-03-09 16:35:20|2049.66|2048.26|2052.29|2050.89|2052.54|2051.14|2049.66|2048.26|15
1646843730000|2022-03-09 16:35:30|2052.54|2051.14|2055.04|2053.64|2055.41|2054.01|2052.41|2051.01|7
1646843740000|2022-03-09 16:35:40|2054.04|2052.64|2052.16|2050.76|2054.04|2052.64|2052.04|2050.64|5
1646843750000|2022-03-09 16:35:50|2052.04|2050.64|2051.79|2050.39|2052.29|2050.89|2051.79|2050.39|2
1646843760000|2022-03-09 16:36:00|2052.16|2050.76|2052.16|2050.76|2052.29|2050.89|2052.16|2050.76|0
1646843770000|2022-03-09 16:36:10|2052.54|2051.14|2053.79|2052.39|2053.79|2052.39|2052.54|2051.14|5
1646843780000|2022-03-09 16:36:20|2054.04|2052.64|2054.16|2052.76|2054.91|2053.51|2054.04|2052.64|13
1646843790000|2022-03-09 16:36:30|2054.04|2052.64|2053.66|2052.26|2054.04|2052.64|2053.29|2051.89|11
1646843800000|2022-03-09 16:36:40|2053.54|2052.14|2052.66|2051.26|2053.54|2052.14|2052.66|2051.26|3005
1646843810000|2022-03-09 16:36:50|2052.54|2051.14|2052.54|2051.14|2052.54|2051.14|2052.54|2051.14|0
1646843820000|2022-03-09 16:37:00|2052.04|2050.64|2051.41|2050.01|2052.04|2050.64|2051.41|2050.01|1
1646843830000|2022-03-09 16:37:10|2051.29|2049.89|2050.04|2048.64|2051.29|2049.89|2049.91|2048.51|8
1646843840000|2022-03-09 16:37:20|2049.91|2048.51|2049.91|2048.51|2050.54|2049.14|2049.16|2047.76|7
1646843850000|2022-03-09 16:37:30|2050.04|2048.64|2049.66|2048.26|2050.54|2049.14|2049.66|2048.26|61
1646843860000|2022-03-09 16:37:40|2048.29|2046.89|2049.66|2048.26|2049.66|2048.26|2048.29|2046.89|22
1646843870000|2022-03-09 16:37:50|2049.04|2047.64|2048.91|2047.51|2049.04|2047.64|2048.91|2047.51|0
1646843880000|2022-03-09 16:38:00|2048.29|2046.89|2048.29|2046.89|2048.29|2046.89|2048.29|2046.89|0
1646843910000|2022-03-09 16:38:30|2048.66|2047.26|2049.79|2048.39|2049.79|2048.39|2048.66|2047.26|11
1646843920000|2022-03-09 16:38:40|2049.91|2048.51|2050.91|2049.51|2050.91|2049.51|2049.91|2048.51|26
1646843930000|2022-03-09 16:38:50|2052.29|2050.89|2052.91|2051.51|2052.91|2051.51|2052.29|2050.89|20
1646843940000|2022-03-09 16:39:00|2052.29|2050.89|2051.91|2050.51|2052.29|2050.89|2051.91|2050.51|0
1646843950000|2022-03-09 16:39:10|2051.79|2050.39|2051.79|2050.39|2051.79|2050.39|2051.79|2050.39|0
1646843980000|2022-03-09 16:39:40|2051.66|2050.26|2051.66|2050.26|2051.66|2050.26|2051.66|2050.26|0
1646844000000|2022-03-09 16:40:00|2051.79|2050.39|2051.79|2050.39|2051.79|2050.39|2051.79|2050.39|0
1646844010000|2022-03-09 16:40:10|2051.91|2050.51|2051.91|2050.51|2051.91|2050.51|2051.91|2050.51|5
1646844040000|2022-03-09 16:40:40|2051.54|2050.14|2051.91|2050.51|2051.91|2050.51|2051.54|2050.14|1
1646844100000|2022-03-09 16:41:40|2052.04|2050.64|2052.04|2050.64|2052.04|2050.64|2052.04|2050.64|0
1646844110000|2022-03-09 16:41:50|2052.16|2050.76|2052.16|2050.76|2052.16|2050.76|2052.16|2050.76|0
1646844130000|2022-03-09 16:42:10|2051.79|2050.39|2052.16|2050.76|2052.16|2050.76|2051.79|2050.39|7
1646844150000|2022-03-09 16:42:30|2052.29|2050.89|2052.29|2050.89|2052.29|2050.89|2052.29|2050.89|0
1646844170000|2022-03-09 16:42:50|2052.16|2050.76|2052.16|2050.76|2052.16|2050.76|2052.16|2050.76|6
1646844190000|2022-03-09 16:43:10|2051.66|2050.26|2051.66|2050.26|2051.66|2050.26|2051.66|2050.26|0
1646844200000|2022-03-09 16:43:20|2052.54|2051.14|2052.54|2051.14|2052.54|2051.14|2052.54|2051.14|1
1646844210000|2022-03-09 16:43:30|||||||||1
1646844230000|2022-03-09 16:43:50|2053.16|2051.76|2053.16|2051.76|2053.16|2051.76|2053.16|2051.76|26
1646844240000|2022-03-09 16:44:00|2053.04|2051.64|2053.04|2051.64|2053.04|2051.64|2053.04|2051.64|0
1646844310000|2022-03-09 16:45:10|2052.91|2051.51|2053.04|2051.64|2053.04|2051.64|2052.91|2051.51|0
1646844340000|2022-03-09 16:45:40|2053.16|2051.76|2053.16|2051.76|2053.29|2051.89|2053.16|2051.76|0
1646844350000|2022-03-09 16:45:50|2053.29|2051.89|2053.29|2051.89|2053.29|2051.89|2053.29|2051.89|0
1646844390000|2022-03-09 16:46:30|2053.16|2051.76|2053.16|2051.76|2053.16|2051.76|2053.16|2051.76|1
1646844400000|2022-03-09 16:46:40|2053.04|2051.64|2052.04|2050.64|2053.04|2051.64|2052.04|2050.64|19
1646844420000|2022-03-09 16:47:00|2051.41|2050.01|2051.16|2049.76|2051.41|2050.01|2051.16|2049.76|24
1646844430000|2022-03-09 16:47:10|2051.04|2049.64|2050.91|2049.51|2051.04|2049.64|2050.91|2049.51|0
1646844450000|2022-03-09 16:47:30|2051.29|2049.89|2051.16|2049.76|2051.29|2049.89|2051.16|2049.76|6
1646844460000|2022-03-09 16:47:40|2051.29|2049.89|2051.41|2050.01|2051.41|2050.01|2051.29|2049.89|0
1646844470000|2022-03-09 16:47:50|2051.66|2050.26|2051.66|2050.26|2051.66|2050.26|2051.54|2050.14|0
1646844480000|2022-03-09 16:48:00|2051.91|2050.51|2051.41|2050.01|2052.04|2050.64|2051.41|2050.01|0
1646844500000|2022-03-09 16:48:20|2052.29|2050.89|2052.29|2050.89|2052.29|2050.89|2052.29|2050.89|4
1646844510000|2022-03-09 16:48:30|2052.16|2050.76|2052.16|2050.76|2052.16|2050.76|2052.16|2050.76|0
1646844520000|2022-03-09 16:48:40|2052.29|2050.89|2052.29|2050.89|2052.29|2050.89|2052.29|2050.89|0
1646844530000|2022-03-09 16:48:50|2052.41|2051.01|2052.41|2051.01|2052.41|2051.01|2052.16|2050.76|0
1646844550000|2022-03-09 16:49:10|2052.91|2051.51|2052.91|2051.51|2052.91|2051.51|2052.91|2051.51|0
1646844570000|2022-03-09 16:49:30|2054.29|2052.89|2054.41|2053.01|2054.41|2053.01|2054.29|2052.89|1
1646844580000|2022-03-09 16:49:40|2054.91|2053.51|2054.91|2053.51|2054.91|2053.51|2054.91|2053.51|7
1646844590000|2022-03-09 16:49:50|2055.04|2053.64|2055.29|2053.89|2056.29|2054.89|2055.04|2053.64|5
1646844600000|2022-03-09 16:50:00|2055.16|2053.76|2055.04|2053.64|2055.16|2053.76|2055.04|2053.64|0
1646844610000|2022-03-09 16:50:10|2054.54|2053.14|2053.91|2052.51|2054.54|2053.14|2053.79|2052.39|0
1646844620000|2022-03-09 16:50:20|2053.41|2052.01|2053.16|2051.76|2053.41|2052.01|2053.16|2051.76|2
1646844630000|2022-03-09 16:50:30|2053.04|2051.64|2053.04|2051.64|2053.04|2051.64|2052.91|2051.51|0
1646844640000|2022-03-09 16:50:40|2053.54|2052.14|2053.54|2052.14|2053.54|2052.14|2053.54|2052.14|0
1646844660000|2022-03-09 16:51:00|2053.79|2052.39|2053.79|2052.39|2053.79|2052.39|2053.79|2052.39|0
1646844720000|2022-03-09 16:52:00|2053.91|2052.51|2054.04|2052.64|2054.04|2052.64|2053.91|2052.51|0
1646844760000|2022-03-09 16:52:40|2053.79|2052.39|2053.79|2052.39|2053.79|2052.39|2053.79|2052.39|0
1646844780000|2022-03-09 16:53:00|2052.79|2051.39|2051.91|2050.51|2052.79|2051.39|2051.91|2050.51|7
1646844790000|2022-03-09 16:53:10|2052.04|2050.64|2052.04|2050.64|2052.04|2050.64|2052.04|2050.64|0
1646844800000|2022-03-09 16:53:20|||||||||5
1646844810000|2022-03-09 16:53:30|2051.91|2050.51|2051.79|2050.39|2051.91|2050.51|2051.79|2050.39|0
1646844820000|2022-03-09 16:53:40|||||||||1
1646844830000|2022-03-09 16:53:50|2051.66|2050.26|2051.54|2050.14|2051.66|2050.26|2051.54|2050.14|0
1646844840000|2022-03-09 16:54:00|2051.41|2050.01|2051.41|2050.01|2051.41|2050.01|2051.41|2050.01|0
1646844850000|2022-03-09 16:54:10|2051.29|2049.89|2051.04|2049.64|2051.29|2049.89|2051.04|2049.64|4
1646844870000|2022-03-09 16:54:30|2052.79|2051.39|2051.79|2050.39|2052.79|2051.39|2051.66|2050.26|27
1646844880000|2022-03-09 16:54:40|2051.29|2049.89|2051.16|2049.76|2051.29|2049.89|2051.16|2049.76|0
1646844890000|2022-03-09 16:54:50|2051.41|2050.01|2051.66|2050.26|2051.66|2050.26|2051.41|2050.01|0
1646844910000|2022-03-09 16:55:10|2052.04|2050.64|2052.29|2050.89|2052.29|2050.89|2052.04|2050.64|0
1646844920000|2022-03-09 16:55:20|2052.41|2051.01|2052.91|2051.51|2052.91|2051.51|2052.41|2051.01|0
1646844960000|2022-03-09 16:56:00|2053.04|2051.64|2053.41|2052.01|2053.66|2052.26|2053.04|2051.64|5
1646844970000|2022-03-09 16:56:10|2053.66|2052.26|2053.91|2052.51|2053.91|2052.51|2053.66|2052.26|6
1646844990000|2022-03-09 16:56:30|2054.29|2052.89|2054.29|2052.89|2054.29|2052.89|2054.29|2052.89|0
1646845000000|2022-03-09 16:56:40|||||||||6
1646845010000|2022-03-09 16:56:50|2055.04|2053.64|2056.16|2054.76|2056.16|2054.76|2054.29|2052.89|2
1646845020000|2022-03-09 16:57:00|2057.54|2056.14|2056.29|2054.89|2057.54|2056.14|2056.16|2054.76|17
1646845050000|2022-03-09 16:57:30|2056.16|2054.76|2056.16|2054.76|2056.16|2054.76|2056.16|2054.76|0
1646845070000|2022-03-09 16:57:50|2056.79|2055.39|2056.66|2055.26|2056.79|2055.39|2056.66|2055.26|13
1646845080000|2022-03-09 16:58:00|2056.79|2055.39|2056.79|2055.39|2056.79|2055.39|2056.79|2055.39|12
1646845140000|2022-03-09 16:59:00|2057.16|2055.76|2058.79|2057.39|2058.79|2057.39|2057.04|2055.64|5
1646845150000|2022-03-09 16:59:10|2057.16|2055.76|2057.54|2056.14|2057.54|2056.14|2057.16|2055.76|58
1646845160000|2022-03-09 16:59:20|2058.04|2056.64|2057.54|2056.14|2058.04|2056.64|2057.54|2056.14|9
1646845170000|2022-03-09 16:59:30|2057.66|2056.26|2057.91|2056.51|2057.91|2056.51|2057.66|2056.26|0
1646845180000|2022-03-09 16:59:40|2058.16|2056.76|2061.41|2060.01|2061.41|2060.01|2058.16|2056.76|4
1646845190000|2022-03-09 16:59:50|2061.66|2060.26|2061.56|2060.06|2065.16|2063.76|2057.79|2056.39|17
1646845200000|2022-03-09 17:00:00|2061.69|2060.19|2061.81|2060.31|2062.34|2060.84|2060.78|2059.28|0
1646845210000|2022-03-09 17:00:10|2061.8|2060.3|2061.87|2060.37|2061.87|2060.37|2061.47|2059.97|0
1646845220000|2022-03-09 17:00:20|2061.74|2060.24|2062.33|2060.83|2062.41|2060.91|2061.73|2060.23|0
1646845230000|2022-03-09 17:00:30|2062.46|2060.96|2063.91|2062.41|2064.04|2062.54|2062.46|2060.96|0
1646845240000|2022-03-09 17:00:40|2063.78|2062.28|2064.31|2062.81|2064.84|2063.34|2063.78|2062.28|0
1646845250000|2022-03-09 17:00:50|2064.3|2062.8|2064.3|2062.8|2064.56|2063.06|2063.66|2062.16|0
1646845260000|2022-03-09 17:01:00|2064.24|2062.74|2064.23|2062.73|2064.37|2062.87|2063.96|2062.46|0
1646845270000|2022-03-09 17:01:10|2064.24|2062.74|2064.9|2063.4|2064.9|2063.4|2064.11|2062.61|0
1646845280000|2022-03-09 17:01:20|2065.03|2063.53|2065.29|2063.79|2065.56|2064.06|2064.77|2063.27|0
1646845290000|2022-03-09 17:01:30|2065.28|2063.78|2065.3|2063.8|2065.56|2064.06|2065.02|2063.52|0
1646845300000|2022-03-09 17:01:40|2065.31|2063.81|2065.58|2064.08|2065.58|2064.08|2065.18|2063.68|0
1646845310000|2022-03-09 17:01:50|2065.71|2064.21|2065.58|2064.08|2066.11|2064.61|2065.58|2064.08|0
1646845320000|2022-03-09 17:02:00|2065.32|2063.82|2065.05|2063.55|2065.32|2063.82|2064.92|2063.42|0
1646845330000|2022-03-09 17:02:10|2065.06|2063.56|2066.37|2064.87|2066.37|2064.87|2065.06|2063.56|0
1646845340000|2022-03-09 17:02:20|2066.38|2064.88|2066.65|2065.15|2066.91|2065.41|2066.38|2064.88|0
1646845350000|2022-03-09 17:02:30|2066.91|2065.41|2066.64|2065.14|2067.44|2065.94|2066.63|2065.13|0
1646845360000|2022-03-09 17:02:40|2066.63|2065.13|2067.1|2065.6|2067.1|2065.6|2066.63|2065.13|0
1646845370000|2022-03-09 17:02:50|2066.84|2065.34|2067.09|2065.59|2067.38|2065.88|2066.84|2065.34|0
1646845380000|2022-03-09 17:03:00|2067.35|2065.85|2066.56|2065.06|2067.35|2065.85|2066.04|2064.54|0
1646845390000|2022-03-09 17:03:10|2066.57|2065.07|2066.31|2064.81|2066.84|2065.34|2066.31|2064.81|0
1646845400000|2022-03-09 17:03:20|2066.29|2064.79|2065.25|2063.75|2066.29|2064.79|2064.97|2063.47|0
1646845410000|2022-03-09 17:03:30|2065.26|2063.76|2064.72|2063.22|2065.52|2064.02|2064.72|2063.22|0
1646845420000|2022-03-09 17:03:40|2064.71|2063.21|2064.94|2063.44|2065.22|2063.72|2064.45|2062.95|0
1646845430000|2022-03-09 17:03:50|2064.96|2063.46|2064.69|2063.19|2065.22|2063.72|2064.68|2063.18|0
1646845440000|2022-03-09 17:04:00|2064.7|2063.2|2064.38|2062.88|2064.7|2063.2|2063.6|2062.1|0
1646845450000|2022-03-09 17:04:10|2064.37|2062.87|2063.87|2062.37|2064.37|2062.87|2063.59|2062.09|0
1646845460000|2022-03-09 17:04:20|2064.13|2062.63|2064.38|2062.88|2064.53|2063.03|2064.13|2062.63|0
1646845470000|2022-03-09 17:04:30|2064.12|2062.62|2064.38|2062.88|2064.64|2063.14|2064.12|2062.62|0
1646845480000|2022-03-09 17:04:40|2064.12|2062.62|2063.07|2061.57|2064.25|2062.75|2062.94|2061.44|0
1646845490000|2022-03-09 17:04:50|2062.94|2061.44|2063.2|2061.7|2063.21|2061.71|2062.94|2061.44|0
1646845500000|2022-03-09 17:05:00|2063.21|2061.71|2063.47|2061.97|2063.73|2062.23|2063.21|2061.71|0
1646845510000|2022-03-09 17:05:10|2063.48|2061.98|2062.89|2061.39|2063.48|2061.98|2062.76|2061.26|0
1646845520000|2022-03-09 17:05:20|2062.9|2061.4|2062.09|2060.59|2063.15|2061.65|2062.09|2060.59|0
1646845530000|2022-03-09 17:05:30|2062.1|2060.6|2062.23|2060.73|2062.76|2061.26|2062.09|2060.59|0
1646845540000|2022-03-09 17:05:40|2062.36|2060.86|2062.38|2060.88|2062.9|2061.4|2062.11|2060.61|0
1646845550000|2022-03-09 17:05:50|2062.64|2061.14|2062.64|2061.14|2062.91|2061.41|2062.64|2061.14|0
1646845560000|2022-03-09 17:06:00|2062.65|2061.15|2062.9|2061.4|2062.9|2061.4|2062.37|2060.87|0
1646845570000|2022-03-09 17:06:10|2062.91|2061.41|2063.42|2061.92|2063.43|2061.93|2062.91|2061.41|0
1646845580000|2022-03-09 17:06:20|2063.43|2061.93|2063.43|2061.93|2063.69|2062.19|2063.16|2061.66|0
1646845590000|2022-03-09 17:06:30|2063.44|2061.94|2063.44|2061.94|2063.44|2061.94|2063.44|2061.94|0
1646845600000|2022-03-09 17:06:40|2063.45|2061.95|2063.44|2061.94|2063.45|2061.95|2063.17|2061.67|0
1646845610000|2022-03-09 17:06:50|2063.43|2061.93|2063.18|2061.68|2063.43|2061.93|2062.9|2061.4|0
1646845620000|2022-03-09 17:07:00|2063.17|2061.67|2062.84|2061.34|2063.17|2061.67|2062.57|2061.07|0
1646845630000|2022-03-09 17:07:10|2062.71|2061.21|2062.01|2060.51|2062.85|2061.35|2062.01|2060.51|0
1646845640000|2022-03-09 17:07:20|2062|2060.5|2061.75|2060.25|2062.01|2060.51|2061.49|2059.99|0
1646845650000|2022-03-09 17:07:30|2061.74|2060.24|2061.49|2059.99|2061.75|2060.25|2061.48|2059.98|0
1646845660000|2022-03-09 17:07:40|2061.5|2060|2060.72|2059.22|2061.51|2060.01|2060.71|2059.21|0
1646845670000|2022-03-09 17:07:50|2060.71|2059.21|2061.24|2059.74|2061.24|2059.74|2060.71|2059.21|0
1646845680000|2022-03-09 17:08:00|2061.23|2059.73|2061.23|2059.73|2061.24|2059.74|2060.97|2059.47|0
1646845690000|2022-03-09 17:08:10|2061.22|2059.72|2060.97|2059.47|2061.23|2059.73|2060.96|2059.46|0
1646845700000|2022-03-09 17:08:20|2060.96|2059.46|2061.1|2059.6|2061.22|2059.72|2060.96|2059.46|0
1646845710000|2022-03-09 17:08:30|2060.97|2059.47|2061.49|2059.99|2061.49|2059.99|2060.96|2059.46|0
1646845720000|2022-03-09 17:08:40|2061.23|2059.73|2061.49|2059.99|2061.49|2059.99|2061.23|2059.73|0
1646845730000|2022-03-09 17:08:50|2061.5|2060|2061.87|2060.37|2062.3|2060.8|2061.5|2060|0
1646845740000|2022-03-09 17:09:00|2062|2060.5|2062.01|2060.51|2062.02|2060.52|2061.49|2059.99|0
1646845750000|2022-03-09 17:09:10|2062.02|2060.52|2061.48|2059.98|2062.02|2060.52|2061.48|2059.98|0
1646845760000|2022-03-09 17:09:20|2061.49|2059.99|2061.21|2059.71|2061.49|2059.99|2061.21|2059.71|0
1646845770000|2022-03-09 17:09:30|2061.2|2059.7|2061.49|2059.99|2061.5|2060|2061.19|2059.69|0
1646845780000|2022-03-09 17:09:40|2061.51|2060.01|2061.75|2060.25|2061.77|2060.27|2061.48|2059.98|0
1646845790000|2022-03-09 17:09:50|2062.01|2060.51|2061.74|2060.24|2062.27|2060.77|2061.74|2060.24|0
1646845800000|2022-03-09 17:10:00|2061.75|2060.25|2062.27|2060.77|2062.81|2061.31|2061.75|2060.25|0
1646845810000|2022-03-09 17:10:10|2062.26|2060.76|2061.72|2060.22|2062.27|2060.77|2061.46|2059.96|0
1646845820000|2022-03-09 17:10:20|2061.73|2060.23|2061.45|2059.95|2061.73|2060.23|2061.45|2059.95|0
1646845830000|2022-03-09 17:10:30|2061.32|2059.82|2061.19|2059.69|2061.32|2059.82|2061.18|2059.68|0
1646845840000|2022-03-09 17:10:40|2061.2|2059.7|2061.72|2060.22|2061.72|2060.22|2061.19|2059.69|0
1646845850000|2022-03-09 17:10:50|2061.46|2059.96|2061.13|2059.63|2061.46|2059.96|2060.59|2059.09|0
1646845860000|2022-03-09 17:11:00|2061.14|2059.64|2060.88|2059.38|2061.4|2059.9|2060.6|2059.1|0
1646845870000|2022-03-09 17:11:10|2060.87|2059.37|2061.4|2059.9|2061.53|2060.03|2060.6|2059.1|0
1646845880000|2022-03-09 17:11:20|2061.66|2060.16|2061.94|2060.44|2062.46|2060.96|2061.66|2060.16|0
1646845890000|2022-03-09 17:11:30|2062.2|2060.7|2061.93|2060.43|2062.21|2060.71|2061.93|2060.43|0
1646845900000|2022-03-09 17:11:40|2061.92|2060.42|2062.19|2060.69|2062.32|2060.82|2061.92|2060.42|0
1646845910000|2022-03-09 17:11:50|2061.93|2060.43|2061.92|2060.42|2062.18|2060.68|2061.91|2060.41|0
1646845920000|2022-03-09 17:12:00|2062.05|2060.55|2061.13|2059.63|2062.05|2060.55|2061.13|2059.63|0
1646845930000|2022-03-09 17:12:10|2061.12|2059.62|2061.54|2060.04|2061.67|2060.17|2060.86|2059.36|0
1646845940000|2022-03-09 17:12:20|2061.41|2059.91|2061.93|2060.43|2062.19|2060.69|2061.41|2059.91|0
1646845950000|2022-03-09 17:12:30|2061.94|2060.44|2062.22|2060.72|2062.22|2060.72|2061.94|2060.44|0
1646845960000|2022-03-09 17:12:40|2062.23|2060.73|2061.95|2060.45|2062.49|2060.99|2061.95|2060.45|0
1646845970000|2022-03-09 17:12:50|2061.96|2060.46|2061.71|2060.21|2062.22|2060.72|2061.69|2060.19|0
1646845980000|2022-03-09 17:13:00|2061.97|2060.47|2061.99|2060.49|2061.99|2060.49|2061.72|2060.22|0
1646845990000|2022-03-09 17:13:10|2061.98|2060.48|2061.72|2060.22|2061.99|2060.49|2061.46|2059.96|0
1646846000000|2022-03-09 17:13:20|2061.59|2060.09|2063.02|2061.52|2063.02|2061.52|2061.45|2059.95|0
1646846010000|2022-03-09 17:13:30|2063.03|2061.53|2064.89|2063.39|2064.89|2063.39|2063.02|2061.52|0
1646846020000|2022-03-09 17:13:40|2064.88|2063.38|2063.05|2061.55|2064.88|2063.38|2063.04|2061.54|0
1646846030000|2022-03-09 17:13:50|2063.83|2062.33|2064.08|2062.58|2064.09|2062.59|2063.82|2062.32|0
1646846040000|2022-03-09 17:14:00|2064.09|2062.59|2064.09|2062.59|2064.48|2062.98|2064.09|2062.59|0
1646846050000|2022-03-09 17:14:10|2063.84|2062.34|2064.08|2062.58|2064.62|2063.12|2063.84|2062.34|0
1646846060000|2022-03-09 17:14:20|2064.21|2062.71|2064.74|2063.24|2064.88|2063.38|2064.08|2062.58|0
1646846070000|2022-03-09 17:14:30|2064.87|2063.37|2064.74|2063.24|2065.27|2063.77|2064.74|2063.24|0
1646846080000|2022-03-09 17:14:40|2064.87|2063.37|2064.6|2063.1|2064.87|2063.37|2064.6|2063.1|0
1646846090000|2022-03-09 17:14:50|2064.61|2063.11|2065.13|2063.63|2065.14|2063.64|2064.61|2063.11|0
1646846100000|2022-03-09 17:15:00|2065.14|2063.64|2064.59|2063.09|2065.4|2063.9|2064.59|2063.09|0
1646846110000|2022-03-09 17:15:10|2064.61|2063.11|2064.33|2062.83|2064.87|2063.37|2064.07|2062.57|0
1646846120000|2022-03-09 17:15:20|2064.34|2062.84|2064.86|2063.36|2064.86|2063.36|2064.32|2062.82|0
1646846130000|2022-03-09 17:15:30|2064.6|2063.1|2065.13|2063.63|2065.13|2063.63|2064.59|2063.09|0
1646846140000|2022-03-09 17:15:40|2065.14|2063.64|2065.41|2063.91|2065.41|2063.91|2065.14|2063.64|0
1646846150000|2022-03-09 17:15:50|2065.42|2063.92|2066.72|2065.22|2066.86|2065.36|2064.9|2063.4|0
1646846160000|2022-03-09 17:16:00|2066.71|2065.21|2066.72|2065.22|2067.25|2065.75|2066.71|2065.21|0
1646846170000|2022-03-09 17:16:10|2066.98|2065.48|2066.59|2065.09|2068.02|2066.52|2066.46|2064.96|0
1646846180000|2022-03-09 17:16:20|2066.72|2065.22|2066.99|2065.49|2066.99|2065.49|2066.45|2064.95|0
1646846190000|2022-03-09 17:16:30|2067.25|2065.75|2066.98|2065.48|2067.25|2065.75|2066.98|2065.48|0
1646846200000|2022-03-09 17:16:40|2066.99|2065.49|2066.71|2065.21|2067.25|2065.75|2066.71|2065.21|0
1646846210000|2022-03-09 17:16:50|2066.7|2065.2|2066.7|2065.2|2066.97|2065.47|2066.44|2064.94|0
1646846220000|2022-03-09 17:17:00|2066.96|2065.46|2066.73|2065.23|2066.96|2065.46|2066.7|2065.2|0
1646846230000|2022-03-09 17:17:10|2066.72|2065.22|2066.2|2064.7|2066.72|2065.22|2066.19|2064.69|0
1646846240000|2022-03-09 17:17:20|2066.19|2064.69|2066.2|2064.7|2066.72|2065.22|2066.19|2064.69|0
1646846250000|2022-03-09 17:17:30|2066.33|2064.83|2066.98|2065.48|2067.24|2065.74|2066.32|2064.82|0
1646846260000|2022-03-09 17:17:40|2067.24|2065.74|2066.71|2065.21|2067.51|2066.01|2066.7|2065.2|0
1646846270000|2022-03-09 17:17:50|2066.7|2065.2|2066.7|2065.2|2066.97|2065.47|2066.45|2064.95|0
1646846280000|2022-03-09 17:18:00|2066.57|2065.07|2066.71|2065.21|2066.71|2065.21|2066.57|2065.07|0
1646846290000|2022-03-09 17:18:10|2066.97|2065.47|2066.72|2065.22|2066.97|2065.47|2066.45|2064.95|0
1646846300000|2022-03-09 17:18:20|2066.98|2065.48|2066.96|2065.46|2067.37|2065.87|2066.96|2065.46|0
1646846310000|2022-03-09 17:18:30|2066.7|2065.2|2065.89|2064.39|2066.7|2065.2|2065.63|2064.13|0
1646846320000|2022-03-09 17:18:40|2065.9|2064.4|2065.9|2064.4|2066.16|2064.66|2065.89|2064.39|0
1646846330000|2022-03-09 17:18:50|2065.64|2064.14|2065.91|2064.41|2066.17|2064.67|2065.64|2064.14|0
1646846340000|2022-03-09 17:19:00|2065.65|2064.15|2065.9|2064.4|2066.18|2064.68|2065.64|2064.14|0
1646846350000|2022-03-09 17:19:10|2065.64|2064.14|2065.39|2063.89|2065.64|2064.14|2065.11|2063.61|0
1646846360000|2022-03-09 17:19:20|2065.91|2064.41|2065.91|2064.41|2065.91|2064.41|2065.64|2064.14|0
1646846370000|2022-03-09 17:19:30|2066.17|2064.67|2066.96|2065.46|2066.96|2065.46|2066.04|2064.54|0
1646846380000|2022-03-09 17:19:40|2067.22|2065.72|2066.43|2064.93|2067.22|2065.72|2066.43|2064.93|0
1646846390000|2022-03-09 17:19:50|2066.69|2065.19|2065.9|2064.4|2067.22|2065.72|2065.9|2064.4|0
1646846400000|2022-03-09 17:20:00|2065.91|2064.41|2065.37|2063.87|2066.18|2064.68|2065.11|2063.61|0
1646846410000|2022-03-09 17:20:10|2065.5|2064|2065.89|2064.39|2066.15|2064.65|2065.11|2063.61|0
1646846420000|2022-03-09 17:20:20|2065.88|2064.38|2064.82|2063.32|2065.88|2064.38|2064.82|2063.32|0
1646846430000|2022-03-09 17:20:30|2065.08|2063.58|2064.57|2063.07|2065.35|2063.85|2064.57|2063.07|0
1646846440000|2022-03-09 17:20:40|2064.83|2063.33|2064.86|2063.36|2064.98|2063.48|2064.58|2063.08|0
1646846450000|2022-03-09 17:20:50|2064.85|2063.35|2064.31|2062.81|2065.1|2063.6|2063.91|2062.41|0
1646846460000|2022-03-09 17:21:00|2064.3|2062.8|2063.74|2062.24|2064.66|2063.16|2063.73|2062.23|0
1646846470000|2022-03-09 17:21:10|2063.48|2061.98|2064.01|2062.51|2064.02|2062.52|2063.47|2061.97|0
1646846480000|2022-03-09 17:21:20|2064.02|2062.52|2063.74|2062.24|2064.28|2062.78|2063.74|2062.24|0
1646846490000|2022-03-09 17:21:30|2063.75|2062.25|2063.49|2061.99|2063.75|2062.25|2063.22|2061.72|0
1646846500000|2022-03-09 17:21:40|2062.97|2061.47|2062.69|2061.19|2063.22|2061.72|2062.44|2060.94|0
1646846510000|2022-03-09 17:21:50|2062.7|2061.2|2063.23|2061.73|2063.49|2061.99|2062.57|2061.07|0
1646846520000|2022-03-09 17:22:00|2063.22|2061.72|2067.49|2065.99|2067.49|2065.99|2062.96|2061.46|0
1646846530000|2022-03-09 17:22:10|2066.97|2065.47|2066.47|2064.97|2069.13|2067.63|2066.07|2064.57|0
1646846540000|2022-03-09 17:22:20|2066.46|2064.96|2065.13|2063.63|2067.24|2065.74|2065|2063.5|0
1646846550000|2022-03-09 17:22:30|2065.26|2063.76|2065.25|2063.75|2065.92|2064.42|2064.44|2062.94|0
1646846560000|2022-03-09 17:22:40|2065.12|2063.62|2065.14|2063.64|2065.66|2064.16|2064.87|2063.37|0
1646846570000|2022-03-09 17:22:50|2064.75|2063.25|2063.84|2062.34|2065.15|2063.65|2063.83|2062.33|0
1646846580000|2022-03-09 17:23:00|2064.1|2062.6|2064.1|2062.6|2064.38|2062.88|2063.97|2062.47|0
1646846590000|2022-03-09 17:23:10|2064.09|2062.59|2064.11|2062.61|2064.38|2062.88|2063.56|2062.06|0
1646846600000|2022-03-09 17:23:20|2064.1|2062.6|2063.52|2062.02|2064.38|2062.88|2063.25|2061.75|0
1646846610000|2022-03-09 17:23:30|2063.53|2062.03|2062.98|2061.48|2063.53|2062.03|2062.71|2061.21|0
1646846620000|2022-03-09 17:23:40|2062.97|2061.47|2062.95|2061.45|2063.36|2061.86|2062.69|2061.19|0
1646846630000|2022-03-09 17:23:50|2063.21|2061.71|2062.7|2061.2|2063.74|2062.24|2062.57|2061.07|0
1646846640000|2022-03-09 17:24:00|2062.71|2061.21|2062.43|2060.93|2062.97|2061.47|2062.16|2060.66|0
1646846650000|2022-03-09 17:24:10|2062.44|2060.94|2061.24|2059.74|2062.7|2061.2|2061.23|2059.73|0
1646846660000|2022-03-09 17:24:20|2061.11|2059.61|2061.09|2059.59|2061.88|2060.38|2061.08|2059.58|0
1646846670000|2022-03-09 17:24:30|2060.96|2059.46|2061.62|2060.12|2061.62|2060.12|2060.82|2059.32|0
1646846680000|2022-03-09 17:24:40|2061.63|2060.13|2061.36|2059.86|2062.16|2060.66|2061.1|2059.6|0
1646846690000|2022-03-09 17:24:50|2061.1|2059.6|2061.1|2059.6|2061.62|2060.12|2060.83|2059.33|0
1646846700000|2022-03-09 17:25:00|2061.09|2059.59|2061.1|2059.6|2061.36|2059.86|2060.84|2059.34|0
1646846710000|2022-03-09 17:25:10|2060.84|2059.34|2060.84|2059.34|2061.24|2059.74|2060.83|2059.33|0
1646846720000|2022-03-09 17:25:20|2061.1|2059.6|2061.36|2059.86|2061.37|2059.87|2060.7|2059.2|0
1646846730000|2022-03-09 17:25:30|2061.35|2059.85|2060.81|2059.31|2061.35|2059.85|2060.81|2059.31|0
1646846740000|2022-03-09 17:25:40|2060.8|2059.3|2059.71|2058.21|2060.8|2059.3|2059.44|2057.94|0
1646846750000|2022-03-09 17:25:50|2059.72|2058.22|2059.48|2057.98|2060.79|2059.29|2059.48|2057.98|0
1646846760000|2022-03-09 17:26:00|2059.49|2057.99|2059.47|2057.97|2060.28|2058.78|2059.47|2057.97|0
1646846770000|2022-03-09 17:26:10|2059.21|2057.71|2059.52|2058.02|2059.78|2058.28|2058.96|2057.46|0
1646846780000|2022-03-09 17:26:20|2059.78|2058.28|2059.26|2057.76|2059.79|2058.29|2059.26|2057.76|0
1646846790000|2022-03-09 17:26:30|2059.52|2058.02|2059.52|2058.02|2059.53|2058.03|2059.26|2057.76|0
1646846800000|2022-03-09 17:26:40|2059.65|2058.15|2059.5|2058|2059.66|2058.16|2059.5|2058|0
1646846810000|2022-03-09 17:26:50|2059.51|2058.01|2060.84|2059.34|2060.84|2059.34|2059.51|2058.01|0
1646846820000|2022-03-09 17:27:00|2060.83|2059.33|2061.49|2059.99|2061.62|2060.12|2060.57|2059.07|0
1646846830000|2022-03-09 17:27:10|2061.5|2060|2061.36|2059.86|2061.63|2060.13|2061.1|2059.6|0
1646846840000|2022-03-09 17:27:20|2060.32|2058.82|2061.5|2060|2061.5|2060|2060.32|2058.82|0
1646846850000|2022-03-09 17:27:30|2061.63|2060.13|2061.67|2060.17|2061.93|2060.43|2061.5|2060|0
1646846860000|2022-03-09 17:27:40|2061.68|2060.18|2061.15|2059.65|2061.8|2060.3|2061.15|2059.65|0
1646846870000|2022-03-09 17:27:50|2060.89|2059.39|2061.15|2059.65|2061.16|2059.66|2060.88|2059.38|0
1646846880000|2022-03-09 17:28:00|2061.41|2059.91|2061.7|2060.2|2061.97|2060.47|2061.15|2059.65|0
1646846890000|2022-03-09 17:28:10|2061.69|2060.19|2061.84|2060.34|2061.97|2060.47|2061.43|2059.93|0
1646846900000|2022-03-09 17:28:20|2061.97|2060.47|2062.07|2060.57|2062.48|2060.98|2061.84|2060.34|0
1646846910000|2022-03-09 17:28:30|2062.2|2060.7|2062.19|2060.69|2062.47|2060.97|2062.06|2060.56|0
1646846920000|2022-03-09 17:28:40|2062.2|2060.7|2062.47|2060.97|2062.59|2061.09|2061.93|2060.43|0
1646846930000|2022-03-09 17:28:50|2062.46|2060.96|2063.28|2061.78|2063.41|2061.91|2062.46|2060.96|0
1646846940000|2022-03-09 17:29:00|2063.29|2061.79|2063.26|2061.76|2063.81|2062.31|2063.14|2061.64|0
1646846950000|2022-03-09 17:29:10|2063.52|2062.02|2063.79|2062.29|2063.8|2062.3|2063.52|2062.02|0
1646846960000|2022-03-09 17:29:20|2063.8|2062.3|2062.74|2061.24|2063.8|2062.3|2062.74|2061.24|0
1646846970000|2022-03-09 17:29:30|2062.75|2061.25|2062.75|2061.25|2063.01|2061.51|2062.74|2061.24|0
1646846980000|2022-03-09 17:29:40|2062.88|2061.38|2062.49|2060.99|2063.01|2061.51|2062.22|2060.72|0
1646846990000|2022-03-09 17:29:50|2062.62|2061.12|2062.47|2060.97|2062.75|2061.25|2062.47|2060.97|0
1646847000000|2022-03-09 17:30:00|2062.73|2061.23|2064.07|2062.57|2064.07|2062.57|2062.73|2061.23|0
1646847010000|2022-03-09 17:30:10|2064.08|2062.58|2064.08|2062.58|2064.09|2062.59|2063.81|2062.31|0
1646847020000|2022-03-09 17:30:20|2064.07|2062.57|2064.62|2063.12|2064.62|2063.12|2064.07|2062.57|0
1646847030000|2022-03-09 17:30:30|2064.61|2063.11|2064.35|2062.85|2064.63|2063.13|2064.35|2062.85|0
1646847040000|2022-03-09 17:30:40|2064.34|2062.84|2064.47|2062.97|2064.6|2063.1|2064.06|2062.56|0
1646847050000|2022-03-09 17:30:50|2064.34|2062.84|2064.85|2063.35|2064.85|2063.35|2064.19|2062.69|0
1646847060000|2022-03-09 17:31:00|2064.86|2063.36|2064.84|2063.34|2065.12|2063.62|2064.83|2063.33|0
1646847070000|2022-03-09 17:31:10|2064.97|2063.47|2064.55|2063.05|2064.97|2063.47|2064.54|2063.04|0
1646847080000|2022-03-09 17:31:20|2064.56|2063.06|2065.59|2064.09|2065.6|2064.1|2064.55|2063.05|0
1646847090000|2022-03-09 17:31:30|2065.33|2063.83|2065.6|2064.1|2065.6|2064.1|2065.33|2063.83|0
1646847100000|2022-03-09 17:31:40|2065.59|2064.09|2065.61|2064.11|2065.61|2064.11|2065.07|2063.57|0
1646847110000|2022-03-09 17:31:50|2065.6|2064.1|2065.99|2064.49|2066.13|2064.63|2065.34|2063.84|0
1646847120000|2022-03-09 17:32:00|2066|2064.5|2065.06|2063.56|2066.13|2064.63|2065.06|2063.56|0
1646847130000|2022-03-09 17:32:10|2065.07|2063.57|2065.34|2063.84|2065.6|2064.1|2065.06|2063.56|0
1646847140000|2022-03-09 17:32:20|2065.47|2063.97|2065.75|2064.25|2066.01|2064.51|2065.34|2063.84|0
1646847150000|2022-03-09 17:32:30|2065.62|2064.12|2065.27|2063.77|2065.62|2064.12|2065.27|2063.77|0
1646847160000|2022-03-09 17:32:40|2065.4|2063.9|2065|2063.5|2065.53|2064.03|2064.74|2063.24|0
1646847170000|2022-03-09 17:32:50|2065.26|2063.76|2065.25|2063.75|2065.53|2064.03|2064.99|2063.49|0
1646847180000|2022-03-09 17:33:00|2065.24|2063.74|2063.69|2062.19|2065.24|2063.74|2063.68|2062.18|0
1646847190000|2022-03-09 17:33:10|2063.68|2062.18|2063.29|2061.79|2063.68|2062.18|2063.15|2061.65|0
1646847200000|2022-03-09 17:33:20|2063.42|2061.92|2064.2|2062.7|2064.47|2062.97|2063.42|2061.92|0
1646847210000|2022-03-09 17:33:30|2064.46|2062.96|2064.48|2062.98|2064.75|2063.25|2064.06|2062.56|0
1646847220000|2022-03-09 17:33:40|2064.47|2062.97|2064.22|2062.72|2064.47|2062.97|2063.95|2062.45|0
1646847230000|2022-03-09 17:33:50|2064.21|2062.71|2063.94|2062.44|2064.21|2062.71|2063.69|2062.19|0
1646847240000|2022-03-09 17:34:00|2063.95|2062.45|2064.48|2062.98|2064.48|2062.98|2063.94|2062.44|0
1646847250000|2022-03-09 17:34:10|2064.49|2062.99|2063.98|2062.48|2064.76|2063.26|2063.98|2062.48|0
1646847260000|2022-03-09 17:34:20|2064.24|2062.74|2063.74|2062.24|2064.52|2063.02|2063.73|2062.23|0
1646847270000|2022-03-09 17:34:30|2063.75|2062.25|2063.47|2061.97|2063.87|2062.37|2063.47|2061.97|0
1646847280000|2022-03-09 17:34:40|2063.46|2061.96|2062.96|2061.46|2063.48|2061.98|2062.94|2061.44|0
1646847290000|2022-03-09 17:34:50|2063.22|2061.72|2063.23|2061.73|2063.23|2061.73|2062.96|2061.46|0
1646847300000|2022-03-09 17:35:00|2063.49|2061.99|2063.32|2061.82|2064.1|2062.6|2063.04|2061.54|0
1646847310000|2022-03-09 17:35:10|2063.84|2062.34|2063.84|2062.34|2063.84|2062.34|2063.57|2062.07|0
1646847320000|2022-03-09 17:35:20|2063.83|2062.33|2063.5|2062|2064.02|2062.52|2063.23|2061.73|0
1646847330000|2022-03-09 17:35:30|2063.76|2062.26|2063.23|2061.73|2063.77|2062.27|2063.23|2061.73|0
1646847340000|2022-03-09 17:35:40|2063.24|2061.74|2063.51|2062.01|2063.51|2062.01|2063.24|2061.74|0
1646847350000|2022-03-09 17:35:50|2063.5|2062|2065.76|2064.26|2065.76|2064.26|2063.5|2062|0
1646847360000|2022-03-09 17:36:00|2065.89|2064.39|2068|2066.5|2068|2066.5|2065.89|2064.39|0
1646847370000|2022-03-09 17:36:10|2068.01|2066.51|2066.98|2065.48|2068.4|2066.9|2066.72|2065.22|0
1646847380000|2022-03-09 17:36:20|2067.76|2066.26|2068.28|2066.78|2068.56|2067.06|2067.5|2066|0
1646847390000|2022-03-09 17:36:30|2068.15|2066.65|2069.48|2067.98|2069.87|2068.37|2068.02|2066.52|0
1646847400000|2022-03-09 17:36:40|2069.35|2067.85|2069.85|2068.35|2069.85|2068.35|2068.42|2066.92|0
1646847410000|2022-03-09 17:36:50|2069.84|2068.34|2069.84|2068.34|2070.76|2069.26|2069.33|2067.83|0
1646847420000|2022-03-09 17:37:00|2070.1|2068.6|2069.95|2068.45|2070.49|2068.99|2069.56|2068.06|0
1646847430000|2022-03-09 17:37:10|2069.82|2068.32|2070.61|2069.11|2071.13|2069.63|2069.69|2068.19|0
1646847440000|2022-03-09 17:37:20|2071.13|2069.63|2070.61|2069.11|2071.14|2069.64|2070.61|2069.11|0
1646847450000|2022-03-09 17:37:30|2070.62|2069.12|2069.59|2068.09|2070.62|2069.12|2069.59|2068.09|0
1646847460000|2022-03-09 17:37:40|2069.07|2067.57|2068.02|2066.52|2069.07|2067.57|2068.02|2066.52|0
1646847470000|2022-03-09 17:37:50|2068.28|2066.78|2069.08|2067.58|2069.34|2067.84|2068.28|2066.78|0
1646847480000|2022-03-09 17:38:00|2069.07|2067.57|2068.82|2067.32|2069.07|2067.57|2068.55|2067.05|0
1646847490000|2022-03-09 17:38:10|2069.08|2067.58|2068.82|2067.32|2069.08|2067.58|2068.3|2066.8|0
1646847500000|2022-03-09 17:38:20|2068.83|2067.33|2069.35|2067.85|2069.62|2068.12|2068.83|2067.33|0
1646847510000|2022-03-09 17:38:30|2069.48|2067.98|2068.56|2067.06|2069.61|2068.11|2068.56|2067.06|0
1646847520000|2022-03-09 17:38:40|2068.57|2067.07|2068.31|2066.81|2068.7|2067.2|2068.04|2066.54|0
1646847530000|2022-03-09 17:38:50|2068.32|2066.82|2068.44|2066.94|2069.53|2068.03|2068.32|2066.82|0
1646847540000|2022-03-09 17:39:00|2068.57|2067.07|2069.36|2067.86|2069.89|2068.39|2068.57|2067.07|0
1646847550000|2022-03-09 17:39:10|2069.88|2068.38|2069.21|2067.71|2069.88|2068.38|2069.08|2067.58|0
1646847560000|2022-03-09 17:39:20|2069.34|2067.84|2070.39|2068.89|2071.16|2069.66|2069.34|2067.84|0
1646847570000|2022-03-09 17:39:30|2070.38|2068.88|2070.65|2069.15|2071.17|2069.67|2070.38|2068.88|0
1646847580000|2022-03-09 17:39:40|2070.52|2069.02|2070.91|2069.41|2071.18|2069.68|2070.26|2068.76|0
1646847590000|2022-03-09 17:39:50|2070.92|2069.42|2070.91|2069.41|2071.18|2069.68|2070.91|2069.41|0
1646847600000|2022-03-09 17:40:00|2070.92|2069.42|2070.05|2068.55|2071.18|2069.68|2070.05|2068.55|0
1646847610000|2022-03-09 17:40:10|2070.31|2068.81|2070.3|2068.8|2070.31|2068.81|2070.03|2068.53|0
1646847620000|2022-03-09 17:40:20|2070.29|2068.79|2070.55|2069.05|2070.82|2069.32|2070.16|2068.66|0
1646847630000|2022-03-09 17:40:30|2070.54|2069.04|2070.8|2069.3|2070.81|2069.31|2070.54|2069.04|0
1646847640000|2022-03-09 17:40:40|2070.54|2069.04|2070.81|2069.31|2070.81|2069.31|2070.54|2069.04|0
1646847650000|2022-03-09 17:40:50|2071.07|2069.57|2070.82|2069.32|2071.08|2069.58|2070.81|2069.31|0
1646847660000|2022-03-09 17:41:00|2070.95|2069.45|2071.08|2069.58|2071.08|2069.58|2070.82|2069.32|0
1646847670000|2022-03-09 17:41:10|2071.07|2069.57|2070.28|2068.78|2071.07|2069.57|2070.28|2068.78|0
1646847680000|2022-03-09 17:41:20|2070.02|2068.52|2071.06|2069.56|2071.07|2069.57|2069.88|2068.38|0
1646847690000|2022-03-09 17:41:30|2070.93|2069.43|2071.05|2069.55|2071.33|2069.83|2070.79|2069.29|0
1646847700000|2022-03-09 17:41:40|2070.79|2069.29|2071.31|2069.81|2071.32|2069.82|2070.79|2069.29|0
1646847710000|2022-03-09 17:41:50|2071.05|2069.55|2070.78|2069.28|2071.57|2070.07|2070.78|2069.28|0
1646847720000|2022-03-09 17:42:00|2070.52|2069.02|2070.26|2068.76|2071.05|2069.55|2070.26|2068.76|0
1646847730000|2022-03-09 17:42:10|2070|2068.5|2068.95|2067.45|2070|2068.5|2068.95|2067.45|0
1646847740000|2022-03-09 17:42:20|2068.96|2067.46|2068.95|2067.45|2069.47|2067.97|2068.69|2067.19|0
1646847750000|2022-03-09 17:42:30|2068.94|2067.44|2068.68|2067.18|2068.95|2067.45|2068.68|2067.18|0
1646847760000|2022-03-09 17:42:40|2068.94|2067.44|2067.9|2066.4|2068.95|2067.45|2067.89|2066.39|0
1646847770000|2022-03-09 17:42:50|2067.89|2066.39|2068.93|2067.43|2068.93|2067.43|2067.89|2066.39|0
1646847780000|2022-03-09 17:43:00|2068.92|2067.42|2068.9|2067.4|2068.92|2067.42|2068.66|2067.16|0
1646847790000|2022-03-09 17:43:10|2068.89|2067.39|2067.97|2066.47|2068.89|2067.39|2067.57|2066.07|0
1646847800000|2022-03-09 17:43:20|2067.84|2066.34|2067.83|2066.33|2068.21|2066.71|2067.82|2066.32|0
1646847810000|2022-03-09 17:43:30|2067.84|2066.34|2067.57|2066.07|2067.84|2066.34|2067.57|2066.07|0
1646847820000|2022-03-09 17:43:40|2067.58|2066.08|2067.57|2066.07|2067.58|2066.08|2067.57|2066.07|0
1646847830000|2022-03-09 17:43:50|2067.58|2066.08|2067.57|2066.07|2067.58|2066.08|2067.43|2065.93|0
1646847840000|2022-03-09 17:44:00|2067.56|2066.06|2067.04|2065.54|2067.56|2066.06|2067.04|2065.54|0
1646847850000|2022-03-09 17:44:10|2067.05|2065.55|2067.31|2065.81|2067.58|2066.08|2067.05|2065.55|0
1646847860000|2022-03-09 17:44:20|2067.57|2066.07|2068.09|2066.59|2068.09|2066.59|2067.44|2065.94|0
1646847870000|2022-03-09 17:44:30|2068.1|2066.6|2068.12|2066.62|2068.24|2066.74|2068.09|2066.59|0
1646847880000|2022-03-09 17:44:40|2068.11|2066.61|2067.85|2066.35|2068.12|2066.62|2067.84|2066.34|0
1646847890000|2022-03-09 17:44:50|2067.98|2066.48|2068.64|2067.14|2068.64|2067.14|2067.98|2066.48|0
1646847900000|2022-03-09 17:45:00|2068.38|2066.88|2068.18|2066.68|2068.51|2067.01|2067.93|2066.43|0
1646847910000|2022-03-09 17:45:10|2068.44|2066.94|2068.31|2066.81|2068.45|2066.95|2068.17|2066.67|0
1646847920000|2022-03-09 17:45:20|2068.18|2066.68|2068.19|2066.69|2068.45|2066.95|2068.17|2066.67|0
1646847930000|2022-03-09 17:45:30|2068.18|2066.68|2068.44|2066.94|2068.44|2066.94|2067.92|2066.42|0
1646847940000|2022-03-09 17:45:40|2068.57|2067.07|2068.57|2067.07|2068.57|2067.07|2068.43|2066.93|0
1646847950000|2022-03-09 17:45:50|2068.56|2067.06|2068.95|2067.45|2068.95|2067.45|2068.43|2066.93|0
1646847960000|2022-03-09 17:46:00|2068.94|2067.44|2068.67|2067.17|2069.08|2067.58|2068.66|2067.16|0
1646847970000|2022-03-09 17:46:10|2068.41|2066.91|2068.15|2066.65|2068.68|2067.18|2068.14|2066.64|0
1646847980000|2022-03-09 17:46:20|2067.89|2066.39|2067.87|2066.37|2068.28|2066.78|2067.61|2066.11|0
1646847990000|2022-03-09 17:46:30|2067.74|2066.24|2067.35|2065.85|2067.74|2066.24|2067.35|2065.85|0
1646848000000|2022-03-09 17:46:40|2067.36|2065.86|2067.64|2066.14|2067.64|2066.14|2067.36|2065.86|0
1646848010000|2022-03-09 17:46:50|2067.63|2066.13|2067.36|2065.86|2067.63|2066.13|2067.36|2065.86|0
1646848020000|2022-03-09 17:47:00|2067.37|2065.87|2068.17|2066.67|2068.17|2066.67|2067.37|2065.87|0
1646848030000|2022-03-09 17:47:10|2068.18|2066.68|2067.65|2066.15|2068.18|2066.68|2067.38|2065.88|0
1646848040000|2022-03-09 17:47:20|2067.64|2066.14|2067.79|2066.29|2067.92|2066.42|2067.39|2065.89|0
1646848050000|2022-03-09 17:47:30|2067.78|2066.28|2067.93|2066.43|2067.93|2066.43|2067.65|2066.15|0
1646848060000|2022-03-09 17:47:40|2068.06|2066.56|2067.8|2066.3|2068.19|2066.69|2067.67|2066.17|0
1646848070000|2022-03-09 17:47:50|2067.79|2066.29|2067.67|2066.17|2068.19|2066.69|2067.66|2066.16|0
1646848080000|2022-03-09 17:48:00|2067.8|2066.3|2067.68|2066.18|2067.95|2066.45|2067.67|2066.17|0
1646848090000|2022-03-09 17:48:10|2067.69|2066.19|2067.69|2066.19|2067.95|2066.45|2067.68|2066.18|0
1646848100000|2022-03-09 17:48:20|2067.7|2066.2|2067.43|2065.93|2068.23|2066.73|2067.43|2065.93|0
1646848110000|2022-03-09 17:48:30|2067.69|2066.19|2067.7|2066.2|2067.7|2066.2|2067.43|2065.93|0
1646848120000|2022-03-09 17:48:40|2067.69|2066.19|2067.83|2066.33|2067.83|2066.33|2067.69|2066.19|0
1646848130000|2022-03-09 17:48:50|2067.84|2066.34|2067.84|2066.34|2068.24|2066.74|2067.71|2066.21|0
1646848140000|2022-03-09 17:49:00|2067.97|2066.47|2067.72|2066.22|2068.25|2066.75|2067.72|2066.22|0
1646848150000|2022-03-09 17:49:10|2067.73|2066.23|2067.99|2066.49|2068.28|2066.78|2067.73|2066.23|0
1646848160000|2022-03-09 17:49:20|2067.86|2066.36|2067.47|2065.97|2067.86|2066.36|2067.47|2065.97|0
1646848170000|2022-03-09 17:49:30|2067.6|2066.1|2067.73|2066.23|2067.74|2066.24|2067.46|2065.96|0
1646848180000|2022-03-09 17:49:40|2067.74|2066.24|2067.47|2065.97|2067.74|2066.24|2067.47|2065.97|0
1646848190000|2022-03-09 17:49:50|2067.73|2066.23|2067.74|2066.24|2067.75|2066.25|2067.47|2065.97|0
1646848200000|2022-03-09 17:50:00|2067.61|2066.11|2067.46|2065.96|2067.73|2066.23|2067.19|2065.69|0
1646848210000|2022-03-09 17:50:10|2067.45|2065.95|2067.72|2066.22|2067.72|2066.22|2067.31|2065.81|0
1646848220000|2022-03-09 17:50:20|2067.71|2066.21|2067.71|2066.21|2067.71|2066.21|2067.44|2065.94|0
1646848230000|2022-03-09 17:50:30|2067.72|2066.22|2067.83|2066.33|2067.83|2066.33|2067.7|2066.2|0
1646848240000|2022-03-09 17:50:40|2067.96|2066.46|2067.97|2066.47|2068.23|2066.73|2067.7|2066.2|0
1646848250000|2022-03-09 17:50:50|2067.96|2066.46|2067.96|2066.46|2068.23|2066.73|2067.96|2066.46|0
1646848260000|2022-03-09 17:51:00|2068.22|2066.72|2068.22|2066.72|2068.22|2066.72|2068.22|2066.72|0
1646848270000|2022-03-09 17:51:10|2068.48|2066.98|2068.47|2066.97|2068.74|2067.24|2068.46|2066.96|0
1646848280000|2022-03-09 17:51:20|2068.73|2067.23|2068.72|2067.22|2068.99|2067.49|2068.71|2067.21|0
1646848290000|2022-03-09 17:51:30|2068.69|2067.19|2068.7|2067.2|2068.96|2067.46|2068.69|2067.19|0
1646848300000|2022-03-09 17:51:40|2068.69|2067.19|2068.17|2066.67|2068.69|2067.19|2068.16|2066.66|0
1646848310000|2022-03-09 17:51:50|2068.16|2066.66|2068.43|2066.93|2068.69|2067.19|2067.9|2066.4|0
1646848320000|2022-03-09 17:52:00|2068.3|2066.8|2068.17|2066.67|2068.44|2066.94|2067.89|2066.39|0
1646848330000|2022-03-09 17:52:10|2068.18|2066.68|2068.17|2066.67|2068.44|2066.94|2068.04|2066.54|0
1646848340000|2022-03-09 17:52:20|2067.91|2066.41|2068.03|2066.53|2068.43|2066.93|2067.9|2066.4|0
1646848350000|2022-03-09 17:52:30|2067.9|2066.4|2067.38|2065.88|2068.03|2066.53|2067.38|2065.88|0
1646848360000|2022-03-09 17:52:40|2067.12|2065.62|2067.09|2065.59|2067.35|2065.85|2066.7|2065.2|0
1646848370000|2022-03-09 17:52:50|2067.08|2065.58|2068.29|2066.79|2068.42|2066.92|2067.08|2065.58|0
1646848380000|2022-03-09 17:53:00|2068.28|2066.78|2068.11|2066.61|2068.42|2066.92|2068.01|2066.51|0
1646848390000|2022-03-09 17:53:10|2068.12|2066.62|2068.64|2067.14|2068.64|2067.14|2068.11|2066.61|0
1646848400000|2022-03-09 17:53:20|2068.63|2067.13|2068.68|2067.18|2069.2|2067.7|2068.37|2066.87|0
1646848410000|2022-03-09 17:53:30|2068.67|2067.17|2067.88|2066.38|2068.67|2067.17|2067.87|2066.37|0
1646848420000|2022-03-09 17:53:40|2068.14|2066.64|2068.66|2067.16|2068.66|2067.16|2067.88|2066.38|0
1646848430000|2022-03-09 17:53:50|2068.67|2067.17|2069.15|2067.65|2070.24|2068.74|2068.67|2067.17|0
1646848440000|2022-03-09 17:54:00|2069.41|2067.91|2070.22|2068.72|2070.22|2068.72|2069.16|2067.66|0
1646848450000|2022-03-09 17:54:10|2069.96|2068.46|2069.64|2068.14|2070.22|2068.72|2069.63|2068.13|0
1646848460000|2022-03-09 17:54:20|2069.9|2068.4|2070.16|2068.66|2070.17|2068.67|2069.77|2068.27|0
1646848470000|2022-03-09 17:54:30|2069.9|2068.4|2069.87|2068.37|2070.13|2068.63|2069.62|2068.12|0
1646848480000|2022-03-09 17:54:40|2069.88|2068.38|2069.35|2067.85|2070.14|2068.64|2069.35|2067.85|0
1646848490000|2022-03-09 17:54:50|2069.34|2067.84|2069.09|2067.59|2069.61|2068.11|2069.08|2067.58|0
1646848500000|2022-03-09 17:55:00|2069.1|2067.6|2069.11|2067.61|2069.22|2067.72|2068.55|2067.05|0
1646848510000|2022-03-09 17:55:10|2069.12|2067.62|2068.84|2067.34|2069.12|2067.62|2068.84|2067.34|0
1646848520000|2022-03-09 17:55:20|2068.58|2067.08|2068.84|2067.34|2068.84|2067.34|2068.31|2066.81|0
1646848530000|2022-03-09 17:55:30|2068.85|2067.35|2069.1|2067.6|2069.11|2067.61|2068.83|2067.33|0
1646848540000|2022-03-09 17:55:40|2069.36|2067.86|2069.23|2067.73|2069.36|2067.86|2069.1|2067.6|0
1646848550000|2022-03-09 17:55:50|2069.36|2067.86|2070.17|2068.67|2070.7|2069.2|2069.36|2067.86|0
1646848560000|2022-03-09 17:56:00|2069.91|2068.41|2070.43|2068.93|2070.44|2068.94|2069.91|2068.41|0
1646848570000|2022-03-09 17:56:10|2070.56|2069.06|2069.9|2068.4|2070.69|2069.19|2069.63|2068.13|0
1646848580000|2022-03-09 17:56:20|2069.89|2068.39|2069.89|2068.39|2070.16|2068.66|2069.76|2068.26|0
1646848590000|2022-03-09 17:56:30|2069.9|2068.4|2069.87|2068.37|2069.9|2068.4|2069.62|2068.12|0
1646848600000|2022-03-09 17:56:40|2069.61|2068.11|2069.59|2068.09|2069.87|2068.37|2069.59|2068.09|0
1646848610000|2022-03-09 17:56:50|2069.6|2068.1|2069.34|2067.84|2069.85|2068.35|2069.33|2067.83|0
1646848620000|2022-03-09 17:57:00|2069.33|2067.83|2069.27|2067.77|2069.33|2067.83|2068.54|2067.04|0
1646848630000|2022-03-09 17:57:10|2069.01|2067.51|2068.73|2067.23|2069.27|2067.77|2068.73|2067.23|0
1646848640000|2022-03-09 17:57:20|2068.74|2067.24|2068.75|2067.25|2069.28|2067.78|2068.74|2067.24|0
1646848650000|2022-03-09 17:57:30|2068.49|2066.99|2069.01|2067.51|2069.01|2067.51|2068.48|2066.98|0
1646848660000|2022-03-09 17:57:40|2068.76|2067.26|2069.01|2067.51|2069.01|2067.51|2068.75|2067.25|0
1646848670000|2022-03-09 17:57:50|2069.02|2067.52|2068.5|2067|2069.28|2067.78|2068.5|2067|0
1646848680000|2022-03-09 17:58:00|2068.11|2066.61|2068.5|2067|2068.5|2067|2068.1|2066.6|0
1646848690000|2022-03-09 17:58:10|2068.49|2066.99|2068.51|2067.01|2068.51|2067.01|2068.37|2066.87|0
1646848700000|2022-03-09 17:58:20|2068.52|2067.02|2069.31|2067.81|2069.58|2068.08|2068.52|2067.02|0
1646848710000|2022-03-09 17:58:30|2069.3|2067.8|2069.94|2068.44|2069.94|2068.44|2069.16|2067.66|0
1646848720000|2022-03-09 17:58:40|2069.81|2068.31|2069.81|2068.31|2070.08|2068.58|2069.54|2068.04|0
1646848730000|2022-03-09 17:58:50|2069.82|2068.32|2070.07|2068.57|2070.34|2068.84|2069.81|2068.31|0
1646848740000|2022-03-09 17:59:00|2069.81|2068.31|2070.08|2068.58|2070.21|2068.71|2069.8|2068.3|0
1646848750000|2022-03-09 17:59:10|2069.82|2068.32|2069.56|2068.06|2070.21|2068.71|2069.55|2068.05|0
1646848760000|2022-03-09 17:59:20|2069.55|2068.05|2069.81|2068.31|2069.81|2068.31|2069.54|2068.04|0
1646848770000|2022-03-09 17:59:30|2070.07|2068.57|2069.29|2067.79|2070.07|2068.57|2069.16|2067.66|0
1646848780000|2022-03-09 17:59:40|2069.55|2068.05|2069.31|2067.81|2069.7|2068.2|2069.31|2067.81|0
1646848790000|2022-03-09 17:59:50|2069.57|2068.07|2070.09|2068.59|2070.09|2068.59|2069.18|2067.68|0
1646848800000|2022-03-09 18:00:00|2069.83|2068.33|2069.03|2067.53|2069.96|2068.46|2069.03|2067.53|0
1646848810000|2022-03-09 18:00:10|2069.02|2067.52|2067.94|2066.44|2069.03|2067.53|2067.94|2066.44|0
1646848820000|2022-03-09 18:00:20|2067.93|2066.43|2067.41|2065.91|2067.93|2066.43|2067.41|2065.91|0
1646848830000|2022-03-09 18:00:30|2067.15|2065.65|2067.15|2065.65|2067.16|2065.66|2067.01|2065.51|0
1646848840000|2022-03-09 18:00:40|2067.16|2065.66|2066.89|2065.39|2067.42|2065.92|2066.89|2065.39|0
1646848850000|2022-03-09 18:00:50|2066.9|2065.4|2066.9|2065.4|2066.9|2065.4|2066.89|2065.39|0
1646848860000|2022-03-09 18:01:00|2066.64|2065.14|2066.64|2065.14|2066.64|2065.14|2065.98|2064.48|0
1646848870000|2022-03-09 18:01:10|2066.38|2064.88|2066.12|2064.62|2066.91|2065.41|2066.12|2064.62|0
1646848880000|2022-03-09 18:01:20|2066.13|2064.63|2065.86|2064.36|2066.13|2064.63|2065.6|2064.1|0
1646848890000|2022-03-09 18:01:30|2065.99|2064.49|2066.14|2064.64|2066.14|2064.64|2065.87|2064.37|0
1646848900000|2022-03-09 18:01:40|2066.01|2064.51|2065.49|2063.99|2066.01|2064.51|2065.35|2063.85|0
1646848910000|2022-03-09 18:01:50|2065.48|2063.98|2065.36|2063.86|2065.49|2063.99|2065.22|2063.72|0
1646848920000|2022-03-09 18:02:00|2065.37|2063.87|2065.11|2063.61|2065.63|2064.13|2065.1|2063.6|0
1646848930000|2022-03-09 18:02:10|2065.09|2063.59|2064.69|2063.19|2065.09|2063.59|2064.55|2063.05|0
1646848940000|2022-03-09 18:02:20|2064.82|2063.32|2064.55|2063.05|2064.82|2063.32|2064.55|2063.05|0
1646848950000|2022-03-09 18:02:30|2064.56|2063.06|2064.3|2062.8|2064.56|2063.06|2064.3|2062.8|0
1646848960000|2022-03-09 18:02:40|2064.29|2062.79|2064.03|2062.53|2064.29|2062.79|2064.02|2062.52|0
1646848970000|2022-03-09 18:02:50|2064.29|2062.79|2063.49|2061.99|2064.29|2062.79|2063.49|2061.99|0
1646848980000|2022-03-09 18:03:00|2063.5|2062|2063.35|2061.85|2063.5|2062|2063.22|2061.72|0
1646848990000|2022-03-09 18:03:10|2063.36|2061.86|2061.53|2060.03|2063.49|2061.99|2061.52|2060.02|0
1646849000000|2022-03-09 18:03:20|2061.4|2059.9|2060.48|2058.98|2061.4|2059.9|2060.47|2058.97|0
1646849010000|2022-03-09 18:03:30|2060.49|2058.99|2061.28|2059.78|2061.28|2059.78|2060.22|2058.72|0
1646849020000|2022-03-09 18:03:40|2061.02|2059.52|2060.74|2059.24|2061.28|2059.78|2060.61|2059.11|0
1646849030000|2022-03-09 18:03:50|2060.49|2058.99|2059.42|2057.92|2060.49|2058.99|2058.5|2057|0
1646849040000|2022-03-09 18:04:00|2059.41|2057.91|2058.62|2057.12|2059.41|2057.91|2058.36|2056.86|0
1646849050000|2022-03-09 18:04:10|2058.61|2057.11|2057.7|2056.2|2058.61|2057.11|2057.69|2056.19|0
1646849060000|2022-03-09 18:04:20|2057.83|2056.33|2057.93|2056.43|2058.2|2056.7|2057.66|2056.16|0
1646849070000|2022-03-09 18:04:30|2057.94|2056.44|2057.18|2055.68|2058.2|2056.7|2056.91|2055.41|0
1646849080000|2022-03-09 18:04:40|2057.17|2055.67|2056.38|2054.88|2057.18|2055.68|2056.25|2054.75|0
1646849090000|2022-03-09 18:04:50|2056.37|2054.87|2056.1|2054.6|2056.39|2054.89|2055.98|2054.48|0
1646849100000|2022-03-09 18:05:00|2055.97|2054.47|2054.8|2053.3|2056.12|2054.62|2054.4|2052.9|0
1646849110000|2022-03-09 18:05:10|2055.06|2053.56|2054.17|2052.67|2055.08|2053.58|2054.03|2052.53|0
1646849120000|2022-03-09 18:05:20|2054.3|2052.8|2054.83|2053.33|2055.1|2053.6|2054.18|2052.68|0
1646849130000|2022-03-09 18:05:30|2054.71|2053.21|2054.11|2052.61|2054.71|2053.21|2054.11|2052.61|0
1646849140000|2022-03-09 18:05:40|2053.59|2052.09|2053.58|2052.08|2053.59|2052.09|2053.02|2051.52|0
1646849150000|2022-03-09 18:05:50|2053.52|2052.02|2054.02|2052.52|2054.05|2052.55|2053.49|2051.99|0
1646849160000|2022-03-09 18:06:00|2053.89|2052.39|2054.79|2053.29|2055.05|2053.55|2053.74|2052.24|0
1646849170000|2022-03-09 18:06:10|2054.8|2053.3|2052.66|2051.16|2054.95|2053.45|2052.66|2051.16|0
1646849180000|2022-03-09 18:06:20|2052.65|2051.15|2052.93|2051.43|2053.05|2051.55|2052.65|2051.15|0
1646849190000|2022-03-09 18:06:30|2053.19|2051.69|2053.72|2052.22|2054|2052.5|2053.19|2051.69|0
1646849200000|2022-03-09 18:06:40|2053.73|2052.23|2054.39|2052.89|2054.39|2052.89|2053.72|2052.22|0
1646849210000|2022-03-09 18:06:50|2054.52|2053.02|2053.71|2052.21|2054.52|2053.02|2053.71|2052.21|0
1646849220000|2022-03-09 18:07:00|2053.72|2052.22|2053.46|2051.96|2053.85|2052.35|2053.45|2051.95|0
1646849230000|2022-03-09 18:07:10|2053.45|2051.95|2053.45|2051.95|2053.45|2051.95|2053.18|2051.68|0
1646849240000|2022-03-09 18:07:20|2053.46|2051.96|2053.84|2052.34|2054.76|2053.26|2053.46|2051.96|0
1646849250000|2022-03-09 18:07:30|2053.85|2052.35|2053.98|2052.48|2054.24|2052.74|2053.85|2052.35|0
1646849260000|2022-03-09 18:07:40|2053.99|2052.49|2055.54|2054.04|2055.54|2054.04|2053.99|2052.49|0
1646849270000|2022-03-09 18:07:50|2055.29|2053.79|2055.28|2053.78|2055.55|2054.05|2055.02|2053.52|0
1646849280000|2022-03-09 18:08:00|2055.29|2053.79|2053.59|2052.09|2055.3|2053.8|2053.46|2051.96|0
1646849290000|2022-03-09 18:08:10|2053.46|2051.96|2054.5|2053|2054.51|2053.01|2053.45|2051.95|0
1646849300000|2022-03-09 18:08:20|2054.37|2052.87|2055.29|2053.79|2055.3|2053.8|2054.37|2052.87|0
1646849310000|2022-03-09 18:08:30|2055.16|2053.66|2055.18|2053.68|2055.32|2053.82|2055.03|2053.53|0
1646849320000|2022-03-09 18:08:40|2055.31|2053.81|2055.58|2054.08|2055.58|2054.08|2055.06|2053.56|0
1646849330000|2022-03-09 18:08:50|2055.84|2054.34|2056.37|2054.87|2056.37|2054.87|2055.84|2054.34|0
1646849340000|2022-03-09 18:09:00|2056.11|2054.61|2057.43|2055.93|2058.2|2056.7|2056.11|2054.61|0
1646849350000|2022-03-09 18:09:10|2057.17|2055.67|2057.9|2056.4|2057.91|2056.41|2056.9|2055.4|0
1646849360000|2022-03-09 18:09:20|2057.64|2056.14|2059.12|2057.62|2059.25|2057.75|2057.38|2055.88|0
1646849370000|2022-03-09 18:09:30|2059.13|2057.63|2059.14|2057.64|2059.14|2057.64|2058.6|2057.1|0
1646849380000|2022-03-09 18:09:40|2059.01|2057.51|2059|2057.5|2059.53|2058.03|2059|2057.5|0
1646849390000|2022-03-09 18:09:50|2058.87|2057.37|2058.2|2056.7|2058.87|2057.37|2058.2|2056.7|0
1646849400000|2022-03-09 18:10:00|2058.21|2056.71|2057.54|2056.04|2058.34|2056.84|2057.41|2055.91|0
1646849410000|2022-03-09 18:10:10|2057.55|2056.05|2057.96|2056.46|2058.22|2056.72|2057.55|2056.05|0
1646849420000|2022-03-09 18:10:20|2058.22|2056.72|2057.95|2056.45|2058.74|2057.24|2057.95|2056.45|0
1646849430000|2022-03-09 18:10:30|2058.21|2056.71|2059.54|2058.04|2059.54|2058.04|2058.08|2056.58|0
1646849440000|2022-03-09 18:10:40|2059.67|2058.17|2059.28|2057.78|2059.81|2058.31|2059.28|2057.78|0
1646849450000|2022-03-09 18:10:50|2059.29|2057.79|2059.55|2058.05|2059.55|2058.05|2059.29|2057.79|0
1646849460000|2022-03-09 18:11:00|2059.68|2058.18|2059.54|2058.04|2059.68|2058.18|2059.28|2057.78|0
1646849470000|2022-03-09 18:11:10|2059.67|2058.17|2060.11|2058.61|2060.87|2059.37|2059.67|2058.17|0
1646849480000|2022-03-09 18:11:20|2060.1|2058.6|2059.85|2058.35|2060.38|2058.88|2059.72|2058.22|0
1646849490000|2022-03-09 18:11:30|2059.84|2058.34|2061.13|2059.63|2061.14|2059.64|2059.83|2058.33|0
1646849500000|2022-03-09 18:11:40|2061.12|2059.62|2062.2|2060.7|2062.2|2060.7|2060.86|2059.36|0
1646849510000|2022-03-09 18:11:50|2062.19|2060.69|2062.46|2060.96|2062.46|2060.96|2061.92|2060.42|0
1646849520000|2022-03-09 18:12:00|2062.47|2060.97|2062.48|2060.98|2062.75|2061.25|2062.47|2060.97|0
1646849530000|2022-03-09 18:12:10|2062.49|2060.99|2063|2061.5|2063|2061.5|2062.21|2060.71|0
1646849540000|2022-03-09 18:12:20|2063.01|2061.51|2062.73|2061.23|2063.27|2061.77|2062.73|2061.23|0
1646849550000|2022-03-09 18:12:30|2062.99|2061.49|2062.98|2061.48|2062.99|2061.49|2062.72|2061.22|0
1646849560000|2022-03-09 18:12:40|2062.97|2061.47|2062.98|2061.48|2062.98|2061.48|2062.97|2061.47|0
1646849570000|2022-03-09 18:12:50|2063.23|2061.73|2063.53|2062.03|2063.53|2062.03|2063.23|2061.73|0
1646849580000|2022-03-09 18:13:00|2063.79|2062.29|2064.14|2062.64|2064.85|2063.35|2063.79|2062.29|0
1646849590000|2022-03-09 18:13:10|2063.75|2062.25|2064.27|2062.77|2064.28|2062.78|2063.74|2062.24|0
1646849600000|2022-03-09 18:13:20|2064.28|2062.78|2063.09|2061.59|2064.41|2062.91|2063.09|2061.59|0
1646849610000|2022-03-09 18:13:30|2063.1|2061.6|2063.1|2061.6|2063.37|2061.87|2063.1|2061.6|0
1646849620000|2022-03-09 18:13:40|2062.97|2061.47|2061.94|2060.44|2062.97|2061.47|2061.94|2060.44|0
1646849630000|2022-03-09 18:13:50|2061.81|2060.31|2061.03|2059.53|2061.81|2060.31|2060.5|2059|0
1646849640000|2022-03-09 18:14:00|2061.29|2059.79|2062.09|2060.59|2062.22|2060.72|2061.29|2059.79|0
1646849650000|2022-03-09 18:14:10|2062.08|2060.58|2062.62|2061.12|2062.62|2061.12|2061.69|2060.19|0
1646849660000|2022-03-09 18:14:20|2062.61|2061.11|2061.83|2060.33|2062.62|2061.12|2061.82|2060.32|0
1646849670000|2022-03-09 18:14:30|2061.84|2060.34|2061.3|2059.8|2061.84|2060.34|2061.3|2059.8|0
1646849680000|2022-03-09 18:14:40|2061.17|2059.67|2061.03|2059.53|2061.29|2059.79|2061.03|2059.53|0
1646849690000|2022-03-09 18:14:50|2061.29|2059.79|2062.09|2060.59|2062.09|2060.59|2061.29|2059.79|0
1646849700000|2022-03-09 18:15:00|2062.1|2060.6|2062.09|2060.59|2062.49|2060.99|2061.82|2060.32|0
1646849710000|2022-03-09 18:15:10|2062.08|2060.58|2061.96|2060.46|2062.09|2060.59|2061.96|2060.46|0
1646849720000|2022-03-09 18:15:20|2061.97|2060.47|2063.67|2062.17|2063.82|2062.32|2061.97|2060.47|0
1646849730000|2022-03-09 18:15:30|2063.66|2062.16|2064.05|2062.55|2064.19|2062.69|2063.66|2062.16|0
1646849740000|2022-03-09 18:15:40|2064.04|2062.54|2063.5|2062|2064.29|2062.79|2063.5|2062|0
1646849750000|2022-03-09 18:15:50|2063.25|2061.75|2063.26|2061.76|2063.53|2062.03|2063.25|2061.75|0
1646849760000|2022-03-09 18:16:00|2063.27|2061.77|2063.02|2061.52|2063.28|2061.78|2062.88|2061.38|0
1646849770000|2022-03-09 18:16:10|2063.01|2061.51|2062.76|2061.26|2063.02|2061.52|2062.49|2060.99|0
1646849780000|2022-03-09 18:16:20|2062.75|2061.25|2062.75|2061.25|2062.76|2061.26|2062.49|2060.99|0
1646849790000|2022-03-09 18:16:30|2062.1|2060.6|2062.64|2061.14|2062.64|2061.14|2062.1|2060.6|0
1646849800000|2022-03-09 18:16:40|2062.51|2061.01|2062.25|2060.75|2062.77|2061.27|2062.25|2060.75|0
1646849810000|2022-03-09 18:16:50|2062.24|2060.74|2061.72|2060.22|2062.5|2061|2061.58|2060.08|0
1646849820000|2022-03-09 18:17:00|2061.46|2059.96|2061.99|2060.49|2061.99|2060.49|2061.19|2059.69|0
1646849830000|2022-03-09 18:17:10|2062.25|2060.75|2062.77|2061.27|2062.77|2061.27|2062.25|2060.75|0
1646849840000|2022-03-09 18:17:20|2062.76|2061.26|2063.29|2061.79|2063.29|2061.79|2062.63|2061.13|0
1646849850000|2022-03-09 18:17:30|2063.3|2061.8|2063.29|2061.79|2063.69|2062.19|2063.29|2061.79|0
1646849860000|2022-03-09 18:17:40|2063.27|2061.77|2062.87|2061.37|2063.27|2061.77|2062.73|2061.23|0
1646849870000|2022-03-09 18:17:50|2062.74|2061.24|2062.72|2061.22|2062.74|2061.24|2062.46|2060.96|0
1646849880000|2022-03-09 18:18:00|2062.46|2060.96|2063.26|2061.76|2063.27|2061.77|2062.46|2060.96|0
1646849890000|2022-03-09 18:18:10|2063.27|2061.77|2063|2061.5|2063.27|2061.77|2062.48|2060.98|0
1646849900000|2022-03-09 18:18:20|2063.26|2061.76|2063|2061.5|2063.27|2061.77|2063|2061.5|0
1646849910000|2022-03-09 18:18:30|2063.01|2061.51|2062.99|2061.49|2063.53|2062.03|2062.99|2061.49|0
1646849920000|2022-03-09 18:18:40|2062.47|2060.97|2062.44|2060.94|2062.71|2061.21|2062.44|2060.94|0
1646849930000|2022-03-09 18:18:50|2062.45|2060.95|2062.19|2060.69|2062.86|2061.36|2061.93|2060.43|0
1646849940000|2022-03-09 18:19:00|2062.2|2060.7|2062.45|2060.95|2062.46|2060.96|2061.93|2060.43|0
1646849950000|2022-03-09 18:19:10|2062.06|2060.56|2062.19|2060.69|2062.19|2060.69|2061.92|2060.42|0
1646849960000|2022-03-09 18:19:20|2062.2|2060.7|2062.19|2060.69|2062.2|2060.7|2062.19|2060.69|0
1646849970000|2022-03-09 18:19:30|2061.93|2060.43|2061.66|2060.16|2061.93|2060.43|2061.66|2060.16|0
1646849980000|2022-03-09 18:19:40|2061.4|2059.9|2061.27|2059.77|2061.41|2059.91|2061.13|2059.63|0
1646849990000|2022-03-09 18:19:50|2061.14|2059.64|2060.7|2059.2|2061.14|2059.64|2060.35|2058.85|0
1646850000000|2022-03-09 18:20:00|2060.71|2059.21|2060.99|2059.49|2060.99|2059.49|2060.71|2059.21|0
1646850010000|2022-03-09 18:20:10|2060.98|2059.48|2062.05|2060.55|2062.05|2060.55|2060.98|2059.48|0
1646850020000|2022-03-09 18:20:20|2062.06|2060.56|2061.66|2060.16|2062.31|2060.81|2061.53|2060.03|0
1646850030000|2022-03-09 18:20:30|2061.79|2060.29|2061.79|2060.29|2061.8|2060.3|2061.66|2060.16|0
1646850040000|2022-03-09 18:20:40|2061.8|2060.3|2061.8|2060.3|2061.93|2060.43|2061.66|2060.16|0
1646850050000|2022-03-09 18:20:50|2061.67|2060.17|2061.53|2060.03|2061.8|2060.3|2061.26|2059.76|0
1646850060000|2022-03-09 18:21:00|2061.27|2059.77|2060.72|2059.22|2061.27|2059.77|2060.72|2059.22|0
1646850070000|2022-03-09 18:21:10|2060.71|2059.21|2060.32|2058.82|2060.72|2059.22|2060.19|2058.69|0
1646850080000|2022-03-09 18:21:20|2060.19|2058.69|2059.94|2058.44|2060.32|2058.82|2059.93|2058.43|0
1646850090000|2022-03-09 18:21:30|2059.93|2058.43|2059.66|2058.16|2059.93|2058.43|2059.4|2057.9|0
1646850100000|2022-03-09 18:21:40|2059.67|2058.17|2059.42|2057.92|2059.68|2058.18|2059.15|2057.65|0
1646850110000|2022-03-09 18:21:50|2059.29|2057.79|2059.56|2058.06|2059.69|2058.19|2059.29|2057.79|0
1646850120000|2022-03-09 18:22:00|2059.69|2058.19|2059.44|2057.94|2059.71|2058.21|2059.17|2057.67|0
1646850130000|2022-03-09 18:22:10|2059.43|2057.93|2059.17|2057.67|2059.43|2057.93|2059.17|2057.67|0
1646850140000|2022-03-09 18:22:20|2059.14|2057.64|2059.14|2057.64|2059.14|2057.64|2059.14|2057.64|0
1646850150000|2022-03-09 18:22:30|2058.88|2057.38|2058.36|2056.86|2059.14|2057.64|2058.36|2056.86|0
1646850160000|2022-03-09 18:22:40|2058.27|2056.77|2058.39|2056.89|2058.39|2056.89|2058|2056.5|0
1646850170000|2022-03-09 18:22:50|2058.26|2056.76|2058.25|2056.75|2058.27|2056.77|2057.72|2056.22|0
1646850180000|2022-03-09 18:23:00|2058.26|2056.76|2058.53|2057.03|2058.53|2057.03|2058.25|2056.75|0
1646850190000|2022-03-09 18:23:10|2058.52|2057.02|2058.52|2057.02|2059.06|2057.56|2058.52|2057.02|0
1646850200000|2022-03-09 18:23:20|2058.53|2057.03|2058|2056.5|2058.53|2057.03|2058|2056.5|0
1646850210000|2022-03-09 18:23:30|2058.26|2056.76|2058.22|2056.72|2058.28|2056.78|2058|2056.5|0
1646850220000|2022-03-09 18:23:40|2058.48|2056.98|2057.97|2056.47|2058.49|2056.99|2057.96|2056.46|0
1646850230000|2022-03-09 18:23:50|2057.98|2056.48|2057.97|2056.47|2057.98|2056.48|2057.97|2056.47|0
1646850240000|2022-03-09 18:24:00|2057.96|2056.46|2057.72|2056.22|2057.98|2056.48|2057.71|2056.21|0
1646850250000|2022-03-09 18:24:10|2057.98|2056.48|2058.51|2057.01|2058.52|2057.02|2057.98|2056.48|0
1646850260000|2022-03-09 18:24:20|2058.38|2056.88|2058.25|2056.75|2058.51|2057.01|2057.98|2056.48|0
1646850270000|2022-03-09 18:24:30|2058.24|2056.74|2058.5|2057|2058.5|2057|2058.23|2056.73|0
1646850280000|2022-03-09 18:24:40|2058.24|2056.74|2058.5|2057|2058.5|2057|2058.24|2056.74|0
1646850290000|2022-03-09 18:24:50|2057.98|2056.48|2058.52|2057.02|2058.52|2057.02|2057.98|2056.48|0
1646850300000|2022-03-09 18:25:00|2058.53|2057.03|2058.65|2057.15|2058.78|2057.28|2058.52|2057.02|0
1646850310000|2022-03-09 18:25:10|2058.78|2057.28|2059.33|2057.83|2059.33|2057.83|2058.53|2057.03|0
1646850320000|2022-03-09 18:25:20|2059.46|2057.96|2059.58|2058.08|2059.72|2058.22|2059.32|2057.82|0
1646850330000|2022-03-09 18:25:30|2059.57|2058.07|2058.24|2056.74|2059.57|2058.07|2058.24|2056.74|0
1646850340000|2022-03-09 18:25:40|2058.49|2056.99|2058.51|2057.01|2058.91|2057.41|2058.37|2056.87|0
1646850350000|2022-03-09 18:25:50|2058.5|2057|2058.5|2057|2058.63|2057.13|2058.24|2056.74|0
1646850360000|2022-03-09 18:26:00|2058.49|2056.99|2058.49|2056.99|2058.5|2057|2058.49|2056.99|0
1646850370000|2022-03-09 18:26:10|2058.62|2057.12|2057.96|2056.46|2058.62|2057.12|2057.95|2056.45|0
1646850380000|2022-03-09 18:26:20|2057.97|2056.47|2058.63|2057.13|2058.76|2057.26|2057.97|2056.47|0
1646850390000|2022-03-09 18:26:30|2058.76|2057.26|2059.95|2058.45|2060.08|2058.58|2058.76|2057.26|0
1646850400000|2022-03-09 18:26:40|2059.96|2058.46|2059.54|2058.04|2060.09|2058.59|2059.54|2058.04|0
1646850410000|2022-03-09 18:26:50|2059.41|2057.91|2059.81|2058.31|2059.81|2058.31|2059.27|2057.77|0
1646850420000|2022-03-09 18:27:00|2059.82|2058.32|2059.95|2058.45|2060.21|2058.71|2059.81|2058.31|0
1646850430000|2022-03-09 18:27:10|2060.08|2058.58|2059.82|2058.32|2060.08|2058.58|2059.82|2058.32|0
1646850440000|2022-03-09 18:27:20|2059.83|2058.33|2058.26|2056.76|2059.83|2058.33|2058.25|2056.75|0
1646850450000|2022-03-09 18:27:30|2058.27|2056.77|2058.01|2056.51|2058.54|2057.04|2058.01|2056.51|0
1646850460000|2022-03-09 18:27:40|2058.02|2056.52|2057.75|2056.25|2058.02|2056.52|2057.74|2056.24|0
1646850470000|2022-03-09 18:27:50|2057.74|2056.24|2057.49|2055.99|2057.74|2056.24|2057.21|2055.71|0
1646850480000|2022-03-09 18:28:00|2057.23|2055.73|2057.23|2055.73|2057.5|2056|2057.22|2055.72|0
1646850490000|2022-03-09 18:28:10|2057.49|2055.99|2057.23|2055.73|2057.63|2056.13|2057.23|2055.73|0
1646850500000|2022-03-09 18:28:20|2057.24|2055.74|2057.23|2055.73|2057.63|2056.13|2057.22|2055.72|0
1646850510000|2022-03-09 18:28:30|2057.49|2055.99|2057.23|2055.73|2057.63|2056.13|2057.23|2055.73|0
1646850520000|2022-03-09 18:28:40|2057.22|2055.72|2057.23|2055.73|2057.23|2055.73|2057.22|2055.72|0
1646850530000|2022-03-09 18:28:50|2057.22|2055.72|2057.22|2055.72|2057.23|2055.73|2057.22|2055.72|0
1646850540000|2022-03-09 18:29:00|2057.23|2055.73|2057.75|2056.25|2057.75|2056.25|2057.23|2055.73|0
1646850550000|2022-03-09 18:29:10|2057.74|2056.24|2057.74|2056.24|2058|2056.5|2057.74|2056.24|0
1646850560000|2022-03-09 18:29:20|2057.61|2056.11|2057.75|2056.25|2058.01|2056.51|2057.48|2055.98|0
1646850570000|2022-03-09 18:29:30|2057.74|2056.24|2058.01|2056.51|2058.01|2056.51|2057.48|2055.98|0
1646850580000|2022-03-09 18:29:40|2058.03|2056.53|2058.42|2056.92|2058.55|2057.05|2058.03|2056.53|0
1646850590000|2022-03-09 18:29:50|2058.41|2056.91|2058.28|2056.78|2058.42|2056.92|2058.01|2056.51|0
1646850600000|2022-03-09 18:30:00|2058.29|2056.79|2057.75|2056.25|2058.55|2057.05|2057.74|2056.24|0
1646850610000|2022-03-09 18:30:10|2057.74|2056.24|2057.33|2055.83|2057.74|2056.24|2057.2|2055.7|0
1646850620000|2022-03-09 18:30:20|2057.34|2055.84|2057.45|2055.95|2057.46|2055.96|2057.2|2055.7|0
1646850630000|2022-03-09 18:30:30|2057.46|2055.96|2058.54|2057.04|2058.8|2057.3|2057.46|2055.96|0
1646850640000|2022-03-09 18:30:40|2058.53|2057.03|2058.01|2056.51|2058.67|2057.17|2058.01|2056.51|0
1646850650000|2022-03-09 18:30:50|2057.88|2056.38|2057.73|2056.23|2057.88|2056.38|2057.73|2056.23|0
1646850660000|2022-03-09 18:31:00|2057.72|2056.22|2057.71|2056.21|2057.99|2056.49|2057.71|2056.21|0
1646850670000|2022-03-09 18:31:10|2057.7|2056.2|2057.69|2056.19|2057.97|2056.47|2057.69|2056.19|0
1646850680000|2022-03-09 18:31:20|2057.7|2056.2|2057.96|2056.46|2057.96|2056.46|2057.69|2056.19|0
1646850690000|2022-03-09 18:31:30|2058.22|2056.72|2058.22|2056.72|2058.49|2056.99|2058.09|2056.59|0
1646850700000|2022-03-09 18:31:40|2058.21|2056.71|2058.48|2056.98|2058.48|2056.98|2058.08|2056.58|0
1646850710000|2022-03-09 18:31:50|2058.49|2056.99|2057.97|2056.47|2058.49|2056.99|2057.96|2056.46|0
1646850720000|2022-03-09 18:32:00|2057.96|2056.46|2056.78|2055.28|2057.96|2056.46|2056.65|2055.15|0
1646850730000|2022-03-09 18:32:10|2056.65|2055.15|2056.12|2054.62|2056.65|2055.15|2055.98|2054.48|0
1646850740000|2022-03-09 18:32:20|2055.86|2054.36|2054.8|2053.3|2055.86|2054.36|2054.8|2053.3|0
1646850750000|2022-03-09 18:32:30|2054.81|2053.31|2055.07|2053.57|2055.86|2054.36|2054.81|2053.31|0
1646850760000|2022-03-09 18:32:40|2054.94|2053.44|2055.35|2053.85|2056.14|2054.64|2054.81|2053.31|0
1646850770000|2022-03-09 18:32:50|2055.22|2053.72|2054.3|2052.8|2055.49|2053.99|2054.3|2052.8|0
1646850780000|2022-03-09 18:33:00|2054.29|2052.79|2054.55|2053.05|2054.55|2053.05|2054.02|2052.52|0
1646850790000|2022-03-09 18:33:10|2054.81|2053.31|2054.31|2052.81|2055.36|2053.86|2054.18|2052.68|0
1646850800000|2022-03-09 18:33:20|2054.3|2052.8|2053.51|2052.01|2054.3|2052.8|2053.39|2051.89|0
1646850810000|2022-03-09 18:33:30|2053.64|2052.14|2053.76|2052.26|2054.02|2052.52|2053.64|2052.14|0
1646850820000|2022-03-09 18:33:40|2053.24|2051.74|2053.5|2052|2053.5|2052|2052.96|2051.46|0
1646850830000|2022-03-09 18:33:50|2052.99|2051.49|2053.5|2052|2053.5|2052|2052.98|2051.48|0
1646850840000|2022-03-09 18:34:00|2053.51|2052.01|2053.39|2051.89|2053.77|2052.27|2052.98|2051.48|0
1646850850000|2022-03-09 18:34:10|2053.26|2051.76|2053.25|2051.75|2053.91|2052.41|2053.25|2051.75|0
1646850860000|2022-03-09 18:34:20|2052.99|2051.49|2052.43|2050.93|2052.99|2051.49|2052.43|2050.93|0
1646850870000|2022-03-09 18:34:30|2052.56|2051.06|2052.67|2051.17|2052.94|2051.44|2052.14|2050.64|0
1646850880000|2022-03-09 18:34:40|2052.68|2051.18|2053.45|2051.95|2053.47|2051.97|2052.68|2051.18|0
1646850890000|2022-03-09 18:34:50|2053.46|2051.96|2053.19|2051.69|2053.46|2051.96|2053.19|2051.69|0
1646850900000|2022-03-09 18:35:00|2053.45|2051.95|2052.93|2051.43|2053.59|2052.09|2052.66|2051.16|0
1646850910000|2022-03-09 18:35:10|2053.06|2051.56|2052.57|2051.07|2053.06|2051.56|2052.41|2050.91|0
1646850920000|2022-03-09 18:35:20|2052.7|2051.2|2051.38|2049.88|2052.7|2051.2|2051.38|2049.88|0
1646850930000|2022-03-09 18:35:30|2051.63|2050.13|2051.57|2050.07|2051.64|2050.14|2051.3|2049.8|0
1646850940000|2022-03-09 18:35:40|2051.58|2050.08|2051.83|2050.33|2051.83|2050.33|2051.57|2050.07|0
1646850950000|2022-03-09 18:35:50|2051.7|2050.2|2051.83|2050.33|2051.96|2050.46|2051.69|2050.19|0
1646850960000|2022-03-09 18:36:00|2051.84|2050.34|2052.63|2051.13|2052.63|2051.13|2051.84|2050.34|0
1646850970000|2022-03-09 18:36:10|2052.89|2051.39|2053.44|2051.94|2053.44|2051.94|2052.89|2051.39|0
1646850980000|2022-03-09 18:36:20|2053.05|2051.55|2052.52|2051.02|2053.44|2051.94|2052.38|2050.88|0
1646850990000|2022-03-09 18:36:30|2052.65|2051.15|2052.11|2050.61|2052.66|2051.16|2052.11|2050.61|0
1646851000000|2022-03-09 18:36:40|2052.12|2050.62|2052.36|2050.86|2052.63|2051.13|2052.11|2050.61|0
1646851010000|2022-03-09 18:36:50|2052.62|2051.12|2053.16|2051.66|2053.16|2051.66|2052.62|2051.12|0
1646851020000|2022-03-09 18:37:00|2053.42|2051.92|2052.62|2051.12|2053.42|2051.92|2052.61|2051.11|0
1646851030000|2022-03-09 18:37:10|2052.36|2050.86|2051.56|2050.06|2052.36|2050.86|2051.29|2049.79|0
1646851040000|2022-03-09 18:37:20|2051.57|2050.07|2051.02|2049.52|2051.57|2050.07|2051.02|2049.52|0
1646851050000|2022-03-09 18:37:30|2051.01|2049.51|2051.02|2049.52|2051.28|2049.78|2050.24|2048.74|0
1646851060000|2022-03-09 18:37:40|2051.03|2049.53|2051.15|2049.65|2051.29|2049.79|2050.88|2049.38|0
1646851070000|2022-03-09 18:37:50|2051.16|2049.66|2051.3|2049.8|2051.57|2050.07|2051.16|2049.66|0
1646851080000|2022-03-09 18:38:00|2051.29|2049.79|2050.25|2048.75|2051.29|2049.79|2050.25|2048.75|0
1646851090000|2022-03-09 18:38:10|2050.12|2048.62|2049.73|2048.23|2050.12|2048.62|2049.47|2047.97|0
1646851100000|2022-03-09 18:38:20|2049.74|2048.24|2050.27|2048.77|2050.27|2048.77|2049.74|2048.24|0
1646851110000|2022-03-09 18:38:30|2050.26|2048.76|2049.73|2048.23|2050.53|2049.03|2049.72|2048.22|0
1646851120000|2022-03-09 18:38:40|2049.74|2048.24|2049.74|2048.24|2049.99|2048.49|2049.6|2048.1|0
1646851130000|2022-03-09 18:38:50|2049.73|2048.23|2050|2048.5|2050.13|2048.63|2049.73|2048.23|0
1646851140000|2022-03-09 18:39:00|2049.99|2048.49|2050.25|2048.75|2050.38|2048.88|2049.71|2048.21|0
1646851150000|2022-03-09 18:39:10|2050.26|2048.76|2050.22|2048.72|2050.26|2048.76|2049.96|2048.46|0
1646851160000|2022-03-09 18:39:20|2050.23|2048.73|2051.04|2049.54|2051.04|2049.54|2050.23|2048.73|0
1646851170000|2022-03-09 18:39:30|2051.3|2049.8|2051.23|2049.73|2051.75|2050.25|2051.1|2049.6|0
1646851180000|2022-03-09 18:39:40|2051.36|2049.86|2050.54|2049.04|2051.36|2049.86|2050.01|2048.51|0
1646851190000|2022-03-09 18:39:50|2050.8|2049.3|2052.91|2051.41|2052.91|2051.41|2050.8|2049.3|0
1646851200000|2022-03-09 18:40:00|2052.78|2051.28|2054.12|2052.62|2054.39|2052.89|2052.78|2051.28|0
1646851210000|2022-03-09 18:40:10|2053.73|2052.23|2052.93|2051.43|2053.99|2052.49|2052.54|2051.04|0
1646851220000|2022-03-09 18:40:20|2052.41|2050.91|2052.65|2051.15|2052.66|2051.16|2052.13|2050.63|0
1646851230000|2022-03-09 18:40:30|2052.66|2051.16|2052.78|2051.28|2052.92|2051.42|2052.53|2051.03|0
1646851240000|2022-03-09 18:40:40|2051.87|2050.37|2052.29|2050.79|2052.82|2051.32|2051.47|2049.97|0
1646851250000|2022-03-09 18:40:50|2052.28|2050.78|2052.17|2050.67|2052.28|2050.78|2051.76|2050.26|0
1646851260000|2022-03-09 18:41:00|2052.3|2050.8|2051.27|2049.77|2052.31|2050.81|2051|2049.5|0
1646851270000|2022-03-09 18:41:10|2051.28|2049.78|2050.86|2049.36|2051.28|2049.78|2050.73|2049.23|0
1646851280000|2022-03-09 18:41:20|2050.73|2049.23|2050.85|2049.35|2051.12|2049.62|2050.71|2049.21|0
1646851290000|2022-03-09 18:41:30|2050.72|2049.22|2050.99|2049.49|2051.12|2049.62|2050.72|2049.22|0
1646851300000|2022-03-09 18:41:40|2051.25|2049.75|2050.97|2049.47|2051.25|2049.75|2050.96|2049.46|0
1646851310000|2022-03-09 18:41:50|2050.95|2049.45|2050.44|2048.94|2050.97|2049.47|2050.44|2048.94|0
1646851320000|2022-03-09 18:42:00|2050.43|2048.93|2050.44|2048.94|2050.71|2049.21|2050.43|2048.93|0
1646851330000|2022-03-09 18:42:10|2050.57|2049.07|2050.71|2049.21|2050.98|2049.48|2050.43|2048.93|0
1646851340000|2022-03-09 18:42:20|2050.72|2049.22|2051.89|2050.39|2052.68|2051.18|2050.71|2049.21|0
1646851350000|2022-03-09 18:42:30|2051.76|2050.26|2052.16|2050.66|2052.29|2050.79|2050.97|2049.47|0
1646851360000|2022-03-09 18:42:40|2052.42|2050.92|2051.25|2049.75|2052.43|2050.93|2050.98|2049.48|0
1646851370000|2022-03-09 18:42:50|2051.26|2049.76|2050.99|2049.49|2051.53|2050.03|2050.99|2049.49|0
1646851380000|2022-03-09 18:43:00|2051.25|2049.75|2051.78|2050.28|2051.78|2050.28|2051.25|2049.75|0
1646851390000|2022-03-09 18:43:10|2051.52|2050.02|2051.25|2049.75|2051.78|2050.28|2051.25|2049.75|0
1646851400000|2022-03-09 18:43:20|2050.99|2049.49|2049.62|2048.12|2050.99|2049.49|2049.36|2047.86|0
1646851410000|2022-03-09 18:43:30|2049.63|2048.13|2048.84|2047.34|2050.03|2048.53|2048.84|2047.34|0
1646851420000|2022-03-09 18:43:40|2048.83|2047.33|2048.85|2047.35|2049.11|2047.61|2048.56|2047.06|0
1646851430000|2022-03-09 18:43:50|2049.11|2047.61|2049.12|2047.62|2049.12|2047.62|2048.85|2047.35|0
1646851440000|2022-03-09 18:44:00|2049.11|2047.61|2048.8|2047.3|2049.11|2047.61|2048.56|2047.06|0
1646851450000|2022-03-09 18:44:10|2048.81|2047.31|2048.8|2047.3|2048.94|2047.44|2048.52|2047.02|0
1646851460000|2022-03-09 18:44:20|2048.79|2047.29|2048.79|2047.29|2049.05|2047.55|2048.78|2047.28|0
1646851470000|2022-03-09 18:44:30|2048.78|2047.28|2049.03|2047.53|2049.31|2047.81|2048.78|2047.28|0
1646851480000|2022-03-09 18:44:40|2049.04|2047.54|2049.04|2047.54|2049.17|2047.67|2049.03|2047.53|0
1646851490000|2022-03-09 18:44:50|2048.52|2047.02|2048.77|2047.27|2048.77|2047.27|2048.49|2046.99|0
1646851500000|2022-03-09 18:45:00|2048.78|2047.28|2049.03|2047.53|2049.04|2047.54|2048.77|2047.27|0
1646851510000|2022-03-09 18:45:10|2049.02|2047.52|2049.03|2047.53|2049.16|2047.66|2048.75|2047.25|0
1646851520000|2022-03-09 18:45:20|2049.16|2047.66|2049.02|2047.52|2049.16|2047.66|2049.02|2047.52|0
1646851530000|2022-03-09 18:45:30|2049.15|2047.65|2049.03|2047.53|2049.29|2047.79|2048.89|2047.39|0
1646851540000|2022-03-09 18:45:40|2049.02|2047.52|2049.28|2047.78|2049.28|2047.78|2048.88|2047.38|0
1646851550000|2022-03-09 18:45:50|2049.29|2047.79|2049.02|2047.52|2049.29|2047.79|2049.02|2047.52|0
1646851560000|2022-03-09 18:46:00|2049.15|2047.65|2049.26|2047.76|2049.28|2047.78|2048.99|2047.49|0
1646851570000|2022-03-09 18:46:10|2049.25|2047.75|2049.26|2047.76|2049.26|2047.76|2049.25|2047.75|0
1646851580000|2022-03-09 18:46:20|2049.25|2047.75|2048.97|2047.47|2049.25|2047.75|2048.7|2047.2|0
1646851590000|2022-03-09 18:46:30|2048.71|2047.21|2048.71|2047.21|2048.97|2047.47|2048.7|2047.2|0
1646851600000|2022-03-09 18:46:40|2048.7|2047.2|2049.23|2047.73|2049.23|2047.73|2048.57|2047.07|0
1646851610000|2022-03-09 18:46:50|2049.22|2047.72|2049.47|2047.97|2049.48|2047.98|2049.21|2047.71|0
1646851620000|2022-03-09 18:47:00|2049.48|2047.98|2048.16|2046.66|2049.48|2047.98|2048.15|2046.65|0
1646851630000|2022-03-09 18:47:10|2047.9|2046.4|2047.62|2046.12|2047.9|2046.4|2047.61|2046.11|0
1646851640000|2022-03-09 18:47:20|2047.88|2046.38|2048.14|2046.64|2048.14|2046.64|2047.88|2046.38|0
1646851650000|2022-03-09 18:47:30|2048.15|2046.65|2047.88|2046.38|2048.15|2046.65|2047.87|2046.37|0
1646851660000|2022-03-09 18:47:40|2047.87|2046.37|2048.15|2046.65|2048.16|2046.66|2047.87|2046.37|0
1646851670000|2022-03-09 18:47:50|2048.16|2046.66|2047.89|2046.39|2048.42|2046.92|2047.89|2046.39|0
1646851680000|2022-03-09 18:48:00|2048.02|2046.52|2048.14|2046.64|2048.15|2046.65|2047.88|2046.38|0
1646851690000|2022-03-09 18:48:10|2048.13|2046.63|2048.13|2046.63|2048.14|2046.64|2048.13|2046.63|0
1646851700000|2022-03-09 18:48:20|2048.12|2046.62|2048.4|2046.9|2048.4|2046.9|2047.86|2046.36|0
1646851710000|2022-03-09 18:48:30|2048.66|2047.16|2048.64|2047.14|2048.92|2047.42|2048.64|2047.14|0
1646851720000|2022-03-09 18:48:40|2048.63|2047.13|2048.9|2047.4|2048.9|2047.4|2048.63|2047.13|0
1646851730000|2022-03-09 18:48:50|2048.89|2047.39|2048.87|2047.37|2048.9|2047.4|2048.61|2047.11|0
1646851740000|2022-03-09 18:49:00|2049.13|2047.63|2049.13|2047.63|2049.14|2047.64|2048.87|2047.37|0
1646851750000|2022-03-09 18:49:10|2048.87|2047.37|2049.4|2047.9|2049.4|2047.9|2048.87|2047.37|0
1646851760000|2022-03-09 18:49:20|2049.41|2047.91|2049.53|2048.03|2049.67|2048.17|2049.4|2047.9|0
1646851770000|2022-03-09 18:49:30|2049.66|2048.16|2050.86|2049.36|2050.86|2049.36|2049.53|2048.03|0
1646851780000|2022-03-09 18:49:40|2050.85|2049.35|2051|2049.5|2051.27|2049.77|2050.85|2049.35|0
1646851790000|2022-03-09 18:49:50|2050.23|2048.73|2049.95|2048.45|2050.23|2048.73|2049.82|2048.32|0
1646851800000|2022-03-09 18:50:00|2049.96|2048.46|2049.07|2047.57|2050.09|2048.59|2048.94|2047.44|0
1646851810000|2022-03-09 18:50:10|2049.06|2047.56|2049.07|2047.57|2049.07|2047.57|2048.8|2047.3|0
1646851820000|2022-03-09 18:50:20|2048.81|2047.31|2048.28|2046.78|2048.81|2047.31|2048.28|2046.78|0
1646851830000|2022-03-09 18:50:30|2048.27|2046.77|2048.81|2047.31|2048.82|2047.32|2048.27|2046.77|0
1646851840000|2022-03-09 18:50:40|2048.82|2047.32|2048.83|2047.33|2048.83|2047.33|2048.82|2047.32|0
1646851850000|2022-03-09 18:50:50|2049.35|2047.85|2049.9|2048.4|2049.91|2048.41|2049.35|2047.85|0
1646851860000|2022-03-09 18:51:00|2049.91|2048.41|2048.82|2047.32|2049.91|2048.41|2048.82|2047.32|0
1646851870000|2022-03-09 18:51:10|2048.83|2047.33|2048.32|2046.82|2049.49|2047.99|2048.32|2046.82|0
1646851880000|2022-03-09 18:51:20|2048.06|2046.56|2048.33|2046.83|2048.33|2046.83|2048.06|2046.56|0
1646851890000|2022-03-09 18:51:30|2048.32|2046.82|2047.56|2046.06|2048.32|2046.82|2047.54|2046.04|0
1646851900000|2022-03-09 18:51:40|2047.57|2046.07|2048.09|2046.59|2048.09|2046.59|2047.57|2046.07|0
1646851910000|2022-03-09 18:51:50|2048.1|2046.6|2048.36|2046.86|2048.62|2047.12|2048.09|2046.59|0
1646851920000|2022-03-09 18:52:00|2048.23|2046.73|2048.64|2047.14|2048.64|2047.14|2048.23|2046.73|0
1646851930000|2022-03-09 18:52:10|2048.9|2047.4|2049.19|2047.69|2049.2|2047.7|2048.65|2047.15|0
1646851940000|2022-03-09 18:52:20|2048.81|2047.31|2048.94|2047.44|2049.07|2047.57|2048.67|2047.17|0
1646851950000|2022-03-09 18:52:30|2048.93|2047.43|2048.94|2047.44|2048.94|2047.44|2048.93|2047.43|0
1646851960000|2022-03-09 18:52:40|2048.95|2047.45|2049.08|2047.58|2049.08|2047.58|2048.94|2047.44|0
1646851970000|2022-03-09 18:52:50|2048.95|2047.45|2049.2|2047.7|2049.47|2047.97|2048.94|2047.44|0
1646851980000|2022-03-09 18:53:00|2049.21|2047.71|2050.02|2048.52|2050.02|2048.52|2049.21|2047.71|0
1646851990000|2022-03-09 18:53:10|2050.03|2048.53|2049.76|2048.26|2050.03|2048.53|2049.5|2048|0
1646852000000|2022-03-09 18:53:20|2049.75|2048.25|2049.22|2047.72|2049.75|2048.25|2049.22|2047.72|0
1646852010000|2022-03-09 18:53:30|2049.23|2047.73|2049.48|2047.98|2049.48|2047.98|2049.22|2047.72|0
1646852020000|2022-03-09 18:53:40|2049.47|2047.97|2049.21|2047.71|2049.47|2047.97|2049.21|2047.71|0
1646852030000|2022-03-09 18:53:50|2049.22|2047.72|2049.21|2047.71|2049.34|2047.84|2049.21|2047.71|0
1646852040000|2022-03-09 18:54:00|2049.22|2047.72|2049.75|2048.25|2050.02|2048.52|2049.22|2047.72|0
1646852050000|2022-03-09 18:54:10|2049.62|2048.12|2049.2|2047.7|2049.62|2048.12|2049.2|2047.7|0
1646852060000|2022-03-09 18:54:20|2049.19|2047.69|2049.2|2047.7|2049.46|2047.96|2049.19|2047.69|0
1646852070000|2022-03-09 18:54:30|2049.19|2047.69|2049.18|2047.68|2049.32|2047.82|2049.18|2047.68|0
1646852080000|2022-03-09 18:54:40|2049.17|2047.67|2049.44|2047.94|2049.44|2047.94|2049.17|2047.67|0
1646852090000|2022-03-09 18:54:50|2049.43|2047.93|2049.44|2047.94|2049.44|2047.94|2049.17|2047.67|0
1646852100000|2022-03-09 18:55:00|2049.43|2047.93|2049.39|2047.89|2049.43|2047.93|2048.88|2047.38|0
1646852110000|2022-03-09 18:55:10|2049.38|2047.88|2049|2047.5|2049.38|2047.88|2048.99|2047.49|0
1646852120000|2022-03-09 18:55:20|2049.13|2047.63|2049.15|2047.65|2049.15|2047.65|2049.01|2047.51|0
1646852130000|2022-03-09 18:55:30|2049.16|2047.66|2049.16|2047.66|2049.43|2047.93|2049.15|2047.65|0
1646852140000|2022-03-09 18:55:40|2049.15|2047.65|2049.41|2047.91|2049.41|2047.91|2049.14|2047.64|0
1646852150000|2022-03-09 18:55:50|2049.42|2047.92|2049.43|2047.93|2049.56|2048.06|2049.42|2047.92|0
1646852160000|2022-03-09 18:56:00|2049.44|2047.94|2049.69|2048.19|2049.83|2048.33|2049.44|2047.94|0
1646852170000|2022-03-09 18:56:10|2049.7|2048.2|2049.7|2048.2|2049.83|2048.33|2049.43|2047.93|0
1646852180000|2022-03-09 18:56:20|2049.69|2048.19|2049.15|2047.65|2049.69|2048.19|2049.15|2047.65|0
1646852190000|2022-03-09 18:56:30|2049.14|2047.64|2049.4|2047.9|2049.41|2047.91|2049.13|2047.63|0
1646852200000|2022-03-09 18:56:40|2049.41|2047.91|2049.41|2047.91|2049.41|2047.91|2049.14|2047.64|0
1646852210000|2022-03-09 18:56:50|2049.29|2047.79|2049.41|2047.91|2049.41|2047.91|2049.14|2047.64|0
1646852220000|2022-03-09 18:57:00|2049.4|2047.9|2049.14|2047.64|2049.41|2047.91|2049.13|2047.63|0
1646852230000|2022-03-09 18:57:10|2049.15|2047.65|2048.87|2047.37|2049.41|2047.91|2048.87|2047.37|0
1646852240000|2022-03-09 18:57:20|2048.86|2047.36|2048.86|2047.36|2048.87|2047.37|2048.86|2047.36|0
1646852250000|2022-03-09 18:57:30|2048.85|2047.35|2049.39|2047.89|2049.39|2047.89|2048.85|2047.35|0
1646852260000|2022-03-09 18:57:40|2049.4|2047.9|2049.13|2047.63|2049.4|2047.9|2049.13|2047.63|0
1646852270000|2022-03-09 18:57:50|2049.12|2047.62|2049.13|2047.63|2049.13|2047.63|2049.12|2047.62|0
1646852280000|2022-03-09 18:58:00|2049.12|2047.62|2048.72|2047.22|2049.12|2047.62|2048.59|2047.09|0
1646852290000|2022-03-09 18:58:10|2048.59|2047.09|2048.73|2047.23|2048.86|2047.36|2048.59|2047.09|0
1646852300000|2022-03-09 18:58:20|2048.86|2047.36|2049.12|2047.62|2049.12|2047.62|2048.59|2047.09|0
1646852310000|2022-03-09 18:58:30|2048.99|2047.49|2048.87|2047.37|2049.13|2047.63|2048.85|2047.35|0
1646852320000|2022-03-09 18:58:40|2048.99|2047.49|2049.4|2047.9|2049.4|2047.9|2048.86|2047.36|0
1646852330000|2022-03-09 18:58:50|2049.39|2047.89|2049.13|2047.63|2049.4|2047.9|2049.13|2047.63|0
1646852340000|2022-03-09 18:59:00|2049.12|2047.62|2049.12|2047.62|2049.39|2047.89|2048.85|2047.35|0
1646852350000|2022-03-09 18:59:10|2049.13|2047.63|2049.25|2047.75|2049.38|2047.88|2049.12|2047.62|0
1646852360000|2022-03-09 18:59:20|2049.38|2047.88|2049.26|2047.76|2049.4|2047.9|2049.26|2047.76|0
1646852370000|2022-03-09 18:59:30|2049.39|2047.89|2049.66|2048.16|2049.66|2048.16|2049.13|2047.63|0
1646852380000|2022-03-09 18:59:40|2049.65|2048.15|2049.92|2048.42|2049.93|2048.43|2049.65|2048.15|0
1646852390000|2022-03-09 18:59:50|2049.79|2048.29|2049.92|2048.42|2049.92|2048.42|2049.64|2048.14|0
1646852400000|2022-03-09 19:00:00|2050.05|2048.55|2049.9|2048.4|2050.32|2048.82|2049.63|2048.13|0
1646852410000|2022-03-09 19:00:10|2049.91|2048.41|2050.45|2048.95|2050.45|2048.95|2049.91|2048.41|0
1646852420000|2022-03-09 19:00:20|2050.58|2049.08|2050.44|2048.94|2050.58|2049.08|2050.18|2048.68|0
1646852430000|2022-03-09 19:00:30|2050.45|2048.95|2050.45|2048.95|2050.71|2049.21|2050.31|2048.81|0
1646852440000|2022-03-09 19:00:40|2050.46|2048.96|2050.99|2049.49|2051|2049.5|2050.46|2048.96|0
1646852450000|2022-03-09 19:00:50|2051|2049.5|2051.27|2049.77|2051.27|2049.77|2051|2049.5|0
1646852460000|2022-03-09 19:01:00|2051.4|2049.9|2051.25|2049.75|2051.54|2050.04|2051.25|2049.75|0
1646852470000|2022-03-09 19:01:10|2051.26|2049.76|2052.67|2051.17|2052.94|2051.44|2051.25|2049.75|0
1646852480000|2022-03-09 19:01:20|2052.68|2051.18|2052.42|2050.92|2052.94|2051.44|2052.41|2050.91|0
1646852490000|2022-03-09 19:01:30|2052.4|2050.9|2051.87|2050.37|2052.67|2051.17|2051.87|2050.37|0
1646852500000|2022-03-09 19:01:40|2051.88|2050.38|2052.28|2050.78|2052.42|2050.92|2051.88|2050.38|0
1646852510000|2022-03-09 19:01:50|2052.41|2050.91|2052.43|2050.93|2052.69|2051.19|2052.28|2050.78|0
1646852520000|2022-03-09 19:02:00|2052.42|2050.92|2052.82|2051.32|2053.1|2051.6|2052.42|2050.92|0
1646852530000|2022-03-09 19:02:10|2052.69|2051.19|2052.42|2050.92|2052.69|2051.19|2052.41|2050.91|0
1646852540000|2022-03-09 19:02:20|2052.55|2051.05|2052.55|2051.05|2052.55|2051.05|2052.42|2050.92|0
1646852550000|2022-03-09 19:02:30|2052.68|2051.18|2053.59|2052.09|2053.59|2052.09|2052.68|2051.18|0
1646852560000|2022-03-09 19:02:40|2053.46|2051.96|2053.76|2052.26|2054.04|2052.54|2053.46|2051.96|0
1646852570000|2022-03-09 19:02:50|2053.77|2052.27|2053.89|2052.39|2054.03|2052.53|2053.5|2052|0
1646852580000|2022-03-09 19:03:00|2054.01|2052.51|2054.03|2052.53|2054.03|2052.53|2053.75|2052.25|0
1646852590000|2022-03-09 19:03:10|2054.02|2052.52|2054.03|2052.53|2054.03|2052.53|2054.02|2052.52|0
1646852600000|2022-03-09 19:03:20|2054.28|2052.78|2054.68|2053.18|2054.82|2053.32|2054.01|2052.51|0
1646852610000|2022-03-09 19:03:30|2054.81|2053.31|2054.83|2053.33|2054.84|2053.34|2054.81|2053.31|0
1646852620000|2022-03-09 19:03:40|2054.84|2053.34|2055.51|2054.01|2055.51|2054.01|2054.58|2053.08|0
1646852630000|2022-03-09 19:03:50|2055.52|2054.02|2054.34|2052.84|2055.52|2054.02|2054.33|2052.83|0
1646852640000|2022-03-09 19:04:00|2054.33|2052.83|2054.23|2052.73|2054.47|2052.97|2053.93|2052.43|0
1646852650000|2022-03-09 19:04:10|2054.1|2052.6|2054.64|2053.14|2054.64|2053.14|2054.09|2052.59|0
1646852660000|2022-03-09 19:04:20|2054.51|2053.01|2054.4|2052.9|2055.19|2053.69|2054.4|2052.9|0
1646852670000|2022-03-09 19:04:30|2054.53|2053.03|2054.4|2052.9|2054.67|2053.17|2054.4|2052.9|0
1646852680000|2022-03-09 19:04:40|2054.39|2052.89|2054.28|2052.78|2054.41|2052.91|2054.13|2052.63|0
1646852690000|2022-03-09 19:04:50|2054.41|2052.91|2054.41|2052.91|2054.54|2053.04|2054.28|2052.78|0
1646852700000|2022-03-09 19:05:00|2054.4|2052.9|2054.39|2052.89|2054.41|2052.91|2054.13|2052.63|0
1646852710000|2022-03-09 19:05:10|2054.4|2052.9|2054.13|2052.63|2054.4|2052.9|2054.12|2052.62|0
1646852720000|2022-03-09 19:05:20|2054.12|2052.62|2053.99|2052.49|2054.26|2052.76|2053.85|2052.35|0
1646852730000|2022-03-09 19:05:30|2054.12|2052.62|2054.15|2052.65|2054.15|2052.65|2053.99|2052.49|0
1646852740000|2022-03-09 19:05:40|2054.41|2052.91|2054.55|2053.05|2054.55|2053.05|2054.4|2052.9|0
1646852750000|2022-03-09 19:05:50|2054.54|2053.04|2054.4|2052.9|2054.67|2053.17|2054.27|2052.77|0
1646852760000|2022-03-09 19:06:00|2054.41|2052.91|2054.68|2053.18|2054.68|2053.18|2054.41|2052.91|0
1646852770000|2022-03-09 19:06:10|2054.67|2053.17|2054.68|2053.18|2054.68|2053.18|2054.67|2053.17|0
1646852780000|2022-03-09 19:06:20|2054.67|2053.17|2055.19|2053.69|2055.33|2053.83|2054.67|2053.17|0
1646852790000|2022-03-09 19:06:30|2054.8|2053.3|2054.65|2053.15|2054.93|2053.43|2054.65|2053.15|0
1646852800000|2022-03-09 19:06:40|2054.64|2053.14|2054.65|2053.15|2054.65|2053.15|2054.51|2053.01|0
1646852810000|2022-03-09 19:06:50|2054.52|2053.02|2054.64|2053.14|2054.92|2053.42|2054.52|2053.02|0
1646852820000|2022-03-09 19:07:00|2054.9|2053.4|2055.82|2054.32|2055.95|2054.45|2054.89|2053.39|0
1646852830000|2022-03-09 19:07:10|2055.81|2054.31|2055.14|2053.64|2055.81|2054.31|2055.14|2053.64|0
1646852840000|2022-03-09 19:07:20|2055.15|2053.65|2055.15|2053.65|2055.16|2053.66|2055.15|2053.65|0
1646852850000|2022-03-09 19:07:30|2055.41|2053.91|2055.69|2054.19|2055.82|2054.32|2055.41|2053.91|0
1646852860000|2022-03-09 19:07:40|2055.68|2054.18|2055.68|2054.18|2055.68|2054.18|2055.41|2053.91|0
1646852870000|2022-03-09 19:07:50|2055.69|2054.19|2056.21|2054.71|2056.22|2054.72|2055.68|2054.18|0
1646852880000|2022-03-09 19:08:00|2056.22|2054.72|2056.47|2054.97|2056.48|2054.98|2056.21|2054.71|0
1646852890000|2022-03-09 19:08:10|2056.21|2054.71|2056.35|2054.85|2056.74|2055.24|2056.21|2054.71|0
1646852900000|2022-03-09 19:08:20|2056.34|2054.84|2056.08|2054.58|2056.62|2055.12|2056.08|2054.58|0
1646852910000|2022-03-09 19:08:30|2056.09|2054.59|2055.41|2053.91|2056.09|2054.59|2055.41|2053.91|0
1646852920000|2022-03-09 19:08:40|2055.28|2053.78|2053.29|2051.79|2055.28|2053.78|2053.29|2051.79|0
1646852930000|2022-03-09 19:08:50|2053.55|2052.05|2053.07|2051.57|2053.56|2052.06|2053.07|2051.57|0
1646852940000|2022-03-09 19:09:00|2053.33|2051.83|2052.92|2051.42|2053.47|2051.97|2052.8|2051.3|0
1646852950000|2022-03-09 19:09:10|2052.91|2051.41|2052.64|2051.14|2052.91|2051.41|2052.25|2050.75|0
1646852960000|2022-03-09 19:09:20|2052.63|2051.13|2051.74|2050.24|2052.65|2051.15|2051.73|2050.23|0
1646852970000|2022-03-09 19:09:30|2051.87|2050.37|2051.34|2049.84|2051.87|2050.37|2050.95|2049.45|0
1646852980000|2022-03-09 19:09:40|2051.21|2049.71|2051.91|2050.41|2051.91|2050.41|2051.21|2049.71|0
1646852990000|2022-03-09 19:09:50|2051.78|2050.28|2050.87|2049.37|2051.78|2050.28|2050.87|2049.37|0
1646853000000|2022-03-09 19:10:00|2050.88|2049.38|2051.96|2050.46|2052.23|2050.73|2050.62|2049.12|0
1646853010000|2022-03-09 19:10:10|2051.83|2050.33|2050.51|2049.01|2051.83|2050.33|2050.51|2049.01|0
1646853020000|2022-03-09 19:10:20|2050.64|2049.14|2051.41|2049.91|2051.41|2049.91|2049.97|2048.47|0
1646853030000|2022-03-09 19:10:30|2051.42|2049.92|2051.42|2049.92|2051.81|2050.31|2051.41|2049.91|0
1646853040000|2022-03-09 19:10:40|2051.29|2049.79|2049.57|2048.07|2051.29|2049.79|2049.3|2047.8|0
1646853050000|2022-03-09 19:10:50|2049.56|2048.06|2048.64|2047.14|2049.57|2048.07|2048.5|2047|0
1646853060000|2022-03-09 19:11:00|2049.03|2047.53|2049.42|2047.92|2049.56|2048.06|2049.03|2047.53|0
1646853070000|2022-03-09 19:11:10|2049.41|2047.91|2048.88|2047.38|2049.41|2047.91|2048.47|2046.97|0
1646853080000|2022-03-09 19:11:20|2049.01|2047.51|2048.6|2047.1|2049.02|2047.52|2048.47|2046.97|0
1646853090000|2022-03-09 19:11:30|2048.61|2047.11|2048.35|2046.85|2048.74|2047.24|2048.2|2046.7|0
1646853100000|2022-03-09 19:11:40|2048.34|2046.84|2048.08|2046.58|2048.47|2046.97|2047.95|2046.45|0
1646853110000|2022-03-09 19:11:50|2047.95|2046.45|2047.56|2046.06|2048.08|2046.58|2047.55|2046.05|0
1646853120000|2022-03-09 19:12:00|2047.55|2046.05|2047.42|2045.92|2047.68|2046.18|2047.15|2045.65|0
1646853130000|2022-03-09 19:12:10|2047.68|2046.18|2047.64|2046.14|2047.71|2046.21|2047.42|2045.92|0
1646853140000|2022-03-09 19:12:20|2047.51|2046.01|2047.52|2046.02|2047.64|2046.14|2047.37|2045.87|0
1646853150000|2022-03-09 19:12:30|2047.65|2046.15|2047.8|2046.3|2047.8|2046.3|2047.65|2046.15|0
1646853160000|2022-03-09 19:12:40|2047.79|2046.29|2048.07|2046.57|2048.2|2046.7|2047.67|2046.17|0
1646853170000|2022-03-09 19:12:50|2047.94|2046.44|2048.81|2047.31|2049.09|2047.59|2047.94|2046.44|0
1646853180000|2022-03-09 19:13:00|2048.82|2047.32|2049.06|2047.56|2049.06|2047.56|2048.8|2047.3|0
1646853190000|2022-03-09 19:13:10|2049.05|2047.55|2048.25|2046.75|2049.05|2047.55|2048.24|2046.74|0
1646853200000|2022-03-09 19:13:20|2048.26|2046.76|2048.26|2046.76|2048.26|2046.76|2047.73|2046.23|0
1646853210000|2022-03-09 19:13:30|2048.39|2046.89|2048.25|2046.75|2048.39|2046.89|2048|2046.5|0
1646853220000|2022-03-09 19:13:40|2048.26|2046.76|2048.52|2047.02|2048.52|2047.02|2048.26|2046.76|0
1646853230000|2022-03-09 19:13:50|2048.78|2047.28|2049.05|2047.55|2049.06|2047.56|2048.78|2047.28|0
1646853240000|2022-03-09 19:14:00|2049.06|2047.56|2049.04|2047.54|2049.06|2047.56|2048.77|2047.27|0
1646853250000|2022-03-09 19:14:10|2049.17|2047.67|2051.08|2049.58|2051.08|2049.58|2049.16|2047.66|0
1646853260000|2022-03-09 19:14:20|2051.21|2049.71|2051.21|2049.71|2051.47|2049.97|2051.2|2049.7|0
1646853270000|2022-03-09 19:14:30|2051.2|2049.7|2050.68|2049.18|2051.21|2049.71|2050.67|2049.17|0
1646853280000|2022-03-09 19:14:40|2050.67|2049.17|2050.94|2049.44|2050.94|2049.44|2050.67|2049.17|0
1646853290000|2022-03-09 19:14:50|2050.93|2049.43|2051.2|2049.7|2051.2|2049.7|2050.93|2049.43|0
1646853300000|2022-03-09 19:15:00|2051.85|2050.35|2051.71|2050.21|2051.98|2050.48|2051.44|2049.94|0
1646853310000|2022-03-09 19:15:10|2051.72|2050.22|2051.72|2050.22|2051.98|2050.48|2051.71|2050.21|0
1646853320000|2022-03-09 19:15:20|2051.85|2050.35|2053.31|2051.81|2053.32|2051.82|2051.85|2050.35|0
1646853330000|2022-03-09 19:15:30|2053.18|2051.68|2052.51|2051.01|2053.32|2051.82|2052.51|2051.01|0
1646853340000|2022-03-09 19:15:40|2052.25|2050.75|2051.18|2049.68|2052.25|2050.75|2051.17|2049.67|0
1646853350000|2022-03-09 19:15:50|2051.17|2049.67|2049.84|2048.34|2051.17|2049.67|2049.84|2048.34|0
1646853360000|2022-03-09 19:16:00|2049.85|2048.35|2050.64|2049.14|2050.64|2049.14|2049.85|2048.35|0
1646853370000|2022-03-09 19:16:10|2050.77|2049.27|2051.04|2049.54|2051.18|2049.68|2050.64|2049.14|0
1646853380000|2022-03-09 19:16:20|2050.91|2049.41|2050.12|2048.62|2050.91|2049.41|2050.12|2048.62|0
1646853390000|2022-03-09 19:16:30|2050.13|2048.63|2050.38|2048.88|2050.65|2049.15|2050.13|2048.63|0
1646853400000|2022-03-09 19:16:40|2050.37|2048.87|2049.29|2047.79|2050.5|2049|2049.28|2047.78|0
1646853410000|2022-03-09 19:16:50|2049.3|2047.8|2048.89|2047.39|2049.43|2047.93|2048.89|2047.39|0
1646853420000|2022-03-09 19:17:00|2049.01|2047.51|2049.01|2047.51|2049.55|2048.05|2049.01|2047.51|0
1646853430000|2022-03-09 19:17:10|2049.02|2047.52|2050.13|2048.63|2050.27|2048.77|2049.02|2047.52|0
1646853440000|2022-03-09 19:17:20|2050.26|2048.76|2050.01|2048.51|2050.28|2048.78|2050.01|2048.51|0
1646853450000|2022-03-09 19:17:30|2050|2048.5|2050.54|2049.04|2050.54|2049.04|2049.87|2048.37|0
1646853460000|2022-03-09 19:17:40|2050.53|2049.03|2051.2|2049.7|2051.33|2049.83|2050.53|2049.03|0
1646853470000|2022-03-09 19:17:50|2051.07|2049.57|2050.67|2049.17|2051.07|2049.57|2050.53|2049.03|0
1646853480000|2022-03-09 19:18:00|2050.8|2049.3|2051.87|2050.37|2051.87|2050.37|2050.67|2049.17|0
1646853490000|2022-03-09 19:18:10|2051.85|2050.35|2051.59|2050.09|2051.85|2050.35|2051.33|2049.83|0
1646853500000|2022-03-09 19:18:20|2051.72|2050.22|2052.26|2050.76|2052.39|2050.89|2051.59|2050.09|0
1646853510000|2022-03-09 19:18:30|2052.39|2050.89|2052|2050.5|2052.4|2050.9|2052|2050.5|0
1646853520000|2022-03-09 19:18:40|2051.87|2050.37|2052.13|2050.63|2052.13|2050.63|2051.73|2050.23|0
1646853530000|2022-03-09 19:18:50|2052.26|2050.76|2052.79|2051.29|2052.93|2051.43|2052.26|2050.76|0
1646853540000|2022-03-09 19:19:00|2052.92|2051.42|2051.7|2050.2|2052.92|2051.42|2051.58|2050.08|0
1646853550000|2022-03-09 19:19:10|2051.71|2050.21|2051.98|2050.48|2052.1|2050.6|2051.57|2050.07|0
1646853560000|2022-03-09 19:19:20|2052.11|2050.61|2053.18|2051.68|2053.18|2051.68|2052.11|2050.61|0
1646853570000|2022-03-09 19:19:30|2052.79|2051.29|2053.18|2051.68|2053.18|2051.68|2052.65|2051.15|0
1646853580000|2022-03-09 19:19:40|2053.19|2051.69|2052.79|2051.29|2053.32|2051.82|2052.52|2051.02|0
1646853590000|2022-03-09 19:19:50|2052.92|2051.42|2052.65|2051.15|2053.05|2051.55|2052.64|2051.14|0
1646853600000|2022-03-09 19:20:00|2052.64|2051.14|2053.19|2051.69|2053.19|2051.69|2052.25|2050.75|0
1646853610000|2022-03-09 19:20:10|2053.18|2051.68|2052.24|2050.74|2053.18|2051.68|2052.11|2050.61|0
1646853620000|2022-03-09 19:20:20|2052.11|2050.61|2052.12|2050.62|2052.24|2050.74|2051.85|2050.35|0
1646853630000|2022-03-09 19:20:30|2052.11|2050.61|2052|2050.5|2052.13|2050.63|2051.86|2050.36|0
1646853640000|2022-03-09 19:20:40|2052.13|2050.63|2053.33|2051.83|2053.33|2051.83|2051.87|2050.37|0
1646853650000|2022-03-09 19:20:50|2053.46|2051.96|2053.59|2052.09|2053.73|2052.23|2053.32|2051.82|0
1646853660000|2022-03-09 19:21:00|2053.46|2051.96|2052.95|2051.45|2053.6|2052.1|2052.95|2051.45|0
1646853670000|2022-03-09 19:21:10|2052.96|2051.46|2052.95|2051.45|2053.22|2051.72|2052.69|2051.19|0
1646853680000|2022-03-09 19:21:20|2052.96|2051.46|2053.35|2051.85|2053.75|2052.25|2052.96|2051.46|0
1646853690000|2022-03-09 19:21:30|2053.34|2051.84|2053.63|2052.13|2053.63|2052.13|2053.21|2051.71|0
1646853700000|2022-03-09 19:21:40|2053.76|2052.26|2053.77|2052.27|2053.77|2052.27|2053.5|2052|0
1646853710000|2022-03-09 19:21:50|2053.64|2052.14|2053.64|2052.14|2053.77|2052.27|2053.5|2052|0
1646853720000|2022-03-09 19:22:00|2053.77|2052.27|2054.58|2053.08|2054.86|2053.36|2053.77|2052.27|0
1646853730000|2022-03-09 19:22:10|2054.32|2052.82|2054.44|2052.94|2054.58|2053.08|2054.05|2052.55|0
1646853740000|2022-03-09 19:22:20|2054.31|2052.81|2054.04|2052.54|2054.58|2053.08|2054.04|2052.54|0
1646853750000|2022-03-09 19:22:30|2054.05|2052.55|2054.18|2052.68|2054.18|2052.68|2053.77|2052.27|0
1646853760000|2022-03-09 19:22:40|2054.05|2052.55|2054.05|2052.55|2054.05|2052.55|2054.04|2052.54|0
1646853770000|2022-03-09 19:22:50|2054.04|2052.54|2053.92|2052.42|2054.05|2052.55|2053.92|2052.42|0
1646853780000|2022-03-09 19:23:00|2054.05|2052.55|2051.94|2050.44|2054.05|2052.55|2051.93|2050.43|0
1646853790000|2022-03-09 19:23:10|2052.2|2050.7|2051.92|2050.42|2052.2|2050.7|2051.79|2050.29|0
1646853800000|2022-03-09 19:23:20|2051.93|2050.43|2052.05|2050.55|2052.47|2050.97|2051.92|2050.42|0
1646853810000|2022-03-09 19:23:30|2051.92|2050.42|2051.91|2050.41|2051.92|2050.42|2051.5|2050|0
1646853820000|2022-03-09 19:23:40|2051.92|2050.42|2051.91|2050.41|2052.18|2050.68|2051.91|2050.41|0
1646853830000|2022-03-09 19:23:50|2051.92|2050.42|2052.05|2050.55|2052.18|2050.68|2051.77|2050.27|0
1646853840000|2022-03-09 19:24:00|2052.18|2050.68|2053.5|2052|2053.5|2052|2052.18|2050.68|0
1646853850000|2022-03-09 19:24:10|2053.76|2052.26|2053.23|2051.73|2053.77|2052.27|2053.22|2051.72|0
1646853860000|2022-03-09 19:24:20|2053.49|2051.99|2053.63|2052.13|2054.03|2052.53|2053.49|2051.99|0
1646853870000|2022-03-09 19:24:30|2053.76|2052.26|2053.21|2051.71|2053.76|2052.26|2053.21|2051.71|0
1646853880000|2022-03-09 19:24:40|2053.08|2051.58|2053.21|2051.71|2053.22|2051.72|2052.68|2051.18|0
1646853890000|2022-03-09 19:24:50|2053.08|2051.58|2052.82|2051.32|2053.09|2051.59|2052.82|2051.32|0
1646853900000|2022-03-09 19:25:00|2052.95|2051.45|2053.49|2051.99|2053.49|2051.99|2052.41|2050.91|0
1646853910000|2022-03-09 19:25:10|2053.36|2051.86|2052.96|2051.46|2053.5|2052|2052.96|2051.46|0
1646853920000|2022-03-09 19:25:20|2052.93|2051.43|2053.2|2051.7|2053.21|2051.71|2052.93|2051.43|0
1646853930000|2022-03-09 19:25:30|2053.21|2051.71|2052.94|2051.44|2053.47|2051.97|2052.94|2051.44|0
1646853940000|2022-03-09 19:25:40|2053.07|2051.57|2053.21|2051.71|2053.33|2051.83|2053.07|2051.57|0
1646853950000|2022-03-09 19:25:50|2053.34|2051.84|2052.67|2051.17|2053.47|2051.97|2052.67|2051.17|0
1646853960000|2022-03-09 19:26:00|2052.41|2050.91|2052.94|2051.44|2053.21|2051.71|2052.41|2050.91|0
1646853970000|2022-03-09 19:26:10|2052.81|2051.31|2052.15|2050.65|2052.81|2051.31|2051.88|2050.38|0
1646853980000|2022-03-09 19:26:20|2052.02|2050.52|2052.55|2051.05|2052.55|2051.05|2051.88|2050.38|0
1646853990000|2022-03-09 19:26:30|2052.42|2050.92|2053.22|2051.72|2053.22|2051.72|2052.41|2050.91|0
1646854000000|2022-03-09 19:26:40|2053.09|2051.59|2053.2|2051.7|2053.21|2051.71|2052.94|2051.44|0
1646854010000|2022-03-09 19:26:50|2053.21|2051.71|2052.95|2051.45|2053.21|2051.71|2052.94|2051.44|0
1646854020000|2022-03-09 19:27:00|2053.08|2051.58|2053.47|2051.97|2053.47|2051.97|2053.08|2051.58|0
1646854030000|2022-03-09 19:27:10|2053.48|2051.98|2054.29|2052.79|2054.29|2052.79|2053.47|2051.97|0
1646854040000|2022-03-09 19:27:20|2054.28|2052.78|2053.22|2051.72|2054.28|2052.78|2053.22|2051.72|0
1646854050000|2022-03-09 19:27:30|2053.23|2051.73|2052.68|2051.18|2053.23|2051.73|2052.68|2051.18|0
1646854060000|2022-03-09 19:27:40|2052.69|2051.19|2053.48|2051.98|2053.49|2051.99|2052.69|2051.19|0
1646854070000|2022-03-09 19:27:50|2053.47|2051.97|2053.61|2052.11|2053.74|2052.24|2053.47|2051.97|0
1646854080000|2022-03-09 19:28:00|2053.48|2051.98|2052.42|2050.92|2053.48|2051.98|2052.41|2050.91|0
1646854090000|2022-03-09 19:28:10|2052.41|2050.91|2052.67|2051.17|2052.67|2051.17|2052.28|2050.78|0
1646854100000|2022-03-09 19:28:20|2052.54|2051.04|2052.95|2051.45|2053.08|2051.58|2052.41|2050.91|0
1646854110000|2022-03-09 19:28:30|2052.94|2051.44|2052.42|2050.92|2052.94|2051.44|2052.42|2050.92|0
1646854120000|2022-03-09 19:28:40|2052.55|2051.05|2052.69|2051.19|2052.69|2051.19|2052.55|2051.05|0
1646854130000|2022-03-09 19:28:50|2052.7|2051.2|2052.56|2051.06|2052.96|2051.46|2052.43|2050.93|0
1646854140000|2022-03-09 19:29:00|2052.43|2050.93|2052.31|2050.81|2052.96|2051.46|2052.29|2050.79|0
1646854150000|2022-03-09 19:29:10|2052.43|2050.93|2052.43|2050.93|2052.44|2050.94|2051.75|2050.25|0
1646854160000|2022-03-09 19:29:20|2052.44|2050.94|2052.3|2050.8|2052.57|2051.07|2052.17|2050.67|0
1646854170000|2022-03-09 19:29:30|2052.43|2050.93|2052.71|2051.21|2052.71|2051.21|2052.31|2050.81|0
1646854180000|2022-03-09 19:29:40|2052.72|2051.22|2052.59|2051.09|2052.85|2051.35|2052.45|2050.95|0
1646854190000|2022-03-09 19:29:50|2052.46|2050.96|2052.59|2051.09|2052.72|2051.22|2052.46|2050.96|0
1646854200000|2022-03-09 19:30:00|2052.71|2051.21|2053.27|2051.77|2053.27|2051.77|2052.71|2051.21|0
1646854210000|2022-03-09 19:30:10|2053.26|2051.76|2052.46|2050.96|2053.26|2051.76|2052.46|2050.96|0
1646854220000|2022-03-09 19:30:20|2052.47|2050.97|2052.73|2051.23|2052.87|2051.37|2052.47|2050.97|0
1646854230000|2022-03-09 19:30:30|2052.74|2051.24|2053.06|2051.56|2053.19|2051.69|2052.73|2051.23|0
1646854240000|2022-03-09 19:30:40|2053.07|2051.57|2053.32|2051.82|2053.59|2052.09|2053.06|2051.56|0
1646854250000|2022-03-09 19:30:50|2053.33|2051.83|2052.53|2051.03|2053.33|2051.83|2052.52|2051.02|0
1646854260000|2022-03-09 19:31:00|2052.52|2051.02|2052.14|2050.64|2052.52|2051.02|2052|2050.5|0
1646854270000|2022-03-09 19:31:10|2052.15|2050.65|2052.56|2051.06|2052.56|2051.06|2052.15|2050.65|0
1646854280000|2022-03-09 19:31:20|2052.57|2051.07|2051.76|2050.26|2052.57|2051.07|2051.63|2050.13|0
1646854290000|2022-03-09 19:31:30|2051.89|2050.39|2052.03|2050.53|2052.04|2050.54|2051.89|2050.39|0
1646854300000|2022-03-09 19:31:40|2052.16|2050.66|2052.96|2051.46|2052.96|2051.46|2052.16|2050.66|0
1646854310000|2022-03-09 19:31:50|2053.09|2051.59|2052.31|2050.81|2053.1|2051.6|2052.31|2050.81|0
1646854320000|2022-03-09 19:32:00|2052.3|2050.8|2051.78|2050.28|2052.3|2050.8|2051.77|2050.27|0
1646854330000|2022-03-09 19:32:10|2051.91|2050.41|2052.26|2050.76|2052.26|2050.76|2051.84|2050.34|0
1646854340000|2022-03-09 19:32:20|2052.27|2050.77|2053.08|2051.58|2053.08|2051.58|2052.27|2050.77|0
1646854350000|2022-03-09 19:32:30|2053.07|2051.57|2053.05|2051.55|2053.6|2052.1|2053.05|2051.55|0
1646854360000|2022-03-09 19:32:40|2053.06|2051.56|2053.32|2051.82|2053.32|2051.82|2053.04|2051.54|0
1646854370000|2022-03-09 19:32:50|2053.31|2051.81|2053.05|2051.55|2053.32|2051.82|2053.05|2051.55|0
1646854380000|2022-03-09 19:33:00|2052.79|2051.29|2053.06|2051.56|2053.07|2051.57|2052.78|2051.28|0
1646854390000|2022-03-09 19:33:10|2053.07|2051.57|2053.07|2051.57|2053.07|2051.57|2052.93|2051.43|0
1646854400000|2022-03-09 19:33:20|2053.08|2051.58|2053.09|2051.59|2053.35|2051.85|2053.07|2051.57|0
1646854410000|2022-03-09 19:33:30|2053.08|2051.58|2052.3|2050.8|2053.09|2051.59|2052.3|2050.8|0
1646854420000|2022-03-09 19:33:40|2052.29|2050.79|2052.29|2050.79|2052.3|2050.8|2052.02|2050.52|0
1646854430000|2022-03-09 19:33:50|2052.16|2050.66|2052.43|2050.93|2052.44|2050.94|2052.02|2050.52|0
1646854440000|2022-03-09 19:34:00|2052.56|2051.06|2052.55|2051.05|2053.1|2051.6|2052.3|2050.8|0
1646854450000|2022-03-09 19:34:10|2052.56|2051.06|2052.55|2051.05|2052.83|2051.33|2052.02|2050.52|0
1646854460000|2022-03-09 19:34:20|2052.56|2051.06|2052.96|2051.46|2053.09|2051.59|2052.56|2051.06|0
1646854470000|2022-03-09 19:34:30|2053.09|2051.59|2053.09|2051.59|2053.36|2051.86|2053.09|2051.59|0
1646854480000|2022-03-09 19:34:40|2053.22|2051.72|2053.08|2051.58|2053.35|2051.85|2053.08|2051.58|0
1646854490000|2022-03-09 19:34:50|2053.07|2051.57|2053.08|2051.58|2053.34|2051.84|2053.07|2051.57|0
1646854500000|2022-03-09 19:35:00|2053.21|2051.71|2053.34|2051.84|2053.35|2051.85|2053.07|2051.57|0
1646854510000|2022-03-09 19:35:10|2053.35|2051.85|2053.48|2051.98|2053.89|2052.39|2053.35|2051.85|0
1646854520000|2022-03-09 19:35:20|2053.35|2051.85|2053.09|2051.59|2053.35|2051.85|2053.08|2051.58|0
1646854530000|2022-03-09 19:35:30|2053.08|2051.58|2052.81|2051.31|2053.08|2051.58|2052.81|2051.31|0
1646854540000|2022-03-09 19:35:40|2052.8|2051.3|2052.53|2051.03|2052.8|2051.3|2052.27|2050.77|0
1646854550000|2022-03-09 19:35:50|2052.54|2051.04|2052.53|2051.03|2052.54|2051.04|2052.52|2051.02|0
1646854560000|2022-03-09 19:36:00|2052.52|2051.02|2053.2|2051.7|2053.2|2051.7|2052.52|2051.02|0
1646854570000|2022-03-09 19:36:10|2053.21|2051.71|2053.35|2051.85|2053.35|2051.85|2053.2|2051.7|0
1646854580000|2022-03-09 19:36:20|2053.61|2052.11|2053.61|2052.11|2053.62|2052.12|2053.34|2051.84|0
1646854590000|2022-03-09 19:36:30|2053.6|2052.1|2053.22|2051.72|2053.6|2052.1|2053.08|2051.58|0
1646854600000|2022-03-09 19:36:40|2053.48|2051.98|2053.36|2051.86|2053.48|2051.98|2053.22|2051.72|0
1646854610000|2022-03-09 19:36:50|2053.49|2051.99|2053.61|2052.11|2053.89|2052.39|2053.49|2051.99|0
1646854620000|2022-03-09 19:37:00|2053.62|2052.12|2052.83|2051.33|2053.62|2052.12|2052.83|2051.33|0
1646854630000|2022-03-09 19:37:10|2052.84|2051.34|2053.12|2051.62|2053.13|2051.63|2052.83|2051.33|0
1646854640000|2022-03-09 19:37:20|2053.13|2051.63|2053.12|2051.62|2053.38|2051.88|2053.12|2051.62|0
1646854650000|2022-03-09 19:37:30|2053.11|2051.61|2053.38|2051.88|2053.39|2051.89|2053.11|2051.61|0
1646854660000|2022-03-09 19:37:40|2053.12|2051.62|2053.77|2052.27|2053.91|2052.41|2053.12|2051.62|0
1646854670000|2022-03-09 19:37:50|2053.64|2052.14|2053.64|2052.14|2053.64|2052.14|2053.37|2051.87|0
1646854680000|2022-03-09 19:38:00|2053.65|2052.15|2053.9|2052.4|2054.18|2052.68|2053.65|2052.15|0
1646854690000|2022-03-09 19:38:10|2053.89|2052.39|2053.9|2052.4|2053.9|2052.4|2053.62|2052.12|0
1646854700000|2022-03-09 19:38:20|2053.89|2052.39|2053.36|2051.86|2053.9|2052.4|2053.36|2051.86|0
1646854710000|2022-03-09 19:38:30|2053.37|2051.87|2052.82|2051.32|2053.37|2051.87|2052.82|2051.32|0
1646854720000|2022-03-09 19:38:40|2052.83|2051.33|2053.63|2052.13|2053.63|2052.13|2052.83|2051.33|0
1646854730000|2022-03-09 19:38:50|2053.64|2052.14|2053.77|2052.27|2053.9|2052.4|2053.63|2052.13|0
1646854740000|2022-03-09 19:39:00|2053.64|2052.14|2053.64|2052.14|2053.78|2052.28|2053.64|2052.14|0
1646854750000|2022-03-09 19:39:10|2053.63|2052.13|2053.64|2052.14|2053.9|2052.4|2053.63|2052.13|0
1646854760000|2022-03-09 19:39:20|2054.16|2052.66|2055.49|2053.99|2055.76|2054.26|2054.16|2052.66|0
1646854770000|2022-03-09 19:39:30|2055.48|2053.98|2055.24|2053.74|2055.5|2054|2055.23|2053.73|0
1646854780000|2022-03-09 19:39:40|2055.37|2053.87|2054.43|2052.93|2055.37|2053.87|2054.43|2052.93|0
1646854790000|2022-03-09 19:39:50|2054.17|2052.67|2053.89|2052.39|2054.29|2052.79|2053.89|2052.39|0
1646854800000|2022-03-09 19:40:00|2053.9|2052.4|2054.96|2053.46|2054.96|2053.46|2053.89|2052.39|0
1646854810000|2022-03-09 19:40:10|2054.7|2053.2|2055.23|2053.73|2055.36|2053.86|2054.7|2053.2|0
1646854820000|2022-03-09 19:40:20|2055.22|2053.72|2054.69|2053.19|2055.22|2053.72|2054.69|2053.19|0
1646854830000|2022-03-09 19:40:30|2054.75|2053.25|2055.15|2053.65|2055.29|2053.79|2054.75|2053.25|0
1646854840000|2022-03-09 19:40:40|2055.02|2053.52|2055.16|2053.66|2055.29|2053.79|2055.01|2053.51|0
1646854850000|2022-03-09 19:40:50|2055.29|2053.79|2055.82|2054.32|2055.82|2054.32|2055.29|2053.79|0
1646854860000|2022-03-09 19:41:00|2055.83|2054.33|2055.71|2054.21|2056.1|2054.6|2055.3|2053.8|0
1646854870000|2022-03-09 19:41:10|2055.72|2054.22|2053.97|2052.47|2056.11|2054.61|2053.7|2052.2|0
1646854880000|2022-03-09 19:41:20|2053.71|2052.21|2053.44|2051.94|2053.72|2052.22|2053.31|2051.81|0
1646854890000|2022-03-09 19:41:30|2053.45|2051.95|2054.5|2053|2054.5|2053|2053.45|2051.95|0
1646854900000|2022-03-09 19:41:40|2054.51|2053.01|2053.71|2052.21|2054.51|2053.01|2053.58|2052.08|0
1646854910000|2022-03-09 19:41:50|2053.58|2052.08|2053.58|2052.08|2053.71|2052.21|2053.18|2051.68|0
1646854920000|2022-03-09 19:42:00|2053.45|2051.95|2053.88|2052.38|2053.88|2052.38|2053.45|2051.95|0
1646854930000|2022-03-09 19:42:10|2053.75|2052.25|2054.39|2052.89|2054.8|2053.3|2053.74|2052.24|0
1646854940000|2022-03-09 19:42:20|2054.4|2052.9|2054.66|2053.16|2054.79|2053.29|2054.39|2052.89|0
1646854950000|2022-03-09 19:42:30|2054.79|2053.29|2054.8|2053.3|2054.94|2053.44|2054.67|2053.17|0
1646854960000|2022-03-09 19:42:40|2054.93|2053.43|2054.28|2052.78|2054.93|2053.43|2054.13|2052.63|0
1646854970000|2022-03-09 19:42:50|2054.27|2052.77|2054.68|2053.18|2054.68|2053.18|2054.27|2052.77|0
1646854980000|2022-03-09 19:43:00|2054.94|2053.44|2055.21|2053.71|2055.21|2053.71|2054.8|2053.3|0
1646854990000|2022-03-09 19:43:10|2055.22|2053.72|2055.34|2053.84|2055.61|2054.11|2055.21|2053.71|0
1646855000000|2022-03-09 19:43:20|2055.47|2053.97|2055.19|2053.69|2055.75|2054.25|2055.18|2053.68|0
1646855010000|2022-03-09 19:43:30|2055.2|2053.7|2054.12|2052.62|2055.46|2053.96|2054.12|2052.62|0
1646855020000|2022-03-09 19:43:40|2053.99|2052.49|2053.33|2051.83|2053.99|2052.49|2053.33|2051.83|0
1646855030000|2022-03-09 19:43:50|2053.46|2051.96|2052.81|2051.31|2053.46|2051.96|2052.54|2051.04|0
1646855040000|2022-03-09 19:44:00|2052.82|2051.32|2054.4|2052.9|2054.4|2052.9|2052.81|2051.31|0
1646855050000|2022-03-09 19:44:10|2054.53|2053.03|2054.8|2053.3|2055.2|2053.7|2054.53|2053.03|0
1646855060000|2022-03-09 19:44:20|2054.67|2053.17|2054.39|2052.89|2054.67|2053.17|2054.12|2052.62|0
1646855070000|2022-03-09 19:44:30|2054.4|2052.9|2055.18|2053.68|2055.31|2053.81|2054.4|2052.9|0
1646855080000|2022-03-09 19:44:40|2055.31|2053.81|2055.44|2053.94|2055.45|2053.95|2055.05|2053.55|0
1646855090000|2022-03-09 19:44:50|2055.45|2053.95|2055.44|2053.94|2055.57|2054.07|2055.43|2053.93|0
1646855100000|2022-03-09 19:45:00|2055.57|2054.07|2055.59|2054.09|2055.72|2054.22|2055.45|2053.95|0
1646855110000|2022-03-09 19:45:10|2055.72|2054.22|2055.45|2053.95|2056.12|2054.62|2055.45|2053.95|0
1646855120000|2022-03-09 19:45:20|2055.46|2053.96|2056.12|2054.62|2056.12|2054.62|2055.46|2053.96|0
1646855130000|2022-03-09 19:45:30|2056.11|2054.61|2056.12|2054.62|2056.25|2054.75|2055.99|2054.49|0
1646855140000|2022-03-09 19:45:40|2056.25|2054.75|2056.24|2054.74|2056.39|2054.89|2056.24|2054.74|0
1646855150000|2022-03-09 19:45:50|2056.12|2054.62|2056.26|2054.76|2056.26|2054.76|2055.71|2054.21|0
1646855160000|2022-03-09 19:46:00|2056.39|2054.89|2055.98|2054.48|2056.52|2055.02|2055.84|2054.34|0
1646855170000|2022-03-09 19:46:10|2055.97|2054.47|2054.91|2053.41|2055.97|2054.47|2054.9|2053.4|0
1646855180000|2022-03-09 19:46:20|2054.9|2053.4|2054.76|2053.26|2054.9|2053.4|2054.63|2053.13|0
1646855190000|2022-03-09 19:46:30|2054.63|2053.13|2055.16|2053.66|2055.16|2053.66|2054.63|2053.13|0
1646855200000|2022-03-09 19:46:40|2055.29|2053.79|2054.89|2053.39|2055.29|2053.79|2054.89|2053.39|0
1646855210000|2022-03-09 19:46:50|2054.63|2053.13|2054.62|2053.12|2054.89|2053.39|2054.62|2053.12|0
1646855220000|2022-03-09 19:47:00|2054.75|2053.25|2053.13|2051.63|2054.75|2053.25|2053.13|2051.63|0
1646855230000|2022-03-09 19:47:10|2053|2051.5|2053.52|2052.02|2053.52|2052.02|2052.72|2051.22|0
1646855240000|2022-03-09 19:47:20|2053.51|2052.01|2053.24|2051.74|2053.51|2052.01|2052.98|2051.48|0
1646855250000|2022-03-09 19:47:30|2053.25|2051.75|2053.24|2051.74|2053.38|2051.88|2053.23|2051.73|0
1646855260000|2022-03-09 19:47:40|2053.5|2052|2053.37|2051.87|2053.5|2052|2052.97|2051.47|0
1646855270000|2022-03-09 19:47:50|2053.5|2052|2052.33|2050.83|2053.51|2052.01|2052.21|2050.71|0
1646855280000|2022-03-09 19:48:00|2052.46|2050.96|2053.26|2051.76|2053.53|2052.03|2052.46|2050.96|0
1646855290000|2022-03-09 19:48:10|2053.27|2051.77|2053.54|2052.04|2053.54|2052.04|2052.98|2051.48|0
1646855300000|2022-03-09 19:48:20|2053.8|2052.3|2053.26|2051.76|2053.8|2052.3|2053.25|2051.75|0
1646855310000|2022-03-09 19:48:30|2053.25|2051.75|2053.26|2051.76|2053.26|2051.76|2052.99|2051.49|0
1646855320000|2022-03-09 19:48:40|2053.39|2051.89|2053.66|2052.16|2053.66|2052.16|2053.12|2051.62|0
1646855330000|2022-03-09 19:48:50|2053.79|2052.29|2053.53|2052.03|2053.8|2052.3|2053.53|2052.03|0
1646855340000|2022-03-09 19:49:00|2053.27|2051.77|2052.74|2051.24|2053.41|2051.91|2052.74|2051.24|0
1646855350000|2022-03-09 19:49:10|2053|2051.5|2053.53|2052.03|2053.54|2052.04|2053|2051.5|0
1646855360000|2022-03-09 19:49:20|2053.92|2052.42|2053.4|2051.9|2053.92|2052.42|2053.4|2051.9|0
1646855370000|2022-03-09 19:49:30|2053.27|2051.77|2053.25|2051.75|2053.53|2052.03|2053.12|2051.62|0
1646855380000|2022-03-09 19:49:40|2053.26|2051.76|2053.51|2052.01|2053.52|2052.02|2053.24|2051.74|0
1646855390000|2022-03-09 19:49:50|2053.52|2052.02|2053.53|2052.03|2053.8|2052.3|2053.52|2052.02|0
1646855400000|2022-03-09 19:50:00|2053.54|2052.04|2053.54|2052.04|2053.54|2052.04|2053.27|2051.77|0
1646855410000|2022-03-09 19:50:10|2053.56|2052.06|2053.68|2052.18|2053.82|2052.32|2053.56|2052.06|0
1646855420000|2022-03-09 19:50:20|2053.81|2052.31|2054.35|2052.85|2054.61|2053.11|2053.81|2052.31|0
1646855430000|2022-03-09 19:50:30|2054.36|2052.86|2054.48|2052.98|2054.62|2053.12|2054.35|2052.85|0
1646855440000|2022-03-09 19:50:40|2054.61|2053.11|2054.65|2053.15|2054.65|2053.15|2054.61|2053.11|0
1646855450000|2022-03-09 19:50:50|2054.64|2053.14|2054.65|2053.15|2054.66|2053.16|2054.38|2052.88|0
1646855460000|2022-03-09 19:51:00|2054.64|2053.14|2054.4|2052.9|2054.67|2053.17|2054.39|2052.89|0
1646855470000|2022-03-09 19:51:10|2054.41|2052.91|2054.54|2053.04|2054.68|2053.18|2054.4|2052.9|0
1646855480000|2022-03-09 19:51:20|2054.67|2053.17|2054.44|2052.94|2054.71|2053.21|2054.44|2052.94|0
1646855490000|2022-03-09 19:51:30|2054.45|2052.95|2054.17|2052.67|2054.71|2053.21|2054.17|2052.67|0
1646855500000|2022-03-09 19:51:40|2054.3|2052.8|2054.44|2052.94|2054.7|2053.2|2054.17|2052.67|0
1646855510000|2022-03-09 19:51:50|2054.7|2053.2|2054.43|2052.93|2054.71|2053.21|2054.43|2052.93|0
1646855520000|2022-03-09 19:52:00|2054.44|2052.94|2054.44|2052.94|2054.71|2053.21|2054.18|2052.68|0
1646855530000|2022-03-09 19:52:10|2054.45|2052.95|2054.44|2052.94|2054.58|2053.08|2054.44|2052.94|0
1646855540000|2022-03-09 19:52:20|2054.45|2052.95|2054.44|2052.94|2054.45|2052.95|2054.17|2052.67|0
1646855550000|2022-03-09 19:52:30|2054.43|2052.93|2054.15|2052.65|2054.44|2052.94|2054.15|2052.65|0
1646855560000|2022-03-09 19:52:40|2053.89|2052.39|2053.34|2051.84|2053.89|2052.39|2053.33|2051.83|0
1646855570000|2022-03-09 19:52:50|2053.6|2052.1|2053.6|2052.1|2053.87|2052.37|2053.34|2051.84|0
1646855580000|2022-03-09 19:53:00|2053.59|2052.09|2051.99|2050.49|2053.59|2052.09|2051.97|2050.47|0
1646855590000|2022-03-09 19:53:10|2052.25|2050.75|2052.52|2051.02|2052.52|2051.02|2052.24|2050.74|0
1646855600000|2022-03-09 19:53:20|2052.51|2051.01|2052.25|2050.75|2052.52|2051.02|2052.25|2050.75|0
1646855610000|2022-03-09 19:53:30|2052.24|2050.74|2051.72|2050.22|2052.24|2050.74|2051.71|2050.21|0
1646855620000|2022-03-09 19:53:40|2051.85|2050.35|2051.45|2049.95|2051.85|2050.35|2051.45|2049.95|0
1646855630000|2022-03-09 19:53:50|2051.46|2049.96|2051.58|2050.08|2051.99|2050.49|2051.44|2049.94|0
1646855640000|2022-03-09 19:54:00|2051.45|2049.95|2051.71|2050.21|2051.98|2050.48|2051.43|2049.93|0
1646855650000|2022-03-09 19:54:10|2051.45|2049.95|2050.11|2048.61|2051.72|2050.22|2050.11|2048.61|0
1646855660000|2022-03-09 19:54:20|2050.1|2048.6|2049.58|2048.08|2050.38|2048.88|2049.58|2048.08|0
1646855670000|2022-03-09 19:54:30|2049.59|2048.09|2049.72|2048.22|2049.85|2048.35|2049.59|2048.09|0
1646855680000|2022-03-09 19:54:40|2049.71|2048.21|2049.84|2048.34|2049.85|2048.35|2049.71|2048.21|0
1646855690000|2022-03-09 19:54:50|2049.85|2048.35|2049.58|2048.08|2050.11|2048.61|2049.58|2048.08|0
1646855700000|2022-03-09 19:55:00|2049.97|2048.47|2049.84|2048.34|2049.97|2048.47|2049.84|2048.34|0
1646855710000|2022-03-09 19:55:10|2049.85|2048.35|2050.12|2048.62|2050.12|2048.62|2049.85|2048.35|0
1646855720000|2022-03-09 19:55:20|2050.13|2048.63|2051.18|2049.68|2051.18|2049.68|2050.13|2048.63|0
1646855730000|2022-03-09 19:55:30|2051.19|2049.69|2052.13|2050.63|2052.13|2050.63|2051.18|2049.68|0
1646855740000|2022-03-09 19:55:40|2052.26|2050.76|2051.49|2049.99|2052.26|2050.76|2051.08|2049.58|0
1646855750000|2022-03-09 19:55:50|2051.75|2050.25|2051.49|2049.99|2051.75|2050.25|2051.49|2049.99|0
1646855760000|2022-03-09 19:56:00|2051.5|2050|2050.97|2049.47|2051.5|2050|2050.96|2049.46|0
1646855770000|2022-03-09 19:56:10|2050.98|2049.48|2050.45|2048.95|2051.24|2049.74|2050.45|2048.95|0
1646855780000|2022-03-09 19:56:20|2050.46|2048.96|2049.92|2048.42|2050.46|2048.96|2049.9|2048.4|0
1646855790000|2022-03-09 19:56:30|2049.93|2048.43|2051.24|2049.74|2051.25|2049.75|2049.93|2048.43|0
1646855800000|2022-03-09 19:56:40|2051.25|2049.75|2051.11|2049.61|2051.77|2050.27|2051.11|2049.61|0
1646855810000|2022-03-09 19:56:50|2050.98|2049.48|2050.72|2049.22|2051.25|2049.75|2050.72|2049.22|0
1646855820000|2022-03-09 19:57:00|2050.71|2049.21|2050.99|2049.49|2051.26|2049.76|2050.45|2048.95|0
1646855830000|2022-03-09 19:57:10|2051|2049.5|2050.98|2049.48|2051.26|2049.76|2050.98|2049.48|0
1646855840000|2022-03-09 19:57:20|2050.99|2049.49|2051.24|2049.74|2051.24|2049.74|2050.98|2049.48|0
1646855850000|2022-03-09 19:57:30|2051.25|2049.75|2050.58|2049.08|2051.25|2049.75|2050.57|2049.07|0
1646855860000|2022-03-09 19:57:40|2050.45|2048.95|2050.71|2049.21|2050.97|2049.47|2050.45|2048.95|0
1646855870000|2022-03-09 19:57:50|2050.7|2049.2|2050.71|2049.21|2050.71|2049.21|2050.44|2048.94|0
1646855880000|2022-03-09 19:58:00|2050.84|2049.34|2050.97|2049.47|2050.97|2049.47|2050.44|2048.94|0
1646855890000|2022-03-09 19:58:10|2050.98|2049.48|2050.96|2049.46|2051.24|2049.74|2050.7|2049.2|0
1646855900000|2022-03-09 19:58:20|2050.97|2049.47|2050.68|2049.18|2051.5|2050|2050.68|2049.18|0
1646855910000|2022-03-09 19:58:30|2050.69|2049.19|2051.23|2049.73|2051.23|2049.73|2050.68|2049.18|0
1646855920000|2022-03-09 19:58:40|2051.24|2049.74|2050.96|2049.46|2051.5|2050|2050.96|2049.46|0
1646855930000|2022-03-09 19:58:50|2050.7|2049.2|2050.98|2049.48|2050.98|2049.48|2050.7|2049.2|0
1646855940000|2022-03-09 19:59:00|2050.85|2049.35|2051.24|2049.74|2051.51|2050.01|2050.85|2049.35|0
1646855950000|2022-03-09 19:59:10|2051.37|2049.87|2051.5|2050|2051.51|2050.01|2051.24|2049.74|0
1646855960000|2022-03-09 19:59:20|2051.51|2050.01|2050.96|2049.46|2051.51|2050.01|2050.96|2049.46|0
1646855970000|2022-03-09 19:59:30|2050.97|2049.47|2051.51|2050.01|2051.52|2050.02|2050.84|2049.34|0
1646855980000|2022-03-09 19:59:40|2051.52|2050.02|2051.37|2049.87|2051.78|2050.28|2051.37|2049.87|0
1646855990000|2022-03-09 19:59:50|2051.24|2049.74|2050.15|2048.65|2051.24|2049.74|2050.14|2048.64|0
1646856000000|2022-03-09 20:00:00|2050.16|2048.66|2051.22|2049.72|2051.22|2049.72|2050.16|2048.66|0
1646856010000|2022-03-09 20:00:10|2051.23|2049.73|2050.97|2049.47|2051.38|2049.88|2050.97|2049.47|0
1646856020000|2022-03-09 20:00:20|2050.84|2049.34|2050.97|2049.47|2050.97|2049.47|2050.56|2049.06|0
1646856030000|2022-03-09 20:00:30|2051.1|2049.6|2051.24|2049.74|2051.25|2049.75|2050.97|2049.47|0
1646856040000|2022-03-09 20:00:40|2050.98|2049.48|2050.44|2048.94|2050.98|2049.48|2050.43|2048.93|0
1646856050000|2022-03-09 20:00:50|2050.43|2048.93|2050.45|2048.95|2050.71|2049.21|2050.43|2048.93|0
1646856060000|2022-03-09 20:01:00|2050.58|2049.08|2050.28|2048.78|2050.71|2049.21|2050.15|2048.65|0
1646856070000|2022-03-09 20:01:10|2050.15|2048.65|2050.7|2049.2|2050.7|2049.2|2050.14|2048.64|0
1646856080000|2022-03-09 20:01:20|2050.83|2049.33|2051.22|2049.72|2051.22|2049.72|2050.83|2049.33|0
1646856090000|2022-03-09 20:01:30|2051.23|2049.73|2051.49|2049.99|2051.49|2049.99|2051.22|2049.72|0
1646856100000|2022-03-09 20:01:40|2051.23|2049.73|2051.47|2049.97|2051.49|2049.99|2051.22|2049.72|0
1646856110000|2022-03-09 20:01:50|2051.48|2049.98|2051.62|2050.12|2051.75|2050.25|2051.47|2049.97|0
1646856120000|2022-03-09 20:02:00|2051.63|2050.13|2051.35|2049.85|2051.75|2050.25|2050.95|2049.45|0
1646856130000|2022-03-09 20:02:10|2051.48|2049.98|2051.49|2049.99|2051.5|2050|2051.22|2049.72|0
1646856140000|2022-03-09 20:02:20|2051.48|2049.98|2051.22|2049.72|2051.48|2049.98|2050.95|2049.45|0
1646856150000|2022-03-09 20:02:30|2051.35|2049.85|2051.62|2050.12|2051.76|2050.26|2051.35|2049.85|0
1646856160000|2022-03-09 20:02:40|2051.63|2050.13|2051.63|2050.13|2052.41|2050.91|2051.5|2050|0
1646856170000|2022-03-09 20:02:50|2051.5|2050|2051.88|2050.38|2052.01|2050.51|2051.22|2049.72|0
1646856180000|2022-03-09 20:03:00|2052.01|2050.51|2052.03|2050.53|2052.55|2051.05|2052.01|2050.51|0
1646856190000|2022-03-09 20:03:10|2052.16|2050.66|2051.5|2050|2052.16|2050.66|2051.24|2049.74|0
1646856200000|2022-03-09 20:03:20|2051.37|2049.87|2050.72|2049.22|2051.37|2049.87|2050.72|2049.22|0
1646856210000|2022-03-09 20:03:30|2050.71|2049.21|2050.84|2049.34|2050.84|2049.34|2050.58|2049.08|0
1646856220000|2022-03-09 20:03:40|2050.97|2049.47|2050.98|2049.48|2051.24|2049.74|2050.97|2049.47|0
1646856230000|2022-03-09 20:03:50|2050.97|2049.47|2050.7|2049.2|2050.98|2049.48|2050.43|2048.93|0
1646856240000|2022-03-09 20:04:00|2050.69|2049.19|2050.96|2049.46|2050.97|2049.47|2050.69|2049.19|0
1646856250000|2022-03-09 20:04:10|2050.97|2049.47|2050.84|2049.34|2051.1|2049.6|2050.71|2049.21|0
1646856260000|2022-03-09 20:04:20|2050.97|2049.47|2051.25|2049.75|2051.26|2049.76|2050.7|2049.2|0
1646856270000|2022-03-09 20:04:30|2051.12|2049.62|2051.25|2049.75|2051.25|2049.75|2050.99|2049.49|0
1646856280000|2022-03-09 20:04:40|2051.26|2049.76|2051.12|2049.62|2051.26|2049.76|2050.99|2049.49|0
1646856290000|2022-03-09 20:04:50|2050.99|2049.49|2050.73|2049.23|2051.12|2049.62|2050.73|2049.23|0
1646856300000|2022-03-09 20:05:00|2050.74|2049.24|2050.86|2049.36|2051.01|2049.51|2050.73|2049.23|0
1646856310000|2022-03-09 20:05:10|2050.87|2049.37|2050.87|2049.37|2051.01|2049.51|2050.73|2049.23|0
1646856320000|2022-03-09 20:05:20|2051|2049.5|2050.73|2049.23|2051.01|2049.51|2050.6|2049.1|0
1646856330000|2022-03-09 20:05:30|2050.74|2049.24|2050.74|2049.24|2050.74|2049.24|2050.73|2049.23|0
1646856340000|2022-03-09 20:05:40|2051|2049.5|2050.74|2049.24|2051.01|2049.51|2050.74|2049.24|0
1646856350000|2022-03-09 20:05:50|2050.87|2049.37|2051.27|2049.77|2051.27|2049.77|2050.73|2049.23|0
1646856360000|2022-03-09 20:06:00|2051.28|2049.78|2052.34|2050.84|2052.75|2051.25|2051.28|2049.78|0
1646856370000|2022-03-09 20:06:10|2052.21|2050.71|2052.34|2050.84|2052.62|2051.12|2052.21|2050.71|0
1646856380000|2022-03-09 20:06:20|2052.35|2050.85|2052.48|2050.98|2052.61|2051.11|2052.34|2050.84|0
1646856390000|2022-03-09 20:06:30|2052.61|2051.11|2052.61|2051.11|2052.62|2051.12|2052.35|2050.85|0
1646856400000|2022-03-09 20:06:40|2052.48|2050.98|2052.65|2051.15|2052.65|2051.15|2052.35|2050.85|0
1646856410000|2022-03-09 20:06:50|2052.66|2051.16|2052.92|2051.42|2053.33|2051.83|2052.66|2051.16|0
1646856420000|2022-03-09 20:07:00|2053.05|2051.55|2053.33|2051.83|2053.33|2051.83|2052.92|2051.42|0
1646856430000|2022-03-09 20:07:10|2053.46|2051.96|2054.13|2052.63|2054.13|2052.63|2053.33|2051.83|0
1646856440000|2022-03-09 20:07:20|2054.26|2052.76|2053.35|2051.85|2054.53|2053.03|2053.35|2051.85|0
1646856450000|2022-03-09 20:07:30|2054|2052.5|2054.65|2053.15|2054.79|2053.29|2054|2052.5|0
1646856460000|2022-03-09 20:07:40|2054.52|2053.02|2054.91|2053.41|2055.04|2053.54|2054.51|2053.01|0
1646856470000|2022-03-09 20:07:50|2055.04|2053.54|2054.78|2053.28|2055.04|2053.54|2054.64|2053.14|0
1646856480000|2022-03-09 20:08:00|2054.79|2053.29|2055.07|2053.57|2055.07|2053.57|2054.78|2053.28|0
1646856490000|2022-03-09 20:08:10|2055.06|2053.56|2054.8|2053.3|2055.2|2053.7|2054.8|2053.3|0
1646856500000|2022-03-09 20:08:20|2054.79|2053.29|2054.27|2052.77|2054.79|2053.29|2054.26|2052.76|0
1646856510000|2022-03-09 20:08:30|2054.4|2052.9|2054.8|2053.3|2054.81|2053.31|2054.28|2052.78|0
1646856520000|2022-03-09 20:08:40|2054.28|2052.78|2054.27|2052.77|2054.28|2052.78|2054.27|2052.77|0
1646856530000|2022-03-09 20:08:50|2054.53|2053.03|2055.6|2054.1|2055.6|2054.1|2054.53|2053.03|0
1646856540000|2022-03-09 20:09:00|2055.34|2053.84|2055.19|2053.69|2055.34|2053.84|2055.06|2053.56|0
1646856550000|2022-03-09 20:09:10|2055.2|2053.7|2055.46|2053.96|2055.6|2054.1|2055.07|2053.57|0
1646856560000|2022-03-09 20:09:20|2055.59|2054.09|2055.58|2054.08|2055.85|2054.35|2055.58|2054.08|0
1646856570000|2022-03-09 20:09:30|2055.06|2053.56|2055.34|2053.84|2055.34|2053.84|2055.06|2053.56|0
1646856580000|2022-03-09 20:09:40|2055.35|2053.85|2056|2054.5|2056.13|2054.63|2055.35|2053.85|0
1646856590000|2022-03-09 20:09:50|2055.99|2054.49|2056.14|2054.64|2056.14|2054.64|2055.99|2054.49|0
1646856600000|2022-03-09 20:10:00|2056.39|2054.89|2057.09|2055.59|2057.77|2056.27|2056.39|2054.89|0
1646856610000|2022-03-09 20:10:10|2057.22|2055.72|2056.52|2055.02|2057.22|2055.72|2056.38|2054.88|0
1646856620000|2022-03-09 20:10:20|2056.51|2055.01|2057.17|2055.67|2057.18|2055.68|2056.38|2054.88|0
1646856630000|2022-03-09 20:10:30|2057.18|2055.68|2056.65|2055.15|2057.44|2055.94|2056.65|2055.15|0
1646856640000|2022-03-09 20:10:40|2056.66|2055.16|2057.06|2055.56|2057.06|2055.56|2056.66|2055.16|0
1646856650000|2022-03-09 20:10:50|2057.05|2055.55|2056.92|2055.42|2057.05|2055.55|2056.92|2055.42|0
1646856660000|2022-03-09 20:11:00|2057.18|2055.68|2057.18|2055.68|2057.18|2055.68|2057.04|2055.54|0
1646856670000|2022-03-09 20:11:10|2057.17|2055.67|2056.36|2054.86|2057.17|2055.67|2056.36|2054.86|0
1646856680000|2022-03-09 20:11:20|2056.62|2055.12|2056.35|2054.85|2056.62|2055.12|2056.35|2054.85|0
1646856690000|2022-03-09 20:11:30|2056.34|2054.84|2056.88|2055.38|2056.89|2055.39|2056.34|2054.84|0
1646856700000|2022-03-09 20:11:40|2056.89|2055.39|2056.75|2055.25|2057.15|2055.65|2056.61|2055.11|0
1646856710000|2022-03-09 20:11:50|2056.74|2055.24|2056.63|2055.13|2056.74|2055.24|2056.35|2054.85|0
1646856720000|2022-03-09 20:12:00|2056.62|2055.12|2056.36|2054.86|2056.63|2055.13|2056.35|2054.85|0
1646856730000|2022-03-09 20:12:10|2056.35|2054.85|2056.9|2055.4|2056.9|2055.4|2056.35|2054.85|0
1646856740000|2022-03-09 20:12:20|2056.91|2055.41|2057.17|2055.67|2057.18|2055.68|2056.91|2055.41|0
1646856750000|2022-03-09 20:12:30|2057.15|2055.65|2056.1|2054.6|2057.15|2055.65|2056.09|2054.59|0
1646856760000|2022-03-09 20:12:40|2056.36|2054.86|2056.62|2055.12|2056.62|2055.12|2056.36|2054.86|0
1646856770000|2022-03-09 20:12:50|2056.63|2055.13|2057.47|2055.97|2057.47|2055.97|2056.62|2055.12|0
1646856780000|2022-03-09 20:13:00|2057.46|2055.96|2057.36|2055.86|2057.46|2055.96|2056.94|2055.44|0
1646856790000|2022-03-09 20:13:10|2057.23|2055.73|2057.49|2055.99|2057.5|2056|2057.22|2055.72|0
1646856800000|2022-03-09 20:13:20|2057.5|2056|2057.11|2055.61|2057.78|2056.28|2056.99|2055.49|0
1646856810000|2022-03-09 20:13:30|2056.99|2055.49|2056.99|2055.49|2057.25|2055.75|2056.98|2055.48|0
1646856820000|2022-03-09 20:13:40|2056.98|2055.48|2058.05|2056.55|2058.18|2056.68|2056.98|2055.48|0
1646856830000|2022-03-09 20:13:50|2058.04|2056.54|2057.7|2056.2|2058.09|2056.59|2057.69|2056.19|0
1646856840000|2022-03-09 20:14:00|2057.57|2056.07|2057.3|2055.8|2057.98|2056.48|2057.18|2055.68|0
1646856850000|2022-03-09 20:14:10|2057.31|2055.81|2057.29|2055.79|2057.57|2056.07|2056.91|2055.41|0
1646856860000|2022-03-09 20:14:20|2057.3|2055.8|2057.83|2056.33|2057.84|2056.34|2057.29|2055.79|0
1646856870000|2022-03-09 20:14:30|2057.82|2056.32|2057.43|2055.93|2058.09|2056.59|2057.3|2055.8|0
1646856880000|2022-03-09 20:14:40|2057.56|2056.06|2057.44|2055.94|2057.57|2056.07|2057.43|2055.93|0
1646856890000|2022-03-09 20:14:50|2057.57|2056.07|2057.84|2056.34|2057.84|2056.34|2057.57|2056.07|0
1646856900000|2022-03-09 20:15:00|2057.85|2056.35|2058.65|2057.15|2058.66|2057.16|2057.85|2056.35|0
1646856910000|2022-03-09 20:15:10|2058.64|2057.14|2058.37|2056.87|2058.65|2057.15|2058.37|2056.87|0
1646856920000|2022-03-09 20:15:20|2058.24|2056.74|2057.14|2055.64|2058.38|2056.88|2057.14|2055.64|0
1646856930000|2022-03-09 20:15:30|2057.01|2055.51|2057.52|2056.02|2057.66|2056.16|2057|2055.5|0
1646856940000|2022-03-09 20:15:40|2057.65|2056.15|2057.78|2056.28|2057.92|2056.42|2057.52|2056.02|0
1646856950000|2022-03-09 20:15:50|2057.91|2056.41|2058.03|2056.53|2058.44|2056.94|2057.77|2056.27|0
1646856960000|2022-03-09 20:16:00|2057.77|2056.27|2057.91|2056.41|2057.91|2056.41|2057.77|2056.27|0
1646856970000|2022-03-09 20:16:10|2057.78|2056.28|2057.92|2056.42|2058.05|2056.55|2057.77|2056.27|0
1646856980000|2022-03-09 20:16:20|2057.79|2056.29|2057.78|2056.28|2058.05|2056.55|2057.78|2056.28|0
1646856990000|2022-03-09 20:16:30|2057.77|2056.27|2057.51|2056.01|2057.77|2056.27|2057.51|2056.01|0
1646857000000|2022-03-09 20:16:40|2057.64|2056.14|2057.77|2056.27|2057.77|2056.27|2057.64|2056.14|0
1646857010000|2022-03-09 20:16:50|2057.78|2056.28|2057.79|2056.29|2057.79|2056.29|2057.78|2056.28|0
1646857020000|2022-03-09 20:17:00|2057.78|2056.28|2056.99|2055.49|2057.78|2056.28|2056.99|2055.49|0
1646857030000|2022-03-09 20:17:10|2057.12|2055.62|2057.25|2055.75|2057.26|2055.76|2056.99|2055.49|0
1646857040000|2022-03-09 20:17:20|2057.26|2055.76|2057.12|2055.62|2057.26|2055.76|2057.12|2055.62|0
1646857050000|2022-03-09 20:17:30|2056.99|2055.49|2056.34|2054.84|2056.99|2055.49|2056.34|2054.84|0
1646857060000|2022-03-09 20:17:40|2056.47|2054.97|2057|2055.5|2057|2055.5|2056.34|2054.84|0
1646857070000|2022-03-09 20:17:50|2057.13|2055.63|2057.26|2055.76|2057.26|2055.76|2057|2055.5|0
1646857080000|2022-03-09 20:18:00|2057.27|2055.77|2056.86|2055.36|2057.27|2055.77|2056.86|2055.36|0
1646857090000|2022-03-09 20:18:10|2056.87|2055.37|2056.86|2055.36|2056.87|2055.37|2056.86|2055.36|0
1646857100000|2022-03-09 20:18:20|2056.73|2055.23|2056.17|2054.67|2056.86|2055.36|2055.65|2054.15|0
1646857110000|2022-03-09 20:18:30|2056.16|2054.66|2056.17|2054.67|2056.17|2054.67|2055.63|2054.13|0
1646857120000|2022-03-09 20:18:40|2056.3|2054.8|2056.71|2055.21|2056.72|2055.22|2056.17|2054.67|0
1646857130000|2022-03-09 20:18:50|2056.45|2054.95|2056.59|2055.09|2056.72|2055.22|2056.05|2054.55|0
1646857140000|2022-03-09 20:19:00|2056.72|2055.22|2056.72|2055.22|2056.72|2055.22|2056.18|2054.68|0
1646857150000|2022-03-09 20:19:10|2056.71|2055.21|2057.25|2055.75|2057.26|2055.76|2056.45|2054.95|0
1646857160000|2022-03-09 20:19:20|2057.51|2056.01|2057.53|2056.03|2057.53|2056.03|2057.25|2055.75|0
1646857170000|2022-03-09 20:19:30|2057.66|2056.16|2057.8|2056.3|2057.8|2056.3|2057.52|2056.02|0
1646857180000|2022-03-09 20:19:40|2057.79|2056.29|2058.05|2056.55|2058.06|2056.56|2057.66|2056.16|0
1646857190000|2022-03-09 20:19:50|2058.06|2056.56|2057.51|2056.01|2058.31|2056.81|2057.51|2056.01|0
1646857200000|2022-03-09 20:20:00|2057.52|2056.02|2057.51|2056.01|2057.65|2056.15|2057.51|2056.01|0
1646857210000|2022-03-09 20:20:10|2057.77|2056.27|2057.78|2056.28|2058.05|2056.55|2057.77|2056.27|0
1646857220000|2022-03-09 20:20:20|2057.77|2056.27|2058.05|2056.55|2058.05|2056.55|2057.64|2056.14|0
1646857230000|2022-03-09 20:20:30|2058.18|2056.68|2058.59|2057.09|2058.71|2057.21|2058.05|2056.55|0
1646857240000|2022-03-09 20:20:40|2058.58|2057.08|2059.1|2057.6|2059.1|2057.6|2058.58|2057.08|0
1646857250000|2022-03-09 20:20:50|2059.09|2057.59|2059.48|2057.98|2059.61|2058.11|2059.09|2057.59|0
1646857260000|2022-03-09 20:21:00|2059.61|2058.11|2059.64|2058.14|2059.64|2058.14|2059.36|2057.86|0
1646857270000|2022-03-09 20:21:10|2059.77|2058.27|2060.16|2058.66|2060.42|2058.92|2059.64|2058.14|0
1646857280000|2022-03-09 20:21:20|2060.17|2058.67|2060.05|2058.55|2060.18|2058.68|2059.92|2058.42|0
1646857290000|2022-03-09 20:21:30|2060.18|2058.68|2059.64|2058.14|2060.18|2058.68|2059.39|2057.89|0
1646857300000|2022-03-09 20:21:40|2059.51|2058.01|2059.52|2058.02|2059.52|2058.02|2059.25|2057.75|0
1646857310000|2022-03-09 20:21:50|2059.39|2057.89|2059.38|2057.88|2059.91|2058.41|2059.38|2057.88|0
1646857320000|2022-03-09 20:22:00|2059.5|2058|2058.72|2057.22|2059.51|2058.01|2058.57|2057.07|0
1646857330000|2022-03-09 20:22:10|2058.85|2057.35|2059.39|2057.89|2059.39|2057.89|2058.85|2057.35|0
1646857340000|2022-03-09 20:22:20|2059.65|2058.15|2059.92|2058.42|2059.92|2058.42|2059.52|2058.02|0
1646857350000|2022-03-09 20:22:30|2059.66|2058.16|2059.81|2058.31|2059.94|2058.44|2059.66|2058.16|0
1646857360000|2022-03-09 20:22:40|2059.68|2058.18|2059.67|2058.17|2059.94|2058.44|2059.53|2058.03|0
1646857370000|2022-03-09 20:22:50|2059.68|2058.18|2059.54|2058.04|2059.93|2058.43|2059.54|2058.04|0
1646857380000|2022-03-09 20:23:00|2059.41|2057.91|2059.67|2058.17|2060.07|2058.57|2059.41|2057.91|0
1646857390000|2022-03-09 20:23:10|2059.65|2058.15|2059.92|2058.42|2059.92|2058.42|2059.38|2057.88|0
1646857400000|2022-03-09 20:23:20|2059.93|2058.43|2059.8|2058.3|2059.93|2058.43|2059.65|2058.15|0
1646857410000|2022-03-09 20:23:30|2059.67|2058.17|2059.53|2058.03|2059.67|2058.17|2059.53|2058.03|0
1646857420000|2022-03-09 20:23:40|2059.66|2058.16|2059.67|2058.17|2059.67|2058.17|2059.53|2058.03|0
1646857430000|2022-03-09 20:23:50|2059.8|2058.3|2059.94|2058.44|2059.95|2058.45|2059.8|2058.3|0
1646857440000|2022-03-09 20:24:00|2059.93|2058.43|2059.67|2058.17|2059.93|2058.43|2059.4|2057.9|0
1646857450000|2022-03-09 20:24:10|2059.41|2057.91|2059.55|2058.05|2059.55|2058.05|2059.41|2057.91|0
1646857460000|2022-03-09 20:24:20|2059.68|2058.18|2059.95|2058.45|2059.95|2058.45|2059.68|2058.18|0
1646857470000|2022-03-09 20:24:30|2059.96|2058.46|2060.21|2058.71|2060.22|2058.72|2059.96|2058.46|0
1646857480000|2022-03-09 20:24:40|2060.22|2058.72|2059|2057.5|2060.22|2058.72|2058.86|2057.36|0
1646857490000|2022-03-09 20:24:50|2058.87|2057.37|2059.12|2057.62|2059.14|2057.64|2058.86|2057.36|0
1646857500000|2022-03-09 20:25:00|2058.99|2057.49|2059.14|2057.64|2059.14|2057.64|2058.46|2056.96|0
1646857510000|2022-03-09 20:25:10|2059.4|2057.9|2059.13|2057.63|2059.4|2057.9|2059.13|2057.63|0
1646857520000|2022-03-09 20:25:20|2059.14|2057.64|2058.85|2057.35|2059.14|2057.64|2058.59|2057.09|0
1646857530000|2022-03-09 20:25:30|2058.98|2057.48|2058.3|2056.8|2058.98|2057.48|2058.3|2056.8|0
1646857540000|2022-03-09 20:25:40|2058.31|2056.81|2058.45|2056.95|2058.71|2057.21|2058.31|2056.81|0
1646857550000|2022-03-09 20:25:50|2058.58|2057.08|2058.59|2057.09|2058.72|2057.22|2058.19|2056.69|0
1646857560000|2022-03-09 20:26:00|2058.46|2056.96|2058.34|2056.84|2058.87|2057.37|2058.33|2056.83|0
1646857570000|2022-03-09 20:26:10|2058.47|2056.97|2057.93|2056.43|2058.47|2056.97|2057.8|2056.3|0
1646857580000|2022-03-09 20:26:20|2057.8|2056.3|2057.8|2056.3|2057.8|2056.3|2057.52|2056.02|0
1646857590000|2022-03-09 20:26:30|2057.54|2056.04|2057.92|2056.42|2057.93|2056.43|2057.53|2056.03|0
1646857600000|2022-03-09 20:26:40|2057.79|2056.29|2057.78|2056.28|2058.06|2056.56|2057.78|2056.28|0
1646857610000|2022-03-09 20:26:50|2057.52|2056.02|2057.66|2056.16|2057.79|2056.29|2057.52|2056.02|0
1646857620000|2022-03-09 20:27:00|2057.53|2056.03|2057.8|2056.3|2057.8|2056.3|2057.52|2056.02|0
1646857630000|2022-03-09 20:27:10|2058.06|2056.56|2057.8|2056.3|2058.06|2056.56|2057.8|2056.3|0
1646857640000|2022-03-09 20:27:20|2057.93|2056.43|2057.8|2056.3|2058.06|2056.56|2057.27|2055.77|0
1646857650000|2022-03-09 20:27:30|2057.81|2056.31|2057.8|2056.3|2058.07|2056.57|2057.8|2056.3|0
1646857660000|2022-03-09 20:27:40|2057.79|2056.29|2057.8|2056.3|2057.81|2056.31|2057.53|2056.03|0
1646857670000|2022-03-09 20:27:50|2057.81|2056.31|2058.07|2056.57|2058.07|2056.57|2057.8|2056.3|0
1646857680000|2022-03-09 20:28:00|2058.08|2056.58|2057.79|2056.29|2058.35|2056.85|2057.79|2056.29|0
1646857690000|2022-03-09 20:28:10|2057.8|2056.3|2057.53|2056.03|2057.8|2056.3|2057.39|2055.89|0
1646857700000|2022-03-09 20:28:20|2057.79|2056.29|2057.79|2056.29|2057.8|2056.3|2057.53|2056.03|0
1646857710000|2022-03-09 20:28:30|2057.78|2056.28|2056.99|2055.49|2057.78|2056.28|2056.98|2055.48|0
1646857720000|2022-03-09 20:28:40|2056.98|2055.48|2057.25|2055.75|2057.25|2055.75|2056.97|2055.47|0
1646857730000|2022-03-09 20:28:50|2057.24|2055.74|2057.53|2056.03|2057.53|2056.03|2057.24|2055.74|0
1646857740000|2022-03-09 20:29:00|2057.66|2056.16|2057.79|2056.29|2057.8|2056.3|2057.52|2056.02|0
1646857750000|2022-03-09 20:29:10|2057.8|2056.3|2057.67|2056.17|2058.59|2057.09|2057.66|2056.16|0
1646857760000|2022-03-09 20:29:20|2057.66|2056.16|2057.52|2056.02|2057.81|2056.31|2057.26|2055.76|0
1646857770000|2022-03-09 20:29:30|2057.53|2056.03|2057.8|2056.3|2057.94|2056.44|2057.53|2056.03|0
1646857780000|2022-03-09 20:29:40|2057.54|2056.04|2057.82|2056.32|2057.82|2056.32|2057.54|2056.04|0
1646857790000|2022-03-09 20:29:50|2057.83|2056.33|2057.82|2056.32|2058.09|2056.59|2057.82|2056.32|0
1646857800000|2022-03-09 20:30:00|2057.95|2056.45|2059.42|2057.92|2059.69|2058.19|2057.82|2056.32|0
1646857810000|2022-03-09 20:30:10|2059.55|2058.05|2059.15|2057.65|2059.69|2058.19|2059.15|2057.65|0
1646857820000|2022-03-09 20:30:20|2059.16|2057.66|2059.14|2057.64|2059.42|2057.92|2059.14|2057.64|0
1646857830000|2022-03-09 20:30:30|2058.75|2057.25|2058.62|2057.12|2058.88|2057.38|2058.35|2056.85|0
1646857840000|2022-03-09 20:30:40|2058.63|2057.13|2058.11|2056.61|2058.64|2057.14|2058.11|2056.61|0
1646857850000|2022-03-09 20:30:50|2058.5|2057|2058.64|2057.14|2058.64|2057.14|2058.37|2056.87|0
1646857860000|2022-03-09 20:31:00|2058.38|2056.88|2058.12|2056.62|2058.66|2057.16|2057.86|2056.36|0
1646857870000|2022-03-09 20:31:10|2058.13|2056.63|2057.62|2056.12|2058.13|2056.63|2057.61|2056.11|0
1646857880000|2022-03-09 20:31:20|2057.61|2056.11|2057.62|2056.12|2057.62|2056.12|2057.36|2055.86|0
1646857890000|2022-03-09 20:31:30|2057.63|2056.13|2057.75|2056.25|2057.89|2056.39|2057.62|2056.12|0
1646857900000|2022-03-09 20:31:40|2057.76|2056.26|2057.09|2055.59|2057.89|2056.39|2057.08|2055.58|0
1646857910000|2022-03-09 20:31:50|2057.08|2055.58|2057.07|2055.57|2057.21|2055.71|2057.06|2055.56|0
1646857920000|2022-03-09 20:32:00|2057.08|2055.58|2057.5|2056|2057.63|2056.13|2057.08|2055.58|0
1646857930000|2022-03-09 20:32:10|2057.49|2055.99|2057.24|2055.74|2057.49|2055.99|2057.09|2055.59|0
1646857940000|2022-03-09 20:32:20|2057.37|2055.87|2057.38|2055.88|2057.39|2055.89|2057.37|2055.87|0
1646857950000|2022-03-09 20:32:30|2057.37|2055.87|2057.13|2055.63|2057.39|2055.89|2057.12|2055.62|0
1646857960000|2022-03-09 20:32:40|2057.14|2055.64|2056.86|2055.36|2057.67|2056.17|2056.86|2055.36|0
1646857970000|2022-03-09 20:32:50|2056.74|2055.24|2057.16|2055.66|2057.16|2055.66|2056.6|2055.1|0
1646857980000|2022-03-09 20:33:00|2057.15|2055.65|2056.9|2055.4|2057.15|2055.65|2056.89|2055.39|0
1646857990000|2022-03-09 20:33:10|2056.91|2055.41|2056.67|2055.17|2057.7|2056.2|2056.64|2055.14|0
1646858000000|2022-03-09 20:33:20|2056.66|2055.16|2056.06|2054.56|2056.66|2055.16|2055.8|2054.3|0
1646858010000|2022-03-09 20:33:30|2055.8|2054.3|2054.99|2053.49|2055.8|2054.3|2054.99|2053.49|0
1646858020000|2022-03-09 20:33:40|2054.98|2053.48|2054.98|2053.48|2055|2053.5|2054.6|2053.1|0
1646858030000|2022-03-09 20:33:50|2054.99|2053.49|2054.58|2053.08|2054.99|2053.49|2054.45|2052.95|0
1646858040000|2022-03-09 20:34:00|2054.45|2052.95|2055.12|2053.62|2055.39|2053.89|2054.18|2052.68|0
1646858050000|2022-03-09 20:34:10|2055.25|2053.75|2054.99|2053.49|2055.26|2053.76|2054.86|2053.36|0
1646858060000|2022-03-09 20:34:20|2054.98|2053.48|2054.58|2053.08|2054.98|2053.48|2054.46|2052.96|0
1646858070000|2022-03-09 20:34:30|2054.71|2053.21|2054.7|2053.2|2054.71|2053.21|2054.69|2053.19|0
1646858080000|2022-03-09 20:34:40|2054.68|2053.18|2054.7|2053.2|2054.7|2053.2|2054.16|2052.66|0
1646858090000|2022-03-09 20:34:50|2054.69|2053.19|2054.97|2053.47|2055.37|2053.87|2054.69|2053.19|0
1646858100000|2022-03-09 20:35:00|2054.45|2052.95|2054.17|2052.67|2054.45|2052.95|2054.16|2052.66|0
1646858110000|2022-03-09 20:35:10|2054.3|2052.8|2054.16|2052.66|2054.43|2052.93|2054.03|2052.53|0
1646858120000|2022-03-09 20:35:20|2053.64|2052.14|2053.91|2052.41|2053.91|2052.41|2053.37|2051.87|0
1646858130000|2022-03-09 20:35:30|2053.92|2052.42|2054.18|2052.68|2054.18|2052.68|2053.92|2052.42|0
1646858140000|2022-03-09 20:35:40|2054.19|2052.69|2054.07|2052.57|2054.99|2053.49|2053.94|2052.44|0
1646858150000|2022-03-09 20:35:50|2053.94|2052.44|2053.93|2052.43|2053.94|2052.44|2053.93|2052.43|0
1646858160000|2022-03-09 20:36:00|2053.92|2052.42|2053.66|2052.16|2053.92|2052.42|2053.52|2052.02|0
1646858170000|2022-03-09 20:36:10|2053.67|2052.17|2053.16|2051.66|2053.67|2052.17|2053.11|2051.61|0
1646858180000|2022-03-09 20:36:20|2053.29|2051.79|2053.58|2052.08|2053.58|2052.08|2053.02|2051.52|0
1646858190000|2022-03-09 20:36:30|2053.57|2052.07|2052.78|2051.28|2053.57|2052.07|2052.77|2051.27|0
1646858200000|2022-03-09 20:36:40|2052.91|2051.41|2052.76|2051.26|2052.91|2051.41|2052.63|2051.13|0
1646858210000|2022-03-09 20:36:50|2052.38|2050.88|2052.5|2051|2052.5|2051|2052.24|2050.74|0
1646858220000|2022-03-09 20:37:00|2052.76|2051.26|2053.27|2051.77|2053.55|2052.05|2052.76|2051.26|0
1646858230000|2022-03-09 20:37:10|2053.28|2051.78|2053.26|2051.76|2053.54|2052.04|2052.99|2051.49|0
1646858240000|2022-03-09 20:37:20|2053.39|2051.89|2053.01|2051.51|2054.19|2052.69|2053.01|2051.51|0
1646858250000|2022-03-09 20:37:30|2053.02|2051.52|2053.02|2051.52|2053.02|2051.52|2052.75|2051.25|0
1646858260000|2022-03-09 20:37:40|2053.01|2051.51|2052.87|2051.37|2053.02|2051.52|2052.73|2051.23|0
1646858270000|2022-03-09 20:37:50|2053|2051.5|2052.74|2051.24|2053|2051.5|2052.73|2051.23|0
1646858280000|2022-03-09 20:38:00|2052.87|2051.37|2052.87|2051.37|2053.01|2051.51|2052.73|2051.23|0
1646858290000|2022-03-09 20:38:10|2052.88|2051.38|2052.86|2051.36|2053.01|2051.51|2052.73|2051.23|0
1646858300000|2022-03-09 20:38:20|2052.73|2051.23|2053.26|2051.76|2053.26|2051.76|2052.73|2051.23|0
1646858310000|2022-03-09 20:38:30|2053.39|2051.89|2053.24|2051.74|2053.39|2051.89|2053.24|2051.74|0
1646858320000|2022-03-09 20:38:40|2053.37|2051.87|2053.51|2052.01|2053.51|2052.01|2052.97|2051.47|0
1646858330000|2022-03-09 20:38:50|2053.5|2052|2053.52|2052.02|2053.52|2052.02|2053.24|2051.74|0
1646858340000|2022-03-09 20:39:00|2053.53|2052.03|2053.24|2051.74|2053.53|2052.03|2053.24|2051.74|0
1646858350000|2022-03-09 20:39:10|2052.98|2051.48|2052.46|2050.96|2053.11|2051.61|2052.2|2050.7|0
1646858360000|2022-03-09 20:39:20|2052.45|2050.95|2051.9|2050.4|2052.46|2050.96|2051.9|2050.4|0
1646858370000|2022-03-09 20:39:30|2051.89|2050.39|2051.63|2050.13|2051.89|2050.39|2051.36|2049.86|0
1646858380000|2022-03-09 20:39:40|2051.62|2050.12|2051.74|2050.24|2051.88|2050.38|2051.35|2049.85|0
1646858390000|2022-03-09 20:39:50|2051.87|2050.37|2051.87|2050.37|2051.87|2050.37|2051.86|2050.36|0
1646858400000|2022-03-09 20:40:00|2051.86|2050.36|2052.15|2050.65|2052.15|2050.65|2051.36|2049.86|0
1646858410000|2022-03-09 20:40:10|2052.28|2050.78|2052.3|2050.8|2052.44|2050.94|2052.15|2050.65|0
1646858420000|2022-03-09 20:40:20|2052.17|2050.67|2052.17|2050.67|2052.3|2050.8|2051.9|2050.4|0
1646858430000|2022-03-09 20:40:30|2052.3|2050.8|2054.53|2053.03|2054.53|2053.03|2052.3|2050.8|0
1646858440000|2022-03-09 20:40:40|2054.54|2053.04|2056.37|2054.87|2056.37|2054.87|2054.27|2052.77|0
1646858450000|2022-03-09 20:40:50|2056.38|2054.88|2056.24|2054.74|2056.77|2055.27|2056.11|2054.61|0
1646858460000|2022-03-09 20:41:00|2056.11|2054.61|2055.05|2053.55|2056.38|2054.88|2054.27|2052.77|0
1646858470000|2022-03-09 20:41:10|2055.06|2053.56|2054.53|2053.03|2055.34|2053.84|2054.53|2053.03|0
1646858480000|2022-03-09 20:41:20|2054.52|2053.02|2054.79|2053.29|2055.06|2053.56|2054.52|2053.02|0
1646858490000|2022-03-09 20:41:30|2054.92|2053.42|2053.98|2052.48|2054.92|2053.42|2053.98|2052.48|0
1646858500000|2022-03-09 20:41:40|2053.59|2052.09|2054|2052.5|2054|2052.5|2053.45|2051.95|0
1646858510000|2022-03-09 20:41:50|2054.26|2052.76|2053.74|2052.24|2054.92|2053.42|2053.73|2052.23|0
1646858520000|2022-03-09 20:42:00|2053.73|2052.23|2052.41|2050.91|2053.73|2052.23|2052.4|2050.9|0
1646858530000|2022-03-09 20:42:10|2052.67|2051.17|2052.4|2050.9|2052.67|2051.17|2052.39|2050.89|0
1646858540000|2022-03-09 20:42:20|2052.53|2051.03|2052.66|2051.16|2052.67|2051.17|2052.53|2051.03|0
1646858550000|2022-03-09 20:42:30|2052.67|2051.17|2052.4|2050.9|2052.67|2051.17|2052.39|2050.89|0
1646858560000|2022-03-09 20:42:40|2052.39|2050.89|2051.89|2050.39|2052.4|2050.9|2051.87|2050.37|0
1646858570000|2022-03-09 20:42:50|2051.9|2050.4|2052.29|2050.79|2052.82|2051.32|2051.9|2050.4|0
1646858580000|2022-03-09 20:43:00|2052.42|2050.92|2052.68|2051.18|2052.68|2051.18|2052.15|2050.65|0
1646858590000|2022-03-09 20:43:10|2052.67|2051.17|2053.48|2051.98|2053.49|2051.99|2052.41|2050.91|0
1646858600000|2022-03-09 20:43:20|2053.47|2051.97|2053.21|2051.71|2053.47|2051.97|2052.95|2051.45|0
1646858610000|2022-03-09 20:43:30|2053.22|2051.72|2053.34|2051.84|2053.48|2051.98|2052.94|2051.44|0
1646858620000|2022-03-09 20:43:40|2053.47|2051.97|2053.62|2052.12|2053.76|2052.26|2053.08|2051.58|0
1646858630000|2022-03-09 20:43:50|2053.49|2051.99|2053.99|2052.49|2054.13|2052.63|2053.49|2051.99|0
1646858640000|2022-03-09 20:44:00|2054|2052.5|2053.71|2052.21|2054.11|2052.61|2053.7|2052.2|0
1646858650000|2022-03-09 20:44:10|2053.84|2052.34|2054.51|2053.01|2054.51|2053.01|2053.84|2052.34|0
1646858660000|2022-03-09 20:44:20|2054.5|2053|2053.71|2052.21|2054.5|2053|2053.71|2052.21|0
1646858670000|2022-03-09 20:44:30|2053.7|2052.2|2053.44|2051.94|2053.7|2052.2|2053.32|2051.82|0
1646858680000|2022-03-09 20:44:40|2053.31|2051.81|2053.71|2052.21|2053.72|2052.22|2053.17|2051.67|0
1646858690000|2022-03-09 20:44:50|2053.72|2052.22|2053.99|2052.49|2054.52|2053.02|2053.72|2052.22|0
1646858700000|2022-03-09 20:45:00|2054.12|2052.62|2055.07|2053.57|2055.07|2053.57|2053.98|2052.48|0
1646858710000|2022-03-09 20:45:10|2055.2|2053.7|2054.56|2053.06|2055.33|2053.83|2054|2052.5|0
1646858720000|2022-03-09 20:45:20|2054.58|2053.08|2054.81|2053.31|2055.36|2053.86|2054.58|2053.08|0
1646858730000|2022-03-09 20:45:30|2054.8|2053.3|2053.74|2052.24|2054.81|2053.31|2053.61|2052.11|0
1646858740000|2022-03-09 20:45:40|2053.48|2051.98|2053.45|2051.95|2053.61|2052.11|2053.45|2051.95|0
1646858750000|2022-03-09 20:45:50|2053.46|2051.96|2054.27|2052.77|2054.27|2052.77|2053.45|2051.95|0
1646858760000|2022-03-09 20:46:00|2054.26|2052.76|2053.75|2052.25|2054.68|2053.18|2053.75|2052.25|0
1646858770000|2022-03-09 20:46:10|2053.74|2052.24|2053.59|2052.09|2053.74|2052.24|2053.46|2051.96|0
1646858780000|2022-03-09 20:46:20|2053.6|2052.1|2053.88|2052.38|2053.88|2052.38|2053.48|2051.98|0
1646858790000|2022-03-09 20:46:30|2054.01|2052.51|2054|2052.5|2054.01|2052.51|2053.74|2052.24|0
1646858800000|2022-03-09 20:46:40|2053.99|2052.49|2054.39|2052.89|2054.53|2053.03|2053.99|2052.49|0
1646858810000|2022-03-09 20:46:50|2054.38|2052.88|2053.74|2052.24|2054.53|2053.03|2053.74|2052.24|0
1646858820000|2022-03-09 20:47:00|2053.73|2052.23|2054|2052.5|2054.27|2052.77|2053.73|2052.23|0
1646858830000|2022-03-09 20:47:10|2053.99|2052.49|2053.19|2051.69|2054|2052.5|2053.19|2051.69|0
1646858840000|2022-03-09 20:47:20|2053.32|2051.82|2053.71|2052.21|2053.74|2052.24|2053.32|2051.82|0
1646858850000|2022-03-09 20:47:30|2053.45|2051.95|2053.72|2052.22|2053.72|2052.22|2053.43|2051.93|0
1646858860000|2022-03-09 20:47:40|2053.71|2052.21|2053.99|2052.49|2053.99|2052.49|2053.71|2052.21|0
1646858870000|2022-03-09 20:47:50|2054.25|2052.75|2054.38|2052.88|2054.79|2053.29|2054.24|2052.74|0
1646858880000|2022-03-09 20:48:00|2053.99|2052.49|2054.23|2052.73|2054.23|2052.73|2053.68|2052.18|0
1646858890000|2022-03-09 20:48:10|2054.24|2052.74|2053.83|2052.33|2054.37|2052.87|2053.69|2052.19|0
1646858900000|2022-03-09 20:48:20|2053.96|2052.46|2053.17|2051.67|2054.23|2052.73|2053.05|2051.55|0
1646858910000|2022-03-09 20:48:30|2053.16|2051.66|2053.58|2052.08|2053.58|2052.08|2053.03|2051.53|0
1646858920000|2022-03-09 20:48:40|2053.45|2051.95|2053.16|2051.66|2053.58|2052.08|2053.16|2051.66|0
1646858930000|2022-03-09 20:48:50|2053.42|2051.92|2050.51|2049.01|2053.68|2052.18|2050.51|2049.01|0
1646858940000|2022-03-09 20:49:00|2050.26|2048.76|2049.45|2047.95|2050.9|2049.4|2049.45|2047.95|0
1646858950000|2022-03-09 20:49:10|2049.19|2047.69|2048.12|2046.62|2049.46|2047.96|2048.12|2046.62|0
1646858960000|2022-03-09 20:49:20|2048.25|2046.75|2046.85|2045.35|2048.39|2046.89|2046.29|2044.79|0
1646858970000|2022-03-09 20:49:30|2046.86|2045.36|2047.92|2046.42|2047.92|2046.42|2046.86|2045.36|0
1646858980000|2022-03-09 20:49:40|2047.53|2046.03|2048.44|2046.94|2048.45|2046.95|2047.53|2046.03|0
1646858990000|2022-03-09 20:49:50|2048.43|2046.93|2047.52|2046.02|2048.43|2046.93|2047.11|2045.61|0
1646859000000|2022-03-09 20:50:00|2047.53|2046.03|2049.1|2047.6|2049.54|2048.04|2047.53|2046.03|0
1646859010000|2022-03-09 20:50:10|2049.11|2047.61|2050.29|2048.79|2050.56|2049.06|2049.11|2047.61|0
1646859020000|2022-03-09 20:50:20|2050.42|2048.92|2049.35|2047.85|2051.88|2050.38|2049.34|2047.84|0
1646859030000|2022-03-09 20:50:30|2049.34|2047.84|2049.49|2047.99|2049.49|2047.99|2048.93|2047.43|0
1646859040000|2022-03-09 20:50:40|2049.48|2047.98|2048.68|2047.18|2049.48|2047.98|2048.15|2046.65|0
1646859050000|2022-03-09 20:50:50|2048.67|2047.17|2046.79|2045.29|2048.68|2047.18|2046.79|2045.29|0
1646859060000|2022-03-09 20:51:00|2046.66|2045.16|2046.47|2044.97|2047.12|2045.62|2046.33|2044.83|0
1646859070000|2022-03-09 20:51:10|2046.46|2044.96|2045.61|2044.11|2046.56|2045.06|2045.6|2044.1|0
1646859080000|2022-03-09 20:51:20|2045.6|2044.1|2046.14|2044.64|2046.15|2044.65|2045.59|2044.09|0
1646859090000|2022-03-09 20:51:30|2046.13|2044.63|2045.21|2043.71|2046.13|2044.63|2045.21|2043.71|0
1646859100000|2022-03-09 20:51:40|2045.34|2043.84|2045.05|2043.55|2045.35|2043.85|2045.05|2043.55|0
1646859110000|2022-03-09 20:51:50|2045.06|2043.56|2045.08|2043.58|2045.59|2044.09|2044.94|2043.44|0
1646859120000|2022-03-09 20:52:00|2045.06|2043.56|2045.19|2043.69|2045.85|2044.35|2044.8|2043.3|0
1646859130000|2022-03-09 20:52:10|2045.06|2043.56|2044.75|2043.25|2045.06|2043.56|2044.47|2042.97|0
1646859140000|2022-03-09 20:52:20|2044.49|2042.99|2044.48|2042.98|2044.75|2043.25|2044.47|2042.97|0
1646859150000|2022-03-09 20:52:30|2044.49|2042.99|2044.75|2043.25|2044.75|2043.25|2044.2|2042.7|0
1646859160000|2022-03-09 20:52:40|2044.62|2043.12|2044.28|2042.78|2044.76|2043.26|2043.73|2042.23|0
1646859170000|2022-03-09 20:52:50|2044.27|2042.77|2044.16|2042.66|2044.28|2042.78|2042.45|2040.95|0
1646859180000|2022-03-09 20:53:00|2044.03|2042.53|2044.27|2042.77|2044.81|2043.31|2043.74|2042.24|0
1646859190000|2022-03-09 20:53:10|2044.28|2042.78|2045.18|2043.68|2045.18|2043.68|2044.14|2042.64|0
1646859200000|2022-03-09 20:53:20|2045.19|2043.69|2047.2|2045.7|2047.2|2045.7|2045.19|2043.69|0
1646859210000|2022-03-09 20:53:30|2047.19|2045.69|2047.42|2045.92|2047.43|2045.93|2046.9|2045.4|0
1646859220000|2022-03-09 20:53:40|2047.29|2045.79|2047.26|2045.76|2047.42|2045.92|2047.12|2045.62|0
1646859230000|2022-03-09 20:53:50|2047.27|2045.77|2048.72|2047.22|2048.72|2047.22|2047.13|2045.63|0
1646859240000|2022-03-09 20:54:00|2048.71|2047.21|2048.05|2046.55|2048.71|2047.21|2047.64|2046.14|0
1646859250000|2022-03-09 20:54:10|2047.92|2046.42|2047.68|2046.18|2048.47|2046.97|2046.88|2045.38|0
1646859260000|2022-03-09 20:54:20|2047.69|2046.19|2047.27|2045.77|2048.33|2046.83|2047.14|2045.64|0
1646859270000|2022-03-09 20:54:30|2047.14|2045.64|2048.28|2046.78|2048.41|2046.91|2047.14|2045.64|0
1646859280000|2022-03-09 20:54:40|2048.41|2046.91|2049.67|2048.17|2050.07|2048.57|2048.41|2046.91|0
1646859290000|2022-03-09 20:54:50|2049.68|2048.18|2049.37|2047.87|2050.23|2048.73|2049.37|2047.87|0
1646859300000|2022-03-09 20:55:00|2049.63|2048.13|2048.12|2046.62|2049.63|2048.13|2047.99|2046.49|0
1646859310000|2022-03-09 20:55:10|2048.13|2046.63|2046.07|2044.57|2048.14|2046.64|2045.94|2044.44|0
1646859320000|2022-03-09 20:55:20|2045.94|2044.44|2045.15|2043.65|2046.2|2044.7|2045.15|2043.65|0
1646859330000|2022-03-09 20:55:30|2045.14|2043.64|2046.48|2044.98|2046.75|2045.25|2045.14|2043.64|0
1646859340000|2022-03-09 20:55:40|2046.49|2044.99|2047.62|2046.12|2047.77|2046.27|2046.49|2044.99|0
1646859350000|2022-03-09 20:55:50|2047.61|2046.11|2047.48|2045.98|2047.76|2046.26|2047.22|2045.72|0
1646859360000|2022-03-09 20:56:00|2047.47|2045.97|2047.72|2046.22|2047.75|2046.25|2047.47|2045.97|0
1646859370000|2022-03-09 20:56:10|2047.71|2046.21|2047.71|2046.21|2048.24|2046.74|2047.7|2046.2|0
1646859380000|2022-03-09 20:56:20|2047.7|2046.2|2047.94|2046.44|2048.07|2046.57|2047.68|2046.18|0
1646859390000|2022-03-09 20:56:30|2047.95|2046.45|2047.69|2046.19|2047.96|2046.46|2047.69|2046.19|0
1646859400000|2022-03-09 20:56:40|2047.68|2046.18|2047.14|2045.64|2047.69|2046.19|2046.76|2045.26|0
1646859410000|2022-03-09 20:56:50|2047.15|2045.65|2047.16|2045.66|2047.41|2045.91|2047.15|2045.65|0
1646859420000|2022-03-09 20:57:00|2047.17|2045.67|2047.69|2046.19|2047.7|2046.2|2047.17|2045.67|0
1646859430000|2022-03-09 20:57:10|2047.68|2046.18|2047.41|2045.91|2047.69|2046.19|2047.41|2045.91|0
1646859440000|2022-03-09 20:57:20|2047.4|2045.9|2047.41|2045.91|2047.68|2046.18|2047.4|2045.9|0
1646859450000|2022-03-09 20:57:30|2047.67|2046.17|2047.93|2046.43|2047.93|2046.43|2047.4|2045.9|0
1646859460000|2022-03-09 20:57:40|2047.92|2046.42|2048.19|2046.69|2048.19|2046.69|2047.66|2046.16|0
1646859470000|2022-03-09 20:57:50|2048.18|2046.68|2048.2|2046.7|2048.21|2046.71|2047.65|2046.15|0
1646859480000|2022-03-09 20:58:00|2048.21|2046.71|2046.75|2045.25|2048.21|2046.71|2046.75|2045.25|0
1646859490000|2022-03-09 20:58:10|2046.36|2044.86|2045.18|2043.68|2046.36|2044.86|2045.17|2043.67|0
1646859500000|2022-03-09 20:58:20|2045.17|2043.67|2044.02|2042.52|2045.18|2043.68|2044.01|2042.51|0
1646859510000|2022-03-09 20:58:30|2044.03|2042.53|2044.04|2042.54|2044.05|2042.55|2044.02|2042.52|0
1646859520000|2022-03-09 20:58:40|2044.03|2042.53|2043.76|2042.26|2044.3|2042.8|2043.76|2042.26|0
1646859530000|2022-03-09 20:58:50|2043.77|2042.27|2043.26|2041.76|2043.8|2042.3|2043.25|2041.75|0
1646859540000|2022-03-09 20:59:00|2043.28|2041.78|2044.89|2043.39|2045.03|2043.53|2043.28|2041.78|0
1646859550000|2022-03-09 20:59:10|2044.9|2043.4|2045.28|2043.78|2045.68|2044.18|2044.89|2043.39|0
1646859560000|2022-03-09 20:59:20|2045.41|2043.91|2045.16|2043.66|2045.43|2043.93|2044.64|2043.14|0
1646859570000|2022-03-09 20:59:30|2044.9|2043.4|2046.47|2044.97|2046.47|2044.97|2044.9|2043.4|0
1646859580000|2022-03-09 20:59:40|2046.46|2044.96|2047.9|2046.4|2047.9|2046.4|2046.46|2044.96|0
1646859590000|2022-03-09 20:59:50|2048.03|2046.53|2048.3|2046.8|2049.09|2047.59|2047.19|2045.69|0
1646859600000|2022-03-09 21:00:00|2048.86|2047.36|2049.61|2048.11|2049.61|2048.11|2048.12|2046.62|0
1646859610000|2022-03-09 21:00:10|2049.87|2048.37|2051.5|2050|2051.5|2050|2049.87|2048.37|0
1646859620000|2022-03-09 21:00:20|2051.63|2050.13|2051.25|2049.75|2051.86|2050.36|2051.12|2049.62|0
1646859630000|2022-03-09 21:00:30|2051.38|2049.88|2050.37|2048.87|2051.38|2049.88|2050.37|2048.87|0
1646859640000|2022-03-09 21:00:40|2050.5|2049|2049.35|2047.85|2050.54|2049.04|2049.35|2047.85|0
1646859650000|2022-03-09 21:00:50|2049.48|2047.98|2049.21|2047.71|2049.48|2047.98|2049.08|2047.58|0
1646859660000|2022-03-09 21:01:00|2049.08|2047.58|2048.99|2047.49|2049.21|2047.71|2048.99|2047.49|0
1646859670000|2022-03-09 21:01:10|2049|2047.5|2048.6|2047.1|2049.48|2047.98|2048.47|2046.97|0
1646859680000|2022-03-09 21:01:20|2048.47|2046.97|2048.47|2046.97|2048.86|2047.36|2048.33|2046.83|0
1646859690000|2022-03-09 21:01:30|2048.6|2047.1|2048.99|2047.49|2049.08|2047.58|2048.47|2046.97|0
1646859700000|2022-03-09 21:01:40|2048.86|2047.36|2049.08|2047.58|2049.21|2047.71|2048.86|2047.36|0
1646859710000|2022-03-09 21:01:50|2049.04|2047.54|2048.73|2047.23|2049.04|2047.54|2048.6|2047.1|0
1646859720000|2022-03-09 21:02:00|2048.86|2047.36|2049.43|2047.93|2049.48|2047.98|2048.86|2047.36|0
1646859730000|2022-03-09 21:02:10|2049.48|2047.98|2048.73|2047.23|2049.48|2047.98|2048.73|2047.23|0
1646859740000|2022-03-09 21:02:20|2048.6|2047.1|2048.77|2047.27|2049.21|2047.71|2048.6|2047.1|0
1646859750000|2022-03-09 21:02:30|2048.73|2047.23|2048.59|2047.09|2048.86|2047.36|2048.59|2047.09|0
1646859760000|2022-03-09 21:02:40|2048.72|2047.22|2048.45|2046.95|2048.85|2047.35|2048.45|2046.95|0
1646859770000|2022-03-09 21:02:50|2048.58|2047.08|2048.71|2047.21|2048.71|2047.21|2048.31|2046.81|0
1646859780000|2022-03-09 21:03:00|2048.84|2047.34|2048.72|2047.22|2048.84|2047.34|2048.46|2046.96|0
1646859790000|2022-03-09 21:03:10|2048.85|2047.35|2048.59|2047.09|2048.85|2047.35|2048.19|2046.69|0
1646859800000|2022-03-09 21:03:20|2048.46|2046.96|2048.33|2046.83|2048.59|2047.09|2048.28|2046.78|0
1646859810000|2022-03-09 21:03:30|2048.46|2046.96|2048.19|2046.69|2048.46|2046.96|2048.06|2046.56|0
1646859820000|2022-03-09 21:03:40|2048.06|2046.56|2047.84|2046.34|2048.06|2046.56|2047.84|2046.34|0
1646859830000|2022-03-09 21:03:50|2047.71|2046.21|2047.84|2046.34|2047.97|2046.47|2047.71|2046.21|0
1646859840000|2022-03-09 21:04:00|2047.97|2046.47|2047.71|2046.21|2048.06|2046.56|2047.71|2046.21|0
1646859850000|2022-03-09 21:04:10|2047.84|2046.34|2047.58|2046.08|2047.84|2046.34|2047.58|2046.08|0
1646859860000|2022-03-09 21:04:20|2047.53|2046.03|2047.18|2045.68|2047.58|2046.08|2047.18|2045.68|0
1646859870000|2022-03-09 21:04:30|2047.19|2045.69|2047.18|2045.68|2047.32|2045.82|2047.09|2045.59|0
1646859880000|2022-03-09 21:04:40|2047.14|2045.64|2047.09|2045.59|2047.32|2045.82|2047.09|2045.59|0
1646859890000|2022-03-09 21:04:50|2047.1|2045.6|2047.18|2045.68|2047.18|2045.68|2047.09|2045.59|0
1646859900000|2022-03-09 21:05:00|2047.09|2045.59|2047.71|2046.21|2047.71|2046.21|2047.09|2045.59|0
1646859910000|2022-03-09 21:05:10|2047.84|2046.34|2047.58|2046.08|2047.84|2046.34|2047.45|2045.95|0
1646859920000|2022-03-09 21:05:20|2047.53|2046.03|2047.58|2046.08|2047.62|2046.12|2047.45|2045.95|0
1646859930000|2022-03-09 21:05:30|2047.84|2046.34|2047.84|2046.34|2048.06|2046.56|2047.71|2046.21|0
1646859940000|2022-03-09 21:05:40|2047.71|2046.21|2047.97|2046.47|2047.97|2046.47|2047.71|2046.21|0
1646859950000|2022-03-09 21:05:50|2047.98|2046.48|2048.19|2046.69|2048.19|2046.69|2047.97|2046.47|0
1646859960000|2022-03-09 21:06:00|2048.2|2046.7|2048.46|2046.96|2048.46|2046.96|2048.2|2046.7|0
1646859970000|2022-03-09 21:06:10|2048.33|2046.83|2048.46|2046.96|2048.5|2047|2048.19|2046.69|0
1646859980000|2022-03-09 21:06:20|2048.5|2047|2048.72|2047.22|2048.72|2047.22|2048.46|2046.96|0
1646859990000|2022-03-09 21:06:30|2048.63|2047.13|2048.85|2047.35|2049.07|2047.57|2048.59|2047.09|0
1646860000000|2022-03-09 21:06:40|2048.86|2047.36|2048.85|2047.35|2048.94|2047.44|2048.72|2047.22|0
1646860010000|2022-03-09 21:06:50|2048.86|2047.36|2049.21|2047.71|2049.21|2047.71|2048.86|2047.36|0
1646860020000|2022-03-09 21:07:00|2049.34|2047.84|2049.73|2048.23|2049.82|2048.32|2049.21|2047.71|0
1646860030000|2022-03-09 21:07:10|2049.78|2048.28|2049.82|2048.32|2050.09|2048.59|2049.73|2048.23|0
1646860040000|2022-03-09 21:07:20|2049.95|2048.45|2049.95|2048.45|2049.95|2048.45|2049.73|2048.23|0
1646860050000|2022-03-09 21:07:30|2049.82|2048.32|2050.48|2048.98|2050.48|2048.98|2049.82|2048.32|0
1646860060000|2022-03-09 21:07:40|2050.35|2048.85|2049.82|2048.32|2050.35|2048.85|2049.82|2048.32|0
1646860070000|2022-03-09 21:07:50|2049.6|2048.1|2050.35|2048.85|2050.35|2048.85|2049.6|2048.1|0
1646860080000|2022-03-09 21:08:00|2050.39|2048.89|2050.22|2048.72|2050.48|2048.98|2050.22|2048.72|0
1646860090000|2022-03-09 21:08:10|2050.35|2048.85|2050.04|2048.54|2050.35|2048.85|2049.95|2048.45|0
1646860100000|2022-03-09 21:08:20|2050.09|2048.59|2050.09|2048.59|2050.22|2048.72|2049.95|2048.45|0
1646860110000|2022-03-09 21:08:30|2050.08|2048.58|2049.91|2048.41|2050.08|2048.58|2049.91|2048.41|0
1646860120000|2022-03-09 21:08:40|2049.82|2048.32|2049.95|2048.45|2049.95|2048.45|2049.82|2048.32|0
1646860130000|2022-03-09 21:08:50|2049.96|2048.46|2049.82|2048.32|2050.09|2048.59|2049.82|2048.32|0
1646860140000|2022-03-09 21:09:00|2049.78|2048.28|2049.34|2047.84|2049.78|2048.28|2049.34|2047.84|0
1646860150000|2022-03-09 21:09:10|2049.21|2047.71|2049.21|2047.71|2049.6|2048.1|2049.07|2047.57|0
1646860160000|2022-03-09 21:09:20|2049.2|2047.7|2048.06|2046.56|2049.2|2047.7|2048.06|2046.56|0
1646860170000|2022-03-09 21:09:30|2048.19|2046.69|2048.72|2047.22|2048.72|2047.22|2048.06|2046.56|0
1646860180000|2022-03-09 21:09:40|2048.73|2047.23|2048.94|2047.44|2049.07|2047.57|2048.59|2047.09|0
1646860190000|2022-03-09 21:09:50|2049.07|2047.57|2049.6|2048.1|2049.73|2048.23|2049.07|2047.57|0
1646860200000|2022-03-09 21:10:00|2049.65|2048.15|2049.34|2047.84|2049.65|2048.15|2049.16|2047.66|0
1646860210000|2022-03-09 21:10:10|2049.29|2047.79|2048.46|2046.96|2049.47|2047.97|2048.46|2046.96|0
1646860220000|2022-03-09 21:10:20|2048.59|2047.09|2048.46|2046.96|2048.59|2047.09|2048.33|2046.83|0
1646860230000|2022-03-09 21:10:30|2048.59|2047.09|2048.33|2046.83|2048.59|2047.09|2048.33|2046.83|0
1646860240000|2022-03-09 21:10:40|2048.32|2046.82|2048.41|2046.91|2048.5|2047|2048.19|2046.69|0
1646860250000|2022-03-09 21:10:50|2048.33|2046.83|2047.97|2046.47|2048.41|2046.91|2047.97|2046.47|0
1646860260000|2022-03-09 21:11:00|2047.84|2046.34|2047.84|2046.34|2048.06|2046.56|2047.84|2046.34|0
1646860270000|2022-03-09 21:11:10|2047.89|2046.39|2047.84|2046.34|2047.97|2046.47|2047.45|2045.95|0
1646860280000|2022-03-09 21:11:20|2047.45|2045.95|2047.58|2046.08|2047.71|2046.21|2047.45|2045.95|0
1646860290000|2022-03-09 21:11:30|2047.62|2046.12|2046.83|2045.33|2047.62|2046.12|2046.83|2045.33|0
1646860300000|2022-03-09 21:11:40|2046.96|2045.46|2046.7|2045.2|2046.96|2045.46|2046.7|2045.2|0
1646860310000|2022-03-09 21:11:50|2046.74|2045.24|2047.09|2045.59|2047.32|2045.82|2046.7|2045.2|0
1646860320000|2022-03-09 21:12:00|2047.1|2045.6|2047.31|2045.81|2047.58|2046.08|2047.1|2045.6|0
1646860330000|2022-03-09 21:12:10|2047.09|2045.59|2047.18|2045.68|2047.32|2045.82|2046.96|2045.46|0
1646860340000|2022-03-09 21:12:20|2047.09|2045.59|2046.83|2045.33|2047.45|2045.95|2046.83|2045.33|0
1646860350000|2022-03-09 21:12:30|2046.74|2045.24|2045.78|2044.28|2046.74|2045.24|2045.78|2044.28|0
1646860360000|2022-03-09 21:12:40|2045.95|2044.45|2046.3|2044.8|2046.3|2044.8|2045.95|2044.45|0
1646860370000|2022-03-09 21:12:50|2046.22|2044.72|2046.22|2044.72|2046.3|2044.8|2046.22|2044.72|0
1646860380000|2022-03-09 21:13:00|2046.21|2044.71|2046.08|2044.58|2046.21|2044.71|2045.82|2044.32|0
1646860390000|2022-03-09 21:13:10|2046.13|2044.63|2046.22|2044.72|2046.22|2044.72|2045.82|2044.32|0
1646860400000|2022-03-09 21:13:20|2046.3|2044.8|2046.22|2044.72|2046.3|2044.8|2046.22|2044.72|0
1646860410000|2022-03-09 21:13:30|2046.21|2044.71|2046.44|2044.94|2046.44|2044.94|2045.82|2044.32|0
1646860420000|2022-03-09 21:13:40|2046.57|2045.07|2046.3|2044.8|2047.14|2045.64|2046.3|2044.8|0
1646860430000|2022-03-09 21:13:50|2046.31|2044.81|2046.46|2044.96|2046.46|2044.96|2046.31|2044.81|0
1646860440000|2022-03-09 21:14:00|2046.45|2044.95|2046.46|2044.96|2046.59|2045.09|2046.24|2044.74|0
1646860450000|2022-03-09 21:14:10|2046.45|2044.95|2046.72|2045.22|2046.85|2045.35|2046.1|2044.6|0
1646860460000|2022-03-09 21:14:20|2046.85|2045.35|2047.2|2045.7|2047.34|2045.84|2046.85|2045.35|0
1646860470000|2022-03-09 21:14:30|2047.16|2045.66|2047.46|2045.96|2047.55|2046.05|2047.11|2045.61|0
1646860480000|2022-03-09 21:14:40|2047.34|2045.84|2047.47|2045.97|2047.47|2045.97|2047.2|2045.7|0
1646860490000|2022-03-09 21:14:50|2047.55|2046.05|2046.98|2045.48|2047.77|2046.27|2046.59|2045.09|0
1646860500000|2022-03-09 21:15:00|2046.85|2045.35|2047.34|2045.84|2047.34|2045.84|2046.59|2045.09|0
1646860510000|2022-03-09 21:15:10|2047.47|2045.97|2047.73|2046.23|2047.86|2046.36|2047.34|2045.84|0
1646860520000|2022-03-09 21:15:20|2047.6|2046.1|2047.86|2046.36|2047.91|2046.41|2047.6|2046.1|0
1646860530000|2022-03-09 21:15:30|2047.91|2046.41|2047.73|2046.23|2047.91|2046.41|2047.73|2046.23|0
1646860540000|2022-03-09 21:15:40|2047.77|2046.27|2047.73|2046.23|2047.86|2046.36|2047.73|2046.23|0
1646860550000|2022-03-09 21:15:50|2047.77|2046.27|2048.21|2046.71|2048.21|2046.71|2047.6|2046.1|0
1646860560000|2022-03-09 21:16:00|2048.22|2046.72|2048.61|2047.11|2048.61|2047.11|2048.22|2046.72|0
1646860570000|2022-03-09 21:16:10|2048.48|2046.98|2047.91|2046.41|2048.48|2046.98|2047.91|2046.41|0
1646860580000|2022-03-09 21:16:20|2047.86|2046.36|2048.04|2046.54|2048.04|2046.54|2047.86|2046.36|0
1646860590000|2022-03-09 21:16:30|2048.17|2046.67|2047.99|2046.49|2048.17|2046.67|2047.86|2046.36|0
1646860600000|2022-03-09 21:16:40|2048|2046.5|2047.91|2046.41|2048.08|2046.58|2047.73|2046.23|0
1646860610000|2022-03-09 21:16:50|2047.86|2046.36|2048.3|2046.8|2048.3|2046.8|2047.86|2046.36|0
1646860620000|2022-03-09 21:17:00|2048.21|2046.71|2048.3|2046.8|2048.3|2046.8|2048.21|2046.71|0
1646860630000|2022-03-09 21:17:10|2048.21|2046.71|2048.35|2046.85|2048.35|2046.85|2048.21|2046.71|0
1646860640000|2022-03-09 21:17:20|2048.48|2046.98|2048.43|2046.93|2048.48|2046.98|2048.43|2046.93|0
1646860650000|2022-03-09 21:17:30|2048.44|2046.94|2048.43|2046.93|2048.52|2047.02|2048.35|2046.85|0
1646860660000|2022-03-09 21:17:40|2048.35|2046.85|2048.48|2046.98|2048.48|2046.98|2048.35|2046.85|0
1646860670000|2022-03-09 21:17:50|2048.52|2047.02|2048.21|2046.71|2048.61|2047.11|2048.21|2046.71|0
1646860680000|2022-03-09 21:18:00|2048.17|2046.67|2048.21|2046.71|2048.3|2046.8|2048.08|2046.58|0
1646860690000|2022-03-09 21:18:10|2048.17|2046.67|2048.21|2046.71|2048.21|2046.71|2048.17|2046.67|0
1646860700000|2022-03-09 21:18:20|2048.22|2046.72|2048.21|2046.71|2048.35|2046.85|2048.21|2046.71|0
1646860710000|2022-03-09 21:18:30|2048.22|2046.72|2048.35|2046.85|2048.35|2046.85|2048.08|2046.58|0
1646860720000|2022-03-09 21:18:40|2048.43|2046.93|2048.35|2046.85|2048.43|2046.93|2048.35|2046.85|0
1646860730000|2022-03-09 21:18:50|2048.34|2046.84|2048.21|2046.71|2048.34|2046.84|2048.21|2046.71|0
1646860740000|2022-03-09 21:19:00|2048.08|2046.58|2048.21|2046.71|2048.3|2046.8|2047.99|2046.49|0
1646860750000|2022-03-09 21:19:10|2048.22|2046.72|2048.3|2046.8|2048.35|2046.85|2048.08|2046.58|0
1646860760000|2022-03-09 21:19:20|2048.21|2046.71|2048.35|2046.85|2048.35|2046.85|2048.21|2046.71|0
1646860770000|2022-03-09 21:19:30|2048.61|2047.11|2049.05|2047.55|2049.36|2047.86|2048.52|2047.02|0
1646860780000|2022-03-09 21:19:40|2049.09|2047.59|2049.09|2047.59|2049.18|2047.68|2049.09|2047.59|0
1646860790000|2022-03-09 21:19:50|2049.1|2047.6|2049.8|2048.3|2049.8|2048.3|2049.1|2047.6|0
1646860800000|2022-03-09 21:20:00|2049.84|2048.34|2049.67|2048.17|2049.84|2048.34|2049.62|2048.12|0
1646860810000|2022-03-09 21:20:10|2049.66|2048.16|2049.18|2047.68|2049.66|2048.16|2049.09|2047.59|0
1646860820000|2022-03-09 21:20:20|2049.23|2047.73|2049.36|2047.86|2049.36|2047.86|2049.23|2047.73|0
1646860830000|2022-03-09 21:20:30|2049.31|2047.81|2049.36|2047.86|2049.62|2048.12|2049.31|2047.81|0
1646860840000|2022-03-09 21:20:40|2049.31|2047.81|2049.32|2047.82|2049.32|2047.82|2049.05|2047.55|0
1646860850000|2022-03-09 21:20:50|2049.75|2048.25|2049.36|2047.86|2049.75|2048.25|2049.31|2047.81|0
1646860860000|2022-03-09 21:21:00|2049.31|2047.81|2049.36|2047.86|2049.53|2048.03|2049.31|2047.81|0
1646860870000|2022-03-09 21:21:10|2049.31|2047.81|2049.75|2048.25|2049.75|2048.25|2049.23|2047.73|0
1646860880000|2022-03-09 21:21:20|2049.67|2048.17|2049.49|2047.99|2049.67|2048.17|2049.4|2047.9|0
1646860890000|2022-03-09 21:21:30|2049.23|2047.73|2048.92|2047.42|2049.23|2047.73|2048.92|2047.42|0
1646860900000|2022-03-09 21:21:40|2048.79|2047.29|2048.48|2046.98|2048.79|2047.29|2048.35|2046.85|0
1646860910000|2022-03-09 21:21:50|2048.61|2047.11|2048.52|2047.02|2048.74|2047.24|2048.52|2047.02|0
1646860920000|2022-03-09 21:22:00|2048.48|2046.98|2048.61|2047.11|2048.61|2047.11|2048.48|2046.98|0
1646860930000|2022-03-09 21:22:10|2048.52|2047.02|2048.35|2046.85|2048.52|2047.02|2048.35|2046.85|0
1646860940000|2022-03-09 21:22:20|2048.34|2046.84|2048.52|2047.02|2048.52|2047.02|2048.21|2046.71|0
1646860950000|2022-03-09 21:22:30|2048.65|2047.15|2048.74|2047.24|2048.92|2047.42|2048.61|2047.11|0
1646860960000|2022-03-09 21:22:40|2048.79|2047.29|2048.61|2047.11|2048.79|2047.29|2048.61|2047.11|0
1646860970000|2022-03-09 21:22:50|2048.74|2047.24|2048.48|2046.98|2048.74|2047.24|2048.48|2046.98|0
1646860980000|2022-03-09 21:23:00|2048.43|2046.93|2048.61|2047.11|2048.79|2047.29|2048.43|2046.93|0
1646860990000|2022-03-09 21:23:10|2048.74|2047.24|2048.65|2047.15|2048.74|2047.24|2048.61|2047.11|0
1646861000000|2022-03-09 21:23:20|2048.66|2047.16|2048.52|2047.02|2048.87|2047.37|2048.52|2047.02|0
1646861010000|2022-03-09 21:23:30|2048.61|2047.11|2048.52|2047.02|2048.61|2047.11|2048.52|2047.02|0
1646861020000|2022-03-09 21:23:40|2048.35|2046.85|2048.87|2047.37|2048.87|2047.37|2048.35|2046.85|0
1646861030000|2022-03-09 21:23:50|2048.79|2047.29|2048.96|2047.46|2049.05|2047.55|2048.79|2047.29|0
1646861040000|2022-03-09 21:24:00|2049.05|2047.55|2049.05|2047.55|2049.18|2047.68|2049.05|2047.55|0
1646861050000|2022-03-09 21:24:10|2049.09|2047.59|2048.52|2047.02|2049.09|2047.59|2048.52|2047.02|0
1646861060000|2022-03-09 21:24:20|2048.61|2047.11|2048.35|2046.85|2048.61|2047.11|2048.21|2046.71|0
1646861080000|2022-03-09 21:24:40|2048.34|2046.84|2048.3|2046.8|2048.35|2046.85|2048.21|2046.71|0
1646861100000|2022-03-09 21:25:00|2048.35|2046.85|2048.3|2046.8|2048.35|2046.85|2048.3|2046.8|0
1646861110000|2022-03-09 21:25:10|2048.35|2046.85|2048.43|2046.93|2048.43|2046.93|2048.17|2046.67|0
1646861120000|2022-03-09 21:25:20|2048.35|2046.85|2048.35|2046.85|2048.61|2047.11|2048.35|2046.85|0
1646861130000|2022-03-09 21:25:30|2048.48|2046.98|2048.43|2046.93|2048.48|2046.98|2048.43|2046.93|0
1646861140000|2022-03-09 21:25:40|2048.44|2046.94|2048.65|2047.15|2048.74|2047.24|2048.44|2046.94|0
1646861150000|2022-03-09 21:25:50|2048.43|2046.93|2048.43|2046.93|2048.43|2046.93|2048.43|2046.93|0
1646861160000|2022-03-09 21:26:00|2048.35|2046.85|2048.35|2046.85|2048.35|2046.85|2048.3|2046.8|0
1646861170000|2022-03-09 21:26:10|2048.43|2046.93|2048.61|2047.11|2048.61|2047.11|2048.43|2046.93|0
1646861180000|2022-03-09 21:26:20|2048.74|2047.24|2048.66|2047.16|2048.74|2047.24|2048.61|2047.11|0
1646861190000|2022-03-09 21:26:30|2048.74|2047.24|2048.87|2047.37|2048.87|2047.37|2048.74|2047.24|0
1646861200000|2022-03-09 21:26:40|2048.92|2047.42|2048.92|2047.42|2048.96|2047.46|2048.87|2047.37|0
1646861210000|2022-03-09 21:26:50|2048.91|2047.41|2048.74|2047.24|2048.91|2047.41|2048.74|2047.24|0
1646861220000|2022-03-09 21:27:00|2048.65|2047.15|2048.74|2047.24|2048.74|2047.24|2048.61|2047.11|0
1646861230000|2022-03-09 21:27:10|2048.65|2047.15|2048.65|2047.15|2048.65|2047.15|2048.65|2047.15|0
1646861240000|2022-03-09 21:27:20|2048.61|2047.11|2048.65|2047.15|2048.65|2047.15|2048.61|2047.11|0
1646861260000|2022-03-09 21:27:40|2048.61|2047.11|2048.52|2047.02|2048.61|2047.11|2048.48|2046.98|0
1646861270000|2022-03-09 21:27:50|2048.48|2046.98|2048.52|2047.02|2048.65|2047.15|2048.48|2046.98|0
1646861280000|2022-03-09 21:28:00|2048.48|2046.98|2048.52|2047.02|2048.52|2047.02|2048.43|2046.93|0
1646861290000|2022-03-09 21:28:10|2048.48|2046.98|2048.61|2047.11|2048.61|2047.11|2048.48|2046.98|0
1646861300000|2022-03-09 21:28:20|2048.52|2047.02|2048.21|2046.71|2048.52|2047.02|2048.21|2046.71|0
1646861310000|2022-03-09 21:28:30|2048.22|2046.72|2048.17|2046.67|2048.35|2046.85|2048.17|2046.67|0
1646861320000|2022-03-09 21:28:40|2048.35|2046.85|2048.3|2046.8|2048.35|2046.85|2048.21|2046.71|0
1646861330000|2022-03-09 21:28:50|2048.35|2046.85|2048.61|2047.11|2048.65|2047.15|2048.21|2046.71|0
1646861340000|2022-03-09 21:29:00|2048.52|2047.02|2048.52|2047.02|2048.52|2047.02|2048.52|2047.02|0
1646861350000|2022-03-09 21:29:10|2048.61|2047.11|2048.74|2047.24|2048.74|2047.24|2048.52|2047.02|0
1646861360000|2022-03-09 21:29:20|2048.65|2047.15|2048.65|2047.15|2048.74|2047.24|2048.65|2047.15|0
1646861380000|2022-03-09 21:29:40|2048.61|2047.11|2048.52|2047.02|2048.65|2047.15|2048.52|2047.02|0
1646861390000|2022-03-09 21:29:50|2048.48|2046.98|2048.48|2046.98|2048.48|2046.98|2048.43|2046.93|0
1646861400000|2022-03-09 21:30:00|2048.44|2046.94|2048.3|2046.8|2048.48|2046.98|2048.21|2046.71|0
1646861410000|2022-03-09 21:30:10|2048.21|2046.71|2048.3|2046.8|2048.3|2046.8|2048.21|2046.71|0
1646861420000|2022-03-09 21:30:20|2048.31|2046.81|2048.52|2047.02|2048.74|2047.24|2048.31|2046.81|0
1646861430000|2022-03-09 21:30:30|2048.61|2047.11|2048.74|2047.24|2048.74|2047.24|2048.48|2046.98|0
1646861440000|2022-03-09 21:30:40|2048.79|2047.29|2048.61|2047.11|2048.79|2047.29|2048.61|2047.11|0
1646861450000|2022-03-09 21:30:50|2048.65|2047.15|2048.48|2046.98|2048.74|2047.24|2048.48|2046.98|0
1646861460000|2022-03-09 21:31:00|2048.61|2047.11|2048.52|2047.02|2048.61|2047.11|2048.52|2047.02|0
1646861470000|2022-03-09 21:31:10|2048.3|2046.8|2048.35|2046.85|2048.35|2046.85|2048.21|2046.71|0
1646861490000|2022-03-09 21:31:30|2048.34|2046.84|2048.35|2046.85|2048.35|2046.85|2048.21|2046.71|0
1646861500000|2022-03-09 21:31:40|2048.3|2046.8|2048.35|2046.85|2048.61|2047.11|2048.3|2046.8|0
1646861510000|2022-03-09 21:31:50|2048.34|2046.84|2048.21|2046.71|2048.34|2046.84|2048.17|2046.67|0
1646861520000|2022-03-09 21:32:00|2048.22|2046.72|2047.6|2046.1|2048.35|2046.85|2047.6|2046.1|0
1646861530000|2022-03-09 21:32:10|2047.64|2046.14|2047.73|2046.23|2047.86|2046.36|2047.64|2046.14|0
1646861540000|2022-03-09 21:32:20|2047.99|2046.49|2047.73|2046.23|2048.08|2046.58|2047.73|2046.23|0
1646861550000|2022-03-09 21:32:30|2047.86|2046.36|2047.99|2046.49|2047.99|2046.49|2047.86|2046.36|0
1646861560000|2022-03-09 21:32:40|2047.98|2046.48|2047.6|2046.1|2047.98|2046.48|2047.16|2045.66|0
1646861570000|2022-03-09 21:32:50|2047.64|2046.14|2047.73|2046.23|2047.73|2046.23|2047.47|2045.97|0
1646861580000|2022-03-09 21:33:00|2047.64|2046.14|2047.42|2045.92|2047.64|2046.14|2047.34|2045.84|0
1646861590000|2022-03-09 21:33:10|2047.47|2045.97|2047.6|2046.1|2047.6|2046.1|2047.47|2045.97|0
1646861600000|2022-03-09 21:33:20|2047.64|2046.14|2047.77|2046.27|2047.77|2046.27|2047.64|2046.14|0
1646861610000|2022-03-09 21:33:30|2047.73|2046.23|2047.6|2046.1|2047.86|2046.36|2047.6|2046.1|0
1646861620000|2022-03-09 21:33:40|2047.73|2046.23|2047.86|2046.36|2047.86|2046.36|2047.73|2046.23|0
1646861630000|2022-03-09 21:33:50|2047.91|2046.41|2047.73|2046.23|2047.99|2046.49|2047.73|2046.23|0
1646861640000|2022-03-09 21:34:00|2047.55|2046.05|2047.64|2046.14|2047.73|2046.23|2047.47|2045.97|0
1646861650000|2022-03-09 21:34:10|2047.6|2046.1|2047.64|2046.14|2047.64|2046.14|2047.6|2046.1|0
1646861660000|2022-03-09 21:34:20|2047.6|2046.1|2047.42|2045.92|2047.6|2046.1|2047.42|2045.92|0
1646861670000|2022-03-09 21:34:30|2047.2|2045.7|2047.2|2045.7|2047.29|2045.79|2047.2|2045.7|0
1646861680000|2022-03-09 21:34:40|2047.21|2045.71|2046.98|2045.48|2047.34|2045.84|2046.98|2045.48|0
1646861690000|2022-03-09 21:34:50|2046.85|2045.35|2046.9|2045.4|2047.11|2045.61|2046.85|2045.35|0
1646861700000|2022-03-09 21:35:00|2046.89|2045.39|2047.11|2045.61|2047.2|2045.7|2046.85|2045.35|0
1646861710000|2022-03-09 21:35:10|2047.03|2045.53|2047.42|2045.92|2047.47|2045.97|2046.98|2045.48|0
1646861720000|2022-03-09 21:35:20|2047.34|2045.84|2047.64|2046.14|2047.73|2046.23|2047.34|2045.84|0
1646861730000|2022-03-09 21:35:30|2047.73|2046.23|2047.77|2046.27|2047.86|2046.36|2047.64|2046.14|0
1646861740000|2022-03-09 21:35:40|2047.78|2046.28|2047.2|2045.7|2047.86|2046.36|2047.2|2045.7|0
1646861750000|2022-03-09 21:35:50|2047.11|2045.61|2047.16|2045.66|2047.16|2045.66|2046.98|2045.48|0
1646861760000|2022-03-09 21:36:00|2047.11|2045.61|2047.34|2045.84|2047.34|2045.84|2047.11|2045.61|0
1646861770000|2022-03-09 21:36:10|2047.42|2045.92|2047.47|2045.97|2047.47|2045.97|2047.42|2045.92|0
1646861780000|2022-03-09 21:36:20|2047.55|2046.05|2047.42|2045.92|2047.73|2046.23|2047.42|2045.92|0
1646861790000|2022-03-09 21:36:30|2047.34|2045.84|2047.42|2045.92|2047.42|2045.92|2047.34|2045.84|0
1646861800000|2022-03-09 21:36:40|2047.29|2045.79|2047.16|2045.66|2047.29|2045.79|2047.16|2045.66|0
1646861810000|2022-03-09 21:36:50|2047.2|2045.7|2047.11|2045.61|2047.2|2045.7|2047.11|2045.61|0
1646861820000|2022-03-09 21:37:00|2046.98|2045.48|2047.47|2045.97|2047.55|2046.05|2046.98|2045.48|0
1646861830000|2022-03-09 21:37:10|2047.46|2045.96|2047.29|2045.79|2047.47|2045.97|2047.11|2045.61|0
1646861840000|2022-03-09 21:37:20|2047.2|2045.7|2047.42|2045.92|2047.42|2045.92|2047.16|2045.66|0
1646861850000|2022-03-09 21:37:30|2047.47|2045.97|2047.34|2045.84|2047.6|2046.1|2047.29|2045.79|0
1646861870000|2022-03-09 21:37:50|2047.42|2045.92|2047.6|2046.1|2047.64|2046.14|2047.42|2045.92|0
1646861880000|2022-03-09 21:38:00|2047.55|2046.05|2047.34|2045.84|2047.55|2046.05|2047.34|2045.84|0
1646861890000|2022-03-09 21:38:10|2047.42|2045.92|2047.2|2045.7|2047.42|2045.92|2046.85|2045.35|0
1646861900000|2022-03-09 21:38:20|2047.16|2045.66|2047.16|2045.66|2047.16|2045.66|2047.03|2045.53|0
1646861910000|2022-03-09 21:38:30|2047.2|2045.7|2047.2|2045.7|2047.2|2045.7|2047.11|2045.61|0
1646861920000|2022-03-09 21:38:40|2047.21|2045.71|2047.29|2045.79|2047.34|2045.84|2047.16|2045.66|0
1646861930000|2022-03-09 21:38:50|2047.34|2045.84|2047.29|2045.79|2047.34|2045.84|2047.29|2045.79|0
1646861940000|2022-03-09 21:39:00|2047.2|2045.7|2047.16|2045.66|2047.29|2045.79|2047.11|2045.61|0
1646861950000|2022-03-09 21:39:10|2047.11|2045.61|2046.67|2045.17|2047.11|2045.61|2046.59|2045.09|0
1646861960000|2022-03-09 21:39:20|2046.68|2045.18|2046.72|2045.22|2046.72|2045.22|2046.67|2045.17|0
1646861970000|2022-03-09 21:39:30|2046.85|2045.35|2047.16|2045.66|2047.16|2045.66|2046.85|2045.35|0
1646861980000|2022-03-09 21:39:40|2047.2|2045.7|2047.47|2045.97|2047.47|2045.97|2047.11|2045.61|0
1646861990000|2022-03-09 21:39:50|2047.86|2046.36|2048.87|2047.37|2048.87|2047.37|2047.77|2046.27|0
1646862000000|2022-03-09 21:40:00|2048.79|2047.29|2049.31|2047.81|2050.28|2048.78|2048.79|2047.29|0
1646862010000|2022-03-09 21:40:10|2049.23|2047.73|2049.97|2048.47|2050.63|2049.13|2048.61|2047.11|0
1646862020000|2022-03-09 21:40:20|2049.93|2048.43|2050.72|2049.22|2050.72|2049.22|2049.09|2047.59|0
1646862030000|2022-03-09 21:40:30|2050.63|2049.13|2051.16|2049.66|2051.16|2049.66|2049.84|2048.34|0
1646862040000|2022-03-09 21:40:40|2051.07|2049.57|2050.63|2049.13|2051.12|2049.62|2050.63|2049.13|0
1646862050000|2022-03-09 21:40:50|2050.5|2049|2049.49|2047.99|2050.55|2049.05|2049.18|2047.68|0
1646862060000|2022-03-09 21:41:00|2049.23|2047.73|2049.84|2048.34|2049.97|2048.47|2049.23|2047.73|0
1646862070000|2022-03-09 21:41:10|2049.8|2048.3|2049.97|2048.47|2050.5|2049|2049.62|2048.12|0
1646862080000|2022-03-09 21:41:20|2049.98|2048.48|2051.43|2049.93|2051.43|2049.93|2049.98|2048.48|0
1646862090000|2022-03-09 21:41:30|2051.51|2050.01|2051.95|2050.45|2051.95|2050.45|2050.85|2049.35|0
1646862100000|2022-03-09 21:41:40|2051.86|2050.36|2052.61|2051.11|2052.74|2051.24|2051.56|2050.06|0
1646862110000|2022-03-09 21:41:50|2052.62|2051.12|2050.99|2049.49|2053.14|2051.64|2050.99|2049.49|0
1646862120000|2022-03-09 21:42:00|2050.98|2049.48|2051.69|2050.19|2051.69|2050.19|2050.85|2049.35|0
1646862130000|2022-03-09 21:42:10|2051.73|2050.23|2051.38|2049.88|2051.73|2050.23|2051.16|2049.66|0
1646862140000|2022-03-09 21:42:20|2051.25|2049.75|2051.38|2049.88|2051.69|2050.19|2050.85|2049.35|0
1646862150000|2022-03-09 21:42:30|2051.43|2049.93|2051.51|2050.01|2051.51|2050.01|2050.85|2049.35|0
1646862160000|2022-03-09 21:42:40|2051.52|2050.02|2051.25|2049.75|2051.69|2050.19|2051.25|2049.75|0
1646862170000|2022-03-09 21:42:50|2051.29|2049.79|2051.16|2049.66|2051.69|2050.19|2050.72|2049.22|0
1646862180000|2022-03-09 21:43:00|2051.12|2049.62|2052|2050.5|2052.04|2050.54|2050.94|2049.44|0
1646862190000|2022-03-09 21:43:10|2051.95|2050.45|2052.04|2050.54|2052.26|2050.76|2051.86|2050.36|0
1646862200000|2022-03-09 21:43:20|2051.95|2050.45|2052.17|2050.67|2052.3|2050.8|2051.95|2050.45|0
1646862210000|2022-03-09 21:43:30|2052.26|2050.76|2052.13|2050.63|2052.26|2050.76|2051.69|2050.19|0
1646862220000|2022-03-09 21:43:40|2052.17|2050.67|2052.04|2050.54|2052.3|2050.8|2052.04|2050.54|0
1646862230000|2022-03-09 21:43:50|2052|2050.5|2052.74|2051.24|2052.74|2051.24|2052|2050.5|0
1646862240000|2022-03-09 21:44:00|2052.75|2051.25|2052.3|2050.8|2052.92|2051.42|2052.17|2050.67|0
1646862250000|2022-03-09 21:44:10|2052.31|2050.81|2052.13|2050.63|2052.48|2050.98|2051.73|2050.23|0
1646862260000|2022-03-09 21:44:20|2052.26|2050.76|2052.48|2050.98|2053.14|2051.64|2052.17|2050.67|0
1646862270000|2022-03-09 21:44:30|2052.61|2051.11|2053.05|2051.55|2053.14|2051.64|2052.61|2051.11|0
1646862280000|2022-03-09 21:44:40|2053.01|2051.51|2052.83|2051.33|2053.05|2051.55|2052.61|2051.11|0
1646862290000|2022-03-09 21:44:50|2052.74|2051.24|2052.44|2050.94|2052.74|2051.24|2052.39|2050.89|0
1646862300000|2022-03-09 21:45:00|2052.43|2050.93|2051.82|2050.32|2052.43|2050.93|2051.69|2050.19|0
1646862310000|2022-03-09 21:45:10|2051.86|2050.36|2051.69|2050.19|2051.86|2050.36|2051.51|2050.01|0
1646862320000|2022-03-09 21:45:20|2051.68|2050.18|2051.69|2050.19|2051.73|2050.23|2051.38|2049.88|0
1646862330000|2022-03-09 21:45:30|2051.6|2050.1|2051.56|2050.06|2051.69|2050.19|2051.51|2050.01|0
1646862340000|2022-03-09 21:45:40|2051.51|2050.01|2051.12|2049.62|2051.56|2050.06|2051.12|2049.62|0
1646862350000|2022-03-09 21:45:50|2051.56|2050.06|2051.69|2050.19|2051.73|2050.23|2051.25|2049.75|0
1646862360000|2022-03-09 21:46:00|2051.6|2050.1|2051.75|2050.25|2051.86|2050.36|2051.56|2050.06|0
1646862370000|2022-03-09 21:46:10|2052.48|2050.98|2051.82|2050.32|2052.48|2050.98|2051.82|2050.32|0
1646862380000|2022-03-09 21:46:20|2051.73|2050.23|2051.69|2050.19|2051.73|2050.23|2051.43|2049.93|0
1646862390000|2022-03-09 21:46:30|2051.56|2050.06|2051.43|2049.93|2051.56|2050.06|2051.43|2049.93|0
1646862400000|2022-03-09 21:46:40|2051.42|2049.92|2051.38|2049.88|2051.42|2049.92|2051.07|2049.57|0
1646862410000|2022-03-09 21:46:50|2051.29|2049.79|2051.16|2049.66|2051.6|2050.1|2051.07|2049.57|0
1646862420000|2022-03-09 21:47:00|2051.17|2049.67|2051.56|2050.06|2051.95|2050.45|2051.17|2049.67|0
1646862430000|2022-03-09 21:47:10|2051.6|2050.1|2051.69|2050.19|2051.73|2050.23|2051.6|2050.1|0
1646862440000|2022-03-09 21:47:20|2051.73|2050.23|2051.95|2050.45|2051.95|2050.45|2051.69|2050.19|0
1646862450000|2022-03-09 21:47:30|2052|2050.5|2051.95|2050.45|2052|2050.5|2051.95|2050.45|0
1646862460000|2022-03-09 21:47:40|2052|2050.5|2052.13|2050.63|2052.13|2050.63|2051.86|2050.36|0
1646862470000|2022-03-09 21:47:50|2052.04|2050.54|2052.04|2050.54|2052.13|2050.63|2052|2050.5|0
1646862480000|2022-03-09 21:48:00|2052|2050.5|2052.26|2050.76|2052.3|2050.8|2052|2050.5|0
1646862490000|2022-03-09 21:48:10|2052.17|2050.67|2051.82|2050.32|2052.17|2050.67|2051.69|2050.19|0
1646862500000|2022-03-09 21:48:20|2051.73|2050.23|2051.95|2050.45|2051.95|2050.45|2051.56|2050.06|0
1646862510000|2022-03-09 21:48:30|2051.94|2050.44|2051.12|2049.62|2051.94|2050.44|2050.94|2049.44|0
1646862520000|2022-03-09 21:48:40|2051.11|2049.61|2050.85|2049.35|2051.11|2049.61|2050.72|2049.22|0
1646862530000|2022-03-09 21:48:50|2050.81|2049.31|2050.68|2049.18|2050.81|2049.31|2050.63|2049.13|0
1646862540000|2022-03-09 21:49:00|2050.63|2049.13|2050.41|2048.91|2050.81|2049.31|2050.24|2048.74|0
1646862550000|2022-03-09 21:49:10|2050.42|2048.92|2050.41|2048.91|2050.55|2049.05|2050.41|2048.91|0
1646862560000|2022-03-09 21:49:20|2050.5|2049|2050.37|2048.87|2050.55|2049.05|2050.28|2048.78|0
1646862570000|2022-03-09 21:49:30|2050.24|2048.74|2050.28|2048.78|2050.28|2048.78|2050.24|2048.74|0
1646862580000|2022-03-09 21:49:40|2050.24|2048.74|2050.28|2048.78|2050.37|2048.87|2050.24|2048.74|0
1646862590000|2022-03-09 21:49:50|2050.19|2048.69|2050.37|2048.87|2050.37|2048.87|2050.11|2048.61|0
1646862600000|2022-03-09 21:50:00|2050.28|2048.78|2049.93|2048.43|2050.28|2048.78|2049.8|2048.3|0
1646862610000|2022-03-09 21:50:10|2049.84|2048.34|2050.11|2048.61|2050.28|2048.78|2049.84|2048.34|0
1646862620000|2022-03-09 21:50:20|2050.19|2048.69|2050.06|2048.56|2050.19|2048.69|2049.97|2048.47|0
1646862630000|2022-03-09 21:50:30|2050.11|2048.61|2049.97|2048.47|2050.11|2048.61|2049.93|2048.43|0
1646862640000|2022-03-09 21:50:40|2049.93|2048.43|2049.97|2048.47|2049.97|2048.47|2049.93|2048.43|0
1646862650000|2022-03-09 21:50:50|2049.93|2048.43|2049.8|2048.3|2049.97|2048.47|2049.8|2048.3|0
1646862660000|2022-03-09 21:51:00|2049.75|2048.25|2049.67|2048.17|2049.8|2048.3|2049.62|2048.12|0
1646862670000|2022-03-09 21:51:10|2049.66|2048.16|2049.49|2047.99|2049.67|2048.17|2049.49|2047.99|0
1646862680000|2022-03-09 21:51:20|2049.4|2047.9|2049.49|2047.99|2049.49|2047.99|2049.36|2047.86|0
1646862690000|2022-03-09 21:51:30|2049.36|2047.86|2049.09|2047.59|2049.62|2048.12|2049.09|2047.59|0
1646862700000|2022-03-09 21:51:40|2049.05|2047.55|2049.09|2047.59|2049.09|2047.59|2048.96|2047.46|0
1646862710000|2022-03-09 21:51:50|2049.1|2047.6|2049.75|2048.25|2049.75|2048.25|2049.1|2047.6|0
1646862720000|2022-03-09 21:52:00|2049.62|2048.12|2049.62|2048.12|2049.62|2048.12|2049.62|2048.12|0
1646862730000|2022-03-09 21:52:10|2049.31|2047.81|2049.09|2047.59|2049.36|2047.86|2049.09|2047.59|0
1646862740000|2022-03-09 21:52:20|2049.1|2047.6|2049.36|2047.86|2049.4|2047.9|2049.1|2047.6|0
1646862750000|2022-03-09 21:52:30|2049.35|2047.85|2049.18|2047.68|2049.35|2047.85|2049.18|2047.68|0
1646862760000|2022-03-09 21:52:40|2049.09|2047.59|2049.75|2048.25|2049.75|2048.25|2049.09|2047.59|0
1646862770000|2022-03-09 21:52:50|2049.53|2048.03|2049.62|2048.12|2049.62|2048.12|2049.53|2048.03|0
1646862780000|2022-03-09 21:53:00|2049.49|2047.99|2049.49|2047.99|2049.49|2047.99|2049.49|2047.99|0
1646862790000|2022-03-09 21:53:10|2049.62|2048.12|2049.75|2048.25|2049.75|2048.25|2049.23|2047.73|0
1646862800000|2022-03-09 21:53:20|2049.76|2048.26|2050.24|2048.74|2050.24|2048.74|2049.76|2048.26|0
1646862810000|2022-03-09 21:53:30|2050.11|2048.61|2049.93|2048.43|2050.11|2048.61|2049.93|2048.43|0
1646862820000|2022-03-09 21:53:40|2049.84|2048.34|2049.76|2048.26|2049.84|2048.34|2049.75|2048.25|0
1646862830000|2022-03-09 21:53:50|2049.97|2048.47|2050.24|2048.74|2050.28|2048.78|2049.93|2048.43|0
1646862840000|2022-03-09 21:54:00|2050.19|2048.69|2049.97|2048.47|2050.19|2048.69|2049.62|2048.12|0
1646862850000|2022-03-09 21:54:10|2049.67|2048.17|2049.67|2048.17|2049.67|2048.17|2049.62|2048.12|0
1646862860000|2022-03-09 21:54:20|2049.66|2048.16|2049.49|2047.99|2049.66|2048.16|2049.4|2047.9|0
1646862870000|2022-03-09 21:54:30|2049.53|2048.03|2049.49|2047.99|2049.53|2048.03|2049.49|2047.99|0
1646862880000|2022-03-09 21:54:40|2049.53|2048.03|2049.8|2048.3|2050.06|2048.56|2049.49|2047.99|0
1646862890000|2022-03-09 21:54:50|2049.93|2048.43|2049.97|2048.47|2049.97|2048.47|2049.93|2048.43|0
1646862900000|2022-03-09 21:55:00|2049.53|2048.03|2049.75|2048.25|2049.8|2048.3|2049.4|2047.9|0
1646862910000|2022-03-09 21:55:10|2049.67|2048.17|2049.75|2048.25|2049.75|2048.25|2049.62|2048.12|0
1646862920000|2022-03-09 21:55:20|2049.76|2048.26|2049.67|2048.17|2049.84|2048.34|2049.36|2047.86|0
1646862930000|2022-03-09 21:55:30|2049.75|2048.25|2049.49|2047.99|2049.75|2048.25|2049.49|2047.99|0
1646862940000|2022-03-09 21:55:40|2049.75|2048.25|2049.62|2048.12|2049.75|2048.25|2049.49|2047.99|0
1646862950000|2022-03-09 21:55:50|2049.63|2048.13|2049.75|2048.25|2049.84|2048.34|2049.63|2048.13|0
1646862960000|2022-03-09 21:56:00|2049.67|2048.17|2049.4|2047.9|2049.67|2048.17|2049.4|2047.9|0
1646862970000|2022-03-09 21:56:10|2049.49|2047.99|2049.67|2048.17|2049.75|2048.25|2049.49|2047.99|0
1646862980000|2022-03-09 21:56:20|2049.66|2048.16|2049.62|2048.12|2049.66|2048.16|2049.62|2048.12|0
1646862990000|2022-03-09 21:56:30|2049.67|2048.17|2049.75|2048.25|2049.75|2048.25|2049.62|2048.12|0
1646863000000|2022-03-09 21:56:40|2049.67|2048.17|2049.62|2048.12|2049.67|2048.17|2049.62|2048.12|0
1646863010000|2022-03-09 21:56:50|2049.6|2048.1|2049.6|2048.1|2049.6|2048.1|2049.6|2048.1|0
1646863020000|2022-03-09 21:57:00|2049.65|2048.15|2049.82|2048.32|2049.82|2048.32|2049.65|2048.15|0
1646863030000|2022-03-09 21:57:10|2049.73|2048.23|2049.73|2048.23|2049.73|2048.23|2049.73|2048.23|0
1646863070000|2022-03-09 21:57:50|2049.6|2048.1|2049.6|2048.1|2049.6|2048.1|2049.6|2048.1|0
1646863080000|2022-03-09 21:58:00|2049.47|2047.97|2049.65|2048.15|2049.65|2048.15|2049.47|2047.97|0
1646863090000|2022-03-09 21:58:10|2049.64|2048.14|2049.6|2048.1|2049.73|2048.23|2049.47|2047.97|0
1646863100000|2022-03-09 21:58:20|2049.51|2048.01|2049.47|2047.97|2049.51|2048.01|2049.47|2047.97|0
1646863110000|2022-03-09 21:58:30|2049.6|2048.1|2049.6|2048.1|2049.6|2048.1|2049.6|2048.1|0
1646863120000|2022-03-09 21:58:40|2049.61|2048.11|2050.04|2048.54|2050.09|2048.59|2049.61|2048.11|0
1646863130000|2022-03-09 21:58:50|2050.09|2048.59|2050.09|2048.59|2050.09|2048.59|2050.04|2048.54|0
1646863140000|2022-03-09 21:59:00|2050.08|2048.58|2050.04|2048.54|2050.08|2048.58|2049.95|2048.45|0
1646863150000|2022-03-09 21:59:10|2050.09|2048.59|2050.09|2048.59|2050.09|2048.59|2050.04|2048.54|0
1646863160000|2022-03-09 21:59:20|2050.08|2048.58|2050.09|2048.59|2050.09|2048.59|2049.95|2048.45|0
1646863170000|2022-03-09 21:59:30|2050.22|2048.72|2050.09|2048.59|2050.22|2048.72|2050.09|2048.59|0
1646863180000|2022-03-09 21:59:40|2050.08|2048.58|2049.91|2048.41|2050.08|2048.58|2049.6|2048.1|0
1646863190000|2022-03-09 21:59:50|2049.82|2048.32|2049.74|2048.24|2050.04|2048.54|2049.65|2048.15|0
1646863200000|2022-03-09 22:00:00|2049.78|2048.28|2049.78|2048.28|2049.78|2048.28|2049.78|2048.28|0
1646863220000|2022-03-09 22:00:20|2049.65|2048.15|2049.65|2048.15|2049.65|2048.15|2049.65|2048.15|0
1646863240000|2022-03-09 22:00:40|2049.95|2048.45|2050.04|2048.54|2050.04|2048.54|2049.95|2048.45|0
1646863250000|2022-03-09 22:00:50|2049.74|2048.24|2049.74|2048.24|2049.74|2048.24|2049.74|2048.24|0
1646863260000|2022-03-09 22:01:00|2049.87|2048.37|2049.95|2048.45|2049.95|2048.45|2049.82|2048.32|0
1646863290000|2022-03-09 22:01:30|2049.82|2048.32|2049.74|2048.24|2049.82|2048.32|2049.74|2048.24|0
1646863300000|2022-03-09 22:01:40|2049.48|2047.98|2049.48|2047.98|2049.48|2047.98|2049.48|2047.98|0
1646863320000|2022-03-09 22:02:00|2049.61|2048.11|2049.78|2048.28|2049.78|2048.28|2049.61|2048.11|0
1646863340000|2022-03-09 22:02:20|2049.74|2048.24|2049.74|2048.24|2049.74|2048.24|2049.74|2048.24|0
1646863350000|2022-03-09 22:02:30|2049.61|2048.11|2049.61|2048.11|2049.61|2048.11|2049.61|2048.11|0
1646863360000|2022-03-09 22:02:40|2049.43|2047.93|2049.43|2047.93|2049.43|2047.93|2049.43|2047.93|0
1646863390000|2022-03-09 22:03:10|2049.26|2047.76|2049.04|2047.54|2049.26|2047.76|2049.04|2047.54|0
1646863400000|2022-03-09 22:03:20|2048.96|2047.46|2049|2047.5|2049|2047.5|2048.96|2047.46|0
1646863410000|2022-03-09 22:03:30|2048.83|2047.33|2048.83|2047.33|2048.83|2047.33|2048.83|2047.33|0
1646863430000|2022-03-09 22:03:50|2049|2047.5|2048.7|2047.2|2049|2047.5|2048.7|2047.2|0
1646863440000|2022-03-09 22:04:00|2049|2047.5|2048.96|2047.46|2049|2047.5|2048.96|2047.46|0
1646863500000|2022-03-09 22:05:00|2048.87|2047.37|2048.96|2047.46|2048.96|2047.46|2048.79|2047.29|0
1646863520000|2022-03-09 22:05:20|2049|2047.5|2049|2047.5|2049|2047.5|2049|2047.5|0
1646863550000|2022-03-09 22:05:50|2048.96|2047.46|2049.06|2047.56|2049.06|2047.56|2048.96|2047.46|0
1646863560000|2022-03-09 22:06:00|2048.85|2047.35|2048.81|2047.31|2048.85|2047.35|2048.81|2047.31|0
1646863670000|2022-03-09 22:07:50|2048.76|2047.26|2048.76|2047.26|2048.76|2047.26|2048.76|2047.26|0
1646863680000|2022-03-09 22:08:00|2048.81|2047.31|2048.81|2047.31|2048.81|2047.31|2048.81|2047.31|0
1646863710000|2022-03-09 22:08:30|2048.93|2047.43|2048.93|2047.43|2048.93|2047.43|2048.93|2047.43|0
1646863720000|2022-03-09 22:08:40|2048.89|2047.39|2048.89|2047.39|2048.89|2047.39|2048.89|2047.39|0
1646863730000|2022-03-09 22:08:50|2049.02|2047.52|2049.06|2047.56|2049.06|2047.56|2049.02|2047.52|0
1646863760000|2022-03-09 22:09:20|2048.89|2047.39|2048.89|2047.39|2048.89|2047.39|2048.89|2047.39|0
1646863770000|2022-03-09 22:09:30|2049.06|2047.56|2049.06|2047.56|2049.06|2047.56|2048.98|2047.48|0
1646863780000|2022-03-09 22:09:40|2048.89|2047.39|2049.06|2047.56|2049.06|2047.56|2048.89|2047.39|0
1646863820000|2022-03-09 22:10:20|2049.11|2047.61|2048.93|2047.43|2049.11|2047.61|2048.93|2047.43|0
1646863840000|2022-03-09 22:10:40|2048.81|2047.31|2048.81|2047.31|2048.81|2047.31|2048.81|2047.31|0
1646863890000|2022-03-09 22:11:30|2048.76|2047.26|2048.81|2047.31|2048.81|2047.31|2048.76|2047.26|0
1646863910000|2022-03-09 22:11:50|2048.76|2047.26|2048.76|2047.26|2048.76|2047.26|2048.76|2047.26|0
1646863950000|2022-03-09 22:12:30|2048.72|2047.22|2048.72|2047.22|2048.72|2047.22|2048.72|2047.22|0
1646863980000|2022-03-09 22:13:00|2048.81|2047.31|2048.76|2047.26|2048.81|2047.31|2048.76|2047.26|0
1646864020000|2022-03-09 22:13:40|2049.02|2047.52|2048.85|2047.35|2049.02|2047.52|2048.85|2047.35|0
1646864040000|2022-03-09 22:14:00|2049.11|2047.61|2049.37|2047.87|2049.37|2047.87|2049.11|2047.61|0
1646864050000|2022-03-09 22:14:10|2049.32|2047.82|2049.19|2047.69|2049.32|2047.82|2049.19|2047.69|0
1646864110000|2022-03-09 22:15:10|2049.11|2047.61|2049.11|2047.61|2049.28|2047.78|2049.11|2047.61|0
1646864160000|2022-03-09 22:16:00|2048.89|2047.39|2049.37|2047.87|2049.37|2047.87|2048.89|2047.39|0
1646864170000|2022-03-09 22:16:10|2049.32|2047.82|2049.37|2047.87|2049.71|2048.21|2049.32|2047.82|0
1646864180000|2022-03-09 22:16:20|2049.32|2047.82|2049.32|2047.82|2049.32|2047.82|2049.32|2047.82|0
1646864190000|2022-03-09 22:16:30|2049.41|2047.91|2049.41|2047.91|2049.41|2047.91|2049.41|2047.91|0
1646864200000|2022-03-09 22:16:40|2049.24|2047.74|2049.24|2047.74|2049.24|2047.74|2049.24|2047.74|0
1646864210000|2022-03-09 22:16:50|2049.41|2047.91|2049.45|2047.95|2049.45|2047.95|2049.41|2047.91|0
1646864220000|2022-03-09 22:17:00|2049.41|2047.91|2049.41|2047.91|2049.41|2047.91|2049.41|2047.91|0
1646864230000|2022-03-09 22:17:10|2049.5|2048|2049.5|2048|2049.5|2048|2049.5|2048|0
1646864250000|2022-03-09 22:17:30|2049.41|2047.91|2049.41|2047.91|2049.41|2047.91|2049.41|2047.91|0
1646864260000|2022-03-09 22:17:40|2049.52|2048.02|2049.48|2047.98|2049.52|2048.02|2049.48|2047.98|0
1646864280000|2022-03-09 22:18:00|2049.56|2048.06|2049.65|2048.15|2049.65|2048.15|2049.56|2048.06|0
1646864290000|2022-03-09 22:18:10|2049.56|2048.06|2049.61|2048.11|2049.61|2048.11|2049.56|2048.06|0
1646864300000|2022-03-09 22:18:20|2049.56|2048.06|2049.56|2048.06|2049.56|2048.06|2049.56|2048.06|0
1646864320000|2022-03-09 22:18:40|2049.52|2048.02|2049.52|2048.02|2049.52|2048.02|2049.52|2048.02|0
1646864330000|2022-03-09 22:18:50|2049.56|2048.06|2049.56|2048.06|2049.56|2048.06|2049.56|2048.06|0
1646864340000|2022-03-09 22:19:00|2049.52|2048.02|2049.52|2048.02|2049.52|2048.02|2049.52|2048.02|0
1646864370000|2022-03-09 22:19:30|2049.48|2047.98|2049.48|2047.98|2049.48|2047.98|2049.48|2047.98|0
1646864380000|2022-03-09 22:19:40|2049.43|2047.93|2049.43|2047.93|2049.43|2047.93|2049.43|2047.93|0
1646864410000|2022-03-09 22:20:10|2049.48|2047.98|2049.48|2047.98|2049.48|2047.98|2049.48|2047.98|0
1646864480000|2022-03-09 22:21:20|2049.39|2047.89|2049.39|2047.89|2049.39|2047.89|2049.39|2047.89|0
1646864500000|2022-03-09 22:21:40|2049.41|2047.91|2049.41|2047.91|2049.41|2047.91|2049.41|2047.91|0
1646864520000|2022-03-09 22:22:00|2049.45|2047.95|2049.45|2047.95|2049.45|2047.95|2049.45|2047.95|0
1646864530000|2022-03-09 22:22:10|2049.58|2048.08|2049.58|2048.08|2049.58|2048.08|2049.58|2048.08|0
1646864580000|2022-03-09 22:23:00|2049.71|2048.21|2049.71|2048.21|2049.71|2048.21|2049.71|2048.21|0
1646864700000|2022-03-09 22:25:00|2049.89|2048.39|2049.89|2048.39|2049.89|2048.39|2049.89|2048.39|0
1646864710000|2022-03-09 22:25:10|2049.71|2048.21|2049.71|2048.21|2049.71|2048.21|2049.71|2048.21|0
1646864720000|2022-03-09 22:25:20|2049.76|2048.26|2049.76|2048.26|2049.76|2048.26|2049.76|2048.26|0
1646864760000|2022-03-09 22:26:00|2049.71|2048.21|2049.71|2048.21|2049.71|2048.21|2049.71|2048.21|0
1646864790000|2022-03-09 22:26:30|2049.89|2048.39|2049.89|2048.39|2049.89|2048.39|2049.89|2048.39|0
1646864990000|2022-03-09 22:29:50|2049.76|2048.26|2049.71|2048.21|2049.76|2048.26|2049.71|2048.21|0
1646865010000|2022-03-09 22:30:10|2049.67|2048.17|2049.67|2048.17|2049.67|2048.17|2049.67|2048.17|0
1646865020000|2022-03-09 22:30:20|2049.71|2048.21|2049.71|2048.21|2049.71|2048.21|2049.71|2048.21|0
1646865030000|2022-03-09 22:30:30|2049.76|2048.26|2049.76|2048.26|2049.76|2048.26|2049.76|2048.26|0
1646865050000|2022-03-09 22:30:50|2049.71|2048.21|2049.76|2048.26|2049.76|2048.26|2049.71|2048.21|0
1646865170000|2022-03-09 22:32:50|2049.71|2048.21|2049.76|2048.26|2049.76|2048.26|2049.71|2048.21|0
1646865190000|2022-03-09 22:33:10|2049.8|2048.3|2049.8|2048.3|2049.8|2048.3|2049.8|2048.3|0
1646865310000|2022-03-09 22:35:10|2049.76|2048.26|2049.76|2048.26|2049.76|2048.26|2049.76|2048.26|0
1646865320000|2022-03-09 22:35:20|2049.71|2048.21|2049.76|2048.26|2049.76|2048.26|2049.71|2048.21|0
1646865330000|2022-03-09 22:35:30|2049.71|2048.21|2049.76|2048.26|2049.76|2048.26|2049.71|2048.21|0
1646865340000|2022-03-09 22:35:40|2049.71|2048.21|2049.71|2048.21|2049.71|2048.21|2049.71|2048.21|0
1646865390000|2022-03-09 22:36:30|2049.67|2048.17|2049.67|2048.17|2049.67|2048.17|2049.67|2048.17|0
1646865430000|2022-03-09 22:37:10|2049.8|2048.3|2049.67|2048.17|2049.8|2048.3|2049.67|2048.17|0
1646865440000|2022-03-09 22:37:20|2049.58|2048.08|2049.67|2048.17|2049.67|2048.17|2049.58|2048.08|0
1646865460000|2022-03-09 22:37:40|2049.63|2048.13|2049.63|2048.13|2049.63|2048.13|2049.63|2048.13|0
1646865500000|2022-03-09 22:38:20|2049.67|2048.17|2049.67|2048.17|2049.67|2048.17|2049.67|2048.17|0
1646865550000|2022-03-09 22:39:10|2049.68|2048.18|2049.68|2048.18|2049.68|2048.18|2049.68|2048.18|0
1646865600000|2022-03-09 22:40:00|2049.64|2048.14|2049.64|2048.14|2049.64|2048.14|2049.64|2048.14|0
1646866020000|2022-03-09 22:47:00|2049.59|2048.09|2049.59|2048.09|2049.59|2048.09|2049.59|2048.09|0
1646866290000|2022-03-09 22:51:30|2049.55|2048.05|2049.59|2048.09|2049.59|2048.09|2049.55|2048.05|0
1646866430000|2022-03-09 22:53:50|2049.64|2048.14|2049.64|2048.14|2049.64|2048.14|2049.64|2048.14|0
1646866460000|2022-03-09 22:54:20|2049.59|2048.09|2049.59|2048.09|2049.59|2048.09|2049.59|2048.09|0
1646866480000|2022-03-09 22:54:40|2049.64|2048.14|2049.64|2048.14|2049.64|2048.14|2049.64|2048.14|0
1646866520000|2022-03-09 22:55:20|2049.59|2048.09|2049.59|2048.09|2049.59|2048.09|2049.59|2048.09|0
1646866530000|2022-03-09 22:55:30|2049.68|2048.18|2049.77|2048.27|2049.77|2048.27|2049.68|2048.18|0
1646866580000|2022-03-09 22:56:20|2049.81|2048.31|2049.81|2048.31|2049.81|2048.31|2049.81|2048.31|0
1646866590000|2022-03-09 22:56:30|2049.85|2048.35|2049.85|2048.35|2049.85|2048.35|2049.85|2048.35|0
1646866610000|2022-03-09 22:56:50|2049.55|2048.05|2049.55|2048.05|2049.55|2048.05|2049.55|2048.05|0
1646866620000|2022-03-09 22:57:00|2049.46|2047.96|2049.46|2047.96|2049.46|2047.96|2049.46|2047.96|0
1646866630000|2022-03-09 22:57:10|2049.55|2048.05|2049.55|2048.05|2049.55|2048.05|2049.55|2048.05|0
1646866640000|2022-03-09 22:57:20|2049.59|2048.09|2049.59|2048.09|2049.59|2048.09|2049.59|2048.09|0
1646866660000|2022-03-09 22:57:40|2049.64|2048.14|2049.59|2048.09|2049.64|2048.14|2049.59|2048.09|0
1646866670000|2022-03-09 22:57:50|2049.64|2048.14|2049.55|2048.05|2049.64|2048.14|2049.55|2048.05|0
1646866690000|2022-03-09 22:58:10|2049.46|2047.96|2049.46|2047.96|2049.46|2047.96|2049.46|2047.96|0
1646866710000|2022-03-09 22:58:30|2049.42|2047.92|2049.38|2047.88|2049.42|2047.92|2049.38|2047.88|0
1646866720000|2022-03-09 22:58:40|2049.33|2047.83|2049.33|2047.83|2049.33|2047.83|2049.33|2047.83|0
1646866740000|2022-03-09 22:59:00|2049.38|2047.88|2049.38|2047.88|2049.38|2047.88|2049.25|2047.75|0
1646866760000|2022-03-09 22:59:20|2049.33|2047.83|2049.42|2047.92|2049.42|2047.92|2049.33|2047.83|0
1646866770000|2022-03-09 22:59:30|2049.51|2048.01|2049.55|2048.05|2049.55|2048.05|2049.42|2047.92|0
1646866780000|2022-03-09 22:59:40|2049.42|2047.92|2049.42|2047.92|2049.42|2047.92|2049.38|2047.88|0
1646866790000|2022-03-09 22:59:50|2049.38|2047.88|2049.42|2047.92|2049.42|2047.92|2049.33|2047.83|0
1646866800000|2022-03-09 23:00:00|2049.41|2047.91|2048.45|2046.95|2050.07|2048.57|2048.44|2046.94|0
1646866810000|2022-03-09 23:00:10|2049.06|2047.56|2049.5|2048|2049.67|2048.17|2048.88|2047.38|0
1646866820000|2022-03-09 23:00:20|2049.49|2047.99|2049.63|2048.13|2049.63|2048.13|2049.01|2047.51|0
1646866830000|2022-03-09 23:00:30|2049.45|2047.95|2049.19|2047.69|2049.45|2047.95|2048.88|2047.38|0
1646866840000|2022-03-09 23:00:40|2049.1|2047.6|2049.32|2047.82|2049.32|2047.82|2049.06|2047.56|0
1646866850000|2022-03-09 23:00:50|2049.23|2047.73|2049.06|2047.56|2049.23|2047.73|2049.06|2047.56|0
1646866860000|2022-03-09 23:01:00|2048.93|2047.43|2048.49|2046.99|2049.01|2047.51|2048.44|2046.94|0
1646866870000|2022-03-09 23:01:10|2048.48|2046.98|2048.18|2046.68|2048.48|2046.98|2048.05|2046.55|0
1646866880000|2022-03-09 23:01:20|2048.13|2046.63|2047.7|2046.2|2048.13|2046.63|2047.3|2045.8|0
1646866890000|2022-03-09 23:01:30|2047.78|2046.28|2047.26|2045.76|2047.78|2046.28|2047.26|2045.76|0
1646866900000|2022-03-09 23:01:40|2047.3|2045.8|2047.12|2045.62|2047.43|2045.93|2046.99|2045.49|0
1646866910000|2022-03-09 23:01:50|2047.04|2045.54|2047.3|2045.8|2047.43|2045.93|2047.04|2045.54|0
1646866920000|2022-03-09 23:02:00|2047.29|2045.79|2047.43|2045.93|2047.43|2045.93|2046.9|2045.4|0
1646866930000|2022-03-09 23:02:10|2047.34|2045.84|2047.56|2046.06|2047.56|2046.06|2047.26|2045.76|0
1646866940000|2022-03-09 23:02:20|2047.43|2045.93|2047.43|2045.93|2047.56|2046.06|2047.26|2045.76|0
1646866950000|2022-03-09 23:02:30|2047.34|2045.84|2047.17|2045.67|2047.34|2045.84|2047.17|2045.67|0
1646866960000|2022-03-09 23:02:40|2047.26|2045.76|2047.3|2045.8|2047.3|2045.8|2047.12|2045.62|0
1646866970000|2022-03-09 23:02:50|2047.34|2045.84|2047.7|2046.2|2047.7|2046.2|2047.34|2045.84|0
1646866980000|2022-03-09 23:03:00|2047.69|2046.19|2047.43|2045.93|2047.69|2046.19|2047.3|2045.8|0
1646866990000|2022-03-09 23:03:10|2047.48|2045.98|2048.36|2046.86|2048.36|2046.86|2047.48|2045.98|0
1646867000000|2022-03-09 23:03:20|2048.44|2046.94|2048.49|2046.99|2048.57|2047.07|2048.31|2046.81|0
1646867010000|2022-03-09 23:03:30|2048.75|2047.25|2048.13|2046.63|2048.93|2047.43|2048|2046.5|0
1646867020000|2022-03-09 23:03:40|2048.05|2046.55|2048.44|2046.94|2048.49|2046.99|2048.05|2046.55|0
1646867030000|2022-03-09 23:03:50|2048.49|2046.99|2048.22|2046.72|2048.49|2046.99|2048.18|2046.68|0
1646867040000|2022-03-09 23:04:00|2048.31|2046.81|2048.36|2046.86|2048.36|2046.86|2048.05|2046.55|0
1646867050000|2022-03-09 23:04:10|2048.35|2046.85|2048.57|2047.07|2048.62|2047.12|2048.18|2046.68|0
1646867060000|2022-03-09 23:04:20|2048.49|2046.99|2048.44|2046.94|2048.79|2047.29|2048.44|2046.94|0
1646867070000|2022-03-09 23:04:30|2048.36|2046.86|2048.31|2046.81|2048.44|2046.94|2048.31|2046.81|0
1646867080000|2022-03-09 23:04:40|2048.22|2046.72|2048.31|2046.81|2048.31|2046.81|2048.22|2046.72|0
1646867090000|2022-03-09 23:04:50|2048.36|2046.86|2048.31|2046.81|2048.44|2046.94|2048.31|2046.81|0
1646867100000|2022-03-09 23:05:00|2048.18|2046.68|2048.18|2046.68|2048.18|2046.68|2048.18|2046.68|0
1646867110000|2022-03-09 23:05:10|2048.22|2046.72|2048.13|2046.63|2048.22|2046.72|2048.05|2046.55|0
1646867120000|2022-03-09 23:05:20|2048.05|2046.55|2047.87|2046.37|2048.05|2046.55|2047.74|2046.24|0
1646867130000|2022-03-09 23:05:30|2047.92|2046.42|2047.92|2046.42|2047.92|2046.42|2047.87|2046.37|0
1646867140000|2022-03-09 23:05:40|2048|2046.5|2047.61|2046.11|2048|2046.5|2047.61|2046.11|0
1646867150000|2022-03-09 23:05:50|2047.7|2046.2|2048.05|2046.55|2048.05|2046.55|2047.7|2046.2|0
1646867160000|2022-03-09 23:06:00|2047.92|2046.42|2048.18|2046.68|2048.22|2046.72|2047.92|2046.42|0
1646867170000|2022-03-09 23:06:10|2048.22|2046.72|2048.22|2046.72|2048.31|2046.81|2048.13|2046.63|0
1646867180000|2022-03-09 23:06:20|2048.18|2046.68|2048.18|2046.68|2048.18|2046.68|2047.87|2046.37|0
1646867190000|2022-03-09 23:06:30|2048.22|2046.72|2048.62|2047.12|2048.62|2047.12|2048.22|2046.72|0
1646867200000|2022-03-09 23:06:40|2048.57|2047.07|2048.75|2047.25|2048.79|2047.29|2048.57|2047.07|0
1646867210000|2022-03-09 23:06:50|2048.88|2047.38|2048.18|2046.68|2048.88|2047.38|2048.18|2046.68|0
1646867220000|2022-03-09 23:07:00|2048.13|2046.63|2048.13|2046.63|2048.18|2046.68|2048.13|2046.63|0
1646867230000|2022-03-09 23:07:10|2048.14|2046.64|2048.57|2047.07|2048.66|2047.16|2048.14|2046.64|0
1646867240000|2022-03-09 23:07:20|2048.44|2046.94|2048.44|2046.94|2048.44|2046.94|2048.22|2046.72|0
1646867250000|2022-03-09 23:07:30|2048.45|2046.95|2048.79|2047.29|2048.79|2047.29|2048.45|2046.95|0
1646867260000|2022-03-09 23:07:40|2048.75|2047.25|2048.93|2047.43|2048.93|2047.43|2048.75|2047.25|0
1646867270000|2022-03-09 23:07:50|2049.01|2047.51|2048.75|2047.25|2049.01|2047.51|2048.57|2047.07|0
1646867280000|2022-03-09 23:08:00|2048.66|2047.16|2048.79|2047.29|2048.88|2047.38|2048.66|2047.16|0
1646867290000|2022-03-09 23:08:10|2048.8|2047.3|2048.67|2047.17|2048.89|2047.39|2048.67|2047.17|0
1646867300000|2022-03-09 23:08:20|2048.5|2047|2048.58|2047.08|2048.67|2047.17|2048.5|2047|0
1646867310000|2022-03-09 23:08:30|2048.59|2047.09|2048.32|2046.82|2048.67|2047.17|2048.23|2046.73|0
1646867320000|2022-03-09 23:08:40|2048.37|2046.87|2049.07|2047.57|2049.07|2047.57|2048.37|2046.87|0
1646867330000|2022-03-09 23:08:50|2048.94|2047.44|2049.11|2047.61|2049.11|2047.61|2048.94|2047.44|0
1646867340000|2022-03-09 23:09:00|2049.24|2047.74|2049.2|2047.7|2049.24|2047.74|2049.2|2047.7|0
1646867350000|2022-03-09 23:09:10|2049.11|2047.61|2049.33|2047.83|2049.38|2047.88|2049.11|2047.61|0
1646867360000|2022-03-09 23:09:20|2049.38|2047.88|2049.51|2048.01|2049.55|2048.05|2049.38|2047.88|0
1646867370000|2022-03-09 23:09:30|2049.64|2048.14|2049.46|2047.96|2049.64|2048.14|2049.24|2047.74|0
1646867380000|2022-03-09 23:09:40|2049.38|2047.88|2049.07|2047.57|2049.46|2047.96|2049.07|2047.57|0
1646867390000|2022-03-09 23:09:50|2049.02|2047.52|2048.8|2047.3|2049.07|2047.57|2048.8|2047.3|0
1646867400000|2022-03-09 23:10:00|2048.76|2047.26|2048.76|2047.26|2048.76|2047.26|2048.76|2047.26|0
1646867410000|2022-03-09 23:10:10|2048.94|2047.44|2048.94|2047.44|2048.94|2047.44|2048.89|2047.39|0
1646867420000|2022-03-09 23:10:20|2049.02|2047.52|2050.21|2048.71|2050.21|2048.71|2048.94|2047.44|0
1646867430000|2022-03-09 23:10:30|2049.99|2048.49|2050.21|2048.71|2050.25|2048.75|2049.9|2048.4|0
1646867440000|2022-03-09 23:10:40|2050.08|2048.58|2050.52|2049.02|2050.52|2049.02|2049.99|2048.49|0
1646867450000|2022-03-09 23:10:50|2050.51|2049.01|2049.46|2047.96|2050.51|2049.01|2049.46|2047.96|0
1646867460000|2022-03-09 23:11:00|2049.33|2047.83|2049.38|2047.88|2049.38|2047.88|2049.07|2047.57|0
1646867470000|2022-03-09 23:11:10|2049.46|2047.96|2050.38|2048.88|2050.39|2048.89|2049.46|2047.96|0
1646867480000|2022-03-09 23:11:20|2050.25|2048.75|2050.7|2049.2|2050.87|2049.37|2050.21|2048.71|0
1646867490000|2022-03-09 23:11:30|2050.87|2049.37|2050.69|2049.19|2051|2049.5|2050.69|2049.19|0
1646867500000|2022-03-09 23:11:40|2050.65|2049.15|2050.34|2048.84|2050.69|2049.19|2050.25|2048.75|0
1646867510000|2022-03-09 23:11:50|2050.25|2048.75|2050.43|2048.93|2050.52|2049.02|2050.25|2048.75|0
1646867520000|2022-03-09 23:12:00|2050.34|2048.84|2050.56|2049.06|2050.65|2049.15|2050.25|2048.75|0
1646867530000|2022-03-09 23:12:10|2050.57|2049.07|2050.87|2049.37|2051|2049.5|2050.57|2049.07|0
1646867540000|2022-03-09 23:12:20|2050.83|2049.33|2050.87|2049.37|2050.96|2049.46|2050.83|2049.33|0
1646867550000|2022-03-09 23:12:30|2050.83|2049.33|2050.78|2049.28|2050.87|2049.37|2050.78|2049.28|0
1646867560000|2022-03-09 23:12:40|2050.83|2049.33|2050.87|2049.37|2050.87|2049.37|2050.83|2049.33|0
1646867570000|2022-03-09 23:12:50|2050.83|2049.33|2050.78|2049.28|2050.83|2049.33|2050.78|2049.28|0
1646867580000|2022-03-09 23:13:00|2050.65|2049.15|2050.65|2049.15|2050.65|2049.15|2050.65|2049.15|0
1646867600000|2022-03-09 23:13:20|2050.56|2049.06|2050.52|2049.02|2050.56|2049.06|2050.52|2049.02|0
1646867610000|2022-03-09 23:13:30|2050.51|2049.01|2049.82|2048.32|2050.51|2049.01|2049.82|2048.32|0
1646867620000|2022-03-09 23:13:40|2049.9|2048.4|2049.95|2048.45|2049.99|2048.49|2049.9|2048.4|0
1646867630000|2022-03-09 23:13:50|2049.9|2048.4|2049.82|2048.32|2049.95|2048.45|2049.82|2048.32|0
1646867640000|2022-03-09 23:14:00|2049.81|2048.31|2049.95|2048.45|2049.99|2048.49|2049.68|2048.18|0
1646867650000|2022-03-09 23:14:10|2049.99|2048.49|2049.95|2048.45|2049.99|2048.49|2049.9|2048.4|0
1646867660000|2022-03-09 23:14:20|2049.9|2048.4|2049.64|2048.14|2049.9|2048.4|2049.64|2048.14|0
1646867670000|2022-03-09 23:14:30|2049.51|2048.01|2049.38|2047.88|2049.51|2048.01|2049.38|2047.88|0
1646867680000|2022-03-09 23:14:40|2049.37|2047.87|2049.38|2047.88|2049.64|2048.14|2049.24|2047.74|0
1646867690000|2022-03-09 23:14:50|2049.37|2047.87|2049.51|2048.01|2049.51|2048.01|2049.24|2047.74|0
1646867700000|2022-03-09 23:15:00|2049.55|2048.05|2049.77|2048.27|2049.95|2048.45|2049.55|2048.05|0
1646867710000|2022-03-09 23:15:10|2049.68|2048.18|2049.68|2048.18|2049.77|2048.27|2049.64|2048.14|0
1646867720000|2022-03-09 23:15:20|2049.69|2048.19|2049.46|2047.96|2049.9|2048.4|2049.38|2047.88|0
1646867730000|2022-03-09 23:15:30|2049.38|2047.88|2049.11|2047.61|2049.55|2048.05|2049.11|2047.61|0
1646867740000|2022-03-09 23:15:40|2049.07|2047.57|2048.89|2047.39|2049.07|2047.57|2048.63|2047.13|0
1646867750000|2022-03-09 23:15:50|2048.94|2047.44|2048.89|2047.39|2049.02|2047.52|2048.89|2047.39|0
1646867760000|2022-03-09 23:16:00|2049.02|2047.52|2048.89|2047.39|2049.02|2047.52|2048.76|2047.26|0
1646867770000|2022-03-09 23:16:10|2049.02|2047.52|2049.46|2047.96|2049.51|2048.01|2049.02|2047.52|0
1646867780000|2022-03-09 23:16:20|2049.51|2048.01|2049.46|2047.96|2049.51|2048.01|2049.38|2047.88|0
1646867790000|2022-03-09 23:16:30|2049.38|2047.88|2049.2|2047.7|2049.38|2047.88|2049.11|2047.61|0
1646867800000|2022-03-09 23:16:40|2049.24|2047.74|2049.07|2047.57|2049.24|2047.74|2049.02|2047.52|0
1646867810000|2022-03-09 23:16:50|2049.06|2047.56|2048.89|2047.39|2049.06|2047.56|2048.76|2047.26|0
1646867820000|2022-03-09 23:17:00|2048.8|2047.3|2048.89|2047.39|2048.89|2047.39|2048.76|2047.26|0
1646867830000|2022-03-09 23:17:10|2048.76|2047.26|2048.76|2047.26|2048.76|2047.26|2048.63|2047.13|0
1646867840000|2022-03-09 23:17:20|2048.63|2047.13|2049.07|2047.57|2049.07|2047.57|2048.63|2047.13|0
1646867850000|2022-03-09 23:17:30|2049.02|2047.52|2048.45|2046.95|2049.02|2047.52|2048.45|2046.95|0
1646867860000|2022-03-09 23:17:40|2048.37|2046.87|2048.37|2046.87|2048.5|2047|2048.37|2046.87|0
1646867870000|2022-03-09 23:17:50|2048.58|2047.08|2048.76|2047.26|2048.8|2047.3|2048.58|2047.08|0
1646867890000|2022-03-09 23:18:10|2049.02|2047.52|2048.89|2047.39|2049.02|2047.52|2048.89|2047.39|0
1646867900000|2022-03-09 23:18:20|2048.76|2047.26|2048.76|2047.26|2048.76|2047.26|2048.63|2047.13|0
1646867910000|2022-03-09 23:18:30|2048.63|2047.13|2048.63|2047.13|2048.76|2047.26|2048.63|2047.13|0
1646867920000|2022-03-09 23:18:40|2048.76|2047.26|2048.76|2047.26|2048.8|2047.3|2048.76|2047.26|0
1646867930000|2022-03-09 23:18:50|2048.5|2047|2048.58|2047.08|2048.63|2047.13|2048.5|2047|0
1646867940000|2022-03-09 23:19:00|2048.37|2046.87|2048.58|2047.08|2048.58|2047.08|2048.37|2046.87|0
1646867950000|2022-03-09 23:19:10|2048.5|2047|2048.45|2046.95|2048.5|2047|2048.45|2046.95|0
1646867960000|2022-03-09 23:19:20|2048.5|2047|2048.5|2047|2048.67|2047.17|2048.37|2046.87|0
1646867970000|2022-03-09 23:19:30|2048.45|2046.95|2048.37|2046.87|2048.45|2046.95|2048.37|2046.87|0
1646867980000|2022-03-09 23:19:40|2048.45|2046.95|2048.23|2046.73|2048.5|2047|2048.23|2046.73|0
1646867990000|2022-03-09 23:19:50|2048.19|2046.69|2048.01|2046.51|2048.19|2046.69|2048.01|2046.51|0
1646868000000|2022-03-09 23:20:00|2048.02|2046.52|2047.93|2046.43|2048.14|2046.64|2047.88|2046.38|0
1646868010000|2022-03-09 23:20:10|2048.01|2046.51|2047.75|2046.25|2048.01|2046.51|2047.62|2046.12|0
1646868020000|2022-03-09 23:20:20|2047.71|2046.21|2047.62|2046.12|2047.75|2046.25|2047.62|2046.12|0
1646868030000|2022-03-09 23:20:30|2047.71|2046.21|2047.75|2046.25|2047.75|2046.25|2047.62|2046.12|0
1646868040000|2022-03-09 23:20:40|2047.88|2046.38|2047.88|2046.38|2047.88|2046.38|2047.75|2046.25|0
1646868050000|2022-03-09 23:20:50|2047.79|2046.29|2048.01|2046.51|2048.01|2046.51|2047.75|2046.25|0
1646868060000|2022-03-09 23:21:00|2048.06|2046.56|2048.63|2047.13|2048.63|2047.13|2048.06|2046.56|0
1646868070000|2022-03-09 23:21:10|2048.58|2047.08|2048.45|2046.95|2048.58|2047.08|2048.37|2046.87|0
1646868080000|2022-03-09 23:21:20|2048.37|2046.87|2048.45|2046.95|2048.5|2047|2048.37|2046.87|0
1646868090000|2022-03-09 23:21:30|2048.5|2047|2048.37|2046.87|2048.5|2047|2048.37|2046.87|0
1646868100000|2022-03-09 23:21:40|2048.36|2046.86|2048.32|2046.82|2048.45|2046.95|2048.23|2046.73|0
1646868110000|2022-03-09 23:21:50|2048.23|2046.73|2048.5|2047|2048.5|2047|2048.23|2046.73|0
1646868120000|2022-03-09 23:22:00|2048.45|2046.95|2048.5|2047|2048.5|2047|2048.37|2046.87|0
1646868130000|2022-03-09 23:22:10|2048.49|2046.99|2048.23|2046.73|2048.49|2046.99|2048.23|2046.73|0
1646868140000|2022-03-09 23:22:20|2048.14|2046.64|2047.75|2046.25|2048.14|2046.64|2047.75|2046.25|0
1646868150000|2022-03-09 23:22:30|2047.79|2046.29|2048.01|2046.51|2048.01|2046.51|2047.79|2046.29|0
1646868160000|2022-03-09 23:22:40|2047.93|2046.43|2047.75|2046.25|2047.93|2046.43|2047.75|2046.25|0
1646868170000|2022-03-09 23:22:50|2047.71|2046.21|2047.49|2045.99|2047.71|2046.21|2047.49|2045.99|0
1646868180000|2022-03-09 23:23:00|2047.57|2046.07|2047.57|2046.07|2047.62|2046.12|2047.49|2045.99|0
1646868190000|2022-03-09 23:23:10|2047.62|2046.12|2047.49|2045.99|2047.62|2046.12|2047.49|2045.99|0
1646868200000|2022-03-09 23:23:20|2047.57|2046.07|2047.05|2045.55|2047.57|2046.07|2047|2045.5|0
1646868210000|2022-03-09 23:23:30|2047.13|2045.63|2047.13|2045.63|2047.13|2045.63|2047|2045.5|0
1646868220000|2022-03-09 23:23:40|2047.14|2045.64|2047.05|2045.55|2047.18|2045.68|2047.05|2045.55|0
1646868230000|2022-03-09 23:23:50|2047|2045.5|2047.13|2045.63|2047.13|2045.63|2046.87|2045.37|0
1646868240000|2022-03-09 23:24:00|2047.05|2045.55|2047.05|2045.55|2047.31|2045.81|2047|2045.5|0
1646868250000|2022-03-09 23:24:10|2047.13|2045.63|2047.18|2045.68|2047.27|2045.77|2047.13|2045.63|0
1646868260000|2022-03-09 23:24:20|2047.27|2045.77|2047.05|2045.55|2047.27|2045.77|2047.05|2045.55|0
1646868270000|2022-03-09 23:24:30|2047|2045.5|2047|2045.5|2047.13|2045.63|2047|2045.5|0
1646868280000|2022-03-09 23:24:40|2047.05|2045.55|2046.56|2045.06|2047.13|2045.63|2046.56|2045.06|0
1646868290000|2022-03-09 23:24:50|2046.61|2045.11|2046.56|2045.06|2046.61|2045.11|2046.3|2044.8|0
1646868300000|2022-03-09 23:25:00|2046.48|2044.98|2046.69|2045.19|2046.69|2045.19|2046.39|2044.89|0
1646868310000|2022-03-09 23:25:10|2046.61|2045.11|2046.74|2045.24|2046.91|2045.41|2046.61|2045.11|0
1646868320000|2022-03-09 23:25:20|2046.78|2045.28|2046.87|2045.37|2046.87|2045.37|2046.78|2045.28|0
1646868330000|2022-03-09 23:25:30|2046.91|2045.41|2047|2045.5|2047|2045.5|2046.87|2045.37|0
1646868340000|2022-03-09 23:25:40|2046.87|2045.37|2046.74|2045.24|2046.91|2045.41|2046.74|2045.24|0
1646868350000|2022-03-09 23:25:50|2046.61|2045.11|2046.69|2045.19|2046.74|2045.24|2046.56|2045.06|0
1646868360000|2022-03-09 23:26:00|2046.61|2045.11|2046.61|2045.11|2046.78|2045.28|2046.48|2044.98|0
1646868370000|2022-03-09 23:26:10|2046.74|2045.24|2046.56|2045.06|2046.74|2045.24|2046.56|2045.06|0
1646868380000|2022-03-09 23:26:20|2046.61|2045.11|2046.43|2044.93|2046.61|2045.11|2046.39|2044.89|0
1646868390000|2022-03-09 23:26:30|2046.48|2044.98|2046.39|2044.89|2046.56|2045.06|2046.39|2044.89|0
1646868400000|2022-03-09 23:26:40|2046.48|2044.98|2046.39|2044.89|2046.56|2045.06|2046.39|2044.89|0
1646868410000|2022-03-09 23:26:50|2046.56|2045.06|2046.78|2045.28|2046.78|2045.28|2046.56|2045.06|0
1646868420000|2022-03-09 23:27:00|2046.87|2045.37|2046.74|2045.24|2046.87|2045.37|2046.74|2045.24|0
1646868430000|2022-03-09 23:27:10|2046.61|2045.11|2046.61|2045.11|2046.61|2045.11|2046.61|2045.11|0
1646868440000|2022-03-09 23:27:20|2046.69|2045.19|2046.48|2044.98|2046.69|2045.19|2046.48|2044.98|0
1646868450000|2022-03-09 23:27:30|2046.47|2044.97|2046.39|2044.89|2046.48|2044.98|2046.39|2044.89|0
1646868460000|2022-03-09 23:27:40|2046.48|2044.98|2046.48|2044.98|2046.48|2044.98|2046.25|2044.75|0
1646868470000|2022-03-09 23:27:50|2046.47|2044.97|2046.74|2045.24|2046.74|2045.24|2046.43|2044.93|0
1646868480000|2022-03-09 23:28:00|2046.78|2045.28|2046.78|2045.28|2046.87|2045.37|2046.74|2045.24|0
1646868490000|2022-03-09 23:28:10|2046.74|2045.24|2046.61|2045.11|2046.87|2045.37|2046.61|2045.11|0
1646868500000|2022-03-09 23:28:20|2046.69|2045.19|2047.13|2045.63|2047.13|2045.63|2046.69|2045.19|0
1646868510000|2022-03-09 23:28:30|2047|2045.5|2047.27|2045.77|2047.27|2045.77|2047|2045.5|0
1646868520000|2022-03-09 23:28:40|2047.31|2045.81|2047.35|2045.85|2047.35|2045.85|2047.27|2045.77|0
1646868530000|2022-03-09 23:28:50|2047.31|2045.81|2047.31|2045.81|2047.35|2045.85|2047.27|2045.77|0
1646868540000|2022-03-09 23:29:00|2047.27|2045.77|2047.35|2045.85|2047.35|2045.85|2047.27|2045.77|0
1646868550000|2022-03-09 23:29:10|2047.31|2045.81|2047.27|2045.77|2047.35|2045.85|2047.27|2045.77|0
1646868560000|2022-03-09 23:29:20|2047.26|2045.76|2047.13|2045.63|2047.26|2045.76|2047.13|2045.63|0
1646868570000|2022-03-09 23:29:30|2047.14|2045.64|2047.35|2045.85|2047.49|2045.99|2047.14|2045.64|0
1646868580000|2022-03-09 23:29:40|2047.36|2045.86|2047.13|2045.63|2047.44|2045.94|2047.13|2045.63|0
1646868590000|2022-03-09 23:29:50|2047.14|2045.64|2047.18|2045.68|2047.35|2045.85|2047.14|2045.64|0
1646868600000|2022-03-09 23:30:00|2047.27|2045.77|2047.49|2045.99|2047.49|2045.99|2047.27|2045.77|0
1646868610000|2022-03-09 23:30:10|2047.48|2045.98|2047.35|2045.85|2047.48|2045.98|2047.35|2045.85|0
1646868620000|2022-03-09 23:30:20|2047.36|2045.86|2047.49|2045.99|2047.49|2045.99|2047.35|2045.85|0
1646868630000|2022-03-09 23:30:30|2047.57|2046.07|2047.57|2046.07|2047.62|2046.12|2047.57|2046.07|0
1646868640000|2022-03-09 23:30:40|2047.49|2045.99|2047.71|2046.21|2047.71|2046.21|2047.49|2045.99|0
1646868650000|2022-03-09 23:30:50|2047.75|2046.25|2047.62|2046.12|2047.75|2046.25|2047.62|2046.12|0
1646868660000|2022-03-09 23:31:00|2047.71|2046.21|2047.62|2046.12|2047.71|2046.21|2047.57|2046.07|0
1646868670000|2022-03-09 23:31:10|2047.49|2045.99|2047.49|2045.99|2047.62|2046.12|2047.44|2045.94|0
1646868680000|2022-03-09 23:31:20|2047.57|2046.07|2047.62|2046.12|2047.71|2046.21|2047.49|2045.99|0
1646868690000|2022-03-09 23:31:30|2047.71|2046.21|2047.62|2046.12|2047.71|2046.21|2047.49|2045.99|0
1646868700000|2022-03-09 23:31:40|2047.57|2046.07|2047.62|2046.12|2047.71|2046.21|2047.49|2045.99|0
1646868710000|2022-03-09 23:31:50|2047.49|2045.99|2047.57|2046.07|2047.57|2046.07|2047.44|2045.94|0
1646868720000|2022-03-09 23:32:00|2047.49|2045.99|2047.35|2045.85|2047.49|2045.99|2047.31|2045.81|0
1646868730000|2022-03-09 23:32:10|2047.36|2045.86|2047.75|2046.25|2047.75|2046.25|2047.36|2045.86|0
1646868740000|2022-03-09 23:32:20|2047.71|2046.21|2047.62|2046.12|2047.71|2046.21|2047.62|2046.12|0
1646868750000|2022-03-09 23:32:30|2047.71|2046.21|2047.75|2046.25|2047.75|2046.25|2047.62|2046.12|0
1646868760000|2022-03-09 23:32:40|2047.79|2046.29|2047.62|2046.12|2047.79|2046.29|2047.62|2046.12|0
1646868770000|2022-03-09 23:32:50|2047.57|2046.07|2047.75|2046.25|2047.75|2046.25|2047.49|2045.99|0
1646868780000|2022-03-09 23:33:00|2047.71|2046.21|2047.62|2046.12|2047.71|2046.21|2047.57|2046.07|0
1646868790000|2022-03-09 23:33:10|2047.71|2046.21|2047.49|2045.99|2047.75|2046.25|2047.49|2045.99|0
1646868800000|2022-03-09 23:33:20|2047.62|2046.12|2047.62|2046.12|2047.79|2046.29|2047.62|2046.12|0
1646868810000|2022-03-09 23:33:30|2047.71|2046.21|2047.62|2046.12|2047.75|2046.25|2047.62|2046.12|0
1646868830000|2022-03-09 23:33:50|2047.71|2046.21|2047.62|2046.12|2047.75|2046.25|2047.62|2046.12|0
1646868840000|2022-03-09 23:34:00|2047.71|2046.21|2047.62|2046.12|2047.71|2046.21|2047.62|2046.12|0
1646868850000|2022-03-09 23:34:10|2047.71|2046.21|2047.71|2046.21|2047.71|2046.21|2047.71|2046.21|0
1646868860000|2022-03-09 23:34:20|2047.75|2046.25|2047.62|2046.12|2047.75|2046.25|2047.62|2046.12|0
1646868870000|2022-03-09 23:34:30|2047.71|2046.21|2047.57|2046.07|2047.75|2046.25|2047.57|2046.07|0
1646868880000|2022-03-09 23:34:40|2047.62|2046.12|2047.62|2046.12|2047.62|2046.12|2047.57|2046.07|0
1646868930000|2022-03-09 23:35:30|2047.57|2046.07|2047.57|2046.07|2047.57|2046.07|2047.49|2045.99|0
1646868940000|2022-03-09 23:35:40|2047.62|2046.12|2047.27|2045.77|2047.62|2046.12|2047.27|2045.77|0
1646868950000|2022-03-09 23:35:50|2047.31|2045.81|2047.27|2045.77|2047.31|2045.81|2047.27|2045.77|0
1646868960000|2022-03-09 23:36:00|2047.31|2045.81|2047.13|2045.63|2047.31|2045.81|2047.13|2045.63|0
1646868970000|2022-03-09 23:36:10|2047|2045.5|2046.61|2045.11|2047|2045.5|2046.61|2045.11|0
1646868980000|2022-03-09 23:36:20|2046.6|2045.1|2046.61|2045.11|2046.69|2045.19|2046.48|2044.98|0
1646868990000|2022-03-09 23:36:30|2046.69|2045.19|2046.87|2045.37|2047.05|2045.55|2046.69|2045.19|0
1646869000000|2022-03-09 23:36:40|2046.78|2045.28|2046.87|2045.37|2046.87|2045.37|2046.78|2045.28|0
1646869010000|2022-03-09 23:36:50|2047|2045.5|2046.91|2045.41|2047|2045.5|2046.91|2045.41|0
1646869020000|2022-03-09 23:37:00|2046.92|2045.42|2046.69|2045.19|2047|2045.5|2046.61|2045.11|0
1646869030000|2022-03-09 23:37:10|2046.7|2045.2|2046.56|2045.06|2046.74|2045.24|2046.56|2045.06|0
1646869040000|2022-03-09 23:37:20|2046.48|2044.98|2046.61|2045.11|2046.61|2045.11|2046.48|2044.98|0
1646869050000|2022-03-09 23:37:30|2046.69|2045.19|2046.74|2045.24|2046.87|2045.37|2046.69|2045.19|0
1646869060000|2022-03-09 23:37:40|2046.78|2045.28|2046.87|2045.37|2046.91|2045.41|2046.78|2045.28|0
1646869070000|2022-03-09 23:37:50|2046.91|2045.41|2047.18|2045.68|2047.27|2045.77|2046.87|2045.37|0
1646869080000|2022-03-09 23:38:00|2047.27|2045.77|2047.27|2045.77|2047.27|2045.77|2047.18|2045.68|0
1646869090000|2022-03-09 23:38:10|2047.26|2045.76|2047|2045.5|2047.26|2045.76|2047|2045.5|0
1646869100000|2022-03-09 23:38:20|2047.05|2045.55|2047.13|2045.63|2047.13|2045.63|2047.05|2045.55|0
1646869110000|2022-03-09 23:38:30|2047.14|2045.64|2047.27|2045.77|2047.27|2045.77|2047.14|2045.64|0
1646869120000|2022-03-09 23:38:40|2047.31|2045.81|2047.27|2045.77|2047.31|2045.81|2047.27|2045.77|0
1646869130000|2022-03-09 23:38:50|2047.44|2045.94|2047.88|2046.38|2048.01|2046.51|2047.44|2045.94|0
1646869140000|2022-03-09 23:39:00|2048.01|2046.51|2047.93|2046.43|2048.01|2046.51|2047.79|2046.29|0
1646869150000|2022-03-09 23:39:10|2047.92|2046.42|2047.49|2045.99|2047.92|2046.42|2047.49|2045.99|0
1646869160000|2022-03-09 23:39:20|2047.48|2045.98|2047.57|2046.07|2047.57|2046.07|2047.44|2045.94|0
1646869170000|2022-03-09 23:39:30|2047.62|2046.12|2047.35|2045.85|2047.62|2046.12|2047.35|2045.85|0
1646869180000|2022-03-09 23:39:40|2047.36|2045.86|2047.31|2045.81|2047.44|2045.94|2047.31|2045.81|0
1646869200000|2022-03-09 23:40:00|2047.27|2045.77|2047.27|2045.77|2047.31|2045.81|2047.27|2045.77|0
1646869210000|2022-03-09 23:40:10|2047.31|2045.81|2047.31|2045.81|2047.31|2045.81|2047.31|2045.81|0
1646869220000|2022-03-09 23:40:20|2047.35|2045.85|2047.35|2045.85|2047.44|2045.94|2047.27|2045.77|0
1646869230000|2022-03-09 23:40:30|2047.27|2045.77|2047.31|2045.81|2047.35|2045.85|2047.27|2045.77|0
1646869240000|2022-03-09 23:40:40|2047.27|2045.77|2047.35|2045.85|2047.35|2045.85|2047.27|2045.77|0
1646869250000|2022-03-09 23:40:50|2047.36|2045.86|2047.57|2046.07|2047.57|2046.07|2047.36|2045.86|0
1646869260000|2022-03-09 23:41:00|2047.62|2046.12|2047.49|2045.99|2047.62|2046.12|2047.49|2045.99|0
1646869270000|2022-03-09 23:41:10|2047.48|2045.98|2047.35|2045.85|2047.48|2045.98|2047.35|2045.85|0
1646869280000|2022-03-09 23:41:20|2047.31|2045.81|2047.35|2045.85|2047.35|2045.85|2047.31|2045.81|0
1646869290000|2022-03-09 23:41:30|2047.36|2045.86|2047.49|2045.99|2047.49|2045.99|2047.36|2045.86|0
1646869300000|2022-03-09 23:41:40|2047.48|2045.98|2047.35|2045.85|2047.48|2045.98|2047.35|2045.85|0
1646869310000|2022-03-09 23:41:50|2047.36|2045.86|2047.49|2045.99|2047.62|2046.12|2047.36|2045.86|0
1646869320000|2022-03-09 23:42:00|2047.48|2045.98|2047.27|2045.77|2047.49|2045.99|2047.27|2045.77|0
1646869340000|2022-03-09 23:42:20|2047.26|2045.76|2047|2045.5|2047.26|2045.76|2046.91|2045.41|0
1646869350000|2022-03-09 23:42:30|2046.87|2045.37|2047|2045.5|2047|2045.5|2046.87|2045.37|0
1646869360000|2022-03-09 23:42:40|2047.13|2045.63|2047.13|2045.63|2047.13|2045.63|2047|2045.5|0
1646869370000|2022-03-09 23:42:50|2047.05|2045.55|2047.13|2045.63|2047.13|2045.63|2047.05|2045.55|0
1646869380000|2022-03-09 23:43:00|2047.14|2045.64|2047.35|2045.85|2047.35|2045.85|2047.14|2045.64|0
1646869400000|2022-03-09 23:43:20|2047.31|2045.81|2047.27|2045.77|2047.31|2045.81|2047.27|2045.77|0
1646869410000|2022-03-09 23:43:30|2047.35|2045.85|2047.27|2045.77|2047.35|2045.85|2047.27|2045.77|0
1646869420000|2022-03-09 23:43:40|2047.31|2045.81|2047.35|2045.85|2047.35|2045.85|2047.27|2045.77|0
1646869430000|2022-03-09 23:43:50|2047.36|2045.86|2047.35|2045.85|2047.49|2045.99|2047.31|2045.81|0
1646869450000|2022-03-09 23:44:10|2047.27|2045.77|2047.31|2045.81|2047.35|2045.85|2047.27|2045.77|0
1646869460000|2022-03-09 23:44:20|2047.35|2045.85|2047.49|2045.99|2047.49|2045.99|2047.35|2045.85|0
1646869470000|2022-03-09 23:44:30|2047.62|2046.12|2047.49|2045.99|2047.62|2046.12|2047.49|2045.99|0
1646869480000|2022-03-09 23:44:40|2047.57|2046.07|2047.62|2046.12|2047.71|2046.21|2047.49|2045.99|0
1646869490000|2022-03-09 23:44:50|2047.61|2046.11|2047.05|2045.55|2047.61|2046.11|2047|2045.5|0
1646869500000|2022-03-09 23:45:00|2047.04|2045.54|2047|2045.5|2047.04|2045.54|2046.91|2045.41|0
1646869510000|2022-03-09 23:45:10|2047.13|2045.63|2047.49|2045.99|2047.49|2045.99|2047.13|2045.63|0
1646869520000|2022-03-09 23:45:20|2047.57|2046.07|2047.75|2046.25|2047.75|2046.25|2047.57|2046.07|0
1646869530000|2022-03-09 23:45:30|2047.62|2046.12|2047.62|2046.12|2047.75|2046.25|2047.62|2046.12|0
1646869540000|2022-03-09 23:45:40|2047.57|2046.07|2047.57|2046.07|2047.57|2046.07|2047.49|2045.99|0
1646869550000|2022-03-09 23:45:50|2047.62|2046.12|2047.49|2045.99|2047.62|2046.12|2047.49|2045.99|0
1646869560000|2022-03-09 23:46:00|2047.48|2045.98|2047.35|2045.85|2047.49|2045.99|2047.35|2045.85|0
1646869570000|2022-03-09 23:46:10|2047.36|2045.86|2047.49|2045.99|2047.49|2045.99|2047.36|2045.86|0
1646869580000|2022-03-09 23:46:20|2047.48|2045.98|2047.35|2045.85|2047.49|2045.99|2047.35|2045.85|0
1646869590000|2022-03-09 23:46:30|2047.36|2045.86|2047.49|2045.99|2047.49|2045.99|2047.35|2045.85|0
1646869600000|2022-03-09 23:46:40|2047.48|2045.98|2047.44|2045.94|2047.49|2045.99|2047.35|2045.85|0
1646869620000|2022-03-09 23:47:00|2047.49|2045.99|2047.57|2046.07|2047.62|2046.12|2047.49|2045.99|0
1646869630000|2022-03-09 23:47:10|2047.62|2046.12|2047.57|2046.07|2047.62|2046.12|2047.44|2045.94|0
1646869640000|2022-03-09 23:47:20|2047.49|2045.99|2047.49|2045.99|2047.49|2045.99|2047.49|2045.99|0
1646869650000|2022-03-09 23:47:30|2047.57|2046.07|2047.49|2045.99|2047.62|2046.12|2047.49|2045.99|0
1646869660000|2022-03-09 23:47:40|2047.48|2045.98|2047.13|2045.63|2047.48|2045.98|2047.13|2045.63|0
1646869670000|2022-03-09 23:47:50|2047|2045.5|2047|2045.5|2047|2045.5|2046.87|2045.37|0
1646869680000|2022-03-09 23:48:00|2047.13|2045.63|2047.27|2045.77|2047.27|2045.77|2047.13|2045.63|0
1646869690000|2022-03-09 23:48:10|2047.35|2045.85|2047.35|2045.85|2047.35|2045.85|2047.35|2045.85|0
1646869700000|2022-03-09 23:48:20|2047.27|2045.77|2047.13|2045.63|2047.31|2045.81|2047.13|2045.63|0
1646869710000|2022-03-09 23:48:30|2047.05|2045.55|2047.13|2045.63|2047.13|2045.63|2047.05|2045.55|0
1646869720000|2022-03-09 23:48:40|2047.05|2045.55|2047|2045.5|2047.05|2045.55|2047|2045.5|0
1646869730000|2022-03-09 23:48:50|2047.05|2045.55|2047.31|2045.81|2047.31|2045.81|2047|2045.5|0
1646869740000|2022-03-09 23:49:00|2047.27|2045.77|2047.27|2045.77|2047.31|2045.81|2047.27|2045.77|0
1646869750000|2022-03-09 23:49:10|2047.26|2045.76|2047.27|2045.77|2047.27|2045.77|2047.13|2045.63|0
1646869760000|2022-03-09 23:49:20|2047.26|2045.76|2047.13|2045.63|2047.26|2045.76|2047.13|2045.63|0
1646869770000|2022-03-09 23:49:30|2047.14|2045.64|2047.27|2045.77|2047.27|2045.77|2047.14|2045.64|0
1646869780000|2022-03-09 23:49:40|2047.26|2045.76|2047.13|2045.63|2047.26|2045.76|2047|2045.5|0
1646869790000|2022-03-09 23:49:50|2047.05|2045.55|2047|2045.5|2047.13|2045.63|2047|2045.5|0
1646869800000|2022-03-09 23:50:00|2047.05|2045.55|2046.91|2045.41|2047.13|2045.63|2046.87|2045.37|0
1646869810000|2022-03-09 23:50:10|2046.92|2045.42|2046.87|2045.37|2047|2045.5|2046.87|2045.37|0
1646869820000|2022-03-09 23:50:20|2046.78|2045.28|2046.74|2045.24|2046.78|2045.28|2046.74|2045.24|0
1646869830000|2022-03-09 23:50:30|2046.61|2045.11|2046.61|2045.11|2046.78|2045.28|2046.61|2045.11|0
1646869840000|2022-03-09 23:50:40|2046.56|2045.06|2046.61|2045.11|2046.61|2045.11|2046.56|2045.06|0
1646869850000|2022-03-09 23:50:50|2046.69|2045.19|2046.61|2045.11|2046.69|2045.19|2046.61|2045.11|0
1646869860000|2022-03-09 23:51:00|2046.56|2045.06|2046.48|2044.98|2046.61|2045.11|2046.48|2044.98|0
1646869870000|2022-03-09 23:51:10|2046.56|2045.06|2046.48|2044.98|2046.56|2045.06|2046.48|2044.98|0
1646869880000|2022-03-09 23:51:20|2046.56|2045.06|2046.48|2044.98|2046.56|2045.06|2046.43|2044.93|0
1646869890000|2022-03-09 23:51:30|2046.56|2045.06|2046.48|2044.98|2046.61|2045.11|2046.39|2044.89|0
1646869900000|2022-03-09 23:51:40|2046.47|2044.97|2046.39|2044.89|2046.47|2044.97|2046.39|2044.89|0
1646869910000|2022-03-09 23:51:50|2046.43|2044.93|2046.25|2044.75|2046.43|2044.93|2046.25|2044.75|0
1646869920000|2022-03-09 23:52:00|2046.26|2044.76|2046.43|2044.93|2046.43|2044.93|2046.26|2044.76|0
1646869930000|2022-03-09 23:52:10|2046.48|2044.98|2046.56|2045.06|2046.61|2045.11|2046.39|2044.89|0
1646869940000|2022-03-09 23:52:20|2046.61|2045.11|2046.74|2045.24|2046.87|2045.37|2046.61|2045.11|0
1646869950000|2022-03-09 23:52:30|2046.73|2045.23|2046.39|2044.89|2046.73|2045.23|2046.39|2044.89|0
1646869960000|2022-03-09 23:52:40|2046.3|2044.8|2046.17|2044.67|2046.3|2044.8|2046.17|2044.67|0
1646869970000|2022-03-09 23:52:50|2046.25|2044.75|2046.43|2044.93|2046.48|2044.98|2046.25|2044.75|0
1646869980000|2022-03-09 23:53:00|2046.48|2044.98|2046.39|2044.89|2046.48|2044.98|2046.39|2044.89|0
1646869990000|2022-03-09 23:53:10|2046.43|2044.93|2046.48|2044.98|2046.48|2044.98|2046.25|2044.75|0
1646870000000|2022-03-09 23:53:20|2046.61|2045.11|2046.48|2044.98|2046.61|2045.11|2046.39|2044.89|0
1646870010000|2022-03-09 23:53:30|2046.61|2045.11|2046.61|2045.11|2046.61|2045.11|2046.48|2044.98|0
1646870020000|2022-03-09 23:53:40|2046.56|2045.06|2046.74|2045.24|2046.78|2045.28|2046.56|2045.06|0
1646870030000|2022-03-09 23:53:50|2046.69|2045.19|2046.74|2045.24|2046.74|2045.24|2046.69|2045.19|0
1646870040000|2022-03-09 23:54:00|2046.69|2045.19|2046.74|2045.24|2046.74|2045.24|2046.69|2045.19|0
1646870050000|2022-03-09 23:54:10|2046.87|2045.37|2047.57|2046.07|2047.57|2046.07|2046.87|2045.37|0
1646870060000|2022-03-09 23:54:20|2047.62|2046.12|2047.57|2046.07|2047.71|2046.21|2047.57|2046.07|0
1646870070000|2022-03-09 23:54:30|2047.49|2045.99|2047.27|2045.77|2047.49|2045.99|2047.27|2045.77|0
1646870080000|2022-03-09 23:54:40|2047.31|2045.81|2047.49|2045.99|2047.49|2045.99|2047.27|2045.77|0
1646870090000|2022-03-09 23:54:50|2047.57|2046.07|2047.62|2046.12|2047.62|2046.12|2047.57|2046.07|0
1646870100000|2022-03-09 23:55:00|2047.75|2046.25|2047.79|2046.29|2047.93|2046.43|2047.62|2046.12|0
1646870110000|2022-03-09 23:55:10|2047.88|2046.38|2047.75|2046.25|2048.01|2046.51|2047.75|2046.25|0
1646870120000|2022-03-09 23:55:20|2047.79|2046.29|2048.14|2046.64|2048.14|2046.64|2047.79|2046.29|0
1646870130000|2022-03-09 23:55:30|2048.06|2046.56|2048.01|2046.51|2048.14|2046.64|2048.01|2046.51|0
1646870140000|2022-03-09 23:55:40|2048.06|2046.56|2048.01|2046.51|2048.19|2046.69|2048.01|2046.51|0
1646870150000|2022-03-09 23:55:50|2048.06|2046.56|2048.23|2046.73|2048.23|2046.73|2048.06|2046.56|0
1646870160000|2022-03-09 23:56:00|2048.19|2046.69|2048.23|2046.73|2048.37|2046.87|2048.14|2046.64|0
1646870170000|2022-03-09 23:56:10|2048.14|2046.64|2048.23|2046.73|2048.23|2046.73|2048.14|2046.64|0
1646870180000|2022-03-09 23:56:20|2048.24|2046.74|2048.37|2046.87|2048.5|2047|2048.24|2046.74|0
1646870190000|2022-03-09 23:56:30|2048.36|2046.86|2048.06|2046.56|2048.36|2046.86|2048.06|2046.56|0
1646870200000|2022-03-09 23:56:40|2048.14|2046.64|2048.32|2046.82|2048.37|2046.87|2048.14|2046.64|0
1646870210000|2022-03-09 23:56:50|2048.23|2046.73|2048.06|2046.56|2048.23|2046.73|2048.01|2046.51|0
1646870220000|2022-03-09 23:57:00|2048.01|2046.51|2048.06|2046.56|2048.06|2046.56|2047.93|2046.43|0
1646870230000|2022-03-09 23:57:10|2048.01|2046.51|2048.06|2046.56|2048.06|2046.56|2048.01|2046.51|0
1646870240000|2022-03-09 23:57:20|2048.01|2046.51|2048.14|2046.64|2048.14|2046.64|2047.93|2046.43|0
1646870250000|2022-03-09 23:57:30|2048.15|2046.65|2048.23|2046.73|2048.23|2046.73|2048.14|2046.64|0
1646870260000|2022-03-09 23:57:40|2048.19|2046.69|2048.23|2046.73|2048.23|2046.73|2048.14|2046.64|0
1646870270000|2022-03-09 23:57:50|2048.24|2046.74|2048.37|2046.87|2048.37|2046.87|2048.24|2046.74|0
1646870280000|2022-03-09 23:58:00|2048.36|2046.86|2048.06|2046.56|2048.36|2046.86|2048.06|2046.56|0
1646870290000|2022-03-09 23:58:10|2048.01|2046.51|2048.23|2046.73|2048.23|2046.73|2048.01|2046.51|0
1646870300000|2022-03-09 23:58:20|2048.19|2046.69|2048.19|2046.69|2048.19|2046.69|2048.19|2046.69|0
1646870310000|2022-03-09 23:58:30|2048.23|2046.73|2048.23|2046.73|2048.23|2046.73|2048.19|2046.69|0
1646870320000|2022-03-09 23:58:40|2048.14|2046.64|2048.06|2046.56|2048.14|2046.64|2048.06|2046.56|0
1646870330000|2022-03-09 23:58:50|2048.14|2046.64|2048.01|2046.51|2048.19|2046.69|2048.01|2046.51|0
1646870340000|2022-03-09 23:59:00|2048.06|2046.56|2048.19|2046.69|2048.23|2046.73|2048.06|2046.56|0
1646870350000|2022-03-09 23:59:10|2048.14|2046.64|2048.23|2046.73|2048.23|2046.73|2048.14|2046.64|0
1646870360000|2022-03-09 23:59:20|2048.14|2046.64|2048.14|2046.64|2048.14|2046.64|2048.01|2046.51|0
1646870370000|2022-03-09 23:59:30|2048.06|2046.56|2048.01|2046.51|2048.14|2046.64|2048.01|2046.51|0
1646870380000|2022-03-09 23:59:40|2048.02|2046.52|2048.32|2046.82|2048.32|2046.82|2048.02|2046.52|0
1646870390000|2022-03-09 23:59:50|2048.23|2046.73|2048.37|2046.87|2048.37|2046.87|2048.23|2046.73|0
1646870400000|2022-03-10 00:00:00|2048.5|2047|2049.39|2047.89|2049.52|2048.02|2048.32|2046.82|0
1646870410000|2022-03-10 00:00:10|2049.52|2048.02|2048.81|2047.31|2049.65|2048.15|2048.64|2047.14|0
1646870420000|2022-03-10 00:00:20|2048.82|2047.32|2048.64|2047.14|2048.9|2047.4|2048.64|2047.14|0
1646870430000|2022-03-10 00:00:30|2048.51|2047.01|2048.68|2047.18|2048.77|2047.27|2048.51|2047.01|0
1646870440000|2022-03-10 00:00:40|2048.64|2047.14|2048.9|2047.4|2049.03|2047.53|2048.51|2047.01|0
1646870450000|2022-03-10 00:00:50|2049.03|2047.53|2048.9|2047.4|2049.08|2047.58|2048.77|2047.27|0
1646870460000|2022-03-10 00:01:00|2048.95|2047.45|2048.24|2046.74|2049.03|2047.53|2048.2|2046.7|0
1646870470000|2022-03-10 00:01:10|2048.02|2046.52|2047.5|2046|2048.02|2046.52|2047.5|2046|0
1646870480000|2022-03-10 00:01:20|2047.49|2045.99|2047.5|2046|2047.63|2046.13|2047.36|2045.86|0
1646870490000|2022-03-10 00:01:30|2047.58|2046.08|2047.28|2045.78|2047.58|2046.08|2047.28|2045.78|0
1646870500000|2022-03-10 00:01:40|2047.32|2045.82|2047.14|2045.64|2047.36|2045.86|2047.14|2045.64|0
1646870510000|2022-03-10 00:01:50|2047.15|2045.65|2047.14|2045.64|2047.28|2045.78|2047.14|2045.64|0
1646870520000|2022-03-10 00:02:00|2047.01|2045.51|2046.75|2045.25|2047.01|2045.51|2046.49|2044.99|0
1646870530000|2022-03-10 00:02:10|2046.62|2045.12|2046.62|2045.12|2046.75|2045.25|2046.62|2045.12|0
1646870540000|2022-03-10 00:02:20|2046.75|2045.25|2046.79|2045.29|2046.88|2045.38|2046.75|2045.25|0
1646870550000|2022-03-10 00:02:30|2046.88|2045.38|2047.5|2046|2047.5|2046|2046.88|2045.38|0
1646870560000|2022-03-10 00:02:40|2047.49|2045.99|2047.72|2046.22|2047.8|2046.3|2047.45|2045.95|0
1646870570000|2022-03-10 00:02:50|2047.76|2046.26|2047.76|2046.26|2047.8|2046.3|2047.63|2046.13|0
1646870580000|2022-03-10 00:03:00|2047.72|2046.22|2047.89|2046.39|2047.89|2046.39|2047.45|2045.95|0
1646870590000|2022-03-10 00:03:10|2047.94|2046.44|2048.02|2046.52|2048.02|2046.52|2047.94|2046.44|0
1646870600000|2022-03-10 00:03:20|2047.94|2046.44|2048.2|2046.7|2048.24|2046.74|2047.89|2046.39|0
1646870610000|2022-03-10 00:03:30|2048.15|2046.65|2048.02|2046.52|2048.2|2046.7|2048.02|2046.52|0
1646870620000|2022-03-10 00:03:40|2047.94|2046.44|2047.5|2046|2047.94|2046.44|2047.45|2045.95|0
1646870630000|2022-03-10 00:03:50|2047.49|2045.99|2047.36|2045.86|2047.5|2046|2047.28|2045.78|0
1646870640000|2022-03-10 00:04:00|2047.37|2045.87|2047.5|2046|2047.5|2046|2047.14|2045.64|0
1646870650000|2022-03-10 00:04:10|2047.49|2045.99|2047.76|2046.26|2047.76|2046.26|2047.36|2045.86|0
1646870660000|2022-03-10 00:04:20|2047.72|2046.22|2047.63|2046.13|2047.94|2046.44|2047.63|2046.13|0
1646870670000|2022-03-10 00:04:30|2047.5|2046|2047.76|2046.26|2047.76|2046.26|2047.5|2046|0
1646870680000|2022-03-10 00:04:40|2047.72|2046.22|2047.72|2046.22|2047.8|2046.3|2047.72|2046.22|0
1646870690000|2022-03-10 00:04:50|2047.76|2046.26|2047.58|2046.08|2047.76|2046.26|2047.5|2046|0
1646870700000|2022-03-10 00:05:00|2047.63|2046.13|2047.63|2046.13|2047.76|2046.26|2047.5|2046|0
1646870710000|2022-03-10 00:05:10|2047.58|2046.08|2047.36|2045.86|2047.63|2046.13|2047.32|2045.82|0
1646870720000|2022-03-10 00:05:20|2047.28|2045.78|2047.01|2045.51|2047.28|2045.78|2047.01|2045.51|0
1646870730000|2022-03-10 00:05:30|2046.92|2045.42|2047.28|2045.78|2047.28|2045.78|2046.92|2045.42|0
1646870740000|2022-03-10 00:05:40|2047.27|2045.77|2047.28|2045.78|2047.28|2045.78|2047.14|2045.64|0
1646870750000|2022-03-10 00:05:50|2047.27|2045.77|2046.62|2045.12|2047.27|2045.77|2046.62|2045.12|0
1646870760000|2022-03-10 00:06:00|2046.88|2045.38|2046.7|2045.2|2046.88|2045.38|2046.62|2045.12|0
1646870770000|2022-03-10 00:06:10|2046.62|2045.12|2046.49|2044.99|2046.62|2045.12|2046.26|2044.76|0
1646870780000|2022-03-10 00:06:20|2046.62|2045.12|2046.49|2044.99|2046.88|2045.38|2046.49|2044.99|0
1646870790000|2022-03-10 00:06:30|2046.62|2045.12|2046.62|2045.12|2046.62|2045.12|2046.31|2044.81|0
1646870800000|2022-03-10 00:06:40|2046.57|2045.07|2046.44|2044.94|2046.62|2045.12|2046.4|2044.9|0
1646870810000|2022-03-10 00:06:50|2046.4|2044.9|2046.88|2045.38|2046.88|2045.38|2046.4|2044.9|0
1646870820000|2022-03-10 00:07:00|2046.79|2045.29|2046.88|2045.38|2047.01|2045.51|2046.79|2045.29|0
1646870830000|2022-03-10 00:07:10|2046.79|2045.29|2046.79|2045.29|2046.92|2045.42|2046.62|2045.12|0
1646870840000|2022-03-10 00:07:20|2046.75|2045.25|2047.01|2045.51|2047.01|2045.51|2046.75|2045.25|0
1646870860000|2022-03-10 00:07:40|2046.88|2045.38|2047.28|2045.78|2047.28|2045.78|2046.88|2045.38|0
1646870870000|2022-03-10 00:07:50|2047.32|2045.82|2047.32|2045.82|2047.36|2045.86|2047.19|2045.69|0
1646870880000|2022-03-10 00:08:00|2047.28|2045.78|2047.14|2045.64|2047.28|2045.78|2047.01|2045.51|0
1646870890000|2022-03-10 00:08:10|2047.15|2045.65|2047.36|2045.86|2047.36|2045.86|2047.15|2045.65|0
1646870900000|2022-03-10 00:08:20|2047.37|2045.87|2047.28|2045.78|2047.5|2046|2047.28|2045.78|0
1646870910000|2022-03-10 00:08:30|2047.5|2046|2047.49|2045.99|2047.63|2046.13|2047.49|2045.99|0
1646870920000|2022-03-10 00:08:40|2047.45|2045.95|2047.28|2045.78|2047.45|2045.95|2047.01|2045.51|0
1646870930000|2022-03-10 00:08:50|2047.32|2045.82|2047.45|2045.95|2047.5|2046|2047.32|2045.82|0
1646870940000|2022-03-10 00:09:00|2047.36|2045.86|2046.13|2044.63|2047.36|2045.86|2046|2044.5|0
1646870950000|2022-03-10 00:09:10|2046.18|2044.68|2046.75|2045.25|2046.75|2045.25|2046.18|2044.68|0
1646870960000|2022-03-10 00:09:20|2046.88|2045.38|2046.75|2045.25|2046.88|2045.38|2046.7|2045.2|0
1646870970000|2022-03-10 00:09:30|2046.88|2045.38|2047.14|2045.64|2047.19|2045.69|2046.88|2045.38|0
1646870980000|2022-03-10 00:09:40|2047.15|2045.65|2047.19|2045.69|2047.32|2045.82|2047.06|2045.56|0
1646870990000|2022-03-10 00:09:50|2047.28|2045.78|2047.19|2045.69|2047.32|2045.82|2047.01|2045.51|0
1646871000000|2022-03-10 00:10:00|2047.14|2045.64|2047.01|2045.51|2047.28|2045.78|2047.01|2045.51|0
1646871010000|2022-03-10 00:10:10|2047.14|2045.64|2047.14|2045.64|2047.14|2045.64|2047.06|2045.56|0
1646871020000|2022-03-10 00:10:20|2047.06|2045.56|2047.5|2046|2047.5|2046|2047.06|2045.56|0
1646871030000|2022-03-10 00:10:30|2047.49|2045.99|2047.58|2046.08|2047.63|2046.13|2047.45|2045.95|0
1646871040000|2022-03-10 00:10:40|2047.63|2046.13|2047.72|2046.22|2047.76|2046.26|2047.5|2046|0
1646871050000|2022-03-10 00:10:50|2047.71|2046.21|2047.14|2045.64|2047.71|2046.21|2047.14|2045.64|0
1646871060000|2022-03-10 00:11:00|2047.01|2045.51|2047.15|2045.65|2047.15|2045.65|2047.01|2045.51|0
1646871070000|2022-03-10 00:11:10|2047.28|2045.78|2047.14|2045.64|2047.28|2045.78|2047.14|2045.64|0
1646871080000|2022-03-10 00:11:20|2047.15|2045.65|2047.45|2045.95|2047.5|2046|2047.15|2045.65|0
1646871090000|2022-03-10 00:11:30|2047.5|2046|2047.36|2045.86|2047.5|2046|2047.28|2045.78|0
1646871100000|2022-03-10 00:11:40|2047.28|2045.78|2047.06|2045.56|2047.32|2045.82|2047.06|2045.56|0
1646871110000|2022-03-10 00:11:50|2047.01|2045.51|2046.88|2045.38|2047.01|2045.51|2046.88|2045.38|0
1646871120000|2022-03-10 00:12:00|2046.92|2045.42|2046.75|2045.25|2047.01|2045.51|2046.75|2045.25|0
1646871130000|2022-03-10 00:12:10|2046.74|2045.24|2047.01|2045.51|2047.01|2045.51|2046.49|2044.99|0
1646871140000|2022-03-10 00:12:20|2046.92|2045.42|2047.01|2045.51|2047.01|2045.51|2046.88|2045.38|0
1646871150000|2022-03-10 00:12:30|2047.14|2045.64|2046.88|2045.38|2047.14|2045.64|2046.79|2045.29|0
1646871160000|2022-03-10 00:12:40|2046.75|2045.25|2046.79|2045.29|2047.01|2045.51|2046.75|2045.25|0
1646871170000|2022-03-10 00:12:50|2046.88|2045.38|2046.88|2045.38|2047.01|2045.51|2046.79|2045.29|0
1646871180000|2022-03-10 00:13:00|2046.92|2045.42|2046.7|2045.2|2046.92|2045.42|2046.62|2045.12|0
1646871190000|2022-03-10 00:13:10|2046.57|2045.07|2046.57|2045.07|2046.62|2045.12|2046.49|2044.99|0
1646871200000|2022-03-10 00:13:20|2046.62|2045.12|2047.14|2045.64|2047.18|2045.68|2046.62|2045.12|0
1646871210000|2022-03-10 00:13:30|2047.18|2045.68|2047.31|2045.81|2047.31|2045.81|2047.18|2045.68|0
1646871220000|2022-03-10 00:13:40|2047.44|2045.94|2047.36|2045.86|2047.44|2045.94|2047.36|2045.86|0
1646871230000|2022-03-10 00:13:50|2047.44|2045.94|2047.31|2045.81|2047.44|2045.94|2047.31|2045.81|0
1646871240000|2022-03-10 00:14:00|2047.36|2045.86|2047.18|2045.68|2047.36|2045.86|2047.18|2045.68|0
1646871250000|2022-03-10 00:14:10|2047.14|2045.64|2047.31|2045.81|2047.31|2045.81|2047.05|2045.55|0
1646871260000|2022-03-10 00:14:20|2047.18|2045.68|2047.18|2045.68|2047.18|2045.68|2047.14|2045.64|0
1646871270000|2022-03-10 00:14:30|2047.14|2045.64|2047.18|2045.68|2047.18|2045.68|2047.14|2045.64|0
1646871280000|2022-03-10 00:14:40|2047.05|2045.55|2046.92|2045.42|2047.05|2045.55|2046.92|2045.42|0
1646871290000|2022-03-10 00:14:50|2047|2045.5|2046.92|2045.42|2047.05|2045.55|2046.92|2045.42|0
1646871300000|2022-03-10 00:15:00|2046.83|2045.33|2046.7|2045.2|2046.87|2045.37|2046.7|2045.2|0
1646871310000|2022-03-10 00:15:10|2046.83|2045.33|2047.95|2046.45|2048.08|2046.58|2046.7|2045.2|0
1646871320000|2022-03-10 00:15:20|2048.08|2046.58|2048.95|2047.45|2048.95|2047.45|2048.08|2046.58|0
1646871330000|2022-03-10 00:15:30|2048.94|2047.44|2048.3|2046.8|2049.17|2047.67|2048.3|2046.8|0
1646871340000|2022-03-10 00:15:40|2048.17|2046.67|2048.52|2047.02|2048.73|2047.23|2048.17|2046.67|0
1646871350000|2022-03-10 00:15:50|2048.3|2046.8|2047.87|2046.37|2048.3|2046.8|2047.87|2046.37|0
1646871360000|2022-03-10 00:16:00|2047.95|2046.45|2046|2044.5|2047.95|2046.45|2046|2044.5|0
1646871370000|2022-03-10 00:16:10|2045.92|2044.42|2044.47|2042.97|2045.92|2044.42|2044.47|2042.97|0
1646871380000|2022-03-10 00:16:20|2044.6|2043.1|2045.12|2043.62|2045.12|2043.62|2044.6|2043.1|0
1646871390000|2022-03-10 00:16:30|2045.03|2043.53|2045.68|2044.18|2045.68|2044.18|2044.9|2043.4|0
1646871400000|2022-03-10 00:16:40|2045.47|2043.97|2045.9|2044.4|2045.9|2044.4|2045.47|2043.97|0
1646871410000|2022-03-10 00:16:50|2046.21|2044.71|2045.47|2043.97|2046.21|2044.71|2045.47|2043.97|0
1646871430000|2022-03-10 00:17:10|2045.48|2043.98|2046.04|2044.54|2046.04|2044.54|2045.48|2043.98|0
1646871440000|2022-03-10 00:17:20|2046.08|2044.58|2045.35|2043.85|2046.51|2045.01|2045.35|2043.85|0
1646871450000|2022-03-10 00:17:30|2045.42|2043.92|2045.58|2044.08|2045.58|2044.08|2045.42|2043.92|0
1646871460000|2022-03-10 00:17:40|2045.54|2044.04|2046.51|2045.01|2046.51|2045.01|2045.11|2043.61|0
1646871470000|2022-03-10 00:17:50|2046.54|2045.04|2046.51|2045.01|2046.74|2045.24|2046.51|2045.01|0
1646871480000|2022-03-10 00:18:00|2046.5|2045|2046.04|2044.54|2046.74|2045.24|2046.04|2044.54|0
1646871490000|2022-03-10 00:18:10|2046.08|2044.58|2046.04|2044.54|2046.27|2044.77|2045.81|2044.31|0
1646871500000|2022-03-10 00:18:20|2046.16|2044.66|2046.74|2045.24|2046.74|2045.24|2046.16|2044.66|0
1646871510000|2022-03-10 00:18:30|2046.78|2045.28|2045.94|2044.44|2046.88|2045.38|2045.94|2044.44|0
1646871520000|2022-03-10 00:18:40|2045.98|2044.48|2045.71|2044.21|2046.04|2044.54|2045.71|2044.21|0
1646871530000|2022-03-10 00:18:50|2045.75|2044.25|2043.95|2042.45|2045.81|2044.31|2043.95|2042.45|0
1646871540000|2022-03-10 00:19:00|2044.08|2042.58|2043.99|2042.49|2044.19|2042.69|2043.72|2042.22|0
1646871550000|2022-03-10 00:19:10|2044.09|2042.59|2043.49|2041.99|2044.09|2042.59|2043.39|2041.89|0
1646871560000|2022-03-10 00:19:20|2043.5|2042|2043.49|2041.99|2043.86|2042.36|2043.39|2041.89|0
1646871570000|2022-03-10 00:19:30|2043.46|2041.96|2042.7|2041.2|2043.46|2041.96|2042.46|2040.96|0
1646871580000|2022-03-10 00:19:40|2042.66|2041.16|2042.93|2041.43|2042.93|2041.43|2042.56|2041.06|0
1646871590000|2022-03-10 00:19:50|2042.89|2041.39|2042.8|2041.3|2042.93|2041.43|2042.56|2041.06|0
1646871600000|2022-03-10 00:20:00|2042.83|2041.33|2042.8|2041.3|2042.93|2041.43|2042.8|2041.3|0
1646871610000|2022-03-10 00:20:10|2042.83|2041.33|2043.03|2041.53|2043.03|2041.53|2042.83|2041.33|0
1646871620000|2022-03-10 00:20:20|2042.95|2041.45|2043.49|2041.99|2043.49|2041.99|2042.79|2041.29|0
1646871640000|2022-03-10 00:20:40|2043.72|2042.22|2043.96|2042.46|2043.96|2042.46|2043.72|2042.22|0
1646871650000|2022-03-10 00:20:50|2044|2042.5|2044.09|2042.59|2044.09|2042.59|2044|2042.5|0
1646871660000|2022-03-10 00:21:00|2044.13|2042.63|2044.19|2042.69|2044.32|2042.82|2044.09|2042.59|0
1646871670000|2022-03-10 00:21:10|2044.15|2042.65|2044.66|2043.16|2044.66|2043.16|2044.09|2042.59|0
1646871680000|2022-03-10 00:21:20|2044.7|2043.2|2044.09|2042.59|2044.79|2043.29|2043.96|2042.46|0
1646871690000|2022-03-10 00:21:30|2044.06|2042.56|2043.86|2042.36|2044.06|2042.56|2043.86|2042.36|0
1646871700000|2022-03-10 00:21:40|2043.9|2042.4|2043.97|2042.47|2043.97|2042.47|2043.9|2042.4|0
1646871710000|2022-03-10 00:21:50|2043.96|2042.46|2044.2|2042.7|2044.2|2042.7|2043.96|2042.46|0
1646871720000|2022-03-10 00:22:00|2044.43|2042.93|2044.43|2042.93|2044.43|2042.93|2044.43|2042.93|0
1646871730000|2022-03-10 00:22:10|2044.47|2042.97|2044.43|2042.93|2044.56|2043.06|2044.43|2042.93|0
1646871740000|2022-03-10 00:22:20|2044.39|2042.89|2044.8|2043.3|2044.8|2043.3|2044.33|2042.83|0
1646871750000|2022-03-10 00:22:30|2044.66|2043.16|2044.43|2042.93|2044.79|2043.29|2044.43|2042.93|0
1646871760000|2022-03-10 00:22:40|2044.39|2042.89|2044.33|2042.83|2044.39|2042.89|2044.33|2042.83|0
1646871770000|2022-03-10 00:22:50|2044.2|2042.7|2044.2|2042.7|2044.2|2042.7|2044.2|2042.7|0
1646871780000|2022-03-10 00:23:00|2044.43|2042.93|2045.04|2043.54|2045.04|2043.54|2044.43|2042.93|0
1646871790000|2022-03-10 00:23:10|2045.03|2043.53|2045.14|2043.64|2045.27|2043.77|2044.9|2043.4|0
1646871800000|2022-03-10 00:23:20|2045.27|2043.77|2045.5|2044|2045.5|2044|2045.14|2043.64|0
1646871810000|2022-03-10 00:23:30|2045.54|2044.04|2046.53|2045.03|2046.53|2045.03|2045.54|2044.04|0
1646871820000|2022-03-10 00:23:40|2046.66|2045.16|2046.2|2044.7|2046.66|2045.16|2046.19|2044.69|0
1646871840000|2022-03-10 00:24:00|2046.24|2044.74|2046.57|2045.07|2046.57|2045.07|2046.24|2044.74|0
1646871850000|2022-03-10 00:24:10|2046.66|2045.16|2047.23|2045.73|2047.23|2045.73|2046.66|2045.16|0
1646871860000|2022-03-10 00:24:20|2047.36|2045.86|2046.89|2045.39|2047.36|2045.86|2046.66|2045.16|0
1646871870000|2022-03-10 00:24:30|2046.97|2045.47|2046.43|2044.93|2047.13|2045.63|2046.43|2044.93|0
1646871900000|2022-03-10 00:25:00|2046.47|2044.97|2047|2045.5|2047|2045.5|2046.47|2044.97|0
1646871910000|2022-03-10 00:25:10|2046.99|2045.49|2047|2045.5|2047|2045.5|2046.99|2045.49|0
1646871920000|2022-03-10 00:25:20|2047.03|2045.53|2047.23|2045.73|2047.23|2045.73|2047.03|2045.53|0
1646871930000|2022-03-10 00:25:30|2047|2045.5|2045.27|2043.77|2047|2045.5|2045.27|2043.77|0
1646871940000|2022-03-10 00:25:40|2045.23|2043.73|2045.37|2043.87|2045.37|2043.87|2045.14|2043.64|0
1646871970000|2022-03-10 00:26:10|2045.41|2043.91|2045.14|2043.64|2045.51|2044.01|2045.14|2043.64|0
1646871980000|2022-03-10 00:26:20|2044.68|2043.18|2045.04|2043.54|2045.04|2043.54|2044.68|2043.18|0
1646871990000|2022-03-10 00:26:30|2045.08|2043.58|2045.35|2043.85|2045.35|2043.85|2045.08|2043.58|0
1646872000000|2022-03-10 00:26:40|2045.51|2044.01|2045.14|2043.64|2045.51|2044.01|2045.14|2043.64|0
1646872010000|2022-03-10 00:26:50|2044.99|2043.49|2045.04|2043.54|2045.04|2043.54|2044.68|2043.18|0
1646872020000|2022-03-10 00:27:00|2045.08|2043.58|2045.04|2043.54|2045.14|2043.64|2045.04|2043.54|0
1646872030000|2022-03-10 00:27:10|2045.14|2043.64|2044.68|2043.18|2045.51|2044.01|2044.68|2043.18|0
1646872040000|2022-03-10 00:27:20|2044.79|2043.29|2045.14|2043.64|2045.14|2043.64|2044.79|2043.29|0
1646872050000|2022-03-10 00:27:30|2045.18|2043.68|2045.27|2043.77|2045.27|2043.77|2045.18|2043.68|0
1646872060000|2022-03-10 00:27:40|2045.31|2043.81|2045.27|2043.77|2045.51|2044.01|2045.27|2043.77|0
1646872070000|2022-03-10 00:27:50|2045.28|2043.78|2045.28|2043.78|2045.51|2044.01|2045.27|2043.77|0
1646872080000|2022-03-10 00:28:00|2045.14|2043.64|2045.51|2044.01|2045.51|2044.01|2045.14|2043.64|0
1646872090000|2022-03-10 00:28:10|2045.27|2043.77|2045.04|2043.54|2045.27|2043.77|2045.04|2043.54|0
1646872110000|2022-03-10 00:28:30|2045.08|2043.58|2045.51|2044.01|2045.51|2044.01|2045.08|2043.58|0
1646872120000|2022-03-10 00:28:40|2045.14|2043.64|2045.04|2043.54|2045.14|2043.64|2045.04|2043.54|0
1646872130000|2022-03-10 00:28:50|2045.01|2043.51|2044.91|2043.41|2045.01|2043.51|2044.91|2043.41|0
1646872140000|2022-03-10 00:29:00|2044.87|2043.37|2044.45|2042.95|2044.91|2043.41|2044.45|2042.95|0
1646872150000|2022-03-10 00:29:10|2044.49|2042.99|2044.45|2042.95|2044.81|2043.31|2044.45|2042.95|0
1646872160000|2022-03-10 00:29:20|2044.44|2042.94|2044.34|2042.84|2044.44|2042.94|2044.11|2042.61|0
1646872170000|2022-03-10 00:29:30|2044.35|2042.85|2044.58|2043.08|2044.58|2043.08|2044.35|2042.85|0
1646872180000|2022-03-10 00:29:40|2044.5|2043|2044.91|2043.41|2044.91|2043.41|2044.35|2042.85|0
1646872190000|2022-03-10 00:29:50|2044.75|2043.25|2044.44|2042.94|2044.75|2043.25|2044.44|2042.94|0
1646872210000|2022-03-10 00:30:10|2044.45|2042.95|2044.45|2042.95|2044.81|2043.31|2044.45|2042.95|0
1646872220000|2022-03-10 00:30:20|2044.41|2042.91|2044.45|2042.95|2044.45|2042.95|2044.35|2042.85|0
1646872230000|2022-03-10 00:30:30|2044.49|2042.99|2045.28|2043.78|2045.52|2044.02|2044.49|2042.99|0
1646872240000|2022-03-10 00:30:40|2045.24|2043.74|2044.91|2043.41|2045.27|2043.77|2044.91|2043.41|0
1646872250000|2022-03-10 00:30:50|2044.87|2043.37|2044.8|2043.3|2044.9|2043.4|2044.34|2042.84|0
1646872260000|2022-03-10 00:31:00|2044.76|2043.26|2043.97|2042.47|2044.76|2043.26|2043.87|2042.37|0
1646872270000|2022-03-10 00:31:10|2044.01|2042.51|2042.94|2041.44|2044.1|2042.6|2042.94|2041.44|0
1646872280000|2022-03-10 00:31:20|2043.14|2041.64|2043.51|2042.01|2043.51|2042.01|2043.14|2041.64|0
1646872290000|2022-03-10 00:31:30|2043.55|2042.05|2043.65|2042.15|2043.75|2042.25|2043.55|2042.05|0
1646872300000|2022-03-10 00:31:40|2043.76|2042.26|2044.58|2043.08|2044.58|2043.08|2043.76|2042.26|0
1646872310000|2022-03-10 00:31:50|2044.62|2043.12|2044.92|2043.42|2045.05|2043.55|2044.62|2043.12|0
1646872320000|2022-03-10 00:32:00|2045.07|2043.57|2042.82|2041.32|2045.38|2043.88|2042.59|2041.09|0
1646872330000|2022-03-10 00:32:10|2042.86|2041.36|2043.05|2041.55|2043.05|2041.55|2042.59|2041.09|0
1646872340000|2022-03-10 00:32:20|2043.25|2041.75|2043.75|2042.25|2043.75|2042.25|2043.25|2041.75|0
1646872350000|2022-03-10 00:32:30|2043.91|2042.41|2043.98|2042.48|2044.22|2042.72|2043.91|2042.41|0
1646872360000|2022-03-10 00:32:40|2043.99|2042.49|2044.12|2042.62|2044.12|2042.62|2043.99|2042.49|0
1646872370000|2022-03-10 00:32:50|2044.15|2042.65|2044.22|2042.72|2044.22|2042.72|2044.15|2042.65|0
1646872380000|2022-03-10 00:33:00|2044.45|2042.95|2044.92|2043.42|2044.92|2043.42|2044.45|2042.95|0
1646872390000|2022-03-10 00:33:10|2045.07|2043.57|2045.38|2043.88|2045.38|2043.88|2045.07|2043.57|0
1646872400000|2022-03-10 00:33:20|2045.42|2043.92|2045.52|2044.02|2045.52|2044.02|2045.42|2043.92|0
1646872410000|2022-03-10 00:33:30|2045.51|2044.01|2044.45|2042.95|2045.51|2044.01|2044.45|2042.95|0
1646872420000|2022-03-10 00:33:40|2044.46|2042.96|2044.69|2043.19|2044.69|2043.19|2044.46|2042.96|0
1646872430000|2022-03-10 00:33:50|2044.73|2043.23|2044.92|2043.42|2044.92|2043.42|2044.73|2043.23|0
1646872440000|2022-03-10 00:34:00|2045|2043.5|2045.39|2043.89|2045.52|2044.02|2045|2043.5|0
1646872470000|2022-03-10 00:34:30|2045.52|2044.02|2045.39|2043.89|2045.52|2044.02|2045.39|2043.89|0
1646872480000|2022-03-10 00:34:40|2045.43|2043.93|2044.45|2042.95|2045.52|2044.02|2044.45|2042.95|0
1646872490000|2022-03-10 00:34:50|2044.41|2042.91|2044.36|2042.86|2044.41|2042.91|2044.35|2042.85|0
1646872500000|2022-03-10 00:35:00|2044.39|2042.89|2044.35|2042.85|2044.46|2042.96|2044.35|2042.85|0
1646872510000|2022-03-10 00:35:10|2044.28|2042.78|2044.12|2042.62|2044.28|2042.78|2044.12|2042.62|0
1646872520000|2022-03-10 00:35:20|2044.08|2042.58|2043.99|2042.49|2044.08|2042.58|2043.99|2042.49|0
1646872530000|2022-03-10 00:35:30|2043.95|2042.45|2043.89|2042.39|2043.95|2042.45|2043.89|2042.39|0
1646872540000|2022-03-10 00:35:40|2043.77|2042.27|2043.52|2042.02|2043.77|2042.27|2043.52|2042.02|0
1646872550000|2022-03-10 00:35:50|2043.53|2042.03|2043.06|2041.56|2043.53|2042.03|2042.96|2041.46|0
1646872560000|2022-03-10 00:36:00|2043.1|2041.6|2044.12|2042.62|2044.12|2042.62|2043.1|2041.6|0
1646872580000|2022-03-10 00:36:20|2044.22|2042.72|2044.22|2042.72|2044.22|2042.72|2044.22|2042.72|0
1646872590000|2022-03-10 00:36:30|2044.3|2042.8|2044.62|2043.12|2044.62|2043.12|2044.3|2042.8|0
1646872600000|2022-03-10 00:36:40|2044.68|2043.18|2045.15|2043.65|2045.15|2043.65|2044.68|2043.18|0
1646872610000|2022-03-10 00:36:50|2045.22|2043.72|2045.38|2043.88|2045.38|2043.88|2045.22|2043.72|0
1646872620000|2022-03-10 00:37:00|2045.3|2043.8|2045.05|2043.55|2045.3|2043.8|2045.05|2043.55|0
1646872630000|2022-03-10 00:37:10|2045.01|2043.51|2044.92|2043.42|2045.01|2043.51|2044.92|2043.42|0
1646872640000|2022-03-10 00:37:20|2044.88|2043.38|2044.12|2042.62|2044.88|2043.38|2044.12|2042.62|0
1646872660000|2022-03-10 00:37:40|2044.08|2042.58|2044.12|2042.62|2044.12|2042.62|2043.99|2042.49|0
1646872670000|2022-03-10 00:37:50|2044.16|2042.66|2044.22|2042.72|2044.22|2042.72|2044.16|2042.66|0
1646872680000|2022-03-10 00:38:00|2044.26|2042.76|2044.72|2043.22|2044.72|2043.22|2044.26|2042.76|0
1646872690000|2022-03-10 00:38:10|2044.81|2043.31|2045.05|2043.55|2045.05|2043.55|2044.81|2043.31|0
1646872700000|2022-03-10 00:38:20|2045.13|2043.63|2045.51|2044.01|2045.51|2044.01|2045.13|2043.63|0
1646872710000|2022-03-10 00:38:30|2045.4|2043.9|2045.05|2043.55|2045.4|2043.9|2045.05|2043.55|0
1646872730000|2022-03-10 00:38:50|2045.06|2043.56|2045.06|2043.56|2045.06|2043.56|2045.06|2043.56|0
1646872740000|2022-03-10 00:39:00|2045.05|2043.55|2045.29|2043.79|2045.29|2043.79|2045.05|2043.55|0
1646872750000|2022-03-10 00:39:10|2045.39|2043.89|2045.52|2044.02|2045.52|2044.02|2045.39|2043.89|0
1646872760000|2022-03-10 00:39:20|2045.4|2043.9|2045.29|2043.79|2045.4|2043.9|2045.15|2043.65|0
1646872770000|2022-03-10 00:39:30|2045.36|2043.86|2045.05|2043.55|2045.52|2044.02|2045.05|2043.55|0
1646872780000|2022-03-10 00:39:40|2045.09|2043.59|2045.29|2043.79|2045.29|2043.79|2045.09|2043.59|0
1646872790000|2022-03-10 00:39:50|2045.32|2043.82|2045.15|2043.65|2045.39|2043.89|2045.15|2043.65|0
1646872800000|2022-03-10 00:40:00|2045.19|2043.69|2045.39|2043.89|2045.52|2044.02|2045.19|2043.69|0
1646872810000|2022-03-10 00:40:10|2045.35|2043.85|2045.39|2043.89|2045.39|2043.89|2045.29|2043.79|0
1646872820000|2022-03-10 00:40:20|2045.43|2043.93|2045.52|2044.02|2045.52|2044.02|2045.43|2043.93|0
1646872830000|2022-03-10 00:40:30|2045.48|2043.98|2045.39|2043.89|2045.48|2043.98|2045.39|2043.89|0
1646872850000|2022-03-10 00:40:50|2045.43|2043.93|2045.29|2043.79|2045.52|2044.02|2045.29|2043.79|0
1646872860000|2022-03-10 00:41:00|2045.33|2043.83|2045.39|2043.89|2045.39|2043.89|2045.28|2043.78|0
1646872870000|2022-03-10 00:41:10|2045.42|2043.92|2045.52|2044.02|2045.52|2044.02|2045.42|2043.92|0
1646872880000|2022-03-10 00:41:20|2045.48|2043.98|2045.05|2043.55|2045.48|2043.98|2044.92|2043.42|0
1646872890000|2022-03-10 00:41:30|2044.98|2043.48|2044.69|2043.19|2044.98|2043.48|2044.59|2043.09|0
1646872920000|2022-03-10 00:42:00|2045.05|2043.55|2045.15|2043.65|2045.16|2043.66|2045.05|2043.55|0
1646872940000|2022-03-10 00:42:20|2045|2043.5|2044.69|2043.19|2045|2043.5|2044.69|2043.19|0
1646872950000|2022-03-10 00:42:30|2044.65|2043.15|2044.69|2043.19|2044.82|2043.32|2044.59|2043.09|0
1646872960000|2022-03-10 00:42:40|2044.65|2043.15|2044.22|2042.72|2044.65|2043.15|2044.22|2042.72|0
1646872970000|2022-03-10 00:42:50|2044.35|2042.85|2044.35|2042.85|2044.35|2042.85|2044.35|2042.85|0
1646872980000|2022-03-10 00:43:00|2044.39|2042.89|2043.89|2042.39|2044.46|2042.96|2043.89|2042.39|0
1646872990000|2022-03-10 00:43:10|2043.85|2042.35|2043.66|2042.16|2043.85|2042.35|2043.66|2042.16|0
1646873000000|2022-03-10 00:43:20|2043.81|2042.31|2044.12|2042.62|2044.22|2042.72|2043.81|2042.31|0
1646873010000|2022-03-10 00:43:30|2044.16|2042.66|2044.18|2042.68|2044.22|2042.72|2044.16|2042.66|0
1646873020000|2022-03-10 00:43:40|2044.12|2042.62|2043.06|2041.56|2044.12|2042.62|2043.06|2041.56|0
1646873030000|2022-03-10 00:43:50|2043.14|2041.64|2043.06|2041.56|2043.53|2042.03|2043.06|2041.56|0
1646873040000|2022-03-10 00:44:00|2043.02|2041.52|2042.83|2041.33|2043.02|2041.52|2042.73|2041.23|0
1646873050000|2022-03-10 00:44:10|2042.9|2041.4|2042.96|2041.46|2043.06|2041.56|2042.83|2041.33|0
1646873060000|2022-03-10 00:44:20|2042.92|2041.42|2042.96|2041.46|2042.96|2041.46|2042.72|2041.22|0
1646873070000|2022-03-10 00:44:30|2042.92|2041.42|2042.55|2041.05|2042.92|2041.42|2042.55|2041.05|0
1646873080000|2022-03-10 00:44:40|2042.49|2040.99|2043.06|2041.56|2043.06|2041.56|2042.49|2040.99|0
1646873090000|2022-03-10 00:44:50|2043.02|2041.52|2042.59|2041.09|2043.02|2041.52|2042.59|2041.09|0
1646873100000|2022-03-10 00:45:00|2042.55|2041.05|2042.59|2041.09|2042.96|2041.46|2042.49|2040.99|0
1646873110000|2022-03-10 00:45:10|2042.51|2041.01|2042.36|2040.86|2042.59|2041.09|2042.13|2040.63|0
1646873120000|2022-03-10 00:45:20|2042.32|2040.82|2041.43|2039.93|2042.32|2040.82|2041.43|2039.93|0
1646873130000|2022-03-10 00:45:30|2041.39|2039.89|2041.66|2040.16|2041.79|2040.29|2041.33|2039.83|0
1646873140000|2022-03-10 00:45:40|2041.62|2040.12|2041.56|2040.06|2041.62|2040.12|2041.33|2039.83|0
1646873150000|2022-03-10 00:45:50|2041.52|2040.02|2041.89|2040.39|2041.89|2040.39|2041.33|2039.83|0
1646873160000|2022-03-10 00:46:00|2041.85|2040.35|2041.56|2040.06|2041.85|2040.35|2041.32|2039.82|0
1646873170000|2022-03-10 00:46:10|2041.6|2040.1|2041.66|2040.16|2041.66|2040.16|2041.56|2040.06|0
1646873180000|2022-03-10 00:46:20|2041.62|2040.12|2041.66|2040.16|2041.66|2040.16|2041.32|2039.82|0
1646873190000|2022-03-10 00:46:30|2041.62|2040.12|2041.56|2040.06|2041.62|2040.12|2041.56|2040.06|0
1646873200000|2022-03-10 00:46:40|2041.43|2039.93|2041.43|2039.93|2041.43|2039.93|2041.43|2039.93|0
1646873210000|2022-03-10 00:46:50|2041.47|2039.97|2041.43|2039.93|2041.66|2040.16|2041.43|2039.93|0
1646873220000|2022-03-10 00:47:00|2041.51|2040.01|2041.89|2040.39|2041.89|2040.39|2041.51|2040.01|0
1646873230000|2022-03-10 00:47:10|2041.93|2040.43|2041.66|2040.16|2042.13|2040.63|2041.66|2040.16|0
1646873240000|2022-03-10 00:47:20|2041.56|2040.06|2041.33|2039.83|2041.56|2040.06|2041.32|2039.82|0
1646873250000|2022-03-10 00:47:30|2041.56|2040.06|2041.19|2039.69|2041.66|2040.16|2041.19|2039.69|0
1646873260000|2022-03-10 00:47:40|2041.09|2039.59|2040.86|2039.36|2041.09|2039.59|2040.86|2039.36|0
1646873270000|2022-03-10 00:47:50|2040.85|2039.35|2040.49|2038.99|2040.85|2039.35|2040.39|2038.89|0
1646873280000|2022-03-10 00:48:00|2040.5|2039|2040.86|2039.36|2040.96|2039.46|2040.5|2039|0
1646873290000|2022-03-10 00:48:10|2040.85|2039.35|2041.19|2039.69|2041.19|2039.69|2040.85|2039.35|0
1646873310000|2022-03-10 00:48:30|2041.23|2039.73|2041.42|2039.92|2041.42|2039.92|2041.23|2039.73|0
1646873320000|2022-03-10 00:48:40|2041.46|2039.96|2040.73|2039.23|2041.56|2040.06|2040.73|2039.23|0
1646873330000|2022-03-10 00:48:50|2040.76|2039.26|2041.19|2039.69|2041.19|2039.69|2040.72|2039.22|0
1646873340000|2022-03-10 00:49:00|2041.3|2039.8|2041.42|2039.92|2041.65|2040.15|2041.3|2039.8|0
1646873350000|2022-03-10 00:49:10|2041.46|2039.96|2041.55|2040.05|2041.55|2040.05|2041.46|2039.96|0
1646873370000|2022-03-10 00:49:30|2041.51|2040.01|2041.42|2039.92|2041.55|2040.05|2041.42|2039.92|0
1646873380000|2022-03-10 00:49:40|2041.46|2039.96|2041.42|2039.92|2041.65|2040.15|2041.42|2039.92|0
1646873390000|2022-03-10 00:49:50|2041.55|2040.05|2041.65|2040.15|2041.65|2040.15|2041.55|2040.05|0
1646873400000|2022-03-10 00:50:00|2041.69|2040.19|2041.42|2039.92|2041.78|2040.28|2041.42|2039.92|0
1646873420000|2022-03-10 00:50:20|2041.38|2039.88|2041.55|2040.05|2041.55|2040.05|2041.19|2039.69|0
1646873430000|2022-03-10 00:50:30|2041.51|2040.01|2041.55|2040.05|2041.55|2040.05|2041.42|2039.92|0
1646873450000|2022-03-10 00:50:50|2041.51|2040.01|2041.42|2039.92|2041.51|2040.01|2041.42|2039.92|0
1646873460000|2022-03-10 00:51:00|2041.46|2039.96|2041.65|2040.15|2041.66|2040.16|2041.46|2039.96|0
1646873470000|2022-03-10 00:51:10|2041.66|2040.16|2041.66|2040.16|2041.66|2040.16|2041.66|2040.16|0
1646873480000|2022-03-10 00:51:20|2041.69|2040.19|2041.79|2040.29|2041.79|2040.29|2041.69|2040.19|0
1646873490000|2022-03-10 00:51:30|2041.83|2040.33|2041.89|2040.39|2041.89|2040.39|2041.83|2040.33|0
1646873520000|2022-03-10 00:52:00|2041.93|2040.43|2042.59|2041.09|2042.59|2041.09|2041.93|2040.43|0
1646873530000|2022-03-10 00:52:10|2042.72|2041.22|2042.82|2041.32|2042.82|2041.32|2042.59|2041.09|0
1646873550000|2022-03-10 00:52:30|2042.85|2041.35|2042.59|2041.09|2042.95|2041.45|2042.58|2041.08|0
1646873560000|2022-03-10 00:52:40|2042.58|2041.08|2042.58|2041.08|2042.58|2041.08|2042.58|2041.08|0
1646873570000|2022-03-10 00:52:50|2042.12|2040.62|2042.12|2040.62|2042.12|2040.62|2042.12|2040.62|0
1646873590000|2022-03-10 00:53:10|2042.25|2040.75|2042.25|2040.75|2042.25|2040.75|2042.25|2040.75|0
1646873640000|2022-03-10 00:54:00|2042.26|2040.76|2042.25|2040.75|2042.26|2040.76|2042.25|2040.75|0
1646873670000|2022-03-10 00:54:30|2042.12|2040.62|2042.12|2040.62|2042.12|2040.62|2042.12|2040.62|0
1646873690000|2022-03-10 00:54:50|2042.04|2040.54|2041.89|2040.39|2042.04|2040.54|2041.89|2040.39|0
1646873700000|2022-03-10 00:55:00|2041.93|2040.43|2041.89|2040.39|2042.02|2040.52|2041.89|2040.39|0
1646873710000|2022-03-10 00:55:10|2041.85|2040.35|2041.79|2040.29|2041.85|2040.35|2041.78|2040.28|0
1646873720000|2022-03-10 00:55:20|2041.78|2040.28|2041.55|2040.05|2041.78|2040.28|2041.55|2040.05|0
1646873730000|2022-03-10 00:55:30|2041.51|2040.01|2041.42|2039.92|2041.51|2040.01|2041.42|2039.92|0
1646873740000|2022-03-10 00:55:40|2040.95|2039.45|2040.95|2039.45|2040.95|2039.45|2040.95|2039.45|0
1646873750000|2022-03-10 00:55:50|2040.85|2039.35|2040.85|2039.35|2040.85|2039.35|2040.85|2039.35|0
1646873760000|2022-03-10 00:56:00|2040.95|2039.45|2041.55|2040.05|2041.55|2040.05|2040.95|2039.45|0
1646873770000|2022-03-10 00:56:10|2041.63|2040.13|2042.25|2040.75|2042.25|2040.75|2041.63|2040.13|0
1646873780000|2022-03-10 00:56:20|2042.12|2040.62|2042.12|2040.62|2042.12|2040.62|2042.12|2040.62|0
1646873790000|2022-03-10 00:56:30|2042.16|2040.66|2042.25|2040.75|2042.25|2040.75|2042.16|2040.66|0
1646873800000|2022-03-10 00:56:40|2042.35|2040.85|2042.35|2040.85|2042.35|2040.85|2042.35|2040.85|0
1646873810000|2022-03-10 00:56:50|2042.16|2040.66|2041.79|2040.29|2042.16|2040.66|2041.78|2040.28|0
1646873830000|2022-03-10 00:57:10|2041.78|2040.28|2041.78|2040.28|2041.79|2040.29|2041.78|2040.28|0
1646873840000|2022-03-10 00:57:20|2041.67|2040.17|2041.42|2039.92|2041.67|2040.17|2041.42|2039.92|0
1646873850000|2022-03-10 00:57:30|2041.34|2039.84|2041.89|2040.39|2041.89|2040.39|2041.19|2039.69|0
1646873860000|2022-03-10 00:57:40|2041.88|2040.38|2042.12|2040.62|2042.12|2040.62|2041.88|2040.38|0
1646873880000|2022-03-10 00:58:00|2042.25|2040.75|2042.25|2040.75|2042.25|2040.75|2042.25|2040.75|0
1646873890000|2022-03-10 00:58:10|2041.65|2040.15|2041.65|2040.15|2041.65|2040.15|2041.65|2040.15|0
1646873930000|2022-03-10 00:58:50|2041.69|2040.19|2041.89|2040.39|2041.89|2040.39|2041.69|2040.19|0
1646873940000|2022-03-10 00:59:00|2041.85|2040.35|2041.65|2040.15|2041.85|2040.35|2041.65|2040.15|0
1646873950000|2022-03-10 00:59:10|2041.55|2040.05|2041.55|2040.05|2041.55|2040.05|2041.55|2040.05|0
1646873960000|2022-03-10 00:59:20|2041.51|2040.01|2041.42|2039.92|2041.51|2040.01|2041.42|2039.92|0
1646873980000|2022-03-10 00:59:40|2041.53|2040.03|2041.88|2040.38|2041.88|2040.38|2041.53|2040.03|0
1646873990000|2022-03-10 00:59:50|2041.84|2040.34|2041.78|2040.28|2041.84|2040.34|2041.78|2040.28|0
1646874000000|2022-03-10 01:00:00|2041.82|2040.32|2043.28|2041.78|2043.28|2041.78|2041.82|2040.32|0
1646874010000|2022-03-10 01:00:10|2043.32|2041.82|2043.51|2042.01|2043.51|2042.01|2043.28|2041.78|0
1646874020000|2022-03-10 01:00:20|2043.47|2041.97|2043.28|2041.78|2043.51|2042.01|2043.28|2041.78|0
1646874030000|2022-03-10 01:00:30|2043.36|2041.86|2043.51|2042.01|2043.52|2042.02|2043.36|2041.86|0
1646874040000|2022-03-10 01:00:40|2043.52|2042.02|2043.66|2042.16|2043.66|2042.16|2043.51|2042.01|0
1646874050000|2022-03-10 01:00:50|2043.69|2042.19|2043.89|2042.39|2043.99|2042.49|2043.69|2042.19|0
1646874060000|2022-03-10 01:01:00|2043.93|2042.43|2043.99|2042.49|2044.22|2042.72|2043.89|2042.39|0
1646874070000|2022-03-10 01:01:10|2044.03|2042.53|2044.22|2042.72|2044.22|2042.72|2044.03|2042.53|0
1646874080000|2022-03-10 01:01:20|2044.18|2042.68|2044.35|2042.85|2044.35|2042.85|2043.99|2042.49|0
1646874090000|2022-03-10 01:01:30|2044.31|2042.81|2043.66|2042.16|2044.31|2042.81|2043.66|2042.16|0
1646874100000|2022-03-10 01:01:40|2043.69|2042.19|2043.42|2041.92|2043.89|2042.39|2043.42|2041.92|0
1646874120000|2022-03-10 01:02:00|2042.72|2041.22|2042.96|2041.46|2042.96|2041.46|2042.72|2041.22|0
1646874130000|2022-03-10 01:02:10|2042.92|2041.42|2042.36|2040.86|2042.92|2041.42|2042.36|2040.86|0
1646874140000|2022-03-10 01:02:20|2042.21|2040.71|2041.89|2040.39|2042.21|2040.71|2041.89|2040.39|0
1646874150000|2022-03-10 01:02:30|2041.81|2040.31|2041.79|2040.29|2041.81|2040.31|2041.66|2040.16|0
1646874160000|2022-03-10 01:02:40|2042.36|2040.86|2042.36|2040.86|2042.36|2040.86|2042.36|2040.86|0
1646874170000|2022-03-10 01:02:50|2042.4|2040.9|2042.36|2040.86|2042.82|2041.32|2042.36|2040.86|0
1646874190000|2022-03-10 01:03:10|2042.32|2040.82|2042.36|2040.86|2042.36|2040.86|2042.26|2040.76|0
1646874200000|2022-03-10 01:03:20|2042.32|2040.82|2042.12|2040.62|2042.32|2040.82|2042.12|2040.62|0
1646874210000|2022-03-10 01:03:30|2042.05|2040.55|2041.89|2040.39|2042.05|2040.55|2041.79|2040.29|0
1646874220000|2022-03-10 01:03:40|2041.85|2040.35|2041.89|2040.39|2041.89|2040.39|2041.79|2040.29|0
1646874230000|2022-03-10 01:03:50|2041.85|2040.35|2041.66|2040.16|2041.85|2040.35|2041.66|2040.16|0
1646874240000|2022-03-10 01:04:00|2041.7|2040.2|2041.79|2040.29|2041.79|2040.29|2041.7|2040.2|0
1646874250000|2022-03-10 01:04:10|2041.83|2040.33|2041.89|2040.39|2041.89|2040.39|2041.83|2040.33|0
1646874260000|2022-03-10 01:04:20|2041.42|2039.92|2041.09|2039.59|2041.42|2039.92|2041.09|2039.59|0
1646874270000|2022-03-10 01:04:30|2041.05|2039.55|2040.85|2039.35|2041.05|2039.55|2040.85|2039.35|0
1646874290000|2022-03-10 01:04:50|2040.78|2039.28|2040.95|2039.45|2040.95|2039.45|2040.62|2039.12|0
1646874300000|2022-03-10 01:05:00|2040.96|2039.46|2041.55|2040.05|2041.55|2040.05|2040.96|2039.46|0
1646874310000|2022-03-10 01:05:10|2041.59|2040.09|2041.79|2040.29|2041.79|2040.29|2041.59|2040.09|0
1646874320000|2022-03-10 01:05:20|2041.83|2040.33|2042.12|2040.62|2042.26|2040.76|2041.83|2040.33|0
1646874330000|2022-03-10 01:05:30|2042.13|2040.63|2042.12|2040.62|2042.13|2040.63|2042.12|2040.62|0
1646874340000|2022-03-10 01:05:40|2041.97|2040.47|2042.02|2040.52|2042.02|2040.52|2041.66|2040.16|0
1646874350000|2022-03-10 01:05:50|2041.98|2040.48|2041.79|2040.29|2041.98|2040.48|2041.79|2040.29|0
1646874370000|2022-03-10 01:06:10|2042.03|2040.53|2041.79|2040.29|2042.13|2040.63|2041.79|2040.29|0
1646874380000|2022-03-10 01:06:20|2041.78|2040.28|2041.18|2039.68|2041.78|2040.28|2041.18|2039.68|0
1646874400000|2022-03-10 01:06:40|2041.26|2039.76|2041.65|2040.15|2041.65|2040.15|2041.26|2039.76|0
1646874410000|2022-03-10 01:06:50|2041.69|2040.19|2041.78|2040.28|2041.88|2040.38|2041.69|2040.19|0
1646874420000|2022-03-10 01:07:00|2041.74|2040.24|2042.02|2040.52|2042.02|2040.52|2041.55|2040.05|0
1646874430000|2022-03-10 01:07:10|2042.1|2040.6|2042.35|2040.85|2042.35|2040.85|2042.1|2040.6|0
1646874440000|2022-03-10 01:07:20|2042.25|2040.75|2042.5|2041|2042.5|2041|2042.25|2040.75|0
1646874450000|2022-03-10 01:07:30|2042.49|2040.99|2042.49|2040.99|2042.49|2040.99|2042.36|2040.86|0
1646874460000|2022-03-10 01:07:40|2042.73|2041.23|2042.13|2040.63|2042.73|2041.23|2042.13|2040.63|0
1646874470000|2022-03-10 01:07:50|2042.2|2040.7|2042.36|2040.86|2042.5|2041|2042.2|2040.7|0
1646874480000|2022-03-10 01:08:00|2042.4|2040.9|2042.6|2041.1|2042.6|2041.1|2042.36|2040.86|0
1646874490000|2022-03-10 01:08:10|2042.75|2041.25|2043.66|2042.16|2043.66|2042.16|2042.75|2041.25|0
1646874500000|2022-03-10 01:08:20|2043.7|2042.2|2044|2042.5|2044|2042.5|2043.7|2042.2|0
1646874510000|2022-03-10 01:08:30|2044.04|2042.54|2044.36|2042.86|2044.36|2042.86|2044.04|2042.54|0
1646874520000|2022-03-10 01:08:40|2044.32|2042.82|2044.23|2042.73|2044.32|2042.82|2044.23|2042.73|0
1646874530000|2022-03-10 01:08:50|2044.27|2042.77|2044.23|2042.73|2044.36|2042.86|2044.23|2042.73|0
1646874540000|2022-03-10 01:09:00|2044.19|2042.69|2044.83|2043.33|2044.83|2043.33|2044.13|2042.63|0
1646874560000|2022-03-10 01:09:20|2044.79|2043.29|2044|2042.5|2044.79|2043.29|2043.99|2042.49|0
1646874570000|2022-03-10 01:09:30|2043.99|2042.49|2043.06|2041.56|2044|2042.5|2043.06|2041.56|0
1646874580000|2022-03-10 01:09:40|2043.07|2041.57|2042.5|2041|2043.07|2041.57|2042.5|2041|0
1646874590000|2022-03-10 01:09:50|2042.54|2041.04|2043.2|2041.7|2043.3|2041.8|2042.54|2041.04|0
1646874600000|2022-03-10 01:10:00|2043.16|2041.66|2042.5|2041|2043.2|2041.7|2042.5|2041|0
1646874620000|2022-03-10 01:10:20|2042.54|2041.04|2043.07|2041.57|2043.07|2041.57|2042.54|2041.04|0
1646874630000|2022-03-10 01:10:30|2042.97|2041.47|2043.07|2041.57|2043.07|2041.57|2042.84|2041.34|0
1646874640000|2022-03-10 01:10:40|2042.91|2041.41|2042.6|2041.1|2042.91|2041.41|2042.6|2041.1|0
1646874650000|2022-03-10 01:10:50|2042.57|2041.07|2042.5|2041|2042.57|2041.07|2042.5|2041|0
1646874690000|2022-03-10 01:11:30|2042.54|2041.04|2042.5|2041|2042.6|2041.1|2042.5|2041|0
1646874700000|2022-03-10 01:11:40|2042.54|2041.04|2042.04|2040.54|2042.6|2041.1|2042.04|2040.54|0
1646874710000|2022-03-10 01:11:50|2042|2040.5|2041.91|2040.41|2042|2040.5|2041.91|2040.41|0
1646874730000|2022-03-10 01:12:10|2041.98|2040.48|2042.37|2040.87|2042.37|2040.87|2041.98|2040.48|0
1646874740000|2022-03-10 01:12:20|2042.33|2040.83|2041.91|2040.41|2042.5|2041|2041.91|2040.41|0
1646874750000|2022-03-10 01:12:30|2042.04|2040.54|2042.14|2040.64|2042.27|2040.77|2042.04|2040.54|0
1646874760000|2022-03-10 01:12:40|2042.3|2040.8|2042.6|2041.1|2042.61|2041.11|2042.3|2040.8|0
1646874770000|2022-03-10 01:12:50|2042.61|2041.11|2041.67|2040.17|2042.61|2041.11|2041.67|2040.17|0
1646874780000|2022-03-10 01:13:00|2041.82|2040.32|2041.91|2040.41|2042.13|2040.63|2041.67|2040.17|0
1646874790000|2022-03-10 01:13:10|2042.04|2040.54|2042.61|2041.11|2042.74|2041.24|2042.04|2040.54|0
1646874810000|2022-03-10 01:13:30|2042.57|2041.07|2042.61|2041.11|2042.61|2041.11|2042.51|2041.01|0
1646874820000|2022-03-10 01:13:40|2042.65|2041.15|2042.84|2041.34|2043.08|2041.58|2042.61|2041.11|0
1646874830000|2022-03-10 01:13:50|2042.88|2041.38|2043.54|2042.04|2043.54|2042.04|2042.88|2041.38|0
1646874840000|2022-03-10 01:14:00|2043.5|2042|2043.44|2041.94|2043.5|2042|2043.31|2041.81|0
1646874850000|2022-03-10 01:14:10|2043.4|2041.9|2043.24|2041.74|2043.4|2041.9|2043.07|2041.57|0
1646874860000|2022-03-10 01:14:20|2043.3|2041.8|2043.3|2041.8|2043.44|2041.94|2043.3|2041.8|0
1646874870000|2022-03-10 01:14:30|2043.26|2041.76|2043.53|2042.03|2043.67|2042.17|2043.2|2041.7|0
1646874900000|2022-03-10 01:15:00|2043.49|2041.99|2043.07|2041.57|2043.49|2041.99|2042.6|2041.1|0
1646874920000|2022-03-10 01:15:20|2043.03|2041.53|2042.84|2041.34|2043.03|2041.53|2042.73|2041.23|0
1646874930000|2022-03-10 01:15:30|2042.73|2041.23|2042.6|2041.1|2042.73|2041.23|2042.6|2041.1|0
1646874940000|2022-03-10 01:15:40|2042.26|2040.76|2042.6|2041.1|2042.6|2041.1|2042.26|2040.76|0
1646874950000|2022-03-10 01:15:50|2042.56|2041.06|2042.6|2041.1|2042.73|2041.23|2042.5|2041|0
1646874960000|2022-03-10 01:16:00|2042.37|2040.87|2042.6|2041.1|2042.6|2041.1|2042.37|2040.87|0
1646874970000|2022-03-10 01:16:10|2042.64|2041.14|2043.07|2041.57|2043.07|2041.57|2042.6|2041.1|0
1646874980000|2022-03-10 01:16:20|2043.06|2041.56|2043.07|2041.57|2043.07|2041.57|2043.06|2041.56|0
1646874990000|2022-03-10 01:16:30|2043.03|2041.53|2043.06|2041.56|2043.07|2041.57|2042.96|2041.46|0
1646875020000|2022-03-10 01:17:00|2043.1|2041.6|2042.6|2041.1|2043.19|2041.69|2042.6|2041.1|0
1646875050000|2022-03-10 01:17:30|2042.5|2041|2042.6|2041.1|2042.6|2041.1|2042.5|2041|0
1646875060000|2022-03-10 01:17:40|2042.64|2041.14|2042.73|2041.23|2042.73|2041.23|2042.64|2041.14|0
1646875070000|2022-03-10 01:17:50|2042.61|2041.11|2042.6|2041.1|2042.61|2041.11|2042.37|2040.87|0
1646875080000|2022-03-10 01:18:00|2042.68|2041.18|2042.6|2041.1|2042.83|2041.33|2042.6|2041.1|0
1646875090000|2022-03-10 01:18:10|2042.56|2041.06|2042.36|2040.86|2042.56|2041.06|2042.26|2040.76|0
1646875100000|2022-03-10 01:18:20|2042.37|2040.87|2042.6|2041.1|2042.6|2041.1|2042.37|2040.87|0
1646875110000|2022-03-10 01:18:30|2042.64|2041.14|2042.73|2041.23|2042.73|2041.23|2042.64|2041.14|0
1646875120000|2022-03-10 01:18:40|2042.7|2041.2|2042.6|2041.1|2042.7|2041.2|2042.5|2041|0
1646875140000|2022-03-10 01:19:00|2042.56|2041.06|2042.13|2040.63|2042.56|2041.06|2042.13|2040.63|0
1646875150000|2022-03-10 01:19:10|2042.09|2040.59|2041.79|2040.29|2042.09|2040.59|2041.79|2040.29|0
1646875160000|2022-03-10 01:19:20|2041.83|2040.33|2042.02|2040.52|2042.03|2040.53|2041.83|2040.33|0
1646875170000|2022-03-10 01:19:30|2041.66|2040.16|2042.36|2040.86|2042.36|2040.86|2041.66|2040.16|0
1646875180000|2022-03-10 01:19:40|2042.35|2040.85|2042.59|2041.09|2042.59|2041.09|2042.35|2040.85|0
1646875190000|2022-03-10 01:19:50|2042.55|2041.05|2042.59|2041.09|2042.82|2041.32|2042.49|2040.99|0
1646875200000|2022-03-10 01:20:00|2042.72|2041.22|2043.06|2041.56|2043.06|2041.56|2042.72|2041.22|0
1646875210000|2022-03-10 01:20:10|2043.02|2041.52|2042.83|2041.33|2043.02|2041.52|2042.83|2041.33|0
1646875220000|2022-03-10 01:20:20|2042.9|2041.4|2043.06|2041.56|2043.19|2041.69|2042.82|2041.32|0
1646875230000|2022-03-10 01:20:30|2042.96|2041.46|2042.96|2041.46|2042.96|2041.46|2042.96|2041.46|0
1646875240000|2022-03-10 01:20:40|2042.82|2041.32|2042.59|2041.09|2042.82|2041.32|2042.59|2041.09|0
1646875250000|2022-03-10 01:20:50|2042.55|2041.05|2042.36|2040.86|2042.55|2041.05|2042.36|2040.86|0
1646875260000|2022-03-10 01:21:00|2042.35|2040.85|2042.36|2040.86|2042.36|2040.86|2042.35|2040.85|0
1646875270000|2022-03-10 01:21:10|2042.35|2040.85|2042.12|2040.62|2042.35|2040.85|2042.12|2040.62|0
1646875280000|2022-03-10 01:21:20|2042.16|2040.66|2042.35|2040.85|2042.49|2040.99|2042.12|2040.62|0
1646875300000|2022-03-10 01:21:40|2041.89|2040.39|2041.79|2040.29|2041.89|2040.39|2041.79|2040.29|0
1646875320000|2022-03-10 01:22:00|2041.82|2040.32|2041.89|2040.39|2041.89|2040.39|2041.82|2040.32|0
1646875330000|2022-03-10 01:22:10|2041.92|2040.42|2042.35|2040.85|2042.59|2041.09|2041.92|2040.42|0
1646875340000|2022-03-10 01:22:20|2042.31|2040.81|2042.26|2040.76|2042.49|2040.99|2042.12|2040.62|0
1646875350000|2022-03-10 01:22:30|2042.25|2040.75|2042.26|2040.76|2042.26|2040.76|2042.12|2040.62|0
1646875360000|2022-03-10 01:22:40|2042.36|2040.86|2042.36|2040.86|2042.36|2040.86|2042.36|2040.86|0
1646875370000|2022-03-10 01:22:50|2042.44|2040.94|2042.59|2041.09|2042.59|2041.09|2042.44|2040.94|0
1646875380000|2022-03-10 01:23:00|2042.63|2041.13|2043.06|2041.56|2043.06|2041.56|2042.63|2041.13|0
1646875390000|2022-03-10 01:23:10|2042.96|2041.46|2043.06|2041.56|2043.06|2041.56|2042.96|2041.46|0
1646875410000|2022-03-10 01:23:30|2043.22|2041.72|2043.06|2041.56|2043.53|2042.03|2043.06|2041.56|0
1646875420000|2022-03-10 01:23:40|2043.19|2041.69|2043.06|2041.56|2043.19|2041.69|2043.06|2041.56|0
1646875430000|2022-03-10 01:23:50|2043.02|2041.52|2043.06|2041.56|2043.06|2041.56|2042.96|2041.46|0
1646875440000|2022-03-10 01:24:00|2043.1|2041.6|2043.06|2041.56|2043.19|2041.69|2043.06|2041.56|0
1646875450000|2022-03-10 01:24:10|2043.07|2041.57|2043.39|2041.89|2043.53|2042.03|2043.07|2041.57|0
1646875460000|2022-03-10 01:24:20|2043.29|2041.79|2043.53|2042.03|2043.53|2042.03|2043.29|2041.79|0
1646875470000|2022-03-10 01:24:30|2043.49|2041.99|2043.29|2041.79|2043.49|2041.99|2043.29|2041.79|0
1646875480000|2022-03-10 01:24:40|2043.3|2041.8|2043.06|2041.56|2043.3|2041.8|2043.06|2041.56|0
1646875500000|2022-03-10 01:25:00|2043.43|2041.93|2044.22|2042.72|2044.36|2042.86|2043.43|2041.93|0
1646875510000|2022-03-10 01:25:10|2044.23|2042.73|2043.53|2042.03|2044.23|2042.73|2043.42|2041.92|0
1646875520000|2022-03-10 01:25:20|2043.57|2042.07|2043.66|2042.16|2043.66|2042.16|2043.57|2042.07|0
1646875540000|2022-03-10 01:25:40|2043.89|2042.39|2043.99|2042.49|2044|2042.5|2043.89|2042.39|0
1646875550000|2022-03-10 01:25:50|2044|2042.5|2044.13|2042.63|2044.13|2042.63|2044|2042.5|0
1646875560000|2022-03-10 01:26:00|2044.2|2042.7|2044.2|2042.7|2044.2|2042.7|2044.2|2042.7|0
1646875570000|2022-03-10 01:26:10|2044.36|2042.86|2044.13|2042.63|2044.36|2042.86|2044.13|2042.63|0
1646875580000|2022-03-10 01:26:20|2044.17|2042.67|2044.23|2042.73|2044.23|2042.73|2044.17|2042.67|0
1646875590000|2022-03-10 01:26:30|2044.19|2042.69|2044.13|2042.63|2044.19|2042.69|2044.13|2042.63|0
1646875700000|2022-03-10 01:28:20|2044.17|2042.67|2044.13|2042.63|2044.36|2042.86|2044.13|2042.63|0
1646875710000|2022-03-10 01:28:30|2044.17|2042.67|2044.23|2042.73|2044.23|2042.73|2044.17|2042.67|0
1646875720000|2022-03-10 01:28:40|2044.27|2042.77|2044.23|2042.73|2044.36|2042.86|2044.23|2042.73|0
1646875760000|2022-03-10 01:29:20|2044.07|2042.57|2043.29|2041.79|2044.07|2042.57|2043.29|2041.79|0
1646875770000|2022-03-10 01:29:30|2043.25|2041.75|2043.2|2041.7|2043.25|2041.75|2043.06|2041.56|0
1646875780000|2022-03-10 01:29:40|2043.23|2041.73|2043.3|2041.8|2043.3|2041.8|2043.23|2041.73|0
1646875790000|2022-03-10 01:29:50|2043.26|2041.76|2043.06|2041.56|2043.26|2041.76|2043.06|2041.56|0
1646875800000|2022-03-10 01:30:00|2042.96|2041.46|2043.19|2041.69|2043.43|2041.93|2042.83|2041.33|0
1646875810000|2022-03-10 01:30:10|2043.15|2041.65|2043.06|2041.56|2043.53|2042.03|2042.96|2041.46|0
1646875820000|2022-03-10 01:30:20|2042.96|2041.46|2042.72|2041.22|2043.29|2041.79|2042.72|2041.22|0
1646875830000|2022-03-10 01:30:30|2042.73|2041.23|2043.52|2042.02|2043.75|2042.25|2042.73|2041.23|0
1646875840000|2022-03-10 01:30:40|2043.64|2042.14|2043.52|2042.02|2043.88|2042.38|2043.52|2042.02|0
1646875850000|2022-03-10 01:30:50|2043.48|2041.98|2043.41|2041.91|2043.48|2041.98|2043.41|2041.91|0
1646875860000|2022-03-10 01:31:00|2043.42|2041.92|2042.65|2041.15|2043.42|2041.92|2042.48|2040.98|0
1646875870000|2022-03-10 01:31:10|2042.81|2041.31|2042.58|2041.08|2042.81|2041.31|2042.24|2040.74|0
1646875880000|2022-03-10 01:31:20|2042.71|2041.21|2043.04|2041.54|2043.04|2041.54|2042.58|2041.08|0
1646875890000|2022-03-10 01:31:30|2043.05|2041.55|2043.41|2041.91|2043.75|2042.25|2043.05|2041.55|0
1646875900000|2022-03-10 01:31:40|2043.51|2042.01|2043.51|2042.01|2043.51|2042.01|2043.51|2042.01|0
1646875910000|2022-03-10 01:31:50|2043.48|2041.98|2042.58|2041.08|2043.48|2041.98|2042.58|2041.08|0
1646875920000|2022-03-10 01:32:00|2042.71|2041.21|2042.11|2040.61|2042.71|2041.21|2041.41|2039.91|0
1646875940000|2022-03-10 01:32:20|2042.07|2040.57|2042.34|2040.84|2042.34|2040.84|2042.01|2040.51|0
1646875950000|2022-03-10 01:32:30|2042.38|2040.88|2042.12|2040.62|2042.71|2041.21|2041.88|2040.38|0
1646875960000|2022-03-10 01:32:40|2042.08|2040.58|2041.65|2040.15|2042.08|2040.58|2041.65|2040.15|0
1646875970000|2022-03-10 01:32:50|2041.61|2040.11|2041.65|2040.15|2041.65|2040.15|2041.55|2040.05|0
1646875980000|2022-03-10 01:33:00|2041.57|2040.07|2040.95|2039.45|2041.57|2040.07|2040.95|2039.45|0
1646875990000|2022-03-10 01:33:10|2040.85|2039.35|2041.42|2039.92|2041.42|2039.92|2040.48|2038.98|0
1646876000000|2022-03-10 01:33:20|2041.46|2039.96|2041.42|2039.92|2041.55|2040.05|2041.42|2039.92|0
1646876010000|2022-03-10 01:33:30|2042.12|2040.62|2042.02|2040.52|2042.12|2040.62|2042.02|2040.52|0
1646876020000|2022-03-10 01:33:40|2042.05|2040.55|2040.85|2039.35|2042.12|2040.62|2040.85|2039.35|0
1646876030000|2022-03-10 01:33:50|2040.96|2039.46|2041.55|2040.05|2041.55|2040.05|2040.96|2039.46|0
1646876040000|2022-03-10 01:34:00|2041.59|2040.09|2041.88|2040.38|2041.88|2040.38|2041.59|2040.09|0
1646876050000|2022-03-10 01:34:10|2041.89|2040.39|2042.11|2040.61|2042.81|2041.31|2041.89|2040.39|0
1646876060000|2022-03-10 01:34:20|2042.15|2040.65|2041.65|2040.15|2042.48|2040.98|2041.65|2040.15|0
1646876070000|2022-03-10 01:34:30|2041.64|2040.14|2042.34|2040.84|2042.34|2040.84|2041.54|2040.04|0
1646876080000|2022-03-10 01:34:40|2042.38|2040.88|2042.58|2041.08|2042.58|2041.08|2042.38|2040.88|0
1646876090000|2022-03-10 01:34:50|2042.54|2041.04|2042.34|2040.84|2042.54|2041.04|2042.24|2040.74|0
1646876100000|2022-03-10 01:35:00|2042.57|2041.07|2042.81|2041.31|2042.94|2041.44|2042.57|2041.07|0
1646876110000|2022-03-10 01:35:10|2042.84|2041.34|2042.34|2040.84|2042.94|2041.44|2042.34|2040.84|0
1646876120000|2022-03-10 01:35:20|2042.26|2040.76|2042.01|2040.51|2042.26|2040.76|2042|2040.5|0
1646876130000|2022-03-10 01:35:30|2042.05|2040.55|2041.87|2040.37|2042.24|2040.74|2041.87|2040.37|0
1646876140000|2022-03-10 01:35:40|2041.83|2040.33|2040.83|2039.33|2041.83|2040.33|2040.7|2039.2|0
1646876150000|2022-03-10 01:35:50|2040.82|2039.32|2039.52|2038.02|2040.82|2039.32|2039.42|2037.92|0
1646876160000|2022-03-10 01:36:00|2039.48|2037.98|2039.96|2038.46|2039.96|2038.46|2039.39|2037.89|0
1646876170000|2022-03-10 01:36:10|2039.92|2038.42|2039.96|2038.46|2039.96|2038.46|2039.63|2038.13|0
1646876180000|2022-03-10 01:36:20|2039.92|2038.42|2040.2|2038.7|2040.2|2038.7|2039.49|2037.99|0
1646876190000|2022-03-10 01:36:30|2040.23|2038.73|2039.97|2038.47|2040.33|2038.83|2039.63|2038.13|0
1646876200000|2022-03-10 01:36:40|2039.93|2038.43|2039.73|2038.23|2039.97|2038.47|2039.63|2038.13|0
1646876210000|2022-03-10 01:36:50|2039.77|2038.27|2040.1|2038.6|2040.1|2038.6|2039.77|2038.27|0
1646876220000|2022-03-10 01:37:00|2040.22|2038.72|2040.43|2038.93|2040.57|2039.07|2040.22|2038.72|0
1646876230000|2022-03-10 01:37:10|2040.39|2038.89|2040.67|2039.17|2040.67|2039.17|2040.1|2038.6|0
1646876240000|2022-03-10 01:37:20|2040.7|2039.2|2041.36|2039.86|2041.5|2040|2040.7|2039.2|0
1646876250000|2022-03-10 01:37:30|2041.4|2039.9|2041.5|2040|2041.5|2040|2041.4|2039.9|0
1646876260000|2022-03-10 01:37:40|2041.54|2040.04|2041.6|2040.1|2041.83|2040.33|2041.54|2040.04|0
1646876270000|2022-03-10 01:37:50|2041.83|2040.33|2041.83|2040.33|2041.83|2040.33|2041.6|2040.1|0
1646876280000|2022-03-10 01:38:00|2041.79|2040.29|2042.06|2040.56|2042.06|2040.56|2041.73|2040.23|0
1646876290000|2022-03-10 01:38:10|2042.1|2040.6|2041.83|2040.33|2042.3|2040.8|2041.83|2040.33|0
1646876310000|2022-03-10 01:38:30|2041.36|2039.86|2041.26|2039.76|2041.37|2039.87|2041.26|2039.76|0
1646876320000|2022-03-10 01:38:40|2041.11|2039.61|2041.26|2039.76|2041.36|2039.86|2040.8|2039.3|0
1646876330000|2022-03-10 01:38:50|2041.22|2039.72|2040.66|2039.16|2041.22|2039.72|2040.66|2039.16|0
1646876340000|2022-03-10 01:39:00|2040.58|2039.08|2040.42|2038.92|2040.89|2039.39|2040.42|2038.92|0
1646876350000|2022-03-10 01:39:10|2040.43|2038.93|2040.42|2038.92|2040.43|2038.93|2040.42|2038.92|0
1646876360000|2022-03-10 01:39:20|2040.38|2038.88|2040.19|2038.69|2040.38|2038.88|2040.19|2038.69|0
1646876370000|2022-03-10 01:39:30|2040.23|2038.73|2040.33|2038.83|2040.79|2039.29|2040.23|2038.73|0
1646876380000|2022-03-10 01:39:40|2040.32|2038.82|2040.43|2038.93|2040.9|2039.4|2040.19|2038.69|0
1646876390000|2022-03-10 01:39:50|2040.39|2038.89|2040.33|2038.83|2040.43|2038.93|2040.33|2038.83|0
1646876400000|2022-03-10 01:40:00|2040.43|2038.93|2040.9|2039.4|2040.9|2039.4|2040.43|2038.93|0
1646876410000|2022-03-10 01:40:10|2040.94|2039.44|2040.66|2039.16|2041.03|2039.53|2040.66|2039.16|0
1646876420000|2022-03-10 01:40:20|2040.7|2039.2|2040.89|2039.39|2040.9|2039.4|2040.7|2039.2|0
1646876430000|2022-03-10 01:40:30|2040.79|2039.29|2040.9|2039.4|2041.03|2039.53|2040.79|2039.29|0
1646876440000|2022-03-10 01:40:40|2040.89|2039.39|2041.03|2039.53|2041.03|2039.53|2040.79|2039.29|0
1646876450000|2022-03-10 01:40:50|2041.07|2039.57|2041.36|2039.86|2041.36|2039.86|2041.03|2039.53|0
1646876460000|2022-03-10 01:41:00|2041.32|2039.82|2041.36|2039.86|2041.36|2039.86|2041.26|2039.76|0
1646876470000|2022-03-10 01:41:10|2041.26|2039.76|2041.26|2039.76|2041.26|2039.76|2041.26|2039.76|0
1646876480000|2022-03-10 01:41:20|2041.22|2039.72|2040.89|2039.39|2041.22|2039.72|2040.89|2039.39|0
1646876490000|2022-03-10 01:41:30|2040.86|2039.36|2040.9|2039.4|2040.9|2039.4|2040.79|2039.29|0
1646876500000|2022-03-10 01:41:40|2040.86|2039.36|2040.8|2039.3|2040.9|2039.4|2040.8|2039.3|0
1646876510000|2022-03-10 01:41:50|2040.83|2039.33|2040.9|2039.4|2040.9|2039.4|2040.83|2039.33|0
1646876520000|2022-03-10 01:42:00|2040.94|2039.44|2041.03|2039.53|2041.03|2039.53|2040.9|2039.4|0
1646876530000|2022-03-10 01:42:10|2041|2039.5|2040.9|2039.4|2041.27|2039.77|2040.9|2039.4|0
1646876550000|2022-03-10 01:42:30|2040.8|2039.3|2040.9|2039.4|2040.9|2039.4|2040.67|2039.17|0
1646876560000|2022-03-10 01:42:40|2040.86|2039.36|2040.8|2039.3|2040.86|2039.36|2040.33|2038.83|0
1646876570000|2022-03-10 01:42:50|2040.76|2039.26|2040.2|2038.7|2040.8|2039.3|2040.2|2038.7|0
1646876580000|2022-03-10 01:43:00|2040.24|2038.74|2040.1|2038.6|2040.33|2038.83|2040.1|2038.6|0
1646876600000|2022-03-10 01:43:20|2040.03|2038.53|2039.97|2038.47|2040.33|2038.83|2039.87|2038.37|0
1646876610000|2022-03-10 01:43:30|2039.85|2038.35|2039.51|2038.01|2039.87|2038.37|2039.51|2038.01|0
1646876620000|2022-03-10 01:43:40|2039.58|2038.08|2039.51|2038.01|2039.74|2038.24|2039.41|2037.91|0
1646876630000|2022-03-10 01:43:50|2039.62|2038.12|2039.67|2038.17|2039.87|2038.37|2039.4|2037.9|0
1646876640000|2022-03-10 01:44:00|2039.74|2038.24|2039.5|2038|2039.74|2038.24|2039.5|2038|0
1646876650000|2022-03-10 01:44:10|2039.64|2038.14|2039.39|2037.89|2039.64|2038.14|2039.26|2037.76|0
1646876660000|2022-03-10 01:44:20|2039.43|2037.93|2039.63|2038.13|2039.63|2038.13|2039.16|2037.66|0
1646876670000|2022-03-10 01:44:30|2039.62|2038.12|2039.39|2037.89|2039.62|2038.12|2039.39|2037.89|0
1646876680000|2022-03-10 01:44:40|2039.43|2037.93|2039.73|2038.23|2039.73|2038.23|2039.43|2037.93|0
1646876690000|2022-03-10 01:44:50|2039.96|2038.46|2039.96|2038.46|2039.96|2038.46|2039.96|2038.46|0
1646876710000|2022-03-10 01:45:10|2039.97|2038.47|2040.66|2039.16|2040.9|2039.4|2039.97|2038.47|0
1646876720000|2022-03-10 01:45:20|2040.7|2039.2|2040.9|2039.4|2041.5|2040|2040.7|2039.2|0
1646876730000|2022-03-10 01:45:30|2040.86|2039.36|2040.8|2039.3|2040.9|2039.4|2040.8|2039.3|0
1646876740000|2022-03-10 01:45:40|2040.84|2039.34|2040.43|2038.93|2040.9|2039.4|2040.43|2038.93|0
1646876750000|2022-03-10 01:45:50|2040.55|2039.05|2040.9|2039.4|2040.9|2039.4|2040.55|2039.05|0
1646876760000|2022-03-10 01:46:00|2040.86|2039.36|2041.13|2039.63|2041.13|2039.63|2040.8|2039.3|0
1646876780000|2022-03-10 01:46:20|2041.03|2039.53|2041.03|2039.53|2041.13|2039.63|2041.03|2039.53|0
1646876790000|2022-03-10 01:46:30|2041.07|2039.57|2041.13|2039.63|2041.13|2039.63|2041.07|2039.57|0
1646876800000|2022-03-10 01:46:40|2041.03|2039.53|2041.13|2039.63|2041.13|2039.63|2041.03|2039.53|0
1646876810000|2022-03-10 01:46:50|2041.05|2039.55|2041.37|2039.87|2041.37|2039.87|2040.9|2039.4|0
1646876820000|2022-03-10 01:47:00|2041.33|2039.83|2041.14|2039.64|2041.33|2039.83|2041.13|2039.63|0
1646876830000|2022-03-10 01:47:10|2041.17|2039.67|2040.67|2039.17|2041.27|2039.77|2040.57|2039.07|0
1646876840000|2022-03-10 01:47:20|2040.71|2039.21|2041.13|2039.63|2041.14|2039.64|2040.67|2039.17|0
1646876850000|2022-03-10 01:47:30|2041.02|2039.52|2040.67|2039.17|2041.02|2039.52|2040.57|2039.07|0
1646876860000|2022-03-10 01:47:40|2040.71|2039.21|2040.8|2039.3|2040.8|2039.3|2040.71|2039.21|0
1646876870000|2022-03-10 01:47:50|2040.76|2039.26|2040.8|2039.3|2040.8|2039.3|2040.67|2039.17|0
1646876890000|2022-03-10 01:48:10|2040.84|2039.34|2040.9|2039.4|2041.03|2039.53|2040.84|2039.34|0
1646876900000|2022-03-10 01:48:20|2040.94|2039.44|2041.13|2039.63|2041.36|2039.86|2040.94|2039.44|0
1646876910000|2022-03-10 01:48:30|2041.27|2039.77|2041.13|2039.63|2041.27|2039.77|2041.03|2039.53|0
1646876920000|2022-03-10 01:48:40|2041.03|2039.53|2042.07|2040.57|2042.07|2040.57|2041.03|2039.53|0
1646876930000|2022-03-10 01:48:50|2042.03|2040.53|2042.07|2040.57|2042.07|2040.57|2041.97|2040.47|0
1646876940000|2022-03-10 01:49:00|2042.11|2040.61|2041.74|2040.24|2042.2|2040.7|2041.73|2040.23|0
1646877000000|2022-03-10 01:50:00|2041.37|2039.87|2041.37|2039.87|2041.37|2039.87|2041.37|2039.87|0
1646877010000|2022-03-10 01:50:10|2041.41|2039.91|2041.37|2039.87|2041.51|2040.01|2041.37|2039.87|0
1646877020000|2022-03-10 01:50:20|2041.33|2039.83|2041.27|2039.77|2041.33|2039.83|2041.27|2039.77|0
1646877030000|2022-03-10 01:50:30|2041.14|2039.64|2041.14|2039.64|2041.14|2039.64|2041.14|2039.64|0
1646877040000|2022-03-10 01:50:40|2041.18|2039.68|2041.14|2039.64|2041.27|2039.77|2041.14|2039.64|0
1646877050000|2022-03-10 01:50:50|2041.18|2039.68|2041.04|2039.54|2041.27|2039.77|2040.81|2039.31|0
1646877060000|2022-03-10 01:51:00|2041|2039.5|2040.8|2039.3|2041|2039.5|2040.8|2039.3|0
1646877070000|2022-03-10 01:51:10|2040.81|2039.31|2040.8|2039.3|2041.04|2039.54|2040.8|2039.3|0
1646877080000|2022-03-10 01:51:20|2040.81|2039.31|2040.81|2039.31|2040.81|2039.31|2040.81|2039.31|0
1646877090000|2022-03-10 01:51:30|2040.8|2039.3|2040.81|2039.31|2040.81|2039.31|2040.8|2039.3|0
1646877100000|2022-03-10 01:51:40|2040.8|2039.3|2040.8|2039.3|2040.81|2039.31|2040.8|2039.3|0
1646877120000|2022-03-10 01:52:00|2040.81|2039.31|2040.81|2039.31|2040.81|2039.31|2040.8|2039.3|0
1646877130000|2022-03-10 01:52:10|2040.8|2039.3|2040.81|2039.31|2040.81|2039.31|2040.8|2039.3|0
1646877140000|2022-03-10 01:52:20|2040.8|2039.3|2040.8|2039.3|2040.8|2039.3|2040.8|2039.3|0
1646877150000|2022-03-10 01:52:30|2040.81|2039.31|2041.14|2039.64|2041.14|2039.64|2040.81|2039.31|0
1646877160000|2022-03-10 01:52:40|2041.18|2039.68|2041.14|2039.64|2041.27|2039.77|2041.04|2039.54|0
1646877170000|2022-03-10 01:52:50|2041.04|2039.54|2040.91|2039.41|2041.04|2039.54|2040.91|2039.41|0
1646877180000|2022-03-10 01:53:00|2040.95|2039.45|2040.81|2039.31|2041.14|2039.64|2040.81|2039.31|0
1646877190000|2022-03-10 01:53:10|2040.8|2039.3|2040.67|2039.17|2040.8|2039.3|2040.44|2038.94|0
1646877200000|2022-03-10 01:53:20|2040.71|2039.21|2040.91|2039.41|2040.91|2039.41|2040.67|2039.17|0
1646877220000|2022-03-10 01:53:40|2040.95|2039.45|2040.44|2038.94|2041.14|2039.64|2040.44|2038.94|0
1646877230000|2022-03-10 01:53:50|2040.48|2038.98|2039.98|2038.48|2040.58|2039.08|2039.88|2038.38|0
1646877240000|2022-03-10 01:54:00|2040.06|2038.56|2040.11|2038.61|2040.21|2038.71|2039.98|2038.48|0
1646877250000|2022-03-10 01:54:10|2040.15|2038.65|2040.44|2038.94|2040.44|2038.94|2040.15|2038.65|0
1646877260000|2022-03-10 01:54:20|2040.41|2038.91|2040.44|2038.94|2040.44|2038.94|2040.34|2038.84|0
1646877270000|2022-03-10 01:54:30|2040.34|2038.84|2040.44|2038.94|2040.44|2038.94|2040.34|2038.84|0
1646877280000|2022-03-10 01:54:40|2040.58|2039.08|2040.62|2039.12|2040.62|2039.12|2040.45|2038.95|0
1646877290000|2022-03-10 01:54:50|2040.68|2039.18|2040.68|2039.18|2040.81|2039.31|2040.68|2039.18|0
1646877300000|2022-03-10 01:55:00|2040.72|2039.22|2040.58|2039.08|2040.81|2039.31|2040.58|2039.08|0
1646877310000|2022-03-10 01:55:10|2040.69|2039.19|2040.81|2039.31|2040.91|2039.41|2040.57|2039.07|0
1646877320000|2022-03-10 01:55:20|2040.57|2039.07|2040.91|2039.41|2040.91|2039.41|2040.57|2039.07|0
1646877330000|2022-03-10 01:55:30|2040.87|2039.37|2040.91|2039.41|2040.91|2039.41|2040.81|2039.31|0
1646877340000|2022-03-10 01:55:40|2040.68|2039.18|2040.68|2039.18|2040.68|2039.18|2040.58|2039.08|0
1646877350000|2022-03-10 01:55:50|2040.56|2039.06|2040.21|2038.71|2040.56|2039.06|2040.11|2038.61|0
1646877360000|2022-03-10 01:56:00|2040.29|2038.79|2040.44|2038.94|2040.44|2038.94|2040.21|2038.71|0
1646877370000|2022-03-10 01:56:10|2040.48|2038.98|2040.81|2039.31|2040.81|2039.31|2040.48|2038.98|0
1646877380000|2022-03-10 01:56:20|2040.73|2039.23|2040.44|2038.94|2040.73|2039.23|2040.34|2038.84|0
1646877390000|2022-03-10 01:56:30|2040.29|2038.79|2039.97|2038.47|2040.29|2038.79|2039.87|2038.37|0
1646877400000|2022-03-10 01:56:40|2040.2|2038.7|2040.67|2039.17|2040.67|2039.17|2040.2|2038.7|0
1646877410000|2022-03-10 01:56:50|2040.63|2039.13|2040.44|2038.94|2040.63|2039.13|2040.44|2038.94|0
1646877420000|2022-03-10 01:57:00|2040.48|2038.98|2040.65|2039.15|2040.65|2039.15|2040.48|2038.98|0
1646877430000|2022-03-10 01:57:10|2040.81|2039.31|2040.68|2039.18|2041.04|2039.54|2040.67|2039.17|0
1646877440000|2022-03-10 01:57:20|2040.67|2039.17|2040.57|2039.07|2040.81|2039.31|2040.57|2039.07|0
1646877450000|2022-03-10 01:57:30|2040.58|2039.08|2040.67|2039.17|2040.91|2039.41|2040.58|2039.08|0
1646877460000|2022-03-10 01:57:40|2040.64|2039.14|2040.67|2039.17|2040.81|2039.31|2040.57|2039.07|0
1646877470000|2022-03-10 01:57:50|2040.57|2039.07|2040.81|2039.31|2040.81|2039.31|2040.57|2039.07|0
1646877480000|2022-03-10 01:58:00|2040.91|2039.41|2040.91|2039.41|2040.91|2039.41|2040.91|2039.41|0
1646877500000|2022-03-10 01:58:20|2040.95|2039.45|2041.28|2039.78|2041.28|2039.78|2040.95|2039.45|0
1646877510000|2022-03-10 01:58:30|2041.24|2039.74|2041.14|2039.64|2041.24|2039.74|2041.14|2039.64|0
1646877520000|2022-03-10 01:58:40|2041.18|2039.68|2041.38|2039.88|2041.51|2040.01|2041.18|2039.68|0
1646877530000|2022-03-10 01:58:50|2041.3|2039.8|2040.92|2039.42|2041.3|2039.8|2040.92|2039.42|0
1646877540000|2022-03-10 01:59:00|2040.91|2039.41|2040.91|2039.41|2041.15|2039.65|2040.91|2039.41|0
1646877550000|2022-03-10 01:59:10|2040.99|2039.49|2041.38|2039.88|2041.38|2039.88|2040.99|2039.49|0
1646877560000|2022-03-10 01:59:20|2041.34|2039.84|2041.38|2039.88|2041.38|2039.88|2041.14|2039.64|0
1646877570000|2022-03-10 01:59:30|2041.51|2040.01|2041.27|2039.77|2041.51|2040.01|2041.27|2039.77|0
1646877580000|2022-03-10 01:59:40|2041.24|2039.74|2041.27|2039.77|2041.38|2039.88|2041.14|2039.64|0
1646877590000|2022-03-10 01:59:50|2041.31|2039.81|2041.38|2039.88|2041.51|2040.01|2041.31|2039.81|0
1646877600000|2022-03-10 02:00:00|2041.3|2039.8|2041.38|2039.88|2041.51|2040.01|2041.14|2039.64|0
1646877610000|2022-03-10 02:00:10|2041.34|2039.84|2041.14|2039.64|2041.34|2039.84|2041.04|2039.54|0
1646877620000|2022-03-10 02:00:20|2041.18|2039.68|2041.38|2039.88|2041.51|2040.01|2041.18|2039.68|0
1646877630000|2022-03-10 02:00:30|2040.91|2039.41|2040.92|2039.42|2040.92|2039.42|2040.91|2039.41|0
1646877640000|2022-03-10 02:00:40|2040.95|2039.45|2041.51|2040.01|2041.51|2040.01|2040.95|2039.45|0
1646877650000|2022-03-10 02:00:50|2041.52|2040.02|2041.52|2040.02|2041.52|2040.02|2041.38|2039.88|0
1646877660000|2022-03-10 02:01:00|2041.59|2040.09|2041.75|2040.25|2041.75|2040.25|2041.59|2040.09|0
1646877670000|2022-03-10 02:01:10|2041.76|2040.26|2042|2040.5|2042|2040.5|2041.63|2040.13|0
1646877680000|2022-03-10 02:01:20|2041.96|2040.46|2041.63|2040.13|2041.96|2040.46|2041.63|2040.13|0
1646877690000|2022-03-10 02:01:30|2041.75|2040.25|2042|2040.5|2042|2040.5|2041.75|2040.25|0
1646877700000|2022-03-10 02:01:40|2042.01|2040.51|2042.1|2040.6|2042.24|2040.74|2042.01|2040.51|0
1646877710000|2022-03-10 02:01:50|2042.11|2040.61|2042.24|2040.74|2042.24|2040.74|2042.1|2040.6|0
1646877720000|2022-03-10 02:02:00|2042.23|2040.73|2042.24|2040.74|2042.24|2040.74|2042.1|2040.6|0
1646877740000|2022-03-10 02:02:20|2042|2040.5|2042.07|2040.57|2042.24|2040.74|2042|2040.5|0
1646877750000|2022-03-10 02:02:30|2042|2040.5|2042.24|2040.74|2042.34|2040.84|2042|2040.5|0
1646877760000|2022-03-10 02:02:40|2042.2|2040.7|2042.67|2041.17|2042.71|2041.21|2042.11|2040.61|0
1646877770000|2022-03-10 02:02:50|2042.57|2041.07|2042.58|2041.08|2042.81|2041.31|2042.57|2041.07|0
1646877780000|2022-03-10 02:03:00|2042.57|2041.07|2042.94|2041.44|2042.94|2041.44|2042.34|2040.84|0
1646877790000|2022-03-10 02:03:10|2042.95|2041.45|2043.28|2041.78|2043.28|2041.78|2042.81|2041.31|0
1646877800000|2022-03-10 02:03:20|2043.41|2041.91|2044.35|2042.85|2044.35|2042.85|2043.41|2041.91|0
1646877810000|2022-03-10 02:03:30|2044.27|2042.77|2043.75|2042.25|2044.35|2042.85|2043.65|2042.15|0
1646877820000|2022-03-10 02:03:40|2043.71|2042.21|2044.12|2042.62|2044.12|2042.62|2043.65|2042.15|0
1646877830000|2022-03-10 02:03:50|2044.15|2042.65|2043.99|2042.49|2044.35|2042.85|2043.99|2042.49|0
1646877840000|2022-03-10 02:04:00|2043.98|2042.48|2044.22|2042.72|2044.22|2042.72|2043.65|2042.15|0
1646877850000|2022-03-10 02:04:10|2044.18|2042.68|2044.22|2042.72|2044.22|2042.72|2043.52|2042.02|0
1646877860000|2022-03-10 02:04:20|2044.21|2042.71|2043.64|2042.14|2044.21|2042.71|2043.64|2042.14|0
1646877870000|2022-03-10 02:04:30|2043.68|2042.18|2043.87|2042.37|2043.87|2042.37|2043.68|2042.18|0
1646877880000|2022-03-10 02:04:40|2043.74|2042.24|2043.87|2042.37|2043.87|2042.37|2043.64|2042.14|0
1646877890000|2022-03-10 02:04:50|2043.83|2042.33|2043.74|2042.24|2043.87|2042.37|2043.64|2042.14|0
1646877900000|2022-03-10 02:05:00|2043.87|2042.37|2043.87|2042.37|2043.87|2042.37|2043.51|2042.01|0
1646877910000|2022-03-10 02:05:10|2043.86|2042.36|2043.63|2042.13|2043.86|2042.36|2043.4|2041.9|0
1646877920000|2022-03-10 02:05:20|2043.67|2042.17|2043.63|2042.13|2043.87|2042.37|2043.63|2042.13|0
1646877930000|2022-03-10 02:05:30|2043.67|2042.17|2043.73|2042.23|2043.97|2042.47|2043.63|2042.13|0
1646877940000|2022-03-10 02:05:40|2043.77|2042.27|2043.87|2042.37|2043.97|2042.47|2043.63|2042.13|0
1646877950000|2022-03-10 02:05:50|2043.91|2042.41|2043.87|2042.37|2043.97|2042.47|2043.63|2042.13|0
1646877960000|2022-03-10 02:06:00|2043.97|2042.47|2043.97|2042.47|2043.97|2042.47|2043.86|2042.36|0
1646877970000|2022-03-10 02:06:10|2044.2|2042.7|2043.97|2042.47|2044.33|2042.83|2043.97|2042.47|0
1646878030000|2022-03-10 02:07:10|2043.96|2042.46|2043.69|2042.19|2043.96|2042.46|2043.63|2042.13|0
1646878040000|2022-03-10 02:07:20|2043.63|2042.13|2043.73|2042.23|2043.73|2042.23|2043.63|2042.13|0
1646878050000|2022-03-10 02:07:30|2043.77|2042.27|2043.86|2042.36|2043.86|2042.36|2043.77|2042.27|0
1646878060000|2022-03-10 02:07:40|2043.9|2042.4|2043.96|2042.46|2043.96|2042.46|2043.9|2042.4|0
1646878080000|2022-03-10 02:08:00|2043.97|2042.47|2043.96|2042.46|2043.97|2042.47|2043.96|2042.46|0
1646878090000|2022-03-10 02:08:10|2043.97|2042.47|2043.96|2042.46|2043.97|2042.47|2043.96|2042.46|0
1646878100000|2022-03-10 02:08:20|2043.89|2042.39|2043.5|2042|2043.89|2042.39|2043.5|2042|0
1646878110000|2022-03-10 02:08:30|2043.54|2042.04|2043.73|2042.23|2043.73|2042.23|2043.5|2042|0
1646878120000|2022-03-10 02:08:40|2043.69|2042.19|2043.49|2041.99|2043.69|2042.19|2043.49|2041.99|0
1646878130000|2022-03-10 02:08:50|2043.38|2041.88|2043.26|2041.76|2043.38|2041.88|2043.16|2041.66|0
1646878140000|2022-03-10 02:09:00|2043.41|2041.91|2043.62|2042.12|2043.72|2042.22|2043.41|2041.91|0
1646878150000|2022-03-10 02:09:10|2043.51|2042.01|2043.26|2041.76|2043.51|2042.01|2043.26|2041.76|0
1646878160000|2022-03-10 02:09:20|2043.3|2041.8|2043.39|2041.89|2043.39|2041.89|2043.3|2041.8|0
1646878170000|2022-03-10 02:09:30|2043.51|2042.01|2043.72|2042.22|2043.72|2042.22|2043.51|2042.01|0
1646878180000|2022-03-10 02:09:40|2043.68|2042.18|2043.72|2042.22|2043.85|2042.35|2043.62|2042.12|0
1646878190000|2022-03-10 02:09:50|2043.68|2042.18|2043.72|2042.22|2043.86|2042.36|2043.62|2042.12|0
1646878200000|2022-03-10 02:10:00|2043.73|2042.23|2043.86|2042.36|2043.86|2042.36|2043.73|2042.23|0
1646878210000|2022-03-10 02:10:10|2043.85|2042.35|2043.62|2042.12|2043.86|2042.36|2043.62|2042.12|0
1646878220000|2022-03-10 02:10:20|2043.66|2042.16|2043.86|2042.36|2043.86|2042.36|2043.66|2042.16|0
1646878230000|2022-03-10 02:10:30|2043.82|2042.32|2044.09|2042.59|2044.09|2042.59|2043.72|2042.22|0
1646878240000|2022-03-10 02:10:40|2043.96|2042.46|2043.72|2042.22|2043.96|2042.46|2043.72|2042.22|0
1646878250000|2022-03-10 02:10:50|2043.76|2042.26|2044.09|2042.59|2044.09|2042.59|2043.76|2042.26|0
1646878260000|2022-03-10 02:11:00|2044.2|2042.7|2044.19|2042.69|2044.56|2043.06|2044.09|2042.59|0
1646878290000|2022-03-10 02:11:30|2044.23|2042.73|2044.42|2042.92|2044.42|2042.92|2044.23|2042.73|0
1646878300000|2022-03-10 02:11:40|2044.32|2042.82|2044.19|2042.69|2044.32|2042.82|2044.09|2042.59|0
1646878320000|2022-03-10 02:12:00|2044.23|2042.73|2044.42|2042.92|2044.42|2042.92|2044.23|2042.73|0
1646878330000|2022-03-10 02:12:10|2044.46|2042.96|2044.42|2042.92|2044.56|2043.06|2044.42|2042.92|0
1646878340000|2022-03-10 02:12:20|2044.35|2042.85|2044.19|2042.69|2044.35|2042.85|2044.09|2042.59|0
1646878350000|2022-03-10 02:12:30|2044.15|2042.65|2044.32|2042.82|2044.32|2042.82|2044.09|2042.59|0
1646878370000|2022-03-10 02:12:50|2044.24|2042.74|2044.09|2042.59|2044.32|2042.82|2044.09|2042.59|0
1646878380000|2022-03-10 02:13:00|2044.12|2042.62|2043.95|2042.45|2044.32|2042.82|2043.95|2042.45|0
1646878400000|2022-03-10 02:13:20|2044.08|2042.58|2044.19|2042.69|2044.19|2042.69|2044.08|2042.58|0
1646878410000|2022-03-10 02:13:30|2044.22|2042.72|2044.65|2043.15|2044.65|2043.15|2044.22|2042.72|0
1646878420000|2022-03-10 02:13:40|2044.55|2043.05|2044.18|2042.68|2044.55|2043.05|2044.18|2042.68|0
1646878430000|2022-03-10 02:13:50|2044.14|2042.64|2044.18|2042.68|2044.18|2042.68|2044.08|2042.58|0
1646878440000|2022-03-10 02:14:00|2044.14|2042.64|2044.18|2042.68|2044.19|2042.69|2044.08|2042.58|0
1646878450000|2022-03-10 02:14:10|2044.19|2042.69|2044.19|2042.69|2044.19|2042.69|2044.18|2042.68|0
1646878460000|2022-03-10 02:14:20|2044.18|2042.68|2044.18|2042.68|2044.18|2042.68|2044.08|2042.58|0
1646878470000|2022-03-10 02:14:30|2044.19|2042.69|2044.19|2042.69|2044.19|2042.69|2044.19|2042.69|0
1646878480000|2022-03-10 02:14:40|2044.18|2042.68|2044.55|2043.05|2044.55|2043.05|2044.18|2042.68|0
1646878490000|2022-03-10 02:14:50|2044.59|2043.09|2044.18|2042.68|2044.65|2043.15|2044.18|2042.68|0
1646878500000|2022-03-10 02:15:00|2044.14|2042.64|2044.31|2042.81|2044.31|2042.81|2044.08|2042.58|0
1646878510000|2022-03-10 02:15:10|2044.12|2042.62|2043.71|2042.21|2044.12|2042.62|2043.47|2041.97|0
1646878520000|2022-03-10 02:15:20|2043.83|2042.33|2043.71|2042.21|2044.08|2042.58|2043.71|2042.21|0
1646878530000|2022-03-10 02:15:30|2043.72|2042.22|2043.84|2042.34|2044.18|2042.68|2043.71|2042.21|0
1646878540000|2022-03-10 02:15:40|2043.71|2042.21|2043.37|2041.87|2043.71|2042.21|2043.37|2041.87|0
1646878550000|2022-03-10 02:15:50|2043.41|2041.91|2043.59|2042.09|2043.71|2042.21|2043.24|2041.74|0
1646878560000|2022-03-10 02:16:00|2043.37|2041.87|2043.24|2041.74|2043.47|2041.97|2043.14|2041.64|0
1646878570000|2022-03-10 02:16:10|2043.28|2041.78|2043.84|2042.34|2043.84|2042.34|2043.28|2041.78|0
1646878580000|2022-03-10 02:16:20|2043.8|2042.3|2043.71|2042.21|2043.84|2042.34|2043.71|2042.21|0
1646878590000|2022-03-10 02:16:30|2043.75|2042.25|2043.84|2042.34|2043.84|2042.34|2043.71|2042.21|0
1646878600000|2022-03-10 02:16:40|2043.8|2042.3|2043.71|2042.21|2043.8|2042.3|2043.61|2042.11|0
1646878610000|2022-03-10 02:16:50|2043.75|2042.25|2043.84|2042.34|2043.84|2042.34|2043.71|2042.21|0
1646878620000|2022-03-10 02:17:00|2043.92|2042.42|2044.31|2042.81|2044.54|2043.04|2043.92|2042.42|0
1646878630000|2022-03-10 02:17:10|2044.27|2042.77|2044.41|2042.91|2044.41|2042.91|2044.18|2042.68|0
1646878640000|2022-03-10 02:17:20|2044.37|2042.87|2044.41|2042.91|2044.64|2043.14|2044.07|2042.57|0
1646878670000|2022-03-10 02:17:50|2044.37|2042.87|2043.95|2042.45|2044.37|2042.87|2043.94|2042.44|0
1646878680000|2022-03-10 02:18:00|2043.98|2042.48|2044.41|2042.91|2044.55|2043.05|2043.98|2042.48|0
1646878690000|2022-03-10 02:18:10|2044.38|2042.88|2044.38|2042.88|2044.41|2042.91|2044.31|2042.81|0
1646878700000|2022-03-10 02:18:20|2044.31|2042.81|2044.32|2042.82|2044.55|2043.05|2044.18|2042.68|0
1646878710000|2022-03-10 02:18:30|2044.28|2042.78|2044.18|2042.68|2044.32|2042.82|2044.18|2042.68|0
1646878730000|2022-03-10 02:18:50|2044.1|2042.6|2043.95|2042.45|2044.1|2042.6|2043.85|2042.35|0
1646878750000|2022-03-10 02:19:10|2043.99|2042.49|2043.62|2042.12|2044.18|2042.68|2043.62|2042.12|0
1646878770000|2022-03-10 02:19:30|2043.5|2042|2043.25|2041.75|2043.5|2042|2043.25|2041.75|0
1646878780000|2022-03-10 02:19:40|2043.29|2041.79|2043.39|2041.89|2043.39|2041.89|2042.92|2041.42|0
1646878790000|2022-03-10 02:19:50|2043.35|2041.85|2043.02|2041.52|2043.35|2041.85|2043.02|2041.52|0
1646878800000|2022-03-10 02:20:00|2042.98|2041.48|2042.55|2041.05|2042.98|2041.48|2042.45|2040.95|0
1646878810000|2022-03-10 02:20:10|2042.52|2041.02|2042.22|2040.72|2042.52|2041.02|2042.22|2040.72|0
1646878820000|2022-03-10 02:20:20|2041.99|2040.49|2041.76|2040.26|2041.99|2040.49|2041.76|2040.26|0
1646878830000|2022-03-10 02:20:30|2041.72|2040.22|2041.63|2040.13|2041.72|2040.22|2041.53|2040.03|0
1646878840000|2022-03-10 02:20:40|2041.59|2040.09|2041.86|2040.36|2041.99|2040.49|2041.52|2040.02|0
1646878860000|2022-03-10 02:21:00|2041.94|2040.44|2041.99|2040.49|2042.09|2040.59|2041.86|2040.36|0
1646878870000|2022-03-10 02:21:10|2042.03|2040.53|2042.09|2040.59|2042.09|2040.59|2042.03|2040.53|0
1646878890000|2022-03-10 02:21:30|2042.13|2040.63|2042.34|2040.84|2042.56|2041.06|2042.13|2040.63|0
1646878900000|2022-03-10 02:21:40|2042.09|2040.59|2042.22|2040.72|2042.22|2040.72|2042.09|2040.59|0
1646878910000|2022-03-10 02:21:50|2042.46|2040.96|2042.32|2040.82|2042.69|2041.19|2042.32|2040.82|0
1646878920000|2022-03-10 02:22:00|2042.36|2040.86|2042.79|2041.29|2042.79|2041.29|2042.36|2040.86|0
1646878930000|2022-03-10 02:22:10|2042.69|2041.19|2042.56|2041.06|2042.69|2041.19|2042.46|2040.96|0
1646878940000|2022-03-10 02:22:20|2042.4|2040.9|2042.09|2040.59|2042.4|2040.9|2042.09|2040.59|0
1646878960000|2022-03-10 02:22:40|2041.86|2040.36|2041.62|2040.12|2041.86|2040.36|2041.39|2039.89|0
1646878970000|2022-03-10 02:22:50|2041.63|2040.13|2041.62|2040.12|2041.76|2040.26|2041.62|2040.12|0
1646878980000|2022-03-10 02:23:00|2041.76|2040.26|2041.62|2040.12|2041.76|2040.26|2041.52|2040.02|0
1646878990000|2022-03-10 02:23:10|2041.66|2040.16|2041.76|2040.26|2041.99|2040.49|2041.66|2040.16|0
1646879000000|2022-03-10 02:23:20|2041.72|2040.22|2041.29|2039.79|2041.72|2040.22|2041.29|2039.79|0
1646879020000|2022-03-10 02:23:40|2041.52|2040.02|2041.29|2039.79|2041.52|2040.02|2041.29|2039.79|0
1646879030000|2022-03-10 02:23:50|2041.3|2039.8|2041.53|2040.03|2041.53|2040.03|2041.3|2039.8|0
1646879040000|2022-03-10 02:24:00|2041.39|2039.89|2041.86|2040.36|2041.86|2040.36|2041.39|2039.89|0
1646879050000|2022-03-10 02:24:10|2042|2040.5|2042.34|2040.84|2042.34|2040.84|2042|2040.5|0
1646879070000|2022-03-10 02:24:30|2042.47|2040.97|2042.71|2041.21|2042.71|2041.21|2042.47|2040.97|0
1646879080000|2022-03-10 02:24:40|2042.67|2041.17|2042.58|2041.08|2042.71|2041.21|2042.58|2041.08|0
1646879090000|2022-03-10 02:24:50|2042.69|2041.19|2042.81|2041.31|2042.94|2041.44|2042.69|2041.19|0
1646879100000|2022-03-10 02:25:00|2042.77|2041.27|2042.81|2041.31|2042.81|2041.31|2042.47|2040.97|0
1646879110000|2022-03-10 02:25:10|2042.8|2041.3|2042.57|2041.07|2042.8|2041.3|2042.57|2041.07|0
1646879120000|2022-03-10 02:25:20|2042.53|2041.03|2042.8|2041.3|2042.94|2041.44|2042.47|2040.97|0
1646879130000|2022-03-10 02:25:30|2042.81|2041.31|2042.81|2041.31|2042.81|2041.31|2042.81|2041.31|0
1646879140000|2022-03-10 02:25:40|2042.8|2041.3|2042.81|2041.31|2042.81|2041.31|2042.7|2041.2|0
1646879150000|2022-03-10 02:25:50|2043.27|2041.77|2042.81|2041.31|2043.27|2041.77|2042.81|2041.31|0
1646879170000|2022-03-10 02:26:10|2042.94|2041.44|2042.94|2041.44|2042.94|2041.44|2042.94|2041.44|0
1646879260000|2022-03-10 02:27:40|2042.98|2041.48|2043.17|2041.67|2043.17|2041.67|2042.98|2041.48|0
1646879270000|2022-03-10 02:27:50|2043.21|2041.71|2043.28|2041.78|2043.28|2041.78|2043.21|2041.71|0
1646879280000|2022-03-10 02:28:00|2043.32|2041.82|2043.28|2041.78|2043.41|2041.91|2043.28|2041.78|0
1646879290000|2022-03-10 02:28:10|2043.17|2041.67|2043.17|2041.67|2043.28|2041.78|2043.17|2041.67|0
1646879300000|2022-03-10 02:28:20|2043.21|2041.71|2043.17|2041.67|2043.27|2041.77|2043.17|2041.67|0
1646879320000|2022-03-10 02:28:40|2043.13|2041.63|2043.04|2041.54|2043.13|2041.63|2043.04|2041.54|0
1646879330000|2022-03-10 02:28:50|2043.08|2041.58|2043.17|2041.67|2043.27|2041.77|2043.08|2041.58|0
1646879340000|2022-03-10 02:29:00|2043.21|2041.71|2043.41|2041.91|2043.41|2041.91|2043.21|2041.71|0
1646879350000|2022-03-10 02:29:10|2043.27|2041.77|2043.27|2041.77|2043.27|2041.77|2043.17|2041.67|0
1646879360000|2022-03-10 02:29:20|2043.31|2041.81|2043.41|2041.91|2043.41|2041.91|2043.31|2041.81|0
1646879370000|2022-03-10 02:29:30|2043.4|2041.9|2043.08|2041.58|2043.4|2041.9|2043.04|2041.54|0
1646879380000|2022-03-10 02:29:40|2043.17|2041.67|2043.5|2042|2043.64|2042.14|2043.17|2041.67|0
1646879390000|2022-03-10 02:29:50|2043.51|2042.01|2043.64|2042.14|2043.64|2042.14|2043.51|2042.01|0
1646879400000|2022-03-10 02:30:00|2043.51|2042.01|2043.04|2041.54|2043.51|2042.01|2042.94|2041.44|0
1646879410000|2022-03-10 02:30:10|2043|2041.5|2042.81|2041.31|2043|2041.5|2042.81|2041.31|0
1646879420000|2022-03-10 02:30:20|2042.85|2041.35|2043.27|2041.77|2043.27|2041.77|2042.85|2041.35|0
1646879430000|2022-03-10 02:30:30|2043.31|2041.81|2043.27|2041.77|2043.41|2041.91|2043.27|2041.77|0
1646879440000|2022-03-10 02:30:40|2043.23|2041.73|2043.27|2041.77|2043.4|2041.9|2043.17|2041.67|0
1646879450000|2022-03-10 02:30:50|2043.31|2041.81|2043.31|2041.81|2043.4|2041.9|2043.27|2041.77|0
1646879460000|2022-03-10 02:31:00|2043.4|2041.9|2043.5|2042|2043.51|2042.01|2043.4|2041.9|0
1646879470000|2022-03-10 02:31:10|2043.27|2041.77|2043.27|2041.77|2043.27|2041.77|2043.04|2041.54|0
1646879480000|2022-03-10 02:31:20|2043.23|2041.73|2043.27|2041.77|2043.27|2041.77|2043.04|2041.54|0
1646879490000|2022-03-10 02:31:30|2043.19|2041.69|2043.04|2041.54|2043.19|2041.69|2043.04|2041.54|0
1646879540000|2022-03-10 02:32:20|2043.08|2041.58|2043.04|2041.54|2043.17|2041.67|2043.04|2041.54|0
1646879550000|2022-03-10 02:32:30|2043.08|2041.58|2043.04|2041.54|2043.17|2041.67|2043.04|2041.54|0
1646879570000|2022-03-10 02:32:50|2043.08|2041.58|2043.51|2042.01|2043.51|2042.01|2043.08|2041.58|0
1646879580000|2022-03-10 02:33:00|2043.54|2042.04|2043.64|2042.14|2043.64|2042.14|2043.54|2042.04|0
1646879590000|2022-03-10 02:33:10|2043.41|2041.91|2043.27|2041.77|2043.41|2041.91|2043.27|2041.77|0
1646879630000|2022-03-10 02:33:50|2043.28|2041.78|2043.51|2042.01|2043.64|2042.14|2043.28|2041.78|0
1646879650000|2022-03-10 02:34:10|2043.64|2042.14|2043.51|2042.01|2043.64|2042.14|2043.51|2042.01|0
1646879660000|2022-03-10 02:34:20|2043.47|2041.97|2043.28|2041.78|2043.47|2041.97|2043.28|2041.78|0
1646879670000|2022-03-10 02:34:30|2043.24|2041.74|2042.81|2041.31|2043.24|2041.74|2042.81|2041.31|0
1646879680000|2022-03-10 02:34:40|2042.77|2041.27|2042.57|2041.07|2042.77|2041.27|2042.57|2041.07|0
1646879690000|2022-03-10 02:34:50|2042.58|2041.08|2042.58|2041.08|2042.71|2041.21|2042.58|2041.08|0
1646879710000|2022-03-10 02:35:10|2042.57|2041.07|2042.58|2041.08|2042.58|2041.08|2042.48|2040.98|0
1646879720000|2022-03-10 02:35:20|2042.57|2041.07|2042.58|2041.08|2042.71|2041.21|2042.57|2041.07|0
1646879730000|2022-03-10 02:35:30|2042.57|2041.07|2042.81|2041.31|2042.81|2041.31|2042.57|2041.07|0
1646879740000|2022-03-10 02:35:40|2042.85|2041.35|2043.28|2041.78|2043.28|2041.78|2042.85|2041.35|0
1646879750000|2022-03-10 02:35:50|2043.04|2041.54|2043.04|2041.54|2043.04|2041.54|2043.04|2041.54|0
1646879760000|2022-03-10 02:36:00|2043|2041.5|2042.81|2041.31|2043|2041.5|2042.71|2041.21|0
1646879790000|2022-03-10 02:36:30|2042.57|2041.07|2042.57|2041.07|2042.57|2041.07|2042.57|2041.07|0
1646879810000|2022-03-10 02:36:50|2042.71|2041.21|2042.71|2041.21|2042.71|2041.21|2042.58|2041.08|0
1646879820000|2022-03-10 02:37:00|2042.82|2041.32|2043.28|2041.78|2043.28|2041.78|2042.82|2041.32|0
1646879830000|2022-03-10 02:37:10|2043.27|2041.77|2043.04|2041.54|2043.28|2041.78|2043.04|2041.54|0
1646879860000|2022-03-10 02:37:40|2043|2041.5|2042.94|2041.44|2043|2041.5|2042.81|2041.31|0
1646879870000|2022-03-10 02:37:50|2043.04|2041.54|2043.28|2041.78|2043.41|2041.91|2043.04|2041.54|0
1646879880000|2022-03-10 02:38:00|2043.24|2041.74|2043.51|2042.01|2043.51|2042.01|2043.18|2041.68|0
1646879890000|2022-03-10 02:38:10|2043.47|2041.97|2043.41|2041.91|2043.47|2041.97|2043.28|2041.78|0
1646879900000|2022-03-10 02:38:20|2043.37|2041.87|2043.28|2041.78|2043.37|2041.87|2043.28|2041.78|0
1646879910000|2022-03-10 02:38:30|2043.24|2041.74|2043.28|2041.78|2043.28|2041.78|2043.18|2041.68|0
1646879920000|2022-03-10 02:38:40|2043.32|2041.82|2043.64|2042.14|2043.64|2042.14|2043.32|2041.82|0
1646879930000|2022-03-10 02:38:50|2043.68|2042.18|2043.51|2042.01|2043.75|2042.25|2043.51|2042.01|0
1646879940000|2022-03-10 02:39:00|2043.47|2041.97|2043.41|2041.91|2043.47|2041.97|2043.41|2041.91|0
1646879970000|2022-03-10 02:39:30|2043.45|2041.95|2043.65|2042.15|2043.65|2042.15|2043.45|2041.95|0
1646879980000|2022-03-10 02:39:40|2043.88|2042.38|2043.75|2042.25|2043.88|2042.38|2043.75|2042.25|0
1646879990000|2022-03-10 02:39:50|2043.65|2042.15|2043.61|2042.11|2043.65|2042.15|2043.51|2042.01|0
1646880000000|2022-03-10 02:40:00|2043.51|2042.01|2043.75|2042.25|2043.75|2042.25|2043.51|2042.01|0
1646880010000|2022-03-10 02:40:10|2043.71|2042.21|2043.41|2041.91|2043.75|2042.25|2043.41|2041.91|0
1646880020000|2022-03-10 02:40:20|2043.37|2041.87|2043.28|2041.78|2043.37|2041.87|2043.18|2041.68|0
1646880030000|2022-03-10 02:40:30|2043.24|2041.74|2043.04|2041.54|2043.24|2041.74|2043.04|2041.54|0
1646880040000|2022-03-10 02:40:40|2043.08|2041.58|2043.28|2041.78|2043.28|2041.78|2043.08|2041.58|0
1646880050000|2022-03-10 02:40:50|2043.18|2041.68|2043.51|2042.01|2043.51|2042.01|2043.18|2041.68|0
1646880060000|2022-03-10 02:41:00|2043.55|2042.05|2043.51|2042.01|2043.64|2042.14|2043.51|2042.01|0
1646880070000|2022-03-10 02:41:10|2043.55|2042.05|2043.64|2042.14|2043.64|2042.14|2043.55|2042.05|0
1646880080000|2022-03-10 02:41:20|2043.68|2042.18|2043.41|2041.91|2043.75|2042.25|2043.41|2041.91|0
1646880090000|2022-03-10 02:41:30|2043.37|2041.87|2043.04|2041.54|2043.37|2041.87|2043.04|2041.54|0
1646880100000|2022-03-10 02:41:40|2043.17|2041.67|2043.04|2041.54|2043.18|2041.68|2042.94|2041.44|0
1646880110000|2022-03-10 02:41:50|2043.18|2041.68|2043.18|2041.68|2043.18|2041.68|2043.18|2041.68|0
1646880120000|2022-03-10 02:42:00|2043.14|2041.64|2042.81|2041.31|2043.14|2041.64|2042.81|2041.31|0
1646880130000|2022-03-10 02:42:10|2042.71|2041.21|2042.81|2041.31|2042.81|2041.31|2042.71|2041.21|0
1646880160000|2022-03-10 02:42:40|2042.77|2041.27|2042.24|2040.74|2042.77|2041.27|2042.24|2040.74|0
1646880170000|2022-03-10 02:42:50|2042.1|2040.6|2042.34|2040.84|2042.34|2040.84|2042.1|2040.6|0
1646880190000|2022-03-10 02:43:10|2042.47|2040.97|2042.57|2041.07|2042.71|2041.21|2042.47|2040.97|0
1646880200000|2022-03-10 02:43:20|2042.47|2040.97|2042.57|2041.07|2042.7|2041.2|2042.47|2040.97|0
1646880210000|2022-03-10 02:43:30|2042.7|2041.2|2042.57|2041.07|2042.7|2041.2|2042.57|2041.07|0
1646880220000|2022-03-10 02:43:40|2042.61|2041.11|2042.34|2040.84|2042.7|2041.2|2042.34|2040.84|0
1646880250000|2022-03-10 02:44:10|2042.35|2040.85|2042.81|2041.31|2042.81|2041.31|2042.35|2040.85|0
1646880260000|2022-03-10 02:44:20|2042.85|2041.35|2042.81|2041.31|2043.04|2041.54|2042.81|2041.31|0
1646880270000|2022-03-10 02:44:30|2042.73|2041.23|2042.58|2041.08|2042.73|2041.23|2042.57|2041.07|0
1646880280000|2022-03-10 02:44:40|2042.57|2041.07|2042.58|2041.08|2042.71|2041.21|2042.57|2041.07|0
1646880290000|2022-03-10 02:44:50|2042.57|2041.07|2043.04|2041.54|2043.04|2041.54|2042.57|2041.07|0
1646880300000|2022-03-10 02:45:00|2043.17|2041.67|2042.81|2041.31|2043.18|2041.68|2042.81|2041.31|0
1646880320000|2022-03-10 02:45:20|2042.71|2041.21|2042.81|2041.31|2042.81|2041.31|2042.71|2041.21|0
1646880330000|2022-03-10 02:45:30|2042.77|2041.27|2042.81|2041.31|2042.81|2041.31|2042.57|2041.07|0
1646880340000|2022-03-10 02:45:40|2042.94|2041.44|2042.81|2041.31|2042.94|2041.44|2042.81|2041.31|0
1646880370000|2022-03-10 02:46:10|2042.8|2041.3|2042.1|2040.6|2042.8|2041.3|2042.1|2040.6|0
1646880380000|2022-03-10 02:46:20|2042.14|2040.64|2042.1|2040.6|2042.24|2040.74|2042.1|2040.6|0
1646880390000|2022-03-10 02:46:30|2042.14|2040.64|2042.34|2040.84|2042.34|2040.84|2042|2040.5|0
1646880400000|2022-03-10 02:46:40|2042.47|2040.97|2042.47|2040.97|2042.47|2040.97|2042.47|2040.97|0
1646880520000|2022-03-10 02:48:40|2042.31|2040.81|2041.87|2040.37|2042.31|2040.81|2041.87|2040.37|0
1646880530000|2022-03-10 02:48:50|2042.1|2040.6|2042.1|2040.6|2042.23|2040.73|2042.1|2040.6|0
1646880540000|2022-03-10 02:49:00|2042.14|2040.64|2042.1|2040.6|2042.23|2040.73|2042.1|2040.6|0
1646880560000|2022-03-10 02:49:20|2042.14|2040.64|2042.34|2040.84|2042.34|2040.84|2042.14|2040.64|0
1646880570000|2022-03-10 02:49:30|2042.3|2040.8|2041.87|2040.37|2042.3|2040.8|2041.87|2040.37|0
1646880580000|2022-03-10 02:49:40|2041.86|2040.36|2041.63|2040.13|2041.86|2040.36|2041.63|2040.13|0
1646880600000|2022-03-10 02:50:00|2041.67|2040.17|2042|2040.5|2042|2040.5|2041.63|2040.13|0
1646880620000|2022-03-10 02:50:20|2041.99|2040.49|2041.99|2040.49|2041.99|2040.49|2041.99|2040.49|0
1646880630000|2022-03-10 02:50:30|2042|2040.5|2042.33|2040.83|2042.33|2040.83|2042|2040.5|0
1646880670000|2022-03-10 02:51:10|2042.37|2040.87|2042.57|2041.07|2042.8|2041.3|2042.37|2040.87|0
1646880680000|2022-03-10 02:51:20|2042.7|2041.2|2042.8|2041.3|2042.8|2041.3|2042.7|2041.2|0
1646880690000|2022-03-10 02:51:30|2042.84|2041.34|2042.8|2041.3|2042.93|2041.43|2042.57|2041.07|0
1646880710000|2022-03-10 02:51:50|2042.72|2041.22|2042.46|2040.96|2042.72|2041.22|2042.46|2040.96|0
1646880720000|2022-03-10 02:52:00|2042.5|2041|2042.56|2041.06|2042.56|2041.06|2042.5|2041|0
1646880730000|2022-03-10 02:52:10|2042.57|2041.07|2042.8|2041.3|2042.8|2041.3|2042.57|2041.07|0
1646880750000|2022-03-10 02:52:30|2042.93|2041.43|2042.93|2041.43|2043.03|2041.53|2042.8|2041.3|0
1646880760000|2022-03-10 02:52:40|2042.89|2041.39|2042.57|2041.07|2042.89|2041.39|2042.46|2040.96|0
1646880770000|2022-03-10 02:52:50|2042.6|2041.1|2042.8|2041.3|2042.8|2041.3|2042.6|2041.1|0
1646880780000|2022-03-10 02:53:00|2042.7|2041.2|2042.56|2041.06|2042.7|2041.2|2042.56|2041.06|0
1646880790000|2022-03-10 02:53:10|2042.7|2041.2|2042.8|2041.3|2042.8|2041.3|2042.56|2041.06|0
1646880810000|2022-03-10 02:53:30|2042.93|2041.43|2043.16|2041.66|2043.16|2041.66|2042.93|2041.43|0
1646880820000|2022-03-10 02:53:40|2043.2|2041.7|2043.26|2041.76|2043.26|2041.76|2043.2|2041.7|0
1646880830000|2022-03-10 02:53:50|2043.03|2041.53|2043.03|2041.53|2043.16|2041.66|2043.03|2041.53|0
1646880840000|2022-03-10 02:54:00|2043.16|2041.66|2043.03|2041.53|2043.16|2041.66|2043.03|2041.53|0
1646880850000|2022-03-10 02:54:10|2043.07|2041.57|2043.26|2041.76|2043.27|2041.77|2043.07|2041.57|0
1646880860000|2022-03-10 02:54:20|2043.27|2041.77|2043.27|2041.77|2043.27|2041.77|2043.26|2041.76|0
1646880870000|2022-03-10 02:54:30|2043.3|2041.8|2043.27|2041.77|2043.63|2042.13|2043.27|2041.77|0
1646880880000|2022-03-10 02:54:40|2043.26|2041.76|2043.26|2041.76|2043.27|2041.77|2043.26|2041.76|0
1646880890000|2022-03-10 02:54:50|2043.27|2041.77|2043.27|2041.77|2043.27|2041.77|2043.27|2041.77|0
1646880900000|2022-03-10 02:55:00|2043.34|2041.84|2043.5|2042|2043.5|2042|2043.34|2041.84|0
1646880930000|2022-03-10 02:55:30|2043.4|2041.9|2043.27|2041.77|2043.4|2041.9|2043.27|2041.77|0
1646880960000|2022-03-10 02:56:00|2043.51|2042.01|2043.27|2041.77|2043.51|2042.01|2043.27|2041.77|0
1646880980000|2022-03-10 02:56:20|2043.2|2041.7|2042.94|2041.44|2043.2|2041.7|2042.94|2041.44|0
1646881010000|2022-03-10 02:56:50|2043.02|2041.52|2043.17|2041.67|2043.17|2041.67|2043.02|2041.52|0
1646881020000|2022-03-10 02:57:00|2042.7|2041.2|2042.57|2041.07|2042.7|2041.2|2042.57|2041.07|0
1646881030000|2022-03-10 02:57:10|2042.53|2041.03|2042|2040.5|2042.53|2041.03|2042|2040.5|0
1646881040000|2022-03-10 02:57:20|2042.1|2040.6|2042.34|2040.84|2042.34|2040.84|2042.1|2040.6|0
1646881050000|2022-03-10 02:57:30|2042.33|2040.83|2042.1|2040.6|2042.47|2040.97|2042.1|2040.6|0
1646881080000|2022-03-10 02:58:00|2042.06|2040.56|2042.1|2040.6|2042.1|2040.6|2042|2040.5|0
1646881100000|2022-03-10 02:58:20|2042|2040.5|2042.1|2040.6|2042.1|2040.6|2041.86|2040.36|0
1646881120000|2022-03-10 02:58:40|2042.18|2040.68|2042.33|2040.83|2042.33|2040.83|2042.18|2040.68|0
1646881130000|2022-03-10 02:58:50|2042.37|2040.87|2042.33|2040.83|2042.47|2040.97|2042.33|2040.83|0
1646881140000|2022-03-10 02:59:00|2042.37|2040.87|2042.57|2041.07|2042.57|2041.07|2042.37|2040.87|0
1646881150000|2022-03-10 02:59:10|2042.7|2041.2|2042.8|2041.3|2042.8|2041.3|2042.7|2041.2|0
1646881170000|2022-03-10 02:59:30|2042.76|2041.26|2042.7|2041.2|2042.76|2041.26|2042.7|2041.2|0
1646881190000|2022-03-10 02:59:50|2042.78|2041.28|2042.34|2040.84|2042.93|2041.43|2042.33|2040.83|0
1646881200000|2022-03-10 03:00:00|2042.38|2040.88|2042.8|2041.3|2042.8|2041.3|2042.38|2040.88|0
1646881210000|2022-03-10 03:00:10|2042.84|2041.34|2042.7|2041.2|2042.94|2041.44|2042.7|2041.2|0
1646881220000|2022-03-10 03:00:20|2042.78|2041.28|2042.57|2041.07|2042.93|2041.43|2042.57|2041.07|0
1646881230000|2022-03-10 03:00:30|2042.49|2040.99|2042.34|2040.84|2042.49|2040.99|2042.34|2040.84|0
1646881240000|2022-03-10 03:00:40|2042.33|2040.83|2042.23|2040.73|2042.33|2040.83|2042.23|2040.73|0
1646881250000|2022-03-10 03:00:50|2042.19|2040.69|2041.86|2040.36|2042.19|2040.69|2041.86|2040.36|0
1646881260000|2022-03-10 03:01:00|2041.99|2040.49|2042.1|2040.6|2042.23|2040.73|2041.86|2040.36|0
1646881270000|2022-03-10 03:01:10|2042.06|2040.56|2041.86|2040.36|2042.09|2040.59|2041.76|2040.26|0
1646881280000|2022-03-10 03:01:20|2041.9|2040.4|2042.1|2040.6|2042.1|2040.6|2041.9|2040.4|0
1646881290000|2022-03-10 03:01:30|2042.09|2040.59|2042.09|2040.59|2042.23|2040.73|2042.09|2040.59|0
1646881300000|2022-03-10 03:01:40|2042.23|2040.73|2042.09|2040.59|2042.23|2040.73|2042.09|2040.59|0
1646881310000|2022-03-10 03:01:50|2042.1|2040.6|2042.1|2040.6|2042.1|2040.6|2042.1|2040.6|0
1646881320000|2022-03-10 03:02:00|2042.25|2040.75|2042.69|2041.19|2042.69|2041.19|2042.25|2040.75|0
1646881330000|2022-03-10 03:02:10|2042.77|2041.27|2042.8|2041.3|2042.93|2041.43|2042.77|2041.27|0
1646881340000|2022-03-10 03:02:20|2042.79|2041.29|2042.79|2041.29|2042.79|2041.29|2042.79|2041.29|0
1646881360000|2022-03-10 03:02:40|2042.33|2040.83|2042.09|2040.59|2042.33|2040.83|2042.09|2040.59|0
1646881370000|2022-03-10 03:02:50|2042.13|2040.63|2042.09|2040.59|2042.22|2040.72|2042.09|2040.59|0
1646881400000|2022-03-10 03:03:20|2042.1|2040.6|2042.23|2040.73|2042.23|2040.73|2042.09|2040.59|0
1646881410000|2022-03-10 03:03:30|2042.19|2040.69|2042.09|2040.59|2042.19|2040.69|2042.09|2040.59|0
1646881420000|2022-03-10 03:03:40|2042.1|2040.6|2042.1|2040.6|2042.1|2040.6|2042.1|2040.6|0
1646881430000|2022-03-10 03:03:50|2042.09|2040.59|2042.09|2040.59|2042.1|2040.6|2042.09|2040.59|0
1646881440000|2022-03-10 03:04:00|2042.1|2040.6|2042.33|2040.83|2042.46|2040.96|2042.1|2040.6|0
1646881450000|2022-03-10 03:04:10|2042.46|2040.96|2042.46|2040.96|2042.56|2041.06|2042.46|2040.96|0
1646881460000|2022-03-10 03:04:20|2042.5|2041|2042.57|2041.07|2042.8|2041.3|2042.33|2040.83|0
1646881470000|2022-03-10 03:04:30|2042.56|2041.06|2042.7|2041.2|2042.7|2041.2|2042.56|2041.06|0
1646881480000|2022-03-10 03:04:40|2042.74|2041.24|2042.7|2041.2|2042.8|2041.3|2042.7|2041.2|0
1646881490000|2022-03-10 03:04:50|2042.69|2041.19|2042.69|2041.19|2042.69|2041.19|2042.69|2041.19|0
1646881500000|2022-03-10 03:05:00|2042.5|2041|2042.23|2040.73|2042.5|2041|2042.09|2040.59|0
1646881510000|2022-03-10 03:05:10|2042.3|2040.8|2042.23|2040.73|2042.46|2040.96|2042.23|2040.73|0
1646881550000|2022-03-10 03:05:50|2042.3|2040.8|2042.23|2040.73|2042.46|2040.96|2042.1|2040.6|0
1646881560000|2022-03-10 03:06:00|2042.31|2040.81|2042.8|2041.3|2042.93|2041.43|2042.31|2040.81|0
1646881580000|2022-03-10 03:06:20|2042.7|2041.2|2042.56|2041.06|2042.93|2041.43|2042.56|2041.06|0
1646881620000|2022-03-10 03:07:00|2042.6|2041.1|2042.33|2040.83|2042.93|2041.43|2042.33|2040.83|0
1646881640000|2022-03-10 03:07:20|2042.37|2040.87|2042.56|2041.06|2042.56|2041.06|2042.33|2040.83|0
1646881650000|2022-03-10 03:07:30|2042.52|2041.02|2042.46|2040.96|2042.52|2041.02|2042.33|2040.83|0
1646881660000|2022-03-10 03:07:40|2042.42|2040.92|2042.33|2040.83|2042.42|2040.92|2042.33|2040.83|0
1646881670000|2022-03-10 03:07:50|2042.37|2040.87|2042.56|2041.06|2042.56|2041.06|2042.37|2040.87|0
1646881690000|2022-03-10 03:08:10|2042.6|2041.1|2042.79|2041.29|2042.79|2041.29|2042.6|2041.1|0
1646881700000|2022-03-10 03:08:20|2042.8|2041.3|2042.56|2041.06|2042.8|2041.3|2042.56|2041.06|0
1646881720000|2022-03-10 03:08:40|2042.52|2041.02|2042.33|2040.83|2042.52|2041.02|2042.33|2040.83|0
1646881730000|2022-03-10 03:08:50|2042.37|2040.87|2042.33|2040.83|2042.46|2040.96|2042.33|2040.83|0
1646881740000|2022-03-10 03:09:00|2042.46|2040.96|2042.46|2040.96|2042.46|2040.96|2042.46|2040.96|0
1646881750000|2022-03-10 03:09:10|2042.56|2041.06|2042.56|2041.06|2042.56|2041.06|2042.56|2041.06|0
1646881760000|2022-03-10 03:09:20|2042.6|2041.1|2042.33|2040.83|2042.69|2041.19|2042.33|2040.83|0
1646881770000|2022-03-10 03:09:30|2042.32|2040.82|2042.33|2040.83|2042.46|2040.96|2042.32|2040.82|0
1646881790000|2022-03-10 03:09:50|2042.32|2040.82|2042.09|2040.59|2042.33|2040.83|2042.09|2040.59|0
1646881800000|2022-03-10 03:10:00|2042.13|2040.63|2042.32|2040.82|2042.32|2040.82|2042.09|2040.59|0
1646881820000|2022-03-10 03:10:20|2042.24|2040.74|2042.09|2040.59|2042.24|2040.74|2042.09|2040.59|0
1646881830000|2022-03-10 03:10:30|2042.13|2040.63|2042.09|2040.59|2042.45|2040.95|2042.09|2040.59|0
1646881840000|2022-03-10 03:10:40|2042.13|2040.63|2042.22|2040.72|2042.22|2040.72|2042.13|2040.63|0
1646881850000|2022-03-10 03:10:50|2042.23|2040.73|2043.03|2041.53|2043.03|2041.53|2042.23|2040.73|0
1646881860000|2022-03-10 03:11:00|2042.99|2041.49|2043.03|2041.53|2043.03|2041.53|2042.79|2041.29|0
1646881870000|2022-03-10 03:11:10|2043.07|2041.57|2043.03|2041.53|2043.16|2041.66|2043.03|2041.53|0
1646881880000|2022-03-10 03:11:20|2042.99|2041.49|2042.79|2041.29|2043.03|2041.53|2042.79|2041.29|0
1646881890000|2022-03-10 03:11:30|2042.93|2041.43|2042.79|2041.29|2042.93|2041.43|2042.79|2041.29|0
1646881910000|2022-03-10 03:11:50|2042.83|2041.33|2042.33|2040.83|2042.93|2041.43|2042.33|2040.83|0
1646881920000|2022-03-10 03:12:00|2042.36|2040.86|2042.79|2041.29|2042.79|2041.29|2042.36|2040.86|0
1646881930000|2022-03-10 03:12:10|2042.93|2041.43|2042.56|2041.06|2042.93|2041.43|2042.56|2041.06|0
1646881940000|2022-03-10 03:12:20|2042.52|2041.02|2042.33|2040.83|2042.52|2041.02|2042.09|2040.59|0
1646881950000|2022-03-10 03:12:30|2042.32|2040.82|2042.32|2040.82|2042.46|2040.96|2042.32|2040.82|0
1646881960000|2022-03-10 03:12:40|2042.36|2040.86|2042.46|2040.96|2042.46|2040.96|2042.36|2040.86|0
1646881970000|2022-03-10 03:12:50|2042.45|2040.95|2042.32|2040.82|2042.45|2040.95|2042.32|2040.82|0
1646881980000|2022-03-10 03:13:00|2042.28|2040.78|2041.86|2040.36|2042.46|2040.96|2041.86|2040.36|0
1646881990000|2022-03-10 03:13:10|2041.9|2040.4|2041.12|2039.62|2041.99|2040.49|2041.12|2039.62|0
1646882000000|2022-03-10 03:13:20|2041.06|2039.56|2041.16|2039.66|2041.29|2039.79|2041.06|2039.56|0
1646882010000|2022-03-10 03:13:30|2041.24|2039.74|2041.62|2040.12|2041.75|2040.25|2041.24|2039.74|0
1646882020000|2022-03-10 03:13:40|2041.76|2040.26|2041.76|2040.26|2041.76|2040.26|2041.76|2040.26|0
1646882030000|2022-03-10 03:13:50|2041.72|2040.22|2041.63|2040.13|2041.72|2040.22|2041.52|2040.02|0
1646882040000|2022-03-10 03:14:00|2041.67|2040.17|2041.63|2040.13|2041.76|2040.26|2041.63|2040.13|0
1646882050000|2022-03-10 03:14:10|2041.76|2040.26|2041.76|2040.26|2041.99|2040.49|2041.76|2040.26|0
1646882080000|2022-03-10 03:14:40|2041.63|2040.13|2041.63|2040.13|2041.76|2040.26|2041.53|2040.03|0
1646882090000|2022-03-10 03:14:50|2041.67|2040.17|2041.99|2040.49|2041.99|2040.49|2041.67|2040.17|0
1646882100000|2022-03-10 03:15:00|2042.03|2040.53|2042.09|2040.59|2042.09|2040.59|2042.03|2040.53|0
1646882120000|2022-03-10 03:15:20|2042.06|2040.56|2042.1|2040.6|2042.33|2040.83|2041.86|2040.36|0
1646882130000|2022-03-10 03:15:30|2042.14|2040.64|2042.7|2041.2|2042.7|2041.2|2042.14|2040.64|0
1646882140000|2022-03-10 03:15:40|2042.69|2041.19|2042.56|2041.06|2042.7|2041.2|2042.46|2040.96|0
1646882150000|2022-03-10 03:15:50|2042.57|2041.07|2042.57|2041.07|2042.57|2041.07|2042.56|2041.06|0
1646882160000|2022-03-10 03:16:00|2042.6|2041.1|2042.57|2041.07|2042.93|2041.43|2042.57|2041.07|0
1646882170000|2022-03-10 03:16:10|2042.56|2041.06|2042.1|2040.6|2042.57|2041.07|2042.1|2040.6|0
1646882190000|2022-03-10 03:16:30|2042.13|2040.63|2042.1|2040.6|2042.23|2040.73|2042.1|2040.6|0
1646882200000|2022-03-10 03:16:40|2042.09|2040.59|2042.09|2040.59|2042.1|2040.6|2042.09|2040.59|0
1646882210000|2022-03-10 03:16:50|2042.05|2040.55|2041.99|2040.49|2042.05|2040.55|2041.99|2040.49|0
1646882230000|2022-03-10 03:17:10|2042.22|2040.72|2041.63|2040.13|2042.22|2040.72|2041.62|2040.12|0
1646882240000|2022-03-10 03:17:20|2041.76|2040.26|2041.63|2040.13|2041.76|2040.26|2041.63|2040.13|0
1646882250000|2022-03-10 03:17:30|2041.76|2040.26|2041.63|2040.13|2041.76|2040.26|2041.63|2040.13|0
1646882260000|2022-03-10 03:17:40|2041.67|2040.17|2041.76|2040.26|2041.76|2040.26|2041.67|2040.17|0
1646882270000|2022-03-10 03:17:50|2041.84|2040.34|2041.63|2040.13|2041.99|2040.49|2041.63|2040.13|0
1646882280000|2022-03-10 03:18:00|2041.67|2040.17|2041.76|2040.26|2041.76|2040.26|2041.67|2040.17|0
1646882290000|2022-03-10 03:18:10|2041.69|2040.19|2041.4|2039.9|2041.69|2040.19|2041.4|2039.9|0
1646882300000|2022-03-10 03:18:20|2041.44|2039.94|2041.76|2040.26|2041.76|2040.26|2041.44|2039.94|0
1646882310000|2022-03-10 03:18:30|2041.86|2040.36|2041.86|2040.36|2041.86|2040.36|2041.86|2040.36|0
1646882320000|2022-03-10 03:18:40|2041.9|2040.4|2041.63|2040.13|2042|2040.5|2041.63|2040.13|0
1646882330000|2022-03-10 03:18:50|2041.67|2040.17|2041.63|2040.13|2041.77|2040.27|2041.63|2040.13|0
1646882340000|2022-03-10 03:19:00|2041.67|2040.17|2041.63|2040.13|2041.77|2040.27|2041.63|2040.13|0
1646882350000|2022-03-10 03:19:10|2041.67|2040.17|2041.87|2040.37|2041.87|2040.37|2041.67|2040.17|0
1646882360000|2022-03-10 03:19:20|2041.9|2040.4|2041.63|2040.13|2042|2040.5|2041.63|2040.13|0
1646882370000|2022-03-10 03:19:30|2041.59|2040.09|2041.63|2040.13|2041.63|2040.13|2041.53|2040.03|0
1646882380000|2022-03-10 03:19:40|2041.64|2040.14|2041.64|2040.14|2041.87|2040.37|2041.64|2040.14|0
1646882390000|2022-03-10 03:19:50|2041.63|2040.13|2041.63|2040.13|2041.63|2040.13|2041.63|2040.13|0
1646882400000|2022-03-10 03:20:00|2041.64|2040.14|2041.87|2040.37|2042.1|2040.6|2041.64|2040.14|0
1646882410000|2022-03-10 03:20:10|2041.91|2040.41|2042.1|2040.6|2042.1|2040.6|2041.87|2040.37|0
1646882420000|2022-03-10 03:20:20|2042.14|2040.64|2042.33|2040.83|2042.34|2040.84|2042.14|2040.64|0
1646882430000|2022-03-10 03:20:30|2042.34|2040.84|2042.1|2040.6|2042.47|2040.97|2042.1|2040.6|0
1646882450000|2022-03-10 03:20:50|2042.11|2040.61|2042.47|2040.97|2042.47|2040.97|2042.11|2040.61|0
1646882460000|2022-03-10 03:21:00|2042.51|2041.01|2042.1|2040.6|2042.57|2041.07|2042.1|2040.6|0
1646882470000|2022-03-10 03:21:10|2042.06|2040.56|2041.87|2040.37|2042.06|2040.56|2041.76|2040.26|0
1646882490000|2022-03-10 03:21:30|2041.83|2040.33|2041.63|2040.13|2041.83|2040.33|2041.63|2040.13|0
1646882510000|2022-03-10 03:21:50|2041.76|2040.26|2041.63|2040.13|2041.77|2040.27|2041.63|2040.13|0
1646882530000|2022-03-10 03:22:10|2041.67|2040.17|2042.1|2040.6|2042.1|2040.6|2041.67|2040.17|0
1646882540000|2022-03-10 03:22:20|2042.13|2040.63|2042.1|2040.6|2042.33|2040.83|2041.86|2040.36|0
1646882550000|2022-03-10 03:22:30|2042.06|2040.56|2042.1|2040.6|2042.1|2040.6|2042|2040.5|0
1646882560000|2022-03-10 03:22:40|2042.06|2040.56|2042|2040.5|2042.1|2040.6|2042|2040.5|0
1646882570000|2022-03-10 03:22:50|2042.08|2040.58|2042.1|2040.6|2042.23|2040.73|2042.08|2040.58|0
1646882580000|2022-03-10 03:23:00|2042.06|2040.56|2041.63|2040.13|2042.06|2040.56|2041.63|2040.13|0
1646882590000|2022-03-10 03:23:10|2041.6|2040.1|2041.4|2039.9|2041.6|2040.1|2041.4|2039.9|0
1646882600000|2022-03-10 03:23:20|2041.54|2040.04|2041.4|2039.9|2041.54|2040.04|2041.4|2039.9|0
1646882610000|2022-03-10 03:23:30|2041.44|2039.94|2041.54|2040.04|2041.54|2040.04|2041.4|2039.9|0
1646882620000|2022-03-10 03:23:40|2041.58|2040.08|2041.77|2040.27|2041.77|2040.27|2041.58|2040.08|0
1646882640000|2022-03-10 03:24:00|2041.81|2040.31|2042.11|2040.61|2042.11|2040.61|2041.81|2040.31|0
1646882650000|2022-03-10 03:24:10|2042.07|2040.57|2042.01|2040.51|2042.07|2040.57|2042.01|2040.51|0
1646882660000|2022-03-10 03:24:20|2042|2040.5|2042|2040.5|2042|2040.5|2042|2040.5|0
1646882670000|2022-03-10 03:24:30|2041.89|2040.39|2041.64|2040.14|2041.89|2040.39|2041.54|2040.04|0
1646882680000|2022-03-10 03:24:40|2041.68|2040.18|2042|2040.5|2042.01|2040.51|2041.68|2040.18|0
1646882700000|2022-03-10 03:25:00|2042.01|2040.51|2042|2040.5|2042.01|2040.51|2042|2040.5|0
1646882710000|2022-03-10 03:25:10|2042.01|2040.51|2042|2040.5|2042.01|2040.51|2042|2040.5|0
1646882730000|2022-03-10 03:25:30|2042.01|2040.51|2042|2040.5|2042.01|2040.51|2042|2040.5|0
1646882740000|2022-03-10 03:25:40|2042.01|2040.51|2042.01|2040.51|2042.01|2040.51|2042.01|2040.51|0
1646882750000|2022-03-10 03:25:50|2042.08|2040.58|2042.01|2040.51|2042.34|2040.84|2042.01|2040.51|0
1646882760000|2022-03-10 03:26:00|2042.04|2040.54|2042.11|2040.61|2042.11|2040.61|2042.04|2040.54|0
1646882770000|2022-03-10 03:26:10|2042.01|2040.51|2042.01|2040.51|2042.11|2040.61|2042.01|2040.51|0
1646882780000|2022-03-10 03:26:20|2042.05|2040.55|2042.35|2040.85|2042.35|2040.85|2042.05|2040.55|0
1646882790000|2022-03-10 03:26:30|2042.25|2040.75|2042.35|2040.85|2042.35|2040.85|2042.25|2040.75|0
1646882800000|2022-03-10 03:26:40|2042.31|2040.81|2042.11|2040.61|2042.35|2040.85|2042.11|2040.61|0
1646882820000|2022-03-10 03:27:00|2042.01|2040.51|2042.01|2040.51|2042.01|2040.51|2042.01|2040.51|0
1646882830000|2022-03-10 03:27:10|2042.05|2040.55|2042.01|2040.51|2042.11|2040.61|2042.01|2040.51|0
1646882840000|2022-03-10 03:27:20|2042|2040.5|2041.64|2040.14|2042|2040.5|2041.64|2040.14|0
1646882850000|2022-03-10 03:27:30|2041.72|2040.22|2041.87|2040.37|2041.88|2040.38|2041.72|2040.22|0
1646882860000|2022-03-10 03:27:40|2041.88|2040.38|2041.87|2040.37|2041.88|2040.38|2041.87|2040.37|0
1646882880000|2022-03-10 03:28:00|2041.88|2040.38|2041.88|2040.38|2041.88|2040.38|2041.87|2040.37|0
1646882890000|2022-03-10 03:28:10|2041.87|2040.37|2041.88|2040.38|2041.88|2040.38|2041.87|2040.37|0
1646882900000|2022-03-10 03:28:20|2041.87|2040.37|2041.87|2040.37|2041.88|2040.38|2041.87|2040.37|0
1646882940000|2022-03-10 03:29:00|2041.86|2040.36|2040.7|2039.2|2041.86|2040.36|2040.69|2039.19|0
1646882950000|2022-03-10 03:29:10|2040.83|2039.33|2040.92|2039.42|2040.93|2039.43|2040.22|2038.72|0
1646882960000|2022-03-10 03:29:20|2040.93|2039.43|2040.92|2039.42|2040.93|2039.43|2040.92|2039.42|0
1646882970000|2022-03-10 03:29:30|2040.96|2039.46|2041.39|2039.89|2041.63|2040.13|2040.92|2039.42|0
1646882980000|2022-03-10 03:29:40|2041.4|2039.9|2041.16|2039.66|2041.4|2039.9|2041.16|2039.66|0
1646882990000|2022-03-10 03:29:50|2041.39|2039.89|2041.16|2039.66|2041.39|2039.89|2041.16|2039.66|0
1646883000000|2022-03-10 03:30:00|2041.29|2039.79|2041.17|2039.67|2041.53|2040.03|2040.7|2039.2|0
1646883010000|2022-03-10 03:30:10|2041.16|2039.66|2041.16|2039.66|2041.16|2039.66|2041.06|2039.56|0
1646883020000|2022-03-10 03:30:20|2041.12|2039.62|2041.16|2039.66|2041.16|2039.66|2041.06|2039.56|0
1646883030000|2022-03-10 03:30:30|2040.93|2039.43|2041.07|2039.57|2041.07|2039.57|2040.46|2038.96|0
1646883040000|2022-03-10 03:30:40|2041.1|2039.6|2041.16|2039.66|2041.17|2039.67|2041.06|2039.56|0
1646883050000|2022-03-10 03:30:50|2041.13|2039.63|2040.93|2039.43|2041.17|2039.67|2040.93|2039.43|0
1646883060000|2022-03-10 03:31:00|2040.97|2039.47|2041.16|2039.66|2041.17|2039.67|2040.97|2039.47|0
1646883070000|2022-03-10 03:31:10|2041.13|2039.63|2041.06|2039.56|2041.16|2039.66|2041.06|2039.56|0
1646883090000|2022-03-10 03:31:30|2041.16|2039.66|2041.06|2039.56|2041.16|2039.66|2041.06|2039.56|0
1646883100000|2022-03-10 03:31:40|2041.16|2039.66|2041.06|2039.56|2041.16|2039.66|2041.06|2039.56|0
1646883120000|2022-03-10 03:32:00|2041.16|2039.66|2041.16|2039.66|2041.29|2039.79|2041.16|2039.66|0
1646883140000|2022-03-10 03:32:20|2041.2|2039.7|2041.06|2039.56|2041.29|2039.79|2040.93|2039.43|0
1646883150000|2022-03-10 03:32:30|2041.1|2039.6|2041.06|2039.56|2041.16|2039.66|2041.06|2039.56|0
1646883160000|2022-03-10 03:32:40|2041.05|2039.55|2041.05|2039.55|2041.05|2039.55|2041.05|2039.55|0
1646883170000|2022-03-10 03:32:50|2041.06|2039.56|2041.05|2039.55|2041.06|2039.56|2041.05|2039.55|0
1646883180000|2022-03-10 03:33:00|2041.06|2039.56|2041.05|2039.55|2041.06|2039.56|2041.05|2039.55|0
1646883190000|2022-03-10 03:33:10|2040.45|2038.95|2040.45|2038.95|2040.46|2038.96|2040.45|2038.95|0
1646883200000|2022-03-10 03:33:20|2040.46|2038.96|2040.59|2039.09|2040.69|2039.19|2040.46|2038.96|0
1646883220000|2022-03-10 03:33:40|2040.69|2039.19|2040.92|2039.42|2040.92|2039.42|2040.69|2039.19|0
1646883230000|2022-03-10 03:33:50|2040.88|2039.38|2040.92|2039.42|2040.92|2039.42|2040.82|2039.32|0
1646883240000|2022-03-10 03:34:00|2040.93|2039.43|2041.4|2039.9|2041.4|2039.9|2040.93|2039.43|0
1646883250000|2022-03-10 03:34:10|2041.39|2039.89|2040.83|2039.33|2041.4|2039.9|2040.83|2039.33|0
1646883260000|2022-03-10 03:34:20|2040.87|2039.37|2040.7|2039.2|2040.93|2039.43|2040.7|2039.2|0
1646883270000|2022-03-10 03:34:30|2040.69|2039.19|2040.69|2039.19|2040.83|2039.33|2040.59|2039.09|0
1646883280000|2022-03-10 03:34:40|2040.59|2039.09|2040.69|2039.19|2040.69|2039.19|2040.59|2039.09|0
1646883330000|2022-03-10 03:35:30|2040.82|2039.32|2040.93|2039.43|2040.93|2039.43|2040.69|2039.19|0
1646883340000|2022-03-10 03:35:40|2040.89|2039.39|2040.92|2039.42|2040.92|2039.42|2040.82|2039.32|0
1646883350000|2022-03-10 03:35:50|2040.89|2039.39|2040.59|2039.09|2040.89|2039.39|2040.59|2039.09|0
1646883360000|2022-03-10 03:36:00|2040.63|2039.13|2040.69|2039.19|2040.82|2039.32|2040.63|2039.13|0
1646883370000|2022-03-10 03:36:10|2040.59|2039.09|2040.59|2039.09|2040.59|2039.09|2040.59|2039.09|0
1646883380000|2022-03-10 03:36:20|2040.62|2039.12|2040.58|2039.08|2040.69|2039.19|2040.58|2039.08|0
1646883390000|2022-03-10 03:36:30|2040.59|2039.09|2040.69|2039.19|2040.69|2039.19|2040.59|2039.09|0
1646883400000|2022-03-10 03:36:40|2040.82|2039.32|2040.69|2039.19|2040.82|2039.32|2040.69|2039.19|0
1646883410000|2022-03-10 03:36:50|2040.92|2039.42|2041.16|2039.66|2041.16|2039.66|2040.82|2039.32|0
1646883420000|2022-03-10 03:37:00|2041.15|2039.65|2041.15|2039.65|2041.16|2039.66|2041.15|2039.65|0
1646883430000|2022-03-10 03:37:10|2041.16|2039.66|2041.16|2039.66|2041.16|2039.66|2041.15|2039.65|0
1646883440000|2022-03-10 03:37:20|2041.15|2039.65|2041.16|2039.66|2041.16|2039.66|2041.15|2039.65|0
1646883450000|2022-03-10 03:37:30|2041.15|2039.65|2040.58|2039.08|2041.16|2039.66|2040.58|2039.08|0
1646883470000|2022-03-10 03:37:50|2040.7|2039.2|2041.15|2039.65|2041.15|2039.65|2040.7|2039.2|0
1646883480000|2022-03-10 03:38:00|2041.19|2039.69|2041.35|2039.85|2041.39|2039.89|2041.15|2039.65|0
1646883490000|2022-03-10 03:38:10|2041.29|2039.79|2040.92|2039.42|2041.29|2039.79|2040.92|2039.42|0
1646883500000|2022-03-10 03:38:20|2040.8|2039.3|2040.8|2039.3|2040.8|2039.3|2040.8|2039.3|0
1646883510000|2022-03-10 03:38:30|2040.93|2039.43|2041.03|2039.53|2041.27|2039.77|2040.93|2039.43|0
1646883520000|2022-03-10 03:38:40|2041.17|2039.67|2041.03|2039.53|2041.17|2039.67|2041.03|2039.53|0
1646883530000|2022-03-10 03:38:50|2041.07|2039.57|2041.27|2039.77|2041.27|2039.77|2041.07|2039.57|0
1646883540000|2022-03-10 03:39:00|2041.35|2039.85|2041.4|2039.9|2041.5|2040|2041.35|2039.85|0
1646883550000|2022-03-10 03:39:10|2041.5|2040|2041.5|2040|2041.5|2040|2041.5|2040|0
1646883570000|2022-03-10 03:39:30|2041.46|2039.96|2041.4|2039.9|2041.46|2039.96|2041.4|2039.9|0
1646883640000|2022-03-10 03:40:40|2041.48|2039.98|2041.5|2040|2041.63|2040.13|2041.4|2039.9|0
1646883670000|2022-03-10 03:41:10|2041.4|2039.9|2041.4|2039.9|2041.4|2039.9|2041.27|2039.77|0
1646883720000|2022-03-10 03:42:00|2041.24|2039.74|2040.93|2039.43|2041.24|2039.74|2040.93|2039.43|0
1646883730000|2022-03-10 03:42:10|2041.03|2039.53|2040.93|2039.43|2041.03|2039.53|2040.93|2039.43|0
1646883750000|2022-03-10 03:42:30|2040.86|2039.36|2040.7|2039.2|2040.86|2039.36|2040.7|2039.2|0
1646883760000|2022-03-10 03:42:40|2040.34|2038.84|2040|2038.5|2040.34|2038.84|2040|2038.5|0
1646883770000|2022-03-10 03:42:50|2039.87|2038.37|2039.87|2038.37|2039.87|2038.37|2039.87|2038.37|0
1646883790000|2022-03-10 03:43:10|2039.91|2038.41|2039.97|2038.47|2040.01|2038.51|2039.77|2038.27|0
1646883800000|2022-03-10 03:43:20|2039.87|2038.37|2040.24|2038.74|2040.24|2038.74|2039.87|2038.37|0
1646883810000|2022-03-10 03:43:30|2040.34|2038.84|2040.1|2038.6|2040.34|2038.84|2040.1|2038.6|0
1646883830000|2022-03-10 03:43:50|2040.18|2038.68|2040.57|2039.07|2040.57|2039.07|2040.18|2038.68|0
1646883840000|2022-03-10 03:44:00|2040.7|2039.2|2040.57|2039.07|2040.7|2039.2|2040.57|2039.07|0
1646883870000|2022-03-10 03:44:30|2040.7|2039.2|2040.57|2039.07|2040.7|2039.2|2040.57|2039.07|0
1646883880000|2022-03-10 03:44:40|2040.61|2039.11|2040.8|2039.3|2040.8|2039.3|2040.61|2039.11|0
1646883890000|2022-03-10 03:44:50|2040.7|2039.2|2040.57|2039.07|2040.7|2039.2|2040.57|2039.07|0
1646883920000|2022-03-10 03:45:20|2040.53|2039.03|2040.46|2038.96|2040.57|2039.07|2040.46|2038.96|0
1646883930000|2022-03-10 03:45:30|2040.47|2038.97|2040.57|2039.07|2040.57|2039.07|2040.46|2038.96|0
1646883940000|2022-03-10 03:45:40|2040.56|2039.06|2040.56|2039.06|2040.56|2039.06|2040.56|2039.06|0
1646883950000|2022-03-10 03:45:50|2040.53|2039.03|2040.33|2038.83|2040.53|2039.03|2040.09|2038.59|0
1646883960000|2022-03-10 03:46:00|2040.37|2038.87|2040.33|2038.83|2040.46|2038.96|2040.33|2038.83|0
1646883970000|2022-03-10 03:46:10|2040.46|2038.96|2040.8|2039.3|2040.8|2039.3|2040.33|2038.83|0
1646883980000|2022-03-10 03:46:20|2040.76|2039.26|2040.57|2039.07|2040.76|2039.26|2040.57|2039.07|0
1646883990000|2022-03-10 03:46:30|2040.61|2039.11|2041.74|2040.24|2041.74|2040.24|2040.57|2039.07|0
1646884000000|2022-03-10 03:46:40|2041.77|2040.27|2041.5|2040|2041.97|2040.47|2041.5|2040|0
1646884010000|2022-03-10 03:46:50|2041.46|2039.96|2041.4|2039.9|2041.46|2039.96|2041.4|2039.9|0
1646884020000|2022-03-10 03:47:00|2041.04|2039.54|2041.27|2039.77|2041.4|2039.9|2040.94|2039.44|0
1646884030000|2022-03-10 03:47:10|2041.31|2039.81|2041.27|2039.77|2041.41|2039.91|2041.17|2039.67|0
1646884050000|2022-03-10 03:47:30|2041.31|2039.81|2041.17|2039.67|2041.4|2039.9|2041.17|2039.67|0
1646884060000|2022-03-10 03:47:40|2040.81|2039.31|2041.27|2039.77|2041.4|2039.9|2040.81|2039.31|0
1646884070000|2022-03-10 03:47:50|2041.17|2039.67|2041.17|2039.67|2041.17|2039.67|2040.93|2039.43|0
1646884080000|2022-03-10 03:48:00|2041.2|2039.7|2041.16|2039.66|2041.27|2039.77|2041.16|2039.66|0
1646884090000|2022-03-10 03:48:10|2041.2|2039.7|2041.26|2039.76|2041.26|2039.76|2041.2|2039.7|0
1646884100000|2022-03-10 03:48:20|2041.3|2039.8|2041.17|2039.67|2041.4|2039.9|2041.17|2039.67|0
1646884120000|2022-03-10 03:48:40|2041.25|2039.75|2041.41|2039.91|2041.41|2039.91|2041.25|2039.75|0
1646884130000|2022-03-10 03:48:50|2041.27|2039.77|2041.27|2039.77|2041.27|2039.77|2041.27|2039.77|0
1646884140000|2022-03-10 03:49:00|2041.23|2039.73|2041.27|2039.77|2041.27|2039.77|2041.17|2039.67|0
1646884150000|2022-03-10 03:49:10|2041.31|2039.81|2041.17|2039.67|2041.41|2039.91|2041.17|2039.67|0
1646884170000|2022-03-10 03:49:30|2041.18|2039.68|2041.18|2039.68|2041.18|2039.68|2041.17|2039.67|0
1646884180000|2022-03-10 03:49:40|2041.17|2039.67|2041.18|2039.68|2041.18|2039.68|2041.17|2039.67|0
1646884190000|2022-03-10 03:49:50|2041.17|2039.67|2041.17|2039.67|2041.17|2039.67|2041.17|2039.67|0
1646884200000|2022-03-10 03:50:00|2041.18|2039.68|2041.41|2039.91|2041.41|2039.91|2041.17|2039.67|0
1646884210000|2022-03-10 03:50:10|2041.28|2039.78|2041.42|2039.92|2041.42|2039.92|2041.28|2039.78|0
1646884220000|2022-03-10 03:50:20|2041.38|2039.88|2041.05|2039.55|2041.38|2039.88|2040.95|2039.45|0
1646884230000|2022-03-10 03:50:30|2041.28|2039.78|2041.28|2039.78|2041.28|2039.78|2041.28|2039.78|0
1646884250000|2022-03-10 03:50:50|2041.32|2039.82|2041.18|2039.68|2041.65|2040.15|2041.18|2039.68|0
1646884260000|2022-03-10 03:51:00|2041.19|2039.69|2041.06|2039.56|2041.43|2039.93|2041.05|2039.55|0
1646884270000|2022-03-10 03:51:10|2040.96|2039.46|2040.95|2039.45|2041.06|2039.56|2040.72|2039.22|0
1646884280000|2022-03-10 03:51:20|2040.88|2039.38|2040.49|2038.99|2040.88|2039.38|2040.35|2038.85|0
1646884290000|2022-03-10 03:51:30|2040.45|2038.95|2040.27|2038.77|2040.48|2038.98|2040.12|2038.62|0
1646884300000|2022-03-10 03:51:40|2040.12|2038.62|2040.35|2038.85|2040.49|2038.99|2040.12|2038.62|0
1646884310000|2022-03-10 03:51:50|2040.36|2038.86|2040.36|2038.86|2040.49|2038.99|2040.35|2038.85|0
1646884340000|2022-03-10 03:52:20|2040.4|2038.9|2040.36|2038.86|2040.49|2038.99|2040.36|2038.86|0
1646884350000|2022-03-10 03:52:30|2040.4|2038.9|2040.36|2038.86|2040.49|2038.99|2040.36|2038.86|0
1646884360000|2022-03-10 03:52:40|2040.4|2038.9|2040.36|2038.86|2040.49|2038.99|2040.36|2038.86|0
1646884370000|2022-03-10 03:52:50|2040.49|2038.99|2040.36|2038.86|2040.49|2038.99|2040.36|2038.86|0
1646884380000|2022-03-10 03:53:00|2040.32|2038.82|2040.49|2038.99|2040.49|2038.99|2040.25|2038.75|0
1646884390000|2022-03-10 03:53:10|2040.45|2038.95|2040.36|2038.86|2040.45|2038.95|2040.36|2038.86|0
1646884400000|2022-03-10 03:53:20|2040.4|2038.9|2040.26|2038.76|2040.49|2038.99|2040.26|2038.76|0
1646884410000|2022-03-10 03:53:30|2040.29|2038.79|2040.35|2038.85|2040.36|2038.86|2040.29|2038.79|0
1646884420000|2022-03-10 03:53:40|2040.36|2038.86|2040.36|2038.86|2040.49|2038.99|2040.36|2038.86|0
1646884430000|2022-03-10 03:53:50|2040.32|2038.82|2040.26|2038.76|2040.36|2038.86|2040.26|2038.76|0
1646884440000|2022-03-10 03:54:00|2040.29|2038.79|2040.12|2038.62|2040.36|2038.86|2040.12|2038.62|0
1646884450000|2022-03-10 03:54:10|2040.08|2038.58|2040.36|2038.86|2040.49|2038.99|2040.02|2038.52|0
1646884460000|2022-03-10 03:54:20|2040.17|2038.67|2039.79|2038.29|2040.17|2038.67|2039.79|2038.29|0
1646884470000|2022-03-10 03:54:30|2039.8|2038.3|2039.79|2038.29|2039.8|2038.3|2039.79|2038.29|0
1646884490000|2022-03-10 03:54:50|2039.8|2038.3|2039.8|2038.3|2039.8|2038.3|2039.79|2038.29|0
1646884500000|2022-03-10 03:55:00|2039.79|2038.29|2039.89|2038.39|2039.89|2038.39|2039.66|2038.16|0
1646884510000|2022-03-10 03:55:10|2039.82|2038.32|2039.66|2038.16|2039.82|2038.32|2039.66|2038.16|0
1646884550000|2022-03-10 03:55:50|2039.7|2038.2|2039.79|2038.29|2039.79|2038.29|2039.7|2038.2|0
1646884560000|2022-03-10 03:56:00|2039.83|2038.33|2040.02|2038.52|2040.02|2038.52|2039.83|2038.33|0
1646884570000|2022-03-10 03:56:10|2039.79|2038.29|2039.89|2038.39|2039.89|2038.39|2039.79|2038.29|0
1646884580000|2022-03-10 03:56:20|2040.02|2038.52|2040.02|2038.52|2040.02|2038.52|2039.89|2038.39|0
1646884590000|2022-03-10 03:56:30|2039.89|2038.39|2039.89|2038.39|2039.89|2038.39|2039.89|2038.39|0
1646884610000|2022-03-10 03:56:50|2039.93|2038.43|2039.89|2038.39|2040.13|2038.63|2039.89|2038.39|0
1646884640000|2022-03-10 03:57:20|2039.93|2038.43|2039.89|2038.39|2040.02|2038.52|2039.89|2038.39|0
1646884650000|2022-03-10 03:57:30|2039.93|2038.43|2039.79|2038.29|2040.03|2038.53|2039.79|2038.29|0
1646884660000|2022-03-10 03:57:40|2039.75|2038.25|2039.66|2038.16|2039.75|2038.25|2039.66|2038.16|0
1646884670000|2022-03-10 03:57:50|2039.7|2038.2|2039.79|2038.29|2039.79|2038.29|2039.7|2038.2|0
1646884680000|2022-03-10 03:58:00|2039.71|2038.21|2039.56|2038.06|2039.71|2038.21|2039.56|2038.06|0
1646884690000|2022-03-10 03:58:10|2039.6|2038.1|2039.79|2038.29|2039.79|2038.29|2039.6|2038.1|0
1646884700000|2022-03-10 03:58:20|2039.75|2038.25|2039.66|2038.16|2039.75|2038.25|2039.66|2038.16|0
1646884720000|2022-03-10 03:58:40|2039.7|2038.2|2039.66|2038.16|2039.79|2038.29|2039.66|2038.16|0
1646884730000|2022-03-10 03:58:50|2039.7|2038.2|2039.66|2038.16|2039.79|2038.29|2039.66|2038.16|0
1646884740000|2022-03-10 03:59:00|2039.7|2038.2|2039.79|2038.29|2039.79|2038.29|2039.7|2038.2|0
1646884750000|2022-03-10 03:59:10|2039.75|2038.25|2039.66|2038.16|2039.75|2038.25|2039.66|2038.16|0
1646884760000|2022-03-10 03:59:20|2039.7|2038.2|2039.79|2038.29|2039.79|2038.29|2039.7|2038.2|0
1646884770000|2022-03-10 03:59:30|2039.89|2038.39|2039.89|2038.39|2039.89|2038.39|2039.89|2038.39|0
1646884810000|2022-03-10 04:00:10|2040.02|2038.52|2040.03|2038.53|2040.03|2038.53|2039.89|2038.39|0
1646884820000|2022-03-10 04:00:20|2040.1|2038.6|2040.36|2038.86|2040.36|2038.86|2040.1|2038.6|0
1646884840000|2022-03-10 04:00:40|2040.4|2038.9|2040.36|2038.86|2040.49|2038.99|2040.36|2038.86|0
1646884860000|2022-03-10 04:01:00|2040.32|2038.82|2040.26|2038.76|2040.32|2038.82|2040.26|2038.76|0
1646884870000|2022-03-10 04:01:10|2040.36|2038.86|2040.73|2039.23|2040.73|2039.23|2040.36|2038.86|0
1646884880000|2022-03-10 04:01:20|2040.76|2039.26|2040.83|2039.33|2040.83|2039.33|2040.76|2039.26|0
1646884910000|2022-03-10 04:01:50|2040.75|2039.25|2040.59|2039.09|2040.75|2039.25|2040.59|2039.09|0
1646884920000|2022-03-10 04:02:00|2040.49|2038.99|2040.95|2039.45|2040.95|2039.45|2040.49|2038.99|0
1646884930000|2022-03-10 04:02:10|2040.99|2039.49|2041.06|2039.56|2041.06|2039.56|2040.99|2039.49|0
1646884940000|2022-03-10 04:02:20|2041.07|2039.57|2040.6|2039.1|2041.07|2039.57|2040.6|2039.1|0
1646884970000|2022-03-10 04:02:50|2040.97|2039.47|2041.07|2039.57|2041.07|2039.57|2040.97|2039.47|0
1646884980000|2022-03-10 04:03:00|2040.91|2039.41|2040.6|2039.1|2040.91|2039.41|2040.6|2039.1|0
1646885150000|2022-03-10 04:05:50|2040.64|2039.14|2040.74|2039.24|2040.74|2039.24|2040.64|2039.14|0
1646885160000|2022-03-10 04:06:00|2040.84|2039.34|2041.07|2039.57|2041.2|2039.7|2040.84|2039.34|0
1646885190000|2022-03-10 04:06:30|2040.95|2039.45|2040.84|2039.34|2040.95|2039.45|2040.73|2039.23|0
1646885200000|2022-03-10 04:06:40|2040.8|2039.3|2040.6|2039.1|2040.8|2039.3|2040.6|2039.1|0
1646885220000|2022-03-10 04:07:00|2040.56|2039.06|2040.6|2039.1|2040.6|2039.1|2040.5|2039|0
1646885250000|2022-03-10 04:07:30|2040.64|2039.14|2040.73|2039.23|2040.73|2039.23|2040.64|2039.14|0
1646885260000|2022-03-10 04:07:40|2040.69|2039.19|2040.73|2039.23|2040.83|2039.33|2040.6|2039.1|0
1646885270000|2022-03-10 04:07:50|2040.69|2039.19|2041.06|2039.56|2041.06|2039.56|2040.59|2039.09|0
1646885320000|2022-03-10 04:08:40|2040.96|2039.46|2040.83|2039.33|2040.96|2039.46|2040.83|2039.33|0
1646885330000|2022-03-10 04:08:50|2040.86|2039.36|2040.83|2039.33|2040.96|2039.46|2040.83|2039.33|0
1646885340000|2022-03-10 04:09:00|2040.87|2039.37|2040.83|2039.33|2040.96|2039.46|2040.83|2039.33|0
1646885350000|2022-03-10 04:09:10|2040.98|2039.48|2041.06|2039.56|2041.29|2039.79|2040.98|2039.48|0
1646885400000|2022-03-10 04:10:00|2041.05|2039.55|2040.35|2038.85|2041.05|2039.55|2040.25|2038.75|0
1646885420000|2022-03-10 04:10:20|2040.39|2038.89|2040.82|2039.32|2040.82|2039.32|2040.35|2038.85|0
1646885430000|2022-03-10 04:10:30|2040.86|2039.36|2040.72|2039.22|2041.06|2039.56|2040.72|2039.22|0
1646885440000|2022-03-10 04:10:40|2040.68|2039.18|2040.82|2039.32|2040.96|2039.46|2040.49|2038.99|0
1646885450000|2022-03-10 04:10:50|2040.78|2039.28|2040.12|2038.62|2040.78|2039.28|2040.12|2038.62|0
1646885460000|2022-03-10 04:11:00|2040.2|2038.7|2039.78|2038.28|2040.35|2038.85|2039.78|2038.28|0
1646885470000|2022-03-10 04:11:10|2039.74|2038.24|2039.55|2038.05|2039.74|2038.24|2039.41|2037.91|0
1646885480000|2022-03-10 04:11:20|2039.41|2037.91|2039.54|2038.04|2039.54|2038.04|2039.41|2037.91|0
1646885490000|2022-03-10 04:11:30|2039.64|2038.14|2040.11|2038.61|2040.11|2038.61|2039.64|2038.14|0
1646885500000|2022-03-10 04:11:40|2040.01|2038.51|2040.11|2038.61|2040.11|2038.61|2040.01|2038.51|0
1646885520000|2022-03-10 04:12:00|2040.12|2038.62|2039.65|2038.15|2040.48|2038.98|2039.65|2038.15|0
1646885530000|2022-03-10 04:12:10|2039.61|2038.11|2039.55|2038.05|2039.65|2038.15|2039.42|2037.92|0
1646885540000|2022-03-10 04:12:20|2039.41|2037.91|2039.55|2038.05|2039.65|2038.15|2039.41|2037.91|0
1646885550000|2022-03-10 04:12:30|2039.59|2038.09|2039.55|2038.05|2039.78|2038.28|2039.55|2038.05|0
1646885560000|2022-03-10 04:12:40|2039.59|2038.09|2039.65|2038.15|2039.65|2038.15|2039.59|2038.09|0
1646885570000|2022-03-10 04:12:50|2039.55|2038.05|2039.41|2037.91|2039.55|2038.05|2039.41|2037.91|0
1646885580000|2022-03-10 04:13:00|2039.37|2037.87|2039.08|2037.58|2039.37|2037.87|2038.84|2037.34|0
1646885590000|2022-03-10 04:13:10|2039.41|2037.91|2038.94|2037.44|2039.41|2037.91|2038.84|2037.34|0
1646885600000|2022-03-10 04:13:20|2038.84|2037.34|2037.99|2036.49|2038.84|2037.34|2037.99|2036.49|0
1646885610000|2022-03-10 04:13:30|2038.07|2036.57|2038.23|2036.73|2038.23|2036.73|2038.07|2036.57|0
1646885620000|2022-03-10 04:13:40|2038.13|2036.63|2037.99|2036.49|2038.13|2036.63|2037.99|2036.49|0
1646885630000|2022-03-10 04:13:50|2038|2036.5|2037.99|2036.49|2038|2036.5|2037.99|2036.49|0
1646885640000|2022-03-10 04:14:00|2037.91|2036.41|2037.76|2036.26|2037.91|2036.41|2037.66|2036.16|0
1646885650000|2022-03-10 04:14:10|2037.89|2036.39|2037.89|2036.39|2037.89|2036.39|2037.89|2036.39|0
1646885660000|2022-03-10 04:14:20|2037.97|2036.47|2038.23|2036.73|2038.23|2036.73|2037.97|2036.47|0
1646885670000|2022-03-10 04:14:30|2038.36|2036.86|2038.23|2036.73|2038.36|2036.86|2038.23|2036.73|0
1646885690000|2022-03-10 04:14:50|2038.36|2036.86|2038.23|2036.73|2038.36|2036.86|2038.23|2036.73|0
1646885710000|2022-03-10 04:15:10|2038.19|2036.69|2038.23|2036.73|2038.23|2036.73|2038.13|2036.63|0
1646885720000|2022-03-10 04:15:20|2038.22|2036.72|2038.23|2036.73|2038.23|2036.73|2037.99|2036.49|0
1646885730000|2022-03-10 04:15:30|2038.27|2036.77|2038.36|2036.86|2038.36|2036.86|2038.27|2036.77|0
1646885740000|2022-03-10 04:15:40|2038.32|2036.82|2038.23|2036.73|2038.32|2036.82|2038.23|2036.73|0
1646885760000|2022-03-10 04:16:00|2038.19|2036.69|2038.23|2036.73|2038.23|2036.73|2038.13|2036.63|0
1646885770000|2022-03-10 04:16:10|2038.19|2036.69|2038.36|2036.86|2038.36|2036.86|2038.13|2036.63|0
1646885780000|2022-03-10 04:16:20|2038.32|2036.82|2038.23|2036.73|2038.32|2036.82|2038.13|2036.63|0
1646885790000|2022-03-10 04:16:30|2038.19|2036.69|2038.23|2036.73|2038.23|2036.73|2038.13|2036.63|0
1646885810000|2022-03-10 04:16:50|2038.27|2036.77|2038.23|2036.73|2038.36|2036.86|2038.23|2036.73|0
1646885840000|2022-03-10 04:17:20|2038.19|2036.69|2038|2036.5|2038.19|2036.69|2037.9|2036.4|0
1646885850000|2022-03-10 04:17:30|2038.24|2036.74|2038.47|2036.97|2038.6|2037.1|2038.24|2036.74|0
1646885890000|2022-03-10 04:18:10|2038.43|2036.93|2038.24|2036.74|2038.43|2036.93|2038.24|2036.74|0
1646885900000|2022-03-10 04:18:20|2038.2|2036.7|2038|2036.5|2038.24|2036.74|2038|2036.5|0
1646885920000|2022-03-10 04:18:40|2038.04|2036.54|2038.13|2036.63|2038.13|2036.63|2038.04|2036.54|0
1646885930000|2022-03-10 04:18:50|2038.09|2036.59|2038|2036.5|2038.13|2036.63|2038|2036.5|0
1646885940000|2022-03-10 04:19:00|2038.04|2036.54|2038.13|2036.63|2038.13|2036.63|2038.04|2036.54|0
1646885950000|2022-03-10 04:19:10|2037.76|2036.26|2037.76|2036.26|2037.76|2036.26|2037.76|2036.26|0
1646885960000|2022-03-10 04:19:20|2037.66|2036.16|2037.76|2036.26|2037.9|2036.4|2037.66|2036.16|0
1646885980000|2022-03-10 04:19:40|2037.53|2036.03|2037.66|2036.16|2037.66|2036.16|2037.53|2036.03|0
1646885990000|2022-03-10 04:19:50|2037.39|2035.89|2037.07|2035.57|2037.39|2035.89|2036.83|2035.33|0
1646886000000|2022-03-10 04:20:00|2037.1|2035.6|2038|2036.5|2038|2036.5|2037.07|2035.57|0
1646886020000|2022-03-10 04:20:20|2037.99|2036.49|2037.76|2036.26|2037.99|2036.49|2037.76|2036.26|0
1646886030000|2022-03-10 04:20:30|2037.73|2036.23|2037.66|2036.16|2037.73|2036.23|2037.53|2036.03|0
1646886040000|2022-03-10 04:20:40|2037.62|2036.12|2037.66|2036.16|2037.66|2036.16|2037.53|2036.03|0
1646886050000|2022-03-10 04:20:50|2037.62|2036.12|2037.9|2036.4|2037.9|2036.4|2037.53|2036.03|0
1646886060000|2022-03-10 04:21:00|2038|2036.5|2038|2036.5|2038|2036.5|2038|2036.5|0
1646886090000|2022-03-10 04:21:30|2038.07|2036.57|2038.23|2036.73|2038.23|2036.73|2038.07|2036.57|0
1646886100000|2022-03-10 04:21:40|2038.31|2036.81|2038.46|2036.96|2038.46|2036.96|2038.31|2036.81|0
1646886110000|2022-03-10 04:21:50|2038.39|2036.89|2038.13|2036.63|2038.39|2036.89|2038.13|2036.63|0
1646886120000|2022-03-10 04:22:00|2038.17|2036.67|2038.23|2036.73|2038.23|2036.73|2038|2036.5|0
1646886180000|2022-03-10 04:23:00|2038.19|2036.69|2038.13|2036.63|2038.19|2036.69|2038.13|2036.63|0
1646886190000|2022-03-10 04:23:10|2038.09|2036.59|2038|2036.5|2038.09|2036.59|2038|2036.5|0
1646886210000|2022-03-10 04:23:30|2038.04|2036.54|2038|2036.5|2038.13|2036.63|2038|2036.5|0
1646886240000|2022-03-10 04:24:00|2038.04|2036.54|2038|2036.5|2038.13|2036.63|2038|2036.5|0
1646886260000|2022-03-10 04:24:20|2038.04|2036.54|2038.23|2036.73|2038.23|2036.73|2038.04|2036.54|0
1646886280000|2022-03-10 04:24:40|2038.19|2036.69|2037.99|2036.49|2038.19|2036.69|2037.99|2036.49|0
1646886290000|2022-03-10 04:24:50|2038|2036.5|2037.99|2036.49|2038|2036.5|2037.99|2036.49|0
1646886300000|2022-03-10 04:25:00|2038|2036.5|2037.99|2036.49|2038|2036.5|2037.99|2036.49|0
1646886320000|2022-03-10 04:25:20|2037.89|2036.39|2037.89|2036.39|2037.89|2036.39|2037.89|2036.39|0
1646886330000|2022-03-10 04:25:30|2037.85|2036.35|2037.76|2036.26|2037.85|2036.35|2037.76|2036.26|0
1646886340000|2022-03-10 04:25:40|2037.72|2036.22|2037.29|2035.79|2037.72|2036.22|2037.29|2035.79|0
1646886350000|2022-03-10 04:25:50|2037.3|2035.8|2037.53|2036.03|2037.66|2036.16|2037.3|2035.8|0
1646886360000|2022-03-10 04:26:00|2037.52|2036.02|2037.42|2035.92|2037.52|2036.02|2037.42|2035.92|0
1646886380000|2022-03-10 04:26:20|2037.46|2035.96|2037.42|2035.92|2037.53|2036.03|2037.42|2035.92|0
1646886390000|2022-03-10 04:26:30|2037.39|2035.89|2037.29|2035.79|2037.39|2035.89|2037.29|2035.79|0
1646886400000|2022-03-10 04:26:40|2037.25|2035.75|2037.29|2035.79|2037.29|2035.79|2037.19|2035.69|0
1646886420000|2022-03-10 04:27:00|2037.3|2035.8|2037.53|2036.03|2038|2036.5|2037.3|2035.8|0
1646886430000|2022-03-10 04:27:10|2037.43|2035.93|2037.32|2035.82|2037.53|2036.03|2037.32|2035.82|0
1646886480000|2022-03-10 04:28:00|2037.36|2035.86|2037.18|2035.68|2037.42|2035.92|2037.18|2035.68|0
1646886490000|2022-03-10 04:28:10|2037.11|2035.61|2037.18|2035.68|2037.18|2035.68|2036.95|2035.45|0
1646886500000|2022-03-10 04:28:20|2037.08|2035.58|2037.18|2035.68|2037.18|2035.68|2037.08|2035.58|0
1646886540000|2022-03-10 04:29:00|2037.32|2035.82|2037.18|2035.68|2037.32|2035.82|2037.18|2035.68|0
1646886550000|2022-03-10 04:29:10|2037.15|2035.65|2037.05|2035.55|2037.15|2035.65|2037.05|2035.55|0
1646886560000|2022-03-10 04:29:20|2036.92|2035.42|2036.45|2034.95|2036.92|2035.42|2036.45|2034.95|0
1646886570000|2022-03-10 04:29:30|2036.58|2035.08|2036.49|2034.99|2036.73|2035.23|2036.36|2034.86|0
1646886580000|2022-03-10 04:29:40|2036.45|2034.95|2037.06|2035.56|2037.06|2035.56|2036.36|2034.86|0
1646886590000|2022-03-10 04:29:50|2037.1|2035.6|2037.06|2035.56|2037.19|2035.69|2037.06|2035.56|0
1646886600000|2022-03-10 04:30:00|2036.96|2035.46|2036.82|2035.32|2036.96|2035.46|2036.59|2035.09|0
1646886620000|2022-03-10 04:30:20|2037.19|2035.69|2037.75|2036.25|2037.76|2036.26|2037.06|2035.56|0
1646886630000|2022-03-10 04:30:30|2037.76|2036.26|2037.75|2036.25|2037.99|2036.49|2037.75|2036.25|0
1646886640000|2022-03-10 04:30:40|2037.79|2036.29|2037.76|2036.26|2037.89|2036.39|2037.75|2036.25|0
1646886650000|2022-03-10 04:30:50|2038.12|2036.62|2037.89|2036.39|2038.12|2036.62|2037.76|2036.26|0
1646886660000|2022-03-10 04:31:00|2037.85|2036.35|2037.89|2036.39|2037.89|2036.39|2037.76|2036.26|0
1646886670000|2022-03-10 04:31:10|2037.76|2036.26|2037.76|2036.26|2037.76|2036.26|2037.75|2036.25|0
1646886680000|2022-03-10 04:31:20|2037.87|2036.37|2038.22|2036.72|2038.22|2036.72|2037.87|2036.37|0
1646886690000|2022-03-10 04:31:30|2038.23|2036.73|2038.23|2036.73|2038.23|2036.73|2038.22|2036.72|0
1646886720000|2022-03-10 04:32:00|2038.13|2036.63|2038.23|2036.73|2038.23|2036.73|2038.13|2036.63|0
1646886740000|2022-03-10 04:32:20|2038.34|2036.84|2038.23|2036.73|2038.59|2037.09|2038.23|2036.73|0
1646886750000|2022-03-10 04:32:30|2038.42|2036.92|2039.16|2037.66|2039.16|2037.66|2038.42|2036.92|0
1646886770000|2022-03-10 04:32:50|2039.15|2037.65|2038.68|2037.18|2039.15|2037.65|2038.68|2037.18|0
1646886780000|2022-03-10 04:33:00|2038.72|2037.22|2039.01|2037.51|2039.05|2037.55|2038.72|2037.22|0
1646886790000|2022-03-10 04:33:10|2038.91|2037.41|2038.21|2036.71|2038.91|2037.41|2038.21|2036.71|0
1646886800000|2022-03-10 04:33:20|2038.22|2036.72|2038.68|2037.18|2038.68|2037.18|2038.22|2036.72|0
1646886810000|2022-03-10 04:33:30|2038.64|2037.14|2038.58|2037.08|2038.64|2037.14|2038.45|2036.95|0
1646886820000|2022-03-10 04:33:40|2038.54|2037.04|2038.45|2036.95|2038.54|2037.04|2038.45|2036.95|0
1646886830000|2022-03-10 04:33:50|2038.35|2036.85|2038.21|2036.71|2038.35|2036.85|2038.21|2036.71|0
1646886840000|2022-03-10 04:34:00|2038.17|2036.67|2038.11|2036.61|2038.17|2036.67|2038.11|2036.61|0
1646886850000|2022-03-10 04:34:10|2038.15|2036.65|2038.21|2036.71|2038.21|2036.71|2038.15|2036.65|0
1646886890000|2022-03-10 04:34:50|2038.17|2036.67|2037.97|2036.47|2038.17|2036.67|2037.74|2036.24|0
1646886900000|2022-03-10 04:35:00|2037.87|2036.37|2037.27|2035.77|2037.87|2036.37|2037.27|2035.77|0
1646886910000|2022-03-10 04:35:10|2037.51|2036.01|2037.27|2035.77|2037.51|2036.01|2037.27|2035.77|0
1646886920000|2022-03-10 04:35:20|2037.31|2035.81|2037.74|2036.24|2037.74|2036.24|2037.27|2035.77|0
1646886930000|2022-03-10 04:35:30|2037.78|2036.28|2037.74|2036.24|2037.87|2036.37|2037.74|2036.24|0
1646886940000|2022-03-10 04:35:40|2037.87|2036.37|2037.74|2036.24|2037.97|2036.47|2037.74|2036.24|0
1646886960000|2022-03-10 04:36:00|2037.7|2036.2|2037.5|2036|2037.7|2036.2|2037.26|2035.76|0
1646886970000|2022-03-10 04:36:10|2037.54|2036.04|2037.87|2036.37|2037.87|2036.37|2037.54|2036.04|0
1646886980000|2022-03-10 04:36:20|2037.9|2036.4|2038.2|2036.7|2038.2|2036.7|2037.73|2036.23|0
1646886990000|2022-03-10 04:36:30|2037.97|2036.47|2037.87|2036.37|2038.2|2036.7|2037.74|2036.24|0
1646887000000|2022-03-10 04:36:40|2037.91|2036.41|2037.97|2036.47|2038.2|2036.7|2037.87|2036.37|0
1646887010000|2022-03-10 04:36:50|2037.93|2036.43|2038.1|2036.6|2038.1|2036.6|2037.87|2036.37|0
1646887020000|2022-03-10 04:37:00|2038.44|2036.94|2038.21|2036.71|2038.67|2037.17|2038.21|2036.71|0
1646887030000|2022-03-10 04:37:10|2038.11|2036.61|2038.44|2036.94|2038.44|2036.94|2037.97|2036.47|0
1646887040000|2022-03-10 04:37:20|2038.48|2036.98|2038.8|2037.3|2039.04|2037.54|2038.48|2036.98|0
1646887050000|2022-03-10 04:37:30|2038.67|2037.17|2038.57|2037.07|2038.67|2037.17|2038.57|2037.07|0
1646887060000|2022-03-10 04:37:40|2038.53|2037.03|2038.67|2037.17|2038.67|2037.17|2038.44|2036.94|0
1646887070000|2022-03-10 04:37:50|2038.63|2037.13|2038.67|2037.17|2038.8|2037.3|2038.57|2037.07|0
1646887080000|2022-03-10 04:38:00|2038.71|2037.21|2037.97|2036.47|2038.8|2037.3|2037.97|2036.47|0
1646887090000|2022-03-10 04:38:10|2038.01|2036.51|2037.91|2036.41|2038.1|2036.6|2037.87|2036.37|0
1646887100000|2022-03-10 04:38:20|2037.97|2036.47|2037.97|2036.47|2037.97|2036.47|2037.74|2036.24|0
1646887110000|2022-03-10 04:38:30|2037.87|2036.37|2037.97|2036.47|2037.97|2036.47|2037.87|2036.37|0
1646887120000|2022-03-10 04:38:40|2037.87|2036.37|2037.97|2036.47|2037.97|2036.47|2037.87|2036.37|0
1646887130000|2022-03-10 04:38:50|2037.87|2036.37|2037.74|2036.24|2037.87|2036.37|2037.74|2036.24|0
1646887140000|2022-03-10 04:39:00|2037.78|2036.28|2037.97|2036.47|2037.97|2036.47|2037.78|2036.28|0
1646887150000|2022-03-10 04:39:10|2037.89|2036.39|2037.74|2036.24|2037.89|2036.39|2037.74|2036.24|0
1646887160000|2022-03-10 04:39:20|2037.73|2036.23|2037.73|2036.23|2037.73|2036.23|2037.27|2035.77|0
1646887170000|2022-03-10 04:39:30|2037.82|2036.32|2037.36|2035.86|2037.95|2036.45|2037.36|2035.86|0
1646887180000|2022-03-10 04:39:40|2037.4|2035.9|2037.36|2035.86|2037.49|2035.99|2037.36|2035.86|0
1646887190000|2022-03-10 04:39:50|2037.32|2035.82|2037.02|2035.52|2037.36|2035.86|2036.89|2035.39|0
1646887200000|2022-03-10 04:40:00|2036.98|2035.48|2037.36|2035.86|2037.36|2035.86|2036.89|2035.39|0
1646887210000|2022-03-10 04:40:10|2037.32|2035.82|2037.36|2035.86|2037.36|2035.86|2037.25|2035.75|0
1646887220000|2022-03-10 04:40:20|2037.82|2036.32|2037.82|2036.32|2037.83|2036.33|2037.82|2036.32|0
1646887230000|2022-03-10 04:40:30|2037.83|2036.33|2038.06|2036.56|2038.06|2036.56|2037.83|2036.33|0
1646887240000|2022-03-10 04:40:40|2038.05|2036.55|2037.59|2036.09|2038.05|2036.55|2037.59|2036.09|0
1646887250000|2022-03-10 04:40:50|2037.63|2036.13|2037.59|2036.09|2037.72|2036.22|2037.59|2036.09|0
1646887260000|2022-03-10 04:41:00|2037.63|2036.13|2037.59|2036.09|2037.72|2036.22|2037.59|2036.09|0
1646887270000|2022-03-10 04:41:10|2037.72|2036.22|2037.82|2036.32|2037.82|2036.32|2037.59|2036.09|0
1646887280000|2022-03-10 04:41:20|2037.86|2036.36|2038.19|2036.69|2038.19|2036.69|2037.86|2036.36|0
1646887290000|2022-03-10 04:41:30|2038.06|2036.56|2038.29|2036.79|2038.42|2036.92|2038.06|2036.56|0
1646887300000|2022-03-10 04:41:40|2038.19|2036.69|2038.29|2036.79|2038.29|2036.79|2038.19|2036.69|0
1646887310000|2022-03-10 04:41:50|2038.33|2036.83|2038.28|2036.78|2038.42|2036.92|2038.18|2036.68|0
1646887320000|2022-03-10 04:42:00|2038.25|2036.75|2038.05|2036.55|2038.28|2036.78|2038.05|2036.55|0
1646887370000|2022-03-10 04:42:50|2038.18|2036.68|2037.82|2036.32|2038.18|2036.68|2037.82|2036.32|0
1646887410000|2022-03-10 04:43:30|2037.86|2036.36|2037.95|2036.45|2037.95|2036.45|2037.86|2036.36|0
1646887420000|2022-03-10 04:43:40|2037.91|2036.41|2037.95|2036.45|2037.95|2036.45|2037.82|2036.32|0
1646887440000|2022-03-10 04:44:00|2037.82|2036.32|2037.82|2036.32|2037.82|2036.32|2037.82|2036.32|0
1646887490000|2022-03-10 04:44:50|2037.86|2036.36|2037.95|2036.45|2038.05|2036.55|2037.72|2036.22|0
1646887500000|2022-03-10 04:45:00|2037.99|2036.49|2038.75|2037.25|2038.75|2037.25|2037.99|2036.49|0
1646887530000|2022-03-10 04:45:30|2038.76|2037.26|2038.75|2037.25|2038.76|2037.26|2038.75|2037.25|0
1646887550000|2022-03-10 04:45:50|2038.76|2037.26|2038.76|2037.26|2038.76|2037.26|2038.76|2037.26|0
1646887570000|2022-03-10 04:46:10|2038.79|2037.29|2038.89|2037.39|2038.89|2037.39|2038.79|2037.29|0
1646887580000|2022-03-10 04:46:20|2038.93|2037.43|2038.52|2037.02|2038.99|2037.49|2038.42|2036.92|0
1646887600000|2022-03-10 04:46:40|2038.48|2036.98|2038.05|2036.55|2038.48|2036.98|2038.05|2036.55|0
1646887620000|2022-03-10 04:47:00|2038.09|2036.59|2038.29|2036.79|2038.29|2036.79|2038.09|2036.59|0
1646887680000|2022-03-10 04:48:00|2038.33|2036.83|2038.29|2036.79|2038.42|2036.92|2038.29|2036.79|0
1646887690000|2022-03-10 04:48:10|2038.19|2036.69|2038.29|2036.79|2038.29|2036.79|2038.19|2036.69|0
1646887710000|2022-03-10 04:48:30|2038.25|2036.75|2038.29|2036.79|2038.29|2036.79|2038.19|2036.69|0
1646887740000|2022-03-10 04:49:00|2038.21|2036.71|2038.19|2036.69|2038.21|2036.71|2038.06|2036.56|0
1646887770000|2022-03-10 04:49:30|2038.06|2036.56|2038.06|2036.56|2038.06|2036.56|2038.06|2036.56|0
1646887780000|2022-03-10 04:49:40|2038.02|2036.52|2037.96|2036.46|2038.02|2036.52|2037.96|2036.46|0
1646887790000|2022-03-10 04:49:50|2037.82|2036.32|2037.82|2036.32|2037.82|2036.32|2037.72|2036.22|0
1646887800000|2022-03-10 04:50:00|2037.78|2036.28|2037.72|2036.22|2037.78|2036.28|2037.72|2036.22|0
1646887810000|2022-03-10 04:50:10|2037.82|2036.32|2037.82|2036.32|2037.82|2036.32|2037.82|2036.32|0
1646887820000|2022-03-10 04:50:20|2037.9|2036.4|2038.05|2036.55|2038.05|2036.55|2037.9|2036.4|0
1646887830000|2022-03-10 04:50:30|2038.09|2036.59|2038.19|2036.69|2038.19|2036.69|2038.09|2036.59|0
1646887840000|2022-03-10 04:50:40|2038.15|2036.65|2038.05|2036.55|2038.15|2036.65|2038.05|2036.55|0
1646887860000|2022-03-10 04:51:00|2037.95|2036.45|2037.95|2036.45|2037.95|2036.45|2037.82|2036.32|0
1646887900000|2022-03-10 04:51:40|2037.96|2036.46|2038.29|2036.79|2038.29|2036.79|2037.95|2036.45|0
1646887910000|2022-03-10 04:51:50|2038.25|2036.75|2038.29|2036.79|2038.29|2036.79|2038.19|2036.69|0
1646887920000|2022-03-10 04:52:00|2038.25|2036.75|2038.29|2036.79|2038.29|2036.79|2038.19|2036.69|0
1646887930000|2022-03-10 04:52:10|2038.3|2036.8|2038.3|2036.8|2038.3|2036.8|2038.3|2036.8|0
1646887950000|2022-03-10 04:52:30|2038.34|2036.84|2038.43|2036.93|2038.43|2036.93|2038.34|2036.84|0
1646887980000|2022-03-10 04:53:00|2038.3|2036.8|2038.3|2036.8|2038.3|2036.8|2038.3|2036.8|0
1646887990000|2022-03-10 04:53:10|2038.44|2036.94|2038.43|2036.93|2038.44|2036.94|2038.43|2036.93|0
1646888000000|2022-03-10 04:53:20|2038.4|2036.9|2038.43|2036.93|2038.43|2036.93|2038.3|2036.8|0
1646888010000|2022-03-10 04:53:30|2038.4|2036.9|2038.3|2036.8|2038.4|2036.9|2038.3|2036.8|0
1646888020000|2022-03-10 04:53:40|2038.34|2036.84|2038.43|2036.93|2038.43|2036.93|2038.34|2036.84|0
1646888030000|2022-03-10 04:53:50|2038.3|2036.8|2038.3|2036.8|2038.3|2036.8|2038.3|2036.8|0
1646888070000|2022-03-10 04:54:30|2038.34|2036.84|2038.43|2036.93|2038.43|2036.93|2038.34|2036.84|0
1646888110000|2022-03-10 04:55:10|2038.44|2036.94|2038.55|2037.05|2038.55|2037.05|2038.44|2036.94|0
1646888120000|2022-03-10 04:55:20|2038.77|2037.27|2038.77|2037.27|2038.77|2037.27|2038.77|2037.27|0
1646888130000|2022-03-10 04:55:30|2038.81|2037.31|2038.9|2037.4|2038.9|2037.4|2038.81|2037.31|0
1646888140000|2022-03-10 04:55:40|2038.86|2037.36|2038.77|2037.27|2038.86|2037.36|2038.67|2037.17|0
1646888160000|2022-03-10 04:56:00|2038.73|2037.23|2038.76|2037.26|2038.77|2037.27|2038.67|2037.17|0
1646888180000|2022-03-10 04:56:20|2038.8|2037.3|2038.9|2037.4|2038.9|2037.4|2038.8|2037.3|0
1646888190000|2022-03-10 04:56:30|2038.86|2037.36|2038.77|2037.27|2038.86|2037.36|2038.76|2037.26|0
1646888230000|2022-03-10 04:57:10|2038.81|2037.31|2039|2037.5|2039|2037.5|2038.81|2037.31|0
1646888240000|2022-03-10 04:57:20|2039.04|2037.54|2039.23|2037.73|2039.23|2037.73|2039.04|2037.54|0
1646888250000|2022-03-10 04:57:30|2039.27|2037.77|2039.23|2037.73|2039.36|2037.86|2039.23|2037.73|0
1646888260000|2022-03-10 04:57:40|2039.27|2037.77|2039.23|2037.73|2039.37|2037.87|2039.23|2037.73|0
1646888270000|2022-03-10 04:57:50|2039.19|2037.69|2038.77|2037.27|2039.19|2037.69|2038.77|2037.27|0
1646888290000|2022-03-10 04:58:10|2038.78|2037.28|2039.14|2037.64|2039.14|2037.64|2038.78|2037.28|0
1646888300000|2022-03-10 04:58:20|2039.24|2037.74|2039.38|2037.88|2039.38|2037.88|2039.24|2037.74|0
1646888310000|2022-03-10 04:58:30|2039.37|2037.87|2039.24|2037.74|2039.37|2037.87|2039.14|2037.64|0
1646888330000|2022-03-10 04:58:50|2039.28|2037.78|2039.61|2038.11|2039.61|2038.11|2039.28|2037.78|0
1646888340000|2022-03-10 04:59:00|2039.69|2038.19|2039.69|2038.19|2039.69|2038.19|2039.69|2038.19|0
1646888350000|2022-03-10 04:59:10|2039.84|2038.34|2039.94|2038.44|2040.07|2038.57|2039.84|2038.34|0
1646888370000|2022-03-10 04:59:30|2040.02|2038.52|2040.17|2038.67|2040.17|2038.67|2040.02|2038.52|0
1646888380000|2022-03-10 04:59:40|2040.13|2038.63|2040.41|2038.91|2040.41|2038.91|2040.07|2038.57|0
1646888400000|2022-03-10 05:00:00|2040.45|2038.95|2040.41|2038.91|2040.54|2039.04|2040.31|2038.81|0
1646888420000|2022-03-10 05:00:20|2040.35|2038.85|2040.35|2038.85|2040.58|2039.08|2040.35|2038.85|0
1646888430000|2022-03-10 05:00:30|2040.31|2038.81|2039.88|2038.38|2040.31|2038.81|2039.88|2038.38|0
1646888440000|2022-03-10 05:00:40|2039.84|2038.34|2039.31|2037.81|2039.84|2038.34|2039.31|2037.81|0
1646888450000|2022-03-10 05:00:50|2039.35|2037.85|2039.42|2037.92|2039.55|2038.05|2039.35|2037.85|0
1646888460000|2022-03-10 05:01:00|2039.41|2037.91|2039.92|2038.42|2040.02|2038.52|2039.31|2037.81|0
1646888470000|2022-03-10 05:01:10|2040.02|2038.52|2040.12|2038.62|2040.25|2038.75|2039.88|2038.38|0
1646888480000|2022-03-10 05:01:20|2040.16|2038.66|2040.35|2038.85|2040.35|2038.85|2040.16|2038.66|0
1646888500000|2022-03-10 05:01:40|2040.31|2038.81|2040.25|2038.75|2040.31|2038.81|2040.25|2038.75|0
1646888510000|2022-03-10 05:01:50|2040.21|2038.71|2039.88|2038.38|2040.21|2038.71|2039.88|2038.38|0
1646888520000|2022-03-10 05:02:00|2039.92|2038.42|2040.12|2038.62|2040.12|2038.62|2039.92|2038.42|0
1646888530000|2022-03-10 05:02:10|2040.08|2038.58|2040.02|2038.52|2040.08|2038.58|2040.02|2038.52|0
1646888540000|2022-03-10 05:02:20|2040.12|2038.62|2039.88|2038.38|2040.12|2038.62|2039.88|2038.38|0
1646888550000|2022-03-10 05:02:30|2039.89|2038.39|2040.02|2038.52|2040.02|2038.52|2039.88|2038.38|0
1646888560000|2022-03-10 05:02:40|2040.12|2038.62|2040.12|2038.62|2040.12|2038.62|2040.12|2038.62|0
1646888590000|2022-03-10 05:03:10|2040.08|2038.58|2040.02|2038.52|2040.08|2038.58|2040.02|2038.52|0
1646888600000|2022-03-10 05:03:20|2040.05|2038.55|2040.12|2038.62|2040.12|2038.62|2040.05|2038.55|0
1646888630000|2022-03-10 05:03:50|2040.25|2038.75|2040.35|2038.85|2040.35|2038.85|2040.25|2038.75|0
1646888640000|2022-03-10 05:04:00|2040.31|2038.81|2040.12|2038.62|2040.31|2038.81|2040.01|2038.51|0
1646888650000|2022-03-10 05:04:10|2040.11|2038.61|2039.88|2038.38|2040.11|2038.61|2039.88|2038.38|0
1646888670000|2022-03-10 05:04:30|2039.89|2038.39|2039.89|2038.39|2039.89|2038.39|2039.89|2038.39|0
1646888700000|2022-03-10 05:05:00|2039.93|2038.43|2040.13|2038.63|2040.26|2038.76|2039.93|2038.43|0
1646888710000|2022-03-10 05:05:10|2040.12|2038.62|2039.89|2038.39|2040.12|2038.62|2039.89|2038.39|0
1646888740000|2022-03-10 05:05:40|2039.85|2038.35|2040.02|2038.52|2040.02|2038.52|2039.79|2038.29|0
1646888750000|2022-03-10 05:05:50|2039.98|2038.48|2039.89|2038.39|2040.02|2038.52|2039.89|2038.39|0
1646888760000|2022-03-10 05:06:00|2039.85|2038.35|2039.42|2037.92|2039.85|2038.35|2039.42|2037.92|0
1646888780000|2022-03-10 05:06:20|2039.38|2037.88|2039.42|2037.92|2039.55|2038.05|2039.32|2037.82|0
1646888790000|2022-03-10 05:06:30|2039.38|2037.88|2039.32|2037.82|2039.38|2037.88|2039.32|2037.82|0
1646888800000|2022-03-10 05:06:40|2039.42|2037.92|2039.19|2037.69|2039.42|2037.92|2039.19|2037.69|0
1646888810000|2022-03-10 05:06:50|2039.11|2037.61|2038.95|2037.45|2039.11|2037.61|2038.95|2037.45|0
1646888830000|2022-03-10 05:07:10|2038.96|2037.46|2038.96|2037.46|2038.96|2037.46|2038.96|2037.46|0
1646888840000|2022-03-10 05:07:20|2038.92|2037.42|2038.86|2037.36|2038.92|2037.42|2038.86|2037.36|0
1646888850000|2022-03-10 05:07:30|2038.78|2037.28|2038.62|2037.12|2038.78|2037.28|2038.62|2037.12|0
1646888860000|2022-03-10 05:07:40|2038.66|2037.16|2038.72|2037.22|2038.72|2037.22|2038.62|2037.12|0
1646888880000|2022-03-10 05:08:00|2038.73|2037.23|2038.39|2036.89|2038.73|2037.23|2038.39|2036.89|0
1646888890000|2022-03-10 05:08:10|2038.72|2037.22|2038.72|2037.22|2038.72|2037.22|2038.72|2037.22|0
1646888940000|2022-03-10 05:09:00|2038.76|2037.26|2038.96|2037.46|2038.96|2037.46|2038.76|2037.26|0
1646888950000|2022-03-10 05:09:10|2038.92|2037.42|2038.96|2037.46|2038.96|2037.46|2038.86|2037.36|0
1646888970000|2022-03-10 05:09:30|2038.86|2037.36|2038.26|2036.76|2038.86|2037.36|2038.16|2036.66|0
1646888980000|2022-03-10 05:09:40|2038.34|2036.84|2038.39|2036.89|2038.49|2036.99|2038.34|2036.84|0
1646888990000|2022-03-10 05:09:50|2038.43|2036.93|2038.49|2036.99|2038.49|2036.99|2038.43|2036.93|0
1646889000000|2022-03-10 05:10:00|2038.45|2036.95|2038.26|2036.76|2038.45|2036.95|2038.26|2036.76|0
1646889010000|2022-03-10 05:10:10|2038.14|2036.64|2037.92|2036.42|2038.14|2036.64|2037.92|2036.42|0
1646889020000|2022-03-10 05:10:20|2037.93|2036.43|2037.92|2036.42|2037.93|2036.43|2037.92|2036.42|0
1646889030000|2022-03-10 05:10:30|2037.93|2036.43|2038.03|2036.53|2038.16|2036.66|2037.93|2036.43|0
1646889040000|2022-03-10 05:10:40|2038.06|2036.56|2038.03|2036.53|2038.16|2036.66|2038.03|2036.53|0
1646889050000|2022-03-10 05:10:50|2038.06|2036.56|2038.49|2036.99|2038.49|2036.99|2038.06|2036.56|0
1646889070000|2022-03-10 05:11:10|2038.63|2037.13|2038.49|2036.99|2038.72|2037.22|2038.49|2036.99|0
1646889080000|2022-03-10 05:11:20|2038.39|2036.89|2038.49|2036.99|2038.49|2036.99|2038.39|2036.89|0
1646889090000|2022-03-10 05:11:30|2038.53|2037.03|2038.96|2037.46|2038.96|2037.46|2038.53|2037.03|0
1646889150000|2022-03-10 05:12:30|2038.92|2037.42|2038.86|2037.36|2038.96|2037.46|2038.86|2037.36|0
1646889160000|2022-03-10 05:12:40|2038.89|2037.39|2038.96|2037.46|2038.96|2037.46|2038.89|2037.39|0
1646889170000|2022-03-10 05:12:50|2038.92|2037.42|2038.85|2037.35|2038.92|2037.42|2038.85|2037.35|0
1646889180000|2022-03-10 05:13:00|2038.95|2037.45|2038.72|2037.22|2038.95|2037.45|2038.72|2037.22|0
1646889210000|2022-03-10 05:13:30|2038.8|2037.3|2038.85|2037.35|2038.95|2037.45|2038.8|2037.3|0
1646889220000|2022-03-10 05:13:40|2038.81|2037.31|2038.81|2037.31|2038.81|2037.31|2038.81|2037.31|0
1646889230000|2022-03-10 05:13:50|2038.72|2037.22|2038.72|2037.22|2038.72|2037.22|2038.38|2036.88|0
1646889240000|2022-03-10 05:14:00|2038.76|2037.26|2038.95|2037.45|2039.08|2037.58|2038.76|2037.26|0
1646889250000|2022-03-10 05:14:10|2038.61|2037.11|2037.55|2036.05|2038.61|2037.11|2037.55|2036.05|0
1646889270000|2022-03-10 05:14:30|2037.69|2036.19|2037.69|2036.19|2037.69|2036.19|2037.69|2036.19|0
1646889280000|2022-03-10 05:14:40|2037.77|2036.27|2037.69|2036.19|2037.92|2036.42|2037.69|2036.19|0
1646889290000|2022-03-10 05:14:50|2037.32|2035.82|2037.46|2035.96|2037.46|2035.96|2037.32|2035.82|0
1646889300000|2022-03-10 05:15:00|2037.42|2035.92|2037.55|2036.05|2037.92|2036.42|2037.32|2035.82|0
1646889310000|2022-03-10 05:15:10|2037.59|2036.09|2037.69|2036.19|2037.69|2036.19|2037.59|2036.09|0
1646889320000|2022-03-10 05:15:20|2037.73|2036.23|2037.79|2036.29|2037.79|2036.29|2037.73|2036.23|0
1646889330000|2022-03-10 05:15:30|2037.92|2036.42|2037.79|2036.29|2037.92|2036.42|2037.79|2036.29|0
1646889340000|2022-03-10 05:15:40|2037.75|2036.25|2037.32|2035.82|2037.75|2036.25|2037.32|2035.82|0
1646889360000|2022-03-10 05:16:00|2037.36|2035.86|2037.32|2035.82|2037.45|2035.95|2037.32|2035.82|0
1646889370000|2022-03-10 05:16:10|2037.28|2035.78|2037.22|2035.72|2037.28|2035.78|2037.22|2035.72|0
1646889390000|2022-03-10 05:16:30|2037.26|2035.76|2037.13|2035.63|2037.32|2035.82|2037.09|2035.59|0
1646889400000|2022-03-10 05:16:40|2037.22|2035.72|2037.09|2035.59|2037.32|2035.82|2036.99|2035.49|0
1646889420000|2022-03-10 05:17:00|2037.13|2035.63|2037.09|2035.59|2037.22|2035.72|2037.09|2035.59|0
1646889440000|2022-03-10 05:17:20|2037.13|2035.63|2037.22|2035.72|2037.22|2035.72|2037.13|2035.63|0
1646889450000|2022-03-10 05:17:30|2037.19|2035.69|2037.09|2035.59|2037.22|2035.72|2037.09|2035.59|0
1646889460000|2022-03-10 05:17:40|2036.94|2035.44|2036.39|2034.89|2036.94|2035.44|2036.39|2034.89|0
1646889480000|2022-03-10 05:18:00|2036.43|2034.93|2035.7|2034.2|2036.63|2035.13|2035.7|2034.2|0
1646889500000|2022-03-10 05:18:20|2035.74|2034.24|2035.7|2034.2|2035.83|2034.33|2035.6|2034.1|0
1646889510000|2022-03-10 05:18:30|2035.74|2034.24|2036.87|2035.37|2037|2035.5|2035.74|2034.24|0
1646889530000|2022-03-10 05:18:50|2036.91|2035.41|2037|2035.5|2037|2035.5|2036.91|2035.41|0
1646889540000|2022-03-10 05:19:00|2037.1|2035.6|2036.87|2035.37|2037.24|2035.74|2036.87|2035.37|0
1646889550000|2022-03-10 05:19:10|2036.83|2035.33|2036.64|2035.14|2036.83|2035.33|2036.64|2035.14|0
1646889570000|2022-03-10 05:19:30|2036.68|2035.18|2036.76|2035.26|2036.77|2035.27|2036.68|2035.18|0
1646889580000|2022-03-10 05:19:40|2036.63|2035.13|2036.29|2034.79|2036.63|2035.13|2036.29|2034.79|0
1646889590000|2022-03-10 05:19:50|2036.25|2034.75|2036.06|2034.56|2036.25|2034.75|2036.06|2034.56|0
1646889600000|2022-03-10 05:20:00|2036.29|2034.79|2036.87|2035.37|2036.87|2035.37|2036.29|2034.79|0
1646889610000|2022-03-10 05:20:10|2036.9|2035.4|2037|2035.5|2037.23|2035.73|2036.9|2035.4|0
1646889620000|2022-03-10 05:20:20|2036.96|2035.46|2036.87|2035.37|2036.96|2035.46|2036.86|2035.36|0
1646889640000|2022-03-10 05:20:40|2036.91|2035.41|2036.63|2035.13|2037|2035.5|2036.63|2035.13|0
1646889650000|2022-03-10 05:20:50|2036.59|2035.09|2036.63|2035.13|2036.63|2035.13|2036.53|2035.03|0
1646889660000|2022-03-10 05:21:00|2036.59|2035.09|2036.76|2035.26|2036.76|2035.26|2036.53|2035.03|0
1646889670000|2022-03-10 05:21:10|2036.72|2035.22|2036.63|2035.13|2036.72|2035.22|2036.63|2035.13|0
1646889680000|2022-03-10 05:21:20|2036.67|2035.17|2036.86|2035.36|2037|2035.5|2036.67|2035.17|0
1646889700000|2022-03-10 05:21:40|2036.9|2035.4|2036.65|2035.15|2037.02|2035.52|2036.65|2035.15|0
1646889710000|2022-03-10 05:21:50|2036.55|2035.05|2036.65|2035.15|2036.65|2035.15|2036.55|2035.05|0
1646889720000|2022-03-10 05:22:00|2036.69|2035.19|2036.64|2035.14|2036.78|2035.28|2036.64|2035.14|0
1646889730000|2022-03-10 05:22:10|2036.65|2035.15|2036.64|2035.14|2036.65|2035.15|2036.54|2035.04|0
1646889740000|2022-03-10 05:22:20|2036.61|2035.11|2036.64|2035.14|2036.64|2035.14|2036.54|2035.04|0
1646889750000|2022-03-10 05:22:30|2036.61|2035.11|2036.41|2034.91|2036.61|2035.11|2036.41|2034.91|0
1646889760000|2022-03-10 05:22:40|2036.54|2035.04|2036.31|2034.81|2036.54|2035.04|2036.18|2034.68|0
1646889770000|2022-03-10 05:22:50|2036.12|2034.62|2035.71|2034.21|2036.12|2034.62|2035.71|2034.21|0
1646889790000|2022-03-10 05:23:10|2035.84|2034.34|2035.71|2034.21|2035.84|2034.34|2035.71|2034.21|0
1646889800000|2022-03-10 05:23:20|2035.86|2034.36|2036.78|2035.28|2036.78|2035.28|2035.86|2034.36|0
1646889810000|2022-03-10 05:23:30|2036.85|2035.35|2037.01|2035.51|2037.01|2035.51|2036.85|2035.35|0
1646889820000|2022-03-10 05:23:40|2036.93|2035.43|2036.64|2035.14|2036.93|2035.43|2036.64|2035.14|0
1646889830000|2022-03-10 05:23:50|2036.72|2035.22|2036.88|2035.38|2037.01|2035.51|2036.72|2035.22|0
1646889840000|2022-03-10 05:24:00|2037.01|2035.51|2036.88|2035.38|2037.01|2035.51|2036.88|2035.38|0
1646889860000|2022-03-10 05:24:20|2037.01|2035.51|2036.88|2035.38|2037.01|2035.51|2036.88|2035.38|0
1646889870000|2022-03-10 05:24:30|2036.78|2035.28|2036.64|2035.14|2036.78|2035.28|2036.64|2035.14|0
1646889880000|2022-03-10 05:24:40|2036.65|2035.15|2036.64|2035.14|2036.65|2035.15|2036.64|2035.14|0
1646889890000|2022-03-10 05:24:50|2036.6|2035.1|2036.54|2035.04|2036.6|2035.1|2036.54|2035.04|0
1646889920000|2022-03-10 05:25:20|2036.5|2035|2036.17|2034.67|2036.5|2035|2036.17|2034.67|0
1646889960000|2022-03-10 05:26:00|2036.18|2034.68|2036.54|2035.04|2036.54|2035.04|2036.18|2034.68|0
1646889970000|2022-03-10 05:26:10|2036.5|2035|2036.87|2035.37|2036.87|2035.37|2036.41|2034.91|0
1646889980000|2022-03-10 05:26:20|2036.84|2035.34|2036.64|2035.14|2036.84|2035.34|2036.64|2035.14|0
1646890000000|2022-03-10 05:26:40|2036.68|2035.18|2036.64|2035.14|2036.87|2035.37|2036.64|2035.14|0
1646890020000|2022-03-10 05:27:00|2036.68|2035.18|2036.64|2035.14|2036.77|2035.27|2036.64|2035.14|0
1646890050000|2022-03-10 05:27:30|2036.87|2035.37|2036.87|2035.37|2036.87|2035.37|2036.87|2035.37|0
1646890060000|2022-03-10 05:27:40|2036.83|2035.33|2036.54|2035.04|2036.83|2035.33|2036.54|2035.04|0
1646890080000|2022-03-10 05:28:00|2036.5|2035|2036.4|2034.9|2036.5|2035|2036.4|2034.9|0
1646890090000|2022-03-10 05:28:10|2036.41|2034.91|2036.41|2034.91|2036.41|2034.91|2036.41|2034.91|0
1646890100000|2022-03-10 05:28:20|2036.4|2034.9|2036.41|2034.91|2036.41|2034.91|2036.4|2034.9|0
1646890110000|2022-03-10 05:28:30|2036.44|2034.94|2036.54|2035.04|2036.54|2035.04|2036.44|2034.94|0
1646890120000|2022-03-10 05:28:40|2036.5|2035|2036.41|2034.91|2036.5|2035|2036.41|2034.91|0
1646890140000|2022-03-10 05:29:00|2036.54|2035.04|2036.41|2034.91|2036.54|2035.04|2036.41|2034.91|0
1646890190000|2022-03-10 05:29:50|2036.37|2034.87|2036.18|2034.68|2036.37|2034.87|2036.17|2034.67|0
1646890200000|2022-03-10 05:30:00|2036.22|2034.72|2036.54|2035.04|2037.01|2035.51|2036.22|2034.72|0
1646890220000|2022-03-10 05:30:20|2036.56|2035.06|2036.56|2035.06|2036.56|2035.06|2036.56|2035.06|0
1646890250000|2022-03-10 05:30:50|2036.6|2035.1|2036.66|2035.16|2036.66|2035.16|2036.6|2035.1|0
1646890260000|2022-03-10 05:31:00|2036.74|2035.24|2036.89|2035.39|2036.89|2035.39|2036.74|2035.24|0
1646890270000|2022-03-10 05:31:10|2036.79|2035.29|2036.87|2035.37|2037.12|2035.62|2036.77|2035.27|0
1646890280000|2022-03-10 05:31:20|2036.83|2035.33|2036.87|2035.37|2036.87|2035.37|2036.77|2035.27|0
1646890290000|2022-03-10 05:31:30|2036.83|2035.33|2036.64|2035.14|2036.83|2035.33|2036.64|2035.14|0
1646890310000|2022-03-10 05:31:50|2036.68|2035.18|2036.7|2035.2|2036.77|2035.27|2036.64|2035.14|0
1646890320000|2022-03-10 05:32:00|2036.74|2035.24|2036.7|2035.2|2036.83|2035.33|2036.7|2035.2|0
1646890330000|2022-03-10 05:32:10|2036.83|2035.33|2036.7|2035.2|2036.83|2035.33|2036.7|2035.2|0
1646890390000|2022-03-10 05:33:10|2036.74|2035.24|2036.93|2035.43|2036.93|2035.43|2036.74|2035.24|0
1646890400000|2022-03-10 05:33:20|2036.83|2035.33|2036.93|2035.43|2036.93|2035.43|2036.83|2035.33|0
1646890410000|2022-03-10 05:33:30|2036.97|2035.47|2037.17|2035.67|2037.17|2035.67|2036.97|2035.47|0
1646890430000|2022-03-10 05:33:50|2037.28|2035.78|2036.93|2035.43|2037.53|2036.03|2036.83|2035.33|0
1646890450000|2022-03-10 05:34:10|2036.89|2035.39|2036.93|2035.43|2036.93|2035.43|2036.83|2035.33|0
1646890470000|2022-03-10 05:34:30|2036.47|2034.97|2036.93|2035.43|2036.93|2035.43|2036.47|2034.97|0
1646890480000|2022-03-10 05:34:40|2036.97|2035.47|2036.93|2035.43|2037.06|2035.56|2036.93|2035.43|0
1646890490000|2022-03-10 05:34:50|2036.78|2035.28|2036.37|2034.87|2036.78|2035.28|2036.37|2034.87|0
1646890500000|2022-03-10 05:35:00|2036.41|2034.91|2036.93|2035.43|2036.93|2035.43|2036.41|2034.91|0
1646890510000|2022-03-10 05:35:10|2037.06|2035.56|2037.17|2035.67|2037.17|2035.67|2037.06|2035.56|0
1646890520000|2022-03-10 05:35:20|2037.21|2035.71|2037.53|2036.03|2037.53|2036.03|2037.21|2035.71|0
1646890530000|2022-03-10 05:35:30|2037.5|2036|2037.4|2035.9|2037.5|2036|2037.4|2035.9|0
1646890540000|2022-03-10 05:35:40|2037.36|2035.86|2036.93|2035.43|2037.36|2035.86|2036.93|2035.43|0
1646890560000|2022-03-10 05:36:00|2037.3|2035.8|2037.07|2035.57|2037.3|2035.8|2037.07|2035.57|0
1646890570000|2022-03-10 05:36:10|2037.1|2035.6|2036.83|2035.33|2037.3|2035.8|2036.83|2035.33|0
1646890580000|2022-03-10 05:36:20|2036.91|2035.41|2036.93|2035.43|2037.07|2035.57|2036.91|2035.41|0
1646890590000|2022-03-10 05:36:30|2036.97|2035.47|2036.97|2035.47|2036.97|2035.47|2036.97|2035.47|0
1646890620000|2022-03-10 05:37:00|2037.01|2035.51|2036.97|2035.47|2037.1|2035.6|2036.87|2035.37|0
1646890630000|2022-03-10 05:37:10|2037.01|2035.51|2037.12|2035.62|2037.12|2035.62|2037.01|2035.51|0
1646890650000|2022-03-10 05:37:30|2037.23|2035.73|2037.45|2035.95|2037.45|2035.95|2037.23|2035.73|0
1646890680000|2022-03-10 05:38:00|2037.22|2035.72|2037.12|2035.62|2037.22|2035.72|2037.12|2035.62|0
1646890690000|2022-03-10 05:38:10|2037.16|2035.66|2037.58|2036.08|2037.58|2036.08|2037.16|2035.66|0
1646890700000|2022-03-10 05:38:20|2037.7|2036.2|2038.15|2036.65|2038.15|2036.65|2037.7|2036.2|0
1646890710000|2022-03-10 05:38:30|2038.16|2036.66|2037.83|2036.33|2038.16|2036.66|2037.83|2036.33|0
1646890730000|2022-03-10 05:38:50|2037.46|2035.96|2037.7|2036.2|2037.7|2036.2|2037.36|2035.86|0
1646890740000|2022-03-10 05:39:00|2037.74|2036.24|2037.93|2036.43|2037.93|2036.43|2037.74|2036.24|0
1646890770000|2022-03-10 05:39:30|2038.06|2036.56|2037.93|2036.43|2038.06|2036.56|2037.93|2036.43|0
1646890850000|2022-03-10 05:40:50|2037.89|2036.39|2037.83|2036.33|2037.89|2036.39|2037.83|2036.33|0
1646890860000|2022-03-10 05:41:00|2037.87|2036.37|2037.93|2036.43|2037.93|2036.43|2037.87|2036.37|0
1646890910000|2022-03-10 05:41:50|2037.89|2036.39|2037.93|2036.43|2037.93|2036.43|2037.83|2036.33|0
1646890930000|2022-03-10 05:42:10|2037.92|2036.42|2038.15|2036.65|2038.15|2036.65|2037.92|2036.42|0
1646890940000|2022-03-10 05:42:20|2038.19|2036.69|2038.39|2036.89|2038.4|2036.9|2038.19|2036.69|0
1646890950000|2022-03-10 05:42:30|2038.4|2036.9|2038.4|2036.9|2038.41|2036.91|2038.4|2036.9|0
1646890960000|2022-03-10 05:42:40|2038.41|2036.91|2038.4|2036.9|2038.41|2036.91|2038.4|2036.9|0
1646890970000|2022-03-10 05:42:50|2038.37|2036.87|2038.4|2036.9|2038.4|2036.9|2038.3|2036.8|0
1646890980000|2022-03-10 05:43:00|2038.42|2036.92|2038.09|2036.59|2038.42|2036.92|2038.09|2036.59|0
1646890990000|2022-03-10 05:43:10|2038.05|2036.55|2038.19|2036.69|2038.32|2036.82|2037.96|2036.46|0
1646891000000|2022-03-10 05:43:20|2038.23|2036.73|2038.42|2036.92|2038.56|2037.06|2038.23|2036.73|0
1646891010000|2022-03-10 05:43:30|2038.46|2036.96|2038.55|2037.05|2038.55|2037.05|2038.46|2036.96|0
1646891020000|2022-03-10 05:43:40|2038.56|2037.06|2038.66|2037.16|2038.66|2037.16|2038.56|2037.06|0
1646891070000|2022-03-10 05:44:30|2039.13|2037.63|2039.13|2037.63|2039.13|2037.63|2039.13|2037.63|0
1646891080000|2022-03-10 05:44:40|2039.12|2037.62|2038.66|2037.16|2039.12|2037.62|2038.66|2037.16|0
1646891130000|2022-03-10 05:45:30|2038.77|2037.27|2039.02|2037.52|2039.02|2037.52|2038.77|2037.27|0
1646891140000|2022-03-10 05:45:40|2039.13|2037.63|2038.89|2037.39|2039.13|2037.63|2038.89|2037.39|0
1646891150000|2022-03-10 05:45:50|2038.93|2037.43|2039.29|2037.79|2039.49|2037.99|2038.89|2037.39|0
1646891160000|2022-03-10 05:46:00|2039.36|2037.86|2038.89|2037.39|2039.36|2037.86|2038.89|2037.39|0
1646891170000|2022-03-10 05:46:10|2038.93|2037.43|2039.36|2037.86|2039.36|2037.86|2038.89|2037.39|0
1646891180000|2022-03-10 05:46:20|2039.37|2037.87|2039.6|2038.1|2040.06|2038.56|2039.37|2037.87|0
1646891190000|2022-03-10 05:46:30|2039.56|2038.06|2039.96|2038.46|2040.06|2038.56|2039.26|2037.76|0
1646891200000|2022-03-10 05:46:40|2039.83|2038.33|2040.29|2038.79|2040.29|2038.79|2039.83|2038.33|0
1646891210000|2022-03-10 05:46:50|2040.25|2038.75|2039.49|2037.99|2040.25|2038.75|2039.49|2037.99|0
1646891220000|2022-03-10 05:47:00|2039.53|2038.03|2040.29|2038.79|2040.29|2038.79|2039.53|2038.03|0
1646891230000|2022-03-10 05:47:10|2040.33|2038.83|2040.53|2039.03|2040.53|2039.03|2040.33|2038.83|0
1646891240000|2022-03-10 05:47:20|2040.57|2039.07|2041|2039.5|2041|2039.5|2040.54|2039.04|0
1646891260000|2022-03-10 05:47:40|2040.96|2039.46|2041.14|2039.64|2041.14|2039.64|2040.67|2039.17|0
1646891270000|2022-03-10 05:47:50|2041.1|2039.6|2041.01|2039.51|2041.1|2039.6|2041.01|2039.51|0
1646891290000|2022-03-10 05:48:10|2041.05|2039.55|2041.01|2039.51|2041.14|2039.64|2041.01|2039.51|0
1646891300000|2022-03-10 05:48:20|2040.93|2039.43|2040.78|2039.28|2040.93|2039.43|2040.78|2039.28|0
1646891310000|2022-03-10 05:48:30|2040.82|2039.32|2041.01|2039.51|2041.01|2039.51|2040.82|2039.32|0
1646891320000|2022-03-10 05:48:40|2041.05|2039.55|2041.18|2039.68|2041.18|2039.68|2041.01|2039.51|0
1646891330000|2022-03-10 05:48:50|2041.24|2039.74|2041.01|2039.51|2041.24|2039.74|2041.01|2039.51|0
1646891340000|2022-03-10 05:49:00|2040.85|2039.35|2040.54|2039.04|2040.85|2039.35|2040.54|2039.04|0
1646891350000|2022-03-10 05:49:10|2040.58|2039.08|2040.78|2039.28|2040.78|2039.28|2040.58|2039.08|0
1646891360000|2022-03-10 05:49:20|2040.81|2039.31|2040.78|2039.28|2040.91|2039.41|2040.77|2039.27|0
1646891370000|2022-03-10 05:49:30|2040.77|2039.27|2041.14|2039.64|2041.14|2039.64|2040.77|2039.27|0
1646891380000|2022-03-10 05:49:40|2041.1|2039.6|2040.77|2039.27|2041.1|2039.6|2040.77|2039.27|0
1646891390000|2022-03-10 05:49:50|2040.78|2039.28|2041.14|2039.64|2041.14|2039.64|2040.78|2039.28|0
1646891400000|2022-03-10 05:50:00|2041.18|2039.68|2041.84|2040.34|2041.84|2040.34|2041.18|2039.68|0
1646891410000|2022-03-10 05:50:10|2041.69|2040.19|2042.04|2040.54|2042.42|2040.92|2041.25|2039.75|0
1646891420000|2022-03-10 05:50:20|2042.17|2040.67|2042.27|2040.77|2042.27|2040.77|2042.17|2040.67|0
1646891430000|2022-03-10 05:50:30|2042.19|2040.69|2041.57|2040.07|2042.19|2040.69|2041.57|2040.07|0
1646891440000|2022-03-10 05:50:40|2041.77|2040.27|2042.04|2040.54|2042.17|2040.67|2041.77|2040.27|0
1646891450000|2022-03-10 05:50:50|2042.12|2040.62|2042.27|2040.77|2042.27|2040.77|2042.12|2040.62|0
1646891460000|2022-03-10 05:51:00|2042.35|2040.85|2043.1|2041.6|2043.1|2041.6|2042.35|2040.85|0
1646891470000|2022-03-10 05:51:10|2043.02|2041.52|2042.64|2041.14|2043.02|2041.52|2042.64|2041.14|0
1646891480000|2022-03-10 05:51:20|2042.71|2041.21|2042.74|2041.24|2043.1|2041.6|2042.71|2041.21|0
1646891500000|2022-03-10 05:51:40|2042.78|2041.28|2043.1|2041.6|2043.1|2041.6|2042.78|2041.28|0
1646891510000|2022-03-10 05:51:50|2043.07|2041.57|2043.21|2041.71|2043.21|2041.71|2042.97|2041.47|0
1646891520000|2022-03-10 05:52:00|2043.2|2041.7|2042.87|2041.37|2043.2|2041.7|2042.87|2041.37|0
1646891530000|2022-03-10 05:52:10|2042.79|2041.29|2042.27|2040.77|2042.79|2041.29|2042.17|2040.67|0
1646891540000|2022-03-10 05:52:20|2042.35|2040.85|2042.74|2041.24|2042.74|2041.24|2042.35|2040.85|0
1646891550000|2022-03-10 05:52:30|2042.87|2041.37|2043.2|2041.7|2043.2|2041.7|2042.87|2041.37|0
1646891560000|2022-03-10 05:52:40|2043.05|2041.55|2042.74|2041.24|2043.05|2041.55|2042.74|2041.24|0
1646891570000|2022-03-10 05:52:50|2042.78|2041.28|2044.03|2042.53|2044.03|2042.53|2042.78|2041.28|0
1646891580000|2022-03-10 05:53:00|2043.96|2042.46|2043.33|2041.83|2043.96|2042.46|2043.23|2041.73|0
1646891590000|2022-03-10 05:53:10|2043.26|2041.76|2043.2|2041.7|2043.26|2041.76|2043.1|2041.6|0
1646891600000|2022-03-10 05:53:20|2043.24|2041.74|2043.26|2041.76|2043.33|2041.83|2043.03|2041.53|0
1646891610000|2022-03-10 05:53:30|2043.22|2041.72|2043.26|2041.76|2043.39|2041.89|2043.03|2041.53|0
1646891620000|2022-03-10 05:53:40|2043.22|2041.72|2043.16|2041.66|2043.22|2041.72|2043.16|2041.66|0
1646891640000|2022-03-10 05:54:00|2043.2|2041.7|2042.92|2041.42|2043.26|2041.76|2042.92|2041.42|0
1646891650000|2022-03-10 05:54:10|2043|2041.5|2043.26|2041.76|2043.26|2041.76|2043|2041.5|0
1646891660000|2022-03-10 05:54:20|2043.49|2041.99|2043.73|2042.23|2043.73|2042.23|2043.49|2041.99|0
1646891670000|2022-03-10 05:54:30|2043.63|2042.13|2043.73|2042.23|2043.73|2042.23|2043.62|2042.12|0
1646891690000|2022-03-10 05:54:50|2043.69|2042.19|2044.09|2042.59|2044.09|2042.59|2043.63|2042.13|0
1646891700000|2022-03-10 05:55:00|2044.1|2042.6|2044.2|2042.7|2044.2|2042.7|2043.86|2042.36|0
1646891710000|2022-03-10 05:55:10|2044.24|2042.74|2044.71|2043.21|2044.71|2043.21|2044.1|2042.6|0
1646891720000|2022-03-10 05:55:20|2044.81|2043.31|2044.9|2043.4|2045.14|2043.64|2044.57|2043.07|0
1646891730000|2022-03-10 05:55:30|2044.94|2043.44|2044.4|2042.9|2045.04|2043.54|2044.4|2042.9|0
1646891740000|2022-03-10 05:55:40|2044.36|2042.86|2044.4|2042.9|2044.4|2042.9|2044.3|2042.8|0
1646891750000|2022-03-10 05:55:50|2044.63|2043.13|2045.33|2043.83|2045.46|2043.96|2044.63|2043.13|0
1646891760000|2022-03-10 05:56:00|2045.29|2043.79|2045.1|2043.6|2045.29|2043.79|2045.1|2043.6|0
1646891770000|2022-03-10 05:56:10|2045.17|2043.67|2045.33|2043.83|2045.33|2043.83|2045.17|2043.67|0
1646891780000|2022-03-10 05:56:20|2045.1|2043.6|2045|2043.5|2045.1|2043.6|2045|2043.5|0
1646891790000|2022-03-10 05:56:30|2045.1|2043.6|2045.33|2043.83|2045.33|2043.83|2045.1|2043.6|0
1646891800000|2022-03-10 05:56:40|2045.25|2043.75|2044.63|2043.13|2045.25|2043.75|2044.63|2043.13|0
1646891810000|2022-03-10 05:56:50|2044.62|2043.12|2044.63|2043.13|2044.63|2043.13|2044.52|2043.02|0
1646891820000|2022-03-10 05:57:00|2044.76|2043.26|2044.62|2043.12|2044.76|2043.26|2044.62|2043.12|0
1646891830000|2022-03-10 05:57:10|2044.47|2042.97|2044.52|2043.02|2044.52|2043.02|2044.16|2042.66|0
1646891840000|2022-03-10 05:57:20|2044.53|2043.03|2045.09|2043.59|2045.09|2043.59|2044.53|2043.03|0
1646891860000|2022-03-10 05:57:40|2044.67|2043.17|2043.7|2042.2|2044.67|2043.17|2043.7|2042.2|0
1646891870000|2022-03-10 05:57:50|2043.73|2042.23|2043.7|2042.2|2043.93|2042.43|2043.7|2042.2|0
1646891880000|2022-03-10 05:58:00|2043.69|2042.19|2043.92|2042.42|2043.93|2042.43|2043.69|2042.19|0
1646891890000|2022-03-10 05:58:10|2043.96|2042.46|2044.38|2042.88|2044.38|2042.88|2043.96|2042.46|0
1646891900000|2022-03-10 05:58:20|2044.34|2042.84|2044.4|2042.9|2044.4|2042.9|2044.28|2042.78|0
1646891910000|2022-03-10 05:58:30|2044.62|2043.12|2044.16|2042.66|2044.75|2043.25|2043.82|2042.32|0
1646891920000|2022-03-10 05:58:40|2044.19|2042.69|2043.69|2042.19|2044.29|2042.79|2043.69|2042.19|0
1646891930000|2022-03-10 05:58:50|2043.73|2042.23|2043.92|2042.42|2043.92|2042.42|2043.73|2042.23|0
1646891940000|2022-03-10 05:59:00|2043.88|2042.38|2044.39|2042.89|2044.39|2042.89|2043.82|2042.32|0
1646891950000|2022-03-10 05:59:10|2044.43|2042.93|2044.15|2042.65|2044.62|2043.12|2044.05|2042.55|0
1646891960000|2022-03-10 05:59:20|2044.29|2042.79|2044.15|2042.65|2044.29|2042.79|2044.15|2042.65|0
1646891970000|2022-03-10 05:59:30|2044.16|2042.66|2044.62|2043.12|2044.75|2043.25|2044.16|2042.66|0
1646891980000|2022-03-10 05:59:40|2044.5|2043|2043.92|2042.42|2044.5|2043|2043.92|2042.42|0
1646891990000|2022-03-10 05:59:50|2043.88|2042.38|2044.62|2043.12|2044.62|2043.12|2043.81|2042.31|0
1646892000000|2022-03-10 06:00:00|2044.69|2043.19|2044.85|2043.35|2045.09|2043.59|2044.69|2043.19|0
1646892010000|2022-03-10 06:00:10|2044.81|2043.31|2044.85|2043.35|2044.85|2043.35|2044.75|2043.25|0
1646892020000|2022-03-10 06:00:20|2044.89|2043.39|2044.62|2043.12|2044.98|2043.48|2044.62|2043.12|0
1646892030000|2022-03-10 06:00:30|2044.61|2043.11|2044.62|2043.12|2044.85|2043.35|2044.52|2043.02|0
1646892040000|2022-03-10 06:00:40|2044.65|2043.15|2044.51|2043.01|2044.85|2043.35|2044.51|2043.01|0
1646892050000|2022-03-10 06:00:50|2044.47|2042.97|2044.05|2042.55|2044.47|2042.97|2044.05|2042.55|0
1646892060000|2022-03-10 06:01:00|2044.08|2042.58|2044.15|2042.65|2044.15|2042.65|2044.08|2042.58|0
1646892070000|2022-03-10 06:01:10|2044.05|2042.55|2044.15|2042.65|2044.15|2042.65|2044.05|2042.55|0
1646892080000|2022-03-10 06:01:20|2044.22|2042.72|2044.38|2042.88|2044.38|2042.88|2044.22|2042.72|0
1646892090000|2022-03-10 06:01:30|2044.34|2042.84|2044.28|2042.78|2044.34|2042.84|2044.04|2042.54|0
1646892100000|2022-03-10 06:01:40|2044.32|2042.82|2044.38|2042.88|2044.38|2042.88|2044.28|2042.78|0
1646892110000|2022-03-10 06:01:50|2044.34|2042.84|2044.61|2043.11|2044.61|2043.11|2044.28|2042.78|0
1646892120000|2022-03-10 06:02:00|2044.65|2043.15|2045.09|2043.59|2045.09|2043.59|2044.61|2043.11|0
1646892130000|2022-03-10 06:02:10|2045.08|2043.58|2045.08|2043.58|2045.68|2044.18|2045.08|2043.58|0
1646892140000|2022-03-10 06:02:20|2045.12|2043.62|2045.55|2044.05|2045.55|2044.05|2045.12|2043.62|0
1646892150000|2022-03-10 06:02:30|2045.51|2044.01|2045.45|2043.95|2045.51|2044.01|2045.45|2043.95|0
1646892160000|2022-03-10 06:02:40|2045.78|2044.28|2045.31|2043.81|2046.02|2044.52|2045.31|2043.81|0
1646892170000|2022-03-10 06:02:50|2045.35|2043.85|2045.44|2043.94|2045.54|2044.04|2044.84|2043.34|0
1646892180000|2022-03-10 06:03:00|2045.4|2043.9|2045.31|2043.81|2045.54|2044.04|2045.31|2043.81|0
1646892190000|2022-03-10 06:03:10|2045.27|2043.77|2045.54|2044.04|2045.54|2044.04|2045.2|2043.7|0
1646892200000|2022-03-10 06:03:20|2045.58|2044.08|2045.91|2044.41|2045.91|2044.41|2045.58|2044.08|0
1646892210000|2022-03-10 06:03:30|2045.9|2044.4|2045.77|2044.27|2045.9|2044.4|2045.77|2044.27|0
1646892220000|2022-03-10 06:03:40|2045.73|2044.23|2045.77|2044.27|2045.77|2044.27|2045.67|2044.17|0
1646892230000|2022-03-10 06:03:50|2045.73|2044.23|2046|2044.5|2046|2044.5|2045.54|2044.04|0
1646892240000|2022-03-10 06:04:00|2045.96|2044.46|2045.52|2044.02|2045.96|2044.46|2045.52|2044.02|0
1646892250000|2022-03-10 06:04:10|2045.53|2044.03|2046.22|2044.72|2046.22|2044.72|2045.52|2044.02|0
1646892260000|2022-03-10 06:04:20|2046.18|2044.68|2046.12|2044.62|2046.18|2044.68|2046.12|2044.62|0
1646892280000|2022-03-10 06:04:40|2046.16|2044.66|2046.45|2044.95|2046.45|2044.95|2046.16|2044.66|0
1646892290000|2022-03-10 06:04:50|2046.58|2045.08|2046.35|2044.85|2046.59|2045.09|2046.35|2044.85|0
1646892300000|2022-03-10 06:05:00|2046.45|2044.95|2046.12|2044.62|2046.45|2044.95|2046.12|2044.62|0
1646892310000|2022-03-10 06:05:10|2046.08|2044.58|2045.99|2044.49|2046.45|2044.95|2045.75|2044.25|0
1646892320000|2022-03-10 06:05:20|2045.95|2044.45|2045.61|2044.11|2045.95|2044.45|2045.61|2044.11|0
1646892330000|2022-03-10 06:05:30|2045.52|2044.02|2046.12|2044.62|2046.12|2044.62|2045.42|2043.92|0
1646892340000|2022-03-10 06:05:40|2046.22|2044.72|2046.12|2044.62|2046.22|2044.72|2046.12|2044.62|0
1646892350000|2022-03-10 06:05:50|2046.16|2044.66|2046.22|2044.72|2046.22|2044.72|2046.16|2044.66|0
1646892360000|2022-03-10 06:06:00|2046.36|2044.86|2046.22|2044.72|2046.36|2044.86|2046.22|2044.72|0
1646892370000|2022-03-10 06:06:10|2046.19|2044.69|2046.7|2045.2|2046.7|2045.2|2045.76|2044.26|0
1646892380000|2022-03-10 06:06:20|2046.66|2045.16|2046.36|2044.86|2046.66|2045.16|2046.13|2044.63|0
1646892390000|2022-03-10 06:06:30|2046.32|2044.82|2046.46|2044.96|2046.7|2045.2|2046.23|2044.73|0
1646892400000|2022-03-10 06:06:40|2046.35|2044.85|2046.46|2044.96|2046.59|2045.09|2046.12|2044.62|0
1646892410000|2022-03-10 06:06:50|2046.53|2045.03|2046.82|2045.32|2046.92|2045.42|2046.53|2045.03|0
1646892420000|2022-03-10 06:07:00|2046.86|2045.36|2046.22|2044.72|2046.92|2045.42|2046.12|2044.62|0
1646892430000|2022-03-10 06:07:10|2046.14|2044.64|2045.42|2043.92|2046.14|2044.64|2045.42|2043.92|0
1646892440000|2022-03-10 06:07:20|2045.38|2043.88|2045.52|2044.02|2045.52|2044.02|2045.29|2043.79|0
1646892450000|2022-03-10 06:07:30|2045.37|2043.87|2045.42|2043.92|2045.52|2044.02|2044.96|2043.46|0
1646892460000|2022-03-10 06:07:40|2045.46|2043.96|2045.43|2043.93|2045.53|2044.03|2045.06|2043.56|0
1646892470000|2022-03-10 06:07:50|2045.39|2043.89|2045.18|2043.68|2045.39|2043.89|2045.18|2043.68|0
1646892480000|2022-03-10 06:08:00|2045.22|2043.72|2045.88|2044.38|2045.88|2044.38|2045.05|2043.55|0
1646892490000|2022-03-10 06:08:10|2045.89|2044.39|2046.45|2044.95|2046.69|2045.19|2045.89|2044.39|0
1646892500000|2022-03-10 06:08:20|2046.58|2045.08|2046.35|2044.85|2046.58|2045.08|2046.35|2044.85|0
1646892510000|2022-03-10 06:08:30|2046.45|2044.95|2045.75|2044.25|2046.45|2044.95|2045.75|2044.25|0
1646892520000|2022-03-10 06:08:40|2046.45|2044.95|2046.35|2044.85|2046.45|2044.95|2046.22|2044.72|0
1646892530000|2022-03-10 06:08:50|2046.31|2044.81|2046.68|2045.18|2046.82|2045.32|2046.22|2044.72|0
1646892540000|2022-03-10 06:09:00|2046.69|2045.19|2046.76|2045.26|2046.76|2045.26|2046.62|2045.12|0
1646892550000|2022-03-10 06:09:10|2046.72|2045.22|2046.62|2045.12|2046.72|2045.22|2046.52|2045.02|0
1646892560000|2022-03-10 06:09:20|2046.58|2045.08|2046.62|2045.12|2046.62|2045.12|2046.39|2044.89|0
1646892570000|2022-03-10 06:09:30|2046.58|2045.08|2046.77|2045.27|2046.77|2045.27|2046.16|2044.66|0
1646892580000|2022-03-10 06:09:40|2046.81|2045.31|2047|2045.5|2047.1|2045.6|2046.81|2045.31|0
1646892590000|2022-03-10 06:09:50|2046.96|2045.46|2046.87|2045.37|2046.96|2045.46|2046.87|2045.37|0
1646892600000|2022-03-10 06:10:00|2046.91|2045.41|2046.06|2044.56|2047|2045.5|2045.83|2044.33|0
1646892610000|2022-03-10 06:10:10|2046.02|2044.52|2045.93|2044.43|2046.02|2044.52|2045.83|2044.33|0
1646892620000|2022-03-10 06:10:20|2045.97|2044.47|2046.29|2044.79|2046.29|2044.79|2045.93|2044.43|0
1646892630000|2022-03-10 06:10:30|2046.3|2044.8|2046.16|2044.66|2046.52|2045.02|2046.06|2044.56|0
1646892640000|2022-03-10 06:10:40|2046.24|2044.74|2046.39|2044.89|2046.39|2044.89|2046.24|2044.74|0
1646892650000|2022-03-10 06:10:50|2046.35|2044.85|2045.93|2044.43|2046.35|2044.85|2045.93|2044.43|0
1646892660000|2022-03-10 06:11:00|2045.77|2044.27|2045|2043.5|2045.77|2044.27|2044.9|2043.4|0
1646892680000|2022-03-10 06:11:20|2045.13|2043.63|2045.46|2043.96|2045.93|2044.43|2045.13|2043.63|0
1646892690000|2022-03-10 06:11:30|2045.47|2043.97|2045.83|2044.33|2045.93|2044.43|2045.47|2043.97|0
1646892700000|2022-03-10 06:11:40|2045.75|2044.25|2045.36|2043.86|2045.75|2044.25|2045.23|2043.73|0
1646892710000|2022-03-10 06:11:50|2045.32|2043.82|2045.46|2043.96|2045.46|2043.96|2045.13|2043.63|0
1646892720000|2022-03-10 06:12:00|2045.47|2043.97|2045.71|2044.21|2045.71|2044.21|2045.47|2043.97|0
1646892730000|2022-03-10 06:12:10|2045.44|2043.94|2045.01|2043.51|2045.44|2043.94|2044.91|2043.41|0
1646892740000|2022-03-10 06:12:20|2044.97|2043.47|2044.91|2043.41|2044.97|2043.47|2044.91|2043.41|0
1646892750000|2022-03-10 06:12:30|2044.95|2043.45|2045.95|2044.45|2046.18|2044.68|2044.91|2043.41|0
1646892760000|2022-03-10 06:12:40|2045.94|2044.44|2046.18|2044.68|2046.18|2044.68|2045.94|2044.44|0
1646892770000|2022-03-10 06:12:50|2046.21|2044.71|2045.71|2044.21|2046.31|2044.81|2045.71|2044.21|0
1646892780000|2022-03-10 06:13:00|2045.84|2044.34|2045.94|2044.44|2045.95|2044.45|2045.84|2044.34|0
1646892790000|2022-03-10 06:13:10|2045.9|2044.4|2046.06|2044.56|2046.06|2044.56|2045.83|2044.33|0
1646892800000|2022-03-10 06:13:20|2046.26|2044.76|2046.63|2045.13|2046.63|2045.13|2046.26|2044.76|0
1646892810000|2022-03-10 06:13:30|2046.59|2045.09|2046.63|2045.13|2046.63|2045.13|2046.4|2044.9|0
1646892830000|2022-03-10 06:13:50|2046.71|2045.21|2046.77|2045.27|2046.87|2045.37|2046.71|2045.21|0
1646892840000|2022-03-10 06:14:00|2046.73|2045.23|2046.3|2044.8|2046.77|2045.27|2046.3|2044.8|0
1646892850000|2022-03-10 06:14:10|2046.34|2044.84|2047|2045.5|2047|2045.5|2046.34|2044.84|0
1646892860000|2022-03-10 06:14:20|2046.87|2045.37|2047|2045.5|2047|2045.5|2046.63|2045.13|0
1646892870000|2022-03-10 06:14:30|2047.04|2045.54|2046.87|2045.37|2047.24|2045.74|2046.87|2045.37|0
1646892880000|2022-03-10 06:14:40|2046.91|2045.41|2047|2045.5|2047.23|2045.73|2046.91|2045.41|0
1646892890000|2022-03-10 06:14:50|2047.04|2045.54|2047|2045.5|2047.1|2045.6|2047|2045.5|0
1646892900000|2022-03-10 06:15:00|2046.96|2045.46|2046.17|2044.67|2047.1|2045.6|2046.17|2044.67|0
1646892910000|2022-03-10 06:15:10|2046.77|2045.27|2046.76|2045.26|2046.77|2045.27|2046.76|2045.26|0
1646892920000|2022-03-10 06:15:20|2046.77|2045.27|2046.77|2045.27|2046.77|2045.27|2046.77|2045.27|0
1646892930000|2022-03-10 06:15:30|2046.84|2045.34|2047|2045.5|2047.1|2045.6|2046.84|2045.34|0
1646892940000|2022-03-10 06:15:40|2047.04|2045.54|2047.22|2045.72|2047.22|2045.72|2047.04|2045.54|0
1646893000000|2022-03-10 06:16:40|2047.18|2045.68|2046.76|2045.26|2047.18|2045.68|2046.76|2045.26|0
1646893010000|2022-03-10 06:16:50|2046.72|2045.22|2046.76|2045.26|2046.76|2045.26|2046.52|2045.02|0
1646893030000|2022-03-10 06:17:10|2046.72|2045.22|2046.76|2045.26|2046.76|2045.26|2046.52|2045.02|0
1646893050000|2022-03-10 06:17:30|2046.72|2045.22|2046.29|2044.79|2046.72|2045.22|2046.29|2044.79|0
1646893060000|2022-03-10 06:17:40|2046.45|2044.95|2046.76|2045.26|2046.76|2045.26|2046.45|2044.95|0
1646893080000|2022-03-10 06:18:00|2046.89|2045.39|2046.89|2045.39|2046.89|2045.39|2046.89|2045.39|0
1646893090000|2022-03-10 06:18:10|2046.76|2045.26|2046.76|2045.26|2046.76|2045.26|2046.75|2045.25|0
1646893100000|2022-03-10 06:18:20|2046.75|2045.25|2046.76|2045.26|2046.76|2045.26|2046.75|2045.25|0
1646893110000|2022-03-10 06:18:30|2046.79|2045.29|2046.75|2045.25|2046.99|2045.49|2046.75|2045.25|0
1646893120000|2022-03-10 06:18:40|2046.71|2045.21|2045.72|2044.22|2046.71|2045.21|2045.72|2044.22|0
1646893130000|2022-03-10 06:18:50|2045.53|2044.03|2045.35|2043.85|2045.53|2044.03|2045.12|2043.62|0
1646893140000|2022-03-10 06:19:00|2045.47|2043.97|2045.72|2044.22|2045.72|2044.22|2045.47|2043.97|0
1646893150000|2022-03-10 06:19:10|2045.76|2044.26|2045.82|2044.32|2045.82|2044.32|2045.76|2044.26|0
1646893170000|2022-03-10 06:19:30|2045.78|2044.28|2045.82|2044.32|2045.82|2044.32|2045.72|2044.22|0
1646893190000|2022-03-10 06:19:50|2045.78|2044.28|2045.78|2044.28|2045.78|2044.28|2045.78|2044.28|0
1646893200000|2022-03-10 06:20:00|2045.72|2044.22|2045.02|2043.52|2045.72|2044.22|2045.02|2043.52|0
1646893220000|2022-03-10 06:20:20|2044.89|2043.39|2044.55|2043.05|2044.89|2043.39|2044.55|2043.05|0
1646893240000|2022-03-10 06:20:40|2044.41|2042.91|2044.42|2042.92|2044.42|2042.92|2044.41|2042.91|0
1646893250000|2022-03-10 06:20:50|2044.45|2042.95|2044.55|2043.05|2044.65|2043.15|2044.45|2042.95|0
1646893260000|2022-03-10 06:21:00|2044.65|2043.15|2044.65|2043.15|2044.65|2043.15|2044.65|2043.15|0
1646893280000|2022-03-10 06:21:20|2044.64|2043.14|2044.65|2043.15|2044.65|2043.15|2044.64|2043.14|0
1646893300000|2022-03-10 06:21:40|2044.61|2043.11|2044.55|2043.05|2044.61|2043.11|2044.55|2043.05|0
1646893320000|2022-03-10 06:22:00|2044.58|2043.08|2044.58|2043.08|2044.68|2043.18|2044.58|2043.08|0
1646893330000|2022-03-10 06:22:10|2044.54|2043.04|2044.45|2042.95|2044.54|2043.04|2044.45|2042.95|0
1646893380000|2022-03-10 06:23:00|2044.49|2042.99|2044.58|2043.08|2044.58|2043.08|2044.45|2042.95|0
1646893390000|2022-03-10 06:23:10|2044.62|2043.12|2044.45|2042.95|2044.68|2043.18|2044.45|2042.95|0
1646893420000|2022-03-10 06:23:40|2044.41|2042.91|2044.35|2042.85|2044.45|2042.95|2044.35|2042.85|0
1646893430000|2022-03-10 06:23:50|2044.45|2042.95|2044.45|2042.95|2044.45|2042.95|2044.45|2042.95|0
1646893440000|2022-03-10 06:24:00|2044.49|2042.99|2044.45|2042.95|2044.58|2043.08|2044.45|2042.95|0
1646893470000|2022-03-10 06:24:30|2044.49|2042.99|2044.45|2042.95|2044.58|2043.08|2044.45|2042.95|0
1646893500000|2022-03-10 06:25:00|2044.49|2042.99|2044.68|2043.18|2044.68|2043.18|2044.45|2042.95|0
1646893520000|2022-03-10 06:25:20|2044.64|2043.14|2044.58|2043.08|2044.64|2043.14|2044.58|2043.08|0
1646893570000|2022-03-10 06:26:10|2044.54|2043.04|2044.11|2042.61|2044.54|2043.04|2044.11|2042.61|0
1646893590000|2022-03-10 06:26:30|2044.04|2042.54|2043.65|2042.15|2044.04|2042.54|2043.64|2042.14|0
1646893610000|2022-03-10 06:26:50|2043.64|2042.14|2043.65|2042.15|2043.65|2042.15|2043.64|2042.14|0
1646893620000|2022-03-10 06:27:00|2043.64|2042.14|2043.75|2042.25|2043.75|2042.25|2043.64|2042.14|0
1646893630000|2022-03-10 06:27:10|2043.78|2042.28|2043.88|2042.38|2043.88|2042.38|2043.78|2042.28|0
1646893640000|2022-03-10 06:27:20|2043.84|2042.34|2043.88|2042.38|2043.88|2042.38|2043.74|2042.24|0
1646893670000|2022-03-10 06:27:50|2043.87|2042.37|2043.97|2042.47|2043.97|2042.47|2043.87|2042.37|0
1646893680000|2022-03-10 06:28:00|2044.01|2042.51|2044.11|2042.61|2044.11|2042.61|2044.01|2042.51|0
1646893690000|2022-03-10 06:28:10|2044.07|2042.57|2044.11|2042.61|2044.11|2042.61|2043.97|2042.47|0
1646893700000|2022-03-10 06:28:20|2044.15|2042.65|2044.21|2042.71|2044.21|2042.71|2044.15|2042.65|0
1646893710000|2022-03-10 06:28:30|2044.17|2042.67|2043.97|2042.47|2044.17|2042.67|2043.97|2042.47|0
1646893720000|2022-03-10 06:28:40|2044.1|2042.6|2043.97|2042.47|2044.11|2042.61|2043.97|2042.47|0
1646893730000|2022-03-10 06:28:50|2043.93|2042.43|2043.87|2042.37|2043.93|2042.43|2043.87|2042.37|0
1646893770000|2022-03-10 06:29:30|2043.64|2042.14|2043.74|2042.24|2043.74|2042.24|2043.63|2042.13|0
1646893790000|2022-03-10 06:29:50|2043.73|2042.23|2043.87|2042.37|2043.87|2042.37|2043.73|2042.23|0
1646893810000|2022-03-10 06:30:10|2043.91|2042.41|2043.97|2042.47|2043.97|2042.47|2043.91|2042.41|0
1646893830000|2022-03-10 06:30:30|2043.85|2042.35|2043.64|2042.14|2043.85|2042.35|2043.63|2042.13|0
1646893840000|2022-03-10 06:30:40|2043.63|2042.13|2043.64|2042.14|2043.64|2042.14|2043.63|2042.13|0
1646893860000|2022-03-10 06:31:00|2043.63|2042.13|2043.63|2042.13|2043.63|2042.13|2043.4|2041.9|0
1646893870000|2022-03-10 06:31:10|2043.74|2042.24|2044.1|2042.6|2044.1|2042.6|2043.74|2042.24|0
1646893880000|2022-03-10 06:31:20|2044.11|2042.61|2044.44|2042.94|2044.57|2043.07|2044.11|2042.61|0
1646893890000|2022-03-10 06:31:30|2044.4|2042.9|2044.34|2042.84|2044.4|2042.9|2044.34|2042.84|0
1646893900000|2022-03-10 06:31:40|2044.33|2042.83|2043.64|2042.14|2044.34|2042.84|2043.64|2042.14|0
1646893910000|2022-03-10 06:31:50|2043.63|2042.13|2043.63|2042.13|2043.63|2042.13|2043.63|2042.13|0
1646893920000|2022-03-10 06:32:00|2043.64|2042.14|2043.74|2042.24|2043.74|2042.24|2043.64|2042.14|0
1646893950000|2022-03-10 06:32:30|2043.7|2042.2|2043.74|2042.24|2043.74|2042.24|2043.64|2042.14|0
1646893960000|2022-03-10 06:32:40|2043.64|2042.14|2043.64|2042.14|2043.64|2042.14|2043.64|2042.14|0
1646893970000|2022-03-10 06:32:50|2043.63|2042.13|2043.63|2042.13|2043.63|2042.13|2043.63|2042.13|0
1646893980000|2022-03-10 06:33:00|2043.67|2042.17|2043.74|2042.24|2043.74|2042.24|2043.67|2042.17|0
1646893990000|2022-03-10 06:33:10|2043.7|2042.2|2043.63|2042.13|2043.7|2042.2|2043.63|2042.13|0
1646894000000|2022-03-10 06:33:20|2043.72|2042.22|2043.72|2042.22|2043.72|2042.22|2043.49|2041.99|0
1646894010000|2022-03-10 06:33:30|2043.76|2042.26|2043.72|2042.22|2043.82|2042.32|2043.72|2042.22|0
1646894030000|2022-03-10 06:33:50|2043.64|2042.14|2043.72|2042.22|2043.72|2042.22|2043.49|2041.99|0
1646894040000|2022-03-10 06:34:00|2043.76|2042.26|2043.72|2042.22|2043.82|2042.32|2043.72|2042.22|0
1646894060000|2022-03-10 06:34:20|2043.87|2042.37|2044.19|2042.69|2044.19|2042.69|2043.87|2042.37|0
1646894070000|2022-03-10 06:34:30|2044.22|2042.72|2044.11|2042.61|2044.29|2042.79|2044.11|2042.61|0
1646894080000|2022-03-10 06:34:40|2043.95|2042.45|2043.82|2042.32|2043.95|2042.45|2043.72|2042.22|0
1646894090000|2022-03-10 06:34:50|2043.78|2042.28|2043.82|2042.32|2043.82|2042.32|2043.72|2042.22|0
1646894100000|2022-03-10 06:35:00|2043.78|2042.28|2044.42|2042.92|2044.42|2042.92|2043.72|2042.22|0
1646894110000|2022-03-10 06:35:10|2044.5|2043|2045.36|2043.86|2045.36|2043.86|2044.5|2043|0
1646894120000|2022-03-10 06:35:20|2045.35|2043.85|2045.36|2043.86|2045.36|2043.86|2045.23|2043.73|0
1646894130000|2022-03-10 06:35:30|2045.32|2043.82|2045.23|2043.73|2045.32|2043.82|2045.13|2043.63|0
1646894140000|2022-03-10 06:35:40|2045.19|2043.69|2045.36|2043.86|2045.36|2043.86|2045.13|2043.63|0
1646894150000|2022-03-10 06:35:50|2045.59|2044.09|2046.3|2044.8|2046.3|2044.8|2045.59|2044.09|0
1646894160000|2022-03-10 06:36:00|2046.33|2044.83|2046.07|2044.57|2046.86|2045.36|2046.06|2044.56|0
1646894170000|2022-03-10 06:36:10|2045.95|2044.45|2045.7|2044.2|2045.95|2044.45|2045.6|2044.1|0
1646894180000|2022-03-10 06:36:20|2045.74|2044.24|2045.46|2043.96|2045.83|2044.33|2045.46|2043.96|0
1646894190000|2022-03-10 06:36:30|2045.43|2043.93|2045.13|2043.63|2045.43|2043.93|2045.13|2043.63|0
1646894200000|2022-03-10 06:36:40|2045.09|2043.59|2045.13|2043.63|2045.23|2043.73|2045|2043.5|0
1646894210000|2022-03-10 06:36:50|2045.09|2043.59|2044.89|2043.39|2045.09|2043.59|2044.89|2043.39|0
1646894220000|2022-03-10 06:37:00|2044.93|2043.43|2044.2|2042.7|2045.13|2043.63|2044.2|2042.7|0
1646894230000|2022-03-10 06:37:10|2044.16|2042.66|2044.43|2042.93|2044.43|2042.93|2044.06|2042.56|0
1646894240000|2022-03-10 06:37:20|2044.51|2043.01|2044.76|2043.26|2044.77|2043.27|2044.51|2043.01|0
1646894250000|2022-03-10 06:37:30|2044.73|2043.23|2044.76|2043.26|2044.76|2043.26|2044.66|2043.16|0
1646894260000|2022-03-10 06:37:40|2044.77|2043.27|2045.46|2043.96|2045.46|2043.96|2044.77|2043.27|0
1646894270000|2022-03-10 06:37:50|2045.54|2044.04|2045.46|2043.96|2045.93|2044.43|2045.46|2043.96|0
1646894280000|2022-03-10 06:38:00|2045.5|2044|2045.7|2044.2|2045.7|2044.2|2045.5|2044|0
1646894290000|2022-03-10 06:38:10|2045.74|2044.24|2046.06|2044.56|2046.06|2044.56|2045.7|2044.2|0
1646894300000|2022-03-10 06:38:20|2046.07|2044.57|2046.17|2044.67|2046.17|2044.67|2046.06|2044.56|0
1646894310000|2022-03-10 06:38:30|2046.16|2044.66|2046.16|2044.66|2046.16|2044.66|2046.16|2044.66|0
1646894320000|2022-03-10 06:38:40|2046.17|2044.67|2046.16|2044.66|2046.17|2044.67|2046.16|2044.66|0
1646894330000|2022-03-10 06:38:50|2046.3|2044.8|2046.3|2044.8|2046.4|2044.9|2046.29|2044.79|0
1646894340000|2022-03-10 06:39:00|2046.29|2044.79|2046.29|2044.79|2046.29|2044.79|2046.29|2044.79|0
1646894370000|2022-03-10 06:39:30|2046.26|2044.76|2046.23|2044.73|2046.26|2044.76|2046.23|2044.73|0
1646894380000|2022-03-10 06:39:40|2046.13|2044.63|2045.1|2043.6|2046.13|2044.63|2045.1|2043.6|0
1646894390000|2022-03-10 06:39:50|2045.06|2043.56|2044.97|2043.47|2045.06|2043.56|2044.97|2043.47|0
1646894400000|2022-03-10 06:40:00|2044.89|2043.39|2044.97|2043.47|2044.97|2043.47|2044.74|2043.24|0
1646894410000|2022-03-10 06:40:10|2044.87|2043.37|2044.63|2043.13|2044.87|2043.37|2044.63|2043.13|0
1646894420000|2022-03-10 06:40:20|2044.6|2043.1|2044.5|2043|2044.6|2043.1|2044.5|2043|0
1646894430000|2022-03-10 06:40:30|2044.73|2043.23|2045.9|2044.4|2045.9|2044.4|2044.73|2043.23|0
1646894440000|2022-03-10 06:40:40|2045.82|2044.32|2045.8|2044.3|2045.82|2044.32|2045.67|2044.17|0
1646894450000|2022-03-10 06:40:50|2045.76|2044.26|2045.43|2043.93|2045.76|2044.26|2045.43|2043.93|0
1646894460000|2022-03-10 06:41:00|2045.4|2043.9|2045.43|2043.93|2045.43|2043.93|2045.33|2043.83|0
1646894470000|2022-03-10 06:41:10|2045.47|2043.97|2046.26|2044.76|2046.26|2044.76|2045.47|2043.97|0
1646894480000|2022-03-10 06:41:20|2046.13|2044.63|2046.13|2044.63|2046.13|2044.63|2046.13|2044.63|0
1646894490000|2022-03-10 06:41:30|2046.26|2044.76|2046.13|2044.63|2046.26|2044.76|2046.13|2044.63|0
1646894500000|2022-03-10 06:41:40|2046.09|2044.59|2046.13|2044.63|2046.13|2044.63|2046.03|2044.53|0
1646894510000|2022-03-10 06:41:50|2046.09|2044.59|2046.03|2044.53|2046.13|2044.63|2046.03|2044.53|0
1646894520000|2022-03-10 06:42:00|2046.07|2044.57|2046.03|2044.53|2046.13|2044.63|2046.03|2044.53|0
1646894530000|2022-03-10 06:42:10|2046.06|2044.56|2046.13|2044.63|2046.13|2044.63|2046.03|2044.53|0
1646894540000|2022-03-10 06:42:20|2046.03|2044.53|2046.02|2044.52|2046.13|2044.63|2046.02|2044.52|0
1646894550000|2022-03-10 06:42:30|2045.98|2044.48|2045.98|2044.48|2045.98|2044.48|2045.98|2044.48|0
1646894560000|2022-03-10 06:42:40|2045.89|2044.39|2045.33|2043.83|2045.89|2044.39|2045.33|2043.83|0
1646894570000|2022-03-10 06:42:50|2045.32|2043.82|2045.56|2044.06|2045.56|2044.06|2045.32|2043.82|0
1646894590000|2022-03-10 06:43:10|2045.63|2044.13|2046.02|2044.52|2046.02|2044.52|2045.63|2044.13|0
1646894600000|2022-03-10 06:43:20|2046.03|2044.53|2046.36|2044.86|2046.36|2044.86|2046.03|2044.53|0
1646894610000|2022-03-10 06:43:30|2046.4|2044.9|2046.49|2044.99|2046.72|2045.22|2046.4|2044.9|0
1646894620000|2022-03-10 06:43:40|2046.53|2045.03|2046.59|2045.09|2046.59|2045.09|2046.53|2045.03|0
1646894630000|2022-03-10 06:43:50|2046.55|2045.05|2046.49|2044.99|2046.55|2045.05|2046.49|2044.99|0
1646894640000|2022-03-10 06:44:00|2046.53|2045.03|2046.36|2044.86|2046.59|2045.09|2046.36|2044.86|0
1646894650000|2022-03-10 06:44:10|2046.6|2045.1|2046.51|2045.01|2046.73|2045.23|2046.51|2045.01|0
1646894660000|2022-03-10 06:44:20|2046.54|2045.04|2046.51|2045.01|2046.87|2045.37|2046.51|2045.01|0
1646894670000|2022-03-10 06:44:30|2046.39|2044.89|2046.41|2044.91|2046.41|2044.91|2046.17|2044.67|0
1646894680000|2022-03-10 06:44:40|2046.52|2045.02|2046.74|2045.24|2046.74|2045.24|2046.52|2045.02|0
1646894700000|2022-03-10 06:45:00|2046.87|2045.37|2047.34|2045.84|2047.34|2045.84|2046.87|2045.37|0
1646894710000|2022-03-10 06:45:10|2047.26|2045.76|2047.11|2045.61|2047.26|2045.76|2047.11|2045.61|0
1646894720000|2022-03-10 06:45:20|2047.15|2045.65|2047.44|2045.94|2047.44|2045.94|2047.15|2045.65|0
1646894730000|2022-03-10 06:45:30|2047.4|2045.9|2046.97|2045.47|2047.4|2045.9|2046.97|2045.47|0
1646894770000|2022-03-10 06:46:10|2047.01|2045.51|2047.21|2045.71|2047.21|2045.71|2047.01|2045.51|0
1646894780000|2022-03-10 06:46:20|2047.2|2045.7|2047.1|2045.6|2047.2|2045.7|2047.1|2045.6|0
1646894790000|2022-03-10 06:46:30|2047.02|2045.52|2046.4|2044.9|2047.02|2045.52|2046.4|2044.9|0
1646894800000|2022-03-10 06:46:40|2046.44|2044.94|2047.1|2045.6|2047.2|2045.7|2046.44|2044.94|0
1646894810000|2022-03-10 06:46:50|2047.06|2045.56|2046.87|2045.37|2047.06|2045.56|2046.87|2045.37|0
1646894850000|2022-03-10 06:47:30|2046.86|2045.36|2046.87|2045.37|2046.87|2045.37|2046.86|2045.36|0
1646894860000|2022-03-10 06:47:40|2046.86|2045.36|2046.86|2045.36|2046.87|2045.37|2046.86|2045.36|0
1646894870000|2022-03-10 06:47:50|2046.83|2045.33|2046.87|2045.37|2046.87|2045.37|2046.63|2045.13|0
1646894880000|2022-03-10 06:48:00|2046.86|2045.36|2046.17|2044.67|2046.86|2045.36|2046.17|2044.67|0
1646894890000|2022-03-10 06:48:10|2046.2|2044.7|2046.17|2044.67|2046.27|2044.77|2046.17|2044.67|0
1646894900000|2022-03-10 06:48:20|2046.28|2044.78|2046.5|2045|2046.5|2045|2046.17|2044.67|0
1646894910000|2022-03-10 06:48:30|2046.38|2044.88|2045.8|2044.3|2046.38|2044.88|2045.8|2044.3|0
1646894920000|2022-03-10 06:48:40|2045.68|2044.18|2045.47|2043.97|2045.68|2044.18|2045.47|2043.97|0
1646894930000|2022-03-10 06:48:50|2045.31|2043.81|2045|2043.5|2045.31|2043.81|2044.76|2043.26|0
1646894940000|2022-03-10 06:49:00|2044.92|2043.42|2044.77|2043.27|2044.92|2043.42|2044.76|2043.26|0
1646894950000|2022-03-10 06:49:10|2044.81|2043.31|2045|2043.5|2045|2043.5|2044.81|2043.31|0
1646894960000|2022-03-10 06:49:20|2045.1|2043.6|2044.17|2042.67|2045.1|2043.6|2044.17|2042.67|0
1646894980000|2022-03-10 06:49:40|2044.13|2042.63|2044.07|2042.57|2044.13|2042.63|2044.07|2042.57|0
1646894990000|2022-03-10 06:49:50|2044.11|2042.61|2044.3|2042.8|2044.3|2042.8|2044.11|2042.61|0
1646895000000|2022-03-10 06:50:00|2044.42|2042.92|2045.33|2043.83|2045.33|2043.83|2044.42|2042.92|0
1646895010000|2022-03-10 06:50:10|2045.37|2043.87|2045.46|2043.96|2045.46|2043.96|2045.37|2043.87|0
1646895020000|2022-03-10 06:50:20|2045.35|2043.85|2044.87|2043.37|2045.35|2043.85|2044.87|2043.37|0
1646895030000|2022-03-10 06:50:30|2044.86|2043.36|2044.76|2043.26|2044.86|2043.36|2044.76|2043.26|0
1646895050000|2022-03-10 06:50:50|2044.57|2043.07|2044.07|2042.57|2044.57|2043.07|2044.06|2042.56|0
1646895060000|2022-03-10 06:51:00|2043.95|2042.45|2043.7|2042.2|2043.95|2042.45|2043.7|2042.2|0
1646895080000|2022-03-10 06:51:20|2043.66|2042.16|2043.6|2042.1|2043.66|2042.16|2043.6|2042.1|0
1646895090000|2022-03-10 06:51:30|2043.83|2042.33|2043.7|2042.2|2043.83|2042.33|2043.7|2042.2|0
1646895100000|2022-03-10 06:51:40|2043.72|2042.22|2043.72|2042.22|2043.72|2042.22|2043.72|2042.22|0
1646895120000|2022-03-10 06:52:00|2043.73|2042.23|2043.72|2042.22|2043.73|2042.23|2043.72|2042.22|0
1646895130000|2022-03-10 06:52:10|2043.68|2042.18|2043.72|2042.22|2043.72|2042.22|2043.62|2042.12|0
1646895140000|2022-03-10 06:52:20|2043.73|2042.23|2044.65|2043.15|2044.65|2043.15|2043.72|2042.22|0
1646895150000|2022-03-10 06:52:30|2044.31|2042.81|2043.72|2042.22|2044.31|2042.81|2043.62|2042.12|0
1646895160000|2022-03-10 06:52:40|2043.86|2042.36|2043.85|2042.35|2043.86|2042.36|2043.85|2042.35|0
1646895180000|2022-03-10 06:53:00|2043.81|2042.31|2043.15|2041.65|2043.81|2042.31|2043.15|2041.65|0
1646895190000|2022-03-10 06:53:10|2043.3|2041.8|2043.72|2042.22|2043.72|2042.22|2042.69|2041.19|0
1646895200000|2022-03-10 06:53:20|2043.75|2042.25|2044.31|2042.81|2044.31|2042.81|2043.75|2042.25|0
1646895210000|2022-03-10 06:53:30|2044.39|2042.89|2044.55|2043.05|2044.55|2043.05|2044.39|2042.89|0
1646895220000|2022-03-10 06:53:40|2044.28|2042.78|2044.41|2042.91|2044.41|2042.91|2043.72|2042.22|0
1646895230000|2022-03-10 06:53:50|2044.49|2042.99|2044.54|2043.04|2044.65|2043.15|2044.49|2042.99|0
1646895240000|2022-03-10 06:54:00|2044.51|2043.01|2044.31|2042.81|2044.51|2043.01|2043.15|2041.65|0
1646895270000|2022-03-10 06:54:30|2044.27|2042.77|2044.65|2043.15|2044.65|2043.15|2044.18|2042.68|0
1646895280000|2022-03-10 06:54:40|2045.24|2043.74|2044.65|2043.15|2045.24|2043.74|2044.65|2043.15|0
1646895290000|2022-03-10 06:54:50|2044.42|2042.92|2043.48|2041.98|2044.42|2042.92|2043.38|2041.88|0
1646895300000|2022-03-10 06:55:00|2043.56|2042.06|2044.18|2042.68|2044.18|2042.68|2043.56|2042.06|0
1646895310000|2022-03-10 06:55:10|2044.22|2042.72|2044.88|2043.38|2044.88|2043.38|2044.22|2042.72|0
1646895320000|2022-03-10 06:55:20|2044.92|2043.42|2045.11|2043.61|2045.11|2043.61|2044.92|2043.42|0
1646895330000|2022-03-10 06:55:30|2045.15|2043.65|2045.71|2044.21|2045.71|2044.21|2045.15|2043.65|0
1646895340000|2022-03-10 06:55:40|2045.79|2044.29|2045.94|2044.44|2046.18|2044.68|2045.79|2044.29|0
1646895350000|2022-03-10 06:55:50|2045.98|2044.48|2044.65|2043.15|2046.05|2044.55|2044.65|2043.15|0
1646895380000|2022-03-10 06:56:20|2044.8|2043.3|2045.01|2043.51|2045.58|2044.08|2044.8|2043.3|0
1646895390000|2022-03-10 06:56:30|2045.02|2043.52|2045.48|2043.98|2045.48|2043.98|2045.02|2043.52|0
1646895430000|2022-03-10 06:57:10|2045.44|2043.94|2044.88|2043.38|2045.44|2043.94|2044.42|2042.92|0
1646895440000|2022-03-10 06:57:20|2044.96|2043.46|2044.65|2043.15|2045.11|2043.61|2044.65|2043.15|0
1646895450000|2022-03-10 06:57:30|2044.8|2043.3|2045.12|2043.62|2045.25|2043.75|2044.8|2043.3|0
1646895460000|2022-03-10 06:57:40|2045.11|2043.61|2045.11|2043.61|2045.11|2043.61|2045.11|2043.61|0
1646895480000|2022-03-10 06:58:00|2044.96|2043.46|2044.08|2042.58|2044.96|2043.46|2044.08|2042.58|0
1646895490000|2022-03-10 06:58:10|2044.05|2042.55|2044.78|2043.28|2045.01|2043.51|2043.95|2042.45|0
1646895500000|2022-03-10 06:58:20|2044.82|2043.32|2045.01|2043.51|2045.01|2043.51|2044.78|2043.28|0
1646895510000|2022-03-10 06:58:30|2044.9|2043.4|2044.65|2043.15|2044.9|2043.4|2044.65|2043.15|0
1646895520000|2022-03-10 06:58:40|2044.61|2043.11|2044.65|2043.15|2044.65|2043.15|2044.42|2042.92|0
1646895530000|2022-03-10 06:58:50|2044.69|2043.19|2044.88|2043.38|2044.88|2043.38|2044.69|2043.19|0
1646895540000|2022-03-10 06:59:00|2044.85|2043.35|2044.42|2042.92|2044.85|2043.35|2044.42|2042.92|0
1646895550000|2022-03-10 06:59:10|2044.34|2042.84|2043.96|2042.46|2044.34|2042.84|2043.96|2042.46|0
1646895560000|2022-03-10 06:59:20|2043.92|2042.42|2043.72|2042.22|2044.19|2042.69|2043.72|2042.22|0
1646895570000|2022-03-10 06:59:30|2043.69|2042.19|2043.49|2041.99|2043.86|2042.36|2043.49|2041.99|0
1646895580000|2022-03-10 06:59:40|2043.39|2041.89|2043.39|2041.89|2043.49|2041.99|2043.26|2041.76|0
1646895590000|2022-03-10 06:59:50|2043.43|2041.93|2043.03|2041.53|2043.49|2041.99|2043.03|2041.53|0
1646895600000|2022-03-10 07:00:00|2042.91|2041.41|2045.49|2043.99|2045.72|2044.22|2042.69|2041.19|0
1646895610000|2022-03-10 07:00:10|2045.41|2043.91|2045.02|2043.52|2045.41|2043.91|2045.02|2043.52|0
1646895620000|2022-03-10 07:00:20|2045.06|2043.56|2043.92|2042.42|2045.12|2043.62|2043.85|2042.35|0
1646895630000|2022-03-10 07:00:30|2043.85|2042.35|2042.46|2040.96|2043.95|2042.45|2042.46|2040.96|0
1646895640000|2022-03-10 07:00:40|2042.42|2040.92|2041.16|2039.66|2042.56|2041.06|2041.16|2039.66|0
1646895650000|2022-03-10 07:00:50|2041.08|2039.58|2041.16|2039.66|2041.16|2039.66|2040.46|2038.96|0
1646895660000|2022-03-10 07:01:00|2041.12|2039.62|2043.39|2041.89|2043.95|2042.45|2041.06|2039.56|0
1646895670000|2022-03-10 07:01:10|2043.31|2041.81|2044.89|2043.39|2044.89|2043.39|2043.16|2041.66|0
1646895680000|2022-03-10 07:01:20|2044.93|2043.43|2045.12|2043.62|2045.36|2043.86|2044.89|2043.39|0
1646895690000|2022-03-10 07:01:30|2045.09|2043.59|2044.89|2043.39|2045.09|2043.59|2044.56|2043.06|0
1646895700000|2022-03-10 07:01:40|2044.81|2043.31|2045.48|2043.98|2045.48|2043.98|2044.66|2043.16|0
1646895710000|2022-03-10 07:01:50|2045.49|2043.99|2045.72|2044.22|2045.95|2044.45|2045.49|2043.99|0
1646895720000|2022-03-10 07:02:00|2045.82|2044.32|2045.25|2043.75|2045.82|2044.32|2044.89|2043.39|0
1646895730000|2022-03-10 07:02:10|2045.14|2043.64|2045.02|2043.52|2045.14|2043.64|2044.89|2043.39|0
1646895740000|2022-03-10 07:02:20|2044.98|2043.48|2044.89|2043.39|2044.98|2043.48|2044.88|2043.38|0
1646895750000|2022-03-10 07:02:30|2044.81|2043.31|2043.62|2042.12|2044.81|2043.31|2043.62|2042.12|0
1646895760000|2022-03-10 07:02:40|2043.58|2042.08|2043.26|2041.76|2043.62|2042.12|2043.16|2041.66|0
1646895770000|2022-03-10 07:02:50|2043.22|2041.72|2043.72|2042.22|2043.72|2042.22|2043.15|2041.65|0
1646895780000|2022-03-10 07:03:00|2044.03|2042.53|2044.18|2042.68|2044.65|2043.15|2044.03|2042.53|0
1646895790000|2022-03-10 07:03:10|2044.03|2042.53|2043.25|2041.75|2044.03|2042.53|2042.92|2041.42|0
1646895800000|2022-03-10 07:03:20|2043.33|2041.83|2043.71|2042.21|2043.71|2042.21|2043.25|2041.75|0
1646895810000|2022-03-10 07:03:30|2043.79|2042.29|2044.18|2042.68|2044.18|2042.68|2043.71|2042.21|0
1646895820000|2022-03-10 07:03:40|2043.99|2042.49|2043.72|2042.22|2043.99|2042.49|2043.61|2042.11|0
1646895830000|2022-03-10 07:03:50|2043.6|2042.1|2042.98|2041.48|2043.6|2042.1|2042.98|2041.48|0
1646895840000|2022-03-10 07:04:00|2042.92|2041.42|2043.38|2041.88|2043.95|2042.45|2042.78|2041.28|0
1646895850000|2022-03-10 07:04:10|2043.42|2041.92|2043.85|2042.35|2043.85|2042.35|2043.38|2041.88|0
1646895860000|2022-03-10 07:04:20|2043.81|2042.31|2043.48|2041.98|2043.81|2042.31|2043.48|2041.98|0
1646895870000|2022-03-10 07:04:30|2043.56|2042.06|2043.15|2041.65|2043.95|2042.45|2043.15|2041.65|0
1646895880000|2022-03-10 07:04:40|2043.11|2041.61|2042.78|2041.28|2043.11|2041.61|2042.45|2040.95|0
1646895890000|2022-03-10 07:04:50|2042.74|2041.24|2041.87|2040.37|2042.74|2041.24|2041.75|2040.25|0
1646895900000|2022-03-10 07:05:00|2042.08|2040.58|2042.32|2040.82|2042.55|2041.05|2041.85|2040.35|0
1646895910000|2022-03-10 07:05:10|2042.28|2040.78|2041.98|2040.48|2042.28|2040.78|2041.98|2040.48|0
1646895920000|2022-03-10 07:05:20|2042.02|2040.52|2042.41|2040.91|2042.68|2041.18|2042.02|2040.52|0
1646895930000|2022-03-10 07:05:30|2042.32|2040.82|2041.99|2040.49|2042.32|2040.82|2041.75|2040.25|0
1646895940000|2022-03-10 07:05:40|2041.95|2040.45|2041.85|2040.35|2041.95|2040.45|2041.85|2040.35|0
1646895950000|2022-03-10 07:05:50|2041.86|2040.36|2041.39|2039.89|2042.32|2040.82|2041.39|2039.89|0
1646895960000|2022-03-10 07:06:00|2041.43|2039.93|2041.99|2040.49|2042.22|2040.72|2041.43|2039.93|0
1646895970000|2022-03-10 07:06:10|2041.95|2040.45|2041.99|2040.49|2041.99|2040.49|2041.86|2040.36|0
1646895980000|2022-03-10 07:06:20|2042.1|2040.6|2041.39|2039.89|2042.32|2040.82|2041.39|2039.89|0
1646895990000|2022-03-10 07:06:30|2041.35|2039.85|2040.93|2039.43|2041.39|2039.89|2040.93|2039.43|0
1646896000000|2022-03-10 07:06:40|2040.89|2039.39|2041.16|2039.66|2041.29|2039.79|2040.6|2039.1|0
1646896010000|2022-03-10 07:06:50|2041.12|2039.62|2041.87|2040.37|2041.87|2040.37|2040.93|2039.43|0
1646896020000|2022-03-10 07:07:00|2041.72|2040.22|2042.1|2040.6|2042.24|2040.74|2041.4|2039.9|0
1646896030000|2022-03-10 07:07:10|2042.14|2040.64|2042.2|2040.7|2042.47|2040.97|2041.64|2040.14|0
1646896040000|2022-03-10 07:07:20|2042.1|2040.6|2041.3|2039.8|2042.1|2040.6|2041.3|2039.8|0
1646896050000|2022-03-10 07:07:30|2041.19|2039.69|2041.17|2039.67|2041.19|2039.69|2040.84|2039.34|0
1646896060000|2022-03-10 07:07:40|2041.21|2039.71|2040.7|2039.2|2041.4|2039.9|2040.7|2039.2|0
1646896070000|2022-03-10 07:07:50|2040.67|2039.17|2040.7|2039.2|2041.07|2039.57|2040.37|2038.87|0
1646896080000|2022-03-10 07:08:00|2040.63|2039.13|2041.07|2039.57|2041.07|2039.57|2040.37|2038.87|0
1646896090000|2022-03-10 07:08:10|2041.19|2039.69|2040.84|2039.34|2041.4|2039.9|2040.84|2039.34|0
1646896100000|2022-03-10 07:08:20|2040.8|2039.3|2040.71|2039.21|2040.8|2039.3|2040.47|2038.97|0
1646896110000|2022-03-10 07:08:30|2040.67|2039.17|2040.53|2039.03|2040.67|2039.17|2040.37|2038.87|0
1646896120000|2022-03-10 07:08:40|2040.84|2039.34|2040.61|2039.11|2040.94|2039.44|2040.38|2038.88|0
1646896130000|2022-03-10 07:08:50|2040.53|2039.03|2040.37|2038.87|2040.53|2039.03|2040.37|2038.87|0
1646896140000|2022-03-10 07:09:00|2040.45|2038.95|2040.47|2038.97|2040.61|2039.11|2040.37|2038.87|0
1646896150000|2022-03-10 07:09:10|2040.44|2038.94|2040.61|2039.11|2040.61|2039.11|2040.37|2038.87|0
1646896160000|2022-03-10 07:09:20|2040.94|2039.44|2040.61|2039.11|2040.94|2039.44|2040.37|2038.87|0
1646896170000|2022-03-10 07:09:30|2040.53|2039.03|2040.61|2039.11|2040.84|2039.34|2040.38|2038.88|0
1646896180000|2022-03-10 07:09:40|2040.53|2039.03|2040.38|2038.88|2040.53|2039.03|2040.37|2038.87|0
1646896190000|2022-03-10 07:09:50|2040.37|2038.87|2040.37|2038.87|2040.61|2039.11|2040.37|2038.87|0
1646896200000|2022-03-10 07:10:00|2040.38|2038.88|2040.41|2038.91|2040.41|2038.91|2040.37|2038.87|0
1646896210000|2022-03-10 07:10:10|2040.47|2038.97|2041.31|2039.81|2041.31|2039.81|2040.47|2038.97|0
1646896220000|2022-03-10 07:10:20|2041.23|2039.73|2040.71|2039.21|2041.31|2039.81|2040.71|2039.21|0
1646896230000|2022-03-10 07:10:30|2040.61|2039.11|2041.08|2039.58|2041.31|2039.81|2040.61|2039.11|0
1646896240000|2022-03-10 07:10:40|2041|2039.5|2040.38|2038.88|2041|2039.5|2040.38|2038.88|0
1646896250000|2022-03-10 07:10:50|2040.15|2038.65|2039.44|2037.94|2040.15|2038.65|2039.31|2037.81|0
1646896260000|2022-03-10 07:11:00|2039.45|2037.95|2038.75|2037.25|2039.45|2037.95|2038.52|2037.02|0
1646896270000|2022-03-10 07:11:10|2038.67|2037.17|2036.85|2035.35|2038.67|2037.17|2036.85|2035.35|0
1646896280000|2022-03-10 07:11:20|2036.75|2035.25|2036.64|2035.14|2036.87|2035.37|2036.27|2034.77|0
1646896290000|2022-03-10 07:11:30|2036.6|2035.1|2036.64|2035.14|2036.87|2035.37|2036.4|2034.9|0
1646896300000|2022-03-10 07:11:40|2036.6|2035.1|2036.65|2035.15|2037.34|2035.84|2036.51|2035.01|0
1646896310000|2022-03-10 07:11:50|2036.8|2035.3|2036.88|2035.38|2037.11|2035.61|2036.64|2035.14|0
1646896320000|2022-03-10 07:12:00|2036.8|2035.3|2034.8|2033.3|2036.8|2035.3|2034.57|2033.07|0
1646896330000|2022-03-10 07:12:10|2034.88|2033.38|2034.32|2032.82|2035.03|2033.53|2034.09|2032.59|0
1646896340000|2022-03-10 07:12:20|2034.25|2032.75|2032.91|2031.41|2034.25|2032.75|2031.75|2030.25|0
1646896350000|2022-03-10 07:12:30|2032.99|2031.49|2033.4|2031.9|2033.63|2032.13|2032.93|2031.43|0
1646896360000|2022-03-10 07:12:40|2033.28|2031.78|2031.87|2030.37|2033.28|2031.78|2031.64|2030.14|0
1646896370000|2022-03-10 07:12:50|2031.83|2030.33|2031.54|2030.04|2032.47|2030.97|2031.54|2030.04|0
1646896380000|2022-03-10 07:13:00|2031.62|2030.12|2034.34|2032.84|2034.34|2032.84|2031.62|2030.12|0
1646896390000|2022-03-10 07:13:10|2034.23|2032.73|2034.78|2033.28|2035.28|2033.78|2033.76|2032.26|0
1646896400000|2022-03-10 07:13:20|2034.69|2033.19|2034.82|2033.32|2035.38|2033.88|2034.58|2033.08|0
1646896410000|2022-03-10 07:13:30|2034.76|2033.26|2034.86|2033.36|2035.45|2033.95|2034.76|2033.26|0
1646896420000|2022-03-10 07:13:40|2034.85|2033.35|2035.92|2034.42|2035.92|2034.42|2034.75|2033.25|0
1646896430000|2022-03-10 07:13:50|2036.02|2034.52|2036.46|2034.96|2036.46|2034.96|2035.98|2034.48|0
1646896440000|2022-03-10 07:14:00|2036.42|2034.92|2036.7|2035.2|2036.93|2035.43|2035.64|2034.14|0
1646896450000|2022-03-10 07:14:10|2036.72|2035.22|2036.59|2035.09|2036.72|2035.22|2036.02|2034.52|0
1646896460000|2022-03-10 07:14:20|2036.7|2035.2|2037.42|2035.92|2037.65|2036.15|2036.7|2035.2|0
1646896470000|2022-03-10 07:14:30|2037.34|2035.84|2037.19|2035.69|2037.42|2035.92|2036.95|2035.45|0
1646896480000|2022-03-10 07:14:40|2037.22|2035.72|2036.59|2035.09|2037.42|2035.92|2036.59|2035.09|0
1646896490000|2022-03-10 07:14:50|2036.74|2035.24|2037.88|2036.38|2037.88|2036.38|2036.74|2035.24|0
1646896500000|2022-03-10 07:15:00|2037.84|2036.34|2037.42|2035.92|2037.84|2036.34|2036.59|2035.09|0
1646896510000|2022-03-10 07:15:10|2037.41|2035.91|2037.41|2035.91|2037.88|2036.38|2037.05|2035.55|0
1646896520000|2022-03-10 07:15:20|2037.33|2035.83|2037.98|2036.48|2038.11|2036.61|2037.18|2035.68|0
1646896530000|2022-03-10 07:15:30|2037.94|2036.44|2037.75|2036.25|2037.94|2036.44|2037.05|2035.55|0
1646896540000|2022-03-10 07:15:40|2037.71|2036.21|2037.75|2036.25|2037.98|2036.48|2036.95|2035.45|0
1646896550000|2022-03-10 07:15:50|2037.71|2036.21|2035.89|2034.39|2037.71|2036.21|2035.79|2034.29|0
1646896560000|2022-03-10 07:16:00|2036.02|2034.52|2036.49|2034.99|2036.72|2035.22|2035.89|2034.39|0
1646896570000|2022-03-10 07:16:10|2036.26|2034.76|2036.96|2035.46|2036.96|2035.46|2036.13|2034.63|0
1646896580000|2022-03-10 07:16:20|2036.92|2035.42|2035.79|2034.29|2036.96|2035.46|2035.56|2034.06|0
1646896590000|2022-03-10 07:16:30|2035.72|2034.22|2035.43|2033.93|2035.8|2034.3|2035.33|2033.83|0
1646896600000|2022-03-10 07:16:40|2035.47|2033.97|2035.8|2034.3|2035.8|2034.3|2035.47|2033.97|0
1646896610000|2022-03-10 07:16:50|2035.95|2034.45|2035.57|2034.07|2036.26|2034.76|2035.33|2033.83|0
1646896620000|2022-03-10 07:17:00|2035.53|2034.03|2035.33|2033.83|2035.8|2034.3|2035.1|2033.6|0
1646896630000|2022-03-10 07:17:10|2035.45|2033.95|2034.66|2033.16|2035.67|2034.17|2034.66|2033.16|0
1646896640000|2022-03-10 07:17:20|2034.5|2033|2033.71|2032.21|2034.63|2033.13|2033.71|2032.21|0
1646896650000|2022-03-10 07:17:30|2033.67|2032.17|2032.84|2031.34|2033.67|2032.17|2032.84|2031.34|0
1646896660000|2022-03-10 07:17:40|2032.88|2031.38|2032.24|2030.74|2033.07|2031.57|2032.24|2030.74|0
1646896670000|2022-03-10 07:17:50|2032.28|2030.78|2031.79|2030.29|2032.37|2030.87|2031.67|2030.17|0
1646896680000|2022-03-10 07:18:00|2031.82|2030.32|2032.27|2030.77|2032.62|2031.12|2031.69|2030.19|0
1646896690000|2022-03-10 07:18:10|2032.48|2030.98|2032.15|2030.65|2032.48|2030.98|2031.69|2030.19|0
1646896700000|2022-03-10 07:18:20|2032|2030.5|2032.62|2031.12|2032.62|2031.12|2031.69|2030.19|0
1646896710000|2022-03-10 07:18:30|2032.72|2031.22|2032.85|2031.35|2032.85|2031.35|2032.25|2030.75|0
1646896720000|2022-03-10 07:18:40|2032.93|2031.43|2033.08|2031.58|2033.31|2031.81|2032.72|2031.22|0
1646896730000|2022-03-10 07:18:50|2033.12|2031.62|2033.42|2031.92|2033.55|2032.05|2033.12|2031.62|0
1646896740000|2022-03-10 07:19:00|2033.31|2031.81|2034.94|2033.44|2035.17|2033.67|2033.31|2031.81|0
1646896750000|2022-03-10 07:19:10|2034.9|2033.4|2035.28|2033.78|2035.29|2033.79|2034.72|2033.22|0
1646896760000|2022-03-10 07:19:20|2035.18|2033.68|2035.64|2034.14|2035.65|2034.15|2035.18|2033.68|0
1646896770000|2022-03-10 07:19:30|2035.05|2033.55|2034.62|2033.12|2035.05|2033.55|2034.58|2033.08|0
1646896780000|2022-03-10 07:19:40|2034.71|2033.21|2033.41|2031.91|2034.81|2033.31|2033.41|2031.91|0
1646896790000|2022-03-10 07:19:50|2033.38|2031.88|2033.55|2032.05|2033.55|2032.05|2033.31|2031.81|0
1646896800000|2022-03-10 07:20:00|2033.51|2032.01|2032.95|2031.45|2033.55|2032.05|2032.95|2031.45|0
1646896810000|2022-03-10 07:20:10|2032.99|2031.49|2032.62|2031.12|2033.08|2031.58|2032.62|2031.12|0
1646896820000|2022-03-10 07:20:20|2032.61|2031.11|2032.25|2030.75|2032.61|2031.11|2032.25|2030.75|0
1646896840000|2022-03-10 07:20:40|2032.29|2030.79|2032.95|2031.45|2033.41|2031.91|2032.29|2030.79|0
1646896850000|2022-03-10 07:20:50|2032.99|2031.49|2033.88|2032.38|2033.88|2032.38|2032.99|2031.49|0
1646896860000|2022-03-10 07:21:00|2033.92|2032.42|2034.23|2032.73|2034.83|2033.33|2033.88|2032.38|0
1646896870000|2022-03-10 07:21:10|2034.27|2032.77|2035.06|2033.56|2035.06|2033.56|2034.27|2032.77|0
1646896880000|2022-03-10 07:21:20|2034.83|2033.33|2035.53|2034.03|2035.53|2034.03|2034.83|2033.33|0
1646896890000|2022-03-10 07:21:30|2035.61|2034.11|2035.84|2034.34|2035.84|2034.34|2035.61|2034.11|0
1646896900000|2022-03-10 07:21:40|2035.99|2034.49|2035.86|2034.36|2036.56|2035.06|2035.86|2034.36|0
1646896910000|2022-03-10 07:21:50|2035.82|2034.32|2036.22|2034.72|2036.22|2034.72|2035.4|2033.9|0
1646896920000|2022-03-10 07:22:00|2036.18|2034.68|2036.08|2034.58|2036.45|2034.95|2035.75|2034.25|0
1646896930000|2022-03-10 07:22:10|2036.12|2034.62|2036.32|2034.82|2036.68|2035.18|2035.98|2034.48|0
1646896940000|2022-03-10 07:22:20|2036.35|2034.85|2036.49|2034.99|2037.38|2035.88|2036.35|2034.85|0
1646896950000|2022-03-10 07:22:30|2036.09|2034.59|2036.45|2034.95|2036.45|2034.95|2035.52|2034.02|0
1646896960000|2022-03-10 07:22:40|2036.41|2034.91|2036.69|2035.19|2036.79|2035.29|2036.22|2034.72|0
1646896970000|2022-03-10 07:22:50|2036.79|2035.29|2037.02|2035.52|2037.02|2035.52|2036.69|2035.19|0
1646896980000|2022-03-10 07:23:00|2036.98|2035.48|2037.85|2036.35|2037.85|2036.35|2036.79|2035.29|0
1646896990000|2022-03-10 07:23:10|2037.69|2036.19|2037.85|2036.35|2037.85|2036.35|2037.38|2035.88|0
1646897000000|2022-03-10 07:23:20|2037.91|2036.41|2038.01|2036.51|2038.14|2036.64|2037.91|2036.41|0
1646897010000|2022-03-10 07:23:30|2038.05|2036.55|2037.9|2036.4|2038.24|2036.74|2037.68|2036.18|0
1646897020000|2022-03-10 07:23:40|2037.79|2036.29|2037.77|2036.27|2037.9|2036.4|2037.43|2035.93|0
1646897030000|2022-03-10 07:23:50|2037.81|2036.31|2037.53|2036.03|2037.9|2036.4|2037.53|2036.03|0
1646897040000|2022-03-10 07:24:00|2037.5|2036|2035.8|2034.3|2037.5|2036|2035.44|2033.94|0
1646897050000|2022-03-10 07:24:10|2035.84|2034.34|2035.9|2034.4|2036.13|2034.63|2035.84|2034.34|0
1646897060000|2022-03-10 07:24:20|2035.94|2034.44|2035.9|2034.4|2036.03|2034.53|2035.8|2034.3|0
1646897070000|2022-03-10 07:24:30|2035.94|2034.44|2035.67|2034.17|2036.03|2034.53|2035.33|2033.83|0
1646897080000|2022-03-10 07:24:40|2035.59|2034.09|2035.52|2034.02|2035.59|2034.09|2035.44|2033.94|0
1646897090000|2022-03-10 07:24:50|2035.48|2033.98|2035.52|2034.02|2035.75|2034.25|2035.41|2033.91|0
1646897100000|2022-03-10 07:25:00|2035.59|2034.09|2035.75|2034.25|2035.98|2034.48|2035.59|2034.09|0
1646897110000|2022-03-10 07:25:10|2035.79|2034.29|2035.05|2033.55|2035.88|2034.38|2035.05|2033.55|0
1646897120000|2022-03-10 07:25:20|2034.86|2033.36|2034.58|2033.08|2035.18|2033.68|2034.48|2032.98|0
1646897130000|2022-03-10 07:25:30|2034.62|2033.12|2035.52|2034.02|2035.65|2034.15|2034.62|2033.12|0
1646897140000|2022-03-10 07:25:40|2035.48|2033.98|2035.41|2033.91|2035.88|2034.38|2035.05|2033.55|0
1646897150000|2022-03-10 07:25:50|2035.42|2033.92|2036.81|2035.31|2037.05|2035.55|2035.42|2033.92|0
1646897160000|2022-03-10 07:26:00|2036.74|2035.24|2036.73|2035.23|2036.82|2035.32|2036.22|2034.72|0
1646897170000|2022-03-10 07:26:10|2036.77|2035.27|2036.73|2035.23|2036.86|2035.36|2036.73|2035.23|0
1646897180000|2022-03-10 07:26:20|2036.77|2035.27|2036.73|2035.23|2036.87|2035.37|2036.73|2035.23|0
1646897190000|2022-03-10 07:26:30|2036.69|2035.19|2036.5|2035|2036.87|2035.37|2036.5|2035|0
1646897200000|2022-03-10 07:26:40|2036.54|2035.04|2036.03|2034.53|2036.63|2035.13|2036.03|2034.53|0
1646897210000|2022-03-10 07:26:50|2036.07|2034.57|2036.73|2035.23|2036.73|2035.23|2036.03|2034.53|0
1646897220000|2022-03-10 07:27:00|2036.69|2035.19|2035.23|2033.73|2036.69|2035.19|2035.1|2033.6|0
1646897230000|2022-03-10 07:27:10|2035.19|2033.69|2035.1|2033.6|2035.19|2033.69|2035.1|2033.6|0
1646897240000|2022-03-10 07:27:20|2035.23|2033.73|2035.57|2034.07|2035.57|2034.07|2034.77|2033.27|0
1646897250000|2022-03-10 07:27:30|2035.6|2034.1|2035.1|2033.6|2035.7|2034.2|2034.63|2033.13|0
1646897260000|2022-03-10 07:27:40|2035.14|2033.64|2035.57|2034.07|2035.57|2034.07|2035.14|2033.64|0
1646897270000|2022-03-10 07:27:50|2035.61|2034.11|2036.16|2034.66|2036.16|2034.66|2035.61|2034.11|0
1646897280000|2022-03-10 07:28:00|2036.17|2034.67|2036.27|2034.77|2036.27|2034.77|2036.16|2034.66|0
1646897290000|2022-03-10 07:28:10|2036.42|2034.92|2036.5|2035|2036.86|2035.36|2036.42|2034.92|0
1646897300000|2022-03-10 07:28:20|2036.27|2034.77|2036.73|2035.23|2036.73|2035.23|2036.27|2034.77|0
1646897310000|2022-03-10 07:28:30|2036.77|2035.27|2036.16|2034.66|2036.86|2035.36|2035.8|2034.3|0
1646897320000|2022-03-10 07:28:40|2036.12|2034.62|2036.03|2034.53|2036.16|2034.66|2035.93|2034.43|0
1646897330000|2022-03-10 07:28:50|2035.84|2034.34|2035.33|2033.83|2035.84|2034.34|2035.33|2033.83|0
1646897340000|2022-03-10 07:29:00|2035.45|2033.95|2035.94|2034.44|2035.94|2034.44|2035.45|2033.95|0
1646897350000|2022-03-10 07:29:10|2036.01|2034.51|2036.43|2034.93|2036.43|2034.93|2036.01|2034.51|0
1646897360000|2022-03-10 07:29:20|2036.54|2035.04|2036.77|2035.27|2036.77|2035.27|2036.54|2035.04|0
1646897370000|2022-03-10 07:29:30|2036.73|2035.23|2037.13|2035.63|2037.13|2035.63|2036.54|2035.04|0
1646897380000|2022-03-10 07:29:40|2037.17|2035.67|2037.23|2035.73|2037.24|2035.74|2037.17|2035.67|0
1646897390000|2022-03-10 07:29:50|2036.96|2035.46|2036.67|2035.17|2036.96|2035.46|2036.43|2034.93|0
1646897400000|2022-03-10 07:30:00|2036.53|2035.03|2037.13|2035.63|2037.13|2035.63|2036.53|2035.03|0
1646897410000|2022-03-10 07:30:10|2037.25|2035.75|2038.07|2036.57|2038.08|2036.58|2037.25|2035.75|0
1646897420000|2022-03-10 07:30:20|2038.08|2036.58|2038.09|2036.59|2038.78|2037.28|2037.98|2036.48|0
1646897430000|2022-03-10 07:30:30|2037.86|2036.36|2041.91|2040.51|2041.91|2040.51|2037.15|2035.65|9
1646897440000|2022-03-10 07:30:40|2041.79|2040.39|2041.79|2040.39|2041.79|2040.39|2041.79|2040.39|1
1646897450000|2022-03-10 07:30:50|2042.29|2040.89|2044.29|2042.89|2044.41|2043.01|2042.29|2040.89|6
1646897460000|2022-03-10 07:31:00|2044.16|2042.76|2043.91|2042.51|2044.41|2043.01|2043.91|2042.51|1
1646897470000|2022-03-10 07:31:10|2043.66|2042.26|2043.91|2042.51|2043.91|2042.51|2043.66|2042.26|0
1646897480000|2022-03-10 07:31:20|2043.79|2042.39|2043.79|2042.39|2043.79|2042.39|2043.79|2042.39|0
1646897490000|2022-03-10 07:31:30|2043.66|2042.26|2043.54|2042.14|2043.66|2042.26|2043.54|2042.14|0
1646897500000|2022-03-10 07:31:40|2043.41|2042.01|2043.16|2041.76|2043.41|2042.01|2042.16|2040.76|7
1646897510000|2022-03-10 07:31:50|2043.04|2041.64|2042.91|2041.51|2043.04|2041.64|2042.91|2041.51|0
1646897520000|2022-03-10 07:32:00|2042.79|2041.39|2042.66|2041.26|2042.79|2041.39|2042.66|2041.26|0
1646897560000|2022-03-10 07:32:40|2043.54|2042.14|2043.16|2041.76|2043.54|2042.14|2043.16|2041.76|1
1646897580000|2022-03-10 07:33:00|2043.29|2041.89|2043.29|2041.89|2043.29|2041.89|2043.29|2041.89|0
1646897590000|2022-03-10 07:33:10|2046.54|2045.14|2046.41|2045.01|2046.54|2045.14|2046.41|2045.01|5
1646897600000|2022-03-10 07:33:20|2046.79|2045.39|2046.66|2045.26|2046.79|2045.39|2046.66|2045.26|1
1646897610000|2022-03-10 07:33:30|2046.41|2045.01|2046.54|2045.14|2046.66|2045.26|2046.41|2045.01|0
1646897620000|2022-03-10 07:33:40|2046.66|2045.26|2046.66|2045.26|2046.66|2045.26|2046.66|2045.26|0
1646897630000|2022-03-10 07:33:50|2046.54|2045.14|2047.29|2045.89|2047.29|2045.89|2046.54|2045.14|0
1646897640000|2022-03-10 07:34:00|2046.91|2045.51|2047.04|2045.64|2047.04|2045.64|2046.91|2045.51|1
1646897650000|2022-03-10 07:34:10|2047.16|2045.76|2047.04|2045.64|2047.16|2045.76|2047.04|2045.64|4
1646897660000|2022-03-10 07:34:20|2047.41|2046.01|2047.04|2045.64|2047.41|2046.01|2047.04|2045.64|1
1646897700000|2022-03-10 07:35:00|2046.54|2045.14|2046.54|2045.14|2046.54|2045.14|2046.54|2045.14|1
1646897710000|2022-03-10 07:35:10|2046.66|2045.26|2046.66|2045.26|2046.66|2045.26|2046.66|2045.26|0
1646897720000|2022-03-10 07:35:20|2046.79|2045.39|2046.79|2045.39|2046.79|2045.39|2046.79|2045.39|0
1646897730000|2022-03-10 07:35:30|2046.91|2045.51|2046.91|2045.51|2046.91|2045.51|2046.91|2045.51|0
1646897770000|2022-03-10 07:36:10|2047.04|2045.64|2048.29|2046.89|2048.54|2047.14|2047.04|2045.64|3
1646897780000|2022-03-10 07:36:20|2048.41|2047.01|2048.79|2047.39|2048.91|2047.51|2048.41|2047.01|3
1646897790000|2022-03-10 07:36:30|2049.04|2047.64|2048.79|2047.39|2049.04|2047.64|2048.79|2047.39|1
1646897800000|2022-03-10 07:36:40|2048.54|2047.14|2048.54|2047.14|2048.54|2047.14|2048.54|2047.14|0
1646897810000|2022-03-10 07:36:50|2048.66|2047.26|2048.79|2047.39|2048.79|2047.39|2048.66|2047.26|0
1646897820000|2022-03-10 07:37:00|2048.91|2047.51|2049.04|2047.64|2049.04|2047.64|2048.91|2047.51|0
1646897830000|2022-03-10 07:37:10|2049.16|2047.76|2051.41|2050.01|2051.41|2050.01|2049.16|2047.76|9
1646897840000|2022-03-10 07:37:20|2054.16|2052.76|2054.66|2053.26|2054.66|2053.26|2054.16|2052.76|2
1646897850000|2022-03-10 07:37:30|2053.91|2052.51|2052.04|2050.64|2053.91|2052.51|2052.04|2050.64|4
1646897860000|2022-03-10 07:37:40|2052.16|2050.76|2052.29|2050.89|2052.29|2050.89|2052.16|2050.76|0
1646897880000|2022-03-10 07:38:00|2052.41|2051.01|2052.41|2051.01|2052.41|2051.01|2052.41|2051.01|0
1646897910000|2022-03-10 07:38:30|2052.16|2050.76|2052.04|2050.64|2052.16|2050.76|2052.04|2050.64|0
1646897920000|2022-03-10 07:38:40|2051.66|2050.26|2051.16|2049.76|2051.66|2050.26|2051.16|2049.76|3
1646897930000|2022-03-10 07:38:50|2051.41|2050.01|2051.41|2050.01|2051.41|2050.01|2051.41|2050.01|0
1646897940000|2022-03-10 07:39:00|2051.29|2049.89|2050.79|2049.39|2051.29|2049.89|2050.79|2049.39|7
1646897950000|2022-03-10 07:39:10|2050.54|2049.14|2050.54|2049.14|2050.54|2049.14|2050.54|2049.14|0
1646897980000|2022-03-10 07:39:40|2050.04|2048.64|2050.04|2048.64|2050.04|2048.64|2050.04|2048.64|0
1646898000000|2022-03-10 07:40:00|2050.16|2048.76|2050.16|2048.76|2050.16|2048.76|2050.16|2048.76|0
1646898030000|2022-03-10 07:40:30|2049.29|2047.89|2049.29|2047.89|2049.29|2047.89|2047.54|2046.14|2
1646898040000|2022-03-10 07:40:40|2049.41|2048.01|2049.41|2048.01|2049.41|2048.01|2049.41|2048.01|0
1646898060000|2022-03-10 07:41:00|2049.29|2047.89|2049.41|2048.01|2049.41|2048.01|2049.29|2047.89|0
1646898120000|2022-03-10 07:42:00|2049.54|2048.14|2049.54|2048.14|2049.54|2048.14|2049.54|2048.14|0
1646898180000|2022-03-10 07:43:00|2049.66|2048.26|2049.79|2048.39|2049.79|2048.39|2049.66|2048.26|0
1646898240000|2022-03-10 07:44:00|2049.91|2048.51|2049.91|2048.51|2049.91|2048.51|2049.91|2048.51|0
1646898270000|2022-03-10 07:44:30|2049.79|2048.39|2049.79|2048.39|2049.79|2048.39|2049.79|2048.39|0
1646898300000|2022-03-10 07:45:00|2049.91|2048.51|2049.91|2048.51|2049.91|2048.51|2049.91|2048.51|0
1646898340000|2022-03-10 07:45:40|2049.79|2048.39|2049.79|2048.39|2049.79|2048.39|2049.79|2048.39|0
1646898360000|2022-03-10 07:46:00|2049.91|2048.51|2047.41|2046.01|2049.91|2048.51|2047.41|2046.01|3
1646898370000|2022-03-10 07:46:10|||||||||1
1646898380000|2022-03-10 07:46:20|2047.54|2046.14|2047.91|2046.51|2047.91|2046.51|2047.54|2046.14|0
1646898410000|2022-03-10 07:46:50|2048.04|2046.64|2048.29|2046.89|2048.29|2046.89|2048.04|2046.64|0
1646898420000|2022-03-10 07:47:00|2048.41|2047.01|2048.29|2046.89|2048.41|2047.01|2048.29|2046.89|0
1646898460000|2022-03-10 07:47:40|2048.54|2047.14|2048.54|2047.14|2048.54|2047.14|2048.54|2047.14|0
1646898480000|2022-03-10 07:48:00|2048.66|2047.26|2048.66|2047.26|2048.66|2047.26|2048.66|2047.26|0
1646898510000|2022-03-10 07:48:30|2047.29|2045.89|2047.54|2046.14|2047.54|2046.14|2047.29|2045.89|2
1646898520000|2022-03-10 07:48:40|2047.66|2046.26|2047.79|2046.39|2047.79|2046.39|2047.66|2046.26|0
1646898540000|2022-03-10 07:49:00|2047.66|2046.26|2047.66|2046.26|2047.66|2046.26|2047.66|2046.26|0
1646898560000|2022-03-10 07:49:20|2047.79|2046.39|2047.79|2046.39|2047.79|2046.39|2047.79|2046.39|0
1646898600000|2022-03-10 07:50:00|2047.91|2046.51|2047.91|2046.51|2047.91|2046.51|2047.91|2046.51|0
1646898610000|2022-03-10 07:50:10|||||||||2
1646898650000|2022-03-10 07:50:50|2048.04|2046.64|2048.04|2046.64|2048.04|2046.64|2048.04|2046.64|0
1646898660000|2022-03-10 07:51:00|2048.16|2046.76|2048.16|2046.76|2048.16|2046.76|2048.16|2046.76|0
1646898720000|2022-03-10 07:52:00|2047.79|2046.39|2047.79|2046.39|2047.79|2046.39|2047.79|2046.39|2
1646898730000|2022-03-10 07:52:10|2047.66|2046.26|2047.66|2046.26|2047.66|2046.26|2047.66|2046.26|0
1646898770000|2022-03-10 07:52:50|2047.16|2045.76|2047.41|2046.01|2047.41|2046.01|2047.16|2045.76|0
1646898790000|2022-03-10 07:53:10|2047.16|2045.76|2047.16|2045.76|2047.16|2045.76|2047.16|2045.76|0
1646898810000|2022-03-10 07:53:30|2047.29|2045.89|2047.54|2046.14|2047.54|2046.14|2047.29|2045.89|5
1646898820000|2022-03-10 07:53:40|2047.79|2046.39|2047.79|2046.39|2047.79|2046.39|2047.79|2046.39|0
1646898830000|2022-03-10 07:53:50|2047.54|2046.14|2047.66|2046.26|2047.66|2046.26|2047.54|2046.14|3
1646898840000|2022-03-10 07:54:00|2047.79|2046.39|2048.16|2046.76|2048.16|2046.76|2047.79|2046.39|0
1646898870000|2022-03-10 07:54:30|2048.29|2046.89|2048.29|2046.89|2048.29|2046.89|2048.29|2046.89|1
1646898900000|2022-03-10 07:55:00|2048.57|2047.07|2048.44|2046.94|2049.27|2047.77|2048.44|2046.94|0
1646898910000|2022-03-10 07:55:10|2048.4|2046.9|2048.44|2046.94|2048.44|2046.94|2047.74|2046.24|0
1646898920000|2022-03-10 07:55:20|2048.48|2046.98|2049.04|2047.54|2049.27|2047.77|2048.34|2046.84|0
1646898930000|2022-03-10 07:55:30|2049.12|2047.62|2049.93|2048.43|2050.2|2048.7|2049.12|2047.62|0
1646898940000|2022-03-10 07:55:40|2049.84|2048.34|2050.2|2048.7|2050.44|2048.94|2049.74|2048.24|0
1646898950000|2022-03-10 07:55:50|2050.05|2048.55|2049.27|2047.77|2050.05|2048.55|2049.27|2047.77|0
1646898960000|2022-03-10 07:56:00|2049.34|2047.84|2048.67|2047.17|2049.5|2048|2047.87|2046.37|0
1646898970000|2022-03-10 07:56:10|2048.63|2047.13|2049.6|2048.1|2049.96|2048.46|2048.56|2047.06|0
1646898980000|2022-03-10 07:56:20|2049.64|2048.14|2049.26|2047.76|2050.2|2048.7|2049.13|2047.63|0
1646898990000|2022-03-10 07:56:30|2049.42|2047.92|2049.96|2048.46|2050.2|2048.7|2049.42|2047.92|0
1646899000000|2022-03-10 07:56:40|2050.04|2048.54|2050.43|2048.93|2050.66|2049.16|2050.04|2048.54|0
1646899010000|2022-03-10 07:56:50|2049.96|2048.46|2049.96|2048.46|2050.2|2048.7|2049.5|2048|0
1646899020000|2022-03-10 07:57:00|2050|2048.5|2050.2|2048.7|2050.66|2049.16|2050|2048.5|0
1646899030000|2022-03-10 07:57:10|2050.66|2049.16|2051.12|2049.62|2051.12|2049.62|2050.66|2049.16|0
1646899040000|2022-03-10 07:57:20|2051.04|2049.54|2050.88|2049.38|2051.12|2049.62|2050.88|2049.38|0
1646899050000|2022-03-10 07:57:30|2050.87|2049.37|2051.35|2049.85|2051.82|2050.32|2050.87|2049.37|0
1646899060000|2022-03-10 07:57:40|2051.47|2049.97|2051.83|2050.33|2051.93|2050.43|2051.36|2049.86|0
1646899070000|2022-03-10 07:57:50|2051.75|2050.25|2052.13|2050.63|2052.13|2050.63|2051.59|2050.09|0
1646899080000|2022-03-10 07:58:00|2052.25|2050.75|2052.13|2050.63|2052.6|2051.1|2052.13|2050.63|0
1646899090000|2022-03-10 07:58:10|2052.05|2050.55|2052.83|2051.33|2052.83|2051.33|2051.9|2050.4|0
1646899100000|2022-03-10 07:58:20|2052.79|2051.29|2051.9|2050.4|2052.79|2051.29|2051.9|2050.4|0
1646899110000|2022-03-10 07:58:30|2051.78|2050.28|2051.2|2049.7|2051.78|2050.28|2050.96|2049.46|0
1646899120000|2022-03-10 07:58:40|2051.39|2049.89|2051.2|2049.7|2051.77|2050.27|2051.2|2049.7|0
1646899130000|2022-03-10 07:58:50|2051.24|2049.74|2052|2050.5|2052|2050.5|2051.06|2049.56|0
1646899140000|2022-03-10 07:59:00|2051.96|2050.46|2052.36|2050.86|2052.46|2050.96|2051.43|2049.93|0
1646899150000|2022-03-10 07:59:10|2052.29|2050.79|2051.06|2049.56|2052.29|2050.79|2051.06|2049.56|0
1646899160000|2022-03-10 07:59:20|2051.02|2049.52|2051.43|2049.93|2051.89|2050.39|2050.96|2049.46|0
1646899170000|2022-03-10 07:59:30|2051.58|2050.08|2050.73|2049.23|2052.23|2050.73|2050.49|2048.99|0
1646899180000|2022-03-10 07:59:40|2050.84|2049.34|2051.06|2049.56|2051.2|2049.7|2050.36|2048.86|0
1646899190000|2022-03-10 07:59:50|2050.96|2049.46|2053.01|2051.51|2053.01|2051.51|2050.96|2049.46|0
1646899200000|2022-03-10 08:00:00|2053.16|2051.66|2056.09|2055.59|2056.09|2055.59|2050.96|2049.46|517
1646899210000|2022-03-10 08:00:10|2055.84|2055.34|2057.59|2057.09|2057.84|2057.34|2055.84|2055.34|323
1646899220000|2022-03-10 08:00:20|2057.46|2056.96|2055.46|2054.96|2057.46|2056.96|2055.46|2054.96|204
1646899230000|2022-03-10 08:00:30|2055.96|2055.46|2052.46|2051.96|2055.96|2055.46|2052.46|2051.96|231
1646899240000|2022-03-10 08:00:40|2052.21|2051.71|2052.84|2052.34|2053.96|2053.46|2052.09|2051.59|181
1646899250000|2022-03-10 08:00:50|2053.09|2052.59|2052.71|2052.21|2054.09|2053.59|2052.71|2052.21|101
1646899260000|2022-03-10 08:01:00|2052.84|2052.34|2054.71|2054.21|2054.71|2054.21|2052.84|2052.34|253
1646899270000|2022-03-10 08:01:10|2054.59|2054.09|2052.96|2052.46|2054.59|2054.09|2052.46|2051.96|858
1646899280000|2022-03-10 08:01:20|2053.09|2052.59|2052.96|2052.46|2053.71|2053.21|2052.96|2052.46|190
1646899290000|2022-03-10 08:01:30|2053.09|2052.59|2052.21|2051.71|2053.09|2052.59|2051.46|2050.96|160
1646899300000|2022-03-10 08:01:40|2051.96|2051.46|2051.09|2050.59|2052.84|2052.34|2050.71|2050.21|127
1646899310000|2022-03-10 08:01:50|2050.46|2049.96|2049.84|2049.34|2050.46|2049.96|2049.21|2048.71|158
1646899320000|2022-03-10 08:02:00|2049.71|2049.21|2047.59|2047.09|2049.71|2049.21|2047.59|2047.09|216
1646899330000|2022-03-10 08:02:10|2047.96|2047.46|2047.71|2047.21|2048.84|2048.34|2047.21|2046.71|169
1646899340000|2022-03-10 08:02:20|2047.46|2046.96|2046.21|2045.71|2047.71|2047.21|2046.21|2045.71|199
1646899350000|2022-03-10 08:02:30|2046.34|2045.84|2046.34|2045.84|2046.96|2046.46|2045.96|2045.46|270
1646899360000|2022-03-10 08:02:40|2046.59|2046.09|2046.84|2046.34|2047.21|2046.71|2046.09|2045.59|182
1646899370000|2022-03-10 08:02:50|2046.96|2046.46|2044.84|2044.34|2047.09|2046.59|2044.71|2044.21|211
1646899380000|2022-03-10 08:03:00|2045.09|2044.59|2044.46|2043.96|2045.96|2045.46|2044.09|2043.59|148
1646899390000|2022-03-10 08:03:10|2044.59|2044.09|2045.34|2044.84|2045.46|2044.96|2044.34|2043.84|107
1646899400000|2022-03-10 08:03:20|2045.59|2045.09|2046.09|2045.59|2046.71|2046.21|2045.46|2044.96|160
1646899410000|2022-03-10 08:03:30|2046.21|2045.71|2046.34|2045.84|2047.09|2046.59|2045.96|2045.46|102
1646899420000|2022-03-10 08:03:40|2046.46|2045.96|2045.59|2045.09|2047.09|2046.59|2045.46|2044.96|101
1646899430000|2022-03-10 08:03:50|2045.71|2045.21|2044.96|2044.46|2045.96|2045.46|2044.46|2043.96|77
1646899440000|2022-03-10 08:04:00|2045.09|2044.59|2043.96|2043.46|2045.09|2044.59|2043.84|2043.34|134
1646899450000|2022-03-10 08:04:10|2044.34|2043.84|2047.21|2046.71|2047.21|2046.71|2044.21|2043.71|151
1646899460000|2022-03-10 08:04:20|2047.34|2046.84|2046.71|2046.21|2047.84|2047.34|2046.34|2045.84|109
1646899470000|2022-03-10 08:04:30|2047.09|2046.59|2047.21|2046.71|2047.59|2047.09|2046.34|2045.84|92
1646899480000|2022-03-10 08:04:40|2047.34|2046.84|2046.59|2046.09|2047.59|2047.09|2046.46|2045.96|67
1646899490000|2022-03-10 08:04:50|2046.46|2045.96|2044.96|2044.46|2046.46|2045.96|2044.59|2044.09|75
1646899500000|2022-03-10 08:05:00|2045.34|2044.84|2046.34|2045.84|2046.71|2046.21|2045.34|2044.84|95
1646899510000|2022-03-10 08:05:10|2045.46|2044.96|2044.46|2043.96|2045.46|2044.96|2044.09|2043.59|143
1646899520000|2022-03-10 08:05:20|2044.84|2044.34|2043.71|2043.21|2045.09|2044.59|2043.59|2043.09|144
1646899530000|2022-03-10 08:05:30|2043.84|2043.34|2043.34|2042.84|2044.46|2043.96|2043.34|2042.84|274
1646899540000|2022-03-10 08:05:40|2043.21|2042.71|2042.84|2042.34|2043.34|2042.84|2042.34|2041.84|168
1646899550000|2022-03-10 08:05:50|2042.96|2042.46|2043.84|2043.34|2043.84|2043.34|2042.96|2042.46|179
1646899560000|2022-03-10 08:06:00|2044.09|2043.59|2044.59|2044.09|2045.09|2044.59|2044.09|2043.59|175
1646899570000|2022-03-10 08:06:10|2044.71|2044.21|2042.34|2041.84|2044.71|2044.21|2042.09|2041.59|178
1646899580000|2022-03-10 08:06:20|2042.21|2041.71|2042.59|2042.09|2043.21|2042.71|2042.09|2041.59|125
1646899590000|2022-03-10 08:06:30|2042.34|2041.84|2041.96|2041.46|2042.46|2041.96|2041.71|2041.21|99
1646899600000|2022-03-10 08:06:40|2041.71|2041.21|2042.46|2041.96|2042.59|2042.09|2041.59|2041.09|82
1646899610000|2022-03-10 08:06:50|2042.09|2041.59|2044.96|2044.46|2045.34|2044.84|2042.09|2041.59|176
1646899620000|2022-03-10 08:07:00|2045.09|2044.59|2045.34|2044.84|2045.71|2045.21|2044.21|2043.71|139
1646899630000|2022-03-10 08:07:10|2045.46|2044.96|2045.21|2044.71|2045.96|2045.46|2045.09|2044.59|73
1646899640000|2022-03-10 08:07:20|2045.09|2044.59|2043.59|2043.09|2045.09|2044.59|2042.96|2042.46|112
1646899650000|2022-03-10 08:07:30|2043.71|2043.21|2043.34|2042.84|2044.46|2043.96|2043.09|2042.59|68
1646899660000|2022-03-10 08:07:40|2043.09|2042.59|2044.59|2044.09|2044.96|2044.46|2043.09|2042.59|85
1646899670000|2022-03-10 08:07:50|2044.21|2043.71|2045.96|2045.46|2046.34|2045.84|2044.21|2043.71|90
1646899680000|2022-03-10 08:08:00|2045.84|2045.34|2046.84|2046.34|2047.09|2046.59|2045.59|2045.09|97
1646899690000|2022-03-10 08:08:10|2046.71|2046.21|2046.71|2046.21|2047.46|2046.96|2046.09|2045.59|106
1646899700000|2022-03-10 08:08:20|2046.46|2045.96|2046.96|2046.46|2048.34|2047.84|2046.46|2045.96|53
1646899710000|2022-03-10 08:08:30|2047.09|2046.59|2045.46|2044.96|2047.09|2046.59|2045.46|2044.96|128
1646899720000|2022-03-10 08:08:40|2045.59|2045.09|2045.21|2044.71|2045.84|2045.34|2045.09|2044.59|68
1646899730000|2022-03-10 08:08:50|2045.09|2044.59|2045.21|2044.71|2045.46|2044.96|2044.09|2043.59|75
1646899740000|2022-03-10 08:09:00|2044.96|2044.46|2045.84|2045.34|2045.96|2045.46|2044.71|2044.21|80
1646899750000|2022-03-10 08:09:10|2046.34|2045.84|2046.71|2046.21|2047.46|2046.96|2045.71|2045.21|104
1646899760000|2022-03-10 08:09:20|2046.84|2046.34|2047.71|2047.21|2047.71|2047.21|2045.84|2045.34|74
1646899770000|2022-03-10 08:09:30|2047.96|2047.46|2047.71|2047.21|2047.96|2047.46|2046.96|2046.46|48
1646899780000|2022-03-10 08:09:40|2047.59|2047.09|2046.21|2045.71|2047.59|2047.09|2046.09|2045.59|100
1646899790000|2022-03-10 08:09:50|2046.09|2045.59|2046.84|2046.34|2047.84|2047.34|2046.09|2045.59|112
1646899800000|2022-03-10 08:10:00|2047.09|2046.59|2044.34|2043.84|2047.84|2047.34|2044.34|2043.84|212
1646899810000|2022-03-10 08:10:10|2044.59|2044.09|2044.59|2044.09|2045.84|2045.34|2044.59|2044.09|177
1646899820000|2022-03-10 08:10:20|2044.34|2043.84|2043.84|2043.34|2045.34|2044.84|2043.84|2043.34|147
1646899830000|2022-03-10 08:10:30|2044.34|2043.84|2042.34|2041.84|2044.34|2043.84|2041.84|2041.34|284
1646899840000|2022-03-10 08:10:40|2041.96|2041.46|2043.84|2043.34|2044.21|2043.71|2041.84|2041.34|185
1646899850000|2022-03-10 08:10:50|2043.71|2043.21|2042.84|2042.34|2043.71|2043.21|2042.34|2041.84|245
1646899860000|2022-03-10 08:11:00|2043.21|2042.71|2044.09|2043.59|2044.59|2044.09|2043.09|2042.59|178
1646899870000|2022-03-10 08:11:10|2043.34|2042.84|2044.46|2043.96|2044.46|2043.96|2043.21|2042.71|232
1646899880000|2022-03-10 08:11:20|2044.34|2043.84|2045.59|2045.09|2045.71|2045.21|2043.96|2043.46|136
1646899890000|2022-03-10 08:11:30|2045.46|2044.96|2044.71|2044.21|2045.96|2045.46|2044.59|2044.09|150
1646899900000|2022-03-10 08:11:40|2044.96|2044.46|2045.09|2044.59|2045.34|2044.84|2044.96|2044.46|88
1646899910000|2022-03-10 08:11:50|2045.21|2044.71|2045.46|2044.96|2045.46|2044.96|2044.21|2043.71|150
1646899920000|2022-03-10 08:12:00|2045.59|2045.09|2045.46|2044.96|2045.84|2045.34|2044.96|2044.46|138
1646899930000|2022-03-10 08:12:10|2045.71|2045.21|2045.71|2045.21|2045.71|2045.21|2045.21|2044.71|105
1646899940000|2022-03-10 08:12:20|2045.84|2045.34|2044.96|2044.46|2045.84|2045.34|2044.96|2044.46|140
1646899950000|2022-03-10 08:12:30|2044.84|2044.34|2044.21|2043.71|2045.21|2044.71|2043.84|2043.34|125
1646899960000|2022-03-10 08:12:40|2043.96|2043.46|2043.84|2043.34|2044.59|2044.09|2043.59|2043.09|108
1646899970000|2022-03-10 08:12:50|2044.09|2043.59|2043.09|2042.59|2044.09|2043.59|2043.09|2042.59|89
1646899980000|2022-03-10 08:13:00|2042.96|2042.46|2046.46|2045.96|2046.46|2045.96|2042.96|2042.46|130
1646899990000|2022-03-10 08:13:10|2046.34|2045.84|2044.84|2044.34|2046.34|2045.84|2044.84|2044.34|154
1646900000000|2022-03-10 08:13:20|2045.34|2044.84|2045.09|2044.59|2045.59|2045.09|2044.59|2044.09|174
1646900010000|2022-03-10 08:13:30|2045.21|2044.71|2045.34|2044.84|2045.34|2044.84|2043.96|2043.46|150
1646900020000|2022-03-10 08:13:40|2045.46|2044.96|2044.59|2044.09|2045.46|2044.96|2044.09|2043.59|175
1646900030000|2022-03-10 08:13:50|2044.46|2043.96|2043.59|2043.09|2044.59|2044.09|2043.59|2043.09|165
1646900040000|2022-03-10 08:14:00|2043.46|2042.96|2043.71|2043.21|2044.71|2044.21|2043.34|2042.84|125
1646900050000|2022-03-10 08:14:10|2043.59|2043.09|2045.21|2044.71|2045.21|2044.71|2043.59|2043.09|126
1646900060000|2022-03-10 08:14:20|2044.96|2044.46|2045.59|2045.09|2045.84|2045.34|2044.84|2044.34|126
1646900070000|2022-03-10 08:14:30|2045.84|2045.34|2045.09|2044.59|2045.84|2045.34|2044.84|2044.34|86
1646900080000|2022-03-10 08:14:40|2044.96|2044.46|2044.09|2043.59|2044.96|2044.46|2043.84|2043.34|78
1646900090000|2022-03-10 08:14:50|2044.59|2044.09|2044.71|2044.21|2044.84|2044.34|2043.59|2043.09|91
1646900100000|2022-03-10 08:15:00|2044.84|2044.34|2043.71|2043.21|2045.21|2044.71|2043.59|2043.09|170
1646900110000|2022-03-10 08:15:10|2044.09|2043.59|2044.71|2044.21|2044.71|2044.21|2043.59|2043.09|116
1646900120000|2022-03-10 08:15:20|2044.59|2044.09|2044.21|2043.71|2045.09|2044.59|2043.71|2043.21|118
1646900130000|2022-03-10 08:15:30|2044.46|2043.96|2042.59|2042.09|2044.46|2043.96|2042.59|2042.09|150
1646900140000|2022-03-10 08:15:40|2042.71|2042.21|2041.71|2041.21|2043.09|2042.59|2041.71|2041.21|78
1646900150000|2022-03-10 08:15:50|2041.84|2041.34|2042.09|2041.59|2042.59|2042.09|2041.71|2041.21|135
1646900160000|2022-03-10 08:16:00|2042.34|2041.84|2042.59|2042.09|2043.21|2042.71|2041.84|2041.34|69
1646900170000|2022-03-10 08:16:10|2042.46|2041.96|2042.71|2042.21|2042.71|2042.21|2041.84|2041.34|72
1646900180000|2022-03-10 08:16:20|2042.84|2042.34|2043.34|2042.84|2043.71|2043.21|2042.34|2041.84|186
1646900190000|2022-03-10 08:16:30|2043.59|2043.09|2043.84|2043.34|2044.34|2043.84|2043.46|2042.96|80
1646900200000|2022-03-10 08:16:40|2043.96|2043.46|2044.09|2043.59|2044.59|2044.09|2043.84|2043.34|72
1646900210000|2022-03-10 08:16:50|2043.96|2043.46|2044.34|2043.84|2044.84|2044.34|2043.71|2043.21|92
1646900220000|2022-03-10 08:17:00|2044.21|2043.71|2042.84|2042.34|2044.21|2043.71|2042.34|2041.84|129
1646900230000|2022-03-10 08:17:10|2043.09|2042.59|2044.46|2043.96|2044.46|2043.96|2042.96|2042.46|61
1646900240000|2022-03-10 08:17:20|2044.34|2043.84|2044.21|2043.71|2044.84|2044.34|2043.96|2043.46|102
1646900250000|2022-03-10 08:17:30|2044.34|2043.84|2044.34|2043.84|2044.46|2043.96|2044.09|2043.59|63
1646900260000|2022-03-10 08:17:40|2044.46|2043.96|2044.59|2044.09|2044.84|2044.34|2044.21|2043.71|75
1646900270000|2022-03-10 08:17:50|2044.71|2044.21|2044.84|2044.34|2044.84|2044.34|2044.09|2043.59|79
1646900280000|2022-03-10 08:18:00|2044.71|2044.21|2042.34|2041.84|2044.71|2044.21|2042.09|2041.59|146
1646900290000|2022-03-10 08:18:10|2042.59|2042.09|2042.34|2041.84|2043.09|2042.59|2041.59|2041.09|104
1646900300000|2022-03-10 08:18:20|2042.46|2041.96|2041.59|2041.09|2042.59|2042.09|2041.59|2041.09|97
1646900310000|2022-03-10 08:18:30|2041.46|2040.96|2040.84|2040.34|2041.46|2040.96|2040.84|2040.34|84
1646900320000|2022-03-10 08:18:40|2040.71|2040.21|2039.84|2039.34|2040.71|2040.21|2039.84|2039.34|76
1646900330000|2022-03-10 08:18:50|2039.96|2039.46|2040.34|2039.84|2040.59|2040.09|2039.96|2039.46|115
1646900340000|2022-03-10 08:19:00|2040.46|2039.96|2040.59|2040.09|2041.84|2041.34|2040.46|2039.96|215
1646900350000|2022-03-10 08:19:10|2040.71|2040.21|2040.84|2040.34|2041.09|2040.59|2040.09|2039.59|99
1646900360000|2022-03-10 08:19:20|2041.09|2040.59|2041.09|2040.59|2042.34|2041.84|2040.84|2040.34|107
1646900370000|2022-03-10 08:19:30|2040.84|2040.34|2040.09|2039.59|2040.84|2040.34|2040.09|2039.59|85
1646900380000|2022-03-10 08:19:40|2040.34|2039.84|2039.59|2039.09|2040.59|2040.09|2039.34|2038.84|138
1646900390000|2022-03-10 08:19:50|2039.34|2038.84|2038.59|2038.09|2039.59|2039.09|2038.34|2037.84|98
1646900400000|2022-03-10 08:20:00|2038.34|2037.84|2038.34|2037.84|2038.59|2038.09|2037.84|2037.34|145
1646900410000|2022-03-10 08:20:10|2038.59|2038.09|2038.59|2038.09|2038.71|2038.21|2037.84|2037.34|124
1646900420000|2022-03-10 08:20:20|2038.71|2038.21|2037.34|2036.84|2038.84|2038.34|2037.34|2036.84|81
1646900430000|2022-03-10 08:20:30|2037.21|2036.71|2037.34|2036.84|2037.46|2036.96|2037.09|2036.59|59
1646900440000|2022-03-10 08:20:40|2037.46|2036.96|2036.34|2035.84|2037.84|2037.34|2036.34|2035.84|111
1646900450000|2022-03-10 08:20:50|2036.59|2036.09|2036.09|2035.59|2036.71|2036.21|2035.84|2035.34|145
1646900460000|2022-03-10 08:21:00|2036.21|2035.71|2035.84|2035.34|2036.34|2035.84|2035.59|2035.09|151
1646900470000|2022-03-10 08:21:10|2035.71|2035.21|2034.84|2034.34|2035.84|2035.34|2034.59|2034.09|204
1646900480000|2022-03-10 08:21:20|2034.71|2034.21|2033.59|2033.09|2034.71|2034.21|2033.46|2032.96|122
1646900490000|2022-03-10 08:21:30|2033.84|2033.34|2033.59|2033.09|2033.84|2033.34|2033.34|2032.84|109
1646900500000|2022-03-10 08:21:40|2033.71|2033.21|2033.34|2032.84|2033.84|2033.34|2033.34|2032.84|71
1646900510000|2022-03-10 08:21:50|2033.46|2032.96|2034.84|2034.34|2034.96|2034.46|2033.46|2032.96|113
1646900520000|2022-03-10 08:22:00|2034.96|2034.46|2034.59|2034.09|2035.09|2034.59|2034.59|2034.09|72
1646900530000|2022-03-10 08:22:10|2034.46|2033.96|2034.84|2034.34|2035.09|2034.59|2034.34|2033.84|137
1646900540000|2022-03-10 08:22:20|2035.09|2034.59|2035.46|2034.96|2035.59|2035.09|2034.59|2034.09|157
1646900550000|2022-03-10 08:22:30|2035.59|2035.09|2035.34|2034.84|2035.84|2035.34|2035.09|2034.59|90
1646900560000|2022-03-10 08:22:40|2035.46|2034.96|2033.34|2032.84|2035.46|2034.96|2033.34|2032.84|74
1646900570000|2022-03-10 08:22:50|2033.59|2033.09|2034.59|2034.09|2034.71|2034.21|2033.59|2033.09|109
1646900580000|2022-03-10 08:23:00|2034.46|2033.96|2035.09|2034.59|2035.09|2034.59|2034.09|2033.59|65
1646900590000|2022-03-10 08:23:10|2035.59|2035.09|2035.59|2035.09|2036.46|2035.96|2035.59|2035.09|94
1646900600000|2022-03-10 08:23:20|2035.34|2034.84|2034.34|2033.84|2035.59|2035.09|2034.34|2033.84|110
1646900610000|2022-03-10 08:23:30|2034.59|2034.09|2034.09|2033.59|2035.09|2034.59|2034.09|2033.59|116
1646900620000|2022-03-10 08:23:40|2034.21|2033.71|2034.34|2033.84|2034.84|2034.34|2034.21|2033.71|93
1646900630000|2022-03-10 08:23:50|2034.21|2033.71|2034.34|2033.84|2034.71|2034.21|2033.34|2032.84|104
1646900640000|2022-03-10 08:24:00|2034.59|2034.09|2033.84|2033.34|2034.84|2034.34|2033.21|2032.71|148
1646900650000|2022-03-10 08:24:10|2033.96|2033.46|2032.71|2032.21|2034.09|2033.59|2032.21|2031.71|163
1646900660000|2022-03-10 08:24:20|2032.84|2032.34|2032.21|2031.71|2032.96|2032.46|2032.21|2031.71|67
1646900670000|2022-03-10 08:24:30|2032.34|2031.84|2031.71|2031.21|2032.34|2031.84|2031.34|2030.84|45
1646900680000|2022-03-10 08:24:40|2031.59|2031.09|2032.09|2031.59|2032.34|2031.84|2031.34|2030.84|144
1646900690000|2022-03-10 08:24:50|2032.34|2031.84|2031.34|2030.84|2032.34|2031.84|2031.34|2030.84|210
1646900700000|2022-03-10 08:25:00|2031.46|2030.96|2029.96|2029.46|2031.59|2031.09|2029.84|2029.34|104
1646900710000|2022-03-10 08:25:10|2030.21|2029.71|2029.34|2028.84|2030.71|2030.21|2029.34|2028.84|94
1646900720000|2022-03-10 08:25:20|2029.71|2029.21|2029.46|2028.96|2029.84|2029.34|2029.46|2028.96|86
1646900730000|2022-03-10 08:25:30|2029.59|2029.09|2028.46|2027.96|2029.59|2029.09|2028.34|2027.84|74
1646900740000|2022-03-10 08:25:40|2028.34|2027.84|2027.59|2027.09|2028.59|2028.09|2027.59|2027.09|84
1646900750000|2022-03-10 08:25:50|2027.84|2027.34|2027.84|2027.34|2027.84|2027.34|2026.84|2026.34|124
1646900760000|2022-03-10 08:26:00|2028.34|2027.84|2028.71|2028.21|2028.71|2028.21|2027.34|2026.84|114
1646900770000|2022-03-10 08:26:10|2029.09|2028.59|2028.34|2027.84|2030.09|2029.59|2027.59|2027.09|256
1646900780000|2022-03-10 08:26:20|2028.09|2027.59|2027.59|2027.09|2028.34|2027.84|2027.59|2027.09|77
1646900790000|2022-03-10 08:26:30|2027.71|2027.21|2027.46|2026.96|2027.84|2027.34|2027.34|2026.84|88
1646900800000|2022-03-10 08:26:40|2027.34|2026.84|2027.84|2027.34|2028.09|2027.59|2027.09|2026.59|77
1646900810000|2022-03-10 08:26:50|2027.96|2027.46|2028.09|2027.59|2028.34|2027.84|2027.34|2026.84|220
1646900820000|2022-03-10 08:27:00|2028.21|2027.71|2030.59|2030.09|2031.96|2031.46|2028.21|2027.71|363
1646900830000|2022-03-10 08:27:10|2030.71|2030.21|2032.34|2031.84|2033.46|2032.96|2030.71|2030.21|258
1646900840000|2022-03-10 08:27:20|2032.21|2031.71|2031.09|2030.59|2032.21|2031.71|2030.59|2030.09|239
1646900850000|2022-03-10 08:27:30|2031.34|2030.84|2032.59|2032.09|2032.59|2032.09|2031.34|2030.84|128
1646900860000|2022-03-10 08:27:40|2032.71|2032.21|2031.59|2031.09|2032.71|2032.21|2031.34|2030.84|89
1646900870000|2022-03-10 08:27:50|2031.34|2030.84|2030.21|2029.71|2031.34|2030.84|2030.21|2029.71|85
1646900880000|2022-03-10 08:28:00|2030.34|2029.84|2030.34|2029.84|2030.59|2030.09|2029.59|2029.09|135
1646900890000|2022-03-10 08:28:10|2030.46|2029.96|2030.09|2029.59|2030.84|2030.34|2029.84|2029.34|69
1646900900000|2022-03-10 08:28:20|2029.96|2029.46|2030.09|2029.59|2030.09|2029.59|2029.59|2029.09|117
1646900910000|2022-03-10 08:28:30|2030.21|2029.71|2030.09|2029.59|2030.84|2030.34|2029.59|2029.09|124
1646900920000|2022-03-10 08:28:40|2030.21|2029.71|2030.09|2029.59|2031.34|2030.84|2029.84|2029.34|105
1646900930000|2022-03-10 08:28:50|2030.21|2029.71|2031.34|2030.84|2031.34|2030.84|2030.09|2029.59|59
1646900940000|2022-03-10 08:29:00|2031.46|2030.96|2030.34|2029.84|2031.46|2030.96|2030.34|2029.84|98
1646900950000|2022-03-10 08:29:10|2029.59|2029.09|2030.34|2029.84|2030.59|2030.09|2029.59|2029.09|69
1646900960000|2022-03-10 08:29:20|2029.96|2029.46|2030.34|2029.84|2030.34|2029.84|2029.34|2028.84|68
1646900970000|2022-03-10 08:29:30|2030.21|2029.71|2031.84|2031.34|2033.09|2032.59|2030.21|2029.71|238
1646900980000|2022-03-10 08:29:40|2031.59|2031.09|2033.21|2032.71|2034.34|2033.84|2031.59|2031.09|185
1646900990000|2022-03-10 08:29:50|2033.09|2032.59|2033.96|2033.46|2034.46|2033.96|2033.09|2032.59|197
1646901000000|2022-03-10 08:30:00|2034.09|2033.59|2033.34|2032.84|2034.09|2033.59|2033.09|2032.59|274
1646901010000|2022-03-10 08:30:10|2033.21|2032.71|2033.84|2033.34|2033.84|2033.34|2032.34|2031.84|166
1646901020000|2022-03-10 08:30:20|2033.59|2033.09|2034.84|2034.34|2034.84|2034.34|2033.59|2033.09|206
1646901030000|2022-03-10 08:30:30|2035.09|2034.59|2035.46|2034.96|2036.09|2035.59|2035.09|2034.59|308
1646901040000|2022-03-10 08:30:40|2035.59|2035.09|2035.84|2035.34|2036.34|2035.84|2034.84|2034.34|296
1646901050000|2022-03-10 08:30:50|2036.09|2035.59|2035.34|2034.84|2036.09|2035.59|2035.21|2034.71|136
1646901060000|2022-03-10 08:31:00|2035.09|2034.59|2034.46|2033.96|2035.34|2034.84|2034.09|2033.59|263
1646901070000|2022-03-10 08:31:10|2034.34|2033.84|2034.09|2033.59|2034.34|2033.84|2033.09|2032.59|133
1646901080000|2022-03-10 08:31:20|2034.34|2033.84|2034.09|2033.59|2034.34|2033.84|2033.34|2032.84|106
1646901090000|2022-03-10 08:31:30|2033.96|2033.46|2033.34|2032.84|2033.96|2033.46|2032.71|2032.21|138
1646901100000|2022-03-10 08:31:40|2033.71|2033.21|2033.71|2033.21|2033.71|2033.21|2032.96|2032.46|104
1646901110000|2022-03-10 08:31:50|2033.59|2033.09|2032.59|2032.09|2033.84|2033.34|2032.59|2032.09|111
1646901120000|2022-03-10 08:32:00|2032.71|2032.21|2030.34|2029.84|2033.09|2032.59|2029.84|2029.34|334
1646901130000|2022-03-10 08:32:10|2029.96|2029.46|2029.59|2029.09|2030.09|2029.59|2029.21|2028.71|294
1646901140000|2022-03-10 08:32:20|2029.71|2029.21|2029.09|2028.59|2030.34|2029.84|2028.96|2028.46|226
1646901150000|2022-03-10 08:32:30|2029.34|2028.84|2028.09|2027.59|2029.84|2029.34|2028.09|2027.59|207
1646901160000|2022-03-10 08:32:40|2027.84|2027.34|2028.09|2027.59|2028.59|2028.09|2027.34|2026.84|250
1646901170000|2022-03-10 08:32:50|2027.96|2027.46|2027.46|2026.96|2028.46|2027.96|2027.34|2026.84|213
1646901180000|2022-03-10 08:33:00|2027.59|2027.09|2026.96|2026.46|2028.09|2027.59|2026.84|2026.34|385
1646901190000|2022-03-10 08:33:10|2027.09|2026.59|2026.09|2025.59|2027.09|2026.59|2025.96|2025.46|125
1646901200000|2022-03-10 08:33:20|2025.96|2025.46|2024.84|2024.34|2025.96|2025.46|2024.84|2024.34|244
1646901210000|2022-03-10 08:33:30|2024.59|2024.09|2024.09|2023.59|2024.84|2024.34|2024.09|2023.59|296
1646901220000|2022-03-10 08:33:40|2023.84|2023.34|2025.84|2025.34|2026.09|2025.59|2023.84|2023.34|335
1646901230000|2022-03-10 08:33:50|2025.96|2025.46|2025.59|2025.09|2026.09|2025.59|2024.84|2024.34|202
1646901240000|2022-03-10 08:34:00|2025.46|2024.96|2028.09|2027.59|2028.09|2027.59|2025.34|2024.84|329
1646901250000|2022-03-10 08:34:10|2028.59|2028.09|2026.34|2025.84|2029.09|2028.59|2026.09|2025.59|333
1646901260000|2022-03-10 08:34:20|2026.09|2025.59|2025.46|2024.96|2026.34|2025.84|2025.09|2024.59|190
1646901270000|2022-03-10 08:34:30|2025.34|2024.84|2025.59|2025.09|2026.34|2025.84|2025.34|2024.84|259
1646901280000|2022-03-10 08:34:40|2025.46|2024.96|2024.96|2024.46|2026.34|2025.84|2024.71|2024.21|200
1646901290000|2022-03-10 08:34:50|2025.34|2024.84|2025.09|2024.59|2025.34|2024.84|2024.59|2024.09|119
1646901300000|2022-03-10 08:35:00|2024.96|2024.46|2026.09|2025.59|2026.34|2025.84|2024.71|2024.21|142
1646901310000|2022-03-10 08:35:10|2026.21|2025.71|2028.09|2027.59|2028.09|2027.59|2026.21|2025.71|204
1646901320000|2022-03-10 08:35:20|2027.96|2027.46|2027.96|2027.46|2028.21|2027.71|2027.34|2026.84|168
1646901330000|2022-03-10 08:35:30|2027.84|2027.34|2026.84|2026.34|2028.46|2027.96|2026.84|2026.34|334
1646901340000|2022-03-10 08:35:40|2026.96|2026.46|2026.59|2026.09|2027.09|2026.59|2026.59|2026.09|59
1646901350000|2022-03-10 08:35:50|2026.34|2025.84|2026.46|2025.96|2026.59|2026.09|2025.59|2025.09|115
1646901360000|2022-03-10 08:36:00|2026.34|2025.84|2026.84|2026.34|2027.09|2026.59|2025.84|2025.34|133
1646901370000|2022-03-10 08:36:10|2026.71|2026.21|2026.59|2026.09|2026.84|2026.34|2025.59|2025.09|131
1646901380000|2022-03-10 08:36:20|2026.84|2026.34|2026.59|2026.09|2027.84|2027.34|2026.59|2026.09|149
1646901390000|2022-03-10 08:36:30|2026.34|2025.84|2027.59|2027.09|2027.59|2027.09|2026.34|2025.84|66
1646901400000|2022-03-10 08:36:40|2027.71|2027.21|2028.09|2027.59|2028.34|2027.84|2027.34|2026.84|86
1646901410000|2022-03-10 08:36:50|2027.96|2027.46|2028.34|2027.84|2028.34|2027.84|2027.84|2027.34|117
1646901420000|2022-03-10 08:37:00|2028.59|2028.09|2027.84|2027.34|2030.09|2029.59|2027.59|2027.09|398
1646901430000|2022-03-10 08:37:10|2027.96|2027.46|2028.09|2027.59|2028.84|2028.34|2027.96|2027.46|424
1646901440000|2022-03-10 08:37:20|2028.21|2027.71|2029.34|2028.84|2029.71|2029.21|2028.21|2027.71|97
1646901450000|2022-03-10 08:37:30|2029.09|2028.59|2030.34|2029.84|2030.34|2029.84|2029.09|2028.59|111
1646901460000|2022-03-10 08:37:40|2030.09|2029.59|2028.84|2028.34|2030.09|2029.59|2028.34|2027.84|102
1646901470000|2022-03-10 08:37:50|2028.71|2028.21|2028.34|2027.84|2029.59|2029.09|2028.34|2027.84|130
1646901480000|2022-03-10 08:38:00|2028.46|2027.96|2028.34|2027.84|2029.59|2029.09|2028.09|2027.59|123
1646901490000|2022-03-10 08:38:10|2028.09|2027.59|2027.34|2026.84|2028.34|2027.84|2027.09|2026.59|104
1646901500000|2022-03-10 08:38:20|2027.09|2026.59|2027.59|2027.09|2027.59|2027.09|2026.34|2025.84|210
1646901510000|2022-03-10 08:38:30|2027.84|2027.34|2028.84|2028.34|2028.84|2028.34|2027.59|2027.09|195
1646901520000|2022-03-10 08:38:40|2029.21|2028.71|2029.34|2028.84|2029.71|2029.21|2028.96|2028.46|79
1646901530000|2022-03-10 08:38:50|2029.09|2028.59|2029.84|2029.34|2029.84|2029.34|2029.09|2028.59|57
1646901540000|2022-03-10 08:39:00|2030.34|2029.84|2032.09|2031.59|2032.09|2031.59|2030.34|2029.84|124
1646901550000|2022-03-10 08:39:10|2031.84|2031.34|2032.59|2032.09|2032.71|2032.21|2031.59|2031.09|117
1646901560000|2022-03-10 08:39:20|2032.71|2032.21|2033.21|2032.71|2033.34|2032.84|2032.46|2031.96|80
1646901570000|2022-03-10 08:39:30|2033.09|2032.59|2032.09|2031.59|2033.59|2033.09|2032.09|2031.59|106
1646901580000|2022-03-10 08:39:40|2032.21|2031.71|2034.34|2033.84|2034.84|2034.34|2032.21|2031.71|167
1646901590000|2022-03-10 08:39:50|2034.46|2033.96|2033.34|2032.84|2034.59|2034.09|2033.09|2032.59|160
1646901600000|2022-03-10 08:40:00|2033.4|2032.9|2033.9|2033.4|2034.52|2034.02|2033.15|2032.65|139
1646901610000|2022-03-10 08:40:10|2033.65|2033.15|2034.4|2033.9|2034.9|2034.4|2033.65|2033.15|135
1646901620000|2022-03-10 08:40:20|2034.52|2034.02|2033.65|2033.15|2034.65|2034.15|2032.9|2032.4|122
1646901630000|2022-03-10 08:40:30|2033.4|2032.9|2033.4|2032.9|2034.02|2033.52|2033.15|2032.65|110
1646901640000|2022-03-10 08:40:40|2033.52|2033.02|2033.65|2033.15|2034.27|2033.77|2033.4|2032.9|38
1646901650000|2022-03-10 08:40:50|2033.9|2033.4|2034.15|2033.65|2034.65|2034.15|2033.9|2033.4|50
1646901660000|2022-03-10 08:41:00|2034.4|2033.9|2035.65|2035.15|2035.65|2035.15|2034.4|2033.9|118
1646901670000|2022-03-10 08:41:10|2035.9|2035.4|2035.65|2035.15|2036.15|2035.65|2035.4|2034.9|105
1646901680000|2022-03-10 08:41:20|2035.77|2035.27|2036.65|2036.15|2036.65|2036.15|2035.77|2035.27|107
1646901690000|2022-03-10 08:41:30|2036.9|2036.4|2037.4|2036.9|2037.65|2037.15|2036.9|2036.4|94
1646901700000|2022-03-10 08:41:40|2037.27|2036.77|2037.65|2037.15|2038.15|2037.65|2037.15|2036.65|201
1646901710000|2022-03-10 08:41:50|2037.27|2036.77|2038.27|2037.77|2038.4|2037.9|2037.27|2036.77|89
1646901720000|2022-03-10 08:42:00|2038.15|2037.65|2035.65|2035.15|2038.52|2038.02|2035.15|2034.65|265
1646901730000|2022-03-10 08:42:10|2035.52|2035.02|2037.65|2037.15|2037.65|2037.15|2035.4|2034.9|150
1646901740000|2022-03-10 08:42:20|2037.77|2037.27|2038.27|2037.77|2038.27|2037.77|2037.65|2037.15|117
1646901750000|2022-03-10 08:42:30|2038.4|2037.9|2037.15|2036.65|2038.65|2038.15|2037.15|2036.65|117
1646901760000|2022-03-10 08:42:40|2037.4|2036.9|2037.4|2036.9|2037.77|2037.27|2035.9|2035.4|186
1646901770000|2022-03-10 08:42:50|2037.52|2037.02|2037.65|2037.15|2038.4|2037.9|2037.27|2036.77|81
1646901780000|2022-03-10 08:43:00|2037.52|2037.02|2038.15|2037.65|2038.15|2037.65|2036.65|2036.15|81
1646901790000|2022-03-10 08:43:10|2038.27|2037.77|2038.4|2037.9|2038.4|2037.9|2037.65|2037.15|144
1646901800000|2022-03-10 08:43:20|2038.27|2037.77|2037.65|2037.15|2038.27|2037.77|2037.52|2037.02|107
1646901810000|2022-03-10 08:43:30|2037.4|2036.9|2038.02|2037.52|2038.02|2037.52|2037.02|2036.52|50
1646901820000|2022-03-10 08:43:40|2038.15|2037.65|2038.15|2037.65|2038.65|2038.15|2038.02|2037.52|121
1646901830000|2022-03-10 08:43:50|2038.02|2037.52|2037.9|2037.4|2038.4|2037.9|2037.77|2037.27|67
1646901840000|2022-03-10 08:44:00|2038.15|2037.65|2038.02|2037.52|2038.15|2037.65|2037.52|2037.02|109
1646901850000|2022-03-10 08:44:10|2038.4|2037.9|2038.9|2038.4|2039.02|2038.52|2038.4|2037.9|95
1646901860000|2022-03-10 08:44:20|2039.4|2038.9|2038.9|2038.4|2040.02|2039.52|2038.77|2038.27|154
1646901870000|2022-03-10 08:44:30|2039.15|2038.65|2039.15|2038.65|2039.77|2039.27|2039.15|2038.65|36
1646901880000|2022-03-10 08:44:40|2038.9|2038.4|2040.27|2039.77|2040.27|2039.77|2038.9|2038.4|129
1646901890000|2022-03-10 08:44:50|2040.4|2039.9|2040.65|2040.15|2040.9|2040.4|2040.15|2039.65|123
1646901900000|2022-03-10 08:45:00|2040.52|2040.02|2039.9|2039.4|2040.77|2040.27|2039.77|2039.27|174
1646901910000|2022-03-10 08:45:10|2039.77|2039.27|2040.02|2039.52|2040.27|2039.77|2039.65|2039.15|157
1646901920000|2022-03-10 08:45:20|2039.9|2039.4|2040.65|2040.15|2040.65|2040.15|2039.9|2039.4|61
1646901930000|2022-03-10 08:45:30|2040.4|2039.9|2039.65|2039.15|2040.4|2039.9|2039.15|2038.65|75
1646901940000|2022-03-10 08:45:40|2039.4|2038.9|2038.65|2038.15|2039.4|2038.9|2038.65|2038.15|106
1646901950000|2022-03-10 08:45:50|2038.52|2038.02|2037.9|2037.4|2038.52|2038.02|2037.15|2036.65|113
1646901960000|2022-03-10 08:46:00|2038.4|2037.9|2037.15|2036.65|2038.4|2037.9|2036.4|2035.9|267
1646901970000|2022-03-10 08:46:10|2037.4|2036.9|2039.15|2038.65|2039.27|2038.77|2037.4|2036.9|96
1646901980000|2022-03-10 08:46:20|2039.02|2038.52|2039.4|2038.9|2039.4|2038.9|2038.52|2038.02|38
1646901990000|2022-03-10 08:46:30|2039.9|2039.4|2040.15|2039.65|2040.15|2039.65|2039.15|2038.65|105
1646902000000|2022-03-10 08:46:40|2040.4|2039.9|2041.15|2040.65|2041.4|2040.9|2040.4|2039.9|168
1646902010000|2022-03-10 08:46:50|2041.4|2040.9|2039.27|2038.77|2041.4|2040.9|2039.15|2038.65|317
1646902020000|2022-03-10 08:47:00|2039.15|2038.65|2038.4|2037.9|2039.9|2039.4|2038.4|2037.9|137
1646902030000|2022-03-10 08:47:10|2038.15|2037.65|2038.65|2038.15|2038.9|2038.4|2037.9|2037.4|141
1646902040000|2022-03-10 08:47:20|2038.27|2037.77|2039.65|2039.15|2039.65|2039.15|2038.27|2037.77|113
1646902050000|2022-03-10 08:47:30|2039.52|2039.02|2038.9|2038.4|2040.15|2039.65|2038.4|2037.9|261
1646902060000|2022-03-10 08:47:40|2038.65|2038.15|2038.9|2038.4|2039.02|2038.52|2037.65|2037.15|106
1646902070000|2022-03-10 08:47:50|2039.02|2038.52|2040.65|2040.15|2040.65|2040.15|2039.02|2038.52|118
1646902080000|2022-03-10 08:48:00|2040.77|2040.27|2041.52|2041.02|2041.52|2041.02|2040.65|2040.15|50
1646902090000|2022-03-10 08:48:10|2041.65|2041.15|2041.77|2041.27|2042.4|2041.9|2041.4|2040.9|146
1646902100000|2022-03-10 08:48:20|2041.65|2041.15|2041.52|2041.02|2041.65|2041.15|2040.65|2040.15|57
1646902110000|2022-03-10 08:48:30|2041.65|2041.15|2041.02|2040.52|2041.65|2041.15|2041.02|2040.52|39
1646902120000|2022-03-10 08:48:40|2041.15|2040.65|2040.65|2040.15|2041.15|2040.65|2040.4|2039.9|77
1646902130000|2022-03-10 08:48:50|2041.02|2040.52|2041.9|2041.4|2041.9|2041.4|2040.9|2040.4|76
1646902140000|2022-03-10 08:49:00|2041.77|2041.27|2039.65|2039.15|2041.77|2041.27|2039.65|2039.15|108
1646902150000|2022-03-10 08:49:10|2039.9|2039.4|2038.4|2037.9|2039.9|2039.4|2038.27|2037.77|178
1646902160000|2022-03-10 08:49:20|2038.65|2038.15|2039.9|2039.4|2039.9|2039.4|2038.4|2037.9|93
1646902170000|2022-03-10 08:49:30|2039.65|2039.15|2039.27|2038.77|2040.15|2039.65|2038.65|2038.15|110
1646902180000|2022-03-10 08:49:40|2039.15|2038.65|2040.27|2039.77|2040.65|2040.15|2038.9|2038.4|76
1646902190000|2022-03-10 08:49:50|2040.15|2039.65|2038.9|2038.4|2040.15|2039.65|2038.9|2038.4|61
1646902200000|2022-03-10 08:50:00|2039.15|2038.65|2038.65|2038.15|2039.15|2038.65|2037.9|2037.4|77
1646902210000|2022-03-10 08:50:10|2038.9|2038.4|2037.4|2036.9|2039.15|2038.65|2037.4|2036.9|226
1646902220000|2022-03-10 08:50:20|2037.15|2036.65|2037.15|2036.65|2037.4|2036.9|2036.9|2036.4|52
1646902230000|2022-03-10 08:50:30|2037.02|2036.52|2036.65|2036.15|2037.02|2036.52|2036.4|2035.9|33
1646902240000|2022-03-10 08:50:40|2036.9|2036.4|2037.9|2037.4|2038.27|2037.77|2036.77|2036.27|87
1646902250000|2022-03-10 08:50:50|2038.02|2037.52|2035.77|2035.27|2038.02|2037.52|2035.65|2035.15|235
1646902260000|2022-03-10 08:51:00|2036.15|2035.65|2035.4|2034.9|2036.4|2035.9|2035.15|2034.65|88
1646902270000|2022-03-10 08:51:10|2035.15|2034.65|2034.4|2033.9|2035.52|2035.02|2034.4|2033.9|112
1646902280000|2022-03-10 08:51:20|2034.52|2034.02|2034.65|2034.15|2034.65|2034.15|2034.15|2033.65|45
1646902290000|2022-03-10 08:51:30|2034.52|2034.02|2033.52|2033.02|2034.65|2034.15|2033.4|2032.9|116
1646902300000|2022-03-10 08:51:40|2033.65|2033.15|2033.15|2032.65|2033.65|2033.15|2033.02|2032.52|77
1646902310000|2022-03-10 08:51:50|2032.9|2032.4|2034.02|2033.52|2034.27|2033.77|2032.9|2032.4|79
1646902320000|2022-03-10 08:52:00|2034.15|2033.65|2035.9|2035.4|2035.9|2035.4|2034.15|2033.65|58
1646902330000|2022-03-10 08:52:10|2036.02|2035.52|2036.15|2035.65|2036.15|2035.65|2035.52|2035.02|33
1646902340000|2022-03-10 08:52:20|2035.9|2035.4|2036.15|2035.65|2036.65|2036.15|2035.9|2035.4|56
1646902350000|2022-03-10 08:52:30|2036.27|2035.77|2034.9|2034.4|2036.52|2036.02|2034.77|2034.27|131
1646902360000|2022-03-10 08:52:40|2034.65|2034.15|2033.65|2033.15|2034.77|2034.27|2033.02|2032.52|62
1646902370000|2022-03-10 08:52:50|2033.77|2033.27|2032.9|2032.4|2034.27|2033.77|2032.77|2032.27|76
1646902380000|2022-03-10 08:53:00|2033.15|2032.65|2032.65|2032.15|2033.4|2032.9|2032.4|2031.9|83
1646902390000|2022-03-10 08:53:10|2033.02|2032.52|2032.4|2031.9|2033.15|2032.65|2032.27|2031.77|102
1646902400000|2022-03-10 08:53:20|2032.27|2031.77|2030.9|2030.4|2032.4|2031.9|2030.9|2030.4|211
1646902410000|2022-03-10 08:53:30|2031.15|2030.65|2031.15|2030.65|2031.15|2030.65|2030.4|2029.9|70
1646902420000|2022-03-10 08:53:40|2031.02|2030.52|2031.02|2030.52|2031.15|2030.65|2030.4|2029.9|85
1646902430000|2022-03-10 08:53:50|2029.52|2029.02|2029.9|2029.4|2030.4|2029.9|2029.4|2028.9|278
1646902440000|2022-03-10 08:54:00|2030.27|2029.77|2030.77|2030.27|2031.65|2031.15|2030.27|2029.77|100
1646902450000|2022-03-10 08:54:10|2030.9|2030.4|2030.52|2030.02|2030.9|2030.4|2029.65|2029.15|68
1646902460000|2022-03-10 08:54:20|2030.65|2030.15|2030.4|2029.9|2031.15|2030.65|2030.4|2029.9|152
1646902470000|2022-03-10 08:54:30|2030.27|2029.77|2030.4|2029.9|2030.65|2030.15|2030.15|2029.65|50
1646902480000|2022-03-10 08:54:40|2030.15|2029.65|2031.15|2030.65|2031.15|2030.65|2030.15|2029.65|82
1646902490000|2022-03-10 08:54:50|2031.02|2030.52|2030.4|2029.9|2031.15|2030.65|2030.4|2029.9|86
1646902500000|2022-03-10 08:55:00|2030.65|2030.15|2030.9|2030.4|2031.52|2031.02|2030.15|2029.65|127
1646902510000|2022-03-10 08:55:10|2031.02|2030.52|2029.77|2029.27|2031.15|2030.65|2029.65|2029.15|86
1646902520000|2022-03-10 08:55:20|2029.65|2029.15|2029.27|2028.77|2029.77|2029.27|2029.27|2028.77|42
1646902530000|2022-03-10 08:55:30|2029.15|2028.65|2029.65|2029.15|2029.65|2029.15|2028.15|2027.65|130
1646902540000|2022-03-10 08:55:40|2029.77|2029.27|2029.65|2029.15|2029.9|2029.4|2029.4|2028.9|44
1646902550000|2022-03-10 08:55:50|2029.77|2029.27|2029.77|2029.27|2029.9|2029.4|2029.4|2028.9|42
1646902560000|2022-03-10 08:56:00|2029.65|2029.15|2029.65|2029.15|2030.27|2029.77|2029.4|2028.9|83
1646902570000|2022-03-10 08:56:10|2029.52|2029.02|2029.4|2028.9|2029.9|2029.4|2029.15|2028.65|83
1646902580000|2022-03-10 08:56:20|2029.52|2029.02|2030.9|2030.4|2030.9|2030.4|2029.52|2029.02|69
1646902590000|2022-03-10 08:56:30|2031.02|2030.52|2032.9|2032.4|2033.15|2032.65|2031.02|2030.52|56
1646902600000|2022-03-10 08:56:40|2032.65|2032.15|2032.9|2032.4|2033.15|2032.65|2032.4|2031.9|59
1646902610000|2022-03-10 08:56:50|2032.77|2032.27|2032.65|2032.15|2033.27|2032.77|2032.65|2032.15|88
1646902620000|2022-03-10 08:57:00|2032.9|2032.4|2033.9|2033.4|2034.27|2033.77|2032.9|2032.4|97
1646902630000|2022-03-10 08:57:10|2034.02|2033.52|2034.15|2033.65|2034.27|2033.77|2033.4|2032.9|61
1646902640000|2022-03-10 08:57:20|2034.02|2033.52|2034.65|2034.15|2034.65|2034.15|2033.9|2033.4|39
1646902650000|2022-03-10 08:57:30|2034.77|2034.27|2035.65|2035.15|2036.15|2035.65|2034.77|2034.27|101
1646902660000|2022-03-10 08:57:40|2035.77|2035.27|2036.65|2036.15|2036.65|2036.15|2035.65|2035.15|114
1646902670000|2022-03-10 08:57:50|2036.77|2036.27|2036.9|2036.4|2036.9|2036.4|2036.4|2035.9|69
1646902680000|2022-03-10 08:58:00|2037.02|2036.52|2037.15|2036.65|2037.65|2037.15|2037.02|2036.52|73
1646902690000|2022-03-10 08:58:10|2036.9|2036.4|2037.65|2037.15|2037.77|2037.27|2036.9|2036.4|34
1646902700000|2022-03-10 08:58:20|2037.77|2037.27|2038.15|2037.65|2038.52|2038.02|2037.4|2036.9|103
1646902710000|2022-03-10 08:58:30|2037.65|2037.15|2038.27|2037.77|2038.65|2038.15|2037.65|2037.15|76
1646902720000|2022-03-10 08:58:40|2038.4|2037.9|2038.15|2037.65|2038.9|2038.4|2038.15|2037.65|67
1646902730000|2022-03-10 08:58:50|2038.27|2037.77|2038.65|2038.15|2038.9|2038.4|2038.27|2037.77|45
1646902740000|2022-03-10 08:59:00|2038.77|2038.27|2039.02|2038.52|2039.15|2038.65|2038.4|2037.9|55
1646902750000|2022-03-10 08:59:10|2038.9|2038.4|2038.02|2037.52|2039.27|2038.77|2036.9|2036.4|210
1646902760000|2022-03-10 08:59:20|2037.65|2037.15|2036.65|2036.15|2038.15|2037.65|2036.4|2035.9|57
1646902770000|2022-03-10 08:59:30|2036.4|2035.9|2036.15|2035.65|2036.52|2036.02|2035.65|2035.15|108
1646902780000|2022-03-10 08:59:40|2036.02|2035.52|2035.65|2035.15|2036.65|2036.15|2035.65|2035.15|38
1646902790000|2022-03-10 08:59:50|2035.77|2035.27|2034.15|2033.65|2036.4|2035.9|2034.15|2033.65|171
1646902800000|2022-03-10 09:00:00|2034.27|2033.77|2041.4|2040.9|2042.27|2041.77|2034.27|2033.77|824
1646902810000|2022-03-10 09:00:10|2041.9|2041.4|2041.15|2040.65|2045.15|2044.65|2039.15|2038.65|1341
1646902820000|2022-03-10 09:00:20|2041.4|2040.9|2045.9|2045.4|2046.65|2046.15|2040.65|2040.15|827
1646902830000|2022-03-10 09:00:30|2046.4|2045.9|2041.4|2040.9|2046.9|2046.4|2039.65|2039.15|844
1646902840000|2022-03-10 09:00:40|2040.65|2040.15|2039.4|2038.9|2040.65|2040.15|2038.4|2037.9|612
1646902850000|2022-03-10 09:00:50|2039.02|2038.52|2040.9|2040.4|2040.9|2040.4|2039.02|2038.52|297
1646902860000|2022-03-10 09:01:00|2041.52|2041.02|2041.9|2041.4|2042.9|2042.4|2041.15|2040.65|522
1646902870000|2022-03-10 09:01:10|2041.77|2041.27|2041.65|2041.15|2042.4|2041.9|2041.15|2040.65|221
1646902880000|2022-03-10 09:01:20|2041.52|2041.02|2043.02|2042.52|2044.02|2043.52|2041.4|2040.9|261
1646902890000|2022-03-10 09:01:30|2043.4|2042.9|2044.9|2044.4|2045.15|2044.65|2042.77|2042.27|234
1646902900000|2022-03-10 09:01:40|2044.65|2044.15|2045.52|2045.02|2046.77|2046.27|2044.65|2044.15|253
1646902910000|2022-03-10 09:01:50|2045.15|2044.65|2044.27|2043.77|2045.27|2044.77|2043.15|2042.65|267
1646902920000|2022-03-10 09:02:00|2044.02|2043.52|2045.02|2044.52|2045.27|2044.77|2043.65|2043.15|136
1646902930000|2022-03-10 09:02:10|2044.9|2044.4|2044.15|2043.65|2045.4|2044.9|2044.02|2043.52|113
1646902940000|2022-03-10 09:02:20|2043.9|2043.4|2043.77|2043.27|2044.9|2044.4|2043.65|2043.15|129
1646902950000|2022-03-10 09:02:30|2043.9|2043.4|2044.27|2043.77|2045.15|2044.65|2043.9|2043.4|247
1646902960000|2022-03-10 09:02:40|2044.15|2043.65|2044.4|2043.9|2044.65|2044.15|2043.65|2043.15|119
1646902970000|2022-03-10 09:02:50|2044.52|2044.02|2045.4|2044.9|2045.52|2045.02|2044.15|2043.65|157
1646902980000|2022-03-10 09:03:00|2045.65|2045.15|2043.9|2043.4|2046.02|2045.52|2043.9|2043.4|73
1646902990000|2022-03-10 09:03:10|2044.15|2043.65|2044.65|2044.15|2044.9|2044.4|2044.15|2043.65|81
1646903000000|2022-03-10 09:03:20|2044.9|2044.4|2044.65|2044.15|2045.02|2044.52|2043.9|2043.4|98
1646903010000|2022-03-10 09:03:30|2044.52|2044.02|2044.65|2044.15|2044.65|2044.15|2043.4|2042.9|62
1646903020000|2022-03-10 09:03:40|2044.52|2044.02|2043.15|2042.65|2044.65|2044.15|2043.15|2042.65|158
1646903030000|2022-03-10 09:03:50|2043.4|2042.9|2045.65|2045.15|2045.77|2045.27|2043.15|2042.65|134
1646903040000|2022-03-10 09:04:00|2045.9|2045.4|2047.15|2046.65|2048.15|2047.65|2045.65|2045.15|264
1646903050000|2022-03-10 09:04:10|2047.02|2046.52|2048.15|2047.65|2048.52|2048.02|2046.9|2046.4|169
1646903060000|2022-03-10 09:04:20|2048.4|2047.9|2048.4|2047.9|2048.9|2048.4|2047.9|2047.4|73
1646903070000|2022-03-10 09:04:30|2048.52|2048.02|2049.15|2048.65|2049.4|2048.9|2048.52|2048.02|146
1646903080000|2022-03-10 09:04:40|2048.9|2048.4|2049.65|2049.15|2050.52|2050.02|2048.9|2048.4|112
1646903090000|2022-03-10 09:04:50|2049.4|2048.9|2048.52|2048.02|2049.77|2049.27|2048.15|2047.65|138
1646903100000|2022-03-10 09:05:00|2048.4|2047.9|2048.02|2047.52|2048.9|2048.4|2047.9|2047.4|82
1646903110000|2022-03-10 09:05:10|2047.9|2047.4|2047.02|2046.52|2048.02|2047.52|2046.4|2045.9|129
1646903120000|2022-03-10 09:05:20|2047.15|2046.65|2046.65|2046.15|2047.27|2046.77|2046.15|2045.65|157
1646903130000|2022-03-10 09:05:30|2046.77|2046.27|2045.65|2045.15|2046.9|2046.4|2045.65|2045.15|93
1646903140000|2022-03-10 09:05:40|2045.9|2045.4|2046.4|2045.9|2046.4|2045.9|2045.27|2044.77|112
1646903150000|2022-03-10 09:05:50|2046.27|2045.77|2048.65|2048.15|2048.65|2048.15|2046.15|2045.65|69
1646903160000|2022-03-10 09:06:00|2048.9|2048.4|2048.77|2048.27|2049.15|2048.65|2047.9|2047.4|107
1646903170000|2022-03-10 09:06:10|2048.9|2048.4|2047.4|2046.9|2048.9|2048.4|2047.4|2046.9|58
1646903180000|2022-03-10 09:06:20|2047.77|2047.27|2049.02|2048.52|2049.15|2048.65|2047.52|2047.02|77
1646903190000|2022-03-10 09:06:30|2049.15|2048.65|2049.27|2048.77|2050.02|2049.52|2049.02|2048.52|84
1646903200000|2022-03-10 09:06:40|2049.15|2048.65|2049.65|2049.15|2050.15|2049.65|2049.15|2048.65|63
1646903210000|2022-03-10 09:06:50|2049.4|2048.9|2050.02|2049.52|2050.27|2049.77|2049.02|2048.52|44
1646903220000|2022-03-10 09:07:00|2050.15|2049.65|2049.9|2049.4|2050.52|2050.02|2049.4|2048.9|111
1646903230000|2022-03-10 09:07:10|2049.77|2049.27|2050.27|2049.77|2050.77|2050.27|2049.77|2049.27|79
1646903240000|2022-03-10 09:07:20|2050.15|2049.65|2051.15|2050.65|2051.15|2050.65|2050.15|2049.65|75
1646903250000|2022-03-10 09:07:30|2050.4|2049.9|2051.15|2050.65|2051.27|2050.77|2050.15|2049.65|87
1646903260000|2022-03-10 09:07:40|2051.4|2050.9|2051.52|2051.02|2051.65|2051.15|2050.9|2050.4|61
1646903270000|2022-03-10 09:07:50|2051.4|2050.9|2052.15|2051.65|2052.4|2051.9|2051.4|2050.9|56
1646903280000|2022-03-10 09:08:00|2052.4|2051.9|2052.4|2051.9|2052.4|2051.9|2051.65|2051.15|55
1646903290000|2022-03-10 09:08:10|2052.65|2052.15|2051.65|2051.15|2052.65|2052.15|2051.4|2050.9|118
1646903300000|2022-03-10 09:08:20|2051.4|2050.9|2051.15|2050.65|2051.9|2051.4|2051.02|2050.52|110
1646903310000|2022-03-10 09:08:30|2051.27|2050.77|2051.9|2051.4|2051.9|2051.4|2050.77|2050.27|64
1646903320000|2022-03-10 09:08:40|2052.02|2051.52|2050.65|2050.15|2052.02|2051.52|2050.65|2050.15|153
1646903330000|2022-03-10 09:08:50|2050.9|2050.4|2049.27|2048.77|2051.15|2050.65|2048.9|2048.4|85
1646903340000|2022-03-10 09:09:00|2049.15|2048.65|2050.4|2049.9|2050.52|2050.02|2049.15|2048.65|195
1646903350000|2022-03-10 09:09:10|2050.52|2050.02|2051.65|2051.15|2052.4|2051.9|2050.52|2050.02|131
1646903360000|2022-03-10 09:09:20|2051.9|2051.4|2052.65|2052.15|2052.77|2052.27|2051.77|2051.27|123
1646903370000|2022-03-10 09:09:30|2052.9|2052.4|2053.65|2053.15|2053.65|2053.15|2052.9|2052.4|152
1646903380000|2022-03-10 09:09:40|2053.52|2053.02|2053.9|2053.4|2054.15|2053.65|2053.4|2052.9|96
1646903390000|2022-03-10 09:09:50|2053.77|2053.27|2052.77|2052.27|2053.77|2053.27|2052.77|2052.27|73
1646903400000|2022-03-10 09:10:00|2052.9|2052.4|2052.9|2052.4|2053.65|2053.15|2052.9|2052.4|149
1646903410000|2022-03-10 09:10:10|2052.77|2052.27|2052.9|2052.4|2053.02|2052.52|2052.4|2051.9|79
1646903420000|2022-03-10 09:10:20|2053.02|2052.52|2053.52|2053.02|2053.65|2053.15|2053.02|2052.52|91
1646903430000|2022-03-10 09:10:30|2053.65|2053.15|2055.4|2054.9|2055.4|2054.9|2053.65|2053.15|197
1646903440000|2022-03-10 09:10:40|2055.27|2054.77|2055.65|2055.15|2056.4|2055.9|2054.9|2054.4|170
1646903450000|2022-03-10 09:10:50|2055.9|2055.4|2056.4|2055.9|2056.4|2055.9|2055.65|2055.15|91
1646903460000|2022-03-10 09:11:00|2056.27|2055.77|2056.27|2055.77|2056.9|2056.4|2055.9|2055.4|141
1646903470000|2022-03-10 09:11:10|2056.4|2055.9|2056.52|2056.02|2056.9|2056.4|2056.27|2055.77|77
1646903480000|2022-03-10 09:11:20|2056.65|2056.15|2056.15|2055.65|2057.65|2057.15|2056.15|2055.65|158
1646903490000|2022-03-10 09:11:30|2056.02|2055.52|2055.4|2054.9|2056.15|2055.65|2054.9|2054.4|104
1646903500000|2022-03-10 09:11:40|2055.65|2055.15|2056.65|2056.15|2056.65|2056.15|2055.65|2055.15|135
1646903510000|2022-03-10 09:11:50|2056.9|2056.4|2056.02|2055.52|2056.9|2056.4|2055.9|2055.4|52
1646903520000|2022-03-10 09:12:00|2055.9|2055.4|2054.4|2053.9|2055.9|2055.4|2053.9|2053.4|74
1646903530000|2022-03-10 09:12:10|2054.52|2054.02|2054.65|2054.15|2054.77|2054.27|2054.27|2053.77|72
1646903540000|2022-03-10 09:12:20|2054.77|2054.27|2054.9|2054.4|2055.15|2054.65|2054.15|2053.65|89
1646903550000|2022-03-10 09:12:30|2054.77|2054.27|2053.4|2052.9|2054.77|2054.27|2053.4|2052.9|49
1646903560000|2022-03-10 09:12:40|2053.52|2053.02|2052.27|2051.77|2053.65|2053.15|2052.27|2051.77|138
1646903570000|2022-03-10 09:12:50|2052.4|2051.9|2053.4|2052.9|2053.4|2052.9|2052.4|2051.9|86
1646903580000|2022-03-10 09:13:00|2053.52|2053.02|2053.9|2053.4|2054.27|2053.77|2053.4|2052.9|56
1646903590000|2022-03-10 09:13:10|2054.02|2053.52|2053.52|2053.02|2054.4|2053.9|2053.4|2052.9|28
1646903600000|2022-03-10 09:13:20|2053.4|2052.9|2053.15|2052.65|2053.52|2053.02|2052.9|2052.4|60
1646903610000|2022-03-10 09:13:30|2053.27|2052.77|2053.15|2052.65|2053.4|2052.9|2053.02|2052.52|40
1646903620000|2022-03-10 09:13:40|2052.65|2052.15|2053.15|2052.65|2053.65|2053.15|2052.27|2051.77|220
1646903630000|2022-03-10 09:13:50|2053.4|2052.9|2054.4|2053.9|2054.52|2054.02|2053.4|2052.9|82
1646903640000|2022-03-10 09:14:00|2054.27|2053.77|2054.65|2054.15|2054.9|2054.4|2054.15|2053.65|60
1646903650000|2022-03-10 09:14:10|2054.52|2054.02|2055.15|2054.65|2055.27|2054.77|2054.15|2053.65|43
1646903660000|2022-03-10 09:14:20|2054.9|2054.4|2055.15|2054.65|2055.4|2054.9|2054.4|2053.9|41
1646903670000|2022-03-10 09:14:30|2055.27|2054.77|2055.65|2055.15|2056.4|2055.9|2055.15|2054.65|299
1646903680000|2022-03-10 09:14:40|2055.4|2054.9|2054.65|2054.15|2055.4|2054.9|2054.65|2054.15|160
1646903690000|2022-03-10 09:14:50|2054.52|2054.02|2053.65|2053.15|2054.52|2054.02|2052.77|2052.27|196
1646903700000|2022-03-10 09:15:00|2053.77|2053.27|2053.4|2052.9|2054.15|2053.65|2052.65|2052.15|98
1646903710000|2022-03-10 09:15:10|2053.27|2052.77|2052.9|2052.4|2053.4|2052.9|2052.9|2052.4|32
1646903720000|2022-03-10 09:15:20|2052.4|2051.9|2051.15|2050.65|2052.52|2052.02|2051.15|2050.65|129
1646903730000|2022-03-10 09:15:30|2051.4|2050.9|2052.4|2051.9|2052.65|2052.15|2051.15|2050.65|63
1646903740000|2022-03-10 09:15:40|2052.52|2052.02|2052.15|2051.65|2052.65|2052.15|2052.15|2051.65|82
1646903750000|2022-03-10 09:15:50|2052.02|2051.52|2051.65|2051.15|2052.02|2051.52|2051.02|2050.52|50
1646903760000|2022-03-10 09:16:00|2051.9|2051.4|2052.9|2052.4|2052.9|2052.4|2051.9|2051.4|59
1646903770000|2022-03-10 09:16:10|2053.02|2052.52|2052.52|2052.02|2053.02|2052.52|2052.4|2051.9|48
1646903780000|2022-03-10 09:16:20|2052.4|2051.9|2052.52|2052.02|2052.65|2052.15|2051.65|2051.15|109
1646903790000|2022-03-10 09:16:30|2052.4|2051.9|2053.4|2052.9|2053.4|2052.9|2052.4|2051.9|46
1646903800000|2022-03-10 09:16:40|2053.27|2052.77|2053.52|2053.02|2053.65|2053.15|2052.9|2052.4|195
1646903810000|2022-03-10 09:16:50|2053.65|2053.15|2054.65|2054.15|2054.65|2054.15|2053.65|2053.15|76
1646903820000|2022-03-10 09:17:00|2054.52|2054.02|2054.4|2053.9|2054.77|2054.27|2054.4|2053.9|101
1646903830000|2022-03-10 09:17:10|2054.65|2054.15|2054.15|2053.65|2054.77|2054.27|2054.15|2053.65|85
1646903840000|2022-03-10 09:17:20|2053.9|2053.4|2053.9|2053.4|2054.02|2053.52|2053.4|2052.9|60
1646903850000|2022-03-10 09:17:30|2054.15|2053.65|2054.02|2053.52|2054.4|2053.9|2053.9|2053.4|86
1646903860000|2022-03-10 09:17:40|2054.4|2053.9|2054.9|2054.4|2055.15|2054.65|2054.4|2053.9|239
1646903870000|2022-03-10 09:17:50|2054.77|2054.27|2054.77|2054.27|2054.9|2054.4|2054.15|2053.65|158
1646903880000|2022-03-10 09:18:00|2054.9|2054.4|2054.77|2054.27|2054.9|2054.4|2054.4|2053.9|60
1646903890000|2022-03-10 09:18:10|2054.65|2054.15|2054.65|2054.15|2055.65|2055.15|2054.65|2054.15|94
1646903900000|2022-03-10 09:18:20|2054.9|2054.4|2055.4|2054.9|2055.4|2054.9|2054.9|2054.4|241
1646903910000|2022-03-10 09:18:30|2055.65|2055.15|2055.65|2055.15|2055.77|2055.27|2055.4|2054.9|123
1646903920000|2022-03-10 09:18:40|2055.52|2055.02|2055.15|2054.65|2055.65|2055.15|2055.15|2054.65|92
1646903930000|2022-03-10 09:18:50|2054.77|2054.27|2055.15|2054.65|2055.15|2054.65|2054.65|2054.15|85
1646903940000|2022-03-10 09:19:00|2055.27|2054.77|2055.52|2055.02|2055.65|2055.15|2055.15|2054.65|103
1646903950000|2022-03-10 09:19:10|2055.65|2055.15|2055.27|2054.77|2055.9|2055.4|2055.15|2054.65|271
1646903960000|2022-03-10 09:19:20|2055.15|2054.65|2054.65|2054.15|2055.65|2055.15|2054.4|2053.9|58
1646903970000|2022-03-10 09:19:30|2054.52|2054.02|2054.02|2053.52|2054.52|2054.02|2053.9|2053.4|100
1646903980000|2022-03-10 09:19:40|2053.9|2053.4|2054.27|2053.77|2054.52|2054.02|2053.9|2053.4|82
1646903990000|2022-03-10 09:19:50|2054.4|2053.9|2055.15|2054.65|2055.15|2054.65|2054.15|2053.65|37
1646904000000|2022-03-10 09:20:00|2054.9|2054.4|2054.65|2054.15|2055.4|2054.9|2054.65|2054.15|275
1646904010000|2022-03-10 09:20:10|2054.77|2054.27|2054.4|2053.9|2055.15|2054.65|2053.77|2053.27|56
1646904020000|2022-03-10 09:20:20|2054.65|2054.15|2053.65|2053.15|2054.65|2054.15|2053.4|2052.9|73
1646904030000|2022-03-10 09:20:30|2053.52|2053.02|2053.65|2053.15|2053.9|2053.4|2053.02|2052.52|210
1646904040000|2022-03-10 09:20:40|2053.77|2053.27|2053.4|2052.9|2054.02|2053.52|2053.4|2052.9|56
1646904050000|2022-03-10 09:20:50|2053.52|2053.02|2054.4|2053.9|2054.52|2054.02|2053.4|2052.9|30
1646904060000|2022-03-10 09:21:00|2054.52|2054.02|2054.9|2054.4|2054.9|2054.4|2054.15|2053.65|221
1646904070000|2022-03-10 09:21:10|2054.77|2054.27|2054.9|2054.4|2054.9|2054.4|2054.4|2053.9|77
1646904080000|2022-03-10 09:21:20|2055.15|2054.65|2054.65|2054.15|2055.4|2054.9|2054.4|2053.9|67
1646904090000|2022-03-10 09:21:30|2054.52|2054.02|2054.65|2054.15|2054.65|2054.15|2054.4|2053.9|29
1646904100000|2022-03-10 09:21:40|2054.52|2054.02|2053.9|2053.4|2054.9|2054.4|2053.65|2053.15|112
1646904110000|2022-03-10 09:21:50|2054.02|2053.52|2055.15|2054.65|2055.15|2054.65|2053.9|2053.4|59
1646904120000|2022-03-10 09:22:00|2055.27|2054.77|2054.65|2054.15|2055.4|2054.9|2054.15|2053.65|113
1646904130000|2022-03-10 09:22:10|2054.9|2054.4|2055.15|2054.65|2055.27|2054.77|2054.77|2054.27|139
1646904140000|2022-03-10 09:22:20|2055.02|2054.52|2055.9|2055.4|2055.9|2055.4|2055.02|2054.52|125
1646904150000|2022-03-10 09:22:30|2055.77|2055.27|2055.65|2055.15|2055.77|2055.27|2055.4|2054.9|64
1646904160000|2022-03-10 09:22:40|2055.4|2054.9|2055.4|2054.9|2055.65|2055.15|2055.4|2054.9|29
1646904170000|2022-03-10 09:22:50|2055.52|2055.02|2055.27|2054.77|2055.65|2055.15|2055.15|2054.65|22
1646904180000|2022-03-10 09:23:00|2055.15|2054.65|2054.52|2054.02|2055.4|2054.9|2054.4|2053.9|43
1646904190000|2022-03-10 09:23:10|2054.65|2054.15|2054.4|2053.9|2054.77|2054.27|2053.9|2053.4|90
1646904200000|2022-03-10 09:23:20|2054.52|2054.02|2055.4|2054.9|2055.4|2054.9|2054.52|2054.02|45
1646904210000|2022-03-10 09:23:30|2055.65|2055.15|2055.65|2055.15|2055.9|2055.4|2055.52|2055.02|226
1646904220000|2022-03-10 09:23:40|2055.4|2054.9|2055.4|2054.9|2055.52|2055.02|2054.4|2053.9|84
1646904230000|2022-03-10 09:23:50|2055.52|2055.02|2055.65|2055.15|2055.65|2055.15|2055.4|2054.9|24
1646904240000|2022-03-10 09:24:00|2055.77|2055.27|2055.77|2055.27|2055.9|2055.4|2055.52|2055.02|79
1646904250000|2022-03-10 09:24:10|2055.9|2055.4|2054.52|2054.02|2055.9|2055.4|2054.4|2053.9|195
1646904260000|2022-03-10 09:24:20|2054.4|2053.9|2053.15|2052.65|2054.52|2054.02|2053.02|2052.52|308
1646904270000|2022-03-10 09:24:30|2053.4|2052.9|2052.65|2052.15|2053.4|2052.9|2052.52|2052.02|72
1646904280000|2022-03-10 09:24:40|2052.9|2052.4|2052.9|2052.4|2053.77|2053.27|2052.9|2052.4|180
1646904290000|2022-03-10 09:24:50|2053.02|2052.52|2052.65|2052.15|2053.4|2052.9|2052.65|2052.15|49
1646904300000|2022-03-10 09:25:00|2052.4|2051.9|2051.4|2050.9|2052.65|2052.15|2051.4|2050.9|123
1646904310000|2022-03-10 09:25:10|2051.27|2050.77|2051.15|2050.65|2051.65|2051.15|2050.9|2050.4|56
1646904320000|2022-03-10 09:25:20|2050.65|2050.15|2050.65|2050.15|2051.15|2050.65|2050.52|2050.02|68
1646904330000|2022-03-10 09:25:30|2050.77|2050.27|2050.4|2049.9|2050.9|2050.4|2050.4|2049.9|76
1646904340000|2022-03-10 09:25:40|2050.52|2050.02|2050.15|2049.65|2050.65|2050.15|2049.9|2049.4|22
1646904350000|2022-03-10 09:25:50|2050.27|2049.77|2051.15|2050.65|2051.15|2050.65|2050.15|2049.65|81
1646904360000|2022-03-10 09:26:00|2051.27|2050.77|2051.4|2050.9|2051.4|2050.9|2050.65|2050.15|147
1646904370000|2022-03-10 09:26:10|2051.65|2051.15|2051.4|2050.9|2051.9|2051.4|2051.15|2050.65|200
1646904380000|2022-03-10 09:26:20|2052.15|2051.65|2051.77|2051.27|2052.4|2051.9|2051.52|2051.02|65
1646904390000|2022-03-10 09:26:30|2051.9|2051.4|2051.4|2050.9|2052.27|2051.77|2051.4|2050.9|24
1646904400000|2022-03-10 09:26:40|2051.52|2051.02|2050.9|2050.4|2051.52|2051.02|2050.52|2050.02|75
1646904410000|2022-03-10 09:26:50|2050.77|2050.27|2050.65|2050.15|2051.15|2050.65|2050.65|2050.15|91
1646904420000|2022-03-10 09:27:00|2050.52|2050.02|2050.65|2050.15|2050.77|2050.27|2050.52|2050.02|148
1646904430000|2022-03-10 09:27:10|2050.52|2050.02|2049.9|2049.4|2050.77|2050.27|2049.9|2049.4|161
1646904440000|2022-03-10 09:27:20|2049.65|2049.15|2049.4|2048.9|2049.9|2049.4|2049.4|2048.9|76
1646904450000|2022-03-10 09:27:30|2049.52|2049.02|2049.9|2049.4|2050.02|2049.52|2049.4|2048.9|65
1646904460000|2022-03-10 09:27:40|2049.65|2049.15|2049.65|2049.15|2049.65|2049.15|2048.77|2048.27|48
1646904470000|2022-03-10 09:27:50|2049.77|2049.27|2049.65|2049.15|2049.9|2049.4|2049.65|2049.15|3039
1646904480000|2022-03-10 09:28:00|2049.9|2049.4|2050.15|2049.65|2050.52|2050.02|2049.9|2049.4|44
1646904490000|2022-03-10 09:28:10|2050.77|2050.27|2050.52|2050.02|2050.77|2050.27|2050.4|2049.9|122
1646904500000|2022-03-10 09:28:20|2050.65|2050.15|2050.27|2049.77|2050.65|2050.15|2050.15|2049.65|38
1646904510000|2022-03-10 09:28:30|2050.4|2049.9|2049.15|2048.65|2050.4|2049.9|2049.15|2048.65|19
1646904520000|2022-03-10 09:28:40|2049.27|2048.77|2049.15|2048.65|2049.27|2048.77|2049.15|2048.65|28
1646904530000|2022-03-10 09:28:50|2049.02|2048.52|2049.4|2048.9|2049.4|2048.9|2048.65|2048.15|56
1646904540000|2022-03-10 09:29:00|2049.27|2048.77|2048.4|2047.9|2049.27|2048.77|2048.15|2047.65|74
1646904550000|2022-03-10 09:29:10|2048.65|2048.15|2048.65|2048.15|2048.65|2048.15|2048.4|2047.9|63
1646904560000|2022-03-10 09:29:20|2048.52|2048.02|2048.77|2048.27|2049.02|2048.52|2048.4|2047.9|81
1646904570000|2022-03-10 09:29:30|2048.9|2048.4|2049.52|2049.02|2049.65|2049.15|2048.65|2048.15|47
1646904580000|2022-03-10 09:29:40|2049.65|2049.15|2048.4|2047.9|2049.65|2049.15|2048.4|2047.9|50
1646904590000|2022-03-10 09:29:50|2048.27|2047.77|2048.15|2047.65|2048.4|2047.9|2047.65|2047.15|142
1646904600000|2022-03-10 09:30:00|2048.27|2047.77|2048.27|2047.77|2048.65|2048.15|2048.15|2047.65|75
1646904610000|2022-03-10 09:30:10|2048.4|2047.9|2047.65|2047.15|2048.4|2047.9|2047.65|2047.15|155
1646904620000|2022-03-10 09:30:20|2047.52|2047.02|2046.65|2046.15|2047.65|2047.15|2046.65|2046.15|83
1646904630000|2022-03-10 09:30:30|2046.15|2045.65|2045.65|2045.15|2046.4|2045.9|2045.65|2045.15|67
1646904640000|2022-03-10 09:30:40|2045.52|2045.02|2044.9|2044.4|2045.52|2045.02|2044.9|2044.4|247
1646904650000|2022-03-10 09:30:50|2044.77|2044.27|2044.9|2044.4|2044.9|2044.4|2044.15|2043.65|143
1646904660000|2022-03-10 09:31:00|2045.02|2044.52|2044.4|2043.9|2045.02|2044.52|2044.15|2043.65|50
1646904670000|2022-03-10 09:31:10|2044.52|2044.02|2044.65|2044.15|2044.65|2044.15|2044.15|2043.65|91
1646904680000|2022-03-10 09:31:20|2044.52|2044.02|2044.65|2044.15|2044.65|2044.15|2044.15|2043.65|83
1646904690000|2022-03-10 09:31:30|2044.52|2044.02|2045.9|2045.4|2045.9|2045.4|2044.4|2043.9|87
1646904700000|2022-03-10 09:31:40|2045.65|2045.15|2046.15|2045.65|2046.27|2045.77|2045.65|2045.15|128
1646904710000|2022-03-10 09:31:50|2046.27|2045.77|2045.4|2044.9|2046.9|2046.4|2045.4|2044.9|139
1646904720000|2022-03-10 09:32:00|2045.52|2045.02|2045.4|2044.9|2046.02|2045.52|2045.02|2044.52|110
1646904730000|2022-03-10 09:32:10|2045.27|2044.77|2043.65|2043.15|2045.4|2044.9|2043.65|2043.15|227
1646904740000|2022-03-10 09:32:20|2043.9|2043.4|2043.9|2043.4|2043.9|2043.4|2043.4|2042.9|91
1646904750000|2022-03-10 09:32:30|2043.65|2043.15|2044.65|2044.15|2045.15|2044.65|2043.65|2043.15|110
1646904760000|2022-03-10 09:32:40|2044.4|2043.9|2045.4|2044.9|2045.52|2045.02|2044.4|2043.9|29
1646904770000|2022-03-10 09:32:50|2045.65|2045.15|2046.4|2045.9|2046.4|2045.9|2045.65|2045.15|49
1646904780000|2022-03-10 09:33:00|2046.27|2045.77|2046.4|2045.9|2046.4|2045.9|2045.4|2044.9|71
1646904790000|2022-03-10 09:33:10|2046.52|2046.02|2047.02|2046.52|2047.4|2046.9|2046.52|2046.02|72
1646904800000|2022-03-10 09:33:20|2047.15|2046.65|2046.4|2045.9|2047.15|2046.65|2046.15|2045.65|67
1646904810000|2022-03-10 09:33:30|2046.52|2046.02|2046.9|2046.4|2046.9|2046.4|2046.4|2045.9|21
1646904820000|2022-03-10 09:33:40|2047.02|2046.52|2047.15|2046.65|2047.27|2046.77|2046.65|2046.15|52
1646904830000|2022-03-10 09:33:50|2047.27|2046.77|2047.9|2047.4|2048.9|2048.4|2047.27|2046.77|82
1646904840000|2022-03-10 09:34:00|2047.77|2047.27|2049.65|2049.15|2049.65|2049.15|2047.77|2047.27|70
1646904850000|2022-03-10 09:34:10|2049.52|2049.02|2048.9|2048.4|2049.65|2049.15|2048.9|2048.4|105
1646904860000|2022-03-10 09:34:20|2048.77|2048.27|2049.52|2049.02|2049.52|2049.02|2048.4|2047.9|56
1646904870000|2022-03-10 09:34:30|2049.4|2048.9|2048.4|2047.9|2049.52|2049.02|2048.4|2047.9|96
1646904880000|2022-03-10 09:34:40|2048.65|2048.15|2049.27|2048.77|2049.27|2048.77|2048.65|2048.15|34
1646904890000|2022-03-10 09:34:50|2049.4|2048.9|2049.77|2049.27|2050.15|2049.65|2049.4|2048.9|46
1646904900000|2022-03-10 09:35:00|2049.65|2049.15|2049.9|2049.4|2050.4|2049.9|2049.65|2049.15|59
1646904910000|2022-03-10 09:35:10|2050.15|2049.65|2050.65|2050.15|2051.15|2050.65|2050.15|2049.65|76
1646904920000|2022-03-10 09:35:20|2050.77|2050.27|2050.15|2049.65|2050.77|2050.27|2049.65|2049.15|52
1646904930000|2022-03-10 09:35:30|2050.27|2049.77|2049.4|2048.9|2050.65|2050.15|2049.4|2048.9|229
1646904940000|2022-03-10 09:35:40|2049.15|2048.65|2049.4|2048.9|2049.4|2048.9|2049.15|2048.65|56
1646904950000|2022-03-10 09:35:50|2049.65|2049.15|2050.15|2049.65|2050.27|2049.77|2049.52|2049.02|63
1646904960000|2022-03-10 09:36:00|2050.02|2049.52|2049.15|2048.65|2050.02|2049.52|2048.4|2047.9|45
1646904970000|2022-03-10 09:36:10|2049.4|2048.9|2049.4|2048.9|2049.52|2049.02|2048.9|2048.4|50
1646904980000|2022-03-10 09:36:20|2049.65|2049.15|2049.4|2048.9|2049.77|2049.27|2049.15|2048.65|31
1646904990000|2022-03-10 09:36:30|2049.27|2048.77|2048.65|2048.15|2049.27|2048.77|2048.4|2047.9|48
1646905000000|2022-03-10 09:36:40|2048.9|2048.4|2048.9|2048.4|2048.9|2048.4|2048.77|2048.27|19
1646905010000|2022-03-10 09:36:50|2049.02|2048.52|2049.4|2048.9|2049.4|2048.9|2048.4|2047.9|33
1646905020000|2022-03-10 09:37:00|2049.52|2049.02|2049.4|2048.9|2049.9|2049.4|2049.15|2048.65|101
1646905030000|2022-03-10 09:37:10|2049.52|2049.02|2049.4|2048.9|2049.52|2049.02|2048.9|2048.4|48
1646905040000|2022-03-10 09:37:20|2049.52|2049.02|2049.4|2048.9|2049.65|2049.15|2048.77|2048.27|75
1646905050000|2022-03-10 09:37:30|2049.15|2048.65|2049.4|2048.9|2049.4|2048.9|2049.15|2048.65|27
1646905060000|2022-03-10 09:37:40|2049.65|2049.15|2050.52|2050.02|2050.9|2050.4|2049.65|2049.15|71
1646905070000|2022-03-10 09:37:50|2050.65|2050.15|2051.4|2050.9|2051.4|2050.9|2050.65|2050.15|18
1646905080000|2022-03-10 09:38:00|2051.15|2050.65|2051.65|2051.15|2051.65|2051.15|2051.02|2050.52|72
1646905090000|2022-03-10 09:38:10|2051.77|2051.27|2050.77|2050.27|2052.15|2051.65|2050.77|2050.27|58
1646905100000|2022-03-10 09:38:20|2050.65|2050.15|2051.65|2051.15|2051.9|2051.4|2050.65|2050.15|38
1646905110000|2022-03-10 09:38:30|2051.52|2051.02|2051.15|2050.65|2051.52|2051.02|2050.9|2050.4|58
1646905120000|2022-03-10 09:38:40|2051.27|2050.77|2050.9|2050.4|2051.4|2050.9|2050.9|2050.4|20
1646905130000|2022-03-10 09:38:50|2051.02|2050.52|2050.4|2049.9|2051.15|2050.65|2050.27|2049.77|37
1646905140000|2022-03-10 09:39:00|2050.52|2050.02|2050.4|2049.9|2051.02|2050.52|2050.4|2049.9|39
1646905150000|2022-03-10 09:39:10|2050.52|2050.02|2050.65|2050.15|2051.4|2050.9|2050.52|2050.02|77
1646905160000|2022-03-10 09:39:20|2050.52|2050.02|2050.4|2049.9|2050.77|2050.27|2050.4|2049.9|31
1646905170000|2022-03-10 09:39:30|2050.65|2050.15|2052.52|2052.02|2052.52|2052.02|2050.65|2050.15|80
1646905180000|2022-03-10 09:39:40|2052.4|2051.9|2052.4|2051.9|2052.4|2051.9|2052.15|2051.65|45
1646905190000|2022-03-10 09:39:50|2052.52|2052.02|2053.27|2052.77|2053.4|2052.9|2052.52|2052.02|23
1646905200000|2022-03-10 09:40:00|2053.15|2052.65|2053.15|2052.65|2053.4|2052.9|2052.52|2052.02|60
1646905210000|2022-03-10 09:40:10|2053.02|2052.52|2053.15|2052.65|2053.15|2052.65|2052.65|2052.15|33
1646905220000|2022-03-10 09:40:20|2053.4|2052.9|2053.65|2053.15|2053.65|2053.15|2053.4|2052.9|13
1646905230000|2022-03-10 09:40:30|2053.77|2053.27|2054.02|2053.52|2054.4|2053.9|2053.77|2053.27|46
1646905240000|2022-03-10 09:40:40|2054.15|2053.65|2053.77|2053.27|2054.4|2053.9|2053.4|2052.9|63
1646905250000|2022-03-10 09:40:50|2053.9|2053.4|2054.65|2054.15|2054.65|2054.15|2053.9|2053.4|44
1646905260000|2022-03-10 09:41:00|2054.52|2054.02|2055.15|2054.65|2055.15|2054.65|2054.4|2053.9|30
1646905270000|2022-03-10 09:41:10|2055.27|2054.77|2055.65|2055.15|2055.65|2055.15|2055.02|2054.52|69
1646905280000|2022-03-10 09:41:20|2055.77|2055.27|2055.9|2055.4|2055.9|2055.4|2055.4|2054.9|51
1646905290000|2022-03-10 09:41:30|2056.02|2055.52|2055.9|2055.4|2056.15|2055.65|2055.65|2055.15|54
1646905300000|2022-03-10 09:41:40|2055.65|2055.15|2056.4|2055.9|2056.9|2056.4|2055.65|2055.15|78
1646905310000|2022-03-10 09:41:50|2056.52|2056.02|2058.15|2057.65|2058.15|2057.65|2056.4|2055.9|94
1646905320000|2022-03-10 09:42:00|2057.77|2057.27|2057.02|2056.52|2057.9|2057.4|2056.9|2056.4|100
1646905330000|2022-03-10 09:42:10|2056.9|2056.4|2056.9|2056.4|2057.15|2056.65|2056.9|2056.4|35
1646905340000|2022-03-10 09:42:20|2056.65|2056.15|2057.15|2056.65|2057.4|2056.9|2056.65|2056.15|34
1646905350000|2022-03-10 09:42:30|2057.27|2056.77|2057.9|2057.4|2058.15|2057.65|2057.27|2056.77|74
1646905360000|2022-03-10 09:42:40|2058.15|2057.65|2059.15|2058.65|2059.4|2058.9|2058.15|2057.65|109
1646905370000|2022-03-10 09:42:50|2059.02|2058.52|2058.15|2057.65|2059.15|2058.65|2057.65|2057.15|76
1646905380000|2022-03-10 09:43:00|2058.02|2057.52|2059.4|2058.9|2059.4|2058.9|2057.9|2057.4|78
1646905390000|2022-03-10 09:43:10|2059.15|2058.65|2058.4|2057.9|2059.15|2058.65|2058.02|2057.52|85
1646905400000|2022-03-10 09:43:20|2058.27|2057.77|2058.27|2057.77|2058.9|2058.4|2058.15|2057.65|51
1646905410000|2022-03-10 09:43:30|2058.15|2057.65|2058.4|2057.9|2058.65|2058.15|2058.15|2057.65|64
1646905420000|2022-03-10 09:43:40|2058.65|2058.15|2058.9|2058.4|2059.15|2058.65|2058.4|2057.9|18
1646905430000|2022-03-10 09:43:50|2059.02|2058.52|2059.4|2058.9|2059.65|2059.15|2058.9|2058.4|39
1646905440000|2022-03-10 09:44:00|2059.27|2058.77|2058.9|2058.4|2059.9|2059.4|2058.65|2058.15|63
1646905450000|2022-03-10 09:44:10|2058.77|2058.27|2058.4|2057.9|2058.9|2058.4|2058.15|2057.65|66
1646905460000|2022-03-10 09:44:20|2058.52|2058.02|2057.52|2057.02|2058.77|2058.27|2057.4|2056.9|46
1646905470000|2022-03-10 09:44:30|2057.65|2057.15|2058.52|2058.02|2058.65|2058.15|2057.65|2057.15|53
1646905480000|2022-03-10 09:44:40|2058.65|2058.15|2058.9|2058.4|2059.02|2058.52|2058.4|2057.9|21
1646905490000|2022-03-10 09:44:50|2059.02|2058.52|2059.02|2058.52|2059.15|2058.65|2058.65|2058.15|12
1646905500000|2022-03-10 09:45:00|2059.15|2058.65|2059.65|2059.15|2059.65|2059.15|2058.65|2058.15|63
1646905510000|2022-03-10 09:45:10|2059.77|2059.27|2060.15|2059.65|2060.4|2059.9|2059.65|2059.15|121
1646905520000|2022-03-10 09:45:20|2060.27|2059.77|2059.15|2058.65|2060.4|2059.9|2059.15|2058.65|83
1646905530000|2022-03-10 09:45:30|2058.65|2058.15|2057.65|2057.15|2059.02|2058.52|2057.52|2057.02|64
1646905540000|2022-03-10 09:45:40|2057.9|2057.4|2057.65|2057.15|2058.15|2057.65|2057.65|2057.15|48
1646905550000|2022-03-10 09:45:50|2058.02|2057.52|2058.15|2057.65|2058.4|2057.9|2058.02|2057.52|111
1646905560000|2022-03-10 09:46:00|2057.9|2057.4|2058.15|2057.65|2058.4|2057.9|2057.9|2057.4|54
1646905570000|2022-03-10 09:46:10|2058.02|2057.52|2058.02|2057.52|2058.15|2057.65|2057.65|2057.15|19
1646905580000|2022-03-10 09:46:20|2057.9|2057.4|2058.77|2058.27|2058.77|2058.27|2057.9|2057.4|103
1646905590000|2022-03-10 09:46:30|2058.65|2058.15|2059.15|2058.65|2059.15|2058.65|2058.15|2057.65|41
1646905600000|2022-03-10 09:46:40|2058.9|2058.4|2060.15|2059.65|2060.15|2059.65|2058.9|2058.4|67
1646905610000|2022-03-10 09:46:50|2059.65|2059.15|2059.9|2059.4|2060.15|2059.65|2059.65|2059.15|46
1646905620000|2022-03-10 09:47:00|2059.77|2059.27|2060.27|2059.77|2060.65|2060.15|2059.77|2059.27|100
1646905630000|2022-03-10 09:47:10|2060.15|2059.65|2058.9|2058.4|2060.4|2059.9|2058.52|2058.02|46
1646905640000|2022-03-10 09:47:20|2059.02|2058.52|2059.4|2058.9|2060.02|2059.52|2058.9|2058.4|50
1646905650000|2022-03-10 09:47:30|2059.27|2058.77|2059.65|2059.15|2059.9|2059.4|2059.27|2058.77|28
1646905660000|2022-03-10 09:47:40|2059.77|2059.27|2059.52|2059.02|2059.9|2059.4|2059.15|2058.65|109
1646905670000|2022-03-10 09:47:50|2059.4|2058.9|2058.27|2057.77|2059.4|2058.9|2058.15|2057.65|43
1646905680000|2022-03-10 09:48:00|2058.4|2057.9|2057.65|2057.15|2058.65|2058.15|2057.65|2057.15|40
1646905690000|2022-03-10 09:48:10|2057.52|2057.02|2057.65|2057.15|2057.77|2057.27|2057.15|2056.65|63
1646905700000|2022-03-10 09:48:20|2057.52|2057.02|2057.9|2057.4|2057.9|2057.4|2057.52|2057.02|58
1646905710000|2022-03-10 09:48:30|2057.77|2057.27|2058.52|2058.02|2058.9|2058.4|2057.77|2057.27|51
1646905720000|2022-03-10 09:48:40|2058.4|2057.9|2058.9|2058.4|2059.15|2058.65|2058.4|2057.9|41
1646905730000|2022-03-10 09:48:50|2058.77|2058.27|2057.4|2056.9|2058.9|2058.4|2057.27|2056.77|68
1646905740000|2022-03-10 09:49:00|2057.52|2057.02|2057.15|2056.65|2057.77|2057.27|2057.15|2056.65|40
1646905750000|2022-03-10 09:49:10|2056.9|2056.4|2056.65|2056.15|2057.02|2056.52|2056.52|2056.02|18
1646905760000|2022-03-10 09:49:20|2056.9|2056.4|2056.9|2056.4|2057.15|2056.65|2056.9|2056.4|35
1646905770000|2022-03-10 09:49:30|2057.02|2056.52|2057.65|2057.15|2057.65|2057.15|2056.9|2056.4|46
1646905780000|2022-03-10 09:49:40|2058.15|2057.65|2057.65|2057.15|2058.65|2058.15|2057.65|2057.15|45
1646905790000|2022-03-10 09:49:50|2057.9|2057.4|2058.65|2058.15|2058.65|2058.15|2057.9|2057.4|60
1646905800000|2022-03-10 09:50:00|2058.77|2058.27|2058.65|2058.15|2059.02|2058.52|2058.4|2057.9|65
1646905810000|2022-03-10 09:50:10|2058.52|2058.02|2058.9|2058.4|2058.9|2058.4|2058.52|2058.02|75
1646905820000|2022-03-10 09:50:20|2058.77|2058.27|2059.4|2058.9|2059.4|2058.9|2058.77|2058.27|73
1646905830000|2022-03-10 09:50:30|2059.9|2059.4|2059.4|2058.9|2059.9|2059.4|2059.15|2058.65|40
1646905840000|2022-03-10 09:50:40|2059.65|2059.15|2059.15|2058.65|2059.65|2059.15|2059.15|2058.65|25
1646905850000|2022-03-10 09:50:50|2058.9|2058.4|2059.15|2058.65|2059.27|2058.77|2058.65|2058.15|117
1646905860000|2022-03-10 09:51:00|2059.02|2058.52|2059.02|2058.52|2059.65|2059.15|2058.9|2058.4|70
1646905870000|2022-03-10 09:51:10|2058.9|2058.4|2059.52|2059.02|2059.52|2059.02|2058.4|2057.9|159
1646905880000|2022-03-10 09:51:20|2059.4|2058.9|2058.9|2058.4|2059.4|2058.9|2058.77|2058.27|60
1646905890000|2022-03-10 09:51:30|2059.02|2058.52|2058.9|2058.4|2059.15|2058.65|2058.77|2058.27|74
1646905900000|2022-03-10 09:51:40|2059.15|2058.65|2059.15|2058.65|2059.4|2058.9|2059.02|2058.52|12
1646905910000|2022-03-10 09:51:50|2059.02|2058.52|2058.65|2058.15|2059.02|2058.52|2058.4|2057.9|69
1646905920000|2022-03-10 09:52:00|2058.9|2058.4|2059.4|2058.9|2059.4|2058.9|2058.9|2058.4|53
1646905930000|2022-03-10 09:52:10|2059.52|2059.02|2059.65|2059.15|2060.15|2059.65|2059.4|2058.9|60
1646905940000|2022-03-10 09:52:20|2059.52|2059.02|2060.15|2059.65|2060.15|2059.65|2059.27|2058.77|113
1646905950000|2022-03-10 09:52:30|2059.9|2059.4|2060.4|2059.9|2060.65|2060.15|2059.9|2059.4|51
1646905960000|2022-03-10 09:52:40|2060.52|2060.02|2060.65|2060.15|2060.65|2060.15|2060.15|2059.65|40
1646905970000|2022-03-10 09:52:50|2060.52|2060.02|2059.9|2059.4|2060.65|2060.15|2059.52|2059.02|4
1646905980000|2022-03-10 09:53:00|2060.15|2059.65|2059.9|2059.4|2060.15|2059.65|2059.9|2059.4|26
1646905990000|2022-03-10 09:53:10|2060.02|2059.52|2058.15|2057.65|2060.65|2060.15|2058.15|2057.65|392
1646906000000|2022-03-10 09:53:20|2058.02|2057.52|2058.15|2057.65|2058.65|2058.15|2057.9|2057.4|42
1646906010000|2022-03-10 09:53:30|2058.4|2057.9|2057.27|2056.77|2058.65|2058.15|2057.27|2056.77|77
1646906020000|2022-03-10 09:53:40|2056.65|2056.15|2052.65|2052.15|2056.65|2056.15|2051.9|2051.4|500
1646906030000|2022-03-10 09:53:50|2052.4|2051.9|2051.4|2050.9|2053.15|2052.65|2051.27|2050.77|325
1646906040000|2022-03-10 09:54:00|2051.52|2051.02|2049.9|2049.4|2052.02|2051.52|2049.9|2049.4|422
1646906050000|2022-03-10 09:54:10|2050.02|2049.52|2048.65|2048.15|2050.02|2049.52|2047.27|2046.77|216
1646906060000|2022-03-10 09:54:20|2048.4|2047.9|2052.4|2051.9|2052.77|2052.27|2047.9|2047.4|418
1646906070000|2022-03-10 09:54:30|2052.65|2052.15|2051.9|2051.4|2054.65|2054.15|2051.4|2050.9|570
1646906080000|2022-03-10 09:54:40|2052.4|2051.9|2050.27|2049.77|2052.4|2051.9|2050.02|2049.52|191
1646906090000|2022-03-10 09:54:50|2050.65|2050.15|2047.9|2047.4|2050.65|2050.15|2047.77|2047.27|470
1646906100000|2022-03-10 09:55:00|2047.65|2047.15|2049.4|2048.9|2049.4|2048.9|2045.4|2044.9|623
1646906110000|2022-03-10 09:55:10|2049.15|2048.65|2044.65|2044.15|2049.4|2048.9|2044.65|2044.15|579
1646906120000|2022-03-10 09:55:20|2044.77|2044.27|2045.4|2044.9|2046.15|2045.65|2044.65|2044.15|215
1646906130000|2022-03-10 09:55:30|2045.65|2045.15|2043.65|2043.15|2046.65|2046.15|2042.15|2041.65|711
1646906140000|2022-03-10 09:55:40|2043.4|2042.9|2049.15|2048.65|2049.15|2048.65|2043.4|2042.9|857
1646906150000|2022-03-10 09:55:50|2049.9|2049.4|2045.02|2044.52|2049.9|2049.4|2042.9|2042.4|898
1646906160000|2022-03-10 09:56:00|2044.65|2044.15|2044.4|2043.9|2045.65|2045.15|2042.4|2041.9|443
1646906170000|2022-03-10 09:56:10|2044.65|2044.15|2043.65|2043.15|2044.65|2044.15|2043.4|2042.9|327
1646906180000|2022-03-10 09:56:20|2043.77|2043.27|2042.9|2042.4|2044.4|2043.9|2042.4|2041.9|256
1646906190000|2022-03-10 09:56:30|2043.4|2042.9|2040.9|2040.4|2043.52|2043.02|2040.9|2040.4|155
1646906200000|2022-03-10 09:56:40|2041.15|2040.65|2040.65|2040.15|2041.52|2041.02|2040.27|2039.77|173
1646906210000|2022-03-10 09:56:50|2040.4|2039.9|2038.4|2037.9|2040.4|2039.9|2038.4|2037.9|209
1646906220000|2022-03-10 09:57:00|2038.9|2038.4|2038.4|2037.9|2039.65|2039.15|2038.02|2037.52|279
1646906230000|2022-03-10 09:57:10|2038.9|2038.4|2038.4|2037.9|2039.02|2038.52|2037.52|2037.02|224
1646906240000|2022-03-10 09:57:20|2038.15|2037.65|2038.4|2037.9|2038.9|2038.4|2037.4|2036.9|206
1646906250000|2022-03-10 09:57:30|2038.65|2038.15|2039.9|2039.4|2039.9|2039.4|2038.15|2037.65|156
1646906260000|2022-03-10 09:57:40|2039.15|2038.65|2038.15|2037.65|2039.52|2039.02|2038.15|2037.65|357
1646906270000|2022-03-10 09:57:50|2037.65|2037.15|2037.9|2037.4|2037.9|2037.4|2036.9|2036.4|173
1646906280000|2022-03-10 09:58:00|2037.65|2037.15|2038.15|2037.65|2038.4|2037.9|2037.4|2036.9|158
1646906290000|2022-03-10 09:58:10|2038.27|2037.77|2039.15|2038.65|2039.27|2038.77|2038.15|2037.65|218
1646906300000|2022-03-10 09:58:20|2038.9|2038.4|2038.9|2038.4|2039.9|2039.4|2038.9|2038.4|218
1646906310000|2022-03-10 09:58:30|2038.77|2038.27|2039.4|2038.9|2039.9|2039.4|2038.52|2038.02|167
1646906320000|2022-03-10 09:58:40|2038.9|2038.4|2038.52|2038.02|2039.15|2038.65|2038.15|2037.65|140
1646906330000|2022-03-10 09:58:50|2038.4|2037.9|2037.27|2036.77|2038.4|2037.9|2037.15|2036.65|253
1646906340000|2022-03-10 09:59:00|2037.15|2036.65|2039.4|2038.9|2039.4|2038.9|2037.02|2036.52|126
1646906350000|2022-03-10 09:59:10|2040.02|2039.52|2040.9|2040.4|2040.9|2040.4|2039.65|2039.15|109
1646906360000|2022-03-10 09:59:20|2040.4|2039.9|2040.9|2040.4|2041.15|2040.65|2039.65|2039.15|262
1646906370000|2022-03-10 09:59:30|2041.02|2040.52|2040.9|2040.4|2041.65|2041.15|2039.9|2039.4|215
1646906380000|2022-03-10 09:59:40|2041.65|2041.15|2040.65|2040.15|2042.15|2041.65|2040.65|2040.15|173
1646906390000|2022-03-10 09:59:50|2040.4|2039.9|2040.65|2040.15|2040.9|2040.4|2040.27|2039.77|45
1646906400000|2022-03-10 10:00:00|2041.15|2040.65|2038.52|2038.02|2041.15|2040.65|2038.52|2038.02|139
1646906410000|2022-03-10 10:00:10|2038.4|2037.9|2038.9|2038.4|2038.9|2038.4|2037.9|2037.4|225
1646906420000|2022-03-10 10:00:20|2039.15|2038.65|2041.15|2040.65|2041.27|2040.77|2038.65|2038.15|87
1646906430000|2022-03-10 10:00:30|2040.9|2040.4|2041.65|2041.15|2041.65|2041.15|2040.4|2039.9|87
1646906440000|2022-03-10 10:00:40|2041.9|2041.4|2042.4|2041.9|2042.9|2042.4|2041.65|2041.15|137
1646906450000|2022-03-10 10:00:50|2042.52|2042.02|2043.15|2042.65|2043.15|2042.65|2042.15|2041.65|94
1646906460000|2022-03-10 10:01:00|2043.4|2042.9|2042.77|2042.27|2043.9|2043.4|2042.65|2042.15|315
1646906470000|2022-03-10 10:01:10|2043.15|2042.65|2043.4|2042.9|2043.9|2043.4|2042.77|2042.27|207
1646906480000|2022-03-10 10:01:20|2043.52|2043.02|2043.9|2043.4|2044.15|2043.65|2043.15|2042.65|70
1646906490000|2022-03-10 10:01:30|2044.02|2043.52|2044.15|2043.65|2044.65|2044.15|2043.9|2043.4|73
1646906500000|2022-03-10 10:01:40|2043.65|2043.15|2041.15|2040.65|2043.77|2043.27|2041.15|2040.65|80
1646906510000|2022-03-10 10:01:50|2041.02|2040.52|2042.27|2041.77|2042.65|2042.15|2041.02|2040.52|144
1646906520000|2022-03-10 10:02:00|2042.4|2041.9|2042.02|2041.52|2043.15|2042.65|2041.9|2041.4|66
1646906530000|2022-03-10 10:02:10|2042.15|2041.65|2042.77|2042.27|2043.15|2042.65|2041.77|2041.27|90
1646906540000|2022-03-10 10:02:20|2042.65|2042.15|2042.27|2041.77|2042.9|2042.4|2042.15|2041.65|32
1646906550000|2022-03-10 10:02:30|2042.4|2041.9|2041.4|2040.9|2042.52|2042.02|2041.4|2040.9|114
1646906560000|2022-03-10 10:02:40|2041.27|2040.77|2041.4|2040.9|2041.4|2040.9|2040.9|2040.4|42
1646906570000|2022-03-10 10:02:50|2041.27|2040.77|2040.65|2040.15|2041.77|2041.27|2040.65|2040.15|69
1646906580000|2022-03-10 10:03:00|2039.9|2039.4|2038.65|2038.15|2039.9|2039.4|2038.65|2038.15|216
1646906590000|2022-03-10 10:03:10|2038.52|2038.02|2037.4|2036.9|2038.52|2038.02|2036.15|2035.65|284
1646906600000|2022-03-10 10:03:20|2037.65|2037.15|2036.65|2036.15|2038.02|2037.52|2036.65|2036.15|183
1646906610000|2022-03-10 10:03:30|2036.77|2036.27|2038.65|2038.15|2038.65|2038.15|2036.65|2036.15|145
1646906620000|2022-03-10 10:03:40|2038.77|2038.27|2039.4|2038.9|2039.9|2039.4|2038.77|2038.27|104
1646906630000|2022-03-10 10:03:50|2039.27|2038.77|2040.4|2039.9|2040.4|2039.9|2038.9|2038.4|108
1646906640000|2022-03-10 10:04:00|2040.15|2039.65|2039.15|2038.65|2040.15|2039.65|2038.65|2038.15|111
1646906650000|2022-03-10 10:04:10|2039.27|2038.77|2040.4|2039.9|2040.52|2040.02|2038.77|2038.27|154
1646906660000|2022-03-10 10:04:20|2040.65|2040.15|2039.65|2039.15|2040.65|2040.15|2039.52|2039.02|91
1646906670000|2022-03-10 10:04:30|2039.4|2038.9|2038.65|2038.15|2039.4|2038.9|2038.15|2037.65|121
1646906680000|2022-03-10 10:04:40|2038.27|2037.77|2039.02|2038.52|2039.4|2038.9|2038.15|2037.65|88
1646906690000|2022-03-10 10:04:50|2039.15|2038.65|2040.15|2039.65|2040.15|2039.65|2038.9|2038.4|119
1646906700000|2022-03-10 10:05:00|2040.27|2039.77|2037.9|2037.4|2040.27|2039.77|2037.52|2037.02|146
1646906710000|2022-03-10 10:05:10|2037.77|2037.27|2037.65|2037.15|2038.02|2037.52|2036.9|2036.4|129
1646906720000|2022-03-10 10:05:20|2037.4|2036.9|2038.27|2037.77|2038.52|2038.02|2037.27|2036.77|142
1646906730000|2022-03-10 10:05:30|2038.15|2037.65|2039.15|2038.65|2039.15|2038.65|2037.9|2037.4|90
1646906740000|2022-03-10 10:05:40|2039.02|2038.52|2041.65|2041.15|2041.65|2041.15|2039.02|2038.52|274
1646906750000|2022-03-10 10:05:50|2041.4|2040.9|2041.15|2040.65|2041.4|2040.9|2040.4|2039.9|165
1646906760000|2022-03-10 10:06:00|2041.4|2040.9|2041.15|2040.65|2042.4|2041.9|2041.15|2040.65|100
1646906770000|2022-03-10 10:06:10|2041.52|2041.02|2042.02|2041.52|2042.4|2041.9|2041.4|2040.9|70
1646906780000|2022-03-10 10:06:20|2042.15|2041.65|2041.27|2040.77|2042.15|2041.65|2041.27|2040.77|92
1646906790000|2022-03-10 10:06:30|2041.4|2040.9|2041.15|2040.65|2041.52|2041.02|2040.77|2040.27|89
1646906800000|2022-03-10 10:06:40|2041.02|2040.52|2040.4|2039.9|2041.9|2041.4|2040.4|2039.9|144
1646906810000|2022-03-10 10:06:50|2040.52|2040.02|2040.02|2039.52|2040.9|2040.4|2039.9|2039.4|44
1646906820000|2022-03-10 10:07:00|2039.9|2039.4|2040.4|2039.9|2040.9|2040.4|2038.9|2038.4|146
1646906830000|2022-03-10 10:07:10|2040.65|2040.15|2040.4|2039.9|2040.65|2040.15|2039.77|2039.27|34
1646906840000|2022-03-10 10:07:20|2041.15|2040.65|2040.77|2040.27|2041.27|2040.77|2040.4|2039.9|120
1646906850000|2022-03-10 10:07:30|2040.65|2040.15|2038.9|2038.4|2040.65|2040.15|2038.9|2038.4|65
1646906860000|2022-03-10 10:07:40|2038.77|2038.27|2037.77|2037.27|2038.9|2038.4|2037.65|2037.15|96
1646906870000|2022-03-10 10:07:50|2037.9|2037.4|2037.27|2036.77|2038.27|2037.77|2037.27|2036.77|45
1646906880000|2022-03-10 10:08:00|2037.15|2036.65|2036.9|2036.4|2037.65|2037.15|2036.77|2036.27|108
1646906890000|2022-03-10 10:08:10|2036.77|2036.27|2036.15|2035.65|2036.9|2036.4|2035.9|2035.4|197
1646906900000|2022-03-10 10:08:20|2035.9|2035.4|2036.4|2035.9|2036.4|2035.9|2035.27|2034.77|169
1646906910000|2022-03-10 10:08:30|2036.27|2035.77|2035.52|2035.02|2036.4|2035.9|2035.52|2035.02|63
1646906920000|2022-03-10 10:08:40|2035.65|2035.15|2034.9|2034.4|2036.02|2035.52|2034.9|2034.4|83
1646906930000|2022-03-10 10:08:50|2034.65|2034.15|2035.02|2034.52|2035.15|2034.65|2034.15|2033.65|232
1646906940000|2022-03-10 10:09:00|2034.9|2034.4|2035.15|2034.65|2036.4|2035.9|2034.9|2034.4|172
1646906950000|2022-03-10 10:09:10|2035.27|2034.77|2036.15|2035.65|2036.15|2035.65|2034.9|2034.4|101
1646906960000|2022-03-10 10:09:20|2036.02|2035.52|2036.9|2036.4|2036.9|2036.4|2035.15|2034.65|187
1646906970000|2022-03-10 10:09:30|2036.65|2036.15|2036.9|2036.4|2037.4|2036.9|2036.65|2036.15|68
1646906980000|2022-03-10 10:09:40|2037.15|2036.65|2037.4|2036.9|2037.52|2037.02|2036.9|2036.4|72
1646906990000|2022-03-10 10:09:50|2037.65|2037.15|2037.4|2036.9|2038.15|2037.65|2037.4|2036.9|88
1646907000000|2022-03-10 10:10:00|2037.27|2036.77|2037.15|2036.65|2037.4|2036.9|2036.52|2036.02|88
1646907010000|2022-03-10 10:10:10|2037.4|2036.9|2036.52|2036.02|2037.4|2036.9|2035.9|2035.4|144
1646907020000|2022-03-10 10:10:20|2036.15|2035.65|2036.15|2035.65|2036.4|2035.9|2036.02|2035.52|65
1646907030000|2022-03-10 10:10:30|2036.27|2035.77|2037.4|2036.9|2038.15|2037.65|2036.27|2035.77|72
1646907040000|2022-03-10 10:10:40|2037.65|2037.15|2038.15|2037.65|2038.9|2038.4|2037.65|2037.15|128
1646907050000|2022-03-10 10:10:50|2038.02|2037.52|2039.02|2038.52|2039.4|2038.9|2037.77|2037.27|83
1646907060000|2022-03-10 10:11:00|2038.9|2038.4|2038.27|2037.77|2039.02|2038.52|2037.4|2036.9|98
1646907070000|2022-03-10 10:11:10|2038.15|2037.65|2037.65|2037.15|2038.52|2038.02|2037.65|2037.15|55
1646907080000|2022-03-10 10:11:20|2037.52|2037.02|2036.9|2036.4|2037.65|2037.15|2036.9|2036.4|67
1646907090000|2022-03-10 10:11:30|2037.02|2036.52|2036.4|2035.9|2037.02|2036.52|2036.27|2035.77|44
1646907100000|2022-03-10 10:11:40|2036.27|2035.77|2036.52|2036.02|2036.65|2036.15|2036.27|2035.77|59
1646907110000|2022-03-10 10:11:50|2036.65|2036.15|2036.9|2036.4|2037.15|2036.65|2036.52|2036.02|61
1646907120000|2022-03-10 10:12:00|2036.77|2036.27|2036.4|2035.9|2036.77|2036.27|2036.15|2035.65|47
1646907130000|2022-03-10 10:12:10|2036.9|2036.4|2036.65|2036.15|2037.4|2036.9|2036.65|2036.15|188
1646907140000|2022-03-10 10:12:20|2036.77|2036.27|2037.15|2036.65|2037.15|2036.65|2036.52|2036.02|45
1646907150000|2022-03-10 10:12:30|2037.4|2036.9|2037.4|2036.9|2037.9|2037.4|2037.27|2036.77|33
1646907160000|2022-03-10 10:12:40|2037.52|2037.02|2037.4|2036.9|2037.65|2037.15|2037.15|2036.65|26
1646907170000|2022-03-10 10:12:50|2037.27|2036.77|2037.27|2036.77|2037.27|2036.77|2036.65|2036.15|34
1646907180000|2022-03-10 10:13:00|2037.4|2036.9|2037.9|2037.4|2037.9|2037.4|2036.9|2036.4|69
1646907190000|2022-03-10 10:13:10|2038.15|2037.65|2037.9|2037.4|2038.15|2037.65|2037.52|2037.02|97
1646907200000|2022-03-10 10:13:20|2038.15|2037.65|2038.52|2038.02|2038.52|2038.02|2038.15|2037.65|44
1646907210000|2022-03-10 10:13:30|2038.65|2038.15|2037.15|2036.65|2038.65|2038.15|2037.02|2036.52|99
1646907220000|2022-03-10 10:13:40|2037.4|2036.9|2037.4|2036.9|2037.65|2037.15|2037.15|2036.65|20
1646907230000|2022-03-10 10:13:50|2037.52|2037.02|2037.02|2036.52|2037.52|2037.02|2036.77|2036.27|22
1646907240000|2022-03-10 10:14:00|2036.9|2036.4|2037.65|2037.15|2037.9|2037.4|2036.9|2036.4|28
1646907250000|2022-03-10 10:14:10|2037.77|2037.27|2038.77|2038.27|2038.9|2038.4|2037.77|2037.27|32
1646907260000|2022-03-10 10:14:20|2038.65|2038.15|2037.65|2037.15|2038.65|2038.15|2037.52|2037.02|41
1646907270000|2022-03-10 10:14:30|2037.27|2036.77|2036.65|2036.15|2037.27|2036.77|2036.65|2036.15|81
1646907280000|2022-03-10 10:14:40|2036.77|2036.27|2036.65|2036.15|2036.9|2036.4|2036.65|2036.15|36
1646907290000|2022-03-10 10:14:50|2036.52|2036.02|2036.15|2035.65|2036.52|2036.02|2036.15|2035.65|36
1646907300000|2022-03-10 10:15:00|2036.27|2035.77|2036.02|2035.52|2036.65|2036.15|2036.02|2035.52|20
1646907310000|2022-03-10 10:15:10|2035.9|2035.4|2035.65|2035.15|2036.15|2035.65|2035.65|2035.15|186
1646907320000|2022-03-10 10:15:20|2035.52|2035.02|2035.65|2035.15|2035.9|2035.4|2035.4|2034.9|102
1646907330000|2022-03-10 10:15:30|2035.9|2035.4|2038.15|2037.65|2038.15|2037.65|2035.77|2035.27|496
1646907340000|2022-03-10 10:15:40|2038.52|2038.02|2039.65|2039.15|2040.15|2039.65|2038.4|2037.9|122
1646907350000|2022-03-10 10:15:50|2039.4|2038.9|2039.15|2038.65|2039.65|2039.15|2037.4|2036.9|108
1646907360000|2022-03-10 10:16:00|2038.9|2038.4|2039.15|2038.65|2040.15|2039.65|2038.65|2038.15|75
1646907370000|2022-03-10 10:16:10|2039.27|2038.77|2037.9|2037.4|2039.4|2038.9|2037.9|2037.4|78
1646907380000|2022-03-10 10:16:20|2037.65|2037.15|2038.52|2038.02|2038.9|2038.4|2037.65|2037.15|70
1646907390000|2022-03-10 10:16:30|2038.65|2038.15|2038.9|2038.4|2038.9|2038.4|2038.15|2037.65|23
1646907400000|2022-03-10 10:16:40|2038.77|2038.27|2038.27|2037.77|2038.9|2038.4|2038.15|2037.65|29
1646907410000|2022-03-10 10:16:50|2038.15|2037.65|2037.4|2036.9|2038.4|2037.9|2037.4|2036.9|27
1646907420000|2022-03-10 10:17:00|2036.9|2036.4|2037.65|2037.15|2037.77|2037.27|2036.77|2036.27|51
1646907430000|2022-03-10 10:17:10|2037.52|2037.02|2037.15|2036.65|2037.65|2037.15|2037.15|2036.65|71
1646907440000|2022-03-10 10:17:20|2037.02|2036.52|2036.9|2036.4|2037.15|2036.65|2036.52|2036.02|42
1646907450000|2022-03-10 10:17:30|2037.02|2036.52|2036.4|2035.9|2037.15|2036.65|2036.4|2035.9|27
1646907460000|2022-03-10 10:17:40|2035.9|2035.4|2036.27|2035.77|2036.9|2036.4|2035.9|2035.4|33
1646907470000|2022-03-10 10:17:50|2036.4|2035.9|2036.15|2035.65|2036.4|2035.9|2035.52|2035.02|48
1646907480000|2022-03-10 10:18:00|2036.4|2035.9|2036.15|2035.65|2036.52|2036.02|2036.15|2035.65|60
1646907490000|2022-03-10 10:18:10|2036.27|2035.77|2036.77|2036.27|2036.9|2036.4|2036.15|2035.65|14
1646907500000|2022-03-10 10:18:20|2036.65|2036.15|2037.15|2036.65|2037.4|2036.9|2036.27|2035.77|56
1646907510000|2022-03-10 10:18:30|2037.27|2036.77|2037.4|2036.9|2037.9|2037.4|2037.15|2036.65|57
1646907520000|2022-03-10 10:18:40|2037.27|2036.77|2037.52|2037.02|2037.65|2037.15|2037.02|2036.52|19
1646907530000|2022-03-10 10:18:50|2037.4|2036.9|2038.02|2037.52|2038.02|2037.52|2037.4|2036.9|20
1646907540000|2022-03-10 10:19:00|2037.9|2037.4|2039.52|2039.02|2040.27|2039.77|2037.4|2036.9|187
1646907550000|2022-03-10 10:19:10|2039.9|2039.4|2040.4|2039.9|2040.52|2040.02|2038.65|2038.15|291
1646907560000|2022-03-10 10:19:20|2040.52|2040.02|2039.15|2038.65|2040.52|2040.02|2039.02|2038.52|52
1646907570000|2022-03-10 10:19:30|2039.27|2038.77|2038.4|2037.9|2039.9|2039.4|2038.4|2037.9|41
1646907580000|2022-03-10 10:19:40|2038.15|2037.65|2039.4|2038.9|2039.65|2039.15|2038.15|2037.65|49
1646907590000|2022-03-10 10:19:50|2039.52|2039.02|2040.9|2040.4|2040.9|2040.4|2039.52|2039.02|59
1646907600000|2022-03-10 10:20:00|2040.77|2040.27|2040.4|2039.9|2040.9|2040.4|2040.4|2039.9|57
1646907610000|2022-03-10 10:20:10|2040.02|2039.52|2039.9|2039.4|2040.77|2040.27|2039.77|2039.27|84
1646907620000|2022-03-10 10:20:20|2040.02|2039.52|2039.65|2039.15|2040.9|2040.4|2039.4|2038.9|102
1646907630000|2022-03-10 10:20:30|2039.52|2039.02|2039.9|2039.4|2040.27|2039.77|2039.27|2038.77|75
1646907640000|2022-03-10 10:20:40|2040.02|2039.52|2040.15|2039.65|2040.65|2040.15|2039.77|2039.27|29
1646907650000|2022-03-10 10:20:50|2040.27|2039.77|2041.15|2040.65|2041.4|2040.9|2040.27|2039.77|41
1646907660000|2022-03-10 10:21:00|2041.52|2041.02|2042.27|2041.77|2043.02|2042.52|2041.52|2041.02|193
1646907670000|2022-03-10 10:21:10|2042.4|2041.9|2042.77|2042.27|2042.9|2042.4|2042.02|2041.52|45
1646907680000|2022-03-10 10:21:20|2042.65|2042.15|2041.65|2041.15|2042.77|2042.27|2041.15|2040.65|49
1646907690000|2022-03-10 10:21:30|2041.52|2041.02|2041.65|2041.15|2042.02|2041.52|2041.4|2040.9|31
1646907700000|2022-03-10 10:21:40|2041.52|2041.02|2042.4|2041.9|2042.4|2041.9|2041.4|2040.9|51
1646907710000|2022-03-10 10:21:50|2042.65|2042.15|2042.15|2041.65|2042.77|2042.27|2041.9|2041.4|53
1646907720000|2022-03-10 10:22:00|2042.27|2041.77|2040.9|2040.4|2042.4|2041.9|2040.9|2040.4|80
1646907730000|2022-03-10 10:22:10|2040.77|2040.27|2040.4|2039.9|2040.77|2040.27|2040.15|2039.65|58
1646907740000|2022-03-10 10:22:20|2040.52|2040.02|2040.15|2039.65|2040.65|2040.15|2040.15|2039.65|39
1646907750000|2022-03-10 10:22:30|2040.27|2039.77|2039.9|2039.4|2040.27|2039.77|2039.9|2039.4|44
1646907760000|2022-03-10 10:22:40|2039.65|2039.15|2039.65|2039.15|2039.9|2039.4|2039.52|2039.02|44
1646907770000|2022-03-10 10:22:50|2039.52|2039.02|2039.65|2039.15|2040.02|2039.52|2039.4|2038.9|43
1646907780000|2022-03-10 10:23:00|2039.9|2039.4|2040.65|2040.15|2040.9|2040.4|2039.65|2039.15|34
1646907790000|2022-03-10 10:23:10|2040.15|2039.65|2040.65|2040.15|2040.65|2040.15|2039.77|2039.27|40
1646907800000|2022-03-10 10:23:20|2040.52|2040.02|2040.65|2040.15|2040.77|2040.27|2040.4|2039.9|19
1646907810000|2022-03-10 10:23:30|2040.52|2040.02|2041.15|2040.65|2041.15|2040.65|2040.52|2040.02|7
1646907820000|2022-03-10 10:23:40|2041.02|2040.52|2041.4|2040.9|2041.65|2041.15|2041.02|2040.52|33
1646907830000|2022-03-10 10:23:50|2041.27|2040.77|2041.4|2040.9|2041.52|2041.02|2041.27|2040.77|5
1646907840000|2022-03-10 10:24:00|2041.15|2040.65|2041.15|2040.65|2041.65|2041.15|2041.02|2040.52|53
1646907850000|2022-03-10 10:24:10|2041.02|2040.52|2042.02|2041.52|2042.02|2041.52|2041.02|2040.52|19
1646907860000|2022-03-10 10:24:20|2041.9|2041.4|2041.65|2041.15|2042.15|2041.65|2041.4|2040.9|61
1646907870000|2022-03-10 10:24:30|2041.52|2041.02|2040.77|2040.27|2041.65|2041.15|2040.77|2040.27|17
1646907880000|2022-03-10 10:24:40|2040.65|2040.15|2041.02|2040.52|2041.15|2040.65|2040.65|2040.15|9
1646907890000|2022-03-10 10:24:50|2041.15|2040.65|2041.4|2040.9|2041.4|2040.9|2041.15|2040.65|23
1646907900000|2022-03-10 10:25:00|2041.27|2040.77|2041.27|2040.77|2041.4|2040.9|2041.27|2040.77|9
1646907910000|2022-03-10 10:25:10|2041.9|2041.4|2042.27|2041.77|2042.65|2042.15|2041.9|2041.4|98
1646907920000|2022-03-10 10:25:20|2042.4|2041.9|2042.65|2042.15|2042.77|2042.27|2042.15|2041.65|35
1646907930000|2022-03-10 10:25:30|2042.52|2042.02|2042.9|2042.4|2042.9|2042.4|2042.15|2041.65|52
1646907940000|2022-03-10 10:25:40|2042.77|2042.27|2042.65|2042.15|2042.9|2042.4|2042.4|2041.9|25
1646907950000|2022-03-10 10:25:50|2042.52|2042.02|2042.65|2042.15|2042.77|2042.27|2042.52|2042.02|11
1646907960000|2022-03-10 10:26:00|2042.52|2042.02|2041.65|2041.15|2042.65|2042.15|2041.15|2040.65|62
1646907970000|2022-03-10 10:26:10|2041.52|2041.02|2041.77|2041.27|2041.9|2041.4|2041.4|2040.9|29
1646907980000|2022-03-10 10:26:20|2041.9|2041.4|2041.9|2041.4|2042.4|2041.9|2041.77|2041.27|24
1646907990000|2022-03-10 10:26:30|2042.02|2041.52|2042.27|2041.77|2042.4|2041.9|2041.9|2041.4|39
1646908000000|2022-03-10 10:26:40|2042.15|2041.65|2042.15|2041.65|2042.15|2041.65|2041.65|2041.15|35
1646908010000|2022-03-10 10:26:50|2042.27|2041.77|2042.27|2041.77|2042.4|2041.9|2042.02|2041.52|34
1646908020000|2022-03-10 10:27:00|2042.15|2041.65|2042.65|2042.15|2042.9|2042.4|2042.02|2041.52|28
1646908030000|2022-03-10 10:27:10|2042.77|2042.27|2043.4|2042.9|2043.4|2042.9|2042.65|2042.15|27
1646908040000|2022-03-10 10:27:20|2043.52|2043.02|2043.02|2042.52|2043.65|2043.15|2042.9|2042.4|60
1646908050000|2022-03-10 10:27:30|2043.15|2042.65|2043.27|2042.77|2043.4|2042.9|2042.9|2042.4|25
1646908060000|2022-03-10 10:27:40|2043.15|2042.65|2043.4|2042.9|2043.52|2043.02|2042.77|2042.27|35
1646908070000|2022-03-10 10:27:50|2043.15|2042.65|2042.15|2041.65|2043.15|2042.65|2042.15|2041.65|35
1646908080000|2022-03-10 10:28:00|2041.9|2041.4|2041.77|2041.27|2042.15|2041.65|2041.65|2041.15|48
1646908090000|2022-03-10 10:28:10|2041.65|2041.15|2041.9|2041.4|2041.9|2041.4|2041.4|2040.9|25
1646908100000|2022-03-10 10:28:20|2041.77|2041.27|2041.77|2041.27|2041.9|2041.4|2041.65|2041.15|6
1646908110000|2022-03-10 10:28:30|2041.65|2041.15|2042.4|2041.9|2042.4|2041.9|2041.65|2041.15|28
1646908120000|2022-03-10 10:28:40|2042.65|2042.15|2042.15|2041.65|2042.65|2042.15|2041.9|2041.4|32
1646908130000|2022-03-10 10:28:50|2042.02|2041.52|2041.65|2041.15|2042.15|2041.65|2041.4|2040.9|25
1646908140000|2022-03-10 10:29:00|2041.52|2041.02|2042.15|2041.65|2042.15|2041.65|2041.52|2041.02|33
1646908150000|2022-03-10 10:29:10|2041.9|2041.4|2041.9|2041.4|2042.02|2041.52|2041.77|2041.27|17
1646908160000|2022-03-10 10:29:20|2042.15|2041.65|2042.4|2041.9|2042.4|2041.9|2041.9|2041.4|14
1646908170000|2022-03-10 10:29:30|2042.15|2041.65|2042.4|2041.9|2042.9|2042.4|2042.15|2041.65|22
1646908180000|2022-03-10 10:29:40|2042.65|2042.15|2042.4|2041.9|2042.65|2042.15|2042.4|2041.9|10
1646908190000|2022-03-10 10:29:50|2042.15|2041.65|2042.02|2041.52|2042.4|2041.9|2041.9|2041.4|31
1646908200000|2022-03-10 10:30:00|2042.15|2041.65|2041.65|2041.15|2042.15|2041.65|2041.65|2041.15|23
1646908210000|2022-03-10 10:30:10|2041.4|2040.9|2040.77|2040.27|2041.4|2040.9|2040.77|2040.27|24
1646908220000|2022-03-10 10:30:20|2040.65|2040.15|2041.15|2040.65|2041.27|2040.77|2040.52|2040.02|35
1646908230000|2022-03-10 10:30:30|2041.4|2040.9|2041.65|2041.15|2041.77|2041.27|2041.15|2040.65|19
1646908240000|2022-03-10 10:30:40|2041.52|2041.02|2040.65|2040.15|2041.52|2041.02|2040.4|2039.9|72
1646908250000|2022-03-10 10:30:50|2040.77|2040.27|2041.15|2040.65|2041.15|2040.65|2040.77|2040.27|15
1646908260000|2022-03-10 10:31:00|2041.02|2040.52|2040.15|2039.65|2041.02|2040.52|2040.15|2039.65|41
1646908270000|2022-03-10 10:31:10|2039.9|2039.4|2038.9|2038.4|2040.02|2039.52|2038.9|2038.4|60
1646908280000|2022-03-10 10:31:20|2038.77|2038.27|2038.27|2037.77|2038.77|2038.27|2038.27|2037.77|37
1646908290000|2022-03-10 10:31:30|2038.15|2037.65|2038.65|2038.15|2038.65|2038.15|2038.15|2037.65|34
1646908300000|2022-03-10 10:31:40|2038.77|2038.27|2039.27|2038.77|2039.4|2038.9|2038.65|2038.15|76
1646908310000|2022-03-10 10:31:50|2039.15|2038.65|2038.9|2038.4|2039.15|2038.65|2038.65|2038.15|17
1646908320000|2022-03-10 10:32:00|2038.77|2038.27|2038.52|2038.02|2038.77|2038.27|2038.52|2038.02|12
1646908330000|2022-03-10 10:32:10|2038.65|2038.15|2037.4|2036.9|2038.65|2038.15|2037.4|2036.9|133
1646908340000|2022-03-10 10:32:20|2037.27|2036.77|2037.4|2036.9|2037.4|2036.9|2036.9|2036.4|30
1646908350000|2022-03-10 10:32:30|2037.27|2036.77|2037.77|2037.27|2037.9|2037.4|2037.27|2036.77|17
1646908360000|2022-03-10 10:32:40|2037.65|2037.15|2037.52|2037.02|2037.65|2037.15|2037.27|2036.77|33
1646908370000|2022-03-10 10:32:50|2037.65|2037.15|2038.52|2038.02|2038.52|2038.02|2037.65|2037.15|18
1646908380000|2022-03-10 10:33:00|2038.65|2038.15|2038.9|2038.4|2039.27|2038.77|2038.4|2037.9|52
1646908390000|2022-03-10 10:33:10|2038.77|2038.27|2039.27|2038.77|2039.27|2038.77|2038.65|2038.15|6
1646908400000|2022-03-10 10:33:20|2039.15|2038.65|2039.27|2038.77|2039.52|2039.02|2039.15|2038.65|6
1646908410000|2022-03-10 10:33:30|2039.15|2038.65|2039.52|2039.02|2039.52|2039.02|2039.15|2038.65|5
1646908420000|2022-03-10 10:33:40|2039.9|2039.4|2039.9|2039.4|2040.15|2039.65|2039.52|2039.02|68
1646908430000|2022-03-10 10:33:50|2039.77|2039.27|2040.02|2039.52|2040.02|2039.52|2039.77|2039.27|9
1646908440000|2022-03-10 10:34:00|2040.15|2039.65|2040.4|2039.9|2040.52|2040.02|2040.15|2039.65|30
1646908450000|2022-03-10 10:34:10|2040.27|2039.77|2040.4|2039.9|2040.4|2039.9|2040.15|2039.65|22
1646908460000|2022-03-10 10:34:20|2040.65|2040.15|2040.4|2039.9|2040.65|2040.15|2040.4|2039.9|9
1646908470000|2022-03-10 10:34:30|2040.52|2040.02|2041.77|2041.27|2041.9|2041.4|2040.52|2040.02|62
1646908480000|2022-03-10 10:34:40|2041.65|2041.15|2040.27|2039.77|2041.77|2041.27|2040.27|2039.77|23
1646908490000|2022-03-10 10:34:50|2040.4|2039.9|2040.4|2039.9|2040.9|2040.4|2039.9|2039.4|59
1646908500000|2022-03-10 10:35:00|2039.65|2039.15|2039.15|2038.65|2040.02|2039.52|2039.15|2038.65|31
1646908510000|2022-03-10 10:35:10|2039.27|2038.77|2038.65|2038.15|2039.27|2038.77|2038.65|2038.15|17
1646908520000|2022-03-10 10:35:20|2038.77|2038.27|2039.02|2038.52|2039.4|2038.9|2038.4|2037.9|32
1646908530000|2022-03-10 10:35:30|2038.9|2038.4|2039.4|2038.9|2039.52|2039.02|2038.9|2038.4|4
1646908540000|2022-03-10 10:35:40|2039.52|2039.02|2039.02|2038.52|2039.65|2039.15|2038.65|2038.15|20
1646908550000|2022-03-10 10:35:50|2038.9|2038.4|2038.9|2038.4|2039.02|2038.52|2038.65|2038.15|13
1646908560000|2022-03-10 10:36:00|2038.77|2038.27|2038.4|2037.9|2038.9|2038.4|2038.4|2037.9|6
1646908570000|2022-03-10 10:36:10|2038.52|2038.02|2038.9|2038.4|2038.9|2038.4|2038.52|2038.02|17
1646908580000|2022-03-10 10:36:20|2039.02|2038.52|2039.4|2038.9|2039.4|2038.9|2038.77|2038.27|17
1646908590000|2022-03-10 10:36:30|2039.9|2039.4|2038.9|2038.4|2039.9|2039.4|2038.9|2038.4|16
1646908600000|2022-03-10 10:36:40|2038.77|2038.27|2039.02|2038.52|2039.02|2038.52|2038.4|2037.9|59
1646908610000|2022-03-10 10:36:50|2038.9|2038.4|2038.65|2038.15|2039.02|2038.52|2038.52|2038.02|4
1646908620000|2022-03-10 10:37:00|2038.52|2038.02|2037.52|2037.02|2038.52|2038.02|2037.52|2037.02|26
1646908630000|2022-03-10 10:37:10|2037.4|2036.9|2037.27|2036.77|2037.4|2036.9|2036.9|2036.4|31
1646908640000|2022-03-10 10:37:20|2037.15|2036.65|2037.15|2036.65|2037.27|2036.77|2036.9|2036.4|10
1646908650000|2022-03-10 10:37:30|2037.27|2036.77|2037.65|2037.15|2037.65|2037.15|2037.02|2036.52|14
1646908660000|2022-03-10 10:37:40|2037.52|2037.02|2037.27|2036.77|2038.02|2037.52|2037.27|2036.77|31
1646908670000|2022-03-10 10:37:50|2037.4|2036.9|2037.4|2036.9|2037.65|2037.15|2037.15|2036.65|41
1646908680000|2022-03-10 10:38:00|2037.9|2037.4|2037.9|2037.4|2038.4|2037.9|2037.77|2037.27|79
1646908690000|2022-03-10 10:38:10|2038.02|2037.52|2037.9|2037.4|2038.65|2038.15|2037.9|2037.4|20
1646908700000|2022-03-10 10:38:20|2037.77|2037.27|2037.77|2037.27|2037.77|2037.27|2037.4|2036.9|20
1646908710000|2022-03-10 10:38:30|2037.65|2037.15|2037.65|2037.15|2038.02|2037.52|2037.65|2037.15|6
1646908720000|2022-03-10 10:38:40|2037.9|2037.4|2037.52|2037.02|2038.02|2037.52|2037.4|2036.9|12
1646908730000|2022-03-10 10:38:50|2037.65|2037.15|2037.15|2036.65|2037.65|2037.15|2037.15|2036.65|12
1646908740000|2022-03-10 10:39:00|2037.27|2036.77|2037.52|2037.02|2038.15|2037.65|2037.27|2036.77|18
1646908750000|2022-03-10 10:39:10|2037.4|2036.9|2036.4|2035.9|2037.4|2036.9|2036.4|2035.9|49
1646908760000|2022-03-10 10:39:20|2036.27|2035.77|2036.65|2036.15|2036.9|2036.4|2036.02|2035.52|45
1646908770000|2022-03-10 10:39:30|2036.52|2036.02|2036.27|2035.77|2036.52|2036.02|2036.27|2035.77|5
1646908780000|2022-03-10 10:39:40|2036.15|2035.65|2035.4|2034.9|2036.27|2035.77|2035.4|2034.9|74
1646908790000|2022-03-10 10:39:50|2035.27|2034.77|2035.77|2035.27|2036.02|2035.52|2035.27|2034.77|25
1646908800000|2022-03-10 10:40:00|2035.65|2035.15|2035.65|2035.15|2036.02|2035.52|2035.65|2035.15|23
1646908810000|2022-03-10 10:40:10|2035.52|2035.02|2035.9|2035.4|2035.9|2035.4|2035.27|2034.77|17
1646908820000|2022-03-10 10:40:20|2035.77|2035.27|2035.52|2035.02|2036.27|2035.77|2035.4|2034.9|73
1646908830000|2022-03-10 10:40:30|2035.65|2035.15|2035.9|2035.4|2036.15|2035.65|2035.4|2034.9|13
1646908840000|2022-03-10 10:40:40|2036.02|2035.52|2036.27|2035.77|2036.27|2035.77|2035.77|2035.27|8
1646908850000|2022-03-10 10:40:50|2036.4|2035.9|2036.4|2035.9|2036.65|2036.15|2036.15|2035.65|51
1646908860000|2022-03-10 10:41:00|2036.27|2035.77|2036.65|2036.15|2036.65|2036.15|2036.15|2035.65|22
1646908870000|2022-03-10 10:41:10|2036.77|2036.27|2037.02|2036.52|2037.4|2036.9|2036.65|2036.15|35
1646908880000|2022-03-10 10:41:20|2036.9|2036.4|2037.65|2037.15|2037.65|2037.15|2036.9|2036.4|16
1646908890000|2022-03-10 10:41:30|2037.52|2037.02|2038.15|2037.65|2038.52|2038.02|2037.4|2036.9|42
1646908900000|2022-03-10 10:41:40|2038.02|2037.52|2037.77|2037.27|2038.15|2037.65|2037.65|2037.15|9
1646908910000|2022-03-10 10:41:50|2037.65|2037.15|2037.65|2037.15|2037.65|2037.15|2037.27|2036.77|9
1646908920000|2022-03-10 10:42:00|2037.52|2037.02|2037.27|2036.77|2037.52|2037.02|2037.15|2036.65|20
1646908930000|2022-03-10 10:42:10|2037.15|2036.65|2037.4|2036.9|2037.9|2037.4|2036.9|2036.4|18
1646908940000|2022-03-10 10:42:20|2037.27|2036.77|2036.9|2036.4|2037.27|2036.77|2036.9|2036.4|16
1646908950000|2022-03-10 10:42:30|2037.02|2036.52|2037.15|2036.65|2037.27|2036.77|2036.65|2036.15|32
1646908960000|2022-03-10 10:42:40|2037.27|2036.77|2037.4|2036.9|2037.4|2036.9|2037.27|2036.77|9
1646908970000|2022-03-10 10:42:50|2037.77|2037.27|2037.9|2037.4|2037.9|2037.4|2037.52|2037.02|6
1646908980000|2022-03-10 10:43:00|2038.15|2037.65|2038.27|2037.77|2038.9|2038.4|2038.15|2037.65|51
1646908990000|2022-03-10 10:43:10|2038.4|2037.9|2037.9|2037.4|2038.77|2038.27|2037.9|2037.4|28
1646909000000|2022-03-10 10:43:20|2037.65|2037.15|2037.4|2036.9|2037.65|2037.15|2037.4|2036.9|28
1646909010000|2022-03-10 10:43:30|2037.52|2037.02|2037.4|2036.9|2037.77|2037.27|2037.4|2036.9|20
1646909020000|2022-03-10 10:43:40|2037.27|2036.77|2036.65|2036.15|2037.27|2036.77|2036.65|2036.15|50
1646909030000|2022-03-10 10:43:50|2036.4|2035.9|2037.15|2036.65|2037.15|2036.65|2036.4|2035.9|19
1646909040000|2022-03-10 10:44:00|2037.02|2036.52|2037.27|2036.77|2037.52|2037.02|2037.02|2036.52|34
1646909050000|2022-03-10 10:44:10|2037.15|2036.65|2036.9|2036.4|2037.52|2037.02|2036.9|2036.4|40
1646909060000|2022-03-10 10:44:20|2036.77|2036.27|2037.52|2037.02|2037.77|2037.27|2036.65|2036.15|92
1646909070000|2022-03-10 10:44:30|2037.4|2036.9|2037.65|2037.15|2037.65|2037.15|2037.4|2036.9|70
1646909080000|2022-03-10 10:44:40|2037.52|2037.02|2037.4|2036.9|2037.65|2037.15|2037.4|2036.9|15
1646909090000|2022-03-10 10:44:50|2037.52|2037.02|2038.27|2037.77|2038.52|2038.02|2037.52|2037.02|20
1646909100000|2022-03-10 10:45:00|2038.15|2037.65|2038.27|2037.77|2038.27|2037.77|2037.9|2037.4|65
1646909110000|2022-03-10 10:45:10|2038.4|2037.9|2038.9|2038.4|2038.9|2038.4|2038.4|2037.9|39
1646909120000|2022-03-10 10:45:20|2039.02|2038.52|2039.02|2038.52|2039.15|2038.65|2038.65|2038.15|21
1646909130000|2022-03-10 10:45:30|2039.15|2038.65|2039.4|2038.9|2040.02|2039.52|2039.02|2038.52|73
1646909140000|2022-03-10 10:45:40|2039.27|2038.77|2039.15|2038.65|2039.4|2038.9|2039.15|2038.65|7
1646909150000|2022-03-10 10:45:50|2039.27|2038.77|2039.27|2038.77|2039.4|2038.9|2039.15|2038.65|11
1646909160000|2022-03-10 10:46:00|2039.15|2038.65|2039.65|2039.15|2039.65|2039.15|2039.15|2038.65|22
1646909170000|2022-03-10 10:46:10|2039.9|2039.4|2039.9|2039.4|2040.15|2039.65|2039.9|2039.4|15
1646909180000|2022-03-10 10:46:20|2039.65|2039.15|2040.02|2039.52|2040.02|2039.52|2039.4|2038.9|12
1646909190000|2022-03-10 10:46:30|2040.15|2039.65|2039.9|2039.4|2040.4|2039.9|2039.9|2039.4|48
1646909200000|2022-03-10 10:46:40|2039.65|2039.15|2039.15|2038.65|2039.65|2039.15|2039.02|2038.52|17
1646909210000|2022-03-10 10:46:50|2039.02|2038.52|2039.15|2038.65|2039.4|2038.9|2038.9|2038.4|11
1646909220000|2022-03-10 10:47:00|2039.27|2038.77|2038.9|2038.4|2039.52|2039.02|2038.9|2038.4|10
1646909230000|2022-03-10 10:47:10|2038.15|2037.65|2037.9|2037.4|2038.15|2037.65|2037.9|2037.4|44
1646909240000|2022-03-10 10:47:20|2037.77|2037.27|2037.9|2037.4|2038.4|2037.9|2037.65|2037.15|135
1646909250000|2022-03-10 10:47:30|2038.02|2037.52|2037.9|2037.4|2038.15|2037.65|2037.9|2037.4|11
1646909260000|2022-03-10 10:47:40|2038.02|2037.52|2038.02|2037.52|2038.15|2037.65|2038.02|2037.52|3
1646909270000|2022-03-10 10:47:50|2037.9|2037.4|2037.77|2037.27|2038.02|2037.52|2037.65|2037.15|21
1646909280000|2022-03-10 10:48:00|2037.65|2037.15|2038.4|2037.9|2038.4|2037.9|2037.65|2037.15|7
1646909290000|2022-03-10 10:48:10|2038.52|2038.02|2038.52|2038.02|2038.77|2038.27|2038.52|2038.02|17
1646909300000|2022-03-10 10:48:20|2038.65|2038.15|2038.77|2038.27|2038.77|2038.27|2038.65|2038.15|2
1646909310000|2022-03-10 10:48:30|2038.65|2038.15|2039.02|2038.52|2039.02|2038.52|2038.4|2037.9|16
1646909320000|2022-03-10 10:48:40|2038.9|2038.4|2039.9|2039.4|2039.9|2039.4|2038.9|2038.4|8
1646909330000|2022-03-10 10:48:50|2040.4|2039.9|2040.15|2039.65|2040.65|2040.15|2040.02|2039.52|78
1646909340000|2022-03-10 10:49:00|2040.27|2039.77|2041.4|2040.9|2041.65|2041.15|2040.27|2039.77|31
1646909350000|2022-03-10 10:49:10|2041.27|2040.77|2041.27|2040.77|2042.02|2041.52|2041.15|2040.65|43
1646909360000|2022-03-10 10:49:20|2041.15|2040.65|2041.65|2041.15|2041.65|2041.15|2041.15|2040.65|16
1646909370000|2022-03-10 10:49:30|2041.77|2041.27|2041.4|2040.9|2041.77|2041.27|2041.4|2040.9|29
1646909380000|2022-03-10 10:49:40|2041.52|2041.02|2041.65|2041.15|2042.02|2041.52|2041.4|2040.9|28
1646909390000|2022-03-10 10:49:50|2041.9|2041.4|2041.9|2041.4|2042.15|2041.65|2041.77|2041.27|19
1646909400000|2022-03-10 10:50:00|2041.77|2041.27|2041.02|2040.52|2041.77|2041.27|2040.9|2040.4|40
1646909410000|2022-03-10 10:50:10|2041.15|2040.65|2040.9|2040.4|2041.15|2040.65|2040.9|2040.4|13
1646909420000|2022-03-10 10:50:20|2040.77|2040.27|2040.65|2040.15|2040.77|2040.27|2040.65|2040.15|8
1646909430000|2022-03-10 10:50:30|2040.52|2040.02|2040.4|2039.9|2040.52|2040.02|2040.27|2039.77|44
1646909440000|2022-03-10 10:50:40|2040.52|2040.02|2040.52|2040.02|2040.9|2040.4|2040.4|2039.9|12
1646909450000|2022-03-10 10:50:50|2040.65|2040.15|2041.27|2040.77|2041.27|2040.77|2040.65|2040.15|16
1646909460000|2022-03-10 10:51:00|2041.15|2040.65|2041.15|2040.65|2041.52|2041.02|2040.65|2040.15|19
1646909470000|2022-03-10 10:51:10|2040.77|2040.27|2040.9|2040.4|2041.02|2040.52|2040.65|2040.15|26
1646909480000|2022-03-10 10:51:20|2041.02|2040.52|2041.4|2040.9|2041.4|2040.9|2040.9|2040.4|3
1646909490000|2022-03-10 10:51:30|2041.65|2041.15|2041.65|2041.15|2041.9|2041.4|2041.65|2041.15|9
1646909500000|2022-03-10 10:51:40|2041.77|2041.27|2041.15|2040.65|2041.77|2041.27|2041.15|2040.65|16
1646909510000|2022-03-10 10:51:50|2040.77|2040.27|2040.9|2040.4|2040.9|2040.4|2040.65|2040.15|8
1646909520000|2022-03-10 10:52:00|2040.77|2040.27|2040.9|2040.4|2041.02|2040.52|2040.65|2040.15|20
1646909530000|2022-03-10 10:52:10|2040.4|2039.9|2040.9|2040.4|2041.02|2040.52|2040.4|2039.9|41
1646909540000|2022-03-10 10:52:20|2040.65|2040.15|2040.27|2039.77|2040.65|2040.15|2040.15|2039.65|21
1646909550000|2022-03-10 10:52:30|2040.15|2039.65|2040.52|2040.02|2040.65|2040.15|2040.15|2039.65|34
1646909560000|2022-03-10 10:52:40|2040.4|2039.9|2040.65|2040.15|2040.9|2040.4|2040.4|2039.9|13
1646909570000|2022-03-10 10:52:50|2040.77|2040.27|2041.02|2040.52|2041.02|2040.52|2040.4|2039.9|11
1646909580000|2022-03-10 10:53:00|2040.9|2040.4|2041.65|2041.15|2041.65|2041.15|2040.9|2040.4|7
1646909590000|2022-03-10 10:53:10|2041.9|2041.4|2042.15|2041.65|2042.15|2041.65|2041.9|2041.4|37
1646909600000|2022-03-10 10:53:20|2042.27|2041.77|2042.15|2041.65|2042.65|2042.15|2042.15|2041.65|44
1646909610000|2022-03-10 10:53:30|2042.02|2041.52|2042.15|2041.65|2042.4|2041.9|2041.9|2041.4|27
1646909620000|2022-03-10 10:53:40|2042.27|2041.77|2042.9|2042.4|2042.9|2042.4|2042.27|2041.77|14
1646909630000|2022-03-10 10:53:50|2042.77|2042.27|2042.4|2041.9|2042.9|2042.4|2042.4|2041.9|11
1646909640000|2022-03-10 10:54:00|2042.27|2041.77|2042.4|2041.9|2042.65|2042.15|2042.15|2041.65|31
1646909650000|2022-03-10 10:54:10|2042.27|2041.77|2042.4|2041.9|2042.65|2042.15|2041.77|2041.27|67
1646909660000|2022-03-10 10:54:20|2042.27|2041.77|2042.15|2041.65|2042.52|2042.02|2042.15|2041.65|14
1646909670000|2022-03-10 10:54:30|2042.27|2041.77|2042.65|2042.15|2042.65|2042.15|2041.9|2041.4|18
1646909680000|2022-03-10 10:54:40|2042.4|2041.9|2042.15|2041.65|2042.4|2041.9|2042.15|2041.65|166
1646909690000|2022-03-10 10:54:50|2042.27|2041.77|2042.02|2041.52|2042.4|2041.9|2042.02|2041.52|23
1646909700000|2022-03-10 10:55:00|2042.15|2041.65|2042.15|2041.65|2042.15|2041.65|2041.9|2041.4|7
1646909710000|2022-03-10 10:55:10|2042.02|2041.52|2041.65|2041.15|2042.4|2041.9|2041.65|2041.15|31
1646909720000|2022-03-10 10:55:20|2041.52|2041.02|2041.9|2041.4|2041.9|2041.4|2041.4|2040.9|13
1646909730000|2022-03-10 10:55:30|2042.15|2041.65|2042.27|2041.77|2042.27|2041.77|2041.9|2041.4|33
1646909740000|2022-03-10 10:55:40|2042.4|2041.9|2042.02|2041.52|2042.52|2042.02|2041.9|2041.4|20
1646909750000|2022-03-10 10:55:50|2041.9|2041.4|2041.15|2040.65|2041.9|2041.4|2040.9|2040.4|24
1646909760000|2022-03-10 10:56:00|2041.02|2040.52|2040.02|2039.52|2041.02|2040.52|2039.77|2039.27|32
1646909770000|2022-03-10 10:56:10|2040.15|2039.65|2040.02|2039.52|2040.4|2039.9|2039.9|2039.4|9
1646909780000|2022-03-10 10:56:20|2040.27|2039.77|2040.77|2040.27|2040.77|2040.27|2039.9|2039.4|19
1646909790000|2022-03-10 10:56:30|2040.9|2040.4|2040.65|2040.15|2041.4|2040.9|2040.4|2039.9|65
1646909800000|2022-03-10 10:56:40|2040.4|2039.9|2040.15|2039.65|2040.52|2040.02|2039.9|2039.4|78
1646909810000|2022-03-10 10:56:50|2040.02|2039.52|2040.52|2040.02|2040.52|2040.02|2039.65|2039.15|89
1646909820000|2022-03-10 10:57:00|2040.4|2039.9|2040.15|2039.65|2040.65|2040.15|2039.65|2039.15|53
1646909830000|2022-03-10 10:57:10|2040.02|2039.52|2039.65|2039.15|2040.02|2039.52|2039.65|2039.15|33
1646909840000|2022-03-10 10:57:20|2039.27|2038.77|2039.4|2038.9|2039.65|2039.15|2039.15|2038.65|127
1646909850000|2022-03-10 10:57:30|2039.27|2038.77|2039.4|2038.9|2039.65|2039.15|2039.15|2038.65|28
1646909860000|2022-03-10 10:57:40|2039.27|2038.77|2039.4|2038.9|2039.65|2039.15|2039.27|2038.77|6
1646909870000|2022-03-10 10:57:50|2039.52|2039.02|2040.02|2039.52|2040.4|2039.9|2039.4|2038.9|20
1646909880000|2022-03-10 10:58:00|2039.9|2039.4|2040.9|2040.4|2041.02|2040.52|2039.9|2039.4|17
1646909890000|2022-03-10 10:58:10|2040.65|2040.15|2040.4|2039.9|2040.77|2040.27|2040.4|2039.9|27
1646909900000|2022-03-10 10:58:20|2040.52|2040.02|2040.02|2039.52|2040.52|2040.02|2040.02|2039.52|25
1646909910000|2022-03-10 10:58:30|2039.9|2039.4|2039.65|2039.15|2040.02|2039.52|2039.65|2039.15|11
1646909920000|2022-03-10 10:58:40|2039.4|2038.9|2039.4|2038.9|2039.4|2038.9|2039.15|2038.65|43
1646909930000|2022-03-10 10:58:50|2039.27|2038.77|2039.15|2038.65|2039.4|2038.9|2039.15|2038.65|9
1646909940000|2022-03-10 10:59:00|2039.27|2038.77|2039.15|2038.65|2039.27|2038.77|2039.02|2038.52|10
1646909950000|2022-03-10 10:59:10|2039.27|2038.77|2039.77|2039.27|2039.9|2039.4|2039.15|2038.65|19
1646909960000|2022-03-10 10:59:20|2039.65|2039.15|2039.27|2038.77|2039.77|2039.27|2039.27|2038.77|12
1646909970000|2022-03-10 10:59:30|2039.4|2038.9|2039.9|2039.4|2039.9|2039.4|2039.4|2038.9|9
1646909980000|2022-03-10 10:59:40|2039.77|2039.27|2039.9|2039.4|2040.15|2039.65|2039.77|2039.27|9
1646909990000|2022-03-10 10:59:50|2040.02|2039.52|2039.15|2038.65|2040.15|2039.65|2038.9|2038.4|41
1646910000000|2022-03-10 11:00:00|2039.02|2038.52|2038.65|2038.15|2039.4|2038.9|2038.65|2038.15|23
1646910010000|2022-03-10 11:00:10|2038.77|2038.27|2038.9|2038.4|2039.02|2038.52|2038.65|2038.15|29
1646910020000|2022-03-10 11:00:20|2038.77|2038.27|2038.65|2038.15|2038.9|2038.4|2038.65|2038.15|31
1646910030000|2022-03-10 11:00:30|2038.77|2038.27|2038.9|2038.4|2038.9|2038.4|2038.27|2037.77|182
1646910040000|2022-03-10 11:00:40|2039.02|2038.52|2039.15|2038.65|2039.4|2038.9|2038.9|2038.4|8
1646910050000|2022-03-10 11:00:50|2039.27|2038.77|2039.02|2038.52|2039.4|2038.9|2038.9|2038.4|19
1646910060000|2022-03-10 11:01:00|2038.9|2038.4|2039.15|2038.65|2039.27|2038.77|2038.65|2038.15|32
1646910070000|2022-03-10 11:01:10|2039.02|2038.52|2039.65|2039.15|2039.77|2039.27|2038.9|2038.4|74
1646910080000|2022-03-10 11:01:20|2039.52|2039.02|2039.15|2038.65|2039.52|2039.02|2039.15|2038.65|8
1646910090000|2022-03-10 11:01:30|2039.27|2038.77|2039.4|2038.9|2039.4|2038.9|2039.02|2038.52|11
1646910100000|2022-03-10 11:01:40|2039.27|2038.77|2039.4|2038.9|2039.4|2038.9|2039.15|2038.65|11
1646910110000|2022-03-10 11:01:50|2039.65|2039.15|2039.65|2039.15|2039.77|2039.27|2039.65|2039.15|7
1646910120000|2022-03-10 11:02:00|2039.52|2039.02|2039.4|2038.9|2039.65|2039.15|2039.15|2038.65|10
1646910130000|2022-03-10 11:02:10|2039.15|2038.65|2039.27|2038.77|2039.4|2038.9|2039.02|2038.52|134
1646910140000|2022-03-10 11:02:20|2039.4|2038.9|2039.4|2038.9|2039.4|2038.9|2039.15|2038.65|8
1646910150000|2022-03-10 11:02:30|2039.27|2038.77|2039.4|2038.9|2039.65|2039.15|2039.27|2038.77|4
1646910160000|2022-03-10 11:02:40|2039.15|2038.65|2039.02|2038.52|2039.15|2038.65|2038.77|2038.27|45
1646910170000|2022-03-10 11:02:50|2038.9|2038.4|2038.9|2038.4|2039.15|2038.65|2038.9|2038.4|12
1646910180000|2022-03-10 11:03:00|2038.77|2038.27|2038.15|2037.65|2038.77|2038.27|2038.15|2037.65|18
1646910190000|2022-03-10 11:03:10|2038.4|2037.9|2038.77|2038.27|2038.77|2038.27|2038.27|2037.77|42
1646910200000|2022-03-10 11:03:20|2038.65|2038.15|2038.65|2038.15|2038.9|2038.4|2038.65|2038.15|9
1646910210000|2022-03-10 11:03:30|2038.77|2038.27|2039.15|2038.65|2039.77|2039.27|2038.77|2038.27|85
1646910220000|2022-03-10 11:03:40|2039.27|2038.77|2039.4|2038.9|2039.4|2038.9|2039.27|2038.77|23
1646910230000|2022-03-10 11:03:50|2039.27|2038.77|2039.4|2038.9|2039.4|2038.9|2039.15|2038.65|28
1646910240000|2022-03-10 11:04:00|2039.27|2038.77|2039.65|2039.15|2040.27|2039.77|2039.27|2038.77|84
1646910250000|2022-03-10 11:04:10|2039.4|2038.9|2039.4|2038.9|2039.65|2039.15|2038.77|2038.27|116
1646910260000|2022-03-10 11:04:20|2039.52|2039.02|2039.02|2038.52|2039.65|2039.15|2038.9|2038.4|28
1646910270000|2022-03-10 11:04:30|2038.9|2038.4|2039.15|2038.65|2039.27|2038.77|2038.9|2038.4|8
1646910280000|2022-03-10 11:04:40|2038.9|2038.4|2038.65|2038.15|2038.9|2038.4|2038.65|2038.15|19
1646910290000|2022-03-10 11:04:50|2038.77|2038.27|2038.9|2038.4|2038.9|2038.4|2038.77|2038.27|7
1646910300000|2022-03-10 11:05:00|2038.77|2038.27|2038.27|2037.77|2038.9|2038.4|2038.15|2037.65|29
1646910310000|2022-03-10 11:05:10|2038.15|2037.65|2038.27|2037.77|2038.4|2037.9|2038.15|2037.65|3
1646910320000|2022-03-10 11:05:20|2038.15|2037.65|2039.02|2038.52|2039.15|2038.65|2038.15|2037.65|22
1646910330000|2022-03-10 11:05:30|2038.9|2038.4|2038.65|2038.15|2038.9|2038.4|2038.4|2037.9|10
1646910340000|2022-03-10 11:05:40|2038.52|2038.02|2038.4|2037.9|2038.52|2038.02|2038.4|2037.9|41
1646910350000|2022-03-10 11:05:50|2038.27|2037.77|2036.77|2036.27|2038.4|2037.9|2036.65|2036.15|189
1646910360000|2022-03-10 11:06:00|2036.9|2036.4|2037.02|2036.52|2037.15|2036.65|2036.4|2035.9|79
1646910370000|2022-03-10 11:06:10|2037.15|2036.65|2037.02|2036.52|2037.4|2036.9|2036.9|2036.4|25
1646910380000|2022-03-10 11:06:20|2036.9|2036.4|2036.65|2036.15|2036.9|2036.4|2036.4|2035.9|35
1646910390000|2022-03-10 11:06:30|2036.4|2035.9|2037.52|2037.02|2037.65|2037.15|2036.4|2035.9|88
1646910400000|2022-03-10 11:06:40|2037.65|2037.15|2036.9|2036.4|2037.65|2037.15|2036.9|2036.4|77
1646910410000|2022-03-10 11:06:50|2036.77|2036.27|2036.65|2036.15|2036.77|2036.27|2036.52|2036.02|36
1646910420000|2022-03-10 11:07:00|2036.4|2035.9|2036.65|2036.15|2036.65|2036.15|2036.27|2035.77|94
1646910430000|2022-03-10 11:07:10|2036.52|2036.02|2037.52|2037.02|2037.9|2037.4|2036.4|2035.9|38
1646910440000|2022-03-10 11:07:20|2037.4|2036.9|2036.9|2036.4|2037.52|2037.02|2036.65|2036.15|30
1646910450000|2022-03-10 11:07:30|2037.15|2036.65|2037.4|2036.9|2037.4|2036.9|2036.9|2036.4|13
1646910460000|2022-03-10 11:07:40|2037.27|2036.77|2038.15|2037.65|2038.27|2037.77|2037.27|2036.77|10
1646910470000|2022-03-10 11:07:50|2037.77|2037.27|2037.65|2037.15|2038.15|2037.65|2037.65|2037.15|10
1646910480000|2022-03-10 11:08:00|2037.15|2036.65|2037.02|2036.52|2037.27|2036.77|2036.9|2036.4|22
1646910490000|2022-03-10 11:08:10|2037.15|2036.65|2037.65|2037.15|2037.77|2037.27|2037.15|2036.65|24
1646910500000|2022-03-10 11:08:20|2037.52|2037.02|2037.4|2036.9|2037.65|2037.15|2037.15|2036.65|13
1646910510000|2022-03-10 11:08:30|2037.52|2037.02|2037.02|2036.52|2037.52|2037.02|2036.77|2036.27|146
1646910520000|2022-03-10 11:08:40|2037.15|2036.65|2036.77|2036.27|2037.15|2036.65|2036.4|2035.9|9
1646910530000|2022-03-10 11:08:50|2036.65|2036.15|2036.15|2035.65|2036.65|2036.15|2036.02|2035.52|23
1646910540000|2022-03-10 11:09:00|2036.02|2035.52|2036.15|2035.65|2036.15|2035.65|2035.9|2035.4|6
1646910550000|2022-03-10 11:09:10|2036.52|2036.02|2036.15|2035.65|2036.65|2036.15|2036.15|2035.65|53
1646910560000|2022-03-10 11:09:20|2036.02|2035.52|2036.4|2035.9|2036.52|2036.02|2035.9|2035.4|23
1646910570000|2022-03-10 11:09:30|2036.52|2036.02|2037.15|2036.65|2037.4|2036.9|2036.52|2036.02|11
1646910580000|2022-03-10 11:09:40|2037.02|2036.52|2036.65|2036.15|2037.02|2036.52|2036.65|2036.15|17
1646910590000|2022-03-10 11:09:50|2036.77|2036.27|2036.15|2035.65|2036.77|2036.27|2036.15|2035.65|33
1646910600000|2022-03-10 11:10:00|2036.27|2035.77|2035.65|2035.15|2036.27|2035.77|2035.4|2034.9|57
1646910610000|2022-03-10 11:10:10|2035.77|2035.27|2035.77|2035.27|2035.9|2035.4|2035.65|2035.15|61
1646910620000|2022-03-10 11:10:20|2035.9|2035.4|2035.9|2035.4|2036.02|2035.52|2035.77|2035.27|6
1646910630000|2022-03-10 11:10:30|2036.02|2035.52|2036.15|2035.65|2036.15|2035.65|2035.9|2035.4|29
1646910640000|2022-03-10 11:10:40|2036.02|2035.52|2036.02|2035.52|2036.15|2035.65|2035.77|2035.27|11
1646910650000|2022-03-10 11:10:50|2036.15|2035.65|2035.52|2035.02|2036.15|2035.65|2035.4|2034.9|11
1646910660000|2022-03-10 11:11:00|2035.4|2034.9|2035.27|2034.77|2035.52|2035.02|2035.15|2034.65|75
1646910670000|2022-03-10 11:11:10|2035.4|2034.9|2035.52|2035.02|2035.52|2035.02|2035.02|2034.52|58
1646910680000|2022-03-10 11:11:20|2035.65|2035.15|2034.9|2034.4|2035.65|2035.15|2034.77|2034.27|48
1646910690000|2022-03-10 11:11:30|2034.77|2034.27|2034.65|2034.15|2034.9|2034.4|2034.52|2034.02|37
1646910700000|2022-03-10 11:11:40|2034.77|2034.27|2035.27|2034.77|2035.4|2034.9|2034.77|2034.27|17
1646910710000|2022-03-10 11:11:50|2035.15|2034.65|2035.02|2034.52|2035.15|2034.65|2034.9|2034.4|10
1646910720000|2022-03-10 11:12:00|2034.9|2034.4|2035.15|2034.65|2035.15|2034.65|2034.9|2034.4|9
1646910730000|2022-03-10 11:12:10|2035.27|2034.77|2035.9|2035.4|2036.02|2035.52|2035.15|2034.65|43
1646910740000|2022-03-10 11:12:20|2036.02|2035.52|2036.52|2036.02|2036.65|2036.15|2036.02|2035.52|31
1646910750000|2022-03-10 11:12:30|2036.65|2036.15|2036.65|2036.15|2036.65|2036.15|2036.4|2035.9|30
1646910760000|2022-03-10 11:12:40|2036.9|2036.4|2036.65|2036.15|2036.9|2036.4|2036.4|2035.9|112
1646910770000|2022-03-10 11:12:50|2036.77|2036.27|2039.65|2039.15|2039.65|2039.15|2036.77|2036.27|139
1646910780000|2022-03-10 11:13:00|2039.15|2038.65|2038.9|2038.4|2040.02|2039.52|2038.52|2038.02|40
1646910790000|2022-03-10 11:13:10|2039.02|2038.52|2038.27|2037.77|2039.15|2038.65|2038.15|2037.65|103
1646910800000|2022-03-10 11:13:20|2038.4|2037.9|2038.9|2038.4|2038.9|2038.4|2038.4|2037.9|10
1646910810000|2022-03-10 11:13:30|2038.77|2038.27|2037.9|2037.4|2038.9|2038.4|2037.9|2037.4|29
1646910820000|2022-03-10 11:13:40|2037.65|2037.15|2037.4|2036.9|2037.77|2037.27|2037.4|2036.9|32
1646910830000|2022-03-10 11:13:50|2037.52|2037.02|2037.27|2036.77|2037.52|2037.02|2036.9|2036.4|41
1646910840000|2022-03-10 11:14:00|2037.15|2036.65|2036.9|2036.4|2037.15|2036.65|2036.9|2036.4|12
1646910850000|2022-03-10 11:14:10|2037.02|2036.52|2037.15|2036.65|2037.77|2037.27|2037.02|2036.52|48
1646910860000|2022-03-10 11:14:20|2037.02|2036.52|2036.52|2036.02|2037.02|2036.52|2036.4|2035.9|26
1646910870000|2022-03-10 11:14:30|2036.65|2036.15|2036.15|2035.65|2036.77|2036.27|2036.15|2035.65|10
1646910880000|2022-03-10 11:14:40|2036.27|2035.77|2036.27|2035.77|2036.4|2035.9|2036.15|2035.65|16
1646910890000|2022-03-10 11:14:50|2036.4|2035.9|2036.77|2036.27|2036.9|2036.4|2036.4|2035.9|18
1646910900000|2022-03-10 11:15:00|2036.9|2036.4|2037.27|2036.77|2037.27|2036.77|2036.9|2036.4|10
1646910910000|2022-03-10 11:15:10|2037.4|2036.9|2037.27|2036.77|2037.4|2036.9|2037.15|2036.65|4
1646910920000|2022-03-10 11:15:20|2037.4|2036.9|2037.4|2036.9|2038.27|2037.77|2037.4|2036.9|31
1646910930000|2022-03-10 11:15:30|2037.27|2036.77|2037.4|2036.9|2037.65|2037.15|2036.9|2036.4|24
1646910940000|2022-03-10 11:15:40|2037.52|2037.02|2038.4|2037.9|2038.52|2038.02|2037.52|2037.02|16
1646910950000|2022-03-10 11:15:50|2038.52|2038.02|2038.65|2038.15|2038.65|2038.15|2038.15|2037.65|16
1646910960000|2022-03-10 11:16:00|2038.52|2038.02|2038.4|2037.9|2038.52|2038.02|2038.27|2037.77|21
1646910970000|2022-03-10 11:16:10|2038.27|2037.77|2038.4|2037.9|2038.9|2038.4|2038.15|2037.65|26
1646910980000|2022-03-10 11:16:20|2038.15|2037.65|2038.15|2037.65|2038.4|2037.9|2038.15|2037.65|22
1646910990000|2022-03-10 11:16:30|2037.9|2037.4|2037.77|2037.27|2037.9|2037.4|2037.27|2036.77|30
1646911000000|2022-03-10 11:16:40|2037.65|2037.15|2037.15|2036.65|2037.77|2037.27|2037.15|2036.65|15
1646911010000|2022-03-10 11:16:50|2037.27|2036.77|2037.65|2037.15|2037.65|2037.15|2037.15|2036.65|20
1646911020000|2022-03-10 11:17:00|2037.52|2037.02|2037.52|2037.02|2037.9|2037.4|2037.4|2036.9|36
1646911030000|2022-03-10 11:17:10|2037.65|2037.15|2037.4|2036.9|2037.65|2037.15|2037.4|2036.9|7
1646911040000|2022-03-10 11:17:20|2037.52|2037.02|2037.9|2037.4|2037.9|2037.4|2037.52|2037.02|28
1646911050000|2022-03-10 11:17:30|2038.02|2037.52|2038.4|2037.9|2038.4|2037.9|2037.4|2036.9|22
1646911060000|2022-03-10 11:17:40|2038.27|2037.77|2038.9|2038.4|2038.9|2038.4|2038.27|2037.77|55
1646911070000|2022-03-10 11:17:50|2039.02|2038.52|2038.9|2038.4|2039.15|2038.65|2038.9|2038.4|18
1646911080000|2022-03-10 11:18:00|2038.65|2038.15|2038.9|2038.4|2039.15|2038.65|2038.65|2038.15|40
1646911090000|2022-03-10 11:18:10|2039.02|2038.52|2038.9|2038.4|2039.02|2038.52|2038.9|2038.4|26
1646911100000|2022-03-10 11:18:20|2038.77|2038.27|2039.15|2038.65|2039.15|2038.65|2038.77|2038.27|17
1646911110000|2022-03-10 11:18:30|2039.02|2038.52|2038.65|2038.15|2039.15|2038.65|2038.65|2038.15|31
1646911120000|2022-03-10 11:18:40|2038.52|2038.02|2038.4|2037.9|2038.65|2038.15|2038.4|2037.9|38
1646911130000|2022-03-10 11:18:50|2038.52|2038.02|2039.15|2038.65|2039.15|2038.65|2038.52|2038.02|18
1646911140000|2022-03-10 11:19:00|2039.02|2038.52|2039.02|2038.52|2039.27|2038.77|2038.9|2038.4|10
1646911150000|2022-03-10 11:19:10|2038.9|2038.4|2039.15|2038.65|2039.15|2038.65|2038.9|2038.4|9
1646911160000|2022-03-10 11:19:20|2039.02|2038.52|2039.15|2038.65|2039.15|2038.65|2038.9|2038.4|11
1646911170000|2022-03-10 11:19:30|2039.52|2039.02|2039.52|2039.02|2039.65|2039.15|2039.52|2039.02|18
1646911180000|2022-03-10 11:19:40|2039.65|2039.15|2039.15|2038.65|2039.65|2039.15|2039.15|2038.65|9
1646911190000|2022-03-10 11:19:50|2038.77|2038.27|2039.27|2038.77|2039.27|2038.77|2038.77|2038.27|53
1646911200000|2022-03-10 11:20:00|2039.15|2038.65|2039.4|2038.9|2039.4|2038.9|2038.9|2038.4|18
1646911210000|2022-03-10 11:20:10|2039.9|2039.4|2039.52|2039.02|2039.9|2039.4|2039.4|2038.9|64
1646911220000|2022-03-10 11:20:20|2039.4|2038.9|2039.52|2039.02|2039.52|2039.02|2039.15|2038.65|30
1646911230000|2022-03-10 11:20:30|2039.65|2039.15|2039.65|2039.15|2040.02|2039.52|2039.65|2039.15|20
1646911240000|2022-03-10 11:20:40|2039.52|2039.02|2039.15|2038.65|2039.65|2039.15|2039.15|2038.65|35
1646911250000|2022-03-10 11:20:50|2039.27|2038.77|2039.02|2038.52|2039.4|2038.9|2038.65|2038.15|51
1646911260000|2022-03-10 11:21:00|2038.9|2038.4|2039.15|2038.65|2039.4|2038.9|2038.9|2038.4|17
1646911270000|2022-03-10 11:21:10|2039.27|2038.77|2039.15|2038.65|2039.4|2038.9|2039.15|2038.65|11
1646911280000|2022-03-10 11:21:20|2039.27|2038.77|2039.4|2038.9|2039.4|2038.9|2039.27|2038.77|13
1646911290000|2022-03-10 11:21:30|2039.52|2039.02|2040.15|2039.65|2040.15|2039.65|2039.4|2038.9|20
1646911300000|2022-03-10 11:21:40|2039.9|2039.4|2039.9|2039.4|2040.15|2039.65|2039.77|2039.27|34
1646911310000|2022-03-10 11:21:50|2039.77|2039.27|2039.4|2038.9|2039.9|2039.4|2039.4|2038.9|37
1646911320000|2022-03-10 11:22:00|2039.15|2038.65|2038.77|2038.27|2039.27|2038.77|2038.65|2038.15|22
1646911330000|2022-03-10 11:22:10|2038.65|2038.15|2038.9|2038.4|2038.9|2038.4|2038.65|2038.15|8
1646911340000|2022-03-10 11:22:20|2039.02|2038.52|2038.77|2038.27|2039.02|2038.52|2038.65|2038.15|26
1646911350000|2022-03-10 11:22:30|2038.9|2038.4|2039.27|2038.77|2039.4|2038.9|2038.9|2038.4|21
1646911360000|2022-03-10 11:22:40|2039.4|2038.9|2039.52|2039.02|2039.65|2039.15|2039.15|2038.65|22
1646911370000|2022-03-10 11:22:50|2039.65|2039.15|2039.52|2039.02|2039.65|2039.15|2039.4|2038.9|8
1646911380000|2022-03-10 11:23:00|2039.4|2038.9|2039.15|2038.65|2039.65|2039.15|2039.15|2038.65|18
1646911390000|2022-03-10 11:23:10|2038.9|2038.4|2038.9|2038.4|2038.9|2038.4|2038.4|2037.9|41
1646911400000|2022-03-10 11:23:20|2039.02|2038.52|2038.65|2038.15|2039.15|2038.65|2038.65|2038.15|41
1646911410000|2022-03-10 11:23:30|2038.52|2038.02|2038.4|2037.9|2038.52|2038.02|2038.4|2037.9|29
1646911420000|2022-03-10 11:23:40|2038.52|2038.02|2038.77|2038.27|2038.9|2038.4|2038.4|2037.9|23
1646911430000|2022-03-10 11:23:50|2038.65|2038.15|2038.4|2037.9|2038.9|2038.4|2038.4|2037.9|16
1646911440000|2022-03-10 11:24:00|2038.15|2037.65|2038.4|2037.9|2038.4|2037.9|2038.15|2037.65|13
1646911450000|2022-03-10 11:24:10|2038.27|2037.77|2038.15|2037.65|2038.9|2038.4|2038.15|2037.65|43
1646911460000|2022-03-10 11:24:20|2037.9|2037.4|2038.15|2037.65|2038.65|2038.15|2037.9|2037.4|48
1646911470000|2022-03-10 11:24:30|2038.02|2037.52|2037.9|2037.4|2038.27|2037.77|2037.9|2037.4|25
1646911480000|2022-03-10 11:24:40|2038.02|2037.52|2037.77|2037.27|2038.02|2037.52|2037.52|2037.02|21
1646911490000|2022-03-10 11:24:50|2037.65|2037.15|2037.4|2036.9|2037.65|2037.15|2037.15|2036.65|25
1646911500000|2022-03-10 11:25:00|2037.27|2036.77|2037.52|2037.02|2037.65|2037.15|2037.27|2036.77|23
1646911510000|2022-03-10 11:25:10|2037.65|2037.15|2037.65|2037.15|2038.15|2037.65|2037.4|2036.9|30
1646911520000|2022-03-10 11:25:20|2037.52|2037.02|2037.15|2036.65|2037.52|2037.02|2037.02|2036.52|18
1646911530000|2022-03-10 11:25:30|2037.02|2036.52|2036.9|2036.4|2037.4|2036.9|2036.9|2036.4|62
1646911540000|2022-03-10 11:25:40|2036.77|2036.27|2037.4|2036.9|2037.4|2036.9|2036.77|2036.27|38
1646911550000|2022-03-10 11:25:50|2037.27|2036.77|2037.52|2037.02|2037.52|2037.02|2037.27|2036.77|10
1646911560000|2022-03-10 11:26:00|2037.4|2036.9|2037.65|2037.15|2037.65|2037.15|2037.4|2036.9|11
1646911570000|2022-03-10 11:26:10|2037.9|2037.4|2038.02|2037.52|2038.15|2037.65|2037.9|2037.4|26
1646911580000|2022-03-10 11:26:20|2038.15|2037.65|2037.4|2036.9|2038.15|2037.65|2037.4|2036.9|15
1646911590000|2022-03-10 11:26:30|2037.52|2037.02|2037.65|2037.15|2037.65|2037.15|2037.4|2036.9|9
1646911600000|2022-03-10 11:26:40|2037.9|2037.4|2037.4|2036.9|2037.9|2037.4|2037.4|2036.9|13
1646911610000|2022-03-10 11:26:50|2037.52|2037.02|2038.02|2037.52|2038.02|2037.52|2037.15|2036.65|28
1646911620000|2022-03-10 11:27:00|2037.9|2037.4|2037.9|2037.4|2037.9|2037.4|2037.77|2037.27|1
1646911630000|2022-03-10 11:27:10|2037.77|2037.27|2037.52|2037.02|2037.77|2037.27|2037.52|2037.02|8
1646911640000|2022-03-10 11:27:20|2037.65|2037.15|2037.65|2037.15|2037.65|2037.15|2037.4|2036.9|16
1646911650000|2022-03-10 11:27:30|2037.52|2037.02|2036.9|2036.4|2037.65|2037.15|2036.9|2036.4|25
1646911660000|2022-03-10 11:27:40|2036.65|2036.15|2036.52|2036.02|2036.9|2036.4|2036.52|2036.02|22
1646911670000|2022-03-10 11:27:50|2036.4|2035.9|2037.65|2037.15|2037.9|2037.4|2036.4|2035.9|66
1646911680000|2022-03-10 11:28:00|2037.4|2036.9|2037.9|2037.4|2037.9|2037.4|2037.27|2036.77|23
1646911690000|2022-03-10 11:28:10|2038.4|2037.9|2038.15|2037.65|2038.4|2037.9|2038.15|2037.65|28
1646911700000|2022-03-10 11:28:20|2038.27|2037.77|2038.65|2038.15|2038.65|2038.15|2038.27|2037.77|7
1646911710000|2022-03-10 11:28:30|2038.52|2038.02|2037.9|2037.4|2038.52|2038.02|2037.77|2037.27|27
1646911720000|2022-03-10 11:28:40|2037.77|2037.27|2038.15|2037.65|2038.4|2037.9|2037.4|2036.9|71
1646911730000|2022-03-10 11:28:50|2037.9|2037.4|2037.77|2037.27|2037.9|2037.4|2037.52|2037.02|37
1646911740000|2022-03-10 11:29:00|2037.9|2037.4|2037.4|2036.9|2037.9|2037.4|2037.27|2036.77|15
1646911750000|2022-03-10 11:29:10|2037.27|2036.77|2037.4|2036.9|2037.4|2036.9|2037.15|2036.65|14
1646911760000|2022-03-10 11:29:20|2037.27|2036.77|2037.4|2036.9|2037.4|2036.9|2037.15|2036.65|5
1646911770000|2022-03-10 11:29:30|2037.15|2036.65|2037.27|2036.77|2037.4|2036.9|2037.15|2036.65|10
1646911780000|2022-03-10 11:29:40|2037.15|2036.65|2037.52|2037.02|2037.52|2037.02|2037.15|2036.65|17
1646911790000|2022-03-10 11:29:50|2037.4|2036.9|2037.15|2036.65|2037.52|2037.02|2037.02|2036.52|35
1646911800000|2022-03-10 11:30:00|2037.4|2036.9|2037.27|2036.77|2037.4|2036.9|2037.15|2036.65|12
1646911810000|2022-03-10 11:30:10|2037.15|2036.65|2036.65|2036.15|2037.4|2036.9|2036.65|2036.15|22
1646911820000|2022-03-10 11:30:20|2036.77|2036.27|2036.4|2035.9|2036.77|2036.27|2036.4|2035.9|6
1646911830000|2022-03-10 11:30:30|2036.52|2036.02|2036.52|2036.02|2036.65|2036.15|2036.4|2035.9|12
1646911840000|2022-03-10 11:30:40|2036.4|2035.9|2035.77|2035.27|2036.4|2035.9|2035.65|2035.15|49
1646911850000|2022-03-10 11:30:50|2035.65|2035.15|2036.15|2035.65|2036.15|2035.65|2035.65|2035.15|18
1646911860000|2022-03-10 11:31:00|2036.52|2036.02|2035.9|2035.4|2036.65|2036.15|2035.77|2035.27|67
1646911870000|2022-03-10 11:31:10|2035.65|2035.15|2035.77|2035.27|2035.77|2035.27|2035.65|2035.15|6
1646911880000|2022-03-10 11:31:20|2035.9|2035.4|2035.9|2035.4|2036.15|2035.65|2035.65|2035.15|32
1646911890000|2022-03-10 11:31:30|2036.02|2035.52|2035.52|2035.02|2036.02|2035.52|2034.9|2034.4|38
1646911900000|2022-03-10 11:31:40|2035.4|2034.9|2035.65|2035.15|2035.65|2035.15|2035.15|2034.65|25
1646911910000|2022-03-10 11:31:50|2035.52|2035.02|2035.77|2035.27|2035.9|2035.4|2035.4|2034.9|24
1646911920000|2022-03-10 11:32:00|2035.9|2035.4|2035.52|2035.02|2035.9|2035.4|2035.4|2034.9|25
1646911930000|2022-03-10 11:32:10|2035.4|2034.9|2035.65|2035.15|2036.02|2035.52|2035.4|2034.9|7
1646911940000|2022-03-10 11:32:20|2035.77|2035.27|2035.4|2034.9|2035.77|2035.27|2035.4|2034.9|20
1646911950000|2022-03-10 11:32:30|2035.65|2035.15|2036.65|2036.15|2036.65|2036.15|2035.4|2034.9|88
1646911960000|2022-03-10 11:32:40|2036.4|2035.9|2036.52|2036.02|2036.9|2036.4|2036.4|2035.9|14
1646911970000|2022-03-10 11:32:50|2036.65|2036.15|2036.27|2035.77|2036.9|2036.4|2036.15|2035.65|14
1646911980000|2022-03-10 11:33:00|2036.4|2035.9|2036.4|2035.9|2036.4|2035.9|2036.15|2035.65|21
1646911990000|2022-03-10 11:33:10|2036.27|2035.77|2036.65|2036.15|2037.02|2036.52|2036.15|2035.65|41
1646912000000|2022-03-10 11:33:20|2036.77|2036.27|2037.4|2036.9|2037.52|2037.02|2036.77|2036.27|22
1646912010000|2022-03-10 11:33:30|2037.27|2036.77|2036.65|2036.15|2037.27|2036.77|2036.65|2036.15|5
1646912020000|2022-03-10 11:33:40|2036.52|2036.02|2036.65|2036.15|2036.65|2036.15|2036.4|2035.9|17
1646912030000|2022-03-10 11:33:50|2036.52|2036.02|2036.4|2035.9|2036.65|2036.15|2036.4|2035.9|21
1646912040000|2022-03-10 11:34:00|2036.52|2036.02|2036.4|2035.9|2036.65|2036.15|2036.27|2035.77|71
1646912050000|2022-03-10 11:34:10|2036.65|2036.15|2036.4|2035.9|2036.9|2036.4|2036.4|2035.9|16
1646912060000|2022-03-10 11:34:20|2036.27|2035.77|2036.65|2036.15|2036.9|2036.4|2036.27|2035.77|47
1646912070000|2022-03-10 11:34:30|2036.77|2036.27|2036.65|2036.15|2036.9|2036.4|2036.65|2036.15|14
1646912080000|2022-03-10 11:34:40|2036.27|2035.77|2036.4|2035.9|2036.4|2035.9|2036.15|2035.65|19
1646912090000|2022-03-10 11:34:50|2036.15|2035.65|2036.65|2036.15|2036.65|2036.15|2036.15|2035.65|25
1646912100000|2022-03-10 11:35:00|2036.52|2036.02|2035.9|2035.4|2036.52|2036.02|2035.77|2035.27|49
1646912110000|2022-03-10 11:35:10|2035.77|2035.27|2035.15|2034.65|2035.77|2035.27|2035.15|2034.65|37
1646912120000|2022-03-10 11:35:20|2035.27|2034.77|2035.15|2034.65|2035.65|2035.15|2035.15|2034.65|117
1646912130000|2022-03-10 11:35:30|2035.27|2034.77|2035.4|2034.9|2035.4|2034.9|2035.15|2034.65|19
1646912140000|2022-03-10 11:35:40|2035.65|2035.15|2035.77|2035.27|2035.9|2035.4|2035.4|2034.9|77
1646912150000|2022-03-10 11:35:50|2035.65|2035.15|2035.9|2035.4|2036.02|2035.52|2035.65|2035.15|14
1646912160000|2022-03-10 11:36:00|2035.77|2035.27|2035.9|2035.4|2035.9|2035.4|2035.52|2035.02|34
1646912170000|2022-03-10 11:36:10|2036.02|2035.52|2036.27|2035.77|2036.27|2035.77|2036.02|2035.52|13
1646912180000|2022-03-10 11:36:20|2036.4|2035.9|2036.4|2035.9|2036.52|2036.02|2036.4|2035.9|8
1646912190000|2022-03-10 11:36:30|2036.52|2036.02|2036.4|2035.9|2036.65|2036.15|2036.4|2035.9|12
1646912200000|2022-03-10 11:36:40|2036.52|2036.02|2036.9|2036.4|2036.9|2036.4|2036.52|2036.02|7
1646912210000|2022-03-10 11:36:50|2037.02|2036.52|2036.9|2036.4|2037.4|2036.9|2036.65|2036.15|32
1646912220000|2022-03-10 11:37:00|2036.77|2036.27|2037.4|2036.9|2037.4|2036.9|2036.65|2036.15|38
1646912230000|2022-03-10 11:37:10|2037.27|2036.77|2037.65|2037.15|2037.9|2037.4|2037.15|2036.65|31
1646912240000|2022-03-10 11:37:20|2037.52|2037.02|2036.4|2035.9|2037.52|2037.02|2036.4|2035.9|14
1646912250000|2022-03-10 11:37:30|2036.52|2036.02|2036.4|2035.9|2036.65|2036.15|2036.4|2035.9|17
1646912260000|2022-03-10 11:37:40|2036.52|2036.02|2036.27|2035.77|2036.65|2036.15|2036.15|2035.65|12
1646912270000|2022-03-10 11:37:50|2036.15|2035.65|2036.4|2035.9|2036.52|2036.02|2036.15|2035.65|6
1646912280000|2022-03-10 11:38:00|2036.27|2035.77|2036.15|2035.65|2036.52|2036.02|2036.15|2035.65|11
1646912290000|2022-03-10 11:38:10|2036.27|2035.77|2035.4|2034.9|2036.27|2035.77|2035.4|2034.9|84
1646912300000|2022-03-10 11:38:20|2035.15|2034.65|2035.15|2034.65|2035.4|2034.9|2034.9|2034.4|37
1646912310000|2022-03-10 11:38:30|2035.65|2035.15|2035.4|2034.9|2035.77|2035.27|2035.15|2034.65|54
1646912320000|2022-03-10 11:38:40|2035.27|2034.77|2035.02|2034.52|2035.27|2034.77|2034.9|2034.4|13
1646912330000|2022-03-10 11:38:50|2034.9|2034.4|2035.27|2034.77|2035.4|2034.9|2034.9|2034.4|135
1646912340000|2022-03-10 11:39:00|2035.4|2034.9|2034.9|2034.4|2035.65|2035.15|2034.9|2034.4|22
1646912350000|2022-03-10 11:39:10|2034.65|2034.15|2033.15|2032.65|2034.65|2034.15|2033.15|2032.65|78
1646912360000|2022-03-10 11:39:20|2033.65|2033.15|2033.4|2032.9|2033.9|2033.4|2033.4|2032.9|166
1646912370000|2022-03-10 11:39:30|2033.27|2032.77|2033.4|2032.9|2033.52|2033.02|2032.9|2032.4|95
1646912380000|2022-03-10 11:39:40|2033.27|2032.77|2033.15|2032.65|2033.4|2032.9|2032.65|2032.15|47
1646912390000|2022-03-10 11:39:50|2033.27|2032.77|2032.4|2031.9|2033.4|2032.9|2032.4|2031.9|29
1646912400000|2022-03-10 11:40:00|2032.52|2032.02|2032.02|2031.52|2032.65|2032.15|2031.9|2031.4|100
1646912410000|2022-03-10 11:40:10|2032.15|2031.65|2031.9|2031.4|2032.4|2031.9|2031.77|2031.27|59
1646912420000|2022-03-10 11:40:20|2032.02|2031.52|2031.9|2031.4|2032.15|2031.65|2031.65|2031.15|62
1646912430000|2022-03-10 11:40:30|2032.02|2031.52|2031.9|2031.4|2032.4|2031.9|2031.9|2031.4|13
1646912440000|2022-03-10 11:40:40|2031.77|2031.27|2031.4|2030.9|2031.77|2031.27|2031.15|2030.65|20
1646912450000|2022-03-10 11:40:50|2031.52|2031.02|2032.27|2031.77|2032.27|2031.77|2031.52|2031.02|28
1646912460000|2022-03-10 11:41:00|2032.15|2031.65|2032.9|2032.4|2032.9|2032.4|2031.65|2031.15|73
1646912470000|2022-03-10 11:41:10|2032.77|2032.27|2031.9|2031.4|2032.9|2032.4|2031.9|2031.4|48
1646912480000|2022-03-10 11:41:20|2032.02|2031.52|2032.15|2031.65|2032.4|2031.9|2031.9|2031.4|46
1646912490000|2022-03-10 11:41:30|2031.9|2031.4|2031.65|2031.15|2032.15|2031.65|2031.52|2031.02|42
1646912500000|2022-03-10 11:41:40|2031.77|2031.27|2032.15|2031.65|2032.65|2032.15|2031.77|2031.27|103
1646912510000|2022-03-10 11:41:50|2032.02|2031.52|2032.02|2031.52|2032.15|2031.65|2032.02|2031.52|6
1646912520000|2022-03-10 11:42:00|2032.15|2031.65|2032.27|2031.77|2032.4|2031.9|2031.9|2031.4|31
1646912530000|2022-03-10 11:42:10|2032.15|2031.65|2032.15|2031.65|2032.27|2031.77|2031.65|2031.15|24
1646912540000|2022-03-10 11:42:20|2032.27|2031.77|2031.9|2031.4|2032.27|2031.77|2031.65|2031.15|17
1646912550000|2022-03-10 11:42:30|2031.77|2031.27|2031.52|2031.02|2031.9|2031.4|2031.4|2030.9|21
1646912560000|2022-03-10 11:42:40|2031.65|2031.15|2031.9|2031.4|2032.15|2031.65|2031.65|2031.15|24
1646912570000|2022-03-10 11:42:50|2031.77|2031.27|2031.9|2031.4|2032.15|2031.65|2031.4|2030.9|31
1646912580000|2022-03-10 11:43:00|2031.77|2031.27|2032.15|2031.65|2032.27|2031.77|2031.65|2031.15|10
1646912590000|2022-03-10 11:43:10|2032.02|2031.52|2031.9|2031.4|2032.15|2031.65|2031.77|2031.27|4
1646912600000|2022-03-10 11:43:20|2032.02|2031.52|2032.52|2032.02|2032.52|2032.02|2031.9|2031.4|28
1646912610000|2022-03-10 11:43:30|2032.65|2032.15|2032.52|2032.02|2032.9|2032.4|2032.4|2031.9|25
1646912620000|2022-03-10 11:43:40|2032.4|2031.9|2032.65|2032.15|2032.65|2032.15|2032.15|2031.65|11
1646912630000|2022-03-10 11:43:50|2032.52|2032.02|2032.65|2032.15|2032.77|2032.27|2032.15|2031.65|11
1646912640000|2022-03-10 11:44:00|2032.77|2032.27|2032.9|2032.4|2032.9|2032.4|2032.52|2032.02|25
1646912650000|2022-03-10 11:44:10|2032.77|2032.27|2032.65|2032.15|2032.77|2032.27|2032.4|2031.9|40
1646912660000|2022-03-10 11:44:20|2032.52|2032.02|2032.27|2031.77|2032.52|2032.02|2032.15|2031.65|9
1646912670000|2022-03-10 11:44:30|2032.15|2031.65|2032.4|2031.9|2032.4|2031.9|2032.15|2031.65|13
1646912680000|2022-03-10 11:44:40|2032.27|2031.77|2031.9|2031.4|2032.4|2031.9|2031.9|2031.4|35
1646912690000|2022-03-10 11:44:50|2031.77|2031.27|2032.15|2031.65|2032.27|2031.77|2031.65|2031.15|22
1646912700000|2022-03-10 11:45:00|2032.4|2031.9|2032.4|2031.9|2032.4|2031.9|2032.02|2031.52|15
1646912710000|2022-03-10 11:45:10|2032.27|2031.77|2032.4|2031.9|2032.4|2031.9|2031.9|2031.4|22
1646912720000|2022-03-10 11:45:20|2032.27|2031.77|2032.65|2032.15|2032.77|2032.27|2032.27|2031.77|12
1646912730000|2022-03-10 11:45:30|2032.77|2032.27|2032.77|2032.27|2032.9|2032.4|2032.65|2032.15|14
1646912740000|2022-03-10 11:45:40|2032.9|2032.4|2033.52|2033.02|2033.52|2033.02|2032.65|2032.15|70
1646912750000|2022-03-10 11:45:50|2033.65|2033.15|2033.77|2033.27|2033.9|2033.4|2033.65|2033.15|19
1646912760000|2022-03-10 11:46:00|2033.65|2033.15|2033.9|2033.4|2033.9|2033.4|2032.9|2032.4|39
1646912770000|2022-03-10 11:46:10|2033.77|2033.27|2033.4|2032.9|2033.77|2033.27|2033.4|2032.9|13
1646912780000|2022-03-10 11:46:20|2033.27|2032.77|2033.15|2032.65|2033.27|2032.77|2033.15|2032.65|8
1646912790000|2022-03-10 11:46:30|2033.27|2032.77|2033.4|2032.9|2033.4|2032.9|2033.15|2032.65|7
1646912800000|2022-03-10 11:46:40|2033.27|2032.77|2031.77|2031.27|2033.27|2032.77|2031.65|2031.15|123
1646912810000|2022-03-10 11:46:50|2031.9|2031.4|2031.9|2031.4|2031.9|2031.4|2031.52|2031.02|37
1646912820000|2022-03-10 11:47:00|2031.4|2030.9|2031.15|2030.65|2031.4|2030.9|2031.15|2030.65|117
1646912830000|2022-03-10 11:47:10|2031.27|2030.77|2031.15|2030.65|2031.27|2030.77|2031.15|2030.65|24
1646912840000|2022-03-10 11:47:20|2031.27|2030.77|2031.15|2030.65|2031.4|2030.9|2031.02|2030.52|95
1646912850000|2022-03-10 11:47:30|2031.02|2030.52|2031.4|2030.9|2031.4|2030.9|2030.9|2030.4|8
1646912860000|2022-03-10 11:47:40|2031.27|2030.77|2031.02|2030.52|2031.27|2030.77|2031.02|2030.52|6
1646912870000|2022-03-10 11:47:50|2030.9|2030.4|2031.15|2030.65|2031.15|2030.65|2030.77|2030.27|24
1646912880000|2022-03-10 11:48:00|2031.27|2030.77|2031.4|2030.9|2031.4|2030.9|2031.15|2030.65|5
1646912890000|2022-03-10 11:48:10|2031.15|2030.65|2030.65|2030.15|2031.15|2030.65|2030.4|2029.9|41
1646912900000|2022-03-10 11:48:20|2030.52|2030.02|2029.65|2029.15|2030.52|2030.02|2029.65|2029.15|62
1646912910000|2022-03-10 11:48:30|2029.9|2029.4|2030.02|2029.52|2030.15|2029.65|2029.77|2029.27|46
1646912920000|2022-03-10 11:48:40|2029.9|2029.4|2029.9|2029.4|2030.02|2029.52|2029.65|2029.15|47
1646912930000|2022-03-10 11:48:50|2029.65|2029.15|2029.65|2029.15|2029.9|2029.4|2029.4|2028.9|77
1646912940000|2022-03-10 11:49:00|2029.9|2029.4|2029.4|2028.9|2029.9|2029.4|2029.4|2028.9|70
1646912950000|2022-03-10 11:49:10|2029.52|2029.02|2029.65|2029.15|2029.77|2029.27|2029.52|2029.02|14
1646912960000|2022-03-10 11:49:20|2029.52|2029.02|2029.77|2029.27|2029.77|2029.27|2029.4|2028.9|27
1646912970000|2022-03-10 11:49:30|2029.65|2029.15|2029.77|2029.27|2029.77|2029.27|2029.65|2029.15|2
1646912980000|2022-03-10 11:49:40|2029.65|2029.15|2029.65|2029.15|2029.77|2029.27|2029.4|2028.9|17
1646912990000|2022-03-10 11:49:50|2029.77|2029.27|2029.65|2029.15|2030.02|2029.52|2029.65|2029.15|101
1646913000000|2022-03-10 11:50:00|2029.52|2029.02|2029.15|2028.65|2029.65|2029.15|2029.15|2028.65|23
1646913010000|2022-03-10 11:50:10|2029.02|2028.52|2028.9|2028.4|2029.15|2028.65|2028.9|2028.4|23
1646913020000|2022-03-10 11:50:20|2029.02|2028.52|2030.02|2029.52|2030.15|2029.65|2029.02|2028.52|32
1646913030000|2022-03-10 11:50:30|2030.15|2029.65|2029.4|2028.9|2030.15|2029.65|2029.15|2028.65|40
1646913040000|2022-03-10 11:50:40|2029.52|2029.02|2028.9|2028.4|2029.65|2029.15|2028.9|2028.4|40
1646913050000|2022-03-10 11:50:50|2029.02|2028.52|2029.15|2028.65|2029.4|2028.9|2029.02|2028.52|15
1646913060000|2022-03-10 11:51:00|2028.9|2028.4|2028.65|2028.15|2028.9|2028.4|2028.4|2027.9|43
1646913070000|2022-03-10 11:51:10|2028.77|2028.27|2028.77|2028.27|2028.9|2028.4|2028.65|2028.15|11
1646913080000|2022-03-10 11:51:20|2028.9|2028.4|2029.52|2029.02|2029.65|2029.15|2028.9|2028.4|58
1646913090000|2022-03-10 11:51:30|2029.65|2029.15|2029.4|2028.9|2029.65|2029.15|2029.27|2028.77|13
1646913100000|2022-03-10 11:51:40|2029.27|2028.77|2028.77|2028.27|2029.65|2029.15|2028.65|2028.15|16
1646913110000|2022-03-10 11:51:50|2028.65|2028.15|2029.02|2028.52|2029.15|2028.65|2028.65|2028.15|16
1646913120000|2022-03-10 11:52:00|2028.9|2028.4|2029.27|2028.77|2029.4|2028.9|2028.9|2028.4|8
1646913130000|2022-03-10 11:52:10|2029.4|2028.9|2028.9|2028.4|2029.4|2028.9|2028.9|2028.4|15
1646913140000|2022-03-10 11:52:20|2028.77|2028.27|2028.77|2028.27|2028.9|2028.4|2028.27|2027.77|101
1646913150000|2022-03-10 11:52:30|2028.9|2028.4|2028.77|2028.27|2028.9|2028.4|2028.65|2028.15|16
1646913160000|2022-03-10 11:52:40|2028.65|2028.15|2029.77|2029.27|2029.9|2029.4|2028.65|2028.15|58
1646913170000|2022-03-10 11:52:50|2029.65|2029.15|2029.9|2029.4|2029.9|2029.4|2029.15|2028.65|30
1646913180000|2022-03-10 11:53:00|2030.02|2029.52|2029.9|2029.4|2030.15|2029.65|2029.65|2029.15|33
1646913190000|2022-03-10 11:53:10|2029.77|2029.27|2029.77|2029.27|2030.27|2029.77|2029.77|2029.27|10
1646913200000|2022-03-10 11:53:20|2029.65|2029.15|2030.15|2029.65|2030.15|2029.65|2029.65|2029.15|10
1646913210000|2022-03-10 11:53:30|2030.02|2029.52|2030.02|2029.52|2030.15|2029.65|2029.9|2029.4|5
1646913220000|2022-03-10 11:53:40|2030.15|2029.65|2029.15|2028.65|2030.15|2029.65|2028.9|2028.4|47
1646913230000|2022-03-10 11:53:50|2029.4|2028.9|2029.9|2029.4|2029.9|2029.4|2029.4|2028.9|25
1646913240000|2022-03-10 11:54:00|2030.02|2029.52|2029.15|2028.65|2030.02|2029.52|2029.15|2028.65|22
1646913250000|2022-03-10 11:54:10|2029.27|2028.77|2028.9|2028.4|2029.4|2028.9|2028.9|2028.4|18
1646913260000|2022-03-10 11:54:20|2029.02|2028.52|2028.65|2028.15|2029.15|2028.65|2028.4|2027.9|53
1646913270000|2022-03-10 11:54:30|2028.77|2028.27|2028.15|2027.65|2029.02|2028.52|2028.15|2027.65|22
1646913280000|2022-03-10 11:54:40|2028.27|2027.77|2027.65|2027.15|2028.65|2028.15|2027.65|2027.15|41
1646913290000|2022-03-10 11:54:50|2027.52|2027.02|2027.4|2026.9|2027.65|2027.15|2027.4|2026.9|57
1646913300000|2022-03-10 11:55:00|2027.27|2026.77|2027.52|2027.02|2027.52|2027.02|2027.27|2026.77|48
1646913310000|2022-03-10 11:55:10|2027.4|2026.9|2027.4|2026.9|2027.65|2027.15|2027.4|2026.9|18
1646913320000|2022-03-10 11:55:20|2027.52|2027.02|2027.9|2027.4|2027.9|2027.4|2027.4|2026.9|26
1646913330000|2022-03-10 11:55:30|2028.02|2027.52|2028.4|2027.9|2028.65|2028.15|2027.9|2027.4|62
1646913340000|2022-03-10 11:55:40|2028.52|2028.02|2028.65|2028.15|2028.65|2028.15|2028.4|2027.9|9
1646913350000|2022-03-10 11:55:50|2028.52|2028.02|2028.27|2027.77|2028.52|2028.02|2028.15|2027.65|13
1646913360000|2022-03-10 11:56:00|2028.4|2027.9|2028.27|2027.77|2028.4|2027.9|2028.15|2027.65|28
1646913370000|2022-03-10 11:56:10|2028.4|2027.9|2028.65|2028.15|2029.02|2028.52|2028.4|2027.9|29
1646913380000|2022-03-10 11:56:20|2028.77|2028.27|2029.02|2028.52|2029.15|2028.65|2028.65|2028.15|11
1646913390000|2022-03-10 11:56:30|2028.9|2028.4|2029.15|2028.65|2029.4|2028.9|2028.9|2028.4|46
1646913400000|2022-03-10 11:56:40|2029.27|2028.77|2029.15|2028.65|2029.27|2028.77|2029.15|2028.65|6
1646913410000|2022-03-10 11:56:50|2029.02|2028.52|2029.4|2028.9|2029.52|2029.02|2028.9|2028.4|16
1646913420000|2022-03-10 11:57:00|2029.65|2029.15|2029.65|2029.15|2029.77|2029.27|2029.4|2028.9|48
1646913430000|2022-03-10 11:57:10|2029.4|2028.9|2029.77|2029.27|2030.15|2029.65|2029.4|2028.9|33
1646913440000|2022-03-10 11:57:20|2029.9|2029.4|2030.27|2029.77|2030.4|2029.9|2029.65|2029.15|32
1646913450000|2022-03-10 11:57:30|2030.15|2029.65|2030.4|2029.9|2030.4|2029.9|2030.15|2029.65|1
1646913460000|2022-03-10 11:57:40|2030.65|2030.15|2030.9|2030.4|2030.9|2030.4|2030.52|2030.02|22
1646913470000|2022-03-10 11:57:50|2031.02|2030.52|2030.4|2029.9|2031.15|2030.65|2030.27|2029.77|63
1646913480000|2022-03-10 11:58:00|2030.52|2030.02|2029.65|2029.15|2030.52|2030.02|2029.65|2029.15|26
1646913490000|2022-03-10 11:58:10|2029.52|2029.02|2029.4|2028.9|2029.52|2029.02|2029.15|2028.65|11
1646913500000|2022-03-10 11:58:20|2029.27|2028.77|2029.15|2028.65|2029.52|2029.02|2029.15|2028.65|20
1646913510000|2022-03-10 11:58:30|2028.9|2028.4|2029.27|2028.77|2029.27|2028.77|2028.9|2028.4|30
1646913520000|2022-03-10 11:58:40|2029.15|2028.65|2029.02|2028.52|2029.27|2028.77|2029.02|2028.52|157
1646913530000|2022-03-10 11:58:50|2028.9|2028.4|2029.02|2028.52|2029.02|2028.52|2028.65|2028.15|26
1646913540000|2022-03-10 11:59:00|2028.9|2028.4|2028.9|2028.4|2029.15|2028.65|2028.9|2028.4|26
1646913550000|2022-03-10 11:59:10|2028.65|2028.15|2028.65|2028.15|2029.15|2028.65|2028.65|2028.15|20
1646913560000|2022-03-10 11:59:20|2028.77|2028.27|2028.65|2028.15|2028.9|2028.4|2028.65|2028.15|15
1646913570000|2022-03-10 11:59:30|2028.52|2028.02|2028.65|2028.15|2028.65|2028.15|2028.4|2027.9|19
1646913580000|2022-03-10 11:59:40|2028.77|2028.27|2029.02|2028.52|2029.02|2028.52|2028.65|2028.15|31
1646913590000|2022-03-10 11:59:50|2029.15|2028.65|2028.65|2028.15|2029.27|2028.77|2028.65|2028.15|125
1646913600000|2022-03-10 12:00:00|2028.77|2028.27|2029.27|2028.77|2029.27|2028.77|2028.77|2028.27|50
1646913610000|2022-03-10 12:00:10|2029.4|2028.9|2029.9|2029.4|2030.15|2029.65|2029.27|2028.77|52
1646913620000|2022-03-10 12:00:20|2029.77|2029.27|2030.15|2029.65|2030.27|2029.77|2029.77|2029.27|43
1646913630000|2022-03-10 12:00:30|2030.27|2029.77|2030.02|2029.52|2030.4|2029.9|2029.65|2029.15|15
1646913640000|2022-03-10 12:00:40|2030.15|2029.65|2030.4|2029.9|2030.4|2029.9|2030.02|2029.52|1
1646913650000|2022-03-10 12:00:50|2030.52|2030.02|2030.15|2029.65|2031.02|2030.52|2030.15|2029.65|41
1646913660000|2022-03-10 12:01:00|2030.27|2029.77|2029.4|2028.9|2030.27|2029.77|2029.4|2028.9|31
1646913670000|2022-03-10 12:01:10|2029.52|2029.02|2029.52|2029.02|2029.52|2029.02|2029.52|2029.02|13
1646913680000|2022-03-10 12:01:20|2029.65|2029.15|2029.77|2029.27|2029.77|2029.27|2029.4|2028.9|6
1646913690000|2022-03-10 12:01:30|2029.9|2029.4|2029.65|2029.15|2029.9|2029.4|2029.65|2029.15|4
1646913700000|2022-03-10 12:01:40|2029.52|2029.02|2029.4|2028.9|2029.65|2029.15|2029.15|2028.65|12
1646913710000|2022-03-10 12:01:50|2029.27|2028.77|2028.9|2028.4|2029.27|2028.77|2028.65|2028.15|15
1646913720000|2022-03-10 12:02:00|2029.02|2028.52|2028.77|2028.27|2029.02|2028.52|2028.65|2028.15|10
1646913730000|2022-03-10 12:02:10|2028.65|2028.15|2028.65|2028.15|2028.77|2028.27|2028.27|2027.77|27
1646913740000|2022-03-10 12:02:20|2028.52|2028.02|2028.27|2027.77|2028.52|2028.02|2028.15|2027.65|9
1646913750000|2022-03-10 12:02:30|2028.15|2027.65|2027.77|2027.27|2028.15|2027.65|2027.65|2027.15|11
1646913760000|2022-03-10 12:02:40|2027.65|2027.15|2026.65|2026.15|2027.65|2027.15|2026.4|2025.9|68
1646913770000|2022-03-10 12:02:50|2026.9|2026.4|2026.52|2026.02|2026.9|2026.4|2026.27|2025.77|54
1646913780000|2022-03-10 12:03:00|2026.65|2026.15|2026.65|2026.15|2026.9|2026.4|2026.15|2025.65|116
1646913790000|2022-03-10 12:03:10|2026.52|2026.02|2026.15|2025.65|2026.52|2026.02|2026.15|2025.65|32
1646913800000|2022-03-10 12:03:20|2026.4|2025.9|2026.15|2025.65|2026.4|2025.9|2026.15|2025.65|23
1646913810000|2022-03-10 12:03:30|2026.27|2025.77|2026.77|2026.27|2026.77|2026.27|2026.27|2025.77|30
1646913820000|2022-03-10 12:03:40|2026.9|2026.4|2027.15|2026.65|2027.15|2026.65|2026.77|2026.27|12
1646913830000|2022-03-10 12:03:50|2027.02|2026.52|2026.27|2025.77|2027.15|2026.65|2026.27|2025.77|11
1646913840000|2022-03-10 12:04:00|2026.15|2025.65|2025.9|2025.4|2026.15|2025.65|2025.77|2025.27|13
1646913850000|2022-03-10 12:04:10|2026.02|2025.52|2025.77|2025.27|2026.02|2025.52|2025.65|2025.15|28
1646913860000|2022-03-10 12:04:20|2025.9|2025.4|2025.65|2025.15|2026.15|2025.65|2025.65|2025.15|21
1646913870000|2022-03-10 12:04:30|2025.4|2024.9|2025.15|2024.65|2025.4|2024.9|2025.02|2024.52|51
1646913880000|2022-03-10 12:04:40|2025.02|2024.52|2024.9|2024.4|2025.65|2025.15|2024.65|2024.15|113
1646913890000|2022-03-10 12:04:50|2025.02|2024.52|2025.02|2024.52|2025.15|2024.65|2024.9|2024.4|2
1646913900000|2022-03-10 12:05:00|2024.9|2024.4|2025.27|2024.77|2025.4|2024.9|2024.9|2024.4|26
1646913910000|2022-03-10 12:05:10|2025.4|2024.9|2025.65|2025.15|2025.9|2025.4|2025.15|2024.65|30
1646913920000|2022-03-10 12:05:20|2025.77|2025.27|2025.65|2025.15|2025.77|2025.27|2025.15|2024.65|18
1646913930000|2022-03-10 12:05:30|2025.52|2025.02|2025.27|2024.77|2025.52|2025.02|2025.15|2024.65|8
1646913940000|2022-03-10 12:05:40|2025.15|2024.65|2025.4|2024.9|2025.65|2025.15|2025.15|2024.65|4
1646913950000|2022-03-10 12:05:50|2025.27|2024.77|2025.4|2024.9|2025.4|2024.9|2025.27|2024.77|18
1646913960000|2022-03-10 12:06:00|2025.52|2025.02|2025.4|2024.9|2025.65|2025.15|2025.27|2024.77|56
1646913970000|2022-03-10 12:06:10|2025.52|2025.02|2025.27|2024.77|2025.65|2025.15|2025.15|2024.65|39
1646913980000|2022-03-10 12:06:20|2025.15|2024.65|2024.9|2024.4|2025.4|2024.9|2024.9|2024.4|37
1646913990000|2022-03-10 12:06:30|2025.02|2024.52|2025.15|2024.65|2025.4|2024.9|2025.02|2024.52|42
1646914000000|2022-03-10 12:06:40|2025.02|2024.52|2024.9|2024.4|2025.02|2024.52|2024.9|2024.4|7
1646914010000|2022-03-10 12:06:50|2025.02|2024.52|2024.65|2024.15|2025.02|2024.52|2024.65|2024.15|82
1646914020000|2022-03-10 12:07:00|2024.4|2023.9|2025.65|2025.15|2025.77|2025.27|2024.4|2023.9|63
1646914030000|2022-03-10 12:07:10|2025.52|2025.02|2025.77|2025.27|2025.9|2025.4|2025.52|2025.02|20
1646914040000|2022-03-10 12:07:20|2025.9|2025.4|2025.9|2025.4|2026.15|2025.65|2025.77|2025.27|22
1646914050000|2022-03-10 12:07:30|2025.77|2025.27|2025.4|2024.9|2025.9|2025.4|2025.4|2024.9|23
1646914060000|2022-03-10 12:07:40|2025.15|2024.65|2024.9|2024.4|2025.15|2024.65|2024.9|2024.4|49
1646914070000|2022-03-10 12:07:50|2025.02|2024.52|2025.27|2024.77|2025.4|2024.9|2024.9|2024.4|19
1646914080000|2022-03-10 12:08:00|2025.4|2024.9|2024.9|2024.4|2025.65|2025.15|2024.65|2024.15|92
1646914090000|2022-03-10 12:08:10|2025.02|2024.52|2025.9|2025.4|2026.02|2025.52|2024.9|2024.4|64
1646914100000|2022-03-10 12:08:20|2025.65|2025.15|2025.4|2024.9|2025.9|2025.4|2025.4|2024.9|35
1646914110000|2022-03-10 12:08:30|2025.52|2025.02|2026.15|2025.65|2026.15|2025.65|2025.52|2025.02|32
1646914120000|2022-03-10 12:08:40|2026.02|2025.52|2025.65|2025.15|2026.02|2025.52|2025.65|2025.15|11
1646914130000|2022-03-10 12:08:50|2025.77|2025.27|2026.15|2025.65|2026.27|2025.77|2025.77|2025.27|25
1646914140000|2022-03-10 12:09:00|2026.27|2025.77|2026.4|2025.9|2026.65|2026.15|2026.15|2025.65|20
1646914150000|2022-03-10 12:09:10|2026.52|2026.02|2026.65|2026.15|2026.65|2026.15|2026.15|2025.65|27
1646914160000|2022-03-10 12:09:20|2026.9|2026.4|2026.77|2026.27|2027.02|2026.52|2026.77|2026.27|20
1646914170000|2022-03-10 12:09:30|2026.65|2026.15|2026.65|2026.15|2027.02|2026.52|2026.65|2026.15|9
1646914180000|2022-03-10 12:09:40|2026.9|2026.4|2027.02|2026.52|2027.15|2026.65|2026.77|2026.27|39
1646914190000|2022-03-10 12:09:50|2027.15|2026.65|2027.02|2026.52|2027.15|2026.65|2026.9|2026.4|13
1646914200000|2022-03-10 12:10:00|2026.9|2026.4|2027.4|2026.9|2027.4|2026.9|2026.65|2026.15|140
1646914210000|2022-03-10 12:10:10|2027.15|2026.65|2027.4|2026.9|2027.65|2027.15|2027.15|2026.65|16
1646914220000|2022-03-10 12:10:20|2027.52|2027.02|2027.4|2026.9|2027.52|2027.02|2027.27|2026.77|22
1646914230000|2022-03-10 12:10:30|2027.27|2026.77|2027.9|2027.4|2027.9|2027.4|2027.27|2026.77|45
1646914240000|2022-03-10 12:10:40|2028.02|2027.52|2028.77|2028.27|2028.9|2028.4|2028.02|2027.52|48
1646914250000|2022-03-10 12:10:50|2028.65|2028.15|2028.4|2027.9|2028.77|2028.27|2028.4|2027.9|69
1646914260000|2022-03-10 12:11:00|2028.52|2028.02|2028.52|2028.02|2028.65|2028.15|2028.15|2027.65|135
1646914270000|2022-03-10 12:11:10|2028.4|2027.9|2028.9|2028.4|2029.15|2028.65|2028.4|2027.9|46
1646914280000|2022-03-10 12:11:20|2029.02|2028.52|2029.15|2028.65|2029.15|2028.65|2028.4|2027.9|27
1646914290000|2022-03-10 12:11:30|2029.02|2028.52|2029.02|2028.52|2029.27|2028.77|2028.9|2028.4|32
1646914300000|2022-03-10 12:11:40|2028.9|2028.4|2029.4|2028.9|2029.4|2028.9|2028.9|2028.4|7
1646914310000|2022-03-10 12:11:50|2029.52|2029.02|2029.15|2028.65|2029.65|2029.15|2029.02|2028.52|18
1646914320000|2022-03-10 12:12:00|2029.02|2028.52|2028.9|2028.4|2029.4|2028.9|2028.9|2028.4|20
1646914330000|2022-03-10 12:12:10|2029.02|2028.52|2028.65|2028.15|2029.27|2028.77|2028.65|2028.15|75
1646914340000|2022-03-10 12:12:20|2028.52|2028.02|2027.9|2027.4|2028.52|2028.02|2027.52|2027.02|44
1646914350000|2022-03-10 12:12:30|2028.02|2027.52|2028.02|2027.52|2028.15|2027.65|2027.9|2027.4|7
1646914360000|2022-03-10 12:12:40|2027.9|2027.4|2027.9|2027.4|2028.15|2027.65|2027.65|2027.15|27
1646914370000|2022-03-10 12:12:50|2028.02|2027.52|2028.02|2027.52|2028.4|2027.9|2027.9|2027.4|27
1646914380000|2022-03-10 12:13:00|2027.9|2027.4|2027.77|2027.27|2028.15|2027.65|2027.4|2026.9|23
1646914390000|2022-03-10 12:13:10|2028.15|2027.65|2028.4|2027.9|2028.4|2027.9|2028.02|2027.52|94
1646914400000|2022-03-10 12:13:20|2028.52|2028.02|2028.65|2028.15|2028.9|2028.4|2028.52|2028.02|11
1646914410000|2022-03-10 12:13:30|2028.77|2028.27|2029.77|2029.27|2029.9|2029.4|2028.65|2028.15|24
1646914420000|2022-03-10 12:13:40|2029.65|2029.15|2030.15|2029.65|2030.4|2029.9|2029.65|2029.15|94
1646914430000|2022-03-10 12:13:50|2030.02|2029.52|2030.15|2029.65|2030.4|2029.9|2029.9|2029.4|10
1646914440000|2022-03-10 12:14:00|2029.9|2029.4|2030.15|2029.65|2030.15|2029.65|2029.9|2029.4|27
1646914450000|2022-03-10 12:14:10|2030.02|2029.52|2030.02|2029.52|2030.4|2029.9|2029.9|2029.4|16
1646914460000|2022-03-10 12:14:20|2030.15|2029.65|2030.4|2029.9|2030.4|2029.9|2029.9|2029.4|9
1646914470000|2022-03-10 12:14:30|2030.15|2029.65|2030.27|2029.77|2030.65|2030.15|2030.15|2029.65|17
1646914480000|2022-03-10 12:14:40|2030.15|2029.65|2030.27|2029.77|2030.4|2029.9|2030.15|2029.65|9
1646914490000|2022-03-10 12:14:50|2030.4|2029.9|2030.15|2029.65|2030.4|2029.9|2029.9|2029.4|28
1646914500000|2022-03-10 12:15:00|2030.02|2029.52|2029.65|2029.15|2030.15|2029.65|2029.52|2029.02|16
1646914510000|2022-03-10 12:15:10|2029.77|2029.27|2029.65|2029.15|2030.15|2029.65|2029.65|2029.15|52
1646914520000|2022-03-10 12:15:20|2029.4|2028.9|2029.52|2029.02|2029.52|2029.02|2029.4|2028.9|38
1646914530000|2022-03-10 12:15:30|2029.4|2028.9|2029.52|2029.02|2029.65|2029.15|2029.4|2028.9|5
1646914540000|2022-03-10 12:15:40|2029.4|2028.9|2028.9|2028.4|2029.4|2028.9|2028.9|2028.4|10
1646914550000|2022-03-10 12:15:50|2029.02|2028.52|2029.65|2029.15|2029.65|2029.15|2028.9|2028.4|26
1646914560000|2022-03-10 12:16:00|2029.52|2029.02|2029.65|2029.15|2029.77|2029.27|2029.4|2028.9|24
1646914570000|2022-03-10 12:16:10|2029.77|2029.27|2029.4|2028.9|2029.77|2029.27|2029.27|2028.77|12
1646914580000|2022-03-10 12:16:20|2029.52|2029.02|2030.4|2029.9|2030.4|2029.9|2029.52|2029.02|44
1646914590000|2022-03-10 12:16:30|2030.65|2030.15|2030.77|2030.27|2030.77|2030.27|2030.4|2029.9|26
1646914600000|2022-03-10 12:16:40|2030.9|2030.4|2031.02|2030.52|2031.15|2030.65|2030.77|2030.27|16
1646914610000|2022-03-10 12:16:50|2031.15|2030.65|2030.9|2030.4|2031.15|2030.65|2030.4|2029.9|31
1646914620000|2022-03-10 12:17:00|2031.02|2030.52|2031.4|2030.9|2031.4|2030.9|2031.02|2030.52|6
1646914630000|2022-03-10 12:17:10|2031.27|2030.77|2031.65|2031.15|2031.77|2031.27|2031.27|2030.77|61
1646914640000|2022-03-10 12:17:20|2031.52|2031.02|2031.65|2031.15|2031.65|2031.15|2031.4|2030.9|26
1646914650000|2022-03-10 12:17:30|2031.52|2031.02|2032.4|2031.9|2032.4|2031.9|2031.52|2031.02|53
1646914660000|2022-03-10 12:17:40|2032.27|2031.77|2032.4|2031.9|2032.77|2032.27|2032.15|2031.65|28
1646914670000|2022-03-10 12:17:50|2032.52|2032.02|2032.77|2032.27|2032.77|2032.27|2032.27|2031.77|52
1646914680000|2022-03-10 12:18:00|2032.9|2032.4|2032.4|2031.9|2032.9|2032.4|2032.4|2031.9|77
1646914690000|2022-03-10 12:18:10|2032.52|2032.02|2032.65|2032.15|2032.9|2032.4|2032.52|2032.02|23
1646914700000|2022-03-10 12:18:20|2032.52|2032.02|2033.02|2032.52|2033.15|2032.65|2032.52|2032.02|27
1646914710000|2022-03-10 12:18:30|2033.15|2032.65|2033.77|2033.27|2033.77|2033.27|2033.02|2032.52|28
1646914720000|2022-03-10 12:18:40|2033.65|2033.15|2033.9|2033.4|2033.9|2033.4|2033.4|2032.9|44
1646914730000|2022-03-10 12:18:50|2033.77|2033.27|2034.15|2033.65|2034.15|2033.65|2033.77|2033.27|26
1646914740000|2022-03-10 12:19:00|2034.4|2033.9|2034.65|2034.15|2034.9|2034.4|2034.27|2033.77|32
1646914750000|2022-03-10 12:19:10|2034.52|2034.02|2034.52|2034.02|2034.52|2034.02|2034.15|2033.65|87
1646914760000|2022-03-10 12:19:20|2034.65|2034.15|2034.02|2033.52|2034.65|2034.15|2034.02|2033.52|33
1646914770000|2022-03-10 12:19:30|2034.15|2033.65|2034.02|2033.52|2034.15|2033.65|2033.9|2033.4|5
1646914780000|2022-03-10 12:19:40|2033.9|2033.4|2033.9|2033.4|2034.15|2033.65|2033.65|2033.15|32
1646914790000|2022-03-10 12:19:50|2034.02|2033.52|2034.9|2034.4|2034.9|2034.4|2034.02|2033.52|67
1646914800000|2022-03-10 12:20:00|2034.52|2034.02|2033.77|2033.27|2034.52|2034.02|2033.77|2033.27|30
1646914810000|2022-03-10 12:20:10|2033.65|2033.15|2033.65|2033.15|2033.77|2033.27|2033.52|2033.02|7
1646914820000|2022-03-10 12:20:20|2033.52|2033.02|2033.9|2033.4|2033.9|2033.4|2033.4|2032.9|7
1646914830000|2022-03-10 12:20:30|2033.77|2033.27|2033.65|2033.15|2033.77|2033.27|2033.52|2033.02|23
1646914840000|2022-03-10 12:20:40|2033.77|2033.27|2033.15|2032.65|2033.77|2033.27|2033.15|2032.65|12
1646914850000|2022-03-10 12:20:50|2033.27|2032.77|2032.65|2032.15|2033.27|2032.77|2032.65|2032.15|20
1646914860000|2022-03-10 12:21:00|2032.4|2031.9|2032.27|2031.77|2032.4|2031.9|2032.27|2031.77|16
1646914870000|2022-03-10 12:21:10|2032.4|2031.9|2032.52|2032.02|2032.65|2032.15|2032.4|2031.9|18
1646914880000|2022-03-10 12:21:20|2032.65|2032.15|2032.4|2031.9|2032.65|2032.15|2032.4|2031.9|16
1646914890000|2022-03-10 12:21:30|2032.52|2032.02|2032.52|2032.02|2032.65|2032.15|2032.52|2032.02|2
1646914900000|2022-03-10 12:21:40|2032.4|2031.9|2031.9|2031.4|2032.52|2032.02|2031.9|2031.4|25
1646914910000|2022-03-10 12:21:50|2031.65|2031.15|2031.4|2030.9|2031.65|2031.15|2031.27|2030.77|29
1646914920000|2022-03-10 12:22:00|2031.27|2030.77|2031.52|2031.02|2031.65|2031.15|2031.27|2030.77|15
1646914930000|2022-03-10 12:22:10|2031.4|2030.9|2030.9|2030.4|2031.4|2030.9|2030.9|2030.4|16
1646914940000|2022-03-10 12:22:20|2030.65|2030.15|2030.4|2029.9|2030.65|2030.15|2030.15|2029.65|35
1646914950000|2022-03-10 12:22:30|2030.27|2029.77|2029.77|2029.27|2030.4|2029.9|2029.77|2029.27|40
1646914960000|2022-03-10 12:22:40|2029.9|2029.4|2030.65|2030.15|2030.65|2030.15|2029.77|2029.27|45
1646914970000|2022-03-10 12:22:50|2030.77|2030.27|2031.02|2030.52|2031.15|2030.65|2030.65|2030.15|8
1646914980000|2022-03-10 12:23:00|2031.27|2030.77|2031.52|2031.02|2031.65|2031.15|2030.9|2030.4|22
1646914990000|2022-03-10 12:23:10|2031.4|2030.9|2031.65|2031.15|2031.9|2031.4|2031.4|2030.9|6
1646915000000|2022-03-10 12:23:20|2031.77|2031.27|2031.9|2031.4|2032.15|2031.65|2031.77|2031.27|13
1646915010000|2022-03-10 12:23:30|2032.02|2031.52|2032.02|2031.52|2032.15|2031.65|2031.9|2031.4|11
1646915020000|2022-03-10 12:23:40|2031.9|2031.4|2032.4|2031.9|2032.4|2031.9|2031.9|2031.4|9
1646915030000|2022-03-10 12:23:50|2032.52|2032.02|2032.4|2031.9|2032.65|2032.15|2032.4|2031.9|5
1646915040000|2022-03-10 12:24:00|2032.52|2032.02|2032.27|2031.77|2032.52|2032.02|2032.15|2031.65|24
1646915050000|2022-03-10 12:24:10|2032.15|2031.65|2031.9|2031.4|2032.27|2031.77|2031.9|2031.4|11
1646915060000|2022-03-10 12:24:20|2031.77|2031.27|2031.4|2030.9|2031.77|2031.27|2031.4|2030.9|15
1646915070000|2022-03-10 12:24:30|2031.15|2030.65|2030.9|2030.4|2031.15|2030.65|2030.9|2030.4|22
1646915080000|2022-03-10 12:24:40|2030.77|2030.27|2031.9|2031.4|2031.9|2031.4|2030.77|2030.27|56
1646915090000|2022-03-10 12:24:50|2032.02|2031.52|2031.9|2031.4|2032.15|2031.65|2031.9|2031.4|11
1646915100000|2022-03-10 12:25:00|2031.77|2031.27|2032.02|2031.52|2032.15|2031.65|2031.65|2031.15|11
1646915110000|2022-03-10 12:25:10|2031.9|2031.4|2032.4|2031.9|2032.4|2031.9|2031.9|2031.4|12
1646915120000|2022-03-10 12:25:20|2032.52|2032.02|2032.4|2031.9|2032.52|2032.02|2032.4|2031.9|1
1646915130000|2022-03-10 12:25:30|2032.52|2032.02|2031.9|2031.4|2032.52|2032.02|2031.9|2031.4|20
1646915140000|2022-03-10 12:25:40|2032.02|2031.52|2032.4|2031.9|2032.4|2031.9|2031.9|2031.4|22
1646915150000|2022-03-10 12:25:50|2032.65|2032.15|2032.9|2032.4|2033.02|2032.52|2032.65|2032.15|14
1646915160000|2022-03-10 12:26:00|2032.65|2032.15|2032.4|2031.9|2032.65|2032.15|2032.4|2031.9|21
1646915170000|2022-03-10 12:26:10|2032.52|2032.02|2032.15|2031.65|2032.65|2032.15|2032.15|2031.65|20
1646915180000|2022-03-10 12:26:20|2032.27|2031.77|2032.15|2031.65|2032.52|2032.02|2032.15|2031.65|28
1646915190000|2022-03-10 12:26:30|2032.27|2031.77|2032.15|2031.65|2032.27|2031.77|2032.15|2031.65|5
1646915200000|2022-03-10 12:26:40|2032.4|2031.9|2032.4|2031.9|2032.4|2031.9|2032.4|2031.9|8
1646915210000|2022-03-10 12:26:50|2032.65|2032.15|2032.4|2031.9|2032.65|2032.15|2032.4|2031.9|18
1646915220000|2022-03-10 12:27:00|2032.52|2032.02|2032.4|2031.9|2032.52|2032.02|2032.15|2031.65|20
1646915230000|2022-03-10 12:27:10|2032.52|2032.02|2032.52|2032.02|2032.52|2032.02|2032.52|2032.02|5
1646915240000|2022-03-10 12:27:20|2032.4|2031.9|2032.15|2031.65|2032.52|2032.02|2032.15|2031.65|7
1646915250000|2022-03-10 12:27:30|2032.27|2031.77|2032.4|2031.9|2032.65|2032.15|2032.27|2031.77|14
1646915260000|2022-03-10 12:27:40|2032.52|2032.02|2033.15|2032.65|2033.15|2032.65|2032.52|2032.02|12
1646915270000|2022-03-10 12:27:50|2033.02|2032.52|2032.9|2032.4|2033.15|2032.65|2032.9|2032.4|10
1646915280000|2022-03-10 12:28:00|2033.15|2032.65|2032.9|2032.4|2033.27|2032.77|2032.9|2032.4|34
1646915290000|2022-03-10 12:28:10|2033.02|2032.52|2033.65|2033.15|2033.65|2033.15|2032.9|2032.4|23
1646915300000|2022-03-10 12:28:20|2033.77|2033.27|2033.4|2032.9|2033.9|2033.4|2033.4|2032.9|34
1646915310000|2022-03-10 12:28:30|2033.15|2032.65|2033.02|2032.52|2033.27|2032.77|2033.02|2032.52|18
1646915320000|2022-03-10 12:28:40|2033.15|2032.65|2033.15|2032.65|2033.15|2032.65|2033.02|2032.52|0
1646915330000|2022-03-10 12:28:50|2033.02|2032.52|2033.52|2033.02|2033.52|2033.02|2033.02|2032.52|9
1646915340000|2022-03-10 12:29:00|2033.65|2033.15|2033.27|2032.77|2033.65|2033.15|2033.15|2032.65|12
1646915350000|2022-03-10 12:29:10|2033.15|2032.65|2032.9|2032.4|2033.27|2032.77|2032.9|2032.4|21
1646915360000|2022-03-10 12:29:20|2033.02|2032.52|2033.27|2032.77|2033.52|2033.02|2033.02|2032.52|23
1646915370000|2022-03-10 12:29:30|2033.4|2032.9|2033.15|2032.65|2033.4|2032.9|2033.15|2032.65|7
1646915380000|2022-03-10 12:29:40|2033.02|2032.52|2032.65|2032.15|2033.02|2032.52|2032.65|2032.15|11
1646915390000|2022-03-10 12:29:50|2032.77|2032.27|2032.9|2032.4|2033.02|2032.52|2032.52|2032.02|13
1646915400000|2022-03-10 12:30:00|2032.77|2032.27|2031.9|2031.4|2032.77|2032.27|2031.9|2031.4|34
1646915410000|2022-03-10 12:30:10|2032.4|2031.9|2031.9|2031.4|2032.52|2032.02|2031.9|2031.4|22
1646915420000|2022-03-10 12:30:20|2032.02|2031.52|2032.27|2031.77|2032.27|2031.77|2031.65|2031.15|20
1646915430000|2022-03-10 12:30:30|2032.4|2031.9|2031.65|2031.15|2032.4|2031.9|2031.65|2031.15|28
1646915440000|2022-03-10 12:30:40|2031.52|2031.02|2031.65|2031.15|2031.65|2031.15|2031.4|2030.9|9
1646915450000|2022-03-10 12:30:50|2031.9|2031.4|2031.65|2031.15|2031.9|2031.4|2031.65|2031.15|12
1646915460000|2022-03-10 12:31:00|2031.4|2030.9|2031.4|2030.9|2031.52|2031.02|2031.4|2030.9|17
1646915470000|2022-03-10 12:31:10|2031.52|2031.02|2031.65|2031.15|2031.9|2031.4|2031.4|2030.9|13
1646915480000|2022-03-10 12:31:20|2031.4|2030.9|2031.27|2030.77|2031.4|2030.9|2031.15|2030.65|23
1646915490000|2022-03-10 12:31:30|2031.15|2030.65|2031.4|2030.9|2031.4|2030.9|2031.15|2030.65|14
1646915500000|2022-03-10 12:31:40|2031.27|2030.77|2031.65|2031.15|2031.65|2031.15|2031.27|2030.77|21
1646915510000|2022-03-10 12:31:50|2031.9|2031.4|2031.65|2031.15|2031.9|2031.4|2031.4|2030.9|12
1646915520000|2022-03-10 12:32:00|2031.52|2031.02|2031.15|2030.65|2031.65|2031.15|2031.15|2030.65|15
1646915530000|2022-03-10 12:32:10|2031.27|2030.77|2031.52|2031.02|2031.65|2031.15|2031.15|2030.65|3
1646915540000|2022-03-10 12:32:20|2031.4|2030.9|2031.4|2030.9|2031.65|2031.15|2031.4|2030.9|16
1646915550000|2022-03-10 12:32:30|2031.15|2030.65|2030.65|2030.15|2031.15|2030.65|2030.65|2030.15|22
1646915560000|2022-03-10 12:32:40|2030.52|2030.02|2030.65|2030.15|2030.9|2030.4|2030.52|2030.02|27
1646915570000|2022-03-10 12:32:50|2030.77|2030.27|2031.02|2030.52|2031.15|2030.65|2030.77|2030.27|36
1646915580000|2022-03-10 12:33:00|2031.15|2030.65|2031.65|2031.15|2031.77|2031.27|2031.02|2030.52|32
1646915590000|2022-03-10 12:33:10|2031.52|2031.02|2031.15|2030.65|2031.52|2031.02|2031.15|2030.65|10
1646915600000|2022-03-10 12:33:20|2030.9|2030.4|2031.27|2030.77|2031.4|2030.9|2030.9|2030.4|16
1646915610000|2022-03-10 12:33:30|2031.15|2030.65|2030.9|2030.4|2031.15|2030.65|2030.9|2030.4|10
1646915620000|2022-03-10 12:33:40|2031.02|2030.52|2031.27|2030.77|2031.27|2030.77|2031.02|2030.52|9
1646915630000|2022-03-10 12:33:50|2031.15|2030.65|2031.15|2030.65|2031.27|2030.77|2031.15|2030.65|3
1646915640000|2022-03-10 12:34:00|2031.27|2030.77|2030.9|2030.4|2031.27|2030.77|2030.9|2030.4|27
1646915650000|2022-03-10 12:34:10|2031.15|2030.65|2031.02|2030.52|2031.4|2030.9|2031.02|2030.52|23
1646915660000|2022-03-10 12:34:20|2031.15|2030.65|2031.02|2030.52|2031.27|2030.77|2030.9|2030.4|7
1646915670000|2022-03-10 12:34:30|2030.9|2030.4|2030.77|2030.27|2031.02|2030.52|2030.65|2030.15|14
1646915680000|2022-03-10 12:34:40|2030.9|2030.4|2030.77|2030.27|2030.9|2030.4|2030.65|2030.15|10
1646915690000|2022-03-10 12:34:50|2030.9|2030.4|2029.77|2029.27|2030.9|2030.4|2029.65|2029.15|33
1646915700000|2022-03-10 12:35:00|2029.9|2029.4|2030.52|2030.02|2030.65|2030.15|2029.9|2029.4|37
1646915710000|2022-03-10 12:35:10|2030.4|2029.9|2030.65|2030.15|2030.65|2030.15|2030.4|2029.9|2
1646915720000|2022-03-10 12:35:20|2030.52|2030.02|2031.02|2030.52|2031.02|2030.52|2030.4|2029.9|19
1646915730000|2022-03-10 12:35:30|2031.15|2030.65|2031.02|2030.52|2031.65|2031.15|2030.9|2030.4|23
1646915740000|2022-03-10 12:35:40|2030.9|2030.4|2031.15|2030.65|2031.27|2030.77|2030.9|2030.4|28
1646915750000|2022-03-10 12:35:50|2030.9|2030.4|2030.9|2030.4|2031.15|2030.65|2030.65|2030.15|15
1646915760000|2022-03-10 12:36:00|2031.02|2030.52|2031.4|2030.9|2031.65|2031.15|2030.9|2030.4|32
1646915770000|2022-03-10 12:36:10|2031.52|2031.02|2031.15|2030.65|2031.65|2031.15|2031.15|2030.65|38
1646915780000|2022-03-10 12:36:20|2030.9|2030.4|2031.27|2030.77|2031.4|2030.9|2030.9|2030.4|20
1646915790000|2022-03-10 12:36:30|2031.15|2030.65|2030.9|2030.4|2031.4|2030.9|2030.9|2030.4|12
1646915800000|2022-03-10 12:36:40|2031.02|2030.52|2031.4|2030.9|2031.4|2030.9|2031.02|2030.52|3
1646915810000|2022-03-10 12:36:50|2031.27|2030.77|2031.15|2030.65|2031.27|2030.77|2030.9|2030.4|12
1646915820000|2022-03-10 12:37:00|2031.52|2031.02|2031.27|2030.77|2031.52|2031.02|2031.15|2030.65|43
1646915830000|2022-03-10 12:37:10|2031.15|2030.65|2031.27|2030.77|2031.4|2030.9|2030.9|2030.4|13
1646915840000|2022-03-10 12:37:20|2031.4|2030.9|2031.4|2030.9|2031.4|2030.9|2031.27|2030.77|0
1646915850000|2022-03-10 12:37:30|2031.65|2031.15|2031.15|2030.65|2031.65|2031.15|2031.15|2030.65|15
1646915860000|2022-03-10 12:37:40|2030.9|2030.4|2031.4|2030.9|2031.4|2030.9|2030.9|2030.4|6
1646915870000|2022-03-10 12:37:50|2031.65|2031.15|2031.65|2031.15|2031.65|2031.15|2031.65|2031.15|8
1646915880000|2022-03-10 12:38:00|2031.4|2030.9|2030.9|2030.4|2031.4|2030.9|2030.9|2030.4|16
1646915890000|2022-03-10 12:38:10|2031.02|2030.52|2031.02|2030.52|2031.15|2030.65|2030.9|2030.4|8
1646915900000|2022-03-10 12:38:20|2030.9|2030.4|2030.9|2030.4|2030.9|2030.4|2030.9|2030.4|1
1646915910000|2022-03-10 12:38:30|2030.65|2030.15|2030.27|2029.77|2030.77|2030.27|2030.15|2029.65|16
1646915920000|2022-03-10 12:38:40|2030.4|2029.9|2030.4|2029.9|2030.4|2029.9|2030.15|2029.65|33
1646915930000|2022-03-10 12:38:50|2030.27|2029.77|2030.4|2029.9|2030.4|2029.9|2030.15|2029.65|9
1646915940000|2022-03-10 12:39:00|2030.27|2029.77|2030.27|2029.77|2030.4|2029.9|2030.15|2029.65|3008
1646915950000|2022-03-10 12:39:10|2030.15|2029.65|2031.02|2030.52|2031.02|2030.52|2030.15|2029.65|66
1646915960000|2022-03-10 12:39:20|2030.9|2030.4|2030.77|2030.27|2030.9|2030.4|2030.77|2030.27|5
1646915970000|2022-03-10 12:39:30|2030.9|2030.4|2030.65|2030.15|2030.9|2030.4|2030.65|2030.15|2
1646915980000|2022-03-10 12:39:40|2030.77|2030.27|2031.15|2030.65|2031.27|2030.77|2030.77|2030.27|16
1646915990000|2022-03-10 12:39:50|2031.02|2030.52|2030.9|2030.4|2031.02|2030.52|2030.9|2030.4|4
1646916000000|2022-03-10 12:40:00|2030.99|2030.49|2030.74|2030.24|2031.24|2030.74|2030.74|2030.24|14
1646916010000|2022-03-10 12:40:10|2030.61|2030.11|2030.74|2030.24|2030.74|2030.24|2030.61|2030.11|6
1646916020000|2022-03-10 12:40:20|2030.61|2030.11|2030.36|2029.86|2030.61|2030.11|2030.11|2029.61|14
1646916030000|2022-03-10 12:40:30|2030.24|2029.74|2030.24|2029.74|2030.49|2029.99|2030.24|2029.74|7
1646916040000|2022-03-10 12:40:40|2030.11|2029.61|2030.74|2030.24|2030.74|2030.24|2030.11|2029.61|25
1646916050000|2022-03-10 12:40:50|2030.61|2030.11|2030.99|2030.49|2030.99|2030.49|2030.49|2029.99|5
1646916060000|2022-03-10 12:41:00|2031.11|2030.61|2031.11|2030.61|2031.24|2030.74|2031.11|2030.61|11
1646916070000|2022-03-10 12:41:10|2031.24|2030.74|2031.24|2030.74|2031.49|2030.99|2031.11|2030.61|8
1646916080000|2022-03-10 12:41:20|||||||||1
1646916090000|2022-03-10 12:41:30|2031.36|2030.86|2031.24|2030.74|2031.49|2030.99|2031.24|2030.74|16
1646916100000|2022-03-10 12:41:40|2030.74|2030.24|2031.36|2030.86|2031.49|2030.99|2030.74|2030.24|71
1646916110000|2022-03-10 12:41:50|2031.24|2030.74|2031.61|2031.11|2031.74|2031.24|2031.24|2030.74|11
1646916120000|2022-03-10 12:42:00|2031.74|2031.24|2031.36|2030.86|2031.74|2031.24|2031.24|2030.74|24
1646916130000|2022-03-10 12:42:10|2031.24|2030.74|2031.24|2030.74|2031.49|2030.99|2031.24|2030.74|2
1646916140000|2022-03-10 12:42:20|2030.99|2030.49|2031.36|2030.86|2031.49|2030.99|2030.99|2030.49|13
1646916150000|2022-03-10 12:42:30|2031.24|2030.74|2031.11|2030.61|2031.24|2030.74|2031.11|2030.61|4
1646916160000|2022-03-10 12:42:40|2030.99|2030.49|2031.49|2030.99|2031.49|2030.99|2030.99|2030.49|18
1646916170000|2022-03-10 12:42:50|2031.36|2030.86|2031.74|2031.24|2031.74|2031.24|2031.36|2030.86|9
1646916180000|2022-03-10 12:43:00|2031.61|2031.11|2032.61|2032.11|2032.61|2032.11|2031.61|2031.11|15
1646916190000|2022-03-10 12:43:10|2032.74|2032.24|2033.11|2032.61|2033.11|2032.61|2032.74|2032.24|7
1646916200000|2022-03-10 12:43:20|2033.24|2032.74|2033.24|2032.74|2033.24|2032.74|2032.99|2032.49|22
1646916210000|2022-03-10 12:43:30|2033.49|2032.99|2033.49|2032.99|2033.49|2032.99|2032.99|2032.49|88
1646916220000|2022-03-10 12:43:40|2033.61|2033.11|2033.61|2033.11|2033.61|2033.11|2033.49|2032.99|74
1646916230000|2022-03-10 12:43:50|2033.74|2033.24|2033.61|2033.11|2033.74|2033.24|2033.61|2033.11|8
1646916240000|2022-03-10 12:44:00|2033.74|2033.24|2033.61|2033.11|2033.74|2033.24|2033.61|2033.11|13
1646916250000|2022-03-10 12:44:10|2033.74|2033.24|2033.99|2033.49|2033.99|2033.49|2033.74|2033.24|125
1646916260000|2022-03-10 12:44:20|2034.24|2033.74|2034.74|2034.24|2034.74|2034.24|2033.99|2033.49|28
1646916270000|2022-03-10 12:44:30|2034.61|2034.11|2034.24|2033.74|2034.61|2034.11|2034.24|2033.74|5
1646916280000|2022-03-10 12:44:40|2034.36|2033.86|2034.49|2033.99|2034.61|2034.11|2034.36|2033.86|18
1646916290000|2022-03-10 12:44:50|2034.11|2033.61|2034.11|2033.61|2034.36|2033.86|2034.11|2033.61|29
1646916300000|2022-03-10 12:45:00|2034.24|2033.74|2034.11|2033.61|2034.49|2033.99|2034.11|2033.61|16
1646916310000|2022-03-10 12:45:10|2033.99|2033.49|2034.11|2033.61|2034.36|2033.86|2033.99|2033.49|17
1646916320000|2022-03-10 12:45:20|2033.99|2033.49|2029.74|2029.24|2033.99|2033.49|2029.74|2029.24|290
1646916330000|2022-03-10 12:45:30|2029.86|2029.36|2029.11|2028.61|2029.86|2029.36|2027.49|2026.99|194
1646916340000|2022-03-10 12:45:40|2029.36|2028.86|2030.11|2029.61|2030.86|2030.36|2029.24|2028.74|125
1646916350000|2022-03-10 12:45:50|2029.61|2029.11|2024.86|2024.36|2029.61|2029.11|2024.61|2024.11|267
1646916360000|2022-03-10 12:46:00|2024.36|2023.86|2028.11|2027.61|2028.36|2027.86|2024.36|2023.86|291
1646916370000|2022-03-10 12:46:10|2028.24|2027.74|2026.11|2025.61|2028.36|2027.86|2025.11|2024.61|128
1646916380000|2022-03-10 12:46:20|2025.86|2025.36|2023.99|2023.49|2025.86|2025.36|2023.86|2023.36|142
1646916390000|2022-03-10 12:46:30|2024.11|2023.61|2025.36|2024.86|2025.61|2025.11|2024.11|2023.61|287
1646916400000|2022-03-10 12:46:40|2025.49|2024.99|2026.49|2025.99|2026.61|2026.11|2024.99|2024.49|37
1646916410000|2022-03-10 12:46:50|2026.61|2026.11|2027.24|2026.74|2027.36|2026.86|2026.61|2026.11|41
1646916420000|2022-03-10 12:47:00|2027.36|2026.86|2026.36|2025.86|2028.24|2027.74|2026.36|2025.86|207
1646916430000|2022-03-10 12:47:10|2026.24|2025.74|2025.86|2025.36|2026.61|2026.11|2025.24|2024.74|180
1646916440000|2022-03-10 12:47:20|2026.11|2025.61|2027.49|2026.99|2028.11|2027.61|2025.86|2025.36|93
1646916450000|2022-03-10 12:47:30|2027.24|2026.74|2028.74|2028.24|2028.74|2028.24|2027.24|2026.74|54
1646916460000|2022-03-10 12:47:40|2028.86|2028.36|2030.24|2029.74|2030.36|2029.86|2028.86|2028.36|89
1646916470000|2022-03-10 12:47:50|2030.36|2029.86|2030.49|2029.99|2030.99|2030.49|2030.11|2029.61|106
1646916480000|2022-03-10 12:48:00|2030.61|2030.11|2029.74|2029.24|2030.86|2030.36|2029.49|2028.99|102
1646916490000|2022-03-10 12:48:10|2028.99|2028.49|2029.49|2028.99|2030.49|2029.99|2028.86|2028.36|44
1646916500000|2022-03-10 12:48:20|2029.36|2028.86|2028.61|2028.11|2029.36|2028.86|2028.24|2027.74|199
1646916510000|2022-03-10 12:48:30|2028.74|2028.24|2028.61|2028.11|2029.24|2028.74|2028.61|2028.11|105
1646916520000|2022-03-10 12:48:40|2028.49|2027.99|2027.74|2027.24|2028.49|2027.99|2027.74|2027.24|50
1646916530000|2022-03-10 12:48:50|2027.61|2027.11|2027.11|2026.61|2027.61|2027.11|2026.99|2026.49|35
1646916540000|2022-03-10 12:49:00|2026.99|2026.49|2026.36|2025.86|2026.99|2026.49|2026.36|2025.86|170
1646916550000|2022-03-10 12:49:10|2026.24|2025.74|2026.24|2025.74|2026.86|2026.36|2026.11|2025.61|139
1646916560000|2022-03-10 12:49:20|2026.36|2025.86|2026.99|2026.49|2027.11|2026.61|2026.24|2025.74|178
1646916570000|2022-03-10 12:49:30|2027.24|2026.74|2026.99|2026.49|2027.24|2026.74|2025.74|2025.24|60
1646916580000|2022-03-10 12:49:40|2027.11|2026.61|2026.49|2025.99|2027.36|2026.86|2026.24|2025.74|100
1646916590000|2022-03-10 12:49:50|2026.36|2025.86|2026.24|2025.74|2026.74|2026.24|2026.24|2025.74|58
1646916600000|2022-03-10 12:50:00|2026.61|2026.11|2027.11|2026.61|2027.24|2026.74|2026.36|2025.86|90
1646916610000|2022-03-10 12:50:10|2026.99|2026.49|2026.99|2026.49|2027.24|2026.74|2026.36|2025.86|95
1646916620000|2022-03-10 12:50:20|2026.86|2026.36|2025.49|2024.99|2027.36|2026.86|2025.49|2024.99|91
1646916630000|2022-03-10 12:50:30|2025.61|2025.11|2025.74|2025.24|2026.24|2025.74|2025.24|2024.74|114
1646916640000|2022-03-10 12:50:40|2025.61|2025.11|2024.49|2023.99|2025.61|2025.11|2024.11|2023.61|204
1646916650000|2022-03-10 12:50:50|2024.61|2024.11|2023.86|2023.36|2024.74|2024.24|2023.49|2022.99|76
1646916660000|2022-03-10 12:51:00|2023.74|2023.24|2024.24|2023.74|2024.24|2023.74|2023.36|2022.86|205
1646916670000|2022-03-10 12:51:10|2024.11|2023.61|2022.36|2021.86|2024.24|2023.74|2022.24|2021.74|142
1646916680000|2022-03-10 12:51:20|2022.24|2021.74|2022.86|2022.36|2022.86|2022.36|2021.86|2021.36|77
1646916690000|2022-03-10 12:51:30|2022.74|2022.24|2022.61|2022.11|2023.36|2022.86|2021.49|2020.99|192
1646916700000|2022-03-10 12:51:40|2022.74|2022.24|2023.11|2022.61|2023.24|2022.74|2022.74|2022.24|43
1646916710000|2022-03-10 12:51:50|2023.49|2022.99|2024.11|2023.61|2024.74|2024.24|2023.49|2022.99|165
1646916720000|2022-03-10 12:52:00|2023.99|2023.49|2023.24|2022.74|2024.11|2023.61|2022.36|2021.86|264
1646916730000|2022-03-10 12:52:10|2023.36|2022.86|2023.61|2023.11|2023.86|2023.36|2023.24|2022.74|25
1646916740000|2022-03-10 12:52:20|2023.74|2023.24|2023.49|2022.99|2023.99|2023.49|2023.49|2022.99|32
1646916750000|2022-03-10 12:52:30|2023.24|2022.74|2023.99|2023.49|2024.11|2023.61|2023.24|2022.74|19
1646916760000|2022-03-10 12:52:40|2023.86|2023.36|2023.24|2022.74|2023.99|2023.49|2022.74|2022.24|60
1646916770000|2022-03-10 12:52:50|2023.11|2022.61|2024.11|2023.61|2024.11|2023.61|2022.74|2022.24|70
1646916780000|2022-03-10 12:53:00|2023.99|2023.49|2023.74|2023.24|2024.24|2023.74|2023.49|2022.99|48
1646916790000|2022-03-10 12:53:10|2023.99|2023.49|2024.36|2023.86|2024.49|2023.99|2023.74|2023.24|56
1646916800000|2022-03-10 12:53:20|2024.49|2023.99|2023.74|2023.24|2024.49|2023.99|2023.61|2023.11|23
1646916810000|2022-03-10 12:53:30|2023.61|2023.11|2021.99|2021.49|2023.61|2023.11|2021.99|2021.49|122
1646916820000|2022-03-10 12:53:40|2021.86|2021.36|2021.74|2021.24|2022.11|2021.61|2021.36|2020.86|54
1646916830000|2022-03-10 12:53:50|2021.86|2021.36|2020.86|2020.36|2021.99|2021.49|2020.86|2020.36|99
1646916840000|2022-03-10 12:54:00|2020.74|2020.24|2020.74|2020.24|2021.24|2020.74|2020.36|2019.86|52
1646916850000|2022-03-10 12:54:10|2020.61|2020.11|2020.74|2020.24|2020.99|2020.49|2020.36|2019.86|49
1646916860000|2022-03-10 12:54:20|2020.49|2019.99|2020.74|2020.24|2021.24|2020.74|2020.49|2019.99|35
1646916870000|2022-03-10 12:54:30|2020.49|2019.99|2020.49|2019.99|2020.74|2020.24|2020.24|2019.74|37
1646916880000|2022-03-10 12:54:40|2020.99|2020.49|2020.99|2020.49|2021.24|2020.74|2020.49|2019.99|203
1646916890000|2022-03-10 12:54:50|2020.86|2020.36|2021.11|2020.61|2021.11|2020.61|2020.49|2019.99|109
1646916900000|2022-03-10 12:55:00|2021.24|2020.74|2022.24|2021.74|2022.74|2022.24|2021.11|2020.61|105
1646916910000|2022-03-10 12:55:10|2022.11|2021.61|2022.49|2021.99|2022.49|2021.99|2021.99|2021.49|13
1646916920000|2022-03-10 12:55:20|2022.61|2022.11|2021.74|2021.24|2022.61|2022.11|2021.24|2020.74|63
1646916930000|2022-03-10 12:55:30|2021.99|2021.49|2021.49|2020.99|2021.99|2021.49|2021.24|2020.74|69
1646916940000|2022-03-10 12:55:40|2021.36|2020.86|2021.86|2021.36|2021.99|2021.49|2021.36|2020.86|45
1646916950000|2022-03-10 12:55:50|2021.99|2021.49|2020.74|2020.24|2021.99|2021.49|2020.49|2019.99|98
1646916960000|2022-03-10 12:56:00|2020.86|2020.36|2019.99|2019.49|2021.24|2020.74|2019.99|2019.49|86
1646916970000|2022-03-10 12:56:10|2020.11|2019.61|2020.49|2019.99|2020.74|2020.24|2020.11|2019.61|41
1646916980000|2022-03-10 12:56:20|2020.61|2020.11|2021.49|2020.99|2021.49|2020.99|2020.61|2020.11|40
1646916990000|2022-03-10 12:56:30|2021.36|2020.86|2021.99|2021.49|2022.24|2021.74|2021.36|2020.86|72
1646917000000|2022-03-10 12:56:40|2021.49|2020.99|2021.11|2020.61|2021.86|2021.36|2021.11|2020.61|91
1646917010000|2022-03-10 12:56:50|2020.99|2020.49|2020.86|2020.36|2021.49|2020.99|2020.74|2020.24|89
1646917020000|2022-03-10 12:57:00|2020.74|2020.24|2022.11|2021.61|2022.24|2021.74|2020.74|2020.24|75
1646917030000|2022-03-10 12:57:10|2022.24|2021.74|2022.74|2022.24|2022.86|2022.36|2022.11|2021.61|131
1646917040000|2022-03-10 12:57:20|2022.61|2022.11|2023.74|2023.24|2023.74|2023.24|2022.49|2021.99|67
1646917050000|2022-03-10 12:57:30|2023.61|2023.11|2023.99|2023.49|2024.11|2023.61|2023.61|2023.11|72
1646917060000|2022-03-10 12:57:40|2024.11|2023.61|2023.49|2022.99|2024.11|2023.61|2023.11|2022.61|40
1646917070000|2022-03-10 12:57:50|2023.24|2022.74|2023.74|2023.24|2023.74|2023.24|2022.86|2022.36|30
1646917080000|2022-03-10 12:58:00|2023.99|2023.49|2022.99|2022.49|2024.11|2023.61|2022.99|2022.49|41
1646917090000|2022-03-10 12:58:10|2022.86|2022.36|2024.74|2024.24|2024.74|2024.24|2022.74|2022.24|71
1646917100000|2022-03-10 12:58:20|2024.99|2024.49|2024.61|2024.11|2025.24|2024.74|2024.36|2023.86|58
1646917110000|2022-03-10 12:58:30|2024.49|2023.99|2024.49|2023.99|2024.99|2024.49|2023.99|2023.49|42
1646917120000|2022-03-10 12:58:40|2024.61|2024.11|2024.99|2024.49|2025.36|2024.86|2024.49|2023.99|61
1646917130000|2022-03-10 12:58:50|2024.74|2024.24|2024.99|2024.49|2025.24|2024.74|2024.74|2024.24|49
1646917140000|2022-03-10 12:59:00|2024.86|2024.36|2023.74|2023.24|2024.86|2024.36|2023.74|2023.24|39
1646917150000|2022-03-10 12:59:10|2023.99|2023.49|2023.74|2023.24|2024.24|2023.74|2023.74|2023.24|23
1646917160000|2022-03-10 12:59:20|2023.61|2023.11|2023.24|2022.74|2023.74|2023.24|2023.11|2022.61|64
1646917170000|2022-03-10 12:59:30|2023.36|2022.86|2022.11|2021.61|2023.36|2022.86|2022.11|2021.61|34
1646917180000|2022-03-10 12:59:40|2021.99|2021.49|2022.11|2021.61|2022.36|2021.86|2021.61|2021.11|48
1646917190000|2022-03-10 12:59:50|2022.24|2021.74|2021.99|2021.49|2022.36|2021.86|2021.99|2021.49|33
1646917200000|2022-03-10 13:00:00|2021.74|2021.24|2023.74|2023.24|2023.74|2023.24|2021.74|2021.24|93
1646917210000|2022-03-10 13:00:10|2023.49|2022.99|2023.86|2023.36|2023.99|2023.49|2023.36|2022.86|72
1646917220000|2022-03-10 13:00:20|2023.74|2023.24|2023.49|2022.99|2023.86|2023.36|2023.36|2022.86|22
1646917230000|2022-03-10 13:00:30|2023.24|2022.74|2022.49|2021.99|2023.24|2022.74|2022.49|2021.99|70
1646917240000|2022-03-10 13:00:40|2022.74|2022.24|2022.36|2021.86|2022.74|2022.24|2022.11|2021.61|12
1646917250000|2022-03-10 13:00:50|2022.49|2021.99|2023.49|2022.99|2023.74|2023.24|2022.49|2021.99|51
1646917260000|2022-03-10 13:01:00|2023.61|2023.11|2023.24|2022.74|2023.61|2023.11|2022.49|2021.99|90
1646917270000|2022-03-10 13:01:10|2023.36|2022.86|2023.36|2022.86|2023.49|2022.99|2023.24|2022.74|15
1646917280000|2022-03-10 13:01:20|2023.49|2022.99|2022.49|2021.99|2023.49|2022.99|2022.49|2021.99|21
1646917290000|2022-03-10 13:01:30|2022.24|2021.74|2022.36|2021.86|2022.49|2021.99|2021.99|2021.49|12
1646917300000|2022-03-10 13:01:40|2021.99|2021.49|2021.24|2020.74|2021.99|2021.49|2021.24|2020.74|100
1646917310000|2022-03-10 13:01:50|2021.11|2020.61|2021.86|2021.36|2021.99|2021.49|2021.11|2020.61|57
1646917320000|2022-03-10 13:02:00|2021.99|2021.49|2021.49|2020.99|2021.99|2021.49|2021.24|2020.74|46
1646917330000|2022-03-10 13:02:10|2021.36|2020.86|2021.99|2021.49|2022.11|2021.61|2021.36|2020.86|31
1646917340000|2022-03-10 13:02:20|2021.74|2021.24|2021.61|2021.11|2021.99|2021.49|2021.49|2020.99|25
1646917350000|2022-03-10 13:02:30|2021.49|2020.99|2021.99|2021.49|2021.99|2021.49|2021.36|2020.86|20
1646917360000|2022-03-10 13:02:40|2021.86|2021.36|2021.49|2020.99|2021.99|2021.49|2021.49|2020.99|13
1646917370000|2022-03-10 13:02:50|2021.11|2020.61|2020.99|2020.49|2021.24|2020.74|2020.74|2020.24|63
1646917380000|2022-03-10 13:03:00|2021.24|2020.74|2021.74|2021.24|2021.86|2021.36|2020.99|2020.49|60
1646917390000|2022-03-10 13:03:10|2021.86|2021.36|2021.36|2020.86|2021.99|2021.49|2021.24|2020.74|24
1646917400000|2022-03-10 13:03:20|2021.24|2020.74|2021.36|2020.86|2021.49|2020.99|2020.99|2020.49|36
1646917410000|2022-03-10 13:03:30|2021.24|2020.74|2020.61|2020.11|2021.24|2020.74|2020.49|2019.99|20
1646917420000|2022-03-10 13:03:40|2020.74|2020.24|2020.61|2020.11|2020.74|2020.24|2020.49|2019.99|26
1646917430000|2022-03-10 13:03:50|2020.74|2020.24|2020.24|2019.74|2020.74|2020.24|2020.24|2019.74|25
1646917440000|2022-03-10 13:04:00|2020.36|2019.86|2019.49|2018.99|2020.36|2019.86|2019.49|2018.99|28
1646917450000|2022-03-10 13:04:10|2019.61|2019.11|2019.49|2018.99|2019.74|2019.24|2019.49|2018.99|19
1646917460000|2022-03-10 13:04:20|2019.74|2019.24|2018.99|2018.49|2019.99|2019.49|2018.99|2018.49|44
1646917470000|2022-03-10 13:04:30|2019.49|2018.99|2019.49|2018.99|2019.49|2018.99|2018.74|2018.24|44
1646917480000|2022-03-10 13:04:40|2019.36|2018.86|2019.49|2018.99|2019.86|2019.36|2019.24|2018.74|50
1646917490000|2022-03-10 13:04:50|2019.74|2019.24|2020.36|2019.86|2020.61|2020.11|2019.74|2019.24|46
1646917500000|2022-03-10 13:05:00|2020.24|2019.74|2020.61|2020.11|2020.74|2020.24|2019.74|2019.24|26
1646917510000|2022-03-10 13:05:10|2020.49|2019.99|2020.24|2019.74|2020.61|2020.11|2020.24|2019.74|49
1646917520000|2022-03-10 13:05:20|2019.99|2019.49|2021.24|2020.74|2021.24|2020.74|2019.86|2019.36|91
1646917530000|2022-03-10 13:05:30|2021.49|2020.99|2021.49|2020.99|2021.99|2021.49|2021.49|2020.99|78
1646917540000|2022-03-10 13:05:40|2021.61|2021.11|2021.86|2021.36|2021.99|2021.49|2021.61|2021.11|12
1646917550000|2022-03-10 13:05:50|2021.99|2021.49|2023.24|2022.74|2023.24|2022.74|2021.99|2021.49|70
1646917560000|2022-03-10 13:06:00|2023.49|2022.99|2023.36|2022.86|2023.49|2022.99|2022.99|2022.49|117
1646917570000|2022-03-10 13:06:10|2023.49|2022.99|2023.86|2023.36|2023.99|2023.49|2023.36|2022.86|50
1646917580000|2022-03-10 13:06:20|2023.99|2023.49|2023.74|2023.24|2024.86|2024.36|2023.74|2023.24|92
1646917590000|2022-03-10 13:06:30|2023.61|2023.11|2022.49|2021.99|2023.74|2023.24|2022.49|2021.99|62
1646917600000|2022-03-10 13:06:40|2022.24|2021.74|2022.49|2021.99|2022.49|2021.99|2021.99|2021.49|65
1646917610000|2022-03-10 13:06:50|2022.36|2021.86|2022.24|2021.74|2022.36|2021.86|2021.74|2021.24|49
1646917620000|2022-03-10 13:07:00|2022.49|2021.99|2022.24|2021.74|2022.49|2021.99|2022.24|2021.74|51
1646917630000|2022-03-10 13:07:10|2022.36|2021.86|2022.99|2022.49|2023.24|2022.74|2022.36|2021.86|61
1646917640000|2022-03-10 13:07:20|2022.49|2021.99|2021.74|2021.24|2022.49|2021.99|2021.61|2021.11|92
1646917650000|2022-03-10 13:07:30|2021.86|2021.36|2021.74|2021.24|2021.86|2021.36|2021.49|2020.99|58
1646917660000|2022-03-10 13:07:40|2021.61|2021.11|2021.49|2020.99|2021.61|2021.11|2020.99|2020.49|35
1646917670000|2022-03-10 13:07:50|2021.36|2020.86|2020.99|2020.49|2021.49|2020.99|2020.86|2020.36|25
1646917680000|2022-03-10 13:08:00|2021.36|2020.86|2020.99|2020.49|2021.36|2020.86|2020.99|2020.49|12
1646917690000|2022-03-10 13:08:10|2020.74|2020.24|2020.99|2020.49|2021.24|2020.74|2020.24|2019.74|64
1646917700000|2022-03-10 13:08:20|2021.11|2020.61|2021.74|2021.24|2021.99|2021.49|2020.99|2020.49|35
1646917710000|2022-03-10 13:08:30|2021.86|2021.36|2021.74|2021.24|2022.11|2021.61|2021.74|2021.24|55
1646917720000|2022-03-10 13:08:40|2021.61|2021.11|2021.99|2021.49|2022.24|2021.74|2021.61|2021.11|68
1646917730000|2022-03-10 13:08:50|2021.86|2021.36|2021.49|2020.99|2021.86|2021.36|2021.24|2020.74|28
1646917740000|2022-03-10 13:09:00|2021.36|2020.86|2021.61|2021.11|2021.86|2021.36|2021.36|2020.86|17
1646917750000|2022-03-10 13:09:10|2021.49|2020.99|2021.99|2021.49|2021.99|2021.49|2021.49|2020.99|19
1646917760000|2022-03-10 13:09:20|2022.24|2021.74|2022.24|2021.74|2022.36|2021.86|2021.99|2021.49|11
1646917770000|2022-03-10 13:09:30|2021.99|2021.49|2022.11|2021.61|2022.24|2021.74|2021.74|2021.24|31
1646917780000|2022-03-10 13:09:40|2021.99|2021.49|2021.99|2021.49|2022.49|2021.99|2021.99|2021.49|65
1646917790000|2022-03-10 13:09:50|2021.86|2021.36|2020.99|2020.49|2021.86|2021.36|2020.99|2020.49|46
1646917800000|2022-03-10 13:10:00|2021.24|2020.74|2021.74|2021.24|2021.99|2021.49|2021.24|2020.74|64
1646917810000|2022-03-10 13:10:10|2021.86|2021.36|2021.74|2021.24|2021.99|2021.49|2021.74|2021.24|116
1646917820000|2022-03-10 13:10:20|2021.86|2021.36|2022.24|2021.74|2022.24|2021.74|2021.61|2021.11|42
1646917830000|2022-03-10 13:10:30|2022.49|2021.99|2022.49|2021.99|2022.99|2022.49|2022.49|2021.99|38
1646917840000|2022-03-10 13:10:40|2022.61|2022.11|2022.74|2022.24|2023.11|2022.61|2022.49|2021.99|49
1646917850000|2022-03-10 13:10:50|2022.36|2021.86|2021.74|2021.24|2022.49|2021.99|2021.74|2021.24|31
1646917860000|2022-03-10 13:11:00|2021.61|2021.11|2021.49|2020.99|2021.61|2021.11|2021.24|2020.74|79
1646917870000|2022-03-10 13:11:10|2021.74|2021.24|2020.99|2020.49|2021.74|2021.24|2020.99|2020.49|56
1646917880000|2022-03-10 13:11:20|2020.74|2020.24|2020.74|2020.24|2020.74|2020.24|2020.36|2019.86|63
1646917890000|2022-03-10 13:11:30|2020.99|2020.49|2020.49|2019.99|2021.24|2020.74|2020.49|2019.99|50
1646917900000|2022-03-10 13:11:40|2020.61|2020.11|2019.99|2019.49|2020.74|2020.24|2019.86|2019.36|44
1646917910000|2022-03-10 13:11:50|2020.11|2019.61|2018.86|2018.36|2020.11|2019.61|2018.74|2018.24|56
1646917920000|2022-03-10 13:12:00|2018.99|2018.49|2018.99|2018.49|2019.49|2018.99|2018.86|2018.36|41
1646917930000|2022-03-10 13:12:10|2019.11|2018.61|2019.24|2018.74|2019.49|2018.99|2019.11|2018.61|21
1646917940000|2022-03-10 13:12:20|2019.11|2018.61|2019.36|2018.86|2019.49|2018.99|2019.11|2018.61|5
1646917950000|2022-03-10 13:12:30|2019.49|2018.99|2020.24|2019.74|2020.24|2019.74|2019.24|2018.74|135
1646917960000|2022-03-10 13:12:40|2020.49|2019.99|2020.74|2020.24|2020.74|2020.24|2020.36|2019.86|46
1646917970000|2022-03-10 13:12:50|2020.61|2020.11|2020.74|2020.24|2020.99|2020.49|2020.36|2019.86|80
1646917980000|2022-03-10 13:13:00|2020.99|2020.49|2020.74|2020.24|2021.11|2020.61|2020.49|2019.99|21
1646917990000|2022-03-10 13:13:10|2020.61|2020.11|2020.61|2020.11|2020.74|2020.24|2019.86|2019.36|98
1646918000000|2022-03-10 13:13:20|2020.49|2019.99|2020.61|2020.11|2020.74|2020.24|2020.24|2019.74|33
1646918010000|2022-03-10 13:13:30|2020.74|2020.24|2020.86|2020.36|2020.99|2020.49|2020.61|2020.11|53
1646918020000|2022-03-10 13:13:40|2020.74|2020.24|2021.36|2020.86|2021.36|2020.86|2020.36|2019.86|39
1646918030000|2022-03-10 13:13:50|2021.49|2020.99|2020.99|2020.49|2021.49|2020.99|2020.99|2020.49|5
1646918040000|2022-03-10 13:14:00|2020.74|2020.24|2020.49|2019.99|2020.74|2020.24|2020.49|2019.99|35
1646918050000|2022-03-10 13:14:10|2020.24|2019.74|2020.49|2019.99|2020.49|2019.99|2019.99|2019.49|15
1646918060000|2022-03-10 13:14:20|2020.61|2020.11|2020.74|2020.24|2021.11|2020.61|2020.49|2019.99|48
1646918070000|2022-03-10 13:14:30|2020.61|2020.11|2020.74|2020.24|2020.99|2020.49|2020.49|2019.99|53
1646918080000|2022-03-10 13:14:40|2020.61|2020.11|2019.61|2019.11|2020.61|2020.11|2019.61|2019.11|30
1646918090000|2022-03-10 13:14:50|2019.49|2018.99|2018.99|2018.49|2019.49|2018.99|2018.99|2018.49|39
1646918100000|2022-03-10 13:15:00|2018.74|2018.24|2018.24|2017.74|2018.74|2018.24|2017.99|2017.49|49
1646918110000|2022-03-10 13:15:10|2018.11|2017.61|2018.99|2018.49|2018.99|2018.49|2018.11|2017.61|111
1646918120000|2022-03-10 13:15:20|2019.24|2018.74|2019.24|2018.74|2019.49|2018.99|2018.99|2018.49|100
1646918130000|2022-03-10 13:15:30|2019.61|2019.11|2019.74|2019.24|2019.99|2019.49|2019.49|2018.99|20
1646918140000|2022-03-10 13:15:40|2019.86|2019.36|2020.24|2019.74|2020.36|2019.86|2019.74|2019.24|40
1646918150000|2022-03-10 13:15:50|2020.49|2019.99|2020.24|2019.74|2020.74|2020.24|2020.24|2019.74|39
1646918160000|2022-03-10 13:16:00|2020.36|2019.86|2020.61|2020.11|2020.74|2020.24|2020.36|2019.86|50
1646918170000|2022-03-10 13:16:10|2020.74|2020.24|2019.74|2019.24|2020.74|2020.24|2019.74|2019.24|37
1646918180000|2022-03-10 13:16:20|2019.36|2018.86|2019.24|2018.74|2019.74|2019.24|2019.24|2018.74|36
1646918190000|2022-03-10 13:16:30|2019.11|2018.61|2018.99|2018.49|2019.24|2018.74|2018.99|2018.49|93
1646918200000|2022-03-10 13:16:40|2018.86|2018.36|2018.99|2018.49|2018.99|2018.49|2018.61|2018.11|18
1646918210000|2022-03-10 13:16:50|2019.11|2018.61|2019.24|2018.74|2019.49|2018.99|2018.99|2018.49|55
1646918220000|2022-03-10 13:17:00|2018.99|2018.49|2019.61|2019.11|2019.61|2019.11|2018.36|2017.86|205
1646918230000|2022-03-10 13:17:10|2019.49|2018.99|2019.49|2018.99|2019.61|2019.11|2018.74|2018.24|143
1646918240000|2022-03-10 13:17:20|2019.36|2018.86|2019.74|2019.24|2019.74|2019.24|2018.86|2018.36|98
1646918250000|2022-03-10 13:17:30|2019.61|2019.11|2019.74|2019.24|2020.36|2019.86|2019.61|2019.11|62
1646918260000|2022-03-10 13:17:40|2019.61|2019.11|2019.74|2019.24|2019.99|2019.49|2019.49|2018.99|62
1646918270000|2022-03-10 13:17:50|2019.86|2019.36|2020.49|2019.99|2020.49|2019.99|2019.74|2019.24|21
1646918280000|2022-03-10 13:18:00|2020.36|2019.86|2019.24|2018.74|2020.36|2019.86|2019.24|2018.74|316
1646918290000|2022-03-10 13:18:10|2019.36|2018.86|2020.49|2019.99|2020.61|2020.11|2019.36|2018.86|81
1646918300000|2022-03-10 13:18:20|2020.24|2019.74|2020.24|2019.74|2020.49|2019.99|2020.24|2019.74|21
1646918310000|2022-03-10 13:18:30|2020.11|2019.61|2020.86|2020.36|2020.99|2020.49|2019.74|2019.24|115
1646918320000|2022-03-10 13:18:40|2020.99|2020.49|2020.99|2020.49|2021.11|2020.61|2020.49|2019.99|75
1646918330000|2022-03-10 13:18:50|2020.86|2020.36|2020.99|2020.49|2021.24|2020.74|2020.74|2020.24|25
1646918340000|2022-03-10 13:19:00|2021.24|2020.74|2021.24|2020.74|2021.61|2021.11|2021.24|2020.74|40
1646918350000|2022-03-10 13:19:10|2021.36|2020.86|2021.74|2021.24|2021.74|2021.24|2021.24|2020.74|29
1646918360000|2022-03-10 13:19:20|2021.86|2021.36|2022.49|2021.99|2022.74|2022.24|2021.74|2021.24|66
1646918370000|2022-03-10 13:19:30|2022.36|2021.86|2022.86|2022.36|2022.99|2022.49|2022.24|2021.74|40
1646918380000|2022-03-10 13:19:40|2022.61|2022.11|2023.24|2022.74|2023.61|2023.11|2022.61|2022.11|65
1646918390000|2022-03-10 13:19:50|2023.11|2022.61|2022.99|2022.49|2023.49|2022.99|2022.99|2022.49|69
1646918400000|2022-03-10 13:20:00|2023.11|2022.61|2022.99|2022.49|2023.36|2022.86|2022.49|2021.99|102
1646918410000|2022-03-10 13:20:10|2023.11|2022.61|2023.49|2022.99|2023.49|2022.99|2023.11|2022.61|61
1646918420000|2022-03-10 13:20:20|2023.61|2023.11|2023.99|2023.49|2023.99|2023.49|2023.61|2023.11|26
1646918430000|2022-03-10 13:20:30|2023.74|2023.24|2024.49|2023.99|2024.49|2023.99|2023.49|2022.99|102
1646918440000|2022-03-10 13:20:40|2024.74|2024.24|2024.11|2023.61|2024.74|2024.24|2024.11|2023.61|23
1646918450000|2022-03-10 13:20:50|2023.99|2023.49|2024.49|2023.99|2024.49|2023.99|2023.74|2023.24|20
1646918460000|2022-03-10 13:21:00|2024.61|2024.11|2024.74|2024.24|2025.11|2024.61|2024.36|2023.86|155
1646918470000|2022-03-10 13:21:10|2024.86|2024.36|2025.24|2024.74|2025.24|2024.74|2024.61|2024.11|35
1646918480000|2022-03-10 13:21:20|2025.49|2024.99|2024.99|2024.49|2025.61|2025.11|2024.86|2024.36|49
1646918490000|2022-03-10 13:21:30|2024.74|2024.24|2024.99|2024.49|2024.99|2024.49|2024.49|2023.99|60
1646918500000|2022-03-10 13:21:40|2025.11|2024.61|2024.74|2024.24|2025.24|2024.74|2024.74|2024.24|23
1646918510000|2022-03-10 13:21:50|2024.24|2023.74|2024.49|2023.99|2024.49|2023.99|2023.74|2023.24|70
1646918520000|2022-03-10 13:22:00|2024.36|2023.86|2024.49|2023.99|2024.86|2024.36|2023.99|2023.49|34
1646918530000|2022-03-10 13:22:10|2024.61|2024.11|2024.49|2023.99|2024.74|2024.24|2024.11|2023.61|64
1646918540000|2022-03-10 13:22:20|2024.74|2024.24|2024.49|2023.99|2024.99|2024.49|2024.49|2023.99|30
1646918550000|2022-03-10 13:22:30|2024.24|2023.74|2024.74|2024.24|2024.74|2024.24|2023.99|2023.49|32
1646918560000|2022-03-10 13:22:40|2024.86|2024.36|2024.24|2023.74|2024.99|2024.49|2024.24|2023.74|24
1646918570000|2022-03-10 13:22:50|2024.36|2023.86|2024.74|2024.24|2024.74|2024.24|2024.24|2023.74|15
1646918580000|2022-03-10 13:23:00|2024.99|2024.49|2025.24|2024.74|2025.24|2024.74|2024.74|2024.24|37
1646918590000|2022-03-10 13:23:10|2024.99|2024.49|2024.99|2024.49|2024.99|2024.49|2024.61|2024.11|53
1646918600000|2022-03-10 13:23:20|2024.86|2024.36|2024.49|2023.99|2024.86|2024.36|2024.36|2023.86|26
1646918610000|2022-03-10 13:23:30|2024.36|2023.86|2024.49|2023.99|2024.61|2024.11|2023.99|2023.49|57
1646918620000|2022-03-10 13:23:40|2024.61|2024.11|2025.24|2024.74|2025.24|2024.74|2024.61|2024.11|168
1646918630000|2022-03-10 13:23:50|2025.36|2024.86|2025.24|2024.74|2025.36|2024.86|2025.24|2024.74|37
1646918640000|2022-03-10 13:24:00|2025.11|2024.61|2025.49|2024.99|2025.49|2024.99|2025.11|2024.61|179
1646918650000|2022-03-10 13:24:10|2025.36|2024.86|2025.74|2025.24|2025.74|2025.24|2025.24|2024.74|118
1646918660000|2022-03-10 13:24:20|2025.61|2025.11|2025.61|2025.11|2025.74|2025.24|2025.49|2024.99|22
1646918670000|2022-03-10 13:24:30|2025.74|2025.24|2025.49|2024.99|2025.74|2025.24|2025.49|2024.99|12
1646918680000|2022-03-10 13:24:40|2025.36|2024.86|2024.99|2024.49|2025.36|2024.86|2024.99|2024.49|31
1646918690000|2022-03-10 13:24:50|2024.86|2024.36|2024.99|2024.49|2025.11|2024.61|2024.86|2024.36|28
1646918700000|2022-03-10 13:25:00|2024.74|2024.24|2024.36|2023.86|2024.74|2024.24|2023.74|2023.24|74
1646918710000|2022-03-10 13:25:10|2024.24|2023.74|2024.74|2024.24|2024.74|2024.24|2024.24|2023.74|28
1646918720000|2022-03-10 13:25:20|2024.61|2024.11|2024.74|2024.24|2024.74|2024.24|2024.24|2023.74|26
1646918730000|2022-03-10 13:25:30|2024.99|2024.49|2025.86|2025.36|2025.86|2025.36|2024.99|2024.49|72
1646918740000|2022-03-10 13:25:40|2025.74|2025.24|2025.61|2025.11|2025.74|2025.24|2025.24|2024.74|34
1646918750000|2022-03-10 13:25:50|2025.49|2024.99|2025.49|2024.99|2025.49|2024.99|2025.24|2024.74|27
1646918760000|2022-03-10 13:26:00|2025.36|2024.86|2025.11|2024.61|2025.49|2024.99|2024.99|2024.49|32
1646918770000|2022-03-10 13:26:10|2024.99|2024.49|2024.49|2023.99|2025.11|2024.61|2024.49|2023.99|12
1646918780000|2022-03-10 13:26:20|2024.36|2023.86|2023.74|2023.24|2024.36|2023.86|2023.74|2023.24|30
1646918790000|2022-03-10 13:26:30|2023.99|2023.49|2024.36|2023.86|2024.36|2023.86|2023.99|2023.49|22
1646918800000|2022-03-10 13:26:40|2024.49|2023.99|2024.36|2023.86|2024.49|2023.99|2024.24|2023.74|42
1646918810000|2022-03-10 13:26:50|2024.49|2023.99|2024.36|2023.86|2024.49|2023.99|2024.24|2023.74|6
1646918820000|2022-03-10 13:27:00|2024.24|2023.74|2024.74|2024.24|2024.74|2024.24|2024.24|2023.74|19
1646918830000|2022-03-10 13:27:10|2024.86|2024.36|2025.24|2024.74|2025.24|2024.74|2024.86|2024.36|31
1646918840000|2022-03-10 13:27:20|2025.11|2024.61|2024.99|2024.49|2025.36|2024.86|2024.99|2024.49|21
1646918850000|2022-03-10 13:27:30|2025.11|2024.61|2025.36|2024.86|2025.36|2024.86|2025.11|2024.61|8
1646918860000|2022-03-10 13:27:40|2025.49|2024.99|2025.61|2025.11|2025.61|2025.11|2025.36|2024.86|9
1646918870000|2022-03-10 13:27:50|2025.74|2025.24|2025.99|2025.49|2026.11|2025.61|2025.61|2025.11|27
1646918880000|2022-03-10 13:28:00|2026.11|2025.61|2026.99|2026.49|2026.99|2026.49|2026.11|2025.61|106
1646918890000|2022-03-10 13:28:10|2027.11|2026.61|2026.86|2026.36|2027.24|2026.74|2026.86|2026.36|66
1646918900000|2022-03-10 13:28:20|2026.99|2026.49|2027.24|2026.74|2027.24|2026.74|2026.86|2026.36|18
1646918910000|2022-03-10 13:28:30|2027.11|2026.61|2026.74|2026.24|2027.11|2026.61|2026.74|2026.24|13
1646918920000|2022-03-10 13:28:40|2026.61|2026.11|2026.61|2026.11|2026.61|2026.11|2026.49|2025.99|21
1646918930000|2022-03-10 13:28:50|2026.74|2026.24|2026.49|2025.99|2026.74|2026.24|2026.49|2025.99|16
1646918940000|2022-03-10 13:29:00|2027.11|2026.61|2026.86|2026.36|2027.24|2026.74|2026.74|2026.24|84
1646918950000|2022-03-10 13:29:10|2026.99|2026.49|2026.86|2026.36|2026.99|2026.49|2026.86|2026.36|12
1646918960000|2022-03-10 13:29:20|2026.99|2026.49|2026.11|2025.61|2026.99|2026.49|2026.11|2025.61|28
1646918970000|2022-03-10 13:29:30|2026.24|2025.74|2026.11|2025.61|2026.24|2025.74|2025.99|2025.49|21
1646918980000|2022-03-10 13:29:40|2026.24|2025.74|2026.24|2025.74|2026.49|2025.99|2026.24|2025.74|35
1646918990000|2022-03-10 13:29:50|2025.61|2025.11|2025.24|2024.74|2025.61|2025.11|2025.11|2024.61|76
1646919000000|2022-03-10 13:30:00|2024.99|2024.49|2025.11|2024.61|2025.24|2024.74|2024.61|2024.11|63
1646919010000|2022-03-10 13:30:10|2025.24|2024.74|2029.24|2028.74|2030.61|2030.11|2025.24|2024.74|294
1646919020000|2022-03-10 13:30:20|2029.36|2028.86|2026.99|2026.49|2029.36|2028.86|2026.99|2026.49|289
1646919030000|2022-03-10 13:30:30|2026.61|2026.11|2025.61|2025.11|2026.74|2026.24|2024.74|2024.24|108
1646919040000|2022-03-10 13:30:40|2025.74|2025.24|2027.74|2027.24|2027.74|2027.24|2025.74|2025.24|84
1646919050000|2022-03-10 13:30:50|2027.61|2027.11|2027.61|2027.11|2028.86|2028.36|2027.61|2027.11|192
1646919060000|2022-03-10 13:31:00|2027.24|2026.74|2025.86|2025.36|2027.24|2026.74|2025.86|2025.36|53
1646919070000|2022-03-10 13:31:10|2025.99|2025.49|2026.61|2026.11|2026.99|2026.49|2025.99|2025.49|134
1646919080000|2022-03-10 13:31:20|2026.74|2026.24|2026.36|2025.86|2026.74|2026.24|2025.99|2025.49|42
1646919090000|2022-03-10 13:31:30|2026.49|2025.99|2026.24|2025.74|2026.86|2026.36|2025.99|2025.49|92
1646919100000|2022-03-10 13:31:40|2026.61|2026.11|2025.99|2025.49|2026.61|2026.11|2025.86|2025.36|44
1646919110000|2022-03-10 13:31:50|2026.11|2025.61|2025.86|2025.36|2026.11|2025.61|2025.11|2024.61|68
1646919120000|2022-03-10 13:32:00|2025.74|2025.24|2027.49|2026.99|2027.74|2027.24|2025.74|2025.24|102
1646919130000|2022-03-10 13:32:10|2027.74|2027.24|2027.99|2027.49|2028.24|2027.74|2027.11|2026.61|69
1646919140000|2022-03-10 13:32:20|2027.86|2027.36|2027.49|2026.99|2028.24|2027.74|2027.49|2026.99|31
1646919150000|2022-03-10 13:32:30|2027.24|2026.74|2026.86|2026.36|2027.24|2026.74|2026.74|2026.24|18
1646919160000|2022-03-10 13:32:40|2026.99|2026.49|2026.86|2026.36|2027.49|2026.99|2026.86|2026.36|37
1646919170000|2022-03-10 13:32:50|2026.99|2026.49|2027.36|2026.86|2027.49|2026.99|2026.86|2026.36|21
1646919180000|2022-03-10 13:33:00|2027.24|2026.74|2027.99|2027.49|2027.99|2027.49|2027.24|2026.74|128
1646919190000|2022-03-10 13:33:10|2027.86|2027.36|2028.99|2028.49|2028.99|2028.49|2027.86|2027.36|42
1646919200000|2022-03-10 13:33:20|2029.24|2028.74|2028.74|2028.24|2029.49|2028.99|2028.61|2028.11|87
1646919210000|2022-03-10 13:33:30|2029.24|2028.74|2030.49|2029.99|2030.49|2029.99|2029.24|2028.74|222
1646919220000|2022-03-10 13:33:40|2030.36|2029.86|2031.24|2030.74|2031.36|2030.86|2030.24|2029.74|74
1646919230000|2022-03-10 13:33:50|2031.36|2030.86|2031.49|2030.99|2031.86|2031.36|2030.86|2030.36|115
1646919240000|2022-03-10 13:34:00|2031.24|2030.74|2031.74|2031.24|2031.99|2031.49|2030.99|2030.49|367
1646919250000|2022-03-10 13:34:10|2031.86|2031.36|2031.61|2031.11|2031.86|2031.36|2030.74|2030.24|220
1646919260000|2022-03-10 13:34:20|2031.74|2031.24|2032.61|2032.11|2032.74|2032.24|2031.49|2030.99|180
1646919270000|2022-03-10 13:34:30|2032.24|2031.74|2032.49|2031.99|2032.74|2032.24|2031.86|2031.36|134
1646919280000|2022-03-10 13:34:40|2032.36|2031.86|2031.99|2031.49|2032.61|2032.11|2031.74|2031.24|75
1646919290000|2022-03-10 13:34:50|2031.86|2031.36|2031.61|2031.11|2031.86|2031.36|2031.24|2030.74|69
1646919300000|2022-03-10 13:35:00|2031.49|2030.99|2031.49|2030.99|2031.99|2031.49|2031.36|2030.86|187
1646919310000|2022-03-10 13:35:10|2031.36|2030.86|2030.74|2030.24|2031.49|2030.99|2030.74|2030.24|99
1646919320000|2022-03-10 13:35:20|2030.99|2030.49|2030.99|2030.49|2031.11|2030.61|2030.24|2029.74|92
1646919330000|2022-03-10 13:35:30|2030.86|2030.36|2030.24|2029.74|2031.99|2031.49|2030.24|2029.74|248
1646919340000|2022-03-10 13:35:40|2029.99|2029.49|2029.99|2029.49|2030.86|2030.36|2029.74|2029.24|81
1646919350000|2022-03-10 13:35:50|2030.24|2029.74|2028.74|2028.24|2030.24|2029.74|2028.24|2027.74|109
1646919360000|2022-03-10 13:36:00|2028.61|2028.11|2028.99|2028.49|2029.61|2029.11|2028.61|2028.11|108
1646919370000|2022-03-10 13:36:10|2028.74|2028.24|2027.49|2026.99|2028.86|2028.36|2027.49|2026.99|135
1646919380000|2022-03-10 13:36:20|2027.61|2027.11|2028.99|2028.49|2028.99|2028.49|2027.61|2027.11|79
1646919390000|2022-03-10 13:36:30|2029.36|2028.86|2029.61|2029.11|2029.99|2029.49|2029.24|2028.74|42
1646919400000|2022-03-10 13:36:40|2029.49|2028.99|2028.99|2028.49|2029.99|2029.49|2028.99|2028.49|60
1646919410000|2022-03-10 13:36:50|2028.86|2028.36|2028.49|2027.99|2029.24|2028.74|2028.49|2027.99|47
1646919420000|2022-03-10 13:37:00|2028.61|2028.11|2028.86|2028.36|2029.36|2028.86|2028.61|2028.11|77
1646919430000|2022-03-10 13:37:10|2028.99|2028.49|2028.99|2028.49|2029.99|2029.49|2028.99|2028.49|55
1646919440000|2022-03-10 13:37:20|2029.11|2028.61|2028.74|2028.24|2029.24|2028.74|2028.74|2028.24|43
1646919450000|2022-03-10 13:37:30|2028.99|2028.49|2028.11|2027.61|2028.99|2028.49|2027.99|2027.49|52
1646919460000|2022-03-10 13:37:40|2028.24|2027.74|2027.61|2027.11|2028.24|2027.74|2026.99|2026.49|45
1646919470000|2022-03-10 13:37:50|2027.49|2026.99|2027.24|2026.74|2027.61|2027.11|2027.24|2026.74|19
1646919480000|2022-03-10 13:38:00|2027.36|2026.86|2027.49|2026.99|2027.49|2026.99|2027.24|2026.74|46
1646919490000|2022-03-10 13:38:10|2027.99|2027.49|2026.74|2026.24|2027.99|2027.49|2026.74|2026.24|91
1646919500000|2022-03-10 13:38:20|2026.86|2026.36|2027.24|2026.74|2027.24|2026.74|2026.49|2025.99|57
1646919510000|2022-03-10 13:38:30|2027.11|2026.61|2027.24|2026.74|2027.74|2027.24|2027.11|2026.61|126
1646919520000|2022-03-10 13:38:40|2027.36|2026.86|2027.49|2026.99|2027.49|2026.99|2027.24|2026.74|16
1646919530000|2022-03-10 13:38:50|2027.99|2027.49|2028.61|2028.11|2028.61|2028.11|2027.99|2027.49|48
1646919540000|2022-03-10 13:39:00|2028.49|2027.99|2027.61|2027.11|2028.49|2027.99|2027.61|2027.11|38
1646919550000|2022-03-10 13:39:10|2027.74|2027.24|2027.49|2026.99|2027.74|2027.24|2027.24|2026.74|25
1646919560000|2022-03-10 13:39:20|2027.36|2026.86|2027.24|2026.74|2027.49|2026.99|2027.24|2026.74|24
1646919570000|2022-03-10 13:39:30|2027.36|2026.86|2026.74|2026.24|2027.49|2026.99|2026.74|2026.24|51
1646919580000|2022-03-10 13:39:40|2026.86|2026.36|2025.99|2025.49|2026.86|2026.36|2025.99|2025.49|44
1646919590000|2022-03-10 13:39:50|2026.24|2025.74|2025.99|2025.49|2026.24|2025.74|2025.74|2025.24|79
1646919600000|2022-03-10 13:40:00|2026.11|2025.61|2025.74|2025.24|2026.11|2025.61|2025.74|2025.24|68
1646919610000|2022-03-10 13:40:10|2025.61|2025.11|2025.74|2025.24|2025.99|2025.49|2025.61|2025.11|72
1646919620000|2022-03-10 13:40:20|2025.86|2025.36|2026.24|2025.74|2026.49|2025.99|2025.74|2025.24|11
1646919630000|2022-03-10 13:40:30|2026.11|2025.61|2026.49|2025.99|2026.49|2025.99|2025.99|2025.49|27
1646919640000|2022-03-10 13:40:40|2026.61|2026.11|2027.49|2026.99|2027.49|2026.99|2026.61|2026.11|45
1646919650000|2022-03-10 13:40:50|2027.36|2026.86|2026.36|2025.86|2027.36|2026.86|2026.36|2025.86|22
1646919660000|2022-03-10 13:41:00|2026.24|2025.74|2027.49|2026.99|2027.49|2026.99|2026.24|2025.74|114
1646919670000|2022-03-10 13:41:10|2027.36|2026.86|2027.24|2026.74|2027.36|2026.86|2026.99|2026.49|31
1646919680000|2022-03-10 13:41:20|2027.36|2026.86|2027.74|2027.24|2027.74|2027.24|2026.74|2026.24|61
1646919690000|2022-03-10 13:41:30|2027.99|2027.49|2027.36|2026.86|2028.24|2027.74|2027.24|2026.74|60
1646919700000|2022-03-10 13:41:40|2027.24|2026.74|2026.49|2025.99|2027.36|2026.86|2026.49|2025.99|7
1646919710000|2022-03-10 13:41:50|2026.24|2025.74|2026.74|2026.24|2026.74|2026.24|2025.99|2025.49|23
1646919720000|2022-03-10 13:42:00|2026.86|2026.36|2026.99|2026.49|2027.49|2026.99|2026.74|2026.24|47
1646919730000|2022-03-10 13:42:10|2027.11|2026.61|2027.24|2026.74|2027.49|2026.99|2026.99|2026.49|30
1646919740000|2022-03-10 13:42:20|2027.49|2026.99|2026.99|2026.49|2027.49|2026.99|2026.99|2026.49|17
1646919750000|2022-03-10 13:42:30|2027.11|2026.61|2027.74|2027.24|2028.24|2027.74|2027.11|2026.61|18
1646919760000|2022-03-10 13:42:40|2027.86|2027.36|2027.24|2026.74|2027.86|2027.36|2027.24|2026.74|12
1646919770000|2022-03-10 13:42:50|2027.36|2026.86|2026.99|2026.49|2027.49|2026.99|2026.86|2026.36|25
1646919780000|2022-03-10 13:43:00|2027.11|2026.61|2026.86|2026.36|2027.49|2026.99|2026.86|2026.36|32
1646919790000|2022-03-10 13:43:10|2026.74|2026.24|2027.24|2026.74|2027.61|2027.11|2026.74|2026.24|43
1646919800000|2022-03-10 13:43:20|2026.99|2026.49|2026.99|2026.49|2026.99|2026.49|2026.49|2025.99|23
1646919810000|2022-03-10 13:43:30|2026.86|2026.36|2026.86|2026.36|2027.24|2026.74|2026.74|2026.24|8
1646919820000|2022-03-10 13:43:40|2026.99|2026.49|2027.61|2027.11|2027.74|2027.24|2026.99|2026.49|33
1646919830000|2022-03-10 13:43:50|2027.74|2027.24|2028.11|2027.61|2028.49|2027.99|2027.24|2026.74|65
1646919840000|2022-03-10 13:44:00|2027.99|2027.49|2028.24|2027.74|2028.74|2028.24|2027.99|2027.49|43
1646919850000|2022-03-10 13:44:10|2028.36|2027.86|2028.49|2027.99|2028.74|2028.24|2028.24|2027.74|22
1646919860000|2022-03-10 13:44:20|2028.61|2028.11|2028.74|2028.24|2028.99|2028.49|2028.61|2028.11|81
1646919870000|2022-03-10 13:44:30|2028.61|2028.11|2029.74|2029.24|2029.74|2029.24|2028.61|2028.11|58
1646919880000|2022-03-10 13:44:40|2029.24|2028.74|2029.61|2029.11|2029.61|2029.11|2028.99|2028.49|39
1646919890000|2022-03-10 13:44:50|2029.49|2028.99|2030.86|2030.36|2030.99|2030.49|2029.49|2028.99|64
1646919900000|2022-03-10 13:45:00|2030.74|2030.24|2030.99|2030.49|2030.99|2030.49|2029.99|2029.49|72
1646919910000|2022-03-10 13:45:10|2030.74|2030.24|2030.49|2029.99|2030.99|2030.49|2030.24|2029.74|37
1646919920000|2022-03-10 13:45:20|2030.24|2029.74|2030.74|2030.24|2030.74|2030.24|2029.49|2028.99|110
1646919930000|2022-03-10 13:45:30|2030.61|2030.11|2030.24|2029.74|2030.99|2030.49|2030.24|2029.74|76
1646919940000|2022-03-10 13:45:40|2030.36|2029.86|2030.24|2029.74|2030.36|2029.86|2030.24|2029.74|9
1646919950000|2022-03-10 13:45:50|2030.11|2029.61|2030.36|2029.86|2030.49|2029.99|2029.86|2029.36|33
1646919960000|2022-03-10 13:46:00|2030.24|2029.74|2029.99|2029.49|2030.36|2029.86|2029.74|2029.24|25
1646919970000|2022-03-10 13:46:10|2030.24|2029.74|2030.86|2030.36|2030.86|2030.36|2030.24|2029.74|35
1646919980000|2022-03-10 13:46:20|2030.99|2030.49|2030.74|2030.24|2031.24|2030.74|2030.74|2030.24|15
1646919990000|2022-03-10 13:46:30|2030.61|2030.11|2031.49|2030.99|2031.49|2030.99|2030.49|2029.99|26
1646920000000|2022-03-10 13:46:40|2031.36|2030.86|2031.24|2030.74|2031.36|2030.86|2031.11|2030.61|42
1646920010000|2022-03-10 13:46:50|2031.11|2030.61|2030.99|2030.49|2031.11|2030.61|2030.74|2030.24|32
1646920020000|2022-03-10 13:47:00|2031.11|2030.61|2030.74|2030.24|2031.24|2030.74|2030.61|2030.11|39
1646920030000|2022-03-10 13:47:10|2030.61|2030.11|2030.24|2029.74|2030.61|2030.11|2029.49|2028.99|41
1646920040000|2022-03-10 13:47:20|2030.11|2029.61|2029.74|2029.24|2030.24|2029.74|2029.74|2029.24|31
1646920050000|2022-03-10 13:47:30|2029.86|2029.36|2029.61|2029.11|2030.24|2029.74|2029.49|2028.99|22
1646920060000|2022-03-10 13:47:40|2029.49|2028.99|2030.74|2030.24|2030.74|2030.24|2029.49|2028.99|53
1646920070000|2022-03-10 13:47:50|2030.61|2030.11|2030.24|2029.74|2030.74|2030.24|2029.86|2029.36|37
1646920080000|2022-03-10 13:48:00|2030.11|2029.61|2029.11|2028.61|2030.24|2029.74|2028.99|2028.49|22
1646920090000|2022-03-10 13:48:10|2028.99|2028.49|2029.11|2028.61|2029.24|2028.74|2028.74|2028.24|16
1646920100000|2022-03-10 13:48:20|2028.99|2028.49|2028.74|2028.24|2029.11|2028.61|2028.61|2028.11|10
1646920110000|2022-03-10 13:48:30|2028.86|2028.36|2028.49|2027.99|2028.99|2028.49|2028.49|2027.99|21
1646920120000|2022-03-10 13:48:40|2028.61|2028.11|2027.49|2026.99|2028.61|2028.11|2027.49|2026.99|30
1646920130000|2022-03-10 13:48:50|2027.24|2026.74|2026.99|2026.49|2027.61|2027.11|2026.86|2026.36|56
1646920140000|2022-03-10 13:49:00|2026.74|2026.24|2026.24|2025.74|2026.74|2026.24|2026.24|2025.74|58
1646920150000|2022-03-10 13:49:10|2026.36|2025.86|2026.49|2025.99|2026.61|2026.11|2026.24|2025.74|62
1646920160000|2022-03-10 13:49:20|2026.36|2025.86|2025.99|2025.49|2026.49|2025.99|2025.86|2025.36|28
1646920170000|2022-03-10 13:49:30|2025.86|2025.36|2026.86|2026.36|2027.24|2026.74|2025.86|2025.36|53
1646920180000|2022-03-10 13:49:40|2026.74|2026.24|2026.74|2026.24|2026.74|2026.24|2026.24|2025.74|19
1646920190000|2022-03-10 13:49:50|2026.61|2026.11|2026.99|2026.49|2026.99|2026.49|2025.99|2025.49|86
1646920200000|2022-03-10 13:50:00|2027.24|2026.74|2026.24|2025.74|2027.24|2026.74|2026.24|2025.74|68
1646920210000|2022-03-10 13:50:10|2026.36|2025.86|2026.11|2025.61|2026.74|2026.24|2026.11|2025.61|15
1646920220000|2022-03-10 13:50:20|2025.86|2025.36|2025.99|2025.49|2026.24|2025.74|2025.49|2024.99|34
1646920230000|2022-03-10 13:50:30|2025.74|2025.24|2025.61|2025.11|2025.74|2025.24|2025.36|2024.86|44
1646920240000|2022-03-10 13:50:40|2025.49|2024.99|2025.36|2024.86|2025.49|2024.99|2025.24|2024.74|107
1646920250000|2022-03-10 13:50:50|2025.24|2024.74|2025.74|2025.24|2025.74|2025.24|2025.24|2024.74|54
1646920260000|2022-03-10 13:51:00|2025.61|2025.11|2026.99|2026.49|2026.99|2026.49|2025.61|2025.11|98
1646920270000|2022-03-10 13:51:10|2027.36|2026.86|2026.36|2025.86|2027.36|2026.86|2026.36|2025.86|35
1646920280000|2022-03-10 13:51:20|2026.49|2025.99|2026.61|2026.11|2026.74|2026.24|2026.24|2025.74|16
1646920290000|2022-03-10 13:51:30|2026.74|2026.24|2026.24|2025.74|2026.99|2026.49|2026.24|2025.74|25
1646920300000|2022-03-10 13:51:40|2026.36|2025.86|2026.36|2025.86|2026.49|2025.99|2025.99|2025.49|45
1646920310000|2022-03-10 13:51:50|2026.49|2025.99|2026.11|2025.61|2026.49|2025.99|2025.99|2025.49|19
1646920320000|2022-03-10 13:52:00|2025.99|2025.49|2025.86|2025.36|2026.24|2025.74|2025.86|2025.36|37
1646920330000|2022-03-10 13:52:10|2025.74|2025.24|2025.74|2025.24|2025.99|2025.49|2025.74|2025.24|20
1646920340000|2022-03-10 13:52:20|2025.99|2025.49|2026.61|2026.11|2026.74|2026.24|2025.86|2025.36|39
1646920350000|2022-03-10 13:52:30|2026.74|2026.24|2026.11|2025.61|2027.11|2026.61|2026.11|2025.61|37
1646920360000|2022-03-10 13:52:40|2026.24|2025.74|2026.49|2025.99|2026.61|2026.11|2025.86|2025.36|46
1646920370000|2022-03-10 13:52:50|2026.61|2026.11|2026.24|2025.74|2026.74|2026.24|2026.24|2025.74|64
1646920380000|2022-03-10 13:53:00|2025.86|2025.36|2025.74|2025.24|2025.99|2025.49|2025.74|2025.24|50
1646920390000|2022-03-10 13:53:10|2025.49|2024.99|2025.24|2024.74|2025.49|2024.99|2025.11|2024.61|22
1646920400000|2022-03-10 13:53:20|2025.36|2024.86|2024.74|2024.24|2025.49|2024.99|2024.74|2024.24|20
1646920410000|2022-03-10 13:53:30|2024.86|2024.36|2024.74|2024.24|2025.49|2024.99|2024.49|2023.99|155
1646920420000|2022-03-10 13:53:40|2024.61|2024.11|2025.24|2024.74|2025.24|2024.74|2024.49|2023.99|30
1646920430000|2022-03-10 13:53:50|2025.11|2024.61|2026.24|2025.74|2026.24|2025.74|2024.99|2024.49|54
1646920440000|2022-03-10 13:54:00|2025.74|2025.24|2024.86|2024.36|2025.74|2025.24|2024.74|2024.24|46
1646920450000|2022-03-10 13:54:10|2024.74|2024.24|2024.24|2023.74|2024.86|2024.36|2024.24|2023.74|19
1646920460000|2022-03-10 13:54:20|2024.11|2023.61|2024.24|2023.74|2024.24|2023.74|2023.74|2023.24|51
1646920470000|2022-03-10 13:54:30|2024.11|2023.61|2024.36|2023.86|2024.74|2024.24|2023.99|2023.49|79
1646920480000|2022-03-10 13:54:40|2024.49|2023.99|2024.24|2023.74|2024.49|2023.99|2023.99|2023.49|21
1646920490000|2022-03-10 13:54:50|2024.11|2023.61|2023.24|2022.74|2024.11|2023.61|2023.11|2022.61|45
1646920500000|2022-03-10 13:55:00|2023.49|2022.99|2023.74|2023.24|2023.74|2023.24|2023.49|2022.99|20
1646920510000|2022-03-10 13:55:10|2023.99|2023.49|2024.99|2024.49|2024.99|2024.49|2023.99|2023.49|70
1646920520000|2022-03-10 13:55:20|2024.74|2024.24|2024.99|2024.49|2025.24|2024.74|2024.49|2023.99|26
1646920530000|2022-03-10 13:55:30|2024.86|2024.36|2024.61|2024.11|2024.86|2024.36|2024.49|2023.99|24
1646920540000|2022-03-10 13:55:40|2024.86|2024.36|2024.99|2024.49|2024.99|2024.49|2024.74|2024.24|69
1646920550000|2022-03-10 13:55:50|2024.86|2024.36|2024.86|2024.36|2024.99|2024.49|2024.74|2024.24|6
1646920560000|2022-03-10 13:56:00|2024.99|2024.49|2024.99|2024.49|2025.74|2025.24|2024.74|2024.24|53
1646920570000|2022-03-10 13:56:10|2024.86|2024.36|2024.99|2024.49|2025.49|2024.99|2024.86|2024.36|7
1646920580000|2022-03-10 13:56:20|2024.86|2024.36|2023.99|2023.49|2024.99|2024.49|2023.99|2023.49|23
1646920590000|2022-03-10 13:56:30|2024.11|2023.61|2024.74|2024.24|2024.74|2024.24|2023.99|2023.49|8
1646920600000|2022-03-10 13:56:40|2024.61|2024.11|2025.24|2024.74|2025.24|2024.74|2024.61|2024.11|27
1646920610000|2022-03-10 13:56:50|2025.11|2024.61|2025.36|2024.86|2025.74|2025.24|2025.11|2024.61|41
1646920620000|2022-03-10 13:57:00|2025.24|2024.74|2025.24|2024.74|2025.24|2024.74|2024.61|2024.11|27
1646920630000|2022-03-10 13:57:10|2025.11|2024.61|2026.11|2025.61|2026.11|2025.61|2024.99|2024.49|34
1646920640000|2022-03-10 13:57:20|2025.99|2025.49|2025.24|2024.74|2025.99|2025.49|2025.11|2024.61|15
1646920650000|2022-03-10 13:57:30|2024.99|2024.49|2025.99|2025.49|2026.24|2025.74|2024.99|2024.49|55
1646920660000|2022-03-10 13:57:40|2025.86|2025.36|2026.24|2025.74|2026.24|2025.74|2025.74|2025.24|11
1646920670000|2022-03-10 13:57:50|2026.36|2025.86|2025.99|2025.49|2026.36|2025.86|2025.99|2025.49|27
1646920680000|2022-03-10 13:58:00|2026.11|2025.61|2026.24|2025.74|2026.61|2026.11|2026.11|2025.61|29
1646920690000|2022-03-10 13:58:10|2026.11|2025.61|2025.49|2024.99|2026.11|2025.61|2025.49|2024.99|15
1646920700000|2022-03-10 13:58:20|2025.24|2024.74|2024.99|2024.49|2025.24|2024.74|2024.74|2024.24|35
1646920710000|2022-03-10 13:58:30|2025.11|2024.61|2024.86|2024.36|2025.11|2024.61|2024.49|2023.99|51
1646920720000|2022-03-10 13:58:40|2024.74|2024.24|2025.36|2024.86|2025.36|2024.86|2024.74|2024.24|24
1646920730000|2022-03-10 13:58:50|2025.24|2024.74|2025.49|2024.99|2025.49|2024.99|2024.99|2024.49|83
1646920740000|2022-03-10 13:59:00|2025.36|2024.86|2025.49|2024.99|2025.86|2025.36|2025.36|2024.86|42
1646920750000|2022-03-10 13:59:10|2025.24|2024.74|2025.74|2025.24|2026.11|2025.61|2025.24|2024.74|26
1646920760000|2022-03-10 13:59:20|2025.61|2025.11|2024.74|2024.24|2025.61|2025.11|2024.74|2024.24|19
1646920770000|2022-03-10 13:59:30|2025.24|2024.74|2025.36|2024.86|2025.74|2025.24|2025.24|2024.74|28
1646920780000|2022-03-10 13:59:40|2025.49|2024.99|2024.99|2024.49|2025.49|2024.99|2024.99|2024.49|48
1646920790000|2022-03-10 13:59:50|2025.11|2024.61|2024.49|2023.99|2025.11|2024.61|2024.36|2023.86|28
1646920800000|2022-03-10 14:00:00|2024.61|2024.11|2025.49|2024.99|2025.99|2025.49|2024.61|2024.11|72
1646920810000|2022-03-10 14:00:10|2025.36|2024.86|2026.49|2025.99|2026.74|2026.24|2025.24|2024.74|34
1646920820000|2022-03-10 14:00:20|2026.74|2026.24|2026.99|2026.49|2026.99|2026.49|2026.49|2025.99|64
1646920830000|2022-03-10 14:00:30|2026.86|2026.36|2026.49|2025.99|2026.99|2026.49|2026.24|2025.74|39
1646920840000|2022-03-10 14:00:40|2026.74|2026.24|2026.61|2026.11|2026.74|2026.24|2026.36|2025.86|75
1646920850000|2022-03-10 14:00:50|2026.74|2026.24|2026.61|2026.11|2027.24|2026.74|2026.61|2026.11|76
1646920860000|2022-03-10 14:01:00|2026.49|2025.99|2025.74|2025.24|2026.61|2026.11|2025.74|2025.24|46
1646920870000|2022-03-10 14:01:10|2025.86|2025.36|2025.49|2024.99|2025.99|2025.49|2025.24|2024.74|39
1646920880000|2022-03-10 14:01:20|2025.24|2024.74|2024.99|2024.49|2025.24|2024.74|2024.86|2024.36|4
1646920890000|2022-03-10 14:01:30|2024.86|2024.36|2024.49|2023.99|2024.99|2024.49|2024.36|2023.86|14
1646920900000|2022-03-10 14:01:40|2024.74|2024.24|2024.74|2024.24|2024.99|2024.49|2024.74|2024.24|29
1646920910000|2022-03-10 14:01:50|2024.49|2023.99|2024.74|2024.24|2024.99|2024.49|2024.49|2023.99|41
1646920920000|2022-03-10 14:02:00|2024.61|2024.11|2024.86|2024.36|2024.99|2024.49|2024.61|2024.11|32
1646920930000|2022-03-10 14:02:10|2024.99|2024.49|2025.24|2024.74|2025.24|2024.74|2024.99|2024.49|29
1646920940000|2022-03-10 14:02:20|2025.36|2024.86|2025.11|2024.61|2025.49|2024.99|2024.99|2024.49|13
1646920950000|2022-03-10 14:02:30|2024.99|2024.49|2025.74|2025.24|2025.74|2025.24|2024.86|2024.36|34
1646920960000|2022-03-10 14:02:40|2025.61|2025.11|2025.36|2024.86|2025.61|2025.11|2025.24|2024.74|10
1646920970000|2022-03-10 14:02:50|2025.24|2024.74|2024.24|2023.74|2025.24|2024.74|2024.11|2023.61|48
1646920980000|2022-03-10 14:03:00|2023.99|2023.49|2024.11|2023.61|2024.24|2023.74|2023.49|2022.99|92
1646920990000|2022-03-10 14:03:10|2024.24|2023.74|2024.49|2023.99|2024.61|2024.11|2024.24|2023.74|64
1646921000000|2022-03-10 14:03:20|2024.36|2023.86|2024.36|2023.86|2024.36|2023.86|2024.11|2023.61|17
1646921010000|2022-03-10 14:03:30|2024.74|2024.24|2024.49|2023.99|2024.99|2024.49|2024.49|2023.99|77
1646921020000|2022-03-10 14:03:40|2024.61|2024.11|2024.49|2023.99|2024.61|2024.11|2024.24|2023.74|36
1646921030000|2022-03-10 14:03:50|2024.36|2023.86|2024.74|2024.24|2024.74|2024.24|2024.36|2023.86|16
1646921040000|2022-03-10 14:04:00|2024.61|2024.11|2024.49|2023.99|2024.74|2024.24|2024.49|2023.99|38
1646921050000|2022-03-10 14:04:10|2024.24|2023.74|2023.86|2023.36|2024.49|2023.99|2023.74|2023.24|47
1646921060000|2022-03-10 14:04:20|2023.99|2023.49|2024.49|2023.99|2024.49|2023.99|2023.74|2023.24|46
1646921070000|2022-03-10 14:04:30|2024.36|2023.86|2025.11|2024.61|2025.24|2024.74|2023.99|2023.49|58
1646921080000|2022-03-10 14:04:40|2024.99|2024.49|2025.36|2024.86|2025.49|2024.99|2024.99|2024.49|24
1646921090000|2022-03-10 14:04:50|2025.49|2024.99|2025.49|2024.99|2025.99|2025.49|2025.36|2024.86|61
1646921100000|2022-03-10 14:05:00|2025.36|2024.86|2025.24|2024.74|2025.36|2024.86|2025.24|2024.74|24
1646921110000|2022-03-10 14:05:10|2025.36|2024.86|2025.24|2024.74|2025.49|2024.99|2025.11|2024.61|33
1646921120000|2022-03-10 14:05:20|2025.49|2024.99|2024.49|2023.99|2025.49|2024.99|2024.49|2023.99|67
1646921130000|2022-03-10 14:05:30|2024.61|2024.11|2024.24|2023.74|2024.74|2024.24|2024.24|2023.74|56
1646921140000|2022-03-10 14:05:40|2024.36|2023.86|2023.99|2023.49|2024.49|2023.99|2023.74|2023.24|53
1646921150000|2022-03-10 14:05:50|2024.11|2023.61|2024.11|2023.61|2024.11|2023.61|2023.99|2023.49|25
1646921160000|2022-03-10 14:06:00|2024.49|2023.99|2024.49|2023.99|2024.74|2024.24|2024.36|2023.86|36
1646921170000|2022-03-10 14:06:10|2024.61|2024.11|2023.99|2023.49|2024.61|2024.11|2023.74|2023.24|52
1646921180000|2022-03-10 14:06:20|2023.86|2023.36|2023.74|2023.24|2024.24|2023.74|2023.74|2023.24|18
1646921190000|2022-03-10 14:06:30|2023.49|2022.99|2023.49|2022.99|2023.86|2023.36|2023.49|2022.99|47
1646921200000|2022-03-10 14:06:40|2023.24|2022.74|2023.11|2022.61|2023.49|2022.99|2023.11|2022.61|61
1646921210000|2022-03-10 14:06:50|2022.99|2022.49|2022.36|2021.86|2022.99|2022.49|2022.36|2021.86|27
1646921220000|2022-03-10 14:07:00|2022.24|2021.74|2021.99|2021.49|2022.24|2021.74|2021.99|2021.49|10
1646921230000|2022-03-10 14:07:10|2021.86|2021.36|2022.49|2021.99|2022.49|2021.99|2021.86|2021.36|37
1646921240000|2022-03-10 14:07:20|2022.74|2022.24|2021.74|2021.24|2022.74|2022.24|2021.49|2020.99|50
1646921250000|2022-03-10 14:07:30|2021.61|2021.11|2021.74|2021.24|2022.11|2021.61|2021.61|2021.11|39
1646921260000|2022-03-10 14:07:40|2021.86|2021.36|2021.61|2021.11|2021.86|2021.36|2021.49|2020.99|16
1646921270000|2022-03-10 14:07:50|2021.49|2020.99|2022.24|2021.74|2022.24|2021.74|2021.49|2020.99|21
1646921280000|2022-03-10 14:08:00|2022.49|2021.99|2021.99|2021.49|2022.49|2021.99|2021.99|2021.49|67
1646921290000|2022-03-10 14:08:10|2022.11|2021.61|2022.24|2021.74|2022.24|2021.74|2022.11|2021.61|17
1646921300000|2022-03-10 14:08:20|2022.11|2021.61|2021.86|2021.36|2022.24|2021.74|2021.86|2021.36|20
1646921310000|2022-03-10 14:08:30|2021.74|2021.24|2021.24|2020.74|2021.74|2021.24|2021.24|2020.74|21
1646921320000|2022-03-10 14:08:40|2020.99|2020.49|2021.11|2020.61|2021.24|2020.74|2020.86|2020.36|26
1646921330000|2022-03-10 14:08:50|2020.99|2020.49|2020.99|2020.49|2020.99|2020.49|2020.86|2020.36|21
1646921340000|2022-03-10 14:09:00|2021.11|2020.61|2020.99|2020.49|2021.49|2020.99|2020.99|2020.49|76
1646921350000|2022-03-10 14:09:10|2021.11|2020.61|2021.49|2020.99|2021.61|2021.11|2020.99|2020.49|58
1646921360000|2022-03-10 14:09:20|2021.24|2020.74|2021.99|2021.49|2021.99|2021.49|2021.24|2020.74|75
1646921370000|2022-03-10 14:09:30|2021.86|2021.36|2021.24|2020.74|2021.86|2021.36|2021.24|2020.74|25
1646921380000|2022-03-10 14:09:40|2021.11|2020.61|2021.49|2020.99|2021.74|2021.24|2020.86|2020.36|72
1646921390000|2022-03-10 14:09:50|2021.24|2020.74|2020.74|2020.24|2021.24|2020.74|2020.74|2020.24|24
1646921400000|2022-03-10 14:10:00|2020.49|2019.99|2020.24|2019.74|2020.49|2019.99|2019.99|2019.49|68
1646921410000|2022-03-10 14:10:10|2020.49|2019.99|2020.74|2020.24|2020.74|2020.24|2020.36|2019.86|65
1646921420000|2022-03-10 14:10:20|2020.86|2020.36|2020.49|2019.99|2020.86|2020.36|2020.36|2019.86|73
1646921430000|2022-03-10 14:10:30|2020.61|2020.11|2020.24|2019.74|2020.86|2020.36|2020.24|2019.74|49
1646921440000|2022-03-10 14:10:40|2020.36|2019.86|2020.36|2019.86|2020.36|2019.86|2020.24|2019.74|10
1646921450000|2022-03-10 14:10:50|2020.74|2020.24|2020.74|2020.24|2020.99|2020.49|2020.49|2019.99|97
1646921460000|2022-03-10 14:11:00|2020.49|2019.99|2020.36|2019.86|2020.49|2019.99|2020.24|2019.74|16
1646921470000|2022-03-10 14:11:10|2020.49|2019.99|2020.24|2019.74|2020.61|2020.11|2020.11|2019.61|51
1646921480000|2022-03-10 14:11:20|2019.99|2019.49|2020.61|2020.11|2020.61|2020.11|2019.99|2019.49|41
1646921490000|2022-03-10 14:11:30|2020.74|2020.24|2020.49|2019.99|2020.74|2020.24|2020.36|2019.86|26
1646921500000|2022-03-10 14:11:40|2020.11|2019.61|2019.74|2019.24|2020.11|2019.61|2019.74|2019.24|28
1646921510000|2022-03-10 14:11:50|2019.99|2019.49|2020.24|2019.74|2020.24|2019.74|2019.86|2019.36|45
1646921520000|2022-03-10 14:12:00|2020.36|2019.86|2020.86|2020.36|2020.86|2020.36|2020.36|2019.86|35
1646921530000|2022-03-10 14:12:10|2020.74|2020.24|2020.24|2019.74|2020.74|2020.24|2020.24|2019.74|51
1646921540000|2022-03-10 14:12:20|2020.36|2019.86|2021.11|2020.61|2021.24|2020.74|2020.36|2019.86|82
1646921550000|2022-03-10 14:12:30|2021.24|2020.74|2021.49|2020.99|2021.49|2020.99|2021.11|2020.61|47
1646921560000|2022-03-10 14:12:40|2021.61|2021.11|2020.74|2020.24|2021.74|2021.24|2020.74|2020.24|43
1646921570000|2022-03-10 14:12:50|2020.61|2020.11|2020.24|2019.74|2020.61|2020.11|2020.24|2019.74|44
1646921580000|2022-03-10 14:13:00|2020.36|2019.86|2019.99|2019.49|2020.36|2019.86|2019.99|2019.49|45
1646921590000|2022-03-10 14:13:10|2020.11|2019.61|2019.99|2019.49|2020.24|2019.74|2019.99|2019.49|57
1646921600000|2022-03-10 14:13:20|2019.86|2019.36|2019.86|2019.36|2019.99|2019.49|2019.74|2019.24|8
1646921610000|2022-03-10 14:13:30|2019.74|2019.24|2020.36|2019.86|2020.36|2019.86|2019.74|2019.24|47
1646921620000|2022-03-10 14:13:40|2020.24|2019.74|2020.49|2019.99|2020.49|2019.99|2020.24|2019.74|15
1646921630000|2022-03-10 14:13:50|2020.36|2019.86|2020.24|2019.74|2020.36|2019.86|2020.11|2019.61|27
1646921640000|2022-03-10 14:14:00|2020.11|2019.61|2021.24|2020.74|2021.36|2020.86|2020.11|2019.61|87
1646921650000|2022-03-10 14:14:10|2020.99|2020.49|2020.74|2020.24|2020.99|2020.49|2020.49|2019.99|42
1646921660000|2022-03-10 14:14:20|2020.61|2020.11|2020.99|2020.49|2021.24|2020.74|2020.61|2020.11|48
1646921670000|2022-03-10 14:14:30|2020.74|2020.24|2021.61|2021.11|2021.74|2021.24|2020.74|2020.24|95
1646921680000|2022-03-10 14:14:40|2021.74|2021.24|2021.49|2020.99|2021.99|2021.49|2021.49|2020.99|84
1646921690000|2022-03-10 14:14:50|2021.36|2020.86|2021.24|2020.74|2021.49|2020.99|2020.99|2020.49|95
1646921700000|2022-03-10 14:15:00|2021.36|2020.86|2020.99|2020.49|2021.49|2020.99|2020.74|2020.24|99
1646921710000|2022-03-10 14:15:10|2021.24|2020.74|2021.24|2020.74|2021.36|2020.86|2020.99|2020.49|78
1646921720000|2022-03-10 14:15:20|2021.36|2020.86|2021.61|2021.11|2021.74|2021.24|2021.24|2020.74|55
1646921730000|2022-03-10 14:15:30|2021.74|2021.24|2020.49|2019.99|2021.74|2021.24|2020.49|2019.99|32
1646921740000|2022-03-10 14:15:40|2020.74|2020.24|2020.24|2019.74|2020.74|2020.24|2020.24|2019.74|35
1646921750000|2022-03-10 14:15:50|2020.61|2020.11|2020.61|2020.11|2020.74|2020.24|2020.61|2020.11|35
1646921760000|2022-03-10 14:16:00|2020.49|2019.99|2019.74|2019.24|2020.49|2019.99|2019.74|2019.24|59
1646921770000|2022-03-10 14:16:10|2019.86|2019.36|2019.99|2019.49|2020.24|2019.74|2019.86|2019.36|29
1646921780000|2022-03-10 14:16:20|2020.11|2019.61|2020.61|2020.11|2021.24|2020.74|2020.11|2019.61|124
1646921790000|2022-03-10 14:16:30|2020.74|2020.24|2020.49|2019.99|2020.74|2020.24|2020.49|2019.99|24
1646921800000|2022-03-10 14:16:40|2020.61|2020.11|2021.24|2020.74|2021.24|2020.74|2020.61|2020.11|36
1646921810000|2022-03-10 14:16:50|2020.99|2020.49|2020.99|2020.49|2021.11|2020.61|2020.99|2020.49|8
1646921820000|2022-03-10 14:17:00|2021.11|2020.61|2021.24|2020.74|2021.49|2020.99|2021.11|2020.61|16
1646921830000|2022-03-10 14:17:10|2020.99|2020.49|2020.74|2020.24|2020.99|2020.49|2020.24|2019.74|16
1646921840000|2022-03-10 14:17:20|2020.61|2020.11|2020.36|2019.86|2020.74|2020.24|2020.24|2019.74|17
1646921850000|2022-03-10 14:17:30|2020.49|2019.99|2020.49|2019.99|2020.74|2020.24|2020.49|2019.99|5
1646921860000|2022-03-10 14:17:40|2020.36|2019.86|2020.24|2019.74|2020.49|2019.99|2020.24|2019.74|17
1646921870000|2022-03-10 14:17:50|2020.36|2019.86|2020.49|2019.99|2020.99|2020.49|2020.36|2019.86|34
1646921880000|2022-03-10 14:18:00|2020.61|2020.11|2020.24|2019.74|2020.61|2020.11|2020.24|2019.74|16
1646921890000|2022-03-10 14:18:10|2020.36|2019.86|2020.99|2020.49|2021.11|2020.61|2020.36|2019.86|66
1646921900000|2022-03-10 14:18:20|2021.11|2020.61|2021.74|2021.24|2021.74|2021.24|2021.11|2020.61|23
1646921910000|2022-03-10 14:18:30|2021.99|2021.49|2021.99|2021.49|2022.24|2021.74|2021.74|2021.24|129
1646921920000|2022-03-10 14:18:40|2022.11|2021.61|2022.24|2021.74|2022.36|2021.86|2022.11|2021.61|8
1646921930000|2022-03-10 14:18:50|2021.99|2021.49|2021.74|2021.24|2021.99|2021.49|2021.74|2021.24|27
1646921940000|2022-03-10 14:19:00|2021.49|2020.99|2020.86|2020.36|2021.49|2020.99|2020.86|2020.36|57
1646921950000|2022-03-10 14:19:10|2020.74|2020.24|2020.74|2020.24|2020.99|2020.49|2020.74|2020.24|23
1646921960000|2022-03-10 14:19:20|2020.49|2019.99|2020.61|2020.11|2020.61|2020.11|2020.49|2019.99|16
1646921970000|2022-03-10 14:19:30|2020.49|2019.99|2020.49|2019.99|2020.61|2020.11|2020.24|2019.74|27
1646921980000|2022-03-10 14:19:40|2020.36|2019.86|2021.24|2020.74|2021.24|2020.74|2020.24|2019.74|29
1646921990000|2022-03-10 14:19:50|2020.99|2020.49|2021.11|2020.61|2021.49|2020.99|2020.99|2020.49|38
1646922000000|2022-03-10 14:20:00|2021.24|2020.74|2022.24|2021.74|2022.24|2021.74|2021.24|2020.74|46
1646922010000|2022-03-10 14:20:10|2022.36|2021.86|2022.74|2022.24|2022.74|2022.24|2022.36|2021.86|16
1646922020000|2022-03-10 14:20:20|2022.61|2022.11|2022.61|2022.11|2022.86|2022.36|2022.49|2021.99|95
1646922030000|2022-03-10 14:20:30|2022.49|2021.99|2021.74|2021.24|2022.49|2021.99|2021.74|2021.24|22
1646922040000|2022-03-10 14:20:40|2021.86|2021.36|2021.74|2021.24|2021.99|2021.49|2021.74|2021.24|26
1646922050000|2022-03-10 14:20:50|2021.49|2020.99|2021.24|2020.74|2021.74|2021.24|2021.24|2020.74|32
1646922060000|2022-03-10 14:21:00|2020.99|2020.49|2021.24|2020.74|2021.24|2020.74|2020.99|2020.49|47
1646922070000|2022-03-10 14:21:10|2020.99|2020.49|2020.99|2020.49|2020.99|2020.49|2020.99|2020.49|5
1646922080000|2022-03-10 14:21:20|2020.74|2020.24|2020.86|2020.36|2020.99|2020.49|2020.74|2020.24|38
1646922090000|2022-03-10 14:21:30|2020.74|2020.24|2020.74|2020.24|2021.11|2020.61|2020.74|2020.24|25
1646922100000|2022-03-10 14:21:40|2020.86|2020.36|2020.99|2020.49|2020.99|2020.49|2020.74|2020.24|23
1646922110000|2022-03-10 14:21:50|2021.24|2020.74|2020.99|2020.49|2021.61|2021.11|2020.99|2020.49|105
1646922120000|2022-03-10 14:22:00|2020.86|2020.36|2021.49|2020.99|2021.49|2020.99|2020.86|2020.36|43
1646922130000|2022-03-10 14:22:10|2021.36|2020.86|2020.49|2019.99|2021.36|2020.86|2020.36|2019.86|46
1646922140000|2022-03-10 14:22:20|2020.24|2019.74|2019.99|2019.49|2020.24|2019.74|2019.74|2019.24|39
1646922150000|2022-03-10 14:22:30|2019.86|2019.36|2020.24|2019.74|2020.24|2019.74|2019.74|2019.24|84
1646922160000|2022-03-10 14:22:40|2020.11|2019.61|2019.99|2019.49|2020.24|2019.74|2019.86|2019.36|16
1646922170000|2022-03-10 14:22:50|2020.11|2019.61|2020.36|2019.86|2020.74|2020.24|2020.11|2019.61|58
1646922180000|2022-03-10 14:23:00|2020.49|2019.99|2020.36|2019.86|2020.49|2019.99|2020.24|2019.74|37
1646922190000|2022-03-10 14:23:10|2020.49|2019.99|2019.74|2019.24|2020.49|2019.99|2019.74|2019.24|9
1646922200000|2022-03-10 14:23:20|2019.99|2019.49|2020.49|2019.99|2020.61|2020.11|2019.86|2019.36|63
1646922210000|2022-03-10 14:23:30|2020.61|2020.11|2020.61|2020.11|2020.74|2020.24|2020.49|2019.99|20
1646922220000|2022-03-10 14:23:40|2020.74|2020.24|2021.24|2020.74|2021.24|2020.74|2020.61|2020.11|104
1646922230000|2022-03-10 14:23:50|2021.36|2020.86|2021.24|2020.74|2021.49|2020.99|2021.24|2020.74|59
1646922240000|2022-03-10 14:24:00|2021.11|2020.61|2021.74|2021.24|2021.86|2021.36|2020.99|2020.49|39
1646922250000|2022-03-10 14:24:10|2021.61|2021.11|2021.74|2021.24|2021.99|2021.49|2021.61|2021.11|24
1646922260000|2022-03-10 14:24:20|2021.61|2021.11|2022.24|2021.74|2022.24|2021.74|2021.61|2021.11|32
1646922270000|2022-03-10 14:24:30|2022.36|2021.86|2022.49|2021.99|2022.61|2022.11|2022.36|2021.86|12
1646922280000|2022-03-10 14:24:40|2022.24|2021.74|2021.99|2021.49|2022.24|2021.74|2021.99|2021.49|32
1646922290000|2022-03-10 14:24:50|2022.11|2021.61|2022.24|2021.74|2022.36|2021.86|2021.99|2021.49|19
1646922300000|2022-03-10 14:25:00|2022.36|2021.86|2022.49|2021.99|2022.49|2021.99|2022.24|2021.74|11
1646922310000|2022-03-10 14:25:10|2022.86|2022.36|2023.61|2023.11|2023.74|2023.24|2022.74|2022.24|51
1646922320000|2022-03-10 14:25:20|2023.74|2023.24|2023.49|2022.99|2023.74|2023.24|2022.99|2022.49|36
1646922330000|2022-03-10 14:25:30|2023.36|2022.86|2023.49|2022.99|2023.61|2023.11|2023.24|2022.74|80
1646922340000|2022-03-10 14:25:40|2023.61|2023.11|2023.49|2022.99|2023.74|2023.24|2023.49|2022.99|31
1646922350000|2022-03-10 14:25:50|2023.36|2022.86|2023.61|2023.11|2023.74|2023.24|2023.36|2022.86|25
1646922360000|2022-03-10 14:26:00|2023.74|2023.24|2022.99|2022.49|2023.74|2023.24|2022.99|2022.49|17
1646922370000|2022-03-10 14:26:10|2022.74|2022.24|2022.49|2021.99|2022.74|2022.24|2021.74|2021.24|48
1646922380000|2022-03-10 14:26:20|2022.36|2021.86|2021.99|2021.49|2022.36|2021.86|2021.99|2021.49|17
1646922390000|2022-03-10 14:26:30|2022.11|2021.61|2022.24|2021.74|2022.24|2021.74|2021.99|2021.49|12
1646922400000|2022-03-10 14:26:40|2022.11|2021.61|2021.86|2021.36|2022.11|2021.61|2021.49|2020.99|45
1646922410000|2022-03-10 14:26:50|2021.74|2021.24|2021.49|2020.99|2021.86|2021.36|2021.49|2020.99|43
1646922420000|2022-03-10 14:27:00|2021.61|2021.11|2021.74|2021.24|2021.74|2021.24|2021.36|2020.86|26
1646922430000|2022-03-10 14:27:10|2021.61|2021.11|2021.24|2020.74|2021.61|2021.11|2020.86|2020.36|50
1646922440000|2022-03-10 14:27:20|2021.49|2020.99|2021.24|2020.74|2021.49|2020.99|2021.11|2020.61|89
1646922450000|2022-03-10 14:27:30|2021.36|2020.86|2021.49|2020.99|2021.49|2020.99|2021.36|2020.86|14
1646922460000|2022-03-10 14:27:40|2021.24|2020.74|2021.24|2020.74|2021.49|2020.99|2021.24|2020.74|42
1646922470000|2022-03-10 14:27:50|2021.11|2020.61|2021.24|2020.74|2021.49|2020.99|2020.99|2020.49|72
1646922480000|2022-03-10 14:28:00|2021.11|2020.61|2021.49|2020.99|2021.61|2021.11|2021.11|2020.61|40
1646922490000|2022-03-10 14:28:10|2021.36|2020.86|2021.24|2020.74|2021.36|2020.86|2021.24|2020.74|11
1646922500000|2022-03-10 14:28:20|2021.36|2020.86|2021.74|2021.24|2021.74|2021.24|2021.36|2020.86|54
1646922510000|2022-03-10 14:28:30|2021.61|2021.11|2020.49|2019.99|2021.61|2021.11|2020.49|2019.99|53
1646922520000|2022-03-10 14:28:40|2020.36|2019.86|2020.74|2020.24|2020.99|2020.49|2020.24|2019.74|31
1646922530000|2022-03-10 14:28:50|2020.86|2020.36|2020.49|2019.99|2020.99|2020.49|2020.36|2019.86|40
1646922540000|2022-03-10 14:29:00|2020.36|2019.86|2020.24|2019.74|2020.49|2019.99|2020.24|2019.74|22
1646922550000|2022-03-10 14:29:10|2020.49|2019.99|2020.49|2019.99|2020.74|2020.24|2020.36|2019.86|55
1646922560000|2022-03-10 14:29:20|2020.61|2020.11|2021.24|2020.74|2021.24|2020.74|2020.61|2020.11|70
1646922570000|2022-03-10 14:29:30|2020.74|2020.24|2020.49|2019.99|2020.74|2020.24|2020.49|2019.99|137
1646922580000|2022-03-10 14:29:40|2020.61|2020.11|2020.24|2019.74|2020.74|2020.24|2020.24|2019.74|41
1646922590000|2022-03-10 14:29:50|2020.49|2019.99|2020.74|2020.24|2021.24|2020.74|2020.49|2019.99|138
1646922600000|2022-03-10 14:30:00|2020.86|2020.36|2022.99|2022.49|2022.99|2022.49|2020.86|2020.36|221
1646922610000|2022-03-10 14:30:10|2023.11|2022.61|2022.24|2021.74|2023.49|2022.99|2022.24|2021.74|93
1646922620000|2022-03-10 14:30:20|2022.36|2021.86|2022.74|2022.24|2022.74|2022.24|2022.24|2021.74|63
1646922630000|2022-03-10 14:30:30|2023.49|2022.99|2023.24|2022.74|2023.49|2022.99|2022.24|2021.74|85
1646922640000|2022-03-10 14:30:40|2022.99|2022.49|2021.74|2021.24|2023.11|2022.61|2021.74|2021.24|44
1646922650000|2022-03-10 14:30:50|2021.49|2020.99|2022.99|2022.49|2023.24|2022.74|2021.49|2020.99|70
1646922660000|2022-03-10 14:31:00|2022.74|2022.24|2022.99|2022.49|2023.24|2022.74|2022.49|2021.99|101
1646922670000|2022-03-10 14:31:10|2022.74|2022.24|2022.11|2021.61|2022.99|2022.49|2021.74|2021.24|61
1646922680000|2022-03-10 14:31:20|2022.36|2021.86|2022.74|2022.24|2022.74|2022.24|2022.24|2021.74|14
1646922690000|2022-03-10 14:31:30|2022.49|2021.99|2021.74|2021.24|2022.74|2022.24|2021.74|2021.24|58
1646922700000|2022-03-10 14:31:40|2021.49|2020.99|2021.74|2021.24|2021.74|2021.24|2020.74|2020.24|91
1646922710000|2022-03-10 14:31:50|2021.49|2020.99|2020.74|2020.24|2021.99|2021.49|2020.74|2020.24|39
1646922720000|2022-03-10 14:32:00|2020.49|2019.99|2019.49|2018.99|2020.61|2020.11|2019.49|2018.99|59
1646922730000|2022-03-10 14:32:10|2019.61|2019.11|2018.99|2018.49|2019.61|2019.11|2018.99|2018.49|142
1646922740000|2022-03-10 14:32:20|2019.24|2018.74|2018.86|2018.36|2019.86|2019.36|2018.61|2018.11|75
1646922750000|2022-03-10 14:32:30|2018.74|2018.24|2018.74|2018.24|2018.99|2018.49|2018.74|2018.24|45
1646922760000|2022-03-10 14:32:40|2018.61|2018.11|2019.11|2018.61|2019.24|2018.74|2018.49|2017.99|68
1646922770000|2022-03-10 14:32:50|2018.99|2018.49|2019.24|2018.74|2019.74|2019.24|2018.99|2018.49|136
1646922780000|2022-03-10 14:33:00|2018.99|2018.49|2020.24|2019.74|2020.24|2019.74|2018.99|2018.49|73
1646922790000|2022-03-10 14:33:10|2020.49|2019.99|2021.36|2020.86|2021.61|2021.11|2020.49|2019.99|91
1646922800000|2022-03-10 14:33:20|2021.49|2020.99|2022.24|2021.74|2022.24|2021.74|2021.49|2020.99|76
1646922810000|2022-03-10 14:33:30|2022.36|2021.86|2022.49|2021.99|2022.99|2022.49|2022.24|2021.74|258
1646922820000|2022-03-10 14:33:40|2022.36|2021.86|2022.74|2022.24|2022.86|2022.36|2022.24|2021.74|51
1646922830000|2022-03-10 14:33:50|2023.11|2022.61|2024.24|2023.74|2024.49|2023.99|2023.11|2022.61|100
1646922840000|2022-03-10 14:34:00|2023.74|2023.24|2023.99|2023.49|2024.49|2023.99|2023.49|2022.99|76
1646922850000|2022-03-10 14:34:10|2024.11|2023.61|2023.99|2023.49|2024.24|2023.74|2023.74|2023.24|58
1646922860000|2022-03-10 14:34:20|2023.74|2023.24|2024.99|2024.49|2025.49|2024.99|2023.74|2023.24|86
1646922870000|2022-03-10 14:34:30|2024.86|2024.36|2026.49|2025.99|2026.49|2025.99|2024.86|2024.36|121
1646922880000|2022-03-10 14:34:40|2026.36|2025.86|2026.24|2025.74|2026.49|2025.99|2025.49|2024.99|166
1646922890000|2022-03-10 14:34:50|2026.49|2025.99|2025.49|2024.99|2026.49|2025.99|2025.49|2024.99|79
1646922900000|2022-03-10 14:35:00|2025.74|2025.24|2025.49|2024.99|2025.86|2025.36|2025.24|2024.74|115
1646922910000|2022-03-10 14:35:10|2025.61|2025.11|2025.24|2024.74|2025.99|2025.49|2024.74|2024.24|97
1646922920000|2022-03-10 14:35:20|2025.11|2024.61|2024.49|2023.99|2025.74|2025.24|2024.24|2023.74|83
1646922930000|2022-03-10 14:35:30|2024.24|2023.74|2022.99|2022.49|2024.36|2023.86|2022.99|2022.49|287
1646922940000|2022-03-10 14:35:40|2023.24|2022.74|2023.49|2022.99|2023.74|2023.24|2023.11|2022.61|90
1646922950000|2022-03-10 14:35:50|2023.61|2023.11|2023.24|2022.74|2023.99|2023.49|2023.24|2022.74|100
1646922960000|2022-03-10 14:36:00|2022.99|2022.49|2023.24|2022.74|2023.24|2022.74|2022.99|2022.49|69
1646922970000|2022-03-10 14:36:10|2023.11|2022.61|2022.49|2021.99|2023.24|2022.74|2022.49|2021.99|102
1646922980000|2022-03-10 14:36:20|2022.61|2022.11|2022.99|2022.49|2023.24|2022.74|2022.61|2022.11|72
1646922990000|2022-03-10 14:36:30|2022.86|2022.36|2022.74|2022.24|2022.99|2022.49|2022.24|2021.74|98
1646923000000|2022-03-10 14:36:40|2022.86|2022.36|2023.61|2023.11|2023.74|2023.24|2022.74|2022.24|52
1646923010000|2022-03-10 14:36:50|2023.49|2022.99|2022.74|2022.24|2023.86|2023.36|2022.24|2021.74|99
1646923020000|2022-03-10 14:37:00|2022.49|2021.99|2021.49|2020.99|2022.49|2021.99|2020.99|2020.49|76
1646923030000|2022-03-10 14:37:10|2021.24|2020.74|2021.74|2021.24|2021.74|2021.24|2021.24|2020.74|69
1646923040000|2022-03-10 14:37:20|2021.86|2021.36|2023.36|2022.86|2023.49|2022.99|2021.49|2020.99|78
1646923050000|2022-03-10 14:37:30|2023.24|2022.74|2023.49|2022.99|2023.49|2022.99|2022.99|2022.49|71
1646923060000|2022-03-10 14:37:40|2023.74|2023.24|2022.74|2022.24|2023.74|2023.24|2022.74|2022.24|47
1646923070000|2022-03-10 14:37:50|2022.86|2022.36|2023.36|2022.86|2023.49|2022.99|2022.74|2022.24|56
1646923080000|2022-03-10 14:38:00|2023.49|2022.99|2023.74|2023.24|2023.99|2023.49|2023.24|2022.74|92
1646923090000|2022-03-10 14:38:10|2023.61|2023.11|2022.74|2022.24|2023.74|2023.24|2022.74|2022.24|131
1646923100000|2022-03-10 14:38:20|2022.86|2022.36|2022.49|2021.99|2022.86|2022.36|2022.11|2021.61|108
1646923110000|2022-03-10 14:38:30|2022.61|2022.11|2022.24|2021.74|2022.74|2022.24|2021.99|2021.49|51
1646923120000|2022-03-10 14:38:40|2022.11|2021.61|2022.24|2021.74|2022.86|2022.36|2022.11|2021.61|50
1646923130000|2022-03-10 14:38:50|2022.36|2021.86|2022.86|2022.36|2022.99|2022.49|2022.36|2021.86|55
1646923140000|2022-03-10 14:39:00|2022.74|2022.24|2022.49|2021.99|2023.11|2022.61|2022.24|2021.74|50
1646923150000|2022-03-10 14:39:10|2022.61|2022.11|2022.49|2021.99|2022.74|2022.24|2022.49|2021.99|23
1646923160000|2022-03-10 14:39:20|2022.24|2021.74|2022.74|2022.24|2022.86|2022.36|2021.99|2021.49|73
1646923170000|2022-03-10 14:39:30|2022.61|2022.11|2022.61|2022.11|2022.99|2022.49|2022.49|2021.99|44
1646923180000|2022-03-10 14:39:40|2022.49|2021.99|2022.24|2021.74|2022.74|2022.24|2021.99|2021.49|58
1646923190000|2022-03-10 14:39:50|2022.11|2021.61|2021.99|2021.49|2022.24|2021.74|2021.61|2021.11|91
1646923200000|2022-03-10 14:40:00|2021.86|2021.36|2023.49|2022.99|2023.61|2023.11|2021.74|2021.24|137
1646923210000|2022-03-10 14:40:10|2023.36|2022.86|2024.99|2024.49|2024.99|2024.49|2023.24|2022.74|103
1646923220000|2022-03-10 14:40:20|2025.11|2024.61|2025.74|2025.24|2026.74|2026.24|2025.11|2024.61|258
1646923230000|2022-03-10 14:40:30|2025.99|2025.49|2026.24|2025.74|2026.24|2025.74|2025.49|2024.99|73
1646923240000|2022-03-10 14:40:40|2026.49|2025.99|2027.11|2026.61|2027.11|2026.61|2026.49|2025.99|38
1646923250000|2022-03-10 14:40:50|2027.24|2026.74|2026.99|2026.49|2027.74|2027.24|2026.99|2026.49|87
1646923260000|2022-03-10 14:41:00|2026.86|2026.36|2026.36|2025.86|2026.86|2026.36|2025.99|2025.49|96
1646923270000|2022-03-10 14:41:10|2026.49|2025.99|2026.74|2026.24|2026.99|2026.49|2025.49|2024.99|89
1646923280000|2022-03-10 14:41:20|2026.99|2026.49|2026.99|2026.49|2027.24|2026.74|2026.36|2025.86|37
1646923290000|2022-03-10 14:41:30|2027.24|2026.74|2027.11|2026.61|2027.36|2026.86|2026.86|2026.36|64
1646923300000|2022-03-10 14:41:40|2027.24|2026.74|2027.74|2027.24|2027.74|2027.24|2026.74|2026.24|94
1646923310000|2022-03-10 14:41:50|2027.49|2026.99|2028.49|2027.99|2028.49|2027.99|2027.49|2026.99|81
1646923320000|2022-03-10 14:42:00|2027.74|2027.24|2027.74|2027.24|2028.11|2027.61|2027.49|2026.99|134
1646923330000|2022-03-10 14:42:10|2027.86|2027.36|2027.99|2027.49|2027.99|2027.49|2027.49|2026.99|18
1646923340000|2022-03-10 14:42:20|2027.86|2027.36|2028.74|2028.24|2028.74|2028.24|2027.61|2027.11|99
1646923350000|2022-03-10 14:42:30|2028.99|2028.49|2030.74|2030.24|2030.74|2030.24|2028.99|2028.49|53
1646923360000|2022-03-10 14:42:40|2030.49|2029.99|2030.49|2029.99|2030.74|2030.24|2029.99|2029.49|189
1646923370000|2022-03-10 14:42:50|2030.61|2030.11|2029.11|2028.61|2030.74|2030.24|2029.11|2028.61|62
1646923380000|2022-03-10 14:43:00|2028.99|2028.49|2029.24|2028.74|2029.49|2028.99|2028.99|2028.49|76
1646923390000|2022-03-10 14:43:10|2029.49|2028.99|2027.99|2027.49|2029.49|2028.99|2027.99|2027.49|79
1646923400000|2022-03-10 14:43:20|2027.74|2027.24|2026.74|2026.24|2027.74|2027.24|2026.74|2026.24|279
1646923410000|2022-03-10 14:43:30|2026.99|2026.49|2026.74|2026.24|2026.99|2026.49|2026.49|2025.99|210
1646923420000|2022-03-10 14:43:40|2026.61|2026.11|2027.49|2026.99|2027.99|2027.49|2026.24|2025.74|158
1646923430000|2022-03-10 14:43:50|2027.36|2026.86|2028.24|2027.74|2028.36|2027.86|2027.36|2026.86|30
1646923440000|2022-03-10 14:44:00|2028.11|2027.61|2028.24|2027.74|2028.74|2028.24|2028.11|2027.61|48
1646923450000|2022-03-10 14:44:10|2028.49|2027.99|2027.74|2027.24|2028.74|2028.24|2027.49|2026.99|64
1646923460000|2022-03-10 14:44:20|2027.86|2027.36|2027.49|2026.99|2027.86|2027.36|2026.74|2026.24|83
1646923470000|2022-03-10 14:44:30|2027.74|2027.24|2027.49|2026.99|2027.86|2027.36|2027.24|2026.74|44
1646923480000|2022-03-10 14:44:40|2027.61|2027.11|2027.24|2026.74|2027.74|2027.24|2027.24|2026.74|26
1646923490000|2022-03-10 14:44:50|2027.74|2027.24|2027.49|2026.99|2027.74|2027.24|2027.36|2026.86|34
1646923500000|2022-03-10 14:45:00|2027.61|2027.11|2026.24|2025.74|2027.99|2027.49|2026.24|2025.74|92
1646923510000|2022-03-10 14:45:10|2026.11|2025.61|2028.74|2028.24|2028.99|2028.49|2026.11|2025.61|64
1646923520000|2022-03-10 14:45:20|2028.99|2028.49|2028.74|2028.24|2029.49|2028.99|2028.49|2027.99|137
1646923530000|2022-03-10 14:45:30|2028.99|2028.49|2029.11|2028.61|2029.11|2028.61|2028.49|2027.99|49
1646923540000|2022-03-10 14:45:40|2029.24|2028.74|2029.74|2029.24|2029.74|2029.24|2028.99|2028.49|45
1646923550000|2022-03-10 14:45:50|2029.49|2028.99|2030.74|2030.24|2030.74|2030.24|2029.49|2028.99|84
1646923560000|2022-03-10 14:46:00|2030.49|2029.99|2029.74|2029.24|2030.49|2029.99|2029.49|2028.99|48
1646923570000|2022-03-10 14:46:10|2029.86|2029.36|2030.24|2029.74|2030.24|2029.74|2029.49|2028.99|35
1646923580000|2022-03-10 14:46:20|2029.99|2029.49|2029.49|2028.99|2030.24|2029.74|2029.49|2028.99|51
1646923590000|2022-03-10 14:46:30|2029.61|2029.11|2028.74|2028.24|2029.74|2029.24|2028.74|2028.24|45
1646923600000|2022-03-10 14:46:40|2028.86|2028.36|2026.99|2026.49|2028.99|2028.49|2026.99|2026.49|61
1646923610000|2022-03-10 14:46:50|2027.24|2026.74|2027.24|2026.74|2027.99|2027.49|2027.24|2026.74|47
1646923620000|2022-03-10 14:47:00|2027.36|2026.86|2027.24|2026.74|2027.61|2027.11|2027.24|2026.74|30
1646923630000|2022-03-10 14:47:10|2026.99|2026.49|2027.99|2027.49|2028.24|2027.74|2026.99|2026.49|147
1646923640000|2022-03-10 14:47:20|2027.61|2027.11|2027.74|2027.24|2027.86|2027.36|2026.99|2026.49|137
1646923650000|2022-03-10 14:47:30|2028.24|2027.74|2027.99|2027.49|2028.49|2027.99|2027.74|2027.24|57
1646923660000|2022-03-10 14:47:40|2027.86|2027.36|2028.24|2027.74|2028.49|2027.99|2027.86|2027.36|76
1646923670000|2022-03-10 14:47:50|2028.49|2027.99|2028.24|2027.74|2028.74|2028.24|2028.24|2027.74|41
1646923680000|2022-03-10 14:48:00|2028.11|2027.61|2028.61|2028.11|2028.61|2028.11|2027.49|2026.99|40
1646923690000|2022-03-10 14:48:10|2028.74|2028.24|2029.74|2029.24|2029.86|2029.36|2028.49|2027.99|95
1646923700000|2022-03-10 14:48:20|2029.49|2028.99|2028.74|2028.24|2029.49|2028.99|2028.74|2028.24|37
1646923710000|2022-03-10 14:48:30|2028.99|2028.49|2028.86|2028.36|2029.11|2028.61|2028.49|2027.99|56
1646923720000|2022-03-10 14:48:40|2028.74|2028.24|2029.74|2029.24|2029.74|2029.24|2028.74|2028.24|49
1646923730000|2022-03-10 14:48:50|2029.49|2028.99|2029.74|2029.24|2029.74|2029.24|2029.36|2028.86|29
1646923740000|2022-03-10 14:49:00|2029.99|2029.49|2029.74|2029.24|2030.74|2030.24|2029.74|2029.24|183
1646923750000|2022-03-10 14:49:10|2029.86|2029.36|2029.61|2029.11|2029.99|2029.49|2029.49|2028.99|40
1646923760000|2022-03-10 14:49:20|2029.74|2029.24|2030.11|2029.61|2030.36|2029.86|2029.74|2029.24|56
1646923770000|2022-03-10 14:49:30|2030.24|2029.74|2030.36|2029.86|2030.36|2029.86|2029.74|2029.24|37
1646923780000|2022-03-10 14:49:40|2030.24|2029.74|2030.24|2029.74|2030.24|2029.74|2029.99|2029.49|61
1646923790000|2022-03-10 14:49:50|2030.49|2029.99|2030.24|2029.74|2030.74|2030.24|2029.99|2029.49|41
1646923800000|2022-03-10 14:50:00|2030.11|2029.61|2031.24|2030.74|2031.24|2030.74|2030.11|2029.61|72
1646923810000|2022-03-10 14:50:10|2031.11|2030.61|2029.74|2029.24|2031.11|2030.61|2029.74|2029.24|100
1646923820000|2022-03-10 14:50:20|2029.61|2029.11|2029.61|2029.11|2029.74|2029.24|2028.74|2028.24|50
1646923830000|2022-03-10 14:50:30|2029.49|2028.99|2029.49|2028.99|2029.74|2029.24|2028.99|2028.49|81
1646923840000|2022-03-10 14:50:40|2029.61|2029.11|2031.36|2030.86|2031.49|2030.99|2029.49|2028.99|75
1646923850000|2022-03-10 14:50:50|2031.24|2030.74|2031.49|2030.99|2031.99|2031.49|2031.11|2030.61|145
1646923860000|2022-03-10 14:51:00|2031.74|2031.24|2031.49|2030.99|2031.74|2031.24|2031.24|2030.74|91
1646923870000|2022-03-10 14:51:10|2031.61|2031.11|2031.49|2030.99|2031.61|2031.11|2031.24|2030.74|80
1646923880000|2022-03-10 14:51:20|2031.74|2031.24|2032.49|2031.99|2032.74|2032.24|2031.74|2031.24|149
1646923890000|2022-03-10 14:51:30|2032.74|2032.24|2031.24|2030.74|2032.99|2032.49|2030.99|2030.49|71
1646923900000|2022-03-10 14:51:40|2031.36|2030.86|2031.11|2030.61|2031.49|2030.99|2030.99|2030.49|46
1646923910000|2022-03-10 14:51:50|2030.99|2030.49|2030.99|2030.49|2031.24|2030.74|2030.74|2030.24|21
1646923920000|2022-03-10 14:52:00|2030.86|2030.36|2029.49|2028.99|2030.86|2030.36|2029.49|2028.99|122
1646923930000|2022-03-10 14:52:10|2029.36|2028.86|2028.74|2028.24|2029.49|2028.99|2028.74|2028.24|88
1646923940000|2022-03-10 14:52:20|2028.86|2028.36|2029.36|2028.86|2029.49|2028.99|2028.74|2028.24|62
1646923950000|2022-03-10 14:52:30|2029.74|2029.24|2030.74|2030.24|2030.74|2030.24|2029.61|2029.11|70
1646923960000|2022-03-10 14:52:40|2031.11|2030.61|2030.99|2030.49|2031.74|2031.24|2030.99|2030.49|186
1646923970000|2022-03-10 14:52:50|2030.86|2030.36|2031.74|2031.24|2031.74|2031.24|2030.74|2030.24|66
1646923980000|2022-03-10 14:53:00|2031.61|2031.11|2031.74|2031.24|2032.11|2031.61|2031.24|2030.74|60
1646923990000|2022-03-10 14:53:10|2031.86|2031.36|2032.74|2032.24|2032.74|2032.24|2031.74|2031.24|40
1646924000000|2022-03-10 14:53:20|2032.61|2032.11|2034.74|2034.24|2034.74|2034.24|2032.61|2032.11|132
1646924010000|2022-03-10 14:53:30|2034.99|2034.49|2034.74|2034.24|2034.99|2034.49|2034.74|2034.24|56
1646924020000|2022-03-10 14:53:40|2034.61|2034.11|2034.24|2033.74|2034.74|2034.24|2033.74|2033.24|51
1646924030000|2022-03-10 14:53:50|2034.49|2033.99|2034.24|2033.74|2034.99|2034.49|2033.99|2033.49|57
1646924040000|2022-03-10 14:54:00|2034.36|2033.86|2034.49|2033.99|2034.99|2034.49|2034.24|2033.74|64
1646924050000|2022-03-10 14:54:10|2034.61|2034.11|2035.24|2034.74|2035.24|2034.74|2034.49|2033.99|46
1646924060000|2022-03-10 14:54:20|2035.36|2034.86|2035.99|2035.49|2036.24|2035.74|2035.24|2034.74|78
1646924070000|2022-03-10 14:54:30|2036.24|2035.74|2036.74|2036.24|2036.86|2036.36|2036.24|2035.74|174
1646924080000|2022-03-10 14:54:40|2036.49|2035.99|2036.49|2035.99|2036.74|2036.24|2036.24|2035.74|117
1646924090000|2022-03-10 14:54:50|2036.24|2035.74|2037.24|2036.74|2037.49|2036.99|2035.99|2035.49|104
1646924100000|2022-03-10 14:55:00|2036.99|2036.49|2037.49|2036.99|2037.49|2036.99|2036.24|2035.74|140
1646924110000|2022-03-10 14:55:10|2037.74|2037.24|2037.86|2037.36|2037.86|2037.36|2037.24|2036.74|68
1646924120000|2022-03-10 14:55:20|2037.99|2037.49|2038.99|2038.49|2038.99|2038.49|2037.99|2037.49|119
1646924130000|2022-03-10 14:55:30|2038.86|2038.36|2039.49|2038.99|2039.61|2039.11|2038.74|2038.24|136
1646924140000|2022-03-10 14:55:40|2039.61|2039.11|2040.61|2040.11|2040.74|2040.24|2039.49|2038.99|86
1646924150000|2022-03-10 14:55:50|2040.74|2040.24|2042.36|2041.86|2042.49|2041.99|2040.74|2040.24|365
1646924160000|2022-03-10 14:56:00|2042.49|2041.99|2042.49|2041.99|2042.49|2041.99|2041.61|2041.11|146
1646924170000|2022-03-10 14:56:10|2042.74|2042.24|2043.36|2042.86|2043.36|2042.86|2042.36|2041.86|282
1646924180000|2022-03-10 14:56:20|2043.24|2042.74|2044.24|2043.74|2044.36|2043.86|2043.24|2042.74|259
1646924190000|2022-03-10 14:56:30|2043.99|2043.49|2045.24|2044.74|2045.24|2044.74|2043.49|2042.99|317
1646924200000|2022-03-10 14:56:40|2044.99|2044.49|2044.49|2043.99|2045.24|2044.74|2044.24|2043.74|133
1646924210000|2022-03-10 14:56:50|2044.24|2043.74|2044.24|2043.74|2044.74|2044.24|2043.61|2043.11|241
1646924220000|2022-03-10 14:57:00|2044.49|2043.99|2043.49|2042.99|2044.49|2043.99|2042.99|2042.49|223
1646924230000|2022-03-10 14:57:10|2043.74|2043.24|2043.49|2042.99|2044.24|2043.74|2043.24|2042.74|160
1646924240000|2022-03-10 14:57:20|2043.61|2043.11|2043.74|2043.24|2044.24|2043.74|2043.49|2042.99|87
1646924250000|2022-03-10 14:57:30|2043.86|2043.36|2043.74|2043.24|2044.24|2043.74|2043.61|2043.11|111
1646924260000|2022-03-10 14:57:40|2043.86|2043.36|2044.49|2043.99|2044.86|2044.36|2043.86|2043.36|38
1646924270000|2022-03-10 14:57:50|2044.61|2044.11|2046.49|2045.99|2046.49|2045.99|2044.49|2043.99|127
1646924280000|2022-03-10 14:58:00|2046.61|2046.11|2047.36|2046.86|2047.36|2046.86|2046.49|2045.99|221
1646924290000|2022-03-10 14:58:10|2047.24|2046.74|2048.49|2047.99|2048.74|2048.24|2047.24|2046.74|164
1646924300000|2022-03-10 14:58:20|2048.74|2048.24|2048.36|2047.86|2049.24|2048.74|2048.24|2047.74|169
1646924310000|2022-03-10 14:58:30|2048.24|2047.74|2048.99|2048.49|2048.99|2048.49|2048.11|2047.61|57
1646924320000|2022-03-10 14:58:40|2048.86|2048.36|2048.11|2047.61|2049.24|2048.74|2047.99|2047.49|145
1646924330000|2022-03-10 14:58:50|2048.24|2047.74|2048.49|2047.99|2048.99|2048.49|2048.24|2047.74|207
1646924340000|2022-03-10 14:59:00|2048.36|2047.86|2047.49|2046.99|2048.49|2047.99|2047.24|2046.74|249
1646924350000|2022-03-10 14:59:10|2047.74|2047.24|2047.99|2047.49|2048.24|2047.74|2047.49|2046.99|164
1646924360000|2022-03-10 14:59:20|2047.86|2047.36|2047.74|2047.24|2048.24|2047.74|2047.24|2046.74|238
1646924370000|2022-03-10 14:59:30|2047.49|2046.99|2046.61|2046.11|2047.49|2046.99|2046.49|2045.99|138
1646924380000|2022-03-10 14:59:40|2046.49|2045.99|2046.99|2046.49|2047.49|2046.99|2046.49|2045.99|225
1646924390000|2022-03-10 14:59:50|2047.24|2046.74|2047.49|2046.99|2047.74|2047.24|2046.86|2046.36|231
1646924400000|2022-03-10 15:00:00|2047.24|2046.74|2046.99|2046.49|2047.99|2047.49|2046.61|2046.11|355
1646924410000|2022-03-10 15:00:10|2046.86|2046.36|2044.99|2044.49|2046.99|2046.49|2044.99|2044.49|219
1646924420000|2022-03-10 15:00:20|2044.86|2044.36|2045.36|2044.86|2045.74|2045.24|2044.49|2043.99|273
1646924430000|2022-03-10 15:00:30|2045.49|2044.99|2045.24|2044.74|2046.24|2045.74|2045.24|2044.74|359
1646924440000|2022-03-10 15:00:40|2045.11|2044.61|2045.49|2044.99|2045.74|2045.24|2045.11|2044.61|84
1646924450000|2022-03-10 15:00:50|2045.61|2045.11|2044.24|2043.74|2045.74|2045.24|2043.99|2043.49|112
1646924460000|2022-03-10 15:01:00|2043.99|2043.49|2044.49|2043.99|2044.49|2043.99|2042.99|2042.49|153
1646924470000|2022-03-10 15:01:10|2044.61|2044.11|2044.11|2043.61|2044.74|2044.24|2043.49|2042.99|119
1646924480000|2022-03-10 15:01:20|2043.74|2043.24|2043.74|2043.24|2043.99|2043.49|2043.24|2042.74|109
1646924490000|2022-03-10 15:01:30|2043.86|2043.36|2043.99|2043.49|2044.49|2043.99|2043.36|2042.86|157
1646924500000|2022-03-10 15:01:40|2043.86|2043.36|2043.11|2042.61|2043.99|2043.49|2042.99|2042.49|215
1646924510000|2022-03-10 15:01:50|2042.99|2042.49|2042.61|2042.11|2043.11|2042.61|2041.99|2041.49|110
1646924520000|2022-03-10 15:02:00|2042.86|2042.36|2041.74|2041.24|2042.99|2042.49|2041.74|2041.24|132
1646924530000|2022-03-10 15:02:10|2041.49|2040.99|2040.24|2039.74|2041.49|2040.99|2040.24|2039.74|97
1646924540000|2022-03-10 15:02:20|2040.11|2039.61|2039.99|2039.49|2040.11|2039.61|2038.74|2038.24|145
1646924550000|2022-03-10 15:02:30|2040.11|2039.61|2040.74|2040.24|2041.11|2040.61|2040.11|2039.61|227
1646924560000|2022-03-10 15:02:40|2040.86|2040.36|2040.99|2040.49|2040.99|2040.49|2040.24|2039.74|176
1646924570000|2022-03-10 15:02:50|2040.74|2040.24|2040.49|2039.99|2040.99|2040.49|2040.49|2039.99|60
1646924580000|2022-03-10 15:03:00|2039.99|2039.49|2040.74|2040.24|2040.74|2040.24|2039.49|2038.99|118
1646924590000|2022-03-10 15:03:10|2040.61|2040.11|2039.99|2039.49|2040.74|2040.24|2039.99|2039.49|77
1646924600000|2022-03-10 15:03:20|2040.11|2039.61|2039.49|2038.99|2040.11|2039.61|2039.24|2038.74|95
1646924610000|2022-03-10 15:03:30|2039.36|2038.86|2039.24|2038.74|2039.74|2039.24|2039.24|2038.74|149
1646924620000|2022-03-10 15:03:40|2038.99|2038.49|2039.11|2038.61|2039.24|2038.74|2038.49|2037.99|137
1646924630000|2022-03-10 15:03:50|2038.99|2038.49|2038.99|2038.49|2039.36|2038.86|2038.74|2038.24|70
1646924640000|2022-03-10 15:04:00|2038.74|2038.24|2038.24|2037.74|2039.24|2038.74|2038.24|2037.74|160
1646924650000|2022-03-10 15:04:10|2038.36|2037.86|2038.49|2037.99|2038.99|2038.49|2038.24|2037.74|219
1646924660000|2022-03-10 15:04:20|2038.24|2037.74|2039.74|2039.24|2039.86|2039.36|2038.24|2037.74|78
1646924670000|2022-03-10 15:04:30|2039.49|2038.99|2040.24|2039.74|2040.24|2039.74|2039.49|2038.99|63
1646924680000|2022-03-10 15:04:40|2039.99|2039.49|2040.74|2040.24|2041.11|2040.61|2039.99|2039.49|161
1646924690000|2022-03-10 15:04:50|2040.49|2039.99|2040.49|2039.99|2040.49|2039.99|2038.99|2038.49|83
1646924700000|2022-03-10 15:05:00|2040.36|2039.86|2041.74|2041.24|2042.24|2041.74|2040.36|2039.86|98
1646924710000|2022-03-10 15:05:10|2041.61|2041.11|2041.74|2041.24|2042.24|2041.74|2040.99|2040.49|76
1646924720000|2022-03-10 15:05:20|2041.24|2040.74|2041.99|2041.49|2042.24|2041.74|2041.24|2040.74|169
1646924730000|2022-03-10 15:05:30|2041.74|2041.24|2042.36|2041.86|2042.86|2042.36|2041.74|2041.24|167
1646924740000|2022-03-10 15:05:40|2042.24|2041.74|2042.74|2042.24|2042.74|2042.24|2041.74|2041.24|94
1646924750000|2022-03-10 15:05:50|2042.99|2042.49|2042.74|2042.24|2043.24|2042.74|2042.61|2042.11|115
1646924760000|2022-03-10 15:06:00|2043.11|2042.61|2043.24|2042.74|2043.49|2042.99|2042.74|2042.24|107
1646924770000|2022-03-10 15:06:10|2043.11|2042.61|2041.99|2041.49|2043.11|2042.61|2041.99|2041.49|77
1646924780000|2022-03-10 15:06:20|2041.74|2041.24|2042.36|2041.86|2042.49|2041.99|2041.61|2041.11|50
1646924790000|2022-03-10 15:06:30|2042.24|2041.74|2042.36|2041.86|2042.74|2042.24|2041.99|2041.49|98
1646924800000|2022-03-10 15:06:40|2042.24|2041.74|2044.11|2043.61|2044.11|2043.61|2041.99|2041.49|72
1646924810000|2022-03-10 15:06:50|2043.99|2043.49|2043.24|2042.74|2043.99|2043.49|2042.99|2042.49|25
1646924820000|2022-03-10 15:07:00|2043.36|2042.86|2041.49|2040.99|2043.36|2042.86|2041.36|2040.86|175
1646924830000|2022-03-10 15:07:10|2041.74|2041.24|2040.86|2040.36|2041.86|2041.36|2040.49|2039.99|166
1646924840000|2022-03-10 15:07:20|2040.99|2040.49|2040.24|2039.74|2041.11|2040.61|2039.74|2039.24|132
1646924850000|2022-03-10 15:07:30|2039.99|2039.49|2040.49|2039.99|2040.49|2039.99|2039.74|2039.24|66
1646924860000|2022-03-10 15:07:40|2040.61|2040.11|2040.74|2040.24|2041.74|2041.24|2040.24|2039.74|113
1646924870000|2022-03-10 15:07:50|2040.61|2040.11|2039.74|2039.24|2040.61|2040.11|2039.49|2038.99|53
1646924880000|2022-03-10 15:08:00|2039.49|2038.99|2040.24|2039.74|2040.24|2039.74|2039.49|2038.99|56
1646924890000|2022-03-10 15:08:10|2040.36|2039.86|2041.49|2040.99|2041.49|2040.99|2040.36|2039.86|138
1646924900000|2022-03-10 15:08:20|2041.74|2041.24|2040.74|2040.24|2042.24|2041.74|2040.74|2040.24|151
1646924910000|2022-03-10 15:08:30|2040.86|2040.36|2039.86|2039.36|2041.24|2040.74|2039.86|2039.36|74
1646924920000|2022-03-10 15:08:40|2039.74|2039.24|2040.99|2040.49|2041.49|2040.99|2039.74|2039.24|69
1646924930000|2022-03-10 15:08:50|2041.24|2040.74|2040.24|2039.74|2041.36|2040.86|2039.36|2038.86|123
1646924940000|2022-03-10 15:09:00|2040.49|2039.99|2041.49|2040.99|2041.49|2040.99|2040.49|2039.99|56
1646924950000|2022-03-10 15:09:10|2041.74|2041.24|2042.24|2041.74|2042.24|2041.74|2041.74|2041.24|36
1646924960000|2022-03-10 15:09:20|2042.36|2041.86|2041.99|2041.49|2042.36|2041.86|2041.74|2041.24|247
1646924970000|2022-03-10 15:09:30|2042.11|2041.61|2042.74|2042.24|2042.74|2042.24|2041.99|2041.49|149
1646924980000|2022-03-10 15:09:40|2042.61|2042.11|2041.86|2041.36|2042.74|2042.24|2041.86|2041.36|79
1646924990000|2022-03-10 15:09:50|2041.99|2041.49|2042.74|2042.24|2042.99|2042.49|2041.61|2041.11|39
1646925000000|2022-03-10 15:10:00|2042.45|2041.95|2042.7|2042.2|2042.82|2042.32|2041.95|2041.45|120
1646925010000|2022-03-10 15:10:10|2042.82|2042.32|2043.82|2043.32|2044.2|2043.7|2042.82|2042.32|58
1646925020000|2022-03-10 15:10:20|2043.7|2043.2|2044.2|2043.7|2044.7|2044.2|2043.7|2043.2|138
1646925030000|2022-03-10 15:10:30|2044.32|2043.82|2045.07|2044.57|2045.07|2044.57|2044.32|2043.82|52
1646925040000|2022-03-10 15:10:40|2044.95|2044.45|2045.2|2044.7|2045.45|2044.95|2044.7|2044.2|58
1646925050000|2022-03-10 15:10:50|2045.45|2044.95|2044.57|2044.07|2045.7|2045.2|2044.2|2043.7|180
1646925060000|2022-03-10 15:11:00|2044.95|2044.45|2044.95|2044.45|2045.2|2044.7|2044.57|2044.07|50
1646925070000|2022-03-10 15:11:10|2045.07|2044.57|2044.95|2044.45|2045.2|2044.7|2044.95|2044.45|69
1646925080000|2022-03-10 15:11:20|2045.07|2044.57|2044.45|2043.95|2045.2|2044.7|2044.32|2043.82|35
1646925090000|2022-03-10 15:11:30|2044.32|2043.82|2042.82|2042.32|2044.32|2043.82|2042.2|2041.7|274
1646925100000|2022-03-10 15:11:40|2042.7|2042.2|2041.7|2041.2|2042.95|2042.45|2041.45|2040.95|55
1646925110000|2022-03-10 15:11:50|2041.95|2041.45|2041.7|2041.2|2041.95|2041.45|2041.45|2040.95|63
1646925120000|2022-03-10 15:12:00|2041.95|2041.45|2041.07|2040.57|2041.95|2041.45|2040.95|2040.45|124
1646925130000|2022-03-10 15:12:10|2041.32|2040.82|2042.45|2041.95|2042.45|2041.95|2041.32|2040.82|60
1646925140000|2022-03-10 15:12:20|2042.32|2041.82|2043.82|2043.32|2043.82|2043.32|2041.45|2040.95|46
1646925150000|2022-03-10 15:12:30|2043.95|2043.45|2044.7|2044.2|2044.95|2044.45|2043.45|2042.95|182
1646925160000|2022-03-10 15:12:40|2044.95|2044.45|2044.07|2043.57|2045.2|2044.7|2044.07|2043.57|123
1646925170000|2022-03-10 15:12:50|2044.2|2043.7|2041.57|2041.07|2044.2|2043.7|2041.45|2040.95|115
1646925180000|2022-03-10 15:13:00|2041.7|2041.2|2041.7|2041.2|2043.07|2042.57|2041.7|2041.2|153
1646925190000|2022-03-10 15:13:10|2041.57|2041.07|2042.2|2041.7|2042.57|2042.07|2041.57|2041.07|41
1646925200000|2022-03-10 15:13:20|2042.32|2041.82|2042.7|2042.2|2043.2|2042.7|2042.2|2041.7|136
1646925210000|2022-03-10 15:13:30|2042.82|2042.32|2043.7|2043.2|2043.82|2043.32|2042.82|2042.32|56
1646925220000|2022-03-10 15:13:40|2043.57|2043.07|2043.32|2042.82|2043.7|2043.2|2043.2|2042.7|59
1646925230000|2022-03-10 15:13:50|2043.45|2042.95|2042.2|2041.7|2043.45|2042.95|2042.07|2041.57|78
1646925240000|2022-03-10 15:14:00|2042.07|2041.57|2042.95|2042.45|2043.2|2042.7|2042.07|2041.57|48
1646925250000|2022-03-10 15:14:10|2042.82|2042.32|2042.45|2041.95|2043.2|2042.7|2042.32|2041.82|34
1646925260000|2022-03-10 15:14:20|2042.7|2042.2|2044.45|2043.95|2044.45|2043.95|2042.7|2042.2|90
1646925270000|2022-03-10 15:14:30|2044.7|2044.2|2044.45|2043.95|2044.95|2044.45|2043.7|2043.2|120
1646925280000|2022-03-10 15:14:40|2044.57|2044.07|2044.57|2044.07|2044.95|2044.45|2044.2|2043.7|57
1646925290000|2022-03-10 15:14:50|2044.45|2043.95|2043.95|2043.45|2044.45|2043.95|2043.95|2043.45|57
1646925300000|2022-03-10 15:15:00|2043.7|2043.2|2043.2|2042.7|2043.82|2043.32|2043.2|2042.7|79
1646925310000|2022-03-10 15:15:10|2043.32|2042.82|2042.45|2041.95|2043.45|2042.95|2042.2|2041.7|52
1646925320000|2022-03-10 15:15:20|2042.32|2041.82|2042.45|2041.95|2042.7|2042.2|2041.95|2041.45|62
1646925330000|2022-03-10 15:15:30|2042.32|2041.82|2043.07|2042.57|2043.2|2042.7|2042.07|2041.57|92
1646925340000|2022-03-10 15:15:40|2043.2|2042.7|2042.7|2042.2|2043.45|2042.95|2042.2|2041.7|129
1646925350000|2022-03-10 15:15:50|2042.82|2042.32|2042.7|2042.2|2042.95|2042.45|2042.2|2041.7|71
1646925360000|2022-03-10 15:16:00|2042.95|2042.45|2042.7|2042.2|2043.07|2042.57|2042.7|2042.2|67
1646925370000|2022-03-10 15:16:10|2042.82|2042.32|2043.45|2042.95|2043.7|2043.2|2042.82|2042.32|107
1646925380000|2022-03-10 15:16:20|2043.7|2043.2|2043.57|2043.07|2043.95|2043.45|2043.45|2042.95|99
1646925390000|2022-03-10 15:16:30|2043.45|2042.95|2042.45|2041.95|2043.45|2042.95|2042.45|2041.95|27
1646925400000|2022-03-10 15:16:40|2042.57|2042.07|2043.7|2043.2|2044.32|2043.82|2042.45|2041.95|221
1646925410000|2022-03-10 15:16:50|2043.82|2043.32|2044.07|2043.57|2044.45|2043.95|2043.7|2043.2|50
1646925420000|2022-03-10 15:17:00|2043.95|2043.45|2045.2|2044.7|2045.45|2044.95|2043.7|2043.2|61
1646925430000|2022-03-10 15:17:10|2044.95|2044.45|2045.95|2045.45|2045.95|2045.45|2044.7|2044.2|81
1646925440000|2022-03-10 15:17:20|2046.07|2045.57|2044.45|2043.95|2046.95|2046.45|2043.7|2043.2|150
1646925450000|2022-03-10 15:17:30|2044.32|2043.82|2045.2|2044.7|2045.45|2044.95|2044.2|2043.7|68
1646925460000|2022-03-10 15:17:40|2045.32|2044.82|2045.82|2045.32|2045.95|2045.45|2044.7|2044.2|47
1646925470000|2022-03-10 15:17:50|2045.95|2045.45|2047.45|2046.95|2047.57|2047.07|2045.82|2045.32|86
1646925480000|2022-03-10 15:18:00|2047.2|2046.7|2047.2|2046.7|2048.45|2047.95|2047.2|2046.7|260
1646925490000|2022-03-10 15:18:10|2046.95|2046.45|2046.2|2045.7|2046.95|2046.45|2045.7|2045.2|79
1646925500000|2022-03-10 15:18:20|2046.32|2045.82|2046.82|2046.32|2046.95|2046.45|2046.32|2045.82|78
1646925510000|2022-03-10 15:18:30|2046.7|2046.2|2046.45|2045.95|2046.82|2046.32|2046.45|2045.95|82
1646925520000|2022-03-10 15:18:40|2046.7|2046.2|2045.57|2045.07|2046.7|2046.2|2044.7|2044.2|108
1646925530000|2022-03-10 15:18:50|2045.45|2044.95|2045.95|2045.45|2046.2|2045.7|2045.2|2044.7|132
1646925540000|2022-03-10 15:19:00|2045.7|2045.2|2046.45|2045.95|2046.45|2045.95|2045.7|2045.2|106
1646925550000|2022-03-10 15:19:10|2046.32|2045.82|2047.95|2047.45|2047.95|2047.45|2046.2|2045.7|158
1646925560000|2022-03-10 15:19:20|2047.7|2047.2|2047.32|2046.82|2048.57|2048.07|2047.07|2046.57|126
1646925570000|2022-03-10 15:19:30|2047.2|2046.7|2047.7|2047.2|2047.82|2047.32|2047.07|2046.57|41
1646925580000|2022-03-10 15:19:40|2047.57|2047.07|2047.82|2047.32|2047.95|2047.45|2047.2|2046.7|67
1646925590000|2022-03-10 15:19:50|2047.95|2047.45|2048.32|2047.82|2048.95|2048.45|2047.57|2047.07|126
1646925600000|2022-03-10 15:20:00|2048.45|2047.95|2048.45|2047.95|2048.57|2048.07|2047.82|2047.32|92
1646925610000|2022-03-10 15:20:10|2048.7|2048.2|2048.45|2047.95|2048.95|2048.45|2048.32|2047.82|32
1646925620000|2022-03-10 15:20:20|2048.57|2048.07|2047.57|2047.07|2048.7|2048.2|2047.57|2047.07|156
1646925630000|2022-03-10 15:20:30|2047.45|2046.95|2048.45|2047.95|2048.57|2048.07|2046.95|2046.45|73
1646925640000|2022-03-10 15:20:40|2048.57|2048.07|2048.32|2047.82|2048.95|2048.45|2048.2|2047.7|11
1646925650000|2022-03-10 15:20:50|2048.57|2048.07|2048.32|2047.82|2048.7|2048.2|2047.95|2047.45|163
1646925660000|2022-03-10 15:21:00|2047.95|2047.45|2046.95|2046.45|2048.07|2047.57|2046.7|2046.2|76
1646925670000|2022-03-10 15:21:10|2046.82|2046.32|2046.7|2046.2|2047.45|2046.95|2046.7|2046.2|45
1646925680000|2022-03-10 15:21:20|2046.82|2046.32|2046.2|2045.7|2046.95|2046.45|2046.2|2045.7|44
1646925690000|2022-03-10 15:21:30|2045.95|2045.45|2044.95|2044.45|2045.95|2045.45|2044.7|2044.2|130
1646925700000|2022-03-10 15:21:40|2044.7|2044.2|2045.2|2044.7|2045.2|2044.7|2044.45|2043.95|169
1646925710000|2022-03-10 15:21:50|2045.45|2044.95|2045.32|2044.82|2046.2|2045.7|2045.32|2044.82|80
1646925720000|2022-03-10 15:22:00|2045.2|2044.7|2044.45|2043.95|2045.2|2044.7|2044.2|2043.7|106
1646925730000|2022-03-10 15:22:10|2044.32|2043.82|2044.45|2043.95|2044.95|2044.45|2044.32|2043.82|85
1646925740000|2022-03-10 15:22:20|2044.57|2044.07|2044.2|2043.7|2044.7|2044.2|2043.7|2043.2|97
1646925750000|2022-03-10 15:22:30|2044.32|2043.82|2044.7|2044.2|2044.95|2044.45|2043.7|2043.2|80
1646925760000|2022-03-10 15:22:40|2044.57|2044.07|2045.7|2045.2|2046.2|2045.7|2044.57|2044.07|87
1646925770000|2022-03-10 15:22:50|2045.57|2045.07|2045.95|2045.45|2045.95|2045.45|2045.07|2044.57|54
1646925780000|2022-03-10 15:23:00|2045.82|2045.32|2044.32|2043.82|2045.82|2045.32|2044.32|2043.82|68
1646925790000|2022-03-10 15:23:10|2044.45|2043.95|2044.57|2044.07|2044.7|2044.2|2044.2|2043.7|85
1646925800000|2022-03-10 15:23:20|2044.45|2043.95|2042.95|2042.45|2044.45|2043.95|2042.95|2042.45|36
1646925810000|2022-03-10 15:23:30|2042.82|2042.32|2043.2|2042.7|2043.45|2042.95|2042.7|2042.2|113
1646925820000|2022-03-10 15:23:40|2043.45|2042.95|2042.45|2041.95|2043.45|2042.95|2042.2|2041.7|82
1646925830000|2022-03-10 15:23:50|2041.95|2041.45|2040.45|2039.95|2041.95|2041.45|2040.45|2039.95|80
1646925840000|2022-03-10 15:24:00|2040.2|2039.7|2039.45|2038.95|2040.32|2039.82|2039.2|2038.7|147
1646925850000|2022-03-10 15:24:10|2039.2|2038.7|2038.7|2038.2|2039.45|2038.95|2038.7|2038.2|140
1646925860000|2022-03-10 15:24:20|2038.57|2038.07|2038.2|2037.7|2038.95|2038.45|2037.95|2037.45|134
1646925870000|2022-03-10 15:24:30|2038.07|2037.57|2038.82|2038.32|2039.07|2038.57|2037.7|2037.2|290
1646925880000|2022-03-10 15:24:40|2038.95|2038.45|2039.45|2038.95|2039.7|2039.2|2038.95|2038.45|110
1646925890000|2022-03-10 15:24:50|2039.2|2038.7|2039.95|2039.45|2039.95|2039.45|2038.57|2038.07|157
1646925900000|2022-03-10 15:25:00|2040.07|2039.57|2041.45|2040.95|2041.45|2040.95|2039.57|2039.07|127
1646925910000|2022-03-10 15:25:10|2041.57|2041.07|2042.45|2041.95|2042.82|2042.32|2040.95|2040.45|127
1646925920000|2022-03-10 15:25:20|2042.57|2042.07|2042.7|2042.2|2042.82|2042.32|2042.2|2041.7|106
1646925930000|2022-03-10 15:25:30|2042.45|2041.95|2043.2|2042.7|2043.45|2042.95|2042.45|2041.95|85
1646925940000|2022-03-10 15:25:40|2042.7|2042.2|2043.2|2042.7|2043.45|2042.95|2042.45|2041.95|67
1646925950000|2022-03-10 15:25:50|2043.32|2042.82|2042.95|2042.45|2043.7|2043.2|2042.7|2042.2|113
1646925960000|2022-03-10 15:26:00|2043.07|2042.57|2044.57|2044.07|2044.7|2044.2|2043.07|2042.57|106
1646925970000|2022-03-10 15:26:10|2044.45|2043.95|2043.57|2043.07|2044.45|2043.95|2043.45|2042.95|153
1646925980000|2022-03-10 15:26:20|2043.45|2042.95|2042.2|2041.7|2043.45|2042.95|2042.2|2041.7|80
1646925990000|2022-03-10 15:26:30|2042.07|2041.57|2041.7|2041.2|2042.07|2041.57|2040.95|2040.45|73
1646926000000|2022-03-10 15:26:40|2041.57|2041.07|2040.57|2040.07|2041.57|2041.07|2040.45|2039.95|71
1646926010000|2022-03-10 15:26:50|2040.45|2039.95|2040.57|2040.07|2040.7|2040.2|2040.07|2039.57|56
1646926020000|2022-03-10 15:27:00|2040.45|2039.95|2040.45|2039.95|2040.95|2040.45|2040.2|2039.7|50
1646926030000|2022-03-10 15:27:10|2040.57|2040.07|2040.57|2040.07|2041.2|2040.7|2040.45|2039.95|137
1646926040000|2022-03-10 15:27:20|2040.7|2040.2|2040.95|2040.45|2041.2|2040.7|2040.57|2040.07|64
1646926050000|2022-03-10 15:27:30|2040.45|2039.95|2039.45|2038.95|2040.45|2039.95|2039.45|2038.95|85
1646926060000|2022-03-10 15:27:40|2039.7|2039.2|2039.07|2038.57|2039.7|2039.2|2038.7|2038.2|55
1646926070000|2022-03-10 15:27:50|2038.95|2038.45|2039.2|2038.7|2039.45|2038.95|2038.7|2038.2|51
1646926080000|2022-03-10 15:28:00|2039.32|2038.82|2040.2|2039.7|2040.32|2039.82|2039.32|2038.82|79
1646926090000|2022-03-10 15:28:10|2040.45|2039.95|2041.7|2041.2|2042.2|2041.7|2040.45|2039.95|137
1646926100000|2022-03-10 15:28:20|2041.57|2041.07|2041.45|2040.95|2041.7|2041.2|2041.2|2040.7|52
1646926110000|2022-03-10 15:28:30|2041.7|2041.2|2041.7|2041.2|2042.2|2041.7|2041.07|2040.57|96
1646926120000|2022-03-10 15:28:40|2041.57|2041.07|2040.95|2040.45|2041.57|2041.07|2040.45|2039.95|31
1646926130000|2022-03-10 15:28:50|2040.82|2040.32|2041.95|2041.45|2041.95|2041.45|2040.7|2040.2|26
1646926140000|2022-03-10 15:29:00|2042.45|2041.95|2042.82|2042.32|2042.82|2042.32|2041.95|2041.45|146
1646926150000|2022-03-10 15:29:10|2042.95|2042.45|2040.95|2040.45|2042.95|2042.45|2040.95|2040.45|149
1646926160000|2022-03-10 15:29:20|2041.07|2040.57|2040.07|2039.57|2041.07|2040.57|2040.07|2039.57|64
1646926170000|2022-03-10 15:29:30|2040.2|2039.7|2039.82|2039.32|2040.2|2039.7|2039.7|2039.2|72
1646926180000|2022-03-10 15:29:40|2039.7|2039.2|2039.2|2038.7|2039.7|2039.2|2038.57|2038.07|74
1646926190000|2022-03-10 15:29:50|2039.07|2038.57|2038.45|2037.95|2039.2|2038.7|2038.07|2037.57|103
1646926200000|2022-03-10 15:30:00|2038.2|2037.7|2039.2|2038.7|2039.2|2038.7|2037.95|2037.45|88
1646926210000|2022-03-10 15:30:10|2039.07|2038.57|2038.45|2037.95|2039.2|2038.7|2038.45|2037.95|51
1646926220000|2022-03-10 15:30:20|2038.7|2038.2|2038.7|2038.2|2039.07|2038.57|2038.45|2037.95|108
1646926230000|2022-03-10 15:30:30|2038.45|2037.95|2037.7|2037.2|2038.45|2037.95|2037.2|2036.7|118
1646926240000|2022-03-10 15:30:40|2037.82|2037.32|2037.7|2037.2|2038.7|2038.2|2037.7|2037.2|96
1646926250000|2022-03-10 15:30:50|2037.95|2037.45|2037.7|2037.2|2037.95|2037.45|2037.57|2037.07|98
1646926260000|2022-03-10 15:31:00|2037.45|2036.95|2038.45|2037.95|2038.7|2038.2|2037.07|2036.57|96
1646926270000|2022-03-10 15:31:10|2038.2|2037.7|2038.2|2037.7|2038.45|2037.95|2037.95|2037.45|106
1646926280000|2022-03-10 15:31:20|2038.32|2037.82|2038.7|2038.2|2038.82|2038.32|2038.2|2037.7|50
1646926290000|2022-03-10 15:31:30|2039.07|2038.57|2039.95|2039.45|2040.2|2039.7|2038.95|2038.45|139
1646926300000|2022-03-10 15:31:40|2040.2|2039.7|2039.45|2038.95|2040.2|2039.7|2039.32|2038.82|62
1646926310000|2022-03-10 15:31:50|2039.2|2038.7|2040.2|2039.7|2040.2|2039.7|2039.2|2038.7|27
1646926320000|2022-03-10 15:32:00|2040.07|2039.57|2039.7|2039.2|2040.2|2039.7|2039.7|2039.2|59
1646926330000|2022-03-10 15:32:10|2039.2|2038.7|2039.32|2038.82|2039.45|2038.95|2038.57|2038.07|49
1646926340000|2022-03-10 15:32:20|2039.45|2038.95|2040.45|2039.95|2040.95|2040.45|2039.45|2038.95|72
1646926350000|2022-03-10 15:32:30|2040.57|2040.07|2040.2|2039.7|2040.7|2040.2|2039.7|2039.2|119
1646926360000|2022-03-10 15:32:40|2040.07|2039.57|2040.07|2039.57|2040.2|2039.7|2039.95|2039.45|65
1646926370000|2022-03-10 15:32:50|2039.95|2039.45|2039.2|2038.7|2039.95|2039.45|2038.95|2038.45|136
1646926380000|2022-03-10 15:33:00|2039.07|2038.57|2038.7|2038.2|2039.07|2038.57|2038.2|2037.7|48
1646926390000|2022-03-10 15:33:10|2038.82|2038.32|2038.2|2037.7|2038.95|2038.45|2038.07|2037.57|77
1646926400000|2022-03-10 15:33:20|2038.07|2037.57|2037.2|2036.7|2038.2|2037.7|2036.95|2036.45|191
1646926410000|2022-03-10 15:33:30|2037.07|2036.57|2036.7|2036.2|2037.07|2036.57|2036.57|2036.07|55
1646926420000|2022-03-10 15:33:40|2036.57|2036.07|2035.7|2035.2|2036.57|2036.07|2035.45|2034.95|93
1646926430000|2022-03-10 15:33:50|2035.95|2035.45|2035.57|2035.07|2035.95|2035.45|2035.45|2034.95|56
1646926440000|2022-03-10 15:34:00|2035.7|2035.2|2036.07|2035.57|2036.2|2035.7|2035.57|2035.07|122
1646926450000|2022-03-10 15:34:10|2035.95|2035.45|2035.7|2035.2|2036.2|2035.7|2035.2|2034.7|78
1646926460000|2022-03-10 15:34:20|2035.57|2035.07|2035.95|2035.45|2035.95|2035.45|2035.07|2034.57|60
1646926470000|2022-03-10 15:34:30|2035.7|2035.2|2035.7|2035.2|2036.07|2035.57|2035.57|2035.07|109
1646926480000|2022-03-10 15:34:40|2035.82|2035.32|2035.45|2034.95|2035.95|2035.45|2035.45|2034.95|34
1646926490000|2022-03-10 15:34:50|2035.32|2034.82|2035.2|2034.7|2035.45|2034.95|2034.45|2033.95|51
1646926500000|2022-03-10 15:35:00|2034.95|2034.45|2034.2|2033.7|2034.95|2034.45|2034.07|2033.57|43
1646926510000|2022-03-10 15:35:10|2034.07|2033.57|2033.95|2033.45|2034.07|2033.57|2033.7|2033.2|122
1646926520000|2022-03-10 15:35:20|2034.2|2033.7|2036.07|2035.57|2036.32|2035.82|2034.2|2033.7|144
1646926530000|2022-03-10 15:35:30|2035.95|2035.45|2036.2|2035.7|2036.45|2035.95|2035.2|2034.7|77
1646926540000|2022-03-10 15:35:40|2036.07|2035.57|2035.7|2035.2|2036.2|2035.7|2035.57|2035.07|55
1646926550000|2022-03-10 15:35:50|2035.57|2035.07|2034.45|2033.95|2035.7|2035.2|2034.45|2033.95|74
1646926560000|2022-03-10 15:36:00|2034.7|2034.2|2034.7|2034.2|2034.95|2034.45|2034.45|2033.95|56
1646926570000|2022-03-10 15:36:10|2034.45|2033.95|2034.95|2034.45|2034.95|2034.45|2034.07|2033.57|91
1646926580000|2022-03-10 15:36:20|2035.07|2034.57|2035.95|2035.45|2036.2|2035.7|2035.07|2034.57|138
1646926590000|2022-03-10 15:36:30|2036.07|2035.57|2035.7|2035.2|2036.07|2035.57|2035.57|2035.07|21
1646926600000|2022-03-10 15:36:40|2035.57|2035.07|2035.2|2034.7|2035.57|2035.07|2034.7|2034.2|86
1646926610000|2022-03-10 15:36:50|2035.45|2034.95|2034.95|2034.45|2035.7|2035.2|2034.82|2034.32|32
1646926620000|2022-03-10 15:37:00|2035.07|2034.57|2036.07|2035.57|2036.07|2035.57|2034.95|2034.45|69
1646926630000|2022-03-10 15:37:10|2035.95|2035.45|2035.7|2035.2|2035.95|2035.45|2035.2|2034.7|111
1646926640000|2022-03-10 15:37:20|2035.45|2034.95|2035.95|2035.45|2035.95|2035.45|2035.2|2034.7|51
1646926650000|2022-03-10 15:37:30|2036.2|2035.7|2036.7|2036.2|2036.95|2036.45|2036.2|2035.7|87
1646926660000|2022-03-10 15:37:40|2036.82|2036.32|2036.95|2036.45|2037.2|2036.7|2036.45|2035.95|76
1646926670000|2022-03-10 15:37:50|2036.82|2036.32|2035.45|2034.95|2036.95|2036.45|2035.32|2034.82|84
1646926680000|2022-03-10 15:38:00|2035.2|2034.7|2035.45|2034.95|2035.7|2035.2|2034.95|2034.45|86
1646926690000|2022-03-10 15:38:10|2035.7|2035.2|2035.45|2034.95|2035.95|2035.45|2035.2|2034.7|121
1646926700000|2022-03-10 15:38:20|2035.7|2035.2|2035.7|2035.2|2035.82|2035.32|2035.45|2034.95|31
1646926710000|2022-03-10 15:38:30|2035.57|2035.07|2035.7|2035.2|2035.7|2035.2|2035.45|2034.95|36
1646926720000|2022-03-10 15:38:40|2035.95|2035.45|2034.95|2034.45|2035.95|2035.45|2034.95|2034.45|60
1646926730000|2022-03-10 15:38:50|2034.82|2034.32|2034.82|2034.32|2035.07|2034.57|2034.45|2033.95|56
1646926740000|2022-03-10 15:39:00|2034.95|2034.45|2035.2|2034.7|2035.32|2034.82|2034.7|2034.2|51
1646926750000|2022-03-10 15:39:10|2035.32|2034.82|2035.2|2034.7|2035.32|2034.82|2034.95|2034.45|106
1646926760000|2022-03-10 15:39:20|2035.07|2034.57|2034.45|2033.95|2035.2|2034.7|2034.2|2033.7|81
1646926770000|2022-03-10 15:39:30|2034.32|2033.82|2034.95|2034.45|2034.95|2034.45|2034.2|2033.7|83
1646926780000|2022-03-10 15:39:40|2035.07|2034.57|2035.57|2035.07|2035.57|2035.07|2034.95|2034.45|38
1646926790000|2022-03-10 15:39:50|2035.45|2034.95|2036.2|2035.7|2036.45|2035.95|2035.45|2034.95|74
1646926800000|2022-03-10 15:40:00|2036.32|2035.82|2035.7|2035.2|2036.45|2035.95|2035.45|2034.95|127
1646926810000|2022-03-10 15:40:10|2035.57|2035.07|2035.95|2035.45|2035.95|2035.45|2035.45|2034.95|87
1646926820000|2022-03-10 15:40:20|2035.82|2035.32|2035.7|2035.2|2036.32|2035.82|2035.57|2035.07|107
1646926830000|2022-03-10 15:40:30|2035.95|2035.45|2035.7|2035.2|2035.95|2035.45|2035.7|2035.2|16
1646926840000|2022-03-10 15:40:40|2035.95|2035.45|2035.95|2035.45|2035.95|2035.45|2035.7|2035.2|21
1646926850000|2022-03-10 15:40:50|2036.2|2035.7|2036.45|2035.95|2036.45|2035.95|2035.82|2035.32|27
1646926860000|2022-03-10 15:41:00|2036.7|2036.2|2037.95|2037.45|2038.45|2037.95|2036.7|2036.2|133
1646926870000|2022-03-10 15:41:10|2038.07|2037.57|2037.45|2036.95|2038.2|2037.7|2037.45|2036.95|43
1646926880000|2022-03-10 15:41:20|2037.2|2036.7|2036.32|2035.82|2037.7|2037.2|2036.2|2035.7|55
1646926890000|2022-03-10 15:41:30|2036.2|2035.7|2036.45|2035.95|2036.7|2036.2|2036.2|2035.7|25
1646926900000|2022-03-10 15:41:40|2036.7|2036.2|2037.7|2037.2|2037.82|2037.32|2036.57|2036.07|101
1646926910000|2022-03-10 15:41:50|2037.82|2037.32|2037.7|2037.2|2037.95|2037.45|2037.45|2036.95|93
1646926920000|2022-03-10 15:42:00|2037.45|2036.95|2036.95|2036.45|2037.57|2037.07|2036.7|2036.2|16
1646926930000|2022-03-10 15:42:10|2037.2|2036.7|2036.7|2036.2|2037.7|2037.2|2036.7|2036.2|65
1646926940000|2022-03-10 15:42:20|2036.82|2036.32|2036.57|2036.07|2036.82|2036.32|2036.2|2035.7|46
1646926950000|2022-03-10 15:42:30|2036.45|2035.95|2037.7|2037.2|2037.7|2037.2|2036.45|2035.95|56
1646926960000|2022-03-10 15:42:40|2037.45|2036.95|2037.45|2036.95|2037.45|2036.95|2037.2|2036.7|43
1646926970000|2022-03-10 15:42:50|2037.32|2036.82|2036.95|2036.45|2037.32|2036.82|2036.57|2036.07|38
1646926980000|2022-03-10 15:43:00|2037.07|2036.57|2037.45|2036.95|2037.45|2036.95|2036.7|2036.2|46
1646926990000|2022-03-10 15:43:10|2037.57|2037.07|2037.95|2037.45|2037.95|2037.45|2037.45|2036.95|46
1646927000000|2022-03-10 15:43:20|2038.07|2037.57|2037.82|2037.32|2038.2|2037.7|2037.7|2037.2|43
1646927010000|2022-03-10 15:43:30|2037.7|2037.2|2038.07|2037.57|2038.2|2037.7|2037.45|2036.95|112
1646927020000|2022-03-10 15:43:40|2037.95|2037.45|2037.95|2037.45|2038.45|2037.95|2037.7|2037.2|95
1646927030000|2022-03-10 15:43:50|2038.2|2037.7|2037.95|2037.45|2038.32|2037.82|2037.95|2037.45|90
1646927040000|2022-03-10 15:44:00|2038.07|2037.57|2037.95|2037.45|2038.2|2037.7|2037.7|2037.2|74
1646927050000|2022-03-10 15:44:10|2037.7|2037.2|2036.7|2036.2|2037.7|2037.2|2036.7|2036.2|63
1646927060000|2022-03-10 15:44:20|2036.82|2036.32|2037.2|2036.7|2037.2|2036.7|2036.82|2036.32|7
1646927070000|2022-03-10 15:44:30|2037.45|2036.95|2037.2|2036.7|2037.45|2036.95|2036.95|2036.45|38
1646927080000|2022-03-10 15:44:40|2037.32|2036.82|2036.95|2036.45|2037.45|2036.95|2036.95|2036.45|31
1646927090000|2022-03-10 15:44:50|2037.2|2036.7|2037.45|2036.95|2037.45|2036.95|2036.95|2036.45|12
1646927100000|2022-03-10 15:45:00|2037.57|2037.07|2038.2|2037.7|2038.2|2037.7|2037.32|2036.82|72
1646927110000|2022-03-10 15:45:10|2038.07|2037.57|2036.95|2036.45|2038.2|2037.7|2036.82|2036.32|47
1646927120000|2022-03-10 15:45:20|2037.2|2036.7|2036.95|2036.45|2037.2|2036.7|2036.7|2036.2|118
1646927130000|2022-03-10 15:45:30|2037.07|2036.57|2036.7|2036.2|2037.2|2036.7|2036.57|2036.07|86
1646927140000|2022-03-10 15:45:40|2036.57|2036.07|2036.45|2035.95|2036.7|2036.2|2036.32|2035.82|28
1646927150000|2022-03-10 15:45:50|2036.57|2036.07|2036.95|2036.45|2036.95|2036.45|2036.45|2035.95|33
1646927160000|2022-03-10 15:46:00|2037.2|2036.7|2036.95|2036.45|2037.2|2036.7|2036.7|2036.2|44
1646927170000|2022-03-10 15:46:10|2036.82|2036.32|2036.95|2036.45|2036.95|2036.45|2036.7|2036.2|9
1646927180000|2022-03-10 15:46:20|2036.7|2036.2|2035.2|2034.7|2036.7|2036.2|2035.2|2034.7|55
1646927190000|2022-03-10 15:46:30|2035.32|2034.82|2035.45|2034.95|2035.7|2035.2|2035.2|2034.7|28
1646927200000|2022-03-10 15:46:40|2035.7|2035.2|2035.7|2035.2|2035.95|2035.45|2035.7|2035.2|43
1646927210000|2022-03-10 15:46:50|2035.95|2035.45|2036.45|2035.95|2036.57|2036.07|2035.95|2035.45|61
1646927220000|2022-03-10 15:47:00|2036.57|2036.07|2037.2|2036.7|2037.2|2036.7|2036.45|2035.95|77
1646927230000|2022-03-10 15:47:10|2037.32|2036.82|2037.45|2036.95|2037.7|2037.2|2037.2|2036.7|63
1646927240000|2022-03-10 15:47:20|2037.57|2037.07|2037.95|2037.45|2037.95|2037.45|2037.57|2037.07|49
1646927250000|2022-03-10 15:47:30|2038.2|2037.7|2038.45|2037.95|2039.07|2038.57|2038.07|2037.57|239
1646927260000|2022-03-10 15:47:40|2038.32|2037.82|2037.7|2037.2|2038.32|2037.82|2037.7|2037.2|60
1646927270000|2022-03-10 15:47:50|2037.95|2037.45|2038.2|2037.7|2038.45|2037.95|2037.45|2036.95|107
1646927280000|2022-03-10 15:48:00|2038.32|2037.82|2037.82|2037.32|2038.45|2037.95|2037.45|2036.95|31
1646927290000|2022-03-10 15:48:10|2037.7|2037.2|2037.95|2037.45|2038.2|2037.7|2037.7|2037.2|49
1646927300000|2022-03-10 15:48:20|2038.07|2037.57|2038.45|2037.95|2038.45|2037.95|2037.95|2037.45|27
1646927310000|2022-03-10 15:48:30|2038.57|2038.07|2039.45|2038.95|2039.45|2038.95|2038.57|2038.07|58
1646927320000|2022-03-10 15:48:40|2039.7|2039.2|2039.2|2038.7|2039.7|2039.2|2039.2|2038.7|91
1646927330000|2022-03-10 15:48:50|2039.32|2038.82|2039.45|2038.95|2039.45|2038.95|2039.2|2038.7|65
1646927340000|2022-03-10 15:49:00|2039.57|2039.07|2039.57|2039.07|2039.7|2039.2|2039.2|2038.7|89
1646927350000|2022-03-10 15:49:10|2039.7|2039.2|2039.45|2038.95|2039.7|2039.2|2038.95|2038.45|73
1646927360000|2022-03-10 15:49:20|2039.7|2039.2|2038.95|2038.45|2039.82|2039.32|2038.82|2038.32|51
1646927370000|2022-03-10 15:49:30|2038.82|2038.32|2039.32|2038.82|2039.45|2038.95|2038.7|2038.2|37
1646927380000|2022-03-10 15:49:40|2039.45|2038.95|2038.45|2037.95|2039.45|2038.95|2038.45|2037.95|130
1646927390000|2022-03-10 15:49:50|2038.32|2037.82|2037.95|2037.45|2038.45|2037.95|2037.95|2037.45|169
1646927400000|2022-03-10 15:50:00|2037.7|2037.2|2037.2|2036.7|2037.7|2037.2|2037.2|2036.7|80
1646927410000|2022-03-10 15:50:10|2037.32|2036.82|2036.45|2035.95|2037.45|2036.95|2036.45|2035.95|73
1646927420000|2022-03-10 15:50:20|2036.32|2035.82|2036.57|2036.07|2036.57|2036.07|2035.95|2035.45|43
1646927430000|2022-03-10 15:50:30|2036.7|2036.2|2036.2|2035.7|2036.95|2036.45|2036.2|2035.7|56
1646927440000|2022-03-10 15:50:40|2036.07|2035.57|2036.2|2035.7|2036.45|2035.95|2035.7|2035.2|106
1646927450000|2022-03-10 15:50:50|2036.32|2035.82|2036.45|2035.95|2036.45|2035.95|2036.2|2035.7|36
1646927460000|2022-03-10 15:51:00|2036.32|2035.82|2034.45|2033.95|2036.32|2035.82|2034.45|2033.95|150
1646927470000|2022-03-10 15:51:10|2034.57|2034.07|2034.95|2034.45|2034.95|2034.45|2034.45|2033.95|58
1646927480000|2022-03-10 15:51:20|2034.7|2034.2|2034.45|2033.95|2034.7|2034.2|2034.32|2033.82|87
1646927490000|2022-03-10 15:51:30|2034.7|2034.2|2034.45|2033.95|2034.7|2034.2|2034.2|2033.7|41
1646927500000|2022-03-10 15:51:40|2034.57|2034.07|2034.2|2033.7|2034.7|2034.2|2034.2|2033.7|72
1646927510000|2022-03-10 15:51:50|2034.32|2033.82|2034.95|2034.45|2035.2|2034.7|2034.2|2033.7|28
1646927520000|2022-03-10 15:52:00|2035.07|2034.57|2035.32|2034.82|2035.82|2035.32|2035.07|2034.57|77
1646927530000|2022-03-10 15:52:10|2035.45|2034.95|2035.7|2035.2|2035.7|2035.2|2035.32|2034.82|48
1646927540000|2022-03-10 15:52:20|2035.82|2035.32|2035.07|2034.57|2036.45|2035.95|2035.07|2034.57|69
1646927550000|2022-03-10 15:52:30|2034.95|2034.45|2035.7|2035.2|2035.7|2035.2|2034.95|2034.45|54
1646927560000|2022-03-10 15:52:40|2035.82|2035.32|2036.2|2035.7|2036.2|2035.7|2035.7|2035.2|44
1646927570000|2022-03-10 15:52:50|2036.45|2035.95|2036.45|2035.95|2036.45|2035.95|2036.2|2035.7|42
1646927580000|2022-03-10 15:53:00|2036.7|2036.2|2035.45|2034.95|2036.95|2036.45|2035.45|2034.95|158
1646927590000|2022-03-10 15:53:10|2035.7|2035.2|2035.45|2034.95|2035.7|2035.2|2035.45|2034.95|9
1646927600000|2022-03-10 15:53:20|2035.57|2035.07|2035.45|2034.95|2035.57|2035.07|2035.2|2034.7|51
1646927610000|2022-03-10 15:53:30|2035.57|2035.07|2035.7|2035.2|2035.7|2035.2|2035.45|2034.95|8
1646927620000|2022-03-10 15:53:40|2035.95|2035.45|2036.2|2035.7|2036.2|2035.7|2035.95|2035.45|25
1646927630000|2022-03-10 15:53:50|2036.45|2035.95|2036.2|2035.7|2036.45|2035.95|2036.2|2035.7|54
1646927640000|2022-03-10 15:54:00|2035.95|2035.45|2035.7|2035.2|2035.95|2035.45|2035.2|2034.7|52
1646927650000|2022-03-10 15:54:10|2035.95|2035.45|2035.95|2035.45|2036.07|2035.57|2035.7|2035.2|20
1646927660000|2022-03-10 15:54:20|2036.07|2035.57|2036.32|2035.82|2036.45|2035.95|2035.95|2035.45|83
1646927670000|2022-03-10 15:54:30|2036.2|2035.7|2036.2|2035.7|2036.57|2036.07|2035.95|2035.45|79
1646927680000|2022-03-10 15:54:40|2036.45|2035.95|2035.95|2035.45|2036.45|2035.95|2035.95|2035.45|50
1646927690000|2022-03-10 15:54:50|2035.82|2035.32|2035.95|2035.45|2036.45|2035.95|2035.7|2035.2|49
1646927700000|2022-03-10 15:55:00|2036.07|2035.57|2035.82|2035.32|2036.2|2035.7|2035.82|2035.32|29
1646927710000|2022-03-10 15:55:10|2035.95|2035.45|2035.45|2034.95|2036.2|2035.7|2035.2|2034.7|31
1646927720000|2022-03-10 15:55:20|2035.7|2035.2|2034.7|2034.2|2035.7|2035.2|2034.7|2034.2|21
1646927730000|2022-03-10 15:55:30|2034.57|2034.07|2033.95|2033.45|2034.57|2034.07|2033.95|2033.45|84
1646927740000|2022-03-10 15:55:40|2034.07|2033.57|2034.2|2033.7|2034.45|2033.95|2034.07|2033.57|39
1646927750000|2022-03-10 15:55:50|2034.07|2033.57|2033.95|2033.45|2034.2|2033.7|2033.95|2033.45|45
1646927760000|2022-03-10 15:56:00|2033.82|2033.32|2033.95|2033.45|2033.95|2033.45|2033.45|2032.95|82
1646927770000|2022-03-10 15:56:10|2034.2|2033.7|2034.82|2034.32|2034.82|2034.32|2034.2|2033.7|159
1646927780000|2022-03-10 15:56:20|2034.95|2034.45|2035.2|2034.7|2035.2|2034.7|2034.45|2033.95|105
1646927790000|2022-03-10 15:56:30|2034.95|2034.45|2035.07|2034.57|2035.07|2034.57|2034.7|2034.2|11
1646927800000|2022-03-10 15:56:40|2035.2|2034.7|2035.07|2034.57|2035.2|2034.7|2034.95|2034.45|34
1646927810000|2022-03-10 15:56:50|2034.95|2034.45|2035.32|2034.82|2035.57|2035.07|2034.95|2034.45|88
1646927820000|2022-03-10 15:57:00|2035.45|2034.95|2034.7|2034.2|2035.45|2034.95|2034.7|2034.2|20
1646927830000|2022-03-10 15:57:10|2034.95|2034.45|2034.57|2034.07|2035.2|2034.7|2034.45|2033.95|37
1646927840000|2022-03-10 15:57:20|2034.2|2033.7|2034.2|2033.7|2034.7|2034.2|2034.2|2033.7|37
1646927850000|2022-03-10 15:57:30|2034.32|2033.82|2034.2|2033.7|2034.7|2034.2|2034.2|2033.7|67
1646927860000|2022-03-10 15:57:40|2034.32|2033.82|2034.45|2033.95|2034.7|2034.2|2034.2|2033.7|23
1646927870000|2022-03-10 15:57:50|2034.57|2034.07|2034.7|2034.2|2034.7|2034.2|2034.45|2033.95|23
1646927880000|2022-03-10 15:58:00|2034.45|2033.95|2033.95|2033.45|2034.7|2034.2|2033.82|2033.32|115
1646927890000|2022-03-10 15:58:10|2033.82|2033.32|2034.45|2033.95|2034.45|2033.95|2033.82|2033.32|82
1646927900000|2022-03-10 15:58:20|2034.32|2033.82|2032.95|2032.45|2034.32|2033.82|2032.95|2032.45|56
1646927910000|2022-03-10 15:58:30|2033.2|2032.7|2033.82|2033.32|2033.82|2033.32|2033.07|2032.57|44
1646927920000|2022-03-10 15:58:40|2033.7|2033.2|2033.45|2032.95|2033.95|2033.45|2033.45|2032.95|53
1646927930000|2022-03-10 15:58:50|2033.32|2032.82|2033.2|2032.7|2033.7|2033.2|2033.2|2032.7|48
1646927940000|2022-03-10 15:59:00|2033.07|2032.57|2032.82|2032.32|2033.2|2032.7|2032.7|2032.2|18
1646927950000|2022-03-10 15:59:10|2032.95|2032.45|2032.7|2032.2|2032.95|2032.45|2032.2|2031.7|88
1646927960000|2022-03-10 15:59:20|2032.82|2032.32|2032.57|2032.07|2032.82|2032.32|2032.45|2031.95|32
1646927970000|2022-03-10 15:59:30|2032.45|2031.95|2032.7|2032.2|2032.95|2032.45|2032.45|2031.95|58
1646927980000|2022-03-10 15:59:40|2032.57|2032.07|2032.7|2032.2|2032.7|2032.2|2032.32|2031.82|72
1646927990000|2022-03-10 15:59:50|2032.57|2032.07|2034.07|2033.57|2034.2|2033.7|2032.57|2032.07|69
1646928000000|2022-03-10 16:00:00|2033.95|2033.45|2033.2|2032.7|2033.95|2033.45|2032.82|2032.32|157
1646928010000|2022-03-10 16:00:10|2033.07|2032.57|2032.45|2031.95|2033.2|2032.7|2032.45|2031.95|101
1646928020000|2022-03-10 16:00:20|2032.57|2032.07|2031.82|2031.32|2032.57|2032.07|2031.7|2031.2|87
1646928030000|2022-03-10 16:00:30|2031.7|2031.2|2032.45|2031.95|2032.45|2031.95|2031.57|2031.07|42
1646928040000|2022-03-10 16:00:40|2032.32|2031.82|2031.82|2031.32|2032.32|2031.82|2031.2|2030.7|99
1646928050000|2022-03-10 16:00:50|2031.95|2031.45|2031.7|2031.2|2032.82|2032.32|2031.7|2031.2|82
1646928060000|2022-03-10 16:01:00|2031.82|2031.32|2031.2|2030.7|2031.95|2031.45|2031.2|2030.7|54
1646928070000|2022-03-10 16:01:10|2030.95|2030.45|2030.32|2029.82|2031.07|2030.57|2030.32|2029.82|131
1646928080000|2022-03-10 16:01:20|2030.2|2029.7|2029.57|2029.07|2030.2|2029.7|2029.45|2028.95|186
1646928090000|2022-03-10 16:01:30|2029.45|2028.95|2028.95|2028.45|2029.57|2029.07|2028.95|2028.45|76
1646928100000|2022-03-10 16:01:40|2029.07|2028.57|2028.95|2028.45|2029.45|2028.95|2028.95|2028.45|181
1646928110000|2022-03-10 16:01:50|2028.7|2028.2|2029.2|2028.7|2029.2|2028.7|2028.7|2028.2|132
1646928120000|2022-03-10 16:02:00|2029.32|2028.82|2029.2|2028.7|2029.45|2028.95|2028.7|2028.2|152
1646928130000|2022-03-10 16:02:10|2028.95|2028.45|2029.2|2028.7|2029.45|2028.95|2028.95|2028.45|96
1646928140000|2022-03-10 16:02:20|2029.32|2028.82|2028.95|2028.45|2029.45|2028.95|2028.82|2028.32|67
1646928150000|2022-03-10 16:02:30|2028.82|2028.32|2029.07|2028.57|2029.2|2028.7|2028.82|2028.32|36
1646928160000|2022-03-10 16:02:40|2029.2|2028.7|2028.7|2028.2|2029.2|2028.7|2028.7|2028.2|57
1646928170000|2022-03-10 16:02:50|2028.82|2028.32|2029.45|2028.95|2029.45|2028.95|2028.82|2028.32|63
1646928180000|2022-03-10 16:03:00|2029.57|2029.07|2029.2|2028.7|2029.7|2029.2|2029.07|2028.57|95
1646928190000|2022-03-10 16:03:10|2029.32|2028.82|2029.07|2028.57|2029.45|2028.95|2029.07|2028.57|37
1646928200000|2022-03-10 16:03:20|2028.95|2028.45|2028.7|2028.2|2029.2|2028.7|2028.45|2027.95|76
1646928210000|2022-03-10 16:03:30|2028.95|2028.45|2030.32|2029.82|2030.45|2029.95|2028.95|2028.45|132
1646928220000|2022-03-10 16:03:40|2030.2|2029.7|2029.2|2028.7|2030.2|2029.7|2028.95|2028.45|127
1646928230000|2022-03-10 16:03:50|2029.07|2028.57|2029.45|2028.95|2029.45|2028.95|2029.07|2028.57|34
1646928240000|2022-03-10 16:04:00|2029.7|2029.2|2029.2|2028.7|2029.95|2029.45|2029.2|2028.7|66
1646928250000|2022-03-10 16:04:10|2029.32|2028.82|2028.95|2028.45|2029.32|2028.82|2028.7|2028.2|80
1646928260000|2022-03-10 16:04:20|2028.82|2028.32|2028.95|2028.45|2028.95|2028.45|2028.7|2028.2|30
1646928270000|2022-03-10 16:04:30|2028.82|2028.32|2028.45|2027.95|2028.82|2028.32|2028.2|2027.7|36
1646928280000|2022-03-10 16:04:40|2028.32|2027.82|2027.95|2027.45|2028.45|2027.95|2027.95|2027.45|77
1646928290000|2022-03-10 16:04:50|2028.07|2027.57|2028.45|2027.95|2028.45|2027.95|2027.95|2027.45|35
1646928300000|2022-03-10 16:05:00|2028.57|2028.07|2029.2|2028.7|2029.7|2029.2|2028.45|2027.95|121
1646928310000|2022-03-10 16:05:10|2029.32|2028.82|2029.95|2029.45|2030.2|2029.7|2029.32|2028.82|103
1646928320000|2022-03-10 16:05:20|2030.07|2029.57|2029.32|2028.82|2030.07|2029.57|2029.2|2028.7|216
1646928330000|2022-03-10 16:05:30|2029.45|2028.95|2029.95|2029.45|2029.95|2029.45|2029.45|2028.95|111
1646928340000|2022-03-10 16:05:40|2030.07|2029.57|2030.07|2029.57|2030.2|2029.7|2029.95|2029.45|72
1646928350000|2022-03-10 16:05:50|2030.2|2029.7|2030.2|2029.7|2030.45|2029.95|2030.07|2029.57|94
1646928360000|2022-03-10 16:06:00|2030.07|2029.57|2030.2|2029.7|2030.32|2029.82|2029.95|2029.45|41
1646928370000|2022-03-10 16:06:10|2030.32|2029.82|2030.32|2029.82|2030.45|2029.95|2030.2|2029.7|41
1646928380000|2022-03-10 16:06:20|2030.45|2029.95|2030.45|2029.95|2030.7|2030.2|2030.2|2029.7|32
1646928390000|2022-03-10 16:06:30|2030.32|2029.82|2029.45|2028.95|2030.32|2029.82|2029.45|2028.95|170
1646928400000|2022-03-10 16:06:40|2029.32|2028.82|2028.7|2028.2|2029.32|2028.82|2028.7|2028.2|45
1646928410000|2022-03-10 16:06:50|2028.57|2028.07|2028.57|2028.07|2028.57|2028.07|2028.2|2027.7|61
1646928420000|2022-03-10 16:07:00|2028.7|2028.2|2028.7|2028.2|2029.2|2028.7|2028.45|2027.95|93
1646928430000|2022-03-10 16:07:10|2028.2|2027.7|2028.7|2028.2|2028.7|2028.2|2028.2|2027.7|122
1646928440000|2022-03-10 16:07:20|2028.95|2028.45|2028.7|2028.2|2028.95|2028.45|2028.45|2027.95|56
1646928450000|2022-03-10 16:07:30|2028.45|2027.95|2028.95|2028.45|2028.95|2028.45|2028.45|2027.95|36
1646928460000|2022-03-10 16:07:40|2028.7|2028.2|2028.32|2027.82|2028.7|2028.2|2028.32|2027.82|24
1646928470000|2022-03-10 16:07:50|2028.2|2027.7|2028.2|2027.7|2028.45|2027.95|2027.95|2027.45|62
1646928480000|2022-03-10 16:08:00|2028.45|2027.95|2028.45|2027.95|2028.95|2028.45|2028.45|2027.95|74
1646928490000|2022-03-10 16:08:10|2028.57|2028.07|2027.95|2027.45|2028.7|2028.2|2027.95|2027.45|113
1646928500000|2022-03-10 16:08:20|2028.07|2027.57|2029.45|2028.95|2029.45|2028.95|2028.07|2027.57|132
1646928510000|2022-03-10 16:08:30|2029.57|2029.07|2029.95|2029.45|2029.95|2029.45|2029.45|2028.95|44
1646928520000|2022-03-10 16:08:40|2029.82|2029.32|2029.2|2028.7|2029.82|2029.32|2028.82|2028.32|156
1646928530000|2022-03-10 16:08:50|2029.07|2028.57|2029.45|2028.95|2029.7|2029.2|2028.95|2028.45|219
1646928540000|2022-03-10 16:09:00|2029.57|2029.07|2029.2|2028.7|2029.57|2029.07|2028.95|2028.45|138
1646928550000|2022-03-10 16:09:10|2029.45|2028.95|2029.2|2028.7|2029.45|2028.95|2029.2|2028.7|67
1646928560000|2022-03-10 16:09:20|2029.32|2028.82|2028.95|2028.45|2029.45|2028.95|2028.7|2028.2|130
1646928570000|2022-03-10 16:09:30|2028.82|2028.32|2028.7|2028.2|2028.82|2028.32|2028.57|2028.07|60
1646928580000|2022-03-10 16:09:40|2028.95|2028.45|2028.95|2028.45|2029.2|2028.7|2028.7|2028.2|163
1646928590000|2022-03-10 16:09:50|2029.07|2028.57|2028.82|2028.32|2029.2|2028.7|2028.82|2028.32|82
1646928600000|2022-03-10 16:10:00|2028.95|2028.45|2028.2|2027.7|2028.95|2028.45|2028.2|2027.7|49
1646928610000|2022-03-10 16:10:10|2028.32|2027.82|2027.95|2027.45|2028.32|2027.82|2027.7|2027.2|143
1646928620000|2022-03-10 16:10:20|2028.2|2027.7|2028.2|2027.7|2028.32|2027.82|2027.95|2027.45|56
1646928630000|2022-03-10 16:10:30|2028.07|2027.57|2028.7|2028.2|2028.7|2028.2|2028.07|2027.57|18
1646928640000|2022-03-10 16:10:40|2028.82|2028.32|2028.95|2028.45|2028.95|2028.45|2028.7|2028.2|32
1646928650000|2022-03-10 16:10:50|2029.07|2028.57|2029.45|2028.95|2029.7|2029.2|2028.95|2028.45|80
1646928660000|2022-03-10 16:11:00|2029.7|2029.2|2029.7|2029.2|2029.95|2029.45|2029.45|2028.95|71
1646928670000|2022-03-10 16:11:10|2029.82|2029.32|2029.45|2028.95|2029.95|2029.45|2029.32|2028.82|166
1646928680000|2022-03-10 16:11:20|2029.32|2028.82|2029.45|2028.95|2029.7|2029.2|2029.2|2028.7|29
1646928690000|2022-03-10 16:11:30|2029.57|2029.07|2030.45|2029.95|2030.45|2029.95|2029.57|2029.07|57
1646928700000|2022-03-10 16:11:40|2030.32|2029.82|2029.7|2029.2|2030.45|2029.95|2029.7|2029.2|56
1646928710000|2022-03-10 16:11:50|2029.82|2029.32|2029.95|2029.45|2029.95|2029.45|2029.82|2029.32|14
1646928720000|2022-03-10 16:12:00|2030.07|2029.57|2029.2|2028.7|2030.2|2029.7|2028.95|2028.45|74
1646928730000|2022-03-10 16:12:10|2029.32|2028.82|2029.45|2028.95|2029.7|2029.2|2029.32|2028.82|58
1646928740000|2022-03-10 16:12:20|2029.57|2029.07|2030.2|2029.7|2030.2|2029.7|2029.45|2028.95|33
1646928750000|2022-03-10 16:12:30|2030.32|2029.82|2030.2|2029.7|2030.95|2030.45|2030.2|2029.7|168
1646928760000|2022-03-10 16:12:40|2030.45|2029.95|2030.45|2029.95|2030.7|2030.2|2030.2|2029.7|36
1646928770000|2022-03-10 16:12:50|2030.57|2030.07|2030.7|2030.2|2031.2|2030.7|2030.57|2030.07|72
1646928780000|2022-03-10 16:13:00|2030.57|2030.07|2030.7|2030.2|2030.7|2030.2|2030.45|2029.95|50
1646928790000|2022-03-10 16:13:10|2030.57|2030.07|2030.45|2029.95|2030.7|2030.2|2030.2|2029.7|43
1646928800000|2022-03-10 16:13:20|2030.7|2030.2|2031.2|2030.7|2031.45|2030.95|2030.7|2030.2|101
1646928810000|2022-03-10 16:13:30|2031.45|2030.95|2032.45|2031.95|2032.45|2031.95|2031.45|2030.95|176
1646928820000|2022-03-10 16:13:40|2032.7|2032.2|2031.95|2031.45|2032.7|2032.2|2031.7|2031.2|84
1646928830000|2022-03-10 16:13:50|2031.7|2031.2|2032.7|2032.2|2032.7|2032.2|2031.7|2031.2|31
1646928840000|2022-03-10 16:14:00|2032.57|2032.07|2031.7|2031.2|2032.57|2032.07|2031.45|2030.95|117
1646928850000|2022-03-10 16:14:10|2031.95|2031.45|2031.7|2031.2|2032.7|2032.2|2031.7|2031.2|119
1646928860000|2022-03-10 16:14:20|2031.82|2031.32|2032.45|2031.95|2032.45|2031.95|2031.45|2030.95|117
1646928870000|2022-03-10 16:14:30|2032.57|2032.07|2033.2|2032.7|2033.32|2032.82|2032.57|2032.07|94
1646928880000|2022-03-10 16:14:40|2033.32|2032.82|2033.7|2033.2|2033.95|2033.45|2033.32|2032.82|95
1646928890000|2022-03-10 16:14:50|2033.82|2033.32|2033.2|2032.7|2033.95|2033.45|2032.95|2032.45|136
1646928900000|2022-03-10 16:15:00|2033.32|2032.82|2031.95|2031.45|2033.32|2032.82|2031.82|2031.32|192
1646928910000|2022-03-10 16:15:10|2031.82|2031.32|2031.7|2031.2|2031.95|2031.45|2031.45|2030.95|192
1646928920000|2022-03-10 16:15:20|2031.57|2031.07|2031.32|2030.82|2031.57|2031.07|2030.95|2030.45|122
1646928930000|2022-03-10 16:15:30|2031.45|2030.95|2032.45|2031.95|2032.45|2031.95|2031.45|2030.95|62
1646928940000|2022-03-10 16:15:40|2032.57|2032.07|2032.45|2031.95|2032.7|2032.2|2032.2|2031.7|133
1646928950000|2022-03-10 16:15:50|2032.2|2031.7|2032.45|2031.95|2032.45|2031.95|2031.7|2031.2|127
1646928960000|2022-03-10 16:16:00|2032.2|2031.7|2032.45|2031.95|2032.45|2031.95|2031.95|2031.45|97
1646928970000|2022-03-10 16:16:10|2032.57|2032.07|2031.95|2031.45|2032.57|2032.07|2031.82|2031.32|225
1646928980000|2022-03-10 16:16:20|2031.82|2031.32|2031.2|2030.7|2031.82|2031.32|2031.2|2030.7|107
1646928990000|2022-03-10 16:16:30|2031.07|2030.57|2031.95|2031.45|2032.2|2031.7|2030.95|2030.45|197
1646929000000|2022-03-10 16:16:40|2032.2|2031.7|2032.95|2032.45|2032.95|2032.45|2031.95|2031.45|86
1646929010000|2022-03-10 16:16:50|2033.2|2032.7|2033.45|2032.95|2033.45|2032.95|2032.95|2032.45|168
1646929020000|2022-03-10 16:17:00|2033.57|2033.07|2034.7|2034.2|2034.7|2034.2|2033.45|2032.95|115
1646929030000|2022-03-10 16:17:10|2034.82|2034.32|2033.7|2033.2|2034.82|2034.32|2033.7|2033.2|141
1646929040000|2022-03-10 16:17:20|2033.57|2033.07|2034.07|2033.57|2034.2|2033.7|2033.45|2032.95|142
1646929050000|2022-03-10 16:17:30|2034.2|2033.7|2033.95|2033.45|2034.2|2033.7|2033.7|2033.2|76
1646929060000|2022-03-10 16:17:40|2033.82|2033.32|2033.7|2033.2|2033.95|2033.45|2033.45|2032.95|125
1646929070000|2022-03-10 16:17:50|2033.95|2033.45|2033.7|2033.2|2034.57|2034.07|2033.7|2033.2|282
1646929080000|2022-03-10 16:18:00|2033.82|2033.32|2034.2|2033.7|2034.2|2033.7|2033.82|2033.32|267
1646929090000|2022-03-10 16:18:10|2034.32|2033.82|2034.45|2033.95|2034.45|2033.95|2034.2|2033.7|25
1646929100000|2022-03-10 16:18:20|2034.32|2033.82|2033.95|2033.45|2034.45|2033.95|2033.95|2033.45|190
1646929110000|2022-03-10 16:18:30|2033.82|2033.32|2033.95|2033.45|2033.95|2033.45|2033.45|2032.95|68
1646929120000|2022-03-10 16:18:40|2034.2|2033.7|2034.2|2033.7|2034.2|2033.7|2033.95|2033.45|135
1646929130000|2022-03-10 16:18:50|2034.07|2033.57|2034.45|2033.95|2034.45|2033.95|2033.95|2033.45|79
1646929140000|2022-03-10 16:19:00|2034.32|2033.82|2034.45|2033.95|2034.45|2033.95|2034.2|2033.7|145
1646929150000|2022-03-10 16:19:10|2034.32|2033.82|2035.2|2034.7|2035.2|2034.7|2034.32|2033.82|152
1646929160000|2022-03-10 16:19:20|2035.32|2034.82|2034.95|2034.45|2035.45|2034.95|2034.7|2034.2|132
1646929170000|2022-03-10 16:19:30|2035.07|2034.57|2035.7|2035.2|2035.95|2035.45|2035.07|2034.57|139
1646929180000|2022-03-10 16:19:40|2035.82|2035.32|2035.7|2035.2|2035.82|2035.32|2035.32|2034.82|213
1646929190000|2022-03-10 16:19:50|2035.45|2034.95|2035.2|2034.7|2035.7|2035.2|2034.95|2034.45|183
1646929200000|2022-03-10 16:20:00|2035.45|2034.95|2034.7|2034.2|2035.45|2034.95|2034.57|2034.07|196
1646929210000|2022-03-10 16:20:10|2034.95|2034.45|2034.57|2034.07|2035.2|2034.7|2034.45|2033.95|215
1646929220000|2022-03-10 16:20:20|2034.7|2034.2|2035.45|2034.95|2035.57|2035.07|2034.7|2034.2|135
1646929230000|2022-03-10 16:20:30|2035.7|2035.2|2036.45|2035.95|2036.7|2036.2|2035.7|2035.2|125
1646929240000|2022-03-10 16:20:40|2036.32|2035.82|2036.2|2035.7|2036.45|2035.95|2036.2|2035.7|140
1646929250000|2022-03-10 16:20:50|2035.95|2035.45|2035.07|2034.57|2035.95|2035.45|2034.95|2034.45|178
1646929260000|2022-03-10 16:21:00|2035.2|2034.7|2036.2|2035.7|2036.57|2036.07|2035.2|2034.7|210
1646929270000|2022-03-10 16:21:10|2036.45|2035.95|2037.2|2036.7|2037.45|2036.95|2036.45|2035.95|199
1646929280000|2022-03-10 16:21:20|2036.95|2036.45|2037.45|2036.95|2037.45|2036.95|2036.95|2036.45|89
1646929290000|2022-03-10 16:21:30|2037.7|2037.2|2037.7|2037.2|2038.2|2037.7|2037.7|2037.2|114
1646929300000|2022-03-10 16:21:40|2037.57|2037.07|2037.7|2037.2|2037.7|2037.2|2037.45|2036.95|51
1646929310000|2022-03-10 16:21:50|2037.57|2037.07|2037.95|2037.45|2038.2|2037.7|2037.57|2037.07|134
1646929320000|2022-03-10 16:22:00|2038.07|2037.57|2036.7|2036.2|2038.07|2037.57|2036.7|2036.2|161
1646929330000|2022-03-10 16:22:10|2036.82|2036.32|2036.7|2036.2|2036.95|2036.45|2036.45|2035.95|165
1646929340000|2022-03-10 16:22:20|2036.57|2036.07|2036.45|2035.95|2036.7|2036.2|2036.32|2035.82|104
1646929350000|2022-03-10 16:22:30|2036.7|2036.2|2036.7|2036.2|2036.7|2036.2|2036.45|2035.95|123
1646929360000|2022-03-10 16:22:40|2036.57|2036.07|2035.32|2034.82|2036.57|2036.07|2035.32|2034.82|204
1646929370000|2022-03-10 16:22:50|2035.7|2035.2|2036.45|2035.95|2036.45|2035.95|2035.7|2035.2|301
1646929380000|2022-03-10 16:23:00|2036.32|2035.82|2037.7|2037.2|2037.7|2037.2|2036.32|2035.82|199
1646929390000|2022-03-10 16:23:10|2037.57|2037.07|2037.07|2036.57|2037.95|2037.45|2037.07|2036.57|212
1646929400000|2022-03-10 16:23:20|2037.2|2036.7|2036.7|2036.2|2037.45|2036.95|2036.57|2036.07|186
1646929410000|2022-03-10 16:23:30|2036.82|2036.32|2036.32|2035.82|2036.95|2036.45|2036.2|2035.7|113
1646929420000|2022-03-10 16:23:40|2036.45|2035.95|2036.2|2035.7|2036.45|2035.95|2036.2|2035.7|130
1646929430000|2022-03-10 16:23:50|2036.45|2035.95|2036.32|2035.82|2036.7|2036.2|2036.32|2035.82|258
1646929440000|2022-03-10 16:24:00|2036.45|2035.95|2037.07|2036.57|2037.07|2036.57|2036.32|2035.82|169
1646929450000|2022-03-10 16:24:10|2037.2|2036.7|2036.82|2036.32|2037.2|2036.7|2036.57|2036.07|112
1646929460000|2022-03-10 16:24:20|2036.95|2036.45|2037.57|2037.07|2037.57|2037.07|2036.82|2036.32|182
1646929470000|2022-03-10 16:24:30|2037.2|2036.7|2036.82|2036.32|2037.32|2036.82|2036.82|2036.32|143
1646929480000|2022-03-10 16:24:40|2036.7|2036.2|2036.2|2035.7|2036.7|2036.2|2036.2|2035.7|133
1646929490000|2022-03-10 16:24:50|2036.07|2035.57|2037|2035.5|2037|2036.2|2036.07|2035.5|247
1646929500000|2022-03-10 16:25:00|2036.87|2035.37|2036.66|2035.16|2037.87|2036.37|2036.65|2035.15|0
1646929510000|2022-03-10 16:25:10|2036.92|2035.42|2036.11|2034.61|2036.92|2035.42|2036.11|2034.61|0
1646929520000|2022-03-10 16:25:20|2036.12|2034.62|2036.11|2034.61|2036.12|2034.62|2035.57|2034.07|0
1646929530000|2022-03-10 16:25:30|2036.1|2034.6|2036.52|2035.02|2036.66|2035.16|2035.84|2034.34|0
1646929540000|2022-03-10 16:25:40|2036.51|2035.01|2037.73|2036.23|2038.01|2036.51|2036.38|2034.88|0
1646929550000|2022-03-10 16:25:50|2037.74|2036.24|2038.13|2036.63|2038.27|2036.77|2037.73|2036.23|0
1646929560000|2022-03-10 16:26:00|2038.14|2036.64|2037.19|2035.69|2038.28|2036.78|2037.18|2035.68|0
1646929570000|2022-03-10 16:26:10|2037.18|2035.68|2035.58|2034.08|2037.18|2035.68|2035.04|2033.54|0
1646929580000|2022-03-10 16:26:20|2035.31|2033.81|2034.51|2033.01|2035.31|2033.81|2034.51|2033.01|0
1646929590000|2022-03-10 16:26:30|2034.24|2032.74|2033.7|2032.2|2034.25|2032.75|2033.7|2032.2|0
1646929600000|2022-03-10 16:26:40|2033.56|2032.06|2033.47|2031.97|2033.72|2032.22|2033.42|2031.92|0
1646929610000|2022-03-10 16:26:50|2033.46|2031.96|2032.93|2031.43|2033.46|2031.96|2032.65|2031.15|0
1646929620000|2022-03-10 16:27:00|2032.92|2031.42|2032.36|2030.86|2032.92|2031.42|2032.09|2030.59|0
1646929630000|2022-03-10 16:27:10|2032.09|2030.59|2033.17|2031.67|2033.17|2031.67|2032.09|2030.59|0
1646929640000|2022-03-10 16:27:20|2033.44|2031.94|2032.33|2030.83|2033.44|2031.94|2032.33|2030.83|0
1646929650000|2022-03-10 16:27:30|2032.6|2031.1|2031.99|2030.49|2032.6|2031.1|2031.67|2030.17|1974
1646929660000|2022-03-10 16:27:40|2031.98|2030.48|2031.72|2030.22|2032.25|2030.75|2031.71|2030.21|0
1646929670000|2022-03-10 16:27:50|2031.71|2030.21|2031.98|2030.48|2032.25|2030.75|2031.57|2030.07|0
1646929680000|2022-03-10 16:28:00|2032.11|2030.61|2032.26|2030.76|2033.08|2031.58|2032.11|2030.61|0
1646929690000|2022-03-10 16:28:10|2032.27|2030.77|2032.64|2031.14|2033.06|2031.56|2032.27|2030.77|0
1646929700000|2022-03-10 16:28:20|2032.5|2031|2032.24|2030.74|2032.64|2031.14|2031.7|2030.2|0
1646929710000|2022-03-10 16:28:30|2032.51|2031.01|2032.4|2030.9|2032.78|2031.28|2032.22|2030.72|0
1646929720000|2022-03-10 16:28:40|2032.66|2031.16|2031.33|2029.83|2032.67|2031.17|2031.33|2029.83|0
1646929730000|2022-03-10 16:28:50|2031.73|2030.23|2031.6|2030.1|2032.13|2030.63|2031.6|2030.1|0
1646929740000|2022-03-10 16:29:00|2031.33|2029.83|2030.94|2029.44|2031.34|2029.84|2030.67|2029.17|0
1646929750000|2022-03-10 16:29:10|2030.54|2029.04|2030.8|2029.3|2031.34|2029.84|2030.54|2029.04|0
1646929760000|2022-03-10 16:29:20|2030.53|2029.03|2031.33|2029.83|2031.33|2029.83|2030.26|2028.76|0
1646929770000|2022-03-10 16:29:30|2031.06|2029.56|2033.04|2031.54|2033.17|2031.67|2030.88|2029.38|0
1646929780000|2022-03-10 16:29:40|2032.51|2031.01|2033.22|2031.72|2033.89|2032.39|2032.25|2030.75|0
1646929790000|2022-03-10 16:29:50|2032.95|2031.45|2034.88|2033.38|2034.88|2033.38|2032.95|2031.45|0
1646929800000|2022-03-10 16:30:00|2035.94|2034.44|2036.68|2035.18|2037.29|2035.79|2035.94|2034.44|158
1646929810000|2022-03-10 16:30:10|2036.82|2035.32|2038.65|2037.25|2038.9|2037.5|2036.41|2034.91|34
1646929820000|2022-03-10 16:30:20|2038.52|2037.12|2039.4|2038|2039.4|2038|2038.52|2037.12|52
1646929830000|2022-03-10 16:30:30|2040.02|2038.62|2040.02|2038.62|2040.4|2039|2039.77|2038.37|18
1646929840000|2022-03-10 16:30:40|2040.15|2038.75|2040.27|2038.87|2041.02|2039.62|2040.15|2038.75|21
1646929850000|2022-03-10 16:30:50|2040.15|2038.75|2039.77|2038.37|2040.15|2038.75|2039.27|2037.87|59
1646929860000|2022-03-10 16:31:00|2039.9|2038.5|2038.9|2037.5|2039.9|2038.5|2038.4|2037|16
1646929870000|2022-03-10 16:31:10|2038.52|2037.12|2037.77|2036.37|2038.9|2037.5|2037.77|2036.37|49
1646929880000|2022-03-10 16:31:20|2038.52|2037.12|2038.02|2036.62|2038.52|2037.12|2037.27|2035.87|13
1646929890000|2022-03-10 16:31:30|2038.52|2037.12|2038.15|2036.75|2038.65|2037.25|2038.15|2036.75|11
1646929900000|2022-03-10 16:31:40|2037.77|2036.37|2038.27|2036.87|2038.65|2037.25|2037.77|2036.37|12
1646929910000|2022-03-10 16:31:50|2038.4|2037|2039.02|2037.62|2042.02|2040.62|2038.4|2037|5
1646929920000|2022-03-10 16:32:00|2039.15|2037.75|2039.9|2038.5|2039.9|2038.5|2039.15|2037.75|6
1646929930000|2022-03-10 16:32:10|2040.02|2038.62|2040.65|2039.25|2040.65|2039.25|2039.52|2038.12|11
1646929940000|2022-03-10 16:32:20|2040.77|2039.37|2040.9|2039.5|2040.9|2039.5|2040.52|2039.12|10
1646929950000|2022-03-10 16:32:30|2041.15|2039.75|2041.65|2040.25|2041.65|2040.25|2040.52|2039.12|10
1646929960000|2022-03-10 16:32:40|2041.15|2039.75|2040.9|2039.5|2041.27|2039.87|2040.9|2039.5|19
1646929970000|2022-03-10 16:32:50|2040.52|2039.12|2040.02|2038.62|2040.52|2039.12|2039.77|2038.37|11
1646929980000|2022-03-10 16:33:00|2039.9|2038.5|2039.65|2038.25|2039.9|2038.5|2039.65|2038.25|7
1646929990000|2022-03-10 16:33:10|2039.52|2038.12|2039.52|2038.12|2039.52|2038.12|2039.4|2038|7
1646930000000|2022-03-10 16:33:20|2039.65|2038.25|2039.4|2038|2039.65|2038.25|2039.4|2038|8
1646930010000|2022-03-10 16:33:30|2039.52|2038.12|2039.52|2038.12|2039.52|2038.12|2039.52|2038.12|7
1646930020000|2022-03-10 16:33:40|||||||||10
1646930030000|2022-03-10 16:33:50|2039.65|2038.25|2039.27|2037.87|2039.65|2038.25|2039.27|2037.87|20
1646930040000|2022-03-10 16:34:00|2039.15|2037.75|2039.52|2038.12|2039.52|2038.12|2039.02|2037.62|5
1646930050000|2022-03-10 16:34:10|2039.77|2038.37|2040.52|2039.12|2040.52|2039.12|2039.77|2038.37|19
1646930060000|2022-03-10 16:34:20|2040.9|2039.5|2040.9|2039.5|2041.15|2039.75|2040.9|2039.5|13
1646930070000|2022-03-10 16:34:30|2040.77|2039.37|2040.52|2039.12|2040.77|2039.37|2040.52|2039.12|7
1646930080000|2022-03-10 16:34:40|2040.4|2039|2039.9|2038.5|2041.4|2040|2039.9|2038.5|39
1646930090000|2022-03-10 16:34:50|2040.9|2039.5|2040.65|2039.25|2041.77|2040.37|2040.65|2039.25|13
1646930100000|2022-03-10 16:35:00|2040.52|2039.12|2040.65|2039.25|2040.65|2039.25|2040.27|2038.87|10
1646930110000|2022-03-10 16:35:10|2040.27|2038.87|2040.4|2039|2040.4|2039|2040.27|2038.87|9
1646930120000|2022-03-10 16:35:20|2040.77|2039.37|2042.27|2040.87|2042.27|2040.87|2040.77|2039.37|30
1646930130000|2022-03-10 16:35:30|2041.27|2039.87|2041.27|2039.87|2041.27|2039.87|2040.65|2039.25|42
1646930140000|2022-03-10 16:35:40|2041.52|2040.12|2041.02|2039.62|2041.52|2040.12|2041.02|2039.62|10
1646930150000|2022-03-10 16:35:50|2041.52|2040.12|2041.02|2039.62|2041.52|2040.12|2041.02|2039.62|10
1646930160000|2022-03-10 16:36:00|2040.9|2039.5|2039.52|2038.12|2041.02|2039.62|2039.52|2038.12|8
1646930170000|2022-03-10 16:36:10|2040.4|2039|2040.4|2039|2040.4|2039|2039.15|2037.75|9
1646930180000|2022-03-10 16:36:20|2040.27|2038.87|2039.15|2037.75|2040.27|2038.87|2039.02|2037.62|16
1646930190000|2022-03-10 16:36:30|2038.15|2036.75|2038.15|2036.75|2038.15|2036.75|2038.15|2036.75|2
1646930200000|2022-03-10 16:36:40|2038.27|2036.87|2037.65|2036.25|2038.27|2036.87|2037.65|2036.25|2
1646930210000|2022-03-10 16:36:50|2039.52|2038.12|2039.27|2037.87|2039.65|2038.25|2039.27|2037.87|1016
1646930220000|2022-03-10 16:37:00|2039.15|2037.75|2037.77|2036.37|2039.15|2037.75|2037.77|2036.37|10
1646930230000|2022-03-10 16:37:10|2037.9|2036.5|2037.9|2036.5|2037.9|2036.5|2037.9|2036.5|0
1646930240000|2022-03-10 16:37:20|2037.77|2036.37|2037.9|2036.5|2037.9|2036.5|2037.77|2036.37|9
1646930250000|2022-03-10 16:37:30|2038.52|2037.12|2037.9|2036.5|2038.52|2037.12|2037.9|2036.5|2067
1646930260000|2022-03-10 16:37:40|2038.4|2037|2038.65|2037.25|2038.77|2037.37|2037.9|2036.5|17
1646930270000|2022-03-10 16:37:50|2039.15|2037.75|2038.65|2037.25|2039.15|2037.75|2038.65|2037.25|1000
1646930280000|2022-03-10 16:38:00|2038.52|2037.12|2038.52|2037.12|2038.52|2037.12|2038.52|2037.12|0
1646930300000|2022-03-10 16:38:20|2038.4|2037|2037.9|2036.5|2038.4|2037|2037.9|2036.5|8
1646930310000|2022-03-10 16:38:30|2038.52|2037.12|2037.9|2036.5|2038.52|2037.12|2037.9|2036.5|24
1646930330000|2022-03-10 16:38:50|2037.77|2036.37|2037.15|2035.75|2037.77|2036.37|2037.15|2035.75|5
1646930340000|2022-03-10 16:39:00|2037.02|2035.62|2036.52|2035.12|2037.02|2035.62|2036.52|2035.12|1
1646930350000|2022-03-10 16:39:10|2036.65|2035.25|2035.4|2034|2036.65|2035.25|2035.4|2034|2
1646930360000|2022-03-10 16:39:20|2035.27|2033.87|2034.9|2033.5|2035.4|2034|2034.52|2033.12|11
1646930370000|2022-03-10 16:39:30|2034.65|2033.25|2034.65|2033.25|2034.65|2033.25|2034.65|2033.25|0
1646930390000|2022-03-10 16:39:50|2034.52|2033.12|2034.52|2033.12|2034.9|2033.5|2034.52|2033.12|1
1646930400000|2022-03-10 16:40:00|2035.02|2033.62|2035.52|2034.12|2035.52|2034.12|2035.02|2033.62|13
1646930410000|2022-03-10 16:40:10|2035.65|2034.25|2035.9|2034.5|2035.9|2034.5|2035.65|2034.25|0
1646930420000|2022-03-10 16:40:20|2036.02|2034.62|2036.02|2034.62|2036.02|2034.62|2036.02|2034.62|0
1646930430000|2022-03-10 16:40:30|2036.52|2035.12|2036.02|2034.62|2036.52|2035.12|2036.02|2034.62|20
1646930440000|2022-03-10 16:40:40|2036.52|2035.12|2036.02|2034.62|2036.52|2035.12|2036.02|2034.62|5
1646930450000|2022-03-10 16:40:50|2036.52|2035.12|2036.27|2034.87|2037.27|2035.87|2036.02|2034.62|32
1646930460000|2022-03-10 16:41:00|2036.9|2035.5|2036.4|2035|2036.9|2035.5|2036.27|2034.87|5
1646930480000|2022-03-10 16:41:20|2036.52|2035.12|2036.27|2034.87|2036.52|2035.12|2036.27|2034.87|5
1646930490000|2022-03-10 16:41:30|2035.65|2034.25|2035.65|2034.25|2035.77|2034.37|2035.65|2034.25|1000
1646930500000|2022-03-10 16:41:40|2035.77|2034.37|2035.77|2034.37|2035.77|2034.37|2035.77|2034.37|0
1646930520000|2022-03-10 16:42:00|2035.65|2034.25|2035.77|2034.37|2035.77|2034.37|2035.65|2034.25|0
1646930540000|2022-03-10 16:42:20|2036.15|2034.75|2035.65|2034.25|2036.15|2034.75|2035.65|2034.25|1
1646930550000|2022-03-10 16:42:30|2035.77|2034.37|2035.77|2034.37|2035.77|2034.37|2035.77|2034.37|0
1646930560000|2022-03-10 16:42:40|2035.65|2034.25|2035.65|2034.25|2035.65|2034.25|2035.65|2034.25|0
1646930580000|2022-03-10 16:43:00|2035.52|2034.12|2035.52|2034.12|2035.52|2034.12|2035.52|2034.12|0
1646930600000|2022-03-10 16:43:20|2035.65|2034.25|2035.9|2034.5|2035.9|2034.5|2035.65|2034.25|5
1646930610000|2022-03-10 16:43:30|2036.27|2034.87|2036.27|2034.87|2036.27|2034.87|2036.27|2034.87|7
1646930620000|2022-03-10 16:43:40|2035.9|2034.5|2035.77|2034.37|2035.9|2034.5|2035.77|2034.37|1
1646930640000|2022-03-10 16:44:00|2035.65|2034.25|2035.65|2034.25|2035.65|2034.25|2035.65|2034.25|0
1646930650000|2022-03-10 16:44:10|2035.4|2034|2035.52|2034.12|2035.52|2034.12|2035.4|2034|0
1646930660000|2022-03-10 16:44:20|2035.27|2033.87|2035.65|2034.25|2035.77|2034.37|2035.27|2033.87|1
1646930670000|2022-03-10 16:44:30|2035.52|2034.12|2035.52|2034.12|2035.52|2034.12|2035.52|2034.12|0
1646930680000|2022-03-10 16:44:40|2036.02|2034.62|2035.52|2034.12|2036.02|2034.62|2035.52|2034.12|1
1646930700000|2022-03-10 16:45:00|2035.4|2034|2035.4|2034|2035.4|2034|2035.4|2034|0
1646930740000|2022-03-10 16:45:40|2035.15|2033.75|2035.15|2033.75|2035.15|2033.75|2035.15|2033.75|8
1646930760000|2022-03-10 16:46:00|2035.4|2034|2035.4|2034|2035.9|2034.5|2035.4|2034|7
1646930790000|2022-03-10 16:46:30|2035.52|2034.12|2035.52|2034.12|2035.52|2034.12|2035.52|2034.12|0
1646930820000|2022-03-10 16:47:00|2035.4|2034|2035.4|2034|2035.4|2034|2035.4|2034|0
1646930830000|2022-03-10 16:47:10|||||||||5
1646930840000|2022-03-10 16:47:20|2035.27|2033.87|2035.27|2033.87|2035.27|2033.87|2035.27|2033.87|5
1646930850000|2022-03-10 16:47:30|2034.02|2032.62|2033.9|2032.5|2034.02|2032.62|2033.9|2032.5|4
1646930860000|2022-03-10 16:47:40|2034.4|2033|2034.02|2032.62|2034.9|2033.5|2034.02|2032.62|5
1646930870000|2022-03-10 16:47:50|2034.9|2033.5|2034.27|2032.87|2034.9|2033.5|2034.15|2032.75|2
1646930880000|2022-03-10 16:48:00|2034.9|2033.5|2034.4|2033|2034.9|2033.5|2034.27|2032.87|5
1646930890000|2022-03-10 16:48:10|2034.52|2033.12|2034.52|2033.12|2034.52|2033.12|2034.52|2033.12|2
1646930900000|2022-03-10 16:48:20|||||||||10
1646930910000|2022-03-10 16:48:30|2035.15|2033.75|2035.77|2034.37|2035.77|2034.37|2034.65|2033.25|5
1646930970000|2022-03-10 16:49:30|2036.02|2034.62|2035.9|2034.5|2036.02|2034.62|2035.77|2034.37|0
1646931000000|2022-03-10 16:50:00|2035.77|2034.37|2035.9|2034.5|2035.9|2034.5|2035.77|2034.37|0
1646931030000|2022-03-10 16:50:30|2036.02|2034.62|2036.02|2034.62|2036.52|2035.12|2036.02|2034.62|15
1646931040000|2022-03-10 16:50:40|2035.9|2034.5|2035.9|2034.5|2035.9|2034.5|2035.9|2034.5|3
1646931060000|2022-03-10 16:51:00|2036.02|2034.62|2036.02|2034.62|2036.02|2034.62|2036.02|2034.62|0
1646931070000|2022-03-10 16:51:10|2036.15|2034.75|2036.15|2034.75|2036.15|2034.75|2036.15|2034.75|0
1646931080000|2022-03-10 16:51:20|2036.27|2034.87|2036.4|2035|2036.4|2035|2036.27|2034.87|8
1646931090000|2022-03-10 16:51:30|2036.15|2034.75|2036.15|2034.75|2036.15|2034.75|2036.15|2034.75|2
1646931110000|2022-03-10 16:51:50|||||||||20
1646931120000|2022-03-10 16:52:00|2036.02|2034.62|2036.02|2034.62|2036.02|2034.62|2036.02|2034.62|2
1646931140000|2022-03-10 16:52:20|2036.4|2035|2037.15|2035.75|2037.15|2035.75|2036.4|2035|87
1646931150000|2022-03-10 16:52:30|2037.27|2035.87|2037.27|2035.87|2037.27|2035.87|2037.27|2035.87|0
1646931170000|2022-03-10 16:52:50|2037.4|2036|2037.4|2036|2037.4|2036|2037.27|2035.87|0
1646931180000|2022-03-10 16:53:00|2038.52|2037.12|2038.52|2037.12|2038.52|2037.12|2038.52|2037.12|16
1646931190000|2022-03-10 16:53:10|2039.52|2038.12|2038.15|2036.75|2040.27|2038.87|2038.15|2036.75|18
1646931200000|2022-03-10 16:53:20|2036.4|2035|2036.4|2035|2038.9|2037.5|2036.4|2035|15
1646931210000|2022-03-10 16:53:30|2036.65|2035.25|2036.9|2035.5|2039.02|2037.62|2036.65|2035.25|0
1646931220000|2022-03-10 16:53:40|2039.02|2037.62|2038.9|2037.5|2039.02|2037.62|2038.9|2037.5|0
1646931230000|2022-03-10 16:53:50|2038.77|2037.37|2039.65|2038.25|2039.65|2038.25|2038.65|2037.25|0
1646931240000|2022-03-10 16:54:00|2039.9|2038.5|2039.9|2038.5|2039.9|2038.5|2039.9|2038.5|0
1646931250000|2022-03-10 16:54:10|2040.15|2038.75|2038.4|2037|2040.15|2038.75|2038.4|2037|5
1646931260000|2022-03-10 16:54:20|2038.9|2037.5|2038.52|2037.12|2038.9|2037.5|2038.52|2037.12|0
1646931270000|2022-03-10 16:54:30|2038.9|2037.5|2038.9|2037.5|2038.9|2037.5|2038.65|2037.25|0
1646931290000|2022-03-10 16:54:50|2038.52|2037.12|2038.27|2036.87|2038.52|2037.12|2038.27|2036.87|25
1646931320000|2022-03-10 16:55:20|||||||||1
1646931330000|2022-03-10 16:55:30|2037.27|2035.87|2037.4|2036|2037.4|2036|2037.27|2035.87|4
1646931340000|2022-03-10 16:55:40|2037.52|2036.12|2037.65|2036.25|2037.65|2036.25|2037.52|2036.12|0
1646931350000|2022-03-10 16:55:50|2037.77|2036.37|2037.77|2036.37|2037.77|2036.37|2037.77|2036.37|0
1646931360000|2022-03-10 16:56:00|2037.65|2036.25|2037.65|2036.25|2037.65|2036.25|2037.65|2036.25|0
1646931370000|2022-03-10 16:56:10|2038.65|2037.25|2038.65|2037.25|2038.65|2037.25|2038.65|2037.25|1
1646931410000|2022-03-10 16:56:50|2037.4|2036|2037.52|2036.12|2037.52|2036.12|2037.4|2036|1
1646931420000|2022-03-10 16:57:00|2037.65|2036.25|2037.77|2036.37|2037.77|2036.37|2037.65|2036.25|0
1646931440000|2022-03-10 16:57:20|2037.9|2036.5|2037.9|2036.5|2037.9|2036.5|2037.9|2036.5|0
1646931490000|2022-03-10 16:58:10|2037.77|2036.37|2040.15|2038.75|2041.4|2040|2037.77|2036.37|3
1646931510000|2022-03-10 16:58:30|2038.9|2037.5|2038.65|2037.25|2040.4|2039|2038.65|2037.25|2
1646931520000|2022-03-10 16:58:40|2040.4|2039|2038.77|2037.37|2040.4|2039|2038.77|2037.37|2
1646931530000|2022-03-10 16:58:50|2040.4|2039|2038.9|2037.5|2040.4|2039|2038.9|2037.5|0
1646931540000|2022-03-10 16:59:00|2040.4|2039|2039.15|2037.75|2040.4|2039|2039.02|2037.62|0
1646931550000|2022-03-10 16:59:10|2039.27|2037.87|2040.9|2039.5|2040.9|2039.5|2039.27|2037.87|0
1646931560000|2022-03-10 16:59:20|2038.77|2037.37|2038.9|2037.5|2039.65|2038.25|2038.77|2037.37|5
1646931580000|2022-03-10 16:59:40|2039.65|2038.25|2040.02|2038.62|2041.02|2039.62|2039.65|2038.25|0
1646931590000|2022-03-10 16:59:50|2041.02|2039.62|2039.26|2037.76|2041.02|2039.62|2039.26|2037.76|0
1646931600000|2022-03-10 17:00:00|2039.12|2037.62|2038.18|2036.68|2039.12|2037.62|2038.18|2036.68|0
1646931610000|2022-03-10 17:00:10|2038.05|2036.55|2038.19|2036.69|2038.2|2036.7|2037.65|2036.15|0
1646931620000|2022-03-10 17:00:20|2038.2|2036.7|2038.19|2036.69|2038.47|2036.97|2038.19|2036.69|0
1646931630000|2022-03-10 17:00:30|2038.18|2036.68|2037.38|2035.88|2038.19|2036.69|2037.38|2035.88|0
1646931640000|2022-03-10 17:00:40|2037.39|2035.89|2037.11|2035.61|2037.39|2035.89|2037.1|2035.6|0
1646931650000|2022-03-10 17:00:50|2037.12|2035.62|2037.65|2036.15|2037.65|2036.15|2037.12|2035.62|0
1646931660000|2022-03-10 17:01:00|2037.39|2035.89|2038.21|2036.71|2038.21|2036.71|2037.38|2035.88|0
1646931670000|2022-03-10 17:01:10|2038.22|2036.72|2039.05|2037.55|2039.05|2037.55|2038.21|2036.71|0
1646931680000|2022-03-10 17:01:20|2039.04|2037.54|2038.66|2037.16|2039.04|2037.54|2037.97|2036.47|0
1646931690000|2022-03-10 17:01:30|2039.05|2037.55|2039.32|2037.82|2039.32|2037.82|2038.79|2037.29|0
1646931700000|2022-03-10 17:01:40|2039.19|2037.69|2039.31|2037.81|2039.46|2037.96|2039.05|2037.55|0
1646931710000|2022-03-10 17:01:50|2039.45|2037.95|2039.58|2038.08|2039.59|2038.09|2039.31|2037.81|0
1646931720000|2022-03-10 17:02:00|2039.84|2038.34|2040.1|2038.6|2040.24|2038.74|2039.58|2038.08|0
1646931730000|2022-03-10 17:02:10|2040.11|2038.61|2040.64|2039.14|2041.18|2039.68|2040.11|2038.61|0
1646931740000|2022-03-10 17:02:20|2040.65|2039.15|2040.5|2039|2040.65|2039.15|2040.37|2038.87|0
1646931750000|2022-03-10 17:02:30|2040.37|2038.87|2040.91|2039.41|2040.91|2039.41|2040.37|2038.87|0
1646931760000|2022-03-10 17:02:40|2040.9|2039.4|2040.91|2039.41|2040.91|2039.41|2040.63|2039.13|0
1646931770000|2022-03-10 17:02:50|2040.9|2039.4|2040.64|2039.14|2041.44|2039.94|2040.64|2039.14|0
1646931780000|2022-03-10 17:03:00|2040.37|2038.87|2039.4|2037.9|2040.64|2039.14|2039.4|2037.9|0
1646931790000|2022-03-10 17:03:10|2039.53|2038.03|2039.53|2038.03|2039.8|2038.3|2038.98|2037.48|0
1646931800000|2022-03-10 17:03:20|2039.8|2038.3|2040.34|2038.84|2040.34|2038.84|2039.8|2038.3|0
1646931810000|2022-03-10 17:03:30|2040.21|2038.71|2039.93|2038.43|2040.21|2038.71|2039.79|2038.29|0
1646931820000|2022-03-10 17:03:40|2040.06|2038.56|2040.05|2038.55|2040.33|2038.83|2040.05|2038.55|0
1646931830000|2022-03-10 17:03:50|2040.06|2038.56|2040.05|2038.55|2040.33|2038.83|2040.05|2038.55|0
1646931840000|2022-03-10 17:04:00|2039.78|2038.28|2039.78|2038.28|2039.79|2038.29|2039.51|2038.01|0
1646931850000|2022-03-10 17:04:10|2039.51|2038.01|2040.33|2038.83|2040.33|2038.83|2039.51|2038.01|0
1646931860000|2022-03-10 17:04:20|2040.34|2038.84|2040.88|2039.38|2040.88|2039.38|2040.34|2038.84|0
1646931870000|2022-03-10 17:04:30|2040.87|2039.37|2040.89|2039.39|2041.15|2039.65|2040.87|2039.37|0
1646931880000|2022-03-10 17:04:40|2041.16|2039.66|2040.61|2039.11|2041.16|2039.66|2040.61|2039.11|0
1646931890000|2022-03-10 17:04:50|2040.74|2039.24|2041.69|2040.19|2041.69|2040.19|2040.74|2039.24|0
1646931900000|2022-03-10 17:05:00|2041.7|2040.2|2041.96|2040.46|2041.97|2040.47|2041.69|2040.19|0
1646931910000|2022-03-10 17:05:10|2041.97|2040.47|2042.54|2041.04|2042.54|2041.04|2041.69|2040.19|0
1646931920000|2022-03-10 17:05:20|2042.27|2040.77|2042.27|2040.77|2042.4|2040.9|2042.27|2040.77|0
1646931930000|2022-03-10 17:05:30|2042.54|2041.04|2043.08|2041.58|2043.08|2041.58|2042.54|2041.04|0
1646931940000|2022-03-10 17:05:40|2043.07|2041.57|2042.88|2041.38|2043.07|2041.57|2042.61|2041.11|0
1646931950000|2022-03-10 17:05:50|2042.75|2041.25|2044.49|2042.99|2044.49|2042.99|2042.75|2041.25|0
1646931960000|2022-03-10 17:06:00|2044.48|2042.98|2044.22|2042.72|2044.76|2043.26|2044.22|2042.72|0
1646931970000|2022-03-10 17:06:10|2044.21|2042.71|2044.33|2042.83|2044.48|2042.98|2043.95|2042.45|0
1646931980000|2022-03-10 17:06:20|2044.2|2042.7|2044.46|2042.96|2044.46|2042.96|2043.92|2042.42|0
1646931990000|2022-03-10 17:06:30|2044.47|2042.97|2044.46|2042.96|2044.73|2043.23|2044.46|2042.96|0
1646932000000|2022-03-10 17:06:40|2044.33|2042.83|2044.06|2042.56|2044.47|2042.97|2044.06|2042.56|0
1646932010000|2022-03-10 17:06:50|2044.2|2042.7|2044.46|2042.96|2044.74|2043.24|2044.06|2042.56|0
1646932020000|2022-03-10 17:07:00|2044.33|2042.83|2043.9|2042.4|2044.46|2042.96|2043.9|2042.4|0
1646932030000|2022-03-10 17:07:10|2043.91|2042.41|2043.62|2042.12|2043.91|2042.41|2043.35|2041.85|0
1646932040000|2022-03-10 17:07:20|2043.61|2042.11|2042.53|2041.03|2043.61|2042.11|2042.53|2041.03|0
1646932050000|2022-03-10 17:07:30|2042.54|2041.04|2042.26|2040.76|2042.81|2041.31|2042.26|2040.76|0
1646932060000|2022-03-10 17:07:40|2042.27|2040.77|2042.01|2040.51|2042.27|2040.77|2042|2040.5|0
1646932070000|2022-03-10 17:07:50|2042.02|2040.52|2042.02|2040.52|2042.02|2040.52|2041.75|2040.25|0
1646932080000|2022-03-10 17:08:00|2042.03|2040.53|2041.76|2040.26|2042.03|2040.53|2041.76|2040.26|0
1646932090000|2022-03-10 17:08:10|2041.75|2040.25|2041.48|2039.98|2041.76|2040.26|2041.47|2039.97|0
1646932100000|2022-03-10 17:08:20|2041.47|2039.97|2041.47|2039.97|2042.01|2040.51|2041.46|2039.96|0
1646932110000|2022-03-10 17:08:30|2041.74|2040.24|2041.74|2040.24|2042.01|2040.51|2041.74|2040.24|0
1646932120000|2022-03-10 17:08:40|2042.01|2040.51|2041.74|2040.24|2042.01|2040.51|2041.74|2040.24|0
1646932130000|2022-03-10 17:08:50|2041.73|2040.23|2041.19|2039.69|2041.73|2040.23|2041.19|2039.69|0
1646932140000|2022-03-10 17:09:00|2040.92|2039.42|2041.2|2039.7|2041.2|2039.7|2040.92|2039.42|0
1646932150000|2022-03-10 17:09:10|2041.19|2039.69|2041.2|2039.7|2041.47|2039.97|2040.93|2039.43|0
1646932160000|2022-03-10 17:09:20|2041.07|2039.57|2040.94|2039.44|2041.21|2039.71|2040.93|2039.43|0
1646932170000|2022-03-10 17:09:30|2040.95|2039.45|2041.46|2039.96|2041.48|2039.98|2040.95|2039.45|0
1646932180000|2022-03-10 17:09:40|2041.47|2039.97|2041.59|2040.09|2041.73|2040.23|2041.46|2039.96|0
1646932190000|2022-03-10 17:09:50|2041.46|2039.96|2041.47|2039.97|2041.47|2039.97|2041.19|2039.69|0
1646932200000|2022-03-10 17:10:00|2041.46|2039.96|2041.48|2039.98|2042.02|2040.52|2041.46|2039.96|0
1646932210000|2022-03-10 17:10:10|2041.34|2039.84|2041.48|2039.98|2041.61|2040.11|2041.34|2039.84|0
1646932220000|2022-03-10 17:10:20|2041.75|2040.25|2041.77|2040.27|2041.77|2040.27|2041.5|2040|0
1646932230000|2022-03-10 17:10:30|2042.04|2040.54|2041.5|2040|2042.05|2040.55|2041.49|2039.99|0
1646932240000|2022-03-10 17:10:40|2041.49|2039.99|2040.41|2038.91|2041.49|2039.99|2040.4|2038.9|0
1646932250000|2022-03-10 17:10:50|2040.4|2038.9|2040.41|2038.91|2040.41|2038.91|2040.14|2038.64|0
1646932260000|2022-03-10 17:11:00|2040.28|2038.78|2040.42|2038.92|2040.82|2039.32|2040.15|2038.65|0
1646932270000|2022-03-10 17:11:10|2040.29|2038.79|2040.14|2038.64|2040.42|2038.92|2040.01|2038.51|0
1646932280000|2022-03-10 17:11:20|2040.01|2038.51|2039.87|2038.37|2040.14|2038.64|2039.87|2038.37|0
1646932290000|2022-03-10 17:11:30|2039.88|2038.38|2039.5|2038|2040.09|2038.59|2039.5|2038|0
1646932300000|2022-03-10 17:11:40|2039.51|2038.01|2039.23|2037.73|2039.51|2038.01|2039.23|2037.73|0
1646932310000|2022-03-10 17:11:50|2039.1|2037.6|2038.96|2037.46|2039.1|2037.6|2038.82|2037.32|0
1646932320000|2022-03-10 17:12:00|2038.83|2037.33|2039.5|2038|2039.5|2038|2038.69|2037.19|0
1646932330000|2022-03-10 17:12:10|2039.37|2037.87|2039.22|2037.72|2039.49|2037.99|2039.22|2037.72|0
1646932340000|2022-03-10 17:12:20|2039.23|2037.73|2039.22|2037.72|2039.5|2038|2039.22|2037.72|0
1646932350000|2022-03-10 17:12:30|2039.08|2037.58|2040.05|2038.55|2040.31|2038.81|2038.95|2037.45|0
1646932360000|2022-03-10 17:12:40|2040.04|2038.54|2039.79|2038.29|2040.04|2038.54|2039.64|2038.14|0
1646932370000|2022-03-10 17:12:50|2040.06|2038.56|2039.26|2037.76|2040.2|2038.7|2038.86|2037.36|0
1646932380000|2022-03-10 17:13:00|2039.27|2037.77|2038.84|2037.34|2039.27|2037.77|2038.84|2037.34|0
1646932390000|2022-03-10 17:13:10|2038.85|2037.35|2038.45|2036.95|2038.99|2037.49|2038.31|2036.81|0
1646932400000|2022-03-10 17:13:20|2038.31|2036.81|2037.62|2036.12|2038.31|2036.81|2037.62|2036.12|0
1646932410000|2022-03-10 17:13:30|2037.63|2036.13|2037.63|2036.13|2037.9|2036.4|2037.49|2035.99|0
1646932420000|2022-03-10 17:13:40|2037.64|2036.14|2037.77|2036.27|2037.9|2036.4|2037.64|2036.14|0
1646932430000|2022-03-10 17:13:50|2037.64|2036.14|2037.92|2036.42|2038.19|2036.69|2037.64|2036.14|0
1646932440000|2022-03-10 17:14:00|2038.18|2036.68|2037.65|2036.15|2038.19|2036.69|2037.65|2036.15|0
1646932450000|2022-03-10 17:14:10|2037.52|2036.02|2037.37|2035.87|2037.65|2036.15|2037.37|2035.87|0
1646932460000|2022-03-10 17:14:20|2037.5|2036|2037.65|2036.15|2037.65|2036.15|2037.37|2035.87|0
1646932470000|2022-03-10 17:14:30|2037.66|2036.16|2037.94|2036.44|2038.21|2036.71|2037.66|2036.16|0
1646932480000|2022-03-10 17:14:40|2037.8|2036.3|2037.94|2036.44|2037.95|2036.45|2037.67|2036.17|0
1646932490000|2022-03-10 17:14:50|2037.95|2036.45|2038.36|2036.86|2038.5|2037|2037.94|2036.44|0
1646932500000|2022-03-10 17:15:00|2038.49|2036.99|2038.99|2037.49|2039.13|2037.63|2038.45|2036.95|0
1646932510000|2022-03-10 17:15:10|2039|2037.5|2038.32|2036.82|2039.26|2037.76|2038.18|2036.68|0
1646932520000|2022-03-10 17:15:20|2038.45|2036.95|2039.13|2037.63|2039.13|2037.63|2038.45|2036.95|0
1646932530000|2022-03-10 17:15:30|2039.14|2037.64|2039.55|2038.05|2039.55|2038.05|2039.13|2037.63|0
1646932540000|2022-03-10 17:15:40|2039.54|2038.04|2039.56|2038.06|2039.56|2038.06|2039.54|2038.04|0
1646932550000|2022-03-10 17:15:50|2039.82|2038.32|2039.41|2037.91|2039.83|2038.33|2039.27|2037.77|0
1646932560000|2022-03-10 17:16:00|2039.54|2038.04|2039.12|2037.62|2039.55|2038.05|2038.85|2037.35|0
1646932570000|2022-03-10 17:16:10|2039.25|2037.75|2039.26|2037.76|2039.26|2037.76|2038.85|2037.35|0
1646932580000|2022-03-10 17:16:20|2039.4|2037.9|2039.25|2037.75|2039.4|2037.9|2039.13|2037.63|0
1646932590000|2022-03-10 17:16:30|2039.26|2037.76|2038.72|2037.22|2039.27|2037.77|2038.72|2037.22|0
1646932600000|2022-03-10 17:16:40|2038.71|2037.21|2039.01|2037.51|2039.01|2037.51|2038.45|2036.95|0
1646932610000|2022-03-10 17:16:50|2039.28|2037.78|2039.28|2037.78|2039.83|2038.33|2039.28|2037.78|0
1646932620000|2022-03-10 17:17:00|2039.29|2037.79|2039.56|2038.06|2039.84|2038.34|2039.29|2037.79|0
1646932630000|2022-03-10 17:17:10|2039.55|2038.05|2038.48|2036.98|2039.55|2038.05|2038.2|2036.7|0
1646932640000|2022-03-10 17:17:20|2038.47|2036.97|2038.33|2036.83|2038.47|2036.97|2038.06|2036.56|0
1646932650000|2022-03-10 17:17:30|2038.47|2036.97|2038.47|2036.97|2038.75|2037.25|2038.33|2036.83|0
1646932660000|2022-03-10 17:17:40|2038.2|2036.7|2038.19|2036.69|2038.47|2036.97|2038.19|2036.69|0
1646932670000|2022-03-10 17:17:50|2038.2|2036.7|2037.78|2036.28|2038.2|2036.7|2037.78|2036.28|0
1646932680000|2022-03-10 17:18:00|2037.92|2036.42|2037.64|2036.14|2037.92|2036.42|2037.37|2035.87|0
1646932690000|2022-03-10 17:18:10|2037.78|2036.28|2037.65|2036.15|2038.19|2036.69|2037.65|2036.15|0
1646932700000|2022-03-10 17:18:20|2037.78|2036.28|2037.65|2036.15|2038.19|2036.69|2037.51|2036.01|0
1646932710000|2022-03-10 17:18:30|2037.52|2036.02|2037.65|2036.15|2037.66|2036.16|2037.38|2035.88|0
1646932720000|2022-03-10 17:18:40|2037.66|2036.16|2038.48|2036.98|2038.48|2036.98|2037.66|2036.16|0
1646932730000|2022-03-10 17:18:50|2038.75|2037.25|2038.48|2036.98|2039.02|2037.52|2038.47|2036.97|0
1646932740000|2022-03-10 17:19:00|2038.47|2036.97|2038.48|2036.98|2038.75|2037.25|2038.2|2036.7|0
1646932750000|2022-03-10 17:19:10|2038.62|2037.12|2038.48|2036.98|2038.76|2037.26|2038.48|2036.98|0
1646932760000|2022-03-10 17:19:20|2038.62|2037.12|2038.76|2037.26|2038.76|2037.26|2038.62|2037.12|0
1646932770000|2022-03-10 17:19:30|2038.75|2037.25|2038.62|2037.12|2038.75|2037.25|2038.48|2036.98|0
1646932780000|2022-03-10 17:19:40|2038.63|2037.13|2038.49|2036.99|2038.76|2037.26|2038.49|2036.99|0
1646932790000|2022-03-10 17:19:50|2038.48|2036.98|2038.76|2037.26|2038.76|2037.26|2038.21|2036.71|0
1646932800000|2022-03-10 17:20:00|2038.75|2037.25|2039.7|2038.2|2039.7|2038.2|2038.62|2037.12|0
1646932810000|2022-03-10 17:20:10|2039.69|2038.19|2039.69|2038.19|2039.83|2038.33|2039.55|2038.05|0
1646932820000|2022-03-10 17:20:20|2039.68|2038.18|2039.53|2038.03|2039.82|2038.32|2039.53|2038.03|0
1646932830000|2022-03-10 17:20:30|2039.67|2038.17|2039.81|2038.31|2039.81|2038.31|2039.53|2038.03|0
1646932840000|2022-03-10 17:20:40|2039.8|2038.3|2039.8|2038.3|2040.08|2038.58|2039.53|2038.03|0
1646932850000|2022-03-10 17:20:50|2039.93|2038.43|2040.47|2038.97|2040.47|2038.97|2039.8|2038.3|0
1646932860000|2022-03-10 17:21:00|2040.6|2039.1|2040.88|2039.38|2040.88|2039.38|2040.33|2038.83|0
1646932870000|2022-03-10 17:21:10|2041.01|2039.51|2041.57|2040.07|2041.7|2040.2|2040.88|2039.38|0
1646932880000|2022-03-10 17:21:20|2041.43|2039.93|2041.46|2039.96|2041.99|2040.49|2041.42|2039.92|0
1646932890000|2022-03-10 17:21:30|2041.72|2040.22|2042.28|2040.78|2042.28|2040.78|2041.45|2039.95|0
1646932900000|2022-03-10 17:21:40|2042.55|2041.05|2043.63|2042.13|2043.63|2042.13|2042.55|2041.05|0
1646932910000|2022-03-10 17:21:50|2043.64|2042.14|2043.67|2042.17|2044.48|2042.98|2043.63|2042.13|0
1646932920000|2022-03-10 17:22:00|2043.54|2042.04|2043.19|2041.69|2043.96|2042.46|2042.89|2041.39|0
1646932930000|2022-03-10 17:22:10|2043.45|2041.95|2045.09|2043.59|2045.09|2043.59|2043.45|2041.95|0
1646932940000|2022-03-10 17:22:20|2044.82|2043.32|2043.87|2042.37|2044.82|2043.32|2043.73|2042.23|0
1646932950000|2022-03-10 17:22:30|2044|2042.5|2044.53|2043.03|2044.53|2043.03|2043.72|2042.22|0
1646932960000|2022-03-10 17:22:40|2044.54|2043.04|2044.54|2043.04|2044.54|2043.04|2044.26|2042.76|0
1646932970000|2022-03-10 17:22:50|2044.4|2042.9|2043.73|2042.23|2044.54|2043.04|2043.73|2042.23|0
1646932980000|2022-03-10 17:23:00|2043.74|2042.24|2043.75|2042.25|2043.88|2042.38|2043.74|2042.24|0
1646932990000|2022-03-10 17:23:10|2043.88|2042.38|2044.28|2042.78|2044.29|2042.79|2043.88|2042.38|0
1646933000000|2022-03-10 17:23:20|2044.27|2042.77|2044.29|2042.79|2044.29|2042.79|2044.14|2042.64|0
1646933010000|2022-03-10 17:23:30|2044.28|2042.78|2044.3|2042.8|2044.3|2042.8|2044.28|2042.78|0
1646933020000|2022-03-10 17:23:40|2044.29|2042.79|2044.57|2043.07|2044.57|2043.07|2044.29|2042.79|0
1646933030000|2022-03-10 17:23:50|2044.3|2042.8|2044.57|2043.07|2044.58|2043.08|2044.3|2042.8|0
1646933040000|2022-03-10 17:24:00|2044.31|2042.81|2044.98|2043.48|2045.12|2043.62|2044.31|2042.81|0
1646933050000|2022-03-10 17:24:10|2044.84|2043.34|2044.84|2043.34|2044.98|2043.48|2044.56|2043.06|0
1646933060000|2022-03-10 17:24:20|2044.97|2043.47|2045.1|2043.6|2045.11|2043.61|2044.97|2043.47|0
1646933070000|2022-03-10 17:24:30|2044.84|2043.34|2044.83|2043.33|2045.11|2043.61|2044.83|2043.33|0
1646933080000|2022-03-10 17:24:40|2045.1|2043.6|2045.1|2043.6|2045.11|2043.61|2044.83|2043.33|0
1646933090000|2022-03-10 17:24:50|2045.11|2043.61|2045.11|2043.61|2045.11|2043.61|2045.11|2043.61|0
1646933100000|2022-03-10 17:25:00|2045.12|2043.62|2045.12|2043.62|2045.38|2043.88|2045.11|2043.61|0
1646933110000|2022-03-10 17:25:10|2045.25|2043.75|2045.66|2044.16|2045.67|2044.17|2045.12|2043.62|0
1646933120000|2022-03-10 17:25:20|2045.65|2044.15|2044.83|2043.33|2045.65|2044.15|2044.83|2043.33|0
1646933130000|2022-03-10 17:25:30|2044.96|2043.46|2044.57|2043.07|2045.11|2043.61|2044.57|2043.07|0
1646933140000|2022-03-10 17:25:40|2044.56|2043.06|2044.02|2042.52|2044.57|2043.07|2044.02|2042.52|0
1646933150000|2022-03-10 17:25:50|2043.75|2042.25|2043.75|2042.25|2044.02|2042.52|2043.75|2042.25|0
1646933160000|2022-03-10 17:26:00|2043.74|2042.24|2043.48|2041.98|2043.74|2042.24|2043.2|2041.7|0
1646933170000|2022-03-10 17:26:10|2043.35|2041.85|2043.34|2041.84|2043.48|2041.98|2043.2|2041.7|0
1646933180000|2022-03-10 17:26:20|2043.21|2041.71|2043.48|2041.98|2043.48|2041.98|2043.2|2041.7|0
1646933190000|2022-03-10 17:26:30|2043.35|2041.85|2043.47|2041.97|2043.48|2041.98|2043.21|2041.71|0
1646933200000|2022-03-10 17:26:40|2043.49|2041.99|2044.56|2043.06|2044.57|2043.07|2043.49|2041.99|0
1646933210000|2022-03-10 17:26:50|2044.29|2042.79|2044.01|2042.51|2044.29|2042.79|2044.01|2042.51|0
1646933220000|2022-03-10 17:27:00|2043.74|2042.24|2043.34|2041.84|2043.88|2042.38|2043.34|2041.84|0
1646933230000|2022-03-10 17:27:10|2043.47|2041.97|2043.34|2041.84|2043.62|2042.12|2043.2|2041.7|0
1646933240000|2022-03-10 17:27:20|2043.47|2041.97|2043.76|2042.26|2043.76|2042.26|2043.47|2041.97|0
1646933250000|2022-03-10 17:27:30|2043.75|2042.25|2043.89|2042.39|2043.89|2042.39|2043.75|2042.25|0
1646933260000|2022-03-10 17:27:40|2044.02|2042.52|2044.02|2042.52|2044.02|2042.52|2043.75|2042.25|0
1646933270000|2022-03-10 17:27:50|2043.89|2042.39|2043.75|2042.25|2044.03|2042.53|2043.75|2042.25|0
1646933280000|2022-03-10 17:28:00|2043.74|2042.24|2044|2042.5|2044.01|2042.51|2043.47|2041.97|0
1646933290000|2022-03-10 17:28:10|2044.01|2042.51|2044.28|2042.78|2044.28|2042.78|2044|2042.5|0
1646933300000|2022-03-10 17:28:20|2044.15|2042.65|2043.74|2042.24|2044.15|2042.65|2043.73|2042.23|0
1646933310000|2022-03-10 17:28:30|2043.73|2042.23|2043.33|2041.83|2043.74|2042.24|2043.19|2041.69|0
1646933320000|2022-03-10 17:28:40|2043.46|2041.96|2043.47|2041.97|2043.47|2041.97|2043.33|2041.83|0
1646933330000|2022-03-10 17:28:50|2043.34|2041.84|2043.2|2041.7|2043.34|2041.84|2043.2|2041.7|0
1646933340000|2022-03-10 17:29:00|2043.21|2041.71|2043.87|2042.37|2043.88|2042.38|2043.21|2041.71|0
1646933350000|2022-03-10 17:29:10|2043.88|2042.38|2043.74|2042.24|2044.01|2042.51|2043.46|2041.96|0
1646933360000|2022-03-10 17:29:20|2044.01|2042.51|2043.88|2042.38|2044.01|2042.51|2043.74|2042.24|0
1646933370000|2022-03-10 17:29:30|2044.01|2042.51|2044|2042.5|2044.02|2042.52|2043.88|2042.38|0
1646933380000|2022-03-10 17:29:40|2044.01|2042.51|2043.99|2042.49|2044.28|2042.78|2043.99|2042.49|0
1646933390000|2022-03-10 17:29:50|2044.13|2042.63|2043.86|2042.36|2044.13|2042.63|2043.72|2042.22|0
1646933400000|2022-03-10 17:30:00|2043.99|2042.49|2043.99|2042.49|2044.26|2042.76|2043.71|2042.21|0
1646933410000|2022-03-10 17:30:10|2044.13|2042.63|2043.86|2042.36|2044.14|2042.64|2043.85|2042.35|0
1646933420000|2022-03-10 17:30:20|2043.72|2042.22|2043.72|2042.22|2043.99|2042.49|2043.71|2042.21|0
1646933430000|2022-03-10 17:30:30|2043.73|2042.23|2043.99|2042.49|2044|2042.5|2043.73|2042.23|0
1646933440000|2022-03-10 17:30:40|2043.86|2042.36|2043.71|2042.21|2043.86|2042.36|2043.44|2041.94|0
1646933450000|2022-03-10 17:30:50|2043.72|2042.22|2043.84|2042.34|2043.98|2042.48|2043.71|2042.21|0
1646933460000|2022-03-10 17:31:00|2043.71|2042.21|2043.97|2042.47|2043.97|2042.47|2043.7|2042.2|0
1646933470000|2022-03-10 17:31:10|2043.7|2042.2|2043.84|2042.34|2043.98|2042.48|2043.7|2042.2|0
1646933480000|2022-03-10 17:31:20|2043.71|2042.21|2044.24|2042.74|2044.24|2042.74|2043.7|2042.2|0
1646933490000|2022-03-10 17:31:30|2044.37|2042.87|2044.37|2042.87|2044.37|2042.87|2044.37|2042.87|0
1646933500000|2022-03-10 17:31:40|2044.24|2042.74|2044.23|2042.73|2044.51|2043.01|2044.23|2042.73|0
1646933510000|2022-03-10 17:31:50|2044.21|2042.71|2044.23|2042.73|2044.5|2043|2043.95|2042.45|0
1646933520000|2022-03-10 17:32:00|2044.36|2042.86|2043.95|2042.45|2044.5|2043|2043.95|2042.45|0
1646933530000|2022-03-10 17:32:10|2044.08|2042.58|2043.69|2042.19|2044.22|2042.72|2043.68|2042.18|0
1646933540000|2022-03-10 17:32:20|2043.68|2042.18|2043.42|2041.92|2043.68|2042.18|2043.42|2041.92|0
1646933550000|2022-03-10 17:32:30|2043.28|2041.78|2043.15|2041.65|2043.28|2041.78|2043.15|2041.65|0
1646933560000|2022-03-10 17:32:40|2042.88|2041.38|2043.16|2041.66|2043.42|2041.92|2042.88|2041.38|0
1646933570000|2022-03-10 17:32:50|2043.15|2041.65|2042.31|2040.81|2043.16|2041.66|2042.31|2040.81|0
1646933580000|2022-03-10 17:33:00|2042.32|2040.82|2042.33|2040.83|2042.6|2041.1|2042.32|2040.82|0
1646933590000|2022-03-10 17:33:10|2042.32|2040.82|2042.31|2040.81|2042.32|2040.82|2042.31|2040.81|0
1646933600000|2022-03-10 17:33:20|2042.3|2040.8|2042.04|2040.54|2042.31|2040.81|2042.04|2040.54|0
1646933610000|2022-03-10 17:33:30|2042.03|2040.53|2041.91|2040.41|2042.04|2040.54|2041.77|2040.27|0
1646933620000|2022-03-10 17:33:40|2042.04|2040.54|2041.77|2040.27|2042.04|2040.54|2041.77|2040.27|0
1646933630000|2022-03-10 17:33:50|2041.78|2040.28|2041.76|2040.26|2042.04|2040.54|2041.76|2040.26|0
1646933640000|2022-03-10 17:34:00|2041.89|2040.39|2042.04|2040.54|2042.05|2040.55|2041.89|2040.39|0
1646933650000|2022-03-10 17:34:10|2042.05|2040.55|2042.04|2040.54|2042.31|2040.81|2042.04|2040.54|0
1646933660000|2022-03-10 17:34:20|2042.03|2040.53|2041.89|2040.39|2042.03|2040.53|2041.76|2040.26|0
1646933670000|2022-03-10 17:34:30|2041.88|2040.38|2041.74|2040.24|2041.88|2040.38|2041.47|2039.97|0
1646933680000|2022-03-10 17:34:40|2041.75|2040.25|2041.74|2040.24|2042.01|2040.51|2041.74|2040.24|0
1646933690000|2022-03-10 17:34:50|2041.48|2039.98|2041.74|2040.24|2041.75|2040.25|2041.48|2039.98|0
1646933700000|2022-03-10 17:35:00|2041.61|2040.11|2041.19|2039.69|2041.75|2040.25|2041.19|2039.69|0
1646933710000|2022-03-10 17:35:10|2041.18|2039.68|2040.99|2039.49|2041.19|2039.69|2040.85|2039.35|0
1646933720000|2022-03-10 17:35:20|2040.85|2039.35|2040.56|2039.06|2040.98|2039.48|2040.56|2039.06|0
1646933730000|2022-03-10 17:35:30|2040.29|2038.79|2040.8|2039.3|2040.85|2039.35|2040.29|2038.79|0
1646933740000|2022-03-10 17:35:40|2040.94|2039.44|2040.24|2038.74|2040.94|2039.44|2040.24|2038.74|0
1646933750000|2022-03-10 17:35:50|2040.25|2038.75|2040.64|2039.14|2040.78|2039.28|2040.25|2038.75|0
1646933760000|2022-03-10 17:36:00|2040.51|2039.01|2040.51|2039.01|2040.64|2039.14|2040.23|2038.73|0
1646933770000|2022-03-10 17:36:10|2040.5|2039|2040.5|2039|2040.51|2039.01|2040.22|2038.72|0
1646933780000|2022-03-10 17:36:20|2040.23|2038.73|2040.36|2038.86|2040.5|2039|2040.23|2038.73|0
1646933790000|2022-03-10 17:36:30|2040.23|2038.73|2040.23|2038.73|2040.23|2038.73|2039.95|2038.45|0
1646933800000|2022-03-10 17:36:40|2040.22|2038.72|2039.8|2038.3|2040.35|2038.85|2039.66|2038.16|0
1646933810000|2022-03-10 17:36:50|2039.79|2038.29|2039.39|2037.89|2039.79|2038.29|2039.38|2037.88|0
1646933820000|2022-03-10 17:37:00|2039.53|2038.03|2039.39|2037.89|2039.53|2038.03|2038.85|2037.35|0
1646933830000|2022-03-10 17:37:10|2039.13|2037.63|2039.13|2037.63|2039.13|2037.63|2038.99|2037.49|0
1646933840000|2022-03-10 17:37:20|2039.12|2037.62|2038.98|2037.48|2039.13|2037.63|2038.85|2037.35|0
1646933850000|2022-03-10 17:37:30|2038.85|2037.35|2040.21|2038.71|2040.21|2038.71|2038.85|2037.35|0
1646933860000|2022-03-10 17:37:40|2040.34|2038.84|2040.21|2038.71|2040.48|2038.98|2040.21|2038.71|0
1646933870000|2022-03-10 17:37:50|2040.48|2038.98|2040.33|2038.83|2040.62|2039.12|2040.2|2038.7|0
1646933880000|2022-03-10 17:38:00|2040.2|2038.7|2039.65|2038.15|2040.21|2038.71|2039.51|2038.01|0
1646933890000|2022-03-10 17:38:10|2039.79|2038.29|2039.91|2038.41|2039.92|2038.42|2039.64|2038.14|0
1646933900000|2022-03-10 17:38:20|2039.92|2038.42|2040.19|2038.69|2040.19|2038.69|2039.92|2038.42|0
1646933910000|2022-03-10 17:38:30|2040.33|2038.83|2040.19|2038.69|2040.73|2039.23|2040.19|2038.69|0
1646933920000|2022-03-10 17:38:40|2040.33|2038.83|2040.59|2039.09|2040.72|2039.22|2039.92|2038.42|0
1646933930000|2022-03-10 17:38:50|2040.46|2038.96|2040.59|2039.09|2040.73|2039.23|2040.46|2038.96|0
1646933940000|2022-03-10 17:39:00|2040.72|2039.22|2040.73|2039.23|2040.74|2039.24|2040.46|2038.96|0
1646933950000|2022-03-10 17:39:10|2040.74|2039.24|2040.45|2038.95|2040.74|2039.24|2040.45|2038.95|0
1646933960000|2022-03-10 17:39:20|2040.46|2038.96|2040.59|2039.09|2040.73|2039.23|2040.46|2038.96|0
1646933970000|2022-03-10 17:39:30|2040.45|2038.95|2040.47|2038.97|2040.73|2039.23|2040.45|2038.95|0
1646933980000|2022-03-10 17:39:40|2040.46|2038.96|2040.46|2038.96|2040.74|2039.24|2040.46|2038.96|0
1646933990000|2022-03-10 17:39:50|2040.47|2038.97|2040.32|2038.82|2040.47|2038.97|2040.18|2038.68|0
1646934000000|2022-03-10 17:40:00|2040.19|2038.69|2040.32|2038.82|2040.46|2038.96|2040.05|2038.55|0
1646934010000|2022-03-10 17:40:10|2040.45|2038.95|2040.18|2038.68|2040.47|2038.97|2040.18|2038.68|0
1646934020000|2022-03-10 17:40:20|2040.16|2038.66|2039.89|2038.39|2040.16|2038.66|2039.62|2038.12|0
1646934030000|2022-03-10 17:40:30|2039.62|2038.12|2039.63|2038.13|2039.63|2038.13|2039.48|2037.98|0
1646934040000|2022-03-10 17:40:40|2039.49|2037.99|2039.63|2038.13|2039.9|2038.4|2039.49|2037.99|0
1646934050000|2022-03-10 17:40:50|2039.64|2038.14|2040.45|2038.95|2040.45|2038.95|2039.63|2038.13|0
1646934060000|2022-03-10 17:41:00|2040.19|2038.69|2039.64|2038.14|2040.19|2038.69|2039.5|2038|0
1646934070000|2022-03-10 17:41:10|2039.65|2038.15|2039.38|2037.88|2039.92|2038.42|2039.37|2037.87|0
1646934080000|2022-03-10 17:41:20|2039.37|2037.87|2038.68|2037.18|2039.38|2037.88|2038.68|2037.18|0
1646934090000|2022-03-10 17:41:30|2038.81|2037.31|2038.41|2036.91|2038.81|2037.31|2038.27|2036.77|0
1646934100000|2022-03-10 17:41:40|2038.54|2037.04|2038.69|2037.19|2038.83|2037.33|2038.54|2037.04|0
1646934110000|2022-03-10 17:41:50|2038.56|2037.06|2038.56|2037.06|2038.97|2037.47|2038.56|2037.06|0
1646934120000|2022-03-10 17:42:00|2038.69|2037.19|2038.41|2036.91|2038.83|2037.33|2038.28|2036.78|0
1646934130000|2022-03-10 17:42:10|2038.54|2037.04|2038.28|2036.78|2038.56|2037.06|2038.28|2036.78|0
1646934140000|2022-03-10 17:42:20|2038.29|2036.79|2038.42|2036.92|2038.56|2037.06|2038.28|2036.78|0
1646934150000|2022-03-10 17:42:30|2038.29|2036.79|2038.57|2037.07|2038.57|2037.07|2038.29|2036.79|0
1646934160000|2022-03-10 17:42:40|2038.56|2037.06|2038.55|2037.05|2038.56|2037.06|2038.43|2036.93|0
1646934170000|2022-03-10 17:42:50|2038.56|2037.06|2038.56|2037.06|2038.83|2037.33|2038.55|2037.05|0
1646934180000|2022-03-10 17:43:00|2038.55|2037.05|2038.83|2037.33|2038.84|2037.34|2038.55|2037.05|0
1646934190000|2022-03-10 17:43:10|2038.82|2037.32|2038.69|2037.19|2038.83|2037.33|2038.55|2037.05|0
1646934200000|2022-03-10 17:43:20|2038.82|2037.32|2038.83|2037.33|2038.83|2037.33|2038.69|2037.19|0
1646934210000|2022-03-10 17:43:30|2038.96|2037.46|2038.96|2037.46|2039.1|2037.6|2038.83|2037.33|0
1646934220000|2022-03-10 17:43:40|2039.09|2037.59|2038.41|2036.91|2039.1|2037.6|2038.41|2036.91|0
1646934230000|2022-03-10 17:43:50|2038.54|2037.04|2038|2036.5|2038.55|2037.05|2037.87|2036.37|0
1646934240000|2022-03-10 17:44:00|2038.01|2036.51|2038.28|2036.78|2038.29|2036.79|2037.59|2036.09|0
1646934250000|2022-03-10 17:44:10|2038.55|2037.05|2038.41|2036.91|2038.55|2037.05|2038.27|2036.77|0
1646934260000|2022-03-10 17:44:20|2038.27|2036.77|2037.99|2036.49|2038.54|2037.04|2037.99|2036.49|0
1646934270000|2022-03-10 17:44:30|2038.13|2036.63|2038.26|2036.76|2038.26|2036.76|2037.99|2036.49|0
1646934280000|2022-03-10 17:44:40|2038.27|2036.77|2038.27|2036.77|2038.54|2037.04|2038.27|2036.77|0
1646934290000|2022-03-10 17:44:50|2038.28|2036.78|2038.55|2037.05|2038.68|2037.18|2038.28|2036.78|0
1646934300000|2022-03-10 17:45:00|2038.54|2037.04|2038.53|2037.03|2038.54|2037.04|2038.26|2036.76|0
1646934310000|2022-03-10 17:45:10|2038.26|2036.76|2038.53|2037.03|2038.53|2037.03|2038.26|2036.76|0
1646934320000|2022-03-10 17:45:20|2038.54|2037.04|2038.8|2037.3|2038.8|2037.3|2038.53|2037.03|0
1646934330000|2022-03-10 17:45:30|2038.81|2037.31|2038.39|2036.89|2038.81|2037.31|2038.38|2036.88|0
1646934340000|2022-03-10 17:45:40|2038.78|2037.28|2038.78|2037.28|2039.06|2037.56|2038.78|2037.28|0
1646934350000|2022-03-10 17:45:50|2038.92|2037.42|2039.07|2037.57|2039.07|2037.57|2038.92|2037.42|0
1646934360000|2022-03-10 17:46:00|2039.06|2037.56|2039.05|2037.55|2039.33|2037.83|2039.05|2037.55|0
1646934370000|2022-03-10 17:46:10|2039.06|2037.56|2038.92|2037.42|2039.06|2037.56|2038.78|2037.28|0
1646934380000|2022-03-10 17:46:20|2038.79|2037.29|2039.06|2037.56|2039.07|2037.57|2038.78|2037.28|0
1646934390000|2022-03-10 17:46:30|2039.07|2037.57|2039.34|2037.84|2039.34|2037.84|2039.05|2037.55|0
1646934400000|2022-03-10 17:46:40|2039.35|2037.85|2039.88|2038.38|2039.88|2038.38|2039.35|2037.85|0
1646934410000|2022-03-10 17:46:50|2039.89|2038.39|2040.02|2038.52|2040.15|2038.65|2039.88|2038.38|0
1646934420000|2022-03-10 17:47:00|2040.03|2038.53|2039.37|2037.87|2040.16|2038.66|2039.36|2037.86|0
1646934430000|2022-03-10 17:47:10|2039.36|2037.86|2039.64|2038.14|2039.64|2038.14|2039.36|2037.86|0
1646934440000|2022-03-10 17:47:20|2039.5|2038|2039.37|2037.87|2039.51|2038.01|2039.37|2037.87|0
1646934450000|2022-03-10 17:47:30|2039.36|2037.86|2038.85|2037.35|2039.36|2037.86|2038.85|2037.35|0
1646934460000|2022-03-10 17:47:40|2038.86|2037.36|2039.4|2037.9|2039.41|2037.91|2038.86|2037.36|0
1646934470000|2022-03-10 17:47:50|2039.27|2037.77|2038.99|2037.49|2039.4|2037.9|2038.99|2037.49|0
1646934480000|2022-03-10 17:48:00|2039.12|2037.62|2039.41|2037.91|2039.41|2037.91|2038.99|2037.49|0
1646934490000|2022-03-10 17:48:10|2039.42|2037.92|2039.4|2037.9|2039.69|2038.19|2039.4|2037.9|0
1646934500000|2022-03-10 17:48:20|2039.41|2037.91|2039.4|2037.9|2039.68|2038.18|2039.4|2037.9|0
1646934510000|2022-03-10 17:48:30|2039.27|2037.77|2039.26|2037.76|2039.4|2037.9|2039.13|2037.63|0
1646934520000|2022-03-10 17:48:40|2039.13|2037.63|2039.39|2037.89|2039.4|2037.9|2039.12|2037.62|0
1646934530000|2022-03-10 17:48:50|2039.25|2037.75|2039.12|2037.62|2039.25|2037.75|2039.11|2037.61|0
1646934540000|2022-03-10 17:49:00|2039.11|2037.61|2039.39|2037.89|2039.39|2037.89|2039.11|2037.61|0
1646934550000|2022-03-10 17:49:10|2039.4|2037.9|2039.68|2038.18|2039.68|2038.18|2039.4|2037.9|0
1646934560000|2022-03-10 17:49:20|2039.67|2038.17|2039.95|2038.45|2039.95|2038.45|2039.67|2038.17|0
1646934570000|2022-03-10 17:49:30|2039.94|2038.44|2039.95|2038.45|2039.95|2038.45|2039.81|2038.31|0
1646934580000|2022-03-10 17:49:40|2039.94|2038.44|2039.94|2038.44|2039.95|2038.45|2039.94|2038.44|0
1646934590000|2022-03-10 17:49:50|2039.81|2038.31|2039.94|2038.44|2039.95|2038.45|2039.67|2038.17|0
1646934600000|2022-03-10 17:50:00|2039.93|2038.43|2039.95|2038.45|2039.95|2038.45|2039.67|2038.17|0
1646934610000|2022-03-10 17:50:10|2040.09|2038.59|2039.68|2038.18|2040.09|2038.59|2039.68|2038.18|0
1646934620000|2022-03-10 17:50:20|2039.69|2038.19|2039.69|2038.19|2039.96|2038.46|2039.68|2038.18|0
1646934630000|2022-03-10 17:50:30|2039.68|2038.18|2039.68|2038.18|2039.69|2038.19|2039.68|2038.18|0
1646934640000|2022-03-10 17:50:40|2039.55|2038.05|2039.67|2038.17|2039.68|2038.18|2039.4|2037.9|0
1646934650000|2022-03-10 17:50:50|2039.66|2038.16|2039.39|2037.89|2039.66|2038.16|2039.12|2037.62|0
1646934660000|2022-03-10 17:51:00|2039.38|2037.88|2039.11|2037.61|2039.39|2037.89|2039.11|2037.61|0
1646934670000|2022-03-10 17:51:10|2039.12|2037.62|2038.98|2037.48|2039.12|2037.62|2038.97|2037.47|0
1646934680000|2022-03-10 17:51:20|2038.85|2037.35|2038.05|2036.55|2039.12|2037.62|2038.04|2036.54|0
1646934690000|2022-03-10 17:51:30|2038.04|2036.54|2038.33|2036.83|2038.33|2036.83|2038.04|2036.54|0
1646934700000|2022-03-10 17:51:40|2038.32|2036.82|2038.19|2036.69|2038.32|2036.82|2038.05|2036.55|0
1646934710000|2022-03-10 17:51:50|2038.05|2036.55|2038.04|2036.54|2038.05|2036.55|2037.77|2036.27|0
1646934720000|2022-03-10 17:52:00|2038.03|2036.53|2037.49|2035.99|2038.03|2036.53|2037.49|2035.99|0
1646934730000|2022-03-10 17:52:10|2037.63|2036.13|2037.48|2035.98|2037.76|2036.26|2037.48|2035.98|0
1646934740000|2022-03-10 17:52:20|2037.61|2036.11|2037.04|2035.54|2037.61|2036.11|2036.91|2035.41|0
1646934750000|2022-03-10 17:52:30|2037.05|2035.55|2037.04|2035.54|2037.18|2035.68|2036.9|2035.4|0
1646934760000|2022-03-10 17:52:40|2036.9|2035.4|2037.19|2035.69|2037.32|2035.82|2036.9|2035.4|0
1646934770000|2022-03-10 17:52:50|2037.2|2035.7|2037.47|2035.97|2037.47|2035.97|2037.2|2035.7|0
1646934780000|2022-03-10 17:53:00|2037.46|2035.96|2036.9|2035.4|2037.46|2035.96|2036.9|2035.4|0
1646934790000|2022-03-10 17:53:10|2036.91|2035.41|2036.91|2035.41|2036.91|2035.41|2036.9|2035.4|0
1646934800000|2022-03-10 17:53:20|2036.9|2035.4|2036.9|2035.4|2036.91|2035.41|2036.9|2035.4|0
1646934810000|2022-03-10 17:53:30|2036.91|2035.41|2036.39|2034.89|2036.92|2035.42|2036.25|2034.75|0
1646934820000|2022-03-10 17:53:40|2036.25|2034.75|2036.4|2034.9|2036.4|2034.9|2036.25|2034.75|0
1646934830000|2022-03-10 17:53:50|2036.67|2035.17|2036.67|2035.17|2036.81|2035.31|2036.66|2035.16|0
1646934840000|2022-03-10 17:54:00|2036.66|2035.16|2036.4|2034.9|2036.67|2035.17|2036.4|2034.9|0
1646934850000|2022-03-10 17:54:10|2036.39|2034.89|2036.14|2034.64|2036.39|2034.89|2035.86|2034.36|0
1646934860000|2022-03-10 17:54:20|2036.13|2034.63|2035.87|2034.37|2036.41|2034.91|2035.87|2034.37|0
1646934870000|2022-03-10 17:54:30|2035.88|2034.38|2035.61|2034.11|2035.88|2034.38|2035.61|2034.11|0
1646934880000|2022-03-10 17:54:40|2035.6|2034.1|2036.67|2035.17|2036.67|2035.17|2035.32|2033.82|0
1646934890000|2022-03-10 17:54:50|2036.68|2035.18|2036.01|2034.51|2036.68|2035.18|2035.88|2034.38|0
1646934900000|2022-03-10 17:55:00|2036.02|2034.52|2035.63|2034.13|2036.16|2034.66|2035.62|2034.12|0
1646934910000|2022-03-10 17:55:10|2035.9|2034.4|2036.04|2034.54|2036.04|2034.54|2035.63|2034.13|0
1646934920000|2022-03-10 17:55:20|2036.17|2034.67|2035.9|2034.4|2036.17|2034.67|2035.89|2034.39|0
1646934930000|2022-03-10 17:55:30|2035.91|2034.41|2036.46|2034.96|2036.46|2034.96|2035.91|2034.41|0
1646934940000|2022-03-10 17:55:40|2036.45|2034.95|2036.45|2034.95|2036.46|2034.96|2036.18|2034.68|0
1646934950000|2022-03-10 17:55:50|2036.32|2034.82|2035.77|2034.27|2036.45|2034.95|2035.76|2034.26|0
1646934960000|2022-03-10 17:56:00|2035.64|2034.14|2035.92|2034.42|2036.05|2034.55|2035.64|2034.14|0
1646934970000|2022-03-10 17:56:10|2035.91|2034.41|2035.91|2034.41|2036.18|2034.68|2035.91|2034.41|0
1646934980000|2022-03-10 17:56:20|2036.05|2034.55|2036.18|2034.68|2036.18|2034.68|2035.9|2034.4|0
1646934990000|2022-03-10 17:56:30|2036.05|2034.55|2036.16|2034.66|2036.31|2034.81|2035.91|2034.41|0
1646935000000|2022-03-10 17:56:40|2036.3|2034.8|2036.71|2035.21|2036.71|2035.21|2036.3|2034.8|0
1646935010000|2022-03-10 17:56:50|2036.72|2035.22|2036.45|2034.95|2036.73|2035.23|2036.31|2034.81|0
1646935020000|2022-03-10 17:57:00|2036.44|2034.94|2036.17|2034.67|2036.45|2034.95|2036.17|2034.67|0
1646935030000|2022-03-10 17:57:10|2036.18|2034.68|2036.3|2034.8|2036.44|2034.94|2036.17|2034.67|0
1646935040000|2022-03-10 17:57:20|2036.43|2034.93|2036.1|2034.6|2036.71|2035.21|2036.1|2034.6|0
1646935050000|2022-03-10 17:57:30|2035.97|2034.47|2036.04|2034.54|2036.04|2034.54|2035.78|2034.28|0
1646935060000|2022-03-10 17:57:40|2036.18|2034.68|2036.32|2034.82|2036.32|2034.82|2036.18|2034.68|0
1646935070000|2022-03-10 17:57:50|2036.45|2034.95|2036.05|2034.55|2036.45|2034.95|2036.05|2034.55|0
1646935080000|2022-03-10 17:58:00|2036.04|2034.54|2036.02|2034.52|2036.04|2034.54|2035.76|2034.26|0
1646935090000|2022-03-10 17:58:10|2035.88|2034.38|2036.03|2034.53|2036.03|2034.53|2035.75|2034.25|0
1646935100000|2022-03-10 17:58:20|2036.04|2034.54|2035.77|2034.27|2036.04|2034.54|2035.77|2034.27|0
1646935110000|2022-03-10 17:58:30|2035.76|2034.26|2035.77|2034.27|2035.77|2034.27|2035.76|2034.26|0
1646935120000|2022-03-10 17:58:40|2035.78|2034.28|2036.46|2034.96|2036.46|2034.96|2035.77|2034.27|0
1646935130000|2022-03-10 17:58:50|2036.59|2035.09|2036.32|2034.82|2036.61|2035.11|2036.32|2034.82|0
1646935140000|2022-03-10 17:59:00|2036.33|2034.83|2036.19|2034.69|2036.33|2034.83|2036.05|2034.55|0
1646935150000|2022-03-10 17:59:10|2036.05|2034.55|2036.99|2035.49|2036.99|2035.49|2036.05|2034.55|0
1646935160000|2022-03-10 17:59:20|2037|2035.5|2036.32|2034.82|2037|2035.5|2036.32|2034.82|0
1646935170000|2022-03-10 17:59:30|2036.45|2034.95|2036.03|2034.53|2036.46|2034.96|2036.03|2034.53|0
1646935180000|2022-03-10 17:59:40|2036.17|2034.67|2036.44|2034.94|2036.57|2035.07|2036.03|2034.53|0
1646935190000|2022-03-10 17:59:50|2036.31|2034.81|2036.58|2035.08|2036.58|2035.08|2036.31|2034.81|0
1646935200000|2022-03-10 18:00:00|2036.57|2035.07|2036.45|2034.95|2036.58|2035.08|2036.17|2034.67|0
1646935210000|2022-03-10 18:00:10|2036.44|2034.94|2036.31|2034.81|2036.58|2035.08|2036.31|2034.81|0
1646935220000|2022-03-10 18:00:20|2036.3|2034.8|2036.3|2034.8|2036.31|2034.81|2036.3|2034.8|0
1646935230000|2022-03-10 18:00:30|2036.17|2034.67|2036.57|2035.07|2036.58|2035.08|2036.17|2034.67|0
1646935240000|2022-03-10 18:00:40|2036.56|2035.06|2036.29|2034.79|2036.57|2035.07|2036.29|2034.79|0
1646935250000|2022-03-10 18:00:50|2036.3|2034.8|2036.57|2035.07|2036.71|2035.21|2036.29|2034.79|0
1646935260000|2022-03-10 18:01:00|2036.58|2035.08|2036.99|2035.49|2037.12|2035.62|2036.57|2035.07|0
1646935270000|2022-03-10 18:01:10|2036.85|2035.35|2036.24|2034.74|2036.91|2035.41|2036.24|2034.74|0
1646935280000|2022-03-10 18:01:20|2036.37|2034.87|2036.11|2034.61|2036.38|2034.88|2036.11|2034.61|0
1646935290000|2022-03-10 18:01:30|2036.12|2034.62|2036.12|2034.62|2036.39|2034.89|2036.12|2034.62|0
1646935300000|2022-03-10 18:01:40|2036.11|2034.61|2036.11|2034.61|2036.26|2034.76|2036.11|2034.61|0
1646935310000|2022-03-10 18:01:50|2036.12|2034.62|2036.11|2034.61|2036.12|2034.62|2035.98|2034.48|0
1646935320000|2022-03-10 18:02:00|2036.12|2034.62|2036.72|2035.22|2036.73|2035.23|2035.98|2034.48|0
1646935330000|2022-03-10 18:02:10|2036.59|2035.09|2036.74|2035.24|2037.01|2035.51|2036.46|2034.96|0
1646935340000|2022-03-10 18:02:20|2036.76|2035.26|2036.75|2035.25|2037.31|2035.81|2036.75|2035.25|0
1646935350000|2022-03-10 18:02:30|2036.88|2035.38|2036.6|2035.1|2036.88|2035.38|2036.47|2034.97|0
1646935360000|2022-03-10 18:02:40|2036.74|2035.24|2036.98|2035.48|2036.98|2035.48|2036.6|2035.1|0
1646935370000|2022-03-10 18:02:50|2036.97|2035.47|2036.69|2035.19|2036.97|2035.47|2036.69|2035.19|0
1646935380000|2022-03-10 18:03:00|2036.56|2035.06|2036.27|2034.77|2036.69|2035.19|2036.14|2034.64|0
1646935390000|2022-03-10 18:03:10|2036.14|2034.64|2035.85|2034.35|2036.14|2034.64|2035.58|2034.08|0
1646935400000|2022-03-10 18:03:20|2035.84|2034.34|2035.29|2033.79|2035.84|2034.34|2035.29|2033.79|0
1646935410000|2022-03-10 18:03:30|2035.15|2033.65|2035.57|2034.07|2035.57|2034.07|2035.01|2033.51|0
1646935420000|2022-03-10 18:03:40|2035.56|2034.06|2035.29|2033.79|2035.56|2034.06|2035.28|2033.78|0
1646935430000|2022-03-10 18:03:50|2035.3|2033.8|2035.3|2033.8|2035.3|2033.8|2035.3|2033.8|0
1646935440000|2022-03-10 18:04:00|2035.29|2033.79|2035.01|2033.51|2035.3|2033.8|2035.01|2033.51|0
1646935450000|2022-03-10 18:04:10|2035.02|2033.52|2033.24|2031.74|2035.02|2033.52|2033.11|2031.61|0
1646935460000|2022-03-10 18:04:20|2033.11|2031.61|2033.51|2032.01|2033.65|2032.15|2033.1|2031.6|0
1646935470000|2022-03-10 18:04:30|2033.64|2032.14|2033.1|2031.6|2033.65|2032.15|2033.1|2031.6|0
1646935480000|2022-03-10 18:04:40|2033.23|2031.73|2033.37|2031.87|2033.37|2031.87|2033.1|2031.6|0
1646935490000|2022-03-10 18:04:50|2033.36|2031.86|2033.62|2032.12|2033.76|2032.26|2033.08|2031.58|0
1646935500000|2022-03-10 18:05:00|2033.89|2032.39|2033.56|2032.06|2033.89|2032.39|2033.29|2031.79|0
1646935510000|2022-03-10 18:05:10|2033.57|2032.07|2033.99|2032.49|2034.13|2032.63|2033.57|2032.07|0
1646935520000|2022-03-10 18:05:20|2033.86|2032.36|2033.31|2031.81|2033.86|2032.36|2033.31|2031.81|0
1646935530000|2022-03-10 18:05:30|2033.45|2031.95|2033.45|2031.95|2033.59|2032.09|2033.32|2031.82|0
1646935540000|2022-03-10 18:05:40|2033.32|2031.82|2033.31|2031.81|2033.45|2031.95|2033.31|2031.81|0
1646935550000|2022-03-10 18:05:50|2033.32|2031.82|2034.13|2032.63|2034.13|2032.63|2033.32|2031.82|0
1646935560000|2022-03-10 18:06:00|2034.12|2032.62|2034.95|2033.45|2034.95|2033.45|2033.85|2032.35|0
1646935570000|2022-03-10 18:06:10|2035.08|2033.58|2034.94|2033.44|2035.09|2033.59|2034.67|2033.17|0
1646935580000|2022-03-10 18:06:20|2034.95|2033.45|2035.79|2034.29|2035.93|2034.43|2034.95|2033.45|0
1646935590000|2022-03-10 18:06:30|2035.92|2034.42|2035.24|2033.74|2035.92|2034.42|2035.24|2033.74|0
1646935600000|2022-03-10 18:06:40|2034.97|2033.47|2034.97|2033.47|2035.11|2033.61|2034.97|2033.47|0
1646935610000|2022-03-10 18:06:50|2034.98|2033.48|2035.25|2033.75|2035.52|2034.02|2034.97|2033.47|0
1646935620000|2022-03-10 18:07:00|2035.38|2033.88|2035.25|2033.75|2035.65|2034.15|2035.25|2033.75|0
1646935630000|2022-03-10 18:07:10|2035.38|2033.88|2035.52|2034.02|2035.93|2034.43|2035.26|2033.76|0
1646935640000|2022-03-10 18:07:20|2035.53|2034.03|2034.98|2033.48|2035.53|2034.03|2034.98|2033.48|0
1646935650000|2022-03-10 18:07:30|2034.99|2033.49|2035.11|2033.61|2035.26|2033.76|2034.98|2033.48|0
1646935660000|2022-03-10 18:07:40|2034.98|2033.48|2034.83|2033.33|2034.98|2033.48|2034.56|2033.06|0
1646935670000|2022-03-10 18:07:50|2034.97|2033.47|2034.84|2033.34|2035.1|2033.6|2034.83|2033.33|0
1646935680000|2022-03-10 18:08:00|2034.83|2033.33|2034.84|2033.34|2035.39|2033.89|2034.83|2033.33|0
1646935690000|2022-03-10 18:08:10|2034.85|2033.35|2035.24|2033.74|2035.24|2033.74|2034.83|2033.33|0
1646935700000|2022-03-10 18:08:20|2035.11|2033.61|2035.38|2033.88|2035.39|2033.89|2034.97|2033.47|0
1646935710000|2022-03-10 18:08:30|2035.25|2033.75|2035.24|2033.74|2035.38|2033.88|2034.97|2033.47|0
1646935720000|2022-03-10 18:08:40|2035.38|2033.88|2035.51|2034.01|2035.51|2034.01|2034.97|2033.47|0
1646935730000|2022-03-10 18:08:50|2035.5|2034|2035.23|2033.73|2035.5|2034|2035.22|2033.72|0
1646935740000|2022-03-10 18:09:00|2035.36|2033.86|2034.97|2033.47|2035.5|2034|2034.83|2033.33|0
1646935750000|2022-03-10 18:09:10|2034.98|2033.48|2034.7|2033.2|2034.98|2033.48|2034.7|2033.2|0
1646935760000|2022-03-10 18:09:20|2034.43|2032.93|2034.16|2032.66|2034.43|2032.93|2034.16|2032.66|0
1646935770000|2022-03-10 18:09:30|2034.17|2032.67|2034.17|2032.67|2034.17|2032.67|2034.16|2032.66|0
1646935780000|2022-03-10 18:09:40|2034.16|2032.66|2034.44|2032.94|2034.72|2033.22|2034.16|2032.66|0
1646935790000|2022-03-10 18:09:50|2034.31|2032.81|2034.7|2033.2|2034.71|2033.21|2034.3|2032.8|0
1646935800000|2022-03-10 18:10:00|2034.72|2033.22|2034.16|2032.66|2034.84|2033.34|2034.15|2032.65|0
1646935810000|2022-03-10 18:10:10|2034.29|2032.79|2034.71|2033.21|2034.85|2033.35|2034.16|2032.66|0
1646935820000|2022-03-10 18:10:20|2034.84|2033.34|2034.84|2033.34|2034.99|2033.49|2034.71|2033.21|0
1646935830000|2022-03-10 18:10:30|2034.98|2033.48|2035.25|2033.75|2035.25|2033.75|2034.71|2033.21|0
1646935840000|2022-03-10 18:10:40|2035.11|2033.61|2036.22|2034.72|2036.36|2034.86|2035.11|2033.61|0
1646935850000|2022-03-10 18:10:50|2036.09|2034.59|2036.1|2034.6|2036.37|2034.87|2035.82|2034.32|0
1646935860000|2022-03-10 18:11:00|2036.09|2034.59|2035.55|2034.05|2036.1|2034.6|2035.54|2034.04|0
1646935870000|2022-03-10 18:11:10|2035.82|2034.32|2035.97|2034.47|2036.1|2034.6|2035.54|2034.04|0
1646935880000|2022-03-10 18:11:20|2036.1|2034.6|2035.83|2034.33|2036.1|2034.6|2035.82|2034.32|0
1646935890000|2022-03-10 18:11:30|2035.82|2034.32|2035.82|2034.32|2035.83|2034.33|2035.82|2034.32|0
1646935900000|2022-03-10 18:11:40|2035.83|2034.33|2036.1|2034.6|2036.37|2034.87|2035.82|2034.32|0
1646935910000|2022-03-10 18:11:50|2036.23|2034.73|2036.51|2035.01|2036.65|2035.15|2036.1|2034.6|0
1646935920000|2022-03-10 18:12:00|2036.38|2034.88|2037.51|2036.01|2037.52|2036.02|2036.1|2034.6|0
1646935930000|2022-03-10 18:12:10|2037.24|2035.74|2037.12|2035.62|2037.26|2035.76|2036.98|2035.48|0
1646935940000|2022-03-10 18:12:20|2037.11|2035.61|2037.79|2036.29|2037.93|2036.43|2036.84|2035.34|0
1646935950000|2022-03-10 18:12:30|2037.92|2036.42|2038.34|2036.84|2038.62|2037.12|2037.78|2036.28|0
1646935960000|2022-03-10 18:12:40|2038.33|2036.83|2037.79|2036.29|2038.33|2036.83|2037.51|2036.01|0
1646935970000|2022-03-10 18:12:50|2037.92|2036.42|2038.06|2036.56|2038.19|2036.69|2037.78|2036.28|0
1646935980000|2022-03-10 18:13:00|2038.33|2036.83|2038.33|2036.83|2038.34|2036.84|2038.06|2036.56|0
1646935990000|2022-03-10 18:13:10|2038.34|2036.84|2038.06|2036.56|2038.75|2037.25|2038.05|2036.55|0
1646936000000|2022-03-10 18:13:20|2038.33|2036.83|2038.47|2036.97|2038.88|2037.38|2038.06|2036.56|0
1646936010000|2022-03-10 18:13:30|2038.34|2036.84|2038.06|2036.56|2038.34|2036.84|2038.06|2036.56|0
1646936020000|2022-03-10 18:13:40|2038.05|2036.55|2037.78|2036.28|2038.05|2036.55|2037.78|2036.28|0
1646936030000|2022-03-10 18:13:50|2037.77|2036.27|2037.77|2036.27|2037.77|2036.27|2037.77|2036.27|0
1646936040000|2022-03-10 18:14:00|2037.9|2036.4|2038.04|2036.54|2038.3|2036.8|2037.77|2036.27|0
1646936050000|2022-03-10 18:14:10|2038.31|2036.81|2038.04|2036.54|2038.31|2036.81|2037.76|2036.26|0
1646936060000|2022-03-10 18:14:20|2038.03|2036.53|2037.9|2036.4|2038.05|2036.55|2037.63|2036.13|0
1646936070000|2022-03-10 18:14:30|2037.77|2036.27|2036.93|2035.43|2037.77|2036.27|2036.67|2035.17|0
1646936080000|2022-03-10 18:14:40|2036.79|2035.29|2036.38|2034.88|2036.79|2035.29|2036.38|2034.88|0
1646936090000|2022-03-10 18:14:50|2036.65|2035.15|2036.39|2034.89|2037.07|2035.57|2036.38|2034.88|0
1646936100000|2022-03-10 18:15:00|2036.26|2034.76|2036.25|2034.75|2036.39|2034.89|2035.83|2034.33|0
1646936110000|2022-03-10 18:15:10|2036.38|2034.88|2036.4|2034.9|2036.4|2034.9|2036.12|2034.62|0
1646936120000|2022-03-10 18:15:20|2036.39|2034.89|2036.39|2034.89|2036.67|2035.17|2036.12|2034.62|0
1646936130000|2022-03-10 18:15:30|2036.4|2034.9|2035.98|2034.48|2036.53|2035.03|2035.98|2034.48|0
1646936140000|2022-03-10 18:15:40|2035.85|2034.35|2035.58|2034.08|2036.13|2034.63|2035.45|2033.95|0
1646936150000|2022-03-10 18:15:50|2035.59|2034.09|2036.13|2034.63|2036.13|2034.63|2035.59|2034.09|0
1646936160000|2022-03-10 18:16:00|2036.14|2034.64|2036.95|2035.45|2037.22|2035.72|2036.14|2034.64|0
1646936170000|2022-03-10 18:16:10|2037.22|2035.72|2037.63|2036.13|2037.91|2036.41|2037.08|2035.58|0
1646936180000|2022-03-10 18:16:20|2037.76|2036.26|2037.5|2036|2037.77|2036.27|2037.49|2035.99|0
1646936190000|2022-03-10 18:16:30|2037.49|2035.99|2037.78|2036.28|2038.18|2036.68|2037.49|2035.99|0
1646936200000|2022-03-10 18:16:40|2038.05|2036.55|2037.23|2035.73|2038.05|2036.55|2037.23|2035.73|0
1646936210000|2022-03-10 18:16:50|2037.1|2035.6|2037.23|2035.73|2037.24|2035.74|2036.96|2035.46|0
1646936220000|2022-03-10 18:17:00|2037.1|2035.6|2037.52|2036.02|2037.52|2036.02|2037.1|2035.6|0
1646936230000|2022-03-10 18:17:10|2037.51|2036.01|2037.23|2035.73|2037.52|2036.02|2036.96|2035.46|0
1646936240000|2022-03-10 18:17:20|2037.24|2035.74|2037.24|2035.74|2037.51|2036.01|2036.97|2035.47|0
1646936250000|2022-03-10 18:17:30|2036.98|2035.48|2037.52|2036.02|2037.66|2036.16|2036.97|2035.47|0
1646936260000|2022-03-10 18:17:40|2037.39|2035.89|2037.66|2036.16|2037.67|2036.17|2037.39|2035.89|0
1646936270000|2022-03-10 18:17:50|2037.53|2036.03|2037.53|2036.03|2037.67|2036.17|2037.25|2035.75|0
1646936280000|2022-03-10 18:18:00|2037.52|2036.02|2037.25|2035.75|2037.53|2036.03|2037.11|2035.61|0
1646936290000|2022-03-10 18:18:10|2037.12|2035.62|2036.96|2035.46|2037.25|2035.75|2036.96|2035.46|0
1646936300000|2022-03-10 18:18:20|2036.98|2035.48|2037.24|2035.74|2037.24|2035.74|2036.97|2035.47|0
1646936310000|2022-03-10 18:18:30|2037.25|2035.75|2037.52|2036.02|2037.52|2036.02|2037.24|2035.74|0
1646936320000|2022-03-10 18:18:40|2037.53|2036.03|2037.8|2036.3|2037.8|2036.3|2037.52|2036.02|0
1646936330000|2022-03-10 18:18:50|2037.81|2036.31|2038.09|2036.59|2038.9|2037.4|2037.81|2036.31|0
1646936340000|2022-03-10 18:19:00|2038.36|2036.86|2039.74|2038.24|2040|2038.5|2038.36|2036.86|0
1646936350000|2022-03-10 18:19:10|2039.75|2038.25|2039.78|2038.28|2040.01|2038.51|2039.22|2037.72|0
1646936360000|2022-03-10 18:19:20|2040.31|2038.81|2040.3|2038.8|2040.32|2038.82|2040.04|2038.54|0
1646936370000|2022-03-10 18:19:30|2040.03|2038.53|2040.32|2038.82|2040.58|2039.08|2039.75|2038.25|0
1646936380000|2022-03-10 18:19:40|2040.45|2038.95|2040.46|2038.96|2040.59|2039.09|2040.32|2038.82|0
1646936390000|2022-03-10 18:19:50|2040.45|2038.95|2039.5|2038|2040.59|2039.09|2039.5|2038|0
1646936400000|2022-03-10 18:20:00|2039.63|2038.13|2039.77|2038.27|2039.77|2038.27|2039.22|2037.72|0
1646936410000|2022-03-10 18:20:10|2039.64|2038.14|2040.06|2038.56|2040.33|2038.83|2039.63|2038.13|0
1646936420000|2022-03-10 18:20:20|2040.07|2038.57|2040.87|2039.37|2040.87|2039.37|2040.07|2038.57|0
1646936430000|2022-03-10 18:20:30|2041|2039.5|2040.86|2039.36|2041.14|2039.64|2040.6|2039.1|0
1646936440000|2022-03-10 18:20:40|2040.85|2039.35|2040.72|2039.22|2041.13|2039.63|2040.72|2039.22|0
1646936450000|2022-03-10 18:20:50|2040.85|2039.35|2040.58|2039.08|2040.86|2039.36|2040.58|2039.08|0
1646936460000|2022-03-10 18:21:00|2040.59|2039.09|2040.58|2039.08|2040.86|2039.36|2040.45|2038.95|0
1646936470000|2022-03-10 18:21:10|2040.45|2038.95|2039.76|2038.26|2040.45|2038.95|2039.76|2038.26|0
1646936480000|2022-03-10 18:21:20|2039.49|2037.99|2038.79|2037.29|2039.49|2037.99|2038.65|2037.15|0
1646936490000|2022-03-10 18:21:30|2038.92|2037.42|2038.35|2036.85|2039.32|2037.82|2038.22|2036.72|0
1646936500000|2022-03-10 18:21:40|2038.22|2036.72|2038.9|2037.4|2038.9|2037.4|2038.21|2036.71|0
1646936510000|2022-03-10 18:21:50|2039.17|2037.67|2038.91|2037.41|2039.44|2037.94|2038.9|2037.4|0
1646936520000|2022-03-10 18:22:00|2038.9|2037.4|2039.18|2037.68|2039.46|2037.96|2038.63|2037.13|0
1646936530000|2022-03-10 18:22:10|2039.05|2037.55|2039.18|2037.68|2039.46|2037.96|2039.04|2037.54|0
1646936540000|2022-03-10 18:22:20|2039.31|2037.81|2039.72|2038.22|2039.72|2038.22|2039.31|2037.81|0
1646936550000|2022-03-10 18:22:30|2039.71|2038.21|2039.84|2038.34|2039.98|2038.48|2039.44|2037.94|0
1646936560000|2022-03-10 18:22:40|2039.71|2038.21|2039.98|2038.48|2039.98|2038.48|2039.7|2038.2|0
1646936570000|2022-03-10 18:22:50|2040|2038.5|2040.8|2039.3|2040.8|2039.3|2040|2038.5|0
1646936580000|2022-03-10 18:23:00|2040.81|2039.31|2041.06|2039.56|2041.07|2039.57|2040.79|2039.29|0
1646936590000|2022-03-10 18:23:10|2041.07|2039.57|2040.93|2039.43|2041.47|2039.97|2040.66|2039.16|0
1646936600000|2022-03-10 18:23:20|2040.8|2039.3|2040.79|2039.29|2040.8|2039.3|2040.65|2039.15|0
1646936610000|2022-03-10 18:23:30|2040.66|2039.16|2040.52|2039.02|2040.66|2039.16|2040.25|2038.75|0
1646936620000|2022-03-10 18:23:40|2040.38|2038.88|2040.25|2038.75|2040.52|2039.02|2040.24|2038.74|0
1646936630000|2022-03-10 18:23:50|2040.24|2038.74|2040.52|2039.02|2040.52|2039.02|2040.24|2038.74|0
1646936640000|2022-03-10 18:24:00|2040.51|2039.01|2040.52|2039.02|2040.79|2039.29|2040.24|2038.74|0
1646936650000|2022-03-10 18:24:10|2040.51|2039.01|2040.51|2039.01|2040.78|2039.28|2040.51|2039.01|0
1646936660000|2022-03-10 18:24:20|2040.52|2039.02|2040.79|2039.29|2040.8|2039.3|2040.52|2039.02|0
1646936670000|2022-03-10 18:24:30|2040.8|2039.3|2041.86|2040.36|2041.86|2040.36|2040.52|2039.02|0
1646936680000|2022-03-10 18:24:40|2041.87|2040.37|2042.4|2040.9|2042.4|2040.9|2041.86|2040.36|0
1646936690000|2022-03-10 18:24:50|2042.39|2040.89|2042.13|2040.63|2042.39|2040.89|2042.13|2040.63|0
1646936700000|2022-03-10 18:25:00|2042.12|2040.62|2041.04|2039.54|2042.12|2040.62|2041.04|2039.54|0
1646936710000|2022-03-10 18:25:10|2041.05|2039.55|2039.98|2038.48|2041.07|2039.57|2039.98|2038.48|0
1646936720000|2022-03-10 18:25:20|2039.97|2038.47|2039.7|2038.2|2039.97|2038.47|2039.69|2038.19|0
1646936730000|2022-03-10 18:25:30|2039.69|2038.19|2039.43|2037.93|2039.84|2038.34|2039.16|2037.66|0
1646936740000|2022-03-10 18:25:40|2039.42|2037.92|2038.89|2037.39|2039.42|2037.92|2038.35|2036.85|0
1646936750000|2022-03-10 18:25:50|2038.75|2037.25|2038.08|2036.58|2038.75|2037.25|2038.08|2036.58|0
1646936760000|2022-03-10 18:26:00|2038.09|2036.59|2038.35|2036.85|2038.36|2036.86|2037.81|2036.31|0
1646936770000|2022-03-10 18:26:10|2038.36|2036.86|2038.63|2037.13|2038.63|2037.13|2038.35|2036.85|0
1646936780000|2022-03-10 18:26:20|2038.49|2036.99|2038.64|2037.14|2038.64|2037.14|2038.35|2036.85|0
1646936790000|2022-03-10 18:26:30|2038.63|2037.13|2038.62|2037.12|2038.91|2037.41|2038.62|2037.12|0
1646936800000|2022-03-10 18:26:40|2038.61|2037.11|2038.62|2037.12|2038.62|2037.12|2038.35|2036.85|0
1646936810000|2022-03-10 18:26:50|2038.89|2037.39|2038.89|2037.39|2039.03|2037.53|2038.89|2037.39|0
1646936820000|2022-03-10 18:27:00|2038.75|2037.25|2038.62|2037.12|2038.75|2037.25|2038.34|2036.84|0
1646936830000|2022-03-10 18:27:10|2038.61|2037.11|2039.44|2037.94|2039.44|2037.94|2038.61|2037.11|0
1646936840000|2022-03-10 18:27:20|2039.45|2037.95|2040.26|2038.76|2040.39|2038.89|2039.44|2037.94|0
1646936850000|2022-03-10 18:27:30|2040.27|2038.77|2039.72|2038.22|2040.53|2039.03|2039.72|2038.22|0
1646936860000|2022-03-10 18:27:40|2039.59|2038.09|2039.32|2037.82|2039.59|2038.09|2039.18|2037.68|0
1646936870000|2022-03-10 18:27:50|2039.19|2037.69|2039.73|2038.23|2039.74|2038.24|2039.18|2037.68|0
1646936880000|2022-03-10 18:28:00|2039.6|2038.1|2041.38|2039.88|2041.65|2040.15|2039.6|2038.1|0
1646936890000|2022-03-10 18:28:10|2041.37|2039.87|2040.83|2039.33|2041.37|2039.87|2040.42|2038.92|0
1646936900000|2022-03-10 18:28:20|2040.7|2039.2|2040.7|2039.2|2040.84|2039.34|2040.56|2039.06|0
1646936910000|2022-03-10 18:28:30|2040.56|2039.06|2040.55|2039.05|2040.56|2039.06|2040.55|2039.05|0
1646936920000|2022-03-10 18:28:40|2040.57|2039.07|2040.29|2038.79|2040.84|2039.34|2040.29|2038.79|0
1646936930000|2022-03-10 18:28:50|2040.16|2038.66|2040.16|2038.66|2040.29|2038.79|2039.88|2038.38|0
1646936940000|2022-03-10 18:29:00|2040.15|2038.65|2040.56|2039.06|2040.56|2039.06|2040.15|2038.65|0
1646936950000|2022-03-10 18:29:10|2040.43|2038.93|2040.44|2038.94|2040.44|2038.94|2040.29|2038.79|0
1646936960000|2022-03-10 18:29:20|2040.43|2038.93|2040.57|2039.07|2040.57|2039.07|2040.29|2038.79|0
1646936970000|2022-03-10 18:29:30|2040.58|2039.08|2040.29|2038.79|2040.85|2039.35|2040.29|2038.79|0
1646936980000|2022-03-10 18:29:40|2040.3|2038.8|2040.43|2038.93|2040.56|2039.06|2040.3|2038.8|0
1646936990000|2022-03-10 18:29:50|2040.29|2038.79|2040.28|2038.78|2040.29|2038.79|2040.28|2038.78|0
1646937000000|2022-03-10 18:30:00|2040.01|2038.51|2039.73|2038.23|2040.28|2038.78|2039.73|2038.23|0
1646937010000|2022-03-10 18:30:10|2039.74|2038.24|2040.55|2039.05|2040.56|2039.06|2039.74|2038.24|0
1646937020000|2022-03-10 18:30:20|2040.56|2039.06|2040.81|2039.31|2040.81|2039.31|2040.55|2039.05|0
1646937030000|2022-03-10 18:30:30|2040.82|2039.32|2041.09|2039.59|2041.09|2039.59|2040.68|2039.18|0
1646937040000|2022-03-10 18:30:40|2041.1|2039.6|2041.38|2039.88|2041.64|2040.14|2041.09|2039.59|0
1646937050000|2022-03-10 18:30:50|2041.37|2039.87|2041.37|2039.87|2041.38|2039.88|2041.1|2039.6|0
1646937060000|2022-03-10 18:31:00|2041.36|2039.86|2041.36|2039.86|2041.5|2040|2041.09|2039.59|0
1646937070000|2022-03-10 18:31:10|2041.37|2039.87|2040.83|2039.33|2041.64|2040.14|2040.83|2039.33|0
1646937080000|2022-03-10 18:31:20|2040.82|2039.32|2039.74|2038.24|2040.82|2039.32|2039.74|2038.24|0
1646937090000|2022-03-10 18:31:30|2039.73|2038.23|2040.01|2038.51|2040.01|2038.51|2039.73|2038.23|0
1646937100000|2022-03-10 18:31:40|2040.28|2038.78|2040.29|2038.79|2040.42|2038.92|2040.01|2038.51|0
1646937110000|2022-03-10 18:31:50|2040.16|2038.66|2040.42|2038.92|2040.82|2039.32|2040.15|2038.65|0
1646937120000|2022-03-10 18:32:00|2040.41|2038.91|2039.19|2037.69|2040.41|2038.91|2039.05|2037.55|0
1646937130000|2022-03-10 18:32:10|2039.18|2037.68|2039.45|2037.95|2039.73|2038.23|2039.18|2037.68|0
1646937140000|2022-03-10 18:32:20|2039.47|2037.97|2039.73|2038.23|2039.74|2038.24|2039.45|2037.95|0
1646937150000|2022-03-10 18:32:30|2039.72|2038.22|2039.17|2037.67|2039.72|2038.22|2039.17|2037.67|0
1646937160000|2022-03-10 18:32:40|2038.9|2037.4|2039.17|2037.67|2039.18|2037.68|2038.9|2037.4|0
1646937170000|2022-03-10 18:32:50|2039.18|2037.68|2039.74|2038.24|2039.74|2038.24|2039.17|2037.67|0
1646937180000|2022-03-10 18:33:00|2039.73|2038.23|2039.47|2037.97|2039.74|2038.24|2039.47|2037.97|0
1646937190000|2022-03-10 18:33:10|2038.93|2037.43|2039.07|2037.57|2039.61|2038.11|2038.93|2037.43|0
1646937200000|2022-03-10 18:33:20|2038.93|2037.43|2038.66|2037.16|2038.94|2037.44|2038.66|2037.16|0
1646937210000|2022-03-10 18:33:30|2038.67|2037.17|2038.4|2036.9|2038.94|2037.44|2038.12|2036.62|0
1646937220000|2022-03-10 18:33:40|2038.39|2036.89|2038.4|2036.9|2038.4|2036.9|2038.12|2036.62|0
1646937230000|2022-03-10 18:33:50|2038.54|2037.04|2038.82|2037.32|2038.82|2037.32|2038.4|2036.9|0
1646937240000|2022-03-10 18:34:00|2038.68|2037.18|2038.42|2036.92|2038.95|2037.45|2038.41|2036.91|0
1646937250000|2022-03-10 18:34:10|2038.43|2036.93|2039.24|2037.74|2039.38|2037.88|2038.43|2036.93|0
1646937260000|2022-03-10 18:34:20|2039.38|2037.88|2040.34|2038.84|2040.35|2038.85|2039.37|2037.87|0
1646937270000|2022-03-10 18:34:30|2040.61|2039.11|2041.44|2039.94|2041.44|2039.94|2040.61|2039.11|0
1646937280000|2022-03-10 18:34:40|2041.45|2039.95|2041.44|2039.94|2041.98|2040.48|2041.44|2039.94|0
1646937290000|2022-03-10 18:34:50|2041.43|2039.93|2041.43|2039.93|2041.44|2039.94|2041.16|2039.66|0
1646937300000|2022-03-10 18:35:00|2041.42|2039.92|2041.29|2039.79|2041.42|2039.92|2040.88|2039.38|0
1646937310000|2022-03-10 18:35:10|2041.16|2039.66|2041.42|2039.92|2041.42|2039.92|2041.01|2039.51|0
1646937320000|2022-03-10 18:35:20|2041.41|2039.91|2041.14|2039.64|2041.41|2039.91|2040.87|2039.37|0
1646937330000|2022-03-10 18:35:30|2041.01|2039.51|2041.84|2040.34|2041.84|2040.34|2040.87|2039.37|0
1646937340000|2022-03-10 18:35:40|2041.7|2040.2|2042.53|2041.03|2042.92|2041.42|2041.7|2040.2|0
1646937350000|2022-03-10 18:35:50|2042.66|2041.16|2042.12|2040.62|2042.8|2041.3|2041.98|2040.48|0
1646937360000|2022-03-10 18:36:00|2041.98|2040.48|2042.52|2041.02|2042.52|2041.02|2041.98|2040.48|0
1646937370000|2022-03-10 18:36:10|2042.65|2041.15|2043.05|2041.55|2043.19|2041.69|2042.52|2041.02|0
1646937380000|2022-03-10 18:36:20|2043.06|2041.56|2043.88|2042.38|2043.88|2042.38|2043.05|2041.55|0
1646937390000|2022-03-10 18:36:30|2043.87|2042.37|2043.19|2041.69|2043.88|2042.38|2043.18|2041.68|0
1646937400000|2022-03-10 18:36:40|2043.06|2041.56|2042.88|2041.38|2043.32|2041.82|2042.78|2041.28|0
1646937410000|2022-03-10 18:36:50|2042.75|2041.25|2042.76|2041.26|2043.3|2041.8|2042.62|2041.12|0
1646937420000|2022-03-10 18:37:00|2042.75|2041.25|2041.93|2040.43|2042.75|2041.25|2041.93|2040.43|0
1646937430000|2022-03-10 18:37:10|2042.2|2040.7|2041.92|2040.42|2042.2|2040.7|2041.65|2040.15|0
1646937440000|2022-03-10 18:37:20|2042.19|2040.69|2041.92|2040.42|2042.19|2040.69|2041.92|2040.42|0
1646937450000|2022-03-10 18:37:30|2041.91|2040.41|2041.92|2040.42|2041.92|2040.42|2041.65|2040.15|0
1646937460000|2022-03-10 18:37:40|2041.91|2040.41|2041.63|2040.13|2041.91|2040.41|2041.37|2039.87|0
1646937470000|2022-03-10 18:37:50|2041.64|2040.14|2041.91|2040.41|2042.04|2040.54|2041.63|2040.13|0
1646937480000|2022-03-10 18:38:00|2041.9|2040.4|2041.63|2040.13|2042.31|2040.81|2041.63|2040.13|0
1646937490000|2022-03-10 18:38:10|2041.76|2040.26|2041.08|2039.58|2041.76|2040.26|2041.07|2039.57|0
1646937500000|2022-03-10 18:38:20|2041.07|2039.57|2040.79|2039.29|2041.07|2039.57|2040.39|2038.89|0
1646937510000|2022-03-10 18:38:30|2040.8|2039.3|2042.14|2040.64|2042.42|2040.92|2040.8|2039.3|0
1646937520000|2022-03-10 18:38:40|2042.01|2040.51|2041.6|2040.1|2042.15|2040.65|2041.6|2040.1|0
1646937530000|2022-03-10 18:38:50|2041.61|2040.11|2042.15|2040.65|2042.15|2040.65|2041.61|2040.11|0
1646937540000|2022-03-10 18:39:00|2042.02|2040.52|2042.15|2040.65|2042.15|2040.65|2041.61|2040.11|0
1646937550000|2022-03-10 18:39:10|2042.02|2040.52|2042.02|2040.52|2042.29|2040.79|2041.89|2040.39|0
1646937560000|2022-03-10 18:39:20|2042.16|2040.66|2041.89|2040.39|2042.3|2040.8|2041.89|2040.39|0
1646937570000|2022-03-10 18:39:30|2041.75|2040.25|2041.62|2040.12|2041.89|2040.39|2041.62|2040.12|0
1646937580000|2022-03-10 18:39:40|2041.48|2039.98|2041.06|2039.56|2041.89|2040.39|2041.06|2039.56|0
1646937590000|2022-03-10 18:39:50|2040.93|2039.43|2041.34|2039.84|2041.34|2039.84|2040.93|2039.43|0
1646937600000|2022-03-10 18:40:00|2041.35|2039.85|2041.9|2040.4|2041.91|2040.41|2041.35|2039.85|0
1646937610000|2022-03-10 18:40:10|2042.03|2040.53|2042.05|2040.55|2042.19|2040.69|2041.89|2040.39|0
1646937620000|2022-03-10 18:40:20|2041.92|2040.42|2041.91|2040.41|2042.18|2040.68|2041.77|2040.27|0
1646937630000|2022-03-10 18:40:30|2042.05|2040.55|2041.9|2040.4|2042.18|2040.68|2041.78|2040.28|0
1646937640000|2022-03-10 18:40:40|2042.03|2040.53|2042.18|2040.68|2042.32|2040.82|2042.03|2040.53|0
1646937650000|2022-03-10 18:40:50|2042.17|2040.67|2041.35|2039.85|2042.17|2040.67|2041.35|2039.85|0
1646937660000|2022-03-10 18:41:00|2041.36|2039.86|2040.94|2039.44|2041.36|2039.86|2040.81|2039.31|0
1646937670000|2022-03-10 18:41:10|2040.95|2039.45|2040.53|2039.03|2040.95|2039.45|2040.12|2038.62|0
1646937680000|2022-03-10 18:41:20|2040.52|2039.02|2040.53|2039.03|2040.67|2039.17|2040.39|2038.89|0
1646937690000|2022-03-10 18:41:30|2040.52|2039.02|2040.67|2039.17|2040.8|2039.3|2040.52|2039.02|0
1646937700000|2022-03-10 18:41:40|2040.53|2039.03|2040.25|2038.75|2040.53|2039.03|2039.97|2038.47|0
1646937710000|2022-03-10 18:41:50|2040.38|2038.88|2041.05|2039.55|2041.06|2039.56|2040.38|2038.88|0
1646937720000|2022-03-10 18:42:00|2040.92|2039.42|2041.21|2039.71|2041.34|2039.84|2040.78|2039.28|0
1646937730000|2022-03-10 18:42:10|2041.07|2039.57|2040.51|2039.01|2041.07|2039.57|2040.51|2039.01|0
1646937740000|2022-03-10 18:42:20|2040.38|2038.88|2041.05|2039.55|2041.18|2039.68|2040.24|2038.74|0
1646937750000|2022-03-10 18:42:30|2041.18|2039.68|2041.03|2039.53|2041.31|2039.81|2041.03|2039.53|0
1646937760000|2022-03-10 18:42:40|2041.04|2039.54|2040.76|2039.26|2041.04|2039.54|2040.76|2039.26|0
1646937770000|2022-03-10 18:42:50|2040.77|2039.27|2041.04|2039.54|2041.32|2039.82|2040.76|2039.26|0
1646937780000|2022-03-10 18:43:00|2041.03|2039.53|2040.49|2038.99|2041.03|2039.53|2040.22|2038.72|0
1646937790000|2022-03-10 18:43:10|2040.5|2039|2041.32|2039.82|2041.32|2039.82|2040.49|2038.99|0
1646937800000|2022-03-10 18:43:20|2041.33|2039.83|2041.46|2039.96|2041.6|2040.1|2041.32|2039.82|0
1646937810000|2022-03-10 18:43:30|2041.59|2040.09|2041.05|2039.55|2041.6|2040.1|2041.05|2039.55|0
1646937820000|2022-03-10 18:43:40|2041.19|2039.69|2041.04|2039.54|2041.32|2039.82|2040.91|2039.41|0
1646937830000|2022-03-10 18:43:50|2041.05|2039.55|2041.32|2039.82|2041.33|2039.83|2041.04|2039.54|0
1646937840000|2022-03-10 18:44:00|2041.05|2039.55|2041.06|2039.56|2041.33|2039.83|2040.78|2039.28|0
1646937850000|2022-03-10 18:44:10|2041.07|2039.57|2041.07|2039.57|2041.34|2039.84|2041.07|2039.57|0
1646937860000|2022-03-10 18:44:20|2041.2|2039.7|2041.61|2040.11|2041.61|2040.11|2041.06|2039.56|0
1646937870000|2022-03-10 18:44:30|2041.47|2039.97|2042.02|2040.52|2042.16|2040.66|2041.33|2039.83|0
1646937880000|2022-03-10 18:44:40|2042.15|2040.65|2041.34|2039.84|2042.15|2040.65|2041.2|2039.7|0
1646937890000|2022-03-10 18:44:50|2041.07|2039.57|2040.79|2039.29|2041.07|2039.57|2040.79|2039.29|0
1646937900000|2022-03-10 18:45:00|2040.93|2039.43|2041.75|2040.25|2041.89|2040.39|2040.79|2039.29|0
1646937910000|2022-03-10 18:45:10|2041.62|2040.12|2041.9|2040.4|2042.31|2040.81|2041.62|2040.12|0
1646937920000|2022-03-10 18:45:20|2041.89|2040.39|2041.63|2040.13|2041.9|2040.4|2041.49|2039.99|0
1646937930000|2022-03-10 18:45:30|2041.64|2040.14|2042.18|2040.68|2042.18|2040.68|2041.64|2040.14|0
1646937940000|2022-03-10 18:45:40|2041.91|2040.41|2041.91|2040.41|2042.05|2040.55|2041.9|2040.4|0
1646937950000|2022-03-10 18:45:50|2042.18|2040.68|2042.74|2041.24|2042.87|2041.37|2042.05|2040.55|0
1646937960000|2022-03-10 18:46:00|2042.47|2040.97|2042.19|2040.69|2042.87|2041.37|2042.19|2040.69|0
1646937970000|2022-03-10 18:46:10|2042.21|2040.71|2042.46|2040.96|2042.74|2041.24|2042.21|2040.71|0
1646937980000|2022-03-10 18:46:20|2042.47|2040.97|2043.26|2041.76|2043.53|2042.03|2042.18|2040.68|0
1646937990000|2022-03-10 18:46:30|2043.25|2041.75|2043.8|2042.3|2044.07|2042.57|2043.25|2041.75|0
1646938000000|2022-03-10 18:46:40|2043.53|2042.03|2043.96|2042.46|2044.09|2042.59|2043.53|2042.03|0
1646938010000|2022-03-10 18:46:50|2044.09|2042.59|2043.83|2042.33|2044.1|2042.6|2043.82|2042.32|0
1646938020000|2022-03-10 18:47:00|2043.84|2042.34|2043.56|2042.06|2044.11|2042.61|2043.56|2042.06|0
1646938030000|2022-03-10 18:47:10|2043.43|2041.93|2043.56|2042.06|2043.57|2042.07|2043.29|2041.79|0
1646938040000|2022-03-10 18:47:20|2043.57|2042.07|2045.09|2043.59|2045.22|2043.72|2043.57|2042.07|0
1646938050000|2022-03-10 18:47:30|2045.08|2043.58|2045|2043.5|2045.28|2043.78|2044.73|2043.23|0
1646938060000|2022-03-10 18:47:40|2044.87|2043.37|2044.71|2043.21|2045|2043.5|2044.71|2043.21|0
1646938070000|2022-03-10 18:47:50|2044.72|2043.22|2044.71|2043.21|2044.86|2043.36|2044.45|2042.95|0
1646938080000|2022-03-10 18:48:00|2044.45|2042.95|2044.73|2043.23|2044.73|2043.23|2044.31|2042.81|0
1646938090000|2022-03-10 18:48:10|2044.72|2043.22|2044.18|2042.68|2044.73|2043.23|2044.17|2042.67|0
1646938100000|2022-03-10 18:48:20|2044.19|2042.69|2044.73|2043.23|2044.73|2043.23|2044.18|2042.68|0
1646938110000|2022-03-10 18:48:30|2044.72|2043.22|2044.44|2042.94|2044.73|2043.23|2044.31|2042.81|0
1646938120000|2022-03-10 18:48:40|2044.45|2042.95|2044.45|2042.95|2044.71|2043.21|2044.44|2042.94|0
1646938130000|2022-03-10 18:48:50|2044.72|2043.22|2044.45|2042.95|2044.72|2043.22|2044.44|2042.94|0
1646938140000|2022-03-10 18:49:00|2044.18|2042.68|2045|2043.5|2045.14|2043.64|2044.18|2042.68|0
1646938150000|2022-03-10 18:49:10|2045.14|2043.64|2046.11|2044.61|2046.11|2044.61|2045.01|2043.51|0
1646938160000|2022-03-10 18:49:20|2045.84|2044.34|2046.35|2044.85|2046.36|2044.86|2045.8|2044.3|0
1646938170000|2022-03-10 18:49:30|2046.36|2044.86|2046.92|2045.42|2046.92|2045.42|2046.35|2044.85|0
1646938180000|2022-03-10 18:49:40|2046.78|2045.28|2047.05|2045.55|2047.18|2045.68|2046.64|2045.14|0
1646938190000|2022-03-10 18:49:50|2047.12|2045.62|2047.25|2045.75|2047.52|2046.02|2046.98|2045.48|0
1646938200000|2022-03-10 18:50:00|2047.24|2045.74|2047.24|2045.74|2047.51|2046.01|2047.24|2045.74|0
1646938210000|2022-03-10 18:50:10|2047.23|2045.73|2046.96|2045.46|2047.51|2046.01|2046.95|2045.45|0
1646938220000|2022-03-10 18:50:20|2046.97|2045.47|2047.23|2045.73|2047.24|2045.74|2046.96|2045.46|0
1646938230000|2022-03-10 18:50:30|2047.22|2045.72|2047.22|2045.72|2047.5|2046|2046.96|2045.46|0
1646938240000|2022-03-10 18:50:40|2047.23|2045.73|2046.95|2045.45|2047.23|2045.73|2046.67|2045.17|0
1646938250000|2022-03-10 18:50:50|2046.94|2045.44|2047.21|2045.71|2047.21|2045.71|2046.67|2045.17|0
1646938260000|2022-03-10 18:51:00|2047.22|2045.72|2047.78|2046.28|2047.78|2046.28|2047.22|2045.72|0
1646938270000|2022-03-10 18:51:10|2047.79|2046.29|2047.64|2046.14|2047.79|2046.29|2047.5|2046|0
1646938280000|2022-03-10 18:51:20|2047.63|2046.13|2048.04|2046.54|2048.04|2046.54|2047.5|2046|0
1646938290000|2022-03-10 18:51:30|2048.05|2046.55|2049.4|2047.9|2049.41|2047.91|2048.05|2046.55|0
1646938300000|2022-03-10 18:51:40|2049.14|2047.64|2048.32|2046.82|2049.14|2047.64|2048.05|2046.55|0
1646938310000|2022-03-10 18:51:50|2048.19|2046.69|2048.04|2046.54|2048.32|2046.82|2047.91|2046.41|0
1646938320000|2022-03-10 18:52:00|2047.91|2046.41|2047.65|2046.15|2048.6|2047.1|2047.65|2046.15|0
1646938330000|2022-03-10 18:52:10|2047.78|2046.28|2048.3|2046.8|2048.57|2047.07|2047.5|2046|0
1646938340000|2022-03-10 18:52:20|2048.17|2046.67|2047.47|2045.97|2048.17|2046.67|2047.47|2045.97|0
1646938350000|2022-03-10 18:52:30|2047.48|2045.98|2047.75|2046.25|2048.02|2046.52|2047.47|2045.97|0
1646938360000|2022-03-10 18:52:40|2047.74|2046.24|2047.74|2046.24|2047.75|2046.25|2047.46|2045.96|0
1646938370000|2022-03-10 18:52:50|2047.73|2046.23|2047.46|2045.96|2047.74|2046.24|2047.46|2045.96|0
1646938380000|2022-03-10 18:53:00|2047.2|2045.7|2047.48|2045.98|2047.61|2046.11|2047.2|2045.7|0
1646938390000|2022-03-10 18:53:10|2047.75|2046.25|2047.48|2045.98|2047.76|2046.26|2047.47|2045.97|0
1646938400000|2022-03-10 18:53:20|2047.61|2046.11|2047.48|2045.98|2047.61|2046.11|2047.48|2045.98|0
1646938410000|2022-03-10 18:53:30|2047.47|2045.97|2046.65|2045.15|2047.47|2045.97|2046.65|2045.15|0
1646938420000|2022-03-10 18:53:40|2046.64|2045.14|2046.38|2044.88|2046.64|2045.14|2046.11|2044.61|0
1646938430000|2022-03-10 18:53:50|2046.25|2044.75|2046.39|2044.89|2046.39|2044.89|2045.97|2044.47|0
1646938440000|2022-03-10 18:54:00|2046.4|2044.9|2046.95|2045.45|2047.08|2045.58|2046.4|2044.9|0
1646938450000|2022-03-10 18:54:10|2047.08|2045.58|2046.95|2045.45|2047.22|2045.72|2046.67|2045.17|0
1646938460000|2022-03-10 18:54:20|2046.68|2045.18|2046.14|2044.64|2046.68|2045.18|2046.14|2044.64|0
1646938470000|2022-03-10 18:54:30|2046.15|2044.65|2046.68|2045.18|2046.68|2045.18|2046.15|2044.65|0
1646938480000|2022-03-10 18:54:40|2046.95|2045.45|2046.68|2045.18|2046.95|2045.45|2046.54|2045.04|0
1646938490000|2022-03-10 18:54:50|2046.67|2045.17|2046.27|2044.77|2046.67|2045.17|2046.13|2044.63|0
1646938500000|2022-03-10 18:55:00|2046.4|2044.9|2045.45|2043.95|2046.4|2044.9|2045.45|2043.95|0
1646938510000|2022-03-10 18:55:10|2045.58|2044.08|2045.85|2044.35|2046.12|2044.62|2045.58|2044.08|0
1646938520000|2022-03-10 18:55:20|2045.98|2044.48|2046.39|2044.89|2046.39|2044.89|2045.98|2044.48|0
1646938530000|2022-03-10 18:55:30|2046.12|2044.62|2046.12|2044.62|2046.39|2044.89|2045.98|2044.48|0
1646938540000|2022-03-10 18:55:40|2046.13|2044.63|2046.12|2044.62|2046.39|2044.89|2046.12|2044.62|0
1646938550000|2022-03-10 18:55:50|2046.13|2044.63|2046.39|2044.89|2046.66|2045.16|2046.13|2044.63|0
1646938560000|2022-03-10 18:56:00|2046.52|2045.02|2046.67|2045.17|2046.67|2045.17|2046.12|2044.62|0
1646938570000|2022-03-10 18:56:10|2046.68|2045.18|2046.11|2044.61|2046.68|2045.18|2045.97|2044.47|0
1646938580000|2022-03-10 18:56:20|2046.12|2044.62|2046.52|2045.02|2046.52|2045.02|2045.98|2044.48|0
1646938590000|2022-03-10 18:56:30|2046.65|2045.15|2046.65|2045.15|2046.65|2045.15|2046.38|2044.88|0
1646938600000|2022-03-10 18:56:40|2046.52|2045.02|2046.37|2044.87|2046.64|2045.14|2046.37|2044.87|0
1646938610000|2022-03-10 18:56:50|2046.51|2045.01|2046.24|2044.74|2046.64|2045.14|2046.09|2044.59|0
1646938620000|2022-03-10 18:57:00|2046.11|2044.61|2046.1|2044.6|2046.37|2044.87|2045.96|2044.46|0
1646938630000|2022-03-10 18:57:10|2046.11|2044.61|2046.39|2044.89|2046.39|2044.89|2046.11|2044.61|0
1646938640000|2022-03-10 18:57:20|2046.4|2044.9|2046.8|2045.3|2046.94|2045.44|2046.4|2044.9|0
1646938650000|2022-03-10 18:57:30|2046.66|2045.16|2046.93|2045.43|2047.21|2045.71|2046.65|2045.15|0
1646938660000|2022-03-10 18:57:40|2046.8|2045.3|2046.94|2045.44|2047.08|2045.58|2046.79|2045.29|0
1646938670000|2022-03-10 18:57:50|2046.93|2045.43|2046.93|2045.43|2046.94|2045.44|2046.79|2045.29|0
1646938680000|2022-03-10 18:58:00|2046.8|2045.3|2046.66|2045.16|2046.8|2045.3|2046.39|2044.89|0
1646938690000|2022-03-10 18:58:10|2046.67|2045.17|2047.48|2045.98|2047.48|2045.98|2046.67|2045.17|0
1646938700000|2022-03-10 18:58:20|2047.34|2045.84|2047.76|2046.26|2047.76|2046.26|2047.34|2045.84|0
1646938710000|2022-03-10 18:58:30|2047.75|2046.25|2048.72|2047.22|2048.72|2047.22|2047.75|2046.25|0
1646938720000|2022-03-10 18:58:40|2048.85|2047.35|2048.85|2047.35|2049.12|2047.62|2048.58|2047.08|0
1646938730000|2022-03-10 18:58:50|2048.72|2047.22|2048.58|2047.08|2048.85|2047.35|2048.58|2047.08|0
1646938740000|2022-03-10 18:59:00|2048.59|2047.09|2048.31|2046.81|2048.59|2047.09|2048.31|2046.81|0
1646938750000|2022-03-10 18:59:10|2048.3|2046.8|2048.16|2046.66|2048.43|2046.93|2048.03|2046.53|0
1646938760000|2022-03-10 18:59:20|2048.02|2046.52|2048.28|2046.78|2048.28|2046.78|2047.74|2046.24|0
1646938770000|2022-03-10 18:59:30|2048.27|2046.77|2047.75|2046.25|2048.27|2046.77|2047.74|2046.24|0
1646938780000|2022-03-10 18:59:40|2047.74|2046.24|2048.02|2046.52|2048.02|2046.52|2047.74|2046.24|0
1646938790000|2022-03-10 18:59:50|2048|2046.5|2047.73|2046.23|2048|2046.5|2047.47|2045.97|0
1646938800000|2022-03-10 19:00:00|2047.46|2045.96|2047.47|2045.97|2047.89|2046.39|2047.34|2045.84|0
1646938810000|2022-03-10 19:00:10|2047.6|2046.1|2047.48|2045.98|2047.75|2046.25|2047.33|2045.83|0
1646938820000|2022-03-10 19:00:20|2047.61|2046.11|2047.33|2045.83|2047.61|2046.11|2047.2|2045.7|0
1646938830000|2022-03-10 19:00:30|2047.2|2045.7|2047.47|2045.97|2047.47|2045.97|2047.19|2045.69|0
1646938840000|2022-03-10 19:00:40|2047.46|2045.96|2048.43|2046.93|2048.55|2047.05|2047.46|2045.96|0
1646938850000|2022-03-10 19:00:50|2048.56|2047.06|2048.15|2046.65|2048.56|2047.06|2048.15|2046.65|0
1646938860000|2022-03-10 19:01:00|2048.02|2046.52|2047.73|2046.23|2048.02|2046.52|2047.6|2046.1|0
1646938870000|2022-03-10 19:01:10|2047.72|2046.22|2047.46|2045.96|2047.73|2046.23|2047.18|2045.68|0
1646938880000|2022-03-10 19:01:20|2047.32|2045.82|2048|2046.5|2048.14|2046.64|2047.32|2045.82|0
1646938890000|2022-03-10 19:01:30|2047.87|2046.37|2048|2046.5|2048|2046.5|2047.72|2046.22|0
1646938900000|2022-03-10 19:01:40|2048.01|2046.51|2047.74|2046.24|2048.01|2046.51|2047.73|2046.23|0
1646938910000|2022-03-10 19:01:50|2047.73|2046.23|2047.84|2046.34|2048|2046.5|2047.71|2046.21|0
1646938920000|2022-03-10 19:02:00|2047.71|2046.21|2047.99|2046.49|2047.99|2046.49|2047.71|2046.21|0
1646938930000|2022-03-10 19:02:10|2048|2046.5|2047.84|2046.34|2048|2046.5|2047.84|2046.34|0
1646938940000|2022-03-10 19:02:20|2047.98|2046.48|2048.67|2047.17|2048.67|2047.17|2047.84|2046.34|0
1646938950000|2022-03-10 19:02:30|2048.53|2047.03|2047.83|2046.33|2048.8|2047.3|2047.83|2046.33|0
1646938960000|2022-03-10 19:02:40|2047.7|2046.2|2047.71|2046.21|2047.98|2046.48|2047.43|2045.93|0
1646938970000|2022-03-10 19:02:50|2047.72|2046.22|2047.99|2046.49|2047.99|2046.49|2047.58|2046.08|0
1646938980000|2022-03-10 19:03:00|2048|2046.5|2048.82|2047.32|2048.83|2047.33|2047.86|2046.36|0
1646938990000|2022-03-10 19:03:10|2048.83|2047.33|2048.96|2047.46|2048.96|2047.46|2048.55|2047.05|0
1646939000000|2022-03-10 19:03:20|2048.83|2047.33|2049.61|2048.11|2049.78|2048.28|2048.83|2047.33|0
1646939010000|2022-03-10 19:03:30|2049.62|2048.12|2049.89|2048.39|2050.03|2048.53|2049.61|2048.11|0
1646939020000|2022-03-10 19:03:40|2049.9|2048.4|2050.54|2049.04|2050.54|2049.04|2049.43|2047.93|0
1646939030000|2022-03-10 19:03:50|2050.55|2049.05|2051.42|2049.92|2051.67|2050.17|2050.55|2049.05|0
1646939040000|2022-03-10 19:04:00|2051.82|2050.32|2052.22|2050.72|2052.36|2050.86|2051.82|2050.32|0
1646939050000|2022-03-10 19:04:10|2052.23|2050.73|2052.37|2050.87|2052.77|2051.27|2052.23|2050.73|0
1646939060000|2022-03-10 19:04:20|2052.5|2051|2054.16|2052.66|2054.16|2052.66|2052.5|2051|0
1646939070000|2022-03-10 19:04:30|2054.17|2052.67|2054.73|2053.23|2055.27|2053.77|2054.17|2052.67|0
1646939080000|2022-03-10 19:04:40|2054.72|2053.22|2055.27|2053.77|2055.27|2053.77|2054.18|2052.68|0
1646939090000|2022-03-10 19:04:50|2055.26|2053.76|2055.33|2053.83|2055.47|2053.97|2054.99|2053.49|0
1646939100000|2022-03-10 19:05:00|2055.34|2053.84|2056.29|2054.79|2056.99|2055.49|2055.33|2053.83|0
1646939110000|2022-03-10 19:05:10|2055.9|2054.4|2054.96|2053.46|2056.17|2054.67|2054.96|2053.46|0
1646939120000|2022-03-10 19:05:20|2054.83|2053.33|2054.53|2053.03|2055.49|2053.99|2054.13|2052.63|0
1646939130000|2022-03-10 19:05:30|2054.4|2052.9|2053.57|2052.07|2054.4|2052.9|2053.57|2052.07|0
1646939140000|2022-03-10 19:05:40|2053.04|2051.54|2052.62|2051.12|2053.04|2051.54|2052.48|2050.98|0
1646939150000|2022-03-10 19:05:50|2052.49|2050.99|2051.97|2050.47|2052.76|2051.26|2051.96|2050.46|0
1646939160000|2022-03-10 19:06:00|2051.99|2050.49|2052.52|2051.02|2052.65|2051.15|2051.85|2050.35|0
1646939170000|2022-03-10 19:06:10|2052.25|2050.75|2052.65|2051.15|2052.79|2051.29|2052.11|2050.61|0
1646939180000|2022-03-10 19:06:20|2052.51|2051.01|2051.97|2050.47|2052.79|2051.29|2051.97|2050.47|0
1646939190000|2022-03-10 19:06:30|2051.96|2050.46|2051.69|2050.19|2052.24|2050.74|2051.54|2050.04|0
1646939200000|2022-03-10 19:06:40|2051.83|2050.33|2051.68|2050.18|2052.24|2050.74|2051.68|2050.18|0
1646939210000|2022-03-10 19:06:50|2051.54|2050.04|2051.95|2050.45|2051.96|2050.46|2051.4|2049.9|0
1646939220000|2022-03-10 19:07:00|2051.81|2050.31|2051.7|2050.2|2051.97|2050.47|2051.69|2050.19|0
1646939230000|2022-03-10 19:07:10|2051.69|2050.19|2050.61|2049.11|2051.69|2050.19|2050.34|2048.84|0
1646939240000|2022-03-10 19:07:20|2050.48|2048.98|2050.61|2049.11|2050.61|2049.11|2050.47|2048.97|0
1646939250000|2022-03-10 19:07:30|2050.88|2049.38|2051.16|2049.66|2051.17|2049.67|2050.88|2049.38|0
1646939260000|2022-03-10 19:07:40|2051.02|2049.52|2051.43|2049.93|2051.43|2049.93|2051.02|2049.52|0
1646939280000|2022-03-10 19:08:00|2051.42|2049.92|2050.86|2049.36|2051.42|2049.92|2050.73|2049.23|0
1646939290000|2022-03-10 19:08:10|2051|2049.5|2051.14|2049.64|2051.41|2049.91|2050.86|2049.36|0
1646939300000|2022-03-10 19:08:20|2051.27|2049.77|2051|2049.5|2051.41|2049.91|2051|2049.5|0
1646939310000|2022-03-10 19:08:30|2051.14|2049.64|2051|2049.5|2051.14|2049.64|2050.86|2049.36|0
1646939320000|2022-03-10 19:08:40|2050.86|2049.36|2050.58|2049.08|2050.86|2049.36|2050.31|2048.81|0
1646939330000|2022-03-10 19:08:50|2050.45|2048.95|2050.58|2049.08|2050.86|2049.36|2050.31|2048.81|0
1646939340000|2022-03-10 19:09:00|2050.45|2048.95|2050.87|2049.37|2050.87|2049.37|2050.31|2048.81|0
1646939350000|2022-03-10 19:09:10|2050.74|2049.24|2050.59|2049.09|2050.87|2049.37|2050.59|2049.09|0
1646939360000|2022-03-10 19:09:20|2050.6|2049.1|2050.45|2048.95|2050.6|2049.1|2050.45|2048.95|0
1646939370000|2022-03-10 19:09:30|2050.46|2048.96|2050.32|2048.82|2050.59|2049.09|2050.31|2048.81|0
1646939380000|2022-03-10 19:09:40|2050.45|2048.95|2050.59|2049.09|2050.59|2049.09|2050.17|2048.67|0
1646939390000|2022-03-10 19:09:50|2050.58|2049.08|2050.3|2048.8|2050.59|2049.09|2049.75|2048.25|0
1646939400000|2022-03-10 19:10:00|2050.31|2048.81|2050.29|2048.79|2050.58|2049.08|2050.29|2048.79|0
1646939410000|2022-03-10 19:10:10|2050.28|2048.78|2050.56|2049.06|2050.56|2049.06|2050.02|2048.52|0
1646939420000|2022-03-10 19:10:20|2050.55|2049.05|2050.14|2048.64|2050.55|2049.05|2050.14|2048.64|0
1646939430000|2022-03-10 19:10:30|2050.28|2048.78|2050.29|2048.79|2050.29|2048.79|2050.15|2048.65|0
1646939440000|2022-03-10 19:10:40|2050.16|2048.66|2049.95|2048.45|2050.29|2048.79|2049.95|2048.45|0
1646939450000|2022-03-10 19:10:50|2049.96|2048.46|2050.28|2048.78|2050.56|2049.06|2049.95|2048.45|0
1646939460000|2022-03-10 19:11:00|2050.41|2048.91|2050.41|2048.91|2050.55|2049.05|2050.27|2048.77|0
1646939470000|2022-03-10 19:11:10|2050.28|2048.78|2050.28|2048.78|2050.28|2048.78|2050.27|2048.77|0
1646939480000|2022-03-10 19:11:20|2050.27|2048.77|2050.28|2048.78|2050.28|2048.78|2050.27|2048.77|0
1646939490000|2022-03-10 19:11:30|2050.27|2048.77|2050.28|2048.78|2050.29|2048.79|2050.27|2048.77|0
1646939500000|2022-03-10 19:11:40|2050.55|2049.05|2050.28|2048.78|2050.55|2049.05|2050.28|2048.78|0
1646939510000|2022-03-10 19:11:50|2050.29|2048.79|2050.27|2048.77|2050.55|2049.05|2050.26|2048.76|0
1646939520000|2022-03-10 19:12:00|2050.26|2048.76|2050.4|2048.9|2050.81|2049.31|2049.98|2048.48|0
1646939530000|2022-03-10 19:12:10|2050.39|2048.89|2050.54|2049.04|2050.8|2049.3|2050.26|2048.76|0
1646939540000|2022-03-10 19:12:20|2050.67|2049.17|2050.82|2049.32|2051.09|2049.59|2050.54|2049.04|0
1646939550000|2022-03-10 19:12:30|2050.69|2049.19|2051.38|2049.88|2051.39|2049.89|2050.56|2049.06|0
1646939560000|2022-03-10 19:12:40|2051.39|2049.89|2051.68|2050.18|2051.8|2050.3|2051.38|2049.88|0
1646939570000|2022-03-10 19:12:50|2051.94|2050.44|2051.38|2049.88|2051.94|2050.44|2051.37|2049.87|0
1646939580000|2022-03-10 19:13:00|2051.37|2049.87|2050.93|2049.43|2051.52|2050.02|2050.93|2049.43|0
1646939590000|2022-03-10 19:13:10|2050.8|2049.3|2050.93|2049.43|2051.2|2049.7|2050.79|2049.29|0
1646939600000|2022-03-10 19:13:20|2051.06|2049.56|2051.36|2049.86|2051.36|2049.86|2050.8|2049.3|0
1646939610000|2022-03-10 19:13:30|2051.37|2049.87|2051.09|2049.59|2051.37|2049.87|2051.09|2049.59|0
1646939620000|2022-03-10 19:13:40|2051.08|2049.58|2051.38|2049.88|2051.38|2049.88|2051.08|2049.58|0
1646939630000|2022-03-10 19:13:50|2051.37|2049.87|2051.37|2049.87|2051.52|2050.02|2051.37|2049.87|0
1646939640000|2022-03-10 19:14:00|2050.84|2049.34|2050.82|2049.32|2050.96|2049.46|2050.81|2049.31|0
1646939650000|2022-03-10 19:14:10|2050.81|2049.31|2051.23|2049.73|2051.36|2049.86|2050.81|2049.31|0
1646939660000|2022-03-10 19:14:20|2051.36|2049.86|2051.52|2050.02|2051.64|2050.14|2051.09|2049.59|0
1646939670000|2022-03-10 19:14:30|2051.51|2050.01|2051.37|2049.87|2051.52|2050.02|2051.1|2049.6|0
1646939680000|2022-03-10 19:14:40|2051.38|2049.88|2051.5|2050|2051.65|2050.15|2051.36|2049.86|0
1646939690000|2022-03-10 19:14:50|2051.37|2049.87|2051.9|2050.4|2051.9|2050.4|2051.35|2049.85|0
1646939700000|2022-03-10 19:15:00|2051.76|2050.26|2051.6|2050.1|2052.17|2050.67|2051.47|2049.97|0
1646939710000|2022-03-10 19:15:10|2051.61|2050.11|2052.45|2050.95|2052.58|2051.08|2051.61|2050.11|0
1646939720000|2022-03-10 19:15:20|2052.58|2051.08|2052.87|2051.37|2053|2051.5|2052.45|2050.95|0
1646939730000|2022-03-10 19:15:30|2052.73|2051.23|2053|2051.5|2053.29|2051.79|2052.73|2051.23|0
1646939740000|2022-03-10 19:15:40|2053.14|2051.64|2052.74|2051.24|2053.29|2051.79|2052.74|2051.24|0
1646939750000|2022-03-10 19:15:50|2052.88|2051.38|2052.87|2051.37|2053.01|2051.51|2052.72|2051.22|0
1646939760000|2022-03-10 19:16:00|2052.73|2051.23|2053.15|2051.65|2053.28|2051.78|2052.72|2051.22|0
1646939770000|2022-03-10 19:16:10|2053.28|2051.78|2054.12|2052.62|2054.13|2052.63|2053.28|2051.78|0
1646939780000|2022-03-10 19:16:20|2054.26|2052.76|2053.85|2052.35|2054.26|2052.76|2053.71|2052.21|0
1646939790000|2022-03-10 19:16:30|2053.86|2052.36|2053.85|2052.35|2054.39|2052.89|2053.85|2052.35|0
1646939800000|2022-03-10 19:16:40|2054.12|2052.62|2054.68|2053.18|2054.82|2053.32|2054.12|2052.62|0
1646939810000|2022-03-10 19:16:50|2054.69|2053.19|2054.69|2053.19|2054.96|2053.46|2054.69|2053.19|0
1646939820000|2022-03-10 19:17:00|2054.67|2053.17|2054.4|2052.9|2054.67|2053.17|2054.13|2052.63|0
1646939830000|2022-03-10 19:17:10|2054.39|2052.89|2054.38|2052.88|2054.52|2053.02|2054.1|2052.6|0
1646939840000|2022-03-10 19:17:20|2054.39|2052.89|2054.25|2052.75|2054.53|2053.03|2054.25|2052.75|0
1646939850000|2022-03-10 19:17:30|2054.38|2052.88|2054.12|2052.62|2054.53|2053.03|2054.12|2052.62|0
1646939860000|2022-03-10 19:17:40|2054.11|2052.61|2054.38|2052.88|2054.67|2053.17|2054.11|2052.61|0
1646939870000|2022-03-10 19:17:50|2054.37|2052.87|2054.38|2052.88|2054.65|2053.15|2054.37|2052.87|0
1646939880000|2022-03-10 19:18:00|2054.39|2052.89|2054.67|2053.17|2054.95|2053.45|2054.39|2052.89|0
1646939890000|2022-03-10 19:18:10|2054.4|2052.9|2055.22|2053.72|2055.23|2053.73|2054.4|2052.9|0
1646939900000|2022-03-10 19:18:20|2055.08|2053.58|2054.95|2053.45|2055.08|2053.58|2054.94|2053.44|0
1646939910000|2022-03-10 19:18:30|2055.08|2053.58|2055.22|2053.72|2055.5|2054|2055.08|2053.58|0
1646939920000|2022-03-10 19:18:40|2055.08|2053.58|2055.23|2053.73|2055.51|2054.01|2055.08|2053.58|0
1646939930000|2022-03-10 19:18:50|2055.37|2053.87|2054.95|2053.45|2055.5|2054|2054.95|2053.45|0
1646939940000|2022-03-10 19:19:00|2054.81|2053.31|2054.94|2053.44|2054.94|2053.44|2054.67|2053.17|0
1646939950000|2022-03-10 19:19:10|2054.93|2053.43|2054.67|2053.17|2054.94|2053.44|2054.67|2053.17|0
1646939960000|2022-03-10 19:19:20|2054.53|2053.03|2054.12|2052.62|2054.68|2053.18|2054.12|2052.62|0
1646939970000|2022-03-10 19:19:30|2054.13|2052.63|2054.14|2052.64|2054.14|2052.64|2054.13|2052.63|0
1646939980000|2022-03-10 19:19:40|2054.13|2052.63|2053.84|2052.34|2054.13|2052.63|2053.84|2052.34|0
1646939990000|2022-03-10 19:19:50|2053.85|2052.35|2053.57|2052.07|2053.85|2052.35|2053.56|2052.06|0
1646940000000|2022-03-10 19:20:00|2053.56|2052.06|2053.84|2052.34|2054.11|2052.61|2053.56|2052.06|0
1646940010000|2022-03-10 19:20:10|2053.85|2052.35|2054.11|2052.61|2054.39|2052.89|2053.85|2052.35|0
1646940020000|2022-03-10 19:20:20|2054.12|2052.62|2054.39|2052.89|2054.4|2052.9|2054.11|2052.61|0
1646940030000|2022-03-10 19:20:30|2054.4|2052.9|2054.4|2052.9|2054.4|2052.9|2054.26|2052.76|0
1646940040000|2022-03-10 19:20:40|2054.39|2052.89|2054.13|2052.63|2054.4|2052.9|2054.12|2052.62|0
1646940050000|2022-03-10 19:20:50|2054.12|2052.62|2054.26|2052.76|2054.4|2052.9|2054.12|2052.62|0
1646940060000|2022-03-10 19:21:00|2054.39|2052.89|2053.96|2052.46|2054.65|2053.15|2053.83|2052.33|0
1646940070000|2022-03-10 19:21:10|2053.97|2052.47|2053.83|2052.33|2054.24|2052.74|2053.83|2052.33|0
1646940080000|2022-03-10 19:21:20|2053.82|2052.32|2053.26|2051.76|2053.82|2052.32|2053.26|2051.76|0
1646940090000|2022-03-10 19:21:30|2053.27|2051.77|2053.53|2052.03|2053.54|2052.04|2053.27|2051.77|0
1646940100000|2022-03-10 19:21:40|2053.54|2052.04|2053.54|2052.04|2053.81|2052.31|2053.53|2052.03|0
1646940110000|2022-03-10 19:21:50|2053.53|2052.03|2053.54|2052.04|2053.54|2052.04|2053.53|2052.03|0
1646940120000|2022-03-10 19:22:00|2053.55|2052.05|2053.41|2051.91|2053.82|2052.32|2053.27|2051.77|0
1646940130000|2022-03-10 19:22:10|2053.4|2051.9|2053.11|2051.61|2053.4|2051.9|2052.96|2051.46|0
1646940140000|2022-03-10 19:22:20|2052.97|2051.47|2053.25|2051.75|2053.25|2051.75|2052.97|2051.47|0
1646940150000|2022-03-10 19:22:30|2053.24|2051.74|2052.98|2051.48|2053.25|2051.75|2052.97|2051.47|0
1646940160000|2022-03-10 19:22:40|2052.97|2051.47|2052.71|2051.21|2052.98|2051.48|2052.71|2051.21|0
1646940170000|2022-03-10 19:22:50|2052.7|2051.2|2052.16|2050.66|2052.7|2051.2|2051.88|2050.38|0
1646940180000|2022-03-10 19:23:00|2052.17|2050.67|2052.02|2050.52|2052.44|2050.94|2052.02|2050.52|0
1646940190000|2022-03-10 19:23:10|2051.89|2050.39|2052.29|2050.79|2052.42|2050.92|2051.89|2050.39|0
1646940200000|2022-03-10 19:23:20|2052.28|2050.78|2052.17|2050.67|2052.44|2050.94|2052.16|2050.66|0
1646940210000|2022-03-10 19:23:30|2052.18|2050.68|2052.31|2050.81|2052.45|2050.95|2052.17|2050.67|0
1646940220000|2022-03-10 19:23:40|2052.44|2050.94|2052.59|2051.09|2052.73|2051.23|2052.44|2050.94|0
1646940230000|2022-03-10 19:23:50|2052.45|2050.95|2051.89|2050.39|2052.73|2051.23|2051.89|2050.39|0
1646940240000|2022-03-10 19:24:00|2051.9|2050.4|2052.17|2050.67|2052.45|2050.95|2051.9|2050.4|0
1646940250000|2022-03-10 19:24:10|2052.03|2050.53|2051.35|2049.85|2052.17|2050.67|2051.35|2049.85|0
1646940260000|2022-03-10 19:24:20|2051.34|2049.84|2051.08|2049.58|2051.63|2050.13|2051.08|2049.58|0
1646940270000|2022-03-10 19:24:30|2051.07|2049.57|2051.09|2049.59|2051.09|2049.59|2050.81|2049.31|0
1646940280000|2022-03-10 19:24:40|2051.22|2049.72|2051.08|2049.58|2051.35|2049.85|2050.94|2049.44|0
1646940290000|2022-03-10 19:24:50|2051.09|2049.59|2050.94|2049.44|2051.36|2049.86|2050.8|2049.3|0
1646940300000|2022-03-10 19:25:00|2050.81|2049.31|2051.65|2050.15|2051.65|2050.15|2050.81|2049.31|0
1646940310000|2022-03-10 19:25:10|2051.64|2050.14|2051.09|2049.59|2051.65|2050.15|2050.96|2049.46|0
1646940320000|2022-03-10 19:25:20|2051.1|2049.6|2051.63|2050.13|2051.63|2050.13|2051.09|2049.59|0
1646940330000|2022-03-10 19:25:30|2051.64|2050.14|2052.15|2050.65|2052.16|2050.66|2051.64|2050.14|0
1646940340000|2022-03-10 19:25:40|2051.88|2050.38|2052.15|2050.65|2052.15|2050.65|2051.88|2050.38|0
1646940350000|2022-03-10 19:25:50|2052.14|2050.64|2053.35|2051.85|2053.35|2051.85|2051.74|2050.24|0
1646940360000|2022-03-10 19:26:00|2053.49|2051.99|2054.75|2053.25|2054.88|2053.38|2053.49|2051.99|0
1646940370000|2022-03-10 19:26:10|2054.61|2053.11|2054.07|2052.57|2054.74|2053.24|2053.79|2052.29|0
1646940380000|2022-03-10 19:26:20|2054.2|2052.7|2054.2|2052.7|2054.76|2053.26|2054.06|2052.56|0
1646940390000|2022-03-10 19:26:30|2054.33|2052.83|2054.08|2052.58|2054.62|2053.12|2054.08|2052.58|0
1646940400000|2022-03-10 19:26:40|2054.09|2052.59|2054.89|2053.39|2054.89|2053.39|2054.09|2052.59|0
1646940410000|2022-03-10 19:26:50|2054.9|2053.4|2054.89|2053.39|2054.9|2053.4|2054.75|2053.25|0
1646940420000|2022-03-10 19:27:00|2054.9|2053.4|2055.86|2054.36|2055.87|2054.37|2054.89|2053.39|0
1646940430000|2022-03-10 19:27:10|2055.99|2054.49|2056.04|2054.54|2056.16|2054.66|2055.75|2054.25|0
1646940440000|2022-03-10 19:27:20|2055.9|2054.4|2056.04|2054.54|2056.04|2054.54|2055.76|2054.26|0
1646940450000|2022-03-10 19:27:30|2056.31|2054.81|2055.61|2054.11|2056.31|2054.81|2055.47|2053.97|0
1646940460000|2022-03-10 19:27:40|2055.48|2053.98|2055.17|2053.67|2055.48|2053.98|2055.17|2053.67|0
1646940470000|2022-03-10 19:27:50|2055.18|2053.68|2055.57|2054.07|2055.99|2054.49|2055.18|2053.68|0
1646940480000|2022-03-10 19:28:00|2055.7|2054.2|2055.31|2053.81|2055.98|2054.48|2055.3|2053.8|0
1646940490000|2022-03-10 19:28:10|2055.3|2053.8|2055.44|2053.94|2055.72|2054.22|2055.17|2053.67|0
1646940500000|2022-03-10 19:28:20|2055.3|2053.8|2055.31|2053.81|2055.45|2053.95|2055.17|2053.67|0
1646940510000|2022-03-10 19:28:30|2055.45|2053.95|2055.17|2053.67|2055.45|2053.95|2054.9|2053.4|0
1646940520000|2022-03-10 19:28:40|2055.18|2053.68|2054.9|2053.4|2055.18|2053.68|2054.9|2053.4|0
1646940530000|2022-03-10 19:28:50|2054.91|2053.41|2053.96|2052.46|2055.18|2053.68|2053.96|2052.46|0
1646940540000|2022-03-10 19:29:00|2053.83|2052.33|2052.5|2051|2053.84|2052.34|2052.49|2050.99|0
1646940550000|2022-03-10 19:29:10|2052.49|2050.99|2053.71|2052.21|2053.85|2052.35|2052.49|2050.99|0
1646940560000|2022-03-10 19:29:20|2053.58|2052.08|2053.32|2051.82|2053.71|2052.21|2052.77|2051.27|0
1646940570000|2022-03-10 19:29:30|2053.19|2051.69|2053.57|2052.07|2053.98|2052.48|2053.18|2051.68|0
1646940580000|2022-03-10 19:29:40|2053.7|2052.2|2054.38|2052.88|2054.38|2052.88|2053.57|2052.07|0
1646940590000|2022-03-10 19:29:50|2054.65|2053.15|2054.51|2053.01|2054.91|2053.41|2054.5|2053|0
1646940600000|2022-03-10 19:30:00|2054.64|2053.14|2056.21|2054.71|2056.63|2055.13|2054.51|2053.01|0
1646940610000|2022-03-10 19:30:10|2056.08|2054.58|2056.07|2054.57|2056.22|2054.72|2055.8|2054.3|0
1646940620000|2022-03-10 19:30:20|2056.2|2054.7|2055.49|2053.99|2056.21|2054.71|2055.22|2053.72|0
1646940630000|2022-03-10 19:30:30|2055.22|2053.72|2054.72|2053.22|2055.23|2053.73|2054.15|2052.65|0
1646940640000|2022-03-10 19:30:40|2054.59|2053.09|2053.76|2052.26|2054.59|2053.09|2053.61|2052.11|0
1646940650000|2022-03-10 19:30:50|2053.63|2052.13|2053.08|2051.58|2053.63|2052.13|2052.8|2051.3|0
1646940660000|2022-03-10 19:31:00|2053.21|2051.71|2053.34|2051.84|2053.48|2051.98|2053.07|2051.57|0
1646940670000|2022-03-10 19:31:10|2053.33|2051.83|2053.33|2051.83|2053.34|2051.84|2053.06|2051.56|0
1646940680000|2022-03-10 19:31:20|2053.2|2051.7|2053.61|2052.11|2053.61|2052.11|2053.2|2051.7|0
1646940690000|2022-03-10 19:31:30|2053.34|2051.84|2053.08|2051.58|2053.35|2051.85|2053.07|2051.57|0
1646940700000|2022-03-10 19:31:40|2053.09|2051.59|2053.35|2051.85|2053.64|2052.14|2052.82|2051.32|0
1646940710000|2022-03-10 19:31:50|2053.34|2051.84|2053.35|2051.85|2053.49|2051.99|2053.07|2051.57|0
1646940720000|2022-03-10 19:32:00|2053.48|2051.98|2053.65|2052.15|2053.91|2052.41|2053.48|2051.98|0
1646940730000|2022-03-10 19:32:10|2053.64|2052.14|2053.76|2052.26|2053.76|2052.26|2053.22|2051.72|0
1646940740000|2022-03-10 19:32:20|2054.42|2052.92|2054.97|2053.47|2054.97|2053.47|2054.42|2052.92|0
1646940750000|2022-03-10 19:32:30|2054.96|2053.46|2055.51|2054.01|2055.51|2054.01|2054.83|2053.33|0
1646940760000|2022-03-10 19:32:40|2055.5|2054|2055.23|2053.73|2055.52|2054.02|2055.11|2053.61|0
1646940770000|2022-03-10 19:32:50|2054.96|2053.46|2054.97|2053.47|2055.25|2053.75|2054.83|2053.33|0
1646940780000|2022-03-10 19:33:00|2054.84|2053.34|2054.97|2053.47|2054.98|2053.48|2054.69|2053.19|0
1646940790000|2022-03-10 19:33:10|2054.84|2053.34|2054.55|2053.05|2054.98|2053.48|2054.42|2052.92|0
1646940800000|2022-03-10 19:33:20|2054.69|2053.19|2054.69|2053.19|2054.69|2053.19|2054.55|2053.05|0
1646940810000|2022-03-10 19:33:30|2054.7|2053.2|2054.4|2052.9|2054.96|2053.46|2054.4|2052.9|0
1646940820000|2022-03-10 19:33:40|2054.39|2052.89|2054.39|2052.89|2054.66|2053.16|2054.12|2052.62|0
1646940830000|2022-03-10 19:33:50|2054.26|2052.76|2054.39|2052.89|2054.66|2053.16|2054.12|2052.62|0
1646940840000|2022-03-10 19:34:00|2054.12|2052.62|2053.99|2052.49|2054.4|2052.9|2053.99|2052.49|0
1646940850000|2022-03-10 19:34:10|2053.98|2052.48|2054.09|2052.59|2054.23|2052.73|2053.57|2052.07|0
1646940860000|2022-03-10 19:34:20|2054.36|2052.86|2054.37|2052.87|2054.64|2053.14|2054.08|2052.58|0
1646940870000|2022-03-10 19:34:30|2054.36|2052.86|2055.18|2053.68|2055.18|2053.68|2054.36|2052.86|0
1646940880000|2022-03-10 19:34:40|2055.05|2053.55|2054.5|2053|2055.33|2053.83|2054.36|2052.86|0
1646940890000|2022-03-10 19:34:50|2054.63|2053.13|2054.93|2053.43|2054.93|2053.43|2054.5|2053|0
1646940900000|2022-03-10 19:35:00|2055.19|2053.69|2055.19|2053.69|2055.47|2053.97|2054.78|2053.28|0
1646940910000|2022-03-10 19:35:10|2054.92|2053.42|2055.06|2053.56|2055.06|2053.56|2054.78|2053.28|0
1646940920000|2022-03-10 19:35:20|2055.19|2053.69|2054.78|2053.28|2055.2|2053.7|2054.5|2053|0
1646940930000|2022-03-10 19:35:30|2054.91|2053.41|2054.64|2053.14|2054.92|2053.42|2054.51|2053.01|0
1646940940000|2022-03-10 19:35:40|2054.63|2053.13|2054.36|2052.86|2054.63|2053.13|2054.09|2052.59|0
1646940950000|2022-03-10 19:35:50|2054.23|2052.73|2053.95|2052.45|2054.36|2052.86|2053.95|2052.45|0
1646940960000|2022-03-10 19:36:00|2054.08|2052.58|2054.1|2052.6|2054.37|2052.87|2053.82|2052.32|0
1646940970000|2022-03-10 19:36:10|2054.24|2052.74|2054.24|2052.74|2054.38|2052.88|2054.1|2052.6|0
1646940980000|2022-03-10 19:36:20|2054.38|2052.88|2054.37|2052.87|2054.38|2052.88|2054.09|2052.59|0
1646940990000|2022-03-10 19:36:30|2054.25|2052.75|2054.26|2052.76|2054.26|2052.76|2054.25|2052.75|0
1646941000000|2022-03-10 19:36:40|2054.25|2052.75|2053.85|2052.35|2054.26|2052.76|2053.85|2052.35|0
1646941010000|2022-03-10 19:36:50|2053.98|2052.48|2054.28|2052.78|2054.56|2053.06|2053.98|2052.48|0
1646941020000|2022-03-10 19:37:00|2054.27|2052.77|2054.28|2052.78|2054.28|2052.78|2054|2052.5|0
1646941030000|2022-03-10 19:37:10|2054.41|2052.91|2054.13|2052.63|2054.41|2052.91|2053.87|2052.37|0
1646941040000|2022-03-10 19:37:20|2054.27|2052.77|2054.27|2052.77|2054.27|2052.77|2053.71|2052.21|0
1646941050000|2022-03-10 19:37:30|2054.29|2052.79|2054.01|2052.51|2054.29|2052.79|2054.01|2052.51|0
1646941060000|2022-03-10 19:37:40|2054.14|2052.64|2054.14|2052.64|2054.15|2052.65|2053.73|2052.23|0
1646941070000|2022-03-10 19:37:50|2054.27|2052.77|2053.77|2052.27|2054.29|2052.79|2053.48|2051.98|0
1646941080000|2022-03-10 19:38:00|2053.78|2052.28|2053.78|2052.28|2054.05|2052.55|2053.77|2052.27|0
1646941090000|2022-03-10 19:38:10|2053.77|2052.27|2054.05|2052.55|2054.06|2052.56|2053.77|2052.27|0
1646941100000|2022-03-10 19:38:20|2054.06|2052.56|2053.79|2052.29|2054.07|2052.57|2053.79|2052.29|0
1646941110000|2022-03-10 19:38:30|2053.92|2052.42|2054.89|2053.39|2054.9|2053.4|2053.79|2052.29|0
1646941120000|2022-03-10 19:38:40|2054.62|2053.12|2054.75|2053.25|2054.9|2053.4|2054.6|2053.1|0
1646941130000|2022-03-10 19:38:50|2054.88|2053.38|2054.18|2052.68|2054.89|2053.39|2054.18|2052.68|0
1646941140000|2022-03-10 19:39:00|2054.05|2052.55|2054.6|2053.1|2054.75|2053.25|2054.05|2052.55|0
1646941150000|2022-03-10 19:39:10|2054.47|2052.97|2054.59|2053.09|2054.6|2053.1|2054.33|2052.83|0
1646941160000|2022-03-10 19:39:20|2054.46|2052.96|2054.32|2052.82|2054.6|2053.1|2054.32|2052.82|0
1646941170000|2022-03-10 19:39:30|2054.31|2052.81|2053.77|2052.27|2054.31|2052.81|2053.77|2052.27|0
1646941180000|2022-03-10 19:39:40|2053.9|2052.4|2053.5|2052|2053.9|2052.4|2053.49|2051.99|0
1646941190000|2022-03-10 19:39:50|2053.51|2052.01|2053.22|2051.72|2053.78|2052.28|2053.22|2051.72|0
1646941200000|2022-03-10 19:40:00|2053.23|2051.73|2053.23|2051.73|2053.51|2052.01|2053.22|2051.72|0
1646941210000|2022-03-10 19:40:10|2053.22|2051.72|2053.23|2051.73|2053.24|2051.74|2052.96|2051.46|0
1646941220000|2022-03-10 19:40:20|2053.1|2051.6|2053.51|2052.01|2053.51|2052.01|2052.96|2051.46|0
1646941230000|2022-03-10 19:40:30|2053.37|2051.87|2053.64|2052.14|2053.64|2052.14|2053.37|2051.87|0
1646941240000|2022-03-10 19:40:40|2053.78|2052.28|2053.63|2052.13|2053.78|2052.28|2053.5|2052|0
1646941250000|2022-03-10 19:40:50|2053.77|2052.27|2053.77|2052.27|2053.78|2052.28|2053.5|2052|0
1646941260000|2022-03-10 19:41:00|2053.63|2052.13|2053.77|2052.27|2054.05|2052.55|2053.63|2052.13|0
1646941270000|2022-03-10 19:41:10|2053.9|2052.4|2053.77|2052.27|2054.04|2052.54|2053.77|2052.27|0
1646941280000|2022-03-10 19:41:20|2053.9|2052.4|2053.77|2052.27|2053.91|2052.41|2053.77|2052.27|0
1646941290000|2022-03-10 19:41:30|2053.9|2052.4|2054.46|2052.96|2054.6|2053.1|2053.77|2052.27|0
1646941300000|2022-03-10 19:41:40|2054.47|2052.97|2054.33|2052.83|2054.6|2053.1|2054.33|2052.83|0
1646941310000|2022-03-10 19:41:50|2054.32|2052.82|2054.32|2052.82|2054.46|2052.96|2054.31|2052.81|0
1646941320000|2022-03-10 19:42:00|2054.31|2052.81|2053.88|2052.38|2054.31|2052.81|2053.75|2052.25|0
1646941330000|2022-03-10 19:42:10|2053.75|2052.25|2053.88|2052.38|2054.02|2052.52|2053.74|2052.24|0
1646941340000|2022-03-10 19:42:20|2053.75|2052.25|2053.75|2052.25|2054.02|2052.52|2053.74|2052.24|0
1646941350000|2022-03-10 19:42:30|2053.88|2052.38|2054.31|2052.81|2054.31|2052.81|2053.88|2052.38|0
1646941360000|2022-03-10 19:42:40|2054.32|2052.82|2053.41|2051.91|2054.52|2053.02|2053.4|2051.9|0
1646941370000|2022-03-10 19:42:50|2053.68|2052.18|2053.96|2052.46|2053.97|2052.47|2053.68|2052.18|0
1646941380000|2022-03-10 19:43:00|2054.09|2052.59|2053.82|2052.32|2054.1|2052.6|2053.54|2052.04|0
1646941390000|2022-03-10 19:43:10|2053.95|2052.45|2053.67|2052.17|2053.95|2052.45|2053.54|2052.04|0
1646941400000|2022-03-10 19:43:20|2053.54|2052.04|2053.39|2051.89|2053.54|2052.04|2053.39|2051.89|0
1646941410000|2022-03-10 19:43:30|2053.4|2051.9|2053.12|2051.62|2053.4|2051.9|2053.12|2051.62|0
1646941420000|2022-03-10 19:43:40|2052.85|2051.35|2052.71|2051.21|2052.85|2051.35|2052.58|2051.08|0
1646941430000|2022-03-10 19:43:50|2052.58|2051.08|2052.27|2050.77|2052.58|2051.08|2052|2050.5|0
1646941440000|2022-03-10 19:44:00|2052.28|2050.78|2052.01|2050.51|2052.57|2051.07|2052.01|2050.51|0
1646941450000|2022-03-10 19:44:10|2051.88|2050.38|2051.86|2050.36|2052.01|2050.51|2051.71|2050.21|0
1646941460000|2022-03-10 19:44:20|2051.99|2050.49|2052.01|2050.51|2052.28|2050.78|2051.86|2050.36|0
1646941470000|2022-03-10 19:44:30|2052.15|2050.65|2052|2050.5|2052.15|2050.65|2051.73|2050.23|0
1646941480000|2022-03-10 19:44:40|2051.87|2050.37|2052.29|2050.79|2052.57|2051.07|2051.87|2050.37|0
1646941490000|2022-03-10 19:44:50|2052.15|2050.65|2051.72|2050.22|2052.15|2050.65|2051.72|2050.22|0
1646941500000|2022-03-10 19:45:00|2051.85|2050.35|2051.2|2049.7|2052.29|2050.79|2051.2|2049.7|0
1646941510000|2022-03-10 19:45:10|2050.93|2049.43|2050.68|2049.18|2051.48|2049.98|2050.68|2049.18|0
1646941520000|2022-03-10 19:45:20|2050.69|2049.19|2050.81|2049.31|2051.22|2049.72|2050.69|2049.19|0
1646941530000|2022-03-10 19:45:30|2050.68|2049.18|2051.21|2049.71|2051.22|2049.72|2050.67|2049.17|0
1646941540000|2022-03-10 19:45:40|2051.22|2049.72|2051.64|2050.14|2051.91|2050.41|2051.21|2049.71|0
1646941550000|2022-03-10 19:45:50|2051.63|2050.13|2051.76|2050.26|2051.77|2050.27|2051.49|2049.99|0
1646941560000|2022-03-10 19:46:00|2051.63|2050.13|2051.9|2050.4|2051.9|2050.4|2051.48|2049.98|0
1646941570000|2022-03-10 19:46:10|2051.76|2050.26|2051.49|2049.99|2051.9|2050.4|2051.49|2049.99|0
1646941580000|2022-03-10 19:46:20|2051.48|2049.98|2051.48|2049.98|2051.62|2050.12|2051.21|2049.71|0
1646941590000|2022-03-10 19:46:30|2051.47|2049.97|2051.74|2050.24|2052.02|2050.52|2051.47|2049.97|0
1646941600000|2022-03-10 19:46:40|2052.01|2050.51|2051.47|2049.97|2052.01|2050.51|2051.46|2049.96|0
1646941610000|2022-03-10 19:46:50|2051.48|2049.98|2051.47|2049.97|2051.48|2049.98|2051.47|2049.97|0
1646941620000|2022-03-10 19:47:00|2051.48|2049.98|2051.61|2050.11|2051.88|2050.38|2051.47|2049.97|0
1646941630000|2022-03-10 19:47:10|2051.6|2050.1|2051.76|2050.26|2052.02|2050.52|2051.6|2050.1|0
1646941640000|2022-03-10 19:47:20|2052.02|2050.52|2051.49|2049.99|2052.02|2050.52|2051.48|2049.98|0
1646941650000|2022-03-10 19:47:30|2051.5|2050|2052.07|2050.57|2052.07|2050.57|2051.5|2050|0
1646941660000|2022-03-10 19:47:40|2052.06|2050.56|2051.81|2050.31|2052.08|2050.58|2051.8|2050.3|0
1646941670000|2022-03-10 19:47:50|2052.07|2050.57|2052.37|2050.87|2052.37|2050.87|2051.81|2050.31|0
1646941680000|2022-03-10 19:48:00|2052.64|2051.14|2053.19|2051.69|2053.47|2051.97|2052.49|2050.99|0
1646941690000|2022-03-10 19:48:10|2053.18|2051.68|2054.05|2052.55|2054.33|2052.83|2053.18|2051.68|0
1646941700000|2022-03-10 19:48:20|2054.06|2052.56|2054.6|2053.1|2054.6|2053.1|2054.05|2052.55|0
1646941710000|2022-03-10 19:48:30|2054.61|2053.11|2055.14|2053.64|2055.29|2053.79|2054.61|2053.11|0
1646941720000|2022-03-10 19:48:40|2055.13|2053.63|2055.14|2053.64|2055.15|2053.65|2055|2053.5|0
1646941730000|2022-03-10 19:48:50|2055.27|2053.77|2055.7|2054.2|2055.7|2054.2|2055.14|2053.64|0
1646941740000|2022-03-10 19:49:00|2055.72|2054.22|2055.97|2054.47|2056.52|2055.02|2055.71|2054.21|0
1646941750000|2022-03-10 19:49:10|2056.1|2054.6|2055.94|2054.44|2056.23|2054.73|2055.68|2054.18|0
1646941760000|2022-03-10 19:49:20|2056.08|2054.58|2056.33|2054.83|2056.33|2054.83|2055.93|2054.43|0
1646941770000|2022-03-10 19:49:30|2056.2|2054.7|2056.32|2054.82|2056.47|2054.97|2056.19|2054.69|0
1646941780000|2022-03-10 19:49:40|2056.18|2054.68|2056.2|2054.7|2056.47|2054.97|2056.18|2054.68|0
1646941790000|2022-03-10 19:49:50|2056.21|2054.71|2056.89|2055.39|2056.89|2055.39|2056.21|2054.71|0
1646941800000|2022-03-10 19:50:00|2057.02|2055.52|2057.44|2055.94|2057.58|2056.08|2057.02|2055.52|0
1646941810000|2022-03-10 19:50:10|2057.45|2055.95|2057.86|2056.36|2058.13|2056.63|2057.3|2055.8|0
1646941820000|2022-03-10 19:50:20|2057.59|2056.09|2058.12|2056.62|2058.14|2056.64|2057.59|2056.09|0
1646941830000|2022-03-10 19:50:30|2058.13|2056.63|2057.59|2056.09|2058.13|2056.63|2057.58|2056.08|0
1646941840000|2022-03-10 19:50:40|2057.72|2056.22|2056.75|2055.25|2057.72|2056.22|2056.75|2055.25|0
1646941850000|2022-03-10 19:50:50|2056.76|2055.26|2057.42|2055.92|2057.42|2055.92|2056.76|2055.26|0
1646941860000|2022-03-10 19:51:00|2057.43|2055.93|2056.33|2054.83|2057.56|2056.06|2056.33|2054.83|0
1646941870000|2022-03-10 19:51:10|2056.46|2054.96|2056.19|2054.69|2056.47|2054.97|2056.18|2054.68|0
1646941880000|2022-03-10 19:51:20|2056.18|2054.68|2056.04|2054.54|2056.46|2054.96|2055.9|2054.4|0
1646941890000|2022-03-10 19:51:30|2055.9|2054.4|2056.72|2055.22|2056.72|2055.22|2055.9|2054.4|0
1646941900000|2022-03-10 19:51:40|2056.85|2055.35|2056.45|2054.95|2056.85|2055.35|2056.44|2054.94|0
1646941910000|2022-03-10 19:51:50|2056.31|2054.81|2056.45|2054.95|2056.72|2055.22|2056.17|2054.67|0
1646941920000|2022-03-10 19:52:00|2056.58|2055.08|2057.13|2055.63|2057.26|2055.76|2056.29|2054.79|0
1646941930000|2022-03-10 19:52:10|2057.26|2055.76|2057.13|2055.63|2057.41|2055.91|2057.13|2055.63|0
1646941940000|2022-03-10 19:52:20|2057.14|2055.64|2057.28|2055.78|2057.55|2056.05|2057.14|2055.64|0
1646941950000|2022-03-10 19:52:30|2057.41|2055.91|2057.15|2055.65|2057.42|2055.92|2057.15|2055.65|0
1646941960000|2022-03-10 19:52:40|2057.01|2055.51|2057.01|2055.51|2057.01|2055.51|2056.73|2055.23|0
1646941970000|2022-03-10 19:52:50|2056.88|2055.38|2056.61|2055.11|2057.01|2055.51|2056.61|2055.11|0
1646941980000|2022-03-10 19:53:00|2056.74|2055.24|2056.74|2055.24|2056.74|2055.24|2056.46|2054.96|0
1646941990000|2022-03-10 19:53:10|2056.87|2055.37|2056.73|2055.23|2056.87|2055.37|2056.45|2054.95|0
1646942000000|2022-03-10 19:53:20|2056.6|2055.1|2056.45|2054.95|2056.87|2055.37|2056.45|2054.95|0
1646942010000|2022-03-10 19:53:30|2056.58|2055.08|2057.02|2055.52|2057.02|2055.52|2056.58|2055.08|0
1646942020000|2022-03-10 19:53:40|2056.75|2055.25|2056.88|2055.38|2057.3|2055.8|2056.75|2055.25|0
1646942030000|2022-03-10 19:53:50|2056.75|2055.25|2056.46|2054.96|2056.75|2055.25|2056.46|2054.96|0
1646942040000|2022-03-10 19:54:00|2056.45|2054.95|2056.18|2054.68|2056.45|2054.95|2055.91|2054.41|0
1646942050000|2022-03-10 19:54:10|2056.17|2054.67|2055.63|2054.13|2056.17|2054.67|2055.49|2053.99|0
1646942060000|2022-03-10 19:54:20|2055.76|2054.26|2055.63|2054.13|2055.9|2054.4|2055.63|2054.13|0
1646942070000|2022-03-10 19:54:30|2055.62|2054.12|2055.62|2054.12|2055.9|2054.4|2055.62|2054.12|0
1646942080000|2022-03-10 19:54:40|2055.63|2054.13|2055.89|2054.39|2056.04|2054.54|2055.63|2054.13|0
1646942090000|2022-03-10 19:54:50|2055.9|2054.4|2055.89|2054.39|2056.03|2054.53|2055.89|2054.39|0
1646942100000|2022-03-10 19:55:00|2056.03|2054.53|2056.16|2054.66|2056.44|2054.94|2055.89|2054.39|0
1646942110000|2022-03-10 19:55:10|2056.03|2054.53|2056.59|2055.09|2056.59|2055.09|2055.89|2054.39|0
1646942120000|2022-03-10 19:55:20|2056.46|2054.96|2056.19|2054.69|2056.59|2055.09|2056.05|2054.55|0
1646942130000|2022-03-10 19:55:30|2055.93|2054.43|2056.34|2054.84|2056.34|2054.84|2055.93|2054.43|0
1646942140000|2022-03-10 19:55:40|2056.47|2054.97|2056.47|2054.97|2056.6|2055.1|2056.34|2054.84|0
1646942150000|2022-03-10 19:55:50|2056.46|2054.96|2056.19|2054.69|2056.46|2054.96|2055.91|2054.41|0
1646942160000|2022-03-10 19:56:00|2056.18|2054.68|2057.26|2055.76|2057.27|2055.77|2055.9|2054.4|0
1646942170000|2022-03-10 19:56:10|2057.27|2055.77|2057.27|2055.77|2057.41|2055.91|2057.26|2055.76|0
1646942180000|2022-03-10 19:56:20|2057.28|2055.78|2058.08|2056.58|2058.08|2056.58|2057.27|2055.77|0
1646942190000|2022-03-10 19:56:30|2058.09|2056.59|2057.94|2056.44|2058.09|2056.59|2057.8|2056.3|0
1646942200000|2022-03-10 19:56:40|2057.8|2056.3|2057.54|2056.04|2057.94|2056.44|2057.53|2056.03|0
1646942210000|2022-03-10 19:56:50|2057.53|2056.03|2057.82|2056.32|2057.95|2056.45|2057.53|2056.03|0
1646942220000|2022-03-10 19:57:00|2057.81|2056.31|2057.67|2056.17|2057.82|2056.32|2057.53|2056.03|0
1646942230000|2022-03-10 19:57:10|2057.54|2056.04|2057.27|2055.77|2057.54|2056.04|2057.13|2055.63|0
1646942240000|2022-03-10 19:57:20|2057.28|2055.78|2057.4|2055.9|2057.95|2056.45|2057.28|2055.78|0
1646942250000|2022-03-10 19:57:30|2057.41|2055.91|2057.4|2055.9|2057.54|2056.04|2057.27|2055.77|0
1646942260000|2022-03-10 19:57:40|2057.27|2055.77|2057.28|2055.78|2057.68|2056.18|2057.13|2055.63|0
1646942270000|2022-03-10 19:57:50|2057.41|2055.91|2057.41|2055.91|2057.55|2056.05|2057.28|2055.78|0
1646942280000|2022-03-10 19:58:00|2057.28|2055.78|2056.73|2055.23|2057.42|2055.92|2056.58|2055.08|0
1646942290000|2022-03-10 19:58:10|2057|2055.5|2057.28|2055.78|2057.28|2055.78|2056.87|2055.37|0
1646942300000|2022-03-10 19:58:20|2057.27|2055.77|2057.02|2055.52|2057.27|2055.77|2057.01|2055.51|0
1646942310000|2022-03-10 19:58:30|2056.89|2055.39|2057.16|2055.66|2057.29|2055.79|2056.88|2055.38|0
1646942320000|2022-03-10 19:58:40|2057.02|2055.52|2056.47|2054.97|2057.16|2055.66|2056.47|2054.97|0
1646942330000|2022-03-10 19:58:50|2056.46|2054.96|2057|2055.5|2057|2055.5|2056.33|2054.83|0
1646942340000|2022-03-10 19:59:00|2057.01|2055.51|2056.74|2055.24|2057.01|2055.51|2056.19|2054.69|0
1646942350000|2022-03-10 19:59:10|2056.73|2055.23|2056.47|2054.97|2056.73|2055.23|2056.32|2054.82|0
1646942360000|2022-03-10 19:59:20|2056.48|2054.98|2055.66|2054.16|2056.74|2055.24|2055.38|2053.88|0
1646942370000|2022-03-10 19:59:30|2055.8|2054.3|2054.3|2052.8|2055.8|2054.3|2054.03|2052.53|0
1646942380000|2022-03-10 19:59:40|2054.29|2052.79|2055.38|2053.88|2055.38|2053.88|2054.29|2052.79|0
1646942390000|2022-03-10 19:59:50|2055.64|2054.14|2055.79|2054.29|2056.06|2054.56|2055.64|2054.14|0
1646942400000|2022-03-10 20:00:00|2055.8|2054.3|2055.12|2053.62|2056.22|2054.72|2054.99|2053.49|0
1646942410000|2022-03-10 20:00:10|2054.99|2053.49|2054.85|2053.35|2055.12|2053.62|2054.57|2053.07|0
1646942420000|2022-03-10 20:00:20|2054.71|2053.21|2054.42|2052.92|2054.71|2053.21|2054.29|2052.79|0
1646942430000|2022-03-10 20:00:30|2054.43|2052.93|2054.55|2053.05|2054.69|2053.19|2054.28|2052.78|0
1646942440000|2022-03-10 20:00:40|2054.41|2052.91|2054.82|2053.32|2054.82|2053.32|2054.27|2052.77|0
1646942450000|2022-03-10 20:00:50|2054.81|2053.31|2054.82|2053.32|2054.82|2053.32|2054.53|2053.03|0
1646942460000|2022-03-10 20:01:00|2054.81|2053.31|2054.27|2052.77|2054.96|2053.46|2054.26|2052.76|0
1646942470000|2022-03-10 20:01:10|2054.4|2052.9|2053.97|2052.47|2054.54|2053.04|2053.57|2052.07|0
1646942480000|2022-03-10 20:01:20|2053.84|2052.34|2053.96|2052.46|2054.24|2052.74|2053.68|2052.18|0
1646942490000|2022-03-10 20:01:30|2054.23|2052.73|2054.51|2053.01|2054.52|2053.02|2053.96|2052.46|0
1646942500000|2022-03-10 20:01:40|2054.24|2052.74|2053.97|2052.47|2054.24|2052.74|2053.69|2052.19|0
1646942510000|2022-03-10 20:01:50|2053.96|2052.46|2053.69|2052.19|2054.23|2052.73|2053.69|2052.19|0
1646942520000|2022-03-10 20:02:00|2053.68|2052.18|2054.12|2052.62|2054.79|2053.29|2053.68|2052.18|0
1646942530000|2022-03-10 20:02:10|2054.11|2052.61|2054.23|2052.73|2054.78|2053.28|2053.98|2052.48|0
1646942540000|2022-03-10 20:02:20|2054.24|2052.74|2054.64|2053.14|2054.65|2053.15|2053.83|2052.33|0
1646942550000|2022-03-10 20:02:30|2054.65|2053.15|2054.51|2053.01|2054.78|2053.28|2054.51|2053.01|0
1646942560000|2022-03-10 20:02:40|2054.65|2053.15|2054.24|2052.74|2054.78|2053.28|2053.97|2052.47|0
1646942570000|2022-03-10 20:02:50|2054.23|2052.73|2054.37|2052.87|2054.65|2053.15|2054.23|2052.73|0
1646942580000|2022-03-10 20:03:00|2054.24|2052.74|2054.25|2052.75|2054.51|2053.01|2054.22|2052.72|0
1646942590000|2022-03-10 20:03:10|2054.39|2052.89|2054.25|2052.75|2054.39|2052.89|2054.11|2052.61|0
1646942600000|2022-03-10 20:03:20|2054.39|2052.89|2054.24|2052.74|2054.39|2052.89|2054.24|2052.74|0
1646942610000|2022-03-10 20:03:30|2054.25|2052.75|2054.52|2053.02|2054.52|2053.02|2054.1|2052.6|0
1646942620000|2022-03-10 20:03:40|2054.79|2053.29|2055.35|2053.85|2055.36|2053.86|2054.79|2053.29|0
1646942630000|2022-03-10 20:03:50|2055.09|2053.59|2054.93|2053.43|2055.2|2053.7|2054.78|2053.28|0
1646942640000|2022-03-10 20:04:00|2054.79|2053.29|2055.34|2053.84|2055.35|2053.85|2054.79|2053.29|0
1646942650000|2022-03-10 20:04:10|2055.33|2053.83|2053.39|2051.89|2055.33|2053.83|2053.12|2051.62|0
1646942660000|2022-03-10 20:04:20|2053.38|2051.88|2053.12|2051.62|2053.53|2052.03|2052.98|2051.48|0
1646942670000|2022-03-10 20:04:30|2052.99|2051.49|2051.92|2050.42|2053.12|2051.62|2051.92|2050.42|0
1646942680000|2022-03-10 20:04:40|2051.79|2050.29|2051.5|2050|2051.79|2050.29|2050.95|2049.45|0
1646942690000|2022-03-10 20:04:50|2051.49|2049.99|2050.83|2049.33|2051.5|2050|2050.68|2049.18|0
1646942700000|2022-03-10 20:05:00|2050.84|2049.34|2052.06|2050.56|2052.19|2050.69|2050.84|2049.34|0
1646942710000|2022-03-10 20:05:10|2052.19|2050.69|2052.05|2050.55|2052.47|2050.97|2052.05|2050.55|0
1646942720000|2022-03-10 20:05:20|2052.06|2050.56|2051.54|2050.04|2052.74|2051.24|2051.54|2050.04|0
1646942730000|2022-03-10 20:05:30|2051.4|2049.9|2051.8|2050.3|2051.8|2050.3|2051.4|2049.9|0
1646942740000|2022-03-10 20:05:40|2051.67|2050.17|2051.79|2050.29|2051.8|2050.3|2051.53|2050.03|0
1646942750000|2022-03-10 20:05:50|2051.8|2050.3|2053.13|2051.63|2053.54|2052.04|2051.8|2050.3|0
1646942760000|2022-03-10 20:06:00|2053.14|2051.64|2052.98|2051.48|2054.22|2052.72|2052.44|2050.94|0
1646942770000|2022-03-10 20:06:10|2052.84|2051.34|2052.82|2051.32|2052.97|2051.47|2052.43|2050.93|0
1646942780000|2022-03-10 20:06:20|2052.69|2051.19|2051.75|2050.25|2052.96|2051.46|2051.48|2049.98|0
1646942790000|2022-03-10 20:06:30|2051.89|2050.39|2051.76|2050.26|2052.03|2050.53|2051.75|2050.25|0
1646942800000|2022-03-10 20:06:40|2051.75|2050.25|2052.56|2051.06|2052.83|2051.33|2051.75|2050.25|0
1646942810000|2022-03-10 20:06:50|2052.43|2050.93|2052.15|2050.65|2052.84|2051.34|2052.15|2050.65|0
1646942820000|2022-03-10 20:07:00|2052.02|2050.52|2051.99|2050.49|2052.27|2050.77|2051.59|2050.09|0
1646942830000|2022-03-10 20:07:10|2052|2050.5|2051.44|2049.94|2052|2050.5|2051.31|2049.81|0
1646942840000|2022-03-10 20:07:20|2051.31|2049.81|2051.45|2049.95|2051.72|2050.22|2051.31|2049.81|0
1646942850000|2022-03-10 20:07:30|2051.44|2049.94|2051.72|2050.22|2051.86|2050.36|2051.44|2049.94|0
1646942860000|2022-03-10 20:07:40|2051.73|2050.23|2051.31|2049.81|2051.73|2050.23|2051.17|2049.67|0
1646942870000|2022-03-10 20:07:50|2051.18|2049.68|2050.91|2049.41|2051.31|2049.81|2050.5|2049|0
1646942880000|2022-03-10 20:08:00|2050.9|2049.4|2050.07|2048.57|2051.33|2049.83|2050.07|2048.57|0
1646942890000|2022-03-10 20:08:10|2050.2|2048.7|2050.61|2049.11|2050.61|2049.11|2050.19|2048.69|0
1646942900000|2022-03-10 20:08:20|2050.48|2048.98|2050.87|2049.37|2051.02|2049.52|2050.47|2048.97|0
1646942910000|2022-03-10 20:08:30|2050.74|2049.24|2050.2|2048.7|2050.74|2049.24|2049.52|2048.02|0
1646942920000|2022-03-10 20:08:40|2050.19|2048.69|2050.34|2048.84|2050.34|2048.84|2049.8|2048.3|0
1646942930000|2022-03-10 20:08:50|2050.35|2048.85|2051.01|2049.51|2051.01|2049.51|2050.33|2048.83|0
1646942940000|2022-03-10 20:09:00|2050.88|2049.38|2050.2|2048.7|2051.29|2049.79|2050.06|2048.56|0
1646942950000|2022-03-10 20:09:10|2050.19|2048.69|2050.74|2049.24|2050.88|2049.38|2050.19|2048.69|0
1646942960000|2022-03-10 20:09:20|2050.88|2049.38|2050.88|2049.38|2051.15|2049.65|2050.6|2049.1|0
1646942970000|2022-03-10 20:09:30|2050.89|2049.39|2051.7|2050.2|2051.7|2050.2|2050.89|2049.39|0
1646942980000|2022-03-10 20:09:40|2051.84|2050.34|2051.97|2050.47|2051.97|2050.47|2051.7|2050.2|0
1646942990000|2022-03-10 20:09:50|2051.96|2050.46|2052.52|2051.02|2052.79|2051.29|2051.96|2050.46|0
1646943000000|2022-03-10 20:10:00|2052.65|2051.15|2052.53|2051.03|2053.06|2051.56|2052.25|2050.75|0
1646943010000|2022-03-10 20:10:10|2052.26|2050.76|2052.4|2050.9|2052.53|2051.03|2052.25|2050.75|0
1646943020000|2022-03-10 20:10:20|2052.54|2051.04|2052.55|2051.05|2052.81|2051.31|2052.41|2050.91|0
1646943030000|2022-03-10 20:10:30|2052.41|2050.91|2052.54|2051.04|2052.67|2051.17|2052.27|2050.77|0
1646943040000|2022-03-10 20:10:40|2052|2050.5|2051.17|2049.67|2052|2050.5|2051.17|2049.67|0
1646943050000|2022-03-10 20:10:50|2051.18|2049.68|2051.45|2049.95|2051.45|2049.95|2051.18|2049.68|0
1646943060000|2022-03-10 20:11:00|2051.71|2050.21|2052.28|2050.78|2052.54|2051.04|2051.71|2050.21|0
1646943070000|2022-03-10 20:11:10|2052.41|2050.91|2052.15|2050.65|2052.56|2051.06|2052.01|2050.51|0
1646943080000|2022-03-10 20:11:20|2052.16|2050.66|2051.75|2050.25|2052.28|2050.78|2051.74|2050.24|0
1646943090000|2022-03-10 20:11:30|2051.88|2050.38|2051.74|2050.24|2052.02|2050.52|2051.74|2050.24|0
1646943100000|2022-03-10 20:11:40|2051.87|2050.37|2051.46|2049.96|2052.01|2050.51|2051.32|2049.82|0
1646943110000|2022-03-10 20:11:50|2051.47|2049.97|2051.74|2050.24|2052.29|2050.79|2051.47|2049.97|0
1646943120000|2022-03-10 20:12:00|2051.61|2050.11|2052.29|2050.79|2052.57|2051.07|2051.6|2050.1|0
1646943130000|2022-03-10 20:12:10|2052.3|2050.8|2052.3|2050.8|2052.57|2051.07|2052.16|2050.66|0
1646943140000|2022-03-10 20:12:20|2052.17|2050.67|2052.99|2051.49|2052.99|2051.49|2052.03|2050.53|0
1646943150000|2022-03-10 20:12:30|2052.85|2051.35|2051.74|2050.24|2052.85|2051.35|2051.19|2049.69|0
1646943160000|2022-03-10 20:12:40|2051.75|2050.25|2051.91|2050.41|2052.04|2050.54|2051.75|2050.25|0
1646943170000|2022-03-10 20:12:50|2051.9|2050.4|2051.77|2050.27|2052.05|2050.55|2051.77|2050.27|0
1646943180000|2022-03-10 20:13:00|2051.79|2050.29|2051.48|2049.98|2052.05|2050.55|2051.22|2049.72|0
1646943190000|2022-03-10 20:13:10|2051.75|2050.25|2052.03|2050.53|2052.04|2050.54|2051.75|2050.25|0
1646943200000|2022-03-10 20:13:20|2051.89|2050.39|2051.89|2050.39|2052.04|2050.54|2051.62|2050.12|0
1646943210000|2022-03-10 20:13:30|2052.02|2050.52|2051.75|2050.25|2052.29|2050.79|2051.75|2050.25|0
1646943220000|2022-03-10 20:13:40|2052.15|2050.65|2052.03|2050.53|2052.44|2050.94|2051.76|2050.26|0
1646943230000|2022-03-10 20:13:50|2052.04|2050.54|2052.74|2051.24|2052.74|2051.24|2052.03|2050.53|0
1646943240000|2022-03-10 20:14:00|2052.87|2051.37|2052.61|2051.11|2053.01|2051.51|2052.32|2050.82|0
1646943250000|2022-03-10 20:14:10|2053.01|2051.51|2053.16|2051.66|2053.16|2051.66|2052.61|2051.11|0
1646943260000|2022-03-10 20:14:20|2053.15|2051.65|2052.89|2051.39|2053.16|2051.66|2052.62|2051.12|0
1646943270000|2022-03-10 20:14:30|2052.9|2051.4|2053.03|2051.53|2053.04|2051.54|2052.76|2051.26|0
1646943280000|2022-03-10 20:14:40|2052.9|2051.4|2053.46|2051.96|2053.61|2052.11|2052.9|2051.4|0
1646943290000|2022-03-10 20:14:50|2053.47|2051.97|2052.91|2051.41|2053.47|2051.97|2052.91|2051.41|0
1646943300000|2022-03-10 20:15:00|2052.92|2051.42|2052.64|2051.14|2053.46|2051.96|2052.51|2051.01|0
1646943310000|2022-03-10 20:15:10|2052.65|2051.15|2051.81|2050.31|2053.05|2051.55|2051.67|2050.17|0
1646943320000|2022-03-10 20:15:20|2051.94|2050.44|2052.09|2050.59|2052.49|2050.99|2051.54|2050.04|0
1646943330000|2022-03-10 20:15:30|2052.22|2050.72|2052.23|2050.73|2052.49|2050.99|2051.81|2050.31|0
1646943340000|2022-03-10 20:15:40|2052.22|2050.72|2052.36|2050.86|2052.5|2051|2052.08|2050.58|0
1646943350000|2022-03-10 20:15:50|2052.49|2050.99|2052.89|2051.39|2053.18|2051.68|2052.36|2050.86|0
1646943360000|2022-03-10 20:16:00|2052.9|2051.4|2052.76|2051.26|2053.45|2051.95|2052.76|2051.26|0
1646943370000|2022-03-10 20:16:10|2052.89|2051.39|2054.57|2053.07|2054.85|2053.35|2052.89|2051.39|0
1646943380000|2022-03-10 20:16:20|2054.58|2053.08|2054.13|2052.63|2054.58|2053.08|2054.02|2052.52|0
1646943390000|2022-03-10 20:16:30|2053.99|2052.49|2054.25|2052.75|2054.39|2052.89|2053.98|2052.48|0
1646943400000|2022-03-10 20:16:40|2054.12|2052.62|2054.25|2052.75|2054.4|2052.9|2054.12|2052.62|0
1646943410000|2022-03-10 20:16:50|2054.12|2052.62|2054.93|2053.43|2055.2|2053.7|2054.11|2052.61|0
1646943420000|2022-03-10 20:17:00|2054.92|2053.42|2054.63|2053.13|2055.19|2053.69|2054.23|2052.73|0
1646943430000|2022-03-10 20:17:10|2054.76|2053.26|2055.46|2053.96|2055.47|2053.97|2054.76|2053.26|0
1646943440000|2022-03-10 20:17:20|2055.33|2053.83|2055.59|2054.09|2055.87|2054.37|2055.33|2053.83|0
1646943450000|2022-03-10 20:17:30|2055.73|2054.23|2055.73|2054.23|2055.87|2054.37|2055.45|2053.95|0
1646943460000|2022-03-10 20:17:40|2055.46|2053.96|2054.65|2053.15|2055.73|2054.23|2054.65|2053.15|0
1646943470000|2022-03-10 20:17:50|2054.78|2053.28|2055.19|2053.69|2055.45|2053.95|2054.78|2053.28|0
1646943480000|2022-03-10 20:18:00|2055.2|2053.7|2054.77|2053.27|2055.6|2054.1|2054.77|2053.27|0
1646943490000|2022-03-10 20:18:10|2054.64|2053.14|2054.77|2053.27|2055.19|2053.69|2054.5|2053|0
1646943500000|2022-03-10 20:18:20|2054.9|2053.4|2054.9|2053.4|2055.3|2053.8|2054.76|2053.26|0
1646943510000|2022-03-10 20:18:30|2054.77|2053.27|2054.46|2052.96|2054.77|2053.27|2053.65|2052.15|0
1646943520000|2022-03-10 20:18:40|2054.6|2053.1|2054.74|2053.24|2054.74|2053.24|2054.33|2052.83|0
1646943530000|2022-03-10 20:18:50|2054.73|2053.23|2054.19|2052.69|2054.87|2053.37|2054.05|2052.55|0
1646943540000|2022-03-10 20:19:00|2054.32|2052.82|2054.05|2052.55|2054.46|2052.96|2053.91|2052.41|0
1646943550000|2022-03-10 20:19:10|2053.92|2052.42|2053.37|2051.87|2053.92|2052.42|2053.1|2051.6|0
1646943560000|2022-03-10 20:19:20|2053.24|2051.74|2053.24|2051.74|2053.52|2052.02|2052.97|2051.47|0
1646943570000|2022-03-10 20:19:30|2053.37|2051.87|2052.96|2051.46|2053.37|2051.87|2052.7|2051.2|0
1646943580000|2022-03-10 20:19:40|2052.83|2051.33|2053.1|2051.6|2053.1|2051.6|2052.69|2051.19|0
1646943590000|2022-03-10 20:19:50|2052.97|2051.47|2053.12|2051.62|2053.52|2052.02|2052.84|2051.34|0
1646943600000|2022-03-10 20:20:00|2052.99|2051.49|2052.86|2051.36|2053.27|2051.77|2052.85|2051.35|0
1646943610000|2022-03-10 20:20:10|2052.85|2051.35|2052.58|2051.08|2052.85|2051.35|2052.31|2050.81|0
1646943620000|2022-03-10 20:20:20|2052.59|2051.09|2052.58|2051.08|2052.86|2051.36|2052.31|2050.81|0
1646943630000|2022-03-10 20:20:30|2052.59|2051.09|2052.59|2051.09|2052.6|2051.1|2052.31|2050.81|0
1646943640000|2022-03-10 20:20:40|2052.32|2050.82|2053.17|2051.67|2053.17|2051.67|2052.32|2050.82|0
1646943650000|2022-03-10 20:20:50|2053.3|2051.8|2053.43|2051.93|2053.85|2052.35|2053.3|2051.8|0
1646943660000|2022-03-10 20:21:00|2053.44|2051.94|2053.03|2051.53|2053.71|2052.21|2052.88|2051.38|0
1646943670000|2022-03-10 20:21:10|2052.9|2051.4|2052.75|2051.25|2052.9|2051.4|2052.74|2051.24|0
1646943680000|2022-03-10 20:21:20|2052.88|2051.38|2052.34|2050.84|2052.88|2051.38|2052.33|2050.83|0
1646943690000|2022-03-10 20:21:30|2052.33|2050.83|2052.59|2051.09|2052.86|2051.36|2052.33|2050.83|0
1646943700000|2022-03-10 20:21:40|2052.6|2051.1|2052.59|2051.09|2052.6|2051.1|2052.31|2050.81|0
1646943710000|2022-03-10 20:21:50|2051.8|2050.3|2050.98|2049.48|2051.8|2050.3|2050.71|2049.21|0
1646943720000|2022-03-10 20:22:00|2050.85|2049.35|2051.25|2049.75|2051.25|2049.75|2050.7|2049.2|0
1646943730000|2022-03-10 20:22:10|2051.24|2049.74|2050.97|2049.47|2051.38|2049.88|2050.96|2049.46|0
1646943740000|2022-03-10 20:22:20|2050.96|2049.46|2050.28|2048.78|2050.96|2049.46|2050.14|2048.64|0
1646943750000|2022-03-10 20:22:30|2050.27|2048.77|2050.95|2049.45|2050.96|2049.46|2050.14|2048.64|0
1646943760000|2022-03-10 20:22:40|2050.94|2049.44|2050.12|2048.62|2050.94|2049.44|2050.12|2048.62|0
1646943770000|2022-03-10 20:22:50|2050.13|2048.63|2050.12|2048.62|2050.4|2048.9|2049.98|2048.48|0
1646943780000|2022-03-10 20:23:00|2050.11|2048.61|2048.58|2047.08|2050.11|2048.61|2048.45|2046.95|0
1646943790000|2022-03-10 20:23:10|2048.59|2047.09|2048.4|2046.9|2048.81|2047.31|2048.14|2046.64|0
1646943800000|2022-03-10 20:23:20|2048.67|2047.17|2048.41|2046.91|2048.68|2047.18|2048.39|2046.89|0
1646943810000|2022-03-10 20:23:30|2048.54|2047.04|2047.86|2046.36|2048.54|2047.04|2047.72|2046.22|0
1646943820000|2022-03-10 20:23:40|2047.73|2046.23|2047.86|2046.36|2048.14|2046.64|2047.59|2046.09|0
1646943830000|2022-03-10 20:23:50|2047.72|2046.22|2048.13|2046.63|2048.14|2046.64|2047.59|2046.09|0
1646943840000|2022-03-10 20:24:00|2048.14|2046.64|2048.01|2046.51|2048.14|2046.64|2047.45|2045.95|0
1646943850000|2022-03-10 20:24:10|2047.96|2046.46|2048.12|2046.62|2048.38|2046.88|2047.84|2046.34|0
1646943860000|2022-03-10 20:24:20|2048.11|2046.61|2047.84|2046.34|2048.39|2046.89|2047.84|2046.34|0
1646943870000|2022-03-10 20:24:30|2047.7|2046.2|2048.25|2046.75|2048.25|2046.75|2047.7|2046.2|0
1646943880000|2022-03-10 20:24:40|2048.12|2046.62|2048.54|2047.04|2048.94|2047.44|2048.12|2046.62|0
1646943890000|2022-03-10 20:24:50|2048.68|2047.18|2048.41|2046.91|2048.69|2047.19|2048.26|2046.76|0
1646943900000|2022-03-10 20:25:00|2048.15|2046.65|2047.87|2046.37|2048.15|2046.65|2047.6|2046.1|0
1646943910000|2022-03-10 20:25:10|2047.74|2046.24|2048.98|2047.48|2049.26|2047.76|2047.6|2046.1|0
1646943920000|2022-03-10 20:25:20|2049.11|2047.61|2048.98|2047.48|2049.12|2047.62|2048.7|2047.2|0
1646943930000|2022-03-10 20:25:30|2048.97|2047.47|2048.98|2047.48|2049.52|2048.02|2048.97|2047.47|0
1646943940000|2022-03-10 20:25:40|2049.11|2047.61|2049.25|2047.75|2049.25|2047.75|2048.98|2047.48|0
1646943950000|2022-03-10 20:25:50|2049.12|2047.62|2049.25|2047.75|2049.25|2047.75|2048.98|2047.48|0
1646943960000|2022-03-10 20:26:00|2049.11|2047.61|2049.81|2048.31|2049.81|2048.31|2049.11|2047.61|0
1646943970000|2022-03-10 20:26:10|2049.8|2048.3|2049.83|2048.33|2050.09|2048.59|2049.55|2048.05|0
1646943980000|2022-03-10 20:26:20|2049.82|2048.32|2049.56|2048.06|2050.38|2048.88|2049.56|2048.06|0
1646943990000|2022-03-10 20:26:30|2049.57|2048.07|2048.73|2047.23|2049.84|2048.34|2048.59|2047.09|0
1646944000000|2022-03-10 20:26:40|2048.74|2047.24|2048.61|2047.11|2049.03|2047.53|2048.47|2046.97|0
1646944010000|2022-03-10 20:26:50|2048.75|2047.25|2048.75|2047.25|2048.76|2047.26|2048.48|2046.98|0
1646944020000|2022-03-10 20:27:00|2048.61|2047.11|2048.21|2046.71|2048.62|2047.12|2048.21|2046.71|0
1646944030000|2022-03-10 20:27:10|2048.2|2046.7|2048.5|2047|2048.5|2047|2047.53|2046.03|0
1646944040000|2022-03-10 20:27:20|2048.51|2047.01|2048.23|2046.73|2048.77|2047.27|2048.23|2046.73|0
1646944050000|2022-03-10 20:27:30|2048.24|2046.74|2049.04|2047.54|2049.04|2047.54|2048.24|2046.74|0
1646944060000|2022-03-10 20:27:40|2049.18|2047.68|2048.77|2047.27|2049.31|2047.81|2048.49|2046.99|0
1646944070000|2022-03-10 20:27:50|2048.76|2047.26|2048.63|2047.13|2048.77|2047.27|2048.63|2047.13|0
1646944080000|2022-03-10 20:28:00|2048.62|2047.12|2048.35|2046.85|2048.62|2047.12|2048.08|2046.58|0
1646944090000|2022-03-10 20:28:10|2048.49|2046.99|2048.22|2046.72|2048.49|2046.99|2048.21|2046.71|0
1646944100000|2022-03-10 20:28:20|2048.35|2046.85|2048.22|2046.72|2048.35|2046.85|2047.94|2046.44|0
1646944110000|2022-03-10 20:28:30|2048.21|2046.71|2047.93|2046.43|2048.22|2046.72|2047.93|2046.43|0
1646944120000|2022-03-10 20:28:40|2047.94|2046.44|2048.05|2046.55|2048.2|2046.7|2047.51|2046.01|0
1646944130000|2022-03-10 20:28:50|2048.19|2046.69|2048.2|2046.7|2048.33|2046.83|2048.05|2046.55|0
1646944140000|2022-03-10 20:29:00|2048.19|2046.69|2049.29|2047.79|2049.55|2048.05|2047.91|2046.41|0
1646944150000|2022-03-10 20:29:10|2049.56|2048.06|2049.7|2048.2|2049.84|2048.34|2049.56|2048.06|0
1646944160000|2022-03-10 20:29:20|2049.83|2048.33|2050.13|2048.63|2050.27|2048.77|2049.56|2048.06|0
1646944170000|2022-03-10 20:29:30|2050.14|2048.64|2049.31|2047.81|2050.14|2048.64|2049.31|2047.81|0
1646944180000|2022-03-10 20:29:40|2049.3|2047.8|2049.31|2047.81|2049.44|2047.94|2049.17|2047.67|0
1646944190000|2022-03-10 20:29:50|2049.32|2047.82|2049.59|2048.09|2049.6|2048.1|2049.32|2047.82|0
1646944200000|2022-03-10 20:30:00|2049.6|2048.1|2049.62|2048.12|2049.88|2048.38|2049.08|2047.58|0
1646944210000|2022-03-10 20:30:10|2049.61|2048.11|2049.36|2047.86|2049.61|2048.11|2049.22|2047.72|0
1646944220000|2022-03-10 20:30:20|2049.63|2048.13|2049.36|2047.86|2049.63|2048.13|2049.09|2047.59|0
1646944230000|2022-03-10 20:30:30|2049.37|2047.87|2047.98|2046.48|2049.37|2047.87|2047.98|2046.48|0
1646944240000|2022-03-10 20:30:40|2047.97|2046.47|2047.58|2046.08|2047.97|2046.47|2047.43|2045.93|0
1646944250000|2022-03-10 20:30:50|2047.57|2046.07|2047.18|2045.68|2047.58|2046.08|2046.5|2045|0
1646944260000|2022-03-10 20:31:00|2047.45|2045.95|2047.73|2046.23|2047.73|2046.23|2047.18|2045.68|0
1646944270000|2022-03-10 20:31:10|2047.46|2045.96|2047.19|2045.69|2047.46|2045.96|2047.18|2045.68|0
1646944280000|2022-03-10 20:31:20|2047.2|2045.7|2047.19|2045.69|2047.46|2045.96|2046.92|2045.42|0
1646944290000|2022-03-10 20:31:30|2047.2|2045.7|2049.09|2047.59|2049.35|2047.85|2047.2|2045.7|0
1646944300000|2022-03-10 20:31:40|2049.08|2047.58|2048.82|2047.32|2049.09|2047.59|2048.81|2047.31|0
1646944310000|2022-03-10 20:31:50|2048.81|2047.31|2048|2046.5|2048.82|2047.32|2048|2046.5|0
1646944320000|2022-03-10 20:32:00|2048.01|2046.51|2047.18|2045.68|2048.01|2046.51|2046.63|2045.13|0
1646944330000|2022-03-10 20:32:10|2047.45|2045.95|2046.92|2045.42|2047.46|2045.96|2046.91|2045.41|0
1646944340000|2022-03-10 20:32:20|2046.91|2045.41|2046.64|2045.14|2046.91|2045.41|2046.37|2044.87|0
1646944350000|2022-03-10 20:32:30|2046.37|2044.87|2046.36|2044.86|2046.37|2044.87|2045.56|2044.06|0
1646944360000|2022-03-10 20:32:40|2046.37|2044.87|2046.63|2045.13|2046.63|2045.13|2046.36|2044.86|0
1646944370000|2022-03-10 20:32:50|2046.64|2045.14|2046.52|2045.02|2047.19|2045.69|2046.25|2044.75|0
1646944380000|2022-03-10 20:33:00|2046.65|2045.15|2045.27|2043.77|2046.66|2045.16|2045.27|2043.77|0
1646944390000|2022-03-10 20:33:10|2045.01|2043.51|2045.56|2044.06|2045.56|2044.06|2045|2043.5|0
1646944400000|2022-03-10 20:33:20|2045.55|2044.05|2046.89|2045.39|2046.9|2045.4|2045.55|2044.05|0
1646944410000|2022-03-10 20:33:30|2046.9|2045.4|2046.62|2045.12|2046.9|2045.4|2046.62|2045.12|0
1646944420000|2022-03-10 20:33:40|2046.61|2045.11|2046.67|2045.17|2046.68|2045.18|2045.53|2044.03|0
1646944430000|2022-03-10 20:33:50|2046.54|2045.04|2047.37|2045.87|2047.5|2046|2046.4|2044.9|0
1646944440000|2022-03-10 20:34:00|2047.5|2046|2048.08|2046.58|2048.34|2046.84|2046.96|2045.46|0
1646944450000|2022-03-10 20:34:10|2048.07|2046.57|2047.7|2046.2|2048.35|2046.85|2047.68|2046.18|0
1646944460000|2022-03-10 20:34:20|2047.71|2046.21|2047.56|2046.06|2047.84|2046.34|2047.16|2045.66|0
1646944470000|2022-03-10 20:34:30|2047.57|2046.07|2046.47|2044.97|2047.7|2046.2|2046.2|2044.7|0
1646944480000|2022-03-10 20:34:40|2046.73|2045.23|2046.45|2044.95|2046.73|2045.23|2046.45|2044.95|0
1646944490000|2022-03-10 20:34:50|2046.46|2044.96|2045.79|2044.29|2046.73|2045.23|2045.79|2044.29|0
1646944500000|2022-03-10 20:35:00|2045.78|2044.28|2045.64|2044.14|2045.92|2044.42|2045.51|2044.01|0
1646944510000|2022-03-10 20:35:10|2045.63|2044.13|2046.18|2044.68|2046.46|2044.96|2045.63|2044.13|0
1646944520000|2022-03-10 20:35:20|2046.17|2044.67|2047.27|2045.77|2047.27|2045.77|2045.91|2044.41|0
1646944530000|2022-03-10 20:35:30|2047.26|2045.76|2046.18|2044.68|2047.26|2045.76|2046.18|2044.68|0
1646944540000|2022-03-10 20:35:40|2046.19|2044.69|2047.27|2045.77|2047.28|2045.78|2046.19|2044.69|0
1646944550000|2022-03-10 20:35:50|2047.14|2045.64|2045.95|2044.45|2047.14|2045.64|2045.95|2044.45|0
1646944560000|2022-03-10 20:36:00|2045.94|2044.44|2045.96|2044.46|2046.51|2045.01|2045.94|2044.44|0
1646944570000|2022-03-10 20:36:10|2045.94|2044.44|2045.83|2044.33|2045.94|2044.44|2044.45|2042.95|0
1646944580000|2022-03-10 20:36:20|2045.84|2044.34|2046.12|2044.62|2046.12|2044.62|2045.84|2044.34|0
1646944590000|2022-03-10 20:36:30|2046.11|2044.61|2044.97|2043.47|2046.11|2044.61|2044.97|2043.47|0
1646944600000|2022-03-10 20:36:40|2045.1|2043.6|2045.23|2043.73|2045.24|2043.74|2044.83|2043.33|0
1646944610000|2022-03-10 20:36:50|2044.96|2043.46|2045.25|2043.75|2045.25|2043.75|2044.42|2042.92|0
1646944620000|2022-03-10 20:37:00|2045.24|2043.74|2045.62|2044.12|2046.05|2044.55|2045.24|2043.74|0
1646944630000|2022-03-10 20:37:10|2045.49|2043.99|2045.63|2044.13|2046.05|2044.55|2045.35|2043.85|0
1646944640000|2022-03-10 20:37:20|2045.62|2044.12|2044.02|2042.52|2045.62|2044.12|2043.89|2042.39|0
1646944650000|2022-03-10 20:37:30|2044.16|2042.66|2043.21|2041.71|2044.16|2042.66|2043.21|2041.71|0
1646944660000|2022-03-10 20:37:40|2043.2|2041.7|2043.6|2042.1|2043.87|2042.37|2043.06|2041.56|0
1646944670000|2022-03-10 20:37:50|2043.59|2042.09|2043.59|2042.09|2043.88|2042.38|2043.59|2042.09|0
1646944680000|2022-03-10 20:38:00|2043.46|2041.96|2042.2|2040.7|2043.46|2041.96|2042.19|2040.69|0
1646944690000|2022-03-10 20:38:10|2042.19|2040.69|2043.53|2042.03|2043.8|2042.3|2042.18|2040.68|0
1646944700000|2022-03-10 20:38:20|2043.8|2042.3|2043.4|2041.9|2044.34|2042.84|2043.26|2041.76|0
1646944710000|2022-03-10 20:38:30|2043.27|2041.77|2043.27|2041.77|2043.54|2042.04|2043.27|2041.77|0
1646944720000|2022-03-10 20:38:40|2043.14|2041.64|2043.02|2041.52|2043.28|2041.78|2042.6|2041.1|0
1646944730000|2022-03-10 20:38:50|2042.62|2041.12|2043.02|2041.52|2043.02|2041.52|2042.48|2040.98|0
1646944740000|2022-03-10 20:39:00|2043.03|2041.53|2043.16|2041.66|2043.44|2041.94|2043.02|2041.52|0
1646944750000|2022-03-10 20:39:10|2043.03|2041.53|2042.9|2041.4|2043.17|2041.67|2042.47|2040.97|0
1646944760000|2022-03-10 20:39:20|2043.03|2041.53|2042.23|2040.73|2043.04|2041.54|2042.23|2040.73|0
1646944770000|2022-03-10 20:39:30|2042.22|2040.72|2041.84|2040.34|2042.22|2040.72|2041.69|2040.19|0
1646944780000|2022-03-10 20:39:40|2041.85|2040.35|2042.66|2041.16|2042.78|2041.28|2041.85|2040.35|0
1646944790000|2022-03-10 20:39:50|2042.79|2041.29|2042.84|2041.34|2042.85|2041.35|2042.3|2040.8|0
1646944800000|2022-03-10 20:40:00|2042.57|2041.07|2043.4|2041.9|2043.42|2041.92|2042.57|2041.07|0
1646944810000|2022-03-10 20:40:10|2043.27|2041.77|2043.12|2041.62|2043.4|2041.9|2042.85|2041.35|0
1646944820000|2022-03-10 20:40:20|2042.85|2041.35|2043.13|2041.63|2043.4|2041.9|2042.72|2041.22|0
1646944830000|2022-03-10 20:40:30|2043.12|2041.62|2042.45|2040.95|2043.13|2041.63|2042.45|2040.95|0
1646944840000|2022-03-10 20:40:40|2042.58|2041.08|2043.14|2041.64|2043.14|2041.64|2042.45|2040.95|0
1646944850000|2022-03-10 20:40:50|2043.15|2041.65|2043.15|2041.65|2043.42|2041.92|2042.86|2041.36|0
1646944860000|2022-03-10 20:41:00|2043.42|2041.92|2044.39|2042.89|2044.39|2042.89|2043.42|2041.92|0
1646944870000|2022-03-10 20:41:10|2044.25|2042.75|2044.55|2043.05|2044.82|2043.32|2044.12|2042.62|0
1646944880000|2022-03-10 20:41:20|2044.56|2043.06|2043.73|2042.23|2044.83|2043.33|2043.73|2042.23|0
1646944890000|2022-03-10 20:41:30|2043.74|2042.24|2044.03|2042.53|2044.17|2042.67|2043.33|2041.83|0
1646944900000|2022-03-10 20:41:40|2044.04|2042.54|2043.92|2042.42|2044.32|2042.82|2043.91|2042.41|0
1646944910000|2022-03-10 20:41:50|2044.05|2042.55|2044.6|2043.1|2044.6|2043.1|2043.92|2042.42|0
1646944920000|2022-03-10 20:42:00|2044.87|2043.37|2044.9|2043.4|2044.9|2043.4|2044.34|2042.84|0
1646944930000|2022-03-10 20:42:10|2044.91|2043.41|2044.28|2042.78|2044.91|2043.41|2044.28|2042.78|0
1646944940000|2022-03-10 20:42:20|2044.27|2042.77|2043.87|2042.37|2044.28|2042.78|2043.86|2042.36|0
1646944950000|2022-03-10 20:42:30|2043.86|2042.36|2043.72|2042.22|2043.86|2042.36|2043.72|2042.22|0
1646944960000|2022-03-10 20:42:40|2043.71|2042.21|2043.85|2042.35|2043.86|2042.36|2043.57|2042.07|0
1646944970000|2022-03-10 20:42:50|2043.84|2042.34|2043.29|2041.79|2043.84|2042.34|2043.15|2041.65|0
1646944980000|2022-03-10 20:43:00|2043.03|2041.53|2042.74|2041.24|2043.03|2041.53|2042.48|2040.98|0
1646944990000|2022-03-10 20:43:10|2042.61|2041.11|2042.74|2041.24|2043.02|2041.52|2042.61|2041.11|0
1646945000000|2022-03-10 20:43:20|2042.48|2040.98|2042.61|2041.11|2042.74|2041.24|2042.46|2040.96|0
1646945010000|2022-03-10 20:43:30|2042.6|2041.1|2043.27|2041.77|2043.68|2042.18|2042.46|2040.96|0
1646945020000|2022-03-10 20:43:40|2043.4|2041.9|2043|2041.5|2043.4|2041.9|2042.73|2041.23|0
1646945030000|2022-03-10 20:43:50|2042.87|2041.37|2043.56|2042.06|2043.56|2042.06|2042.72|2041.22|0
1646945040000|2022-03-10 20:44:00|2043.16|2041.66|2044.12|2042.62|2044.25|2042.75|2043.15|2041.65|0
1646945050000|2022-03-10 20:44:10|2044.25|2042.75|2044.24|2042.74|2044.37|2042.87|2043.83|2042.33|0
1646945060000|2022-03-10 20:44:20|2044.37|2042.87|2044.23|2042.73|2044.37|2042.87|2043.83|2042.33|0
1646945070000|2022-03-10 20:44:30|2044.09|2042.59|2044.64|2043.14|2044.64|2043.14|2044.09|2042.59|0
1646945080000|2022-03-10 20:44:40|2044.5|2043|2042.99|2041.49|2044.5|2043|2042.99|2041.49|0
1646945090000|2022-03-10 20:44:50|2043|2041.5|2042.99|2041.49|2043.26|2041.76|2042.99|2041.49|0
1646945100000|2022-03-10 20:45:00|2042.98|2041.48|2042.14|2040.64|2042.98|2041.48|2041.57|2040.07|0
1646945110000|2022-03-10 20:45:10|2042.13|2040.63|2041.33|2039.83|2042.13|2040.63|2041.33|2039.83|0
1646945120000|2022-03-10 20:45:20|2041.32|2039.82|2041.08|2039.58|2041.33|2039.83|2040.92|2039.42|0
1646945130000|2022-03-10 20:45:30|2041.07|2039.57|2041.07|2039.57|2041.35|2039.85|2040.79|2039.29|0
1646945140000|2022-03-10 20:45:40|2041.34|2039.84|2041.63|2040.13|2041.63|2040.13|2040.93|2039.43|0
1646945150000|2022-03-10 20:45:50|2041.76|2040.26|2042.88|2041.38|2043.02|2041.52|2041.64|2040.14|0
1646945160000|2022-03-10 20:46:00|2042.75|2041.25|2042.61|2041.11|2043.02|2041.52|2042.61|2041.11|0
1646945170000|2022-03-10 20:46:10|2042.62|2041.12|2042.63|2041.13|2042.91|2041.41|2042.49|2040.99|0
1646945180000|2022-03-10 20:46:20|2042.5|2041|2042.23|2040.73|2042.63|2041.13|2042.23|2040.73|0
1646945190000|2022-03-10 20:46:30|2042.22|2040.72|2041.66|2040.16|2042.23|2040.73|2041.38|2039.88|0
1646945200000|2022-03-10 20:46:40|2041.52|2040.02|2040.84|2039.34|2041.66|2040.16|2040.84|2039.34|0
1646945210000|2022-03-10 20:46:50|2040.85|2039.35|2041.68|2040.18|2041.96|2040.46|2040.85|2039.35|0
1646945220000|2022-03-10 20:47:00|2041.69|2040.19|2042.8|2041.3|2042.8|2041.3|2041.68|2040.18|0
1646945230000|2022-03-10 20:47:10|2042.79|2041.29|2042.26|2040.76|2042.8|2041.3|2042.26|2040.76|0
1646945240000|2022-03-10 20:47:20|2042.25|2040.75|2041.44|2039.94|2042.26|2040.76|2041.3|2039.8|0
1646945250000|2022-03-10 20:47:30|2041.45|2039.95|2042|2040.5|2042|2040.5|2041.45|2039.95|0
1646945260000|2022-03-10 20:47:40|2042.01|2040.51|2042.59|2041.09|2042.59|2041.09|2042|2040.5|0
1646945270000|2022-03-10 20:47:50|2042.45|2040.95|2042.46|2040.96|2042.61|2041.11|2042.06|2040.56|0
1646945280000|2022-03-10 20:48:00|2042.33|2040.83|2042.45|2040.95|2042.59|2041.09|2041.78|2040.28|0
1646945290000|2022-03-10 20:48:10|2042.58|2041.08|2042.59|2041.09|2042.59|2041.09|2042.31|2040.81|0
1646945300000|2022-03-10 20:48:20|2042.58|2041.08|2042.03|2040.53|2042.58|2041.08|2041.9|2040.4|0
1646945310000|2022-03-10 20:48:30|2041.76|2040.26|2040.29|2038.79|2041.76|2040.26|2039.08|2037.58|0
1646945320000|2022-03-10 20:48:40|2040.16|2038.66|2040.43|2038.93|2040.43|2038.93|2039.88|2038.38|0
1646945330000|2022-03-10 20:48:50|2040.42|2038.92|2041.24|2039.74|2041.51|2040.01|2040.15|2038.65|0
1646945340000|2022-03-10 20:49:00|2041.25|2039.75|2041.53|2040.03|2042.08|2040.58|2041.24|2039.74|0
1646945350000|2022-03-10 20:49:10|2041.39|2039.89|2040.6|2039.1|2041.39|2039.89|2040.6|2039.1|0
1646945360000|2022-03-10 20:49:20|2040.73|2039.23|2042.63|2041.13|2042.64|2041.14|2040.73|2039.23|0
1646945370000|2022-03-10 20:49:30|2042.23|2040.73|2041.8|2040.3|2042.23|2040.73|2041.8|2040.3|0
1646945380000|2022-03-10 20:49:40|2041.81|2040.31|2041.82|2040.32|2042.09|2040.59|2041.81|2040.31|0
1646945390000|2022-03-10 20:49:50|2042.09|2040.59|2040.16|2038.66|2042.09|2040.59|2040.16|2038.66|0
1646945400000|2022-03-10 20:50:00|2040.17|2038.67|2040.75|2039.25|2042.54|2041.04|2040.17|2038.67|0
1646945410000|2022-03-10 20:50:10|2040.76|2039.26|2041.58|2040.08|2041.86|2040.36|2040.75|2039.25|0
1646945420000|2022-03-10 20:50:20|2041.57|2040.07|2042.51|2041.01|2042.65|2041.15|2041.57|2040.07|0
1646945430000|2022-03-10 20:50:30|2042.65|2041.15|2043.05|2041.55|2043.05|2041.55|2042.11|2040.61|0
1646945440000|2022-03-10 20:50:40|2043.06|2041.56|2042.93|2041.43|2043.2|2041.7|2042.64|2041.14|0
1646945450000|2022-03-10 20:50:50|2042.94|2041.44|2042.14|2040.64|2042.95|2041.45|2042.12|2040.62|0
1646945460000|2022-03-10 20:51:00|2042.15|2040.65|2042.99|2041.49|2043.12|2041.62|2042.01|2040.51|0
1646945470000|2022-03-10 20:51:10|2042.98|2041.48|2043.27|2041.77|2043.27|2041.77|2042.58|2041.08|0
1646945480000|2022-03-10 20:51:20|2043.14|2041.64|2043|2041.5|2043.26|2041.76|2043|2041.5|0
1646945490000|2022-03-10 20:51:30|2042.99|2041.49|2042.59|2041.09|2042.99|2041.49|2042.44|2040.94|0
1646945500000|2022-03-10 20:51:40|2042.19|2040.69|2043.29|2041.79|2043.29|2041.79|2042.18|2040.68|0
1646945510000|2022-03-10 20:51:50|2043.56|2042.06|2044.08|2042.58|2044.36|2042.86|2043.27|2041.77|0
1646945520000|2022-03-10 20:52:00|2044.09|2042.59|2045.16|2043.66|2045.17|2043.67|2044.08|2042.58|0
1646945530000|2022-03-10 20:52:10|2045.17|2043.67|2044.35|2042.85|2045.17|2043.67|2044.34|2042.84|0
1646945540000|2022-03-10 20:52:20|2044.34|2042.84|2043.8|2042.3|2044.34|2042.84|2043.8|2042.3|0
1646945550000|2022-03-10 20:52:30|2043.79|2042.29|2043.96|2042.46|2044.09|2042.59|2043.52|2042.02|0
1646945560000|2022-03-10 20:52:40|2043.82|2042.32|2044.09|2042.59|2044.1|2042.6|2043.42|2041.92|0
1646945570000|2022-03-10 20:52:50|2043.83|2042.33|2043.83|2042.33|2043.97|2042.47|2043.7|2042.2|0
1646945580000|2022-03-10 20:53:00|2043.84|2042.34|2044.92|2043.42|2044.93|2043.43|2043.84|2042.34|0
1646945590000|2022-03-10 20:53:10|2044.93|2043.43|2044.66|2043.16|2044.94|2043.44|2044.65|2043.15|0
1646945600000|2022-03-10 20:53:20|2044.67|2043.17|2044.97|2043.47|2045.22|2043.72|2044.67|2043.17|0
1646945610000|2022-03-10 20:53:30|2044.98|2043.48|2045.28|2043.78|2045.28|2043.78|2044.97|2043.47|0
1646945620000|2022-03-10 20:53:40|2045.27|2043.77|2045.66|2044.16|2045.66|2044.16|2044.99|2043.49|0
1646945630000|2022-03-10 20:53:50|2045.53|2044.03|2046.34|2044.84|2046.35|2044.85|2045.52|2044.02|0
1646945640000|2022-03-10 20:54:00|2046.48|2044.98|2047.31|2045.81|2047.31|2045.81|2046.33|2044.83|0
1646945650000|2022-03-10 20:54:10|2047.17|2045.67|2044.73|2043.23|2047.17|2045.67|2044.72|2043.22|0
1646945660000|2022-03-10 20:54:20|2044.75|2043.25|2045.02|2043.52|2045.83|2044.33|2044.75|2043.25|0
1646945670000|2022-03-10 20:54:30|2045.01|2043.51|2045|2043.5|2045.01|2043.51|2044.2|2042.7|0
1646945680000|2022-03-10 20:54:40|2044.21|2042.71|2044.02|2042.52|2044.21|2042.71|2043.07|2041.57|0
1646945690000|2022-03-10 20:54:50|2043.88|2042.38|2043.9|2042.4|2044.17|2042.67|2043.87|2042.37|0
1646945700000|2022-03-10 20:55:00|2043.63|2042.13|2042.81|2041.31|2043.92|2042.42|2042.54|2041.04|0
1646945710000|2022-03-10 20:55:10|2042.68|2041.18|2043.36|2041.86|2043.37|2041.87|2042.68|2041.18|0
1646945720000|2022-03-10 20:55:20|2043.23|2041.73|2046.04|2044.54|2046.05|2044.55|2043.22|2041.72|0
1646945730000|2022-03-10 20:55:30|2046.03|2044.53|2046.32|2044.82|2046.59|2045.09|2046.03|2044.53|0
1646945740000|2022-03-10 20:55:40|2046.31|2044.81|2045.23|2043.73|2046.31|2044.81|2045.22|2043.72|0
1646945750000|2022-03-10 20:55:50|2045.22|2043.72|2044.82|2043.32|2045.22|2043.72|2044.82|2043.32|0
1646945760000|2022-03-10 20:56:00|2044.69|2043.19|2045.23|2043.73|2045.5|2044|2044.69|2043.19|0
1646945770000|2022-03-10 20:56:10|2045.22|2043.72|2046.02|2044.52|2046.02|2044.52|2044.95|2043.45|0
1646945780000|2022-03-10 20:56:20|2046.01|2044.51|2045.35|2043.85|2046.02|2044.52|2045.35|2043.85|0
1646945790000|2022-03-10 20:56:30|2045.21|2043.71|2044.95|2043.45|2045.49|2043.99|2044.94|2043.44|0
1646945800000|2022-03-10 20:56:40|2044.94|2043.44|2044.14|2042.64|2044.94|2043.44|2044.14|2042.64|0
1646945810000|2022-03-10 20:56:50|2044.15|2042.65|2043.88|2042.38|2044.15|2042.65|2043.88|2042.38|0
1646945820000|2022-03-10 20:57:00|2043.89|2042.39|2043.49|2041.99|2043.89|2042.39|2043.35|2041.85|0
1646945830000|2022-03-10 20:57:10|2043.35|2041.85|2042.79|2041.29|2043.35|2041.85|2042.79|2041.29|0
1646945840000|2022-03-10 20:57:20|2042.78|2041.28|2042.79|2041.29|2042.79|2041.29|2042.78|2041.28|0
1646945850000|2022-03-10 20:57:30|2042.8|2041.3|2042.8|2041.3|2042.8|2041.3|2042.8|2041.3|0
1646945860000|2022-03-10 20:57:40|2042.67|2041.17|2042.53|2041.03|2042.67|2041.17|2042.53|2041.03|0
1646945870000|2022-03-10 20:57:50|2042.52|2041.02|2042.25|2040.75|2042.52|2041.02|2042.25|2040.75|0
1646945880000|2022-03-10 20:58:00|2042.26|2040.76|2042.8|2041.3|2042.8|2041.3|2041.99|2040.49|0
1646945890000|2022-03-10 20:58:10|2043.07|2041.57|2044.41|2042.91|2044.42|2042.92|2043.07|2041.57|0
1646945900000|2022-03-10 20:58:20|2044.42|2042.92|2043.88|2042.38|2044.42|2042.92|2043.61|2042.11|0
1646945910000|2022-03-10 20:58:30|2043.89|2042.39|2044.45|2042.95|2044.69|2043.19|2043.88|2042.38|0
1646945920000|2022-03-10 20:58:40|2044.71|2043.21|2044.57|2043.07|2044.72|2043.22|2044.17|2042.67|0
1646945930000|2022-03-10 20:58:50|2044.44|2042.94|2044.96|2043.46|2045.09|2043.59|2044.44|2042.94|0
1646945940000|2022-03-10 20:59:00|2044.95|2043.45|2042.97|2041.47|2044.95|2043.45|2042.96|2041.46|0
1646945950000|2022-03-10 20:59:10|2042.84|2041.34|2043.64|2042.14|2043.65|2042.15|2042.7|2041.2|0
1646945960000|2022-03-10 20:59:20|2043.63|2042.13|2044.16|2042.66|2044.16|2042.66|2043.63|2042.13|0
1646945970000|2022-03-10 20:59:30|2044.15|2042.65|2044.14|2042.64|2044.41|2042.91|2044.12|2042.62|0
1646945980000|2022-03-10 20:59:40|2044.13|2042.63|2044.62|2043.12|2044.62|2043.12|2044.13|2042.63|0
1646945990000|2022-03-10 20:59:50|2044.61|2043.11|2046.62|2045.12|2046.62|2045.12|2042.64|2041.14|0
1646946000000|2022-03-10 21:00:00|2046.61|2045.11|2045.62|2044.12|2046.87|2045.37|2045.49|2043.99|0
1646946010000|2022-03-10 21:00:10|2045.49|2043.99|2045.49|2043.99|2045.62|2044.12|2045.4|2043.9|0
1646946020000|2022-03-10 21:00:20|2045.62|2044.12|2045.62|2044.12|2045.76|2044.26|2045.4|2043.9|0
1646946030000|2022-03-10 21:00:30|2045.49|2043.99|2045.49|2043.99|2045.62|2044.12|2045.49|2043.99|0
1646946040000|2022-03-10 21:00:40|2045.44|2043.94|2045.89|2044.39|2045.89|2044.39|2045.44|2043.94|0
1646946050000|2022-03-10 21:00:50|2045.76|2044.26|2045.98|2044.48|2045.98|2044.48|2045.76|2044.26|0
1646946060000|2022-03-10 21:01:00|2045.99|2044.49|2045.98|2044.48|2046.12|2044.62|2045.62|2044.12|0
1646946070000|2022-03-10 21:01:10|2045.89|2044.39|2045.98|2044.48|2046.25|2044.75|2045.89|2044.39|0
1646946080000|2022-03-10 21:01:20|2045.99|2044.49|2045.76|2044.26|2046.12|2044.62|2045.76|2044.26|0
1646946090000|2022-03-10 21:01:30|2045.62|2044.12|2045.76|2044.26|2045.8|2044.3|2045.62|2044.12|0
1646946100000|2022-03-10 21:01:40|2045.78|2044.28|2045.91|2044.41|2046|2044.5|2045.78|2044.28|0
1646946110000|2022-03-10 21:01:50|2045.78|2044.28|2045.78|2044.28|2045.78|2044.28|2045.64|2044.14|0
1646946120000|2022-03-10 21:02:00|2045.64|2044.14|2045.78|2044.28|2045.78|2044.28|2045.64|2044.14|0
1646946130000|2022-03-10 21:02:10|2045.64|2044.14|2045.64|2044.14|2045.78|2044.28|2045.64|2044.14|0
1646946140000|2022-03-10 21:02:20|2045.42|2043.92|2045.91|2044.41|2046|2044.5|2045.42|2043.92|0
1646946150000|2022-03-10 21:02:30|2046|2044.5|2046|2044.5|2046.14|2044.64|2046|2044.5|0
1646946160000|2022-03-10 21:02:40|2046.01|2044.51|2045.91|2044.41|2046.27|2044.77|2045.91|2044.41|0
1646946170000|2022-03-10 21:02:50|2046|2044.5|2046.14|2044.64|2046.14|2044.64|2045.78|2044.28|0
1646946180000|2022-03-10 21:03:00|2046|2044.5|2045.91|2044.41|2046|2044.5|2045.51|2044.01|0
1646946190000|2022-03-10 21:03:10|2046|2044.5|2046.27|2044.77|2046.27|2044.77|2046|2044.5|0
1646946200000|2022-03-10 21:03:20|2046.28|2044.78|2046.54|2045.04|2046.54|2045.04|2046.28|2044.78|0
1646946210000|2022-03-10 21:03:30|2046.41|2044.91|2046.27|2044.77|2046.41|2044.91|2046.27|2044.77|0
1646946220000|2022-03-10 21:03:40|2046.32|2044.82|2046.77|2045.27|2046.77|2045.27|2046.32|2044.82|0
1646946230000|2022-03-10 21:03:50|2046.9|2045.4|2046.43|2044.93|2046.9|2045.4|2046.43|2044.93|0
1646946240000|2022-03-10 21:04:00|2046.56|2045.06|2046.56|2045.06|2046.79|2045.29|2046.56|2045.06|0
1646946250000|2022-03-10 21:04:10|2046.43|2044.93|2046.43|2044.93|2046.43|2044.93|2046.16|2044.66|0
1646946260000|2022-03-10 21:04:20|2046.47|2044.97|2046.43|2044.93|2046.47|2044.97|2046.43|2044.93|0
1646946270000|2022-03-10 21:04:30|2046.56|2045.06|2046.43|2044.93|2046.65|2045.15|2046.43|2044.93|0
1646946280000|2022-03-10 21:04:40|2046.47|2044.97|2046.65|2045.15|2046.79|2045.29|2046.43|2044.93|0
1646946290000|2022-03-10 21:04:50|2046.56|2045.06|2046.56|2045.06|2046.65|2045.15|2046.56|2045.06|0
1646946300000|2022-03-10 21:05:00|2046.57|2045.07|2046.79|2045.29|2046.79|2045.29|2046.56|2045.06|0
1646946310000|2022-03-10 21:05:10|2046.92|2045.42|2046.92|2045.42|2047.06|2045.56|2046.92|2045.42|0
1646946320000|2022-03-10 21:05:20|2046.79|2045.29|2046.65|2045.15|2046.79|2045.29|2046.65|2045.15|0
1646946330000|2022-03-10 21:05:30|2046.56|2045.06|2046.43|2044.93|2046.65|2045.15|2046.43|2044.93|0
1646946340000|2022-03-10 21:05:40|2046.29|2044.79|2045.66|2044.16|2046.29|2044.79|2045.66|2044.16|0
1646946350000|2022-03-10 21:05:50|2045.53|2044.03|2045.44|2043.94|2045.66|2044.16|2045.44|2043.94|0
1646946370000|2022-03-10 21:06:10|2045.43|2043.93|2045.3|2043.8|2045.43|2043.93|2044.81|2043.31|0
1646946380000|2022-03-10 21:06:20|2045.44|2043.94|2045.17|2043.67|2045.44|2043.94|2045.17|2043.67|0
1646946390000|2022-03-10 21:06:30|2045.16|2043.66|2044.9|2043.4|2045.3|2043.8|2044.9|2043.4|0
1646946400000|2022-03-10 21:06:40|2045.03|2043.53|2044.9|2043.4|2045.17|2043.67|2044.67|2043.17|0
1646946410000|2022-03-10 21:06:50|2044.89|2043.39|2044.89|2043.39|2045.16|2043.66|2044.8|2043.3|0
1646946420000|2022-03-10 21:07:00|2044.88|2043.38|2045.02|2043.52|2045.02|2043.52|2044.8|2043.3|0
1646946430000|2022-03-10 21:07:10|2045.07|2043.57|2045.42|2043.92|2045.43|2043.93|2045.02|2043.52|0
1646946440000|2022-03-10 21:07:20|2045.29|2043.79|2045.29|2043.79|2045.52|2044.02|2045.29|2043.79|0
1646946450000|2022-03-10 21:07:30|2045.43|2043.93|2045.29|2043.79|2045.43|2043.93|2045.16|2043.66|0
1646946460000|2022-03-10 21:07:40|2045.16|2043.66|2045.16|2043.66|2045.16|2043.66|2045.16|2043.66|0
1646946470000|2022-03-10 21:07:50|2045.29|2043.79|2044.89|2043.39|2045.29|2043.79|2044.89|2043.39|0
1646946480000|2022-03-10 21:08:00|2045.02|2043.52|2044.8|2043.3|2045.02|2043.52|2044.66|2043.16|0
1646946490000|2022-03-10 21:08:10|2044.89|2043.39|2045.07|2043.57|2045.16|2043.66|2044.89|2043.39|0
1646946500000|2022-03-10 21:08:20|2045.02|2043.52|2045.02|2043.52|2045.07|2043.57|2044.89|2043.39|0
1646946510000|2022-03-10 21:08:30|2045.16|2043.66|2045.29|2043.79|2045.29|2043.79|2045.02|2043.52|0
1646946520000|2022-03-10 21:08:40|2045.02|2043.52|2045.16|2043.66|2045.16|2043.66|2045.02|2043.52|0
1646946530000|2022-03-10 21:08:50|2045.29|2043.79|2045.29|2043.79|2045.43|2043.93|2045.29|2043.79|0
1646946540000|2022-03-10 21:09:00|2045.43|2043.93|2045.43|2043.93|2045.52|2044.02|2044.98|2043.48|0
1646946550000|2022-03-10 21:09:10|2045.42|2043.92|2045.52|2044.02|2045.52|2044.02|2045.02|2043.52|0
1646946560000|2022-03-10 21:09:20|2045.65|2044.15|2045.79|2044.29|2045.79|2044.29|2045.65|2044.15|0
1646946570000|2022-03-10 21:09:30|2045.92|2044.42|2045.92|2044.42|2045.97|2044.47|2045.92|2044.42|0
1646946580000|2022-03-10 21:09:40|2045.79|2044.29|2045.65|2044.15|2045.79|2044.29|2045.65|2044.15|0
1646946590000|2022-03-10 21:09:50|2045.79|2044.29|2045.43|2043.93|2045.79|2044.29|2045.43|2043.93|0
1646946600000|2022-03-10 21:10:00|2045.52|2044.02|2045.16|2043.66|2045.52|2044.02|2045.16|2043.66|0
1646946610000|2022-03-10 21:10:10|2045.2|2043.7|2045.65|2044.15|2045.7|2044.2|2045.2|2043.7|0
1646946620000|2022-03-10 21:10:20|2045.79|2044.29|2046.01|2044.51|2046.15|2044.65|2045.65|2044.15|0
1646946630000|2022-03-10 21:10:30|2046.02|2044.52|2045.92|2044.42|2046.15|2044.65|2045.92|2044.42|0
1646946640000|2022-03-10 21:10:40|2046.01|2044.51|2046.01|2044.51|2046.15|2044.65|2046.01|2044.51|0
1646946650000|2022-03-10 21:10:50|2046.1|2044.6|2046.28|2044.78|2046.33|2044.83|2046.1|2044.6|0
1646946660000|2022-03-10 21:11:00|2046.29|2044.79|2046.64|2045.14|2046.64|2045.14|2046.29|2044.79|0
1646946670000|2022-03-10 21:11:10|2046.55|2045.05|2046.55|2045.05|2046.55|2045.05|2046.55|2045.05|0
1646946680000|2022-03-10 21:11:20|2046.56|2045.06|2046.91|2045.41|2047.05|2045.55|2046.56|2045.06|0
1646946690000|2022-03-10 21:11:30|2046.92|2045.42|2047.05|2045.55|2047.05|2045.55|2046.91|2045.41|0
1646946700000|2022-03-10 21:11:40|2046.91|2045.41|2046.78|2045.28|2046.91|2045.41|2046.78|2045.28|0
1646946710000|2022-03-10 21:11:50|2047.05|2045.55|2046.91|2045.41|2047.05|2045.55|2046.91|2045.41|0
1646946720000|2022-03-10 21:12:00|2046.92|2045.42|2047.05|2045.55|2047.05|2045.55|2046.92|2045.42|0
1646946730000|2022-03-10 21:12:10|2047.18|2045.68|2047.18|2045.68|2047.41|2045.91|2047.18|2045.68|0
1646946740000|2022-03-10 21:12:20|2047.05|2045.55|2047.05|2045.55|2047.27|2045.77|2047.05|2045.55|0
1646946750000|2022-03-10 21:12:30|2047.18|2045.68|2047.05|2045.55|2047.27|2045.77|2047.05|2045.55|0
1646946760000|2022-03-10 21:12:40|2047.18|2045.68|2047.27|2045.77|2047.27|2045.77|2047.05|2045.55|0
1646946770000|2022-03-10 21:12:50|2047.28|2045.78|2047.41|2045.91|2047.41|2045.91|2047.27|2045.77|0
1646946780000|2022-03-10 21:13:00|2047.54|2046.04|2047.69|2046.19|2047.69|2046.19|2047.54|2046.04|0
1646946790000|2022-03-10 21:13:10|2047.55|2046.05|2047.42|2045.92|2047.55|2046.05|2047.28|2045.78|0
1646946800000|2022-03-10 21:13:20|2047.55|2046.05|2047.55|2046.05|2047.6|2046.1|2047.55|2046.05|0
1646946810000|2022-03-10 21:13:30|2047.42|2045.92|2047.28|2045.78|2047.55|2046.05|2047.28|2045.78|0
1646946820000|2022-03-10 21:13:40|2047.29|2045.79|2047.55|2046.05|2047.69|2046.19|2047.29|2045.79|0
1646946830000|2022-03-10 21:13:50|2047.56|2046.06|2047.55|2046.05|2047.69|2046.19|2047.55|2046.05|0
1646946840000|2022-03-10 21:14:00|2047.56|2046.06|2047.56|2046.06|2047.69|2046.19|2047.55|2046.05|0
1646946850000|2022-03-10 21:14:10|2047.69|2046.19|2047.82|2046.32|2047.92|2046.42|2047.55|2046.05|0
1646946860000|2022-03-10 21:14:20|2047.83|2046.33|2047.92|2046.42|2048.05|2046.55|2047.83|2046.33|0
1646946870000|2022-03-10 21:14:30|2047.91|2046.41|2048.05|2046.55|2048.05|2046.55|2047.82|2046.32|0
1646946880000|2022-03-10 21:14:40|2047.92|2046.42|2047.92|2046.42|2047.92|2046.42|2047.92|2046.42|0
1646946890000|2022-03-10 21:14:50|2048.05|2046.55|2047.92|2046.42|2048.19|2046.69|2047.92|2046.42|0
1646946920000|2022-03-10 21:15:20|2048.19|2046.69|2048.05|2046.55|2048.19|2046.69|2048.05|2046.55|0
1646946930000|2022-03-10 21:15:30|2047.92|2046.42|2047.92|2046.42|2048.05|2046.55|2047.92|2046.42|0
1646946940000|2022-03-10 21:15:40|2048.05|2046.55|2047.92|2046.42|2048.05|2046.55|2047.92|2046.42|0
1646946990000|2022-03-10 21:16:30|2048|2046.5|2047.92|2046.42|2048.05|2046.55|2047.92|2046.42|0
1646947000000|2022-03-10 21:16:40|2047.91|2046.41|2047.55|2046.05|2047.91|2046.41|2047.42|2045.92|0
1646947010000|2022-03-10 21:16:50|2047.56|2046.06|2047.82|2046.32|2047.82|2046.32|2047.56|2046.06|0
1646947020000|2022-03-10 21:17:00|2047.69|2046.19|2047.69|2046.19|2047.69|2046.19|2047.69|2046.19|0
1646947030000|2022-03-10 21:17:10|2047.82|2046.32|2047.69|2046.19|2047.82|2046.32|2047.69|2046.19|0
1646947040000|2022-03-10 21:17:20|2047.73|2046.23|2047.69|2046.19|2047.73|2046.23|2047.69|2046.19|0
1646947090000|2022-03-10 21:18:10|2047.7|2046.2|2047.83|2046.33|2047.83|2046.33|2047.7|2046.2|0
1646947100000|2022-03-10 21:18:20|2047.74|2046.24|2047.83|2046.33|2047.83|2046.33|2047.74|2046.24|0
1646947110000|2022-03-10 21:18:30|2047.74|2046.24|2047.7|2046.2|2047.74|2046.24|2047.7|2046.2|0
1646947180000|2022-03-10 21:19:40|2047.83|2046.33|2047.7|2046.2|2047.83|2046.33|2047.7|2046.2|0
1646947190000|2022-03-10 21:19:50|2047.56|2046.06|2047.7|2046.2|2047.7|2046.2|2047.56|2046.06|0
1646947220000|2022-03-10 21:20:20|2047.83|2046.33|2047.83|2046.33|2047.88|2046.38|2047.83|2046.33|0
1646947230000|2022-03-10 21:20:30|2047.74|2046.24|2047.7|2046.2|2047.83|2046.33|2047.7|2046.2|0
1646947260000|2022-03-10 21:21:00|2047.74|2046.24|2047.7|2046.2|2047.74|2046.24|2047.7|2046.2|0
1646947270000|2022-03-10 21:21:10|2047.74|2046.24|2047.7|2046.2|2047.74|2046.24|2047.7|2046.2|0
1646947280000|2022-03-10 21:21:20|2047.83|2046.33|2047.83|2046.33|2047.83|2046.33|2047.83|2046.33|0
1646947290000|2022-03-10 21:21:30|2047.74|2046.24|2047.7|2046.2|2047.74|2046.24|2047.7|2046.2|0
1646947300000|2022-03-10 21:21:40|2047.83|2046.33|2047.93|2046.43|2047.93|2046.43|2047.83|2046.33|0
1646947320000|2022-03-10 21:22:00|2048.06|2046.56|2048.06|2046.56|2048.06|2046.56|2048.06|2046.56|0
1646947330000|2022-03-10 21:22:10|2047.93|2046.43|2047.93|2046.43|2047.93|2046.43|2047.93|2046.43|0
1646947340000|2022-03-10 21:22:20|2048.06|2046.56|2048.06|2046.56|2048.06|2046.56|2048.06|2046.56|0
1646947350000|2022-03-10 21:22:30|2047.93|2046.43|2048.06|2046.56|2048.06|2046.56|2047.93|2046.43|0
1646947390000|2022-03-10 21:23:10|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|0
1646947400000|2022-03-10 21:23:20|2048.19|2046.69|2048.2|2046.7|2048.2|2046.7|2048.06|2046.56|0
1646947410000|2022-03-10 21:23:30|2048.19|2046.69|2048.06|2046.56|2048.19|2046.69|2048.06|2046.56|0
1646947430000|2022-03-10 21:23:50|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|0
1646947450000|2022-03-10 21:24:10|2048.33|2046.83|2048.33|2046.83|2048.33|2046.83|2048.33|2046.83|0
1646947500000|2022-03-10 21:25:00|2048.47|2046.97|2048.33|2046.83|2048.47|2046.97|2048.33|2046.83|0
1646947510000|2022-03-10 21:25:10|2048.47|2046.97|2048.47|2046.97|2048.47|2046.97|2048.47|2046.97|0
1646947540000|2022-03-10 21:25:40|2048.46|2046.96|2048.46|2046.96|2048.46|2046.96|2048.46|2046.96|0
1646947550000|2022-03-10 21:25:50|2048.38|2046.88|2048.33|2046.83|2048.38|2046.88|2048.33|2046.83|0
1646947560000|2022-03-10 21:26:00|2048.06|2046.56|2048.06|2046.56|2048.06|2046.56|2048.06|2046.56|0
1646947580000|2022-03-10 21:26:20|2048.33|2046.83|2048.2|2046.7|2048.47|2046.97|2048.2|2046.7|0
1646947590000|2022-03-10 21:26:30|2048.33|2046.83|2048.33|2046.83|2048.33|2046.83|2048.33|2046.83|0
1646947630000|2022-03-10 21:27:10|2048.24|2046.74|2048.24|2046.74|2048.24|2046.74|2048.24|2046.74|0
1646947640000|2022-03-10 21:27:20|2048.33|2046.83|2048.06|2046.56|2048.33|2046.83|2048.06|2046.56|0
1646947660000|2022-03-10 21:27:40|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|0
1646947680000|2022-03-10 21:28:00|2048.33|2046.83|2048.24|2046.74|2048.33|2046.83|2048.24|2046.74|0
1646947690000|2022-03-10 21:28:10|2048.2|2046.7|2048.24|2046.74|2048.33|2046.83|2048.2|2046.7|0
1646947700000|2022-03-10 21:28:20|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|2048.06|2046.56|0
1646947710000|2022-03-10 21:28:30|2048.19|2046.69|2048.2|2046.7|2048.2|2046.7|2048.06|2046.56|0
1646947730000|2022-03-10 21:28:50|2048.33|2046.83|2048.2|2046.7|2048.33|2046.83|2048.2|2046.7|0
1646947740000|2022-03-10 21:29:00|2048.24|2046.74|2048.2|2046.7|2048.24|2046.74|2048.2|2046.7|0
1646947750000|2022-03-10 21:29:10|2048.19|2046.69|2048.06|2046.56|2048.19|2046.69|2048.06|2046.56|0
1646947760000|2022-03-10 21:29:20|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|0
1646947770000|2022-03-10 21:29:30|2048.19|2046.69|2048.06|2046.56|2048.19|2046.69|2048.06|2046.56|0
1646947780000|2022-03-10 21:29:40|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|2048.2|2046.7|0
1646947790000|2022-03-10 21:29:50|2048.19|2046.69|2048.2|2046.7|2048.2|2046.7|2048.15|2046.65|0
1646947800000|2022-03-10 21:30:00|2048.19|2046.69|2048.19|2046.69|2048.19|2046.69|2048.19|2046.69|0
1646947810000|2022-03-10 21:30:10|2048.15|2046.65|2048.06|2046.56|2048.15|2046.65|2048.06|2046.56|0
1646947900000|2022-03-10 21:31:40|2047.83|2046.33|2047.83|2046.33|2047.83|2046.33|2047.83|2046.33|0
1646947910000|2022-03-10 21:31:50|2047.7|2046.2|2047.7|2046.2|2047.7|2046.2|2047.7|2046.2|0
1646947920000|2022-03-10 21:32:00|2047.83|2046.33|2047.83|2046.33|2047.83|2046.33|2047.83|2046.33|0
1646947940000|2022-03-10 21:32:20|2047.74|2046.24|2047.7|2046.2|2047.74|2046.24|2047.7|2046.2|0
1646948010000|2022-03-10 21:33:30|2047.74|2046.24|2047.83|2046.33|2047.83|2046.33|2047.74|2046.24|0
1646948050000|2022-03-10 21:34:10|2047.74|2046.24|2047.7|2046.2|2047.74|2046.24|2047.7|2046.2|0
1646948250000|2022-03-10 21:37:30|2047.83|2046.33|2047.83|2046.33|2047.83|2046.33|2047.83|2046.33|0
1646948260000|2022-03-10 21:37:40|2047.85|2046.35|2047.95|2046.45|2047.95|2046.45|2047.85|2046.35|0
1646948310000|2022-03-10 21:38:30|2047.96|2046.46|2048.71|2047.21|2048.85|2047.35|2047.96|2046.46|0
1646948320000|2022-03-10 21:38:40|2048.98|2047.48|2048.76|2047.26|2049.17|2047.67|2048.76|2047.26|0
1646948330000|2022-03-10 21:38:50|2048.63|2047.13|2048.9|2047.4|2048.9|2047.4|2048.63|2047.13|0
1646948340000|2022-03-10 21:39:00|2049.03|2047.53|2049.03|2047.53|2049.03|2047.53|2049.03|2047.53|0
1646948350000|2022-03-10 21:39:10|2049.08|2047.58|2049.03|2047.53|2049.17|2047.67|2049.03|2047.53|0
1646948360000|2022-03-10 21:39:20|2048.76|2047.26|2048.76|2047.26|2048.76|2047.26|2048.76|2047.26|0
1646948370000|2022-03-10 21:39:30|2048.9|2047.4|2048.63|2047.13|2048.9|2047.4|2048.63|2047.13|0
1646948380000|2022-03-10 21:39:40|2048.72|2047.22|2048.76|2047.26|2048.76|2047.26|2048.63|2047.13|0
1646948390000|2022-03-10 21:39:50|2048.72|2047.22|2048.63|2047.13|2048.72|2047.22|2048.63|2047.13|0
1646948420000|2022-03-10 21:40:20|2048.62|2047.12|2048.4|2046.9|2048.62|2047.12|2048.4|2046.9|0
1646948440000|2022-03-10 21:40:40|2048.54|2047.04|2048.54|2047.04|2048.54|2047.04|2048.4|2046.9|0
1646948460000|2022-03-10 21:41:00|2048.53|2047.03|2048.4|2046.9|2048.53|2047.03|2048.4|2046.9|0
1646948470000|2022-03-10 21:41:10|2048.31|2046.81|2048.31|2046.81|2048.31|2046.81|2048.31|2046.81|0
1646948480000|2022-03-10 21:41:20|2048.4|2046.9|2048.27|2046.77|2048.4|2046.9|2048.27|2046.77|0
1646948560000|2022-03-10 21:42:40|2048.26|2046.76|2048.13|2046.63|2048.26|2046.76|2048.13|2046.63|0
1646948580000|2022-03-10 21:43:00|2048.22|2046.72|2048.13|2046.63|2048.22|2046.72|2048.13|2046.63|0
1646948590000|2022-03-10 21:43:10|2048.22|2046.72|2048.22|2046.72|2048.22|2046.72|2048.22|2046.72|0
1646948600000|2022-03-10 21:43:20|2048.27|2046.77|2048.27|2046.77|2048.27|2046.77|2048.27|2046.77|0
1646948610000|2022-03-10 21:43:30|2048.26|2046.76|2048.13|2046.63|2048.26|2046.76|2048.13|2046.63|0
1646948630000|2022-03-10 21:43:50|2048.22|2046.72|2048.27|2046.77|2048.31|2046.81|2048.22|2046.72|0
1646948640000|2022-03-10 21:44:00|2048.26|2046.76|2048.27|2046.77|2048.27|2046.77|2048.22|2046.72|0
1646948670000|2022-03-10 21:44:30|2048.4|2046.9|2048.13|2046.63|2048.4|2046.9|2048.13|2046.63|0
1646948680000|2022-03-10 21:44:40|2048|2046.5|2048|2046.5|2048|2046.5|2048|2046.5|0
1646948700000|2022-03-10 21:45:00|2048.13|2046.63|2048.13|2046.63|2048.13|2046.63|2048.13|2046.63|0
1646948710000|2022-03-10 21:45:10|2048.27|2046.77|2048.13|2046.63|2048.27|2046.77|2048.13|2046.63|0
1646948730000|2022-03-10 21:45:30|2048|2046.5|2047.9|2046.4|2048|2046.5|2047.9|2046.4|0
1646948740000|2022-03-10 21:45:40|2047.77|2046.27|2047.77|2046.27|2047.77|2046.27|2047.77|2046.27|0
1646948760000|2022-03-10 21:46:00|2047.63|2046.13|2047.5|2046|2047.63|2046.13|2047.5|2046|0
1646948770000|2022-03-10 21:46:10|2047.36|2045.86|2047.36|2045.86|2047.36|2045.86|2047.36|2045.86|0
1646948800000|2022-03-10 21:46:40|2047.27|2045.77|2047.27|2045.77|2047.27|2045.77|2047.27|2045.77|0
1646948810000|2022-03-10 21:46:50|2047.28|2045.78|2047.27|2045.77|2047.36|2045.86|2047.27|2045.77|0
1646948830000|2022-03-10 21:47:10|2047.18|2045.68|2047|2045.5|2047.18|2045.68|2047|2045.5|0
1646948900000|2022-03-10 21:48:20|2047.01|2045.51|2047.63|2046.13|2047.63|2046.13|2047.01|2045.51|0
1646948910000|2022-03-10 21:48:30|2047.5|2046|2047.63|2046.13|2047.63|2046.13|2047.5|2046|0
1646948920000|2022-03-10 21:48:40|2047.5|2046|2047.5|2046|2047.5|2046|2047.5|2046|0
1646948930000|2022-03-10 21:48:50|2047.63|2046.13|2047.63|2046.13|2047.63|2046.13|2047.63|2046.13|0
1646948940000|2022-03-10 21:49:00|2047.64|2046.14|2047.77|2046.27|2047.77|2046.27|2047.64|2046.14|0
1646948950000|2022-03-10 21:49:10|2047.9|2046.4|2048|2046.5|2048|2046.5|2047.9|2046.4|0
1646948960000|2022-03-10 21:49:20|2048.13|2046.63|2048.13|2046.63|2048.27|2046.77|2048.13|2046.63|0
1646948970000|2022-03-10 21:49:30|2048.08|2046.58|2047.95|2046.45|2048.08|2046.58|2047.95|2046.45|0
1646948980000|2022-03-10 21:49:40|2048|2046.5|2048.13|2046.63|2048.13|2046.63|2048|2046.5|0
1646948990000|2022-03-10 21:49:50|2048.27|2046.77|2048.27|2046.77|2048.27|2046.77|2048.27|2046.77|0
1646949000000|2022-03-10 21:50:00|2048.26|2046.76|2048.13|2046.63|2048.26|2046.76|2048|2046.5|0
1646949010000|2022-03-10 21:50:10|2048.08|2046.58|2048.13|2046.63|2048.13|2046.63|2048|2046.5|0
1646949050000|2022-03-10 21:50:50|2047.9|2046.4|2048|2046.5|2048|2046.5|2047.9|2046.4|0
1646949060000|2022-03-10 21:51:00|2048.13|2046.63|2048.22|2046.72|2048.22|2046.72|2048.13|2046.63|0
1646949070000|2022-03-10 21:51:10|2048.23|2046.73|2048.23|2046.73|2048.28|2046.78|2048.14|2046.64|0
1646949080000|2022-03-10 21:51:20|2048.01|2046.51|2047.78|2046.28|2048.01|2046.51|2047.78|2046.28|0
1646949090000|2022-03-10 21:51:30|2047.82|2046.32|2047.82|2046.32|2047.91|2046.41|2047.82|2046.32|0
1646949100000|2022-03-10 21:51:40|2047.78|2046.28|2047.82|2046.32|2047.82|2046.32|2047.78|2046.28|0
1646949110000|2022-03-10 21:51:50|2047.78|2046.28|2047.78|2046.28|2047.78|2046.28|2047.78|2046.28|0
1646949130000|2022-03-10 21:52:10|2047.91|2046.41|2047.91|2046.41|2047.91|2046.41|2047.91|2046.41|0
1646949150000|2022-03-10 21:52:30|2047.82|2046.32|2047.78|2046.28|2047.82|2046.32|2047.78|2046.28|0
1646949170000|2022-03-10 21:52:50|2047.91|2046.41|2047.91|2046.41|2047.91|2046.41|2047.91|2046.41|0
1646949190000|2022-03-10 21:53:10|2047.92|2046.42|2047.91|2046.41|2047.96|2046.46|2047.91|2046.41|0
1646949210000|2022-03-10 21:53:30|2047.92|2046.42|2047.91|2046.41|2048.01|2046.51|2047.91|2046.41|0
1646949220000|2022-03-10 21:53:40|2047.92|2046.42|2048.13|2046.63|2048.13|2046.63|2047.92|2046.42|0
1646949290000|2022-03-10 21:54:50|2047.9|2046.4|2047.9|2046.4|2047.9|2046.4|2047.9|2046.4|0
1646949310000|2022-03-10 21:55:10|2047.77|2046.27|2047.77|2046.27|2047.77|2046.27|2047.77|2046.27|0
1646949330000|2022-03-10 21:55:30|2047.63|2046.13|2047.36|2045.86|2047.63|2046.13|2047.36|2045.86|0
1646949340000|2022-03-10 21:55:40|2047.37|2045.87|2047.5|2046|2047.5|2046|2047.37|2045.87|0
1646949360000|2022-03-10 21:56:00|2047.36|2045.86|2047.36|2045.86|2047.36|2045.86|2047.36|2045.86|0
1646949370000|2022-03-10 21:56:10|2047.37|2045.87|2047.45|2045.95|2047.45|2045.95|2047.37|2045.87|0
1646949380000|2022-03-10 21:56:20|2047.36|2045.86|2047.36|2045.86|2047.36|2045.86|2047.36|2045.86|0
1646949410000|2022-03-10 21:56:50|2047.27|2045.77|2046.64|2045.14|2047.27|2045.77|2046.64|2045.14|0
1646949440000|2022-03-10 21:57:20|2046.51|2045.01|2046.51|2045.01|2046.51|2045.01|2046.24|2044.74|0
1646949450000|2022-03-10 21:57:30|2046.55|2045.05|2046.64|2045.14|2046.64|2045.14|2046.51|2045.01|0
1646949510000|2022-03-10 21:58:30|2046.65|2045.15|2046.65|2045.15|2046.7|2045.2|2046.65|2045.15|0
1646949520000|2022-03-10 21:58:40|2046.66|2045.16|2046.74|2045.24|2046.74|2045.24|2046.66|2045.16|0
1646949530000|2022-03-10 21:58:50|2046.65|2045.15|2046.52|2045.02|2046.65|2045.15|2046.52|2045.02|0
1646949540000|2022-03-10 21:59:00|2046.56|2045.06|2046.88|2045.38|2046.88|2045.38|2046.56|2045.06|0
1646949550000|2022-03-10 21:59:10|2046.74|2045.24|2046.74|2045.24|2046.74|2045.24|2046.74|2045.24|0
1646949560000|2022-03-10 21:59:20|2046.83|2045.33|2046.65|2045.15|2046.88|2045.38|2046.65|2045.15|0
1646949590000|2022-03-10 21:59:50|2046.56|2045.06|2046.65|2045.15|2046.7|2045.2|2046.56|2045.06|0
1646949650000|2022-03-10 22:00:50|2046.61|2045.11|2046.7|2045.2|2046.7|2045.2|2046.61|2045.11|0
1646949670000|2022-03-10 22:01:10|2046.78|2045.28|2046.78|2045.28|2046.78|2045.28|2046.78|2045.28|0
1646949680000|2022-03-10 22:01:20|2046.87|2045.37|2047.32|2045.82|2047.32|2045.82|2046.83|2045.33|0
1646949690000|2022-03-10 22:01:30|2047.18|2045.68|2047.14|2045.64|2047.18|2045.68|2047.01|2045.51|0
1646949700000|2022-03-10 22:01:40|2047.09|2045.59|2047.09|2045.59|2047.09|2045.59|2047.09|2045.59|0
1646949730000|2022-03-10 22:02:10|2047.01|2045.51|2047.01|2045.51|2047.01|2045.51|2047.01|2045.51|0
1646949800000|2022-03-10 22:03:20|2046.96|2045.46|2046.96|2045.46|2046.96|2045.46|2046.96|2045.46|0
1646949810000|2022-03-10 22:03:30|2047.01|2045.51|2046.74|2045.24|2047.01|2045.51|2046.74|2045.24|0
1646949820000|2022-03-10 22:03:40|2046.7|2045.2|2046.61|2045.11|2046.7|2045.2|2046.61|2045.11|0
1646949830000|2022-03-10 22:03:50|2046.7|2045.2|2046.7|2045.2|2046.7|2045.2|2046.7|2045.2|0
1646949840000|2022-03-10 22:04:00|2046.61|2045.11|2046.61|2045.11|2046.61|2045.11|2046.61|2045.11|0
1646949860000|2022-03-10 22:04:20|2046.7|2045.2|2046.65|2045.15|2046.7|2045.2|2046.65|2045.15|0
1646949880000|2022-03-10 22:04:40|2046.61|2045.11|2046.42|2044.92|2046.61|2045.11|2046.42|2044.92|0
1646949890000|2022-03-10 22:04:50|2046.55|2045.05|2046.2|2044.7|2046.55|2045.05|2046.2|2044.7|0
1646949900000|2022-03-10 22:05:00|2046.42|2044.92|2046.46|2044.96|2046.46|2044.96|2046.29|2044.79|0
1646949910000|2022-03-10 22:05:10|2046.42|2044.92|2046.46|2044.96|2046.64|2045.14|2046.42|2044.92|0
1646949920000|2022-03-10 22:05:20|2046.51|2045.01|2046.51|2045.01|2046.51|2045.01|2046.51|2045.01|0
1646949930000|2022-03-10 22:05:30|2046.55|2045.05|2046.43|2044.93|2046.55|2045.05|2046.43|2044.93|0
1646949940000|2022-03-10 22:05:40|2046.39|2044.89|2046.12|2044.62|2046.39|2044.89|2046.12|2044.62|0
1646949950000|2022-03-10 22:05:50|2046.3|2044.8|2046.3|2044.8|2046.3|2044.8|2046.3|2044.8|0
1646949960000|2022-03-10 22:06:00|2046.34|2044.84|2046.3|2044.8|2046.34|2044.84|2046.3|2044.8|0
1646949970000|2022-03-10 22:06:10|2046.34|2044.84|2046.34|2044.84|2046.34|2044.84|2046.34|2044.84|0
1646949980000|2022-03-10 22:06:20|2046.12|2044.62|2046.03|2044.53|2046.34|2044.84|2046.03|2044.53|0
1646949990000|2022-03-10 22:06:30|2045.99|2044.49|2045.9|2044.4|2045.99|2044.49|2045.9|2044.4|0
1646950010000|2022-03-10 22:06:50|2046.26|2044.76|2046.26|2044.76|2046.3|2044.8|2046.26|2044.76|0
1646950020000|2022-03-10 22:07:00|2046.34|2044.84|2046.34|2044.84|2046.34|2044.84|2046.34|2044.84|0
1646950030000|2022-03-10 22:07:10|2046.3|2044.8|2046.3|2044.8|2046.3|2044.8|2046.3|2044.8|0
1646950040000|2022-03-10 22:07:20|2046.21|2044.71|2046.21|2044.71|2046.21|2044.71|2046.21|2044.71|0
1646950050000|2022-03-10 22:07:30|2046.34|2044.84|2046.34|2044.84|2046.34|2044.84|2046.34|2044.84|0
1646950070000|2022-03-10 22:07:50|2046.39|2044.89|2046.39|2044.89|2046.39|2044.89|2046.39|2044.89|0
1646950080000|2022-03-10 22:08:00|2046.34|2044.84|2046.34|2044.84|2046.34|2044.84|2046.34|2044.84|0
1646950090000|2022-03-10 22:08:10|2046.21|2044.71|2046.21|2044.71|2046.21|2044.71|2046.21|2044.71|0
1646950120000|2022-03-10 22:08:40|2046.26|2044.76|2046.26|2044.76|2046.26|2044.76|2046.26|2044.76|0
1646950130000|2022-03-10 22:08:50|2046.21|2044.71|2045.99|2044.49|2046.21|2044.71|2045.99|2044.49|0
1646950140000|2022-03-10 22:09:00|2045.9|2044.4|2045.9|2044.4|2045.9|2044.4|2045.9|2044.4|0
1646950150000|2022-03-10 22:09:10|2045.72|2044.22|2045.72|2044.22|2045.72|2044.22|2045.72|2044.22|0
1646950160000|2022-03-10 22:09:20|2045.59|2044.09|2045.59|2044.09|2045.59|2044.09|2045.59|2044.09|0
1646950170000|2022-03-10 22:09:30|2045.81|2044.31|2045.81|2044.31|2045.81|2044.31|2045.81|2044.31|0
1646950210000|2022-03-10 22:10:10|2045.72|2044.22|2045.72|2044.22|2045.72|2044.22|2045.72|2044.22|0
1646950220000|2022-03-10 22:10:20|2045.81|2044.31|2045.81|2044.31|2045.81|2044.31|2045.81|2044.31|0
1646950240000|2022-03-10 22:10:40|2045.72|2044.22|2045.55|2044.05|2045.72|2044.22|2045.55|2044.05|0
1646950260000|2022-03-10 22:11:00|2045.81|2044.31|2045.81|2044.31|2045.81|2044.31|2045.81|2044.31|0
1646950290000|2022-03-10 22:11:30|2046.03|2044.53|2046.03|2044.53|2046.03|2044.53|2046.03|2044.53|0
1646950300000|2022-03-10 22:11:40|2045.86|2044.36|2045.9|2044.4|2045.9|2044.4|2045.86|2044.36|0
1646950320000|2022-03-10 22:12:00|2045.86|2044.36|2045.86|2044.36|2045.86|2044.36|2045.86|2044.36|0
1646950330000|2022-03-10 22:12:10|2045.81|2044.31|2045.81|2044.31|2045.81|2044.31|2045.81|2044.31|0
1646950340000|2022-03-10 22:12:20|2045.72|2044.22|2045.72|2044.22|2045.72|2044.22|2045.72|2044.22|0
1646950390000|2022-03-10 22:13:10|2045.55|2044.05|2045.55|2044.05|2045.55|2044.05|2045.55|2044.05|0
1646950400000|2022-03-10 22:13:20|2045.46|2043.96|2045.37|2043.87|2045.46|2043.96|2045.37|2043.87|0
1646950410000|2022-03-10 22:13:30|2045.55|2044.05|2045.28|2043.78|2045.55|2044.05|2045.28|2043.78|0
1646950450000|2022-03-10 22:14:10|2045.24|2043.74|2045.64|2044.14|2045.64|2044.14|2045.24|2043.74|0
1646950460000|2022-03-10 22:14:20|2045.59|2044.09|2045.59|2044.09|2045.59|2044.09|2045.59|2044.09|0
1646950490000|2022-03-10 22:14:50|2045.55|2044.05|2045.55|2044.05|2045.55|2044.05|2045.55|2044.05|0
1646950510000|2022-03-10 22:15:10|2045.64|2044.14|2045.64|2044.14|2045.64|2044.14|2045.64|2044.14|0
1646950570000|2022-03-10 22:16:10|2045.55|2044.05|2045.55|2044.05|2045.55|2044.05|2045.55|2044.05|0
1646950580000|2022-03-10 22:16:20|2045.59|2044.09|2045.5|2044|2045.59|2044.09|2045.5|2044|0
1646950610000|2022-03-10 22:16:50|2045.28|2043.78|2045.28|2043.78|2045.28|2043.78|2045.28|2043.78|0
1646950620000|2022-03-10 22:17:00|2045.33|2043.83|2045.33|2043.83|2045.33|2043.83|2045.33|2043.83|0
1646950650000|2022-03-10 22:17:30|2045.24|2043.74|2045.33|2043.83|2045.33|2043.83|2045.24|2043.74|0
1646950680000|2022-03-10 22:18:00|2045.28|2043.78|2045.24|2043.74|2045.28|2043.78|2045.24|2043.74|0
1646950690000|2022-03-10 22:18:10|2045.19|2043.69|2045.15|2043.65|2045.19|2043.69|2044.93|2043.43|0
1646950700000|2022-03-10 22:18:20|2044.93|2043.43|2045.15|2043.65|2045.15|2043.65|2044.93|2043.43|0
1646950710000|2022-03-10 22:18:30|2044.97|2043.47|2045.02|2043.52|2045.02|2043.52|2044.97|2043.47|0
1646950720000|2022-03-10 22:18:40|2045.15|2043.65|2045.06|2043.56|2045.15|2043.65|2045.02|2043.52|0
1646950730000|2022-03-10 22:18:50|2045.19|2043.69|2045.15|2043.65|2045.19|2043.69|2045.15|2043.65|0
1646950740000|2022-03-10 22:19:00|2045.06|2043.56|2045.06|2043.56|2045.06|2043.56|2045.06|2043.56|0
1646950750000|2022-03-10 22:19:10|2045.19|2043.69|2045.19|2043.69|2045.19|2043.69|2045.19|2043.69|0
1646950760000|2022-03-10 22:19:20|2045.28|2043.78|2045.28|2043.78|2045.28|2043.78|2045.28|2043.78|0
1646950770000|2022-03-10 22:19:30|2045.55|2044.05|2045.55|2044.05|2045.55|2044.05|2045.55|2044.05|0
1646950780000|2022-03-10 22:19:40|2045.41|2043.91|2045.37|2043.87|2045.41|2043.91|2045.37|2043.87|0
1646950790000|2022-03-10 22:19:50|2045.41|2043.91|2045.41|2043.91|2045.41|2043.91|2045.41|2043.91|0
1646950830000|2022-03-10 22:20:30|2045.55|2044.05|2045.59|2044.09|2045.59|2044.09|2045.55|2044.05|0
1646950840000|2022-03-10 22:20:40|2045.81|2044.31|2045.64|2044.14|2045.81|2044.31|2045.64|2044.14|0
1646950860000|2022-03-10 22:21:00|2045.59|2044.09|2045.59|2044.09|2045.59|2044.09|2045.59|2044.09|0
1646950900000|2022-03-10 22:21:40|2045.37|2043.87|2045.64|2044.14|2045.64|2044.14|2045.37|2043.87|0
1646950940000|2022-03-10 22:22:20|2045.59|2044.09|2045.81|2044.31|2045.81|2044.31|2045.59|2044.09|0
1646950950000|2022-03-10 22:22:30|2045.72|2044.22|2045.64|2044.14|2045.81|2044.31|2045.64|2044.14|0
1646950960000|2022-03-10 22:22:40|2045.81|2044.31|2045.55|2044.05|2045.81|2044.31|2045.55|2044.05|0
1646950970000|2022-03-10 22:22:50|2045.33|2043.83|2045.33|2043.83|2045.33|2043.83|2045.33|2043.83|0
1646950990000|2022-03-10 22:23:10|2045.46|2043.96|2045.46|2043.96|2045.46|2043.96|2045.46|2043.96|0
1646951030000|2022-03-10 22:23:50|2045.33|2043.83|2045.33|2043.83|2045.33|2043.83|2045.33|2043.83|0
1646951040000|2022-03-10 22:24:00|2045.46|2043.96|2045.46|2043.96|2045.46|2043.96|2045.46|2043.96|0
1646951060000|2022-03-10 22:24:20|2045.72|2044.22|2045.72|2044.22|2045.72|2044.22|2045.72|2044.22|0
1646951070000|2022-03-10 22:24:30|2045.59|2044.09|2045.64|2044.14|2045.64|2044.14|2045.55|2044.05|0
1646951080000|2022-03-10 22:24:40|2045.59|2044.09|2045.59|2044.09|2045.59|2044.09|2045.59|2044.09|0
1646951090000|2022-03-10 22:24:50|2045.64|2044.14|2045.28|2043.78|2045.64|2044.14|2045.28|2043.78|0
1646951100000|2022-03-10 22:25:00|2045.46|2043.96|2045.46|2043.96|2045.46|2043.96|2045.46|2043.96|0
1646951120000|2022-03-10 22:25:20|2045.64|2044.14|2045.55|2044.05|2045.64|2044.14|2045.55|2044.05|0
1646951130000|2022-03-10 22:25:30|2045.5|2044|2045.55|2044.05|2045.55|2044.05|2045.5|2044|0
1646951140000|2022-03-10 22:25:40|2045.5|2044|2045.5|2044|2045.5|2044|2045.5|2044|0
1646951160000|2022-03-10 22:26:00|2045.46|2043.96|2045.42|2043.92|2045.46|2043.96|2045.42|2043.92|0
1646951170000|2022-03-10 22:26:10|2044.98|2043.48|2045.02|2043.52|2045.02|2043.52|2044.84|2043.34|0
1646951180000|2022-03-10 22:26:20|2044.93|2043.43|2044.93|2043.43|2044.93|2043.43|2044.93|2043.43|0
1646951200000|2022-03-10 22:26:40|2045.02|2043.52|2044.84|2043.34|2045.02|2043.52|2044.84|2043.34|0
1646951220000|2022-03-10 22:27:00|2045.2|2043.7|2045.02|2043.52|2045.2|2043.7|2045.02|2043.52|0
1646951260000|2022-03-10 22:27:40|2045.11|2043.61|2045.02|2043.52|2045.11|2043.61|2045.02|2043.52|0
1646951270000|2022-03-10 22:27:50|2045.15|2043.65|2045.15|2043.65|2045.15|2043.65|2045.15|2043.65|0
1646951280000|2022-03-10 22:28:00|2045.42|2043.92|2045.46|2043.96|2045.46|2043.96|2045.42|2043.92|0
1646951300000|2022-03-10 22:28:20|2045.15|2043.65|2045.11|2043.61|2045.15|2043.65|2045.11|2043.61|0
1646951310000|2022-03-10 22:28:30|2045.02|2043.52|2045.02|2043.52|2045.02|2043.52|2045.02|2043.52|0
1646951330000|2022-03-10 22:28:50|2045.11|2043.61|2045.33|2043.83|2045.33|2043.83|2045.11|2043.61|0
1646951340000|2022-03-10 22:29:00|2045.46|2043.96|2045.46|2043.96|2045.46|2043.96|2045.46|2043.96|0
1646951360000|2022-03-10 22:29:20|2045.51|2044.01|2045.15|2043.65|2045.51|2044.01|2045.15|2043.65|0
1646951380000|2022-03-10 22:29:40|2045.29|2043.79|2045.29|2043.79|2045.29|2043.79|2045.29|2043.79|0
1646951390000|2022-03-10 22:29:50|2045.24|2043.74|2045.24|2043.74|2045.24|2043.74|2045.24|2043.74|0
1646951420000|2022-03-10 22:30:20|2045.33|2043.83|2045.33|2043.83|2045.33|2043.83|2045.33|2043.83|0
1646951450000|2022-03-10 22:30:50|2045.24|2043.74|2045.24|2043.74|2045.24|2043.74|2045.24|2043.74|0
1646951460000|2022-03-10 22:31:00|2045.33|2043.83|2045.33|2043.83|2045.33|2043.83|2045.33|2043.83|0
1646951480000|2022-03-10 22:31:20|2045.24|2043.74|2045.24|2043.74|2045.24|2043.74|2045.24|2043.74|0
1646951520000|2022-03-10 22:32:00|2045.33|2043.83|2045.33|2043.83|2045.33|2043.83|2045.33|2043.83|0
1646951530000|2022-03-10 22:32:10|2045.02|2043.52|2045.02|2043.52|2045.02|2043.52|2045.02|2043.52|0
1646951540000|2022-03-10 22:32:20|2044.93|2043.43|2045.02|2043.52|2045.02|2043.52|2044.93|2043.43|0
1646951560000|2022-03-10 22:32:40|2044.98|2043.48|2045.02|2043.52|2045.02|2043.52|2044.98|2043.48|0
1646951760000|2022-03-10 22:36:00|2044.98|2043.48|2045.04|2043.54|2045.04|2043.54|2044.98|2043.48|0
1646951780000|2022-03-10 22:36:20|2045.05|2043.55|2045.05|2043.55|2045.05|2043.55|2045.05|2043.55|0
1646951830000|2022-03-10 22:37:10|2045.09|2043.59|2045.05|2043.55|2045.09|2043.59|2045.05|2043.55|0
1646951860000|2022-03-10 22:37:40|2045.01|2043.51|2045.05|2043.55|2045.05|2043.55|2045.01|2043.51|0
1646951920000|2022-03-10 22:38:40|2045.27|2043.77|2045.27|2043.77|2045.27|2043.77|2045.27|2043.77|0
1646951930000|2022-03-10 22:38:50|2045.05|2043.55|2045.05|2043.55|2045.05|2043.55|2045.05|2043.55|0
1646952030000|2022-03-10 22:40:30|2045.09|2043.59|2045.09|2043.59|2045.09|2043.59|2045.09|2043.59|0
1646952050000|2022-03-10 22:40:50|2045.05|2043.55|2045.05|2043.55|2045.05|2043.55|2044.96|2043.46|0
1646952060000|2022-03-10 22:41:00|2045.01|2043.51|2045.01|2043.51|2045.01|2043.51|2045.01|2043.51|0
1646952090000|2022-03-10 22:41:30|2045.05|2043.55|2045.05|2043.55|2045.05|2043.55|2045.05|2043.55|0
1646952110000|2022-03-10 22:41:50|2045.01|2043.51|2044.92|2043.42|2045.05|2043.55|2044.92|2043.42|0
1646952130000|2022-03-10 22:42:10|2044.96|2043.46|2044.96|2043.46|2044.96|2043.46|2044.96|2043.46|0
1646952260000|2022-03-10 22:44:20|2044.92|2043.42|2044.92|2043.42|2044.92|2043.42|2044.92|2043.42|0
1646952490000|2022-03-10 22:48:10|2044.96|2043.46|2044.96|2043.46|2044.96|2043.46|2044.96|2043.46|0
1646952540000|2022-03-10 22:49:00|2045.01|2043.51|2045.01|2043.51|2045.01|2043.51|2045.01|2043.51|0
1646952550000|2022-03-10 22:49:10|2045.09|2043.59|2045.01|2043.51|2045.09|2043.59|2045.01|2043.51|0
1646952690000|2022-03-10 22:51:30|2044.92|2043.42|2044.92|2043.42|2044.92|2043.42|2044.92|2043.42|0
1646952720000|2022-03-10 22:52:00|2045.01|2043.51|2045.01|2043.51|2045.01|2043.51|2045.01|2043.51|0
1646952860000|2022-03-10 22:54:20|2044.96|2043.46|2044.96|2043.46|2044.96|2043.46|2044.96|2043.46|0
1646952870000|2022-03-10 22:54:30|2045.01|2043.51|2045.01|2043.51|2045.01|2043.51|2045.01|2043.51|0
1646952990000|2022-03-10 22:56:30|2045.05|2043.55|2044.96|2043.46|2045.09|2043.59|2044.96|2043.46|0
1646953010000|2022-03-10 22:56:50|2044.78|2043.28|2044.78|2043.28|2044.78|2043.28|2044.78|2043.28|0
1646953020000|2022-03-10 22:57:00|2044.74|2043.24|2044.78|2043.28|2044.78|2043.28|2044.74|2043.24|0
1646953030000|2022-03-10 22:57:10|2044.96|2043.46|2044.96|2043.46|2044.96|2043.46|2044.96|2043.46|0
1646953040000|2022-03-10 22:57:20|2044.78|2043.28|2044.78|2043.28|2044.78|2043.28|2044.78|2043.28|0
1646953110000|2022-03-10 22:58:30|2044.96|2043.46|2044.96|2043.46|2044.96|2043.46|2044.96|2043.46|0
1646953130000|2022-03-10 22:58:50|2045.05|2043.55|2044.96|2043.46|2045.05|2043.55|2044.96|2043.46|0
1646953140000|2022-03-10 22:59:00|2045.01|2043.51|2045.01|2043.51|2045.01|2043.51|2045.01|2043.51|0
1646953160000|2022-03-10 22:59:20|2045.09|2043.59|2045.09|2043.59|2045.09|2043.59|2045.09|2043.59|0
1646953170000|2022-03-10 22:59:30|2044.83|2043.33|2044.83|2043.33|2044.83|2043.33|2044.83|2043.33|0
1646953180000|2022-03-10 22:59:40|2045.18|2043.68|2044.83|2043.33|2045.18|2043.68|2044.83|2043.33|0
1646953190000|2022-03-10 22:59:50|2045.01|2043.51|2044.83|2043.33|2045.01|2043.51|2044.83|2043.33|0
1646953200000|2022-03-10 23:00:00|2044.96|2043.46|2046.25|2044.75|2047.02|2045.52|2044.96|2043.46|0
1646953210000|2022-03-10 23:00:10|2046.39|2044.89|2045.98|2044.48|2046.39|2044.89|2045.98|2044.48|0
1646953220000|2022-03-10 23:00:20|2045.94|2044.44|2044.85|2043.35|2045.94|2044.44|2044.54|2043.04|0
1646953230000|2022-03-10 23:00:30|2044.86|2043.36|2045.03|2043.53|2045.17|2043.67|2044.81|2043.31|0
1646953240000|2022-03-10 23:00:40|2044.81|2043.31|2044.67|2043.17|2044.81|2043.31|2044.67|2043.17|0
1646953250000|2022-03-10 23:00:50|2044.68|2043.18|2045.03|2043.53|2045.03|2043.53|2044.67|2043.17|0
1646953260000|2022-03-10 23:01:00|2044.72|2043.22|2045.17|2043.67|2045.21|2043.71|2044.72|2043.22|0
1646953270000|2022-03-10 23:01:10|2045.12|2043.62|2045.17|2043.67|2045.17|2043.67|2045.12|2043.62|0
1646953280000|2022-03-10 23:01:20|2045.3|2043.8|2045.53|2044.03|2045.53|2044.03|2045.3|2043.8|0
1646953290000|2022-03-10 23:01:30|2045.67|2044.17|2045.8|2044.3|2045.8|2044.3|2045.67|2044.17|0
1646953300000|2022-03-10 23:01:40|2045.94|2044.44|2046.25|2044.75|2046.43|2044.93|2045.94|2044.44|0
1646953310000|2022-03-10 23:01:50|2046.39|2044.89|2046.61|2045.11|2046.75|2045.25|2046.39|2044.89|0
1646953320000|2022-03-10 23:02:00|2046.57|2045.07|2046.7|2045.2|2046.7|2045.2|2046.57|2045.07|0
1646953330000|2022-03-10 23:02:10|2046.79|2045.29|2046.79|2045.29|2046.88|2045.38|2046.75|2045.25|0
1646953340000|2022-03-10 23:02:20|2046.8|2045.3|2048.19|2046.69|2048.19|2046.69|2046.8|2045.3|0
1646953350000|2022-03-10 23:02:30|2048.18|2046.68|2047.83|2046.33|2048.18|2046.68|2047.65|2046.15|0
1646953360000|2022-03-10 23:02:40|2047.82|2046.32|2047.82|2046.32|2047.82|2046.32|2047.56|2046.06|0
1646953370000|2022-03-10 23:02:50|2047.73|2046.23|2047.95|2046.45|2048.27|2046.77|2047.68|2046.18|0
1646953380000|2022-03-10 23:03:00|2047.86|2046.36|2047.82|2046.32|2047.95|2046.45|2047.82|2046.32|0
1646953400000|2022-03-10 23:03:20|2047.95|2046.45|2047.82|2046.32|2047.95|2046.45|2047.82|2046.32|0
1646953410000|2022-03-10 23:03:30|2047.81|2046.31|2047.73|2046.23|2047.81|2046.31|2047.64|2046.14|0
1646953420000|2022-03-10 23:03:40|2047.68|2046.18|2047.82|2046.32|2047.82|2046.32|2047.68|2046.18|0
1646953430000|2022-03-10 23:03:50|2047.95|2046.45|2048.04|2046.54|2048.04|2046.54|2047.82|2046.32|0
1646953440000|2022-03-10 23:04:00|2048.13|2046.63|2048.04|2046.54|2048.18|2046.68|2047.82|2046.32|0
1646953450000|2022-03-10 23:04:10|2047.95|2046.45|2048.04|2046.54|2048.04|2046.54|2047.86|2046.36|0
1646953460000|2022-03-10 23:04:20|2047.95|2046.45|2047.86|2046.36|2047.95|2046.45|2047.86|2046.36|0
1646953470000|2022-03-10 23:04:30|2047.95|2046.45|2047.95|2046.45|2047.95|2046.45|2047.95|2046.45|0
1646953480000|2022-03-10 23:04:40|2048.04|2046.54|2048.13|2046.63|2048.13|2046.63|2048.04|2046.54|0
1646953490000|2022-03-10 23:04:50|2048.04|2046.54|2048.18|2046.68|2048.18|2046.68|2048.04|2046.54|0
1646953500000|2022-03-10 23:05:00|2048.04|2046.54|2048.18|2046.68|2048.18|2046.68|2048.04|2046.54|0
1646953510000|2022-03-10 23:05:10|2048.13|2046.63|2048.13|2046.63|2048.13|2046.63|2048.13|2046.63|0
1646953520000|2022-03-10 23:05:20|2048.18|2046.68|2048.13|2046.63|2048.18|2046.68|2048.13|2046.63|0
1646953530000|2022-03-10 23:05:30|2048.04|2046.54|2048.18|2046.68|2048.18|2046.68|2048.04|2046.54|0
1646953540000|2022-03-10 23:05:40|2048.13|2046.63|2048.18|2046.68|2048.27|2046.77|2048|2046.5|0
1646953550000|2022-03-10 23:05:50|2048.13|2046.63|2048.13|2046.63|2048.18|2046.68|2048|2046.5|0
1646953560000|2022-03-10 23:06:00|2048.18|2046.68|2048.18|2046.68|2048.31|2046.81|2048.18|2046.68|0
1646953570000|2022-03-10 23:06:10|2048.04|2046.54|2048.13|2046.63|2048.18|2046.68|2047.95|2046.45|0
1646953580000|2022-03-10 23:06:20|2048.04|2046.54|2048.18|2046.68|2048.18|2046.68|2048.04|2046.54|0
1646953590000|2022-03-10 23:06:30|2048.13|2046.63|2048.18|2046.68|2048.18|2046.68|2048.04|2046.54|0
1646953600000|2022-03-10 23:06:40|2048.27|2046.77|2048.18|2046.68|2048.31|2046.81|2048.18|2046.68|0
1646953610000|2022-03-10 23:06:50|2048.27|2046.77|2048.31|2046.81|2048.31|2046.81|2048.18|2046.68|0
1646953620000|2022-03-10 23:07:00|2048.18|2046.68|2048.04|2046.54|2048.18|2046.68|2048.04|2046.54|0
1646953630000|2022-03-10 23:07:10|2048|2046.5|2048|2046.5|2048.04|2046.54|2047.95|2046.45|0
1646953640000|2022-03-10 23:07:20|2048.04|2046.54|2048.04|2046.54|2048.04|2046.54|2048|2046.5|0
1646953650000|2022-03-10 23:07:30|2048|2046.5|2048.04|2046.54|2048.13|2046.63|2048|2046.5|0
1646953660000|2022-03-10 23:07:40|2048.13|2046.63|2048.18|2046.68|2048.18|2046.68|2048.04|2046.54|0
1646953670000|2022-03-10 23:07:50|2048.31|2046.81|2048.45|2046.95|2048.45|2046.95|2048.31|2046.81|0
1646953680000|2022-03-10 23:08:00|2048.63|2047.13|2048.81|2047.31|2048.81|2047.31|2048.58|2047.08|0
1646953690000|2022-03-10 23:08:10|2048.94|2047.44|2049.44|2047.94|2049.44|2047.94|2048.81|2047.31|0
1646953700000|2022-03-10 23:08:20|2049.3|2047.8|2049.44|2047.94|2049.44|2047.94|2049.3|2047.8|0
1646953710000|2022-03-10 23:08:30|2049.3|2047.8|2049.3|2047.8|2049.3|2047.8|2049.3|2047.8|0
1646953720000|2022-03-10 23:08:40|2049.21|2047.71|2049.21|2047.71|2049.21|2047.71|2049.21|2047.71|0
1646953730000|2022-03-10 23:08:50|2049.22|2047.72|2049.21|2047.71|2049.3|2047.8|2049.21|2047.71|0
1646953740000|2022-03-10 23:09:00|2049.22|2047.72|2049.3|2047.8|2049.3|2047.8|2049.22|2047.72|0
1646953750000|2022-03-10 23:09:10|2049.26|2047.76|2049.44|2047.94|2049.44|2047.94|2049.21|2047.71|0
1646953760000|2022-03-10 23:09:20|2049.53|2048.03|2049.62|2048.12|2049.62|2048.12|2049.53|2048.03|0
1646953770000|2022-03-10 23:09:30|2049.53|2048.03|2049.21|2047.71|2049.53|2048.03|2049.21|2047.71|0
1646953790000|2022-03-10 23:09:50|2049.32|2047.82|2049.32|2047.82|2049.32|2047.82|2049.32|2047.82|0
1646953800000|2022-03-10 23:10:00|2049.42|2047.92|2049.57|2048.07|2049.57|2048.07|2049.42|2047.92|0
1646953810000|2022-03-10 23:10:10|2049.53|2048.03|2049.53|2048.03|2049.53|2048.03|2049.48|2047.98|0
1646953820000|2022-03-10 23:10:20|2049.48|2047.98|2049.48|2047.98|2049.53|2048.03|2049.48|2047.98|0
1646953830000|2022-03-10 23:10:30|2049.49|2047.99|2049.48|2047.98|2049.57|2048.07|2049.48|2047.98|0
1646953860000|2022-03-10 23:11:00|2049.53|2048.03|2049.57|2048.07|2049.57|2048.07|2049.53|2048.03|0
1646953870000|2022-03-10 23:11:10|2049.66|2048.16|2049.57|2048.07|2049.66|2048.16|2049.57|2048.07|0
1646953880000|2022-03-10 23:11:20|2049.66|2048.16|2049.8|2048.3|2049.8|2048.3|2049.66|2048.16|0
1646953890000|2022-03-10 23:11:30|2049.84|2048.34|2049.84|2048.34|2049.89|2048.39|2049.8|2048.3|0
1646953900000|2022-03-10 23:11:40|2049.71|2048.21|2049.48|2047.98|2049.71|2048.21|2049.48|2047.98|0
1646953910000|2022-03-10 23:11:50|2049.53|2048.03|2049.48|2047.98|2049.53|2048.03|2049.48|2047.98|0
1646953940000|2022-03-10 23:12:20|2049.08|2047.58|2049.26|2047.76|2049.48|2047.98|2049.08|2047.58|0
1646953950000|2022-03-10 23:12:30|2049.21|2047.71|2049.35|2047.85|2049.35|2047.85|2049.21|2047.71|0
1646953960000|2022-03-10 23:12:40|2049.26|2047.76|2049.21|2047.71|2049.26|2047.76|2049.21|2047.71|0
1646953970000|2022-03-10 23:12:50|2049.17|2047.67|2049.35|2047.85|2049.35|2047.85|2049.17|2047.67|0
1646953980000|2022-03-10 23:13:00|2049.21|2047.71|2049.26|2047.76|2049.26|2047.76|2049.17|2047.67|0
1646953990000|2022-03-10 23:13:10|2049.21|2047.71|2049.21|2047.71|2049.26|2047.76|2049.21|2047.71|0
1646954000000|2022-03-10 23:13:20|2049.26|2047.76|2049.08|2047.58|2049.26|2047.76|2049.08|2047.58|0
1646954010000|2022-03-10 23:13:30|2049.21|2047.71|2049.35|2047.85|2049.35|2047.85|2049.21|2047.71|0
1646954020000|2022-03-10 23:13:40|2049.39|2047.89|2049.48|2047.98|2049.48|2047.98|2049.39|2047.89|0
1646954030000|2022-03-10 23:13:50|2049.49|2047.99|2049.57|2048.07|2049.57|2048.07|2049.49|2047.99|0
1646954040000|2022-03-10 23:14:00|2049.53|2048.03|2049.57|2048.07|2049.8|2048.3|2049.35|2047.85|0
1646954050000|2022-03-10 23:14:10|2049.58|2048.08|2049.71|2048.21|2049.71|2048.21|2049.58|2048.08|0
1646954060000|2022-03-10 23:14:20|2049.8|2048.3|2049.71|2048.21|2049.8|2048.3|2049.71|2048.21|0
1646954070000|2022-03-10 23:14:30|2049.8|2048.3|2049.71|2048.21|2049.8|2048.3|2049.71|2048.21|0
1646954080000|2022-03-10 23:14:40|2049.66|2048.16|2049.71|2048.21|2049.84|2048.34|2049.53|2048.03|0
1646954090000|2022-03-10 23:14:50|2049.84|2048.34|2049.71|2048.21|2049.89|2048.39|2049.71|2048.21|0
1646954100000|2022-03-10 23:15:00|2049.8|2048.3|2050.2|2048.7|2050.2|2048.7|2049.8|2048.3|0
1646954110000|2022-03-10 23:15:10|2050.16|2048.66|2050.11|2048.61|2050.16|2048.66|2050.11|2048.61|0
1646954130000|2022-03-10 23:15:30|2050.16|2048.66|2050.47|2048.97|2050.52|2049.02|2050.16|2048.66|0
1646954140000|2022-03-10 23:15:40|2050.43|2048.93|2050.34|2048.84|2050.43|2048.93|2050.34|2048.84|0
1646954150000|2022-03-10 23:15:50|2050.29|2048.79|2049.98|2048.48|2050.29|2048.79|2049.98|2048.48|0
1646954160000|2022-03-10 23:16:00|2049.84|2048.34|2049.57|2048.07|2049.98|2048.48|2049.57|2048.07|0
1646954170000|2022-03-10 23:16:10|2049.66|2048.16|2049.57|2048.07|2049.8|2048.3|2049.57|2048.07|0
1646954180000|2022-03-10 23:16:20|2049.53|2048.03|2049.48|2047.98|2049.57|2048.07|2049.48|2047.98|0
1646954190000|2022-03-10 23:16:30|2049.53|2048.03|2049.57|2048.07|2049.57|2048.07|2049.53|2048.03|0
1646954200000|2022-03-10 23:16:40|2049.48|2047.98|2049.84|2048.34|2049.84|2048.34|2049.48|2047.98|0
1646954210000|2022-03-10 23:16:50|2049.85|2048.35|2049.98|2048.48|2049.98|2048.48|2049.85|2048.35|0
1646954220000|2022-03-10 23:17:00|2049.89|2048.39|2049.98|2048.48|2049.98|2048.48|2049.89|2048.39|0
1646954230000|2022-03-10 23:17:10|2049.89|2048.39|2049.98|2048.48|2050.11|2048.61|2049.89|2048.39|0
1646954250000|2022-03-10 23:17:30|2049.89|2048.39|2049.71|2048.21|2049.89|2048.39|2049.71|2048.21|0
1646954260000|2022-03-10 23:17:40|2049.8|2048.3|2049.8|2048.3|2049.8|2048.3|2049.8|2048.3|0
1646954270000|2022-03-10 23:17:50|2049.84|2048.34|2049.84|2048.34|2049.89|2048.39|2049.84|2048.34|0
1646954280000|2022-03-10 23:18:00|2049.8|2048.3|2049.84|2048.34|2049.89|2048.39|2049.8|2048.3|0
1646954290000|2022-03-10 23:18:10|2049.8|2048.3|2049.8|2048.3|2049.8|2048.3|2049.8|2048.3|0
1646954300000|2022-03-10 23:18:20|2049.71|2048.21|2050.02|2048.52|2050.02|2048.52|2049.71|2048.21|0
1646954310000|2022-03-10 23:18:30|2049.98|2048.48|2049.84|2048.34|2049.98|2048.48|2049.84|2048.34|0
1646954330000|2022-03-10 23:18:50|2049.89|2048.39|2049.89|2048.39|2049.89|2048.39|2049.84|2048.34|0
1646954340000|2022-03-10 23:19:00|2049.84|2048.34|2049.84|2048.34|2049.84|2048.34|2049.84|2048.34|0
1646954350000|2022-03-10 23:19:10|2049.85|2048.35|2049.98|2048.48|2050.02|2048.52|2049.85|2048.35|0
1646954370000|2022-03-10 23:19:30|2050.02|2048.52|2049.57|2048.07|2050.02|2048.52|2049.57|2048.07|0
1646954380000|2022-03-10 23:19:40|2049.53|2048.03|2049.57|2048.07|2049.57|2048.07|2049.48|2047.98|0
1646954390000|2022-03-10 23:19:50|2049.48|2047.98|2049.53|2048.03|2049.53|2048.03|2049.48|2047.98|0
1646954400000|2022-03-10 23:20:00|2049.48|2047.98|2049.48|2047.98|2049.66|2048.16|2049.48|2047.98|0
1646954410000|2022-03-10 23:20:10|2049.53|2048.03|2049.53|2048.03|2049.53|2048.03|2049.53|2048.03|0
1646954420000|2022-03-10 23:20:20|2049.48|2047.98|2049.48|2047.98|2049.53|2048.03|2049.48|2047.98|0
1646954430000|2022-03-10 23:20:30|2049.49|2047.99|2049.57|2048.07|2049.71|2048.21|2049.49|2047.99|0
1646954440000|2022-03-10 23:20:40|2049.48|2047.98|2049.48|2047.98|2049.48|2047.98|2049.48|2047.98|0
1646954470000|2022-03-10 23:21:10|2049.35|2047.85|2049.39|2047.89|2049.39|2047.89|2049.35|2047.85|0
1646954480000|2022-03-10 23:21:20|2049.35|2047.85|2049.21|2047.71|2049.48|2047.98|2049.21|2047.71|0
1646954490000|2022-03-10 23:21:30|2049.17|2047.67|2049.21|2047.71|2049.21|2047.71|2049.17|2047.67|0
1646954500000|2022-03-10 23:21:40|2049.17|2047.67|2049.26|2047.76|2049.26|2047.76|2049.08|2047.58|0
1646954510000|2022-03-10 23:21:50|2049.35|2047.85|2049.35|2047.85|2049.39|2047.89|2049.26|2047.76|0
1646954520000|2022-03-10 23:22:00|2049.53|2048.03|2049.39|2047.89|2049.53|2048.03|2049.39|2047.89|0
1646954530000|2022-03-10 23:22:10|2049.48|2047.98|2049.35|2047.85|2049.48|2047.98|2049.35|2047.85|0
1646954540000|2022-03-10 23:22:20|2049.26|2047.76|2049.35|2047.85|2049.48|2047.98|2049.26|2047.76|0
1646954550000|2022-03-10 23:22:30|2049.39|2047.89|2049.71|2048.21|2049.71|2048.21|2049.35|2047.85|0
1646954560000|2022-03-10 23:22:40|2049.66|2048.16|2049.71|2048.21|2049.71|2048.21|2049.57|2048.07|0
1646954570000|2022-03-10 23:22:50|2049.8|2048.3|2049.71|2048.21|2049.8|2048.3|2049.66|2048.16|0
1646954580000|2022-03-10 23:23:00|2049.66|2048.16|2049.71|2048.21|2049.71|2048.21|2049.66|2048.16|0
1646954600000|2022-03-10 23:23:20|2049.57|2048.07|2049.57|2048.07|2049.57|2048.07|2049.57|2048.07|0
1646954610000|2022-03-10 23:23:30|2049.58|2048.08|2049.84|2048.34|2049.84|2048.34|2049.58|2048.08|0
1646954630000|2022-03-10 23:23:50|2049.85|2048.35|2049.98|2048.48|2049.98|2048.48|2049.85|2048.35|0
1646954650000|2022-03-10 23:24:10|2050.02|2048.52|2050.11|2048.61|2050.11|2048.61|2049.98|2048.48|0
1646954660000|2022-03-10 23:24:20|2050.02|2048.52|2050.02|2048.52|2050.02|2048.52|2050.02|2048.52|0
1646954670000|2022-03-10 23:24:30|2049.98|2048.48|2049.71|2048.21|2049.98|2048.48|2049.71|2048.21|0
1646954680000|2022-03-10 23:24:40|2049.8|2048.3|2049.84|2048.34|2049.98|2048.48|2049.8|2048.3|0
1646954690000|2022-03-10 23:24:50|2049.85|2048.35|2049.98|2048.48|2050.02|2048.52|2049.85|2048.35|0
1646954720000|2022-03-10 23:25:20|2049.84|2048.34|2049.57|2048.07|2049.84|2048.34|2049.57|2048.07|0
1646954730000|2022-03-10 23:25:30|2049.53|2048.03|2049.53|2048.03|2049.53|2048.03|2049.48|2047.98|0
1646954740000|2022-03-10 23:25:40|2049.57|2048.07|2049.57|2048.07|2049.71|2048.21|2049.48|2047.98|0
1646954750000|2022-03-10 23:25:50|2049.53|2048.03|2049.48|2047.98|2049.53|2048.03|2049.48|2047.98|0
1646954760000|2022-03-10 23:26:00|2049.53|2048.03|2049.48|2047.98|2049.57|2048.07|2049.48|2047.98|0
1646954770000|2022-03-10 23:26:10|2049.49|2047.99|2049.66|2048.16|2049.66|2048.16|2049.49|2047.99|0
1646954780000|2022-03-10 23:26:20|2049.71|2048.21|2049.71|2048.21|2049.71|2048.21|2049.57|2048.07|0
1646954790000|2022-03-10 23:26:30|2049.66|2048.16|2049.8|2048.3|2049.8|2048.3|2049.66|2048.16|0
1646954800000|2022-03-10 23:26:40|2049.84|2048.34|2049.8|2048.3|2049.84|2048.34|2049.8|2048.3|0
1646954810000|2022-03-10 23:26:50|2049.84|2048.34|2049.71|2048.21|2049.84|2048.34|2049.71|2048.21|0
1646954820000|2022-03-10 23:27:00|2049.8|2048.3|2049.57|2048.07|2049.8|2048.3|2049.53|2048.03|0
1646954830000|2022-03-10 23:27:10|2049.53|2048.03|2049.71|2048.21|2049.71|2048.21|2049.53|2048.03|0
1646954840000|2022-03-10 23:27:20|2049.57|2048.07|2049.57|2048.07|2049.71|2048.21|2049.57|2048.07|0
1646954850000|2022-03-10 23:27:30|2049.58|2048.08|2049.71|2048.21|2049.8|2048.3|2049.58|2048.08|0
1646954860000|2022-03-10 23:27:40|2049.84|2048.34|2049.71|2048.21|2049.84|2048.34|2049.71|2048.21|0
1646954870000|2022-03-10 23:27:50|2049.66|2048.16|2049.71|2048.21|2049.71|2048.21|2049.66|2048.16|0
1646954880000|2022-03-10 23:28:00|2049.66|2048.16|2049.71|2048.21|2049.71|2048.21|2049.57|2048.07|0
1646954900000|2022-03-10 23:28:20|2049.8|2048.3|2049.8|2048.3|2049.84|2048.34|2049.8|2048.3|0
1646954910000|2022-03-10 23:28:30|2049.84|2048.34|2049.08|2047.58|2049.84|2048.34|2049.03|2047.53|0
1646954920000|2022-03-10 23:28:40|2049.03|2047.53|2048.94|2047.44|2049.17|2047.67|2048.94|2047.44|0
1646954930000|2022-03-10 23:28:50|2049.03|2047.53|2049.03|2047.53|2049.21|2047.71|2048.94|2047.44|0
1646954940000|2022-03-10 23:29:00|2049.08|2047.58|2048.94|2047.44|2049.08|2047.58|2048.94|2047.44|0
1646954950000|2022-03-10 23:29:10|2049.03|2047.53|2049.26|2047.76|2049.26|2047.76|2049.03|2047.53|0
1646954960000|2022-03-10 23:29:20|2049.08|2047.58|2049.03|2047.53|2049.08|2047.58|2049.03|2047.53|0
1646954970000|2022-03-10 23:29:30|2049.08|2047.58|2049.21|2047.71|2049.21|2047.71|2049.08|2047.58|0
1646954980000|2022-03-10 23:29:40|2049.17|2047.67|2049.21|2047.71|2049.21|2047.71|2049.17|2047.67|0
1646954990000|2022-03-10 23:29:50|2049.17|2047.67|2049.03|2047.53|2049.17|2047.67|2048.94|2047.44|0
1646955000000|2022-03-10 23:30:00|2048.94|2047.44|2048.94|2047.44|2049.08|2047.58|2048.94|2047.44|0
1646955010000|2022-03-10 23:30:10|2048.95|2047.45|2049.35|2047.85|2049.39|2047.89|2048.95|2047.45|0
1646955020000|2022-03-10 23:30:20|2049.39|2047.89|2049.57|2048.07|2049.57|2048.07|2049.35|2047.85|0
1646955030000|2022-03-10 23:30:30|2049.58|2048.08|2049.48|2047.98|2049.71|2048.21|2049.48|2047.98|0
1646955040000|2022-03-10 23:30:40|2049.39|2047.89|2049.48|2047.98|2049.48|2047.98|2049.35|2047.85|0
1646955060000|2022-03-10 23:31:00|2049.35|2047.85|2049.57|2048.07|2049.57|2048.07|2049.35|2047.85|0
1646955070000|2022-03-10 23:31:10|2049.39|2047.89|2049.48|2047.98|2049.48|2047.98|2049.39|2047.89|0
1646955080000|2022-03-10 23:31:20|2049.39|2047.89|2049.26|2047.76|2049.39|2047.89|2049.26|2047.76|0
1646955090000|2022-03-10 23:31:30|2049.35|2047.85|2049.17|2047.67|2049.48|2047.98|2049.08|2047.58|0
1646955100000|2022-03-10 23:31:40|2049.08|2047.58|2049.03|2047.53|2049.08|2047.58|2048.9|2047.4|0
1646955110000|2022-03-10 23:31:50|2048.94|2047.44|2049.21|2047.71|2049.21|2047.71|2048.94|2047.44|0
1646955120000|2022-03-10 23:32:00|2049.17|2047.67|2049.21|2047.71|2049.21|2047.71|2049.17|2047.67|0
1646955130000|2022-03-10 23:32:10|2049.26|2047.76|2049.21|2047.71|2049.35|2047.85|2049.21|2047.71|0
1646955140000|2022-03-10 23:32:20|2049.17|2047.67|2049.21|2047.71|2049.26|2047.76|2049.17|2047.67|0
1646955150000|2022-03-10 23:32:30|2049.17|2047.67|2049.21|2047.71|2049.21|2047.71|2049.17|2047.67|0
1646955160000|2022-03-10 23:32:40|2049.17|2047.67|2049.17|2047.67|2049.17|2047.67|2049.08|2047.58|0
1646955170000|2022-03-10 23:32:50|2049.21|2047.71|2049.21|2047.71|2049.21|2047.71|2049.08|2047.58|0
1646955180000|2022-03-10 23:33:00|2049.08|2047.58|2049.21|2047.71|2049.21|2047.71|2049.08|2047.58|0
1646955190000|2022-03-10 23:33:10|2049.17|2047.67|2048.94|2047.44|2049.26|2047.76|2048.94|2047.44|0
1646955200000|2022-03-10 23:33:20|2049.03|2047.53|2048.94|2047.44|2049.21|2047.71|2048.94|2047.44|0
1646955210000|2022-03-10 23:33:30|2049.03|2047.53|2049.08|2047.58|2049.08|2047.58|2049.03|2047.53|0
1646955220000|2022-03-10 23:33:40|2049.03|2047.53|2049.08|2047.58|2049.08|2047.58|2049.03|2047.53|0
1646955240000|2022-03-10 23:34:00|2049.17|2047.67|2049.17|2047.67|2049.21|2047.71|2049.17|2047.67|0
1646955250000|2022-03-10 23:34:10|2049.08|2047.58|2049.03|2047.53|2049.08|2047.58|2049.03|2047.53|0
1646955260000|2022-03-10 23:34:20|2049.08|2047.58|2049.08|2047.58|2049.08|2047.58|2048.76|2047.26|0
1646955270000|2022-03-10 23:34:30|2049.03|2047.53|2049.03|2047.53|2049.03|2047.53|2049.03|2047.53|0
1646955280000|2022-03-10 23:34:40|2049.08|2047.58|2049.08|2047.58|2049.08|2047.58|2048.94|2047.44|0
1646955300000|2022-03-10 23:35:00|2049.03|2047.53|2049.08|2047.58|2049.08|2047.58|2049.03|2047.53|0
1646955310000|2022-03-10 23:35:10|2049.21|2047.71|2049.35|2047.85|2049.35|2047.85|2049.21|2047.71|0
1646955320000|2022-03-10 23:35:20|2049.26|2047.76|2049.26|2047.76|2049.26|2047.76|2049.21|2047.71|0
1646955330000|2022-03-10 23:35:30|2049.21|2047.71|2049.35|2047.85|2049.35|2047.85|2049.21|2047.71|0
1646955340000|2022-03-10 23:35:40|2049.21|2047.71|2049.35|2047.85|2049.35|2047.85|2049.21|2047.71|0
1646955350000|2022-03-10 23:35:50|2049.26|2047.76|2049.21|2047.71|2049.26|2047.76|2049.17|2047.67|0
1646955360000|2022-03-10 23:36:00|2049.22|2047.72|2049.26|2047.76|2049.48|2047.98|2049.22|2047.72|0
1646955370000|2022-03-10 23:36:10|2049.21|2047.71|2049.35|2047.85|2049.48|2047.98|2049.21|2047.71|0
1646955380000|2022-03-10 23:36:20|2049.21|2047.71|2049.26|2047.76|2049.26|2047.76|2049.21|2047.71|0
1646955390000|2022-03-10 23:36:30|2049.35|2047.85|2049.35|2047.85|2049.35|2047.85|2049.35|2047.85|0
1646955400000|2022-03-10 23:36:40|2049.26|2047.76|2049.35|2047.85|2049.35|2047.85|2049.26|2047.76|0
1646955410000|2022-03-10 23:36:50|2049.48|2047.98|2049.35|2047.85|2049.48|2047.98|2049.35|2047.85|0
1646955420000|2022-03-10 23:37:00|2049.39|2047.89|2049.57|2048.07|2049.57|2048.07|2049.39|2047.89|0
1646955450000|2022-03-10 23:37:30|2049.53|2048.03|2049.53|2048.03|2049.66|2048.16|2049.48|2047.98|0
1646955470000|2022-03-10 23:37:50|2049.57|2048.07|2049.66|2048.16|2049.66|2048.16|2049.57|2048.07|0
1646955480000|2022-03-10 23:38:00|2049.57|2048.07|2049.66|2048.16|2049.71|2048.21|2049.57|2048.07|0
1646955490000|2022-03-10 23:38:10|2049.71|2048.21|2049.66|2048.16|2049.71|2048.21|2049.66|2048.16|0
1646955500000|2022-03-10 23:38:20|2049.48|2047.98|2049.39|2047.89|2049.53|2048.03|2049.35|2047.85|0
1646955510000|2022-03-10 23:38:30|2049.48|2047.98|2049.39|2047.89|2049.48|2047.98|2049.35|2047.85|0
1646955520000|2022-03-10 23:38:40|2049.48|2047.98|2049.53|2048.03|2049.53|2048.03|2049.48|2047.98|0
1646955530000|2022-03-10 23:38:50|2049.57|2048.07|2049.57|2048.07|2049.66|2048.16|2049.57|2048.07|0
1646955540000|2022-03-10 23:39:00|2049.66|2048.16|2049.84|2048.34|2049.84|2048.34|2049.66|2048.16|0
1646955550000|2022-03-10 23:39:10|2049.8|2048.3|2049.89|2048.39|2049.89|2048.39|2049.8|2048.3|0
1646955560000|2022-03-10 23:39:20|2049.98|2048.48|2049.84|2048.34|2049.98|2048.48|2049.84|2048.34|0
1646955570000|2022-03-10 23:39:30|2049.8|2048.3|2049.8|2048.3|2049.84|2048.34|2049.8|2048.3|0
1646955580000|2022-03-10 23:39:40|2049.84|2048.34|2049.84|2048.34|2049.98|2048.48|2049.84|2048.34|0
1646955590000|2022-03-10 23:39:50|2049.85|2048.35|2049.98|2048.48|2049.98|2048.48|2049.85|2048.35|0
1646955600000|2022-03-10 23:40:00|2050.11|2048.61|2049.98|2048.48|2050.11|2048.61|2049.98|2048.48|0
1646955610000|2022-03-10 23:40:10|2050.02|2048.52|2050.02|2048.52|2050.11|2048.61|2049.98|2048.48|0
1646955620000|2022-03-10 23:40:20|2050.03|2048.53|2049.98|2048.48|2050.11|2048.61|2049.98|2048.48|0
1646955640000|2022-03-10 23:40:40|2050.02|2048.52|2049.98|2048.48|2050.02|2048.52|2049.98|2048.48|0
1646955650000|2022-03-10 23:40:50|2049.84|2048.34|2049.89|2048.39|2049.89|2048.39|2049.84|2048.34|0
1646955660000|2022-03-10 23:41:00|2049.98|2048.48|2049.89|2048.39|2049.98|2048.48|2049.89|2048.39|0
1646955670000|2022-03-10 23:41:10|2049.84|2048.34|2049.98|2048.48|2049.98|2048.48|2049.84|2048.34|0
1646955700000|2022-03-10 23:41:40|2049.97|2048.47|2049.71|2048.21|2049.97|2048.47|2049.66|2048.16|0
1646955710000|2022-03-10 23:41:50|2049.66|2048.16|2049.8|2048.3|2049.8|2048.3|2049.66|2048.16|0
1646955720000|2022-03-10 23:42:00|2049.84|2048.34|2049.8|2048.3|2049.84|2048.34|2049.71|2048.21|0
1646955730000|2022-03-10 23:42:10|2049.84|2048.34|2049.84|2048.34|2049.84|2048.34|2049.84|2048.34|0
1646955750000|2022-03-10 23:42:30|2049.8|2048.3|2049.71|2048.21|2049.8|2048.3|2049.71|2048.21|0
1646955760000|2022-03-10 23:42:40|2049.57|2048.07|2049.57|2048.07|2049.66|2048.16|2049.53|2048.03|0
1646955770000|2022-03-10 23:42:50|2049.53|2048.03|2049.48|2047.98|2049.57|2048.07|2049.48|2047.98|0
1646955780000|2022-03-10 23:43:00|2049.53|2048.03|2049.47|2047.97|2049.53|2048.03|2049.47|2047.97|0
1646955820000|2022-03-10 23:43:40|2049.38|2047.88|2049.38|2047.88|2049.38|2047.88|2049.38|2047.88|0
1646955830000|2022-03-10 23:43:50|2049.47|2047.97|2049.34|2047.84|2049.47|2047.97|2049.34|2047.84|0
1646955840000|2022-03-10 23:44:00|2049.25|2047.75|2049.25|2047.75|2049.34|2047.84|2049.25|2047.75|0
1646955850000|2022-03-10 23:44:10|2049.34|2047.84|2049.25|2047.75|2049.34|2047.84|2049.25|2047.75|0
1646955860000|2022-03-10 23:44:20|2049.34|2047.84|2049.34|2047.84|2049.34|2047.84|2049.2|2047.7|0
1646955870000|2022-03-10 23:44:30|2049.25|2047.75|2049.07|2047.57|2049.34|2047.84|2049.07|2047.57|0
1646955880000|2022-03-10 23:44:40|2048.93|2047.43|2048.93|2047.43|2048.93|2047.43|2048.93|2047.43|0
1646955900000|2022-03-10 23:45:00|2049.02|2047.52|2049.34|2047.84|2049.34|2047.84|2049.02|2047.52|0
1646955910000|2022-03-10 23:45:10|2049.2|2047.7|2049.2|2047.7|2049.25|2047.75|2049.07|2047.57|0
1646955920000|2022-03-10 23:45:20|2049.16|2047.66|2049.38|2047.88|2049.47|2047.97|2049.16|2047.66|0
1646955930000|2022-03-10 23:45:30|2049.47|2047.97|2049.38|2047.88|2049.56|2048.06|2049.34|2047.84|0
1646955940000|2022-03-10 23:45:40|2049.47|2047.97|2049.07|2047.57|2049.47|2047.97|2049.07|2047.57|0
1646955950000|2022-03-10 23:45:50|2049.16|2047.66|2049.07|2047.57|2049.16|2047.66|2049.02|2047.52|0
1646955960000|2022-03-10 23:46:00|2049.16|2047.66|2049.2|2047.7|2049.2|2047.7|2049.16|2047.66|0
1646955970000|2022-03-10 23:46:10|2049.21|2047.71|2049.47|2047.97|2049.47|2047.97|2049.21|2047.71|0
1646955980000|2022-03-10 23:46:20|2049.38|2047.88|2049.47|2047.97|2049.47|2047.97|2049.38|2047.88|0
1646955990000|2022-03-10 23:46:30|2049.52|2048.02|2049.56|2048.06|2049.7|2048.2|2049.47|2047.97|0
1646956000000|2022-03-10 23:46:40|2049.65|2048.15|2049.7|2048.2|2049.79|2048.29|2049.56|2048.06|0
1646956010000|2022-03-10 23:46:50|2049.83|2048.33|2049.79|2048.29|2049.83|2048.33|2049.7|2048.2|0
1646956020000|2022-03-10 23:47:00|2049.83|2048.33|2049.97|2048.47|2049.97|2048.47|2049.79|2048.29|0
1646956030000|2022-03-10 23:47:10|2050.1|2048.6|2050.1|2048.6|2050.19|2048.69|2050.1|2048.6|0
1646956050000|2022-03-10 23:47:30|2050.15|2048.65|2050.1|2048.6|2050.15|2048.65|2050.1|2048.6|0
1646956070000|2022-03-10 23:47:50|2050.15|2048.65|2050.28|2048.78|2050.28|2048.78|2050.15|2048.65|0
1646956080000|2022-03-10 23:48:00|2050.29|2048.79|2050.46|2048.96|2050.46|2048.96|2050.19|2048.69|0
1646956090000|2022-03-10 23:48:10|2050.33|2048.83|2050.6|2049.1|2050.6|2049.1|2050.28|2048.78|0
1646956100000|2022-03-10 23:48:20|2050.59|2049.09|2050.63|2049.13|2050.72|2049.22|2050.59|2049.09|0
1646956110000|2022-03-10 23:48:30|2050.64|2049.14|2050.9|2049.4|2050.9|2049.4|2050.59|2049.09|0
1646956120000|2022-03-10 23:48:40|2050.82|2049.32|2051.07|2049.57|2051.12|2049.62|2050.82|2049.32|0
1646956130000|2022-03-10 23:48:50|2051.12|2049.62|2051.12|2049.62|2051.16|2049.66|2051.07|2049.57|0
1646956140000|2022-03-10 23:49:00|2051.16|2049.66|2052.02|2050.52|2052.11|2050.61|2051.16|2049.66|0
1646956150000|2022-03-10 23:49:10|2052.33|2050.83|2052.11|2050.61|2052.38|2050.88|2052.02|2050.52|0
1646956160000|2022-03-10 23:49:20|2052.06|2050.56|2052.02|2050.52|2052.11|2050.61|2051.75|2050.25|0
1646956170000|2022-03-10 23:49:30|2052.06|2050.56|2051.75|2050.25|2052.11|2050.61|2051.75|2050.25|0
1646956180000|2022-03-10 23:49:40|2051.93|2050.43|2051.75|2050.25|2052.02|2050.52|2051.75|2050.25|0
1646956190000|2022-03-10 23:49:50|2051.79|2050.29|2051.75|2050.25|2051.79|2050.29|2051.61|2050.11|0
1646956210000|2022-03-10 23:50:10|2051.74|2050.24|2051.7|2050.2|2051.75|2050.25|2051.7|2050.2|0
1646956220000|2022-03-10 23:50:20|2051.75|2050.25|2051.61|2050.11|2051.75|2050.25|2051.61|2050.11|0
1646956230000|2022-03-10 23:50:30|2051.57|2050.07|2050.75|2049.25|2051.61|2050.11|2050.75|2049.25|0
1646956240000|2022-03-10 23:50:40|2050.76|2049.26|2050.75|2049.25|2050.98|2049.48|2050.66|2049.16|0
1646956250000|2022-03-10 23:50:50|2050.62|2049.12|2050.62|2049.12|2050.66|2049.16|2050.62|2049.12|0
1646956260000|2022-03-10 23:51:00|2050.66|2049.16|2050.62|2049.12|2050.8|2049.3|2050.62|2049.12|0
1646956270000|2022-03-10 23:51:10|2050.75|2049.25|2050.75|2049.25|2050.85|2049.35|2050.75|2049.25|0
1646956280000|2022-03-10 23:51:20|2050.76|2049.26|2050.75|2049.25|2050.85|2049.35|2050.75|2049.25|0
1646956290000|2022-03-10 23:51:30|2050.76|2049.26|2050.85|2049.35|2050.85|2049.35|2050.75|2049.25|0
1646956300000|2022-03-10 23:51:40|2050.84|2049.34|2050.8|2049.3|2050.84|2049.34|2050.8|2049.3|0
1646956310000|2022-03-10 23:51:50|2050.85|2049.35|2050.85|2049.35|2050.93|2049.43|2050.66|2049.16|0
1646956330000|2022-03-10 23:52:10|2050.84|2049.34|2050.75|2049.25|2050.84|2049.34|2050.75|2049.25|0
1646956340000|2022-03-10 23:52:20|2050.76|2049.26|2050.76|2049.26|2050.85|2049.35|2050.75|2049.25|0
1646956350000|2022-03-10 23:52:30|2050.8|2049.3|2050.66|2049.16|2050.85|2049.35|2050.66|2049.16|0
1646956360000|2022-03-10 23:52:40|2050.62|2049.12|2050.66|2049.16|2050.75|2049.25|2050.35|2048.85|0
1646956370000|2022-03-10 23:52:50|2050.67|2049.17|2050.8|2049.3|2050.85|2049.35|2050.67|2049.17|0
1646956380000|2022-03-10 23:53:00|2050.85|2049.35|2050.98|2049.48|2051.07|2049.57|2050.85|2049.35|0
1646956390000|2022-03-10 23:53:10|2050.93|2049.43|2050.98|2049.48|2050.98|2049.48|2050.93|2049.43|0
1646956400000|2022-03-10 23:53:20|2050.93|2049.43|2050.98|2049.48|2050.98|2049.48|2050.93|2049.43|0
1646956410000|2022-03-10 23:53:30|2050.85|2049.35|2050.93|2049.43|2050.93|2049.43|2050.85|2049.35|0
1646956420000|2022-03-10 23:53:40|2050.85|2049.35|2050.75|2049.25|2050.98|2049.48|2050.75|2049.25|0
1646956430000|2022-03-10 23:53:50|2050.76|2049.26|2050.62|2049.12|2050.8|2049.3|2050.53|2049.03|0
1646956450000|2022-03-10 23:54:10|2050.53|2049.03|2050.21|2048.71|2050.53|2049.03|2050.17|2048.67|0
1646956460000|2022-03-10 23:54:20|2050.17|2048.67|2050.44|2048.94|2050.44|2048.94|2050.12|2048.62|0
1646956470000|2022-03-10 23:54:30|2050.35|2048.85|2050.21|2048.71|2050.44|2048.94|2050.21|2048.71|0
1646956480000|2022-03-10 23:54:40|2050.22|2048.72|2050.35|2048.85|2050.35|2048.85|2050.21|2048.71|0
1646956490000|2022-03-10 23:54:50|2050.21|2048.71|2050.35|2048.85|2050.35|2048.85|2050.21|2048.71|0
1646956500000|2022-03-10 23:55:00|2050.44|2048.94|2050.35|2048.85|2050.44|2048.94|2050.21|2048.71|0
1646956510000|2022-03-10 23:55:10|2050.48|2048.98|2050.48|2048.98|2050.53|2049.03|2050.44|2048.94|0
1646956520000|2022-03-10 23:55:20|2050.49|2048.99|2050.66|2049.16|2050.75|2049.25|2050.48|2048.98|0
1646956530000|2022-03-10 23:55:30|2050.67|2049.17|2050.62|2049.12|2050.8|2049.3|2050.62|2049.12|0
1646956540000|2022-03-10 23:55:40|2050.66|2049.16|2050.62|2049.12|2050.75|2049.25|2050.62|2049.12|0
1646956550000|2022-03-10 23:55:50|2050.66|2049.16|2050.75|2049.25|2050.85|2049.35|2050.66|2049.16|0
1646956560000|2022-03-10 23:56:00|2050.76|2049.26|2051.12|2049.62|2051.12|2049.62|2050.75|2049.25|0
1646956570000|2022-03-10 23:56:10|2051.11|2049.61|2051.25|2049.75|2051.25|2049.75|2050.98|2049.48|0
1646956580000|2022-03-10 23:56:20|2051.16|2049.66|2051.25|2049.75|2051.25|2049.75|2051.12|2049.62|0
1646956590000|2022-03-10 23:56:30|2051.16|2049.66|2051.16|2049.66|2051.25|2049.75|2051.12|2049.62|0
1646956600000|2022-03-10 23:56:40|2051.12|2049.62|2050.98|2049.48|2051.25|2049.75|2050.98|2049.48|0
1646956610000|2022-03-10 23:56:50|2051.07|2049.57|2050.98|2049.48|2051.07|2049.57|2050.98|2049.48|0
1646956620000|2022-03-10 23:57:00|2050.75|2049.25|2050.75|2049.25|2050.8|2049.3|2050.48|2048.98|0
1646956630000|2022-03-10 23:57:10|2050.66|2049.16|2050.62|2049.12|2050.8|2049.3|2050.53|2049.03|0
1646956640000|2022-03-10 23:57:20|2050.53|2049.03|2050.44|2048.94|2050.53|2049.03|2050.44|2048.94|0
1646956650000|2022-03-10 23:57:30|2050.48|2048.98|2050.21|2048.71|2050.48|2048.98|2050.21|2048.71|0
1646956660000|2022-03-10 23:57:40|2050.22|2048.72|2050.3|2048.8|2050.44|2048.94|2050.22|2048.72|0
1646956670000|2022-03-10 23:57:50|2050.31|2048.81|2050.3|2048.8|2050.35|2048.85|2050.21|2048.71|0
1646956680000|2022-03-10 23:58:00|2050.21|2048.71|2050.21|2048.71|2050.3|2048.8|2050.17|2048.67|0
1646956690000|2022-03-10 23:58:10|2050.12|2048.62|2050.03|2048.53|2050.17|2048.67|2049.99|2048.49|0
1646956700000|2022-03-10 23:58:20|2049.99|2048.49|2049.99|2048.49|2050.12|2048.62|2049.9|2048.4|0
1646956710000|2022-03-10 23:58:30|2049.9|2048.4|2049.99|2048.49|2050.12|2048.62|2049.9|2048.4|0
1646956720000|2022-03-10 23:58:40|2050.03|2048.53|2050.12|2048.62|2050.12|2048.62|2049.99|2048.49|0
1646956730000|2022-03-10 23:58:50|2050.03|2048.53|2050.12|2048.62|2050.12|2048.62|2050.03|2048.53|0
1646956740000|2022-03-10 23:59:00|2050.03|2048.53|2050.12|2048.62|2050.21|2048.71|2050.03|2048.53|0
1646956750000|2022-03-10 23:59:10|2050.03|2048.53|2049.99|2048.49|2050.03|2048.53|2049.99|2048.49|0
1646956760000|2022-03-10 23:59:20|2050.03|2048.53|2050.12|2048.62|2050.12|2048.62|2049.99|2048.49|0
1646956770000|2022-03-10 23:59:30|2050.03|2048.53|2049.99|2048.49|2050.03|2048.53|2049.99|2048.49|0
1646956780000|2022-03-10 23:59:40|2049.85|2048.35|2049.72|2048.22|2049.85|2048.35|2049.67|2048.17|0
1646956790000|2022-03-10 23:59:50|2049.58|2048.08|2049.9|2048.4|2049.9|2048.4|2049.58|2048.08|0
1646956800000|2022-03-11 00:00:00|2049.85|2048.35|2050.12|2048.62|2050.21|2048.71|2049.85|2048.35|0
1646956810000|2022-03-11 00:00:10|2049.99|2048.49|2049.81|2048.31|2049.99|2048.49|2049.67|2048.17|0
1646956820000|2022-03-11 00:00:20|2049.72|2048.22|2049.85|2048.35|2049.85|2048.35|2049.72|2048.22|0
1646956830000|2022-03-11 00:00:30|2049.9|2048.4|2049.81|2048.31|2049.9|2048.4|2049.49|2047.99|0
1646956840000|2022-03-11 00:00:40|2049.72|2048.22|2049.72|2048.22|2049.81|2048.31|2049.58|2048.08|0
1646956850000|2022-03-11 00:00:50|2049.67|2048.17|2049.4|2047.9|2049.67|2048.17|2049.36|2047.86|0
1646956860000|2022-03-11 00:01:00|2049.49|2047.99|2049.36|2047.86|2049.49|2047.99|2049.22|2047.72|0
1646956870000|2022-03-11 00:01:10|2049.27|2047.77|2049.09|2047.59|2049.36|2047.86|2048.95|2047.45|0
1646956880000|2022-03-11 00:01:20|2049.04|2047.54|2049.09|2047.59|2049.22|2047.72|2049.04|2047.54|0
1646956890000|2022-03-11 00:01:30|2048.95|2047.45|2048.95|2047.45|2049.09|2047.59|2048.95|2047.45|0
1646956900000|2022-03-11 00:01:40|2049.04|2047.54|2049.04|2047.54|2049.18|2047.68|2048.86|2047.36|0
1646956910000|2022-03-11 00:01:50|2048.91|2047.41|2048.95|2047.45|2049.09|2047.59|2048.91|2047.41|0
1646956920000|2022-03-11 00:02:00|2048.96|2047.46|2048.95|2047.45|2049.09|2047.59|2048.91|2047.41|0
1646956930000|2022-03-11 00:02:10|2048.91|2047.41|2048.95|2047.45|2048.95|2047.45|2048.77|2047.27|0
1646956940000|2022-03-11 00:02:20|2048.96|2047.46|2048.86|2047.36|2049.09|2047.59|2048.73|2047.23|0
1646956950000|2022-03-11 00:02:30|2048.64|2047.14|2048.59|2047.09|2048.73|2047.23|2048.46|2046.96|0
1646956960000|2022-03-11 00:02:40|2048.55|2047.05|2048.55|2047.05|2048.55|2047.05|2048.46|2046.96|0
1646956970000|2022-03-11 00:02:50|2048.46|2046.96|2048.46|2046.96|2048.55|2047.05|2048.32|2046.82|0
1646956980000|2022-03-11 00:03:00|2048.32|2046.82|2048.32|2046.82|2048.32|2046.82|2048.1|2046.6|0
1646956990000|2022-03-11 00:03:10|2048.46|2046.96|2048.55|2047.05|2048.55|2047.05|2048.46|2046.96|0
1646957000000|2022-03-11 00:03:20|2048.59|2047.09|2048.46|2046.96|2048.59|2047.09|2048.46|2046.96|0
1646957010000|2022-03-11 00:03:30|2048.59|2047.09|2048.86|2047.36|2048.86|2047.36|2048.46|2046.96|0
1646957020000|2022-03-11 00:03:40|2048.95|2047.45|2048.55|2047.05|2049.04|2047.54|2048.55|2047.05|0
1646957030000|2022-03-11 00:03:50|2048.46|2046.96|2048.59|2047.09|2048.59|2047.09|2048.32|2046.82|0
1646957040000|2022-03-11 00:04:00|2048.55|2047.05|2048.73|2047.23|2048.73|2047.23|2048.46|2046.96|0
1646957050000|2022-03-11 00:04:10|2048.59|2047.09|2048.73|2047.23|2048.77|2047.27|2048.59|2047.09|0
1646957060000|2022-03-11 00:04:20|2048.91|2047.41|2048.86|2047.36|2049.04|2047.54|2048.86|2047.36|0
1646957070000|2022-03-11 00:04:30|2048.77|2047.27|2048.86|2047.36|2048.86|2047.36|2048.73|2047.23|0
1646957080000|2022-03-11 00:04:40|2048.77|2047.27|2048.59|2047.09|2048.77|2047.27|2048.59|2047.09|0
1646957090000|2022-03-11 00:04:50|2048.46|2046.96|2048.46|2046.96|2048.55|2047.05|2048.32|2046.82|0
1646957100000|2022-03-11 00:05:00|2048.55|2047.05|2048.59|2047.09|2048.59|2047.09|2048.32|2046.82|0
1646957110000|2022-03-11 00:05:10|2048.55|2047.05|2048.55|2047.05|2048.59|2047.09|2048.46|2046.96|0
1646957120000|2022-03-11 00:05:20|2048.59|2047.09|2048.73|2047.23|2048.73|2047.23|2048.55|2047.05|0
1646957130000|2022-03-11 00:05:30|2048.77|2047.27|2048.73|2047.23|2048.95|2047.45|2048.73|2047.23|0
1646957140000|2022-03-11 00:05:40|2048.72|2047.22|2048.46|2046.96|2048.72|2047.22|2048.23|2046.73|0
1646957150000|2022-03-11 00:05:50|2048.41|2046.91|2048.46|2046.96|2048.46|2046.96|2048.32|2046.82|0
1646957160000|2022-03-11 00:06:00|2048.32|2046.82|2048.41|2046.91|2048.46|2046.96|2048.23|2046.73|0
1646957170000|2022-03-11 00:06:10|2048.46|2046.96|2049.22|2047.72|2049.22|2047.72|2048.46|2046.96|0
1646957180000|2022-03-11 00:06:20|2049.18|2047.68|2048.59|2047.09|2049.18|2047.68|2048.55|2047.05|0
1646957190000|2022-03-11 00:06:30|2048.64|2047.14|2048.32|2046.82|2048.73|2047.23|2048.23|2046.73|0
1646957200000|2022-03-11 00:06:40|2048.23|2046.73|2048.28|2046.78|2048.41|2046.91|2048.23|2046.73|0
1646957210000|2022-03-11 00:06:50|2048.32|2046.82|2048.46|2046.96|2048.46|2046.96|2048.23|2046.73|0
1646957220000|2022-03-11 00:07:00|2048.55|2047.05|2048.23|2046.73|2048.59|2047.09|2048.23|2046.73|0
1646957230000|2022-03-11 00:07:10|2048.28|2046.78|2048.28|2046.78|2048.32|2046.82|2048.23|2046.73|0
1646957240000|2022-03-11 00:07:20|2048.32|2046.82|2048.32|2046.82|2048.32|2046.82|2048.32|2046.82|0
1646957250000|2022-03-11 00:07:30|2048.41|2046.91|2048.41|2046.91|2048.46|2046.96|2048.23|2046.73|0
1646957260000|2022-03-11 00:07:40|2048.46|2046.96|2048.46|2046.96|2048.59|2047.09|2048.46|2046.96|0
1646957270000|2022-03-11 00:07:50|2048.55|2047.05|2048.46|2046.96|2048.55|2047.05|2048.46|2046.96|0
1646957280000|2022-03-11 00:08:00|2048.32|2046.82|2048.46|2046.96|2048.46|2046.96|2048.32|2046.82|0
1646957290000|2022-03-11 00:08:10|2048.59|2047.09|2048.32|2046.82|2048.59|2047.09|2048.32|2046.82|0
1646957300000|2022-03-11 00:08:20|2048.41|2046.91|2048.46|2046.96|2048.46|2046.96|2048.32|2046.82|0
1646957310000|2022-03-11 00:08:30|2048.41|2046.91|2048.41|2046.91|2048.41|2046.91|2048.32|2046.82|0
1646957320000|2022-03-11 00:08:40|2048.46|2046.96|2048.59|2047.09|2048.59|2047.09|2048.46|2046.96|0
1646957330000|2022-03-11 00:08:50|2048.64|2047.14|2048.59|2047.09|2048.64|2047.14|2048.59|2047.09|0
1646957340000|2022-03-11 00:09:00|2048.73|2047.23|2048.86|2047.36|2048.86|2047.36|2048.59|2047.09|0
1646957350000|2022-03-11 00:09:10|2048.73|2047.23|2049.09|2047.59|2049.22|2047.72|2048.73|2047.23|0
1646957370000|2022-03-11 00:09:30|2049.18|2047.68|2049.22|2047.72|2049.22|2047.72|2049.04|2047.54|0
1646957380000|2022-03-11 00:09:40|2049.18|2047.68|2049.04|2047.54|2049.18|2047.68|2049.04|2047.54|0
1646957390000|2022-03-11 00:09:50|2049.09|2047.59|2048.77|2047.27|2049.09|2047.59|2048.73|2047.23|0
1646957400000|2022-03-11 00:10:00|2048.73|2047.23|2048.73|2047.23|2048.95|2047.45|2048.73|2047.23|0
1646957410000|2022-03-11 00:10:10|2048.77|2047.27|2048.95|2047.45|2048.95|2047.45|2048.77|2047.27|0
1646957420000|2022-03-11 00:10:20|2049.04|2047.54|2049.22|2047.72|2049.22|2047.72|2048.95|2047.45|0
1646957430000|2022-03-11 00:10:30|2049.27|2047.77|2049.49|2047.99|2049.49|2047.99|2049.22|2047.72|0
1646957440000|2022-03-11 00:10:40|2049.5|2048|2049.54|2048.04|2049.81|2048.31|2049.49|2047.99|0
1646957450000|2022-03-11 00:10:50|2049.49|2047.99|2049.49|2047.99|2049.49|2047.99|2049.36|2047.86|0
1646957460000|2022-03-11 00:11:00|2049.4|2047.9|2049.49|2047.99|2049.49|2047.99|2049.36|2047.86|0
1646957470000|2022-03-11 00:11:10|2049.4|2047.9|2049.22|2047.72|2049.4|2047.9|2049.22|2047.72|0
1646957480000|2022-03-11 00:11:20|2049.09|2047.59|2049.22|2047.72|2049.22|2047.72|2048.95|2047.45|0
1646957490000|2022-03-11 00:11:30|2049.27|2047.77|2049.36|2047.86|2049.36|2047.86|2049.22|2047.72|0
1646957500000|2022-03-11 00:11:40|2049.27|2047.77|2049.22|2047.72|2049.36|2047.86|2049.22|2047.72|0
1646957510000|2022-03-11 00:11:50|2049.18|2047.68|2049.09|2047.59|2049.22|2047.72|2049.09|2047.59|0
1646957520000|2022-03-11 00:12:00|2049.18|2047.68|2049.22|2047.72|2049.22|2047.72|2049.09|2047.59|0
1646957530000|2022-03-11 00:12:10|2049.09|2047.59|2049.09|2047.59|2049.18|2047.68|2049.09|2047.59|0
1646957540000|2022-03-11 00:12:20|2048.95|2047.45|2049.09|2047.59|2049.22|2047.72|2048.95|2047.45|0
1646957550000|2022-03-11 00:12:30|2049.22|2047.72|2049.22|2047.72|2049.22|2047.72|2049.04|2047.54|0
1646957560000|2022-03-11 00:12:40|2049.18|2047.68|2049.22|2047.72|2049.22|2047.72|2048.95|2047.45|0
1646957570000|2022-03-11 00:12:50|2049.18|2047.68|2048.59|2047.09|2049.36|2047.86|2048.59|2047.09|0
1646957580000|2022-03-11 00:13:00|2048.46|2046.96|2048.32|2046.82|2048.46|2046.96|2048.23|2046.73|0
1646957590000|2022-03-11 00:13:10|2048.41|2046.91|2048.32|2046.82|2048.41|2046.91|2048.32|2046.82|0
1646957600000|2022-03-11 00:13:20|2048.28|2046.78|2048.28|2046.78|2048.32|2046.82|2048.23|2046.73|0
1646957610000|2022-03-11 00:13:30|2048.32|2046.82|2048.41|2046.91|2048.46|2046.96|2048.32|2046.82|0
1646957620000|2022-03-11 00:13:40|2048.46|2046.96|2048.59|2047.09|2048.73|2047.23|2048.41|2046.91|0
1646957630000|2022-03-11 00:13:50|2048.64|2047.14|2048.59|2047.09|2048.64|2047.14|2048.59|2047.09|0
1646957640000|2022-03-11 00:14:00|2048.55|2047.05|2048.59|2047.09|2048.59|2047.09|2048.46|2046.96|0
1646957650000|2022-03-11 00:14:10|2048.55|2047.05|2048.46|2046.96|2048.59|2047.09|2048.46|2046.96|0
1646957660000|2022-03-11 00:14:20|2048.59|2047.09|2049.09|2047.59|2049.09|2047.59|2048.59|2047.09|0
1646957670000|2022-03-11 00:14:30|2049.22|2047.72|2048.73|2047.23|2049.22|2047.72|2048.73|2047.23|0
1646957680000|2022-03-11 00:14:40|2048.59|2047.09|2048.73|2047.23|2048.86|2047.36|2048.59|2047.09|0
1646957690000|2022-03-11 00:14:50|2048.86|2047.36|2049.22|2047.72|2049.22|2047.72|2048.73|2047.23|0
1646957700000|2022-03-11 00:15:00|2049.18|2047.68|2049.09|2047.59|2049.36|2047.86|2049.09|2047.59|0
1646957710000|2022-03-11 00:15:10|2048.95|2047.45|2050.01|2048.51|2050.01|2048.51|2048.86|2047.36|0
1646957720000|2022-03-11 00:15:20|2049.93|2048.43|2048.01|2046.51|2049.93|2048.43|2047.48|2045.98|0
1646957730000|2022-03-11 00:15:30|2048.15|2046.65|2047.03|2045.53|2048.15|2046.65|2046.9|2045.4|0
1646957740000|2022-03-11 00:15:40|2047.04|2045.54|2047.48|2045.98|2047.48|2045.98|2047.04|2045.54|0
1646957750000|2022-03-11 00:15:50|2046.68|2045.18|2046.37|2044.87|2046.68|2045.18|2046.37|2044.87|0
1646957760000|2022-03-11 00:16:00|2046.23|2044.73|2046.39|2044.89|2046.39|2044.89|2045.35|2043.85|0
1646957770000|2022-03-11 00:16:10|2046.48|2044.98|2046.61|2045.11|2046.84|2045.34|2046.48|2044.98|0
1646957780000|2022-03-11 00:16:20|2046.7|2045.2|2048.25|2046.75|2048.26|2046.76|2046.7|2045.2|0
1646957790000|2022-03-11 00:16:30|2048.39|2046.89|2047.05|2045.55|2048.39|2046.89|2047.05|2045.55|0
1646957800000|2022-03-11 00:16:40|2046.83|2045.33|2047.15|2045.65|2047.15|2045.65|2046.83|2045.33|0
1646957810000|2022-03-11 00:16:50|2047.5|2046|2047.5|2046|2047.5|2046|2047.5|2046|0
1646957830000|2022-03-11 00:17:10|2047.54|2046.04|2048.08|2046.58|2048.08|2046.58|2047.54|2046.04|0
1646957860000|2022-03-11 00:17:40|2048.12|2046.62|2049.64|2048.14|2049.64|2048.14|2048.12|2046.62|0
1646957870000|2022-03-11 00:17:50|2049.75|2048.25|2049.75|2048.25|2049.75|2048.25|2049.75|2048.25|0
1646957880000|2022-03-11 00:18:00|2049.71|2048.21|2049.98|2048.48|2049.98|2048.48|2049.64|2048.14|0
1646957890000|2022-03-11 00:18:10|2050.06|2048.56|2050.36|2048.86|2050.36|2048.86|2050.06|2048.56|0
1646957900000|2022-03-11 00:18:20|2050.47|2048.97|2050.22|2048.72|2050.7|2049.2|2050.22|2048.72|0
1646957920000|2022-03-11 00:18:40|2050.18|2048.68|2050.12|2048.62|2050.18|2048.68|2050.12|2048.62|0
1646957930000|2022-03-11 00:18:50|2050.08|2048.58|2048.79|2047.29|2050.08|2048.58|2048.79|2047.29|0
1646957940000|2022-03-11 00:19:00|2048.71|2047.21|2048.21|2046.71|2048.79|2047.29|2048.21|2046.71|0
1646957950000|2022-03-11 00:19:10|2047.97|2046.47|2047.84|2046.34|2048.21|2046.71|2047.84|2046.34|0
1646957960000|2022-03-11 00:19:20|2047.8|2046.3|2047.74|2046.24|2047.8|2046.3|2047.74|2046.24|0
1646957970000|2022-03-11 00:19:30|2047.78|2046.28|2047.74|2046.24|2047.98|2046.48|2047.74|2046.24|0
1646958000000|2022-03-11 00:20:00|2047.7|2046.2|2047.6|2046.1|2047.7|2046.2|2047.6|2046.1|0
1646958010000|2022-03-11 00:20:10|2046.65|2045.15|2047.26|2045.76|2047.36|2045.86|2046.55|2045.05|0
1646958020000|2022-03-11 00:20:20|2047.3|2045.8|2047.36|2045.86|2047.37|2045.87|2047.3|2045.8|0
1646958030000|2022-03-11 00:20:30|2047.44|2045.94|2047.36|2045.86|2047.6|2046.1|2047.36|2045.86|0
1646958040000|2022-03-11 00:20:40|2047.21|2045.71|2046.17|2044.67|2047.21|2045.71|2046.17|2044.67|0
1646958050000|2022-03-11 00:20:50|2046.13|2044.63|2046.07|2044.57|2046.13|2044.63|2046.07|2044.57|0
1646958060000|2022-03-11 00:21:00|2046.11|2044.61|2046.3|2044.8|2046.41|2044.91|2046.11|2044.61|0
1646958070000|2022-03-11 00:21:10|2046.41|2044.91|2046.17|2044.67|2046.41|2044.91|2046.17|2044.67|0
1646958080000|2022-03-11 00:21:20|2046.09|2044.59|2045.94|2044.44|2046.09|2044.59|2045.93|2044.43|0
1646958090000|2022-03-11 00:21:30|2045.97|2044.47|2045.93|2044.43|2046.07|2044.57|2045.93|2044.43|0
1646958100000|2022-03-11 00:21:40|2045.89|2044.39|2045.69|2044.19|2045.89|2044.39|2045.69|2044.19|0
1646958120000|2022-03-11 00:22:00|2045.61|2044.11|2045.35|2043.85|2045.61|2044.11|2045.35|2043.85|0
1646958130000|2022-03-11 00:22:10|2045.31|2043.81|2045.11|2043.61|2045.31|2043.81|2045.11|2043.61|0
1646958140000|2022-03-11 00:22:20|2045.15|2043.65|2045.69|2044.19|2045.69|2044.19|2045.15|2043.65|0
1646958150000|2022-03-11 00:22:30|2045.77|2044.27|2046.21|2044.71|2046.21|2044.71|2045.77|2044.27|0
1646958160000|2022-03-11 00:22:40|2046.3|2044.8|2046.17|2044.67|2046.3|2044.8|2046.17|2044.67|0
1646958170000|2022-03-11 00:22:50|2046.21|2044.71|2046.3|2044.8|2046.3|2044.8|2046.17|2044.67|0
1646958180000|2022-03-11 00:23:00|2045.87|2044.37|2045.35|2043.85|2045.87|2044.37|2044.98|2043.48|0
1646958190000|2022-03-11 00:23:10|2045.45|2043.95|2045.69|2044.19|2045.69|2044.19|2045.45|2043.95|0
1646958200000|2022-03-11 00:23:20|2045.65|2044.15|2045.46|2043.96|2045.65|2044.15|2045.46|2043.96|0
1646958210000|2022-03-11 00:23:30|2045.57|2044.07|2045.59|2044.09|2045.83|2044.33|2045.57|2044.07|0
1646958220000|2022-03-11 00:23:40|2045.55|2044.05|2045.46|2043.96|2045.55|2044.05|2045.46|2043.96|0
1646958230000|2022-03-11 00:23:50|2045.61|2044.11|2045.93|2044.43|2045.93|2044.43|2045.61|2044.11|0
1646958240000|2022-03-11 00:24:00|2046.65|2045.15|2046.89|2045.39|2047.13|2045.63|2046.65|2045.15|0
1646958250000|2022-03-11 00:24:10|2046.93|2045.43|2047.05|2045.55|2047.13|2045.63|2046.65|2045.15|0
1646958260000|2022-03-11 00:24:20|2047.36|2045.86|2047.12|2045.62|2047.37|2045.87|2047.12|2045.62|0
1646958270000|2022-03-11 00:24:30|2047.09|2045.59|2047.13|2045.63|2047.13|2045.63|2046.89|2045.39|0
1646958290000|2022-03-11 00:24:50|2047.17|2045.67|2047.6|2046.1|2047.84|2046.34|2047.17|2045.67|0
1646958300000|2022-03-11 00:25:00|2047.61|2046.11|2046.89|2045.39|2047.84|2046.34|2046.79|2045.29|0
1646958310000|2022-03-11 00:25:10|2046.85|2045.35|2045.94|2044.44|2046.85|2045.35|2045.83|2044.33|0
1646958320000|2022-03-11 00:25:20|2045.98|2044.48|2046.18|2044.68|2046.18|2044.68|2045.83|2044.33|0
1646958330000|2022-03-11 00:25:30|2046.17|2044.67|2046.65|2045.15|2046.65|2045.15|2046.17|2044.67|0
1646958340000|2022-03-11 00:25:40|2046.66|2045.16|2046.89|2045.39|2047.13|2045.63|2046.66|2045.16|0
1646958350000|2022-03-11 00:25:50|2046.82|2045.32|2046.66|2045.16|2046.82|2045.32|2046.66|2045.16|0
1646958360000|2022-03-11 00:26:00|2046.62|2045.12|2046.66|2045.16|2046.66|2045.16|2046.55|2045.05|0
1646958370000|2022-03-11 00:26:10|2046.79|2045.29|2046.66|2045.16|2046.89|2045.39|2046.66|2045.16|0
1646958380000|2022-03-11 00:26:20|2046.7|2045.2|2046.18|2044.68|2046.79|2045.29|2046.18|2044.68|0
1646958400000|2022-03-11 00:26:40|2046.14|2044.64|2045.83|2044.33|2046.14|2044.64|2045.83|2044.33|0
1646958410000|2022-03-11 00:26:50|2045.84|2044.34|2045.94|2044.44|2045.94|2044.44|2045.7|2044.2|0
1646958430000|2022-03-11 00:27:10|2045.59|2044.09|2045.23|2043.73|2045.59|2044.09|2044.89|2043.39|0
1646958440000|2022-03-11 00:27:20|2044.76|2043.26|2043.56|2042.06|2044.76|2043.26|2043.56|2042.06|0
1646958450000|2022-03-11 00:27:30|2043.52|2042.02|2042.85|2041.35|2043.52|2042.02|2042.6|2041.1|0
1646958460000|2022-03-11 00:27:40|2042.89|2041.39|2043.33|2041.83|2043.33|2041.83|2042.89|2041.39|0
1646958470000|2022-03-11 00:27:50|2043.29|2041.79|2043.57|2042.07|2043.57|2042.07|2043.23|2041.73|0
1646958480000|2022-03-11 00:28:00|2043.23|2041.73|2043.23|2041.73|2043.23|2041.73|2043.23|2041.73|0
1646958500000|2022-03-11 00:28:20|2043.11|2041.61|2042.38|2040.88|2043.11|2041.61|2042.38|2040.88|0
1646958510000|2022-03-11 00:28:30|2042.27|2040.77|2042.85|2041.35|2042.85|2041.35|2042.27|2040.77|0
1646958520000|2022-03-11 00:28:40|2042.89|2041.39|2043.7|2042.2|2043.7|2042.2|2042.89|2041.39|0
1646958530000|2022-03-11 00:28:50|2043.74|2042.24|2043.94|2042.44|2043.94|2042.44|2043.74|2042.24|0
1646958540000|2022-03-11 00:29:00|2044.02|2042.52|2044.18|2042.68|2044.18|2042.68|2044.02|2042.52|0
1646958560000|2022-03-11 00:29:20|2044.17|2042.67|2044.18|2042.68|2044.18|2042.68|2044.17|2042.67|0
1646958570000|2022-03-11 00:29:30|2044.17|2042.67|2044.17|2042.67|2044.18|2042.68|2044.17|2042.67|0
1646958580000|2022-03-11 00:29:40|2044.18|2042.68|2044.18|2042.68|2044.18|2042.68|2044.18|2042.68|0
1646958590000|2022-03-11 00:29:50|2044.22|2042.72|2044.28|2042.78|2044.28|2042.78|2044.22|2042.72|0
1646958600000|2022-03-11 00:30:00|2044.18|2042.68|2045.13|2043.63|2045.13|2043.63|2044.18|2042.68|0
1646958620000|2022-03-11 00:30:20|2045.14|2043.64|2045.14|2043.64|2045.14|2043.64|2045.13|2043.63|0
1646958630000|2022-03-11 00:30:30|2045.13|2043.63|2045.14|2043.64|2045.14|2043.64|2045.13|2043.63|0
1646958670000|2022-03-11 00:31:10|2045.1|2043.6|2045.85|2044.35|2045.85|2044.35|2045|2043.5|0
1646958690000|2022-03-11 00:31:30|2046.05|2044.55|2046.43|2044.93|2046.43|2044.93|2046.05|2044.55|0
1646958700000|2022-03-11 00:31:40|2047.04|2045.54|2046.43|2044.93|2047.04|2045.54|2046.43|2044.93|0
1646958710000|2022-03-11 00:31:50|2046.39|2044.89|2046.19|2044.69|2046.39|2044.89|2045.85|2044.35|0
1646958720000|2022-03-11 00:32:00|2046.23|2044.73|2046.33|2044.83|2046.33|2044.83|2046.23|2044.73|0
1646958730000|2022-03-11 00:32:10|2046.29|2044.79|2046.57|2045.07|2046.57|2045.07|2046.09|2044.59|0
1646958740000|2022-03-11 00:32:20|2046.56|2045.06|2046.8|2045.3|2046.8|2045.3|2046.56|2045.06|0
1646958750000|2022-03-11 00:32:30|2046.81|2045.31|2046.81|2045.31|2046.81|2045.31|2046.81|2045.31|0
1646958760000|2022-03-11 00:32:40|2046.67|2045.17|2046.19|2044.69|2046.67|2045.17|2046.19|2044.69|0
1646958770000|2022-03-11 00:32:50|2046.15|2044.65|2046.09|2044.59|2046.15|2044.65|2046.09|2044.59|0
1646958790000|2022-03-11 00:33:10|2046.05|2044.55|2046.09|2044.59|2046.09|2044.59|2045.96|2044.46|0
1646958800000|2022-03-11 00:33:20|2046.2|2044.7|2046.19|2044.69|2046.2|2044.7|2046.19|2044.69|0
1646958810000|2022-03-11 00:33:30|2046.2|2044.7|2046.19|2044.69|2046.2|2044.7|2046.19|2044.69|0
1646958820000|2022-03-11 00:33:40|2046.2|2044.7|2046.19|2044.69|2046.2|2044.7|2046.19|2044.69|0
1646958830000|2022-03-11 00:33:50|2046.15|2044.65|2046.09|2044.59|2046.15|2044.65|2046.09|2044.59|0
1646958840000|2022-03-11 00:34:00|2046.05|2044.55|2045.96|2044.46|2046.05|2044.55|2045.96|2044.46|0
1646958870000|2022-03-11 00:34:30|2045.95|2044.45|2045.95|2044.45|2045.96|2044.46|2045.95|2044.45|0
1646958880000|2022-03-11 00:34:40|2045.92|2044.42|2045.72|2044.22|2045.92|2044.42|2045.72|2044.22|0
1646958890000|2022-03-11 00:34:50|2045.68|2044.18|2045|2043.5|2045.68|2044.18|2045|2043.5|0
1646958900000|2022-03-11 00:35:00|2044.96|2043.46|2045.24|2043.74|2045.24|2043.74|2044.89|2043.39|0
1646958910000|2022-03-11 00:35:10|2045.23|2043.73|2045.13|2043.63|2045.23|2043.73|2045.13|2043.63|0
1646958930000|2022-03-11 00:35:30|2045.21|2043.71|2045.47|2043.97|2045.47|2043.97|2045.21|2043.71|0
1646958940000|2022-03-11 00:35:40|2045.51|2044.01|2045.61|2044.11|2045.61|2044.11|2045.51|2044.01|0
1646958950000|2022-03-11 00:35:50|2045.57|2044.07|2045.47|2043.97|2045.57|2044.07|2045.47|2043.97|0
1646958960000|2022-03-11 00:36:00|2045.43|2043.93|2045.37|2043.87|2045.43|2043.93|2045.37|2043.87|0
1646958970000|2022-03-11 00:36:10|2045.49|2043.99|2045.71|2044.21|2045.71|2044.21|2045.49|2043.99|0
1646958990000|2022-03-11 00:36:30|2045.75|2044.25|2045.95|2044.45|2045.95|2044.45|2045.75|2044.25|0
1646959000000|2022-03-11 00:36:40|2046.08|2044.58|2046.08|2044.58|2046.08|2044.58|2046.08|2044.58|0
1646959010000|2022-03-11 00:36:50|2046.04|2044.54|2045.95|2044.45|2046.04|2044.54|2045.95|2044.45|0
1646959020000|2022-03-11 00:37:00|2045.87|2044.37|2045.71|2044.21|2045.87|2044.37|2045.71|2044.21|0
1646959030000|2022-03-11 00:37:10|2045.75|2044.25|2045.71|2044.21|2045.84|2044.34|2045.71|2044.21|0
1646959040000|2022-03-11 00:37:20|2045.67|2044.17|2045.61|2044.11|2045.67|2044.17|2045.61|2044.11|0
1646959050000|2022-03-11 00:37:30|2045.57|2044.07|2045|2043.5|2045.57|2044.07|2044.99|2043.49|0
1646959060000|2022-03-11 00:37:40|2044.99|2043.49|2045.23|2043.73|2045.37|2043.87|2044.99|2043.49|0
1646959080000|2022-03-11 00:38:00|2044.28|2042.78|2044.16|2042.66|2044.28|2042.78|2044.16|2042.66|0
1646959090000|2022-03-11 00:38:10|2044.03|2042.53|2043.55|2042.05|2044.03|2042.53|2043.55|2042.05|0
1646959100000|2022-03-11 00:38:20|2043.51|2042.01|2043.45|2041.95|2043.51|2042.01|2043.45|2041.95|0
1646959110000|2022-03-11 00:38:30|2043.49|2041.99|2043.69|2042.19|2043.69|2042.19|2043.49|2041.99|0
1646959120000|2022-03-11 00:38:40|2043.08|2041.58|2042.97|2041.47|2043.08|2041.58|2042.97|2041.47|0
1646959130000|2022-03-11 00:38:50|2042.93|2041.43|2042.5|2041|2042.97|2041.47|2042.5|2041|0
1646959150000|2022-03-11 00:39:10|2042.46|2040.96|2042.26|2040.76|2042.46|2040.96|2042.26|2040.76|0
1646959160000|2022-03-11 00:39:20|2042.34|2040.84|2042.36|2040.86|2042.5|2041|2042.26|2040.76|0
1646959170000|2022-03-11 00:39:30|2042.4|2040.9|2042.84|2041.34|2042.84|2041.34|2042.4|2040.9|0
1646959180000|2022-03-11 00:39:40|2042.68|2041.18|2042.36|2040.86|2042.68|2041.18|2042.36|2040.86|0
1646959190000|2022-03-11 00:39:50|2042.37|2040.87|2042.36|2040.86|2042.37|2040.87|2042.36|2040.86|0
1646959200000|2022-03-11 00:40:00|2042.4|2040.9|2042.12|2040.62|2042.84|2041.34|2042.12|2040.62|0
1646959210000|2022-03-11 00:40:10|2041.97|2040.47|2041.65|2040.15|2041.97|2040.47|2041.65|2040.15|0
1646959220000|2022-03-11 00:40:20|2041.69|2040.19|2042.02|2040.52|2042.02|2040.52|2041.17|2039.67|0
1646959230000|2022-03-11 00:40:30|2042.06|2040.56|2042.02|2040.52|2042.12|2040.62|2042.02|2040.52|0
1646959240000|2022-03-11 00:40:40|2041.94|2040.44|2042.36|2040.86|2042.36|2040.86|2041.78|2040.28|0
1646959260000|2022-03-11 00:41:00|2042.44|2040.94|2042.84|2041.34|2042.84|2041.34|2042.44|2040.94|0
1646959270000|2022-03-11 00:41:10|2042.83|2041.33|2042.84|2041.34|2042.84|2041.34|2042.83|2041.33|0
1646959280000|2022-03-11 00:41:20|2042.83|2041.33|2042.84|2041.34|2042.84|2041.34|2042.73|2041.23|0
1646959290000|2022-03-11 00:41:30|2042.88|2041.38|2043.07|2041.57|2043.08|2041.58|2042.88|2041.38|0
1646959300000|2022-03-11 00:41:40|2043.11|2041.61|2043.07|2041.57|2043.21|2041.71|2042.97|2041.47|0
1646959320000|2022-03-11 00:42:00|2043.11|2041.61|2043.79|2042.29|2043.79|2042.29|2043.11|2041.61|0
1646959330000|2022-03-11 00:42:10|2043.83|2042.33|2043.79|2042.29|2043.93|2042.43|2043.79|2042.29|0
1646959340000|2022-03-11 00:42:20|2043.55|2042.05|2043.31|2041.81|2043.55|2042.05|2043.31|2041.81|0
1646959360000|2022-03-11 00:42:40|2043.39|2041.89|2043.69|2042.19|2043.69|2042.19|2043.39|2041.89|0
1646959400000|2022-03-11 00:43:20|2043.72|2042.22|2043.79|2042.29|2043.79|2042.29|2043.72|2042.22|0
1646959410000|2022-03-11 00:43:30|2043.75|2042.25|2043.31|2041.81|2043.75|2042.25|2043.31|2041.81|0
1646959420000|2022-03-11 00:43:40|2043.27|2041.77|2043.55|2042.05|2043.55|2042.05|2043.07|2041.57|0
1646959430000|2022-03-11 00:43:50|2043.69|2042.19|2043.69|2042.19|2043.69|2042.19|2043.69|2042.19|0
1646959440000|2022-03-11 00:44:00|2043.68|2042.18|2043.55|2042.05|2043.68|2042.18|2043.55|2042.05|0
1646959450000|2022-03-11 00:44:10|2043.44|2041.94|2042.83|2041.33|2043.44|2041.94|2042.83|2041.33|0
1646959470000|2022-03-11 00:44:30|2042.8|2041.3|2042.84|2041.34|2042.84|2041.34|2042.73|2041.23|0
1646959480000|2022-03-11 00:44:40|2042.8|2041.3|2042.83|2041.33|2042.84|2041.34|2042.73|2041.23|0
1646959530000|2022-03-11 00:45:30|2042.71|2041.21|2042.83|2041.33|2042.83|2041.33|2042.35|2040.85|0
1646959540000|2022-03-11 00:45:40|2042.97|2041.47|2043.07|2041.57|2043.07|2041.57|2042.97|2041.47|0
1646959560000|2022-03-11 00:46:00|2043.11|2041.61|2043.92|2042.42|2044.02|2042.52|2043.11|2041.61|0
1646959570000|2022-03-11 00:46:10|2043.88|2042.38|2043.68|2042.18|2043.88|2042.38|2043.68|2042.18|0
1646959580000|2022-03-11 00:46:20|2043.67|2042.17|2042.96|2041.46|2043.67|2042.17|2042.96|2041.46|0
1646959640000|2022-03-11 00:47:20|2042.92|2041.42|2043.2|2041.7|2043.2|2041.7|2042.83|2041.33|0
1646959650000|2022-03-11 00:47:30|2043.68|2042.18|2043.68|2042.18|2043.68|2042.18|2043.68|2042.18|0
1646959660000|2022-03-11 00:47:40|2043.72|2042.22|2043.68|2042.18|2043.78|2042.28|2043.67|2042.17|0
1646959690000|2022-03-11 00:48:10|2043.67|2042.17|2043.78|2042.28|2043.78|2042.28|2043.54|2042.04|0
1646959700000|2022-03-11 00:48:20|2043.86|2042.36|2044.39|2042.89|2044.39|2042.89|2043.67|2042.17|0
1646959720000|2022-03-11 00:48:40|2044.49|2042.99|2044.49|2042.99|2044.49|2042.99|2044.49|2042.99|0
1646959730000|2022-03-11 00:48:50|2044.39|2042.89|2044.39|2042.89|2044.39|2042.89|2044.39|2042.89|0
1646959740000|2022-03-11 00:49:00|2044.43|2042.93|2044.49|2042.99|2044.49|2042.99|2044.43|2042.93|0
1646959750000|2022-03-11 00:49:10|2044.53|2043.03|2044.49|2042.99|2044.73|2043.23|2044.49|2042.99|0
1646959760000|2022-03-11 00:49:20|2044.39|2042.89|2044.73|2043.23|2044.73|2043.23|2044.39|2042.89|0
1646959780000|2022-03-11 00:49:40|2044.77|2043.27|2044.73|2043.23|2044.86|2043.36|2044.49|2042.99|0
1646959790000|2022-03-11 00:49:50|2044.69|2043.19|2044.73|2043.23|2044.73|2043.23|2044.63|2043.13|0
1646959810000|2022-03-11 00:50:10|2044.69|2043.19|2044.63|2043.13|2044.69|2043.19|2044.63|2043.13|0
1646959820000|2022-03-11 00:50:20|2044.86|2043.36|2044.87|2043.37|2044.87|2043.37|2044.86|2043.36|0
1646959830000|2022-03-11 00:50:30|2044.86|2043.36|2044.49|2042.99|2044.86|2043.36|2044.49|2042.99|0
1646959860000|2022-03-11 00:51:00|2044.45|2042.95|2043.91|2042.41|2044.45|2042.95|2043.91|2042.41|0
1646959880000|2022-03-11 00:51:20|2043.83|2042.33|2043.54|2042.04|2043.83|2042.33|2043.54|2042.04|0
1646959890000|2022-03-11 00:51:30|2043.53|2042.03|2043.05|2041.55|2043.53|2042.03|2043.05|2041.55|0
1646959900000|2022-03-11 00:51:40|2043.01|2041.51|2042.81|2041.31|2043.05|2041.55|2042.34|2040.84|0
1646959910000|2022-03-11 00:51:50|2042.77|2041.27|2042.81|2041.31|2042.81|2041.31|2042.71|2041.21|0
1646959930000|2022-03-11 00:52:10|2042.69|2041.19|2043.05|2041.55|2043.05|2041.55|2042.47|2040.97|0
1646959950000|2022-03-11 00:52:30|2043.04|2041.54|2042.45|2040.95|2043.04|2041.54|2042.33|2040.83|0
1646959960000|2022-03-11 00:52:40|2042.7|2041.2|2042.81|2041.31|2042.81|2041.31|2042.7|2041.2|0
1646959980000|2022-03-11 00:53:00|2042.73|2041.23|2042.94|2041.44|2042.94|2041.44|2042.57|2041.07|0
1646959990000|2022-03-11 00:53:10|2042.98|2041.48|2042.57|2041.07|2043.04|2041.54|2042.22|2040.72|0
1646960000000|2022-03-11 00:53:20|2042.64|2041.14|2042.56|2041.06|2042.8|2041.3|2041.37|2039.87|0
1646960010000|2022-03-11 00:53:30|2042.64|2041.14|2042.8|2041.3|2042.8|2041.3|2042.64|2041.14|0
1646960020000|2022-03-11 00:53:40|2042.7|2041.2|2042.46|2040.96|2042.7|2041.2|2042.46|2040.96|0
1646960030000|2022-03-11 00:53:50|2042.5|2041|2042.08|2040.58|2042.8|2041.3|2042.08|2040.58|0
1646960040000|2022-03-11 00:54:00|2042.04|2040.54|2041.54|2040.04|2042.04|2040.54|2041.5|2040|0
1646960050000|2022-03-11 00:54:10|2041.61|2040.11|2041.26|2039.76|2041.61|2040.11|2041.26|2039.76|0
1646960070000|2022-03-11 00:54:30|2041.22|2039.72|2041.13|2039.63|2041.22|2039.72|2041.13|2039.63|0
1646960080000|2022-03-11 00:54:40|2041.05|2039.55|2040.41|2038.91|2041.05|2039.55|2040.41|2038.91|0
1646960090000|2022-03-11 00:54:50|2040.3|2038.8|2041.13|2039.63|2041.13|2039.63|2039.6|2038.1|0
1646960100000|2022-03-11 00:55:00|2041.09|2039.59|2040.89|2039.39|2041.09|2039.59|2040.65|2039.15|0
1646960110000|2022-03-11 00:55:10|2040.85|2039.35|2040.65|2039.15|2040.85|2039.35|2040.65|2039.15|0
1646960120000|2022-03-11 00:55:20|2040.61|2039.11|2040.41|2038.91|2040.61|2039.11|2040.31|2038.81|0
1646960130000|2022-03-11 00:55:30|2040.07|2038.57|2039.59|2038.09|2040.07|2038.57|2039.59|2038.09|0
1646960150000|2022-03-11 00:55:50|2039.6|2038.1|2039.6|2038.1|2039.6|2038.1|2039.59|2038.09|0
1646960160000|2022-03-11 00:56:00|2039.59|2038.09|2039.59|2038.09|2039.6|2038.1|2039.59|2038.09|0
1646960170000|2022-03-11 00:56:10|2039.6|2038.1|2039.6|2038.1|2039.6|2038.1|2039.59|2038.09|0
1646960180000|2022-03-11 00:56:20|2039.62|2038.12|2039.48|2037.98|2039.62|2038.12|2039.48|2037.98|0
1646960190000|2022-03-11 00:56:30|2039.44|2037.94|2039.38|2037.88|2039.44|2037.94|2039.38|2037.88|0
1646960200000|2022-03-11 00:56:40|2039.42|2037.92|2039.38|2037.88|2039.48|2037.98|2039.38|2037.88|0
1646960230000|2022-03-11 00:57:10|2039.42|2037.92|2039.96|2038.46|2039.96|2038.46|2039.42|2037.92|0
1646960240000|2022-03-11 00:57:20|2040|2038.5|2039.96|2038.46|2040.09|2038.59|2039.96|2038.46|0
1646960260000|2022-03-11 00:57:40|2040|2038.5|2040.09|2038.59|2040.09|2038.59|2039.96|2038.46|0
1646960270000|2022-03-11 00:57:50|2040.1|2038.6|2039.96|2038.46|2040.1|2038.6|2039.96|2038.46|0
1646960280000|2022-03-11 00:58:00|2039.68|2038.18|2039.14|2037.64|2039.68|2038.18|2039.14|2037.64|0
1646960290000|2022-03-11 00:58:10|2039.1|2037.6|2038.94|2037.44|2039.1|2037.6|2038.9|2037.4|0
1646960300000|2022-03-11 00:58:20|2039.01|2037.51|2039.25|2037.75|2039.25|2037.75|2038.77|2037.27|0
1646960310000|2022-03-11 00:58:30|2038.77|2037.27|2038.77|2037.27|2038.77|2037.27|2038.77|2037.27|0
1646960320000|2022-03-11 00:58:40|2038.67|2037.17|2038.53|2037.03|2038.67|2037.17|2038.53|2037.03|0
1646960340000|2022-03-11 00:59:00|2038.49|2036.99|2038.29|2036.79|2038.49|2036.99|2038.29|2036.79|0
1646960350000|2022-03-11 00:59:10|2038.53|2037.03|2039.14|2037.64|2039.15|2037.65|2038.53|2037.03|0
1646960370000|2022-03-11 00:59:30|2039.18|2037.68|2039.14|2037.64|2039.24|2037.74|2039.14|2037.64|0
1646960380000|2022-03-11 00:59:40|2039.1|2037.6|2039|2037.5|2039.1|2037.6|2039|2037.5|0
1646960390000|2022-03-11 00:59:50|2039.01|2037.51|2039.48|2037.98|2039.48|2037.98|2039.01|2037.51|0
1646960400000|2022-03-11 01:00:00|2039.64|2038.14|2039.86|2038.36|2039.96|2038.46|2039.64|2038.14|0
1646960410000|2022-03-11 01:00:10|2039.96|2038.46|2039.14|2037.64|2039.96|2038.46|2039.14|2037.64|0
1646960430000|2022-03-11 01:00:30|2039.13|2037.63|2039.14|2037.64|2039.14|2037.64|2039.13|2037.63|0
1646960440000|2022-03-11 01:00:40|2038.94|2037.44|2038.53|2037.03|2038.94|2037.44|2038.53|2037.03|0
1646960450000|2022-03-11 01:00:50|2038.57|2037.07|2038.66|2037.16|2038.66|2037.16|2038.57|2037.07|0
1646960460000|2022-03-11 01:01:00|2039.14|2037.64|2039|2037.5|2039.14|2037.64|2039|2037.5|0
1646960470000|2022-03-11 01:01:10|2038.96|2037.46|2038.92|2037.42|2039|2037.5|2038.76|2037.26|0
1646960480000|2022-03-11 01:01:20|2038.76|2037.26|2037.33|2035.83|2038.76|2037.26|2037.32|2035.82|0
1646960490000|2022-03-11 01:01:30|2037.22|2035.72|2037.46|2035.96|2037.46|2035.96|2037.22|2035.72|0
1646960500000|2022-03-11 01:01:40|2037.5|2036|2038.65|2037.15|2038.65|2037.15|2037.5|2036|0
1646960530000|2022-03-11 01:02:10|2038.45|2036.95|2038.04|2036.54|2038.45|2036.95|2038.04|2036.54|0
1646960540000|2022-03-11 01:02:20|2038.08|2036.58|2037.8|2036.3|2038.17|2036.67|2037.8|2036.3|0
1646960560000|2022-03-11 01:02:40|2037.46|2035.96|2037.69|2036.19|2037.7|2036.2|2037.46|2035.96|0
1646960580000|2022-03-11 01:03:00|2037.65|2036.15|2037.08|2035.58|2037.65|2036.15|2037.08|2035.58|0
1646960590000|2022-03-11 01:03:10|2037.07|2035.57|2035.42|2033.92|2037.07|2035.57|2035.4|2033.9|0
1646960600000|2022-03-11 01:03:20|2035.46|2033.96|2035.07|2033.57|2035.65|2034.15|2035.07|2033.57|0
1646960610000|2022-03-11 01:03:30|2035.06|2033.56|2034.69|2033.19|2035.06|2033.56|2034.59|2033.09|0
1646960620000|2022-03-11 01:03:40|2034.93|2033.43|2034.93|2033.43|2034.93|2033.43|2034.93|2033.43|0
1646960640000|2022-03-11 01:04:00|2035.01|2033.51|2035.42|2033.92|2035.55|2034.05|2035.01|2033.51|0
1646960650000|2022-03-11 01:04:10|2035.46|2033.96|2035.31|2033.81|2035.55|2034.05|2035.31|2033.81|0
1646960660000|2022-03-11 01:04:20|2035.23|2033.73|2034.94|2033.44|2035.23|2033.73|2034.94|2033.44|0
1646960690000|2022-03-11 01:04:50|2034.82|2033.32|2034.46|2032.96|2034.82|2033.32|2034.46|2032.96|0
1646960710000|2022-03-11 01:05:10|2034.59|2033.09|2034.74|2033.24|2034.83|2033.33|2034.59|2033.09|0
1646960720000|2022-03-11 01:05:20|2034.83|2033.33|2035.17|2033.67|2035.18|2033.68|2034.7|2033.2|0
1646960730000|2022-03-11 01:05:30|2034.97|2033.47|2033.74|2032.24|2034.97|2033.47|2033.5|2032|0
1646960740000|2022-03-11 01:05:40|2033.78|2032.28|2033.88|2032.38|2033.88|2032.38|2033.78|2032.28|0
1646960770000|2022-03-11 01:06:10|2033.89|2032.39|2033.89|2032.39|2033.89|2032.39|2033.89|2032.39|0
1646960780000|2022-03-11 01:06:20|2033.88|2032.38|2033.88|2032.38|2033.88|2032.38|2033.88|2032.38|0
1646960800000|2022-03-11 01:06:40|2033.89|2032.39|2033.89|2032.39|2033.89|2032.39|2033.88|2032.38|0
1646960820000|2022-03-11 01:07:00|2034.08|2032.58|2034.94|2033.44|2034.94|2033.44|2034.08|2032.58|0
1646960830000|2022-03-11 01:07:10|2035.18|2033.68|2035.32|2033.82|2035.42|2033.92|2035.18|2033.68|0
1646960850000|2022-03-11 01:07:30|2035.42|2033.92|2036.62|2035.12|2036.62|2035.12|2035.42|2033.92|0
1646960860000|2022-03-11 01:07:40|2036.58|2035.08|2036.75|2035.25|2036.86|2035.36|2036.52|2035.02|0
1646960870000|2022-03-11 01:07:50|2036.76|2035.26|2036.62|2035.12|2036.76|2035.26|2036.62|2035.12|0
1646960880000|2022-03-11 01:08:00|2036.54|2035.04|2035.08|2033.58|2036.54|2035.04|2035.08|2033.58|0
1646960960000|2022-03-11 01:09:20|2035.32|2033.82|2035.8|2034.3|2035.8|2034.3|2035.32|2033.82|0
1646960970000|2022-03-11 01:09:30|2035.76|2034.26|2034.94|2033.44|2035.76|2034.26|2034.94|2033.44|0
1646960980000|2022-03-11 01:09:40|2034.95|2033.45|2035.19|2033.69|2035.19|2033.69|2034.94|2033.44|0
1646961000000|2022-03-11 01:10:00|2035.32|2033.82|2035.66|2034.16|2035.66|2034.16|2035.32|2033.82|0
1646961010000|2022-03-11 01:10:10|2035.7|2034.2|2035.8|2034.3|2035.8|2034.3|2035.7|2034.2|0
1646961020000|2022-03-11 01:10:20|2035.83|2034.33|2035.9|2034.4|2035.9|2034.4|2035.83|2034.33|0
1646961060000|2022-03-11 01:11:00|2035.58|2034.08|2033.89|2032.39|2035.58|2034.08|2033.89|2032.39|0
1646961070000|2022-03-11 01:11:10|2033.93|2032.43|2034.37|2032.87|2034.37|2032.87|2033.93|2032.43|0
1646961080000|2022-03-11 01:11:20|2034.38|2032.88|2034.38|2032.88|2034.38|2032.88|2034.38|2032.88|0
1646961170000|2022-03-11 01:12:50|2034.96|2033.46|2034.72|2033.22|2036.39|2034.89|2034.49|2032.99|0
1646961180000|2022-03-11 01:13:00|2034.73|2033.23|2035.1|2033.6|2035.1|2033.6|2034.73|2033.23|0
1646961200000|2022-03-11 01:13:20|2035.06|2033.56|2034.97|2033.47|2035.06|2033.56|2034.97|2033.47|0
1646961210000|2022-03-11 01:13:30|2035.01|2033.51|2035.1|2033.6|2035.1|2033.6|2035.01|2033.51|0
1646961220000|2022-03-11 01:13:40|2035.06|2033.56|2035.1|2033.6|2035.1|2033.6|2034.62|2033.12|0
1646961230000|2022-03-11 01:13:50|2035.06|2033.56|2034.86|2033.36|2035.06|2033.56|2034.86|2033.36|0
1646961240000|2022-03-11 01:14:00|2034.82|2033.32|2034.01|2032.51|2034.82|2033.32|2034.01|2032.51|0
1646961270000|2022-03-11 01:14:30|2034.17|2032.67|2034.49|2032.99|2034.49|2032.99|2034.17|2032.67|0
1646961280000|2022-03-11 01:14:40|2034.57|2033.07|2034.62|2033.12|2034.73|2033.23|2034.57|2033.07|0
1646961290000|2022-03-11 01:14:50|2034.66|2033.16|2034.62|2033.12|2034.73|2033.23|2034.62|2033.12|0
1646961300000|2022-03-11 01:15:00|2034.49|2032.99|2035.2|2033.7|2035.2|2033.7|2034.49|2032.99|0
1646961310000|2022-03-11 01:15:10|2035.24|2033.74|2035.82|2034.32|2035.92|2034.42|2035.24|2033.74|0
1646961320000|2022-03-11 01:15:20|2035.78|2034.28|2036.17|2034.67|2036.17|2034.67|2035.68|2034.18|0
1646961330000|2022-03-11 01:15:30|2036.09|2034.59|2036.41|2034.91|2036.41|2034.91|2035.93|2034.43|0
1646961340000|2022-03-11 01:15:40|2036.53|2035.03|2036.78|2035.28|2036.78|2035.28|2036.53|2035.03|0
1646961350000|2022-03-11 01:15:50|2036.82|2035.32|2036.89|2035.39|2036.89|2035.39|2036.82|2035.32|0
1646961360000|2022-03-11 01:16:00|2036.88|2035.38|2036.89|2035.39|2036.89|2035.39|2036.88|2035.38|0
1646961370000|2022-03-11 01:16:10|2036.88|2035.38|2036.89|2035.39|2036.89|2035.39|2036.88|2035.38|0
1646961380000|2022-03-11 01:16:20|2036.96|2035.46|2037.12|2035.62|2037.12|2035.62|2036.96|2035.46|0
1646961420000|2022-03-11 01:17:00|2037|2035.5|2036.06|2034.56|2037|2035.5|2036.06|2034.56|0
1646961430000|2022-03-11 01:17:10|2036.07|2034.57|2035.83|2034.33|2036.07|2034.57|2035.83|2034.33|0
1646961440000|2022-03-11 01:17:20|2035.75|2034.25|2035.59|2034.09|2035.75|2034.25|2035.59|2034.09|0
1646961450000|2022-03-11 01:17:30|2035.75|2034.25|2035.93|2034.43|2036.07|2034.57|2035.75|2034.25|0
1646961470000|2022-03-11 01:17:50|2036.09|2034.59|2036.41|2034.91|2036.41|2034.91|2036.09|2034.59|0
1646961480000|2022-03-11 01:18:00|2036.25|2034.75|2035.93|2034.43|2036.25|2034.75|2035.93|2034.43|0
1646961490000|2022-03-11 01:18:10|2035.97|2034.47|2036.41|2034.91|2036.41|2034.91|2035.97|2034.47|0
1646961500000|2022-03-11 01:18:20|2036.37|2034.87|2036.17|2034.67|2036.37|2034.87|2036.17|2034.67|0
1646961510000|2022-03-11 01:18:30|2036.29|2034.79|2036.54|2035.04|2036.54|2035.04|2036.29|2034.79|0
1646961530000|2022-03-11 01:18:50|2036.64|2035.14|2037.12|2035.62|2037.12|2035.62|2036.64|2035.14|0
1646961540000|2022-03-11 01:19:00|2037.16|2035.66|2037.12|2035.62|2037.26|2035.76|2037.12|2035.62|0
1646961550000|2022-03-11 01:19:10|2037.2|2035.7|2037.36|2035.86|2037.36|2035.86|2037.2|2035.7|0
1646961560000|2022-03-11 01:19:20|2037.32|2035.82|2036.88|2035.38|2037.32|2035.82|2036.88|2035.38|0
1646961570000|2022-03-11 01:19:30|2037.04|2035.54|2037.02|2035.52|2037.36|2035.86|2037.02|2035.52|0
1646961580000|2022-03-11 01:19:40|2037.1|2035.6|2037.12|2035.62|2037.26|2035.76|2037.1|2035.6|0
1646961600000|2022-03-11 01:20:00|2037.08|2035.58|2037.02|2035.52|2037.08|2035.58|2037.02|2035.52|0
1646961610000|2022-03-11 01:20:10|2036.98|2035.48|2036.64|2035.14|2036.98|2035.48|2036.64|2035.14|0
1646961620000|2022-03-11 01:20:20|2035.69|2034.19|2035.69|2034.19|2035.69|2034.19|2035.69|2034.19|0
1646961630000|2022-03-11 01:20:30|2035.73|2034.23|2036.06|2034.56|2036.06|2034.56|2035.73|2034.23|0
1646961680000|2022-03-11 01:21:20|2036.02|2034.52|2035.93|2034.43|2036.02|2034.52|2035.93|2034.43|0
1646961690000|2022-03-11 01:21:30|2035.89|2034.39|2035.82|2034.32|2035.89|2034.39|2035.82|2034.32|0
1646961700000|2022-03-11 01:21:40|2035.74|2034.24|2034.97|2033.47|2035.74|2034.24|2034.39|2032.89|0
1646961710000|2022-03-11 01:21:50|2034.81|2033.31|2034.49|2032.99|2034.81|2033.31|2034.49|2032.99|0
1646961720000|2022-03-11 01:22:00|2034.5|2033|2034.97|2033.47|2034.97|2033.47|2034.5|2033|0
1646961740000|2022-03-11 01:22:20|2034.85|2033.35|2034.63|2033.13|2034.85|2033.35|2034.63|2033.13|0
1646961750000|2022-03-11 01:22:30|2034.35|2032.85|2034.63|2033.13|2034.63|2033.13|2033.77|2032.27|0
1646961760000|2022-03-11 01:22:40|2034.75|2033.25|2034.97|2033.47|2034.97|2033.47|2034.75|2033.25|0
1646961770000|2022-03-11 01:22:50|2034.96|2033.46|2034.25|2032.75|2034.96|2033.46|2034.25|2032.75|0
1646961780000|2022-03-11 01:23:00|2033.77|2032.27|2033.77|2032.27|2033.77|2032.27|2033.67|2032.17|0
1646961790000|2022-03-11 01:23:10|2033.81|2032.31|2034.25|2032.75|2034.25|2032.75|2033.81|2032.31|0
1646961810000|2022-03-11 01:23:30|2034.28|2032.78|2034.01|2032.51|2034.38|2032.88|2033.9|2032.4|0
1646961820000|2022-03-11 01:23:40|2034|2032.5|2033.77|2032.27|2034.24|2032.74|2033.77|2032.27|0
1646961830000|2022-03-11 01:23:50|2033.81|2032.31|2033.66|2032.16|2033.9|2032.4|2033.66|2032.16|0
1646961840000|2022-03-11 01:24:00|2033.62|2032.12|2033.42|2031.92|2033.62|2032.12|2033.42|2031.92|0
1646961850000|2022-03-11 01:24:10|2033.34|2031.84|2032.81|2031.31|2033.34|2031.84|2032.81|2031.31|0
1646961860000|2022-03-11 01:24:20|2032.33|2030.83|2031.99|2030.49|2032.46|2030.96|2031.99|2030.49|0
1646961870000|2022-03-11 01:24:30|2032.07|2030.57|2031.14|2029.64|2032.23|2030.73|2031.13|2029.63|0
1646961880000|2022-03-11 01:24:40|2031.13|2029.63|2032.09|2030.59|2032.33|2030.83|2031.13|2029.63|0
1646961890000|2022-03-11 01:24:50|2032.08|2030.58|2031.26|2029.76|2032.09|2030.59|2031.26|2029.76|0
1646961900000|2022-03-11 01:25:00|2031.42|2029.92|2031.74|2030.24|2031.74|2030.24|2031.42|2029.92|0
1646961930000|2022-03-11 01:25:30|2031.78|2030.28|2031.84|2030.34|2031.84|2030.34|2031.78|2030.28|0
1646961940000|2022-03-11 01:25:40|2031.36|2029.86|2031.13|2029.63|2031.37|2029.87|2031.13|2029.63|0
1646961950000|2022-03-11 01:25:50|2031.25|2029.75|2031.84|2030.34|2031.84|2030.34|2031.25|2029.75|0
1646961960000|2022-03-11 01:26:00|2031.72|2030.22|2030.65|2029.15|2031.72|2030.22|2030.31|2028.81|0
1646961970000|2022-03-11 01:26:10|2030.61|2029.11|2030.41|2028.91|2030.61|2029.11|2030.41|2028.91|0
1646961980000|2022-03-11 01:26:20|2030.4|2028.9|2029.93|2028.43|2030.54|2029.04|2029.93|2028.43|0
1646961990000|2022-03-11 01:26:30|2029.95|2028.45|2029.6|2028.1|2029.95|2028.45|2029.6|2028.1|0
1646962000000|2022-03-11 01:26:40|2029.56|2028.06|2029.7|2028.2|2029.7|2028.2|2029.46|2027.96|0
1646962010000|2022-03-11 01:26:50|2029.84|2028.34|2030.32|2028.82|2030.32|2028.82|2029.84|2028.34|0
1646962020000|2022-03-11 01:27:00|2030.56|2029.06|2030.31|2028.81|2030.66|2029.16|2030.18|2028.68|0
1646962030000|2022-03-11 01:27:10|2030.32|2028.82|2029.94|2028.44|2030.32|2028.82|2029.94|2028.44|0
1646962040000|2022-03-11 01:27:20|2029.9|2028.4|2029.94|2028.44|2030.08|2028.58|2029.84|2028.34|0
1646962050000|2022-03-11 01:27:30|2029.98|2028.48|2030.08|2028.58|2030.08|2028.58|2029.94|2028.44|0
1646962060000|2022-03-11 01:27:40|2030.04|2028.54|2030.18|2028.68|2030.18|2028.68|2029.94|2028.44|0
1646962080000|2022-03-11 01:28:00|2030.06|2028.56|2031.15|2029.65|2031.15|2029.65|2029.83|2028.33|0
1646962090000|2022-03-11 01:28:10|2031.11|2029.61|2031.76|2030.26|2031.76|2030.26|2031.04|2029.54|0
1646962100000|2022-03-11 01:28:20|2031.75|2030.25|2031.86|2030.36|2031.86|2030.36|2031.75|2030.25|0
1646962110000|2022-03-11 01:28:30|2031.82|2030.32|2031.75|2030.25|2031.82|2030.32|2031.75|2030.25|0
1646962120000|2022-03-11 01:28:40|2031.76|2030.26|2032.1|2030.6|2032.1|2030.6|2031.75|2030.25|0
1646962160000|2022-03-11 01:29:20|2032.41|2030.91|2031.62|2030.12|2033.05|2031.55|2031.62|2030.12|0
1646962170000|2022-03-11 01:29:30|2031.58|2030.08|2031.28|2029.78|2031.58|2030.08|2030.66|2029.16|0
1646962180000|2022-03-11 01:29:40|2031.32|2029.82|2031.52|2030.02|2031.52|2030.02|2031.32|2029.82|0
1646962190000|2022-03-11 01:29:50|2031.48|2029.98|2031.86|2030.36|2031.86|2030.36|2031.38|2029.88|0
1646962200000|2022-03-11 01:30:00|2031.82|2030.32|2031.38|2029.88|2031.82|2030.32|2030.9|2029.4|0
1646962210000|2022-03-11 01:30:10|2031.34|2029.84|2030.8|2029.3|2031.38|2029.88|2030.8|2029.3|0
1646962220000|2022-03-11 01:30:20|2030.84|2029.34|2031.28|2029.78|2031.28|2029.78|2030.84|2029.34|0
1646962230000|2022-03-11 01:30:30|2031.36|2029.86|2031.04|2029.54|2031.86|2030.36|2031.04|2029.54|0
1646962240000|2022-03-11 01:30:40|2031|2029.5|2030.9|2029.4|2031|2029.5|2030.9|2029.4|0
1646962250000|2022-03-11 01:30:50|2030.91|2029.41|2030.91|2029.41|2030.91|2029.41|2030.91|2029.41|0
1646962260000|2022-03-11 01:31:00|2030.71|2029.21|2030.67|2029.17|2030.71|2029.21|2030.19|2028.69|0
1646962270000|2022-03-11 01:31:10|2030.83|2029.33|2031.38|2029.88|2031.38|2029.88|2030.83|2029.33|0
1646962280000|2022-03-11 01:31:20|2031.34|2029.84|2031.28|2029.78|2031.34|2029.84|2031.14|2029.64|0
1646962290000|2022-03-11 01:31:30|2031.24|2029.74|2031.62|2030.12|2031.62|2030.12|2031.15|2029.65|0
1646962300000|2022-03-11 01:31:40|2031.23|2029.73|2030.43|2028.93|2031.23|2029.73|2030.09|2028.59|0
1646962310000|2022-03-11 01:31:50|2030.31|2028.81|2029.71|2028.21|2030.31|2028.81|2029.71|2028.21|0
1646962320000|2022-03-11 01:32:00|2029.75|2028.25|2030.33|2028.83|2030.33|2028.83|2029.71|2028.21|0
1646962330000|2022-03-11 01:32:10|2030.36|2028.86|2030.56|2029.06|2030.67|2029.17|2030.36|2028.86|0
1646962360000|2022-03-11 01:32:40|2030.6|2029.1|2030.19|2028.69|2030.66|2029.16|2030.19|2028.69|0
1646962370000|2022-03-11 01:32:50|2030.15|2028.65|2028.28|2026.78|2030.15|2028.65|2028.28|2026.78|0
1646962380000|2022-03-11 01:33:00|2028.27|2026.77|2027.56|2026.06|2028.27|2026.77|2027.56|2026.06|0
1646962390000|2022-03-11 01:33:10|2027.48|2025.98|2027.57|2026.07|2027.7|2026.2|2027.23|2025.73|0
1646962400000|2022-03-11 01:33:20|2027.7|2026.2|2028.42|2026.92|2028.52|2027.02|2027.7|2026.2|0
1646962410000|2022-03-11 01:33:30|2028.28|2026.78|2028.52|2027.02|2028.52|2027.02|2028.28|2026.78|0
1646962420000|2022-03-11 01:33:40|2028.49|2026.99|2028.29|2026.79|2028.49|2026.99|2028.29|2026.79|0
1646962430000|2022-03-11 01:33:50|2028.21|2026.71|2028.05|2026.55|2028.21|2026.71|2027.94|2026.44|0
1646962440000|2022-03-11 01:34:00|2028.29|2026.79|2028.42|2026.92|2028.52|2027.02|2028.29|2026.79|0
1646962460000|2022-03-11 01:34:20|2028.5|2027|2028.52|2027.02|2028.66|2027.16|2028.5|2027|0
1646962470000|2022-03-11 01:34:30|2028.49|2026.99|2028.42|2026.92|2028.52|2027.02|2028.42|2026.92|0
1646962480000|2022-03-11 01:34:40|2028.46|2026.96|2029.62|2028.12|2029.62|2028.12|2028.46|2026.96|0
1646962490000|2022-03-11 01:34:50|2029.49|2027.99|2029.86|2028.36|2030.2|2028.7|2029.49|2027.99|0
1646962500000|2022-03-11 01:35:00|2029.78|2028.28|2029.49|2027.99|2029.78|2028.28|2029.49|2027.99|0
1646962510000|2022-03-11 01:35:10|2029.53|2028.03|2029.73|2028.23|2029.86|2028.36|2029.53|2028.03|0
1646962520000|2022-03-11 01:35:20|2029.81|2028.31|2030.21|2028.71|2030.34|2028.84|2029.81|2028.31|0
1646962530000|2022-03-11 01:35:30|2030.25|2028.75|2030.58|2029.08|2030.58|2029.08|2030.25|2028.75|0
1646962540000|2022-03-11 01:35:40|2030.7|2029.2|2030.69|2029.19|2030.92|2029.42|2030.69|2029.19|0
1646962550000|2022-03-11 01:35:50|2030.73|2029.23|2030.69|2029.19|2030.82|2029.32|2030.69|2029.19|0
1646962560000|2022-03-11 01:36:00|2030.21|2028.71|2029.87|2028.37|2030.21|2028.71|2029.87|2028.37|0
1646962570000|2022-03-11 01:36:10|2029.83|2028.33|2029.73|2028.23|2029.83|2028.33|2029.73|2028.23|0
1646962600000|2022-03-11 01:36:40|2029.74|2028.24|2028.78|2027.28|2029.74|2028.24|2028.68|2027.18|0
1646962610000|2022-03-11 01:36:50|2028.86|2027.36|2029.16|2027.66|2029.4|2027.9|2028.86|2027.36|0
1646962620000|2022-03-11 01:37:00|2029.2|2027.7|2029.5|2028|2029.5|2028|2029.02|2027.52|0
1646962630000|2022-03-11 01:37:10|2029.49|2027.99|2029.25|2027.75|2029.86|2028.36|2029.14|2027.64|0
1646962640000|2022-03-11 01:37:20|2029.41|2027.91|2029.63|2028.13|2029.73|2028.23|2029.41|2027.91|0
1646962650000|2022-03-11 01:37:30|2029.62|2028.12|2029.63|2028.13|2029.63|2028.13|2029.62|2028.12|0
1646962660000|2022-03-11 01:37:40|2029.62|2028.12|2029.62|2028.12|2029.62|2028.12|2029.62|2028.12|0
1646962670000|2022-03-11 01:37:50|2029.5|2028|2028.29|2026.79|2029.5|2028|2028.29|2026.79|0
1646962680000|2022-03-11 01:38:00|2028.3|2026.8|2029.14|2027.64|2029.25|2027.75|2028.29|2026.79|0
1646962690000|2022-03-11 01:38:10|2029.1|2027.6|2028.29|2026.79|2029.1|2027.6|2028.29|2026.79|0
1646962700000|2022-03-11 01:38:20|2028.41|2026.91|2029.01|2027.51|2029.01|2027.51|2028.29|2026.79|0
1646962710000|2022-03-11 01:38:30|2029.14|2027.64|2028.76|2027.26|2029.14|2027.64|2028.76|2027.26|0
1646962720000|2022-03-11 01:38:40|2028.77|2027.27|2029|2027.5|2029.14|2027.64|2028.77|2027.27|0
1646962730000|2022-03-11 01:38:50|2029.08|2027.58|2029.14|2027.64|2029.24|2027.74|2029.08|2027.58|0
1646962740000|2022-03-11 01:39:00|2029.18|2027.68|2028.76|2027.26|2029.24|2027.74|2028.76|2027.26|0
1646962750000|2022-03-11 01:39:10|2028.77|2027.27|2028.76|2027.26|2028.9|2027.4|2028.76|2027.26|0
1646962760000|2022-03-11 01:39:20|2028.77|2027.27|2028.92|2027.42|2029|2027.5|2028.76|2027.26|0
1646962770000|2022-03-11 01:39:30|2029.24|2027.74|2029.62|2028.12|2029.62|2028.12|2029.24|2027.74|0
1646962780000|2022-03-11 01:39:40|2029.66|2028.16|2030.09|2028.59|2030.1|2028.6|2029.66|2028.16|0
1646962790000|2022-03-11 01:39:50|2030.1|2028.6|2030.44|2028.94|2030.44|2028.94|2030.09|2028.59|0
1646962810000|2022-03-11 01:40:10|2030.48|2028.98|2030.92|2029.42|2030.92|2029.42|2030.48|2028.98|0
1646962820000|2022-03-11 01:40:20|2030.68|2029.18|2030.92|2029.42|2030.92|2029.42|2030.58|2029.08|0
1646962840000|2022-03-11 01:40:40|2031|2029.5|2030.68|2029.18|2031.16|2029.66|2030.68|2029.18|0
1646962850000|2022-03-11 01:40:50|2029.97|2028.47|2029.96|2028.46|2029.97|2028.47|2029.96|2028.46|0
1646962860000|2022-03-11 01:41:00|2029.97|2028.47|2030.1|2028.6|2030.1|2028.6|2029.97|2028.47|0
1646962870000|2022-03-11 01:41:10|2030.06|2028.56|2030.1|2028.6|2030.1|2028.6|2029.96|2028.46|0
1646962880000|2022-03-11 01:41:20|2029.98|2028.48|2028.53|2027.03|2029.98|2028.48|2028.53|2027.03|0
1646962890000|2022-03-11 01:41:30|2028.57|2027.07|2028.53|2027.03|2028.77|2027.27|2028.53|2027.03|0
1646962900000|2022-03-11 01:41:40|2028.49|2026.99|2028.19|2026.69|2028.49|2026.99|2028.19|2026.69|0
1646962920000|2022-03-11 01:42:00|2028.31|2026.81|2028.53|2027.03|2028.53|2027.03|2028.31|2026.81|0
1646962930000|2022-03-11 01:42:10|2028.61|2027.11|2028.77|2027.27|2029.01|2027.51|2028.61|2027.11|0
1646962940000|2022-03-11 01:42:20|2028.73|2027.23|2028.3|2026.8|2028.73|2027.23|2028.3|2026.8|0
1646962950000|2022-03-11 01:42:30|2028.29|2026.79|2028.3|2026.8|2028.3|2026.8|2028.29|2026.79|0
1646962960000|2022-03-11 01:42:40|2028.45|2026.95|2028.67|2027.17|2028.77|2027.27|2028.43|2026.93|0
1646962970000|2022-03-11 01:42:50|2028.66|2027.16|2028.91|2027.41|2029.14|2027.64|2028.53|2027.03|0
1646962980000|2022-03-11 01:43:00|2028.94|2027.44|2029.14|2027.64|2029.14|2027.64|2028.94|2027.44|0
1646962990000|2022-03-11 01:43:10|2029.18|2027.68|2029.14|2027.64|2029.38|2027.88|2029.14|2027.64|0
1646963010000|2022-03-11 01:43:30|2029.15|2027.65|2029.15|2027.65|2029.15|2027.65|2029.15|2027.65|0
1646963020000|2022-03-11 01:43:40|2029.19|2027.69|2029.97|2028.47|2029.97|2028.47|2029.19|2027.69|0
1646963030000|2022-03-11 01:43:50|2030.13|2028.63|2030.68|2029.18|2030.69|2029.19|2030.13|2028.63|0
1646963040000|2022-03-11 01:44:00|2030.69|2029.19|2030.92|2029.42|2030.93|2029.43|2030.69|2029.19|0
1646963050000|2022-03-11 01:44:10|2030.93|2029.43|2031.4|2029.9|2031.54|2030.04|2030.92|2029.42|0
1646963060000|2022-03-11 01:44:20|2031.36|2029.86|2031.16|2029.66|2031.4|2029.9|2031.16|2029.66|0
1646963070000|2022-03-11 01:44:30|2031.12|2029.62|2030.92|2029.42|2031.12|2029.62|2030.92|2029.42|0
1646963080000|2022-03-11 01:44:40|2030.34|2028.84|2030.82|2029.32|2030.82|2029.32|2030.34|2028.84|0
1646963090000|2022-03-11 01:44:50|2030.86|2029.36|2030.82|2029.32|2030.93|2029.43|2030.82|2029.32|0
1646963100000|2022-03-11 01:45:00|2030.93|2029.43|2030.93|2029.43|2030.93|2029.43|2030.93|2029.43|0
1646963110000|2022-03-11 01:45:10|2030.89|2029.39|2031.78|2030.28|2031.78|2030.28|2030.82|2029.32|0
1646963120000|2022-03-11 01:45:20|2031.82|2030.32|2032.26|2030.76|2032.26|2030.76|2031.82|2030.32|0
1646963130000|2022-03-11 01:45:30|2032.25|2030.75|2031.4|2029.9|2032.26|2030.76|2031.4|2029.9|0
1646963150000|2022-03-11 01:45:50|2031.54|2030.04|2032.26|2030.76|2032.26|2030.76|2031.54|2030.04|0
1646963160000|2022-03-11 01:46:00|2032.25|2030.75|2032.25|2030.75|2032.25|2030.75|2032.25|2030.75|0
1646963170000|2022-03-11 01:46:10|2032.26|2030.76|2032.26|2030.76|2032.26|2030.76|2032.25|2030.75|0
1646963180000|2022-03-11 01:46:20|2032.25|2030.75|2031.78|2030.28|2032.25|2030.75|2031.77|2030.27|0
1646963200000|2022-03-11 01:46:40|2031.77|2030.27|2031.77|2030.27|2031.77|2030.27|2031.77|2030.27|0
1646963210000|2022-03-11 01:46:50|2031.78|2030.28|2031.78|2030.28|2031.78|2030.28|2031.77|2030.27|0
1646963220000|2022-03-11 01:47:00|2031.77|2030.27|2031.78|2030.28|2031.78|2030.28|2031.77|2030.27|0
1646963230000|2022-03-11 01:47:10|2031.77|2030.27|2031.78|2030.28|2031.78|2030.28|2031.77|2030.27|0
1646963240000|2022-03-11 01:47:20|2032.36|2030.86|2032.12|2030.62|2032.36|2030.86|2032.12|2030.62|0
1646963250000|2022-03-11 01:47:30|2032.01|2030.51|2032.12|2030.62|2032.12|2030.62|2031.88|2030.38|0
1646963260000|2022-03-11 01:47:40|2032.25|2030.75|2032.26|2030.76|2032.26|2030.76|2032.25|2030.75|0
1646963280000|2022-03-11 01:48:00|2032.25|2030.75|2032.12|2030.62|2032.25|2030.75|2032.12|2030.62|0
1646963290000|2022-03-11 01:48:10|2032.16|2030.66|2032.25|2030.75|2032.26|2030.76|2032.16|2030.66|0
1646963320000|2022-03-11 01:48:40|2032.17|2030.67|2031.88|2030.38|2032.17|2030.67|2031.88|2030.38|0
1646963330000|2022-03-11 01:48:50|2031.8|2030.3|2031.78|2030.28|2031.8|2030.3|2031.64|2030.14|0
1646963340000|2022-03-11 01:49:00|2031.77|2030.27|2031.34|2029.84|2031.78|2030.28|2031.34|2029.84|0
1646963350000|2022-03-11 01:49:10|2030.92|2029.42|2030.68|2029.18|2030.92|2029.42|2030.68|2029.18|0
1646963360000|2022-03-11 01:49:20|2030.61|2029.11|2030.11|2028.61|2030.61|2029.11|2030.1|2028.6|0
1646963370000|2022-03-11 01:49:30|2030.1|2028.6|2030.68|2029.18|2030.68|2029.18|2029.97|2028.47|0
1646963380000|2022-03-11 01:49:40|2030.56|2029.06|2030.44|2028.94|2030.58|2029.08|2030.34|2028.84|0
1646963390000|2022-03-11 01:49:50|2030.36|2028.86|2031.05|2029.55|2031.05|2029.55|2030.2|2028.7|0
1646963400000|2022-03-11 01:50:00|2031.06|2029.56|2031.05|2029.55|2031.06|2029.56|2031.05|2029.55|0
1646963450000|2022-03-11 01:50:50|2030.2|2028.7|2030.2|2028.7|2030.2|2028.7|2030.2|2028.7|0
1646963460000|2022-03-11 01:51:00|2030.36|2028.86|2030.68|2029.18|2030.68|2029.18|2030.36|2028.86|0
1646963470000|2022-03-11 01:51:10|2031.05|2029.55|2030.92|2029.42|2031.05|2029.55|2030.81|2029.31|0
1646963480000|2022-03-11 01:51:20|2030.96|2029.46|2031.05|2029.55|2031.05|2029.55|2030.96|2029.46|0
1646963490000|2022-03-11 01:51:30|2031.01|2029.51|2030.92|2029.42|2031.01|2029.51|2030.92|2029.42|0
1646963500000|2022-03-11 01:51:40|2030.88|2029.38|2030.2|2028.7|2030.88|2029.38|2030.2|2028.7|0
1646963510000|2022-03-11 01:51:50|2029.96|2028.46|2029.62|2028.12|2029.96|2028.46|2029.62|2028.12|0
1646963530000|2022-03-11 01:52:10|2029.58|2028.08|2029.58|2028.08|2029.62|2028.12|2029.48|2027.98|0
1646963540000|2022-03-11 01:52:20|2029.49|2027.99|2029.49|2027.99|2029.49|2027.99|2029.01|2027.51|0
1646963550000|2022-03-11 01:52:30|2029.48|2027.98|2029.25|2027.75|2029.48|2027.98|2029.14|2027.64|0
1646963560000|2022-03-11 01:52:40|2029.21|2027.71|2029.25|2027.75|2029.25|2027.75|2029.14|2027.64|0
1646963570000|2022-03-11 01:52:50|2029.24|2027.74|2029.14|2027.64|2029.24|2027.74|2029.14|2027.64|0
1646963580000|2022-03-11 01:53:00|2028.9|2027.4|2029.24|2027.74|2029.24|2027.74|2028.9|2027.4|0
1646963590000|2022-03-11 01:53:10|2028.77|2027.27|2028.42|2026.92|2028.77|2027.27|2028.42|2026.92|0
1646963600000|2022-03-11 01:53:20|2028.43|2026.93|2028.19|2026.69|2028.43|2026.93|2028.19|2026.69|0
1646963610000|2022-03-11 01:53:30|2028.18|2026.68|2028.53|2027.03|2028.53|2027.03|2028.18|2026.68|0
1646963620000|2022-03-11 01:53:40|2028.57|2027.07|2028.77|2027.27|2028.77|2027.27|2028.57|2027.07|0
1646963650000|2022-03-11 01:54:10|2028.91|2027.41|2029.25|2027.75|2029.25|2027.75|2028.91|2027.41|0
1646963670000|2022-03-11 01:54:30|2029.33|2027.83|2029.38|2027.88|2029.49|2027.99|2029.33|2027.83|0
1646963680000|2022-03-11 01:54:40|2029.34|2027.84|2029.25|2027.75|2029.34|2027.84|2029.24|2027.74|0
1646963690000|2022-03-11 01:54:50|2029.29|2027.79|2029.48|2027.98|2029.62|2028.12|2029.29|2027.79|0
1646963700000|2022-03-11 01:55:00|2029.4|2027.9|2029.62|2028.12|2029.62|2028.12|2029.24|2027.74|0
1646963740000|2022-03-11 01:55:40|2029.24|2027.74|2029.24|2027.74|2029.24|2027.74|2029.24|2027.74|0
1646963810000|2022-03-11 01:56:50|2029.16|2027.66|2029.48|2027.98|2029.62|2028.12|2029|2027.5|0
1646963830000|2022-03-11 01:57:10|2029.38|2027.88|2029|2027.5|2029.38|2027.88|2029|2027.5|0
1646963840000|2022-03-11 01:57:20|2029.01|2027.51|2028.96|2027.46|2029.01|2027.51|2028.96|2027.46|0
1646963850000|2022-03-11 01:57:30|2028.9|2027.4|2028.29|2026.79|2028.9|2027.4|2028.29|2026.79|0
1646963860000|2022-03-11 01:57:40|2028.33|2026.83|2028.76|2027.26|2028.76|2027.26|2028.29|2026.79|0
1646963870000|2022-03-11 01:57:50|2028.8|2027.3|2029|2027.5|2029|2027.5|2028.8|2027.3|0
1646963880000|2022-03-11 01:58:00|2029.04|2027.54|2029.48|2027.98|2029.48|2027.98|2029.04|2027.54|0
1646963890000|2022-03-11 01:58:10|2029.44|2027.94|2028.76|2027.26|2029.44|2027.94|2028.76|2027.26|0
1646963910000|2022-03-11 01:58:30|2028.72|2027.22|2028.76|2027.26|2028.76|2027.26|2028.66|2027.16|0
1646963920000|2022-03-11 01:58:40|2028.8|2027.3|2028.76|2027.26|2028.9|2027.4|2028.76|2027.26|0
1646963930000|2022-03-11 01:58:50|2028.8|2027.3|2029.14|2027.64|2029.14|2027.64|2028.8|2027.3|0
1646963940000|2022-03-11 01:59:00|2029.18|2027.68|2029.48|2027.98|2029.48|2027.98|2029.18|2027.68|0
1646963950000|2022-03-11 01:59:10|2029.52|2028.02|2029.48|2027.98|2029.61|2028.11|2029.14|2027.64|0
1646963960000|2022-03-11 01:59:20|2029.14|2027.64|2029.24|2027.74|2029.24|2027.74|2029.14|2027.64|0
1646963970000|2022-03-11 01:59:30|2029.2|2027.7|2029|2027.5|2029.2|2027.7|2029|2027.5|0
1646963990000|2022-03-11 01:59:50|2029.04|2027.54|2029.48|2027.98|2029.48|2027.98|2029.04|2027.54|0
1646964000000|2022-03-11 02:00:00|2029.51|2028.01|2030.36|2028.86|2030.56|2029.06|2029.51|2028.01|0
1646964010000|2022-03-11 02:00:10|2030.43|2028.93|2029.71|2028.21|2030.43|2028.93|2029.71|2028.21|0
1646964020000|2022-03-11 02:00:20|2029.67|2028.17|2029.6|2028.1|2029.67|2028.17|2029.6|2028.1|0
1646964030000|2022-03-11 02:00:30|2029.56|2028.06|2029.13|2027.63|2029.56|2028.06|2029.12|2027.62|0
1646964040000|2022-03-11 02:00:40|2029.17|2027.67|2029.71|2028.21|2029.95|2028.45|2029.17|2027.67|0
1646964050000|2022-03-11 02:00:50|2029.75|2028.25|2029.71|2028.21|2029.95|2028.45|2029.47|2027.97|0
1646964080000|2022-03-11 02:01:20|2029.72|2028.22|2029.38|2027.88|2029.85|2028.35|2029.38|2027.88|0
1646964090000|2022-03-11 02:01:30|2029.42|2027.92|2029.48|2027.98|2029.48|2027.98|2029.42|2027.92|0
1646964100000|2022-03-11 02:01:40|2029.38|2027.88|2029.72|2028.22|2029.96|2028.46|2029.38|2027.88|0
1646964110000|2022-03-11 02:01:50|2029.37|2027.87|2029.38|2027.88|2029.38|2027.88|2029.37|2027.87|0
1646964120000|2022-03-11 02:02:00|2029.34|2027.84|2028.76|2027.26|2029.34|2027.84|2028.76|2027.26|0
1646964130000|2022-03-11 02:02:10|2028.77|2027.27|2028.76|2027.26|2028.77|2027.27|2028.76|2027.26|0
1646964140000|2022-03-11 02:02:20|2028.77|2027.27|2029|2027.5|2029.01|2027.51|2028.76|2027.26|0
1646964150000|2022-03-11 02:02:30|2029.01|2027.51|2029.01|2027.51|2029.01|2027.51|2029.01|2027.51|0
1646964160000|2022-03-11 02:02:40|2028.93|2027.43|2028.77|2027.27|2028.93|2027.43|2028.77|2027.27|0
1646964180000|2022-03-11 02:03:00|2028.81|2027.31|2028.77|2027.27|2029.01|2027.51|2028.77|2027.27|0
1646964200000|2022-03-11 02:03:20|2028.76|2027.26|2028.77|2027.27|2028.77|2027.27|2028.76|2027.26|0
1646964210000|2022-03-11 02:03:30|2028.93|2027.43|2029.24|2027.74|2029.25|2027.75|2028.93|2027.43|0
1646964230000|2022-03-11 02:03:50|2029.28|2027.78|2029.24|2027.74|2029.72|2028.22|2029.24|2027.74|0
1646964240000|2022-03-11 02:04:00|2029.25|2027.75|2029.72|2028.22|2029.72|2028.22|2029.25|2027.75|0
1646964250000|2022-03-11 02:04:10|2029.68|2028.18|2029.01|2027.51|2029.68|2028.18|2029.01|2027.51|0
1646964260000|2022-03-11 02:04:20|2029.05|2027.55|2029.01|2027.51|2029.14|2027.64|2029.01|2027.51|0
1646964270000|2022-03-11 02:04:30|2029.24|2027.74|2030.2|2028.7|2030.2|2028.7|2029.24|2027.74|0
1646964280000|2022-03-11 02:04:40|2030.24|2028.74|2030.68|2029.18|2030.68|2029.18|2030.24|2028.74|0
1646964290000|2022-03-11 02:04:50|2030.69|2029.19|2031.17|2029.67|2031.17|2029.67|2030.68|2029.18|0
1646964300000|2022-03-11 02:05:00|2031.16|2029.66|2030.68|2029.18|2031.16|2029.66|2030.34|2028.84|0
1646964310000|2022-03-11 02:05:10|2030.76|2029.26|2031.3|2029.8|2031.3|2029.8|2030.76|2029.26|0
1646964320000|2022-03-11 02:05:20|2031.34|2029.84|2031.48|2029.98|2031.64|2030.14|2031.34|2029.84|0
1646964330000|2022-03-11 02:05:30|2031.16|2029.66|2030.69|2029.19|2031.16|2029.66|2030.44|2028.94|0
1646964340000|2022-03-11 02:05:40|2030.72|2029.22|2030.93|2029.43|2030.93|2029.43|2030.72|2029.22|0
1646964350000|2022-03-11 02:05:50|2031.4|2029.9|2031.54|2030.04|2031.54|2030.04|2031.4|2029.9|0
1646964370000|2022-03-11 02:06:10|2031.74|2030.24|2032.84|2031.34|2032.84|2031.34|2031.74|2030.24|0
1646964380000|2022-03-11 02:06:20|2032.76|2031.26|2032.98|2031.48|2032.98|2031.48|2032.6|2031.1|0
1646964390000|2022-03-11 02:06:30|2033.02|2031.52|2032.98|2031.48|2033.09|2031.59|2032.98|2031.48|0
1646964410000|2022-03-11 02:06:50|2032.94|2031.44|2032.84|2031.34|2032.94|2031.44|2032.84|2031.34|0
1646964420000|2022-03-11 02:07:00|2032.85|2031.35|2032.85|2031.35|2032.85|2031.35|2032.84|2031.34|0
1646964430000|2022-03-11 02:07:10|2033.24|2031.74|2034.04|2032.54|2034.04|2032.54|2033.24|2031.74|0
1646964440000|2022-03-11 02:07:20|2034.03|2032.53|2034.03|2032.53|2034.03|2032.53|2033.93|2032.43|0
1646964450000|2022-03-11 02:07:30|2034.04|2032.54|2034.27|2032.77|2034.41|2032.91|2034.03|2032.53|0
1646964460000|2022-03-11 02:07:40|2034.17|2032.67|2034.03|2032.53|2034.17|2032.67|2034.03|2032.53|0
1646964470000|2022-03-11 02:07:50|2033.93|2032.43|2034.03|2032.53|2034.03|2032.53|2033.55|2032.05|0
1646964510000|2022-03-11 02:08:30|2034.07|2032.57|2034.03|2032.53|2034.17|2032.67|2034.03|2032.53|0
1646964530000|2022-03-11 02:08:50|2034.23|2032.73|2034.64|2033.14|2034.65|2033.15|2034.23|2032.73|0
1646964540000|2022-03-11 02:09:00|2034.65|2033.15|2034.64|2033.14|2034.65|2033.15|2034.64|2033.14|0
1646964550000|2022-03-11 02:09:10|2034.56|2033.06|2034.27|2032.77|2034.56|2033.06|2034.27|2032.77|0
1646964560000|2022-03-11 02:09:20|2034.41|2032.91|2034.03|2032.53|2034.41|2032.91|2033.93|2032.43|0
1646964630000|2022-03-11 02:10:30|2033.91|2032.41|2033.31|2031.81|2033.91|2032.41|2033.31|2031.81|0
1646964640000|2022-03-11 02:10:40|2033.92|2032.42|2033.92|2032.42|2033.92|2032.42|2033.92|2032.42|0
1646964650000|2022-03-11 02:10:50|2033.93|2032.43|2033.92|2032.42|2033.93|2032.43|2033.92|2032.42|0
1646964680000|2022-03-11 02:11:20|2033.93|2032.43|2033.92|2032.42|2033.93|2032.43|2033.92|2032.42|0
1646964690000|2022-03-11 02:11:30|2033.98|2032.48|2033.98|2032.48|2033.98|2032.48|2033.98|2032.48|0
1646964700000|2022-03-11 02:11:40|2033.99|2032.49|2033.99|2032.49|2033.99|2032.49|2033.99|2032.49|0
1646964710000|2022-03-11 02:11:50|2033.98|2032.48|2033.99|2032.49|2033.99|2032.49|2033.98|2032.48|0
1646964720000|2022-03-11 02:12:00|2034.11|2032.61|2034.33|2032.83|2034.33|2032.83|2034.11|2032.61|0
1646964760000|2022-03-11 02:12:40|2034.37|2032.87|2034.81|2033.31|2034.81|2033.31|2034.33|2032.83|0
1646964780000|2022-03-11 02:13:00|2034.8|2033.3|2034.46|2032.96|2034.8|2033.3|2034.46|2032.96|0
1646964800000|2022-03-11 02:13:20|2034.5|2033|2034.57|2033.07|2034.57|2033.07|2034.5|2033|0
1646964830000|2022-03-11 02:13:50|2034.61|2033.11|2034.57|2033.07|2034.7|2033.2|2034.57|2033.07|0
1646964860000|2022-03-11 02:14:20|2034.56|2033.06|2034.56|2033.06|2034.56|2033.06|2034.56|2033.06|0
1646964870000|2022-03-11 02:14:30|2034.57|2033.07|2034.8|2033.3|2035.18|2033.68|2034.56|2033.06|0
1646964910000|2022-03-11 02:15:10|2034.64|2033.14|2034.33|2032.83|2034.64|2033.14|2034.33|2032.83|0
1646964920000|2022-03-11 02:15:20|2034.36|2032.86|2034.33|2032.83|2034.7|2033.2|2034.33|2032.83|0
1646964930000|2022-03-11 02:15:30|2034.46|2032.96|2034.56|2033.06|2034.56|2033.06|2034.46|2032.96|0
1646964940000|2022-03-11 02:15:40|2034.6|2033.1|2034.56|2033.06|2034.7|2033.2|2034.56|2033.06|0
1646964960000|2022-03-11 02:16:00|2034.52|2033.02|2034.08|2032.58|2034.52|2033.02|2034.08|2032.58|0
1646964970000|2022-03-11 02:16:10|2034.12|2032.62|2034.12|2032.62|2034.12|2032.62|2034.12|2032.62|0
1646964980000|2022-03-11 02:16:20|2034.22|2032.72|2034.32|2032.82|2034.32|2032.82|2034.22|2032.72|0
1646965000000|2022-03-11 02:16:40|2034.28|2032.78|2034.22|2032.72|2034.28|2032.78|2034.22|2032.72|0
1646965010000|2022-03-11 02:16:50|2034.08|2032.58|2033.98|2032.48|2034.09|2032.59|2033.98|2032.48|0
1646965020000|2022-03-11 02:17:00|2034.06|2032.56|2034.09|2032.59|2034.22|2032.72|2034.06|2032.56|0
1646965030000|2022-03-11 02:17:10|2034.08|2032.58|2034.08|2032.58|2034.08|2032.58|2034.08|2032.58|0
1646965040000|2022-03-11 02:17:20|2034.09|2032.59|2034.09|2032.59|2034.09|2032.59|2034.08|2032.58|0
1646965050000|2022-03-11 02:17:30|2034.08|2032.58|2034.09|2032.59|2034.09|2032.59|2033.74|2032.24|0
1646965060000|2022-03-11 02:17:40|2034.08|2032.58|2033.85|2032.35|2034.08|2032.58|2033.85|2032.35|0
1646965090000|2022-03-11 02:18:10|2033.81|2032.31|2033.74|2032.24|2033.81|2032.31|2033.51|2032.01|0
1646965100000|2022-03-11 02:18:20|2033.7|2032.2|2033.61|2032.11|2033.7|2032.2|2033.61|2032.11|0
1646965110000|2022-03-11 02:18:30|2033.65|2032.15|2033.74|2032.24|2033.75|2032.25|2033.65|2032.15|0
1646965120000|2022-03-11 02:18:40|2033.82|2032.32|2034.09|2032.59|2034.09|2032.59|2033.74|2032.24|0
1646965130000|2022-03-11 02:18:50|2033.98|2032.48|2034.09|2032.59|2034.09|2032.59|2033.98|2032.48|0
1646965150000|2022-03-11 02:19:10|2034.01|2032.51|2033.85|2032.35|2034.01|2032.51|2033.75|2032.25|0
1646965170000|2022-03-11 02:19:30|2033.73|2032.23|2033.61|2032.11|2033.73|2032.23|2033.5|2032|0
1646965180000|2022-03-11 02:19:40|2033.65|2032.15|2033.85|2032.35|2033.85|2032.35|2033.61|2032.11|0
1646965190000|2022-03-11 02:19:50|2033.97|2032.47|2034.22|2032.72|2034.22|2032.72|2033.97|2032.47|0
1646965200000|2022-03-11 02:20:00|2034.18|2032.68|2034.08|2032.58|2034.18|2032.68|2034.08|2032.58|0
1646965210000|2022-03-11 02:20:10|2033.98|2032.48|2033.85|2032.35|2033.98|2032.48|2033.85|2032.35|0
1646965220000|2022-03-11 02:20:20|2033.77|2032.27|2033.37|2031.87|2033.77|2032.27|2033.37|2031.87|0
1646965230000|2022-03-11 02:20:30|2033.33|2031.83|2033.13|2031.63|2033.33|2031.83|2033.13|2031.63|0
1646965250000|2022-03-11 02:20:50|2033.09|2031.59|2032.9|2031.4|2033.09|2031.59|2032.9|2031.4|0
1646965260000|2022-03-11 02:21:00|2032.89|2031.39|2032.89|2031.39|2032.89|2031.39|2032.89|2031.39|0
1646965270000|2022-03-11 02:21:10|2032.81|2031.31|2032.41|2030.91|2032.81|2031.31|2032.41|2030.91|0
1646965280000|2022-03-11 02:21:20|2032.37|2030.87|2032.31|2030.81|2032.37|2030.87|2032.31|2030.81|0
1646965300000|2022-03-11 02:21:40|2032.23|2030.73|2031.7|2030.2|2032.23|2030.73|2031.7|2030.2|0
1646965310000|2022-03-11 02:21:50|2031.66|2030.16|2031.46|2029.96|2031.7|2030.2|2031.36|2029.86|0
1646965320000|2022-03-11 02:22:00|2031.38|2029.88|2030.98|2029.48|2031.38|2029.88|2030.98|2029.48|0
1646965330000|2022-03-11 02:22:10|2030.97|2029.47|2031.45|2029.95|2031.45|2029.95|2030.97|2029.47|0
1646965340000|2022-03-11 02:22:20|2031.37|2029.87|2031.06|2029.56|2031.37|2029.87|2031.06|2029.56|0
1646965350000|2022-03-11 02:22:30|2030.97|2029.47|2031.2|2029.7|2031.21|2029.71|2030.97|2029.47|0
1646965360000|2022-03-11 02:22:40|2031.13|2029.63|2030.97|2029.47|2031.13|2029.63|2030.97|2029.47|0
1646965370000|2022-03-11 02:22:50|2030.89|2029.39|2030.39|2028.89|2030.89|2029.39|2030.39|2028.89|0
1646965380000|2022-03-11 02:23:00|2030.5|2029|2030.49|2028.99|2030.73|2029.23|2030.49|2028.99|0
1646965390000|2022-03-11 02:23:10|2030.73|2029.23|2030.73|2029.23|2030.73|2029.23|2030.73|2029.23|0
1646965400000|2022-03-11 02:23:20|2030.89|2029.39|2031.34|2029.84|2031.69|2030.19|2030.89|2029.39|0
1646965410000|2022-03-11 02:23:30|2031.38|2029.88|2031.21|2029.71|2031.58|2030.08|2031.21|2029.71|0
1646965430000|2022-03-11 02:23:50|2031.09|2029.59|2030.63|2029.13|2031.09|2029.59|2030.63|2029.13|0
1646965440000|2022-03-11 02:24:00|2030.51|2029.01|2030.15|2028.65|2030.51|2029.01|2030.15|2028.65|0
1646965450000|2022-03-11 02:24:10|2030.19|2028.69|2029.78|2028.28|2030.25|2028.75|2029.78|2028.28|0
1646965460000|2022-03-11 02:24:20|2029.74|2028.24|2029.78|2028.28|2029.78|2028.28|2029.54|2028.04|0
1646965490000|2022-03-11 02:24:50|2029.54|2028.04|2029.3|2027.8|2029.68|2028.18|2029.3|2027.8|0
1646965500000|2022-03-11 02:25:00|2029.2|2027.7|2029.06|2027.56|2029.2|2027.7|2029.06|2027.56|0
1646965520000|2022-03-11 02:25:20|2028.96|2027.46|2029.06|2027.56|2029.06|2027.56|2028.82|2027.32|0
1646965540000|2022-03-11 02:25:40|2029.1|2027.6|2029.06|2027.56|2029.19|2027.69|2028.96|2027.46|0
1646965550000|2022-03-11 02:25:50|2029.1|2027.6|2029.2|2027.7|2029.2|2027.7|2029.1|2027.6|0
1646965560000|2022-03-11 02:26:00|2029.16|2027.66|2028.99|2027.49|2029.19|2027.69|2028.96|2027.46|0
1646965570000|2022-03-11 02:26:10|2029.06|2027.56|2029.06|2027.56|2029.06|2027.56|2029.06|2027.56|0
1646965580000|2022-03-11 02:26:20|2029.14|2027.64|2028.34|2026.84|2029.3|2027.8|2028.33|2026.83|0
1646965590000|2022-03-11 02:26:30|2028.3|2026.8|2027.61|2026.11|2028.3|2026.8|2027.51|2026.01|0
1646965600000|2022-03-11 02:26:40|2027.51|2026.01|2028.09|2026.59|2028.09|2026.59|2027.51|2026.01|0
1646965610000|2022-03-11 02:26:50|2028.17|2026.67|2028.57|2027.07|2028.71|2027.21|2028.17|2026.67|0
1646965620000|2022-03-11 02:27:00|2028.58|2027.08|2028.82|2027.32|2029.05|2027.55|2028.58|2027.08|0
1646965630000|2022-03-11 02:27:10|2028.81|2027.31|2029.29|2027.79|2029.29|2027.79|2028.81|2027.31|0
1646965640000|2022-03-11 02:27:20|2029.33|2027.83|2029.54|2028.04|2029.54|2028.04|2029.33|2027.83|0
1646965650000|2022-03-11 02:27:30|2029.53|2028.03|2029.77|2028.27|2029.91|2028.41|2029.53|2028.03|0
1646965660000|2022-03-11 02:27:40|2029.78|2028.28|2029.78|2028.28|2029.78|2028.28|2029.78|2028.28|0
1646965670000|2022-03-11 02:27:50|2029.7|2028.2|2029.3|2027.8|2029.7|2028.2|2029.3|2027.8|0
1646965680000|2022-03-11 02:28:00|2029.54|2028.04|2029.78|2028.28|2029.78|2028.28|2029.54|2028.04|0
1646965690000|2022-03-11 02:28:10|2029.74|2028.24|2029.06|2027.56|2029.74|2028.24|2029.06|2027.56|0
1646965700000|2022-03-11 02:28:20|2029.18|2027.68|2029.43|2027.93|2029.43|2027.93|2029.18|2027.68|0
1646965710000|2022-03-11 02:28:30|2029.06|2027.56|2029.06|2027.56|2029.06|2027.56|2029.06|2027.56|0
1646965730000|2022-03-11 02:28:50|2029.18|2027.68|2029.06|2027.56|2029.43|2027.93|2029.06|2027.56|0
1646965740000|2022-03-11 02:29:00|2029.22|2027.72|2030.02|2028.52|2030.02|2028.52|2029.22|2027.72|0
1646965750000|2022-03-11 02:29:10|2030.06|2028.56|2030.15|2028.65|2030.15|2028.65|2030.06|2028.56|0
1646965760000|2022-03-11 02:29:20|2029.99|2028.49|2029.67|2028.17|2029.99|2028.49|2029.67|2028.17|0
1646965790000|2022-03-11 02:29:50|2029.63|2028.13|2029.53|2028.03|2029.63|2028.13|2029.53|2028.03|0
1646965800000|2022-03-11 02:30:00|2029.54|2028.04|2029.05|2027.55|2029.67|2028.17|2029.05|2027.55|0
1646965810000|2022-03-11 02:30:10|2028.89|2027.39|2028.81|2027.31|2028.89|2027.39|2028.33|2026.83|0
1646965820000|2022-03-11 02:30:20|2028.78|2027.28|2028.33|2026.83|2028.81|2027.31|2028.33|2026.83|0
1646965830000|2022-03-11 02:30:30|2028.34|2026.84|2028.81|2027.31|2028.82|2027.32|2028.34|2026.84|0
1646965840000|2022-03-11 02:30:40|2028.71|2027.21|2028.58|2027.08|2028.71|2027.21|2028.57|2027.07|0
1646965850000|2022-03-11 02:30:50|2028.65|2027.15|2028.77|2027.27|2028.95|2027.45|2028.65|2027.15|0
1646965860000|2022-03-11 02:31:00|2028.71|2027.21|2028.33|2026.83|2028.71|2027.21|2028.33|2026.83|0
1646965870000|2022-03-11 02:31:10|2028.34|2026.84|2028.1|2026.6|2028.34|2026.84|2028.1|2026.6|0
1646965880000|2022-03-11 02:31:20|2028.13|2026.63|2028.23|2026.73|2028.23|2026.73|2028.13|2026.63|0
1646965890000|2022-03-11 02:31:30|2028.19|2026.69|2028.81|2027.31|2028.81|2027.31|2028.1|2026.6|0
1646965900000|2022-03-11 02:31:40|2028.77|2027.27|2028.33|2026.83|2028.77|2027.27|2028.33|2026.83|0
1646965910000|2022-03-11 02:31:50|2028.26|2026.76|2028.1|2026.6|2028.26|2026.76|2028.1|2026.6|0
1646965920000|2022-03-11 02:32:00|2027.99|2026.49|2028|2026.5|2028|2026.5|2027.99|2026.49|0
1646965930000|2022-03-11 02:32:10|2028.1|2026.6|2028.23|2026.73|2028.47|2026.97|2028.1|2026.6|0
1646965940000|2022-03-11 02:32:20|2028.24|2026.74|2028.24|2026.74|2028.24|2026.74|2028.23|2026.73|0
1646965950000|2022-03-11 02:32:30|2028.1|2026.6|2028.48|2026.98|2028.48|2026.98|2028.1|2026.6|0
1646965960000|2022-03-11 02:32:40|2028.52|2027.02|2029.06|2027.56|2029.19|2027.69|2028.48|2026.98|0
1646965970000|2022-03-11 02:32:50|2029.05|2027.55|2029.05|2027.55|2029.19|2027.69|2029.05|2027.55|0
1646965980000|2022-03-11 02:33:00|2029.06|2027.56|2029.06|2027.56|2029.19|2027.69|2029.05|2027.55|0
1646965990000|2022-03-11 02:33:10|2029.19|2027.69|2030.49|2028.99|2030.49|2028.99|2029.19|2027.69|0
1646966000000|2022-03-11 02:33:20|2030.53|2029.03|2030.15|2028.65|2030.62|2029.12|2030.15|2028.65|0
1646966010000|2022-03-11 02:33:30|2030.19|2028.69|2030.39|2028.89|2030.39|2028.89|2030.19|2028.69|0
1646966020000|2022-03-11 02:33:40|2030.43|2028.93|2030.63|2029.13|2030.63|2029.13|2030.43|2028.93|0
1646966030000|2022-03-11 02:33:50|2030.67|2029.17|2030.73|2029.23|2030.87|2029.37|2030.67|2029.17|0
1646966040000|2022-03-11 02:34:00|2030.63|2029.13|2030.63|2029.13|2030.63|2029.13|2030.63|2029.13|0
1646966050000|2022-03-11 02:34:10|2030.67|2029.17|2030.73|2029.23|2030.73|2029.23|2030.67|2029.17|0
1646966070000|2022-03-11 02:34:30|2030.77|2029.27|2030.49|2028.99|2030.87|2029.37|2030.49|2028.99|0
1646966080000|2022-03-11 02:34:40|2030.45|2028.95|2030.15|2028.65|2030.45|2028.95|2030.15|2028.65|0
1646966090000|2022-03-11 02:34:50|2030.19|2028.69|2030.25|2028.75|2030.25|2028.75|2030.19|2028.69|0
1646966100000|2022-03-11 02:35:00|2030.29|2028.79|2030.49|2028.99|2030.49|2028.99|2030.29|2028.79|0
1646966120000|2022-03-11 02:35:20|2030.57|2029.07|2030.25|2028.75|2030.73|2029.23|2030.25|2028.75|0
1646966140000|2022-03-11 02:35:40|2030.29|2028.79|2030.25|2028.75|2030.39|2028.89|2030.25|2028.75|0
1646966150000|2022-03-11 02:35:50|2030.06|2028.56|2029.67|2028.17|2030.06|2028.56|2029.67|2028.17|0
1646966160000|2022-03-11 02:36:00|2029.54|2028.04|2029.54|2028.04|2029.54|2028.04|2029.54|2028.04|0
1646966170000|2022-03-11 02:36:10|2029.58|2028.08|2029.44|2027.94|2029.67|2028.17|2029.44|2027.94|0
1646966180000|2022-03-11 02:36:20|2029.48|2027.98|2029.54|2028.04|2029.54|2028.04|2029.48|2027.98|0
1646966190000|2022-03-11 02:36:30|2029.58|2028.08|2030.5|2029|2030.5|2029|2029.58|2028.08|0
1646966200000|2022-03-11 02:36:40|2030.49|2028.99|2030.49|2028.99|2030.5|2029|2030.49|2028.99|0
1646966210000|2022-03-11 02:36:50|2030.5|2029|2030.63|2029.13|2030.63|2029.13|2030.49|2028.99|0
1646966220000|2022-03-11 02:37:00|2030.59|2029.09|2030.26|2028.76|2030.59|2029.09|2030.26|2028.76|0
1646966240000|2022-03-11 02:37:20|2030.42|2028.92|2031.21|2029.71|2031.35|2029.85|2030.42|2028.92|0
1646966250000|2022-03-11 02:37:30|2031.22|2029.72|2031.21|2029.71|2031.22|2029.72|2031.21|2029.71|0
1646966260000|2022-03-11 02:37:40|2031.06|2029.56|2030.74|2029.24|2031.06|2029.56|2030.74|2029.24|0
1646966270000|2022-03-11 02:37:50|2030.73|2029.23|2030.26|2028.76|2030.73|2029.23|2030.26|2028.76|0
1646966280000|2022-03-11 02:38:00|2030.3|2028.8|2030.49|2028.99|2030.5|2029|2030.3|2028.8|0
1646966290000|2022-03-11 02:38:10|2030.53|2029.03|2030.26|2028.76|2030.63|2029.13|2030.02|2028.52|0
1646966310000|2022-03-11 02:38:30|2030.29|2028.79|2030.73|2029.23|2030.73|2029.23|2030.15|2028.65|0
1646966320000|2022-03-11 02:38:40|2030.69|2029.19|2030.49|2028.99|2030.69|2029.19|2030.49|2028.99|0
1646966330000|2022-03-11 02:38:50|2030.45|2028.95|2029.54|2028.04|2030.45|2028.95|2029.54|2028.04|0
1646966350000|2022-03-11 02:39:10|2029.58|2028.08|2030.02|2028.52|2030.02|2028.52|2029.58|2028.08|0
1646966360000|2022-03-11 02:39:20|2030.06|2028.56|2029.78|2028.28|2030.15|2028.65|2029.78|2028.28|0
1646966370000|2022-03-11 02:39:30|2029.82|2028.32|2030.02|2028.52|2030.02|2028.52|2029.82|2028.32|0
1646966380000|2022-03-11 02:39:40|2030.06|2028.56|2030.26|2028.76|2030.26|2028.76|2030.06|2028.56|0
1646966390000|2022-03-11 02:39:50|2030.3|2028.8|2030.5|2029|2030.5|2029|2030.3|2028.8|0
1646966400000|2022-03-11 02:40:00|2030.46|2028.96|2030.26|2028.76|2030.46|2028.96|2030.26|2028.76|0
1646966420000|2022-03-11 02:40:20|2030.02|2028.52|2030.02|2028.52|2030.02|2028.52|2030.02|2028.52|0
1646966430000|2022-03-11 02:40:30|2030.06|2028.56|2030.26|2028.76|2030.26|2028.76|2030.06|2028.56|0
1646966440000|2022-03-11 02:40:40|2030.3|2028.8|2030.26|2028.76|2030.63|2029.13|2030.26|2028.76|0
1646966450000|2022-03-11 02:40:50|2030.3|2028.8|2030.3|2028.8|2030.39|2028.89|2030.26|2028.76|0
1646966460000|2022-03-11 02:41:00|2030.39|2028.89|2030.5|2029|2030.5|2029|2030.39|2028.89|0
1646966470000|2022-03-11 02:41:10|2030.46|2028.96|2030.5|2029|2030.5|2029|2030.26|2028.76|0
1646966480000|2022-03-11 02:41:20|2030.64|2029.14|2030.6|2029.1|2030.64|2029.14|2030.6|2029.1|0
1646966490000|2022-03-11 02:41:30|2030.5|2029|2030.5|2029|2030.5|2029|2030.5|2029|0
1646966500000|2022-03-11 02:41:40|2030.54|2029.04|2030.5|2029|2030.63|2029.13|2030.5|2029|0
1646966520000|2022-03-11 02:42:00|2030.46|2028.96|2030.5|2029|2030.5|2029|2030.4|2028.9|0
1646966530000|2022-03-11 02:42:10|2030.54|2029.04|2030.74|2029.24|2030.74|2029.24|2030.5|2029|0
1646966540000|2022-03-11 02:42:20|2031.35|2029.85|2031.22|2029.72|2031.35|2029.85|2031.22|2029.72|0
1646966550000|2022-03-11 02:42:30|2030.87|2029.37|2030.88|2029.38|2030.88|2029.38|2030.87|2029.37|0
1646966560000|2022-03-11 02:42:40|2030.95|2029.45|2030.74|2029.24|2031.11|2029.61|2030.74|2029.24|0
1646966570000|2022-03-11 02:42:50|2030.78|2029.28|2031.46|2029.96|2031.46|2029.96|2030.78|2029.28|0
1646966580000|2022-03-11 02:43:00|2031.59|2030.09|2031.12|2029.62|2031.59|2030.09|2031.12|2029.62|0
1646966590000|2022-03-11 02:43:10|2031.08|2029.58|2030.98|2029.48|2031.08|2029.58|2030.98|2029.48|0
1646966600000|2022-03-11 02:43:20|2031.02|2029.52|2030.74|2029.24|2031.12|2029.62|2030.74|2029.24|0
1646966610000|2022-03-11 02:43:30|2030.26|2028.76|2030.26|2028.76|2030.64|2029.14|2030.26|2028.76|0
1646966620000|2022-03-11 02:43:40|2030.3|2028.8|2030.26|2028.76|2030.4|2028.9|2030.26|2028.76|0
1646966630000|2022-03-11 02:43:50|2030.22|2028.72|2030.02|2028.52|2030.22|2028.72|2030.02|2028.52|0
1646966640000|2022-03-11 02:44:00|2030.16|2028.66|2030.15|2028.65|2030.16|2028.66|2030.15|2028.65|0
1646966650000|2022-03-11 02:44:10|2030.19|2028.69|2029.78|2028.28|2030.26|2028.76|2029.78|2028.28|0
1646966670000|2022-03-11 02:44:30|2029.82|2028.32|2029.54|2028.04|2029.92|2028.42|2029.54|2028.04|0
1646966680000|2022-03-11 02:44:40|2029.68|2028.18|2029.54|2028.04|2029.68|2028.18|2029.54|2028.04|0
1646966690000|2022-03-11 02:44:50|2029.58|2028.08|2029.78|2028.28|2029.78|2028.28|2029.58|2028.08|0
1646966700000|2022-03-11 02:45:00|2029.74|2028.24|2029.67|2028.17|2029.74|2028.24|2029.67|2028.17|0
1646966710000|2022-03-11 02:45:10|2029.68|2028.18|2029.68|2028.18|2029.68|2028.18|2029.68|2028.18|0
1646966720000|2022-03-11 02:45:20|2029.72|2028.22|2029.78|2028.28|2029.78|2028.28|2029.72|2028.22|0
1646966730000|2022-03-11 02:45:30|2029.74|2028.24|2028.96|2027.46|2029.74|2028.24|2028.96|2027.46|0
1646966740000|2022-03-11 02:45:40|2028.92|2027.42|2028.82|2027.32|2028.92|2027.42|2028.82|2027.32|0
1646966760000|2022-03-11 02:46:00|2028.96|2027.46|2029.3|2027.8|2029.3|2027.8|2028.82|2027.32|0
1646966770000|2022-03-11 02:46:10|2029.34|2027.84|2029.3|2027.8|2029.54|2028.04|2029.19|2027.69|0
1646966780000|2022-03-11 02:46:20|2029.26|2027.76|2029.3|2027.8|2029.3|2027.8|2029.19|2027.69|0
1646966790000|2022-03-11 02:46:30|2029.34|2027.84|2029.2|2027.7|2029.43|2027.93|2029.06|2027.56|0
1646966800000|2022-03-11 02:46:40|2029.31|2027.81|2029.54|2028.04|2029.54|2028.04|2029.31|2027.81|0
1646966810000|2022-03-11 02:46:50|2029.58|2028.08|2030.02|2028.52|2030.25|2028.75|2029.58|2028.08|0
1646966820000|2022-03-11 02:47:00|2029.91|2028.41|2030.01|2028.51|2030.02|2028.52|2029.91|2028.41|0
1646966830000|2022-03-11 02:47:10|2030.02|2028.52|2030.15|2028.65|2030.15|2028.65|2030.02|2028.52|0
1646966840000|2022-03-11 02:47:20|2030.19|2028.69|2030.26|2028.76|2030.49|2028.99|2030.19|2028.69|0
1646966850000|2022-03-11 02:47:30|2030.34|2028.84|2030.63|2029.13|2030.63|2029.13|2030.34|2028.84|0
1646966860000|2022-03-11 02:47:40|2030.67|2029.17|2030.74|2029.24|2030.87|2029.37|2030.67|2029.17|0
1646966880000|2022-03-11 02:48:00|2030.73|2029.23|2030.73|2029.23|2030.73|2029.23|2030.73|2029.23|0
1646966890000|2022-03-11 02:48:10|2030.77|2029.27|2030.73|2029.23|2030.87|2029.37|2030.73|2029.23|0
1646966900000|2022-03-11 02:48:20|2030.74|2029.24|2030.73|2029.23|2030.74|2029.24|2030.73|2029.23|0
1646966910000|2022-03-11 02:48:30|2030.77|2029.27|2030.73|2029.23|2030.87|2029.37|2030.73|2029.23|0
1646966920000|2022-03-11 02:48:40|2030.81|2029.31|2030.97|2029.47|2030.97|2029.47|2030.81|2029.31|0
1646966930000|2022-03-11 02:48:50|2030.93|2029.43|2030.73|2029.23|2030.93|2029.43|2030.73|2029.23|0
1646966940000|2022-03-11 02:49:00|2030.69|2029.19|2030.73|2029.23|2030.73|2029.23|2030.62|2029.12|0
1646966950000|2022-03-11 02:49:10|2030.62|2029.12|2030.49|2028.99|2030.62|2029.12|2030.49|2028.99|0
1646966960000|2022-03-11 02:49:20|2030.45|2028.95|2029.53|2028.03|2030.45|2028.95|2029.53|2028.03|0
1646966970000|2022-03-11 02:49:30|2029.49|2027.99|2029.05|2027.55|2029.49|2027.99|2028.94|2027.44|0
1646966980000|2022-03-11 02:49:40|2029.09|2027.59|2029.05|2027.55|2029.18|2027.68|2028.81|2027.31|0
1646966990000|2022-03-11 02:49:50|2029.09|2027.59|2029.29|2027.79|2029.29|2027.79|2029.09|2027.59|0
1646967000000|2022-03-11 02:50:00|2029.18|2027.68|2029.05|2027.55|2029.29|2027.79|2029.05|2027.55|0
1646967010000|2022-03-11 02:50:10|2029.01|2027.51|2028.94|2027.44|2029.01|2027.51|2028.94|2027.44|0
1646967020000|2022-03-11 02:50:20|2028.9|2027.4|2027.85|2026.35|2028.9|2027.4|2027.85|2026.35|0
1646967030000|2022-03-11 02:50:30|2028.01|2026.51|2028.33|2026.83|2028.46|2026.96|2028.01|2026.51|0
1646967040000|2022-03-11 02:50:40|2028.29|2026.79|2028.33|2026.83|2028.33|2026.83|2028.23|2026.73|0
1646967050000|2022-03-11 02:50:50|2028.37|2026.87|2028.57|2027.07|2028.81|2027.31|2028.37|2026.87|0
1646967060000|2022-03-11 02:51:00|2028.61|2027.11|2028.81|2027.31|2028.81|2027.31|2028.61|2027.11|0
1646967080000|2022-03-11 02:51:20|2028.85|2027.35|2029.18|2027.68|2029.18|2027.68|2028.81|2027.31|0
1646967090000|2022-03-11 02:51:30|2029.14|2027.64|2029.18|2027.68|2029.29|2027.79|2029.05|2027.55|0
1646967100000|2022-03-11 02:51:40|2029.14|2027.64|2028.57|2027.07|2029.14|2027.64|2028.57|2027.07|0
1646967110000|2022-03-11 02:51:50|2028.56|2027.06|2028.46|2026.96|2028.57|2027.07|2028.46|2026.96|0
1646967120000|2022-03-11 02:52:00|2028.5|2027|2028.57|2027.07|2028.57|2027.07|2028.5|2027|0
1646967130000|2022-03-11 02:52:10|2028.61|2027.11|2028.57|2027.07|2028.71|2027.21|2028.57|2027.07|0
1646967140000|2022-03-11 02:52:20|2028.61|2027.11|2028.81|2027.31|2028.81|2027.31|2028.61|2027.11|0
1646967150000|2022-03-11 02:52:30|2028.85|2027.35|2029.53|2028.03|2029.53|2028.03|2028.85|2027.35|0
1646967160000|2022-03-11 02:52:40|2029.57|2028.07|2029.53|2028.03|2029.67|2028.17|2029.53|2028.03|0
1646967170000|2022-03-11 02:52:50|2029.67|2028.17|2030.25|2028.75|2030.38|2028.88|2029.67|2028.17|0
1646967180000|2022-03-11 02:53:00|2030.21|2028.71|2030.48|2028.98|2030.49|2028.99|2030.14|2028.64|0
1646967200000|2022-03-11 02:53:20|2030.49|2028.99|2030.72|2029.22|2030.72|2029.22|2030.49|2028.99|0
1646967210000|2022-03-11 02:53:30|2030.73|2029.23|2030.72|2029.22|2030.73|2029.23|2030.72|2029.22|0
1646967220000|2022-03-11 02:53:40|2030.73|2029.23|2030.62|2029.12|2030.86|2029.36|2030.62|2029.12|0
1646967240000|2022-03-11 02:54:00|2030.58|2029.08|2030.49|2028.99|2030.58|2029.08|2030.49|2028.99|0
1646967250000|2022-03-11 02:54:10|2030.53|2029.03|2030.73|2029.23|2030.73|2029.23|2030.39|2028.89|0
1646967260000|2022-03-11 02:54:20|2030.77|2029.27|2030.97|2029.47|2031.1|2029.6|2030.77|2029.27|0
1646967290000|2022-03-11 02:54:50|2031.05|2029.55|2031.45|2029.95|2031.45|2029.95|2031.05|2029.55|0
1646967320000|2022-03-11 02:55:20|2031.49|2029.99|2031.21|2029.71|2031.58|2030.08|2031.21|2029.71|0
1646967340000|2022-03-11 02:55:40|2031.29|2029.79|2031.21|2029.71|2031.58|2030.08|2031.21|2029.71|0
1646967360000|2022-03-11 02:56:00|2031.05|2029.55|2030.73|2029.23|2031.05|2029.55|2030.73|2029.23|0
1646967370000|2022-03-11 02:56:10|2030.69|2029.19|2030.63|2029.13|2030.69|2029.19|2030.63|2029.13|0
1646967390000|2022-03-11 02:56:30|2030.67|2029.17|2030.63|2029.13|2030.73|2029.23|2030.63|2029.13|0
1646967410000|2022-03-11 02:56:50|2030.67|2029.17|2030.73|2029.23|2030.73|2029.23|2030.67|2029.17|0
1646967420000|2022-03-11 02:57:00|2030.57|2029.07|2030.25|2028.75|2030.57|2029.07|2030.25|2028.75|0
1646967440000|2022-03-11 02:57:20|2030.29|2028.79|2029.67|2028.17|2030.39|2028.89|2029.67|2028.17|0
1646967460000|2022-03-11 02:57:40|2029.71|2028.21|2029.77|2028.27|2029.77|2028.27|2029.71|2028.21|0
1646967470000|2022-03-11 02:57:50|2029.73|2028.23|2029.67|2028.17|2029.73|2028.23|2029.67|2028.17|0
1646967480000|2022-03-11 02:58:00|2029.66|2028.16|2029.66|2028.16|2029.66|2028.16|2029.66|2028.16|0
1646967490000|2022-03-11 02:58:10|2029.7|2028.2|2029.66|2028.16|2029.77|2028.27|2029.66|2028.16|0
1646967500000|2022-03-11 02:58:20|2029.67|2028.17|2030.25|2028.75|2030.25|2028.75|2029.67|2028.17|0
1646967510000|2022-03-11 02:58:30|2030.29|2028.79|2030.15|2028.65|2030.38|2028.88|2030.14|2028.64|0
1646967520000|2022-03-11 02:58:40|2030.19|2028.69|2030.49|2028.99|2030.49|2028.99|2030.19|2028.69|0
1646967530000|2022-03-11 02:58:50|2030.53|2029.03|2030.38|2028.88|2030.62|2029.12|2030.38|2028.88|0
1646967540000|2022-03-11 02:59:00|2030.31|2028.81|2030.15|2028.65|2030.31|2028.81|2030.15|2028.65|0
1646967550000|2022-03-11 02:59:10|2030.14|2028.64|2030.01|2028.51|2030.14|2028.64|2030.01|2028.51|0
1646967570000|2022-03-11 02:59:30|2030.25|2028.75|2029.77|2028.27|2030.26|2028.76|2029.67|2028.17|0
1646967580000|2022-03-11 02:59:40|2029.73|2028.23|2029.06|2027.56|2029.73|2028.23|2029.06|2027.56|0
1646967590000|2022-03-11 02:59:50|2029.05|2027.55|2028.82|2027.32|2029.06|2027.56|2028.81|2027.31|0
1646967600000|2022-03-11 03:00:00|2029.53|2028.03|2029.29|2027.79|2029.77|2028.27|2029.29|2027.79|0
1646967610000|2022-03-11 03:00:10|2029.21|2027.71|2029.06|2027.56|2029.21|2027.71|2029.06|2027.56|0
1646967620000|2022-03-11 03:00:20|2028.98|2027.48|2029.06|2027.56|2029.06|2027.56|2028.82|2027.32|0
1646967630000|2022-03-11 03:00:30|2029.1|2027.6|2029.19|2027.69|2029.19|2027.69|2029.1|2027.6|0
1646967640000|2022-03-11 03:00:40|2029.07|2027.57|2028.82|2027.32|2029.07|2027.57|2028.82|2027.32|0
1646967650000|2022-03-11 03:00:50|2028.86|2027.36|2029.29|2027.79|2029.29|2027.79|2028.86|2027.36|0
1646967660000|2022-03-11 03:01:00|2029.3|2027.8|2029.3|2027.8|2029.3|2027.8|2029.3|2027.8|0
1646967670000|2022-03-11 03:01:10|2029.29|2027.79|2029.53|2028.03|2029.54|2028.04|2029.29|2027.79|0
1646967680000|2022-03-11 03:01:20|2029.57|2028.07|2029.29|2027.79|2029.67|2028.17|2029.29|2027.79|0
1646967700000|2022-03-11 03:01:40|2029.37|2027.87|2029.53|2028.03|2029.67|2028.17|2029.37|2027.87|0
1646967720000|2022-03-11 03:02:00|2029.57|2028.07|2029.77|2028.27|2029.77|2028.27|2029.57|2028.07|0
1646967730000|2022-03-11 03:02:10|2029.69|2028.19|2029.53|2028.03|2029.69|2028.19|2029.53|2028.03|0
1646967740000|2022-03-11 03:02:20|2029.67|2028.17|2030.25|2028.75|2030.25|2028.75|2029.67|2028.17|0
1646967750000|2022-03-11 03:02:30|2030.29|2028.79|2029.77|2028.27|2030.38|2028.88|2029.77|2028.27|0
1646967760000|2022-03-11 03:02:40|2029.85|2028.35|2030.01|2028.51|2030.01|2028.51|2029.85|2028.35|0
1646967770000|2022-03-11 03:02:50|2030.05|2028.55|2030.01|2028.51|2030.14|2028.64|2030.01|2028.51|0
1646967790000|2022-03-11 03:03:10|2029.97|2028.47|2029.77|2028.27|2030.01|2028.51|2029.77|2028.27|0
1646967820000|2022-03-11 03:03:40|2029.76|2028.26|2029.29|2027.79|2029.76|2028.26|2029.29|2027.79|0
1646967830000|2022-03-11 03:03:50|2029.19|2027.69|2028.81|2027.31|2029.19|2027.69|2028.81|2027.31|0
1646967840000|2022-03-11 03:04:00|2028.77|2027.27|2028.95|2027.45|2028.95|2027.45|2028.71|2027.21|0
1646967850000|2022-03-11 03:04:10|2029.07|2027.57|2029.53|2028.03|2029.66|2028.16|2029.07|2027.57|0
1646967870000|2022-03-11 03:04:30|2029.57|2028.07|2029.77|2028.27|2029.77|2028.27|2029.57|2028.07|0
1646967890000|2022-03-11 03:04:50|2029.81|2028.31|2029.9|2028.4|2029.9|2028.4|2029.81|2028.31|0
1646967900000|2022-03-11 03:05:00|2029.77|2028.27|2029.66|2028.16|2029.77|2028.27|2029.66|2028.16|0
1646967920000|2022-03-11 03:05:20|2029.58|2028.08|2029.29|2027.79|2029.76|2028.26|2029.29|2027.79|0
1646967940000|2022-03-11 03:05:40|2029.25|2027.75|2028.81|2027.31|2029.25|2027.75|2028.81|2027.31|0
1646967950000|2022-03-11 03:05:50|2028.85|2027.35|2028.81|2027.31|2028.94|2027.44|2028.81|2027.31|0
1646967960000|2022-03-11 03:06:00|2028.77|2027.27|2028.57|2027.07|2028.77|2027.27|2028.57|2027.07|0
1646967980000|2022-03-11 03:06:20|2028.53|2027.03|2027.99|2026.49|2028.53|2027.03|2027.99|2026.49|0
1646967990000|2022-03-11 03:06:30|2028.11|2026.61|2028.33|2026.83|2028.33|2026.83|2028.11|2026.61|0
1646968020000|2022-03-11 03:07:00|2028.21|2026.71|2027.86|2026.36|2028.21|2026.71|2027.85|2026.35|0
1646968030000|2022-03-11 03:07:10|2027.9|2026.4|2028.33|2026.83|2028.33|2026.83|2027.9|2026.4|0
1646968040000|2022-03-11 03:07:20|2028.47|2026.97|2028.33|2026.83|2028.47|2026.97|2028.33|2026.83|0
1646968060000|2022-03-11 03:07:40|2028.37|2026.87|2028.47|2026.97|2028.47|2026.97|2028.37|2026.87|0
1646968070000|2022-03-11 03:07:50|2028.54|2027.04|2028.57|2027.07|2028.81|2027.31|2028.33|2026.83|0
1646968080000|2022-03-11 03:08:00|2028.71|2027.21|2028.71|2027.21|2028.71|2027.21|2028.71|2027.21|0
1646968090000|2022-03-11 03:08:10|2028.75|2027.25|2028.81|2027.31|2028.81|2027.31|2028.75|2027.25|0
1646968100000|2022-03-11 03:08:20|2028.77|2027.27|2028.59|2027.09|2028.77|2027.27|2028.59|2027.09|0
1646968110000|2022-03-11 03:08:30|2028.33|2026.83|2028.34|2026.84|2028.34|2026.84|2028.33|2026.83|0
1646968120000|2022-03-11 03:08:40|2028.33|2026.83|2028.33|2026.83|2028.33|2026.83|2028.33|2026.83|0
1646968130000|2022-03-11 03:08:50|2028.3|2026.8|2028.34|2026.84|2028.34|2026.84|2027.99|2026.49|0
1646968140000|2022-03-11 03:09:00|2028.33|2026.83|2028.1|2026.6|2028.34|2026.84|2028.09|2026.59|0
1646968150000|2022-03-11 03:09:10|2028.09|2026.59|2028.09|2026.59|2028.09|2026.59|2028.09|2026.59|0
1646968160000|2022-03-11 03:09:20|2028.13|2026.63|2027.85|2026.35|2028.23|2026.73|2027.85|2026.35|0
1646968180000|2022-03-11 03:09:40|2027.89|2026.39|2027.99|2026.49|2027.99|2026.49|2027.89|2026.39|0
1646968190000|2022-03-11 03:09:50|2027.75|2026.25|2027.85|2026.35|2027.85|2026.35|2027.75|2026.25|0
1646968200000|2022-03-11 03:10:00|2027.99|2026.49|2027.89|2026.39|2027.99|2026.49|2027.85|2026.35|0
1646968210000|2022-03-11 03:10:10|2027.99|2026.49|2027.38|2025.88|2028.09|2026.59|2027.38|2025.88|0
1646968220000|2022-03-11 03:10:20|2027.34|2025.84|2027.38|2025.88|2027.38|2025.88|2027.27|2025.77|0
1646968230000|2022-03-11 03:10:30|2027.41|2025.91|2027.51|2026.01|2027.51|2026.01|2027.41|2025.91|0
1646968240000|2022-03-11 03:10:40|2027.47|2025.97|2027.38|2025.88|2027.51|2026.01|2027.38|2025.88|0
1646968250000|2022-03-11 03:10:50|2027.42|2025.92|2027.27|2025.77|2027.51|2026.01|2027.27|2025.77|0
1646968260000|2022-03-11 03:11:00|2027.31|2025.81|2027.61|2026.11|2027.61|2026.11|2027.31|2025.81|0
1646968270000|2022-03-11 03:11:10|2027.62|2026.12|2027.61|2026.11|2027.62|2026.12|2027.61|2026.11|0
1646968280000|2022-03-11 03:11:20|2027.65|2026.15|2027.75|2026.25|2027.75|2026.25|2027.65|2026.15|0
1646968290000|2022-03-11 03:11:30|2027.71|2026.21|2027.51|2026.01|2027.71|2026.21|2027.51|2026.01|0
1646968300000|2022-03-11 03:11:40|2027.55|2026.05|2027.62|2026.12|2027.62|2026.12|2027.55|2026.05|0
1646968310000|2022-03-11 03:11:50|2027.5|2026|2027.27|2025.77|2027.5|2026|2027.27|2025.77|0
1646968330000|2022-03-11 03:12:10|2027.51|2026.01|2027.62|2026.12|2027.62|2026.12|2027.51|2026.01|0
1646968340000|2022-03-11 03:12:20|2027.58|2026.08|2027.38|2025.88|2027.58|2026.08|2027.38|2025.88|0
1646968350000|2022-03-11 03:12:30|2027.42|2025.92|2027.62|2026.12|2027.62|2026.12|2027.42|2025.92|0
1646968360000|2022-03-11 03:12:40|2027.58|2026.08|2027.27|2025.77|2027.58|2026.08|2027.27|2025.77|0
1646968370000|2022-03-11 03:12:50|2027.19|2025.69|2027.14|2025.64|2027.19|2025.69|2026.9|2025.4|0
1646968380000|2022-03-11 03:13:00|2027.51|2026.01|2027.37|2025.87|2027.51|2026.01|2027.37|2025.87|0
1646968390000|2022-03-11 03:13:10|2027.27|2025.77|2027.13|2025.63|2027.37|2025.87|2027.13|2025.63|0
1646968400000|2022-03-11 03:13:20|2027.14|2025.64|2027.14|2025.64|2027.14|2025.64|2027.14|2025.64|0
1646968410000|2022-03-11 03:13:30|2027.03|2025.53|2027.13|2025.63|2027.14|2025.64|2027.03|2025.53|0
1646968420000|2022-03-11 03:13:40|2027.14|2025.64|2027.03|2025.53|2027.14|2025.64|2027.03|2025.53|0
1646968430000|2022-03-11 03:13:50|2027.13|2025.63|2027.13|2025.63|2027.13|2025.63|2027.13|2025.63|0
1646968440000|2022-03-11 03:14:00|2027.03|2025.53|2027.13|2025.63|2027.13|2025.63|2027.03|2025.53|0
1646968450000|2022-03-11 03:14:10|2027.17|2025.67|2026.9|2025.4|2027.27|2025.77|2026.79|2025.29|0
1646968460000|2022-03-11 03:14:20|2026.86|2025.36|2025.84|2024.34|2026.86|2025.36|2025.7|2024.2|0
1646968470000|2022-03-11 03:14:30|2025.95|2024.45|2026.18|2024.68|2026.18|2024.68|2025.95|2024.45|0
1646968480000|2022-03-11 03:14:40|2025.94|2024.44|2025.7|2024.2|2025.94|2024.44|2025.7|2024.2|0
1646968490000|2022-03-11 03:14:50|2025.54|2024.04|2025.35|2023.85|2025.54|2024.04|2024.64|2023.14|0
1646968500000|2022-03-11 03:15:00|2025.36|2023.86|2025.69|2024.19|2025.69|2024.19|2024.87|2023.37|0
1646968510000|2022-03-11 03:15:10|2025.65|2024.15|2024.62|2023.12|2025.65|2024.15|2024|2022.5|0
1646968520000|2022-03-11 03:15:20|2024.73|2023.23|2024.73|2023.23|2024.97|2023.47|2024.62|2023.12|0
1646968530000|2022-03-11 03:15:30|2024.72|2023.22|2024.62|2023.12|2024.73|2023.23|2024.48|2022.98|0
1646968540000|2022-03-11 03:15:40|2024.66|2023.16|2024.62|2023.12|2025.1|2023.6|2024.62|2023.12|0
1646968550000|2022-03-11 03:15:50|2024.7|2023.2|2025.21|2023.71|2025.35|2023.85|2024.7|2023.2|0
1646968560000|2022-03-11 03:16:00|2025.17|2023.67|2024.86|2023.36|2025.17|2023.67|2024.86|2023.36|0
1646968570000|2022-03-11 03:16:10|2024.82|2023.32|2024.73|2023.23|2024.82|2023.32|2024.72|2023.22|0
1646968580000|2022-03-11 03:16:20|2024.72|2023.22|2024.72|2023.22|2024.73|2023.23|2024.48|2022.98|0
1646968590000|2022-03-11 03:16:30|2024.68|2023.18|2024.62|2023.12|2024.68|2023.18|2024.48|2022.98|0
1646968600000|2022-03-11 03:16:40|2024.66|2023.16|2024.86|2023.36|2024.86|2023.36|2024.66|2023.16|0
1646968610000|2022-03-11 03:16:50|2024.82|2023.32|2024.73|2023.23|2024.82|2023.32|2024.73|2023.23|0
1646968620000|2022-03-11 03:17:00|2024.77|2023.27|2024.97|2023.47|2024.97|2023.47|2024.73|2023.23|0
1646968630000|2022-03-11 03:17:10|2025.01|2023.51|2025.21|2023.71|2025.45|2023.95|2024.97|2023.47|0
1646968650000|2022-03-11 03:17:30|2025.25|2023.75|2025.93|2024.43|2025.93|2024.43|2025.25|2023.75|0
1646968660000|2022-03-11 03:17:40|2025.89|2024.39|2025.69|2024.19|2025.89|2024.39|2025.69|2024.19|0
1646968670000|2022-03-11 03:17:50|2025.65|2024.15|2025.21|2023.71|2025.65|2024.15|2025.21|2023.71|0
1646968690000|2022-03-11 03:18:10|2025.25|2023.75|2025.45|2023.95|2025.58|2024.08|2025.21|2023.71|0
1646968710000|2022-03-11 03:18:30|2025.49|2023.99|2025.45|2023.95|2025.58|2024.08|2025.34|2023.84|0
1646968720000|2022-03-11 03:18:40|2025.49|2023.99|2025.69|2024.19|2025.69|2024.19|2025.49|2023.99|0
1646968730000|2022-03-11 03:18:50|2025.61|2024.11|2025.34|2023.84|2025.61|2024.11|2025.34|2023.84|0
1646968740000|2022-03-11 03:19:00|2025.31|2023.81|2025.58|2024.08|2025.58|2024.08|2025.21|2023.71|0
1646968750000|2022-03-11 03:19:10|2025.54|2024.04|2025.69|2024.19|2025.69|2024.19|2025.45|2023.95|0
1646968760000|2022-03-11 03:19:20|2025.82|2024.32|2025.93|2024.43|2025.93|2024.43|2025.82|2024.32|0
1646968770000|2022-03-11 03:19:30|2025.81|2024.31|2025.69|2024.19|2025.81|2024.31|2025.59|2024.09|0
1646968780000|2022-03-11 03:19:40|2025.73|2024.23|2025.59|2024.09|2025.83|2024.33|2025.59|2024.09|0
1646968800000|2022-03-11 03:20:00|2025.67|2024.17|2025.93|2024.43|2025.93|2024.43|2025.67|2024.17|0
1646968810000|2022-03-11 03:20:10|2025.83|2024.33|2025.45|2023.95|2025.83|2024.33|2025.45|2023.95|0
1646968820000|2022-03-11 03:20:20|2025.41|2023.91|2025.22|2023.72|2025.41|2023.91|2025.21|2023.71|0
1646968830000|2022-03-11 03:20:30|2025.21|2023.71|2025.22|2023.72|2025.35|2023.85|2025.21|2023.71|0
1646968840000|2022-03-11 03:20:40|2025.21|2023.71|2025.21|2023.71|2025.22|2023.72|2025.21|2023.71|0
1646968850000|2022-03-11 03:20:50|2025.25|2023.75|2025.21|2023.71|2025.35|2023.85|2025.21|2023.71|0
1646968860000|2022-03-11 03:21:00|2025.22|2023.72|2025.22|2023.72|2025.22|2023.72|2025.21|2023.71|0
1646968870000|2022-03-11 03:21:10|2025.34|2023.84|2025.45|2023.95|2025.59|2024.09|2025.34|2023.84|0
1646968900000|2022-03-11 03:21:40|2025.49|2023.99|2024.98|2023.48|2025.59|2024.09|2024.98|2023.48|0
1646968910000|2022-03-11 03:21:50|2025.02|2023.52|2024.98|2023.48|2025.11|2023.61|2024.98|2023.48|0
1646968920000|2022-03-11 03:22:00|2025.02|2023.52|2025.46|2023.96|2025.59|2024.09|2025.02|2023.52|0
1646968930000|2022-03-11 03:22:10|2025.5|2024|2025.59|2024.09|2025.59|2024.09|2025.5|2024|0
1646968940000|2022-03-11 03:22:20|2025.4|2023.9|2024.98|2023.48|2025.4|2023.9|2024.74|2023.24|0
1646968960000|2022-03-11 03:22:40|2025.22|2023.72|2025.22|2023.72|2025.22|2023.72|2025.22|2023.72|0
1646968970000|2022-03-11 03:22:50|2025.26|2023.76|2025.46|2023.96|2025.46|2023.96|2025.26|2023.76|0
1646968980000|2022-03-11 03:23:00|2025.45|2023.95|2024.98|2023.48|2025.46|2023.96|2024.98|2023.48|0
1646968990000|2022-03-11 03:23:10|2024.94|2023.44|2024.87|2023.37|2024.94|2023.44|2024.87|2023.37|0
1646969000000|2022-03-11 03:23:20|2024.91|2023.41|2024.98|2023.48|2024.98|2023.48|2024.91|2023.41|0
1646969010000|2022-03-11 03:23:30|2024.97|2023.47|2024.87|2023.37|2025.11|2023.61|2024.87|2023.37|0
1646969020000|2022-03-11 03:23:40|2024.83|2023.33|2024.74|2023.24|2024.83|2023.33|2024.74|2023.24|0
1646969030000|2022-03-11 03:23:50|2024.66|2023.16|2024.5|2023|2024.66|2023.16|2024.5|2023|0
1646969040000|2022-03-11 03:24:00|2024.66|2023.16|2024.5|2023|2025.11|2023.61|2024.5|2023|0
1646969060000|2022-03-11 03:24:20|2024.53|2023.03|2024.5|2023|2024.63|2023.13|2024.5|2023|0
1646969070000|2022-03-11 03:24:30|2024.62|2023.12|2024.87|2023.37|2024.87|2023.37|2024.62|2023.12|0
1646969080000|2022-03-11 03:24:40|2024.91|2023.41|2024.98|2023.48|2024.98|2023.48|2024.91|2023.41|0
1646969100000|2022-03-11 03:25:00|2024.94|2023.44|2024.98|2023.48|2024.98|2023.48|2024.87|2023.37|0
1646969110000|2022-03-11 03:25:10|2025.02|2023.52|2025.11|2023.61|2025.22|2023.72|2025.02|2023.52|0
1646969120000|2022-03-11 03:25:20|2025.15|2023.65|2025.22|2023.72|2025.22|2023.72|2025.11|2023.61|0
1646969130000|2022-03-11 03:25:30|2025.3|2023.8|2025.7|2024.2|2025.7|2024.2|2025.3|2023.8|0
1646969140000|2022-03-11 03:25:40|2025.69|2024.19|2025.22|2023.72|2025.69|2024.19|2025.22|2023.72|0
1646969150000|2022-03-11 03:25:50|2025.26|2023.76|2025.22|2023.72|2025.35|2023.85|2025.22|2023.72|0
1646969180000|2022-03-11 03:26:20|2025.26|2023.76|2024.88|2023.38|2025.36|2023.86|2024.88|2023.38|0
1646969190000|2022-03-11 03:26:30|2024.92|2023.42|2024.98|2023.48|2024.98|2023.48|2024.92|2023.42|0
1646969200000|2022-03-11 03:26:40|2025.02|2023.52|2024.98|2023.48|2025.12|2023.62|2024.98|2023.48|0
1646969210000|2022-03-11 03:26:50|2024.94|2023.44|2024.74|2023.24|2024.94|2023.44|2024.74|2023.24|0
1646969220000|2022-03-11 03:27:00|2024.5|2023|2024.4|2022.9|2024.64|2023.14|2024.4|2022.9|0
1646969230000|2022-03-11 03:27:10|2024.26|2022.76|2024.26|2022.76|2024.26|2022.76|2024.26|2022.76|0
1646969240000|2022-03-11 03:27:20|2024.3|2022.8|2024.16|2022.66|2024.4|2022.9|2024.16|2022.66|0
1646969250000|2022-03-11 03:27:30|2024.08|2022.58|2024.03|2022.53|2024.08|2022.58|2023.92|2022.42|0
1646969260000|2022-03-11 03:27:40|2023.79|2022.29|2023.07|2021.57|2023.79|2022.29|2023.07|2021.57|0
1646969280000|2022-03-11 03:28:00|2023.23|2021.73|2024.16|2022.66|2024.16|2022.66|2023.23|2021.73|0
1646969290000|2022-03-11 03:28:10|2024.12|2022.62|2024.02|2022.52|2024.12|2022.62|2023.92|2022.42|0
1646969310000|2022-03-11 03:28:30|2024.16|2022.66|2024.02|2022.52|2024.16|2022.66|2024.02|2022.52|0
1646969330000|2022-03-11 03:28:50|2023.92|2022.42|2023.55|2022.05|2024.02|2022.52|2023.55|2022.05|0
1646969340000|2022-03-11 03:29:00|2023.59|2022.09|2023.79|2022.29|2023.92|2022.42|2023.59|2022.09|0
1646969350000|2022-03-11 03:29:10|2023.83|2022.33|2024.03|2022.53|2024.03|2022.53|2023.83|2022.33|0
1646969360000|2022-03-11 03:29:20|2023.95|2022.45|2023.79|2022.29|2023.95|2022.45|2023.79|2022.29|0
1646969370000|2022-03-11 03:29:30|2023.83|2022.33|2023.93|2022.43|2023.93|2022.43|2023.79|2022.29|0
1646969380000|2022-03-11 03:29:40|2023.89|2022.39|2023.79|2022.29|2023.93|2022.43|2023.79|2022.29|0
1646969390000|2022-03-11 03:29:50|2023.83|2022.33|2024.03|2022.53|2024.17|2022.67|2023.83|2022.33|0
1646969400000|2022-03-11 03:30:00|2023.99|2022.49|2022.59|2021.09|2023.99|2022.49|2022.58|2021.08|0
1646969410000|2022-03-11 03:30:10|2022.6|2021.1|2022.84|2021.34|2023.08|2021.58|2022.6|2021.1|0
1646969420000|2022-03-11 03:30:20|2022.97|2021.47|2022.6|2021.1|2023.08|2021.58|2022.6|2021.1|0
1646969430000|2022-03-11 03:30:30|2022.56|2021.06|2022.12|2020.62|2022.56|2021.06|2021.88|2020.38|0
1646969440000|2022-03-11 03:30:40|2022.16|2020.66|2021.88|2020.38|2022.36|2020.86|2021.78|2020.28|0
1646969450000|2022-03-11 03:30:50|2021.92|2020.42|2021.84|2020.34|2022.02|2020.52|2021.84|2020.34|0
1646969460000|2022-03-11 03:31:00|2021.78|2020.28|2020.11|2018.61|2021.78|2020.28|2020.11|2018.61|0
1646969480000|2022-03-11 03:31:20|2020.15|2018.65|2020.25|2018.75|2020.35|2018.85|2020.11|2018.61|0
1646969490000|2022-03-11 03:31:30|2020.21|2018.71|2020.35|2018.85|2020.49|2018.99|2020.11|2018.61|0
1646969500000|2022-03-11 03:31:40|2020.39|2018.89|2020.49|2018.99|2020.6|2019.1|2020.39|2018.89|0
1646969510000|2022-03-11 03:31:50|2020.25|2018.75|2020.36|2018.86|2020.36|2018.86|2020.25|2018.75|0
1646969520000|2022-03-11 03:32:00|2020.4|2018.9|2020.73|2019.23|2020.84|2019.34|2020.4|2018.9|0
1646969530000|2022-03-11 03:32:10|2020.69|2019.19|2020.84|2019.34|2020.84|2019.34|2020.6|2019.1|0
1646969540000|2022-03-11 03:32:20|2021|2019.5|2022.41|2020.91|2022.41|2020.91|2021|2019.5|0
1646969550000|2022-03-11 03:32:30|2022.45|2020.95|2022.89|2021.39|2022.89|2021.39|2022.45|2020.95|0
1646969560000|2022-03-11 03:32:40|2022.73|2021.23|2022.89|2021.39|2022.89|2021.39|2022.03|2020.53|0
1646969570000|2022-03-11 03:32:50|2022.93|2021.43|2022.51|2021.01|2022.99|2021.49|2022.51|2021.01|0
1646969580000|2022-03-11 03:33:00|2022.41|2020.91|2021.8|2020.3|2022.41|2020.91|2021.8|2020.3|0
1646969590000|2022-03-11 03:33:10|2021.84|2020.34|2022.04|2020.54|2022.04|2020.54|2021.84|2020.34|0
1646969600000|2022-03-11 03:33:20|2022.18|2020.68|2022.04|2020.54|2022.18|2020.68|2022.04|2020.54|0
1646969610000|2022-03-11 03:33:30|2022.52|2021.02|2022.52|2021.02|2022.52|2021.02|2022.52|2021.02|0
1646969620000|2022-03-11 03:33:40|2022.4|2020.9|2022.13|2020.63|2022.4|2020.9|2022.13|2020.63|0
1646969630000|2022-03-11 03:33:50|2022.04|2020.54|2022.28|2020.78|2022.28|2020.78|2022.03|2020.53|0
1646969640000|2022-03-11 03:34:00|2022.52|2021.02|2022.52|2021.02|2022.52|2021.02|2022.52|2021.02|0
1646969650000|2022-03-11 03:34:10|2022.48|2020.98|2022.52|2021.02|2022.52|2021.02|2022.42|2020.92|0
1646969660000|2022-03-11 03:34:20|2022.48|2020.98|2022.04|2020.54|2022.48|2020.98|2022.04|2020.54|0
1646969670000|2022-03-11 03:34:30|2021.88|2020.38|2021.56|2020.06|2021.88|2020.38|2021.56|2020.06|0
1646969680000|2022-03-11 03:34:40|2021.53|2020.03|2021.33|2019.83|2021.53|2020.03|2021.33|2019.83|0
1646969690000|2022-03-11 03:34:50|2021.7|2020.2|2021.57|2020.07|2021.7|2020.2|2021.46|2019.96|0
1646969700000|2022-03-11 03:35:00|2021.77|2020.27|2022.04|2020.54|2022.18|2020.68|2021.77|2020.27|0
1646969710000|2022-03-11 03:35:10|2022.05|2020.55|2022.76|2021.26|2022.77|2021.27|2022.05|2020.55|0
1646969730000|2022-03-11 03:35:30|2022.72|2021.22|2022.52|2021.02|2022.72|2021.22|2022.52|2021.02|0
1646969740000|2022-03-11 03:35:40|2022.53|2021.03|2022.53|2021.03|2022.53|2021.03|2022.29|2020.79|0
1646969750000|2022-03-11 03:35:50|2022.57|2021.07|2022.29|2020.79|2022.66|2021.16|2022.29|2020.79|0
1646969760000|2022-03-11 03:36:00|2022.25|2020.75|2022.18|2020.68|2022.25|2020.75|2022.18|2020.68|0
1646969770000|2022-03-11 03:36:10|2022.05|2020.55|2022.05|2020.55|2022.05|2020.55|2022.05|2020.55|0
1646969780000|2022-03-11 03:36:20|2022.04|2020.54|2022.04|2020.54|2022.18|2020.68|2022.04|2020.54|0
1646969790000|2022-03-11 03:36:30|2022.02|2020.52|2021.31|2019.81|2022.02|2020.52|2021.31|2019.81|0
1646969800000|2022-03-11 03:36:40|2021.27|2019.77|2021.2|2019.7|2021.55|2020.05|2021.2|2019.7|0
1646969810000|2022-03-11 03:36:50|2021.21|2019.71|2020.83|2019.33|2021.21|2019.71|2020.83|2019.33|0
1646969830000|2022-03-11 03:37:10|2020.87|2019.37|2021.21|2019.71|2021.31|2019.81|2020.87|2019.37|0
1646969840000|2022-03-11 03:37:20|2021.25|2019.75|2021.31|2019.81|2021.31|2019.81|2021.25|2019.75|0
1646969850000|2022-03-11 03:37:30|2021.27|2019.77|2021.21|2019.71|2021.27|2019.77|2021.21|2019.71|0
1646969860000|2022-03-11 03:37:40|2021.2|2019.7|2020.35|2018.85|2021.2|2019.7|2020.35|2018.85|0
1646969870000|2022-03-11 03:37:50|2020.31|2018.81|2020.11|2018.61|2020.31|2018.81|2020.11|2018.61|0
1646969880000|2022-03-11 03:38:00|2020.07|2018.57|2019.64|2018.14|2020.07|2018.57|2019.63|2018.13|0
1646969890000|2022-03-11 03:38:10|2019.65|2018.15|2020.26|2018.76|2020.26|2018.76|2019.65|2018.15|0
1646969900000|2022-03-11 03:38:20|2020.22|2018.72|2019.65|2018.15|2020.22|2018.72|2019.65|2018.15|0
1646969910000|2022-03-11 03:38:30|2019.64|2018.14|2019.78|2018.28|2019.78|2018.28|2019.41|2017.91|0
1646969920000|2022-03-11 03:38:40|2019.9|2018.4|2019.64|2018.14|2020.26|2018.76|2019.64|2018.14|0
1646969930000|2022-03-11 03:38:50|2019.65|2018.15|2019.65|2018.15|2019.65|2018.15|2019.65|2018.15|0
1646969940000|2022-03-11 03:39:00|2019.61|2018.11|2019.55|2018.05|2019.61|2018.11|2019.55|2018.05|0
1646969950000|2022-03-11 03:39:10|2019.59|2018.09|2020.03|2018.53|2020.03|2018.53|2019.59|2018.09|0
1646969960000|2022-03-11 03:39:20|2019.95|2018.45|2019.65|2018.15|2020.03|2018.53|2019.65|2018.15|0
1646969990000|2022-03-11 03:39:50|2019.85|2018.35|2020.84|2019.34|2020.84|2019.34|2019.85|2018.35|0
1646970000000|2022-03-11 03:40:00|2020.8|2019.3|2020.6|2019.1|2021.21|2019.71|2020.6|2019.1|0
1646970010000|2022-03-11 03:40:10|2020.73|2019.23|2020.73|2019.23|2020.73|2019.23|2020.73|2019.23|0
1646970020000|2022-03-11 03:40:20|2020.69|2019.19|2020.73|2019.23|2020.73|2019.23|2020.6|2019.1|0
1646970040000|2022-03-11 03:40:40|2020.69|2019.19|2020.84|2019.34|2021.07|2019.57|2020.6|2019.1|0
1646970050000|2022-03-11 03:40:50|2020.8|2019.3|2020.6|2019.1|2020.8|2019.3|2020.6|2019.1|0
1646970060000|2022-03-11 03:41:00|2020.64|2019.14|2021.08|2019.58|2021.08|2019.58|2020.64|2019.14|0
1646970070000|2022-03-11 03:41:10|2021.12|2019.62|2021.22|2019.72|2021.22|2019.72|2021.12|2019.62|0
1646970080000|2022-03-11 03:41:20|2022.04|2020.54|2022.51|2021.01|2022.51|2021.01|2021.93|2020.43|0
1646970090000|2022-03-11 03:41:30|2022.47|2020.97|2022.27|2020.77|2022.47|2020.97|2022.27|2020.77|0
1646970100000|2022-03-11 03:41:40|2022.51|2021.01|2022.27|2020.77|2022.51|2021.01|2022.27|2020.77|0
1646970110000|2022-03-11 03:41:50|2022.12|2020.62|2021.8|2020.3|2022.12|2020.62|2021.8|2020.3|0
1646970120000|2022-03-11 03:42:00|2021.72|2020.22|2022.03|2020.53|2022.03|2020.53|2020.84|2019.34|0
1646970130000|2022-03-11 03:42:10|2022.04|2020.54|2022.04|2020.54|2022.04|2020.54|2022.03|2020.53|0
1646970140000|2022-03-11 03:42:20|2022.03|2020.53|2022.52|2021.02|2022.52|2021.02|2022.03|2020.53|0
1646970150000|2022-03-11 03:42:30|2022.76|2021.26|2022.99|2021.49|2022.99|2021.49|2022.75|2021.25|0
1646970160000|2022-03-11 03:42:40|2023|2021.5|2022.52|2021.02|2023|2021.5|2022.51|2021.01|0
1646970170000|2022-03-11 03:42:50|2022.51|2021.01|2023|2021.5|2023|2021.5|2022.51|2021.01|0
1646970180000|2022-03-11 03:43:00|2022.99|2021.49|2022.99|2021.49|2023|2021.5|2022.99|2021.49|0
1646970190000|2022-03-11 03:43:10|2023|2021.5|2023|2021.5|2023|2021.5|2022.99|2021.49|0
1646970200000|2022-03-11 03:43:20|2022.99|2021.49|2023|2021.5|2023|2021.5|2022.99|2021.49|0
1646970210000|2022-03-11 03:43:30|2023.13|2021.63|2023.13|2021.63|2023.13|2021.63|2023.13|2021.63|0
1646970230000|2022-03-11 03:43:50|2023.09|2021.59|2023|2021.5|2023.09|2021.59|2023|2021.5|0
1646970240000|2022-03-11 03:44:00|2022.99|2021.49|2023|2021.5|2023|2021.5|2022.99|2021.49|0
1646970250000|2022-03-11 03:44:10|2022.99|2021.49|2022.89|2021.39|2022.99|2021.49|2022.89|2021.39|0
1646970270000|2022-03-11 03:44:30|2022.85|2021.35|2022.76|2021.26|2022.85|2021.35|2022.75|2021.25|0
1646970280000|2022-03-11 03:44:40|2022.75|2021.25|2022.75|2021.25|2022.76|2021.26|2022.75|2021.25|0
1646970300000|2022-03-11 03:45:00|2022.76|2021.26|2022.99|2021.49|2022.99|2021.49|2022.76|2021.26|0
1646970310000|2022-03-11 03:45:10|2023|2021.5|2023|2021.5|2023.13|2021.63|2022.99|2021.49|0
1646970320000|2022-03-11 03:45:20|2022.99|2021.49|2022.76|2021.26|2022.99|2021.49|2022.76|2021.26|0
1646970330000|2022-03-11 03:45:30|2022.75|2021.25|2022.28|2020.78|2022.76|2021.26|2022.28|2020.78|0
1646970340000|2022-03-11 03:45:40|2022.04|2020.54|2022.04|2020.54|2022.04|2020.54|2022.04|2020.54|0
1646970350000|2022-03-11 03:45:50|2021.93|2020.43|2021.8|2020.3|2022.04|2020.54|2021.8|2020.3|0
1646970360000|2022-03-11 03:46:00|2021.84|2020.34|2020.84|2019.34|2021.93|2020.43|2020.84|2019.34|0
1646970370000|2022-03-11 03:46:10|2020.8|2019.3|2020.74|2019.24|2020.8|2019.3|2020.74|2019.24|0
1646970380000|2022-03-11 03:46:20|2020.85|2019.35|2021.69|2020.19|2021.69|2020.19|2020.85|2019.35|0
1646970390000|2022-03-11 03:46:30|2021.8|2020.3|2021.8|2020.3|2021.93|2020.43|2021.8|2020.3|0
1646970400000|2022-03-11 03:46:40|2021.93|2020.43|2021.8|2020.3|2021.93|2020.43|2021.8|2020.3|0
1646970410000|2022-03-11 03:46:50|2021.76|2020.26|2021.8|2020.3|2021.8|2020.3|2021.69|2020.19|0
1646970420000|2022-03-11 03:47:00|2021.84|2020.34|2021.94|2020.44|2021.94|2020.44|2021.84|2020.34|0
1646970430000|2022-03-11 03:47:10|2022.04|2020.54|2022.52|2021.02|2022.52|2021.02|2022.04|2020.54|0
1646970440000|2022-03-11 03:47:20|2022.56|2021.06|2022.65|2021.15|2022.76|2021.26|2022.56|2021.06|0
1646970450000|2022-03-11 03:47:30|2022.69|2021.19|2022.76|2021.26|2022.76|2021.26|2022.69|2021.19|0
1646970460000|2022-03-11 03:47:40|2022.8|2021.3|2023|2021.5|2023|2021.5|2022.8|2021.3|0
1646970470000|2022-03-11 03:47:50|2022.76|2021.26|2022.76|2021.26|2022.76|2021.26|2022.76|2021.26|0
1646970480000|2022-03-11 03:48:00|2022.8|2021.3|2023.13|2021.63|2023.13|2021.63|2022.8|2021.3|0
1646970490000|2022-03-11 03:48:10|2023.05|2021.55|2022.18|2020.68|2023.05|2021.55|2022.18|2020.68|0
1646970500000|2022-03-11 03:48:20|2022.22|2020.72|2022.28|2020.78|2022.28|2020.78|2022.22|2020.72|0
1646970510000|2022-03-11 03:48:30|2022.52|2021.02|2022.46|2020.96|2022.52|2021.02|2022.42|2020.92|0
1646970520000|2022-03-11 03:48:40|2022.52|2021.02|2022.28|2020.78|2022.65|2021.15|2022.28|2020.78|0
1646970530000|2022-03-11 03:48:50|2022.24|2020.74|2022.18|2020.68|2022.24|2020.74|2022.18|2020.68|0
1646970540000|2022-03-11 03:49:00|2022.28|2020.78|2022.28|2020.78|2022.28|2020.78|2022.28|2020.78|0
1646970550000|2022-03-11 03:49:10|2021.89|2020.39|2020.85|2019.35|2021.89|2020.39|2020.74|2019.24|0
1646970560000|2022-03-11 03:49:20|2020.89|2019.39|2021.8|2020.3|2021.94|2020.44|2020.89|2019.39|0
1646970570000|2022-03-11 03:49:30|2021.84|2020.34|2021.8|2020.3|2021.94|2020.44|2021.8|2020.3|0
1646970600000|2022-03-11 03:50:00|2021.32|2019.82|2021.32|2019.82|2021.32|2019.82|2021.32|2019.82|0
1646970610000|2022-03-11 03:50:10|2021.17|2019.67|2020.85|2019.35|2021.17|2019.67|2020.85|2019.35|0
1646970620000|2022-03-11 03:50:20|2020.97|2019.47|2021.46|2019.96|2021.46|2019.96|2020.97|2019.47|0
1646970680000|2022-03-11 03:51:20|2021.47|2019.97|2021.47|2019.97|2021.47|2019.97|2021.47|2019.97|0
1646970690000|2022-03-11 03:51:30|2021.58|2020.08|2021.81|2020.31|2021.81|2020.31|2021.58|2020.08|0
1646970700000|2022-03-11 03:51:40|2021.85|2020.35|2021.81|2020.31|2021.94|2020.44|2021.81|2020.31|0
1646970710000|2022-03-11 03:51:50|2021.87|2020.37|2021.63|2020.13|2021.87|2020.37|2021.63|2020.13|0
1646970720000|2022-03-11 03:52:00|2021.67|2020.17|2021.63|2020.13|2021.77|2020.27|2021.63|2020.13|0
1646970730000|2022-03-11 03:52:10|2021.77|2020.27|2022.59|2021.09|2022.96|2021.46|2021.77|2020.27|0
1646970740000|2022-03-11 03:52:20|2022.43|2020.93|2021.87|2020.37|2022.43|2020.93|2021.87|2020.37|0
1646970750000|2022-03-11 03:52:30|2021.39|2019.89|2021.39|2019.89|2021.39|2019.89|2021.39|2019.89|0
1646970760000|2022-03-11 03:52:40|2021.55|2020.05|2022.01|2020.51|2022.01|2020.51|2021.55|2020.05|0
1646970770000|2022-03-11 03:52:50|2021.97|2020.47|2022.35|2020.85|2022.49|2020.99|2021.63|2020.13|0
1646970780000|2022-03-11 03:53:00|2022.72|2021.22|2022.72|2021.22|2022.72|2021.22|2022.72|2021.22|0
1646970790000|2022-03-11 03:53:10|2022.73|2021.23|2022.83|2021.33|2022.83|2021.33|2022.73|2021.23|0
1646970800000|2022-03-11 03:53:20|2022.79|2021.29|2022.83|2021.33|2022.83|2021.33|2022.59|2021.09|0
1646970810000|2022-03-11 03:53:30|2022.99|2021.49|2023.79|2022.29|2023.79|2022.29|2022.99|2021.49|0
1646970820000|2022-03-11 03:53:40|2023.78|2022.28|2023.55|2022.05|2023.78|2022.28|2023.55|2022.05|0
1646970840000|2022-03-11 03:54:00|2023.63|2022.13|2023.92|2022.42|2023.92|2022.42|2023.63|2022.13|0
1646970870000|2022-03-11 03:54:30|2024.04|2022.54|2024.26|2022.76|2024.26|2022.76|2024.04|2022.54|0
1646970880000|2022-03-11 03:54:40|2024.3|2022.8|2024.4|2022.9|2024.4|2022.9|2024.3|2022.8|0
1646970890000|2022-03-11 03:54:50|2024.44|2022.94|2024.4|2022.9|2024.5|2023|2024.4|2022.9|0
1646970900000|2022-03-11 03:55:00|2024.44|2022.94|2024.98|2023.48|2024.98|2023.48|2024.44|2022.94|0
1646970910000|2022-03-11 03:55:10|2024.97|2023.47|2024.87|2023.37|2024.97|2023.47|2024.74|2023.24|0
1646970920000|2022-03-11 03:55:20|2024.95|2023.45|2024.02|2022.52|2025.11|2023.61|2024.02|2022.52|0
1646970940000|2022-03-11 03:55:40|2024.18|2022.68|2024.5|2023|2024.5|2023|2024.18|2022.68|0
1646970960000|2022-03-11 03:56:00|2024.54|2023.04|2024.5|2023|2024.63|2023.13|2024.5|2023|0
1646970970000|2022-03-11 03:56:10|2024.49|2022.99|2023.78|2022.28|2024.49|2022.99|2023.78|2022.28|0
1646970980000|2022-03-11 03:56:20|2023.82|2022.32|2024.02|2022.52|2024.15|2022.65|2023.82|2022.32|0
1646970990000|2022-03-11 03:56:30|2023.86|2022.36|2024.49|2022.99|2024.5|2023|2023.54|2022.04|0
1646971000000|2022-03-11 03:56:40|2024.5|2023|2024.25|2022.75|2024.5|2023|2024.25|2022.75|0
1646971010000|2022-03-11 03:56:50|2024.15|2022.65|2024.39|2022.89|2024.39|2022.89|2024.01|2022.51|0
1646971030000|2022-03-11 03:57:10|2024.23|2022.73|2024.02|2022.52|2024.26|2022.76|2023.67|2022.17|0
1646971040000|2022-03-11 03:57:20|2024.1|2022.6|2024.02|2022.52|2024.26|2022.76|2024.02|2022.52|0
1646971050000|2022-03-11 03:57:30|2024.06|2022.56|2024.15|2022.65|2024.15|2022.65|2024.06|2022.56|0
1646971060000|2022-03-11 03:57:40|2024.23|2022.73|2024.26|2022.76|2024.63|2023.13|2024.23|2022.73|0
1646971070000|2022-03-11 03:57:50|2024.22|2022.72|2023.87|2022.37|2024.22|2022.72|2023.78|2022.28|0
1646971080000|2022-03-11 03:58:00|2023.78|2022.28|2023.78|2022.28|2024.02|2022.52|2023.78|2022.28|0
1646971090000|2022-03-11 03:58:10|2024.02|2022.52|2024.02|2022.52|2024.02|2022.52|2024.02|2022.52|0
1646971100000|2022-03-11 03:58:20|2024.1|2022.6|2025.21|2023.71|2025.21|2023.71|2024.1|2022.6|0
1646971110000|2022-03-11 03:58:30|2025.17|2023.67|2024.74|2023.24|2025.17|2023.67|2024.74|2023.24|0
1646971120000|2022-03-11 03:58:40|2024.81|2023.31|2025.92|2024.42|2026.03|2024.53|2024.81|2023.31|0
1646971130000|2022-03-11 03:58:50|2025.88|2024.38|2026.03|2024.53|2026.03|2024.53|2025.79|2024.29|0
1646971140000|2022-03-11 03:59:00|2025.99|2024.49|2025.79|2024.29|2025.99|2024.49|2025.79|2024.29|0
1646971150000|2022-03-11 03:59:10|2025.83|2024.33|2026.27|2024.77|2026.4|2024.9|2025.83|2024.33|0
1646971170000|2022-03-11 03:59:30|2026.31|2024.81|2026.99|2025.49|2026.99|2025.49|2026.31|2024.81|0
1646971180000|2022-03-11 03:59:40|2026.98|2025.48|2026.88|2025.38|2026.98|2025.48|2026.51|2025.01|0
1646971190000|2022-03-11 03:59:50|2026.84|2025.34|2026.75|2025.25|2026.84|2025.34|2026.75|2025.25|0
1646971200000|2022-03-11 04:00:00|2026.88|2025.38|2027.23|2025.73|2027.46|2025.96|2026.75|2025.25|0
1646971210000|2022-03-11 04:00:10|2027.19|2025.69|2027.12|2025.62|2027.23|2025.73|2026.99|2025.49|0
1646971220000|2022-03-11 04:00:20|2027.08|2025.58|2027.36|2025.86|2027.46|2025.96|2026.99|2025.49|0
1646971230000|2022-03-11 04:00:30|2027.12|2025.62|2027.23|2025.73|2027.23|2025.73|2026.88|2025.38|0
1646971240000|2022-03-11 04:00:40|2027.46|2025.96|2027.84|2026.34|2027.94|2026.44|2027.46|2025.96|0
1646971260000|2022-03-11 04:01:00|2027.88|2026.38|2028.42|2026.92|2028.42|2026.92|2027.88|2026.38|0
1646971270000|2022-03-11 04:01:10|2028.5|2027|2028.79|2027.29|2028.89|2027.39|2028.5|2027|0
1646971280000|2022-03-11 04:01:20|2028.89|2027.39|2028.65|2027.15|2028.89|2027.39|2028.65|2027.15|0
1646971290000|2022-03-11 04:01:30|2028.57|2027.07|2028.07|2026.57|2028.57|2027.07|2027.83|2026.33|0
1646971300000|2022-03-11 04:01:40|2028.11|2026.61|2028.41|2026.91|2028.41|2026.91|2028.11|2026.61|0
1646971310000|2022-03-11 04:01:50|2028.49|2026.99|2028.17|2026.67|2028.65|2027.15|2028.17|2026.67|0
1646971320000|2022-03-11 04:02:00|2028.31|2026.81|2029.13|2027.63|2029.13|2027.63|2028.31|2026.81|0
1646971350000|2022-03-11 04:02:30|2029.17|2027.67|2029.26|2027.76|2029.51|2028.01|2029.17|2027.67|0
1646971360000|2022-03-11 04:02:40|2029.13|2027.63|2029.13|2027.63|2029.13|2027.63|2029.13|2027.63|0
1646971370000|2022-03-11 04:02:50|2029.09|2027.59|2029.02|2027.52|2029.09|2027.59|2029.02|2027.52|0
1646971380000|2022-03-11 04:03:00|2029.06|2027.56|2029.03|2027.53|2029.13|2027.63|2029.03|2027.53|0
1646971390000|2022-03-11 04:03:10|2029.11|2027.61|2029.13|2027.63|2029.26|2027.76|2029.11|2027.61|0
1646971400000|2022-03-11 04:03:20|2029.09|2027.59|2029.13|2027.63|2029.13|2027.63|2029.03|2027.53|0
1646971410000|2022-03-11 04:03:30|2029.17|2027.67|2029.37|2027.87|2029.37|2027.87|2029.17|2027.67|0
1646971420000|2022-03-11 04:03:40|2029.29|2027.79|2028.89|2027.39|2029.29|2027.79|2028.89|2027.39|0
1646971430000|2022-03-11 04:03:50|2028.77|2027.27|2028.65|2027.15|2028.77|2027.27|2028.54|2027.04|0
1646971440000|2022-03-11 04:04:00|2028.77|2027.27|2029.36|2027.86|2029.36|2027.86|2028.77|2027.27|0
1646971450000|2022-03-11 04:04:10|2029.32|2027.82|2029.12|2027.62|2029.32|2027.82|2029.12|2027.62|0
1646971470000|2022-03-11 04:04:30|2029.13|2027.63|2029.12|2027.62|2029.13|2027.63|2029.12|2027.62|0
1646971480000|2022-03-11 04:04:40|2029.08|2027.58|2029.02|2027.52|2029.08|2027.58|2029.02|2027.52|0
1646971500000|2022-03-11 04:05:00|2029.1|2027.6|2029.13|2027.63|2029.26|2027.76|2029.1|2027.6|0
1646971510000|2022-03-11 04:05:10|2029.09|2027.59|2029.13|2027.63|2029.13|2027.63|2029.02|2027.52|0
1646971550000|2022-03-11 04:05:50|2028.89|2027.39|2028.89|2027.39|2028.89|2027.39|2028.89|2027.39|0
1646971570000|2022-03-11 04:06:10|2028.93|2027.43|2028.65|2027.15|2029.02|2027.52|2028.55|2027.05|0
1646971590000|2022-03-11 04:06:30|2028.69|2027.19|2028.78|2027.28|2028.78|2027.28|2028.69|2027.19|0
1646971600000|2022-03-11 04:06:40|2028.74|2027.24|2028.65|2027.15|2028.74|2027.24|2028.65|2027.15|0
1646971630000|2022-03-11 04:07:10|2028.89|2027.39|2028.89|2027.39|2028.89|2027.39|2028.89|2027.39|0
1646971640000|2022-03-11 04:07:20|2028.85|2027.35|2028.78|2027.28|2028.85|2027.35|2028.78|2027.28|0
1646971650000|2022-03-11 04:07:30|2028.82|2027.32|2028.65|2027.15|2029.03|2027.53|2028.65|2027.15|0
1646971660000|2022-03-11 04:07:40|2028.69|2027.19|2028.79|2027.29|2028.79|2027.29|2028.69|2027.19|0
1646971670000|2022-03-11 04:07:50|2028.95|2027.45|2029.37|2027.87|2029.37|2027.87|2028.95|2027.45|0
1646971690000|2022-03-11 04:08:10|2029.03|2027.53|2029.13|2027.63|2029.13|2027.63|2029.03|2027.53|0
1646971710000|2022-03-11 04:08:30|2029.09|2027.59|2028.89|2027.39|2029.09|2027.59|2028.89|2027.39|0
1646971720000|2022-03-11 04:08:40|2028.93|2027.43|2029.13|2027.63|2029.13|2027.63|2028.93|2027.43|0
1646971730000|2022-03-11 04:08:50|2029.09|2027.59|2029.02|2027.52|2029.09|2027.59|2029.02|2027.52|0
1646971740000|2022-03-11 04:09:00|2029.06|2027.56|2029.26|2027.76|2029.26|2027.76|2029.06|2027.56|0
1646971760000|2022-03-11 04:09:20|2029.27|2027.77|2029.27|2027.77|2029.27|2027.77|2029.27|2027.77|0
1646971790000|2022-03-11 04:09:50|2029.37|2027.87|2029.76|2028.26|2029.76|2028.26|2029.37|2027.87|0
1646971800000|2022-03-11 04:10:00|2029.75|2028.25|2029.51|2028.01|2029.75|2028.25|2029.51|2028.01|0
1646971810000|2022-03-11 04:10:10|2029.52|2028.02|2029.38|2027.88|2029.52|2028.02|2029.28|2027.78|0
1646971820000|2022-03-11 04:10:20|2029.3|2027.8|2029.14|2027.64|2029.3|2027.8|2029.14|2027.64|0
1646971830000|2022-03-11 04:10:30|2029.03|2027.53|2028.79|2027.29|2029.03|2027.53|2028.79|2027.29|0
1646971840000|2022-03-11 04:10:40|2028.75|2027.25|2028.42|2026.92|2028.75|2027.25|2028.42|2026.92|0
1646971860000|2022-03-11 04:11:00|2028.55|2027.05|2028.42|2026.92|2028.55|2027.05|2028.42|2026.92|0
1646971870000|2022-03-11 04:11:10|2028.38|2026.88|2027.36|2025.86|2028.38|2026.88|2027.22|2025.72|0
1646971880000|2022-03-11 04:11:20|2027.32|2025.82|2026.02|2024.52|2027.32|2025.82|2026.02|2024.52|0
1646971890000|2022-03-11 04:11:30|2025.98|2024.48|2025.68|2024.18|2025.98|2024.48|2025.68|2024.18|0
1646971900000|2022-03-11 04:11:40|2025.76|2024.26|2025.78|2024.28|2025.92|2024.42|2025.76|2024.26|0
1646971910000|2022-03-11 04:11:50|2025.79|2024.29|2026.98|2025.48|2026.98|2025.48|2025.79|2024.29|0
1646971920000|2022-03-11 04:12:00|2026.94|2025.44|2027.22|2025.72|2027.22|2025.72|2026.87|2025.37|0
1646971930000|2022-03-11 04:12:10|2027.3|2025.8|2027.46|2025.96|2027.46|2025.96|2027.3|2025.8|0
1646971960000|2022-03-11 04:12:40|2027.42|2025.92|2027.22|2025.72|2027.42|2025.92|2027.22|2025.72|0
1646971970000|2022-03-11 04:12:50|2027.26|2025.76|2027.46|2025.96|2027.46|2025.96|2027.26|2025.76|0
1646971990000|2022-03-11 04:13:10|2027.69|2026.19|2028.65|2027.15|2028.65|2027.15|2027.69|2026.19|0
1646972010000|2022-03-11 04:13:30|2028.55|2027.05|2028.65|2027.15|2028.65|2027.15|2028.55|2027.05|0
1646972030000|2022-03-11 04:13:50|2028.49|2026.99|2027.93|2026.43|2028.49|2026.99|2027.83|2026.33|0
1646972050000|2022-03-11 04:14:10|2027.94|2026.44|2027.93|2026.43|2027.94|2026.44|2027.93|2026.43|0
1646972090000|2022-03-11 04:14:50|2027.83|2026.33|2027.45|2025.95|2027.83|2026.33|2027.45|2025.95|0
1646972100000|2022-03-11 04:15:00|2027.41|2025.91|2027.22|2025.72|2027.41|2025.91|2027.22|2025.72|0
1646972110000|2022-03-11 04:15:10|2027.21|2025.71|2027.22|2025.72|2027.22|2025.72|2027.21|2025.71|0
1646972130000|2022-03-11 04:15:30|2027.41|2025.91|2027.94|2026.44|2027.94|2026.44|2027.41|2025.91|0
1646972140000|2022-03-11 04:15:40|2028.07|2026.57|2028.07|2026.57|2028.07|2026.57|2028.07|2026.57|0
1646972150000|2022-03-11 04:15:50|2028.11|2026.61|2028.31|2026.81|2028.31|2026.81|2028.11|2026.61|0
1646972160000|2022-03-11 04:16:00|2028.42|2026.92|2028.9|2027.4|2028.9|2027.4|2028.42|2026.92|0
1646972170000|2022-03-11 04:16:10|2028.89|2027.39|2028.65|2027.15|2028.89|2027.39|2028.65|2027.15|0
1646972180000|2022-03-11 04:16:20|2028.69|2027.19|2028.79|2027.29|2028.79|2027.29|2028.69|2027.19|0
1646972190000|2022-03-11 04:16:30|2028.71|2027.21|2028.55|2027.05|2028.71|2027.21|2028.55|2027.05|0
1646972200000|2022-03-11 04:16:40|2028.59|2027.09|2028.66|2027.16|2028.66|2027.16|2028.59|2027.09|0
1646972220000|2022-03-11 04:17:00|2028.7|2027.2|2028.79|2027.29|2028.79|2027.29|2028.7|2027.2|0
1646972230000|2022-03-11 04:17:10|2028.42|2026.92|2028.42|2026.92|2028.42|2026.92|2028.42|2026.92|0
1646972240000|2022-03-11 04:17:20|2028.46|2026.96|2028.79|2027.29|2028.79|2027.29|2028.46|2026.96|0
1646972250000|2022-03-11 04:17:30|2028.83|2027.33|2028.9|2027.4|2028.9|2027.4|2028.83|2027.33|0
1646972270000|2022-03-11 04:17:50|2028.42|2026.92|2028.42|2026.92|2028.42|2026.92|2028.42|2026.92|0
1646972280000|2022-03-11 04:18:00|2028.46|2026.96|2028.42|2026.92|2028.56|2027.06|2028.42|2026.92|0
1646972290000|2022-03-11 04:18:10|2028.54|2027.04|2028.9|2027.4|2029.62|2028.12|2028.54|2027.04|0
1646972310000|2022-03-11 04:18:30|2029.04|2027.54|2028.9|2027.4|2029.04|2027.54|2028.9|2027.4|0
1646972330000|2022-03-11 04:18:50|2028.82|2027.32|2028.56|2027.06|2028.82|2027.32|2028.56|2027.06|0
1646972340000|2022-03-11 04:19:00|2028.52|2027.02|2027.95|2026.45|2028.52|2027.02|2027.95|2026.45|0
1646972350000|2022-03-11 04:19:10|2027.91|2026.41|2027.61|2026.11|2027.91|2026.41|2027.61|2026.11|0
1646972360000|2022-03-11 04:19:20|2027.72|2026.22|2027.71|2026.21|2027.95|2026.45|2027.71|2026.21|0
1646972370000|2022-03-11 04:19:30|2027.67|2026.17|2027.53|2026.03|2027.67|2026.17|2027.53|2026.03|0
1646972380000|2022-03-11 04:19:40|2027.37|2025.87|2027.47|2025.97|2027.47|2025.97|2027.37|2025.87|0
1646972390000|2022-03-11 04:19:50|2027.43|2025.93|2027.13|2025.63|2027.43|2025.93|2027.13|2025.63|0
1646972400000|2022-03-11 04:20:00|2027.4|2025.9|2027.95|2026.45|2027.95|2026.45|2027.4|2025.9|0
1646972410000|2022-03-11 04:20:10|2028.56|2027.06|2028.56|2027.06|2028.56|2027.06|2028.56|2027.06|0
1646972420000|2022-03-11 04:20:20|2028.64|2027.14|2029.04|2027.54|2029.04|2027.54|2028.64|2027.14|0
1646972430000|2022-03-11 04:20:30|2029.08|2027.58|2029.15|2027.65|2029.15|2027.65|2029.08|2027.58|0
1646972460000|2022-03-11 04:21:00|2028.99|2027.49|2029.15|2027.65|2029.15|2027.65|2028.67|2027.17|0
1646972480000|2022-03-11 04:21:20|2029.11|2027.61|2029.04|2027.54|2029.11|2027.61|2029.04|2027.54|0
1646972500000|2022-03-11 04:21:40|2029|2027.5|2028.9|2027.4|2029|2027.5|2028.9|2027.4|0
1646972510000|2022-03-11 04:21:50|2028.94|2027.44|2027.95|2026.45|2029.04|2027.54|2027.95|2026.45|0
1646972520000|2022-03-11 04:22:00|2027.99|2026.49|2028.67|2027.17|2028.67|2027.17|2027.99|2026.49|0
1646972530000|2022-03-11 04:22:10|2028.56|2027.06|2028.56|2027.06|2028.56|2027.06|2028.56|2027.06|0
1646972570000|2022-03-11 04:22:50|2028.6|2027.1|2028.91|2027.41|2028.91|2027.41|2028.6|2027.1|0
1646972580000|2022-03-11 04:23:00|2029.04|2027.54|2028.91|2027.41|2029.04|2027.54|2028.91|2027.41|0
1646972590000|2022-03-11 04:23:10|2029.04|2027.54|2029.15|2027.65|2029.15|2027.65|2029.04|2027.54|0
1646972610000|2022-03-11 04:23:30|2029.14|2027.64|2029.14|2027.64|2029.14|2027.64|2029.14|2027.64|0
1646972620000|2022-03-11 04:23:40|2029.18|2027.68|2029.04|2027.54|2029.28|2027.78|2029.04|2027.54|0
1646972630000|2022-03-11 04:23:50|2028.96|2027.46|2028.67|2027.17|2028.96|2027.46|2028.67|2027.17|0
1646972640000|2022-03-11 04:24:00|2028.71|2027.21|2028.67|2027.17|2028.8|2027.3|2028.67|2027.17|0
1646972650000|2022-03-11 04:24:10|2028.71|2027.21|2028.91|2027.41|2028.91|2027.41|2028.71|2027.21|0
1646972670000|2022-03-11 04:24:30|2028.95|2027.45|2028.91|2027.41|2029.04|2027.54|2028.9|2027.4|0
1646972680000|2022-03-11 04:24:40|2029.07|2027.57|2029.39|2027.89|2029.39|2027.89|2029.07|2027.57|0
1646972700000|2022-03-11 04:25:00|2029.38|2027.88|2028.91|2027.41|2029.38|2027.88|2028.91|2027.41|0
1646972710000|2022-03-11 04:25:10|2028.83|2027.33|2028.67|2027.17|2028.83|2027.33|2028.67|2027.17|0
1646972720000|2022-03-11 04:25:20|2028.71|2027.21|2028.91|2027.41|2028.91|2027.41|2028.71|2027.21|0
1646972730000|2022-03-11 04:25:30|2028.79|2027.29|2028.56|2027.06|2028.79|2027.29|2028.56|2027.06|0
1646972760000|2022-03-11 04:26:00|2028.09|2026.59|2027.61|2026.11|2028.09|2026.59|2027.61|2026.11|0
1646972820000|2022-03-11 04:27:00|2027.57|2026.07|2027.47|2025.97|2027.57|2026.07|2027.47|2025.97|0
1646972850000|2022-03-11 04:27:30|2027.48|2025.98|2027.47|2025.97|2027.48|2025.98|2027.47|2025.97|0
1646972870000|2022-03-11 04:27:50|2027.48|2025.98|2027.48|2025.98|2027.48|2025.98|2027.47|2025.97|0
1646972880000|2022-03-11 04:28:00|2027.95|2026.45|2027.96|2026.46|2027.96|2026.46|2027.95|2026.45|0
1646972890000|2022-03-11 04:28:10|2027.95|2026.45|2027.96|2026.46|2027.96|2026.46|2027.95|2026.45|0
1646972900000|2022-03-11 04:28:20|2027.95|2026.45|2027.71|2026.21|2027.95|2026.45|2027.71|2026.21|0
1646972910000|2022-03-11 04:28:30|2027.83|2026.33|2028.19|2026.69|2028.33|2026.83|2027.83|2026.33|0
1646972940000|2022-03-11 04:29:00|2028.03|2026.53|2027.71|2026.21|2028.03|2026.53|2027.71|2026.21|0
1646972950000|2022-03-11 04:29:10|2027.67|2026.17|2026.76|2025.26|2027.67|2026.17|2026.65|2025.15|0
1646972980000|2022-03-11 04:29:40|2026.8|2025.3|2026.75|2025.25|2026.89|2025.39|2026.75|2025.25|0
1646972990000|2022-03-11 04:29:50|2026.76|2025.26|2026.81|2025.31|2026.89|2025.39|2026.76|2025.26|0
1646973000000|2022-03-11 04:30:00|2026.65|2025.15|2026.99|2025.49|2027.12|2025.62|2026.65|2025.15|0
1646973010000|2022-03-11 04:30:10|2026.98|2025.48|2026.51|2025.01|2026.98|2025.48|2026.51|2025.01|0
1646973020000|2022-03-11 04:30:20|2026.5|2025|2026.16|2024.66|2026.5|2025|2026.03|2024.53|0
1646973030000|2022-03-11 04:30:30|2026.24|2024.74|2026.27|2024.77|2026.4|2024.9|2026.24|2024.74|0
1646973070000|2022-03-11 04:31:10|2026.64|2025.14|2026.64|2025.14|2026.64|2025.14|2026.64|2025.14|0
1646973080000|2022-03-11 04:31:20|2026.68|2025.18|2026.75|2025.25|2026.75|2025.25|2026.68|2025.18|0
1646973100000|2022-03-11 04:31:40|2026.79|2025.29|2026.96|2025.46|2026.96|2025.46|2026.79|2025.29|0
1646973110000|2022-03-11 04:31:50|2027.12|2025.62|2027.46|2025.96|2027.46|2025.96|2026.98|2025.48|0
1646973120000|2022-03-11 04:32:00|2027.94|2026.44|2027.8|2026.3|2027.94|2026.44|2027.8|2026.3|0
1646973130000|2022-03-11 04:32:10|2027.7|2026.2|2027.6|2026.1|2027.84|2026.34|2027.6|2026.1|0
1646973140000|2022-03-11 04:32:20|2027.64|2026.14|2027.7|2026.2|2027.7|2026.2|2027.64|2026.14|0
1646973160000|2022-03-11 04:32:40|2027.66|2026.16|2027.12|2025.62|2027.66|2026.16|2027.12|2025.62|0
1646973170000|2022-03-11 04:32:50|2027.08|2025.58|2026.75|2025.25|2027.08|2025.58|2026.75|2025.25|0
1646973180000|2022-03-11 04:33:00|2026.79|2025.29|2027.47|2025.97|2027.6|2026.1|2026.79|2025.29|0
1646973190000|2022-03-11 04:33:10|2027.46|2025.96|2027.47|2025.97|2027.47|2025.97|2027.46|2025.96|0
1646973200000|2022-03-11 04:33:20|2027.54|2026.04|2027.7|2026.2|2027.7|2026.2|2027.54|2026.04|0
1646973210000|2022-03-11 04:33:30|2027.47|2025.97|2026.99|2025.49|2027.47|2025.97|2026.99|2025.49|0
1646973230000|2022-03-11 04:33:50|2027.03|2025.53|2027.12|2025.62|2027.12|2025.62|2027.03|2025.53|0
1646973240000|2022-03-11 04:34:00|2027.23|2025.73|2027.36|2025.86|2027.36|2025.86|2027.23|2025.73|0
1646973250000|2022-03-11 04:34:10|2027.44|2025.94|2027.22|2025.72|2027.6|2026.1|2027.22|2025.72|0
1646973270000|2022-03-11 04:34:30|2027.23|2025.73|2027.23|2025.73|2027.23|2025.73|2027.23|2025.73|0
1646973280000|2022-03-11 04:34:40|2027.22|2025.72|2026.51|2025.01|2027.22|2025.72|2026.51|2025.01|0
1646973290000|2022-03-11 04:34:50|2026.31|2024.81|2026.17|2024.67|2026.31|2024.81|2025.45|2023.95|0
1646973300000|2022-03-11 04:35:00|2026.21|2024.71|2026.51|2025.01|2026.88|2025.38|2026.21|2024.71|0
1646973310000|2022-03-11 04:35:10|2026.67|2025.17|2026.27|2024.77|2026.99|2025.49|2026.27|2024.77|0
1646973330000|2022-03-11 04:35:30|2026.15|2024.65|2025.79|2024.29|2026.15|2024.65|2025.79|2024.29|0
1646973350000|2022-03-11 04:35:50|2025.63|2024.13|2025.31|2023.81|2025.63|2024.13|2025.31|2023.81|0
1646973360000|2022-03-11 04:36:00|2025.27|2023.77|2025.07|2023.57|2025.31|2023.81|2024.97|2023.47|0
1646973370000|2022-03-11 04:36:10|2025.15|2023.65|2025.31|2023.81|2025.31|2023.81|2025.15|2023.65|0
1646973380000|2022-03-11 04:36:20|2025.27|2023.77|2024.84|2023.34|2025.31|2023.81|2024.73|2023.23|0
1646973400000|2022-03-11 04:36:40|2024.88|2023.38|2025.31|2023.81|2025.31|2023.81|2024.88|2023.38|0
1646973430000|2022-03-11 04:37:10|2025.27|2023.77|2024.84|2023.34|2025.27|2023.77|2024.84|2023.34|0
1646973440000|2022-03-11 04:37:20|2024.83|2023.33|2024.97|2023.47|2024.97|2023.47|2024.83|2023.33|0
1646973450000|2022-03-11 04:37:30|2025.01|2023.51|2025.31|2023.81|2025.32|2023.82|2025.01|2023.51|0
1646973460000|2022-03-11 04:37:40|2025.32|2023.82|2025.31|2023.81|2025.32|2023.82|2025.31|2023.81|0
1646973470000|2022-03-11 04:37:50|2025.32|2023.82|2025.32|2023.82|2025.32|2023.82|2025.31|2023.81|0
1646973500000|2022-03-11 04:38:20|2025.24|2023.74|2024.84|2023.34|2025.24|2023.74|2024.84|2023.34|0
1646973510000|2022-03-11 04:38:30|2024.88|2023.38|2024.97|2023.47|2024.97|2023.47|2024.88|2023.38|0
1646973520000|2022-03-11 04:38:40|2025.01|2023.51|2025.45|2023.95|2025.45|2023.95|2025.01|2023.51|0
1646973550000|2022-03-11 04:39:10|2024.86|2023.36|2024.86|2023.36|2024.86|2023.36|2024.86|2023.36|0
1646973570000|2022-03-11 04:39:30|2024.78|2023.28|2024.38|2022.88|2024.78|2023.28|2024.38|2022.88|0
1646973600000|2022-03-11 04:40:00|2024.34|2022.84|2022.24|2020.74|2024.34|2022.84|2022.24|2020.74|0
1646973610000|2022-03-11 04:40:10|2022.71|2021.21|2023.53|2022.03|2023.91|2022.41|2022.71|2021.21|0
1646973630000|2022-03-11 04:40:30|2023.45|2021.95|2022.82|2021.32|2023.45|2021.95|2022.82|2021.32|0
1646973640000|2022-03-11 04:40:40|2022.9|2021.4|2023.29|2021.79|2023.29|2021.79|2022.9|2021.4|0
1646973670000|2022-03-11 04:41:10|2023.37|2021.87|2023.43|2021.93|2023.53|2022.03|2023.06|2021.56|0
1646973700000|2022-03-11 04:41:40|2023.35|2021.85|2023.19|2021.69|2023.35|2021.85|2023.19|2021.69|0
1646973710000|2022-03-11 04:41:50|2023.15|2021.65|2022.82|2021.32|2023.15|2021.65|2022.82|2021.32|0
1646973750000|2022-03-11 04:42:30|2022.86|2021.36|2023.06|2021.56|2023.2|2021.7|2022.86|2021.36|0
1646973760000|2022-03-11 04:42:40|2023.1|2021.6|2023.44|2021.94|2023.44|2021.94|2023.1|2021.6|0
1646973770000|2022-03-11 04:42:50|2023.48|2021.98|2023.78|2022.28|2023.78|2022.28|2023.48|2021.98|0
1646973790000|2022-03-11 04:43:10|2023.82|2022.32|2023.3|2021.8|2023.91|2022.41|2022.96|2021.46|0
1646973800000|2022-03-11 04:43:20|2023.31|2021.81|2023.07|2021.57|2023.68|2022.18|2023.07|2021.57|0
1646973810000|2022-03-11 04:43:30|2023.11|2021.61|2022.96|2021.46|2023.2|2021.7|2022.96|2021.46|0
1646973820000|2022-03-11 04:43:40|2023.04|2021.54|2022.59|2021.09|2023.2|2021.7|2022.59|2021.09|0
1646973830000|2022-03-11 04:43:50|2022.63|2021.13|2022.59|2021.09|2022.72|2021.22|2022.59|2021.09|0
1646973850000|2022-03-11 04:44:10|2022.71|2021.21|2022.73|2021.23|2022.96|2021.46|2022.71|2021.21|0
1646973860000|2022-03-11 04:44:20|2022.77|2021.27|2023.2|2021.7|2023.2|2021.7|2022.77|2021.27|0
1646973870000|2022-03-11 04:44:30|2023.16|2021.66|2023.07|2021.57|2023.16|2021.66|2023.07|2021.57|0
1646973900000|2022-03-11 04:45:00|2022.96|2021.46|2022.59|2021.09|2023.07|2021.57|2022.49|2020.99|0
1646973910000|2022-03-11 04:45:10|2022.55|2021.05|2022.48|2020.98|2022.55|2021.05|2022.48|2020.98|0
1646973920000|2022-03-11 04:45:20|2022.52|2021.02|2022.35|2020.85|2022.72|2021.22|2022.35|2020.85|0
1646973930000|2022-03-11 04:45:30|2022.39|2020.89|2022.25|2020.75|2022.48|2020.98|2022.25|2020.75|0
1646973940000|2022-03-11 04:45:40|2022.24|2020.74|2021.87|2020.37|2022.24|2020.74|2021.87|2020.37|0
1646973950000|2022-03-11 04:45:50|2021.91|2020.41|2022.11|2020.61|2022.11|2020.61|2021.87|2020.37|0
1646973960000|2022-03-11 04:46:00|2022.07|2020.57|2022.01|2020.51|2022.24|2020.74|2022.01|2020.51|0
1646973970000|2022-03-11 04:46:10|2021.89|2020.39|2021.53|2020.03|2021.89|2020.39|2021.53|2020.03|0
1646973980000|2022-03-11 04:46:20|2021.61|2020.11|2021.63|2020.13|2021.77|2020.27|2021.61|2020.11|0
1646974000000|2022-03-11 04:46:40|2021.6|2020.1|2021.53|2020.03|2021.6|2020.1|2021.39|2019.89|0
1646974010000|2022-03-11 04:46:50|2021.45|2019.95|2021.53|2020.03|2021.53|2020.03|2021.29|2019.79|0
1646974020000|2022-03-11 04:47:00|2021.57|2020.07|2021.87|2020.37|2022.01|2020.51|2021.57|2020.07|0
1646974030000|2022-03-11 04:47:10|2021.91|2020.41|2022.11|2020.61|2022.25|2020.75|2021.91|2020.41|0
1646974040000|2022-03-11 04:47:20|2022.07|2020.57|2021.4|2019.9|2022.07|2020.57|2021.4|2019.9|0
1646974050000|2022-03-11 04:47:30|2021.28|2019.78|2021.4|2019.9|2021.4|2019.9|2021.05|2019.55|0
1646974070000|2022-03-11 04:47:50|2021.44|2019.94|2021.53|2020.03|2021.53|2020.03|2021.44|2019.94|0
1646974080000|2022-03-11 04:48:00|2021.46|2019.96|2021.88|2020.38|2021.88|2020.38|2021.3|2019.8|0
1646974110000|2022-03-11 04:48:30|2021.84|2020.34|2021.53|2020.03|2021.84|2020.34|2021.53|2020.03|0
1646974120000|2022-03-11 04:48:40|2021.57|2020.07|2021.05|2019.55|2021.64|2020.14|2021.05|2019.55|0
1646974130000|2022-03-11 04:48:50|2020.97|2019.47|2020.92|2019.42|2020.97|2019.47|2020.81|2019.31|0
1646974160000|2022-03-11 04:49:20|2020.96|2019.46|2021.16|2019.66|2021.4|2019.9|2020.96|2019.46|0
1646974170000|2022-03-11 04:49:30|2021.2|2019.7|2021.29|2019.79|2021.29|2019.79|2021.2|2019.7|0
1646974180000|2022-03-11 04:49:40|2021.28|2019.78|2021.28|2019.78|2021.28|2019.78|2021.28|2019.78|0
1646974190000|2022-03-11 04:49:50|2021.2|2019.7|2021.04|2019.54|2021.2|2019.7|2021.04|2019.54|0
1646974200000|2022-03-11 04:50:00|2021.12|2019.62|2021.15|2019.65|2021.28|2019.78|2021.12|2019.62|0
1646974240000|2022-03-11 04:50:40|2021.19|2019.69|2021.28|2019.78|2021.28|2019.78|2021.19|2019.69|0
1646974250000|2022-03-11 04:50:50|2021.16|2019.66|2020.91|2019.41|2021.16|2019.66|2020.91|2019.41|0
1646974260000|2022-03-11 04:51:00|2020.95|2019.45|2021.39|2019.89|2021.39|2019.89|2020.95|2019.45|0
1646974270000|2022-03-11 04:51:10|2021.52|2020.02|2021.39|2019.89|2021.52|2020.02|2021.39|2019.89|0
1646974300000|2022-03-11 04:51:40|2021.28|2019.78|2021.28|2019.78|2021.28|2019.78|2021.15|2019.65|0
1646974310000|2022-03-11 04:51:50|2021.32|2019.82|2021.39|2019.89|2021.39|2019.89|2021.32|2019.82|0
1646974320000|2022-03-11 04:52:00|2021.86|2020.36|2020.88|2019.38|2022.82|2021.32|2020.88|2019.38|0
1646974350000|2022-03-11 04:52:30|2020.87|2019.37|2020.64|2019.14|2020.87|2019.37|2020.53|2019.03|0
1646974360000|2022-03-11 04:52:40|2020.68|2019.18|2020.77|2019.27|2020.77|2019.27|2020.68|2019.18|0
1646974370000|2022-03-11 04:52:50|2020.73|2019.23|2020.77|2019.27|2020.77|2019.27|2020.64|2019.14|0
1646974390000|2022-03-11 04:53:10|2020.64|2019.14|2020.4|2018.9|2020.64|2019.14|2020.4|2018.9|0
1646974400000|2022-03-11 04:53:20|2020.32|2018.82|2020.16|2018.66|2020.32|2018.82|2020.16|2018.66|0
1646974410000|2022-03-11 04:53:30|2019.41|2017.91|2019.41|2017.91|2019.41|2017.91|2019.41|2017.91|0
1646974420000|2022-03-11 04:53:40|2019.57|2018.07|2019.88|2018.38|2019.88|2018.38|2019.57|2018.07|0
1646974430000|2022-03-11 04:53:50|2019.85|2018.35|2019.86|2018.36|2019.86|2018.36|2019.85|2018.35|0
1646974440000|2022-03-11 04:54:00|2019.85|2018.35|2019.85|2018.35|2019.85|2018.35|2019.85|2018.35|0
1646974450000|2022-03-11 04:54:10|2019.81|2018.31|2019.85|2018.35|2019.85|2018.35|2019.75|2018.25|0
1646974470000|2022-03-11 04:54:30|2019.74|2018.24|2019.03|2017.53|2019.74|2018.24|2019.03|2017.53|0
1646974480000|2022-03-11 04:54:40|2019.04|2017.54|2019.14|2017.64|2019.14|2017.64|2019.04|2017.54|0
1646974490000|2022-03-11 04:54:50|2019.1|2017.6|2018.66|2017.16|2019.1|2017.6|2018.66|2017.16|0
1646974510000|2022-03-11 04:55:10|2018.65|2017.15|2018.66|2017.16|2018.66|2017.16|2018.65|2017.15|0
1646974520000|2022-03-11 04:55:20|2018.65|2017.15|2018.66|2017.16|2018.66|2017.16|2018.65|2017.15|0
1646974540000|2022-03-11 04:55:40|2018.65|2017.15|2018.66|2017.16|2018.66|2017.16|2018.65|2017.15|0
1646974550000|2022-03-11 04:55:50|2018.65|2017.15|2017.9|2016.4|2018.65|2017.15|2017.9|2016.4|0
1646974560000|2022-03-11 04:56:00|2017.91|2016.41|2017.91|2016.41|2017.91|2016.41|2017.91|2016.41|0
1646974580000|2022-03-11 04:56:20|2018.62|2017.12|2018.62|2017.12|2018.62|2017.12|2018.62|2017.12|0
1646974590000|2022-03-11 04:56:30|2018.58|2017.08|2018.28|2016.78|2018.58|2017.08|2018.14|2016.64|0
1646974600000|2022-03-11 04:56:40|2018.32|2016.82|2018.38|2016.88|2018.38|2016.88|2018.32|2016.82|0
1646974630000|2022-03-11 04:57:10|2018.39|2016.89|2018.39|2016.89|2018.39|2016.89|2018.39|2016.89|0
1646974640000|2022-03-11 04:57:20|2018.35|2016.85|2018.29|2016.79|2018.35|2016.85|2018.29|2016.79|0
1646974650000|2022-03-11 04:57:30|2018.33|2016.83|2018.4|2016.9|2018.4|2016.9|2018.33|2016.83|0
1646974660000|2022-03-11 04:57:40|2018.44|2016.94|2018.53|2017.03|2018.53|2017.03|2018.44|2016.94|0
1646974680000|2022-03-11 04:58:00|2018.57|2017.07|2018.77|2017.27|2019.01|2017.51|2018.57|2017.07|0
1646974690000|2022-03-11 04:58:10|2018.65|2017.15|2018.05|2016.55|2018.65|2017.15|2018.05|2016.55|0
1646974700000|2022-03-11 04:58:20|2018.16|2016.66|2018.16|2016.66|2018.16|2016.66|2018.15|2016.65|0
1646974710000|2022-03-11 04:58:30|2018.2|2016.7|2018.16|2016.66|2018.29|2016.79|2018.16|2016.66|0
1646974720000|2022-03-11 04:58:40|2018.12|2016.62|2017.91|2016.41|2018.16|2016.66|2017.91|2016.41|0
1646974730000|2022-03-11 04:58:50|2017.92|2016.42|2017.92|2016.42|2017.92|2016.42|2017.91|2016.41|0
1646974740000|2022-03-11 04:59:00|2017.91|2016.41|2018.05|2016.55|2018.05|2016.55|2017.81|2016.31|0
1646974750000|2022-03-11 04:59:10|2017.92|2016.42|2018.05|2016.55|2018.05|2016.55|2017.92|2016.42|0
1646974760000|2022-03-11 04:59:20|2018.39|2016.89|2018.39|2016.89|2018.39|2016.89|2018.39|2016.89|0
1646974780000|2022-03-11 04:59:40|2018.05|2016.55|2017.92|2016.42|2018.05|2016.55|2017.92|2016.42|0
1646974790000|2022-03-11 04:59:50|2017.96|2016.46|2018.15|2016.65|2018.16|2016.66|2017.96|2016.46|0
1646974800000|2022-03-11 05:00:00|2018.16|2016.66|2017.91|2016.41|2018.16|2016.66|2017.91|2016.41|0
1646974810000|2022-03-11 05:00:10|2017.92|2016.42|2017.91|2016.41|2017.92|2016.42|2017.91|2016.41|0
1646974820000|2022-03-11 05:00:20|2017.76|2016.26|2016.72|2015.22|2017.76|2016.26|2016.72|2015.22|0
1646974830000|2022-03-11 05:00:30|2016.62|2015.12|2017.2|2015.7|2017.2|2015.7|2016.62|2015.12|0
1646974840000|2022-03-11 05:00:40|2017.16|2015.66|2016.72|2015.22|2017.16|2015.66|2016.72|2015.22|0
1646974850000|2022-03-11 05:00:50|2016.84|2015.34|2017.2|2015.7|2017.2|2015.7|2016.84|2015.34|0
1646974860000|2022-03-11 05:01:00|2017.24|2015.74|2017.44|2015.94|2017.68|2016.18|2017.24|2015.74|0
1646974870000|2022-03-11 05:01:10|2017.33|2015.83|2017.2|2015.7|2017.33|2015.83|2017.2|2015.7|0
1646974880000|2022-03-11 05:01:20|2017.16|2015.66|2016.72|2015.22|2017.16|2015.66|2016.72|2015.22|0
1646974890000|2022-03-11 05:01:30|2016.76|2015.26|2017.2|2015.7|2017.2|2015.7|2016.76|2015.26|0
1646974900000|2022-03-11 05:01:40|2017.24|2015.74|2017.1|2015.6|2017.68|2016.18|2017.1|2015.6|0
1646974910000|2022-03-11 05:01:50|2017.14|2015.64|2017.68|2016.18|2017.68|2016.18|2017.14|2015.64|0
1646974920000|2022-03-11 05:02:00|2017.64|2016.14|2017.44|2015.94|2017.64|2016.14|2017.44|2015.94|0
1646974930000|2022-03-11 05:02:10|2017.48|2015.98|2017.58|2016.08|2017.58|2016.08|2017.48|2015.98|0
1646974940000|2022-03-11 05:02:20|2017.62|2016.12|2017.68|2016.18|2017.81|2016.31|2017.58|2016.08|0
1646974950000|2022-03-11 05:02:30|2017.6|2016.1|2017.06|2015.56|2017.6|2016.1|2017.06|2015.56|0
1646974960000|2022-03-11 05:02:40|2016.96|2015.46|2016.49|2014.99|2016.96|2015.46|2016.39|2014.89|0
1646974970000|2022-03-11 05:02:50|2016.4|2014.9|2016.63|2015.13|2016.77|2015.27|2016.4|2014.9|0
1646974980000|2022-03-11 05:03:00|2016.59|2015.09|2016.53|2015.03|2016.59|2015.09|2016.53|2015.03|0
1646974990000|2022-03-11 05:03:10|2016.45|2014.95|2016.15|2014.65|2016.45|2014.95|2016.15|2014.65|0
1646975000000|2022-03-11 05:03:20|2016.05|2014.55|2015.57|2014.07|2016.05|2014.55|2015.57|2014.07|0
1646975010000|2022-03-11 05:03:30|2015.49|2013.99|2015.33|2013.83|2015.49|2013.99|2015.19|2013.69|0
1646975020000|2022-03-11 05:03:40|2015.37|2013.87|2015.43|2013.93|2015.43|2013.93|2015.37|2013.87|0
1646975030000|2022-03-11 05:03:50|2015.47|2013.97|2015.57|2014.07|2015.57|2014.07|2015.47|2013.97|0
1646975040000|2022-03-11 05:04:00|2015.65|2014.15|2016.15|2014.65|2016.39|2014.89|2015.65|2014.15|0
1646975050000|2022-03-11 05:04:10|2016.07|2014.57|2015.91|2014.41|2016.07|2014.57|2015.91|2014.41|0
1646975060000|2022-03-11 05:04:20|2016.07|2014.57|2016.39|2014.89|2016.39|2014.89|2016.07|2014.57|0
1646975070000|2022-03-11 05:04:30|2016.43|2014.93|2016.53|2015.03|2016.53|2015.03|2016.43|2014.93|0
1646975080000|2022-03-11 05:04:40|2016.61|2015.11|2016.77|2015.27|2016.87|2015.37|2016.53|2015.03|0
1646975090000|2022-03-11 05:04:50|2016.81|2015.31|2016.87|2015.37|2016.87|2015.37|2016.81|2015.31|0
1646975100000|2022-03-11 05:05:00|2016.83|2015.33|2016.63|2015.13|2016.87|2015.37|2016.63|2015.13|0
1646975110000|2022-03-11 05:05:10|2016.59|2015.09|2016.77|2015.27|2016.77|2015.27|2016.39|2014.89|0
1646975120000|2022-03-11 05:05:20|2016.87|2015.37|2015.33|2013.83|2016.87|2015.37|2015.33|2013.83|0
1646975130000|2022-03-11 05:05:30|2015.37|2013.87|2015.41|2013.91|2015.43|2013.93|2015.33|2013.83|0
1646975140000|2022-03-11 05:05:40|2015.89|2014.39|2015.89|2014.39|2015.89|2014.39|2015.89|2014.39|0
1646975160000|2022-03-11 05:06:00|2015.81|2014.31|2015.41|2013.91|2015.81|2014.31|2015.41|2013.91|0
1646975170000|2022-03-11 05:06:10|2015.55|2014.05|2015.53|2014.03|2015.55|2014.05|2015.53|2014.03|0
1646975190000|2022-03-11 05:06:30|2015.4|2013.9|2015.4|2013.9|2015.4|2013.9|2015.4|2013.9|0
1646975210000|2022-03-11 05:06:50|2015.44|2013.94|2015.54|2014.04|2015.54|2014.04|2015.44|2013.94|0
1646975220000|2022-03-11 05:07:00|2015.66|2014.16|2015.88|2014.38|2015.88|2014.38|2015.66|2014.16|0
1646975230000|2022-03-11 05:07:10|2016.04|2014.54|2016.36|2014.86|2016.36|2014.86|2016.04|2014.54|0
1646975260000|2022-03-11 05:07:40|2016.4|2014.9|2016.35|2014.85|2016.83|2015.33|2016.35|2014.85|0
1646975270000|2022-03-11 05:07:50|2016.36|2014.86|2016.35|2014.85|2016.36|2014.86|2016.35|2014.85|0
1646975280000|2022-03-11 05:08:00|2016.51|2015.01|2016.83|2015.33|2016.83|2015.33|2016.51|2015.01|0
1646975300000|2022-03-11 05:08:20|2016.79|2015.29|2016.59|2015.09|2016.79|2015.29|2016.59|2015.09|0
1646975320000|2022-03-11 05:08:40|2016.55|2015.05|2016.59|2015.09|2016.59|2015.09|2016.49|2014.99|0
1646975330000|2022-03-11 05:08:50|2016.55|2015.05|2016.35|2014.85|2016.55|2015.05|2016.35|2014.85|0
1646975340000|2022-03-11 05:09:00|2016.39|2014.89|2016.01|2014.51|2016.49|2014.99|2015.87|2014.37|0
1646975350000|2022-03-11 05:09:10|2015.88|2014.38|2016.11|2014.61|2016.11|2014.61|2015.88|2014.38|0
1646975360000|2022-03-11 05:09:20|2016.15|2014.65|2016.59|2015.09|2016.73|2015.23|2016.15|2014.65|0
1646975370000|2022-03-11 05:09:30|2016.67|2015.17|2016.73|2015.23|2016.83|2015.33|2016.67|2015.17|0
1646975380000|2022-03-11 05:09:40|2016.77|2015.27|2016.83|2015.33|2016.83|2015.33|2016.77|2015.27|0
1646975390000|2022-03-11 05:09:50|2016.84|2015.34|2016.74|2015.24|2016.84|2015.34|2016.74|2015.24|0
1646975400000|2022-03-11 05:10:00|2016.77|2015.27|2016.77|2015.27|2016.77|2015.27|2016.77|2015.27|0
1646975420000|2022-03-11 05:10:20|2016.81|2015.31|2016.87|2015.37|2016.87|2015.37|2016.81|2015.31|0
1646975460000|2022-03-11 05:11:00|2016.83|2015.33|2016.77|2015.27|2016.87|2015.37|2016.77|2015.27|0
1646975470000|2022-03-11 05:11:10|2016.76|2015.26|2016.87|2015.37|2016.87|2015.37|2016.76|2015.26|0
1646975480000|2022-03-11 05:11:20|2016.83|2015.33|2016.77|2015.27|2016.83|2015.33|2016.77|2015.27|0
1646975490000|2022-03-11 05:11:30|2016.76|2015.26|2016.63|2015.13|2016.87|2015.37|2016.63|2015.13|0
1646975500000|2022-03-11 05:11:40|2016.71|2015.21|2016.87|2015.37|2016.87|2015.37|2016.71|2015.21|0
1646975540000|2022-03-11 05:12:20|2016.83|2015.33|2016.76|2015.26|2016.83|2015.33|2016.76|2015.26|0
1646975550000|2022-03-11 05:12:30|2016.37|2014.87|2015.2|2013.7|2016.37|2014.87|2015.09|2013.59|0
1646975560000|2022-03-11 05:12:40|2015.27|2013.77|2014.86|2013.36|2015.43|2013.93|2013.76|2012.26|0
1646975570000|2022-03-11 05:12:50|2014.94|2013.44|2015.2|2013.7|2015.91|2014.41|2014.94|2013.44|0
1646975580000|2022-03-11 05:13:00|2015.16|2013.66|2015.09|2013.59|2015.2|2013.7|2015.09|2013.59|0
1646975590000|2022-03-11 05:13:10|2015.13|2013.63|2015.33|2013.83|2015.33|2013.83|2015.13|2013.63|0
1646975600000|2022-03-11 05:13:20|2015.34|2013.84|2015.34|2013.84|2015.34|2013.84|2015.34|2013.84|0
1646975620000|2022-03-11 05:13:40|2015.41|2013.91|2015.68|2014.18|2015.68|2014.18|2015.41|2013.91|0
1646975630000|2022-03-11 05:13:50|2015.72|2014.22|2015.81|2014.31|2015.82|2014.32|2015.72|2014.22|0
1646975640000|2022-03-11 05:14:00|2015.85|2014.35|2015.44|2013.94|2016.16|2014.66|2015.44|2013.94|0
1646975650000|2022-03-11 05:14:10|2015.58|2014.08|2015.68|2014.18|2015.68|2014.18|2015.44|2013.94|0
1646975670000|2022-03-11 05:14:30|2015.76|2014.26|2015.92|2014.42|2015.92|2014.42|2015.76|2014.26|0
1646975680000|2022-03-11 05:14:40|2015.96|2014.46|2016.16|2014.66|2016.16|2014.66|2015.96|2014.46|0
1646975690000|2022-03-11 05:14:50|2016.08|2014.58|2015.81|2014.31|2016.08|2014.58|2015.81|2014.31|0
1646975700000|2022-03-11 05:15:00|2015.77|2014.27|2014.86|2013.36|2015.77|2014.27|2014.86|2013.36|0
1646975720000|2022-03-11 05:15:20|2014.9|2013.4|2014.86|2013.36|2015.1|2013.6|2014.86|2013.36|0
1646975730000|2022-03-11 05:15:30|2014.96|2013.46|2014.96|2013.46|2014.96|2013.46|2014.96|2013.46|0
1646975740000|2022-03-11 05:15:40|2015|2013.5|2015.2|2013.7|2015.34|2013.84|2015|2013.5|0
1646975760000|2022-03-11 05:16:00|2015.24|2013.74|2015.2|2013.7|2015.34|2013.84|2015.2|2013.7|0
1646975770000|2022-03-11 05:16:10|2015.24|2013.74|2015.2|2013.7|2015.82|2014.32|2015.2|2013.7|0
1646975780000|2022-03-11 05:16:20|2015.13|2013.63|2014.86|2013.36|2015.2|2013.7|2014.86|2013.36|0
1646975790000|2022-03-11 05:16:30|2014.82|2013.32|2014.96|2013.46|2015.2|2013.7|2014.73|2013.23|0
1646975800000|2022-03-11 05:16:40|2015|2013.5|2015.76|2014.26|2015.76|2014.26|2015|2013.5|0
1646975810000|2022-03-11 05:16:50|2015.72|2014.22|2015.86|2014.36|2016.1|2014.6|2015.62|2014.12|0
1646975820000|2022-03-11 05:17:00|2015.82|2014.32|2015.9|2014.4|2015.99|2014.49|2015.62|2014.12|0
1646975830000|2022-03-11 05:17:10|2015.99|2014.49|2015.86|2014.36|2015.99|2014.49|2015.86|2014.36|0
1646975850000|2022-03-11 05:17:30|2015.7|2014.2|2015.62|2014.12|2015.7|2014.2|2015.14|2013.64|0
1646975860000|2022-03-11 05:17:40|2015.58|2014.08|2015.14|2013.64|2015.58|2014.08|2015.14|2013.64|0
1646975870000|2022-03-11 05:17:50|2015.18|2013.68|2015.38|2013.88|2015.52|2014.02|2015.18|2013.68|0
1646975880000|2022-03-11 05:18:00|2015.34|2013.84|2015.28|2013.78|2015.62|2014.12|2015.14|2013.64|0
1646975910000|2022-03-11 05:18:30|2015.38|2013.88|2015.62|2014.12|2015.62|2014.12|2015.38|2013.88|0
1646975920000|2022-03-11 05:18:40|2015.58|2014.08|2015.76|2014.26|2015.76|2014.26|2015.38|2013.88|0
1646975930000|2022-03-11 05:18:50|2015.8|2014.3|2015.86|2014.36|2015.86|2014.36|2015.8|2014.3|0
1646975940000|2022-03-11 05:19:00|2015.76|2014.26|2015.38|2013.88|2015.76|2014.26|2015.38|2013.88|0
1646975960000|2022-03-11 05:19:20|2015.46|2013.96|2015.76|2014.26|2015.76|2014.26|2015.46|2013.96|0
1646975970000|2022-03-11 05:19:30|2015.62|2014.12|2015.38|2013.88|2015.62|2014.12|2015.38|2013.88|0
1646975990000|2022-03-11 05:19:50|2015.26|2013.76|2014.9|2013.4|2015.26|2013.76|2014.9|2013.4|0
1646976000000|2022-03-11 05:20:00|2015.06|2013.56|2014.9|2013.4|2015.38|2013.88|2014.9|2013.4|0
1646976010000|2022-03-11 05:20:10|2014.91|2013.41|2015.28|2013.78|2015.28|2013.78|2014.91|2013.41|0
1646976020000|2022-03-11 05:20:20|2015.32|2013.82|2016.34|2014.84|2016.34|2014.84|2015.32|2013.82|0
1646976030000|2022-03-11 05:20:30|2016.18|2014.68|2015.86|2014.36|2016.18|2014.68|2015.86|2014.36|0
1646976050000|2022-03-11 05:20:50|2016.02|2014.52|2016.4|2014.9|2016.58|2015.08|2016.02|2014.52|0
1646976060000|2022-03-11 05:21:00|2016.44|2014.94|2016.15|2014.65|2016.53|2015.03|2016.15|2014.65|0
1646976070000|2022-03-11 05:21:10|2016.11|2014.61|2016.39|2014.89|2016.39|2014.89|2016.05|2014.55|0
1646976080000|2022-03-11 05:21:20|2016.4|2014.9|2016.39|2014.89|2016.4|2014.9|2016.16|2014.66|0
1646976090000|2022-03-11 05:21:30|2016.36|2014.86|2016.39|2014.89|2016.39|2014.89|2016.15|2014.65|0
1646976100000|2022-03-11 05:21:40|2016.35|2014.85|2016.05|2014.55|2016.35|2014.85|2016.05|2014.55|0
1646976110000|2022-03-11 05:21:50|2016.09|2014.59|2016.29|2014.79|2016.29|2014.79|2016.09|2014.59|0
1646976120000|2022-03-11 05:22:00|2016.33|2014.83|2016.53|2015.03|2016.63|2015.13|2016.33|2014.83|0
1646976130000|2022-03-11 05:22:10|2016.59|2015.09|2016.59|2015.09|2016.59|2015.09|2016.59|2015.09|0
1646976150000|2022-03-11 05:22:30|2016.58|2015.08|2016.21|2014.71|2016.58|2015.08|2016.11|2014.61|0
1646976160000|2022-03-11 05:22:40|2016.17|2014.67|2016.45|2014.95|2016.45|2014.95|2015.97|2014.47|0
1646976170000|2022-03-11 05:22:50|2016.49|2014.99|2017.07|2015.57|2017.07|2015.57|2016.45|2014.95|0
1646976180000|2022-03-11 05:23:00|2017.1|2015.6|2017.06|2015.56|2017.3|2015.8|2017.06|2015.56|0
1646976190000|2022-03-11 05:23:10|2017.07|2015.57|2016.93|2015.43|2017.07|2015.57|2016.69|2015.19|0
1646976200000|2022-03-11 05:23:20|2016.89|2015.39|2016.93|2015.43|2016.93|2015.43|2016.83|2015.33|0
1646976210000|2022-03-11 05:23:30|2016.85|2015.35|2016.59|2015.09|2016.85|2015.35|2016.59|2015.09|0
1646976220000|2022-03-11 05:23:40|2016.45|2014.95|2016.45|2014.95|2016.45|2014.95|2016.45|2014.95|0
1646976230000|2022-03-11 05:23:50|2016.35|2014.85|2016.11|2014.61|2016.35|2014.85|2016.11|2014.61|0
1646976240000|2022-03-11 05:24:00|2016.15|2014.65|2015.97|2014.47|2016.21|2014.71|2015.97|2014.47|0
1646976260000|2022-03-11 05:24:20|2016.01|2014.51|2016.58|2015.08|2016.58|2015.08|2016.01|2014.51|0
1646976270000|2022-03-11 05:24:30|2016.59|2015.09|2016.59|2015.09|2016.59|2015.09|2016.58|2015.08|0
1646976280000|2022-03-11 05:24:40|2016.57|2015.07|2016.57|2015.07|2016.57|2015.07|2016.56|2015.06|0
1646976300000|2022-03-11 05:25:00|2016.67|2015.17|2016.67|2015.17|2016.81|2015.31|2016.67|2015.17|0
1646976310000|2022-03-11 05:25:10|2016.71|2015.21|2017.05|2015.55|2017.05|2015.55|2016.71|2015.21|0
1646976320000|2022-03-11 05:25:20|2017.04|2015.54|2017.07|2015.57|2017.07|2015.57|2017.04|2015.54|0
1646976340000|2022-03-11 05:25:40|2017.03|2015.53|2017.07|2015.57|2017.07|2015.57|2016.93|2015.43|0
1646976350000|2022-03-11 05:25:50|2017.11|2015.61|2016.93|2015.43|2017.17|2015.67|2016.93|2015.43|0
1646976370000|2022-03-11 05:26:10|2017.01|2015.51|2017.17|2015.67|2017.17|2015.67|2017.01|2015.51|0
1646976380000|2022-03-11 05:26:20|2017.25|2015.75|2017.41|2015.91|2017.41|2015.91|2017.25|2015.75|0
1646976390000|2022-03-11 05:26:30|2017.61|2016.11|2017.89|2016.39|2018.26|2016.76|2017.61|2016.11|0
1646976400000|2022-03-11 05:26:40|2017.88|2016.38|2017.89|2016.39|2017.89|2016.39|2017.88|2016.38|0
1646976410000|2022-03-11 05:26:50|2017.81|2016.31|2017.65|2016.15|2017.81|2016.31|2017.65|2016.15|0
1646976420000|2022-03-11 05:27:00|2017.69|2016.19|2017.89|2016.39|2017.89|2016.39|2017.69|2016.19|0
1646976430000|2022-03-11 05:27:10|2017.85|2016.35|2017.65|2016.15|2017.85|2016.35|2017.65|2016.15|0
1646976440000|2022-03-11 05:27:20|2017.88|2016.38|2018.36|2016.86|2018.36|2016.86|2017.88|2016.38|0
1646976460000|2022-03-11 05:27:40|2018.32|2016.82|2017.89|2016.39|2018.32|2016.82|2017.89|2016.39|0
1646976470000|2022-03-11 05:27:50|2017.93|2016.43|2017.89|2016.39|2018.03|2016.53|2017.89|2016.39|0
1646976480000|2022-03-11 05:28:00|2018.05|2016.55|2018.37|2016.87|2018.37|2016.87|2018.05|2016.55|0
1646976490000|2022-03-11 05:28:10|2018.45|2016.95|2018.6|2017.1|2018.6|2017.1|2018.45|2016.95|0
1646976500000|2022-03-11 05:28:20|2018.74|2017.24|2018.98|2017.48|2019.32|2017.82|2018.61|2017.11|0
1646976510000|2022-03-11 05:28:30|2018.86|2017.36|2018.61|2017.11|2018.86|2017.36|2018.5|2017|0
1646976540000|2022-03-11 05:29:00|2018.57|2017.07|2018.02|2016.52|2018.57|2017.07|2018.02|2016.52|0
1646976550000|2022-03-11 05:29:10|2018.03|2016.53|2018.37|2016.87|2018.37|2016.87|2018.03|2016.53|0
1646976560000|2022-03-11 05:29:20|2018.41|2016.91|2018.5|2017|2018.5|2017|2018.13|2016.63|0
1646976570000|2022-03-11 05:29:30|2018.54|2017.04|2018.61|2017.11|2018.61|2017.11|2018.54|2017.04|0
1646976580000|2022-03-11 05:29:40|2018.92|2017.42|2019.08|2017.58|2019.93|2018.43|2018.92|2017.42|0
1646976590000|2022-03-11 05:29:50|2019.12|2017.62|2019.22|2017.72|2019.22|2017.72|2019.12|2017.62|0
1646976600000|2022-03-11 05:30:00|2019.26|2017.76|2018.84|2017.34|2019.32|2017.82|2018.84|2017.34|0
1646976610000|2022-03-11 05:30:10|2018.74|2017.24|2018.84|2017.34|2018.84|2017.34|2018.74|2017.24|0
1646976630000|2022-03-11 05:30:30|2018.98|2017.48|2018.98|2017.48|2018.98|2017.48|2018.98|2017.48|0
1646976640000|2022-03-11 05:30:40|2018.94|2017.44|2018.85|2017.35|2019.32|2017.82|2018.84|2017.34|0
1646976650000|2022-03-11 05:30:50|2018.81|2017.31|2018.85|2017.35|2018.85|2017.35|2018.74|2017.24|0
1646976660000|2022-03-11 05:31:00|2018.84|2017.34|2018.61|2017.11|2018.85|2017.35|2018.61|2017.11|0
1646976670000|2022-03-11 05:31:10|2018.65|2017.15|2018.61|2017.11|2018.74|2017.24|2018.61|2017.11|0
1646976690000|2022-03-11 05:31:30|2018.49|2016.99|2018.13|2016.63|2018.49|2016.99|2018.13|2016.63|0
1646976700000|2022-03-11 05:31:40|2018.17|2016.67|2018.13|2016.63|2018.26|2016.76|2018.13|2016.63|0
1646976720000|2022-03-11 05:32:00|2018.02|2016.52|2017.89|2016.39|2018.02|2016.52|2017.89|2016.39|0
1646976750000|2022-03-11 05:32:30|2018.05|2016.55|2018.61|2017.11|2018.74|2017.24|2018.05|2016.55|0
1646976760000|2022-03-11 05:32:40|2018.65|2017.15|2018.75|2017.25|2018.75|2017.25|2018.65|2017.15|0
1646976770000|2022-03-11 05:32:50|2018.79|2017.29|2018.61|2017.11|2018.85|2017.35|2018.61|2017.11|0
1646976780000|2022-03-11 05:33:00|2018.65|2017.15|2018.85|2017.35|2019.09|2017.59|2018.61|2017.11|0
1646976800000|2022-03-11 05:33:20|2018.89|2017.39|2019.33|2017.83|2019.33|2017.83|2018.85|2017.35|0
1646976810000|2022-03-11 05:33:30|2019.37|2017.87|2019.71|2018.21|2019.71|2018.21|2019.37|2017.87|0
1646976820000|2022-03-11 05:33:40|2019.67|2018.17|2019.95|2018.45|2019.95|2018.45|2019.57|2018.07|0
1646976830000|2022-03-11 05:33:50|2020.05|2018.55|2020.05|2018.55|2020.05|2018.55|2020.05|2018.55|0
1646976840000|2022-03-11 05:34:00|2020.25|2018.75|2020.67|2019.17|2020.67|2019.17|2020.25|2018.75|0
1646976860000|2022-03-11 05:34:20|2020.7|2019.2|2021.01|2019.51|2021.01|2019.51|2020.67|2019.17|0
1646976870000|2022-03-11 05:34:30|2021.13|2019.63|2021.49|2019.99|2021.49|2019.99|2021.01|2019.51|0
1646976880000|2022-03-11 05:34:40|2021.48|2019.98|2021.49|2019.99|2021.86|2020.36|2021.38|2019.88|0
1646976890000|2022-03-11 05:34:50|2021.53|2020.03|2021.62|2020.12|2021.73|2020.23|2021.53|2020.03|0
1646976900000|2022-03-11 05:35:00|2021.48|2019.98|2021.38|2019.88|2021.49|2019.99|2021.38|2019.88|0
1646976910000|2022-03-11 05:35:10|2021.48|2019.98|2021.48|2019.98|2021.48|2019.98|2021.48|2019.98|0
1646976920000|2022-03-11 05:35:20|2021.49|2019.99|2021.48|2019.98|2021.49|2019.99|2021.48|2019.98|0
1646976930000|2022-03-11 05:35:30|2021.49|2019.99|2021.49|2019.99|2021.49|2019.99|2021.49|2019.99|0
1646976940000|2022-03-11 05:35:40|2021.53|2020.03|2021.73|2020.23|2021.73|2020.23|2021.53|2020.03|0
1646976950000|2022-03-11 05:35:50|2021.69|2020.19|2021.63|2020.13|2021.69|2020.19|2021.63|2020.13|0
1646976960000|2022-03-11 05:36:00|2021.62|2020.12|2021.97|2020.47|2021.97|2020.47|2021.39|2019.89|0
1646976970000|2022-03-11 05:36:10|2021.93|2020.43|2021.97|2020.47|2021.97|2020.47|2021.86|2020.36|0
1646976980000|2022-03-11 05:36:20|2021.81|2020.31|2021.49|2019.99|2021.81|2020.31|2021.49|2019.99|0
1646976990000|2022-03-11 05:36:30|2021.53|2020.03|2021.73|2020.23|2021.73|2020.23|2021.53|2020.03|0
1646977010000|2022-03-11 05:36:50|2021.89|2020.39|2022.21|2020.71|2022.21|2020.71|2021.89|2020.39|0
1646977020000|2022-03-11 05:37:00|2022.31|2020.81|2022.31|2020.81|2022.31|2020.81|2022.31|2020.81|0
1646977040000|2022-03-11 05:37:20|2022.43|2020.93|2022.79|2021.29|2022.79|2021.29|2022.43|2020.93|0
1646977070000|2022-03-11 05:37:50|2022.83|2021.33|2023.75|2022.25|2023.75|2022.25|2022.83|2021.33|0
1646977080000|2022-03-11 05:38:00|2023.71|2022.21|2023.28|2021.78|2023.71|2022.21|2023.27|2021.77|0
1646977090000|2022-03-11 05:38:10|2023.27|2021.77|2024.11|2022.61|2024.11|2022.61|2023.27|2021.77|0
1646977100000|2022-03-11 05:38:20|2024.12|2022.62|2023.99|2022.49|2024.23|2022.73|2023.98|2022.48|0
1646977110000|2022-03-11 05:38:30|2023.95|2022.45|2023.75|2022.25|2023.95|2022.45|2023.75|2022.25|0
1646977120000|2022-03-11 05:38:40|2023.87|2022.37|2024.23|2022.73|2024.23|2022.73|2023.87|2022.37|0
1646977140000|2022-03-11 05:39:00|2024.31|2022.81|2026.04|2024.54|2026.05|2024.55|2024.31|2022.81|0
1646977150000|2022-03-11 05:39:10|2026.05|2024.55|2025.43|2023.93|2026.05|2024.55|2025.43|2023.93|0
1646977160000|2022-03-11 05:39:20|2025.39|2023.89|2024.85|2023.35|2025.39|2023.89|2024.71|2023.21|0
1646977170000|2022-03-11 05:39:30|2024.97|2023.47|2024.61|2023.11|2025.19|2023.69|2024.61|2023.11|0
1646977180000|2022-03-11 05:39:40|2024.65|2023.15|2024.7|2023.2|2024.84|2023.34|2024.46|2022.96|0
1646977190000|2022-03-11 05:39:50|2024.78|2023.28|2025.18|2023.68|2025.32|2023.82|2024.78|2023.28|0
1646977200000|2022-03-11 05:40:00|2025.02|2023.52|2024.95|2023.45|2025.08|2023.58|2024.6|2023.1|0
1646977210000|2022-03-11 05:40:10|2024.71|2023.21|2024.23|2022.73|2024.71|2023.21|2024.23|2022.73|0
1646977220000|2022-03-11 05:40:20|2024.58|2023.08|2025.56|2024.06|2025.66|2024.16|2024.58|2023.08|0
1646977230000|2022-03-11 05:40:30|2025.52|2024.02|2025.08|2023.58|2025.52|2024.02|2025.08|2023.58|0
1646977240000|2022-03-11 05:40:40|2025.16|2023.66|2026.14|2024.64|2026.14|2024.64|2024.6|2023.1|0
1646977250000|2022-03-11 05:40:50|2026.03|2024.53|2025.56|2024.06|2026.03|2024.53|2025.55|2024.05|0
1646977260000|2022-03-11 05:41:00|2025.55|2024.05|2025.55|2024.05|2025.66|2024.16|2025.55|2024.05|0
1646977270000|2022-03-11 05:41:10|2025.56|2024.06|2025.18|2023.68|2025.66|2024.16|2025.08|2023.58|0
1646977280000|2022-03-11 05:41:20|2025.22|2023.72|2025.41|2023.91|2025.41|2023.91|2025.18|2023.68|0
1646977290000|2022-03-11 05:41:30|2025.42|2023.92|2025.17|2023.67|2025.42|2023.92|2025.17|2023.67|0
1646977300000|2022-03-11 05:41:40|2025.13|2023.63|2024.47|2022.97|2025.13|2023.63|2024.47|2022.97|0
1646977310000|2022-03-11 05:41:50|2024.46|2022.96|2024.22|2022.72|2024.46|2022.96|2024.22|2022.72|0
1646977320000|2022-03-11 05:42:00|2024.26|2022.76|2024.83|2023.33|2024.94|2023.44|2024.26|2022.76|0
1646977330000|2022-03-11 05:42:10|2024.94|2023.44|2024.94|2023.44|2024.94|2023.44|2024.94|2023.44|0
1646977340000|2022-03-11 05:42:20|2024.9|2023.4|2024.94|2023.44|2024.94|2023.44|2024.83|2023.33|0
1646977360000|2022-03-11 05:42:40|2024.9|2023.4|2024.83|2023.33|2024.94|2023.44|2024.83|2023.33|0
1646977370000|2022-03-11 05:42:50|2024.87|2023.37|2024.7|2023.2|2025.07|2023.57|2024.7|2023.2|0
1646977380000|2022-03-11 05:43:00|2024.69|2023.19|2024.69|2023.19|2024.69|2023.19|2024.69|2023.19|0
1646977400000|2022-03-11 05:43:20|2024.7|2023.2|2024.83|2023.33|2024.83|2023.33|2024.7|2023.2|0
1646977410000|2022-03-11 05:43:30|2024.79|2023.29|2025.07|2023.57|2025.07|2023.57|2024.7|2023.2|0
1646977420000|2022-03-11 05:43:40|2025.11|2023.61|2025.18|2023.68|2025.18|2023.68|2025.11|2023.61|0
1646977440000|2022-03-11 05:44:00|2025.17|2023.67|2024.94|2023.44|2025.17|2023.67|2024.7|2023.2|0
1646977450000|2022-03-11 05:44:10|2024.9|2023.4|2024.83|2023.33|2024.94|2023.44|2024.83|2023.33|0
1646977460000|2022-03-11 05:44:20|2024.87|2023.37|2024.94|2023.44|2024.94|2023.44|2024.87|2023.37|0
1646977470000|2022-03-11 05:44:30|2024.9|2023.4|2024.83|2023.33|2024.9|2023.4|2024.83|2023.33|0
1646977480000|2022-03-11 05:44:40|2024.87|2023.37|2024.94|2023.44|2024.94|2023.44|2024.87|2023.37|0
1646977490000|2022-03-11 05:44:50|2024.93|2023.43|2024.83|2023.33|2024.93|2023.43|2024.83|2023.33|0
1646977500000|2022-03-11 05:45:00|2024.87|2023.37|2024.69|2023.19|2024.93|2023.43|2024.69|2023.19|0
1646977510000|2022-03-11 05:45:10|2024.7|2023.2|2024.94|2023.44|2025.41|2023.91|2024.7|2023.2|0
1646977520000|2022-03-11 05:45:20|2024.93|2023.43|2024.7|2023.2|2024.94|2023.44|2024.7|2023.2|0
1646977530000|2022-03-11 05:45:30|2025.07|2023.57|2025.07|2023.57|2025.17|2023.67|2024.93|2023.43|0
1646977550000|2022-03-11 05:45:50|2025.17|2023.67|2025.17|2023.67|2025.17|2023.67|2025.17|2023.67|0
1646977560000|2022-03-11 05:46:00|2025.25|2023.75|2025.41|2023.91|2025.41|2023.91|2025.25|2023.75|0
1646977570000|2022-03-11 05:46:10|2025.57|2024.07|2025.65|2024.15|2025.89|2024.39|2025.57|2024.07|0
1646977580000|2022-03-11 05:46:20|2025.69|2024.19|2025.89|2024.39|2025.89|2024.39|2025.69|2024.19|0
1646977600000|2022-03-11 05:46:40|2025.93|2024.43|2026.37|2024.87|2026.37|2024.87|2025.93|2024.43|0
1646977610000|2022-03-11 05:46:50|2026.41|2024.91|2026.61|2025.11|2026.61|2025.11|2026.41|2024.91|0
1646977620000|2022-03-11 05:47:00|2026.65|2025.15|2026.61|2025.11|2026.98|2025.48|2026.61|2025.11|0
1646977640000|2022-03-11 05:47:20|2026.53|2025.03|2026.37|2024.87|2026.53|2025.03|2026.37|2024.87|0
1646977660000|2022-03-11 05:47:40|2026.41|2024.91|2026.37|2024.87|2026.51|2025.01|2026.37|2024.87|0
1646977670000|2022-03-11 05:47:50|2026.51|2025.01|2026.75|2025.25|2026.75|2025.25|2026.37|2024.87|0
1646977680000|2022-03-11 05:48:00|2026.71|2025.21|2026.61|2025.11|2026.71|2025.21|2026.61|2025.11|0
1646977690000|2022-03-11 05:48:10|2026.57|2025.07|2026.61|2025.11|2026.61|2025.11|2026.51|2025.01|0
1646977700000|2022-03-11 05:48:20|2026.65|2025.15|2026.85|2025.35|2026.85|2025.35|2026.61|2025.11|0
1646977720000|2022-03-11 05:48:40|2026.89|2025.39|2027.33|2025.83|2027.33|2025.83|2026.89|2025.39|0
1646977730000|2022-03-11 05:48:50|2027.37|2025.87|2027.27|2025.77|2027.51|2026.01|2027.27|2025.77|0
1646977740000|2022-03-11 05:49:00|2027.23|2025.73|2027.03|2025.53|2027.23|2025.73|2027.03|2025.53|0
1646977750000|2022-03-11 05:49:10|2026.99|2025.49|2026.41|2024.91|2026.99|2025.49|2026.41|2024.91|0
1646977760000|2022-03-11 05:49:20|2026.45|2024.95|2026.87|2025.37|2026.89|2025.39|2026.45|2024.95|0
1646977770000|2022-03-11 05:49:30|2026.77|2025.27|2026.87|2025.37|2026.87|2025.37|2026.77|2025.27|0
1646977780000|2022-03-11 05:49:40|2026.88|2025.38|2027.01|2025.51|2027.01|2025.51|2026.88|2025.38|0
1646977790000|2022-03-11 05:49:50|2026.97|2025.47|2026.77|2025.27|2026.97|2025.47|2026.77|2025.27|0
1646977800000|2022-03-11 05:50:00|2026.81|2025.31|2026.63|2025.13|2027.01|2025.51|2026.63|2025.13|0
1646977810000|2022-03-11 05:50:10|2026.59|2025.09|2026.63|2025.13|2026.63|2025.13|2026.53|2025.03|0
1646977820000|2022-03-11 05:50:20|2026.64|2025.14|2026.63|2025.13|2026.64|2025.14|2026.63|2025.13|0
1646977840000|2022-03-11 05:50:40|2026.64|2025.14|2026.53|2025.03|2026.64|2025.14|2026.29|2024.79|0
1646977850000|2022-03-11 05:50:50|2026.61|2025.11|2027.12|2025.62|2027.12|2025.62|2026.61|2025.11|0
1646977860000|2022-03-11 05:51:00|2027.11|2025.61|2027.12|2025.62|2027.25|2025.75|2027.11|2025.61|0
1646977870000|2022-03-11 05:51:10|2027.11|2025.61|2027.35|2025.85|2027.35|2025.85|2027.11|2025.61|0
1646977880000|2022-03-11 05:51:20|2027.31|2025.81|2027.59|2026.09|2027.83|2026.33|2027.25|2025.75|0
1646977890000|2022-03-11 05:51:30|2027.63|2026.13|2027.84|2026.34|2027.98|2026.48|2027.63|2026.13|0
1646977900000|2022-03-11 05:51:40|2027.85|2026.35|2028.08|2026.58|2028.22|2026.72|2027.74|2026.24|0
1646977910000|2022-03-11 05:51:50|2028.09|2026.59|2028.94|2027.44|2028.94|2027.44|2028.09|2026.59|0
1646977920000|2022-03-11 05:52:00|2028.91|2027.41|2028.31|2026.81|2029.27|2027.77|2028.31|2026.81|0
1646977930000|2022-03-11 05:52:10|2028.25|2026.75|2027.53|2026.03|2028.25|2026.75|2027.53|2026.03|0
1646977940000|2022-03-11 05:52:20|2027.57|2026.07|2027.42|2025.92|2027.66|2026.16|2027.42|2025.92|0
1646977950000|2022-03-11 05:52:30|2027.05|2025.55|2026.95|2025.45|2027.19|2025.69|2026.95|2025.45|0
1646977960000|2022-03-11 05:52:40|2026.99|2025.49|2027.05|2025.55|2027.05|2025.55|2026.95|2025.45|0
1646977970000|2022-03-11 05:52:50|2026.97|2025.47|2026.81|2025.31|2026.97|2025.47|2026.81|2025.31|0
1646977980000|2022-03-11 05:53:00|2026.77|2025.27|2026.81|2025.31|2026.81|2025.31|2026.71|2025.21|0
1646978000000|2022-03-11 05:53:20|2026.85|2025.35|2026.81|2025.31|2026.95|2025.45|2026.81|2025.31|0
1646978010000|2022-03-11 05:53:30|2026.77|2025.27|2026.23|2024.73|2026.77|2025.27|2026.23|2024.73|0
1646978020000|2022-03-11 05:53:40|2026.19|2024.69|2027.05|2025.55|2027.05|2025.55|2026.1|2024.6|0
1646978030000|2022-03-11 05:53:50|2027.01|2025.51|2027.05|2025.55|2027.05|2025.55|2026.94|2025.44|0
1646978040000|2022-03-11 05:54:00|2027.09|2025.59|2027.19|2025.69|2027.19|2025.69|2027.09|2025.59|0
1646978050000|2022-03-11 05:54:10|2027.18|2025.68|2027.19|2025.69|2027.19|2025.69|2027.05|2025.55|0
1646978060000|2022-03-11 05:54:20|2027.15|2025.65|2027.05|2025.55|2027.15|2025.65|2027.05|2025.55|0
1646978070000|2022-03-11 05:54:30|2027.17|2025.67|2027.19|2025.69|2027.43|2025.93|2027.17|2025.67|0
1646978090000|2022-03-11 05:54:50|2027.39|2025.89|2027.78|2026.28|2027.91|2026.41|2027.39|2025.89|0
1646978100000|2022-03-11 05:55:00|2027.93|2026.43|2028.73|2027.23|2028.87|2027.37|2027.93|2026.43|0
1646978110000|2022-03-11 05:55:10|2028.74|2027.24|2029.46|2027.96|2029.59|2028.09|2028.73|2027.23|0
1646978120000|2022-03-11 05:55:20|2029.45|2027.95|2029.45|2027.95|2029.83|2028.33|2029.45|2027.95|0
1646978130000|2022-03-11 05:55:30|2029.41|2027.91|2029.35|2027.85|2029.41|2027.91|2029.35|2027.85|0
1646978140000|2022-03-11 05:55:40|2029.47|2027.97|2029.21|2027.71|2029.69|2028.19|2029.21|2027.71|0
1646978150000|2022-03-11 05:55:50|2029.17|2027.67|2029.22|2027.72|2029.35|2027.85|2028.87|2027.37|0
1646978160000|2022-03-11 05:56:00|2029.26|2027.76|2029.59|2028.09|2029.59|2028.09|2029.26|2027.76|0
1646978170000|2022-03-11 05:56:10|2029.51|2028.01|2029.46|2027.96|2029.59|2028.09|2029.35|2027.85|0
1646978180000|2022-03-11 05:56:20|2029.5|2028|2029.22|2027.72|2029.7|2028.2|2029.22|2027.72|0
1646978200000|2022-03-11 05:56:40|2028.98|2027.48|2028.98|2027.48|2029.22|2027.72|2028.26|2026.76|0
1646978210000|2022-03-11 05:56:50|2029.02|2027.52|2028.98|2027.48|2029.11|2027.61|2028.98|2027.48|0
1646978220000|2022-03-11 05:57:00|2029.02|2027.52|2029.46|2027.96|2029.46|2027.96|2029.02|2027.52|0
1646978230000|2022-03-11 05:57:10|2029.5|2028|2029.7|2028.2|2029.7|2028.2|2029.46|2027.96|0
1646978250000|2022-03-11 05:57:30|2029.69|2028.19|2030.31|2028.81|2030.31|2028.81|2029.69|2028.19|0
1646978260000|2022-03-11 05:57:40|2030.3|2028.8|2030.36|2028.86|2030.42|2028.92|2030.3|2028.8|0
1646978270000|2022-03-11 05:57:50|2030.48|2028.98|2031.01|2029.51|2031.05|2029.55|2030.48|2028.98|0
1646978280000|2022-03-11 05:58:00|2030.92|2029.42|2031.21|2029.71|2031.29|2029.79|2030.92|2029.42|0
1646978290000|2022-03-11 05:58:10|2031.53|2030.03|2031.39|2029.89|2031.53|2030.03|2031.29|2029.79|0
1646978300000|2022-03-11 05:58:20|2031.4|2029.9|2031.4|2029.9|2031.4|2029.9|2031.29|2029.79|0
1646978310000|2022-03-11 05:58:30|2031.59|2030.09|2031.63|2030.13|2032.11|2030.61|2031.59|2030.09|0
1646978320000|2022-03-11 05:58:40|2031.53|2030.03|2031.4|2029.9|2031.53|2030.03|2031.39|2029.89|0
1646978330000|2022-03-11 05:58:50|2031.36|2029.86|2031.53|2030.03|2031.64|2030.14|2031.29|2029.79|0
1646978340000|2022-03-11 05:59:00|2031.49|2029.99|2031.4|2029.9|2031.49|2029.99|2031.4|2029.9|0
1646978350000|2022-03-11 05:59:10|2031.44|2029.94|2031.29|2029.79|2031.53|2030.03|2031.29|2029.79|0
1646978360000|2022-03-11 05:59:20|2031.33|2029.83|2031.29|2029.79|2031.39|2029.89|2031.29|2029.79|0
1646978370000|2022-03-11 05:59:30|2031.33|2029.83|2031.29|2029.79|2031.39|2029.89|2031.29|2029.79|0
1646978380000|2022-03-11 05:59:40|2031.28|2029.78|2030.33|2028.83|2031.28|2029.78|2030.33|2028.83|0
1646978390000|2022-03-11 05:59:50|2030.09|2028.59|2029.37|2027.87|2030.09|2028.59|2029.37|2027.87|0
1646978400000|2022-03-11 06:00:00|2029.23|2027.73|2029|2027.5|2029.47|2027.97|2028.89|2027.39|0
1646978410000|2022-03-11 06:00:10|2028.99|2027.49|2028.41|2026.91|2028.99|2027.49|2028.28|2026.78|0
1646978420000|2022-03-11 06:00:20|2028.49|2026.99|2027.56|2026.06|2028.65|2027.15|2027.56|2026.06|0
1646978430000|2022-03-11 06:00:30|2027.51|2026.01|2029.44|2027.94|2029.44|2027.94|2027.51|2026.01|0
1646978440000|2022-03-11 06:00:40|2029.4|2027.9|2029.2|2027.7|2029.44|2027.94|2028.96|2027.46|0
1646978450000|2022-03-11 06:00:50|2029.57|2028.07|2029.44|2027.94|2029.58|2028.08|2029.34|2027.84|0
1646978460000|2022-03-11 06:01:00|2029.4|2027.9|2029.33|2027.83|2029.4|2027.9|2029.33|2027.83|0
1646978470000|2022-03-11 06:01:10|2029.34|2027.84|2029.33|2027.83|2029.34|2027.84|2029.33|2027.83|0
1646978480000|2022-03-11 06:01:20|2029.34|2027.84|2030.16|2028.66|2030.16|2028.66|2029.34|2027.84|0
1646978490000|2022-03-11 06:01:30|2030.2|2028.7|2030.3|2028.8|2030.3|2028.8|2030.2|2028.7|0
1646978500000|2022-03-11 06:01:40|2030.34|2028.84|2030.07|2028.57|2030.41|2028.91|2029.93|2028.43|0
1646978510000|2022-03-11 06:01:50|2030.11|2028.61|2030.17|2028.67|2030.17|2028.67|2030.11|2028.61|0
1646978520000|2022-03-11 06:02:00|2030.21|2028.71|2030.31|2028.81|2030.31|2028.81|2030.17|2028.67|0
1646978530000|2022-03-11 06:02:10|2030.27|2028.77|2030.41|2028.91|2030.41|2028.91|2030.07|2028.57|0
1646978540000|2022-03-11 06:02:20|2030.45|2028.95|2030.55|2029.05|2030.79|2029.29|2030.45|2028.95|0
1646978550000|2022-03-11 06:02:30|2030.51|2029.01|2030.41|2028.91|2030.51|2029.01|2030.41|2028.91|0
1646978560000|2022-03-11 06:02:40|2030.49|2028.99|2031.37|2029.87|2031.37|2029.87|2030.49|2028.99|0
1646978570000|2022-03-11 06:02:50|2031.61|2030.11|2031.61|2030.11|2031.61|2030.11|2031.61|2030.11|0
1646978580000|2022-03-11 06:03:00|2031.65|2030.15|2032.22|2030.72|2032.22|2030.72|2031.65|2030.15|0
1646978590000|2022-03-11 06:03:10|2032.23|2030.73|2032.22|2030.72|2032.23|2030.73|2032.22|2030.72|0
1646978610000|2022-03-11 06:03:30|2032.14|2030.64|2032.22|2030.72|2032.22|2030.72|2031.85|2030.35|0
1646978620000|2022-03-11 06:03:40|2032.34|2030.84|2032.57|2031.07|2032.57|2031.07|2032.34|2030.84|0
1646978630000|2022-03-11 06:03:50|2032.49|2030.99|2032.32|2030.82|2032.49|2030.99|2032.32|2030.82|0
1646978640000|2022-03-11 06:04:00|2032.46|2030.96|2032.33|2030.83|2032.57|2031.07|2032.32|2030.82|0
1646978650000|2022-03-11 06:04:10|2032.37|2030.87|2032.57|2031.07|2032.58|2031.08|2032.37|2030.87|0
1646978660000|2022-03-11 06:04:20|2032.58|2031.08|2033.77|2032.27|2033.77|2032.27|2032.58|2031.08|0
1646978670000|2022-03-11 06:04:30|2033.73|2032.23|2033.67|2032.17|2033.73|2032.23|2033.67|2032.17|0
1646978680000|2022-03-11 06:04:40|2033.71|2032.21|2034.16|2032.66|2034.4|2032.9|2033.71|2032.21|0
1646978690000|2022-03-11 06:04:50|2034.28|2032.78|2034.39|2032.89|2034.5|2033|2034.28|2032.78|0
1646978700000|2022-03-11 06:05:00|2034.43|2032.93|2033.54|2032.04|2034.5|2033|2033.54|2032.04|0
1646978710000|2022-03-11 06:05:10|2033.7|2032.2|2033.96|2032.46|2034.15|2032.65|2033.7|2032.2|0
1646978720000|2022-03-11 06:05:20|2034.57|2033.07|2034.57|2033.07|2034.57|2033.07|2034.44|2032.94|0
1646978750000|2022-03-11 06:05:50|2034.2|2032.7|2034.2|2032.7|2034.2|2032.7|2034.1|2032.6|0
1646978760000|2022-03-11 06:06:00|2034.24|2032.74|2034.68|2033.18|2034.68|2033.18|2034.2|2032.7|0
1646978770000|2022-03-11 06:06:10|2034.67|2033.17|2034.57|2033.07|2034.68|2033.18|2034.57|2033.07|0
1646978780000|2022-03-11 06:06:20|2034.53|2033.03|2034.44|2032.94|2034.57|2033.07|2034.44|2032.94|0
1646978790000|2022-03-11 06:06:30|2034.81|2033.31|2034.94|2033.44|2035.79|2034.29|2034.6|2033.1|0
1646978800000|2022-03-11 06:06:40|2034.93|2033.43|2034.7|2033.2|2034.93|2033.43|2034.7|2033.2|0
1646978810000|2022-03-11 06:06:50|2034.86|2033.36|2035.17|2033.67|2035.18|2033.68|2034.86|2033.36|0
1646978820000|2022-03-11 06:07:00|2035.18|2033.68|2035.31|2033.81|2035.31|2033.81|2035.18|2033.68|0
1646978830000|2022-03-11 06:07:10|2035.27|2033.77|2035.42|2033.92|2035.42|2033.92|2035.18|2033.68|0
1646978840000|2022-03-11 06:07:20|2035.56|2034.06|2036.38|2034.88|2036.38|2034.88|2035.42|2033.92|0
1646978850000|2022-03-11 06:07:30|2036.04|2034.54|2035.9|2034.4|2036.04|2034.54|2035.9|2034.4|0
1646978860000|2022-03-11 06:07:40|2035.89|2034.39|2036.13|2034.63|2036.13|2034.63|2035.89|2034.39|0
1646978870000|2022-03-11 06:07:50|2036.17|2034.67|2037.36|2035.86|2037.84|2036.34|2036.17|2034.67|0
1646978880000|2022-03-11 06:08:00|2037.32|2035.82|2036.9|2035.4|2037.32|2035.82|2036.9|2035.4|0
1646978890000|2022-03-11 06:08:10|2036.64|2035.14|2035.82|2034.32|2036.64|2035.14|2035.82|2034.32|0
1646978900000|2022-03-11 06:08:20|2035.69|2034.19|2035.44|2033.94|2035.69|2034.19|2035.44|2033.94|0
1646978910000|2022-03-11 06:08:30|2035.34|2033.84|2034.97|2033.47|2035.44|2033.94|2034.97|2033.47|0
1646978920000|2022-03-11 06:08:40|2034.96|2033.46|2034.67|2033.17|2034.96|2033.46|2034.67|2033.17|0
1646978930000|2022-03-11 06:08:50|2034.83|2033.33|2034.91|2033.41|2035.15|2033.65|2034.83|2033.33|0
1646978940000|2022-03-11 06:09:00|2034.99|2033.49|2036.1|2034.6|2036.58|2035.08|2034.99|2033.49|0
1646978960000|2022-03-11 06:09:20|2036.34|2034.84|2036.47|2034.97|2036.58|2035.08|2036.34|2034.84|0
1646978970000|2022-03-11 06:09:30|2036.48|2034.98|2036.58|2035.08|2036.58|2035.08|2036.48|2034.98|0
1646978980000|2022-03-11 06:09:40|2036.5|2035|2036.47|2034.97|2036.58|2035.08|2036.24|2034.74|0
1646978990000|2022-03-11 06:09:50|2036.48|2034.98|2036.58|2035.08|2036.58|2035.08|2036.47|2034.97|0
1646979000000|2022-03-11 06:10:00|2036.5|2035|2036.34|2034.84|2036.5|2035|2035.86|2034.36|0
1646979010000|2022-03-11 06:10:10|2036.23|2034.73|2036.1|2034.6|2036.23|2034.73|2036|2034.5|0
1646979020000|2022-03-11 06:10:20|2035.98|2034.48|2035.76|2034.26|2035.99|2034.49|2035.76|2034.26|0
1646979060000|2022-03-11 06:11:00|2035.96|2034.46|2036.34|2034.84|2036.34|2034.84|2035.96|2034.46|0
1646979080000|2022-03-11 06:11:20|2036.3|2034.8|2036.34|2034.84|2036.34|2034.84|2036.23|2034.73|0
1646979100000|2022-03-11 06:11:40|2036.31|2034.81|2036.31|2034.81|2036.31|2034.81|2036.31|2034.81|0
1646979110000|2022-03-11 06:11:50|2036.44|2034.94|2036.44|2034.94|2036.44|2034.94|2036.44|2034.94|0
1646979120000|2022-03-11 06:12:00|2036.45|2034.95|2036.69|2035.19|2036.92|2035.42|2036.45|2034.95|0
1646979130000|2022-03-11 06:12:10|2036.8|2035.3|2037.03|2035.53|2037.03|2035.53|2036.8|2035.3|0
1646979140000|2022-03-11 06:12:20|2037.15|2035.65|2037.03|2035.53|2037.4|2035.9|2037.03|2035.53|0
1646979160000|2022-03-11 06:12:40|2037.16|2035.66|2037.17|2035.67|2037.17|2035.67|2037.16|2035.66|0
1646979170000|2022-03-11 06:12:50|2037.21|2035.71|2037.27|2035.77|2037.27|2035.77|2037.21|2035.71|0
1646979180000|2022-03-11 06:13:00|2037.31|2035.81|2038.26|2036.76|2038.26|2036.76|2037.31|2035.81|0
1646979190000|2022-03-11 06:13:10|2038.36|2036.86|2038.61|2037.11|2038.84|2037.34|2038.36|2036.86|0
1646979200000|2022-03-11 06:13:20|2038.57|2037.07|2038.36|2036.86|2038.57|2037.07|2037.99|2036.49|0
1646979210000|2022-03-11 06:13:30|2038.13|2036.63|2038.13|2036.63|2038.23|2036.73|2037.99|2036.49|0
1646979220000|2022-03-11 06:13:40|2038.09|2036.59|2037.99|2036.49|2038.09|2036.59|2037.99|2036.49|0
1646979230000|2022-03-11 06:13:50|2037.87|2036.37|2037.41|2035.91|2037.87|2036.37|2037.41|2035.91|0
1646979240000|2022-03-11 06:14:00|2037.37|2035.87|2036.46|2034.96|2037.37|2035.87|2036.22|2034.72|0
1646979250000|2022-03-11 06:14:10|2036.45|2034.95|2036.93|2035.43|2036.93|2035.43|2036.45|2034.95|0
1646979260000|2022-03-11 06:14:20|2037.01|2035.51|2036.69|2035.19|2037.17|2035.67|2036.69|2035.19|0
1646979270000|2022-03-11 06:14:30|2036.77|2035.27|2036.78|2035.28|2036.93|2035.43|2036.77|2035.27|0
1646979280000|2022-03-11 06:14:40|2036.74|2035.24|2036.3|2034.8|2036.74|2035.24|2036.3|2034.8|0
1646979290000|2022-03-11 06:14:50|2036.26|2034.76|2036.2|2034.7|2036.26|2034.76|2036.2|2034.7|0
1646979300000|2022-03-11 06:15:00|2036.24|2034.74|2036.54|2035.04|2036.54|2035.04|2036.24|2034.74|0
1646979310000|2022-03-11 06:15:10|2036.7|2035.2|2037.02|2035.52|2037.15|2035.65|2036.7|2035.2|0
1646979320000|2022-03-11 06:15:20|2036.98|2035.48|2036.54|2035.04|2036.98|2035.48|2036.44|2034.94|0
1646979330000|2022-03-11 06:15:30|2036.5|2035|2036.54|2035.04|2036.54|2035.04|2036.43|2034.93|0
1646979340000|2022-03-11 06:15:40|2036.53|2035.03|2036.53|2035.03|2036.53|2035.03|2036.52|2035.02|0
1646979350000|2022-03-11 06:15:50|2036.57|2035.07|2036.53|2035.03|2036.66|2035.16|2036.53|2035.03|0
1646979390000|2022-03-11 06:16:30|2036.41|2034.91|2036.05|2034.55|2036.41|2034.91|2036.05|2034.55|0
1646979400000|2022-03-11 06:16:40|2036.18|2034.68|2036.42|2034.92|2036.53|2035.03|2036.18|2034.68|0
1646979410000|2022-03-11 06:16:50|2036.51|2035.01|2036.51|2035.01|2036.51|2035.01|2036.51|2035.01|0
1646979420000|2022-03-11 06:17:00|2036.43|2034.93|2036.14|2034.64|2036.43|2034.93|2036.14|2034.64|0
1646979480000|2022-03-11 06:18:00|2036.26|2034.76|2036.38|2034.88|2036.51|2035.01|2036.26|2034.76|0
1646979490000|2022-03-11 06:18:10|2036.42|2034.92|2036.52|2035.02|2036.62|2035.12|2036.42|2034.92|0
1646979500000|2022-03-11 06:18:20|2036.14|2034.64|2036.04|2034.54|2036.38|2034.88|2036.04|2034.54|0
1646979510000|2022-03-11 06:18:30|2036.16|2034.66|2036.76|2035.26|2036.76|2035.26|2036.16|2034.66|0
1646979520000|2022-03-11 06:18:40|2036.8|2035.3|2038.43|2036.93|2038.67|2037.17|2036.8|2035.3|0
1646979530000|2022-03-11 06:18:50|2038.39|2036.89|2037.72|2036.22|2038.39|2036.89|2037.72|2036.22|0
1646979540000|2022-03-11 06:19:00|2037.83|2036.33|2037.82|2036.32|2037.83|2036.33|2037.82|2036.32|0
1646979560000|2022-03-11 06:19:20|2037.86|2036.36|2036.76|2035.26|2037.96|2036.46|2036.76|2035.26|0
1646979570000|2022-03-11 06:19:30|2036.84|2035.34|2037.48|2035.98|2037.48|2035.98|2036.84|2035.34|0
1646979600000|2022-03-11 06:20:00|2037.6|2036.1|2038.67|2037.17|2038.67|2037.17|2037.6|2036.1|0
1646979610000|2022-03-11 06:20:10|2038.55|2037.05|2038.77|2037.27|2038.77|2037.27|2038.3|2036.8|0
1646979620000|2022-03-11 06:20:20|2038.85|2037.35|2039.01|2037.51|2039.38|2037.88|2038.85|2037.35|0
1646979630000|2022-03-11 06:20:30|2039.05|2037.55|2038.53|2037.03|2039.15|2037.65|2038.19|2036.69|0
1646979640000|2022-03-11 06:20:40|2038.54|2037.04|2038.91|2037.41|2038.91|2037.41|2038.53|2037.03|0
1646979660000|2022-03-11 06:21:00|2038.79|2037.29|2038.3|2036.8|2038.79|2037.29|2038.3|2036.8|0
1646979670000|2022-03-11 06:21:10|2038.29|2036.79|2038.3|2036.8|2038.3|2036.8|2038.29|2036.79|0
1646979680000|2022-03-11 06:21:20|2038.22|2036.72|2038.06|2036.56|2038.22|2036.72|2038.06|2036.56|0
1646979690000|2022-03-11 06:21:30|2038.1|2036.6|2038.3|2036.8|2038.3|2036.8|2038.1|2036.6|0
1646979700000|2022-03-11 06:21:40|2038.78|2037.28|2038.67|2037.17|2038.78|2037.28|2038.67|2037.17|0
1646979710000|2022-03-11 06:21:50|2038.43|2036.93|2038.43|2036.93|2038.43|2036.93|2038.43|2036.93|0
1646979720000|2022-03-11 06:22:00|2038.51|2037.01|2038.67|2037.17|2038.67|2037.17|2038.51|2037.01|0
1646979730000|2022-03-11 06:22:10|2038.59|2037.09|2038.43|2036.93|2038.59|2037.09|2038.43|2036.93|0
1646979760000|2022-03-11 06:22:40|2038.35|2036.85|2038.19|2036.69|2038.35|2036.85|2038.19|2036.69|0
1646979770000|2022-03-11 06:22:50|2038.15|2036.65|2038.43|2036.93|2038.43|2036.93|2037.95|2036.45|0
1646979780000|2022-03-11 06:23:00|2038.47|2036.97|2038.05|2036.55|2038.53|2037.03|2038.05|2036.55|0
1646979790000|2022-03-11 06:23:10|2037.95|2036.45|2037.95|2036.45|2037.95|2036.45|2037.95|2036.45|0
1646979800000|2022-03-11 06:23:20|2037.94|2036.44|2037.57|2036.07|2037.94|2036.44|2037.57|2036.07|0
1646979830000|2022-03-11 06:23:50|2037.55|2036.05|2037.44|2035.94|2037.68|2036.18|2037.44|2035.94|0
1646979840000|2022-03-11 06:24:00|2037.45|2035.95|2037.45|2035.95|2037.45|2035.95|2037.45|2035.95|0
1646979850000|2022-03-11 06:24:10|2037.44|2035.94|2037.44|2035.94|2037.44|2035.94|2037.44|2035.94|0
1646979860000|2022-03-11 06:24:20|2037.48|2035.98|2037.66|2036.16|2037.66|2036.16|2037.42|2035.92|0
1646979870000|2022-03-11 06:24:30|2037.62|2036.12|2037.53|2036.03|2037.62|2036.12|2037.53|2036.03|0
1646979900000|2022-03-11 06:25:00|2037.9|2036.4|2037.9|2036.4|2037.9|2036.4|2037.9|2036.4|0
1646979910000|2022-03-11 06:25:10|2037.86|2036.36|2037.77|2036.27|2037.86|2036.36|2037.77|2036.27|0
1646979920000|2022-03-11 06:25:20|2038.25|2036.75|2038.38|2036.88|2038.38|2036.88|2038.25|2036.75|0
1646979940000|2022-03-11 06:25:40|2038.46|2036.96|2038.14|2036.64|2038.62|2037.12|2038.14|2036.64|0
1646979950000|2022-03-11 06:25:50|2038.03|2036.53|2038.25|2036.75|2038.25|2036.75|2037.77|2036.27|0
1646979970000|2022-03-11 06:26:10|2038.17|2036.67|2038.01|2036.51|2038.17|2036.67|2038.01|2036.51|0
1646979990000|2022-03-11 06:26:30|2038.05|2036.55|2038.05|2036.55|2038.15|2036.65|2038.01|2036.51|0
1646980000000|2022-03-11 06:26:40|2038.15|2036.65|2037.91|2036.41|2038.15|2036.65|2037.91|2036.41|0
1646980010000|2022-03-11 06:26:50|2037.95|2036.45|2038.01|2036.51|2038.01|2036.51|2037.95|2036.45|0
1646980040000|2022-03-11 06:27:20|2037.81|2036.31|2037.77|2036.27|2037.91|2036.41|2037.43|2035.93|0
1646980060000|2022-03-11 06:27:40|2037.69|2036.19|2037.67|2036.17|2037.69|2036.19|2037.53|2036.03|0
1646980070000|2022-03-11 06:27:50|2037.71|2036.21|2037.77|2036.27|2037.77|2036.27|2037.71|2036.21|0
1646980080000|2022-03-11 06:28:00|2037.78|2036.28|2037.78|2036.28|2037.78|2036.28|2037.78|2036.28|0
1646980090000|2022-03-11 06:28:10|2037.77|2036.27|2037.78|2036.28|2037.78|2036.28|2037.77|2036.27|0
1646980100000|2022-03-11 06:28:20|2037.77|2036.27|2037.53|2036.03|2037.77|2036.27|2037.43|2035.93|0
1646980110000|2022-03-11 06:28:30|2037.54|2036.04|2037.77|2036.27|2037.77|2036.27|2037.54|2036.04|0
1646980120000|2022-03-11 06:28:40|2037.78|2036.28|2037.78|2036.28|2037.78|2036.28|2037.78|2036.28|0
1646980130000|2022-03-11 06:28:50|2038.01|2036.51|2038.01|2036.51|2038.25|2036.75|2038.01|2036.51|0
1646980140000|2022-03-11 06:29:00|2038.05|2036.55|2038.25|2036.75|2038.25|2036.75|2038.05|2036.55|0
1646980150000|2022-03-11 06:29:10|2038.29|2036.79|2038.39|2036.89|2038.39|2036.89|2038.29|2036.79|0
1646980170000|2022-03-11 06:29:30|2038.5|2037|2038.49|2036.99|2038.63|2037.13|2038.49|2036.99|0
1646980180000|2022-03-11 06:29:40|2038.33|2036.83|2038.39|2036.89|2038.39|2036.89|2038.02|2036.52|0
1646980200000|2022-03-11 06:30:00|2038.35|2036.85|2037.91|2036.41|2038.39|2036.89|2037.91|2036.41|0
1646980210000|2022-03-11 06:30:10|2037.83|2036.33|2037.43|2035.93|2037.83|2036.33|2037.43|2035.93|0
1646980220000|2022-03-11 06:30:20|2037.47|2035.97|2037.53|2036.03|2037.54|2036.04|2037.43|2035.93|0
1646980230000|2022-03-11 06:30:30|2037.57|2036.07|2037.77|2036.27|2037.77|2036.27|2037.57|2036.07|0
1646980240000|2022-03-11 06:30:40|2037.81|2036.31|2037.91|2036.41|2037.91|2036.41|2037.81|2036.31|0
1646980270000|2022-03-11 06:31:10|2037.95|2036.45|2038.49|2036.99|2038.49|2036.99|2037.95|2036.45|0
1646980300000|2022-03-11 06:31:40|2038.53|2037.03|2037.77|2036.27|2038.62|2037.12|2037.77|2036.27|0
1646980330000|2022-03-11 06:32:10|2037.73|2036.23|2037.53|2036.03|2037.73|2036.23|2037.42|2035.92|0
1646980360000|2022-03-11 06:32:40|2037.61|2036.11|2037.77|2036.27|2037.77|2036.27|2037.61|2036.11|0
1646980370000|2022-03-11 06:32:50|2037.76|2036.26|2037.76|2036.26|2037.77|2036.27|2037.66|2036.16|0
1646980380000|2022-03-11 06:33:00|2037.73|2036.23|2037.76|2036.26|2037.77|2036.27|2037.66|2036.16|0
1646980390000|2022-03-11 06:33:10|2037.77|2036.27|2037.9|2036.4|2038|2036.5|2037.77|2036.27|0
1646980400000|2022-03-11 06:33:20|2037.94|2036.44|2038|2036.5|2038|2036.5|2037.94|2036.44|0
1646980410000|2022-03-11 06:33:30|2037.96|2036.46|2037.42|2035.92|2037.96|2036.46|2037.42|2035.92|0
1646980430000|2022-03-11 06:33:50|2037.46|2035.96|2037.53|2036.03|2037.53|2036.03|2037.42|2035.92|0
1646980440000|2022-03-11 06:34:00|2037.56|2036.06|2037.66|2036.16|2037.66|2036.16|2037.56|2036.06|0
1646980460000|2022-03-11 06:34:20|2037.62|2036.12|2037.52|2036.02|2037.66|2036.16|2037.52|2036.02|0
1646980470000|2022-03-11 06:34:30|2037.42|2035.92|2037.42|2035.92|2037.42|2035.92|2037.42|2035.92|0
1646980480000|2022-03-11 06:34:40|2037.54|2036.04|2037.54|2036.04|2037.54|2036.04|2037.54|2036.04|0
1646980510000|2022-03-11 06:35:10|2037.42|2035.92|2037.16|2035.66|2037.42|2035.92|2037.16|2035.66|0
1646980520000|2022-03-11 06:35:20|2037.12|2035.62|2036.92|2035.42|2037.12|2035.62|2036.92|2035.42|0
1646980530000|2022-03-11 06:35:30|2036.88|2035.38|2037.3|2035.8|2037.3|2035.8|2036.82|2035.32|0
1646980540000|2022-03-11 06:35:40|2037.26|2035.76|2037.16|2035.66|2037.26|2035.76|2037.06|2035.56|0
1646980550000|2022-03-11 06:35:50|2037.08|2035.58|2036.93|2035.43|2037.08|2035.58|2036.82|2035.32|0
1646980560000|2022-03-11 06:36:00|2036.92|2035.42|2035.97|2034.47|2036.92|2035.42|2035.97|2034.47|0
1646980570000|2022-03-11 06:36:10|2036.01|2034.51|2035.87|2034.37|2036.1|2034.6|2035.73|2034.23|0
1646980580000|2022-03-11 06:36:20|2035.73|2034.23|2035.48|2033.98|2035.73|2034.23|2035.48|2033.98|0
1646980590000|2022-03-11 06:36:30|2035.44|2033.94|2035.14|2033.64|2035.44|2033.94|2035.14|2033.64|0
1646980600000|2022-03-11 06:36:40|2035.1|2033.6|2035.62|2034.12|2035.62|2034.12|2035|2033.5|0
1646980610000|2022-03-11 06:36:50|2036.67|2035.17|2035.72|2034.22|2036.67|2035.17|2035.72|2034.22|0
1646980630000|2022-03-11 06:37:10|2035.44|2033.94|2034.9|2033.4|2035.44|2033.94|2034.9|2033.4|0
1646980640000|2022-03-11 06:37:20|2034.98|2033.48|2035.24|2033.74|2035.24|2033.74|2034.98|2033.48|0
1646980650000|2022-03-11 06:37:30|2035.36|2033.86|2035.7|2034.2|2035.72|2034.22|2035.36|2033.86|0
1646980670000|2022-03-11 06:37:50|2035.66|2034.16|2035.46|2033.96|2035.66|2034.16|2035.46|2033.96|0
1646980680000|2022-03-11 06:38:00|2035.62|2034.12|2036.66|2035.16|2036.66|2035.16|2035.62|2034.12|0
1646980690000|2022-03-11 06:38:10|2036.69|2035.19|2035.94|2034.44|2036.79|2035.29|2035.84|2034.34|0
1646980700000|2022-03-11 06:38:20|2036.18|2034.68|2036.18|2034.68|2036.18|2034.68|2036.18|2034.68|0
1646980710000|2022-03-11 06:38:30|2036.22|2034.72|2036.42|2034.92|2036.42|2034.92|2036.22|2034.72|0
1646980720000|2022-03-11 06:38:40|2036.43|2034.93|2036.66|2035.16|2036.8|2035.3|2036.43|2034.93|0
1646980740000|2022-03-11 06:39:00|2036.62|2035.12|2036.43|2034.93|2036.67|2035.17|2036.43|2034.93|0
1646980750000|2022-03-11 06:39:10|2036.47|2034.97|2037.38|2035.88|2037.52|2036.02|2036.47|2034.97|0
1646980780000|2022-03-11 06:39:40|2037.26|2035.76|2037.52|2036.02|2037.52|2036.02|2037.04|2035.54|0
1646980790000|2022-03-11 06:39:50|2037.51|2036.01|2037.14|2035.64|2037.51|2036.01|2037.14|2035.64|0
1646980800000|2022-03-11 06:40:00|2037.18|2035.68|2037.14|2035.64|2037.28|2035.78|2037.14|2035.64|0
1646980810000|2022-03-11 06:40:10|2037.18|2035.68|2037.28|2035.78|2037.28|2035.78|2037.18|2035.68|0
1646980820000|2022-03-11 06:40:20|2037.51|2036.01|2038.58|2037.08|2038.58|2037.08|2037.51|2036.01|0
1646980830000|2022-03-11 06:40:30|2038.71|2037.21|2038.81|2037.31|2038.81|2037.31|2038.58|2037.08|0
1646980840000|2022-03-11 06:40:40|2038.85|2037.35|2038.95|2037.45|2038.95|2037.45|2038.81|2037.31|0
1646980850000|2022-03-11 06:40:50|2039.03|2037.53|2040.01|2038.51|2040.01|2038.51|2039.03|2037.53|0
1646980860000|2022-03-11 06:41:00|2039.93|2038.43|2040.01|2038.51|2040.01|2038.51|2039.77|2038.27|0
1646980870000|2022-03-11 06:41:10|2040.05|2038.55|2040.51|2039.01|2040.51|2039.01|2040.01|2038.51|0
1646980880000|2022-03-11 06:41:20|2040.39|2038.89|2039.58|2038.08|2040.39|2038.89|2039.58|2038.08|0
1646980890000|2022-03-11 06:41:30|2039.59|2038.09|2040.54|2039.04|2040.54|2039.04|2039.24|2037.74|0
1646980900000|2022-03-11 06:41:40|2040.44|2038.94|2040.06|2038.56|2040.44|2038.94|2040.06|2038.56|0
1646980910000|2022-03-11 06:41:50|2040.1|2038.6|2040.46|2038.96|2040.46|2038.96|2040.1|2038.6|0
1646980920000|2022-03-11 06:42:00|2040.18|2038.68|2039.84|2038.34|2040.18|2038.68|2039.61|2038.11|0
1646980930000|2022-03-11 06:42:10|2039.88|2038.38|2039.98|2038.48|2039.98|2038.48|2039.88|2038.38|0
1646980940000|2022-03-11 06:42:20|2040.1|2038.6|2040.27|2038.77|2041.46|2039.96|2040.1|2038.6|0
1646980950000|2022-03-11 06:42:30|2040.37|2038.87|2040.27|2038.77|2040.37|2038.87|2040.27|2038.77|0
1646980960000|2022-03-11 06:42:40|2040.31|2038.81|2040.51|2039.01|2040.51|2039.01|2040.31|2038.81|0
1646980970000|2022-03-11 06:42:50|2040.43|2038.93|2040.27|2038.77|2040.43|2038.93|2040.27|2038.77|0
1646980980000|2022-03-11 06:43:00|2040.35|2038.85|2040.52|2039.02|2040.52|2039.02|2040.35|2038.85|0
1646980990000|2022-03-11 06:43:10|2040.44|2038.94|2040.62|2039.12|2040.62|2039.12|2040.28|2038.78|0
1646981000000|2022-03-11 06:43:20|2040.66|2039.16|2041.95|2040.45|2041.95|2040.45|2040.66|2039.16|0
1646981010000|2022-03-11 06:43:30|2041.91|2040.41|2041.81|2040.31|2041.91|2040.41|2041.71|2040.21|0
1646981020000|2022-03-11 06:43:40|2041.77|2040.27|2040.62|2039.12|2041.77|2040.27|2040.28|2038.78|0
1646981030000|2022-03-11 06:43:50|2040.94|2039.44|2042.21|2040.71|2042.21|2040.71|2040.94|2039.44|0
1646981040000|2022-03-11 06:44:00|2042.29|2040.79|2041.39|2039.89|2042.82|2041.32|2041.39|2039.89|0
1646981050000|2022-03-11 06:44:10|2041.43|2039.93|2041.52|2040.02|2041.52|2040.02|2041.43|2039.93|0
1646981060000|2022-03-11 06:44:20|2041.56|2040.06|2041.28|2039.78|2041.63|2040.13|2041.04|2039.54|0
1646981070000|2022-03-11 06:44:30|2041.24|2039.74|2041.15|2039.65|2041.24|2039.74|2041.15|2039.65|0
1646981090000|2022-03-11 06:44:50|2041.19|2039.69|2041.38|2039.88|2041.38|2039.88|2041.19|2039.69|0
1646981100000|2022-03-11 06:45:00|2041.42|2039.92|2042.1|2040.6|2042.24|2040.74|2041.42|2039.92|0
1646981110000|2022-03-11 06:45:10|2042.14|2040.64|2042.24|2040.74|2042.25|2040.75|2042.14|2040.64|0
1646981120000|2022-03-11 06:45:20|2042.71|2041.21|2043.53|2042.03|2043.53|2042.03|2042.71|2041.21|0
1646981130000|2022-03-11 06:45:30|2043.45|2041.95|2043.77|2042.27|2044.01|2042.51|2043.29|2041.79|0
1646981140000|2022-03-11 06:45:40|2043.73|2042.23|2042.95|2041.45|2043.9|2042.4|2042.95|2041.45|0
1646981150000|2022-03-11 06:45:50|2043.03|2041.53|2043.19|2041.69|2043.19|2041.69|2043.03|2041.53|0
1646981160000|2022-03-11 06:46:00|2043.23|2041.73|2043.29|2041.79|2043.29|2041.79|2043.23|2041.73|0
1646981170000|2022-03-11 06:46:10|2043.53|2042.03|2044.01|2042.51|2044.25|2042.75|2043.53|2042.03|0
1646981180000|2022-03-11 06:46:20|2043.97|2042.47|2042.53|2041.03|2043.97|2042.47|2042.19|2040.69|0
1646981190000|2022-03-11 06:46:30|2042.54|2041.04|2042.54|2041.04|2042.54|2041.04|2042.53|2041.03|0
1646981200000|2022-03-11 06:46:40|2042.53|2041.03|2042.3|2040.8|2042.53|2041.03|2042.3|2040.8|0
1646981220000|2022-03-11 06:47:00|2042.02|2040.52|2041.34|2039.84|2042.02|2040.52|2041.34|2039.84|0
1646981240000|2022-03-11 06:47:20|2041.31|2039.81|2042.26|2040.76|2042.74|2041.24|2041.31|2039.81|0
1646981250000|2022-03-11 06:47:30|2042.24|2040.74|2041.05|2039.55|2042.24|2040.74|2041.05|2039.55|0
1646981260000|2022-03-11 06:47:40|2041.02|2039.52|2041.02|2039.52|2041.02|2039.52|2041.02|2039.52|0
1646981270000|2022-03-11 06:47:50|2040.94|2039.44|2040.07|2038.57|2040.94|2039.44|2040.07|2038.57|0
1646981280000|2022-03-11 06:48:00|2040.03|2038.53|2040.44|2038.94|2040.55|2039.05|2039.72|2038.22|0
1646981290000|2022-03-11 06:48:10|2040.36|2038.86|2040.21|2038.71|2040.55|2039.05|2040.2|2038.7|0
1646981300000|2022-03-11 06:48:20|2040.2|2038.7|2040.21|2038.71|2040.21|2038.71|2040.2|2038.7|0
1646981310000|2022-03-11 06:48:30|2040.2|2038.7|2041.16|2039.66|2041.5|2040|2040.2|2038.7|0
1646981320000|2022-03-11 06:48:40|2041.14|2039.64|2041.14|2039.64|2041.14|2039.64|2041.14|2039.64|0
1646981340000|2022-03-11 06:49:00|2041.22|2039.72|2042.08|2040.58|2042.2|2040.7|2041.22|2039.72|0
1646981350000|2022-03-11 06:49:10|2041.85|2040.35|2041.98|2040.48|2041.98|2040.48|2041.72|2040.22|0
1646981360000|2022-03-11 06:49:20|2041.97|2040.47|2041.84|2040.34|2041.98|2040.48|2041.84|2040.34|0
1646981370000|2022-03-11 06:49:30|2041.8|2040.3|2041.5|2040|2041.8|2040.3|2041.5|2040|0
1646981380000|2022-03-11 06:49:40|2041.9|2040.4|2043.03|2041.53|2043.17|2041.67|2041.9|2040.4|0
1646981410000|2022-03-11 06:50:10|2042.48|2040.98|2041.26|2039.76|2042.48|2040.98|2041.26|2039.76|0
1646981420000|2022-03-11 06:50:20|2041.3|2039.8|2041.5|2040|2041.5|2040|2041.3|2039.8|0
1646981430000|2022-03-11 06:50:30|2041.46|2039.96|2041.5|2040|2041.5|2040|2041.36|2039.86|0
1646981440000|2022-03-11 06:50:40|2041.46|2039.96|2041.13|2039.63|2041.46|2039.96|2041.13|2039.63|0
1646981450000|2022-03-11 06:50:50|2041.32|2039.82|2042.8|2041.3|2042.8|2041.3|2041.32|2039.82|0
1646981460000|2022-03-11 06:51:00|2042.76|2041.26|2042.8|2041.3|2042.8|2041.3|2042.56|2041.06|0
1646981470000|2022-03-11 06:51:10|2042.75|2041.25|2042.64|2041.14|2042.75|2041.25|2042.64|2041.14|0
1646981480000|2022-03-11 06:51:20|2042.68|2041.18|2042.58|2041.08|2042.75|2041.25|2042.58|2041.08|0
1646981490000|2022-03-11 06:51:30|2042.54|2041.04|2042.58|2041.08|2042.58|2041.08|2042.45|2040.95|0
1646981500000|2022-03-11 06:51:40|2042.74|2041.24|2043.06|2041.56|2043.06|2041.56|2042.74|2041.24|0
1646981510000|2022-03-11 06:51:50|2043.1|2041.6|2043.54|2042.04|2043.54|2042.04|2043.1|2041.6|0
1646981520000|2022-03-11 06:52:00|2043.46|2041.96|2042.34|2040.84|2043.46|2041.96|2042.34|2040.84|0
1646981530000|2022-03-11 06:52:10|2042.42|2040.92|2042.55|2041.05|2042.58|2041.08|2042.42|2040.92|0
1646981540000|2022-03-11 06:52:20|2042.51|2041.01|2042.31|2040.81|2042.51|2041.01|2042.31|2040.81|0
1646981550000|2022-03-11 06:52:30|2042.27|2040.77|2042.31|2040.81|2042.79|2041.29|2042.17|2040.67|0
1646981570000|2022-03-11 06:52:50|2042.27|2040.77|2042.07|2040.57|2042.27|2040.77|2042.07|2040.57|0
1646981590000|2022-03-11 06:53:10|2042.39|2040.89|2042.07|2040.57|2043.03|2041.53|2042.07|2040.57|0
1646981600000|2022-03-11 06:53:20|2042.11|2040.61|2042.18|2040.68|2042.18|2040.68|2042.11|2040.61|0
1646981610000|2022-03-11 06:53:30|2042.17|2040.67|2042.17|2040.67|2042.17|2040.67|2042.17|2040.67|0
1646981650000|2022-03-11 06:54:10|2042.56|2041.06|2043.6|2042.1|2043.6|2042.1|2042.56|2041.06|0
1646981660000|2022-03-11 06:54:20|2043.56|2042.06|2043.49|2041.99|2043.56|2042.06|2043.49|2041.99|0
1646981670000|2022-03-11 06:54:30|2043.53|2042.03|2043.6|2042.1|2043.6|2042.1|2043.53|2042.03|0
1646981680000|2022-03-11 06:54:40|2043.76|2042.26|2044.06|2042.56|2044.07|2042.57|2043.76|2042.26|0
1646981690000|2022-03-11 06:54:50|2044.02|2042.52|2043.96|2042.46|2044.06|2042.56|2043.96|2042.46|0
1646981700000|2022-03-11 06:55:00|2043.92|2042.42|2043.96|2042.46|2044.07|2042.57|2043.83|2042.33|0
1646981710000|2022-03-11 06:55:10|2043.92|2042.42|2043.59|2042.09|2043.92|2042.42|2043.59|2042.09|0
1646981720000|2022-03-11 06:55:20|2043.48|2041.98|2043.35|2041.85|2043.48|2041.98|2043.35|2041.85|0
1646981730000|2022-03-11 06:55:30|2043.24|2041.74|2043.35|2041.85|2043.35|2041.85|2043.24|2041.74|0
1646981740000|2022-03-11 06:55:40|2043.31|2041.81|2043.33|2041.83|2043.35|2041.85|2043.24|2041.74|0
1646981750000|2022-03-11 06:55:50|2043.22|2041.72|2043.46|2041.96|2043.46|2041.96|2043.22|2041.72|0
1646981760000|2022-03-11 06:56:00|2043.42|2041.92|2044.28|2042.78|2044.42|2042.92|2043.22|2041.72|0
1646981770000|2022-03-11 06:56:10|2044.24|2042.74|2044.02|2042.52|2044.24|2042.74|2044.02|2042.52|0
1646981780000|2022-03-11 06:56:20|2043.98|2042.48|2044.27|2042.77|2044.37|2042.87|2043.78|2042.28|0
1646981790000|2022-03-11 06:56:30|2044.13|2042.63|2044.13|2042.63|2044.13|2042.63|2044.13|2042.63|0
1646981800000|2022-03-11 06:56:40|2044.09|2042.59|2044.27|2042.77|2044.27|2042.77|2043.65|2042.15|0
1646981810000|2022-03-11 06:56:50|2044.26|2042.76|2044.03|2042.53|2044.27|2042.77|2044.02|2042.52|0
1646981820000|2022-03-11 06:57:00|2043.87|2042.37|2043.55|2042.05|2043.87|2042.37|2043.55|2042.05|0
1646981830000|2022-03-11 06:57:10|2043.51|2042.01|2043.41|2041.91|2043.51|2042.01|2043.41|2041.91|0
1646981840000|2022-03-11 06:57:20|2043.37|2041.87|2044.02|2042.52|2044.13|2042.63|2043.31|2041.81|0
1646981860000|2022-03-11 06:57:40|2044.03|2042.53|2044.02|2042.52|2044.03|2042.53|2044.02|2042.52|0
1646981870000|2022-03-11 06:57:50|2044.03|2042.53|2044.02|2042.52|2044.03|2042.53|2044.02|2042.52|0
1646981880000|2022-03-11 06:58:00|2044.03|2042.53|2044.13|2042.63|2044.13|2042.63|2044.03|2042.53|0
1646981900000|2022-03-11 06:58:20|2044.17|2042.67|2044.27|2042.77|2044.27|2042.77|2044.17|2042.67|0
1646981910000|2022-03-11 06:58:30|2044.74|2043.24|2045.1|2043.6|2045.22|2043.72|2044.74|2043.24|0
1646981920000|2022-03-11 06:58:40|2044.99|2043.49|2046.43|2044.93|2046.77|2045.27|2044.86|2043.36|0
1646981930000|2022-03-11 06:58:50|2046.39|2044.89|2045.57|2044.07|2046.39|2044.89|2045.57|2044.07|0
1646981950000|2022-03-11 06:59:10|2045.61|2044.11|2044.99|2043.49|2045.71|2044.21|2044.99|2043.49|0
1646981960000|2022-03-11 06:59:20|2044.95|2043.45|2044.76|2043.26|2044.95|2043.45|2044.75|2043.25|0
1646981970000|2022-03-11 06:59:30|2044.75|2043.25|2044.76|2043.26|2044.76|2043.26|2044.75|2043.25|0
1646981980000|2022-03-11 06:59:40|2044.68|2043.18|2044.14|2042.64|2044.68|2043.18|2043.8|2042.3|0
1646981990000|2022-03-11 06:59:50|2044.04|2042.54|2043.09|2041.59|2044.04|2042.54|2043.09|2041.59|0
1646982000000|2022-03-11 07:00:00|2043.32|2041.82|2045.04|2043.54|2045.51|2044.01|2043.32|2041.82|0
1646982010000|2022-03-11 07:00:10|2045.11|2043.61|2045.85|2044.35|2045.85|2044.35|2045.11|2043.61|0
1646982020000|2022-03-11 07:00:20|2045.81|2044.31|2045.85|2044.35|2045.85|2044.35|2045.51|2044.01|0
1646982030000|2022-03-11 07:00:30|2045.97|2044.47|2045.86|2044.36|2046.24|2044.74|2045.86|2044.36|0
1646982040000|2022-03-11 07:00:40|2045.83|2044.33|2045.76|2044.26|2046|2044.5|2045.76|2044.26|0
1646982050000|2022-03-11 07:00:50|2045.84|2044.34|2045.63|2044.13|2047.54|2046.04|2045.63|2044.13|0
1646982060000|2022-03-11 07:01:00|2045.77|2044.27|2046.11|2044.61|2046.11|2044.61|2045.63|2044.13|0
1646982070000|2022-03-11 07:01:10|2046.15|2044.65|2046.49|2044.99|2046.49|2044.99|2046.01|2044.51|0
1646982080000|2022-03-11 07:01:20|2046.45|2044.95|2046.12|2044.62|2046.49|2044.99|2046.12|2044.62|0
1646982090000|2022-03-11 07:01:30|2046.08|2044.58|2046.12|2044.62|2046.12|2044.62|2046.01|2044.51|0
1646982100000|2022-03-11 07:01:40|2046.11|2044.61|2046.25|2044.75|2046.25|2044.75|2046.01|2044.51|0
1646982110000|2022-03-11 07:01:50|2046.29|2044.79|2046.35|2044.85|2046.49|2044.99|2046.25|2044.75|0
1646982120000|2022-03-11 07:02:00|2046.39|2044.89|2046.49|2044.99|2046.73|2045.23|2046.35|2044.85|0
1646982130000|2022-03-11 07:02:10|2046.53|2045.03|2046.59|2045.09|2046.73|2045.23|2046.49|2044.99|0
1646982140000|2022-03-11 07:02:20|2046.55|2045.05|2046.49|2044.99|2046.55|2045.05|2046.25|2044.75|0
1646982150000|2022-03-11 07:02:30|2046.65|2045.15|2046.97|2045.47|2046.97|2045.47|2046.65|2045.15|0
1646982160000|2022-03-11 07:02:40|2046.89|2045.39|2046.97|2045.47|2046.97|2045.47|2046.73|2045.23|0
1646982170000|2022-03-11 07:02:50|2047.05|2045.55|2047.31|2045.81|2047.31|2045.81|2047.05|2045.55|0
1646982180000|2022-03-11 07:03:00|2047.35|2045.85|2047.55|2046.05|2047.68|2046.18|2047.35|2045.85|0
1646982190000|2022-03-11 07:03:10|2047.51|2046.01|2047.28|2045.78|2047.51|2046.01|2047.28|2045.78|0
1646982200000|2022-03-11 07:03:20|2047.27|2045.77|2047.51|2046.01|2047.64|2046.14|2047.27|2045.77|0
1646982210000|2022-03-11 07:03:30|2047.55|2046.05|2048.47|2046.97|2048.47|2046.97|2047.55|2046.05|0
1646982220000|2022-03-11 07:03:40|2048.49|2046.99|2048.73|2047.23|2048.73|2047.23|2048.25|2046.75|0
1646982230000|2022-03-11 07:03:50|2048.77|2047.27|2049.44|2047.94|2049.58|2048.08|2048.77|2047.27|0
1646982240000|2022-03-11 07:04:00|2049.4|2047.9|2049.66|2048.16|2050.52|2049.02|2049.34|2047.84|0
1646982250000|2022-03-11 07:04:10|2049.9|2048.4|2049.4|2047.9|2049.9|2048.4|2049.4|2047.9|0
1646982260000|2022-03-11 07:04:20|2049.36|2047.86|2049.06|2047.56|2049.36|2047.86|2048.69|2047.19|0
1646982270000|2022-03-11 07:04:30|2049.07|2047.57|2048.58|2047.08|2049.17|2047.67|2048.58|2047.08|0
1646982280000|2022-03-11 07:04:40|2048.21|2046.71|2048.45|2046.95|2048.82|2047.32|2048.21|2046.71|0
1646982290000|2022-03-11 07:04:50|2048.37|2046.87|2048.92|2047.42|2048.92|2047.42|2048.11|2046.61|0
1646982300000|2022-03-11 07:05:00|2049|2047.5|2050.59|2049.09|2050.72|2049.22|2049|2047.5|0
1646982310000|2022-03-11 07:05:10|2050.6|2049.1|2051.21|2049.71|2051.21|2049.71|2050.6|2049.1|0
1646982320000|2022-03-11 07:05:20|2051.25|2049.75|2051.31|2049.81|2051.55|2050.05|2051.21|2049.71|0
1646982330000|2022-03-11 07:05:30|2051.27|2049.77|2051.65|2050.15|2051.93|2050.43|2051.21|2049.71|0
1646982340000|2022-03-11 07:05:40|2051.81|2050.31|2052.42|2050.92|2052.42|2050.92|2051.8|2050.3|0
1646982350000|2022-03-11 07:05:50|2052.54|2051.04|2053.31|2051.81|2053.55|2052.05|2052.54|2051.04|0
1646982360000|2022-03-11 07:06:00|2053.27|2051.77|2053.3|2051.8|2053.53|2052.03|2053.17|2051.67|0
1646982370000|2022-03-11 07:06:10|2053.29|2051.79|2052.92|2051.42|2053.29|2051.79|2052.81|2051.31|0
1646982380000|2022-03-11 07:06:20|2052.66|2051.16|2052.28|2050.78|2052.8|2051.3|2051.9|2050.4|0
1646982390000|2022-03-11 07:06:30|2052.24|2050.74|2051.55|2050.05|2052.24|2050.74|2051.55|2050.05|0
1646982400000|2022-03-11 07:06:40|2051.59|2050.09|2051.37|2049.87|2051.85|2050.35|2051.08|2049.58|0
1646982410000|2022-03-11 07:06:50|2051.41|2049.91|2050.95|2049.45|2051.48|2049.98|2050.84|2049.34|0
1646982420000|2022-03-11 07:07:00|2051.08|2049.58|2051.56|2050.06|2052.27|2050.77|2051.08|2049.58|0
1646982430000|2022-03-11 07:07:10|2051.52|2050.02|2050.23|2048.73|2051.52|2050.02|2050.13|2048.63|0
1646982440000|2022-03-11 07:07:20|2050.27|2048.77|2050.7|2049.2|2050.94|2049.44|2050.27|2048.77|0
1646982450000|2022-03-11 07:07:30|2050.36|2048.86|2050.47|2048.97|2050.47|2048.97|2049.88|2048.38|0
1646982460000|2022-03-11 07:07:40|2050.5|2049|2052.62|2051.12|2052.76|2051.26|2050.5|2049|0
1646982470000|2022-03-11 07:07:50|2052.52|2051.02|2051.9|2050.4|2052.76|2051.26|2051.9|2050.4|0
1646982480000|2022-03-11 07:08:00|2051.91|2050.41|2052.38|2050.88|2052.38|2050.88|2051.8|2050.3|0
1646982490000|2022-03-11 07:08:10|2052.34|2050.84|2052.48|2050.98|2052.52|2051.02|2051.8|2050.3|0
1646982500000|2022-03-11 07:08:20|2052.39|2050.89|2052.15|2050.65|2052.39|2050.89|2052.04|2050.54|0
1646982510000|2022-03-11 07:08:30|2052.18|2050.68|2052.14|2050.64|2052.28|2050.78|2052.14|2050.64|0
1646982520000|2022-03-11 07:08:40|2052.1|2050.6|2050.95|2049.45|2052.14|2050.64|2050.95|2049.45|0
1646982530000|2022-03-11 07:08:50|2050.94|2049.44|2051.79|2050.29|2052.03|2050.53|2050.6|2049.1|0
1646982540000|2022-03-11 07:09:00|2051.83|2050.33|2051.79|2050.29|2052.37|2050.87|2051.79|2050.29|0
1646982550000|2022-03-11 07:09:10|2051.91|2050.41|2052.03|2050.53|2052.13|2050.63|2051.91|2050.41|0
1646982560000|2022-03-11 07:09:20|2051.95|2050.45|2051.66|2050.16|2052.13|2050.63|2051.66|2050.16|0
1646982570000|2022-03-11 07:09:30|2051.69|2050.19|2052.13|2050.63|2052.37|2050.87|2051.69|2050.19|0
1646982580000|2022-03-11 07:09:40|2052.09|2050.59|2051.91|2050.41|2052.15|2050.65|2051.91|2050.41|0
1646982590000|2022-03-11 07:09:50|2052.11|2050.61|2052.49|2050.99|2052.86|2051.36|2052.11|2050.61|0
1646982600000|2022-03-11 07:10:00|2052.53|2051.03|2052.73|2051.23|2053.21|2051.71|2052.49|2050.99|0
1646982610000|2022-03-11 07:10:10|2052.77|2051.27|2053.2|2051.7|2053.34|2051.84|2052.62|2051.12|0
1646982620000|2022-03-11 07:10:20|2053.16|2051.66|2052.97|2051.47|2053.16|2051.66|2052.73|2051.23|0
1646982630000|2022-03-11 07:10:30|2053.01|2051.51|2052.39|2050.89|2053.2|2051.7|2052.15|2050.65|0
1646982640000|2022-03-11 07:10:40|2052.31|2050.81|2052.71|2051.21|2052.85|2051.35|2051.91|2050.41|0
1646982650000|2022-03-11 07:10:50|2052.47|2050.97|2052.37|2050.87|2052.47|2050.97|2051.99|2050.49|0
1646982660000|2022-03-11 07:11:00|2052.25|2050.75|2052.47|2050.97|2052.47|2050.97|2051.65|2050.15|0
1646982670000|2022-03-11 07:11:10|2052.55|2051.05|2051.17|2049.67|2052.72|2051.22|2050.93|2049.43|0
1646982680000|2022-03-11 07:11:20|2051.21|2049.71|2051|2049.5|2051.41|2049.91|2051|2049.5|0
1646982690000|2022-03-11 07:11:30|2051.04|2049.54|2050.88|2049.38|2051.25|2049.75|2050.77|2049.27|0
1646982700000|2022-03-11 07:11:40|2050.66|2049.16|2051.24|2049.74|2051.24|2049.74|2050.52|2049.02|0
1646982710000|2022-03-11 07:11:50|2051.27|2049.77|2051.23|2049.73|2051.95|2050.45|2051.23|2049.73|0
1646982720000|2022-03-11 07:12:00|2051.2|2049.7|2050.28|2048.78|2051.24|2049.74|2050.18|2048.68|0
1646982730000|2022-03-11 07:12:10|2050.32|2048.82|2050.42|2048.92|2050.76|2049.26|2050.32|2048.82|0
1646982740000|2022-03-11 07:12:20|2050.52|2049.02|2050.76|2049.26|2051|2049.5|2050.42|2048.92|0
1646982750000|2022-03-11 07:12:30|2050.84|2049.34|2051.72|2050.22|2051.73|2050.23|2050.76|2049.26|0
1646982760000|2022-03-11 07:12:40|2051.76|2050.26|2052.44|2050.94|2052.44|2050.94|2051.76|2050.26|0
1646982770000|2022-03-11 07:12:50|2052.48|2050.98|2052.41|2050.91|2052.82|2051.32|2052.41|2050.91|0
1646982780000|2022-03-11 07:13:00|2052.22|2050.72|2052.7|2051.2|2052.94|2051.44|2052.09|2050.59|0
1646982790000|2022-03-11 07:13:10|2052.66|2051.16|2052.56|2051.06|2052.66|2051.16|2052.46|2050.96|0
1646982800000|2022-03-11 07:13:20|2052.52|2051.02|2052.32|2050.82|2052.52|2051.02|2052.22|2050.72|0
1646982810000|2022-03-11 07:13:30|2052.22|2050.72|2052.32|2050.82|2052.32|2050.82|2052.22|2050.72|0
1646982820000|2022-03-11 07:13:40|2052.28|2050.78|2051.32|2049.82|2052.28|2050.78|2051.32|2049.82|0
1646982830000|2022-03-11 07:13:50|2051.45|2049.95|2051.31|2049.81|2051.45|2049.95|2051.21|2049.71|0
1646982840000|2022-03-11 07:14:00|2051.29|2049.79|2051.76|2050.26|2051.89|2050.39|2050.33|2048.83|0
1646982850000|2022-03-11 07:14:10|2051.68|2050.18|2051.17|2049.67|2051.68|2050.18|2051.17|2049.67|0
1646982860000|2022-03-11 07:14:20|2051.18|2049.68|2051.41|2049.91|2051.89|2050.39|2051.17|2049.67|0
1646982870000|2022-03-11 07:14:30|2051.37|2049.87|2050.8|2049.3|2051.37|2049.87|2050.7|2049.2|0
1646982880000|2022-03-11 07:14:40|2050.94|2049.44|2050.09|2048.59|2050.94|2049.44|2050.09|2048.59|0
1646982890000|2022-03-11 07:14:50|2050.05|2048.55|2049.74|2048.24|2050.22|2048.72|2049.74|2048.24|0
1646982900000|2022-03-11 07:15:00|2049.85|2048.35|2049.61|2048.11|2049.98|2048.48|2049.5|2048|0
1646982910000|2022-03-11 07:15:10|2049.57|2048.07|2049.13|2047.63|2049.74|2048.24|2049.13|2047.63|0
1646982920000|2022-03-11 07:15:20|2049.17|2047.67|2048.17|2046.67|2049.27|2047.77|2048.17|2046.67|0
1646982930000|2022-03-11 07:15:30|2048.18|2046.68|2048.64|2047.14|2048.65|2047.15|2048.17|2046.67|0
1646982940000|2022-03-11 07:15:40|2048.78|2047.28|2048.92|2047.42|2049.12|2047.62|2048.64|2047.14|0
1646982950000|2022-03-11 07:15:50|2049.02|2047.52|2048.88|2047.38|2049.02|2047.52|2048.64|2047.14|0
1646982960000|2022-03-11 07:16:00|2048.84|2047.34|2049.36|2047.86|2049.36|2047.86|2048.78|2047.28|0
1646982970000|2022-03-11 07:16:10|2049.4|2047.9|2049.36|2047.86|2049.5|2048|2049.02|2047.52|0
1646982980000|2022-03-11 07:16:20|2049.4|2047.9|2049.83|2048.33|2049.84|2048.34|2049.4|2047.9|0
1646982990000|2022-03-11 07:16:30|2049.84|2048.34|2049.15|2047.65|2049.84|2048.34|2048.88|2047.38|0
1646983000000|2022-03-11 07:16:40|2049.25|2047.75|2048.53|2047.03|2049.35|2047.85|2048.53|2047.03|0
1646983010000|2022-03-11 07:16:50|2048.57|2047.07|2049.01|2047.51|2049.01|2047.51|2048.53|2047.03|0
1646983020000|2022-03-11 07:17:00|2048.97|2047.47|2049.25|2047.75|2049.49|2047.99|2048.87|2047.37|0
1646983030000|2022-03-11 07:17:10|2049.11|2047.61|2048.53|2047.03|2049.35|2047.85|2048.53|2047.03|0
1646983040000|2022-03-11 07:17:20|2048.64|2047.14|2048.57|2047.07|2048.81|2047.31|2048.47|2046.97|0
1646983050000|2022-03-11 07:17:30|2048.53|2047.03|2049.23|2047.73|2049.23|2047.73|2048.47|2046.97|0
1646983060000|2022-03-11 07:17:40|2049.31|2047.81|2049.23|2047.73|2049.6|2048.1|2049.23|2047.73|0
1646983070000|2022-03-11 07:17:50|2049.27|2047.77|2048.51|2047.01|2049.36|2047.86|2048.51|2047.01|0
1646983080000|2022-03-11 07:18:00|2048.55|2047.05|2048.51|2047.01|2048.99|2047.49|2048.51|2047.01|0
1646983090000|2022-03-11 07:18:10|2048.55|2047.05|2048.99|2047.49|2048.99|2047.49|2048.55|2047.05|0
1646983100000|2022-03-11 07:18:20|2048.89|2047.39|2050.32|2048.82|2050.32|2048.82|2048.89|2047.39|0
1646983110000|2022-03-11 07:18:30|2050.52|2049.02|2051.04|2049.54|2051.04|2049.54|2050.52|2049.02|0
1646983120000|2022-03-11 07:18:40|2050.8|2049.3|2050.9|2049.4|2050.9|2049.4|2050.66|2049.16|0
1646983130000|2022-03-11 07:18:50|2050.78|2049.28|2050.9|2049.4|2051.04|2049.54|2050.56|2049.06|0
1646983140000|2022-03-11 07:19:00|2050.86|2049.36|2050.19|2048.69|2050.86|2049.36|2050.19|2048.69|0
1646983150000|2022-03-11 07:19:10|2049.99|2048.49|2048.99|2047.49|2049.99|2048.49|2048.65|2047.15|0
1646983160000|2022-03-11 07:19:20|2049.13|2047.63|2049.23|2047.73|2049.23|2047.73|2048.89|2047.39|0
1646983170000|2022-03-11 07:19:30|2049.13|2047.63|2048.52|2047.02|2049.13|2047.63|2048.52|2047.02|0
1646983180000|2022-03-11 07:19:40|2048.63|2047.13|2048.04|2046.54|2048.89|2047.39|2048.04|2046.54|0
1646983190000|2022-03-11 07:19:50|2048|2046.5|2048.27|2046.77|2048.4|2046.9|2047.94|2046.44|0
1646983200000|2022-03-11 07:20:00|2048.19|2046.69|2047.79|2046.29|2048.19|2046.69|2047.45|2045.95|0
1646983210000|2022-03-11 07:20:10|2047.69|2046.19|2048.03|2046.53|2048.27|2046.77|2047.55|2046.05|0
1646983220000|2022-03-11 07:20:20|2047.99|2046.49|2047.55|2046.05|2047.99|2046.49|2047.45|2045.95|0
1646983230000|2022-03-11 07:20:30|2047.51|2046.01|2048.26|2046.76|2048.26|2046.76|2047.45|2045.95|0
1646983240000|2022-03-11 07:20:40|2048.22|2046.72|2047.59|2046.09|2048.22|2046.72|2047.55|2046.05|0
1646983250000|2022-03-11 07:20:50|2047.68|2046.18|2047.55|2046.05|2047.92|2046.42|2047.55|2046.05|0
1646983260000|2022-03-11 07:21:00|2047.51|2046.01|2047.44|2045.94|2048.16|2046.66|2047.44|2045.94|0
1646983270000|2022-03-11 07:21:10|2047.54|2046.04|2048.08|2046.58|2048.08|2046.58|2047.44|2045.94|0
1646983280000|2022-03-11 07:21:20|2048.09|2046.59|2047.61|2046.11|2048.09|2046.59|2047.51|2046.01|0
1646983290000|2022-03-11 07:21:30|2047.51|2046.01|2048.47|2046.97|2048.47|2046.97|2047.51|2046.01|0
1646983300000|2022-03-11 07:21:40|2048.55|2047.05|2048.23|2046.73|2048.71|2047.21|2048.23|2046.73|0
1646983310000|2022-03-11 07:21:50|2048.27|2046.77|2047.86|2046.36|2048.57|2047.07|2047.86|2046.36|0
1646983320000|2022-03-11 07:22:00|2047.85|2046.35|2047.51|2046.01|2047.85|2046.35|2047.51|2046.01|0
1646983330000|2022-03-11 07:22:10|2047.63|2046.13|2047.38|2045.88|2047.85|2046.35|2047.28|2045.78|0
1646983340000|2022-03-11 07:22:20|2047.34|2045.84|2047.14|2045.64|2047.34|2045.84|2047.14|2045.64|0
1646983350000|2022-03-11 07:22:30|2047.1|2045.6|2046.66|2045.16|2047.1|2045.6|2046.66|2045.16|0
1646983360000|2022-03-11 07:22:40|2046.7|2045.2|2046.56|2045.06|2047.27|2045.77|2046.56|2045.06|0
1646983370000|2022-03-11 07:22:50|2046.52|2045.02|2046.42|2044.92|2046.52|2045.02|2046.42|2044.92|0
1646983380000|2022-03-11 07:23:00|2046.32|2044.82|2045.6|2044.1|2046.32|2044.82|2045.6|2044.1|0
1646983390000|2022-03-11 07:23:10|2045.72|2044.22|2045.6|2044.1|2045.94|2044.44|2045.6|2044.1|0
1646983400000|2022-03-11 07:23:20|2045.76|2044.26|2045.23|2043.73|2046.08|2044.58|2045.23|2043.73|0
1646983410000|2022-03-11 07:23:30|2045.19|2043.69|2044.07|2042.57|2045.19|2043.69|2044.03|2042.53|0
1646983420000|2022-03-11 07:23:40|2044.17|2042.67|2044.41|2042.91|2044.99|2043.49|2044.17|2042.67|0
1646983430000|2022-03-11 07:23:50|2044.4|2042.9|2043.79|2042.29|2044.4|2042.9|2043.79|2042.29|0
1646983440000|2022-03-11 07:24:00|2043.87|2042.37|2043.8|2042.3|2044.27|2042.77|2043.79|2042.29|0
1646983450000|2022-03-11 07:24:10|2043.76|2042.26|2044.75|2043.25|2044.75|2043.25|2043.69|2042.19|0
1646983460000|2022-03-11 07:24:20|2044.71|2043.21|2044.88|2043.38|2044.89|2043.39|2044.65|2043.15|0
1646983470000|2022-03-11 07:24:30|2044.69|2043.19|2043.93|2042.43|2044.69|2043.19|2043.92|2042.42|0
1646983480000|2022-03-11 07:24:40|2043.89|2042.39|2044.27|2042.77|2044.64|2043.14|2043.79|2042.29|0
1646983490000|2022-03-11 07:24:50|2044.4|2042.9|2043.69|2042.19|2044.4|2042.9|2043.69|2042.19|0
1646983500000|2022-03-11 07:25:00|2043.81|2042.31|2044.3|2042.8|2044.43|2042.93|2043.81|2042.31|0
1646983510000|2022-03-11 07:25:10|2044.26|2042.76|2043.72|2042.22|2044.26|2042.76|2043.72|2042.22|0
1646983520000|2022-03-11 07:25:20|2043.83|2042.33|2043.72|2042.22|2044.19|2042.69|2043.48|2041.98|0
1646983530000|2022-03-11 07:25:30|2043.71|2042.21|2043.62|2042.12|2043.96|2042.46|2043.34|2041.84|0
1646983540000|2022-03-11 07:25:40|2043.72|2042.22|2043.72|2042.22|2043.82|2042.32|2043.72|2042.22|0
1646983550000|2022-03-11 07:25:50|2043.64|2042.14|2043.11|2041.61|2043.64|2042.14|2043|2041.5|0
1646983560000|2022-03-11 07:26:00|2043.14|2041.64|2044.43|2042.93|2044.43|2042.93|2043.14|2041.64|0
1646983570000|2022-03-11 07:26:10|2044.59|2043.09|2045.01|2043.51|2045.39|2043.89|2044.59|2043.09|0
1646983580000|2022-03-11 07:26:20|2044.98|2043.48|2045.05|2043.55|2045.49|2043.99|2044.91|2043.41|0
1646983590000|2022-03-11 07:26:30|2045.15|2043.65|2046.1|2044.6|2046.21|2044.71|2045.15|2043.65|0
1646983600000|2022-03-11 07:26:40|2046.06|2044.56|2045.5|2044|2046.1|2044.6|2045.5|2044|0
1646983610000|2022-03-11 07:26:50|2045.46|2043.96|2045.26|2043.76|2045.88|2044.38|2045.26|2043.76|0
1646983620000|2022-03-11 07:27:00|2045.22|2043.72|2045.27|2043.77|2045.4|2043.9|2045.03|2043.53|0
1646983630000|2022-03-11 07:27:10|2045.3|2043.8|2045.74|2044.24|2045.88|2044.38|2045.3|2043.8|0
1646983640000|2022-03-11 07:27:20|2045.7|2044.2|2045.98|2044.48|2046.11|2044.61|2045.4|2043.9|0
1646983650000|2022-03-11 07:27:30|2045.94|2044.44|2046.22|2044.72|2046.45|2044.95|2045.88|2044.38|0
1646983660000|2022-03-11 07:27:40|2046.29|2044.79|2046.11|2044.61|2047.07|2045.57|2046.11|2044.61|0
1646983670000|2022-03-11 07:27:50|2046.07|2044.57|2046.11|2044.61|2046.11|2044.61|2045.98|2044.48|0
1646983680000|2022-03-11 07:28:00|2046.45|2044.95|2046.84|2045.34|2046.94|2045.44|2046.22|2044.72|0
1646983690000|2022-03-11 07:28:10|2046.88|2045.38|2047.42|2045.92|2047.42|2045.92|2046.84|2045.34|0
1646983700000|2022-03-11 07:28:20|2047.32|2045.82|2048.51|2047.01|2048.51|2047.01|2047.32|2045.82|0
1646983710000|2022-03-11 07:28:30|2048.31|2046.81|2047.4|2045.9|2048.31|2046.81|2047.18|2045.68|0
1646983720000|2022-03-11 07:28:40|2047.56|2046.06|2047.64|2046.14|2047.87|2046.37|2047.53|2046.03|0
1646983730000|2022-03-11 07:28:50|2047.6|2046.1|2048.25|2046.75|2048.35|2046.85|2047.53|2046.03|0
1646983740000|2022-03-11 07:29:00|2048.29|2046.79|2048.01|2046.51|2048.59|2047.09|2048.01|2046.51|0
1646983750000|2022-03-11 07:29:10|2047.89|2046.39|2047.57|2046.07|2047.89|2046.39|2047.29|2045.79|0
1646983760000|2022-03-11 07:29:20|2047.64|2046.14|2048.15|2046.65|2048.25|2046.75|2047.16|2045.66|0
1646983770000|2022-03-11 07:29:30|2048.25|2046.75|2048.35|2046.85|2048.49|2046.99|2048.01|2046.51|0
1646983780000|2022-03-11 07:29:40|2048.31|2046.81|2048.25|2046.75|2048.48|2046.98|2048.01|2046.51|0
1646983790000|2022-03-11 07:29:50|2048.13|2046.63|2047.87|2046.37|2048.35|2046.85|2047.87|2046.37|0
1646983800000|2022-03-11 07:30:00|2047.83|2046.33|2046.13|2044.63|2048.01|2046.51|2046.09|2044.59|0
1646983810000|2022-03-11 07:30:10|2046.22|2044.72|2045.98|2044.48|2046.22|2044.72|2045.5|2044|2
1646983820000|2022-03-11 07:30:20|2046.06|2044.56|2046.32|2044.82|2046.45|2044.95|2045.84|2044.34|2
1646983830000|2022-03-11 07:30:30|2046.56|2045.06|2046.25|2044.75|2046.97|2045.47|2046.19|2044.69|4
1646983840000|2022-03-11 07:30:40|2046.02|2044.52|2046.03|2044.53|2046.37|2044.87|2046.02|2044.52|4
1646983850000|2022-03-11 07:30:50|2046.07|2044.57|2045.29|2043.79|2046.21|2044.71|2045.29|2043.79|0
1646983860000|2022-03-11 07:31:00|2045.25|2043.75|2044.8|2043.3|2045.29|2043.79|2044.8|2043.3|0
1646983870000|2022-03-11 07:31:10|2044.84|2043.34|2044.8|2043.3|2045.18|2043.68|2044.8|2043.3|0
1646983880000|2022-03-11 07:31:20|2044.84|2043.34|2045.13|2043.63|2045.74|2044.24|2044.7|2043.2|0
1646983890000|2022-03-11 07:31:30|2045.16|2043.66|2045.4|2044|2046.9|2045.5|2045.16|2043.66|10
1646983900000|2022-03-11 07:31:40|2045.52|2044.12|2045.65|2044.25|2045.65|2044.25|2045.52|2044.12|0
1646983910000|2022-03-11 07:31:50|2045.77|2044.37|2046.15|2044.75|2046.15|2044.75|2045.77|2044.37|0
1646983920000|2022-03-11 07:32:00|2046.27|2044.87|2046.27|2044.87|2046.4|2045|2046.27|2044.87|0
1646983930000|2022-03-11 07:32:10|2046.4|2045|2047.15|2045.75|2047.9|2046.5|2046.4|2045|6
1646983940000|2022-03-11 07:32:20|2046.77|2045.37|2047.9|2046.5|2047.9|2046.5|2046.77|2045.37|5
1646983950000|2022-03-11 07:32:30|2047.02|2045.62|2045.15|2043.75|2047.02|2045.62|2040.65|2039.25|0
1646983960000|2022-03-11 07:32:40|2045.27|2043.87|2045.9|2044.5|2045.9|2044.5|2045.27|2043.87|0
1646983970000|2022-03-11 07:32:50|2046.02|2044.62|2046.77|2045.37|2046.77|2045.37|2046.02|2044.62|0
1646983980000|2022-03-11 07:33:00|2046.9|2045.5|2047.27|2045.87|2047.27|2045.87|2046.9|2045.5|0
1646984040000|2022-03-11 07:34:00|2047.4|2046|2047.4|2046|2047.4|2046|2047.4|2046|0
1646984050000|2022-03-11 07:34:10|2047.52|2046.12|2047.52|2046.12|2047.52|2046.12|2047.52|2046.12|0
1646984060000|2022-03-11 07:34:20|2047.27|2045.87|2047.27|2045.87|2047.27|2045.87|2047.27|2045.87|1
1646984100000|2022-03-11 07:35:00|2047.4|2046|2047.15|2045.75|2047.52|2046.12|2047.15|2045.75|1
1646984120000|2022-03-11 07:35:20|2045.27|2043.87|2045.4|2044|2045.4|2044|2045.27|2043.87|3
1646984130000|2022-03-11 07:35:30|2045.52|2044.12|2045.65|2044.25|2045.65|2044.25|2045.52|2044.12|0
1646984140000|2022-03-11 07:35:40|2045.4|2044|2045.4|2044|2045.4|2044|2045.4|2044|0
1646984150000|2022-03-11 07:35:50|2045.52|2044.12|2045.65|2044.25|2045.65|2044.25|2045.52|2044.12|0
1646984160000|2022-03-11 07:36:00|2045.77|2044.37|2045.9|2044.5|2045.9|2044.5|2045.77|2044.37|0
1646984170000|2022-03-11 07:36:10|2046.15|2044.75|2046.02|2044.62|2046.15|2044.75|2046.02|2044.62|0
1646984180000|2022-03-11 07:36:20|2045.9|2044.5|2045.9|2044.5|2045.9|2044.5|2045.9|2044.5|0
1646984190000|2022-03-11 07:36:30|2045.65|2044.25|2045.52|2044.12|2045.65|2044.25|2045.52|2044.12|0
1646984200000|2022-03-11 07:36:40|2045.65|2044.25|2045.65|2044.25|2045.65|2044.25|2045.65|2044.25|0
1646984210000|2022-03-11 07:36:50|2045.9|2044.5|2045.4|2044|2045.9|2044.5|2045.4|2044|2
1646984220000|2022-03-11 07:37:00|2045.52|2044.12|2045.52|2044.12|2045.52|2044.12|2045.52|2044.12|3
1646984240000|2022-03-11 07:37:20|||||||||1
1646984250000|2022-03-11 07:37:30|2046.02|2044.62|2045.77|2044.37|2046.02|2044.62|2045.77|2044.37|0
1646984270000|2022-03-11 07:37:50|2046.02|2044.62|2046.02|2044.62|2046.02|2044.62|2046.02|2044.62|0
1646984280000|2022-03-11 07:38:00|2046.15|2044.75|2046.27|2044.87|2046.27|2044.87|2046.15|2044.75|0
1646984300000|2022-03-11 07:38:20|2045.52|2044.12|2045.52|2044.12|2045.52|2044.12|2045.52|2044.12|13
1646984340000|2022-03-11 07:39:00|2045.65|2044.25|2045.77|2044.37|2045.77|2044.37|2045.65|2044.25|0
1646984360000|2022-03-11 07:39:20|2045.9|2044.5|2045.9|2044.5|2045.9|2044.5|2045.9|2044.5|0
1646984400000|2022-03-11 07:40:00|2046.02|2044.62|2046.15|2044.75|2046.15|2044.75|2046.02|2044.62|0
1646984410000|2022-03-11 07:40:10|2045.65|2044.25|2045.65|2044.25|2045.65|2044.25|2045.65|2044.25|0
1646984430000|2022-03-11 07:40:30|||||||||1
1646984440000|2022-03-11 07:40:40|2046.15|2044.75|2046.27|2044.87|2046.27|2044.87|2046.15|2044.75|1
1646984450000|2022-03-11 07:40:50|2046.4|2045|2046.4|2045|2046.4|2045|2046.4|2045|0
1646984460000|2022-03-11 07:41:00|2046.52|2045.12|2046.65|2045.25|2046.65|2045.25|2046.52|2045.12|0
1646984470000|2022-03-11 07:41:10|||||||||1
1646984480000|2022-03-11 07:41:20|2046.9|2045.5|2047.02|2045.62|2047.02|2045.62|2046.9|2045.5|7
1646984490000|2022-03-11 07:41:30|2047.65|2046.25|2047.65|2046.25|2047.65|2046.25|2047.65|2046.25|5
1646984520000|2022-03-11 07:42:00|2047.77|2046.37|2047.9|2046.5|2047.9|2046.5|2047.77|2046.37|0
1646984580000|2022-03-11 07:43:00|2048.02|2046.62|2048.02|2046.62|2048.02|2046.62|2048.02|2046.62|0
1646984600000|2022-03-11 07:43:20|2047.9|2046.5|2047.52|2046.12|2047.9|2046.5|2047.52|2046.12|4
1646984610000|2022-03-11 07:43:30|2047.4|2046|2047.15|2045.75|2047.4|2046|2047.15|2045.75|0
1646984620000|2022-03-11 07:43:40|2047.02|2045.62|2047.02|2045.62|2047.02|2045.62|2047.02|2045.62|0
1646984630000|2022-03-11 07:43:50|2046.9|2045.5|2046.77|2045.37|2046.9|2045.5|2046.77|2045.37|0
1646984650000|2022-03-11 07:44:10|2046.65|2045.25|2046.9|2045.5|2046.9|2045.5|2046.65|2045.25|0
1646984690000|2022-03-11 07:44:50|2046.77|2045.37|2046.77|2045.37|2046.77|2045.37|2046.77|2045.37|0
1646984700000|2022-03-11 07:45:00|2046.65|2045.25|2046.9|2045.5|2046.9|2045.5|2046.65|2045.25|0
1646984720000|2022-03-11 07:45:20|2047.02|2045.62|2047.4|2046|2047.65|2046.25|2047.02|2045.62|4
1646984750000|2022-03-11 07:45:50|2048.77|2047.37|2048.77|2047.37|2048.77|2047.37|2048.77|2047.37|1
1646984760000|2022-03-11 07:46:00|2048.9|2047.5|2049.02|2047.62|2049.02|2047.62|2048.9|2047.5|0
1646984800000|2022-03-11 07:46:40|2049.15|2047.75|2049.02|2047.62|2049.15|2047.75|2049.02|2047.62|0
1646984820000|2022-03-11 07:47:00|2049.15|2047.75|2049.15|2047.75|2049.15|2047.75|2049.15|2047.75|0
1646984830000|2022-03-11 07:47:10|2049.02|2047.62|2049.02|2047.62|2049.02|2047.62|2049.02|2047.62|0
1646984840000|2022-03-11 07:47:20|2048.9|2047.5|2048.27|2046.87|2048.9|2047.5|2048.27|2046.87|1
1646984860000|2022-03-11 07:47:40|2048.15|2046.75|2048.02|2046.62|2048.15|2046.75|2048.02|2046.62|0
1646984880000|2022-03-11 07:48:00|2047.9|2046.5|2047.77|2046.37|2047.9|2046.5|2047.77|2046.37|0
1646984900000|2022-03-11 07:48:20|2048.02|2046.62|2048.02|2046.62|2048.02|2046.62|2048.02|2046.62|0
1646984910000|2022-03-11 07:48:30|2047.9|2046.5|2047.77|2046.37|2047.9|2046.5|2047.77|2046.37|0
1646984940000|2022-03-11 07:49:00|2047.65|2046.25|2047.65|2046.25|2047.65|2046.25|2047.65|2046.25|0
1646985000000|2022-03-11 07:50:00|2047.52|2046.12|2047.4|2046|2047.52|2046.12|2047.4|2046|0
1646985050000|2022-03-11 07:50:50|2047.52|2046.12|2047.52|2046.12|2047.52|2046.12|2047.52|2046.12|0
1646985060000|2022-03-11 07:51:00|2047.4|2046|2047.4|2046|2047.4|2046|2047.4|2046|0
1646985080000|2022-03-11 07:51:20|2047.15|2045.75|2047.15|2045.75|2047.15|2045.75|2047.15|2045.75|0
1646985120000|2022-03-11 07:52:00|2047.02|2045.62|2047.02|2045.62|2047.02|2045.62|2047.02|2045.62|0
1646985180000|2022-03-11 07:53:00|2046.9|2045.5|2046.9|2045.5|2046.9|2045.5|2046.9|2045.5|0
1646985220000|2022-03-11 07:53:40|2047.15|2045.75|2047.15|2045.75|2047.15|2045.75|2047.15|2045.75|5
1646985290000|2022-03-11 07:54:50|||||||||1
1646985300000|2022-03-11 07:55:00|2046.34|2044.84|2047.54|2046.04|2047.78|2046.28|2046.34|2044.84|0
1646985310000|2022-03-11 07:55:10|2047.43|2045.93|2046.58|2045.08|2047.43|2045.93|2046.58|2045.08|0
1646985320000|2022-03-11 07:55:20|2046.61|2045.11|2047.19|2045.69|2047.3|2045.8|2046.1|2044.6|0
1646985330000|2022-03-11 07:55:30|2047.23|2045.73|2047.43|2045.93|2047.53|2046.03|2046.95|2045.45|0
1646985340000|2022-03-11 07:55:40|2047.55|2046.05|2046.82|2045.32|2047.77|2046.27|2046.82|2045.32|0
1646985350000|2022-03-11 07:55:50|2046.86|2045.36|2046.96|2045.46|2046.96|2045.46|2046.47|2044.97|0
1646985360000|2022-03-11 07:56:00|2047|2045.5|2047.54|2046.04|2047.54|2046.04|2047|2045.5|0
1646985370000|2022-03-11 07:56:10|2047.5|2046|2047.68|2046.18|2047.68|2046.18|2046.96|2045.46|0
1646985380000|2022-03-11 07:56:20|2047.52|2046.02|2046.96|2045.46|2047.52|2046.02|2046.96|2045.46|0
1646985390000|2022-03-11 07:56:30|2047.04|2045.54|2047.2|2045.7|2047.2|2045.7|2046.72|2045.22|0
1646985400000|2022-03-11 07:56:40|2047.3|2045.8|2047.06|2045.56|2047.54|2046.04|2046.58|2045.08|0
1646985410000|2022-03-11 07:56:50|2046.98|2045.48|2046.72|2045.22|2047.2|2045.7|2046.72|2045.22|0
1646985420000|2022-03-11 07:57:00|2046.58|2045.08|2046|2044.5|2046.59|2045.09|2046|2044.5|0
1646985430000|2022-03-11 07:57:10|2046.04|2044.54|2045.73|2044.23|2046.11|2044.61|2045.63|2044.13|0
1646985440000|2022-03-11 07:57:20|2045.77|2044.27|2045.86|2044.36|2046.1|2044.6|2045.73|2044.23|0
1646985450000|2022-03-11 07:57:30|2045.9|2044.4|2045.86|2044.36|2046.1|2044.6|2045.86|2044.36|0
1646985460000|2022-03-11 07:57:40|2045.87|2044.37|2045.86|2044.36|2046.11|2044.61|2045.86|2044.36|0
1646985470000|2022-03-11 07:57:50|2045.87|2044.37|2045.97|2044.47|2046.1|2044.6|2045.73|2044.23|0
1646985480000|2022-03-11 07:58:00|2045.93|2044.43|2045.73|2044.23|2046.11|2044.61|2045.62|2044.12|0
1646985490000|2022-03-11 07:58:10|2045.77|2044.27|2045.63|2044.13|2045.86|2044.36|2045.49|2043.99|0
1646985500000|2022-03-11 07:58:20|2045.67|2044.17|2045.25|2043.75|2045.73|2044.23|2045.25|2043.75|0
1646985510000|2022-03-11 07:58:30|2045.21|2043.71|2044.3|2042.8|2045.25|2043.75|2044.3|2042.8|0
1646985520000|2022-03-11 07:58:40|2044.29|2042.79|2044.3|2042.8|2044.77|2043.27|2044.19|2042.69|0
1646985530000|2022-03-11 07:58:50|2044.34|2042.84|2044.63|2043.13|2044.77|2043.27|2044.19|2042.69|0
1646985540000|2022-03-11 07:59:00|2044.53|2043.03|2045.49|2043.99|2045.49|2043.99|2044.3|2042.8|0
1646985550000|2022-03-11 07:59:10|2045.37|2043.87|2045.86|2044.36|2045.86|2044.36|2044.9|2043.4|0
1646985560000|2022-03-11 07:59:20|2045.9|2044.4|2045.65|2044.15|2046.14|2044.64|2045.17|2043.67|0
1646985570000|2022-03-11 07:59:30|2045.61|2044.11|2046.38|2044.88|2046.38|2044.88|2045.28|2043.78|0
1646985580000|2022-03-11 07:59:40|2046.14|2044.64|2047.11|2045.61|2047.35|2045.85|2046.14|2044.64|0
1646985590000|2022-03-11 07:59:50|2047.15|2045.65|2048.17|2046.67|2048.55|2047.05|2047.15|2045.65|0
1646985600000|2022-03-11 08:00:00|2048.06|2046.56|2047.32|2046.82|2048.06|2047.07|2046.07|2045.57|332
1646985610000|2022-03-11 08:00:10|2047.07|2046.57|2050.07|2049.57|2050.07|2049.57|2046.7|2046.2|154
1646985620000|2022-03-11 08:00:20|2050.2|2049.7|2049.32|2048.82|2050.2|2049.7|2049.2|2048.7|224
1646985630000|2022-03-11 08:00:30|2049.45|2048.95|2049.45|2048.95|2049.82|2049.32|2049.07|2048.57|129
1646985640000|2022-03-11 08:00:40|2049.7|2049.2|2050.32|2049.82|2051.07|2050.57|2049.7|2049.2|123
1646985650000|2022-03-11 08:00:50|2050.2|2049.7|2048.32|2047.82|2050.32|2049.82|2048.32|2047.82|143
1646985660000|2022-03-11 08:01:00|2048.45|2047.95|2049.2|2048.7|2050.07|2049.57|2048.45|2047.95|148
1646985670000|2022-03-11 08:01:10|2049.07|2048.57|2050.07|2049.57|2050.82|2050.32|2048.32|2047.82|216
1646985680000|2022-03-11 08:01:20|2049.95|2049.45|2051.95|2051.45|2051.95|2051.45|2049.82|2049.32|124
1646985690000|2022-03-11 08:01:30|2051.57|2051.07|2053.45|2052.95|2053.82|2053.32|2051.57|2051.07|90
1646985700000|2022-03-11 08:01:40|2052.82|2052.32|2052.45|2051.95|2052.82|2052.32|2052.07|2051.57|128
1646985710000|2022-03-11 08:01:50|2052.32|2051.82|2053.45|2052.95|2053.82|2053.32|2052.32|2051.82|143
1646985720000|2022-03-11 08:02:00|2053.2|2052.7|2053.07|2052.57|2053.2|2052.7|2052.07|2051.57|171
1646985730000|2022-03-11 08:02:10|2053.2|2052.7|2053.45|2052.95|2053.7|2053.2|2052.32|2051.82|99
1646985740000|2022-03-11 08:02:20|2053.57|2053.07|2053.95|2053.45|2054.07|2053.57|2052.95|2052.45|214
1646985750000|2022-03-11 08:02:30|2054.2|2053.7|2055.2|2054.7|2055.2|2054.7|2053.57|2053.07|117
1646985760000|2022-03-11 08:02:40|2055.07|2054.57|2054.2|2053.7|2056.45|2055.95|2054.2|2053.7|156
1646985770000|2022-03-11 08:02:50|2054.07|2053.57|2056.07|2055.57|2056.2|2055.7|2053.95|2053.45|66
1646985780000|2022-03-11 08:03:00|2056.2|2055.7|2057.45|2056.95|2057.7|2057.2|2055.2|2054.7|162
1646985790000|2022-03-11 08:03:10|2057.57|2057.07|2058.07|2057.57|2058.82|2058.32|2057.57|2057.07|134
1646985800000|2022-03-11 08:03:20|2057.95|2057.45|2059.57|2059.07|2059.57|2059.07|2057.82|2057.32|84
1646985810000|2022-03-11 08:03:30|2059.7|2059.2|2059.45|2058.95|2059.95|2059.45|2058.95|2058.45|154
1646985820000|2022-03-11 08:03:40|2059.7|2059.2|2058.7|2058.2|2059.7|2059.2|2058.45|2057.95|112
1646985830000|2022-03-11 08:03:50|2058.32|2057.82|2058.32|2057.82|2059.2|2058.7|2058.2|2057.7|152
1646985840000|2022-03-11 08:04:00|2058.07|2057.57|2057.82|2057.32|2058.45|2057.95|2057.32|2056.82|220
1646985850000|2022-03-11 08:04:10|2057.95|2057.45|2058.07|2057.57|2059.07|2058.57|2057.95|2057.45|160
1646985860000|2022-03-11 08:04:20|2057.95|2057.45|2057.07|2056.57|2058.32|2057.82|2056.7|2056.2|137
1646985870000|2022-03-11 08:04:30|2057.2|2056.7|2057.82|2057.32|2058.2|2057.7|2057.2|2056.7|87
1646985880000|2022-03-11 08:04:40|2057.7|2057.2|2056.07|2055.57|2057.95|2057.45|2055.2|2054.7|155
1646985890000|2022-03-11 08:04:50|2055.95|2055.45|2055.95|2055.45|2056.2|2055.7|2054.95|2054.45|81
1646985900000|2022-03-11 08:05:00|2056.07|2055.57|2055.7|2055.2|2056.32|2055.82|2054.57|2054.07|252
1646985910000|2022-03-11 08:05:10|2055.57|2055.07|2055.45|2054.95|2056.07|2055.57|2055.2|2054.7|85
1646985920000|2022-03-11 08:05:20|2055.57|2055.07|2057.2|2056.7|2057.2|2056.7|2055.57|2055.07|162
1646985930000|2022-03-11 08:05:30|2057.32|2056.82|2057.2|2056.7|2057.45|2056.95|2055.95|2055.45|157
1646985940000|2022-03-11 08:05:40|2057.45|2056.95|2058.2|2057.7|2058.2|2057.7|2057.45|2056.95|149
1646985950000|2022-03-11 08:05:50|2058.45|2057.95|2059.2|2058.7|2059.57|2059.07|2058.32|2057.82|147
1646985960000|2022-03-11 08:06:00|2059.45|2058.95|2061.7|2061.2|2061.95|2061.45|2059.45|2058.95|208
1646985970000|2022-03-11 08:06:10|2061.95|2061.45|2063.32|2062.82|2063.7|2063.2|2061.32|2060.82|136
1646985980000|2022-03-11 08:06:20|2063.45|2062.95|2063.57|2063.07|2063.95|2063.45|2062.95|2062.45|55
1646985990000|2022-03-11 08:06:30|2063.45|2062.95|2063.57|2063.07|2064.57|2064.07|2063.45|2062.95|95
1646986000000|2022-03-11 08:06:40|2063.7|2063.2|2063.2|2062.7|2063.7|2063.2|2062.07|2061.57|99
1646986010000|2022-03-11 08:06:50|2063.32|2062.82|2061.45|2060.95|2063.32|2062.82|2061.32|2060.82|67
1646986020000|2022-03-11 08:07:00|2061.32|2060.82|2060.07|2059.57|2061.57|2061.07|2060.07|2059.57|80
1646986030000|2022-03-11 08:07:10|2060.2|2059.7|2060.32|2059.82|2060.57|2060.07|2059.32|2058.82|101
1646986040000|2022-03-11 08:07:20|2060.45|2059.95|2059.7|2059.2|2060.45|2059.95|2059.2|2058.7|112
1646986050000|2022-03-11 08:07:30|2059.82|2059.32|2061.82|2061.32|2062.32|2061.82|2059.45|2058.95|221
1646986060000|2022-03-11 08:07:40|2062.07|2061.57|2062.45|2061.95|2062.82|2062.32|2061.82|2061.32|94
1646986070000|2022-03-11 08:07:50|2062.57|2062.07|2062.82|2062.32|2063.32|2062.82|2062.57|2062.07|76
1646986080000|2022-03-11 08:08:00|2062.7|2062.2|2062.07|2061.57|2062.7|2062.2|2060.95|2060.45|151
1646986090000|2022-03-11 08:08:10|2061.95|2061.45|2062.2|2061.7|2062.2|2061.7|2061.07|2060.57|104
1646986100000|2022-03-11 08:08:20|2062.07|2061.57|2062.82|2062.32|2063.7|2063.2|2062.07|2061.57|82
1646986110000|2022-03-11 08:08:30|2062.7|2062.2|2064.45|2063.95|2064.45|2063.95|2062.7|2062.2|182
1646986120000|2022-03-11 08:08:40|2064.7|2064.2|2064.7|2064.2|2065.2|2064.7|2064.32|2063.82|72
1646986130000|2022-03-11 08:08:50|2064.57|2064.07|2063.45|2062.95|2064.57|2064.07|2062.82|2062.32|114
1646986140000|2022-03-11 08:09:00|2063.2|2062.7|2062.7|2062.2|2063.2|2062.7|2062.2|2061.7|138
1646986150000|2022-03-11 08:09:10|2062.82|2062.32|2062.2|2061.7|2063.07|2062.57|2062.07|2061.57|52
1646986160000|2022-03-11 08:09:20|2062.07|2061.57|2062.45|2061.95|2063.07|2062.57|2061.82|2061.32|100
1646986170000|2022-03-11 08:09:30|2062.32|2061.82|2064.32|2063.82|2064.32|2063.82|2062.2|2061.7|159
1646986180000|2022-03-11 08:09:40|2064.57|2064.07|2063.45|2062.95|2064.57|2064.07|2063.2|2062.7|85
1646986190000|2022-03-11 08:09:50|2063.57|2063.07|2063.95|2063.45|2064.2|2063.7|2063.45|2062.95|56
1646986200000|2022-03-11 08:10:00|2063.82|2063.32|2064.7|2064.2|2064.7|2064.2|2063.57|2063.07|146
1646986210000|2022-03-11 08:10:10|2064.57|2064.07|2064.32|2063.82|2064.7|2064.2|2063.95|2063.45|30
1646986220000|2022-03-11 08:10:20|2064.45|2063.95|2063.95|2063.45|2064.45|2063.95|2063.95|2063.45|57
1646986230000|2022-03-11 08:10:30|2064.07|2063.57|2064.2|2063.7|2064.7|2064.2|2063.95|2063.45|76
1646986240000|2022-03-11 08:10:40|2064.32|2063.82|2063.95|2063.45|2064.7|2064.2|2063.32|2062.82|148
1646986250000|2022-03-11 08:10:50|2064.07|2063.57|2064.95|2064.45|2065.57|2065.07|2063.95|2063.45|259
1646986260000|2022-03-11 08:11:00|2065.2|2064.7|2064.7|2064.2|2065.32|2064.82|2064.45|2063.95|209
1646986270000|2022-03-11 08:11:10|2064.82|2064.32|2064.95|2064.45|2065.07|2064.57|2064.7|2064.2|121
1646986280000|2022-03-11 08:11:20|2064.82|2064.32|2063.82|2063.32|2064.82|2064.32|2063.45|2062.95|145
1646986290000|2022-03-11 08:11:30|2063.7|2063.2|2063.2|2062.7|2063.82|2063.32|2062.57|2062.07|93
1646986300000|2022-03-11 08:11:40|2063.07|2062.57|2062.95|2062.45|2064.2|2063.7|2062.7|2062.2|86
1646986310000|2022-03-11 08:11:50|2063.2|2062.7|2063.95|2063.45|2064.45|2063.95|2063.2|2062.7|110
1646986320000|2022-03-11 08:12:00|2063.82|2063.32|2062.45|2061.95|2063.95|2063.45|2062.45|2061.95|146
1646986330000|2022-03-11 08:12:10|2062.2|2061.7|2063.45|2062.95|2063.45|2062.95|2062.2|2061.7|147
1646986340000|2022-03-11 08:12:20|2063.32|2062.82|2064.57|2064.07|2064.7|2064.2|2062.95|2062.45|172
1646986350000|2022-03-11 08:12:30|2064.7|2064.2|2064.45|2063.95|2064.95|2064.45|2063.95|2063.45|215
1646986360000|2022-03-11 08:12:40|2064.2|2063.7|2064.45|2063.95|2064.7|2064.2|2063.95|2063.45|72
1646986370000|2022-03-11 08:12:50|2064.32|2063.82|2063.2|2062.7|2064.45|2063.95|2062.45|2061.95|259
1646986380000|2022-03-11 08:13:00|2063.45|2062.95|2063.95|2063.45|2063.95|2063.45|2063.07|2062.57|152
1646986390000|2022-03-11 08:13:10|2063.7|2063.2|2064.32|2063.82|2064.7|2064.2|2063.45|2062.95|57
1646986400000|2022-03-11 08:13:20|2063.95|2063.45|2062.95|2062.45|2063.95|2063.45|2062.7|2062.2|37
1646986410000|2022-03-11 08:13:30|2063.2|2062.7|2063.45|2062.95|2063.7|2063.2|2062.95|2062.45|74
1646986420000|2022-03-11 08:13:40|2063.2|2062.7|2062.07|2061.57|2063.7|2063.2|2061.7|2061.2|108
1646986430000|2022-03-11 08:13:50|2061.95|2061.45|2061.45|2060.95|2062.2|2061.7|2061.45|2060.95|65
1646986440000|2022-03-11 08:14:00|2061.07|2060.57|2059.7|2059.2|2061.07|2060.57|2059.7|2059.2|214
1646986450000|2022-03-11 08:14:10|2059.82|2059.32|2061.2|2060.7|2061.2|2060.7|2059.45|2058.95|158
1646986460000|2022-03-11 08:14:20|2060.82|2060.32|2060.7|2060.2|2060.95|2060.45|2059.82|2059.32|200
1646986470000|2022-03-11 08:14:30|2060.82|2060.32|2060.45|2059.95|2060.95|2060.45|2060.2|2059.7|272
1646986480000|2022-03-11 08:14:40|2060.2|2059.7|2058.2|2057.7|2060.2|2059.7|2058.2|2057.7|251
1646986490000|2022-03-11 08:14:50|2057.95|2057.45|2057.2|2056.7|2058.45|2057.95|2057.2|2056.7|127
1646986500000|2022-03-11 08:15:00|2057.7|2057.2|2058.32|2057.82|2058.82|2058.32|2057.45|2056.95|300
1646986510000|2022-03-11 08:15:10|2058.2|2057.7|2059.2|2058.7|2059.45|2058.95|2057.7|2057.2|236
1646986520000|2022-03-11 08:15:20|2059.45|2058.95|2058.82|2058.32|2060.2|2059.7|2058.7|2058.2|133
1646986530000|2022-03-11 08:15:30|2058.45|2057.95|2059.2|2058.7|2059.7|2059.2|2058.2|2057.7|152
1646986540000|2022-03-11 08:15:40|2058.95|2058.45|2059.07|2058.57|2059.95|2059.45|2058.7|2058.2|85
1646986550000|2022-03-11 08:15:50|2058.95|2058.45|2057.95|2057.45|2058.95|2058.45|2057.57|2057.07|81
1646986560000|2022-03-11 08:16:00|2058.2|2057.7|2058.57|2058.07|2058.7|2058.2|2057.95|2057.45|96
1646986570000|2022-03-11 08:16:10|2058.2|2057.7|2056.45|2055.95|2058.2|2057.7|2056.32|2055.82|95
1646986580000|2022-03-11 08:16:20|2056.7|2056.2|2056.7|2056.2|2056.95|2056.45|2056.07|2055.57|75
1646986590000|2022-03-11 08:16:30|2056.82|2056.32|2057.45|2056.95|2058.82|2058.32|2056.7|2056.2|177
1646986600000|2022-03-11 08:16:40|2057.2|2056.7|2056.45|2055.95|2057.7|2057.2|2056.45|2055.95|135
1646986610000|2022-03-11 08:16:50|2056.2|2055.7|2054.7|2054.2|2056.7|2056.2|2054.7|2054.2|101
1646986620000|2022-03-11 08:17:00|2054.45|2053.95|2054.7|2054.2|2055.2|2054.7|2053.7|2053.2|154
1646986630000|2022-03-11 08:17:10|2054.2|2053.7|2053.95|2053.45|2054.57|2054.07|2053.45|2052.95|131
1646986640000|2022-03-11 08:17:20|2053.82|2053.32|2052.95|2052.45|2054.45|2053.95|2052.95|2052.45|98
1646986650000|2022-03-11 08:17:30|2052.82|2052.32|2053.2|2052.7|2053.2|2052.7|2052.45|2051.95|98
1646986660000|2022-03-11 08:17:40|2053.45|2052.95|2052.45|2051.95|2053.45|2052.95|2052.07|2051.57|109
1646986670000|2022-03-11 08:17:50|2052.32|2051.82|2052.95|2052.45|2053.45|2052.95|2052.07|2051.57|88
1646986680000|2022-03-11 08:18:00|2053.07|2052.57|2052.7|2052.2|2053.57|2053.07|2052.7|2052.2|129
1646986690000|2022-03-11 08:18:10|2052.82|2052.32|2051.2|2050.7|2052.82|2052.32|2050.95|2050.45|233
1646986700000|2022-03-11 08:18:20|2051.07|2050.57|2050.57|2050.07|2051.2|2050.7|2050.32|2049.82|166
1646986710000|2022-03-11 08:18:30|2050.7|2050.2|2049.95|2049.45|2050.7|2050.2|2049.82|2049.32|134
1646986720000|2022-03-11 08:18:40|2049.7|2049.2|2048.95|2048.45|2049.95|2049.45|2048.7|2048.2|195
1646986730000|2022-03-11 08:18:50|2048.7|2048.2|2047.7|2047.2|2048.95|2048.45|2047.7|2047.2|145
1646986740000|2022-03-11 08:19:00|2047.45|2046.95|2048.2|2047.7|2048.7|2048.2|2046.95|2046.45|347
1646986750000|2022-03-11 08:19:10|2048.07|2047.57|2046.95|2046.45|2048.07|2047.57|2046.82|2046.32|161
1646986760000|2022-03-11 08:19:20|2046.82|2046.32|2047.7|2047.2|2048.2|2047.7|2046.7|2046.2|173
1646986770000|2022-03-11 08:19:30|2047.57|2047.07|2048.45|2047.95|2048.95|2048.45|2047.32|2046.82|169
1646986780000|2022-03-11 08:19:40|2048.7|2048.2|2047.82|2047.32|2048.95|2048.45|2047.45|2046.95|140
1646986790000|2022-03-11 08:19:50|2047.95|2047.45|2046.95|2046.45|2047.95|2047.45|2046.7|2046.2|261
1646986800000|2022-03-11 08:20:00|2046.7|2046.2|2046.82|2046.32|2048.57|2048.07|2046.7|2046.2|254
1646986810000|2022-03-11 08:20:10|2046.7|2046.2|2046.7|2046.2|2047.45|2046.95|2046.45|2045.95|126
1646986820000|2022-03-11 08:20:20|2046.2|2045.7|2044.82|2044.32|2046.45|2045.95|2044.82|2044.32|149
1646986830000|2022-03-11 08:20:30|2044.95|2044.45|2044.45|2043.95|2045.45|2044.95|2043.7|2043.2|320
1646986840000|2022-03-11 08:20:40|2044.7|2044.2|2043.7|2043.2|2044.7|2044.2|2043.7|2043.2|227
1646986850000|2022-03-11 08:20:50|2043.82|2043.32|2045.57|2045.07|2045.95|2045.45|2043.82|2043.32|228
1646986860000|2022-03-11 08:21:00|2045.45|2044.95|2047.7|2047.2|2047.82|2047.32|2045.32|2044.82|498
1646986870000|2022-03-11 08:21:10|2047.57|2047.07|2045.45|2044.95|2047.57|2047.07|2045.45|2044.95|250
1646986880000|2022-03-11 08:21:20|2045.32|2044.82|2045.95|2045.45|2046.2|2045.7|2045.2|2044.7|155
1646986890000|2022-03-11 08:21:30|2045.82|2045.32|2046.07|2045.57|2046.45|2045.95|2045.45|2044.95|139
1646986900000|2022-03-11 08:21:40|2045.95|2045.45|2048.95|2048.45|2048.95|2048.45|2045.7|2045.2|164
1646986910000|2022-03-11 08:21:50|2048.7|2048.2|2048.82|2048.32|2049.2|2048.7|2047.95|2047.45|185
1646986920000|2022-03-11 08:22:00|2048.7|2048.2|2048.95|2048.45|2049.45|2048.95|2047.7|2047.2|170
1646986930000|2022-03-11 08:22:10|2048.7|2048.2|2048.95|2048.45|2049.32|2048.82|2048.32|2047.82|182
1646986940000|2022-03-11 08:22:20|2048.82|2048.32|2047.7|2047.2|2049.32|2048.82|2047.45|2046.95|98
1646986950000|2022-03-11 08:22:30|2047.57|2047.07|2047.2|2046.7|2048.2|2047.7|2047.2|2046.7|127
1646986960000|2022-03-11 08:22:40|2047.45|2046.95|2049.2|2048.7|2049.2|2048.7|2047.2|2046.7|136
1646986970000|2022-03-11 08:22:50|2049.07|2048.57|2047.45|2046.95|2049.2|2048.7|2047.45|2046.95|296
1646986980000|2022-03-11 08:23:00|2047.2|2046.7|2047.57|2047.07|2048.95|2048.45|2047.2|2046.7|141
1646986990000|2022-03-11 08:23:10|2047.95|2047.45|2049.07|2048.57|2049.2|2048.7|2047.7|2047.2|100
1646987000000|2022-03-11 08:23:20|2048.95|2048.45|2048.95|2048.45|2049.45|2048.95|2048.95|2048.45|124
1646987010000|2022-03-11 08:23:30|2048.7|2048.2|2048.45|2047.95|2049.2|2048.7|2048.2|2047.7|96
1646987020000|2022-03-11 08:23:40|2048.57|2048.07|2048.57|2048.07|2048.57|2048.07|2048.07|2047.57|38
1646987030000|2022-03-11 08:23:50|2048.7|2048.2|2047.45|2046.95|2048.7|2048.2|2046.57|2046.07|285
1646987040000|2022-03-11 08:24:00|2047.57|2047.07|2047.7|2047.2|2047.95|2047.45|2046.95|2046.45|125
1646987050000|2022-03-11 08:24:10|2048.07|2047.57|2049.2|2048.7|2049.2|2048.7|2047.45|2046.95|176
1646987060000|2022-03-11 08:24:20|2049.32|2048.82|2049.7|2049.2|2050.07|2049.57|2049.2|2048.7|102
1646987070000|2022-03-11 08:24:30|2049.95|2049.45|2050.7|2050.2|2051.32|2050.82|2049.95|2049.45|107
1646987080000|2022-03-11 08:24:40|2050.45|2049.95|2051.45|2050.95|2051.45|2050.95|2050.45|2049.95|178
1646987090000|2022-03-11 08:24:50|2051.7|2051.2|2050.95|2050.45|2051.95|2051.45|2050.7|2050.2|122
1646987100000|2022-03-11 08:25:00|2050.82|2050.32|2053.45|2052.95|2053.45|2052.95|2050.82|2050.32|177
1646987110000|2022-03-11 08:25:10|2053.2|2052.7|2053.07|2052.57|2053.45|2052.95|2052.7|2052.2|122
1646987120000|2022-03-11 08:25:20|2052.95|2052.45|2054.7|2054.2|2054.7|2054.2|2052.95|2052.45|159
1646987130000|2022-03-11 08:25:30|2054.45|2053.95|2055.7|2055.2|2055.7|2055.2|2054.45|2053.95|272
1646987140000|2022-03-11 08:25:40|2055.95|2055.45|2055.82|2055.32|2056.45|2055.95|2055.45|2054.95|164
1646987150000|2022-03-11 08:25:50|2055.95|2055.45|2056.82|2056.32|2056.82|2056.32|2055.95|2055.45|250
1646987160000|2022-03-11 08:26:00|2057.2|2056.7|2056.95|2056.45|2057.45|2056.95|2056.7|2056.2|154
1646987170000|2022-03-11 08:26:10|2056.7|2056.2|2056.32|2055.82|2057.7|2057.2|2056.32|2055.82|151
1646987180000|2022-03-11 08:26:20|2055.95|2055.45|2056.95|2056.45|2056.95|2056.45|2055.7|2055.2|133
1646987190000|2022-03-11 08:26:30|2057.07|2056.57|2055.57|2055.07|2057.45|2056.95|2055.2|2054.7|119
1646987200000|2022-03-11 08:26:40|2055.45|2054.95|2055.07|2054.57|2055.7|2055.2|2054.7|2054.2|90
1646987210000|2022-03-11 08:26:50|2054.95|2054.45|2055.7|2055.2|2056.2|2055.7|2054.95|2054.45|59
1646987220000|2022-03-11 08:27:00|2055.95|2055.45|2056.2|2055.7|2056.95|2056.45|2055.45|2054.95|91
1646987230000|2022-03-11 08:27:10|2056.07|2055.57|2055.45|2054.95|2056.45|2055.95|2055.32|2054.82|43
1646987240000|2022-03-11 08:27:20|2055.57|2055.07|2055.7|2055.2|2055.95|2055.45|2055.2|2054.7|45
1646987250000|2022-03-11 08:27:30|2055.45|2054.95|2054.82|2054.32|2055.45|2054.95|2054.07|2053.57|88
1646987260000|2022-03-11 08:27:40|2054.7|2054.2|2054.7|2054.2|2055.45|2054.95|2054.7|2054.2|67
1646987270000|2022-03-11 08:27:50|2054.45|2053.95|2053.95|2053.45|2054.45|2053.95|2053.95|2053.45|56
1646987280000|2022-03-11 08:28:00|2054.2|2053.7|2052.95|2052.45|2054.2|2053.7|2052.2|2051.7|256
1646987290000|2022-03-11 08:28:10|2052.7|2052.2|2053.2|2052.7|2053.2|2052.7|2052.57|2052.07|41
1646987300000|2022-03-11 08:28:20|2053.32|2052.82|2053.32|2052.82|2053.95|2053.45|2052.7|2052.2|104
1646987310000|2022-03-11 08:28:30|2053.45|2052.95|2052.45|2051.95|2053.45|2052.95|2052.45|2051.95|28
1646987320000|2022-03-11 08:28:40|2052.32|2051.82|2052.45|2051.95|2052.57|2052.07|2051.95|2051.45|97
1646987330000|2022-03-11 08:28:50|2052.32|2051.82|2051.95|2051.45|2052.32|2051.82|2051.7|2051.2|92
1646987340000|2022-03-11 08:29:00|2052.2|2051.7|2052.2|2051.7|2052.95|2052.45|2052.2|2051.7|97
1646987350000|2022-03-11 08:29:10|2051.95|2051.45|2052.2|2051.7|2052.2|2051.7|2051.45|2050.95|118
1646987360000|2022-03-11 08:29:20|2052.07|2051.57|2051.45|2050.95|2052.7|2052.2|2051.45|2050.95|124
1646987370000|2022-03-11 08:29:30|2050.82|2050.32|2051.7|2051.2|2051.95|2051.45|2050.7|2050.2|49
1646987380000|2022-03-11 08:29:40|2051.82|2051.32|2053.45|2052.95|2053.45|2052.95|2051.7|2051.2|161
1646987390000|2022-03-11 08:29:50|2053.7|2053.2|2052.57|2052.07|2054.57|2054.07|2052.57|2052.07|129
1646987400000|2022-03-11 08:30:00|2052.45|2051.95|2052.45|2051.95|2052.95|2052.45|2051.95|2051.45|114
1646987410000|2022-03-11 08:30:10|2052.57|2052.07|2052.82|2052.32|2052.95|2052.45|2051.95|2051.45|209
1646987420000|2022-03-11 08:30:20|2052.95|2052.45|2052.2|2051.7|2052.95|2052.45|2051.7|2051.2|53
1646987430000|2022-03-11 08:30:30|2052.32|2051.82|2052.32|2051.82|2052.7|2052.2|2051.95|2051.45|292
1646987440000|2022-03-11 08:30:40|2052.45|2051.95|2052.2|2051.7|2052.95|2052.45|2052.07|2051.57|83
1646987450000|2022-03-11 08:30:50|2051.95|2051.45|2053.2|2052.7|2053.2|2052.7|2051.95|2051.45|72
1646987460000|2022-03-11 08:31:00|2053.32|2052.82|2054.45|2053.95|2054.95|2054.45|2053.2|2052.7|176
1646987470000|2022-03-11 08:31:10|2054.57|2054.07|2054.45|2053.95|2054.7|2054.2|2054.2|2053.7|50
1646987480000|2022-03-11 08:31:20|2054.7|2054.2|2055.32|2054.82|2055.57|2055.07|2054.7|2054.2|100
1646987490000|2022-03-11 08:31:30|2055.45|2054.95|2054.32|2053.82|2055.57|2055.07|2054.2|2053.7|66
1646987500000|2022-03-11 08:31:40|2054.45|2053.95|2053.95|2053.45|2054.45|2053.95|2053.95|2053.45|69
1646987510000|2022-03-11 08:31:50|2054.45|2053.95|2054.2|2053.7|2054.95|2054.45|2053.95|2053.45|104
1646987520000|2022-03-11 08:32:00|2054.32|2053.82|2053.82|2053.32|2054.45|2053.95|2053.45|2052.95|170
1646987530000|2022-03-11 08:32:10|2053.7|2053.2|2054.2|2053.7|2054.2|2053.7|2053.45|2052.95|70
1646987540000|2022-03-11 08:32:20|2054.45|2053.95|2053.95|2053.45|2054.45|2053.95|2053.57|2053.07|52
1646987550000|2022-03-11 08:32:30|2054.2|2053.7|2052.95|2052.45|2054.45|2053.95|2052.95|2052.45|106
1646987560000|2022-03-11 08:32:40|2052.82|2052.32|2052.2|2051.7|2052.95|2052.45|2052.2|2051.7|87
1646987570000|2022-03-11 08:32:50|2052.07|2051.57|2053.2|2052.7|2053.2|2052.7|2051.95|2051.45|80
1646987580000|2022-03-11 08:33:00|2052.95|2052.45|2053.2|2052.7|2053.2|2052.7|2052.32|2051.82|84
1646987590000|2022-03-11 08:33:10|2053.07|2052.57|2052.2|2051.7|2053.2|2052.7|2051.7|2051.2|135
1646987600000|2022-03-11 08:33:20|2051.95|2051.45|2051.57|2051.07|2051.95|2051.45|2051.07|2050.57|129
1646987610000|2022-03-11 08:33:30|2051.7|2051.2|2050.95|2050.45|2051.95|2051.45|2050.95|2050.45|42
1646987620000|2022-03-11 08:33:40|2050.82|2050.32|2050.95|2050.45|2051.45|2050.95|2050.82|2050.32|72
1646987630000|2022-03-11 08:33:50|2050.82|2050.32|2049.07|2048.57|2050.82|2050.32|2048.95|2048.45|105
1646987640000|2022-03-11 08:34:00|2048.95|2048.45|2048.7|2048.2|2049.07|2048.57|2048.2|2047.7|134
1646987650000|2022-03-11 08:34:10|2048.95|2048.45|2048.7|2048.2|2049.45|2048.95|2048.7|2048.2|74
1646987660000|2022-03-11 08:34:20|2048.95|2048.45|2048.95|2048.45|2049.45|2048.95|2048.45|2047.95|111
1646987670000|2022-03-11 08:34:30|2048.82|2048.32|2049.45|2048.95|2049.7|2049.2|2048.82|2048.32|85
1646987680000|2022-03-11 08:34:40|2049.7|2049.2|2048.57|2048.07|2049.7|2049.2|2048.45|2047.95|77
1646987690000|2022-03-11 08:34:50|2048.7|2048.2|2049.2|2048.7|2049.2|2048.7|2048.7|2048.2|58
1646987700000|2022-03-11 08:35:00|2049.45|2048.95|2049.7|2049.2|2049.7|2049.2|2049.2|2048.7|114
1646987710000|2022-03-11 08:35:10|2049.57|2049.07|2051.2|2050.7|2051.45|2050.95|2049.45|2048.95|156
1646987720000|2022-03-11 08:35:20|2050.95|2050.45|2050.45|2049.95|2051.57|2051.07|2050.45|2049.95|74
1646987730000|2022-03-11 08:35:30|2050.7|2050.2|2049.95|2049.45|2051.2|2050.7|2049.95|2049.45|86
1646987740000|2022-03-11 08:35:40|2049.7|2049.2|2049.2|2048.7|2050.82|2050.32|2048.95|2048.45|158
1646987750000|2022-03-11 08:35:50|2049.07|2048.57|2049.7|2049.2|2049.7|2049.2|2048.7|2048.2|57
1646987760000|2022-03-11 08:36:00|2049.57|2049.07|2049.7|2049.2|2049.7|2049.2|2049.2|2048.7|56
1646987770000|2022-03-11 08:36:10|2049.57|2049.07|2049.95|2049.45|2050.2|2049.7|2049.45|2048.95|71
1646987780000|2022-03-11 08:36:20|2050.2|2049.7|2050.45|2049.95|2050.57|2050.07|2049.45|2048.95|50
1646987790000|2022-03-11 08:36:30|2050.57|2050.07|2050.2|2049.7|2050.82|2050.32|2049.7|2049.2|37
1646987800000|2022-03-11 08:36:40|2050.07|2049.57|2049.7|2049.2|2050.2|2049.7|2049.2|2048.7|87
1646987810000|2022-03-11 08:36:50|2049.45|2048.95|2049.2|2048.7|2049.7|2049.2|2048.7|2048.2|30
1646987820000|2022-03-11 08:37:00|2049.45|2048.95|2050.2|2049.7|2051.2|2050.7|2049.45|2048.95|70
1646987830000|2022-03-11 08:37:10|2050.07|2049.57|2050.57|2050.07|2050.57|2050.07|2049.2|2048.7|55
1646987840000|2022-03-11 08:37:20|2050.7|2050.2|2050.7|2050.2|2051.2|2050.7|2050.45|2049.95|42
1646987850000|2022-03-11 08:37:30|2050.82|2050.32|2051.2|2050.7|2051.45|2050.95|2050.7|2050.2|75
1646987860000|2022-03-11 08:37:40|2051.45|2050.95|2051.32|2050.82|2051.45|2050.95|2050.95|2050.45|140
1646987870000|2022-03-11 08:37:50|2051.45|2050.95|2049.95|2049.45|2051.45|2050.95|2049.95|2049.45|46
1646987880000|2022-03-11 08:38:00|2050.07|2049.57|2049.7|2049.2|2050.2|2049.7|2049.7|2049.2|48
1646987890000|2022-03-11 08:38:10|2049.82|2049.32|2050.45|2049.95|2050.57|2050.07|2049.82|2049.32|37
1646987900000|2022-03-11 08:38:20|2050.2|2049.7|2050.2|2049.7|2050.45|2049.95|2049.95|2049.45|50
1646987910000|2022-03-11 08:38:30|2050.32|2049.82|2050.7|2050.2|2050.82|2050.32|2049.7|2049.2|55
1646987920000|2022-03-11 08:38:40|2050.82|2050.32|2051.95|2051.45|2052.32|2051.82|2050.7|2050.2|87
1646987930000|2022-03-11 08:38:50|2051.82|2051.32|2051.45|2050.95|2052.2|2051.7|2051.45|2050.95|35
1646987940000|2022-03-11 08:39:00|2051.57|2051.07|2052.45|2051.95|2052.57|2052.07|2051.45|2050.95|48
1646987950000|2022-03-11 08:39:10|2052.7|2052.2|2053.32|2052.82|2053.32|2052.82|2052.7|2052.2|46
1646987960000|2022-03-11 08:39:20|2053.45|2052.95|2052.95|2052.45|2053.7|2053.2|2052.07|2051.57|66
1646987970000|2022-03-11 08:39:30|2053.2|2052.7|2053.07|2052.57|2053.7|2053.2|2053.07|2052.57|42
1646987980000|2022-03-11 08:39:40|2053.2|2052.7|2053.45|2052.95|2053.95|2053.45|2052.95|2052.45|28
1646987990000|2022-03-11 08:39:50|2053.32|2052.82|2053.2|2052.7|2053.7|2053.2|2053.2|2052.7|59
1646988000000|2022-03-11 08:40:00|2053.57|2053.07|2053.94|2053.44|2054.32|2053.82|2053.57|2053.07|29
1646988010000|2022-03-11 08:40:10|2053.82|2053.32|2053.07|2052.57|2053.82|2053.32|2052.57|2052.07|82
1646988020000|2022-03-11 08:40:20|2053.32|2052.82|2053.57|2053.07|2053.82|2053.32|2053.32|2052.82|14
1646988030000|2022-03-11 08:40:30|2053.32|2052.82|2053.07|2052.57|2053.57|2053.07|2052.82|2052.32|31
1646988040000|2022-03-11 08:40:40|2052.82|2052.32|2053.57|2053.07|2053.82|2053.32|2052.82|2052.32|32
1646988050000|2022-03-11 08:40:50|2053.32|2052.82|2052.57|2052.07|2053.82|2053.32|2052.07|2051.57|103
1646988060000|2022-03-11 08:41:00|2052.69|2052.19|2052.82|2052.32|2053.44|2052.94|2052.57|2052.07|55
1646988070000|2022-03-11 08:41:10|2052.69|2052.19|2053.07|2052.57|2053.32|2052.82|2052.07|2051.57|124
1646988080000|2022-03-11 08:41:20|2053.19|2052.69|2052.32|2051.82|2053.19|2052.69|2052.32|2051.82|72
1646988090000|2022-03-11 08:41:30|2052.44|2051.94|2052.32|2051.82|2053.07|2052.57|2052.32|2051.82|54
1646988100000|2022-03-11 08:41:40|2052.19|2051.69|2051.44|2050.94|2052.32|2051.82|2051.19|2050.69|58
1646988110000|2022-03-11 08:41:50|2051.32|2050.82|2049.82|2049.32|2051.57|2051.07|2049.57|2049.07|61
1646988120000|2022-03-11 08:42:00|2049.57|2049.07|2050.44|2049.94|2050.57|2050.07|2049.32|2048.82|62
1646988130000|2022-03-11 08:42:10|2050.57|2050.07|2052.82|2052.32|2052.82|2052.32|2050.57|2050.07|80
1646988140000|2022-03-11 08:42:20|2052.57|2052.07|2052.19|2051.69|2052.57|2052.07|2052.07|2051.57|119
1646988150000|2022-03-11 08:42:30|2052.07|2051.57|2052.32|2051.82|2052.44|2051.94|2051.57|2051.07|64
1646988160000|2022-03-11 08:42:40|2052.44|2051.94|2052.82|2052.32|2052.94|2052.44|2051.94|2051.44|76
1646988170000|2022-03-11 08:42:50|2052.94|2052.44|2053.82|2053.32|2054.07|2053.57|2052.82|2052.32|26
1646988180000|2022-03-11 08:43:00|2054.07|2053.57|2054.32|2053.82|2054.82|2054.32|2054.07|2053.57|181
1646988190000|2022-03-11 08:43:10|2054.44|2053.94|2054.07|2053.57|2054.82|2054.32|2053.82|2053.32|84
1646988200000|2022-03-11 08:43:20|2054.19|2053.69|2053.94|2053.44|2054.19|2053.69|2053.57|2053.07|45
1646988210000|2022-03-11 08:43:30|2054.07|2053.57|2053.82|2053.32|2054.32|2053.82|2053.57|2053.07|20
1646988220000|2022-03-11 08:43:40|2053.69|2053.19|2052.32|2051.82|2053.69|2053.19|2052.32|2051.82|64
1646988230000|2022-03-11 08:43:50|2052.07|2051.57|2052.07|2051.57|2052.07|2051.57|2051.32|2050.82|122
1646988240000|2022-03-11 08:44:00|2051.94|2051.44|2052.07|2051.57|2052.82|2052.32|2051.94|2051.44|141
1646988250000|2022-03-11 08:44:10|2051.94|2051.44|2051.57|2051.07|2052.32|2051.82|2051.57|2051.07|49
1646988260000|2022-03-11 08:44:20|2051.32|2050.82|2052.07|2051.57|2052.32|2051.82|2051.07|2050.57|96
1646988270000|2022-03-11 08:44:30|2052.32|2051.82|2052.07|2051.57|2052.57|2052.07|2052.07|2051.57|59
1646988280000|2022-03-11 08:44:40|2052.19|2051.69|2052.82|2052.32|2053.32|2052.82|2051.82|2051.32|62
1646988290000|2022-03-11 08:44:50|2052.94|2052.44|2053.57|2053.07|2053.57|2053.07|2052.57|2052.07|14
1646988300000|2022-03-11 08:45:00|2053.82|2053.32|2054.82|2054.32|2054.94|2054.44|2053.69|2053.19|90
1646988310000|2022-03-11 08:45:10|2054.69|2054.19|2054.82|2054.32|2055.07|2054.57|2054.57|2054.07|59
1646988320000|2022-03-11 08:45:20|2054.94|2054.44|2055.07|2054.57|2055.19|2054.69|2054.44|2053.94|42
1646988330000|2022-03-11 08:45:30|2055.32|2054.82|2055.94|2055.44|2056.32|2055.82|2055.32|2054.82|83
1646988340000|2022-03-11 08:45:40|2056.07|2055.57|2056.69|2056.19|2057.07|2056.57|2055.57|2055.07|178
1646988350000|2022-03-11 08:45:50|2056.57|2056.07|2056.57|2056.07|2056.82|2056.32|2056.19|2055.69|89
1646988360000|2022-03-11 08:46:00|2056.69|2056.19|2056.32|2055.82|2056.69|2056.19|2055.82|2055.32|106
1646988370000|2022-03-11 08:46:10|2056.19|2055.69|2056.07|2055.57|2056.32|2055.82|2055.82|2055.32|94
1646988380000|2022-03-11 08:46:20|2055.82|2055.32|2055.82|2055.32|2055.94|2055.44|2055.07|2054.57|95
1646988390000|2022-03-11 08:46:30|2055.94|2055.44|2055.94|2055.44|2056.32|2055.82|2055.82|2055.32|41
1646988400000|2022-03-11 08:46:40|2056.07|2055.57|2056.07|2055.57|2056.32|2055.82|2055.69|2055.19|32
1646988410000|2022-03-11 08:46:50|2056.32|2055.82|2056.07|2055.57|2056.32|2055.82|2055.57|2055.07|41
1646988420000|2022-03-11 08:47:00|2055.82|2055.32|2055.57|2055.07|2055.94|2055.44|2054.82|2054.32|80
1646988430000|2022-03-11 08:47:10|2055.69|2055.19|2055.19|2054.69|2056.19|2055.69|2055.19|2054.69|97
1646988440000|2022-03-11 08:47:20|2055.32|2054.82|2055.07|2054.57|2055.44|2054.94|2054.82|2054.32|138
1646988450000|2022-03-11 08:47:30|2054.94|2054.44|2055.32|2054.82|2055.32|2054.82|2054.82|2054.32|27
1646988460000|2022-03-11 08:47:40|2055.19|2054.69|2056.07|2055.57|2056.07|2055.57|2055.07|2054.57|47
1646988470000|2022-03-11 08:47:50|2056.19|2055.69|2056.82|2056.32|2057.32|2056.82|2056.19|2055.69|120
1646988480000|2022-03-11 08:48:00|2056.94|2056.44|2056.57|2056.07|2057.07|2056.57|2056.32|2055.82|74
1646988490000|2022-03-11 08:48:10|2056.44|2055.94|2057.07|2056.57|2057.32|2056.82|2056.07|2055.57|116
1646988500000|2022-03-11 08:48:20|2057.19|2056.69|2057.32|2056.82|2057.57|2057.07|2057.07|2056.57|38
1646988510000|2022-03-11 08:48:30|2057.44|2056.94|2058.07|2057.57|2058.19|2057.69|2057.32|2056.82|66
1646988520000|2022-03-11 08:48:40|2058.19|2057.69|2058.07|2057.57|2058.32|2057.82|2057.32|2056.82|153
1646988530000|2022-03-11 08:48:50|2057.82|2057.32|2057.57|2057.07|2057.82|2057.32|2057.07|2056.57|77
1646988540000|2022-03-11 08:49:00|2057.82|2057.32|2057.57|2057.07|2057.82|2057.32|2057.07|2056.57|105
1646988550000|2022-03-11 08:49:10|2057.32|2056.82|2057.82|2057.32|2057.82|2057.32|2057.32|2056.82|20
1646988560000|2022-03-11 08:49:20|2058.07|2057.57|2057.94|2057.44|2058.32|2057.82|2057.57|2057.07|49
1646988570000|2022-03-11 08:49:30|2057.82|2057.32|2057.69|2057.19|2058.07|2057.57|2057.57|2057.07|68
1646988580000|2022-03-11 08:49:40|2057.57|2057.07|2057.82|2057.32|2057.82|2057.32|2057.57|2057.07|40
1646988590000|2022-03-11 08:49:50|2057.94|2057.44|2057.57|2057.07|2058.32|2057.82|2057.57|2057.07|65
1646988600000|2022-03-11 08:50:00|2057.32|2056.82|2056.82|2056.32|2057.44|2056.94|2056.69|2056.19|89
1646988610000|2022-03-11 08:50:10|2056.57|2056.07|2057.07|2056.57|2057.19|2056.69|2056.57|2056.07|39
1646988620000|2022-03-11 08:50:20|2056.94|2056.44|2057.82|2057.32|2057.82|2057.32|2056.94|2056.44|30
1646988630000|2022-03-11 08:50:30|2057.69|2057.19|2057.19|2056.69|2057.94|2057.44|2057.19|2056.69|73
1646988640000|2022-03-11 08:50:40|2057.32|2056.82|2056.07|2055.57|2057.32|2056.82|2056.07|2055.57|43
1646988650000|2022-03-11 08:50:50|2056.19|2055.69|2056.94|2056.44|2057.07|2056.57|2056.07|2055.57|61
1646988660000|2022-03-11 08:51:00|2056.69|2056.19|2055.19|2054.69|2056.69|2056.19|2055.19|2054.69|132
1646988670000|2022-03-11 08:51:10|2055.32|2054.82|2055.57|2055.07|2055.82|2055.32|2055.32|2054.82|49
1646988680000|2022-03-11 08:51:20|2055.69|2055.19|2055.57|2055.07|2056.32|2055.82|2055.57|2055.07|57
1646988690000|2022-03-11 08:51:30|2055.69|2055.19|2056.07|2055.57|2056.32|2055.82|2055.32|2054.82|47
1646988700000|2022-03-11 08:51:40|2056.19|2055.69|2055.82|2055.32|2056.19|2055.69|2055.44|2054.94|48
1646988710000|2022-03-11 08:51:50|2056.07|2055.57|2055.57|2055.07|2056.07|2055.57|2055.57|2055.07|30
1646988720000|2022-03-11 08:52:00|2055.82|2055.32|2054.44|2053.94|2055.82|2055.32|2054.32|2053.82|95
1646988730000|2022-03-11 08:52:10|2054.32|2053.82|2054.82|2054.32|2054.94|2054.44|2053.82|2053.32|113
1646988740000|2022-03-11 08:52:20|2054.94|2054.44|2055.57|2055.07|2055.82|2055.32|2054.82|2054.32|29
1646988750000|2022-03-11 08:52:30|2055.44|2054.94|2055.32|2054.82|2055.69|2055.19|2055.32|2054.82|16
1646988760000|2022-03-11 08:52:40|2055.44|2054.94|2055.32|2054.82|2055.69|2055.19|2055.32|2054.82|40
1646988770000|2022-03-11 08:52:50|2055.07|2054.57|2055.82|2055.32|2055.94|2055.44|2055.07|2054.57|58
1646988780000|2022-03-11 08:53:00|2055.94|2055.44|2055.32|2054.82|2056.07|2055.57|2055.32|2054.82|29
1646988790000|2022-03-11 08:53:10|2055.07|2054.57|2055.07|2054.57|2055.07|2054.57|2054.07|2053.57|50
1646988800000|2022-03-11 08:53:20|2055.19|2054.69|2055.57|2055.07|2055.69|2055.19|2055.19|2054.69|29
1646988810000|2022-03-11 08:53:30|2055.44|2054.94|2055.32|2054.82|2055.69|2055.19|2055.07|2054.57|27
1646988820000|2022-03-11 08:53:40|2055.19|2054.69|2054.32|2053.82|2055.19|2054.69|2054.07|2053.57|53
1646988830000|2022-03-11 08:53:50|2054.44|2053.94|2054.07|2053.57|2054.82|2054.32|2054.07|2053.57|64
1646988840000|2022-03-11 08:54:00|2054.19|2053.69|2053.32|2052.82|2054.32|2053.82|2053.32|2052.82|29
1646988850000|2022-03-11 08:54:10|2052.82|2052.32|2053.07|2052.57|2053.82|2053.32|2052.82|2052.32|67
1646988860000|2022-03-11 08:54:20|2052.82|2052.32|2053.32|2052.82|2053.69|2053.19|2052.82|2052.32|73
1646988870000|2022-03-11 08:54:30|2053.19|2052.69|2051.94|2051.44|2053.19|2052.69|2051.57|2051.07|91
1646988880000|2022-03-11 08:54:40|2052.07|2051.57|2051.82|2051.32|2052.32|2051.82|2051.57|2051.07|45
1646988890000|2022-03-11 08:54:50|2051.57|2051.07|2052.32|2051.82|2052.32|2051.82|2051.57|2051.07|39
1646988900000|2022-03-11 08:55:00|2052.19|2051.69|2052.57|2052.07|2052.82|2052.32|2052.07|2051.57|58
1646988910000|2022-03-11 08:55:10|2052.44|2051.94|2052.32|2051.82|2052.57|2052.07|2052.32|2051.82|19
1646988920000|2022-03-11 08:55:20|2052.44|2051.94|2052.57|2052.07|2052.69|2052.19|2052.19|2051.69|15
1646988930000|2022-03-11 08:55:30|2052.69|2052.19|2053.57|2053.07|2053.82|2053.32|2052.69|2052.19|57
1646988940000|2022-03-11 08:55:40|2053.44|2052.94|2053.19|2052.69|2053.44|2052.94|2053.07|2052.57|22
1646988950000|2022-03-11 08:55:50|2053.32|2052.82|2053.57|2053.07|2053.57|2053.07|2053.07|2052.57|26
1646988960000|2022-03-11 08:56:00|2053.44|2052.94|2054.44|2053.94|2054.57|2054.07|2053.44|2052.94|46
1646988970000|2022-03-11 08:56:10|2054.69|2054.19|2054.32|2053.82|2054.82|2054.32|2053.57|2053.07|51
1646988980000|2022-03-11 08:56:20|2054.44|2053.94|2054.07|2053.57|2054.57|2054.07|2053.94|2053.44|11
1646988990000|2022-03-11 08:56:30|2053.94|2053.44|2053.82|2053.32|2054.07|2053.57|2053.57|2053.07|25
1646989000000|2022-03-11 08:56:40|2053.69|2053.19|2054.07|2053.57|2054.07|2053.57|2053.32|2052.82|39
1646989010000|2022-03-11 08:56:50|2053.82|2053.32|2054.07|2053.57|2054.19|2053.69|2053.69|2053.19|16
1646989020000|2022-03-11 08:57:00|2053.94|2053.44|2053.07|2052.57|2053.94|2053.44|2053.07|2052.57|43
1646989030000|2022-03-11 08:57:10|2052.94|2052.44|2053.32|2052.82|2053.32|2052.82|2052.07|2051.57|48
1646989040000|2022-03-11 08:57:20|2053.19|2052.69|2054.07|2053.57|2054.07|2053.57|2053.19|2052.69|34
1646989050000|2022-03-11 08:57:30|2054.19|2053.69|2054.94|2054.44|2055.19|2054.69|2054.19|2053.69|101
1646989060000|2022-03-11 08:57:40|2055.07|2054.57|2055.19|2054.69|2055.69|2055.19|2055.07|2054.57|48
1646989070000|2022-03-11 08:57:50|2055.07|2054.57|2054.94|2054.44|2055.07|2054.57|2054.32|2053.82|76
1646989080000|2022-03-11 08:58:00|2055.07|2054.57|2055.07|2054.57|2055.32|2054.82|2054.57|2054.07|29
1646989090000|2022-03-11 08:58:10|2055.19|2054.69|2054.69|2054.19|2055.57|2055.07|2054.57|2054.07|18
1646989100000|2022-03-11 08:58:20|2054.57|2054.07|2054.57|2054.07|2055.07|2054.57|2054.19|2053.69|25
1646989110000|2022-03-11 08:58:30|2054.69|2054.19|2053.94|2053.44|2054.69|2054.19|2053.82|2053.32|56
1646989120000|2022-03-11 08:58:40|2053.82|2053.32|2054.07|2053.57|2054.07|2053.57|2053.57|2053.07|12
1646989130000|2022-03-11 08:58:50|2053.82|2053.32|2053.07|2052.57|2054.07|2053.57|2053.07|2052.57|23
1646989140000|2022-03-11 08:59:00|2052.94|2052.44|2052.94|2052.44|2053.07|2052.57|2052.32|2051.82|38
1646989150000|2022-03-11 08:59:10|2052.82|2052.32|2052.69|2052.19|2053.07|2052.57|2052.69|2052.19|3
1646989160000|2022-03-11 08:59:20|2052.57|2052.07|2053.19|2052.69|2053.32|2052.82|2052.57|2052.07|11
1646989170000|2022-03-11 08:59:30|2053.07|2052.57|2053.32|2052.82|2053.32|2052.82|2052.82|2052.32|16
1646989180000|2022-03-11 08:59:40|2053.44|2052.94|2053.57|2053.07|2053.82|2053.32|2053.32|2052.82|34
1646989190000|2022-03-11 08:59:50|2053.82|2053.32|2052.44|2051.94|2053.82|2053.32|2052.44|2051.94|19
1646989200000|2022-03-11 09:00:00|2052.32|2051.82|2053.82|2053.32|2053.82|2053.32|2052.07|2051.57|38
1646989210000|2022-03-11 09:00:10|2053.57|2053.07|2054.07|2053.57|2054.57|2054.07|2053.57|2053.07|54
1646989220000|2022-03-11 09:00:20|2054.19|2053.69|2055.32|2054.82|2055.44|2054.94|2054.19|2053.69|31
1646989230000|2022-03-11 09:00:30|2055.44|2054.94|2055.07|2054.57|2055.69|2055.19|2055.07|2054.57|53
1646989240000|2022-03-11 09:00:40|2055.19|2054.69|2055.32|2054.82|2055.32|2054.82|2055.07|2054.57|16
1646989250000|2022-03-11 09:00:50|2055.19|2054.69|2055.19|2054.69|2055.57|2055.07|2054.94|2054.44|25
1646989260000|2022-03-11 09:01:00|2055.32|2054.82|2055.32|2054.82|2055.32|2054.82|2055.07|2054.57|28
1646989270000|2022-03-11 09:01:10|2055.57|2055.07|2054.82|2054.32|2055.57|2055.07|2054.82|2054.32|63
1646989280000|2022-03-11 09:01:20|2054.94|2054.44|2055.57|2055.07|2055.69|2055.19|2054.94|2054.44|64
1646989290000|2022-03-11 09:01:30|2055.69|2055.19|2056.32|2055.82|2056.32|2055.82|2055.57|2055.07|34
1646989300000|2022-03-11 09:01:40|2056.19|2055.69|2056.32|2055.82|2056.69|2056.19|2055.82|2055.32|18
1646989310000|2022-03-11 09:01:50|2056.44|2055.94|2056.57|2056.07|2056.57|2056.07|2056.32|2055.82|9
1646989320000|2022-03-11 09:02:00|2056.44|2055.94|2056.69|2056.19|2056.69|2056.19|2056.07|2055.57|40
1646989330000|2022-03-11 09:02:10|2056.57|2056.07|2055.82|2055.32|2056.57|2056.07|2055.82|2055.32|22
1646989340000|2022-03-11 09:02:20|2055.69|2055.19|2056.32|2055.82|2056.32|2055.82|2055.57|2055.07|4
1646989350000|2022-03-11 09:02:30|2056.19|2055.69|2056.57|2056.07|2056.69|2056.19|2056.19|2055.69|19
1646989360000|2022-03-11 09:02:40|2056.69|2056.19|2057.57|2057.07|2057.69|2057.19|2056.57|2056.07|44
1646989370000|2022-03-11 09:02:50|2057.82|2057.32|2057.07|2056.57|2057.94|2057.44|2057.07|2056.57|39
1646989380000|2022-03-11 09:03:00|2056.94|2056.44|2056.82|2056.32|2057.07|2056.57|2056.32|2055.82|55
1646989390000|2022-03-11 09:03:10|2056.69|2056.19|2057.32|2056.82|2057.44|2056.94|2056.57|2056.07|10
1646989400000|2022-03-11 09:03:20|2057.19|2056.69|2057.07|2056.57|2057.19|2056.69|2056.82|2056.32|7
1646989410000|2022-03-11 09:03:30|2056.94|2056.44|2056.69|2056.19|2056.94|2056.44|2056.07|2055.57|41
1646989420000|2022-03-11 09:03:40|2056.82|2056.32|2056.07|2055.57|2056.82|2056.32|2056.07|2055.57|31
1646989430000|2022-03-11 09:03:50|2055.94|2055.44|2055.82|2055.32|2056.07|2055.57|2055.57|2055.07|30
1646989440000|2022-03-11 09:04:00|2056.32|2055.82|2055.57|2055.07|2056.32|2055.82|2055.57|2055.07|19
1646989450000|2022-03-11 09:04:10|2056.07|2055.57|2055.82|2055.32|2056.07|2055.57|2055.82|2055.32|30
1646989460000|2022-03-11 09:04:20|2055.94|2055.44|2056.07|2055.57|2056.32|2055.82|2055.69|2055.19|16
1646989470000|2022-03-11 09:04:30|2056.19|2055.69|2056.32|2055.82|2056.32|2055.82|2055.94|2055.44|20
1646989480000|2022-03-11 09:04:40|2056.57|2056.07|2056.57|2056.07|2056.82|2056.32|2056.57|2056.07|19
1646989490000|2022-03-11 09:04:50|2056.44|2055.94|2056.57|2056.07|2056.82|2056.32|2056.32|2055.82|42
1646989500000|2022-03-11 09:05:00|2056.69|2056.19|2057.07|2056.57|2057.32|2056.82|2056.44|2055.94|86
1646989510000|2022-03-11 09:05:10|2057.19|2056.69|2057.82|2057.32|2057.82|2057.32|2057.19|2056.69|17
1646989520000|2022-03-11 09:05:20|2057.69|2057.19|2057.57|2057.07|2057.82|2057.32|2057.32|2056.82|20
1646989530000|2022-03-11 09:05:30|2057.69|2057.19|2057.94|2057.44|2058.07|2057.57|2057.57|2057.07|79
1646989540000|2022-03-11 09:05:40|2058.07|2057.57|2058.32|2057.82|2058.32|2057.82|2057.82|2057.32|19
1646989550000|2022-03-11 09:05:50|2058.44|2057.94|2058.07|2057.57|2058.44|2057.94|2058.07|2057.57|21
1646989560000|2022-03-11 09:06:00|2058.19|2057.69|2057.82|2057.32|2058.32|2057.82|2057.82|2057.32|59
1646989570000|2022-03-11 09:06:10|2057.94|2057.44|2057.57|2057.07|2058.07|2057.57|2057.57|2057.07|25
1646989580000|2022-03-11 09:06:20|2057.32|2056.82|2057.57|2057.07|2057.82|2057.32|2057.07|2056.57|62
1646989590000|2022-03-11 09:06:30|2057.82|2057.32|2058.69|2058.19|2058.82|2058.32|2057.82|2057.32|18
1646989600000|2022-03-11 09:06:40|2058.82|2058.32|2059.32|2058.82|2059.57|2059.07|2058.82|2058.32|123
1646989610000|2022-03-11 09:06:50|2059.57|2059.07|2060.57|2060.07|2060.57|2060.07|2059.57|2059.07|97
1646989620000|2022-03-11 09:07:00|2060.44|2059.94|2060.32|2059.82|2060.44|2059.94|2059.82|2059.32|69
1646989630000|2022-03-11 09:07:10|2059.94|2059.44|2060.19|2059.69|2060.19|2059.69|2059.82|2059.32|42
1646989640000|2022-03-11 09:07:20|2060.32|2059.82|2059.82|2059.32|2060.32|2059.82|2059.82|2059.32|18
1646989650000|2022-03-11 09:07:30|2059.57|2059.07|2060.07|2059.57|2060.07|2059.57|2059.57|2059.07|27
1646989660000|2022-03-11 09:07:40|2059.94|2059.44|2059.94|2059.44|2060.07|2059.57|2059.82|2059.32|13
1646989670000|2022-03-11 09:07:50|2059.82|2059.32|2059.82|2059.32|2060.07|2059.57|2059.57|2059.07|10
1646989680000|2022-03-11 09:08:00|2059.94|2059.44|2059.82|2059.32|2060.07|2059.57|2059.69|2059.19|27
1646989690000|2022-03-11 09:08:10|2059.94|2059.44|2059.69|2059.19|2060.07|2059.57|2059.57|2059.07|54
1646989700000|2022-03-11 09:08:20|2059.57|2059.07|2059.07|2058.57|2059.57|2059.07|2059.07|2058.57|47
1646989710000|2022-03-11 09:08:30|2059.19|2058.69|2058.32|2057.82|2059.32|2058.82|2057.82|2057.32|55
1646989720000|2022-03-11 09:08:40|2058.57|2058.07|2059.07|2058.57|2059.19|2058.69|2058.32|2057.82|65
1646989730000|2022-03-11 09:08:50|2058.82|2058.32|2059.19|2058.69|2059.19|2058.69|2058.82|2058.32|33
1646989740000|2022-03-11 09:09:00|2059.07|2058.57|2059.32|2058.82|2059.82|2059.32|2059.07|2058.57|40
1646989750000|2022-03-11 09:09:10|2059.44|2058.94|2059.32|2058.82|2059.44|2058.94|2059.32|2058.82|17
1646989760000|2022-03-11 09:09:20|2059.07|2058.57|2059.32|2058.82|2059.57|2059.07|2059.07|2058.57|14
1646989770000|2022-03-11 09:09:30|2059.44|2058.94|2059.57|2059.07|2059.69|2059.19|2059.32|2058.82|4
1646989780000|2022-03-11 09:09:40|2059.82|2059.32|2058.82|2058.32|2059.82|2059.32|2058.57|2058.07|121
1646989790000|2022-03-11 09:09:50|2058.94|2058.44|2059.32|2058.82|2059.32|2058.82|2058.94|2058.44|42
1646989800000|2022-03-11 09:10:00|2059.19|2058.69|2059.82|2059.32|2060.07|2059.57|2059.19|2058.69|35
1646989810000|2022-03-11 09:10:10|2059.57|2059.07|2060.19|2059.69|2060.32|2059.82|2059.57|2059.07|21
1646989820000|2022-03-11 09:10:20|2060.07|2059.57|2060.07|2059.57|2060.32|2059.82|2059.94|2059.44|19
1646989830000|2022-03-11 09:10:30|2060.19|2059.69|2060.57|2060.07|2060.57|2060.07|2060.07|2059.57|108
1646989840000|2022-03-11 09:10:40|2060.32|2059.82|2060.32|2059.82|2060.32|2059.82|2060.07|2059.57|29
1646989850000|2022-03-11 09:10:50|2060.19|2059.69|2060.07|2059.57|2060.32|2059.82|2060.07|2059.57|9
1646989860000|2022-03-11 09:11:00|2060.19|2059.69|2060.32|2059.82|2061.07|2060.57|2060.07|2059.57|115
1646989870000|2022-03-11 09:11:10|2060.19|2059.69|2060.32|2059.82|2060.32|2059.82|2060.07|2059.57|29
1646989880000|2022-03-11 09:11:20|2060.44|2059.94|2060.44|2059.94|2060.57|2060.07|2060.07|2059.57|33
1646989890000|2022-03-11 09:11:30|2060.57|2060.07|2060.07|2059.57|2060.57|2060.07|2060.07|2059.57|10
1646989900000|2022-03-11 09:11:40|2060.19|2059.69|2060.32|2059.82|2060.32|2059.82|2060.19|2059.69|21
1646989910000|2022-03-11 09:11:50|2060.19|2059.69|2060.32|2059.82|2060.32|2059.82|2060.07|2059.57|50
1646989920000|2022-03-11 09:12:00|2060.57|2060.07|2060.57|2060.07|2060.57|2060.07|2060.32|2059.82|81
1646989930000|2022-03-11 09:12:10|2060.82|2060.32|2060.82|2060.32|2060.82|2060.32|2060.57|2060.07|24
1646989940000|2022-03-11 09:12:20|2060.94|2060.44|2061.07|2060.57|2061.32|2060.82|2060.82|2060.32|48
1646989950000|2022-03-11 09:12:30|2061.19|2060.69|2061.19|2060.69|2061.32|2060.82|2061.07|2060.57|10
1646989960000|2022-03-11 09:12:40|2061.07|2060.57|2060.82|2060.32|2061.32|2060.82|2060.82|2060.32|44
1646989970000|2022-03-11 09:12:50|2060.94|2060.44|2061.19|2060.69|2061.32|2060.82|2060.94|2060.44|36
1646989980000|2022-03-11 09:13:00|2061.32|2060.82|2061.82|2061.32|2062.19|2061.69|2061.19|2060.69|120
1646989990000|2022-03-11 09:13:10|2061.69|2061.19|2061.82|2061.32|2061.94|2061.44|2061.57|2061.07|37
1646990000000|2022-03-11 09:13:20|2061.94|2061.44|2061.82|2061.32|2062.07|2061.57|2061.69|2061.19|34
1646990010000|2022-03-11 09:13:30|2061.94|2061.44|2061.82|2061.32|2062.07|2061.57|2061.82|2061.32|20
1646990020000|2022-03-11 09:13:40|2061.94|2061.44|2062.07|2061.57|2062.07|2061.57|2061.82|2061.32|14
1646990030000|2022-03-11 09:13:50|2062.32|2061.82|2062.44|2061.94|2062.57|2062.07|2062.19|2061.69|47
1646990040000|2022-03-11 09:14:00|2062.32|2061.82|2062.19|2061.69|2062.44|2061.94|2062.07|2061.57|102
1646990050000|2022-03-11 09:14:10|2062.07|2061.57|2061.57|2061.07|2062.07|2061.57|2061.32|2060.82|84
1646990060000|2022-03-11 09:14:20|2061.44|2060.94|2062.57|2062.07|2062.57|2062.07|2061.19|2060.69|50
1646990070000|2022-03-11 09:14:30|2062.44|2061.94|2062.07|2061.57|2062.57|2062.07|2061.82|2061.32|40
1646990080000|2022-03-11 09:14:40|2061.82|2061.32|2062.19|2061.69|2062.19|2061.69|2061.82|2061.32|11
1646990090000|2022-03-11 09:14:50|2062.32|2061.82|2061.82|2061.32|2062.57|2062.07|2061.82|2061.32|20
1646990100000|2022-03-11 09:15:00|2061.94|2061.44|2062.07|2061.57|2062.07|2061.57|2061.57|2061.07|33
1646990110000|2022-03-11 09:15:10|2062.19|2061.69|2062.32|2061.82|2062.44|2061.94|2062.07|2061.57|24
1646990120000|2022-03-11 09:15:20|2062.07|2061.57|2061.57|2061.07|2062.19|2061.69|2061.57|2061.07|17
1646990130000|2022-03-11 09:15:30|2061.44|2060.94|2061.82|2061.32|2062.07|2061.57|2061.44|2060.94|68
1646990140000|2022-03-11 09:15:40|2061.69|2061.19|2062.32|2061.82|2062.57|2062.07|2061.69|2061.19|52
1646990150000|2022-03-11 09:15:50|2062.44|2061.94|2062.82|2062.32|2062.82|2062.32|2062.44|2061.94|42
1646990160000|2022-03-11 09:16:00|2062.94|2062.44|2063.07|2062.57|2063.19|2062.69|2062.94|2062.44|42
1646990170000|2022-03-11 09:16:10|2063.32|2062.82|2063.32|2062.82|2063.44|2062.94|2063.19|2062.69|13
1646990180000|2022-03-11 09:16:20|2063.44|2062.94|2063.57|2063.07|2063.57|2063.07|2063.44|2062.94|30
1646990190000|2022-03-11 09:16:30|2063.32|2062.82|2063.07|2062.57|2063.32|2062.82|2062.82|2062.32|88
1646990200000|2022-03-11 09:16:40|2062.94|2062.44|2062.32|2061.82|2062.94|2062.44|2062.32|2061.82|43
1646990210000|2022-03-11 09:16:50|2062.19|2061.69|2062.07|2061.57|2062.32|2061.82|2062.07|2061.57|39
1646990220000|2022-03-11 09:17:00|2061.94|2061.44|2060.57|2060.07|2061.94|2061.44|2060.07|2059.57|130
1646990230000|2022-03-11 09:17:10|2060.44|2059.94|2059.57|2059.07|2060.44|2059.94|2058.57|2058.07|129
1646990240000|2022-03-11 09:17:20|2059.82|2059.32|2059.82|2059.32|2060.44|2059.94|2059.69|2059.19|173
1646990250000|2022-03-11 09:17:30|2060.07|2059.57|2060.57|2060.07|2060.82|2060.32|2060.07|2059.57|18
1646990260000|2022-03-11 09:17:40|2060.69|2060.19|2060.69|2060.19|2061.32|2060.82|2060.57|2060.07|72
1646990270000|2022-03-11 09:17:50|2060.82|2060.32|2060.82|2060.32|2060.82|2060.32|2060.69|2060.19|8
1646990280000|2022-03-11 09:18:00|2060.69|2060.19|2060.32|2059.82|2060.94|2060.44|2060.32|2059.82|40
1646990290000|2022-03-11 09:18:10|2060.44|2059.94|2060.57|2060.07|2060.82|2060.32|2060.32|2059.82|15
1646990300000|2022-03-11 09:18:20|2060.69|2060.19|2061.19|2060.69|2061.19|2060.69|2060.19|2059.69|31
1646990310000|2022-03-11 09:18:30|2061.07|2060.57|2061.32|2060.82|2061.32|2060.82|2060.57|2060.07|29
1646990320000|2022-03-11 09:18:40|2061.19|2060.69|2061.07|2060.57|2061.32|2060.82|2061.07|2060.57|9
1646990330000|2022-03-11 09:18:50|2060.82|2060.32|2060.57|2060.07|2060.82|2060.32|2060.32|2059.82|33
1646990340000|2022-03-11 09:19:00|2060.69|2060.19|2060.32|2059.82|2060.69|2060.19|2060.07|2059.57|98
1646990350000|2022-03-11 09:19:10|2060.57|2060.07|2060.07|2059.57|2061.07|2060.57|2060.07|2059.57|97
1646990360000|2022-03-11 09:19:20|2059.82|2059.32|2060.19|2059.69|2060.19|2059.69|2059.82|2059.32|18
1646990370000|2022-03-11 09:19:30|2060.07|2059.57|2060.57|2060.07|2060.82|2060.32|2060.07|2059.57|11
1646990380000|2022-03-11 09:19:40|2061.07|2060.57|2060.32|2059.82|2061.19|2060.69|2060.32|2059.82|23
1646990390000|2022-03-11 09:19:50|2060.44|2059.94|2060.32|2059.82|2060.57|2060.07|2060.07|2059.57|32
1646990400000|2022-03-11 09:20:00|2060.19|2059.69|2060.32|2059.82|2060.57|2060.07|2059.82|2059.32|53
1646990410000|2022-03-11 09:20:10|2060.07|2059.57|2060.07|2059.57|2060.19|2059.69|2059.44|2058.94|104
1646990420000|2022-03-11 09:20:20|2059.94|2059.44|2060.32|2059.82|2060.32|2059.82|2059.82|2059.32|31
1646990430000|2022-03-11 09:20:30|2060.19|2059.69|2059.82|2059.32|2060.32|2059.82|2059.82|2059.32|17
1646990440000|2022-03-11 09:20:40|2059.94|2059.44|2060.94|2060.44|2061.07|2060.57|2059.94|2059.44|78
1646990450000|2022-03-11 09:20:50|2061.07|2060.57|2060.69|2060.19|2061.07|2060.57|2060.57|2060.07|112
1646990460000|2022-03-11 09:21:00|2060.57|2060.07|2060.44|2059.94|2060.57|2060.07|2059.94|2059.44|77
1646990470000|2022-03-11 09:21:10|2060.32|2059.82|2060.82|2060.32|2060.82|2060.32|2060.32|2059.82|16
1646990480000|2022-03-11 09:21:20|2061.94|2061.44|2061.69|2061.19|2062.07|2061.57|2061.44|2060.94|140
1646990490000|2022-03-11 09:21:30|2061.82|2061.32|2062.07|2061.57|2062.07|2061.57|2061.44|2060.94|15
1646990500000|2022-03-11 09:21:40|2062.19|2061.69|2061.82|2061.32|2062.57|2062.07|2061.69|2061.19|106
1646990510000|2022-03-11 09:21:50|2061.69|2061.19|2061.44|2060.94|2061.82|2061.32|2060.82|2060.32|71
1646990520000|2022-03-11 09:22:00|2061.57|2061.07|2060.32|2059.82|2061.57|2061.07|2060.32|2059.82|64
1646990530000|2022-03-11 09:22:10|2060.07|2059.57|2061.57|2061.07|2062.07|2061.57|2060.07|2059.57|138
1646990540000|2022-03-11 09:22:20|2061.69|2061.19|2061.57|2061.07|2061.69|2061.19|2061.32|2060.82|26
1646990550000|2022-03-11 09:22:30|2061.44|2060.94|2060.57|2060.07|2061.57|2061.07|2060.57|2060.07|58
1646990560000|2022-03-11 09:22:40|2060.32|2059.82|2060.07|2059.57|2060.32|2059.82|2059.44|2058.94|74
1646990570000|2022-03-11 09:22:50|2059.94|2059.44|2059.07|2058.57|2059.94|2059.44|2058.82|2058.32|56
1646990580000|2022-03-11 09:23:00|2058.82|2058.32|2059.32|2058.82|2059.57|2059.07|2058.82|2058.32|42
1646990590000|2022-03-11 09:23:10|2059.44|2058.94|2059.32|2058.82|2059.57|2059.07|2059.32|2058.82|27
1646990600000|2022-03-11 09:23:20|2059.44|2058.94|2060.32|2059.82|2060.32|2059.82|2059.44|2058.94|30
1646990610000|2022-03-11 09:23:30|2060.44|2059.94|2061.32|2060.82|2061.32|2060.82|2060.44|2059.94|156
1646990620000|2022-03-11 09:23:40|2061.19|2060.69|2062.44|2061.94|2062.44|2061.94|2061.07|2060.57|51
1646990630000|2022-03-11 09:23:50|2062.32|2061.82|2061.57|2061.07|2062.57|2062.07|2061.57|2061.07|31
1646990640000|2022-03-11 09:24:00|2061.69|2061.19|2061.94|2061.44|2062.07|2061.57|2061.57|2061.07|32
1646990650000|2022-03-11 09:24:10|2061.82|2061.32|2060.57|2060.07|2061.82|2061.32|2060.57|2060.07|59
1646990660000|2022-03-11 09:24:20|2060.32|2059.82|2061.32|2060.82|2061.32|2060.82|2060.32|2059.82|58
1646990670000|2022-03-11 09:24:30|2061.44|2060.94|2061.57|2061.07|2061.94|2061.44|2061.32|2060.82|33
1646990680000|2022-03-11 09:24:40|2061.69|2061.19|2061.69|2061.19|2061.94|2061.44|2061.32|2060.82|19
1646990690000|2022-03-11 09:24:50|2061.82|2061.32|2062.07|2061.57|2062.32|2061.82|2061.57|2061.07|15
1646990700000|2022-03-11 09:25:00|2062.19|2061.69|2062.82|2062.32|2062.82|2062.32|2062.07|2061.57|52
1646990710000|2022-03-11 09:25:10|2063.07|2062.57|2062.44|2061.94|2063.57|2063.07|2062.44|2061.94|140
1646990720000|2022-03-11 09:25:20|2062.32|2061.82|2062.32|2061.82|2062.57|2062.07|2062.32|2061.82|34
1646990730000|2022-03-11 09:25:30|2062.07|2061.57|2062.57|2062.07|2062.57|2062.07|2062.07|2061.57|18
1646990740000|2022-03-11 09:25:40|2062.44|2061.94|2062.57|2062.07|2062.82|2062.32|2062.32|2061.82|26
1646990750000|2022-03-11 09:25:50|2062.69|2062.19|2062.57|2062.07|2062.69|2062.19|2062.07|2061.57|7
1646990760000|2022-03-11 09:26:00|2062.32|2061.82|2062.57|2062.07|2062.57|2062.07|2062.32|2061.82|87
1646990770000|2022-03-11 09:26:10|2062.44|2061.94|2060.57|2060.07|2062.44|2061.94|2060.44|2059.94|31
1646990780000|2022-03-11 09:26:20|2060.69|2060.19|2061.57|2061.07|2061.69|2061.19|2060.69|2060.19|38
1646990790000|2022-03-11 09:26:30|2061.69|2061.19|2061.57|2061.07|2061.82|2061.32|2061.32|2060.82|87
1646990800000|2022-03-11 09:26:40|2061.69|2061.19|2061.32|2060.82|2061.82|2061.32|2061.07|2060.57|43
1646990810000|2022-03-11 09:26:50|2061.19|2060.69|2061.19|2060.69|2061.57|2061.07|2061.07|2060.57|10
1646990820000|2022-03-11 09:27:00|2061.32|2060.82|2061.32|2060.82|2061.44|2060.94|2061.07|2060.57|27
1646990830000|2022-03-11 09:27:10|2061.44|2060.94|2061.82|2061.32|2062.07|2061.57|2061.32|2060.82|42
1646990840000|2022-03-11 09:27:20|2061.69|2061.19|2061.07|2060.57|2062.07|2061.57|2061.07|2060.57|36
1646990850000|2022-03-11 09:27:30|2060.82|2060.32|2061.69|2061.19|2061.82|2061.32|2060.57|2060.07|47
1646990860000|2022-03-11 09:27:40|2061.57|2061.07|2062.44|2061.94|2062.57|2062.07|2061.57|2061.07|20
1646990870000|2022-03-11 09:27:50|2062.57|2062.07|2062.57|2062.07|2062.57|2062.07|2062.32|2061.82|15
1646990880000|2022-03-11 09:28:00|2062.44|2061.94|2061.82|2061.32|2062.57|2062.07|2061.32|2060.82|37
1646990890000|2022-03-11 09:28:10|2061.69|2061.19|2061.82|2061.32|2061.82|2061.32|2061.57|2061.07|8
1646990900000|2022-03-11 09:28:20|2062.07|2061.57|2061.82|2061.32|2062.07|2061.57|2061.57|2061.07|19
1646990910000|2022-03-11 09:28:30|2061.94|2061.44|2062.32|2061.82|2062.32|2061.82|2061.94|2061.44|25
1646990920000|2022-03-11 09:28:40|2062.19|2061.69|2061.44|2060.94|2062.32|2061.82|2061.32|2060.82|21
1646990930000|2022-03-11 09:28:50|2061.57|2061.07|2061.82|2061.32|2062.07|2061.57|2061.57|2061.07|25
1646990940000|2022-03-11 09:29:00|2061.94|2061.44|2062.82|2062.32|2062.82|2062.32|2061.82|2061.32|38
1646990950000|2022-03-11 09:29:10|2062.69|2062.19|2061.82|2061.32|2062.69|2062.19|2061.82|2061.32|39
1646990960000|2022-03-11 09:29:20|2061.94|2061.44|2061.44|2060.94|2062.07|2061.57|2061.32|2060.82|34
1646990970000|2022-03-11 09:29:30|2061.82|2061.32|2061.57|2061.07|2062.07|2061.57|2061.57|2061.07|30
1646990980000|2022-03-11 09:29:40|2061.69|2061.19|2061.82|2061.32|2061.94|2061.44|2061.57|2061.07|53
1646990990000|2022-03-11 09:29:50|2061.57|2061.07|2061.44|2060.94|2061.57|2061.07|2061.07|2060.57|65
1646991000000|2022-03-11 09:30:00|2061.69|2061.19|2062.07|2061.57|2062.32|2061.82|2061.32|2060.82|61
1646991010000|2022-03-11 09:30:10|2062.19|2061.69|2062.32|2061.82|2062.32|2061.82|2062.07|2061.57|33
1646991020000|2022-03-11 09:30:20|2062.07|2061.57|2062.44|2061.94|2062.82|2062.32|2061.82|2061.32|60
1646991030000|2022-03-11 09:30:30|2062.57|2062.07|2062.82|2062.32|2062.94|2062.44|2062.32|2061.82|22
1646991040000|2022-03-11 09:30:40|2062.57|2062.07|2062.82|2062.32|2063.07|2062.57|2062.57|2062.07|52
1646991050000|2022-03-11 09:30:50|2062.57|2062.07|2061.32|2060.82|2062.57|2062.07|2061.32|2060.82|26
1646991060000|2022-03-11 09:31:00|2061.07|2060.57|2061.19|2060.69|2061.57|2061.07|2060.82|2060.32|41
1646991070000|2022-03-11 09:31:10|2061.32|2060.82|2061.32|2060.82|2061.44|2060.94|2061.07|2060.57|16
1646991080000|2022-03-11 09:31:20|2061.19|2060.69|2060.82|2060.32|2061.32|2060.82|2060.57|2060.07|40
1646991090000|2022-03-11 09:31:30|2060.94|2060.44|2060.57|2060.07|2061.32|2060.82|2060.57|2060.07|36
1646991100000|2022-03-11 09:31:40|2060.69|2060.19|2060.32|2059.82|2060.69|2060.19|2060.32|2059.82|14
1646991110000|2022-03-11 09:31:50|2060.44|2059.94|2061.07|2060.57|2061.07|2060.57|2060.32|2059.82|13
1646991120000|2022-03-11 09:32:00|2060.94|2060.44|2061.32|2060.82|2061.32|2060.82|2060.82|2060.32|48
1646991130000|2022-03-11 09:32:10|2061.19|2060.69|2060.82|2060.32|2061.19|2060.69|2060.69|2060.19|14
1646991140000|2022-03-11 09:32:20|2060.69|2060.19|2061.57|2061.07|2061.57|2061.07|2060.69|2060.19|11
1646991150000|2022-03-11 09:32:30|2061.69|2061.19|2060.82|2060.32|2061.82|2061.32|2060.82|2060.32|39
1646991160000|2022-03-11 09:32:40|2060.94|2060.44|2061.07|2060.57|2061.32|2060.82|2060.57|2060.07|45
1646991170000|2022-03-11 09:32:50|2061.19|2060.69|2061.32|2060.82|2061.57|2061.07|2061.07|2060.57|32
1646991180000|2022-03-11 09:33:00|2061.19|2060.69|2059.82|2059.32|2061.19|2060.69|2059.82|2059.32|46
1646991190000|2022-03-11 09:33:10|2059.57|2059.07|2059.82|2059.32|2060.07|2059.57|2059.57|2059.07|69
1646991200000|2022-03-11 09:33:20|2059.69|2059.19|2059.07|2058.57|2059.82|2059.32|2059.07|2058.57|34
1646991210000|2022-03-11 09:33:30|2059.19|2058.69|2059.82|2059.32|2059.82|2059.32|2059.07|2058.57|27
1646991220000|2022-03-11 09:33:40|2059.94|2059.44|2060.32|2059.82|2060.32|2059.82|2059.82|2059.32|16
1646991230000|2022-03-11 09:33:50|2060.19|2059.69|2060.57|2060.07|2060.57|2060.07|2060.07|2059.57|37
1646991240000|2022-03-11 09:34:00|2060.44|2059.94|2061.57|2061.07|2061.82|2061.32|2060.44|2059.94|29
1646991250000|2022-03-11 09:34:10|2061.69|2061.19|2061.82|2061.32|2061.94|2061.44|2061.57|2061.07|16
1646991260000|2022-03-11 09:34:20|2061.94|2061.44|2062.19|2061.69|2062.32|2061.82|2061.82|2061.32|105
1646991270000|2022-03-11 09:34:30|2062.32|2061.82|2061.82|2061.32|2062.32|2061.82|2061.57|2061.07|46
1646991280000|2022-03-11 09:34:40|2061.69|2061.19|2061.82|2061.32|2061.94|2061.44|2060.94|2060.44|37
1646991290000|2022-03-11 09:34:50|2061.69|2061.19|2061.57|2061.07|2062.07|2061.57|2061.57|2061.07|36
1646991300000|2022-03-11 09:35:00|2061.44|2060.94|2061.82|2061.32|2061.94|2061.44|2061.07|2060.57|19
1646991310000|2022-03-11 09:35:10|2061.57|2061.07|2062.07|2061.57|2062.07|2061.57|2061.32|2060.82|38
1646991320000|2022-03-11 09:35:20|2061.94|2061.44|2062.32|2061.82|2062.57|2062.07|2061.82|2061.32|30
1646991330000|2022-03-11 09:35:30|2062.19|2061.69|2062.07|2061.57|2062.19|2061.69|2061.44|2060.94|31
1646991340000|2022-03-11 09:35:40|2061.94|2061.44|2061.19|2060.69|2061.94|2061.44|2060.94|2060.44|113
1646991350000|2022-03-11 09:35:50|2061.07|2060.57|2060.19|2059.69|2061.07|2060.57|2060.19|2059.69|16
1646991360000|2022-03-11 09:36:00|2060.07|2059.57|2061.19|2060.69|2061.82|2061.32|2060.07|2059.57|64
1646991370000|2022-03-11 09:36:10|2061.07|2060.57|2062.07|2061.57|2062.32|2061.82|2061.07|2060.57|94
1646991380000|2022-03-11 09:36:20|2062.19|2061.69|2061.57|2061.07|2062.32|2061.82|2061.44|2060.94|13
1646991390000|2022-03-11 09:36:30|2061.82|2061.32|2061.57|2061.07|2062.07|2061.57|2061.57|2061.07|38
1646991400000|2022-03-11 09:36:40|2061.32|2060.82|2060.94|2060.44|2061.57|2061.07|2060.82|2060.32|28
1646991410000|2022-03-11 09:36:50|2060.82|2060.32|2061.07|2060.57|2061.69|2061.19|2060.69|2060.19|54
1646991420000|2022-03-11 09:37:00|2061.19|2060.69|2061.57|2061.07|2061.57|2061.07|2061.07|2060.57|13
1646991430000|2022-03-11 09:37:10|2061.69|2061.19|2061.57|2061.07|2061.82|2061.32|2061.44|2060.94|26
1646991440000|2022-03-11 09:37:20|2061.44|2060.94|2062.32|2061.82|2062.32|2061.82|2061.32|2060.82|25
1646991450000|2022-03-11 09:37:30|2062.57|2062.07|2062.07|2061.57|2062.57|2062.07|2062.07|2061.57|94
1646991460000|2022-03-11 09:37:40|2062.32|2061.82|2062.32|2061.82|2062.44|2061.94|2062.07|2061.57|37
1646991470000|2022-03-11 09:37:50|2062.44|2061.94|2062.32|2061.82|2062.57|2062.07|2062.07|2061.57|36
1646991480000|2022-03-11 09:38:00|2062.44|2061.94|2062.57|2062.07|2062.94|2062.44|2062.32|2061.82|49
1646991490000|2022-03-11 09:38:10|2062.69|2062.19|2062.69|2062.19|2062.82|2062.32|2062.07|2061.57|66
1646991500000|2022-03-11 09:38:20|2062.82|2062.32|2063.44|2062.94|2063.44|2062.94|2062.82|2062.32|70
1646991510000|2022-03-11 09:38:30|2063.32|2062.82|2063.32|2062.82|2063.82|2063.32|2063.32|2062.82|28
1646991520000|2022-03-11 09:38:40|2063.44|2062.94|2063.57|2063.07|2063.57|2063.07|2063.32|2062.82|28
1646991530000|2022-03-11 09:38:50|2063.44|2062.94|2063.57|2063.07|2063.82|2063.32|2063.07|2062.57|38
1646991540000|2022-03-11 09:39:00|2063.44|2062.94|2063.82|2063.32|2063.82|2063.32|2063.32|2062.82|51
1646991550000|2022-03-11 09:39:10|2064.07|2063.57|2064.32|2063.82|2064.32|2063.82|2063.94|2063.44|31
1646991560000|2022-03-11 09:39:20|2064.44|2063.94|2064.32|2063.82|2064.44|2063.94|2064.07|2063.57|79
1646991570000|2022-03-11 09:39:30|2064.57|2064.07|2064.94|2064.44|2064.94|2064.44|2064.57|2064.07|59
1646991580000|2022-03-11 09:39:40|2064.82|2064.32|2065.32|2064.82|2065.44|2064.94|2064.82|2064.32|65
1646991590000|2022-03-11 09:39:50|2065.57|2065.07|2065.32|2064.82|2065.69|2065.19|2065.32|2064.82|18
1646991600000|2022-03-11 09:40:00|2065.57|2065.07|2065.57|2065.07|2065.82|2065.32|2065.44|2064.94|62
1646991610000|2022-03-11 09:40:10|2065.69|2065.19|2066.07|2065.57|2066.32|2065.82|2065.57|2065.07|172
1646991620000|2022-03-11 09:40:20|2065.82|2065.32|2066.07|2065.57|2066.19|2065.69|2065.82|2065.32|47
1646991630000|2022-03-11 09:40:30|2065.94|2065.44|2065.82|2065.32|2066.07|2065.57|2065.32|2064.82|75
1646991640000|2022-03-11 09:40:40|2066.07|2065.57|2065.69|2065.19|2066.07|2065.57|2065.57|2065.07|39
1646991650000|2022-03-11 09:40:50|2065.82|2065.32|2066.32|2065.82|2066.32|2065.82|2065.82|2065.32|84
1646991660000|2022-03-11 09:41:00|2066.19|2065.69|2065.82|2065.32|2066.32|2065.82|2065.82|2065.32|47
1646991670000|2022-03-11 09:41:10|2065.94|2065.44|2065.57|2065.07|2066.32|2065.82|2065.57|2065.07|18
1646991680000|2022-03-11 09:41:20|2065.69|2065.19|2065.57|2065.07|2065.94|2065.44|2065.57|2065.07|36
1646991690000|2022-03-11 09:41:30|2065.69|2065.19|2065.94|2065.44|2065.94|2065.44|2065.57|2065.07|45
1646991700000|2022-03-11 09:41:40|2066.07|2065.57|2065.57|2065.07|2066.44|2065.94|2065.57|2065.07|42
1646991710000|2022-03-11 09:41:50|2065.07|2064.57|2065.57|2065.07|2065.57|2065.07|2065.07|2064.57|43
1646991720000|2022-03-11 09:42:00|2065.44|2064.94|2065.57|2065.07|2065.57|2065.07|2065.32|2064.82|17
1646991730000|2022-03-11 09:42:10|2065.44|2064.94|2065.07|2064.57|2065.44|2064.94|2064.82|2064.32|33
1646991740000|2022-03-11 09:42:20|2065.19|2064.69|2065.32|2064.82|2065.32|2064.82|2065.07|2064.57|16
1646991750000|2022-03-11 09:42:30|2065.07|2064.57|2065.57|2065.07|2065.57|2065.07|2065.07|2064.57|94
1646991760000|2022-03-11 09:42:40|2065.32|2064.82|2065.07|2064.57|2065.32|2064.82|2065.07|2064.57|29
1646991770000|2022-03-11 09:42:50|2065.19|2064.69|2065.57|2065.07|2065.69|2065.19|2065.19|2064.69|7
1646991780000|2022-03-11 09:43:00|2065.82|2065.32|2065.32|2064.82|2065.94|2065.44|2064.82|2064.32|18
1646991790000|2022-03-11 09:43:10|2065.19|2064.69|2065.32|2064.82|2065.32|2064.82|2065.19|2064.69|3
1646991800000|2022-03-11 09:43:20|2065.19|2064.69|2065.07|2064.57|2065.82|2065.32|2064.94|2064.44|25
1646991810000|2022-03-11 09:43:30|2064.94|2064.44|2065.32|2064.82|2065.32|2064.82|2064.94|2064.44|23
1646991820000|2022-03-11 09:43:40|2065.19|2064.69|2064.82|2064.32|2065.19|2064.69|2064.69|2064.19|65
1646991830000|2022-03-11 09:43:50|2064.69|2064.19|2064.82|2064.32|2065.07|2064.57|2064.69|2064.19|5
1646991840000|2022-03-11 09:44:00|2064.94|2064.44|2064.82|2064.32|2065.07|2064.57|2064.82|2064.32|5
1646991850000|2022-03-11 09:44:10|2064.94|2064.44|2065.57|2065.07|2065.57|2065.07|2064.82|2064.32|27
1646991860000|2022-03-11 09:44:20|2065.82|2065.32|2065.57|2065.07|2065.82|2065.32|2065.57|2065.07|26
1646991870000|2022-03-11 09:44:30|2065.32|2064.82|2064.57|2064.07|2065.32|2064.82|2064.57|2064.07|74
1646991880000|2022-03-11 09:44:40|2064.07|2063.57|2065.19|2064.69|2065.19|2064.69|2064.07|2063.57|27
1646991890000|2022-03-11 09:44:50|2065.07|2064.57|2065.82|2065.32|2066.07|2065.57|2065.07|2064.57|28
1646991900000|2022-03-11 09:45:00|2065.94|2065.44|2066.07|2065.57|2066.32|2065.82|2065.94|2065.44|79
1646991910000|2022-03-11 09:45:10|2066.32|2065.82|2066.32|2065.82|2066.32|2065.82|2066.07|2065.57|28
1646991920000|2022-03-11 09:45:20|2066.44|2065.94|2066.07|2065.57|2066.44|2065.94|2066.07|2065.57|16
1646991930000|2022-03-11 09:45:30|2066.19|2065.69|2066.57|2066.07|2066.57|2066.07|2065.82|2065.32|28
1646991940000|2022-03-11 09:45:40|2066.69|2066.19|2066.82|2066.32|2066.94|2066.44|2066.57|2066.07|41
1646991950000|2022-03-11 09:45:50|2066.94|2066.44|2067.32|2066.82|2067.32|2066.82|2066.82|2066.32|36
1646991960000|2022-03-11 09:46:00|2067.57|2067.07|2067.82|2067.32|2067.82|2067.32|2067.32|2066.82|68
1646991970000|2022-03-11 09:46:10|2068.07|2067.57|2068.07|2067.57|2068.44|2067.94|2068.07|2067.57|112
1646991980000|2022-03-11 09:46:20|2067.94|2067.44|2067.82|2067.32|2068.07|2067.57|2067.57|2067.07|34
1646991990000|2022-03-11 09:46:30|2067.69|2067.19|2067.82|2067.32|2067.82|2067.32|2067.69|2067.19|44
1646992000000|2022-03-11 09:46:40|2068.07|2067.57|2068.32|2067.82|2068.32|2067.82|2068.07|2067.57|23
1646992010000|2022-03-11 09:46:50|2068.19|2067.69|2068.32|2067.82|2068.32|2067.82|2068.07|2067.57|17
1646992020000|2022-03-11 09:47:00|2068.57|2068.07|2068.57|2068.07|2068.57|2068.07|2068.32|2067.82|26
1646992030000|2022-03-11 09:47:10|2068.07|2067.57|2068.32|2067.82|2068.57|2068.07|2068.07|2067.57|48
1646992040000|2022-03-11 09:47:20|2068.19|2067.69|2068.07|2067.57|2068.19|2067.69|2068.07|2067.57|17
1646992050000|2022-03-11 09:47:30|2068.32|2067.82|2068.32|2067.82|2068.57|2068.07|2068.19|2067.69|67
1646992060000|2022-03-11 09:47:40|2068.44|2067.94|2068.82|2068.32|2069.07|2068.57|2068.32|2067.82|89
1646992070000|2022-03-11 09:47:50|2068.94|2068.44|2068.57|2068.07|2069.07|2068.57|2068.44|2067.94|36
1646992080000|2022-03-11 09:48:00|2068.82|2068.32|2068.44|2067.94|2068.82|2068.32|2068.32|2067.82|22
1646992090000|2022-03-11 09:48:10|2068.57|2068.07|2068.07|2067.57|2068.57|2068.07|2067.94|2067.44|26
1646992100000|2022-03-11 09:48:20|2068.19|2067.69|2068.82|2068.32|2069.07|2068.57|2068.19|2067.69|23
1646992110000|2022-03-11 09:48:30|2069.19|2068.69|2069.07|2068.57|2069.19|2068.69|2069.07|2068.57|27
1646992120000|2022-03-11 09:48:40|2068.94|2068.44|2068.82|2068.32|2068.94|2068.44|2068.57|2068.07|31
1646992130000|2022-03-11 09:48:50|2068.57|2068.07|2068.57|2068.07|2068.82|2068.32|2068.44|2067.94|24
1646992140000|2022-03-11 09:49:00|2068.82|2068.32|2069.32|2068.82|2069.32|2068.82|2068.82|2068.32|27
1646992150000|2022-03-11 09:49:10|2069.44|2068.94|2069.57|2069.07|2069.57|2069.07|2069.32|2068.82|9
1646992160000|2022-03-11 09:49:20|2069.44|2068.94|2069.57|2069.07|2069.57|2069.07|2069.32|2068.82|67
1646992170000|2022-03-11 09:49:30|2069.69|2069.19|2069.82|2069.32|2069.82|2069.32|2069.57|2069.07|34
1646992180000|2022-03-11 09:49:40|2069.94|2069.44|2069.82|2069.32|2069.94|2069.44|2069.32|2068.82|19
1646992190000|2022-03-11 09:49:50|2069.57|2069.07|2069.94|2069.44|2070.07|2069.57|2069.57|2069.07|17
1646992200000|2022-03-11 09:50:00|2069.82|2069.32|2070.82|2070.32|2070.94|2070.44|2069.82|2069.32|115
1646992210000|2022-03-11 09:50:10|2070.57|2070.07|2070.57|2070.07|2070.82|2070.32|2070.57|2070.07|51
1646992220000|2022-03-11 09:50:20|2070.69|2070.19|2069.94|2069.44|2070.69|2070.19|2069.57|2069.07|86
1646992230000|2022-03-11 09:50:30|2070.07|2069.57|2069.82|2069.32|2070.19|2069.69|2069.69|2069.19|48
1646992240000|2022-03-11 09:50:40|2069.69|2069.19|2068.57|2068.07|2069.69|2069.19|2068.19|2067.69|128
1646992250000|2022-03-11 09:50:50|2068.69|2068.19|2069.32|2068.82|2069.32|2068.82|2068.69|2068.19|21
1646992260000|2022-03-11 09:51:00|2069.44|2068.94|2069.19|2068.69|2069.57|2069.07|2069.19|2068.69|26
1646992270000|2022-03-11 09:51:10|2069.32|2068.82|2069.32|2068.82|2069.57|2069.07|2069.07|2068.57|14
1646992280000|2022-03-11 09:51:20|2069.07|2068.57|2069.32|2068.82|2069.57|2069.07|2069.07|2068.57|63
1646992290000|2022-03-11 09:51:30|2069.19|2068.69|2069.57|2069.07|2069.57|2069.07|2069.07|2068.57|30
1646992300000|2022-03-11 09:51:40|2069.44|2068.94|2069.32|2068.82|2069.57|2069.07|2069.19|2068.69|25
1646992310000|2022-03-11 09:51:50|2069.19|2068.69|2069.32|2068.82|2069.32|2068.82|2069.07|2068.57|27
1646992320000|2022-03-11 09:52:00|2069.44|2068.94|2069.57|2069.07|2069.69|2069.19|2069.32|2068.82|21
1646992330000|2022-03-11 09:52:10|2069.69|2069.19|2069.82|2069.32|2070.07|2069.57|2069.69|2069.19|35
1646992340000|2022-03-11 09:52:20|2069.69|2069.19|2069.44|2068.94|2069.82|2069.32|2069.32|2068.82|16
1646992350000|2022-03-11 09:52:30|2069.57|2069.07|2070.82|2070.32|2070.94|2070.44|2069.57|2069.07|44
1646992360000|2022-03-11 09:52:40|2070.94|2070.44|2070.57|2070.07|2071.07|2070.57|2070.57|2070.07|44
1646992370000|2022-03-11 09:52:50|2070.44|2069.94|2071.19|2070.69|2071.19|2070.69|2070.19|2069.69|44
1646992380000|2022-03-11 09:53:00|2071.07|2070.57|2071.57|2071.07|2071.57|2071.07|2071.07|2070.57|16
1646992390000|2022-03-11 09:53:10|2071.69|2071.19|2072.07|2071.57|2072.32|2071.82|2071.69|2071.19|84
1646992400000|2022-03-11 09:53:20|2072.19|2071.69|2071.32|2070.82|2072.19|2071.69|2071.32|2070.82|43
1646992410000|2022-03-11 09:53:30|2071.44|2070.94|2071.07|2070.57|2071.57|2071.07|2071.07|2070.57|44
1646992420000|2022-03-11 09:53:40|2071.32|2070.82|2071.69|2071.19|2071.69|2071.19|2071.32|2070.82|26
1646992430000|2022-03-11 09:53:50|2071.57|2071.07|2071.57|2071.07|2071.57|2071.07|2071.32|2070.82|13
1646992440000|2022-03-11 09:54:00|2071.32|2070.82|2071.44|2070.94|2071.82|2071.32|2071.32|2070.82|41
1646992450000|2022-03-11 09:54:10|2071.57|2071.07|2070.94|2070.44|2071.57|2071.07|2070.32|2069.82|83
1646992460000|2022-03-11 09:54:20|2071.07|2070.57|2070.57|2070.07|2071.07|2070.57|2070.57|2070.07|19
1646992470000|2022-03-11 09:54:30|2070.69|2070.19|2071.07|2070.57|2071.07|2070.57|2070.57|2070.07|22
1646992480000|2022-03-11 09:54:40|2071.19|2070.69|2070.69|2070.19|2071.44|2070.94|2070.69|2070.19|20
1646992490000|2022-03-11 09:54:50|2070.82|2070.32|2071.07|2070.57|2071.19|2070.69|2070.82|2070.32|22
1646992500000|2022-03-11 09:55:00|2071.19|2070.69|2071.07|2070.57|2071.32|2070.82|2071.07|2070.57|13
1646992510000|2022-03-11 09:55:10|2071.19|2070.69|2070.07|2069.57|2071.32|2070.82|2070.07|2069.57|49
1646992520000|2022-03-11 09:55:20|2070.32|2069.82|2070.19|2069.69|2070.32|2069.82|2070.07|2069.57|23
1646992530000|2022-03-11 09:55:30|2070.32|2069.82|2070.07|2069.57|2070.32|2069.82|2070.07|2069.57|13
1646992540000|2022-03-11 09:55:40|2070.19|2069.69|2070.19|2069.69|2070.32|2069.82|2070.07|2069.57|10
1646992550000|2022-03-11 09:55:50|2070.32|2069.82|2070.19|2069.69|2070.32|2069.82|2070.19|2069.69|33
1646992560000|2022-03-11 09:56:00|2070.07|2069.57|2070.07|2069.57|2070.32|2069.82|2070.07|2069.57|8
1646992570000|2022-03-11 09:56:10|2070.19|2069.69|2070.82|2070.32|2070.94|2070.44|2070.19|2069.69|22
1646992580000|2022-03-11 09:56:20|2070.94|2070.44|2071.32|2070.82|2071.32|2070.82|2070.94|2070.44|29
1646992590000|2022-03-11 09:56:30|2071.19|2070.69|2070.94|2070.44|2071.19|2070.69|2070.82|2070.32|39
1646992600000|2022-03-11 09:56:40|2070.82|2070.32|2070.57|2070.07|2070.94|2070.44|2070.57|2070.07|26
1646992610000|2022-03-11 09:56:50|2070.94|2070.44|2071.07|2070.57|2071.07|2070.57|2070.57|2070.07|130
1646992620000|2022-03-11 09:57:00|2070.94|2070.44|2070.82|2070.32|2071.07|2070.57|2070.82|2070.32|19
1646992630000|2022-03-11 09:57:10|2071.19|2070.69|2071.32|2070.82|2071.57|2071.07|2070.94|2070.44|100
1646992640000|2022-03-11 09:57:20|2071.44|2070.94|2071.82|2071.32|2071.82|2071.32|2071.44|2070.94|6
1646992650000|2022-03-11 09:57:30|2071.69|2071.19|2071.69|2071.19|2071.82|2071.32|2071.44|2070.94|36
1646992660000|2022-03-11 09:57:40|2071.82|2071.32|2071.44|2070.94|2072.07|2071.57|2071.32|2070.82|73
1646992670000|2022-03-11 09:57:50|2071.32|2070.82|2070.57|2070.07|2071.32|2070.82|2070.44|2069.94|28
1646992680000|2022-03-11 09:58:00|2070.44|2069.94|2069.69|2069.19|2070.57|2070.07|2069.69|2069.19|64
1646992690000|2022-03-11 09:58:10|2069.57|2069.07|2070.07|2069.57|2070.07|2069.57|2069.57|2069.07|79
1646992700000|2022-03-11 09:58:20|2069.94|2069.44|2070.19|2069.69|2070.32|2069.82|2069.94|2069.44|26
1646992710000|2022-03-11 09:58:30|2070.32|2069.82|2069.57|2069.07|2070.32|2069.82|2069.57|2069.07|43
1646992720000|2022-03-11 09:58:40|2069.44|2068.94|2069.69|2069.19|2069.82|2069.32|2069.32|2068.82|18
1646992730000|2022-03-11 09:58:50|2069.57|2069.07|2068.82|2068.32|2069.82|2069.32|2068.82|2068.32|39
1646992740000|2022-03-11 09:59:00|2068.94|2068.44|2069.07|2068.57|2069.07|2068.57|2068.82|2068.32|14
1646992750000|2022-03-11 09:59:10|2068.94|2068.44|2068.82|2068.32|2068.94|2068.44|2068.69|2068.19|13
1646992760000|2022-03-11 09:59:20|2069.07|2068.57|2068.94|2068.44|2069.07|2068.57|2068.82|2068.32|20
1646992770000|2022-03-11 09:59:30|2068.82|2068.32|2068.82|2068.32|2068.82|2068.32|2068.57|2068.07|22
1646992780000|2022-03-11 09:59:40|2068.94|2068.44|2068.82|2068.32|2068.94|2068.44|2068.57|2068.07|11
1646992790000|2022-03-11 09:59:50|2069.07|2068.57|2069.07|2068.57|2069.07|2068.57|2068.82|2068.32|27
1646992800000|2022-03-11 10:00:00|2068.82|2068.32|2068.69|2068.19|2068.94|2068.44|2068.57|2068.07|45
1646992810000|2022-03-11 10:00:10|2068.82|2068.32|2069.32|2068.82|2069.44|2068.94|2068.82|2068.32|72
1646992820000|2022-03-11 10:00:20|2069.07|2068.57|2069.69|2069.19|2069.82|2069.32|2069.07|2068.57|18
1646992830000|2022-03-11 10:00:30|2069.82|2069.32|2069.57|2069.07|2069.82|2069.32|2069.32|2068.82|12
1646992840000|2022-03-11 10:00:40|2069.44|2068.94|2069.07|2068.57|2069.57|2069.07|2069.07|2068.57|28
1646992850000|2022-03-11 10:00:50|2069.19|2068.69|2069.82|2069.32|2069.82|2069.32|2069.19|2068.69|18
1646992860000|2022-03-11 10:01:00|2069.69|2069.19|2069.82|2069.32|2070.32|2069.82|2069.69|2069.19|30
1646992870000|2022-03-11 10:01:10|2069.94|2069.44|2069.57|2069.07|2070.07|2069.57|2069.57|2069.07|21
1646992880000|2022-03-11 10:01:20|2069.82|2069.32|2070.07|2069.57|2070.07|2069.57|2069.82|2069.32|54
1646992890000|2022-03-11 10:01:30|2069.82|2069.32|2069.57|2069.07|2069.82|2069.32|2069.57|2069.07|26
1646992900000|2022-03-11 10:01:40|2069.69|2069.19|2070.07|2069.57|2070.32|2069.82|2069.57|2069.07|51
1646992910000|2022-03-11 10:01:50|2069.94|2069.44|2070.32|2069.82|2070.32|2069.82|2069.82|2069.32|8
1646992920000|2022-03-11 10:02:00|2070.19|2069.69|2070.57|2070.07|2070.82|2070.32|2070.19|2069.69|70
1646992930000|2022-03-11 10:02:10|2070.44|2069.94|2071.07|2070.57|2071.07|2070.57|2070.44|2069.94|25
1646992940000|2022-03-11 10:02:20|2071.19|2070.69|2071.19|2070.69|2071.32|2070.82|2071.07|2070.57|19
1646992950000|2022-03-11 10:02:30|2071.32|2070.82|2071.07|2070.57|2071.32|2070.82|2071.07|2070.57|24
1646992960000|2022-03-11 10:02:40|2070.94|2070.44|2070.82|2070.32|2071.07|2070.57|2070.82|2070.32|29
1646992970000|2022-03-11 10:02:50|2071.07|2070.57|2070.94|2070.44|2071.19|2070.69|2070.82|2070.32|11
1646992980000|2022-03-11 10:03:00|2071.07|2070.57|2071.32|2070.82|2071.32|2070.82|2070.94|2070.44|69
1646992990000|2022-03-11 10:03:10|2070.82|2070.32|2070.57|2070.07|2071.07|2070.57|2070.44|2069.94|55
1646993000000|2022-03-11 10:03:20|2070.44|2069.94|2070.57|2070.07|2070.69|2070.19|2070.32|2069.82|15
1646993010000|2022-03-11 10:03:30|2070.69|2070.19|2070.57|2070.07|2070.82|2070.32|2070.57|2070.07|10
1646993020000|2022-03-11 10:03:40|2070.44|2069.94|2070.32|2069.82|2070.44|2069.94|2070.32|2069.82|6
1646993030000|2022-03-11 10:03:50|2070.44|2069.94|2070.44|2069.94|2070.57|2070.07|2069.94|2069.44|36
1646993040000|2022-03-11 10:04:00|2070.57|2070.07|2070.44|2069.94|2070.69|2070.19|2070.32|2069.82|13
1646993050000|2022-03-11 10:04:10|2070.57|2070.07|2070.19|2069.69|2070.57|2070.07|2070.07|2069.57|16
1646993060000|2022-03-11 10:04:20|2070.07|2069.57|2070.44|2069.94|2070.57|2070.07|2070.07|2069.57|20
1646993070000|2022-03-11 10:04:30|2070.57|2070.07|2070.82|2070.32|2070.82|2070.32|2070.32|2069.82|25
1646993080000|2022-03-11 10:04:40|2070.69|2070.19|2071.07|2070.57|2071.57|2071.07|2070.69|2070.19|44
1646993090000|2022-03-11 10:04:50|2071.19|2070.69|2071.32|2070.82|2071.32|2070.82|2071.07|2070.57|10
1646993100000|2022-03-11 10:05:00|2071.44|2070.94|2071.19|2070.69|2071.57|2071.07|2071.07|2070.57|36
1646993110000|2022-03-11 10:05:10|2071.44|2070.94|2071.57|2071.07|2071.57|2071.07|2071.19|2070.69|37
1646993120000|2022-03-11 10:05:20|2071.82|2071.32|2071.82|2071.32|2071.94|2071.44|2071.57|2071.07|7
1646993130000|2022-03-11 10:05:30|2071.94|2071.44|2072.32|2071.82|2072.57|2072.07|2071.82|2071.32|32
1646993140000|2022-03-11 10:05:40|2072.44|2071.94|2072.07|2071.57|2072.44|2071.94|2071.82|2071.32|36
1646993150000|2022-03-11 10:05:50|2072.19|2071.69|2071.94|2071.44|2072.19|2071.69|2071.94|2071.44|16
1646993160000|2022-03-11 10:06:00|2071.82|2071.32|2070.69|2070.19|2072.07|2071.57|2070.69|2070.19|32
1646993170000|2022-03-11 10:06:10|2070.57|2070.07|2070.07|2069.57|2070.57|2070.07|2070.07|2069.57|34
1646993180000|2022-03-11 10:06:20|2070.19|2069.69|2070.44|2069.94|2070.69|2070.19|2070.19|2069.69|26
1646993190000|2022-03-11 10:06:30|2070.57|2070.07|2070.44|2069.94|2070.57|2070.07|2070.32|2069.82|12
1646993200000|2022-03-11 10:06:40|2070.57|2070.07|2070.32|2069.82|2070.57|2070.07|2070.19|2069.69|10
1646993210000|2022-03-11 10:06:50|2070.57|2070.07|2070.44|2069.94|2070.57|2070.07|2070.32|2069.82|19
1646993220000|2022-03-11 10:07:00|2070.57|2070.07|2071.32|2070.82|2071.32|2070.82|2070.57|2070.07|10
1646993230000|2022-03-11 10:07:10|2071.07|2070.57|2070.94|2070.44|2071.32|2070.82|2070.94|2070.44|17
1646993240000|2022-03-11 10:07:20|2071.07|2070.57|2070.82|2070.32|2071.32|2070.82|2070.82|2070.32|64
1646993250000|2022-03-11 10:07:30|2070.94|2070.44|2071.07|2070.57|2071.19|2070.69|2070.94|2070.44|26
1646993260000|2022-03-11 10:07:40|2071.19|2070.69|2070.82|2070.32|2071.19|2070.69|2070.82|2070.32|52
1646993270000|2022-03-11 10:07:50|2070.94|2070.44|2070.94|2070.44|2070.94|2070.44|2070.82|2070.32|47
1646993280000|2022-03-11 10:08:00|2070.82|2070.32|2071.19|2070.69|2071.19|2070.69|2070.82|2070.32|54
1646993290000|2022-03-11 10:08:10|2071.07|2070.57|2070.94|2070.44|2071.07|2070.57|2070.82|2070.32|46
1646993300000|2022-03-11 10:08:20|2070.82|2070.32|2071.07|2070.57|2071.19|2070.69|2070.82|2070.32|77
1646993310000|2022-03-11 10:08:30|2071.32|2070.82|2071.07|2070.57|2071.32|2070.82|2071.07|2070.57|49
1646993320000|2022-03-11 10:08:40|2071.19|2070.69|2071.32|2070.82|2071.57|2071.07|2071.19|2070.69|58
1646993330000|2022-03-11 10:08:50|2071.44|2070.94|2071.57|2071.07|2071.57|2071.07|2071.32|2070.82|56
1646993340000|2022-03-11 10:09:00|2071.82|2071.32|2071.57|2071.07|2071.82|2071.32|2071.57|2071.07|67
1646993350000|2022-03-11 10:09:10|2071.44|2070.94|2071.69|2071.19|2071.82|2071.32|2071.32|2070.82|29
1646993360000|2022-03-11 10:09:20|2071.57|2071.07|2072.19|2071.69|2072.32|2071.82|2071.57|2071.07|36
1646993370000|2022-03-11 10:09:30|2072.07|2071.57|2071.57|2071.07|2072.32|2071.82|2071.57|2071.07|62
1646993380000|2022-03-11 10:09:40|2071.44|2070.94|2071.57|2071.07|2071.57|2071.07|2071.44|2070.94|45
1646993390000|2022-03-11 10:09:50|2071.82|2071.32|2071.57|2071.07|2071.82|2071.32|2071.32|2070.82|42
1646993400000|2022-03-11 10:10:00|2071.69|2071.19|2071.32|2070.82|2071.82|2071.32|2071.32|2070.82|65
1646993410000|2022-03-11 10:10:10|2071.19|2070.69|2071.32|2070.82|2071.44|2070.94|2071.19|2070.69|88
1646993420000|2022-03-11 10:10:20|2071.07|2070.57|2070.57|2070.07|2071.07|2070.57|2070.32|2069.82|125
1646993430000|2022-03-11 10:10:30|2070.44|2069.94|2070.57|2070.07|2070.82|2070.32|2070.32|2069.82|141
1646993440000|2022-03-11 10:10:40|2070.44|2069.94|2070.32|2069.82|2070.57|2070.07|2070.32|2069.82|78
1646993450000|2022-03-11 10:10:50|2070.57|2070.07|2070.32|2069.82|2070.57|2070.07|2070.07|2069.57|133
1646993460000|2022-03-11 10:11:00|2070.19|2069.69|2070.32|2069.82|2070.32|2069.82|2070.07|2069.57|189
1646993470000|2022-03-11 10:11:10|2070.19|2069.69|2070.32|2069.82|2070.32|2069.82|2070.19|2069.69|43
1646993480000|2022-03-11 10:11:20|2070.44|2069.94|2070.32|2069.82|2070.82|2070.32|2070.32|2069.82|134
1646993490000|2022-03-11 10:11:30|2070.19|2069.69|2070.19|2069.69|2070.44|2069.94|2069.82|2069.32|276
1646993500000|2022-03-11 10:11:40|2070.07|2069.57|2070.07|2069.57|2070.32|2069.82|2070.07|2069.57|165
1646993510000|2022-03-11 10:11:50|2069.94|2069.44|2069.94|2069.44|2070.07|2069.57|2069.82|2069.32|76
1646993520000|2022-03-11 10:12:00|2069.82|2069.32|2069.07|2068.57|2070.07|2069.57|2069.07|2068.57|75
1646993530000|2022-03-11 10:12:10|2068.94|2068.44|2068.32|2067.82|2068.94|2068.44|2068.32|2067.82|103
1646993540000|2022-03-11 10:12:20|2068.44|2067.94|2068.44|2067.94|2068.57|2068.07|2068.32|2067.82|127
1646993550000|2022-03-11 10:12:30|2068.32|2067.82|2068.44|2067.94|2068.57|2068.07|2068.32|2067.82|142
1646993560000|2022-03-11 10:12:40|2068.57|2068.07|2069.32|2068.82|2069.69|2069.19|2068.57|2068.07|72
1646993570000|2022-03-11 10:12:50|2069.19|2068.69|2069.82|2069.32|2069.82|2069.32|2069.07|2068.57|31
1646993580000|2022-03-11 10:13:00|2069.57|2069.07|2069.82|2069.32|2069.82|2069.32|2069.32|2068.82|48
1646993590000|2022-03-11 10:13:10|2069.57|2069.07|2069.57|2069.07|2069.82|2069.32|2069.57|2069.07|42
1646993600000|2022-03-11 10:13:20|2069.69|2069.19|2069.82|2069.32|2069.82|2069.32|2069.44|2068.94|30
1646993610000|2022-03-11 10:13:30|2069.69|2069.19|2069.57|2069.07|2069.69|2069.19|2069.44|2068.94|16
1646993620000|2022-03-11 10:13:40|2069.82|2069.32|2069.57|2069.07|2069.82|2069.32|2069.57|2069.07|16
1646993630000|2022-03-11 10:13:50|2069.69|2069.19|2069.69|2069.19|2069.82|2069.32|2069.57|2069.07|12
1646993640000|2022-03-11 10:14:00|2069.57|2069.07|2069.82|2069.32|2069.82|2069.32|2069.57|2069.07|33
1646993650000|2022-03-11 10:14:10|2069.69|2069.19|2069.82|2069.32|2069.82|2069.32|2069.69|2069.19|25
1646993660000|2022-03-11 10:14:20|2069.69|2069.19|2069.57|2069.07|2069.82|2069.32|2069.57|2069.07|19
1646993670000|2022-03-11 10:14:30|2069.69|2069.19|2069.32|2068.82|2069.69|2069.19|2069.32|2068.82|57
1646993680000|2022-03-11 10:14:40|2069.44|2068.94|2069.32|2068.82|2069.57|2069.07|2069.32|2068.82|29
1646993690000|2022-03-11 10:14:50|2069.44|2068.94|2069.32|2068.82|2069.57|2069.07|2069.32|2068.82|10
1646993700000|2022-03-11 10:15:00|2069.44|2068.94|2069.57|2069.07|2069.57|2069.07|2069.32|2068.82|18
1646993710000|2022-03-11 10:15:10|2069.82|2069.32|2069.82|2069.32|2070.07|2069.57|2069.82|2069.32|34
1646993720000|2022-03-11 10:15:20|2069.57|2069.07|2069.82|2069.32|2069.82|2069.32|2069.57|2069.07|93
1646993730000|2022-03-11 10:15:30|2070.07|2069.57|2070.07|2069.57|2070.32|2069.82|2070.07|2069.57|22
1646993740000|2022-03-11 10:15:40|2069.82|2069.32|2070.32|2069.82|2070.44|2069.94|2069.82|2069.32|63
1646993750000|2022-03-11 10:15:50|2070.19|2069.69|2070.07|2069.57|2070.19|2069.69|2069.82|2069.32|16
1646993760000|2022-03-11 10:16:00|2070.32|2069.82|2070.57|2070.07|2070.57|2070.07|2070.32|2069.82|14
1646993770000|2022-03-11 10:16:10|2070.69|2070.19|2070.82|2070.32|2070.82|2070.32|2070.57|2070.07|14
1646993780000|2022-03-11 10:16:20|||||||||11
1646993790000|2022-03-11 10:16:30|||||||||1
1646993800000|2022-03-11 10:16:40|2070.57|2070.07|2070.57|2070.07|2070.69|2070.19|2070.57|2070.07|68
1646993810000|2022-03-11 10:16:50|2070.82|2070.32|2070.82|2070.32|2070.82|2070.32|2070.82|2070.32|4
1646993820000|2022-03-11 10:17:00|2071.07|2070.57|2070.32|2069.82|2071.07|2070.57|2070.32|2069.82|84
1646993830000|2022-03-11 10:17:10|2070.07|2069.57|2069.57|2069.07|2070.07|2069.57|2069.32|2068.82|29
1646993840000|2022-03-11 10:17:20|2069.44|2068.94|2068.82|2068.32|2069.57|2069.07|2068.82|2068.32|18
1646993850000|2022-03-11 10:17:30|2068.94|2068.44|2069.07|2068.57|2069.07|2068.57|2068.94|2068.44|40
1646993860000|2022-03-11 10:17:40|2069.19|2068.69|2069.32|2068.82|2069.32|2068.82|2069.19|2068.69|3
1646993870000|2022-03-11 10:17:50|2069.19|2068.69|2069.32|2068.82|2069.32|2068.82|2069.07|2068.57|16
1646993880000|2022-03-11 10:18:00|2069.44|2068.94|2069.57|2069.07|2069.57|2069.07|2069.32|2068.82|17
1646993890000|2022-03-11 10:18:10|2069.69|2069.19|2070.32|2069.82|2070.32|2069.82|2069.69|2069.19|18
1646993900000|2022-03-11 10:18:20|2070.19|2069.69|2069.82|2069.32|2070.19|2069.69|2069.57|2069.07|72
1646993910000|2022-03-11 10:18:30|2069.69|2069.19|2070.32|2069.82|2070.32|2069.82|2069.69|2069.19|28
1646993920000|2022-03-11 10:18:40|2070.44|2069.94|2070.32|2069.82|2070.57|2070.07|2070.32|2069.82|10
1646993930000|2022-03-11 10:18:50|2070.44|2069.94|2070.57|2070.07|2070.57|2070.07|2070.32|2069.82|5
1646993940000|2022-03-11 10:19:00|2070.44|2069.94|2070.07|2069.57|2070.57|2070.07|2069.57|2069.07|24
1646993950000|2022-03-11 10:19:10|2069.94|2069.44|2070.07|2069.57|2070.07|2069.57|2069.82|2069.32|7
1646993960000|2022-03-11 10:19:20|2069.94|2069.44|2069.82|2069.32|2070.07|2069.57|2069.82|2069.32|4
1646993970000|2022-03-11 10:19:30|2069.69|2069.19|2070.19|2069.69|2070.32|2069.82|2069.69|2069.19|10
1646993980000|2022-03-11 10:19:40|2070.32|2069.82|2070.07|2069.57|2070.57|2070.07|2070.07|2069.57|50
1646993990000|2022-03-11 10:19:50|2069.82|2069.32|2070.57|2070.07|2070.57|2070.07|2069.82|2069.32|41
1646994000000|2022-03-11 10:20:00|2070.82|2070.32|2070.94|2070.44|2071.07|2070.57|2070.57|2070.07|27
1646994010000|2022-03-11 10:20:10|2071.07|2070.57|2071.32|2070.82|2071.44|2070.94|2071.07|2070.57|54
1646994020000|2022-03-11 10:20:20|2071.07|2070.57|2070.82|2070.32|2071.32|2070.82|2070.57|2070.07|72
1646994030000|2022-03-11 10:20:30|2070.69|2070.19|2071.07|2070.57|2071.07|2070.57|2070.69|2070.19|29
1646994040000|2022-03-11 10:20:40|2070.94|2070.44|2070.94|2070.44|2071.07|2070.57|2070.82|2070.32|10
1646994050000|2022-03-11 10:20:50|2071.07|2070.57|2070.94|2070.44|2071.07|2070.57|2070.57|2070.07|28
1646994060000|2022-03-11 10:21:00|2071.07|2070.57|2071.07|2070.57|2071.07|2070.57|2070.82|2070.32|15
1646994070000|2022-03-11 10:21:10|2071.19|2070.69|2071.07|2070.57|2071.19|2070.69|2070.82|2070.32|9
1646994080000|2022-03-11 10:21:20|2070.82|2070.32|2071.07|2070.57|2071.19|2070.69|2070.82|2070.32|24
1646994090000|2022-03-11 10:21:30|2071.19|2070.69|2072.07|2071.57|2072.07|2071.57|2071.07|2070.57|11
1646994100000|2022-03-11 10:21:40|2071.94|2071.44|2071.57|2071.07|2071.94|2071.44|2071.57|2071.07|30
1646994110000|2022-03-11 10:21:50|2071.44|2070.94|2070.82|2070.32|2071.57|2071.07|2070.57|2070.07|47
1646994120000|2022-03-11 10:22:00|2070.94|2070.44|2071.32|2070.82|2071.32|2070.82|2070.94|2070.44|12
1646994130000|2022-03-11 10:22:10|2071.44|2070.94|2071.82|2071.32|2072.07|2071.57|2071.44|2070.94|20
1646994140000|2022-03-11 10:22:20|2071.69|2071.19|2071.57|2071.07|2071.82|2071.32|2071.44|2070.94|90
1646994150000|2022-03-11 10:22:30|2071.69|2071.19|2071.57|2071.07|2071.82|2071.32|2071.57|2071.07|14
1646994160000|2022-03-11 10:22:40|2071.69|2071.19|2071.57|2071.07|2071.82|2071.32|2071.57|2071.07|15
1646994170000|2022-03-11 10:22:50|2071.44|2070.94|2071.32|2070.82|2071.44|2070.94|2071.32|2070.82|18
1646994180000|2022-03-11 10:23:00|2071.57|2071.07|2071.82|2071.32|2071.82|2071.32|2071.32|2070.82|33
1646994190000|2022-03-11 10:23:10|2071.69|2071.19|2071.82|2071.32|2071.82|2071.32|2071.57|2071.07|10
1646994200000|2022-03-11 10:23:20|2071.69|2071.19|2071.57|2071.07|2071.69|2071.19|2071.57|2071.07|13
1646994210000|2022-03-11 10:23:30|2071.44|2070.94|2071.32|2070.82|2071.57|2071.07|2071.32|2070.82|5
1646994220000|2022-03-11 10:23:40|2071.44|2070.94|2071.82|2071.32|2071.82|2071.32|2071.44|2070.94|15
1646994230000|2022-03-11 10:23:50|2071.94|2071.44|2072.07|2071.57|2072.07|2071.57|2071.82|2071.32|19
1646994240000|2022-03-11 10:24:00|2071.94|2071.44|2072.32|2071.82|2072.32|2071.82|2071.82|2071.32|34
1646994250000|2022-03-11 10:24:10|2072.19|2071.69|2072.07|2071.57|2072.32|2071.82|2072.07|2071.57|72
1646994260000|2022-03-11 10:24:20|2072.19|2071.69|2072.19|2071.69|2072.32|2071.82|2072.07|2071.57|13
1646994270000|2022-03-11 10:24:30|2072.32|2071.82|2072.32|2071.82|2072.57|2072.07|2072.07|2071.57|38
1646994280000|2022-03-11 10:24:40|2072.44|2071.94|2072.07|2071.57|2072.57|2072.07|2072.07|2071.57|30
1646994290000|2022-03-11 10:24:50|2072.32|2071.82|2072.32|2071.82|2072.44|2071.94|2072.19|2071.69|42
1646994300000|2022-03-11 10:25:00|2072.07|2071.57|2072.32|2071.82|2072.32|2071.82|2071.82|2071.32|19
1646994310000|2022-03-11 10:25:10|2072.44|2071.94|2072.69|2072.19|2072.82|2072.32|2072.44|2071.94|71
1646994320000|2022-03-11 10:25:20|2072.82|2072.32|2072.57|2072.07|2072.82|2072.32|2072.32|2071.82|15
1646994330000|2022-03-11 10:25:30|2072.69|2072.19|2072.57|2072.07|2072.69|2072.19|2072.32|2071.82|40
1646994340000|2022-03-11 10:25:40|2072.44|2071.94|2072.69|2072.19|2072.82|2072.32|2072.44|2071.94|3050
1646994350000|2022-03-11 10:25:50|2072.57|2072.07|2072.82|2072.32|2072.82|2072.32|2072.57|2072.07|7
1646994360000|2022-03-11 10:26:00|2072.57|2072.07|2073.32|2072.82|2073.32|2072.82|2072.44|2071.94|60
1646994370000|2022-03-11 10:26:10|2073.19|2072.69|2073.32|2072.82|2073.57|2073.07|2073.07|2072.57|97
1646994380000|2022-03-11 10:26:20|2073.44|2072.94|2073.07|2072.57|2073.44|2072.94|2072.82|2072.32|30
1646994390000|2022-03-11 10:26:30|2072.94|2072.44|2073.07|2072.57|2073.07|2072.57|2072.82|2072.32|17
1646994400000|2022-03-11 10:26:40|2072.94|2072.44|2072.82|2072.32|2073.32|2072.82|2072.82|2072.32|69
1646994410000|2022-03-11 10:26:50|2072.94|2072.44|2072.57|2072.07|2072.94|2072.44|2072.57|2072.07|10
1646994420000|2022-03-11 10:27:00|2072.82|2072.32|2073.44|2072.94|2073.57|2073.07|2072.82|2072.32|94
1646994430000|2022-03-11 10:27:10|2073.57|2073.07|2073.19|2072.69|2073.57|2073.07|2073.19|2072.69|29
1646994440000|2022-03-11 10:27:20|2073.32|2072.82|2073.44|2072.94|2073.57|2073.07|2072.82|2072.32|25
1646994450000|2022-03-11 10:27:30|2073.57|2073.07|2073.44|2072.94|2073.57|2073.07|2073.32|2072.82|23
1646994460000|2022-03-11 10:27:40|2073.32|2072.82|2073.57|2073.07|2073.57|2073.07|2073.32|2072.82|12
1646994470000|2022-03-11 10:27:50|2073.44|2072.94|2073.44|2072.94|2073.57|2073.07|2073.32|2072.82|11
1646994480000|2022-03-11 10:28:00|2073.32|2072.82|2073.57|2073.07|2073.57|2073.07|2073.32|2072.82|16
1646994490000|2022-03-11 10:28:10|2073.82|2073.32|2073.82|2073.32|2074.07|2073.57|2073.69|2073.19|38
1646994500000|2022-03-11 10:28:20|2073.94|2073.44|2074.32|2073.82|2074.32|2073.82|2073.82|2073.32|69
1646994510000|2022-03-11 10:28:30|2074.44|2073.94|2074.32|2073.82|2074.57|2074.07|2074.32|2073.82|15
1646994520000|2022-03-11 10:28:40|2074.44|2073.94|2074.57|2074.07|2074.69|2074.19|2074.32|2073.82|14
1646994530000|2022-03-11 10:28:50|2074.32|2073.82|2074.19|2073.69|2074.32|2073.82|2074.07|2073.57|61
1646994540000|2022-03-11 10:29:00|2074.07|2073.57|2073.69|2073.19|2074.19|2073.69|2073.57|2073.07|33
1646994550000|2022-03-11 10:29:10|2073.57|2073.07|2073.57|2073.07|2073.82|2073.32|2073.57|2073.07|6
1646994560000|2022-03-11 10:29:20|2073.69|2073.19|2073.82|2073.32|2073.82|2073.32|2073.57|2073.07|11
1646994570000|2022-03-11 10:29:30|2073.69|2073.19|2073.57|2073.07|2073.69|2073.19|2073.32|2072.82|18
1646994580000|2022-03-11 10:29:40|2073.69|2073.19|2073.82|2073.32|2073.82|2073.32|2073.57|2073.07|31
1646994590000|2022-03-11 10:29:50|2073.57|2073.07|2073.32|2072.82|2073.57|2073.07|2073.32|2072.82|14
1646994600000|2022-03-11 10:30:00|2073.44|2072.94|2073.57|2073.07|2073.82|2073.32|2073.32|2072.82|67
1646994610000|2022-03-11 10:30:10|2073.69|2073.19|2073.32|2072.82|2073.69|2073.19|2073.32|2072.82|58
1646994620000|2022-03-11 10:30:20|2073.44|2072.94|2073.32|2072.82|2073.57|2073.07|2073.19|2072.69|53
1646994630000|2022-03-11 10:30:30|2073.19|2072.69|2073.07|2072.57|2073.32|2072.82|2072.57|2072.07|30
1646994640000|2022-03-11 10:30:40|2073.19|2072.69|2072.82|2072.32|2073.19|2072.69|2072.82|2072.32|66
1646994650000|2022-03-11 10:30:50|2072.94|2072.44|2072.82|2072.32|2073.07|2072.57|2072.82|2072.32|9
1646994660000|2022-03-11 10:31:00|2072.94|2072.44|2072.57|2072.07|2072.94|2072.44|2072.32|2071.82|32
1646994670000|2022-03-11 10:31:10|2072.44|2071.94|2072.07|2071.57|2072.57|2072.07|2071.82|2071.32|23
1646994680000|2022-03-11 10:31:20|2072.19|2071.69|2072.32|2071.82|2072.57|2072.07|2072.19|2071.69|16
1646994690000|2022-03-11 10:31:30|2072.19|2071.69|2071.82|2071.32|2072.19|2071.69|2071.82|2071.32|14
1646994700000|2022-03-11 10:31:40|2071.69|2071.19|2071.94|2071.44|2072.07|2071.57|2071.57|2071.07|32
1646994710000|2022-03-11 10:31:50|2072.07|2071.57|2071.82|2071.32|2072.19|2071.69|2071.82|2071.32|23
1646994720000|2022-03-11 10:32:00|2071.94|2071.44|2072.32|2071.82|2072.57|2072.07|2071.82|2071.32|105
1646994730000|2022-03-11 10:32:10|2072.07|2071.57|2071.82|2071.32|2072.07|2071.57|2071.82|2071.32|15
1646994740000|2022-03-11 10:32:20|2071.69|2071.19|2071.57|2071.07|2071.82|2071.32|2071.57|2071.07|41
1646994750000|2022-03-11 10:32:30|2071.69|2071.19|2071.82|2071.32|2071.94|2071.44|2071.57|2071.07|25
1646994760000|2022-03-11 10:32:40|2071.69|2071.19|2071.82|2071.32|2071.94|2071.44|2071.57|2071.07|39
1646994770000|2022-03-11 10:32:50|2071.69|2071.19|2071.44|2070.94|2071.69|2071.19|2071.32|2070.82|31
1646994780000|2022-03-11 10:33:00|2071.57|2071.07|2071.44|2070.94|2071.57|2071.07|2071.32|2070.82|26
1646994790000|2022-03-11 10:33:10|2071.57|2071.07|2071.57|2071.07|2071.57|2071.07|2071.32|2070.82|1
1646994800000|2022-03-11 10:33:20|2071.44|2070.94|2070.82|2070.32|2071.44|2070.94|2070.32|2069.82|105
1646994810000|2022-03-11 10:33:30|2070.69|2070.19|2071.07|2070.57|2071.07|2070.57|2070.44|2069.94|27
1646994820000|2022-03-11 10:33:40|2070.94|2070.44|2071.82|2071.32|2071.82|2071.32|2070.82|2070.32|22
1646994830000|2022-03-11 10:33:50|2071.69|2071.19|2071.57|2071.07|2071.82|2071.32|2071.57|2071.07|14
1646994840000|2022-03-11 10:34:00|2071.82|2071.32|2072.32|2071.82|2072.32|2071.82|2071.82|2071.32|17
1646994850000|2022-03-11 10:34:10|2072.44|2071.94|2072.82|2072.32|2072.82|2072.32|2072.44|2071.94|35
1646994860000|2022-03-11 10:34:20|2072.69|2072.19|2072.69|2072.19|2072.82|2072.32|2072.57|2072.07|75
1646994870000|2022-03-11 10:34:30|2072.57|2072.07|2072.82|2072.32|2072.82|2072.32|2072.57|2072.07|22
1646994880000|2022-03-11 10:34:40|2072.69|2072.19|2073.07|2072.57|2073.07|2072.57|2072.69|2072.19|13
1646994890000|2022-03-11 10:34:50|2072.94|2072.44|2072.82|2072.32|2073.07|2072.57|2072.82|2072.32|6
1646994900000|2022-03-11 10:35:00|2072.94|2072.44|2073.32|2072.82|2073.32|2072.82|2072.94|2072.44|23
1646994910000|2022-03-11 10:35:10|2073.07|2072.57|2072.94|2072.44|2073.07|2072.57|2072.94|2072.44|27
1646994920000|2022-03-11 10:35:20|2073.07|2072.57|2072.94|2072.44|2073.07|2072.57|2072.82|2072.32|3
1646994930000|2022-03-11 10:35:30|2073.07|2072.57|2072.69|2072.19|2073.32|2072.82|2072.69|2072.19|33
1646994940000|2022-03-11 10:35:40|2072.82|2072.32|2073.07|2072.57|2073.19|2072.69|2072.69|2072.19|30
1646994950000|2022-03-11 10:35:50|2073.32|2072.82|2073.32|2072.82|2073.32|2072.82|2073.07|2072.57|5
1646994960000|2022-03-11 10:36:00|2073.82|2073.32|2073.19|2072.69|2073.82|2073.32|2073.07|2072.57|61
1646994970000|2022-03-11 10:36:10|2073.07|2072.57|2072.57|2072.07|2073.07|2072.57|2072.57|2072.07|9
1646994980000|2022-03-11 10:36:20|2072.32|2071.82|2071.82|2071.32|2072.32|2071.82|2071.82|2071.32|41
1646994990000|2022-03-11 10:36:30|2071.57|2071.07|2071.82|2071.32|2071.94|2071.44|2071.32|2070.82|12
1646995000000|2022-03-11 10:36:40|2071.57|2071.07|2071.69|2071.19|2071.82|2071.32|2071.57|2071.07|19
1646995010000|2022-03-11 10:36:50|2071.57|2071.07|2072.07|2071.57|2072.19|2071.69|2071.57|2071.07|26
1646995020000|2022-03-11 10:37:00|2071.94|2071.44|2071.32|2070.82|2072.07|2071.57|2071.07|2070.57|37
1646995030000|2022-03-11 10:37:10|2071.57|2071.07|2071.57|2071.07|2071.82|2071.32|2071.57|2071.07|36
1646995040000|2022-03-11 10:37:20|2071.69|2071.19|2071.57|2071.07|2071.69|2071.19|2071.44|2070.94|11
1646995050000|2022-03-11 10:37:30|2071.69|2071.19|2071.44|2070.94|2071.69|2071.19|2071.32|2070.82|12
1646995060000|2022-03-11 10:37:40|2071.32|2070.82|2070.82|2070.32|2071.32|2070.82|2070.82|2070.32|38
1646995070000|2022-03-11 10:37:50|2070.57|2070.07|2070.82|2070.32|2070.82|2070.32|2070.07|2069.57|49
1646995080000|2022-03-11 10:38:00|2071.32|2070.82|2071.44|2070.94|2071.57|2071.07|2071.07|2070.57|38
1646995090000|2022-03-11 10:38:10|2071.57|2071.07|2071.44|2070.94|2071.57|2071.07|2071.44|2070.94|5
1646995100000|2022-03-11 10:38:20|2071.57|2071.07|2071.32|2070.82|2071.57|2071.07|2071.32|2070.82|3
1646995110000|2022-03-11 10:38:30|2071.19|2070.69|2071.57|2071.07|2071.57|2071.07|2071.07|2070.57|14
1646995120000|2022-03-11 10:38:40|2071.69|2071.19|2071.94|2071.44|2072.07|2071.57|2071.69|2071.19|9
1646995130000|2022-03-11 10:38:50|2072.07|2071.57|2072.07|2071.57|2072.19|2071.69|2071.82|2071.32|6
1646995140000|2022-03-11 10:39:00|2072.19|2071.69|2071.82|2071.32|2072.19|2071.69|2071.57|2071.07|38
1646995150000|2022-03-11 10:39:10|2071.69|2071.19|2071.57|2071.07|2072.07|2071.57|2071.57|2071.07|33
1646995160000|2022-03-11 10:39:20|2071.69|2071.19|2072.07|2071.57|2072.07|2071.57|2071.57|2071.07|12
1646995170000|2022-03-11 10:39:30|2072.32|2071.82|2072.57|2072.07|2072.57|2072.07|2072.32|2071.82|19
1646995180000|2022-03-11 10:39:40|2072.32|2071.82|2071.82|2071.32|2072.32|2071.82|2071.82|2071.32|40
1646995190000|2022-03-11 10:39:50|2071.94|2071.44|2072.07|2071.57|2072.19|2071.69|2071.57|2071.07|17
1646995200000|2022-03-11 10:40:00|2071.94|2071.44|2071.82|2071.32|2072.07|2071.57|2071.82|2071.32|19
1646995210000|2022-03-11 10:40:10|2071.94|2071.44|2072.07|2071.57|2072.19|2071.69|2071.82|2071.32|16
1646995220000|2022-03-11 10:40:20|2072.19|2071.69|2071.57|2071.07|2072.19|2071.69|2071.57|2071.07|12
1646995230000|2022-03-11 10:40:30|2071.44|2070.94|2071.57|2071.07|2071.57|2071.07|2071.32|2070.82|21
1646995240000|2022-03-11 10:40:40|2071.32|2070.82|2071.07|2070.57|2071.32|2070.82|2070.82|2070.32|25
1646995250000|2022-03-11 10:40:50|2071.19|2070.69|2071.32|2070.82|2071.57|2071.07|2071.19|2070.69|4
1646995260000|2022-03-11 10:41:00|2071.57|2071.07|2071.32|2070.82|2071.57|2071.07|2071.19|2070.69|10
1646995270000|2022-03-11 10:41:10|2071.44|2070.94|2070.82|2070.32|2071.57|2071.07|2070.57|2070.07|20
1646995280000|2022-03-11 10:41:20|2070.69|2070.19|2070.57|2070.07|2070.82|2070.32|2070.44|2069.94|32
1646995290000|2022-03-11 10:41:30|2070.69|2070.19|2070.57|2070.07|2070.82|2070.32|2070.57|2070.07|38
1646995300000|2022-03-11 10:41:40|2070.44|2069.94|2070.32|2069.82|2070.57|2070.07|2070.32|2069.82|17
1646995310000|2022-03-11 10:41:50|2070.19|2069.69|2069.82|2069.32|2070.19|2069.69|2069.82|2069.32|27
1646995320000|2022-03-11 10:42:00|2069.94|2069.44|2069.69|2069.19|2069.94|2069.44|2068.82|2068.32|63
1646995330000|2022-03-11 10:42:10|2069.57|2069.07|2069.07|2068.57|2069.69|2069.19|2069.07|2068.57|33
1646995340000|2022-03-11 10:42:20|2069.19|2068.69|2068.82|2068.32|2069.19|2068.69|2068.32|2067.82|90
1646995350000|2022-03-11 10:42:30|2068.57|2068.07|2068.57|2068.07|2068.82|2068.32|2068.44|2067.94|39
1646995360000|2022-03-11 10:42:40|2068.44|2067.94|2068.19|2067.69|2068.44|2067.94|2068.07|2067.57|31
1646995370000|2022-03-11 10:42:50|2068.07|2067.57|2068.07|2067.57|2068.32|2067.82|2068.07|2067.57|21
1646995380000|2022-03-11 10:43:00|2068.32|2067.82|2068.32|2067.82|2068.57|2068.07|2068.32|2067.82|41
1646995390000|2022-03-11 10:43:10|2068.44|2067.94|2068.82|2068.32|2068.82|2068.32|2068.32|2067.82|18
1646995400000|2022-03-11 10:43:20|2068.69|2068.19|2068.94|2068.44|2068.94|2068.44|2068.57|2068.07|21
1646995410000|2022-03-11 10:43:30|2068.82|2068.32|2069.07|2068.57|2069.07|2068.57|2068.82|2068.32|77
1646995420000|2022-03-11 10:43:40|2069.19|2068.69|2069.32|2068.82|2069.32|2068.82|2069.07|2068.57|3
1646995430000|2022-03-11 10:43:50|2069.19|2068.69|2068.82|2068.32|2069.19|2068.69|2068.82|2068.32|15
1646995440000|2022-03-11 10:44:00|2069.07|2068.57|2069.32|2068.82|2069.32|2068.82|2068.94|2068.44|40
1646995450000|2022-03-11 10:44:10|2069.44|2068.94|2069.32|2068.82|2069.57|2069.07|2069.32|2068.82|27
1646995460000|2022-03-11 10:44:20|2069.44|2068.94|2069.57|2069.07|2069.57|2069.07|2069.32|2068.82|22
1646995470000|2022-03-11 10:44:30|2069.69|2069.19|2069.82|2069.32|2070.07|2069.57|2069.57|2069.07|39
1646995480000|2022-03-11 10:44:40|2069.69|2069.19|2069.32|2068.82|2069.82|2069.32|2069.19|2068.69|12
1646995490000|2022-03-11 10:44:50|2069.19|2068.69|2069.32|2068.82|2069.32|2068.82|2069.07|2068.57|42
1646995500000|2022-03-11 10:45:00|2069.07|2068.57|2069.19|2068.69|2069.32|2068.82|2069.07|2068.57|24
1646995510000|2022-03-11 10:45:10|2069.07|2068.57|2069.57|2069.07|2069.57|2069.07|2069.07|2068.57|36
1646995520000|2022-03-11 10:45:20|2069.44|2068.94|2069.32|2068.82|2069.57|2069.07|2069.07|2068.57|12
1646995530000|2022-03-11 10:45:30|2069.07|2068.57|2068.82|2068.32|2069.07|2068.57|2068.82|2068.32|26
1646995540000|2022-03-11 10:45:40|2068.69|2068.19|2068.82|2068.32|2068.82|2068.32|2068.57|2068.07|34
1646995550000|2022-03-11 10:45:50|2068.57|2068.07|2068.57|2068.07|2068.57|2068.07|2068.57|2068.07|1
1646995560000|2022-03-11 10:46:00|2068.69|2068.19|2068.57|2068.07|2069.07|2068.57|2068.57|2068.07|55
1646995570000|2022-03-11 10:46:10|2068.69|2068.19|2068.82|2068.32|2069.07|2068.57|2068.69|2068.19|40
1646995580000|2022-03-11 10:46:20|2068.57|2068.07|2069.07|2068.57|2069.07|2068.57|2068.32|2067.82|34
1646995590000|2022-03-11 10:46:30|2068.94|2068.44|2069.07|2068.57|2069.19|2068.69|2068.94|2068.44|4
1646995600000|2022-03-11 10:46:40|2068.94|2068.44|2069.07|2068.57|2069.07|2068.57|2068.94|2068.44|6
1646995610000|2022-03-11 10:46:50|2068.94|2068.44|2069.07|2068.57|2069.07|2068.57|2068.82|2068.32|16
1646995620000|2022-03-11 10:47:00|2069.19|2068.69|2069.69|2069.19|2069.69|2069.19|2069.19|2068.69|13
1646995630000|2022-03-11 10:47:10|2069.82|2069.32|2069.82|2069.32|2069.94|2069.44|2069.69|2069.19|12
1646995640000|2022-03-11 10:47:20|2070.07|2069.57|2069.94|2069.44|2070.07|2069.57|2069.82|2069.32|12
1646995650000|2022-03-11 10:47:30|2070.07|2069.57|2070.32|2069.82|2070.32|2069.82|2070.07|2069.57|9
1646995660000|2022-03-11 10:47:40|2070.44|2069.94|2070.57|2070.07|2070.57|2070.07|2070.32|2069.82|28
1646995670000|2022-03-11 10:47:50|2070.44|2069.94|2070.69|2070.19|2070.69|2070.19|2070.44|2069.94|5
1646995680000|2022-03-11 10:48:00|2070.57|2070.07|2070.82|2070.32|2070.94|2070.44|2070.57|2070.07|5
1646995690000|2022-03-11 10:48:10|2070.57|2070.07|2070.32|2069.82|2070.82|2070.32|2070.32|2069.82|37
1646995700000|2022-03-11 10:48:20|2069.82|2069.32|2068.82|2068.32|2070.07|2069.57|2068.82|2068.32|47
1646995710000|2022-03-11 10:48:30|2068.94|2068.44|2068.82|2068.32|2069.07|2068.57|2068.82|2068.32|18
1646995720000|2022-03-11 10:48:40|2069.07|2068.57|2069.19|2068.69|2069.32|2068.82|2068.94|2068.44|34
1646995730000|2022-03-11 10:48:50|2069.07|2068.57|2069.07|2068.57|2069.32|2068.82|2069.07|2068.57|10
1646995740000|2022-03-11 10:49:00|2069.19|2068.69|2069.44|2068.94|2069.57|2069.07|2069.07|2068.57|60
1646995750000|2022-03-11 10:49:10|2069.32|2068.82|2068.82|2068.32|2069.32|2068.82|2068.69|2068.19|36
1646995760000|2022-03-11 10:49:20|2068.69|2068.19|2069.07|2068.57|2069.07|2068.57|2068.57|2068.07|51
1646995770000|2022-03-11 10:49:30|2068.94|2068.44|2069.32|2068.82|2069.32|2068.82|2068.94|2068.44|10
1646995780000|2022-03-11 10:49:40|2069.57|2069.07|2069.57|2069.07|2069.57|2069.07|2069.44|2068.94|15
1646995790000|2022-03-11 10:49:50|2069.69|2069.19|2069.57|2069.07|2069.82|2069.32|2069.32|2068.82|21
1646995800000|2022-03-11 10:50:00|2069.32|2068.82|2068.94|2068.44|2069.32|2068.82|2068.82|2068.32|40
1646995810000|2022-03-11 10:50:10|2068.82|2068.32|2068.57|2068.07|2069.07|2068.57|2068.57|2068.07|33
1646995820000|2022-03-11 10:50:20|2068.44|2067.94|2069.07|2068.57|2069.07|2068.57|2068.44|2067.94|13
1646995830000|2022-03-11 10:50:30|2068.94|2068.44|2068.57|2068.07|2069.07|2068.57|2068.57|2068.07|5
1646995840000|2022-03-11 10:50:40|2068.69|2068.19|2068.44|2067.94|2068.82|2068.32|2068.44|2067.94|113
1646995850000|2022-03-11 10:50:50|2068.32|2067.82|2068.44|2067.94|2068.57|2068.07|2068.32|2067.82|11
1646995860000|2022-03-11 10:51:00|2068.57|2068.07|2068.32|2067.82|2068.57|2068.07|2068.32|2067.82|17
1646995870000|2022-03-11 10:51:10|2068.19|2067.69|2067.94|2067.44|2068.19|2067.69|2067.82|2067.32|22
1646995880000|2022-03-11 10:51:20|2067.57|2067.07|2067.82|2067.32|2067.82|2067.32|2067.44|2066.94|77
1646995890000|2022-03-11 10:51:30|2067.69|2067.19|2068.32|2067.82|2068.82|2068.32|2067.69|2067.19|63
1646995900000|2022-03-11 10:51:40|2068.07|2067.57|2067.82|2067.32|2068.07|2067.57|2067.82|2067.32|27
1646995910000|2022-03-11 10:51:50|2067.57|2067.07|2067.69|2067.19|2067.82|2067.32|2067.32|2066.82|53
1646995920000|2022-03-11 10:52:00|2067.82|2067.32|2067.32|2066.82|2067.82|2067.32|2067.32|2066.82|21
1646995930000|2022-03-11 10:52:10|2067.19|2066.69|2067.57|2067.07|2067.57|2067.07|2067.07|2066.57|25
1646995940000|2022-03-11 10:52:20|2067.44|2066.94|2067.57|2067.07|2067.57|2067.07|2067.32|2066.82|30
1646995950000|2022-03-11 10:52:30|2067.32|2066.82|2067.32|2066.82|2067.57|2067.07|2067.07|2066.57|19
1646995960000|2022-03-11 10:52:40|2067.07|2066.57|2066.57|2066.07|2067.07|2066.57|2066.32|2065.82|110
1646995970000|2022-03-11 10:52:50|2066.32|2065.82|2066.44|2065.94|2066.57|2066.07|2065.82|2065.32|77
1646995980000|2022-03-11 10:53:00|2066.57|2066.07|2065.82|2065.32|2066.57|2066.07|2065.82|2065.32|25
1646995990000|2022-03-11 10:53:10|2065.94|2065.44|2065.82|2065.32|2066.19|2065.69|2065.82|2065.32|42
1646996000000|2022-03-11 10:53:20|2065.94|2065.44|2065.69|2065.19|2066.07|2065.57|2065.57|2065.07|25
1646996010000|2022-03-11 10:53:30|2065.44|2064.94|2064.44|2063.94|2065.57|2065.07|2064.32|2063.82|73
1646996020000|2022-03-11 10:53:40|2064.57|2064.07|2065.07|2064.57|2065.07|2064.57|2064.57|2064.07|34
1646996030000|2022-03-11 10:53:50|2064.82|2064.32|2064.82|2064.32|2065.07|2064.57|2064.57|2064.07|34
1646996040000|2022-03-11 10:54:00|2064.94|2064.44|2064.82|2064.32|2065.07|2064.57|2064.69|2064.19|9
1646996050000|2022-03-11 10:54:10|2064.94|2064.44|2063.82|2063.32|2064.94|2064.44|2063.69|2063.19|33
1646996060000|2022-03-11 10:54:20|2063.69|2063.19|2063.82|2063.32|2063.94|2063.44|2063.57|2063.07|33
1646996070000|2022-03-11 10:54:30|2063.69|2063.19|2063.32|2062.82|2063.69|2063.19|2063.32|2062.82|18
1646996080000|2022-03-11 10:54:40|2063.19|2062.69|2063.19|2062.69|2063.57|2063.07|2063.07|2062.57|30
1646996090000|2022-03-11 10:54:50|2063.07|2062.57|2063.07|2062.57|2063.44|2062.94|2062.82|2062.32|35
1646996100000|2022-03-11 10:55:00|2062.82|2062.32|2063.07|2062.57|2063.32|2062.82|2062.82|2062.32|34
1646996110000|2022-03-11 10:55:10|2063.19|2062.69|2062.32|2061.82|2063.32|2062.82|2062.32|2061.82|30
1646996120000|2022-03-11 10:55:20|2062.44|2061.94|2062.44|2061.94|2062.57|2062.07|2062.19|2061.69|47
1646996130000|2022-03-11 10:55:30|2062.57|2062.07|2062.32|2061.82|2062.57|2062.07|2062.07|2061.57|47
1646996140000|2022-03-11 10:55:40|2062.07|2061.57|2062.19|2061.69|2062.44|2061.94|2062.07|2061.57|91
1646996150000|2022-03-11 10:55:50|2062.07|2061.57|2061.69|2061.19|2062.19|2061.69|2061.57|2061.07|54
1646996160000|2022-03-11 10:56:00|2061.57|2061.07|2061.82|2061.32|2062.32|2061.82|2061.57|2061.07|48
1646996170000|2022-03-11 10:56:10|2061.94|2061.44|2062.32|2061.82|2062.32|2061.82|2061.94|2061.44|72
1646996180000|2022-03-11 10:56:20|2062.19|2061.69|2063.07|2062.57|2063.07|2062.57|2062.19|2061.69|46
1646996190000|2022-03-11 10:56:30|2063.19|2062.69|2063.82|2063.32|2063.82|2063.32|2063.07|2062.57|29
1646996200000|2022-03-11 10:56:40|2064.07|2063.57|2064.19|2063.69|2064.19|2063.69|2063.82|2063.32|57
1646996210000|2022-03-11 10:56:50|2064.32|2063.82|2064.57|2064.07|2064.57|2064.07|2064.07|2063.57|40
1646996220000|2022-03-11 10:57:00|2064.32|2063.82|2064.07|2063.57|2064.32|2063.82|2063.57|2063.07|49
1646996230000|2022-03-11 10:57:10|2063.94|2063.44|2063.57|2063.07|2064.07|2063.57|2063.57|2063.07|7
1646996240000|2022-03-11 10:57:20|2063.69|2063.19|2063.69|2063.19|2063.82|2063.32|2063.32|2062.82|33
1646996250000|2022-03-11 10:57:30|2063.82|2063.32|2063.82|2063.32|2064.07|2063.57|2063.57|2063.07|36
1646996260000|2022-03-11 10:57:40|2063.69|2063.19|2063.32|2062.82|2063.82|2063.32|2063.32|2062.82|10
1646996270000|2022-03-11 10:57:50|2063.07|2062.57|2062.44|2061.94|2063.07|2062.57|2062.32|2061.82|24
1646996280000|2022-03-11 10:58:00|2062.32|2061.82|2062.69|2062.19|2062.82|2062.32|2062.19|2061.69|41
1646996290000|2022-03-11 10:58:10|2062.82|2062.32|2061.57|2061.07|2062.82|2062.32|2061.57|2061.07|31
1646996300000|2022-03-11 10:58:20|2061.69|2061.19|2062.19|2061.69|2062.32|2061.82|2061.57|2061.07|33
1646996310000|2022-03-11 10:58:30|2062.07|2061.57|2061.44|2060.94|2062.19|2061.69|2061.32|2060.82|45
1646996320000|2022-03-11 10:58:40|2061.32|2060.82|2061.57|2061.07|2061.69|2061.19|2061.32|2060.82|27
1646996330000|2022-03-11 10:58:50|2061.44|2060.94|2060.57|2060.07|2061.44|2060.94|2060.32|2059.82|67
1646996340000|2022-03-11 10:59:00|2060.69|2060.19|2061.07|2060.57|2061.07|2060.57|2060.44|2059.94|88
1646996350000|2022-03-11 10:59:10|2060.94|2060.44|2060.32|2059.82|2060.94|2060.44|2060.32|2059.82|57
1646996360000|2022-03-11 10:59:20|2060.44|2059.94|2060.32|2059.82|2060.57|2060.07|2060.07|2059.57|51
1646996370000|2022-03-11 10:59:30|2060.57|2060.07|2060.07|2059.57|2060.82|2060.32|2059.94|2059.44|68
1646996380000|2022-03-11 10:59:40|2059.94|2059.44|2060.32|2059.82|2060.32|2059.82|2059.94|2059.44|57
1646996390000|2022-03-11 10:59:50|2060.19|2059.69|2059.82|2059.32|2060.32|2059.82|2059.57|2059.07|52
1646996400000|2022-03-11 11:00:00|2059.94|2059.44|2061.07|2060.57|2061.07|2060.57|2059.94|2059.44|51
1646996410000|2022-03-11 11:00:10|2060.94|2060.44|2061.32|2060.82|2061.57|2061.07|2060.82|2060.32|143
1646996420000|2022-03-11 11:00:20|2061.44|2060.94|2061.57|2061.07|2061.82|2061.32|2061.32|2060.82|46
1646996430000|2022-03-11 11:00:30|2061.44|2060.94|2061.82|2061.32|2062.07|2061.57|2061.32|2060.82|48
1646996440000|2022-03-11 11:00:40|2061.94|2061.44|2062.07|2061.57|2062.32|2061.82|2061.94|2061.44|41
1646996450000|2022-03-11 11:00:50|2061.94|2061.44|2061.32|2060.82|2062.07|2061.57|2061.07|2060.57|36
1646996460000|2022-03-11 11:01:00|2061.19|2060.69|2061.57|2061.07|2062.07|2061.57|2061.07|2060.57|87
1646996470000|2022-03-11 11:01:10|2061.44|2060.94|2061.07|2060.57|2061.82|2061.32|2061.07|2060.57|33
1646996480000|2022-03-11 11:01:20|2061.19|2060.69|2061.57|2061.07|2061.69|2061.19|2061.07|2060.57|23
1646996490000|2022-03-11 11:01:30|2061.82|2061.32|2061.69|2061.19|2062.07|2061.57|2061.69|2061.19|135
1646996500000|2022-03-11 11:01:40|2061.82|2061.32|2061.82|2061.32|2062.32|2061.82|2061.57|2061.07|31
1646996510000|2022-03-11 11:01:50|2061.69|2061.19|2061.94|2061.44|2062.07|2061.57|2061.57|2061.07|17
1646996520000|2022-03-11 11:02:00|2062.07|2061.57|2062.32|2061.82|2062.32|2061.82|2061.82|2061.32|16
1646996530000|2022-03-11 11:02:10|2062.44|2061.94|2062.57|2062.07|2062.57|2062.07|2062.07|2061.57|24
1646996540000|2022-03-11 11:02:20|2062.32|2061.82|2062.57|2062.07|2062.82|2062.32|2062.07|2061.57|38
1646996550000|2022-03-11 11:02:30|2062.69|2062.19|2063.32|2062.82|2063.32|2062.82|2062.32|2061.82|83
1646996560000|2022-03-11 11:02:40|2063.44|2062.94|2063.57|2063.07|2064.07|2063.57|2063.32|2062.82|61
1646996570000|2022-03-11 11:02:50|2063.44|2062.94|2063.44|2062.94|2063.69|2063.19|2063.32|2062.82|17
1646996580000|2022-03-11 11:03:00|2063.57|2063.07|2063.82|2063.32|2064.07|2063.57|2063.32|2062.82|94
1646996590000|2022-03-11 11:03:10|2063.69|2063.19|2063.57|2063.07|2063.82|2063.32|2063.44|2062.94|37
1646996600000|2022-03-11 11:03:20|2063.44|2062.94|2062.82|2062.32|2063.44|2062.94|2062.57|2062.07|53
1646996610000|2022-03-11 11:03:30|2062.94|2062.44|2062.57|2062.07|2062.94|2062.44|2062.32|2061.82|43
1646996620000|2022-03-11 11:03:40|2062.69|2062.19|2062.82|2062.32|2062.94|2062.44|2062.57|2062.07|28
1646996630000|2022-03-11 11:03:50|2063.07|2062.57|2062.57|2062.07|2063.19|2062.69|2062.57|2062.07|5
1646996640000|2022-03-11 11:04:00|2062.69|2062.19|2062.82|2062.32|2062.82|2062.32|2062.44|2061.94|34
1646996650000|2022-03-11 11:04:10|2062.94|2062.44|2063.07|2062.57|2063.57|2063.07|2062.82|2062.32|31
1646996660000|2022-03-11 11:04:20|2063.19|2062.69|2063.44|2062.94|2063.57|2063.07|2063.19|2062.69|55
1646996670000|2022-03-11 11:04:30|2063.57|2063.07|2063.32|2062.82|2063.57|2063.07|2062.82|2062.32|17
1646996680000|2022-03-11 11:04:40|2063.57|2063.07|2062.82|2062.32|2063.57|2063.07|2062.69|2062.19|34
1646996690000|2022-03-11 11:04:50|2062.94|2062.44|2063.44|2062.94|2063.44|2062.94|2062.82|2062.32|16
1646996700000|2022-03-11 11:05:00|2063.32|2062.82|2063.32|2062.82|2063.44|2062.94|2063.07|2062.57|13
1646996710000|2022-03-11 11:05:10|2063.44|2062.94|2063.32|2062.82|2063.44|2062.94|2063.32|2062.82|3
1646996720000|2022-03-11 11:05:20|2063.44|2062.94|2063.57|2063.07|2063.57|2063.07|2063.32|2062.82|19
1646996730000|2022-03-11 11:05:30|2063.82|2063.32|2063.82|2063.32|2064.07|2063.57|2063.82|2063.32|11
1646996740000|2022-03-11 11:05:40|2063.94|2063.44|2063.57|2063.07|2063.94|2063.44|2063.57|2063.07|8
1646996750000|2022-03-11 11:05:50|2063.44|2062.94|2063.57|2063.07|2063.57|2063.07|2062.82|2062.32|44
1646996760000|2022-03-11 11:06:00|2063.44|2062.94|2063.57|2063.07|2063.57|2063.07|2063.32|2062.82|23
1646996770000|2022-03-11 11:06:10|2063.44|2062.94|2063.32|2062.82|2063.57|2063.07|2063.07|2062.57|16
1646996780000|2022-03-11 11:06:20|2063.57|2063.07|2062.82|2062.32|2063.57|2063.07|2062.82|2062.32|19
1646996790000|2022-03-11 11:06:30|2062.94|2062.44|2062.32|2061.82|2063.07|2062.57|2062.07|2061.57|71
1646996800000|2022-03-11 11:06:40|2062.44|2061.94|2062.07|2061.57|2062.57|2062.07|2062.07|2061.57|18
1646996810000|2022-03-11 11:06:50|2062.32|2061.82|2062.82|2062.32|2062.82|2062.32|2062.32|2061.82|23
1646996820000|2022-03-11 11:07:00|2062.69|2062.19|2062.57|2062.07|2062.82|2062.32|2062.57|2062.07|8
1646996830000|2022-03-11 11:07:10|2062.32|2061.82|2062.07|2061.57|2062.32|2061.82|2061.82|2061.32|17
1646996840000|2022-03-11 11:07:20|2062.19|2061.69|2061.57|2061.07|2062.19|2061.69|2061.44|2060.94|41
1646996850000|2022-03-11 11:07:30|2061.69|2061.19|2061.82|2061.32|2062.07|2061.57|2061.57|2061.07|18
1646996860000|2022-03-11 11:07:40|2061.94|2061.44|2061.57|2061.07|2061.94|2061.44|2061.44|2060.94|29
1646996870000|2022-03-11 11:07:50|2061.69|2061.19|2061.82|2061.32|2062.07|2061.57|2061.69|2061.19|36
1646996880000|2022-03-11 11:08:00|2061.57|2061.07|2061.32|2060.82|2061.82|2061.32|2061.32|2060.82|29
1646996890000|2022-03-11 11:08:10|2061.19|2060.69|2060.32|2059.82|2061.19|2060.69|2060.07|2059.57|49
1646996900000|2022-03-11 11:08:20|2060.44|2059.94|2060.82|2060.32|2061.32|2060.82|2060.44|2059.94|31
1646996910000|2022-03-11 11:08:30|2060.94|2060.44|2061.07|2060.57|2061.07|2060.57|2060.82|2060.32|54
1646996920000|2022-03-11 11:08:40|2061.32|2060.82|2061.44|2060.94|2061.44|2060.94|2061.19|2060.69|26
1646996930000|2022-03-11 11:08:50|2061.57|2061.07|2061.32|2060.82|2061.57|2061.07|2061.07|2060.57|24
1646996940000|2022-03-11 11:09:00|2061.44|2060.94|2062.32|2061.82|2062.32|2061.82|2061.44|2060.94|17
1646996950000|2022-03-11 11:09:10|2062.19|2061.69|2062.07|2061.57|2062.57|2062.07|2062.07|2061.57|13
1646996960000|2022-03-11 11:09:20|2061.94|2061.44|2061.69|2061.19|2061.94|2061.44|2061.57|2061.07|11
1646996970000|2022-03-11 11:09:30|2061.82|2061.32|2062.19|2061.69|2062.19|2061.69|2061.57|2061.07|13
1646996980000|2022-03-11 11:09:40|2062.32|2061.82|2061.94|2061.44|2062.44|2061.94|2061.82|2061.32|13
1646996990000|2022-03-11 11:09:50|2062.07|2061.57|2061.07|2060.57|2062.07|2061.57|2061.07|2060.57|31
1646997000000|2022-03-11 11:10:00|2061.19|2060.69|2062.82|2062.32|2062.82|2062.32|2061.07|2060.57|55
1646997010000|2022-03-11 11:10:10|2062.69|2062.19|2062.32|2061.82|2062.69|2062.19|2062.19|2061.69|35
1646997020000|2022-03-11 11:10:20|2062.07|2061.57|2061.82|2061.32|2062.19|2061.69|2061.82|2061.32|22
1646997030000|2022-03-11 11:10:30|2061.57|2061.07|2061.19|2060.69|2061.82|2061.32|2061.07|2060.57|51
1646997040000|2022-03-11 11:10:40|2061.07|2060.57|2061.57|2061.07|2061.57|2061.07|2061.07|2060.57|32
1646997050000|2022-03-11 11:10:50|2061.44|2060.94|2061.07|2060.57|2061.57|2061.07|2061.07|2060.57|31
1646997060000|2022-03-11 11:11:00|2061.19|2060.69|2061.07|2060.57|2061.44|2060.94|2061.07|2060.57|9
1646997070000|2022-03-11 11:11:10|2060.82|2060.32|2060.07|2059.57|2060.82|2060.32|2060.07|2059.57|26
1646997080000|2022-03-11 11:11:20|2060.32|2059.82|2060.19|2059.69|2060.57|2060.07|2060.07|2059.57|72
1646997090000|2022-03-11 11:11:30|2060.32|2059.82|2060.32|2059.82|2060.32|2059.82|2060.07|2059.57|19
1646997100000|2022-03-11 11:11:40|2060.94|2060.44|2060.82|2060.32|2061.07|2060.57|2060.82|2060.32|30
1646997110000|2022-03-11 11:11:50|2060.69|2060.19|2060.94|2060.44|2061.44|2060.94|2060.57|2060.07|64
1646997120000|2022-03-11 11:12:00|2060.82|2060.32|2059.57|2059.07|2060.82|2060.32|2059.32|2058.82|84
1646997130000|2022-03-11 11:12:10|2059.44|2058.94|2059.82|2059.32|2059.94|2059.44|2059.32|2058.82|29
1646997140000|2022-03-11 11:12:20|2059.94|2059.44|2059.57|2059.07|2060.32|2059.82|2059.57|2059.07|32
1646997150000|2022-03-11 11:12:30|2059.44|2058.94|2059.82|2059.32|2059.94|2059.44|2059.44|2058.94|33
1646997160000|2022-03-11 11:12:40|2059.69|2059.19|2059.57|2059.07|2059.69|2059.19|2059.32|2058.82|43
1646997170000|2022-03-11 11:12:50|2059.69|2059.19|2059.32|2058.82|2059.69|2059.19|2059.07|2058.57|100
1646997180000|2022-03-11 11:13:00|2059.19|2058.69|2059.57|2059.07|2059.82|2059.32|2059.07|2058.57|163
1646997190000|2022-03-11 11:13:10|2059.32|2058.82|2059.32|2058.82|2059.44|2058.94|2058.82|2058.32|90
1646997200000|2022-03-11 11:13:20|2059.44|2058.94|2059.32|2058.82|2059.57|2059.07|2059.32|2058.82|62
1646997210000|2022-03-11 11:13:30|2059.44|2058.94|2060.07|2059.57|2060.32|2059.82|2059.44|2058.94|21
1646997220000|2022-03-11 11:13:40|2059.82|2059.32|2059.69|2059.19|2059.82|2059.32|2059.57|2059.07|31
1646997230000|2022-03-11 11:13:50|2059.57|2059.07|2059.32|2058.82|2059.82|2059.32|2059.32|2058.82|41
1646997240000|2022-03-11 11:14:00|2059.19|2058.69|2059.57|2059.07|2059.57|2059.07|2058.82|2058.32|26
1646997250000|2022-03-11 11:14:10|2059.32|2058.82|2059.57|2059.07|2059.57|2059.07|2059.32|2058.82|21
1646997260000|2022-03-11 11:14:20|2059.69|2059.19|2059.57|2059.07|2060.07|2059.57|2059.57|2059.07|27
1646997270000|2022-03-11 11:14:30|2059.69|2059.19|2059.57|2059.07|2059.82|2059.32|2059.57|2059.07|19
1646997280000|2022-03-11 11:14:40|2059.69|2059.19|2060.07|2059.57|2060.07|2059.57|2059.57|2059.07|6
1646997290000|2022-03-11 11:14:50|2060.19|2059.69|2060.07|2059.57|2060.19|2059.69|2059.82|2059.32|26
1646997300000|2022-03-11 11:15:00|2059.94|2059.44|2059.82|2059.32|2060.07|2059.57|2059.82|2059.32|20
1646997310000|2022-03-11 11:15:10|2059.94|2059.44|2059.82|2059.32|2060.32|2059.82|2059.82|2059.32|35
1646997320000|2022-03-11 11:15:20|2059.57|2059.07|2059.94|2059.44|2060.07|2059.57|2059.57|2059.07|38
1646997330000|2022-03-11 11:15:30|2060.07|2059.57|2060.07|2059.57|2060.07|2059.57|2059.82|2059.32|5
1646997340000|2022-03-11 11:15:40|2059.94|2059.44|2060.07|2059.57|2060.19|2059.69|2059.69|2059.19|42
1646997350000|2022-03-11 11:15:50|2059.94|2059.44|2059.82|2059.32|2059.94|2059.44|2059.82|2059.32|11
1646997360000|2022-03-11 11:16:00|2059.94|2059.44|2059.82|2059.32|2060.07|2059.57|2059.82|2059.32|22
1646997370000|2022-03-11 11:16:10|2059.94|2059.44|2060.19|2059.69|2060.32|2059.82|2059.82|2059.32|13
1646997380000|2022-03-11 11:16:20|2060.32|2059.82|2060.32|2059.82|2060.69|2060.19|2060.32|2059.82|26
1646997390000|2022-03-11 11:16:30|||||||||5
1646997400000|2022-03-11 11:16:40|2060.19|2059.69|2059.82|2059.32|2060.19|2059.69|2059.82|2059.32|22
1646997410000|2022-03-11 11:16:50|2059.94|2059.44|2060.82|2060.32|2060.94|2060.44|2059.94|2059.44|54
1646997420000|2022-03-11 11:17:00|2060.57|2060.07|2060.07|2059.57|2060.57|2060.07|2060.07|2059.57|24
1646997430000|2022-03-11 11:17:10|2059.82|2059.32|2059.57|2059.07|2059.82|2059.32|2059.57|2059.07|15
1646997440000|2022-03-11 11:17:20|2059.82|2059.32|2059.32|2058.82|2059.82|2059.32|2059.32|2058.82|36
1646997450000|2022-03-11 11:17:30|2059.44|2058.94|2059.57|2059.07|2059.57|2059.07|2059.32|2058.82|21
1646997460000|2022-03-11 11:17:40|2059.44|2058.94|2059.32|2058.82|2059.44|2058.94|2059.32|2058.82|0
1646997470000|2022-03-11 11:17:50|2059.07|2058.57|2059.32|2058.82|2059.32|2058.82|2058.82|2058.32|34
1646997480000|2022-03-11 11:18:00|2059.57|2059.07|2059.32|2058.82|2059.57|2059.07|2059.07|2058.57|26
1646997490000|2022-03-11 11:18:10|2059.57|2059.07|2059.07|2058.57|2059.57|2059.07|2058.82|2058.32|44
1646997500000|2022-03-11 11:18:20|2058.94|2058.44|2059.07|2058.57|2059.07|2058.57|2058.82|2058.32|13
1646997510000|2022-03-11 11:18:30|2058.94|2058.44|2059.19|2058.69|2059.44|2058.94|2058.82|2058.32|14
1646997520000|2022-03-11 11:18:40|2059.07|2058.57|2059.44|2058.94|2059.57|2059.07|2059.07|2058.57|28
1646997530000|2022-03-11 11:18:50|2059.57|2059.07|2059.32|2058.82|2059.57|2059.07|2059.32|2058.82|11
1646997540000|2022-03-11 11:19:00|2059.44|2058.94|2059.57|2059.07|2059.94|2059.44|2059.44|2058.94|27
1646997550000|2022-03-11 11:19:10|2059.69|2059.19|2060.19|2059.69|2060.19|2059.69|2059.57|2059.07|120
1646997560000|2022-03-11 11:19:20|2060.07|2059.57|2059.82|2059.32|2060.32|2059.82|2059.82|2059.32|78
1646997570000|2022-03-11 11:19:30|2059.94|2059.44|2060.07|2059.57|2060.07|2059.57|2059.69|2059.19|4
1646997580000|2022-03-11 11:19:40|2059.94|2059.44|2060.07|2059.57|2060.07|2059.57|2059.82|2059.32|16
1646997590000|2022-03-11 11:19:50|2059.94|2059.44|2059.57|2059.07|2060.07|2059.57|2059.57|2059.07|6
1646997600000|2022-03-11 11:20:00|2059.44|2058.94|2060.07|2059.57|2060.32|2059.82|2059.44|2058.94|25
1646997610000|2022-03-11 11:20:10|2060.19|2059.69|2059.32|2058.82|2060.19|2059.69|2059.19|2058.69|59
1646997620000|2022-03-11 11:20:20|2059.19|2058.69|2059.19|2058.69|2059.19|2058.69|2059.07|2058.57|27
1646997630000|2022-03-11 11:20:30|2059.32|2058.82|2060.07|2059.57|2060.07|2059.57|2059.32|2058.82|60
1646997640000|2022-03-11 11:20:40|2060.19|2059.69|2059.94|2059.44|2060.32|2059.82|2059.82|2059.32|26
1646997650000|2022-03-11 11:20:50|2060.07|2059.57|2060.07|2059.57|2060.07|2059.57|2059.82|2059.32|17
1646997660000|2022-03-11 11:21:00|2060.19|2059.69|2059.82|2059.32|2060.19|2059.69|2059.57|2059.07|27
1646997670000|2022-03-11 11:21:10|2059.69|2059.19|2059.32|2058.82|2059.82|2059.32|2059.32|2058.82|5
1646997680000|2022-03-11 11:21:20|2059.44|2058.94|2059.57|2059.07|2059.57|2059.07|2059.44|2058.94|9
1646997690000|2022-03-11 11:21:30|2059.44|2058.94|2059.69|2059.19|2059.82|2059.32|2059.44|2058.94|38
1646997700000|2022-03-11 11:21:40|2059.57|2059.07|2059.57|2059.07|2059.82|2059.32|2059.57|2059.07|4
1646997710000|2022-03-11 11:21:50|2059.69|2059.19|2059.57|2059.07|2059.82|2059.32|2059.32|2058.82|45
1646997720000|2022-03-11 11:22:00|2059.82|2059.32|2060.07|2059.57|2060.19|2059.69|2059.82|2059.32|17
1646997730000|2022-03-11 11:22:10|2060.19|2059.69|2059.82|2059.32|2060.32|2059.82|2059.82|2059.32|11
1646997740000|2022-03-11 11:22:20|2059.69|2059.19|2059.57|2059.07|2059.69|2059.19|2059.07|2058.57|29
1646997750000|2022-03-11 11:22:30|2059.44|2058.94|2059.32|2058.82|2059.57|2059.07|2059.32|2058.82|9
1646997760000|2022-03-11 11:22:40|2059.07|2058.57|2058.82|2058.32|2059.07|2058.57|2058.32|2057.82|72
1646997770000|2022-03-11 11:22:50|2058.94|2058.44|2058.69|2058.19|2059.19|2058.69|2058.69|2058.19|28
1646997780000|2022-03-11 11:23:00|2058.57|2058.07|2058.69|2058.19|2059.07|2058.57|2058.32|2057.82|63
1646997790000|2022-03-11 11:23:10|2058.82|2058.32|2058.57|2058.07|2058.82|2058.32|2058.32|2057.82|26
1646997800000|2022-03-11 11:23:20|2058.44|2057.94|2059.57|2059.07|2060.07|2059.57|2058.44|2057.94|60
1646997810000|2022-03-11 11:23:30|2059.44|2058.94|2070.82|2070.32|2070.82|2070.32|2059.44|2058.94|800
1646997820000|2022-03-11 11:23:40|2071.82|2071.32|2075.07|2074.57|2076.44|2075.94|2071.82|2071.32|822
1646997830000|2022-03-11 11:23:50|2074.82|2074.32|2077.44|2076.94|2081.07|2080.57|2074.82|2074.32|667
1646997840000|2022-03-11 11:24:00|2077.57|2077.07|2079.57|2079.07|2079.57|2079.07|2075.69|2075.19|493
1646997850000|2022-03-11 11:24:10|2079.32|2078.82|2080.07|2079.57|2082.57|2082.07|2078.32|2077.82|365
1646997860000|2022-03-11 11:24:20|2079.69|2079.19|2079.44|2078.94|2080.44|2079.94|2079.07|2078.57|286
1646997870000|2022-03-11 11:24:30|2079.32|2078.82|2079.32|2078.82|2080.94|2080.44|2079.07|2078.57|427
1646997880000|2022-03-11 11:24:40|2079.94|2079.44|2077.07|2076.57|2080.82|2080.32|2075.82|2075.32|503
1646997890000|2022-03-11 11:24:50|2077.32|2076.82|2075.69|2075.19|2079.07|2078.57|2075.69|2075.19|390
1646997900000|2022-03-11 11:25:00|2076.07|2075.57|2077.32|2076.82|2077.32|2076.82|2075.82|2075.32|366
1646997910000|2022-03-11 11:25:10|2077.82|2077.32|2076.94|2076.44|2078.57|2078.07|2076.07|2075.57|662
1646997920000|2022-03-11 11:25:20|2076.57|2076.07|2075.32|2074.82|2077.57|2077.07|2075.07|2074.57|509
1646997930000|2022-03-11 11:25:30|2075.69|2075.19|2074.69|2074.19|2075.69|2075.19|2072.94|2072.44|608
1646997940000|2022-03-11 11:25:40|2074.44|2073.94|2076.07|2075.57|2076.32|2075.82|2073.82|2073.32|319
1646997950000|2022-03-11 11:25:50|2076.32|2075.82|2077.82|2077.32|2077.82|2077.32|2076.07|2075.57|272
1646997960000|2022-03-11 11:26:00|2077.57|2077.07|2079.69|2079.19|2079.69|2079.19|2077.57|2077.07|465
1646997970000|2022-03-11 11:26:10|2079.82|2079.32|2082.57|2082.07|2082.82|2082.32|2079.82|2079.32|459
1646997980000|2022-03-11 11:26:20|2082.32|2081.82|2085.07|2084.57|2085.32|2084.82|2082.32|2081.82|649
1646997990000|2022-03-11 11:26:30|2085.32|2084.82|2091.32|2090.82|2091.32|2090.82|2085.32|2084.82|755
1646998000000|2022-03-11 11:26:40|2091.82|2091.32|2094.57|2094.07|2094.57|2094.07|2091.44|2090.94|672
1646998010000|2022-03-11 11:26:50|2094.44|2093.94|2099.32|2098.82|2099.32|2098.82|2094.32|2093.82|802
1646998020000|2022-03-11 11:27:00|2099.19|2098.69|2094.44|2093.94|2099.19|2098.69|2094.44|2093.94|512
1646998030000|2022-03-11 11:27:10|2094.32|2093.82|2087.32|2086.82|2094.32|2093.82|2087.32|2086.82|410
1646998040000|2022-03-11 11:27:20|2086.57|2086.07|2079.94|2079.44|2086.57|2086.07|2079.94|2079.44|599
1646998050000|2022-03-11 11:27:30|2079.44|2078.94|2080.32|2079.82|2081.32|2080.82|2078.94|2078.44|769
1646998060000|2022-03-11 11:27:40|2080.07|2079.57|2080.32|2079.82|2080.94|2080.44|2078.19|2077.69|507
1646998070000|2022-03-11 11:27:50|2080.44|2079.94|2079.82|2079.32|2080.57|2080.07|2077.57|2077.07|572
1646998080000|2022-03-11 11:28:00|2079.57|2079.07|2081.32|2080.82|2082.32|2081.82|2079.57|2079.07|517
1646998090000|2022-03-11 11:28:10|2081.57|2081.07|2081.07|2080.57|2082.32|2081.82|2080.57|2080.07|434
1646998100000|2022-03-11 11:28:20|2081.19|2080.69|2078.69|2078.19|2081.82|2081.32|2078.07|2077.57|368
1646998110000|2022-03-11 11:28:30|2079.07|2078.57|2078.94|2078.44|2080.07|2079.57|2078.32|2077.82|329
1646998120000|2022-03-11 11:28:40|2079.07|2078.57|2079.82|2079.32|2081.07|2080.57|2077.69|2077.19|406
1646998130000|2022-03-11 11:28:50|2079.32|2078.82|2080.82|2080.32|2080.82|2080.32|2077.07|2076.57|609
1646998140000|2022-03-11 11:29:00|2080.57|2080.07|2078.69|2078.19|2082.44|2081.94|2078.07|2077.57|575
1646998150000|2022-03-11 11:29:10|2078.57|2078.07|2081.07|2080.57|2081.07|2080.57|2078.57|2078.07|414
1646998160000|2022-03-11 11:29:20|2081.32|2080.82|2083.32|2082.82|2083.69|2083.19|2081.32|2080.82|299
1646998170000|2022-03-11 11:29:30|2083.19|2082.69|2083.57|2083.07|2084.32|2083.82|2082.82|2082.32|298
1646998180000|2022-03-11 11:29:40|2084.07|2083.57|2081.32|2080.82|2084.82|2084.32|2081.32|2080.82|301
1646998190000|2022-03-11 11:29:50|2081.69|2081.19|2084.32|2083.82|2085.32|2084.82|2081.69|2081.19|428
1646998200000|2022-03-11 11:30:00|2083.57|2083.07|2082.07|2081.57|2084.82|2084.32|2082.07|2081.57|360
1646998210000|2022-03-11 11:30:10|2081.82|2081.32|2080.57|2080.07|2081.82|2081.32|2080.07|2079.57|218
1646998220000|2022-03-11 11:30:20|2080.69|2080.19|2079.07|2078.57|2081.07|2080.57|2078.07|2077.57|197
1646998230000|2022-03-11 11:30:30|2079.32|2078.82|2078.69|2078.19|2080.57|2080.07|2078.57|2078.07|291
1646998240000|2022-03-11 11:30:40|2078.82|2078.32|2081.82|2081.32|2082.32|2081.82|2078.57|2078.07|277
1646998250000|2022-03-11 11:30:50|2081.94|2081.44|2079.82|2079.32|2082.32|2081.82|2078.82|2078.32|167
1646998260000|2022-03-11 11:31:00|2079.94|2079.44|2080.32|2079.82|2080.57|2080.07|2078.82|2078.32|174
1646998270000|2022-03-11 11:31:10|2080.57|2080.07|2083.44|2082.94|2083.57|2083.07|2080.44|2079.94|188
1646998280000|2022-03-11 11:31:20|2083.19|2082.69|2083.82|2083.32|2083.82|2083.32|2082.82|2082.32|182
1646998290000|2022-03-11 11:31:30|2083.57|2083.07|2079.82|2079.32|2083.82|2083.32|2079.69|2079.19|304
1646998300000|2022-03-11 11:31:40|2079.69|2079.19|2083.07|2082.57|2083.44|2082.94|2079.69|2079.19|342
1646998310000|2022-03-11 11:31:50|2083.32|2082.82|2084.57|2084.07|2084.82|2084.32|2083.32|2082.82|601
1646998320000|2022-03-11 11:32:00|2084.32|2083.82|2086.44|2085.94|2086.82|2086.32|2083.57|2083.07|611
1646998330000|2022-03-11 11:32:10|2086.57|2086.07|2083.57|2083.07|2086.57|2086.07|2081.82|2081.32|601
1646998340000|2022-03-11 11:32:20|2083.69|2083.19|2083.32|2082.82|2084.82|2084.32|2083.07|2082.57|269
1646998350000|2022-03-11 11:32:30|2083.19|2082.69|2082.07|2081.57|2083.32|2082.82|2081.57|2081.07|175
1646998360000|2022-03-11 11:32:40|2081.69|2081.19|2081.57|2081.07|2082.94|2082.44|2081.32|2080.82|189
1646998370000|2022-03-11 11:32:50|2081.82|2081.32|2085.82|2085.32|2085.82|2085.32|2081.82|2081.32|197
1646998380000|2022-03-11 11:33:00|2085.44|2084.94|2086.07|2085.57|2086.82|2086.32|2084.57|2084.07|224
1646998390000|2022-03-11 11:33:10|2086.19|2085.69|2086.44|2085.94|2086.82|2086.32|2085.32|2084.82|147
1646998400000|2022-03-11 11:33:20|2086.57|2086.07|2084.32|2083.82|2086.82|2086.32|2084.32|2083.82|285
1646998410000|2022-03-11 11:33:30|2084.07|2083.57|2084.82|2084.32|2084.82|2084.32|2082.32|2081.82|122
1646998420000|2022-03-11 11:33:40|2084.57|2084.07|2087.57|2087.07|2087.57|2087.07|2084.07|2083.57|223
1646998430000|2022-03-11 11:33:50|2087.19|2086.69|2086.94|2086.44|2087.44|2086.94|2086.19|2085.69|159
1646998440000|2022-03-11 11:34:00|2087.07|2086.57|2088.44|2087.94|2088.69|2088.19|2086.82|2086.32|230
1646998450000|2022-03-11 11:34:10|2088.57|2088.07|2089.07|2088.57|2089.19|2088.69|2088.32|2087.82|147
1646998460000|2022-03-11 11:34:20|2088.82|2088.32|2088.44|2087.94|2088.94|2088.44|2087.82|2087.32|167
1646998470000|2022-03-11 11:34:30|2088.32|2087.82|2087.94|2087.44|2088.57|2088.07|2086.57|2086.07|155
1646998480000|2022-03-11 11:34:40|2088.07|2087.57|2087.82|2087.32|2088.57|2088.07|2087.07|2086.57|209
1646998490000|2022-03-11 11:34:50|2087.94|2087.44|2088.07|2087.57|2088.07|2087.57|2086.82|2086.32|95
1646998500000|2022-03-11 11:35:00|2088.32|2087.82|2086.82|2086.32|2088.32|2087.82|2086.82|2086.32|73
1646998510000|2022-03-11 11:35:10|2086.57|2086.07|2084.82|2084.32|2086.57|2086.07|2083.94|2083.44|144
1646998520000|2022-03-11 11:35:20|2084.57|2084.07|2084.57|2084.07|2084.69|2084.19|2083.57|2083.07|81
1646998530000|2022-03-11 11:35:30|2084.44|2083.94|2083.32|2082.82|2085.19|2084.69|2083.19|2082.69|143
1646998540000|2022-03-11 11:35:40|2083.44|2082.94|2084.07|2083.57|2084.57|2084.07|2083.44|2082.94|121
1646998550000|2022-03-11 11:35:50|2083.82|2083.32|2083.82|2083.32|2084.57|2084.07|2083.82|2083.32|84
1646998560000|2022-03-11 11:36:00|2084.07|2083.57|2085.07|2084.57|2085.07|2084.57|2083.57|2083.07|132
1646998570000|2022-03-11 11:36:10|2085.57|2085.07|2085.19|2084.69|2086.07|2085.57|2085.07|2084.57|116
1646998580000|2022-03-11 11:36:20|2085.07|2084.57|2084.82|2084.32|2085.07|2084.57|2083.69|2083.19|156
1646998590000|2022-03-11 11:36:30|2084.19|2083.69|2083.32|2082.82|2084.19|2083.69|2082.07|2081.57|135
1646998600000|2022-03-11 11:36:40|2083.07|2082.57|2082.07|2081.57|2083.82|2083.32|2081.94|2081.44|231
1646998610000|2022-03-11 11:36:50|2081.94|2081.44|2079.82|2079.32|2081.94|2081.44|2079.82|2079.32|168
1646998620000|2022-03-11 11:37:00|2079.57|2079.07|2080.69|2080.19|2081.19|2080.69|2079.19|2078.69|121
1646998630000|2022-03-11 11:37:10|2081.07|2080.57|2078.32|2077.82|2081.57|2081.07|2078.32|2077.82|172
1646998640000|2022-03-11 11:37:20|2078.07|2077.57|2078.07|2077.57|2079.82|2079.32|2078.07|2077.57|156
1646998650000|2022-03-11 11:37:30|2077.94|2077.44|2077.69|2077.19|2078.19|2077.69|2077.32|2076.82|232
1646998660000|2022-03-11 11:37:40|2077.57|2077.07|2078.57|2078.07|2079.82|2079.32|2077.07|2076.57|220
1646998670000|2022-03-11 11:37:50|2078.32|2077.82|2077.57|2077.07|2078.32|2077.82|2076.94|2076.44|177
1646998680000|2022-03-11 11:38:00|2077.69|2077.19|2079.57|2079.07|2080.19|2079.69|2077.69|2077.19|386
1646998690000|2022-03-11 11:38:10|2079.07|2078.57|2077.82|2077.32|2079.44|2078.94|2077.82|2077.32|222
1646998700000|2022-03-11 11:38:20|2078.07|2077.57|2077.57|2077.07|2078.94|2078.44|2077.44|2076.94|113
1646998710000|2022-03-11 11:38:30|2077.44|2076.94|2077.82|2077.32|2078.07|2077.57|2076.57|2076.07|219
1646998720000|2022-03-11 11:38:40|2078.07|2077.57|2079.69|2079.19|2080.82|2080.32|2077.94|2077.44|254
1646998730000|2022-03-11 11:38:50|2079.82|2079.32|2080.32|2079.82|2081.32|2080.82|2079.57|2079.07|233
1646998740000|2022-03-11 11:39:00|2080.19|2079.69|2081.07|2080.57|2081.32|2080.82|2079.44|2078.94|202
1646998750000|2022-03-11 11:39:10|2080.94|2080.44|2081.07|2080.57|2081.07|2080.57|2080.07|2079.57|90
1646998760000|2022-03-11 11:39:20|2080.69|2080.19|2079.32|2078.82|2080.69|2080.19|2078.57|2078.07|113
1646998770000|2022-03-11 11:39:30|2079.19|2078.69|2077.82|2077.32|2079.19|2078.69|2077.07|2076.57|165
1646998780000|2022-03-11 11:39:40|2078.07|2077.57|2077.82|2077.32|2078.82|2078.32|2077.32|2076.82|206
1646998790000|2022-03-11 11:39:50|2077.32|2076.82|2078.94|2078.44|2079.82|2079.32|2077.32|2076.82|118
1646998800000|2022-03-11 11:40:00|2079.07|2078.57|2079.57|2079.07|2081.07|2080.57|2079.07|2078.57|159
1646998810000|2022-03-11 11:40:10|2079.32|2078.82|2079.82|2079.32|2080.07|2079.57|2078.82|2078.32|102
1646998820000|2022-03-11 11:40:20|2079.69|2079.19|2080.19|2079.69|2080.19|2079.69|2079.07|2078.57|97
1646998830000|2022-03-11 11:40:30|2080.44|2079.94|2080.07|2079.57|2080.44|2079.94|2079.32|2078.82|158
1646998840000|2022-03-11 11:40:40|2079.82|2079.32|2080.82|2080.32|2081.57|2081.07|2079.44|2078.94|122
1646998850000|2022-03-11 11:40:50|2081.07|2080.57|2081.32|2080.82|2081.82|2081.32|2081.07|2080.57|247
1646998860000|2022-03-11 11:41:00|2081.07|2080.57|2081.32|2080.82|2082.32|2081.82|2080.69|2080.19|150
1646998870000|2022-03-11 11:41:10|2081.19|2080.69|2082.82|2082.32|2083.07|2082.57|2081.07|2080.57|154
1646998880000|2022-03-11 11:41:20|2083.07|2082.57|2082.07|2081.57|2083.07|2082.57|2081.57|2081.07|137
1646998890000|2022-03-11 11:41:30|2081.94|2081.44|2083.69|2083.19|2084.07|2083.57|2080.94|2080.44|175
1646998900000|2022-03-11 11:41:40|2083.32|2082.82|2084.32|2083.82|2084.44|2083.94|2082.82|2082.32|70
1646998910000|2022-03-11 11:41:50|2084.44|2083.94|2084.94|2084.44|2085.32|2084.82|2084.07|2083.57|54
1646998920000|2022-03-11 11:42:00|2085.07|2084.57|2086.07|2085.57|2086.69|2086.19|2084.94|2084.44|243
1646998930000|2022-03-11 11:42:10|2086.19|2085.69|2085.69|2085.19|2086.19|2085.69|2084.82|2084.32|161
1646998940000|2022-03-11 11:42:20|2085.82|2085.32|2087.32|2086.82|2087.32|2086.82|2085.32|2084.82|175
1646998950000|2022-03-11 11:42:30|2087.19|2086.69|2086.57|2086.07|2087.32|2086.82|2086.32|2085.82|151
1646998960000|2022-03-11 11:42:40|2086.82|2086.32|2087.19|2086.69|2087.32|2086.82|2086.19|2085.69|169
1646998970000|2022-03-11 11:42:50|2087.07|2086.57|2086.82|2086.32|2087.19|2086.69|2086.07|2085.57|108
1646998980000|2022-03-11 11:43:00|2086.69|2086.19|2087.69|2087.19|2088.94|2088.44|2086.57|2086.07|296
1646998990000|2022-03-11 11:43:10|2087.57|2087.07|2087.19|2086.69|2087.94|2087.44|2086.82|2086.32|102
1646999000000|2022-03-11 11:43:20|2087.07|2086.57|2087.44|2086.94|2087.69|2087.19|2085.82|2085.32|162
1646999010000|2022-03-11 11:43:30|2087.32|2086.82|2087.82|2087.32|2088.07|2087.57|2087.07|2086.57|131
1646999020000|2022-03-11 11:43:40|2087.57|2087.07|2088.44|2087.94|2089.07|2088.57|2087.44|2086.94|268
1646999030000|2022-03-11 11:43:50|2088.57|2088.07|2088.44|2087.94|2088.82|2088.32|2087.94|2087.44|155
1646999040000|2022-03-11 11:44:00|2088.57|2088.07|2087.07|2086.57|2088.82|2088.32|2087.07|2086.57|167
1646999050000|2022-03-11 11:44:10|2087.32|2086.82|2086.57|2086.07|2087.32|2086.82|2086.19|2085.69|163
1646999060000|2022-03-11 11:44:20|2086.82|2086.32|2087.82|2087.32|2088.32|2087.82|2086.57|2086.07|211
1646999070000|2022-03-11 11:44:30|2088.07|2087.57|2087.07|2086.57|2088.44|2087.94|2087.07|2086.57|163
1646999080000|2022-03-11 11:44:40|2087.19|2086.69|2086.19|2085.69|2087.19|2086.69|2085.69|2085.19|169
1646999090000|2022-03-11 11:44:50|2086.32|2085.82|2084.69|2084.19|2086.69|2086.19|2084.69|2084.19|60
1646999100000|2022-03-11 11:45:00|2084.57|2084.07|2086.44|2085.94|2087.32|2086.82|2084.57|2084.07|205
1646999110000|2022-03-11 11:45:10|2086.32|2085.82|2086.94|2086.44|2087.57|2087.07|2084.94|2084.44|116
1646999120000|2022-03-11 11:45:20|2087.32|2086.82|2086.82|2086.32|2087.44|2086.94|2086.44|2085.94|3123
1646999130000|2022-03-11 11:45:30|2086.69|2086.19|2087.32|2086.82|2087.57|2087.07|2086.69|2086.19|45
1646999140000|2022-03-11 11:45:40|2087.19|2086.69|2088.07|2087.57|2088.57|2088.07|2087.19|2086.69|130
1646999150000|2022-03-11 11:45:50|2088.19|2087.69|2087.82|2087.32|2088.44|2087.94|2087.44|2086.94|33
1646999160000|2022-03-11 11:46:00|2087.94|2087.44|2087.57|2087.07|2088.07|2087.57|2087.32|2086.82|72
1646999170000|2022-03-11 11:46:10|2087.69|2087.19|2087.94|2087.44|2088.32|2087.82|2087.57|2087.07|94
1646999180000|2022-03-11 11:46:20|2088.07|2087.57|2088.57|2088.07|2088.69|2088.19|2087.82|2087.32|112
1646999190000|2022-03-11 11:46:30|2088.69|2088.19|2088.57|2088.07|2088.82|2088.32|2087.94|2087.44|69
1646999200000|2022-03-11 11:46:40|2088.44|2087.94|2087.69|2087.19|2088.57|2088.07|2087.57|2087.07|80
1646999210000|2022-03-11 11:46:50|2087.82|2087.32|2087.07|2086.57|2087.82|2087.32|2086.82|2086.32|36
1646999220000|2022-03-11 11:47:00|2087.32|2086.82|2084.94|2084.44|2087.32|2086.82|2084.57|2084.07|164
1646999230000|2022-03-11 11:47:10|2084.82|2084.32|2086.32|2085.82|2087.07|2086.57|2084.57|2084.07|184
1646999240000|2022-03-11 11:47:20|2086.57|2086.07|2086.44|2085.94|2086.82|2086.32|2085.82|2085.32|88
1646999250000|2022-03-11 11:47:30|2086.32|2085.82|2085.19|2084.69|2086.57|2086.07|2085.07|2084.57|68
1646999260000|2022-03-11 11:47:40|2085.32|2084.82|2083.82|2083.32|2085.57|2085.07|2083.69|2083.19|113
1646999270000|2022-03-11 11:47:50|2083.94|2083.44|2082.69|2082.19|2084.44|2083.94|2082.19|2081.69|147
1646999280000|2022-03-11 11:48:00|2082.82|2082.32|2083.57|2083.07|2083.57|2083.07|2082.57|2082.07|43
1646999290000|2022-03-11 11:48:10|2083.44|2082.94|2082.32|2081.82|2083.57|2083.07|2082.32|2081.82|40
1646999300000|2022-03-11 11:48:20|2082.82|2082.32|2082.57|2082.07|2083.07|2082.57|2081.82|2081.32|121
1646999310000|2022-03-11 11:48:30|2082.32|2081.82|2081.44|2080.94|2083.07|2082.57|2080.07|2079.57|202
1646999320000|2022-03-11 11:48:40|2081.57|2081.07|2082.82|2082.32|2083.82|2083.32|2081.57|2081.07|143
1646999330000|2022-03-11 11:48:50|2083.07|2082.57|2081.44|2080.94|2083.57|2083.07|2081.44|2080.94|66
1646999340000|2022-03-11 11:49:00|2081.32|2080.82|2082.32|2081.82|2082.44|2081.94|2081.32|2080.82|84
1646999350000|2022-03-11 11:49:10|2082.19|2081.69|2082.32|2081.82|2082.69|2082.19|2081.94|2081.44|51
1646999360000|2022-03-11 11:49:20|2082.44|2081.94|2082.57|2082.07|2083.19|2082.69|2082.07|2081.57|92
1646999370000|2022-03-11 11:49:30|2082.44|2081.94|2082.32|2081.82|2083.19|2082.69|2081.82|2081.32|85
1646999380000|2022-03-11 11:49:40|2082.44|2081.94|2082.69|2082.19|2082.82|2082.32|2082.19|2081.69|52
1646999390000|2022-03-11 11:49:50|2082.57|2082.07|2082.57|2082.07|2083.07|2082.57|2082.44|2081.94|33
1646999400000|2022-03-11 11:50:00|2082.44|2081.94|2081.44|2080.94|2082.57|2082.07|2081.32|2080.82|111
1646999410000|2022-03-11 11:50:10|2081.32|2080.82|2079.94|2079.44|2081.32|2080.82|2079.07|2078.57|176
1646999420000|2022-03-11 11:50:20|2080.07|2079.57|2080.57|2080.07|2080.94|2080.44|2079.82|2079.32|132
1646999430000|2022-03-11 11:50:30|2080.69|2080.19|2081.32|2080.82|2081.82|2081.32|2080.69|2080.19|159
1646999440000|2022-03-11 11:50:40|2080.94|2080.44|2081.32|2080.82|2081.82|2081.32|2080.82|2080.32|154
1646999450000|2022-03-11 11:50:50|2081.19|2080.69|2081.32|2080.82|2081.82|2081.32|2080.82|2080.32|170
1646999460000|2022-03-11 11:51:00|2081.44|2080.94|2081.57|2081.07|2082.07|2081.57|2081.32|2080.82|86
1646999470000|2022-03-11 11:51:10|2081.32|2080.82|2080.82|2080.32|2081.32|2080.82|2080.57|2080.07|95
1646999480000|2022-03-11 11:51:20|2080.94|2080.44|2079.57|2079.07|2081.07|2080.57|2079.57|2079.07|124
1646999490000|2022-03-11 11:51:30|2079.44|2078.94|2079.57|2079.07|2079.94|2079.44|2079.07|2078.57|53
1646999500000|2022-03-11 11:51:40|2079.69|2079.19|2078.19|2077.69|2079.69|2079.19|2077.82|2077.32|68
1646999510000|2022-03-11 11:51:50|2078.32|2077.82|2078.94|2078.44|2079.32|2078.82|2078.19|2077.69|18
1646999520000|2022-03-11 11:52:00|2079.07|2078.57|2078.57|2078.07|2079.19|2078.69|2078.07|2077.57|125
1646999530000|2022-03-11 11:52:10|2078.44|2077.94|2076.69|2076.19|2078.57|2078.07|2076.19|2075.69|268
1646999540000|2022-03-11 11:52:20|2076.44|2075.94|2077.32|2076.82|2078.69|2078.19|2075.82|2075.32|236
1646999550000|2022-03-11 11:52:30|2077.19|2076.69|2076.94|2076.44|2077.57|2077.07|2076.57|2076.07|125
1646999560000|2022-03-11 11:52:40|2077.07|2076.57|2077.57|2077.07|2078.19|2077.69|2077.07|2076.57|174
1646999570000|2022-03-11 11:52:50|2077.32|2076.82|2076.82|2076.32|2077.69|2077.19|2076.07|2075.57|147
1646999580000|2022-03-11 11:53:00|2076.94|2076.44|2077.32|2076.82|2077.82|2077.32|2076.32|2075.82|288
1646999590000|2022-03-11 11:53:10|2077.57|2077.07|2078.32|2077.82|2078.94|2078.44|2077.19|2076.69|323
1646999600000|2022-03-11 11:53:20|2078.57|2078.07|2078.07|2077.57|2078.57|2078.07|2077.07|2076.57|160
1646999610000|2022-03-11 11:53:30|2078.19|2077.69|2078.07|2077.57|2078.44|2077.94|2077.32|2076.82|85
1646999620000|2022-03-11 11:53:40|2078.19|2077.69|2075.82|2075.32|2078.82|2078.32|2075.32|2074.82|212
1646999630000|2022-03-11 11:53:50|2076.57|2076.07|2075.82|2075.32|2076.82|2076.32|2075.44|2074.94|217
1646999640000|2022-03-11 11:54:00|2075.69|2075.19|2077.32|2076.82|2078.19|2077.69|2075.57|2075.07|183
1646999650000|2022-03-11 11:54:10|2077.44|2076.94|2076.57|2076.07|2078.07|2077.57|2076.57|2076.07|114
1646999660000|2022-03-11 11:54:20|2076.82|2076.32|2077.07|2076.57|2077.07|2076.57|2076.19|2075.69|135
1646999670000|2022-03-11 11:54:30|2077.19|2076.69|2076.82|2076.32|2077.57|2077.07|2076.57|2076.07|105
1646999680000|2022-03-11 11:54:40|2076.69|2076.19|2077.69|2077.19|2078.07|2077.57|2076.69|2076.19|278
1646999690000|2022-03-11 11:54:50|2077.57|2077.07|2078.07|2077.57|2078.32|2077.82|2077.57|2077.07|130
1646999700000|2022-03-11 11:55:00|2078.32|2077.82|2078.57|2078.07|2078.57|2078.07|2077.69|2077.19|175
1646999710000|2022-03-11 11:55:10|2078.44|2077.94|2079.07|2078.57|2079.32|2078.82|2078.44|2077.94|53
1646999720000|2022-03-11 11:55:20|2079.19|2078.69|2080.07|2079.57|2080.44|2079.94|2079.19|2078.69|142
1646999730000|2022-03-11 11:55:30|2079.82|2079.32|2079.94|2079.44|2080.57|2080.07|2079.69|2079.19|95
1646999740000|2022-03-11 11:55:40|2080.07|2079.57|2080.32|2079.82|2080.32|2079.82|2079.32|2078.82|124
1646999750000|2022-03-11 11:55:50|2080.44|2079.94|2080.57|2080.07|2081.07|2080.57|2080.32|2079.82|101
1646999760000|2022-03-11 11:56:00|2080.69|2080.19|2080.82|2080.32|2081.07|2080.57|2080.32|2079.82|180
1646999770000|2022-03-11 11:56:10|2080.94|2080.44|2081.07|2080.57|2081.57|2081.07|2080.82|2080.32|88
1646999780000|2022-03-11 11:56:20|2080.94|2080.44|2081.19|2080.69|2081.57|2081.07|2080.82|2080.32|93
1646999790000|2022-03-11 11:56:30|2081.32|2080.82|2080.32|2079.82|2081.32|2080.82|2080.32|2079.82|34
1646999800000|2022-03-11 11:56:40|2080.19|2079.69|2079.07|2078.57|2080.57|2080.07|2079.07|2078.57|90
1646999810000|2022-03-11 11:56:50|2079.32|2078.82|2078.57|2078.07|2079.44|2078.94|2078.32|2077.82|125
1646999820000|2022-03-11 11:57:00|2078.44|2077.94|2079.07|2078.57|2079.44|2078.94|2078.32|2077.82|117
1646999830000|2022-03-11 11:57:10|2078.82|2078.32|2079.07|2078.57|2079.44|2078.94|2078.32|2077.82|93
1646999840000|2022-03-11 11:57:20|2078.94|2078.44|2079.07|2078.57|2079.32|2078.82|2078.57|2078.07|53
1646999850000|2022-03-11 11:57:30|2079.19|2078.69|2080.07|2079.57|2080.07|2079.57|2079.19|2078.69|49
1646999860000|2022-03-11 11:57:40|2079.94|2079.44|2079.57|2079.07|2079.94|2079.44|2079.32|2078.82|16
1646999870000|2022-03-11 11:57:50|2079.82|2079.32|2080.44|2079.94|2081.19|2080.69|2079.57|2079.07|44
1646999880000|2022-03-11 11:58:00|2080.57|2080.07|2080.07|2079.57|2081.07|2080.57|2080.07|2079.57|166
1646999890000|2022-03-11 11:58:10|2080.32|2079.82|2080.94|2080.44|2080.94|2080.44|2080.32|2079.82|39
1646999900000|2022-03-11 11:58:20|2081.07|2080.57|2081.07|2080.57|2081.32|2080.82|2080.57|2080.07|35
1646999910000|2022-03-11 11:58:30|2080.82|2080.32|2080.07|2079.57|2081.19|2080.69|2080.07|2079.57|49
1646999920000|2022-03-11 11:58:40|2079.82|2079.32|2080.69|2080.19|2081.07|2080.57|2079.82|2079.32|66
1646999930000|2022-03-11 11:58:50|2080.57|2080.07|2080.82|2080.32|2080.82|2080.32|2080.07|2079.57|27
1646999940000|2022-03-11 11:59:00|2080.57|2080.07|2080.94|2080.44|2081.32|2080.82|2080.44|2079.94|34
1646999950000|2022-03-11 11:59:10|2081.07|2080.57|2081.57|2081.07|2081.57|2081.07|2080.69|2080.19|63
1646999960000|2022-03-11 11:59:20|2081.69|2081.19|2082.07|2081.57|2082.57|2082.07|2081.57|2081.07|59
1646999970000|2022-03-11 11:59:30|2082.19|2081.69|2081.19|2080.69|2082.32|2081.82|2081.07|2080.57|98
1646999980000|2022-03-11 11:59:40|2081.32|2080.82|2082.19|2081.69|2082.32|2081.82|2081.32|2080.82|29
1646999990000|2022-03-11 11:59:50|2082.32|2081.82|2081.69|2081.19|2082.57|2082.07|2081.57|2081.07|25
1647000000000|2022-03-11 12:00:00|2081.57|2081.07|2080.32|2079.82|2081.57|2081.07|2080.32|2079.82|160
1647000010000|2022-03-11 12:00:10|2080.44|2079.94|2081.07|2080.57|2081.32|2080.82|2080.32|2079.82|67
1647000020000|2022-03-11 12:00:20|2081.19|2080.69|2081.57|2081.07|2081.82|2081.32|2080.94|2080.44|22
1647000030000|2022-03-11 12:00:30|2081.32|2080.82|2079.07|2078.57|2081.32|2080.82|2079.07|2078.57|149
1647000040000|2022-03-11 12:00:40|2078.94|2078.44|2079.19|2078.69|2079.57|2079.07|2078.94|2078.44|21
1647000050000|2022-03-11 12:00:50|2079.32|2078.82|2080.32|2079.82|2080.32|2079.82|2079.32|2078.82|29
1647000060000|2022-03-11 12:01:00|2080.44|2079.94|2080.57|2080.07|2080.57|2080.07|2080.32|2079.82|18
1647000070000|2022-03-11 12:01:10|2080.69|2080.19|2080.57|2080.07|2080.69|2080.19|2080.32|2079.82|17
1647000080000|2022-03-11 12:01:20|2080.69|2080.19|2080.19|2079.69|2080.82|2080.32|2080.19|2079.69|37
1647000090000|2022-03-11 12:01:30|2080.07|2079.57|2080.07|2079.57|2080.19|2079.69|2079.57|2079.07|72
1647000100000|2022-03-11 12:01:40|2079.94|2079.44|2079.94|2079.44|2080.19|2079.69|2079.69|2079.19|18
1647000110000|2022-03-11 12:01:50|2080.07|2079.57|2080.82|2080.32|2080.82|2080.32|2079.94|2079.44|52
1647000120000|2022-03-11 12:02:00|2080.69|2080.19|2080.57|2080.07|2080.82|2080.32|2080.32|2079.82|72
1647000130000|2022-03-11 12:02:10|2080.44|2079.94|2080.82|2080.32|2080.82|2080.32|2079.82|2079.32|141
1647000140000|2022-03-11 12:02:20|2080.57|2080.07|2080.57|2080.07|2081.57|2081.07|2080.57|2080.07|63
1647000150000|2022-03-11 12:02:30|2080.69|2080.19|2080.82|2080.32|2080.94|2080.44|2080.57|2080.07|59
1647000160000|2022-03-11 12:02:40|2080.69|2080.19|2080.32|2079.82|2080.69|2080.19|2080.32|2079.82|37
1647000170000|2022-03-11 12:02:50|2080.07|2079.57|2079.94|2079.44|2080.57|2080.07|2079.69|2079.19|44
1647000180000|2022-03-11 12:03:00|2080.07|2079.57|2080.19|2079.69|2080.19|2079.69|2079.94|2079.44|19
1647000190000|2022-03-11 12:03:10|2080.32|2079.82|2080.19|2079.69|2080.82|2080.32|2080.19|2079.69|52
1647000200000|2022-03-11 12:03:20|2080.07|2079.57|2079.32|2078.82|2080.07|2079.57|2079.32|2078.82|43
1647000210000|2022-03-11 12:03:30|2079.44|2078.94|2079.32|2078.82|2079.69|2079.19|2079.07|2078.57|116
1647000220000|2022-03-11 12:03:40|2079.19|2078.69|2079.57|2079.07|2079.82|2079.32|2079.07|2078.57|157
1647000230000|2022-03-11 12:03:50|2079.69|2079.19|2079.82|2079.32|2080.07|2079.57|2079.57|2079.07|13
1647000240000|2022-03-11 12:04:00|2079.57|2079.07|2079.57|2079.07|2079.82|2079.32|2079.32|2078.82|71
1647000250000|2022-03-11 12:04:10|2079.94|2079.44|2081.07|2080.57|2081.57|2081.07|2079.94|2079.44|79
1647000260000|2022-03-11 12:04:20|2080.82|2080.32|2080.69|2080.19|2081.94|2081.44|2080.57|2080.07|152
1647000270000|2022-03-11 12:04:30|2080.82|2080.32|2081.94|2081.44|2082.19|2081.69|2080.69|2080.19|88
1647000280000|2022-03-11 12:04:40|2081.82|2081.32|2082.57|2082.07|2082.82|2082.32|2081.82|2081.32|59
1647000290000|2022-03-11 12:04:50|2082.32|2081.82|2083.19|2082.69|2083.57|2083.07|2082.32|2081.82|94
1647000300000|2022-03-11 12:05:00|2083.07|2082.57|2082.57|2082.07|2083.07|2082.57|2082.19|2081.69|100
1647000310000|2022-03-11 12:05:10|2082.82|2082.32|2082.07|2081.57|2083.32|2082.82|2082.07|2081.57|77
1647000320000|2022-03-11 12:05:20|2081.82|2081.32|2083.82|2083.32|2083.94|2083.44|2081.82|2081.32|136
1647000330000|2022-03-11 12:05:30|2083.57|2083.07|2083.32|2082.82|2083.82|2083.32|2083.32|2082.82|35
1647000340000|2022-03-11 12:05:40|2083.07|2082.57|2082.82|2082.32|2083.32|2082.82|2082.32|2081.82|85
1647000350000|2022-03-11 12:05:50|2082.57|2082.07|2082.82|2082.32|2082.82|2082.32|2082.32|2081.82|23
1647000360000|2022-03-11 12:06:00|2082.44|2081.94|2083.57|2083.07|2083.82|2083.32|2082.44|2081.94|110
1647000370000|2022-03-11 12:06:10|2083.69|2083.19|2083.57|2083.07|2084.07|2083.57|2083.57|2083.07|18
1647000380000|2022-03-11 12:06:20|2083.44|2082.94|2082.94|2082.44|2083.44|2082.94|2082.82|2082.32|76
1647000390000|2022-03-11 12:06:30|2082.82|2082.32|2083.82|2083.32|2083.82|2083.32|2082.57|2082.07|71
1647000400000|2022-03-11 12:06:40|2083.69|2083.19|2082.57|2082.07|2083.82|2083.32|2082.57|2082.07|67
1647000410000|2022-03-11 12:06:50|2082.44|2081.94|2082.57|2082.07|2082.82|2082.32|2082.07|2081.57|68
1647000420000|2022-03-11 12:07:00|2082.44|2081.94|2082.32|2081.82|2082.57|2082.07|2082.07|2081.57|36
1647000430000|2022-03-11 12:07:10|2082.44|2081.94|2082.32|2081.82|2082.57|2082.07|2082.07|2081.57|28
1647000440000|2022-03-11 12:07:20|2082.19|2081.69|2081.82|2081.32|2082.19|2081.69|2081.32|2080.82|45
1647000450000|2022-03-11 12:07:30|2081.94|2081.44|2082.32|2081.82|2082.32|2081.82|2081.57|2081.07|62
1647000460000|2022-03-11 12:07:40|2082.07|2081.57|2081.32|2080.82|2082.07|2081.57|2081.19|2080.69|22
1647000470000|2022-03-11 12:07:50|2081.07|2080.57|2081.82|2081.32|2081.82|2081.32|2080.94|2080.44|97
1647000480000|2022-03-11 12:08:00|2081.94|2081.44|2081.57|2081.07|2082.32|2081.82|2081.57|2081.07|24
1647000490000|2022-03-11 12:08:10|2081.69|2081.19|2082.57|2082.07|2082.57|2082.07|2081.57|2081.07|109
1647000500000|2022-03-11 12:08:20|2082.82|2082.32|2080.82|2080.32|2082.82|2082.32|2080.82|2080.32|56
1647000510000|2022-03-11 12:08:30|2080.94|2080.44|2082.19|2081.69|2082.19|2081.69|2080.94|2080.44|58
1647000520000|2022-03-11 12:08:40|2081.82|2081.32|2082.57|2082.07|2082.82|2082.32|2081.57|2081.07|51
1647000530000|2022-03-11 12:08:50|2082.44|2081.94|2083.32|2082.82|2083.32|2082.82|2082.32|2081.82|31
1647000540000|2022-03-11 12:09:00|2083.44|2082.94|2083.19|2082.69|2083.57|2083.07|2082.94|2082.44|24
1647000550000|2022-03-11 12:09:10|2083.07|2082.57|2083.32|2082.82|2083.82|2083.32|2083.07|2082.57|30
1647000560000|2022-03-11 12:09:20|2083.44|2082.94|2084.07|2083.57|2084.07|2083.57|2083.32|2082.82|60
1647000570000|2022-03-11 12:09:30|2084.19|2083.69|2084.44|2083.94|2084.57|2084.07|2084.19|2083.69|33
1647000580000|2022-03-11 12:09:40|2084.57|2084.07|2085.32|2084.82|2085.69|2085.19|2084.57|2084.07|132
1647000590000|2022-03-11 12:09:50|2085.44|2084.94|2085.44|2084.94|2085.82|2085.32|2084.82|2084.32|50
1647000600000|2022-03-11 12:10:00|2085.32|2084.82|2085.57|2085.07|2085.82|2085.32|2084.82|2084.32|97
1647000610000|2022-03-11 12:10:10|2085.82|2085.32|2085.82|2085.32|2085.82|2085.32|2084.94|2084.44|92
1647000620000|2022-03-11 12:10:20|2085.94|2085.44|2086.07|2085.57|2086.32|2085.82|2085.32|2084.82|70
1647000630000|2022-03-11 12:10:30|2086.19|2085.69|2086.57|2086.07|2087.44|2086.94|2086.19|2085.69|134
1647000640000|2022-03-11 12:10:40|2086.82|2086.32|2086.19|2085.69|2086.94|2086.44|2086.19|2085.69|87
1647000650000|2022-03-11 12:10:50|2086.32|2085.82|2086.82|2086.32|2086.82|2086.32|2086.19|2085.69|47
1647000660000|2022-03-11 12:11:00|2086.69|2086.19|2086.94|2086.44|2087.19|2086.69|2086.32|2085.82|182
1647000670000|2022-03-11 12:11:10|2086.82|2086.32|2087.32|2086.82|2087.57|2087.07|2086.69|2086.19|68
1647000680000|2022-03-11 12:11:20|2087.44|2086.94|2087.44|2086.94|2087.82|2087.32|2086.82|2086.32|113
1647000690000|2022-03-11 12:11:30|2087.57|2087.07|2088.32|2087.82|2088.32|2087.82|2087.32|2086.82|103
1647000700000|2022-03-11 12:11:40|2088.57|2088.07|2088.32|2087.82|2088.57|2088.07|2088.07|2087.57|27
1647000710000|2022-03-11 12:11:50|2088.19|2087.69|2088.07|2087.57|2088.19|2087.69|2087.07|2086.57|97
1647000720000|2022-03-11 12:12:00|2087.82|2087.32|2087.07|2086.57|2088.07|2087.57|2086.82|2086.32|67
1647000730000|2022-03-11 12:12:10|2087.32|2086.82|2085.82|2085.32|2087.32|2086.82|2085.82|2085.32|76
1647000740000|2022-03-11 12:12:20|2085.57|2085.07|2086.82|2086.32|2087.19|2086.69|2085.57|2085.07|99
1647000750000|2022-03-11 12:12:30|2086.94|2086.44|2087.32|2086.82|2087.32|2086.82|2086.82|2086.32|55
1647000760000|2022-03-11 12:12:40|2087.19|2086.69|2086.82|2086.32|2087.32|2086.82|2086.69|2086.19|33
1647000770000|2022-03-11 12:12:50|2086.94|2086.44|2087.32|2086.82|2087.32|2086.82|2086.69|2086.19|25
1647000780000|2022-03-11 12:13:00|2087.19|2086.69|2087.32|2086.82|2087.69|2087.19|2087.07|2086.57|26
1647000790000|2022-03-11 12:13:10|2087.07|2086.57|2087.19|2086.69|2087.32|2086.82|2086.94|2086.44|37
1647000800000|2022-03-11 12:13:20|2087.32|2086.82|2086.69|2086.19|2087.32|2086.82|2086.69|2086.19|77
1647000810000|2022-03-11 12:13:30|2086.57|2086.07|2086.69|2086.19|2086.82|2086.32|2086.32|2085.82|30
1647000820000|2022-03-11 12:13:40|2086.57|2086.07|2086.69|2086.19|2087.07|2086.57|2086.57|2086.07|27
1647000830000|2022-03-11 12:13:50|2086.57|2086.07|2086.44|2085.94|2086.57|2086.07|2086.32|2085.82|28
1647000840000|2022-03-11 12:14:00|2086.32|2085.82|2087.19|2086.69|2087.57|2087.07|2086.32|2085.82|157
1647000850000|2022-03-11 12:14:10|2087.07|2086.57|2087.82|2087.32|2088.07|2087.57|2087.07|2086.57|65
1647000860000|2022-03-11 12:14:20|2087.57|2087.07|2086.57|2086.07|2087.82|2087.32|2086.32|2085.82|93
1647000870000|2022-03-11 12:14:30|2086.82|2086.32|2086.82|2086.32|2087.69|2087.19|2086.82|2086.32|44
1647000880000|2022-03-11 12:14:40|2086.94|2086.44|2086.57|2086.07|2087.07|2086.57|2086.44|2085.94|29
1647000890000|2022-03-11 12:14:50|2086.44|2085.94|2084.19|2083.69|2086.44|2085.94|2084.07|2083.57|110
1647000900000|2022-03-11 12:15:00|2084.57|2084.07|2084.07|2083.57|2084.82|2084.32|2084.07|2083.57|69
1647000910000|2022-03-11 12:15:10|2083.82|2083.32|2084.07|2083.57|2084.82|2084.32|2083.82|2083.32|216
1647000920000|2022-03-11 12:15:20|2083.94|2083.44|2084.82|2084.32|2085.32|2084.82|2083.82|2083.32|77
1647000930000|2022-03-11 12:15:30|2085.19|2084.69|2086.32|2085.82|2086.32|2085.82|2085.19|2084.69|79
1647000940000|2022-03-11 12:15:40|2086.19|2085.69|2086.32|2085.82|2086.57|2086.07|2086.07|2085.57|20
1647000950000|2022-03-11 12:15:50|2086.19|2085.69|2085.32|2084.82|2086.19|2085.69|2085.32|2084.82|22
1647000960000|2022-03-11 12:16:00|2085.57|2085.07|2085.32|2084.82|2085.69|2085.19|2085.19|2084.69|63
1647000970000|2022-03-11 12:16:10|2085.44|2084.94|2085.82|2085.32|2086.44|2085.94|2085.32|2084.82|74
1647000980000|2022-03-11 12:16:20|2085.57|2085.07|2085.57|2085.07|2085.82|2085.32|2085.32|2084.82|35
1647000990000|2022-03-11 12:16:30|2085.32|2084.82|2085.69|2085.19|2085.82|2085.32|2084.82|2084.32|92
1647001000000|2022-03-11 12:16:40|2085.57|2085.07|2086.69|2086.19|2087.07|2086.57|2085.44|2084.94|68
1647001010000|2022-03-11 12:16:50|2086.82|2086.32|2087.32|2086.82|2087.57|2087.07|2086.07|2085.57|92
1647001020000|2022-03-11 12:17:00|2087.07|2086.57|2087.82|2087.32|2088.32|2087.82|2087.07|2086.57|56
1647001030000|2022-03-11 12:17:10|2088.07|2087.57|2086.57|2086.07|2088.19|2087.69|2086.07|2085.57|67
1647001040000|2022-03-11 12:17:20|2087.07|2086.57|2087.07|2086.57|2087.32|2086.82|2086.57|2086.07|31
1647001050000|2022-03-11 12:17:30|2087.32|2086.82|2086.94|2086.44|2087.82|2087.32|2086.82|2086.32|94
1647001060000|2022-03-11 12:17:40|2086.69|2086.19|2086.82|2086.32|2087.57|2087.07|2086.32|2085.82|59
1647001070000|2022-03-11 12:17:50|2086.32|2085.82|2087.07|2086.57|2087.32|2086.82|2086.32|2085.82|75
1647001080000|2022-03-11 12:18:00|2087.19|2086.69|2087.07|2086.57|2087.32|2086.82|2086.82|2086.32|52
1647001090000|2022-03-11 12:18:10|2087.19|2086.69|2086.57|2086.07|2087.44|2086.94|2086.44|2085.94|26
1647001100000|2022-03-11 12:18:20|2086.94|2086.44|2085.82|2085.32|2087.32|2086.82|2085.82|2085.32|72
1647001110000|2022-03-11 12:18:30|2085.69|2085.19|2087.07|2086.57|2087.32|2086.82|2085.57|2085.07|66
1647001120000|2022-03-11 12:18:40|2086.94|2086.44|2086.57|2086.07|2086.94|2086.44|2086.32|2085.82|64
1647001130000|2022-03-11 12:18:50|2086.69|2086.19|2087.07|2086.57|2087.07|2086.57|2086.57|2086.07|4
1647001140000|2022-03-11 12:19:00|2087.19|2086.69|2086.82|2086.32|2087.32|2086.82|2086.07|2085.57|32
1647001150000|2022-03-11 12:19:10|2086.69|2086.19|2086.94|2086.44|2087.07|2086.57|2086.07|2085.57|15
1647001160000|2022-03-11 12:19:20|2086.82|2086.32|2085.82|2085.32|2087.07|2086.57|2085.82|2085.32|19
1647001170000|2022-03-11 12:19:30|2085.94|2085.44|2084.57|2084.07|2086.19|2085.69|2084.57|2084.07|33
1647001180000|2022-03-11 12:19:40|2084.32|2083.82|2082.94|2082.44|2084.32|2083.82|2082.82|2082.32|90
1647001190000|2022-03-11 12:19:50|2082.82|2082.32|2081.94|2081.44|2082.82|2082.32|2081.94|2081.44|67
1647001200000|2022-03-11 12:20:00|2082.07|2081.57|2083.32|2082.82|2083.57|2083.07|2081.69|2081.19|48
1647001210000|2022-03-11 12:20:10|2083.07|2082.57|2082.82|2082.32|2083.19|2082.69|2082.32|2081.82|30
1647001220000|2022-03-11 12:20:20|2082.94|2082.44|2083.57|2083.07|2083.94|2083.44|2082.94|2082.44|29
1647001230000|2022-03-11 12:20:30|2083.69|2083.19|2083.82|2083.32|2084.82|2084.32|2083.69|2083.19|99
1647001240000|2022-03-11 12:20:40|2083.94|2083.44|2084.19|2083.69|2084.57|2084.07|2083.57|2083.07|64
1647001250000|2022-03-11 12:20:50|2084.07|2083.57|2083.94|2083.44|2084.57|2084.07|2083.82|2083.32|29
1647001260000|2022-03-11 12:21:00|2083.82|2083.32|2083.07|2082.57|2084.07|2083.57|2082.82|2082.32|29
1647001270000|2022-03-11 12:21:10|2083.32|2082.82|2083.44|2082.94|2083.69|2083.19|2082.82|2082.32|58
1647001280000|2022-03-11 12:21:20|2083.32|2082.82|2082.57|2082.07|2083.32|2082.82|2082.44|2081.94|197
1647001290000|2022-03-11 12:21:30|2082.44|2081.94|2083.57|2083.07|2084.07|2083.57|2082.44|2081.94|84
1647001300000|2022-03-11 12:21:40|2083.44|2082.94|2083.69|2083.19|2083.82|2083.32|2083.07|2082.57|78
1647001310000|2022-03-11 12:21:50|2083.82|2083.32|2084.32|2083.82|2084.57|2084.07|2083.82|2083.32|20
1647001320000|2022-03-11 12:22:00|2084.19|2083.69|2084.82|2084.32|2084.94|2084.44|2083.57|2083.07|103
1647001330000|2022-03-11 12:22:10|2084.94|2084.44|2084.82|2084.32|2085.07|2084.57|2084.32|2083.82|48
1647001340000|2022-03-11 12:22:20|2084.69|2084.19|2084.32|2083.82|2084.69|2084.19|2084.32|2083.82|23
1647001350000|2022-03-11 12:22:30|2084.44|2083.94|2084.32|2083.82|2084.57|2084.07|2084.07|2083.57|50
1647001360000|2022-03-11 12:22:40|2084.44|2083.94|2084.82|2084.32|2084.94|2084.44|2084.32|2083.82|42
1647001370000|2022-03-11 12:22:50|2084.69|2084.19|2084.57|2084.07|2084.82|2084.32|2084.32|2083.82|43
1647001380000|2022-03-11 12:23:00|2084.69|2084.19|2085.57|2085.07|2085.57|2085.07|2084.57|2084.07|59
1647001390000|2022-03-11 12:23:10|2085.44|2084.94|2084.82|2084.32|2085.44|2084.94|2084.57|2084.07|67
1647001400000|2022-03-11 12:23:20|2084.69|2084.19|2083.57|2083.07|2084.94|2084.44|2083.57|2083.07|39
1647001410000|2022-03-11 12:23:30|2083.69|2083.19|2083.44|2082.94|2084.32|2083.82|2083.32|2082.82|24
1647001420000|2022-03-11 12:23:40|2083.32|2082.82|2083.07|2082.57|2083.32|2082.82|2082.94|2082.44|73
1647001430000|2022-03-11 12:23:50|2083.19|2082.69|2082.57|2082.07|2083.32|2082.82|2082.57|2082.07|16
1647001440000|2022-03-11 12:24:00|2082.44|2081.94|2082.82|2082.32|2082.82|2082.32|2082.44|2081.94|23
1647001450000|2022-03-11 12:24:10|2082.94|2082.44|2083.19|2082.69|2083.57|2083.07|2082.94|2082.44|21
1647001460000|2022-03-11 12:24:20|2083.07|2082.57|2083.19|2082.69|2083.19|2082.69|2082.94|2082.44|5
1647001470000|2022-03-11 12:24:30|2083.32|2082.82|2083.07|2082.57|2083.94|2083.44|2083.07|2082.57|13
1647001480000|2022-03-11 12:24:40|2082.82|2082.32|2083.32|2082.82|2083.32|2082.82|2082.82|2082.32|13
1647001490000|2022-03-11 12:24:50|2083.19|2082.69|2083.19|2082.69|2084.07|2083.57|2082.82|2082.32|20
1647001500000|2022-03-11 12:25:00|2083.32|2082.82|2082.57|2082.07|2083.32|2082.82|2082.57|2082.07|17
1647001510000|2022-03-11 12:25:10|2082.44|2081.94|2083.07|2082.57|2083.57|2083.07|2081.94|2081.44|34
1647001520000|2022-03-11 12:25:20|2082.94|2082.44|2082.69|2082.19|2083.19|2082.69|2082.32|2081.82|24
1647001530000|2022-03-11 12:25:30|2082.57|2082.07|2082.19|2081.69|2082.82|2082.32|2082.07|2081.57|30
1647001540000|2022-03-11 12:25:40|2082.07|2081.57|2081.32|2080.82|2082.19|2081.69|2081.32|2080.82|135
1647001550000|2022-03-11 12:25:50|2081.19|2080.69|2081.07|2080.57|2081.32|2080.82|2080.82|2080.32|110
1647001560000|2022-03-11 12:26:00|2081.32|2080.82|2081.57|2081.07|2081.94|2081.44|2081.32|2080.82|89
1647001570000|2022-03-11 12:26:10|2081.69|2081.19|2081.82|2081.32|2082.19|2081.69|2081.69|2081.19|47
1647001580000|2022-03-11 12:26:20|2082.07|2081.57|2081.82|2081.32|2082.07|2081.57|2081.57|2081.07|51
1647001590000|2022-03-11 12:26:30|2081.94|2081.44|2081.57|2081.07|2082.07|2081.57|2081.32|2080.82|18
1647001600000|2022-03-11 12:26:40|2081.32|2080.82|2082.07|2081.57|2083.07|2082.57|2081.32|2080.82|84
1647001610000|2022-03-11 12:26:50|2082.44|2081.94|2082.32|2081.82|2082.44|2081.94|2081.57|2081.07|82
1647001620000|2022-03-11 12:27:00|2082.07|2081.57|2082.07|2081.57|2082.57|2082.07|2081.57|2081.07|41
1647001630000|2022-03-11 12:27:10|2082.19|2081.69|2081.69|2081.19|2082.32|2081.82|2081.32|2080.82|31
1647001640000|2022-03-11 12:27:20|2081.82|2081.32|2081.82|2081.32|2081.94|2081.44|2081.44|2080.94|11
1647001650000|2022-03-11 12:27:30|2081.69|2081.19|2081.69|2081.19|2081.82|2081.32|2081.32|2080.82|85
1647001660000|2022-03-11 12:27:40|2081.57|2081.07|2081.07|2080.57|2081.57|2081.07|2080.69|2080.19|38
1647001670000|2022-03-11 12:27:50|2081.82|2081.32|2080.57|2080.07|2081.82|2081.32|2080.57|2080.07|60
1647001680000|2022-03-11 12:28:00|2080.44|2079.94|2081.19|2080.69|2081.57|2081.07|2080.44|2079.94|35
1647001690000|2022-03-11 12:28:10|2081.32|2080.82|2080.82|2080.32|2081.44|2080.94|2080.69|2080.19|22
1647001700000|2022-03-11 12:28:20|2080.94|2080.44|2080.94|2080.44|2081.07|2080.57|2080.57|2080.07|13
1647001710000|2022-03-11 12:28:30|2081.07|2080.57|2081.07|2080.57|2081.44|2080.94|2080.94|2080.44|8
1647001720000|2022-03-11 12:28:40|2081.19|2080.69|2081.94|2081.44|2082.07|2081.57|2081.07|2080.57|33
1647001730000|2022-03-11 12:28:50|2082.07|2081.57|2082.57|2082.07|2082.57|2082.07|2081.82|2081.32|29
1647001740000|2022-03-11 12:29:00|2082.69|2082.19|2082.07|2081.57|2082.69|2082.19|2082.07|2081.57|35
1647001750000|2022-03-11 12:29:10|2081.94|2081.44|2082.07|2081.57|2082.32|2081.82|2081.82|2081.32|32
1647001760000|2022-03-11 12:29:20|2082.19|2081.69|2081.94|2081.44|2082.57|2082.07|2081.82|2081.32|42
1647001770000|2022-03-11 12:29:30|2082.07|2081.57|2081.82|2081.32|2082.07|2081.57|2081.44|2080.94|24
1647001780000|2022-03-11 12:29:40|2081.94|2081.44|2081.82|2081.32|2082.82|2082.32|2081.69|2081.19|81
1647001790000|2022-03-11 12:29:50|2081.57|2081.07|2081.82|2081.32|2082.07|2081.57|2081.57|2081.07|24
1647001800000|2022-03-11 12:30:00|2082.07|2081.57|2082.07|2081.57|2082.07|2081.57|2081.57|2081.07|23
1647001810000|2022-03-11 12:30:10|2081.94|2081.44|2081.94|2081.44|2082.07|2081.57|2081.57|2081.07|20
1647001820000|2022-03-11 12:30:20|2082.07|2081.57|2082.82|2082.32|2083.19|2082.69|2082.07|2081.57|60
1647001830000|2022-03-11 12:30:30|2082.69|2082.19|2082.44|2081.94|2082.94|2082.44|2082.32|2081.82|27
1647001840000|2022-03-11 12:30:40|2082.57|2082.07|2083.44|2082.94|2083.69|2083.19|2082.57|2082.07|29
1647001850000|2022-03-11 12:30:50|2083.57|2083.07|2084.32|2083.82|2084.32|2083.82|2083.32|2082.82|41
1647001860000|2022-03-11 12:31:00|2084.19|2083.69|2084.82|2084.32|2085.07|2084.57|2084.07|2083.57|27
1647001870000|2022-03-11 12:31:10|2084.69|2084.19|2084.57|2084.07|2085.19|2084.69|2084.57|2084.07|20
1647001880000|2022-03-11 12:31:20|2084.82|2084.32|2084.07|2083.57|2084.94|2084.44|2084.07|2083.57|22
1647001890000|2022-03-11 12:31:30|2084.19|2083.69|2085.07|2084.57|2085.19|2084.69|2084.19|2083.69|67
1647001900000|2022-03-11 12:31:40|2085.32|2084.82|2085.44|2084.94|2085.44|2084.94|2085.32|2084.82|2
1647001910000|2022-03-11 12:31:50|2085.32|2084.82|2085.82|2085.32|2085.82|2085.32|2085.32|2084.82|15
1647001920000|2022-03-11 12:32:00|2085.94|2085.44|2086.32|2085.82|2086.44|2085.94|2085.44|2084.94|29
1647001930000|2022-03-11 12:32:10|2086.44|2085.94|2086.32|2085.82|2086.44|2085.94|2086.07|2085.57|28
1647001940000|2022-03-11 12:32:20|2086.19|2085.69|2085.94|2085.44|2086.32|2085.82|2085.69|2085.19|25
1647001950000|2022-03-11 12:32:30|2086.07|2085.57|2086.57|2086.07|2086.57|2086.07|2085.82|2085.32|140
1647001960000|2022-03-11 12:32:40|2086.44|2085.94|2085.07|2084.57|2086.44|2085.94|2085.07|2084.57|173
1647001970000|2022-03-11 12:32:50|2085.32|2084.82|2086.07|2085.57|2086.07|2085.57|2085.32|2084.82|37
1647001980000|2022-03-11 12:33:00|2085.94|2085.44|2085.57|2085.07|2085.94|2085.44|2085.19|2084.69|109
1647001990000|2022-03-11 12:33:10|2085.69|2085.19|2085.69|2085.19|2085.94|2085.44|2085.57|2085.07|7
1647002000000|2022-03-11 12:33:20|2085.82|2085.32|2083.82|2083.32|2085.82|2085.32|2083.82|2083.32|32
1647002010000|2022-03-11 12:33:30|2083.69|2083.19|2083.82|2083.32|2084.07|2083.57|2083.57|2083.07|50
1647002020000|2022-03-11 12:33:40|2083.94|2083.44|2083.69|2083.19|2084.07|2083.57|2083.44|2082.94|4
1647002030000|2022-03-11 12:33:50|2083.57|2083.07|2082.82|2082.32|2083.57|2083.07|2082.69|2082.19|23
1647002040000|2022-03-11 12:34:00|2083.07|2082.57|2082.44|2081.94|2083.07|2082.57|2082.44|2081.94|18
1647002050000|2022-03-11 12:34:10|2082.32|2081.82|2082.82|2082.32|2082.82|2082.32|2081.82|2081.32|36
1647002060000|2022-03-11 12:34:20|2082.44|2081.94|2082.07|2081.57|2082.69|2082.19|2082.07|2081.57|24
1647002070000|2022-03-11 12:34:30|2082.19|2081.69|2082.32|2081.82|2082.82|2082.32|2082.19|2081.69|60
1647002080000|2022-03-11 12:34:40|2082.19|2081.69|2082.82|2082.32|2083.07|2082.57|2082.19|2081.69|34
1647002090000|2022-03-11 12:34:50|2082.94|2082.44|2084.32|2083.82|2084.32|2083.82|2082.94|2082.44|17
1647002100000|2022-03-11 12:35:00|2084.19|2083.69|2083.57|2083.07|2084.32|2083.82|2083.32|2082.82|56
1647002110000|2022-03-11 12:35:10|2083.82|2083.32|2081.82|2081.32|2083.82|2083.32|2081.82|2081.32|71
1647002120000|2022-03-11 12:35:20|2081.69|2081.19|2082.07|2081.57|2082.82|2082.32|2081.69|2081.19|62
1647002130000|2022-03-11 12:35:30|2081.94|2081.44|2082.07|2081.57|2082.44|2081.94|2081.57|2081.07|32
1647002140000|2022-03-11 12:35:40|2082.19|2081.69|2082.69|2082.19|2082.94|2082.44|2082.07|2081.57|16
1647002150000|2022-03-11 12:35:50|2082.82|2082.32|2083.69|2083.19|2083.69|2083.19|2082.82|2082.32|8
1647002160000|2022-03-11 12:36:00|2083.82|2083.32|2084.32|2083.82|2084.32|2083.82|2083.32|2082.82|11
1647002170000|2022-03-11 12:36:10|2084.44|2083.94|2084.32|2083.82|2084.69|2084.19|2084.19|2083.69|35
1647002180000|2022-03-11 12:36:20|2084.57|2084.07|2083.19|2082.69|2084.57|2084.07|2083.19|2082.69|61
1647002190000|2022-03-11 12:36:30|2083.07|2082.57|2083.94|2083.44|2083.94|2083.44|2083.07|2082.57|3
1647002200000|2022-03-11 12:36:40|2084.07|2083.57|2084.19|2083.69|2084.19|2083.69|2083.94|2083.44|2
1647002210000|2022-03-11 12:36:50|2084.32|2083.82|2084.44|2083.94|2084.69|2084.19|2084.32|2083.82|11
1647002220000|2022-03-11 12:37:00|2084.57|2084.07|2084.82|2084.32|2084.82|2084.32|2084.32|2083.82|9
1647002230000|2022-03-11 12:37:10|2084.69|2084.19|2083.94|2083.44|2084.69|2084.19|2083.94|2083.44|18
1647002240000|2022-03-11 12:37:20|2083.82|2083.32|2082.19|2081.69|2083.82|2083.32|2082.07|2081.57|77
1647002250000|2022-03-11 12:37:30|2082.07|2081.57|2082.57|2082.07|2082.57|2082.07|2081.82|2081.32|41
1647002260000|2022-03-11 12:37:40|2082.82|2082.32|2082.69|2082.19|2083.07|2082.57|2082.69|2082.19|17
1647002270000|2022-03-11 12:37:50|2082.57|2082.07|2083.19|2082.69|2083.32|2082.82|2082.57|2082.07|18
1647002280000|2022-03-11 12:38:00|2083.32|2082.82|2083.44|2082.94|2083.57|2083.07|2083.19|2082.69|12
1647002290000|2022-03-11 12:38:10|2083.57|2083.07|2083.82|2083.32|2083.94|2083.44|2083.57|2083.07|14
1647002300000|2022-03-11 12:38:20|2083.69|2083.19|2083.69|2083.19|2083.94|2083.44|2083.69|2083.19|5
1647002310000|2022-03-11 12:38:30|2083.82|2083.32|2084.07|2083.57|2084.57|2084.07|2083.82|2083.32|24
1647002320000|2022-03-11 12:38:40|2083.82|2083.32|2083.32|2082.82|2083.82|2083.32|2083.32|2082.82|12
1647002330000|2022-03-11 12:38:50|2083.44|2082.94|2082.32|2081.82|2083.82|2083.32|2082.32|2081.82|51
1647002340000|2022-03-11 12:39:00|2082.44|2081.94|2082.94|2082.44|2083.19|2082.69|2082.32|2081.82|12
1647002350000|2022-03-11 12:39:10|2083.07|2082.57|2083.32|2082.82|2083.32|2082.82|2082.82|2082.32|42
1647002360000|2022-03-11 12:39:20|2083.19|2082.69|2083.32|2082.82|2083.57|2083.07|2083.07|2082.57|1
1647002370000|2022-03-11 12:39:30|2083.44|2082.94|2083.57|2083.07|2083.57|2083.07|2083.32|2082.82|3
1647002380000|2022-03-11 12:39:40|2083.44|2082.94|2083.44|2082.94|2083.69|2083.19|2083.44|2082.94|11
1647002390000|2022-03-11 12:39:50|2083.57|2083.07|2084.82|2084.32|2084.82|2084.32|2083.44|2082.94|29
1647002400000|2022-03-11 12:40:00|2084.55|2084.05|2083.55|2083.05|2084.55|2084.05|2083.42|2082.92|38
1647002410000|2022-03-11 12:40:10|2083.67|2083.17|2083.55|2083.05|2083.8|2083.3|2083.55|2083.05|13
1647002420000|2022-03-11 12:40:20|2083.42|2082.92|2083.42|2082.92|2083.42|2082.92|2083.17|2082.67|24
1647002430000|2022-03-11 12:40:30|2083.55|2083.05|2083.92|2083.42|2083.92|2083.42|2083.42|2082.92|30
1647002440000|2022-03-11 12:40:40|2083.8|2083.3|2083.8|2083.3|2083.92|2083.42|2083.55|2083.05|21
1647002450000|2022-03-11 12:40:50|2083.67|2083.17|2083.55|2083.05|2083.67|2083.17|2083.17|2082.67|31
1647002460000|2022-03-11 12:41:00|2083.42|2082.92|2083.17|2082.67|2083.55|2083.05|2082.8|2082.3|28
1647002470000|2022-03-11 12:41:10|2083.05|2082.55|2083.17|2082.67|2083.3|2082.8|2083.05|2082.55|16
1647002480000|2022-03-11 12:41:20|2082.92|2082.42|2082.67|2082.17|2083.17|2082.67|2082.67|2082.17|36
1647002490000|2022-03-11 12:41:30|2082.8|2082.3|2083.05|2082.55|2083.17|2082.67|2082.55|2082.05|56
1647002500000|2022-03-11 12:41:40|2083.17|2082.67|2083.05|2082.55|2083.3|2082.8|2082.8|2082.3|19
1647002510000|2022-03-11 12:41:50|2083.17|2082.67|2081.55|2081.05|2083.17|2082.67|2081.42|2080.92|86
1647002520000|2022-03-11 12:42:00|2081.67|2081.17|2082.42|2081.92|2082.55|2082.05|2081.67|2081.17|28
1647002530000|2022-03-11 12:42:10|2082.55|2082.05|2082.92|2082.42|2083.17|2082.67|2082.55|2082.05|20
1647002540000|2022-03-11 12:42:20|2083.05|2082.55|2082.8|2082.3|2083.05|2082.55|2082.55|2082.05|37
1647002550000|2022-03-11 12:42:30|2082.67|2082.17|2082.55|2082.05|2082.8|2082.3|2082.55|2082.05|20
1647002560000|2022-03-11 12:42:40|2083.17|2082.67|2082.55|2082.05|2083.3|2082.8|2082.55|2082.05|28
1647002570000|2022-03-11 12:42:50|2082.42|2081.92|2082.17|2081.67|2082.55|2082.05|2082.17|2081.67|48
1647002580000|2022-03-11 12:43:00|2082.05|2081.55|2082.8|2082.3|2082.8|2082.3|2081.8|2081.3|57
1647002590000|2022-03-11 12:43:10|2082.67|2082.17|2082.05|2081.55|2082.92|2082.42|2082.05|2081.55|13
1647002600000|2022-03-11 12:43:20|2081.8|2081.3|2082.55|2082.05|2082.55|2082.05|2081.67|2081.17|38
1647002610000|2022-03-11 12:43:30|2082.8|2082.3|2082.3|2081.8|2082.8|2082.3|2082.3|2081.8|19
1647002620000|2022-03-11 12:43:40|2082.42|2081.92|2082.3|2081.8|2082.55|2082.05|2082.3|2081.8|16
1647002630000|2022-03-11 12:43:50|2082.42|2081.92|2083.42|2082.92|2083.55|2083.05|2082.42|2081.92|13
1647002640000|2022-03-11 12:44:00|2083.3|2082.8|2083.42|2082.92|2083.55|2083.05|2082.92|2082.42|20
1647002650000|2022-03-11 12:44:10|2083.3|2082.8|2083.3|2082.8|2083.8|2083.3|2083.3|2082.8|21
1647002660000|2022-03-11 12:44:20|2083.42|2082.92|2083.05|2082.55|2083.8|2083.3|2083.05|2082.55|21
1647002670000|2022-03-11 12:44:30|2083.3|2082.8|2083.42|2082.92|2083.42|2082.92|2083.05|2082.55|25
1647002680000|2022-03-11 12:44:40|2083.3|2082.8|2084.05|2083.55|2084.05|2083.55|2083.3|2082.8|30
1647002690000|2022-03-11 12:44:50|2083.92|2083.42|2083.92|2083.42|2084.55|2084.05|2083.55|2083.05|58
1647002700000|2022-03-11 12:45:00|2083.8|2083.3|2083.42|2082.92|2083.92|2083.42|2083.3|2082.8|81
1647002710000|2022-03-11 12:45:10|2083.3|2082.8|2083.55|2083.05|2083.55|2083.05|2083.3|2082.8|19
1647002720000|2022-03-11 12:45:20|2083.67|2083.17|2083.3|2082.8|2083.67|2083.17|2083.17|2082.67|10
1647002730000|2022-03-11 12:45:30|2083.42|2082.92|2083.3|2082.8|2083.42|2082.92|2083.3|2082.8|3
1647002740000|2022-03-11 12:45:40|2083.17|2082.67|2083.05|2082.55|2083.55|2083.05|2082.92|2082.42|25
1647002750000|2022-03-11 12:45:50|2083.3|2082.8|2082.8|2082.3|2083.3|2082.8|2082.8|2082.3|18
1647002760000|2022-03-11 12:46:00|2082.67|2082.17|2081.8|2081.3|2082.92|2082.42|2081.67|2081.17|59
1647002770000|2022-03-11 12:46:10|2081.55|2081.05|2081.55|2081.05|2081.55|2081.05|2081.17|2080.67|85
1647002780000|2022-03-11 12:46:20|2081.67|2081.17|2081.55|2081.05|2082.05|2081.55|2081.55|2081.05|61
1647002790000|2022-03-11 12:46:30|2081.42|2080.92|2081.3|2080.8|2081.67|2081.17|2081.3|2080.8|36
1647002800000|2022-03-11 12:46:40|2081.17|2080.67|2080.55|2080.05|2081.3|2080.8|2080.55|2080.05|36
1647002810000|2022-03-11 12:46:50|2080.17|2079.67|2080.17|2079.67|2080.3|2079.8|2079.92|2079.42|133
1647002820000|2022-03-11 12:47:00|2080.3|2079.8|2080.3|2079.8|2080.3|2079.8|2080.05|2079.55|69
1647002830000|2022-03-11 12:47:10|2080.42|2079.92|2080.3|2079.8|2080.55|2080.05|2080.05|2079.55|63
1647002840000|2022-03-11 12:47:20|2080.17|2079.67|2080.3|2079.8|2080.55|2080.05|2080.05|2079.55|13
1647002850000|2022-03-11 12:47:30|2080.17|2079.67|2080.17|2079.67|2080.55|2080.05|2080.05|2079.55|10
1647002860000|2022-03-11 12:47:40|2080.3|2079.8|2080.55|2080.05|2080.55|2080.05|2080.3|2079.8|21
1647002870000|2022-03-11 12:47:50|2080.42|2079.92|2079.92|2079.42|2080.55|2080.05|2079.8|2079.3|37
1647002880000|2022-03-11 12:48:00|2079.8|2079.3|2079.55|2079.05|2079.92|2079.42|2079.3|2078.8|49
1647002890000|2022-03-11 12:48:10|2079.8|2079.3|2079.8|2079.3|2079.8|2079.3|2079.42|2078.92|24
1647002900000|2022-03-11 12:48:20|2079.92|2079.42|2080.3|2079.8|2080.8|2080.3|2079.92|2079.42|28
1647002910000|2022-03-11 12:48:30|2080.42|2079.92|2080.17|2079.67|2080.67|2080.17|2079.8|2079.3|87
1647002920000|2022-03-11 12:48:40|2080.3|2079.8|2079.55|2079.05|2080.3|2079.8|2079.55|2079.05|36
1647002930000|2022-03-11 12:48:50|2079.42|2078.92|2079.92|2079.42|2080.17|2079.67|2079.17|2078.67|83
1647002940000|2022-03-11 12:49:00|2079.8|2079.3|2079.92|2079.42|2080.05|2079.55|2079.8|2079.3|11
1647002950000|2022-03-11 12:49:10|2080.05|2079.55|2079.42|2078.92|2080.3|2079.8|2079.3|2078.8|22
1647002960000|2022-03-11 12:49:20|2079.3|2078.8|2079.55|2079.05|2079.55|2079.05|2078.92|2078.42|15
1647002970000|2022-03-11 12:49:30|2079.67|2079.17|2080.17|2079.67|2080.55|2080.05|2079.67|2079.17|33
1647002980000|2022-03-11 12:49:40|2080.05|2079.55|2080.05|2079.55|2080.3|2079.8|2079.8|2079.3|20
1647002990000|2022-03-11 12:49:50|2080.17|2079.67|2080.17|2079.67|2080.55|2080.05|2079.92|2079.42|19
1647003000000|2022-03-11 12:50:00|2080.3|2079.8|2080.3|2079.8|2080.3|2079.8|2079.92|2079.42|14
1647003010000|2022-03-11 12:50:10|2080.05|2079.55|2080.42|2079.92|2080.55|2080.05|2080.05|2079.55|19
1647003020000|2022-03-11 12:50:20|2080.3|2079.8|2080.05|2079.55|2080.55|2080.05|2079.8|2079.3|147
1647003030000|2022-03-11 12:50:30|2079.92|2079.42|2080.17|2079.67|2080.17|2079.67|2079.8|2079.3|12
1647003040000|2022-03-11 12:50:40|2080.05|2079.55|2079.8|2079.3|2080.3|2079.8|2079.8|2079.3|12
1647003050000|2022-03-11 12:50:50|2079.55|2079.05|2079.55|2079.05|2079.92|2079.42|2079.42|2078.92|103
1647003060000|2022-03-11 12:51:00|2079.42|2078.92|2079.3|2078.8|2080.05|2079.55|2079.05|2078.55|76
1647003070000|2022-03-11 12:51:10|2079.17|2078.67|2079.05|2078.55|2079.55|2079.05|2079.05|2078.55|110
1647003080000|2022-03-11 12:51:20|2078.92|2078.42|2078.3|2077.8|2079.05|2078.55|2078.05|2077.55|107
1647003090000|2022-03-11 12:51:30|2078.55|2078.05|2078.42|2077.92|2079.17|2078.67|2078.42|2077.92|86
1647003100000|2022-03-11 12:51:40|2078.3|2077.8|2077.8|2077.3|2078.3|2077.8|2077.8|2077.3|192
1647003110000|2022-03-11 12:51:50|2077.67|2077.17|2077.67|2077.17|2077.67|2077.17|2077.3|2076.8|93
1647003120000|2022-03-11 12:52:00|2077.8|2077.3|2077.67|2077.17|2077.8|2077.3|2077.3|2076.8|156
1647003130000|2022-03-11 12:52:10|2077.8|2077.3|2077.92|2077.42|2078.55|2078.05|2077.67|2077.17|42
1647003140000|2022-03-11 12:52:20|2078.05|2077.55|2078.8|2078.3|2078.8|2078.3|2078.05|2077.55|36
1647003150000|2022-03-11 12:52:30|2078.92|2078.42|2079.05|2078.55|2079.3|2078.8|2078.8|2078.3|32
1647003160000|2022-03-11 12:52:40|2078.92|2078.42|2078.8|2078.3|2079.05|2078.55|2078.55|2078.05|39
1647003170000|2022-03-11 12:52:50|2078.92|2078.42|2078.92|2078.42|2079.05|2078.55|2078.8|2078.3|51
1647003180000|2022-03-11 12:53:00|2079.05|2078.55|2079.67|2079.17|2079.67|2079.17|2079.05|2078.55|42
1647003190000|2022-03-11 12:53:10|2079.55|2079.05|2080.3|2079.8|2080.3|2079.8|2079.55|2079.05|14
1647003200000|2022-03-11 12:53:20|2080.17|2079.67|2080.05|2079.55|2080.17|2079.67|2079.92|2079.42|38
1647003210000|2022-03-11 12:53:30|2079.92|2079.42|2080.3|2079.8|2080.3|2079.8|2079.8|2079.3|18
1647003220000|2022-03-11 12:53:40|2080.17|2079.67|2080.3|2079.8|2081.05|2080.55|2079.92|2079.42|56
1647003230000|2022-03-11 12:53:50|2079.8|2079.3|2079.3|2078.8|2079.8|2079.3|2079.3|2078.8|68
1647003240000|2022-03-11 12:54:00|2079.17|2078.67|2078.8|2078.3|2079.42|2078.92|2078.67|2078.17|59
1647003250000|2022-03-11 12:54:10|2078.92|2078.42|2078.3|2077.8|2078.92|2078.42|2078.17|2077.67|21
1647003260000|2022-03-11 12:54:20|2078.42|2077.92|2078.17|2077.67|2078.8|2078.3|2078.05|2077.55|22
1647003270000|2022-03-11 12:54:30|2078.05|2077.55|2076.55|2076.05|2078.05|2077.55|2076.55|2076.05|50
1647003280000|2022-03-11 12:54:40|2076.67|2076.17|2077.55|2077.05|2077.67|2077.17|2076.55|2076.05|75
1647003290000|2022-03-11 12:54:50|2077.42|2076.92|2076.05|2075.55|2077.42|2076.92|2076.05|2075.55|36
1647003300000|2022-03-11 12:55:00|2075.92|2075.42|2076.3|2075.8|2076.8|2076.3|2075.8|2075.3|49
1647003310000|2022-03-11 12:55:10|2076.42|2075.92|2077.05|2076.55|2077.05|2076.55|2076.17|2075.67|32
1647003320000|2022-03-11 12:55:20|2077.17|2076.67|2077.3|2076.8|2077.55|2077.05|2077.05|2076.55|23
1647003330000|2022-03-11 12:55:30|2077.17|2076.67|2076.67|2076.17|2077.3|2076.8|2076.3|2075.8|79
1647003340000|2022-03-11 12:55:40|2076.55|2076.05|2076.55|2076.05|2077.05|2076.55|2076.55|2076.05|107
1647003350000|2022-03-11 12:55:50|2076.67|2076.17|2076.67|2076.17|2076.8|2076.3|2076.55|2076.05|24
1647003360000|2022-03-11 12:56:00|2076.55|2076.05|2076.05|2075.55|2076.8|2076.3|2075.8|2075.3|45
1647003370000|2022-03-11 12:56:10|2075.92|2075.42|2074.8|2074.3|2075.92|2075.42|2074.8|2074.3|124
1647003380000|2022-03-11 12:56:20|2074.55|2074.05|2074.17|2073.67|2074.55|2074.05|2074.05|2073.55|191
1647003390000|2022-03-11 12:56:30|2074.05|2073.55|2074.17|2073.67|2074.3|2073.8|2073.8|2073.3|103
1647003400000|2022-03-11 12:56:40|2074.05|2073.55|2073.8|2073.3|2074.3|2073.8|2073.67|2073.17|52
1647003410000|2022-03-11 12:56:50|2073.67|2073.17|2074.3|2073.8|2074.3|2073.8|2073.67|2073.17|48
1647003420000|2022-03-11 12:57:00|2074.05|2073.55|2074.3|2073.8|2074.3|2073.8|2074.05|2073.55|53
1647003430000|2022-03-11 12:57:10|2074.42|2073.92|2074.55|2074.05|2074.8|2074.3|2074.3|2073.8|104
1647003440000|2022-03-11 12:57:20|2074.67|2074.17|2074.55|2074.05|2074.67|2074.17|2074.42|2073.92|127
1647003450000|2022-03-11 12:57:30|2074.67|2074.17|2075.17|2074.67|2075.3|2074.8|2074.42|2073.92|135
1647003460000|2022-03-11 12:57:40|2075.3|2074.8|2074.67|2074.17|2075.92|2075.42|2074.55|2074.05|166
1647003470000|2022-03-11 12:57:50|2074.8|2074.3|2074.92|2074.42|2075.55|2075.05|2074.8|2074.3|55
1647003480000|2022-03-11 12:58:00|2074.8|2074.3|2075.05|2074.55|2075.55|2075.05|2074.8|2074.3|90
1647003490000|2022-03-11 12:58:10|2074.92|2074.42|2075.05|2074.55|2075.05|2074.55|2074.8|2074.3|15
1647003500000|2022-03-11 12:58:20|2074.92|2074.42|2075.3|2074.8|2075.3|2074.8|2074.67|2074.17|17
1647003510000|2022-03-11 12:58:30|2075.17|2074.67|2074.3|2073.8|2075.17|2074.67|2074.17|2073.67|60
1647003520000|2022-03-11 12:58:40|2074.17|2073.67|2074.8|2074.3|2074.8|2074.3|2074.17|2073.67|51
1647003530000|2022-03-11 12:58:50|2075.05|2074.55|2075.05|2074.55|2075.17|2074.67|2074.92|2074.42|26
1647003540000|2022-03-11 12:59:00|2075.17|2074.67|2075.42|2074.92|2075.42|2074.92|2075.17|2074.67|19
1647003550000|2022-03-11 12:59:10|2075.3|2074.8|2075.8|2075.3|2075.8|2075.3|2074.92|2074.42|27
1647003560000|2022-03-11 12:59:20|2075.92|2075.42|2076.55|2076.05|2076.55|2076.05|2075.92|2075.42|47
1647003570000|2022-03-11 12:59:30|2076.42|2075.92|2076.42|2075.92|2076.55|2076.05|2076.05|2075.55|38
1647003580000|2022-03-11 12:59:40|2076.55|2076.05|2076.17|2075.67|2076.55|2076.05|2076.05|2075.55|23
1647003590000|2022-03-11 12:59:50|2076.05|2075.55|2076.55|2076.05|2076.55|2076.05|2076.05|2075.55|19
1647003600000|2022-03-11 13:00:00|2076.42|2075.92|2076.92|2076.42|2077.8|2077.3|2076.17|2075.67|118
1647003610000|2022-03-11 13:00:10|2076.8|2076.3|2077.05|2076.55|2077.55|2077.05|2076.67|2076.17|55
1647003620000|2022-03-11 13:00:20|2076.8|2076.3|2076.92|2076.42|2077.17|2076.67|2076.55|2076.05|69
1647003630000|2022-03-11 13:00:30|2076.8|2076.3|2077.42|2076.92|2077.42|2076.92|2076.8|2076.3|36
1647003640000|2022-03-11 13:00:40|2077.3|2076.8|2077.3|2076.8|2077.55|2077.05|2076.92|2076.42|26
1647003650000|2022-03-11 13:00:50|2077.42|2076.92|2076.3|2075.8|2077.55|2077.05|2076.3|2075.8|61
1647003660000|2022-03-11 13:01:00|2075.8|2075.3|2075.92|2075.42|2076.05|2075.55|2075.8|2075.3|76
1647003670000|2022-03-11 13:01:10|2076.17|2075.67|2075.42|2074.92|2076.3|2075.8|2075.42|2074.92|55
1647003680000|2022-03-11 13:01:20|2075.3|2074.8|2075.8|2075.3|2075.8|2075.3|2074.8|2074.3|52
1647003690000|2022-03-11 13:01:30|2075.92|2075.42|2076.05|2075.55|2076.3|2075.8|2075.8|2075.3|20
1647003700000|2022-03-11 13:01:40|2076.3|2075.8|2076.55|2076.05|2076.55|2076.05|2076.17|2075.67|11
1647003710000|2022-03-11 13:01:50|2076.8|2076.3|2076.3|2075.8|2077.05|2076.55|2076.3|2075.8|50
1647003720000|2022-03-11 13:02:00|2076.55|2076.05|2077.3|2076.8|2077.55|2077.05|2076.42|2075.92|35
1647003730000|2022-03-11 13:02:10|2077.17|2076.67|2077.55|2077.05|2078.05|2077.55|2076.92|2076.42|34
1647003740000|2022-03-11 13:02:20|2077.3|2076.8|2077.3|2076.8|2077.8|2077.3|2077.17|2076.67|115
1647003750000|2022-03-11 13:02:30|2077.42|2076.92|2078.3|2077.8|2078.3|2077.8|2077.42|2076.92|30
1647003760000|2022-03-11 13:02:40|2078.17|2077.67|2078.3|2077.8|2078.42|2077.92|2078.05|2077.55|27
1647003770000|2022-03-11 13:02:50|2078.42|2077.92|2078.3|2077.8|2078.42|2077.92|2078.3|2077.8|12
1647003780000|2022-03-11 13:03:00|2078.05|2077.55|2078.3|2077.8|2078.3|2077.8|2078.05|2077.55|26
1647003790000|2022-03-11 13:03:10|2078.42|2077.92|2078.8|2078.3|2079.3|2078.8|2078.3|2077.8|82
1647003800000|2022-03-11 13:03:20|2078.92|2078.42|2078.8|2078.3|2079.05|2078.55|2078.67|2078.17|14
1647003810000|2022-03-11 13:03:30|2078.67|2078.17|2079.67|2079.17|2079.67|2079.17|2078.67|2078.17|54
1647003820000|2022-03-11 13:03:40|2079.55|2079.05|2079.55|2079.05|2080.05|2079.55|2079.17|2078.67|78
1647003830000|2022-03-11 13:03:50|2079.42|2078.92|2079.55|2079.05|2079.92|2079.42|2079.3|2078.8|16
1647003840000|2022-03-11 13:04:00|2079.42|2078.92|2080.05|2079.55|2080.05|2079.55|2079.3|2078.8|22
1647003850000|2022-03-11 13:04:10|2079.92|2079.42|2079.05|2078.55|2079.92|2079.42|2079.05|2078.55|32
1647003860000|2022-03-11 13:04:20|2079.17|2078.67|2078.05|2077.55|2079.3|2078.8|2078.05|2077.55|50
1647003870000|2022-03-11 13:04:30|2077.92|2077.42|2078.55|2078.05|2078.67|2078.17|2077.8|2077.3|82
1647003880000|2022-03-11 13:04:40|2078.3|2077.8|2078.05|2077.55|2078.42|2077.92|2077.92|2077.42|29
1647003890000|2022-03-11 13:04:50|2078.55|2078.05|2078.55|2078.05|2078.55|2078.05|2078.17|2077.67|21
1647003900000|2022-03-11 13:05:00|2078.67|2078.17|2079.3|2078.8|2079.55|2079.05|2078.55|2078.05|139
1647003910000|2022-03-11 13:05:10|2079.42|2078.92|2079.05|2078.55|2079.42|2078.92|2079.05|2078.55|98
1647003920000|2022-03-11 13:05:20|2079.17|2078.67|2077.92|2077.42|2079.17|2078.67|2077.8|2077.3|250
1647003930000|2022-03-11 13:05:30|2077.8|2077.3|2077.8|2077.3|2078.17|2077.67|2077.3|2076.8|158
1647003940000|2022-03-11 13:05:40|2078.05|2077.55|2077.8|2077.3|2078.05|2077.55|2077.55|2077.05|228
1647003950000|2022-03-11 13:05:50|2077.67|2077.17|2077.55|2077.05|2077.8|2077.3|2077.05|2076.55|57
1647003960000|2022-03-11 13:06:00|2077.67|2077.17|2077.92|2077.42|2078.05|2077.55|2077.55|2077.05|65
1647003970000|2022-03-11 13:06:10|2077.8|2077.3|2077.8|2077.3|2078.05|2077.55|2077.8|2077.3|27
1647003980000|2022-03-11 13:06:20|2077.67|2077.17|2077.55|2077.05|2077.67|2077.17|2077.05|2076.55|105
1647003990000|2022-03-11 13:06:30|2077.67|2077.17|2077.8|2077.3|2077.92|2077.42|2077.3|2076.8|36
1647004000000|2022-03-11 13:06:40|2077.92|2077.42|2077.8|2077.3|2078.3|2077.8|2077.55|2077.05|144
1647004010000|2022-03-11 13:06:50|2077.92|2077.42|2078.05|2077.55|2078.05|2077.55|2077.55|2077.05|87
1647004020000|2022-03-11 13:07:00|2077.92|2077.42|2077.92|2077.42|2078.17|2077.67|2077.8|2077.3|30
1647004030000|2022-03-11 13:07:10|2078.05|2077.55|2078.42|2077.92|2078.8|2078.3|2078.05|2077.55|308
1647004040000|2022-03-11 13:07:20|2078.55|2078.05|2079.05|2078.55|2079.42|2078.92|2078.42|2077.92|140
1647004050000|2022-03-11 13:07:30|2079.17|2078.67|2079.05|2078.55|2079.3|2078.8|2078.55|2078.05|38
1647004060000|2022-03-11 13:07:40|2079.17|2078.67|2079.8|2079.3|2079.8|2079.3|2079.17|2078.67|33
1647004070000|2022-03-11 13:07:50|2080.05|2079.55|2080.17|2079.67|2080.3|2079.8|2080.05|2079.55|27
1647004080000|2022-03-11 13:08:00|2080.05|2079.55|2080.55|2080.05|2080.55|2080.05|2079.55|2079.05|105
1647004090000|2022-03-11 13:08:10|2080.8|2080.3|2080.8|2080.3|2080.8|2080.3|2080.05|2079.55|29
1647004100000|2022-03-11 13:08:20|2080.92|2080.42|2081.55|2081.05|2081.55|2081.05|2080.8|2080.3|23
1647004110000|2022-03-11 13:08:30|2081.3|2080.8|2082.05|2081.55|2082.05|2081.55|2081.3|2080.8|171
1647004120000|2022-03-11 13:08:40|2082.3|2081.8|2082.42|2081.92|2082.55|2082.05|2081.55|2081.05|157
1647004130000|2022-03-11 13:08:50|2082.3|2081.8|2082.05|2081.55|2082.3|2081.8|2081.67|2081.17|149
1647004140000|2022-03-11 13:09:00|2082.17|2081.67|2082.05|2081.55|2082.42|2081.92|2082.05|2081.55|23
1647004150000|2022-03-11 13:09:10|2082.3|2081.8|2082.3|2081.8|2082.3|2081.8|2082.17|2081.67|17
1647004160000|2022-03-11 13:09:20|2082.17|2081.67|2081.67|2081.17|2082.17|2081.67|2081.3|2080.8|29
1647004170000|2022-03-11 13:09:30|2081.55|2081.05|2082.05|2081.55|2082.3|2081.8|2081.55|2081.05|9
1647004180000|2022-03-11 13:09:40|2082.3|2081.8|2082.8|2082.3|2082.8|2082.3|2082.3|2081.8|39
1647004190000|2022-03-11 13:09:50|2082.92|2082.42|2083.05|2082.55|2083.17|2082.67|2082.8|2082.3|27
1647004200000|2022-03-11 13:10:00|2082.92|2082.42|2082.3|2081.8|2082.92|2082.42|2081.67|2081.17|180
1647004210000|2022-03-11 13:10:10|2082.05|2081.55|2082.8|2082.3|2083.05|2082.55|2082.05|2081.55|29
1647004220000|2022-03-11 13:10:20|2082.67|2082.17|2083.05|2082.55|2083.05|2082.55|2082.55|2082.05|31
1647004230000|2022-03-11 13:10:30|2082.92|2082.42|2083.05|2082.55|2083.3|2082.8|2082.92|2082.42|15
1647004240000|2022-03-11 13:10:40|2082.92|2082.42|2083.55|2083.05|2083.55|2083.05|2082.67|2082.17|25
1647004250000|2022-03-11 13:10:50|2084.05|2083.55|2084.05|2083.55|2084.05|2083.55|2083.8|2083.3|44
1647004260000|2022-03-11 13:11:00|2083.92|2083.42|2083.42|2082.92|2084.05|2083.55|2083.42|2082.92|29
1647004270000|2022-03-11 13:11:10|2083.3|2082.8|2083.8|2083.3|2084.05|2083.55|2083.3|2082.8|34
1647004280000|2022-03-11 13:11:20|2083.92|2083.42|2083.55|2083.05|2084.05|2083.55|2083.55|2083.05|21
1647004290000|2022-03-11 13:11:30|2083.67|2083.17|2082.3|2081.8|2083.67|2083.17|2082.3|2081.8|79
1647004300000|2022-03-11 13:11:40|2082.42|2081.92|2083.17|2082.67|2083.17|2082.67|2082.42|2081.92|57
1647004310000|2022-03-11 13:11:50|2083.05|2082.55|2082.05|2081.55|2083.05|2082.55|2082.05|2081.55|78
1647004320000|2022-03-11 13:12:00|2082.17|2081.67|2082.17|2081.67|2082.55|2082.05|2082.05|2081.55|77
1647004330000|2022-03-11 13:12:10|2082.3|2081.8|2082.17|2081.67|2082.42|2081.92|2081.92|2081.42|55
1647004340000|2022-03-11 13:12:20|2082.05|2081.55|2082.3|2081.8|2082.3|2081.8|2082.05|2081.55|4
1647004350000|2022-03-11 13:12:30|2082.42|2081.92|2082.3|2081.8|2082.55|2082.05|2082.05|2081.55|29
1647004360000|2022-03-11 13:12:40|2082.17|2081.67|2081.92|2081.42|2082.3|2081.8|2081.8|2081.3|39
1647004370000|2022-03-11 13:12:50|2082.05|2081.55|2082.05|2081.55|2082.3|2081.8|2081.92|2081.42|5
1647004380000|2022-03-11 13:13:00|2082.3|2081.8|2082.3|2081.8|2082.55|2082.05|2082.3|2081.8|29
1647004390000|2022-03-11 13:13:10|2082.17|2081.67|2081.3|2080.8|2082.3|2081.8|2081.3|2080.8|78
1647004400000|2022-03-11 13:13:20|2081.17|2080.67|2080.8|2080.3|2081.3|2080.8|2080.67|2080.17|47
1647004410000|2022-03-11 13:13:30|2080.67|2080.17|2080.92|2080.42|2081.05|2080.55|2080.67|2080.17|25
1647004420000|2022-03-11 13:13:40|2081.05|2080.55|2080.67|2080.17|2081.3|2080.8|2080.67|2080.17|77
1647004430000|2022-03-11 13:13:50|2080.55|2080.05|2080.55|2080.05|2080.67|2080.17|2080.05|2079.55|81
1647004440000|2022-03-11 13:14:00|2080.42|2079.92|2080.55|2080.05|2080.8|2080.3|2080.3|2079.8|14
1647004450000|2022-03-11 13:14:10|2080.67|2080.17|2080.05|2079.55|2080.8|2080.3|2079.8|2079.3|41
1647004460000|2022-03-11 13:14:20|2079.92|2079.42|2079.3|2078.8|2079.92|2079.42|2079.3|2078.8|20
1647004470000|2022-03-11 13:14:30|2079.55|2079.05|2080.05|2079.55|2080.3|2079.8|2079.55|2079.05|35
1647004480000|2022-03-11 13:14:40|2080.17|2079.67|2080.17|2079.67|2080.42|2079.92|2080.05|2079.55|14
1647004490000|2022-03-11 13:14:50|2080.05|2079.55|2080.55|2080.05|2080.55|2080.05|2079.92|2079.42|29
1647004500000|2022-03-11 13:15:00|2080.8|2080.3|2080.8|2080.3|2080.8|2080.3|2080.17|2079.67|69
1647004510000|2022-03-11 13:15:10|2080.67|2080.17|2080.8|2080.3|2080.92|2080.42|2080.55|2080.05|11
1647004520000|2022-03-11 13:15:20|2080.67|2080.17|2081.05|2080.55|2081.05|2080.55|2080.55|2080.05|59
1647004530000|2022-03-11 13:15:30|2080.92|2080.42|2081.05|2080.55|2081.3|2080.8|2080.92|2080.42|26
1647004540000|2022-03-11 13:15:40|2081.17|2080.67|2081.05|2080.55|2081.55|2081.05|2081.05|2080.55|23
1647004550000|2022-03-11 13:15:50|2080.8|2080.3|2080.67|2080.17|2081.05|2080.55|2080.55|2080.05|16
1647004560000|2022-03-11 13:16:00|2080.55|2080.05|2079.67|2079.17|2080.55|2080.05|2079.55|2079.05|75
1647004570000|2022-03-11 13:16:10|2079.55|2079.05|2080.67|2080.17|2080.67|2080.17|2079.55|2079.05|13
1647004580000|2022-03-11 13:16:20|2080.8|2080.3|2080.8|2080.3|2081.05|2080.55|2080.67|2080.17|16
1647004590000|2022-03-11 13:16:30|2081.05|2080.55|2081.3|2080.8|2081.42|2080.92|2081.05|2080.55|110
1647004600000|2022-03-11 13:16:40|2081.55|2081.05|2081.55|2081.05|2081.8|2081.3|2081.3|2080.8|28
1647004610000|2022-03-11 13:16:50|2081.8|2081.3|2081.55|2081.05|2081.8|2081.3|2081.55|2081.05|16
1647004620000|2022-03-11 13:17:00|2081.67|2081.17|2082.3|2081.8|2082.3|2081.8|2081.67|2081.17|12
1647004630000|2022-03-11 13:17:10|2082.42|2081.92|2082.55|2082.05|2082.8|2082.3|2082.3|2081.8|64
1647004640000|2022-03-11 13:17:20|2082.67|2082.17|2083.3|2082.8|2083.42|2082.92|2082.55|2082.05|47
1647004650000|2022-03-11 13:17:30|2083.42|2082.92|2083.05|2082.55|2083.42|2082.92|2082.8|2082.3|32
1647004660000|2022-03-11 13:17:40|2083.17|2082.67|2082.55|2082.05|2083.17|2082.67|2082.42|2081.92|31
1647004670000|2022-03-11 13:17:50|2082.42|2081.92|2082.55|2082.05|2082.67|2082.17|2082.3|2081.8|58
1647004680000|2022-03-11 13:18:00|2082.67|2082.17|2082.8|2082.3|2083.17|2082.67|2082.67|2082.17|23
1647004690000|2022-03-11 13:18:10|2082.67|2082.17|2082.3|2081.8|2082.67|2082.17|2082.3|2081.8|12
1647004700000|2022-03-11 13:18:20|2082.17|2081.67|2081.8|2081.3|2082.3|2081.8|2081.55|2081.05|25
1647004710000|2022-03-11 13:18:30|2081.67|2081.17|2081.55|2081.05|2081.8|2081.3|2081.55|2081.05|8
1647004720000|2022-03-11 13:18:40|2081.67|2081.17|2082.05|2081.55|2082.3|2081.8|2081.67|2081.17|48
1647004730000|2022-03-11 13:18:50|2081.92|2081.42|2082.3|2081.8|2082.55|2082.05|2081.8|2081.3|16
1647004740000|2022-03-11 13:19:00|2082.17|2081.67|2082.55|2082.05|2082.55|2082.05|2082.05|2081.55|28
1647004750000|2022-03-11 13:19:10|2083.05|2082.55|2082.67|2082.17|2083.17|2082.67|2082.55|2082.05|28
1647004760000|2022-03-11 13:19:20|2082.8|2082.3|2082.55|2082.05|2082.8|2082.3|2082.42|2081.92|26
1647004770000|2022-03-11 13:19:30|2082.8|2082.3|2082.55|2082.05|2082.92|2082.42|2082.55|2082.05|29
1647004780000|2022-03-11 13:19:40|2082.42|2081.92|2082.55|2082.05|2082.55|2082.05|2082.42|2081.92|21
1647004790000|2022-03-11 13:19:50|2082.42|2081.92|2081.8|2081.3|2082.42|2081.92|2081.8|2081.3|48
1647004800000|2022-03-11 13:20:00|2082.3|2081.8|2081.92|2081.42|2082.3|2081.8|2081.8|2081.3|79
1647004810000|2022-03-11 13:20:10|2082.05|2081.55|2082.3|2081.8|2082.55|2082.05|2082.05|2081.55|49
1647004820000|2022-03-11 13:20:20|2082.42|2081.92|2082.3|2081.8|2082.42|2081.92|2082.17|2081.67|9
1647004830000|2022-03-11 13:20:30|2082.17|2081.67|2081.8|2081.3|2082.3|2081.8|2081.8|2081.3|30
1647004840000|2022-03-11 13:20:40|2081.92|2081.42|2081.42|2080.92|2081.92|2081.42|2081.42|2080.92|23
1647004850000|2022-03-11 13:20:50|2081.3|2080.8|2081.55|2081.05|2081.8|2081.3|2081.3|2080.8|21
1647004860000|2022-03-11 13:21:00|2081.42|2080.92|2082.3|2081.8|2082.3|2081.8|2081.42|2080.92|47
1647004870000|2022-03-11 13:21:10|2082.42|2081.92|2082.55|2082.05|2082.92|2082.42|2082.42|2081.92|15
1647004880000|2022-03-11 13:21:20|2082.42|2081.92|2082.67|2082.17|2082.8|2082.3|2082.42|2081.92|33
1647004890000|2022-03-11 13:21:30|2082.8|2082.3|2082.8|2082.3|2083.42|2082.92|2082.67|2082.17|35
1647004900000|2022-03-11 13:21:40|2082.67|2082.17|2082.55|2082.05|2082.67|2082.17|2082.3|2081.8|19
1647004910000|2022-03-11 13:21:50|2082.42|2081.92|2081.8|2081.3|2082.55|2082.05|2081.67|2081.17|42
1647004920000|2022-03-11 13:22:00|2081.67|2081.17|2081.92|2081.42|2082.05|2081.55|2081.67|2081.17|81
1647004930000|2022-03-11 13:22:10|2081.8|2081.3|2082.17|2081.67|2082.17|2081.67|2081.8|2081.3|11
1647004940000|2022-03-11 13:22:20|2082.3|2081.8|2082.55|2082.05|2082.55|2082.05|2082.05|2081.55|29
1647004950000|2022-03-11 13:22:30|2082.42|2081.92|2082.55|2082.05|2082.55|2082.05|2082.42|2081.92|28
1647004960000|2022-03-11 13:22:40|2082.67|2082.17|2082.8|2082.3|2082.8|2082.3|2082.67|2082.17|30
1647004970000|2022-03-11 13:22:50|2082.67|2082.17|2083.3|2082.8|2083.3|2082.8|2082.55|2082.05|25
1647004980000|2022-03-11 13:23:00|2083.55|2083.05|2083.3|2082.8|2083.55|2083.05|2083.3|2082.8|27
1647004990000|2022-03-11 13:23:10|2083.42|2082.92|2083.3|2082.8|2083.55|2083.05|2083.3|2082.8|14
1647005000000|2022-03-11 13:23:20|2083.42|2082.92|2083.42|2082.92|2083.67|2083.17|2083.42|2082.92|14
1647005010000|2022-03-11 13:23:30|2083.3|2082.8|2083.05|2082.55|2083.3|2082.8|2083.05|2082.55|43
1647005020000|2022-03-11 13:23:40|2083.3|2082.8|2083.05|2082.55|2083.55|2083.05|2083.05|2082.55|56
1647005030000|2022-03-11 13:23:50|2083.17|2082.67|2082.92|2082.42|2083.42|2082.92|2082.8|2082.3|17
1647005040000|2022-03-11 13:24:00|2082.8|2082.3|2082.8|2082.3|2083.05|2082.55|2082.8|2082.3|12
1647005050000|2022-03-11 13:24:10|2082.67|2082.17|2082.55|2082.05|2082.67|2082.17|2082.17|2081.67|29
1647005060000|2022-03-11 13:24:20|2082.67|2082.17|2082.55|2082.05|2082.8|2082.3|2082.55|2082.05|19
1647005070000|2022-03-11 13:24:30|2082.67|2082.17|2082.8|2082.3|2083.05|2082.55|2082.55|2082.05|7
1647005080000|2022-03-11 13:24:40|2082.92|2082.42|2083.17|2082.67|2083.3|2082.8|2082.92|2082.42|15
1647005090000|2022-03-11 13:24:50|2083.3|2082.8|2084.05|2083.55|2084.17|2083.67|2083.17|2082.67|51
1647005100000|2022-03-11 13:25:00|2083.8|2083.3|2083.67|2083.17|2083.8|2083.3|2083.55|2083.05|27
1647005110000|2022-03-11 13:25:10|2083.8|2083.3|2083.55|2083.05|2084.05|2083.55|2083.55|2083.05|9
1647005120000|2022-03-11 13:25:20|2083.67|2083.17|2083.8|2083.3|2084.05|2083.55|2083.67|2083.17|9
1647005130000|2022-03-11 13:25:30|2083.92|2083.42|2084.3|2083.8|2084.55|2084.05|2083.8|2083.3|57
1647005140000|2022-03-11 13:25:40|2084.17|2083.67|2084.55|2084.05|2084.55|2084.05|2084.05|2083.55|49
1647005150000|2022-03-11 13:25:50|2084.42|2083.92|2084.55|2084.05|2084.8|2084.3|2084.3|2083.8|37
1647005160000|2022-03-11 13:26:00|2084.67|2084.17|2085.05|2084.55|2085.05|2084.55|2084.55|2084.05|35
1647005170000|2022-03-11 13:26:10|2084.92|2084.42|2085.55|2085.05|2085.55|2085.05|2084.8|2084.3|47
1647005180000|2022-03-11 13:26:20|2085.67|2085.17|2085.55|2085.05|2085.67|2085.17|2085.55|2085.05|18
1647005190000|2022-03-11 13:26:30|2085.3|2084.8|2085.55|2085.05|2085.55|2085.05|2085.3|2084.8|9
1647005200000|2022-03-11 13:26:40|2085.67|2085.17|2085.55|2085.05|2085.8|2085.3|2085.3|2084.8|57
1647005210000|2022-03-11 13:26:50|2085.67|2085.17|2085.67|2085.17|2085.67|2085.17|2085.67|2085.17|21
1647005220000|2022-03-11 13:27:00|2085.3|2084.8|2084.8|2084.3|2085.42|2084.92|2084.55|2084.05|57
1647005230000|2022-03-11 13:27:10|2084.92|2084.42|2084.8|2084.3|2084.92|2084.42|2084.8|2084.3|6
1647005240000|2022-03-11 13:27:20|2084.92|2084.42|2084.55|2084.05|2084.92|2084.42|2084.3|2083.8|55
1647005250000|2022-03-11 13:27:30|2084.67|2084.17|2083.92|2083.42|2084.67|2084.17|2083.8|2083.3|32
1647005260000|2022-03-11 13:27:40|2083.8|2083.3|2084.05|2083.55|2084.3|2083.8|2083.8|2083.3|23
1647005270000|2022-03-11 13:27:50|2083.92|2083.42|2083.92|2083.42|2083.92|2083.42|2083.92|2083.42|1
1647005280000|2022-03-11 13:28:00|2083.8|2083.3|2083.67|2083.17|2084.05|2083.55|2083.3|2082.8|40
1647005290000|2022-03-11 13:28:10|2083.55|2083.05|2084.05|2083.55|2084.05|2083.55|2083.42|2082.92|9
1647005300000|2022-03-11 13:28:20|2084.17|2083.67|2084.67|2084.17|2084.8|2084.3|2084.05|2083.55|19
1647005310000|2022-03-11 13:28:30|2084.8|2084.3|2085.05|2084.55|2085.05|2084.55|2084.8|2084.3|26
1647005320000|2022-03-11 13:28:40|2084.92|2084.42|2085.05|2084.55|2085.17|2084.67|2084.92|2084.42|69
1647005330000|2022-03-11 13:28:50|2085.3|2084.8|2085.55|2085.05|2085.67|2085.17|2085.3|2084.8|18
1647005340000|2022-03-11 13:29:00|2085.42|2084.92|2085.3|2084.8|2085.67|2085.17|2085.05|2084.55|35
1647005350000|2022-03-11 13:29:10|2085.17|2084.67|2085.17|2084.67|2085.42|2084.92|2085.05|2084.55|12
1647005360000|2022-03-11 13:29:20|2085.05|2084.55|2084.92|2084.42|2085.17|2084.67|2084.8|2084.3|31
1647005370000|2022-03-11 13:29:30|2085.05|2084.55|2084.92|2084.42|2085.3|2084.8|2084.8|2084.3|79
1647005380000|2022-03-11 13:29:40|2085.05|2084.55|2084.3|2083.8|2085.05|2084.55|2084.3|2083.8|18
1647005390000|2022-03-11 13:29:50|2084.42|2083.92|2084.8|2084.3|2084.8|2084.3|2084.3|2083.8|15
1647005400000|2022-03-11 13:30:00|2084.92|2084.42|2085.3|2084.8|2085.55|2085.05|2084.8|2084.3|43
1647005410000|2022-03-11 13:30:10|2085.17|2084.67|2084.8|2084.3|2085.17|2084.67|2084.3|2083.8|32
1647005420000|2022-03-11 13:30:20|2084.92|2084.42|2084.67|2084.17|2084.92|2084.42|2084.42|2083.92|20
1647005430000|2022-03-11 13:30:30|2084.55|2084.05|2084.17|2083.67|2084.55|2084.05|2083.55|2083.05|34
1647005440000|2022-03-11 13:30:40|2084.05|2083.55|2084.3|2083.8|2084.42|2083.92|2084.05|2083.55|6
1647005450000|2022-03-11 13:30:50|2084.42|2083.92|2084.8|2084.3|2085.05|2084.55|2084.42|2083.92|33
1647005460000|2022-03-11 13:31:00|2084.67|2084.17|2085.3|2084.8|2085.3|2084.8|2084.55|2084.05|46
1647005470000|2022-03-11 13:31:10|2085.42|2084.92|2085.67|2085.17|2085.8|2085.3|2085.05|2084.55|63
1647005480000|2022-03-11 13:31:20|2085.55|2085.05|2085.8|2085.3|2085.8|2085.3|2085.55|2085.05|6
1647005490000|2022-03-11 13:31:30|2086.05|2085.55|2085.8|2085.3|2086.05|2085.55|2085.8|2085.3|16
1647005500000|2022-03-11 13:31:40|2085.67|2085.17|2085.8|2085.3|2085.8|2085.3|2085.67|2085.17|21
1647005510000|2022-03-11 13:31:50|2085.92|2085.42|2086.05|2085.55|2086.05|2085.55|2085.8|2085.3|13
1647005520000|2022-03-11 13:32:00|2086.3|2085.8|2086.3|2085.8|2086.3|2085.8|2086.05|2085.55|44
1647005530000|2022-03-11 13:32:10|2086.55|2086.05|2086.55|2086.05|2086.67|2086.17|2086.3|2085.8|8
1647005540000|2022-03-11 13:32:20|2086.3|2085.8|2086.8|2086.3|2086.8|2086.3|2086.3|2085.8|32
1647005550000|2022-03-11 13:32:30|2086.67|2086.17|2087.05|2086.55|2087.05|2086.55|2086.67|2086.17|58
1647005560000|2022-03-11 13:32:40|2086.92|2086.42|2086.67|2086.17|2086.92|2086.42|2086.55|2086.05|69
1647005570000|2022-03-11 13:32:50|2086.55|2086.05|2086.3|2085.8|2086.67|2086.17|2086.05|2085.55|67
1647005580000|2022-03-11 13:33:00|2086.17|2085.67|2086.3|2085.8|2086.55|2086.05|2086.17|2085.67|13
1647005590000|2022-03-11 13:33:10|2086.17|2085.67|2085.55|2085.05|2086.17|2085.67|2085.42|2084.92|24
1647005600000|2022-03-11 13:33:20|2085.42|2084.92|2085.3|2084.8|2085.55|2085.05|2085.05|2084.55|135
1647005610000|2022-03-11 13:33:30|2085.05|2084.55|2084.8|2084.3|2085.05|2084.55|2084.8|2084.3|14
1647005620000|2022-03-11 13:33:40|2084.67|2084.17|2084.67|2084.17|2084.67|2084.17|2084.17|2083.67|113
1647005630000|2022-03-11 13:33:50|2084.8|2084.3|2084.55|2084.05|2084.8|2084.3|2084.55|2084.05|12
1647005640000|2022-03-11 13:34:00|2084.67|2084.17|2085.55|2085.05|2085.55|2085.05|2084.67|2084.17|70
1647005650000|2022-03-11 13:34:10|2085.42|2084.92|2085.3|2084.8|2085.55|2085.05|2085.05|2084.55|33
1647005660000|2022-03-11 13:34:20|2085.17|2084.67|2085.55|2085.05|2085.55|2085.05|2085.17|2084.67|33
1647005670000|2022-03-11 13:34:30|2085.3|2084.8|2085.42|2084.92|2085.67|2085.17|2085.3|2084.8|13
1647005680000|2022-03-11 13:34:40|2085.3|2084.8|2085.55|2085.05|2085.8|2085.3|2085.3|2084.8|25
1647005690000|2022-03-11 13:34:50|2085.42|2084.92|2086.67|2086.17|2086.8|2086.3|2085.42|2084.92|35
1647005700000|2022-03-11 13:35:00|2086.55|2086.05|2085.8|2085.3|2086.55|2086.05|2085.8|2085.3|34
1647005710000|2022-03-11 13:35:10|2085.92|2085.42|2085.8|2085.3|2086.05|2085.55|2085.8|2085.3|46
1647005720000|2022-03-11 13:35:20|2085.92|2085.42|2086.05|2085.55|2086.05|2085.55|2085.92|2085.42|0
1647005730000|2022-03-11 13:35:30|2086.3|2085.8|2086.3|2085.8|2086.55|2086.05|2086.05|2085.55|14
1647005740000|2022-03-11 13:35:40|2086.42|2085.92|2086.17|2085.67|2086.67|2086.17|2086.05|2085.55|8
1647005750000|2022-03-11 13:35:50|2086.3|2085.8|2086.3|2085.8|2086.42|2085.92|2086.3|2085.8|58
1647005760000|2022-03-11 13:36:00|2086.42|2085.92|2086.3|2085.8|2086.67|2086.17|2086.17|2085.67|149
1647005770000|2022-03-11 13:36:10|2086.42|2085.92|2086.8|2086.3|2086.92|2086.42|2086.3|2085.8|94
1647005780000|2022-03-11 13:36:20|2086.92|2086.42|2087.05|2086.55|2087.05|2086.55|2086.67|2086.17|29
1647005790000|2022-03-11 13:36:30|2087.3|2086.8|2087.3|2086.8|2087.55|2087.05|2087.05|2086.55|94
1647005800000|2022-03-11 13:36:40|2087.17|2086.67|2087.55|2087.05|2087.67|2087.17|2087.05|2086.55|104
1647005810000|2022-03-11 13:36:50|2087.67|2087.17|2087.67|2087.17|2088.17|2087.67|2087.55|2087.05|35
1647005820000|2022-03-11 13:37:00|2087.55|2087.05|2087.05|2086.55|2087.8|2087.3|2086.8|2086.3|66
1647005830000|2022-03-11 13:37:10|2087.3|2086.8|2087.05|2086.55|2087.3|2086.8|2087.05|2086.55|57
1647005840000|2022-03-11 13:37:20|2087.17|2086.67|2087.17|2086.67|2087.3|2086.8|2086.8|2086.3|13
1647005850000|2022-03-11 13:37:30|2087.05|2086.55|2087.3|2086.8|2087.3|2086.8|2086.92|2086.42|33
1647005860000|2022-03-11 13:37:40|2087.17|2086.67|2087.55|2087.05|2087.92|2087.42|2087.17|2086.67|50
1647005870000|2022-03-11 13:37:50|2087.67|2087.17|2088.05|2087.55|2088.05|2087.55|2087.55|2087.05|14
1647005880000|2022-03-11 13:38:00|2088.17|2087.67|2088.3|2087.8|2088.3|2087.8|2088.05|2087.55|19
1647005890000|2022-03-11 13:38:10|2088.55|2088.05|2088.8|2088.3|2088.8|2088.3|2088.3|2087.8|62
1647005900000|2022-03-11 13:38:20|2089.05|2088.55|2089.17|2088.67|2089.17|2088.67|2088.8|2088.3|41
1647005910000|2022-03-11 13:38:30|2089.3|2088.8|2089.3|2088.8|2089.3|2088.8|2089.05|2088.55|39
1647005920000|2022-03-11 13:38:40|2089.05|2088.55|2089.42|2088.92|2089.55|2089.05|2089.05|2088.55|34
1647005930000|2022-03-11 13:38:50|2089.3|2088.8|2089.3|2088.8|2089.55|2089.05|2089.17|2088.67|49
1647005940000|2022-03-11 13:39:00|2089.42|2088.92|2088.05|2087.55|2089.42|2088.92|2088.05|2087.55|97
1647005950000|2022-03-11 13:39:10|2087.92|2087.42|2088.17|2087.67|2088.3|2087.8|2087.92|2087.42|16
1647005960000|2022-03-11 13:39:20|2088.3|2087.8|2088.3|2087.8|2088.55|2088.05|2088.17|2087.67|20
1647005970000|2022-03-11 13:39:30|2088.05|2087.55|2088.05|2087.55|2088.05|2087.55|2087.8|2087.3|35
1647005980000|2022-03-11 13:39:40|2088.17|2087.67|2088.05|2087.55|2088.17|2087.67|2087.8|2087.3|53
1647005990000|2022-03-11 13:39:50|2087.92|2087.42|2087.8|2087.3|2088.05|2087.55|2087.67|2087.17|17
1647006000000|2022-03-11 13:40:00|2087.55|2087.05|2086.42|2085.92|2087.55|2087.05|2086.42|2085.92|45
1647006010000|2022-03-11 13:40:10|2086.3|2085.8|2087.3|2086.8|2087.3|2086.8|2086.3|2085.8|20
1647006020000|2022-03-11 13:40:20|2087.55|2087.05|2087.3|2086.8|2087.55|2087.05|2087.05|2086.55|20
1647006030000|2022-03-11 13:40:30|2087.42|2086.92|2087.92|2087.42|2087.92|2087.42|2087.42|2086.92|60
1647006040000|2022-03-11 13:40:40|2087.8|2087.3|2088.05|2087.55|2088.3|2087.8|2087.8|2087.3|40
1647006050000|2022-03-11 13:40:50|2087.92|2087.42|2087.55|2087.05|2087.92|2087.42|2087.55|2087.05|23
1647006060000|2022-03-11 13:41:00|2087.67|2087.17|2088.05|2087.55|2088.05|2087.55|2087.67|2087.17|44
1647006070000|2022-03-11 13:41:10|2087.92|2087.42|2088.05|2087.55|2088.05|2087.55|2087.8|2087.3|15
1647006080000|2022-03-11 13:41:20|2087.8|2087.3|2087.55|2087.05|2087.92|2087.42|2087.3|2086.8|42
1647006090000|2022-03-11 13:41:30|2087.42|2086.92|2088.05|2087.55|2088.05|2087.55|2087.42|2086.92|18
1647006100000|2022-03-11 13:41:40|2087.92|2087.42|2088.05|2087.55|2088.05|2087.55|2087.8|2087.3|18
1647006110000|2022-03-11 13:41:50|2088.17|2087.67|2088.17|2087.67|2088.3|2087.8|2088.05|2087.55|28
1647006120000|2022-03-11 13:42:00|2088.3|2087.8|2088.92|2088.42|2089.05|2088.55|2088.3|2087.8|31
1647006130000|2022-03-11 13:42:10|2089.05|2088.55|2088.55|2088.05|2089.17|2088.67|2088.55|2088.05|28
1647006140000|2022-03-11 13:42:20|2088.42|2087.92|2088.67|2088.17|2088.67|2088.17|2088.42|2087.92|36
1647006150000|2022-03-11 13:42:30|2088.8|2088.3|2089.05|2088.55|2089.05|2088.55|2088.8|2088.3|14
1647006160000|2022-03-11 13:42:40|2089.3|2088.8|2088.55|2088.05|2089.55|2089.05|2088.55|2088.05|58
1647006170000|2022-03-11 13:42:50|2088.8|2088.3|2088.8|2088.3|2088.8|2088.3|2088.67|2088.17|58
1647006180000|2022-03-11 13:43:00|2088.67|2088.17|2088.3|2087.8|2088.8|2088.3|2088.3|2087.8|25
1647006190000|2022-03-11 13:43:10|2088.42|2087.92|2088.55|2088.05|2088.8|2088.3|2088.42|2087.92|8
1647006200000|2022-03-11 13:43:20|2088.42|2087.92|2089.05|2088.55|2089.05|2088.55|2088.42|2087.92|52
1647006210000|2022-03-11 13:43:30|2089.17|2088.67|2088.8|2088.3|2089.3|2088.8|2088.8|2088.3|18
1647006220000|2022-03-11 13:43:40|2088.67|2088.17|2088.92|2088.42|2089.05|2088.55|2088.55|2088.05|15
1647006230000|2022-03-11 13:43:50|2089.05|2088.55|2088.55|2088.05|2089.05|2088.55|2088.55|2088.05|39
1647006240000|2022-03-11 13:44:00|2088.67|2088.17|2089.8|2089.3|2089.8|2089.3|2088.67|2088.17|24
1647006250000|2022-03-11 13:44:10|2089.67|2089.17|2089.42|2088.92|2089.67|2089.17|2089.42|2088.92|21
1647006260000|2022-03-11 13:44:20|2089.55|2089.05|2089.3|2088.8|2089.55|2089.05|2089.05|2088.55|11
1647006270000|2022-03-11 13:44:30|2089.55|2089.05|2089.55|2089.05|2089.55|2089.05|2089.42|2088.92|14
1647006280000|2022-03-11 13:44:40|2089.42|2088.92|2089.3|2088.8|2089.55|2089.05|2089.3|2088.8|12
1647006290000|2022-03-11 13:44:50|2089.42|2088.92|2089.05|2088.55|2089.42|2088.92|2089.05|2088.55|42
1647006300000|2022-03-11 13:45:00|2089.17|2088.67|2089.3|2088.8|2089.55|2089.05|2089.05|2088.55|9
1647006310000|2022-03-11 13:45:10|2089.42|2088.92|2089.17|2088.67|2089.42|2088.92|2089.05|2088.55|40
1647006320000|2022-03-11 13:45:20|2089.3|2088.8|2089.05|2088.55|2089.3|2088.8|2088.67|2088.17|32
1647006330000|2022-03-11 13:45:30|2088.92|2088.42|2089.67|2089.17|2089.67|2089.17|2088.8|2088.3|21
1647006340000|2022-03-11 13:45:40|2089.55|2089.05|2089.3|2088.8|2089.55|2089.05|2089.3|2088.8|2
1647006350000|2022-03-11 13:45:50|2089.42|2088.92|2089.3|2088.8|2089.55|2089.05|2089.3|2088.8|34
1647006360000|2022-03-11 13:46:00|2089.42|2088.92|2089.3|2088.8|2089.42|2088.92|2089.05|2088.55|15
1647006370000|2022-03-11 13:46:10|2089.17|2088.67|2089.05|2088.55|2089.17|2088.67|2088.3|2087.8|42
1647006380000|2022-03-11 13:46:20|2088.92|2088.42|2089.05|2088.55|2089.05|2088.55|2088.8|2088.3|6
1647006390000|2022-03-11 13:46:30|2089.3|2088.8|2089.8|2089.3|2089.8|2089.3|2089.3|2088.8|34
1647006400000|2022-03-11 13:46:40|2089.67|2089.17|2089.8|2089.3|2089.8|2089.3|2089.3|2088.8|84
1647006410000|2022-03-11 13:46:50|2089.67|2089.17|2089.8|2089.3|2089.8|2089.3|2089.67|2089.17|14
1647006420000|2022-03-11 13:47:00|2089.67|2089.17|2089.8|2089.3|2089.8|2089.3|2089.3|2088.8|51
1647006430000|2022-03-11 13:47:10|2089.55|2089.05|2089.3|2088.8|2089.8|2089.3|2089.3|2088.8|22
1647006440000|2022-03-11 13:47:20|2088.8|2088.3|2088.3|2087.8|2088.8|2088.3|2088.3|2087.8|45
1647006450000|2022-03-11 13:47:30|2088.42|2087.92|2089.8|2089.3|2089.8|2089.3|2088.42|2087.92|64
1647006460000|2022-03-11 13:47:40|2089.67|2089.17|2089.8|2089.3|2090.05|2089.55|2089.55|2089.05|24
1647006470000|2022-03-11 13:47:50|2089.92|2089.42|2089.55|2089.05|2090.05|2089.55|2089.3|2088.8|116
1647006480000|2022-03-11 13:48:00|2089.42|2088.92|2089.3|2088.8|2089.67|2089.17|2089.3|2088.8|27
1647006490000|2022-03-11 13:48:10|2089.05|2088.55|2088.8|2088.3|2089.17|2088.67|2088.8|2088.3|98
1647006500000|2022-03-11 13:48:20|2089.05|2088.55|2088.8|2088.3|2089.3|2088.8|2088.8|2088.3|29
1647006510000|2022-03-11 13:48:30|2088.67|2088.17|2088.3|2087.8|2088.67|2088.17|2088.3|2087.8|16
1647006520000|2022-03-11 13:48:40|2088.05|2087.55|2087.55|2087.05|2088.05|2087.55|2087.55|2087.05|88
1647006530000|2022-03-11 13:48:50|2087.42|2086.92|2087.3|2086.8|2087.55|2087.05|2087.17|2086.67|36
1647006540000|2022-03-11 13:49:00|2087.17|2086.67|2087.8|2087.3|2087.8|2087.3|2087.05|2086.55|51
1647006550000|2022-03-11 13:49:10|2087.92|2087.42|2088.05|2087.55|2088.3|2087.8|2087.8|2087.3|25
1647006560000|2022-03-11 13:49:20|2088.17|2087.67|2088.05|2087.55|2088.42|2087.92|2088.05|2087.55|19
1647006570000|2022-03-11 13:49:30|2088.3|2087.8|2089.05|2088.55|2089.05|2088.55|2088.3|2087.8|19
1647006580000|2022-03-11 13:49:40|2088.92|2088.42|2089.42|2088.92|2089.42|2088.92|2088.55|2088.05|37
1647006590000|2022-03-11 13:49:50|2089.3|2088.8|2089.05|2088.55|2089.42|2088.92|2089.05|2088.55|19
1647006600000|2022-03-11 13:50:00|2089.17|2088.67|2089.8|2089.3|2089.8|2089.3|2089.17|2088.67|23
1647006610000|2022-03-11 13:50:10|2089.67|2089.17|2089.92|2089.42|2090.3|2089.8|2089.67|2089.17|62
1647006620000|2022-03-11 13:50:20|2089.8|2089.3|2090.05|2089.55|2090.05|2089.55|2089.55|2089.05|89
1647006630000|2022-03-11 13:50:30|2090.17|2089.67|2089.8|2089.3|2090.17|2089.67|2089.8|2089.3|10
1647006640000|2022-03-11 13:50:40|2089.92|2089.42|2090.05|2089.55|2090.3|2089.8|2089.92|2089.42|77
1647006650000|2022-03-11 13:50:50|2089.92|2089.42|2090.3|2089.8|2090.42|2089.92|2089.92|2089.42|35
1647006660000|2022-03-11 13:51:00|2090.17|2089.67|2090.05|2089.55|2090.17|2089.67|2089.92|2089.42|33
1647006670000|2022-03-11 13:51:10|2089.8|2089.3|2090.05|2089.55|2090.3|2089.8|2089.8|2089.3|26
1647006680000|2022-03-11 13:51:20|2089.92|2089.42|2090.3|2089.8|2090.3|2089.8|2089.8|2089.3|45
1647006690000|2022-03-11 13:51:30|2090.55|2090.05|2090.55|2090.05|2090.8|2090.3|2090.42|2089.92|64
1647006700000|2022-03-11 13:51:40|2090.42|2089.92|2090.55|2090.05|2090.55|2090.05|2090.3|2089.8|21
1647006710000|2022-03-11 13:51:50|2090.67|2090.17|2090.8|2090.3|2090.8|2090.3|2090.55|2090.05|15
1647006720000|2022-03-11 13:52:00|2090.67|2090.17|2090.8|2090.3|2090.8|2090.3|2090.55|2090.05|44
1647006730000|2022-03-11 13:52:10|2090.67|2090.17|2090.3|2089.8|2090.8|2090.3|2090.3|2089.8|25
1647006740000|2022-03-11 13:52:20|2090.42|2089.92|2090.17|2089.67|2090.55|2090.05|2090.05|2089.55|43
1647006750000|2022-03-11 13:52:30|2090.05|2089.55|2090.3|2089.8|2090.55|2090.05|2090.05|2089.55|72
1647006760000|2022-03-11 13:52:40|2090.17|2089.67|2090.3|2089.8|2090.3|2089.8|2090.17|2089.67|14
1647006770000|2022-03-11 13:52:50|2090.17|2089.67|2090.3|2089.8|2090.3|2089.8|2090.05|2089.55|18
1647006780000|2022-03-11 13:53:00|2090.17|2089.67|2090.8|2090.3|2091.05|2090.55|2090.17|2089.67|60
1647006790000|2022-03-11 13:53:10|2090.55|2090.05|2090.55|2090.05|2090.8|2090.3|2090.3|2089.8|29
1647006800000|2022-03-11 13:53:20|2090.67|2090.17|2090.8|2090.3|2090.8|2090.3|2090.42|2089.92|16
1647006810000|2022-03-11 13:53:30|2090.67|2090.17|2091.05|2090.55|2091.05|2090.55|2090.3|2089.8|45
1647006820000|2022-03-11 13:53:40|2090.92|2090.42|2090.55|2090.05|2091.05|2090.55|2090.55|2090.05|9
1647006830000|2022-03-11 13:53:50|2090.42|2089.92|2090.55|2090.05|2090.55|2090.05|2090.3|2089.8|13
1647006840000|2022-03-11 13:54:00|2090.8|2090.3|2090.55|2090.05|2090.8|2090.3|2090.55|2090.05|34
1647006850000|2022-03-11 13:54:10|2090.67|2090.17|2091.05|2090.55|2091.05|2090.55|2090.67|2090.17|13
1647006860000|2022-03-11 13:54:20|2090.92|2090.42|2090.8|2090.3|2091.05|2090.55|2090.55|2090.05|37
1647006870000|2022-03-11 13:54:30|2090.67|2090.17|2090.55|2090.05|2090.67|2090.17|2090.55|2090.05|1
1647006880000|2022-03-11 13:54:40|2090.67|2090.17|2090.42|2089.92|2090.67|2090.17|2090.42|2089.92|19
1647006890000|2022-03-11 13:54:50|2090.3|2089.8|2091.05|2090.55|2091.05|2090.55|2090.3|2089.8|35
1647006900000|2022-03-11 13:55:00|2090.8|2090.3|2090.55|2090.05|2090.92|2090.42|2090.3|2089.8|43
1647006910000|2022-03-11 13:55:10|2090.42|2089.92|2090.8|2090.3|2090.8|2090.3|2090.42|2089.92|23
1647006920000|2022-03-11 13:55:20|2091.05|2090.55|2090.92|2090.42|2091.05|2090.55|2090.8|2090.3|24
1647006930000|2022-03-11 13:55:30|2090.8|2090.3|2091.05|2090.55|2091.05|2090.55|2090.55|2090.05|22
1647006940000|2022-03-11 13:55:40|2091.42|2090.92|2091.3|2090.8|2091.8|2091.3|2091.3|2090.8|122
1647006950000|2022-03-11 13:55:50|2091.42|2090.92|2091.17|2090.67|2091.42|2090.92|2091.05|2090.55|26
1647006960000|2022-03-11 13:56:00|2091.05|2090.55|2091.42|2090.92|2091.55|2091.05|2091.05|2090.55|7
1647006970000|2022-03-11 13:56:10|2091.55|2091.05|2091.55|2091.05|2091.8|2091.3|2091.55|2091.05|23
1647006980000|2022-03-11 13:56:20|2091.42|2090.92|2090.92|2090.42|2091.55|2091.05|2090.8|2090.3|36
1647006990000|2022-03-11 13:56:30|2090.8|2090.3|2090.92|2090.42|2091.42|2090.92|2090.8|2090.3|43
1647007000000|2022-03-11 13:56:40|2091.05|2090.55|2091.42|2090.92|2091.55|2091.05|2090.92|2090.42|18
1647007010000|2022-03-11 13:56:50|2091.55|2091.05|2091.3|2090.8|2091.55|2091.05|2091.3|2090.8|25
1647007020000|2022-03-11 13:57:00|2091.17|2090.67|2091.05|2090.55|2091.17|2090.67|2090.8|2090.3|26
1647007030000|2022-03-11 13:57:10|2090.92|2090.42|2090.55|2090.05|2091.05|2090.55|2090.55|2090.05|22
1647007040000|2022-03-11 13:57:20|2090.05|2089.55|2090.05|2089.55|2090.05|2089.55|2090.05|2089.55|32
1647007050000|2022-03-11 13:57:30|2089.92|2089.42|2090.17|2089.67|2090.3|2089.8|2089.92|2089.42|35
1647007060000|2022-03-11 13:57:40|2090.3|2089.8|2091.05|2090.55|2091.05|2090.55|2090.3|2089.8|17
1647007070000|2022-03-11 13:57:50|2090.92|2090.42|2090.8|2090.3|2090.92|2090.42|2090.55|2090.05|21
1647007080000|2022-03-11 13:58:00|2090.67|2090.17|2090.55|2090.05|2090.8|2090.3|2090.55|2090.05|14
1647007090000|2022-03-11 13:58:10|2090.67|2090.17|2090.55|2090.05|2090.8|2090.3|2090.55|2090.05|21
1647007100000|2022-03-11 13:58:20|2090.3|2089.8|2090.3|2089.8|2090.3|2089.8|2090.17|2089.67|16
1647007110000|2022-03-11 13:58:30|2090.42|2089.92|2090.05|2089.55|2090.42|2089.92|2090.05|2089.55|62
1647007120000|2022-03-11 13:58:40|2089.8|2089.3|2089.8|2089.3|2089.8|2089.3|2089.55|2089.05|12
1647007130000|2022-03-11 13:58:50|2089.92|2089.42|2090.05|2089.55|2090.05|2089.55|2089.92|2089.42|25
1647007140000|2022-03-11 13:59:00|2089.92|2089.42|2089.8|2089.3|2090.05|2089.55|2089.8|2089.3|22
1647007150000|2022-03-11 13:59:10|2090.05|2089.55|2090.05|2089.55|2090.05|2089.55|2090.05|2089.55|10
1647007160000|2022-03-11 13:59:20|2089.92|2089.42|2089.92|2089.42|2090.3|2089.8|2089.8|2089.3|45
1647007170000|2022-03-11 13:59:30|2090.05|2089.55|2089.8|2089.3|2090.42|2089.92|2089.8|2089.3|20
1647007180000|2022-03-11 13:59:40|2089.92|2089.42|2090.8|2090.3|2090.8|2090.3|2089.92|2089.42|9
1647007190000|2022-03-11 13:59:50|2090.67|2090.17|2090.55|2090.05|2090.8|2090.3|2090.55|2090.05|15
1647007200000|2022-03-11 14:00:00|2090.8|2090.3|2090.42|2089.92|2091.05|2090.55|2090.42|2089.92|38
1647007210000|2022-03-11 14:00:10|2090.55|2090.05|2090.8|2090.3|2090.8|2090.3|2090.55|2090.05|45
1647007220000|2022-03-11 14:00:20|2091.05|2090.55|2091.3|2090.8|2091.3|2090.8|2091.05|2090.55|15
1647007230000|2022-03-11 14:00:30|2091.55|2091.05|2090.8|2090.3|2091.55|2091.05|2090.8|2090.3|37
1647007240000|2022-03-11 14:00:40|2090.67|2090.17|2090.55|2090.05|2090.8|2090.3|2090.3|2089.8|41
1647007250000|2022-03-11 14:00:50|2090.67|2090.17|2090.55|2090.05|2090.67|2090.17|2090.55|2090.05|38
1647007260000|2022-03-11 14:01:00|2090.42|2089.92|2090.05|2089.55|2090.42|2089.92|2089.92|2089.42|32
1647007270000|2022-03-11 14:01:10|2090.17|2089.67|2091.05|2090.55|2091.17|2090.67|2090.17|2089.67|42
1647007280000|2022-03-11 14:01:20|2091.17|2090.67|2091.17|2090.67|2091.3|2090.8|2091.05|2090.55|28
1647007290000|2022-03-11 14:01:30|2091.3|2090.8|2091.05|2090.55|2091.3|2090.8|2090.55|2090.05|36
1647007300000|2022-03-11 14:01:40|2090.92|2090.42|2091.3|2090.8|2091.3|2090.8|2090.92|2090.42|33
1647007310000|2022-03-11 14:01:50|2091.42|2090.92|2091.8|2091.3|2091.92|2091.42|2091.3|2090.8|16
1647007320000|2022-03-11 14:02:00|2091.55|2091.05|2091.05|2090.55|2091.67|2091.17|2091.05|2090.55|48
1647007330000|2022-03-11 14:02:10|2090.92|2090.42|2090.8|2090.3|2090.92|2090.42|2090.8|2090.3|27
1647007340000|2022-03-11 14:02:20|2091.05|2090.55|2091.17|2090.67|2091.55|2091.05|2090.92|2090.42|131
1647007350000|2022-03-11 14:02:30|2091.05|2090.55|2091.05|2090.55|2091.17|2090.67|2090.92|2090.42|7
1647007360000|2022-03-11 14:02:40|2091.17|2090.67|2091.55|2091.05|2091.55|2091.05|2091.05|2090.55|10
1647007370000|2022-03-11 14:02:50|2091.42|2090.92|2091.55|2091.05|2091.55|2091.05|2091.3|2090.8|22
1647007380000|2022-03-11 14:03:00|2091.8|2091.3|2091.42|2090.92|2092.05|2091.55|2091.17|2090.67|61
1647007390000|2022-03-11 14:03:10|2091.55|2091.05|2091.42|2090.92|2091.55|2091.05|2091.3|2090.8|7
1647007400000|2022-03-11 14:03:20|2091.3|2090.8|2090.8|2090.3|2091.55|2091.05|2090.8|2090.3|17
1647007410000|2022-03-11 14:03:30|2090.67|2090.17|2090.92|2090.42|2090.92|2090.42|2090.67|2090.17|34
1647007420000|2022-03-11 14:03:40|2091.05|2090.55|2090.92|2090.42|2091.05|2090.55|2090.8|2090.3|0
1647007430000|2022-03-11 14:03:50|2091.05|2090.55|2090.55|2090.05|2091.05|2090.55|2090.55|2090.05|28
1647007440000|2022-03-11 14:04:00|2090.67|2090.17|2090.42|2089.92|2090.92|2090.42|2090.42|2089.92|22
1647007450000|2022-03-11 14:04:10|2090.3|2089.8|2090.3|2089.8|2090.3|2089.8|2089.55|2089.05|73
1647007460000|2022-03-11 14:04:20|2090.05|2089.55|2090.3|2089.8|2090.42|2089.92|2090.05|2089.55|58
1647007470000|2022-03-11 14:04:30|2090.55|2090.05|2090.3|2089.8|2090.55|2090.05|2090.05|2089.55|24
1647007480000|2022-03-11 14:04:40|2090.42|2089.92|2090.55|2090.05|2090.55|2090.05|2090.42|2089.92|11
1647007490000|2022-03-11 14:04:50|2090.42|2089.92|2090.3|2089.8|2090.42|2089.92|2090.3|2089.8|21
1647007500000|2022-03-11 14:05:00|2090.42|2089.92|2090.8|2090.3|2090.8|2090.3|2090.42|2089.92|13
1647007510000|2022-03-11 14:05:10|2090.92|2090.42|2091.05|2090.55|2091.3|2090.8|2090.8|2090.3|24
1647007520000|2022-03-11 14:05:20|2090.8|2090.3|2091.05|2090.55|2091.05|2090.55|2090.8|2090.3|0
1647007530000|2022-03-11 14:05:30|2091.17|2090.67|2091.3|2090.8|2091.67|2091.17|2091.17|2090.67|28
1647007540000|2022-03-11 14:05:40|2091.42|2090.92|2091.05|2090.55|2091.67|2091.17|2091.05|2090.55|59
1647007550000|2022-03-11 14:05:50|2090.55|2090.05|2090.3|2089.8|2090.55|2090.05|2090.3|2089.8|75
1647007560000|2022-03-11 14:06:00|2090.42|2089.92|2090.05|2089.55|2090.42|2089.92|2089.8|2089.3|38
1647007570000|2022-03-11 14:06:10|2089.92|2089.42|2089.8|2089.3|2089.92|2089.42|2089.55|2089.05|9
1647007580000|2022-03-11 14:06:20|2089.67|2089.17|2090.42|2089.92|2090.55|2090.05|2089.67|2089.17|51
1647007590000|2022-03-11 14:06:30|2090.55|2090.05|2090.17|2089.67|2090.55|2090.05|2090.05|2089.55|13
1647007600000|2022-03-11 14:06:40|2090.05|2089.55|2089.8|2089.3|2090.3|2089.8|2089.8|2089.3|18
1647007610000|2022-03-11 14:06:50|2089.67|2089.17|2089.92|2089.42|2089.92|2089.42|2089.55|2089.05|19
1647007620000|2022-03-11 14:07:00|2089.8|2089.3|2089.8|2089.3|2090.05|2089.55|2089.8|2089.3|9
1647007630000|2022-03-11 14:07:10|2089.55|2089.05|2090.05|2089.55|2090.05|2089.55|2089.55|2089.05|22
1647007640000|2022-03-11 14:07:20|2090.17|2089.67|2090.55|2090.05|2090.55|2090.05|2090.05|2089.55|31
1647007650000|2022-03-11 14:07:30|2090.67|2090.17|2090.3|2089.8|2090.67|2090.17|2090.17|2089.67|67
1647007660000|2022-03-11 14:07:40|2090.55|2090.05|2090.42|2089.92|2090.55|2090.05|2090.3|2089.8|15
1647007670000|2022-03-11 14:07:50|2090.55|2090.05|2089.8|2089.3|2090.55|2090.05|2089.8|2089.3|23
1647007680000|2022-03-11 14:08:00|2090.3|2089.8|2089.8|2089.3|2090.3|2089.8|2089.8|2089.3|127
1647007690000|2022-03-11 14:08:10|2089.92|2089.42|2089.55|2089.05|2089.92|2089.42|2089.3|2088.8|37
1647007700000|2022-03-11 14:08:20|2089.42|2088.92|2089.42|2088.92|2089.55|2089.05|2089.3|2088.8|14
1647007710000|2022-03-11 14:08:30|2089.55|2089.05|2089.17|2088.67|2089.55|2089.05|2089.05|2088.55|15
1647007720000|2022-03-11 14:08:40|2089.05|2088.55|2089.55|2089.05|2089.67|2089.17|2089.05|2088.55|17
1647007730000|2022-03-11 14:08:50|2089.8|2089.3|2089.05|2088.55|2089.8|2089.3|2089.05|2088.55|37
1647007740000|2022-03-11 14:09:00|2089.3|2088.8|2089.05|2088.55|2089.3|2088.8|2089.05|2088.55|19
1647007750000|2022-03-11 14:09:10|2088.8|2088.3|2089.3|2088.8|2089.3|2088.8|2088.8|2088.3|30
1647007760000|2022-03-11 14:09:20|2089.17|2088.67|2089.67|2089.17|2089.8|2089.3|2089.17|2088.67|36
1647007770000|2022-03-11 14:09:30|2089.8|2089.3|2089.3|2088.8|2089.8|2089.3|2089.3|2088.8|20
1647007780000|2022-03-11 14:09:40|2089.42|2088.92|2089.67|2089.17|2089.8|2089.3|2089.42|2088.92|39
1647007790000|2022-03-11 14:09:50|2089.55|2089.05|2089.3|2088.8|2089.67|2089.17|2089.05|2088.55|32
1647007800000|2022-03-11 14:10:00|2089.05|2088.55|2089.3|2088.8|2089.3|2088.8|2089.05|2088.55|61
1647007810000|2022-03-11 14:10:10|2089.05|2088.55|2089.3|2088.8|2089.42|2088.92|2089.05|2088.55|32
1647007820000|2022-03-11 14:10:20|2089.42|2088.92|2089.05|2088.55|2089.67|2089.17|2089.05|2088.55|23
1647007830000|2022-03-11 14:10:30|2089.17|2088.67|2089.05|2088.55|2089.3|2088.8|2089.05|2088.55|10
1647007840000|2022-03-11 14:10:40|2089.3|2088.8|2089.3|2088.8|2089.67|2089.17|2089.3|2088.8|37
1647007850000|2022-03-11 14:10:50|2089.42|2088.92|2089.42|2088.92|2089.55|2089.05|2089.05|2088.55|53
1647007860000|2022-03-11 14:11:00|2089.55|2089.05|2089.3|2088.8|2089.55|2089.05|2089.05|2088.55|85
1647007870000|2022-03-11 14:11:10|2089.17|2088.67|2089.67|2089.17|2089.8|2089.3|2089.05|2088.55|86
1647007880000|2022-03-11 14:11:20|2089.55|2089.05|2089.42|2088.92|2089.8|2089.3|2089.3|2088.8|27
1647007890000|2022-03-11 14:11:30|2089.3|2088.8|2089.8|2089.3|2089.8|2089.3|2089.3|2088.8|29
1647007900000|2022-03-11 14:11:40|2090.05|2089.55|2089.8|2089.3|2090.42|2089.92|2089.8|2089.3|70
1647007910000|2022-03-11 14:11:50|2089.67|2089.17|2089.3|2088.8|2089.8|2089.3|2089.3|2088.8|42
1647007920000|2022-03-11 14:12:00|2089.17|2088.67|2090.05|2089.55|2090.05|2089.55|2089.17|2088.67|67
1647007930000|2022-03-11 14:12:10|2089.92|2089.42|2089.8|2089.3|2090.05|2089.55|2089.8|2089.3|44
1647007940000|2022-03-11 14:12:20|2089.3|2088.8|2089.3|2088.8|2089.3|2088.8|2089.05|2088.55|65
1647007950000|2022-03-11 14:12:30|2089.55|2089.05|2089.55|2089.05|2089.8|2089.3|2089.55|2089.05|14
1647007960000|2022-03-11 14:12:40|2089.42|2088.92|2089.55|2089.05|2089.55|2089.05|2089.3|2088.8|14
1647007970000|2022-03-11 14:12:50|2089.42|2088.92|2089.3|2088.8|2089.55|2089.05|2089.3|2088.8|12
1647007980000|2022-03-11 14:13:00|2089.05|2088.55|2088.8|2088.3|2089.05|2088.55|2088.8|2088.3|85
1647007990000|2022-03-11 14:13:10|2088.55|2088.05|2088.55|2088.05|2088.67|2088.17|2088.55|2088.05|31
1647008000000|2022-03-11 14:13:20|2088.67|2088.17|2088.55|2088.05|2088.8|2088.3|2088.3|2087.8|25
1647008010000|2022-03-11 14:13:30|2088.42|2087.92|2087.92|2087.42|2088.55|2088.05|2087.8|2087.3|50
1647008020000|2022-03-11 14:13:40|2087.8|2087.3|2087.3|2086.8|2087.8|2087.3|2087.05|2086.55|94
1647008030000|2022-03-11 14:13:50|2087.17|2086.67|2087.55|2087.05|2087.55|2087.05|2087.05|2086.55|37
1647008040000|2022-03-11 14:14:00|2087.8|2087.3|2087.3|2086.8|2087.8|2087.3|2087.3|2086.8|35
1647008050000|2022-03-11 14:14:10|2087.42|2086.92|2087.8|2087.3|2087.92|2087.42|2087.42|2086.92|51
1647008060000|2022-03-11 14:14:20|2087.67|2087.17|2087.67|2087.17|2087.8|2087.3|2087.42|2086.92|63
1647008070000|2022-03-11 14:14:30|2087.55|2087.05|2087.05|2086.55|2087.8|2087.3|2087.05|2086.55|65
1647008080000|2022-03-11 14:14:40|2087.17|2086.67|2087.42|2086.92|2087.67|2087.17|2087.17|2086.67|37
1647008090000|2022-03-11 14:14:50|2087.55|2087.05|2087.3|2086.8|2088.05|2087.55|2087.05|2086.55|68
1647008100000|2022-03-11 14:15:00|2087.42|2086.92|2087.42|2086.92|2087.55|2087.05|2087.05|2086.55|51
1647008110000|2022-03-11 14:15:10|2087.3|2086.8|2087.55|2087.05|2087.8|2087.3|2087.3|2086.8|27
1647008120000|2022-03-11 14:15:20|2087.42|2086.92|2087.8|2087.3|2088.05|2087.55|2087.42|2086.92|48
1647008130000|2022-03-11 14:15:30|2087.67|2087.17|2087.55|2087.05|2087.8|2087.3|2087.17|2086.67|44
1647008140000|2022-03-11 14:15:40|2087.42|2086.92|2087.17|2086.67|2087.55|2087.05|2087.05|2086.55|29
1647008150000|2022-03-11 14:15:50|2087.05|2086.55|2087.05|2086.55|2087.3|2086.8|2086.92|2086.42|71
1647008160000|2022-03-11 14:16:00|2087.17|2086.67|2087.55|2087.05|2087.55|2087.05|2087.17|2086.67|20
1647008170000|2022-03-11 14:16:10|2087.3|2086.8|2087.05|2086.55|2087.3|2086.8|2086.92|2086.42|22
1647008180000|2022-03-11 14:16:20|2086.55|2086.05|2087.05|2086.55|2087.05|2086.55|2086.3|2085.8|88
1647008190000|2022-03-11 14:16:30|2086.8|2086.3|2086.8|2086.3|2086.92|2086.42|2086.3|2085.8|47
1647008200000|2022-03-11 14:16:40|2087.05|2086.55|2087.05|2086.55|2087.05|2086.55|2086.92|2086.42|9
1647008210000|2022-03-11 14:16:50|2086.8|2086.3|2086.92|2086.42|2086.92|2086.42|2086.67|2086.17|42
1647008220000|2022-03-11 14:17:00|2087.05|2086.55|2087.8|2087.3|2088.05|2087.55|2087.05|2086.55|45
1647008230000|2022-03-11 14:17:10|2087.67|2087.17|2087.3|2086.8|2087.8|2087.3|2087.3|2086.8|34
1647008240000|2022-03-11 14:17:20|2087.55|2087.05|2088.17|2087.67|2088.17|2087.67|2087.55|2087.05|12
1647008250000|2022-03-11 14:17:30|2088.3|2087.8|2088.67|2088.17|2088.8|2088.3|2088.3|2087.8|104
1647008260000|2022-03-11 14:17:40|2088.55|2088.05|2088.55|2088.05|2088.67|2088.17|2088.3|2087.8|29
1647008270000|2022-03-11 14:17:50|2088.67|2088.17|2089.05|2088.55|2089.05|2088.55|2088.67|2088.17|16
1647008280000|2022-03-11 14:18:00|2088.92|2088.42|2089.05|2088.55|2089.05|2088.55|2088.8|2088.3|25
1647008290000|2022-03-11 14:18:10|2088.92|2088.42|2089.17|2088.67|2089.3|2088.8|2088.8|2088.3|6
1647008300000|2022-03-11 14:18:20|2089.3|2088.8|2089.05|2088.55|2089.3|2088.8|2089.05|2088.55|12
1647008310000|2022-03-11 14:18:30|2088.8|2088.3|2088.55|2088.05|2088.8|2088.3|2088.3|2087.8|59
1647008320000|2022-03-11 14:18:40|2088.42|2087.92|2088.17|2087.67|2088.55|2088.05|2088.05|2087.55|17
1647008330000|2022-03-11 14:18:50|2088.3|2087.8|2088.55|2088.05|2088.55|2088.05|2088.3|2087.8|16
1647008340000|2022-03-11 14:19:00|2088.8|2088.3|2088.8|2088.3|2088.8|2088.3|2088.67|2088.17|12
1647008350000|2022-03-11 14:19:10|2088.67|2088.17|2089.42|2088.92|2089.42|2088.92|2088.55|2088.05|26
1647008360000|2022-03-11 14:19:20|2089.55|2089.05|2088.8|2088.3|2089.55|2089.05|2088.8|2088.3|23
1647008370000|2022-03-11 14:19:30|2088.55|2088.05|2088.05|2087.55|2088.67|2088.17|2088.05|2087.55|42
1647008380000|2022-03-11 14:19:40|2088.17|2087.67|2088.42|2087.92|2088.55|2088.05|2088.05|2087.55|53
1647008390000|2022-03-11 14:19:50|2088.3|2087.8|2088.42|2087.92|2088.55|2088.05|2088.05|2087.55|11
1647008400000|2022-03-11 14:20:00|2088.55|2088.05|2088.55|2088.05|2088.8|2088.3|2088.3|2087.8|53
1647008410000|2022-03-11 14:20:10|2088.42|2087.92|2088.8|2088.3|2088.8|2088.3|2088.3|2087.8|14
1647008420000|2022-03-11 14:20:20|2089.05|2088.55|2089.05|2088.55|2089.17|2088.67|2088.8|2088.3|35
1647008430000|2022-03-11 14:20:30|2088.92|2088.42|2089.05|2088.55|2089.3|2088.8|2088.8|2088.3|18
1647008440000|2022-03-11 14:20:40|2088.92|2088.42|2088.55|2088.05|2089.17|2088.67|2088.55|2088.05|34
1647008450000|2022-03-11 14:20:50|2088.67|2088.17|2088.67|2088.17|2088.8|2088.3|2088.55|2088.05|4
1647008460000|2022-03-11 14:21:00|2088.55|2088.05|2088.55|2088.05|2088.8|2088.3|2088.55|2088.05|20
1647008470000|2022-03-11 14:21:10|2088.8|2088.3|2088.92|2088.42|2089.05|2088.55|2088.8|2088.3|53
1647008480000|2022-03-11 14:21:20|2088.8|2088.3|2088.3|2087.8|2088.92|2088.42|2088.3|2087.8|34
1647008490000|2022-03-11 14:21:30|2088.42|2087.92|2089.05|2088.55|2089.05|2088.55|2088.42|2087.92|51
1647008500000|2022-03-11 14:21:40|2088.8|2088.3|2088.92|2088.42|2089.05|2088.55|2088.55|2088.05|37
1647008510000|2022-03-11 14:21:50|2088.8|2088.3|2087.8|2087.3|2089.05|2088.55|2087.8|2087.3|53
1647008520000|2022-03-11 14:22:00|2087.67|2087.17|2088.17|2087.67|2088.17|2087.67|2087.3|2086.8|79
1647008530000|2022-03-11 14:22:10|2088.3|2087.8|2088.3|2087.8|2088.3|2087.8|2088.05|2087.55|16
1647008540000|2022-03-11 14:22:20|2088.42|2087.92|2088.05|2087.55|2088.42|2087.92|2087.92|2087.42|56
1647008550000|2022-03-11 14:22:30|2088.3|2087.8|2088.55|2088.05|2088.55|2088.05|2088.3|2087.8|22
1647008560000|2022-03-11 14:22:40|2088.42|2087.92|2088.8|2088.3|2088.8|2088.3|2088.3|2087.8|16
1647008570000|2022-03-11 14:22:50|2088.67|2088.17|2088.8|2088.3|2088.8|2088.3|2088.55|2088.05|21
1647008580000|2022-03-11 14:23:00|2088.67|2088.17|2089.05|2088.55|2089.05|2088.55|2088.42|2087.92|28
1647008590000|2022-03-11 14:23:10|2088.92|2088.42|2088.92|2088.42|2089.05|2088.55|2088.8|2088.3|9
1647008600000|2022-03-11 14:23:20|2089.05|2088.55|2089.3|2088.8|2089.55|2089.05|2088.8|2088.3|112
1647008610000|2022-03-11 14:23:30|2089.05|2088.55|2088.8|2088.3|2089.05|2088.55|2088.8|2088.3|127
1647008620000|2022-03-11 14:23:40|2088.67|2088.17|2089.05|2088.55|2089.05|2088.55|2088.67|2088.17|43
1647008630000|2022-03-11 14:23:50|2088.92|2088.42|2089.3|2088.8|2089.42|2088.92|2088.8|2088.3|21
1647008640000|2022-03-11 14:24:00|2089.42|2088.92|2089.55|2089.05|2089.8|2089.3|2089.3|2088.8|37
1647008650000|2022-03-11 14:24:10|2089.67|2089.17|2089.92|2089.42|2090.05|2089.55|2089.42|2088.92|44
1647008660000|2022-03-11 14:24:20|2090.05|2089.55|2090.42|2089.92|2090.55|2090.05|2090.05|2089.55|35
1647008670000|2022-03-11 14:24:30|2090.3|2089.8|2090.17|2089.67|2090.42|2089.92|2090.05|2089.55|20
1647008680000|2022-03-11 14:24:40|2090.05|2089.55|2090.3|2089.8|2090.3|2089.8|2089.92|2089.42|30
1647008690000|2022-03-11 14:24:50|2090.17|2089.67|2090.05|2089.55|2090.17|2089.67|2089.8|2089.3|37
1647008700000|2022-03-11 14:25:00|2090.17|2089.67|2089.8|2089.3|2090.17|2089.67|2089.8|2089.3|12
1647008710000|2022-03-11 14:25:10|2089.55|2089.05|2089.05|2088.55|2089.55|2089.05|2089.05|2088.55|117
1647008720000|2022-03-11 14:25:20|2089.55|2089.05|2089.3|2088.8|2089.8|2089.3|2089.3|2088.8|123
1647008730000|2022-03-11 14:25:30|2089.17|2088.67|2089.3|2088.8|2089.3|2088.8|2089.05|2088.55|41
1647008740000|2022-03-11 14:25:40|2089.17|2088.67|2089.3|2088.8|2089.42|2088.92|2089.17|2088.67|27
1647008750000|2022-03-11 14:25:50|2089.42|2088.92|2089.05|2088.55|2089.42|2088.92|2089.05|2088.55|42
1647008760000|2022-03-11 14:26:00|2088.92|2088.42|2088.3|2087.8|2088.92|2088.42|2088.3|2087.8|57
1647008770000|2022-03-11 14:26:10|2088.42|2087.92|2088.67|2088.17|2088.8|2088.3|2088.42|2087.92|34
1647008780000|2022-03-11 14:26:20|2088.8|2088.3|2089.05|2088.55|2089.17|2088.67|2088.55|2088.05|10
1647008790000|2022-03-11 14:26:30|2089.17|2088.67|2089.05|2088.55|2089.3|2088.8|2089.05|2088.55|17
1647008800000|2022-03-11 14:26:40|2088.92|2088.42|2088.67|2088.17|2089.05|2088.55|2088.55|2088.05|28
1647008810000|2022-03-11 14:26:50|2088.8|2088.3|2088.55|2088.05|2088.8|2088.3|2088.55|2088.05|3
1647008820000|2022-03-11 14:27:00|2088.42|2087.92|2087.8|2087.3|2088.42|2087.92|2087.55|2087.05|91
1647008830000|2022-03-11 14:27:10|2087.67|2087.17|2087.05|2086.55|2087.8|2087.3|2087.05|2086.55|26
1647008840000|2022-03-11 14:27:20|2086.8|2086.3|2087.05|2086.55|2087.05|2086.55|2086.3|2085.8|69
1647008850000|2022-03-11 14:27:30|2086.92|2086.42|2086.92|2086.42|2086.92|2086.42|2086.42|2085.92|26
1647008860000|2022-03-11 14:27:40|2087.05|2086.55|2086.3|2085.8|2087.05|2086.55|2086.3|2085.8|46
1647008870000|2022-03-11 14:27:50|2086.05|2085.55|2085.3|2084.8|2086.05|2085.55|2085.3|2084.8|72
1647008880000|2022-03-11 14:28:00|2085.55|2085.05|2086.05|2085.55|2086.05|2085.55|2085.42|2084.92|41
1647008890000|2022-03-11 14:28:10|2085.92|2085.42|2086.3|2085.8|2086.42|2085.92|2085.8|2085.3|26
1647008900000|2022-03-11 14:28:20|2086.17|2085.67|2085.8|2085.3|2086.17|2085.67|2085.8|2085.3|18
1647008910000|2022-03-11 14:28:30|2085.92|2085.42|2086.3|2085.8|2086.42|2085.92|2085.92|2085.42|29
1647008920000|2022-03-11 14:28:40|2086.17|2085.67|2086.05|2085.55|2086.3|2085.8|2085.8|2085.3|21
1647008930000|2022-03-11 14:28:50|2086.17|2085.67|2086.3|2085.8|2086.3|2085.8|2086.05|2085.55|31
1647008940000|2022-03-11 14:29:00|2085.8|2085.3|2085.17|2084.67|2085.8|2085.3|2085.17|2084.67|49
1647008950000|2022-03-11 14:29:10|2085.05|2084.55|2084.3|2083.8|2085.05|2084.55|2084.3|2083.8|33
1647008960000|2022-03-11 14:29:20|2084.17|2083.67|2083.8|2083.3|2084.3|2083.8|2083.67|2083.17|39
1647008970000|2022-03-11 14:29:30|2084.05|2083.55|2083.8|2083.3|2084.17|2083.67|2083.67|2083.17|134
1647008980000|2022-03-11 14:29:40|2083.67|2083.17|2083.55|2083.05|2083.8|2083.3|2083.55|2083.05|29
1647008990000|2022-03-11 14:29:50|2083.42|2082.92|2082.92|2082.42|2083.55|2083.05|2082.8|2082.3|28
1647009000000|2022-03-11 14:30:00|2083.05|2082.55|2084.3|2083.8|2084.3|2083.8|2083.05|2082.55|94
1647009010000|2022-03-11 14:30:10|2084.17|2083.67|2085.05|2084.55|2085.05|2084.55|2083.8|2083.3|65
1647009020000|2022-03-11 14:30:20|2084.8|2084.3|2085.05|2084.55|2085.05|2084.55|2084.3|2083.8|57
1647009030000|2022-03-11 14:30:30|2084.8|2084.3|2085.42|2084.92|2086.05|2085.55|2084.55|2084.05|50
1647009040000|2022-03-11 14:30:40|2085.67|2085.17|2085.05|2084.55|2086.3|2085.8|2084.67|2084.17|79
1647009050000|2022-03-11 14:30:50|2084.8|2084.3|2085.3|2084.8|2085.55|2085.05|2084.55|2084.05|52
1647009060000|2022-03-11 14:31:00|2085.42|2084.92|2085.42|2084.92|2086.05|2085.55|2085.3|2084.8|133
1647009070000|2022-03-11 14:31:10|2085.55|2085.05|2085.05|2084.55|2085.55|2085.05|2085.05|2084.55|53
1647009080000|2022-03-11 14:31:20|2085.17|2084.67|2085.55|2085.05|2085.55|2085.05|2085.05|2084.55|44
1647009090000|2022-03-11 14:31:30|2085.67|2085.17|2085.8|2085.3|2085.8|2085.3|2085.05|2084.55|55
1647009100000|2022-03-11 14:31:40|2086.05|2085.55|2085.05|2084.55|2086.05|2085.55|2085.05|2084.55|47
1647009110000|2022-03-11 14:31:50|2085.17|2084.67|2084.42|2083.92|2085.17|2084.67|2084.42|2083.92|41
1647009120000|2022-03-11 14:32:00|2084.3|2083.8|2084.8|2084.3|2085.05|2084.55|2084.3|2083.8|50
1647009130000|2022-03-11 14:32:10|2084.67|2084.17|2084.55|2084.05|2084.92|2084.42|2084.55|2084.05|22
1647009140000|2022-03-11 14:32:20|2084.67|2084.17|2084.67|2084.17|2084.92|2084.42|2084.55|2084.05|15
1647009150000|2022-03-11 14:32:30|2084.55|2084.05|2083.8|2083.3|2084.8|2084.3|2083.8|2083.3|30
1647009160000|2022-03-11 14:32:40|2083.55|2083.05|2083.42|2082.92|2084.55|2084.05|2083.42|2082.92|77
1647009170000|2022-03-11 14:32:50|2083.55|2083.05|2083.3|2082.8|2083.8|2083.3|2083.3|2082.8|50
1647009180000|2022-03-11 14:33:00|2083.42|2082.92|2083.17|2082.67|2084.3|2083.8|2083.17|2082.67|72
1647009190000|2022-03-11 14:33:10|2083.3|2082.8|2082.8|2082.3|2083.3|2082.8|2082.8|2082.3|40
1647009200000|2022-03-11 14:33:20|2082.92|2082.42|2082.92|2082.42|2082.92|2082.42|2082.55|2082.05|76
1647009210000|2022-03-11 14:33:30|2083.3|2082.8|2082.8|2082.3|2083.3|2082.8|2082.3|2081.8|78
1647009220000|2022-03-11 14:33:40|2082.92|2082.42|2083.3|2082.8|2083.3|2082.8|2082.55|2082.05|50
1647009230000|2022-03-11 14:33:50|2083.42|2082.92|2083.8|2083.3|2084.05|2083.55|2083.3|2082.8|33
1647009240000|2022-03-11 14:34:00|2084.3|2083.8|2085.05|2084.55|2085.3|2084.8|2083.8|2083.3|40
1647009250000|2022-03-11 14:34:10|2084.92|2084.42|2085.05|2084.55|2085.55|2085.05|2084.92|2084.42|76
1647009260000|2022-03-11 14:34:20|2084.8|2084.3|2084.8|2084.3|2085.05|2084.55|2084.55|2084.05|29
1647009270000|2022-03-11 14:34:30|2084.55|2084.05|2084.3|2083.8|2084.8|2084.3|2084.3|2083.8|51
1647009280000|2022-03-11 14:34:40|2084.05|2083.55|2083.05|2082.55|2084.05|2083.55|2083.05|2082.55|61
1647009290000|2022-03-11 14:34:50|2082.8|2082.3|2082.67|2082.17|2083.05|2082.55|2082.55|2082.05|31
1647009300000|2022-03-11 14:35:00|2082.8|2082.3|2082.55|2082.05|2082.8|2082.3|2082.3|2081.8|58
1647009310000|2022-03-11 14:35:10|2082.67|2082.17|2082.8|2082.3|2083.17|2082.67|2082.55|2082.05|58
1647009320000|2022-03-11 14:35:20|2082.92|2082.42|2083.67|2083.17|2083.67|2083.17|2082.55|2082.05|21
1647009330000|2022-03-11 14:35:30|2083.55|2083.05|2084.3|2083.8|2084.92|2084.42|2083.55|2083.05|51
1647009340000|2022-03-11 14:35:40|2084.42|2083.92|2084.05|2083.55|2084.55|2084.05|2083.42|2082.92|41
1647009350000|2022-03-11 14:35:50|2083.8|2083.3|2083.05|2082.55|2083.8|2083.3|2083.05|2082.55|66
1647009360000|2022-03-11 14:36:00|2082.8|2082.3|2082.3|2081.8|2082.8|2082.3|2082.3|2081.8|74
1647009370000|2022-03-11 14:36:10|2082.17|2081.67|2082.3|2081.8|2082.55|2082.05|2082.17|2081.67|28
1647009380000|2022-03-11 14:36:20|2082.42|2081.92|2082.05|2081.55|2082.55|2082.05|2081.8|2081.3|53
1647009390000|2022-03-11 14:36:30|2082.17|2081.67|2082.05|2081.55|2082.8|2082.3|2082.05|2081.55|96
1647009400000|2022-03-11 14:36:40|2082.3|2081.8|2082.3|2081.8|2082.55|2082.05|2082.05|2081.55|59
1647009410000|2022-03-11 14:36:50|2082.17|2081.67|2082.05|2081.55|2082.17|2081.67|2081.55|2081.05|46
1647009420000|2022-03-11 14:37:00|2082.3|2081.8|2081.55|2081.05|2082.8|2082.3|2081.55|2081.05|141
1647009430000|2022-03-11 14:37:10|2081.42|2080.92|2081.3|2080.8|2081.55|2081.05|2081.05|2080.55|62
1647009440000|2022-03-11 14:37:20|2081.42|2080.92|2082.17|2081.67|2082.42|2081.92|2081.42|2080.92|34
1647009450000|2022-03-11 14:37:30|2082.3|2081.8|2083.55|2083.05|2083.55|2083.05|2082.3|2081.8|93
1647009460000|2022-03-11 14:37:40|2083.3|2082.8|2084.3|2083.8|2084.3|2083.8|2083.3|2082.8|56
1647009470000|2022-03-11 14:37:50|2084.42|2083.92|2084.17|2083.67|2084.55|2084.05|2083.67|2083.17|35
1647009480000|2022-03-11 14:38:00|2084.05|2083.55|2084.92|2084.42|2085.05|2084.55|2083.8|2083.3|62
1647009490000|2022-03-11 14:38:10|2084.8|2084.3|2084.05|2083.55|2085.05|2084.55|2083.8|2083.3|79
1647009500000|2022-03-11 14:38:20|2083.92|2083.42|2084.05|2083.55|2084.3|2083.8|2083.92|2083.42|27
1647009510000|2022-03-11 14:38:30|2084.17|2083.67|2083.42|2082.92|2084.3|2083.8|2083.3|2082.8|33
1647009520000|2022-03-11 14:38:40|2083.3|2082.8|2082.8|2082.3|2083.3|2082.8|2082.42|2081.92|42
1647009530000|2022-03-11 14:38:50|2082.67|2082.17|2081.05|2080.55|2082.67|2082.17|2081.05|2080.55|44
1647009540000|2022-03-11 14:39:00|2080.92|2080.42|2080.8|2080.3|2080.92|2080.42|2079.8|2079.3|139
1647009550000|2022-03-11 14:39:10|2080.92|2080.42|2082.05|2081.55|2082.3|2081.8|2080.8|2080.3|36
1647009560000|2022-03-11 14:39:20|2081.92|2081.42|2081.3|2080.8|2081.92|2081.42|2081.05|2080.55|20
1647009570000|2022-03-11 14:39:30|2081.42|2080.92|2080.55|2080.05|2081.67|2081.17|2080.05|2079.55|44
1647009580000|2022-03-11 14:39:40|2080.42|2079.92|2079.55|2079.05|2080.67|2080.17|2079.55|2079.05|52
1647009590000|2022-03-11 14:39:50|2079.67|2079.17|2079.55|2079.05|2079.8|2079.3|2079.3|2078.8|71
1647009600000|2022-03-11 14:40:00|2079.8|2079.3|2077.55|2077.05|2079.8|2079.3|2077.55|2077.05|121
1647009610000|2022-03-11 14:40:10|2077.3|2076.8|2077.05|2076.55|2077.55|2077.05|2077.05|2076.55|196
1647009620000|2022-03-11 14:40:20|2077.17|2076.67|2077.42|2076.92|2077.8|2077.3|2076.8|2076.3|147
1647009630000|2022-03-11 14:40:30|2077.55|2077.05|2077.3|2076.8|2077.8|2077.3|2076.05|2075.55|142
1647009640000|2022-03-11 14:40:40|2077.55|2077.05|2078.92|2078.42|2079.17|2078.67|2077.55|2077.05|153
1647009650000|2022-03-11 14:40:50|2078.8|2078.3|2079.3|2078.8|2079.3|2078.8|2078.55|2078.05|110
1647009660000|2022-03-11 14:41:00|2079.42|2078.92|2078.42|2077.92|2079.67|2079.17|2078.3|2077.8|41
1647009670000|2022-03-11 14:41:10|2078.3|2077.8|2077.8|2077.3|2078.67|2078.17|2077.3|2076.8|97
1647009680000|2022-03-11 14:41:20|2077.55|2077.05|2078.8|2078.3|2078.8|2078.3|2077.55|2077.05|74
1647009690000|2022-03-11 14:41:30|2079.05|2078.55|2078.8|2078.3|2079.8|2079.3|2078.55|2078.05|360
1647009700000|2022-03-11 14:41:40|2078.55|2078.05|2079.3|2078.8|2079.3|2078.8|2078.3|2077.8|40
1647009710000|2022-03-11 14:41:50|2079.55|2079.05|2079.55|2079.05|2079.67|2079.17|2078.92|2078.42|102
1647009720000|2022-03-11 14:42:00|2079.42|2078.92|2079.55|2079.05|2079.8|2079.3|2078.8|2078.3|53
1647009730000|2022-03-11 14:42:10|2079.42|2078.92|2078.8|2078.3|2079.55|2079.05|2078.55|2078.05|34
1647009740000|2022-03-11 14:42:20|2078.92|2078.42|2079.55|2079.05|2080.05|2079.55|2078.92|2078.42|94
1647009750000|2022-03-11 14:42:30|2079.8|2079.3|2079.67|2079.17|2080.05|2079.55|2079.42|2078.92|31
1647009760000|2022-03-11 14:42:40|2079.55|2079.05|2079.8|2079.3|2080.17|2079.67|2079.3|2078.8|67
1647009770000|2022-03-11 14:42:50|2080.05|2079.55|2080.3|2079.8|2080.92|2080.42|2079.67|2079.17|66
1647009780000|2022-03-11 14:43:00|2080.05|2079.55|2079.55|2079.05|2080.42|2079.92|2079.05|2078.55|111
1647009790000|2022-03-11 14:43:10|2079.3|2078.8|2079.3|2078.8|2079.8|2079.3|2079.3|2078.8|36
1647009800000|2022-03-11 14:43:20|2079.42|2078.92|2078.8|2078.3|2079.55|2079.05|2078.8|2078.3|55
1647009810000|2022-03-11 14:43:30|2079.42|2078.92|2078.17|2077.67|2079.55|2079.05|2078.05|2077.55|194
1647009820000|2022-03-11 14:43:40|2078.3|2077.8|2077.8|2077.3|2078.55|2078.05|2077.8|2077.3|33
1647009830000|2022-03-11 14:43:50|2077.55|2077.05|2077.55|2077.05|2077.55|2077.05|2077.05|2076.55|62
1647009840000|2022-03-11 14:44:00|2077.67|2077.17|2078.3|2077.8|2078.67|2078.17|2077.67|2077.17|158
1647009850000|2022-03-11 14:44:10|2078.05|2077.55|2077.3|2076.8|2078.3|2077.8|2077.3|2076.8|69
1647009860000|2022-03-11 14:44:20|2077.05|2076.55|2077.17|2076.67|2077.3|2076.8|2076.92|2076.42|33
1647009870000|2022-03-11 14:44:30|2077.3|2076.8|2076.67|2076.17|2077.3|2076.8|2076.55|2076.05|100
1647009880000|2022-03-11 14:44:40|2076.55|2076.05|2076.92|2076.42|2077.05|2076.55|2076.55|2076.05|31
1647009890000|2022-03-11 14:44:50|2076.8|2076.3|2076.42|2075.92|2077.05|2076.55|2076.42|2075.92|25
1647009900000|2022-03-11 14:45:00|2076.3|2075.8|2076.3|2075.8|2077.3|2076.8|2076.05|2075.55|179
1647009910000|2022-03-11 14:45:10|2076.55|2076.05|2076.8|2076.3|2077.05|2076.55|2076.42|2075.92|81
1647009920000|2022-03-11 14:45:20|2076.67|2076.17|2076.92|2076.42|2076.92|2076.42|2076.3|2075.8|110
1647009930000|2022-03-11 14:45:30|2076.8|2076.3|2076.8|2076.3|2077.05|2076.55|2076.3|2075.8|49
1647009940000|2022-03-11 14:45:40|2076.3|2075.8|2075.8|2075.3|2076.55|2076.05|2075.8|2075.3|88
1647009950000|2022-03-11 14:45:50|2075.92|2075.42|2075.55|2075.05|2076.05|2075.55|2075.3|2074.8|39
1647009960000|2022-03-11 14:46:00|2075.3|2074.8|2076.3|2075.8|2076.3|2075.8|2075.3|2074.8|113
1647009970000|2022-03-11 14:46:10|2076.8|2076.3|2076.8|2076.3|2077.05|2076.55|2076.42|2075.92|76
1647009980000|2022-03-11 14:46:20|2076.55|2076.05|2077.3|2076.8|2077.55|2077.05|2076.55|2076.05|96
1647009990000|2022-03-11 14:46:30|2077.42|2076.92|2078.67|2078.17|2078.67|2078.17|2077.3|2076.8|414
1647010000000|2022-03-11 14:46:40|2078.55|2078.05|2079.17|2078.67|2079.17|2078.67|2078.55|2078.05|47
1647010010000|2022-03-11 14:46:50|2079.05|2078.55|2078.8|2078.3|2079.67|2079.17|2078.8|2078.3|64
1647010020000|2022-03-11 14:47:00|2078.92|2078.42|2078.55|2078.05|2079.05|2078.55|2078.3|2077.8|71
1647010030000|2022-03-11 14:47:10|2078.67|2078.17|2077.8|2077.3|2078.92|2078.42|2077.67|2077.17|49
1647010040000|2022-03-11 14:47:20|2078.05|2077.55|2077.05|2076.55|2078.05|2077.55|2077.05|2076.55|36
1647010050000|2022-03-11 14:47:30|2077.3|2076.8|2077.17|2076.67|2077.55|2077.05|2077.05|2076.55|57
1647010060000|2022-03-11 14:47:40|2077.05|2076.55|2077.05|2076.55|2077.3|2076.8|2076.8|2076.3|62
1647010070000|2022-03-11 14:47:50|2076.92|2076.42|2076.55|2076.05|2077.05|2076.55|2076.55|2076.05|17
1647010080000|2022-03-11 14:48:00|2076.3|2075.8|2075.67|2075.17|2076.55|2076.05|2075.55|2075.05|73
1647010090000|2022-03-11 14:48:10|2075.8|2075.3|2075.8|2075.3|2076.05|2075.55|2075.67|2075.17|38
1647010100000|2022-03-11 14:48:20|2075.92|2075.42|2075.8|2075.3|2076.55|2076.05|2075.42|2074.92|71
1647010110000|2022-03-11 14:48:30|2075.67|2075.17|2075.55|2075.05|2075.8|2075.3|2075.3|2074.8|79
1647010120000|2022-03-11 14:48:40|2075.42|2074.92|2076.55|2076.05|2076.55|2076.05|2075.42|2074.92|32
1647010130000|2022-03-11 14:48:50|2076.3|2075.8|2076.55|2076.05|2076.55|2076.05|2076.05|2075.55|61
1647010140000|2022-03-11 14:49:00|2076.42|2075.92|2075.8|2075.3|2076.8|2076.3|2075.8|2075.3|45
1647010150000|2022-03-11 14:49:10|2075.92|2075.42|2075.8|2075.3|2076.05|2075.55|2075.55|2075.05|37
1647010160000|2022-03-11 14:49:20|2076.05|2075.55|2076.3|2075.8|2076.55|2076.05|2076.05|2075.55|34
1647010170000|2022-03-11 14:49:30|2076.17|2075.67|2076.8|2076.3|2076.8|2076.3|2076.05|2075.55|37
1647010180000|2022-03-11 14:49:40|2076.92|2076.42|2076.8|2076.3|2077.3|2076.8|2076.8|2076.3|111
1647010190000|2022-03-11 14:49:50|2076.55|2076.05|2076.67|2076.17|2076.8|2076.3|2076.3|2075.8|55
1647010200000|2022-03-11 14:50:00|2076.55|2076.05|2076.05|2075.55|2076.67|2076.17|2076.05|2075.55|117
1647010210000|2022-03-11 14:50:10|2076.17|2075.67|2076.17|2075.67|2076.55|2076.05|2076.05|2075.55|21
1647010220000|2022-03-11 14:50:20|2076.3|2075.8|2076.8|2076.3|2077.3|2076.8|2076.3|2075.8|64
1647010230000|2022-03-11 14:50:30|2076.92|2076.42|2078.3|2077.8|2078.3|2077.8|2076.92|2076.42|56
1647010240000|2022-03-11 14:50:40|2078.42|2077.92|2077.55|2077.05|2078.67|2078.17|2077.3|2076.8|141
1647010250000|2022-03-11 14:50:50|2077.8|2077.3|2077.05|2076.55|2077.8|2077.3|2077.05|2076.55|59
1647010260000|2022-03-11 14:51:00|2076.8|2076.3|2077.55|2077.05|2077.55|2077.05|2076.8|2076.3|71
1647010270000|2022-03-11 14:51:10|2077.67|2077.17|2077.3|2076.8|2077.8|2077.3|2077.05|2076.55|59
1647010280000|2022-03-11 14:51:20|2077.17|2076.67|2076.55|2076.05|2077.3|2076.8|2076.55|2076.05|56
1647010290000|2022-03-11 14:51:30|2076.3|2075.8|2075.8|2075.3|2076.3|2075.8|2075.8|2075.3|39
1647010300000|2022-03-11 14:51:40|2075.67|2075.17|2075.55|2075.05|2075.8|2075.3|2075.55|2075.05|34
1647010310000|2022-03-11 14:51:50|2075.67|2075.17|2075.05|2074.55|2075.8|2075.3|2075.05|2074.55|87
1647010320000|2022-03-11 14:52:00|2074.67|2074.17|2074.55|2074.05|2074.92|2074.42|2074.3|2073.8|181
1647010330000|2022-03-11 14:52:10|2074.42|2073.92|2074.3|2073.8|2074.8|2074.3|2074.05|2073.55|263
1647010340000|2022-03-11 14:52:20|2074.42|2073.92|2074.3|2073.8|2074.55|2074.05|2074.05|2073.55|212
1647010350000|2022-03-11 14:52:30|2074.17|2073.67|2074.3|2073.8|2074.42|2073.92|2074.05|2073.55|50
1647010360000|2022-03-11 14:52:40|2074.05|2073.55|2074.55|2074.05|2074.55|2074.05|2073.55|2073.05|53
1647010370000|2022-03-11 14:52:50|2074.3|2073.8|2074.3|2073.8|2074.55|2074.05|2074.17|2073.67|73
1647010380000|2022-03-11 14:53:00|2074.17|2073.67|2074.05|2073.55|2074.55|2074.05|2073.8|2073.3|58
1647010390000|2022-03-11 14:53:10|2073.8|2073.3|2074.3|2073.8|2074.3|2073.8|2073.8|2073.3|24
1647010400000|2022-03-11 14:53:20|2074.17|2073.67|2073.8|2073.3|2074.55|2074.05|2073.8|2073.3|39
1647010410000|2022-03-11 14:53:30|2074.05|2073.55|2074.05|2073.55|2074.55|2074.05|2074.05|2073.55|46
1647010420000|2022-03-11 14:53:40|2073.92|2073.42|2073.55|2073.05|2074.05|2073.55|2073.55|2073.05|57
1647010430000|2022-03-11 14:53:50|2073.42|2072.92|2072.67|2072.17|2073.42|2072.92|2072.67|2072.17|55
1647010440000|2022-03-11 14:54:00|2072.8|2072.3|2072.67|2072.17|2072.8|2072.3|2072.05|2071.55|83
1647010450000|2022-03-11 14:54:10|2072.55|2072.05|2072.3|2071.8|2073.05|2072.55|2072.3|2071.8|54
1647010460000|2022-03-11 14:54:20|2072.42|2071.92|2072.05|2071.55|2072.55|2072.05|2071.92|2071.42|70
1647010470000|2022-03-11 14:54:30|2071.92|2071.42|2072.67|2072.17|2072.8|2072.3|2071.8|2071.3|42
1647010480000|2022-03-11 14:54:40|2072.8|2072.3|2072.05|2071.55|2072.8|2072.3|2072.05|2071.55|23
1647010490000|2022-03-11 14:54:50|2072.17|2071.67|2072.05|2071.55|2072.67|2072.17|2072.05|2071.55|39
1647010500000|2022-03-11 14:55:00|2072.17|2071.67|2072.8|2072.3|2072.92|2072.42|2072.05|2071.55|69
1647010510000|2022-03-11 14:55:10|2073.05|2072.55|2072.92|2072.42|2073.05|2072.55|2072.3|2071.8|52
1647010520000|2022-03-11 14:55:20|2072.8|2072.3|2072.67|2072.17|2073.05|2072.55|2072.55|2072.05|80
1647010530000|2022-03-11 14:55:30|2072.8|2072.3|2072.05|2071.55|2073.05|2072.55|2072.05|2071.55|43
1647010540000|2022-03-11 14:55:40|2072.3|2071.8|2073.3|2072.8|2073.42|2072.92|2072.3|2071.8|43
1647010550000|2022-03-11 14:55:50|2073.17|2072.67|2072.8|2072.3|2073.3|2072.8|2072.8|2072.3|24
1647010560000|2022-03-11 14:56:00|2072.55|2072.05|2071.3|2070.8|2072.55|2072.05|2071.3|2070.8|87
1647010570000|2022-03-11 14:56:10|2071.8|2071.3|2071.55|2071.05|2071.8|2071.3|2071.17|2070.67|157
1647010580000|2022-03-11 14:56:20|2071.42|2070.92|2072.3|2071.8|2072.3|2071.8|2071.3|2070.8|69
1647010590000|2022-03-11 14:56:30|2072.05|2071.55|2071.8|2071.3|2072.3|2071.8|2071.8|2071.3|67
1647010600000|2022-03-11 14:56:40|2071.67|2071.17|2072.17|2071.67|2072.3|2071.8|2071.67|2071.17|94
1647010610000|2022-03-11 14:56:50|2072.05|2071.55|2071.8|2071.3|2072.3|2071.8|2071.67|2071.17|36
1647010620000|2022-03-11 14:57:00|2072.05|2071.55|2071.8|2071.3|2072.05|2071.55|2071.67|2071.17|45
1647010630000|2022-03-11 14:57:10|2071.67|2071.17|2071.8|2071.3|2071.8|2071.3|2071.67|2071.17|79
1647010640000|2022-03-11 14:57:20|2071.92|2071.42|2072.05|2071.55|2072.17|2071.67|2071.8|2071.3|21
1647010650000|2022-03-11 14:57:30|2071.8|2071.3|2071.8|2071.3|2072.3|2071.8|2071.8|2071.3|22
1647010660000|2022-03-11 14:57:40|2071.67|2071.17|2072.05|2071.55|2072.3|2071.8|2071.67|2071.17|39
1647010670000|2022-03-11 14:57:50|2072.17|2071.67|2072.55|2072.05|2073.3|2072.8|2072.17|2071.67|260
1647010680000|2022-03-11 14:58:00|2072.42|2071.92|2071.8|2071.3|2072.42|2071.92|2071.8|2071.3|72
1647010690000|2022-03-11 14:58:10|2071.67|2071.17|2072.3|2071.8|2072.3|2071.8|2071.67|2071.17|49
1647010700000|2022-03-11 14:58:20|2072.42|2071.92|2072.92|2072.42|2073.05|2072.55|2072.3|2071.8|61
1647010710000|2022-03-11 14:58:30|2072.8|2072.3|2072.8|2072.3|2072.8|2072.3|2072.55|2072.05|184
1647010720000|2022-03-11 14:58:40|2073.05|2072.55|2073.05|2072.55|2073.05|2072.55|2072.8|2072.3|50
1647010730000|2022-03-11 14:58:50|2072.92|2072.42|2073.05|2072.55|2073.3|2072.8|2072.8|2072.3|113
1647010740000|2022-03-11 14:59:00|2073.17|2072.67|2074.17|2073.67|2074.17|2073.67|2073.17|2072.67|94
1647010750000|2022-03-11 14:59:10|2074.3|2073.8|2074.3|2073.8|2074.8|2074.3|2074.3|2073.8|183
1647010760000|2022-03-11 14:59:20|2074.17|2073.67|2074.05|2073.55|2074.3|2073.8|2073.92|2073.42|149
1647010770000|2022-03-11 14:59:30|2073.92|2073.42|2073.8|2073.3|2074.05|2073.55|2073.8|2073.3|2267
1647010780000|2022-03-11 14:59:40|2073.67|2073.17|2074.05|2073.55|2074.3|2073.8|2073.67|2073.17|127
1647010790000|2022-03-11 14:59:50|2074.17|2073.67|2074.42|2073.92|2074.8|2074.3|2074.05|2073.55|294
1647010800000|2022-03-11 15:00:00|2074.3|2073.8|2074.55|2074.05|2075.05|2074.55|2074.17|2073.67|146
1647010810000|2022-03-11 15:00:10|2074.42|2073.92|2073.42|2072.92|2074.67|2074.17|2073.3|2072.8|70
1647010820000|2022-03-11 15:00:20|2073.3|2072.8|2072.55|2072.05|2073.3|2072.8|2072.42|2071.92|63
1647010830000|2022-03-11 15:00:30|2072.67|2072.17|2072.17|2071.67|2073.05|2072.55|2072.17|2071.67|97
1647010840000|2022-03-11 15:00:40|2072.3|2071.8|2072.3|2071.8|2072.55|2072.05|2071.92|2071.42|81
1647010850000|2022-03-11 15:00:50|2072.42|2071.92|2071.17|2070.67|2072.42|2071.92|2071.05|2070.55|128
1647010860000|2022-03-11 15:01:00|2071.05|2070.55|2071.42|2070.92|2071.55|2071.05|2070.92|2070.42|95
1647010870000|2022-03-11 15:01:10|2071.3|2070.8|2071.17|2070.67|2071.55|2071.05|2071.17|2070.67|81
1647010880000|2022-03-11 15:01:20|2071.05|2070.55|2071.92|2071.42|2071.92|2071.42|2071.05|2070.55|51
1647010890000|2022-03-11 15:01:30|2072.05|2071.55|2073.55|2073.05|2073.55|2073.05|2071.92|2071.42|99
1647010900000|2022-03-11 15:01:40|2073.8|2073.3|2073.3|2072.8|2074.17|2073.67|2073.3|2072.8|102
1647010910000|2022-03-11 15:01:50|2073.42|2072.92|2072.17|2071.67|2073.42|2072.92|2072.05|2071.55|40
1647010920000|2022-03-11 15:02:00|2072.05|2071.55|2072.55|2072.05|2072.8|2072.3|2071.8|2071.3|106
1647010930000|2022-03-11 15:02:10|2072.42|2071.92|2071.8|2071.3|2072.55|2072.05|2071.8|2071.3|41
1647010940000|2022-03-11 15:02:20|2072.05|2071.55|2071.3|2070.8|2072.3|2071.8|2071.05|2070.55|85
1647010950000|2022-03-11 15:02:30|2071.05|2070.55|2071.3|2070.8|2071.55|2071.05|2070.92|2070.42|176
1647010960000|2022-03-11 15:02:40|2071.55|2071.05|2071.8|2071.3|2072.05|2071.55|2071.55|2071.05|41
1647010970000|2022-03-11 15:02:50|2071.67|2071.17|2071.42|2070.92|2071.8|2071.3|2071.3|2070.8|17
1647010980000|2022-03-11 15:03:00|2071.3|2070.8|2070.8|2070.3|2071.55|2071.05|2070.8|2070.3|47
1647010990000|2022-03-11 15:03:10|2071.05|2070.55|2070.67|2070.17|2071.05|2070.55|2070.55|2070.05|47
1647011000000|2022-03-11 15:03:20|2070.55|2070.05|2071.05|2070.55|2071.42|2070.92|2070.3|2069.8|136
1647011010000|2022-03-11 15:03:30|2071.17|2070.67|2072.3|2071.8|2072.3|2071.8|2071.17|2070.67|32
1647011020000|2022-03-11 15:03:40|2072.55|2072.05|2072.55|2072.05|2073.05|2072.55|2072.3|2071.8|74
1647011030000|2022-03-11 15:03:50|2072.67|2072.17|2072.05|2071.55|2072.67|2072.17|2072.05|2071.55|113
1647011040000|2022-03-11 15:04:00|2071.8|2071.3|2072.05|2071.55|2072.05|2071.55|2071.8|2071.3|90
1647011050000|2022-03-11 15:04:10|2072.3|2071.8|2071.55|2071.05|2072.3|2071.8|2071.3|2070.8|70
1647011060000|2022-03-11 15:04:20|2071.67|2071.17|2071.8|2071.3|2071.92|2071.42|2071.55|2071.05|44
1647011070000|2022-03-11 15:04:30|2071.92|2071.42|2071.8|2071.3|2072.05|2071.55|2071.55|2071.05|27
1647011080000|2022-03-11 15:04:40|2071.67|2071.17|2071.67|2071.17|2071.67|2071.17|2070.8|2070.3|52
1647011090000|2022-03-11 15:04:50|2071.55|2071.05|2071.3|2070.8|2071.55|2071.05|2071.05|2070.55|89
1647011100000|2022-03-11 15:05:00|2071.55|2071.05|2071.05|2070.55|2072.05|2071.55|2070.8|2070.3|71
1647011110000|2022-03-11 15:05:10|2071.17|2070.67|2070.92|2070.42|2071.17|2070.67|2070.8|2070.3|15
1647011120000|2022-03-11 15:05:20|2070.8|2070.3|2072.8|2072.3|2072.8|2072.3|2070.8|2070.3|128
1647011130000|2022-03-11 15:05:30|2072.92|2072.42|2073.3|2072.8|2073.42|2072.92|2072.55|2072.05|235
1647011140000|2022-03-11 15:05:40|2073.42|2072.92|2073.8|2073.3|2073.8|2073.3|2073.42|2072.92|114
1647011150000|2022-03-11 15:05:50|2074.05|2073.55|2073.67|2073.17|2074.05|2073.55|2073.55|2073.05|83
1647011160000|2022-03-11 15:06:00|2073.55|2073.05|2072.8|2072.3|2073.67|2073.17|2072.8|2072.3|36
1647011170000|2022-03-11 15:06:10|2072.67|2072.17|2073.3|2072.8|2073.42|2072.92|2072.42|2071.92|44
1647011180000|2022-03-11 15:06:20|2073.55|2073.05|2073.3|2072.8|2073.67|2073.17|2073.05|2072.55|13
1647011190000|2022-03-11 15:06:30|2073.17|2072.67|2074.3|2073.8|2074.55|2074.05|2073.17|2072.67|50
1647011200000|2022-03-11 15:06:40|2074.17|2073.67|2074.67|2074.17|2075.3|2074.8|2074.17|2073.67|236
1647011210000|2022-03-11 15:06:50|2074.8|2074.3|2074.92|2074.42|2075.05|2074.55|2074.3|2073.8|56
1647011220000|2022-03-11 15:07:00|2074.8|2074.3|2075.8|2075.3|2075.8|2075.3|2074.55|2074.05|72
1647011230000|2022-03-11 15:07:10|2075.67|2075.17|2075.8|2075.3|2075.92|2075.42|2075.3|2074.8|36
1647011240000|2022-03-11 15:07:20|2076.05|2075.55|2075.55|2075.05|2076.05|2075.55|2074.92|2074.42|98
1647011250000|2022-03-11 15:07:30|2075.67|2075.17|2075.05|2074.55|2075.8|2075.3|2074.92|2074.42|55
1647011260000|2022-03-11 15:07:40|2074.92|2074.42|2074.42|2073.92|2075.05|2074.55|2074.3|2073.8|23
1647011270000|2022-03-11 15:07:50|2074.55|2074.05|2073.55|2073.05|2074.55|2074.05|2073.42|2072.92|36
1647011280000|2022-03-11 15:08:00|2073.67|2073.17|2074.05|2073.55|2074.3|2073.8|2073.3|2072.8|97
1647011290000|2022-03-11 15:08:10|2074.3|2073.8|2074.3|2073.8|2074.67|2074.17|2074.3|2073.8|69
1647011300000|2022-03-11 15:08:20|2074.42|2073.92|2073.67|2073.17|2074.42|2073.92|2073.42|2072.92|32
1647011310000|2022-03-11 15:08:30|2073.8|2073.3|2074.17|2073.67|2074.3|2073.8|2073.8|2073.3|38
1647011320000|2022-03-11 15:08:40|2074.05|2073.55|2074.55|2074.05|2075.05|2074.55|2073.92|2073.42|38
1647011330000|2022-03-11 15:08:50|2074.8|2074.3|2075.3|2074.8|2075.42|2074.92|2074.8|2074.3|43
1647011340000|2022-03-11 15:09:00|2075.17|2074.67|2074.42|2073.92|2075.3|2074.8|2074.42|2073.92|33
1647011350000|2022-03-11 15:09:10|2074.3|2073.8|2073.17|2072.67|2074.67|2074.17|2073.05|2072.55|89
1647011360000|2022-03-11 15:09:20|2073.05|2072.55|2072.3|2071.8|2073.05|2072.55|2072.05|2071.55|37
1647011370000|2022-03-11 15:09:30|2072.17|2071.67|2070.55|2070.05|2072.3|2071.8|2070.55|2070.05|189
1647011380000|2022-03-11 15:09:40|2070.3|2069.8|2069.55|2069.05|2070.3|2069.8|2069.55|2069.05|256
1647011390000|2022-03-11 15:09:50|2069.3|2068.8|2069.3|2068.8|2069.67|2069.17|2069.3|2068.8|113
1647011400000|2022-03-11 15:10:00|2069.48|2068.98|2070.98|2070.48|2071.35|2070.85|2069.23|2068.73|438
1647011410000|2022-03-11 15:10:10|2071.1|2070.6|2071.23|2070.73|2071.23|2070.73|2070.48|2069.98|50
1647011420000|2022-03-11 15:10:20|2071.48|2070.98|2070.73|2070.23|2071.48|2070.98|2070.73|2070.23|56
1647011430000|2022-03-11 15:10:30|2070.85|2070.35|2071.98|2071.48|2072.23|2071.73|2070.6|2070.1|41
1647011440000|2022-03-11 15:10:40|2072.1|2071.6|2072.1|2071.6|2072.35|2071.85|2071.98|2071.48|14
1647011450000|2022-03-11 15:10:50|2072.23|2071.73|2072.73|2072.23|2072.98|2072.48|2072.23|2071.73|34
1647011460000|2022-03-11 15:11:00|2072.85|2072.35|2073.48|2072.98|2073.73|2073.23|2072.6|2072.1|39
1647011470000|2022-03-11 15:11:10|2073.23|2072.73|2072.73|2072.23|2073.48|2072.98|2072.73|2072.23|63
1647011480000|2022-03-11 15:11:20|2072.6|2072.1|2073.23|2072.73|2073.23|2072.73|2072.48|2071.98|25
1647011490000|2022-03-11 15:11:30|2073.35|2072.85|2073.23|2072.73|2073.48|2072.98|2072.98|2072.48|111
1647011500000|2022-03-11 15:11:40|2073.1|2072.6|2072.6|2072.1|2073.23|2072.73|2072.6|2072.1|370
1647011510000|2022-03-11 15:11:50|2072.48|2071.98|2071.23|2070.73|2072.73|2072.23|2071.23|2070.73|67
1647011520000|2022-03-11 15:12:00|2070.98|2070.48|2071.23|2070.73|2071.73|2071.23|2070.73|2070.23|55
1647011530000|2022-03-11 15:12:10|2071.35|2070.85|2071.1|2070.6|2071.48|2070.98|2070.73|2070.23|38
1647011540000|2022-03-11 15:12:20|2071.23|2070.73|2071.23|2070.73|2071.23|2070.73|2070.73|2070.23|37
1647011550000|2022-03-11 15:12:30|2070.98|2070.48|2069.85|2069.35|2071.23|2070.73|2069.73|2069.23|93
1647011560000|2022-03-11 15:12:40|2069.73|2069.23|2069.85|2069.35|2070.23|2069.73|2069.48|2068.98|72
1647011570000|2022-03-11 15:12:50|2069.73|2069.23|2071.23|2070.73|2071.35|2070.85|2069.73|2069.23|37
1647011580000|2022-03-11 15:13:00|2071.35|2070.85|2071.85|2071.35|2071.98|2071.48|2071.23|2070.73|86
1647011590000|2022-03-11 15:13:10|2071.98|2071.48|2072.35|2071.85|2072.48|2071.98|2071.85|2071.35|28
1647011600000|2022-03-11 15:13:20|2072.23|2071.73|2072.73|2072.23|2072.98|2072.48|2072.23|2071.73|55
1647011610000|2022-03-11 15:13:30|2072.48|2071.98|2073.48|2072.98|2073.6|2073.1|2072.1|2071.6|166
1647011620000|2022-03-11 15:13:40|2073.73|2073.23|2073.48|2072.98|2073.98|2073.48|2073.23|2072.73|61
1647011630000|2022-03-11 15:13:50|2073.6|2073.1|2073.23|2072.73|2074.23|2073.73|2072.85|2072.35|87
1647011640000|2022-03-11 15:14:00|2073.1|2072.6|2073.48|2072.98|2073.73|2073.23|2072.73|2072.23|34
1647011650000|2022-03-11 15:14:10|2073.6|2073.1|2073.35|2072.85|2073.98|2073.48|2073.23|2072.73|56
1647011660000|2022-03-11 15:14:20|2073.23|2072.73|2072.98|2072.48|2073.48|2072.98|2072.98|2072.48|13
1647011670000|2022-03-11 15:14:30|2072.85|2072.35|2072.6|2072.1|2073.23|2072.73|2072.48|2071.98|43
1647011680000|2022-03-11 15:14:40|2072.73|2072.23|2071.35|2070.85|2072.73|2072.23|2071.23|2070.73|129
1647011690000|2022-03-11 15:14:50|2071.48|2070.98|2071.23|2070.73|2071.73|2071.23|2071.1|2070.6|73
1647011700000|2022-03-11 15:15:00|2071.35|2070.85|2070.1|2069.6|2071.35|2070.85|2069.98|2069.48|208
1647011710000|2022-03-11 15:15:10|2070.23|2069.73|2070.85|2070.35|2070.98|2070.48|2069.98|2069.48|105
1647011720000|2022-03-11 15:15:20|2071.1|2070.6|2070.6|2070.1|2071.23|2070.73|2070.23|2069.73|291
1647011730000|2022-03-11 15:15:30|2070.85|2070.35|2071.23|2070.73|2071.98|2071.48|2070.85|2070.35|127
1647011740000|2022-03-11 15:15:40|2070.98|2070.48|2070.73|2070.23|2070.98|2070.48|2070.23|2069.73|73
1647011750000|2022-03-11 15:15:50|2070.6|2070.1|2071.23|2070.73|2071.73|2071.23|2070.6|2070.1|55
1647011760000|2022-03-11 15:16:00|2071.1|2070.6|2070.23|2069.73|2071.23|2070.73|2070.23|2069.73|61
1647011770000|2022-03-11 15:16:10|2070.35|2069.85|2071.1|2070.6|2071.23|2070.73|2070.23|2069.73|27
1647011780000|2022-03-11 15:16:20|2070.98|2070.48|2071.48|2070.98|2071.73|2071.23|2070.48|2069.98|77
1647011790000|2022-03-11 15:16:30|2071.6|2071.1|2070.48|2069.98|2071.73|2071.23|2070.23|2069.73|34
1647011800000|2022-03-11 15:16:40|2070.73|2070.23|2071.48|2070.98|2071.6|2071.1|2070.23|2069.73|83
1647011810000|2022-03-11 15:16:50|2071.35|2070.85|2071.23|2070.73|2071.35|2070.85|2070.98|2070.48|32
1647011820000|2022-03-11 15:17:00|2071.35|2070.85|2070.85|2070.35|2071.73|2071.23|2070.73|2070.23|59
1647011830000|2022-03-11 15:17:10|2070.73|2070.23|2070.73|2070.23|2071.23|2070.73|2070.48|2069.98|116
1647011840000|2022-03-11 15:17:20|2070.85|2070.35|2070.73|2070.23|2070.98|2070.48|2070.48|2069.98|55
1647011850000|2022-03-11 15:17:30|2070.98|2070.48|2070.48|2069.98|2071.35|2070.85|2070.48|2069.98|134
1647011860000|2022-03-11 15:17:40|2070.35|2069.85|2069.98|2069.48|2070.6|2070.1|2069.98|2069.48|77
1647011870000|2022-03-11 15:17:50|2070.1|2069.6|2069.48|2068.98|2070.23|2069.73|2069.48|2068.98|54
1647011880000|2022-03-11 15:18:00|2069.35|2068.85|2069.1|2068.6|2069.35|2068.85|2068.48|2067.98|83
1647011890000|2022-03-11 15:18:10|2069.23|2068.73|2069.98|2069.48|2070.1|2069.6|2069.1|2068.6|17
1647011900000|2022-03-11 15:18:20|2070.1|2069.6|2070.98|2070.48|2070.98|2070.48|2070.1|2069.6|54
1647011910000|2022-03-11 15:18:30|2070.73|2070.23|2070.6|2070.1|2070.98|2070.48|2070.48|2069.98|28
1647011920000|2022-03-11 15:18:40|2070.48|2069.98|2070.35|2069.85|2070.73|2070.23|2070.35|2069.85|32
1647011930000|2022-03-11 15:18:50|2070.48|2069.98|2070.73|2070.23|2070.73|2070.23|2070.23|2069.73|24
1647011940000|2022-03-11 15:19:00|2070.6|2070.1|2072.73|2072.23|2072.73|2072.23|2070.6|2070.1|174
1647011950000|2022-03-11 15:19:10|2072.48|2071.98|2072.48|2071.98|2072.85|2072.35|2072.48|2071.98|27
1647011960000|2022-03-11 15:19:20|2072.35|2071.85|2071.48|2070.98|2072.35|2071.85|2071.48|2070.98|58
1647011970000|2022-03-11 15:19:30|2071.6|2071.1|2070.98|2070.48|2071.98|2071.48|2070.98|2070.48|83
1647011980000|2022-03-11 15:19:40|2071.1|2070.6|2070.98|2070.48|2071.35|2070.85|2070.73|2070.23|107
1647011990000|2022-03-11 15:19:50|2070.85|2070.35|2070.48|2069.98|2071.23|2070.73|2070.48|2069.98|34
1647012000000|2022-03-11 15:20:00|2070.6|2070.1|2070.85|2070.35|2070.98|2070.48|2070.48|2069.98|43
1647012010000|2022-03-11 15:20:10|2070.98|2070.48|2071.23|2070.73|2071.35|2070.85|2070.73|2070.23|37
1647012020000|2022-03-11 15:20:20|2071.35|2070.85|2070.98|2070.48|2071.73|2071.23|2070.73|2070.23|58
1647012030000|2022-03-11 15:20:30|2070.73|2070.23|2070.48|2069.98|2070.85|2070.35|2070.48|2069.98|26
1647012040000|2022-03-11 15:20:40|2070.6|2070.1|2069.98|2069.48|2070.85|2070.35|2069.98|2069.48|16
1647012050000|2022-03-11 15:20:50|2070.23|2069.73|2069.6|2069.1|2070.48|2069.98|2069.6|2069.1|53
1647012060000|2022-03-11 15:21:00|2069.48|2068.98|2069.48|2068.98|2069.73|2069.23|2069.23|2068.73|54
1647012070000|2022-03-11 15:21:10|2069.6|2069.1|2069.48|2068.98|2070.48|2069.98|2069.48|2068.98|96
1647012080000|2022-03-11 15:21:20|2069.73|2069.23|2069.6|2069.1|2070.1|2069.6|2069.6|2069.1|47
1647012090000|2022-03-11 15:21:30|2069.73|2069.23|2070.35|2069.85|2070.48|2069.98|2069.23|2068.73|77
1647012100000|2022-03-11 15:21:40|2070.48|2069.98|2069.73|2069.23|2070.48|2069.98|2069.35|2068.85|43
1647012110000|2022-03-11 15:21:50|2069.98|2069.48|2069.98|2069.48|2069.98|2069.48|2069.73|2069.23|27
1647012120000|2022-03-11 15:22:00|2070.1|2069.6|2070.23|2069.73|2070.48|2069.98|2069.98|2069.48|73
1647012130000|2022-03-11 15:22:10|2070.35|2069.85|2069.35|2068.85|2070.35|2069.85|2069.23|2068.73|64
1647012140000|2022-03-11 15:22:20|2069.23|2068.73|2069.48|2068.98|2069.73|2069.23|2069.23|2068.73|38
1647012150000|2022-03-11 15:22:30|2069.23|2068.73|2069.35|2068.85|2069.48|2068.98|2069.23|2068.73|29
1647012160000|2022-03-11 15:22:40|2069.48|2068.98|2070.23|2069.73|2070.23|2069.73|2069.48|2068.98|49
1647012170000|2022-03-11 15:22:50|2070.1|2069.6|2069.48|2068.98|2070.1|2069.6|2069.23|2068.73|62
1647012180000|2022-03-11 15:23:00|2069.35|2068.85|2069.48|2068.98|2069.6|2069.1|2068.73|2068.23|71
1647012190000|2022-03-11 15:23:10|2069.23|2068.73|2069.98|2069.48|2070.1|2069.6|2069.23|2068.73|129
1647012200000|2022-03-11 15:23:20|2069.73|2069.23|2069.98|2069.48|2070.23|2069.73|2069.48|2068.98|62
1647012210000|2022-03-11 15:23:30|2069.73|2069.23|2069.73|2069.23|2069.98|2069.48|2068.98|2068.48|41
1647012220000|2022-03-11 15:23:40|2069.85|2069.35|2069.98|2069.48|2070.23|2069.73|2069.73|2069.23|13
1647012230000|2022-03-11 15:23:50|2069.85|2069.35|2068.98|2068.48|2069.85|2069.35|2068.98|2068.48|36
1647012240000|2022-03-11 15:24:00|2068.85|2068.35|2067.98|2067.48|2068.98|2068.48|2067.85|2067.35|87
1647012250000|2022-03-11 15:24:10|2067.85|2067.35|2067.98|2067.48|2068.23|2067.73|2067.48|2066.98|81
1647012260000|2022-03-11 15:24:20|2067.85|2067.35|2067.1|2066.6|2067.98|2067.48|2066.98|2066.48|82
1647012270000|2022-03-11 15:24:30|2066.98|2066.48|2067.6|2067.1|2067.85|2067.35|2066.98|2066.48|47
1647012280000|2022-03-11 15:24:40|2067.73|2067.23|2069.23|2068.73|2069.23|2068.73|2067.48|2066.98|71
1647012290000|2022-03-11 15:24:50|2069.48|2068.98|2068.98|2068.48|2069.48|2068.98|2068.98|2068.48|63
1647012300000|2022-03-11 15:25:00|2069.1|2068.6|2069.23|2068.73|2069.23|2068.73|2068.98|2068.48|45
1647012310000|2022-03-11 15:25:10|2069.1|2068.6|2069.98|2069.48|2069.98|2069.48|2069.1|2068.6|73
1647012320000|2022-03-11 15:25:20|2070.1|2069.6|2069.98|2069.48|2070.23|2069.73|2069.98|2069.48|20
1647012330000|2022-03-11 15:25:30|2070.1|2069.6|2069.1|2068.6|2070.23|2069.73|2069.1|2068.6|78
1647012340000|2022-03-11 15:25:40|2068.98|2068.48|2069.98|2069.48|2069.98|2069.48|2068.98|2068.48|20
1647012350000|2022-03-11 15:25:50|2069.73|2069.23|2068.98|2068.48|2069.85|2069.35|2068.98|2068.48|39
1647012360000|2022-03-11 15:26:00|2068.73|2068.23|2069.85|2069.35|2069.98|2069.48|2068.6|2068.1|47
1647012370000|2022-03-11 15:26:10|2069.98|2069.48|2070.23|2069.73|2070.73|2070.23|2069.85|2069.35|91
1647012380000|2022-03-11 15:26:20|2070.35|2069.85|2071.23|2070.73|2071.35|2070.85|2070.35|2069.85|37
1647012390000|2022-03-11 15:26:30|2071.1|2070.6|2071.6|2071.1|2071.98|2071.48|2070.85|2070.35|41
1647012400000|2022-03-11 15:26:40|2071.48|2070.98|2071.48|2070.98|2071.6|2071.1|2070.98|2070.48|78
1647012410000|2022-03-11 15:26:50|2071.35|2070.85|2071.98|2071.48|2072.23|2071.73|2070.98|2070.48|35
1647012420000|2022-03-11 15:27:00|2071.85|2071.35|2070.98|2070.48|2071.85|2071.35|2070.98|2070.48|75
1647012430000|2022-03-11 15:27:10|2071.23|2070.73|2070.98|2070.48|2071.48|2070.98|2070.98|2070.48|60
1647012440000|2022-03-11 15:27:20|2070.85|2070.35|2071.23|2070.73|2071.6|2071.1|2070.85|2070.35|38
1647012450000|2022-03-11 15:27:30|2071.35|2070.85|2072.48|2071.98|2072.48|2071.98|2071.23|2070.73|25
1647012460000|2022-03-11 15:27:40|2072.73|2072.23|2072.48|2071.98|2072.73|2072.23|2071.98|2071.48|33
1647012470000|2022-03-11 15:27:50|2072.6|2072.1|2072.73|2072.23|2073.23|2072.73|2072.23|2071.73|117
1647012480000|2022-03-11 15:28:00|2072.98|2072.48|2072.73|2072.23|2072.98|2072.48|2072.48|2071.98|73
1647012490000|2022-03-11 15:28:10|2072.35|2071.85|2073.1|2072.6|2073.1|2072.6|2072.23|2071.73|62
1647012500000|2022-03-11 15:28:20|2073.23|2072.73|2072.98|2072.48|2073.73|2073.23|2072.98|2072.48|67
1647012510000|2022-03-11 15:28:30|2072.85|2072.35|2072.73|2072.23|2072.98|2072.48|2072.1|2071.6|43
1647012520000|2022-03-11 15:28:40|2072.48|2071.98|2071.6|2071.1|2072.73|2072.23|2071.48|2070.98|36
1647012530000|2022-03-11 15:28:50|2071.73|2071.23|2071.48|2070.98|2071.98|2071.48|2071.23|2070.73|60
1647012540000|2022-03-11 15:29:00|2071.6|2071.1|2071.1|2070.6|2071.73|2071.23|2070.98|2070.48|79
1647012550000|2022-03-11 15:29:10|2071.23|2070.73|2072.1|2071.6|2072.23|2071.73|2071.23|2070.73|65
1647012560000|2022-03-11 15:29:20|2072.23|2071.73|2071.23|2070.73|2072.23|2071.73|2071.1|2070.6|22
1647012570000|2022-03-11 15:29:30|2071.35|2070.85|2071.48|2070.98|2071.73|2071.23|2071.23|2070.73|16
1647012580000|2022-03-11 15:29:40|2071.35|2070.85|2070.73|2070.23|2071.35|2070.85|2070.73|2070.23|32
1647012590000|2022-03-11 15:29:50|2070.48|2069.98|2069.98|2069.48|2070.73|2070.23|2069.98|2069.48|53
1647012600000|2022-03-11 15:30:00|2069.73|2069.23|2070.73|2070.23|2070.85|2070.35|2069.73|2069.23|42
1647012610000|2022-03-11 15:30:10|2070.98|2070.48|2070.35|2069.85|2070.98|2070.48|2069.98|2069.48|34
1647012620000|2022-03-11 15:30:20|2070.48|2069.98|2070.98|2070.48|2071.23|2070.73|2069.98|2069.48|23
1647012630000|2022-03-11 15:30:30|2071.1|2070.6|2071.48|2070.98|2071.73|2071.23|2070.98|2070.48|112
1647012640000|2022-03-11 15:30:40|2071.23|2070.73|2071.48|2070.98|2071.73|2071.23|2071.23|2070.73|10
1647012650000|2022-03-11 15:30:50|2071.6|2071.1|2070.73|2070.23|2071.73|2071.23|2070.73|2070.23|105
1647012660000|2022-03-11 15:31:00|2070.85|2070.35|2070.48|2069.98|2070.98|2070.48|2069.98|2069.48|78
1647012670000|2022-03-11 15:31:10|2070.73|2070.23|2069.35|2068.85|2070.73|2070.23|2069.35|2068.85|48
1647012680000|2022-03-11 15:31:20|2069.23|2068.73|2068.73|2068.23|2069.23|2068.73|2068.48|2067.98|70
1647012690000|2022-03-11 15:31:30|2068.6|2068.1|2068.73|2068.23|2069.1|2068.6|2068.6|2068.1|24
1647012700000|2022-03-11 15:31:40|2068.85|2068.35|2068.23|2067.73|2068.85|2068.35|2068.23|2067.73|69
1647012710000|2022-03-11 15:31:50|2068.35|2067.85|2067.98|2067.48|2068.35|2067.85|2067.85|2067.35|45
1647012720000|2022-03-11 15:32:00|2068.1|2067.6|2068.98|2068.48|2069.35|2068.85|2068.1|2067.6|26
1647012730000|2022-03-11 15:32:10|2069.1|2068.6|2068.23|2067.73|2069.23|2068.73|2068.23|2067.73|81
1647012740000|2022-03-11 15:32:20|2068.1|2067.6|2068.48|2067.98|2068.73|2068.23|2068.1|2067.6|51
1647012750000|2022-03-11 15:32:30|2068.35|2067.85|2067.98|2067.48|2068.98|2068.48|2067.98|2067.48|65
1647012760000|2022-03-11 15:32:40|2067.85|2067.35|2067.98|2067.48|2068.1|2067.6|2067.73|2067.23|33
1647012770000|2022-03-11 15:32:50|2067.73|2067.23|2067.98|2067.48|2067.98|2067.48|2067.35|2066.85|85
1647012780000|2022-03-11 15:33:00|2068.23|2067.73|2068.98|2068.48|2069.23|2068.73|2067.98|2067.48|154
1647012790000|2022-03-11 15:33:10|2068.73|2068.23|2068.98|2068.48|2069.23|2068.73|2068.73|2068.23|43
1647012800000|2022-03-11 15:33:20|2069.1|2068.6|2068.98|2068.48|2069.23|2068.73|2068.98|2068.48|16
1647012810000|2022-03-11 15:33:30|2069.1|2068.6|2068.73|2068.23|2069.23|2068.73|2068.73|2068.23|36
1647012820000|2022-03-11 15:33:40|2068.48|2067.98|2067.6|2067.1|2068.48|2067.98|2067.6|2067.1|39
1647012830000|2022-03-11 15:33:50|2067.73|2067.23|2068.48|2067.98|2068.48|2067.98|2067.35|2066.85|60
1647012840000|2022-03-11 15:34:00|2068.73|2068.23|2068.23|2067.73|2068.73|2068.23|2067.98|2067.48|42
1647012850000|2022-03-11 15:34:10|2068.35|2067.85|2067.73|2067.23|2068.35|2067.85|2067.48|2066.98|70
1647012860000|2022-03-11 15:34:20|2067.6|2067.1|2068.48|2067.98|2068.73|2068.23|2067.48|2066.98|51
1647012870000|2022-03-11 15:34:30|2068.23|2067.73|2068.35|2067.85|2068.48|2067.98|2067.48|2066.98|35
1647012880000|2022-03-11 15:34:40|2068.23|2067.73|2067.6|2067.1|2068.48|2067.98|2067.48|2066.98|42
1647012890000|2022-03-11 15:34:50|2067.48|2066.98|2068.23|2067.73|2068.48|2067.98|2067.48|2066.98|56
1647012900000|2022-03-11 15:35:00|2068.35|2067.85|2068.98|2068.48|2068.98|2068.48|2067.98|2067.48|27
1647012910000|2022-03-11 15:35:10|2068.73|2068.23|2069.73|2069.23|2069.98|2069.48|2068.48|2067.98|85
1647012920000|2022-03-11 15:35:20|2069.85|2069.35|2069.6|2069.1|2070.23|2069.73|2069.48|2068.98|454
1647012930000|2022-03-11 15:35:30|2069.73|2069.23|2070.23|2069.73|2070.23|2069.73|2069.73|2069.23|62
1647012940000|2022-03-11 15:35:40|2070.1|2069.6|2070.23|2069.73|2070.6|2070.1|2069.98|2069.48|26
1647012950000|2022-03-11 15:35:50|2070.1|2069.6|2069.98|2069.48|2070.23|2069.73|2069.35|2068.85|79
1647012960000|2022-03-11 15:36:00|2070.1|2069.6|2070.48|2069.98|2071.1|2070.6|2070.1|2069.6|50
1647012970000|2022-03-11 15:36:10|2070.35|2069.85|2070.23|2069.73|2070.48|2069.98|2069.73|2069.23|34
1647012980000|2022-03-11 15:36:20|2070.1|2069.6|2070.73|2070.23|2071.1|2070.6|2070.1|2069.6|25
1647012990000|2022-03-11 15:36:30|2070.6|2070.1|2070.23|2069.73|2070.85|2070.35|2070.1|2069.6|56
1647013000000|2022-03-11 15:36:40|2070.1|2069.6|2069.23|2068.73|2070.23|2069.73|2069.23|2068.73|71
1647013010000|2022-03-11 15:36:50|2068.98|2068.48|2069.85|2069.35|2069.85|2069.35|2068.85|2068.35|69
1647013020000|2022-03-11 15:37:00|2069.98|2069.48|2069.98|2069.48|2070.23|2069.73|2069.6|2069.1|20
1647013030000|2022-03-11 15:37:10|2070.1|2069.6|2070.23|2069.73|2070.23|2069.73|2069.98|2069.48|15
1647013040000|2022-03-11 15:37:20|2070.6|2070.1|2069.85|2069.35|2070.6|2070.1|2069.85|2069.35|37
1647013050000|2022-03-11 15:37:30|2069.98|2069.48|2070.73|2070.23|2071.1|2070.6|2069.73|2069.23|50
1647013060000|2022-03-11 15:37:40|2070.85|2070.35|2070.48|2069.98|2070.85|2070.35|2070.23|2069.73|70
1647013070000|2022-03-11 15:37:50|2070.23|2069.73|2070.98|2070.48|2071.1|2070.6|2070.23|2069.73|16
1647013080000|2022-03-11 15:38:00|2071.1|2070.6|2070.98|2070.48|2071.1|2070.6|2070.23|2069.73|31
1647013090000|2022-03-11 15:38:10|2070.85|2070.35|2071.23|2070.73|2071.48|2070.98|2070.48|2069.98|70
1647013100000|2022-03-11 15:38:20|2071.1|2070.6|2071.1|2070.6|2071.23|2070.73|2070.85|2070.35|20
1647013110000|2022-03-11 15:38:30|2070.98|2070.48|2071.48|2070.98|2071.6|2071.1|2070.98|2070.48|49
1647013120000|2022-03-11 15:38:40|2071.35|2070.85|2070.35|2069.85|2071.6|2071.1|2070.23|2069.73|92
1647013130000|2022-03-11 15:38:50|2070.23|2069.73|2070.23|2069.73|2070.6|2070.1|2069.98|2069.48|18
1647013140000|2022-03-11 15:39:00|2070.1|2069.6|2070.35|2069.85|2070.35|2069.85|2069.98|2069.48|17
1647013150000|2022-03-11 15:39:10|2070.48|2069.98|2070.23|2069.73|2070.48|2069.98|2069.73|2069.23|75
1647013160000|2022-03-11 15:39:20|2070.1|2069.6|2070.23|2069.73|2070.48|2069.98|2069.98|2069.48|83
1647013170000|2022-03-11 15:39:30|2070.1|2069.6|2070.35|2069.85|2070.48|2069.98|2070.1|2069.6|7
1647013180000|2022-03-11 15:39:40|2070.23|2069.73|2070.73|2070.23|2070.98|2070.48|2069.73|2069.23|58
1647013190000|2022-03-11 15:39:50|2070.6|2070.1|2071.23|2070.73|2071.23|2070.73|2070.6|2070.1|32
1647013200000|2022-03-11 15:40:00|2071.48|2070.98|2070.98|2070.48|2071.73|2071.23|2070.98|2070.48|35
1647013210000|2022-03-11 15:40:10|2071.1|2070.6|2070.48|2069.98|2071.23|2070.73|2070.48|2069.98|53
1647013220000|2022-03-11 15:40:20|2070.6|2070.1|2070.73|2070.23|2070.98|2070.48|2070.48|2069.98|51
1647013230000|2022-03-11 15:40:30|2070.6|2070.1|2070.6|2070.1|2070.73|2070.23|2070.35|2069.85|76
1647013240000|2022-03-11 15:40:40|2070.73|2070.23|2070.98|2070.48|2070.98|2070.48|2070.48|2069.98|13
1647013250000|2022-03-11 15:40:50|2070.85|2070.35|2070.48|2069.98|2070.85|2070.35|2070.48|2069.98|19
1647013260000|2022-03-11 15:41:00|2070.6|2070.1|2070.73|2070.23|2070.73|2070.23|2070.23|2069.73|14
1647013270000|2022-03-11 15:41:10|2070.85|2070.35|2071.73|2071.23|2072.23|2071.73|2070.73|2070.23|113
1647013280000|2022-03-11 15:41:20|2071.98|2071.48|2071.6|2071.1|2072.1|2071.6|2071.48|2070.98|101
1647013290000|2022-03-11 15:41:30|2071.73|2071.23|2071.23|2070.73|2071.73|2071.23|2070.98|2070.48|24
1647013300000|2022-03-11 15:41:40|2071.48|2070.98|2072.35|2071.85|2072.48|2071.98|2071.23|2070.73|67
1647013310000|2022-03-11 15:41:50|2072.48|2071.98|2072.6|2072.1|2072.98|2072.48|2072.48|2071.98|59
1647013320000|2022-03-11 15:42:00|2072.48|2071.98|2073.23|2072.73|2073.35|2072.85|2072.48|2071.98|56
1647013330000|2022-03-11 15:42:10|2073.35|2072.85|2073.6|2073.1|2073.85|2073.35|2073.23|2072.73|41
1647013340000|2022-03-11 15:42:20|2073.48|2072.98|2072.48|2071.98|2073.6|2073.1|2072.23|2071.73|76
1647013350000|2022-03-11 15:42:30|2072.35|2071.85|2071.48|2070.98|2072.48|2071.98|2071.48|2070.98|34
1647013360000|2022-03-11 15:42:40|2071.6|2071.1|2071.73|2071.23|2071.98|2071.48|2071.35|2070.85|83
1647013370000|2022-03-11 15:42:50|2071.6|2071.1|2071.73|2071.23|2071.73|2071.23|2071.23|2070.73|36
1647013380000|2022-03-11 15:43:00|2071.6|2071.1|2071.48|2070.98|2071.73|2071.23|2070.98|2070.48|34
1647013390000|2022-03-11 15:43:10|2071.73|2071.23|2071.98|2071.48|2072.23|2071.73|2071.73|2071.23|29
1647013400000|2022-03-11 15:43:20|2071.73|2071.23|2071.23|2070.73|2071.98|2071.48|2071.23|2070.73|103
1647013410000|2022-03-11 15:43:30|2070.98|2070.48|2070.98|2070.48|2070.98|2070.48|2070.6|2070.1|35
1647013420000|2022-03-11 15:43:40|2071.23|2070.73|2070.98|2070.48|2071.35|2070.85|2070.73|2070.23|54
1647013430000|2022-03-11 15:43:50|2070.73|2070.23|2070.73|2070.23|2070.98|2070.48|2070.73|2070.23|21
1647013440000|2022-03-11 15:44:00|2070.48|2069.98|2070.48|2069.98|2070.48|2069.98|2069.98|2069.48|28
1647013450000|2022-03-11 15:44:10|2070.35|2069.85|2070.98|2070.48|2071.48|2070.98|2070.35|2069.85|52
1647013460000|2022-03-11 15:44:20|2070.73|2070.23|2070.23|2069.73|2070.98|2070.48|2070.23|2069.73|25
1647013470000|2022-03-11 15:44:30|2070.1|2069.6|2070.1|2069.6|2070.1|2069.6|2069.73|2069.23|15
1647013480000|2022-03-11 15:44:40|2069.98|2069.48|2070.23|2069.73|2070.23|2069.73|2069.6|2069.1|59
1647013490000|2022-03-11 15:44:50|2070.1|2069.6|2069.73|2069.23|2070.23|2069.73|2069.48|2068.98|31
1647013500000|2022-03-11 15:45:00|2069.85|2069.35|2069.98|2069.48|2070.35|2069.85|2069.85|2069.35|26
1647013510000|2022-03-11 15:45:10|2070.1|2069.6|2070.23|2069.73|2070.48|2069.98|2069.85|2069.35|14
1647013520000|2022-03-11 15:45:20|2069.98|2069.48|2070.23|2069.73|2070.23|2069.73|2069.98|2069.48|28
1647013530000|2022-03-11 15:45:30|2070.1|2069.6|2069.73|2069.23|2070.23|2069.73|2069.48|2068.98|35
1647013540000|2022-03-11 15:45:40|2069.98|2069.48|2069.23|2068.73|2070.1|2069.6|2069.23|2068.73|42
1647013550000|2022-03-11 15:45:50|2068.98|2068.48|2069.6|2069.1|2069.6|2069.1|2068.98|2068.48|49
1647013560000|2022-03-11 15:46:00|2069.48|2068.98|2069.6|2069.1|2069.73|2069.23|2069.23|2068.73|44
1647013570000|2022-03-11 15:46:10|2069.35|2068.85|2068.73|2068.23|2069.48|2068.98|2068.73|2068.23|45
1647013580000|2022-03-11 15:46:20|2068.85|2068.35|2069.23|2068.73|2069.35|2068.85|2068.73|2068.23|52
1647013590000|2022-03-11 15:46:30|2069.35|2068.85|2069.85|2069.35|2069.98|2069.48|2069.23|2068.73|27
1647013600000|2022-03-11 15:46:40|2069.73|2069.23|2069.48|2068.98|2069.73|2069.23|2069.48|2068.98|8
1647013610000|2022-03-11 15:46:50|2069.23|2068.73|2070.1|2069.6|2070.1|2069.6|2069.23|2068.73|18
1647013620000|2022-03-11 15:47:00|2069.98|2069.48|2070.98|2070.48|2071.23|2070.73|2069.98|2069.48|26
1647013630000|2022-03-11 15:47:10|2071.23|2070.73|2070.73|2070.23|2071.23|2070.73|2070.73|2070.23|60
1647013640000|2022-03-11 15:47:20|2070.6|2070.1|2070.23|2069.73|2070.73|2070.23|2069.98|2069.48|31
1647013650000|2022-03-11 15:47:30|2070.35|2069.85|2070.6|2070.1|2070.73|2070.23|2070.23|2069.73|16
1647013660000|2022-03-11 15:47:40|2070.73|2070.23|2070.48|2069.98|2070.73|2070.23|2070.48|2069.98|14
1647013670000|2022-03-11 15:47:50|2070.23|2069.73|2070.35|2069.85|2070.35|2069.85|2069.85|2069.35|34
1647013680000|2022-03-11 15:48:00|2070.23|2069.73|2069.98|2069.48|2070.48|2069.98|2069.98|2069.48|27
1647013690000|2022-03-11 15:48:10|2069.85|2069.35|2068.48|2067.98|2069.85|2069.35|2068.48|2067.98|64
1647013700000|2022-03-11 15:48:20|2068.6|2068.1|2068.98|2068.48|2069.23|2068.73|2068.6|2068.1|62
1647013710000|2022-03-11 15:48:30|2068.73|2068.23|2068.23|2067.73|2068.73|2068.23|2068.23|2067.73|28
1647013720000|2022-03-11 15:48:40|2068.1|2067.6|2069.48|2068.98|2069.6|2069.1|2068.1|2067.6|39
1647013730000|2022-03-11 15:48:50|2069.6|2069.1|2069.98|2069.48|2069.98|2069.48|2069.48|2068.98|70
1647013740000|2022-03-11 15:49:00|2069.85|2069.35|2069.98|2069.48|2070.35|2069.85|2069.73|2069.23|52
1647013750000|2022-03-11 15:49:10|2070.1|2069.6|2070.35|2069.85|2070.6|2070.1|2070.1|2069.6|169
1647013760000|2022-03-11 15:49:20|2070.23|2069.73|2069.73|2069.23|2070.48|2069.98|2069.73|2069.23|110
1647013770000|2022-03-11 15:49:30|2069.48|2068.98|2069.98|2069.48|2070.23|2069.73|2069.48|2068.98|32
1647013780000|2022-03-11 15:49:40|2070.1|2069.6|2070.35|2069.85|2070.73|2070.23|2070.1|2069.6|36
1647013790000|2022-03-11 15:49:50|2070.48|2069.98|2069.98|2069.48|2070.48|2069.98|2069.98|2069.48|13
1647013800000|2022-03-11 15:50:00|2070.23|2069.73|2069.98|2069.48|2070.48|2069.98|2069.98|2069.48|26
1647013810000|2022-03-11 15:50:10|2070.1|2069.6|2070.98|2070.48|2070.98|2070.48|2069.98|2069.48|98
1647013820000|2022-03-11 15:50:20|2070.85|2070.35|2070.6|2070.1|2071.23|2070.73|2070.48|2069.98|36
1647013830000|2022-03-11 15:50:30|2070.48|2069.98|2071.23|2070.73|2071.35|2070.85|2070.48|2069.98|17
1647013840000|2022-03-11 15:50:40|2071.35|2070.85|2070.85|2070.35|2071.35|2070.85|2070.73|2070.23|8
1647013850000|2022-03-11 15:50:50|2070.73|2070.23|2071.1|2070.6|2071.23|2070.73|2070.73|2070.23|18
1647013860000|2022-03-11 15:51:00|2071.23|2070.73|2071.1|2070.6|2071.48|2070.98|2070.73|2070.23|30
1647013870000|2022-03-11 15:51:10|2071.23|2070.73|2071.73|2071.23|2071.73|2071.23|2071.23|2070.73|26
1647013880000|2022-03-11 15:51:20|2071.85|2071.35|2072.98|2072.48|2072.98|2072.48|2071.85|2071.35|51
1647013890000|2022-03-11 15:51:30|2072.85|2072.35|2072.48|2071.98|2072.98|2072.48|2072.23|2071.73|34
1647013900000|2022-03-11 15:51:40|2072.23|2071.73|2071.98|2071.48|2072.48|2071.98|2071.85|2071.35|71
1647013910000|2022-03-11 15:51:50|2071.85|2071.35|2071.85|2071.35|2071.98|2071.48|2071.73|2071.23|45
1647013920000|2022-03-11 15:52:00|2071.98|2071.48|2071.85|2071.35|2072.1|2071.6|2071.73|2071.23|45
1647013930000|2022-03-11 15:52:10|2071.73|2071.23|2071.98|2071.48|2071.98|2071.48|2071.48|2070.98|25
1647013940000|2022-03-11 15:52:20|2071.85|2071.35|2071.98|2071.48|2072.35|2071.85|2071.85|2071.35|69
1647013950000|2022-03-11 15:52:30|2071.85|2071.35|2070.98|2070.48|2071.98|2071.48|2070.98|2070.48|17
1647013960000|2022-03-11 15:52:40|2071.1|2070.6|2070.98|2070.48|2071.1|2070.6|2070.73|2070.23|21
1647013970000|2022-03-11 15:52:50|2071.1|2070.6|2071.23|2070.73|2071.35|2070.85|2070.98|2070.48|26
1647013980000|2022-03-11 15:53:00|2070.98|2070.48|2070.98|2070.48|2071.23|2070.73|2070.73|2070.23|25
1647013990000|2022-03-11 15:53:10|2070.73|2070.23|2070.73|2070.23|2070.73|2070.23|2070.23|2069.73|59
1647014000000|2022-03-11 15:53:20|2070.6|2070.1|2070.48|2069.98|2070.73|2070.23|2070.35|2069.85|24
1647014010000|2022-03-11 15:53:30|2070.23|2069.73|2069.98|2069.48|2070.48|2069.98|2069.98|2069.48|29
1647014020000|2022-03-11 15:53:40|2070.1|2069.6|2070.1|2069.6|2070.23|2069.73|2069.98|2069.48|6
1647014030000|2022-03-11 15:53:50|2069.98|2069.48|2070.23|2069.73|2070.23|2069.73|2069.73|2069.23|19
1647014040000|2022-03-11 15:54:00|2070.48|2069.98|2069.98|2069.48|2070.48|2069.98|2069.73|2069.23|64
1647014050000|2022-03-11 15:54:10|2069.85|2069.35|2069.73|2069.23|2069.98|2069.48|2069.73|2069.23|34
1647014060000|2022-03-11 15:54:20|2069.6|2069.1|2070.23|2069.73|2070.23|2069.73|2069.6|2069.1|23
1647014070000|2022-03-11 15:54:30|2070.35|2069.85|2070.23|2069.73|2070.35|2069.85|2069.98|2069.48|16
1647014080000|2022-03-11 15:54:40|2070.35|2069.85|2070.73|2070.23|2070.73|2070.23|2070.35|2069.85|18
1647014090000|2022-03-11 15:54:50|2070.85|2070.35|2070.6|2070.1|2070.85|2070.35|2070.48|2069.98|24
1647014100000|2022-03-11 15:55:00|2070.73|2070.23|2071.98|2071.48|2071.98|2071.48|2070.48|2069.98|41
1647014110000|2022-03-11 15:55:10|2072.1|2071.6|2072.48|2071.98|2072.6|2072.1|2071.98|2071.48|170
1647014120000|2022-03-11 15:55:20|2072.1|2071.6|2071.73|2071.23|2072.23|2071.73|2071.6|2071.1|161
1647014130000|2022-03-11 15:55:30|2071.6|2071.1|2072.1|2071.6|2072.23|2071.73|2071.48|2070.98|89
1647014140000|2022-03-11 15:55:40|2071.98|2071.48|2072.98|2072.48|2072.98|2072.48|2071.98|2071.48|17
1647014150000|2022-03-11 15:55:50|2072.85|2072.35|2072.23|2071.73|2072.85|2072.35|2072.1|2071.6|81
1647014160000|2022-03-11 15:56:00|2072.1|2071.6|2072.23|2071.73|2072.23|2071.73|2071.73|2071.23|104
1647014170000|2022-03-11 15:56:10|2072.35|2071.85|2072.85|2072.35|2072.98|2072.48|2072.35|2071.85|80
1647014180000|2022-03-11 15:56:20|2072.73|2072.23|2072.23|2071.73|2072.73|2072.23|2071.98|2071.48|53
1647014190000|2022-03-11 15:56:30|2071.98|2071.48|2072.23|2071.73|2072.23|2071.73|2071.98|2071.48|25
1647014200000|2022-03-11 15:56:40|2071.98|2071.48|2072.1|2071.6|2072.35|2071.85|2071.98|2071.48|19
1647014210000|2022-03-11 15:56:50|2072.23|2071.73|2072.73|2072.23|2072.73|2072.23|2071.98|2071.48|20
1647014220000|2022-03-11 15:57:00|2072.6|2072.1|2071.73|2071.23|2072.6|2072.1|2071.73|2071.23|25
1647014230000|2022-03-11 15:57:10|2071.6|2071.1|2071.73|2071.23|2071.73|2071.23|2071.23|2070.73|16
1647014240000|2022-03-11 15:57:20|2071.98|2071.48|2072.98|2072.48|2073.23|2072.73|2071.85|2071.35|41
1647014250000|2022-03-11 15:57:30|2072.73|2072.23|2073.23|2072.73|2073.35|2072.85|2072.73|2072.23|31
1647014260000|2022-03-11 15:57:40|2073.1|2072.6|2073.48|2072.98|2073.73|2073.23|2073.1|2072.6|37
1647014270000|2022-03-11 15:57:50|2073.23|2072.73|2073.23|2072.73|2073.48|2072.98|2072.98|2072.48|80
1647014280000|2022-03-11 15:58:00|2073.1|2072.6|2072.98|2072.48|2073.73|2073.23|2072.73|2072.23|71
1647014290000|2022-03-11 15:58:10|2072.85|2072.35|2073.48|2072.98|2073.48|2072.98|2072.73|2072.23|34
1647014300000|2022-03-11 15:58:20|2073.73|2073.23|2073.85|2073.35|2073.85|2073.35|2073.48|2072.98|22
1647014310000|2022-03-11 15:58:30|2073.73|2073.23|2073.98|2073.48|2073.98|2073.48|2073.73|2073.23|13
1647014320000|2022-03-11 15:58:40|2074.1|2073.6|2073.98|2073.48|2074.35|2073.85|2073.98|2073.48|48
1647014330000|2022-03-11 15:58:50|2074.1|2073.6|2074.73|2074.23|2074.85|2074.35|2074.1|2073.6|50
1647014340000|2022-03-11 15:59:00|2074.6|2074.1|2073.98|2073.48|2074.73|2074.23|2073.98|2073.48|73
1647014350000|2022-03-11 15:59:10|2073.73|2073.23|2073.23|2072.73|2073.98|2073.48|2072.98|2072.48|33
1647014360000|2022-03-11 15:59:20|2073.35|2072.85|2073.48|2072.98|2073.6|2073.1|2073.23|2072.73|20
1647014370000|2022-03-11 15:59:30|2073.73|2073.23|2074.48|2073.98|2074.73|2074.23|2073.48|2072.98|114
1647014380000|2022-03-11 15:59:40|2074.6|2074.1|2075.23|2074.73|2075.73|2075.23|2074.6|2074.1|20
1647014390000|2022-03-11 15:59:50|2074.73|2074.23|2074.48|2073.98|2074.98|2074.48|2074.35|2073.85|65
1647014400000|2022-03-11 16:00:00|2074.6|2074.1|2075.1|2074.6|2075.1|2074.6|2074.6|2074.1|70
1647014410000|2022-03-11 16:00:10|2074.98|2074.48|2074.85|2074.35|2074.98|2074.48|2074.48|2073.98|59
1647014420000|2022-03-11 16:00:20|2074.73|2074.23|2073.98|2073.48|2074.85|2074.35|2073.98|2073.48|61
1647014430000|2022-03-11 16:00:30|2074.23|2073.73|2073.98|2073.48|2074.23|2073.73|2073.85|2073.35|108
1647014440000|2022-03-11 16:00:40|2074.1|2073.6|2073.85|2073.35|2074.23|2073.73|2073.73|2073.23|48
1647014450000|2022-03-11 16:00:50|2073.73|2073.23|2073.73|2073.23|2073.98|2073.48|2073.73|2073.23|50
1647014460000|2022-03-11 16:01:00|2073.6|2073.1|2074.23|2073.73|2074.35|2073.85|2073.6|2073.1|87
1647014470000|2022-03-11 16:01:10|2074.1|2073.6|2073.73|2073.23|2074.1|2073.6|2073.73|2073.23|47
1647014480000|2022-03-11 16:01:20|2073.6|2073.1|2073.85|2073.35|2073.85|2073.35|2073.23|2072.73|54
1647014490000|2022-03-11 16:01:30|2073.73|2073.23|2074.48|2073.98|2074.48|2073.98|2073.73|2073.23|39
1647014500000|2022-03-11 16:01:40|2074.6|2074.1|2074.73|2074.23|2074.73|2074.23|2074.23|2073.73|33
1647014510000|2022-03-11 16:01:50|2074.6|2074.1|2073.73|2073.23|2074.6|2074.1|2073.73|2073.23|13
1647014520000|2022-03-11 16:02:00|2073.85|2073.35|2073.48|2072.98|2073.85|2073.35|2073.23|2072.73|56
1647014530000|2022-03-11 16:02:10|2073.6|2073.1|2073.48|2072.98|2073.73|2073.23|2073.48|2072.98|22
1647014540000|2022-03-11 16:02:20|2073.6|2073.1|2073.23|2072.73|2073.73|2073.23|2073.23|2072.73|49
1647014550000|2022-03-11 16:02:30|2073.1|2072.6|2073.23|2072.73|2073.23|2072.73|2072.98|2072.48|131
1647014560000|2022-03-11 16:02:40|2073.48|2072.98|2073.98|2073.48|2074.23|2073.73|2073.48|2072.98|37
1647014570000|2022-03-11 16:02:50|2073.85|2073.35|2073.6|2073.1|2073.98|2073.48|2073.48|2072.98|33
1647014580000|2022-03-11 16:03:00|2073.48|2072.98|2073.6|2073.1|2073.73|2073.23|2073.48|2072.98|26
1647014590000|2022-03-11 16:03:10|2073.48|2072.98|2072.98|2072.48|2073.6|2073.1|2072.98|2072.48|64
1647014600000|2022-03-11 16:03:20|2073.1|2072.6|2073.35|2072.85|2073.48|2072.98|2073.1|2072.6|21
1647014610000|2022-03-11 16:03:30|2073.48|2072.98|2073.48|2072.98|2073.48|2072.98|2073.23|2072.73|24
1647014620000|2022-03-11 16:03:40|2073.35|2072.85|2072.98|2072.48|2073.35|2072.85|2072.98|2072.48|22
1647014630000|2022-03-11 16:03:50|2073.1|2072.6|2072.98|2072.48|2073.23|2072.73|2072.98|2072.48|33
1647014640000|2022-03-11 16:04:00|2072.73|2072.23|2072.48|2071.98|2072.98|2072.48|2072.48|2071.98|60
1647014650000|2022-03-11 16:04:10|2072.23|2071.73|2072.23|2071.73|2072.48|2071.98|2072.23|2071.73|39
1647014660000|2022-03-11 16:04:20|2071.98|2071.48|2071.73|2071.23|2072.23|2071.73|2071.48|2070.98|52
1647014670000|2022-03-11 16:04:30|2071.6|2071.1|2071.6|2071.1|2071.73|2071.23|2071.48|2070.98|58
1647014680000|2022-03-11 16:04:40|2071.73|2071.23|2071.6|2071.1|2071.73|2071.23|2071.23|2070.73|30
1647014690000|2022-03-11 16:04:50|2071.48|2070.98|2071.1|2070.6|2071.73|2071.23|2070.98|2070.48|49
1647014700000|2022-03-11 16:05:00|2070.98|2070.48|2071.6|2071.1|2071.6|2071.1|2070.98|2070.48|60
1647014710000|2022-03-11 16:05:10|2071.73|2071.23|2070.98|2070.48|2071.73|2071.23|2070.6|2070.1|59
1647014720000|2022-03-11 16:05:20|2070.85|2070.35|2071.23|2070.73|2071.23|2070.73|2070.85|2070.35|23
1647014730000|2022-03-11 16:05:30|2071.1|2070.6|2070.73|2070.23|2071.23|2070.73|2070.73|2070.23|55
1647014740000|2022-03-11 16:05:40|2070.6|2070.1|2070.23|2069.73|2070.6|2070.1|2070.23|2069.73|39
1647014750000|2022-03-11 16:05:50|2070.35|2069.85|2070.23|2069.73|2070.48|2069.98|2070.1|2069.6|56
1647014760000|2022-03-11 16:06:00|2070.1|2069.6|2069.73|2069.23|2070.1|2069.6|2069.73|2069.23|65
1647014770000|2022-03-11 16:06:10|2069.48|2068.98|2068.48|2067.98|2069.48|2068.98|2068.48|2067.98|65
1647014780000|2022-03-11 16:06:20|2068.6|2068.1|2068.23|2067.73|2068.73|2068.23|2067.98|2067.48|134
1647014790000|2022-03-11 16:06:30|2068.1|2067.6|2067.98|2067.48|2068.48|2067.98|2067.98|2067.48|51
1647014800000|2022-03-11 16:06:40|2068.23|2067.73|2068.23|2067.73|2068.48|2067.98|2068.23|2067.73|34
1647014810000|2022-03-11 16:06:50|2068.1|2067.6|2067.73|2067.23|2068.35|2067.85|2067.48|2066.98|111
1647014820000|2022-03-11 16:07:00|2067.6|2067.1|2066.98|2066.48|2067.73|2067.23|2066.98|2066.48|87
1647014830000|2022-03-11 16:07:10|2067.23|2066.73|2066.48|2065.98|2067.23|2066.73|2066.48|2065.98|50
1647014840000|2022-03-11 16:07:20|2066.35|2065.85|2066.48|2065.98|2066.98|2066.48|2066.23|2065.73|63
1647014850000|2022-03-11 16:07:30|2066.73|2066.23|2066.98|2066.48|2066.98|2066.48|2066.73|2066.23|20
1647014860000|2022-03-11 16:07:40|2067.1|2066.6|2067.85|2067.35|2068.23|2067.73|2067.1|2066.6|94
1647014870000|2022-03-11 16:07:50|2067.73|2067.23|2067.85|2067.35|2067.85|2067.35|2067.48|2066.98|34
1647014880000|2022-03-11 16:08:00|2068.1|2067.6|2068.6|2068.1|2068.98|2068.48|2067.85|2067.35|54
1647014890000|2022-03-11 16:08:10|2068.73|2068.23|2069.35|2068.85|2069.48|2068.98|2068.73|2068.23|43
1647014900000|2022-03-11 16:08:20|2069.23|2068.73|2069.98|2069.48|2069.98|2069.48|2069.23|2068.73|18
1647014910000|2022-03-11 16:08:30|2069.85|2069.35|2069.23|2068.73|2069.85|2069.35|2069.23|2068.73|27
1647014920000|2022-03-11 16:08:40|2069.35|2068.85|2069.73|2069.23|2069.98|2069.48|2069.35|2068.85|30
1647014930000|2022-03-11 16:08:50|2069.85|2069.35|2069.73|2069.23|2069.98|2069.48|2069.48|2068.98|40
1647014940000|2022-03-11 16:09:00|2069.35|2068.85|2069.73|2069.23|2069.85|2069.35|2069.23|2068.73|73
1647014950000|2022-03-11 16:09:10|2069.6|2069.1|2069.48|2068.98|2069.85|2069.35|2069.48|2068.98|17
1647014960000|2022-03-11 16:09:20|2069.6|2069.1|2068.98|2068.48|2069.6|2069.1|2068.98|2068.48|35
1647014970000|2022-03-11 16:09:30|2068.85|2068.35|2068.98|2068.48|2069.23|2068.73|2068.85|2068.35|46
1647014980000|2022-03-11 16:09:40|2069.1|2068.6|2068.73|2068.23|2069.23|2068.73|2068.73|2068.23|41
1647014990000|2022-03-11 16:09:50|2068.85|2068.35|2068.35|2067.85|2068.98|2068.48|2068.23|2067.73|60
1647015000000|2022-03-11 16:10:00|2068.48|2067.98|2067.98|2067.48|2068.98|2068.48|2067.98|2067.48|129
1647015010000|2022-03-11 16:10:10|2068.1|2067.6|2067.98|2067.48|2068.48|2067.98|2067.98|2067.48|29
1647015020000|2022-03-11 16:10:20|2068.1|2067.6|2067.73|2067.23|2068.23|2067.73|2067.73|2067.23|28
1647015030000|2022-03-11 16:10:30|2067.6|2067.1|2068.73|2068.23|2068.73|2068.23|2067.6|2067.1|87
1647015040000|2022-03-11 16:10:40|2068.98|2068.48|2069.23|2068.73|2069.35|2068.85|2068.73|2068.23|36
1647015050000|2022-03-11 16:10:50|2069.1|2068.6|2068.6|2068.1|2069.1|2068.6|2068.23|2067.73|40
1647015060000|2022-03-11 16:11:00|2068.73|2068.23|2068.85|2068.35|2069.23|2068.73|2068.73|2068.23|58
1647015070000|2022-03-11 16:11:10|2068.73|2068.23|2068.35|2067.85|2068.98|2068.48|2068.23|2067.73|60
1647015080000|2022-03-11 16:11:20|2068.48|2067.98|2068.85|2068.35|2068.98|2068.48|2068.23|2067.73|35
1647015090000|2022-03-11 16:11:30|2068.98|2068.48|2068.98|2068.48|2069.48|2068.98|2068.73|2068.23|91
1647015100000|2022-03-11 16:11:40|2069.23|2068.73|2068.48|2067.98|2069.23|2068.73|2068.48|2067.98|40
1647015110000|2022-03-11 16:11:50|2068.6|2068.1|2068.73|2068.23|2068.98|2068.48|2068.48|2067.98|11
1647015120000|2022-03-11 16:12:00|2068.48|2067.98|2068.98|2068.48|2068.98|2068.48|2068.48|2067.98|42
1647015130000|2022-03-11 16:12:10|2068.85|2068.35|2068.85|2068.35|2069.23|2068.73|2068.73|2068.23|47
1647015140000|2022-03-11 16:12:20|2068.98|2068.48|2068.85|2068.35|2068.98|2068.48|2068.73|2068.23|28
1647015150000|2022-03-11 16:12:30|2068.73|2068.23|2068.23|2067.73|2068.73|2068.23|2068.23|2067.73|101
1647015160000|2022-03-11 16:12:40|2068.35|2067.85|2068.48|2067.98|2068.48|2067.98|2068.23|2067.73|32
1647015170000|2022-03-11 16:12:50|2068.73|2068.23|2068.73|2068.23|2068.73|2068.23|2068.48|2067.98|48
1647015180000|2022-03-11 16:13:00|2068.6|2068.1|2068.73|2068.23|2068.98|2068.48|2068.23|2067.73|40
1647015190000|2022-03-11 16:13:10|2068.85|2068.35|2069.23|2068.73|2069.23|2068.73|2068.73|2068.23|35
1647015200000|2022-03-11 16:13:20|2069.1|2068.6|2069.23|2068.73|2069.48|2068.98|2068.98|2068.48|26
1647015210000|2022-03-11 16:13:30|2068.98|2068.48|2069.23|2068.73|2069.48|2068.98|2068.98|2068.48|108
1647015220000|2022-03-11 16:13:40|2069.1|2068.6|2069.23|2068.73|2069.23|2068.73|2068.73|2068.23|98
1647015230000|2022-03-11 16:13:50|2069.1|2068.6|2068.85|2068.35|2069.23|2068.73|2068.73|2068.23|102
1647015240000|2022-03-11 16:14:00|2068.73|2068.23|2068.98|2068.48|2068.98|2068.48|2068.48|2067.98|45
1647015250000|2022-03-11 16:14:10|2069.1|2068.6|2069.73|2069.23|2069.73|2069.23|2069.1|2068.6|55
1647015260000|2022-03-11 16:14:20|2069.85|2069.35|2069.73|2069.23|2069.85|2069.35|2069.48|2068.98|39
1647015270000|2022-03-11 16:14:30|2069.6|2069.1|2069.48|2068.98|2069.6|2069.1|2069.48|2068.98|16
1647015280000|2022-03-11 16:14:40|2069.6|2069.1|2069.6|2069.1|2069.73|2069.23|2069.48|2068.98|18
1647015290000|2022-03-11 16:14:50|2069.73|2069.23|2070.48|2069.98|2070.48|2069.98|2069.73|2069.23|54
1647015300000|2022-03-11 16:15:00|2070.23|2069.73|2068.98|2068.48|2070.23|2069.73|2068.98|2068.48|75
1647015310000|2022-03-11 16:15:10|2069.1|2068.6|2068.98|2068.48|2069.23|2068.73|2068.73|2068.23|58
1647015320000|2022-03-11 16:15:20|2068.85|2068.35|2069.48|2068.98|2069.48|2068.98|2068.73|2068.23|84
1647015330000|2022-03-11 16:15:30|2069.35|2068.85|2069.48|2068.98|2069.48|2068.98|2069.35|2068.85|21
1647015340000|2022-03-11 16:15:40|2069.23|2068.73|2068.98|2068.48|2069.35|2068.85|2068.98|2068.48|34
1647015350000|2022-03-11 16:15:50|2069.1|2068.6|2068.98|2068.48|2069.23|2068.73|2068.98|2068.48|11
1647015360000|2022-03-11 16:16:00|2069.23|2068.73|2069.23|2068.73|2069.23|2068.73|2068.85|2068.35|71
1647015370000|2022-03-11 16:16:10|2069.1|2068.6|2068.48|2067.98|2069.23|2068.73|2068.48|2067.98|63
1647015380000|2022-03-11 16:16:20|2068.6|2068.1|2068.98|2068.48|2068.98|2068.48|2068.6|2068.1|102
1647015390000|2022-03-11 16:16:30|2068.73|2068.23|2069.1|2068.6|2069.23|2068.73|2068.73|2068.23|31
1647015400000|2022-03-11 16:16:40|2069.23|2068.73|2069.48|2068.98|2069.6|2069.1|2069.23|2068.73|51
1647015410000|2022-03-11 16:16:50|2069.6|2069.1|2069.73|2069.23|2069.98|2069.48|2069.48|2068.98|71
1647015420000|2022-03-11 16:17:00|2069.85|2069.35|2069.98|2069.48|2070.23|2069.73|2069.73|2069.23|58
1647015430000|2022-03-11 16:17:10|2070.1|2069.6|2070.6|2070.1|2070.73|2070.23|2069.98|2069.48|57
1647015440000|2022-03-11 16:17:20|2070.48|2069.98|2070.73|2070.23|2071.23|2070.73|2070.48|2069.98|131
1647015450000|2022-03-11 16:17:30|2070.6|2070.1|2070.73|2070.23|2070.98|2070.48|2070.48|2069.98|36
1647015460000|2022-03-11 16:17:40|2070.6|2070.1|2070.73|2070.23|2070.73|2070.23|2070.6|2070.1|18
1647015470000|2022-03-11 16:17:50|2070.6|2070.1|2069.48|2068.98|2070.6|2070.1|2069.48|2068.98|53
1647015480000|2022-03-11 16:18:00|2069.23|2068.73|2069.73|2069.23|2069.73|2069.23|2069.23|2068.73|129
1647015490000|2022-03-11 16:18:10|2069.98|2069.48|2069.73|2069.23|2070.23|2069.73|2069.73|2069.23|112
1647015500000|2022-03-11 16:18:20|2069.48|2068.98|2069.48|2068.98|2069.73|2069.23|2069.48|2068.98|94
1647015510000|2022-03-11 16:18:30|2069.6|2069.1|2069.98|2069.48|2069.98|2069.48|2069.48|2068.98|61
1647015520000|2022-03-11 16:18:40|2069.73|2069.23|2069.73|2069.23|2069.98|2069.48|2069.73|2069.23|47
1647015530000|2022-03-11 16:18:50|2069.85|2069.35|2070.6|2070.1|2070.6|2070.1|2069.85|2069.35|62
1647015540000|2022-03-11 16:19:00|2070.48|2069.98|2069.98|2069.48|2070.48|2069.98|2069.85|2069.35|183
1647015550000|2022-03-11 16:19:10|2069.85|2069.35|2069.98|2069.48|2070.48|2069.98|2069.85|2069.35|103
1647015560000|2022-03-11 16:19:20|2069.73|2069.23|2069.73|2069.23|2069.85|2069.35|2069.73|2069.23|102
1647015570000|2022-03-11 16:19:30|2069.85|2069.35|2069.73|2069.23|2069.85|2069.35|2069.73|2069.23|25
1647015580000|2022-03-11 16:19:40|2069.6|2069.1|2069.85|2069.35|2069.98|2069.48|2069.48|2068.98|84
1647015590000|2022-03-11 16:19:50|2069.73|2069.23|2069.73|2069.23|2070.23|2069.73|2069.6|2069.1|166
1647015600000|2022-03-11 16:20:00|2069.48|2068.98|2069.73|2069.23|2069.85|2069.35|2069.48|2068.98|105
1647015610000|2022-03-11 16:20:10|2069.48|2068.98|2069.98|2069.48|2069.98|2069.48|2069.35|2068.85|162
1647015620000|2022-03-11 16:20:20|2070.23|2069.73|2070.23|2069.73|2070.73|2070.23|2069.98|2069.48|119
1647015630000|2022-03-11 16:20:30|2070.35|2069.85|2070.73|2070.23|2070.73|2070.23|2070.23|2069.73|29
1647015640000|2022-03-11 16:20:40|2070.6|2070.1|2070.23|2069.73|2070.73|2070.23|2070.23|2069.73|80
1647015650000|2022-03-11 16:20:50|2070.35|2069.85|2070.48|2069.98|2070.48|2069.98|2069.98|2069.48|87
1647015660000|2022-03-11 16:21:00|2070.35|2069.85|2070.23|2069.73|2070.48|2069.98|2070.1|2069.6|92
1647015670000|2022-03-11 16:21:10|2070.48|2069.98|2070.98|2070.48|2070.98|2070.48|2070.23|2069.73|116
1647015680000|2022-03-11 16:21:20|2070.85|2070.35|2070.73|2070.23|2070.98|2070.48|2070.48|2069.98|44
1647015690000|2022-03-11 16:21:30|2070.85|2070.35|2070.98|2070.48|2071.23|2070.73|2070.73|2070.23|105
1647015700000|2022-03-11 16:21:40|2071.1|2070.6|2071.48|2070.98|2071.6|2071.1|2070.98|2070.48|106
1647015710000|2022-03-11 16:21:50|2071.6|2071.1|2071.73|2071.23|2071.73|2071.23|2071.6|2071.1|89
1647015720000|2022-03-11 16:22:00|2071.6|2071.1|2071.73|2071.23|2071.98|2071.48|2071.6|2071.1|57
1647015730000|2022-03-11 16:22:10|2071.85|2071.35|2071.48|2070.98|2071.98|2071.48|2071.48|2070.98|82
1647015740000|2022-03-11 16:22:20|2071.6|2071.1|2072.35|2071.85|2072.35|2071.85|2071.6|2071.1|221
1647015750000|2022-03-11 16:22:30|2072.23|2071.73|2072.48|2071.98|2072.48|2071.98|2072.23|2071.73|58
1647015760000|2022-03-11 16:22:40|2072.23|2071.73|2071.73|2071.23|2072.48|2071.98|2071.73|2071.23|165
1647015770000|2022-03-11 16:22:50|2071.6|2071.1|2071.23|2070.73|2071.73|2071.23|2070.98|2070.48|150
1647015780000|2022-03-11 16:23:00|2071.1|2070.6|2071.23|2070.73|2071.23|2070.73|2070.85|2070.35|168
1647015790000|2022-03-11 16:23:10|2071.1|2070.6|2071.48|2070.98|2071.48|2070.98|2070.85|2070.35|92
1647015800000|2022-03-11 16:23:20|2071.23|2070.73|2071.35|2070.85|2071.48|2070.98|2071.1|2070.6|49
1647015810000|2022-03-11 16:23:30|2071.23|2070.73|2071.85|2071.35|2071.85|2071.35|2071.23|2070.73|147
1647015820000|2022-03-11 16:23:40|2071.98|2071.48|2071.85|2071.35|2072.23|2071.73|2071.73|2071.23|124
1647015830000|2022-03-11 16:23:50|2071.98|2071.48|2072.1|2071.6|2072.1|2071.6|2071.98|2071.48|56
1647015840000|2022-03-11 16:24:00|2071.98|2071.48|2071.73|2071.23|2071.98|2071.48|2071.73|2071.23|151
1647015850000|2022-03-11 16:24:10|2072.1|2071.6|2072.6|2072.1|2072.6|2072.1|2071.98|2071.48|183
1647015860000|2022-03-11 16:24:20|2072.48|2071.98|2072.6|2072.1|2072.73|2072.23|2072.48|2071.98|95
1647015870000|2022-03-11 16:24:30|2072.73|2072.23|2072.48|2071.98|2072.73|2072.23|2072.23|2071.73|118
1647015880000|2022-03-11 16:24:40|2072.35|2071.85|2073.1|2072.6|2073.23|2072.73|2072.35|2071.85|196
1647015890000|2022-03-11 16:24:50|2073.23|2072.73|2074.19|2072.69|2074.48|2073.98|2073.1|2072.55|300
1647015900000|2022-03-11 16:25:00|2074.32|2072.82|2073.76|2072.26|2074.46|2072.96|2073.76|2072.26|0
1647015910000|2022-03-11 16:25:10|2073.77|2072.27|2073.76|2072.26|2074.04|2072.54|2073.48|2071.98|0
1647015920000|2022-03-11 16:25:20|2073.49|2071.99|2073.22|2071.72|2074.04|2072.54|2073.22|2071.72|0
1647015930000|2022-03-11 16:25:30|2072.95|2071.45|2073.48|2071.98|2073.76|2072.26|2072.95|2071.45|0
1647015940000|2022-03-11 16:25:40|2073.75|2072.25|2074.37|2072.87|2074.5|2073|2072.94|2071.44|0
1647015950000|2022-03-11 16:25:50|2074.5|2073|2075.04|2073.54|2075.58|2074.08|2074.23|2072.73|0
1647015960000|2022-03-11 16:26:00|2075.06|2073.56|2075.88|2074.38|2075.88|2074.38|2074.64|2073.14|0
1647015970000|2022-03-11 16:26:10|2076.01|2074.51|2074.8|2073.3|2076.15|2074.65|2074.8|2073.3|0
1647015980000|2022-03-11 16:26:20|2074.79|2073.29|2074.67|2073.17|2074.8|2073.3|2074.25|2072.75|0
1647015990000|2022-03-11 16:26:30|2074.53|2073.03|2075.45|2073.95|2075.45|2073.95|2074.25|2072.75|0
1647016000000|2022-03-11 16:26:40|2075.32|2073.82|2075.05|2073.55|2075.32|2073.82|2074.51|2073.01|0
1647016010000|2022-03-11 16:26:50|2075.04|2073.54|2074.38|2072.88|2075.04|2073.54|2074.23|2072.73|0
1647016020000|2022-03-11 16:27:00|2074.24|2072.74|2074.52|2073.02|2074.93|2073.43|2074.24|2072.74|0
1647016030000|2022-03-11 16:27:10|2074.53|2073.03|2073.44|2071.94|2075.07|2073.57|2073.44|2071.94|0
1647016040000|2022-03-11 16:27:20|2073.45|2071.95|2073.14|2071.64|2073.71|2072.21|2072.6|2071.1|0
1647016050000|2022-03-11 16:27:30|2073.15|2071.65|2072.61|2071.11|2073.15|2071.65|2072.6|2071.1|0
1647016060000|2022-03-11 16:27:40|2072.75|2071.25|2072.88|2071.38|2073.15|2071.65|2072.61|2071.11|0
1647016070000|2022-03-11 16:27:50|2072.75|2071.25|2072.88|2071.38|2072.89|2071.39|2072.61|2071.11|1111
1647016080000|2022-03-11 16:28:00|2073.06|2071.56|2072.23|2070.73|2073.06|2071.56|2072.23|2070.73|0
1647016090000|2022-03-11 16:28:10|2072.22|2070.72|2071.96|2070.46|2072.5|2071|2071.95|2070.45|0
1647016100000|2022-03-11 16:28:20|2072.22|2070.72|2072.22|2070.72|2072.49|2070.99|2071.95|2070.45|0
1647016110000|2022-03-11 16:28:30|2072.21|2070.71|2070.86|2069.36|2072.21|2070.71|2070.86|2069.36|0
1647016120000|2022-03-11 16:28:40|2070.87|2069.37|2071.42|2069.92|2071.42|2069.92|2070.33|2068.83|0
1647016130000|2022-03-11 16:28:50|2071.69|2070.19|2071.28|2069.78|2072.23|2070.73|2071.28|2069.78|0
1647016140000|2022-03-11 16:29:00|2071.15|2069.65|2070.42|2068.92|2071.23|2069.73|2070.06|2068.56|0
1647016150000|2022-03-11 16:29:10|2070.55|2069.05|2069.87|2068.37|2070.68|2069.18|2069.87|2068.37|0
1647016160000|2022-03-11 16:29:20|2069.74|2068.24|2070.4|2068.9|2070.73|2069.23|2069.61|2068.11|0
1647016170000|2022-03-11 16:29:30|2070.41|2068.91|2071.02|2069.52|2071.02|2069.52|2069.61|2068.11|0
1647016180000|2022-03-11 16:29:40|2071.29|2069.79|2071.28|2069.78|2071.83|2070.33|2070.75|2069.25|0
1647016190000|2022-03-11 16:29:50|2071.54|2070.04|2072.89|2071.39|2072.89|2071.39|2070.21|2068.71|0
1647016200000|2022-03-11 16:30:00|2073.16|2071.66|2072.06|2070.56|2073.16|2071.66|2070.58|2069.08|0
1647016210000|2022-03-11 16:30:10|2072.05|2070.55|2072.8|2071.4|2072.8|2071.4|2071.66|2070.16|0
1647016240000|2022-03-11 16:30:40|2073.05|2071.65|2073.3|2071.9|2073.3|2071.9|2073.05|2071.65|0
1647016250000|2022-03-11 16:30:50|2073.05|2071.65|2073.3|2071.9|2073.55|2072.15|2073.05|2071.65|0
1647016260000|2022-03-11 16:31:00|2073.55|2072.15|2073.55|2072.15|2073.55|2072.15|2073.55|2072.15|0
1647016270000|2022-03-11 16:31:10|2073.3|2071.9|2073.3|2071.9|2073.3|2071.9|2073.3|2071.9|0
1647016280000|2022-03-11 16:31:20|2073.05|2071.65|2073.3|2071.9|2073.3|2071.9|2072.8|2071.4|0
1647016290000|2022-03-11 16:31:30|2073.55|2072.15|2073.55|2072.15|2073.55|2072.15|2073.55|2072.15|0
1647016300000|2022-03-11 16:31:40|2073.05|2071.65|2073.05|2071.65|2073.05|2071.65|2073.05|2071.65|0
1647016310000|2022-03-11 16:31:50|2072.8|2071.4|2072.55|2071.15|2073.05|2071.65|2072.3|2070.9|0
1647016320000|2022-03-11 16:32:00|2071.8|2070.4|2072.8|2071.4|2073.05|2071.65|2071.8|2070.4|0
1647016330000|2022-03-11 16:32:10|2072.3|2070.9|2073.05|2071.65|2073.05|2071.65|2072.05|2070.65|0
1647016340000|2022-03-11 16:32:20|2071.8|2070.4|2071.3|2069.9|2071.8|2070.4|2071.05|2069.65|0
1647016350000|2022-03-11 16:32:30|2071.05|2069.65|2071.3|2069.9|2071.3|2069.9|2071.05|2069.65|0
1647016360000|2022-03-11 16:32:40|2071.05|2069.65|2071.05|2069.65|2071.05|2069.65|2071.05|2069.65|0
1647016370000|2022-03-11 16:32:50|2070.8|2069.4|2069.3|2067.9|2070.8|2069.4|2069.18|2067.78|52
1647016380000|2022-03-11 16:33:00|2069.18|2067.78|2068.93|2067.53|2069.55|2068.15|2068.93|2067.53|8
1647016390000|2022-03-11 16:33:10|2068.3|2066.9|2067.43|2066.03|2068.3|2066.9|2067.43|2066.03|14
1647016400000|2022-03-11 16:33:20|2066.43|2065.03|2067.3|2065.9|2067.43|2066.03|2066.18|2064.78|17
1647016410000|2022-03-11 16:33:30|2066.8|2065.4|2068.3|2066.9|2068.55|2067.15|2066.8|2065.4|49
1647016420000|2022-03-11 16:33:40|2068.43|2067.03|2067.8|2066.4|2068.43|2067.03|2067.8|2066.4|7
1647016430000|2022-03-11 16:33:50|2067.93|2066.53|2067.43|2066.03|2068.8|2067.4|2067.43|2066.03|52
1647016440000|2022-03-11 16:34:00|2067.3|2065.9|2066.8|2065.4|2067.3|2065.9|2066.8|2065.4|10
1647016450000|2022-03-11 16:34:10|2066.68|2065.28|2066.55|2065.15|2066.68|2065.28|2066.43|2065.03|0
1647016460000|2022-03-11 16:34:20|2066.43|2065.03|2066.43|2065.03|2066.43|2065.03|2066.43|2065.03|0
1647016470000|2022-03-11 16:34:30|2066.55|2065.15|2066.68|2065.28|2066.8|2065.4|2066.55|2065.15|0
1647016480000|2022-03-11 16:34:40|2066.55|2065.15|2066.55|2065.15|2066.55|2065.15|2066.55|2065.15|0
1647016490000|2022-03-11 16:34:50|2066.68|2065.28|2066.55|2065.15|2066.68|2065.28|2066.55|2065.15|1
1647016500000|2022-03-11 16:35:00|2066.43|2065.03|2066.18|2064.78|2066.43|2065.03|2065.55|2064.15|19
1647016510000|2022-03-11 16:35:10|2066.43|2065.03|2065.8|2064.4|2066.43|2065.03|2065.43|2064.03|20
1647016520000|2022-03-11 16:35:20|||||||||10
1647016530000|2022-03-11 16:35:30|2065.93|2064.53|2065.8|2064.4|2065.93|2064.53|2065.8|2064.4|20
1647016540000|2022-03-11 16:35:40|2066.3|2064.9|2066.8|2065.4|2067.3|2065.9|2066.3|2064.9|3
1647016550000|2022-03-11 16:35:50|2066.93|2065.53|2066.55|2065.15|2066.93|2065.53|2066.55|2065.15|0
1647016570000|2022-03-11 16:36:10|2066.68|2065.28|2066.55|2065.15|2066.68|2065.28|2066.55|2065.15|3
1647016590000|2022-03-11 16:36:30|2066.8|2065.4|2066.55|2065.15|2066.8|2065.4|2066.55|2065.15|0
1647016600000|2022-03-11 16:36:40|2066.43|2065.03|2065.93|2064.53|2066.43|2065.03|2065.93|2064.53|6
1647016610000|2022-03-11 16:36:50|2065.55|2064.15|2065.68|2064.28|2065.68|2064.28|2065.43|2064.03|32
1647016620000|2022-03-11 16:37:00|2065.55|2064.15|2065.05|2063.65|2065.55|2064.15|2064.93|2063.53|60
1647016630000|2022-03-11 16:37:10|2066.8|2065.4|2067.05|2065.65|2067.3|2065.9|2065.05|2063.65|11
1647016640000|2022-03-11 16:37:20|2066.8|2065.4|2067.43|2066.03|2067.43|2066.03|2066.8|2065.4|100
1647016650000|2022-03-11 16:37:30|2066.68|2065.28|2067.43|2066.03|2067.43|2066.03|2066.68|2065.28|67
1647016660000|2022-03-11 16:37:40|2067.55|2066.15|2068.05|2066.65|2068.43|2067.03|2067.43|2066.03|53
1647016670000|2022-03-11 16:37:50|2067.93|2066.53|2067.8|2066.4|2067.93|2066.53|2067.68|2066.28|63
1647016680000|2022-03-11 16:38:00|2067.55|2066.15|2067.55|2066.15|2067.55|2066.15|2067.3|2065.9|8
1647016710000|2022-03-11 16:38:30|2066.68|2065.28|2067.18|2065.78|2067.18|2065.78|2066.68|2065.28|7
1647016720000|2022-03-11 16:38:40|2066.43|2065.03|2066.43|2065.03|2066.43|2065.03|2066.43|2065.03|1
1647016730000|2022-03-11 16:38:50|2066.18|2064.78|2066.18|2064.78|2066.18|2064.78|2065.93|2064.53|30
1647016740000|2022-03-11 16:39:00|2066.05|2064.65|2065.68|2064.28|2066.18|2064.78|2065.68|2064.28|51
1647016750000|2022-03-11 16:39:10|2065.93|2064.53|2065.93|2064.53|2065.93|2064.53|2065.93|2064.53|43
1647016760000|2022-03-11 16:39:20|2065.55|2064.15|2067.55|2066.15|2067.68|2066.28|2065.55|2064.15|2586
1647016770000|2022-03-11 16:39:30|2067.68|2066.28|2067.8|2066.4|2067.8|2066.4|2067.68|2066.28|4
1647016780000|2022-03-11 16:39:40|2067.68|2066.28|2067.68|2066.28|2067.93|2066.53|2067.68|2066.28|0
1647016790000|2022-03-11 16:39:50|2067.55|2066.15|2067.43|2066.03|2067.55|2066.15|2067.43|2066.03|0
1647016800000|2022-03-11 16:40:00|2067.55|2066.15|2067.93|2066.53|2067.93|2066.53|2067.55|2066.15|1
1647016810000|2022-03-11 16:40:10|2069.05|2067.65|2068.93|2067.53|2069.18|2067.78|2068.93|2067.53|15
1647016820000|2022-03-11 16:40:20|2068.18|2066.78|2067.93|2066.53|2068.18|2066.78|2067.93|2066.53|1005
1647016830000|2022-03-11 16:40:30|2067.68|2066.28|2067.93|2066.53|2067.93|2066.53|2067.68|2066.28|0
1647016860000|2022-03-11 16:41:00|2067.8|2066.4|2068.43|2067.03|2068.55|2067.15|2067.8|2066.4|2
1647016870000|2022-03-11 16:41:10|2067.93|2066.53|2068.18|2066.78|2068.18|2066.78|2067.93|2066.53|13
1647016880000|2022-03-11 16:41:20|2068.05|2066.65|2068.05|2066.65|2068.05|2066.65|2068.05|2066.65|0
1647016890000|2022-03-11 16:41:30|2067.93|2066.53|2067.3|2065.9|2067.93|2066.53|2066.8|2065.4|3
1647016900000|2022-03-11 16:41:40|2066.93|2065.53|2067.05|2065.65|2067.18|2065.78|2066.93|2065.53|0
1647016910000|2022-03-11 16:41:50|2066.93|2065.53|2066.05|2064.65|2066.93|2065.53|2066.05|2064.65|0
1647016920000|2022-03-11 16:42:00|2065.93|2064.53|2064.68|2063.28|2065.93|2064.53|2064.55|2063.15|6
1647016930000|2022-03-11 16:42:10|2064.55|2063.15|2063.93|2062.53|2064.55|2063.15|2063.93|2062.53|0
1647016940000|2022-03-11 16:42:20|2063.8|2062.4|2062.55|2061.15|2063.8|2062.4|2062.55|2061.15|1
1647016950000|2022-03-11 16:42:30|2062.43|2061.03|2062.55|2061.15|2062.55|2061.15|2062.3|2060.9|10
1647016960000|2022-03-11 16:42:40|2062.68|2061.28|2064.18|2062.78|2064.18|2062.78|2062.68|2061.28|0
1647016970000|2022-03-11 16:42:50|2064.3|2062.9|2064.68|2063.28|2064.68|2063.28|2064.18|2062.78|0
1647016980000|2022-03-11 16:43:00|2064.55|2063.15|2064.43|2063.03|2064.55|2063.15|2064.43|2063.03|0
1647017000000|2022-03-11 16:43:20|2064.3|2062.9|2064.3|2062.9|2064.3|2062.9|2064.3|2062.9|0
1647017010000|2022-03-11 16:43:30|2064.43|2063.03|2064.43|2063.03|2064.43|2063.03|2064.43|2063.03|0
1647017020000|2022-03-11 16:43:40|2064.3|2062.9|2063.93|2062.53|2064.3|2062.9|2063.93|2062.53|0
1647017030000|2022-03-11 16:43:50|2063.8|2062.4|2063.93|2062.53|2063.93|2062.53|2063.8|2062.4|0
1647017040000|2022-03-11 16:44:00|2063.8|2062.4|2063.8|2062.4|2063.8|2062.4|2063.8|2062.4|0
1647017060000|2022-03-11 16:44:20|2063.68|2062.28|2063.68|2062.28|2063.68|2062.28|2063.68|2062.28|0
1647017070000|2022-03-11 16:44:30|2063.8|2062.4|2063.8|2062.4|2063.8|2062.4|2063.8|2062.4|0
1647017080000|2022-03-11 16:44:40|2063.93|2062.53|2063.8|2062.4|2063.93|2062.53|2063.8|2062.4|0
1647017090000|2022-03-11 16:44:50|2065.55|2064.15|2065.55|2064.15|2065.55|2064.15|2064.8|2063.4|2
1647017100000|2022-03-11 16:45:00|2065.05|2063.65|2065.43|2064.03|2065.43|2064.03|2065.05|2063.65|0
1647017110000|2022-03-11 16:45:10|2066.8|2065.4|2066.93|2065.53|2066.93|2065.53|2066.8|2065.4|1
1647017120000|2022-03-11 16:45:20|2066.43|2065.03|2066.18|2064.78|2066.93|2065.53|2065.8|2064.4|2
1647017130000|2022-03-11 16:45:30|2066.3|2064.9|2066.3|2064.9|2066.3|2064.9|2066.3|2064.9|0
1647017140000|2022-03-11 16:45:40|2066.18|2064.78|2065.93|2064.53|2066.18|2064.78|2065.93|2064.53|0
1647017150000|2022-03-11 16:45:50|2066.05|2064.65|2066.05|2064.65|2066.05|2064.65|2066.05|2064.65|0
1647017190000|2022-03-11 16:46:30|2065.93|2064.53|2065.93|2064.53|2065.93|2064.53|2065.93|2064.53|4
1647017220000|2022-03-11 16:47:00|2066.3|2064.9|2066.43|2065.03|2066.43|2065.03|2066.3|2064.9|0
1647017230000|2022-03-11 16:47:10|2066.55|2065.15|2066.93|2065.53|2066.93|2065.53|2066.55|2065.15|0
1647017240000|2022-03-11 16:47:20|2067.55|2066.15|2067.3|2065.9|2067.55|2066.15|2067.3|2065.9|0
1647017250000|2022-03-11 16:47:30|2067.43|2066.03|2067.43|2066.03|2067.43|2066.03|2067.43|2066.03|0
1647017270000|2022-03-11 16:47:50|2067.18|2065.78|2067.18|2065.78|2067.18|2065.78|2067.18|2065.78|0
1647017280000|2022-03-11 16:48:00|2067.05|2065.65|2066.55|2065.15|2067.05|2065.65|2066.55|2065.15|0
1647017290000|2022-03-11 16:48:10|2066.93|2065.53|2066.55|2065.15|2066.93|2065.53|2066.55|2065.15|36
1647017300000|2022-03-11 16:48:20|2066.8|2065.4|2066.8|2065.4|2066.8|2065.4|2066.8|2065.4|0
1647017340000|2022-03-11 16:49:00|2066.55|2065.15|2067.05|2065.65|2067.3|2065.9|2066.55|2065.15|1
1647017350000|2022-03-11 16:49:10|2067.3|2065.9|2067.3|2065.9|2067.3|2065.9|2067.3|2065.9|0
1647017360000|2022-03-11 16:49:20|2066.8|2065.4|2066.8|2065.4|2066.8|2065.4|2066.8|2065.4|1
1647017370000|2022-03-11 16:49:30|2066.18|2064.78|2066.68|2065.28|2066.68|2065.28|2066.18|2064.78|0
1647017380000|2022-03-11 16:49:40|2066.18|2064.78|2066.3|2064.9|2066.55|2065.15|2066.18|2064.78|0
1647017390000|2022-03-11 16:49:50|2066.18|2064.78|2066.05|2064.65|2066.55|2065.15|2066.05|2064.65|0
1647017400000|2022-03-11 16:50:00|2065.93|2064.53|2065.93|2064.53|2065.93|2064.53|2065.93|2064.53|0
1647017430000|2022-03-11 16:50:30|2065.8|2064.4|2065.8|2064.4|2065.8|2064.4|2065.8|2064.4|0
1647017460000|2022-03-11 16:51:00|2065.68|2064.28|2065.68|2064.28|2065.68|2064.28|2065.68|2064.28|0
1647017470000|2022-03-11 16:51:10|2064.93|2063.53|2064.3|2062.9|2064.93|2063.53|2064.18|2062.78|0
1647017480000|2022-03-11 16:51:20|||||||||1
1647017500000|2022-03-11 16:51:40|2063.93|2062.53|2064.05|2062.65|2064.05|2062.65|2063.93|2062.53|0
1647017520000|2022-03-11 16:52:00|2064.43|2063.03|2064.43|2063.03|2064.43|2063.03|2064.3|2062.9|0
1647017530000|2022-03-11 16:52:10|2064.55|2063.15|2065.3|2063.9|2065.3|2063.9|2064.55|2063.15|0
1647017580000|2022-03-11 16:53:00|2066.05|2064.65|2065.18|2063.78|2066.05|2064.65|2065.18|2063.78|0
1647017600000|2022-03-11 16:53:20|2064.43|2063.03|2065.05|2063.65|2065.05|2063.65|2063.8|2062.4|32
1647017610000|2022-03-11 16:53:30|2064.43|2063.03|2064.43|2063.03|2064.43|2063.03|2064.43|2063.03|0
1647017630000|2022-03-11 16:53:50|2065.3|2063.9|2065.18|2063.78|2065.3|2063.9|2065.18|2063.78|1
1647017650000|2022-03-11 16:54:10|2064.8|2063.4|2065.05|2063.65|2065.05|2063.65|2064.8|2063.4|0
1647017660000|2022-03-11 16:54:20|2064.43|2063.03|2064.93|2063.53|2065.3|2063.9|2064.43|2063.03|0
1647017680000|2022-03-11 16:54:40|2064.05|2062.65|2064.8|2063.4|2064.8|2063.4|2064.05|2062.65|0
1647017690000|2022-03-11 16:54:50|2064.55|2063.15|2064.55|2063.15|2064.55|2063.15|2064.55|2063.15|0
1647017700000|2022-03-11 16:55:00|2063.8|2062.4|2063.68|2062.28|2063.93|2062.53|2063.68|2062.28|0
1647017710000|2022-03-11 16:55:10|2063.8|2062.4|2063.8|2062.4|2063.8|2062.4|2063.8|2062.4|0
1647017730000|2022-03-11 16:55:30|2063.93|2062.53|2063.93|2062.53|2063.93|2062.53|2063.93|2062.53|0
1647017760000|2022-03-11 16:56:00|2063.8|2062.4|2063.8|2062.4|2063.8|2062.4|2063.8|2062.4|0
1647017770000|2022-03-11 16:56:10|2063.68|2062.28|2063.68|2062.28|2063.68|2062.28|2063.68|2062.28|0
1647017790000|2022-03-11 16:56:30|2063.55|2062.15|2063.55|2062.15|2063.55|2062.15|2063.55|2062.15|0
1647017820000|2022-03-11 16:57:00|2063.43|2062.03|2063.43|2062.03|2063.43|2062.03|2063.43|2062.03|0
1647017830000|2022-03-11 16:57:10|2063.93|2062.53|2063.93|2062.53|2063.93|2062.53|2063.93|2062.53|0
1647017870000|2022-03-11 16:57:50|2063.18|2061.78|2064.55|2063.15|2066.68|2065.28|2063.18|2061.78|11
1647017880000|2022-03-11 16:58:00|2064.43|2063.03|2064.3|2062.9|2064.43|2063.03|2064.3|2062.9|0
1647017910000|2022-03-11 16:58:30|2063.43|2062.03|2063.3|2061.9|2063.43|2062.03|2063.3|2061.9|0
1647017920000|2022-03-11 16:58:40|2063.18|2061.78|2063.18|2061.78|2063.18|2061.78|2063.18|2061.78|0
1647017940000|2022-03-11 16:59:00|2063.05|2061.65|2063.05|2061.65|2063.05|2061.65|2063.05|2061.65|0
1647017950000|2022-03-11 16:59:10|2062.93|2061.53|2062.55|2061.15|2062.93|2061.53|2062.55|2061.15|0
1647017960000|2022-03-11 16:59:20|||||||||2
1647017970000|2022-03-11 16:59:30|||||||||2
1647017980000|2022-03-11 16:59:40|2062.05|2060.65|2062.18|2060.78|2063.55|2062.15|2062.05|2060.65|0
1647017990000|2022-03-11 16:59:50|2063.55|2062.15|2062.38|2060.88|2063.55|2062.15|2061.55|2060.15|2
1647018000000|2022-03-11 17:00:00|2062.37|2060.87|2062.5|2061|2063.05|2061.55|2061.96|2060.46|0
1647018010000|2022-03-11 17:00:10|2062.36|2060.86|2062.22|2060.72|2062.5|2061|2061.94|2060.44|0
1647018020000|2022-03-11 17:00:20|2062.09|2060.59|2061.64|2060.14|2062.09|2060.59|2061.54|2060.04|0
1647018030000|2022-03-11 17:00:30|2061.63|2060.13|2061.78|2060.28|2061.91|2060.41|2061.36|2059.86|0
1647018040000|2022-03-11 17:00:40|2061.64|2060.14|2061.64|2060.14|2061.78|2060.28|2061.37|2059.87|0
1647018050000|2022-03-11 17:00:50|2061.63|2060.13|2061.64|2060.14|2061.64|2060.14|2061.36|2059.86|0
1647018060000|2022-03-11 17:01:00|2061.65|2060.15|2061.36|2059.86|2061.65|2060.15|2061.1|2059.6|0
1647018070000|2022-03-11 17:01:10|2061.37|2059.87|2061.5|2060|2061.64|2060.14|2061.1|2059.6|0
1647018080000|2022-03-11 17:01:20|2061.37|2059.87|2060.81|2059.31|2061.51|2060.01|2060.81|2059.31|0
1647018090000|2022-03-11 17:01:30|2060.95|2059.45|2060.54|2059.04|2061.22|2059.72|2060.54|2059.04|0
1647018100000|2022-03-11 17:01:40|2060.8|2059.3|2060.49|2058.99|2060.8|2059.3|2060.21|2058.71|0
1647018110000|2022-03-11 17:01:50|2060.35|2058.85|2060.77|2059.27|2060.77|2059.27|2059.94|2058.44|0
1647018120000|2022-03-11 17:02:00|2060.76|2059.26|2061.18|2059.68|2062.15|2060.65|2060.76|2059.26|0
1647018130000|2022-03-11 17:02:10|2061.31|2059.81|2061.44|2059.94|2061.73|2060.23|2061.31|2059.81|0
1647018140000|2022-03-11 17:02:20|2061.18|2059.68|2061.31|2059.81|2061.57|2060.07|2060.75|2059.25|0
1647018150000|2022-03-11 17:02:30|2061.3|2059.8|2060.5|2059|2061.3|2059.8|2060.5|2059|0
1647018160000|2022-03-11 17:02:40|2060.56|2059.06|2060.28|2058.78|2060.56|2059.06|2060.14|2058.64|0
1647018170000|2022-03-11 17:02:50|2060.41|2058.91|2060.54|2059.04|2060.55|2059.05|2060.27|2058.77|0
1647018180000|2022-03-11 17:03:00|2060.41|2058.91|2060.1|2058.6|2061.92|2060.42|2059.41|2057.91|0
1647018190000|2022-03-11 17:03:10|2059.97|2058.47|2060.23|2058.73|2060.37|2058.87|2059.94|2058.44|0
1647018200000|2022-03-11 17:03:20|2060.24|2058.74|2060.53|2059.03|2060.53|2059.03|2059.98|2058.48|0
1647018210000|2022-03-11 17:03:30|2060.4|2058.9|2060.4|2058.9|2060.41|2058.91|2060.27|2058.77|0
1647018220000|2022-03-11 17:03:40|2060.27|2058.77|2060.51|2059.01|2060.51|2059.01|2059.7|2058.2|0
1647018230000|2022-03-11 17:03:50|2060.52|2059.02|2060.81|2059.31|2060.94|2059.44|2060.52|2059.02|0
1647018240000|2022-03-11 17:04:00|2061.22|2059.72|2062.32|2060.82|2062.32|2060.82|2061.22|2059.72|0
1647018250000|2022-03-11 17:04:10|2062.05|2060.55|2061.93|2060.43|2062.34|2060.84|2061.79|2060.29|0
1647018260000|2022-03-11 17:04:20|2062.07|2060.57|2063.17|2061.67|2063.17|2061.67|2061.79|2060.29|0
1647018270000|2022-03-11 17:04:30|2063.03|2061.53|2062.9|2061.4|2063.16|2061.66|2062.88|2061.38|0
1647018280000|2022-03-11 17:04:40|2062.89|2061.39|2063.17|2061.67|2063.17|2061.67|2062.48|2060.98|0
1647018290000|2022-03-11 17:04:50|2063.16|2061.66|2062.92|2061.42|2063.16|2061.66|2062.5|2061|0
1647018300000|2022-03-11 17:05:00|2063.19|2061.69|2065.09|2063.59|2065.09|2063.59|2063.19|2061.69|0
1647018310000|2022-03-11 17:05:10|2065.23|2063.73|2065.64|2064.14|2065.91|2064.41|2065.1|2063.6|0
1647018320000|2022-03-11 17:05:20|2065.5|2064|2065.9|2064.4|2065.91|2064.41|2065.23|2063.73|0
1647018330000|2022-03-11 17:05:30|2066.04|2064.54|2065.9|2064.4|2066.17|2064.67|2065.9|2064.4|0
1647018340000|2022-03-11 17:05:40|2065.91|2064.41|2065.49|2063.99|2065.91|2064.41|2065.22|2063.72|0
1647018350000|2022-03-11 17:05:50|2065.63|2064.13|2064.53|2063.03|2065.89|2064.39|2064.53|2063.03|0
1647018360000|2022-03-11 17:06:00|2064.52|2063.02|2063.44|2061.94|2064.52|2063.02|2063.15|2061.65|0
1647018370000|2022-03-11 17:06:10|2063.43|2061.93|2063.44|2061.94|2063.71|2062.21|2063.16|2061.66|0
1647018380000|2022-03-11 17:06:20|2063.7|2062.2|2062.36|2060.86|2063.71|2062.21|2062.36|2060.86|0
1647018390000|2022-03-11 17:06:30|2062.76|2061.26|2063.17|2061.67|2063.17|2061.67|2062.63|2061.13|0
1647018400000|2022-03-11 17:06:40|2063.18|2061.68|2063.16|2061.66|2063.72|2062.22|2062.89|2061.39|0
1647018410000|2022-03-11 17:06:50|2063.17|2061.67|2061.81|2060.31|2063.57|2062.07|2061.67|2060.17|0
1647018420000|2022-03-11 17:07:00|2061.68|2060.18|2060.73|2059.23|2061.94|2060.44|2060.73|2059.23|0
1647018430000|2022-03-11 17:07:10|2060.86|2059.36|2060.19|2058.69|2061|2059.5|2060.18|2058.68|0
1647018440000|2022-03-11 17:07:20|2060.18|2058.68|2059.91|2058.41|2060.99|2059.49|2059.91|2058.41|0
1647018450000|2022-03-11 17:07:30|2059.9|2058.4|2059.9|2058.4|2059.91|2058.41|2059.9|2058.4|0
1647018460000|2022-03-11 17:07:40|2059.89|2058.39|2059.92|2058.42|2060.72|2059.22|2059.89|2058.39|0
1647018470000|2022-03-11 17:07:50|2060.05|2058.55|2060.18|2058.68|2060.2|2058.7|2059.79|2058.29|0
1647018480000|2022-03-11 17:08:00|2059.91|2058.41|2060.3|2058.8|2060.3|2058.8|2059.62|2058.12|0
1647018490000|2022-03-11 17:08:10|2060.16|2058.66|2060.43|2058.93|2060.71|2059.21|2060.16|2058.66|0
1647018500000|2022-03-11 17:08:20|2060.42|2058.92|2059.67|2058.17|2060.42|2058.92|2059.54|2058.04|0
1647018510000|2022-03-11 17:08:30|2059.94|2058.44|2059.79|2058.29|2060.48|2058.98|2059.66|2058.16|0
1647018520000|2022-03-11 17:08:40|2059.8|2058.3|2059.38|2057.88|2059.8|2058.3|2058.83|2057.33|0
1647018530000|2022-03-11 17:08:50|2059.11|2057.61|2059.26|2057.76|2059.26|2057.76|2058.84|2057.34|0
1647018540000|2022-03-11 17:09:00|2059.12|2057.62|2059.4|2057.9|2059.66|2058.16|2059.12|2057.62|0
1647018550000|2022-03-11 17:09:10|2059.67|2058.17|2059.95|2058.45|2060.48|2058.98|2059.67|2058.17|0
1647018560000|2022-03-11 17:09:20|2060.22|2058.72|2059.81|2058.31|2060.22|2058.72|2059.8|2058.3|0
1647018570000|2022-03-11 17:09:30|2059.8|2058.3|2059.67|2058.17|2060.09|2058.59|2059.67|2058.17|0
1647018580000|2022-03-11 17:09:40|2059.8|2058.3|2059.16|2057.66|2060.06|2058.56|2059.03|2057.53|0
1647018590000|2022-03-11 17:09:50|2059.03|2057.53|2059.16|2057.66|2059.29|2057.79|2058.74|2057.24|0
1647018600000|2022-03-11 17:10:00|2059.29|2057.79|2060.41|2058.91|2060.42|2058.92|2059.01|2057.51|0
1647018610000|2022-03-11 17:10:10|2060.4|2058.9|2060.11|2058.61|2060.41|2058.91|2059.83|2058.33|0
1647018620000|2022-03-11 17:10:20|2060.1|2058.6|2059.83|2058.33|2060.11|2058.61|2059.83|2058.33|0
1647018630000|2022-03-11 17:10:30|2060.1|2058.6|2060.37|2058.87|2060.64|2059.14|2059.83|2058.33|0
1647018640000|2022-03-11 17:10:40|2060.36|2058.86|2060.1|2058.6|2060.36|2058.86|2059.82|2058.32|0
1647018650000|2022-03-11 17:10:50|2060.11|2058.61|2061.21|2059.71|2061.21|2059.71|2060.11|2058.61|0
1647018660000|2022-03-11 17:11:00|2061.22|2059.72|2061.2|2059.7|2061.49|2059.99|2060.93|2059.43|0
1647018670000|2022-03-11 17:11:10|2060.93|2059.43|2060.66|2059.16|2060.93|2059.43|2060.53|2059.03|0
1647018680000|2022-03-11 17:11:20|2060.67|2059.17|2061.48|2059.98|2061.48|2059.98|2060.66|2059.16|0
1647018690000|2022-03-11 17:11:30|2061.47|2059.97|2061.76|2060.26|2061.76|2060.26|2060.79|2059.29|0
1647018700000|2022-03-11 17:11:40|2061.49|2059.99|2062.02|2060.52|2062.03|2060.53|2061.21|2059.71|0
1647018710000|2022-03-11 17:11:50|2062.01|2060.51|2061.73|2060.23|2062.03|2060.53|2061.73|2060.23|0
1647018720000|2022-03-11 17:12:00|2061.47|2059.97|2062|2060.5|2062|2060.5|2061.46|2059.96|0
1647018730000|2022-03-11 17:12:10|2062.01|2060.51|2062.02|2060.52|2062.29|2060.79|2062.01|2060.51|0
1647018740000|2022-03-11 17:12:20|2062.03|2060.53|2062.02|2060.52|2062.43|2060.93|2062.01|2060.51|0
1647018750000|2022-03-11 17:12:30|2062.01|2060.51|2062.28|2060.78|2062.29|2060.79|2061.74|2060.24|0
1647018760000|2022-03-11 17:12:40|2062.29|2060.79|2062.29|2060.79|2062.55|2061.05|2062.01|2060.51|0
1647018770000|2022-03-11 17:12:50|2062.3|2060.8|2062.88|2061.38|2063.12|2061.62|2062.3|2060.8|0
1647018780000|2022-03-11 17:13:00|2062.61|2061.11|2062.74|2061.24|2063.16|2061.66|2062.2|2060.7|0
1647018790000|2022-03-11 17:13:10|2062.75|2061.25|2062.49|2060.99|2062.89|2061.39|2062.34|2060.84|0
1647018800000|2022-03-11 17:13:20|2062.62|2061.12|2062.36|2060.86|2062.62|2061.12|2062.09|2060.59|0
1647018810000|2022-03-11 17:13:30|2062.37|2060.87|2061.81|2060.31|2062.51|2061.01|2061.81|2060.31|0
1647018820000|2022-03-11 17:13:40|2061.54|2060.04|2061.27|2059.77|2061.54|2060.04|2061|2059.5|0
1647018830000|2022-03-11 17:13:50|2061.28|2059.78|2062.13|2060.63|2062.13|2060.63|2061.27|2059.77|0
1647018840000|2022-03-11 17:14:00|2062.12|2060.62|2062.4|2060.9|2062.4|2060.9|2061.84|2060.34|0
1647018850000|2022-03-11 17:14:10|2062.39|2060.89|2061.84|2060.34|2062.39|2060.89|2061.84|2060.34|0
1647018860000|2022-03-11 17:14:20|2061.98|2060.48|2062.09|2060.59|2062.11|2060.61|2061.83|2060.33|0
1647018870000|2022-03-11 17:14:30|2062.1|2060.6|2061.82|2060.32|2062.1|2060.6|2061.82|2060.32|0
1647018880000|2022-03-11 17:14:40|2061.83|2060.33|2061.02|2059.52|2062.1|2060.6|2060.88|2059.38|0
1647018890000|2022-03-11 17:14:50|2061.03|2059.53|2060.74|2059.24|2061.29|2059.79|2060.74|2059.24|0
1647018900000|2022-03-11 17:15:00|2060.75|2059.25|2061.29|2059.79|2061.57|2060.07|2060.74|2059.24|0
1647018910000|2022-03-11 17:15:10|2061.3|2059.8|2061.29|2059.79|2061.57|2060.07|2061.02|2059.52|0
1647018920000|2022-03-11 17:15:20|2061.03|2059.53|2061.36|2059.86|2061.57|2060.07|2061.03|2059.53|0
1647018930000|2022-03-11 17:15:30|2061.35|2059.85|2060.8|2059.3|2061.36|2059.86|2060.54|2059.04|0
1647018940000|2022-03-11 17:15:40|2060.81|2059.31|2060.55|2059.05|2061.08|2059.58|2060.41|2058.91|0
1647018950000|2022-03-11 17:15:50|2060.56|2059.06|2059.75|2058.25|2060.56|2059.06|2059.75|2058.25|0
1647018960000|2022-03-11 17:16:00|2059.74|2058.24|2060.84|2059.34|2060.84|2059.34|2059.74|2058.24|0
1647018970000|2022-03-11 17:16:10|2060.85|2059.35|2060.58|2059.08|2061.12|2059.62|2060.57|2059.07|0
1647018980000|2022-03-11 17:16:20|2060.57|2059.07|2061.12|2059.62|2061.13|2059.63|2060.57|2059.07|0
1647018990000|2022-03-11 17:16:30|2061.39|2059.89|2061.65|2060.15|2061.65|2060.15|2061.11|2059.61|0
1647019000000|2022-03-11 17:16:40|2061.66|2060.16|2063.26|2061.76|2063.26|2061.76|2061.66|2060.16|0
1647019010000|2022-03-11 17:16:50|2063.27|2061.77|2063.26|2061.76|2063.67|2062.17|2063.26|2061.76|0
1647019020000|2022-03-11 17:17:00|2063.25|2061.75|2063.28|2061.78|2063.54|2062.04|2062.99|2061.49|0
1647019030000|2022-03-11 17:17:10|2063.55|2062.05|2062.48|2060.98|2063.55|2062.05|2062.48|2060.98|0
1647019040000|2022-03-11 17:17:20|2062.75|2061.25|2062.76|2061.26|2063.04|2061.54|2062.48|2060.98|0
1647019050000|2022-03-11 17:17:30|2062.77|2061.27|2063.72|2062.22|2063.85|2062.35|2062.76|2061.26|0
1647019060000|2022-03-11 17:17:40|2063.85|2062.35|2064.11|2062.61|2064.13|2062.63|2063.59|2062.09|0
1647019070000|2022-03-11 17:17:50|2064.1|2062.6|2064.1|2062.6|2064.64|2063.14|2063.83|2062.33|0
1647019080000|2022-03-11 17:18:00|2064.09|2062.59|2063.55|2062.05|2064.09|2062.59|2062.19|2060.69|0
1647019090000|2022-03-11 17:18:10|2063.56|2062.06|2063.55|2062.05|2063.83|2062.33|2062.87|2061.37|0
1647019100000|2022-03-11 17:18:20|2063.42|2061.92|2064.38|2062.88|2064.51|2063.01|2063.28|2061.78|0
1647019110000|2022-03-11 17:18:30|2064.37|2062.87|2064.49|2062.99|2064.64|2063.14|2064.09|2062.59|0
1647019120000|2022-03-11 17:18:40|2064.63|2063.13|2064.09|2062.59|2064.63|2063.13|2064.08|2062.58|0
1647019130000|2022-03-11 17:18:50|2064.1|2062.6|2063.69|2062.19|2064.1|2062.6|2063.55|2062.05|0
1647019140000|2022-03-11 17:19:00|2063.68|2062.18|2061.94|2060.44|2063.82|2062.32|2061.94|2060.44|0
1647019150000|2022-03-11 17:19:10|2062.21|2060.71|2063.04|2061.54|2063.04|2061.54|2062.21|2060.71|0
1647019160000|2022-03-11 17:19:20|2063.03|2061.53|2062.78|2061.28|2063.33|2061.83|2062.64|2061.14|0
1647019170000|2022-03-11 17:19:30|2062.79|2061.29|2062.86|2061.36|2063.05|2061.55|2062.65|2061.15|0
1647019180000|2022-03-11 17:19:40|2063.39|2061.89|2063.54|2062.04|2063.55|2062.05|2063.13|2061.63|0
1647019190000|2022-03-11 17:19:50|2063.41|2061.91|2064.51|2063.01|2064.65|2063.15|2063.41|2061.91|0
1647019200000|2022-03-11 17:20:00|2064.5|2063|2064.11|2062.61|2064.5|2063|2063.42|2061.92|0
1647019210000|2022-03-11 17:20:10|2064.1|2062.6|2065.32|2063.82|2065.62|2064.12|2064.1|2062.6|0
1647019220000|2022-03-11 17:20:20|2065.33|2063.83|2065.4|2063.9|2065.61|2064.11|2065.05|2063.55|0
1647019230000|2022-03-11 17:20:30|2065.41|2063.91|2065.53|2064.03|2065.54|2064.04|2064.99|2063.49|0
1647019240000|2022-03-11 17:20:40|2065.26|2063.76|2066.07|2064.57|2066.07|2064.57|2065.26|2063.76|0
1647019250000|2022-03-11 17:20:50|2066.08|2064.58|2065.27|2063.77|2066.22|2064.72|2065.27|2063.77|0
1647019260000|2022-03-11 17:21:00|2065.26|2063.76|2065.26|2063.76|2065.66|2064.16|2064.98|2063.48|0
1647019270000|2022-03-11 17:21:10|2065.39|2063.89|2064.98|2063.48|2065.39|2063.89|2064.98|2063.48|0
1647019280000|2022-03-11 17:21:20|2064.71|2063.21|2064.43|2062.93|2064.99|2063.49|2064.43|2062.93|0
1647019290000|2022-03-11 17:21:30|2064.44|2062.94|2063.61|2062.11|2064.71|2063.21|2063.61|2062.11|0
1647019300000|2022-03-11 17:21:40|2063.88|2062.38|2063.33|2061.83|2063.88|2062.38|2063.33|2061.83|0
1647019310000|2022-03-11 17:21:50|2063.46|2061.96|2063.62|2062.12|2063.62|2062.12|2063.35|2061.85|0
1647019320000|2022-03-11 17:22:00|2063.61|2062.11|2063.07|2061.57|2063.61|2062.11|2062.93|2061.43|0
1647019330000|2022-03-11 17:22:10|2062.94|2061.44|2063.34|2061.84|2063.35|2061.85|2062.8|2061.3|0
1647019340000|2022-03-11 17:22:20|2063.33|2061.83|2063.05|2061.55|2063.6|2062.1|2063.05|2061.55|0
1647019350000|2022-03-11 17:22:30|2063.32|2061.82|2062.79|2061.29|2063.32|2061.82|2062.78|2061.28|0
1647019360000|2022-03-11 17:22:40|2062.78|2061.28|2062.79|2061.29|2062.8|2061.3|2062.24|2060.74|0
1647019370000|2022-03-11 17:22:50|2062.8|2061.3|2064.41|2062.91|2064.41|2062.91|2062.79|2061.29|0
1647019380000|2022-03-11 17:23:00|2064.28|2062.78|2064.43|2062.93|2064.68|2063.18|2063.87|2062.37|0
1647019390000|2022-03-11 17:23:10|2064.42|2062.92|2064.42|2062.92|2064.43|2062.93|2064.16|2062.66|0
1647019400000|2022-03-11 17:23:20|2064.29|2062.79|2063.87|2062.37|2064.29|2062.79|2063.74|2062.24|0
1647019410000|2022-03-11 17:23:30|2063.74|2062.24|2064.41|2062.91|2064.68|2063.18|2063.58|2062.08|0
1647019420000|2022-03-11 17:23:40|2064.4|2062.9|2064.66|2063.16|2064.66|2063.16|2064.12|2062.62|0
1647019430000|2022-03-11 17:23:50|2064.67|2063.17|2063.57|2062.07|2064.67|2063.17|2063.57|2062.07|0
1647019440000|2022-03-11 17:24:00|2063.56|2062.06|2062.73|2061.23|2063.83|2062.33|2062.72|2061.22|0
1647019450000|2022-03-11 17:24:10|2062.72|2061.22|2063.55|2062.05|2063.56|2062.06|2062.72|2061.22|0
1647019460000|2022-03-11 17:24:20|2063.56|2062.06|2063.55|2062.05|2063.83|2062.33|2063.54|2062.04|0
1647019470000|2022-03-11 17:24:30|2063.56|2062.06|2063.56|2062.06|2063.83|2062.33|2063.42|2061.92|0
1647019480000|2022-03-11 17:24:40|2063.42|2061.92|2063.56|2062.06|2063.96|2062.46|2063.28|2061.78|0
1647019490000|2022-03-11 17:24:50|2063.82|2062.32|2063.03|2061.53|2063.96|2062.46|2063.02|2061.52|0
1647019500000|2022-03-11 17:25:00|2063.3|2061.8|2063.16|2061.66|2063.56|2062.06|2063.03|2061.53|0
1647019510000|2022-03-11 17:25:10|2063.02|2061.52|2063.12|2061.62|2063.56|2062.06|2062.99|2061.49|0
1647019520000|2022-03-11 17:25:20|2063.13|2061.63|2063.83|2062.33|2063.83|2062.33|2062.99|2061.49|0
1647019530000|2022-03-11 17:25:30|2063.56|2062.06|2063.8|2062.3|2064.09|2062.59|2063.4|2061.9|0
1647019540000|2022-03-11 17:25:40|2063.66|2062.16|2063.94|2062.44|2063.94|2062.44|2063.66|2062.16|0
1647019550000|2022-03-11 17:25:50|2063.8|2062.3|2063.51|2062.01|2064.34|2062.84|2063.51|2062.01|0
1647019560000|2022-03-11 17:26:00|2063.53|2062.03|2063.65|2062.15|2063.8|2062.3|2063.24|2061.74|0
1647019570000|2022-03-11 17:26:10|2063.79|2062.29|2063.8|2062.3|2063.8|2062.3|2063.25|2061.75|0
1647019580000|2022-03-11 17:26:20|2063.53|2062.03|2064.06|2062.56|2064.07|2062.57|2063.53|2062.03|0
1647019590000|2022-03-11 17:26:30|2064.19|2062.69|2064.05|2062.55|2064.2|2062.7|2064.05|2062.55|0
1647019600000|2022-03-11 17:26:40|2064.06|2062.56|2064.2|2062.7|2064.34|2062.84|2064.06|2062.56|0
1647019610000|2022-03-11 17:26:50|2064.06|2062.56|2063.91|2062.41|2064.2|2062.7|2063.78|2062.28|0
1647019620000|2022-03-11 17:27:00|2063.78|2062.28|2064.31|2062.81|2064.32|2062.82|2063.64|2062.14|0
1647019630000|2022-03-11 17:27:10|2064.58|2063.08|2064.03|2062.53|2064.59|2063.09|2064.03|2062.53|0
1647019640000|2022-03-11 17:27:20|2064.02|2062.52|2064|2062.5|2064.3|2062.8|2063.75|2062.25|0
1647019650000|2022-03-11 17:27:30|2063.47|2061.97|2063.2|2061.7|2063.74|2062.24|2063.07|2061.57|0
1647019660000|2022-03-11 17:27:40|2063.19|2061.69|2062.92|2061.42|2063.2|2061.7|2062.65|2061.15|0
1647019670000|2022-03-11 17:27:50|2062.93|2061.43|2061.85|2060.35|2063.2|2061.7|2061.85|2060.35|0
1647019680000|2022-03-11 17:28:00|2062.12|2060.62|2063.74|2062.24|2063.75|2062.25|2061.84|2060.34|0
1647019690000|2022-03-11 17:28:10|2063.75|2062.25|2063.47|2061.97|2064.3|2062.8|2063.47|2061.97|0
1647019700000|2022-03-11 17:28:20|2063.74|2062.24|2063.48|2061.98|2063.75|2062.25|2063.48|2061.98|0
1647019710000|2022-03-11 17:28:30|2063.08|2061.58|2062.95|2061.45|2063.22|2061.72|2062.94|2061.44|0
1647019720000|2022-03-11 17:28:40|2063.22|2061.72|2062.67|2061.17|2063.22|2061.72|2062.67|2061.17|0
1647019730000|2022-03-11 17:28:50|2062.68|2061.18|2063.23|2061.73|2063.23|2061.73|2062.68|2061.18|0
1647019740000|2022-03-11 17:29:00|2063.22|2061.72|2063.22|2061.72|2063.5|2062|2063.08|2061.58|0
1647019750000|2022-03-11 17:29:10|2063.21|2061.71|2062.66|2061.16|2063.21|2061.71|2062.38|2060.88|0
1647019760000|2022-03-11 17:29:20|2062.39|2060.89|2061.84|2060.34|2062.39|2060.89|2061.83|2060.33|0
1647019770000|2022-03-11 17:29:30|2061.83|2060.33|2061.56|2060.06|2061.97|2060.47|2061.29|2059.79|0
1647019780000|2022-03-11 17:29:40|2061.69|2060.19|2061.68|2060.18|2061.83|2060.33|2061.54|2060.04|0
1647019790000|2022-03-11 17:29:50|2061.54|2060.04|2061.27|2059.77|2061.55|2060.05|2061.13|2059.63|0
1647019800000|2022-03-11 17:30:00|2061.54|2060.04|2061.41|2059.91|2061.55|2060.05|2061.12|2059.62|0
1647019810000|2022-03-11 17:30:10|2061.28|2059.78|2061.68|2060.18|2061.82|2060.32|2061|2059.5|0
1647019820000|2022-03-11 17:30:20|2061.81|2060.31|2062.66|2061.16|2062.66|2061.16|2061.68|2060.18|0
1647019830000|2022-03-11 17:30:30|2062.53|2061.03|2062.52|2061.02|2062.66|2061.16|2062.12|2060.62|0
1647019840000|2022-03-11 17:30:40|2062.66|2061.16|2062.94|2061.44|2062.94|2061.44|2062.38|2060.88|0
1647019850000|2022-03-11 17:30:50|2062.93|2061.43|2062.66|2061.16|2062.94|2061.44|2062.66|2061.16|0
1647019860000|2022-03-11 17:31:00|2062.39|2060.89|2061.97|2060.47|2062.39|2060.89|2061.83|2060.33|0
1647019870000|2022-03-11 17:31:10|2061.84|2060.34|2062.51|2061.01|2062.52|2061.02|2061.83|2060.33|0
1647019880000|2022-03-11 17:31:20|2062.65|2061.15|2062.38|2060.88|2062.65|2061.15|2062.1|2060.6|0
1647019890000|2022-03-11 17:31:30|2062.37|2060.87|2062.1|2060.6|2062.38|2060.88|2062.1|2060.6|0
1647019900000|2022-03-11 17:31:40|2062.11|2060.61|2062.65|2061.15|2062.93|2061.43|2062.1|2060.6|0
1647019910000|2022-03-11 17:31:50|2062.51|2061.01|2062.78|2061.28|2062.92|2061.42|2062.51|2061.01|0
1647019920000|2022-03-11 17:32:00|2062.65|2061.15|2062.23|2060.73|2062.65|2061.15|2062.1|2060.6|0
1647019930000|2022-03-11 17:32:10|2062.1|2060.6|2061.81|2060.31|2062.23|2060.73|2061.81|2060.31|0
1647019940000|2022-03-11 17:32:20|2061.8|2060.3|2061.8|2060.3|2061.94|2060.44|2061.54|2060.04|0
1647019950000|2022-03-11 17:32:30|2062.07|2060.57|2062.21|2060.71|2062.21|2060.71|2061.8|2060.3|0
1647019960000|2022-03-11 17:32:40|2062.08|2060.58|2062.21|2060.71|2062.36|2060.86|2062.08|2060.58|0
1647019970000|2022-03-11 17:32:50|2062.08|2060.58|2062.07|2060.57|2062.89|2061.39|2062.07|2060.57|0
1647019980000|2022-03-11 17:33:00|2062.08|2060.58|2062.48|2060.98|2062.49|2060.99|2062.08|2060.58|0
1647019990000|2022-03-11 17:33:10|2062.62|2061.12|2062.21|2060.71|2062.62|2061.12|2061.8|2060.3|0
1647020000000|2022-03-11 17:33:20|2062.34|2060.84|2062.35|2060.85|2062.63|2061.13|2062.21|2060.71|0
1647020010000|2022-03-11 17:33:30|2062.62|2061.12|2062.35|2060.85|2062.63|2061.13|2062.35|2060.85|0
1647020020000|2022-03-11 17:33:40|2062.21|2060.71|2062.89|2061.39|2062.89|2061.39|2062.21|2060.71|0
1647020030000|2022-03-11 17:33:50|2062.9|2061.4|2062.9|2061.4|2063.04|2061.54|2062.63|2061.13|0
1647020040000|2022-03-11 17:34:00|2063.04|2061.54|2063.45|2061.95|2063.59|2062.09|2063.04|2061.54|0
1647020050000|2022-03-11 17:34:10|2063.32|2061.82|2063.45|2061.95|2063.45|2061.95|2062.9|2061.4|0
1647020060000|2022-03-11 17:34:20|2063.18|2061.68|2063.46|2061.96|2063.46|2061.96|2063.18|2061.68|0
1647020070000|2022-03-11 17:34:30|2063.47|2061.97|2063.47|2061.97|2063.74|2062.24|2063.46|2061.96|0
1647020080000|2022-03-11 17:34:40|2063.46|2061.96|2063.18|2061.68|2063.46|2061.96|2062.91|2061.41|0
1647020090000|2022-03-11 17:34:50|2063.05|2061.55|2062.65|2061.15|2063.18|2061.68|2062.65|2061.15|0
1647020100000|2022-03-11 17:35:00|2062.63|2061.13|2061.94|2060.44|2062.77|2061.27|2061.94|2060.44|0
1647020110000|2022-03-11 17:35:10|2061.8|2060.3|2062.08|2060.58|2062.08|2060.58|2061.25|2059.75|0
1647020120000|2022-03-11 17:35:20|2062.07|2060.57|2060.96|2059.46|2062.07|2060.57|2060.7|2059.2|0
1647020130000|2022-03-11 17:35:30|2060.97|2059.47|2060.96|2059.46|2061.1|2059.6|2060.82|2059.32|0
1647020140000|2022-03-11 17:35:40|2060.83|2059.33|2060.7|2059.2|2060.97|2059.47|2060.69|2059.19|0
1647020150000|2022-03-11 17:35:50|2060.69|2059.19|2060.96|2059.46|2060.97|2059.47|2060.69|2059.19|0
1647020160000|2022-03-11 17:36:00|2060.95|2059.45|2060.4|2058.9|2060.96|2059.46|2060.12|2058.62|0
1647020170000|2022-03-11 17:36:10|2060.26|2058.76|2060.39|2058.89|2060.4|2058.9|2060.13|2058.63|0
1647020180000|2022-03-11 17:36:20|2060.13|2058.63|2060.82|2059.32|2060.96|2059.46|2060.12|2058.62|0
1647020190000|2022-03-11 17:36:30|2060.96|2059.46|2060.96|2059.46|2060.96|2059.46|2060.68|2059.18|0
1647020200000|2022-03-11 17:36:40|2060.97|2059.47|2060.97|2059.47|2060.97|2059.47|2060.43|2058.93|0
1647020210000|2022-03-11 17:36:50|2060.83|2059.33|2060.42|2058.92|2060.83|2059.33|2060.42|2058.92|0
1647020220000|2022-03-11 17:37:00|2060.41|2058.91|2060.7|2059.2|2060.7|2059.2|2060.15|2058.65|0
1647020230000|2022-03-11 17:37:10|2060.69|2059.19|2060.82|2059.32|2060.96|2059.46|2060.69|2059.19|0
1647020240000|2022-03-11 17:37:20|2060.96|2059.46|2060.4|2058.9|2060.96|2059.46|2060.14|2058.64|0
1647020250000|2022-03-11 17:37:30|2060.41|2058.91|2059.99|2058.49|2060.41|2058.91|2059.85|2058.35|0
1647020260000|2022-03-11 17:37:40|2060|2058.5|2059.72|2058.22|2060|2058.5|2059.58|2058.08|0
1647020270000|2022-03-11 17:37:50|2059.85|2058.35|2059.86|2058.36|2059.86|2058.36|2059.58|2058.08|0
1647020280000|2022-03-11 17:38:00|2059.72|2058.22|2059.58|2058.08|2059.86|2058.36|2059.58|2058.08|0
1647020290000|2022-03-11 17:38:10|2059.59|2058.09|2060.22|2058.72|2060.35|2058.85|2059.59|2058.09|0
1647020300000|2022-03-11 17:38:20|2060.09|2058.59|2060.06|2058.56|2060.35|2058.85|2059.79|2058.29|0
1647020310000|2022-03-11 17:38:30|2059.93|2058.43|2060.07|2058.57|2060.21|2058.71|2059.79|2058.29|0
1647020320000|2022-03-11 17:38:40|2060.08|2058.58|2060.08|2058.58|2060.35|2058.85|2060.07|2058.57|0
1647020330000|2022-03-11 17:38:50|2060.35|2058.85|2059.93|2058.43|2060.35|2058.85|2059.79|2058.29|0
1647020340000|2022-03-11 17:39:00|2060.07|2058.57|2060.21|2058.71|2060.21|2058.71|2059.65|2058.15|0
1647020350000|2022-03-11 17:39:10|2060.08|2058.58|2060.09|2058.59|2060.35|2058.85|2060.08|2058.58|0
1647020360000|2022-03-11 17:39:20|2059.95|2058.45|2060.08|2058.58|2060.09|2058.59|2059.81|2058.31|0
1647020370000|2022-03-11 17:39:30|2059.94|2058.44|2059.94|2058.44|2059.94|2058.44|2059.8|2058.3|0
1647020380000|2022-03-11 17:39:40|2060.07|2058.57|2059.8|2058.3|2060.08|2058.58|2059.8|2058.3|0
1647020390000|2022-03-11 17:39:50|2059.94|2058.44|2060.21|2058.71|2060.21|2058.71|2059.8|2058.3|0
1647020400000|2022-03-11 17:40:00|2060.08|2058.58|2060.08|2058.58|2060.35|2058.85|2059.94|2058.44|0
1647020410000|2022-03-11 17:40:10|2060.21|2058.71|2060.08|2058.58|2060.35|2058.85|2060.07|2058.57|0
1647020420000|2022-03-11 17:40:20|2060.21|2058.71|2060.35|2058.85|2060.36|2058.86|2060.08|2058.58|0
1647020430000|2022-03-11 17:40:30|2060.22|2058.72|2060.77|2059.27|2060.91|2059.41|2060.21|2058.71|0
1647020440000|2022-03-11 17:40:40|2060.91|2059.41|2061.59|2060.09|2061.59|2060.09|2060.91|2059.41|0
1647020450000|2022-03-11 17:40:50|2061.6|2060.1|2061.58|2060.08|2062.13|2060.63|2061.58|2060.08|0
1647020460000|2022-03-11 17:41:00|2061.72|2060.22|2062.28|2060.78|2062.28|2060.78|2061.58|2060.08|0
1647020470000|2022-03-11 17:41:10|2062.41|2060.91|2061.99|2060.49|2062.41|2060.91|2061.99|2060.49|0
1647020480000|2022-03-11 17:41:20|2062|2060.5|2063.07|2061.57|2063.21|2061.71|2061.99|2060.49|0
1647020490000|2022-03-11 17:41:30|2062.81|2061.31|2063.08|2061.58|2063.08|2061.58|2062.8|2061.3|0
1647020500000|2022-03-11 17:41:40|2063.07|2061.57|2063.06|2061.56|2063.34|2061.84|2063.06|2061.56|0
1647020510000|2022-03-11 17:41:50|2063.07|2061.57|2063.07|2061.57|2063.34|2061.84|2063.06|2061.56|0
1647020520000|2022-03-11 17:42:00|2063.2|2061.7|2063.32|2061.82|2063.32|2061.82|2062.51|2061.01|0
1647020530000|2022-03-11 17:42:10|2063.33|2061.83|2063.46|2061.96|2063.61|2062.11|2063.32|2061.82|0
1647020540000|2022-03-11 17:42:20|2063.59|2062.09|2063.6|2062.1|2063.6|2062.1|2063.32|2061.82|0
1647020550000|2022-03-11 17:42:30|2063.46|2061.96|2063.74|2062.24|2063.88|2062.38|2063.33|2061.83|0
1647020560000|2022-03-11 17:42:40|2063.61|2062.11|2063.46|2061.96|2063.74|2062.24|2063.46|2061.96|0
1647020570000|2022-03-11 17:42:50|2063.6|2062.1|2063.46|2061.96|2063.6|2062.1|2063.33|2061.83|0
1647020580000|2022-03-11 17:43:00|2063.33|2061.83|2063.3|2061.8|2063.33|2061.83|2063.03|2061.53|0
1647020590000|2022-03-11 17:43:10|2063.31|2061.81|2064|2062.5|2064|2062.5|2063.31|2061.81|0
1647020600000|2022-03-11 17:43:20|2064.13|2062.63|2063.64|2062.14|2064.17|2062.67|2063.64|2062.14|0
1647020610000|2022-03-11 17:43:30|2063.77|2062.27|2063.64|2062.14|2064.06|2062.56|2063.64|2062.14|0
1647020620000|2022-03-11 17:43:40|2063.65|2062.15|2063.38|2061.88|2063.78|2062.28|2063.1|2061.6|0
1647020630000|2022-03-11 17:43:50|2063.11|2061.61|2063.38|2061.88|2063.38|2061.88|2063.11|2061.61|0
1647020640000|2022-03-11 17:44:00|2063.65|2062.15|2062.82|2061.32|2063.65|2062.15|2062.56|2061.06|0
1647020650000|2022-03-11 17:44:10|2063.48|2061.98|2063.34|2061.84|2063.63|2062.13|2063.34|2061.84|0
1647020660000|2022-03-11 17:44:20|2063.35|2061.85|2064.69|2063.19|2064.96|2063.46|2063.34|2061.84|0
1647020670000|2022-03-11 17:44:30|2064.42|2062.92|2064.84|2063.34|2064.98|2063.48|2064.42|2062.92|0
1647020680000|2022-03-11 17:44:40|2064.98|2063.48|2064.99|2063.49|2064.99|2063.49|2064.44|2062.94|0
1647020690000|2022-03-11 17:44:50|2064.98|2063.48|2065.82|2064.32|2065.82|2064.32|2064.98|2063.48|0
1647020700000|2022-03-11 17:45:00|2065.81|2064.31|2065.81|2064.31|2065.95|2064.45|2065.54|2064.04|0
1647020710000|2022-03-11 17:45:10|2065.55|2064.05|2066.1|2064.6|2066.1|2064.6|2065.41|2063.91|0
1647020720000|2022-03-11 17:45:20|2065.83|2064.33|2065.82|2064.32|2066.11|2064.61|2065.82|2064.32|0
1647020730000|2022-03-11 17:45:30|2065.55|2064.05|2065.53|2064.03|2065.68|2064.18|2065.52|2064.02|0
1647020740000|2022-03-11 17:45:40|2065.39|2063.89|2065.25|2063.75|2065.39|2063.89|2065.25|2063.75|0
1647020750000|2022-03-11 17:45:50|2065.26|2063.76|2065.52|2064.02|2065.52|2064.02|2065.25|2063.75|0
1647020760000|2022-03-11 17:46:00|2065.53|2064.03|2065.95|2064.45|2066.08|2064.58|2065.39|2063.89|0
1647020770000|2022-03-11 17:46:10|2066.09|2064.59|2065.96|2064.46|2066.1|2064.6|2065.82|2064.32|0
1647020780000|2022-03-11 17:46:20|2065.95|2064.45|2065.97|2064.47|2066.11|2064.61|2065.95|2064.45|0
1647020790000|2022-03-11 17:46:30|2065.83|2064.33|2066.11|2064.61|2066.24|2064.74|2065.81|2064.31|0
1647020800000|2022-03-11 17:46:40|2066.24|2064.74|2066.38|2064.88|2066.39|2064.89|2066.11|2064.61|0
1647020810000|2022-03-11 17:46:50|2066.24|2064.74|2066.38|2064.88|2066.39|2064.89|2066.11|2064.61|0
1647020820000|2022-03-11 17:47:00|2066.25|2064.75|2065.81|2064.31|2066.25|2064.75|2065.81|2064.31|0
1647020830000|2022-03-11 17:47:10|2065.67|2064.17|2066.07|2064.57|2066.08|2064.58|2065.67|2064.17|0
1647020840000|2022-03-11 17:47:20|2066.06|2064.56|2065.79|2064.29|2066.06|2064.56|2065.65|2064.15|0
1647020850000|2022-03-11 17:47:30|2065.78|2064.28|2065.52|2064.02|2065.78|2064.28|2065.52|2064.02|0
1647020860000|2022-03-11 17:47:40|2065.78|2064.28|2066.05|2064.55|2066.06|2064.56|2065.78|2064.28|0
1647020870000|2022-03-11 17:47:50|2066.06|2064.56|2066.34|2064.84|2066.61|2065.11|2066.05|2064.55|0
1647020880000|2022-03-11 17:48:00|2066.61|2065.11|2066.61|2065.11|2066.86|2065.36|2066.31|2064.81|0
1647020890000|2022-03-11 17:48:10|2066.34|2064.84|2066.61|2065.11|2066.88|2065.38|2066.34|2064.84|0
1647020900000|2022-03-11 17:48:20|2066.62|2065.12|2067.16|2065.66|2067.16|2065.66|2066.62|2065.12|0
1647020910000|2022-03-11 17:48:30|2067.15|2065.65|2066.87|2065.37|2067.15|2065.65|2066.87|2065.37|0
1647020920000|2022-03-11 17:48:40|2066.89|2065.39|2067.15|2065.65|2067.42|2065.92|2066.89|2065.39|0
1647020930000|2022-03-11 17:48:50|2067.14|2065.64|2067.28|2065.78|2067.28|2065.78|2067.14|2065.64|0
1647020940000|2022-03-11 17:49:00|2067.14|2065.64|2066.86|2065.36|2067.41|2065.91|2066.59|2065.09|0
1647020950000|2022-03-11 17:49:10|2066.88|2065.38|2066.88|2065.38|2067.14|2065.64|2066.86|2065.36|0
1647020960000|2022-03-11 17:49:20|2066.87|2065.37|2067|2065.5|2067|2065.5|2066.59|2065.09|0
1647020970000|2022-03-11 17:49:30|2066.86|2065.36|2066.72|2065.22|2066.86|2065.36|2066.72|2065.22|0
1647020980000|2022-03-11 17:49:40|2066.59|2065.09|2066.58|2065.08|2066.59|2065.09|2066.58|2065.08|0
1647020990000|2022-03-11 17:49:50|2066.57|2065.07|2066.31|2064.81|2066.57|2065.07|2066.3|2064.8|0
1647021000000|2022-03-11 17:50:00|2066.44|2064.94|2066.85|2065.35|2067.12|2065.62|2066.3|2064.8|0
1647021010000|2022-03-11 17:50:10|2066.84|2065.34|2066.84|2065.34|2066.84|2065.34|2066.84|2065.34|0
1647021020000|2022-03-11 17:50:20|2066.57|2065.07|2066.85|2065.35|2066.99|2065.49|2066.57|2065.07|0
1647021030000|2022-03-11 17:50:30|2066.99|2065.49|2067.13|2065.63|2067.13|2065.63|2066.99|2065.49|0
1647021040000|2022-03-11 17:50:40|2067.27|2065.77|2067.41|2065.91|2067.55|2066.05|2067.13|2065.63|0
1647021050000|2022-03-11 17:50:50|2067.42|2065.92|2067.55|2066.05|2067.55|2066.05|2067.15|2065.65|0
1647021060000|2022-03-11 17:51:00|2067.41|2065.91|2067.41|2065.91|2067.55|2066.05|2067.13|2065.63|0
1647021070000|2022-03-11 17:51:10|2067.4|2065.9|2067.4|2065.9|2067.54|2066.04|2067.27|2065.77|0
1647021080000|2022-03-11 17:51:20|2067.39|2065.89|2067.4|2065.9|2067.4|2065.9|2066.85|2065.35|0
1647021090000|2022-03-11 17:51:30|2067.41|2065.91|2067.41|2065.91|2067.69|2066.19|2067.41|2065.91|0
1647021100000|2022-03-11 17:51:40|2067.4|2065.9|2067.54|2066.04|2067.54|2066.04|2067.4|2065.9|0
1647021110000|2022-03-11 17:51:50|2067.41|2065.91|2067.68|2066.18|2067.95|2066.45|2067.41|2065.91|0
1647021120000|2022-03-11 17:52:00|2067.41|2065.91|2067.13|2065.63|2067.41|2065.91|2067.13|2065.63|0
1647021130000|2022-03-11 17:52:10|2067.12|2065.62|2067.4|2065.9|2067.54|2066.04|2066.99|2065.49|0
1647021140000|2022-03-11 17:52:20|2067.13|2065.63|2067.4|2065.9|2067.4|2065.9|2067.13|2065.63|0
1647021150000|2022-03-11 17:52:30|2067.13|2065.63|2067.4|2065.9|2067.41|2065.91|2067.13|2065.63|0
1647021160000|2022-03-11 17:52:40|2067.67|2066.17|2067.68|2066.18|2067.68|2066.18|2067.67|2066.17|0
1647021170000|2022-03-11 17:52:50|2067.14|2065.64|2067.14|2065.64|2067.14|2065.64|2066.86|2065.36|0
1647021180000|2022-03-11 17:53:00|2067|2065.5|2067.41|2065.91|2067.41|2065.91|2066.85|2065.35|0
1647021190000|2022-03-11 17:53:10|2067.42|2065.92|2067.96|2066.46|2067.96|2066.46|2067.42|2065.92|0
1647021200000|2022-03-11 17:53:20|2067.7|2066.2|2067.83|2066.33|2067.97|2066.47|2067.69|2066.19|0
1647021210000|2022-03-11 17:53:30|2067.7|2066.2|2067.68|2066.18|2067.7|2066.2|2067.41|2065.91|0
1647021220000|2022-03-11 17:53:40|2067.55|2066.05|2067.68|2066.18|2067.82|2066.32|2067.41|2065.91|0
1647021230000|2022-03-11 17:53:50|2067.55|2066.05|2067.96|2066.46|2067.96|2066.46|2067.41|2065.91|0
1647021240000|2022-03-11 17:54:00|2067.7|2066.2|2068.11|2066.61|2068.11|2066.61|2067.7|2066.2|0
1647021250000|2022-03-11 17:54:10|2068.24|2066.74|2067.96|2066.46|2068.25|2066.75|2067.56|2066.06|0
1647021260000|2022-03-11 17:54:20|2067.82|2066.32|2068.1|2066.6|2068.24|2066.74|2067.69|2066.19|0
1647021270000|2022-03-11 17:54:30|2067.97|2066.47|2067.96|2066.46|2068.1|2066.6|2067.96|2066.46|0
1647021280000|2022-03-11 17:54:40|2067.83|2066.33|2067.97|2066.47|2068.25|2066.75|2067.7|2066.2|0
1647021290000|2022-03-11 17:54:50|2067.98|2066.48|2067.83|2066.33|2067.98|2066.48|2067.7|2066.2|0
1647021300000|2022-03-11 17:55:00|2067.7|2066.2|2067.97|2066.47|2068.11|2066.61|2067.69|2066.19|0
1647021310000|2022-03-11 17:55:10|2067.98|2066.48|2068.24|2066.74|2068.51|2067.01|2067.98|2066.48|0
1647021320000|2022-03-11 17:55:20|2068.25|2066.75|2069.06|2067.56|2069.07|2067.57|2068.25|2066.75|0
1647021330000|2022-03-11 17:55:30|2069.08|2067.58|2068.79|2067.29|2069.35|2067.85|2068.65|2067.15|0
1647021340000|2022-03-11 17:55:40|2068.66|2067.16|2068.78|2067.28|2069.08|2067.58|2068.66|2067.16|0
1647021350000|2022-03-11 17:55:50|2068.79|2067.29|2068.93|2067.43|2069.06|2067.56|2068.78|2067.28|0
1647021360000|2022-03-11 17:56:00|2068.79|2067.29|2069.62|2068.12|2069.62|2068.12|2068.79|2067.29|0
1647021370000|2022-03-11 17:56:10|2069.89|2068.39|2070.97|2069.47|2070.97|2069.47|2069.88|2068.38|0
1647021380000|2022-03-11 17:56:20|2070.98|2069.48|2071.25|2069.75|2071.26|2069.76|2070.69|2069.19|0
1647021390000|2022-03-11 17:56:30|2071.26|2069.76|2070.98|2069.48|2071.26|2069.76|2070.98|2069.48|0
1647021400000|2022-03-11 17:56:40|2070.99|2069.49|2070.98|2069.48|2071.26|2069.76|2070.98|2069.48|0
1647021410000|2022-03-11 17:56:50|2070.85|2069.35|2070.85|2069.35|2071.12|2069.62|2070.71|2069.21|0
1647021420000|2022-03-11 17:57:00|2070.99|2069.49|2070.15|2068.65|2070.99|2069.49|2070.14|2068.64|0
1647021430000|2022-03-11 17:57:10|2070.14|2068.64|2070.14|2068.64|2070.14|2068.64|2069.87|2068.37|0
1647021440000|2022-03-11 17:57:20|2070.13|2068.63|2069.87|2068.37|2070.14|2068.64|2069.6|2068.1|0
1647021450000|2022-03-11 17:57:30|2069.74|2068.24|2069.6|2068.1|2069.88|2068.38|2069.6|2068.1|0
1647021460000|2022-03-11 17:57:40|2069.59|2068.09|2069.33|2067.83|2069.6|2068.1|2069.32|2067.82|0
1647021470000|2022-03-11 17:57:50|2069.47|2067.97|2069.32|2067.82|2069.6|2068.1|2069.05|2067.55|0
1647021480000|2022-03-11 17:58:00|2069.33|2067.83|2069.59|2068.09|2069.59|2068.09|2069.32|2067.82|0
1647021490000|2022-03-11 17:58:10|2069.6|2068.1|2069.59|2068.09|2069.6|2068.1|2069.18|2067.68|0
1647021500000|2022-03-11 17:58:20|2069.6|2068.1|2069.32|2067.82|2069.6|2068.1|2069.32|2067.82|0
1647021510000|2022-03-11 17:58:30|2069.19|2067.69|2069.32|2067.82|2069.46|2067.96|2069.18|2067.68|0
1647021520000|2022-03-11 17:58:40|2069.18|2067.68|2069.45|2067.95|2069.59|2068.09|2069.18|2067.68|0
1647021530000|2022-03-11 17:58:50|2069.32|2067.82|2069.31|2067.81|2069.32|2067.82|2069.31|2067.81|0
1647021540000|2022-03-11 17:59:00|2069.58|2068.08|2069.86|2068.36|2069.86|2068.36|2069.45|2067.95|0
1647021550000|2022-03-11 17:59:10|2069.87|2068.37|2069.87|2068.37|2070.15|2068.65|2069.86|2068.36|0
1647021560000|2022-03-11 17:59:20|2069.86|2068.36|2070.13|2068.63|2070.14|2068.64|2069.59|2068.09|0
1647021570000|2022-03-11 17:59:30|2070.14|2068.64|2069.86|2068.36|2070.14|2068.64|2069.86|2068.36|0
1647021580000|2022-03-11 17:59:40|2070|2068.5|2070.13|2068.63|2070.13|2068.63|2070|2068.5|0
1647021590000|2022-03-11 17:59:50|2070.14|2068.64|2070.13|2068.63|2070.27|2068.77|2070.13|2068.63|0
1647021600000|2022-03-11 18:00:00|2070.14|2068.64|2069.71|2068.21|2070.27|2068.77|2069.71|2068.21|0
1647021610000|2022-03-11 18:00:10|2069.72|2068.22|2069.03|2067.53|2069.85|2068.35|2069.02|2067.52|0
1647021620000|2022-03-11 18:00:20|2068.76|2067.26|2068.75|2067.25|2069.03|2067.53|2068.2|2066.7|0
1647021630000|2022-03-11 18:00:30|2068.62|2067.12|2068.88|2067.38|2069.29|2067.79|2068.61|2067.11|0
1647021640000|2022-03-11 18:00:40|2069.01|2067.51|2069.01|2067.51|2069.01|2067.51|2068.73|2067.23|0
1647021650000|2022-03-11 18:00:50|2069|2067.5|2069|2067.5|2069.01|2067.51|2068.73|2067.23|0
1647021660000|2022-03-11 18:01:00|2069.01|2067.51|2069.58|2068.08|2069.58|2068.08|2069.01|2067.51|0
1647021670000|2022-03-11 18:01:10|2069.57|2068.07|2069.85|2068.35|2069.85|2068.35|2069.57|2068.07|0
1647021680000|2022-03-11 18:01:20|2069.86|2068.36|2070.14|2068.64|2070.41|2068.91|2069.86|2068.36|0
1647021690000|2022-03-11 18:01:30|2070.01|2068.51|2070.14|2068.64|2070.14|2068.64|2069.87|2068.37|0
1647021700000|2022-03-11 18:01:40|2070.01|2068.51|2070.02|2068.52|2070.15|2068.65|2070.01|2068.51|0
1647021710000|2022-03-11 18:01:50|2070.15|2068.65|2070.15|2068.65|2070.15|2068.65|2069.88|2068.38|0
1647021720000|2022-03-11 18:02:00|2069.88|2068.38|2071|2069.5|2071|2069.5|2069.88|2068.38|0
1647021730000|2022-03-11 18:02:10|2071.01|2069.51|2071.27|2069.77|2071.55|2070.05|2071|2069.5|0
1647021740000|2022-03-11 18:02:20|2071.26|2069.76|2071.94|2070.44|2072.08|2070.58|2071|2069.5|0
1647021750000|2022-03-11 18:02:30|2071.95|2070.45|2070.97|2069.47|2072.08|2070.58|2070.97|2069.47|0
1647021760000|2022-03-11 18:02:40|2070.98|2069.48|2071.25|2069.75|2071.53|2070.03|2070.98|2069.48|0
1647021770000|2022-03-11 18:02:50|2071.38|2069.88|2071.68|2070.18|2071.82|2070.32|2071.38|2069.88|0
1647021780000|2022-03-11 18:03:00|2071.55|2070.05|2071.27|2069.77|2071.82|2070.32|2071.27|2069.77|0
1647021790000|2022-03-11 18:03:10|2071.14|2069.64|2070.73|2069.23|2071.27|2069.77|2070.72|2069.22|0
1647021800000|2022-03-11 18:03:20|2070.74|2069.24|2071.01|2069.51|2071.01|2069.51|2070.73|2069.23|0
1647021810000|2022-03-11 18:03:30|2071|2069.5|2070.86|2069.36|2071.01|2069.51|2070.86|2069.36|0
1647021820000|2022-03-11 18:03:40|2070.87|2069.37|2070.74|2069.24|2071|2069.5|2070.45|2068.95|0
1647021830000|2022-03-11 18:03:50|2071|2069.5|2070.73|2069.23|2071|2069.5|2070.6|2069.1|0
1647021840000|2022-03-11 18:04:00|2070.72|2069.22|2070.58|2069.08|2070.72|2069.22|2070.44|2068.94|0
1647021850000|2022-03-11 18:04:10|2070.45|2068.95|2070.44|2068.94|2070.71|2069.21|2070.44|2068.94|0
1647021860000|2022-03-11 18:04:20|2070.43|2068.93|2070.17|2068.67|2070.43|2068.93|2070.17|2068.67|0
1647021870000|2022-03-11 18:04:30|2070.18|2068.68|2070.17|2068.67|2070.18|2068.68|2070.17|2068.67|0
1647021880000|2022-03-11 18:04:40|2070.18|2068.68|2070.72|2069.22|2070.99|2069.49|2070.18|2068.68|0
1647021890000|2022-03-11 18:04:50|2070.85|2069.35|2070.86|2069.36|2071|2069.5|2070.85|2069.35|0
1647021900000|2022-03-11 18:05:00|2070.73|2069.23|2071.02|2069.52|2071.02|2069.52|2070.45|2068.95|0
1647021910000|2022-03-11 18:05:10|2071.15|2069.65|2071.02|2069.52|2071.15|2069.65|2070.74|2069.24|0
1647021920000|2022-03-11 18:05:20|2071.03|2069.53|2071.57|2070.07|2071.58|2070.08|2071.03|2069.53|0
1647021930000|2022-03-11 18:05:30|2071.3|2069.8|2071.85|2070.35|2071.85|2070.35|2071.3|2069.8|0
1647021940000|2022-03-11 18:05:40|2071.84|2070.34|2072.41|2070.91|2072.42|2070.92|2071.84|2070.34|0
1647021950000|2022-03-11 18:05:50|2072.27|2070.77|2072.42|2070.92|2072.42|2070.92|2072.14|2070.64|0
1647021960000|2022-03-11 18:06:00|2072.41|2070.91|2072.41|2070.91|2072.41|2070.91|2072.13|2070.63|0
1647021970000|2022-03-11 18:06:10|2072.68|2071.18|2072.68|2071.18|2072.97|2071.47|2072.54|2071.04|0
1647021980000|2022-03-11 18:06:20|2072.54|2071.04|2072.69|2071.19|2072.69|2071.19|2072.41|2070.91|0
1647021990000|2022-03-11 18:06:30|2072.96|2071.46|2073.1|2071.6|2073.1|2071.6|2072.69|2071.19|0
1647022000000|2022-03-11 18:06:40|2073.23|2071.73|2072.95|2071.45|2073.23|2071.73|2072.95|2071.45|0
1647022010000|2022-03-11 18:06:50|2072.94|2071.44|2072.39|2070.89|2072.94|2071.44|2072.38|2070.88|0
1647022020000|2022-03-11 18:07:00|2072.12|2070.62|2072.12|2070.62|2072.53|2071.03|2072.12|2070.62|0
1647022030000|2022-03-11 18:07:10|2072.11|2070.61|2071.41|2069.91|2072.11|2070.61|2071.27|2069.77|0
1647022040000|2022-03-11 18:07:20|2071.54|2070.04|2071.49|2069.99|2071.81|2070.31|2071.49|2069.99|0
1647022050000|2022-03-11 18:07:30|2071.76|2070.26|2071.22|2069.72|2071.77|2070.27|2071.21|2069.71|0
1647022060000|2022-03-11 18:07:40|2071.48|2069.98|2071.75|2070.25|2071.75|2070.25|2071.48|2069.98|0
1647022070000|2022-03-11 18:07:50|2071.61|2070.11|2071.75|2070.25|2071.75|2070.25|2071.47|2069.97|0
1647022080000|2022-03-11 18:08:00|2071.62|2070.12|2071.77|2070.27|2072.04|2070.54|2071.48|2069.98|0
1647022090000|2022-03-11 18:08:10|2071.76|2070.26|2071.49|2069.99|2071.77|2070.27|2071.36|2069.86|0
1647022100000|2022-03-11 18:08:20|2071.36|2069.86|2071.35|2069.85|2071.76|2070.26|2071.22|2069.72|0
1647022110000|2022-03-11 18:08:30|2071.48|2069.98|2071.49|2069.99|2071.76|2070.26|2071.48|2069.98|0
1647022120000|2022-03-11 18:08:40|2071.48|2069.98|2071.04|2069.54|2071.48|2069.98|2071.04|2069.54|0
1647022130000|2022-03-11 18:08:50|2071.03|2069.53|2070.76|2069.26|2071.03|2069.53|2070.48|2068.98|0
1647022140000|2022-03-11 18:09:00|2070.75|2069.25|2070.34|2068.84|2071.03|2069.53|2070.34|2068.84|0
1647022150000|2022-03-11 18:09:10|2070.48|2068.98|2070.35|2068.85|2070.76|2069.26|2070.35|2068.85|0
1647022160000|2022-03-11 18:09:20|2070.22|2068.72|2070.35|2068.85|2070.49|2068.99|2070.22|2068.72|0
1647022170000|2022-03-11 18:09:30|2070.22|2068.72|2070.48|2068.98|2070.48|2068.98|2070.21|2068.71|0
1647022180000|2022-03-11 18:09:40|2070.47|2068.97|2070.76|2069.26|2070.89|2069.39|2070.47|2068.97|0
1647022190000|2022-03-11 18:09:50|2070.74|2069.24|2070.76|2069.26|2070.76|2069.26|2070.48|2068.98|0
1647022200000|2022-03-11 18:10:00|2070.89|2069.39|2072.79|2071.29|2072.79|2071.29|2070.76|2069.26|0
1647022210000|2022-03-11 18:10:10|2072.65|2071.15|2071.57|2070.07|2072.79|2071.29|2071.57|2070.07|0
1647022220000|2022-03-11 18:10:20|2071.56|2070.06|2072.38|2070.88|2072.38|2070.88|2071.02|2069.52|0
1647022230000|2022-03-11 18:10:30|2072.39|2070.89|2072.13|2070.63|2072.39|2070.89|2071.99|2070.49|0
1647022240000|2022-03-11 18:10:40|2072.26|2070.76|2072.4|2070.9|2072.4|2070.9|2072.13|2070.63|0
1647022250000|2022-03-11 18:10:50|2072.39|2070.89|2071.85|2070.35|2072.39|2070.89|2071.85|2070.35|0
1647022260000|2022-03-11 18:11:00|2071.84|2070.34|2071.78|2070.28|2071.84|2070.34|2071.51|2070.01|0
1647022270000|2022-03-11 18:11:10|2071.51|2070.01|2071.65|2070.15|2071.79|2070.29|2071.51|2070.01|0
1647022280000|2022-03-11 18:11:20|2071.79|2070.29|2071.39|2069.89|2071.8|2070.3|2071.39|2069.89|0
1647022290000|2022-03-11 18:11:30|2071.25|2069.75|2070.71|2069.21|2071.25|2069.75|2070.71|2069.21|0
1647022300000|2022-03-11 18:11:40|2070.31|2068.81|2070.57|2069.07|2070.98|2069.48|2070.3|2068.8|0
1647022310000|2022-03-11 18:11:50|2070.71|2069.21|2071.11|2069.61|2071.25|2069.75|2070.57|2069.07|0
1647022320000|2022-03-11 18:12:00|2070.98|2069.48|2070.97|2069.47|2071.24|2069.74|2070.97|2069.47|0
1647022330000|2022-03-11 18:12:10|2071.24|2069.74|2070.69|2069.19|2071.24|2069.74|2070.69|2069.19|0
1647022340000|2022-03-11 18:12:20|2070.56|2069.06|2070.68|2069.18|2070.83|2069.33|2070.42|2068.92|0
1647022350000|2022-03-11 18:12:30|2070.67|2069.17|2070.96|2069.46|2070.96|2069.46|2070.41|2068.91|0
1647022360000|2022-03-11 18:12:40|2070.94|2069.44|2070.95|2069.45|2070.95|2069.45|2070.41|2068.91|0
1647022370000|2022-03-11 18:12:50|2070.68|2069.18|2070.93|2069.43|2070.93|2069.43|2070.39|2068.89|0
1647022380000|2022-03-11 18:13:00|2071.2|2069.7|2071.26|2069.76|2071.26|2069.76|2071.19|2069.69|0
1647022390000|2022-03-11 18:13:10|2071.4|2069.9|2071.26|2069.76|2071.4|2069.9|2070.99|2069.49|0
1647022400000|2022-03-11 18:13:20|2071.27|2069.77|2071.27|2069.77|2071.41|2069.91|2071.27|2069.77|0
1647022410000|2022-03-11 18:13:30|2071.41|2069.91|2071.82|2070.32|2071.97|2070.47|2071.41|2069.91|0
1647022420000|2022-03-11 18:13:40|2071.83|2070.33|2071.68|2070.18|2071.83|2070.33|2071.55|2070.05|0
1647022430000|2022-03-11 18:13:50|2071.55|2070.05|2071.55|2070.05|2071.82|2070.32|2071.54|2070.04|0
1647022440000|2022-03-11 18:14:00|2071.54|2070.04|2071.53|2070.03|2071.54|2070.04|2071.4|2069.9|0
1647022450000|2022-03-11 18:14:10|2071.54|2070.04|2071.4|2069.9|2071.54|2070.04|2071.26|2069.76|0
1647022460000|2022-03-11 18:14:20|2071.27|2069.77|2071.27|2069.77|2071.27|2069.77|2071.13|2069.63|0
1647022470000|2022-03-11 18:14:30|2071|2069.5|2071.26|2069.76|2071.27|2069.77|2070.99|2069.49|0
1647022480000|2022-03-11 18:14:40|2071.27|2069.77|2071.4|2069.9|2071.54|2070.04|2071.26|2069.76|0
1647022490000|2022-03-11 18:14:50|2071.41|2069.91|2071.27|2069.77|2071.53|2070.03|2071.26|2069.76|0
1647022500000|2022-03-11 18:15:00|2071.28|2069.78|2071.55|2070.05|2071.55|2070.05|2071.27|2069.77|0
1647022510000|2022-03-11 18:15:10|2071.54|2070.04|2071.55|2070.05|2071.56|2070.06|2071.41|2069.91|0
1647022520000|2022-03-11 18:15:20|2071.56|2070.06|2071.83|2070.33|2071.83|2070.33|2071.56|2070.06|0
1647022530000|2022-03-11 18:15:30|2072.1|2070.6|2071.82|2070.32|2072.1|2070.6|2071.82|2070.32|0
1647022540000|2022-03-11 18:15:40|2071.69|2070.19|2071.82|2070.32|2071.82|2070.32|2071.55|2070.05|0
1647022560000|2022-03-11 18:16:00|2071.95|2070.45|2071.82|2070.32|2072.09|2070.59|2071.82|2070.32|0
1647022570000|2022-03-11 18:16:10|2071.83|2070.33|2072.38|2070.88|2072.38|2070.88|2071.83|2070.33|0
1647022580000|2022-03-11 18:16:20|2072.39|2070.89|2072.92|2071.42|2072.92|2071.42|2072.38|2070.88|0
1647022590000|2022-03-11 18:16:30|2072.91|2071.41|2072.92|2071.42|2072.93|2071.43|2072.65|2071.15|0
1647022600000|2022-03-11 18:16:40|2072.79|2071.29|2073.2|2071.7|2073.47|2071.97|2072.65|2071.15|0
1647022610000|2022-03-11 18:16:50|2072.93|2071.43|2072.38|2070.88|2072.93|2071.43|2072.38|2070.88|0
1647022620000|2022-03-11 18:17:00|2072.37|2070.87|2072.94|2071.44|2072.94|2071.44|2072.37|2070.87|0
1647022630000|2022-03-11 18:17:10|2073.21|2071.71|2073.48|2071.98|2074.04|2072.54|2073.21|2071.71|0
1647022640000|2022-03-11 18:17:20|2073.47|2071.97|2073.06|2071.56|2073.47|2071.97|2073.06|2071.56|0
1647022650000|2022-03-11 18:17:30|2073.19|2071.69|2073.47|2071.97|2073.47|2071.97|2072.91|2071.41|0
1647022660000|2022-03-11 18:17:40|2073.34|2071.84|2073.61|2072.11|2073.75|2072.25|2073.34|2071.84|0
1647022670000|2022-03-11 18:17:50|2073.62|2072.12|2073.62|2072.12|2073.62|2072.12|2073.34|2071.84|0
1647022680000|2022-03-11 18:18:00|2073.48|2071.98|2073.77|2072.27|2073.77|2072.27|2073.47|2071.97|0
1647022690000|2022-03-11 18:18:10|2073.91|2072.41|2073.64|2072.14|2074.46|2072.96|2073.64|2072.14|0
1647022700000|2022-03-11 18:18:20|2073.78|2072.28|2073.5|2072|2073.78|2072.28|2073.36|2071.86|0
1647022710000|2022-03-11 18:18:30|2073.63|2072.13|2073.51|2072.01|2074.05|2072.55|2073.51|2072.01|0
1647022720000|2022-03-11 18:18:40|2073.5|2072|2073.77|2072.27|2073.77|2072.27|2073.36|2071.86|0
1647022730000|2022-03-11 18:18:50|2073.5|2072|2074.05|2072.55|2074.05|2072.55|2073.5|2072|0
1647022740000|2022-03-11 18:19:00|2073.78|2072.28|2072.97|2071.47|2073.78|2072.28|2072.83|2071.33|0
1647022750000|2022-03-11 18:19:10|2072.83|2071.33|2072.4|2070.9|2072.97|2071.47|2072.39|2070.89|0
1647022760000|2022-03-11 18:19:20|2072.26|2070.76|2072.4|2070.9|2072.67|2071.17|2072.26|2070.76|0
1647022770000|2022-03-11 18:19:30|2072.41|2070.91|2072.82|2071.32|2072.96|2071.46|2072.4|2070.9|0
1647022780000|2022-03-11 18:19:40|2072.96|2071.46|2073.5|2072|2073.5|2072|2072.68|2071.18|0
1647022790000|2022-03-11 18:19:50|2073.37|2071.87|2073.53|2072.03|2073.79|2072.29|2073.27|2071.77|0
1647022800000|2022-03-11 18:20:00|2073.54|2072.04|2073.11|2071.61|2073.54|2072.04|2073.11|2071.61|0
1647022810000|2022-03-11 18:20:10|2073.24|2071.74|2073.26|2071.76|2073.26|2071.76|2072.98|2071.48|0
1647022820000|2022-03-11 18:20:20|2072.86|2071.36|2073.55|2072.05|2073.55|2072.05|2072.86|2071.36|0
1647022830000|2022-03-11 18:20:30|2073.41|2071.91|2073.7|2072.2|2073.84|2072.34|2073.14|2071.64|0
1647022840000|2022-03-11 18:20:40|2073.56|2072.06|2074.37|2072.87|2074.37|2072.87|2073.56|2072.06|0
1647022850000|2022-03-11 18:20:50|2074.24|2072.74|2074.08|2072.58|2074.37|2072.87|2073.93|2072.43|0
1647022860000|2022-03-11 18:21:00|2074.21|2072.71|2073.51|2072.01|2074.34|2072.84|2073.51|2072.01|0
1647022870000|2022-03-11 18:21:10|2073.64|2072.14|2073.51|2072.01|2073.66|2072.16|2073.38|2071.88|0
1647022880000|2022-03-11 18:21:20|2073.52|2072.02|2073.52|2072.02|2073.66|2072.16|2073.38|2071.88|0
1647022890000|2022-03-11 18:21:30|2073.53|2072.03|2073.68|2072.18|2073.81|2072.31|2073.53|2072.03|0
1647022900000|2022-03-11 18:21:40|2073.67|2072.17|2073.53|2072.03|2073.81|2072.31|2073.53|2072.03|0
1647022910000|2022-03-11 18:21:50|2073.54|2072.04|2073.27|2071.77|2073.54|2072.04|2073.27|2071.77|0
1647022920000|2022-03-11 18:22:00|2073.28|2071.78|2073.26|2071.76|2073.54|2072.04|2073.26|2071.76|0
1647022930000|2022-03-11 18:22:10|2073.25|2071.75|2073.27|2071.77|2073.28|2071.78|2072.98|2071.48|0
1647022940000|2022-03-11 18:22:20|2073.28|2071.78|2073.56|2072.06|2073.56|2072.06|2073.28|2071.78|0
1647022950000|2022-03-11 18:22:30|2073.69|2072.19|2073.7|2072.2|2073.84|2072.34|2073.56|2072.06|0
1647022960000|2022-03-11 18:22:40|2073.56|2072.06|2074.63|2073.13|2074.64|2073.14|2073.55|2072.05|0
1647022970000|2022-03-11 18:22:50|2074.62|2073.12|2074.63|2073.13|2074.63|2073.13|2074.62|2073.12|0
1647022980000|2022-03-11 18:23:00|2074.76|2073.26|2074.63|2073.13|2074.76|2073.26|2074.62|2073.12|0
1647022990000|2022-03-11 18:23:10|2074.89|2073.39|2074.35|2072.85|2074.9|2073.4|2074.22|2072.72|0
1647023000000|2022-03-11 18:23:20|2074.36|2072.86|2074.35|2072.85|2074.63|2073.13|2074.22|2072.72|0
1647023010000|2022-03-11 18:23:30|2074.36|2072.86|2074.36|2072.86|2074.63|2073.13|2074.35|2072.85|0
1647023020000|2022-03-11 18:23:40|2074.37|2072.87|2074.63|2073.13|2074.77|2073.27|2074.37|2072.87|0
1647023030000|2022-03-11 18:23:50|2074.62|2073.12|2074.63|2073.13|2074.63|2073.13|2074.49|2072.99|0
1647023040000|2022-03-11 18:24:00|2074.64|2073.14|2074.9|2073.4|2074.91|2073.41|2074.64|2073.14|0
1647023050000|2022-03-11 18:24:10|2074.91|2073.41|2075.73|2074.23|2076.25|2074.75|2074.91|2073.41|0
1647023060000|2022-03-11 18:24:20|2075.59|2074.09|2075.7|2074.2|2076|2074.5|2075.46|2073.96|0
1647023070000|2022-03-11 18:24:30|2075.71|2074.21|2075.71|2074.21|2075.71|2074.21|2075.57|2074.07|0
1647023080000|2022-03-11 18:24:40|2075.7|2074.2|2075.99|2074.49|2075.99|2074.49|2075.43|2073.93|0
1647023090000|2022-03-11 18:24:50|2076|2074.5|2075.99|2074.49|2076.13|2074.63|2075.72|2074.22|0
1647023100000|2022-03-11 18:25:00|2076|2074.5|2076.27|2074.77|2076.41|2074.91|2075.86|2074.36|0
1647023110000|2022-03-11 18:25:10|2076.14|2074.64|2076.25|2074.75|2076.52|2075.02|2075.98|2074.48|0
1647023120000|2022-03-11 18:25:20|2076.26|2074.76|2076.55|2075.05|2076.82|2075.32|2076.26|2074.76|0
1647023130000|2022-03-11 18:25:30|2076.54|2075.04|2076.01|2074.51|2076.54|2075.04|2076|2074.5|0
1647023140000|2022-03-11 18:25:40|2076|2074.5|2076.01|2074.51|2076.01|2074.51|2076|2074.5|0
1647023150000|2022-03-11 18:25:50|2076.27|2074.77|2076.14|2074.64|2076.28|2074.78|2076|2074.5|0
1647023160000|2022-03-11 18:26:00|2076.01|2074.51|2076.08|2074.58|2076.29|2074.79|2075.95|2074.45|0
1647023170000|2022-03-11 18:26:10|2075.95|2074.45|2075.95|2074.45|2075.96|2074.46|2075.67|2074.17|0
1647023180000|2022-03-11 18:26:20|2075.96|2074.46|2076.22|2074.72|2076.22|2074.72|2075.94|2074.44|0
1647023190000|2022-03-11 18:26:30|2076.21|2074.71|2075.27|2073.77|2076.21|2074.71|2075.27|2073.77|0
1647023200000|2022-03-11 18:26:40|2075.4|2073.9|2075.27|2073.77|2075.4|2073.9|2075.26|2073.76|0
1647023210000|2022-03-11 18:26:50|2075.26|2073.76|2074.84|2073.34|2075.26|2073.76|2074.44|2072.94|0
1647023220000|2022-03-11 18:27:00|2074.85|2073.35|2074.85|2073.35|2075.12|2073.62|2074.57|2073.07|0
1647023230000|2022-03-11 18:27:10|2074.84|2073.34|2075.93|2074.43|2075.93|2074.43|2074.84|2073.34|0
1647023240000|2022-03-11 18:27:20|2075.8|2074.3|2075.66|2074.16|2075.8|2074.3|2075.66|2074.16|0
1647023250000|2022-03-11 18:27:30|2075.67|2074.17|2075.67|2074.17|2075.95|2074.45|2075.66|2074.16|0
1647023260000|2022-03-11 18:27:40|2075.66|2074.16|2075.11|2073.61|2075.66|2074.16|2075.11|2073.61|0
1647023270000|2022-03-11 18:27:50|2074.98|2073.48|2075.11|2073.61|2075.12|2073.62|2074.98|2073.48|0
1647023280000|2022-03-11 18:28:00|2074.98|2073.48|2074.29|2072.79|2074.98|2073.48|2074.15|2072.65|0
1647023290000|2022-03-11 18:28:10|2074.43|2072.93|2074.57|2073.07|2074.84|2073.34|2074.29|2072.79|0
1647023300000|2022-03-11 18:28:20|2074.58|2073.08|2074.99|2073.49|2075.13|2073.63|2074.58|2073.08|0
1647023310000|2022-03-11 18:28:30|2075.12|2073.62|2075.14|2073.64|2075.4|2073.9|2075.12|2073.62|0
1647023320000|2022-03-11 18:28:40|2075.41|2073.91|2075.41|2073.91|2075.68|2074.18|2075.41|2073.91|0
1647023330000|2022-03-11 18:28:50|2075.4|2073.9|2075.4|2073.9|2075.4|2073.9|2075.4|2073.9|0
1647023340000|2022-03-11 18:29:00|2075.41|2073.91|2075.54|2074.04|2075.54|2074.04|2075.4|2073.9|0
1647023350000|2022-03-11 18:29:10|2075.4|2073.9|2075.4|2073.9|2075.54|2074.04|2075.4|2073.9|0
1647023360000|2022-03-11 18:29:20|2075.39|2073.89|2075.26|2073.76|2075.4|2073.9|2075.12|2073.62|0
1647023370000|2022-03-11 18:29:30|2075.12|2073.62|2075.25|2073.75|2075.39|2073.89|2075.11|2073.61|0
1647023380000|2022-03-11 18:29:40|2075.39|2073.89|2075.66|2074.16|2075.66|2074.16|2075.39|2073.89|0
1647023390000|2022-03-11 18:29:50|2075.65|2074.15|2074.98|2073.48|2075.65|2074.15|2074.84|2073.34|0
1647023400000|2022-03-11 18:30:00|2074.85|2073.35|2075.13|2073.63|2075.13|2073.63|2074.84|2073.34|0
1647023410000|2022-03-11 18:30:10|2075.14|2073.64|2075.54|2074.04|2075.67|2074.17|2075.14|2073.64|0
1647023420000|2022-03-11 18:30:20|2075.4|2073.9|2075.4|2073.9|2075.68|2074.18|2075.4|2073.9|0
1647023430000|2022-03-11 18:30:30|2075.39|2073.89|2075.38|2073.88|2075.39|2073.89|2075.1|2073.6|0
1647023440000|2022-03-11 18:30:40|2075.37|2073.87|2075.65|2074.15|2075.65|2074.15|2075.37|2073.87|0
1647023450000|2022-03-11 18:30:50|2075.64|2074.14|2075.92|2074.42|2075.93|2074.43|2075.64|2074.14|0
1647023460000|2022-03-11 18:31:00|2075.91|2074.41|2075.64|2074.14|2075.91|2074.41|2075.37|2073.87|0
1647023470000|2022-03-11 18:31:10|2075.5|2074|2075.9|2074.4|2075.91|2074.41|2075.5|2074|0
1647023480000|2022-03-11 18:31:20|2075.77|2074.27|2076.04|2074.54|2076.05|2074.55|2075.77|2074.27|0
1647023490000|2022-03-11 18:31:30|2075.91|2074.41|2076.18|2074.68|2076.18|2074.68|2075.9|2074.4|0
1647023500000|2022-03-11 18:31:40|2076.04|2074.54|2075.91|2074.41|2076.04|2074.54|2075.9|2074.4|0
1647023510000|2022-03-11 18:31:50|2076.18|2074.68|2075.08|2073.58|2076.18|2074.68|2075.08|2073.58|0
1647023520000|2022-03-11 18:32:00|2075.07|2073.57|2075.49|2073.99|2075.49|2073.99|2075.07|2073.57|0
1647023530000|2022-03-11 18:32:10|2075.36|2073.86|2075.37|2073.87|2075.49|2073.99|2075.36|2073.86|0
1647023540000|2022-03-11 18:32:20|2075.5|2074|2075.78|2074.28|2075.91|2074.41|2075.37|2073.87|0
1647023550000|2022-03-11 18:32:30|2075.64|2074.14|2075.65|2074.15|2075.78|2074.28|2075.64|2074.14|0
1647023560000|2022-03-11 18:32:40|2075.64|2074.14|2075.37|2073.87|2075.64|2074.14|2075.37|2073.87|0
1647023570000|2022-03-11 18:32:50|2075.38|2073.88|2074.83|2073.33|2075.38|2073.88|2074.83|2073.33|0
1647023580000|2022-03-11 18:33:00|2074.82|2073.32|2074.02|2072.52|2074.83|2073.33|2074.02|2072.52|0
1647023590000|2022-03-11 18:33:10|2074.03|2072.53|2074.03|2072.53|2074.17|2072.67|2074.03|2072.53|0
1647023600000|2022-03-11 18:33:20|2074.04|2072.54|2073.9|2072.4|2074.04|2072.54|2073.76|2072.26|0
1647023610000|2022-03-11 18:33:30|2074.03|2072.53|2074.04|2072.54|2074.05|2072.55|2073.49|2071.99|0
1647023620000|2022-03-11 18:33:40|2073.91|2072.41|2073.48|2071.98|2074.05|2072.55|2073.48|2071.98|0
1647023630000|2022-03-11 18:33:50|2073.61|2072.11|2073.48|2071.98|2073.75|2072.25|2073.47|2071.97|0
1647023640000|2022-03-11 18:34:00|2073.47|2071.97|2073.2|2071.7|2073.47|2071.97|2073.07|2071.57|0
1647023650000|2022-03-11 18:34:10|2073.19|2071.69|2072.38|2070.88|2073.2|2071.7|2072.37|2070.87|0
1647023660000|2022-03-11 18:34:20|2072.39|2070.89|2072.93|2071.43|2073.47|2071.97|2072.39|2070.89|0
1647023670000|2022-03-11 18:34:30|2073.06|2071.56|2072.93|2071.43|2073.2|2071.7|2072.93|2071.43|0
1647023680000|2022-03-11 18:34:40|2072.92|2071.42|2072.93|2071.43|2072.93|2071.43|2072.64|2071.14|0
1647023690000|2022-03-11 18:34:50|2072.8|2071.3|2072.93|2071.43|2072.93|2071.43|2072.8|2071.3|0
1647023700000|2022-03-11 18:35:00|2072.92|2071.42|2072.4|2070.9|2072.95|2071.45|2072.39|2070.89|0
1647023710000|2022-03-11 18:35:10|2072.53|2071.03|2072.4|2070.9|2072.68|2071.18|2072.4|2070.9|0
1647023720000|2022-03-11 18:35:20|2072.41|2070.91|2072.68|2071.18|2072.68|2071.18|2072.4|2070.9|0
1647023730000|2022-03-11 18:35:30|2072.82|2071.32|2073.24|2071.74|2073.25|2071.75|2072.82|2071.32|0
1647023740000|2022-03-11 18:35:40|2072.97|2071.47|2072.41|2070.91|2072.97|2071.47|2072.41|2070.91|0
1647023750000|2022-03-11 18:35:50|2072.4|2070.9|2072.13|2070.63|2072.4|2070.9|2072.13|2070.63|0
1647023760000|2022-03-11 18:36:00|2072.12|2070.62|2071.58|2070.08|2072.12|2070.62|2071.31|2069.81|0
1647023770000|2022-03-11 18:36:10|2071.59|2070.09|2071.6|2070.1|2071.86|2070.36|2071.46|2069.96|0
1647023780000|2022-03-11 18:36:20|2071.47|2069.97|2071.88|2070.38|2071.88|2070.38|2071.46|2069.96|0
1647023790000|2022-03-11 18:36:30|2071.75|2070.25|2071.35|2069.85|2071.89|2070.39|2071.35|2069.85|0
1647023800000|2022-03-11 18:36:40|2071.36|2069.86|2070.94|2069.44|2071.62|2070.12|2070.94|2069.44|0
1647023810000|2022-03-11 18:36:50|2070.95|2069.45|2071.23|2069.73|2071.36|2069.86|2070.81|2069.31|0
1647023820000|2022-03-11 18:37:00|2071.09|2069.59|2071.08|2069.58|2071.36|2069.86|2070.95|2069.45|0
1647023830000|2022-03-11 18:37:10|2070.95|2069.45|2071.35|2069.85|2071.36|2069.86|2070.81|2069.31|0
1647023840000|2022-03-11 18:37:20|2071.22|2069.72|2071.37|2069.87|2071.37|2069.87|2071.08|2069.58|0
1647023850000|2022-03-11 18:37:30|2071.36|2069.86|2071.09|2069.59|2071.37|2069.87|2071.09|2069.59|0
1647023860000|2022-03-11 18:37:40|2071.23|2069.73|2070.81|2069.31|2071.23|2069.73|2070.81|2069.31|0
1647023870000|2022-03-11 18:37:50|2070.8|2069.3|2070.67|2069.17|2070.81|2069.31|2070.53|2069.03|0
1647023880000|2022-03-11 18:38:00|2070.53|2069.03|2070.52|2069.02|2070.67|2069.17|2070.52|2069.02|0
1647023890000|2022-03-11 18:38:10|2070.53|2069.03|2070.38|2068.88|2070.8|2069.3|2070.38|2068.88|0
1647023900000|2022-03-11 18:38:20|2070.52|2069.02|2070.52|2069.02|2070.52|2069.02|2070.39|2068.89|0
1647023910000|2022-03-11 18:38:30|2070.51|2069.01|2070.51|2069.01|2070.52|2069.02|2070.1|2068.6|0
1647023920000|2022-03-11 18:38:40|2070.24|2068.74|2070.24|2068.74|2070.24|2068.74|2070.1|2068.6|0
1647023930000|2022-03-11 18:38:50|2070.38|2068.88|2069.96|2068.46|2070.38|2068.88|2069.95|2068.45|0
1647023940000|2022-03-11 18:39:00|2069.95|2068.45|2069.67|2068.17|2069.95|2068.45|2069.67|2068.17|0
1647023950000|2022-03-11 18:39:10|2069.68|2068.18|2069.41|2067.91|2069.68|2068.18|2069.41|2067.91|0
1647023960000|2022-03-11 18:39:20|2069.42|2067.92|2069.14|2067.64|2069.42|2067.92|2069.14|2067.64|0
1647023970000|2022-03-11 18:39:30|2069.15|2067.65|2069.68|2068.18|2069.69|2068.19|2069.15|2067.65|0
1647023980000|2022-03-11 18:39:40|2069.67|2068.17|2069.69|2068.19|2069.69|2068.19|2069.41|2067.91|0
1647023990000|2022-03-11 18:39:50|2069.55|2068.05|2069.41|2067.91|2069.55|2068.05|2069.41|2067.91|0
1647024000000|2022-03-11 18:40:00|2069.15|2067.65|2069.7|2068.2|2069.7|2068.2|2069.15|2067.65|0
1647024010000|2022-03-11 18:40:10|2069.57|2068.07|2068.89|2067.39|2069.69|2068.19|2068.88|2067.38|0
1647024020000|2022-03-11 18:40:20|2069.15|2067.65|2068.36|2066.86|2069.15|2067.65|2068.08|2066.58|0
1647024030000|2022-03-11 18:40:30|2068.63|2067.13|2068.64|2067.14|2068.91|2067.41|2068.63|2067.13|0
1647024040000|2022-03-11 18:40:40|2068.77|2067.27|2068.35|2066.85|2069.19|2067.69|2068.35|2066.85|0
1647024050000|2022-03-11 18:40:50|2068.36|2066.86|2068.63|2067.13|2068.63|2067.13|2068.09|2066.59|0
1647024060000|2022-03-11 18:41:00|2068.64|2067.14|2068.49|2066.99|2068.9|2067.4|2068.36|2066.86|0
1647024070000|2022-03-11 18:41:10|2068.36|2066.86|2067.95|2066.45|2068.36|2066.86|2067.8|2066.3|0
1647024080000|2022-03-11 18:41:20|2068.09|2066.59|2067.81|2066.31|2068.09|2066.59|2067.81|2066.31|0
1647024090000|2022-03-11 18:41:30|2067.82|2066.32|2067.81|2066.31|2067.82|2066.32|2067.54|2066.04|0
1647024100000|2022-03-11 18:41:40|2067.82|2066.32|2067.81|2066.31|2067.95|2066.45|2067.81|2066.31|0
1647024110000|2022-03-11 18:41:50|2067.82|2066.32|2068.1|2066.6|2068.36|2066.86|2067.82|2066.32|0
1647024120000|2022-03-11 18:42:00|2068.11|2066.61|2068.52|2067.02|2068.65|2067.15|2068.11|2066.61|0
1647024130000|2022-03-11 18:42:10|2068.39|2066.89|2068.53|2067.03|2068.67|2067.17|2068.38|2066.88|0
1647024140000|2022-03-11 18:42:20|2068.66|2067.16|2068.67|2067.17|2068.67|2067.17|2068.39|2066.89|0
1647024150000|2022-03-11 18:42:30|2068.4|2066.9|2068.82|2067.32|2068.82|2067.32|2068.4|2066.9|0
1647024160000|2022-03-11 18:42:40|2068.95|2067.45|2068.26|2066.76|2068.95|2067.45|2068.12|2066.62|0
1647024170000|2022-03-11 18:42:50|2068.12|2066.62|2068.11|2066.61|2068.12|2066.62|2067.84|2066.34|0
1647024180000|2022-03-11 18:43:00|2068.12|2066.62|2068.12|2066.62|2068.25|2066.75|2068.11|2066.61|0
1647024190000|2022-03-11 18:43:10|2068.39|2066.89|2067.7|2066.2|2068.39|2066.89|2067.7|2066.2|0
1647024200000|2022-03-11 18:43:20|2067.83|2066.33|2067.83|2066.33|2067.84|2066.34|2067.69|2066.19|0
1647024210000|2022-03-11 18:43:30|2067.7|2066.2|2067.54|2066.04|2067.7|2066.2|2067.54|2066.04|0
1647024220000|2022-03-11 18:43:40|2067.55|2066.05|2067.82|2066.32|2068.09|2066.59|2067.54|2066.04|0
1647024230000|2022-03-11 18:43:50|2067.83|2066.33|2068.1|2066.6|2068.11|2066.61|2067.82|2066.32|0
1647024240000|2022-03-11 18:44:00|2068.11|2066.61|2067.97|2066.47|2068.39|2066.89|2067.97|2066.47|0
1647024250000|2022-03-11 18:44:10|2067.98|2066.48|2067.71|2066.21|2068.12|2066.62|2067.57|2066.07|0
1647024260000|2022-03-11 18:44:20|2067.84|2066.34|2067.85|2066.35|2067.85|2066.35|2067.57|2066.07|0
1647024270000|2022-03-11 18:44:30|2067.86|2066.36|2067.86|2066.36|2068.13|2066.63|2067.59|2066.09|0
1647024280000|2022-03-11 18:44:40|2067.87|2066.37|2068.14|2066.64|2068.41|2066.91|2067.87|2066.37|0
1647024290000|2022-03-11 18:44:50|2068.41|2066.91|2069.48|2067.98|2069.48|2067.98|2068.41|2066.91|0
1647024300000|2022-03-11 18:45:00|2069.34|2067.84|2069.76|2068.26|2069.76|2068.26|2069.34|2067.84|0
1647024310000|2022-03-11 18:45:10|2069.77|2068.27|2070.03|2068.53|2070.04|2068.54|2069.76|2068.26|0
1647024320000|2022-03-11 18:45:20|2070.04|2068.54|2069.77|2068.27|2070.04|2068.54|2069.76|2068.26|0
1647024330000|2022-03-11 18:45:30|2069.37|2067.87|2069.22|2067.72|2069.64|2068.14|2069.09|2067.59|0
1647024340000|2022-03-11 18:45:40|2069.09|2067.59|2069.22|2067.72|2069.22|2067.72|2068.94|2067.44|0
1647024350000|2022-03-11 18:45:50|2069.23|2067.73|2069.78|2068.28|2069.78|2068.28|2069.23|2067.73|0
1647024360000|2022-03-11 18:46:00|2069.79|2068.29|2069.78|2068.28|2070.05|2068.55|2069.78|2068.28|0
1647024370000|2022-03-11 18:46:10|2069.79|2068.29|2069.23|2067.73|2069.79|2068.29|2069.1|2067.6|0
1647024380000|2022-03-11 18:46:20|2069.24|2067.74|2069.24|2067.74|2069.51|2068.01|2069.1|2067.6|0
1647024390000|2022-03-11 18:46:30|2069.1|2067.6|2069.23|2067.73|2069.24|2067.74|2069.09|2067.59|0
1647024400000|2022-03-11 18:46:40|2069.22|2067.72|2069.37|2067.87|2070.06|2068.56|2068.96|2067.46|0
1647024410000|2022-03-11 18:46:50|2069.24|2067.74|2069.51|2068.01|2069.79|2068.29|2069.24|2067.74|0
1647024420000|2022-03-11 18:47:00|2069.38|2067.88|2069.79|2068.29|2069.79|2068.29|2069.38|2067.88|0
1647024430000|2022-03-11 18:47:10|2069.65|2068.15|2069.24|2067.74|2069.65|2068.15|2069.24|2067.74|0
1647024440000|2022-03-11 18:47:20|2069.25|2067.75|2070.05|2068.55|2070.32|2068.82|2069.25|2067.75|0
1647024450000|2022-03-11 18:47:30|2070.06|2068.56|2070.6|2069.1|2070.61|2069.11|2070.05|2068.55|0
1647024460000|2022-03-11 18:47:40|2070.47|2068.97|2070.33|2068.83|2070.47|2068.97|2070.33|2068.83|0
1647024470000|2022-03-11 18:47:50|2070.32|2068.82|2069.78|2068.28|2070.32|2068.82|2069.78|2068.28|0
1647024480000|2022-03-11 18:48:00|2069.79|2068.29|2069.79|2068.29|2070.06|2068.56|2069.79|2068.29|0
1647024490000|2022-03-11 18:48:10|2069.93|2068.43|2070.06|2068.56|2070.07|2068.57|2069.79|2068.29|0
1647024500000|2022-03-11 18:48:20|2069.8|2068.3|2069.53|2068.03|2069.8|2068.3|2069.52|2068.02|0
1647024510000|2022-03-11 18:48:30|2069.79|2068.29|2069.38|2067.88|2069.8|2068.3|2069.24|2067.74|0
1647024520000|2022-03-11 18:48:40|2069.51|2068.01|2069.65|2068.15|2069.65|2068.15|2069.24|2067.74|0
1647024530000|2022-03-11 18:48:50|2069.51|2068.01|2070.07|2068.57|2070.07|2068.57|2069.51|2068.01|0
1647024540000|2022-03-11 18:49:00|2070.06|2068.56|2070.06|2068.56|2070.06|2068.56|2069.79|2068.29|0
1647024550000|2022-03-11 18:49:10|2069.79|2068.29|2069.25|2067.75|2069.79|2068.29|2069.25|2067.75|0
1647024560000|2022-03-11 18:49:20|2069.26|2067.76|2069.8|2068.3|2070.07|2068.57|2069.26|2067.76|0
1647024570000|2022-03-11 18:49:30|2069.4|2067.9|2069.26|2067.76|2069.54|2068.04|2069.26|2067.76|0
1647024580000|2022-03-11 18:49:40|2069.53|2068.03|2069.26|2067.76|2069.53|2068.03|2069.26|2067.76|0
1647024590000|2022-03-11 18:49:50|2069.27|2067.77|2070.1|2068.6|2070.1|2068.6|2069.27|2067.77|0
1647024600000|2022-03-11 18:50:00|2070.11|2068.61|2070.09|2068.59|2070.92|2069.42|2070.09|2068.59|0
1647024610000|2022-03-11 18:50:10|2070.1|2068.6|2070.38|2068.88|2070.65|2069.15|2070.1|2068.6|0
1647024620000|2022-03-11 18:50:20|2070.39|2068.89|2070.39|2068.89|2070.67|2069.17|2070.39|2068.89|0
1647024630000|2022-03-11 18:50:30|2070.38|2068.88|2070.23|2068.73|2070.38|2068.88|2070.11|2068.61|0
1647024640000|2022-03-11 18:50:40|2070.1|2068.6|2069.81|2068.31|2070.37|2068.87|2069.81|2068.31|0
1647024650000|2022-03-11 18:50:50|2069.67|2068.17|2068.09|2066.59|2069.95|2068.45|2068.09|2066.59|0
1647024660000|2022-03-11 18:51:00|2068.1|2066.6|2066.41|2064.91|2068.25|2066.75|2066.4|2064.9|0
1647024670000|2022-03-11 18:51:10|2065.88|2064.38|2065.91|2064.41|2066.42|2064.92|2065.64|2064.14|0
1647024680000|2022-03-11 18:51:20|2065.92|2064.42|2066.13|2064.63|2066.33|2064.83|2065.92|2064.42|0
1647024690000|2022-03-11 18:51:30|2066|2064.5|2065.87|2064.37|2066.14|2064.64|2065.72|2064.22|0
1647024700000|2022-03-11 18:51:40|2065.86|2064.36|2066.27|2064.77|2066.41|2064.91|2065.73|2064.23|0
1647024710000|2022-03-11 18:51:50|2066.14|2064.64|2066.13|2064.63|2066.14|2064.64|2066.13|2064.63|0
1647024720000|2022-03-11 18:52:00|2066.14|2064.64|2066.69|2065.19|2066.96|2065.46|2066.14|2064.64|0
1647024730000|2022-03-11 18:52:10|2066.68|2065.18|2066.55|2065.05|2066.83|2065.33|2066.41|2064.91|0
1647024740000|2022-03-11 18:52:20|2066.54|2065.04|2066.14|2064.64|2066.68|2065.18|2065.72|2064.22|0
1647024750000|2022-03-11 18:52:30|2066.01|2064.51|2065.73|2064.23|2066.13|2064.63|2065.73|2064.23|0
1647024760000|2022-03-11 18:52:40|2065.6|2064.1|2065.86|2064.36|2066.01|2064.51|2065.6|2064.1|0
1647024770000|2022-03-11 18:52:50|2065.73|2064.23|2065.58|2064.08|2065.86|2064.36|2065.45|2063.95|0
1647024780000|2022-03-11 18:53:00|2065.31|2063.81|2065.3|2063.8|2065.57|2064.07|2065.16|2063.66|0
1647024790000|2022-03-11 18:53:10|2065.17|2063.67|2065.16|2063.66|2065.57|2064.07|2065.03|2063.53|0
1647024800000|2022-03-11 18:53:20|2065.03|2063.53|2064.76|2063.26|2065.3|2063.8|2064.75|2063.25|0
1647024810000|2022-03-11 18:53:30|2065.03|2063.53|2064.76|2063.26|2065.03|2063.53|2064.61|2063.11|0
1647024820000|2022-03-11 18:53:40|2064.75|2063.25|2064.75|2063.25|2065.03|2063.53|2064.74|2063.24|0
1647024830000|2022-03-11 18:53:50|2064.74|2063.24|2064.61|2063.11|2065.04|2063.54|2064.48|2062.98|0
1647024840000|2022-03-11 18:54:00|2064.48|2062.98|2065.03|2063.53|2065.03|2063.53|2064.48|2062.98|0
1647024850000|2022-03-11 18:54:10|2065.04|2063.54|2064.76|2063.26|2065.17|2063.67|2064.76|2063.26|0
1647024860000|2022-03-11 18:54:20|2064.75|2063.25|2064.49|2062.99|2064.89|2063.39|2064.49|2062.99|0
1647024870000|2022-03-11 18:54:30|2064.76|2063.26|2065.04|2063.54|2065.04|2063.54|2064.61|2063.11|0
1647024880000|2022-03-11 18:54:40|2065.03|2063.53|2064.76|2063.26|2065.03|2063.53|2064.75|2063.25|0
1647024890000|2022-03-11 18:54:50|2064.75|2063.25|2064.19|2062.69|2064.75|2063.25|2064.19|2062.69|0
1647024900000|2022-03-11 18:55:00|2064.2|2062.7|2065.01|2063.51|2065.01|2063.51|2064.19|2062.69|0
1647024910000|2022-03-11 18:55:10|2065|2063.5|2065|2063.5|2065.01|2063.51|2064.73|2063.23|0
1647024920000|2022-03-11 18:55:20|2064.87|2063.37|2064.73|2063.23|2065.26|2063.76|2064.72|2063.22|0
1647024930000|2022-03-11 18:55:30|2064.72|2063.22|2064.74|2063.24|2065.01|2063.51|2064.45|2062.95|0
1647024940000|2022-03-11 18:55:40|2065.54|2064.04|2066.1|2064.6|2066.1|2064.6|2065.54|2064.04|0
1647024950000|2022-03-11 18:55:50|2066.09|2064.59|2066.08|2064.58|2066.37|2064.87|2066.08|2064.58|0
1647024960000|2022-03-11 18:56:00|2066.09|2064.59|2066.37|2064.87|2066.37|2064.87|2066.09|2064.59|0
1647024970000|2022-03-11 18:56:10|2066.38|2064.88|2066.79|2065.29|2066.79|2065.29|2066.38|2064.88|0
1647024980000|2022-03-11 18:56:20|2066.78|2065.28|2065.85|2064.35|2066.78|2065.28|2065.57|2064.07|0
1647024990000|2022-03-11 18:56:30|2065.84|2064.34|2065.7|2064.2|2065.84|2064.34|2065.56|2064.06|0
1647025000000|2022-03-11 18:56:40|2065.83|2064.33|2066.65|2065.15|2066.65|2065.15|2065.71|2064.21|0
1647025010000|2022-03-11 18:56:50|2066.66|2065.16|2066.65|2065.15|2066.66|2065.16|2066.25|2064.75|0
1647025020000|2022-03-11 18:57:00|2066.64|2065.14|2065.83|2064.33|2066.65|2065.15|2065.83|2064.33|0
1647025030000|2022-03-11 18:57:10|2065.7|2064.2|2065.84|2064.34|2065.84|2064.34|2065.56|2064.06|0
1647025040000|2022-03-11 18:57:20|2065.83|2064.33|2065.84|2064.34|2065.85|2064.35|2065.7|2064.2|0
1647025050000|2022-03-11 18:57:30|2065.83|2064.33|2065.72|2064.22|2065.83|2064.33|2065.57|2064.07|0
1647025060000|2022-03-11 18:57:40|2065.58|2064.08|2065.03|2063.53|2065.58|2064.08|2065.03|2063.53|0
1647025070000|2022-03-11 18:57:50|2064.77|2063.27|2064.48|2062.98|2064.77|2063.27|2064.48|2062.98|0
1647025080000|2022-03-11 18:58:00|2064.34|2062.84|2063.93|2062.43|2064.49|2062.99|2063.93|2062.43|0
1647025090000|2022-03-11 18:58:10|2063.94|2062.44|2063.65|2062.15|2063.94|2062.44|2063.52|2062.02|0
1647025100000|2022-03-11 18:58:20|2063.52|2062.02|2063.64|2062.14|2063.65|2062.15|2063.51|2062.01|0
1647025110000|2022-03-11 18:58:30|2063.65|2062.15|2063.78|2062.28|2063.92|2062.42|2063.37|2061.87|0
1647025120000|2022-03-11 18:58:40|2063.91|2062.41|2063.64|2062.14|2063.92|2062.42|2063.36|2061.86|0
1647025130000|2022-03-11 18:58:50|2063.63|2062.13|2063.07|2061.57|2063.63|2062.13|2062.8|2061.3|0
1647025140000|2022-03-11 18:59:00|2062.94|2061.44|2062.8|2061.3|2062.94|2061.44|2062.53|2061.03|0
1647025150000|2022-03-11 18:59:10|2062.66|2061.16|2062.53|2061.03|2062.81|2061.31|2062.4|2060.9|0
1647025160000|2022-03-11 18:59:20|2062.54|2061.04|2062.48|2060.98|2062.67|2061.17|2062.2|2060.7|0
1647025170000|2022-03-11 18:59:30|2062.49|2060.99|2062.55|2061.05|2062.82|2061.32|2062.49|2060.99|0
1647025180000|2022-03-11 18:59:40|2062.28|2060.78|2062.27|2060.77|2062.55|2061.05|2062.27|2060.77|0
1647025190000|2022-03-11 18:59:50|2062.41|2060.91|2062.27|2060.77|2062.54|2061.04|2061.99|2060.49|0
1647025200000|2022-03-11 19:00:00|2062.25|2060.75|2061.7|2060.2|2062.25|2060.75|2060.87|2059.37|0
1647025210000|2022-03-11 19:00:10|2061.71|2060.21|2061.57|2060.07|2061.99|2060.49|2061.29|2059.79|0
1647025220000|2022-03-11 19:00:20|2061.44|2059.94|2061.71|2060.21|2061.71|2060.21|2061.43|2059.93|0
1647025230000|2022-03-11 19:00:30|2061.73|2060.23|2062.15|2060.65|2062.28|2060.78|2061.73|2060.23|0
1647025240000|2022-03-11 19:00:40|2062.14|2060.64|2062.01|2060.51|2062.27|2060.77|2061.72|2060.22|0
1647025250000|2022-03-11 19:00:50|2062.14|2060.64|2061.88|2060.38|2062.28|2060.78|2061.74|2060.24|0
1647025260000|2022-03-11 19:01:00|2062.01|2060.51|2061.74|2060.24|2062.02|2060.52|2061.74|2060.24|0
1647025270000|2022-03-11 19:01:10|2061.75|2060.25|2062.16|2060.66|2062.3|2060.8|2061.74|2060.24|0
1647025280000|2022-03-11 19:01:20|2062.29|2060.79|2062.28|2060.78|2062.43|2060.93|2062.01|2060.51|0
1647025290000|2022-03-11 19:01:30|2062.29|2060.79|2062.42|2060.92|2062.43|2060.93|2062.15|2060.65|0
1647025300000|2022-03-11 19:01:40|2062.29|2060.79|2061.76|2060.26|2062.57|2061.07|2061.76|2060.26|0
1647025310000|2022-03-11 19:01:50|2061.89|2060.39|2061.63|2060.13|2062.03|2060.53|2061.36|2059.86|0
1647025320000|2022-03-11 19:02:00|2061.77|2060.27|2061.63|2060.13|2061.77|2060.27|2061.63|2060.13|0
1647025330000|2022-03-11 19:02:10|2061.64|2060.14|2061.77|2060.27|2061.91|2060.41|2061.64|2060.14|0
1647025340000|2022-03-11 19:02:20|2061.78|2060.28|2061.9|2060.4|2062.46|2060.96|2061.78|2060.28|0
1647025350000|2022-03-11 19:02:30|2061.77|2060.27|2062.75|2061.25|2062.75|2061.25|2061.63|2060.13|0
1647025360000|2022-03-11 19:02:40|2062.62|2061.12|2062.61|2061.11|2062.75|2061.25|2062.47|2060.97|0
1647025370000|2022-03-11 19:02:50|2062.6|2061.1|2063.02|2061.52|2063.02|2061.52|2062.47|2060.97|0
1647025380000|2022-03-11 19:03:00|2062.88|2061.38|2062.12|2060.62|2062.88|2061.38|2062.12|2060.62|0
1647025390000|2022-03-11 19:03:10|2062.13|2060.63|2062.68|2061.18|2062.68|2061.18|2062.13|2060.63|0
1647025400000|2022-03-11 19:03:20|2062.67|2061.17|2062.39|2060.89|2062.68|2061.18|2062.39|2060.89|0
1647025410000|2022-03-11 19:03:30|2062.12|2060.62|2062.67|2061.17|2062.67|2061.17|2062.12|2060.62|0
1647025420000|2022-03-11 19:03:40|2062.4|2060.9|2062.68|2061.18|2062.68|2061.18|2062.4|2060.9|0
1647025430000|2022-03-11 19:03:50|2062.67|2061.17|2062.4|2060.9|2062.68|2061.18|2062.27|2060.77|0
1647025440000|2022-03-11 19:04:00|2062.13|2060.63|2062|2060.5|2062.4|2060.9|2061.99|2060.49|0
1647025450000|2022-03-11 19:04:10|2062.13|2060.63|2062.42|2060.92|2062.56|2061.06|2062|2060.5|0
1647025460000|2022-03-11 19:04:20|2062.43|2060.93|2062.14|2060.64|2062.56|2061.06|2062.14|2060.64|0
1647025470000|2022-03-11 19:04:30|2062.13|2060.63|2062.68|2061.18|2062.68|2061.18|2062.13|2060.63|0
1647025480000|2022-03-11 19:04:40|2062.55|2061.05|2062.95|2061.45|2062.95|2061.45|2062.54|2061.04|0
1647025490000|2022-03-11 19:04:50|2062.94|2061.44|2063.5|2062|2063.5|2062|2062.94|2061.44|0
1647025500000|2022-03-11 19:05:00|2063.51|2062.01|2063.65|2062.15|2063.78|2062.28|2063.37|2061.87|0
1647025510000|2022-03-11 19:05:10|2063.64|2062.14|2063.5|2062|2063.78|2062.28|2063.5|2062|0
1647025520000|2022-03-11 19:05:20|2063.51|2062.01|2063.5|2062|2063.78|2062.28|2063.5|2062|0
1647025530000|2022-03-11 19:05:30|2063.51|2062.01|2063.23|2061.73|2063.78|2062.28|2063.23|2061.73|0
1647025540000|2022-03-11 19:05:40|2063.24|2061.74|2062.97|2061.47|2063.37|2061.87|2062.54|2061.04|0
1647025550000|2022-03-11 19:05:50|2062.57|2061.07|2062.57|2061.07|2062.71|2061.21|2062.44|2060.94|0
1647025560000|2022-03-11 19:06:00|2062.44|2060.94|2062.14|2060.64|2062.44|2060.94|2061.87|2060.37|0
1647025570000|2022-03-11 19:06:10|2061.87|2060.37|2061.88|2060.38|2062.01|2060.51|2061.74|2060.24|0
1647025580000|2022-03-11 19:06:20|2061.87|2060.37|2062.14|2060.64|2062.42|2060.92|2061.6|2060.1|0
1647025590000|2022-03-11 19:06:30|2062.15|2060.65|2062.16|2060.66|2062.16|2060.66|2062.01|2060.51|0
1647025600000|2022-03-11 19:06:40|2062.42|2060.92|2062.99|2061.49|2062.99|2061.49|2062.42|2060.92|0
1647025610000|2022-03-11 19:06:50|2062.98|2061.48|2062.99|2061.49|2063|2061.5|2062.7|2061.2|0
1647025620000|2022-03-11 19:07:00|2062.73|2061.23|2062.18|2060.68|2062.73|2061.23|2062.17|2060.67|0
1647025630000|2022-03-11 19:07:10|2062.17|2060.67|2062.43|2060.93|2062.43|2060.93|2062.03|2060.53|0
1647025640000|2022-03-11 19:07:20|2062.44|2060.94|2062.58|2061.08|2062.71|2061.21|2062.43|2060.93|0
1647025650000|2022-03-11 19:07:30|2062.44|2060.94|2062.43|2060.93|2062.85|2061.35|2062.43|2060.93|0
1647025660000|2022-03-11 19:07:40|2062.44|2060.94|2062.56|2061.06|2062.7|2061.2|2062.43|2060.93|0
1647025670000|2022-03-11 19:07:50|2062.7|2061.2|2062.41|2060.91|2062.98|2061.48|2062.28|2060.78|0
1647025680000|2022-03-11 19:08:00|2062.14|2060.64|2062.68|2061.18|2062.68|2061.18|2062.13|2060.63|0
1647025690000|2022-03-11 19:08:10|2062.69|2061.19|2062.4|2060.9|2062.82|2061.32|2062.26|2060.76|0
1647025700000|2022-03-11 19:08:20|2062.27|2060.77|2062.83|2061.33|2062.96|2061.46|2062.27|2060.77|0
1647025710000|2022-03-11 19:08:30|2062.96|2061.46|2062.56|2061.06|2062.97|2061.47|2062.56|2061.06|0
1647025720000|2022-03-11 19:08:40|2062.69|2061.19|2062.7|2061.2|2062.7|2061.2|2062.42|2060.92|0
1647025730000|2022-03-11 19:08:50|2062.56|2061.06|2062.95|2061.45|2062.95|2061.45|2062.15|2060.65|0
1647025740000|2022-03-11 19:09:00|2063.22|2061.72|2063.09|2061.59|2063.23|2061.73|2062.95|2061.45|0
1647025750000|2022-03-11 19:09:10|2062.96|2061.46|2063.77|2062.27|2064.04|2062.54|2062.96|2061.46|0
1647025760000|2022-03-11 19:09:20|2063.78|2062.28|2063.78|2062.28|2064.05|2062.55|2063.77|2062.27|0
1647025770000|2022-03-11 19:09:30|2063.77|2062.27|2063.49|2061.99|2063.77|2062.27|2063.09|2061.59|0
1647025780000|2022-03-11 19:09:40|2063.5|2062|2063.48|2061.98|2063.61|2062.11|2062.95|2061.45|0
1647025790000|2022-03-11 19:09:50|2063.34|2061.84|2063.34|2061.84|2063.48|2061.98|2063.2|2061.7|0
1647025800000|2022-03-11 19:10:00|2063.47|2061.97|2062.92|2061.42|2063.48|2061.98|2062.92|2061.42|0
1647025810000|2022-03-11 19:10:10|2062.66|2061.16|2062.78|2061.28|2062.92|2061.42|2062.51|2061.01|0
1647025820000|2022-03-11 19:10:20|2062.65|2061.15|2062.91|2061.41|2063.18|2061.68|2062.64|2061.14|0
1647025830000|2022-03-11 19:10:30|2062.78|2061.28|2062.77|2061.27|2062.91|2061.41|2062.64|2061.14|0
1647025840000|2022-03-11 19:10:40|2062.64|2061.14|2062.89|2061.39|2062.9|2061.4|2062.62|2061.12|0
1647025850000|2022-03-11 19:10:50|2062.9|2061.4|2063.73|2062.23|2063.73|2062.23|2062.9|2061.4|0
1647025860000|2022-03-11 19:11:00|2063.74|2062.24|2063.18|2061.68|2063.74|2062.24|2063.17|2061.67|0
1647025870000|2022-03-11 19:11:10|2063.45|2061.95|2062.93|2061.43|2063.59|2062.09|2062.92|2061.42|0
1647025880000|2022-03-11 19:11:20|2062.92|2061.42|2062.66|2061.16|2062.92|2061.42|2062.65|2061.15|0
1647025890000|2022-03-11 19:11:30|2062.65|2061.15|2063.19|2061.69|2063.2|2061.7|2062.65|2061.15|0
1647025900000|2022-03-11 19:11:40|2063.18|2061.68|2062.78|2061.28|2063.18|2061.68|2062.77|2061.27|0
1647025910000|2022-03-11 19:11:50|2062.65|2061.15|2062.92|2061.42|2062.92|2061.42|2062.65|2061.15|0
1647025920000|2022-03-11 19:12:00|2062.93|2061.43|2063.48|2061.98|2063.48|2061.98|2062.66|2061.16|0
1647025930000|2022-03-11 19:12:10|2063.47|2061.97|2063.22|2061.72|2063.76|2062.26|2063.22|2061.72|0
1647025940000|2022-03-11 19:12:20|2063.08|2061.58|2063.22|2061.72|2063.22|2061.72|2062.94|2061.44|0
1647025950000|2022-03-11 19:12:30|2063.23|2061.73|2063.51|2062.01|2063.64|2062.14|2063.22|2061.72|0
1647025960000|2022-03-11 19:12:40|2063.65|2062.15|2063.78|2062.28|2063.91|2062.41|2063.5|2062|0
1647025970000|2022-03-11 19:12:50|2063.79|2062.29|2063.23|2061.73|2063.79|2062.29|2063.23|2061.73|0
1647025980000|2022-03-11 19:13:00|2063.22|2061.72|2062.41|2060.91|2063.22|2061.72|2062.41|2060.91|0
1647025990000|2022-03-11 19:13:10|2062.42|2060.92|2062.68|2061.18|2062.95|2061.45|2062.42|2060.92|0
1647026000000|2022-03-11 19:13:20|2062.42|2060.92|2062.42|2060.92|2062.69|2061.19|2062.41|2060.91|0
1647026010000|2022-03-11 19:13:30|2062.69|2061.19|2062.7|2061.2|2062.83|2061.33|2062.69|2061.19|0
1647026020000|2022-03-11 19:13:40|2062.71|2061.21|2062.98|2061.48|2062.98|2061.48|2062.71|2061.21|0
1647026030000|2022-03-11 19:13:50|2062.99|2061.49|2062.7|2061.2|2062.99|2061.49|2062.7|2061.2|0
1647026040000|2022-03-11 19:14:00|2062.69|2061.19|2062.14|2060.64|2062.69|2061.19|2062.14|2060.64|0
1647026050000|2022-03-11 19:14:10|2062.13|2060.63|2061.87|2060.37|2062.13|2060.63|2061.59|2060.09|0
1647026060000|2022-03-11 19:14:20|2061.88|2060.38|2061.61|2060.11|2061.88|2060.38|2061.61|2060.11|0
1647026070000|2022-03-11 19:14:30|2061.6|2060.1|2061.6|2060.1|2061.74|2060.24|2061.34|2059.84|0
1647026080000|2022-03-11 19:14:40|2061.87|2060.37|2062.15|2060.65|2062.15|2060.65|2061.73|2060.23|0
1647026090000|2022-03-11 19:14:50|2062.14|2060.64|2062.43|2060.93|2062.7|2061.2|2062.14|2060.64|0
1647026100000|2022-03-11 19:15:00|2062.44|2060.94|2062.72|2061.22|2062.72|2061.22|2062.44|2060.94|0
1647026110000|2022-03-11 19:15:10|2062.71|2061.21|2062.98|2061.48|2063.12|2061.62|2062.71|2061.21|0
1647026120000|2022-03-11 19:15:20|2062.99|2061.49|2063.54|2062.04|2063.54|2062.04|2062.99|2061.49|0
1647026130000|2022-03-11 19:15:30|2063.57|2062.07|2063.56|2062.06|2064.38|2062.88|2063.56|2062.06|0
1647026140000|2022-03-11 19:15:40|2063.69|2062.19|2063.27|2061.77|2063.83|2062.33|2063.27|2061.77|0
1647026150000|2022-03-11 19:15:50|2063.26|2061.76|2063.81|2062.31|2063.95|2062.45|2063.26|2061.76|0
1647026160000|2022-03-11 19:16:00|2063.82|2062.32|2063.54|2062.04|2063.82|2062.32|2063.54|2062.04|0
1647026170000|2022-03-11 19:16:10|2063.53|2062.03|2063.26|2061.76|2063.53|2062.03|2063.25|2061.75|0
1647026180000|2022-03-11 19:16:20|2063.8|2062.3|2063.8|2062.3|2063.8|2062.3|2063.79|2062.29|0
1647026190000|2022-03-11 19:16:30|2064.33|2062.83|2064.88|2063.38|2065.02|2063.52|2064.33|2062.83|0
1647026200000|2022-03-11 19:16:40|2064.87|2063.37|2064.61|2063.11|2064.87|2063.37|2064.33|2062.83|0
1647026210000|2022-03-11 19:16:50|2064.88|2063.38|2064.35|2062.85|2064.88|2063.38|2064.35|2062.85|0
1647026220000|2022-03-11 19:17:00|2064.62|2063.12|2064.77|2063.27|2064.9|2063.4|2064.48|2062.98|0
1647026230000|2022-03-11 19:17:10|2064.64|2063.14|2064.21|2062.71|2064.77|2063.27|2064.07|2062.57|0
1647026240000|2022-03-11 19:17:20|2064.08|2062.58|2063.54|2062.04|2064.35|2062.85|2063.41|2061.91|0
1647026250000|2022-03-11 19:17:30|2063.53|2062.03|2062.71|2061.21|2063.53|2062.03|2062.58|2061.08|0
1647026260000|2022-03-11 19:17:40|2062.44|2060.94|2062.71|2061.21|2062.71|2061.21|2062.43|2060.93|0
1647026270000|2022-03-11 19:17:50|2062.44|2060.94|2062.59|2061.09|2062.72|2061.22|2062.44|2060.94|0
1647026280000|2022-03-11 19:18:00|2062.72|2061.22|2062.71|2061.21|2062.72|2061.22|2062.58|2061.08|0
1647026290000|2022-03-11 19:18:10|2062.44|2060.94|2062.43|2060.93|2062.44|2060.94|2061.89|2060.39|0
1647026300000|2022-03-11 19:18:20|2062.44|2060.94|2062.16|2060.66|2062.44|2060.94|2062.16|2060.66|0
1647026310000|2022-03-11 19:18:30|2062.03|2060.53|2062.16|2060.66|2062.44|2060.94|2062.03|2060.53|0
1647026320000|2022-03-11 19:18:40|2062.15|2060.65|2062.43|2060.93|2062.44|2060.94|2062.15|2060.65|0
1647026330000|2022-03-11 19:18:50|2062.44|2060.94|2062.16|2060.66|2062.44|2060.94|2062.16|2060.66|0
1647026340000|2022-03-11 19:19:00|2062.43|2060.93|2062.44|2060.94|2062.45|2060.95|2062.16|2060.66|0
1647026350000|2022-03-11 19:19:10|2062.17|2060.67|2061.89|2060.39|2062.17|2060.67|2061.88|2060.38|0
1647026360000|2022-03-11 19:19:20|2061.88|2060.38|2062.15|2060.65|2062.15|2060.65|2061.88|2060.38|0
1647026370000|2022-03-11 19:19:30|2062.14|2060.64|2062.14|2060.64|2062.15|2060.65|2061.88|2060.38|0
1647026380000|2022-03-11 19:19:40|2062.01|2060.51|2061.32|2059.82|2062.14|2060.64|2061.32|2059.82|0
1647026390000|2022-03-11 19:19:50|2061.05|2059.55|2060.76|2059.26|2061.32|2059.82|2060.76|2059.26|0
1647026400000|2022-03-11 19:20:00|2060.75|2059.25|2061.06|2059.56|2061.32|2059.82|2060.48|2058.98|0
1647026410000|2022-03-11 19:20:10|2061.05|2059.55|2060.51|2059.01|2061.05|2059.55|2060.5|2059|0
1647026420000|2022-03-11 19:20:20|2060.49|2058.99|2060.49|2058.99|2060.49|2058.99|2060.2|2058.7|0
1647026430000|2022-03-11 19:20:30|2060.48|2058.98|2060.5|2059|2060.76|2059.26|2060.48|2058.98|0
1647026440000|2022-03-11 19:20:40|2060.51|2059.01|2060.5|2059|2061.06|2059.56|2060.5|2059|0
1647026450000|2022-03-11 19:20:50|2060.23|2058.73|2060.37|2058.87|2060.5|2059|2060.22|2058.72|0
1647026460000|2022-03-11 19:21:00|2060.36|2058.86|2060.23|2058.73|2060.51|2059.01|2060.23|2058.73|0
1647026470000|2022-03-11 19:21:10|2060.24|2058.74|2060.25|2058.75|2060.52|2059.02|2060.24|2058.74|0
1647026480000|2022-03-11 19:21:20|2060.51|2059.01|2060.24|2058.74|2060.52|2059.02|2060.24|2058.74|0
1647026490000|2022-03-11 19:21:30|2060.23|2058.73|2059.95|2058.45|2060.24|2058.74|2059.95|2058.45|0
1647026500000|2022-03-11 19:21:40|2060.22|2058.72|2060.23|2058.73|2060.23|2058.73|2059.96|2058.46|0
1647026510000|2022-03-11 19:21:50|2060.22|2058.72|2059.42|2057.92|2060.23|2058.73|2059.41|2057.91|0
1647026520000|2022-03-11 19:22:00|2059.43|2057.93|2058.9|2057.4|2059.71|2058.21|2058.9|2057.4|0
1647026530000|2022-03-11 19:22:10|2058.91|2057.41|2059.46|2057.96|2059.47|2057.97|2058.91|2057.41|0
1647026540000|2022-03-11 19:22:20|2059.73|2058.23|2059.87|2058.37|2059.87|2058.37|2059.45|2057.95|0
1647026550000|2022-03-11 19:22:30|2059.47|2057.97|2059.46|2057.96|2059.47|2057.97|2059.19|2057.69|0
1647026560000|2022-03-11 19:22:40|2059.45|2057.95|2059.46|2057.96|2059.73|2058.23|2059.45|2057.95|0
1647026570000|2022-03-11 19:22:50|2059.45|2057.95|2059.46|2057.96|2059.46|2057.96|2059.05|2057.55|0
1647026580000|2022-03-11 19:23:00|2059.73|2058.23|2059.18|2057.68|2059.74|2058.24|2059.05|2057.55|0
1647026590000|2022-03-11 19:23:10|2059.32|2057.82|2059.73|2058.23|2059.73|2058.23|2059.18|2057.68|0
1647026600000|2022-03-11 19:23:20|2059.74|2058.24|2059.23|2057.73|2059.74|2058.24|2059.22|2057.72|0
1647026610000|2022-03-11 19:23:30|2059.5|2058|2059.1|2057.6|2059.5|2058|2059.1|2057.6|0
1647026620000|2022-03-11 19:23:40|2059.23|2057.73|2059.51|2058.01|2059.78|2058.28|2059.22|2057.72|0
1647026630000|2022-03-11 19:23:50|2059.5|2058|2059.78|2058.28|2059.78|2058.28|2059.23|2057.73|0
1647026640000|2022-03-11 19:24:00|2059.65|2058.15|2060.34|2058.84|2060.34|2058.84|2059.51|2058.01|0
1647026650000|2022-03-11 19:24:10|2060.35|2058.85|2060.05|2058.55|2060.35|2058.85|2059.78|2058.28|0
1647026660000|2022-03-11 19:24:20|2060.06|2058.56|2060.32|2058.82|2060.33|2058.83|2060.06|2058.56|0
1647026670000|2022-03-11 19:24:30|2060.33|2058.83|2060.59|2059.09|2060.6|2059.1|2060.33|2058.83|0
1647026680000|2022-03-11 19:24:40|2060.6|2059.1|2060.46|2058.96|2060.6|2059.1|2060.46|2058.96|0
1647026690000|2022-03-11 19:24:50|2060.59|2059.09|2060.33|2058.83|2060.74|2059.24|2060.33|2058.83|0
1647026700000|2022-03-11 19:25:00|2060.34|2058.84|2060.33|2058.83|2060.61|2059.11|2060.33|2058.83|0
1647026710000|2022-03-11 19:25:10|2060.32|2058.82|2060.74|2059.24|2060.74|2059.24|2060.32|2058.82|0
1647026720000|2022-03-11 19:25:20|2060.6|2059.1|2060.73|2059.23|2060.88|2059.38|2060.6|2059.1|0
1647026730000|2022-03-11 19:25:30|2060.74|2059.24|2060.88|2059.38|2060.88|2059.38|2060.6|2059.1|0
1647026740000|2022-03-11 19:25:40|2060.89|2059.39|2061.43|2059.93|2061.57|2060.07|2060.89|2059.39|0
1647026750000|2022-03-11 19:25:50|2061.44|2059.94|2061.17|2059.67|2061.44|2059.94|2061.16|2059.66|0
1647026760000|2022-03-11 19:26:00|2061.16|2059.66|2061.15|2059.65|2061.7|2060.2|2061.15|2059.65|0
1647026770000|2022-03-11 19:26:10|2061.14|2059.64|2061|2059.5|2061.15|2059.65|2060.87|2059.37|0
1647026780000|2022-03-11 19:26:20|2060.87|2059.37|2060.58|2059.08|2060.87|2059.37|2060.58|2059.08|0
1647026790000|2022-03-11 19:26:30|2060.59|2059.09|2060.46|2058.96|2060.73|2059.23|2060.45|2058.95|0
1647026800000|2022-03-11 19:26:40|2060.45|2058.95|2059.77|2058.27|2060.46|2058.96|2059.77|2058.27|0
1647026810000|2022-03-11 19:26:50|2059.78|2058.28|2060.06|2058.56|2060.33|2058.83|2059.77|2058.27|0
1647026820000|2022-03-11 19:27:00|2060.19|2058.69|2060.62|2059.12|2060.9|2059.4|2060.19|2058.69|0
1647026830000|2022-03-11 19:27:10|2060.75|2059.25|2060.89|2059.39|2060.89|2059.39|2060.61|2059.11|0
1647026840000|2022-03-11 19:27:20|2060.62|2059.12|2060.63|2059.13|2060.63|2059.13|2060.62|2059.12|0
1647026850000|2022-03-11 19:27:30|2060.62|2059.12|2060.61|2059.11|2060.9|2059.4|2060.61|2059.11|0
1647026860000|2022-03-11 19:27:40|2060.62|2059.12|2060.77|2059.27|2060.9|2059.4|2060.49|2058.99|0
1647026870000|2022-03-11 19:27:50|2060.9|2059.4|2061.15|2059.65|2061.31|2059.81|2060.9|2059.4|0
1647026880000|2022-03-11 19:28:00|2061.16|2059.66|2061.7|2060.2|2061.7|2060.2|2061.02|2059.52|0
1647026890000|2022-03-11 19:28:10|2061.71|2060.21|2062.51|2061.01|2062.51|2061.01|2061.7|2060.2|0
1647026900000|2022-03-11 19:28:20|2062.52|2061.02|2062.12|2060.62|2063.07|2061.57|2062.12|2060.62|0
1647026910000|2022-03-11 19:28:30|2061.72|2060.22|2062|2060.5|2062.26|2060.76|2061.57|2060.07|0
1647026920000|2022-03-11 19:28:40|2062.01|2060.51|2062.7|2061.2|2062.98|2061.48|2062.01|2060.51|0
1647026930000|2022-03-11 19:28:50|2062.57|2061.07|2063.91|2062.41|2063.91|2062.41|2062.57|2061.07|0
1647026940000|2022-03-11 19:29:00|2063.9|2062.4|2064.78|2063.28|2065.05|2063.55|2063.64|2062.14|0
1647026950000|2022-03-11 19:29:10|2064.77|2063.27|2064.25|2062.75|2065.05|2063.55|2064.1|2062.6|0
1647026960000|2022-03-11 19:29:20|2064.11|2062.61|2064.29|2062.79|2064.29|2062.79|2063.97|2062.47|0
1647026970000|2022-03-11 19:29:30|2064.28|2062.78|2063.99|2062.49|2064.28|2062.78|2063.71|2062.21|0
1647026980000|2022-03-11 19:29:40|2063.98|2062.48|2064.01|2062.51|2064.29|2062.79|2063.98|2062.48|0
1647026990000|2022-03-11 19:29:50|2064|2062.5|2064.27|2062.77|2064.28|2062.78|2063.86|2062.36|0
1647027000000|2022-03-11 19:30:00|2064.26|2062.76|2063.99|2062.49|2064.27|2062.77|2063.72|2062.22|0
1647027010000|2022-03-11 19:30:10|2064|2062.5|2064.27|2062.77|2064.28|2062.78|2064|2062.5|0
1647027020000|2022-03-11 19:30:20|2064.28|2062.78|2063.71|2062.21|2064.28|2062.78|2063.58|2062.08|0
1647027030000|2022-03-11 19:30:30|2063.72|2062.22|2063.58|2062.08|2063.98|2062.48|2063.58|2062.08|0
1647027040000|2022-03-11 19:30:40|2063.44|2061.94|2063.44|2061.94|2063.71|2062.21|2063.17|2061.67|0
1647027050000|2022-03-11 19:30:50|2063.17|2061.67|2062.91|2061.41|2063.18|2061.68|2062.91|2061.41|0
1647027060000|2022-03-11 19:31:00|2063.18|2061.68|2063.18|2061.68|2063.19|2061.69|2062.91|2061.41|0
1647027070000|2022-03-11 19:31:10|2063.19|2061.69|2063.22|2061.72|2063.22|2061.72|2063.19|2061.69|0
1647027080000|2022-03-11 19:31:20|2063.21|2061.71|2063.21|2061.71|2063.22|2061.72|2062.93|2061.43|0
1647027090000|2022-03-11 19:31:30|2063.08|2061.58|2062.94|2061.44|2063.08|2061.58|2062.65|2061.15|0
1647027100000|2022-03-11 19:31:40|2062.95|2061.45|2062.95|2061.45|2062.95|2061.45|2062.95|2061.45|0
1647027110000|2022-03-11 19:31:50|2062.94|2061.44|2062.95|2061.45|2062.95|2061.45|2062.68|2061.18|0
1647027120000|2022-03-11 19:32:00|2062.94|2061.44|2062.53|2061.03|2062.94|2061.44|2062.4|2060.9|0
1647027130000|2022-03-11 19:32:10|2062.67|2061.17|2062.68|2061.18|2062.68|2061.18|2062.53|2061.03|0
1647027140000|2022-03-11 19:32:20|2062.69|2061.19|2062.41|2060.91|2062.69|2061.19|2062.41|2060.91|0
1647027150000|2022-03-11 19:32:30|2062.68|2061.18|2062.69|2061.19|2062.69|2061.19|2062.41|2060.91|0
1647027160000|2022-03-11 19:32:40|2062.68|2061.18|2062.14|2060.64|2062.68|2061.18|2062.13|2060.63|0
1647027170000|2022-03-11 19:32:50|2062.13|2060.63|2061.85|2060.35|2062.13|2060.63|2061.85|2060.35|0
1647027180000|2022-03-11 19:33:00|2061.84|2060.34|2062.11|2060.61|2062.11|2060.61|2061.3|2059.8|0
1647027190000|2022-03-11 19:33:10|2061.97|2060.47|2061.55|2060.05|2062.11|2060.61|2061.28|2059.78|0
1647027200000|2022-03-11 19:33:20|2061.56|2060.06|2061.56|2060.06|2061.56|2060.06|2061.42|2059.92|0
1647027210000|2022-03-11 19:33:30|2061.7|2060.2|2061.56|2060.06|2061.84|2060.34|2061.55|2060.05|0
1647027220000|2022-03-11 19:33:40|2061.55|2060.05|2061.55|2060.05|2061.82|2060.32|2061.54|2060.04|0
1647027230000|2022-03-11 19:33:50|2061.54|2060.04|2061.82|2060.32|2061.82|2060.32|2061.53|2060.03|0
1647027240000|2022-03-11 19:34:00|2061.81|2060.31|2061.82|2060.32|2061.82|2060.32|2061.27|2059.77|0
1647027250000|2022-03-11 19:34:10|2061.8|2060.3|2061.39|2059.89|2061.8|2060.3|2061.25|2059.75|0
1647027260000|2022-03-11 19:34:20|2061.52|2060.02|2062.76|2061.26|2062.76|2061.26|2061.52|2060.02|0
1647027270000|2022-03-11 19:34:30|2062.75|2061.25|2062.74|2061.24|2062.89|2061.39|2062.61|2061.11|0
1647027280000|2022-03-11 19:34:40|2062.88|2061.38|2062.61|2061.11|2062.88|2061.38|2062.32|2060.82|0
1647027290000|2022-03-11 19:34:50|2062.87|2061.37|2063.13|2061.63|2063.13|2061.63|2062.59|2061.09|0
1647027300000|2022-03-11 19:35:00|2062.86|2061.36|2062.28|2060.78|2063.13|2061.63|2061.73|2060.23|0
1647027310000|2022-03-11 19:35:10|2062.29|2060.79|2062.7|2061.2|2062.82|2061.32|2062.29|2060.79|0
1647027320000|2022-03-11 19:35:20|2062.56|2061.06|2062.84|2061.34|2062.84|2061.34|2062.56|2061.06|0
1647027330000|2022-03-11 19:35:30|2063.11|2061.61|2063.11|2061.61|2063.25|2061.75|2062.84|2061.34|0
1647027340000|2022-03-11 19:35:40|2063.12|2061.62|2063.11|2061.61|2063.12|2061.62|2063.11|2061.61|0
1647027350000|2022-03-11 19:35:50|2063.12|2061.62|2062.84|2061.34|2063.38|2061.88|2062.84|2061.34|0
1647027360000|2022-03-11 19:36:00|2062.83|2061.33|2063.37|2061.87|2063.37|2061.87|2062.81|2061.31|0
1647027370000|2022-03-11 19:36:10|2063.36|2061.86|2062.82|2061.32|2063.37|2061.87|2062.82|2061.32|0
1647027380000|2022-03-11 19:36:20|2062.83|2061.33|2063.1|2061.6|2063.1|2061.6|2062.83|2061.33|0
1647027390000|2022-03-11 19:36:30|2063.11|2061.61|2063.66|2062.16|2063.79|2062.29|2063.11|2061.61|0
1647027400000|2022-03-11 19:36:40|2063.92|2062.42|2063.78|2062.28|2064.2|2062.7|2063.78|2062.28|0
1647027410000|2022-03-11 19:36:50|2063.64|2062.14|2063.79|2062.29|2063.93|2062.43|2063.64|2062.14|0
1647027420000|2022-03-11 19:37:00|2063.66|2062.16|2063.52|2062.02|2064.19|2062.69|2063.38|2061.88|0
1647027430000|2022-03-11 19:37:10|2063.38|2061.88|2063.93|2062.43|2064.19|2062.69|2063.11|2061.61|0
1647027440000|2022-03-11 19:37:20|2063.94|2062.44|2064.62|2063.12|2064.75|2063.25|2063.94|2062.44|0
1647027450000|2022-03-11 19:37:30|2064.48|2062.98|2065.29|2063.79|2065.29|2063.79|2064.48|2062.98|0
1647027460000|2022-03-11 19:37:40|2065.03|2063.53|2064.75|2063.25|2065.3|2063.8|2064.75|2063.25|0
1647027470000|2022-03-11 19:37:50|2064.88|2063.38|2065.02|2063.52|2065.02|2063.52|2064.75|2063.25|0
1647027480000|2022-03-11 19:38:00|2065.03|2063.53|2064.48|2062.98|2065.03|2063.53|2064.48|2062.98|0
1647027490000|2022-03-11 19:38:10|2064.47|2062.97|2064.46|2062.96|2064.47|2062.97|2063.63|2062.13|0
1647027500000|2022-03-11 19:38:20|2064.45|2062.95|2063.91|2062.41|2064.45|2062.95|2063.91|2062.41|0
1647027510000|2022-03-11 19:38:30|2064.18|2062.68|2064.72|2063.22|2064.72|2063.22|2064.18|2062.68|0
1647027520000|2022-03-11 19:38:40|2064.73|2063.23|2064.18|2062.68|2064.73|2063.23|2064.17|2062.67|0
1647027530000|2022-03-11 19:38:50|2064.17|2062.67|2064.58|2063.08|2064.59|2063.09|2064.17|2062.67|0
1647027540000|2022-03-11 19:39:00|2064.72|2063.22|2065|2063.5|2065.27|2063.77|2064.72|2063.22|0
1647027550000|2022-03-11 19:39:10|2065.01|2063.51|2065.4|2063.9|2065.41|2063.91|2065|2063.5|0
1647027560000|2022-03-11 19:39:20|2065.41|2063.91|2064.73|2063.23|2065.54|2064.04|2064.72|2063.22|0
1647027570000|2022-03-11 19:39:30|2064.72|2063.22|2065.28|2063.78|2065.28|2063.78|2064.72|2063.22|0
1647027580000|2022-03-11 19:39:40|2065.55|2064.05|2065.55|2064.05|2065.55|2064.05|2065.54|2064.04|0
1647027590000|2022-03-11 19:39:50|2065.42|2063.92|2065.27|2063.77|2065.42|2063.92|2064.73|2063.23|0
1647027600000|2022-03-11 19:40:00|2065.54|2064.04|2065.26|2063.76|2065.81|2064.31|2064.99|2063.49|0
1647027610000|2022-03-11 19:40:10|2065.12|2063.62|2064.97|2063.47|2065.79|2064.29|2064.97|2063.47|0
1647027620000|2022-03-11 19:40:20|2064.96|2063.46|2064.41|2062.91|2064.96|2063.46|2064.13|2062.63|0
1647027630000|2022-03-11 19:40:30|2064.28|2062.78|2064.13|2062.63|2064.41|2062.91|2063.85|2062.35|0
1647027640000|2022-03-11 19:40:40|2064.12|2062.62|2064.13|2062.63|2064.13|2062.63|2063.85|2062.35|0
1647027650000|2022-03-11 19:40:50|2064.4|2062.9|2064.11|2062.61|2064.4|2062.9|2063.84|2062.34|0
1647027660000|2022-03-11 19:41:00|2064.12|2062.62|2064.12|2062.62|2064.66|2063.16|2064.11|2062.61|0
1647027670000|2022-03-11 19:41:10|2064.11|2062.61|2064.11|2062.61|2064.12|2062.62|2063.97|2062.47|0
1647027680000|2022-03-11 19:41:20|2063.98|2062.48|2063.84|2062.34|2063.98|2062.48|2063.42|2061.92|0
1647027690000|2022-03-11 19:41:30|2063.97|2062.47|2064.52|2063.02|2064.65|2063.15|2063.97|2062.47|0
1647027700000|2022-03-11 19:41:40|2064.65|2063.15|2064.65|2063.15|2064.65|2063.15|2064.51|2063.01|0
1647027710000|2022-03-11 19:41:50|2064.79|2063.29|2065.06|2063.56|2065.19|2063.69|2064.79|2063.29|0
1647027720000|2022-03-11 19:42:00|2065.19|2063.69|2064.93|2063.43|2065.75|2064.25|2064.93|2063.43|0
1647027730000|2022-03-11 19:42:10|2065.07|2063.57|2065.33|2063.83|2065.47|2063.97|2064.93|2063.43|0
1647027740000|2022-03-11 19:42:20|2065.34|2063.84|2065.6|2064.1|2065.6|2064.1|2065.19|2063.69|0
1647027750000|2022-03-11 19:42:30|2065.74|2064.24|2065.74|2064.24|2065.74|2064.24|2065.47|2063.97|0
1647027760000|2022-03-11 19:42:40|2065.73|2064.23|2065.46|2063.96|2065.73|2064.23|2065.46|2063.96|0
1647027770000|2022-03-11 19:42:50|2065.19|2063.69|2064.91|2063.41|2065.19|2063.69|2064.9|2063.4|0
1647027780000|2022-03-11 19:43:00|2064.9|2063.4|2065.46|2063.96|2065.46|2063.96|2064.9|2063.4|0
1647027790000|2022-03-11 19:43:10|2065.45|2063.95|2065.45|2063.95|2065.46|2063.96|2065.18|2063.68|0
1647027800000|2022-03-11 19:43:20|2065.46|2063.96|2065.73|2064.23|2065.73|2064.23|2065.45|2063.95|0
1647027810000|2022-03-11 19:43:30|2065.72|2064.22|2065.33|2063.83|2065.73|2064.23|2065.05|2063.55|0
1647027820000|2022-03-11 19:43:40|2065.59|2064.09|2065.46|2063.96|2065.73|2064.23|2065.46|2063.96|0
1647027830000|2022-03-11 19:43:50|2065.33|2063.83|2065.47|2063.97|2065.47|2063.97|2065.33|2063.83|0
1647027840000|2022-03-11 19:44:00|2065.46|2063.96|2064.91|2063.41|2065.47|2063.97|2064.35|2062.85|0
1647027850000|2022-03-11 19:44:10|2064.9|2063.4|2065.18|2063.68|2065.31|2063.81|2064.9|2063.4|0
1647027860000|2022-03-11 19:44:20|2065.45|2063.95|2065.17|2063.67|2065.45|2063.95|2064.9|2063.4|0
1647027870000|2022-03-11 19:44:30|2065.04|2063.54|2064.06|2062.56|2065.04|2063.54|2063.93|2062.43|0
1647027880000|2022-03-11 19:44:40|2063.79|2062.29|2063.91|2062.41|2064.06|2062.56|2063.65|2062.15|0
1647027890000|2022-03-11 19:44:50|2063.92|2062.42|2064.06|2062.56|2064.19|2062.69|2063.78|2062.28|0
1647027900000|2022-03-11 19:45:00|2064.05|2062.55|2062.95|2061.45|2064.06|2062.56|2062.67|2061.17|0
1647027910000|2022-03-11 19:45:10|2063.08|2061.58|2062.67|2061.17|2063.09|2061.59|2062.41|2060.91|0
1647027920000|2022-03-11 19:45:20|2062.68|2061.18|2062.12|2060.62|2062.94|2061.44|2061.59|2060.09|0
1647027930000|2022-03-11 19:45:30|2061.86|2060.36|2062.13|2060.63|2062.27|2060.77|2061.85|2060.35|0
1647027940000|2022-03-11 19:45:40|2062.14|2060.64|2062.44|2060.94|2062.71|2061.21|2062.14|2060.64|0
1647027950000|2022-03-11 19:45:50|2062.45|2060.95|2061.92|2060.42|2062.45|2060.95|2061.24|2059.74|0
1647027960000|2022-03-11 19:46:00|2061.79|2060.29|2061.12|2059.62|2061.93|2060.43|2061.12|2059.62|0
1647027970000|2022-03-11 19:46:10|2061.13|2059.63|2061.38|2059.88|2061.53|2060.03|2061.13|2059.63|0
1647027980000|2022-03-11 19:46:20|2061.37|2059.87|2061.65|2060.15|2061.65|2060.15|2061.1|2059.6|0
1647027990000|2022-03-11 19:46:30|2061.51|2060.01|2061.39|2059.89|2061.51|2060.01|2061.25|2059.75|0
1647028000000|2022-03-11 19:46:40|2061.25|2059.75|2061.11|2059.61|2061.39|2059.89|2061.11|2059.61|0
1647028010000|2022-03-11 19:46:50|2061.24|2059.74|2061.52|2060.02|2061.66|2060.16|2061.11|2059.61|0
1647028020000|2022-03-11 19:47:00|2061.39|2059.89|2061.4|2059.9|2061.67|2060.17|2061.26|2059.76|0
1647028030000|2022-03-11 19:47:10|2061.39|2059.89|2061.13|2059.63|2061.4|2059.9|2061.12|2059.62|0
1647028040000|2022-03-11 19:47:20|2061.12|2059.62|2061.25|2059.75|2061.39|2059.89|2061.11|2059.61|0
1647028050000|2022-03-11 19:47:30|2061.38|2059.88|2061.26|2059.76|2061.4|2059.9|2061.12|2059.62|0
1647028060000|2022-03-11 19:47:40|2061.39|2059.89|2061.94|2060.44|2061.94|2060.44|2061.13|2059.63|0
1647028070000|2022-03-11 19:47:50|2061.95|2060.45|2061.95|2060.45|2062.08|2060.58|2061.94|2060.44|0
1647028080000|2022-03-11 19:48:00|2061.94|2060.44|2061.67|2060.17|2061.95|2060.45|2061.39|2059.89|0
1647028090000|2022-03-11 19:48:10|2061.68|2060.18|2061.94|2060.44|2062.08|2060.58|2061.68|2060.18|0
1647028100000|2022-03-11 19:48:20|2061.67|2060.17|2061.66|2060.16|2061.94|2060.44|2061.66|2060.16|0
1647028110000|2022-03-11 19:48:30|2061.65|2060.15|2061.65|2060.15|2061.66|2060.16|2061.51|2060.01|0
1647028120000|2022-03-11 19:48:40|2061.51|2060.01|2061.79|2060.29|2061.94|2060.44|2061.51|2060.01|0
1647028130000|2022-03-11 19:48:50|2061.93|2060.43|2061.93|2060.43|2061.93|2060.43|2061.65|2060.15|0
1647028140000|2022-03-11 19:49:00|2061.94|2060.44|2061.66|2060.16|2062.2|2060.7|2061.66|2060.16|0
1647028150000|2022-03-11 19:49:10|2061.65|2060.15|2061.65|2060.15|2061.65|2060.15|2061.65|2060.15|0
1647028160000|2022-03-11 19:49:20|2061.66|2060.16|2061.79|2060.29|2061.94|2060.44|2061.66|2060.16|0
1647028170000|2022-03-11 19:49:30|2061.66|2060.16|2062.2|2060.7|2062.21|2060.71|2061.66|2060.16|0
1647028180000|2022-03-11 19:49:40|2061.93|2060.43|2062.19|2060.69|2062.2|2060.7|2061.65|2060.15|0
1647028190000|2022-03-11 19:49:50|2062.2|2060.7|2062.74|2061.24|2062.87|2061.37|2062.2|2060.7|0
1647028200000|2022-03-11 19:50:00|2062.73|2061.23|2061.06|2059.56|2062.73|2061.23|2061.06|2059.56|0
1647028210000|2022-03-11 19:50:10|2061.05|2059.55|2061.18|2059.68|2061.61|2060.11|2061.05|2059.55|0
1647028220000|2022-03-11 19:50:20|2061.19|2059.69|2061.33|2059.83|2061.59|2060.09|2061.04|2059.54|0
1647028230000|2022-03-11 19:50:30|2061.6|2060.1|2061.18|2059.68|2061.6|2060.1|2061.05|2059.55|0
1647028240000|2022-03-11 19:50:40|2061.31|2059.81|2061.6|2060.1|2062.01|2060.51|2061.18|2059.68|0
1647028250000|2022-03-11 19:50:50|2061.73|2060.23|2061.6|2060.1|2061.87|2060.37|2061.46|2059.96|0
1647028260000|2022-03-11 19:51:00|2061.73|2060.23|2061.73|2060.23|2062.15|2060.65|2061.72|2060.22|0
1647028270000|2022-03-11 19:51:10|2061.86|2060.36|2061.44|2059.94|2061.87|2060.37|2061.3|2059.8|0
1647028280000|2022-03-11 19:51:20|2061.31|2059.81|2061.86|2060.36|2061.86|2060.36|2061.3|2059.8|0
1647028290000|2022-03-11 19:51:30|2061.85|2060.35|2061.3|2059.8|2061.85|2060.35|2061.3|2059.8|0
1647028300000|2022-03-11 19:51:40|2061.43|2059.93|2061.31|2059.81|2061.58|2060.08|2061.3|2059.8|0
1647028310000|2022-03-11 19:51:50|2061.58|2060.08|2061.58|2060.08|2061.72|2060.22|2061.44|2059.94|0
1647028320000|2022-03-11 19:52:00|2061.31|2059.81|2061.04|2059.54|2061.31|2059.81|2061.03|2059.53|0
1647028330000|2022-03-11 19:52:10|2061.03|2059.53|2061.03|2059.53|2061.04|2059.54|2061.02|2059.52|0
1647028340000|2022-03-11 19:52:20|2061.3|2059.8|2061.31|2059.81|2061.71|2060.21|2061.03|2059.53|0
1647028350000|2022-03-11 19:52:30|2061.29|2059.79|2061.01|2059.51|2061.29|2059.79|2061|2059.5|0
1647028360000|2022-03-11 19:52:40|2061.03|2059.53|2061.44|2059.94|2061.59|2060.09|2061.03|2059.53|0
1647028370000|2022-03-11 19:52:50|2061.31|2059.81|2061.15|2059.65|2061.44|2059.94|2061.01|2059.51|0
1647028380000|2022-03-11 19:53:00|2061.28|2059.78|2061.01|2059.51|2061.29|2059.79|2061|2059.5|0
1647028390000|2022-03-11 19:53:10|2061.02|2059.52|2061|2059.5|2061.28|2059.78|2060.99|2059.49|0
1647028400000|2022-03-11 19:53:20|2061.01|2059.51|2058.03|2056.53|2061.14|2059.64|2057.5|2056|0
1647028410000|2022-03-11 19:53:30|2058.16|2056.66|2058.58|2057.08|2059.13|2057.63|2058.16|2056.66|0
1647028420000|2022-03-11 19:53:40|2058.31|2056.81|2058.45|2056.95|2058.45|2056.95|2058.04|2056.54|0
1647028430000|2022-03-11 19:53:50|2058.32|2056.82|2057.48|2055.98|2058.58|2057.08|2057.48|2055.98|0
1647028440000|2022-03-11 19:54:00|2057.61|2056.11|2057.48|2055.98|2057.75|2056.25|2056.79|2055.29|0
1647028450000|2022-03-11 19:54:10|2057.47|2055.97|2057.07|2055.57|2057.49|2055.99|2057.06|2055.56|0
1647028460000|2022-03-11 19:54:20|2057.21|2055.71|2057.64|2056.14|2057.77|2056.27|2057.21|2055.71|0
1647028470000|2022-03-11 19:54:30|2057.77|2056.27|2057.78|2056.28|2058.33|2056.83|2057.52|2056.02|0
1647028480000|2022-03-11 19:54:40|2057.65|2056.15|2057.8|2056.3|2058.08|2056.58|2057.52|2056.02|0
1647028490000|2022-03-11 19:54:50|2057.81|2056.31|2058.08|2056.58|2058.36|2056.86|2057.8|2056.3|0
1647028500000|2022-03-11 19:55:00|2058.09|2056.59|2058.37|2056.87|2058.37|2056.87|2057.81|2056.31|0
1647028510000|2022-03-11 19:55:10|2058.24|2056.74|2058.11|2056.61|2058.37|2056.87|2058.1|2056.6|0
1647028520000|2022-03-11 19:55:20|2058.24|2056.74|2059.97|2058.47|2059.98|2058.48|2058.24|2056.74|0
1647028530000|2022-03-11 19:55:30|2059.98|2058.48|2061.19|2059.69|2061.46|2059.96|2059.98|2058.48|0
1647028540000|2022-03-11 19:55:40|2061.32|2059.82|2061.05|2059.55|2061.33|2059.83|2061.05|2059.55|0
1647028550000|2022-03-11 19:55:50|2061.31|2059.81|2061.03|2059.53|2061.31|2059.81|2060.77|2059.27|0
1647028560000|2022-03-11 19:56:00|2061.02|2059.52|2060.63|2059.13|2061.17|2059.67|2060.2|2058.7|0
1647028570000|2022-03-11 19:56:10|2060.76|2059.26|2059.15|2057.65|2060.77|2059.27|2059.15|2057.65|0
1647028580000|2022-03-11 19:56:20|2058.88|2057.38|2059.31|2057.81|2059.31|2057.81|2058.74|2057.24|0
1647028590000|2022-03-11 19:56:30|2059.44|2057.94|2058.9|2057.4|2059.57|2058.07|2058.63|2057.13|0
1647028600000|2022-03-11 19:56:40|2058.76|2057.26|2058.62|2057.12|2059.16|2057.66|2058.61|2057.11|0
1647028610000|2022-03-11 19:56:50|2058.49|2056.99|2058.62|2057.12|2058.76|2057.26|2058.49|2056.99|0
1647028620000|2022-03-11 19:57:00|2058.35|2056.85|2058.37|2056.87|2058.5|2057|2058.08|2056.58|0
1647028630000|2022-03-11 19:57:10|2058.36|2056.86|2057.96|2056.46|2058.36|2056.86|2057.4|2055.9|0
1647028640000|2022-03-11 19:57:20|2058.09|2056.59|2057.01|2055.51|2058.1|2056.6|2057.01|2055.51|0
1647028650000|2022-03-11 19:57:30|2057.28|2055.78|2057.28|2055.78|2057.55|2056.05|2057|2055.5|0
1647028660000|2022-03-11 19:57:40|2057.41|2055.91|2057.55|2056.05|2057.69|2056.19|2057.28|2055.78|0
1647028670000|2022-03-11 19:57:50|2057.69|2056.19|2058.1|2056.6|2058.1|2056.6|2057.69|2056.19|0
1647028680000|2022-03-11 19:58:00|2058.11|2056.61|2058.12|2056.62|2058.67|2057.17|2058.11|2056.61|0
1647028690000|2022-03-11 19:58:10|2058.11|2056.61|2058.53|2057.03|2058.66|2057.16|2057.57|2056.07|0
1647028700000|2022-03-11 19:58:20|2058.4|2056.9|2058.4|2056.9|2058.41|2056.91|2058.39|2056.89|0
1647028710000|2022-03-11 19:58:30|2058.39|2056.89|2057.85|2056.35|2058.39|2056.89|2057.85|2056.35|0
1647028720000|2022-03-11 19:58:40|2057.84|2056.34|2057.56|2056.06|2057.84|2056.34|2057.56|2056.06|0
1647028730000|2022-03-11 19:58:50|2057.57|2056.07|2057.57|2056.07|2057.85|2056.35|2057.57|2056.07|0
1647028740000|2022-03-11 19:59:00|2057.58|2056.08|2057.15|2055.65|2057.98|2056.48|2057.01|2055.51|0
1647028750000|2022-03-11 19:59:10|2057.01|2055.51|2056.99|2055.49|2057.29|2055.79|2056.32|2054.82|0
1647028760000|2022-03-11 19:59:20|2056.98|2055.48|2057.28|2055.78|2057.55|2056.05|2056.85|2055.35|0
1647028770000|2022-03-11 19:59:30|2057.27|2055.77|2056.75|2055.25|2057.27|2055.77|2056.62|2055.12|0
1647028780000|2022-03-11 19:59:40|2056.76|2055.26|2056.48|2054.98|2056.89|2055.39|2056.47|2054.97|0
1647028790000|2022-03-11 19:59:50|2056.61|2055.11|2057.31|2055.81|2057.44|2055.94|2056.47|2054.97|0
1647028800000|2022-03-11 20:00:00|2057.3|2055.8|2057.01|2055.51|2057.3|2055.8|2056.74|2055.24|0
1647028810000|2022-03-11 20:00:10|2056.88|2055.38|2056.87|2055.37|2057|2055.5|2056.72|2055.22|0
1647028820000|2022-03-11 20:00:20|2056.86|2055.36|2056.71|2055.21|2056.99|2055.49|2056.71|2055.21|0
1647028830000|2022-03-11 20:00:30|2056.72|2055.22|2056.82|2055.32|2056.97|2055.47|2056.41|2054.91|0
1647028840000|2022-03-11 20:00:40|2056.96|2055.46|2056.97|2055.47|2056.97|2055.47|2056.69|2055.19|0
1647028850000|2022-03-11 20:00:50|2056.96|2055.46|2056.71|2055.21|2056.98|2055.48|2056.7|2055.2|0
1647028860000|2022-03-11 20:01:00|2056.44|2054.94|2056.87|2055.37|2057|2055.5|2056.3|2054.8|0
1647028870000|2022-03-11 20:01:10|2057|2055.5|2057.29|2055.79|2057.56|2056.06|2057|2055.5|0
1647028880000|2022-03-11 20:01:20|2057.16|2055.66|2056.88|2055.38|2057.16|2055.66|2056.74|2055.24|0
1647028890000|2022-03-11 20:01:30|2057.01|2055.51|2056.74|2055.24|2057.01|2055.51|2056.74|2055.24|0
1647028900000|2022-03-11 20:01:40|2056.87|2055.37|2057.01|2055.51|2057.29|2055.79|2056.87|2055.37|0
1647028910000|2022-03-11 20:01:50|2057.15|2055.65|2057.17|2055.67|2057.31|2055.81|2057.01|2055.51|0
1647028920000|2022-03-11 20:02:00|2057.04|2055.54|2056.73|2055.23|2057.04|2055.54|2056.46|2054.96|0
1647028930000|2022-03-11 20:02:10|2056.74|2055.24|2056.88|2055.38|2057.01|2055.51|2056.59|2055.09|0
1647028940000|2022-03-11 20:02:20|2056.87|2055.37|2056.74|2055.24|2057.01|2055.51|2056.74|2055.24|0
1647028950000|2022-03-11 20:02:30|2056.47|2054.97|2056.47|2054.97|2056.48|2054.98|2056.2|2054.7|0
1647028960000|2022-03-11 20:02:40|2056.34|2054.84|2056.33|2054.83|2056.48|2054.98|2056.19|2054.69|0
1647028970000|2022-03-11 20:02:50|2056.47|2054.97|2055.64|2054.14|2056.47|2054.97|2055.64|2054.14|0
1647028980000|2022-03-11 20:03:00|2055.91|2054.41|2056.18|2054.68|2056.47|2054.97|2055.91|2054.41|0
1647028990000|2022-03-11 20:03:10|2056.19|2054.69|2055.91|2054.41|2056.33|2054.83|2055.9|2054.4|0
1647029000000|2022-03-11 20:03:20|2056.04|2054.54|2055.91|2054.41|2056.04|2054.54|2055.9|2054.4|0
1647029010000|2022-03-11 20:03:30|2055.9|2054.4|2056.18|2054.68|2056.19|2054.69|2055.63|2054.13|0
1647029020000|2022-03-11 20:03:40|2056.04|2054.54|2055.77|2054.27|2056.04|2054.54|2055.76|2054.26|0
1647029030000|2022-03-11 20:03:50|2055.91|2054.41|2055.91|2054.41|2055.91|2054.41|2055.64|2054.14|0
1647029040000|2022-03-11 20:04:00|2055.92|2054.42|2056.2|2054.7|2056.47|2054.97|2055.91|2054.41|0
1647029050000|2022-03-11 20:04:10|2056.19|2054.69|2056.18|2054.68|2056.2|2054.7|2056.06|2054.56|0
1647029060000|2022-03-11 20:04:20|2056.16|2054.66|2055.9|2054.4|2056.16|2054.66|2055.62|2054.12|0
1647029070000|2022-03-11 20:04:30|2055.63|2054.13|2055.63|2054.13|2055.76|2054.26|2055.49|2053.99|0
1647029080000|2022-03-11 20:04:40|2055.76|2054.26|2055.89|2054.39|2055.9|2054.4|2055.76|2054.26|0
1647029090000|2022-03-11 20:04:50|2055.75|2054.25|2056.03|2054.53|2056.3|2054.8|2055.61|2054.11|0
1647029100000|2022-03-11 20:05:00|2055.9|2054.4|2056.02|2054.52|2056.17|2054.67|2055.89|2054.39|0
1647029110000|2022-03-11 20:05:10|2056.03|2054.53|2056.58|2055.08|2056.58|2055.08|2056.02|2054.52|0
1647029120000|2022-03-11 20:05:20|2056.57|2055.07|2057.52|2056.02|2057.52|2056.02|2056.44|2054.94|0
1647029130000|2022-03-11 20:05:30|2057.79|2056.29|2056.73|2055.23|2059.02|2057.52|2056.73|2055.23|0
1647029140000|2022-03-11 20:05:40|2056.47|2054.97|2055.9|2054.4|2056.6|2055.1|2055.89|2054.39|0
1647029150000|2022-03-11 20:05:50|2056.03|2054.53|2056.45|2054.95|2056.72|2055.22|2055.89|2054.39|0
1647029160000|2022-03-11 20:06:00|2056.44|2054.94|2056.31|2054.81|2056.45|2054.95|2056.03|2054.53|0
1647029170000|2022-03-11 20:06:10|2056.45|2054.95|2056.47|2054.97|2056.47|2054.97|2056.18|2054.68|0
1647029180000|2022-03-11 20:06:20|2056.73|2055.23|2056.61|2055.11|2056.74|2055.24|2056.2|2054.7|0
1647029190000|2022-03-11 20:06:30|2056.48|2054.98|2055.91|2054.41|2056.48|2054.98|2055.91|2054.41|0
1647029200000|2022-03-11 20:06:40|2055.9|2054.4|2055.62|2054.12|2055.9|2054.4|2055.35|2053.85|0
1647029210000|2022-03-11 20:06:50|2055.63|2054.13|2055.06|2053.56|2055.63|2054.13|2055.06|2053.56|0
1647029220000|2022-03-11 20:07:00|2055.05|2053.55|2055.73|2054.23|2055.73|2054.23|2054.79|2053.29|0
1647029230000|2022-03-11 20:07:10|2055.74|2054.24|2055.62|2054.12|2055.88|2054.38|2055.06|2053.56|0
1647029240000|2022-03-11 20:07:20|2055.61|2054.11|2055.55|2054.05|2055.62|2054.12|2055.34|2053.84|0
1647029250000|2022-03-11 20:07:30|2055.56|2054.06|2055.28|2053.78|2055.83|2054.33|2055.28|2053.78|0
1647029260000|2022-03-11 20:07:40|2055.41|2053.91|2055.28|2053.78|2055.55|2054.05|2055.28|2053.78|0
1647029270000|2022-03-11 20:07:50|2055.27|2053.77|2054.73|2053.23|2055.27|2053.77|2054.73|2053.23|0
1647029280000|2022-03-11 20:08:00|2054.72|2053.22|2053.92|2052.42|2054.72|2053.22|2053.63|2052.13|0
1647029290000|2022-03-11 20:08:10|2053.91|2052.41|2053.66|2052.16|2053.93|2052.43|2053.64|2052.14|0
1647029300000|2022-03-11 20:08:20|2053.8|2052.3|2053.65|2052.15|2053.93|2052.43|2053.64|2052.14|0
1647029310000|2022-03-11 20:08:30|2053.67|2052.17|2053.93|2052.43|2054.07|2052.57|2053.67|2052.17|0
1647029320000|2022-03-11 20:08:40|2054.06|2052.56|2053.64|2052.14|2054.2|2052.7|2053.64|2052.14|0
1647029330000|2022-03-11 20:08:50|2053.37|2051.87|2053.5|2052|2053.64|2052.14|2053.37|2051.87|0
1647029340000|2022-03-11 20:09:00|2053.63|2052.13|2053.37|2051.87|2053.64|2052.14|2053.36|2051.86|0
1647029350000|2022-03-11 20:09:10|2053.38|2051.88|2053.78|2052.28|2053.78|2052.28|2053.09|2051.59|0
1647029360000|2022-03-11 20:09:20|2053.92|2052.42|2054.34|2052.84|2054.34|2052.84|2053.91|2052.41|0
1647029370000|2022-03-11 20:09:30|2054.48|2052.98|2054.74|2053.24|2054.74|2053.24|2054.2|2052.7|0
1647029380000|2022-03-11 20:09:40|2054.73|2053.23|2054.73|2053.23|2054.73|2053.23|2054.45|2052.95|0
1647029390000|2022-03-11 20:09:50|2054.74|2053.24|2054.86|2053.36|2054.87|2053.37|2054.46|2052.96|0
1647029400000|2022-03-11 20:10:00|2054.85|2053.35|2053.92|2052.42|2054.85|2053.35|2053.65|2052.15|0
1647029410000|2022-03-11 20:10:10|2053.93|2052.43|2054.34|2052.84|2054.47|2052.97|2053.93|2052.43|0
1647029420000|2022-03-11 20:10:20|2054.47|2052.97|2054.07|2052.57|2054.47|2052.97|2053.79|2052.29|0
1647029430000|2022-03-11 20:10:30|2054.2|2052.7|2053.95|2052.45|2054.2|2052.7|2053.8|2052.3|0
1647029440000|2022-03-11 20:10:40|2054.22|2052.72|2054.09|2052.59|2054.22|2052.72|2053.95|2052.45|0
1647029450000|2022-03-11 20:10:50|2054.22|2052.72|2054.5|2053|2054.63|2053.13|2053.94|2052.44|0
1647029460000|2022-03-11 20:11:00|2054.63|2053.13|2055.45|2053.95|2055.45|2053.95|2054.49|2052.99|0
1647029470000|2022-03-11 20:11:10|2055.58|2054.08|2055.32|2053.82|2055.59|2054.09|2055.32|2053.82|0
1647029480000|2022-03-11 20:11:20|2055.46|2053.96|2055.03|2053.53|2055.59|2054.09|2054.75|2053.25|0
1647029490000|2022-03-11 20:11:30|2055.02|2053.52|2054.89|2053.39|2055.03|2053.53|2054.75|2053.25|0
1647029500000|2022-03-11 20:11:40|2054.75|2053.25|2054.47|2052.97|2054.89|2053.39|2054.46|2052.96|0
1647029510000|2022-03-11 20:11:50|2054.48|2052.98|2054.75|2053.25|2054.89|2053.39|2054.48|2052.98|0
1647029520000|2022-03-11 20:12:00|2054.76|2053.26|2054.89|2053.39|2055.03|2053.53|2054.75|2053.25|0
1647029530000|2022-03-11 20:12:10|2054.75|2053.25|2054.87|2053.37|2054.89|2053.39|2054.74|2053.24|0
1647029540000|2022-03-11 20:12:20|2055.01|2053.51|2054.59|2053.09|2055.15|2053.65|2054.59|2053.09|0
1647029550000|2022-03-11 20:12:30|2054.46|2052.96|2054.32|2052.82|2054.59|2053.09|2054.04|2052.54|0
1647029560000|2022-03-11 20:12:40|2054.45|2052.95|2054.16|2052.66|2054.45|2052.95|2053.88|2052.38|0
1647029570000|2022-03-11 20:12:50|2054.15|2052.65|2053.89|2052.39|2054.44|2052.94|2053.89|2052.39|0
1647029580000|2022-03-11 20:13:00|2054.03|2052.53|2054.16|2052.66|2054.17|2052.67|2053.89|2052.39|0
1647029590000|2022-03-11 20:13:10|2054.15|2052.65|2054.44|2052.94|2054.45|2052.95|2053.88|2052.38|0
1647029600000|2022-03-11 20:13:20|2054.43|2052.93|2054.17|2052.67|2054.72|2053.22|2054.17|2052.67|0
1647029610000|2022-03-11 20:13:30|2054.44|2052.94|2054.43|2052.93|2054.44|2052.94|2054.16|2052.66|0
1647029620000|2022-03-11 20:13:40|2054.44|2052.94|2054.17|2052.67|2054.45|2052.95|2054.17|2052.67|0
1647029630000|2022-03-11 20:13:50|2054.18|2052.68|2054.72|2053.22|2054.85|2053.35|2054.18|2052.68|0
1647029640000|2022-03-11 20:14:00|2054.98|2053.48|2054.72|2053.22|2055.25|2053.75|2054.71|2053.21|0
1647029650000|2022-03-11 20:14:10|2054.71|2053.21|2054.72|2053.22|2054.72|2053.22|2054.58|2053.08|0
1647029660000|2022-03-11 20:14:20|2054.71|2053.21|2054.43|2052.93|2054.72|2053.22|2054.43|2052.93|0
1647029670000|2022-03-11 20:14:30|2054.44|2052.94|2054.43|2052.93|2054.57|2053.07|2054.15|2052.65|0
1647029680000|2022-03-11 20:14:40|2054.44|2052.94|2054.43|2052.93|2054.7|2053.2|2054.43|2052.93|0
1647029690000|2022-03-11 20:14:50|2054.69|2053.19|2054.44|2052.94|2054.98|2053.48|2054.42|2052.92|0
1647029700000|2022-03-11 20:15:00|2054.57|2053.07|2054.99|2053.49|2055|2053.5|2054.57|2053.07|0
1647029710000|2022-03-11 20:15:10|2055.25|2053.75|2055.54|2054.04|2055.54|2054.04|2055.25|2053.75|0
1647029720000|2022-03-11 20:15:20|2055.55|2054.05|2055.81|2054.31|2055.95|2054.45|2055.54|2054.04|0
1647029730000|2022-03-11 20:15:30|2055.8|2054.3|2055.54|2054.04|2055.8|2054.3|2055.25|2053.75|0
1647029740000|2022-03-11 20:15:40|2055.53|2054.03|2055.52|2054.02|2055.54|2054.04|2055.25|2053.75|0
1647029750000|2022-03-11 20:15:50|2055.38|2053.88|2055.66|2054.16|2055.66|2054.16|2055.25|2053.75|0
1647029760000|2022-03-11 20:16:00|2055.52|2054.02|2055.94|2054.44|2056.08|2054.58|2055.52|2054.02|0
1647029770000|2022-03-11 20:16:10|2055.81|2054.31|2055.66|2054.16|2055.81|2054.31|2055.53|2054.03|0
1647029780000|2022-03-11 20:16:20|2055.53|2054.03|2055.66|2054.16|2055.8|2054.3|2055.52|2054.02|0
1647029790000|2022-03-11 20:16:30|2055.53|2054.03|2055.37|2053.87|2055.53|2054.03|2055.23|2053.73|0
1647029800000|2022-03-11 20:16:40|2055.24|2053.74|2055.79|2054.29|2055.93|2054.43|2055.24|2053.74|0
1647029810000|2022-03-11 20:16:50|2055.93|2054.43|2056.06|2054.56|2056.06|2054.56|2055.79|2054.29|0
1647029820000|2022-03-11 20:17:00|2056.07|2054.57|2056.35|2054.85|2056.35|2054.85|2056.07|2054.57|0
1647029830000|2022-03-11 20:17:10|2056.34|2054.84|2056.61|2055.11|2056.61|2055.11|2056.21|2054.71|0
1647029840000|2022-03-11 20:17:20|2056.47|2054.97|2056.09|2054.59|2056.68|2055.18|2056.09|2054.59|0
1647029850000|2022-03-11 20:17:30|2056.22|2054.72|2056.36|2054.86|2056.5|2055|2056.09|2054.59|0
1647029860000|2022-03-11 20:17:40|2056.37|2054.87|2056.09|2054.59|2056.63|2055.13|2055.96|2054.46|0
1647029870000|2022-03-11 20:17:50|2055.96|2054.46|2056.64|2055.14|2056.64|2055.14|2055.82|2054.32|0
1647029880000|2022-03-11 20:18:00|2056.65|2055.15|2056.93|2055.43|2056.93|2055.43|2056.38|2054.88|0
1647029890000|2022-03-11 20:18:10|2057.2|2055.7|2057.2|2055.7|2057.21|2055.71|2056.92|2055.42|0
1647029900000|2022-03-11 20:18:20|2057.21|2055.71|2058.03|2056.53|2058.03|2056.53|2057.2|2055.7|0
1647029910000|2022-03-11 20:18:30|2058.04|2056.54|2058.03|2056.53|2058.04|2056.54|2057.89|2056.39|0
1647029920000|2022-03-11 20:18:40|2058.3|2056.8|2058.29|2056.79|2058.3|2056.8|2058.16|2056.66|0
1647029930000|2022-03-11 20:18:50|2058.3|2056.8|2058.42|2056.92|2058.57|2057.07|2058.29|2056.79|0
1647029940000|2022-03-11 20:19:00|2058.29|2056.79|2058.01|2056.51|2058.29|2056.79|2058|2056.5|0
1647029950000|2022-03-11 20:19:10|2058|2056.5|2058.96|2057.46|2058.96|2057.46|2058|2056.5|0
1647029960000|2022-03-11 20:19:20|2058.82|2057.32|2058.56|2057.06|2058.82|2057.32|2058.55|2057.05|0
1647029970000|2022-03-11 20:19:30|2058.57|2057.07|2058.84|2057.34|2059.11|2057.61|2058.57|2057.07|0
1647029980000|2022-03-11 20:19:40|2058.83|2057.33|2058.57|2057.07|2058.83|2057.33|2058.57|2057.07|0
1647029990000|2022-03-11 20:19:50|2058.3|2056.8|2057.74|2056.24|2058.56|2057.06|2057.74|2056.24|0
1647030000000|2022-03-11 20:20:00|2057.73|2056.23|2058.01|2056.51|2058.28|2056.78|2057.73|2056.23|0
1647030010000|2022-03-11 20:20:10|2057.87|2056.37|2057.86|2056.36|2058.28|2056.78|2057.73|2056.23|0
1647030020000|2022-03-11 20:20:20|2057.87|2056.37|2058.27|2056.77|2058.27|2056.77|2057.73|2056.23|0
1647030030000|2022-03-11 20:20:30|2058.28|2056.78|2058.28|2056.78|2058.57|2057.07|2058.01|2056.51|0
1647030040000|2022-03-11 20:20:40|2058.42|2056.92|2058.56|2057.06|2058.83|2057.33|2058.28|2056.78|0
1647030050000|2022-03-11 20:20:50|2058.29|2056.79|2058.28|2056.78|2058.29|2056.79|2058.28|2056.78|0
1647030060000|2022-03-11 20:21:00|2058.02|2056.52|2058.02|2056.52|2058.02|2056.52|2057.06|2055.56|0
1647030070000|2022-03-11 20:21:10|2058.03|2056.53|2058.3|2056.8|2058.43|2056.93|2058.03|2056.53|0
1647030080000|2022-03-11 20:21:20|2058.29|2056.79|2058.58|2057.08|2058.86|2057.36|2058.02|2056.52|0
1647030090000|2022-03-11 20:21:30|2058.44|2056.94|2058.85|2057.35|2058.85|2057.35|2058.44|2056.94|0
1647030100000|2022-03-11 20:21:40|2058.84|2057.34|2059.11|2057.61|2059.11|2057.61|2058.57|2057.07|0
1647030110000|2022-03-11 20:21:50|2059.1|2057.6|2058.55|2057.05|2059.1|2057.6|2058.41|2056.91|0
1647030120000|2022-03-11 20:22:00|2058.54|2057.04|2058.53|2057.03|2058.82|2057.32|2058.53|2057.03|0
1647030130000|2022-03-11 20:22:10|2058.52|2057.02|2058.24|2056.74|2058.53|2057.03|2058.24|2056.74|0
1647030140000|2022-03-11 20:22:20|2058.25|2056.75|2057.97|2056.47|2058.38|2056.88|2057.97|2056.47|0
1647030150000|2022-03-11 20:22:30|2057.84|2056.34|2058.4|2056.9|2058.4|2056.9|2057.84|2056.34|0
1647030160000|2022-03-11 20:22:40|2058.26|2056.76|2058.54|2057.04|2058.81|2057.31|2058.26|2056.76|0
1647030170000|2022-03-11 20:22:50|2058.53|2057.03|2058.55|2057.05|2058.82|2057.32|2058.53|2057.03|0
1647030180000|2022-03-11 20:23:00|2058.28|2056.78|2058.43|2056.93|2058.69|2057.19|2058.01|2056.51|0
1647030190000|2022-03-11 20:23:10|2058.57|2057.07|2058.42|2056.92|2058.57|2057.07|2058.29|2056.79|0
1647030200000|2022-03-11 20:23:20|2058.41|2056.91|2058.82|2057.32|2058.83|2057.33|2058.28|2056.78|0
1647030210000|2022-03-11 20:23:30|2058.81|2057.31|2058.41|2056.91|2058.81|2057.31|2058.27|2056.77|0
1647030220000|2022-03-11 20:23:40|2058.27|2056.77|2058.55|2057.05|2058.55|2057.05|2058.27|2056.77|0
1647030230000|2022-03-11 20:23:50|2058.54|2057.04|2058.81|2057.31|2058.82|2057.32|2058.27|2056.77|0
1647030240000|2022-03-11 20:24:00|2058.67|2057.17|2057.98|2056.48|2058.81|2057.31|2057.98|2056.48|0
1647030250000|2022-03-11 20:24:10|2057.97|2056.47|2057.98|2056.48|2057.99|2056.49|2057.97|2056.47|0
1647030260000|2022-03-11 20:24:20|2057.84|2056.34|2057.98|2056.48|2058.26|2056.76|2057.71|2056.21|0
1647030270000|2022-03-11 20:24:30|2057.71|2056.21|2058.26|2056.76|2058.27|2056.77|2057.71|2056.21|0
1647030280000|2022-03-11 20:24:40|2058.25|2056.75|2057.97|2056.47|2058.25|2056.75|2057.97|2056.47|0
1647030290000|2022-03-11 20:24:50|2057.98|2056.48|2057.96|2056.46|2057.98|2056.48|2057.96|2056.46|0
1647030300000|2022-03-11 20:25:00|2057.95|2056.45|2057.42|2055.92|2057.95|2056.45|2057.13|2055.63|0
1647030310000|2022-03-11 20:25:10|2057.56|2056.06|2057.73|2056.23|2057.73|2056.23|2057.3|2055.8|0
1647030320000|2022-03-11 20:25:20|2057.46|2055.96|2057.43|2055.93|2057.46|2055.96|2057.17|2055.67|0
1647030330000|2022-03-11 20:25:30|2057.3|2055.8|2057.15|2055.65|2057.43|2055.93|2057.15|2055.65|0
1647030340000|2022-03-11 20:25:40|2057.16|2055.66|2057.14|2055.64|2057.28|2055.78|2057.14|2055.64|0
1647030350000|2022-03-11 20:25:50|2057.01|2055.51|2056.87|2055.37|2057.01|2055.51|2056.6|2055.1|0
1647030360000|2022-03-11 20:26:00|2056.6|2055.1|2056.05|2054.55|2056.61|2055.11|2055.79|2054.29|0
1647030370000|2022-03-11 20:26:10|2056.06|2054.56|2057.01|2055.51|2057.15|2055.65|2056.06|2054.56|0
1647030380000|2022-03-11 20:26:20|2057.15|2055.65|2057|2055.5|2057.15|2055.65|2056.86|2055.36|0
1647030390000|2022-03-11 20:26:30|2057.13|2055.63|2056.86|2055.36|2057.14|2055.64|2056.86|2055.36|0
1647030400000|2022-03-11 20:26:40|2056.85|2055.35|2056.73|2055.23|2056.87|2055.37|2056.59|2055.09|0
1647030410000|2022-03-11 20:26:50|2056.6|2055.1|2056.6|2055.1|2056.87|2055.37|2056.59|2055.09|0
1647030420000|2022-03-11 20:27:00|2056.59|2055.09|2056.6|2055.1|2056.6|2055.1|2056.32|2054.82|0
1647030430000|2022-03-11 20:27:10|2056.59|2055.09|2056.04|2054.54|2056.6|2055.1|2055.76|2054.26|0
1647030440000|2022-03-11 20:27:20|2056.05|2054.55|2056.31|2054.81|2056.31|2054.81|2055.91|2054.41|0
1647030450000|2022-03-11 20:27:30|2056.3|2054.8|2056.03|2054.53|2056.3|2054.8|2056.02|2054.52|0
1647030460000|2022-03-11 20:27:40|2056.04|2054.54|2056.59|2055.09|2056.73|2055.23|2056.04|2054.54|0
1647030470000|2022-03-11 20:27:50|2056.58|2055.08|2056.03|2054.53|2056.58|2055.08|2056.03|2054.53|0
1647030480000|2022-03-11 20:28:00|2056.04|2054.54|2055.91|2054.41|2056.05|2054.55|2055.76|2054.26|0
1647030490000|2022-03-11 20:28:10|2056.04|2054.54|2056.03|2054.53|2056.31|2054.81|2055.76|2054.26|0
1647030500000|2022-03-11 20:28:20|2056.04|2054.54|2056.03|2054.53|2056.04|2054.54|2055.76|2054.26|0
1647030510000|2022-03-11 20:28:30|2055.89|2054.39|2055.22|2053.72|2055.89|2054.39|2055.22|2053.72|0
1647030520000|2022-03-11 20:28:40|2055.21|2053.71|2055.21|2053.71|2055.22|2053.72|2055.21|2053.71|0
1647030530000|2022-03-11 20:28:50|2055.2|2053.7|2055.21|2053.71|2055.22|2053.72|2054.93|2053.43|0
1647030540000|2022-03-11 20:29:00|2055.22|2053.72|2056.29|2054.79|2056.29|2054.79|2055.21|2053.71|0
1647030550000|2022-03-11 20:29:10|2056.3|2054.8|2056.84|2055.34|2056.98|2055.48|2056.3|2054.8|0
1647030560000|2022-03-11 20:29:20|2056.3|2054.8|2055.88|2054.38|2056.3|2054.8|2055.74|2054.24|0
1647030570000|2022-03-11 20:29:30|2055.87|2054.37|2056.02|2054.52|2056.3|2054.8|2055.74|2054.24|0
1647030580000|2022-03-11 20:29:40|2056.01|2054.51|2056.01|2054.51|2056.28|2054.78|2056.01|2054.51|0
1647030590000|2022-03-11 20:29:50|2056|2054.5|2056|2054.5|2056.01|2054.51|2055.87|2054.37|0
1647030600000|2022-03-11 20:30:00|2055.99|2054.49|2055.02|2053.52|2055.99|2054.49|2054.61|2053.11|0
1647030610000|2022-03-11 20:30:10|2054.89|2053.39|2055|2053.5|2055.15|2053.65|2054.87|2053.37|0
1647030620000|2022-03-11 20:30:20|2055.14|2053.64|2055.42|2053.92|2055.56|2054.06|2054.87|2053.37|0
1647030630000|2022-03-11 20:30:30|2055.15|2053.65|2055.68|2054.18|2055.69|2054.19|2055.15|2053.65|0
1647030640000|2022-03-11 20:30:40|2055.69|2054.19|2055.14|2053.64|2055.69|2054.19|2055.14|2053.64|0
1647030650000|2022-03-11 20:30:50|2055.01|2053.51|2054.87|2053.37|2055.01|2053.51|2054.87|2053.37|0
1647030660000|2022-03-11 20:31:00|2054.73|2053.23|2054.87|2053.37|2054.87|2053.37|2054.59|2053.09|0
1647030670000|2022-03-11 20:31:10|2054.74|2053.24|2054.33|2052.83|2055.16|2053.66|2054.33|2052.83|0
1647030680000|2022-03-11 20:31:20|2054.2|2052.7|2054.03|2052.53|2054.33|2052.83|2053.76|2052.26|0
1647030690000|2022-03-11 20:31:30|2054.04|2052.54|2054.05|2052.55|2054.47|2052.97|2053.91|2052.41|0
1647030700000|2022-03-11 20:31:40|2054.18|2052.68|2054.04|2052.54|2054.32|2052.82|2054.04|2052.54|0
1647030710000|2022-03-11 20:31:50|2053.91|2052.41|2054.04|2052.54|2054.04|2052.54|2053.76|2052.26|0
1647030720000|2022-03-11 20:32:00|2054.05|2052.55|2054.16|2052.66|2054.47|2052.97|2053.76|2052.26|0
1647030730000|2022-03-11 20:32:10|2054.17|2052.67|2053.77|2052.27|2054.31|2052.81|2053.77|2052.27|0
1647030740000|2022-03-11 20:32:20|2053.76|2052.26|2053.76|2052.26|2053.77|2052.27|2053.48|2051.98|0
1647030750000|2022-03-11 20:32:30|2053.77|2052.27|2053.21|2051.71|2053.77|2052.27|2053.21|2051.71|0
1647030760000|2022-03-11 20:32:40|2053.08|2051.58|2053.37|2051.87|2053.51|2052.01|2052.93|2051.43|0
1647030770000|2022-03-11 20:32:50|2053.51|2052.01|2052.94|2051.44|2053.52|2052.02|2052.94|2051.44|0
1647030780000|2022-03-11 20:33:00|2053.21|2051.71|2053.2|2051.7|2053.34|2051.84|2052.93|2051.43|0
1647030790000|2022-03-11 20:33:10|2053.21|2051.71|2052.8|2051.3|2053.48|2051.98|2052.8|2051.3|0
1647030800000|2022-03-11 20:33:20|2052.79|2051.29|2052.13|2050.63|2052.94|2051.44|2052.13|2050.63|0
1647030810000|2022-03-11 20:33:30|2051.6|2050.1|2052.14|2050.64|2052.41|2050.91|2051.59|2050.09|0
1647030820000|2022-03-11 20:33:40|2052|2050.5|2051.33|2049.83|2052.15|2050.65|2051.33|2049.83|0
1647030830000|2022-03-11 20:33:50|2051.32|2049.82|2050.66|2049.16|2051.33|2049.83|2050.52|2049.02|0
1647030840000|2022-03-11 20:34:00|2050.79|2049.29|2051.06|2049.56|2051.06|2049.56|2050.39|2048.89|0
1647030850000|2022-03-11 20:34:10|2051.05|2049.55|2050.8|2049.3|2051.2|2049.7|2050.8|2049.3|0
1647030860000|2022-03-11 20:34:20|2050.79|2049.29|2050.99|2049.49|2051.06|2049.56|2050.78|2049.28|0
1647030870000|2022-03-11 20:34:30|2051|2049.5|2051.53|2050.03|2051.53|2050.03|2050.99|2049.49|0
1647030880000|2022-03-11 20:34:40|2051.52|2050.02|2051.8|2050.3|2051.94|2050.44|2051.25|2049.75|0
1647030890000|2022-03-11 20:34:50|2051.79|2050.29|2051.38|2049.88|2051.79|2050.29|2051.38|2049.88|0
1647030900000|2022-03-11 20:35:00|2051.52|2050.02|2052.05|2050.55|2052.34|2050.84|2051.52|2050.02|0
1647030910000|2022-03-11 20:35:10|2052.07|2050.57|2052.61|2051.11|2053.16|2051.66|2052.07|2050.57|0
1647030920000|2022-03-11 20:35:20|2052.75|2051.25|2053.01|2051.51|2053.15|2051.65|2052.61|2051.11|0
1647030930000|2022-03-11 20:35:30|2053|2051.5|2053.15|2051.65|2053.15|2051.65|2052.74|2051.24|0
1647030940000|2022-03-11 20:35:40|2053.29|2051.79|2053.97|2052.47|2054.1|2052.6|2053.29|2051.79|0
1647030950000|2022-03-11 20:35:50|2054.24|2052.74|2053.98|2052.48|2054.24|2052.74|2053.7|2052.2|0
1647030960000|2022-03-11 20:36:00|2054.11|2052.61|2054.27|2052.77|2054.27|2052.77|2053.84|2052.34|0
1647030970000|2022-03-11 20:36:10|2054.28|2052.78|2054.56|2053.06|2054.84|2053.34|2054.28|2052.78|0
1647030980000|2022-03-11 20:36:20|2054.57|2053.07|2054.83|2053.33|2054.84|2053.34|2054.57|2053.07|0
1647030990000|2022-03-11 20:36:30|2054.82|2053.32|2055.37|2053.87|2055.5|2054|2054.55|2053.05|0
1647031000000|2022-03-11 20:36:40|2055.64|2054.14|2055.64|2054.14|2056.18|2054.68|2055.5|2054|0
1647031010000|2022-03-11 20:36:50|2055.5|2054|2055.37|2053.87|2055.64|2054.14|2055.36|2053.86|0
1647031020000|2022-03-11 20:37:00|2055.36|2053.86|2055.77|2054.27|2055.9|2054.4|2054.95|2053.45|0
1647031030000|2022-03-11 20:37:10|2055.9|2054.4|2055.62|2054.12|2055.9|2054.4|2055.62|2054.12|0
1647031040000|2022-03-11 20:37:20|2055.35|2053.85|2055.61|2054.11|2055.61|2054.11|2055.33|2053.83|0
1647031050000|2022-03-11 20:37:30|2055.62|2054.12|2056.98|2055.48|2056.99|2055.49|2055.62|2054.12|0
1647031060000|2022-03-11 20:37:40|2056.97|2055.47|2056.59|2055.09|2056.97|2055.47|2056.44|2054.94|0
1647031070000|2022-03-11 20:37:50|2056.45|2054.95|2056.3|2054.8|2056.59|2055.09|2056.04|2054.54|0
1647031080000|2022-03-11 20:38:00|2056.17|2054.67|2056.71|2055.21|2056.72|2055.22|2056.16|2054.66|0
1647031090000|2022-03-11 20:38:10|2056.7|2055.2|2056.71|2055.21|2056.97|2055.47|2056.16|2054.66|0
1647031100000|2022-03-11 20:38:20|2056.84|2055.34|2056.7|2055.2|2056.98|2055.48|2056.57|2055.07|0
1647031110000|2022-03-11 20:38:30|2056.71|2055.21|2056.27|2054.77|2057.26|2055.76|2056.27|2054.77|0
1647031120000|2022-03-11 20:38:40|2056.14|2054.64|2056.16|2054.66|2056.83|2055.33|2056|2054.5|0
1647031130000|2022-03-11 20:38:50|2056.15|2054.65|2056.45|2054.95|2056.45|2054.95|2056.02|2054.52|0
1647031140000|2022-03-11 20:39:00|2056.46|2054.96|2057.03|2055.53|2057.03|2055.53|2056.46|2054.96|0
1647031150000|2022-03-11 20:39:10|2057.04|2055.54|2056.76|2055.26|2057.31|2055.81|2056.76|2055.26|0
1647031160000|2022-03-11 20:39:20|2056.75|2055.25|2056.48|2054.98|2056.89|2055.39|2056.2|2054.7|0
1647031170000|2022-03-11 20:39:30|2056.34|2054.84|2056.19|2054.69|2056.47|2054.97|2056.19|2054.69|0
1647031180000|2022-03-11 20:39:40|2056.32|2054.82|2055.51|2054.01|2056.33|2054.83|2055.37|2053.87|0
1647031190000|2022-03-11 20:39:50|2055.5|2054|2054.68|2053.18|2055.51|2054.01|2054.68|2053.18|0
1647031200000|2022-03-11 20:40:00|2054.81|2053.31|2054.94|2053.44|2055.08|2053.58|2054.65|2053.15|0
1647031210000|2022-03-11 20:40:10|2055.07|2053.57|2055.88|2054.38|2056.17|2054.67|2054.95|2053.45|0
1647031220000|2022-03-11 20:40:20|2055.74|2054.24|2054.94|2053.44|2055.75|2054.25|2054.93|2053.43|0
1647031230000|2022-03-11 20:40:30|2055.07|2053.57|2055.07|2053.57|2055.35|2053.85|2054.81|2053.31|0
1647031240000|2022-03-11 20:40:40|2055.06|2053.56|2054.23|2052.73|2055.06|2053.56|2054.23|2052.73|0
1647031250000|2022-03-11 20:40:50|2054.5|2053|2053.69|2052.19|2054.5|2053|2053.68|2052.18|0
1647031260000|2022-03-11 20:41:00|2053.95|2052.45|2054.49|2052.99|2054.5|2053|2053.95|2052.45|0
1647031270000|2022-03-11 20:41:10|2054.5|2053|2054.49|2052.99|2054.5|2053|2054.22|2052.72|0
1647031280000|2022-03-11 20:41:20|2054.36|2052.86|2054.62|2053.12|2054.76|2053.26|2054.22|2052.72|0
1647031290000|2022-03-11 20:41:30|2054.35|2052.85|2054.48|2052.98|2054.49|2052.99|2054.34|2052.84|0
1647031300000|2022-03-11 20:41:40|2054.49|2052.99|2054.49|2052.99|2055.03|2053.53|2054.22|2052.72|0
1647031310000|2022-03-11 20:41:50|2054.76|2053.26|2054.5|2053|2054.77|2053.27|2054.23|2052.73|0
1647031320000|2022-03-11 20:42:00|2054.51|2053.01|2054.92|2053.42|2054.92|2053.42|2054.37|2052.87|0
1647031330000|2022-03-11 20:42:10|2055.06|2053.56|2056.43|2054.93|2056.43|2054.93|2055.06|2053.56|0
1647031340000|2022-03-11 20:42:20|2056.42|2054.92|2056.03|2054.53|2056.71|2055.21|2056.03|2054.53|0
1647031350000|2022-03-11 20:42:30|2056.05|2054.55|2057.01|2055.51|2057.28|2055.78|2055.91|2054.41|0
1647031360000|2022-03-11 20:42:40|2057|2055.5|2057.01|2055.51|2057.56|2056.06|2056.74|2055.24|0
1647031370000|2022-03-11 20:42:50|2057.02|2055.52|2057.83|2056.33|2057.83|2056.33|2057.02|2055.52|0
1647031380000|2022-03-11 20:43:00|2057.82|2056.32|2057.55|2056.05|2058.1|2056.6|2057.55|2056.05|0
1647031390000|2022-03-11 20:43:10|2057.56|2056.06|2057.82|2056.32|2057.96|2056.46|2057.55|2056.05|0
1647031400000|2022-03-11 20:43:20|2057.56|2056.06|2058.11|2056.61|2058.11|2056.61|2057.56|2056.06|0
1647031410000|2022-03-11 20:43:30|2058.1|2056.6|2057.4|2055.9|2058.11|2056.61|2057.27|2055.77|0
1647031420000|2022-03-11 20:43:40|2057.27|2055.77|2056.59|2055.09|2057.27|2055.77|2056.45|2054.95|0
1647031430000|2022-03-11 20:43:50|2056.45|2054.95|2056.18|2054.68|2056.72|2055.22|2056.17|2054.67|0
1647031440000|2022-03-11 20:44:00|2056.17|2054.67|2056.68|2055.18|2056.7|2055.2|2055.88|2054.38|0
1647031450000|2022-03-11 20:44:10|2056.41|2054.91|2056.13|2054.63|2056.42|2054.92|2056|2054.5|0
1647031460000|2022-03-11 20:44:20|2056.14|2054.64|2056.4|2054.9|2056.4|2054.9|2055.59|2054.09|0
1647031470000|2022-03-11 20:44:30|2056.41|2054.91|2056.12|2054.62|2056.41|2054.91|2055.72|2054.22|0
1647031480000|2022-03-11 20:44:40|2056.11|2054.61|2055.85|2054.35|2056.12|2054.62|2055.58|2054.08|0
1647031490000|2022-03-11 20:44:50|2055.71|2054.21|2056.54|2055.04|2056.67|2055.17|2055.57|2054.07|0
1647031500000|2022-03-11 20:45:00|2056.68|2055.18|2056.69|2055.19|2057.24|2055.74|2056.27|2054.77|0
1647031510000|2022-03-11 20:45:10|2056.29|2054.79|2055.85|2054.35|2056.29|2054.79|2055.85|2054.35|0
1647031520000|2022-03-11 20:45:20|2055.72|2054.22|2055.85|2054.35|2055.85|2054.35|2055.57|2054.07|0
1647031530000|2022-03-11 20:45:30|2055.71|2054.21|2055.29|2053.79|2055.71|2054.21|2055.16|2053.66|0
1647031540000|2022-03-11 20:45:40|2055.3|2053.8|2054.77|2053.27|2055.58|2054.08|2054.76|2053.26|0
1647031550000|2022-03-11 20:45:50|2055.04|2053.54|2054.9|2053.4|2055.04|2053.54|2054.76|2053.26|0
1647031560000|2022-03-11 20:46:00|2055.03|2053.53|2055.32|2053.82|2055.32|2053.82|2054.74|2053.24|0
1647031570000|2022-03-11 20:46:10|2055.59|2054.09|2054.64|2053.14|2055.59|2054.09|2054.63|2053.13|0
1647031580000|2022-03-11 20:46:20|2054.77|2053.27|2054.49|2052.99|2054.77|2053.27|2054.49|2052.99|0
1647031590000|2022-03-11 20:46:30|2054.5|2053|2054.08|2052.58|2054.77|2053.27|2054.08|2052.58|0
1647031600000|2022-03-11 20:46:40|2054.21|2052.71|2054.76|2053.26|2054.89|2053.39|2054.2|2052.7|0
1647031610000|2022-03-11 20:46:50|2054.77|2053.27|2055.04|2053.54|2055.04|2053.54|2054.76|2053.26|0
1647031620000|2022-03-11 20:47:00|2055.05|2053.55|2055.58|2054.08|2055.86|2054.36|2055.05|2053.55|0
1647031630000|2022-03-11 20:47:10|2055.59|2054.09|2055.04|2053.54|2055.86|2054.36|2055.04|2053.54|0
1647031640000|2022-03-11 20:47:20|2055.17|2053.67|2055.31|2053.81|2055.31|2053.81|2055.17|2053.67|0
1647031650000|2022-03-11 20:47:30|2055.3|2053.8|2055.56|2054.06|2055.71|2054.21|2055.04|2053.54|0
1647031660000|2022-03-11 20:47:40|2055.57|2054.07|2055.84|2054.34|2055.98|2054.48|2055.57|2054.07|0
1647031670000|2022-03-11 20:47:50|2055.97|2054.47|2055.84|2054.34|2056.11|2054.61|2055.57|2054.07|0
1647031680000|2022-03-11 20:48:00|2056.1|2054.6|2055.83|2054.33|2056.25|2054.75|2055.82|2054.32|0
1647031690000|2022-03-11 20:48:10|2055.82|2054.32|2055.54|2054.04|2055.82|2054.32|2055.41|2053.91|0
1647031700000|2022-03-11 20:48:20|2055.55|2054.05|2055.55|2054.05|2055.55|2054.05|2055|2053.5|0
1647031710000|2022-03-11 20:48:30|2055.57|2054.07|2056.14|2054.64|2056.55|2055.05|2055.57|2054.07|0
1647031720000|2022-03-11 20:48:40|2056.13|2054.63|2054.88|2053.38|2056.13|2054.63|2054.74|2053.24|0
1647031730000|2022-03-11 20:48:50|2055.01|2053.51|2056|2054.5|2056|2054.5|2055.01|2053.51|0
1647031740000|2022-03-11 20:49:00|2056.13|2054.63|2056.4|2054.9|2056.4|2054.9|2055.86|2054.36|0
1647031750000|2022-03-11 20:49:10|2056.13|2054.63|2055.3|2053.8|2056.13|2054.63|2055.29|2053.79|0
1647031760000|2022-03-11 20:49:20|2055.29|2053.79|2055.01|2053.51|2055.57|2054.07|2055.01|2053.51|0
1647031770000|2022-03-11 20:49:30|2055.02|2053.52|2055.03|2053.53|2055.44|2053.94|2055.01|2053.51|0
1647031780000|2022-03-11 20:49:40|2055.04|2053.54|2055.43|2053.93|2055.85|2054.35|2055.03|2053.53|0
1647031790000|2022-03-11 20:49:50|2055.3|2053.8|2055.43|2053.93|2055.57|2054.07|2055.01|2053.51|0
1647031800000|2022-03-11 20:50:00|2055.29|2053.79|2056|2054.5|2056.13|2054.63|2054.71|2053.21|0
1647031810000|2022-03-11 20:50:10|2056.13|2054.63|2055.55|2054.05|2056.13|2054.63|2055.15|2053.65|0
1647031820000|2022-03-11 20:50:20|2055.69|2054.19|2055.52|2054.02|2055.82|2054.32|2055.52|2054.02|0
1647031830000|2022-03-11 20:50:30|2055.53|2054.03|2055.39|2053.89|2055.53|2054.03|2055.25|2053.75|0
1647031840000|2022-03-11 20:50:40|2055.26|2053.76|2055.24|2053.74|2055.26|2053.76|2055.23|2053.73|0
1647031850000|2022-03-11 20:50:50|2055.23|2053.73|2055.39|2053.89|2055.53|2054.03|2055.23|2053.73|0
1647031860000|2022-03-11 20:51:00|2055.79|2054.29|2056.64|2055.14|2056.64|2055.14|2055.79|2054.29|0
1647031870000|2022-03-11 20:51:10|2056.65|2055.15|2056.92|2055.42|2056.92|2055.42|2056.64|2055.14|0
1647031880000|2022-03-11 20:51:20|2057.06|2055.56|2056.94|2055.44|2057.48|2055.98|2056.92|2055.42|0
1647031890000|2022-03-11 20:51:30|2056.95|2055.45|2056.95|2055.45|2057.23|2055.73|2056.94|2055.44|0
1647031900000|2022-03-11 20:51:40|2056.96|2055.46|2057.2|2055.7|2057.49|2055.99|2056.94|2055.44|0
1647031910000|2022-03-11 20:51:50|2057.33|2055.83|2056.64|2055.14|2057.46|2055.96|2056.64|2055.14|0
1647031920000|2022-03-11 20:52:00|2056.65|2055.15|2056.37|2054.87|2056.93|2055.43|2056.36|2054.86|0
1647031930000|2022-03-11 20:52:10|2056.36|2054.86|2056.09|2054.59|2056.36|2054.86|2055.56|2054.06|0
1647031940000|2022-03-11 20:52:20|2056.23|2054.73|2055.81|2054.31|2056.23|2054.73|2055.81|2054.31|0
1647031950000|2022-03-11 20:52:30|2055.82|2054.32|2056.09|2054.59|2056.36|2054.86|2055.81|2054.31|0
1647031960000|2022-03-11 20:52:40|2056.08|2054.58|2056.08|2054.58|2056.09|2054.59|2056.08|2054.58|0
1647031970000|2022-03-11 20:52:50|2055.94|2054.44|2056.36|2054.86|2056.64|2055.14|2055.8|2054.3|0
1647031980000|2022-03-11 20:53:00|2056.35|2054.85|2055.27|2053.77|2056.35|2054.85|2055.26|2053.76|0
1647031990000|2022-03-11 20:53:10|2055.4|2053.9|2055.67|2054.17|2055.8|2054.3|2055.25|2053.75|0
1647032000000|2022-03-11 20:53:20|2055.54|2054.04|2055.24|2053.74|2055.8|2054.3|2055.24|2053.74|0
1647032010000|2022-03-11 20:53:30|2055.23|2053.73|2055.21|2053.71|2055.37|2053.87|2055.21|2053.71|0
1647032020000|2022-03-11 20:53:40|2055.2|2053.7|2054.65|2053.15|2055.21|2053.71|2054.65|2053.15|0
1647032030000|2022-03-11 20:53:50|2054.66|2053.16|2054.92|2053.42|2055.34|2053.84|2054.65|2053.15|0
1647032040000|2022-03-11 20:54:00|2054.93|2053.43|2053.17|2051.67|2054.93|2053.43|2053.17|2051.67|0
1647032050000|2022-03-11 20:54:10|2053.31|2051.81|2052.76|2051.26|2053.31|2051.81|2052.76|2051.26|0
1647032060000|2022-03-11 20:54:20|2052.77|2051.27|2053.03|2051.53|2053.04|2051.54|2052.22|2050.72|0
1647032070000|2022-03-11 20:54:30|2053.05|2051.55|2055.2|2053.7|2055.48|2053.98|2053.05|2051.55|0
1647032080000|2022-03-11 20:54:40|2055.46|2053.96|2053.57|2052.07|2055.48|2053.98|2053.29|2051.79|0
1647032090000|2022-03-11 20:54:50|2053.56|2052.06|2053.03|2051.53|2053.56|2052.06|2052.61|2051.11|0
1647032100000|2022-03-11 20:55:00|2053.04|2051.54|2055.68|2054.18|2055.69|2054.19|2053.04|2051.54|0
1647032110000|2022-03-11 20:55:10|2055.54|2054.04|2054.69|2053.19|2055.54|2054.04|2054.68|2053.18|0
1647032120000|2022-03-11 20:55:20|2054.68|2053.18|2053.35|2051.85|2055.24|2053.74|2053.35|2051.85|0
1647032130000|2022-03-11 20:55:30|2052.95|2051.45|2051.74|2050.24|2053.1|2051.6|2051.19|2049.69|0
1647032140000|2022-03-11 20:55:40|2051.73|2050.23|2051.73|2050.23|2052.28|2050.78|2051.6|2050.1|0
1647032150000|2022-03-11 20:55:50|2051.74|2050.24|2052.28|2050.78|2052.29|2050.79|2051.74|2050.24|0
1647032160000|2022-03-11 20:56:00|2051.21|2049.71|2051.46|2049.96|2051.6|2050.1|2051.19|2049.69|0
1647032170000|2022-03-11 20:56:10|2051.45|2049.95|2051.99|2050.49|2051.99|2050.49|2051.45|2049.95|0
1647032180000|2022-03-11 20:56:20|2052|2050.5|2054.42|2052.92|2054.44|2052.94|2052|2050.5|0
1647032190000|2022-03-11 20:56:30|2054.43|2052.93|2054.68|2053.18|2054.68|2053.18|2054.14|2052.64|0
1647032200000|2022-03-11 20:56:40|2054.41|2052.91|2054.67|2053.17|2054.67|2053.17|2053.99|2052.49|0
1647032210000|2022-03-11 20:56:50|2054.66|2053.16|2055.21|2053.71|2055.49|2053.99|2054.66|2053.16|0
1647032220000|2022-03-11 20:57:00|2055.2|2053.7|2054.1|2052.6|2055.2|2053.7|2053.57|2052.07|0
1647032230000|2022-03-11 20:57:10|2054.37|2052.87|2053.27|2051.77|2054.37|2052.87|2053.27|2051.77|0
1647032240000|2022-03-11 20:57:20|2053.54|2052.04|2054.38|2052.88|2054.65|2053.15|2053.53|2052.03|0
1647032250000|2022-03-11 20:57:30|2054.37|2052.87|2054.1|2052.6|2054.64|2053.14|2054.09|2052.59|0
1647032260000|2022-03-11 20:57:40|2054.09|2052.59|2054.34|2052.84|2054.47|2052.97|2054.09|2052.59|0
1647032270000|2022-03-11 20:57:50|2054.33|2052.83|2054.6|2053.1|2054.61|2053.11|2054.33|2052.83|0
1647032280000|2022-03-11 20:58:00|2054.59|2053.09|2054.6|2053.1|2054.88|2053.38|2054.45|2052.95|0
1647032290000|2022-03-11 20:58:10|2054.34|2052.84|2054.35|2052.85|2054.62|2053.12|2054.33|2052.83|0
1647032300000|2022-03-11 20:58:20|2054.34|2052.84|2054.33|2052.83|2054.34|2052.84|2054.33|2052.83|0
1647032310000|2022-03-11 20:58:30|2054.34|2052.84|2053.78|2052.28|2054.34|2052.84|2053.78|2052.28|0
1647032320000|2022-03-11 20:58:40|2053.79|2052.29|2053.53|2052.03|2053.79|2052.29|2053.25|2051.75|0
1647032330000|2022-03-11 20:58:50|2053.66|2052.16|2053.51|2052.01|2053.66|2052.16|2053.51|2052.01|0
1647032340000|2022-03-11 20:59:00|2053.52|2052.02|2051.07|2049.57|2053.52|2052.02|2051.07|2049.57|0
1647032350000|2022-03-11 20:59:10|2051.08|2049.58|2051.58|2050.08|2051.59|2050.09|2050.53|2049.03|0
1647032360000|2022-03-11 20:59:20|2051.59|2050.09|2051.04|2049.54|2052.11|2050.61|2051.03|2049.53|0
1647032370000|2022-03-11 20:59:30|2050.9|2049.4|2050.38|2048.88|2051.59|2050.09|2050.24|2048.74|0
1647032380000|2022-03-11 20:59:40|2050.37|2048.87|2049.65|2048.15|2050.5|2049|2049.13|2047.63|0
1647032390000|2022-03-11 20:59:50|2049.38|2047.88|2050.47|2048.97|2050.47|2048.97|2047.04|2045.54|0
1647032400000|2022-03-11 21:00:00|2051.72|2050.22|2050.82|2049.32|2052.79|2051.29|2050.68|2049.18|0
1647032410000|2022-03-11 21:00:10|2050.95|2049.45|2052.35|2050.85|2052.35|2050.85|2050.59|2049.09|0
1647032420000|2022-03-11 21:00:20|2052.49|2050.99|2052.21|2050.71|2052.49|2050.99|2051.72|2050.22|0
1647032430000|2022-03-11 21:00:30|2052.13|2050.63|2052.13|2050.63|2052.35|2050.85|2052.13|2050.63|0
1647032440000|2022-03-11 21:00:40|2052.17|2050.67|2052.35|2050.85|2052.62|2051.12|2051.85|2050.35|0
1647032450000|2022-03-11 21:00:50|2052.49|2050.99|2052.62|2051.12|2052.89|2051.39|2052.35|2050.85|0
1647032460000|2022-03-11 21:01:00|2052.49|2050.99|2052.49|2050.99|2052.89|2051.39|2052.04|2050.54|0
1647032470000|2022-03-11 21:01:10|2052.35|2050.85|2053.12|2051.62|2053.12|2051.62|2052.35|2050.85|0
1647032480000|2022-03-11 21:01:20|2052.99|2051.49|2053.26|2051.76|2053.26|2051.76|2052.76|2051.26|0
1647032490000|2022-03-11 21:01:30|2053.39|2051.89|2053.29|2051.79|2053.39|2051.89|2052.79|2051.29|0
1647032500000|2022-03-11 21:01:40|2053.24|2051.74|2053.15|2051.65|2053.29|2051.79|2053.02|2051.52|0
1647032510000|2022-03-11 21:01:50|2053.02|2051.52|2052.79|2051.29|2053.02|2051.52|2052.79|2051.29|0
1647032520000|2022-03-11 21:02:00|2052.65|2051.15|2052.79|2051.29|2052.79|2051.29|2052.65|2051.15|0
1647032530000|2022-03-11 21:02:10|2052.7|2051.2|2052.79|2051.29|2052.79|2051.29|2052.65|2051.15|0
1647032540000|2022-03-11 21:02:20|2052.83|2051.33|2052.79|2051.29|2052.92|2051.42|2052.65|2051.15|0
1647032550000|2022-03-11 21:02:30|2052.65|2051.15|2052.66|2051.16|2052.79|2051.29|2052.65|2051.15|0
1647032560000|2022-03-11 21:02:40|2052.79|2051.29|2052.65|2051.15|2052.79|2051.29|2052.65|2051.15|0
1647032570000|2022-03-11 21:02:50|2052.7|2051.2|2052.66|2051.16|2052.92|2051.42|2052.65|2051.15|0
1647032580000|2022-03-11 21:03:00|2052.79|2051.29|2052.79|2051.29|2052.92|2051.42|2052.65|2051.15|0
1647032590000|2022-03-11 21:03:10|2052.65|2051.15|2052.65|2051.15|2052.65|2051.15|2052.02|2050.52|0
1647032600000|2022-03-11 21:03:20|2052.66|2051.16|2052.7|2051.2|2052.79|2051.29|2052.56|2051.06|0
1647032610000|2022-03-11 21:03:30|2052.65|2051.15|2052.47|2050.97|2052.79|2051.29|2052.38|2050.88|0
1647032620000|2022-03-11 21:03:40|2052.52|2051.02|2053.15|2051.65|2053.42|2051.92|2052.52|2051.02|0
1647032630000|2022-03-11 21:03:50|2053.02|2051.52|2053.01|2051.51|2053.02|2051.52|2052.79|2051.29|0
1647032640000|2022-03-11 21:04:00|2052.97|2051.47|2052.52|2051.02|2052.97|2051.47|2052.52|2051.02|0
1647032650000|2022-03-11 21:04:10|2052.79|2051.29|2052.65|2051.15|2052.92|2051.42|2052.52|2051.02|0
1647032660000|2022-03-11 21:04:20|2052.66|2051.16|2052.79|2051.29|2052.79|2051.29|2052.52|2051.02|0
1647032670000|2022-03-11 21:04:30|2052.7|2051.2|2052.92|2051.42|2053.11|2051.61|2052.7|2051.2|0
1647032680000|2022-03-11 21:04:40|2052.83|2051.33|2052.7|2051.2|2052.83|2051.33|2052.38|2050.88|0
1647032690000|2022-03-11 21:04:50|2052.79|2051.29|2053.02|2051.52|2053.02|2051.52|2052.79|2051.29|0
1647032700000|2022-03-11 21:05:00|2053.15|2051.65|2053.11|2051.61|2053.29|2051.79|2052.92|2051.42|0
1647032710000|2022-03-11 21:05:10|2053.1|2051.6|2053.22|2051.72|2053.36|2051.86|2053.02|2051.52|0
1647032720000|2022-03-11 21:05:20|2053.36|2051.86|2053.49|2051.99|2053.49|2051.99|2053.18|2051.68|0
1647032730000|2022-03-11 21:05:30|2053.22|2051.72|2053.22|2051.72|2053.36|2051.86|2053.18|2051.68|0
1647032740000|2022-03-11 21:05:40|2053.31|2051.81|2053.36|2051.86|2053.36|2051.86|2053.22|2051.72|0
1647032750000|2022-03-11 21:05:50|2053.35|2051.85|2053.22|2051.72|2053.35|2051.85|2053.18|2051.68|0
1647032760000|2022-03-11 21:06:00|2053.23|2051.73|2053.36|2051.86|2053.49|2051.99|2053.22|2051.72|0
1647032770000|2022-03-11 21:06:10|2053.49|2051.99|2053.36|2051.86|2053.63|2052.13|2053.22|2051.72|0
1647032780000|2022-03-11 21:06:20|2053.35|2051.85|2053.49|2051.99|2053.49|2051.99|2053.22|2051.72|0
1647032790000|2022-03-11 21:06:30|2053.36|2051.86|2053.36|2051.86|2053.49|2051.99|2053.22|2051.72|0
1647032800000|2022-03-11 21:06:40|2053.31|2051.81|2052.99|2051.49|2053.36|2051.86|2052.99|2051.49|0
1647032810000|2022-03-11 21:06:50|2052.72|2051.22|2052.86|2051.36|2052.86|2051.36|2052.72|2051.22|0
1647032820000|2022-03-11 21:07:00|2052.85|2051.35|2052.59|2051.09|2052.85|2051.35|2052.59|2051.09|0
1647032830000|2022-03-11 21:07:10|2052.63|2051.13|2052.72|2051.22|2052.72|2051.22|2052.45|2050.95|0
1647032840000|2022-03-11 21:07:20|2052.63|2051.13|2052.72|2051.22|2052.72|2051.22|2052.63|2051.13|0
1647032850000|2022-03-11 21:07:30|2052.59|2051.09|2052.59|2051.09|2052.59|2051.09|2052.59|2051.09|0
1647032860000|2022-03-11 21:07:40|2052.72|2051.22|2052.72|2051.22|2052.72|2051.22|2052.59|2051.09|0
1647032870000|2022-03-11 21:07:50|2052.63|2051.13|2052.59|2051.09|2052.72|2051.22|2052.59|2051.09|0
1647032880000|2022-03-11 21:08:00|2052.45|2050.95|2052.45|2050.95|2052.45|2050.95|2052.45|2050.95|0
1647032890000|2022-03-11 21:08:10|2052.54|2051.04|2052.59|2051.09|2052.59|2051.09|2052.45|2050.95|0
1647032900000|2022-03-11 21:08:20|2052.45|2050.95|2052.47|2050.97|2052.61|2051.11|2052.45|2050.95|0
1647032910000|2022-03-11 21:08:30|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|2052.47|2050.97|0
1647032920000|2022-03-11 21:08:40|2052.56|2051.06|2052.56|2051.06|2052.61|2051.11|2052.56|2051.06|0
1647032930000|2022-03-11 21:08:50|2052.47|2050.97|2052.56|2051.06|2052.61|2051.11|2052.47|2050.97|0
1647032940000|2022-03-11 21:09:00|2052.47|2050.97|2052.47|2050.97|2052.61|2051.11|2052.47|2050.97|0
1647032950000|2022-03-11 21:09:10|2052.61|2051.11|2052.47|2050.97|2052.61|2051.11|2052.47|2050.97|0
1647032960000|2022-03-11 21:09:20|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|0
1647032970000|2022-03-11 21:09:30|2052.74|2051.24|2052.74|2051.24|2052.74|2051.24|2052.74|2051.24|0
1647032980000|2022-03-11 21:09:40|2052.75|2051.25|2052.74|2051.24|2052.88|2051.38|2052.74|2051.24|0
1647032990000|2022-03-11 21:09:50|2052.79|2051.29|2052.92|2051.42|2053.11|2051.61|2052.79|2051.29|0
1647033000000|2022-03-11 21:10:00|2052.88|2051.38|2052.74|2051.24|2052.88|2051.38|2052.74|2051.24|0
1647033010000|2022-03-11 21:10:10|2052.79|2051.29|2052.75|2051.25|2052.88|2051.38|2052.61|2051.11|0
1647033020000|2022-03-11 21:10:20|2052.88|2051.38|2052.47|2050.97|2052.88|2051.38|2052.47|2050.97|0
1647033030000|2022-03-11 21:10:30|2052.61|2051.11|2052.47|2050.97|2052.61|2051.11|2052.47|2050.97|0
1647033040000|2022-03-11 21:10:40|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|2052.47|2050.97|0
1647033050000|2022-03-11 21:10:50|2052.47|2050.97|2052.47|2050.97|2052.56|2051.06|2052.47|2050.97|0
1647033060000|2022-03-11 21:11:00|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|0
1647033070000|2022-03-11 21:11:10|2052.65|2051.15|2052.61|2051.11|2052.65|2051.15|2052.61|2051.11|0
1647033080000|2022-03-11 21:11:20|2052.56|2051.06|2052.47|2050.97|2052.56|2051.06|2052.47|2050.97|0
1647033090000|2022-03-11 21:11:30|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|2052.47|2050.97|0
1647033100000|2022-03-11 21:11:40|2052.56|2051.06|2052.61|2051.11|2052.61|2051.11|2052.56|2051.06|0
1647033110000|2022-03-11 21:11:50|2052.47|2050.97|2052.65|2051.15|2052.74|2051.24|2052.47|2050.97|0
1647033120000|2022-03-11 21:12:00|2052.74|2051.24|2052.61|2051.11|2052.74|2051.24|2052.47|2050.97|0
1647033130000|2022-03-11 21:12:10|2052.74|2051.24|2052.61|2051.11|2052.74|2051.24|2052.47|2050.97|0
1647033140000|2022-03-11 21:12:20|2052.47|2050.97|2052.47|2050.97|2052.47|2050.97|2052.47|2050.97|0
1647033150000|2022-03-11 21:12:30|2052.61|2051.11|2052.61|2051.11|2052.65|2051.15|2052.61|2051.11|0
1647033180000|2022-03-11 21:13:00|2052.65|2051.15|2052.74|2051.24|2052.74|2051.24|2052.61|2051.11|0
1647033190000|2022-03-11 21:13:10|2052.65|2051.15|2052.74|2051.24|2052.74|2051.24|2052.61|2051.11|0
1647033200000|2022-03-11 21:13:20|2052.79|2051.29|2052.74|2051.24|2052.88|2051.38|2052.74|2051.24|0
1647033210000|2022-03-11 21:13:30|2052.79|2051.29|2052.88|2051.38|2052.88|2051.38|2052.74|2051.24|0
1647033220000|2022-03-11 21:13:40|2052.74|2051.24|2052.61|2051.11|2052.74|2051.24|2052.61|2051.11|0
1647033230000|2022-03-11 21:13:50|2052.56|2051.06|2052.61|2051.11|2052.61|2051.11|2052.56|2051.06|0
1647033240000|2022-03-11 21:14:00|2052.65|2051.15|2052.61|2051.11|2052.74|2051.24|2052.61|2051.11|0
1647033250000|2022-03-11 21:14:10|2052.65|2051.15|2052.88|2051.38|2052.88|2051.38|2052.65|2051.15|0
1647033260000|2022-03-11 21:14:20|2052.74|2051.24|2053.06|2051.56|2053.06|2051.56|2052.74|2051.24|0
1647033270000|2022-03-11 21:14:30|2053.11|2051.61|2053.01|2051.51|2053.11|2051.61|2053.01|2051.51|0
1647033280000|2022-03-11 21:14:40|2053.02|2051.52|2053.24|2051.74|2053.24|2051.74|2053.01|2051.51|0
1647033290000|2022-03-11 21:14:50|2053.11|2051.61|2052.88|2051.38|2053.24|2051.74|2052.88|2051.38|0
1647033300000|2022-03-11 21:15:00|2052.92|2051.42|2052.79|2051.29|2052.92|2051.42|2052.79|2051.29|0
1647033310000|2022-03-11 21:15:10|2052.74|2051.24|2052.88|2051.38|2052.88|2051.38|2052.74|2051.24|0
1647033320000|2022-03-11 21:15:20|2052.92|2051.42|2053.01|2051.51|2053.01|2051.51|2052.88|2051.38|0
1647033330000|2022-03-11 21:15:30|2052.88|2051.38|2052.74|2051.24|2053.11|2051.61|2052.74|2051.24|0
1647033340000|2022-03-11 21:15:40|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|0
1647033350000|2022-03-11 21:15:50|2052.47|2050.97|2052.47|2050.97|2052.47|2050.97|2052.47|2050.97|0
1647033360000|2022-03-11 21:16:00|2052.56|2051.06|2052.56|2051.06|2052.61|2051.11|2052.56|2051.06|0
1647033370000|2022-03-11 21:16:10|2052.47|2050.97|2052.47|2050.97|2052.56|2051.06|2052.47|2050.97|0
1647033380000|2022-03-11 21:16:20|2052.56|2051.06|2052.56|2051.06|2052.61|2051.11|2052.47|2050.97|0
1647033390000|2022-03-11 21:16:30|2052.47|2050.97|2052.47|2050.97|2052.47|2050.97|2052.47|2050.97|0
1647033400000|2022-03-11 21:16:40|2052.61|2051.11|2052.47|2050.97|2052.61|2051.11|2052.47|2050.97|0
1647033420000|2022-03-11 21:17:00|2052.61|2051.11|2052.88|2051.38|2052.88|2051.38|2052.61|2051.11|0
1647033430000|2022-03-11 21:17:10|2052.74|2051.24|2052.61|2051.11|2052.74|2051.24|2052.61|2051.11|0
1647033440000|2022-03-11 21:17:20|2052.56|2051.06|2052.88|2051.38|2052.88|2051.38|2052.47|2050.97|0
1647033450000|2022-03-11 21:17:30|2052.79|2051.29|2052.47|2050.97|2052.79|2051.29|2052.47|2050.97|0
1647033470000|2022-03-11 21:17:50|2052.61|2051.11|2052.47|2050.97|2052.61|2051.11|2052.47|2050.97|0
1647033480000|2022-03-11 21:18:00|2052.48|2050.98|2052.61|2051.11|2052.79|2051.29|2052.48|2050.98|0
1647033490000|2022-03-11 21:18:10|2052.56|2051.06|2052.61|2051.11|2052.61|2051.11|2052.56|2051.06|0
1647033500000|2022-03-11 21:18:20|2052.47|2050.97|2052.47|2050.97|2052.56|2051.06|2052.47|2050.97|0
1647033510000|2022-03-11 21:18:30|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|0
1647033520000|2022-03-11 21:18:40|2052.47|2050.97|2052.74|2051.24|2052.74|2051.24|2052.47|2050.97|0
1647033530000|2022-03-11 21:18:50|2052.61|2051.11|2052.74|2051.24|2052.74|2051.24|2052.61|2051.11|0
1647033540000|2022-03-11 21:19:00|2052.65|2051.15|2052.74|2051.24|2052.74|2051.24|2052.65|2051.15|0
1647033550000|2022-03-11 21:19:10|2052.61|2051.11|2052.74|2051.24|2052.74|2051.24|2052.61|2051.11|0
1647033570000|2022-03-11 21:19:30|2052.79|2051.29|2052.88|2051.38|2052.88|2051.38|2052.79|2051.29|0
1647033580000|2022-03-11 21:19:40|2053.01|2051.51|2053.01|2051.51|2053.01|2051.51|2053.01|2051.51|0
1647033590000|2022-03-11 21:19:50|2052.92|2051.42|2052.92|2051.42|2052.92|2051.42|2052.92|2051.42|0
1647033600000|2022-03-11 21:20:00|2052.93|2051.43|2053.01|2051.51|2053.01|2051.51|2052.93|2051.43|0
1647033610000|2022-03-11 21:20:10|2052.92|2051.42|2052.88|2051.38|2052.92|2051.42|2052.88|2051.38|0
1647033640000|2022-03-11 21:20:40|2053.01|2051.51|2053.01|2051.51|2053.01|2051.51|2053.01|2051.51|0
1647033650000|2022-03-11 21:20:50|2052.88|2051.38|2052.88|2051.38|2052.88|2051.38|2052.88|2051.38|0
1647033660000|2022-03-11 21:21:00|2053.01|2051.51|2053.11|2051.61|2053.24|2051.74|2053.01|2051.51|0
1647033690000|2022-03-11 21:21:30|2053.2|2051.7|2053.24|2051.74|2053.24|2051.74|2053.2|2051.7|0
1647033700000|2022-03-11 21:21:40|2053.33|2051.83|2053.65|2052.15|2053.65|2052.15|2053.01|2051.51|0
1647033710000|2022-03-11 21:21:50|2053.64|2052.14|2053.65|2052.15|2053.78|2052.28|2053.11|2051.61|0
1647033750000|2022-03-11 21:22:30|2053.56|2052.06|2053.78|2052.28|2053.78|2052.28|2053.56|2052.06|0
1647033760000|2022-03-11 21:22:40|2053.51|2052.01|2053.42|2051.92|2053.51|2052.01|2053.42|2051.92|0
1647033770000|2022-03-11 21:22:50|2053.51|2052.01|2053.51|2052.01|2053.51|2052.01|2053.51|2052.01|0
1647033780000|2022-03-11 21:23:00|2053.56|2052.06|2053.56|2052.06|2053.56|2052.06|2053.56|2052.06|0
1647033790000|2022-03-11 21:23:10|2053.65|2052.15|2053.56|2052.06|2053.65|2052.15|2053.56|2052.06|0
1647033800000|2022-03-11 21:23:20|2053.65|2052.15|2053.83|2052.33|2053.87|2052.37|2053.65|2052.15|0
1647033810000|2022-03-11 21:23:30|2053.87|2052.37|2053.83|2052.33|2053.87|2052.37|2053.83|2052.33|0
1647033820000|2022-03-11 21:23:40|2053.87|2052.37|2054.01|2052.51|2054.01|2052.51|2053.65|2052.15|0
1647033840000|2022-03-11 21:24:00|2054.15|2052.65|2054.15|2052.65|2054.15|2052.65|2054.01|2052.51|0
1647033850000|2022-03-11 21:24:10|2054.28|2052.78|2054.28|2052.78|2054.28|2052.78|2054.19|2052.69|0
1647033860000|2022-03-11 21:24:20|2054.15|2052.65|2054.46|2052.96|2054.51|2053.01|2054.15|2052.65|0
1647033870000|2022-03-11 21:24:30|2054.42|2052.92|2054.46|2052.96|2054.46|2052.96|2054.42|2052.92|0
1647033880000|2022-03-11 21:24:40|2054.42|2052.92|2054.15|2052.65|2054.42|2052.92|2054.01|2052.51|0
1647033890000|2022-03-11 21:24:50|2054.19|2052.69|2054.19|2052.69|2054.28|2052.78|2054.19|2052.69|0
1647033900000|2022-03-11 21:25:00|2054.15|2052.65|2054.28|2052.78|2054.28|2052.78|2054.15|2052.65|0
1647033930000|2022-03-11 21:25:30|2054.15|2052.65|2054.15|2052.65|2054.15|2052.65|2054.15|2052.65|0
1647033940000|2022-03-11 21:25:40|2054.16|2052.66|2054.04|2052.54|2054.2|2052.7|2054.04|2052.54|0
1647033950000|2022-03-11 21:25:50|2054.17|2052.67|2054.17|2052.67|2054.17|2052.67|2054.04|2052.54|0
1647033960000|2022-03-11 21:26:00|2054.22|2052.72|2054.32|2052.82|2054.33|2052.83|2054.22|2052.72|0
1647033970000|2022-03-11 21:26:10|2054.19|2052.69|2054.19|2052.69|2054.33|2052.83|2054.19|2052.69|0
1647033980000|2022-03-11 21:26:20|2054.33|2052.83|2054.33|2052.83|2054.33|2052.83|2054.33|2052.83|0
1647033990000|2022-03-11 21:26:30|2054.24|2052.74|2054.24|2052.74|2054.33|2052.83|2054.24|2052.74|0
1647034000000|2022-03-11 21:26:40|2054.33|2052.83|2054.33|2052.83|2054.33|2052.83|2054.33|2052.83|0
1647034010000|2022-03-11 21:26:50|2054.24|2052.74|2054.33|2052.83|2054.33|2052.83|2054.19|2052.69|0
1647034020000|2022-03-11 21:27:00|2054.24|2052.74|2054.24|2052.74|2054.24|2052.74|2054.24|2052.74|0
1647034040000|2022-03-11 21:27:20|2054.19|2052.69|2054.24|2052.74|2054.24|2052.74|2054.19|2052.69|0
1647034050000|2022-03-11 21:27:30|2054.33|2052.83|2054.33|2052.83|2054.33|2052.83|2054.33|2052.83|0
1647034060000|2022-03-11 21:27:40|2054.32|2052.82|2054.19|2052.69|2054.32|2052.82|2054.1|2052.6|0
1647034070000|2022-03-11 21:27:50|2054.1|2052.6|2053.92|2052.42|2054.1|2052.6|2053.92|2052.42|0
1647034080000|2022-03-11 21:28:00|2053.78|2052.28|2053.78|2052.28|2053.78|2052.28|2053.78|2052.28|0
1647034090000|2022-03-11 21:28:10|2053.79|2052.29|2053.92|2052.42|2054.01|2052.51|2053.79|2052.29|0
1647034110000|2022-03-11 21:28:30|2053.87|2052.37|2053.87|2052.37|2053.87|2052.37|2053.87|2052.37|0
1647034120000|2022-03-11 21:28:40|2053.69|2052.19|2053.69|2052.19|2053.69|2052.19|2053.69|2052.19|0
1647034130000|2022-03-11 21:28:50|2053.74|2052.24|2053.92|2052.42|2054.1|2052.6|2053.74|2052.24|0
1647034150000|2022-03-11 21:29:10|2053.78|2052.28|2053.87|2052.37|2054.01|2052.51|2053.78|2052.28|0
1647034160000|2022-03-11 21:29:20|2053.78|2052.28|2053.87|2052.37|2053.87|2052.37|2053.78|2052.28|0
1647034170000|2022-03-11 21:29:30|2053.88|2052.38|2054.06|2052.56|2054.06|2052.56|2053.88|2052.38|0
1647034180000|2022-03-11 21:29:40|2054.05|2052.55|2054.01|2052.51|2054.05|2052.55|2053.92|2052.42|0
1647034190000|2022-03-11 21:29:50|2053.92|2052.42|2054.1|2052.6|2054.19|2052.69|2053.92|2052.42|0
1647034200000|2022-03-11 21:30:00|2054.19|2052.69|2054.1|2052.6|2054.19|2052.69|2054.06|2052.56|0
1647034210000|2022-03-11 21:30:10|2054.06|2052.56|2054.01|2052.51|2054.06|2052.56|2054.01|2052.51|0
1647034220000|2022-03-11 21:30:20|2054.06|2052.56|2054.06|2052.56|2054.06|2052.56|2054.06|2052.56|0
1647034230000|2022-03-11 21:30:30|2054.05|2052.55|2053.74|2052.24|2054.05|2052.55|2053.74|2052.24|0
1647034240000|2022-03-11 21:30:40|2053.78|2052.28|2053.69|2052.19|2053.78|2052.28|2053.69|2052.19|0
1647034250000|2022-03-11 21:30:50|2053.7|2052.2|2053.87|2052.37|2053.92|2052.42|2053.7|2052.2|0
1647034260000|2022-03-11 21:31:00|2053.88|2052.38|2054.06|2052.56|2054.06|2052.56|2053.88|2052.38|0
1647034270000|2022-03-11 21:31:10|2054.33|2052.83|2054.33|2052.83|2054.33|2052.83|2054.33|2052.83|0
1647034300000|2022-03-11 21:31:40|2054.24|2052.74|2054.1|2052.6|2054.24|2052.74|2054.1|2052.6|0
1647034310000|2022-03-11 21:31:50|2054.06|2052.56|2054.01|2052.51|2054.06|2052.56|2054.01|2052.51|0
1647034320000|2022-03-11 21:32:00|2053.92|2052.42|2053.92|2052.42|2053.92|2052.42|2053.92|2052.42|0
1647034340000|2022-03-11 21:32:20|2054.01|2052.51|2053.92|2052.42|2054.01|2052.51|2053.92|2052.42|0
1647034400000|2022-03-11 21:33:20|2054.01|2052.51|2054.01|2052.51|2054.01|2052.51|2053.92|2052.42|0
1647034410000|2022-03-11 21:33:30|2054.1|2052.6|2054.1|2052.6|2054.1|2052.6|2054.06|2052.56|0
1647034430000|2022-03-11 21:33:50|2054.06|2052.56|2054.1|2052.6|2054.1|2052.6|2054.06|2052.56|0
1647034440000|2022-03-11 21:34:00|2054.19|2052.69|2054.19|2052.69|2054.19|2052.69|2054.19|2052.69|0
1647034450000|2022-03-11 21:34:10|2054.1|2052.6|2054.1|2052.6|2054.1|2052.6|2054.1|2052.6|0
1647034470000|2022-03-11 21:34:30|2054.19|2052.69|2054.19|2052.69|2054.19|2052.69|2054.19|2052.69|0
1647034480000|2022-03-11 21:34:40|2054.33|2052.83|2054.19|2052.69|2054.33|2052.83|2054.19|2052.69|0
1647034500000|2022-03-11 21:35:00|2054.06|2052.56|2054.1|2052.6|2054.19|2052.69|2054.06|2052.56|0
1647034510000|2022-03-11 21:35:10|2054.19|2052.69|2054.19|2052.69|2054.19|2052.69|2054.19|2052.69|0
1647034520000|2022-03-11 21:35:20|2054.33|2052.83|2054.33|2052.83|2054.33|2052.83|2054.33|2052.83|0
1647034530000|2022-03-11 21:35:30|2054.37|2052.87|2054.33|2052.83|2054.37|2052.87|2054.33|2052.83|0
1647034540000|2022-03-11 21:35:40|2054.42|2052.92|2054.55|2053.05|2054.55|2053.05|2054.42|2052.92|0
1647034550000|2022-03-11 21:35:50|2054.42|2052.92|2054.42|2052.92|2054.42|2052.92|2054.42|2052.92|0
1647034560000|2022-03-11 21:36:00|2054.55|2053.05|2054.69|2053.19|2054.69|2053.19|2054.51|2053.01|0
1647034580000|2022-03-11 21:36:20|2054.73|2053.23|2054.82|2053.32|2054.82|2053.32|2054.73|2053.23|0
1647034590000|2022-03-11 21:36:30|2054.83|2053.33|2055.01|2053.51|2055.1|2053.6|2054.83|2053.33|0
1647034600000|2022-03-11 21:36:40|2055.1|2053.6|2055.1|2053.6|2055.1|2053.6|2055.1|2053.6|0
1647034610000|2022-03-11 21:36:50|2055.09|2053.59|2054.96|2053.46|2055.09|2053.59|2054.96|2053.46|0
1647034650000|2022-03-11 21:37:30|2055.01|2053.51|2054.96|2053.46|2055.01|2053.51|2054.96|2053.46|0
1647034700000|2022-03-11 21:38:20|2054.87|2053.37|2054.87|2053.37|2054.87|2053.37|2054.87|2053.37|0
1647034710000|2022-03-11 21:38:30|2054.82|2053.32|2054.82|2053.32|2054.87|2053.37|2054.82|2053.32|0
1647034740000|2022-03-11 21:39:00|2054.73|2053.23|2054.55|2053.05|2054.73|2053.23|2054.55|2053.05|0
1647034750000|2022-03-11 21:39:10|2054.51|2053.01|2054.33|2052.83|2054.51|2053.01|2054.33|2052.83|0
1647034760000|2022-03-11 21:39:20|2054.32|2052.82|2053.92|2052.42|2054.32|2052.82|2053.78|2052.28|0
1647034770000|2022-03-11 21:39:30|2054.01|2052.51|2053.78|2052.28|2054.06|2052.56|2053.78|2052.28|0
1647034790000|2022-03-11 21:39:50|2053.74|2052.24|2053.69|2052.19|2053.74|2052.24|2053.69|2052.19|0
1647034800000|2022-03-11 21:40:00|2053.6|2052.1|2053.69|2052.19|2053.69|2052.19|2053.6|2052.1|0
1647034810000|2022-03-11 21:40:10|2053.74|2052.24|2053.74|2052.24|2053.78|2052.28|2053.69|2052.19|0
1647034820000|2022-03-11 21:40:20|2053.78|2052.28|2053.87|2052.37|2053.87|2052.37|2053.78|2052.28|0
1647034830000|2022-03-11 21:40:30|2053.78|2052.28|2053.56|2052.06|2053.87|2052.37|2053.56|2052.06|0
1647034840000|2022-03-11 21:40:40|2053.42|2051.92|2053.47|2051.97|2053.47|2051.97|2053.42|2051.92|0
1647034850000|2022-03-11 21:40:50|2053.42|2051.92|2053.56|2052.06|2053.56|2052.06|2053.42|2051.92|0
1647034870000|2022-03-11 21:41:10|2053.6|2052.1|2053.69|2052.19|2053.69|2052.19|2053.6|2052.1|0
1647034880000|2022-03-11 21:41:20|2053.56|2052.06|2053.56|2052.06|2053.56|2052.06|2053.56|2052.06|0
1647034890000|2022-03-11 21:41:30|2053.47|2051.97|2053.47|2051.97|2053.47|2051.97|2053.47|2051.97|0
1647034910000|2022-03-11 21:41:50|2053.56|2052.06|2053.42|2051.92|2053.56|2052.06|2053.42|2051.92|0
1647034920000|2022-03-11 21:42:00|2053.47|2051.97|2053.74|2052.24|2053.74|2052.24|2053.42|2051.92|0
1647034940000|2022-03-11 21:42:20|2053.78|2052.28|2053.69|2052.19|2053.78|2052.28|2053.69|2052.19|0
1647034980000|2022-03-11 21:43:00|2053.74|2052.24|2053.74|2052.24|2053.74|2052.24|2053.74|2052.24|0
1647034990000|2022-03-11 21:43:10|2053.92|2052.42|2054.01|2052.51|2054.01|2052.51|2053.92|2052.42|0
1647035000000|2022-03-11 21:43:20|2053.92|2052.42|2053.92|2052.42|2053.92|2052.42|2053.92|2052.42|0
1647035010000|2022-03-11 21:43:30|2053.87|2052.37|2053.78|2052.28|2054.01|2052.51|2053.78|2052.28|0
1647035020000|2022-03-11 21:43:40|2053.83|2052.33|2053.83|2052.33|2053.83|2052.33|2053.83|2052.33|0
1647035030000|2022-03-11 21:43:50|2053.84|2052.34|2053.92|2052.42|2053.92|2052.42|2053.84|2052.34|0
1647035040000|2022-03-11 21:44:00|2053.83|2052.33|2053.74|2052.24|2053.92|2052.42|2053.74|2052.24|0
1647035050000|2022-03-11 21:44:10|2053.65|2052.15|2053.34|2051.84|2053.65|2052.15|2053.34|2051.84|0
1647035060000|2022-03-11 21:44:20|2053.33|2051.83|2053.2|2051.7|2053.34|2051.84|2053.16|2051.66|0
1647035070000|2022-03-11 21:44:30|2053.29|2051.79|2053.34|2051.84|2053.34|2051.84|2053.2|2051.7|0
1647035080000|2022-03-11 21:44:40|2053.38|2051.88|2053.74|2052.24|2053.74|2052.24|2053.2|2051.7|0
1647035090000|2022-03-11 21:44:50|2053.61|2052.11|2053.52|2052.02|2053.61|2052.11|2053.52|2052.02|0
1647035100000|2022-03-11 21:45:00|2053.65|2052.15|2053.79|2052.29|2054.11|2052.61|2053.65|2052.15|0
1647035110000|2022-03-11 21:45:10|2053.83|2052.33|2054.29|2052.79|2054.42|2052.92|2053.83|2052.33|0
1647035120000|2022-03-11 21:45:20|2054.38|2052.88|2054.11|2052.61|2054.42|2052.92|2053.97|2052.47|0
1647035130000|2022-03-11 21:45:30|2054.1|2052.6|2053.61|2052.11|2054.1|2052.6|2053.61|2052.11|0
1647035140000|2022-03-11 21:45:40|2053.47|2051.97|2053.79|2052.29|2053.79|2052.29|2053.47|2051.97|0
1647035150000|2022-03-11 21:45:50|2053.74|2052.24|2053.61|2052.11|2053.74|2052.24|2053.61|2052.11|0
1647035160000|2022-03-11 21:46:00|2053.47|2051.97|2053.52|2052.02|2053.52|2052.02|2053.38|2051.88|0
1647035180000|2022-03-11 21:46:20|2053.61|2052.11|2053.61|2052.11|2053.61|2052.11|2053.61|2052.11|0
1647035190000|2022-03-11 21:46:30|2053.52|2052.02|2053.61|2052.11|2053.61|2052.11|2053.52|2052.02|0
1647035200000|2022-03-11 21:46:40|2053.52|2052.02|2053.47|2051.97|2053.61|2052.11|2053.47|2051.97|0
1647035210000|2022-03-11 21:46:50|2053.52|2052.02|2053.61|2052.11|2053.65|2052.15|2053.52|2052.02|0
1647035220000|2022-03-11 21:47:00|2053.52|2052.02|2053.52|2052.02|2053.61|2052.11|2053.52|2052.02|0
1647035230000|2022-03-11 21:47:10|2053.61|2052.11|2053.65|2052.15|2053.65|2052.15|2053.61|2052.11|0
1647035240000|2022-03-11 21:47:20|2053.47|2051.97|2053.47|2051.97|2053.47|2051.97|2053.47|2051.97|0
1647035250000|2022-03-11 21:47:30|2053.61|2052.11|2053.61|2052.11|2053.61|2052.11|2053.61|2052.11|0
1647035260000|2022-03-11 21:47:40|2053.74|2052.24|2053.29|2051.79|2053.74|2052.24|2053.07|2051.57|0
1647035270000|2022-03-11 21:47:50|2053.2|2051.7|2053.34|2051.84|2053.34|2051.84|2053.16|2051.66|0
1647035280000|2022-03-11 21:48:00|2053.47|2051.97|2053.47|2051.97|2053.47|2051.97|2053.47|2051.97|0
1647035290000|2022-03-11 21:48:10|2053.38|2051.88|2053.38|2051.88|2053.38|2051.88|2053.38|2051.88|0
1647035300000|2022-03-11 21:48:20|2053.47|2051.97|2053.38|2051.88|2053.52|2052.02|2053.38|2051.88|0
1647035310000|2022-03-11 21:48:30|2053.34|2051.84|2053.34|2051.84|2053.61|2052.11|2053.34|2051.84|0
1647035320000|2022-03-11 21:48:40|2053.33|2051.83|2053.29|2051.79|2053.33|2051.83|2053.2|2051.7|0
1647035330000|2022-03-11 21:48:50|2053.2|2051.7|2053.07|2051.57|2053.2|2051.7|2053.07|2051.57|0
1647035340000|2022-03-11 21:49:00|2053.16|2051.66|2053.29|2051.79|2053.29|2051.79|2053.07|2051.57|0
1647035350000|2022-03-11 21:49:10|2053.3|2051.8|2053.83|2052.33|2053.83|2052.33|2053.3|2051.8|0
1647035360000|2022-03-11 21:49:20|2053.84|2052.34|2054.06|2052.56|2054.11|2052.61|2053.84|2052.34|0
1647035370000|2022-03-11 21:49:30|2053.92|2052.42|2054.11|2052.61|2054.11|2052.61|2053.92|2052.42|0
1647035380000|2022-03-11 21:49:40|2054.1|2052.6|2054.24|2052.74|2054.24|2052.74|2053.97|2052.47|0
1647035390000|2022-03-11 21:49:50|2054.15|2052.65|2054.6|2053.1|2054.6|2053.1|2054.15|2052.65|0
1647035400000|2022-03-11 21:50:00|2054.47|2052.97|2054.11|2052.61|2054.47|2052.97|2054.06|2052.56|0
1647035420000|2022-03-11 21:50:20|2054.24|2052.74|2054.11|2052.61|2054.24|2052.74|2054.11|2052.61|0
1647035430000|2022-03-11 21:50:30|2054.24|2052.74|2053.97|2052.47|2054.24|2052.74|2053.97|2052.47|0
1647035440000|2022-03-11 21:50:40|2054.06|2052.56|2054.38|2052.88|2054.38|2052.88|2054.06|2052.56|0
1647035450000|2022-03-11 21:50:50|2054.29|2052.79|2054.47|2052.97|2054.47|2052.97|2054.29|2052.79|0
1647035460000|2022-03-11 21:51:00|2054.42|2052.92|2054.38|2052.88|2054.42|2052.92|2054.38|2052.88|0
1647035470000|2022-03-11 21:51:10|2054.29|2052.79|2054.29|2052.79|2054.38|2052.88|2054.29|2052.79|0
1647035480000|2022-03-11 21:51:20|2054.38|2052.88|2054.47|2052.97|2054.47|2052.97|2054.38|2052.88|0
1647035490000|2022-03-11 21:51:30|2054.56|2053.06|2054.56|2053.06|2054.56|2053.06|2054.47|2052.97|0
1647035500000|2022-03-11 21:51:40|2054.6|2053.1|2054.15|2052.65|2054.6|2053.1|2054.15|2052.65|0
1647035510000|2022-03-11 21:51:50|2054.24|2052.74|2054.24|2052.74|2054.24|2052.74|2054.15|2052.65|0
1647035520000|2022-03-11 21:52:00|2054.29|2052.79|2054.24|2052.74|2054.47|2052.97|2054.24|2052.74|0
1647035530000|2022-03-11 21:52:10|2054.38|2052.88|2053.79|2052.29|2054.42|2052.92|2053.65|2052.15|0
1647035540000|2022-03-11 21:52:20|2053.74|2052.24|2053.74|2052.24|2053.83|2052.33|2053.74|2052.24|0
1647035560000|2022-03-11 21:52:40|2053.61|2052.11|2053.61|2052.11|2053.61|2052.11|2053.61|2052.11|0
1647035570000|2022-03-11 21:52:50|2053.6|2052.1|2053.47|2051.97|2053.6|2052.1|2053.38|2051.88|0
1647035580000|2022-03-11 21:53:00|2053.38|2051.88|2053.29|2051.79|2053.38|2051.88|2053.29|2051.79|0
1647035590000|2022-03-11 21:53:10|2052.97|2051.47|2053.2|2051.7|2053.2|2051.7|2052.57|2051.07|0
1647035600000|2022-03-11 21:53:20|2053.07|2051.57|2053.2|2051.7|2053.2|2051.7|2053.07|2051.57|0
1647035610000|2022-03-11 21:53:30|2053.16|2051.66|2053.34|2051.84|2053.34|2051.84|2053.16|2051.66|0
1647035620000|2022-03-11 21:53:40|2053.29|2051.79|2053.2|2051.7|2053.29|2051.79|2053.16|2051.66|0
1647035640000|2022-03-11 21:54:00|2053.24|2051.74|2053.33|2051.83|2053.33|2051.83|2053.24|2051.74|0
1647035650000|2022-03-11 21:54:10|2053.38|2051.88|2053.42|2051.92|2053.42|2051.92|2053.38|2051.88|0
1647035660000|2022-03-11 21:54:20|2053.51|2052.01|2053.65|2052.15|2053.65|2052.15|2053.51|2052.01|0
1647035670000|2022-03-11 21:54:30|2053.56|2052.06|2053.65|2052.15|2053.69|2052.19|2053.56|2052.06|0
1647035680000|2022-03-11 21:54:40|2053.69|2052.19|2053.78|2052.28|2053.78|2052.28|2053.69|2052.19|0
1647035690000|2022-03-11 21:54:50|2053.83|2052.33|2053.78|2052.28|2053.83|2052.33|2053.78|2052.28|0
1647035700000|2022-03-11 21:55:00|2053.65|2052.15|2053.24|2051.74|2053.65|2052.15|2053.24|2051.74|0
1647035710000|2022-03-11 21:55:10|2053.38|2051.88|2053.24|2051.74|2053.38|2051.88|2053.24|2051.74|0
1647035720000|2022-03-11 21:55:20|2053.2|2051.7|2053.38|2051.88|2053.51|2052.01|2053.11|2051.61|0
1647035730000|2022-03-11 21:55:30|2053.51|2052.01|2053.51|2052.01|2053.51|2052.01|2053.51|2052.01|0
1647035750000|2022-03-11 21:55:50|2053.56|2052.06|2053.51|2052.01|2053.56|2052.06|2053.51|2052.01|0
1647035760000|2022-03-11 21:56:00|2053.42|2051.92|2053.24|2051.74|2053.42|2051.92|2053.24|2051.74|0
1647035770000|2022-03-11 21:56:10|2053.2|2051.7|2052.61|2051.11|2053.2|2051.7|2052.56|2051.06|0
1647035800000|2022-03-11 21:56:40|2052.47|2050.97|2052.47|2050.97|2052.47|2050.97|2052.47|2050.97|0
1647035810000|2022-03-11 21:56:50|2052.56|2051.06|2052.56|2051.06|2052.56|2051.06|2052.56|2051.06|0
1647035820000|2022-03-11 21:57:00|2052.61|2051.11|2052.74|2051.24|2052.88|2051.38|2052.61|2051.11|0
1647035830000|2022-03-11 21:57:10|2052.61|2051.11|2052.61|2051.11|2052.65|2051.15|2052.61|2051.11|0
1647035840000|2022-03-11 21:57:20|2052.74|2051.24|2052.74|2051.24|2052.74|2051.24|2052.74|2051.24|0
1647035870000|2022-03-11 21:57:50|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|2052.61|2051.11|0
1647035880000|2022-03-11 21:58:00|2052.65|2051.15|2052.64|2051.14|2052.65|2051.15|2052.64|2051.14|0
1647035910000|2022-03-11 21:58:30|2052.73|2051.23|2052.87|2051.37|2052.87|2051.37|2052.64|2051.14|0
1647035920000|2022-03-11 21:58:40|2052.64|2051.14|2052.78|2051.28|2052.78|2051.28|2052.64|2051.14|0
1647035930000|2022-03-11 21:58:50|2052.77|2051.27|2052.73|2051.23|2052.87|2051.37|2052.55|2051.05|0
1647035940000|2022-03-11 21:59:00|2052.78|2051.28|2052.87|2051.37|2052.87|2051.37|2052.78|2051.28|0
1647035950000|2022-03-11 21:59:10|2052.73|2051.23|2052.73|2051.23|2052.73|2051.23|2052.73|2051.23|0
1647035960000|2022-03-11 21:59:20|2052.78|2051.28|2052.78|2051.28|2052.78|2051.28|2052.78|2051.28|0
1647035970000|2022-03-11 21:59:30|2052.73|2051.23|2052.73|2051.23|2052.73|2051.23|2052.73|2051.23|0
1647035980000|2022-03-11 21:59:40|2052.78|2051.28|2052.78|2051.28|2052.87|2051.37|2052.73|2051.23|0
1647035990000|2022-03-11 21:59:50|2052.91|2051.41|2052.82|2051.32|2053.05|2051.55|2052.78|2051.28|0
1647208920000|2022-03-13 22:02:00|2059.52|2058.02|2059.7|2058.2|2059.79|2058.29|2059.43|2057.93|0
1647208930000|2022-03-13 22:02:10|2059.79|2058.29|2060.7|2059.2|2060.7|2059.2|2059.7|2058.2|0
1647208940000|2022-03-13 22:02:20|2060.74|2059.24|2060.65|2059.15|2060.74|2059.24|2060.25|2058.75|0
1647208950000|2022-03-13 22:02:30|2060.7|2059.2|2061.38|2059.88|2061.6|2060.1|2060.7|2059.2|0
1647208960000|2022-03-13 22:02:40|2061.51|2060.01|2062.18|2060.68|2062.32|2060.82|2061.51|2060.01|0
1647208970000|2022-03-13 22:02:50|2062.23|2060.73|2061.91|2060.41|2062.32|2060.82|2061.91|2060.41|0
1647208980000|2022-03-13 22:03:00|2062.13|2060.63|2062.45|2060.95|2062.45|2060.95|2062|2060.5|0
1647208990000|2022-03-13 22:03:10|2062.63|2061.13|2062.36|2060.86|2062.63|2061.13|2062.04|2060.54|0
1647209000000|2022-03-13 22:03:20|2062.32|2060.82|2062|2060.5|2062.32|2060.82|2061.86|2060.36|0
1647209010000|2022-03-13 22:03:30|2062.04|2060.54|2062.55|2061.05|2062.68|2061.18|2061.86|2060.36|0
1647209020000|2022-03-13 22:03:40|2062.68|2061.18|2062.55|2061.05|2062.68|2061.18|2062.05|2060.55|0
1647209030000|2022-03-13 22:03:50|2062.5|2061|2062.95|2061.45|2062.95|2061.45|2062.37|2060.87|0
1647209040000|2022-03-13 22:04:00|2062.82|2061.32|2064.05|2062.55|2064.05|2062.55|2062.69|2061.19|0
1647209050000|2022-03-13 22:04:10|2063.96|2062.46|2064.85|2063.35|2064.99|2063.49|2063.9|2062.4|0
1647209060000|2022-03-13 22:04:20|2064.72|2063.22|2064.22|2062.72|2064.9|2063.4|2064.13|2062.63|0
1647209070000|2022-03-13 22:04:30|2064.26|2062.76|2064.68|2063.18|2064.68|2063.18|2064.04|2062.54|0
1647209080000|2022-03-13 22:04:40|2064.73|2063.23|2064.16|2062.66|2064.73|2063.23|2063.73|2062.23|0
1647209090000|2022-03-13 22:04:50|2064.25|2062.75|2063.91|2062.41|2064.25|2062.75|2063.51|2062.01|0
1647209100000|2022-03-13 22:05:00|2063.96|2062.46|2063.28|2061.78|2064.14|2062.64|2063.28|2061.78|0
1647209110000|2022-03-13 22:05:10|2063.14|2061.64|2062.87|2061.37|2063.28|2061.78|2062.6|2061.1|0
1647209120000|2022-03-13 22:05:20|2062.96|2061.46|2063.07|2061.57|2063.16|2061.66|2062.87|2061.37|0
1647209130000|2022-03-13 22:05:30|2063.03|2061.53|2062.39|2060.89|2063.07|2061.57|2062.26|2060.76|0
1647209140000|2022-03-13 22:05:40|2062.31|2060.81|2061.49|2059.99|2062.31|2060.81|2061.49|2059.99|0
1647209150000|2022-03-13 22:05:50|2061.45|2059.95|2062.76|2061.26|2062.76|2061.26|2061.45|2059.95|0
1647209160000|2022-03-13 22:06:00|2062.85|2061.35|2062.98|2061.48|2062.98|2061.48|2062.53|2061.03|0
1647209170000|2022-03-13 22:06:10|2062.76|2061.26|2062.4|2060.9|2062.98|2061.48|2062.26|2060.76|0
1647209180000|2022-03-13 22:06:20|2062.39|2060.89|2061.94|2060.44|2062.4|2060.9|2061.54|2060.04|0
1647209190000|2022-03-13 22:06:30|2061.99|2060.49|2061.82|2060.32|2062.08|2060.58|2061.82|2060.32|0
1647209200000|2022-03-13 22:06:40|2061.91|2060.41|2062.09|2060.59|2062.09|2060.59|2061.68|2060.18|0
1647209210000|2022-03-13 22:06:50|2062.13|2060.63|2062.59|2061.09|2062.59|2061.09|2062.13|2060.63|0
1647209220000|2022-03-13 22:07:00|2062.72|2061.22|2063.31|2061.81|2063.63|2062.13|2062.72|2061.22|0
1647209230000|2022-03-13 22:07:10|2063.36|2061.86|2063.49|2061.99|2063.63|2062.13|2063.22|2061.72|0
1647209240000|2022-03-13 22:07:20|2063.63|2062.13|2063.22|2061.72|2063.63|2062.13|2063.08|2061.58|0
1647209250000|2022-03-13 22:07:30|2063.31|2061.81|2063.08|2061.58|2063.31|2061.81|2062.99|2061.49|0
1647209260000|2022-03-13 22:07:40|2063.17|2061.67|2063.08|2061.58|2063.63|2062.13|2062.9|2061.4|0
1647209270000|2022-03-13 22:07:50|2062.99|2061.49|2062.77|2061.27|2063.08|2061.58|2062.77|2061.27|0
1647209280000|2022-03-13 22:08:00|2062.86|2061.36|2062.32|2060.82|2062.86|2061.36|2062.22|2060.72|0
1647209290000|2022-03-13 22:08:10|2062.31|2060.81|2062.22|2060.72|2062.31|2060.81|2061.91|2060.41|0
1647209300000|2022-03-13 22:08:20|2062.13|2060.63|2061.68|2060.18|2062.41|2060.91|2061.55|2060.05|0
1647209310000|2022-03-13 22:08:30|2061.55|2060.05|2061.94|2060.44|2062.27|2060.77|2061.5|2060|0
1647209320000|2022-03-13 22:08:40|2061.85|2060.35|2062.21|2060.71|2062.21|2060.71|2061.85|2060.35|0
1647209330000|2022-03-13 22:08:50|2062.16|2060.66|2062.16|2060.66|2062.21|2060.71|2062.03|2060.53|0
1647209340000|2022-03-13 22:09:00|2062.17|2060.67|2061.94|2060.44|2062.48|2060.98|2061.89|2060.39|0
1647209350000|2022-03-13 22:09:10|2061.93|2060.43|2061.94|2060.44|2061.94|2060.44|2061.49|2059.99|0
1647209360000|2022-03-13 22:09:20|2062.03|2060.53|2062.48|2060.98|2062.53|2061.03|2062.03|2060.53|0
1647209370000|2022-03-13 22:09:30|2062.53|2061.03|2062.53|2061.03|2062.53|2061.03|2062.48|2060.98|0
1647209380000|2022-03-13 22:09:40|2062.66|2061.16|2062.66|2061.16|2062.66|2061.16|2062.66|2061.16|0
1647209390000|2022-03-13 22:09:50|2062.65|2061.15|2062.03|2060.53|2062.65|2061.15|2062.03|2060.53|0
1647209400000|2022-03-13 22:10:00|2062.07|2060.57|2061.89|2060.39|2062.07|2060.57|2061.89|2060.39|0
1647209410000|2022-03-13 22:10:10|2061.94|2060.44|2062.03|2060.53|2062.21|2060.71|2061.94|2060.44|0
1647209420000|2022-03-13 22:10:20|2061.94|2060.44|2062.16|2060.66|2062.16|2060.66|2061.94|2060.44|0
1647209430000|2022-03-13 22:10:30|2062.17|2060.67|2062.39|2060.89|2062.48|2060.98|2062.17|2060.67|0
1647209440000|2022-03-13 22:10:40|2062.35|2060.85|2062.71|2061.21|2062.8|2061.3|2062.35|2060.85|0
1647209450000|2022-03-13 22:10:50|2062.8|2061.3|2062.8|2061.3|2062.98|2061.48|2062.71|2061.21|0
1647209460000|2022-03-13 22:11:00|2062.66|2061.16|2062.53|2061.03|2062.66|2061.16|2062.53|2061.03|0
1647209470000|2022-03-13 22:11:10|2062.48|2060.98|2062.26|2060.76|2062.48|2060.98|2062.26|2060.76|0
1647209480000|2022-03-13 22:11:20|2062.25|2060.75|2061.86|2060.36|2062.25|2060.75|2061.86|2060.36|0
1647209490000|2022-03-13 22:11:30|2061.87|2060.37|2062.32|2060.82|2062.32|2060.82|2061.87|2060.37|0
1647209500000|2022-03-13 22:11:40|2062.36|2060.86|2061.73|2060.23|2062.36|2060.86|2061.73|2060.23|0
1647209510000|2022-03-13 22:11:50|2061.68|2060.18|2061.59|2060.09|2061.73|2060.23|2061.59|2060.09|0
1647209520000|2022-03-13 22:12:00|2061.68|2060.18|2061.55|2060.05|2061.73|2060.23|2061.55|2060.05|0
1647209530000|2022-03-13 22:12:10|2061.46|2059.96|2061.73|2060.23|2061.73|2060.23|2061.46|2059.96|0
1647209540000|2022-03-13 22:12:20|2061.82|2060.32|2062|2060.5|2062|2060.5|2061.82|2060.32|0
1647209550000|2022-03-13 22:12:30|2062.04|2060.54|2062.04|2060.54|2062.32|2060.82|2062.04|2060.54|0
1647209560000|2022-03-13 22:12:40|2062|2060.5|2062.04|2060.54|2062.13|2060.63|2061.91|2060.41|0
1647209570000|2022-03-13 22:12:50|2062|2060.5|2062.18|2060.68|2062.18|2060.68|2062|2060.5|0
1647209580000|2022-03-13 22:13:00|2062.23|2060.73|2062.63|2061.13|2062.63|2061.13|2062.13|2060.63|0
1647209590000|2022-03-13 22:13:10|2062.54|2061.04|2062.81|2061.31|2062.95|2061.45|2062.54|2061.04|0
1647209600000|2022-03-13 22:13:20|2062.9|2061.4|2063.22|2061.72|2063.4|2061.9|2062.9|2061.4|0
1647209610000|2022-03-13 22:13:30|2063.31|2061.81|2063.54|2062.04|2063.58|2062.08|2063.27|2061.77|0
1647209620000|2022-03-13 22:13:40|2063.45|2061.95|2063.72|2062.22|2063.76|2062.26|2063.4|2061.9|0
1647209630000|2022-03-13 22:13:50|2063.76|2062.26|2063.58|2062.08|2063.76|2062.26|2063.27|2061.77|0
1647209640000|2022-03-13 22:14:00|2063.67|2062.17|2063.72|2062.22|2063.72|2062.22|2063.58|2062.08|0
1647209650000|2022-03-13 22:14:10|2063.67|2062.17|2063.76|2062.26|2063.76|2062.26|2063.67|2062.17|0
1647209660000|2022-03-13 22:14:20|2063.67|2062.17|2063.31|2061.81|2063.67|2062.17|2063.31|2061.81|0
1647209670000|2022-03-13 22:14:30|2063.4|2061.9|2063.27|2061.77|2063.54|2062.04|2063.27|2061.77|0
1647209680000|2022-03-13 22:14:40|2063.26|2061.76|2063.27|2061.77|2063.27|2061.77|2062.95|2061.45|0
1647209700000|2022-03-13 22:15:00|2063.45|2061.95|2063.56|2062.06|2063.56|2062.06|2063.45|2061.95|0
1647209710000|2022-03-13 22:15:10|2063.6|2062.1|2063.42|2061.92|2063.69|2062.19|2063.42|2061.92|0
1647209720000|2022-03-13 22:15:20|2063.24|2061.74|2063.24|2061.74|2063.29|2061.79|2063.24|2061.74|0
1647209730000|2022-03-13 22:15:30|2063.01|2061.51|2061.76|2060.26|2063.15|2061.65|2061.62|2060.12|0
1647209740000|2022-03-13 22:15:40|2061.62|2060.12|2061.13|2059.63|2061.89|2060.39|2060.99|2059.49|0
1647209750000|2022-03-13 22:15:50|2061.17|2059.67|2060.81|2059.31|2061.31|2059.81|2060.63|2059.13|0
1647209760000|2022-03-13 22:16:00|2060.72|2059.22|2060.81|2059.31|2060.95|2059.45|2060.49|2058.99|0
1647209770000|2022-03-13 22:16:10|2060.72|2059.22|2060.68|2059.18|2060.86|2059.36|2060.63|2059.13|0
1647209780000|2022-03-13 22:16:20|2060.67|2059.17|2060.54|2059.04|2060.72|2059.22|2060.54|2059.04|0
1647209790000|2022-03-13 22:16:30|2060.63|2059.13|2060.63|2059.13|2060.63|2059.13|2060.36|2058.86|0
1647209800000|2022-03-13 22:16:40|2060.72|2059.22|2060.63|2059.13|2060.86|2059.36|2060.04|2058.54|0
1647209810000|2022-03-13 22:16:50|2060.54|2059.04|2060.09|2058.59|2060.54|2059.04|2060.09|2058.59|0
1647209820000|2022-03-13 22:17:00|2060.27|2058.77|2060.72|2059.22|2060.81|2059.31|2060.22|2058.72|0
1647209830000|2022-03-13 22:17:10|2060.68|2059.18|2060.49|2058.99|2060.68|2059.18|2060.49|2058.99|0
1647209840000|2022-03-13 22:17:20|2060.5|2059|2060.36|2058.86|2060.54|2059.04|2060.22|2058.72|0
1647209850000|2022-03-13 22:17:30|2060.63|2059.13|2060.49|2058.99|2060.68|2059.18|2060.49|2058.99|0
1647209860000|2022-03-13 22:17:40|2060.36|2058.86|2060.68|2059.18|2060.68|2059.18|2060.36|2058.86|0
1647209870000|2022-03-13 22:17:50|2060.72|2059.22|2060.68|2059.18|2060.86|2059.36|2060.68|2059.18|0
1647209880000|2022-03-13 22:18:00|2060.72|2059.22|2060.72|2059.22|2060.72|2059.22|2060.54|2059.04|0
1647209890000|2022-03-13 22:18:10|2060.68|2059.18|2060.95|2059.45|2060.95|2059.45|2060.68|2059.18|0
1647209900000|2022-03-13 22:18:20|2060.99|2059.49|2060.99|2059.49|2060.99|2059.49|2060.95|2059.45|0
1647209920000|2022-03-13 22:18:40|2061|2059.5|2061.26|2059.76|2061.44|2059.94|2061|2059.5|0
1647209930000|2022-03-13 22:18:50|2061.31|2059.81|2060.86|2059.36|2061.31|2059.81|2060.81|2059.31|0
1647209940000|2022-03-13 22:19:00|2060.81|2059.31|2060.36|2058.86|2060.81|2059.31|2060.22|2058.72|0
1647209950000|2022-03-13 22:19:10|2060.27|2058.77|2060.36|2058.86|2060.36|2058.86|2060.09|2058.59|0
1647209960000|2022-03-13 22:19:20|2060.4|2058.9|2060.4|2058.9|2060.49|2058.99|2060.27|2058.77|0
1647209970000|2022-03-13 22:19:30|2060.41|2058.91|2060.22|2058.72|2060.49|2058.99|2060.22|2058.72|0
1647209980000|2022-03-13 22:19:40|2060.09|2058.59|2060.22|2058.72|2060.27|2058.77|2060.09|2058.59|0
1647209990000|2022-03-13 22:19:50|2060.09|2058.59|2059.95|2058.45|2060.09|2058.59|2059.77|2058.27|0
1647210000000|2022-03-13 22:20:00|2059.91|2058.41|2059.64|2058.14|2059.91|2058.41|2059.59|2058.09|0
1647210010000|2022-03-13 22:20:10|2059.59|2058.09|2060.09|2058.59|2060.09|2058.59|2059.59|2058.09|0
1647210020000|2022-03-13 22:20:20|2060.22|2058.72|2060.22|2058.72|2060.22|2058.72|2060.09|2058.59|0
1647210030000|2022-03-13 22:20:30|2060.23|2058.73|2060.72|2059.22|2060.86|2059.36|2060.23|2058.73|0
1647210040000|2022-03-13 22:20:40|2060.81|2059.31|2060.99|2059.49|2060.99|2059.49|2060.81|2059.31|0
1647210050000|2022-03-13 22:20:50|2061.04|2059.54|2061.44|2059.94|2061.49|2059.99|2061.04|2059.54|0
1647210060000|2022-03-13 22:21:00|2061.49|2059.99|2061.49|2059.99|2061.49|2059.99|2061.44|2059.94|0
1647210070000|2022-03-13 22:21:10|2061.44|2059.94|2060.63|2059.13|2061.49|2059.99|2060.63|2059.13|0
1647210080000|2022-03-13 22:21:20|2060.68|2059.18|2060.27|2058.77|2060.68|2059.18|2059.91|2058.41|0
1647210090000|2022-03-13 22:21:30|2060.22|2058.72|2060.4|2058.9|2060.4|2058.9|2060.18|2058.68|0
1647210100000|2022-03-13 22:21:40|2060.41|2058.91|2060.36|2058.86|2060.63|2059.13|2060.09|2058.59|0
1647210110000|2022-03-13 22:21:50|2060.4|2058.9|2060.49|2058.99|2060.72|2059.22|2060.4|2058.9|0
1647210120000|2022-03-13 22:22:00|2060.5|2059|2060.18|2058.68|2060.95|2059.45|2060.18|2058.68|0
1647210130000|2022-03-13 22:22:10|2060.09|2058.59|2060.22|2058.72|2060.22|2058.72|2059.95|2058.45|0
1647210140000|2022-03-13 22:22:20|2060.27|2058.77|2059.95|2058.45|2060.27|2058.77|2059.91|2058.41|0
1647210150000|2022-03-13 22:22:30|2059.91|2058.41|2059.91|2058.41|2059.91|2058.41|2059.73|2058.23|0
1647210160000|2022-03-13 22:22:40|2059.86|2058.36|2059.73|2058.23|2059.86|2058.36|2059.73|2058.23|0
1647210170000|2022-03-13 22:22:50|2059.77|2058.27|2059.86|2058.36|2059.86|2058.36|2059.73|2058.23|0
1647210180000|2022-03-13 22:23:00|2059.91|2058.41|2060.36|2058.86|2060.36|2058.86|2059.91|2058.41|0
1647210190000|2022-03-13 22:23:10|2060.49|2058.99|2060.54|2059.04|2060.68|2059.18|2060.49|2058.99|0
1647210200000|2022-03-13 22:23:20|2060.63|2059.13|2060.18|2058.68|2060.63|2059.13|2060.18|2058.68|0
1647210210000|2022-03-13 22:23:30|2060.22|2058.72|2060.22|2058.72|2060.27|2058.77|2060.18|2058.68|0
1647210220000|2022-03-13 22:23:40|2060.18|2058.68|2060.4|2058.9|2060.4|2058.9|2060.18|2058.68|0
1647210230000|2022-03-13 22:23:50|2060.41|2058.91|2060.72|2059.22|2060.72|2059.22|2060.4|2058.9|0
1647210240000|2022-03-13 22:24:00|2060.54|2059.04|2060.81|2059.31|2060.86|2059.36|2060.54|2059.04|0
1647210250000|2022-03-13 22:24:10|2060.72|2059.22|2060.86|2059.36|2060.86|2059.36|2060.68|2059.18|0
1647210260000|2022-03-13 22:24:20|2060.81|2059.31|2060.27|2058.77|2060.81|2059.31|2060.27|2058.77|0
1647210270000|2022-03-13 22:24:30|2060.26|2058.76|2060.48|2058.98|2060.48|2058.98|2060.26|2058.76|0
1647210280000|2022-03-13 22:24:40|2060.39|2058.89|2060.48|2058.98|2060.48|2058.98|2060.39|2058.89|0
1647210290000|2022-03-13 22:24:50|2060.39|2058.89|2060.21|2058.71|2060.39|2058.89|2060.21|2058.71|0
1647210300000|2022-03-13 22:25:00|2060.17|2058.67|2059.94|2058.44|2060.21|2058.71|2059.85|2058.35|0
1647210310000|2022-03-13 22:25:10|2059.9|2058.4|2059.49|2057.99|2059.9|2058.4|2059.45|2057.95|0
1647210320000|2022-03-13 22:25:20|2059.45|2057.95|2059.45|2057.95|2059.49|2057.99|2059.45|2057.95|0
1647210330000|2022-03-13 22:25:30|2059.49|2057.99|2059.31|2057.81|2059.76|2058.26|2059.31|2057.81|0
1647210340000|2022-03-13 22:25:40|2059.18|2057.68|2059.08|2057.58|2059.31|2057.81|2058.99|2057.49|0
1647210350000|2022-03-13 22:25:50|2059.01|2057.51|2059.2|2057.7|2059.2|2057.7|2058.88|2057.38|0
1647210360000|2022-03-13 22:26:00|2059.24|2057.74|2059.33|2057.83|2059.33|2057.83|2059.24|2057.74|0
1647210370000|2022-03-13 22:26:10|2059.38|2057.88|2059.51|2058.01|2059.83|2058.33|2059.38|2057.88|0
1647210380000|2022-03-13 22:26:20|2059.42|2057.92|2059.69|2058.19|2059.69|2058.19|2059.38|2057.88|0
1647210390000|2022-03-13 22:26:30|2059.65|2058.15|2059.69|2058.19|2059.69|2058.19|2059.56|2058.06|0
1647210400000|2022-03-13 22:26:40|2059.65|2058.15|2059.69|2058.19|2059.78|2058.28|2059.56|2058.06|0
1647210410000|2022-03-13 22:26:50|2059.65|2058.15|2059.24|2057.74|2059.65|2058.15|2059.24|2057.74|0
1647210420000|2022-03-13 22:27:00|2059.33|2057.83|2059.33|2057.83|2059.38|2057.88|2059.24|2057.74|0
1647210430000|2022-03-13 22:27:10|2059.24|2057.74|2059.24|2057.74|2059.33|2057.83|2059.24|2057.74|0
1647210440000|2022-03-13 22:27:20|2059.38|2057.88|2059.24|2057.74|2059.38|2057.88|2059.11|2057.61|0
1647210450000|2022-03-13 22:27:30|2059.11|2057.61|2059.01|2057.51|2059.11|2057.61|2059.01|2057.51|0
1647210460000|2022-03-13 22:27:40|2058.92|2057.42|2059.06|2057.56|2059.06|2057.56|2058.92|2057.42|0
1647210470000|2022-03-13 22:27:50|2059.01|2057.51|2058.92|2057.42|2059.01|2057.51|2058.92|2057.42|0
1647210480000|2022-03-13 22:28:00|2058.93|2057.43|2058.92|2057.42|2059.06|2057.56|2058.92|2057.42|0
1647210490000|2022-03-13 22:28:10|2058.93|2057.43|2059.06|2057.56|2059.2|2057.7|2058.92|2057.42|0
1647210500000|2022-03-13 22:28:20|2059.01|2057.51|2059.01|2057.51|2059.06|2057.56|2059.01|2057.51|0
1647210510000|2022-03-13 22:28:30|2058.88|2057.38|2058.65|2057.15|2058.88|2057.38|2058.61|2057.11|0
1647210520000|2022-03-13 22:28:40|2058.61|2057.11|2058.65|2057.15|2058.74|2057.24|2058.61|2057.11|0
1647210530000|2022-03-13 22:28:50|2058.74|2057.24|2059.56|2058.06|2059.69|2058.19|2058.74|2057.24|0
1647210540000|2022-03-13 22:29:00|2059.67|2058.17|2059.21|2057.71|2059.71|2058.21|2059.21|2057.71|0
1647210550000|2022-03-13 22:29:10|2059.13|2057.63|2059.13|2057.63|2059.22|2057.72|2059.08|2057.58|0
1647210560000|2022-03-13 22:29:20|2059.26|2057.76|2060.34|2058.84|2060.34|2058.84|2059.26|2057.76|0
1647210570000|2022-03-13 22:29:30|2060.35|2058.85|2060.57|2059.07|2060.8|2059.3|2060.35|2058.85|0
1647210580000|2022-03-13 22:29:40|2060.62|2059.12|2060.21|2058.71|2060.66|2059.16|2060.21|2058.71|0
1647210590000|2022-03-13 22:29:50|2060.3|2058.8|2060.98|2059.48|2061.07|2059.57|2060.3|2058.8|0
1647210600000|2022-03-13 22:30:00|2060.93|2059.43|2060.75|2059.25|2061.34|2059.84|2060.75|2059.25|0
1647210610000|2022-03-13 22:30:10|2060.89|2059.39|2060.8|2059.3|2060.89|2059.39|2060.66|2059.16|0
1647210620000|2022-03-13 22:30:20|2060.89|2059.39|2060.49|2058.99|2060.89|2059.39|2060.22|2058.72|0
1647210630000|2022-03-13 22:30:30|2060.58|2059.08|2061.57|2060.07|2061.84|2060.34|2060.49|2058.99|0
1647210640000|2022-03-13 22:30:40|2061.53|2060.03|2061.39|2059.89|2061.53|2060.03|2061.12|2059.62|0
1647210650000|2022-03-13 22:30:50|2061.4|2059.9|2061.66|2060.16|2061.84|2060.34|2061.4|2059.9|0
1647210660000|2022-03-13 22:31:00|2061.67|2060.17|2061.72|2060.22|2061.77|2060.27|2061.57|2060.07|0
1647210670000|2022-03-13 22:31:10|2061.67|2060.17|2061.58|2060.08|2061.72|2060.22|2061.58|2060.08|0
1647210680000|2022-03-13 22:31:20|2061.59|2060.09|2061.58|2060.08|2061.77|2060.27|2061.58|2060.08|0
1647210690000|2022-03-13 22:31:30|2061.54|2060.04|2061.77|2060.27|2061.77|2060.27|2061.54|2060.04|0
1647210700000|2022-03-13 22:31:40|2061.85|2060.35|2062.17|2060.67|2062.89|2061.39|2061.77|2060.27|0
1647210710000|2022-03-13 22:31:50|2062.18|2060.68|2062.45|2060.95|2062.54|2061.04|2062.18|2060.68|0
1647210720000|2022-03-13 22:32:00|2062.36|2060.86|2062.5|2061|2062.54|2061.04|2062.36|2060.86|0
1647210730000|2022-03-13 22:32:10|2062.45|2060.95|2062.5|2061|2062.68|2061.18|2062.36|2060.86|0
1647210740000|2022-03-13 22:32:20|2062.63|2061.13|2062.77|2061.27|2062.81|2061.31|2062.45|2060.95|0
1647210750000|2022-03-13 22:32:30|2062.68|2061.18|2062.68|2061.18|2062.99|2061.49|2062.23|2060.73|0
1647210760000|2022-03-13 22:32:40|2062.63|2061.13|2062.77|2061.27|2062.81|2061.31|2062.54|2061.04|0
1647210770000|2022-03-13 22:32:50|2062.81|2061.31|2062.95|2061.45|2062.95|2061.45|2062.81|2061.31|0
1647210780000|2022-03-13 22:33:00|2062.9|2061.4|2063.09|2061.59|2063.13|2061.63|2062.68|2061.18|0
1647210790000|2022-03-13 22:33:10|2063.13|2061.63|2063.13|2061.63|2063.27|2061.77|2063.08|2061.58|0
1647210800000|2022-03-13 22:33:20|2063.22|2061.72|2063.13|2061.63|2063.22|2061.72|2063.13|2061.63|0
1647210810000|2022-03-13 22:33:30|2063.22|2061.72|2063.13|2061.63|2063.22|2061.72|2063.08|2061.58|0
1647210820000|2022-03-13 22:33:40|2062.99|2061.49|2063.13|2061.63|2063.13|2061.63|2062.99|2061.49|0
1647210830000|2022-03-13 22:33:50|2063.22|2061.72|2063.13|2061.63|2063.22|2061.72|2063.13|2061.63|0
1647210840000|2022-03-13 22:34:00|2063.08|2061.58|2063.08|2061.58|2063.08|2061.58|2062.95|2061.45|0
1647210850000|2022-03-13 22:34:10|2063.09|2061.59|2063|2061.5|2063.13|2061.63|2062.99|2061.49|0
1647210860000|2022-03-13 22:34:20|2063.08|2061.58|2062.98|2061.48|2063.22|2061.72|2062.9|2061.4|0
1647210870000|2022-03-13 22:34:30|2063.06|2061.56|2063.11|2061.61|2063.2|2061.7|2062.93|2061.43|0
1647210880000|2022-03-13 22:34:40|2062.93|2061.43|2063.11|2061.61|2063.11|2061.61|2062.93|2061.43|0
1647210890000|2022-03-13 22:34:50|2063.1|2061.6|2062.96|2061.46|2063.19|2061.69|2062.96|2061.46|0
1647210900000|2022-03-13 22:35:00|2062.92|2061.42|2062.96|2061.46|2062.96|2061.46|2062.92|2061.42|0
1647210910000|2022-03-13 22:35:10|2062.87|2061.37|2062.87|2061.37|2062.92|2061.42|2062.87|2061.37|0
1647210920000|2022-03-13 22:35:20|2062.92|2061.42|2062.96|2061.46|2062.96|2061.46|2062.74|2061.24|0
1647210930000|2022-03-13 22:35:30|2062.97|2061.47|2063.1|2061.6|2063.1|2061.6|2062.96|2061.46|0
1647210940000|2022-03-13 22:35:40|2063.05|2061.55|2063.85|2062.35|2063.85|2062.35|2063.05|2061.55|0
1647210950000|2022-03-13 22:35:50|2063.94|2062.44|2063.99|2062.49|2064.08|2062.58|2063.81|2062.31|0
1647210960000|2022-03-13 22:36:00|2063.94|2062.44|2064.08|2062.58|2064.12|2062.62|2063.67|2062.17|0
1647210970000|2022-03-13 22:36:10|2063.99|2062.49|2063.85|2062.35|2063.99|2062.49|2063.81|2062.31|0
1647210980000|2022-03-13 22:36:20|2063.67|2062.17|2063.85|2062.35|2063.85|2062.35|2063.63|2062.13|0
1647210990000|2022-03-13 22:36:30|2063.81|2062.31|2063.63|2062.13|2063.81|2062.31|2063.63|2062.13|0
1647211000000|2022-03-13 22:36:40|2063.54|2062.04|2063.22|2061.72|2063.54|2062.04|2063.22|2061.72|0
1647211010000|2022-03-13 22:36:50|2063.04|2061.54|2063.63|2062.13|2063.67|2062.17|2063.04|2061.54|0
1647211020000|2022-03-13 22:37:00|2063.67|2062.17|2063.4|2061.9|2063.67|2062.17|2063.4|2061.9|0
1647211030000|2022-03-13 22:37:10|2063.49|2061.99|2063.17|2061.67|2063.54|2062.04|2063.17|2061.67|0
1647211040000|2022-03-13 22:37:20|2062.9|2061.4|2061.95|2060.45|2062.9|2061.4|2061.82|2060.32|0
1647211050000|2022-03-13 22:37:30|2061.87|2060.37|2061.82|2060.32|2062.27|2060.77|2061.68|2060.18|0
1647211060000|2022-03-13 22:37:40|2061.77|2060.27|2061.64|2060.14|2061.77|2060.27|2061.55|2060.05|0
1647211070000|2022-03-13 22:37:50|2061.68|2060.18|2061.86|2060.36|2061.95|2060.45|2061.68|2060.18|0
1647211080000|2022-03-13 22:38:00|2061.82|2060.32|2061.77|2060.27|2061.82|2060.32|2061.5|2060|0
1647211090000|2022-03-13 22:38:10|2061.78|2060.28|2061.82|2060.32|2061.82|2060.32|2061.68|2060.18|0
1647211100000|2022-03-13 22:38:20|2061.77|2060.27|2061.77|2060.27|2061.95|2060.45|2061.46|2059.96|0
1647211110000|2022-03-13 22:38:30|2061.68|2060.18|2061.05|2059.55|2062.09|2060.59|2060.87|2059.37|0
1647211120000|2022-03-13 22:38:40|2061.01|2059.51|2060.69|2059.19|2061.23|2059.73|2060.69|2059.19|0
1647211130000|2022-03-13 22:38:50|2060.74|2059.24|2061.01|2059.51|2061.01|2059.51|2060.69|2059.19|0
1647211140000|2022-03-13 22:39:00|2060.92|2059.42|2060.6|2059.1|2060.92|2059.42|2060.6|2059.1|0
1647211150000|2022-03-13 22:39:10|2060.55|2059.05|2060.73|2059.23|2060.87|2059.37|2060.55|2059.05|0
1647211160000|2022-03-13 22:39:20|2060.6|2059.1|2060.74|2059.24|2060.87|2059.37|2060.6|2059.1|0
1647211170000|2022-03-13 22:39:30|2060.73|2059.23|2060.46|2058.96|2060.74|2059.24|2060.46|2058.96|0
1647211180000|2022-03-13 22:39:40|2060.42|2058.92|2060.33|2058.83|2060.42|2058.92|2060.15|2058.65|0
1647211190000|2022-03-13 22:39:50|2060.28|2058.78|2060.42|2058.92|2060.42|2058.92|2060.28|2058.78|0
1647211200000|2022-03-13 22:40:00|2060.28|2058.78|2060.42|2058.92|2060.42|2058.92|2060.28|2058.78|0
1647211210000|2022-03-13 22:40:10|2060.46|2058.96|2060.6|2059.1|2060.69|2059.19|2060.46|2058.96|0
1647211220000|2022-03-13 22:40:20|2060.55|2059.05|2060.6|2059.1|2060.69|2059.19|2060.46|2058.96|0
1647211230000|2022-03-13 22:40:30|2060.55|2059.05|2060.6|2059.1|2060.69|2059.19|2060.55|2059.05|0
1647211240000|2022-03-13 22:40:40|2060.69|2059.19|2061.05|2059.55|2061.19|2059.69|2060.6|2059.1|0
1647211250000|2022-03-13 22:40:50|2061.1|2059.6|2061.19|2059.69|2061.19|2059.69|2061.05|2059.55|0
1647211260000|2022-03-13 22:41:00|2061.1|2059.6|2061.23|2059.73|2061.5|2060|2061.05|2059.55|0
1647211270000|2022-03-13 22:41:10|2061.19|2059.69|2062.41|2060.91|2062.59|2061.09|2061.19|2059.69|0
1647211280000|2022-03-13 22:41:20|2062.45|2060.95|2062.72|2061.22|2062.99|2061.49|2062.45|2060.95|0
1647211290000|2022-03-13 22:41:30|2062.77|2061.27|2061.82|2060.32|2062.77|2061.27|2061.82|2060.32|0
1647211300000|2022-03-13 22:41:40|2061.87|2060.37|2062|2060.5|2062.14|2060.64|2061.87|2060.37|0
1647211310000|2022-03-13 22:41:50|2061.95|2060.45|2062.32|2060.82|2062.45|2060.95|2061.95|2060.45|0
1647211320000|2022-03-13 22:42:00|2062.41|2060.91|2062.59|2061.09|2062.59|2061.09|2062.41|2060.91|0
1647211330000|2022-03-13 22:42:10|2062.54|2061.04|2062.86|2061.36|2062.86|2061.36|2062.54|2061.04|0
1647211340000|2022-03-13 22:42:20|2062.9|2061.4|2062.99|2061.49|2062.99|2061.49|2062.86|2061.36|0
1647211350000|2022-03-13 22:42:30|2062.86|2061.36|2062.99|2061.49|2062.99|2061.49|2062.86|2061.36|0
1647211360000|2022-03-13 22:42:40|2062.86|2061.36|2062.86|2061.36|2062.99|2061.49|2062.86|2061.36|0
1647211370000|2022-03-13 22:42:50|2062.9|2061.4|2063.08|2061.58|2063.08|2061.58|2062.9|2061.4|0
1647211380000|2022-03-13 22:43:00|2063.09|2061.59|2063.04|2061.54|2063.17|2061.67|2063.04|2061.54|0
1647211390000|2022-03-13 22:43:10|2062.99|2061.49|2062.99|2061.49|2063.08|2061.58|2062.99|2061.49|0
1647211400000|2022-03-13 22:43:20|2063|2061.5|2063.04|2061.54|2063.08|2061.58|2063|2061.5|0
1647211410000|2022-03-13 22:43:30|2062.99|2061.49|2063.31|2061.81|2063.36|2061.86|2062.99|2061.49|0
1647211420000|2022-03-13 22:43:40|2063.22|2061.72|2062.59|2061.09|2063.22|2061.72|2062.59|2061.09|0
1647211430000|2022-03-13 22:43:50|2062.72|2061.22|2062.45|2060.95|2062.72|2061.22|2062.32|2060.82|0
1647211440000|2022-03-13 22:44:00|2062.54|2061.04|2062.99|2061.49|2062.99|2061.49|2062.54|2061.04|0
1647211450000|2022-03-13 22:44:10|2063.04|2061.54|2063.17|2061.67|2063.36|2061.86|2063.04|2061.54|0
1647211460000|2022-03-13 22:44:20|2063.08|2061.58|2062.23|2060.73|2063.08|2061.58|2062.23|2060.73|0
1647211470000|2022-03-13 22:44:30|2062.22|2060.72|2062.32|2060.82|2062.32|2060.82|2061.68|2060.18|0
1647211480000|2022-03-13 22:44:40|2062.27|2060.77|2062.59|2061.09|2062.59|2061.09|2062.23|2060.73|0
1647211490000|2022-03-13 22:44:50|2062.54|2061.04|2062.54|2061.04|2062.59|2061.09|2062.54|2061.04|0
1647211500000|2022-03-13 22:45:00|2062.45|2060.95|2062.32|2060.82|2062.59|2061.09|2062.32|2060.82|0
1647211510000|2022-03-13 22:45:10|2062.45|2060.95|2062.41|2060.91|2062.45|2060.95|2062.41|2060.91|0
1647211520000|2022-03-13 22:45:20|2062.32|2060.82|2062.32|2060.82|2062.41|2060.91|2062.32|2060.82|0
1647211530000|2022-03-13 22:45:30|2062.45|2060.95|2062.54|2061.04|2062.72|2061.22|2062.27|2060.77|0
1647211540000|2022-03-13 22:45:40|2062.59|2061.09|2062.09|2060.59|2062.72|2061.22|2062.09|2060.59|0
1647211550000|2022-03-13 22:45:50|2062.23|2060.73|2062.23|2060.73|2062.23|2060.73|2062.23|2060.73|0
1647211560000|2022-03-13 22:46:00|2062.22|2060.72|2062.1|2060.6|2062.22|2060.72|2062.09|2060.59|0
1647211570000|2022-03-13 22:46:10|2062.24|2060.74|2062.1|2060.6|2062.28|2060.78|2062.1|2060.6|0
1647211580000|2022-03-13 22:46:20|2062.15|2060.65|2062.24|2060.74|2062.24|2060.74|2062.15|2060.65|0
1647211590000|2022-03-13 22:46:30|2062.33|2060.83|2062.33|2060.83|2062.33|2060.83|2062.24|2060.74|0
1647211600000|2022-03-13 22:46:40|2062.28|2060.78|2061.24|2059.74|2062.28|2060.78|2061.2|2059.7|0
1647211610000|2022-03-13 22:46:50|2061.2|2059.7|2061.2|2059.7|2061.24|2059.74|2061.2|2059.7|0
1647211620000|2022-03-13 22:47:00|2061.19|2059.69|2061.02|2059.52|2061.19|2059.69|2060.61|2059.11|0
1647211630000|2022-03-13 22:47:10|2061.06|2059.56|2060.7|2059.2|2061.06|2059.56|2060.7|2059.2|0
1647211640000|2022-03-13 22:47:20|2060.75|2059.25|2060.75|2059.25|2060.79|2059.29|2060.7|2059.2|0
1647211650000|2022-03-13 22:47:30|2060.74|2059.24|2060.7|2059.2|2060.75|2059.25|2060.7|2059.2|0
1647211660000|2022-03-13 22:47:40|2060.56|2059.06|2060.61|2059.11|2060.7|2059.2|2060.43|2058.93|0
1647211670000|2022-03-13 22:47:50|2060.7|2059.2|2060.93|2059.43|2061.06|2059.56|2060.61|2059.11|0
1647211680000|2022-03-13 22:48:00|2060.88|2059.38|2060.75|2059.25|2060.88|2059.38|2060.7|2059.2|0
1647211690000|2022-03-13 22:48:10|2060.79|2059.29|2060.79|2059.29|2060.79|2059.29|2060.7|2059.2|0
1647211700000|2022-03-13 22:48:20|2060.75|2059.25|2060.7|2059.2|2060.79|2059.29|2060.7|2059.2|0
1647211710000|2022-03-13 22:48:30|2060.61|2059.11|2060.43|2058.93|2060.61|2059.11|2060.43|2058.93|0
1647211720000|2022-03-13 22:48:40|2060.47|2058.97|2060.43|2058.93|2060.47|2058.97|2060.43|2058.93|0
1647211730000|2022-03-13 22:48:50|2060.34|2058.84|2060.25|2058.75|2060.34|2058.84|2060.25|2058.75|0
1647211740000|2022-03-13 22:49:00|2060.16|2058.66|2060.02|2058.52|2060.16|2058.66|2060.02|2058.52|0
1647211770000|2022-03-13 22:49:30|2060.11|2058.61|2060.02|2058.52|2060.11|2058.61|2060.02|2058.52|0
1647211790000|2022-03-13 22:49:50|2060.11|2058.61|2059.66|2058.16|2060.16|2058.66|2059.66|2058.16|0
1647211800000|2022-03-13 22:50:00|2059.57|2058.07|2059.53|2058.03|2059.66|2058.16|2059.39|2057.89|0
1647211810000|2022-03-13 22:50:10|2059.57|2058.07|2059.48|2057.98|2059.57|2058.07|2059.48|2057.98|0
1647211820000|2022-03-13 22:50:20|2059.53|2058.03|2059.53|2058.03|2059.66|2058.16|2059.53|2058.03|0
1647211830000|2022-03-13 22:50:30|2059.52|2058.02|2060.43|2058.93|2060.47|2058.97|2059.48|2057.98|0
1647211840000|2022-03-13 22:50:40|2060.56|2059.06|2061.24|2059.74|2061.56|2060.06|2060.56|2059.06|0
1647211850000|2022-03-13 22:50:50|2061.2|2059.7|2061.56|2060.06|2061.88|2060.38|2061.2|2059.7|0
1647211860000|2022-03-13 22:51:00|2061.65|2060.15|2060.93|2059.43|2061.65|2060.15|2060.88|2059.38|0
1647211870000|2022-03-13 22:51:10|2061.02|2059.52|2061.47|2059.97|2061.47|2059.97|2061.02|2059.52|0
1647211880000|2022-03-13 22:51:20|2061.38|2059.88|2061.47|2059.97|2061.56|2060.06|2061.38|2059.88|0
1647211890000|2022-03-13 22:51:30|2061.38|2059.88|2060.93|2059.43|2061.47|2059.97|2060.93|2059.43|0
1647211900000|2022-03-13 22:51:40|2061.2|2059.7|2061.06|2059.56|2061.2|2059.7|2060.93|2059.43|0
1647211910000|2022-03-13 22:51:50|2060.93|2059.43|2061.56|2060.06|2061.56|2060.06|2060.93|2059.43|0
1647211920000|2022-03-13 22:52:00|2061.55|2060.05|2061.06|2059.56|2061.55|2060.05|2061.06|2059.56|0
1647211930000|2022-03-13 22:52:10|2060.79|2059.29|2061.2|2059.7|2061.24|2059.74|2060.7|2059.2|0
1647211940000|2022-03-13 22:52:20|2061.19|2059.69|2060.93|2059.43|2061.19|2059.69|2060.93|2059.43|0
1647211950000|2022-03-13 22:52:30|2061.2|2059.7|2060.93|2059.43|2061.2|2059.7|2060.93|2059.43|0
1647211960000|2022-03-13 22:52:40|2061.02|2059.52|2061.06|2059.56|2061.06|2059.56|2060.93|2059.43|0
1647211970000|2022-03-13 22:52:50|2061.02|2059.52|2061.06|2059.56|2061.11|2059.61|2061.02|2059.52|0
1647211980000|2022-03-13 22:53:00|2060.88|2059.38|2061.02|2059.52|2061.06|2059.56|2060.88|2059.38|0
1647211990000|2022-03-13 22:53:10|2061.06|2059.56|2061.06|2059.56|2061.2|2059.7|2061.06|2059.56|0
1647212000000|2022-03-13 22:53:20|2060.93|2059.43|2060.75|2059.25|2061.06|2059.56|2060.75|2059.25|0
1647212010000|2022-03-13 22:53:30|2060.74|2059.24|2060.79|2059.29|2060.79|2059.29|2060.7|2059.2|0
1647212020000|2022-03-13 22:53:40|2060.75|2059.25|2060.75|2059.25|2060.75|2059.25|2060.75|2059.25|0
1647212030000|2022-03-13 22:53:50|2060.74|2059.24|2060.7|2059.2|2060.74|2059.24|2060.7|2059.2|0
1647212040000|2022-03-13 22:54:00|2060.61|2059.11|2060.47|2058.97|2060.79|2059.29|2060.47|2058.97|0
1647212050000|2022-03-13 22:54:10|2060.43|2058.93|2060.47|2058.97|2060.47|2058.97|2060.29|2058.79|0
1647212060000|2022-03-13 22:54:20|2060.43|2058.93|2060.43|2058.93|2060.43|2058.93|2060.43|2058.93|0
1647212070000|2022-03-13 22:54:30|2060.47|2058.97|2060.61|2059.11|2060.61|2059.11|2060.47|2058.97|0
1647212080000|2022-03-13 22:54:40|2060.7|2059.2|2060.47|2058.97|2060.7|2059.2|2060.43|2058.93|0
1647212090000|2022-03-13 22:54:50|2060.43|2058.93|2060.47|2058.97|2060.56|2059.06|2060.43|2058.93|0
1647212100000|2022-03-13 22:55:00|2060.48|2058.98|2060.7|2059.2|2060.7|2059.2|2060.48|2058.98|0
1647212110000|2022-03-13 22:55:10|2060.79|2059.29|2060.93|2059.43|2060.93|2059.43|2060.79|2059.29|0
1647212120000|2022-03-13 22:55:20|2061.2|2059.7|2061.06|2059.56|2061.2|2059.7|2061.06|2059.56|0
1647212130000|2022-03-13 22:55:30|2060.88|2059.38|2060.93|2059.43|2060.93|2059.43|2060.88|2059.38|0
1647212140000|2022-03-13 22:55:40|2060.88|2059.38|2060.7|2059.2|2060.93|2059.43|2060.7|2059.2|0
1647212150000|2022-03-13 22:55:50|2060.71|2059.21|2061.11|2059.61|2061.2|2059.7|2060.71|2059.21|0
1647212160000|2022-03-13 22:56:00|2061.12|2059.62|2061.96|2060.46|2062.15|2060.65|2061.12|2059.62|0
1647212170000|2022-03-13 22:56:10|2061.88|2060.38|2062.15|2060.65|2062.15|2060.65|2061.88|2060.38|0
1647212180000|2022-03-13 22:56:20|2062.24|2060.74|2062.33|2060.83|2062.33|2060.83|2062.1|2060.6|0
1647212190000|2022-03-13 22:56:30|2062.32|2060.82|2062.42|2060.92|2062.46|2060.96|2062.24|2060.74|0
1647212200000|2022-03-13 22:56:40|2062.46|2060.96|2062.42|2060.92|2062.46|2060.96|2062.42|2060.92|0
1647212210000|2022-03-13 22:56:50|2062.33|2060.83|2062.59|2061.09|2062.59|2061.09|2062.32|2060.82|0
1647212220000|2022-03-13 22:57:00|2062.63|2061.13|2062.72|2061.22|2062.77|2061.27|2062.59|2061.09|0
1647212230000|2022-03-13 22:57:10|2062.59|2061.09|2063.08|2061.58|2063.08|2061.58|2062.59|2061.09|0
1647212240000|2022-03-13 22:57:20|2063.07|2061.57|2062.72|2061.22|2063.07|2061.57|2062.45|2060.95|0
1647212250000|2022-03-13 22:57:30|2062.63|2061.13|2062.45|2060.95|2062.63|2061.13|2062.45|2060.95|0
1647212260000|2022-03-13 22:57:40|2062.54|2061.04|2062.54|2061.04|2062.72|2061.22|2062.45|2060.95|0
1647212270000|2022-03-13 22:57:50|2062.59|2061.09|2062.99|2061.49|2063.08|2061.58|2062.54|2061.04|0
1647212280000|2022-03-13 22:58:00|2063|2061.5|2062.63|2061.13|2063.08|2061.58|2062.63|2061.13|0
1647212290000|2022-03-13 22:58:10|2062.72|2061.22|2063.04|2061.54|2063.04|2061.54|2062.63|2061.13|0
1647212300000|2022-03-13 22:58:20|2063.08|2061.58|2063.22|2061.72|2063.22|2061.72|2063.08|2061.58|0
1647212310000|2022-03-13 22:58:30|2063.08|2061.58|2063.36|2061.86|2063.4|2061.9|2063.08|2061.58|0
1647212320000|2022-03-13 22:58:40|2063.4|2061.9|2063.49|2061.99|2063.54|2062.04|2063.4|2061.9|0
1647212330000|2022-03-13 22:58:50|2063.63|2062.13|2063.76|2062.26|2063.76|2062.26|2063.63|2062.13|0
1647212340000|2022-03-13 22:59:00|2063.63|2062.13|2063.49|2061.99|2063.63|2062.13|2063.49|2061.99|0
1647212350000|2022-03-13 22:59:10|2063.54|2062.04|2063.79|2062.29|2063.93|2062.43|2063.54|2062.04|0
1647212360000|2022-03-13 22:59:20|2063.88|2062.38|2063.75|2062.25|2063.88|2062.38|2063.61|2062.11|0
1647212370000|2022-03-13 22:59:30|2063.88|2062.38|2064.24|2062.74|2064.24|2062.74|2063.88|2062.38|0
1647212380000|2022-03-13 22:59:40|2064.2|2062.7|2063.93|2062.43|2064.2|2062.7|2063.88|2062.38|0
1647212390000|2022-03-13 22:59:50|2063.97|2062.47|2063.88|2062.38|2064.11|2062.61|2063.88|2062.38|0
1647212400000|2022-03-13 23:00:00|2063.89|2062.39|2064.12|2062.62|2064.21|2062.71|2063.89|2062.39|0
1647212410000|2022-03-13 23:00:10|2064.25|2062.75|2064.1|2062.6|2064.25|2062.75|2064.1|2062.6|0
1647212420000|2022-03-13 23:00:20|2064.06|2062.56|2064.01|2062.51|2064.06|2062.56|2063.92|2062.42|0
1647212430000|2022-03-13 23:00:30|2063.92|2062.42|2064.1|2062.6|2064.1|2062.6|2063.92|2062.42|0
1647212440000|2022-03-13 23:00:40|2064.19|2062.69|2064.37|2062.87|2064.37|2062.87|2064.1|2062.6|0
1647212450000|2022-03-13 23:00:50|2064.33|2062.83|2064.51|2063.01|2064.51|2063.01|2064.24|2062.74|0
1647212460000|2022-03-13 23:01:00|2064.64|2063.14|2064.98|2063.48|2065.08|2063.58|2064.62|2063.12|0
1647212470000|2022-03-13 23:01:10|2064.94|2063.44|2064.76|2063.26|2064.99|2063.49|2064.67|2063.17|0
1647212480000|2022-03-13 23:01:20|2064.67|2063.17|2064.35|2062.85|2064.76|2063.26|2064.35|2062.85|0
1647212490000|2022-03-13 23:01:30|2064.31|2062.81|2064.67|2063.17|2064.76|2063.26|2063.77|2062.27|0
1647212500000|2022-03-13 23:01:40|2064.62|2063.12|2064.76|2063.26|2064.85|2063.35|2064.53|2063.03|0
1647212510000|2022-03-13 23:01:50|2064.99|2063.49|2064.85|2063.35|2065.08|2063.58|2064.85|2063.35|0
1647212520000|2022-03-13 23:02:00|2064.67|2063.17|2064.85|2063.35|2064.99|2063.49|2064.67|2063.17|0
1647212530000|2022-03-13 23:02:10|2064.94|2063.44|2064.76|2063.26|2064.99|2063.49|2064.67|2063.17|0
1647212540000|2022-03-13 23:02:20|2064.67|2063.17|2064.76|2063.26|2064.76|2063.26|2064.62|2063.12|0
1647212550000|2022-03-13 23:02:30|2064.67|2063.17|2064.31|2062.81|2064.67|2063.17|2064.31|2062.81|0
1647212560000|2022-03-13 23:02:40|2064.22|2062.72|2064.35|2062.85|2064.49|2062.99|2064.22|2062.72|0
1647212570000|2022-03-13 23:02:50|2064.31|2062.81|2064.08|2062.58|2064.31|2062.81|2064.04|2062.54|0
1647212580000|2022-03-13 23:03:00|2064.04|2062.54|2064.04|2062.54|2064.22|2062.72|2063.9|2062.4|0
1647212590000|2022-03-13 23:03:10|2064.08|2062.58|2063.99|2062.49|2064.08|2062.58|2063.99|2062.49|0
1647212600000|2022-03-13 23:03:20|2064.04|2062.54|2063.86|2062.36|2064.08|2062.58|2063.86|2062.36|0
1647212610000|2022-03-13 23:03:30|2063.99|2062.49|2064.17|2062.67|2064.17|2062.67|2063.99|2062.49|0
1647212620000|2022-03-13 23:03:40|2064.22|2062.72|2064.53|2063.03|2064.67|2063.17|2064.22|2062.72|0
1647212630000|2022-03-13 23:03:50|2064.4|2062.9|2063.9|2062.4|2064.62|2063.12|2063.86|2062.36|0
1647212640000|2022-03-13 23:04:00|2063.99|2062.49|2063.46|2061.96|2063.99|2062.49|2063.28|2061.78|0
1647212650000|2022-03-13 23:04:10|2063.55|2062.05|2063.41|2061.91|2063.55|2062.05|2063.32|2061.82|0
1647212660000|2022-03-13 23:04:20|2063.42|2061.92|2063.32|2061.82|2063.78|2062.28|2063.23|2061.73|0
1647212670000|2022-03-13 23:04:30|2063.28|2061.78|2063.28|2061.78|2063.41|2061.91|2063.14|2061.64|0
1647212680000|2022-03-13 23:04:40|2063.32|2061.82|2063.28|2061.78|2063.41|2061.91|2063.23|2061.73|0
1647212690000|2022-03-13 23:04:50|2063.1|2061.6|2063.41|2061.91|2063.41|2061.91|2063.1|2061.6|0
1647212700000|2022-03-13 23:05:00|2063.42|2061.92|2063.23|2061.73|2063.55|2062.05|2063.23|2061.73|0
1647212710000|2022-03-13 23:05:10|2063.14|2061.64|2063.28|2061.78|2063.32|2061.82|2063.14|2061.64|0
1647212720000|2022-03-13 23:05:20|2063.32|2061.82|2063.28|2061.78|2063.46|2061.96|2063.23|2061.73|0
1647212730000|2022-03-13 23:05:30|2063.14|2061.64|2063.32|2061.82|2063.32|2061.82|2063.1|2061.6|0
1647212740000|2022-03-13 23:05:40|2063.28|2061.78|2063.23|2061.73|2063.28|2061.78|2063.23|2061.73|0
1647212750000|2022-03-13 23:05:50|2063.28|2061.78|2063.32|2061.82|2063.46|2061.96|2063.23|2061.73|0
1647212760000|2022-03-13 23:06:00|2063.23|2061.73|2063.14|2061.64|2063.28|2061.78|2063.14|2061.64|0
1647212770000|2022-03-13 23:06:10|2063.23|2061.73|2062.87|2061.37|2063.32|2061.82|2062.83|2061.33|0
1647212780000|2022-03-13 23:06:20|2062.96|2061.46|2062.83|2061.33|2063.32|2061.82|2062.83|2061.33|0
1647212790000|2022-03-13 23:06:30|2062.87|2061.37|2062.56|2061.06|2062.87|2061.37|2062.56|2061.06|0
1647212800000|2022-03-13 23:06:40|2062.65|2061.15|2062.65|2061.15|2062.65|2061.15|2062.56|2061.06|0
1647212810000|2022-03-13 23:06:50|2062.69|2061.19|2062.87|2061.37|2062.96|2061.46|2062.69|2061.19|0
1647212820000|2022-03-13 23:07:00|2062.96|2061.46|2063.1|2061.6|2063.1|2061.6|2062.87|2061.37|0
1647212830000|2022-03-13 23:07:10|2063.14|2061.64|2063.23|2061.73|2063.23|2061.73|2062.96|2061.46|0
1647212840000|2022-03-13 23:07:20|2063.14|2061.64|2063.23|2061.73|2063.23|2061.73|2063.1|2061.6|0
1647212850000|2022-03-13 23:07:30|2063.28|2061.78|2063.41|2061.91|2063.41|2061.91|2063.28|2061.78|0
1647212860000|2022-03-13 23:07:40|2063.42|2061.92|2063.78|2062.28|2063.78|2062.28|2063.32|2061.82|0
1647212870000|2022-03-13 23:07:50|2063.73|2062.23|2063.6|2062.1|2063.78|2062.28|2063.55|2062.05|0
1647212880000|2022-03-13 23:08:00|2063.64|2062.14|2063.64|2062.14|2063.73|2062.23|2063.6|2062.1|0
1647212890000|2022-03-13 23:08:10|2063.6|2062.1|2063.32|2061.82|2063.6|2062.1|2063.1|2061.6|0
1647212900000|2022-03-13 23:08:20|2063.33|2061.83|2063.32|2061.82|2063.55|2062.05|2063.32|2061.82|0
1647212910000|2022-03-13 23:08:30|2063.33|2061.83|2063.32|2061.82|2063.41|2061.91|2063.32|2061.82|0
1647212920000|2022-03-13 23:08:40|2063.28|2061.78|2063.28|2061.78|2063.28|2061.78|2063.23|2061.73|0
1647212930000|2022-03-13 23:08:50|2063.23|2061.73|2063.28|2061.78|2063.32|2061.82|2063.23|2061.73|0
1647212940000|2022-03-13 23:09:00|2063.32|2061.82|2063.32|2061.82|2063.32|2061.82|2063.32|2061.82|0
1647212950000|2022-03-13 23:09:10|2063.33|2061.83|2063.46|2061.96|2063.46|2061.96|2063.33|2061.83|0
1647212960000|2022-03-13 23:09:20|2063.41|2061.91|2063.55|2062.05|2063.55|2062.05|2063.41|2061.91|0
1647212970000|2022-03-13 23:09:30|2063.46|2061.96|2063.6|2062.1|2063.73|2062.23|2063.46|2061.96|0
1647212980000|2022-03-13 23:09:40|2063.59|2062.09|2062.87|2061.37|2063.59|2062.09|2062.83|2061.33|0
1647212990000|2022-03-13 23:09:50|2062.83|2061.33|2062.78|2061.28|2062.83|2061.33|2062.47|2060.97|0
1647213000000|2022-03-13 23:10:00|2062.69|2061.19|2062.69|2061.19|2062.96|2061.46|2062.69|2061.19|0
1647213010000|2022-03-13 23:10:10|2062.78|2061.28|2062.78|2061.28|2062.87|2061.37|2062.69|2061.19|0
1647213020000|2022-03-13 23:10:20|2062.69|2061.19|2062.47|2060.97|2062.69|2061.19|2062.38|2060.88|0
1647213030000|2022-03-13 23:10:30|2062.46|2060.96|2062.38|2060.88|2062.51|2061.01|2062.38|2060.88|0
1647213040000|2022-03-13 23:10:40|2062.37|2060.87|2062.33|2060.83|2062.47|2060.97|2062.19|2060.69|0
1647213050000|2022-03-13 23:10:50|2062.47|2060.97|2062.47|2060.97|2062.47|2060.97|2062.38|2060.88|0
1647213060000|2022-03-13 23:11:00|2062.78|2061.28|2063.1|2061.6|2063.1|2061.6|2062.56|2061.06|0
1647213070000|2022-03-13 23:11:10|2062.96|2061.46|2062.65|2061.15|2062.96|2061.46|2062.56|2061.06|0
1647213080000|2022-03-13 23:11:20|2062.56|2061.06|2062.65|2061.15|2062.69|2061.19|2062.56|2061.06|0
1647213090000|2022-03-13 23:11:30|2062.69|2061.19|2062.51|2061.01|2062.69|2061.19|2062.47|2060.97|0
1647213100000|2022-03-13 23:11:40|2062.47|2060.97|2062.56|2061.06|2062.56|2061.06|2062.47|2060.97|0
1647213110000|2022-03-13 23:11:50|2062.51|2061.01|2062.38|2060.88|2062.51|2061.01|2062.33|2060.83|0
1647213120000|2022-03-13 23:12:00|2062.37|2060.87|2062.56|2061.06|2062.56|2061.06|2062.33|2060.83|0
1647213130000|2022-03-13 23:12:10|2062.69|2061.19|2062.38|2060.88|2062.87|2061.37|2062.38|2060.88|0
1647213140000|2022-03-13 23:12:20|2062.47|2060.97|2061.79|2060.29|2062.47|2060.97|2061.79|2060.29|0
1647213150000|2022-03-13 23:12:30|2061.74|2060.24|2061.88|2060.38|2062.01|2060.51|2061.61|2060.11|0
1647213160000|2022-03-13 23:12:40|2062.19|2060.69|2062.11|2060.61|2062.38|2060.88|2062.11|2060.61|0
1647213170000|2022-03-13 23:12:50|2062.1|2060.6|2062.19|2060.69|2062.24|2060.74|2061.92|2060.42|0
1647213180000|2022-03-13 23:13:00|2062.2|2060.7|2062.24|2060.74|2062.24|2060.74|2062.11|2060.61|0
1647213190000|2022-03-13 23:13:10|2062.19|2060.69|2062.24|2060.74|2062.56|2061.06|2062.19|2060.69|0
1647213200000|2022-03-13 23:13:20|2062.19|2060.69|2062.24|2060.74|2062.24|2060.74|2062.19|2060.69|0
1647213210000|2022-03-13 23:13:30|2062.19|2060.69|2061.61|2060.11|2062.19|2060.69|2061.56|2060.06|0
1647213220000|2022-03-13 23:13:40|2061.7|2060.2|2061.74|2060.24|2061.74|2060.24|2061.7|2060.2|0
1647213230000|2022-03-13 23:13:50|2061.79|2060.29|2062.56|2061.06|2062.56|2061.06|2061.79|2060.29|0
1647213240000|2022-03-13 23:14:00|2062.69|2061.19|2063.14|2061.64|2063.14|2061.64|2062.69|2061.19|0
1647213250000|2022-03-13 23:14:10|2063.1|2061.6|2063.1|2061.6|2063.14|2061.64|2062.87|2061.37|0
1647213260000|2022-03-13 23:14:20|2063.23|2061.73|2063.46|2061.96|2063.46|2061.96|2063.23|2061.73|0
1647213270000|2022-03-13 23:14:30|2063.55|2062.05|2063.55|2062.05|2063.6|2062.1|2063.41|2061.91|0
1647213280000|2022-03-13 23:14:40|2063.46|2061.96|2063.59|2062.09|2063.6|2062.1|2063.46|2061.96|0
1647213290000|2022-03-13 23:14:50|2063.28|2061.78|2062.87|2061.37|2063.28|2061.78|2062.83|2061.33|0
1647213300000|2022-03-13 23:15:00|2062.83|2061.33|2062.78|2061.28|2062.96|2061.46|2062.69|2061.19|0
1647213310000|2022-03-13 23:15:10|2062.87|2061.37|2062.65|2061.15|2062.87|2061.37|2062.47|2060.97|0
1647213320000|2022-03-13 23:15:20|2062.56|2061.06|2062.96|2061.46|2062.96|2061.46|2062.33|2060.83|0
1647213330000|2022-03-13 23:15:30|2062.87|2061.37|2063.01|2061.51|2063.01|2061.51|2062.83|2061.33|0
1647213340000|2022-03-13 23:15:40|2062.96|2061.46|2062.87|2061.37|2062.96|2061.46|2062.78|2061.28|0
1647213350000|2022-03-13 23:15:50|2062.96|2061.46|2062.96|2061.46|2063.14|2061.64|2062.96|2061.46|0
1647213360000|2022-03-13 23:16:00|2063.01|2061.51|2062.33|2060.83|2063.01|2061.51|2062.19|2060.69|0
1647213370000|2022-03-13 23:16:10|2062.24|2060.74|2062.19|2060.69|2062.38|2060.88|2062.19|2060.69|0
1647213380000|2022-03-13 23:16:20|2062.2|2060.7|2063.23|2061.73|2063.23|2061.73|2062.06|2060.56|0
1647213390000|2022-03-13 23:16:30|2063.28|2061.78|2063.41|2061.91|2063.41|2061.91|2063.14|2061.64|0
1647213400000|2022-03-13 23:16:40|2063.42|2061.92|2063.73|2062.23|2064|2062.5|2063.42|2061.92|0
1647213410000|2022-03-13 23:16:50|2063.64|2062.14|2063.55|2062.05|2063.64|2062.14|2063.46|2061.96|0
1647213420000|2022-03-13 23:17:00|2063.46|2061.96|2063.46|2061.96|2063.55|2062.05|2063.46|2061.96|0
1647213430000|2022-03-13 23:17:10|2063.55|2062.05|2063.6|2062.1|2063.64|2062.14|2063.46|2061.96|0
1647213440000|2022-03-13 23:17:20|2063.59|2062.09|2062.24|2060.74|2063.59|2062.09|2062.24|2060.74|0
1647213450000|2022-03-13 23:17:30|2062.38|2060.88|2062.65|2061.15|2062.69|2061.19|2062.33|2060.83|0
1647213460000|2022-03-13 23:17:40|2062.69|2061.19|2062.69|2061.19|2062.78|2061.28|2062.65|2061.15|0
1647213470000|2022-03-13 23:17:50|2062.65|2061.15|2062.87|2061.37|2062.87|2061.37|2062.65|2061.15|0
1647213480000|2022-03-13 23:18:00|2062.96|2061.46|2063.28|2061.78|2063.28|2061.78|2062.96|2061.46|0
1647213490000|2022-03-13 23:18:10|2063.23|2061.73|2063.46|2061.96|2063.46|2061.96|2063.23|2061.73|0
1647213500000|2022-03-13 23:18:20|2063.55|2062.05|2063.6|2062.1|2063.73|2062.23|2063.55|2062.05|0
1647213510000|2022-03-13 23:18:30|2063.59|2062.09|2063.73|2062.23|2063.78|2062.28|2063.46|2061.96|0
1647213520000|2022-03-13 23:18:40|2063.64|2062.14|2062.96|2061.46|2063.64|2062.14|2062.96|2061.46|0
1647213530000|2022-03-13 23:18:50|2062.69|2061.19|2062.33|2060.83|2062.69|2061.19|2062.19|2060.69|0
1647213540000|2022-03-13 23:19:00|2062.38|2060.88|2062.01|2060.51|2062.38|2060.88|2061.88|2060.38|0
1647213550000|2022-03-13 23:19:10|2062.02|2060.52|2062.33|2060.83|2062.33|2060.83|2062.02|2060.52|0
1647213560000|2022-03-13 23:19:20|2062.47|2060.97|2062.87|2061.37|2063.01|2061.51|2062.47|2060.97|0
1647213570000|2022-03-13 23:19:30|2062.96|2061.46|2062.19|2060.69|2063.41|2061.91|2062.19|2060.69|0
1647213580000|2022-03-13 23:19:40|2062.2|2060.7|2062.01|2060.51|2062.33|2060.83|2061.92|2060.42|0
1647213590000|2022-03-13 23:19:50|2062.02|2060.52|2062.01|2060.51|2062.11|2060.61|2062.01|2060.51|0
1647213600000|2022-03-13 23:20:00|2061.92|2060.42|2061.47|2059.97|2062.01|2060.51|2061.43|2059.93|0
1647213610000|2022-03-13 23:20:10|2061.56|2060.06|2061.88|2060.38|2061.88|2060.38|2061.47|2059.97|0
1647213620000|2022-03-13 23:20:20|2061.79|2060.29|2061.92|2060.42|2061.92|2060.42|2061.79|2060.29|0
1647213630000|2022-03-13 23:20:30|2061.88|2060.38|2061.74|2060.24|2061.88|2060.38|2061.74|2060.24|0
1647213640000|2022-03-13 23:20:40|2061.7|2060.2|2062.06|2060.56|2062.11|2060.61|2061.61|2060.11|0
1647213650000|2022-03-13 23:20:50|2062.11|2060.61|2061.93|2060.43|2062.19|2060.69|2061.74|2060.24|0
1647213660000|2022-03-13 23:21:00|2062.01|2060.51|2062.11|2060.61|2062.19|2060.69|2061.92|2060.42|0
1647213670000|2022-03-13 23:21:10|2062.19|2060.69|2062.06|2060.56|2062.19|2060.69|2062.06|2060.56|0
1647213680000|2022-03-13 23:21:20|2062.11|2060.61|2062.19|2060.69|2062.33|2060.83|2062.11|2060.61|0
1647213690000|2022-03-13 23:21:30|2062.01|2060.51|2062.83|2061.33|2062.83|2061.33|2062.01|2060.51|0
1647213700000|2022-03-13 23:21:40|2062.96|2061.46|2063.1|2061.6|2063.1|2061.6|2062.83|2061.33|0
1647213710000|2022-03-13 23:21:50|2063.14|2061.64|2063.46|2061.96|2063.55|2062.05|2063.14|2061.64|0
1647213720000|2022-03-13 23:22:00|2063.32|2061.82|2063.55|2062.05|2063.55|2062.05|2063.32|2061.82|0
1647213730000|2022-03-13 23:22:10|2063.32|2061.82|2063.1|2061.6|2063.46|2061.96|2063.1|2061.6|0
1647213740000|2022-03-13 23:22:20|2063.23|2061.73|2063.32|2061.82|2063.41|2061.91|2063.23|2061.73|0
1647213750000|2022-03-13 23:22:30|2063.33|2061.83|2063.55|2062.05|2063.55|2062.05|2063.01|2061.51|0
1647213760000|2022-03-13 23:22:40|2063.32|2061.82|2063.46|2061.96|2063.46|2061.96|2063.32|2061.82|0
1647213770000|2022-03-13 23:22:50|2063.55|2062.05|2063.32|2061.82|2063.64|2062.14|2063.32|2061.82|0
1647213780000|2022-03-13 23:23:00|2063.33|2061.83|2063.55|2062.05|2063.55|2062.05|2063.32|2061.82|0
1647213790000|2022-03-13 23:23:10|2063.6|2062.1|2063.46|2061.96|2063.6|2062.1|2063.46|2061.96|0
1647213800000|2022-03-13 23:23:20|2063.55|2062.05|2063.46|2061.96|2063.6|2062.1|2063.46|2061.96|0
1647213810000|2022-03-13 23:23:30|2063.64|2062.14|2063.64|2062.14|2063.78|2062.28|2063.6|2062.1|0
1647213820000|2022-03-13 23:23:40|2063.73|2062.23|2063.78|2062.28|2064|2062.5|2063.73|2062.23|0
1647213830000|2022-03-13 23:23:50|2063.87|2062.37|2063.64|2062.14|2063.87|2062.37|2063.6|2062.1|0
1647213840000|2022-03-13 23:24:00|2063.6|2062.1|2063.73|2062.23|2063.73|2062.23|2063.6|2062.1|0
1647213850000|2022-03-13 23:24:10|2063.64|2062.14|2063.91|2062.41|2064|2062.5|2063.6|2062.1|0
1647213860000|2022-03-13 23:24:20|2064|2062.5|2063.91|2062.41|2064.05|2062.55|2063.87|2062.37|0
1647213870000|2022-03-13 23:24:30|2064|2062.5|2064|2062.5|2064|2062.5|2064|2062.5|0
1647213890000|2022-03-13 23:24:50|2063.87|2062.37|2064|2062.5|2064|2062.5|2063.87|2062.37|0
1647213900000|2022-03-13 23:25:00|2064.09|2062.59|2064.63|2063.13|2064.63|2063.13|2064.09|2062.59|0
1647213910000|2022-03-13 23:25:10|2064.54|2063.04|2064.68|2063.18|2064.68|2063.18|2064.54|2063.04|0
1647213920000|2022-03-13 23:25:20|2064.77|2063.27|2064.95|2063.45|2064.95|2063.45|2064.68|2063.18|0
1647213930000|2022-03-13 23:25:30|2064.86|2063.36|2064.81|2063.31|2065.09|2063.59|2064.81|2063.31|0
1647213940000|2022-03-13 23:25:40|2064.82|2063.32|2064.63|2063.13|2064.86|2063.36|2064.63|2063.13|0
1647213950000|2022-03-13 23:25:50|2064.54|2063.04|2064.5|2063|2064.63|2063.13|2064.5|2063|0
1647213960000|2022-03-13 23:26:00|2064.41|2062.91|2064.36|2062.86|2064.5|2063|2064.36|2062.86|0
1647213970000|2022-03-13 23:26:10|2064.23|2062.73|2065.09|2063.59|2065.09|2063.59|2064.23|2062.73|0
1647213980000|2022-03-13 23:26:20|2065.13|2063.63|2065.18|2063.68|2065.18|2063.68|2065|2063.5|0
1647213990000|2022-03-13 23:26:30|2065.13|2063.63|2066.94|2065.44|2067.12|2065.62|2065.13|2063.63|0
1647214000000|2022-03-13 23:26:40|2066.98|2065.48|2067.07|2065.57|2067.25|2065.75|2066.85|2065.35|0
1647214010000|2022-03-13 23:26:50|2066.98|2065.48|2067.3|2065.8|2067.43|2065.93|2066.98|2065.48|0
1647214020000|2022-03-13 23:27:00|2067.43|2065.93|2066.71|2065.21|2067.48|2065.98|2066.71|2065.21|0
1647214030000|2022-03-13 23:27:10|2066.85|2065.35|2066.53|2065.03|2066.85|2065.35|2066.35|2064.85|0
1647214040000|2022-03-13 23:27:20|2066.62|2065.12|2066.71|2065.21|2066.8|2065.3|2066.53|2065.03|0
1647214050000|2022-03-13 23:27:30|2066.67|2065.17|2066.85|2065.35|2066.85|2065.35|2066.53|2065.03|0
1647214060000|2022-03-13 23:27:40|2066.94|2065.44|2067.16|2065.66|2067.25|2065.75|2066.94|2065.44|0
1647214070000|2022-03-13 23:27:50|2067.12|2065.62|2066.94|2065.44|2067.16|2065.66|2066.94|2065.44|0
1647214080000|2022-03-13 23:28:00|2066.85|2065.35|2066.71|2065.21|2066.94|2065.44|2066.71|2065.21|0
1647214090000|2022-03-13 23:28:10|2066.67|2065.17|2066.67|2065.17|2066.8|2065.3|2066.67|2065.17|0
1647214100000|2022-03-13 23:28:20|2066.8|2065.3|2066.71|2065.21|2066.8|2065.3|2066.67|2065.17|0
1647214110000|2022-03-13 23:28:30|2066.8|2065.3|2066.4|2064.9|2066.8|2065.3|2066.4|2064.9|0
1647214120000|2022-03-13 23:28:40|2066.35|2064.85|2066.4|2064.9|2066.49|2064.99|2066.35|2064.85|0
1647214140000|2022-03-13 23:29:00|2066.53|2065.03|2066.71|2065.21|2066.8|2065.3|2066.53|2065.03|0
1647214150000|2022-03-13 23:29:10|2066.67|2065.17|2066.59|2065.09|2066.73|2065.23|2066.59|2065.09|0
1647214160000|2022-03-13 23:29:20|2066.55|2065.05|2066.46|2064.96|2066.55|2065.05|2066.46|2064.96|0
1647214170000|2022-03-13 23:29:30|2066.45|2064.95|2066.46|2064.96|2066.46|2064.96|2066.28|2064.78|0
1647214180000|2022-03-13 23:29:40|2066.52|2065.02|2066.47|2064.97|2066.52|2065.02|2066.43|2064.93|0
1647214190000|2022-03-13 23:29:50|2066.43|2064.93|2066.47|2064.97|2066.47|2064.97|2066.2|2064.7|0
1647214200000|2022-03-13 23:30:00|2066.43|2064.93|2066.65|2065.15|2066.65|2065.15|2066.34|2064.84|0
1647214210000|2022-03-13 23:30:10|2066.74|2065.24|2067.06|2065.56|2067.06|2065.56|2066.65|2065.15|0
1647214220000|2022-03-13 23:30:20|2066.97|2065.47|2066.97|2065.47|2067.06|2065.56|2066.92|2065.42|0
1647214230000|2022-03-13 23:30:30|2067.06|2065.56|2066.92|2065.42|2067.06|2065.56|2066.92|2065.42|0
1647214240000|2022-03-13 23:30:40|2066.83|2065.33|2066.97|2065.47|2067.06|2065.56|2066.83|2065.33|0
1647214250000|2022-03-13 23:30:50|2066.92|2065.42|2066.92|2065.42|2066.97|2065.47|2066.92|2065.42|0
1647214260000|2022-03-13 23:31:00|2066.97|2065.47|2066.92|2065.42|2067.06|2065.56|2066.92|2065.42|0
1647214270000|2022-03-13 23:31:10|2066.97|2065.47|2067.06|2065.56|2067.06|2065.56|2066.92|2065.42|0
1647214280000|2022-03-13 23:31:20|2066.97|2065.47|2067.06|2065.56|2067.06|2065.56|2066.79|2065.29|0
1647214290000|2022-03-13 23:31:30|2066.92|2065.42|2066.97|2065.47|2067.06|2065.56|2066.92|2065.42|0
1647214300000|2022-03-13 23:31:40|2066.92|2065.42|2066.92|2065.42|2066.92|2065.42|2066.92|2065.42|0
1647214310000|2022-03-13 23:31:50|2067.06|2065.56|2066.97|2065.47|2067.06|2065.56|2066.92|2065.42|0
1647214320000|2022-03-13 23:32:00|2066.92|2065.42|2067.06|2065.56|2067.06|2065.56|2066.92|2065.42|0
1647214330000|2022-03-13 23:32:10|2066.97|2065.47|2066.97|2065.47|2067.06|2065.56|2066.92|2065.42|0
1647214340000|2022-03-13 23:32:20|2066.92|2065.42|2066.61|2065.11|2067.06|2065.56|2066.43|2064.93|0
1647214350000|2022-03-13 23:32:30|2066.52|2065.02|2066.29|2064.79|2066.52|2065.02|2066.29|2064.79|0
1647214360000|2022-03-13 23:32:40|2066.43|2064.93|2066.34|2064.84|2066.43|2064.93|2066.34|2064.84|0
1647214370000|2022-03-13 23:32:50|2066.43|2064.93|2066.43|2064.93|2066.43|2064.93|2066.29|2064.79|0
1647214380000|2022-03-13 23:33:00|2066.42|2064.92|2066.43|2064.93|2066.47|2064.97|2066.34|2064.84|0
1647214390000|2022-03-13 23:33:10|2066.42|2064.92|2066.34|2064.84|2066.42|2064.92|2066.2|2064.7|0
1647214400000|2022-03-13 23:33:20|2066.43|2064.93|2066.34|2064.84|2066.43|2064.93|2066.34|2064.84|0
1647214410000|2022-03-13 23:33:30|2066.33|2064.83|2066.29|2064.79|2066.33|2064.83|2066.29|2064.79|0
1647214420000|2022-03-13 23:33:40|2066.15|2064.65|2066.2|2064.7|2066.29|2064.79|2066.15|2064.65|0
1647214430000|2022-03-13 23:33:50|2066.29|2064.79|2066.29|2064.79|2066.43|2064.93|2066.29|2064.79|0
1647214440000|2022-03-13 23:34:00|2066.2|2064.7|2066.29|2064.79|2066.29|2064.79|2066.2|2064.7|0
1647214450000|2022-03-13 23:34:10|2066.2|2064.7|2066.06|2064.56|2066.2|2064.7|2066.02|2064.52|0
1647214460000|2022-03-13 23:34:20|2066.02|2064.52|2066.29|2064.79|2066.29|2064.79|2066.02|2064.52|0
1647214470000|2022-03-13 23:34:30|2066.2|2064.7|2066.29|2064.79|2066.29|2064.79|2066.2|2064.7|0
1647214500000|2022-03-13 23:35:00|2066.27|2064.77|2065.39|2063.89|2066.27|2064.77|2064.98|2063.48|0
1647214510000|2022-03-13 23:35:10|2065.38|2063.88|2065.97|2064.47|2066.02|2064.52|2065.12|2063.62|0
1647214520000|2022-03-13 23:35:20|2066.02|2064.52|2065.88|2064.38|2066.02|2064.52|2065.7|2064.2|0
1647214530000|2022-03-13 23:35:30|2065.97|2064.47|2065.75|2064.25|2066.02|2064.52|2065.52|2064.02|0
1647214540000|2022-03-13 23:35:40|2065.7|2064.2|2065.75|2064.25|2065.75|2064.25|2065.7|2064.2|0
1647214550000|2022-03-13 23:35:50|2065.7|2064.2|2065.57|2064.07|2065.7|2064.2|2065.39|2063.89|0
1647214560000|2022-03-13 23:36:00|2065.52|2064.02|2065.43|2063.93|2065.52|2064.02|2065.3|2063.8|0
1647214570000|2022-03-13 23:36:10|2065.52|2064.02|2065.39|2063.89|2065.57|2064.07|2065.39|2063.89|0
1647214580000|2022-03-13 23:36:20|2065.43|2063.93|2065.66|2064.16|2065.75|2064.25|2065.39|2063.89|0
1647214590000|2022-03-13 23:36:30|2065.7|2064.2|2065.75|2064.25|2065.75|2064.25|2065.7|2064.2|0
1647214600000|2022-03-13 23:36:40|2065.7|2064.2|2065.75|2064.25|2065.75|2064.25|2065.7|2064.2|0
1647214610000|2022-03-13 23:36:50|2065.7|2064.2|2065.7|2064.2|2065.75|2064.25|2065.66|2064.16|0
1647214620000|2022-03-13 23:37:00|2065.75|2064.25|2065.52|2064.02|2065.75|2064.25|2065.52|2064.02|0
1647214630000|2022-03-13 23:37:10|2065.57|2064.07|2065.7|2064.2|2065.7|2064.2|2065.52|2064.02|0
1647214640000|2022-03-13 23:37:20|2065.66|2064.16|2065.84|2064.34|2065.84|2064.34|2065.66|2064.16|0
1647214650000|2022-03-13 23:37:30|2065.75|2064.25|2065.84|2064.34|2065.84|2064.34|2065.7|2064.2|0
1647214660000|2022-03-13 23:37:40|2065.75|2064.25|2065.52|2064.02|2065.75|2064.25|2065.52|2064.02|0
1647214670000|2022-03-13 23:37:50|2065.66|2064.16|2065.7|2064.2|2065.75|2064.25|2065.57|2064.07|0
1647214680000|2022-03-13 23:38:00|2065.66|2064.16|2065.7|2064.2|2065.7|2064.2|2065.66|2064.16|0
1647214690000|2022-03-13 23:38:10|2065.75|2064.25|2065.66|2064.16|2065.75|2064.25|2065.57|2064.07|0
1647214700000|2022-03-13 23:38:20|2065.57|2064.07|2065.66|2064.16|2065.66|2064.16|2065.52|2064.02|0
1647214710000|2022-03-13 23:38:30|2065.52|2064.02|2065.43|2063.93|2065.57|2064.07|2065.3|2063.8|0
1647214720000|2022-03-13 23:38:40|2065.52|2064.02|2065.43|2063.93|2065.52|2064.02|2065.39|2063.89|0
1647214730000|2022-03-13 23:38:50|2065.39|2063.89|2065.12|2063.62|2065.43|2063.93|2065.12|2063.62|0
1647214740000|2022-03-13 23:39:00|2065.21|2063.71|2065.39|2063.89|2065.43|2063.93|2065.21|2063.71|0
1647214750000|2022-03-13 23:39:10|2065.43|2063.93|2065.52|2064.02|2065.52|2064.02|2065.39|2063.89|0
1647214760000|2022-03-13 23:39:20|2065.57|2064.07|2065.57|2064.07|2065.57|2064.07|2065.57|2064.07|0
1647214770000|2022-03-13 23:39:30|2065.66|2064.16|2065.88|2064.38|2065.88|2064.38|2065.57|2064.07|0
1647214780000|2022-03-13 23:39:40|2065.84|2064.34|2065.66|2064.16|2065.84|2064.34|2065.66|2064.16|0
1647214790000|2022-03-13 23:39:50|2065.7|2064.2|2065.75|2064.25|2065.75|2064.25|2065.66|2064.16|0
1647214800000|2022-03-13 23:40:00|2065.7|2064.2|2065.52|2064.02|2065.75|2064.25|2065.52|2064.02|0
1647214810000|2022-03-13 23:40:10|2065.39|2063.89|2065.39|2063.89|2065.43|2063.93|2065.39|2063.89|0
1647214820000|2022-03-13 23:40:20|2065.52|2064.02|2065.52|2064.02|2065.52|2064.02|2065.43|2063.93|0
1647214830000|2022-03-13 23:40:30|2065.39|2063.89|2065.25|2063.75|2065.39|2063.89|2065.25|2063.75|0
1647214840000|2022-03-13 23:40:40|2065.3|2063.8|2065.39|2063.89|2065.39|2063.89|2065.3|2063.8|0
1647214850000|2022-03-13 23:40:50|2065.43|2063.93|2065.52|2064.02|2065.52|2064.02|2065.43|2063.93|0
1647214870000|2022-03-13 23:41:10|2065.57|2064.07|2065.66|2064.16|2065.66|2064.16|2065.52|2064.02|0
1647214880000|2022-03-13 23:41:20|2065.57|2064.07|2065.66|2064.16|2065.66|2064.16|2065.57|2064.07|0
1647214890000|2022-03-13 23:41:30|2065.7|2064.2|2065.66|2064.16|2065.7|2064.2|2065.66|2064.16|0
1647214920000|2022-03-13 23:42:00|2065.57|2064.07|2065.7|2064.2|2065.7|2064.2|2065.52|2064.02|0
1647214930000|2022-03-13 23:42:10|2065.75|2064.25|2065.66|2064.16|2065.75|2064.25|2065.66|2064.16|0
1647214940000|2022-03-13 23:42:20|2065.57|2064.07|2065.66|2064.16|2065.66|2064.16|2065.57|2064.07|0
1647214950000|2022-03-13 23:42:30|2065.57|2064.07|2065.39|2063.89|2065.57|2064.07|2065.39|2063.89|0
1647214970000|2022-03-13 23:42:50|2065.43|2063.93|2065.43|2063.93|2065.52|2064.02|2065.43|2063.93|0
1647214980000|2022-03-13 23:43:00|2065.52|2064.02|2065.39|2063.89|2065.52|2064.02|2065.39|2063.89|0
1647214990000|2022-03-13 23:43:10|2065.38|2063.88|2065.12|2063.62|2065.38|2063.88|2065.12|2063.62|0
1647215000000|2022-03-13 23:43:20|2065.21|2063.71|2065.21|2063.71|2065.21|2063.71|2065.12|2063.62|0
1647215010000|2022-03-13 23:43:30|2065.2|2063.7|2065.12|2063.62|2065.2|2063.7|2064.93|2063.43|0
1647215030000|2022-03-13 23:43:50|2065.21|2063.71|2065.12|2063.62|2065.21|2063.71|2064.98|2063.48|0
1647215040000|2022-03-13 23:44:00|2065.21|2063.71|2065.25|2063.75|2065.25|2063.75|2065.12|2063.62|0
1647215050000|2022-03-13 23:44:10|2065.21|2063.71|2065.12|2063.62|2065.21|2063.71|2065.12|2063.62|0
1647215060000|2022-03-13 23:44:20|2065.25|2063.75|2065.25|2063.75|2065.25|2063.75|2065.25|2063.75|0
1647215070000|2022-03-13 23:44:30|2065.12|2063.62|2065.12|2063.62|2065.25|2063.75|2065.12|2063.62|0
1647215080000|2022-03-13 23:44:40|2065.25|2063.75|2065.07|2063.57|2065.25|2063.75|2064.98|2063.48|0
1647215090000|2022-03-13 23:44:50|2065.12|2063.62|2065.21|2063.71|2065.25|2063.75|2065.12|2063.62|0
1647215100000|2022-03-13 23:45:00|2065.25|2063.75|2065.39|2063.89|2065.52|2064.02|2065.25|2063.75|0
1647215110000|2022-03-13 23:45:10|2065.43|2063.93|2065.84|2064.34|2065.84|2064.34|2065.39|2063.89|0
1647215120000|2022-03-13 23:45:20|2065.75|2064.25|2065.7|2064.2|2065.97|2064.47|2065.7|2064.2|0
1647215130000|2022-03-13 23:45:30|2065.75|2064.25|2065.88|2064.38|2066.15|2064.65|2065.75|2064.25|0
1647215140000|2022-03-13 23:45:40|2065.97|2064.47|2065.75|2064.25|2066.02|2064.52|2065.7|2064.2|0
1647215150000|2022-03-13 23:45:50|2065.57|2064.07|2065.52|2064.02|2065.75|2064.25|2065.52|2064.02|0
1647215160000|2022-03-13 23:46:00|2065.57|2064.07|2066.15|2064.65|2066.15|2064.65|2065.57|2064.07|0
1647215170000|2022-03-13 23:46:10|2066.06|2064.56|2066.34|2064.84|2066.34|2064.84|2066.06|2064.56|0
1647215180000|2022-03-13 23:46:20|2066.33|2064.83|2066.15|2064.65|2066.43|2064.93|2066.15|2064.65|0
1647215190000|2022-03-13 23:46:30|2066.16|2064.66|2066.06|2064.56|2066.29|2064.79|2066.02|2064.52|0
1647215200000|2022-03-13 23:46:40|2066.02|2064.52|2066.02|2064.52|2066.15|2064.65|2066.02|2064.52|0
1647215210000|2022-03-13 23:46:50|2066.15|2064.65|2066.15|2064.65|2066.2|2064.7|2066.06|2064.56|0
1647215220000|2022-03-13 23:47:00|2066.16|2064.66|2066.47|2064.97|2066.79|2065.29|2066.16|2064.66|0
1647215230000|2022-03-13 23:47:10|2066.43|2064.93|2066.47|2064.97|2066.47|2064.97|2066.34|2064.84|0
1647215240000|2022-03-13 23:47:20|2066.43|2064.93|2066.15|2064.65|2066.47|2064.97|2066.15|2064.65|0
1647215250000|2022-03-13 23:47:30|2066.16|2064.66|2066.43|2064.93|2066.43|2064.93|2066.16|2064.66|0
1647215260000|2022-03-13 23:47:40|2066.47|2064.97|2066.52|2065.02|2066.52|2065.02|2066.43|2064.93|0
1647215270000|2022-03-13 23:47:50|2066.51|2065.01|2066.43|2064.93|2066.51|2065.01|2066.2|2064.7|0
1647215280000|2022-03-13 23:48:00|2066.47|2064.97|2066.74|2065.24|2066.74|2065.24|2066.43|2064.93|0
1647215290000|2022-03-13 23:48:10|2066.79|2065.29|2067.06|2065.56|2067.37|2065.87|2066.79|2065.29|0
1647215300000|2022-03-13 23:48:20|2067.1|2065.6|2067.19|2065.69|2067.28|2065.78|2067.1|2065.6|0
1647215310000|2022-03-13 23:48:30|2067.24|2065.74|2067.19|2065.69|2067.28|2065.78|2067.19|2065.69|0
1647215320000|2022-03-13 23:48:40|2067.24|2065.74|2067.42|2065.92|2067.42|2065.92|2067.19|2065.69|0
1647215330000|2022-03-13 23:48:50|2067.51|2066.01|2067.1|2065.6|2067.55|2066.05|2067.06|2065.56|0
1647215340000|2022-03-13 23:49:00|2067.06|2065.56|2067.37|2065.87|2067.51|2066.01|2067.06|2065.56|0
1647215350000|2022-03-13 23:49:10|2067.28|2065.78|2067.55|2066.05|2067.55|2066.05|2067.06|2065.56|0
1647215360000|2022-03-13 23:49:20|2067.56|2066.06|2068.14|2066.64|2068.19|2066.69|2067.56|2066.06|0
1647215370000|2022-03-13 23:49:30|2068.19|2066.69|2067.83|2066.33|2068.5|2067|2067.83|2066.33|0
1647215380000|2022-03-13 23:49:40|2067.82|2066.32|2067.83|2066.33|2067.87|2066.37|2067.69|2066.19|0
1647215390000|2022-03-13 23:49:50|2067.82|2066.32|2067.96|2066.46|2067.96|2066.46|2067.69|2066.19|0
1647215400000|2022-03-13 23:50:00|2068.01|2066.51|2067.96|2066.46|2068.05|2066.55|2067.87|2066.37|0
1647215410000|2022-03-13 23:50:10|2068.05|2066.55|2068.14|2066.64|2068.14|2066.64|2067.96|2066.46|0
1647215420000|2022-03-13 23:50:20|2068.19|2066.69|2068.01|2066.51|2068.19|2066.69|2068.01|2066.51|0
1647215430000|2022-03-13 23:50:30|2068.05|2066.55|2068.19|2066.69|2068.19|2066.69|2067.83|2066.33|0
1647215440000|2022-03-13 23:50:40|2068.05|2066.55|2068.01|2066.51|2068.19|2066.69|2067.96|2066.46|0
1647215450000|2022-03-13 23:50:50|2068.05|2066.55|2068.59|2067.09|2068.59|2067.09|2068.01|2066.51|0
1647215460000|2022-03-13 23:51:00|2068.6|2067.1|2068.32|2066.82|2068.96|2067.46|2068.32|2066.82|0
1647215470000|2022-03-13 23:51:10|2068.28|2066.78|2068.28|2066.78|2068.32|2066.82|2068.14|2066.64|0
1647215480000|2022-03-13 23:51:20|2068.19|2066.69|2068.14|2066.64|2068.46|2066.96|2068.14|2066.64|0
1647215490000|2022-03-13 23:51:30|2068.19|2066.69|2068.19|2066.69|2068.32|2066.82|2068.05|2066.55|0
1647215500000|2022-03-13 23:51:40|2068.32|2066.82|2068.46|2066.96|2068.5|2067|2068.28|2066.78|0
1647215510000|2022-03-13 23:51:50|2068.32|2066.82|2068.37|2066.87|2068.37|2066.87|2068.32|2066.82|0
1647215520000|2022-03-13 23:52:00|2068.32|2066.82|2068.32|2066.82|2068.32|2066.82|2068.19|2066.69|0
1647215530000|2022-03-13 23:52:10|2068.19|2066.69|2068.37|2066.87|2068.64|2067.14|2068.19|2066.69|0
1647215540000|2022-03-13 23:52:20|2068.46|2066.96|2068.37|2066.87|2068.5|2067|2068.32|2066.82|0
1647215550000|2022-03-13 23:52:30|2068.32|2066.82|2068.37|2066.87|2068.37|2066.87|2068.28|2066.78|0
1647215560000|2022-03-13 23:52:40|2068.46|2066.96|2068.19|2066.69|2068.59|2067.09|2068.14|2066.64|0
1647215570000|2022-03-13 23:52:50|2068.28|2066.78|2068.28|2066.78|2068.28|2066.78|2068.19|2066.69|0
1647215580000|2022-03-13 23:53:00|2068.32|2066.82|2068.46|2066.96|2068.46|2066.96|2068.32|2066.82|0
1647215590000|2022-03-13 23:53:10|2068.32|2066.82|2068.19|2066.69|2068.32|2066.82|2068.19|2066.69|0
1647215600000|2022-03-13 23:53:20|2068.05|2066.55|2068.19|2066.69|2068.32|2066.82|2068.05|2066.55|0
1647215610000|2022-03-13 23:53:30|2068.28|2066.78|2068.28|2066.78|2068.32|2066.82|2068.05|2066.55|0
1647215620000|2022-03-13 23:53:40|2068.32|2066.82|2068.19|2066.69|2068.32|2066.82|2068.14|2066.64|0
1647215630000|2022-03-13 23:53:50|2068.28|2066.78|2068.19|2066.69|2068.28|2066.78|2068.19|2066.69|0
1647215640000|2022-03-13 23:54:00|2068.14|2066.64|2068.28|2066.78|2068.28|2066.78|2068.05|2066.55|0
1647215650000|2022-03-13 23:54:10|2068.19|2066.69|2068.32|2066.82|2068.32|2066.82|2068.19|2066.69|0
1647215660000|2022-03-13 23:54:20|2068.28|2066.78|2067.87|2066.37|2068.28|2066.78|2067.87|2066.37|0
1647215670000|2022-03-13 23:54:30|2067.83|2066.33|2067.96|2066.46|2067.96|2066.46|2067.74|2066.24|0
1647215680000|2022-03-13 23:54:40|2067.87|2066.37|2067.83|2066.33|2067.96|2066.46|2067.74|2066.24|0
1647215690000|2022-03-13 23:54:50|2067.87|2066.37|2067.96|2066.46|2067.96|2066.46|2067.87|2066.37|0
1647215700000|2022-03-13 23:55:00|2067.74|2066.24|2067.96|2066.46|2067.96|2066.46|2067.55|2066.05|0
1647215710000|2022-03-13 23:55:10|2067.87|2066.37|2068.01|2066.51|2068.05|2066.55|2067.87|2066.37|0
1647215720000|2022-03-13 23:55:20|2068|2066.5|2068.05|2066.55|2068.14|2066.64|2067.87|2066.37|0
1647215730000|2022-03-13 23:55:30|2068.14|2066.64|2068.32|2066.82|2068.32|2066.82|2068.05|2066.55|0
1647215740000|2022-03-13 23:55:40|2068.19|2066.69|2068.19|2066.69|2068.32|2066.82|2068.14|2066.64|0
1647215750000|2022-03-13 23:55:50|2068.05|2066.55|2067.51|2066.01|2068.05|2066.55|2067.28|2065.78|0
1647215760000|2022-03-13 23:56:00|2067.55|2066.05|2067.74|2066.24|2067.74|2066.24|2067.55|2066.05|0
1647215770000|2022-03-13 23:56:10|2067.83|2066.33|2067.69|2066.19|2067.83|2066.33|2067.69|2066.19|0
1647215780000|2022-03-13 23:56:20|2067.83|2066.33|2067.83|2066.33|2067.83|2066.33|2067.74|2066.24|0
1647215790000|2022-03-13 23:56:30|2067.82|2066.32|2068.05|2066.55|2068.05|2066.55|2067.74|2066.24|0
1647215800000|2022-03-13 23:56:40|2068.01|2066.51|2067.6|2066.1|2068.05|2066.55|2067.6|2066.1|0
1647215810000|2022-03-13 23:56:50|2067.55|2066.05|2067.55|2066.05|2067.55|2066.05|2067.42|2065.92|0
1647215820000|2022-03-13 23:57:00|2067.51|2066.01|2067.6|2066.1|2067.74|2066.24|2067.51|2066.01|0
1647215830000|2022-03-13 23:57:10|2067.69|2066.19|2067.42|2065.92|2067.69|2066.19|2067.37|2065.87|0
1647215840000|2022-03-13 23:57:20|2067.51|2066.01|2067.42|2065.92|2067.51|2066.01|2067.28|2065.78|0
1647215850000|2022-03-13 23:57:30|2067.55|2066.05|2067.37|2065.87|2067.55|2066.05|2067.28|2065.78|0
1647215860000|2022-03-13 23:57:40|2067.38|2065.88|2067.51|2066.01|2067.55|2066.05|2067.38|2065.88|0
1647215870000|2022-03-13 23:57:50|2067.42|2065.92|2067.42|2065.92|2067.42|2065.92|2067.42|2065.92|0
1647215880000|2022-03-13 23:58:00|2067.37|2065.87|2067.55|2066.05|2067.55|2066.05|2067.37|2065.87|0
1647215890000|2022-03-13 23:58:10|2067.51|2066.01|2067.69|2066.19|2067.83|2066.33|2067.51|2066.01|0
1647215900000|2022-03-13 23:58:20|2067.6|2066.1|2067.69|2066.19|2067.69|2066.19|2067.55|2066.05|0
1647215910000|2022-03-13 23:58:30|2067.55|2066.05|2067.83|2066.33|2067.83|2066.33|2067.42|2065.92|0
1647215920000|2022-03-13 23:58:40|2067.82|2066.32|2067.55|2066.05|2067.83|2066.33|2067.55|2066.05|0
1647215930000|2022-03-13 23:58:50|2067.28|2065.78|2067.24|2065.74|2067.28|2065.78|2067.19|2065.69|0
1647215940000|2022-03-13 23:59:00|2067.19|2065.69|2067.24|2065.74|2067.28|2065.78|2067.19|2065.69|0
1647215950000|2022-03-13 23:59:10|2067.28|2065.78|2067.37|2065.87|2067.37|2065.87|2067.24|2065.74|0
1647215960000|2022-03-13 23:59:20|2067.28|2065.78|2067.19|2065.69|2067.37|2065.87|2067.19|2065.69|0
1647215970000|2022-03-13 23:59:30|2067.24|2065.74|2067.28|2065.78|2067.28|2065.78|2067.24|2065.74|0
1647215980000|2022-03-13 23:59:40|2067.24|2065.74|2067.24|2065.74|2067.24|2065.74|2067.19|2065.69|0
1647215990000|2022-03-13 23:59:50|2067.28|2065.78|2067.42|2065.92|2067.55|2066.05|2067.24|2065.74|0
1647216000000|2022-03-14 00:00:00|2067.37|2065.87|2067.28|2065.78|2067.37|2065.87|2067.06|2065.56|0
1647216010000|2022-03-14 00:00:10|2067.29|2065.79|2067.28|2065.78|2067.83|2066.33|2067.28|2065.78|0
1647216020000|2022-03-14 00:00:20|2067.24|2065.74|2067.19|2065.69|2067.24|2065.74|2067.06|2065.56|0
1647216030000|2022-03-14 00:00:30|2067.06|2065.56|2066.52|2065.02|2067.06|2065.56|2066.15|2064.65|0
1647216040000|2022-03-14 00:00:40|2066.47|2064.97|2066.33|2064.83|2066.47|2064.97|2066.2|2064.7|0
1647216050000|2022-03-14 00:00:50|2066.29|2064.79|2066.29|2064.79|2066.34|2064.84|2066.15|2064.65|0
1647216060000|2022-03-14 00:01:00|2066.34|2064.84|2066.43|2064.93|2066.65|2065.15|2066.34|2064.84|0
1647216070000|2022-03-14 00:01:10|2066.47|2064.97|2066.2|2064.7|2066.47|2064.97|2066.15|2064.65|0
1647216080000|2022-03-14 00:01:20|2066.29|2064.79|2066.29|2064.79|2066.43|2064.93|2066.29|2064.79|0
1647216090000|2022-03-14 00:01:30|2066.15|2064.65|2066.61|2065.11|2066.61|2065.11|2066.15|2064.65|0
1647216100000|2022-03-14 00:01:40|2066.52|2065.02|2066.52|2065.02|2066.74|2065.24|2066.43|2064.93|0
1647216110000|2022-03-14 00:01:50|2066.47|2064.97|2067.1|2065.6|2067.19|2065.69|2066.43|2064.93|0
1647216120000|2022-03-14 00:02:00|2067.19|2065.69|2066.79|2065.29|2067.19|2065.69|2066.43|2064.93|0
1647216130000|2022-03-14 00:02:10|2066.74|2065.24|2066.65|2065.15|2066.83|2065.33|2066.47|2064.97|0
1647216140000|2022-03-14 00:02:20|2066.52|2065.02|2067.42|2065.92|2067.42|2065.92|2066.52|2065.02|0
1647216150000|2022-03-14 00:02:30|2067.28|2065.78|2067.06|2065.56|2067.42|2065.92|2067.06|2065.56|0
1647216160000|2022-03-14 00:02:40|2067.19|2065.69|2067.25|2065.75|2067.29|2065.79|2067.1|2065.6|0
1647216170000|2022-03-14 00:02:50|2067.29|2065.79|2067.29|2065.79|2067.43|2065.93|2067.2|2065.7|0
1647216180000|2022-03-14 00:03:00|2067.25|2065.75|2066.98|2065.48|2067.29|2065.79|2066.93|2065.43|0
1647216190000|2022-03-14 00:03:10|2066.93|2065.43|2067.11|2065.61|2067.11|2065.61|2066.8|2065.3|0
1647216200000|2022-03-14 00:03:20|2067.2|2065.7|2067.29|2065.79|2067.43|2065.93|2067.2|2065.7|0
1647216210000|2022-03-14 00:03:30|2067.25|2065.75|2067.07|2065.57|2067.25|2065.75|2067.07|2065.57|0
1647216220000|2022-03-14 00:03:40|2067.11|2065.61|2067.38|2065.88|2067.43|2065.93|2066.98|2065.48|0
1647216230000|2022-03-14 00:03:50|2067.29|2065.79|2067.97|2066.47|2068.02|2066.52|2067.29|2065.79|0
1647216240000|2022-03-14 00:04:00|2067.88|2066.38|2067.75|2066.25|2067.88|2066.38|2067.7|2066.2|0
1647216250000|2022-03-14 00:04:10|2067.74|2066.24|2067.7|2066.2|2067.75|2066.25|2067.56|2066.06|0
1647216260000|2022-03-14 00:04:20|2067.56|2066.06|2067.38|2065.88|2067.61|2066.11|2067.29|2065.79|0
1647216270000|2022-03-14 00:04:30|2067.39|2065.89|2066.93|2065.43|2067.43|2065.93|2066.84|2065.34|0
1647216280000|2022-03-14 00:04:40|2066.98|2065.48|2067.61|2066.11|2067.61|2066.11|2066.98|2065.48|0
1647216290000|2022-03-14 00:04:50|2067.7|2066.2|2067.61|2066.11|2067.7|2066.2|2067.43|2065.93|0
1647216300000|2022-03-14 00:05:00|2067.7|2066.2|2067.61|2066.11|2067.88|2066.38|2067.56|2066.06|0
1647216310000|2022-03-14 00:05:10|2067.84|2066.34|2067.75|2066.25|2067.84|2066.34|2067.43|2065.93|0
1647216320000|2022-03-14 00:05:20|2067.74|2066.24|2067.75|2066.25|2067.75|2066.25|2067.61|2066.11|0
1647216330000|2022-03-14 00:05:30|2067.74|2066.24|2067.43|2065.93|2067.75|2066.25|2067.43|2065.93|0
1647216340000|2022-03-14 00:05:40|2067.38|2065.88|2067.43|2065.93|2067.43|2065.93|2067.38|2065.88|0
1647216350000|2022-03-14 00:05:50|2067.38|2065.88|2067.38|2065.88|2067.43|2065.93|2067.29|2065.79|0
1647216360000|2022-03-14 00:06:00|2067.39|2065.89|2067.3|2065.8|2067.52|2066.02|2067.29|2065.79|0
1647216370000|2022-03-14 00:06:10|2067.38|2065.88|2067.2|2065.7|2067.43|2065.93|2067.2|2065.7|0
1647216380000|2022-03-14 00:06:20|2067.11|2065.61|2067.29|2065.79|2067.29|2065.79|2067.11|2065.61|0
1647216390000|2022-03-14 00:06:30|2067.25|2065.75|2067.29|2065.79|2067.43|2065.93|2067.25|2065.75|0
1647216400000|2022-03-14 00:06:40|2067.25|2065.75|2067.11|2065.61|2067.29|2065.79|2066.98|2065.48|0
1647216410000|2022-03-14 00:06:50|2067.12|2065.62|2067.7|2066.2|2067.7|2066.2|2067.12|2065.62|0
1647216420000|2022-03-14 00:07:00|2067.75|2066.25|2067.7|2066.2|2067.84|2066.34|2067.52|2066.02|0
1647216430000|2022-03-14 00:07:10|2067.75|2066.25|2068.06|2066.56|2068.06|2066.56|2067.7|2066.2|0
1647216440000|2022-03-14 00:07:20|2068.15|2066.65|2068.06|2066.56|2068.15|2066.65|2068.06|2066.56|0
1647216450000|2022-03-14 00:07:30|2068.02|2066.52|2068.47|2066.97|2068.47|2066.97|2067.97|2066.47|0
1647216460000|2022-03-14 00:07:40|2068.38|2066.88|2068.6|2067.1|2068.6|2067.1|2068.33|2066.83|0
1647216470000|2022-03-14 00:07:50|2068.51|2067.01|2067.84|2066.34|2068.6|2067.1|2067.84|2066.34|0
1647216480000|2022-03-14 00:08:00|2067.83|2066.33|2067.29|2065.79|2067.83|2066.33|2067.2|2065.7|0
1647216490000|2022-03-14 00:08:10|2067.2|2065.7|2067.11|2065.61|2067.2|2065.7|2066.93|2065.43|0
1647216500000|2022-03-14 00:08:20|2067.07|2065.57|2066.98|2065.48|2067.11|2065.61|2066.93|2065.43|0
1647216510000|2022-03-14 00:08:30|2067.07|2065.57|2067.25|2065.75|2067.43|2065.93|2067.07|2065.57|0
1647216520000|2022-03-14 00:08:40|2067.2|2065.7|2067.43|2065.93|2067.43|2065.93|2067.11|2065.61|0
1647216530000|2022-03-14 00:08:50|2067.52|2066.02|2067.43|2065.93|2067.56|2066.06|2067.38|2065.88|0
1647216540000|2022-03-14 00:09:00|2067.52|2066.02|2067.75|2066.25|2067.97|2066.47|2067.52|2066.02|0
1647216550000|2022-03-14 00:09:10|2067.84|2066.34|2066.98|2065.48|2068.02|2066.52|2066.98|2065.48|0
1647216560000|2022-03-14 00:09:20|2067.07|2065.57|2066.75|2065.25|2067.07|2065.57|2066.66|2065.16|0
1647216570000|2022-03-14 00:09:30|2066.8|2065.3|2066.84|2065.34|2067.2|2065.7|2066.8|2065.3|0
1647216580000|2022-03-14 00:09:40|2066.8|2065.3|2066.66|2065.16|2066.8|2065.3|2066.66|2065.16|0
1647216590000|2022-03-14 00:09:50|2066.53|2065.03|2066.98|2065.48|2067.07|2065.57|2066.53|2065.03|0
1647216600000|2022-03-14 00:10:00|2066.93|2065.43|2066.53|2065.03|2066.93|2065.43|2066.44|2064.94|0
1647216610000|2022-03-14 00:10:10|2066.48|2064.98|2066.84|2065.34|2066.84|2065.34|2066.48|2064.98|0
1647216620000|2022-03-14 00:10:20|2066.93|2065.43|2067.07|2065.57|2067.07|2065.57|2066.84|2065.34|0
1647216630000|2022-03-14 00:10:30|2067.11|2065.61|2066.93|2065.43|2067.11|2065.61|2066.93|2065.43|0
1647216640000|2022-03-14 00:10:40|2066.84|2065.34|2066.8|2065.3|2066.93|2065.43|2066.66|2065.16|0
1647216650000|2022-03-14 00:10:50|2066.75|2065.25|2066.8|2065.3|2066.8|2065.3|2066.66|2065.16|0
1647216660000|2022-03-14 00:11:00|2066.84|2065.34|2066.66|2065.16|2066.84|2065.34|2066.53|2065.03|0
1647216670000|2022-03-14 00:11:10|2066.75|2065.25|2066.75|2065.25|2066.93|2065.43|2066.75|2065.25|0
1647216680000|2022-03-14 00:11:20|2066.8|2065.3|2066.8|2065.3|2066.84|2065.34|2066.75|2065.25|0
1647216690000|2022-03-14 00:11:30|2066.84|2065.34|2066.8|2065.3|2066.84|2065.34|2066.62|2065.12|0
1647216700000|2022-03-14 00:11:40|2066.81|2065.31|2066.81|2065.31|2066.81|2065.31|2066.81|2065.31|0
1647216710000|2022-03-14 00:11:50|2066.85|2065.35|2066.85|2065.35|2066.94|2065.44|2066.81|2065.31|0
1647216720000|2022-03-14 00:12:00|2066.94|2065.44|2066.81|2065.31|2066.94|2065.44|2066.81|2065.31|0
1647216730000|2022-03-14 00:12:10|2066.85|2065.35|2066.99|2065.49|2067.08|2065.58|2066.85|2065.35|0
1647216740000|2022-03-14 00:12:20|2066.94|2065.44|2066.81|2065.31|2067.21|2065.71|2066.81|2065.31|0
1647216750000|2022-03-14 00:12:30|2066.76|2065.26|2066.54|2065.04|2066.76|2065.26|2066.45|2064.95|0
1647216760000|2022-03-14 00:12:40|2066.53|2065.03|2066.49|2064.99|2066.54|2065.04|2066.45|2064.95|0
1647216770000|2022-03-14 00:12:50|2066.63|2065.13|2067.3|2065.8|2067.44|2065.94|2066.54|2065.04|0
1647216780000|2022-03-14 00:13:00|2067.31|2065.81|2067.62|2066.12|2067.62|2066.12|2067.31|2065.81|0
1647216790000|2022-03-14 00:13:10|2067.71|2066.21|2067.71|2066.21|2067.71|2066.21|2067.53|2066.03|0
1647216800000|2022-03-14 00:13:20|2067.85|2066.35|2067.62|2066.12|2067.89|2066.39|2067.62|2066.12|0
1647216810000|2022-03-14 00:13:30|2067.57|2066.07|2067.57|2066.07|2067.57|2066.07|2067.44|2065.94|0
1647216820000|2022-03-14 00:13:40|2067.58|2066.08|2068.04|2066.54|2068.04|2066.54|2067.57|2066.07|0
1647216830000|2022-03-14 00:13:50|2067.99|2066.49|2068.35|2066.85|2068.35|2066.85|2067.99|2066.49|0
1647216840000|2022-03-14 00:14:00|2068.31|2066.81|2068.35|2066.85|2068.62|2067.12|2068.31|2066.81|0
1647216850000|2022-03-14 00:14:10|2068.49|2066.99|2068.35|2066.85|2068.53|2067.03|2068.22|2066.72|0
1647216860000|2022-03-14 00:14:20|2068.31|2066.81|2067.99|2066.49|2068.35|2066.85|2067.99|2066.49|0
1647216870000|2022-03-14 00:14:30|2068.04|2066.54|2067.99|2066.49|2068.08|2066.58|2067.99|2066.49|0
1647216880000|2022-03-14 00:14:40|2067.9|2066.4|2067.99|2066.49|2068.04|2066.54|2067.77|2066.27|0
1647216890000|2022-03-14 00:14:50|2068.04|2066.54|2068.22|2066.72|2068.22|2066.72|2067.99|2066.49|0
1647216900000|2022-03-14 00:15:00|2068.31|2066.81|2068.49|2066.99|2068.76|2067.26|2068.31|2066.81|0
1647216910000|2022-03-14 00:15:10|2068.53|2067.03|2068.76|2067.26|2068.76|2067.26|2068.35|2066.85|0
1647216920000|2022-03-14 00:15:20|2068.67|2067.17|2068.8|2067.3|2068.8|2067.3|2068.62|2067.12|0
1647216930000|2022-03-14 00:15:30|2068.81|2067.31|2068.8|2067.3|2069.12|2067.62|2068.76|2067.26|0
1647216940000|2022-03-14 00:15:40|2068.81|2067.31|2069.12|2067.62|2069.12|2067.62|2068.81|2067.31|0
1647216950000|2022-03-14 00:15:50|2069.08|2067.58|2069.12|2067.62|2069.39|2067.89|2068.94|2067.44|0
1647216960000|2022-03-14 00:16:00|2069.17|2067.67|2069.53|2068.03|2069.53|2068.03|2068.99|2067.49|0
1647216970000|2022-03-14 00:16:10|2069.44|2067.94|2082.28|2080.78|2082.59|2081.09|2069.39|2067.89|0
1647216980000|2022-03-14 00:16:20|2082.37|2080.87|2083.39|2081.89|2084.37|2082.87|2082.37|2080.87|0
1647216990000|2022-03-14 00:16:30|2083.03|2081.53|2083.61|2082.11|2084.37|2082.87|2083.03|2081.53|0
1647217000000|2022-03-14 00:16:40|2083.03|2081.53|2082.14|2080.64|2083.16|2081.66|2082.14|2080.64|0
1647217010000|2022-03-14 00:16:50|2082.5|2081|2082.37|2080.87|2082.72|2081.22|2082.27|2080.77|0
1647217020000|2022-03-14 00:17:00|2082.06|2080.56|2084.28|2082.78|2084.28|2082.78|2082.06|2080.56|0
1647217030000|2022-03-14 00:17:10|2084.38|2082.88|2085.63|2084.13|2085.67|2084.17|2084.38|2082.88|0
1647217040000|2022-03-14 00:17:20|2084.62|2083.12|2085.67|2084.17|2085.67|2084.17|2084.62|2083.12|0
1647217050000|2022-03-14 00:17:30|2085.68|2084.18|2085.91|2084.41|2086.05|2084.55|2085.44|2083.94|0
1647217060000|2022-03-14 00:17:40|2085.87|2084.37|2086.52|2085.02|2086.52|2085.02|2085.09|2083.59|0
1647217070000|2022-03-14 00:17:50|2086.64|2085.14|2088.42|2086.92|2088.42|2086.92|2085.91|2084.41|0
1647217080000|2022-03-14 00:18:00|2088.35|2086.85|2088.66|2087.16|2089.14|2087.64|2088.19|2086.69|0
1647217090000|2022-03-14 00:18:10|2088.62|2087.12|2088.25|2086.75|2088.66|2087.16|2088.24|2086.74|0
1647217100000|2022-03-14 00:18:20|2088.24|2086.74|2088.56|2087.06|2089.85|2088.35|2088.08|2086.58|0
1647217110000|2022-03-14 00:18:30|2088.54|2087.04|2088.78|2087.28|2088.78|2087.28|2088.31|2086.81|0
1647217120000|2022-03-14 00:18:40|2088.3|2086.8|2089.02|2087.52|2089.12|2087.62|2088.3|2086.8|0
1647217130000|2022-03-14 00:18:50|2088.94|2087.44|2089.58|2088.08|2089.58|2088.08|2088.78|2087.28|0
1647217140000|2022-03-14 00:19:00|2089.51|2088.01|2090.79|2089.29|2090.79|2089.29|2089.35|2087.85|0
1647217150000|2022-03-14 00:19:10|2090.83|2089.33|2091.5|2090|2091.64|2090.14|2090.83|2089.33|0
1647217160000|2022-03-14 00:19:20|2091.47|2089.97|2091.4|2089.9|2091.5|2090|2091.4|2089.9|0
1647217170000|2022-03-14 00:19:30|2091.48|2089.98|2091.4|2089.9|2091.88|2090.38|2091.4|2089.9|0
1647217180000|2022-03-14 00:19:40|2091.48|2089.98|2091.44|2089.94|2091.64|2090.14|2091.34|2089.84|0
1647217190000|2022-03-14 00:19:50|2091.4|2089.9|2092.39|2090.89|2092.39|2090.89|2091.34|2089.84|0
1647217200000|2022-03-14 00:20:00|2092.35|2090.85|2092.05|2090.55|2092.35|2090.85|2092.05|2090.55|0
1647217210000|2022-03-14 00:20:10|2092.17|2090.67|2092.63|2091.13|2092.87|2091.37|2092.17|2090.67|0
1647217220000|2022-03-14 00:20:20|2092.59|2091.09|2092.29|2090.79|2092.59|2091.09|2092.29|2090.79|0
1647217230000|2022-03-14 00:20:30|2092.37|2090.87|2092.29|2090.79|2092.53|2091.03|2092.29|2090.79|0
1647217240000|2022-03-14 00:20:40|2092.05|2090.55|2092.63|2091.13|2092.63|2091.13|2092.05|2090.55|0
1647217250000|2022-03-14 00:20:50|2092.67|2091.17|2091.67|2090.17|2092.76|2091.26|2091.67|2090.17|0
1647217260000|2022-03-14 00:21:00|2091.63|2090.13|2091.57|2090.07|2091.63|2090.13|2091.33|2089.83|0
1647217270000|2022-03-14 00:21:10|2091.61|2090.11|2091.57|2090.07|2091.67|2090.17|2091.57|2090.07|0
1647217280000|2022-03-14 00:21:20|2091.49|2089.99|2091.57|2090.07|2091.57|2090.07|2091.33|2089.83|0
1647217290000|2022-03-14 00:21:30|2091.53|2090.03|2091.43|2089.93|2091.57|2090.07|2091.43|2089.93|0
1647217300000|2022-03-14 00:21:40|2091.39|2089.89|2091.33|2089.83|2091.39|2089.89|2091.33|2089.83|0
1647217310000|2022-03-14 00:21:50|2091.41|2089.91|2091.8|2090.3|2091.81|2090.31|2091.41|2089.91|0
1647217320000|2022-03-14 00:22:00|2091.96|2090.46|2092.04|2090.54|2092.28|2090.78|2091.96|2090.46|0
1647217330000|2022-03-14 00:22:10|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1647217340000|2022-03-14 00:22:20|2092.08|2090.58|2092.28|2090.78|2092.52|2091.02|2092.08|2090.58|0
1647217350000|2022-03-14 00:22:30|2092.24|2090.74|2092.05|2090.55|2092.28|2090.78|2092.05|2090.55|0
1647217360000|2022-03-14 00:22:40|2092.04|2090.54|2091.57|2090.07|2092.04|2090.54|2091.57|2090.07|0
1647217370000|2022-03-14 00:22:50|2091.49|2089.99|2088.58|2087.08|2091.49|2089.99|2088.58|2087.08|0
1647217380000|2022-03-14 00:23:00|2088.77|2087.27|2088.47|2086.97|2089.19|2087.69|2088.23|2086.73|0
1647217390000|2022-03-14 00:23:10|2088.34|2086.84|2088.95|2087.45|2089.19|2087.69|2088.34|2086.84|0
1647217400000|2022-03-14 00:23:20|2088.87|2087.37|2089.66|2088.16|2089.66|2088.16|2088.71|2087.21|0
1647217410000|2022-03-14 00:23:30|2089.63|2088.13|2089.9|2088.4|2089.9|2088.4|2089.53|2088.03|0
1647217420000|2022-03-14 00:23:40|2089.78|2088.28|2089.53|2088.03|2089.78|2088.28|2089.53|2088.03|0
1647217430000|2022-03-14 00:23:50|2089.49|2087.99|2088.71|2087.21|2089.49|2087.99|2088.71|2087.21|0
1647217440000|2022-03-14 00:24:00|2088.79|2087.29|2088.23|2086.73|2088.95|2087.45|2088.23|2086.73|0
1647217450000|2022-03-14 00:24:10|2088.31|2086.81|2088.47|2086.97|2088.58|2087.08|2088.31|2086.81|0
1647217460000|2022-03-14 00:24:20|2088.71|2087.21|2088.58|2087.08|2088.71|2087.21|2088.57|2087.07|0
1647217470000|2022-03-14 00:24:30|2088.54|2087.04|2088.1|2086.6|2088.54|2087.04|2088.1|2086.6|0
1647217480000|2022-03-14 00:24:40|2087.98|2086.48|2088|2086.5|2088|2086.5|2087.76|2086.26|0
1647217490000|2022-03-14 00:24:50|2087.84|2086.34|2087.52|2086.02|2087.84|2086.34|2087.52|2086.02|0
1647217500000|2022-03-14 00:25:00|2087.56|2086.06|2086.9|2085.4|2087.62|2086.12|2086.9|2085.4|0
1647217510000|2022-03-14 00:25:10|2086.91|2085.41|2086.19|2084.69|2086.91|2085.41|2085.85|2084.35|0
1647217520000|2022-03-14 00:25:20|2086.15|2084.65|2086.43|2084.93|2086.43|2084.93|2085.95|2084.45|0
1647217530000|2022-03-14 00:25:30|2086.55|2085.05|2088.33|2086.83|2088.34|2086.84|2086.55|2085.05|0
1647217540000|2022-03-14 00:25:40|2088.34|2086.84|2088.23|2086.73|2088.34|2086.84|2088.23|2086.73|0
1647217550000|2022-03-14 00:25:50|2088.27|2086.77|2088.47|2086.97|2088.47|2086.97|2088.23|2086.73|0
1647217590000|2022-03-14 00:26:30|2088.51|2087.01|2088.57|2087.07|2088.57|2087.07|2088.51|2087.01|0
1647217610000|2022-03-14 00:26:50|2088.53|2087.03|2088.81|2087.31|2088.81|2087.31|2088.33|2086.83|0
1647217620000|2022-03-14 00:27:00|2088.85|2087.35|2088.81|2087.31|2088.94|2087.44|2088.7|2087.2|0
1647217630000|2022-03-14 00:27:10|2088.8|2087.3|2088.8|2087.3|2089.28|2087.78|2088.8|2087.3|0
1647217640000|2022-03-14 00:27:20|2088.76|2087.26|2088.81|2087.31|2088.94|2087.44|2088.7|2087.2|0
1647217650000|2022-03-14 00:27:30|2088.8|2087.3|2088.57|2087.07|2088.8|2087.3|2088.23|2086.73|0
1647217660000|2022-03-14 00:27:40|2088.65|2087.15|2089.42|2087.92|2089.42|2087.92|2088.65|2087.15|0
1647217670000|2022-03-14 00:27:50|2089.46|2087.96|2089.52|2088.02|2089.76|2088.26|2089.42|2087.92|0
1647217680000|2022-03-14 00:28:00|2089.48|2087.98|2089.42|2087.92|2089.48|2087.98|2089.42|2087.92|0
1647217690000|2022-03-14 00:28:10|2089.38|2087.88|2088.81|2087.31|2089.38|2087.88|2088.81|2087.31|0
1647217700000|2022-03-14 00:28:20|2088.8|2087.3|2088.94|2087.44|2088.94|2087.44|2088.7|2087.2|0
1647217710000|2022-03-14 00:28:30|2088.98|2087.48|2089.42|2087.92|2089.52|2088.02|2088.98|2087.48|0
1647217720000|2022-03-14 00:28:40|2089.34|2087.84|2089.52|2088.02|2089.52|2088.02|2089.18|2087.68|0
1647217730000|2022-03-14 00:28:50|2089.6|2088.1|2089.18|2087.68|2089.76|2088.26|2089.18|2087.68|0
1647217760000|2022-03-14 00:29:20|2089.14|2087.64|2088.94|2087.44|2089.14|2087.64|2088.94|2087.44|0
1647217780000|2022-03-14 00:29:40|2088.9|2087.4|2089.28|2087.78|2089.28|2087.78|2088.8|2087.3|0
1647217790000|2022-03-14 00:29:50|2089.2|2087.7|2089.04|2087.54|2089.2|2087.7|2089.04|2087.54|0
1647217800000|2022-03-14 00:30:00|2089|2087.5|2089.28|2087.78|2089.28|2087.78|2088.8|2087.3|0
1647217810000|2022-03-14 00:30:10|2089.24|2087.74|2089.28|2087.78|2089.52|2088.02|2089.04|2087.54|0
1647217820000|2022-03-14 00:30:20|2089.2|2087.7|2088.56|2087.06|2089.2|2087.7|2088.56|2087.06|0
1647217830000|2022-03-14 00:30:30|2088.53|2087.03|2088.33|2086.83|2088.56|2087.06|2088.33|2086.83|0
1647217840000|2022-03-14 00:30:40|2088.41|2086.91|2086.9|2085.4|2088.57|2087.07|2086.9|2085.4|0
1647217850000|2022-03-14 00:30:50|2086.8|2085.3|2086.8|2085.3|2086.8|2085.3|2086.8|2085.3|0
1647217860000|2022-03-14 00:31:00|2086.84|2085.34|2086.86|2085.36|2087.04|2085.54|2086.8|2085.3|0
1647217870000|2022-03-14 00:31:10|2086.8|2085.3|2085.61|2084.11|2086.8|2085.3|2085.61|2084.11|0
1647217880000|2022-03-14 00:31:20|2085.49|2083.99|2084.75|2083.25|2085.49|2083.99|2084.75|2083.25|0
1647217890000|2022-03-14 00:31:30|2084.76|2083.26|2085.13|2083.63|2085.13|2083.63|2084.75|2083.25|0
1647217900000|2022-03-14 00:31:40|2085.09|2083.59|2085|2083.5|2085.09|2083.59|2084.89|2083.39|0
1647217910000|2022-03-14 00:31:50|2084.99|2083.49|2085.95|2084.45|2085.95|2084.45|2084.99|2083.49|0
1647217920000|2022-03-14 00:32:00|2086.14|2084.64|2088.09|2086.59|2088.09|2086.59|2086.14|2084.64|0
1647217930000|2022-03-14 00:32:10|2088.05|2086.55|2088.57|2087.07|2088.7|2087.2|2087.99|2086.49|0
1647217940000|2022-03-14 00:32:20|2088.61|2087.11|2088.81|2087.31|2088.94|2087.44|2088.61|2087.11|0
1647217950000|2022-03-14 00:32:30|2088.85|2087.35|2087.99|2086.49|2088.94|2087.44|2087.99|2086.49|0
1647217960000|2022-03-14 00:32:40|2087.95|2086.45|2088.23|2086.73|2088.23|2086.73|2087.85|2086.35|0
1647217970000|2022-03-14 00:32:50|2088.3|2086.8|2087.98|2086.48|2088.46|2086.96|2087.84|2086.34|0
1647217980000|2022-03-14 00:33:00|2087.94|2086.44|2087.84|2086.34|2088.08|2086.58|2087.37|2085.87|0
1647217990000|2022-03-14 00:33:10|2087.92|2086.42|2087.98|2086.48|2088.08|2086.58|2087.84|2086.34|0
1647218000000|2022-03-14 00:33:20|2088.1|2086.6|2088.79|2087.29|2088.79|2087.29|2088.1|2086.6|0
1647218010000|2022-03-14 00:33:30|2088.75|2087.25|2088.93|2087.43|2088.93|2087.43|2088.55|2087.05|0
1647218020000|2022-03-14 00:33:40|2088.85|2087.35|2089.41|2087.91|2089.51|2088.01|2088.7|2087.2|0
1647218030000|2022-03-14 00:33:50|2089.37|2087.87|2089.27|2087.77|2089.37|2087.87|2089.27|2087.77|0
1647218040000|2022-03-14 00:34:00|2089.23|2087.73|2088.22|2086.72|2089.23|2087.73|2088.22|2086.72|0
1647218050000|2022-03-14 00:34:10|2088.18|2086.68|2087.26|2085.76|2088.18|2086.68|2087.26|2085.76|0
1647218060000|2022-03-14 00:34:20|2087.27|2085.77|2087.37|2085.87|2087.37|2085.87|2087.27|2085.77|0
1647218070000|2022-03-14 00:34:30|2087.53|2086.03|2087.61|2086.11|2087.85|2086.35|2087.53|2086.03|0
1647218080000|2022-03-14 00:34:40|2087.8|2086.3|2088.32|2086.82|2088.32|2086.82|2087.8|2086.3|0
1647218090000|2022-03-14 00:34:50|2088.28|2086.78|2088.93|2087.43|2088.93|2087.43|2088.22|2086.72|0
1647218100000|2022-03-14 00:35:00|2088.89|2087.39|2087.79|2086.29|2088.89|2087.39|2087.79|2086.29|0
1647218110000|2022-03-14 00:35:10|2087.72|2086.22|2087.96|2086.46|2088.44|2086.94|2087.72|2086.22|0
1647218120000|2022-03-14 00:35:20|2087.92|2086.42|2088.43|2086.93|2088.43|2086.93|2087.82|2086.32|0
1647218130000|2022-03-14 00:35:30|2088.63|2087.13|2088.53|2087.03|2089.01|2087.51|2088.29|2086.79|0
1647218140000|2022-03-14 00:35:40|2088.42|2086.92|2088.67|2087.17|2088.67|2087.17|2088.19|2086.69|0
1647218150000|2022-03-14 00:35:50|2088.63|2087.13|2088.43|2086.93|2088.63|2087.13|2088.43|2086.93|0
1647218160000|2022-03-14 00:36:00|2088.39|2086.89|2088.67|2087.17|2088.67|2087.17|2088.29|2086.79|0
1647218170000|2022-03-14 00:36:10|2088.59|2087.09|2088.05|2086.55|2088.59|2087.09|2088.05|2086.55|0
1647218180000|2022-03-14 00:36:20|2088.06|2086.56|2089.14|2087.64|2089.14|2087.64|2088.06|2086.56|0
1647218190000|2022-03-14 00:36:30|2089.15|2087.65|2089.15|2087.65|2089.15|2087.65|2089.14|2087.64|0
1647218200000|2022-03-14 00:36:40|2089.14|2087.64|2088.18|2086.68|2089.14|2087.64|2088.18|2086.68|0
1647218210000|2022-03-14 00:36:50|2088.19|2086.69|2089|2087.5|2089|2087.5|2088.18|2086.68|0
1647218220000|2022-03-14 00:37:00|2089.01|2087.51|2089.01|2087.51|2089.01|2087.51|2088.76|2087.26|0
1647218230000|2022-03-14 00:37:10|2089|2087.5|2088.9|2087.4|2089|2087.5|2088.9|2087.4|0
1647218240000|2022-03-14 00:37:20|2088.82|2087.32|2088.43|2086.93|2088.82|2087.32|2088.05|2086.55|0
1647218250000|2022-03-14 00:37:30|2088.47|2086.97|2088.53|2087.03|2088.53|2087.03|2088.47|2086.97|0
1647218270000|2022-03-14 00:37:50|2088.66|2087.16|2088.53|2087.03|2088.66|2087.16|2088.53|2087.03|0
1647218280000|2022-03-14 00:38:00|2088.49|2086.99|2088.66|2087.16|2088.66|2087.16|2087.95|2086.45|0
1647218290000|2022-03-14 00:38:10|2088.51|2087.01|2088.05|2086.55|2088.51|2087.01|2088.05|2086.55|0
1647218300000|2022-03-14 00:38:20|2088.09|2086.59|2086.98|2085.48|2088.19|2086.69|2086.98|2085.48|0
1647218310000|2022-03-14 00:38:30|2087.1|2085.6|2085.89|2084.39|2087.33|2085.83|2085.65|2084.15|0
1647218320000|2022-03-14 00:38:40|2085.85|2084.35|2085.65|2084.15|2085.85|2084.35|2085.54|2084.04|0
1647218330000|2022-03-14 00:38:50|2085.81|2084.31|2085.41|2083.91|2086.13|2084.63|2085.41|2083.91|0
1647218340000|2022-03-14 00:39:00|2085.09|2083.59|2085.07|2083.57|2085.09|2083.59|2084.36|2082.86|0
1647218350000|2022-03-14 00:39:10|2085.03|2083.53|2085.42|2083.92|2085.42|2083.92|2084.94|2083.44|0
1647218360000|2022-03-14 00:39:20|2085.26|2083.76|2083.89|2082.39|2085.26|2083.76|2083.88|2082.38|0
1647218370000|2022-03-14 00:39:30|2083.88|2082.38|2083.51|2082.01|2083.89|2082.39|2083.51|2082.01|0
1647218380000|2022-03-14 00:39:40|2083.55|2082.05|2083.51|2082.01|2083.65|2082.15|2083.51|2082.01|0
1647218390000|2022-03-14 00:39:50|2083.31|2081.81|2083.75|2082.25|2083.75|2082.25|2082.93|2081.43|0
1647218400000|2022-03-14 00:40:00|2083.79|2082.29|2083.41|2081.91|2083.88|2082.38|2083.41|2081.91|0
1647218410000|2022-03-14 00:40:10|2083.4|2081.9|2082.55|2081.05|2083.4|2081.9|2082.31|2080.81|0
1647218420000|2022-03-14 00:40:20|2082.51|2081.01|2082.92|2081.42|2082.93|2081.43|2082.07|2080.57|0
1647218430000|2022-03-14 00:40:30|2082.96|2081.46|2083.03|2081.53|2083.4|2081.9|2082.92|2081.42|0
1647218440000|2022-03-14 00:40:40|2083.14|2081.64|2083.74|2082.24|2083.74|2082.24|2083.14|2081.64|0
1647218460000|2022-03-14 00:41:00|2083.78|2082.28|2083.4|2081.9|2083.88|2082.38|2083.4|2081.9|0
1647218470000|2022-03-14 00:41:10|2083.39|2081.89|2082.68|2081.18|2083.39|2081.89|2082.3|2080.8|0
1647218480000|2022-03-14 00:41:20|2082.56|2081.06|2081.97|2080.47|2082.56|2081.06|2081.59|2080.09|0
1647218490000|2022-03-14 00:41:30|2082.2|2080.7|2081.97|2080.47|2082.92|2081.42|2081.97|2080.47|0
1647218500000|2022-03-14 00:41:40|2081.93|2080.43|2081.98|2080.48|2082.45|2080.95|2081.74|2080.24|0
1647218510000|2022-03-14 00:41:50|2081.97|2080.47|2081.6|2080.1|2081.97|2080.47|2081.6|2080.1|0
1647218520000|2022-03-14 00:42:00|2081.56|2080.06|2080.65|2079.15|2081.56|2080.06|2080.65|2079.15|0
1647218530000|2022-03-14 00:42:10|2080.61|2079.11|2080.7|2079.2|2080.88|2079.38|2080.17|2078.67|0
1647218540000|2022-03-14 00:42:20|2080.69|2079.19|2080.69|2079.19|2080.7|2079.2|2080.69|2079.19|0
1647218550000|2022-03-14 00:42:30|2080.54|2079.04|2080.59|2079.09|2080.69|2079.19|2080.22|2078.72|0
1647218560000|2022-03-14 00:42:40|2080.63|2079.13|2080.46|2078.96|2080.83|2079.33|2080.22|2078.72|0
1647218570000|2022-03-14 00:42:50|2080.6|2079.1|2081.55|2080.05|2081.55|2080.05|2080.6|2079.1|0
1647218580000|2022-03-14 00:43:00|2081.56|2080.06|2081.9|2080.4|2081.9|2080.4|2081.32|2079.82|0
1647218590000|2022-03-14 00:43:10|2081.94|2080.44|2082.38|2080.88|2082.38|2080.88|2081.42|2079.92|0
1647218600000|2022-03-14 00:43:20|2082.42|2080.92|2082.85|2081.35|2082.85|2081.35|2082.42|2080.92|0
1647218610000|2022-03-14 00:43:30|2082.69|2081.19|2081.79|2080.29|2082.69|2081.19|2081.79|2080.29|0
1647218620000|2022-03-14 00:43:40|2081.71|2080.21|2081.17|2079.67|2081.71|2080.21|2081.17|2079.67|0
1647218630000|2022-03-14 00:43:50|2081.21|2079.71|2081.07|2079.57|2081.41|2079.91|2081.07|2079.57|0
1647218670000|2022-03-14 00:44:30|2081.11|2079.61|2081.18|2079.68|2081.18|2079.68|2081.11|2079.61|0
1647218690000|2022-03-14 00:44:50|2081.14|2079.64|2081.65|2080.15|2081.65|2080.15|2081.07|2079.57|0
1647218710000|2022-03-14 00:45:10|2081.61|2080.11|2081.17|2079.67|2081.61|2080.11|2081.17|2079.67|0
1647218730000|2022-03-14 00:45:30|2081.21|2079.71|2081.78|2080.28|2081.78|2080.28|2081.21|2079.71|0
1647218740000|2022-03-14 00:45:40|2081.66|2080.16|2081.41|2079.91|2081.66|2080.16|2081.41|2079.91|0
1647218750000|2022-03-14 00:45:50|2081.45|2079.95|2081.65|2080.15|2081.65|2080.15|2081.45|2079.95|0
1647218760000|2022-03-14 00:46:00|2081.61|2080.11|2082.02|2080.52|2082.02|2080.52|2081.54|2080.04|0
1647218770000|2022-03-14 00:46:10|2082.1|2080.6|2082.5|2081|2082.5|2081|2082.1|2080.6|0
1647218780000|2022-03-14 00:46:20|2082.54|2081.04|2082.27|2080.77|2082.6|2081.1|2082.02|2080.52|0
1647218790000|2022-03-14 00:46:30|2082.61|2081.11|2082.13|2080.63|2082.61|2081.11|2082.13|2080.63|0
1647218800000|2022-03-14 00:46:40|2082.09|2080.59|2081.79|2080.29|2082.13|2080.63|2081.79|2080.29|0
1647218810000|2022-03-14 00:46:50|2081.91|2080.41|2083.09|2081.59|2083.09|2081.59|2081.91|2080.41|0
1647218820000|2022-03-14 00:47:00|2083.13|2081.63|2083.09|2081.59|2083.22|2081.72|2083.09|2081.59|0
1647218830000|2022-03-14 00:47:10|2083.13|2081.63|2083.09|2081.59|2083.33|2081.83|2083.09|2081.59|0
1647218860000|2022-03-14 00:47:40|2083.22|2081.72|2082.85|2081.35|2083.22|2081.72|2082.85|2081.35|0
1647218870000|2022-03-14 00:47:50|2082.81|2081.31|2082.61|2081.11|2082.81|2081.31|2082.61|2081.11|0
1647218880000|2022-03-14 00:48:00|2082.75|2081.25|2082.75|2081.25|2082.75|2081.25|2082.75|2081.25|0
1647218890000|2022-03-14 00:48:10|2082.87|2081.37|2083.09|2081.59|2083.09|2081.59|2082.87|2081.37|0
1647218900000|2022-03-14 00:48:20|2083.05|2081.55|2082.75|2081.25|2083.05|2081.55|2082.75|2081.25|0
1647218910000|2022-03-14 00:48:30|2082.67|2081.17|2082.14|2080.64|2082.67|2081.17|2082.14|2080.64|0
1647218920000|2022-03-14 00:48:40|2082.1|2080.6|2082.13|2080.63|2082.37|2080.87|2082.03|2080.53|0
1647218930000|2022-03-14 00:48:50|2082.03|2080.53|2082.13|2080.63|2082.13|2080.63|2081.89|2080.39|0
1647218940000|2022-03-14 00:49:00|2082.17|2080.67|2082.85|2081.35|2082.85|2081.35|2082.17|2080.67|0
1647218950000|2022-03-14 00:49:10|2082.69|2081.19|2082.37|2080.87|2082.69|2081.19|2082.37|2080.87|0
1647218960000|2022-03-14 00:49:20|2082.41|2080.91|2082.61|2081.11|2082.61|2081.11|2082.41|2080.91|0
1647218980000|2022-03-14 00:49:40|2082.57|2081.07|2082.37|2080.87|2082.57|2081.07|2082.37|2080.87|0
1647218990000|2022-03-14 00:49:50|2082.33|2080.83|2081.66|2080.16|2082.33|2080.83|2081.66|2080.16|0
1647219000000|2022-03-14 00:50:00|2081.62|2080.12|2082.13|2080.63|2082.13|2080.63|2081.55|2080.05|0
1647219010000|2022-03-14 00:50:10|2082.17|2080.67|2082.27|2080.77|2082.27|2080.77|2082.17|2080.67|0
1647219020000|2022-03-14 00:50:20|2082.23|2080.73|2081.9|2080.4|2082.23|2080.73|2081.9|2080.4|0
1647219030000|2022-03-14 00:50:30|2081.86|2080.36|2081.79|2080.29|2081.86|2080.36|2081.79|2080.29|0
1647219040000|2022-03-14 00:50:40|2081.75|2080.25|2081.42|2079.92|2081.75|2080.25|2081.42|2079.92|0
1647219060000|2022-03-14 00:51:00|2081.38|2079.88|2082.13|2080.63|2082.13|2080.63|2081.31|2079.81|0
1647219070000|2022-03-14 00:51:10|2082.17|2080.67|2081.42|2079.92|2082.27|2080.77|2081.42|2079.92|0
1647219090000|2022-03-14 00:51:30|2081.38|2079.88|2081.18|2079.68|2081.38|2079.88|2081.18|2079.68|0
1647219100000|2022-03-14 00:51:40|2081.14|2079.64|2080.7|2079.2|2081.14|2079.64|2080.7|2079.2|0
1647219120000|2022-03-14 00:52:00|2081.07|2079.57|2081.07|2079.57|2081.07|2079.57|2081.07|2079.57|0
1647219130000|2022-03-14 00:52:10|2081.18|2079.68|2080.83|2079.33|2081.18|2079.68|2080.83|2079.33|0
1647219140000|2022-03-14 00:52:20|2080.79|2079.29|2080.22|2078.72|2080.79|2079.29|2080.22|2078.72|0
1647219150000|2022-03-14 00:52:30|2080.18|2078.68|2080.35|2078.85|2080.35|2078.85|2080.11|2078.61|0
1647219160000|2022-03-14 00:52:40|2080.36|2078.86|2080.46|2078.96|2080.46|2078.96|2080.36|2078.86|0
1647219170000|2022-03-14 00:52:50|2080.42|2078.92|2080.7|2079.2|2080.7|2079.2|2080.36|2078.86|0
1647219180000|2022-03-14 00:53:00|2080.74|2079.24|2080.7|2079.2|2080.94|2079.44|2080.59|2079.09|0
1647219190000|2022-03-14 00:53:10|2080.74|2079.24|2081.17|2079.67|2081.17|2079.67|2080.74|2079.24|0
1647219210000|2022-03-14 00:53:30|2081.21|2079.71|2081.41|2079.91|2081.41|2079.91|2081.21|2079.71|0
1647219230000|2022-03-14 00:53:50|2081.49|2079.99|2081.89|2080.39|2081.89|2080.39|2081.49|2079.99|0
1647219240000|2022-03-14 00:54:00|2081.87|2080.37|2081.88|2080.38|2081.88|2080.38|2081.87|2080.37|0
1647219250000|2022-03-14 00:54:10|2081.87|2080.37|2081.64|2080.14|2081.87|2080.37|2081.64|2080.14|0
1647219260000|2022-03-14 00:54:20|2081.56|2080.06|2081.4|2079.9|2081.56|2080.06|2081.4|2079.9|0
1647219290000|2022-03-14 00:54:50|2081.36|2079.86|2081.4|2079.9|2081.4|2079.9|2081.3|2079.8|0
1647219300000|2022-03-14 00:55:00|2081.53|2080.03|2081.16|2079.66|2081.53|2080.03|2081.16|2079.66|0
1647219320000|2022-03-14 00:55:20|2081.12|2079.62|2081.16|2079.66|2081.16|2079.66|2080.81|2079.31|0
1647219330000|2022-03-14 00:55:30|2081.15|2079.65|2080.92|2079.42|2081.16|2079.66|2080.92|2079.42|0
1647219340000|2022-03-14 00:55:40|2080.91|2079.41|2080.44|2078.94|2080.92|2079.42|2080.44|2078.94|0
1647219360000|2022-03-14 00:56:00|2080.48|2078.98|2081.39|2079.89|2081.39|2079.89|2080.34|2078.84|0
1647219380000|2022-03-14 00:56:20|2081.43|2079.93|2081.63|2080.13|2081.63|2080.13|2081.43|2079.93|0
1647219400000|2022-03-14 00:56:40|2081.67|2080.17|2081.63|2080.13|2081.87|2080.37|2081.63|2080.13|0
1647219410000|2022-03-14 00:56:50|2081.59|2080.09|2081.63|2080.13|2081.63|2080.13|2081.39|2079.89|0
1647219420000|2022-03-14 00:57:00|2081.77|2080.27|2081.87|2080.37|2081.87|2080.37|2081.77|2080.27|0
1647219430000|2022-03-14 00:57:10|2082.03|2080.53|2082.83|2081.33|2082.83|2081.33|2082.03|2080.53|0
1647219440000|2022-03-14 00:57:20|2082.75|2081.25|2082.83|2081.33|2082.83|2081.33|2082.59|2081.09|0
1647219450000|2022-03-14 00:57:30|2082.79|2081.29|2083.31|2081.81|2083.31|2081.81|2082.72|2081.22|0
1647219460000|2022-03-14 00:57:40|2083.34|2081.84|2083.3|2081.8|2083.54|2082.04|2083.3|2081.8|0
1647219470000|2022-03-14 00:57:50|2083.22|2081.72|2083.3|2081.8|2083.31|2081.81|2083.07|2081.57|0
1647219480000|2022-03-14 00:58:00|2083.22|2081.72|2083.07|2081.57|2083.22|2081.72|2083.06|2081.56|0
1647219490000|2022-03-14 00:58:10|2083.23|2081.73|2083.55|2082.05|2083.55|2082.05|2083.23|2081.73|0
1647219500000|2022-03-14 00:58:20|2083.51|2082.01|2083.31|2081.81|2083.51|2082.01|2083.07|2081.57|0
1647219510000|2022-03-14 00:58:30|2083.35|2081.85|2083.55|2082.05|2083.55|2082.05|2083.35|2081.85|0
1647219520000|2022-03-14 00:58:40|2083.59|2082.09|2083.55|2082.05|2083.93|2082.43|2083.55|2082.05|0
1647219530000|2022-03-14 00:58:50|2083.51|2082.01|2083.31|2081.81|2083.51|2082.01|2083.31|2081.81|0
1647219540000|2022-03-14 00:59:00|2083.47|2081.97|2085.22|2083.72|2085.23|2083.73|2083.47|2081.97|0
1647219550000|2022-03-14 00:59:10|2085.3|2083.8|2085.7|2084.2|2085.7|2084.2|2085.3|2083.8|0
1647219560000|2022-03-14 00:59:20|2085.54|2084.04|2085.31|2083.81|2085.71|2084.21|2085.12|2083.62|0
1647219570000|2022-03-14 00:59:30|2085.47|2083.97|2085.36|2083.86|2087.27|2085.77|2085.36|2083.86|0
1647219580000|2022-03-14 00:59:40|2085.35|2083.85|2083.93|2082.43|2085.36|2083.86|2083.92|2082.42|0
1647219590000|2022-03-14 00:59:50|2083.92|2082.42|2083.93|2082.43|2083.93|2082.43|2083.92|2082.42|0
1647219600000|2022-03-14 01:00:00|2083.97|2082.47|2085.44|2083.94|2085.44|2083.94|2083.97|2082.47|0
1647219610000|2022-03-14 01:00:10|2085.6|2084.1|2085.36|2083.86|2086.18|2084.68|2085.36|2083.86|0
1647219620000|2022-03-14 01:00:20|2085.32|2083.82|2084.99|2083.49|2085.32|2083.82|2084.52|2083.02|0
1647219630000|2022-03-14 01:00:30|2085.07|2083.57|2084.89|2083.39|2085.7|2084.2|2084.89|2083.39|0
1647219640000|2022-03-14 01:00:40|2084.85|2083.35|2084.89|2083.39|2084.89|2083.39|2084.41|2082.91|0
1647219650000|2022-03-14 01:00:50|2084.93|2083.43|2083.93|2082.43|2084.99|2083.49|2083.79|2082.29|0
1647219660000|2022-03-14 01:01:00|2083.97|2082.47|2084.27|2082.77|2084.75|2083.25|2083.97|2082.47|0
1647219670000|2022-03-14 01:01:10|2084.41|2082.91|2084.17|2082.67|2084.65|2083.15|2084.17|2082.67|0
1647219680000|2022-03-14 01:01:20|2084.09|2082.59|2083.93|2082.43|2084.09|2082.59|2083.8|2082.3|0
1647219700000|2022-03-14 01:01:40|2083.9|2082.4|2083.56|2082.06|2083.9|2082.4|2083.56|2082.06|0
1647219710000|2022-03-14 01:01:50|2083.6|2082.1|2084.27|2082.77|2084.28|2082.78|2083.6|2082.1|0
1647219720000|2022-03-14 01:02:00|2084.28|2082.78|2084.51|2083.01|2084.65|2083.15|2084.28|2082.78|0
1647219730000|2022-03-14 01:02:10|2084.55|2083.05|2084.65|2083.15|2084.65|2083.15|2084.55|2083.05|0
1647219740000|2022-03-14 01:02:20|2084.61|2083.11|2084.51|2083.01|2084.61|2083.11|2084.51|2083.01|0
1647219750000|2022-03-14 01:02:30|2084.47|2082.97|2084.41|2082.91|2084.47|2082.97|2084.41|2082.91|0
1647219760000|2022-03-14 01:02:40|2084.29|2082.79|2084.65|2083.15|2084.65|2083.15|2084.03|2082.53|0
1647219780000|2022-03-14 01:03:00|2084.69|2083.19|2085.13|2083.63|2085.13|2083.63|2084.69|2083.19|0
1647219790000|2022-03-14 01:03:10|2085.17|2083.67|2085.36|2083.86|2085.71|2084.21|2085.17|2083.67|0
1647219800000|2022-03-14 01:03:20|2085.2|2083.7|2084.99|2083.49|2085.2|2083.7|2084.88|2083.38|0
1647219810000|2022-03-14 01:03:30|2084.95|2083.45|2084.98|2083.48|2084.99|2083.49|2084.64|2083.14|0
1647219820000|2022-03-14 01:03:40|2084.94|2083.44|2084.4|2082.9|2084.94|2083.44|2084.4|2082.9|0
1647219830000|2022-03-14 01:03:50|2084.28|2082.78|2084.5|2083|2084.5|2083|2083.79|2082.29|0
1647219840000|2022-03-14 01:04:00|2084.54|2083.04|2084.64|2083.14|2084.64|2083.14|2084.54|2083.04|0
1647219850000|2022-03-14 01:04:10|2084.6|2083.1|2085.36|2083.86|2085.46|2083.96|2084.51|2083.01|0
1647219860000|2022-03-14 01:04:20|2085.4|2083.9|2085.47|2083.97|2085.47|2083.97|2085.4|2083.9|0
1647219870000|2022-03-14 01:04:30|2085.46|2083.96|2085.36|2083.86|2085.46|2083.96|2085.36|2083.86|0
1647219880000|2022-03-14 01:04:40|2085.24|2083.74|2084.99|2083.49|2085.24|2083.74|2084.99|2083.49|0
1647219890000|2022-03-14 01:04:50|2084.98|2083.48|2084.99|2083.49|2084.99|2083.49|2084.98|2083.48|0
1647219900000|2022-03-14 01:05:00|2084.95|2083.45|2084.65|2083.15|2084.99|2083.49|2084.51|2083.01|0
1647219910000|2022-03-14 01:05:10|2084.69|2083.19|2084.75|2083.25|2084.75|2083.25|2084.65|2083.15|0
1647219920000|2022-03-14 01:05:20|2084.71|2083.21|2084.41|2082.91|2084.71|2083.21|2084.41|2082.91|0
1647219940000|2022-03-14 01:05:40|2084.37|2082.87|2083.93|2082.43|2084.37|2082.87|2083.93|2082.43|0
1647219970000|2022-03-14 01:06:10|2083.89|2082.39|2084.27|2082.77|2084.27|2082.77|2083.8|2082.3|0
1647219980000|2022-03-14 01:06:20|2084.23|2082.73|2084.03|2082.53|2084.23|2082.73|2083.93|2082.43|0
1647219990000|2022-03-14 01:06:30|2083.95|2082.45|2083.79|2082.29|2083.95|2082.45|2083.79|2082.29|0
1647220020000|2022-03-14 01:07:00|2083.83|2082.33|2083.79|2082.29|2083.93|2082.43|2083.79|2082.29|0
1647220040000|2022-03-14 01:07:20|2083.99|2082.49|2083.92|2082.42|2084.4|2082.9|2083.92|2082.42|0
1647220050000|2022-03-14 01:07:30|2083.96|2082.46|2084.5|2083|2084.51|2083.01|2083.96|2082.46|0
1647220060000|2022-03-14 01:07:40|2084.51|2083.01|2084.5|2083|2084.51|2083.01|2084.5|2083|0
1647220080000|2022-03-14 01:08:00|2084.46|2082.96|2084.02|2082.52|2084.46|2082.96|2084.02|2082.52|0
1647220100000|2022-03-14 01:08:20|2083.92|2082.42|2084.02|2082.52|2084.02|2082.52|2083.92|2082.42|0
1647220130000|2022-03-14 01:08:50|2084.14|2082.64|2084.5|2083|2084.5|2083|2084.14|2082.64|0
1647220140000|2022-03-14 01:09:00|2084.46|2082.96|2084.4|2082.9|2084.46|2082.96|2084.4|2082.9|0
1647220150000|2022-03-14 01:09:10|2084.44|2082.94|2084.5|2083|2084.5|2083|2084.44|2082.94|0
1647220180000|2022-03-14 01:09:40|2084.54|2083.04|2084.64|2083.14|2084.64|2083.14|2084.54|2083.04|0
1647220190000|2022-03-14 01:09:50|2084.6|2083.1|2085.46|2083.96|2085.46|2083.96|2084.5|2083|0
1647220200000|2022-03-14 01:10:00|2085.5|2084|2085.69|2084.19|2085.69|2084.19|2085.5|2084|0
1647220210000|2022-03-14 01:10:10|2085.7|2084.2|2085.93|2084.43|2085.93|2084.43|2085.59|2084.09|0
1647220220000|2022-03-14 01:10:20|2085.94|2084.44|2086.55|2085.05|2086.55|2085.05|2085.94|2084.44|0
1647220230000|2022-03-14 01:10:30|2086.51|2085.01|2086.41|2084.91|2086.51|2085.01|2086.41|2084.91|0
1647220240000|2022-03-14 01:10:40|2086.45|2084.95|2086.55|2085.05|2086.55|2085.05|2086.45|2084.95|0
1647220250000|2022-03-14 01:10:50|2086.59|2085.09|2086.41|2084.91|2086.65|2085.15|2086.41|2084.91|0
1647220260000|2022-03-14 01:11:00|2086.37|2084.87|2086.07|2084.57|2086.37|2084.87|2086.07|2084.57|0
1647220270000|2022-03-14 01:11:10|2086.03|2084.53|2086.41|2084.91|2086.41|2084.91|2085.93|2084.43|0
1647220280000|2022-03-14 01:11:20|2086.45|2084.95|2086.17|2084.67|2086.55|2085.05|2086.17|2084.67|0
1647220290000|2022-03-14 01:11:30|2086.13|2084.63|2084.97|2083.47|2086.13|2084.63|2084.97|2083.47|0
1647220300000|2022-03-14 01:11:40|2085.01|2083.51|2085.1|2083.6|2085.1|2083.6|2085.01|2083.51|0
1647220310000|2022-03-14 01:11:50|2085.14|2083.64|2084.73|2083.23|2085.21|2083.71|2084.62|2083.12|0
1647220320000|2022-03-14 01:12:00|2084.25|2082.75|2084.49|2082.99|2084.49|2082.99|2083.91|2082.41|0
1647220330000|2022-03-14 01:12:10|2084.53|2083.03|2084.73|2083.23|2084.73|2083.23|2084.53|2083.03|0
1647220340000|2022-03-14 01:12:20|2084.77|2083.27|2085.21|2083.71|2085.45|2083.95|2084.77|2083.27|0
1647220350000|2022-03-14 01:12:30|2085.13|2083.63|2084.97|2083.47|2085.13|2083.63|2084.97|2083.47|0
1647220360000|2022-03-14 01:12:40|2084.93|2083.43|2084.87|2083.37|2084.93|2083.43|2084.73|2083.23|0
1647220370000|2022-03-14 01:12:50|2084.91|2083.41|2085.58|2084.08|2085.58|2084.08|2084.91|2083.41|0
1647220410000|2022-03-14 01:13:30|2085.54|2084.04|2085.45|2083.95|2085.54|2084.04|2085.34|2083.84|0
1647220420000|2022-03-14 01:13:40|2085.41|2083.91|2085.45|2083.95|2085.45|2083.95|2085.34|2083.84|0
1647220430000|2022-03-14 01:13:50|2085.44|2083.94|2085.21|2083.71|2085.45|2083.95|2085.1|2083.6|0
1647220440000|2022-03-14 01:14:00|2085.17|2083.67|2085.45|2083.95|2085.45|2083.95|2085.1|2083.6|0
1647220450000|2022-03-14 01:14:10|2085.58|2084.08|2085.45|2083.95|2085.58|2084.08|2085.45|2083.95|0
1647220460000|2022-03-14 01:14:20|2085.41|2083.91|2085.45|2083.95|2085.45|2083.95|2085.34|2083.84|0
1647220470000|2022-03-14 01:14:30|2085.41|2083.91|2085.45|2083.95|2085.58|2084.08|2085.34|2083.84|0
1647220480000|2022-03-14 01:14:40|2085.49|2083.99|2085.58|2084.08|2085.58|2084.08|2085.49|2083.99|0
1647220500000|2022-03-14 01:15:00|2085.45|2083.95|2086.54|2085.04|2086.54|2085.04|2085.44|2083.94|0
1647220510000|2022-03-14 01:15:10|2086.74|2085.24|2086.88|2085.38|2087.26|2085.76|2086.74|2085.24|0
1647220520000|2022-03-14 01:15:20|2086.84|2085.34|2087.6|2086.1|2087.6|2086.1|2086.77|2085.27|0
1647220530000|2022-03-14 01:15:30|2087.48|2085.98|2088.21|2086.71|2088.21|2086.71|2087.12|2085.62|0
1647220540000|2022-03-14 01:15:40|2088.05|2086.55|2087.6|2086.1|2088.05|2086.55|2087.6|2086.1|0
1647220550000|2022-03-14 01:15:50|2087.64|2086.14|2087.12|2085.62|2087.97|2086.47|2086.88|2085.38|0
1647220560000|2022-03-14 01:16:00|2087.08|2085.58|2086.4|2084.9|2087.08|2085.58|2086.3|2084.8|0
1647220570000|2022-03-14 01:16:10|2086.78|2085.28|2086.78|2085.28|2086.78|2085.28|2086.78|2085.28|0
1647220580000|2022-03-14 01:16:20|2086.77|2085.27|2086.4|2084.9|2086.77|2085.27|2085.93|2084.43|0
1647220590000|2022-03-14 01:16:30|2086.44|2084.94|2087.01|2085.51|2087.11|2085.61|2086.44|2084.94|0
1647220600000|2022-03-14 01:16:40|2086.93|2085.43|2087.11|2085.61|2087.12|2085.62|2086.77|2085.27|0
1647220610000|2022-03-14 01:16:50|2087.12|2085.62|2087.25|2085.75|2087.25|2085.75|2087.12|2085.62|0
1647220620000|2022-03-14 01:17:00|2087.21|2085.71|2086.53|2085.03|2087.21|2085.71|2086.4|2084.9|0
1647220630000|2022-03-14 01:17:10|2086.49|2084.99|2085.92|2084.42|2086.49|2084.99|2085.92|2084.42|0
1647220640000|2022-03-14 01:17:20|2085.88|2084.38|2086.16|2084.66|2086.16|2084.66|2085.82|2084.32|0
1647220650000|2022-03-14 01:17:30|2086.08|2084.58|2086.06|2084.56|2086.08|2084.58|2085.93|2084.43|0
1647220660000|2022-03-14 01:17:40|2086.02|2084.52|2085.83|2084.33|2086.02|2084.52|2085.82|2084.32|0
1647220670000|2022-03-14 01:17:50|2085.82|2084.32|2085.82|2084.32|2085.82|2084.32|2085.82|2084.32|0
1647220680000|2022-03-14 01:18:00|2085.62|2084.12|2085.59|2084.09|2085.62|2084.12|2085.11|2083.61|0
1647220710000|2022-03-14 01:18:30|2085.63|2084.13|2085.69|2084.19|2085.69|2084.19|2085.63|2084.13|0
1647220720000|2022-03-14 01:18:40|2085.83|2084.33|2086.07|2084.57|2086.17|2084.67|2085.83|2084.33|0
1647220730000|2022-03-14 01:18:50|2086.03|2084.53|2086.07|2084.57|2086.07|2084.57|2085.93|2084.43|0
1647220740000|2022-03-14 01:19:00|2086.08|2084.58|2087.6|2086.1|2087.6|2086.1|2086.08|2084.58|0
1647220750000|2022-03-14 01:19:10|2087.61|2086.11|2087.61|2086.11|2088.46|2086.96|2087.61|2086.11|0
1647220760000|2022-03-14 01:19:20|2087.6|2086.1|2087.6|2086.1|2087.61|2086.11|2087.6|2086.1|0
1647220770000|2022-03-14 01:19:30|2087.56|2086.06|2087.5|2086|2087.56|2086.06|2087.5|2086|0
1647220780000|2022-03-14 01:19:40|2087.12|2085.62|2087.09|2085.59|2087.13|2085.63|2087.09|2085.59|0
1647220790000|2022-03-14 01:19:50|2087.02|2085.52|2087.36|2085.86|2087.36|2085.86|2087.02|2085.52|0
1647220800000|2022-03-14 01:20:00|2087.37|2085.87|2087.36|2085.86|2087.37|2085.87|2087.36|2085.86|0
1647220810000|2022-03-14 01:20:10|2087.21|2085.71|2087.6|2086.1|2087.6|2086.1|2086.89|2085.39|0
1647220820000|2022-03-14 01:20:20|2087.45|2085.95|2086.89|2085.39|2087.45|2085.95|2086.89|2085.39|0
1647220830000|2022-03-14 01:20:30|2086.93|2085.43|2086.79|2085.29|2087.61|2086.11|2086.79|2085.29|0
1647220840000|2022-03-14 01:20:40|2087.13|2085.63|2087.13|2085.63|2087.13|2085.63|2087.02|2085.52|0
1647220850000|2022-03-14 01:20:50|2087.01|2085.51|2087.13|2085.63|2087.13|2085.63|2086.79|2085.29|0
1647220860000|2022-03-14 01:21:00|2087.17|2085.67|2088.32|2086.82|2088.32|2086.82|2087.17|2085.67|0
1647220870000|2022-03-14 01:21:10|2088.4|2086.9|2089.03|2087.53|2089.03|2087.53|2088.4|2086.9|0
1647220880000|2022-03-14 01:21:20|2089.04|2087.54|2088.45|2086.95|2089.04|2087.54|2088.45|2086.95|0
1647220890000|2022-03-14 01:21:30|2088.49|2086.99|2088.56|2087.06|2088.56|2087.06|2088.49|2086.99|0
1647220900000|2022-03-14 01:21:40|2088.52|2087.02|2088.45|2086.95|2088.55|2087.05|2088.45|2086.95|0
1647220910000|2022-03-14 01:21:50|2088.49|2086.99|2088.56|2087.06|2088.8|2087.3|2088.49|2086.99|0
1647220940000|2022-03-14 01:22:20|2088.71|2087.21|2089.03|2087.53|2089.03|2087.53|2088.71|2087.21|0
1647220950000|2022-03-14 01:22:30|2088.99|2087.49|2088.93|2087.43|2088.99|2087.49|2088.93|2087.43|0
1647220960000|2022-03-14 01:22:40|2088.85|2087.35|2087.13|2085.63|2088.85|2087.35|2087.13|2085.63|0
1647220970000|2022-03-14 01:22:50|2087.17|2085.67|2087.5|2086|2088.08|2086.58|2087.17|2085.67|0
1647220980000|2022-03-14 01:23:00|2087.62|2086.12|2086.31|2084.81|2087.84|2086.34|2086.31|2084.81|0
1647220990000|2022-03-14 01:23:10|2086.47|2084.97|2086.79|2085.29|2086.79|2085.29|2086.47|2084.97|0
1647221000000|2022-03-14 01:23:20|2087.02|2085.52|2086.79|2085.29|2087.03|2085.53|2086.79|2085.29|0
1647221020000|2022-03-14 01:23:40|2086.78|2085.28|2085.94|2084.44|2086.78|2085.28|2085.94|2084.44|0
1647221030000|2022-03-14 01:23:50|2085.93|2084.43|2084.88|2083.38|2085.93|2084.43|2084.88|2083.38|0
1647221050000|2022-03-14 01:24:10|2084.84|2083.34|2085.22|2083.72|2085.22|2083.72|2084.74|2083.24|0
1647221060000|2022-03-14 01:24:20|2085.14|2083.64|2084.98|2083.48|2085.14|2083.64|2084.98|2083.48|0
1647221070000|2022-03-14 01:24:30|2084.95|2083.45|2084.75|2083.25|2084.95|2083.45|2084.75|2083.25|0
1647221080000|2022-03-14 01:24:40|2084.71|2083.21|2084.51|2083.01|2084.71|2083.21|2084.51|2083.01|0
1647221090000|2022-03-14 01:24:50|2084.71|2083.21|2085.12|2083.62|2085.12|2083.62|2084.71|2083.21|0
1647221100000|2022-03-14 01:25:00|2085.13|2083.63|2085.12|2083.62|2085.13|2083.63|2085.12|2083.62|0
1647221110000|2022-03-14 01:25:10|2085.16|2083.66|2085.15|2083.65|2085.22|2083.72|2085.15|2083.65|0
1647221120000|2022-03-14 01:25:20|2084.99|2083.49|2085.23|2083.73|2085.23|2083.73|2084.99|2083.49|0
1647221130000|2022-03-14 01:25:30|2085.15|2083.65|2084.99|2083.49|2085.15|2083.65|2084.99|2083.49|0
1647221140000|2022-03-14 01:25:40|2084.95|2083.45|2084.75|2083.25|2084.95|2083.45|2084.75|2083.25|0
1647221150000|2022-03-14 01:25:50|2084.63|2083.13|2084.51|2083.01|2084.63|2083.13|2084.17|2082.67|0
1647221170000|2022-03-14 01:26:10|2084.47|2082.97|2084.17|2082.67|2084.51|2083.01|2084.17|2082.67|0
1647221180000|2022-03-14 01:26:20|2084.21|2082.71|2084.27|2082.77|2084.27|2082.77|2084.21|2082.71|0
1647221190000|2022-03-14 01:26:30|2084.23|2082.73|2084.17|2082.67|2084.23|2082.73|2084.17|2082.67|0
1647221200000|2022-03-14 01:26:40|2084.21|2082.71|2085.94|2084.44|2085.94|2084.44|2084.21|2082.71|0
1647221210000|2022-03-14 01:26:50|2085.98|2084.48|2085.94|2084.44|2086.08|2084.58|2085.94|2084.44|0
1647221220000|2022-03-14 01:27:00|2085.9|2084.4|2085.7|2084.2|2085.9|2084.4|2085.7|2084.2|0
1647221230000|2022-03-14 01:27:10|2085.62|2084.12|2085.46|2083.96|2085.62|2084.12|2085.36|2083.86|0
1647221240000|2022-03-14 01:27:20|2085.5|2084|2085.64|2084.14|2085.64|2084.14|2085.5|2084|0
1647221250000|2022-03-14 01:27:30|2085.7|2084.2|2085.7|2084.2|2085.84|2084.34|2085.22|2083.72|0
1647221270000|2022-03-14 01:27:50|2085.62|2084.12|2085.46|2083.96|2085.62|2084.12|2085.46|2083.96|0
1647221290000|2022-03-14 01:28:10|2085.5|2084|2085.46|2083.96|2085.6|2084.1|2085.46|2083.96|0
1647221300000|2022-03-14 01:28:20|2085.38|2083.88|2085.22|2083.72|2085.38|2083.88|2085.22|2083.72|0
1647221310000|2022-03-14 01:28:30|2085.15|2083.65|2084.27|2082.77|2085.15|2083.65|2084.27|2082.77|0
1647221320000|2022-03-14 01:28:40|2084.98|2083.48|2084.99|2083.49|2084.99|2083.49|2084.64|2083.14|0
1647221330000|2022-03-14 01:28:50|2084.98|2083.48|2085.46|2083.96|2085.46|2083.96|2084.98|2083.48|0
1647221340000|2022-03-14 01:29:00|2085.42|2083.92|2085.7|2084.2|2085.84|2084.34|2085.36|2083.86|0
1647221360000|2022-03-14 01:29:20|2085.69|2084.19|2085.69|2084.19|2085.69|2084.19|2085.69|2084.19|0
1647221370000|2022-03-14 01:29:30|2085.45|2083.95|2085.68|2084.18|2085.69|2084.19|2085.44|2083.94|0
1647221390000|2022-03-14 01:29:50|2085.73|2084.23|2085.73|2084.23|2085.73|2084.23|2085.73|2084.23|0
1647221400000|2022-03-14 01:30:00|2085.81|2084.31|2084.67|2083.17|2086.11|2084.61|2084.67|2083.17|0
1647221410000|2022-03-14 01:30:10|2084.79|2083.29|2085.01|2083.51|2085.15|2083.65|2084.79|2083.29|0
1647221420000|2022-03-14 01:30:20|2084.86|2083.36|2084.54|2083.04|2084.86|2083.36|2084.54|2083.04|0
1647221430000|2022-03-14 01:30:30|2084.53|2083.03|2084.54|2083.04|2084.54|2083.04|2084.43|2082.93|0
1647221440000|2022-03-14 01:30:40|2084.5|2083|2084.91|2083.41|2084.91|2083.41|2084.2|2082.7|0
1647221450000|2022-03-14 01:30:50|2085.02|2083.52|2086.11|2084.61|2086.11|2084.61|2085.02|2083.52|0
1647221460000|2022-03-14 01:31:00|2086.1|2084.6|2085.63|2084.13|2086.1|2084.6|2085.63|2084.13|0
1647221470000|2022-03-14 01:31:10|2085.67|2084.17|2085.97|2084.47|2085.97|2084.47|2085.67|2084.17|0
1647221480000|2022-03-14 01:31:20|2085.81|2084.31|2085.38|2083.88|2085.81|2084.31|2085.38|2083.88|0
1647221490000|2022-03-14 01:31:30|2085.31|2083.81|2084.91|2083.41|2085.31|2083.81|2084.91|2083.41|0
1647221500000|2022-03-14 01:31:40|2084.9|2083.4|2084.24|2082.74|2084.91|2083.41|2084.18|2082.68|0
1647221510000|2022-03-14 01:31:50|2084.18|2082.68|2084.28|2082.78|2084.28|2082.78|2084.17|2082.67|0
1647221520000|2022-03-14 01:32:00|2084.32|2082.82|2084.9|2083.4|2085|2083.5|2084.32|2082.82|0
1647221530000|2022-03-14 01:32:10|2084.89|2083.39|2084.52|2083.02|2084.89|2083.39|2084.52|2083.02|0
1647221540000|2022-03-14 01:32:20|2084.48|2082.98|2084.52|2083.02|2084.76|2083.26|2084.42|2082.92|0
1647221550000|2022-03-14 01:32:30|2084.48|2082.98|2084.52|2083.02|2084.52|2083.02|2084.42|2082.92|0
1647221560000|2022-03-14 01:32:40|2084.48|2082.98|2084.18|2082.68|2084.48|2082.98|2083.94|2082.44|0
1647221570000|2022-03-14 01:32:50|2084.26|2082.76|2084.76|2083.26|2084.76|2083.26|2084.26|2082.76|0
1647221580000|2022-03-14 01:33:00|2084.77|2083.27|2086.06|2084.56|2086.2|2084.7|2084.77|2083.27|0
1647221590000|2022-03-14 01:33:10|2085.96|2084.46|2086.53|2085.03|2086.67|2085.17|2085.96|2084.46|0
1647221600000|2022-03-14 01:33:20|2086.43|2084.93|2086.19|2084.69|2086.91|2085.41|2086.19|2084.69|0
1647221610000|2022-03-14 01:33:30|2086.35|2084.85|2085.47|2083.97|2086.67|2085.17|2085.47|2083.97|0
1647221620000|2022-03-14 01:33:40|2085.48|2083.98|2085.47|2083.97|2086.09|2084.59|2085.47|2083.97|0
1647221630000|2022-03-14 01:33:50|2085.37|2083.87|2085.47|2083.97|2085.48|2083.98|2085.37|2083.87|0
1647221640000|2022-03-14 01:34:00|2085.5|2084|2086.14|2084.64|2086.22|2084.72|2085.5|2084|0
1647221650000|2022-03-14 01:34:10|2085.98|2084.48|2086.46|2084.96|2086.69|2085.19|2085.98|2084.48|0
1647221660000|2022-03-14 01:34:20|2086.42|2084.92|2085.39|2083.89|2086.42|2084.92|2085.39|2083.89|0
1647221670000|2022-03-14 01:34:30|2085.35|2083.85|2084.42|2082.92|2085.35|2083.85|2084.42|2082.92|0
1647221680000|2022-03-14 01:34:40|2084.2|2082.7|2084.43|2082.93|2084.43|2082.93|2084.19|2082.69|0
1647221690000|2022-03-14 01:34:50|2084.39|2082.89|2084.29|2082.79|2084.39|2082.89|2084.19|2082.69|0
1647221700000|2022-03-14 01:35:00|2084.3|2082.8|2084.53|2083.03|2084.67|2083.17|2084.19|2082.69|0
1647221710000|2022-03-14 01:35:10|2084.45|2082.95|2084.29|2082.79|2084.45|2082.95|2084.29|2082.79|0
1647221720000|2022-03-14 01:35:20|2084.43|2082.93|2084.77|2083.27|2084.77|2083.27|2084.19|2082.69|0
1647221730000|2022-03-14 01:35:30|2084.81|2083.31|2084.78|2083.28|2085.25|2083.75|2084.43|2082.93|0
1647221740000|2022-03-14 01:35:40|2084.85|2083.35|2085.01|2083.51|2085.25|2083.75|2084.85|2083.35|0
1647221750000|2022-03-14 01:35:50|2084.94|2083.44|2084.77|2083.27|2084.94|2083.44|2084.77|2083.27|0
1647221760000|2022-03-14 01:36:00|2084.78|2083.28|2084.77|2083.27|2084.78|2083.28|2084.77|2083.27|0
1647221770000|2022-03-14 01:36:10|2084.73|2083.23|2084.67|2083.17|2084.73|2083.23|2084.53|2083.03|0
1647221780000|2022-03-14 01:36:20|2084.63|2083.13|2084.53|2083.03|2084.63|2083.13|2084.53|2083.03|0
1647221790000|2022-03-14 01:36:30|2084.5|2083|2084.3|2082.8|2084.53|2083.03|2084.3|2082.8|0
1647221800000|2022-03-14 01:36:40|2084.26|2082.76|2084.19|2082.69|2084.26|2082.76|2083.96|2082.46|0
1647221810000|2022-03-14 01:36:50|2084.2|2082.7|2084.2|2082.7|2084.44|2082.94|2084.2|2082.7|0
1647221820000|2022-03-14 01:37:00|2084.19|2082.69|2084.2|2082.7|2084.43|2082.93|2084.19|2082.69|0
1647221830000|2022-03-14 01:37:10|2084.3|2082.8|2084.54|2083.04|2084.54|2083.04|2084.3|2082.8|0
1647221840000|2022-03-14 01:37:20|2084.68|2083.18|2084.54|2083.04|2084.68|2083.18|2084.54|2083.04|0
1647221860000|2022-03-14 01:37:40|2084.5|2083|2084.92|2083.42|2084.92|2083.42|2084.44|2082.94|0
1647221870000|2022-03-14 01:37:50|2084.96|2083.46|2084.68|2083.18|2085.02|2083.52|2084.3|2082.8|0
1647221900000|2022-03-14 01:38:20|2084.55|2083.05|2084.55|2083.05|2084.55|2083.05|2084.55|2083.05|0
1647221910000|2022-03-14 01:38:30|2084.59|2083.09|2084.68|2083.18|2084.68|2083.18|2084.59|2083.09|0
1647221920000|2022-03-14 01:38:40|2084.64|2083.14|2084.55|2083.05|2084.68|2083.18|2084.55|2083.05|0
1647221940000|2022-03-14 01:39:00|2085.17|2083.67|2085.51|2084.01|2085.51|2084.01|2085.16|2083.66|0
1647221950000|2022-03-14 01:39:10|2085.5|2084|2085.5|2084|2085.51|2084.01|2085.5|2084|0
1647221960000|2022-03-14 01:39:20|2085.51|2084.01|2085.4|2083.9|2085.51|2084.01|2085.4|2083.9|0
1647221970000|2022-03-14 01:39:30|2085.44|2083.94|2085.5|2084|2085.64|2084.14|2085.4|2083.9|0
1647221980000|2022-03-14 01:39:40|2085.42|2083.92|2085.26|2083.76|2085.42|2083.92|2085.26|2083.76|0
1647221990000|2022-03-14 01:39:50|2085.3|2083.8|2085.4|2083.9|2085.5|2084|2085.3|2083.8|0
1647222000000|2022-03-14 01:40:00|2085.5|2084|2085.98|2084.48|2085.98|2084.48|2085.5|2084|0
1647222010000|2022-03-14 01:40:10|2085.94|2084.44|2085.98|2084.48|2085.98|2084.48|2085.87|2084.37|0
1647222040000|2022-03-14 01:40:40|2085.94|2084.44|2085.98|2084.48|2086.35|2084.85|2085.88|2084.38|0
1647222050000|2022-03-14 01:40:50|2085.94|2084.44|2085.98|2084.48|2085.98|2084.48|2085.88|2084.38|0
1647222060000|2022-03-14 01:41:00|2085.95|2084.45|2085.95|2084.45|2085.95|2084.45|2085.95|2084.45|0
1647222070000|2022-03-14 01:41:10|2086.09|2084.59|2085.95|2084.45|2086.09|2084.59|2085.95|2084.45|0
1647222090000|2022-03-14 01:41:30|2085.91|2084.41|2085.47|2083.97|2085.95|2084.45|2085.47|2083.97|0
1647222100000|2022-03-14 01:41:40|2085.43|2083.93|2085.71|2084.21|2085.71|2084.21|2085.37|2083.87|0
1647222110000|2022-03-14 01:41:50|2085.75|2084.25|2085.95|2084.45|2085.95|2084.45|2085.75|2084.25|0
1647222130000|2022-03-14 01:42:10|2085.91|2084.41|2085.84|2084.34|2085.91|2084.41|2085.84|2084.34|0
1647222140000|2022-03-14 01:42:20|2085.65|2084.15|2085.47|2083.97|2085.65|2084.15|2085.23|2083.73|0
1647222150000|2022-03-14 01:42:30|2085.43|2083.93|2085.24|2083.74|2085.43|2083.93|2085.23|2083.73|0
1647222160000|2022-03-14 01:42:40|2085.23|2083.73|2085.71|2084.21|2085.85|2084.35|2085.23|2083.73|0
1647222170000|2022-03-14 01:42:50|2085.85|2084.35|2085.61|2084.11|2085.85|2084.35|2085.61|2084.11|0
1647222180000|2022-03-14 01:43:00|2085.69|2084.19|2085.72|2084.22|2085.85|2084.35|2085.69|2084.19|0
1647222190000|2022-03-14 01:43:10|2085.76|2084.26|2085.48|2083.98|2085.96|2084.46|2085.37|2083.87|0
1647222210000|2022-03-14 01:43:30|2085.51|2084.01|2085.71|2084.21|2085.72|2084.22|2085.48|2083.98|0
1647222220000|2022-03-14 01:43:40|2085.72|2084.22|2086.19|2084.69|2086.19|2084.69|2085.72|2084.22|0
1647222230000|2022-03-14 01:43:50|2086.23|2084.73|2086.67|2085.17|2086.67|2085.17|2086.23|2084.73|0
1647222240000|2022-03-14 01:44:00|2086.71|2085.21|2087.38|2085.88|2087.38|2085.88|2086.71|2085.21|0
1647222250000|2022-03-14 01:44:10|2087.42|2085.92|2087.52|2086.02|2087.52|2086.02|2087.42|2085.92|0
1647222260000|2022-03-14 01:44:20|2087.48|2085.98|2087.04|2085.54|2087.48|2085.98|2087.04|2085.54|0
1647222270000|2022-03-14 01:44:30|2087|2085.5|2086.9|2085.4|2087|2085.5|2086.9|2085.4|0
1647222280000|2022-03-14 01:44:40|2086.91|2085.41|2087.38|2085.88|2087.38|2085.88|2086.91|2085.41|0
1647222300000|2022-03-14 01:45:00|2087.26|2085.76|2087.38|2085.88|2087.38|2085.88|2087.04|2085.54|0
1647222310000|2022-03-14 01:45:10|2087.3|2085.8|2087.14|2085.64|2087.3|2085.8|2087.14|2085.64|0
1647222320000|2022-03-14 01:45:20|2086.99|2085.49|2086.67|2085.17|2086.99|2085.49|2086.67|2085.17|0
1647222340000|2022-03-14 01:45:40|2086.51|2085.01|2086.09|2084.59|2086.51|2085.01|2086.09|2084.59|0
1647222350000|2022-03-14 01:45:50|2086.01|2084.51|2085.95|2084.45|2086.32|2084.82|2085.85|2084.35|0
1647222360000|2022-03-14 01:46:00|2085.99|2084.49|2086.19|2084.69|2086.19|2084.69|2085.99|2084.49|0
1647222370000|2022-03-14 01:46:10|2086.27|2084.77|2086.56|2085.06|2086.56|2085.06|2086.27|2084.77|0
1647222380000|2022-03-14 01:46:20|2086.33|2084.83|2086.56|2085.06|2086.56|2085.06|2086.19|2084.69|0
1647222390000|2022-03-14 01:46:30|2086.57|2085.07|2086.19|2084.69|2086.57|2085.07|2086.19|2084.69|0
1647222400000|2022-03-14 01:46:40|2086.03|2084.53|2084.76|2083.26|2086.03|2084.53|2084.53|2083.03|0
1647222410000|2022-03-14 01:46:50|2084.69|2083.19|2085.14|2083.64|2085.48|2083.98|2084.29|2082.79|0
1647222420000|2022-03-14 01:47:00|2085.1|2083.6|2085.48|2083.98|2085.48|2083.98|2084.52|2083.02|0
1647222430000|2022-03-14 01:47:10|2085.4|2083.9|2084.76|2083.26|2085.4|2083.9|2084.66|2083.16|0
1647222440000|2022-03-14 01:47:20|2084.8|2083.3|2084.76|2083.26|2085.24|2083.74|2084.76|2083.26|0
1647222450000|2022-03-14 01:47:30|2084.66|2083.16|2084.52|2083.02|2084.66|2083.16|2084.42|2082.92|0
1647222470000|2022-03-14 01:47:50|2084.51|2083.01|2084.51|2083.01|2084.65|2083.15|2084.41|2082.91|0
1647222480000|2022-03-14 01:48:00|2084.47|2082.97|2084.28|2082.78|2084.47|2082.97|2084.17|2082.67|0
1647222490000|2022-03-14 01:48:10|2084.32|2082.82|2084.65|2083.15|2084.75|2083.25|2084.32|2082.82|0
1647222500000|2022-03-14 01:48:20|2084.69|2083.19|2084.99|2083.49|2084.99|2083.49|2084.69|2083.19|0
1647222510000|2022-03-14 01:48:30|2084.95|2083.45|2084.28|2082.78|2084.95|2083.45|2084.28|2082.78|0
1647222520000|2022-03-14 01:48:40|2084.27|2082.77|2084.75|2083.25|2084.75|2083.25|2084.27|2082.77|0
1647222530000|2022-03-14 01:48:50|2084.79|2083.29|2084.75|2083.25|2084.99|2083.49|2084.75|2083.25|0
1647222540000|2022-03-14 01:49:00|2084.79|2083.29|2085.23|2083.73|2085.47|2083.97|2084.79|2083.29|0
1647222550000|2022-03-14 01:49:10|2085.27|2083.77|2085.36|2083.86|2085.36|2083.86|2085.27|2083.77|0
1647222560000|2022-03-14 01:49:20|2085.48|2083.98|2085.13|2083.63|2085.71|2084.21|2085.13|2083.63|0
1647222570000|2022-03-14 01:49:30|2085.09|2083.59|2085.23|2083.73|2085.23|2083.73|2084.89|2083.39|0
1647222580000|2022-03-14 01:49:40|2085.27|2083.77|2084.99|2083.49|2085.36|2083.86|2084.99|2083.49|0
1647222590000|2022-03-14 01:49:50|2084.83|2083.33|2084.17|2082.67|2084.83|2083.33|2084.17|2082.67|0
1647222600000|2022-03-14 01:50:00|2084.24|2082.74|2084.27|2082.77|2084.4|2082.9|2084.17|2082.67|0
1647222610000|2022-03-14 01:50:10|2084.23|2082.73|2084.51|2083.01|2084.51|2083.01|2084.16|2082.66|0
1647222620000|2022-03-14 01:50:20|2084.47|2082.97|2084.75|2083.25|2084.75|2083.25|2084.4|2082.9|0
1647222630000|2022-03-14 01:50:30|2084.88|2083.38|2085.94|2084.44|2086.32|2084.82|2084.88|2083.38|0
1647222640000|2022-03-14 01:50:40|2085.98|2084.48|2085.94|2084.44|2086.18|2084.68|2085.94|2084.44|0
1647222650000|2022-03-14 01:50:50|2085.86|2084.36|2085.71|2084.21|2085.86|2084.36|2085.7|2084.2|0
1647222660000|2022-03-14 01:51:00|2085.95|2084.45|2086.66|2085.16|2086.66|2085.16|2085.95|2084.45|0
1647222670000|2022-03-14 01:51:10|2086.62|2085.12|2086.32|2084.82|2086.62|2085.12|2086.18|2084.68|0
1647222690000|2022-03-14 01:51:30|2086.31|2084.81|2085.46|2083.96|2086.31|2084.81|2085.22|2083.72|0
1647222700000|2022-03-14 01:51:40|2085.6|2084.1|2085.7|2084.2|2085.84|2084.34|2085.6|2084.1|0
1647222710000|2022-03-14 01:51:50|2085.66|2084.16|2085.46|2083.96|2085.66|2084.16|2085.46|2083.96|0
1647222720000|2022-03-14 01:52:00|2085.42|2083.92|2085.7|2084.2|2085.7|2084.2|2085.36|2083.86|0
1647222730000|2022-03-14 01:52:10|2085.62|2084.12|2085.46|2083.96|2085.62|2084.12|2085.46|2083.96|0
1647222740000|2022-03-14 01:52:20|2085.42|2083.92|2084.27|2082.77|2085.7|2084.2|2084.27|2082.77|0
1647222760000|2022-03-14 01:52:40|2084.23|2082.73|2084.27|2082.77|2084.27|2082.77|2084.17|2082.67|0
1647222770000|2022-03-14 01:52:50|2084.31|2082.81|2084.99|2083.49|2084.99|2083.49|2084.31|2082.81|0
1647222780000|2022-03-14 01:53:00|2084.98|2083.48|2085.46|2083.96|2085.46|2083.96|2084.98|2083.48|0
1647222790000|2022-03-14 01:53:10|2085.47|2083.97|2086.18|2084.68|2086.56|2085.06|2085.47|2083.97|0
1647222800000|2022-03-14 01:53:20|2086.14|2084.64|2086.18|2084.68|2086.18|2084.68|2085.94|2084.44|0
1647222810000|2022-03-14 01:53:30|2086.06|2084.56|2085.7|2084.2|2086.06|2084.56|2085.46|2083.96|0
1647222830000|2022-03-14 01:53:50|2085.66|2084.16|2085.7|2084.2|2085.7|2084.2|2085.6|2084.1|0
1647222840000|2022-03-14 01:54:00|2085.86|2084.36|2086.55|2085.05|2086.55|2085.05|2085.86|2084.36|0
1647222850000|2022-03-14 01:54:10|2086.18|2084.68|2086.42|2084.92|2086.66|2085.16|2086.18|2084.68|0
1647222860000|2022-03-14 01:54:20|2086.54|2085.04|2086.9|2085.4|2086.9|2085.4|2086.54|2085.04|0
1647222870000|2022-03-14 01:54:30|2086.98|2085.48|2087.13|2085.63|2087.13|2085.63|2086.98|2085.48|0
1647222880000|2022-03-14 01:54:40|2087.17|2085.67|2087.27|2085.77|2087.27|2085.77|2087.14|2085.64|0
1647222890000|2022-03-14 01:54:50|2087.15|2085.65|2086.42|2084.92|2087.15|2085.65|2086.42|2084.92|0
1647222900000|2022-03-14 01:55:00|2086.46|2084.96|2086.66|2085.16|2087.14|2085.64|2086.46|2084.96|0
1647222920000|2022-03-14 01:55:20|2086.58|2085.08|2086.32|2084.82|2086.58|2085.08|2086.32|2084.82|0
1647222930000|2022-03-14 01:55:30|2086.24|2084.74|2085.84|2084.34|2086.24|2084.74|2085.71|2084.21|0
1647222940000|2022-03-14 01:55:40|2085.88|2084.38|2085.6|2084.1|2085.95|2084.45|2085.47|2083.97|0
1647222950000|2022-03-14 01:55:50|2085.61|2084.11|2085.37|2083.87|2085.61|2084.11|2085.37|2083.87|0
1647222960000|2022-03-14 01:56:00|2085.25|2083.75|2085.47|2083.97|2085.61|2084.11|2084.99|2083.49|0
1647222970000|2022-03-14 01:56:10|2085.63|2084.13|2085.95|2084.45|2085.95|2084.45|2085.63|2084.13|0
1647222980000|2022-03-14 01:56:20|2085.96|2084.46|2086.08|2084.58|2086.43|2084.93|2085.96|2084.46|0
1647222990000|2022-03-14 01:56:30|2086.16|2084.66|2086.42|2084.92|2086.43|2084.93|2086.16|2084.66|0
1647223000000|2022-03-14 01:56:40|2086.38|2084.88|2086.43|2084.93|2086.43|2084.93|2086.32|2084.82|0
1647223010000|2022-03-14 01:56:50|2086.27|2084.77|2085.95|2084.45|2086.27|2084.77|2085.95|2084.45|0
1647223030000|2022-03-14 01:57:10|2085.99|2084.49|2085.95|2084.45|2086.43|2084.93|2085.95|2084.45|0
1647223040000|2022-03-14 01:57:20|2086.11|2084.61|2085.71|2084.21|2086.42|2084.92|2085.71|2084.21|0
1647223050000|2022-03-14 01:57:30|2085.6|2084.1|2085.6|2084.1|2085.6|2084.1|2085.46|2083.96|0
1647223060000|2022-03-14 01:57:40|2085.56|2084.06|2085.47|2083.97|2085.6|2084.1|2085.47|2083.97|0
1647223090000|2022-03-14 01:58:10|2085.31|2083.81|2085.47|2083.97|2085.47|2083.97|2084.99|2083.49|0
1647223110000|2022-03-14 01:58:30|2085.43|2083.93|2085.12|2083.62|2085.46|2083.96|2085.12|2083.62|0
1647223120000|2022-03-14 01:58:40|2084.92|2083.42|2084.16|2082.66|2084.92|2083.42|2084.16|2082.66|0
1647223130000|2022-03-14 01:58:50|2084.2|2082.7|2085.22|2083.72|2085.22|2083.72|2084.2|2082.7|0
1647223140000|2022-03-14 01:59:00|2085.35|2083.85|2085.59|2084.09|2085.59|2084.09|2085.35|2083.85|0
1647223150000|2022-03-14 01:59:10|2085.63|2084.13|2085.94|2084.44|2086.07|2084.57|2085.63|2084.13|0
1647223160000|2022-03-14 01:59:20|2085.74|2084.24|2085.46|2083.96|2085.74|2084.24|2085.36|2083.86|0
1647223170000|2022-03-14 01:59:30|2085.62|2084.12|2085.94|2084.44|2085.94|2084.44|2085.62|2084.12|0
1647223180000|2022-03-14 01:59:40|2085.78|2084.28|2085.94|2084.44|2085.94|2084.44|2085.46|2083.96|0
1647223190000|2022-03-14 01:59:50|2086.42|2084.92|2086.18|2084.68|2086.42|2084.92|2086.18|2084.68|0
1647223200000|2022-03-14 02:00:00|2086.1|2084.6|2085.7|2084.2|2086.1|2084.6|2085.7|2084.2|0
1647223210000|2022-03-14 02:00:10|2085.74|2084.24|2085.6|2084.1|2085.94|2084.44|2085.6|2084.1|0
1647223220000|2022-03-14 02:00:20|2085.64|2084.14|2085.6|2084.1|2085.7|2084.2|2085.46|2083.96|0
1647223230000|2022-03-14 02:00:30|2085.7|2084.2|2085.83|2084.33|2085.94|2084.44|2085.7|2084.2|0
1647223240000|2022-03-14 02:00:40|2085.87|2084.37|2084.98|2083.48|2085.94|2084.44|2084.98|2083.48|0
1647223250000|2022-03-14 02:00:50|2085.11|2083.61|2084.98|2083.48|2085.12|2083.62|2084.98|2083.48|0
1647223270000|2022-03-14 02:01:10|2084.9|2083.4|2084.74|2083.24|2084.9|2083.4|2084.74|2083.24|0
1647223280000|2022-03-14 02:01:20|2084.78|2083.28|2084.74|2083.24|2084.98|2083.48|2084.5|2083|0
1647223290000|2022-03-14 02:01:30|2084.9|2083.4|2085.35|2083.85|2085.35|2083.85|2084.9|2083.4|0
1647223300000|2022-03-14 02:01:40|2085.23|2083.73|2084.49|2082.99|2085.23|2083.73|2084.49|2082.99|0
1647223310000|2022-03-14 02:01:50|2084.5|2083|2084.15|2082.65|2084.5|2083|2084.15|2082.65|0
1647223320000|2022-03-14 02:02:00|2084.19|2082.69|2084.14|2082.64|2084.25|2082.75|2084.01|2082.51|0
1647223330000|2022-03-14 02:02:10|2084.18|2082.68|2083.19|2081.69|2084.24|2082.74|2083.19|2081.69|0
1647223340000|2022-03-14 02:02:20|2083.29|2081.79|2083.05|2081.55|2083.29|2081.79|2083.05|2081.55|0
1647223350000|2022-03-14 02:02:30|2083.01|2081.51|2082.33|2080.83|2083.01|2081.51|2081.85|2080.35|0
1647223360000|2022-03-14 02:02:40|2082.17|2080.67|2081.85|2080.35|2082.17|2080.67|2081.85|2080.35|0
1647223370000|2022-03-14 02:02:50|2081.89|2080.39|2082.09|2080.59|2082.23|2080.73|2081.85|2080.35|0
1647223390000|2022-03-14 02:03:10|2082.21|2080.71|2083.05|2081.55|2083.29|2081.79|2082.21|2080.71|0
1647223400000|2022-03-14 02:03:20|2083.09|2081.59|2083.05|2081.55|2083.19|2081.69|2083.05|2081.55|0
1647223420000|2022-03-14 02:03:40|2083.29|2081.79|2083.29|2081.79|2084.24|2082.74|2083.29|2081.79|0
1647223430000|2022-03-14 02:03:50|2083.32|2081.82|2083.05|2081.55|2083.52|2082.02|2083.05|2081.55|0
1647223440000|2022-03-14 02:04:00|2083.04|2081.54|2082.81|2081.31|2083.04|2081.54|2082.57|2081.07|0
1647223450000|2022-03-14 02:04:10|2082.94|2081.44|2082.81|2081.31|2083.05|2081.55|2082.71|2081.21|0
1647223460000|2022-03-14 02:04:20|2082.77|2081.27|2082.57|2081.07|2082.95|2081.45|2082.57|2081.07|0
1647223470000|2022-03-14 02:04:30|2082.49|2080.99|2082.09|2080.59|2082.49|2080.99|2082.09|2080.59|0
1647223480000|2022-03-14 02:04:40|2082.01|2080.51|2081.61|2080.11|2082.01|2080.51|2081.61|2080.11|0
1647223490000|2022-03-14 02:04:50|2081.65|2080.15|2081.85|2080.35|2081.85|2080.35|2081.61|2080.11|0
1647223500000|2022-03-14 02:05:00|2081.77|2080.27|2081.85|2080.35|2081.86|2080.36|2081.51|2080.01|0
1647223510000|2022-03-14 02:05:10|2081.86|2080.36|2082.81|2081.31|2082.81|2081.31|2081.86|2080.36|0
1647223520000|2022-03-14 02:05:20|2082.85|2081.35|2082.95|2081.45|2082.95|2081.45|2082.85|2081.35|0
1647223530000|2022-03-14 02:05:30|2082.99|2081.49|2083.29|2081.79|2083.29|2081.79|2082.99|2081.49|0
1647223540000|2022-03-14 02:05:40|2083.33|2081.83|2083.29|2081.79|2083.42|2081.92|2083.29|2081.79|0
1647223550000|2022-03-14 02:05:50|2083.25|2081.75|2083.05|2081.55|2083.25|2081.75|2083.05|2081.55|0
1647223570000|2022-03-14 02:06:10|2083.09|2081.59|2083.43|2081.93|2083.43|2081.93|2083.09|2081.59|0
1647223590000|2022-03-14 02:06:30|2083.42|2081.92|2083.29|2081.79|2083.43|2081.93|2083.29|2081.79|0
1647223600000|2022-03-14 02:06:40|2083.18|2081.68|2082.82|2081.32|2083.18|2081.68|2082.82|2081.32|0
1647223610000|2022-03-14 02:06:50|2082.66|2081.16|2082.34|2080.84|2082.66|2081.16|2082.34|2080.84|0
1647223620000|2022-03-14 02:07:00|2082.3|2080.8|2082|2080.5|2082.3|2080.8|2082|2080.5|0
1647223630000|2022-03-14 02:07:10|2081.96|2080.46|2081.86|2080.36|2081.96|2080.46|2081.86|2080.36|0
1647223640000|2022-03-14 02:07:20|2081.78|2080.28|2081.62|2080.12|2081.78|2080.28|2081.62|2080.12|0
1647223650000|2022-03-14 02:07:30|2081.54|2080.04|2080.43|2078.93|2081.54|2080.04|2080.43|2078.93|0
1647223660000|2022-03-14 02:07:40|2080.39|2078.89|2080.81|2079.31|2080.81|2079.31|2079.62|2078.12|0
1647223670000|2022-03-14 02:07:50|2080.67|2079.17|2080.67|2079.17|2080.81|2079.31|2080.67|2079.17|0
1647223680000|2022-03-14 02:08:00|2080.71|2079.21|2081.05|2079.55|2081.05|2079.55|2080.71|2079.21|0
1647223690000|2022-03-14 02:08:10|2081.04|2079.54|2081.28|2079.78|2081.29|2079.79|2081.04|2079.54|0
1647223700000|2022-03-14 02:08:20|2081.29|2079.79|2081.29|2079.79|2081.29|2079.79|2081.29|2079.79|0
1647223710000|2022-03-14 02:08:30|2081.28|2079.78|2080.43|2078.93|2081.28|2079.78|2080.43|2078.93|0
1647223720000|2022-03-14 02:08:40|2080.39|2078.89|2079.95|2078.45|2080.39|2078.89|2079.85|2078.35|0
1647223730000|2022-03-14 02:08:50|2079.99|2078.49|2080.19|2078.69|2080.19|2078.69|2079.99|2078.49|0
1647223740000|2022-03-14 02:09:00|2080.03|2078.53|2079.71|2078.21|2080.03|2078.53|2079.71|2078.21|0
1647223750000|2022-03-14 02:09:10|2079.72|2078.22|2080.2|2078.7|2080.2|2078.7|2079.72|2078.22|0
1647223760000|2022-03-14 02:09:20|2080.19|2078.69|2080.43|2078.93|2080.43|2078.93|2080.19|2078.69|0
1647223770000|2022-03-14 02:09:30|2080.44|2078.94|2080.43|2078.93|2080.81|2079.31|2080.43|2078.93|0
1647223780000|2022-03-14 02:09:40|2080.44|2078.94|2080.44|2078.94|2080.44|2078.94|2080.43|2078.93|0
1647223790000|2022-03-14 02:09:50|2080.48|2078.98|2079.48|2077.98|2080.68|2079.18|2079.48|2077.98|0
1647223800000|2022-03-14 02:10:00|2079.32|2077.82|2078.53|2077.03|2079.32|2077.82|2078.53|2077.03|0
1647223810000|2022-03-14 02:10:10|2078.57|2077.07|2078.9|2077.4|2078.9|2077.4|2078.53|2077.03|0
1647223830000|2022-03-14 02:10:30|2078.91|2077.41|2079.14|2077.64|2079.14|2077.64|2078.91|2077.41|0
1647223870000|2022-03-14 02:11:10|2079.22|2077.72|2079.01|2077.51|2079.38|2077.88|2079.01|2077.51|0
1647223880000|2022-03-14 02:11:20|2079.17|2077.67|2079.62|2078.12|2079.62|2078.12|2079.17|2077.67|0
1647223890000|2022-03-14 02:11:30|2079.66|2078.16|2080.92|2079.42|2080.92|2079.42|2079.66|2078.16|0
1647223900000|2022-03-14 02:11:40|2080.96|2079.46|2080.92|2079.42|2081.05|2079.55|2080.92|2079.42|0
1647223910000|2022-03-14 02:11:50|2080.96|2079.46|2081.05|2079.55|2081.05|2079.55|2080.96|2079.46|0
1647223920000|2022-03-14 02:12:00|2081.06|2079.56|2082.01|2080.51|2082.01|2080.51|2081.06|2079.56|0
1647223930000|2022-03-14 02:12:10|2081.97|2080.47|2081.4|2079.9|2081.97|2080.47|2081.4|2079.9|0
1647223940000|2022-03-14 02:12:20|2081.39|2079.89|2081.4|2079.9|2081.4|2079.9|2081.39|2079.89|0
1647223950000|2022-03-14 02:12:30|2081.44|2079.94|2081.53|2080.03|2081.53|2080.03|2081.44|2079.94|0
1647223960000|2022-03-14 02:12:40|2081.49|2079.99|2081.39|2079.89|2081.53|2080.03|2081.39|2079.89|0
1647223980000|2022-03-14 02:13:00|2081.53|2080.03|2081.53|2080.03|2081.53|2080.03|2081.52|2080.02|0
1647224000000|2022-03-14 02:13:20|2081.49|2079.99|2081.63|2080.13|2081.63|2080.13|2081.39|2079.89|0
1647224010000|2022-03-14 02:13:30|2081.29|2079.79|2081.29|2079.79|2081.29|2079.79|2081.29|2079.79|0
1647224020000|2022-03-14 02:13:40|2081.25|2079.75|2081.15|2079.65|2081.25|2079.75|2081.15|2079.65|0
1647224050000|2022-03-14 02:14:10|2080.99|2079.49|2080.67|2079.17|2080.99|2079.49|2080.67|2079.17|0
1647224060000|2022-03-14 02:14:20|2080.63|2079.13|2080.43|2078.93|2080.63|2079.13|2080.43|2078.93|0
1647224070000|2022-03-14 02:14:30|2080.51|2079.01|2080.91|2079.41|2080.91|2079.41|2080.51|2079.01|0
1647224080000|2022-03-14 02:14:40|2080.87|2079.37|2080.67|2079.17|2080.87|2079.37|2080.67|2079.17|0
1647224090000|2022-03-14 02:14:50|2080.33|2078.83|2080.43|2078.93|2080.43|2078.93|2080.33|2078.83|0
1647224100000|2022-03-14 02:15:00|2080.39|2078.89|2080.43|2078.93|2080.43|2078.93|2080.33|2078.83|0
1647224110000|2022-03-14 02:15:10|2080.56|2079.06|2080.43|2078.93|2080.56|2079.06|2080.43|2078.93|0
1647224120000|2022-03-14 02:15:20|2080.47|2078.97|2080.56|2079.06|2080.57|2079.07|2080.47|2078.97|0
1647224130000|2022-03-14 02:15:30|2080.57|2079.07|2080.57|2079.07|2080.57|2079.07|2080.56|2079.06|0
1647224140000|2022-03-14 02:15:40|2080.6|2079.1|2080.33|2078.83|2080.67|2079.17|2080.33|2078.83|0
1647224150000|2022-03-14 02:15:50|2080.32|2078.82|2080.19|2078.69|2080.33|2078.83|2080.19|2078.69|0
1647224160000|2022-03-14 02:16:00|2080.23|2078.73|2080.32|2078.82|2080.33|2078.83|2080.23|2078.73|0
1647224170000|2022-03-14 02:16:10|2080.33|2078.83|2080.33|2078.83|2080.33|2078.83|2080.33|2078.83|0
1647224190000|2022-03-14 02:16:30|2080.29|2078.79|2080.19|2078.69|2080.29|2078.79|2080.19|2078.69|0
1647224200000|2022-03-14 02:16:40|2080.35|2078.85|2080.67|2079.17|2080.67|2079.17|2080.35|2078.85|0
1647224210000|2022-03-14 02:16:50|2080.66|2079.16|2080.33|2078.83|2080.66|2079.16|2080.19|2078.69|0
1647224220000|2022-03-14 02:17:00|2080.29|2078.79|2080.19|2078.69|2080.32|2078.82|2080.19|2078.69|0
1647224230000|2022-03-14 02:17:10|2080.23|2078.73|2080.32|2078.82|2080.32|2078.82|2080.23|2078.73|0
1647224240000|2022-03-14 02:17:20|2080.19|2078.69|2080.33|2078.83|2080.33|2078.83|2080.19|2078.69|0
1647224250000|2022-03-14 02:17:30|2080.32|2078.82|2080.33|2078.83|2080.33|2078.83|2080.32|2078.82|0
1647224260000|2022-03-14 02:17:40|2080.32|2078.82|2080.33|2078.83|2080.33|2078.83|2080.32|2078.82|0
1647224270000|2022-03-14 02:17:50|2080.32|2078.82|2080.19|2078.69|2080.32|2078.82|2080.19|2078.69|0
1647224290000|2022-03-14 02:18:10|2080.07|2078.57|2080.19|2078.69|2080.19|2078.69|2079.85|2078.35|0
1647224300000|2022-03-14 02:18:20|2080.23|2078.73|2080.8|2079.3|2080.8|2079.3|2080.23|2078.73|0
1647224340000|2022-03-14 02:19:00|2080.76|2079.26|2080.66|2079.16|2080.76|2079.26|2080.66|2079.16|0
1647224350000|2022-03-14 02:19:10|2080.62|2079.12|2080.32|2078.82|2080.62|2079.12|2080.32|2078.82|0
1647224360000|2022-03-14 02:19:20|2080.28|2078.78|2079.84|2078.34|2080.28|2078.78|2079.84|2078.34|0
1647224370000|2022-03-14 02:19:30|2079.92|2078.42|2080.18|2078.68|2080.18|2078.68|2079.92|2078.42|0
1647224380000|2022-03-14 02:19:40|2080.14|2078.64|2079.84|2078.34|2080.14|2078.64|2079.84|2078.34|0
1647224390000|2022-03-14 02:19:50|2079.94|2078.44|2080.42|2078.92|2080.42|2078.92|2079.94|2078.44|0
1647224400000|2022-03-14 02:20:00|2080.38|2078.88|2080.32|2078.82|2080.38|2078.88|2080.08|2078.58|0
1647224410000|2022-03-14 02:20:10|2080.28|2078.78|2080.18|2078.68|2080.28|2078.78|2080.18|2078.68|0
1647224420000|2022-03-14 02:20:20|2080.02|2078.52|2080.18|2078.68|2080.18|2078.68|2079.71|2078.21|0
1647224430000|2022-03-14 02:20:30|2080.06|2078.56|2079.7|2078.2|2080.18|2078.68|2079.47|2077.97|0
1647224440000|2022-03-14 02:20:40|2079.71|2078.21|2079.23|2077.73|2079.71|2078.21|2079.23|2077.73|0
1647224460000|2022-03-14 02:21:00|2078.99|2077.49|2078.75|2077.25|2078.99|2077.49|2078.51|2077.01|0
1647224470000|2022-03-14 02:21:10|2078.71|2077.21|2078.17|2076.67|2078.71|2077.21|2078.17|2076.67|0
1647224480000|2022-03-14 02:21:20|2078.09|2076.59|2079.7|2078.2|2079.7|2078.2|2077.56|2076.06|0
1647224490000|2022-03-14 02:21:30|2079.66|2078.16|2079.46|2077.96|2079.7|2078.2|2079.46|2077.96|0
1647224500000|2022-03-14 02:21:40|2079.45|2077.95|2079.46|2077.96|2079.46|2077.96|2079.45|2077.95|0
1647224510000|2022-03-14 02:21:50|2079.45|2077.95|2079.35|2077.85|2079.45|2077.95|2079.35|2077.85|0
1647224520000|2022-03-14 02:22:00|2079.39|2077.89|2079.83|2078.33|2079.83|2078.33|2078.97|2077.47|0
1647224530000|2022-03-14 02:22:10|2079.75|2078.25|2079.7|2078.2|2079.75|2078.25|2079.59|2078.09|0
1647224540000|2022-03-14 02:22:20|2079.66|2078.16|2079.59|2078.09|2080.18|2078.68|2079.59|2078.09|0
1647224550000|2022-03-14 02:22:30|2079.58|2078.08|2079.93|2078.43|2079.93|2078.43|2078.97|2077.47|0
1647224560000|2022-03-14 02:22:40|2079.92|2078.42|2079.49|2077.99|2079.92|2078.42|2079.45|2077.95|0
1647224570000|2022-03-14 02:22:50|2079.58|2078.08|2079.68|2078.18|2079.69|2078.19|2079.21|2077.71|0
1647224580000|2022-03-14 02:23:00|2079.69|2078.19|2079.45|2077.95|2079.69|2078.19|2079.34|2077.84|0
1647224590000|2022-03-14 02:23:10|2079.41|2077.91|2079.34|2077.84|2079.41|2077.91|2078.97|2077.47|0
1647224600000|2022-03-14 02:23:20|2079.35|2077.85|2079.34|2077.84|2079.45|2077.95|2079.34|2077.84|0
1647224610000|2022-03-14 02:23:30|2079.35|2077.85|2079.45|2077.95|2079.45|2077.95|2079.34|2077.84|0
1647224620000|2022-03-14 02:23:40|2079.41|2077.91|2079.34|2077.84|2079.41|2077.91|2079.34|2077.84|0
1647224630000|2022-03-14 02:23:50|2079.35|2077.85|2079.35|2077.85|2079.45|2077.95|2079.35|2077.85|0
1647224640000|2022-03-14 02:24:00|2079.38|2077.88|2079.35|2077.85|2079.45|2077.95|2079.35|2077.85|0
1647224650000|2022-03-14 02:24:10|2079.27|2077.77|2078.87|2077.37|2079.27|2077.77|2078.87|2077.37|0
1647224660000|2022-03-14 02:24:20|2078.83|2077.33|2078.63|2077.13|2078.87|2077.37|2078.63|2077.13|0
1647224670000|2022-03-14 02:24:30|2078.71|2077.21|2078.73|2077.23|2078.87|2077.37|2078.71|2077.21|0
1647224680000|2022-03-14 02:24:40|2078.77|2077.27|2078.73|2077.23|2078.87|2077.37|2078.73|2077.23|0
1647224690000|2022-03-14 02:24:50|2078.74|2077.24|2078.97|2077.47|2078.97|2077.47|2078.74|2077.24|0
1647224710000|2022-03-14 02:25:10|2078.78|2077.28|2078.5|2077|2078.78|2077.28|2078.39|2076.89|0
1647224720000|2022-03-14 02:25:20|2078.46|2076.96|2078.39|2076.89|2078.46|2076.96|2078.39|2076.89|0
1647224730000|2022-03-14 02:25:30|2078.2|2076.7|2077.78|2076.28|2078.2|2076.7|2077.68|2076.18|0
1647224740000|2022-03-14 02:25:40|2077.75|2076.25|2077.68|2076.18|2077.75|2076.25|2077.68|2076.18|0
1647224750000|2022-03-14 02:25:50|2077.72|2076.22|2077.78|2076.28|2077.78|2076.28|2077.72|2076.22|0
1647224760000|2022-03-14 02:26:00|2077.79|2076.29|2077.31|2075.81|2077.79|2076.29|2077.31|2075.81|0
1647224770000|2022-03-14 02:26:10|2077.35|2075.85|2077.55|2076.05|2077.79|2076.29|2077.35|2075.85|0
1647224780000|2022-03-14 02:26:20|2077.54|2076.04|2077.3|2075.8|2077.55|2076.05|2076.83|2075.33|0
1647224790000|2022-03-14 02:26:30|2077.23|2075.73|2076.83|2075.33|2077.31|2075.81|2076.83|2075.33|0
1647224800000|2022-03-14 02:26:40|2076.79|2075.29|2076.83|2075.33|2076.83|2075.33|2076.49|2074.99|0
1647224820000|2022-03-14 02:27:00|2076.75|2075.25|2076.73|2075.23|2076.75|2075.25|2076.48|2074.98|0
1647224830000|2022-03-14 02:27:10|2076.72|2075.22|2076.35|2074.85|2076.73|2075.23|2076.35|2074.85|0
1647224840000|2022-03-14 02:27:20|2076.39|2074.89|2077.07|2075.57|2077.21|2075.71|2076.35|2074.85|0
1647224850000|2022-03-14 02:27:30|2077.15|2075.65|2077.07|2075.57|2077.31|2075.81|2077.07|2075.57|0
1647224860000|2022-03-14 02:27:40|2077.11|2075.61|2077.31|2075.81|2077.44|2075.94|2077.07|2075.57|0
1647224870000|2022-03-14 02:27:50|2077.07|2075.57|2076.36|2074.86|2077.07|2075.57|2076.25|2074.75|0
1647224880000|2022-03-14 02:28:00|2076.4|2074.9|2076.6|2075.1|2076.6|2075.1|2076.4|2074.9|0
1647224890000|2022-03-14 02:28:10|2076.59|2075.09|2076.6|2075.1|2076.6|2075.1|2076.49|2074.99|0
1647224900000|2022-03-14 02:28:20|2076.59|2075.09|2076.12|2074.62|2076.59|2075.09|2076.12|2074.62|0
1647224920000|2022-03-14 02:28:40|2076.08|2074.58|2076.01|2074.51|2076.08|2074.58|2076.01|2074.51|0
1647224930000|2022-03-14 02:28:50|2075.98|2074.48|2075.88|2074.38|2075.98|2074.48|2075.78|2074.28|0
1647224940000|2022-03-14 02:29:00|2075.92|2074.42|2076.02|2074.52|2076.02|2074.52|2075.92|2074.42|0
1647224950000|2022-03-14 02:29:10|2075.98|2074.48|2075.78|2074.28|2075.98|2074.48|2075.78|2074.28|0
1647224960000|2022-03-14 02:29:20|2075.74|2074.24|2075.64|2074.14|2075.74|2074.24|2075.64|2074.14|0
1647224970000|2022-03-14 02:29:30|2075.78|2074.28|2075.78|2074.28|2075.78|2074.28|2075.78|2074.28|0
1647224980000|2022-03-14 02:29:40|2075.74|2074.24|2075.78|2074.28|2075.78|2074.28|2075.64|2074.14|0
1647224990000|2022-03-14 02:29:50|2075.64|2074.14|2075.78|2074.28|2075.78|2074.28|2075.64|2074.14|0
1647225000000|2022-03-14 02:30:00|2075.82|2074.32|2075.88|2074.38|2076.02|2074.52|2075.82|2074.32|0
1647225010000|2022-03-14 02:30:10|2075.84|2074.34|2075.17|2073.67|2075.88|2074.38|2075.17|2073.67|0
1647225020000|2022-03-14 02:30:20|2075.16|2073.66|2075.06|2073.56|2075.17|2073.67|2075.06|2073.56|0
1647225030000|2022-03-14 02:30:30|2074.93|2073.43|2074.69|2073.19|2074.93|2073.43|2074.69|2073.19|0
1647225040000|2022-03-14 02:30:40|2074.82|2073.32|2074.93|2073.43|2074.93|2073.43|2074.82|2073.32|0
1647225050000|2022-03-14 02:30:50|2074.92|2073.42|2075.16|2073.66|2075.16|2073.66|2074.92|2073.42|0
1647225060000|2022-03-14 02:31:00|2075.12|2073.62|2075.06|2073.56|2075.12|2073.62|2074.92|2073.42|0
1647225070000|2022-03-14 02:31:10|2075.02|2073.52|2074.92|2073.42|2075.02|2073.52|2074.82|2073.32|0
1647225080000|2022-03-14 02:31:20|2074.88|2073.38|2073.72|2072.22|2074.88|2073.38|2073.72|2072.22|0
1647225090000|2022-03-14 02:31:30|2073.76|2072.26|2073.96|2072.46|2073.96|2072.46|2073.72|2072.22|0
1647225100000|2022-03-14 02:31:40|2074.2|2072.7|2074.58|2073.08|2074.58|2073.08|2074.2|2072.7|0
1647225110000|2022-03-14 02:31:50|2074.68|2073.18|2074.44|2072.94|2074.92|2073.42|2074.2|2072.7|0
1647225120000|2022-03-14 02:32:00|2074.58|2073.08|2075.63|2074.13|2075.63|2074.13|2074.58|2073.08|0
1647225130000|2022-03-14 02:32:10|2075.64|2074.14|2075.63|2074.13|2075.64|2074.14|2075.63|2074.13|0
1647225140000|2022-03-14 02:32:20|2075.64|2074.14|2075.64|2074.14|2075.64|2074.14|2075.63|2074.13|0
1647225150000|2022-03-14 02:32:30|2075.48|2073.98|2075.64|2074.14|2075.64|2074.14|2075.16|2073.66|0
1647225160000|2022-03-14 02:32:40|2075.52|2074.02|2075.53|2074.03|2075.64|2074.14|2075.29|2073.79|0
1647225170000|2022-03-14 02:32:50|2075.57|2074.07|2075.16|2073.66|2075.64|2074.14|2075.16|2073.66|0
1647225180000|2022-03-14 02:33:00|2075.12|2073.62|2074.68|2073.18|2075.12|2073.62|2074.68|2073.18|0
1647225190000|2022-03-14 02:33:10|2074.72|2073.22|2074.68|2073.18|2074.82|2073.32|2074.68|2073.18|0
1647225220000|2022-03-14 02:33:40|2074.33|2072.83|2074.05|2072.55|2074.44|2072.94|2074.05|2072.55|0
1647225230000|2022-03-14 02:33:50|2073.96|2072.46|2073.72|2072.22|2073.96|2072.46|2073.72|2072.22|0
1647225240000|2022-03-14 02:34:00|2073.56|2072.06|2073.24|2071.74|2073.56|2072.06|2073.24|2071.74|0
1647225250000|2022-03-14 02:34:10|2073.21|2071.71|2072.57|2071.07|2073.21|2071.71|2072.53|2071.03|0
1647225260000|2022-03-14 02:34:20|2072.66|2071.16|2072.66|2071.16|2072.67|2071.17|2072.53|2071.03|0
1647225270000|2022-03-14 02:34:30|2072.7|2071.2|2072.77|2071.27|2072.77|2071.27|2072.7|2071.2|0
1647225280000|2022-03-14 02:34:40|2072.81|2071.31|2073.96|2072.46|2073.96|2072.46|2072.81|2071.31|0
1647225300000|2022-03-14 02:35:00|2073.95|2072.45|2073.72|2072.22|2073.96|2072.46|2073.72|2072.22|0
1647225310000|2022-03-14 02:35:10|2073.76|2072.26|2073.48|2071.98|2073.86|2072.36|2073.48|2071.98|0
1647225320000|2022-03-14 02:35:20|2073.44|2071.94|2073.25|2071.75|2073.48|2071.98|2073.14|2071.64|0
1647225330000|2022-03-14 02:35:30|2073.21|2071.71|2073.14|2071.64|2073.21|2071.71|2072.67|2071.17|0
1647225340000|2022-03-14 02:35:40|2073.1|2071.6|2072.77|2071.27|2073.1|2071.6|2072.77|2071.27|0
1647225350000|2022-03-14 02:35:50|2072.81|2071.31|2072.67|2071.17|2072.91|2071.41|2072.66|2071.16|0
1647225360000|2022-03-14 02:36:00|2072.66|2071.16|2071.81|2070.31|2072.66|2071.16|2071.81|2070.31|0
1647225370000|2022-03-14 02:36:10|2071.85|2070.35|2071.81|2070.31|2072.05|2070.55|2071.8|2070.3|0
1647225380000|2022-03-14 02:36:20|2071.77|2070.27|2071.81|2070.31|2071.81|2070.31|2071.57|2070.07|0
1647225390000|2022-03-14 02:36:30|2071.69|2070.19|2071.95|2070.45|2071.95|2070.45|2071.47|2069.97|0
1647225400000|2022-03-14 02:36:40|2071.94|2070.44|2071.95|2070.45|2071.95|2070.45|2071.94|2070.44|0
1647225420000|2022-03-14 02:37:00|2071.91|2070.41|2071.47|2069.97|2071.91|2070.41|2071.47|2069.97|0
1647225430000|2022-03-14 02:37:10|2071.27|2069.77|2071.34|2069.84|2071.34|2069.84|2070.86|2069.36|0
1647225440000|2022-03-14 02:37:20|2071.38|2069.88|2072.29|2070.79|2072.29|2070.79|2071.38|2069.88|0
1647225450000|2022-03-14 02:37:30|2072.3|2070.8|2072.3|2070.8|2072.3|2070.8|2072.29|2070.79|0
1647225460000|2022-03-14 02:37:40|2072.1|2070.6|2072.54|2071.04|2072.54|2071.04|2071.72|2070.22|0
1647225480000|2022-03-14 02:38:00|2072.62|2071.12|2072.78|2071.28|2072.78|2071.28|2072.62|2071.12|0
1647225500000|2022-03-14 02:38:20|2072.82|2071.32|2072.44|2070.94|2072.92|2071.42|2072.44|2070.94|0
1647225510000|2022-03-14 02:38:30|2072.28|2070.78|2071.73|2070.23|2072.28|2070.78|2071.49|2069.99|0
1647225520000|2022-03-14 02:38:40|2071.77|2070.27|2071.83|2070.33|2071.83|2070.33|2071.77|2070.27|0
1647225530000|2022-03-14 02:38:50|2071.82|2070.32|2071.35|2069.85|2071.82|2070.32|2071.11|2069.61|0
1647225540000|2022-03-14 02:39:00|2071.39|2069.89|2072.07|2070.57|2072.07|2070.57|2071.39|2069.89|0
1647225560000|2022-03-14 02:39:20|2072.11|2070.61|2071.83|2070.33|2072.2|2070.7|2071.83|2070.33|0
1647225570000|2022-03-14 02:39:30|2071.79|2070.29|2072.07|2070.57|2072.07|2070.57|2071.73|2070.23|0
1647225590000|2022-03-14 02:39:50|2072.03|2070.53|2071.73|2070.23|2072.03|2070.53|2071.73|2070.23|0
1647225600000|2022-03-14 02:40:00|2071.69|2070.19|2071.73|2070.23|2071.97|2070.47|2071.59|2070.09|0
1647225610000|2022-03-14 02:40:10|2071.49|2069.99|2071.35|2069.85|2071.49|2069.99|2071.35|2069.85|0
1647225620000|2022-03-14 02:40:20|2071.27|2069.77|2071.12|2069.62|2071.27|2069.77|2071.11|2069.61|0
1647225630000|2022-03-14 02:40:30|2071.16|2069.66|2071.02|2069.52|2071.25|2069.75|2070.78|2069.28|0
1647225640000|2022-03-14 02:40:40|2070.98|2069.48|2071.25|2069.75|2071.49|2069.99|2070.88|2069.38|0
1647225650000|2022-03-14 02:40:50|2071.29|2069.79|2071.36|2069.86|2071.49|2069.99|2071.12|2069.62|0
1647225660000|2022-03-14 02:41:00|2071.4|2069.9|2071.49|2069.99|2071.49|2069.99|2071.4|2069.9|0
1647225680000|2022-03-14 02:41:20|2071.53|2070.03|2072.21|2070.71|2072.21|2070.71|2071.53|2070.03|0
1647225690000|2022-03-14 02:41:30|2072.25|2070.75|2072.07|2070.57|2072.31|2070.81|2071.97|2070.47|0
1647225700000|2022-03-14 02:41:40|2072.03|2070.53|2072.07|2070.57|2072.07|2070.57|2071.97|2070.47|0
1647225710000|2022-03-14 02:41:50|2072.03|2070.53|2071.83|2070.33|2072.03|2070.53|2071.83|2070.33|0
1647225720000|2022-03-14 02:42:00|2071.87|2070.37|2071.83|2070.33|2071.97|2070.47|2071.83|2070.33|0
1647225730000|2022-03-14 02:42:10|2071.87|2070.37|2071.97|2070.47|2071.97|2070.47|2071.87|2070.37|0
1647225740000|2022-03-14 02:42:20|2071.93|2070.43|2071.02|2069.52|2071.93|2070.43|2070.88|2069.38|0
1647225750000|2022-03-14 02:42:30|2071.09|2069.59|2071.12|2069.62|2071.36|2069.86|2071.02|2069.52|0
1647225760000|2022-03-14 02:42:40|2071.16|2069.66|2071.36|2069.86|2071.49|2069.99|2071.16|2069.66|0
1647225770000|2022-03-14 02:42:50|2071.28|2069.78|2071.12|2069.62|2071.28|2069.78|2071.12|2069.62|0
1647225780000|2022-03-14 02:43:00|2071.16|2069.66|2070.88|2069.38|2071.26|2069.76|2070.78|2069.28|0
1647225790000|2022-03-14 02:43:10|2070.84|2069.34|2070.5|2069|2070.84|2069.34|2070.5|2069|0
1647225800000|2022-03-14 02:43:20|2070.4|2068.9|2070.16|2068.66|2070.4|2068.9|2070.16|2068.66|0
1647225810000|2022-03-14 02:43:30|2070.15|2068.65|2070.29|2068.79|2070.29|2068.79|2069.81|2068.31|0
1647225820000|2022-03-14 02:43:40|2070.33|2068.83|2070.63|2069.13|2071.01|2069.51|2070.33|2068.83|0
1647225830000|2022-03-14 02:43:50|2070.71|2069.21|2070.63|2069.13|2070.87|2069.37|2070.63|2069.13|0
1647225840000|2022-03-14 02:44:00|2070.6|2069.1|2070.63|2069.13|2070.63|2069.13|2070.53|2069.03|0
1647225860000|2022-03-14 02:44:20|2070.64|2069.14|2070.64|2069.14|2070.64|2069.14|2070.64|2069.14|0
1647225870000|2022-03-14 02:44:30|2070.52|2069.02|2070.64|2069.14|2070.64|2069.14|2070.3|2068.8|0
1647225880000|2022-03-14 02:44:40|2070.63|2069.13|2070.64|2069.14|2070.64|2069.14|2070.63|2069.13|0
1647225890000|2022-03-14 02:44:50|2070.63|2069.13|2070.16|2068.66|2070.63|2069.13|2070.16|2068.66|0
1647225900000|2022-03-14 02:45:00|2070.2|2068.7|2070.16|2068.66|2070.53|2069.03|2070.16|2068.66|0
1647225920000|2022-03-14 02:45:20|2070.2|2068.7|2070.53|2069.03|2070.53|2069.03|2070.2|2068.7|0
1647225940000|2022-03-14 02:45:40|2070.49|2068.99|2070.53|2069.03|2070.53|2069.03|2070.4|2068.9|0
1647225960000|2022-03-14 02:46:00|2070.49|2068.99|2070.64|2069.14|2070.64|2069.14|2070.4|2068.9|0
1647225970000|2022-03-14 02:46:10|2070.68|2069.18|2070.77|2069.27|2070.77|2069.27|2070.64|2069.14|0
1647225980000|2022-03-14 02:46:20|2070.73|2069.23|2070.64|2069.14|2070.73|2069.23|2070.64|2069.14|0
1647225990000|2022-03-14 02:46:30|2070.6|2069.1|2069.82|2068.32|2070.6|2069.1|2069.82|2068.32|0
1647226000000|2022-03-14 02:46:40|2069.85|2068.35|2070.05|2068.55|2070.05|2068.55|2069.85|2068.35|0
1647226010000|2022-03-14 02:46:50|2070.17|2068.67|2070.4|2068.9|2070.4|2068.9|2070.17|2068.67|0
1647226020000|2022-03-14 02:47:00|2070.36|2068.86|2070.16|2068.66|2070.36|2068.86|2070.05|2068.55|0
1647226030000|2022-03-14 02:47:10|2070.2|2068.7|2070.29|2068.79|2070.29|2068.79|2070.2|2068.7|0
1647226040000|2022-03-14 02:47:20|2070.4|2068.9|2070.39|2068.89|2070.4|2068.9|2070.29|2068.79|0
1647226050000|2022-03-14 02:47:30|2070.43|2068.93|2070.29|2068.79|2070.53|2069.03|2070.29|2068.79|0
1647226060000|2022-03-14 02:47:40|2070.09|2068.59|2068.72|2067.22|2070.09|2068.59|2068.48|2066.98|0
1647226070000|2022-03-14 02:47:50|2068.8|2067.3|2069.44|2067.94|2069.44|2067.94|2068.48|2066.98|0
1647226080000|2022-03-14 02:48:00|2069.48|2067.98|2068.86|2067.36|2069.68|2068.18|2068.86|2067.36|0
1647226090000|2022-03-14 02:48:10|2068.82|2067.32|2068.24|2066.74|2068.82|2067.32|2068.24|2066.74|0
1647226100000|2022-03-14 02:48:20|2068.28|2066.78|2068.62|2067.12|2068.86|2067.36|2068.28|2066.78|0
1647226110000|2022-03-14 02:48:30|2068.54|2067.04|2069.2|2067.7|2069.2|2067.7|2068.38|2066.88|0
1647226120000|2022-03-14 02:48:40|2069.36|2067.86|2069.81|2068.31|2069.91|2068.41|2069.36|2067.86|0
1647226130000|2022-03-14 02:48:50|2069.85|2068.35|2069.85|2068.35|2069.85|2068.35|2069.85|2068.35|0
1647226140000|2022-03-14 02:49:00|2069.92|2068.42|2069.68|2068.18|2070.16|2068.66|2069.68|2068.18|0
1647226150000|2022-03-14 02:49:10|2069.91|2068.41|2069.92|2068.42|2069.92|2068.42|2069.91|2068.41|0
1647226160000|2022-03-14 02:49:20|2069.84|2068.34|2069.92|2068.42|2069.92|2068.42|2069.68|2068.18|0
1647226180000|2022-03-14 02:49:40|2070.08|2068.58|2070.53|2069.03|2070.53|2069.03|2070.08|2068.58|0
1647226190000|2022-03-14 02:49:50|2070.42|2068.92|2070.3|2068.8|2070.42|2068.92|2070.16|2068.66|0
1647226200000|2022-03-14 02:50:00|2070.33|2068.83|2070.64|2069.14|2070.77|2069.27|2070.33|2068.83|0
1647226210000|2022-03-14 02:50:10|2070.68|2069.18|2070.88|2069.38|2070.88|2069.38|2070.68|2069.18|0
1647226220000|2022-03-14 02:50:20|2070.92|2069.42|2070.88|2069.38|2071.01|2069.51|2070.88|2069.38|0
1647226230000|2022-03-14 02:50:30|2070.92|2069.42|2071.36|2069.86|2071.36|2069.86|2070.88|2069.38|0
1647226240000|2022-03-14 02:50:40|2071.32|2069.82|2071.36|2069.86|2071.36|2069.86|2071.25|2069.75|0
1647226250000|2022-03-14 02:50:50|2071.32|2069.82|2071.12|2069.62|2071.32|2069.82|2070.88|2069.38|0
1647226260000|2022-03-14 02:51:00|2071.16|2069.66|2071.16|2069.66|2071.16|2069.66|2071.16|2069.66|0
1647226280000|2022-03-14 02:51:20|2071.2|2069.7|2071.16|2069.66|2071.3|2069.8|2071.16|2069.66|0
1647226290000|2022-03-14 02:51:30|2071.12|2069.62|2071.06|2069.56|2071.12|2069.62|2071.06|2069.56|0
1647226300000|2022-03-14 02:51:40|2071.05|2069.55|2071.3|2069.8|2071.3|2069.8|2070.92|2069.42|0
1647226310000|2022-03-14 02:51:50|2071.54|2070.04|2072.25|2070.75|2072.25|2070.75|2071.54|2070.04|0
1647226320000|2022-03-14 02:52:00|2072.21|2070.71|2072.49|2070.99|2072.59|2071.09|2071.88|2070.38|0
1647226330000|2022-03-14 02:52:10|2072.53|2071.03|2072.73|2071.23|2072.73|2071.23|2072.53|2071.03|0
1647226340000|2022-03-14 02:52:20|2072.81|2071.31|2072.83|2071.33|2073.21|2071.71|2072.81|2071.31|0
1647226350000|2022-03-14 02:52:30|2072.79|2071.29|2073.21|2071.71|2073.21|2071.71|2072.73|2071.23|0
1647226370000|2022-03-14 02:52:50|2073.07|2071.57|2072.83|2071.33|2073.07|2071.57|2072.83|2071.33|0
1647226380000|2022-03-14 02:53:00|2072.84|2071.34|2073.31|2071.81|2073.31|2071.81|2072.84|2071.34|0
1647226390000|2022-03-14 02:53:10|2073.27|2071.77|2072.83|2071.33|2073.27|2071.77|2072.83|2071.33|0
1647226400000|2022-03-14 02:53:20|2072.79|2071.29|2072.83|2071.33|2072.83|2071.33|2072.73|2071.23|0
1647226410000|2022-03-14 02:53:30|2072.87|2071.37|2072.97|2071.47|2073.07|2071.57|2072.87|2071.37|0
1647226420000|2022-03-14 02:53:40|2072.93|2071.43|2072.35|2070.85|2072.93|2071.43|2072.35|2070.85|0
1647226430000|2022-03-14 02:53:50|2072.39|2070.89|2072.35|2070.85|2072.49|2070.99|2072.35|2070.85|0
1647226440000|2022-03-14 02:54:00|2072.31|2070.81|2072.34|2070.84|2072.59|2071.09|2072.25|2070.75|0
1647226450000|2022-03-14 02:54:10|2072.38|2070.88|2072.34|2070.84|2072.48|2070.98|2072.1|2070.6|0
1647226470000|2022-03-14 02:54:30|2072.3|2070.8|2072.48|2070.98|2072.48|2070.98|2072.24|2070.74|0
1647226480000|2022-03-14 02:54:40|2072.52|2071.02|2073.06|2071.56|2073.06|2071.56|2072.52|2071.02|0
1647226490000|2022-03-14 02:54:50|2073.05|2071.55|2073.05|2071.55|2073.05|2071.55|2073.05|2071.55|0
1647226500000|2022-03-14 02:55:00|2073.01|2071.51|2072.47|2070.97|2073.01|2071.51|2072.47|2070.97|0
1647226510000|2022-03-14 02:55:10|2072.55|2071.05|2072.57|2071.07|2072.71|2071.21|2072.55|2071.05|0
1647226520000|2022-03-14 02:55:20|2072.61|2071.11|2072.53|2071.03|2072.71|2071.21|2072.47|2070.97|0
1647226530000|2022-03-14 02:55:30|2072.47|2070.97|2072.34|2070.84|2072.47|2070.97|2072.23|2070.73|0
1647226540000|2022-03-14 02:55:40|2072.49|2070.99|2073.97|2072.47|2074.15|2072.65|2072.49|2070.99|0
1647226550000|2022-03-14 02:55:50|2073.91|2072.41|2073.78|2072.28|2073.91|2072.41|2073.54|2072.04|0
1647226560000|2022-03-14 02:56:00|2073.77|2072.27|2073.91|2072.41|2074.25|2072.75|2073.77|2072.27|0
1647226570000|2022-03-14 02:56:10|2073.87|2072.37|2073.77|2072.27|2073.87|2072.37|2073.77|2072.27|0
1647226580000|2022-03-14 02:56:20|2073.73|2072.23|2073.3|2071.8|2073.73|2072.23|2073.3|2071.8|0
1647226590000|2022-03-14 02:56:30|2073.29|2071.79|2073.05|2071.55|2073.29|2071.79|2072.95|2071.45|0
1647226600000|2022-03-14 02:56:40|2073.01|2071.51|2073.19|2071.69|2073.19|2071.69|2072.95|2071.45|0
1647226610000|2022-03-14 02:56:50|2073.15|2071.65|2073.05|2071.55|2073.15|2071.65|2073.05|2071.55|0
1647226620000|2022-03-14 02:57:00|2073.09|2071.59|2073.29|2071.79|2073.29|2071.79|2073.09|2071.59|0
1647226640000|2022-03-14 02:57:20|2073.25|2071.75|2072.95|2071.45|2073.25|2071.75|2072.95|2071.45|0
1647226650000|2022-03-14 02:57:30|2072.91|2071.41|2072.81|2071.31|2072.91|2071.41|2072.81|2071.31|0
1647226660000|2022-03-14 02:57:40|2072.77|2071.27|2072.81|2071.31|2072.81|2071.31|2072.71|2071.21|0
1647226670000|2022-03-14 02:57:50|2072.89|2071.39|2073.19|2071.69|2073.19|2071.69|2072.89|2071.39|0
1647226680000|2022-03-14 02:58:00|2073.29|2071.79|2073.53|2072.03|2073.53|2072.03|2073.29|2071.79|0
1647226690000|2022-03-14 02:58:10|2073.49|2071.99|2073.42|2071.92|2073.53|2072.03|2073.42|2071.92|0
1647226700000|2022-03-14 02:58:20|2073.38|2071.88|2073.29|2071.79|2073.38|2071.88|2073.29|2071.79|0
1647226710000|2022-03-14 02:58:30|2073.25|2071.75|2072.81|2071.31|2073.25|2071.75|2072.71|2071.21|0
1647226740000|2022-03-14 02:59:00|2072.71|2071.21|2072.34|2070.84|2072.81|2071.31|2072.34|2070.84|0
1647226750000|2022-03-14 02:59:10|2072.49|2070.99|2072.81|2071.31|2072.81|2071.31|2072.49|2070.99|0
1647226760000|2022-03-14 02:59:20|2072.82|2071.32|2073.19|2071.69|2073.19|2071.69|2072.82|2071.32|0
1647226780000|2022-03-14 02:59:40|2073.15|2071.65|2073.29|2071.79|2073.3|2071.8|2073.06|2071.56|0
1647226790000|2022-03-14 02:59:50|2073.14|2071.64|2072.82|2071.32|2073.14|2071.64|2072.82|2071.32|0
1647226800000|2022-03-14 03:00:00|2072.78|2071.28|2073.43|2071.93|2073.43|2071.93|2072.71|2071.21|0
1647226810000|2022-03-14 03:00:10|2073.55|2072.05|2073.77|2072.27|2073.77|2072.27|2073.55|2072.05|0
1647226820000|2022-03-14 03:00:20|2073.73|2072.23|2073.78|2072.28|2073.78|2072.28|2073.53|2072.03|0
1647226830000|2022-03-14 03:00:30|2073.82|2072.32|2074.25|2072.75|2074.25|2072.75|2073.82|2072.32|0
1647226840000|2022-03-14 03:00:40|2074.09|2072.59|2073.3|2071.8|2074.09|2072.59|2073.3|2071.8|0
1647226850000|2022-03-14 03:00:50|2073.41|2071.91|2074.15|2072.65|2074.15|2072.65|2073.41|2071.91|0
1647226860000|2022-03-14 03:01:00|2074.18|2072.68|2074.01|2072.51|2074.25|2072.75|2073.29|2071.79|0
1647226870000|2022-03-14 03:01:10|2074.05|2072.55|2074.24|2072.74|2074.25|2072.75|2074.05|2072.55|0
1647226880000|2022-03-14 03:01:20|2074.25|2072.75|2074.25|2072.75|2074.48|2072.98|2074.24|2072.74|0
1647226890000|2022-03-14 03:01:30|2074.24|2072.74|2074.48|2072.98|2074.48|2072.98|2074.24|2072.74|0
1647226900000|2022-03-14 03:01:40|2074.52|2073.02|2074.96|2073.46|2074.96|2073.46|2074.52|2073.02|0
1647226910000|2022-03-14 03:01:50|2075.04|2073.54|2075.2|2073.7|2075.2|2073.7|2075.04|2073.54|0
1647226920000|2022-03-14 03:02:00|2075.16|2073.66|2075.57|2074.07|2075.57|2074.07|2075.09|2073.59|0
1647226930000|2022-03-14 03:02:10|2075.61|2074.11|2076.15|2074.65|2076.52|2075.02|2075.61|2074.11|0
1647226940000|2022-03-14 03:02:20|2076.07|2074.57|2076.11|2074.61|2076.39|2074.89|2075.91|2074.41|0
1647226950000|2022-03-14 03:02:30|2076.05|2074.55|2076.63|2075.13|2076.63|2075.13|2076.05|2074.55|0
1647226970000|2022-03-14 03:02:50|2076.86|2075.36|2077.06|2075.56|2077.48|2075.98|2076.86|2075.36|0
1647226980000|2022-03-14 03:03:00|2077|2075.5|2076.86|2075.36|2077|2075.5|2076.86|2075.36|0
1647226990000|2022-03-14 03:03:10|2076.9|2075.4|2077.1|2075.6|2077.1|2075.6|2076.9|2075.4|0
1647227000000|2022-03-14 03:03:20|2077.18|2075.68|2077.81|2076.31|2078.43|2076.93|2077.18|2075.68|0
1647227010000|2022-03-14 03:03:30|2077.78|2076.28|2078.29|2076.79|2078.29|2076.79|2077.58|2076.08|0
1647227020000|2022-03-14 03:03:40|2078.33|2076.83|2078.53|2077.03|2078.66|2077.16|2078.33|2076.83|0
1647227030000|2022-03-14 03:03:50|2078.57|2077.07|2079.14|2077.64|2079.14|2077.64|2078.57|2077.07|0
1647227040000|2022-03-14 03:04:00|2079.06|2077.56|2079.25|2077.75|2079.25|2077.75|2078.77|2077.27|0
1647227050000|2022-03-14 03:04:10|2079.24|2077.74|2078.77|2077.27|2079.25|2077.75|2078.77|2077.27|0
1647227060000|2022-03-14 03:04:20|2078.81|2077.31|2078.9|2077.4|2078.9|2077.4|2078.77|2077.27|0
1647227070000|2022-03-14 03:04:30|2078.77|2077.27|2079.44|2077.94|2079.48|2077.98|2078.66|2077.16|0
1647227080000|2022-03-14 03:04:40|2079.38|2077.88|2079.72|2078.22|2079.72|2078.22|2079.38|2077.88|0
1647227090000|2022-03-14 03:04:50|2079.48|2077.98|2078.9|2077.4|2079.48|2077.98|2078.77|2077.27|0
1647227100000|2022-03-14 03:05:00|2078.86|2077.36|2078.9|2077.4|2078.9|2077.4|2078.66|2077.16|0
1647227110000|2022-03-14 03:05:10|2078.94|2077.44|2079|2077.5|2079|2077.5|2078.94|2077.44|0
1647227120000|2022-03-14 03:05:20|2079.24|2077.74|2078.76|2077.26|2079.72|2078.22|2078.76|2077.26|0
1647227130000|2022-03-14 03:05:30|2078.72|2077.22|2078.52|2077.02|2078.72|2077.22|2078.28|2076.78|0
1647227140000|2022-03-14 03:05:40|2078.56|2077.06|2079|2077.5|2079|2077.5|2078.56|2077.06|0
1647227150000|2022-03-14 03:05:50|2079.12|2077.62|2079|2077.5|2079.37|2077.87|2079|2077.5|0
1647227160000|2022-03-14 03:06:00|2078.96|2077.46|2078.28|2076.78|2078.96|2077.46|2077.81|2076.31|0
1647227170000|2022-03-14 03:06:10|2078.29|2076.79|2078.42|2076.92|2078.42|2076.92|2078.18|2076.68|0
1647227180000|2022-03-14 03:06:20|2078.62|2077.12|2078.76|2077.26|2079|2077.5|2078.52|2077.02|0
1647227190000|2022-03-14 03:06:30|2078.68|2077.18|2078.66|2077.16|2078.68|2077.18|2078.52|2077.02|0
1647227200000|2022-03-14 03:06:40|2078.74|2077.24|2079|2077.5|2079|2077.5|2078.74|2077.24|0
1647227210000|2022-03-14 03:06:50|2079.08|2077.58|2079.23|2077.73|2079.24|2077.74|2079.08|2077.58|0
1647227220000|2022-03-14 03:07:00|2079.24|2077.74|2079.24|2077.74|2079.24|2077.74|2079.24|2077.74|0
1647227230000|2022-03-14 03:07:10|2079.35|2077.85|2079.48|2077.98|2079.61|2078.11|2079.35|2077.85|0
1647227240000|2022-03-14 03:07:20|2079.44|2077.94|2079.61|2078.11|2079.61|2078.11|2079.37|2077.87|0
1647227250000|2022-03-14 03:07:30|2079.65|2078.15|2079.37|2077.87|2079.71|2078.21|2079.37|2077.87|0
1647227260000|2022-03-14 03:07:40|2079.33|2077.83|2078.28|2076.78|2079.33|2077.83|2077.57|2076.07|0
1647227270000|2022-03-14 03:07:50|2077.8|2076.3|2077.33|2075.83|2077.8|2076.3|2077.33|2075.83|0
1647227280000|2022-03-14 03:08:00|2077.29|2075.79|2077.56|2076.06|2077.56|2076.06|2077.09|2075.59|0
1647227300000|2022-03-14 03:08:20|2077.57|2076.07|2077.57|2076.07|2077.57|2076.07|2077.56|2076.06|0
1647227310000|2022-03-14 03:08:30|2077.56|2076.06|2077.33|2075.83|2077.57|2076.07|2077.33|2075.83|0
1647227330000|2022-03-14 03:08:50|2077.29|2075.79|2076.37|2074.87|2077.29|2075.79|2076.37|2074.87|0
1647227340000|2022-03-14 03:09:00|2076.41|2074.91|2076.03|2074.53|2076.61|2075.11|2076.03|2074.53|0
1647227350000|2022-03-14 03:09:10|2076.15|2074.65|2075.42|2073.92|2076.37|2074.87|2075.42|2073.92|0
1647227360000|2022-03-14 03:09:20|2075.38|2073.88|2075.31|2073.81|2075.38|2073.88|2075.31|2073.81|0
1647227370000|2022-03-14 03:09:30|2075.27|2073.77|2075.17|2073.67|2075.27|2073.77|2075.17|2073.67|0
1647227390000|2022-03-14 03:09:50|2075.05|2073.55|2073.86|2072.36|2075.05|2073.55|2073.86|2072.36|0
1647227400000|2022-03-14 03:10:00|2073.78|2072.28|2074.44|2072.94|2074.92|2073.42|2073.62|2072.12|0
1647227410000|2022-03-14 03:10:10|2074.6|2073.1|2074.57|2073.07|2075.05|2073.55|2074.57|2073.07|0
1647227420000|2022-03-14 03:10:20|2074.5|2073|2074.44|2072.94|2074.5|2073|2074.33|2072.83|0
1647227430000|2022-03-14 03:10:30|2074.4|2072.9|2073.49|2071.99|2074.4|2072.9|2073.49|2071.99|0
1647227440000|2022-03-14 03:10:40|2073.45|2071.95|2073.38|2071.88|2073.45|2071.95|2073.38|2071.88|0
1647227450000|2022-03-14 03:10:50|2073.39|2071.89|2073.38|2071.88|2073.39|2071.89|2073.38|2071.88|0
1647227460000|2022-03-14 03:11:00|2073.34|2071.84|2073.25|2071.75|2073.34|2071.84|2073.25|2071.75|0
1647227490000|2022-03-14 03:11:30|2073.01|2071.51|2072.53|2071.03|2073.01|2071.51|2072.53|2071.03|0
1647227500000|2022-03-14 03:11:40|2072.5|2071|2072.53|2071.03|2072.53|2071.03|2072.06|2070.56|0
1647227510000|2022-03-14 03:11:50|2072.49|2070.99|2072.3|2070.8|2072.53|2071.03|2072.29|2070.79|0
1647227520000|2022-03-14 03:12:00|2072.33|2070.83|2072.29|2070.79|2072.53|2071.03|2072.19|2070.69|0
1647227530000|2022-03-14 03:12:10|2072.3|2070.8|2072.06|2070.56|2072.3|2070.8|2072.06|2070.56|0
1647227570000|2022-03-14 03:12:50|2071.98|2070.48|2071.95|2070.45|2072.06|2070.56|2071.82|2070.32|0
1647227590000|2022-03-14 03:13:10|2071.99|2070.49|2072.54|2071.04|2072.54|2071.04|2071.99|2070.49|0
1647227600000|2022-03-14 03:13:20|2072.58|2071.08|2072.63|2071.13|2072.78|2071.28|2072.58|2071.08|0
1647227610000|2022-03-14 03:13:30|2072.54|2071.04|2072.3|2070.8|2072.54|2071.04|2072.3|2070.8|0
1647227620000|2022-03-14 03:13:40|2072.34|2070.84|2072.43|2070.93|2072.43|2070.93|2072.34|2070.84|0
1647227630000|2022-03-14 03:13:50|2072.54|2071.04|2072.54|2071.04|2072.54|2071.04|2072.54|2071.04|0
1647227640000|2022-03-14 03:14:00|2072.67|2071.17|2073.26|2071.76|2073.39|2071.89|2072.67|2071.17|0
1647227650000|2022-03-14 03:14:10|2073.3|2071.8|2073.26|2071.76|2073.39|2071.89|2073.26|2071.76|0
1647227660000|2022-03-14 03:14:20|2073.3|2071.8|2073.63|2072.13|2073.63|2072.13|2073.3|2071.8|0
1647227670000|2022-03-14 03:14:30|2073.59|2072.09|2073.74|2072.24|2073.74|2072.24|2073.5|2072|0
1647227680000|2022-03-14 03:14:40|2073.73|2072.23|2073.5|2072|2073.73|2072.23|2073.49|2071.99|0
1647227690000|2022-03-14 03:14:50|2073.54|2072.04|2073.73|2072.23|2073.73|2072.23|2073.54|2072.04|0
1647227710000|2022-03-14 03:15:10|2073.85|2072.35|2074.11|2072.61|2074.11|2072.61|2073.85|2072.35|0
1647227730000|2022-03-14 03:15:30|2074.15|2072.65|2074.45|2072.95|2074.45|2072.95|2074.15|2072.65|0
1647227740000|2022-03-14 03:15:40|2074.49|2072.99|2074.69|2073.19|2074.83|2073.33|2074.49|2072.99|0
1647227750000|2022-03-14 03:15:50|2074.73|2073.23|2074.93|2073.43|2074.93|2073.43|2074.73|2073.23|0
1647227760000|2022-03-14 03:16:00|2075.13|2073.63|2075.55|2074.05|2075.55|2074.05|2075.13|2073.63|0
1647227770000|2022-03-14 03:16:10|2075.54|2074.04|2074.93|2073.43|2075.54|2074.04|2074.93|2073.43|0
1647227780000|2022-03-14 03:16:20|2074.97|2073.47|2075.07|2073.57|2075.07|2073.57|2074.97|2073.47|0
1647227800000|2022-03-14 03:16:40|2075.03|2073.53|2075.07|2073.57|2075.07|2073.57|2074.93|2073.43|0
1647227840000|2022-03-14 03:17:20|2075.11|2073.61|2075.17|2073.67|2075.17|2073.67|2075.11|2073.61|0
1647227850000|2022-03-14 03:17:30|2075.13|2073.63|2075.07|2073.57|2075.13|2073.63|2075.07|2073.57|0
1647227870000|2022-03-14 03:17:50|2075.11|2073.61|2075.55|2074.05|2075.55|2074.05|2075.11|2073.61|0
1647227880000|2022-03-14 03:18:00|2075.54|2074.04|2075.41|2073.91|2075.78|2074.28|2075.41|2073.91|0
1647227890000|2022-03-14 03:18:10|2075.65|2074.15|2075.79|2074.29|2075.79|2074.29|2075.65|2074.15|0
1647227900000|2022-03-14 03:18:20|2075.78|2074.28|2075.79|2074.29|2075.79|2074.29|2075.41|2073.91|0
1647227910000|2022-03-14 03:18:30|2075.83|2074.33|2076.13|2074.63|2076.13|2074.63|2075.83|2074.33|0
1647227920000|2022-03-14 03:18:40|2076.17|2074.67|2076.61|2075.11|2076.61|2075.11|2076.17|2074.67|0
1647227930000|2022-03-14 03:18:50|2076.5|2075|2075.89|2074.39|2076.5|2075|2075.89|2074.39|0
1647227940000|2022-03-14 03:19:00|2075.93|2074.43|2076.5|2075|2076.5|2075|2075.93|2074.43|0
1647227960000|2022-03-14 03:19:20|2076.54|2075.04|2076.61|2075.11|2076.61|2075.11|2076.54|2075.04|0
1647227970000|2022-03-14 03:19:30|2076.5|2075|2076.6|2075.1|2076.6|2075.1|2076.5|2075|0
1647227980000|2022-03-14 03:19:40|2076.61|2075.11|2076.61|2075.11|2076.98|2075.48|2076.6|2075.1|0
1647227990000|2022-03-14 03:19:50|2076.6|2075.1|2076.74|2075.24|2076.74|2075.24|2076.6|2075.1|0
1647228000000|2022-03-14 03:20:00|2076.78|2075.28|2077.08|2075.58|2077.22|2075.72|2076.78|2075.28|0
1647228010000|2022-03-14 03:20:10|2077.09|2075.59|2077.8|2076.3|2077.8|2076.3|2077.08|2075.58|0
1647228020000|2022-03-14 03:20:20|2077.84|2076.34|2078.77|2077.27|2078.77|2077.27|2077.84|2076.34|0
1647228030000|2022-03-14 03:20:30|2078.92|2077.42|2078.53|2077.03|2079.38|2077.88|2078.53|2077.03|0
1647228040000|2022-03-14 03:20:40|2078.61|2077.11|2078.76|2077.26|2078.77|2077.27|2078.53|2077.03|0
1647228050000|2022-03-14 03:20:50|2078.8|2077.3|2078.05|2076.55|2079|2077.5|2078.05|2076.55|0
1647228060000|2022-03-14 03:21:00|2078.09|2076.59|2078.53|2077.03|2078.53|2077.03|2078.09|2076.59|0
1647228070000|2022-03-14 03:21:10|2078.57|2077.07|2079.25|2077.75|2079.25|2077.75|2078.57|2077.07|0
1647228080000|2022-03-14 03:21:20|2079.29|2077.79|2079.38|2077.88|2079.38|2077.88|2079.29|2077.79|0
1647228090000|2022-03-14 03:21:30|2079.34|2077.84|2079.25|2077.75|2079.38|2077.88|2079.14|2077.64|0
1647228100000|2022-03-14 03:21:40|2079.21|2077.71|2079.4|2077.9|2079.4|2077.9|2079.14|2077.64|0
1647228110000|2022-03-14 03:21:50|2079.73|2078.23|2079.88|2078.38|2079.88|2078.38|2079.73|2078.23|0
1647228120000|2022-03-14 03:22:00|2079.48|2077.98|2078.31|2076.81|2079.48|2077.98|2078.21|2076.71|0
1647228130000|2022-03-14 03:22:10|2078.23|2076.73|2077.83|2076.33|2078.79|2077.29|2076.78|2075.28|0
1647228140000|2022-03-14 03:22:20|2077.87|2076.37|2078.31|2076.81|2078.31|2076.81|2077.87|2076.37|0
1647228150000|2022-03-14 03:22:30|2078.35|2076.85|2078.55|2077.05|2078.68|2077.18|2078.35|2076.85|0
1647228160000|2022-03-14 03:22:40|2078.59|2077.09|2078.21|2076.71|2078.68|2077.18|2078.21|2076.71|0
1647228170000|2022-03-14 03:22:50|2078.33|2076.83|2079.03|2077.53|2079.03|2077.53|2078.33|2076.83|0
1647228180000|2022-03-14 03:23:00|2079.07|2077.57|2078.79|2077.29|2079.26|2077.76|2078.79|2077.29|0
1647228190000|2022-03-14 03:23:10|2078.87|2077.37|2079.02|2077.52|2079.5|2078|2078.79|2077.29|0
1647228200000|2022-03-14 03:23:20|2079.06|2077.56|2078.45|2076.95|2079.16|2077.66|2078.31|2076.81|0
1647228210000|2022-03-14 03:23:30|2078.41|2076.91|2078.31|2076.81|2078.45|2076.95|2078.31|2076.81|0
1647228220000|2022-03-14 03:23:40|2078.35|2076.85|2078.31|2076.81|2078.55|2077.05|2078.31|2076.81|0
1647228230000|2022-03-14 03:23:50|2078.27|2076.77|2077.83|2076.33|2078.27|2076.77|2077.83|2076.33|0
1647228240000|2022-03-14 03:24:00|2077.91|2076.41|2078.55|2077.05|2078.55|2077.05|2077.91|2076.41|0
1647228250000|2022-03-14 03:24:10|2078.51|2077.01|2078.45|2076.95|2078.92|2077.42|2078.45|2076.95|0
1647228260000|2022-03-14 03:24:20|2078.41|2076.91|2078.21|2076.71|2078.41|2076.91|2077.97|2076.47|0
1647228270000|2022-03-14 03:24:30|2078.25|2076.75|2078.69|2077.19|2078.69|2077.19|2078.25|2076.75|0
1647228280000|2022-03-14 03:24:40|2078.72|2077.22|2079.16|2077.66|2079.16|2077.66|2078.68|2077.18|0
1647228290000|2022-03-14 03:24:50|2079.2|2077.7|2079.4|2077.9|2079.4|2077.9|2079.2|2077.7|0
1647228300000|2022-03-14 03:25:00|2079.36|2077.86|2079.64|2078.14|2079.88|2078.38|2079.27|2077.77|0
1647228310000|2022-03-14 03:25:10|2079.68|2078.18|2079.64|2078.14|2079.74|2078.24|2079.64|2078.14|0
1647228340000|2022-03-14 03:25:40|2079.63|2078.13|2079.63|2078.13|2079.63|2078.13|2079.4|2077.9|0
1647228350000|2022-03-14 03:25:50|2079.64|2078.14|2079.63|2078.13|2079.64|2078.14|2079.63|2078.13|0
1647228360000|2022-03-14 03:26:00|2079.52|2078.02|2079.16|2077.66|2079.52|2078.02|2079.16|2077.66|0
1647228400000|2022-03-14 03:26:40|2079.02|2077.52|2078.78|2077.28|2079.02|2077.52|2078.78|2077.28|0
1647228410000|2022-03-14 03:26:50|2078.82|2077.32|2079.16|2077.66|2079.16|2077.66|2078.82|2077.32|0
1647228420000|2022-03-14 03:27:00|2079.15|2077.65|2079.16|2077.66|2079.16|2077.66|2079.15|2077.65|0
1647228430000|2022-03-14 03:27:10|2079.2|2077.7|2079.02|2077.52|2079.4|2077.9|2079.02|2077.52|0
1647228440000|2022-03-14 03:27:20|2078.98|2077.48|2079.03|2077.53|2079.03|2077.53|2078.79|2077.29|0
1647228450000|2022-03-14 03:27:30|2079.02|2077.52|2079.02|2077.52|2079.02|2077.52|2079.02|2077.52|0
1647228460000|2022-03-14 03:27:40|2079.03|2077.53|2079.03|2077.53|2079.03|2077.53|2079.03|2077.53|0
1647228470000|2022-03-14 03:27:50|2079.07|2077.57|2079.74|2078.24|2079.88|2078.38|2079.07|2077.57|0
1647228480000|2022-03-14 03:28:00|2079.7|2078.2|2079.64|2078.14|2079.7|2078.2|2079.64|2078.14|0
1647228490000|2022-03-14 03:28:10|2079.63|2078.13|2079.64|2078.14|2079.64|2078.14|2079.63|2078.13|0
1647228500000|2022-03-14 03:28:20|2079.63|2078.13|2079.64|2078.14|2079.64|2078.14|2079.63|2078.13|0
1647228510000|2022-03-14 03:28:30|2079.63|2078.13|2079.63|2078.13|2079.63|2078.13|2079.63|2078.13|0
1647228520000|2022-03-14 03:28:40|2079.64|2078.14|2079.64|2078.14|2079.64|2078.14|2079.64|2078.14|0
1647228530000|2022-03-14 03:28:50|2079.68|2078.18|2079.74|2078.24|2079.74|2078.24|2079.68|2078.18|0
1647228540000|2022-03-14 03:29:00|2079.62|2078.12|2079.63|2078.13|2079.63|2078.13|2079.4|2077.9|0
1647228560000|2022-03-14 03:29:20|2079.67|2078.17|2079.74|2078.24|2079.74|2078.24|2079.4|2077.9|0
1647228570000|2022-03-14 03:29:30|2079.78|2078.28|2079.87|2078.37|2079.87|2078.37|2079.78|2078.28|0
1647228580000|2022-03-14 03:29:40|2079.95|2078.45|2079.74|2078.24|2080.11|2078.61|2079.74|2078.24|0
1647228600000|2022-03-14 03:30:00|2079.82|2078.32|2079.97|2078.47|2079.97|2078.47|2079.82|2078.32|0
1647228610000|2022-03-14 03:30:10|2079.93|2078.43|2079.5|2078|2079.93|2078.43|2079.49|2077.99|0
1647228620000|2022-03-14 03:30:20|2079.49|2077.99|2079.49|2077.99|2079.73|2078.23|2079.49|2077.99|0
1647228630000|2022-03-14 03:30:30|2079.5|2078|2079.5|2078|2079.5|2078|2079.5|2078|0
1647228640000|2022-03-14 03:30:40|2079.54|2078.04|2079.5|2078|2079.74|2078.24|2079.49|2077.99|0
1647228650000|2022-03-14 03:30:50|2079.49|2077.99|2079.63|2078.13|2079.74|2078.24|2079.49|2077.99|0
1647228660000|2022-03-14 03:31:00|2079.4|2077.9|2078.78|2077.28|2079.4|2077.9|2078.78|2077.28|0
1647228670000|2022-03-14 03:31:10|2078.62|2077.12|2078.26|2076.76|2078.62|2077.12|2078.26|2076.76|0
1647228680000|2022-03-14 03:31:20|2078.2|2076.7|2077.24|2075.74|2078.2|2076.7|2077.24|2075.74|0
1647228690000|2022-03-14 03:31:30|2077.52|2076.02|2078.19|2076.69|2078.19|2076.69|2077.52|2076.02|0
1647228700000|2022-03-14 03:31:40|2078.15|2076.65|2078.78|2077.28|2078.78|2077.28|2078.06|2076.56|0
1647228710000|2022-03-14 03:31:50|2078.82|2077.32|2078.67|2077.17|2079.01|2077.51|2078.54|2077.04|0
1647228730000|2022-03-14 03:32:10|2078.79|2077.29|2079.49|2077.99|2079.49|2077.99|2078.79|2077.29|0
1647228740000|2022-03-14 03:32:20|2079.41|2077.91|2079.25|2077.75|2079.41|2077.91|2079.25|2077.75|0
1647228750000|2022-03-14 03:32:30|2079.21|2077.71|2079.14|2077.64|2079.21|2077.71|2079.14|2077.64|0
1647228770000|2022-03-14 03:32:50|2079.22|2077.72|2079.38|2077.88|2079.38|2077.88|2079.22|2077.72|0
1647228780000|2022-03-14 03:33:00|2079.3|2077.8|2078.9|2077.4|2079.3|2077.8|2078.77|2077.27|0
1647228790000|2022-03-14 03:33:10|2078.87|2077.37|2078.9|2077.4|2078.9|2077.4|2078.77|2077.27|0
1647228800000|2022-03-14 03:33:20|2078.86|2077.36|2078.91|2077.41|2078.91|2077.41|2078.77|2077.27|0
1647228810000|2022-03-14 03:33:30|2078.98|2077.48|2079.49|2077.99|2079.49|2077.99|2078.98|2077.48|0
1647228830000|2022-03-14 03:33:50|2079.33|2077.83|2079.73|2078.23|2079.73|2078.23|2079.01|2077.51|0
1647228840000|2022-03-14 03:34:00|2079.72|2078.22|2079.62|2078.12|2079.73|2078.23|2079.62|2078.12|0
1647228860000|2022-03-14 03:34:20|2079.49|2077.99|2079.25|2077.75|2079.49|2077.99|2079.24|2077.74|0
1647228870000|2022-03-14 03:34:30|2079.24|2077.74|2079.25|2077.75|2079.25|2077.75|2079.24|2077.74|0
1647228880000|2022-03-14 03:34:40|2079.24|2077.74|2079.25|2077.75|2079.25|2077.75|2079.24|2077.74|0
1647228890000|2022-03-14 03:34:50|2079.24|2077.74|2079.14|2077.64|2079.25|2077.75|2079.14|2077.64|0
1647228900000|2022-03-14 03:35:00|2079.1|2077.6|2078.66|2077.16|2079.1|2077.6|2078.66|2077.16|0
1647228920000|2022-03-14 03:35:20|2078.77|2077.27|2078.53|2077.03|2078.77|2077.27|2078.53|2077.03|0
1647228930000|2022-03-14 03:35:30|2078.49|2076.99|2078.53|2077.03|2078.53|2077.03|2078.43|2076.93|0
1647228940000|2022-03-14 03:35:40|2078.77|2077.27|2078.77|2077.27|2078.77|2077.27|2078.77|2077.27|0
1647228950000|2022-03-14 03:35:50|2078.73|2077.23|2078.67|2077.17|2078.73|2077.23|2078.67|2077.17|0
1647228960000|2022-03-14 03:36:00|2078.63|2077.13|2078.53|2077.03|2078.63|2077.13|2078.53|2077.03|0
1647228970000|2022-03-14 03:36:10|2078.49|2076.99|2078.77|2077.27|2078.77|2077.27|2078.43|2076.93|0
1647228980000|2022-03-14 03:36:20|2078.81|2077.31|2079.01|2077.51|2079.01|2077.51|2078.81|2077.31|0
1647228990000|2022-03-14 03:36:30|2079.05|2077.55|2079.25|2077.75|2079.25|2077.75|2079.05|2077.55|0
1647229010000|2022-03-14 03:36:50|2079.21|2077.71|2079.15|2077.65|2079.21|2077.71|2079.15|2077.65|0
1647229020000|2022-03-14 03:37:00|2079.19|2077.69|2079.15|2077.65|2079.25|2077.75|2079.15|2077.65|0
1647229030000|2022-03-14 03:37:10|2079.07|2077.57|2078.67|2077.17|2079.07|2077.57|2078.67|2077.17|0
1647229070000|2022-03-14 03:37:50|2078.63|2077.13|2078.54|2077.04|2078.63|2077.13|2078.54|2077.04|0
1647229080000|2022-03-14 03:38:00|2078.58|2077.08|2078.67|2077.17|2078.67|2077.17|2078.58|2077.08|0
1647229130000|2022-03-14 03:38:50|2078.59|2077.09|2078.19|2076.69|2078.59|2077.09|2078.19|2076.69|0
1647229140000|2022-03-14 03:39:00|2078.27|2076.77|2078.54|2077.04|2078.54|2077.04|2078.27|2076.77|0
1647229160000|2022-03-14 03:39:20|2078.53|2077.03|2077.72|2076.22|2078.53|2077.03|2077.72|2076.22|0
1647229170000|2022-03-14 03:39:30|2077.64|2076.14|2077.34|2075.84|2077.64|2076.14|2077.34|2075.84|0
1647229180000|2022-03-14 03:39:40|2077.11|2075.61|2076.87|2075.37|2077.11|2075.61|2076.86|2075.36|0
1647229190000|2022-03-14 03:39:50|2076.86|2075.36|2076.56|2075.06|2076.86|2075.36|2076.52|2075.02|0
1647229200000|2022-03-14 03:40:00|2076.62|2075.12|2075.87|2074.37|2076.76|2075.26|2075.87|2074.37|0
1647229210000|2022-03-14 03:40:10|2075.81|2074.31|2075.33|2073.83|2075.81|2074.31|2075.33|2073.83|0
1647229220000|2022-03-14 03:40:20|2075.32|2073.82|2074.95|2073.45|2075.32|2073.82|2074.95|2073.45|0
1647229240000|2022-03-14 03:40:40|2074.87|2073.37|2074.47|2072.97|2074.87|2073.37|2074.47|2072.97|0
1647229260000|2022-03-14 03:41:00|2074.43|2072.93|2073.18|2071.68|2074.47|2072.97|2073.18|2071.68|0
1647229270000|2022-03-14 03:41:10|2073.22|2071.72|2073.76|2072.26|2073.76|2072.26|2073.22|2071.72|0
1647229280000|2022-03-14 03:41:20|2073.75|2072.25|2072.7|2071.2|2073.75|2072.25|2072.7|2071.2|0
1647229290000|2022-03-14 03:41:30|2072.82|2071.32|2073.28|2071.78|2073.28|2071.78|2072.82|2071.32|0
1647229300000|2022-03-14 03:41:40|2073.24|2071.74|2072.8|2071.3|2073.24|2071.74|2072.8|2071.3|0
1647229310000|2022-03-14 03:41:50|2072.81|2071.31|2072.81|2071.31|2072.81|2071.31|2072.8|2071.3|0
1647229320000|2022-03-14 03:42:00|2072.8|2071.3|2072.81|2071.31|2072.81|2071.31|2072.8|2071.3|0
1647229330000|2022-03-14 03:42:10|2072.85|2071.35|2073.29|2071.79|2073.29|2071.79|2072.85|2071.35|0
1647229340000|2022-03-14 03:42:20|2073.28|2071.78|2073.53|2072.03|2073.53|2072.03|2073.28|2071.78|0
1647229350000|2022-03-14 03:42:30|2073.56|2072.06|2074.14|2072.64|2074.14|2072.64|2073.56|2072.06|0
1647229360000|2022-03-14 03:42:40|2074.18|2072.68|2074.24|2072.74|2074.24|2072.74|2074.18|2072.68|0
1647229370000|2022-03-14 03:42:50|2074.21|2072.71|2074.01|2072.51|2074.21|2072.71|2074.01|2072.51|0
1647229380000|2022-03-14 03:43:00|2074|2072.5|2073.9|2072.4|2074|2072.5|2073.9|2072.4|0
1647229390000|2022-03-14 03:43:10|2073.94|2072.44|2074.48|2072.98|2074.48|2072.98|2073.94|2072.44|0
1647229400000|2022-03-14 03:43:20|2074.52|2073.02|2074.62|2073.12|2074.62|2073.12|2074.52|2073.02|0
1647229410000|2022-03-14 03:43:30|2074.48|2072.98|2073.77|2072.27|2074.48|2072.98|2073.76|2072.26|0
1647229420000|2022-03-14 03:43:40|2073.73|2072.23|2073.53|2072.03|2073.73|2072.23|2073.53|2072.03|0
1647229430000|2022-03-14 03:43:50|2073.57|2072.07|2073.66|2072.16|2073.66|2072.16|2073.53|2072.03|0
1647229440000|2022-03-14 03:44:00|2073.58|2072.08|2073.66|2072.16|2073.66|2072.16|2073.42|2071.92|0
1647229450000|2022-03-14 03:44:10|2073.62|2072.12|2073.77|2072.27|2073.77|2072.27|2073.53|2072.03|0
1647229480000|2022-03-14 03:44:40|2073.76|2072.26|2073.77|2072.27|2073.77|2072.27|2073.76|2072.26|0
1647229490000|2022-03-14 03:44:50|2073.81|2072.31|2073.91|2072.41|2073.91|2072.41|2073.81|2072.31|0
1647229500000|2022-03-14 03:45:00|2073.87|2072.37|2073.67|2072.17|2073.87|2072.37|2073.29|2071.79|0
1647229510000|2022-03-14 03:45:10|2073.82|2072.32|2074.14|2072.64|2074.14|2072.64|2073.82|2072.32|0
1647229530000|2022-03-14 03:45:30|2074.1|2072.6|2074.01|2072.51|2074.1|2072.6|2074.01|2072.51|0
1647229540000|2022-03-14 03:45:40|2074.05|2072.55|2074.25|2072.75|2074.25|2072.75|2074.05|2072.55|0
1647229550000|2022-03-14 03:45:50|2074.29|2072.79|2074.72|2073.22|2074.72|2073.22|2074.29|2072.79|0
1647229560000|2022-03-14 03:46:00|2074.8|2073.3|2074.96|2073.46|2074.96|2073.46|2074.8|2073.3|0
1647229570000|2022-03-14 03:46:10|2074.88|2073.38|2074.72|2073.22|2074.88|2073.38|2074.72|2073.22|0
1647229580000|2022-03-14 03:46:20|2074.73|2073.23|2074.96|2073.46|2074.96|2073.46|2074.73|2073.23|0
1647229590000|2022-03-14 03:46:30|2074.97|2073.47|2074.96|2073.46|2074.97|2073.47|2074.96|2073.46|0
1647229600000|2022-03-14 03:46:40|2074.93|2073.43|2074.96|2073.46|2074.97|2073.47|2074.86|2073.36|0
1647229610000|2022-03-14 03:46:50|2074.92|2073.42|2074.86|2073.36|2074.92|2073.42|2074.86|2073.36|0
1647229620000|2022-03-14 03:47:00|2074.9|2073.4|2074.86|2073.36|2074.96|2073.46|2074.86|2073.36|0
1647229630000|2022-03-14 03:47:10|2074.78|2073.28|2074.48|2072.98|2074.78|2073.28|2074.48|2072.98|0
1647229640000|2022-03-14 03:47:20|2074.44|2072.94|2074.48|2072.98|2074.62|2073.12|2074.38|2072.88|0
1647229660000|2022-03-14 03:47:40|2074.44|2072.94|2074.14|2072.64|2074.44|2072.94|2074.14|2072.64|0
1647229670000|2022-03-14 03:47:50|2074.1|2072.6|2074.01|2072.51|2074.1|2072.6|2073.9|2072.4|0
1647229690000|2022-03-14 03:48:10|2073.97|2072.47|2074|2072.5|2074.01|2072.51|2073.9|2072.4|0
1647229700000|2022-03-14 03:48:20|2073.9|2072.4|2073.05|2071.55|2073.9|2072.4|2073.05|2071.55|0
1647229730000|2022-03-14 03:48:50|2073.09|2071.59|2073.18|2071.68|2073.18|2071.68|2073.09|2071.59|0
1647229740000|2022-03-14 03:49:00|2073.14|2071.64|2072.09|2070.59|2073.14|2071.64|2071.85|2070.35|0
1647229750000|2022-03-14 03:49:10|2072.08|2070.58|2072.08|2070.58|2072.08|2070.58|2072.08|2070.58|0
1647229760000|2022-03-14 03:49:20|2072.09|2070.59|2072.09|2070.59|2072.09|2070.59|2072.08|2070.58|0
1647229770000|2022-03-14 03:49:30|2072.08|2070.58|2072.08|2070.58|2072.09|2070.59|2072.08|2070.58|0
1647229780000|2022-03-14 03:49:40|2072.09|2070.59|2072.08|2070.58|2072.09|2070.59|2072.08|2070.58|0
1647229800000|2022-03-14 03:50:00|2072.09|2070.59|2072.08|2070.58|2072.09|2070.59|2072.08|2070.58|0
1647229810000|2022-03-14 03:50:10|2072.09|2070.59|2072.33|2070.83|2072.33|2070.83|2072.09|2070.59|0
1647229820000|2022-03-14 03:50:20|2072.32|2070.82|2072.22|2070.72|2072.33|2070.83|2072.22|2070.72|0
1647229830000|2022-03-14 03:50:30|2072.26|2070.76|2072.8|2071.3|2072.81|2071.31|2072.26|2070.76|0
1647229840000|2022-03-14 03:50:40|2072.81|2071.31|2073.04|2071.54|2073.05|2071.55|2072.8|2071.3|0
1647229850000|2022-03-14 03:50:50|2073|2071.5|2072.94|2071.44|2073.05|2071.55|2072.94|2071.44|0
1647229860000|2022-03-14 03:51:00|2072.98|2071.48|2072.94|2071.44|2073.05|2071.55|2072.94|2071.44|0
1647229890000|2022-03-14 03:51:30|2072.98|2071.48|2073.05|2071.55|2073.05|2071.55|2072.94|2071.44|0
1647229900000|2022-03-14 03:51:40|2073.09|2071.59|2073.29|2071.79|2073.29|2071.79|2073.09|2071.59|0
1647229910000|2022-03-14 03:51:50|2073.25|2071.75|2073.05|2071.55|2073.25|2071.75|2073.05|2071.55|0
1647229920000|2022-03-14 03:52:00|2073.01|2071.51|2072.81|2071.31|2073.01|2071.51|2072.81|2071.31|0
1647229930000|2022-03-14 03:52:10|2072.77|2071.27|2072.71|2071.21|2072.77|2071.27|2072.71|2071.21|0
1647229940000|2022-03-14 03:52:20|2072.75|2071.25|2072.7|2071.2|2072.81|2071.31|2072.7|2071.2|0
1647229950000|2022-03-14 03:52:30|2072.74|2071.24|2073.05|2071.55|2073.05|2071.55|2072.74|2071.24|0
1647229960000|2022-03-14 03:52:40|2073.04|2071.54|2073.04|2071.54|2073.04|2071.54|2073.04|2071.54|0
1647230010000|2022-03-14 03:53:30|2073|2071.5|2072.94|2071.44|2073|2071.5|2072.94|2071.44|0
1647230030000|2022-03-14 03:53:50|2072.93|2071.43|2072.94|2071.44|2073.18|2071.68|2072.8|2071.3|0
1647230040000|2022-03-14 03:54:00|2072.9|2071.4|2073.52|2072.02|2073.66|2072.16|2072.8|2071.3|0
1647230050000|2022-03-14 03:54:10|2073.56|2072.06|2074.14|2072.64|2074.14|2072.64|2073.56|2072.06|0
1647230060000|2022-03-14 03:54:20|2074.1|2072.6|2074|2072.5|2074.1|2072.6|2074|2072.5|0
1647230070000|2022-03-14 03:54:30|2074.04|2072.54|2074.24|2072.74|2074.38|2072.88|2074.04|2072.54|0
1647230080000|2022-03-14 03:54:40|2074.25|2072.75|2074.25|2072.75|2074.25|2072.75|2074.24|2072.74|0
1647230090000|2022-03-14 03:54:50|2074.24|2072.74|2074.72|2073.22|2074.72|2073.22|2074.24|2072.74|0
1647230100000|2022-03-14 03:55:00|2074.62|2073.12|2074|2072.5|2074.62|2073.12|2074|2072.5|0
1647230110000|2022-03-14 03:55:10|2074.01|2072.51|2074.14|2072.64|2074.14|2072.64|2074.01|2072.51|0
1647230130000|2022-03-14 03:55:30|2074.1|2072.6|2074.01|2072.51|2074.1|2072.6|2073.9|2072.4|0
1647230140000|2022-03-14 03:55:40|2074.05|2072.55|2074.48|2072.98|2074.48|2072.98|2074.05|2072.55|0
1647230150000|2022-03-14 03:55:50|2074.62|2073.12|2074.62|2073.12|2074.62|2073.12|2074.62|2073.12|0
1647230160000|2022-03-14 03:56:00|2074.58|2073.08|2074.49|2072.99|2074.58|2073.08|2074.48|2072.98|0
1647230170000|2022-03-14 03:56:10|2074.52|2073.02|2074.25|2072.75|2074.62|2073.12|2074.25|2072.75|0
1647230200000|2022-03-14 03:56:40|2074.29|2072.79|2074.49|2072.99|2074.49|2072.99|2074.29|2072.79|0
1647230220000|2022-03-14 03:57:00|2074.37|2072.87|2074.14|2072.64|2074.37|2072.87|2074.14|2072.64|0
1647230230000|2022-03-14 03:57:10|2074.15|2072.65|2074.15|2072.65|2074.15|2072.65|2074.15|2072.65|0
1647230240000|2022-03-14 03:57:20|2074.14|2072.64|2074.01|2072.51|2074.15|2072.65|2074.01|2072.51|0
1647230270000|2022-03-14 03:57:50|2074.05|2072.55|2074.14|2072.64|2074.14|2072.64|2074.05|2072.55|0
1647230280000|2022-03-14 03:58:00|2074.18|2072.68|2074.25|2072.75|2074.25|2072.75|2074.18|2072.68|0
1647230290000|2022-03-14 03:58:10|2074.21|2072.71|2074.15|2072.65|2074.21|2072.71|2074.01|2072.51|0
1647230300000|2022-03-14 03:58:20|2074.14|2072.64|2074.01|2072.51|2074.14|2072.64|2074.01|2072.51|0
1647230320000|2022-03-14 03:58:40|2073.93|2072.43|2073.77|2072.27|2073.93|2072.43|2073.77|2072.27|0
1647230330000|2022-03-14 03:58:50|2073.73|2072.23|2073.67|2072.17|2073.73|2072.23|2073.67|2072.17|0
1647230340000|2022-03-14 03:59:00|2073.63|2072.13|2073.53|2072.03|2073.63|2072.13|2073.53|2072.03|0
1647230350000|2022-03-14 03:59:10|2073.57|2072.07|2074.01|2072.51|2074.01|2072.51|2073.57|2072.07|0
1647230360000|2022-03-14 03:59:20|2073.93|2072.43|2073.77|2072.27|2073.93|2072.43|2073.77|2072.27|0
1647230370000|2022-03-14 03:59:30|2073.81|2072.31|2073.9|2072.4|2073.9|2072.4|2073.81|2072.31|0
1647230380000|2022-03-14 03:59:40|2073.86|2072.36|2073.29|2071.79|2073.86|2072.36|2073.29|2071.79|0
1647230400000|2022-03-14 04:00:00|2073.33|2071.83|2073.77|2072.27|2073.77|2072.27|2073.33|2071.83|0
1647230410000|2022-03-14 04:00:10|2073.81|2072.31|2073.67|2072.17|2073.9|2072.4|2073.67|2072.17|0
1647230420000|2022-03-14 04:00:20|2073.71|2072.21|2073.77|2072.27|2073.77|2072.27|2073.71|2072.21|0
1647230430000|2022-03-14 04:00:30|2073.81|2072.31|2073.77|2072.27|2073.9|2072.4|2073.77|2072.27|0
1647230440000|2022-03-14 04:00:40|2073.69|2072.19|2073.53|2072.03|2073.69|2072.19|2073.53|2072.03|0
1647230460000|2022-03-14 04:01:00|2073.45|2071.95|2073.43|2071.93|2073.45|2071.95|2073.29|2071.79|0
1647230470000|2022-03-14 04:01:10|2073.47|2071.97|2073.53|2072.03|2073.53|2072.03|2073.47|2071.97|0
1647230480000|2022-03-14 04:01:20|2073.41|2071.91|2073.19|2071.69|2073.41|2071.91|2073.19|2071.69|0
1647230490000|2022-03-14 04:01:30|2073.07|2071.57|2072.95|2071.45|2073.07|2071.57|2072.71|2071.21|0
1647230500000|2022-03-14 04:01:40|2072.91|2071.41|2072.82|2071.32|2072.91|2071.41|2072.82|2071.32|0
1647230520000|2022-03-14 04:02:00|2072.93|2071.43|2073.3|2071.8|2073.3|2071.8|2072.93|2071.43|0
1647230530000|2022-03-14 04:02:10|2073.33|2071.83|2073.78|2072.28|2073.78|2072.28|2073.33|2071.83|0
1647230540000|2022-03-14 04:02:20|2073.91|2072.41|2074.26|2072.76|2074.26|2072.76|2073.54|2072.04|0
1647230550000|2022-03-14 04:02:30|2074.25|2072.75|2074.26|2072.76|2074.39|2072.89|2074.25|2072.75|0
1647230560000|2022-03-14 04:02:40|2074.18|2072.68|2073.3|2071.8|2074.18|2072.68|2073.3|2071.8|0
1647230570000|2022-03-14 04:02:50|2073.26|2071.76|2073.78|2072.28|2073.78|2072.28|2073.2|2071.7|0
1647230580000|2022-03-14 04:03:00|2073.82|2072.32|2073.67|2072.17|2073.91|2072.41|2073.67|2072.17|0
1647230590000|2022-03-14 04:03:10|2073.75|2072.25|2074.02|2072.52|2074.02|2072.52|2073.75|2072.25|0
1647230600000|2022-03-14 04:03:20|2073.98|2072.48|2073.78|2072.28|2073.98|2072.48|2073.78|2072.28|0
1647230610000|2022-03-14 04:03:30|2073.86|2072.36|2074.15|2072.65|2074.15|2072.65|2073.86|2072.36|0
1647230620000|2022-03-14 04:03:40|2074.11|2072.61|2074.26|2072.76|2074.26|2072.76|2074.02|2072.52|0
1647230630000|2022-03-14 04:03:50|2074.3|2072.8|2074.74|2073.24|2074.74|2073.24|2074.26|2072.76|0
1647230640000|2022-03-14 04:04:00|2074.66|2073.16|2074.74|2073.24|2074.74|2073.24|2074.26|2072.76|0
1647230650000|2022-03-14 04:04:10|2074.73|2073.23|2074.63|2073.13|2074.74|2073.24|2074.63|2073.13|0
1647230660000|2022-03-14 04:04:20|2074.59|2073.09|2074.5|2073|2074.59|2073.09|2074.5|2073|0
1647230670000|2022-03-14 04:04:30|2074.54|2073.04|2074.5|2073|2074.74|2073.24|2074.5|2073|0
1647230680000|2022-03-14 04:04:40|2074.42|2072.92|2074.16|2072.66|2074.5|2073|2074.15|2072.65|0
1647230690000|2022-03-14 04:04:50|2074.26|2072.76|2074.26|2072.76|2074.26|2072.76|2074.15|2072.65|0
1647230720000|2022-03-14 04:05:20|2074.18|2072.68|2073.78|2072.28|2074.18|2072.68|2073.78|2072.28|0
1647230730000|2022-03-14 04:05:30|2073.9|2072.4|2074.02|2072.52|2074.15|2072.65|2073.9|2072.4|0
1647230760000|2022-03-14 04:06:00|2073.94|2072.44|2073.78|2072.28|2073.94|2072.44|2073.78|2072.28|0
1647230770000|2022-03-14 04:06:10|2073.92|2072.42|2074.26|2072.76|2074.26|2072.76|2073.92|2072.42|0
1647230780000|2022-03-14 04:06:20|2074.14|2072.64|2074.02|2072.52|2074.14|2072.64|2073.92|2072.42|0
1647230810000|2022-03-14 04:06:50|2073.98|2072.48|2073.78|2072.28|2073.98|2072.48|2073.78|2072.28|0
1647230820000|2022-03-14 04:07:00|2073.66|2072.16|2073.68|2072.18|2073.68|2072.18|2073.44|2071.94|0
1647230830000|2022-03-14 04:07:10|2073.64|2072.14|2073.68|2072.18|2073.68|2072.18|2073.44|2071.94|0
1647230840000|2022-03-14 04:07:20|2073.76|2072.26|2073.92|2072.42|2073.92|2072.42|2073.76|2072.26|0
1647230850000|2022-03-14 04:07:30|2073.88|2072.38|2073.78|2072.28|2073.88|2072.38|2073.78|2072.28|0
1647230860000|2022-03-14 04:07:40|2073.7|2072.2|2073.54|2072.04|2073.7|2072.2|2073.54|2072.04|0
1647230870000|2022-03-14 04:07:50|2073.46|2071.96|2073.44|2071.94|2073.46|2071.96|2073.3|2071.8|0
1647230880000|2022-03-14 04:08:00|2073.36|2071.86|2074.02|2072.52|2074.02|2072.52|2073.2|2071.7|0
1647230900000|2022-03-14 04:08:20|2073.94|2072.44|2073.78|2072.28|2073.94|2072.44|2073.68|2072.18|0
1647230910000|2022-03-14 04:08:30|2073.94|2072.44|2074.26|2072.76|2074.26|2072.76|2073.94|2072.44|0
1647230920000|2022-03-14 04:08:40|2074.1|2072.6|2073.78|2072.28|2074.1|2072.6|2073.78|2072.28|0
1647230930000|2022-03-14 04:08:50|2073.74|2072.24|2073.3|2071.8|2073.74|2072.24|2073.3|2071.8|0
1647230940000|2022-03-14 04:09:00|2073.23|2071.73|2073.54|2072.04|2073.54|2072.04|2072.96|2071.46|0
1647230950000|2022-03-14 04:09:10|2073.5|2072|2073.68|2072.18|2073.68|2072.18|2073.3|2071.8|0
1647230960000|2022-03-14 04:09:20|2073.6|2072.1|2073.07|2071.57|2073.6|2072.1|2072.96|2071.46|0
1647230970000|2022-03-14 04:09:30|2073.03|2071.53|2073.44|2071.94|2073.44|2071.94|2072.83|2071.33|0
1647230980000|2022-03-14 04:09:40|2073.4|2071.9|2073.54|2072.04|2073.54|2072.04|2073.3|2071.8|0
1647230990000|2022-03-14 04:09:50|2073.58|2072.08|2073.54|2072.04|2073.68|2072.18|2073.54|2072.04|0
1647231000000|2022-03-14 04:10:00|2073.5|2072|2073.78|2072.28|2073.78|2072.28|2073.3|2071.8|0
1647231010000|2022-03-14 04:10:10|2073.74|2072.24|2073.44|2071.94|2073.74|2072.24|2073.3|2071.8|0
1647231020000|2022-03-14 04:10:20|2073.4|2071.9|2073.44|2071.94|2073.44|2071.94|2073.3|2071.8|0
1647231030000|2022-03-14 04:10:30|2073.4|2071.9|2073.2|2071.7|2073.4|2071.9|2073.2|2071.7|0
1647231040000|2022-03-14 04:10:40|2073.16|2071.66|2073.07|2071.57|2073.16|2071.66|2073.07|2071.57|0
1647231060000|2022-03-14 04:11:00|2072.95|2071.45|2072.83|2071.33|2072.95|2071.45|2072.73|2071.23|0
1647231070000|2022-03-14 04:11:10|2072.87|2071.37|2073.31|2071.81|2073.31|2071.81|2072.87|2071.37|0
1647231080000|2022-03-14 04:11:20|2073.27|2071.77|2072.97|2071.47|2073.27|2071.77|2072.96|2071.46|0
1647231090000|2022-03-14 04:11:30|2073|2071.5|2073.07|2071.57|2073.2|2071.7|2072.96|2071.46|0
1647231100000|2022-03-14 04:11:40|2073.03|2071.53|2072.73|2071.23|2073.03|2071.53|2072.73|2071.23|0
1647231110000|2022-03-14 04:11:50|2072.72|2071.22|2072.01|2070.51|2072.72|2071.22|2072.01|2070.51|0
1647231120000|2022-03-14 04:12:00|2072.05|2070.55|2072.11|2070.61|2072.11|2070.61|2072.05|2070.55|0
1647231130000|2022-03-14 04:12:10|2072.07|2070.57|2072.11|2070.61|2072.11|2070.61|2072.01|2070.51|0
1647231160000|2022-03-14 04:12:40|2072.03|2070.53|2072.11|2070.61|2072.11|2070.61|2071.87|2070.37|0
1647231170000|2022-03-14 04:12:50|2072.07|2070.57|2071.87|2070.37|2072.07|2070.57|2071.87|2070.37|0
1647231180000|2022-03-14 04:13:00|2071.95|2070.45|2072.11|2070.61|2072.11|2070.61|2071.95|2070.45|0
1647231190000|2022-03-14 04:13:10|2072.03|2070.53|2071.87|2070.37|2072.03|2070.53|2071.87|2070.37|0
1647231200000|2022-03-14 04:13:20|2071.83|2070.33|2071.64|2070.14|2071.83|2070.33|2071.64|2070.14|0
1647231210000|2022-03-14 04:13:30|2071.63|2070.13|2071.53|2070.03|2071.63|2070.13|2071.4|2069.9|0
1647231220000|2022-03-14 04:13:40|2071.49|2069.99|2072.12|2070.62|2072.12|2070.62|2071.4|2069.9|0
1647231230000|2022-03-14 04:13:50|2072.19|2070.69|2072.35|2070.85|2072.35|2070.85|2072.19|2070.69|0
1647231240000|2022-03-14 04:14:00|2072.31|2070.81|2072.25|2070.75|2072.31|2070.81|2072.25|2070.75|0
1647231260000|2022-03-14 04:14:20|2072.29|2070.79|2072.35|2070.85|2072.35|2070.85|2072.29|2070.79|0
1647231270000|2022-03-14 04:14:30|2072.31|2070.81|2072.25|2070.75|2072.31|2070.81|2072.25|2070.75|0
1647231280000|2022-03-14 04:14:40|2072.29|2070.79|2072.35|2070.85|2072.35|2070.85|2072.29|2070.79|0
1647231300000|2022-03-14 04:15:00|2072.32|2070.82|2072.25|2070.75|2072.32|2070.82|2072.25|2070.75|0
1647231310000|2022-03-14 04:15:10|2072.29|2070.79|2072.59|2071.09|2072.59|2071.09|2072.29|2070.79|0
1647231320000|2022-03-14 04:15:20|2072.52|2071.02|2072.6|2071.1|2072.6|2071.1|2072.36|2070.86|0
1647231330000|2022-03-14 04:15:30|2072.64|2071.14|2073.07|2071.57|2073.07|2071.57|2072.64|2071.14|0
1647231340000|2022-03-14 04:15:40|2073.11|2071.61|2072.73|2071.23|2073.21|2071.71|2072.73|2071.23|0
1647231350000|2022-03-14 04:15:50|2072.65|2071.15|2072.5|2071|2072.65|2071.15|2072.49|2070.99|0
1647231360000|2022-03-14 04:16:00|2072.49|2070.99|2072.84|2071.34|2072.84|2071.34|2072.36|2070.86|0
1647231420000|2022-03-14 04:17:00|2072.8|2071.3|2072.73|2071.23|2072.8|2071.3|2072.73|2071.23|0
1647231430000|2022-03-14 04:17:10|2072.77|2071.27|2072.84|2071.34|2072.84|2071.34|2072.77|2071.27|0
1647231440000|2022-03-14 04:17:20|2073.07|2071.57|2072.97|2071.47|2073.07|2071.57|2072.97|2071.47|0
1647231460000|2022-03-14 04:17:40|2072.89|2071.39|2072.73|2071.23|2072.89|2071.39|2072.73|2071.23|0
1647231470000|2022-03-14 04:17:50|2072.65|2071.15|2072.36|2070.86|2072.65|2071.15|2072.36|2070.86|0
1647231480000|2022-03-14 04:18:00|2072.84|2071.34|2072.36|2070.86|2072.84|2071.34|2072.36|2070.86|0
1647231510000|2022-03-14 04:18:30|2072.4|2070.9|2072.73|2071.23|2072.73|2071.23|2072.4|2070.9|0
1647231550000|2022-03-14 04:19:10|2072.69|2071.19|2072.36|2070.86|2072.69|2071.19|2072.35|2070.85|0
1647231570000|2022-03-14 04:19:30|2072.52|2071.02|2072.84|2071.34|2072.84|2071.34|2072.52|2071.02|0
1647231590000|2022-03-14 04:19:50|2072.88|2071.38|2072.84|2071.34|2072.97|2071.47|2072.84|2071.34|0
1647231600000|2022-03-14 04:20:00|2072.88|2071.38|2072.84|2071.34|2073.08|2071.58|2072.84|2071.34|0
1647231670000|2022-03-14 04:21:10|2072.83|2071.33|2072.36|2070.86|2072.83|2071.33|2072.35|2070.85|0
1647231680000|2022-03-14 04:21:20|2072.35|2070.85|2072.35|2070.85|2072.36|2070.86|2072.35|2070.85|0
1647231690000|2022-03-14 04:21:30|2072.36|2070.86|2072.35|2070.85|2072.36|2070.86|2072.35|2070.85|0
1647231700000|2022-03-14 04:21:40|2072.36|2070.86|2072.36|2070.86|2072.36|2070.86|2072.36|2070.86|0
1647231730000|2022-03-14 04:22:10|2072.52|2071.02|2072.83|2071.33|2072.84|2071.34|2072.52|2071.02|0
1647231740000|2022-03-14 04:22:20|2072.84|2071.34|2072.84|2071.34|2072.84|2071.34|2072.84|2071.34|0
1647231770000|2022-03-14 04:22:50|2072.91|2071.41|2073.31|2071.81|2073.31|2071.81|2072.91|2071.41|0
1647231780000|2022-03-14 04:23:00|2073.55|2072.05|2074.03|2072.53|2074.03|2072.53|2073.55|2072.05|0
1647231790000|2022-03-14 04:23:10|2074.11|2072.61|2074.03|2072.53|2074.27|2072.77|2073.93|2072.43|0
1647231800000|2022-03-14 04:23:20|2073.95|2072.45|2073.79|2072.29|2073.95|2072.45|2073.79|2072.29|0
1647231810000|2022-03-14 04:23:30|2073.83|2072.33|2074.27|2072.77|2074.27|2072.77|2073.83|2072.33|0
1647231820000|2022-03-14 04:23:40|2074.19|2072.69|2074.99|2073.49|2075.13|2073.63|2074.03|2072.53|0
1647231830000|2022-03-14 04:23:50|2075.03|2073.53|2074.99|2073.49|2075.13|2073.63|2074.88|2073.38|0
1647231840000|2022-03-14 04:24:00|2074.95|2073.45|2074.75|2073.25|2074.95|2073.45|2074.64|2073.14|0
1647231870000|2022-03-14 04:24:30|2074.87|2073.37|2075.36|2073.86|2075.46|2073.96|2074.87|2073.37|0
1647231880000|2022-03-14 04:24:40|2075.28|2073.78|2075.47|2073.97|2075.47|2073.97|2075.12|2073.62|0
1647231890000|2022-03-14 04:24:50|2076.08|2074.58|2075.94|2074.44|2076.08|2074.58|2075.84|2074.34|0
1647231900000|2022-03-14 04:25:00|2075.82|2074.32|2075.6|2074.1|2075.82|2074.32|2075.6|2074.1|0
1647231910000|2022-03-14 04:25:10|2075.64|2074.14|2075.7|2074.2|2075.84|2074.34|2075.64|2074.14|0
1647231920000|2022-03-14 04:25:20|2075.71|2074.21|2075.71|2074.21|2075.84|2074.34|2075.7|2074.2|0
1647231930000|2022-03-14 04:25:30|2075.83|2074.33|2075.95|2074.45|2076.08|2074.58|2075.83|2074.33|0
1647231940000|2022-03-14 04:25:40|2075.91|2074.41|2076.18|2074.68|2076.18|2074.68|2075.7|2074.2|0
1647231950000|2022-03-14 04:25:50|2076.1|2074.6|2075.94|2074.44|2076.1|2074.6|2075.94|2074.44|0
1647231960000|2022-03-14 04:26:00|2075.84|2074.34|2075.7|2074.2|2075.94|2074.44|2075.7|2074.2|0
1647232010000|2022-03-14 04:26:50|2075.66|2074.16|2075.36|2073.86|2075.66|2074.16|2075.36|2073.86|0
1647232020000|2022-03-14 04:27:00|2075.28|2073.78|2074.98|2073.48|2075.28|2073.78|2074.98|2073.48|0
1647232030000|2022-03-14 04:27:10|2075.02|2073.52|2074.98|2073.48|2075.12|2073.62|2074.98|2073.48|0
1647232050000|2022-03-14 04:27:30|2074.94|2073.44|2074.88|2073.38|2074.98|2073.48|2074.88|2073.38|0
1647232080000|2022-03-14 04:28:00|2074.84|2073.34|2074.5|2073|2074.84|2073.34|2074.5|2073|0
1647232090000|2022-03-14 04:28:10|2074.51|2073.01|2074.5|2073|2074.51|2073.01|2074.5|2073|0
1647232110000|2022-03-14 04:28:30|2074.51|2073.01|2074.87|2073.37|2074.98|2073.48|2074.51|2073.01|0
1647232120000|2022-03-14 04:28:40|2074.84|2073.34|2074.74|2073.24|2074.84|2073.34|2074.64|2073.14|0
1647232150000|2022-03-14 04:29:10|2074.78|2073.28|2074.98|2073.48|2075.12|2073.62|2074.78|2073.28|0
1647232160000|2022-03-14 04:29:20|2074.94|2073.44|2074.74|2073.24|2074.94|2073.44|2074.74|2073.24|0
1647232170000|2022-03-14 04:29:30|2074.7|2073.2|2074.16|2072.66|2074.7|2073.2|2074.16|2072.66|0
1647232180000|2022-03-14 04:29:40|2074.26|2072.76|2074.26|2072.76|2074.26|2072.76|2074.26|2072.76|0
1647232190000|2022-03-14 04:29:50|2074.27|2072.77|2074.5|2073|2074.64|2073.14|2074.27|2072.77|0
1647232200000|2022-03-14 04:30:00|2074.54|2073.04|2074.98|2073.48|2075.35|2073.85|2074.54|2073.04|0
1647232210000|2022-03-14 04:30:10|2074.94|2073.44|2074.88|2073.38|2074.94|2073.44|2074.88|2073.38|0
1647232230000|2022-03-14 04:30:30|2074.92|2073.42|2074.98|2073.48|2074.98|2073.48|2074.92|2073.42|0
1647232250000|2022-03-14 04:30:50|2074.94|2073.44|2074.98|2073.48|2074.98|2073.48|2074.87|2073.37|0
1647232300000|2022-03-14 04:31:40|2074.9|2073.4|2074.74|2073.24|2074.9|2073.4|2074.74|2073.24|0
1647232310000|2022-03-14 04:31:50|2074.7|2073.2|2074.5|2073|2074.7|2073.2|2074.5|2073|0
1647232320000|2022-03-14 04:32:00|2074.54|2073.04|2074.5|2073|2074.64|2073.14|2074.5|2073|0
1647232340000|2022-03-14 04:32:20|2074.46|2072.96|2073.79|2072.29|2074.46|2072.96|2073.68|2072.18|0
1647232350000|2022-03-14 04:32:30|2073.91|2072.41|2074.16|2072.66|2074.16|2072.66|2073.91|2072.41|0
1647232360000|2022-03-14 04:32:40|2074.12|2072.62|2074.16|2072.66|2074.16|2072.66|2074.03|2072.53|0
1647232380000|2022-03-14 04:33:00|2074.12|2072.62|2074.03|2072.53|2074.12|2072.62|2074.02|2072.52|0
1647232390000|2022-03-14 04:33:10|2074.07|2072.57|2074.03|2072.53|2074.16|2072.66|2074.02|2072.52|0
1647232400000|2022-03-14 04:33:20|2074.06|2072.56|2074.03|2072.53|2074.16|2072.66|2074.03|2072.53|0
1647232410000|2022-03-14 04:33:30|2074.07|2072.57|2074.16|2072.66|2074.16|2072.66|2074.07|2072.57|0
1647232430000|2022-03-14 04:33:50|2074.12|2072.62|2074.03|2072.53|2074.16|2072.66|2074.03|2072.53|0
1647232450000|2022-03-14 04:34:10|2074.02|2072.52|2074.03|2072.53|2074.03|2072.53|2074.02|2072.52|0
1647232470000|2022-03-14 04:34:30|2074.07|2072.57|2074.16|2072.66|2074.16|2072.66|2074.07|2072.57|0
1647232490000|2022-03-14 04:34:50|2074.2|2072.7|2074.4|2072.9|2074.51|2073.01|2074.2|2072.7|0
1647232500000|2022-03-14 04:35:00|2074.44|2072.94|2074.51|2073.01|2074.51|2073.01|2074.4|2072.9|0
1647232510000|2022-03-14 04:35:10|2074.47|2072.97|2074.88|2073.38|2074.88|2073.38|2074.4|2072.9|0
1647232520000|2022-03-14 04:35:20|2074.84|2073.34|2074.51|2073.01|2074.84|2073.34|2074.51|2073.01|0
1647232560000|2022-03-14 04:36:00|2074.47|2072.97|2074.26|2072.76|2074.47|2072.97|2074.26|2072.76|0
1647232570000|2022-03-14 04:36:10|2074.27|2072.77|2074.03|2072.53|2074.27|2072.77|2074.03|2072.53|0
1647232580000|2022-03-14 04:36:20|2073.99|2072.49|2074.03|2072.53|2074.03|2072.53|2073.92|2072.42|0
1647232590000|2022-03-14 04:36:30|2074.02|2072.52|2074.02|2072.52|2074.02|2072.52|2074.02|2072.52|0
1647232600000|2022-03-14 04:36:40|2073.99|2072.49|2074.02|2072.52|2074.02|2072.52|2073.92|2072.42|0
1647232610000|2022-03-14 04:36:50|2074.03|2072.53|2074.02|2072.52|2074.03|2072.53|2074.02|2072.52|0
1647232620000|2022-03-14 04:37:00|2074.03|2072.53|2074.03|2072.53|2074.03|2072.53|2074.03|2072.53|0
1647232630000|2022-03-14 04:37:10|2073.99|2072.49|2073.79|2072.29|2073.99|2072.49|2073.79|2072.29|0
1647232650000|2022-03-14 04:37:30|2073.75|2072.25|2073.55|2072.05|2073.75|2072.25|2073.55|2072.05|0
1647232660000|2022-03-14 04:37:40|2073.63|2072.13|2073.79|2072.29|2073.79|2072.29|2073.63|2072.13|0
1647232670000|2022-03-14 04:37:50|2073.83|2072.33|2074.02|2072.52|2074.16|2072.66|2073.83|2072.33|0
1647232680000|2022-03-14 04:38:00|2074.03|2072.53|2074.02|2072.52|2074.03|2072.53|2074.02|2072.52|0
1647232690000|2022-03-14 04:38:10|2074.03|2072.53|2074.03|2072.53|2074.03|2072.53|2074.03|2072.53|0
1647232700000|2022-03-14 04:38:20|2074.02|2072.52|2074.03|2072.53|2074.03|2072.53|2074.02|2072.52|0
1647232730000|2022-03-14 04:38:50|2074.02|2072.52|2074.02|2072.52|2074.03|2072.53|2074.02|2072.52|0
1647232740000|2022-03-14 04:39:00|2073.91|2072.41|2073.79|2072.29|2073.91|2072.41|2073.68|2072.18|0
1647232780000|2022-03-14 04:39:40|2073.87|2072.37|2074.03|2072.53|2074.03|2072.53|2073.87|2072.37|0
1647232800000|2022-03-14 04:40:00|2073.99|2072.49|2073.92|2072.42|2073.99|2072.49|2073.92|2072.42|0
1647232810000|2022-03-14 04:40:10|2073.88|2072.38|2074.03|2072.53|2074.03|2072.53|2073.79|2072.29|0
1647232820000|2022-03-14 04:40:20|2073.99|2072.49|2073.92|2072.42|2073.99|2072.49|2073.92|2072.42|0
1647232830000|2022-03-14 04:40:30|2073.88|2072.38|2073.79|2072.29|2073.88|2072.38|2073.79|2072.29|0
1647232870000|2022-03-14 04:41:10|2073.83|2072.33|2073.79|2072.29|2073.92|2072.42|2073.79|2072.29|0
1647232880000|2022-03-14 04:41:20|2073.83|2072.33|2073.79|2072.29|2073.92|2072.42|2073.79|2072.29|0
1647232890000|2022-03-14 04:41:30|2073.69|2072.19|2073.69|2072.19|2073.69|2072.19|2073.68|2072.18|0
1647232900000|2022-03-14 04:41:40|2073.68|2072.18|2073.55|2072.05|2073.68|2072.18|2073.55|2072.05|0
1647232920000|2022-03-14 04:42:00|2073.67|2072.17|2074.03|2072.53|2074.03|2072.53|2073.67|2072.17|0
1647232970000|2022-03-14 04:42:50|2073.99|2072.49|2073.92|2072.42|2073.99|2072.49|2073.92|2072.42|0
1647232980000|2022-03-14 04:43:00|2073.8|2072.3|2073.79|2072.29|2073.8|2072.3|2073.55|2072.05|0
1647233070000|2022-03-14 04:44:30|2073.87|2072.37|2073.79|2072.29|2074.03|2072.53|2073.79|2072.29|0
1647233090000|2022-03-14 04:44:50|2073.75|2072.25|2073.79|2072.29|2073.79|2072.29|2073.68|2072.18|0
1647233100000|2022-03-14 04:45:00|2073.83|2072.33|2073.92|2072.42|2073.92|2072.42|2073.83|2072.33|0
1647233110000|2022-03-14 04:45:10|2073.93|2072.43|2073.92|2072.42|2074.03|2072.53|2073.92|2072.42|0
1647233120000|2022-03-14 04:45:20|2073.85|2072.35|2073.69|2072.19|2073.85|2072.35|2073.69|2072.19|0
1647233130000|2022-03-14 04:45:30|2073.73|2072.23|2073.79|2072.29|2073.79|2072.29|2073.73|2072.23|0
1647233140000|2022-03-14 04:45:40|2073.83|2072.33|2074.03|2072.53|2074.03|2072.53|2073.83|2072.33|0
1647233160000|2022-03-14 04:46:00|2073.95|2072.45|2073.79|2072.29|2073.95|2072.45|2073.79|2072.29|0
1647233190000|2022-03-14 04:46:30|2073.75|2072.25|2073.55|2072.05|2073.75|2072.25|2073.55|2072.05|0
1647233230000|2022-03-14 04:47:10|2073.56|2072.06|2073.69|2072.19|2074.17|2072.67|2073.56|2072.06|0
1647233240000|2022-03-14 04:47:20|2073.65|2072.15|2073.55|2072.05|2073.69|2072.19|2073.45|2071.95|0
1647233250000|2022-03-14 04:47:30|2073.51|2072.01|2073.55|2072.05|2073.55|2072.05|2073.44|2071.94|0
1647233270000|2022-03-14 04:47:50|2073.51|2072.01|2073.55|2072.05|2073.55|2072.05|2073.44|2071.94|0
1647233280000|2022-03-14 04:48:00|2073.45|2071.95|2073.31|2071.81|2073.45|2071.95|2073.31|2071.81|0
1647233300000|2022-03-14 04:48:20|2073.3|2071.8|2073.3|2071.8|2073.3|2071.8|2073.3|2071.8|0
1647233310000|2022-03-14 04:48:30|2073.31|2071.81|2073.31|2071.81|2073.31|2071.81|2073.3|2071.8|0
1647233330000|2022-03-14 04:48:50|2073.44|2071.94|2073.55|2072.05|2073.55|2072.05|2073.44|2071.94|0
1647233340000|2022-03-14 04:49:00|2073.59|2072.09|2073.79|2072.29|2073.79|2072.29|2073.59|2072.09|0
1647233350000|2022-03-14 04:49:10|2073.78|2072.28|2073.79|2072.29|2073.79|2072.29|2073.78|2072.28|0
1647233370000|2022-03-14 04:49:30|2073.75|2072.25|2073.55|2072.05|2073.75|2072.25|2073.55|2072.05|0
1647233390000|2022-03-14 04:49:50|2073.51|2072.01|2073.3|2071.8|2073.51|2072.01|2073.3|2071.8|0
1647233410000|2022-03-14 04:50:10|2073.31|2071.81|2073.31|2071.81|2073.31|2071.81|2073.31|2071.81|0
1647233420000|2022-03-14 04:50:20|2073.43|2071.93|2073.68|2072.18|2073.68|2072.18|2073.43|2071.93|0
1647233430000|2022-03-14 04:50:30|2073.72|2072.22|2073.79|2072.29|2073.79|2072.29|2073.72|2072.22|0
1647233480000|2022-03-14 04:51:20|2073.75|2072.25|2073.55|2072.05|2073.75|2072.25|2073.55|2072.05|0
1647233490000|2022-03-14 04:51:30|2073.59|2072.09|2073.79|2072.29|2073.79|2072.29|2073.59|2072.09|0
1647233520000|2022-03-14 04:52:00|2073.71|2072.21|2073.55|2072.05|2073.71|2072.21|2073.55|2072.05|0
1647233530000|2022-03-14 04:52:10|2073.59|2072.09|2073.55|2072.05|2073.79|2072.29|2073.55|2072.05|0
1647233630000|2022-03-14 04:53:50|2073.51|2072.01|2073.07|2071.57|2073.51|2072.01|2073.07|2071.57|0
1647233640000|2022-03-14 04:54:00|2073.11|2071.61|2073.2|2071.7|2073.21|2071.71|2073.11|2071.61|0
1647233650000|2022-03-14 04:54:10|2073.21|2071.71|2073.21|2071.71|2073.21|2071.71|2073.21|2071.71|0
1647233670000|2022-03-14 04:54:30|2073.17|2071.67|2073.07|2071.57|2073.17|2071.67|2073.07|2071.57|0
1647233680000|2022-03-14 04:54:40|2073.11|2071.61|2073.21|2071.71|2073.21|2071.71|2073.11|2071.61|0
1647233700000|2022-03-14 04:55:00|2073.37|2071.87|2073.68|2072.18|2073.68|2072.18|2073.37|2071.87|0
1647233710000|2022-03-14 04:55:10|2073.69|2072.19|2074.03|2072.53|2074.03|2072.53|2073.69|2072.19|0
1647233730000|2022-03-14 04:55:30|2073.99|2072.49|2073.79|2072.29|2073.99|2072.49|2073.79|2072.29|0
1647233760000|2022-03-14 04:56:00|2073.75|2072.25|2073.68|2072.18|2073.75|2072.25|2073.68|2072.18|0
1647233770000|2022-03-14 04:56:10|2073.72|2072.22|2073.79|2072.29|2073.79|2072.29|2073.72|2072.22|0
1647233780000|2022-03-14 04:56:20|2073.83|2072.33|2073.79|2072.29|2073.92|2072.42|2073.79|2072.29|0
1647233790000|2022-03-14 04:56:30|2073.75|2072.25|2073.79|2072.29|2073.79|2072.29|2073.68|2072.18|0
1647233840000|2022-03-14 04:57:20|2073.75|2072.25|2073.31|2071.81|2073.75|2072.25|2073.31|2071.81|0
1647233850000|2022-03-14 04:57:30|2073.35|2071.85|2073.55|2072.05|2073.55|2072.05|2073.35|2071.85|0
1647233860000|2022-03-14 04:57:40|2073.69|2072.19|2073.69|2072.19|2073.69|2072.19|2073.69|2072.19|0
1647233870000|2022-03-14 04:57:50|2073.73|2072.23|2074.75|2073.25|2074.75|2073.25|2073.73|2072.23|0
1647233880000|2022-03-14 04:58:00|2074.79|2073.29|2074.99|2073.49|2074.99|2073.49|2074.75|2073.25|0
1647233890000|2022-03-14 04:58:10|2075.03|2073.53|2076.09|2074.59|2076.09|2074.59|2075.03|2073.53|0
1647233910000|2022-03-14 04:58:30|2076.08|2074.58|2075.71|2074.21|2076.08|2074.58|2075.71|2074.21|0
1647233920000|2022-03-14 04:58:40|2075.75|2074.25|2075.95|2074.45|2075.95|2074.45|2075.75|2074.25|0
1647233940000|2022-03-14 04:59:00|2075.91|2074.41|2074.99|2073.49|2075.91|2074.41|2074.99|2073.49|0
1647233950000|2022-03-14 04:59:10|2075.03|2073.53|2074.99|2073.49|2075.13|2073.63|2074.99|2073.49|0
1647233960000|2022-03-14 04:59:20|2074.89|2073.39|2074.89|2073.39|2074.89|2073.39|2074.75|2073.25|0
1647233970000|2022-03-14 04:59:30|2074.93|2073.43|2074.99|2073.49|2074.99|2073.49|2074.93|2073.43|0
1647233980000|2022-03-14 04:59:40|2074.89|2073.39|2074.99|2073.49|2074.99|2073.49|2074.75|2073.25|0
1647233990000|2022-03-14 04:59:50|2075.03|2073.53|2075.13|2073.63|2075.13|2073.63|2075.03|2073.53|0
1647234000000|2022-03-14 05:00:00|2075.09|2073.59|2074.75|2073.25|2075.09|2073.59|2074.75|2073.25|0
1647234010000|2022-03-14 05:00:10|2074.79|2073.29|2074.75|2073.25|2074.99|2073.49|2074.75|2073.25|0
1647234020000|2022-03-14 05:00:20|2074.71|2073.21|2074.51|2073.01|2074.71|2073.21|2074.41|2072.91|0
1647234030000|2022-03-14 05:00:30|2074.55|2073.05|2074.75|2073.25|2074.88|2073.38|2074.55|2073.05|0
1647234040000|2022-03-14 05:00:40|2074.88|2073.38|2075.13|2073.63|2075.23|2073.73|2074.88|2073.38|0
1647234050000|2022-03-14 05:00:50|2075.17|2073.67|2075.37|2073.87|2075.37|2073.87|2075.17|2073.67|0
1647234060000|2022-03-14 05:01:00|2075.47|2073.97|2075.95|2074.45|2075.95|2074.45|2075.47|2073.97|0
1647234070000|2022-03-14 05:01:10|2076.09|2074.59|2076.19|2074.69|2076.33|2074.83|2075.95|2074.45|0
1647234080000|2022-03-14 05:01:20|2076.15|2074.65|2075.95|2074.45|2076.15|2074.65|2075.95|2074.45|0
1647234090000|2022-03-14 05:01:30|2075.71|2074.21|2075.71|2074.21|2075.71|2074.21|2075.71|2074.21|0
1647234100000|2022-03-14 05:01:40|2075.75|2074.25|2075.71|2074.21|2075.95|2074.45|2075.71|2074.21|0
1647234110000|2022-03-14 05:01:50|2075.23|2073.73|2075.23|2073.73|2075.47|2073.97|2075.23|2073.73|0
1647234120000|2022-03-14 05:02:00|2075.19|2073.69|2074.51|2073.01|2075.23|2073.73|2074.51|2073.01|0
1647234130000|2022-03-14 05:02:10|2074.55|2073.05|2074.27|2072.77|2074.65|2073.15|2074.27|2072.77|0
1647234140000|2022-03-14 05:02:20|2074.16|2072.66|2074.03|2072.53|2074.16|2072.66|2074.03|2072.53|0
1647234150000|2022-03-14 05:02:30|2073.99|2072.49|2074.02|2072.52|2074.03|2072.53|2073.79|2072.29|0
1647234160000|2022-03-14 05:02:40|2073.98|2072.48|2074.02|2072.52|2074.02|2072.52|2073.68|2072.18|0
1647234170000|2022-03-14 05:02:50|2073.98|2072.48|2073.55|2072.05|2073.98|2072.48|2073.55|2072.05|0
1647234180000|2022-03-14 05:03:00|2073.51|2072.01|2073.31|2071.81|2073.51|2072.01|2073.3|2071.8|0
1647234190000|2022-03-14 05:03:10|2073.3|2071.8|2073.07|2071.57|2073.31|2071.81|2072.96|2071.46|0
1647234200000|2022-03-14 05:03:20|2073.11|2071.61|2073.2|2071.7|2073.2|2071.7|2073.11|2071.61|0
1647234210000|2022-03-14 05:03:30|2073.24|2071.74|2073.68|2072.18|2073.68|2072.18|2073.24|2071.74|0
1647234220000|2022-03-14 05:03:40|2073.54|2072.04|2073.54|2072.04|2073.54|2072.04|2073.54|2072.04|0
1647234230000|2022-03-14 05:03:50|2073.5|2072|2073.07|2071.57|2073.5|2072|2073.06|2071.56|0
1647234240000|2022-03-14 05:04:00|2073.11|2071.61|2073.06|2071.56|2073.2|2071.7|2073.06|2071.56|0
1647234250000|2022-03-14 05:04:10|2073.07|2071.57|2073.07|2071.57|2073.2|2071.7|2073.06|2071.56|0
1647234260000|2022-03-14 05:04:20|2073.06|2071.56|2073.07|2071.57|2073.07|2071.57|2073.06|2071.56|0
1647234270000|2022-03-14 05:04:30|2073.11|2071.61|2073.55|2072.05|2073.55|2072.05|2073.11|2071.61|0
1647234280000|2022-03-14 05:04:40|2073.59|2072.09|2073.68|2072.18|2073.68|2072.18|2073.59|2072.09|0
1647234290000|2022-03-14 05:04:50|2073.72|2072.22|2073.79|2072.29|2074.02|2072.52|2073.72|2072.22|0
1647234300000|2022-03-14 05:05:00|2073.83|2072.33|2073.78|2072.28|2074.02|2072.52|2073.78|2072.28|0
1647234310000|2022-03-14 05:05:10|2073.74|2072.24|2073.54|2072.04|2073.74|2072.24|2073.54|2072.04|0
1647234320000|2022-03-14 05:05:20|2073.55|2072.05|2073.68|2072.18|2073.68|2072.18|2073.3|2071.8|0
1647234330000|2022-03-14 05:05:30|2073.78|2072.28|2073.54|2072.04|2073.78|2072.28|2073.54|2072.04|0
1647234340000|2022-03-14 05:05:40|2073.46|2071.96|2073.31|2071.81|2073.46|2071.96|2073.31|2071.81|0
1647234350000|2022-03-14 05:05:50|2073.35|2071.85|2073.68|2072.18|2073.68|2072.18|2073.35|2071.85|0
1647234370000|2022-03-14 05:06:10|2073.72|2072.22|2074.02|2072.52|2074.16|2072.66|2073.72|2072.22|0
1647234380000|2022-03-14 05:06:20|2074.16|2072.66|2074.16|2072.66|2074.16|2072.66|2074.16|2072.66|0
1647234390000|2022-03-14 05:06:30|2074.27|2072.77|2074.64|2073.14|2074.64|2073.14|2074.27|2072.77|0
1647234400000|2022-03-14 05:06:40|2074.68|2073.18|2074.99|2073.49|2075.13|2073.63|2074.68|2073.18|0
1647234410000|2022-03-14 05:06:50|2074.91|2073.41|2075.12|2073.62|2075.12|2073.62|2074.75|2073.25|0
1647234420000|2022-03-14 05:07:00|2075.13|2073.63|2075.12|2073.62|2075.13|2073.63|2075.12|2073.62|0
1647234430000|2022-03-14 05:07:10|2075.13|2073.63|2075.6|2074.1|2075.61|2074.11|2075.13|2073.63|0
1647234440000|2022-03-14 05:07:20|2075.47|2073.97|2075.47|2073.97|2075.47|2073.97|2075.23|2073.73|0
1647234450000|2022-03-14 05:07:30|2075.51|2074.01|2075.6|2074.1|2075.61|2074.11|2075.51|2074.01|0
1647234460000|2022-03-14 05:07:40|2075.61|2074.11|2075.23|2073.73|2075.61|2074.11|2075.23|2073.73|0
1647234470000|2022-03-14 05:07:50|2075.37|2073.87|2075.47|2073.97|2075.47|2073.97|2075.23|2073.73|0
1647234480000|2022-03-14 05:08:00|2075.51|2074.01|2075.71|2074.21|2075.71|2074.21|2075.51|2074.01|0
1647234490000|2022-03-14 05:08:10|2075.75|2074.25|2076.09|2074.59|2076.09|2074.59|2075.75|2074.25|0
1647234500000|2022-03-14 05:08:20|2076.13|2074.63|2076.67|2075.17|2076.67|2075.17|2076.13|2074.63|0
1647234510000|2022-03-14 05:08:30|2076.63|2075.13|2076.43|2074.93|2076.63|2075.13|2076.43|2074.93|0
1647234520000|2022-03-14 05:08:40|2076.49|2074.99|2076.49|2074.99|2076.49|2074.99|2076.49|2074.99|0
1647234530000|2022-03-14 05:08:50|2076.57|2075.07|2076.78|2075.28|2076.78|2075.28|2076.57|2075.07|0
1647234540000|2022-03-14 05:09:00|2076.82|2075.32|2077.27|2075.77|2077.27|2075.77|2076.82|2075.32|0
1647234550000|2022-03-14 05:09:10|2077.23|2075.73|2077.75|2076.25|2077.75|2076.25|2077.03|2075.53|0
1647234560000|2022-03-14 05:09:20|2077.74|2076.24|2077.75|2076.25|2077.75|2076.25|2077.64|2076.14|0
1647234570000|2022-03-14 05:09:30|2077.87|2076.37|2078.23|2076.73|2078.23|2076.73|2077.87|2076.37|0
1647234580000|2022-03-14 05:09:40|2078.27|2076.77|2079.33|2077.83|2079.33|2077.83|2078.27|2076.77|0
1647234590000|2022-03-14 05:09:50|2079.45|2077.95|2079.33|2077.83|2079.91|2078.41|2079.19|2077.69|0
1647234600000|2022-03-14 05:10:00|2079.37|2077.87|2078.61|2077.11|2079.67|2078.17|2078.6|2077.1|0
1647234610000|2022-03-14 05:10:10|2078.53|2077.03|2078.13|2076.63|2078.53|2077.03|2078.13|2076.63|0
1647234620000|2022-03-14 05:10:20|2078.17|2076.67|2078.13|2076.63|2078.23|2076.73|2078.13|2076.63|0
1647234630000|2022-03-14 05:10:30|2078.16|2076.66|2077.65|2076.15|2078.47|2076.97|2077.65|2076.15|0
1647234640000|2022-03-14 05:10:40|2077.69|2076.19|2077.81|2076.31|2077.81|2076.31|2077.64|2076.14|0
1647234650000|2022-03-14 05:10:50|2077.85|2076.35|2077.81|2076.31|2077.95|2076.45|2077.71|2076.21|0
1647234660000|2022-03-14 05:11:00|2077.77|2076.27|2077.57|2076.07|2077.77|2076.27|2077.33|2075.83|0
1647234670000|2022-03-14 05:11:10|2077.61|2076.11|2078.53|2077.03|2078.53|2077.03|2077.61|2076.11|0
1647234680000|2022-03-14 05:11:20|2078.49|2076.99|2078.53|2077.03|2078.53|2077.03|2078.29|2076.79|0
1647234690000|2022-03-14 05:11:30|2078.57|2077.07|2078.66|2077.16|2078.67|2077.17|2078.57|2077.07|0
1647234700000|2022-03-14 05:11:40|2078.67|2077.17|2078.67|2077.17|2078.67|2077.17|2078.29|2076.79|0
1647234710000|2022-03-14 05:11:50|2078.66|2077.16|2078.53|2077.03|2078.67|2077.17|2078.29|2076.79|0
1647234720000|2022-03-14 05:12:00|2078.49|2076.99|2078.18|2076.68|2078.49|2076.99|2078.18|2076.68|0
1647234730000|2022-03-14 05:12:10|2078.15|2076.65|2077.81|2076.31|2078.15|2076.65|2077.81|2076.31|0
1647234740000|2022-03-14 05:12:20|2077.77|2076.27|2077.57|2076.07|2077.77|2076.27|2077.57|2076.07|0
1647234750000|2022-03-14 05:12:30|2077.71|2076.21|2077.81|2076.31|2077.95|2076.45|2077.71|2076.21|0
1647234770000|2022-03-14 05:12:50|2077.85|2076.35|2077.81|2076.31|2077.95|2076.45|2077.81|2076.31|0
1647234780000|2022-03-14 05:13:00|2077.77|2076.27|2077.81|2076.31|2077.81|2076.31|2077.47|2075.97|0
1647234790000|2022-03-14 05:13:10|2077.77|2076.27|2077.82|2076.32|2077.82|2076.32|2077.57|2076.07|0
1647234800000|2022-03-14 05:13:20|2077.81|2076.31|2077.95|2076.45|2077.95|2076.45|2077.81|2076.31|0
1647234810000|2022-03-14 05:13:30|2077.91|2076.41|2077.34|2075.84|2077.91|2076.41|2077.34|2075.84|0
1647234820000|2022-03-14 05:13:40|2077.26|2075.76|2077.08|2075.58|2077.26|2075.76|2077.04|2075.54|0
1647234830000|2022-03-14 05:13:50|2077.17|2075.67|2077.04|2075.54|2077.17|2075.67|2077.03|2075.53|0
1647234840000|2022-03-14 05:14:00|2077.03|2075.53|2077.17|2075.67|2077.17|2075.67|2076.93|2075.43|0
1647234850000|2022-03-14 05:14:10|2077.13|2075.63|2077.28|2075.78|2077.41|2075.91|2076.93|2075.43|0
1647234860000|2022-03-14 05:14:20|2077.17|2075.67|2077.28|2075.78|2077.28|2075.78|2077.17|2075.67|0
1647234870000|2022-03-14 05:14:30|2077.32|2075.82|2077.28|2075.78|2077.41|2075.91|2077.28|2075.78|0
1647234880000|2022-03-14 05:14:40|2077.36|2075.86|2078.72|2077.22|2078.72|2077.22|2077.36|2075.86|0
1647234890000|2022-03-14 05:14:50|2078.76|2077.26|2078.72|2077.22|2078.96|2077.46|2078.72|2077.22|0
1647234900000|2022-03-14 05:15:00|2078.68|2077.18|2077.66|2076.16|2078.68|2077.18|2077.52|2076.02|0
1647234910000|2022-03-14 05:15:10|2077.7|2076.2|2077.56|2076.06|2077.76|2076.26|2077.42|2075.92|0
1647234920000|2022-03-14 05:15:20|2077.66|2076.16|2077.76|2076.26|2077.76|2076.26|2077.28|2075.78|0
1647234930000|2022-03-14 05:15:30|2077.8|2076.3|2077.9|2076.4|2077.9|2076.4|2077.76|2076.26|0
1647234940000|2022-03-14 05:15:40|2077.89|2076.39|2078|2076.5|2078.24|2076.74|2077.66|2076.16|0
1647234950000|2022-03-14 05:15:50|2077.88|2076.38|2078|2076.5|2078|2076.5|2077.66|2076.16|0
1647234960000|2022-03-14 05:16:00|2078.04|2076.54|2078|2076.5|2078.14|2076.64|2077.76|2076.26|0
1647234980000|2022-03-14 05:16:20|2078.04|2076.54|2077.9|2076.4|2078.24|2076.74|2077.9|2076.4|0
1647234990000|2022-03-14 05:16:30|2077.94|2076.44|2077.9|2076.4|2078.14|2076.64|2077.9|2076.4|0
1647235000000|2022-03-14 05:16:40|2078.02|2076.52|2078.24|2076.74|2078.24|2076.74|2078.02|2076.52|0
1647235010000|2022-03-14 05:16:50|2078.2|2076.7|2077.9|2076.4|2078.2|2076.7|2077.76|2076.26|0
1647235020000|2022-03-14 05:17:00|2077.86|2076.36|2077.77|2076.27|2077.86|2076.36|2077.52|2076.02|0
1647235030000|2022-03-14 05:17:10|2077.76|2076.26|2077.42|2075.92|2077.77|2076.27|2077.42|2075.92|0
1647235040000|2022-03-14 05:17:20|2077.53|2076.03|2077.77|2076.27|2077.77|2076.27|2077.29|2075.79|0
1647235050000|2022-03-14 05:17:30|2077.76|2076.26|2077.9|2076.4|2077.9|2076.4|2077.66|2076.16|0
1647235060000|2022-03-14 05:17:40|2077.86|2076.36|2077.9|2076.4|2077.9|2076.4|2077.77|2076.27|0
1647235070000|2022-03-14 05:17:50|2077.94|2076.44|2077.9|2076.4|2078.01|2076.51|2077.76|2076.26|0
1647235080000|2022-03-14 05:18:00|2077.86|2076.36|2077.76|2076.26|2077.9|2076.4|2077.76|2076.26|0
1647235090000|2022-03-14 05:18:10|2077.66|2076.16|2077.52|2076.02|2077.76|2076.26|2077.52|2076.02|0
1647235110000|2022-03-14 05:18:30|2077.28|2075.78|2077.18|2075.68|2077.28|2075.78|2077.18|2075.68|0
1647235120000|2022-03-14 05:18:40|2077.14|2075.64|2077.42|2075.92|2077.42|2075.92|2077.04|2075.54|0
1647235130000|2022-03-14 05:18:50|2077.38|2075.88|2077.52|2076.02|2077.52|2076.02|2077.28|2075.78|0
1647235140000|2022-03-14 05:19:00|2077.44|2075.94|2077.42|2075.92|2077.44|2075.94|2077.28|2075.78|0
1647235150000|2022-03-14 05:19:10|2077.38|2075.88|2077.28|2075.78|2077.38|2075.88|2077.28|2075.78|0
1647235160000|2022-03-14 05:19:20|2077.24|2075.74|2077.04|2075.54|2077.24|2075.74|2077.04|2075.54|0
1647235190000|2022-03-14 05:19:50|2077.18|2075.68|2077.04|2075.54|2077.28|2075.78|2077.04|2075.54|0
1647235200000|2022-03-14 05:20:00|2077|2075.5|2077.04|2075.54|2077.04|2075.54|2076.94|2075.44|0
1647235230000|2022-03-14 05:20:30|2077|2075.5|2076.8|2075.3|2077|2075.5|2076.8|2075.3|0
1647235240000|2022-03-14 05:20:40|2076.76|2075.26|2076.8|2075.3|2076.8|2075.3|2076.7|2075.2|0
1647235260000|2022-03-14 05:21:00|2076.76|2075.26|2076.8|2075.3|2076.8|2075.3|2076.7|2075.2|0
1647235270000|2022-03-14 05:21:10|2076.76|2075.26|2076.8|2075.3|2076.8|2075.3|2076.7|2075.2|0
1647235280000|2022-03-14 05:21:20|2076.92|2075.42|2077.04|2075.54|2077.18|2075.68|2076.92|2075.42|0
1647235290000|2022-03-14 05:21:30|2077|2075.5|2076.8|2075.3|2077|2075.5|2076.8|2075.3|0
1647235300000|2022-03-14 05:21:40|2076.76|2075.26|2076.8|2075.3|2076.94|2075.44|2076.56|2075.06|0
1647235310000|2022-03-14 05:21:50|2076.84|2075.34|2077.42|2075.92|2077.42|2075.92|2076.84|2075.34|0
1647235320000|2022-03-14 05:22:00|2077.38|2075.88|2076.8|2075.3|2077.42|2075.92|2076.8|2075.3|0
1647235330000|2022-03-14 05:22:10|2076.81|2075.31|2076.66|2075.16|2077.04|2075.54|2076.66|2075.16|0
1647235340000|2022-03-14 05:22:20|2076.57|2075.07|2076.8|2075.3|2076.8|2075.3|2076.46|2074.96|0
1647235350000|2022-03-14 05:22:30|2076.81|2075.31|2077.28|2075.78|2077.29|2075.79|2076.81|2075.31|0
1647235360000|2022-03-14 05:22:40|2077.29|2075.79|2077.52|2076.02|2077.66|2076.16|2077.29|2075.79|0
1647235370000|2022-03-14 05:22:50|2077.48|2075.98|2077.05|2075.55|2077.48|2075.98|2077.05|2075.55|0
1647235380000|2022-03-14 05:23:00|2077.09|2075.59|2077.28|2075.78|2077.29|2075.79|2077.09|2075.59|0
1647235390000|2022-03-14 05:23:10|2077.29|2075.79|2076.81|2075.31|2077.29|2075.79|2076.81|2075.31|0
1647235400000|2022-03-14 05:23:20|2076.85|2075.35|2076.81|2075.31|2076.95|2075.45|2076.71|2075.21|0
1647235410000|2022-03-14 05:23:30|2076.77|2075.27|2076.57|2075.07|2076.77|2075.27|2076.57|2075.07|0
1647235430000|2022-03-14 05:23:50|2076.71|2075.21|2076.95|2075.45|2076.95|2075.45|2076.71|2075.21|0
1647235440000|2022-03-14 05:24:00|2077.05|2075.55|2076.8|2075.3|2077.18|2075.68|2076.7|2075.2|0
1647235450000|2022-03-14 05:24:10|2076.84|2075.34|2076.94|2075.44|2077.04|2075.54|2076.8|2075.3|0
1647235460000|2022-03-14 05:24:20|2076.9|2075.4|2076.8|2075.3|2076.9|2075.4|2076.7|2075.2|0
1647235470000|2022-03-14 05:24:30|2076.84|2075.34|2076.94|2075.44|2076.94|2075.44|2076.22|2074.72|0
1647235480000|2022-03-14 05:24:40|2076.86|2075.36|2076.38|2074.88|2076.86|2075.36|2076.38|2074.88|0
1647235490000|2022-03-14 05:24:50|2076.22|2074.72|2076.56|2075.06|2076.56|2075.06|2076.08|2074.58|0
1647235500000|2022-03-14 05:25:00|2076.6|2075.1|2076.94|2075.44|2077.04|2075.54|2076.56|2075.06|0
1647235510000|2022-03-14 05:25:10|2077.02|2075.52|2077.76|2076.26|2077.76|2076.26|2076.94|2075.44|0
1647235520000|2022-03-14 05:25:20|2077.72|2076.22|2077.76|2076.26|2077.76|2076.26|2077.65|2076.15|0
1647235530000|2022-03-14 05:25:30|2077.72|2076.22|2077.52|2076.02|2077.72|2076.22|2077.52|2076.02|0
1647235540000|2022-03-14 05:25:40|2077.56|2076.06|2077.76|2076.26|2077.76|2076.26|2077.56|2076.06|0
1647235550000|2022-03-14 05:25:50|2077.72|2076.22|2077.52|2076.02|2077.76|2076.26|2077.52|2076.02|0
1647235560000|2022-03-14 05:26:00|2077.48|2075.98|2077.04|2075.54|2077.48|2075.98|2077.04|2075.54|0
1647235580000|2022-03-14 05:26:20|2077.03|2075.53|2077.04|2075.54|2077.04|2075.54|2077.03|2075.53|0
1647235590000|2022-03-14 05:26:30|2077.08|2075.58|2077.17|2075.67|2077.17|2075.67|2077.04|2075.54|0
1647235600000|2022-03-14 05:26:40|2077.16|2075.66|2077.4|2075.9|2077.4|2075.9|2077.16|2075.66|0
1647235610000|2022-03-14 05:26:50|2077.28|2075.78|2077.26|2075.76|2077.28|2075.78|2077.02|2075.52|0
1647235620000|2022-03-14 05:27:00|2077.22|2075.72|2076.78|2075.28|2077.22|2075.72|2076.78|2075.28|0
1647235630000|2022-03-14 05:27:10|2076.74|2075.24|2076.92|2075.42|2076.92|2075.42|2076.68|2075.18|0
1647235640000|2022-03-14 05:27:20|2076.96|2075.46|2077.02|2075.52|2077.16|2075.66|2076.92|2075.42|0
1647235650000|2022-03-14 05:27:30|2077.06|2075.56|2077.26|2075.76|2077.26|2075.76|2077.06|2075.56|0
1647235660000|2022-03-14 05:27:40|2077.34|2075.84|2077.16|2075.66|2077.5|2076|2077.16|2075.66|0
1647235670000|2022-03-14 05:27:50|2077.2|2075.7|2077.4|2075.9|2077.4|2075.9|2077.2|2075.7|0
1647235680000|2022-03-14 05:28:00|2077.36|2075.86|2077.5|2076|2077.5|2076|2077.26|2075.76|0
1647235690000|2022-03-14 05:28:10|2077.54|2076.04|2077.74|2076.24|2077.74|2076.24|2077.54|2076.04|0
1647235700000|2022-03-14 05:28:20|2077.78|2076.28|2077.87|2076.37|2077.87|2076.37|2077.78|2076.28|0
1647235710000|2022-03-14 05:28:30|2077.83|2076.33|2077.5|2076|2077.83|2076.33|2077.39|2075.89|0
1647235720000|2022-03-14 05:28:40|2077.54|2076.04|2077.74|2076.24|2077.74|2076.24|2077.5|2076|0
1647235740000|2022-03-14 05:29:00|2077.87|2076.37|2077.87|2076.37|2077.87|2076.37|2077.87|2076.37|0
1647235750000|2022-03-14 05:29:10|2077.91|2076.41|2077.87|2076.37|2077.98|2076.48|2077.74|2076.24|0
1647235760000|2022-03-14 05:29:20|2077.88|2076.38|2077.88|2076.38|2077.88|2076.38|2077.87|2076.37|0
1647235780000|2022-03-14 05:29:40|2077.95|2076.45|2078.22|2076.72|2078.22|2076.72|2077.95|2076.45|0
1647235790000|2022-03-14 05:29:50|2078.26|2076.76|2078.69|2077.19|2078.69|2077.19|2078.26|2076.76|0
1647235800000|2022-03-14 05:30:00|2078.45|2076.95|2078.83|2077.33|2078.83|2077.33|2078.35|2076.85|0
1647235810000|2022-03-14 05:30:10|2078.79|2077.29|2078.69|2077.19|2078.93|2077.43|2078.69|2077.19|0
1647235820000|2022-03-14 05:30:20|2078.66|2077.16|2078.59|2077.09|2078.66|2077.16|2078.46|2076.96|0
1647235830000|2022-03-14 05:30:30|2078.46|2076.96|2078.46|2076.96|2078.46|2076.96|2078.35|2076.85|0
1647235840000|2022-03-14 05:30:40|2078.49|2076.99|2078.45|2076.95|2078.59|2077.09|2078.35|2076.85|0
1647235860000|2022-03-14 05:31:00|2078.46|2076.96|2077.73|2076.23|2078.46|2076.96|2077.63|2076.13|0
1647235870000|2022-03-14 05:31:10|2077.69|2076.19|2077.49|2075.99|2077.69|2076.19|2077.49|2075.99|0
1647235880000|2022-03-14 05:31:20|2077.53|2076.03|2077.49|2075.99|2077.63|2076.13|2077.49|2075.99|0
1647235890000|2022-03-14 05:31:30|2077.5|2076|2077.49|2075.99|2077.63|2076.13|2077.49|2075.99|0
1647235900000|2022-03-14 05:31:40|2077.39|2075.89|2077.49|2075.99|2077.49|2075.99|2077.39|2075.89|0
1647235920000|2022-03-14 05:32:00|2077.45|2075.95|2077.49|2075.99|2077.49|2075.99|2077.39|2075.89|0
1647235930000|2022-03-14 05:32:10|2077.45|2075.95|2076.77|2075.27|2077.45|2075.95|2076.77|2075.27|0
1647235940000|2022-03-14 05:32:20|2076.81|2075.31|2077.15|2075.65|2077.15|2075.65|2076.77|2075.27|0
1647235950000|2022-03-14 05:32:30|2077.19|2075.69|2077.25|2075.75|2077.25|2075.75|2077.15|2075.65|0
1647235960000|2022-03-14 05:32:40|2077.21|2075.71|2077.01|2075.51|2077.21|2075.71|2077.01|2075.51|0
1647235970000|2022-03-14 05:32:50|2077.05|2075.55|2077.15|2075.65|2077.15|2075.65|2077.01|2075.51|0
1647235980000|2022-03-14 05:33:00|2077.07|2075.57|2077.39|2075.89|2077.39|2075.89|2076.54|2075.04|0
1647235990000|2022-03-14 05:33:10|2077.43|2075.93|2077.49|2075.99|2077.49|2075.99|2077.43|2075.93|0
1647236000000|2022-03-14 05:33:20|2077.37|2075.87|2077.25|2075.75|2077.37|2075.87|2077.15|2075.65|0
1647236010000|2022-03-14 05:33:30|2077.29|2075.79|2077.73|2076.23|2077.73|2076.23|2077.26|2075.76|0
1647236020000|2022-03-14 05:33:40|2077.69|2076.19|2077.63|2076.13|2077.69|2076.19|2077.63|2076.13|0
1647236030000|2022-03-14 05:33:50|2077.71|2076.21|2077.73|2076.23|2077.87|2076.37|2077.71|2076.21|0
1647236040000|2022-03-14 05:34:00|2077.69|2076.19|2077.63|2076.13|2077.69|2076.19|2077.63|2076.13|0
1647236050000|2022-03-14 05:34:10|2077.87|2076.37|2077.19|2075.69|2077.87|2076.37|2077.15|2075.65|0
1647236060000|2022-03-14 05:34:20|2077.25|2075.75|2077.26|2075.76|2077.39|2075.89|2077.25|2075.75|0
1647236070000|2022-03-14 05:34:30|2077.3|2075.8|2077.3|2075.8|2077.3|2075.8|2077.3|2075.8|0
1647236080000|2022-03-14 05:34:40|2077.39|2075.89|2077.02|2075.52|2077.39|2075.89|2077.02|2075.52|0
1647236090000|2022-03-14 05:34:50|2076.98|2075.48|2077.02|2075.52|2077.02|2075.52|2076.67|2075.17|0
1647236100000|2022-03-14 05:35:00|2077.01|2075.51|2077.15|2075.65|2077.15|2075.65|2077.01|2075.51|0
1647236110000|2022-03-14 05:35:10|2077.39|2075.89|2077.25|2075.75|2077.39|2075.89|2077.25|2075.75|0
1647236120000|2022-03-14 05:35:20|2077.21|2075.71|2077.15|2075.65|2077.39|2075.89|2077.15|2075.65|0
1647236130000|2022-03-14 05:35:30|2077.25|2075.75|2077.25|2075.75|2077.25|2075.75|2077.25|2075.75|0
1647236140000|2022-03-14 05:35:40|2077.26|2075.76|2077.25|2075.75|2077.26|2075.76|2077.25|2075.75|0
1647236150000|2022-03-14 05:35:50|2077.26|2075.76|2077.26|2075.76|2077.26|2075.76|2077.25|2075.75|0
1647236160000|2022-03-14 05:36:00|2077.25|2075.75|2077.73|2076.23|2077.73|2076.23|2077.15|2075.65|0
1647236170000|2022-03-14 05:36:10|2077.77|2076.27|2077.97|2076.47|2077.97|2076.47|2077.77|2076.27|0
1647236220000|2022-03-14 05:37:00|2077.93|2076.43|2077.97|2076.47|2077.97|2076.47|2077.73|2076.23|0
1647236230000|2022-03-14 05:37:10|2077.93|2076.43|2077.73|2076.23|2077.93|2076.43|2077.73|2076.23|0
1647236330000|2022-03-14 05:38:50|2077.77|2076.27|2077.97|2076.47|2077.97|2076.47|2077.77|2076.27|0
1647236340000|2022-03-14 05:39:00|2077.93|2076.43|2077.73|2076.23|2077.93|2076.43|2077.73|2076.23|0
1647236360000|2022-03-14 05:39:20|2077.77|2076.27|2077.97|2076.47|2077.97|2076.47|2077.77|2076.27|0
1647236370000|2022-03-14 05:39:30|2078.09|2076.59|2078.09|2076.59|2078.09|2076.59|2078.09|2076.59|0
1647236380000|2022-03-14 05:39:40|2078.05|2076.55|2078.09|2076.59|2078.09|2076.59|2077.99|2076.49|0
1647236390000|2022-03-14 05:39:50|2078.01|2076.51|2077.85|2076.35|2078.01|2076.51|2077.85|2076.35|0
1647236400000|2022-03-14 05:40:00|2077.89|2076.39|2077.85|2076.35|2077.99|2076.49|2077.75|2076.25|0
1647236410000|2022-03-14 05:40:10|2077.77|2076.27|2078.22|2076.72|2078.22|2076.72|2077.61|2076.11|0
1647236430000|2022-03-14 05:40:30|2078.23|2076.73|2078.33|2076.83|2078.33|2076.83|2078.23|2076.73|0
1647236460000|2022-03-14 05:41:00|2078.22|2076.72|2078.22|2076.72|2078.33|2076.83|2078.22|2076.72|0
1647236470000|2022-03-14 05:41:10|2078.26|2076.76|2078.33|2076.83|2078.33|2076.83|2078.26|2076.76|0
1647236480000|2022-03-14 05:41:20|2078.29|2076.79|2078.22|2076.72|2078.29|2076.79|2078.22|2076.72|0
1647236510000|2022-03-14 05:41:50|2078.26|2076.76|2078.32|2076.82|2078.32|2076.82|2078.26|2076.76|0
1647236520000|2022-03-14 05:42:00|2078.36|2076.86|2078.22|2076.72|2078.46|2076.96|2078.22|2076.72|0
1647236530000|2022-03-14 05:42:10|2078.26|2076.76|2078.32|2076.82|2078.33|2076.83|2078.22|2076.72|0
1647236540000|2022-03-14 05:42:20|2078.28|2076.78|2078.22|2076.72|2078.28|2076.78|2078.22|2076.72|0
1647236550000|2022-03-14 05:42:30|2078.32|2076.82|2078.32|2076.82|2078.33|2076.83|2078.32|2076.82|0
1647236560000|2022-03-14 05:42:40|2078.36|2076.86|2078.22|2076.72|2078.46|2076.96|2078.22|2076.72|0
1647236570000|2022-03-14 05:42:50|2078.26|2076.76|2078.32|2076.82|2078.32|2076.82|2078.26|2076.76|0
1647236580000|2022-03-14 05:43:00|2078.28|2076.78|2078.32|2076.82|2078.32|2076.82|2078.22|2076.72|0
1647236600000|2022-03-14 05:43:20|2078.22|2076.72|2078.32|2076.82|2078.32|2076.82|2078.22|2076.72|0
1647236620000|2022-03-14 05:43:40|2078.36|2076.86|2078.32|2076.82|2078.46|2076.96|2078.32|2076.82|0
1647236640000|2022-03-14 05:44:00|2078.36|2076.86|2078.56|2077.06|2078.56|2077.06|2078.36|2076.86|0
1647236660000|2022-03-14 05:44:20|2078.52|2077.02|2078.46|2076.96|2078.52|2077.02|2078.46|2076.96|0
1647236670000|2022-03-14 05:44:30|2078.5|2077|2078.56|2077.06|2078.56|2077.06|2078.5|2077|0
1647236680000|2022-03-14 05:44:40|2078.68|2077.18|2078.93|2077.43|2078.94|2077.44|2078.68|2077.18|0
1647236690000|2022-03-14 05:44:50|2078.94|2077.44|2078.94|2077.44|2078.94|2077.44|2078.94|2077.44|0
1647236710000|2022-03-14 05:45:10|2078.98|2077.48|2079.04|2077.54|2079.04|2077.54|2078.98|2077.48|0
1647236730000|2022-03-14 05:45:30|2078.94|2077.44|2078.94|2077.44|2078.94|2077.44|2078.94|2077.44|0
1647236760000|2022-03-14 05:46:00|2078.9|2077.4|2078.95|2077.45|2078.95|2077.45|2078.8|2077.3|0
1647236780000|2022-03-14 05:46:20|2078.91|2077.41|2078.95|2077.45|2078.95|2077.45|2078.81|2077.31|0
1647236800000|2022-03-14 05:46:40|2078.99|2077.49|2079.05|2077.55|2079.05|2077.55|2078.99|2077.49|0
1647236820000|2022-03-14 05:47:00|2079.01|2077.51|2078.94|2077.44|2079.01|2077.51|2078.94|2077.44|0
1647236840000|2022-03-14 05:47:20|2078.98|2077.48|2079.05|2077.55|2079.05|2077.55|2078.98|2077.48|0
1647236850000|2022-03-14 05:47:30|2079.01|2077.51|2078.95|2077.45|2079.01|2077.51|2078.94|2077.44|0
1647236860000|2022-03-14 05:47:40|2079.05|2077.55|2079.19|2077.69|2079.19|2077.69|2079.05|2077.55|0
1647236870000|2022-03-14 05:47:50|2079.15|2077.65|2079.05|2077.55|2079.15|2077.65|2079.05|2077.55|0
1647236880000|2022-03-14 05:48:00|2079.01|2077.51|2078.95|2077.45|2079.01|2077.51|2078.95|2077.45|0
1647236890000|2022-03-14 05:48:10|2078.99|2077.49|2079.05|2077.55|2079.05|2077.55|2078.99|2077.49|0
1647236900000|2022-03-14 05:48:20|2079.09|2077.59|2079.05|2077.55|2079.19|2077.69|2079.05|2077.55|0
1647236910000|2022-03-14 05:48:30|2079.01|2077.51|2078.95|2077.45|2079.01|2077.51|2078.94|2077.44|0
1647236920000|2022-03-14 05:48:40|2078.99|2077.49|2078.95|2077.45|2079.05|2077.55|2078.95|2077.45|0
1647236930000|2022-03-14 05:48:50|2078.99|2077.49|2079.05|2077.55|2079.05|2077.55|2078.99|2077.49|0
1647236950000|2022-03-14 05:49:10|2079.01|2077.51|2078.94|2077.44|2079.01|2077.51|2078.94|2077.44|0
1647236960000|2022-03-14 05:49:20|2078.95|2077.45|2079.05|2077.55|2079.05|2077.55|2078.95|2077.45|0
1647236980000|2022-03-14 05:49:40|2079.01|2077.51|2078.95|2077.45|2079.01|2077.51|2078.95|2077.45|0
1647236990000|2022-03-14 05:49:50|2078.99|2077.49|2079.05|2077.55|2079.05|2077.55|2078.99|2077.49|0
1647237000000|2022-03-14 05:50:00|2079.01|2077.51|2078.71|2077.21|2079.01|2077.51|2078.71|2077.21|0
1647237010000|2022-03-14 05:50:10|2078.79|2077.29|2078.95|2077.45|2078.95|2077.45|2078.79|2077.29|0
1647237020000|2022-03-14 05:50:20|2078.94|2077.44|2078.94|2077.44|2078.94|2077.44|2078.94|2077.44|0
1647237030000|2022-03-14 05:50:30|2078.95|2077.45|2078.95|2077.45|2079.05|2077.55|2078.94|2077.44|0
1647237040000|2022-03-14 05:50:40|2079.03|2077.53|2079.05|2077.55|2079.19|2077.69|2079.03|2077.53|0
1647237050000|2022-03-14 05:50:50|2079.09|2077.59|2079.29|2077.79|2079.42|2077.92|2079.09|2077.59|0
1647237060000|2022-03-14 05:51:00|2079.17|2077.67|2078.95|2077.45|2079.17|2077.67|2078.95|2077.45|0
1647237080000|2022-03-14 05:51:20|2078.99|2077.49|2079.05|2077.55|2079.19|2077.69|2078.99|2077.49|0
1647237090000|2022-03-14 05:51:30|2079.09|2077.59|2078.95|2077.45|2079.19|2077.69|2078.95|2077.45|0
1647237110000|2022-03-14 05:51:50|2078.99|2077.49|2078.95|2077.45|2079.06|2077.56|2078.95|2077.45|0
1647237130000|2022-03-14 05:52:10|2078.99|2077.49|2079.06|2077.56|2079.06|2077.56|2078.95|2077.45|0
1647237150000|2022-03-14 05:52:30|2079.02|2077.52|2078.95|2077.45|2079.02|2077.52|2078.95|2077.45|0
1647237160000|2022-03-14 05:52:40|2078.99|2077.49|2078.95|2077.45|2079.05|2077.55|2078.95|2077.45|0
1647237170000|2022-03-14 05:52:50|2078.99|2077.49|2078.95|2077.45|2079.06|2077.56|2078.95|2077.45|0
1647237230000|2022-03-14 05:53:50|2078.87|2077.37|2078.95|2077.45|2078.95|2077.45|2078.71|2077.21|0
1647237240000|2022-03-14 05:54:00|2079.03|2077.53|2079.19|2077.69|2079.19|2077.69|2079.03|2077.53|0
1647237250000|2022-03-14 05:54:10|2079.28|2077.78|2079.28|2077.78|2079.28|2077.78|2079.28|2077.78|0
1647237260000|2022-03-14 05:54:20|2079.32|2077.82|2079.38|2077.88|2079.38|2077.88|2079.32|2077.82|0
1647237270000|2022-03-14 05:54:30|2079.42|2077.92|2079.62|2078.12|2079.62|2078.12|2079.42|2077.92|0
1647237280000|2022-03-14 05:54:40|2079.38|2077.88|2079.38|2077.88|2079.38|2077.88|2079.38|2077.88|0
1647237290000|2022-03-14 05:54:50|2079.34|2077.84|2079.28|2077.78|2079.34|2077.84|2079.14|2077.64|0
1647237300000|2022-03-14 05:55:00|2079.32|2077.82|2079.28|2077.78|2079.38|2077.88|2079.28|2077.78|0
1647237310000|2022-03-14 05:55:10|2079.2|2077.7|2079.28|2077.78|2079.28|2077.78|2079.04|2077.54|0
1647237320000|2022-03-14 05:55:20|2079.32|2077.82|2079.38|2077.88|2079.38|2077.88|2079.32|2077.82|0
1647237330000|2022-03-14 05:55:30|2079.34|2077.84|2079.52|2078.02|2079.52|2078.02|2079.28|2077.78|0
1647237340000|2022-03-14 05:55:40|2079.44|2077.94|2079.28|2077.78|2079.44|2077.94|2079.28|2077.78|0
1647237370000|2022-03-14 05:56:10|2079.32|2077.82|2079.38|2077.88|2079.38|2077.88|2079.32|2077.82|0
1647237380000|2022-03-14 05:56:20|2079.5|2078|2079.76|2078.26|2079.76|2078.26|2079.5|2078|0
1647237400000|2022-03-14 05:56:40|2079.83|2078.33|2079.99|2078.49|2079.99|2078.49|2079.83|2078.33|0
1647237440000|2022-03-14 05:57:20|2080|2078.5|2080.1|2078.6|2080.1|2078.6|2079.99|2078.49|0
1647237460000|2022-03-14 05:57:40|2080.13|2078.63|2080.2|2078.7|2080.2|2078.7|2080.13|2078.63|0
1647237470000|2022-03-14 05:57:50|2080.16|2078.66|2080.09|2078.59|2080.16|2078.66|2080.09|2078.59|0
1647237480000|2022-03-14 05:58:00|2080.05|2078.55|2080.09|2078.59|2080.09|2078.59|2079.96|2078.46|0
1647237500000|2022-03-14 05:58:20|2080.17|2078.67|2080.33|2078.83|2080.33|2078.83|2080.17|2078.67|0
1647237530000|2022-03-14 05:58:50|2080.37|2078.87|2080.57|2079.07|2080.57|2079.07|2080.33|2078.83|0
1647237540000|2022-03-14 05:59:00|2080.49|2078.99|2080.34|2078.84|2080.57|2079.07|2080.33|2078.83|0
1647237550000|2022-03-14 05:59:10|2080.38|2078.88|2080.68|2079.18|2080.68|2079.18|2080.38|2078.88|0
1647237560000|2022-03-14 05:59:20|2080.72|2079.22|2080.81|2079.31|2080.82|2079.32|2080.72|2079.22|0
1647237570000|2022-03-14 05:59:30|2080.77|2079.27|2080.19|2078.69|2080.77|2079.27|2080.19|2078.69|0
1647237580000|2022-03-14 05:59:40|2080.15|2078.65|2080.09|2078.59|2080.19|2078.69|2080.09|2078.59|0
1647237590000|2022-03-14 05:59:50|2080.08|2078.58|2080.08|2078.58|2080.09|2078.59|2080.08|2078.58|0
1647237600000|2022-03-14 06:00:00|2080.07|2078.57|2079.84|2078.34|2080.18|2078.68|2079.84|2078.34|0
1647237610000|2022-03-14 06:00:10|2079.83|2078.33|2079.22|2077.72|2079.84|2078.34|2079.22|2077.72|0
1647237620000|2022-03-14 06:00:20|2079.18|2077.68|2078.75|2077.25|2079.18|2077.68|2078.41|2076.91|0
1647237630000|2022-03-14 06:00:30|2078.67|2077.17|2076.98|2075.48|2078.67|2077.17|2076.98|2075.48|0
1647237640000|2022-03-14 06:00:40|2076.97|2075.47|2075.77|2074.27|2076.97|2075.47|2075.77|2074.27|0
1647237650000|2022-03-14 06:00:50|2075.69|2074.19|2075.78|2074.28|2076.36|2074.86|2075.54|2074.04|0
1647237660000|2022-03-14 06:01:00|2075.74|2074.24|2075.15|2073.65|2075.74|2074.24|2075.05|2073.55|0
1647237670000|2022-03-14 06:01:10|2075.19|2073.69|2075.2|2073.7|2075.4|2073.9|2075.05|2073.55|0
1647237680000|2022-03-14 06:01:20|2075.29|2073.79|2076.25|2074.75|2076.25|2074.75|2075.29|2073.79|0
1647237690000|2022-03-14 06:01:30|2076.21|2074.71|2076.01|2074.51|2076.21|2074.71|2076.01|2074.51|0
1647237700000|2022-03-14 06:01:40|2076|2074.5|2075.4|2073.9|2076.01|2074.51|2075.4|2073.9|0
1647237720000|2022-03-14 06:02:00|2075.39|2073.89|2075.16|2073.66|2075.39|2073.89|2075.05|2073.55|0
1647237730000|2022-03-14 06:02:10|2075.23|2073.73|2075.39|2073.89|2075.4|2073.9|2075.15|2073.65|0
1647237740000|2022-03-14 06:02:20|2075.43|2073.93|2075.63|2074.13|2075.63|2074.13|2075.15|2073.65|0
1647237750000|2022-03-14 06:02:30|2075.64|2074.14|2076.01|2074.51|2076.12|2074.62|2075.64|2074.14|0
1647237760000|2022-03-14 06:02:40|2076.05|2074.55|2076.25|2074.75|2076.25|2074.75|2076.05|2074.55|0
1647237770000|2022-03-14 06:02:50|2076.21|2074.71|2075.88|2074.38|2076.21|2074.71|2075.88|2074.38|0
1647237780000|2022-03-14 06:03:00|2075.84|2074.34|2075.53|2074.03|2075.88|2074.38|2075.53|2074.03|0
1647237790000|2022-03-14 06:03:10|2075.57|2074.07|2075.63|2074.13|2075.64|2074.14|2075.53|2074.03|0
1647237800000|2022-03-14 06:03:20|2075.64|2074.14|2075.64|2074.14|2075.64|2074.14|2075.53|2074.03|0
1647237810000|2022-03-14 06:03:30|2075.52|2074.02|2074.92|2073.42|2075.52|2074.02|2074.92|2073.42|0
1647237820000|2022-03-14 06:03:40|2074.88|2073.38|2073.4|2071.9|2074.88|2073.38|2073.4|2071.9|0
1647237830000|2022-03-14 06:03:50|2073.36|2071.86|2073.17|2071.67|2073.36|2071.86|2073.16|2071.66|0
1647237840000|2022-03-14 06:04:00|2073.13|2071.63|2073.4|2071.9|2073.4|2071.9|2073.06|2071.56|0
1647237850000|2022-03-14 06:04:10|2073.44|2071.94|2072.82|2071.32|2073.54|2072.04|2072.82|2071.32|0
1647237860000|2022-03-14 06:04:20|2072.78|2071.28|2072.58|2071.08|2073.16|2071.66|2072.58|2071.08|0
1647237870000|2022-03-14 06:04:30|2072.62|2071.12|2073.06|2071.56|2073.06|2071.56|2072.62|2071.12|0
1647237880000|2022-03-14 06:04:40|2072.94|2071.44|2072.87|2071.37|2073.17|2071.67|2072.69|2071.19|0
1647237890000|2022-03-14 06:04:50|2072.93|2071.43|2073.17|2071.67|2073.17|2071.67|2072.93|2071.43|0
1647237900000|2022-03-14 06:05:00|2073.21|2071.71|2072.45|2070.95|2073.4|2071.9|2072.45|2070.95|0
1647237910000|2022-03-14 06:05:10|2072.49|2070.99|2072.93|2071.43|2072.93|2071.43|2072.49|2070.99|0
1647237920000|2022-03-14 06:05:20|2073|2071.5|2073.16|2071.66|2073.17|2071.67|2073|2071.5|0
1647237930000|2022-03-14 06:05:30|2073.17|2071.67|2073.16|2071.66|2073.3|2071.8|2073.16|2071.66|0
1647237940000|2022-03-14 06:05:40|2073.12|2071.62|2072.93|2071.43|2073.12|2071.62|2072.82|2071.32|0
1647237950000|2022-03-14 06:05:50|2072.97|2071.47|2073.16|2071.66|2073.16|2071.66|2072.97|2071.47|0
1647237960000|2022-03-14 06:06:00|2073.12|2071.62|2073.15|2071.65|2073.16|2071.66|2073.05|2071.55|0
1647237970000|2022-03-14 06:06:10|2073.03|2071.53|2072.81|2071.31|2073.03|2071.53|2072.81|2071.31|0
1647237980000|2022-03-14 06:06:20|2072.85|2071.35|2072.68|2071.18|2072.92|2071.42|2072.68|2071.18|0
1647237990000|2022-03-14 06:06:30|2072.64|2071.14|2072.68|2071.18|2072.68|2071.18|2072.57|2071.07|0
1647238000000|2022-03-14 06:06:40|2072.72|2071.22|2072.81|2071.31|2072.82|2071.32|2072.72|2071.22|0
1647238010000|2022-03-14 06:06:50|2072.77|2071.27|2072.92|2071.42|2072.92|2071.42|2072.68|2071.18|0
1647238020000|2022-03-14 06:07:00|2073.05|2071.55|2073.16|2071.66|2073.16|2071.66|2072.68|2071.18|0
1647238030000|2022-03-14 06:07:10|2073.2|2071.7|2073.64|2072.14|2073.78|2072.28|2073.2|2071.7|0
1647238050000|2022-03-14 06:07:30|2073.52|2072.02|2073.16|2071.66|2073.52|2072.02|2073.16|2071.66|0
1647238060000|2022-03-14 06:07:40|2073.04|2071.54|2072.92|2071.42|2073.04|2071.54|2072.82|2071.32|0
1647238080000|2022-03-14 06:08:00|2072.96|2071.46|2073.06|2071.56|2073.4|2071.9|2072.82|2071.32|0
1647238090000|2022-03-14 06:08:10|2073.16|2071.66|2073.16|2071.66|2073.16|2071.66|2073.16|2071.66|0
1647238100000|2022-03-14 06:08:20|2073.08|2071.58|2073.16|2071.66|2073.16|2071.66|2072.92|2071.42|0
1647238110000|2022-03-14 06:08:30|2073.12|2071.62|2073.06|2071.56|2073.12|2071.62|2073.06|2071.56|0
1647238120000|2022-03-14 06:08:40|2073.1|2071.6|2073.16|2071.66|2073.16|2071.66|2073.1|2071.6|0
1647238130000|2022-03-14 06:08:50|2073.12|2071.62|2073.16|2071.66|2073.16|2071.66|2073.06|2071.56|0
1647238140000|2022-03-14 06:09:00|2073.2|2071.7|2073.16|2071.66|2073.3|2071.8|2072.93|2071.43|0
1647238150000|2022-03-14 06:09:10|2073.2|2071.7|2073.16|2071.66|2073.3|2071.8|2073.16|2071.66|0
1647238160000|2022-03-14 06:09:20|2073.12|2071.62|2072.82|2071.32|2073.3|2071.8|2072.82|2071.32|0
1647238170000|2022-03-14 06:09:30|2072.78|2071.28|2072.34|2070.84|2072.78|2071.28|2072.34|2070.84|0
1647238180000|2022-03-14 06:09:40|2072.46|2070.96|2072.68|2071.18|2072.68|2071.18|2072.46|2070.96|0
1647238200000|2022-03-14 06:10:00|2072.72|2071.22|2072.92|2071.42|2072.92|2071.42|2072.68|2071.18|0
1647238220000|2022-03-14 06:10:20|2072.93|2071.43|2072.93|2071.43|2072.93|2071.43|2072.93|2071.43|0
1647238230000|2022-03-14 06:10:30|2072.89|2071.39|2072.82|2071.32|2072.89|2071.39|2072.82|2071.32|0
1647238240000|2022-03-14 06:10:40|2072.74|2071.24|2072.69|2071.19|2072.74|2071.24|2072.45|2070.95|0
1647238250000|2022-03-14 06:10:50|2072.73|2071.23|2072.93|2071.43|2073.16|2071.66|2072.69|2071.19|0
1647238260000|2022-03-14 06:11:00|2072.89|2071.39|2072.9|2071.4|2073.17|2071.67|2072.83|2071.33|0
1647238270000|2022-03-14 06:11:10|2072.58|2071.08|2072.58|2071.08|2073.06|2071.56|2072.45|2070.95|0
1647238280000|2022-03-14 06:11:20|2072.5|2071|2072.21|2070.71|2072.5|2071|2072.1|2070.6|0
1647238290000|2022-03-14 06:11:30|2072.25|2070.75|2073.16|2071.66|2073.16|2071.66|2072.25|2070.75|0
1647238300000|2022-03-14 06:11:40|2073.13|2071.63|2073.06|2071.56|2073.13|2071.63|2073.06|2071.56|0
1647238310000|2022-03-14 06:11:50|2073.1|2071.6|2073.16|2071.66|2073.16|2071.66|2073.1|2071.6|0
1647238320000|2022-03-14 06:12:00|2073.2|2071.7|2072.69|2071.19|2073.3|2071.8|2072.69|2071.19|0
1647238330000|2022-03-14 06:12:10|2072.68|2071.18|2072.82|2071.32|2072.82|2071.32|2072.68|2071.18|0
1647238340000|2022-03-14 06:12:20|2072.78|2071.28|2072.69|2071.19|2072.78|2071.28|2072.69|2071.19|0
1647238360000|2022-03-14 06:12:40|2072.73|2071.23|2072.93|2071.43|2072.93|2071.43|2072.73|2071.23|0
1647238370000|2022-03-14 06:12:50|2072.97|2071.47|2073.17|2071.67|2073.17|2071.67|2072.97|2071.47|0
1647238380000|2022-03-14 06:13:00|2073.13|2071.63|2074.02|2072.52|2074.02|2072.52|2073.06|2071.56|0
1647238390000|2022-03-14 06:13:10|2074.01|2072.51|2073.54|2072.04|2074.01|2072.51|2073.54|2072.04|0
1647238400000|2022-03-14 06:13:20|2073.58|2072.08|2073.78|2072.28|2073.78|2072.28|2073.58|2072.08|0
1647238410000|2022-03-14 06:13:30|2073.74|2072.24|2073.64|2072.14|2073.74|2072.24|2073.64|2072.14|0
1647238440000|2022-03-14 06:14:00|2073.68|2072.18|2073.54|2072.04|2073.78|2072.28|2073.54|2072.04|0
1647238450000|2022-03-14 06:14:10|2073.3|2071.8|2073.3|2071.8|2073.3|2071.8|2073.3|2071.8|0
1647238460000|2022-03-14 06:14:20|2073.26|2071.76|2072.45|2070.95|2073.26|2071.76|2072.45|2070.95|0
1647238470000|2022-03-14 06:14:30|2072.49|2070.99|2072.69|2071.19|2072.69|2071.19|2072.49|2070.99|0
1647238480000|2022-03-14 06:14:40|2072.68|2071.18|2072.21|2070.71|2072.68|2071.18|2072.1|2070.6|0
1647238490000|2022-03-14 06:14:50|2072.25|2070.75|2073.06|2071.56|2073.06|2071.56|2072.25|2070.75|0
1647238500000|2022-03-14 06:15:00|2073.1|2071.6|2073.54|2072.04|2073.54|2072.04|2073.1|2071.6|0
1647238510000|2022-03-14 06:15:10|2073.58|2072.08|2073.65|2072.15|2073.65|2072.15|2073.58|2072.08|0
1647238520000|2022-03-14 06:15:20|2073.61|2072.11|2073.41|2071.91|2073.61|2072.11|2073.41|2071.91|0
1647238530000|2022-03-14 06:15:30|2073.37|2071.87|2073.3|2071.8|2073.37|2071.87|2073.17|2071.67|0
1647238540000|2022-03-14 06:15:40|2073.41|2071.91|2073.41|2071.91|2073.41|2071.91|2073.41|2071.91|0
1647238550000|2022-03-14 06:15:50|2073.37|2071.87|2073.65|2072.15|2073.65|2072.15|2073.3|2071.8|0
1647238560000|2022-03-14 06:16:00|2073.69|2072.19|2073.78|2072.28|2074.26|2072.76|2073.69|2072.19|0
1647238570000|2022-03-14 06:16:10|2073.74|2072.24|2073.65|2072.15|2073.74|2072.24|2073.31|2071.81|0
1647238580000|2022-03-14 06:16:20|2073.69|2072.19|2073.78|2072.28|2073.78|2072.28|2073.69|2072.19|0
1647238590000|2022-03-14 06:16:30|2073.86|2072.36|2073.41|2071.91|2074.02|2072.52|2073.41|2071.91|0
1647238600000|2022-03-14 06:16:40|2073.54|2072.04|2073.54|2072.04|2073.55|2072.05|2073.54|2072.04|0
1647238610000|2022-03-14 06:16:50|2073.5|2072|2072.93|2071.43|2073.5|2072|2072.93|2071.43|0
1647238620000|2022-03-14 06:17:00|2072.97|2071.47|2073.41|2071.91|2073.41|2071.91|2072.97|2071.47|0
1647238630000|2022-03-14 06:17:10|2073.55|2072.05|2073.65|2072.15|2073.65|2072.15|2073.55|2072.05|0
1647238640000|2022-03-14 06:17:20|2073.61|2072.11|2073.89|2072.39|2073.89|2072.39|2073.55|2072.05|0
1647238650000|2022-03-14 06:17:30|2073.85|2072.35|2073.89|2072.39|2073.89|2072.39|2073.78|2072.28|0
1647238660000|2022-03-14 06:17:40|2073.65|2072.15|2072.93|2071.43|2073.65|2072.15|2072.93|2071.43|0
1647238670000|2022-03-14 06:17:50|2072.89|2071.39|2072.45|2070.95|2072.89|2071.39|2072.35|2070.85|0
1647238680000|2022-03-14 06:18:00|2072.59|2071.09|2072.69|2071.19|2072.69|2071.19|2072.45|2070.95|0
1647238690000|2022-03-14 06:18:10|2072.65|2071.15|2071.87|2070.37|2072.65|2071.15|2071.87|2070.37|0
1647238700000|2022-03-14 06:18:20|2071.73|2070.23|2071.97|2070.47|2072.21|2070.71|2071.25|2069.75|0
1647238710000|2022-03-14 06:18:30|2071.89|2070.39|2071.73|2070.23|2071.89|2070.39|2071.73|2070.23|0
1647238720000|2022-03-14 06:18:40|2071.77|2070.27|2072.21|2070.71|2072.21|2070.71|2071.77|2070.27|0
1647238730000|2022-03-14 06:18:50|2072.17|2070.67|2071.49|2069.99|2072.17|2070.67|2071.49|2069.99|0
1647238740000|2022-03-14 06:19:00|2071.5|2070|2072.45|2070.95|2072.45|2070.95|2071.5|2070|0
1647238750000|2022-03-14 06:19:10|2072.49|2070.99|2072.45|2070.95|2072.59|2071.09|2072.45|2070.95|0
1647238760000|2022-03-14 06:19:20|2072.46|2070.96|2073.65|2072.15|2073.65|2072.15|2072.46|2070.96|0
1647238770000|2022-03-14 06:19:30|2073.66|2072.16|2073.55|2072.05|2073.66|2072.16|2073.55|2072.05|0
1647238780000|2022-03-14 06:19:40|2073.56|2072.06|2076.54|2075.04|2077.02|2075.52|2073.56|2072.06|0
1647238790000|2022-03-14 06:19:50|2076.92|2075.42|2077.26|2075.76|2077.26|2075.76|2076.92|2075.42|0
1647238800000|2022-03-14 06:20:00|2077.27|2075.77|2076.72|2075.22|2077.27|2075.77|2076.44|2074.94|0
1647238810000|2022-03-14 06:20:10|2076.78|2075.28|2075.1|2073.6|2076.79|2075.29|2075.1|2073.6|0
1647238820000|2022-03-14 06:20:20|2075.05|2073.55|2074.81|2073.31|2075.05|2073.55|2074.81|2073.31|0
1647238830000|2022-03-14 06:20:30|2074.77|2073.27|2074.33|2072.83|2074.94|2073.44|2074.22|2072.72|0
1647238840000|2022-03-14 06:20:40|2074.65|2073.15|2076.24|2074.74|2076.24|2074.74|2074.65|2073.15|0
1647238850000|2022-03-14 06:20:50|2076.2|2074.7|2076.24|2074.74|2076.24|2074.74|2076|2074.5|0
1647238860000|2022-03-14 06:21:00|2076.28|2074.78|2077.25|2075.75|2077.25|2075.75|2076.24|2074.74|0
1647238870000|2022-03-14 06:21:10|2077.34|2075.84|2077.45|2075.95|2077.45|2075.95|2077.34|2075.84|0
1647238880000|2022-03-14 06:21:20|2077.69|2076.19|2078.06|2076.56|2078.4|2076.9|2077.69|2076.19|0
1647238890000|2022-03-14 06:21:30|2078.05|2076.55|2078.05|2076.55|2078.06|2076.56|2078.05|2076.55|0
1647238900000|2022-03-14 06:21:40|2078.09|2076.59|2078.64|2077.14|2078.64|2077.14|2078.05|2076.55|0
1647238910000|2022-03-14 06:21:50|2078.68|2077.18|2079.59|2078.09|2079.59|2078.09|2078.39|2076.89|0
1647238920000|2022-03-14 06:22:00|2079.72|2078.22|2079.84|2078.34|2080.07|2078.57|2079.59|2078.09|0
1647238930000|2022-03-14 06:22:10|2079.83|2078.33|2079.84|2078.34|2079.84|2078.34|2079.49|2077.99|0
1647238940000|2022-03-14 06:22:20|2079.73|2078.23|2079.6|2078.1|2079.84|2078.34|2079.6|2078.1|0
1647238950000|2022-03-14 06:22:30|2079.56|2078.06|2079.5|2078|2079.6|2078.1|2079.5|2078|0
1647238960000|2022-03-14 06:22:40|2079.49|2077.99|2079.36|2077.86|2079.49|2077.99|2079.26|2077.76|0
1647238970000|2022-03-14 06:22:50|2079.44|2077.94|2080.08|2078.58|2080.21|2078.71|2079.44|2077.94|0
1647238980000|2022-03-14 06:23:00|2080.24|2078.74|2079.97|2078.47|2080.56|2079.06|2079.97|2078.47|0
1647238990000|2022-03-14 06:23:10|2079.85|2078.35|2080.21|2078.71|2080.21|2078.71|2079.6|2078.1|0
1647239000000|2022-03-14 06:23:20|2080.22|2078.72|2081.29|2079.79|2081.42|2079.92|2080.22|2078.72|0
1647239010000|2022-03-14 06:23:30|2081.25|2079.75|2081.53|2080.03|2082.25|2080.75|2080.95|2079.45|0
1647239020000|2022-03-14 06:23:40|2081.59|2080.09|2081.96|2080.46|2082.07|2080.57|2081.59|2080.09|0
1647239030000|2022-03-14 06:23:50|2082.04|2080.54|2082.2|2080.7|2082.2|2080.7|2081.96|2080.46|0
1647239040000|2022-03-14 06:24:00|2082.07|2080.57|2084.45|2082.95|2084.45|2082.95|2081.96|2080.46|0
1647239050000|2022-03-14 06:24:10|2084.37|2082.87|2086.6|2085.1|2086.6|2085.1|2084.21|2082.71|0
1647239060000|2022-03-14 06:24:20|2086.59|2085.09|2085.64|2084.14|2086.59|2085.09|2084.45|2082.95|0
1647239070000|2022-03-14 06:24:30|2085.65|2084.15|2086.36|2084.86|2086.36|2084.86|2085.65|2084.15|0
1647239080000|2022-03-14 06:24:40|2086.48|2084.98|2087.07|2085.57|2087.07|2085.57|2086.48|2084.98|0
1647239090000|2022-03-14 06:24:50|2087.11|2085.61|2087.57|2086.07|2087.57|2086.07|2086.25|2084.75|0
1647239100000|2022-03-14 06:25:00|2087.56|2086.06|2086.85|2085.35|2088.28|2086.78|2086.51|2085.01|0
1647239110000|2022-03-14 06:25:10|2086.89|2085.39|2087.46|2085.96|2087.47|2085.97|2086.89|2085.39|0
1647239120000|2022-03-14 06:25:20|2087.47|2085.97|2087.41|2085.91|2087.65|2086.15|2087.27|2085.77|0
1647239130000|2022-03-14 06:25:30|2087.37|2085.87|2086.57|2085.07|2087.37|2085.87|2086.57|2085.07|0
1647239140000|2022-03-14 06:25:40|2086.53|2085.03|2087.18|2085.68|2087.29|2085.79|2086.47|2084.97|0
1647239150000|2022-03-14 06:25:50|2087.34|2085.84|2088|2086.5|2088|2086.5|2087.34|2085.84|0
1647239160000|2022-03-14 06:26:00|2087.96|2086.46|2088.14|2086.64|2088.14|2086.64|2087.76|2086.26|0
1647239170000|2022-03-14 06:26:10|2088.1|2086.6|2087.99|2086.49|2088.1|2086.6|2087.76|2086.26|0
1647239180000|2022-03-14 06:26:20|2087.87|2086.37|2086.89|2085.39|2087.87|2086.37|2086.89|2085.39|0
1647239190000|2022-03-14 06:26:30|2086.8|2085.3|2086.07|2084.57|2086.8|2085.3|2085.97|2084.47|0
1647239200000|2022-03-14 06:26:40|2085.96|2084.46|2085.12|2083.62|2085.96|2084.46|2085.02|2083.52|0
1647239210000|2022-03-14 06:26:50|2085.08|2083.58|2084.65|2083.15|2085.12|2083.62|2084.41|2082.91|0
1647239220000|2022-03-14 06:27:00|2084.64|2083.14|2084.88|2083.38|2084.88|2083.38|2084.4|2082.9|0
1647239230000|2022-03-14 06:27:10|2084.87|2083.37|2084.88|2083.38|2084.88|2083.38|2084.87|2083.37|0
1647239240000|2022-03-14 06:27:20|2084.92|2083.42|2084.95|2083.45|2085.01|2083.51|2084.81|2083.31|0
1647239250000|2022-03-14 06:27:30|2085.07|2083.57|2085.18|2083.68|2085.29|2083.79|2085.07|2083.57|0
1647239260000|2022-03-14 06:27:40|2085.22|2083.72|2086.14|2084.64|2086.14|2084.64|2085.22|2083.72|0
1647239270000|2022-03-14 06:27:50|2086.06|2084.56|2086.62|2085.12|2086.62|2085.12|2085.77|2084.27|0
1647239280000|2022-03-14 06:28:00|2086.7|2085.2|2087.2|2085.7|2087.2|2085.7|2086.7|2085.2|0
1647239290000|2022-03-14 06:28:10|2087.48|2085.98|2088.05|2086.55|2088.05|2086.55|2087.48|2085.98|0
1647239300000|2022-03-14 06:28:20|2088.13|2086.63|2088.15|2086.65|2088.29|2086.79|2088.04|2086.54|0
1647239310000|2022-03-14 06:28:30|2088.11|2086.61|2087.8|2086.3|2088.15|2086.65|2087.8|2086.3|0
1647239320000|2022-03-14 06:28:40|2087.73|2086.23|2087.67|2086.17|2088.15|2086.65|2087.09|2085.59|0
1647239330000|2022-03-14 06:28:50|2087.71|2086.21|2088.62|2087.12|2088.62|2087.12|2087.71|2086.21|0
1647239340000|2022-03-14 06:29:00|2088.86|2087.36|2087.43|2085.93|2089.48|2087.98|2087.32|2085.82|0
1647239350000|2022-03-14 06:29:10|2087.39|2085.89|2087.56|2086.06|2087.56|2086.06|2086.71|2085.21|0
1647239360000|2022-03-14 06:29:20|2087.6|2086.1|2088.86|2087.36|2088.86|2087.36|2087.42|2085.92|0
1647239370000|2022-03-14 06:29:30|2088.85|2087.35|2088.12|2086.62|2088.99|2087.49|2088.12|2086.62|0
1647239380000|2022-03-14 06:29:40|2088.08|2086.58|2085.97|2084.47|2088.08|2086.58|2085.97|2084.47|0
1647239390000|2022-03-14 06:29:50|2086.05|2084.55|2086.82|2085.32|2086.82|2085.32|2086.05|2084.55|0
1647239400000|2022-03-14 06:30:00|2086.83|2085.33|2088.83|2087.33|2088.83|2087.33|2086.83|2085.33|0
1647239410000|2022-03-14 06:30:10|2088.71|2087.21|2088.6|2087.1|2088.97|2087.47|2088.49|2086.99|0
1647239420000|2022-03-14 06:30:20|2088.59|2087.09|2088.35|2086.85|2088.59|2087.09|2088.35|2086.85|0
1647239430000|2022-03-14 06:30:30|2088.36|2086.86|2088.25|2086.75|2088.36|2086.86|2087.88|2086.38|0
1647239440000|2022-03-14 06:30:40|2088.24|2086.74|2088.48|2086.98|2088.59|2087.09|2087.77|2086.27|0
1647239450000|2022-03-14 06:30:50|2088.56|2087.06|2087.53|2086.03|2088.83|2087.33|2087.53|2086.03|0
1647239460000|2022-03-14 06:31:00|2087.52|2086.02|2087.39|2085.89|2087.53|2086.03|2087.39|2085.89|0
1647239470000|2022-03-14 06:31:10|2087.59|2086.09|2087.76|2086.26|2088|2086.5|2087.52|2086.02|0
1647239480000|2022-03-14 06:31:20|2087.77|2086.27|2088.48|2086.98|2088.48|2086.98|2087.77|2086.27|0
1647239490000|2022-03-14 06:31:30|2088.32|2086.82|2087.87|2086.37|2088.32|2086.82|2087.87|2086.37|0
1647239500000|2022-03-14 06:31:40|2087.83|2086.33|2087.29|2085.79|2087.83|2086.33|2087.05|2085.55|0
1647239510000|2022-03-14 06:31:50|2087.17|2085.67|2087.05|2085.55|2087.53|2086.03|2086.91|2085.41|0
1647239520000|2022-03-14 06:32:00|2086.97|2085.47|2087.63|2086.13|2087.63|2086.13|2086.81|2085.31|0
1647239530000|2022-03-14 06:32:10|2087.75|2086.25|2088.58|2087.08|2088.58|2087.08|2087.75|2086.25|0
1647239540000|2022-03-14 06:32:20|2088.59|2087.09|2088|2086.5|2088.72|2087.22|2088|2086.5|0
1647239550000|2022-03-14 06:32:30|2088.08|2086.58|2088.24|2086.74|2088.24|2086.74|2088.08|2086.58|0
1647239560000|2022-03-14 06:32:40|2088.36|2086.86|2088.72|2087.22|2088.72|2087.22|2088.36|2086.86|0
1647239570000|2022-03-14 06:32:50|2088.8|2087.3|2089.2|2087.7|2089.2|2087.7|2088.8|2087.3|0
1647239580000|2022-03-14 06:33:00|2089.27|2087.77|2088.49|2086.99|2089.43|2087.93|2088.48|2086.98|0
1647239590000|2022-03-14 06:33:10|2088.48|2086.98|2086.71|2085.21|2088.48|2086.98|2086.71|2085.21|0
1647239600000|2022-03-14 06:33:20|2086.83|2085.33|2085.83|2084.33|2087.05|2085.55|2085.72|2084.22|0
1647239610000|2022-03-14 06:33:30|2085.79|2084.29|2085.43|2083.93|2086.25|2084.75|2085.43|2083.93|0
1647239620000|2022-03-14 06:33:40|2085.41|2083.91|2084.94|2083.44|2085.52|2084.02|2084.94|2083.44|0
1647239630000|2022-03-14 06:33:50|2084.9|2083.4|2085.64|2084.14|2085.65|2084.15|2084.7|2083.2|0
1647239640000|2022-03-14 06:34:00|2085.56|2084.06|2085.4|2083.9|2085.64|2084.14|2085.4|2083.9|0
1647239650000|2022-03-14 06:34:10|2085.44|2083.94|2085.4|2083.9|2085.5|2084|2085.16|2083.66|0
1647239660000|2022-03-14 06:34:20|2085.36|2083.86|2085.03|2083.53|2085.36|2083.86|2084.79|2083.29|0
1647239670000|2022-03-14 06:34:30|2085.02|2083.52|2085.02|2083.52|2085.02|2083.52|2085.02|2083.52|0
1647239680000|2022-03-14 06:34:40|2084.98|2083.48|2085.39|2083.89|2085.5|2084|2084.68|2083.18|0
1647239690000|2022-03-14 06:34:50|2085.42|2083.92|2085.49|2083.99|2085.49|2083.99|2085.42|2083.92|0
1647239700000|2022-03-14 06:35:00|2085.53|2084.03|2086.2|2084.7|2086.21|2084.71|2085.53|2084.03|0
1647239710000|2022-03-14 06:35:10|2086.05|2084.55|2086.1|2084.6|2086.1|2084.6|2085.72|2084.22|0
1647239720000|2022-03-14 06:35:20|2086.22|2084.72|2085.73|2084.23|2086.44|2084.94|2085.73|2084.23|0
1647239730000|2022-03-14 06:35:30|2085|2083.5|2084.9|2083.4|2085.13|2083.63|2084.76|2083.26|0
1647239740000|2022-03-14 06:35:40|2084.94|2083.44|2085.14|2083.64|2085.14|2083.64|2084.94|2083.44|0
1647239750000|2022-03-14 06:35:50|2085.1|2083.6|2085|2083.5|2085.1|2083.6|2085|2083.5|0
1647239760000|2022-03-14 06:36:00|2085.01|2083.51|2084.67|2083.17|2085.01|2083.51|2084.67|2083.17|0
1647239770000|2022-03-14 06:36:10|2084.63|2083.13|2084.9|2083.4|2084.9|2083.4|2084.05|2082.55|0
1647239780000|2022-03-14 06:36:20|2084.94|2083.44|2085.49|2083.99|2085.49|2083.99|2084.91|2083.41|0
1647239790000|2022-03-14 06:36:30|2085.53|2084.03|2085.73|2084.23|2085.86|2084.36|2085.53|2084.03|0
1647239800000|2022-03-14 06:36:40|2085.69|2084.19|2085.73|2084.23|2085.86|2084.36|2085.62|2084.12|0
1647239810000|2022-03-14 06:36:50|2085.77|2084.27|2085.87|2084.37|2085.97|2084.47|2085.73|2084.23|0
1647239820000|2022-03-14 06:37:00|2085.95|2084.45|2085.97|2084.47|2086.11|2084.61|2085.73|2084.23|0
1647239830000|2022-03-14 06:37:10|2085.93|2084.43|2085.97|2084.47|2085.97|2084.47|2085.73|2084.23|0
1647239840000|2022-03-14 06:37:20|2086.01|2084.51|2086.1|2084.6|2086.1|2084.6|2086.01|2084.51|0
1647239850000|2022-03-14 06:37:30|2086.14|2084.64|2085.96|2084.46|2086.21|2084.71|2085.96|2084.46|0
1647239860000|2022-03-14 06:37:40|2086|2084.5|2086.2|2084.7|2086.2|2084.7|2085.96|2084.46|0
1647239870000|2022-03-14 06:37:50|2086.04|2084.54|2085.48|2083.98|2086.04|2084.54|2085.48|2083.98|0
1647239880000|2022-03-14 06:38:00|2085.72|2084.22|2087.87|2086.37|2087.87|2086.37|2085.72|2084.22|0
1647239890000|2022-03-14 06:38:10|2087.88|2086.38|2086.34|2084.84|2087.88|2086.38|2086.1|2084.6|0
1647239900000|2022-03-14 06:38:20|2086.38|2084.88|2087.81|2086.31|2088.05|2086.55|2086.38|2084.88|0
1647239910000|2022-03-14 06:38:30|2087.7|2086.2|2088.05|2086.55|2088.05|2086.55|2087.34|2085.84|0
1647239920000|2022-03-14 06:38:40|2087.97|2086.47|2087.1|2085.6|2087.97|2086.47|2086.99|2085.49|0
1647239930000|2022-03-14 06:38:50|2087.06|2085.56|2088.05|2086.55|2088.05|2086.55|2087|2085.5|0
1647239940000|2022-03-14 06:39:00|2088.06|2086.56|2088.05|2086.55|2088.06|2086.56|2088.05|2086.55|0
1647239950000|2022-03-14 06:39:10|2087.9|2086.4|2087.71|2086.21|2087.9|2086.4|2087.58|2086.08|0
1647239960000|2022-03-14 06:39:20|2087.75|2086.25|2087.81|2086.31|2087.82|2086.32|2087.75|2086.25|0
1647239970000|2022-03-14 06:39:30|2087.85|2086.35|2088.54|2087.04|2088.54|2087.04|2087.85|2086.35|0
1647239980000|2022-03-14 06:39:40|2088.69|2087.19|2089.86|2088.36|2089.86|2088.36|2088.69|2087.19|0
1647239990000|2022-03-14 06:39:50|2089.87|2088.37|2089.98|2088.48|2090.12|2088.62|2089.87|2088.37|0
1647240000000|2022-03-14 06:40:00|2089.94|2088.44|2089.98|2088.48|2089.98|2088.48|2089.4|2087.9|0
1647240010000|2022-03-14 06:40:10|2090.1|2088.6|2090.7|2089.2|2090.7|2089.2|2090.1|2088.6|0
1647240020000|2022-03-14 06:40:20|2090.23|2088.73|2089.27|2087.77|2090.23|2088.73|2089.27|2087.77|0
1647240030000|2022-03-14 06:40:30|2089.03|2087.53|2088.56|2087.06|2089.03|2087.53|2087.97|2086.47|0
1647240040000|2022-03-14 06:40:40|2088.6|2087.1|2088.93|2087.43|2089.17|2087.67|2088.6|2087.1|0
1647240050000|2022-03-14 06:40:50|2088.89|2087.39|2088.93|2087.43|2088.93|2087.43|2088.55|2087.05|0
1647240060000|2022-03-14 06:41:00|2088.92|2087.42|2088.95|2087.45|2088.95|2087.45|2088.92|2087.42|0
1647240070000|2022-03-14 06:41:10|2088.83|2087.33|2088.82|2087.32|2088.83|2087.33|2088.82|2087.32|0
1647240080000|2022-03-14 06:41:20|2088.83|2087.33|2088.45|2086.95|2088.83|2087.33|2088.45|2086.95|0
1647240090000|2022-03-14 06:41:30|2088.13|2086.63|2087.49|2085.99|2088.13|2086.63|2087.49|2085.99|0
1647240100000|2022-03-14 06:41:40|2087.45|2085.95|2087.97|2086.47|2088.11|2086.61|2087.39|2085.89|0
1647240110000|2022-03-14 06:41:50|2087.93|2086.43|2087.86|2086.36|2087.93|2086.43|2087.86|2086.36|0
1647240130000|2022-03-14 06:42:10|2087.9|2086.4|2087.96|2086.46|2088.44|2086.94|2087.9|2086.4|0
1647240140000|2022-03-14 06:42:20|2087.85|2086.35|2086.57|2085.07|2087.85|2086.35|2086.53|2085.03|0
1647240150000|2022-03-14 06:42:30|2086.67|2085.17|2086.53|2085.03|2086.67|2085.17|2086.53|2085.03|0
1647240160000|2022-03-14 06:42:40|2086.49|2084.99|2087.14|2085.64|2087.14|2085.64|2086.42|2084.92|0
1647240190000|2022-03-14 06:43:10|2087.34|2085.84|2087.86|2086.36|2087.86|2086.36|2087.34|2085.84|0
1647240200000|2022-03-14 06:43:20|2088.02|2086.52|2088.2|2086.7|2088.57|2087.07|2088.02|2086.52|0
1647240220000|2022-03-14 06:43:40|2088.12|2086.62|2087.96|2086.46|2088.12|2086.62|2087.96|2086.46|0
1647240230000|2022-03-14 06:43:50|2087.84|2086.34|2088.34|2086.84|2088.34|2086.84|2087.62|2086.12|0
1647240240000|2022-03-14 06:44:00|2088.28|2086.78|2087.56|2086.06|2088.28|2086.78|2087.56|2086.06|0
1647240250000|2022-03-14 06:44:10|2087.52|2086.02|2087.42|2085.92|2087.52|2086.02|2087.42|2085.92|0
1647240260000|2022-03-14 06:44:20|2087.38|2085.88|2087.32|2085.82|2087.38|2085.88|2087.32|2085.82|0
1647240270000|2022-03-14 06:44:30|2087.44|2085.94|2087.66|2086.16|2087.66|2086.16|2087.44|2085.94|0
1647240280000|2022-03-14 06:44:40|2087.62|2086.12|2087.56|2086.06|2087.62|2086.12|2087.56|2086.06|0
1647240350000|2022-03-14 06:45:50|2087.6|2086.1|2087.66|2086.16|2087.66|2086.16|2087.56|2086.06|0
1647240360000|2022-03-14 06:46:00|2087.7|2086.2|2088.39|2086.89|2088.39|2086.89|2087.67|2086.17|0
1647240370000|2022-03-14 06:46:10|2088.76|2087.26|2088.13|2086.63|2089|2087.5|2088.13|2086.63|0
1647240380000|2022-03-14 06:46:20|2088.05|2086.55|2088.03|2086.53|2088.05|2086.55|2087.79|2086.29|0
1647240390000|2022-03-14 06:46:30|2088.04|2086.54|2087.9|2086.4|2088.04|2086.54|2087.9|2086.4|0
1647240400000|2022-03-14 06:46:40|2088.1|2086.6|2088.51|2087.01|2088.52|2087.02|2088.1|2086.6|0
1647240410000|2022-03-14 06:46:50|2088.48|2086.98|2088.14|2086.64|2088.48|2086.98|2088.14|2086.64|0
1647240430000|2022-03-14 06:47:10|2088.1|2086.6|2087.66|2086.16|2088.1|2086.6|2087.56|2086.06|0
1647240440000|2022-03-14 06:47:20|2087.62|2086.12|2088.03|2086.53|2088.03|2086.53|2087.56|2086.06|0
1647240450000|2022-03-14 06:47:30|2088.04|2086.54|2088.04|2086.54|2088.14|2086.64|2088.04|2086.54|0
1647240460000|2022-03-14 06:47:40|2088|2086.5|2087.8|2086.3|2088|2086.5|2087.8|2086.3|0
1647240470000|2022-03-14 06:47:50|2087.76|2086.26|2087.56|2086.06|2087.76|2086.26|2087.56|2086.06|0
1647240480000|2022-03-14 06:48:00|2087.52|2086.02|2087.32|2085.82|2087.56|2086.06|2087.32|2085.82|0
1647240490000|2022-03-14 06:48:10|2087.28|2085.78|2087.8|2086.3|2087.8|2086.3|2087.19|2085.69|0
1647240500000|2022-03-14 06:48:20|2087.76|2086.26|2087.56|2086.06|2087.76|2086.26|2087.56|2086.06|0
1647240510000|2022-03-14 06:48:30|2087.52|2086.02|2087.19|2085.69|2087.56|2086.06|2087.19|2085.69|0
1647240520000|2022-03-14 06:48:40|2087.23|2085.73|2087.19|2085.69|2087.32|2085.82|2087.19|2085.69|0
1647240530000|2022-03-14 06:48:50|2087.15|2085.65|2087.07|2085.57|2087.15|2085.65|2086.36|2084.86|0
1647240540000|2022-03-14 06:49:00|2087.03|2085.53|2086.6|2085.1|2087.07|2085.57|2086.6|2085.1|0
1647240560000|2022-03-14 06:49:20|2086.56|2085.06|2086.36|2084.86|2086.56|2085.06|2086.36|2084.86|0
1647240580000|2022-03-14 06:49:40|2086.28|2084.78|2086.12|2084.62|2086.28|2084.78|2086.12|2084.62|0
1647240600000|2022-03-14 06:50:00|2086.08|2084.58|2085.88|2084.38|2086.08|2084.58|2085.88|2084.38|0
1647240620000|2022-03-14 06:50:20|2085.84|2084.34|2085.63|2084.13|2085.84|2084.34|2085.63|2084.13|0
1647240630000|2022-03-14 06:50:30|2085.59|2084.09|2085.4|2083.9|2085.74|2084.24|2084.77|2083.27|0
1647240640000|2022-03-14 06:50:40|2085.36|2083.86|2085.02|2083.52|2085.36|2083.86|2084.92|2083.42|0
1647240650000|2022-03-14 06:50:50|2084.9|2083.4|2084.44|2082.94|2084.9|2083.4|2084.44|2082.94|0
1647240660000|2022-03-14 06:51:00|2084.24|2082.74|2083.48|2081.98|2084.24|2082.74|2083.48|2081.98|0
1647240680000|2022-03-14 06:51:20|2083.44|2081.94|2082.47|2080.97|2083.44|2081.94|2082.47|2080.97|0
1647240690000|2022-03-14 06:51:30|2082.58|2081.08|2082.81|2081.31|2082.94|2081.44|2082.58|2081.08|0
1647240700000|2022-03-14 06:51:40|2082.94|2081.44|2084|2082.5|2084.14|2082.64|2082.94|2081.44|0
1647240710000|2022-03-14 06:51:50|2083.96|2082.46|2082.95|2081.45|2083.96|2082.46|2082.95|2081.45|0
1647240720000|2022-03-14 06:52:00|2083.29|2081.79|2083.41|2081.91|2084.01|2082.51|2082.8|2081.3|0
1647240730000|2022-03-14 06:52:10|2083.42|2081.92|2083.76|2082.26|2083.76|2082.26|2083.18|2081.68|0
1647240740000|2022-03-14 06:52:20|2083.68|2082.18|2083.66|2082.16|2083.68|2082.18|2083.05|2081.55|0
1647240750000|2022-03-14 06:52:30|2083.62|2082.12|2083.29|2081.79|2083.62|2082.12|2083.29|2081.79|0
1647240760000|2022-03-14 06:52:40|2083.25|2081.75|2083.53|2082.03|2083.77|2082.27|2083.19|2081.69|0
1647240770000|2022-03-14 06:52:50|2083.57|2082.07|2083.78|2082.28|2083.91|2082.41|2083.57|2082.07|0
1647240780000|2022-03-14 06:53:00|2083.77|2082.27|2083.53|2082.03|2083.91|2082.41|2083.53|2082.03|0
1647240790000|2022-03-14 06:53:10|2083.54|2082.04|2082.72|2081.22|2083.54|2082.04|2082.72|2081.22|0
1647240800000|2022-03-14 06:53:20|2082.68|2081.18|2083.06|2081.56|2083.06|2081.56|2082.58|2081.08|0
1647240810000|2022-03-14 06:53:30|2083.1|2081.6|2083.02|2081.52|2083.3|2081.8|2083.02|2081.52|0
1647240820000|2022-03-14 06:53:40|2082.95|2081.45|2083.06|2081.56|2083.19|2081.69|2082.82|2081.32|0
1647240850000|2022-03-14 06:54:10|2083.02|2081.52|2082.82|2081.32|2083.02|2081.52|2082.81|2081.31|0
1647240860000|2022-03-14 06:54:20|2082.86|2081.36|2083.06|2081.56|2083.06|2081.56|2082.71|2081.21|0
1647240870000|2022-03-14 06:54:30|2083.05|2081.55|2083.05|2081.55|2083.05|2081.55|2083.05|2081.55|0
1647240880000|2022-03-14 06:54:40|2083.09|2081.59|2083.05|2081.55|2083.19|2081.69|2083.05|2081.55|0
1647240890000|2022-03-14 06:54:50|2083.06|2081.56|2082.95|2081.45|2083.06|2081.56|2082.95|2081.45|0
1647240900000|2022-03-14 06:55:00|2082.91|2081.41|2082.71|2081.21|2082.91|2081.41|2082.71|2081.21|0
1647240910000|2022-03-14 06:55:10|2082.75|2081.25|2083.06|2081.56|2083.06|2081.56|2082.75|2081.25|0
1647240920000|2022-03-14 06:55:20|2083.1|2081.6|2083.19|2081.69|2083.19|2081.69|2083.1|2081.6|0
1647240930000|2022-03-14 06:55:30|2083.27|2081.77|2083.29|2081.79|2083.43|2081.93|2083.27|2081.77|0
1647240960000|2022-03-14 06:56:00|2083.37|2081.87|2083.53|2082.03|2083.53|2082.03|2083.37|2081.87|0
1647240970000|2022-03-14 06:56:10|2083.57|2082.07|2083.9|2082.4|2083.9|2082.4|2083.42|2081.92|0
1647240980000|2022-03-14 06:56:20|2083.86|2082.36|2084.48|2082.98|2084.48|2082.98|2083.76|2082.26|0
1647240990000|2022-03-14 06:56:30|2084.52|2083.02|2084.62|2083.12|2084.72|2083.22|2084.52|2083.02|0
1647241000000|2022-03-14 06:56:40|2084.61|2083.11|2084.72|2083.22|2084.72|2083.22|2084.61|2083.11|0
1647241010000|2022-03-14 06:56:50|2084.76|2083.26|2085.44|2083.94|2085.44|2083.94|2084.76|2083.26|0
1647241020000|2022-03-14 06:57:00|2085.48|2083.98|2086.15|2084.65|2086.16|2084.66|2085.2|2083.7|0
1647241030000|2022-03-14 06:57:10|2086.12|2084.62|2086.05|2084.55|2086.16|2084.66|2086.05|2084.55|0
1647241040000|2022-03-14 06:57:20|2085.91|2084.41|2086.05|2084.55|2086.16|2084.66|2085.91|2084.41|0
1647241050000|2022-03-14 06:57:30|2085.78|2084.28|2086.05|2084.55|2086.29|2084.79|2085.2|2083.7|0
1647241060000|2022-03-14 06:57:40|2086.09|2084.59|2088.31|2086.81|2088.31|2086.81|2086.09|2084.59|0
1647241070000|2022-03-14 06:57:50|2088.27|2086.77|2087.83|2086.33|2088.27|2086.77|2087.73|2086.23|0
1647241080000|2022-03-14 06:58:00|2087.95|2086.45|2087.97|2086.47|2088.21|2086.71|2087.59|2086.09|0
1647241090000|2022-03-14 06:58:10|2087.93|2086.43|2088.21|2086.71|2088.45|2086.95|2087.73|2086.23|0
1647241100000|2022-03-14 06:58:20|2088.25|2086.75|2087.97|2086.47|2088.31|2086.81|2087.83|2086.33|0
1647241110000|2022-03-14 06:58:30|2087.93|2086.43|2088.53|2087.03|2088.93|2087.43|2087.83|2086.33|0
1647241120000|2022-03-14 06:58:40|2088.57|2087.07|2089.01|2087.51|2089.01|2087.51|2088.53|2087.03|0
1647241130000|2022-03-14 06:58:50|2088.97|2087.47|2088.9|2087.4|2089.01|2087.51|2088.9|2087.4|0
1647241140000|2022-03-14 06:59:00|2089.02|2087.52|2088.43|2086.93|2089.38|2087.88|2088.43|2086.93|0
1647241150000|2022-03-14 06:59:10|2088.47|2086.97|2088.75|2087.25|2088.99|2087.49|2088.47|2086.97|0
1647241160000|2022-03-14 06:59:20|2088.79|2087.29|2088.64|2087.14|2088.88|2087.38|2088.64|2087.14|0
1647241170000|2022-03-14 06:59:30|2088.68|2087.18|2089.7|2088.2|2089.7|2088.2|2088.68|2087.18|0
1647241180000|2022-03-14 06:59:40|2089.78|2088.28|2089.69|2088.19|2090.07|2088.57|2089.35|2087.85|0
1647241190000|2022-03-14 06:59:50|2089.83|2088.33|2089.35|2087.85|2089.83|2088.33|2089.35|2087.85|0
1647241200000|2022-03-14 07:00:00|2089.23|2087.73|2084.82|2083.32|2089.23|2087.73|2084.35|2082.85|0
1647241210000|2022-03-14 07:00:10|2084.9|2083.4|2083.97|2082.47|2085.06|2083.56|2083.62|2082.12|0
1647241220000|2022-03-14 07:00:20|2084.01|2082.51|2082.85|2081.35|2084.1|2082.6|2082.77|2081.27|0
1647241230000|2022-03-14 07:00:30|2083.01|2081.51|2081.71|2080.21|2083.01|2081.51|2081.71|2080.21|0
1647241240000|2022-03-14 07:00:40|2081.79|2080.29|2081.47|2079.97|2081.95|2080.45|2081.23|2079.73|0
1647241250000|2022-03-14 07:00:50|2081.23|2079.73|2083.72|2082.22|2083.72|2082.22|2081.23|2079.73|0
1647241260000|2022-03-14 07:01:00|2083.76|2082.26|2086.61|2085.11|2086.62|2085.12|2083.76|2082.26|0
1647241270000|2022-03-14 07:01:10|2086.49|2084.99|2086.75|2085.25|2086.85|2085.35|2085.42|2083.92|0
1647241280000|2022-03-14 07:01:20|2086.71|2085.21|2084.67|2083.17|2087.23|2085.73|2084.67|2083.17|0
1647241290000|2022-03-14 07:01:30|2084.35|2082.85|2084.45|2082.95|2084.93|2083.43|2083.4|2081.9|0
1647241300000|2022-03-14 07:01:40|2084.41|2082.91|2083.97|2082.47|2084.41|2082.91|2083.97|2082.47|0
1647241310000|2022-03-14 07:01:50|2083.93|2082.43|2082.53|2081.03|2083.93|2082.43|2082.53|2081.03|0
1647241320000|2022-03-14 07:02:00|2082.49|2080.99|2081.94|2080.44|2082.49|2080.99|2081.7|2080.2|0
1647241330000|2022-03-14 07:02:10|2082.06|2080.56|2082.52|2081.02|2082.52|2081.02|2082.06|2080.56|0
1647241340000|2022-03-14 07:02:20|2082.56|2081.06|2083.38|2081.88|2083.38|2081.88|2082.56|2081.06|0
1647241350000|2022-03-14 07:02:30|2083.37|2081.87|2084.51|2083.01|2084.51|2083.01|2083.22|2081.72|0
1647241360000|2022-03-14 07:02:40|2084.52|2083.02|2084.41|2082.91|2084.52|2083.02|2084.41|2082.91|0
1647241370000|2022-03-14 07:02:50|2084.45|2082.95|2085.19|2083.69|2086.63|2085.13|2084.45|2082.95|0
1647241380000|2022-03-14 07:03:00|2084.88|2083.38|2083.29|2081.79|2084.96|2083.46|2083.29|2081.79|0
1647241390000|2022-03-14 07:03:10|2083.21|2081.71|2084.38|2082.88|2084.38|2082.88|2083.05|2081.55|0
1647241400000|2022-03-14 07:03:20|2084.34|2082.84|2084.24|2082.74|2084.62|2083.12|2083.9|2082.4|0
1647241410000|2022-03-14 07:03:30|2083.93|2082.43|2083.29|2081.79|2084.01|2082.51|2082.57|2081.07|0
1647241420000|2022-03-14 07:03:40|2083.37|2081.87|2084.89|2083.39|2085.09|2083.59|2083.37|2081.87|0
1647241430000|2022-03-14 07:03:50|2084.96|2083.46|2084.48|2082.98|2084.96|2083.46|2084.48|2082.98|0
1647241440000|2022-03-14 07:04:00|2084.6|2083.1|2084.88|2083.38|2085.21|2083.71|2084.6|2083.1|0
1647241450000|2022-03-14 07:04:10|2084.97|2083.47|2084.84|2083.34|2085.08|2083.58|2084.36|2082.86|0
1647241460000|2022-03-14 07:04:20|2084.83|2083.33|2084.84|2083.34|2085.79|2084.29|2084.83|2083.33|0
1647241470000|2022-03-14 07:04:30|2084.88|2083.38|2086.89|2085.39|2086.99|2085.49|2084.88|2083.38|0
1647241480000|2022-03-14 07:04:40|2086.97|2085.47|2086.79|2085.29|2087.23|2085.73|2086.27|2084.77|0
1647241490000|2022-03-14 07:04:50|2086.89|2085.39|2086.51|2085.01|2087.84|2086.34|2086.27|2084.77|0
1647241500000|2022-03-14 07:05:00|2086.55|2085.05|2086.89|2085.39|2087.7|2086.2|2086.55|2085.05|0
1647241510000|2022-03-14 07:05:10|2086.85|2085.35|2086.99|2085.49|2087.71|2086.21|2086.41|2084.91|0
1647241520000|2022-03-14 07:05:20|2087.03|2085.53|2087.7|2086.2|2088.18|2086.68|2087.03|2085.53|0
1647241530000|2022-03-14 07:05:30|2087.71|2086.21|2087.23|2085.73|2087.84|2086.34|2086.99|2085.49|0
1647241540000|2022-03-14 07:05:40|2087.19|2085.69|2085.46|2083.96|2087.23|2085.73|2085.46|2083.96|0
1647241550000|2022-03-14 07:05:50|2085.45|2083.95|2085.07|2083.57|2085.69|2084.19|2084.83|2083.33|0
1647241560000|2022-03-14 07:06:00|2085.11|2083.61|2085.31|2083.81|2085.31|2083.81|2085.07|2083.57|0
1647241570000|2022-03-14 07:06:10|2085.28|2083.78|2085.55|2084.05|2085.55|2084.05|2085.21|2083.71|0
1647241580000|2022-03-14 07:06:20|2085.75|2084.25|2086.03|2084.53|2086.27|2084.77|2085.55|2084.05|0
1647241590000|2022-03-14 07:06:30|2085.99|2084.49|2086.03|2084.53|2086.51|2085.01|2085.92|2084.42|0
1647241600000|2022-03-14 07:06:40|2085.99|2084.49|2086.03|2084.53|2086.03|2084.53|2085.92|2084.42|0
1647241610000|2022-03-14 07:06:50|2086.11|2084.61|2086.88|2085.38|2087.22|2085.72|2086.11|2084.61|0
1647241620000|2022-03-14 07:07:00|2086.76|2085.26|2086.4|2084.9|2086.76|2085.26|2086.16|2084.66|0
1647241630000|2022-03-14 07:07:10|2086.28|2084.78|2085.79|2084.29|2086.4|2084.9|2085.68|2084.18|0
1647241640000|2022-03-14 07:07:20|2085.83|2084.33|2085.68|2084.18|2086.64|2085.14|2085.45|2083.95|0
1647241650000|2022-03-14 07:07:30|2085.69|2084.19|2084.84|2083.34|2086.27|2084.77|2083.64|2082.14|0
1647241660000|2022-03-14 07:07:40|2084.68|2083.18|2084.05|2082.55|2084.84|2083.34|2083.64|2082.14|0
1647241670000|2022-03-14 07:07:50|2084.12|2082.62|2085.25|2083.75|2085.79|2084.29|2084.12|2082.62|0
1647241680000|2022-03-14 07:08:00|2085.31|2083.81|2085.79|2084.29|2086.74|2085.24|2085.31|2083.81|0
1647241690000|2022-03-14 07:08:10|2085.39|2083.89|2084.34|2082.84|2085.39|2083.89|2084.34|2082.84|0
1647241700000|2022-03-14 07:08:20|2084.27|2082.77|2084.34|2082.84|2084.48|2082.98|2083.87|2082.37|0
1647241710000|2022-03-14 07:08:30|2084.46|2082.96|2085.34|2083.84|2085.67|2084.17|2084.34|2082.84|0
1647241720000|2022-03-14 07:08:40|2085.43|2083.93|2085.43|2083.93|2086.25|2084.75|2084.95|2083.45|0
1647241730000|2022-03-14 07:08:50|2085.39|2083.89|2083.62|2082.12|2085.53|2084.03|2083.62|2082.12|0
1647241740000|2022-03-14 07:09:00|2083.54|2082.04|2084.71|2083.21|2084.81|2083.31|2083.04|2081.54|0
1647241750000|2022-03-14 07:09:10|2084.59|2083.09|2084.94|2083.44|2085.18|2083.68|2084.33|2082.83|0
1647241760000|2022-03-14 07:09:20|2085.06|2083.56|2085.77|2084.27|2086.14|2084.64|2085.06|2083.56|0
1647241770000|2022-03-14 07:09:30|2085.81|2084.31|2087.11|2085.61|2087.44|2085.94|2085.81|2084.31|0
1647241780000|2022-03-14 07:09:40|2086.99|2085.49|2087.45|2085.95|2088.17|2086.67|2086.73|2085.23|0
1647241790000|2022-03-14 07:09:50|2087.46|2085.96|2088.64|2087.14|2088.89|2087.39|2087.46|2085.96|0
1647241800000|2022-03-14 07:10:00|2088.68|2087.18|2088.65|2087.15|2088.88|2087.38|2088.54|2087.04|0
1647241810000|2022-03-14 07:10:10|2088.68|2087.18|2087.7|2086.2|2089.12|2087.62|2087.22|2085.72|0
1647241820000|2022-03-14 07:10:20|2087.78|2086.28|2088.88|2087.38|2088.88|2087.38|2087.78|2086.28|0
1647241830000|2022-03-14 07:10:30|2088.92|2087.42|2088.64|2087.14|2089.12|2087.62|2088.64|2087.14|0
1647241840000|2022-03-14 07:10:40|2088.6|2087.1|2088.64|2087.14|2088.77|2087.27|2087.92|2086.42|0
1647241850000|2022-03-14 07:10:50|2088.68|2087.18|2087.92|2086.42|2088.77|2087.27|2087.21|2085.71|0
1647241860000|2022-03-14 07:11:00|2087.84|2086.34|2088.16|2086.66|2088.16|2086.66|2086.87|2085.37|0
1647241870000|2022-03-14 07:11:10|2088.4|2086.9|2088.53|2087.03|2088.64|2087.14|2087.68|2086.18|0
1647241880000|2022-03-14 07:11:20|2088.49|2086.99|2087.45|2085.95|2088.49|2086.99|2087.21|2085.71|0
1647241890000|2022-03-14 07:11:30|2087.49|2085.99|2087.58|2086.08|2088.06|2086.56|2087.34|2085.84|0
1647241900000|2022-03-14 07:11:40|2087.62|2086.12|2086.25|2084.75|2087.68|2086.18|2085.77|2084.27|0
1647241910000|2022-03-14 07:11:50|2086.37|2084.87|2086.96|2085.46|2087.09|2085.59|2086.37|2084.87|0
1647241920000|2022-03-14 07:12:00|2087|2085.5|2086.72|2085.22|2087.2|2085.7|2085.77|2084.27|0
1647241930000|2022-03-14 07:12:10|2086.68|2085.18|2086.95|2085.45|2086.95|2085.45|2085.9|2084.4|0
1647241940000|2022-03-14 07:12:20|2086.88|2085.38|2087.33|2085.83|2087.57|2086.07|2086.61|2085.11|0
1647241950000|2022-03-14 07:12:30|2087.37|2085.87|2087.43|2085.93|2087.57|2086.07|2087.19|2085.69|0
1647241960000|2022-03-14 07:12:40|2087.51|2086.01|2088.39|2086.89|2088.39|2086.89|2087.51|2086.01|0
1647241970000|2022-03-14 07:12:50|2088.27|2086.77|2087.91|2086.41|2088.27|2086.77|2087.81|2086.31|0
1647241980000|2022-03-14 07:13:00|2087.99|2086.49|2088.05|2086.55|2088.53|2087.03|2087.99|2086.49|0
1647241990000|2022-03-14 07:13:10|2087.97|2086.47|2087.81|2086.31|2088.05|2086.55|2087.81|2086.31|0
1647242000000|2022-03-14 07:13:20|2087.89|2086.39|2086.61|2085.11|2088.05|2086.55|2086.48|2084.98|0
1647242010000|2022-03-14 07:13:30|2086.46|2084.96|2086|2084.5|2086.48|2084.98|2085.89|2084.39|0
1647242020000|2022-03-14 07:13:40|2086.04|2084.54|2086.47|2084.97|2086.47|2084.97|2085.89|2084.39|0
1647242030000|2022-03-14 07:13:50|2086.43|2084.93|2086|2084.5|2086.43|2084.93|2085.41|2083.91|0
1647242040000|2022-03-14 07:14:00|2085.96|2084.46|2086.72|2085.22|2087.09|2085.59|2085.9|2084.4|0
1647242050000|2022-03-14 07:14:10|2086.76|2085.26|2087.09|2085.59|2087.33|2085.83|2085.9|2084.4|0
1647242060000|2022-03-14 07:14:20|2087.05|2085.55|2087.67|2086.17|2087.81|2086.31|2086.71|2085.21|0
1647242070000|2022-03-14 07:14:30|2087.63|2086.13|2087.91|2086.41|2088.04|2086.54|2086.85|2085.35|0
1647242080000|2022-03-14 07:14:40|2087.99|2086.49|2088.76|2087.26|2088.76|2087.26|2087.81|2086.31|0
1647242090000|2022-03-14 07:14:50|2088.68|2087.18|2088.52|2087.02|2088.76|2087.26|2088.28|2086.78|0
1647242100000|2022-03-14 07:15:00|2088.76|2087.26|2089.82|2088.32|2089.96|2088.46|2088.76|2087.26|0
1647242110000|2022-03-14 07:15:10|2089.78|2088.28|2088.4|2086.9|2089.78|2088.28|2088.05|2086.55|0
1647242120000|2022-03-14 07:15:20|2088.24|2086.74|2089.11|2087.61|2089.11|2087.61|2087.92|2086.42|0
1647242130000|2022-03-14 07:15:30|2089.03|2087.53|2089.35|2087.85|2090.31|2088.81|2088.77|2087.27|0
1647242140000|2022-03-14 07:15:40|2089.39|2087.89|2089.01|2087.51|2089.72|2088.22|2089.01|2087.51|0
1647242150000|2022-03-14 07:15:50|2089.04|2087.54|2089.05|2087.55|2089.59|2088.09|2089.01|2087.51|0
1647242160000|2022-03-14 07:16:00|2089.11|2087.61|2087.14|2085.64|2089.35|2087.85|2087.1|2085.6|0
1647242170000|2022-03-14 07:16:10|2087.2|2085.7|2087.43|2085.93|2087.91|2086.41|2086.72|2085.22|0
1647242180000|2022-03-14 07:16:20|2087.44|2085.94|2086|2084.5|2087.57|2086.07|2086|2084.5|0
1647242190000|2022-03-14 07:16:30|2085.96|2084.46|2087.33|2085.83|2087.33|2085.83|2085.76|2084.26|0
1647242200000|2022-03-14 07:16:40|2087.29|2085.79|2086.14|2084.64|2087.29|2085.79|2086|2084.5|0
1647242210000|2022-03-14 07:16:50|2086.1|2084.6|2086.48|2084.98|2086.85|2085.35|2086|2084.5|0
1647242220000|2022-03-14 07:17:00|2086.32|2084.82|2086.61|2085.11|2086.85|2085.35|2085.76|2084.26|0
1647242230000|2022-03-14 07:17:10|2086.57|2085.07|2086.85|2085.35|2086.85|2085.35|2086.37|2084.87|0
1647242240000|2022-03-14 07:17:20|2086.89|2085.39|2086.72|2085.22|2086.96|2085.46|2085.9|2084.4|0
1647242250000|2022-03-14 07:17:30|2086.75|2085.25|2088.55|2087.05|2088.63|2087.13|2086.61|2085.11|0
1647242260000|2022-03-14 07:17:40|2088.39|2086.89|2086.72|2085.22|2088.39|2086.89|2086.72|2085.22|0
1647242270000|2022-03-14 07:17:50|2086.68|2085.18|2087.67|2086.17|2087.67|2086.17|2086.48|2084.98|0
1647242280000|2022-03-14 07:18:00|2087.71|2086.21|2087.92|2086.42|2088.16|2086.66|2087.57|2086.07|0
1647242290000|2022-03-14 07:18:10|2087.82|2086.32|2088.16|2086.66|2088.16|2086.66|2086.62|2085.12|0
1647242300000|2022-03-14 07:18:20|2088.15|2086.65|2088.09|2086.59|2088.15|2086.65|2087.85|2086.35|0
1647242310000|2022-03-14 07:18:30|2088.28|2086.78|2088.84|2087.34|2088.84|2087.34|2088.28|2086.78|0
1647242320000|2022-03-14 07:18:40|2088.8|2087.3|2089.55|2088.05|2089.55|2088.05|2088.6|2087.1|0
1647242330000|2022-03-14 07:18:50|2089.39|2087.89|2089.31|2087.81|2089.42|2087.92|2088.6|2087.1|0
1647242340000|2022-03-14 07:19:00|2089.32|2087.82|2089.59|2088.09|2090.13|2088.63|2089.18|2087.68|0
1647242350000|2022-03-14 07:19:10|2089.66|2088.16|2089.66|2088.16|2089.66|2088.16|2089.56|2088.06|0
1647242360000|2022-03-14 07:19:20|2089.62|2088.12|2089.66|2088.16|2089.79|2088.29|2089.55|2088.05|0
1647242370000|2022-03-14 07:19:30|2089.56|2088.06|2089.66|2088.16|2089.79|2088.29|2089.08|2087.58|0
1647242380000|2022-03-14 07:19:40|2089.7|2088.2|2089.8|2088.3|2089.8|2088.3|2089.56|2088.06|0
1647242390000|2022-03-14 07:19:50|2089.79|2088.29|2089.66|2088.16|2089.8|2088.3|2089.56|2088.06|0
1647242400000|2022-03-14 07:20:00|2089.62|2088.12|2090.78|2089.28|2091.47|2089.97|2089.56|2088.06|0
1647242410000|2022-03-14 07:20:10|2090.9|2089.4|2090.4|2088.9|2091.12|2089.62|2090.17|2088.67|0
1647242420000|2022-03-14 07:20:20|2090.44|2088.94|2091.02|2089.52|2091.5|2090|2090.16|2088.66|0
1647242430000|2022-03-14 07:20:30|2090.94|2089.44|2090.78|2089.28|2091.02|2089.52|2090.17|2088.67|0
1647242440000|2022-03-14 07:20:40|2090.86|2089.36|2091.58|2090.08|2091.58|2090.08|2090.86|2089.36|0
1647242450000|2022-03-14 07:20:50|2091.74|2090.24|2090.54|2089.04|2091.98|2090.48|2090.54|2089.04|0
1647242460000|2022-03-14 07:21:00|2090.55|2089.05|2091.74|2090.24|2091.74|2090.24|2090.07|2088.57|0
1647242470000|2022-03-14 07:21:10|2091.86|2090.36|2092.18|2090.68|2092.22|2090.72|2091.74|2090.24|0
1647242480000|2022-03-14 07:21:20|2092.08|2090.58|2092.56|2091.06|2092.7|2091.2|2092.08|2090.58|0
1647242490000|2022-03-14 07:21:30|2092.52|2091.02|2091.26|2089.76|2092.52|2091.02|2091.26|2089.76|0
1647242500000|2022-03-14 07:21:40|2091.3|2089.8|2090.78|2089.28|2091.36|2089.86|2090.41|2088.91|0
1647242510000|2022-03-14 07:21:50|2090.74|2089.24|2090.3|2088.8|2091.02|2089.52|2090.17|2088.67|0
1647242520000|2022-03-14 07:22:00|2090.31|2088.81|2091.98|2090.48|2091.98|2090.48|2090.31|2088.81|0
1647242530000|2022-03-14 07:22:10|2092.01|2090.51|2091.26|2089.76|2092.22|2090.72|2091.02|2089.52|0
1647242540000|2022-03-14 07:22:20|2091.18|2089.68|2089.79|2088.29|2091.18|2089.68|2089.45|2087.95|0
1647242550000|2022-03-14 07:22:30|2090.17|2088.67|2089.45|2087.95|2090.3|2088.8|2089.45|2087.95|0
1647242560000|2022-03-14 07:22:40|2089.49|2087.99|2091.65|2090.15|2091.69|2090.19|2089.49|2087.99|0
1647242570000|2022-03-14 07:22:50|2091.56|2090.06|2091.08|2089.58|2091.69|2090.19|2090.6|2089.1|0
1647242580000|2022-03-14 07:23:00|2091.12|2089.62|2091.22|2089.72|2091.7|2090.2|2090.61|2089.11|0
1647242590000|2022-03-14 07:23:10|2091.08|2089.58|2092.08|2090.58|2092.08|2090.58|2091.08|2089.58|0
1647242600000|2022-03-14 07:23:20|2092.17|2090.67|2092.65|2091.15|2092.65|2091.15|2091.94|2090.44|0
1647242610000|2022-03-14 07:23:30|2092.77|2091.27|2093.24|2091.74|2093.24|2091.74|2092.77|2091.27|0
1647242620000|2022-03-14 07:23:40|2093.2|2091.7|2092.87|2091.37|2093.37|2091.87|2092.87|2091.37|0
1647242630000|2022-03-14 07:23:50|2092.75|2091.25|2092.97|2091.47|2092.97|2091.47|2092.39|2090.89|0
1647242640000|2022-03-14 07:24:00|2092.92|2091.42|2093.3|2091.8|2093.54|2092.04|2092.58|2091.08|0
1647242650000|2022-03-14 07:24:10|2093.22|2091.72|2093.54|2092.04|2093.54|2092.04|2092.82|2091.32|0
1647242660000|2022-03-14 07:24:20|2093.46|2091.96|2092.93|2091.43|2093.46|2091.96|2092.82|2091.32|0
1647242670000|2022-03-14 07:24:30|2092.89|2091.39|2093.13|2091.63|2093.17|2091.67|2092.11|2090.61|0
1647242680000|2022-03-14 07:24:40|2093.04|2091.54|2093.01|2091.51|2093.04|2091.54|2092.69|2091.19|0
1647242690000|2022-03-14 07:24:50|2093.17|2091.67|2092.93|2091.43|2093.17|2091.67|2092.69|2091.19|0
1647242700000|2022-03-14 07:25:00|2092.89|2091.39|2093.09|2091.59|2093.17|2091.67|2092.69|2091.19|0
1647242710000|2022-03-14 07:25:10|2093.41|2091.91|2092.12|2090.62|2093.41|2091.91|2092.12|2090.62|0
1647242720000|2022-03-14 07:25:20|2091.74|2090.24|2090.83|2089.33|2091.83|2090.33|2090.53|2089.03|0
1647242730000|2022-03-14 07:25:30|2090.77|2089.27|2091.96|2090.46|2091.96|2090.46|2090.53|2089.03|0
1647242740000|2022-03-14 07:25:40|2092.04|2090.54|2092.44|2090.94|2092.54|2091.04|2092.04|2090.54|0
1647242750000|2022-03-14 07:25:50|2092.52|2091.02|2092.28|2090.78|2092.68|2091.18|2092.2|2090.7|0
1647242760000|2022-03-14 07:26:00|2092.44|2090.94|2092.2|2090.7|2092.68|2091.18|2092.2|2090.7|0
1647242770000|2022-03-14 07:26:10|2092.24|2090.74|2092.2|2090.7|2092.44|2090.94|2092.2|2090.7|0
1647242780000|2022-03-14 07:26:20|2092.12|2090.62|2091.96|2090.46|2092.2|2090.7|2091.82|2090.32|0
1647242790000|2022-03-14 07:26:30|2092.19|2090.69|2092.19|2090.69|2092.43|2090.93|2091.95|2090.45|0
1647242800000|2022-03-14 07:26:40|2092.05|2090.55|2092.19|2090.69|2092.29|2090.79|2091.47|2089.97|0
1647242810000|2022-03-14 07:26:50|2092.11|2090.61|2091.23|2089.73|2092.11|2090.61|2091.23|2089.73|0
1647242820000|2022-03-14 07:27:00|2091.27|2089.77|2090.38|2088.88|2091.47|2089.97|2090.27|2088.77|0
1647242830000|2022-03-14 07:27:10|2090.34|2088.84|2090.27|2088.77|2090.85|2089.35|2090.03|2088.53|0
1647242840000|2022-03-14 07:27:20|2090.35|2088.85|2089.55|2088.05|2090.51|2089.01|2089.55|2088.05|0
1647242850000|2022-03-14 07:27:30|2089.56|2088.06|2090.31|2088.81|2090.85|2089.35|2089.56|2088.06|0
1647242860000|2022-03-14 07:27:40|2090.38|2088.88|2090.27|2088.77|2090.38|2088.88|2090.03|2088.53|0
1647242870000|2022-03-14 07:27:50|2090.35|2088.85|2090.51|2089.01|2090.85|2089.35|2090.35|2088.85|0
1647242880000|2022-03-14 07:28:00|2090.55|2089.05|2091.47|2089.97|2091.47|2089.97|2090.55|2089.05|0
1647242890000|2022-03-14 07:28:10|2091.43|2089.93|2091.09|2089.59|2091.47|2089.97|2090.99|2089.49|0
1647242900000|2022-03-14 07:28:20|2091.05|2089.55|2090.98|2089.48|2091.09|2089.59|2090.74|2089.24|0
1647242910000|2022-03-14 07:28:30|2090.9|2089.4|2090.51|2089.01|2090.9|2089.4|2090.27|2088.77|0
1647242920000|2022-03-14 07:28:40|2090.59|2089.09|2090.31|2088.81|2090.75|2089.25|2089.73|2088.23|0
1647242930000|2022-03-14 07:28:50|2090.27|2088.77|2090.68|2089.18|2090.78|2089.28|2090.07|2088.57|0
1647242940000|2022-03-14 07:29:00|2090.6|2089.1|2089.49|2087.99|2090.68|2089.18|2089.49|2087.99|0
1647242950000|2022-03-14 07:29:10|2089.45|2087.95|2089.49|2087.99|2089.49|2087.99|2088.77|2087.27|0
1647242960000|2022-03-14 07:29:20|2089.25|2087.75|2089.48|2087.98|2089.82|2088.32|2089.01|2087.51|0
1647242970000|2022-03-14 07:29:30|2089.4|2087.9|2089.59|2088.09|2089.96|2088.46|2089|2087.5|0
1647242980000|2022-03-14 07:29:40|2089.63|2088.13|2090.44|2088.94|2090.45|2088.95|2089.63|2088.13|0
1647242990000|2022-03-14 07:29:50|2090.48|2088.98|2090.67|2089.17|2090.91|2089.41|2090.44|2088.94|0
1647243000000|2022-03-14 07:30:00|2090.6|2089.1|2090.19|2088.69|2090.67|2089.17|2090.19|2088.69|0
1647243010000|2022-03-14 07:30:10|2090.35|2088.85|2090.43|2088.93|2090.91|2089.41|2090.35|2088.85|14
1647243020000|2022-03-14 07:30:20|2090.54|2089.04|2091.15|2089.65|2091.15|2089.65|2090.43|2088.93|4
1647243030000|2022-03-14 07:30:30|2091.07|2089.57|2091.68|2090.28|2091.68|2090.28|2090.68|2089.18|7
1647243040000|2022-03-14 07:30:40|2091.55|2090.15|2091.55|2090.15|2091.93|2090.53|2091.43|2090.03|18
1647243050000|2022-03-14 07:30:50|2091.43|2090.03|2091.8|2090.4|2091.8|2090.4|2091.43|2090.03|10
1647243060000|2022-03-14 07:31:00|2091.93|2090.53|2090.43|2089.03|2091.93|2090.53|2090.43|2089.03|17
1647243070000|2022-03-14 07:31:10|2090.55|2089.15|2090.05|2088.65|2090.55|2089.15|2090.05|2088.65|0
1647243080000|2022-03-14 07:31:20|2090.18|2088.78|2090.18|2088.78|2090.18|2088.78|2090.18|2088.78|3
1647243090000|2022-03-14 07:31:30|2090.43|2089.03|2090.18|2088.78|2090.43|2089.03|2090.18|2088.78|4
1647243100000|2022-03-14 07:31:40|2090.3|2088.9|2090.8|2089.4|2090.8|2089.4|2090.3|2088.9|1
1647243110000|2022-03-14 07:31:50|2090.3|2088.9|2090.3|2088.9|2090.3|2088.9|2090.3|2088.9|1
1647243120000|2022-03-14 07:32:00|2090.18|2088.78|2090.05|2088.65|2090.18|2088.78|2090.05|2088.65|0
1647243130000|2022-03-14 07:32:10|||||||||1
1647243160000|2022-03-14 07:32:40|2090.18|2088.78|2090.18|2088.78|2090.18|2088.78|2090.18|2088.78|0
1647243170000|2022-03-14 07:32:50|2090.3|2088.9|2090.3|2088.9|2090.3|2088.9|2090.3|2088.9|0
1647243180000|2022-03-14 07:33:00|2089.93|2088.53|2089.8|2088.4|2089.93|2088.53|2089.8|2088.4|5
1647243200000|2022-03-14 07:33:20|2089.3|2087.9|2089.3|2087.9|2089.3|2087.9|2089.3|2087.9|1
1647243210000|2022-03-14 07:33:30|2089.18|2087.78|2089.18|2087.78|2089.18|2087.78|2089.18|2087.78|1
1647243220000|2022-03-14 07:33:40|2089.05|2087.65|2088.93|2087.53|2089.05|2087.65|2088.93|2087.53|4
1647243230000|2022-03-14 07:33:50|2088.3|2086.9|2088.05|2086.65|2088.3|2086.9|2088.05|2086.65|2
1647243240000|2022-03-14 07:34:00|2087.68|2086.28|2087.55|2086.15|2087.68|2086.28|2087.18|2085.78|3
1647243250000|2022-03-14 07:34:10|2087.3|2085.9|2087.55|2086.15|2087.55|2086.15|2087.3|2085.9|0
1647243260000|2022-03-14 07:34:20|2087.3|2085.9|2087.68|2086.28|2088.18|2086.78|2087.3|2085.9|7
1647243270000|2022-03-14 07:34:30|2087.8|2086.4|2088.8|2087.4|2088.8|2087.4|2087.8|2086.4|5
1647243280000|2022-03-14 07:34:40|2088.18|2086.78|2087.68|2086.28|2088.18|2086.78|2087.68|2086.28|0
1647243290000|2022-03-14 07:34:50|2087.8|2086.4|2087.68|2086.28|2087.8|2086.4|2087.68|2086.28|0
1647243300000|2022-03-14 07:35:00|2087.55|2086.15|2087.43|2086.03|2087.55|2086.15|2087.43|2086.03|0
1647243310000|2022-03-14 07:35:10|2087.3|2085.9|2087.68|2086.28|2087.68|2086.28|2087.3|2085.9|1
1647243320000|2022-03-14 07:35:20|2087.43|2086.03|2087.43|2086.03|2087.43|2086.03|2087.43|2086.03|1
1647243330000|2022-03-14 07:35:30|2087.68|2086.28|2087.8|2086.4|2087.8|2086.4|2087.68|2086.28|5
1647243340000|2022-03-14 07:35:40|2087.93|2086.53|2087.8|2086.4|2087.93|2086.53|2087.8|2086.4|0
1647243350000|2022-03-14 07:35:50|2087.93|2086.53|2087.93|2086.53|2087.93|2086.53|2087.93|2086.53|5
1647243360000|2022-03-14 07:36:00|2088.3|2086.9|2088.18|2086.78|2088.3|2086.9|2088.18|2086.78|2
1647243370000|2022-03-14 07:36:10|2088.3|2086.9|2088.3|2086.9|2088.3|2086.9|2088.3|2086.9|0
1647243380000|2022-03-14 07:36:20|2088.43|2087.03|2088.3|2086.9|2088.43|2087.03|2088.3|2086.9|0
1647243390000|2022-03-14 07:36:30|2088.18|2086.78|2088.18|2086.78|2088.18|2086.78|2088.18|2086.78|0
1647243400000|2022-03-14 07:36:40|2088.3|2086.9|2088.43|2087.03|2088.43|2087.03|2088.3|2086.9|0
1647243410000|2022-03-14 07:36:50|2088.55|2087.15|2088.68|2087.28|2088.68|2087.28|2088.55|2087.15|5
1647243420000|2022-03-14 07:37:00|2088.8|2087.4|2089.93|2088.53|2089.93|2088.53|2088.55|2087.15|11
1647243430000|2022-03-14 07:37:10|2089.3|2087.9|2089.05|2087.65|2089.3|2087.9|2088.93|2087.53|1
1647243440000|2022-03-14 07:37:20|2089.18|2087.78|2090.05|2088.65|2090.05|2088.65|2089.18|2087.78|6
1647243450000|2022-03-14 07:37:30|2090.68|2089.28|2090.8|2089.4|2090.8|2089.4|2090.68|2089.28|1
1647243460000|2022-03-14 07:37:40|2090.93|2089.53|2090.55|2089.15|2090.93|2089.53|2090.55|2089.15|0
1647243470000|2022-03-14 07:37:50|2090.43|2089.03|2090.43|2089.03|2090.43|2089.03|2090.43|2089.03|0
1647243480000|2022-03-14 07:38:00|2090.3|2088.9|2090.18|2088.78|2090.3|2088.9|2090.18|2088.78|0
1647243540000|2022-03-14 07:39:00|2090.05|2088.65|2090.05|2088.65|2090.05|2088.65|2090.05|2088.65|0
1647243550000|2022-03-14 07:39:10|||||||||2
1647243560000|2022-03-14 07:39:20|2089.55|2088.15|2089.8|2088.4|2089.8|2088.4|2089.55|2088.15|1
1647243600000|2022-03-14 07:40:00|2090.05|2088.65|2089.68|2088.28|2090.05|2088.65|2089.68|2088.28|1
1647243610000|2022-03-14 07:40:10|2088.93|2087.53|2089.3|2087.9|2089.3|2087.9|2088.93|2087.53|2
1647243660000|2022-03-14 07:41:00|2089.68|2088.28|2089.18|2087.78|2089.68|2088.28|2089.18|2087.78|0
1647243720000|2022-03-14 07:42:00|2089.55|2088.15|2089.05|2087.65|2089.55|2088.15|2089.05|2087.65|0
1647243770000|2022-03-14 07:42:50|2088.68|2087.28|2088.68|2087.28|2088.68|2087.28|2088.68|2087.28|1
1647243780000|2022-03-14 07:43:00|2088.8|2087.4|2088.55|2087.15|2088.8|2087.4|2088.55|2087.15|0
1647243830000|2022-03-14 07:43:50|2088.3|2086.9|2088.3|2086.9|2088.3|2086.9|2088.3|2086.9|0
1647243840000|2022-03-14 07:44:00|2088.18|2086.78|2088.18|2086.78|2088.18|2086.78|2088.18|2086.78|0
1647243900000|2022-03-14 07:45:00|2088.3|2086.9|2088.05|2086.65|2088.3|2086.9|2088.05|2086.65|0
1647243910000|2022-03-14 07:45:10|2088.18|2086.78|2088.3|2086.9|2088.3|2086.9|2088.18|2086.78|6
1647243920000|2022-03-14 07:45:20|2088.43|2087.03|2088.43|2087.03|2088.43|2087.03|2087.43|2086.03|20
1647243930000|2022-03-14 07:45:30|2088.55|2087.15|2088.8|2087.4|2088.8|2087.4|2088.55|2087.15|0
1647243940000|2022-03-14 07:45:40|2088.43|2087.03|2088.43|2087.03|2088.43|2087.03|2088.43|2087.03|0
1647243960000|2022-03-14 07:46:00|2088.3|2086.9|2088.3|2086.9|2088.3|2086.9|2088.3|2086.9|0
1647243980000|2022-03-14 07:46:20|||||||||1
1647243990000|2022-03-14 07:46:30|||||||||1
1647244010000|2022-03-14 07:46:50|2088.18|2086.78|2088.3|2086.9|2088.3|2086.9|2088.18|2086.78|8
1647244020000|2022-03-14 07:47:00|2088.18|2086.78|2088.3|2086.9|2088.3|2086.9|2088.18|2086.78|5
1647244050000|2022-03-14 07:47:30|2088.18|2086.78|2088.18|2086.78|2088.18|2086.78|2088.18|2086.78|0
1647244070000|2022-03-14 07:47:50|2088.05|2086.65|2088.05|2086.65|2088.05|2086.65|2088.05|2086.65|7
1647244100000|2022-03-14 07:48:20|2087.93|2086.53|2087.93|2086.53|2087.93|2086.53|2087.93|2086.53|5
1647244110000|2022-03-14 07:48:30|||||||||1
1647244170000|2022-03-14 07:49:30|||||||||2
1647244200000|2022-03-14 07:50:00|2087.55|2086.15|2087.18|2085.78|2087.55|2086.15|2087.18|2085.78|8
1647244220000|2022-03-14 07:50:20|2086.55|2085.15|2086.3|2084.9|2086.55|2085.15|2086.3|2084.9|7
1647244230000|2022-03-14 07:50:30|2086.18|2084.78|2085.93|2084.53|2086.18|2084.78|2085.93|2084.53|0
1647244240000|2022-03-14 07:50:40|2086.3|2084.9|2086.43|2085.03|2086.55|2085.15|2086.18|2084.78|15
1647244250000|2022-03-14 07:50:50|2086.3|2084.9|2086.18|2084.78|2086.3|2084.9|2086.18|2084.78|5
1647244290000|2022-03-14 07:51:30|2086.3|2084.9|2086.3|2084.9|2086.3|2084.9|2086.18|2084.78|0
1647244300000|2022-03-14 07:51:40|2086.93|2085.53|2086.93|2085.53|2086.93|2085.53|2086.8|2085.4|4
1647244310000|2022-03-14 07:51:50|2086.8|2085.4|2086.93|2085.53|2086.93|2085.53|2086.8|2085.4|0
1647244320000|2022-03-14 07:52:00|2087.55|2086.15|2087.68|2086.28|2087.8|2086.4|2087.55|2086.15|3
1647244330000|2022-03-14 07:52:10|2087.8|2086.4|2087.68|2086.28|2087.8|2086.4|2087.68|2086.28|0
1647244340000|2022-03-14 07:52:20|2087.55|2086.15|2087.55|2086.15|2087.55|2086.15|2087.55|2086.15|0
1647244360000|2022-03-14 07:52:40|||||||||1
1647244380000|2022-03-14 07:53:00|2087.68|2086.28|2087.55|2086.15|2087.68|2086.28|2087.55|2086.15|0
1647244450000|2022-03-14 07:54:10|2087.43|2086.03|2087.43|2086.03|2087.43|2086.03|2087.43|2086.03|0
1647244470000|2022-03-14 07:54:30|2087.68|2086.28|2087.68|2086.28|2087.68|2086.28|2087.68|2086.28|3
1647244480000|2022-03-14 07:54:40|2087.93|2086.53|2087.93|2086.53|2087.93|2086.53|2087.68|2086.28|1
1647244500000|2022-03-14 07:55:00|2087.35|2085.85|2086.28|2084.78|2087.49|2085.99|2086.28|2084.78|0
1647244510000|2022-03-14 07:55:10|2086.32|2084.82|2086.76|2085.26|2086.76|2085.26|2086.28|2084.78|0
1647244520000|2022-03-14 07:55:20|2086.68|2085.18|2086.04|2084.54|2086.68|2085.18|2085.9|2084.4|0
1647244530000|2022-03-14 07:55:30|2086.08|2084.58|2086.04|2084.54|2086.14|2084.64|2085.8|2084.3|0
1647244540000|2022-03-14 07:55:40|2086.08|2084.58|2086.39|2084.89|2086.39|2084.89|2086.04|2084.54|0
1647244550000|2022-03-14 07:55:50|2086.35|2084.85|2086.52|2085.02|2086.52|2085.02|2086.04|2084.54|0
1647244560000|2022-03-14 07:56:00|2086.56|2085.06|2086.44|2084.94|2086.62|2085.12|2086.28|2084.78|0
1647244570000|2022-03-14 07:56:10|2086.28|2084.78|2085.56|2084.06|2086.28|2084.78|2085.56|2084.06|0
1647244580000|2022-03-14 07:56:20|2085.64|2084.14|2086.04|2084.54|2086.04|2084.54|2085.64|2084.14|0
1647244590000|2022-03-14 07:56:30|2085.96|2084.46|2086.04|2084.54|2086.05|2084.55|2085.67|2084.17|0
1647244600000|2022-03-14 07:56:40|2086.01|2084.51|2085.67|2084.17|2086.01|2084.51|2085.67|2084.17|0
1647244610000|2022-03-14 07:56:50|2085.56|2084.06|2085.43|2083.93|2085.8|2084.3|2085.33|2083.83|0
1647244620000|2022-03-14 07:57:00|2085.47|2083.97|2084.81|2083.31|2085.56|2084.06|2084.61|2083.11|0
1647244630000|2022-03-14 07:57:10|2084.71|2083.21|2084.11|2082.61|2084.71|2083.21|2084|2082.5|0
1647244640000|2022-03-14 07:57:20|2084.07|2082.57|2084.22|2082.72|2084.22|2082.72|2083.39|2081.89|0
1647244650000|2022-03-14 07:57:30|2084.18|2082.68|2083.18|2081.68|2084.18|2082.68|2083.18|2081.68|0
1647244660000|2022-03-14 07:57:40|2083.26|2081.76|2083.52|2082.02|2083.65|2082.15|2083.18|2081.68|0
1647244670000|2022-03-14 07:57:50|2083.48|2081.98|2083.39|2081.89|2083.99|2082.49|2082.92|2081.42|0
1647244680000|2022-03-14 07:58:00|2083.43|2081.93|2084.11|2082.61|2084.45|2082.95|2083.43|2081.93|0
1647244690000|2022-03-14 07:58:10|2084.07|2082.57|2083.93|2082.43|2084.34|2082.84|2083.62|2082.12|0
1647244700000|2022-03-14 07:58:20|2083.87|2082.37|2084.58|2083.08|2084.82|2083.32|2083.86|2082.36|0
1647244710000|2022-03-14 07:58:30|2084.55|2083.05|2084.21|2082.71|2084.55|2083.05|2084.11|2082.61|0
1647244720000|2022-03-14 07:58:40|2084.25|2082.75|2085.17|2083.67|2085.17|2083.67|2084.25|2082.75|0
1647244730000|2022-03-14 07:58:50|2085.21|2083.71|2084.83|2083.33|2085.3|2083.8|2084.83|2083.33|0
1647244740000|2022-03-14 07:59:00|2084.79|2083.29|2084.49|2082.99|2085.44|2083.94|2084.48|2082.98|0
1647244750000|2022-03-14 07:59:10|2084.45|2082.95|2084.01|2082.51|2084.62|2083.12|2084.01|2082.51|0
1647244760000|2022-03-14 07:59:20|2084.09|2082.59|2085.73|2084.23|2085.84|2084.34|2084.09|2082.59|0
1647244770000|2022-03-14 07:59:30|2085.77|2084.27|2085.74|2084.24|2086.21|2084.71|2085.74|2084.24|0
1647244780000|2022-03-14 07:59:40|2085.78|2084.28|2085.54|2084.04|2085.98|2084.48|2085.26|2083.76|0
1647244790000|2022-03-14 07:59:50|2085.6|2084.1|2086.05|2084.55|2086.05|2084.55|2084.66|2083.16|0
1647244800000|2022-03-14 08:00:00|2085.85|2084.35|2083.73|2083.23|2085.9|2085.35|2083.73|2083.23|539
1647244810000|2022-03-14 08:00:10|2083.85|2083.35|2086.23|2085.73|2086.35|2085.85|2083.6|2083.1|320
1647244820000|2022-03-14 08:00:20|2086.1|2085.6|2086.23|2085.73|2086.98|2086.48|2085.98|2085.48|278
1647244830000|2022-03-14 08:00:30|2085.85|2085.35|2087.23|2086.73|2088.6|2088.1|2085.48|2084.98|296
1647244840000|2022-03-14 08:00:40|2087.1|2086.6|2087.73|2087.23|2088.23|2087.73|2086.85|2086.35|164
1647244850000|2022-03-14 08:00:50|2087.35|2086.85|2089.85|2089.35|2089.98|2089.48|2087.35|2086.85|152
1647244860000|2022-03-14 08:01:00|2089.35|2088.85|2089.1|2088.6|2090.1|2089.6|2088.85|2088.35|150
1647244870000|2022-03-14 08:01:10|2088.98|2088.48|2088.98|2088.48|2089.35|2088.85|2087.85|2087.35|183
1647244880000|2022-03-14 08:01:20|2088.85|2088.35|2090.35|2089.85|2090.35|2089.85|2088.6|2088.1|285
1647244890000|2022-03-14 08:01:30|2090.48|2089.98|2091.1|2090.6|2091.35|2090.85|2090.35|2089.85|188
1647244900000|2022-03-14 08:01:40|2090.85|2090.35|2092.1|2091.6|2092.1|2091.6|2090.35|2089.85|153
1647244910000|2022-03-14 08:01:50|2091.98|2091.48|2091.85|2091.35|2092.35|2091.85|2090.98|2090.48|103
1647244920000|2022-03-14 08:02:00|2091.6|2091.1|2089.35|2088.85|2091.6|2091.1|2089.35|2088.85|208
1647244930000|2022-03-14 08:02:10|2089.23|2088.73|2087.98|2087.48|2089.35|2088.85|2087.48|2086.98|325
1647244940000|2022-03-14 08:02:20|2088.23|2087.73|2089.1|2088.6|2089.35|2088.85|2087.48|2086.98|193
1647244950000|2022-03-14 08:02:30|2088.73|2088.23|2087.85|2087.35|2088.85|2088.35|2087.48|2086.98|190
1647244960000|2022-03-14 08:02:40|2087.73|2087.23|2088.85|2088.35|2088.98|2088.48|2087.1|2086.6|159
1647244970000|2022-03-14 08:02:50|2089.23|2088.73|2088.73|2088.23|2089.6|2089.1|2088.35|2087.85|129
1647244980000|2022-03-14 08:03:00|2088.6|2088.1|2090.23|2089.73|2090.23|2089.73|2087.85|2087.35|261
1647244990000|2022-03-14 08:03:10|2089.98|2089.48|2089.48|2088.98|2090.1|2089.6|2089.1|2088.6|194
1647245000000|2022-03-14 08:03:20|2089.6|2089.1|2090.98|2090.48|2091.23|2090.73|2089.23|2088.73|334
1647245010000|2022-03-14 08:03:30|2091.23|2090.73|2090.73|2090.23|2091.23|2090.73|2089.98|2089.48|219
1647245020000|2022-03-14 08:03:40|2090.6|2090.1|2090.1|2089.6|2091.1|2090.6|2089.98|2089.48|134
1647245030000|2022-03-14 08:03:50|2090.23|2089.73|2089.6|2089.1|2090.98|2090.48|2088.98|2088.48|184
1647245040000|2022-03-14 08:04:00|2089.48|2088.98|2089.6|2089.1|2090.48|2089.98|2089.35|2088.85|166
1647245050000|2022-03-14 08:04:10|2089.73|2089.23|2089.48|2088.98|2089.98|2089.48|2088.85|2088.35|88
1647245060000|2022-03-14 08:04:20|2089.6|2089.1|2088.73|2088.23|2090.1|2089.6|2088.73|2088.23|148
1647245070000|2022-03-14 08:04:30|2088.6|2088.1|2089.85|2089.35|2089.98|2089.48|2088.1|2087.6|124
1647245080000|2022-03-14 08:04:40|2089.48|2088.98|2088.73|2088.23|2089.6|2089.1|2088.1|2087.6|203
1647245090000|2022-03-14 08:04:50|2088.6|2088.1|2088.6|2088.1|2089.48|2088.98|2088.48|2087.98|169
1647245100000|2022-03-14 08:05:00|2088.73|2088.23|2090.98|2090.48|2090.98|2090.48|2088.73|2088.23|247
1647245110000|2022-03-14 08:05:10|2090.85|2090.35|2089.73|2089.23|2091.23|2090.73|2089.73|2089.23|156
1647245120000|2022-03-14 08:05:20|2089.48|2088.98|2089.6|2089.1|2090.35|2089.85|2088.98|2088.48|133
1647245130000|2022-03-14 08:05:30|2089.73|2089.23|2088.48|2087.98|2089.85|2089.35|2088.35|2087.85|173
1647245140000|2022-03-14 08:05:40|2089.1|2088.6|2089.1|2088.6|2090.1|2089.6|2089.1|2088.6|179
1647245150000|2022-03-14 08:05:50|2088.98|2088.48|2087.98|2087.48|2089.1|2088.6|2087.48|2086.98|148
1647245160000|2022-03-14 08:06:00|2087.85|2087.35|2087.35|2086.85|2087.85|2087.35|2086.98|2086.48|255
1647245170000|2022-03-14 08:06:10|2087.48|2086.98|2087.73|2087.23|2087.98|2087.48|2087.23|2086.73|155
1647245180000|2022-03-14 08:06:20|2087.6|2087.1|2088.98|2088.48|2089.1|2088.6|2086.98|2086.48|180
1647245190000|2022-03-14 08:06:30|2088.85|2088.35|2089.73|2089.23|2089.73|2089.23|2088.48|2087.98|72
1647245200000|2022-03-14 08:06:40|2089.48|2088.98|2089.73|2089.23|2089.98|2089.48|2088.73|2088.23|132
1647245210000|2022-03-14 08:06:50|2089.98|2089.48|2089.6|2089.1|2089.98|2089.48|2088.6|2088.1|176
1647245220000|2022-03-14 08:07:00|2089.73|2089.23|2090.85|2090.35|2090.98|2090.48|2089.35|2088.85|165
1647245230000|2022-03-14 08:07:10|2090.73|2090.23|2092.23|2091.73|2092.23|2091.73|2090.35|2089.85|177
1647245240000|2022-03-14 08:07:20|2092.48|2091.98|2094.1|2093.6|2094.1|2093.6|2092.48|2091.98|319
1647245250000|2022-03-14 08:07:30|2094.23|2093.73|2095.23|2094.73|2095.85|2095.35|2094.1|2093.6|292
1647245260000|2022-03-14 08:07:40|2095.48|2094.98|2094.48|2093.98|2095.48|2094.98|2093.98|2093.48|123
1647245270000|2022-03-14 08:07:50|2094.35|2093.85|2095.73|2095.23|2095.73|2095.23|2093.73|2093.23|145
1647245280000|2022-03-14 08:08:00|2095.98|2095.48|2097.48|2096.98|2097.73|2097.23|2095.73|2095.23|198
1647245290000|2022-03-14 08:08:10|2097.6|2097.1|2100.48|2099.98|2100.6|2100.1|2097.6|2097.1|227
1647245300000|2022-03-14 08:08:20|2100.85|2100.35|2098.98|2098.48|2100.85|2100.35|2098.23|2097.73|137
1647245310000|2022-03-14 08:08:30|2099.23|2098.73|2100.23|2099.73|2100.23|2099.73|2099.23|2098.73|66
1647245320000|2022-03-14 08:08:40|2100.1|2099.6|2100.48|2099.98|2100.6|2100.1|2099.48|2098.98|105
1647245330000|2022-03-14 08:08:50|2100.35|2099.85|2097.85|2097.35|2100.6|2100.1|2097.73|2097.23|183
1647245340000|2022-03-14 08:09:00|2098.23|2097.73|2099.23|2098.73|2099.35|2098.85|2098.1|2097.6|262
1647245350000|2022-03-14 08:09:10|2098.98|2098.48|2098.98|2098.48|2099.23|2098.73|2098.48|2097.98|73
1647245360000|2022-03-14 08:09:20|2098.85|2098.35|2099.73|2099.23|2099.85|2099.35|2098.48|2097.98|100
1647245370000|2022-03-14 08:09:30|2099.85|2099.35|2100.35|2099.85|2100.85|2100.35|2099.48|2098.98|117
1647245380000|2022-03-14 08:09:40|2100.23|2099.73|2099.73|2099.23|2100.73|2100.23|2099.73|2099.23|76
1647245390000|2022-03-14 08:09:50|2099.6|2099.1|2099.23|2098.73|2100.35|2099.85|2099.23|2098.73|149
1647245400000|2022-03-14 08:10:00|2099.1|2098.6|2099.23|2098.73|2099.85|2099.35|2098.23|2097.73|122
1647245410000|2022-03-14 08:10:10|2099.48|2098.98|2100.73|2100.23|2100.73|2100.23|2098.35|2097.85|151
1647245420000|2022-03-14 08:10:20|2100.6|2100.1|2099.48|2098.98|2100.6|2100.1|2098.98|2098.48|383
1647245430000|2022-03-14 08:10:30|2099.35|2098.85|2097.73|2097.23|2099.48|2098.98|2096.73|2096.23|259
1647245440000|2022-03-14 08:10:40|2097.85|2097.35|2097.98|2097.48|2098.35|2097.85|2097.6|2097.1|143
1647245450000|2022-03-14 08:10:50|2097.85|2097.35|2098.98|2098.48|2099.35|2098.85|2097.6|2097.1|381
1647245460000|2022-03-14 08:11:00|2098.85|2098.35|2097.6|2097.1|2098.85|2098.35|2096.98|2096.48|136
1647245470000|2022-03-14 08:11:10|2097.73|2097.23|2098.73|2098.23|2099.35|2098.85|2097.73|2097.23|158
1647245480000|2022-03-14 08:11:20|2098.48|2097.98|2096.98|2096.48|2098.73|2098.23|2096.73|2096.23|49
1647245490000|2022-03-14 08:11:30|2097.1|2096.6|2097.48|2096.98|2097.48|2096.98|2096.98|2096.48|76
1647245500000|2022-03-14 08:11:40|2097.35|2096.85|2095.98|2095.48|2097.73|2097.23|2095.73|2095.23|141
1647245510000|2022-03-14 08:11:50|2096.1|2095.6|2095.35|2094.85|2096.23|2095.73|2094.98|2094.48|71
1647245520000|2022-03-14 08:12:00|2095.48|2094.98|2095.6|2095.1|2095.98|2095.48|2094.98|2094.48|115
1647245530000|2022-03-14 08:12:10|2095.48|2094.98|2096.35|2095.85|2096.35|2095.85|2094.6|2094.1|145
1647245540000|2022-03-14 08:12:20|2096.6|2096.1|2097.1|2096.6|2097.6|2097.1|2096.48|2095.98|133
1647245550000|2022-03-14 08:12:30|2097.35|2096.85|2098.98|2098.48|2098.98|2098.48|2096.85|2096.35|580
1647245560000|2022-03-14 08:12:40|2098.85|2098.35|2099.48|2098.98|2100.23|2099.73|2098.73|2098.23|126
1647245570000|2022-03-14 08:12:50|2099.35|2098.85|2099.23|2098.73|2100.23|2099.73|2099.1|2098.6|132
1647245580000|2022-03-14 08:13:00|2099.35|2098.85|2099.48|2098.98|2100.85|2100.35|2099.35|2098.85|92
1647245590000|2022-03-14 08:13:10|2099.73|2099.23|2097.73|2097.23|2099.98|2099.48|2097.73|2097.23|178
1647245600000|2022-03-14 08:13:20|2097.6|2097.1|2098.6|2098.1|2098.73|2098.23|2097.35|2096.85|104
1647245610000|2022-03-14 08:13:30|2098.48|2097.98|2097.23|2096.73|2098.48|2097.98|2097.23|2096.73|93
1647245620000|2022-03-14 08:13:40|2097.35|2096.85|2095.73|2095.23|2097.35|2096.85|2095.48|2094.98|126
1647245630000|2022-03-14 08:13:50|2095.85|2095.35|2095.1|2094.6|2095.85|2095.35|2094.35|2093.85|116
1647245640000|2022-03-14 08:14:00|2095.23|2094.73|2093.6|2093.1|2095.23|2094.73|2093.6|2093.1|164
1647245650000|2022-03-14 08:14:10|2093.73|2093.23|2091.23|2090.73|2093.85|2093.35|2091.1|2090.6|111
1647245660000|2022-03-14 08:14:20|2091.35|2090.85|2090.85|2090.35|2091.73|2091.23|2090.85|2090.35|134
1647245670000|2022-03-14 08:14:30|2090.73|2090.23|2090.1|2089.6|2091.23|2090.73|2089.85|2089.35|59
1647245680000|2022-03-14 08:14:40|2090.23|2089.73|2091.1|2090.6|2091.35|2090.85|2089.85|2089.35|73
1647245690000|2022-03-14 08:14:50|2091.23|2090.73|2091.6|2091.1|2092.73|2092.23|2090.98|2090.48|116
1647245700000|2022-03-14 08:15:00|2091.48|2090.98|2091.35|2090.85|2092.1|2091.6|2090.98|2090.48|85
1647245710000|2022-03-14 08:15:10|2091.48|2090.98|2091.6|2091.1|2091.98|2091.48|2090.73|2090.23|72
1647245720000|2022-03-14 08:15:20|2091.48|2090.98|2091.73|2091.23|2091.98|2091.48|2091.1|2090.6|56
1647245730000|2022-03-14 08:15:30|2091.6|2091.1|2091.35|2090.85|2092.1|2091.6|2091.1|2090.6|40
1647245740000|2022-03-14 08:15:40|2091.23|2090.73|2090.1|2089.6|2091.35|2090.85|2089.98|2089.48|118
1647245750000|2022-03-14 08:15:50|2089.98|2089.48|2090.1|2089.6|2090.35|2089.85|2089.48|2088.98|70
1647245760000|2022-03-14 08:16:00|2089.98|2089.48|2088.98|2088.48|2090.1|2089.6|2088.98|2088.48|61
1647245770000|2022-03-14 08:16:10|2088.85|2088.35|2088.6|2088.1|2088.85|2088.35|2087.98|2087.48|81
1647245780000|2022-03-14 08:16:20|2088.35|2087.85|2088.35|2087.85|2088.48|2087.98|2088.1|2087.6|39
1647245790000|2022-03-14 08:16:30|2088.23|2087.73|2088.73|2088.23|2088.98|2088.48|2088.1|2087.6|21
1647245800000|2022-03-14 08:16:40|2088.6|2088.1|2088.98|2088.48|2089.1|2088.6|2088.48|2087.98|84
1647245810000|2022-03-14 08:16:50|2088.85|2088.35|2088.1|2087.6|2088.98|2088.48|2087.98|2087.48|62
1647245820000|2022-03-14 08:17:00|2088.23|2087.73|2086.73|2086.23|2088.23|2087.73|2086.73|2086.23|91
1647245830000|2022-03-14 08:17:10|2086.48|2085.98|2086.85|2086.35|2087.23|2086.73|2086.48|2085.98|78
1647245840000|2022-03-14 08:17:20|2086.98|2086.48|2087.48|2086.98|2087.73|2087.23|2086.73|2086.23|112
1647245850000|2022-03-14 08:17:30|2087.6|2087.1|2088.35|2087.85|2088.6|2088.1|2087.48|2086.98|92
1647245860000|2022-03-14 08:17:40|2088.73|2088.23|2089.35|2088.85|2089.48|2088.98|2088.6|2088.1|72
1647245870000|2022-03-14 08:17:50|2089.48|2088.98|2089.48|2088.98|2089.98|2089.48|2089.23|2088.73|35
1647245880000|2022-03-14 08:18:00|2089.6|2089.1|2089.23|2088.73|2089.98|2089.48|2089.23|2088.73|78
1647245890000|2022-03-14 08:18:10|2089.1|2088.6|2089.85|2089.35|2090.23|2089.73|2088.85|2088.35|106
1647245900000|2022-03-14 08:18:20|2089.98|2089.48|2090.1|2089.6|2090.48|2089.98|2089.73|2089.23|88
1647245910000|2022-03-14 08:18:30|2089.98|2089.48|2091.1|2090.6|2091.48|2090.98|2089.98|2089.48|71
1647245920000|2022-03-14 08:18:40|2090.98|2090.48|2090.48|2089.98|2091.1|2090.6|2090.48|2089.98|66
1647245930000|2022-03-14 08:18:50|2090.6|2090.1|2090.35|2089.85|2090.73|2090.23|2090.1|2089.6|56
1647245940000|2022-03-14 08:19:00|2090.23|2089.73|2089.98|2089.48|2091.23|2090.73|2089.6|2089.1|84
1647245950000|2022-03-14 08:19:10|2090.1|2089.6|2090.6|2090.1|2090.73|2090.23|2089.85|2089.35|166
1647245960000|2022-03-14 08:19:20|2090.48|2089.98|2090.48|2089.98|2090.73|2090.23|2089.98|2089.48|111
1647245970000|2022-03-14 08:19:30|2090.6|2090.1|2089.85|2089.35|2090.73|2090.23|2089.35|2088.85|50
1647245980000|2022-03-14 08:19:40|2089.98|2089.48|2088.73|2088.23|2089.98|2089.48|2088.73|2088.23|63
1647245990000|2022-03-14 08:19:50|2088.48|2087.98|2089.1|2088.6|2089.48|2088.98|2088.48|2087.98|104
1647246000000|2022-03-14 08:20:00|2089.23|2088.73|2089.23|2088.73|2089.23|2088.73|2088.6|2088.1|61
1647246010000|2022-03-14 08:20:10|2089.1|2088.6|2089.73|2089.23|2089.73|2089.23|2088.98|2088.48|295
1647246020000|2022-03-14 08:20:20|2090.23|2089.73|2090.48|2089.98|2090.6|2090.1|2089.98|2089.48|129
1647246030000|2022-03-14 08:20:30|2090.35|2089.85|2089.85|2089.35|2090.35|2089.85|2089.48|2088.98|42
1647246040000|2022-03-14 08:20:40|2089.98|2089.48|2089.85|2089.35|2089.98|2089.48|2089.73|2089.23|26
1647246050000|2022-03-14 08:20:50|2089.73|2089.23|2089.6|2089.1|2089.73|2089.23|2089.35|2088.85|62
1647246060000|2022-03-14 08:21:00|2089.48|2088.98|2090.1|2089.6|2090.6|2090.1|2089.48|2088.98|124
1647246070000|2022-03-14 08:21:10|2090.23|2089.73|2089.1|2088.6|2090.23|2089.73|2088.98|2088.48|60
1647246080000|2022-03-14 08:21:20|2088.98|2088.48|2088.98|2088.48|2089.23|2088.73|2088.1|2087.6|163
1647246090000|2022-03-14 08:21:30|2088.73|2088.23|2087.35|2086.85|2088.73|2088.23|2087.35|2086.85|95
1647246100000|2022-03-14 08:21:40|2087.48|2086.98|2086.73|2086.23|2087.85|2087.35|2086.23|2085.73|77
1647246110000|2022-03-14 08:21:50|2086.6|2086.1|2086.23|2085.73|2086.73|2086.23|2085.98|2085.48|129
1647246120000|2022-03-14 08:22:00|2086.35|2085.85|2086.73|2086.23|2087.23|2086.73|2086.35|2085.85|61
1647246130000|2022-03-14 08:22:10|2086.85|2086.35|2087.73|2087.23|2087.73|2087.23|2086.73|2086.23|43
1647246140000|2022-03-14 08:22:20|2087.85|2087.35|2088.35|2087.85|2088.48|2087.98|2087.85|2087.35|51
1647246150000|2022-03-14 08:22:30|2088.48|2087.98|2089.48|2088.98|2089.48|2088.98|2088.23|2087.73|105
1647246160000|2022-03-14 08:22:40|2089.35|2088.85|2089.35|2088.85|2089.48|2088.98|2088.98|2088.48|57
1647246170000|2022-03-14 08:22:50|2089.23|2088.73|2089.48|2088.98|2089.6|2089.1|2089.1|2088.6|108
1647246180000|2022-03-14 08:23:00|2089.85|2089.35|2089.23|2088.73|2089.85|2089.35|2089.23|2088.73|178
1647246190000|2022-03-14 08:23:10|2089.35|2088.85|2089.1|2088.6|2089.48|2088.98|2088.98|2088.48|32
1647246200000|2022-03-14 08:23:20|2088.98|2088.48|2088.23|2087.73|2089.1|2088.6|2088.23|2087.73|95
1647246210000|2022-03-14 08:23:30|2088.1|2087.6|2087.23|2086.73|2088.1|2087.6|2086.98|2086.48|136
1647246220000|2022-03-14 08:23:40|2087.35|2086.85|2087.73|2087.23|2087.85|2087.35|2087.23|2086.73|28
1647246230000|2022-03-14 08:23:50|2087.98|2087.48|2087.85|2087.35|2088.48|2087.98|2087.73|2087.23|36
1647246240000|2022-03-14 08:24:00|2087.73|2087.23|2088.73|2088.23|2088.73|2088.23|2087.73|2087.23|72
1647246250000|2022-03-14 08:24:10|2088.35|2087.85|2088.85|2088.35|2089.23|2088.73|2088.35|2087.85|76
1647246260000|2022-03-14 08:24:20|2088.98|2088.48|2088.85|2088.35|2089.23|2088.73|2088.48|2087.98|80
1647246270000|2022-03-14 08:24:30|2089.23|2088.73|2089.1|2088.6|2089.6|2089.1|2088.85|2088.35|91
1647246280000|2022-03-14 08:24:40|2088.98|2088.48|2089.48|2088.98|2089.48|2088.98|2088.73|2088.23|93
1647246290000|2022-03-14 08:24:50|2089.35|2088.85|2089.1|2088.6|2089.6|2089.1|2089.1|2088.6|55
1647246300000|2022-03-14 08:25:00|2089.23|2088.73|2089.35|2088.85|2089.6|2089.1|2089.23|2088.73|66
1647246310000|2022-03-14 08:25:10|2089.48|2088.98|2087.98|2087.48|2089.6|2089.1|2087.98|2087.48|118
1647246320000|2022-03-14 08:25:20|2088.1|2087.6|2087.1|2086.6|2088.6|2088.1|2087.1|2086.6|39
1647246330000|2022-03-14 08:25:30|2087.48|2086.98|2085.73|2085.23|2087.48|2086.98|2085.35|2084.85|186
1647246340000|2022-03-14 08:25:40|2085.6|2085.1|2085.85|2085.35|2086.73|2086.23|2085.6|2085.1|34
1647246350000|2022-03-14 08:25:50|2085.73|2085.23|2084.85|2084.35|2085.73|2085.23|2084.85|2084.35|53
1647246360000|2022-03-14 08:26:00|2084.98|2084.48|2084.35|2083.85|2085.1|2084.6|2084.23|2083.73|67
1647246370000|2022-03-14 08:26:10|2083.98|2083.48|2083.85|2083.35|2084.73|2084.23|2083.85|2083.35|73
1647246380000|2022-03-14 08:26:20|2083.73|2083.23|2082.98|2082.48|2083.85|2083.35|2082.98|2082.48|40
1647246390000|2022-03-14 08:26:30|2083.1|2082.6|2083.1|2082.6|2083.48|2082.98|2082.85|2082.35|78
1647246400000|2022-03-14 08:26:40|2082.98|2082.48|2083.98|2083.48|2084.1|2083.6|2082.98|2082.48|41
1647246410000|2022-03-14 08:26:50|2083.85|2083.35|2083.23|2082.73|2084.1|2083.6|2082.98|2082.48|58
1647246420000|2022-03-14 08:27:00|2083.35|2082.85|2083.23|2082.73|2083.73|2083.23|2083.1|2082.6|91
1647246430000|2022-03-14 08:27:10|2083.1|2082.6|2084.23|2083.73|2084.23|2083.73|2083.1|2082.6|78
1647246440000|2022-03-14 08:27:20|2083.98|2083.48|2083.73|2083.23|2084.23|2083.73|2083.73|2083.23|42
1647246450000|2022-03-14 08:27:30|2083.85|2083.35|2083.98|2083.48|2083.98|2083.48|2083.73|2083.23|17
1647246460000|2022-03-14 08:27:40|2083.85|2083.35|2083.23|2082.73|2083.98|2083.48|2082.98|2082.48|55
1647246470000|2022-03-14 08:27:50|2083.35|2082.85|2083.48|2082.98|2084.23|2083.73|2083.23|2082.73|71
1647246480000|2022-03-14 08:28:00|2083.35|2082.85|2083.48|2082.98|2083.48|2082.98|2082.98|2082.48|38
1647246490000|2022-03-14 08:28:10|2083.35|2082.85|2084.1|2083.6|2084.23|2083.73|2083.35|2082.85|92
1647246500000|2022-03-14 08:28:20|2084.23|2083.73|2083.6|2083.1|2084.23|2083.73|2083.48|2082.98|42
1647246510000|2022-03-14 08:28:30|2083.73|2083.23|2083.98|2083.48|2083.98|2083.48|2083.73|2083.23|55
1647246520000|2022-03-14 08:28:40|2083.85|2083.35|2083.48|2082.98|2083.98|2083.48|2083.48|2082.98|51
1647246530000|2022-03-14 08:28:50|2083.35|2082.85|2083.23|2082.73|2084.23|2083.73|2082.98|2082.48|117
1647246540000|2022-03-14 08:29:00|2083.48|2082.98|2085.48|2084.98|2085.48|2084.98|2083.35|2082.85|95
1647246550000|2022-03-14 08:29:10|2085.35|2084.85|2085.73|2085.23|2085.73|2085.23|2084.98|2084.48|182
1647246560000|2022-03-14 08:29:20|2085.6|2085.1|2085.1|2084.6|2085.73|2085.23|2085.1|2084.6|87
1647246570000|2022-03-14 08:29:30|2084.98|2084.48|2085.23|2084.73|2085.23|2084.73|2084.85|2084.35|79
1647246580000|2022-03-14 08:29:40|2085.48|2084.98|2085.35|2084.85|2085.48|2084.98|2085.23|2084.73|27
1647246590000|2022-03-14 08:29:50|2085.23|2084.73|2086.23|2085.73|2086.23|2085.73|2085.23|2084.73|43
1647246600000|2022-03-14 08:30:00|2085.98|2085.48|2085.23|2084.73|2085.98|2085.48|2085.1|2084.6|52
1647246610000|2022-03-14 08:30:10|2085.1|2084.6|2084.73|2084.23|2085.23|2084.73|2084.48|2083.98|52
1647246620000|2022-03-14 08:30:20|2084.6|2084.1|2084.73|2084.23|2084.85|2084.35|2084.48|2083.98|24
1647246630000|2022-03-14 08:30:30|2084.6|2084.1|2083.73|2083.23|2084.73|2084.23|2083.73|2083.23|65
1647246640000|2022-03-14 08:30:40|2083.85|2083.35|2084.73|2084.23|2084.73|2084.23|2083.73|2083.23|60
1647246650000|2022-03-14 08:30:50|2084.85|2084.35|2084.48|2083.98|2084.85|2084.35|2084.48|2083.98|62
1647246660000|2022-03-14 08:31:00|2084.6|2084.1|2084.48|2083.98|2084.6|2084.1|2083.98|2083.48|114
1647246670000|2022-03-14 08:31:10|2084.23|2083.73|2084.23|2083.73|2084.48|2083.98|2083.98|2083.48|34
1647246680000|2022-03-14 08:31:20|2084.48|2083.98|2084.23|2083.73|2084.48|2083.98|2083.98|2083.48|30
1647246690000|2022-03-14 08:31:30|2083.98|2083.48|2083.6|2083.1|2083.98|2083.48|2083.23|2082.73|101
1647246700000|2022-03-14 08:31:40|2083.48|2082.98|2082.98|2082.48|2083.48|2082.98|2082.98|2082.48|78
1647246710000|2022-03-14 08:31:50|2082.73|2082.23|2082.98|2082.48|2083.1|2082.6|2082.48|2081.98|139
1647246720000|2022-03-14 08:32:00|2082.73|2082.23|2083.23|2082.73|2083.6|2083.1|2082.73|2082.23|76
1647246730000|2022-03-14 08:32:10|2083.1|2082.6|2082.98|2082.48|2083.23|2082.73|2082.48|2081.98|90
1647246740000|2022-03-14 08:32:20|2083.1|2082.6|2082.23|2081.73|2083.1|2082.6|2082.23|2081.73|50
1647246750000|2022-03-14 08:32:30|2082.1|2081.6|2082.73|2082.23|2083.35|2082.85|2081.98|2081.48|174
1647246760000|2022-03-14 08:32:40|2082.6|2082.1|2082.1|2081.6|2082.73|2082.23|2081.73|2081.23|51
1647246770000|2022-03-14 08:32:50|2081.98|2081.48|2082.23|2081.73|2082.6|2082.1|2081.98|2081.48|72
1647246780000|2022-03-14 08:33:00|2082.1|2081.6|2082.48|2081.98|2082.73|2082.23|2081.98|2081.48|48
1647246790000|2022-03-14 08:33:10|2082.73|2082.23|2082.98|2082.48|2083.1|2082.6|2082.6|2082.1|49
1647246800000|2022-03-14 08:33:20|2082.73|2082.23|2082.73|2082.23|2083.23|2082.73|2082.73|2082.23|47
1647246810000|2022-03-14 08:33:30|2082.85|2082.35|2083.1|2082.6|2083.23|2082.73|2082.85|2082.35|23
1647246820000|2022-03-14 08:33:40|2082.98|2082.48|2082.23|2081.73|2083.23|2082.73|2081.98|2081.48|89
1647246830000|2022-03-14 08:33:50|2082.1|2081.6|2082.48|2081.98|2082.48|2081.98|2081.98|2081.48|37
1647246840000|2022-03-14 08:34:00|2082.6|2082.1|2082.23|2081.73|2082.73|2082.23|2082.23|2081.73|74
1647246850000|2022-03-14 08:34:10|2081.98|2081.48|2081.6|2081.1|2081.98|2081.48|2081.48|2080.98|40
1647246860000|2022-03-14 08:34:20|2081.73|2081.23|2081.48|2080.98|2081.73|2081.23|2081.48|2080.98|56
1647246870000|2022-03-14 08:34:30|2081.73|2081.23|2081.73|2081.23|2081.73|2081.23|2081.48|2080.98|52
1647246880000|2022-03-14 08:34:40|2081.85|2081.35|2082.35|2081.85|2082.35|2081.85|2081.48|2080.98|63
1647246890000|2022-03-14 08:34:50|2082.48|2081.98|2081.98|2081.48|2082.73|2082.23|2081.98|2081.48|76
1647246900000|2022-03-14 08:35:00|2082.1|2081.6|2081.73|2081.23|2082.23|2081.73|2081.23|2080.73|114
1647246910000|2022-03-14 08:35:10|2081.85|2081.35|2080.98|2080.48|2081.98|2081.48|2080.98|2080.48|87
1647246920000|2022-03-14 08:35:20|2081.1|2080.6|2080.73|2080.23|2081.23|2080.73|2080.6|2080.1|66
1647246930000|2022-03-14 08:35:30|2080.6|2080.1|2080.23|2079.73|2080.73|2080.23|2079.85|2079.35|91
1647246940000|2022-03-14 08:35:40|2080.1|2079.6|2079.48|2078.98|2080.1|2079.6|2079.23|2078.73|79
1647246950000|2022-03-14 08:35:50|2079.73|2079.23|2079.98|2079.48|2080.23|2079.73|2079.73|2079.23|56
1647246960000|2022-03-14 08:36:00|2080.1|2079.6|2081.48|2080.98|2081.48|2080.98|2080.1|2079.6|124
1647246970000|2022-03-14 08:36:10|2081.73|2081.23|2081.35|2080.85|2081.98|2081.48|2081.23|2080.73|69
1647246980000|2022-03-14 08:36:20|2081.23|2080.73|2081.48|2080.98|2081.6|2081.1|2081.23|2080.73|62
1647246990000|2022-03-14 08:36:30|2081.73|2081.23|2082.35|2081.85|2082.48|2081.98|2081.73|2081.23|64
1647247000000|2022-03-14 08:36:40|2082.48|2081.98|2082.73|2082.23|2082.85|2082.35|2082.48|2081.98|93
1647247010000|2022-03-14 08:36:50|2082.98|2082.48|2082.98|2082.48|2083.35|2082.85|2082.73|2082.23|72
1647247020000|2022-03-14 08:37:00|2082.85|2082.35|2082.1|2081.6|2082.98|2082.48|2082.1|2081.6|76
1647247030000|2022-03-14 08:37:10|2081.98|2081.48|2082.48|2081.98|2082.48|2081.98|2081.73|2081.23|38
1647247040000|2022-03-14 08:37:20|2082.23|2081.73|2082.48|2081.98|2082.48|2081.98|2081.98|2081.48|71
1647247050000|2022-03-14 08:37:30|2082.35|2081.85|2082.23|2081.73|2082.35|2081.85|2081.98|2081.48|40
1647247060000|2022-03-14 08:37:40|2081.98|2081.48|2082.23|2081.73|2082.48|2081.98|2081.98|2081.48|30
1647247070000|2022-03-14 08:37:50|2082.35|2081.85|2082.48|2081.98|2082.73|2082.23|2082.23|2081.73|92
1647247080000|2022-03-14 08:38:00|2082.35|2081.85|2082.73|2082.23|2082.98|2082.48|2082.23|2081.73|50
1647247090000|2022-03-14 08:38:10|2082.6|2082.1|2083.35|2082.85|2083.35|2082.85|2082.6|2082.1|51
1647247100000|2022-03-14 08:38:20|2083.23|2082.73|2082.73|2082.23|2083.35|2082.85|2082.73|2082.23|100
1647247110000|2022-03-14 08:38:30|2082.6|2082.1|2082.73|2082.23|2082.73|2082.23|2082.48|2081.98|59
1647247120000|2022-03-14 08:38:40|2082.6|2082.1|2082.98|2082.48|2082.98|2082.48|2082.23|2081.73|79
1647247130000|2022-03-14 08:38:50|2083.1|2082.6|2083.35|2082.85|2083.35|2082.85|2082.98|2082.48|38
1647247140000|2022-03-14 08:39:00|2083.23|2082.73|2082.48|2081.98|2083.23|2082.73|2082.48|2081.98|71
1647247150000|2022-03-14 08:39:10|2082.6|2082.1|2082.73|2082.23|2082.73|2082.23|2082.23|2081.73|56
1647247160000|2022-03-14 08:39:20|2082.6|2082.1|2082.6|2082.1|2083.1|2082.6|2082.6|2082.1|1029
1647247170000|2022-03-14 08:39:30|2082.48|2081.98|2082.23|2081.73|2082.6|2082.1|2081.98|2081.48|19
1647247180000|2022-03-14 08:39:40|2082.1|2081.6|2080.98|2080.48|2082.23|2081.73|2080.98|2080.48|57
1647247190000|2022-03-14 08:39:50|2080.6|2080.1|2080.23|2079.73|2080.6|2080.1|2079.73|2079.23|89
1647247200000|2022-03-14 08:40:00|2080.59|2080.09|2082.09|2081.59|2082.34|2081.84|2080.46|2079.96|112
1647247210000|2022-03-14 08:40:10|2082.34|2081.84|2082.34|2081.84|2082.34|2081.84|2081.84|2081.34|40
1647247220000|2022-03-14 08:40:20|2082.21|2081.71|2082.34|2081.84|2082.46|2081.96|2081.59|2081.09|209
1647247230000|2022-03-14 08:40:30|2081.84|2081.34|2082.34|2081.84|2082.59|2082.09|2081.84|2081.34|67
1647247240000|2022-03-14 08:40:40|2082.21|2081.71|2082.34|2081.84|2082.59|2082.09|2081.84|2081.34|43
1647247250000|2022-03-14 08:40:50|2082.21|2081.71|2081.59|2081.09|2082.21|2081.71|2081.09|2080.59|47
1647247260000|2022-03-14 08:41:00|2081.46|2080.96|2080.84|2080.34|2081.59|2081.09|2080.59|2080.09|49
1647247270000|2022-03-14 08:41:10|2080.71|2080.21|2079.84|2079.34|2080.84|2080.34|2079.84|2079.34|15
1647247280000|2022-03-14 08:41:20|2080.09|2079.59|2079.84|2079.34|2080.59|2080.09|2079.59|2079.09|99
1647247290000|2022-03-14 08:41:30|2079.71|2079.21|2080.09|2079.59|2080.09|2079.59|2079.59|2079.09|16
1647247300000|2022-03-14 08:41:40|2079.96|2079.46|2079.84|2079.34|2080.34|2079.84|2079.84|2079.34|50
1647247310000|2022-03-14 08:41:50|2080.09|2079.59|2080.34|2079.84|2080.34|2079.84|2079.84|2079.34|29
1647247320000|2022-03-14 08:42:00|2080.21|2079.71|2079.59|2079.09|2080.59|2080.09|2079.59|2079.09|71
1647247330000|2022-03-14 08:42:10|2079.34|2078.84|2078.59|2078.09|2079.46|2078.96|2078.34|2077.84|70
1647247340000|2022-03-14 08:42:20|2078.46|2077.96|2078.84|2078.34|2079.09|2078.59|2078.34|2077.84|68
1647247350000|2022-03-14 08:42:30|2078.96|2078.46|2079.09|2078.59|2079.46|2078.96|2078.84|2078.34|37
1647247360000|2022-03-14 08:42:40|2078.96|2078.46|2078.09|2077.59|2078.96|2078.46|2078.09|2077.59|51
1647247370000|2022-03-14 08:42:50|2078.34|2077.84|2078.09|2077.59|2078.34|2077.84|2078.09|2077.59|41
1647247380000|2022-03-14 08:43:00|2077.96|2077.46|2077.84|2077.34|2078.34|2077.84|2077.71|2077.21|65
1647247390000|2022-03-14 08:43:10|2078.09|2077.59|2077.34|2076.84|2078.09|2077.59|2077.34|2076.84|30
1647247400000|2022-03-14 08:43:20|2077.21|2076.71|2078.34|2077.84|2078.34|2077.84|2077.21|2076.71|123
1647247410000|2022-03-14 08:43:30|2078.09|2077.59|2078.34|2077.84|2078.34|2077.84|2077.84|2077.34|58
1647247420000|2022-03-14 08:43:40|2078.21|2077.71|2078.34|2077.84|2078.59|2078.09|2078.09|2077.59|53
1647247430000|2022-03-14 08:43:50|2078.46|2077.96|2078.84|2078.34|2079.09|2078.59|2078.46|2077.96|40
1647247440000|2022-03-14 08:44:00|2078.71|2078.21|2079.09|2078.59|2079.09|2078.59|2078.46|2077.96|124
1647247450000|2022-03-14 08:44:10|2078.96|2078.46|2078.59|2078.09|2078.96|2078.46|2078.34|2077.84|152
1647247460000|2022-03-14 08:44:20|2078.34|2077.84|2077.34|2076.84|2078.34|2077.84|2077.34|2076.84|107
1647247470000|2022-03-14 08:44:30|2077.46|2076.96|2078.34|2077.84|2078.34|2077.84|2077.09|2076.59|104
1647247480000|2022-03-14 08:44:40|2078.59|2078.09|2078.59|2078.09|2078.84|2078.34|2078.34|2077.84|47
1647247490000|2022-03-14 08:44:50|2078.84|2078.34|2078.84|2078.34|2079.59|2079.09|2078.84|2078.34|97
1647247500000|2022-03-14 08:45:00|2078.59|2078.09|2080.09|2079.59|2080.21|2079.71|2078.59|2078.09|157
1647247510000|2022-03-14 08:45:10|2079.96|2079.46|2080.09|2079.59|2080.34|2079.84|2079.84|2079.34|34
1647247520000|2022-03-14 08:45:20|2079.96|2079.46|2080.84|2080.34|2080.96|2080.46|2079.96|2079.46|60
1647247530000|2022-03-14 08:45:30|2081.09|2080.59|2081.34|2080.84|2081.46|2080.96|2080.59|2080.09|41
1647247540000|2022-03-14 08:45:40|2081.21|2080.71|2081.34|2080.84|2081.84|2081.34|2081.09|2080.59|76
1647247550000|2022-03-14 08:45:50|2081.21|2080.71|2081.34|2080.84|2081.46|2080.96|2080.96|2080.46|109
1647247560000|2022-03-14 08:46:00|2081.46|2080.96|2081.84|2081.34|2082.09|2081.59|2081.34|2080.84|61
1647247570000|2022-03-14 08:46:10|2081.71|2081.21|2081.46|2080.96|2081.84|2081.34|2081.34|2080.84|25
1647247580000|2022-03-14 08:46:20|2081.59|2081.09|2082.09|2081.59|2082.09|2081.59|2081.34|2080.84|40
1647247590000|2022-03-14 08:46:30|2082.21|2081.71|2081.59|2081.09|2082.34|2081.84|2081.59|2081.09|17
1647247600000|2022-03-14 08:46:40|2081.34|2080.84|2081.34|2080.84|2081.34|2080.84|2080.84|2080.34|33
1647247610000|2022-03-14 08:46:50|2081.46|2080.96|2081.34|2080.84|2081.59|2081.09|2081.09|2080.59|20
1647247620000|2022-03-14 08:47:00|2081.46|2080.96|2080.84|2080.34|2081.46|2080.96|2080.59|2080.09|39
1647247630000|2022-03-14 08:47:10|2080.96|2080.46|2080.34|2079.84|2081.09|2080.59|2080.21|2079.71|32
1647247640000|2022-03-14 08:47:20|2080.21|2079.71|2079.96|2079.46|2080.84|2080.34|2079.59|2079.09|125
1647247650000|2022-03-14 08:47:30|2079.84|2079.34|2080.34|2079.84|2080.59|2080.09|2079.34|2078.84|36
1647247660000|2022-03-14 08:47:40|2080.46|2079.96|2080.46|2079.96|2080.59|2080.09|2080.34|2079.84|20
1647247670000|2022-03-14 08:47:50|2080.34|2079.84|2080.59|2080.09|2080.84|2080.34|2080.34|2079.84|23
1647247680000|2022-03-14 08:48:00|2080.84|2080.34|2080.84|2080.34|2081.21|2080.71|2080.59|2080.09|44
1647247690000|2022-03-14 08:48:10|2080.59|2080.09|2081.21|2080.71|2081.34|2080.84|2080.59|2080.09|63
1647247700000|2022-03-14 08:48:20|2081.09|2080.59|2081.84|2081.34|2081.96|2081.46|2081.09|2080.59|39
1647247710000|2022-03-14 08:48:30|2081.96|2081.46|2081.84|2081.34|2082.09|2081.59|2081.84|2081.34|26
1647247720000|2022-03-14 08:48:40|2081.71|2081.21|2081.84|2081.34|2081.84|2081.34|2080.96|2080.46|45
1647247730000|2022-03-14 08:48:50|2081.96|2081.46|2081.84|2081.34|2082.34|2081.84|2081.84|2081.34|13
1647247740000|2022-03-14 08:49:00|2081.71|2081.21|2080.59|2080.09|2081.71|2081.21|2080.59|2080.09|51
1647247750000|2022-03-14 08:49:10|2080.84|2080.34|2080.34|2079.84|2080.84|2080.34|2080.34|2079.84|51
1647247760000|2022-03-14 08:49:20|2080.09|2079.59|2079.34|2078.84|2080.09|2079.59|2079.09|2078.59|50
1647247770000|2022-03-14 08:49:30|2079.21|2078.71|2078.96|2078.46|2079.34|2078.84|2078.96|2078.46|24
1647247780000|2022-03-14 08:49:40|2079.09|2078.59|2080.09|2079.59|2080.34|2079.84|2078.71|2078.21|123
1647247790000|2022-03-14 08:49:50|2080.34|2079.84|2081.59|2081.09|2081.71|2081.21|2080.34|2079.84|57
1647247800000|2022-03-14 08:50:00|2081.46|2080.96|2082.09|2081.59|2082.09|2081.59|2080.84|2080.34|91
1647247810000|2022-03-14 08:50:10|2081.84|2081.34|2082.71|2082.21|2082.71|2082.21|2081.84|2081.34|19
1647247820000|2022-03-14 08:50:20|2082.59|2082.09|2082.34|2081.84|2082.71|2082.21|2081.84|2081.34|87
1647247830000|2022-03-14 08:50:30|2082.21|2081.71|2083.59|2083.09|2084.46|2083.96|2082.09|2081.59|164
1647247840000|2022-03-14 08:50:40|2083.34|2082.84|2085.09|2084.59|2085.46|2084.96|2083.34|2082.84|282
1647247850000|2022-03-14 08:50:50|2085.21|2084.71|2085.09|2084.59|2085.21|2084.71|2084.59|2084.09|106
1647247860000|2022-03-14 08:51:00|2084.96|2084.46|2085.21|2084.71|2085.34|2084.84|2084.71|2084.21|54
1647247870000|2022-03-14 08:51:10|2085.34|2084.84|2084.84|2084.34|2085.34|2084.84|2084.34|2083.84|40
1647247880000|2022-03-14 08:51:20|2084.96|2084.46|2083.96|2083.46|2084.96|2084.46|2083.84|2083.34|81
1647247890000|2022-03-14 08:51:30|2083.84|2083.34|2083.21|2082.71|2083.84|2083.34|2083.09|2082.59|49
1647247900000|2022-03-14 08:51:40|2083.09|2082.59|2082.84|2082.34|2083.71|2083.21|2082.84|2082.34|67
1647247910000|2022-03-14 08:51:50|2082.71|2082.21|2083.59|2083.09|2083.59|2083.09|2082.46|2081.96|55
1647247920000|2022-03-14 08:52:00|2083.09|2082.59|2082.59|2082.09|2083.21|2082.71|2082.34|2081.84|50
1647247930000|2022-03-14 08:52:10|2082.84|2082.34|2082.34|2081.84|2082.84|2082.34|2082.21|2081.71|68
1647247940000|2022-03-14 08:52:20|2082.09|2081.59|2081.59|2081.09|2082.21|2081.71|2081.59|2081.09|56
1647247950000|2022-03-14 08:52:30|2081.71|2081.21|2082.09|2081.59|2082.09|2081.59|2081.59|2081.09|59
1647247960000|2022-03-14 08:52:40|2081.96|2081.46|2081.46|2080.96|2081.96|2081.46|2081.34|2080.84|67
1647247970000|2022-03-14 08:52:50|2081.34|2080.84|2079.46|2078.96|2081.46|2080.96|2079.34|2078.84|115
1647247980000|2022-03-14 08:53:00|2079.84|2079.34|2079.59|2079.09|2079.96|2079.46|2079.59|2079.09|71
1647247990000|2022-03-14 08:53:10|2079.71|2079.21|2080.34|2079.84|2080.34|2079.84|2079.59|2079.09|82
1647248000000|2022-03-14 08:53:20|2080.46|2079.96|2079.96|2079.46|2080.46|2079.96|2079.84|2079.34|132
1647248010000|2022-03-14 08:53:30|2080.09|2079.59|2080.59|2080.09|2081.09|2080.59|2080.09|2079.59|122
1647248020000|2022-03-14 08:53:40|2080.46|2079.96|2080.84|2080.34|2081.09|2080.59|2080.34|2079.84|36
1647248030000|2022-03-14 08:53:50|2080.59|2080.09|2081.59|2081.09|2081.59|2081.09|2080.59|2080.09|38
1647248040000|2022-03-14 08:54:00|2081.71|2081.21|2082.09|2081.59|2082.09|2081.59|2081.34|2080.84|50
1647248050000|2022-03-14 08:54:10|2081.96|2081.46|2081.59|2081.09|2081.96|2081.46|2081.46|2080.96|41
1647248060000|2022-03-14 08:54:20|2081.71|2081.21|2082.09|2081.59|2082.09|2081.59|2081.71|2081.21|30
1647248070000|2022-03-14 08:54:30|2082.34|2081.84|2082.46|2081.96|2082.84|2082.34|2082.34|2081.84|63
1647248080000|2022-03-14 08:54:40|2082.59|2082.09|2082.09|2081.59|2082.84|2082.34|2082.09|2081.59|51
1647248090000|2022-03-14 08:54:50|2082.34|2081.84|2081.84|2081.34|2082.34|2081.84|2081.84|2081.34|8
1647248100000|2022-03-14 08:55:00|2082.09|2081.59|2081.34|2080.84|2082.09|2081.59|2081.09|2080.59|82
1647248110000|2022-03-14 08:55:10|2081.46|2080.96|2082.09|2081.59|2082.09|2081.59|2081.34|2080.84|21
1647248120000|2022-03-14 08:55:20|2082.96|2082.46|2082.59|2082.09|2083.09|2082.59|2082.59|2082.09|118
1647248130000|2022-03-14 08:55:30|2082.84|2082.34|2082.59|2082.09|2082.84|2082.34|2082.59|2082.09|23
1647248140000|2022-03-14 08:55:40|2082.71|2082.21|2083.59|2083.09|2083.84|2083.34|2082.59|2082.09|43
1647248150000|2022-03-14 08:55:50|2083.46|2082.96|2083.59|2083.09|2083.59|2083.09|2083.09|2082.59|51
1647248160000|2022-03-14 08:56:00|2083.46|2082.96|2083.46|2082.96|2083.59|2083.09|2083.09|2082.59|34
1647248170000|2022-03-14 08:56:10|2083.59|2083.09|2083.59|2083.09|2084.09|2083.59|2083.09|2082.59|22
1647248180000|2022-03-14 08:56:20|2083.46|2082.96|2082.21|2081.71|2083.46|2082.96|2082.09|2081.59|90
1647248190000|2022-03-14 08:56:30|2082.34|2081.84|2081.96|2081.46|2082.59|2082.09|2081.96|2081.46|122
1647248200000|2022-03-14 08:56:40|2082.09|2081.59|2082.96|2082.46|2082.96|2082.46|2082.09|2081.59|25
1647248210000|2022-03-14 08:56:50|2082.84|2082.34|2082.34|2081.84|2082.84|2082.34|2082.21|2081.71|23
1647248220000|2022-03-14 08:57:00|2082.21|2081.71|2082.09|2081.59|2082.59|2082.09|2082.09|2081.59|35
1647248230000|2022-03-14 08:57:10|2081.96|2081.46|2081.46|2080.96|2082.09|2081.59|2081.21|2080.71|91
1647248240000|2022-03-14 08:57:20|2081.34|2080.84|2081.34|2080.84|2081.84|2081.34|2081.09|2080.59|21
1647248250000|2022-03-14 08:57:30|2081.46|2080.96|2082.09|2081.59|2082.09|2081.59|2081.34|2080.84|41
1647248260000|2022-03-14 08:57:40|2081.96|2081.46|2081.84|2081.34|2082.21|2081.71|2081.84|2081.34|37
1647248270000|2022-03-14 08:57:50|2081.59|2081.09|2082.34|2081.84|2082.59|2082.09|2081.59|2081.09|85
1647248280000|2022-03-14 08:58:00|2082.21|2081.71|2082.84|2082.34|2082.84|2082.34|2082.21|2081.71|48
1647248290000|2022-03-14 08:58:10|2082.96|2082.46|2082.34|2081.84|2083.09|2082.59|2082.34|2081.84|76
1647248300000|2022-03-14 08:58:20|2082.46|2081.96|2082.34|2081.84|2082.84|2082.34|2082.34|2081.84|24
1647248310000|2022-03-14 08:58:30|2082.09|2081.59|2082.34|2081.84|2082.59|2082.09|2082.09|2081.59|35
1647248320000|2022-03-14 08:58:40|2082.59|2082.09|2081.96|2081.46|2082.59|2082.09|2081.84|2081.34|50
1647248330000|2022-03-14 08:58:50|2081.84|2081.34|2081.34|2080.84|2082.09|2081.59|2081.34|2080.84|33
1647248340000|2022-03-14 08:59:00|2081.46|2080.96|2081.59|2081.09|2082.09|2081.59|2081.09|2080.59|47
1647248350000|2022-03-14 08:59:10|2081.46|2080.96|2081.34|2080.84|2081.59|2081.09|2081.34|2080.84|20
1647248360000|2022-03-14 08:59:20|2081.21|2080.71|2080.46|2079.96|2081.34|2080.84|2080.46|2079.96|42
1647248370000|2022-03-14 08:59:30|2080.34|2079.84|2080.59|2080.09|2081.09|2080.59|2080.34|2079.84|69
1647248380000|2022-03-14 08:59:40|2080.71|2080.21|2081.21|2080.71|2081.21|2080.71|2080.59|2080.09|13
1647248390000|2022-03-14 08:59:50|2081.34|2080.84|2080.84|2080.34|2081.34|2080.84|2080.84|2080.34|16
1647248400000|2022-03-14 09:00:00|2080.96|2080.46|2080.84|2080.34|2081.09|2080.59|2080.59|2080.09|92
1647248410000|2022-03-14 09:00:10|2080.96|2080.46|2081.59|2081.09|2081.84|2081.34|2080.96|2080.46|48
1647248420000|2022-03-14 09:00:20|2081.71|2081.21|2082.59|2082.09|2082.71|2082.21|2081.71|2081.21|79
1647248430000|2022-03-14 09:00:30|2082.46|2081.96|2082.84|2082.34|2082.96|2082.46|2082.34|2081.84|86
1647248440000|2022-03-14 09:00:40|2082.71|2082.21|2082.59|2082.09|2082.84|2082.34|2082.59|2082.09|12
1647248450000|2022-03-14 09:00:50|2082.46|2081.96|2082.71|2082.21|2083.09|2082.59|2082.34|2081.84|52
1647248460000|2022-03-14 09:01:00|2082.59|2082.09|2082.46|2081.96|2082.71|2082.21|2082.09|2081.59|41
1647248470000|2022-03-14 09:01:10|2082.34|2081.84|2083.09|2082.59|2083.09|2082.59|2082.34|2081.84|39
1647248480000|2022-03-14 09:01:20|2083.21|2082.71|2083.34|2082.84|2083.59|2083.09|2083.21|2082.71|294
1647248490000|2022-03-14 09:01:30|2083.09|2082.59|2082.34|2081.84|2083.09|2082.59|2082.34|2081.84|55
1647248500000|2022-03-14 09:01:40|2082.59|2082.09|2081.59|2081.09|2082.59|2082.09|2081.59|2081.09|45
1647248510000|2022-03-14 09:01:50|2081.71|2081.21|2081.84|2081.34|2082.46|2081.96|2081.71|2081.21|59
1647248520000|2022-03-14 09:02:00|2081.71|2081.21|2082.34|2081.84|2082.59|2082.09|2081.59|2081.09|49
1647248530000|2022-03-14 09:02:10|2082.21|2081.71|2083.84|2083.34|2083.84|2083.34|2082.21|2081.71|46
1647248540000|2022-03-14 09:02:20|2083.71|2083.21|2083.84|2083.34|2083.84|2083.34|2083.59|2083.09|66
1647248550000|2022-03-14 09:02:30|2083.96|2083.46|2084.09|2083.59|2084.34|2083.84|2083.84|2083.34|96
1647248560000|2022-03-14 09:02:40|2083.96|2083.46|2084.59|2084.09|2084.71|2084.21|2083.96|2083.46|84
1647248570000|2022-03-14 09:02:50|2084.71|2084.21|2084.34|2083.84|2084.84|2084.34|2084.09|2083.59|29
1647248580000|2022-03-14 09:03:00|2084.59|2084.09|2085.34|2084.84|2085.34|2084.84|2084.59|2084.09|63
1647248590000|2022-03-14 09:03:10|2085.46|2084.96|2087.09|2086.59|2087.21|2086.71|2085.34|2084.84|145
1647248600000|2022-03-14 09:03:20|2086.96|2086.46|2086.59|2086.09|2087.46|2086.96|2086.34|2085.84|77
1647248610000|2022-03-14 09:03:30|2086.46|2085.96|2085.46|2084.96|2086.59|2086.09|2085.34|2084.84|42
1647248620000|2022-03-14 09:03:40|2085.59|2085.09|2085.59|2085.09|2085.59|2085.09|2085.09|2084.59|87
1647248630000|2022-03-14 09:03:50|2085.34|2084.84|2085.71|2085.21|2085.71|2085.21|2085.21|2084.71|24
1647248640000|2022-03-14 09:04:00|2085.59|2085.09|2085.34|2084.84|2085.59|2085.09|2084.34|2083.84|69
1647248650000|2022-03-14 09:04:10|2085.09|2084.59|2084.84|2084.34|2085.34|2084.84|2084.84|2084.34|33
1647248660000|2022-03-14 09:04:20|2084.96|2084.46|2085.84|2085.34|2085.84|2085.34|2084.96|2084.46|40
1647248670000|2022-03-14 09:04:30|2086.09|2085.59|2086.34|2085.84|2086.46|2085.96|2086.09|2085.59|63
1647248680000|2022-03-14 09:04:40|2086.21|2085.71|2086.09|2085.59|2086.34|2085.84|2086.09|2085.59|16
1647248690000|2022-03-14 09:04:50|2086.21|2085.71|2087.09|2086.59|2087.59|2087.09|2086.21|2085.71|62
1647248700000|2022-03-14 09:05:00|2087.21|2086.71|2088.34|2087.84|2088.46|2087.96|2087.21|2086.71|57
1647248710000|2022-03-14 09:05:10|2088.46|2087.96|2087.59|2087.09|2088.59|2088.09|2087.46|2086.96|22
1647248720000|2022-03-14 09:05:20|2087.46|2086.96|2087.34|2086.84|2087.59|2087.09|2087.21|2086.71|20
1647248730000|2022-03-14 09:05:30|2087.59|2087.09|2088.34|2087.84|2088.59|2088.09|2087.59|2087.09|56
1647248740000|2022-03-14 09:05:40|2088.46|2087.96|2088.34|2087.84|2088.84|2088.34|2088.34|2087.84|20
1647248750000|2022-03-14 09:05:50|2088.46|2087.96|2089.09|2088.59|2089.09|2088.59|2088.46|2087.96|39
1647248760000|2022-03-14 09:06:00|2088.96|2088.46|2089.84|2089.34|2089.84|2089.34|2088.84|2088.34|93
1647248770000|2022-03-14 09:06:10|2089.71|2089.21|2089.34|2088.84|2089.71|2089.21|2089.09|2088.59|41
1647248780000|2022-03-14 09:06:20|2089.59|2089.09|2090.09|2089.59|2090.34|2089.84|2089.59|2089.09|37
1647248790000|2022-03-14 09:06:30|2089.96|2089.46|2089.59|2089.09|2090.09|2089.59|2089.34|2088.84|57
1647248800000|2022-03-14 09:06:40|2089.71|2089.21|2089.59|2089.09|2089.84|2089.34|2089.09|2088.59|57
1647248810000|2022-03-14 09:06:50|2089.46|2088.96|2089.84|2089.34|2090.09|2089.59|2089.34|2088.84|54
1647248820000|2022-03-14 09:07:00|2089.59|2089.09|2089.34|2088.84|2089.59|2089.09|2089.09|2088.59|66
1647248830000|2022-03-14 09:07:10|2089.21|2088.71|2089.09|2088.59|2089.34|2088.84|2088.96|2088.46|26
1647248840000|2022-03-14 09:07:20|2088.96|2088.46|2089.09|2088.59|2089.59|2089.09|2088.96|2088.46|51
1647248850000|2022-03-14 09:07:30|2088.84|2088.34|2089.09|2088.59|2089.46|2088.96|2088.84|2088.34|48
1647248860000|2022-03-14 09:07:40|2088.84|2088.34|2088.84|2088.34|2089.09|2088.59|2088.34|2087.84|25
1647248870000|2022-03-14 09:07:50|2088.96|2088.46|2088.84|2088.34|2089.34|2088.84|2088.59|2088.09|37
1647248880000|2022-03-14 09:08:00|2088.71|2088.21|2088.21|2087.71|2088.71|2088.21|2088.09|2087.59|29
1647248890000|2022-03-14 09:08:10|2088.34|2087.84|2088.84|2088.34|2088.84|2088.34|2088.09|2087.59|17
1647248900000|2022-03-14 09:08:20|2088.96|2088.46|2088.84|2088.34|2089.34|2088.84|2088.84|2088.34|38
1647248910000|2022-03-14 09:08:30|2088.96|2088.46|2089.84|2089.34|2089.84|2089.34|2088.96|2088.46|64
1647248920000|2022-03-14 09:08:40|2089.71|2089.21|2089.71|2089.21|2089.84|2089.34|2089.59|2089.09|51
1647248930000|2022-03-14 09:08:50|2089.59|2089.09|2090.34|2089.84|2090.34|2089.84|2089.59|2089.09|47
1647248940000|2022-03-14 09:09:00|2090.09|2089.59|2090.34|2089.84|2090.46|2089.96|2089.84|2089.34|163
1647248950000|2022-03-14 09:09:10|2090.09|2089.59|2090.59|2090.09|2090.59|2090.09|2090.09|2089.59|46
1647248960000|2022-03-14 09:09:20|2090.46|2089.96|2090.84|2090.34|2091.09|2090.59|2090.34|2089.84|66
1647248970000|2022-03-14 09:09:30|2090.96|2090.46|2090.84|2090.34|2091.09|2090.59|2090.84|2090.34|16
1647248980000|2022-03-14 09:09:40|2090.96|2090.46|2090.84|2090.34|2091.34|2090.84|2090.84|2090.34|61
1647248990000|2022-03-14 09:09:50|2090.71|2090.21|2091.34|2090.84|2091.34|2090.84|2090.71|2090.21|24
1647249000000|2022-03-14 09:10:00|2091.59|2091.09|2091.34|2090.84|2091.59|2091.09|2091.09|2090.59|61
1647249010000|2022-03-14 09:10:10|2091.46|2090.96|2092.34|2091.84|2092.34|2091.84|2091.46|2090.96|57
1647249020000|2022-03-14 09:10:20|2092.21|2091.71|2092.34|2091.84|2092.84|2092.34|2092.09|2091.59|59
1647249030000|2022-03-14 09:10:30|2092.21|2091.71|2091.84|2091.34|2092.21|2091.71|2091.71|2091.21|89
1647249040000|2022-03-14 09:10:40|2091.96|2091.46|2092.96|2092.46|2093.09|2092.59|2091.96|2091.46|75
1647249050000|2022-03-14 09:10:50|2092.84|2092.34|2092.59|2092.09|2092.84|2092.34|2092.59|2092.09|27
1647249060000|2022-03-14 09:11:00|2092.46|2091.96|2092.84|2092.34|2092.84|2092.34|2092.46|2091.96|43
1647249070000|2022-03-14 09:11:10|2092.59|2092.09|2092.96|2092.46|2093.34|2092.84|2092.59|2092.09|76
1647249080000|2022-03-14 09:11:20|2093.09|2092.59|2092.59|2092.09|2093.09|2092.59|2092.59|2092.09|38
1647249090000|2022-03-14 09:11:30|2092.71|2092.21|2092.09|2091.59|2092.84|2092.34|2092.09|2091.59|44
1647249100000|2022-03-14 09:11:40|2091.84|2091.34|2092.34|2091.84|2092.59|2092.09|2091.84|2091.34|60
1647249110000|2022-03-14 09:11:50|2092.21|2091.71|2092.96|2092.46|2093.09|2092.59|2092.09|2091.59|20
1647249120000|2022-03-14 09:12:00|2092.84|2092.34|2093.34|2092.84|2093.34|2092.84|2092.34|2091.84|47
1647249130000|2022-03-14 09:12:10|2093.21|2092.71|2093.34|2092.84|2093.34|2092.84|2092.96|2092.46|17
1647249140000|2022-03-14 09:12:20|2093.59|2093.09|2094.21|2093.71|2094.84|2094.34|2093.34|2092.84|194
1647249150000|2022-03-14 09:12:30|2094.09|2093.59|2094.21|2093.71|2094.46|2093.96|2093.71|2093.21|61
1647249160000|2022-03-14 09:12:40|2094.34|2093.84|2093.96|2093.46|2094.46|2093.96|2093.96|2093.46|1063
1647249170000|2022-03-14 09:12:50|2093.71|2093.21|2093.84|2093.34|2094.09|2093.59|2093.34|2092.84|87
1647249180000|2022-03-14 09:13:00|2093.59|2093.09|2093.96|2093.46|2094.34|2093.84|2093.09|2092.59|119
1647249190000|2022-03-14 09:13:10|2093.84|2093.34|2093.84|2093.34|2094.09|2093.59|2093.59|2093.09|36
1647249200000|2022-03-14 09:13:20|2093.71|2093.21|2094.09|2093.59|2094.46|2093.96|2093.71|2093.21|38
1647249210000|2022-03-14 09:13:30|2093.96|2093.46|2093.59|2093.09|2093.96|2093.46|2093.09|2092.59|56
1647249220000|2022-03-14 09:13:40|2093.46|2092.96|2092.84|2092.34|2093.71|2093.21|2092.59|2092.09|67
1647249230000|2022-03-14 09:13:50|2092.71|2092.21|2092.09|2091.59|2092.84|2092.34|2091.59|2091.09|240
1647249240000|2022-03-14 09:14:00|2091.84|2091.34|2091.59|2091.09|2091.96|2091.46|2091.09|2090.59|86
1647249250000|2022-03-14 09:14:10|2091.46|2090.96|2091.84|2091.34|2091.84|2091.34|2091.34|2090.84|39
1647249260000|2022-03-14 09:14:20|2091.71|2091.21|2091.21|2090.71|2091.71|2091.21|2091.09|2090.59|38
1647249270000|2022-03-14 09:14:30|2091.09|2090.59|2090.84|2090.34|2091.84|2091.34|2090.84|2090.34|80
1647249280000|2022-03-14 09:14:40|2091.09|2090.59|2091.59|2091.09|2091.59|2091.09|2091.09|2090.59|44
1647249290000|2022-03-14 09:14:50|2091.84|2091.34|2092.34|2091.84|2092.59|2092.09|2091.84|2091.34|85
1647249300000|2022-03-14 09:15:00|2092.09|2091.59|2093.09|2092.59|2093.09|2092.59|2092.09|2091.59|65
1647249310000|2022-03-14 09:15:10|2092.96|2092.46|2093.09|2092.59|2093.34|2092.84|2092.84|2092.34|63
1647249320000|2022-03-14 09:15:20|2093.21|2092.71|2093.21|2092.71|2093.21|2092.71|2092.59|2092.09|61
1647249330000|2022-03-14 09:15:30|2093.09|2092.59|2093.59|2093.09|2093.59|2093.09|2092.84|2092.34|31
1647249340000|2022-03-14 09:15:40|2093.84|2093.34|2093.09|2092.59|2093.84|2093.34|2092.84|2092.34|38
1647249350000|2022-03-14 09:15:50|2092.96|2092.46|2092.46|2091.96|2092.96|2092.46|2092.46|2091.96|44
1647249360000|2022-03-14 09:16:00|2092.34|2091.84|2091.34|2090.84|2092.34|2091.84|2091.21|2090.71|142
1647249370000|2022-03-14 09:16:10|2091.59|2091.09|2091.34|2090.84|2091.59|2091.09|2091.09|2090.59|76
1647249380000|2022-03-14 09:16:20|2091.59|2091.09|2091.34|2090.84|2091.84|2091.34|2091.34|2090.84|914
1647249390000|2022-03-14 09:16:30|2091.46|2090.96|2091.21|2090.71|2091.84|2091.34|2091.21|2090.71|104
1647249400000|2022-03-14 09:16:40|2091.34|2090.84|2090.59|2090.09|2091.34|2090.84|2090.34|2089.84|66
1647249410000|2022-03-14 09:16:50|2090.46|2089.96|2089.84|2089.34|2090.59|2090.09|2089.84|2089.34|26
1647249420000|2022-03-14 09:17:00|2089.59|2089.09|2089.34|2088.84|2090.34|2089.84|2089.34|2088.84|155
1647249430000|2022-03-14 09:17:10|2089.21|2088.71|2088.59|2088.09|2089.21|2088.71|2088.46|2087.96|69
1647249440000|2022-03-14 09:17:20|2088.71|2088.21|2089.09|2088.59|2089.34|2088.84|2088.71|2088.21|77
1647249450000|2022-03-14 09:17:30|2089.21|2088.71|2089.84|2089.34|2090.34|2089.84|2089.21|2088.71|124
1647249460000|2022-03-14 09:17:40|2089.71|2089.21|2090.09|2089.59|2090.84|2090.34|2089.71|2089.21|103
1647249470000|2022-03-14 09:17:50|2090.21|2089.71|2090.09|2089.59|2090.59|2090.09|2090.09|2089.59|39
1647249480000|2022-03-14 09:18:00|2089.96|2089.46|2090.84|2090.34|2091.09|2090.59|2089.84|2089.34|71
1647249490000|2022-03-14 09:18:10|2091.09|2090.59|2090.34|2089.84|2091.09|2090.59|2090.34|2089.84|32
1647249500000|2022-03-14 09:18:20|2090.46|2089.96|2090.21|2089.71|2090.84|2090.34|2090.09|2089.59|65
1647249510000|2022-03-14 09:18:30|2090.34|2089.84|2090.34|2089.84|2090.34|2089.84|2089.84|2089.34|45
1647249520000|2022-03-14 09:18:40|2090.21|2089.71|2090.71|2090.21|2090.84|2090.34|2090.09|2089.59|20
1647249530000|2022-03-14 09:18:50|2090.84|2090.34|2090.59|2090.09|2090.84|2090.34|2090.34|2089.84|28
1647249540000|2022-03-14 09:19:00|2090.46|2089.96|2090.84|2090.34|2090.84|2090.34|2090.09|2089.59|34
1647249550000|2022-03-14 09:19:10|2091.09|2090.59|2091.21|2090.71|2091.34|2090.84|2090.59|2090.09|54
1647249560000|2022-03-14 09:19:20|2091.09|2090.59|2091.21|2090.71|2091.34|2090.84|2090.84|2090.34|17
1647249570000|2022-03-14 09:19:30|2091.34|2090.84|2092.34|2091.84|2092.34|2091.84|2091.21|2090.71|53
1647249580000|2022-03-14 09:19:40|2092.21|2091.71|2091.71|2091.21|2092.21|2091.71|2091.46|2090.96|35
1647249590000|2022-03-14 09:19:50|2091.59|2091.09|2091.46|2090.96|2091.59|2091.09|2091.34|2090.84|17
1647249600000|2022-03-14 09:20:00|2091.59|2091.09|2091.34|2090.84|2091.59|2091.09|2091.09|2090.59|24
1647249610000|2022-03-14 09:20:10|2091.21|2090.71|2091.59|2091.09|2091.84|2091.34|2091.09|2090.59|22
1647249620000|2022-03-14 09:20:20|2092.09|2091.59|2091.96|2091.46|2092.46|2091.96|2091.84|2091.34|42
1647249630000|2022-03-14 09:20:30|2091.84|2091.34|2091.59|2091.09|2091.84|2091.34|2091.46|2090.96|46
1647249640000|2022-03-14 09:20:40|2091.46|2090.96|2092.34|2091.84|2092.34|2091.84|2091.46|2090.96|60
1647249650000|2022-03-14 09:20:50|2092.59|2092.09|2092.71|2092.21|2092.84|2092.34|2092.34|2091.84|29
1647249660000|2022-03-14 09:21:00|2092.84|2092.34|2092.34|2091.84|2092.96|2092.46|2092.34|2091.84|42
1647249670000|2022-03-14 09:21:10|2092.21|2091.71|2092.59|2092.09|2092.59|2092.09|2091.59|2091.09|143
1647249680000|2022-03-14 09:21:20|2092.71|2092.21|2092.59|2092.09|2092.71|2092.21|2092.34|2091.84|30
1647249690000|2022-03-14 09:21:30|2092.71|2092.21|2092.09|2091.59|2092.71|2092.21|2092.09|2091.59|19
1647249700000|2022-03-14 09:21:40|2092.21|2091.71|2091.21|2090.71|2092.34|2091.84|2091.09|2090.59|52
1647249710000|2022-03-14 09:21:50|2091.34|2090.84|2092.09|2091.59|2092.09|2091.59|2091.34|2090.84|647
1647249720000|2022-03-14 09:22:00|2091.96|2091.46|2092.59|2092.09|2092.96|2092.46|2091.96|2091.46|76
1647249730000|2022-03-14 09:22:10|2092.84|2092.34|2092.59|2092.09|2093.09|2092.59|2092.34|2091.84|52
1647249740000|2022-03-14 09:22:20|2092.84|2092.34|2092.84|2092.34|2093.34|2092.84|2092.59|2092.09|30
1647249750000|2022-03-14 09:22:30|2093.09|2092.59|2093.21|2092.71|2093.34|2092.84|2092.84|2092.34|48
1647249760000|2022-03-14 09:22:40|2093.34|2092.84|2093.46|2092.96|2093.71|2093.21|2093.09|2092.59|61
1647249770000|2022-03-14 09:22:50|2093.59|2093.09|2093.46|2092.96|2093.59|2093.09|2093.09|2092.59|43
1647249780000|2022-03-14 09:23:00|2093.34|2092.84|2093.84|2093.34|2094.09|2093.59|2093.21|2092.71|44
1647249790000|2022-03-14 09:23:10|2093.96|2093.46|2094.09|2093.59|2094.09|2093.59|2093.84|2093.34|11
1647249800000|2022-03-14 09:23:20|2094.21|2093.71|2094.59|2094.09|2094.84|2094.34|2094.09|2093.59|75
1647249810000|2022-03-14 09:23:30|2094.84|2094.34|2094.34|2093.84|2094.84|2094.34|2094.34|2093.84|116
1647249820000|2022-03-14 09:23:40|2094.21|2093.71|2093.84|2093.34|2094.21|2093.71|2093.84|2093.34|23
1647249830000|2022-03-14 09:23:50|2093.96|2093.46|2094.71|2094.21|2095.09|2094.59|2093.96|2093.46|104
1647249840000|2022-03-14 09:24:00|2094.84|2094.34|2094.84|2094.34|2095.09|2094.59|2094.59|2094.09|62
1647249850000|2022-03-14 09:24:10|2094.96|2094.46|2094.84|2094.34|2094.96|2094.46|2094.59|2094.09|10
1647249860000|2022-03-14 09:24:20|2094.96|2094.46|2094.84|2094.34|2094.96|2094.46|2094.59|2094.09|30
1647249870000|2022-03-14 09:24:30|2094.34|2093.84|2094.34|2093.84|2094.59|2094.09|2093.96|2093.46|219
1647249880000|2022-03-14 09:24:40|2094.46|2093.96|2093.84|2093.34|2094.46|2093.96|2093.84|2093.34|49
1647249890000|2022-03-14 09:24:50|2093.96|2093.46|2094.09|2093.59|2094.09|2093.59|2093.84|2093.34|9
1647249900000|2022-03-14 09:25:00|2093.96|2093.46|2093.84|2093.34|2094.34|2093.84|2093.84|2093.34|82
1647249910000|2022-03-14 09:25:10|2093.96|2093.46|2093.46|2092.96|2094.09|2093.59|2093.34|2092.84|23
1647249920000|2022-03-14 09:25:20|2093.34|2092.84|2094.34|2093.84|2094.34|2093.84|2093.34|2092.84|48
1647249930000|2022-03-14 09:25:30|2094.46|2093.96|2094.09|2093.59|2094.46|2093.96|2093.71|2093.21|62
1647249940000|2022-03-14 09:25:40|2094.21|2093.71|2094.34|2093.84|2094.59|2094.09|2094.09|2093.59|26
1647249950000|2022-03-14 09:25:50|2094.59|2094.09|2095.34|2094.84|2095.34|2094.84|2094.59|2094.09|53
1647249960000|2022-03-14 09:26:00|2095.59|2095.09|2095.59|2095.09|2095.59|2095.09|2095.09|2094.59|47
1647249970000|2022-03-14 09:26:10|2095.46|2094.96|2095.59|2095.09|2095.71|2095.21|2095.34|2094.84|733
1647249980000|2022-03-14 09:26:20|2095.46|2094.96|2095.46|2094.96|2095.84|2095.34|2095.34|2094.84|182
1647249990000|2022-03-14 09:26:30|2095.34|2094.84|2095.46|2094.96|2095.59|2095.09|2095.09|2094.59|91
1647250000000|2022-03-14 09:26:40|2095.34|2094.84|2094.84|2094.34|2095.34|2094.84|2094.71|2094.21|37
1647250010000|2022-03-14 09:26:50|2094.59|2094.09|2094.34|2093.84|2094.84|2094.34|2094.09|2093.59|34
1647250020000|2022-03-14 09:27:00|2094.21|2093.71|2094.09|2093.59|2094.59|2094.09|2093.84|2093.34|49
1647250030000|2022-03-14 09:27:10|2093.84|2093.34|2093.59|2093.09|2094.09|2093.59|2093.46|2092.96|32
1647250040000|2022-03-14 09:27:20|2093.46|2092.96|2092.71|2092.21|2093.46|2092.96|2092.71|2092.21|63
1647250050000|2022-03-14 09:27:30|2092.59|2092.09|2093.09|2092.59|2093.34|2092.84|2092.59|2092.09|63
1647250060000|2022-03-14 09:27:40|2093.21|2092.71|2093.09|2092.59|2093.34|2092.84|2092.96|2092.46|23
1647250070000|2022-03-14 09:27:50|2092.96|2092.46|2092.59|2092.09|2093.09|2092.59|2092.59|2092.09|171
1647250080000|2022-03-14 09:28:00|2092.34|2091.84|2091.34|2090.84|2092.46|2091.96|2091.34|2090.84|59
1647250090000|2022-03-14 09:28:10|2091.09|2090.59|2092.34|2091.84|2092.34|2091.84|2091.09|2090.59|77
1647250100000|2022-03-14 09:28:20|2092.84|2092.34|2093.09|2092.59|2093.09|2092.59|2092.46|2091.96|62
1647250110000|2022-03-14 09:28:30|2092.96|2092.46|2092.96|2092.46|2093.09|2092.59|2092.84|2092.34|51
1647250120000|2022-03-14 09:28:40|2093.34|2092.84|2093.59|2093.09|2093.71|2093.21|2092.84|2092.34|139
1647250130000|2022-03-14 09:28:50|2093.71|2093.21|2093.96|2093.46|2094.09|2093.59|2093.59|2093.09|41
1647250140000|2022-03-14 09:29:00|2094.09|2093.59|2093.59|2093.09|2094.09|2093.59|2093.59|2093.09|15
1647250150000|2022-03-14 09:29:10|2093.71|2093.21|2094.21|2093.71|2094.34|2093.84|2093.71|2093.21|22
1647250160000|2022-03-14 09:29:20|2094.34|2093.84|2094.09|2093.59|2094.46|2093.96|2094.09|2093.59|20
1647250170000|2022-03-14 09:29:30|2093.96|2093.46|2094.34|2093.84|2094.34|2093.84|2093.71|2093.21|59
1647250180000|2022-03-14 09:29:40|2094.46|2093.96|2094.34|2093.84|2094.59|2094.09|2094.34|2093.84|8
1647250190000|2022-03-14 09:29:50|2094.09|2093.59|2094.34|2093.84|2094.34|2093.84|2093.84|2093.34|29
1647250200000|2022-03-14 09:30:00|2094.46|2093.96|2095.09|2094.59|2095.34|2094.84|2094.46|2093.96|23
1647250210000|2022-03-14 09:30:10|2094.84|2094.34|2095.21|2094.71|2095.46|2094.96|2094.84|2094.34|65
1647250220000|2022-03-14 09:30:20|2095.09|2094.59|2095.09|2094.59|2095.09|2094.59|2094.84|2094.34|16
1647250230000|2022-03-14 09:30:30|2095.34|2094.84|2094.84|2094.34|2095.59|2095.09|2094.84|2094.34|48
1647250240000|2022-03-14 09:30:40|2094.96|2094.46|2095.84|2095.34|2095.84|2095.34|2094.96|2094.46|51
1647250250000|2022-03-14 09:30:50|2096.09|2095.59|2095.84|2095.34|2096.34|2095.84|2095.84|2095.34|58
1647250260000|2022-03-14 09:31:00|2095.59|2095.09|2096.46|2095.96|2096.59|2096.09|2095.59|2095.09|91
1647250270000|2022-03-14 09:31:10|2096.59|2096.09|2096.46|2095.96|2096.84|2096.34|2096.34|2095.84|132
1647250280000|2022-03-14 09:31:20|2096.59|2096.09|2096.21|2095.71|2096.59|2096.09|2096.21|2095.71|91
1647250290000|2022-03-14 09:31:30|2096.09|2095.59|2095.84|2095.34|2096.09|2095.59|2095.59|2095.09|21
1647250300000|2022-03-14 09:31:40|2096.09|2095.59|2096.09|2095.59|2096.34|2095.84|2095.96|2095.46|26
1647250310000|2022-03-14 09:31:50|2096.21|2095.71|2096.09|2095.59|2096.46|2095.96|2096.09|2095.59|55
1647250320000|2022-03-14 09:32:00|2096.21|2095.71|2096.84|2096.34|2096.84|2096.34|2096.09|2095.59|52
1647250330000|2022-03-14 09:32:10|2096.96|2096.46|2097.09|2096.59|2097.21|2096.71|2096.71|2096.21|90
1647250340000|2022-03-14 09:32:20|2096.84|2096.34|2096.84|2096.34|2097.09|2096.59|2096.84|2096.34|21
1647250350000|2022-03-14 09:32:30|2096.71|2096.21|2096.96|2096.46|2097.34|2096.84|2096.71|2096.21|90
1647250360000|2022-03-14 09:32:40|2097.09|2096.59|2097.09|2096.59|2097.09|2096.59|2096.71|2096.21|46
1647250370000|2022-03-14 09:32:50|2097.34|2096.84|2095.59|2095.09|2097.59|2097.09|2095.59|2095.09|491
1647250380000|2022-03-14 09:33:00|2095.34|2094.84|2095.84|2095.34|2096.09|2095.59|2095.34|2094.84|49
1647250390000|2022-03-14 09:33:10|2095.96|2095.46|2095.59|2095.09|2095.96|2095.46|2095.59|2095.09|36
1647250400000|2022-03-14 09:33:20|2095.34|2094.84|2095.59|2095.09|2095.84|2095.34|2095.34|2094.84|44
1647250410000|2022-03-14 09:33:30|2095.46|2094.96|2095.71|2095.21|2095.84|2095.34|2095.34|2094.84|96
1647250420000|2022-03-14 09:33:40|2095.59|2095.09|2095.84|2095.34|2096.09|2095.59|2095.59|2095.09|971
1647250430000|2022-03-14 09:33:50|2095.71|2095.21|2095.84|2095.34|2096.21|2095.71|2095.71|2095.21|68
1647250440000|2022-03-14 09:34:00|2095.96|2095.46|2096.09|2095.59|2096.34|2095.84|2095.96|2095.46|17
1647250450000|2022-03-14 09:34:10|2096.21|2095.71|2096.34|2095.84|2096.46|2095.96|2096.09|2095.59|136
1647250460000|2022-03-14 09:34:20|2096.46|2095.96|2096.34|2095.84|2097.21|2096.71|2096.09|2095.59|81
1647250470000|2022-03-14 09:34:30|2096.21|2095.71|2096.09|2095.59|2096.34|2095.84|2095.84|2095.34|54
1647250480000|2022-03-14 09:34:40|2096.34|2095.84|2096.34|2095.84|2096.59|2096.09|2096.34|2095.84|12
1647250490000|2022-03-14 09:34:50|2096.21|2095.71|2096.46|2095.96|2096.59|2096.09|2096.09|2095.59|7
1647250500000|2022-03-14 09:35:00|2096.59|2096.09|2096.34|2095.84|2096.59|2096.09|2096.34|2095.84|20
1647250510000|2022-03-14 09:35:10|2096.46|2095.96|2096.71|2096.21|2096.84|2096.34|2096.34|2095.84|32
1647250520000|2022-03-14 09:35:20|2096.59|2096.09|2097.09|2096.59|2097.34|2096.84|2096.59|2096.09|56
1647250530000|2022-03-14 09:35:30|2096.96|2096.46|2096.84|2096.34|2097.34|2096.84|2096.71|2096.21|129
1647250540000|2022-03-14 09:35:40|2096.96|2096.46|2097.09|2096.59|2097.34|2096.84|2096.84|2096.34|20
1647250550000|2022-03-14 09:35:50|2097.21|2096.71|2098.09|2097.59|2098.09|2097.59|2097.21|2096.71|55
1647250560000|2022-03-14 09:36:00|2097.84|2097.34|2097.84|2097.34|2098.09|2097.59|2097.84|2097.34|51
1647250570000|2022-03-14 09:36:10|2097.59|2097.09|2097.59|2097.09|2098.09|2097.59|2097.34|2096.84|111
1647250580000|2022-03-14 09:36:20|2097.84|2097.34|2097.59|2097.09|2097.84|2097.34|2097.34|2096.84|63
1647250590000|2022-03-14 09:36:30|2097.71|2097.21|2097.59|2097.09|2097.96|2097.46|2097.59|2097.09|15
1647250600000|2022-03-14 09:36:40|2097.34|2096.84|2097.84|2097.34|2097.96|2097.46|2097.09|2096.59|46
1647250610000|2022-03-14 09:36:50|2097.96|2097.46|2098.09|2097.59|2098.21|2097.71|2097.84|2097.34|60
1647250620000|2022-03-14 09:37:00|2097.96|2097.46|2098.34|2097.84|2098.46|2097.96|2097.59|2097.09|76
1647250630000|2022-03-14 09:37:10|2098.21|2097.71|2099.21|2098.71|2099.34|2098.84|2098.09|2097.59|255
1647250640000|2022-03-14 09:37:20|2099.09|2098.59|2098.84|2098.34|2099.09|2098.59|2098.84|2098.34|35
1647250650000|2022-03-14 09:37:30|2098.96|2098.46|2099.09|2098.59|2099.34|2098.84|2098.84|2098.34|31
1647250660000|2022-03-14 09:37:40|2098.96|2098.46|2099.34|2098.84|2099.34|2098.84|2098.84|2098.34|23
1647250670000|2022-03-14 09:37:50|2099.21|2098.71|2099.34|2098.84|2099.34|2098.84|2099.09|2098.59|24
1647250680000|2022-03-14 09:38:00|2099.09|2098.59|2099.34|2098.84|2099.34|2098.84|2098.84|2098.34|64
1647250690000|2022-03-14 09:38:10|2099.46|2098.96|2099.71|2099.21|2099.84|2099.34|2099.34|2098.84|45
1647250700000|2022-03-14 09:38:20|2099.84|2099.34|2099.84|2099.34|2100.34|2099.84|2099.71|2099.21|40
1647250710000|2022-03-14 09:38:30|2100.09|2099.59|2101.71|2101.21|2101.71|2101.21|2100.09|2099.59|145
1647250720000|2022-03-14 09:38:40|2101.84|2101.34|2101.09|2100.59|2101.84|2101.34|2100.96|2100.46|74
1647250730000|2022-03-14 09:38:50|2100.96|2100.46|2102.84|2102.34|2102.84|2102.34|2100.96|2100.46|71
1647250740000|2022-03-14 09:39:00|2102.59|2102.09|2102.34|2101.84|2102.59|2102.09|2101.84|2101.34|117
1647250750000|2022-03-14 09:39:10|2102.21|2101.71|2102.09|2101.59|2102.59|2102.09|2102.09|2101.59|43
1647250760000|2022-03-14 09:39:20|2102.34|2101.84|2102.59|2102.09|2102.71|2102.21|2102.34|2101.84|14
1647250770000|2022-03-14 09:39:30|2102.46|2101.96|2102.34|2101.84|2102.59|2102.09|2102.09|2101.59|29
1647250780000|2022-03-14 09:39:40|2102.46|2101.96|2102.21|2101.71|2102.59|2102.09|2102.09|2101.59|44
1647250790000|2022-03-14 09:39:50|2102.34|2101.84|2103.09|2102.59|2103.34|2102.84|2102.34|2101.84|46
1647250800000|2022-03-14 09:40:00|2103.21|2102.71|2103.84|2103.34|2104.34|2103.84|2103.21|2102.71|249
1647250810000|2022-03-14 09:40:10|2103.71|2103.21|2103.09|2102.59|2103.84|2103.34|2102.59|2102.09|188
1647250820000|2022-03-14 09:40:20|2102.84|2102.34|2102.84|2102.34|2103.09|2102.59|2102.34|2101.84|60
1647250830000|2022-03-14 09:40:30|2102.71|2102.21|2102.84|2102.34|2102.84|2102.34|2102.59|2102.09|62
1647250840000|2022-03-14 09:40:40|2103.09|2102.59|2103.09|2102.59|2103.09|2102.59|2102.71|2102.21|38
1647250850000|2022-03-14 09:40:50|2102.96|2102.46|2103.84|2103.34|2104.09|2103.59|2102.59|2102.09|345
1647250860000|2022-03-14 09:41:00|2103.96|2103.46|2103.84|2103.34|2104.09|2103.59|2103.09|2102.59|55
1647250870000|2022-03-14 09:41:10|2103.96|2103.46|2104.34|2103.84|2104.59|2104.09|2103.96|2103.46|83
1647250880000|2022-03-14 09:41:20|2104.46|2103.96|2104.46|2103.96|2104.59|2104.09|2104.09|2103.59|48
1647250890000|2022-03-14 09:41:30|2104.34|2103.84|2104.34|2103.84|2104.34|2103.84|2103.84|2103.34|74
1647250900000|2022-03-14 09:41:40|2104.46|2103.96|2104.09|2103.59|2104.59|2104.09|2103.84|2103.34|20
1647250910000|2022-03-14 09:41:50|2104.34|2103.84|2104.34|2103.84|2104.84|2104.34|2104.09|2103.59|55
1647250920000|2022-03-14 09:42:00|2104.46|2103.96|2104.59|2104.09|2104.71|2104.21|2104.34|2103.84|29
1647250930000|2022-03-14 09:42:10|2104.46|2103.96|2104.09|2103.59|2104.84|2104.34|2103.96|2103.46|28
1647250940000|2022-03-14 09:42:20|2104.21|2103.71|2103.84|2103.34|2104.34|2103.84|2103.84|2103.34|33
1647250950000|2022-03-14 09:42:30|2103.59|2103.09|2104.34|2103.84|2104.34|2103.84|2103.59|2103.09|95
1647250960000|2022-03-14 09:42:40|2104.46|2103.96|2104.59|2104.09|2105.09|2104.59|2104.34|2103.84|75
1647250970000|2022-03-14 09:42:50|2104.46|2103.96|2104.71|2104.21|2105.09|2104.59|2104.46|2103.96|56
1647250980000|2022-03-14 09:43:00|2104.84|2104.34|2105.09|2104.59|2105.59|2105.09|2104.84|2104.34|150
1647250990000|2022-03-14 09:43:10|2104.96|2104.46|2105.34|2104.84|2105.59|2105.09|2104.84|2104.34|26
1647251000000|2022-03-14 09:43:20|2105.46|2104.96|2106.46|2105.96|2106.59|2106.09|2105.46|2104.96|179
1647251010000|2022-03-14 09:43:30|2106.59|2106.09|2107.34|2106.84|2107.34|2106.84|2106.59|2106.09|172
1647251020000|2022-03-14 09:43:40|2107.21|2106.71|2107.59|2107.09|2108.46|2107.96|2107.09|2106.59|244
1647251030000|2022-03-14 09:43:50|2107.71|2107.21|2107.59|2107.09|2108.34|2107.84|2107.59|2107.09|118
1647251040000|2022-03-14 09:44:00|2107.46|2106.96|2106.71|2106.21|2108.09|2107.59|2106.59|2106.09|139
1647251050000|2022-03-14 09:44:10|2106.84|2106.34|2105.71|2105.21|2106.84|2106.34|2105.59|2105.09|130
1647251060000|2022-03-14 09:44:20|2105.59|2105.09|2105.09|2104.59|2105.84|2105.34|2104.59|2104.09|138
1647251070000|2022-03-14 09:44:30|2104.59|2104.09|2105.09|2104.59|2105.84|2105.34|2104.21|2103.71|2215
1647251080000|2022-03-14 09:44:40|2105.21|2104.71|2106.09|2105.59|2106.34|2105.84|2105.21|2104.71|129
1647251090000|2022-03-14 09:44:50|2105.84|2105.34|2105.59|2105.09|2106.34|2105.84|2105.59|2105.09|136
1647251100000|2022-03-14 09:45:00|2105.71|2105.21|2106.34|2105.84|2106.84|2106.34|2105.71|2105.21|199
1647251110000|2022-03-14 09:45:10|2106.09|2105.59|2105.84|2105.34|2106.21|2105.71|2105.84|2105.34|109
1647251120000|2022-03-14 09:45:20|2105.96|2105.46|2106.34|2105.84|2106.71|2106.21|2105.59|2105.09|97
1647251130000|2022-03-14 09:45:30|2106.21|2105.71|2104.96|2104.46|2106.21|2105.71|2104.84|2104.34|139
1647251140000|2022-03-14 09:45:40|2105.09|2104.59|2105.84|2105.34|2106.09|2105.59|2104.84|2104.34|54
1647251150000|2022-03-14 09:45:50|2105.71|2105.21|2106.09|2105.59|2106.34|2105.84|2105.59|2105.09|28
1647251160000|2022-03-14 09:46:00|2105.84|2105.34|2106.09|2105.59|2106.09|2105.59|2105.59|2105.09|56
1647251170000|2022-03-14 09:46:10|2105.96|2105.46|2106.09|2105.59|2106.09|2105.59|2105.59|2105.09|30
1647251180000|2022-03-14 09:46:20|2105.96|2105.46|2106.34|2105.84|2106.59|2106.09|2105.96|2105.46|86
1647251190000|2022-03-14 09:46:30|2106.09|2105.59|2106.34|2105.84|2106.34|2105.84|2105.84|2105.34|116
1647251200000|2022-03-14 09:46:40|2106.21|2105.71|2105.84|2105.34|2106.34|2105.84|2105.59|2105.09|131
1647251210000|2022-03-14 09:46:50|2105.71|2105.21|2105.46|2104.96|2105.84|2105.34|2105.34|2104.84|37
1647251220000|2022-03-14 09:47:00|2105.34|2104.84|2104.84|2104.34|2105.34|2104.84|2104.59|2104.09|55
1647251230000|2022-03-14 09:47:10|2104.96|2104.46|2105.34|2104.84|2105.84|2105.34|2104.84|2104.34|40
1647251240000|2022-03-14 09:47:20|2105.46|2104.96|2105.59|2105.09|2105.59|2105.09|2105.21|2104.71|31
1647251250000|2022-03-14 09:47:30|2105.46|2104.96|2105.09|2104.59|2105.96|2105.46|2105.09|2104.59|225
1647251260000|2022-03-14 09:47:40|2104.84|2104.34|2104.84|2104.34|2105.09|2104.59|2104.71|2104.21|67
1647251270000|2022-03-14 09:47:50|2104.71|2104.21|2104.59|2104.09|2104.71|2104.21|2104.34|2103.84|154
1647251280000|2022-03-14 09:48:00|2104.84|2104.34|2105.46|2104.96|2105.59|2105.09|2104.59|2104.09|130
1647251290000|2022-03-14 09:48:10|2105.34|2104.84|2105.34|2104.84|2105.59|2105.09|2105.21|2104.71|24
1647251300000|2022-03-14 09:48:20|2105.21|2104.71|2104.34|2103.84|2105.34|2104.84|2104.34|2103.84|58
1647251310000|2022-03-14 09:48:30|2104.59|2104.09|2104.34|2103.84|2104.71|2104.21|2104.34|2103.84|26
1647251320000|2022-03-14 09:48:40|2104.46|2103.96|2103.71|2103.21|2104.46|2103.96|2103.59|2103.09|82
1647251330000|2022-03-14 09:48:50|2103.59|2103.09|2104.21|2103.71|2104.21|2103.71|2103.59|2103.09|34
1647251340000|2022-03-14 09:49:00|2104.34|2103.84|2104.34|2103.84|2105.21|2104.71|2104.34|2103.84|49
1647251350000|2022-03-14 09:49:10|2104.46|2103.96|2105.09|2104.59|2105.09|2104.59|2104.34|2103.84|41
1647251360000|2022-03-14 09:49:20|2105.21|2104.71|2105.34|2104.84|2105.34|2104.84|2104.84|2104.34|38
1647251370000|2022-03-14 09:49:30|2105.59|2105.09|2105.84|2105.34|2105.96|2105.46|2105.46|2104.96|141
1647251380000|2022-03-14 09:49:40|2105.71|2105.21|2105.84|2105.34|2105.84|2105.34|2105.59|2105.09|53
1647251390000|2022-03-14 09:49:50|2105.71|2105.21|2105.34|2104.84|2105.84|2105.34|2105.21|2104.71|81
1647251400000|2022-03-14 09:50:00|2105.46|2104.96|2105.34|2104.84|2105.71|2105.21|2104.84|2104.34|155
1647251410000|2022-03-14 09:50:10|2105.46|2104.96|2106.09|2105.59|2106.59|2106.09|2105.46|2104.96|139
1647251420000|2022-03-14 09:50:20|2105.96|2105.46|2106.09|2105.59|2106.09|2105.59|2105.84|2105.34|79
1647251430000|2022-03-14 09:50:30|2105.96|2105.46|2106.34|2105.84|2106.59|2106.09|2105.96|2105.46|67
1647251440000|2022-03-14 09:50:40|2106.46|2105.96|2106.71|2106.21|2106.84|2106.34|2106.21|2105.71|36
1647251450000|2022-03-14 09:50:50|2106.84|2106.34|2107.34|2106.84|2107.59|2107.09|2106.84|2106.34|83
1647251460000|2022-03-14 09:51:00|2107.46|2106.96|2108.34|2107.84|2108.34|2107.84|2107.34|2106.84|149
1647251470000|2022-03-14 09:51:10|2108.21|2107.71|2108.34|2107.84|2108.59|2108.09|2108.09|2107.59|44
1647251480000|2022-03-14 09:51:20|2108.21|2107.71|2108.59|2108.09|2108.84|2108.34|2108.21|2107.71|170
1647251490000|2022-03-14 09:51:30|2108.71|2108.21|2108.84|2108.34|2109.46|2108.96|2108.59|2108.09|71
1647251500000|2022-03-14 09:51:40|2109.09|2108.59|2109.34|2108.84|2109.59|2109.09|2109.09|2108.59|29
1647251510000|2022-03-14 09:51:50|2109.46|2108.96|2109.09|2108.59|2109.59|2109.09|2109.09|2108.59|36
1647251520000|2022-03-14 09:52:00|2109.21|2108.71|2109.09|2108.59|2109.34|2108.84|2108.34|2107.84|158
1647251530000|2022-03-14 09:52:10|2108.96|2108.46|2109.34|2108.84|2109.34|2108.84|2108.59|2108.09|96
1647251540000|2022-03-14 09:52:20|2109.59|2109.09|2108.96|2108.46|2109.59|2109.09|2108.84|2108.34|73
1647251550000|2022-03-14 09:52:30|2108.84|2108.34|2108.59|2108.09|2108.96|2108.46|2108.46|2107.96|115
1647251560000|2022-03-14 09:52:40|2108.46|2107.96|2108.34|2107.84|2108.59|2108.09|2108.34|2107.84|51
1647251570000|2022-03-14 09:52:50|2108.21|2107.71|2107.71|2107.21|2108.34|2107.84|2107.59|2107.09|97
1647251580000|2022-03-14 09:53:00|2107.59|2107.09|2108.34|2107.84|2108.34|2107.84|2107.34|2106.84|188
1647251590000|2022-03-14 09:53:10|2108.21|2107.71|2107.84|2107.34|2108.21|2107.71|2107.71|2107.21|54
1647251600000|2022-03-14 09:53:20|2107.96|2107.46|2108.46|2107.96|2108.59|2108.09|2107.96|2107.46|382
1647251610000|2022-03-14 09:53:30|2108.34|2107.84|2108.59|2108.09|2108.59|2108.09|2107.96|2107.46|77
1647251620000|2022-03-14 09:53:40|2108.46|2107.96|2108.59|2108.09|2109.09|2108.59|2108.46|2107.96|100
1647251630000|2022-03-14 09:53:50|2108.84|2108.34|2110.09|2109.59|2110.09|2109.59|2108.84|2108.34|180
1647251640000|2022-03-14 09:54:00|2109.84|2109.34|2109.59|2109.09|2109.84|2109.34|2109.09|2108.59|180
1647251650000|2022-03-14 09:54:10|2109.34|2108.84|2109.59|2109.09|2109.84|2109.34|2108.84|2108.34|90
1647251660000|2022-03-14 09:54:20|2109.71|2109.21|2109.59|2109.09|2109.84|2109.34|2109.59|2109.09|24
1647251670000|2022-03-14 09:54:30|2109.46|2108.96|2109.46|2108.96|2109.59|2109.09|2109.21|2108.71|60
1647251680000|2022-03-14 09:54:40|2109.34|2108.84|2109.34|2108.84|2109.84|2109.34|2109.34|2108.84|74
1647251690000|2022-03-14 09:54:50|2109.46|2108.96|2109.34|2108.84|2109.71|2109.21|2109.09|2108.59|64
1647251700000|2022-03-14 09:55:00|2109.46|2108.96|2109.46|2108.96|2110.09|2109.59|2109.34|2108.84|161
1647251710000|2022-03-14 09:55:10|2109.59|2109.09|2109.21|2108.71|2109.59|2109.09|2109.09|2108.59|45
1647251720000|2022-03-14 09:55:20|2109.34|2108.84|2108.84|2108.34|2109.59|2109.09|2108.46|2107.96|206
1647251730000|2022-03-14 09:55:30|2108.59|2108.09|2108.46|2107.96|2108.84|2108.34|2108.09|2107.59|200
1647251740000|2022-03-14 09:55:40|2108.34|2107.84|2108.34|2107.84|2108.84|2108.34|2108.21|2107.71|3180
1647251750000|2022-03-14 09:55:50|2108.59|2108.09|2108.21|2107.71|2108.59|2108.09|2108.09|2107.59|73
1647251760000|2022-03-14 09:56:00|2108.34|2107.84|2108.09|2107.59|2108.59|2108.09|2107.84|2107.34|139
1647251770000|2022-03-14 09:56:10|2108.21|2107.71|2108.21|2107.71|2108.34|2107.84|2108.09|2107.59|101
1647251780000|2022-03-14 09:56:20|2108.09|2107.59|2107.59|2107.09|2108.34|2107.84|2107.46|2106.96|161
1647251790000|2022-03-14 09:56:30|2107.09|2106.59|2106.96|2106.46|2107.34|2106.84|2106.84|2106.34|107
1647251800000|2022-03-14 09:56:40|2106.84|2106.34|2106.34|2105.84|2107.09|2106.59|2106.34|2105.84|103
1647251810000|2022-03-14 09:56:50|2106.09|2105.59|2106.21|2105.71|2106.59|2106.09|2106.09|2105.59|130
1647251820000|2022-03-14 09:57:00|2106.34|2105.84|2105.59|2105.09|2106.59|2106.09|2105.59|2105.09|92
1647251830000|2022-03-14 09:57:10|2105.34|2104.84|2105.09|2104.59|2105.84|2105.34|2105.09|2104.59|68
1647251840000|2022-03-14 09:57:20|2104.84|2104.34|2105.09|2104.59|2105.34|2104.84|2104.59|2104.09|91
1647251850000|2022-03-14 09:57:30|2104.96|2104.46|2104.09|2103.59|2105.09|2104.59|2104.09|2103.59|84
1647251860000|2022-03-14 09:57:40|2103.96|2103.46|2103.09|2102.59|2104.34|2103.84|2103.09|2102.59|147
1647251870000|2022-03-14 09:57:50|2103.34|2102.84|2105.09|2104.59|2105.09|2104.59|2103.34|2102.84|200
1647251880000|2022-03-14 09:58:00|2104.96|2104.46|2105.84|2105.34|2105.84|2105.34|2104.84|2104.34|63
1647251890000|2022-03-14 09:58:10|2106.09|2105.59|2105.71|2105.21|2106.09|2105.59|2105.34|2104.84|82
1647251900000|2022-03-14 09:58:20|2105.84|2105.34|2105.34|2104.84|2105.84|2105.34|2105.09|2104.59|65
1647251910000|2022-03-14 09:58:30|2105.21|2104.71|2105.71|2105.21|2105.84|2105.34|2105.21|2104.71|52
1647251920000|2022-03-14 09:58:40|2105.59|2105.09|2105.84|2105.34|2105.84|2105.34|2105.34|2104.84|21
1647251930000|2022-03-14 09:58:50|2105.71|2105.21|2105.84|2105.34|2106.09|2105.59|2105.59|2105.09|38
1647251940000|2022-03-14 09:59:00|2105.59|2105.09|2106.84|2106.34|2106.84|2106.34|2105.21|2104.71|188
1647251950000|2022-03-14 09:59:10|2106.59|2106.09|2106.09|2105.59|2106.59|2106.09|2105.84|2105.34|99
1647251960000|2022-03-14 09:59:20|2106.34|2105.84|2105.59|2105.09|2106.34|2105.84|2105.59|2105.09|95
1647251970000|2022-03-14 09:59:30|2105.09|2104.59|2105.21|2104.71|2105.34|2104.84|2104.96|2104.46|111
1647251980000|2022-03-14 09:59:40|2105.34|2104.84|2105.21|2104.71|2105.34|2104.84|2104.84|2104.34|69
1647251990000|2022-03-14 09:59:50|2105.34|2104.84|2104.84|2104.34|2105.34|2104.84|2104.59|2104.09|67
1647252000000|2022-03-14 10:00:00|2104.71|2104.21|2104.59|2104.09|2104.84|2104.34|2103.96|2103.46|102
1647252010000|2022-03-14 10:00:10|2104.71|2104.21|2104.59|2104.09|2104.84|2104.34|2104.59|2104.09|12
1647252020000|2022-03-14 10:00:20|2104.71|2104.21|2104.84|2104.34|2105.09|2104.59|2104.59|2104.09|67
1647252030000|2022-03-14 10:00:30|2105.09|2104.59|2105.34|2104.84|2105.59|2105.09|2104.84|2104.34|79
1647252040000|2022-03-14 10:00:40|2105.59|2105.09|2105.34|2104.84|2106.34|2105.84|2105.34|2104.84|87
1647252050000|2022-03-14 10:00:50|2105.46|2104.96|2105.59|2105.09|2105.59|2105.09|2104.84|2104.34|49
1647252060000|2022-03-14 10:01:00|2105.34|2104.84|2105.59|2105.09|2105.59|2105.09|2105.09|2104.59|46
1647252070000|2022-03-14 10:01:10|2105.46|2104.96|2105.34|2104.84|2105.71|2105.21|2105.09|2104.59|72
1647252080000|2022-03-14 10:01:20|2105.59|2105.09|2106.59|2106.09|2106.59|2106.09|2105.21|2104.71|86
1647252090000|2022-03-14 10:01:30|2106.34|2105.84|2106.21|2105.71|2106.59|2106.09|2106.09|2105.59|27
1647252100000|2022-03-14 10:01:40|2106.34|2105.84|2106.09|2105.59|2106.34|2105.84|2106.09|2105.59|54
1647252110000|2022-03-14 10:01:50|2106.34|2105.84|2106.09|2105.59|2106.59|2106.09|2106.09|2105.59|75
1647252120000|2022-03-14 10:02:00|2106.21|2105.71|2106.09|2105.59|2106.59|2106.09|2105.96|2105.46|199
1647252130000|2022-03-14 10:02:10|2105.59|2105.09|2105.09|2104.59|2105.59|2105.09|2104.84|2104.34|569
1647252140000|2022-03-14 10:02:20|2104.96|2104.46|2105.09|2104.59|2105.59|2105.09|2104.96|2104.46|44
1647252150000|2022-03-14 10:02:30|2105.21|2104.71|2105.46|2104.96|2105.84|2105.34|2104.84|2104.34|88
1647252160000|2022-03-14 10:02:40|2105.34|2104.84|2105.34|2104.84|2105.59|2105.09|2105.09|2104.59|10
1647252170000|2022-03-14 10:02:50|2105.46|2104.96|2106.09|2105.59|2106.09|2105.59|2105.34|2104.84|203
1647252180000|2022-03-14 10:03:00|2105.96|2105.46|2105.96|2105.46|2106.09|2105.59|2105.84|2105.34|38
1647252190000|2022-03-14 10:03:10|2105.84|2105.34|2105.84|2105.34|2105.84|2105.34|2105.34|2104.84|29
1647252200000|2022-03-14 10:03:20|2106.09|2105.59|2106.09|2105.59|2106.34|2105.84|2106.09|2105.59|44
1647252210000|2022-03-14 10:03:30|2106.21|2105.71|2106.34|2105.84|2106.71|2106.21|2105.96|2105.46|51
1647252220000|2022-03-14 10:03:40|2106.21|2105.71|2106.09|2105.59|2106.59|2106.09|2106.09|2105.59|20
1647252230000|2022-03-14 10:03:50|2106.21|2105.71|2105.34|2104.84|2106.21|2105.71|2105.34|2104.84|36
1647252240000|2022-03-14 10:04:00|2105.21|2104.71|2105.84|2105.34|2105.84|2105.34|2105.21|2104.71|92
1647252250000|2022-03-14 10:04:10|2105.96|2105.46|2106.09|2105.59|2106.09|2105.59|2105.84|2105.34|23
1647252260000|2022-03-14 10:04:20|2106.21|2105.71|2106.59|2106.09|2106.59|2106.09|2106.09|2105.59|25
1647252270000|2022-03-14 10:04:30|2106.46|2105.96|2106.34|2105.84|2106.59|2106.09|2106.34|2105.84|13
1647252280000|2022-03-14 10:04:40|2105.84|2105.34|2105.34|2104.84|2105.84|2105.34|2105.34|2104.84|127
1647252290000|2022-03-14 10:04:50|2105.59|2105.09|2105.96|2105.46|2106.09|2105.59|2105.59|2105.09|33
1647252300000|2022-03-14 10:05:00|2106.09|2105.59|2105.59|2105.09|2106.59|2106.09|2105.59|2105.09|68
1647252310000|2022-03-14 10:05:10|2105.71|2105.21|2106.34|2105.84|2106.34|2105.84|2105.71|2105.21|41
1647252320000|2022-03-14 10:05:20|2106.46|2105.96|2105.59|2105.09|2106.46|2105.96|2105.59|2105.09|27
1647252330000|2022-03-14 10:05:30|2105.84|2105.34|2106.09|2105.59|2106.34|2105.84|2105.59|2105.09|96
1647252340000|2022-03-14 10:05:40|2105.96|2105.46|2105.84|2105.34|2106.09|2105.59|2105.59|2105.09|31
1647252350000|2022-03-14 10:05:50|2106.21|2105.71|2106.84|2106.34|2107.09|2106.59|2106.09|2105.59|52
1647252360000|2022-03-14 10:06:00|2107.09|2106.59|2106.59|2106.09|2107.09|2106.59|2106.34|2105.84|65
1647252370000|2022-03-14 10:06:10|2106.71|2106.21|2106.96|2106.46|2107.09|2106.59|2106.71|2106.21|66
1647252380000|2022-03-14 10:06:20|2107.09|2106.59|2106.21|2105.71|2107.09|2106.59|2106.09|2105.59|36
1647252390000|2022-03-14 10:06:30|2106.09|2105.59|2105.84|2105.34|2106.09|2105.59|2105.84|2105.34|36
1647252400000|2022-03-14 10:06:40|2105.71|2105.21|2105.84|2105.34|2105.84|2105.34|2105.34|2104.84|138
1647252410000|2022-03-14 10:06:50|2105.71|2105.21|2105.34|2104.84|2105.84|2105.34|2105.34|2104.84|71
1647252420000|2022-03-14 10:07:00|2105.21|2104.71|2106.09|2105.59|2106.09|2105.59|2105.21|2104.71|39
1647252430000|2022-03-14 10:07:10|2105.96|2105.46|2104.84|2104.34|2105.96|2105.46|2104.84|2104.34|66
1647252440000|2022-03-14 10:07:20|2104.71|2104.21|2104.84|2104.34|2104.84|2104.34|2104.34|2103.84|52
1647252450000|2022-03-14 10:07:30|2104.71|2104.21|2104.21|2103.71|2104.84|2104.34|2104.09|2103.59|56
1647252460000|2022-03-14 10:07:40|2104.34|2103.84|2104.34|2103.84|2104.34|2103.84|2103.96|2103.46|22
1647252470000|2022-03-14 10:07:50|2104.71|2104.21|2104.34|2103.84|2104.84|2104.34|2104.34|2103.84|61
1647252480000|2022-03-14 10:08:00|2104.09|2103.59|2104.09|2103.59|2104.21|2103.71|2103.84|2103.34|24
1647252490000|2022-03-14 10:08:10|2104.34|2103.84|2104.59|2104.09|2104.84|2104.34|2104.34|2103.84|60
1647252500000|2022-03-14 10:08:20|2104.71|2104.21|2104.59|2104.09|2104.84|2104.34|2104.34|2103.84|65
1647252510000|2022-03-14 10:08:30|2104.46|2103.96|2103.84|2103.34|2104.46|2103.96|2103.84|2103.34|68
1647252520000|2022-03-14 10:08:40|2103.71|2103.21|2102.84|2102.34|2103.71|2103.21|2102.34|2101.84|225
1647252530000|2022-03-14 10:08:50|2102.71|2102.21|2102.84|2102.34|2103.09|2102.59|2102.34|2101.84|45
1647252540000|2022-03-14 10:09:00|2102.96|2102.46|2102.59|2102.09|2103.09|2102.59|2102.34|2101.84|29
1647252550000|2022-03-14 10:09:10|2102.71|2102.21|2102.84|2102.34|2103.34|2102.84|2102.21|2101.71|76
1647252560000|2022-03-14 10:09:20|2102.71|2102.21|2102.84|2102.34|2103.34|2102.84|2102.71|2102.21|91
1647252570000|2022-03-14 10:09:30|2102.71|2102.21|2103.59|2103.09|2103.59|2103.09|2102.71|2102.21|17
1647252580000|2022-03-14 10:09:40|2103.46|2102.96|2102.84|2102.34|2103.46|2102.96|2102.59|2102.09|39
1647252590000|2022-03-14 10:09:50|2102.59|2102.09|2102.34|2101.84|2102.59|2102.09|2102.21|2101.71|71
1647252600000|2022-03-14 10:10:00|2102.21|2101.71|2102.21|2101.71|2102.34|2101.84|2102.09|2101.59|64
1647252610000|2022-03-14 10:10:10|2102.09|2101.59|2101.09|2100.59|2102.34|2101.84|2101.09|2100.59|135
1647252620000|2022-03-14 10:10:20|2100.96|2100.46|2101.59|2101.09|2101.84|2101.34|2100.34|2099.84|188
1647252630000|2022-03-14 10:10:30|2101.46|2100.96|2099.09|2098.59|2101.46|2100.96|2097.59|2097.09|376
1647252640000|2022-03-14 10:10:40|2098.84|2098.34|2099.34|2098.84|2099.46|2098.96|2098.34|2097.84|156
1647252650000|2022-03-14 10:10:50|2099.09|2098.59|2099.34|2098.84|2099.84|2099.34|2098.59|2098.09|137
1647252660000|2022-03-14 10:11:00|2099.21|2098.71|2099.34|2098.84|2099.84|2099.34|2098.84|2098.34|145
1647252670000|2022-03-14 10:11:10|2099.21|2098.71|2098.96|2098.46|2099.59|2099.09|2098.84|2098.34|93
1647252680000|2022-03-14 10:11:20|2099.09|2098.59|2098.71|2098.21|2099.09|2098.59|2098.71|2098.21|52
1647252690000|2022-03-14 10:11:30|2098.84|2098.34|2098.34|2097.84|2098.84|2098.34|2098.09|2097.59|111
1647252700000|2022-03-14 10:11:40|2098.21|2097.71|2097.59|2097.09|2098.34|2097.84|2097.59|2097.09|49
1647252710000|2022-03-14 10:11:50|2097.46|2096.96|2098.21|2097.71|2098.21|2097.71|2097.09|2096.59|112
1647252720000|2022-03-14 10:12:00|2098.09|2097.59|2098.34|2097.84|2098.34|2097.84|2097.84|2097.34|106
1647252730000|2022-03-14 10:12:10|2098.21|2097.71|2097.96|2097.46|2098.34|2097.84|2097.59|2097.09|78
1647252740000|2022-03-14 10:12:20|2098.09|2097.59|2097.84|2097.34|2098.09|2097.59|2097.84|2097.34|51
1647252750000|2022-03-14 10:12:30|2097.96|2097.46|2097.59|2097.09|2098.34|2097.84|2097.09|2096.59|110
1647252760000|2022-03-14 10:12:40|2097.71|2097.21|2097.84|2097.34|2098.09|2097.59|2097.59|2097.09|95
1647252770000|2022-03-14 10:12:50|2098.09|2097.59|2097.84|2097.34|2098.09|2097.59|2097.71|2097.21|24
1647252780000|2022-03-14 10:13:00|2097.96|2097.46|2098.46|2097.96|2098.46|2097.96|2097.84|2097.34|37
1647252790000|2022-03-14 10:13:10|2099.09|2098.59|2098.59|2098.09|2099.34|2098.84|2098.59|2098.09|133
1647252800000|2022-03-14 10:13:20|2098.71|2098.21|2098.46|2097.96|2098.84|2098.34|2098.09|2097.59|102
1647252810000|2022-03-14 10:13:30|2098.59|2098.09|2097.59|2097.09|2098.59|2098.09|2097.34|2096.84|137
1647252820000|2022-03-14 10:13:40|2097.46|2096.96|2097.09|2096.59|2097.59|2097.09|2096.96|2096.46|202
1647252830000|2022-03-14 10:13:50|2097.21|2096.71|2096.59|2096.09|2097.34|2096.84|2096.59|2096.09|61
1647252840000|2022-03-14 10:14:00|2096.84|2096.34|2096.34|2095.84|2097.09|2096.59|2095.84|2095.34|185
1647252850000|2022-03-14 10:14:10|2096.09|2095.59|2095.84|2095.34|2096.09|2095.59|2095.84|2095.34|121
1647252860000|2022-03-14 10:14:20|2095.96|2095.46|2095.21|2094.71|2096.09|2095.59|2095.21|2094.71|69
1647252870000|2022-03-14 10:14:30|2095.09|2094.59|2096.34|2095.84|2096.59|2096.09|2095.09|2094.59|192
1647252880000|2022-03-14 10:14:40|2096.46|2095.96|2096.59|2096.09|2097.34|2096.84|2096.34|2095.84|69
1647252890000|2022-03-14 10:14:50|2096.34|2095.84|2096.59|2096.09|2096.84|2096.34|2095.84|2095.34|122
1647252900000|2022-03-14 10:15:00|2096.46|2095.96|2095.96|2095.46|2096.46|2095.96|2095.59|2095.09|90
1647252910000|2022-03-14 10:15:10|2096.09|2095.59|2095.84|2095.34|2096.09|2095.59|2095.59|2095.09|58
1647252920000|2022-03-14 10:15:20|2095.71|2095.21|2095.34|2094.84|2095.84|2095.34|2095.34|2094.84|91
1647252930000|2022-03-14 10:15:30|2095.09|2094.59|2094.84|2094.34|2095.34|2094.84|2094.84|2094.34|54
1647252940000|2022-03-14 10:15:40|2094.71|2094.21|2096.09|2095.59|2096.59|2096.09|2094.71|2094.21|138
1647252950000|2022-03-14 10:15:50|2096.34|2095.84|2097.09|2096.59|2097.09|2096.59|2096.34|2095.84|74
1647252960000|2022-03-14 10:16:00|2097.34|2096.84|2098.09|2097.59|2098.34|2097.84|2097.34|2096.84|31
1647252970000|2022-03-14 10:16:10|2097.59|2097.09|2098.09|2097.59|2098.71|2098.21|2097.59|2097.09|63
1647252980000|2022-03-14 10:16:20|2097.84|2097.34|2098.59|2098.09|2098.59|2098.09|2097.84|2097.34|92
1647252990000|2022-03-14 10:16:30|2098.46|2097.96|2098.34|2097.84|2098.46|2097.96|2098.09|2097.59|18
1647253000000|2022-03-14 10:16:40|2098.46|2097.96|2098.21|2097.71|2098.59|2098.09|2098.09|2097.59|92
1647253010000|2022-03-14 10:16:50|2098.34|2097.84|2098.21|2097.71|2098.71|2098.21|2098.09|2097.59|141
1647253020000|2022-03-14 10:17:00|2098.34|2097.84|2098.09|2097.59|2098.34|2097.84|2097.59|2097.09|94
1647253030000|2022-03-14 10:17:10|2097.96|2097.46|2097.96|2097.46|2098.59|2098.09|2097.84|2097.34|73
1647253040000|2022-03-14 10:17:20|2098.09|2097.59|2097.96|2097.46|2098.09|2097.59|2097.59|2097.09|43
1647253050000|2022-03-14 10:17:30|2097.84|2097.34|2097.21|2096.71|2097.84|2097.34|2097.09|2096.59|56
1647253060000|2022-03-14 10:17:40|2097.34|2096.84|2096.59|2096.09|2097.59|2097.09|2096.46|2095.96|142
1647253070000|2022-03-14 10:17:50|2096.71|2096.21|2096.84|2096.34|2097.09|2096.59|2096.71|2096.21|63
1647253080000|2022-03-14 10:18:00|2096.96|2096.46|2097.34|2096.84|2097.59|2097.09|2096.96|2096.46|21
1647253090000|2022-03-14 10:18:10|2097.09|2096.59|2097.34|2096.84|2097.34|2096.84|2097.09|2096.59|27
1647253100000|2022-03-14 10:18:20|2097.21|2096.71|2097.59|2097.09|2097.84|2097.34|2097.09|2096.59|34
1647253110000|2022-03-14 10:18:30|2097.34|2096.84|2097.09|2096.59|2097.34|2096.84|2097.09|2096.59|29
1647253120000|2022-03-14 10:18:40|2097.21|2096.71|2097.09|2096.59|2097.59|2097.09|2097.09|2096.59|37
1647253130000|2022-03-14 10:18:50|2096.96|2096.46|2097.09|2096.59|2097.09|2096.59|2096.84|2096.34|39
1647253140000|2022-03-14 10:19:00|2096.96|2096.46|2097.34|2096.84|2097.34|2096.84|2096.84|2096.34|34
1647253150000|2022-03-14 10:19:10|2097.09|2096.59|2096.84|2096.34|2097.09|2096.59|2096.84|2096.34|35
1647253160000|2022-03-14 10:19:20|2096.96|2096.46|2097.46|2096.96|2097.46|2096.96|2096.96|2096.46|17
1647253170000|2022-03-14 10:19:30|2097.59|2097.09|2097.21|2096.71|2097.59|2097.09|2097.09|2096.59|34
1647253180000|2022-03-14 10:19:40|2097.34|2096.84|2097.46|2096.96|2097.46|2096.96|2097.09|2096.59|26
1647253190000|2022-03-14 10:19:50|2097.34|2096.84|2096.46|2095.96|2097.34|2096.84|2096.34|2095.84|56
1647253200000|2022-03-14 10:20:00|2096.59|2096.09|2096.34|2095.84|2096.59|2096.09|2096.34|2095.84|67
1647253210000|2022-03-14 10:20:10|2096.59|2096.09|2096.34|2095.84|2096.59|2096.09|2096.34|2095.84|11
1647253220000|2022-03-14 10:20:20|2096.46|2095.96|2096.34|2095.84|2096.59|2096.09|2096.34|2095.84|59
1647253230000|2022-03-14 10:20:30|2096.09|2095.59|2096.34|2095.84|2096.59|2096.09|2096.09|2095.59|68
1647253240000|2022-03-14 10:20:40|2096.96|2096.46|2096.84|2096.34|2097.09|2096.59|2096.71|2096.21|51
1647253250000|2022-03-14 10:20:50|2096.96|2096.46|2096.34|2095.84|2097.34|2096.84|2096.34|2095.84|33
1647253260000|2022-03-14 10:21:00|2096.46|2095.96|2096.59|2096.09|2096.59|2096.09|2096.34|2095.84|37
1647253270000|2022-03-14 10:21:10|2096.46|2095.96|2096.84|2096.34|2096.84|2096.34|2096.46|2095.96|71
1647253280000|2022-03-14 10:21:20|2096.59|2096.09|2096.59|2096.09|2096.59|2096.09|2096.59|2096.09|27
1647253290000|2022-03-14 10:21:30|2096.71|2096.21|2096.59|2096.09|2096.84|2096.34|2096.59|2096.09|26
1647253300000|2022-03-14 10:21:40|2097.09|2096.59|2096.34|2095.84|2097.09|2096.59|2096.34|2095.84|58
1647253310000|2022-03-14 10:21:50|2096.59|2096.09|2096.71|2096.21|2096.71|2096.21|2096.34|2095.84|52
1647253320000|2022-03-14 10:22:00|2096.84|2096.34|2097.34|2096.84|2097.34|2096.84|2096.84|2096.34|32
1647253330000|2022-03-14 10:22:10|2097.59|2097.09|2097.21|2096.71|2097.59|2097.09|2097.09|2096.59|87
1647253340000|2022-03-14 10:22:20|2097.34|2096.84|2098.09|2097.59|2098.09|2097.59|2097.34|2096.84|22
1647253350000|2022-03-14 10:22:30|2097.96|2097.46|2097.84|2097.34|2098.09|2097.59|2097.84|2097.34|42
1647253360000|2022-03-14 10:22:40|2097.96|2097.46|2097.84|2097.34|2098.09|2097.59|2097.46|2096.96|45
1647253370000|2022-03-14 10:22:50|2097.71|2097.21|2097.59|2097.09|2097.84|2097.34|2097.59|2097.09|9
1647253380000|2022-03-14 10:23:00|2097.71|2097.21|2097.84|2097.34|2097.84|2097.34|2097.34|2096.84|28
1647253390000|2022-03-14 10:23:10|2097.71|2097.21|2097.71|2097.21|2097.84|2097.34|2097.34|2096.84|70
1647253400000|2022-03-14 10:23:20|2097.84|2097.34|2097.59|2097.09|2098.09|2097.59|2097.34|2096.84|107
1647253410000|2022-03-14 10:23:30|2097.34|2096.84|2097.09|2096.59|2097.59|2097.09|2097.09|2096.59|66
1647253420000|2022-03-14 10:23:40|2097.21|2096.71|2097.21|2096.71|2097.34|2096.84|2097.09|2096.59|44
1647253430000|2022-03-14 10:23:50|2097.09|2096.59|2096.34|2095.84|2097.09|2096.59|2096.21|2095.71|76
1647253440000|2022-03-14 10:24:00|2096.71|2096.21|2097.09|2096.59|2097.34|2096.84|2096.71|2096.21|106
1647253450000|2022-03-14 10:24:10|2096.84|2096.34|2096.59|2096.09|2096.96|2096.46|2096.59|2096.09|47
1647253460000|2022-03-14 10:24:20|2096.71|2096.21|2097.09|2096.59|2097.46|2096.96|2096.71|2096.21|36
1647253470000|2022-03-14 10:24:30|2096.84|2096.34|2096.84|2096.34|2096.84|2096.34|2096.84|2096.34|10
1647253480000|2022-03-14 10:24:40|2096.96|2096.46|2097.59|2097.09|2097.59|2097.09|2096.96|2096.46|66
1647253490000|2022-03-14 10:24:50|2097.84|2097.34|2097.59|2097.09|2097.84|2097.34|2097.46|2096.96|25
1647253500000|2022-03-14 10:25:00|2097.46|2096.96|2098.09|2097.59|2098.34|2097.84|2097.34|2096.84|68
1647253510000|2022-03-14 10:25:10|2097.96|2097.46|2098.21|2097.71|2098.34|2097.84|2097.84|2097.34|56
1647253520000|2022-03-14 10:25:20|2098.34|2097.84|2097.84|2097.34|2098.46|2097.96|2097.84|2097.34|63
1647253530000|2022-03-14 10:25:30|2097.96|2097.46|2098.09|2097.59|2098.21|2097.71|2097.84|2097.34|25
1647253540000|2022-03-14 10:25:40|2097.96|2097.46|2097.84|2097.34|2098.09|2097.59|2097.71|2097.21|56
1647253550000|2022-03-14 10:25:50|2098.09|2097.59|2098.09|2097.59|2098.21|2097.71|2098.09|2097.59|38
1647253560000|2022-03-14 10:26:00|2098.21|2097.71|2097.59|2097.09|2098.21|2097.71|2097.09|2096.59|57
1647253570000|2022-03-14 10:26:10|2097.34|2096.84|2097.34|2096.84|2097.46|2096.96|2096.84|2096.34|32
1647253580000|2022-03-14 10:26:20|2097.21|2096.71|2097.21|2096.71|2097.34|2096.84|2097.21|2096.71|1
1647253590000|2022-03-14 10:26:30|2097.09|2096.59|2096.34|2095.84|2097.09|2096.59|2096.34|2095.84|95
1647253600000|2022-03-14 10:26:40|2096.59|2096.09|2096.59|2096.09|2096.59|2096.09|2096.34|2095.84|62
1647253610000|2022-03-14 10:26:50|2096.46|2095.96|2097.09|2096.59|2097.09|2096.59|2096.34|2095.84|32
1647253620000|2022-03-14 10:27:00|2097.21|2096.71|2097.09|2096.59|2097.34|2096.84|2096.84|2096.34|35
1647253630000|2022-03-14 10:27:10|2097.21|2096.71|2097.34|2096.84|2097.59|2097.09|2097.09|2096.59|52
1647253640000|2022-03-14 10:27:20|2097.59|2097.09|2097.96|2097.46|2098.09|2097.59|2097.59|2097.09|1036
1647253650000|2022-03-14 10:27:30|2097.84|2097.34|2098.09|2097.59|2098.09|2097.59|2097.59|2097.09|45
1647253660000|2022-03-14 10:27:40|2097.96|2097.46|2097.84|2097.34|2097.96|2097.46|2097.71|2097.21|33
1647253670000|2022-03-14 10:27:50|2097.71|2097.21|2097.84|2097.34|2098.34|2097.84|2097.59|2097.09|69
1647253680000|2022-03-14 10:28:00|2097.59|2097.09|2097.71|2097.21|2097.84|2097.34|2097.34|2096.84|47
1647253690000|2022-03-14 10:28:10|2097.84|2097.34|2097.71|2097.21|2097.96|2097.46|2097.59|2097.09|57
1647253700000|2022-03-14 10:28:20|2097.84|2097.34|2097.84|2097.34|2098.59|2098.09|2097.59|2097.09|61
1647253710000|2022-03-14 10:28:30|2097.71|2097.21|2097.84|2097.34|2097.84|2097.34|2097.59|2097.09|30
1647253720000|2022-03-14 10:28:40|2097.71|2097.21|2097.84|2097.34|2097.84|2097.34|2097.59|2097.09|19
1647253730000|2022-03-14 10:28:50|2097.96|2097.46|2097.59|2097.09|2097.96|2097.46|2097.34|2096.84|62
1647253740000|2022-03-14 10:29:00|2097.71|2097.21|2097.59|2097.09|2097.84|2097.34|2097.34|2096.84|38
1647253750000|2022-03-14 10:29:10|2098.34|2097.84|2097.84|2097.34|2098.34|2097.84|2097.84|2097.34|46
1647253760000|2022-03-14 10:29:20|2097.96|2097.46|2097.84|2097.34|2097.96|2097.46|2097.84|2097.34|36
1647253770000|2022-03-14 10:29:30|2097.96|2097.46|2098.59|2098.09|2098.59|2098.09|2097.84|2097.34|65
1647253780000|2022-03-14 10:29:40|2098.46|2097.96|2098.34|2097.84|2098.59|2098.09|2098.21|2097.71|97
1647253790000|2022-03-14 10:29:50|2098.46|2097.96|2099.09|2098.59|2099.09|2098.59|2098.46|2097.96|41
1647253800000|2022-03-14 10:30:00|2099.21|2098.71|2100.09|2099.59|2100.34|2099.84|2099.21|2098.71|106
1647253810000|2022-03-14 10:30:10|2099.96|2099.46|2100.34|2099.84|2100.34|2099.84|2099.84|2099.34|98
1647253820000|2022-03-14 10:30:20|2100.59|2100.09|2101.09|2100.59|2101.09|2100.59|2100.59|2100.09|46
1647253830000|2022-03-14 10:30:30|2101.34|2100.84|2101.84|2101.34|2102.09|2101.59|2101.34|2100.84|71
1647253840000|2022-03-14 10:30:40|2101.71|2101.21|2102.59|2102.09|2102.59|2102.09|2101.59|2101.09|59
1647253850000|2022-03-14 10:30:50|2102.71|2102.21|2102.84|2102.34|2103.59|2103.09|2102.46|2101.96|89
1647253860000|2022-03-14 10:31:00|2102.96|2102.46|2103.09|2102.59|2103.34|2102.84|2102.84|2102.34|51
1647253870000|2022-03-14 10:31:10|2103.21|2102.71|2103.59|2103.09|2103.59|2103.09|2103.21|2102.71|64
1647253880000|2022-03-14 10:31:20|2103.34|2102.84|2103.34|2102.84|2103.34|2102.84|2102.96|2102.46|44
1647253890000|2022-03-14 10:31:30|2103.09|2102.59|2103.09|2102.59|2103.21|2102.71|2102.84|2102.34|17
1647253900000|2022-03-14 10:31:40|2102.96|2102.46|2102.84|2102.34|2103.21|2102.71|2102.84|2102.34|39
1647253910000|2022-03-14 10:31:50|2102.59|2102.09|2102.71|2102.21|2103.09|2102.59|2102.59|2102.09|272
1647253920000|2022-03-14 10:32:00|2102.84|2102.34|2102.21|2101.71|2102.84|2102.34|2102.09|2101.59|207
1647253930000|2022-03-14 10:32:10|2102.34|2101.84|2102.09|2101.59|2102.34|2101.84|2101.84|2101.34|1487
1647253940000|2022-03-14 10:32:20|2101.96|2101.46|2102.34|2101.84|2102.59|2102.09|2101.96|2101.46|85
1647253950000|2022-03-14 10:32:30|2102.21|2101.71|2101.09|2100.59|2102.34|2101.84|2100.96|2100.46|95
1647253960000|2022-03-14 10:32:40|2100.96|2100.46|2101.09|2100.59|2101.09|2100.59|2100.59|2100.09|129
1647253970000|2022-03-14 10:32:50|2100.96|2100.46|2100.71|2100.21|2101.09|2100.59|2100.59|2100.09|118
1647253980000|2022-03-14 10:33:00|2100.59|2100.09|2101.34|2100.84|2101.59|2101.09|2100.59|2100.09|76
1647253990000|2022-03-14 10:33:10|2101.21|2100.71|2101.34|2100.84|2101.34|2100.84|2100.96|2100.46|38
1647254000000|2022-03-14 10:33:20|2101.21|2100.71|2102.09|2101.59|2102.09|2101.59|2101.21|2100.71|17
1647254010000|2022-03-14 10:33:30|2101.96|2101.46|2101.59|2101.09|2101.96|2101.46|2101.59|2101.09|32
1647254020000|2022-03-14 10:33:40|2101.34|2100.84|2101.59|2101.09|2101.59|2101.09|2101.34|2100.84|39
1647254030000|2022-03-14 10:33:50|2101.46|2100.96|2102.09|2101.59|2102.34|2101.84|2101.46|2100.96|32
1647254040000|2022-03-14 10:34:00|2101.96|2101.46|2101.84|2101.34|2101.96|2101.46|2101.21|2100.71|65
1647254050000|2022-03-14 10:34:10|2101.71|2101.21|2101.59|2101.09|2101.84|2101.34|2101.59|2101.09|6
1647254060000|2022-03-14 10:34:20|2101.71|2101.21|2101.71|2101.21|2101.71|2101.21|2101.59|2101.09|33
1647254070000|2022-03-14 10:34:30|2101.59|2101.09|2101.71|2101.21|2101.84|2101.34|2101.34|2100.84|78
1647254080000|2022-03-14 10:34:40|2101.84|2101.34|2102.59|2102.09|2102.59|2102.09|2101.71|2101.21|50
1647254090000|2022-03-14 10:34:50|2102.46|2101.96|2102.84|2102.34|2103.09|2102.59|2102.46|2101.96|17
1647254100000|2022-03-14 10:35:00|2102.71|2102.21|2102.84|2102.34|2102.84|2102.34|2102.34|2101.84|47
1647254110000|2022-03-14 10:35:10|2102.71|2102.21|2102.09|2101.59|2102.71|2102.21|2102.09|2101.59|12
1647254120000|2022-03-14 10:35:20|2102.21|2101.71|2101.84|2101.34|2102.21|2101.71|2101.59|2101.09|40
1647254130000|2022-03-14 10:35:30|2101.59|2101.09|2100.34|2099.84|2101.71|2101.21|2100.34|2099.84|180
1647254140000|2022-03-14 10:35:40|2100.46|2099.96|2100.34|2099.84|2100.59|2100.09|2100.34|2099.84|56
1647254150000|2022-03-14 10:35:50|2100.21|2099.71|2100.84|2100.34|2100.84|2100.34|2100.09|2099.59|109
1647254160000|2022-03-14 10:36:00|2100.59|2100.09|2100.59|2100.09|2100.84|2100.34|2100.59|2100.09|11
1647254170000|2022-03-14 10:36:10|2100.71|2100.21|2100.84|2100.34|2101.09|2100.59|2100.59|2100.09|52
1647254180000|2022-03-14 10:36:20|2100.59|2100.09|2100.59|2100.09|2100.84|2100.34|2100.59|2100.09|46
1647254190000|2022-03-14 10:36:30|2100.71|2100.21|2101.59|2101.09|2101.84|2101.34|2100.59|2100.09|79
1647254200000|2022-03-14 10:36:40|2101.21|2100.71|2100.59|2100.09|2101.34|2100.84|2100.59|2100.09|67
1647254210000|2022-03-14 10:36:50|2100.46|2099.96|2101.34|2100.84|2101.34|2100.84|2100.46|2099.96|42
1647254220000|2022-03-14 10:37:00|2101.09|2100.59|2101.21|2100.71|2101.34|2100.84|2100.96|2100.46|24
1647254230000|2022-03-14 10:37:10|2101.34|2100.84|2101.34|2100.84|2101.59|2101.09|2101.21|2100.71|31
1647254240000|2022-03-14 10:37:20|2101.21|2100.71|2101.46|2100.96|2101.59|2101.09|2101.21|2100.71|25
1647254250000|2022-03-14 10:37:30|2101.59|2101.09|2100.59|2100.09|2101.59|2101.09|2100.34|2099.84|86
1647254260000|2022-03-14 10:37:40|2100.46|2099.96|2100.84|2100.34|2101.34|2100.84|2100.34|2099.84|28
1647254270000|2022-03-14 10:37:50|2100.59|2100.09|2100.84|2100.34|2100.84|2100.34|2100.59|2100.09|15
1647254280000|2022-03-14 10:38:00|2100.96|2100.46|2100.84|2100.34|2101.09|2100.59|2100.84|2100.34|14
1647254290000|2022-03-14 10:38:10|2100.59|2100.09|2100.46|2099.96|2100.59|2100.09|2100.34|2099.84|28
1647254300000|2022-03-14 10:38:20|2100.59|2100.09|2100.46|2099.96|2100.59|2100.09|2100.09|2099.59|171
1647254310000|2022-03-14 10:38:30|2100.59|2100.09|2099.84|2099.34|2100.59|2100.09|2099.84|2099.34|96
1647254320000|2022-03-14 10:38:40|2099.96|2099.46|2099.84|2099.34|2099.96|2099.46|2099.84|2099.34|11
1647254330000|2022-03-14 10:38:50|2099.96|2099.46|2100.34|2099.84|2100.34|2099.84|2099.96|2099.46|17
1647254340000|2022-03-14 10:39:00|2100.21|2099.71|2100.34|2099.84|2100.34|2099.84|2100.09|2099.59|21
1647254350000|2022-03-14 10:39:10|2100.21|2099.71|2099.71|2099.21|2100.21|2099.71|2099.59|2099.09|60
1647254360000|2022-03-14 10:39:20|2099.59|2099.09|2099.84|2099.34|2100.09|2099.59|2099.34|2098.84|52
1647254370000|2022-03-14 10:39:30|2099.59|2099.09|2099.34|2098.84|2099.84|2099.34|2099.34|2098.84|54
1647254380000|2022-03-14 10:39:40|2099.59|2099.09|2099.59|2099.09|2099.84|2099.34|2099.46|2098.96|12
1647254390000|2022-03-14 10:39:50|2099.71|2099.21|2099.59|2099.09|2100.09|2099.59|2099.59|2099.09|41
1647254400000|2022-03-14 10:40:00|2099.46|2098.96|2099.71|2099.21|2099.84|2099.34|2099.34|2098.84|40
1647254410000|2022-03-14 10:40:10|2099.59|2099.09|2099.59|2099.09|2100.09|2099.59|2099.59|2099.09|50
1647254420000|2022-03-14 10:40:20|2099.46|2098.96|2098.84|2098.34|2099.46|2098.96|2098.84|2098.34|53
1647254430000|2022-03-14 10:40:30|2098.71|2098.21|2098.59|2098.09|2098.84|2098.34|2098.59|2098.09|27
1647254440000|2022-03-14 10:40:40|2098.71|2098.21|2098.84|2098.34|2099.09|2098.59|2098.71|2098.21|24
1647254450000|2022-03-14 10:40:50|2098.96|2098.46|2098.84|2098.34|2099.09|2098.59|2098.59|2098.09|60
1647254460000|2022-03-14 10:41:00|2099.09|2098.59|2098.59|2098.09|2099.09|2098.59|2098.46|2097.96|129
1647254470000|2022-03-14 10:41:10|2098.71|2098.21|2099.09|2098.59|2099.09|2098.59|2098.59|2098.09|29
1647254480000|2022-03-14 10:41:20|2098.96|2098.46|2098.84|2098.34|2099.09|2098.59|2098.84|2098.34|18
1647254490000|2022-03-14 10:41:30|2098.96|2098.46|2098.59|2098.09|2099.09|2098.59|2098.34|2097.84|52
1647254500000|2022-03-14 10:41:40|2098.46|2097.96|2098.09|2097.59|2098.46|2097.96|2097.59|2097.09|118
1647254510000|2022-03-14 10:41:50|2097.96|2097.46|2097.34|2096.84|2098.34|2097.84|2097.34|2096.84|87
1647254520000|2022-03-14 10:42:00|2097.21|2096.71|2097.34|2096.84|2097.34|2096.84|2097.09|2096.59|26
1647254530000|2022-03-14 10:42:10|2097.09|2096.59|2097.46|2096.96|2097.59|2097.09|2096.96|2096.46|93
1647254540000|2022-03-14 10:42:20|2097.34|2096.84|2097.84|2097.34|2098.21|2097.71|2097.34|2096.84|39
1647254550000|2022-03-14 10:42:30|2097.96|2097.46|2097.09|2096.59|2098.34|2097.84|2097.09|2096.59|44
1647254560000|2022-03-14 10:42:40|2097.34|2096.84|2097.09|2096.59|2097.34|2096.84|2097.09|2096.59|130
1647254570000|2022-03-14 10:42:50|2097.21|2096.71|2097.09|2096.59|2097.34|2096.84|2097.09|2096.59|125
1647254580000|2022-03-14 10:43:00|2097.21|2096.71|2097.09|2096.59|2097.59|2097.09|2097.09|2096.59|35
1647254590000|2022-03-14 10:43:10|2096.84|2096.34|2096.59|2096.09|2096.84|2096.34|2096.59|2096.09|49
1647254600000|2022-03-14 10:43:20|2096.71|2096.21|2096.34|2095.84|2096.96|2096.46|2096.34|2095.84|57
1647254610000|2022-03-14 10:43:30|2096.59|2096.09|2097.09|2096.59|2097.21|2096.71|2096.46|2095.96|726
1647254620000|2022-03-14 10:43:40|2097.21|2096.71|2097.09|2096.59|2097.21|2096.71|2096.84|2096.34|46
1647254630000|2022-03-14 10:43:50|2097.21|2096.71|2096.59|2096.09|2097.34|2096.84|2096.34|2095.84|50
1647254640000|2022-03-14 10:44:00|2096.71|2096.21|2096.59|2096.09|2096.84|2096.34|2096.59|2096.09|13
1647254650000|2022-03-14 10:44:10|2096.84|2096.34|2096.84|2096.34|2096.84|2096.34|2096.59|2096.09|15
1647254660000|2022-03-14 10:44:20|2096.96|2096.46|2096.59|2096.09|2096.96|2096.46|2096.59|2096.09|56
1647254670000|2022-03-14 10:44:30|2096.34|2095.84|2095.59|2095.09|2096.34|2095.84|2095.59|2095.09|83
1647254680000|2022-03-14 10:44:40|2095.84|2095.34|2096.09|2095.59|2096.09|2095.59|2095.59|2095.09|59
1647254690000|2022-03-14 10:44:50|2096.21|2095.71|2096.09|2095.59|2096.21|2095.71|2096.09|2095.59|23
1647254700000|2022-03-14 10:45:00|2096.21|2095.71|2096.09|2095.59|2096.34|2095.84|2096.09|2095.59|24
1647254710000|2022-03-14 10:45:10|2096.21|2095.71|2096.59|2096.09|2096.59|2096.09|2096.21|2095.71|45
1647254720000|2022-03-14 10:45:20|2096.71|2096.21|2096.96|2096.46|2096.96|2096.46|2096.34|2095.84|68
1647254730000|2022-03-14 10:45:30|2097.09|2096.59|2097.09|2096.59|2097.09|2096.59|2096.84|2096.34|1
1647254740000|2022-03-14 10:45:40|2097.34|2096.84|2097.34|2096.84|2097.46|2096.96|2097.09|2096.59|57
1647254750000|2022-03-14 10:45:50|2097.21|2096.71|2097.34|2096.84|2097.46|2096.96|2097.09|2096.59|107
1647254760000|2022-03-14 10:46:00|2097.46|2096.96|2097.09|2096.59|2097.59|2097.09|2097.09|2096.59|41
1647254770000|2022-03-14 10:46:10|2096.96|2096.46|2096.59|2096.09|2096.96|2096.46|2096.34|2095.84|43
1647254780000|2022-03-14 10:46:20|2096.34|2095.84|2096.71|2096.21|2096.71|2096.21|2096.09|2095.59|24
1647254790000|2022-03-14 10:46:30|2096.59|2096.09|2096.84|2096.34|2096.84|2096.34|2096.59|2096.09|17
1647254800000|2022-03-14 10:46:40|2097.09|2096.59|2096.84|2096.34|2097.09|2096.59|2096.84|2096.34|17
1647254810000|2022-03-14 10:46:50|2097.09|2096.59|2097.34|2096.84|2097.34|2096.84|2097.09|2096.59|34
1647254820000|2022-03-14 10:47:00|2097.46|2096.96|2097.09|2096.59|2097.71|2097.21|2097.09|2096.59|50
1647254830000|2022-03-14 10:47:10|2097.21|2096.71|2097.96|2097.46|2098.09|2097.59|2097.21|2096.71|705
1647254840000|2022-03-14 10:47:20|2098.09|2097.59|2097.46|2096.96|2098.09|2097.59|2097.34|2096.84|25
1647254850000|2022-03-14 10:47:30|2097.34|2096.84|2096.59|2096.09|2097.34|2096.84|2096.59|2096.09|39
1647254860000|2022-03-14 10:47:40|2096.71|2096.21|2096.84|2096.34|2096.84|2096.34|2096.59|2096.09|26
1647254870000|2022-03-14 10:47:50|2096.96|2096.46|2096.84|2096.34|2097.09|2096.59|2096.84|2096.34|43
1647254880000|2022-03-14 10:48:00|2096.96|2096.46|2097.09|2096.59|2097.09|2096.59|2096.84|2096.34|5
1647254890000|2022-03-14 10:48:10|2096.84|2096.34|2096.59|2096.09|2096.84|2096.34|2096.46|2095.96|15
1647254900000|2022-03-14 10:48:20|2096.34|2095.84|2096.84|2096.34|2096.84|2096.34|2096.34|2095.84|609
1647254910000|2022-03-14 10:48:30|2096.96|2096.46|2096.59|2096.09|2096.96|2096.46|2096.59|2096.09|36
1647254920000|2022-03-14 10:48:40|2096.71|2096.21|2096.59|2096.09|2096.84|2096.34|2096.59|2096.09|2
1647254930000|2022-03-14 10:48:50|2096.34|2095.84|2096.71|2096.21|2096.84|2096.34|2096.34|2095.84|76
1647254940000|2022-03-14 10:49:00|2096.59|2096.09|2096.59|2096.09|2096.59|2096.09|2096.34|2095.84|9
1647254950000|2022-03-14 10:49:10|2096.71|2096.21|2096.71|2096.21|2096.84|2096.34|2096.71|2096.21|21
1647254960000|2022-03-14 10:49:20|2096.84|2096.34|2096.84|2096.34|2097.09|2096.59|2096.59|2096.09|23
1647254970000|2022-03-14 10:49:30|2096.96|2096.46|2096.59|2096.09|2097.09|2096.59|2096.34|2095.84|26
1647254980000|2022-03-14 10:49:40|2096.34|2095.84|2096.34|2095.84|2096.59|2096.09|2096.34|2095.84|11
1647254990000|2022-03-14 10:49:50|2096.09|2095.59|2096.59|2096.09|2096.59|2096.09|2096.09|2095.59|39
1647255000000|2022-03-14 10:50:00|2096.84|2096.34|2096.46|2095.96|2096.84|2096.34|2096.34|2095.84|34
1647255010000|2022-03-14 10:50:10|2096.59|2096.09|2096.59|2096.09|2096.84|2096.34|2096.59|2096.09|26
1647255020000|2022-03-14 10:50:20|2096.71|2096.21|2096.34|2095.84|2096.84|2096.34|2096.34|2095.84|43
1647255030000|2022-03-14 10:50:30|2096.46|2095.96|2096.34|2095.84|2096.46|2095.96|2096.34|2095.84|8
1647255040000|2022-03-14 10:50:40|2096.09|2095.59|2095.09|2094.59|2096.09|2095.59|2095.09|2094.59|89
1647255050000|2022-03-14 10:50:50|2095.21|2094.71|2094.84|2094.34|2095.21|2094.71|2094.59|2094.09|116
1647255060000|2022-03-14 10:51:00|2095.09|2094.59|2095.46|2094.96|2095.59|2095.09|2095.09|2094.59|62
1647255070000|2022-03-14 10:51:10|2095.34|2094.84|2095.34|2094.84|2095.34|2094.84|2095.09|2094.59|18
1647255080000|2022-03-14 10:51:20|2095.21|2094.71|2095.34|2094.84|2095.34|2094.84|2095.09|2094.59|258
1647255090000|2022-03-14 10:51:30|2095.46|2094.96|2095.34|2094.84|2095.46|2094.96|2095.21|2094.71|103
1647255100000|2022-03-14 10:51:40|2095.09|2094.59|2095.59|2095.09|2095.59|2095.09|2095.09|2094.59|48
1647255110000|2022-03-14 10:51:50|2095.46|2094.96|2095.84|2095.34|2095.84|2095.34|2095.34|2094.84|94
1647255120000|2022-03-14 10:52:00|2095.96|2095.46|2096.34|2095.84|2096.34|2095.84|2095.84|2095.34|18
1647255130000|2022-03-14 10:52:10|2096.59|2096.09|2095.59|2095.09|2096.59|2096.09|2095.59|2095.09|73
1647255140000|2022-03-14 10:52:20|2095.71|2095.21|2095.59|2095.09|2096.09|2095.59|2095.59|2095.09|29
1647255150000|2022-03-14 10:52:30|2095.34|2094.84|2095.59|2095.09|2095.59|2095.09|2095.21|2094.71|25
1647255160000|2022-03-14 10:52:40|2095.46|2094.96|2094.84|2094.34|2095.46|2094.96|2094.84|2094.34|29
1647255170000|2022-03-14 10:52:50|2094.96|2094.46|2095.09|2094.59|2095.34|2094.84|2094.84|2094.34|19
1647255180000|2022-03-14 10:53:00|2094.96|2094.46|2094.84|2094.34|2095.09|2094.59|2094.84|2094.34|15
1647255190000|2022-03-14 10:53:10|2094.96|2094.46|2095.21|2094.71|2095.34|2094.84|2094.84|2094.34|18
1647255200000|2022-03-14 10:53:20|2095.34|2094.84|2095.34|2094.84|2095.84|2095.34|2095.21|2094.71|36
1647255210000|2022-03-14 10:53:30|2095.46|2094.96|2095.34|2094.84|2095.46|2094.96|2094.84|2094.34|535
1647255220000|2022-03-14 10:53:40|2095.21|2094.71|2095.34|2094.84|2095.46|2094.96|2095.09|2094.59|13
1647255230000|2022-03-14 10:53:50|2095.46|2094.96|2095.34|2094.84|2095.46|2094.96|2095.09|2094.59|26
1647255240000|2022-03-14 10:54:00|2095.46|2094.96|2096.09|2095.59|2096.09|2095.59|2095.46|2094.96|1979
1647255250000|2022-03-14 10:54:10|2095.96|2095.46|2096.59|2096.09|2096.59|2096.09|2095.84|2095.34|58
1647255260000|2022-03-14 10:54:20|2096.34|2095.84|2096.21|2095.71|2096.34|2095.84|2095.84|2095.34|32
1647255270000|2022-03-14 10:54:30|2096.34|2095.84|2096.21|2095.71|2096.34|2095.84|2096.09|2095.59|9
1647255280000|2022-03-14 10:54:40|2096.34|2095.84|2096.59|2096.09|2096.59|2096.09|2096.09|2095.59|15
1647255290000|2022-03-14 10:54:50|2096.71|2096.21|2096.84|2096.34|2097.34|2096.84|2096.71|2096.21|28
1647255300000|2022-03-14 10:55:00|2096.59|2096.09|2096.34|2095.84|2097.09|2096.59|2096.34|2095.84|34
1647255310000|2022-03-14 10:55:10|2096.59|2096.09|2096.59|2096.09|2096.84|2096.34|2096.59|2096.09|38
1647255320000|2022-03-14 10:55:20|2096.34|2095.84|2096.46|2095.96|2096.59|2096.09|2096.34|2095.84|2860
1647255330000|2022-03-14 10:55:30|2096.59|2096.09|2096.09|2095.59|2096.59|2096.09|2096.09|2095.59|6
1647255340000|2022-03-14 10:55:40|2096.21|2095.71|2095.96|2095.46|2096.34|2095.84|2095.84|2095.34|15
1647255350000|2022-03-14 10:55:50|2096.09|2095.59|2096.59|2096.09|2096.59|2096.09|2095.96|2095.46|22
1647255360000|2022-03-14 10:56:00|2096.46|2095.96|2096.84|2096.34|2097.09|2096.59|2096.46|2095.96|26
1647255370000|2022-03-14 10:56:10|2096.59|2096.09|2096.84|2096.34|2096.84|2096.34|2096.59|2096.09|24
1647255380000|2022-03-14 10:56:20|2096.71|2096.21|2096.84|2096.34|2096.84|2096.34|2096.59|2096.09|18
1647255390000|2022-03-14 10:56:30|2096.71|2096.21|2096.59|2096.09|2097.09|2096.59|2096.34|2095.84|56
1647255400000|2022-03-14 10:56:40|2096.71|2096.21|2096.34|2095.84|2096.71|2096.21|2096.34|2095.84|47
1647255410000|2022-03-14 10:56:50|2096.46|2095.96|2096.21|2095.71|2096.59|2096.09|2096.09|2095.59|32
1647255420000|2022-03-14 10:57:00|2096.09|2095.59|2097.09|2096.59|2097.09|2096.59|2096.09|2095.59|52
1647255430000|2022-03-14 10:57:10|2096.84|2096.34|2096.84|2096.34|2097.09|2096.59|2096.84|2096.34|28
1647255440000|2022-03-14 10:57:20|2096.96|2096.46|2097.34|2096.84|2097.34|2096.84|2096.96|2096.46|22
1647255450000|2022-03-14 10:57:30|2097.21|2096.71|2097.34|2096.84|2097.34|2096.84|2097.09|2096.59|39
1647255460000|2022-03-14 10:57:40|2097.09|2096.59|2096.84|2096.34|2097.09|2096.59|2096.84|2096.34|26
1647255470000|2022-03-14 10:57:50|2096.96|2096.46|2097.34|2096.84|2097.34|2096.84|2096.84|2096.34|14
1647255480000|2022-03-14 10:58:00|2097.21|2096.71|2097.09|2096.59|2097.34|2096.84|2097.09|2096.59|5
1647255490000|2022-03-14 10:58:10|2097.21|2096.71|2097.09|2096.59|2097.34|2096.84|2096.96|2096.46|49
1647255500000|2022-03-14 10:58:20|2096.96|2096.46|2097.34|2096.84|2097.34|2096.84|2096.96|2096.46|31
1647255510000|2022-03-14 10:58:30|2097.46|2096.96|2097.46|2096.96|2097.59|2097.09|2097.46|2096.96|15
1647255520000|2022-03-14 10:58:40|2097.34|2096.84|2097.09|2096.59|2097.59|2097.09|2096.96|2096.46|34
1647255530000|2022-03-14 10:58:50|2097.34|2096.84|2097.59|2097.09|2097.59|2097.09|2097.34|2096.84|128
1647255540000|2022-03-14 10:59:00|2097.46|2096.96|2096.96|2096.46|2097.59|2097.09|2096.84|2096.34|26
1647255550000|2022-03-14 10:59:10|2097.09|2096.59|2096.84|2096.34|2097.59|2097.09|2096.84|2096.34|30
1647255560000|2022-03-14 10:59:20|2096.71|2096.21|2096.59|2096.09|2096.71|2096.21|2096.59|2096.09|17
1647255570000|2022-03-14 10:59:30|2096.84|2096.34|2097.09|2096.59|2097.21|2096.71|2096.59|2096.09|78
1647255580000|2022-03-14 10:59:40|2097.21|2096.71|2097.46|2096.96|2097.59|2097.09|2097.09|2096.59|21
1647255590000|2022-03-14 10:59:50|2097.34|2096.84|2097.96|2097.46|2098.09|2097.59|2097.34|2096.84|52
1647255600000|2022-03-14 11:00:00|2097.84|2097.34|2097.59|2097.09|2098.09|2097.59|2097.59|2097.09|106
1647255610000|2022-03-14 11:00:10|2097.46|2096.96|2097.59|2097.09|2097.59|2097.09|2097.09|2096.59|84
1647255620000|2022-03-14 11:00:20|2097.84|2097.34|2098.09|2097.59|2098.21|2097.71|2097.84|2097.34|24
1647255630000|2022-03-14 11:00:30|2097.84|2097.34|2097.96|2097.46|2098.09|2097.59|2097.84|2097.34|21
1647255640000|2022-03-14 11:00:40|2098.09|2097.59|2098.34|2097.84|2098.34|2097.84|2098.09|2097.59|51
1647255650000|2022-03-14 11:00:50|2098.59|2098.09|2098.59|2098.09|2098.84|2098.34|2098.59|2098.09|11
1647255660000|2022-03-14 11:01:00|2098.34|2097.84|2097.84|2097.34|2098.34|2097.84|2097.84|2097.34|28
1647255670000|2022-03-14 11:01:10|2097.96|2097.46|2097.46|2096.96|2098.09|2097.59|2097.34|2096.84|13
1647255680000|2022-03-14 11:01:20|2097.34|2096.84|2097.09|2096.59|2097.59|2097.09|2097.09|2096.59|31
1647255690000|2022-03-14 11:01:30|2097.21|2096.71|2097.59|2097.09|2097.59|2097.09|2097.21|2096.71|19
1647255700000|2022-03-14 11:01:40|2097.46|2096.96|2097.34|2096.84|2097.59|2097.09|2097.34|2096.84|5
1647255710000|2022-03-14 11:01:50|2097.59|2097.09|2097.59|2097.09|2097.84|2097.34|2097.34|2096.84|16
1647255720000|2022-03-14 11:02:00|2097.71|2097.21|2097.46|2096.96|2097.84|2097.34|2097.34|2096.84|13
1647255730000|2022-03-14 11:02:10|2097.59|2097.09|2097.34|2096.84|2097.59|2097.09|2096.84|2096.34|20
1647255740000|2022-03-14 11:02:20|2097.21|2096.71|2097.34|2096.84|2097.34|2096.84|2097.09|2096.59|15
1647255750000|2022-03-14 11:02:30|2097.21|2096.71|2096.59|2096.09|2097.46|2096.96|2096.59|2096.09|532
1647255760000|2022-03-14 11:02:40|2096.34|2095.84|2096.84|2096.34|2096.84|2096.34|2096.34|2095.84|58
1647255770000|2022-03-14 11:02:50|2096.71|2096.21|2096.84|2096.34|2096.84|2096.34|2096.71|2096.21|5
1647255780000|2022-03-14 11:03:00|2096.71|2096.21|2097.34|2096.84|2097.34|2096.84|2096.71|2096.21|40
1647255790000|2022-03-14 11:03:10|2097.21|2096.71|2097.34|2096.84|2097.34|2096.84|2097.09|2096.59|7
1647255800000|2022-03-14 11:03:20|2097.21|2096.71|2097.59|2097.09|2097.59|2097.09|2097.21|2096.71|44
1647255810000|2022-03-14 11:03:30|2097.46|2096.96|2097.34|2096.84|2097.59|2097.09|2097.09|2096.59|21
1647255820000|2022-03-14 11:03:40|2097.59|2097.09|2097.59|2097.09|2097.84|2097.34|2097.34|2096.84|16
1647255830000|2022-03-14 11:03:50|2097.71|2097.21|2097.96|2097.46|2098.09|2097.59|2097.71|2097.21|11
1647255840000|2022-03-14 11:04:00|2098.09|2097.59|2097.84|2097.34|2098.09|2097.59|2097.59|2097.09|16
1647255850000|2022-03-14 11:04:10|2097.71|2097.21|2097.46|2096.96|2097.71|2097.21|2097.34|2096.84|15
1647255860000|2022-03-14 11:04:20|2097.34|2096.84|2097.71|2097.21|2097.84|2097.34|2097.34|2096.84|7
1647255870000|2022-03-14 11:04:30|2097.84|2097.34|2097.59|2097.09|2097.84|2097.34|2097.59|2097.09|15
1647255880000|2022-03-14 11:04:40|2097.34|2096.84|2097.21|2096.71|2097.46|2096.96|2096.84|2096.34|35
1647255890000|2022-03-14 11:04:50|2097.34|2096.84|2097.34|2096.84|2097.59|2097.09|2097.21|2096.71|15
1647255900000|2022-03-14 11:05:00|2097.46|2096.96|2098.09|2097.59|2098.09|2097.59|2097.46|2096.96|6
1647255910000|2022-03-14 11:05:10|2098.21|2097.71|2098.09|2097.59|2098.34|2097.84|2098.09|2097.59|12
1647255920000|2022-03-14 11:05:20|2098.21|2097.71|2098.84|2098.34|2098.84|2098.34|2098.21|2097.71|82
1647255930000|2022-03-14 11:05:30|2098.96|2098.46|2098.09|2097.59|2098.96|2098.46|2098.09|2097.59|39
1647255940000|2022-03-14 11:05:40|2098.21|2097.71|2098.59|2098.09|2098.71|2098.21|2098.21|2097.71|52
1647255950000|2022-03-14 11:05:50|2098.46|2097.96|2098.46|2097.96|2098.59|2098.09|2098.46|2097.96|18
1647255960000|2022-03-14 11:06:00|2098.34|2097.84|2098.59|2098.09|2098.59|2098.09|2098.34|2097.84|5
1647255970000|2022-03-14 11:06:10|2098.34|2097.84|2097.84|2097.34|2098.34|2097.84|2097.84|2097.34|11
1647255980000|2022-03-14 11:06:20|2097.71|2097.21|2097.84|2097.34|2097.96|2097.46|2097.71|2097.21|27
1647255990000|2022-03-14 11:06:30|2097.96|2097.46|2098.59|2098.09|2098.71|2098.21|2097.96|2097.46|18
1647256000000|2022-03-14 11:06:40|2098.71|2098.21|2098.21|2097.71|2098.84|2098.34|2098.21|2097.71|30
1647256010000|2022-03-14 11:06:50|2098.34|2097.84|2097.84|2097.34|2098.34|2097.84|2097.84|2097.34|9
1647256020000|2022-03-14 11:07:00|2097.59|2097.09|2097.84|2097.34|2098.09|2097.59|2097.59|2097.09|30
1647256030000|2022-03-14 11:07:10|2097.96|2097.46|2098.21|2097.71|2098.34|2097.84|2097.84|2097.34|12
1647256040000|2022-03-14 11:07:20|2098.34|2097.84|2098.21|2097.71|2098.34|2097.84|2098.09|2097.59|12
1647256050000|2022-03-14 11:07:30|2098.09|2097.59|2098.09|2097.59|2098.21|2097.71|2098.09|2097.59|2
1647256060000|2022-03-14 11:07:40|2097.84|2097.34|2098.09|2097.59|2098.09|2097.59|2097.84|2097.34|30
1647256070000|2022-03-14 11:07:50|2097.96|2097.46|2098.34|2097.84|2098.46|2097.96|2097.96|2097.46|24
1647256080000|2022-03-14 11:08:00|2098.46|2097.96|2098.59|2098.09|2098.84|2098.34|2098.46|2097.96|37
1647256090000|2022-03-14 11:08:10|2098.71|2098.21|2099.09|2098.59|2099.09|2098.59|2098.59|2098.09|22
1647256100000|2022-03-14 11:08:20|2098.96|2098.46|2099.09|2098.59|2099.09|2098.59|2098.84|2098.34|17
1647256110000|2022-03-14 11:08:30|2099.21|2098.71|2099.09|2098.59|2099.21|2098.71|2098.84|2098.34|18
1647256120000|2022-03-14 11:08:40|2098.96|2098.46|2098.59|2098.09|2099.09|2098.59|2098.59|2098.09|18
1647256130000|2022-03-14 11:08:50|2098.34|2097.84|2098.34|2097.84|2098.34|2097.84|2098.09|2097.59|85
1647256140000|2022-03-14 11:09:00|2098.09|2097.59|2098.09|2097.59|2098.21|2097.71|2097.84|2097.34|46
1647256150000|2022-03-14 11:09:10|2098.34|2097.84|2097.96|2097.46|2098.34|2097.84|2097.84|2097.34|54
1647256160000|2022-03-14 11:09:20|2098.09|2097.59|2098.34|2097.84|2098.34|2097.84|2098.09|2097.59|13
1647256170000|2022-03-14 11:09:30|2098.21|2097.71|2098.34|2097.84|2098.34|2097.84|2098.09|2097.59|20
1647256180000|2022-03-14 11:09:40|||||||||23
1647256190000|2022-03-14 11:09:50|2098.46|2097.96|2098.59|2098.09|2098.84|2098.34|2098.46|2097.96|36
1647256200000|2022-03-14 11:10:00|2098.71|2098.21|2098.34|2097.84|2098.71|2098.21|2098.34|2097.84|7
1647256210000|2022-03-14 11:10:10|2098.46|2097.96|2097.96|2097.46|2098.59|2098.09|2097.96|2097.46|54
1647256220000|2022-03-14 11:10:20|2098.09|2097.59|2098.09|2097.59|2098.34|2097.84|2097.96|2097.46|19
1647256230000|2022-03-14 11:10:30|2097.96|2097.46|2097.84|2097.34|2098.09|2097.59|2097.84|2097.34|17
1647256240000|2022-03-14 11:10:40|2097.59|2097.09|2097.59|2097.09|2097.59|2097.09|2097.59|2097.09|12
1647256250000|2022-03-14 11:10:50|2097.34|2096.84|2097.84|2097.34|2097.84|2097.34|2097.34|2096.84|72
1647256260000|2022-03-14 11:11:00|2097.96|2097.46|2098.34|2097.84|2098.34|2097.84|2097.84|2097.34|23
1647256270000|2022-03-14 11:11:10|2098.09|2097.59|2098.21|2097.71|2098.34|2097.84|2098.09|2097.59|29
1647256280000|2022-03-14 11:11:20|2098.34|2097.84|2098.59|2098.09|2098.59|2098.09|2098.09|2097.59|52
1647256290000|2022-03-14 11:11:30|2098.84|2098.34|2098.59|2098.09|2098.84|2098.34|2098.59|2098.09|25
1647256300000|2022-03-14 11:11:40|2098.71|2098.21|2099.34|2098.84|2099.34|2098.84|2098.71|2098.21|65
1647256310000|2022-03-14 11:11:50|||||||||3
1647256320000|2022-03-14 11:12:00|2099.46|2098.96|2100.09|2099.59|2100.09|2099.59|2099.34|2098.84|98
1647256330000|2022-03-14 11:12:10|2100.21|2099.71|2100.09|2099.59|2100.21|2099.71|2099.96|2099.46|27
1647256340000|2022-03-14 11:12:20|2099.96|2099.46|2099.84|2099.34|2100.09|2099.59|2099.84|2099.34|25
1647256350000|2022-03-14 11:12:30|2099.96|2099.46|2099.96|2099.46|2100.09|2099.59|2099.84|2099.34|21
1647256360000|2022-03-14 11:12:40|2099.84|2099.34|2100.34|2099.84|2100.34|2099.84|2099.84|2099.34|59
1647256370000|2022-03-14 11:12:50|2100.09|2099.59|2100.34|2099.84|2100.34|2099.84|2100.09|2099.59|20
1647256380000|2022-03-14 11:13:00|2100.21|2099.71|2101.09|2100.59|2101.09|2100.59|2100.21|2099.71|62
1647256390000|2022-03-14 11:13:10|2101.34|2100.84|2100.84|2100.34|2101.46|2100.96|2100.84|2100.34|51
1647256400000|2022-03-14 11:13:20|2100.96|2100.46|2100.84|2100.34|2101.09|2100.59|2100.59|2100.09|44
1647256410000|2022-03-14 11:13:30|2100.71|2100.21|2101.09|2100.59|2101.09|2100.59|2100.59|2100.09|17
1647256420000|2022-03-14 11:13:40|2101.34|2100.84|2101.34|2100.84|2101.59|2101.09|2101.34|2100.84|76
1647256430000|2022-03-14 11:13:50|2101.46|2100.96|2101.59|2101.09|2101.71|2101.21|2101.34|2100.84|10
1647256440000|2022-03-14 11:14:00|2101.71|2101.21|2101.59|2101.09|2101.84|2101.34|2101.59|2101.09|94
1647256450000|2022-03-14 11:14:10|2101.71|2101.21|2101.59|2101.09|2101.84|2101.34|2101.59|2101.09|16
1647256460000|2022-03-14 11:14:20|2101.84|2101.34|2101.84|2101.34|2101.84|2101.34|2101.84|2101.34|91
1647256470000|2022-03-14 11:14:30|2102.09|2101.59|2102.09|2101.59|2102.09|2101.59|2101.84|2101.34|54
1647256480000|2022-03-14 11:14:40|2102.21|2101.71|2102.09|2101.59|2102.21|2101.71|2101.96|2101.46|37
1647256490000|2022-03-14 11:14:50|2101.96|2101.46|2101.71|2101.21|2101.96|2101.46|2101.59|2101.09|20
1647256500000|2022-03-14 11:15:00|2101.84|2101.34|2102.09|2101.59|2102.09|2101.59|2101.59|2101.09|54
1647256510000|2022-03-14 11:15:10|2101.96|2101.46|2101.71|2101.21|2101.96|2101.46|2101.59|2101.09|13
1647256520000|2022-03-14 11:15:20|2101.59|2101.09|2101.84|2101.34|2101.84|2101.34|2101.59|2101.09|2021
1647256530000|2022-03-14 11:15:30|2101.96|2101.46|2101.59|2101.09|2102.09|2101.59|2101.59|2101.09|52
1647256540000|2022-03-14 11:15:40|2101.84|2101.34|2101.84|2101.34|2101.84|2101.34|2101.84|2101.34|28
1647256550000|2022-03-14 11:15:50|2101.71|2101.21|2101.84|2101.34|2101.84|2101.34|2101.59|2101.09|18
1647256560000|2022-03-14 11:16:00|2102.09|2101.59|2101.84|2101.34|2102.09|2101.59|2101.59|2101.09|33
1647256570000|2022-03-14 11:16:10|2101.71|2101.21|2101.46|2100.96|2101.71|2101.21|2101.46|2100.96|1906
1647256580000|2022-03-14 11:16:20|2101.34|2100.84|2101.59|2101.09|2101.59|2101.09|2101.21|2100.71|27
1647256590000|2022-03-14 11:16:30|2101.46|2100.96|2101.59|2101.09|2101.59|2101.09|2101.46|2100.96|8
1647256600000|2022-03-14 11:16:40|2101.46|2100.96|2101.59|2101.09|2101.59|2101.09|2101.46|2100.96|6
1647256610000|2022-03-14 11:16:50|2101.34|2100.84|2101.09|2100.59|2101.59|2101.09|2101.09|2100.59|24
1647256620000|2022-03-14 11:17:00|2100.84|2100.34|2100.34|2099.84|2100.84|2100.34|2100.34|2099.84|64
1647256630000|2022-03-14 11:17:10|2100.46|2099.96|2101.09|2100.59|2101.09|2100.59|2100.46|2099.96|37
1647256640000|2022-03-14 11:17:20|2100.96|2100.46|2100.84|2100.34|2100.96|2100.46|2100.59|2100.09|17
1647256650000|2022-03-14 11:17:30|2100.71|2100.21|2100.34|2099.84|2100.71|2100.21|2100.34|2099.84|16
1647256660000|2022-03-14 11:17:40|2100.84|2100.34|2100.84|2100.34|2100.84|2100.34|2100.59|2100.09|61
1647256670000|2022-03-14 11:17:50|2100.71|2100.21|2100.34|2099.84|2100.84|2100.34|2100.34|2099.84|9
1647256680000|2022-03-14 11:18:00|2100.46|2099.96|2100.96|2100.46|2100.96|2100.46|2100.34|2099.84|35
1647256690000|2022-03-14 11:18:10|2100.84|2100.34|2100.59|2100.09|2101.09|2100.59|2100.59|2100.09|3
1647256700000|2022-03-14 11:18:20|2100.71|2100.21|2100.59|2100.09|2101.09|2100.59|2100.59|2100.09|37
1647256710000|2022-03-14 11:18:30|2100.84|2100.34|2100.46|2099.96|2100.84|2100.34|2100.09|2099.59|32
1647256720000|2022-03-14 11:18:40|2100.59|2100.09|2100.46|2099.96|2100.59|2100.09|2100.34|2099.84|10
1647256730000|2022-03-14 11:18:50|2100.59|2100.09|2100.21|2099.71|2100.59|2100.09|2100.21|2099.71|4
1647256740000|2022-03-14 11:19:00|2100.34|2099.84|2100.34|2099.84|2100.34|2099.84|2100.09|2099.59|24
1647256750000|2022-03-14 11:19:10|2100.21|2099.71|2100.09|2099.59|2100.34|2099.84|2099.59|2099.09|41
1647256760000|2022-03-14 11:19:20|2099.84|2099.34|2100.09|2099.59|2100.21|2099.71|2099.84|2099.34|44
1647256770000|2022-03-14 11:19:30|2100.21|2099.71|2100.21|2099.71|2100.34|2099.84|2100.09|2099.59|16
1647256780000|2022-03-14 11:19:40|2100.09|2099.59|2100.09|2099.59|2100.09|2099.59|2099.96|2099.46|6
1647256790000|2022-03-14 11:19:50|2100.34|2099.84|2100.34|2099.84|2100.34|2099.84|2100.09|2099.59|38
1647256800000|2022-03-14 11:20:00|2100.59|2100.09|2100.59|2100.09|2100.71|2100.21|2100.59|2100.09|11
1647256810000|2022-03-14 11:20:10|2100.34|2099.84|2100.09|2099.59|2100.46|2099.96|2100.09|2099.59|13
1647256820000|2022-03-14 11:20:20|2100.21|2099.71|2099.84|2099.34|2100.34|2099.84|2099.84|2099.34|56
1647256830000|2022-03-14 11:20:30|2099.96|2099.46|2099.59|2099.09|2099.96|2099.46|2099.59|2099.09|23
1647256840000|2022-03-14 11:20:40|2099.71|2099.21|2100.59|2100.09|2100.84|2100.34|2099.71|2099.21|85
1647256850000|2022-03-14 11:20:50|2100.46|2099.96|2100.59|2100.09|2100.71|2100.21|2100.46|2099.96|19
1647256860000|2022-03-14 11:21:00|2100.46|2099.96|2100.84|2100.34|2100.84|2100.34|2100.34|2099.84|9
1647256870000|2022-03-14 11:21:10|2100.71|2100.21|2100.59|2100.09|2101.09|2100.59|2100.59|2100.09|11
1647256880000|2022-03-14 11:21:20|2100.21|2099.71|2100.09|2099.59|2100.21|2099.71|2100.09|2099.59|34
1647256890000|2022-03-14 11:21:30|2099.96|2099.46|2100.09|2099.59|2100.21|2099.71|2099.96|2099.46|32
1647256900000|2022-03-14 11:21:40|2099.96|2099.46|2099.84|2099.34|2099.96|2099.46|2099.59|2099.09|23
1647256910000|2022-03-14 11:21:50|2099.71|2099.21|2099.84|2099.34|2099.84|2099.34|2099.59|2099.09|12
1647256920000|2022-03-14 11:22:00|2099.71|2099.21|2099.84|2099.34|2099.84|2099.34|2099.71|2099.21|10
1647256930000|2022-03-14 11:22:10|2099.71|2099.21|2099.59|2099.09|2099.84|2099.34|2099.59|2099.09|9
1647256940000|2022-03-14 11:22:20|2099.46|2098.96|2099.34|2098.84|2099.59|2099.09|2099.34|2098.84|37
1647256950000|2022-03-14 11:22:30|2099.46|2098.96|2099.34|2098.84|2099.84|2099.34|2099.34|2098.84|53
1647256960000|2022-03-14 11:22:40|2099.46|2098.96|2099.84|2099.34|2099.84|2099.34|2099.09|2098.59|43
1647256970000|2022-03-14 11:22:50|2100.09|2099.59|2100.09|2099.59|2100.09|2099.59|2099.84|2099.34|20
1647256980000|2022-03-14 11:23:00|2099.96|2099.46|2099.84|2099.34|2100.09|2099.59|2099.71|2099.21|16
1647256990000|2022-03-14 11:23:10|2099.71|2099.21|2099.84|2099.34|2099.84|2099.34|2099.71|2099.21|5
1647257000000|2022-03-14 11:23:20|2099.71|2099.21|2099.84|2099.34|2099.84|2099.34|2099.71|2099.21|52
1647257010000|2022-03-14 11:23:30|2099.59|2099.09|2099.46|2098.96|2099.59|2099.09|2099.34|2098.84|149
1647257020000|2022-03-14 11:23:40|2099.34|2098.84|2099.34|2098.84|2099.46|2098.96|2099.09|2098.59|18
1647257030000|2022-03-14 11:23:50|2099.46|2098.96|2099.21|2098.71|2099.46|2098.96|2099.21|2098.71|49
1647257040000|2022-03-14 11:24:00|2099.34|2098.84|2099.34|2098.84|2099.34|2098.84|2099.09|2098.59|20
1647257050000|2022-03-14 11:24:10|2099.21|2098.71|2099.09|2098.59|2099.21|2098.71|2099.09|2098.59|9
1647257060000|2022-03-14 11:24:20|2099.21|2098.71|2099.34|2098.84|2099.34|2098.84|2099.21|2098.71|13
1647257070000|2022-03-14 11:24:30|2099.21|2098.71|2099.09|2098.59|2099.34|2098.84|2099.09|2098.59|17
1647257080000|2022-03-14 11:24:40|2099.21|2098.71|2099.09|2098.59|2099.34|2098.84|2098.84|2098.34|36
1647257090000|2022-03-14 11:24:50|2099.34|2098.84|2099.59|2099.09|2099.59|2099.09|2099.34|2098.84|17
1647257100000|2022-03-14 11:25:00|2099.46|2098.96|2099.84|2099.34|2099.84|2099.34|2099.34|2098.84|170
1647257110000|2022-03-14 11:25:10|2099.59|2099.09|2097.71|2097.21|2099.59|2099.09|2097.34|2096.84|153
1647257120000|2022-03-14 11:25:20|2097.59|2097.09|2096.09|2095.59|2097.59|2097.09|2094.59|2094.09|249
1647257130000|2022-03-14 11:25:30|2096.34|2095.84|2097.21|2096.71|2097.34|2096.84|2096.34|2095.84|105
1647257140000|2022-03-14 11:25:40|2097.09|2096.59|2097.09|2096.59|2098.09|2097.59|2097.09|2096.59|147
1647257150000|2022-03-14 11:25:50|2097.34|2096.84|2097.59|2097.09|2097.59|2097.09|2096.59|2096.09|127
1647257160000|2022-03-14 11:26:00|2097.34|2096.84|2097.34|2096.84|2097.59|2097.09|2097.09|2096.59|40
1647257170000|2022-03-14 11:26:10|2097.46|2096.96|2097.46|2096.96|2097.84|2097.34|2097.34|2096.84|39
1647257180000|2022-03-14 11:26:20|2097.34|2096.84|2097.09|2096.59|2097.59|2097.09|2097.09|2096.59|48
1647257190000|2022-03-14 11:26:30|2097.21|2096.71|2097.59|2097.09|2097.59|2097.09|2097.09|2096.59|58
1647257200000|2022-03-14 11:26:40|2097.46|2096.96|2097.21|2096.71|2097.59|2097.09|2097.09|2096.59|53
1647257210000|2022-03-14 11:26:50|2097.34|2096.84|2097.59|2097.09|2097.59|2097.09|2097.09|2096.59|34
1647257220000|2022-03-14 11:27:00|2097.34|2096.84|2097.59|2097.09|2097.84|2097.34|2096.84|2096.34|83
1647257230000|2022-03-14 11:27:10|2097.71|2097.21|2097.59|2097.09|2097.84|2097.34|2097.34|2096.84|53
1647257240000|2022-03-14 11:27:20|2097.84|2097.34|2097.59|2097.09|2097.84|2097.34|2097.46|2096.96|87
1647257250000|2022-03-14 11:27:30|2097.71|2097.21|2097.96|2097.46|2098.09|2097.59|2097.59|2097.09|18
1647257260000|2022-03-14 11:27:40|2097.84|2097.34|2098.09|2097.59|2098.34|2097.84|2097.84|2097.34|11
1647257270000|2022-03-14 11:27:50|2097.84|2097.34|2096.84|2096.34|2097.96|2097.46|2096.84|2096.34|51
1647257280000|2022-03-14 11:28:00|2096.96|2096.46|2097.59|2097.09|2097.59|2097.09|2096.84|2096.34|31
1647257290000|2022-03-14 11:28:10|2097.84|2097.34|2097.96|2097.46|2097.96|2097.46|2097.59|2097.09|17
1647257300000|2022-03-14 11:28:20|2097.84|2097.34|2097.59|2097.09|2097.84|2097.34|2097.59|2097.09|20
1647257310000|2022-03-14 11:28:30|2097.46|2096.96|2097.09|2096.59|2097.59|2097.09|2096.59|2096.09|21
1647257320000|2022-03-14 11:28:40|2097.21|2096.71|2096.59|2096.09|2097.34|2096.84|2096.34|2095.84|51
1647257330000|2022-03-14 11:28:50|2096.71|2096.21|2095.96|2095.46|2096.84|2096.34|2095.84|2095.34|42
1647257340000|2022-03-14 11:29:00|2096.09|2095.59|2094.84|2094.34|2096.09|2095.59|2094.59|2094.09|57
1647257350000|2022-03-14 11:29:10|2094.71|2094.21|2095.09|2094.59|2095.09|2094.59|2094.71|2094.21|52
1647257360000|2022-03-14 11:29:20|2094.84|2094.34|2094.59|2094.09|2094.96|2094.46|2094.46|2093.96|41
1647257370000|2022-03-14 11:29:30|2094.71|2094.21|2093.09|2092.59|2094.71|2094.21|2092.84|2092.34|146
1647257380000|2022-03-14 11:29:40|2092.96|2092.46|2093.84|2093.34|2093.84|2093.34|2092.84|2092.34|86
1647257390000|2022-03-14 11:29:50|2093.96|2093.46|2093.46|2092.96|2094.34|2093.84|2093.46|2092.96|110
1647257400000|2022-03-14 11:30:00|2093.34|2092.84|2093.09|2092.59|2093.71|2093.21|2092.84|2092.34|66
1647257410000|2022-03-14 11:30:10|2092.96|2092.46|2093.46|2092.96|2093.59|2093.09|2092.84|2092.34|67
1647257420000|2022-03-14 11:30:20|2093.59|2093.09|2093.59|2093.09|2093.59|2093.09|2093.09|2092.59|39
1647257430000|2022-03-14 11:30:30|2094.09|2093.59|2093.84|2093.34|2094.09|2093.59|2093.59|2093.09|24
1647257440000|2022-03-14 11:30:40|2093.96|2093.46|2094.34|2093.84|2094.34|2093.84|2093.96|2093.46|37
1647257450000|2022-03-14 11:30:50|2094.59|2094.09|2094.34|2093.84|2094.59|2094.09|2094.21|2093.71|88
1647257460000|2022-03-14 11:31:00|2094.21|2093.71|2094.34|2093.84|2094.34|2093.84|2093.84|2093.34|69
1647257470000|2022-03-14 11:31:10|2094.59|2094.09|2094.34|2093.84|2094.71|2094.21|2094.34|2093.84|19
1647257480000|2022-03-14 11:31:20|2093.84|2093.34|2094.34|2093.84|2094.34|2093.84|2093.84|2093.34|68
1647257490000|2022-03-14 11:31:30|2094.46|2093.96|2095.09|2094.59|2095.34|2094.84|2094.46|2093.96|32
1647257500000|2022-03-14 11:31:40|2095.21|2094.71|2095.34|2094.84|2095.34|2094.84|2094.59|2094.09|30
1647257510000|2022-03-14 11:31:50|2095.21|2094.71|2095.21|2094.71|2095.34|2094.84|2094.84|2094.34|32
1647257520000|2022-03-14 11:32:00|2095.09|2094.59|2095.34|2094.84|2095.59|2095.09|2095.09|2094.59|380
1647257530000|2022-03-14 11:32:10|2095.46|2094.96|2095.21|2094.71|2095.59|2095.09|2095.09|2094.59|45
1647257540000|2022-03-14 11:32:20|2095.34|2094.84|2095.34|2094.84|2095.59|2095.09|2095.09|2094.59|28
1647257550000|2022-03-14 11:32:30|2095.09|2094.59|2095.09|2094.59|2095.59|2095.09|2094.59|2094.09|69
1647257560000|2022-03-14 11:32:40|2095.34|2094.84|2095.09|2094.59|2095.34|2094.84|2094.84|2094.34|446
1647257570000|2022-03-14 11:32:50|2094.96|2094.46|2094.34|2093.84|2094.96|2094.46|2094.34|2093.84|59
1647257580000|2022-03-14 11:33:00|2093.84|2093.34|2094.09|2093.59|2094.34|2093.84|2093.84|2093.34|23
1647257590000|2022-03-14 11:33:10|2094.21|2093.71|2093.84|2093.34|2094.71|2094.21|2093.84|2093.34|70
1647257600000|2022-03-14 11:33:20|2093.96|2093.46|2093.71|2093.21|2093.96|2093.46|2093.59|2093.09|48
1647257610000|2022-03-14 11:33:30|2093.84|2093.34|2093.46|2092.96|2093.84|2093.34|2093.46|2092.96|71
1647257620000|2022-03-14 11:33:40|2093.09|2092.59|2093.34|2092.84|2093.59|2093.09|2092.96|2092.46|40
1647257630000|2022-03-14 11:33:50|2093.46|2092.96|2093.84|2093.34|2094.09|2093.59|2093.34|2092.84|37
1647257640000|2022-03-14 11:34:00|2093.71|2093.21|2093.84|2093.34|2094.09|2093.59|2093.46|2092.96|71
1647257650000|2022-03-14 11:34:10|2093.46|2092.96|2093.34|2092.84|2093.59|2093.09|2093.34|2092.84|20
1647257660000|2022-03-14 11:34:20|2093.46|2092.96|2093.09|2092.59|2093.59|2093.09|2093.09|2092.59|10
1647257670000|2022-03-14 11:34:30|2092.84|2092.34|2092.34|2091.84|2092.84|2092.34|2092.34|2091.84|45
1647257680000|2022-03-14 11:34:40|2092.46|2091.96|2092.34|2091.84|2092.71|2092.21|2092.34|2091.84|121
1647257690000|2022-03-14 11:34:50|2092.09|2091.59|2092.09|2091.59|2092.34|2091.84|2091.84|2091.34|67
1647257700000|2022-03-14 11:35:00|2092.34|2091.84|2092.34|2091.84|2092.34|2091.84|2091.84|2091.34|126
1647257710000|2022-03-14 11:35:10|2092.21|2091.71|2092.59|2092.09|2092.84|2092.34|2092.09|2091.59|64
1647257720000|2022-03-14 11:35:20|2092.84|2092.34|2092.59|2092.09|2092.84|2092.34|2092.59|2092.09|25
1647257730000|2022-03-14 11:35:30|2092.84|2092.34|2092.34|2091.84|2093.09|2092.59|2092.34|2091.84|41
1647257740000|2022-03-14 11:35:40|2092.21|2091.71|2092.09|2091.59|2092.21|2091.71|2092.09|2091.59|65
1647257750000|2022-03-14 11:35:50|2092.59|2092.09|2092.34|2091.84|2092.84|2092.34|2092.34|2091.84|82
1647257760000|2022-03-14 11:36:00|2092.46|2091.96|2092.59|2092.09|2092.59|2092.09|2092.34|2091.84|40
1647257770000|2022-03-14 11:36:10|2092.71|2092.21|2092.46|2091.96|2092.84|2092.34|2092.09|2091.59|75
1647257780000|2022-03-14 11:36:20|2092.59|2092.09|2092.46|2091.96|2092.59|2092.09|2092.34|2091.84|35
1647257790000|2022-03-14 11:36:30|2092.34|2091.84|2092.59|2092.09|2092.59|2092.09|2092.09|2091.59|98
1647257800000|2022-03-14 11:36:40|2092.84|2092.34|2093.09|2092.59|2093.09|2092.59|2092.59|2092.09|81
1647257810000|2022-03-14 11:36:50|2093.21|2092.71|2092.59|2092.09|2093.21|2092.71|2092.59|2092.09|111
1647257820000|2022-03-14 11:37:00|2092.71|2092.21|2093.09|2092.59|2093.21|2092.71|2092.71|2092.21|64
1647257830000|2022-03-14 11:37:10|2093.21|2092.71|2093.09|2092.59|2093.34|2092.84|2093.09|2092.59|57
1647257840000|2022-03-14 11:37:20|2093.21|2092.71|2093.59|2093.09|2093.59|2093.09|2093.21|2092.71|106
1647257850000|2022-03-14 11:37:30|2093.84|2093.34|2094.09|2093.59|2094.09|2093.59|2093.84|2093.34|22
1647257860000|2022-03-14 11:37:40|2093.96|2093.46|2093.84|2093.34|2094.09|2093.59|2093.71|2093.21|42
1647257870000|2022-03-14 11:37:50|2093.59|2093.09|2093.34|2092.84|2093.59|2093.09|2093.34|2092.84|18
1647257880000|2022-03-14 11:38:00|2093.59|2093.09|2093.59|2093.09|2093.59|2093.09|2093.59|2093.09|68
1647257890000|2022-03-14 11:38:10|2093.46|2092.96|2093.34|2092.84|2093.59|2093.09|2093.34|2092.84|50
1647257900000|2022-03-14 11:38:20|2093.59|2093.09|2093.09|2092.59|2093.59|2093.09|2093.09|2092.59|144
1647257910000|2022-03-14 11:38:30|2092.96|2092.46|2092.09|2091.59|2093.09|2092.59|2092.09|2091.59|34
1647257920000|2022-03-14 11:38:40|2092.34|2091.84|2092.21|2091.71|2092.34|2091.84|2092.21|2091.71|65
1647257930000|2022-03-14 11:38:50|2092.34|2091.84|2092.34|2091.84|2092.46|2091.96|2092.34|2091.84|18
1647257940000|2022-03-14 11:39:00|2092.46|2091.96|2092.59|2092.09|2092.84|2092.34|2092.34|2091.84|35
1647257950000|2022-03-14 11:39:10|2092.09|2091.59|2092.09|2091.59|2092.09|2091.59|2091.84|2091.34|50
1647257960000|2022-03-14 11:39:20|2091.96|2091.46|2092.09|2091.59|2092.34|2091.84|2091.84|2091.34|30
1647257970000|2022-03-14 11:39:30|2092.21|2091.71|2092.34|2091.84|2092.34|2091.84|2092.09|2091.59|11
1647257980000|2022-03-14 11:39:40|2092.21|2091.71|2092.09|2091.59|2092.21|2091.71|2091.84|2091.34|18
1647257990000|2022-03-14 11:39:50|2091.96|2091.46|2091.59|2091.09|2091.96|2091.46|2091.59|2091.09|27
1647258000000|2022-03-14 11:40:00|2091.84|2091.34|2091.59|2091.09|2091.96|2091.46|2091.59|2091.09|37
1647258010000|2022-03-14 11:40:10|2091.46|2090.96|2091.59|2091.09|2091.84|2091.34|2091.46|2090.96|49
1647258020000|2022-03-14 11:40:20|2091.71|2091.21|2091.09|2090.59|2091.84|2091.34|2091.09|2090.59|27
1647258030000|2022-03-14 11:40:30|2091.21|2090.71|2091.59|2091.09|2091.71|2091.21|2091.21|2090.71|283
1647258040000|2022-03-14 11:40:40|2091.46|2090.96|2091.09|2090.59|2091.46|2090.96|2091.09|2090.59|24
1647258050000|2022-03-14 11:40:50|2091.21|2090.71|2091.59|2091.09|2091.59|2091.09|2091.09|2090.59|23
1647258060000|2022-03-14 11:41:00|2091.71|2091.21|2091.84|2091.34|2091.84|2091.34|2091.71|2091.21|39
1647258070000|2022-03-14 11:41:10|2091.71|2091.21|2092.84|2092.34|2092.84|2092.34|2091.34|2090.84|69
1647258080000|2022-03-14 11:41:20|2092.71|2092.21|2092.59|2092.09|2092.84|2092.34|2092.59|2092.09|21
1647258090000|2022-03-14 11:41:30|2092.84|2092.34|2093.09|2092.59|2093.84|2093.34|2092.84|2092.34|83
1647258100000|2022-03-14 11:41:40|2092.96|2092.46|2093.34|2092.84|2093.34|2092.84|2092.84|2092.34|51
1647258110000|2022-03-14 11:41:50|2093.21|2092.71|2092.59|2092.09|2093.34|2092.84|2092.59|2092.09|307
1647258120000|2022-03-14 11:42:00|2092.84|2092.34|2092.84|2092.34|2093.09|2092.59|2092.71|2092.21|26
1647258130000|2022-03-14 11:42:10|2092.96|2092.46|2092.84|2092.34|2093.09|2092.59|2092.71|2092.21|22
1647258140000|2022-03-14 11:42:20|2092.59|2092.09|2092.59|2092.09|2092.84|2092.34|2092.46|2091.96|61
1647258150000|2022-03-14 11:42:30|2092.46|2091.96|2092.59|2092.09|2092.59|2092.09|2092.46|2091.96|13
1647258160000|2022-03-14 11:42:40|2092.46|2091.96|2092.09|2091.59|2092.46|2091.96|2092.09|2091.59|40
1647258170000|2022-03-14 11:42:50|2091.59|2091.09|2092.09|2091.59|2092.09|2091.59|2091.59|2091.09|49
1647258180000|2022-03-14 11:43:00|2091.96|2091.46|2092.09|2091.59|2092.09|2091.59|2091.84|2091.34|13
1647258190000|2022-03-14 11:43:10|2091.96|2091.46|2091.71|2091.21|2092.09|2091.59|2091.59|2091.09|40
1647258200000|2022-03-14 11:43:20|2091.59|2091.09|2091.59|2091.09|2091.84|2091.34|2091.59|2091.09|29
1647258210000|2022-03-14 11:43:30|2091.46|2090.96|2091.34|2090.84|2091.46|2090.96|2091.34|2090.84|4
1647258220000|2022-03-14 11:43:40|2091.09|2090.59|2090.34|2089.84|2091.09|2090.59|2090.34|2089.84|49
1647258230000|2022-03-14 11:43:50|2090.46|2089.96|2090.34|2089.84|2090.59|2090.09|2090.34|2089.84|58
1647258240000|2022-03-14 11:44:00|2090.59|2090.09|2090.84|2090.34|2090.84|2090.34|2090.46|2089.96|40
1647258250000|2022-03-14 11:44:10|2091.09|2090.59|2090.59|2090.09|2091.21|2090.71|2090.59|2090.09|68
1647258260000|2022-03-14 11:44:20|2090.46|2089.96|2090.46|2089.96|2090.59|2090.09|2090.34|2089.84|42
1647258270000|2022-03-14 11:44:30|2090.59|2090.09|2090.21|2089.71|2090.59|2090.09|2090.21|2089.71|53
1647258280000|2022-03-14 11:44:40|2090.34|2089.84|2089.84|2089.34|2090.34|2089.84|2089.84|2089.34|44
1647258290000|2022-03-14 11:44:50|2089.71|2089.21|2088.84|2088.34|2089.84|2089.34|2088.84|2088.34|87
1647258300000|2022-03-14 11:45:00|2088.96|2088.46|2089.59|2089.09|2089.84|2089.34|2088.71|2088.21|72
1647258310000|2022-03-14 11:45:10|2089.34|2088.84|2089.09|2088.59|2089.34|2088.84|2088.59|2088.09|95
1647258320000|2022-03-14 11:45:20|2088.96|2088.46|2088.96|2088.46|2089.21|2088.71|2088.84|2088.34|32
1647258330000|2022-03-14 11:45:30|2089.09|2088.59|2089.34|2088.84|2089.34|2088.84|2088.96|2088.46|90
1647258340000|2022-03-14 11:45:40|2089.21|2088.71|2089.59|2089.09|2089.84|2089.34|2089.09|2088.59|34
1647258350000|2022-03-14 11:45:50|2089.71|2089.21|2089.34|2088.84|2089.71|2089.21|2089.09|2088.59|60
1647258360000|2022-03-14 11:46:00|2089.59|2089.09|2089.59|2089.09|2089.84|2089.34|2089.59|2089.09|36
1647258370000|2022-03-14 11:46:10|2089.46|2088.96|2089.59|2089.09|2089.59|2089.09|2089.34|2088.84|20
1647258380000|2022-03-14 11:46:20|2089.46|2088.96|2089.09|2088.59|2089.59|2089.09|2089.09|2088.59|32
1647258390000|2022-03-14 11:46:30|2088.71|2088.21|2087.71|2087.21|2088.71|2088.21|2087.59|2087.09|160
1647258400000|2022-03-14 11:46:40|2087.59|2087.09|2087.71|2087.21|2088.09|2087.59|2087.09|2086.59|86
1647258410000|2022-03-14 11:46:50|2087.21|2086.71|2087.59|2087.09|2087.84|2087.34|2086.96|2086.46|172
1647258420000|2022-03-14 11:47:00|2087.71|2087.21|2088.09|2087.59|2088.34|2087.84|2087.59|2087.09|31
1647258430000|2022-03-14 11:47:10|2087.96|2087.46|2087.59|2087.09|2087.96|2087.46|2087.46|2086.96|73
1647258440000|2022-03-14 11:47:20|2087.46|2086.96|2087.59|2087.09|2087.59|2087.09|2087.34|2086.84|21
1647258450000|2022-03-14 11:47:30|2087.46|2086.96|2087.34|2086.84|2087.84|2087.34|2087.34|2086.84|26
1647258460000|2022-03-14 11:47:40|2087.09|2086.59|2086.84|2086.34|2087.09|2086.59|2086.34|2085.84|118
1647258470000|2022-03-14 11:47:50|2087.09|2086.59|2086.84|2086.34|2087.09|2086.59|2086.46|2085.96|32
1647258480000|2022-03-14 11:48:00|2086.71|2086.21|2086.59|2086.09|2086.84|2086.34|2086.34|2085.84|63
1647258490000|2022-03-14 11:48:10|2086.46|2085.96|2085.59|2085.09|2086.59|2086.09|2085.59|2085.09|54
1647258500000|2022-03-14 11:48:20|2085.71|2085.21|2085.59|2085.09|2086.09|2085.59|2085.34|2084.84|43
1647258510000|2022-03-14 11:48:30|2085.46|2084.96|2085.34|2084.84|2085.84|2085.34|2085.34|2084.84|48
1647258520000|2022-03-14 11:48:40|2085.84|2085.34|2085.84|2085.34|2086.34|2085.84|2085.71|2085.21|122
1647258530000|2022-03-14 11:48:50|2086.09|2085.59|2085.71|2085.21|2086.09|2085.59|2085.59|2085.09|46
1647258540000|2022-03-14 11:49:00|2085.59|2085.09|2085.71|2085.21|2086.09|2085.59|2084.84|2084.34|133
1647258550000|2022-03-14 11:49:10|2085.84|2085.34|2086.09|2085.59|2086.09|2085.59|2085.59|2085.09|32
1647258560000|2022-03-14 11:49:20|2086.21|2085.71|2086.34|2085.84|2086.34|2085.84|2086.09|2085.59|32
1647258570000|2022-03-14 11:49:30|2086.59|2086.09|2087.21|2086.71|2087.21|2086.71|2086.34|2085.84|57
1647258580000|2022-03-14 11:49:40|2087.09|2086.59|2087.59|2087.09|2087.71|2087.21|2087.09|2086.59|99
1647258590000|2022-03-14 11:49:50|2087.71|2087.21|2087.84|2087.34|2088.84|2088.34|2087.59|2087.09|116
1647258600000|2022-03-14 11:50:00|2087.59|2087.09|2088.09|2087.59|2088.59|2088.09|2087.59|2087.09|64
1647258610000|2022-03-14 11:50:10|2087.96|2087.46|2088.09|2087.59|2088.34|2087.84|2087.84|2087.34|38
1647258620000|2022-03-14 11:50:20|2088.21|2087.71|2088.59|2088.09|2088.59|2088.09|2088.09|2087.59|31
1647258630000|2022-03-14 11:50:30|2088.34|2087.84|2088.34|2087.84|2089.21|2088.71|2087.84|2087.34|251
1647258640000|2022-03-14 11:50:40|2088.59|2088.09|2089.34|2088.84|2089.34|2088.84|2088.21|2087.71|118
1647258650000|2022-03-14 11:50:50|2089.46|2088.96|2089.84|2089.34|2089.84|2089.34|2089.34|2088.84|23
1647258660000|2022-03-14 11:51:00|2089.96|2089.46|2089.84|2089.34|2089.96|2089.46|2089.34|2088.84|52
1647258670000|2022-03-14 11:51:10|2089.96|2089.46|2090.21|2089.71|2090.46|2089.96|2089.84|2089.34|63
1647258680000|2022-03-14 11:51:20|2090.34|2089.84|2089.09|2088.59|2090.34|2089.84|2089.09|2088.59|2032
1647258690000|2022-03-14 11:51:30|2088.84|2088.34|2088.21|2087.71|2089.09|2088.59|2088.09|2087.59|26
1647258700000|2022-03-14 11:51:40|2088.34|2087.84|2088.59|2088.09|2088.84|2088.34|2088.09|2087.59|66
1647258710000|2022-03-14 11:51:50|2088.84|2088.34|2087.84|2087.34|2088.84|2088.34|2087.84|2087.34|49
1647258720000|2022-03-14 11:52:00|2087.96|2087.46|2088.59|2088.09|2089.09|2088.59|2087.84|2087.34|169
1647258730000|2022-03-14 11:52:10|2088.34|2087.84|2088.84|2088.34|2088.84|2088.34|2088.34|2087.84|19
1647258740000|2022-03-14 11:52:20|2088.71|2088.21|2089.09|2088.59|2089.34|2088.84|2088.59|2088.09|69
1647258750000|2022-03-14 11:52:30|2089.21|2088.71|2090.21|2089.71|2090.46|2089.96|2089.21|2088.71|23
1647258760000|2022-03-14 11:52:40|2090.34|2089.84|2090.46|2089.96|2090.59|2090.09|2089.96|2089.46|56
1647258770000|2022-03-14 11:52:50|2090.34|2089.84|2090.21|2089.71|2090.59|2090.09|2090.09|2089.59|13
1647258780000|2022-03-14 11:53:00|2090.34|2089.84|2090.09|2089.59|2090.59|2090.09|2090.09|2089.59|24
1647258790000|2022-03-14 11:53:10|2089.84|2089.34|2089.46|2088.96|2090.09|2089.59|2089.46|2088.96|59
1647258800000|2022-03-14 11:53:20|2089.34|2088.84|2088.84|2088.34|2089.34|2088.84|2088.09|2087.59|43
1647258810000|2022-03-14 11:53:30|2088.96|2088.46|2088.34|2087.84|2089.09|2088.59|2088.34|2087.84|21
1647258820000|2022-03-14 11:53:40|2088.09|2087.59|2087.84|2087.34|2088.34|2087.84|2087.84|2087.34|379
1647258830000|2022-03-14 11:53:50|2087.71|2087.21|2087.59|2087.09|2087.84|2087.34|2087.34|2086.84|56
1647258840000|2022-03-14 11:54:00|2087.46|2086.96|2087.09|2086.59|2087.59|2087.09|2086.84|2086.34|46
1647258850000|2022-03-14 11:54:10|2087.34|2086.84|2087.34|2086.84|2087.46|2086.96|2086.71|2086.21|115
1647258860000|2022-03-14 11:54:20|2087.21|2086.71|2086.34|2085.84|2087.34|2086.84|2086.34|2085.84|28
1647258870000|2022-03-14 11:54:30|2086.46|2085.96|2087.09|2086.59|2087.34|2086.84|2086.34|2085.84|60
1647258880000|2022-03-14 11:54:40|2087.21|2086.71|2087.34|2086.84|2087.59|2087.09|2087.09|2086.59|44
1647258890000|2022-03-14 11:54:50|2087.21|2086.71|2086.59|2086.09|2087.34|2086.84|2086.59|2086.09|9
1647258900000|2022-03-14 11:55:00|2086.34|2085.84|2087.09|2086.59|2087.09|2086.59|2086.34|2085.84|101
1647258910000|2022-03-14 11:55:10|2087.21|2086.71|2087.21|2086.71|2087.84|2087.34|2087.09|2086.59|43
1647258920000|2022-03-14 11:55:20|2087.34|2086.84|2086.59|2086.09|2087.34|2086.84|2086.21|2085.71|62
1647258930000|2022-03-14 11:55:30|2086.46|2085.96|2086.71|2086.21|2086.96|2086.46|2086.46|2085.96|40
1647258940000|2022-03-14 11:55:40|2086.59|2086.09|2085.59|2085.09|2086.59|2086.09|2085.59|2085.09|78
1647258950000|2022-03-14 11:55:50|2085.71|2085.21|2085.59|2085.09|2085.96|2085.46|2085.46|2084.96|31
1647258960000|2022-03-14 11:56:00|2085.46|2084.96|2085.59|2085.09|2086.09|2085.59|2085.09|2084.59|87
1647258970000|2022-03-14 11:56:10|2085.71|2085.21|2086.09|2085.59|2086.21|2085.71|2085.46|2084.96|62
1647258980000|2022-03-14 11:56:20|2085.96|2085.46|2086.21|2085.71|2086.34|2085.84|2085.84|2085.34|15
1647258990000|2022-03-14 11:56:30|2086.09|2085.59|2085.84|2085.34|2086.21|2085.71|2085.84|2085.34|12
1647259000000|2022-03-14 11:56:40|2085.59|2085.09|2085.59|2085.09|2085.84|2085.34|2085.34|2084.84|91
1647259010000|2022-03-14 11:56:50|2085.84|2085.34|2086.59|2086.09|2086.84|2086.34|2085.59|2085.09|144
1647259020000|2022-03-14 11:57:00|2086.84|2086.34|2086.59|2086.09|2086.84|2086.34|2086.34|2085.84|106
1647259030000|2022-03-14 11:57:10|2086.71|2086.21|2087.59|2087.09|2087.59|2087.09|2086.59|2086.09|46
1647259040000|2022-03-14 11:57:20|2087.34|2086.84|2087.84|2087.34|2087.96|2087.46|2087.34|2086.84|64
1647259050000|2022-03-14 11:57:30|2087.96|2087.46|2088.09|2087.59|2088.09|2087.59|2087.84|2087.34|97
1647259060000|2022-03-14 11:57:40|2088.34|2087.84|2088.09|2087.59|2088.34|2087.84|2088.09|2087.59|17
1647259070000|2022-03-14 11:57:50|2087.84|2087.34|2088.46|2087.96|2088.46|2087.96|2087.84|2087.34|596
1647259080000|2022-03-14 11:58:00|2088.34|2087.84|2089.21|2088.71|2089.21|2088.71|2088.34|2087.84|24
1647259090000|2022-03-14 11:58:10|2089.34|2088.84|2089.34|2088.84|2089.96|2089.46|2089.09|2088.59|30
1647259100000|2022-03-14 11:58:20|2089.09|2088.59|2089.09|2088.59|2089.34|2088.84|2088.84|2088.34|39
1647259110000|2022-03-14 11:58:30|2089.34|2088.84|2088.71|2088.21|2089.34|2088.84|2088.59|2088.09|33
1647259120000|2022-03-14 11:58:40|2088.59|2088.09|2088.71|2088.21|2088.71|2088.21|2088.46|2087.96|7
1647259130000|2022-03-14 11:58:50|2088.59|2088.09|2088.34|2087.84|2088.84|2088.34|2088.09|2087.59|46
1647259140000|2022-03-14 11:59:00|2088.21|2087.71|2087.84|2087.34|2088.34|2087.84|2087.84|2087.34|23
1647259150000|2022-03-14 11:59:10|2088.09|2087.59|2088.09|2087.59|2088.09|2087.59|2087.84|2087.34|22
1647259160000|2022-03-14 11:59:20|2088.46|2087.96|2088.21|2087.71|2088.59|2088.09|2088.09|2087.59|13
1647259170000|2022-03-14 11:59:30|2088.34|2087.84|2088.09|2087.59|2088.34|2087.84|2087.84|2087.34|61
1647259180000|2022-03-14 11:59:40|2087.96|2087.46|2087.84|2087.34|2088.09|2087.59|2087.71|2087.21|73
1647259190000|2022-03-14 11:59:50|2087.71|2087.21|2087.71|2087.21|2087.84|2087.34|2087.71|2087.21|35
1647259200000|2022-03-14 12:00:00|2087.84|2087.34|2087.59|2087.09|2088.34|2087.84|2087.59|2087.09|137
1647259210000|2022-03-14 12:00:10|2087.71|2087.21|2088.34|2087.84|2088.59|2088.09|2087.09|2086.59|81
1647259220000|2022-03-14 12:00:20|2088.59|2088.09|2088.34|2087.84|2089.34|2088.84|2088.34|2087.84|73
1647259230000|2022-03-14 12:00:30|2088.46|2087.96|2088.59|2088.09|2088.71|2088.21|2088.34|2087.84|69
1647259240000|2022-03-14 12:00:40|2088.46|2087.96|2088.59|2088.09|2088.84|2088.34|2088.34|2087.84|65
1647259250000|2022-03-14 12:00:50|2088.71|2088.21|2088.84|2088.34|2089.09|2088.59|2088.59|2088.09|561
1647259260000|2022-03-14 12:01:00|2088.59|2088.09|2088.84|2088.34|2089.09|2088.59|2088.59|2088.09|333
1647259270000|2022-03-14 12:01:10|2088.96|2088.46|2088.84|2088.34|2089.46|2088.96|2088.59|2088.09|16
1647259280000|2022-03-14 12:01:20|2088.96|2088.46|2088.96|2088.46|2089.34|2088.84|2088.84|2088.34|27
1647259290000|2022-03-14 12:01:30|2088.84|2088.34|2089.21|2088.71|2089.34|2088.84|2088.84|2088.34|27
1647259300000|2022-03-14 12:01:40|2089.34|2088.84|2089.21|2088.71|2089.34|2088.84|2089.09|2088.59|11
1647259310000|2022-03-14 12:01:50|2089.09|2088.59|2089.09|2088.59|2089.59|2089.09|2089.09|2088.59|38
1647259320000|2022-03-14 12:02:00|2089.21|2088.71|2089.09|2088.59|2089.34|2088.84|2088.84|2088.34|12
1647259330000|2022-03-14 12:02:10|2088.96|2088.46|2089.09|2088.59|2089.34|2088.84|2088.84|2088.34|19
1647259340000|2022-03-14 12:02:20|2088.96|2088.46|2088.71|2088.21|2089.09|2088.59|2088.59|2088.09|34
1647259350000|2022-03-14 12:02:30|2088.59|2088.09|2088.34|2087.84|2088.84|2088.34|2088.34|2087.84|27
1647259360000|2022-03-14 12:02:40|2088.46|2087.96|2088.59|2088.09|2089.21|2088.71|2088.46|2087.96|74
1647259370000|2022-03-14 12:02:50|2088.34|2087.84|2087.84|2087.34|2088.34|2087.84|2087.84|2087.34|46
1647259380000|2022-03-14 12:03:00|2087.59|2087.09|2087.84|2087.34|2088.21|2087.71|2087.59|2087.09|46
1647259390000|2022-03-14 12:03:10|2087.59|2087.09|2087.59|2087.09|2088.34|2087.84|2087.59|2087.09|71
1647259400000|2022-03-14 12:03:20|2087.71|2087.21|2087.71|2087.21|2087.84|2087.34|2087.59|2087.09|15
1647259410000|2022-03-14 12:03:30|2087.84|2087.34|2087.59|2087.09|2087.84|2087.34|2087.59|2087.09|8
1647259420000|2022-03-14 12:03:40|2087.71|2087.21|2088.09|2087.59|2088.09|2087.59|2087.59|2087.09|9
1647259430000|2022-03-14 12:03:50|2088.21|2087.71|2088.09|2087.59|2088.21|2087.71|2087.84|2087.34|18
1647259440000|2022-03-14 12:04:00|2088.21|2087.71|2088.46|2087.96|2088.59|2088.09|2088.09|2087.59|48
1647259450000|2022-03-14 12:04:10|2088.34|2087.84|2088.34|2087.84|2088.84|2088.34|2088.34|2087.84|35
1647259460000|2022-03-14 12:04:20|2088.46|2087.96|2088.59|2088.09|2088.84|2088.34|2088.34|2087.84|37
1647259470000|2022-03-14 12:04:30|2088.46|2087.96|2088.84|2088.34|2088.84|2088.34|2088.46|2087.96|10
1647259480000|2022-03-14 12:04:40|2088.71|2088.21|2089.09|2088.59|2089.09|2088.59|2088.59|2088.09|39
1647259490000|2022-03-14 12:04:50|2088.96|2088.46|2088.96|2088.46|2089.09|2088.59|2088.96|2088.46|17
1647259500000|2022-03-14 12:05:00|2088.84|2088.34|2089.34|2088.84|2089.34|2088.84|2088.84|2088.34|44
1647259510000|2022-03-14 12:05:10|2089.21|2088.71|2089.46|2088.96|2089.59|2089.09|2089.21|2088.71|27
1647259520000|2022-03-14 12:05:20|2089.59|2089.09|2089.46|2088.96|2089.71|2089.21|2089.46|2088.96|23
1647259530000|2022-03-14 12:05:30|2089.59|2089.09|2089.96|2089.46|2089.96|2089.46|2089.46|2088.96|50
1647259540000|2022-03-14 12:05:40|2090.09|2089.59|2089.34|2088.84|2090.09|2089.59|2089.34|2088.84|31
1647259550000|2022-03-14 12:05:50|2089.21|2088.71|2089.34|2088.84|2089.46|2088.96|2089.21|2088.71|28
1647259560000|2022-03-14 12:06:00|2089.09|2088.59|2088.59|2088.09|2089.09|2088.59|2088.34|2087.84|147
1647259570000|2022-03-14 12:06:10|2088.71|2088.21|2088.71|2088.21|2089.09|2088.59|2088.59|2088.09|82
1647259580000|2022-03-14 12:06:20|2088.84|2088.34|2088.71|2088.21|2088.84|2088.34|2088.59|2088.09|44
1647259590000|2022-03-14 12:06:30|2088.59|2088.09|2088.84|2088.34|2089.09|2088.59|2088.59|2088.09|23
1647259600000|2022-03-14 12:06:40|2088.71|2088.21|2088.96|2088.46|2088.96|2088.46|2088.59|2088.09|28
1647259610000|2022-03-14 12:06:50|2089.09|2088.59|2088.84|2088.34|2089.46|2088.96|2088.59|2088.09|37
1647259620000|2022-03-14 12:07:00|2088.96|2088.46|2088.59|2088.09|2089.09|2088.59|2088.34|2087.84|22
1647259630000|2022-03-14 12:07:10|2088.84|2088.34|2089.09|2088.59|2089.09|2088.59|2088.71|2088.21|9
1647259640000|2022-03-14 12:07:20|2089.21|2088.71|2089.21|2088.71|2089.34|2088.84|2089.09|2088.59|7
1647259650000|2022-03-14 12:07:30|2088.84|2088.34|2088.84|2088.34|2089.34|2088.84|2088.84|2088.34|23
1647259660000|2022-03-14 12:07:40|2088.96|2088.46|2089.34|2088.84|2089.34|2088.84|2088.84|2088.34|27
1647259670000|2022-03-14 12:07:50|2089.59|2089.09|2089.71|2089.21|2089.96|2089.46|2089.59|2089.09|47
1647259680000|2022-03-14 12:08:00|2089.59|2089.09|2089.46|2088.96|2089.84|2089.34|2089.34|2088.84|16
1647259690000|2022-03-14 12:08:10|2089.34|2088.84|2088.46|2087.96|2089.46|2088.96|2088.46|2087.96|33
1647259700000|2022-03-14 12:08:20|2088.59|2088.09|2088.34|2087.84|2088.59|2088.09|2088.09|2087.59|28
1647259710000|2022-03-14 12:08:30|2088.21|2087.71|2088.09|2087.59|2088.21|2087.71|2087.84|2087.34|54
1647259720000|2022-03-14 12:08:40|2087.96|2087.46|2088.09|2087.59|2088.34|2087.84|2087.84|2087.34|69
1647259730000|2022-03-14 12:08:50|2088.21|2087.71|2088.59|2088.09|2088.59|2088.09|2088.09|2087.59|25
1647259740000|2022-03-14 12:09:00|2088.46|2087.96|2088.96|2088.46|2089.09|2088.59|2088.46|2087.96|80
1647259750000|2022-03-14 12:09:10|2088.84|2088.34|2089.46|2088.96|2089.59|2089.09|2088.84|2088.34|11
1647259760000|2022-03-14 12:09:20|2089.34|2088.84|2089.59|2089.09|2089.84|2089.34|2089.34|2088.84|43
1647259770000|2022-03-14 12:09:30|2089.34|2088.84|2089.59|2089.09|2089.84|2089.34|2089.09|2088.59|39
1647259780000|2022-03-14 12:09:40|2089.34|2088.84|2089.09|2088.59|2089.34|2088.84|2088.84|2088.34|42
1647259790000|2022-03-14 12:09:50|2089.21|2088.71|2088.84|2088.34|2089.34|2088.84|2088.84|2088.34|14
1647259800000|2022-03-14 12:10:00|2088.96|2088.46|2088.96|2088.46|2089.09|2088.59|2088.84|2088.34|35
1647259810000|2022-03-14 12:10:10|2089.09|2088.59|2089.84|2089.34|2089.84|2089.34|2089.09|2088.59|13
1647259820000|2022-03-14 12:10:20|2089.71|2089.21|2089.34|2088.84|2089.84|2089.34|2089.21|2088.71|14
1647259830000|2022-03-14 12:10:30|2089.46|2088.96|2089.09|2088.59|2089.46|2088.96|2088.96|2088.46|16
1647259840000|2022-03-14 12:10:40|2089.21|2088.71|2088.84|2088.34|2089.21|2088.71|2088.84|2088.34|27
1647259850000|2022-03-14 12:10:50|2088.96|2088.46|2088.84|2088.34|2089.09|2088.59|2088.84|2088.34|61
1647259860000|2022-03-14 12:11:00|2089.09|2088.59|2089.09|2088.59|2089.34|2088.84|2088.84|2088.34|42
1647259870000|2022-03-14 12:11:10|2088.96|2088.46|2089.09|2088.59|2089.34|2088.84|2088.96|2088.46|20
1647259880000|2022-03-14 12:11:20|2089.21|2088.71|2089.09|2088.59|2089.59|2089.09|2088.96|2088.46|11
1647259890000|2022-03-14 12:11:30|2088.96|2088.46|2088.84|2088.34|2089.09|2088.59|2088.84|2088.34|43
1647259900000|2022-03-14 12:11:40|2088.96|2088.46|2088.84|2088.34|2089.09|2088.59|2088.84|2088.34|16
1647259910000|2022-03-14 12:11:50|2088.71|2088.21|2089.09|2088.59|2089.09|2088.59|2088.71|2088.21|84
1647259920000|2022-03-14 12:12:00|2089.21|2088.71|2088.84|2088.34|2089.34|2088.84|2088.84|2088.34|26
1647259930000|2022-03-14 12:12:10|2088.96|2088.46|2088.96|2088.46|2089.09|2088.59|2088.84|2088.34|63
1647259940000|2022-03-14 12:12:20|2089.09|2088.59|2088.84|2088.34|2089.09|2088.59|2088.84|2088.34|32
1647259950000|2022-03-14 12:12:30|2089.09|2088.59|2088.96|2088.46|2089.09|2088.59|2088.84|2088.34|14
1647259960000|2022-03-14 12:12:40|2088.84|2088.34|2088.84|2088.34|2088.96|2088.46|2088.84|2088.34|69
1647259970000|2022-03-14 12:12:50|2089.09|2088.59|2089.21|2088.71|2089.21|2088.71|2089.09|2088.59|21
1647259980000|2022-03-14 12:13:00|2089.09|2088.59|2089.59|2089.09|2089.59|2089.09|2089.09|2088.59|5
1647259990000|2022-03-14 12:13:10|2089.46|2088.96|2089.09|2088.59|2089.46|2088.96|2088.96|2088.46|14
1647260000000|2022-03-14 12:13:20|2088.96|2088.46|2089.09|2088.59|2089.09|2088.59|2088.96|2088.46|10
1647260010000|2022-03-14 12:13:30|2089.34|2088.84|2089.34|2088.84|2089.34|2088.84|2089.21|2088.71|16
1647260020000|2022-03-14 12:13:40|2089.09|2088.59|2088.84|2088.34|2089.09|2088.59|2088.84|2088.34|32
1647260030000|2022-03-14 12:13:50|2089.09|2088.59|2089.09|2088.59|2089.09|2088.59|2088.84|2088.34|3
1647260040000|2022-03-14 12:14:00|2088.96|2088.46|2089.09|2088.59|2089.34|2088.84|2088.84|2088.34|19
1647260050000|2022-03-14 12:14:10|2088.96|2088.46|2089.09|2088.59|2089.34|2088.84|2088.96|2088.46|15
1647260060000|2022-03-14 12:14:20|2089.21|2088.71|2089.46|2088.96|2089.84|2089.34|2089.21|2088.71|13
1647260070000|2022-03-14 12:14:30|2089.34|2088.84|2089.09|2088.59|2089.34|2088.84|2089.09|2088.59|15
1647260080000|2022-03-14 12:14:40|2088.96|2088.46|2089.09|2088.59|2089.09|2088.59|2088.84|2088.34|45
1647260090000|2022-03-14 12:14:50|2088.84|2088.34|2088.84|2088.34|2089.09|2088.59|2088.84|2088.34|17
1647260100000|2022-03-14 12:15:00|2088.59|2088.09|2088.34|2087.84|2088.59|2088.09|2088.09|2087.59|40
1647260110000|2022-03-14 12:15:10|2088.21|2087.71|2088.09|2087.59|2088.21|2087.71|2087.84|2087.34|37
1647260120000|2022-03-14 12:15:20|2087.96|2087.46|2088.34|2087.84|2088.34|2087.84|2087.84|2087.34|16
1647260130000|2022-03-14 12:15:30|2088.46|2087.96|2088.71|2088.21|2089.09|2088.59|2088.46|2087.96|32
1647260140000|2022-03-14 12:15:40|2088.59|2088.09|2088.59|2088.09|2088.59|2088.09|2088.34|2087.84|22
1647260150000|2022-03-14 12:15:50|2088.84|2088.34|2088.84|2088.34|2089.09|2088.59|2088.71|2088.21|28
1647260160000|2022-03-14 12:16:00|2088.71|2088.21|2088.71|2088.21|2088.84|2088.34|2088.59|2088.09|9
1647260170000|2022-03-14 12:16:10|2088.84|2088.34|2088.34|2087.84|2089.09|2088.59|2088.34|2087.84|56
1647260180000|2022-03-14 12:16:20|2088.09|2087.59|2088.09|2087.59|2088.21|2087.71|2087.84|2087.34|18
1647260190000|2022-03-14 12:16:30|2088.21|2087.71|2087.96|2087.46|2088.34|2087.84|2087.84|2087.34|18
1647260200000|2022-03-14 12:16:40|2088.09|2087.59|2087.84|2087.34|2088.09|2087.59|2087.84|2087.34|15
1647260210000|2022-03-14 12:16:50|2087.59|2087.09|2088.09|2087.59|2088.09|2087.59|2087.59|2087.09|24
1647260220000|2022-03-14 12:17:00|2087.96|2087.46|2087.59|2087.09|2088.09|2087.59|2087.59|2087.09|18
1647260230000|2022-03-14 12:17:10|2087.46|2086.96|2087.09|2086.59|2087.59|2087.09|2087.09|2086.59|39
1647260240000|2022-03-14 12:17:20|2087.34|2086.84|2087.34|2086.84|2087.84|2087.34|2087.34|2086.84|56
1647260250000|2022-03-14 12:17:30|2087.46|2086.96|2087.09|2086.59|2087.84|2087.34|2087.09|2086.59|60
1647260260000|2022-03-14 12:17:40|2087.34|2086.84|2086.84|2086.34|2087.34|2086.84|2086.84|2086.34|14
1647260270000|2022-03-14 12:17:50|2086.96|2086.46|2087.09|2086.59|2087.09|2086.59|2086.84|2086.34|60
1647260280000|2022-03-14 12:18:00|2087.21|2086.71|2087.09|2086.59|2087.34|2086.84|2087.09|2086.59|27
1647260290000|2022-03-14 12:18:10|2086.84|2086.34|2086.59|2086.09|2086.84|2086.34|2086.59|2086.09|23
1647260300000|2022-03-14 12:18:20|2086.34|2085.84|2085.59|2085.09|2086.34|2085.84|2085.59|2085.09|50
1647260310000|2022-03-14 12:18:30|2085.34|2084.84|2085.59|2085.09|2085.59|2085.09|2085.21|2084.71|62
1647260320000|2022-03-14 12:18:40|2085.71|2085.21|2085.59|2085.09|2085.84|2085.34|2085.59|2085.09|205
1647260330000|2022-03-14 12:18:50|2085.71|2085.21|2085.71|2085.21|2085.84|2085.34|2085.59|2085.09|19
1647260340000|2022-03-14 12:19:00|2085.84|2085.34|2086.21|2085.71|2086.34|2085.84|2085.84|2085.34|23
1647260350000|2022-03-14 12:19:10|2086.34|2085.84|2086.34|2085.84|2086.34|2085.84|2086.09|2085.59|16
1647260360000|2022-03-14 12:19:20|2086.21|2085.71|2085.84|2085.34|2086.59|2086.09|2085.84|2085.34|41
1647260370000|2022-03-14 12:19:30|2085.59|2085.09|2085.59|2085.09|2085.59|2085.09|2085.21|2084.71|45
1647260380000|2022-03-14 12:19:40|2085.46|2084.96|2085.09|2084.59|2085.59|2085.09|2085.09|2084.59|37
1647260390000|2022-03-14 12:19:50|2084.96|2084.46|2085.34|2084.84|2085.59|2085.09|2084.96|2084.46|28
1647260400000|2022-03-14 12:20:00|2085.46|2084.96|2085.59|2085.09|2085.84|2085.34|2085.34|2084.84|25
1647260410000|2022-03-14 12:20:10|2085.84|2085.34|2085.84|2085.34|2085.84|2085.34|2085.34|2084.84|38
1647260420000|2022-03-14 12:20:20|2085.71|2085.21|2085.84|2085.34|2085.84|2085.34|2085.59|2085.09|14
1647260430000|2022-03-14 12:20:30|2085.96|2085.46|2086.21|2085.71|2086.34|2085.84|2085.96|2085.46|21
1647260440000|2022-03-14 12:20:40|2086.09|2085.59|2085.59|2085.09|2086.21|2085.71|2085.46|2084.96|47
1647260450000|2022-03-14 12:20:50|2085.46|2084.96|2085.84|2085.34|2085.84|2085.34|2085.46|2084.96|44
1647260460000|2022-03-14 12:21:00|2085.96|2085.46|2085.34|2084.84|2086.09|2085.59|2085.34|2084.84|40
1647260470000|2022-03-14 12:21:10|2085.46|2084.96|2085.34|2084.84|2085.59|2085.09|2085.34|2084.84|10
1647260480000|2022-03-14 12:21:20|2085.46|2084.96|2085.59|2085.09|2085.84|2085.34|2085.46|2084.96|50
1647260490000|2022-03-14 12:21:30|2085.71|2085.21|2085.84|2085.34|2085.84|2085.34|2085.71|2085.21|4
1647260500000|2022-03-14 12:21:40|2086.09|2085.59|2086.34|2085.84|2086.59|2086.09|2086.09|2085.59|48
1647260510000|2022-03-14 12:21:50|2086.21|2085.71|2085.84|2085.34|2086.34|2085.84|2085.84|2085.34|25
1647260520000|2022-03-14 12:22:00|2085.71|2085.21|2085.09|2084.59|2085.71|2085.21|2085.09|2084.59|54
1647260530000|2022-03-14 12:22:10|2084.96|2084.46|2084.84|2084.34|2084.96|2084.46|2084.84|2084.34|25
1647260540000|2022-03-14 12:22:20|2084.96|2084.46|2085.84|2085.34|2085.84|2085.34|2084.84|2084.34|63
1647260550000|2022-03-14 12:22:30|2085.71|2085.21|2085.59|2085.09|2085.84|2085.34|2085.59|2085.09|30
1647260560000|2022-03-14 12:22:40|2085.46|2084.96|2085.09|2084.59|2085.59|2085.09|2085.09|2084.59|26
1647260570000|2022-03-14 12:22:50|2084.96|2084.46|2085.34|2084.84|2085.46|2084.96|2084.96|2084.46|19
1647260580000|2022-03-14 12:23:00|2085.59|2085.09|2085.59|2085.09|2085.59|2085.09|2085.34|2084.84|29
1647260590000|2022-03-14 12:23:10|2085.46|2084.96|2085.34|2084.84|2085.46|2084.96|2085.09|2084.59|12
1647260600000|2022-03-14 12:23:20|2085.46|2084.96|2085.84|2085.34|2085.84|2085.34|2085.09|2084.59|37
1647260610000|2022-03-14 12:23:30|2085.96|2085.46|2085.59|2085.09|2086.34|2085.84|2085.59|2085.09|39
1647260620000|2022-03-14 12:23:40|2085.34|2084.84|2084.59|2084.09|2085.34|2084.84|2084.59|2084.09|34
1647260630000|2022-03-14 12:23:50|2084.34|2083.84|2084.59|2084.09|2084.84|2084.34|2084.34|2083.84|70
1647260640000|2022-03-14 12:24:00|2084.46|2083.96|2084.84|2084.34|2085.09|2084.59|2084.46|2083.96|27
1647260650000|2022-03-14 12:24:10|2085.09|2084.59|2084.84|2084.34|2085.09|2084.59|2084.59|2084.09|39
1647260660000|2022-03-14 12:24:20|2084.59|2084.09|2084.34|2083.84|2084.59|2084.09|2084.34|2083.84|36
1647260670000|2022-03-14 12:24:30|2084.59|2084.09|2084.34|2083.84|2084.59|2084.09|2084.34|2083.84|21
1647260680000|2022-03-14 12:24:40|2084.21|2083.71|2083.59|2083.09|2084.34|2083.84|2083.59|2083.09|90
1647260690000|2022-03-14 12:24:50|2083.71|2083.21|2083.34|2082.84|2083.71|2083.21|2083.34|2082.84|49
1647260700000|2022-03-14 12:25:00|2083.59|2083.09|2083.59|2083.09|2083.84|2083.34|2083.59|2083.09|43
1647260710000|2022-03-14 12:25:10|2083.34|2082.84|2083.34|2082.84|2083.34|2082.84|2083.21|2082.71|21
1647260720000|2022-03-14 12:25:20|2083.21|2082.71|2083.34|2082.84|2083.34|2082.84|2083.09|2082.59|1032
1647260730000|2022-03-14 12:25:30|2083.21|2082.71|2083.09|2082.59|2083.34|2082.84|2083.09|2082.59|12
1647260740000|2022-03-14 12:25:40|2083.34|2082.84|2083.09|2082.59|2083.34|2082.84|2083.09|2082.59|29
1647260750000|2022-03-14 12:25:50|2083.21|2082.71|2083.59|2083.09|2083.59|2083.09|2083.21|2082.71|42
1647260760000|2022-03-14 12:26:00|2083.71|2083.21|2083.71|2083.21|2083.71|2083.21|2083.59|2083.09|20
1647260770000|2022-03-14 12:26:10|2083.84|2083.34|2083.84|2083.34|2084.21|2083.71|2083.59|2083.09|32
1647260780000|2022-03-14 12:26:20|2083.59|2083.09|2083.59|2083.09|2083.59|2083.09|2083.34|2082.84|42
1647260790000|2022-03-14 12:26:30|2083.34|2082.84|2083.34|2082.84|2083.59|2083.09|2083.34|2082.84|28
1647260800000|2022-03-14 12:26:40|2083.21|2082.71|2083.34|2082.84|2083.34|2082.84|2083.21|2082.71|31
1647260810000|2022-03-14 12:26:50|2083.21|2082.71|2083.46|2082.96|2083.46|2082.96|2083.09|2082.59|57
1647260820000|2022-03-14 12:27:00|2083.34|2082.84|2083.09|2082.59|2083.84|2083.34|2083.09|2082.59|43
1647260830000|2022-03-14 12:27:10|2083.21|2082.71|2083.34|2082.84|2083.34|2082.84|2083.09|2082.59|27
1647260840000|2022-03-14 12:27:20|2083.21|2082.71|2083.09|2082.59|2083.34|2082.84|2083.09|2082.59|10
1647260850000|2022-03-14 12:27:30|2083.21|2082.71|2083.84|2083.34|2083.84|2083.34|2083.09|2082.59|52
1647260860000|2022-03-14 12:27:40|2083.71|2083.21|2083.84|2083.34|2083.96|2083.46|2083.59|2083.09|19
1647260870000|2022-03-14 12:27:50|2083.59|2083.09|2083.46|2082.96|2083.59|2083.09|2083.34|2082.84|31
1647260880000|2022-03-14 12:28:00|2083.59|2083.09|2083.09|2082.59|2083.59|2083.09|2082.84|2082.34|40
1647260890000|2022-03-14 12:28:10|2082.96|2082.46|2082.34|2081.84|2082.96|2082.46|2082.34|2081.84|55
1647260900000|2022-03-14 12:28:20|2082.21|2081.71|2082.34|2081.84|2082.84|2082.34|2082.21|2081.71|30
1647260910000|2022-03-14 12:28:30|2082.21|2081.71|2082.59|2082.09|2082.59|2082.09|2082.09|2081.59|28
1647260920000|2022-03-14 12:28:40|2082.34|2081.84|2082.34|2081.84|2082.59|2082.09|2082.34|2081.84|22
1647260930000|2022-03-14 12:28:50|2082.21|2081.71|2081.84|2081.34|2082.21|2081.71|2081.84|2081.34|18
1647260940000|2022-03-14 12:29:00|2081.71|2081.21|2081.84|2081.34|2082.09|2081.59|2081.71|2081.21|59
1647260950000|2022-03-14 12:29:10|2081.96|2081.46|2081.84|2081.34|2082.09|2081.59|2081.84|2081.34|19
1647260960000|2022-03-14 12:29:20|2082.09|2081.59|2081.59|2081.09|2082.09|2081.59|2081.59|2081.09|23
1647260970000|2022-03-14 12:29:30|2081.71|2081.21|2081.59|2081.09|2081.84|2081.34|2081.34|2080.84|69
1647260980000|2022-03-14 12:29:40|2081.84|2081.34|2081.84|2081.34|2082.09|2081.59|2081.59|2081.09|32
1647260990000|2022-03-14 12:29:50|2081.71|2081.21|2081.59|2081.09|2081.84|2081.34|2081.59|2081.09|27
1647261000000|2022-03-14 12:30:00|2081.71|2081.21|2082.21|2081.71|2082.34|2081.84|2081.71|2081.21|32
1647261010000|2022-03-14 12:30:10|2082.09|2081.59|2082.84|2082.34|2082.84|2082.34|2082.09|2081.59|38
1647261020000|2022-03-14 12:30:20|2082.71|2082.21|2083.59|2083.09|2083.59|2083.09|2082.71|2082.21|45
1647261030000|2022-03-14 12:30:30|2083.34|2082.84|2083.21|2082.71|2083.34|2082.84|2083.09|2082.59|19
1647261040000|2022-03-14 12:30:40|2083.34|2082.84|2083.21|2082.71|2083.34|2082.84|2083.09|2082.59|21
1647261050000|2022-03-14 12:30:50|2083.34|2082.84|2083.34|2082.84|2083.59|2083.09|2083.34|2082.84|22
1647261060000|2022-03-14 12:31:00|2083.21|2082.71|2083.34|2082.84|2083.59|2083.09|2083.21|2082.71|17
1647261070000|2022-03-14 12:31:10|2083.21|2082.71|2083.34|2082.84|2083.34|2082.84|2082.84|2082.34|33
1647261080000|2022-03-14 12:31:20|2083.21|2082.71|2083.34|2082.84|2083.34|2082.84|2082.96|2082.46|19
1647261090000|2022-03-14 12:31:30|2083.59|2083.09|2083.34|2082.84|2083.84|2083.34|2083.34|2082.84|36
1647261100000|2022-03-14 12:31:40|2083.46|2082.96|2083.34|2082.84|2083.46|2082.96|2082.96|2082.46|22
1647261110000|2022-03-14 12:31:50|2083.21|2082.71|2082.84|2082.34|2083.34|2082.84|2082.84|2082.34|14
1647261120000|2022-03-14 12:32:00|2082.71|2082.21|2082.59|2082.09|2082.71|2082.21|2082.59|2082.09|12
1647261130000|2022-03-14 12:32:10|2082.46|2081.96|2082.59|2082.09|2082.59|2082.09|2082.34|2081.84|8
1647261140000|2022-03-14 12:32:20|2082.46|2081.96|2082.84|2082.34|2083.09|2082.59|2082.34|2081.84|35
1647261150000|2022-03-14 12:32:30|2082.96|2082.46|2082.84|2082.34|2083.09|2082.59|2082.84|2082.34|38
1647261160000|2022-03-14 12:32:40|2082.96|2082.46|2082.71|2082.21|2082.96|2082.46|2082.59|2082.09|12
1647261170000|2022-03-14 12:32:50|2082.59|2082.09|2082.46|2081.96|2082.84|2082.34|2082.09|2081.59|29
1647261180000|2022-03-14 12:33:00|2082.34|2081.84|2082.71|2082.21|2082.84|2082.34|2082.34|2081.84|42
1647261190000|2022-03-14 12:33:10|2082.59|2082.09|2083.09|2082.59|2083.09|2082.59|2082.34|2081.84|14
1647261200000|2022-03-14 12:33:20|2082.96|2082.46|2082.59|2082.09|2083.09|2082.59|2082.59|2082.09|14
1647261210000|2022-03-14 12:33:30|2082.71|2082.21|2083.34|2082.84|2083.59|2083.09|2082.71|2082.21|30
1647261220000|2022-03-14 12:33:40|2083.09|2082.59|2083.59|2083.09|2083.59|2083.09|2083.09|2082.59|15
1647261230000|2022-03-14 12:33:50|2083.84|2083.34|2084.34|2083.84|2084.34|2083.84|2083.84|2083.34|34
1647261240000|2022-03-14 12:34:00|2084.59|2084.09|2084.34|2083.84|2084.84|2084.34|2084.34|2083.84|40
1647261250000|2022-03-14 12:34:10|2084.46|2083.96|2084.84|2084.34|2085.09|2084.59|2084.46|2083.96|36
1647261260000|2022-03-14 12:34:20|2085.09|2084.59|2085.34|2084.84|2085.34|2084.84|2084.96|2084.46|36
1647261270000|2022-03-14 12:34:30|2085.21|2084.71|2084.96|2084.46|2085.34|2084.84|2084.84|2084.34|25
1647261280000|2022-03-14 12:34:40|2085.09|2084.59|2085.09|2084.59|2085.34|2084.84|2085.09|2084.59|21
1647261290000|2022-03-14 12:34:50|2085.21|2084.71|2086.09|2085.59|2086.09|2085.59|2085.21|2084.71|34
1647261300000|2022-03-14 12:35:00|2086.21|2085.71|2085.21|2084.71|2086.21|2085.71|2085.09|2084.59|46
1647261310000|2022-03-14 12:35:10|2085.34|2084.84|2084.84|2084.34|2085.34|2084.84|2084.84|2084.34|22
1647261320000|2022-03-14 12:35:20|2084.96|2084.46|2084.59|2084.09|2085.09|2084.59|2084.59|2084.09|33
1647261330000|2022-03-14 12:35:30|2084.71|2084.21|2084.84|2084.34|2084.84|2084.34|2084.59|2084.09|41
1647261340000|2022-03-14 12:35:40|2084.59|2084.09|2084.59|2084.09|2084.84|2084.34|2084.59|2084.09|24
1647261350000|2022-03-14 12:35:50|2084.34|2083.84|2084.34|2083.84|2084.34|2083.84|2084.09|2083.59|77
1647261360000|2022-03-14 12:36:00|2084.21|2083.71|2084.34|2083.84|2084.34|2083.84|2083.84|2083.34|19
1647261370000|2022-03-14 12:36:10|2084.21|2083.71|2084.34|2083.84|2084.34|2083.84|2084.09|2083.59|5
1647261380000|2022-03-14 12:36:20|2084.21|2083.71|2083.84|2083.34|2084.34|2083.84|2083.84|2083.34|21
1647261390000|2022-03-14 12:36:30|2083.71|2083.21|2083.71|2083.21|2083.96|2083.46|2083.59|2083.09|45
1647261400000|2022-03-14 12:36:40|2083.59|2083.09|2084.09|2083.59|2084.09|2083.59|2083.59|2083.09|8
1647261410000|2022-03-14 12:36:50|2083.96|2083.46|2083.96|2083.46|2084.09|2083.59|2083.84|2083.34|13
1647261420000|2022-03-14 12:37:00|2084.09|2083.59|2083.84|2083.34|2084.34|2083.84|2083.84|2083.34|13
1647261430000|2022-03-14 12:37:10|2083.71|2083.21|2082.84|2082.34|2083.71|2083.21|2082.84|2082.34|83
1647261440000|2022-03-14 12:37:20|2083.09|2082.59|2082.84|2082.34|2083.09|2082.59|2082.84|2082.34|18
1647261450000|2022-03-14 12:37:30|2082.96|2082.46|2083.34|2082.84|2083.46|2082.96|2082.96|2082.46|39
1647261460000|2022-03-14 12:37:40|2083.21|2082.71|2083.59|2083.09|2083.71|2083.21|2083.21|2082.71|2
1647261470000|2022-03-14 12:37:50|2083.46|2082.96|2083.59|2083.09|2083.59|2083.09|2083.46|2082.96|7
1647261480000|2022-03-14 12:38:00|2083.46|2082.96|2083.59|2083.09|2083.59|2083.09|2083.34|2082.84|17
1647261490000|2022-03-14 12:38:10|2083.84|2083.34|2083.96|2083.46|2083.96|2083.46|2083.59|2083.09|28
1647261500000|2022-03-14 12:38:20|2084.21|2083.71|2084.09|2083.59|2084.34|2083.84|2083.96|2083.46|14
1647261510000|2022-03-14 12:38:30|2084.21|2083.71|2084.34|2083.84|2084.59|2084.09|2084.09|2083.59|22
1647261520000|2022-03-14 12:38:40|2084.09|2083.59|2084.09|2083.59|2084.21|2083.71|2083.84|2083.34|13
1647261530000|2022-03-14 12:38:50|2083.96|2083.46|2083.59|2083.09|2084.09|2083.59|2083.59|2083.09|25
1647261540000|2022-03-14 12:39:00|2083.46|2082.96|2083.84|2083.34|2084.21|2083.71|2083.46|2082.96|66
1647261550000|2022-03-14 12:39:10|2084.09|2083.59|2084.09|2083.59|2084.09|2083.59|2083.96|2083.46|3
1647261560000|2022-03-14 12:39:20|2084.34|2083.84|2084.59|2084.09|2084.59|2084.09|2084.34|2083.84|10
1647261570000|2022-03-14 12:39:30|2084.71|2084.21|2084.46|2083.96|2084.84|2084.34|2084.46|2083.96|28
1647261580000|2022-03-14 12:39:40|2084.59|2084.09|2084.59|2084.09|2084.84|2084.34|2084.34|2083.84|22
1647261590000|2022-03-14 12:39:50|2084.71|2084.21|2084.96|2084.46|2085.09|2084.59|2084.59|2084.09|9
1647261600000|2022-03-14 12:40:00|2085|2084.5|2085.13|2084.63|2085.13|2084.63|2084.88|2084.38|28
1647261610000|2022-03-14 12:40:10|2085.25|2084.75|2085.13|2084.63|2085.38|2084.88|2085.13|2084.63|23
1647261620000|2022-03-14 12:40:20|2085.25|2084.75|2085.75|2085.25|2085.88|2085.38|2085.25|2084.75|36
1647261630000|2022-03-14 12:40:30|2085.88|2085.38|2086.25|2085.75|2086.25|2085.75|2085.75|2085.25|34
1647261640000|2022-03-14 12:40:40|2086.13|2085.63|2086.38|2085.88|2086.38|2085.88|2086.13|2085.63|19
1647261650000|2022-03-14 12:40:50|2086.5|2086|2087|2086.5|2087|2086.5|2086.25|2085.75|42
1647261660000|2022-03-14 12:41:00|2086.88|2086.38|2086.88|2086.38|2087.38|2086.88|2086.88|2086.38|53
1647261670000|2022-03-14 12:41:10|2086.75|2086.25|2086.88|2086.38|2086.88|2086.38|2086.5|2086|42
1647261680000|2022-03-14 12:41:20|2087|2086.5|2086.38|2085.88|2087.38|2086.88|2086.38|2085.88|29
1647261690000|2022-03-14 12:41:30|2086.63|2086.13|2086.63|2086.13|2086.88|2086.38|2086.38|2085.88|51
1647261700000|2022-03-14 12:41:40|2086.38|2085.88|2086.13|2085.63|2086.5|2086|2085.88|2085.38|28
1647261710000|2022-03-14 12:41:50|2086|2085.5|2085.88|2085.38|2086.13|2085.63|2085.63|2085.13|38
1647261720000|2022-03-14 12:42:00|2086.13|2085.63|2086.13|2085.63|2086.38|2085.88|2085.88|2085.38|25
1647261730000|2022-03-14 12:42:10|2086|2085.5|2085.63|2085.13|2086.13|2085.63|2085.63|2085.13|16
1647261740000|2022-03-14 12:42:20|2085.75|2085.25|2086.13|2085.63|2086.13|2085.63|2085.75|2085.25|17
1647261750000|2022-03-14 12:42:30|2086.25|2085.75|2086.38|2085.88|2086.38|2085.88|2086.13|2085.63|24
1647261760000|2022-03-14 12:42:40|2086.25|2085.75|2086.38|2085.88|2086.38|2085.88|2086.13|2085.63|5
1647261770000|2022-03-14 12:42:50|2086.25|2085.75|2086.38|2085.88|2086.5|2086|2086.13|2085.63|9
1647261780000|2022-03-14 12:43:00|2086.5|2086|2086.75|2086.25|2086.75|2086.25|2086.25|2085.75|35
1647261790000|2022-03-14 12:43:10|2086.63|2086.13|2086.88|2086.38|2086.88|2086.38|2086.63|2086.13|2
1647261800000|2022-03-14 12:43:20|2087.13|2086.63|2087.63|2087.13|2087.63|2087.13|2087.13|2086.63|34
1647261810000|2022-03-14 12:43:30|2087.75|2087.25|2087.13|2086.63|2087.75|2087.25|2087|2086.5|17
1647261820000|2022-03-14 12:43:40|2087|2086.5|2087.38|2086.88|2087.38|2086.88|2087|2086.5|1
1647261830000|2022-03-14 12:43:50|2087.5|2087|2087.63|2087.13|2087.63|2087.13|2087.5|2087|16
1647261840000|2022-03-14 12:44:00|2087.75|2087.25|2088.38|2087.88|2088.5|2088|2087.75|2087.25|14
1647261850000|2022-03-14 12:44:10|2088.5|2088|2088.38|2087.88|2088.63|2088.13|2088.13|2087.63|65
1647261860000|2022-03-14 12:44:20|2088.5|2088|2088.88|2088.38|2088.88|2088.38|2088.38|2087.88|27
1647261870000|2022-03-14 12:44:30|2089|2088.5|2089.38|2088.88|2089.63|2089.13|2088.88|2088.38|40
1647261880000|2022-03-14 12:44:40|2089.5|2089|2089.63|2089.13|2089.63|2089.13|2088.88|2088.38|91
1647261890000|2022-03-14 12:44:50|2089.5|2089|2089.38|2088.88|2089.63|2089.13|2089.38|2088.88|26
1647261900000|2022-03-14 12:45:00|2089.63|2089.13|2089.38|2088.88|2089.63|2089.13|2089.38|2088.88|25
1647261910000|2022-03-14 12:45:10|2089.25|2088.75|2089.13|2088.63|2089.25|2088.75|2089|2088.5|26
1647261920000|2022-03-14 12:45:20|2089|2088.5|2088.88|2088.38|2089.38|2088.88|2088.63|2088.13|28
1647261930000|2022-03-14 12:45:30|2089.13|2088.63|2089.13|2088.63|2089.38|2088.88|2088.88|2088.38|54
1647261940000|2022-03-14 12:45:40|2089.25|2088.75|2089.38|2088.88|2089.63|2089.13|2089.13|2088.63|10
1647261950000|2022-03-14 12:45:50|2089.88|2089.38|2089.38|2088.88|2089.88|2089.38|2089.38|2088.88|58
1647261960000|2022-03-14 12:46:00|2089.5|2089|2089.13|2088.63|2089.63|2089.13|2089.13|2088.63|14
1647261970000|2022-03-14 12:46:10|2089.25|2088.75|2088.25|2087.75|2089.25|2088.75|2087.88|2087.38|68
1647261980000|2022-03-14 12:46:20|2088.13|2087.63|2088.88|2088.38|2088.88|2088.38|2087.88|2087.38|21
1647261990000|2022-03-14 12:46:30|2088.63|2088.13|2088.63|2088.13|2088.63|2088.13|2088.38|2087.88|8
1647262000000|2022-03-14 12:46:40|2088.88|2088.38|2088.75|2088.25|2088.88|2088.38|2088.38|2087.88|76
1647262010000|2022-03-14 12:46:50|2088.88|2088.38|2089.13|2088.63|2089.38|2088.88|2088.88|2088.38|35
1647262020000|2022-03-14 12:47:00|2089.25|2088.75|2089.38|2088.88|2089.5|2089|2089.13|2088.63|11
1647262030000|2022-03-14 12:47:10|2089.5|2089|2089.75|2089.25|2089.75|2089.25|2089.38|2088.88|17
1647262040000|2022-03-14 12:47:20|2089.63|2089.13|2089.13|2088.63|2089.63|2089.13|2089.13|2088.63|21
1647262050000|2022-03-14 12:47:30|2089.38|2088.88|2089.13|2088.63|2089.38|2088.88|2089.13|2088.63|22
1647262060000|2022-03-14 12:47:40|2088.88|2088.38|2088.88|2088.38|2088.88|2088.38|2088.63|2088.13|12
1647262070000|2022-03-14 12:47:50|2088.75|2088.25|2089.63|2089.13|2089.63|2089.13|2088.63|2088.13|45
1647262080000|2022-03-14 12:48:00|2089.5|2089|2089.63|2089.13|2089.88|2089.38|2089.25|2088.75|14
1647262090000|2022-03-14 12:48:10|2089.75|2089.25|2089.63|2089.13|2089.88|2089.38|2089.63|2089.13|30
1647262100000|2022-03-14 12:48:20|2089.75|2089.25|2089.63|2089.13|2089.75|2089.25|2089.63|2089.13|1
1647262110000|2022-03-14 12:48:30|2089.88|2089.38|2090|2089.5|2090|2089.5|2089.63|2089.13|22
1647262120000|2022-03-14 12:48:40|2090.13|2089.63|2090.88|2090.38|2090.88|2090.38|2090.13|2089.63|50
1647262130000|2022-03-14 12:48:50|2090.75|2090.25|2090.63|2090.13|2090.88|2090.38|2090.63|2090.13|53
1647262140000|2022-03-14 12:49:00|2090.38|2089.88|2090.13|2089.63|2090.63|2090.13|2090|2089.5|22
1647262150000|2022-03-14 12:49:10|2090.25|2089.75|2089.88|2089.38|2090.25|2089.75|2089.63|2089.13|4
1647262160000|2022-03-14 12:49:20|2089.75|2089.25|2089.63|2089.13|2089.88|2089.38|2089.5|2089|4
1647262170000|2022-03-14 12:49:30|2089.75|2089.25|2089.88|2089.38|2090.13|2089.63|2089.75|2089.25|28
1647262180000|2022-03-14 12:49:40|2089.63|2089.13|2089.88|2089.38|2090|2089.5|2089.5|2089|3034
1647262190000|2022-03-14 12:49:50|2089.75|2089.25|2089.88|2089.38|2089.88|2089.38|2089.63|2089.13|146
1647262200000|2022-03-14 12:50:00|2090.13|2089.63|2089.75|2089.25|2090.13|2089.63|2089.63|2089.13|31
1647262210000|2022-03-14 12:50:10|2089.88|2089.38|2090.5|2090|2090.5|2090|2089.75|2089.25|60
1647262220000|2022-03-14 12:50:20|2090.38|2089.88|2089.38|2088.88|2090.38|2089.88|2089.38|2088.88|414
1647262230000|2022-03-14 12:50:30|2089.63|2089.13|2089.25|2088.75|2089.88|2089.38|2089.25|2088.75|37
1647262240000|2022-03-14 12:50:40|2089.13|2088.63|2089.63|2089.13|2089.63|2089.13|2089.13|2088.63|67
1647262250000|2022-03-14 12:50:50|2089.5|2089|2089.75|2089.25|2089.88|2089.38|2089.38|2088.88|46
1647262260000|2022-03-14 12:51:00|2089.88|2089.38|2089.88|2089.38|2090.13|2089.63|2089.63|2089.13|28
1647262270000|2022-03-14 12:51:10|2090|2089.5|2090.13|2089.63|2090.13|2089.63|2089.88|2089.38|13
1647262280000|2022-03-14 12:51:20|2090.25|2089.75|2090.13|2089.63|2090.63|2090.13|2090.13|2089.63|38
1647262290000|2022-03-14 12:51:30|2090.38|2089.88|2090.63|2090.13|2090.75|2090.25|2090.38|2089.88|10
1647262300000|2022-03-14 12:51:40|2090.38|2089.88|2090.38|2089.88|2090.38|2089.88|2090.13|2089.63|34
1647262310000|2022-03-14 12:51:50|2090.25|2089.75|2090.38|2089.88|2090.38|2089.88|2090.13|2089.63|205
1647262320000|2022-03-14 12:52:00|2090.63|2090.13|2090.88|2090.38|2090.88|2090.38|2090.38|2089.88|533
1647262330000|2022-03-14 12:52:10|2090.75|2090.25|2090.63|2090.13|2090.75|2090.25|2090.38|2089.88|26
1647262340000|2022-03-14 12:52:20|2090.5|2090|2090.63|2090.13|2090.63|2090.13|2090.38|2089.88|25
1647262350000|2022-03-14 12:52:30|2090.75|2090.25|2090.38|2089.88|2090.75|2090.25|2090.38|2089.88|26
1647262360000|2022-03-14 12:52:40|2090.25|2089.75|2090.38|2089.88|2090.38|2089.88|2090.13|2089.63|15
1647262370000|2022-03-14 12:52:50|2090.25|2089.75|2089.88|2089.38|2090.25|2089.75|2089.63|2089.13|36
1647262380000|2022-03-14 12:53:00|2090.13|2089.63|2090.25|2089.75|2090.38|2089.88|2090.13|2089.63|28
1647262390000|2022-03-14 12:53:10|2090.38|2089.88|2090.63|2090.13|2090.63|2090.13|2090.25|2089.75|19
1647262400000|2022-03-14 12:53:20|2090.75|2090.25|2090.38|2089.88|2090.88|2090.38|2090.13|2089.63|28
1647262410000|2022-03-14 12:53:30|2090.63|2090.13|2090.38|2089.88|2090.75|2090.25|2090.38|2089.88|29
1647262420000|2022-03-14 12:53:40|2090.13|2089.63|2090.13|2089.63|2090.38|2089.88|2090.13|2089.63|21
1647262430000|2022-03-14 12:53:50|2090.38|2089.88|2090.63|2090.13|2090.63|2090.13|2090.38|2089.88|46
1647262440000|2022-03-14 12:54:00|2090.5|2090|2089.88|2089.38|2090.63|2090.13|2089.88|2089.38|38
1647262450000|2022-03-14 12:54:10|2089.75|2089.25|2089.88|2089.38|2090.13|2089.63|2089.75|2089.25|13
1647262460000|2022-03-14 12:54:20|2090|2089.5|2090.88|2090.38|2090.88|2090.38|2090|2089.5|51
1647262470000|2022-03-14 12:54:30|2091.38|2090.88|2092.5|2092|2093.63|2093.13|2091.38|2090.88|322
1647262480000|2022-03-14 12:54:40|2092.38|2091.88|2091.13|2090.63|2092.5|2092|2090.88|2090.38|109
1647262490000|2022-03-14 12:54:50|2091|2090.5|2090.38|2089.88|2091.13|2090.63|2090.13|2089.63|74
1647262500000|2022-03-14 12:55:00|2090.13|2089.63|2088.63|2088.13|2090.13|2089.63|2088.38|2087.88|89
1647262510000|2022-03-14 12:55:10|2088.75|2088.25|2089.63|2089.13|2089.63|2089.13|2088.63|2088.13|14
1647262520000|2022-03-14 12:55:20|2089.75|2089.25|2090.13|2089.63|2090.38|2089.88|2089.63|2089.13|45
1647262530000|2022-03-14 12:55:30|2090|2089.5|2090.5|2090|2090.5|2090|2089.88|2089.38|46
1647262540000|2022-03-14 12:55:40|2090.38|2089.88|2091.13|2090.63|2091.38|2090.88|2090.38|2089.88|65
1647262550000|2022-03-14 12:55:50|2091|2090.5|2091.38|2090.88|2091.5|2091|2090.63|2090.13|38
1647262560000|2022-03-14 12:56:00|2091.25|2090.75|2091.25|2090.75|2091.38|2090.88|2090.88|2090.38|270
1647262570000|2022-03-14 12:56:10|2091.13|2090.63|2091.38|2090.88|2091.5|2091|2090.88|2090.38|4
1647262580000|2022-03-14 12:56:20|2091.5|2091|2091.38|2090.88|2091.88|2091.38|2091|2090.5|335
1647262590000|2022-03-14 12:56:30|2091.13|2090.63|2091.88|2091.38|2091.88|2091.38|2090.88|2090.38|58
1647262600000|2022-03-14 12:56:40|2091.63|2091.13|2092.13|2091.63|2092.38|2091.88|2090.88|2090.38|275
1647262610000|2022-03-14 12:56:50|2092.25|2091.75|2092.13|2091.63|2092.25|2091.75|2091.63|2091.13|29
1647262620000|2022-03-14 12:57:00|2092|2091.5|2092.63|2092.13|2092.88|2092.38|2091.88|2091.38|66
1647262630000|2022-03-14 12:57:10|2092.5|2092|2092.75|2092.25|2092.88|2092.38|2092.5|2092|22
1647262640000|2022-03-14 12:57:20|2092.88|2092.38|2093|2092.5|2093.13|2092.63|2092.75|2092.25|27
1647262650000|2022-03-14 12:57:30|2092.88|2092.38|2092.5|2092|2093.25|2092.75|2092.38|2091.88|43
1647262660000|2022-03-14 12:57:40|2092.75|2092.25|2093.38|2092.88|2093.63|2093.13|2092.63|2092.13|30
1647262670000|2022-03-14 12:57:50|2093.5|2093|2094.13|2093.63|2094.25|2093.75|2093.38|2092.88|22
1647262680000|2022-03-14 12:58:00|2094|2093.5|2094.13|2093.63|2094.25|2093.75|2093.63|2093.13|51
1647262690000|2022-03-14 12:58:10|2094.38|2093.88|2094.75|2094.25|2094.75|2094.25|2094|2093.5|40
1647262700000|2022-03-14 12:58:20|2094.88|2094.38|2094.13|2093.63|2095.13|2094.63|2094.13|2093.63|137
1647262710000|2022-03-14 12:58:30|2094|2093.5|2093.88|2093.38|2094.13|2093.63|2093.75|2093.25|22
1647262720000|2022-03-14 12:58:40|2093.75|2093.25|2093.13|2092.63|2093.75|2093.25|2092.88|2092.38|59
1647262730000|2022-03-14 12:58:50|2093|2092.5|2092.88|2092.38|2093.13|2092.63|2092.88|2092.38|19
1647262740000|2022-03-14 12:59:00|2093|2092.5|2092.88|2092.38|2093.38|2092.88|2092.88|2092.38|63
1647262750000|2022-03-14 12:59:10|2092.63|2092.13|2092.75|2092.25|2092.88|2092.38|2092.5|2092|27
1647262760000|2022-03-14 12:59:20|2092.88|2092.38|2092.63|2092.13|2092.88|2092.38|2092.5|2092|51
1647262770000|2022-03-14 12:59:30|2092.5|2092|2092.63|2092.13|2092.75|2092.25|2092.5|2092|29
1647262780000|2022-03-14 12:59:40|2092.5|2092|2092.5|2092|2092.5|2092|2092.13|2091.63|57
1647262790000|2022-03-14 12:59:50|2092.63|2092.13|2093.13|2092.63|2093.13|2092.63|2092.5|2092|22
1647262800000|2022-03-14 13:00:00|2093|2092.5|2092.38|2091.88|2093|2092.5|2091.88|2091.38|52
1647262810000|2022-03-14 13:00:10|2092.5|2092|2092.88|2092.38|2092.88|2092.38|2092.38|2091.88|14
1647262820000|2022-03-14 13:00:20|2092.75|2092.25|2092.88|2092.38|2093.13|2092.63|2092.75|2092.25|11
1647262830000|2022-03-14 13:00:30|2092.75|2092.25|2093.13|2092.63|2093.13|2092.63|2092.63|2092.13|12
1647262840000|2022-03-14 13:00:40|2093|2092.5|2093.13|2092.63|2093.13|2092.63|2093|2092.5|28
1647262850000|2022-03-14 13:00:50|2093.38|2092.88|2093.38|2092.88|2093.63|2093.13|2093.13|2092.63|113
1647262860000|2022-03-14 13:01:00|2093.25|2092.75|2093.13|2092.63|2093.38|2092.88|2093.13|2092.63|21
1647262870000|2022-03-14 13:01:10|2093.25|2092.75|2093.38|2092.88|2093.88|2093.38|2093.13|2092.63|36
1647262880000|2022-03-14 13:01:20|2093.5|2093|2092.88|2092.38|2093.63|2093.13|2092.88|2092.38|83
1647262890000|2022-03-14 13:01:30|2092.63|2092.13|2093|2092.5|2093.13|2092.63|2092.38|2091.88|70
1647262900000|2022-03-14 13:01:40|2093.13|2092.63|2093.13|2092.63|2093.38|2092.88|2092.88|2092.38|148
1647262910000|2022-03-14 13:01:50|2093.25|2092.75|2093.13|2092.63|2093.38|2092.88|2093.13|2092.63|33
1647262920000|2022-03-14 13:02:00|2093|2092.5|2093.13|2092.63|2093.13|2092.63|2092.88|2092.38|30
1647262930000|2022-03-14 13:02:10|2092.88|2092.38|2093.13|2092.63|2093.25|2092.75|2092.88|2092.38|56
1647262940000|2022-03-14 13:02:20|2093|2092.5|2093.38|2092.88|2093.63|2093.13|2093|2092.5|15
1647262950000|2022-03-14 13:02:30|2093.5|2093|2093.38|2092.88|2093.63|2093.13|2093.38|2092.88|6
1647262960000|2022-03-14 13:02:40|2093.25|2092.75|2092.63|2092.13|2093.25|2092.75|2092.63|2092.13|28
1647262970000|2022-03-14 13:02:50|2092.75|2092.25|2092.75|2092.25|2092.88|2092.38|2092.63|2092.13|58
1647262980000|2022-03-14 13:03:00|2092.63|2092.13|2092.63|2092.13|2093|2092.5|2092.38|2091.88|39
1647262990000|2022-03-14 13:03:10|2092.75|2092.25|2093.38|2092.88|2093.38|2092.88|2092.75|2092.25|3
1647263000000|2022-03-14 13:03:20|2093.63|2093.13|2094|2093.5|2094.13|2093.63|2093.63|2093.13|17
1647263010000|2022-03-14 13:03:30|2093.88|2093.38|2093.63|2093.13|2093.88|2093.38|2093.63|2093.13|30
1647263020000|2022-03-14 13:03:40|2093.88|2093.38|2093.88|2093.38|2093.88|2093.38|2093.75|2093.25|1761
1647263030000|2022-03-14 13:03:50|2094.13|2093.63|2094.63|2094.13|2094.63|2094.13|2094.13|2093.63|45
1647263040000|2022-03-14 13:04:00|2094.75|2094.25|2094.38|2093.88|2094.75|2094.25|2094.38|2093.88|26
1647263050000|2022-03-14 13:04:10|2094.63|2094.13|2095.13|2094.63|2095.13|2094.63|2094.63|2094.13|29
1647263060000|2022-03-14 13:04:20|2095|2094.5|2095.5|2095|2095.5|2095|2095|2094.5|27
1647263070000|2022-03-14 13:04:30|2095.38|2094.88|2095.63|2095.13|2095.63|2095.13|2095.38|2094.88|37
1647263080000|2022-03-14 13:04:40|2095.75|2095.25|2095.38|2094.88|2095.75|2095.25|2095.38|2094.88|24
1647263090000|2022-03-14 13:04:50|2095.5|2095|2095.63|2095.13|2095.63|2095.13|2095.38|2094.88|37
1647263100000|2022-03-14 13:05:00|2095.75|2095.25|2095.38|2094.88|2095.75|2095.25|2095.13|2094.63|25
1647263110000|2022-03-14 13:05:10|2095.25|2094.75|2095.5|2095|2095.63|2095.13|2095.13|2094.63|18
1647263120000|2022-03-14 13:05:20|2095.63|2095.13|2095.63|2095.13|2095.88|2095.38|2095.63|2095.13|25
1647263130000|2022-03-14 13:05:30|2095.38|2094.88|2094.88|2094.38|2095.38|2094.88|2094.88|2094.38|59
1647263140000|2022-03-14 13:05:40|2094.63|2094.13|2094.13|2093.63|2094.63|2094.13|2094|2093.5|48
1647263150000|2022-03-14 13:05:50|2094.25|2093.75|2094.13|2093.63|2094.63|2094.13|2094.13|2093.63|32
1647263160000|2022-03-14 13:06:00|2094.25|2093.75|2093.63|2093.13|2094.38|2093.88|2093.63|2093.13|37
1647263170000|2022-03-14 13:06:10|2093.75|2093.25|2093.88|2093.38|2094.13|2093.63|2093.75|2093.25|40
1647263180000|2022-03-14 13:06:20|2094|2093.5|2093.88|2093.38|2094.13|2093.63|2093.63|2093.13|22
1647263190000|2022-03-14 13:06:30|2093.75|2093.25|2094.13|2093.63|2094.13|2093.63|2093.63|2093.13|10
1647263200000|2022-03-14 13:06:40|2094|2093.5|2094.13|2093.63|2094.13|2093.63|2093.88|2093.38|10
1647263210000|2022-03-14 13:06:50|2094|2093.5|2094.38|2093.88|2094.38|2093.88|2094|2093.5|15
1647263220000|2022-03-14 13:07:00|2094.63|2094.13|2094.63|2094.13|2094.88|2094.38|2094.63|2094.13|66
1647263230000|2022-03-14 13:07:10|2094.5|2094|2094.38|2093.88|2094.63|2094.13|2094.38|2093.88|26
1647263240000|2022-03-14 13:07:20|2094.5|2094|2095.13|2094.63|2095.13|2094.63|2094.5|2094|28
1647263250000|2022-03-14 13:07:30|2095|2094.5|2095.38|2094.88|2095.38|2094.88|2094.5|2094|62
1647263260000|2022-03-14 13:07:40|2095.25|2094.75|2094.88|2094.38|2095.38|2094.88|2094.88|2094.38|36
1647263270000|2022-03-14 13:07:50|2095|2094.5|2094.88|2094.38|2095.13|2094.63|2094.88|2094.38|6
1647263280000|2022-03-14 13:08:00|2094.63|2094.13|2095.13|2094.63|2095.13|2094.63|2094.63|2094.13|88
1647263290000|2022-03-14 13:08:10|2095|2094.5|2095|2094.5|2095.13|2094.63|2094.75|2094.25|45
1647263300000|2022-03-14 13:08:20|2095.13|2094.63|2095.13|2094.63|2095.13|2094.63|2094.88|2094.38|24
1647263310000|2022-03-14 13:08:30|2095|2094.5|2094.88|2094.38|2095.13|2094.63|2094.88|2094.38|25
1647263320000|2022-03-14 13:08:40|2095|2094.5|2094.88|2094.38|2095.13|2094.63|2094.88|2094.38|12
1647263330000|2022-03-14 13:08:50|2094.63|2094.13|2094.38|2093.88|2094.75|2094.25|2094.38|2093.88|59
1647263340000|2022-03-14 13:09:00|2094.25|2093.75|2094|2093.5|2094.38|2093.88|2093.88|2093.38|52
1647263350000|2022-03-14 13:09:10|2093.88|2093.38|2093.63|2093.13|2093.88|2093.38|2093.38|2092.88|54
1647263360000|2022-03-14 13:09:20|2093.5|2093|2093.63|2093.13|2093.63|2093.13|2093.5|2093|4
1647263370000|2022-03-14 13:09:30|2093.5|2093|2093.38|2092.88|2093.75|2093.25|2093.38|2092.88|43
1647263380000|2022-03-14 13:09:40|2093.5|2093|2093.88|2093.38|2093.88|2093.38|2093.5|2093|17
1647263390000|2022-03-14 13:09:50|2093.75|2093.25|2093.63|2093.13|2093.88|2093.38|2093.63|2093.13|131
1647263400000|2022-03-14 13:10:00|2093.75|2093.25|2093.88|2093.38|2094.13|2093.63|2093.38|2092.88|31
1647263410000|2022-03-14 13:10:10|2093.75|2093.25|2093.63|2093.13|2093.88|2093.38|2093.63|2093.13|25
1647263420000|2022-03-14 13:10:20|2093.88|2093.38|2093.63|2093.13|2093.88|2093.38|2093.38|2092.88|22
1647263430000|2022-03-14 13:10:30|2093.38|2092.88|2093.88|2093.38|2093.88|2093.38|2093.38|2092.88|42
1647263440000|2022-03-14 13:10:40|2094.38|2093.88|2094.25|2093.75|2094.63|2094.13|2094.13|2093.63|52
1647263450000|2022-03-14 13:10:50|2094.13|2093.63|2094.38|2093.88|2094.63|2094.13|2094.13|2093.63|25
1647263460000|2022-03-14 13:11:00|2094.25|2093.75|2094.38|2093.88|2094.38|2093.88|2094.13|2093.63|32
1647263470000|2022-03-14 13:11:10|2094.63|2094.13|2094.63|2094.13|2094.63|2094.13|2094.63|2094.13|20
1647263480000|2022-03-14 13:11:20|2094.5|2094|2094.13|2093.63|2094.5|2094|2093.88|2093.38|41
1647263490000|2022-03-14 13:11:30|2094|2093.5|2094.38|2093.88|2094.38|2093.88|2093.88|2093.38|32
1647263500000|2022-03-14 13:11:40|2094.25|2093.75|2093.38|2092.88|2094.25|2093.75|2093.38|2092.88|55
1647263510000|2022-03-14 13:11:50|2093.25|2092.75|2093.63|2093.13|2093.63|2093.13|2093.25|2092.75|43
1647263520000|2022-03-14 13:12:00|2093.88|2093.38|2093.88|2093.38|2093.88|2093.38|2093.63|2093.13|29
1647263530000|2022-03-14 13:12:10|2094|2093.5|2094.25|2093.75|2094.38|2093.88|2094|2093.5|21
1647263540000|2022-03-14 13:12:20|2094.38|2093.88|2094.13|2093.63|2094.38|2093.88|2094.13|2093.63|14
1647263550000|2022-03-14 13:12:30|2094.25|2093.75|2094.38|2093.88|2094.63|2094.13|2094.25|2093.75|20
1647263560000|2022-03-14 13:12:40|2094.25|2093.75|2094.13|2093.63|2094.38|2093.88|2094.13|2093.63|7
1647263570000|2022-03-14 13:12:50|2094.25|2093.75|2094.25|2093.75|2094.38|2093.88|2094.13|2093.63|26
1647263580000|2022-03-14 13:13:00|2094.13|2093.63|2093.88|2093.38|2094.13|2093.63|2093.88|2093.38|29
1647263590000|2022-03-14 13:13:10|2094|2093.5|2094.13|2093.63|2094.38|2093.88|2093.88|2093.38|9
1647263600000|2022-03-14 13:13:20|2094.25|2093.75|2094.38|2093.88|2094.38|2093.88|2094.13|2093.63|15
1647263610000|2022-03-14 13:13:30|2094.25|2093.75|2094.25|2093.75|2094.38|2093.88|2094.13|2093.63|14
1647263620000|2022-03-14 13:13:40|2094.13|2093.63|2094.25|2093.75|2094.38|2093.88|2094.13|2093.63|7
1647263630000|2022-03-14 13:13:50|2094.13|2093.63|2094.13|2093.63|2094.25|2093.75|2093.88|2093.38|8
1647263640000|2022-03-14 13:14:00|2094.25|2093.75|2094.38|2093.88|2094.63|2094.13|2094.13|2093.63|22
1647263650000|2022-03-14 13:14:10|2094.5|2094|2094.13|2093.63|2094.63|2094.13|2093.88|2093.38|31
1647263660000|2022-03-14 13:14:20|2094|2093.5|2094.38|2093.88|2094.38|2093.88|2093.88|2093.38|6
1647263670000|2022-03-14 13:14:30|2094.25|2093.75|2094.38|2093.88|2094.38|2093.88|2094.13|2093.63|23
1647263680000|2022-03-14 13:14:40|2094.63|2094.13|2094.13|2093.63|2094.63|2094.13|2094.13|2093.63|54
1647263690000|2022-03-14 13:14:50|2093.88|2093.38|2094.38|2093.88|2094.38|2093.88|2093.88|2093.38|33
1647263700000|2022-03-14 13:15:00|2094.25|2093.75|2093.88|2093.38|2094.25|2093.75|2093.63|2093.13|58
1647263710000|2022-03-14 13:15:10|2094.13|2093.63|2094.88|2094.38|2094.88|2094.38|2093.88|2093.38|45
1647263720000|2022-03-14 13:15:20|2094.63|2094.13|2095.13|2094.63|2095.13|2094.63|2094.63|2094.13|13
1647263730000|2022-03-14 13:15:30|2095.25|2094.75|2094.88|2094.38|2095.25|2094.75|2094.88|2094.38|5
1647263740000|2022-03-14 13:15:40|2095|2094.5|2095.13|2094.63|2095.13|2094.63|2095|2094.5|7
1647263750000|2022-03-14 13:15:50|2095.25|2094.75|2095.13|2094.63|2095.38|2094.88|2095.13|2094.63|16
1647263760000|2022-03-14 13:16:00|2095.25|2094.75|2095.38|2094.88|2095.63|2095.13|2095.25|2094.75|30
1647263770000|2022-03-14 13:16:10|2095.63|2095.13|2095.5|2095|2095.63|2095.13|2095.38|2094.88|13
1647263780000|2022-03-14 13:16:20|2095.38|2094.88|2095.25|2094.75|2095.75|2095.25|2095.25|2094.75|33
1647263790000|2022-03-14 13:16:30|2095.38|2094.88|2095.38|2094.88|2095.63|2095.13|2095.38|2094.88|19
1647263800000|2022-03-14 13:16:40|2095.5|2095|2095.63|2095.13|2095.63|2095.13|2095.38|2094.88|7
1647263810000|2022-03-14 13:16:50|2095.5|2095|2095.88|2095.38|2095.88|2095.38|2095.38|2094.88|9
1647263820000|2022-03-14 13:17:00|2095.75|2095.25|2095.63|2095.13|2095.88|2095.38|2095.5|2095|53
1647263830000|2022-03-14 13:17:10|2095.75|2095.25|2095.63|2095.13|2095.75|2095.25|2095.38|2094.88|17
1647263840000|2022-03-14 13:17:20|2095.88|2095.38|2095.88|2095.38|2095.88|2095.38|2095.63|2095.13|38
1647263850000|2022-03-14 13:17:30|2096|2095.5|2096.13|2095.63|2096.13|2095.63|2095.88|2095.38|28
1647263860000|2022-03-14 13:17:40|2096|2095.5|2095.38|2094.88|2096.13|2095.63|2095.38|2094.88|18
1647263870000|2022-03-14 13:17:50|2095.63|2095.13|2095.13|2094.63|2095.63|2095.13|2094.88|2094.38|63
1647263880000|2022-03-14 13:18:00|2095|2094.5|2095.13|2094.63|2095.38|2094.88|2094.88|2094.38|7
1647263890000|2022-03-14 13:18:10|2095.38|2094.88|2095.63|2095.13|2095.63|2095.13|2095.38|2094.88|19
1647263900000|2022-03-14 13:18:20|2095.75|2095.25|2096|2095.5|2096.13|2095.63|2095.63|2095.13|8
1647263910000|2022-03-14 13:18:30|2096.13|2095.63|2095.13|2094.63|2096.13|2095.63|2095|2094.5|33
1647263920000|2022-03-14 13:18:40|2095.25|2094.75|2095.38|2094.88|2095.38|2094.88|2095.13|2094.63|8
1647263930000|2022-03-14 13:18:50|2095.5|2095|2095.38|2094.88|2095.63|2095.13|2095.38|2094.88|12
1647263940000|2022-03-14 13:19:00|2095.5|2095|2095.88|2095.38|2096|2095.5|2095.5|2095|26
1647263950000|2022-03-14 13:19:10|2096|2095.5|2096.13|2095.63|2096.25|2095.75|2096|2095.5|5
1647263960000|2022-03-14 13:19:20|2096.25|2095.75|2095.63|2095.13|2096.25|2095.75|2095.5|2095|19
1647263970000|2022-03-14 13:19:30|2095.75|2095.25|2095.88|2095.38|2096|2095.5|2095.75|2095.25|11
1647263980000|2022-03-14 13:19:40|2096|2095.5|2096.38|2095.88|2096.38|2095.88|2096|2095.5|17
1647263990000|2022-03-14 13:19:50|2096.63|2096.13|2096.88|2096.38|2096.88|2096.38|2096.63|2096.13|29
1647264000000|2022-03-14 13:20:00|2097|2096.5|2097.13|2096.63|2097.38|2096.88|2097|2096.5|53
1647264010000|2022-03-14 13:20:10|2097.25|2096.75|2097.13|2096.63|2097.38|2096.88|2097.13|2096.63|39
1647264020000|2022-03-14 13:20:20|2097.25|2096.75|2097.13|2096.63|2097.38|2096.88|2096.88|2096.38|15
1647264030000|2022-03-14 13:20:30|2097.25|2096.75|2097.25|2096.75|2097.38|2096.88|2097.13|2096.63|12
1647264040000|2022-03-14 13:20:40|2097.38|2096.88|2096.88|2096.38|2097.38|2096.88|2096.88|2096.38|22
1647264050000|2022-03-14 13:20:50|2096.75|2096.25|2096.88|2096.38|2096.88|2096.38|2096.63|2096.13|13
1647264060000|2022-03-14 13:21:00|2096.75|2096.25|2096.5|2096|2096.88|2096.38|2096.38|2095.88|37
1647264070000|2022-03-14 13:21:10|2096.38|2095.88|2096.63|2096.13|2096.63|2096.13|2096.38|2095.88|45
1647264080000|2022-03-14 13:21:20|2096.5|2096|2096.38|2095.88|2096.5|2096|2096.25|2095.75|42
1647264090000|2022-03-14 13:21:30|2096.25|2095.75|2096.38|2095.88|2096.63|2096.13|2096.13|2095.63|15
1647264100000|2022-03-14 13:21:40|2096.13|2095.63|2095.63|2095.13|2096.13|2095.63|2095.63|2095.13|30
1647264110000|2022-03-14 13:21:50|2095.5|2095|2094.88|2094.38|2095.63|2095.13|2094.88|2094.38|23
1647264120000|2022-03-14 13:22:00|2095|2094.5|2095.13|2094.63|2095.25|2094.75|2095|2094.5|44
1647264130000|2022-03-14 13:22:10|2095.25|2094.75|2095.63|2095.13|2095.63|2095.13|2095.25|2094.75|23
1647264140000|2022-03-14 13:22:20|2095.75|2095.25|2095.63|2095.13|2095.88|2095.38|2094.88|2094.38|39
1647264150000|2022-03-14 13:22:30|2095.5|2095|2095.38|2094.88|2095.75|2095.25|2095.38|2094.88|4
1647264160000|2022-03-14 13:22:40|2095.5|2095|2095.88|2095.38|2096|2095.5|2095.38|2094.88|24
1647264170000|2022-03-14 13:22:50|2095.75|2095.25|2096|2095.5|2096.13|2095.63|2095.63|2095.13|31
1647264180000|2022-03-14 13:23:00|2095.88|2095.38|2096.13|2095.63|2096.38|2095.88|2095.88|2095.38|27
1647264190000|2022-03-14 13:23:10|2096.25|2095.75|2096.38|2095.88|2096.63|2096.13|2096.25|2095.75|25
1647264200000|2022-03-14 13:23:20|2096.25|2095.75|2096.13|2095.63|2096.38|2095.88|2096.13|2095.63|26
1647264210000|2022-03-14 13:23:30|2096.38|2095.88|2096.38|2095.88|2096.38|2095.88|2096.13|2095.63|17
1647264220000|2022-03-14 13:23:40|2096.5|2096|2096.13|2095.63|2096.5|2096|2096.13|2095.63|29
1647264230000|2022-03-14 13:23:50|2096|2095.5|2096.13|2095.63|2096.13|2095.63|2096|2095.5|19
1647264240000|2022-03-14 13:24:00|2096.25|2095.75|2095.88|2095.38|2096.38|2095.88|2095.63|2095.13|58
1647264250000|2022-03-14 13:24:10|2096|2095.5|2095.88|2095.38|2096.25|2095.75|2095.88|2095.38|22
1647264260000|2022-03-14 13:24:20|2096|2095.5|2095.75|2095.25|2096.38|2095.88|2095.63|2095.13|24
1647264270000|2022-03-14 13:24:30|2095.88|2095.38|2095.88|2095.38|2096.13|2095.63|2095.63|2095.13|2
1647264280000|2022-03-14 13:24:40|2095.75|2095.25|2095.88|2095.38|2096|2095.5|2095.63|2095.13|11
1647264290000|2022-03-14 13:24:50|2095.75|2095.25|2095.88|2095.38|2096.13|2095.63|2095.75|2095.25|22
1647264300000|2022-03-14 13:25:00|2095.75|2095.25|2095.88|2095.38|2096|2095.5|2095.63|2095.13|37
1647264310000|2022-03-14 13:25:10|2095.75|2095.25|2095.88|2095.38|2096.13|2095.63|2095.75|2095.25|375
1647264320000|2022-03-14 13:25:20|2096.13|2095.63|2095.88|2095.38|2096.13|2095.63|2095.88|2095.38|24
1647264330000|2022-03-14 13:25:30|2095.75|2095.25|2095.88|2095.38|2096.13|2095.63|2095.75|2095.25|16
1647264340000|2022-03-14 13:25:40|2095.75|2095.25|2095.63|2095.13|2095.88|2095.38|2095.63|2095.13|17
1647264350000|2022-03-14 13:25:50|2095.75|2095.25|2095.75|2095.25|2096.13|2095.63|2095.63|2095.13|17
1647264360000|2022-03-14 13:26:00|2095.88|2095.38|2095.88|2095.38|2096|2095.5|2095.38|2094.88|14
1647264370000|2022-03-14 13:26:10|2096|2095.5|2095.88|2095.38|2096.13|2095.63|2095.88|2095.38|20
1647264380000|2022-03-14 13:26:20|2096|2095.5|2096|2095.5|2096.13|2095.63|2095.88|2095.38|11
1647264390000|2022-03-14 13:26:30|2095.88|2095.38|2096.13|2095.63|2096.38|2095.88|2095.88|2095.38|43
1647264400000|2022-03-14 13:26:40|2096|2095.5|2095.63|2095.13|2096.13|2095.63|2095.63|2095.13|59
1647264410000|2022-03-14 13:26:50|2095.75|2095.25|2095.88|2095.38|2096.13|2095.63|2095.63|2095.13|15
1647264420000|2022-03-14 13:27:00|2096.13|2095.63|2096.38|2095.88|2096.38|2095.88|2096|2095.5|21
1647264430000|2022-03-14 13:27:10|2096.25|2095.75|2095.88|2095.38|2096.38|2095.88|2095.63|2095.13|35
1647264440000|2022-03-14 13:27:20|2096|2095.5|2096.13|2095.63|2096.25|2095.75|2095.88|2095.38|4
1647264450000|2022-03-14 13:27:30|2096.25|2095.75|2096.13|2095.63|2096.38|2095.88|2096.13|2095.63|13
1647264460000|2022-03-14 13:27:40|2096.25|2095.75|2096.13|2095.63|2096.38|2095.88|2095.88|2095.38|43
1647264470000|2022-03-14 13:27:50|2096|2095.5|2096|2095.5|2096.13|2095.63|2095.88|2095.38|27
1647264480000|2022-03-14 13:28:00|2095.88|2095.38|2096.38|2095.88|2096.38|2095.88|2095.88|2095.38|10
1647264490000|2022-03-14 13:28:10|2096.25|2095.75|2096.13|2095.63|2096.25|2095.75|2096|2095.5|24
1647264500000|2022-03-14 13:28:20|2096|2095.5|2095.88|2095.38|2096.13|2095.63|2095.88|2095.38|14
1647264510000|2022-03-14 13:28:30|2096|2095.5|2096|2095.5|2096.13|2095.63|2095.88|2095.38|17
1647264520000|2022-03-14 13:28:40|2095.88|2095.38|2095.88|2095.38|2096.13|2095.63|2095.75|2095.25|16
1647264530000|2022-03-14 13:28:50|2095.63|2095.13|2095.88|2095.38|2096.13|2095.63|2095.63|2095.13|19
1647264540000|2022-03-14 13:29:00|2096|2095.5|2095.63|2095.13|2096|2095.5|2095.38|2094.88|27
1647264550000|2022-03-14 13:29:10|||||||||12
1647264560000|2022-03-14 13:29:20|2095.75|2095.25|2095.88|2095.38|2095.88|2095.38|2095.63|2095.13|15
1647264570000|2022-03-14 13:29:30|2095.75|2095.25|2095.38|2094.88|2095.88|2095.38|2095.38|2094.88|31
1647264580000|2022-03-14 13:29:40|2095.13|2094.63|2094.88|2094.38|2095.13|2094.63|2094.88|2094.38|35
1647264590000|2022-03-14 13:29:50|2094.63|2094.13|2093.88|2093.38|2094.63|2094.13|2093.88|2093.38|35
1647264600000|2022-03-14 13:30:00|2093.75|2093.25|2093.88|2093.38|2094.63|2094.13|2093.5|2093|83
1647264610000|2022-03-14 13:30:10|2094.25|2093.75|2094.13|2093.63|2094.25|2093.75|2093.63|2093.13|66
1647264620000|2022-03-14 13:30:20|2093.88|2093.38|2095.5|2095|2096.63|2096.13|2093.88|2093.38|143
1647264630000|2022-03-14 13:30:30|2095.38|2094.88|2095.13|2094.63|2096.13|2095.63|2095.13|2094.63|46
1647264640000|2022-03-14 13:30:40|2094.88|2094.38|2095.38|2094.88|2095.63|2095.13|2094.63|2094.13|39
1647264650000|2022-03-14 13:30:50|2095.25|2094.75|2094.38|2093.88|2095.25|2094.75|2094.38|2093.88|40
1647264660000|2022-03-14 13:31:00|2094.13|2093.63|2094.13|2093.63|2094.38|2093.88|2093.88|2093.38|574
1647264670000|2022-03-14 13:31:10|2094|2093.5|2094.5|2094|2094.88|2094.38|2094|2093.5|13
1647264680000|2022-03-14 13:31:20|2094.38|2093.88|2093.75|2093.25|2094.38|2093.88|2093.75|2093.25|62
1647264690000|2022-03-14 13:31:30|2093.88|2093.38|2093.38|2092.88|2094.38|2093.88|2093.38|2092.88|46
1647264700000|2022-03-14 13:31:40|2093.5|2093|2094.63|2094.13|2094.63|2094.13|2093.38|2092.88|32
1647264710000|2022-03-14 13:31:50|2094.38|2093.88|2094.13|2093.63|2094.5|2094|2093.88|2093.38|287
1647264720000|2022-03-14 13:32:00|2094.38|2093.88|2093.88|2093.38|2094.38|2093.88|2093.63|2093.13|25
1647264730000|2022-03-14 13:32:10|2093.75|2093.25|2094.38|2093.88|2094.38|2093.88|2093.75|2093.25|36
1647264740000|2022-03-14 13:32:20|2094.13|2093.63|2094|2093.5|2094.13|2093.63|2093.63|2093.13|23
1647264750000|2022-03-14 13:32:30|2093.88|2093.38|2091.88|2091.38|2094.13|2093.63|2091.88|2091.38|53
1647264760000|2022-03-14 13:32:40|2092|2091.5|2091.38|2090.88|2092|2091.5|2090.63|2090.13|96
1647264770000|2022-03-14 13:32:50|2091.13|2090.63|2091.38|2090.88|2091.5|2091|2091|2090.5|62
1647264780000|2022-03-14 13:33:00|2091.25|2090.75|2090.63|2090.13|2091.38|2090.88|2090.63|2090.13|62
1647264790000|2022-03-14 13:33:10|2090.75|2090.25|2092.38|2091.88|2092.5|2092|2090.75|2090.25|75
1647264800000|2022-03-14 13:33:20|2091.88|2091.38|2092.13|2091.63|2092.88|2092.38|2091.88|2091.38|52
1647264810000|2022-03-14 13:33:30|2091.5|2091|2091.63|2091.13|2091.88|2091.38|2091.38|2090.88|36
1647264820000|2022-03-14 13:33:40|2091.75|2091.25|2091.13|2090.63|2092.13|2091.63|2090.88|2090.38|571
1647264830000|2022-03-14 13:33:50|2091|2090.5|2091.63|2091.13|2092|2091.5|2091|2090.5|28
1647264840000|2022-03-14 13:34:00|2091.88|2091.38|2091.88|2091.38|2092.38|2091.88|2091.5|2091|50
1647264850000|2022-03-14 13:34:10|2091.75|2091.25|2092.25|2091.75|2092.63|2092.13|2091.63|2091.13|32
1647264860000|2022-03-14 13:34:20|2092.38|2091.88|2092.38|2091.88|2093.13|2092.63|2092.25|2091.75|30
1647264870000|2022-03-14 13:34:30|2092.25|2091.75|2092.38|2091.88|2092.63|2092.13|2092.13|2091.63|20
1647264880000|2022-03-14 13:34:40|2092.5|2092|2092.13|2091.63|2092.63|2092.13|2092|2091.5|42
1647264890000|2022-03-14 13:34:50|2092|2091.5|2090.88|2090.38|2092.13|2091.63|2090.88|2090.38|44
1647264900000|2022-03-14 13:35:00|2091.13|2090.63|2091.38|2090.88|2091.38|2090.88|2090.63|2090.13|66
1647264910000|2022-03-14 13:35:10|2091.25|2090.75|2092.25|2091.75|2092.38|2091.88|2091.25|2090.75|64
1647264920000|2022-03-14 13:35:20|2092.38|2091.88|2092.63|2092.13|2092.63|2092.13|2092.13|2091.63|42
1647264930000|2022-03-14 13:35:30|2092.75|2092.25|2092.63|2092.13|2092.88|2092.38|2092.38|2091.88|40
1647264940000|2022-03-14 13:35:40|2092.38|2091.88|2091.38|2090.88|2092.38|2091.88|2091.25|2090.75|87
1647264950000|2022-03-14 13:35:50|2091.13|2090.63|2091.13|2090.63|2091.38|2090.88|2090.88|2090.38|74
1647264960000|2022-03-14 13:36:00|2090.88|2090.38|2091.38|2090.88|2091.88|2091.38|2090.88|2090.38|49
1647264970000|2022-03-14 13:36:10|2091.25|2090.75|2090.63|2090.13|2091.25|2090.75|2090.63|2090.13|50
1647264980000|2022-03-14 13:36:20|2090.5|2090|2090.88|2090.38|2090.88|2090.38|2090.13|2089.63|104
1647264990000|2022-03-14 13:36:30|2091.13|2090.63|2090.75|2090.25|2091.13|2090.63|2090.38|2089.88|46
1647265000000|2022-03-14 13:36:40|2090.88|2090.38|2091.38|2090.88|2091.38|2090.88|2090.5|2090|56
1647265010000|2022-03-14 13:36:50|2091.5|2091|2092.88|2092.38|2093.13|2092.63|2091.38|2090.88|50
1647265020000|2022-03-14 13:37:00|2092.5|2092|2093.63|2093.13|2093.63|2093.13|2092.5|2092|100
1647265030000|2022-03-14 13:37:10|2093.75|2093.25|2093|2092.5|2093.75|2093.25|2092.63|2092.13|46
1647265040000|2022-03-14 13:37:20|2092.88|2092.38|2092.13|2091.63|2092.88|2092.38|2092.13|2091.63|32
1647265050000|2022-03-14 13:37:30|2091.88|2091.38|2092|2091.5|2092.13|2091.63|2091.38|2090.88|41
1647265060000|2022-03-14 13:37:40|2091.88|2091.38|2092.38|2091.88|2092.38|2091.88|2091.63|2091.13|60
1647265070000|2022-03-14 13:37:50|2092.5|2092|2092.75|2092.25|2092.88|2092.38|2092.38|2091.88|26
1647265080000|2022-03-14 13:38:00|2092.88|2092.38|2092.5|2092|2092.88|2092.38|2092.25|2091.75|38
1647265090000|2022-03-14 13:38:10|2092.63|2092.13|2090.88|2090.38|2092.63|2092.13|2090.63|2090.13|45
1647265100000|2022-03-14 13:38:20|2091.13|2090.63|2090.13|2089.63|2091.13|2090.63|2090.13|2089.63|26
1647265110000|2022-03-14 13:38:30|2090.25|2089.75|2089.63|2089.13|2090.38|2089.88|2089.63|2089.13|30
1647265120000|2022-03-14 13:38:40|2089.5|2089|2088.13|2087.63|2089.75|2089.25|2088.13|2087.63|59
1647265130000|2022-03-14 13:38:50|2088.38|2087.88|2088.75|2088.25|2088.88|2088.38|2088.13|2087.63|63
1647265140000|2022-03-14 13:39:00|2088.63|2088.13|2088.13|2087.63|2088.63|2088.13|2088.13|2087.63|98
1647265150000|2022-03-14 13:39:10|2088.25|2087.75|2089.38|2088.88|2089.63|2089.13|2088.25|2087.75|20
1647265160000|2022-03-14 13:39:20|2089.63|2089.13|2090.38|2089.88|2090.38|2089.88|2089.38|2088.88|37
1647265170000|2022-03-14 13:39:30|2090.5|2090|2090.13|2089.63|2090.63|2090.13|2090.13|2089.63|17
1647265180000|2022-03-14 13:39:40|2090.38|2089.88|2090.38|2089.88|2090.63|2090.13|2090.13|2089.63|20
1647265190000|2022-03-14 13:39:50|2090.63|2090.13|2089.88|2089.38|2090.63|2090.13|2089.88|2089.38|18
1647265200000|2022-03-14 13:40:00|2089.75|2089.25|2088.75|2088.25|2089.88|2089.38|2088.63|2088.13|98
1647265210000|2022-03-14 13:40:10|2088.63|2088.13|2087.88|2087.38|2088.63|2088.13|2087.88|2087.38|67
1647265220000|2022-03-14 13:40:20|2088|2087.5|2089.13|2088.63|2089.13|2088.63|2087.88|2087.38|58
1647265230000|2022-03-14 13:40:30|2089|2088.5|2089.13|2088.63|2089.38|2088.88|2088.88|2088.38|13
1647265240000|2022-03-14 13:40:40|2089|2088.5|2090.63|2090.13|2090.63|2090.13|2088.88|2088.38|79
1647265250000|2022-03-14 13:40:50|2090.38|2089.88|2090.88|2090.38|2091.38|2090.88|2090.38|2089.88|38
1647265260000|2022-03-14 13:41:00|2091|2090.5|2090.75|2090.25|2091.63|2091.13|2090.38|2089.88|56
1647265270000|2022-03-14 13:41:10|2090.88|2090.38|2091.13|2090.63|2091.13|2090.63|2090.5|2090|24
1647265280000|2022-03-14 13:41:20|2090.88|2090.38|2090.88|2090.38|2091.38|2090.88|2090.63|2090.13|37
1647265290000|2022-03-14 13:41:30|2090.75|2090.25|2090.38|2089.88|2090.88|2090.38|2090.13|2089.63|26
1647265300000|2022-03-14 13:41:40|2090.25|2089.75|2089.88|2089.38|2090.25|2089.75|2089.38|2088.88|91
1647265310000|2022-03-14 13:41:50|2090.13|2089.63|2090.13|2089.63|2090.63|2090.13|2090.13|2089.63|16
1647265320000|2022-03-14 13:42:00|2090.25|2089.75|2090.25|2089.75|2090.63|2090.13|2090.13|2089.63|33
1647265330000|2022-03-14 13:42:10|2090.13|2089.63|2090.38|2089.88|2090.63|2090.13|2089.63|2089.13|33
1647265340000|2022-03-14 13:42:20|2090.25|2089.75|2089.88|2089.38|2090.38|2089.88|2089.63|2089.13|32
1647265350000|2022-03-14 13:42:30|2089.75|2089.25|2089.63|2089.13|2090.13|2089.63|2089.63|2089.13|39
1647265360000|2022-03-14 13:42:40|2089.88|2089.38|2089.63|2089.13|2089.88|2089.38|2089.38|2088.88|12
1647265370000|2022-03-14 13:42:50|2089.5|2089|2090.5|2090|2090.5|2090|2089.38|2088.88|36
1647265380000|2022-03-14 13:43:00|2090.63|2090.13|2091.5|2091|2091.88|2091.38|2090.63|2090.13|55
1647265390000|2022-03-14 13:43:10|2091.63|2091.13|2091.63|2091.13|2092.13|2091.63|2091.5|2091|25
1647265400000|2022-03-14 13:43:20|2091.5|2091|2090.63|2090.13|2091.63|2091.13|2090.63|2090.13|40
1647265410000|2022-03-14 13:43:30|2090.75|2090.25|2091.13|2090.63|2091.38|2090.88|2090.63|2090.13|41
1647265420000|2022-03-14 13:43:40|2091.38|2090.88|2092.13|2091.63|2092.13|2091.63|2091.13|2090.63|32
1647265430000|2022-03-14 13:43:50|2092.38|2091.88|2092.63|2092.13|2093|2092.5|2092.13|2091.63|33
1647265440000|2022-03-14 13:44:00|2092.75|2092.25|2093.75|2093.25|2094.13|2093.63|2092.75|2092.25|66
1647265450000|2022-03-14 13:44:10|2093.63|2093.13|2093.63|2093.13|2094.13|2093.63|2093.63|2093.13|57
1647265460000|2022-03-14 13:44:20|2093.88|2093.38|2095.25|2094.75|2095.38|2094.88|2093.75|2093.25|62
1647265470000|2022-03-14 13:44:30|2095.13|2094.63|2095.38|2094.88|2095.88|2095.38|2095.13|2094.63|69
1647265480000|2022-03-14 13:44:40|2095.63|2095.13|2095|2094.5|2095.88|2095.38|2094.63|2094.13|56
1647265490000|2022-03-14 13:44:50|2094.88|2094.38|2095|2094.5|2095.63|2095.13|2094.63|2094.13|76
1647265500000|2022-03-14 13:45:00|2094.88|2094.38|2094.38|2093.88|2095.25|2094.75|2093.88|2093.38|75
1647265510000|2022-03-14 13:45:10|2094.13|2093.63|2094.88|2094.38|2094.88|2094.38|2094.13|2093.63|35
1647265520000|2022-03-14 13:45:20|2095|2094.5|2094.63|2094.13|2095.38|2094.88|2094.38|2093.88|45
1647265530000|2022-03-14 13:45:30|2094.38|2093.88|2095|2094.5|2095.38|2094.88|2094.38|2093.88|37
1647265540000|2022-03-14 13:45:40|2095.13|2094.63|2095.63|2095.13|2095.88|2095.38|2094.88|2094.38|34
1647265550000|2022-03-14 13:45:50|2095.88|2095.38|2094.63|2094.13|2095.88|2095.38|2094.63|2094.13|38
1647265560000|2022-03-14 13:46:00|2094.38|2093.88|2094.38|2093.88|2095.13|2094.63|2094.13|2093.63|22
1647265570000|2022-03-14 13:46:10|2094.25|2093.75|2093.38|2092.88|2094.38|2093.88|2093.38|2092.88|53
1647265580000|2022-03-14 13:46:20|2093.63|2093.13|2094.13|2093.63|2094.5|2094|2093.38|2092.88|36
1647265590000|2022-03-14 13:46:30|2093.88|2093.38|2094.63|2094.13|2094.63|2094.13|2093.88|2093.38|40
1647265600000|2022-03-14 13:46:40|2094.38|2093.88|2093.63|2093.13|2094.5|2094|2093.5|2093|32
1647265610000|2022-03-14 13:46:50|2093.75|2093.25|2094.38|2093.88|2094.63|2094.13|2093.75|2093.25|28
1647265620000|2022-03-14 13:47:00|2094.25|2093.75|2093.88|2093.38|2094.38|2093.88|2093.63|2093.13|41
1647265630000|2022-03-14 13:47:10|2093.75|2093.25|2093.75|2093.25|2093.88|2093.38|2092.63|2092.13|42
1647265640000|2022-03-14 13:47:20|2093.88|2093.38|2093.5|2093|2093.88|2093.38|2093.38|2092.88|14
1647265650000|2022-03-14 13:47:30|2093.63|2093.13|2093.63|2093.13|2094.38|2093.88|2093.63|2093.13|37
1647265660000|2022-03-14 13:47:40|2093.75|2093.25|2093.13|2092.63|2093.88|2093.38|2092.63|2092.13|245
1647265670000|2022-03-14 13:47:50|2093|2092.5|2092.88|2092.38|2093.13|2092.63|2092.88|2092.38|18
1647265680000|2022-03-14 13:48:00|2092.75|2092.25|2093.25|2092.75|2093.63|2093.13|2092.75|2092.25|28
1647265690000|2022-03-14 13:48:10|2093.38|2092.88|2094|2093.5|2094|2093.5|2093.13|2092.63|15
1647265700000|2022-03-14 13:48:20|2093.88|2093.38|2095.13|2094.63|2095.38|2094.88|2093.88|2093.38|28
1647265710000|2022-03-14 13:48:30|2095.25|2094.75|2095.88|2095.38|2096|2095.5|2095.13|2094.63|22
1647265720000|2022-03-14 13:48:40|2095.75|2095.25|2096.38|2095.88|2096.38|2095.88|2095.75|2095.25|53
1647265730000|2022-03-14 13:48:50|2096.5|2096|2095.38|2094.88|2096.63|2096.13|2094.63|2094.13|81
1647265740000|2022-03-14 13:49:00|2095.13|2094.63|2094.88|2094.38|2095.88|2095.38|2094.88|2094.38|27
1647265750000|2022-03-14 13:49:10|2094.75|2094.25|2094.63|2094.13|2094.75|2094.25|2093.75|2093.25|64
1647265760000|2022-03-14 13:49:20|2094.38|2093.88|2095|2094.5|2095.13|2094.63|2094.38|2093.88|38
1647265770000|2022-03-14 13:49:30|2094.88|2094.38|2094.75|2094.25|2094.88|2094.38|2093.88|2093.38|50
1647265780000|2022-03-14 13:49:40|2094.88|2094.38|2095.38|2094.88|2095.38|2094.88|2094.63|2094.13|56
1647265790000|2022-03-14 13:49:50|2095.5|2095|2095.63|2095.13|2095.88|2095.38|2095.25|2094.75|167
1647265800000|2022-03-14 13:50:00|2095.75|2095.25|2095.88|2095.38|2096.38|2095.88|2095.38|2094.88|43
1647265810000|2022-03-14 13:50:10|2096.13|2095.63|2097|2096.5|2097.13|2096.63|2096.13|2095.63|68
1647265820000|2022-03-14 13:50:20|2096.88|2096.38|2096.75|2096.25|2097.13|2096.63|2096.63|2096.13|121
1647265830000|2022-03-14 13:50:30|2096.38|2095.88|2097|2096.5|2097.13|2096.63|2096.13|2095.63|29
1647265840000|2022-03-14 13:50:40|2096.88|2096.38|2096.63|2096.13|2097.13|2096.63|2096.63|2096.13|94
1647265850000|2022-03-14 13:50:50|2096.88|2096.38|2096.63|2096.13|2097.13|2096.63|2096.38|2095.88|87
1647265860000|2022-03-14 13:51:00|2096.75|2096.25|2096.38|2095.88|2096.88|2096.38|2096.38|2095.88|86
1647265870000|2022-03-14 13:51:10|2096.5|2096|2096.88|2096.38|2096.88|2096.38|2096.38|2095.88|82
1647265880000|2022-03-14 13:51:20|2097.13|2096.63|2096.88|2096.38|2097.38|2096.88|2096.63|2096.13|45
1647265890000|2022-03-14 13:51:30|2097|2096.5|2097|2096.5|2097.38|2096.88|2096.88|2096.38|16
1647265900000|2022-03-14 13:51:40|2097.13|2096.63|2096.13|2095.63|2097.13|2096.63|2096.13|2095.63|48
1647265910000|2022-03-14 13:51:50|2096.25|2095.75|2096.5|2096|2096.88|2096.38|2096.25|2095.75|49
1647265920000|2022-03-14 13:52:00|2096.38|2095.88|2095.38|2094.88|2096.5|2096|2094.88|2094.38|29
1647265930000|2022-03-14 13:52:10|2095.25|2094.75|2095.63|2095.13|2096|2095.5|2095.25|2094.75|19
1647265940000|2022-03-14 13:52:20|2095.88|2095.38|2095.75|2095.25|2095.88|2095.38|2095.38|2094.88|38
1647265950000|2022-03-14 13:52:30|2095.88|2095.38|2095.5|2095|2096.13|2095.63|2095.5|2095|52
1647265960000|2022-03-14 13:52:40|2095.38|2094.88|2095.38|2094.88|2095.5|2095|2095|2094.5|1020
1647265970000|2022-03-14 13:52:50|2095.13|2094.63|2095.25|2094.75|2095.88|2095.38|2095.13|2094.63|31
1647265980000|2022-03-14 13:53:00|2094.88|2094.38|2094.63|2094.13|2095.13|2094.63|2094.38|2093.88|51
1647265990000|2022-03-14 13:53:10|2094.5|2094|2094.5|2094|2094.88|2094.38|2094.38|2093.88|9
1647266000000|2022-03-14 13:53:20|2094.38|2093.88|2093.75|2093.25|2094.63|2094.13|2093.63|2093.13|40
1647266010000|2022-03-14 13:53:30|2093.63|2093.13|2093.88|2093.38|2093.88|2093.38|2093.38|2092.88|38
1647266020000|2022-03-14 13:53:40|2093.75|2093.25|2092.88|2092.38|2093.88|2093.38|2092.88|2092.38|53
1647266030000|2022-03-14 13:53:50|2092.75|2092.25|2093.13|2092.63|2093.13|2092.63|2092.63|2092.13|58
1647266040000|2022-03-14 13:54:00|2093.38|2092.88|2093.88|2093.38|2094.5|2094|2093.13|2092.63|35
1647266050000|2022-03-14 13:54:10|2094|2093.5|2094.38|2093.88|2094.88|2094.38|2093.88|2093.38|50
1647266060000|2022-03-14 13:54:20|2094.25|2093.75|2094.5|2094|2094.63|2094.13|2094.13|2093.63|27
1647266070000|2022-03-14 13:54:30|2094.63|2094.13|2095|2094.5|2095.38|2094.88|2094.63|2094.13|32
1647266080000|2022-03-14 13:54:40|2094.88|2094.38|2095.13|2094.63|2095.13|2094.63|2094.88|2094.38|25
1647266090000|2022-03-14 13:54:50|2094.88|2094.38|2093.88|2093.38|2094.88|2094.38|2093.63|2093.13|98
1647266100000|2022-03-14 13:55:00|2094.13|2093.63|2093.88|2093.38|2094.38|2093.88|2093.63|2093.13|40
1647266110000|2022-03-14 13:55:10|2093.75|2093.25|2095.25|2094.75|2095.38|2094.88|2093.75|2093.25|42
1647266120000|2022-03-14 13:55:20|2095.13|2094.63|2095.88|2095.38|2096.13|2095.63|2095.13|2094.63|57
1647266130000|2022-03-14 13:55:30|2095.75|2095.25|2095.63|2095.13|2095.88|2095.38|2095.5|2095|16
1647266140000|2022-03-14 13:55:40|2095.88|2095.38|2095.5|2095|2096.13|2095.63|2095.5|2095|30
1647266150000|2022-03-14 13:55:50|2095.38|2094.88|2095.88|2095.38|2096|2095.5|2094.88|2094.38|29
1647266160000|2022-03-14 13:56:00|2096.13|2095.63|2096.25|2095.75|2096.5|2096|2095.88|2095.38|64
1647266170000|2022-03-14 13:56:10|2096.13|2095.63|2094.88|2094.38|2096.13|2095.63|2094.88|2094.38|34
1647266180000|2022-03-14 13:56:20|2095|2094.5|2095.25|2094.75|2095.38|2094.88|2094.38|2093.88|25
1647266190000|2022-03-14 13:56:30|2095.13|2094.63|2094.63|2094.13|2095.25|2094.75|2094.38|2093.88|56
1647266200000|2022-03-14 13:56:40|2094.38|2093.88|2093.13|2092.63|2094.38|2093.88|2093.13|2092.63|44
1647266210000|2022-03-14 13:56:50|2092.88|2092.38|2093.88|2093.38|2094.38|2093.88|2092.63|2092.13|133
1647266220000|2022-03-14 13:57:00|2093.75|2093.25|2093.63|2093.13|2094.63|2094.13|2093.63|2093.13|41
1647266230000|2022-03-14 13:57:10|2093.38|2092.88|2093.88|2093.38|2094|2093.5|2093.13|2092.63|54
1647266240000|2022-03-14 13:57:20|2094.13|2093.63|2094.38|2093.88|2094.63|2094.13|2093.88|2093.38|29
1647266250000|2022-03-14 13:57:30|2094.5|2094|2093.63|2093.13|2094.5|2094|2093.63|2093.13|27
1647266260000|2022-03-14 13:57:40|2093.75|2093.25|2093.88|2093.38|2094.25|2093.75|2093.63|2093.13|39
1647266270000|2022-03-14 13:57:50|2093.63|2093.13|2094|2093.5|2094.13|2093.63|2093.63|2093.13|34
1647266280000|2022-03-14 13:58:00|2094.13|2093.63|2094|2093.5|2094.63|2094.13|2094|2093.5|31
1647266290000|2022-03-14 13:58:10|2093.88|2093.38|2093.63|2093.13|2094.13|2093.63|2093.63|2093.13|3506
1647266300000|2022-03-14 13:58:20|2093.13|2092.63|2093.38|2092.88|2093.38|2092.88|2093.13|2092.63|35
1647266310000|2022-03-14 13:58:30|2093.63|2093.13|2094|2093.5|2094.13|2093.63|2093.63|2093.13|42
1647266320000|2022-03-14 13:58:40|2094.25|2093.75|2094.13|2093.63|2094.38|2093.88|2093.88|2093.38|23
1647266330000|2022-03-14 13:58:50|2094.38|2093.88|2094.5|2094|2094.75|2094.25|2094.38|2093.88|26
1647266340000|2022-03-14 13:59:00|2094.38|2093.88|2094.63|2094.13|2094.88|2094.38|2094.38|2093.88|55
1647266350000|2022-03-14 13:59:10|2094.75|2094.25|2095.63|2095.13|2095.88|2095.38|2094.63|2094.13|37
1647266360000|2022-03-14 13:59:20|2095.5|2095|2095.25|2094.75|2095.75|2095.25|2095.25|2094.75|26
1647266370000|2022-03-14 13:59:30|2095.38|2094.88|2095.25|2094.75|2095.38|2094.88|2095.13|2094.63|10
1647266380000|2022-03-14 13:59:40|2095.13|2094.63|2094.38|2093.88|2095.38|2094.88|2094.38|2093.88|109
1647266390000|2022-03-14 13:59:50|2094.25|2093.75|2095.13|2094.63|2095.13|2094.63|2094.13|2093.63|65
1647266400000|2022-03-14 14:00:00|2095|2094.5|2092.88|2092.38|2095|2094.5|2092.88|2092.38|66
1647266410000|2022-03-14 14:00:10|2092.75|2092.25|2092.38|2091.88|2092.75|2092.25|2092.13|2091.63|71
1647266420000|2022-03-14 14:00:20|2092.5|2092|2093|2092.5|2093.25|2092.75|2092.38|2091.88|78
1647266430000|2022-03-14 14:00:30|2093.13|2092.63|2093.38|2092.88|2094.38|2093.88|2093.13|2092.63|43
1647266440000|2022-03-14 14:00:40|2093.13|2092.63|2093.38|2092.88|2093.38|2092.88|2092.88|2092.38|38
1647266450000|2022-03-14 14:00:50|2093.25|2092.75|2093.88|2093.38|2093.88|2093.38|2093.25|2092.75|17
1647266460000|2022-03-14 14:01:00|2094.13|2093.63|2094|2093.5|2094.88|2094.38|2093.88|2093.38|76
1647266470000|2022-03-14 14:01:10|2093.88|2093.38|2094.38|2093.88|2094.38|2093.88|2093.88|2093.38|25
1647266480000|2022-03-14 14:01:20|2094.25|2093.75|2093.38|2092.88|2094.38|2093.88|2093.38|2092.88|25
1647266490000|2022-03-14 14:01:30|2093.5|2093|2093.5|2093|2093.63|2093.13|2093.25|2092.75|24
1647266500000|2022-03-14 14:01:40|2093.75|2093.25|2094.88|2094.38|2095.38|2094.88|2093.63|2093.13|1234
1647266510000|2022-03-14 14:01:50|2095.13|2094.63|2094.88|2094.38|2095.13|2094.63|2094.38|2093.88|18
1647266520000|2022-03-14 14:02:00|2094.75|2094.25|2094.88|2094.38|2096.13|2095.63|2094.63|2094.13|55
1647266530000|2022-03-14 14:02:10|2094.75|2094.25|2095.63|2095.13|2095.63|2095.13|2094.75|2094.25|64
1647266540000|2022-03-14 14:02:20|2095.75|2095.25|2095.63|2095.13|2095.88|2095.38|2095.63|2095.13|10
1647266550000|2022-03-14 14:02:30|2095.75|2095.25|2095.88|2095.38|2096.13|2095.63|2095.63|2095.13|25
1647266560000|2022-03-14 14:02:40|2096|2095.5|2096.13|2095.63|2096.38|2095.88|2095.88|2095.38|70
1647266570000|2022-03-14 14:02:50|2095.63|2095.13|2096.13|2095.63|2096.13|2095.63|2095.5|2095|85
1647266580000|2022-03-14 14:03:00|2096|2095.5|2094.63|2094.13|2096.13|2095.63|2094.63|2094.13|36
1647266590000|2022-03-14 14:03:10|2094.5|2094|2094.63|2094.13|2095.38|2094.88|2094.5|2094|48
1647266600000|2022-03-14 14:03:20|2094.75|2094.25|2095.38|2094.88|2095.38|2094.88|2094.75|2094.25|97
1647266610000|2022-03-14 14:03:30|2095.25|2094.75|2095.13|2094.63|2095.5|2095|2094.88|2094.38|22
1647266620000|2022-03-14 14:03:40|2095.38|2094.88|2095.63|2095.13|2095.88|2095.38|2095.13|2094.63|39
1647266630000|2022-03-14 14:03:50|2095.88|2095.38|2095.63|2095.13|2095.88|2095.38|2095.63|2095.13|33
1647266640000|2022-03-14 14:04:00|2095.5|2095|2094.88|2094.38|2095.5|2095|2094.63|2094.13|27
1647266650000|2022-03-14 14:04:10|2094.63|2094.13|2094.38|2093.88|2094.63|2094.13|2094.13|2093.63|34
1647266660000|2022-03-14 14:04:20|2094.5|2094|2094.38|2093.88|2094.63|2094.13|2094.25|2093.75|33
1647266670000|2022-03-14 14:04:30|2094.25|2093.75|2094.38|2093.88|2094.63|2094.13|2094.13|2093.63|25
1647266680000|2022-03-14 14:04:40|2094.5|2094|2094.13|2093.63|2094.63|2094.13|2093.88|2093.38|27
1647266690000|2022-03-14 14:04:50|2094.25|2093.75|2093.75|2093.25|2094.38|2093.88|2093.75|2093.25|25
1647266700000|2022-03-14 14:05:00|2094.25|2093.75|2093.63|2093.13|2094.38|2093.88|2093.63|2093.13|89
1647266710000|2022-03-14 14:05:10|2093.88|2093.38|2093.75|2093.25|2093.88|2093.38|2093.63|2093.13|22
1647266720000|2022-03-14 14:05:20|2093.88|2093.38|2094.38|2093.88|2094.63|2094.13|2093.88|2093.38|45
1647266730000|2022-03-14 14:05:30|2094.5|2094|2094.63|2094.13|2094.88|2094.38|2094.38|2093.88|24
1647266740000|2022-03-14 14:05:40|2094.88|2094.38|2094.13|2093.63|2094.88|2094.38|2094.13|2093.63|26
1647266750000|2022-03-14 14:05:50|2094.38|2093.88|2094|2093.5|2094.38|2093.88|2094|2093.5|16
1647266760000|2022-03-14 14:06:00|2094.13|2093.63|2094.38|2093.88|2095.63|2095.13|2094.13|2093.63|93
1647266770000|2022-03-14 14:06:10|2094.25|2093.75|2093.88|2093.38|2094.25|2093.75|2093.25|2092.75|46
1647266780000|2022-03-14 14:06:20|2093.5|2093|2093.13|2092.63|2093.88|2093.38|2093.13|2092.63|38
1647266790000|2022-03-14 14:06:30|2093.25|2092.75|2094.13|2093.63|2094.13|2093.63|2093.25|2092.75|41
1647266800000|2022-03-14 14:06:40|2094|2093.5|2094.38|2093.88|2094.63|2094.13|2093.88|2093.38|43
1647266810000|2022-03-14 14:06:50|2094.63|2094.13|2094.38|2093.88|2094.88|2094.38|2094.13|2093.63|30
1647266820000|2022-03-14 14:07:00|2094.13|2093.63|2094.63|2094.13|2094.88|2094.38|2094.13|2093.63|31
1647266830000|2022-03-14 14:07:10|2094.75|2094.25|2094.63|2094.13|2094.88|2094.38|2094.38|2093.88|41
1647266840000|2022-03-14 14:07:20|2094.75|2094.25|2094.75|2094.25|2094.88|2094.38|2094.25|2093.75|45
1647266850000|2022-03-14 14:07:30|2094.63|2094.13|2094.75|2094.25|2094.88|2094.38|2094.38|2093.88|29
1647266860000|2022-03-14 14:07:40|2094.63|2094.13|2095.38|2094.88|2095.63|2095.13|2094.63|2094.13|39
1647266870000|2022-03-14 14:07:50|2095.5|2095|2095.63|2095.13|2095.88|2095.38|2095.38|2094.88|40
1647266880000|2022-03-14 14:08:00|2095.5|2095|2095.38|2094.88|2095.88|2095.38|2095.38|2094.88|33
1647266890000|2022-03-14 14:08:10|2095.5|2095|2095.75|2095.25|2095.75|2095.25|2095.38|2094.88|14
1647266900000|2022-03-14 14:08:20|2095.63|2095.13|2095.88|2095.38|2095.88|2095.38|2095.63|2095.13|36
1647266910000|2022-03-14 14:08:30|2095.75|2095.25|2095.88|2095.38|2096.38|2095.88|2095.75|2095.25|3033
1647266920000|2022-03-14 14:08:40|2095.63|2095.13|2095.38|2094.88|2095.88|2095.38|2095.38|2094.88|45
1647266930000|2022-03-14 14:08:50|2095.5|2095|2095.5|2095|2095.88|2095.38|2095.38|2094.88|69
1647266940000|2022-03-14 14:09:00|2095.63|2095.13|2094.88|2094.38|2095.88|2095.38|2094.88|2094.38|40
1647266950000|2022-03-14 14:09:10|2095|2094.5|2095.13|2094.63|2095.38|2094.88|2094.88|2094.38|24
1647266960000|2022-03-14 14:09:20|2095|2094.5|2095.38|2094.88|2095.88|2095.38|2095|2094.5|25
1647266970000|2022-03-14 14:09:30|2095.5|2095|2095.63|2095.13|2095.63|2095.13|2095.38|2094.88|20
1647266980000|2022-03-14 14:09:40|2095.5|2095|2096.13|2095.63|2096.38|2095.88|2095.38|2094.88|76
1647266990000|2022-03-14 14:09:50|2096.38|2095.88|2096.38|2095.88|2096.38|2095.88|2096.13|2095.63|33
1647267000000|2022-03-14 14:10:00|2096.25|2095.75|2096|2095.5|2096.38|2095.88|2095.88|2095.38|20
1647267010000|2022-03-14 14:10:10|2096.13|2095.63|2096.13|2095.63|2096.38|2095.88|2095.88|2095.38|27
1647267020000|2022-03-14 14:10:20|2095.88|2095.38|2096.38|2095.88|2096.63|2096.13|2095.88|2095.38|55
1647267030000|2022-03-14 14:10:30|2096.25|2095.75|2096.5|2096|2096.63|2096.13|2096.13|2095.63|19
1647267040000|2022-03-14 14:10:40|2096.38|2095.88|2095.88|2095.38|2096.5|2096|2095.88|2095.38|25
1647267050000|2022-03-14 14:10:50|2095.75|2095.25|2095.88|2095.38|2096.38|2095.88|2095.75|2095.25|92
1647267060000|2022-03-14 14:11:00|2096|2095.5|2096|2095.5|2096.13|2095.63|2095.38|2094.88|50
1647267070000|2022-03-14 14:11:10|2096.13|2095.63|2097.38|2096.88|2097.38|2096.88|2095.88|2095.38|50
1647267080000|2022-03-14 14:11:20|2097.5|2097|2097.13|2096.63|2097.63|2097.13|2096.88|2096.38|55
1647267090000|2022-03-14 14:11:30|2097|2096.5|2098.13|2097.63|2098.13|2097.63|2097|2096.5|151
1647267100000|2022-03-14 14:11:40|2098.38|2097.88|2098.63|2098.13|2099.13|2098.63|2098.38|2097.88|183
1647267110000|2022-03-14 14:11:50|2098.5|2098|2098.63|2098.13|2098.88|2098.38|2098.38|2097.88|46
1647267120000|2022-03-14 14:12:00|2098.75|2098.25|2098.88|2098.38|2099.13|2098.63|2098.63|2098.13|87
1647267130000|2022-03-14 14:12:10|2098.75|2098.25|2098.63|2098.13|2098.88|2098.38|2098.38|2097.88|55
1647267140000|2022-03-14 14:12:20|2098.38|2097.88|2097.13|2096.63|2098.38|2097.88|2097.13|2096.63|76
1647267150000|2022-03-14 14:12:30|2097.25|2096.75|2097.63|2097.13|2097.75|2097.25|2097.25|2096.75|22
1647267160000|2022-03-14 14:12:40|2097.75|2097.25|2098.38|2097.88|2098.5|2098|2097.63|2097.13|69
1647267170000|2022-03-14 14:12:50|2098.25|2097.75|2098.13|2097.63|2098.38|2097.88|2097.88|2097.38|52
1647267180000|2022-03-14 14:13:00|2097.88|2097.38|2098.63|2098.13|2098.63|2098.13|2097.88|2097.38|28
1647267190000|2022-03-14 14:13:10|2098.5|2098|2098.88|2098.38|2098.88|2098.38|2098.5|2098|60
1647267200000|2022-03-14 14:13:20|2098.63|2098.13|2098.13|2097.63|2098.63|2098.13|2098.13|2097.63|32
1647267210000|2022-03-14 14:13:30|2098|2097.5|2098.13|2097.63|2098.38|2097.88|2097.88|2097.38|33
1647267220000|2022-03-14 14:13:40|2098.38|2097.88|2098.25|2097.75|2098.38|2097.88|2098.13|2097.63|41
1647267230000|2022-03-14 14:13:50|2098.38|2097.88|2099.13|2098.63|2099.25|2098.75|2098.38|2097.88|79
1647267240000|2022-03-14 14:14:00|2099.25|2098.75|2098.88|2098.38|2099.25|2098.75|2098.88|2098.38|35
1647267250000|2022-03-14 14:14:10|2098.75|2098.25|2099.13|2098.63|2099.13|2098.63|2098.5|2098|28
1647267260000|2022-03-14 14:14:20|2099|2098.5|2098.88|2098.38|2099|2098.5|2098.63|2098.13|33
1647267270000|2022-03-14 14:14:30|2098.75|2098.25|2098.63|2098.13|2098.88|2098.38|2098.38|2097.88|27
1647267280000|2022-03-14 14:14:40|2098.5|2098|2097.88|2097.38|2098.63|2098.13|2097.88|2097.38|51
1647267290000|2022-03-14 14:14:50|2098.13|2097.63|2098.13|2097.63|2098.5|2098|2098.13|2097.63|110
1647267300000|2022-03-14 14:15:00|2098.38|2097.88|2098.38|2097.88|2098.5|2098|2098.13|2097.63|49
1647267310000|2022-03-14 14:15:10|2098.5|2098|2098.38|2097.88|2098.63|2098.13|2098.38|2097.88|14
1647267320000|2022-03-14 14:15:20|2098.5|2098|2098.13|2097.63|2098.63|2098.13|2097.88|2097.38|50
1647267330000|2022-03-14 14:15:30|2098|2097.5|2097.63|2097.13|2098|2097.5|2097.25|2096.75|60
1647267340000|2022-03-14 14:15:40|2097.88|2097.38|2097.13|2096.63|2097.88|2097.38|2097.13|2096.63|54
1647267350000|2022-03-14 14:15:50|2097.38|2096.88|2096.88|2096.38|2097.63|2097.13|2096.88|2096.38|95
1647267360000|2022-03-14 14:16:00|2096.38|2095.88|2096.88|2096.38|2097.13|2096.63|2096.38|2095.88|55
1647267370000|2022-03-14 14:16:10|2097|2096.5|2097.88|2097.38|2097.88|2097.38|2097|2096.5|35
1647267380000|2022-03-14 14:16:20|2097.75|2097.25|2097.38|2096.88|2097.75|2097.25|2097.13|2096.63|45
1647267390000|2022-03-14 14:16:30|2097.5|2097|2097.38|2096.88|2097.5|2097|2097.13|2096.63|32
1647267400000|2022-03-14 14:16:40|2097.25|2096.75|2097.13|2096.63|2097.38|2096.88|2097.13|2096.63|33
1647267410000|2022-03-14 14:16:50|2097|2096.5|2096.63|2096.13|2097.13|2096.63|2096.5|2096|36
1647267420000|2022-03-14 14:17:00|2096.5|2096|2096.63|2096.13|2096.88|2096.38|2096.5|2096|37
1647267430000|2022-03-14 14:17:10|2096.75|2096.25|2096.25|2095.75|2097|2096.5|2096.13|2095.63|65
1647267440000|2022-03-14 14:17:20|2096.63|2096.13|2096.38|2095.88|2096.63|2096.13|2096.13|2095.63|33
1647267450000|2022-03-14 14:17:30|2096.5|2096|2097.13|2096.63|2097.13|2096.63|2096.5|2096|35
1647267460000|2022-03-14 14:17:40|2097.38|2096.88|2096.63|2096.13|2097.38|2096.88|2096.63|2096.13|55
1647267470000|2022-03-14 14:17:50|2096.38|2095.88|2097.13|2096.63|2097.13|2096.63|2096.38|2095.88|57
1647267480000|2022-03-14 14:18:00|2097.38|2096.88|2097.38|2096.88|2097.63|2097.13|2097.38|2096.88|27
1647267490000|2022-03-14 14:18:10|2097.13|2096.63|2097.13|2096.63|2097.38|2096.88|2097.13|2096.63|41
1647267500000|2022-03-14 14:18:20|2097.25|2096.75|2097.5|2097|2097.5|2097|2097.25|2096.75|33
1647267510000|2022-03-14 14:18:30|2097.38|2096.88|2097.88|2097.38|2097.88|2097.38|2097.38|2096.88|29
1647267520000|2022-03-14 14:18:40|2097.75|2097.25|2097.75|2097.25|2097.75|2097.25|2097.63|2097.13|2
1647267530000|2022-03-14 14:18:50|2098|2097.5|2098|2097.5|2098.13|2097.63|2097.88|2097.38|71
1647267540000|2022-03-14 14:19:00|2097.88|2097.38|2098.38|2097.88|2098.63|2098.13|2097.88|2097.38|129
1647267550000|2022-03-14 14:19:10|2098.63|2098.13|2098.63|2098.13|2098.63|2098.13|2098.38|2097.88|47
1647267560000|2022-03-14 14:19:20|2098.75|2098.25|2099.13|2098.63|2099.13|2098.63|2098.63|2098.13|41
1647267570000|2022-03-14 14:19:30|2098.88|2098.38|2099|2098.5|2099.13|2098.63|2098.88|2098.38|32
1647267580000|2022-03-14 14:19:40|2099.13|2098.63|2098.5|2098|2099.25|2098.75|2098.5|2098|72
1647267590000|2022-03-14 14:19:50|2098.63|2098.13|2098.63|2098.13|2098.63|2098.13|2098.38|2097.88|13
1647267600000|2022-03-14 14:20:00|2098.88|2098.38|2099.63|2099.13|2099.88|2099.38|2098.75|2098.25|69
1647267610000|2022-03-14 14:20:10|2099.38|2098.88|2098.88|2098.38|2099.38|2098.88|2098.88|2098.38|34
1647267620000|2022-03-14 14:20:20|2099.13|2098.63|2099.5|2099|2099.63|2099.13|2099.13|2098.63|57
1647267630000|2022-03-14 14:20:30|2099.38|2098.88|2098.88|2098.38|2099.63|2099.13|2098.88|2098.38|27
1647267640000|2022-03-14 14:20:40|2098.75|2098.25|2098.63|2098.13|2098.88|2098.38|2098.63|2098.13|28
1647267650000|2022-03-14 14:20:50|2098.75|2098.25|2098.63|2098.13|2098.88|2098.38|2098.63|2098.13|50
1647267660000|2022-03-14 14:21:00|2098.75|2098.25|2099.63|2099.13|2099.63|2099.13|2098.13|2097.63|137
1647267670000|2022-03-14 14:21:10|2099.38|2098.88|2099.38|2098.88|2099.5|2099|2099.25|2098.75|51
1647267680000|2022-03-14 14:21:20|2099.25|2098.75|2099.25|2098.75|2099.63|2099.13|2099.13|2098.63|22
1647267690000|2022-03-14 14:21:30|2099.38|2098.88|2098.63|2098.13|2099.38|2098.88|2098.63|2098.13|43
1647267700000|2022-03-14 14:21:40|2098.75|2098.25|2099.13|2098.63|2099.13|2098.63|2098.63|2098.13|43
1647267710000|2022-03-14 14:21:50|2099.25|2098.75|2099|2098.5|2099.25|2098.75|2098.88|2098.38|50
1647267720000|2022-03-14 14:22:00|2098.88|2098.38|2099|2098.5|2099|2098.5|2098.63|2098.13|32
1647267730000|2022-03-14 14:22:10|2098.88|2098.38|2099.63|2099.13|2099.75|2099.25|2098.63|2098.13|56
1647267740000|2022-03-14 14:22:20|2099.5|2099|2099.63|2099.13|2099.63|2099.13|2099.13|2098.63|40
1647267750000|2022-03-14 14:22:30|2099.5|2099|2099.63|2099.13|2099.63|2099.13|2099.38|2098.88|32
1647267760000|2022-03-14 14:22:40|2099.75|2099.25|2099.63|2099.13|2099.88|2099.38|2099.38|2098.88|54
1647267770000|2022-03-14 14:22:50|2099.75|2099.25|2100|2099.5|2100.13|2099.63|2099.75|2099.25|55
1647267780000|2022-03-14 14:23:00|2100.13|2099.63|2100.13|2099.63|2100.13|2099.63|2099.63|2099.13|99
1647267790000|2022-03-14 14:23:10|2100.38|2099.88|2100.13|2099.63|2100.63|2100.13|2100.13|2099.63|53
1647267800000|2022-03-14 14:23:20|2100|2099.5|2099.88|2099.38|2100.13|2099.63|2099.88|2099.38|87
1647267810000|2022-03-14 14:23:30|2099.63|2099.13|2100|2099.5|2100|2099.5|2099.63|2099.13|41
1647267820000|2022-03-14 14:23:40|2100.13|2099.63|2100|2099.5|2100.13|2099.63|2099.88|2099.38|91
1647267830000|2022-03-14 14:23:50|2100.13|2099.63|2100.88|2100.38|2100.88|2100.38|2100.13|2099.63|246
1647267840000|2022-03-14 14:24:00|2100.63|2100.13|2100.63|2100.13|2100.88|2100.38|2100.63|2100.13|35
1647267850000|2022-03-14 14:24:10|2100.38|2099.88|2100.75|2100.25|2100.88|2100.38|2100.38|2099.88|23
1647267860000|2022-03-14 14:24:20|2100.63|2100.13|2101.25|2100.75|2101.63|2101.13|2100.63|2100.13|62
1647267870000|2022-03-14 14:24:30|2101.13|2100.63|2101.38|2100.88|2101.63|2101.13|2101.13|2100.63|61
1647267880000|2022-03-14 14:24:40|2101.63|2101.13|2101.38|2100.88|2101.63|2101.13|2101.38|2100.88|19
1647267890000|2022-03-14 14:24:50|2101.5|2101|2101.63|2101.13|2101.63|2101.13|2101.38|2100.88|60
1647267900000|2022-03-14 14:25:00|2101.75|2101.25|2102.63|2102.13|2102.63|2102.13|2101.75|2101.25|51
1647267910000|2022-03-14 14:25:10|2102.75|2102.25|2102.38|2101.88|2102.75|2102.25|2102.13|2101.63|64
1647267920000|2022-03-14 14:25:20|2102.63|2102.13|2102.13|2101.63|2102.63|2102.13|2102.13|2101.63|26
1647267930000|2022-03-14 14:25:30|2101.88|2101.38|2102.13|2101.63|2102.13|2101.63|2101.88|2101.38|145
1647267940000|2022-03-14 14:25:40|2102|2101.5|2101.38|2100.88|2102|2101.5|2101.25|2100.75|61
1647267950000|2022-03-14 14:25:50|2101.13|2100.63|2101.63|2101.13|2101.63|2101.13|2101.13|2100.63|61
1647267960000|2022-03-14 14:26:00|2101.38|2100.88|2100.38|2099.88|2101.38|2100.88|2100.38|2099.88|65
1647267970000|2022-03-14 14:26:10|2100.13|2099.63|2100|2099.5|2100.38|2099.88|2099.88|2099.38|65
1647267980000|2022-03-14 14:26:20|2099.88|2099.38|2099.88|2099.38|2100.13|2099.63|2099.88|2099.38|44
1647267990000|2022-03-14 14:26:30|2099.75|2099.25|2099.63|2099.13|2099.88|2099.38|2099.38|2098.88|55
1647268000000|2022-03-14 14:26:40|2099.75|2099.25|2099.63|2099.13|2099.88|2099.38|2099.63|2099.13|148
1647268010000|2022-03-14 14:26:50|2099.38|2098.88|2099.75|2099.25|2099.88|2099.38|2099.13|2098.63|129
1647268020000|2022-03-14 14:27:00|2099.63|2099.13|2099.63|2099.13|2099.63|2099.13|2099.25|2098.75|39
1647268030000|2022-03-14 14:27:10|2099.5|2099|2099.25|2098.75|2099.63|2099.13|2099.13|2098.63|23
1647268040000|2022-03-14 14:27:20|2099.13|2098.63|2099.5|2099|2099.5|2099|2099|2098.5|46
1647268050000|2022-03-14 14:27:30|2099.38|2098.88|2099.25|2098.75|2099.5|2099|2099.13|2098.63|64
1647268060000|2022-03-14 14:27:40|2099.38|2098.88|2099.13|2098.63|2099.63|2099.13|2099.13|2098.63|43
1647268070000|2022-03-14 14:27:50|2099.25|2098.75|2099.13|2098.63|2099.5|2099|2098.88|2098.38|68
1647268080000|2022-03-14 14:28:00|2099|2098.5|2099.38|2098.88|2099.38|2098.88|2099|2098.5|40
1647268090000|2022-03-14 14:28:10|2099.13|2098.63|2099.25|2098.75|2099.38|2098.88|2099.13|2098.63|41
1647268100000|2022-03-14 14:28:20|2099.13|2098.63|2098.63|2098.13|2099.13|2098.63|2098.13|2097.63|90
1647268110000|2022-03-14 14:28:30|2098.88|2098.38|2098.88|2098.38|2098.88|2098.38|2098.5|2098|29
1647268120000|2022-03-14 14:28:40|2098.63|2098.13|2098.63|2098.13|2099|2098.5|2098.38|2097.88|45
1647268130000|2022-03-14 14:28:50|2098.38|2097.88|2098.25|2097.75|2098.63|2098.13|2098.13|2097.63|46
1647268140000|2022-03-14 14:29:00|2098.13|2097.63|2097.63|2097.13|2098.38|2097.88|2097.63|2097.13|38
1647268150000|2022-03-14 14:29:10|2097.88|2097.38|2098.38|2097.88|2098.63|2098.13|2097.88|2097.38|71
1647268160000|2022-03-14 14:29:20|2098.13|2097.63|2097.63|2097.13|2098.13|2097.63|2097.63|2097.13|28
1647268170000|2022-03-14 14:29:30|2097.88|2097.38|2098|2097.5|2098.25|2097.75|2097.75|2097.25|17
1647268180000|2022-03-14 14:29:40|2097.88|2097.38|2097.75|2097.25|2098.38|2097.88|2097.63|2097.13|86
1647268190000|2022-03-14 14:29:50|2097.63|2097.13|2098.13|2097.63|2098.13|2097.63|2097.63|2097.13|73
1647268200000|2022-03-14 14:30:00|2098.38|2097.88|2097.63|2097.13|2098.38|2097.88|2097.38|2096.88|70
1647268210000|2022-03-14 14:30:10|2097.5|2097|2097.63|2097.13|2097.75|2097.25|2097.13|2096.63|52
1647268220000|2022-03-14 14:30:20|2097.5|2097|2098.13|2097.63|2098.13|2097.63|2097.38|2096.88|37
1647268230000|2022-03-14 14:30:30|2098.25|2097.75|2098.25|2097.75|2098.63|2098.13|2098.13|2097.63|64
1647268240000|2022-03-14 14:30:40|2098.13|2097.63|2098.38|2097.88|2098.38|2097.88|2097.88|2097.38|29
1647268250000|2022-03-14 14:30:50|2098.13|2097.63|2097.63|2097.13|2098.13|2097.63|2097.63|2097.13|35
1647268260000|2022-03-14 14:31:00|2097.88|2097.38|2097.38|2096.88|2097.88|2097.38|2097.38|2096.88|67
1647268270000|2022-03-14 14:31:10|2097.5|2097|2097.38|2096.88|2097.75|2097.25|2097.38|2096.88|32
1647268280000|2022-03-14 14:31:20|2097.5|2097|2097.38|2096.88|2097.63|2097.13|2097.13|2096.63|94
1647268290000|2022-03-14 14:31:30|2097.13|2096.63|2097.63|2097.13|2097.63|2097.13|2097.13|2096.63|47
1647268300000|2022-03-14 14:31:40|2097.75|2097.25|2097.63|2097.13|2098.13|2097.63|2097.63|2097.13|45
1647268310000|2022-03-14 14:31:50|2097.75|2097.25|2098.13|2097.63|2098.38|2097.88|2097.75|2097.25|28
1647268320000|2022-03-14 14:32:00|2098.25|2097.75|2098.13|2097.63|2098.38|2097.88|2097.88|2097.38|50
1647268330000|2022-03-14 14:32:10|2098.38|2097.88|2099.13|2098.63|2099.13|2098.63|2098.38|2097.88|76
1647268340000|2022-03-14 14:32:20|2098.88|2098.38|2097.75|2097.25|2098.88|2098.38|2097.75|2097.25|52
1647268350000|2022-03-14 14:32:30|2097.88|2097.38|2096.38|2095.88|2097.88|2097.38|2095.63|2095.13|128
1647268360000|2022-03-14 14:32:40|2096.13|2095.63|2095.13|2094.63|2096.25|2095.75|2095.13|2094.63|135
1647268370000|2022-03-14 14:32:50|2094.88|2094.38|2094.63|2094.13|2094.88|2094.38|2094.38|2093.88|71
1647268380000|2022-03-14 14:33:00|2094.75|2094.25|2095.13|2094.63|2095.88|2095.38|2094.63|2094.13|100
1647268390000|2022-03-14 14:33:10|2095|2094.5|2095.13|2094.63|2095.13|2094.63|2094.63|2094.13|64
1647268400000|2022-03-14 14:33:20|2095.38|2094.88|2095|2094.5|2095.38|2094.88|2094.88|2094.38|23
1647268410000|2022-03-14 14:33:30|2095.13|2094.63|2095.63|2095.13|2095.88|2095.38|2095.13|2094.63|83
1647268420000|2022-03-14 14:33:40|2095.5|2095|2095.13|2094.63|2095.63|2095.13|2095.13|2094.63|22
1647268430000|2022-03-14 14:33:50|2095|2094.5|2095.75|2095.25|2095.75|2095.25|2095|2094.5|24
1647268440000|2022-03-14 14:34:00|2095.63|2095.13|2096.13|2095.63|2096.13|2095.63|2095.63|2095.13|52
1647268450000|2022-03-14 14:34:10|2096.38|2095.88|2096.88|2096.38|2097|2096.5|2096.38|2095.88|37
1647268460000|2022-03-14 14:34:20|2097.13|2096.63|2098.13|2097.63|2098.13|2097.63|2096.88|2096.38|44
1647268470000|2022-03-14 14:34:30|2097.88|2097.38|2097.13|2096.63|2097.88|2097.38|2097.13|2096.63|68
1647268480000|2022-03-14 14:34:40|2096.88|2096.38|2097.13|2096.63|2097.38|2096.88|2096.88|2096.38|41
1647268490000|2022-03-14 14:34:50|2097.25|2096.75|2097.75|2097.25|2097.88|2097.38|2096.88|2096.38|52
1647268500000|2022-03-14 14:35:00|2098|2097.5|2098.38|2097.88|2098.38|2097.88|2097.88|2097.38|40
1647268510000|2022-03-14 14:35:10|2098.63|2098.13|2098.63|2098.13|2098.63|2098.13|2098|2097.5|62
1647268520000|2022-03-14 14:35:20|2098.5|2098|2099.38|2098.88|2099.38|2098.88|2098.38|2097.88|34
1647268530000|2022-03-14 14:35:30|2099.13|2098.63|2098.88|2098.38|2099.13|2098.63|2098.63|2098.13|24
1647268540000|2022-03-14 14:35:40|2098.75|2098.25|2098.38|2097.88|2098.88|2098.38|2098.25|2097.75|40
1647268550000|2022-03-14 14:35:50|2098.25|2097.75|2098.63|2098.13|2098.63|2098.13|2098|2097.5|65
1647268560000|2022-03-14 14:36:00|2098.75|2098.25|2099.13|2098.63|2099.13|2098.63|2098.75|2098.25|57
1647268570000|2022-03-14 14:36:10|2099|2098.5|2099.88|2099.38|2099.88|2099.38|2099|2098.5|49
1647268580000|2022-03-14 14:36:20|2100.38|2099.88|2099.75|2099.25|2100.38|2099.88|2099.63|2099.13|58
1647268590000|2022-03-14 14:36:30|2099.88|2099.38|2099.63|2099.13|2099.88|2099.38|2099.63|2099.13|32
1647268600000|2022-03-14 14:36:40|2099.75|2099.25|2099.38|2098.88|2099.88|2099.38|2099.38|2098.88|70
1647268610000|2022-03-14 14:36:50|2099.13|2098.63|2098.63|2098.13|2099.13|2098.63|2098.5|2098|40
1647268620000|2022-03-14 14:37:00|2098.5|2098|2098.38|2097.88|2099.13|2098.63|2098.38|2097.88|35
1647268630000|2022-03-14 14:37:10|2098.13|2097.63|2098.38|2097.88|2098.63|2098.13|2098.13|2097.63|29
1647268640000|2022-03-14 14:37:20|2098.13|2097.63|2098.38|2097.88|2098.38|2097.88|2098.13|2097.63|22
1647268650000|2022-03-14 14:37:30|2098.25|2097.75|2099|2098.5|2099.13|2098.63|2098.25|2097.75|48
1647268660000|2022-03-14 14:37:40|2099.13|2098.63|2099.63|2099.13|2099.88|2099.38|2099.13|2098.63|37
1647268670000|2022-03-14 14:37:50|2099.88|2099.38|2099.63|2099.13|2099.88|2099.38|2099.63|2099.13|13
1647268680000|2022-03-14 14:38:00|2099.5|2099|2099.5|2099|2099.63|2099.13|2099.13|2098.63|19
1647268690000|2022-03-14 14:38:10|2099.38|2098.88|2099.88|2099.38|2099.88|2099.38|2098.88|2098.38|51
1647268700000|2022-03-14 14:38:20|2099.63|2099.13|2100.13|2099.63|2100.13|2099.63|2099.63|2099.13|24
1647268710000|2022-03-14 14:38:30|2100.63|2100.13|2101|2100.5|2101|2100.5|2100.38|2099.88|32
1647268720000|2022-03-14 14:38:40|2101.13|2100.63|2100.38|2099.88|2101.13|2100.63|2100.25|2099.75|53
1647268730000|2022-03-14 14:38:50|2100.25|2099.75|2098.88|2098.38|2100.25|2099.75|2098.88|2098.38|56
1647268740000|2022-03-14 14:39:00|2098.63|2098.13|2099.13|2098.63|2099.13|2098.63|2098.25|2097.75|86
1647268750000|2022-03-14 14:39:10|2098.88|2098.38|2098.88|2098.38|2099.13|2098.63|2098.63|2098.13|26
1647268760000|2022-03-14 14:39:20|2099.13|2098.63|2099.13|2098.63|2099.13|2098.63|2098.88|2098.38|27
1647268770000|2022-03-14 14:39:30|2098.88|2098.38|2099.13|2098.63|2099.13|2098.63|2098.63|2098.13|71
1647268780000|2022-03-14 14:39:40|2098.88|2098.38|2099.13|2098.63|2099.13|2098.63|2098.63|2098.13|18
1647268790000|2022-03-14 14:39:50|2099|2098.5|2099.63|2099.13|2099.63|2099.13|2099|2098.5|39
1647268800000|2022-03-14 14:40:00|2099.5|2099|2100.5|2100|2100.63|2100.13|2099.5|2099|101
1647268810000|2022-03-14 14:40:10|2100.63|2100.13|2100.75|2100.25|2101.13|2100.63|2100.63|2100.13|51
1647268820000|2022-03-14 14:40:20|2100.88|2100.38|2100.63|2100.13|2101.13|2100.63|2100.63|2100.13|50
1647268830000|2022-03-14 14:40:30|2100.38|2099.88|2099.88|2099.38|2100.38|2099.88|2099.88|2099.38|468
1647268840000|2022-03-14 14:40:40|2100.13|2099.63|2100.63|2100.13|2100.63|2100.13|2100.13|2099.63|145
1647268850000|2022-03-14 14:40:50|2100.88|2100.38|2100.63|2100.13|2100.88|2100.38|2100.63|2100.13|71
1647268860000|2022-03-14 14:41:00|2100.38|2099.88|2100.63|2100.13|2100.63|2100.13|2100.38|2099.88|42
1647268870000|2022-03-14 14:41:10|2100.75|2100.25|2101.13|2100.63|2101.38|2100.88|2100.75|2100.25|20
1647268880000|2022-03-14 14:41:20|2101|2100.5|2101.13|2100.63|2101.38|2100.88|2100.88|2100.38|38
1647268890000|2022-03-14 14:41:30|2101|2100.5|2100.88|2100.38|2101.13|2100.63|2100.63|2100.13|29
1647268900000|2022-03-14 14:41:40|2101.13|2100.63|2100.63|2100.13|2101.13|2100.63|2100.63|2100.13|53
1647268910000|2022-03-14 14:41:50|2100.88|2100.38|2100.88|2100.38|2100.88|2100.38|2100.75|2100.25|74
1647268920000|2022-03-14 14:42:00|2101.13|2100.63|2101.13|2100.63|2101.63|2101.13|2100.88|2100.38|170
1647268930000|2022-03-14 14:42:10|2101.38|2100.88|2101.88|2101.38|2102.13|2101.63|2101.38|2100.88|42
1647268940000|2022-03-14 14:42:20|2102.13|2101.63|2101.75|2101.25|2102.13|2101.63|2101.5|2101|53
1647268950000|2022-03-14 14:42:30|2101.88|2101.38|2101.13|2100.63|2102|2101.5|2100.88|2100.38|46
1647268960000|2022-03-14 14:42:40|2101.63|2101.13|2102.13|2101.63|2102.13|2101.63|2101.38|2100.88|48
1647268970000|2022-03-14 14:42:50|2102.38|2101.88|2102|2101.5|2102.38|2101.88|2101.75|2101.25|95
1647268980000|2022-03-14 14:43:00|2101.88|2101.38|2101.63|2101.13|2101.88|2101.38|2101.25|2100.75|52
1647268990000|2022-03-14 14:43:10|2101.75|2101.25|2101.88|2101.38|2102.13|2101.63|2101.63|2101.13|23
1647269000000|2022-03-14 14:43:20|2101.63|2101.13|2101.63|2101.13|2101.88|2101.38|2101.63|2101.13|32
1647269010000|2022-03-14 14:43:30|2101.75|2101.25|2101.88|2101.38|2102.13|2101.63|2101.63|2101.13|50
1647269020000|2022-03-14 14:43:40|2102.13|2101.63|2102.13|2101.63|2102.38|2101.88|2102|2101.5|51
1647269030000|2022-03-14 14:43:50|2102.25|2101.75|2102.38|2101.88|2102.38|2101.88|2102.13|2101.63|16
1647269040000|2022-03-14 14:44:00|2102.25|2101.75|2102.13|2101.63|2102.63|2102.13|2102.13|2101.63|81
1647269050000|2022-03-14 14:44:10|2101.88|2101.38|2101.88|2101.38|2102.13|2101.63|2101.88|2101.38|27
1647269060000|2022-03-14 14:44:20|2101.63|2101.13|2101.63|2101.13|2101.88|2101.38|2101.63|2101.13|36
1647269070000|2022-03-14 14:44:30|2101.75|2101.25|2101.63|2101.13|2102|2101.5|2101.63|2101.13|24
1647269080000|2022-03-14 14:44:40|2101.75|2101.25|2101.88|2101.38|2101.88|2101.38|2101.13|2100.63|100
1647269090000|2022-03-14 14:44:50|2101.75|2101.25|2101.88|2101.38|2102.13|2101.63|2101.75|2101.25|34
1647269100000|2022-03-14 14:45:00|2101.75|2101.25|2101.63|2101.13|2102|2101.5|2101.63|2101.13|51
1647269110000|2022-03-14 14:45:10|2101.75|2101.25|2101.75|2101.25|2102.13|2101.63|2101.63|2101.13|8
1647269120000|2022-03-14 14:45:20|2101.63|2101.13|2101.25|2100.75|2101.63|2101.13|2101.25|2100.75|27
1647269130000|2022-03-14 14:45:30|2101.38|2100.88|2101.13|2100.63|2101.38|2100.88|2100.63|2100.13|57
1647269140000|2022-03-14 14:45:40|2101.38|2100.88|2101.63|2101.13|2101.75|2101.25|2101.38|2100.88|73
1647269150000|2022-03-14 14:45:50|2101.75|2101.25|2101.13|2100.63|2101.88|2101.38|2101.13|2100.63|22
1647269160000|2022-03-14 14:46:00|2101.25|2100.75|2101.63|2101.13|2101.63|2101.13|2101.13|2100.63|31
1647269170000|2022-03-14 14:46:10|2101.88|2101.38|2101.88|2101.38|2102.25|2101.75|2101.63|2101.13|64
1647269180000|2022-03-14 14:46:20|2102.13|2101.63|2101.88|2101.38|2102.13|2101.63|2101.63|2101.13|34
1647269190000|2022-03-14 14:46:30|2102.13|2101.63|2101.88|2101.38|2102.13|2101.63|2101.88|2101.38|39
1647269200000|2022-03-14 14:46:40|2102.13|2101.63|2102.63|2102.13|2102.63|2102.13|2101.88|2101.38|55
1647269210000|2022-03-14 14:46:50|2102.75|2102.25|2102.75|2102.25|2102.88|2102.38|2102.63|2102.13|23
1647269220000|2022-03-14 14:47:00|2102.88|2102.38|2102.25|2101.75|2102.88|2102.38|2102.13|2101.63|56
1647269230000|2022-03-14 14:47:10|2102.13|2101.63|2102|2101.5|2102.38|2101.88|2101.88|2101.38|97
1647269240000|2022-03-14 14:47:20|2102.13|2101.63|2102.88|2102.38|2102.88|2102.38|2102.13|2101.63|50
1647269250000|2022-03-14 14:47:30|2103|2102.5|2103.38|2102.88|2103.38|2102.88|2102.88|2102.38|34
1647269260000|2022-03-14 14:47:40|2103.63|2103.13|2103.63|2103.13|2103.63|2103.13|2103.38|2102.88|31
1647269270000|2022-03-14 14:47:50|2103.88|2103.38|2104.63|2104.13|2104.88|2104.38|2103.88|2103.38|183
1647269280000|2022-03-14 14:48:00|2104.75|2104.25|2104.63|2104.13|2105.13|2104.63|2104.63|2104.13|71
1647269290000|2022-03-14 14:48:10|2104.38|2103.88|2103.5|2103|2104.38|2103.88|2103.38|2102.88|61
1647269300000|2022-03-14 14:48:20|2103.63|2103.13|2104.5|2104|2104.5|2104|2103.38|2102.88|25
1647269310000|2022-03-14 14:48:30|2104.63|2104.13|2104.5|2104|2105.13|2104.63|2104.38|2103.88|239
1647269320000|2022-03-14 14:48:40|2104.38|2103.88|2104.63|2104.13|2104.88|2104.38|2104.38|2103.88|44
1647269330000|2022-03-14 14:48:50|2104.5|2104|2104.63|2104.13|2104.63|2104.13|2103.88|2103.38|121
1647269340000|2022-03-14 14:49:00|2104.88|2104.38|2104.75|2104.25|2105|2104.5|2104.38|2103.88|68
1647269350000|2022-03-14 14:49:10|2104.88|2104.38|2104.88|2104.38|2105.13|2104.63|2104.88|2104.38|87
1647269360000|2022-03-14 14:49:20|2104.38|2103.88|2105.38|2104.88|2105.38|2104.88|2104.38|2103.88|49
1647269370000|2022-03-14 14:49:30|2105.25|2104.75|2105.63|2105.13|2105.63|2105.13|2105.13|2104.63|54
1647269380000|2022-03-14 14:49:40|2105.88|2105.38|2106.13|2105.63|2106.13|2105.63|2105.63|2105.13|81
1647269390000|2022-03-14 14:49:50|2106|2105.5|2105.38|2104.88|2106.13|2105.63|2105.13|2104.63|83
1647269400000|2022-03-14 14:50:00|2105.5|2105|2105.38|2104.88|2106.25|2105.75|2105.38|2104.88|111
1647269410000|2022-03-14 14:50:10|2105.5|2105|2106.13|2105.63|2106.38|2105.88|2105.5|2105|35
1647269420000|2022-03-14 14:50:20|2106|2105.5|2106.38|2105.88|2106.63|2106.13|2106|2105.5|74
1647269430000|2022-03-14 14:50:30|2106.5|2106|2107.25|2106.75|2107.25|2106.75|2106.5|2106|137
1647269440000|2022-03-14 14:50:40|2107.13|2106.63|2107.13|2106.63|2107.38|2106.88|2106.88|2106.38|84
1647269450000|2022-03-14 14:50:50|2107.38|2106.88|2107.5|2107|2107.63|2107.13|2107|2106.5|212
1647269460000|2022-03-14 14:51:00|2107.63|2107.13|2107.63|2107.13|2107.88|2107.38|2107.5|2107|245
1647269470000|2022-03-14 14:51:10|2107.88|2107.38|2107.5|2107|2107.88|2107.38|2107.5|2107|103
1647269480000|2022-03-14 14:51:20|2107.38|2106.88|2107.38|2106.88|2107.63|2107.13|2107.13|2106.63|172
1647269490000|2022-03-14 14:51:30|2107.25|2106.75|2108.13|2107.63|2108.13|2107.63|2107.25|2106.75|59
1647269500000|2022-03-14 14:51:40|2108.38|2107.88|2109.38|2108.88|2109.38|2108.88|2108.38|2107.88|87
1647269510000|2022-03-14 14:51:50|2109.5|2109|2109.38|2108.88|2109.63|2109.13|2109.38|2108.88|124
1647269520000|2022-03-14 14:52:00|2109.5|2109|2109.13|2108.63|2109.5|2109|2108.88|2108.38|110
1647269530000|2022-03-14 14:52:10|2109.38|2108.88|2109.88|2109.38|2109.88|2109.38|2109.25|2108.75|78
1647269540000|2022-03-14 14:52:20|2110.13|2109.63|2110.38|2109.88|2110.63|2110.13|2110.13|2109.63|78
1647269550000|2022-03-14 14:52:30|2110.5|2110|2111.75|2111.25|2111.75|2111.25|2110.5|2110|147
1647269560000|2022-03-14 14:52:40|2111.88|2111.38|2111.38|2110.88|2111.88|2111.38|2111.25|2110.75|113
1647269570000|2022-03-14 14:52:50|2111.25|2110.75|2110.88|2110.38|2111.38|2110.88|2110.63|2110.13|117
1647269580000|2022-03-14 14:53:00|2110.75|2110.25|2110.38|2109.88|2110.88|2110.38|2110.38|2109.88|133
1647269590000|2022-03-14 14:53:10|2110.5|2110|2110.88|2110.38|2111.38|2110.88|2110.5|2110|85
1647269600000|2022-03-14 14:53:20|2111|2110.5|2111.38|2110.88|2111.38|2110.88|2110.88|2110.38|64
1647269610000|2022-03-14 14:53:30|2111.5|2111|2110.88|2110.38|2111.5|2111|2110.88|2110.38|701
1647269620000|2022-03-14 14:53:40|2110.75|2110.25|2110.88|2110.38|2111.13|2110.63|2110.63|2110.13|251
1647269630000|2022-03-14 14:53:50|2110.63|2110.13|2110.88|2110.38|2110.88|2110.38|2110.63|2110.13|62
1647269640000|2022-03-14 14:54:00|2111.13|2110.63|2111.38|2110.88|2111.38|2110.88|2110.88|2110.38|172
1647269650000|2022-03-14 14:54:10|2111.25|2110.75|2111.38|2110.88|2111.38|2110.88|2110.88|2110.38|50
1647269660000|2022-03-14 14:54:20|2111.5|2111|2111.63|2111.13|2111.88|2111.38|2111.13|2110.63|185
1647269670000|2022-03-14 14:54:30|2111.88|2111.38|2111.88|2111.38|2111.88|2111.38|2111.63|2111.13|35
1647269680000|2022-03-14 14:54:40|2112.13|2111.63|2112.13|2111.63|2112.13|2111.63|2111.88|2111.38|46
1647269690000|2022-03-14 14:54:50|2111.88|2111.38|2112.38|2111.88|2112.38|2111.88|2111.88|2111.38|72
1647269700000|2022-03-14 14:55:00|2112.63|2112.13|2112.63|2112.13|2112.88|2112.38|2112.25|2111.75|139
1647269710000|2022-03-14 14:55:10|2112.75|2112.25|2112.25|2111.75|2112.88|2112.38|2112.13|2111.63|80
1647269720000|2022-03-14 14:55:20|2112.13|2111.63|2112.75|2112.25|2113.13|2112.63|2112.13|2111.63|113
1647269730000|2022-03-14 14:55:30|2112.88|2112.38|2113.5|2113|2113.63|2113.13|2112.88|2112.38|54
1647269740000|2022-03-14 14:55:40|2113.38|2112.88|2114|2113.5|2114.13|2113.63|2113.38|2112.88|63
1647269750000|2022-03-14 14:55:50|2113.88|2113.38|2113.5|2113|2114.38|2113.88|2113.38|2112.88|100
1647269760000|2022-03-14 14:56:00|2113.63|2113.13|2114.13|2113.63|2114.13|2113.63|2113.38|2112.88|111
1647269770000|2022-03-14 14:56:10|2114.25|2113.75|2114.38|2113.88|2114.5|2114|2114|2113.5|69
1647269780000|2022-03-14 14:56:20|2114.5|2114|2113.13|2112.63|2114.63|2114.13|2112.88|2112.38|149
1647269790000|2022-03-14 14:56:30|2113.38|2112.88|2113.63|2113.13|2113.63|2113.13|2113.38|2112.88|68
1647269800000|2022-03-14 14:56:40|2113.88|2113.38|2113.88|2113.38|2114.25|2113.75|2113.88|2113.38|79
1647269810000|2022-03-14 14:56:50|2114.13|2113.63|2113.63|2113.13|2114.38|2113.88|2113.63|2113.13|113
1647269820000|2022-03-14 14:57:00|2113.88|2113.38|2114.38|2113.88|2114.5|2114|2113.88|2113.38|64
1647269830000|2022-03-14 14:57:10|2114.5|2114|2113.88|2113.38|2114.5|2114|2113.88|2113.38|65
1647269840000|2022-03-14 14:57:20|2113.63|2113.13|2114.38|2113.88|2114.38|2113.88|2113.38|2112.88|97
1647269850000|2022-03-14 14:57:30|2114.25|2113.75|2114.38|2113.88|2114.38|2113.88|2114.13|2113.63|135
1647269860000|2022-03-14 14:57:40|2114.5|2114|2114.88|2114.38|2114.88|2114.38|2114.38|2113.88|119
1647269870000|2022-03-14 14:57:50|2115|2114.5|2114.63|2114.13|2115.13|2114.63|2114.38|2113.88|123
1647269880000|2022-03-14 14:58:00|2114.5|2114|2114.63|2114.13|2114.63|2114.13|2114.13|2113.63|90
1647269890000|2022-03-14 14:58:10|2114.38|2113.88|2114.38|2113.88|2114.38|2113.88|2114.13|2113.63|137
1647269900000|2022-03-14 14:58:20|2114.25|2113.75|2114.13|2113.63|2114.25|2113.75|2113.88|2113.38|112
1647269910000|2022-03-14 14:58:30|2113.88|2113.38|2113.88|2113.38|2113.88|2113.38|2113.88|2113.38|126
1647269920000|2022-03-14 14:58:40|2114.13|2113.63|2114.13|2113.63|2114.25|2113.75|2113.88|2113.38|364
1647269930000|2022-03-14 14:58:50|2114.25|2113.75|2114.25|2113.75|2114.38|2113.88|2114.13|2113.63|547
1647269940000|2022-03-14 14:59:00|2114.38|2113.88|2114.63|2114.13|2114.63|2114.13|2113.88|2113.38|912
1647269950000|2022-03-14 14:59:10|2114.5|2114|2114.38|2113.88|2114.5|2114|2113.88|2113.38|234
1647269960000|2022-03-14 14:59:20|2114.13|2113.63|2114.25|2113.75|2114.25|2113.75|2113.88|2113.38|169
1647269970000|2022-03-14 14:59:30|2114.38|2113.88|2114.13|2113.63|2114.38|2113.88|2113.88|2113.38|78
1647269980000|2022-03-14 14:59:40|2114.38|2113.88|2113.88|2113.38|2114.38|2113.88|2113.88|2113.38|149
1647269990000|2022-03-14 14:59:50|2113.63|2113.13|2114.38|2113.88|2114.63|2114.13|2113.63|2113.13|362
1647270000000|2022-03-14 15:00:00|2114.13|2113.63|2113.13|2112.63|2114.38|2113.88|2112.63|2112.13|291
1647270010000|2022-03-14 15:00:10|2113.25|2112.75|2113.38|2112.88|2113.88|2113.38|2112.88|2112.38|111
1647270020000|2022-03-14 15:00:20|2113.5|2113|2113.13|2112.63|2113.63|2113.13|2112.75|2112.25|49
1647270030000|2022-03-14 15:00:30|2113.25|2112.75|2113.38|2112.88|2113.38|2112.88|2112.63|2112.13|85
1647270040000|2022-03-14 15:00:40|2113.25|2112.75|2112.38|2111.88|2113.25|2112.75|2112.38|2111.88|110
1647270050000|2022-03-14 15:00:50|2112.13|2111.63|2112.38|2111.88|2112.38|2111.88|2112.13|2111.63|53
1647270060000|2022-03-14 15:01:00|2112.5|2112|2112.25|2111.75|2112.5|2112|2111.63|2111.13|68
1647270070000|2022-03-14 15:01:10|2112.13|2111.63|2112.38|2111.88|2112.38|2111.88|2112.13|2111.63|30
1647270080000|2022-03-14 15:01:20|2112.13|2111.63|2112.5|2112|2112.63|2112.13|2112.13|2111.63|75
1647270090000|2022-03-14 15:01:30|2112.38|2111.88|2111.63|2111.13|2112.38|2111.88|2111.63|2111.13|62
1647270100000|2022-03-14 15:01:40|2111.88|2111.38|2111.38|2110.88|2111.88|2111.38|2111.13|2110.63|275
1647270110000|2022-03-14 15:01:50|2111.5|2111|2111.63|2111.13|2111.75|2111.25|2111.5|2111|67
1647270120000|2022-03-14 15:02:00|2111.38|2110.88|2110.38|2109.88|2111.5|2111|2110.38|2109.88|98
1647270130000|2022-03-14 15:02:10|2110.13|2109.63|2109.63|2109.13|2110.13|2109.63|2109.38|2108.88|116
1647270140000|2022-03-14 15:02:20|2109.88|2109.38|2109.63|2109.13|2109.88|2109.38|2109.38|2108.88|66
1647270150000|2022-03-14 15:02:30|2109.75|2109.25|2109.88|2109.38|2109.88|2109.38|2109.63|2109.13|31
1647270160000|2022-03-14 15:02:40|2109.63|2109.13|2108.5|2108|2109.63|2109.13|2108.38|2107.88|103
1647270170000|2022-03-14 15:02:50|2108.63|2108.13|2109.63|2109.13|2109.88|2109.38|2108.38|2107.88|131
1647270180000|2022-03-14 15:03:00|2109.5|2109|2109.38|2108.88|2109.63|2109.13|2109.13|2108.63|90
1647270190000|2022-03-14 15:03:10|2109.13|2108.63|2109.38|2108.88|2109.38|2108.88|2109.13|2108.63|44
1647270200000|2022-03-14 15:03:20|2109.25|2108.75|2109.63|2109.13|2109.63|2109.13|2109.25|2108.75|27
1647270210000|2022-03-14 15:03:30|2109.88|2109.38|2109|2108.5|2109.88|2109.38|2109|2108.5|74
1647270220000|2022-03-14 15:03:40|2109.13|2108.63|2108.5|2108|2109.13|2108.63|2108.13|2107.63|73
1647270230000|2022-03-14 15:03:50|2108.63|2108.13|2107.63|2107.13|2108.63|2108.13|2107.63|2107.13|36
1647270240000|2022-03-14 15:04:00|2107.88|2107.38|2107.63|2107.13|2107.88|2107.38|2107.38|2106.88|76
1647270250000|2022-03-14 15:04:10|2107.88|2107.38|2107.88|2107.38|2108.13|2107.63|2107.75|2107.25|44
1647270260000|2022-03-14 15:04:20|2108.13|2107.63|2107.88|2107.38|2108.38|2107.88|2107.75|2107.25|84
1647270270000|2022-03-14 15:04:30|2107.75|2107.25|2107.38|2106.88|2107.88|2107.38|2107.38|2106.88|129
1647270280000|2022-03-14 15:04:40|2107.5|2107|2107.38|2106.88|2107.63|2107.13|2107.38|2106.88|61
1647270290000|2022-03-14 15:04:50|2107.5|2107|2107.38|2106.88|2107.63|2107.13|2107.25|2106.75|404
1647270300000|2022-03-14 15:05:00|2107.63|2107.13|2108.63|2108.13|2108.63|2108.13|2107.63|2107.13|56
1647270310000|2022-03-14 15:05:10|2108.38|2107.88|2107.88|2107.38|2108.63|2108.13|2107.88|2107.38|47
1647270320000|2022-03-14 15:05:20|2108|2107.5|2107.63|2107.13|2108.13|2107.63|2107.38|2106.88|78
1647270330000|2022-03-14 15:05:30|2107.5|2107|2106.88|2106.38|2107.5|2107|2106.88|2106.38|73
1647270340000|2022-03-14 15:05:40|2107.13|2106.63|2106.88|2106.38|2107.63|2107.13|2106.63|2106.13|103
1647270350000|2022-03-14 15:05:50|2106.75|2106.25|2106.88|2106.38|2106.88|2106.38|2106.63|2106.13|59
1647270360000|2022-03-14 15:06:00|2107.13|2106.63|2107.38|2106.88|2107.38|2106.88|2107|2106.5|75
1647270370000|2022-03-14 15:06:10|2107.63|2107.13|2107.38|2106.88|2107.63|2107.13|2107.38|2106.88|67
1647270380000|2022-03-14 15:06:20|2107.63|2107.13|2107.38|2106.88|2107.63|2107.13|2107.13|2106.63|49
1647270390000|2022-03-14 15:06:30|2107.25|2106.75|2106.63|2106.13|2107.38|2106.88|2106.63|2106.13|128
1647270400000|2022-03-14 15:06:40|2106.75|2106.25|2106.63|2106.13|2106.88|2106.38|2106.63|2106.13|31
1647270410000|2022-03-14 15:06:50|2106.38|2105.88|2106.63|2106.13|2106.88|2106.38|2106.25|2105.75|45
1647270420000|2022-03-14 15:07:00|2106.75|2106.25|2107.13|2106.63|2107.13|2106.63|2106.75|2106.25|53
1647270430000|2022-03-14 15:07:10|2107.25|2106.75|2106.88|2106.38|2107.25|2106.75|2106.63|2106.13|75
1647270440000|2022-03-14 15:07:20|2107|2106.5|2106.88|2106.38|2107.38|2106.88|2106.88|2106.38|81
1647270450000|2022-03-14 15:07:30|2106.75|2106.25|2107.13|2106.63|2107.13|2106.63|2106.75|2106.25|42
1647270460000|2022-03-14 15:07:40|2107.25|2106.75|2107.13|2106.63|2107.25|2106.75|2106.88|2106.38|46
1647270470000|2022-03-14 15:07:50|2107.25|2106.75|2107.63|2107.13|2107.88|2107.38|2107.25|2106.75|42
1647270480000|2022-03-14 15:08:00|2107.38|2106.88|2107.25|2106.75|2107.88|2107.38|2107.13|2106.63|126
1647270490000|2022-03-14 15:08:10|2107.13|2106.63|2107.38|2106.88|2107.38|2106.88|2107.13|2106.63|542
1647270500000|2022-03-14 15:08:20|2107.63|2107.13|2107.88|2107.38|2108|2107.5|2107.5|2107|1072
1647270510000|2022-03-14 15:08:30|2108.13|2107.63|2108.13|2107.63|2108.38|2107.88|2108.13|2107.63|172
1647270520000|2022-03-14 15:08:40|2108.25|2107.75|2107.75|2107.25|2108.38|2107.88|2107.63|2107.13|39
1647270530000|2022-03-14 15:08:50|2107.88|2107.38|2107.88|2107.38|2107.88|2107.38|2107.75|2107.25|67
1647270540000|2022-03-14 15:09:00|2108.13|2107.63|2108.13|2107.63|2108.13|2107.63|2107.88|2107.38|237
1647270550000|2022-03-14 15:09:10|2107.88|2107.38|2108.38|2107.88|2108.38|2107.88|2107.88|2107.38|47
1647270560000|2022-03-14 15:09:20|2108.25|2107.75|2108.38|2107.88|2108.38|2107.88|2108.13|2107.63|87
1647270570000|2022-03-14 15:09:30|2107.88|2107.38|2108.13|2107.63|2108.13|2107.63|2107.88|2107.38|60
1647270580000|2022-03-14 15:09:40|2108.25|2107.75|2108.13|2107.63|2108.38|2107.88|2108.13|2107.63|36
1647270590000|2022-03-14 15:09:50|2108.25|2107.75|2108.38|2107.88|2108.38|2107.88|2108.13|2107.63|36
1647270600000|2022-03-14 15:10:00|2108.32|2107.82|2109.07|2108.57|2109.07|2108.57|2108.32|2107.82|58
1647270610000|2022-03-14 15:10:10|2109.19|2108.69|2109.07|2108.57|2109.19|2108.69|2108.82|2108.32|228
1647270620000|2022-03-14 15:10:20|2108.82|2108.32|2108.82|2108.32|2108.94|2108.44|2108.82|2108.32|53
1647270630000|2022-03-14 15:10:30|2108.57|2108.07|2108.57|2108.07|2108.82|2108.32|2108.57|2108.07|52
1647270640000|2022-03-14 15:10:40|2108.32|2107.82|2107.94|2107.44|2108.57|2108.07|2107.94|2107.44|34
1647270650000|2022-03-14 15:10:50|2108.07|2107.57|2107.82|2107.32|2108.07|2107.57|2107.82|2107.32|25
1647270660000|2022-03-14 15:11:00|2107.69|2107.19|2107.82|2107.32|2107.82|2107.32|2107.57|2107.07|47
1647270670000|2022-03-14 15:11:10|2107.57|2107.07|2106.82|2106.32|2107.57|2107.07|2106.82|2106.32|118
1647270680000|2022-03-14 15:11:20|2106.94|2106.44|2106.69|2106.19|2106.94|2106.44|2106.69|2106.19|32
1647270690000|2022-03-14 15:11:30|2106.57|2106.07|2106.57|2106.07|2106.82|2106.32|2106.57|2106.07|32
1647270700000|2022-03-14 15:11:40|2106.82|2106.32|2106.32|2105.82|2106.82|2106.32|2106.32|2105.82|48
1647270710000|2022-03-14 15:11:50|2106.44|2105.94|2106.57|2106.07|2106.57|2106.07|2106.32|2105.82|62
1647270720000|2022-03-14 15:12:00|2106.44|2105.94|2106.07|2105.57|2106.44|2105.94|2106.07|2105.57|83
1647270730000|2022-03-14 15:12:10|2105.94|2105.44|2105.82|2105.32|2106.07|2105.57|2105.82|2105.32|32
1647270740000|2022-03-14 15:12:20|2106.07|2105.57|2105.57|2105.07|2106.07|2105.57|2105.57|2105.07|68
1647270750000|2022-03-14 15:12:30|2105.82|2105.32|2105.57|2105.07|2105.82|2105.32|2105.57|2105.07|31
1647270760000|2022-03-14 15:12:40|2105.69|2105.19|2105.57|2105.07|2105.82|2105.32|2105.57|2105.07|99
1647270770000|2022-03-14 15:12:50|2105.69|2105.19|2105.82|2105.32|2105.82|2105.32|2105.69|2105.19|26
1647270780000|2022-03-14 15:13:00|2105.57|2105.07|2105.07|2104.57|2105.69|2105.19|2105.07|2104.57|59
1647270790000|2022-03-14 15:13:10|2104.94|2104.44|2104.57|2104.07|2104.94|2104.44|2104.57|2104.07|36
1647270800000|2022-03-14 15:13:20|2104.32|2103.82|2104.82|2104.32|2104.82|2104.32|2104.07|2103.57|74
1647270810000|2022-03-14 15:13:30|2104.69|2104.19|2104.69|2104.19|2104.82|2104.32|2104.57|2104.07|64
1647270820000|2022-03-14 15:13:40|2104.82|2104.32|2104.32|2103.82|2105.07|2104.57|2104.07|2103.57|154
1647270830000|2022-03-14 15:13:50|2104.44|2103.94|2104.57|2104.07|2104.57|2104.07|2104.32|2103.82|10
1647270840000|2022-03-14 15:14:00|2104.69|2104.19|2104.82|2104.32|2104.82|2104.32|2104.57|2104.07|59
1647270850000|2022-03-14 15:14:10|2104.57|2104.07|2104.82|2104.32|2104.82|2104.32|2104.57|2104.07|32
1647270860000|2022-03-14 15:14:20|2104.94|2104.44|2105.32|2104.82|2105.44|2104.94|2104.94|2104.44|57
1647270870000|2022-03-14 15:14:30|2105.57|2105.07|2105.57|2105.07|2105.57|2105.07|2105.32|2104.82|73
1647270880000|2022-03-14 15:14:40|2105.82|2105.32|2105.07|2104.57|2105.82|2105.32|2105.07|2104.57|105
1647270890000|2022-03-14 15:14:50|2105.19|2104.69|2104.32|2103.82|2105.19|2104.69|2104.07|2103.57|78
1647270900000|2022-03-14 15:15:00|2104.57|2104.07|2104.07|2103.57|2104.57|2104.07|2104.07|2103.57|87
1647270910000|2022-03-14 15:15:10|2104.32|2103.82|2104.57|2104.07|2104.82|2104.32|2104.32|2103.82|83
1647270920000|2022-03-14 15:15:20|2104.69|2104.19|2105.07|2104.57|2105.32|2104.82|2104.69|2104.19|64
1647270930000|2022-03-14 15:15:30|2104.82|2104.32|2104.82|2104.32|2105.07|2104.57|2104.57|2104.07|57
1647270940000|2022-03-14 15:15:40|2105.07|2104.57|2105.32|2104.82|2105.32|2104.82|2104.82|2104.32|69
1647270950000|2022-03-14 15:15:50|2105.44|2104.94|2105.44|2104.94|2105.82|2105.32|2105.44|2104.94|53
1647270960000|2022-03-14 15:16:00|2105.32|2104.82|2105.19|2104.69|2105.57|2105.07|2105.07|2104.57|84
1647270970000|2022-03-14 15:16:10|2105.07|2104.57|2104.82|2104.32|2105.07|2104.57|2104.57|2104.07|62
1647270980000|2022-03-14 15:16:20|2104.69|2104.19|2104.82|2104.32|2105.07|2104.57|2104.69|2104.19|99
1647270990000|2022-03-14 15:16:30|2104.94|2104.44|2104.94|2104.44|2105.07|2104.57|2104.82|2104.32|71
1647271000000|2022-03-14 15:16:40|2104.82|2104.32|2105.07|2104.57|2105.07|2104.57|2104.82|2104.32|50
1647271010000|2022-03-14 15:16:50|2105.19|2104.69|2105.32|2104.82|2105.57|2105.07|2105.07|2104.57|54
1647271020000|2022-03-14 15:17:00|2105.44|2104.94|2105.57|2105.07|2105.57|2105.07|2105.32|2104.82|99
1647271030000|2022-03-14 15:17:10|2105.82|2105.32|2105.57|2105.07|2106.07|2105.57|2105.57|2105.07|123
1647271040000|2022-03-14 15:17:20|2105.69|2105.19|2106.19|2105.69|2106.32|2105.82|2105.57|2105.07|53
1647271050000|2022-03-14 15:17:30|2106.07|2105.57|2105.82|2105.32|2106.07|2105.57|2105.82|2105.32|41
1647271060000|2022-03-14 15:17:40|2105.94|2105.44|2106.57|2106.07|2106.57|2106.07|2105.94|2105.44|41
1647271070000|2022-03-14 15:17:50|2106.44|2105.94|2106.32|2105.82|2106.44|2105.94|2106.07|2105.57|50
1647271080000|2022-03-14 15:18:00|2106.19|2105.69|2105.07|2104.57|2106.32|2105.82|2104.94|2104.44|319
1647271090000|2022-03-14 15:18:10|||||||||30
1647271100000|2022-03-14 15:18:20|2104.94|2104.44|2103.57|2103.07|2105.07|2104.57|2103.57|2103.07|179
1647271110000|2022-03-14 15:18:30|2103.82|2103.32|2104.32|2103.82|2104.32|2103.82|2103.82|2103.32|92
1647271120000|2022-03-14 15:18:40|2104.57|2104.07|2105.19|2104.69|2105.32|2104.82|2104.57|2104.07|40
1647271130000|2022-03-14 15:18:50|2105.32|2104.82|2104.94|2104.44|2105.57|2105.07|2104.94|2104.44|77
1647271140000|2022-03-14 15:19:00|2105.07|2104.57|2105.07|2104.57|2105.07|2104.57|2104.82|2104.32|39
1647271150000|2022-03-14 15:19:10|2105.19|2104.69|2105.07|2104.57|2105.32|2104.82|2104.82|2104.32|83
1647271160000|2022-03-14 15:19:20|2104.82|2104.32|2105.32|2104.82|2105.32|2104.82|2104.82|2104.32|21
1647271170000|2022-03-14 15:19:30|2105.19|2104.69|2105.07|2104.57|2105.57|2105.07|2105.07|2104.57|61
1647271180000|2022-03-14 15:19:40|2104.94|2104.44|2104.82|2104.32|2105.07|2104.57|2104.57|2104.07|55
1647271190000|2022-03-14 15:19:50|2105.07|2104.57|2105.07|2104.57|2105.07|2104.57|2105.07|2104.57|41
1647271200000|2022-03-14 15:20:00|2105.19|2104.69|2105.07|2104.57|2105.32|2104.82|2105.07|2104.57|36
1647271210000|2022-03-14 15:20:10|2104.94|2104.44|2104.19|2103.69|2105.07|2104.57|2104.07|2103.57|100
1647271220000|2022-03-14 15:20:20|2104.07|2103.57|2103.57|2103.07|2104.07|2103.57|2103.57|2103.07|38
1647271230000|2022-03-14 15:20:30|2103.44|2102.94|2104.19|2103.69|2104.32|2103.82|2103.32|2102.82|78
1647271240000|2022-03-14 15:20:40|2104.07|2103.57|2104.32|2103.82|2104.32|2103.82|2104.07|2103.57|9
1647271250000|2022-03-14 15:20:50|2104.07|2103.57|2103.82|2103.32|2104.07|2103.57|2103.57|2103.07|816
1647271260000|2022-03-14 15:21:00|2103.57|2103.07|2102.82|2102.32|2103.82|2103.32|2102.82|2102.32|74
1647271270000|2022-03-14 15:21:10|2103.07|2102.57|2102.69|2102.19|2103.07|2102.57|2102.57|2102.07|162
1647271280000|2022-03-14 15:21:20|2102.82|2102.32|2102.32|2101.82|2102.82|2102.32|2102.32|2101.82|92
1647271290000|2022-03-14 15:21:30|2102.19|2101.69|2101.69|2101.19|2102.32|2101.82|2101.44|2100.94|67
1647271300000|2022-03-14 15:21:40|2101.82|2101.32|2102.32|2101.82|2102.32|2101.82|2101.82|2101.32|123
1647271310000|2022-03-14 15:21:50|2102.57|2102.07|2103.32|2102.82|2103.32|2102.82|2102.57|2102.07|87
1647271320000|2022-03-14 15:22:00|2103.19|2102.69|2103.07|2102.57|2103.32|2102.82|2103.07|2102.57|61
1647271330000|2022-03-14 15:22:10|2103.19|2102.69|2103.57|2103.07|2103.82|2103.32|2103.07|2102.57|125
1647271340000|2022-03-14 15:22:20|2103.82|2103.32|2103.07|2102.57|2103.82|2103.32|2103.07|2102.57|64
1647271350000|2022-03-14 15:22:30|2103.19|2102.69|2103.57|2103.07|2103.57|2103.07|2103.19|2102.69|23
1647271360000|2022-03-14 15:22:40|2103.82|2103.32|2103.32|2102.82|2103.94|2103.44|2103.32|2102.82|74
1647271370000|2022-03-14 15:22:50|2103.19|2102.69|2103.32|2102.82|2103.32|2102.82|2103.19|2102.69|13
1647271380000|2022-03-14 15:23:00|2103.44|2102.94|2103.57|2103.07|2103.82|2103.32|2103.44|2102.94|37
1647271390000|2022-03-14 15:23:10|2103.44|2102.94|2103.07|2102.57|2103.44|2102.94|2103.07|2102.57|63
1647271400000|2022-03-14 15:23:20|2102.94|2102.44|2102.82|2102.32|2103.07|2102.57|2102.82|2102.32|57
1647271410000|2022-03-14 15:23:30|2102.94|2102.44|2102.82|2102.32|2103.07|2102.57|2102.82|2102.32|4
1647271420000|2022-03-14 15:23:40|2103.07|2102.57|2102.82|2102.32|2103.57|2103.07|2102.82|2102.32|37
1647271430000|2022-03-14 15:23:50|2103.57|2103.07|2103.82|2103.32|2103.82|2103.32|2103.57|2103.07|72
1647271440000|2022-03-14 15:24:00|2104.07|2103.57|2103.57|2103.07|2104.07|2103.57|2103.57|2103.07|29
1647271450000|2022-03-14 15:24:10|2103.69|2103.19|2103.07|2102.57|2103.82|2103.32|2103.07|2102.57|27
1647271460000|2022-03-14 15:24:20|2103.19|2102.69|2102.44|2101.94|2103.32|2102.82|2102.32|2101.82|51
1647271470000|2022-03-14 15:24:30|2102.32|2101.82|2102.82|2102.32|2102.82|2102.32|2102.32|2101.82|33
1647271480000|2022-03-14 15:24:40|2102.94|2102.44|2102.82|2102.32|2103.32|2102.82|2102.82|2102.32|14
1647271490000|2022-03-14 15:24:50|2102.94|2102.44|2102.82|2102.32|2103.32|2102.82|2102.82|2102.32|117
1647271500000|2022-03-14 15:25:00|2102.94|2102.44|2103.07|2102.57|2103.07|2102.57|2102.57|2102.07|75
1647271510000|2022-03-14 15:25:10|2103.19|2102.69|2103.32|2102.82|2103.32|2102.82|2102.94|2102.44|41
1647271520000|2022-03-14 15:25:20|2103.57|2103.07|2103.82|2103.32|2104.07|2103.57|2103.32|2102.82|51
1647271530000|2022-03-14 15:25:30|2104.07|2103.57|2104.32|2103.82|2104.32|2103.82|2104.07|2103.57|43
1647271540000|2022-03-14 15:25:40|2104.07|2103.57|2104.07|2103.57|2104.07|2103.57|2103.94|2103.44|46
1647271550000|2022-03-14 15:25:50|2103.94|2103.44|2104.07|2103.57|2104.07|2103.57|2103.69|2103.19|20
1647271560000|2022-03-14 15:26:00|2103.94|2103.44|2104.69|2104.19|2104.69|2104.19|2103.82|2103.32|42
1647271570000|2022-03-14 15:26:10|2104.57|2104.07|2104.07|2103.57|2104.82|2104.32|2103.82|2103.32|43
1647271580000|2022-03-14 15:26:20|2103.94|2103.44|2104.82|2104.32|2104.82|2104.32|2103.82|2103.32|35
1647271590000|2022-03-14 15:26:30|2104.57|2104.07|2104.82|2104.32|2104.82|2104.32|2104.57|2104.07|61
1647271600000|2022-03-14 15:26:40|2104.94|2104.44|2105.32|2104.82|2105.32|2104.82|2104.82|2104.32|44
1647271610000|2022-03-14 15:26:50|2105.19|2104.69|2104.82|2104.32|2105.32|2104.82|2104.82|2104.32|52
1647271620000|2022-03-14 15:27:00|2104.69|2104.19|2103.82|2103.32|2104.69|2104.19|2103.82|2103.32|50
1647271630000|2022-03-14 15:27:10|2103.94|2103.44|2104.07|2103.57|2104.32|2103.82|2103.94|2103.44|91
1647271640000|2022-03-14 15:27:20|2104.19|2103.69|2103.69|2103.19|2104.32|2103.82|2103.69|2103.19|50
1647271650000|2022-03-14 15:27:30|2103.82|2103.32|2103.82|2103.32|2103.82|2103.32|2103.57|2103.07|24
1647271660000|2022-03-14 15:27:40|2103.94|2103.44|2104.07|2103.57|2104.07|2103.57|2103.82|2103.32|10
1647271670000|2022-03-14 15:27:50|2104.19|2103.69|2104.32|2103.82|2104.44|2103.94|2104.19|2103.69|36
1647271680000|2022-03-14 15:28:00|2104.19|2103.69|2104.57|2104.07|2104.57|2104.07|2104.19|2103.69|47
1647271690000|2022-03-14 15:28:10|2104.69|2104.19|2105.07|2104.57|2105.07|2104.57|2104.69|2104.19|35
1647271700000|2022-03-14 15:28:20|2104.94|2104.44|2104.69|2104.19|2104.94|2104.44|2104.57|2104.07|24
1647271710000|2022-03-14 15:28:30|2104.57|2104.07|2104.82|2104.32|2104.82|2104.32|2104.57|2104.07|27
1647271720000|2022-03-14 15:28:40|2104.69|2104.19|2105.07|2104.57|2105.07|2104.57|2104.57|2104.07|78
1647271730000|2022-03-14 15:28:50|2104.94|2104.44|2104.94|2104.44|2104.94|2104.44|2104.82|2104.32|18
1647271740000|2022-03-14 15:29:00|2104.82|2104.32|2104.07|2103.57|2104.82|2104.32|2104.07|2103.57|43
1647271750000|2022-03-14 15:29:10|2103.82|2103.32|2104.32|2103.82|2104.32|2103.82|2103.82|2103.32|12
1647271760000|2022-03-14 15:29:20|2104.19|2103.69|2104.32|2103.82|2104.32|2103.82|2104.07|2103.57|7
1647271770000|2022-03-14 15:29:30|2104.19|2103.69|2104.32|2103.82|2104.57|2104.07|2104.07|2103.57|7
1647271780000|2022-03-14 15:29:40|2104.19|2103.69|2104.07|2103.57|2104.32|2103.82|2104.07|2103.57|27
1647271790000|2022-03-14 15:29:50|2104.19|2103.69|2104.32|2103.82|2104.57|2104.07|2104.19|2103.69|69
1647271800000|2022-03-14 15:30:00|2104.19|2103.69|2103.82|2103.32|2104.19|2103.69|2103.82|2103.32|40
1647271810000|2022-03-14 15:30:10|2103.57|2103.07|2103.44|2102.94|2103.82|2103.32|2103.32|2102.82|44
1647271820000|2022-03-14 15:30:20|2103.07|2102.57|2103.07|2102.57|2103.32|2102.82|2102.57|2102.07|216
1647271830000|2022-03-14 15:30:30|2103.32|2102.82|2102.32|2101.82|2103.32|2102.82|2102.32|2101.82|36
1647271840000|2022-03-14 15:30:40|2102.19|2101.69|2102.32|2101.82|2102.57|2102.07|2102.07|2101.57|53
1647271850000|2022-03-14 15:30:50|2102.44|2101.94|2101.82|2101.32|2102.69|2102.19|2101.57|2101.07|37
1647271860000|2022-03-14 15:31:00|2101.69|2101.19|2101.32|2100.82|2101.82|2101.32|2101.32|2100.82|93
1647271870000|2022-03-14 15:31:10|2101.07|2100.57|2100.82|2100.32|2101.32|2100.82|2100.82|2100.32|95
1647271880000|2022-03-14 15:31:20|2100.94|2100.44|2100.82|2100.32|2101.07|2100.57|2100.69|2100.19|86
1647271890000|2022-03-14 15:31:30|2100.69|2100.19|2101.32|2100.82|2101.44|2100.94|2100.32|2099.82|144
1647271900000|2022-03-14 15:31:40|2101.44|2100.94|2102.32|2101.82|2102.32|2101.82|2101.32|2100.82|58
1647271910000|2022-03-14 15:31:50|2102.57|2102.07|2102.82|2102.32|2102.82|2102.32|2102.19|2101.69|84
1647271920000|2022-03-14 15:32:00|2103.07|2102.57|2103.82|2103.32|2104.32|2103.82|2103.07|2102.57|127
1647271930000|2022-03-14 15:32:10|2104.07|2103.57|2103.57|2103.07|2104.07|2103.57|2103.32|2102.82|54
1647271940000|2022-03-14 15:32:20|2103.44|2102.94|2103.82|2103.32|2103.82|2103.32|2103.44|2102.94|6
1647271950000|2022-03-14 15:32:30|2104.07|2103.57|2104.44|2103.94|2104.57|2104.07|2103.82|2103.32|47
1647271960000|2022-03-14 15:32:40|2104.57|2104.07|2104.82|2104.32|2105.07|2104.57|2104.44|2103.94|36
1647271970000|2022-03-14 15:32:50|2104.94|2104.44|2105.32|2104.82|2105.57|2105.07|2104.94|2104.44|65
1647271980000|2022-03-14 15:33:00|2105.44|2104.94|2105.44|2104.94|2105.82|2105.32|2105.32|2104.82|57
1647271990000|2022-03-14 15:33:10|2105.57|2105.07|2106.07|2105.57|2106.07|2105.57|2105.57|2105.07|42
1647272000000|2022-03-14 15:33:20|2105.94|2105.44|2105.32|2104.82|2106.07|2105.57|2105.32|2104.82|23
1647272010000|2022-03-14 15:33:30|2105.44|2104.94|2105.57|2105.07|2105.57|2105.07|2105.32|2104.82|18
1647272020000|2022-03-14 15:33:40|2105.69|2105.19|2106.32|2105.82|2106.32|2105.82|2105.57|2105.07|74
1647272030000|2022-03-14 15:33:50|2106.44|2105.94|2106.07|2105.57|2106.44|2105.94|2106.07|2105.57|25
1647272040000|2022-03-14 15:34:00|2106.19|2105.69|2106.07|2105.57|2106.32|2105.82|2106.07|2105.57|41
1647272050000|2022-03-14 15:34:10|2106.19|2105.69|2106.32|2105.82|2106.32|2105.82|2106.07|2105.57|25
1647272060000|2022-03-14 15:34:20|2106.19|2105.69|2106.57|2106.07|2106.57|2106.07|2106.19|2105.69|36
1647272070000|2022-03-14 15:34:30|2106.82|2106.32|2106.82|2106.32|2106.82|2106.32|2106.57|2106.07|26
1647272080000|2022-03-14 15:34:40|2106.94|2106.44|2106.82|2106.32|2107.07|2106.57|2106.57|2106.07|22
1647272090000|2022-03-14 15:34:50|2106.57|2106.07|2106.07|2105.57|2106.82|2106.32|2105.82|2105.32|44
1647272100000|2022-03-14 15:35:00|2105.94|2105.44|2106.07|2105.57|2106.19|2105.69|2105.82|2105.32|23
1647272110000|2022-03-14 15:35:10|2106.32|2105.82|2106.69|2106.19|2106.69|2106.19|2106.32|2105.82|24
1647272120000|2022-03-14 15:35:20|2106.57|2106.07|2106.32|2105.82|2106.69|2106.19|2106.32|2105.82|26
1647272130000|2022-03-14 15:35:30|2106.07|2105.57|2105.82|2105.32|2106.07|2105.57|2105.69|2105.19|43
1647272140000|2022-03-14 15:35:40|2105.69|2105.19|2104.82|2104.32|2105.69|2105.19|2104.82|2104.32|43
1647272150000|2022-03-14 15:35:50|2104.69|2104.19|2104.32|2103.82|2104.82|2104.32|2104.32|2103.82|15
1647272160000|2022-03-14 15:36:00|2104.57|2104.07|2104.57|2104.07|2104.69|2104.19|2104.19|2103.69|55
1647272170000|2022-03-14 15:36:10|2104.32|2103.82|2103.44|2102.94|2104.32|2103.82|2103.32|2102.82|44
1647272180000|2022-03-14 15:36:20|2103.57|2103.07|2103.57|2103.07|2103.57|2103.07|2103.32|2102.82|49
1647272190000|2022-03-14 15:36:30|2103.44|2102.94|2104.57|2104.07|2104.57|2104.07|2103.44|2102.94|27
1647272200000|2022-03-14 15:36:40|2104.82|2104.32|2104.82|2104.32|2105.07|2104.57|2104.57|2104.07|34
1647272210000|2022-03-14 15:36:50|2104.94|2104.44|2105.32|2104.82|2105.32|2104.82|2104.82|2104.32|19
1647272220000|2022-03-14 15:37:00|2105.07|2104.57|2105.19|2104.69|2105.32|2104.82|2105.07|2104.57|63
1647272230000|2022-03-14 15:37:10|2105.32|2104.82|2104.57|2104.07|2105.32|2104.82|2104.57|2104.07|14
1647272240000|2022-03-14 15:37:20|2104.44|2103.94|2103.82|2103.32|2104.57|2104.07|2103.32|2102.82|55
1647272250000|2022-03-14 15:37:30|2103.69|2103.19|2103.57|2103.07|2103.82|2103.32|2103.57|2103.07|15
1647272260000|2022-03-14 15:37:40|2103.69|2103.19|2103.19|2102.69|2103.82|2103.32|2103.19|2102.69|114
1647272270000|2022-03-14 15:37:50|2103.32|2102.82|2103.32|2102.82|2103.32|2102.82|2103.19|2102.69|11
1647272280000|2022-03-14 15:38:00|2103.19|2102.69|2103.07|2102.57|2103.32|2102.82|2102.94|2102.44|51
1647272290000|2022-03-14 15:38:10|2103.19|2102.69|2102.57|2102.07|2103.19|2102.69|2102.57|2102.07|24
1647272300000|2022-03-14 15:38:20|2102.82|2102.32|2102.82|2102.32|2102.82|2102.32|2102.82|2102.32|36
1647272310000|2022-03-14 15:38:30|2102.94|2102.44|2102.82|2102.32|2103.32|2102.82|2102.82|2102.32|45
1647272320000|2022-03-14 15:38:40|2102.94|2102.44|2102.07|2101.57|2103.07|2102.57|2102.07|2101.57|43
1647272330000|2022-03-14 15:38:50|2101.82|2101.32|2102.07|2101.57|2102.07|2101.57|2101.82|2101.32|20
1647272340000|2022-03-14 15:39:00|2101.82|2101.32|2102.07|2101.57|2102.32|2101.82|2101.82|2101.32|59
1647272350000|2022-03-14 15:39:10|2102.19|2101.69|2102.57|2102.07|2102.82|2102.32|2102.19|2101.69|44
1647272360000|2022-03-14 15:39:20|2102.44|2101.94|2102.57|2102.07|2102.57|2102.07|2102.19|2101.69|24
1647272370000|2022-03-14 15:39:30|2102.82|2102.32|2102.32|2101.82|2102.82|2102.32|2102.32|2101.82|34
1647272380000|2022-03-14 15:39:40|2102.44|2101.94|2102.44|2101.94|2102.57|2102.07|2102.32|2101.82|216
1647272390000|2022-03-14 15:39:50|2102.57|2102.07|2102.57|2102.07|2102.57|2102.07|2102.32|2101.82|15
1647272400000|2022-03-14 15:40:00|2102.44|2101.94|2102.57|2102.07|2102.57|2102.07|2102.07|2101.57|56
1647272410000|2022-03-14 15:40:10|2102.44|2101.94|2102.69|2102.19|2102.82|2102.32|2102.44|2101.94|35
1647272420000|2022-03-14 15:40:20|2102.82|2102.32|2102.32|2101.82|2102.82|2102.32|2102.32|2101.82|32
1647272430000|2022-03-14 15:40:30|2102.19|2101.69|2102.32|2101.82|2102.32|2101.82|2101.57|2101.07|44
1647272440000|2022-03-14 15:40:40|2102.19|2101.69|2101.94|2101.44|2102.32|2101.82|2101.94|2101.44|38
1647272450000|2022-03-14 15:40:50|2101.82|2101.32|2102.07|2101.57|2102.07|2101.57|2101.82|2101.32|5
1647272460000|2022-03-14 15:41:00|2101.82|2101.32|2102.44|2101.94|2102.44|2101.94|2101.82|2101.32|120
1647272470000|2022-03-14 15:41:10|2102.57|2102.07|2102.32|2101.82|2102.57|2102.07|2102.19|2101.69|90
1647272480000|2022-03-14 15:41:20|2102.19|2101.69|2102.57|2102.07|2102.57|2102.07|2102.19|2101.69|191
1647272490000|2022-03-14 15:41:30|2102.44|2101.94|2103.07|2102.57|2103.32|2102.82|2102.32|2101.82|269
1647272500000|2022-03-14 15:41:40|2103.19|2102.69|2102.82|2102.32|2103.32|2102.82|2102.82|2102.32|32
1647272510000|2022-03-14 15:41:50|2102.69|2102.19|2103.07|2102.57|2103.07|2102.57|2102.69|2102.19|54
1647272520000|2022-03-14 15:42:00|2103.19|2102.69|2103.07|2102.57|2103.32|2102.82|2103.07|2102.57|53
1647272530000|2022-03-14 15:42:10|2103.19|2102.69|2103.32|2102.82|2103.57|2103.07|2103.19|2102.69|16
1647272540000|2022-03-14 15:42:20|2103.44|2102.94|2102.82|2102.32|2103.44|2102.94|2102.82|2102.32|46
1647272550000|2022-03-14 15:42:30|2102.94|2102.44|2102.57|2102.07|2103.07|2102.57|2102.57|2102.07|36
1647272560000|2022-03-14 15:42:40|2102.32|2101.82|2102.69|2102.19|2102.82|2102.32|2102.32|2101.82|25
1647272570000|2022-03-14 15:42:50|2102.82|2102.32|2103.07|2102.57|2103.07|2102.57|2102.57|2102.07|69
1647272580000|2022-03-14 15:43:00|2102.94|2102.44|2102.57|2102.07|2103.07|2102.57|2102.57|2102.07|38
1647272590000|2022-03-14 15:43:10|2102.69|2102.19|2102.44|2101.94|2102.82|2102.32|2102.32|2101.82|106
1647272600000|2022-03-14 15:43:20|2102.32|2101.82|2102.57|2102.07|2102.82|2102.32|2102.19|2101.69|127
1647272610000|2022-03-14 15:43:30|2102.44|2101.94|2102.57|2102.07|2102.57|2102.07|2102.32|2101.82|20
1647272620000|2022-03-14 15:43:40|2102.44|2101.94|2101.94|2101.44|2102.44|2101.94|2101.57|2101.07|66
1647272630000|2022-03-14 15:43:50|2101.82|2101.32|2102.32|2101.82|2102.57|2102.07|2101.82|2101.32|51
1647272640000|2022-03-14 15:44:00|2102.07|2101.57|2101.94|2101.44|2102.19|2101.69|2101.82|2101.32|47
1647272650000|2022-03-14 15:44:10|2102.07|2101.57|2101.94|2101.44|2102.07|2101.57|2101.82|2101.32|43
1647272660000|2022-03-14 15:44:20|2101.82|2101.32|2102.07|2101.57|2102.07|2101.57|2101.82|2101.32|18
1647272670000|2022-03-14 15:44:30|2101.94|2101.44|2102.57|2102.07|2102.69|2102.19|2101.82|2101.32|36
1647272680000|2022-03-14 15:44:40|2102.69|2102.19|2102.32|2101.82|2102.82|2102.32|2102.32|2101.82|20
1647272690000|2022-03-14 15:44:50|2102.44|2101.94|2102.57|2102.07|2102.57|2102.07|2102.32|2101.82|4
1647272700000|2022-03-14 15:45:00|2102.44|2101.94|2102.44|2101.94|2102.57|2102.07|2102.32|2101.82|67
1647272710000|2022-03-14 15:45:10|2102.57|2102.07|2102.57|2102.07|2102.57|2102.07|2102.32|2101.82|21
1647272720000|2022-03-14 15:45:20|2102.32|2101.82|2102.32|2101.82|2102.32|2101.82|2102.19|2101.69|20
1647272730000|2022-03-14 15:45:30|2102.19|2101.69|2101.44|2100.94|2102.19|2101.69|2101.32|2100.82|101
1647272740000|2022-03-14 15:45:40|2101.32|2100.82|2101.32|2100.82|2101.57|2101.07|2101.32|2100.82|458
1647272750000|2022-03-14 15:45:50|2101.44|2100.94|2101.32|2100.82|2101.57|2101.07|2101.32|2100.82|414
1647272760000|2022-03-14 15:46:00|2101.07|2100.57|2101.32|2100.82|2101.44|2100.94|2101.07|2100.57|79
1647272770000|2022-03-14 15:46:10|2101.44|2100.94|2100.57|2100.07|2101.57|2101.07|2100.57|2100.07|46
1647272780000|2022-03-14 15:46:20|2100.32|2099.82|2100.32|2099.82|2100.57|2100.07|2100.32|2099.82|47
1647272790000|2022-03-14 15:46:30|2100.44|2099.94|2100.69|2100.19|2100.69|2100.19|2100.32|2099.82|12
1647272800000|2022-03-14 15:46:40|2100.57|2100.07|2100.82|2100.32|2100.94|2100.44|2100.57|2100.07|77
1647272810000|2022-03-14 15:46:50|2100.69|2100.19|2100.32|2099.82|2100.82|2100.32|2100.32|2099.82|41
1647272820000|2022-03-14 15:47:00|2100.07|2099.57|2099.82|2099.32|2100.32|2099.82|2099.82|2099.32|78
1647272830000|2022-03-14 15:47:10|2099.94|2099.44|2100.32|2099.82|2100.32|2099.82|2099.82|2099.32|27
1647272840000|2022-03-14 15:47:20|2100.19|2099.69|2100.32|2099.82|2100.44|2099.94|2100.19|2099.69|41
1647272850000|2022-03-14 15:47:30|2100.44|2099.94|2100.07|2099.57|2100.44|2099.94|2100.07|2099.57|64
1647272860000|2022-03-14 15:47:40|2099.94|2099.44|2099.57|2099.07|2099.94|2099.44|2099.57|2099.07|53
1647272870000|2022-03-14 15:47:50|2099.44|2098.94|2099.07|2098.57|2099.57|2099.07|2099.07|2098.57|151
1647272880000|2022-03-14 15:48:00|2098.94|2098.44|2098.32|2097.82|2099.07|2098.57|2098.19|2097.69|86
1647272890000|2022-03-14 15:48:10|2098.44|2097.94|2098.82|2098.32|2098.82|2098.32|2098.44|2097.94|73
1647272900000|2022-03-14 15:48:20|2098.57|2098.07|2098.82|2098.32|2098.94|2098.44|2098.44|2097.94|162
1647272910000|2022-03-14 15:48:30|2098.69|2098.19|2098.82|2098.32|2098.82|2098.32|2098.57|2098.07|2
1647272920000|2022-03-14 15:48:40|2098.57|2098.07|2098.57|2098.07|2098.82|2098.32|2098.44|2097.94|66
1647272930000|2022-03-14 15:48:50|2098.44|2097.94|2098.32|2097.82|2098.44|2097.94|2098.32|2097.82|45
1647272940000|2022-03-14 15:49:00|2098.44|2097.94|2098.57|2098.07|2098.57|2098.07|2098.32|2097.82|135
1647272950000|2022-03-14 15:49:10|2098.44|2097.94|2098.32|2097.82|2098.57|2098.07|2098.32|2097.82|95
1647272960000|2022-03-14 15:49:20|||||||||77
1647272970000|2022-03-14 15:49:30|2098.07|2097.57|2098.07|2097.57|2098.07|2097.57|2098.07|2097.57|130
1647272980000|2022-03-14 15:49:40|2097.82|2097.32|2097.07|2096.57|2097.82|2097.32|2097.07|2096.57|64
1647272990000|2022-03-14 15:49:50|2097.32|2096.82|2097.57|2097.07|2097.82|2097.32|2097.32|2096.82|62
1647273000000|2022-03-14 15:50:00|2097.69|2097.19|2097.57|2097.07|2097.69|2097.19|2097.57|2097.07|37
1647273010000|2022-03-14 15:50:10|2097.32|2096.82|2097.32|2096.82|2097.44|2096.94|2097.07|2096.57|50
1647273020000|2022-03-14 15:50:20|2097.19|2096.69|2097.07|2096.57|2097.19|2096.69|2097.07|2096.57|34
1647273030000|2022-03-14 15:50:30|2097.19|2096.69|2097.32|2096.82|2097.32|2096.82|2096.94|2096.44|250
1647273040000|2022-03-14 15:50:40|2097.57|2097.07|2097.82|2097.32|2097.82|2097.32|2097.57|2097.07|83
1647273050000|2022-03-14 15:50:50|2097.94|2097.44|2098.32|2097.82|2098.32|2097.82|2097.94|2097.44|79
1647273060000|2022-03-14 15:51:00|2098.44|2097.94|2098.32|2097.82|2098.57|2098.07|2098.32|2097.82|24
1647273070000|2022-03-14 15:51:10|2098.44|2097.94|2098.32|2097.82|2098.57|2098.07|2098.32|2097.82|48
1647273080000|2022-03-14 15:51:20|2098.44|2097.94|2098.32|2097.82|2098.57|2098.07|2098.32|2097.82|25
1647273090000|2022-03-14 15:51:30|2098.44|2097.94|2098.57|2098.07|2098.57|2098.07|2098.44|2097.94|10
1647273100000|2022-03-14 15:51:40|2098.44|2097.94|2098.82|2098.32|2098.82|2098.32|2098.32|2097.82|48
1647273110000|2022-03-14 15:51:50|2098.94|2098.44|2099.32|2098.82|2099.32|2098.82|2098.82|2098.32|48
1647273120000|2022-03-14 15:52:00|2099.19|2098.69|2098.82|2098.32|2099.32|2098.82|2098.82|2098.32|41
1647273130000|2022-03-14 15:52:10|2098.69|2098.19|2098.57|2098.07|2098.82|2098.32|2098.57|2098.07|14
1647273140000|2022-03-14 15:52:20|2098.69|2098.19|2098.57|2098.07|2098.82|2098.32|2098.57|2098.07|37
1647273150000|2022-03-14 15:52:30|||||||||8
1647273160000|2022-03-14 15:52:40|2098.69|2098.19|2099.07|2098.57|2099.07|2098.57|2098.69|2098.19|38
1647273170000|2022-03-14 15:52:50|2099.19|2098.69|2099.57|2099.07|2099.82|2099.32|2099.19|2098.69|43
1647273180000|2022-03-14 15:53:00|2099.32|2098.82|2099.07|2098.57|2099.57|2099.07|2099.07|2098.57|64
1647273190000|2022-03-14 15:53:10|2099.19|2098.69|2099.07|2098.57|2099.32|2098.82|2099.07|2098.57|96
1647273200000|2022-03-14 15:53:20|2099.19|2098.69|2099.44|2098.94|2099.57|2099.07|2099.07|2098.57|34
1647273210000|2022-03-14 15:53:30|2099.32|2098.82|2099.57|2099.07|2099.82|2099.32|2099.32|2098.82|39
1647273220000|2022-03-14 15:53:40|2099.69|2099.19|2099.82|2099.32|2100.07|2099.57|2099.57|2099.07|55
1647273230000|2022-03-14 15:53:50|2099.94|2099.44|2100.07|2099.57|2100.19|2099.69|2099.82|2099.32|109
1647273240000|2022-03-14 15:54:00|2100.19|2099.69|2100.07|2099.57|2100.19|2099.69|2099.82|2099.32|40
1647273250000|2022-03-14 15:54:10|2100.19|2099.69|2099.57|2099.07|2100.19|2099.69|2099.57|2099.07|55
1647273260000|2022-03-14 15:54:20|2099.69|2099.19|2099.57|2099.07|2099.69|2099.19|2099.32|2098.82|50
1647273270000|2022-03-14 15:54:30|2099.44|2098.94|2099.32|2098.82|2099.57|2099.07|2099.32|2098.82|80
1647273280000|2022-03-14 15:54:40|2099.07|2098.57|2099.32|2098.82|2099.32|2098.82|2099.07|2098.57|24
1647273290000|2022-03-14 15:54:50|2099.07|2098.57|2099.32|2098.82|2099.44|2098.94|2099.07|2098.57|81
1647273300000|2022-03-14 15:55:00|2099.19|2098.69|2098.19|2097.69|2099.19|2098.69|2097.82|2097.32|76
1647273310000|2022-03-14 15:55:10|2098.32|2097.82|2097.82|2097.32|2098.32|2097.82|2097.82|2097.32|50
1647273320000|2022-03-14 15:55:20|2098.07|2097.57|2098.07|2097.57|2098.07|2097.57|2097.82|2097.32|39
1647273330000|2022-03-14 15:55:30|2097.94|2097.44|2098.07|2097.57|2098.07|2097.57|2097.82|2097.32|19
1647273340000|2022-03-14 15:55:40|2097.94|2097.44|2097.94|2097.44|2098.07|2097.57|2097.82|2097.32|16
1647273350000|2022-03-14 15:55:50|2097.82|2097.32|2098.07|2097.57|2098.07|2097.57|2097.82|2097.32|30
1647273360000|2022-03-14 15:56:00|2097.94|2097.44|2097.82|2097.32|2097.94|2097.44|2097.57|2097.07|88
1647273370000|2022-03-14 15:56:10|2097.69|2097.19|2098.57|2098.07|2098.57|2098.07|2097.69|2097.19|94
1647273380000|2022-03-14 15:56:20|2098.32|2097.82|2097.94|2097.44|2098.32|2097.82|2097.82|2097.32|30
1647273390000|2022-03-14 15:56:30|2098.07|2097.57|2097.82|2097.32|2098.32|2097.82|2097.82|2097.32|20
1647273400000|2022-03-14 15:56:40|2097.69|2097.19|2097.69|2097.19|2097.69|2097.19|2097.69|2097.19|24
1647273410000|2022-03-14 15:56:50|2097.57|2097.07|2097.07|2096.57|2097.57|2097.07|2097.07|2096.57|69
1647273420000|2022-03-14 15:57:00|2096.94|2096.44|2096.82|2096.32|2096.94|2096.44|2096.57|2096.07|90
1647273430000|2022-03-14 15:57:10|2096.94|2096.44|2097.07|2096.57|2097.07|2096.57|2096.82|2096.32|27
1647273440000|2022-03-14 15:57:20|2097.19|2096.69|2096.82|2096.32|2097.19|2096.69|2096.82|2096.32|40
1647273450000|2022-03-14 15:57:30|2096.69|2096.19|2097.07|2096.57|2097.07|2096.57|2096.69|2096.19|24
1647273460000|2022-03-14 15:57:40|2097.19|2096.69|2097.32|2096.82|2097.57|2097.07|2097.19|2096.69|40
1647273470000|2022-03-14 15:57:50|2097.07|2096.57|2097.07|2096.57|2097.32|2096.82|2097.07|2096.57|24
1647273480000|2022-03-14 15:58:00|2096.94|2096.44|2097.19|2096.69|2097.32|2096.82|2096.57|2096.07|59
1647273490000|2022-03-14 15:58:10|2097.07|2096.57|2097.32|2096.82|2097.32|2096.82|2097.07|2096.57|12
1647273500000|2022-03-14 15:58:20|2097.07|2096.57|2096.82|2096.32|2097.07|2096.57|2096.82|2096.32|41
1647273510000|2022-03-14 15:58:30|2096.69|2096.19|2096.57|2096.07|2096.82|2096.32|2096.57|2096.07|34
1647273520000|2022-03-14 15:58:40|2096.69|2096.19|2096.69|2096.19|2096.82|2096.32|2096.57|2096.07|38
1647273530000|2022-03-14 15:58:50|2096.82|2096.32|2096.57|2096.07|2096.82|2096.32|2096.57|2096.07|29
1647273540000|2022-03-14 15:59:00|2096.44|2095.94|2096.57|2096.07|2096.57|2096.07|2096.32|2095.82|58
1647273550000|2022-03-14 15:59:10|2097.07|2096.57|2096.94|2096.44|2097.07|2096.57|2096.82|2096.32|158
1647273560000|2022-03-14 15:59:20|2097.07|2096.57|2097.32|2096.82|2097.32|2096.82|2096.82|2096.32|88
1647273570000|2022-03-14 15:59:30|2097.44|2096.94|2097.32|2096.82|2097.82|2097.32|2097.32|2096.82|71
1647273580000|2022-03-14 15:59:40|2097.82|2097.32|2098.07|2097.57|2098.07|2097.57|2097.82|2097.32|103
1647273590000|2022-03-14 15:59:50|2098.32|2097.82|2098.07|2097.57|2098.57|2098.07|2098.07|2097.57|74
1647273600000|2022-03-14 16:00:00|2097.82|2097.32|2097.82|2097.32|2098.07|2097.57|2097.82|2097.32|61
1647273610000|2022-03-14 16:00:10|2098.07|2097.57|2097.82|2097.32|2098.07|2097.57|2097.82|2097.32|241
1647273620000|2022-03-14 16:00:20|2097.57|2097.07|2098.32|2097.82|2098.32|2097.82|2097.44|2096.94|159
1647273630000|2022-03-14 16:00:30|2098.07|2097.57|2098.07|2097.57|2098.07|2097.57|2097.82|2097.32|55
1647273640000|2022-03-14 16:00:40|2098.32|2097.82|2097.82|2097.32|2098.32|2097.82|2097.82|2097.32|108
1647273650000|2022-03-14 16:00:50|2097.94|2097.44|2098.32|2097.82|2098.32|2097.82|2097.82|2097.32|36
1647273660000|2022-03-14 16:01:00|2098.57|2098.07|2098.32|2097.82|2098.82|2098.32|2098.32|2097.82|78
1647273670000|2022-03-14 16:01:10|2098.44|2097.94|2098.32|2097.82|2098.57|2098.07|2098.32|2097.82|48
1647273680000|2022-03-14 16:01:20|2098.44|2097.94|2098.32|2097.82|2098.57|2098.07|2098.32|2097.82|27
1647273690000|2022-03-14 16:01:30|2098.44|2097.94|2098.32|2097.82|2098.57|2098.07|2098.32|2097.82|45
1647273700000|2022-03-14 16:01:40|2098.19|2097.69|2098.07|2097.57|2098.19|2097.69|2097.82|2097.32|20
1647273710000|2022-03-14 16:01:50|2097.94|2097.44|2098.07|2097.57|2098.07|2097.57|2097.82|2097.32|43
1647273720000|2022-03-14 16:02:00|2098.32|2097.82|2098.57|2098.07|2098.57|2098.07|2098.32|2097.82|42
1647273730000|2022-03-14 16:02:10|2098.32|2097.82|2097.94|2097.44|2098.44|2097.94|2097.94|2097.44|77
1647273740000|2022-03-14 16:02:20|2097.82|2097.32|2097.57|2097.07|2098.07|2097.57|2097.57|2097.07|55
1647273750000|2022-03-14 16:02:30|2097.44|2096.94|2096.57|2096.07|2097.44|2096.94|2096.57|2096.07|88
1647273760000|2022-03-14 16:02:40|2096.82|2096.32|2096.32|2095.82|2096.82|2096.32|2096.32|2095.82|72
1647273770000|2022-03-14 16:02:50|2096.57|2096.07|2096.69|2096.19|2096.69|2096.19|2096.57|2096.07|56
1647273780000|2022-03-14 16:03:00|2096.57|2096.07|2097.19|2096.69|2097.32|2096.82|2096.57|2096.07|139
1647273790000|2022-03-14 16:03:10|2097.07|2096.57|2096.82|2096.32|2097.07|2096.57|2096.69|2096.19|61
1647273800000|2022-03-14 16:03:20|2096.57|2096.07|2097.32|2096.82|2097.32|2096.82|2096.57|2096.07|70
1647273810000|2022-03-14 16:03:30|2097.57|2097.07|2097.57|2097.07|2097.57|2097.07|2097.32|2096.82|32
1647273820000|2022-03-14 16:03:40|2097.44|2096.94|2097.57|2097.07|2097.57|2097.07|2097.32|2096.82|24
1647273830000|2022-03-14 16:03:50|2097.69|2097.19|2097.32|2096.82|2097.82|2097.32|2097.32|2096.82|37
1647273840000|2022-03-14 16:04:00|2097.07|2096.57|2098.07|2097.57|2098.07|2097.57|2097.07|2096.57|32
1647273850000|2022-03-14 16:04:10|2097.82|2097.32|2097.57|2097.07|2097.82|2097.32|2097.57|2097.07|18
1647273860000|2022-03-14 16:04:20|2097.44|2096.94|2096.57|2096.07|2097.44|2096.94|2096.57|2096.07|73
1647273870000|2022-03-14 16:04:30|2096.44|2095.94|2096.69|2096.19|2096.82|2096.32|2096.32|2095.82|12
1647273880000|2022-03-14 16:04:40|2096.57|2096.07|2096.69|2096.19|2096.82|2096.32|2096.44|2095.94|17
1647273890000|2022-03-14 16:04:50|2096.82|2096.32|2097.07|2096.57|2097.32|2096.82|2096.82|2096.32|51
1647273900000|2022-03-14 16:05:00|2097.32|2096.82|2098.07|2097.57|2098.32|2097.82|2097.32|2096.82|67
1647273910000|2022-03-14 16:05:10|2097.82|2097.32|2097.69|2097.19|2098.19|2097.69|2097.57|2097.07|78
1647273920000|2022-03-14 16:05:20|2097.82|2097.32|2097.82|2097.32|2097.82|2097.32|2097.57|2097.07|15
1647273930000|2022-03-14 16:05:30|2097.69|2097.19|2097.69|2097.19|2097.69|2097.19|2097.69|2097.19|2018
1647273940000|2022-03-14 16:05:40|2097.57|2097.07|2097.82|2097.32|2097.82|2097.32|2097.57|2097.07|20
1647273950000|2022-03-14 16:05:50|2098.07|2097.57|2097.57|2097.07|2098.07|2097.57|2097.57|2097.07|58
1647273960000|2022-03-14 16:06:00|2097.69|2097.19|2097.82|2097.32|2097.82|2097.32|2097.32|2096.82|50
1647273970000|2022-03-14 16:06:10|2097.94|2097.44|2098.32|2097.82|2098.32|2097.82|2097.94|2097.44|30
1647273980000|2022-03-14 16:06:20|2098.44|2097.94|2098.82|2098.32|2098.82|2098.32|2098.44|2097.94|37
1647273990000|2022-03-14 16:06:30|2098.69|2098.19|2098.57|2098.07|2098.82|2098.32|2098.57|2098.07|112
1647274000000|2022-03-14 16:06:40|2098.69|2098.19|2098.82|2098.32|2099.19|2098.69|2098.69|2098.19|80
1647274010000|2022-03-14 16:06:50|2098.57|2098.07|2098.57|2098.07|2098.57|2098.07|2098.32|2097.82|69
1647274020000|2022-03-14 16:07:00|2098.82|2098.32|2098.57|2098.07|2098.82|2098.32|2098.57|2098.07|74
1647274030000|2022-03-14 16:07:10|2098.69|2098.19|2099.07|2098.57|2099.07|2098.57|2098.69|2098.19|35
1647274040000|2022-03-14 16:07:20|2098.94|2098.44|2098.82|2098.32|2098.94|2098.44|2098.82|2098.32|48
1647274050000|2022-03-14 16:07:30|2098.94|2098.44|2099.07|2098.57|2099.07|2098.57|2098.94|2098.44|74
1647274060000|2022-03-14 16:07:40|2098.94|2098.44|2098.57|2098.07|2098.94|2098.44|2098.44|2097.94|61
1647274070000|2022-03-14 16:07:50|2098.69|2098.19|2098.44|2097.94|2098.82|2098.32|2098.32|2097.82|48
1647274080000|2022-03-14 16:08:00|2098.32|2097.82|2097.82|2097.32|2098.44|2097.94|2097.57|2097.07|112
1647274090000|2022-03-14 16:08:10|2097.69|2097.19|2097.57|2097.07|2097.82|2097.32|2097.57|2097.07|54
1647274100000|2022-03-14 16:08:20|2097.82|2097.32|2097.57|2097.07|2097.82|2097.32|2097.57|2097.07|34
1647274110000|2022-03-14 16:08:30|2097.32|2096.82|2097.32|2096.82|2097.32|2096.82|2097.07|2096.57|18
1647274120000|2022-03-14 16:08:40|2097.44|2096.94|2097.82|2097.32|2097.82|2097.32|2097.32|2096.82|35
1647274130000|2022-03-14 16:08:50|2097.94|2097.44|2097.57|2097.07|2097.94|2097.44|2097.57|2097.07|60
1647274140000|2022-03-14 16:09:00|2097.69|2097.19|2097.57|2097.07|2097.82|2097.32|2097.57|2097.07|112
1647274150000|2022-03-14 16:09:10|2097.32|2096.82|2097.07|2096.57|2097.32|2096.82|2096.82|2096.32|41
1647274160000|2022-03-14 16:09:20|2097.19|2096.69|2097.32|2096.82|2097.57|2097.07|2097.07|2096.57|58
1647274170000|2022-03-14 16:09:30|2097.57|2097.07|2097.19|2096.69|2097.82|2097.32|2097.19|2096.69|177
1647274180000|2022-03-14 16:09:40|2097.07|2096.57|2096.57|2096.07|2097.07|2096.57|2096.32|2095.82|42
1647274190000|2022-03-14 16:09:50|2096.82|2096.32|2096.57|2096.07|2096.82|2096.32|2096.32|2095.82|42
1647274200000|2022-03-14 16:10:00|2096.44|2095.94|2096.44|2095.94|2096.57|2096.07|2096.32|2095.82|76
1647274210000|2022-03-14 16:10:10|2096.32|2095.82|2096.19|2095.69|2096.32|2095.82|2096.07|2095.57|65
1647274220000|2022-03-14 16:10:20|2096.07|2095.57|2096.07|2095.57|2096.32|2095.82|2096.07|2095.57|43
1647274230000|2022-03-14 16:10:30|2096.19|2095.69|2096.69|2096.19|2096.69|2096.19|2096.07|2095.57|45
1647274240000|2022-03-14 16:10:40|2096.82|2096.32|2096.82|2096.32|2096.82|2096.32|2096.57|2096.07|12
1647274250000|2022-03-14 16:10:50|2096.69|2096.19|2096.94|2096.44|2096.94|2096.44|2096.57|2096.07|19
1647274260000|2022-03-14 16:11:00|2097.07|2096.57|2097.07|2096.57|2097.32|2096.82|2097.07|2096.57|38
1647274270000|2022-03-14 16:11:10|2097.19|2096.69|2097.57|2097.07|2097.57|2097.07|2097.19|2096.69|30
1647274280000|2022-03-14 16:11:20|2097.69|2097.19|2097.82|2097.32|2097.94|2097.44|2097.57|2097.07|37
1647274290000|2022-03-14 16:11:30|2097.94|2097.44|2098.32|2097.82|2098.32|2097.82|2097.82|2097.32|39
1647274300000|2022-03-14 16:11:40|2098.44|2097.94|2098.57|2098.07|2098.82|2098.32|2098.32|2097.82|72
1647274310000|2022-03-14 16:11:50|2098.69|2098.19|2098.82|2098.32|2099.07|2098.57|2098.57|2098.07|65
1647274320000|2022-03-14 16:12:00|2099.07|2098.57|2099.07|2098.57|2099.32|2098.82|2099.07|2098.57|46
1647274330000|2022-03-14 16:12:10|2098.82|2098.32|2098.82|2098.32|2099.07|2098.57|2098.82|2098.32|24
1647274340000|2022-03-14 16:12:20|2098.94|2098.44|2097.32|2096.82|2099.07|2098.57|2097.32|2096.82|138
1647274350000|2022-03-14 16:12:30|2097.19|2096.69|2096.82|2096.32|2097.32|2096.82|2096.82|2096.32|60
1647274360000|2022-03-14 16:12:40|2096.57|2096.07|2096.57|2096.07|2096.57|2096.07|2096.32|2095.82|87
1647274370000|2022-03-14 16:12:50|2096.69|2096.19|2097.57|2097.07|2097.57|2097.07|2096.69|2096.19|57
1647274380000|2022-03-14 16:13:00|2097.44|2096.94|2097.82|2097.32|2097.82|2097.32|2097.44|2096.94|28
1647274390000|2022-03-14 16:13:10|2097.69|2097.19|2097.57|2097.07|2097.82|2097.32|2097.57|2097.07|21
1647274400000|2022-03-14 16:13:20|2097.69|2097.19|2098.07|2097.57|2098.32|2097.82|2097.57|2097.07|66
1647274410000|2022-03-14 16:13:30|2098.19|2097.69|2097.82|2097.32|2098.19|2097.69|2097.82|2097.32|51
1647274420000|2022-03-14 16:13:40|2097.69|2097.19|2098.32|2097.82|2098.44|2097.94|2097.57|2097.07|31
1647274430000|2022-03-14 16:13:50|2098.07|2097.57|2097.57|2097.07|2098.07|2097.57|2097.57|2097.07|35
1647274440000|2022-03-14 16:14:00|2097.07|2096.57|2097.07|2096.57|2097.32|2096.82|2097.07|2096.57|79
1647274450000|2022-03-14 16:14:10|2097.19|2096.69|2096.82|2096.32|2097.19|2096.69|2096.82|2096.32|28
1647274460000|2022-03-14 16:14:20|2096.94|2096.44|2097.07|2096.57|2097.32|2096.82|2096.94|2096.44|82
1647274470000|2022-03-14 16:14:30|2097.19|2096.69|2097.07|2096.57|2097.32|2096.82|2097.07|2096.57|34
1647274480000|2022-03-14 16:14:40|2097.19|2096.69|2096.82|2096.32|2097.32|2096.82|2096.82|2096.32|15
1647274490000|2022-03-14 16:14:50|2096.69|2096.19|2096.82|2096.32|2096.82|2096.32|2096.57|2096.07|40
1647274500000|2022-03-14 16:15:00|2096.57|2096.07|2095.94|2095.44|2096.57|2096.07|2095.82|2095.32|129
1647274510000|2022-03-14 16:15:10|2095.82|2095.32|2095.69|2095.19|2096.07|2095.57|2095.57|2095.07|80
1647274520000|2022-03-14 16:15:20|2095.82|2095.32|2095.69|2095.19|2095.82|2095.32|2095.44|2094.94|194
1647274530000|2022-03-14 16:15:30|2095.57|2095.07|2095.32|2094.82|2096.07|2095.57|2095.32|2094.82|33
1647274540000|2022-03-14 16:15:40|2095.07|2094.57|2095.07|2094.57|2095.32|2094.82|2095.07|2094.57|45
1647274550000|2022-03-14 16:15:50|2095.32|2094.82|2095.32|2094.82|2095.57|2095.07|2095.07|2094.57|40
1647274560000|2022-03-14 16:16:00|2095.44|2094.94|2096.32|2095.82|2096.57|2096.07|2095.44|2094.94|60
1647274570000|2022-03-14 16:16:10|2096.07|2095.57|2096.07|2095.57|2096.19|2095.69|2095.69|2095.19|44
1647274580000|2022-03-14 16:16:20|2095.94|2095.44|2095.57|2095.07|2096.07|2095.57|2095.57|2095.07|17
1647274590000|2022-03-14 16:16:30|2095.82|2095.32|2095.69|2095.19|2096.07|2095.57|2095.57|2095.07|32
1647274600000|2022-03-14 16:16:40|2095.82|2095.32|2095.82|2095.32|2096.32|2095.82|2095.82|2095.32|88
1647274610000|2022-03-14 16:16:50|2095.57|2095.07|2095.82|2095.32|2095.82|2095.32|2095.57|2095.07|49
1647274620000|2022-03-14 16:17:00|2095.94|2095.44|2096.19|2095.69|2096.19|2095.69|2095.82|2095.32|27
1647274630000|2022-03-14 16:17:10|2096.07|2095.57|2096.07|2095.57|2096.57|2096.07|2096.07|2095.57|43
1647274640000|2022-03-14 16:17:20|2095.82|2095.32|2095.32|2094.82|2095.94|2095.44|2095.32|2094.82|50
1647274650000|2022-03-14 16:17:30|2095.19|2094.69|2095.57|2095.07|2095.57|2095.07|2095.07|2094.57|37
1647274660000|2022-03-14 16:17:40|2095.82|2095.32|2095.94|2095.44|2096.07|2095.57|2095.82|2095.32|20
1647274670000|2022-03-14 16:17:50|2095.82|2095.32|2096.19|2095.69|2096.32|2095.82|2095.82|2095.32|48
1647274680000|2022-03-14 16:18:00|2096.07|2095.57|2095.82|2095.32|2096.57|2096.07|2095.82|2095.32|120
1647274690000|2022-03-14 16:18:10|2095.94|2095.44|2096.32|2095.82|2096.32|2095.82|2095.94|2095.44|44
1647274700000|2022-03-14 16:18:20|2096.44|2095.94|2096.07|2095.57|2096.57|2096.07|2096.07|2095.57|55
1647274710000|2022-03-14 16:18:30|2096.19|2095.69|2096.57|2096.07|2096.57|2096.07|2096.07|2095.57|46
1647274720000|2022-03-14 16:18:40|2096.44|2095.94|2096.07|2095.57|2096.44|2095.94|2096.07|2095.57|44
1647274730000|2022-03-14 16:18:50|2096.19|2095.69|2096.07|2095.57|2096.32|2095.82|2096.07|2095.57|41
1647274740000|2022-03-14 16:19:00|2095.82|2095.32|2096.69|2096.19|2096.69|2096.19|2095.69|2095.19|114
1647274750000|2022-03-14 16:19:10|2096.82|2096.32|2097.32|2096.82|2097.32|2096.82|2096.82|2096.32|61
1647274760000|2022-03-14 16:19:20|2097.19|2096.69|2096.82|2096.32|2097.19|2096.69|2096.57|2096.07|61
1647274770000|2022-03-14 16:19:30|2096.94|2096.44|2097.57|2097.07|2097.57|2097.07|2096.82|2096.32|36
1647274780000|2022-03-14 16:19:40|2097.32|2096.82|2097.32|2096.82|2097.82|2097.32|2097.32|2096.82|55
1647274790000|2022-03-14 16:19:50|2097.07|2096.57|2097.07|2096.57|2097.19|2096.69|2096.82|2096.32|51
1647274800000|2022-03-14 16:20:00|2097.19|2096.69|2097.32|2096.82|2097.44|2096.94|2097.07|2096.57|98
1647274810000|2022-03-14 16:20:10|2097.57|2097.07|2096.82|2096.32|2097.57|2097.07|2096.57|2096.07|115
1647274820000|2022-03-14 16:20:20|2096.69|2096.19|2096.44|2095.94|2096.82|2096.32|2096.19|2095.69|55
1647274830000|2022-03-14 16:20:30|2096.32|2095.82|2096.82|2096.32|2096.82|2096.32|2096.07|2095.57|45
1647274840000|2022-03-14 16:20:40|2096.57|2096.07|2096.57|2096.07|2096.82|2096.32|2096.32|2095.82|55
1647274850000|2022-03-14 16:20:50|2096.44|2095.94|2096.32|2095.82|2096.82|2096.32|2096.32|2095.82|107
1647274860000|2022-03-14 16:21:00|2096.44|2095.94|2096.07|2095.57|2096.44|2095.94|2096.07|2095.57|61
1647274870000|2022-03-14 16:21:10|2095.94|2095.44|2096.07|2095.57|2096.07|2095.57|2095.82|2095.32|19
1647274880000|2022-03-14 16:21:20|2096.32|2095.82|2096.57|2096.07|2096.57|2096.07|2096.32|2095.82|45
1647274890000|2022-03-14 16:21:30|2096.44|2095.94|2096.44|2095.94|2096.44|2095.94|2096.07|2095.57|64
1647274900000|2022-03-14 16:21:40|2096.32|2095.82|2096.82|2096.32|2096.82|2096.32|2096.07|2095.57|71
1647274910000|2022-03-14 16:21:50|2096.94|2096.44|2097.07|2096.57|2097.32|2096.82|2096.94|2096.44|59
1647274920000|2022-03-14 16:22:00|2096.82|2096.32|2097.69|2097.19|2097.82|2097.32|2096.82|2096.32|82
1647274930000|2022-03-14 16:22:10|2097.57|2097.07|2097.94|2097.44|2098.07|2097.57|2097.57|2097.07|63
1647274940000|2022-03-14 16:22:20|2098.07|2097.57|2098.07|2097.57|2098.07|2097.57|2097.57|2097.07|113
1647274950000|2022-03-14 16:22:30|2098.19|2097.69|2098.32|2097.82|2098.44|2097.94|2098.07|2097.57|77
1647274960000|2022-03-14 16:22:40|2098.44|2097.94|2097.94|2097.44|2098.57|2098.07|2097.94|2097.44|207
1647274970000|2022-03-14 16:22:50|2097.82|2097.32|2098.57|2098.07|2098.57|2098.07|2097.82|2097.32|134
1647274980000|2022-03-14 16:23:00|2098.32|2097.82|2097.94|2097.44|2098.32|2097.82|2097.82|2097.32|121
1647274990000|2022-03-14 16:23:10|2098.07|2097.57|2098.07|2097.57|2098.07|2097.57|2097.82|2097.32|63
1647275000000|2022-03-14 16:23:20|||||||||109
1647275010000|2022-03-14 16:23:30|2097.94|2097.44|2098.32|2097.82|2098.32|2097.82|2097.94|2097.44|103
1647275020000|2022-03-14 16:23:40|2098.44|2097.94|2098.57|2098.07|2098.57|2098.07|2098.44|2097.94|145
1647275030000|2022-03-14 16:23:50|2098.82|2098.32|2098.82|2098.32|2098.82|2098.32|2098.57|2098.07|147
1647275040000|2022-03-14 16:24:00|2098.69|2098.19|2098.57|2098.07|2098.82|2098.32|2098.57|2098.07|162
1647275050000|2022-03-14 16:24:10|2098.69|2098.19|2098.82|2098.32|2098.94|2098.44|2098.57|2098.07|96
1647275060000|2022-03-14 16:24:20|2098.94|2098.44|2099.32|2098.82|2099.44|2098.94|2098.94|2098.44|162
1647275070000|2022-03-14 16:24:30|2099.19|2098.69|2098.82|2098.32|2099.32|2098.82|2098.82|2098.32|146
1647275080000|2022-03-14 16:24:40|2098.94|2098.44|2098.82|2098.32|2098.94|2098.44|2098.57|2098.07|122
1647275090000|2022-03-14 16:24:50|2098.57|2098.07|2099.26|2097.76|2099.39|2098.19|2098.44|2097.76|203
1647275100000|2022-03-14 16:25:00|2099.25|2097.75|2098.69|2097.19|2099.25|2097.75|2098.69|2097.19|1
1647275110000|2022-03-14 16:25:10|2098.82|2097.32|2098.82|2097.32|2098.96|2097.46|2098.69|2097.19|0
1647275120000|2022-03-14 16:25:20|2098.96|2097.46|2098.97|2097.47|2099.24|2097.74|2098.69|2097.19|0
1647275130000|2022-03-14 16:25:30|2098.96|2097.46|2099.25|2097.75|2099.38|2097.88|2098.69|2097.19|0
1647275140000|2022-03-14 16:25:40|2099.24|2097.74|2099.12|2097.62|2099.25|2097.75|2098.96|2097.46|0
1647275150000|2022-03-14 16:25:50|2098.98|2097.48|2099.4|2097.9|2099.54|2098.04|2098.98|2097.48|0
1647275160000|2022-03-14 16:26:00|2099.54|2098.04|2098.97|2097.47|2099.55|2098.05|2098.97|2097.47|7000
1647275170000|2022-03-14 16:26:10|2098.71|2097.21|2098.69|2097.19|2098.97|2097.47|2098.43|2096.93|0
1647275180000|2022-03-14 16:26:20|2098.7|2097.2|2098.42|2096.92|2098.83|2097.33|2097.88|2096.38|0
1647275190000|2022-03-14 16:26:30|2098.43|2096.93|2098.41|2096.91|2098.69|2097.19|2098.15|2096.65|0
1647275200000|2022-03-14 16:26:40|2098.4|2096.9|2098.96|2097.46|2099.23|2097.73|2098.4|2096.9|0
1647275210000|2022-03-14 16:26:50|2098.82|2097.32|2098.66|2097.16|2098.96|2097.46|2098.66|2097.16|0
1647275220000|2022-03-14 16:27:00|2098.67|2097.17|2098.13|2096.63|2098.67|2097.17|2098.12|2096.62|0
1647275230000|2022-03-14 16:27:10|2098.26|2096.76|2098.26|2096.76|2098.41|2096.91|2098.13|2096.63|0
1647275240000|2022-03-14 16:27:20|2098.4|2096.9|2098.39|2096.89|2098.4|2096.9|2098.12|2096.62|0
1647275250000|2022-03-14 16:27:30|2098.4|2096.9|2099.5|2098|2099.78|2098.28|2098.4|2096.9|943
1647275260000|2022-03-14 16:27:40|2099.49|2097.99|2099.76|2098.26|2099.77|2098.27|2099.22|2097.72|0
1647275270000|2022-03-14 16:27:50|2099.77|2098.27|2099.65|2098.15|2099.79|2098.29|2099.51|2098.01|0
1647275280000|2022-03-14 16:28:00|2099.78|2098.28|2099.77|2098.27|2100.33|2098.83|2099.51|2098.01|0
1647275290000|2022-03-14 16:28:10|2099.76|2098.26|2098.68|2097.18|2099.76|2098.26|2098.68|2097.18|0
1647275300000|2022-03-14 16:28:20|2098.69|2097.19|2098.97|2097.47|2099.25|2097.75|2098.69|2097.19|0
1647275310000|2022-03-14 16:28:30|2098.98|2097.48|2098.43|2096.93|2098.98|2097.48|2098.43|2096.93|0
1647275320000|2022-03-14 16:28:40|2098.69|2097.19|2098.42|2096.92|2098.69|2097.19|2098.41|2096.91|0
1647275330000|2022-03-14 16:28:50|2098.55|2097.05|2099.51|2098.01|2099.51|2098.01|2098.55|2097.05|0
1647275340000|2022-03-14 16:29:00|2099.52|2098.02|2098.99|2097.49|2099.8|2098.3|2098.99|2097.49|2000
1647275350000|2022-03-14 16:29:10|2098.98|2097.48|2098.56|2097.06|2099.25|2097.75|2098.43|2096.93|0
1647275360000|2022-03-14 16:29:20|2098.57|2097.07|2098.17|2096.67|2098.71|2097.21|2098.17|2096.67|0
1647275370000|2022-03-14 16:29:30|2098.44|2096.94|2098.35|2096.85|2098.45|2096.95|2097.91|2096.41|0
1647275380000|2022-03-14 16:29:40|2098.36|2096.86|2098.63|2097.13|2098.64|2097.14|2098.09|2096.59|0
1647275390000|2022-03-14 16:29:50|2098.62|2097.12|2099.99|2098.49|2099.99|2098.49|2098.35|2096.85|0
1647275400000|2022-03-14 16:30:00|2099.72|2098.22|2099.45|2097.95|2099.72|2098.22|2098.62|2097.12|8
1647275410000|2022-03-14 16:30:10|2099.18|2097.68|2098.14|2096.74|2100.29|2098.79|2097.52|2096.12|23
1647275420000|2022-03-14 16:30:20|2097.89|2096.49|2097.39|2095.99|2097.89|2096.49|2097.39|2095.99|51
1647275430000|2022-03-14 16:30:30|2097.77|2096.37|2097.27|2095.87|2098.02|2096.62|2097.27|2095.87|50
1647275440000|2022-03-14 16:30:40|2097.14|2095.74|2097.14|2095.74|2097.27|2095.87|2097.14|2095.74|0
1647275450000|2022-03-14 16:30:50|2097.27|2095.87|2097.64|2096.24|2097.64|2096.24|2097.27|2095.87|10
1647275470000|2022-03-14 16:31:10|||||||||4
1647275480000|2022-03-14 16:31:20|2097.14|2095.74|2097.52|2096.12|2097.52|2096.12|2097.14|2095.74|2
1647275490000|2022-03-14 16:31:30|2097.64|2096.24|2098.02|2096.62|2098.02|2096.62|2097.64|2096.24|1
1647275500000|2022-03-14 16:31:40|2098.14|2096.74|2098.14|2096.74|2098.14|2096.74|2098.14|2096.74|0
1647275520000|2022-03-14 16:32:00|2098.52|2097.12|2098.64|2097.24|2098.64|2097.24|2098.52|2097.12|7
1647275530000|2022-03-14 16:32:10|2098.77|2097.37|2098.77|2097.37|2099.02|2097.62|2098.77|2097.37|3
1647275540000|2022-03-14 16:32:20|2098.89|2097.49|2097.89|2096.49|2098.89|2097.49|2097.89|2096.49|6
1647275550000|2022-03-14 16:32:30|2097.77|2096.37|2098.02|2096.62|2098.02|2096.62|2097.77|2096.37|0
1647275560000|2022-03-14 16:32:40|2098.14|2096.74|2097.64|2096.24|2098.14|2096.74|2097.52|2096.12|8
1647275570000|2022-03-14 16:32:50|2097.89|2096.49|2097.89|2096.49|2097.89|2096.49|2097.89|2096.49|0
1647275590000|2022-03-14 16:33:10|2098.02|2096.62|2098.02|2096.62|2098.02|2096.62|2098.02|2096.62|0
1647275600000|2022-03-14 16:33:20|2097.89|2096.49|2097.77|2096.37|2097.89|2096.49|2097.77|2096.37|4
1647275610000|2022-03-14 16:33:30|2097.64|2096.24|2097.64|2096.24|2097.64|2096.24|2097.64|2096.24|350
1647275630000|2022-03-14 16:33:50|2097.27|2095.87|2097.14|2095.74|2097.27|2095.87|2097.14|2095.74|8
1647275640000|2022-03-14 16:34:00|2097.27|2095.87|2096.27|2094.87|2097.27|2095.87|2096.27|2094.87|2
1647275650000|2022-03-14 16:34:10|2096.77|2095.37|2097.02|2095.62|2097.02|2095.62|2096.77|2095.37|17
1647275660000|2022-03-14 16:34:20|2097.14|2095.74|2097.27|2095.87|2097.27|2095.87|2097.14|2095.74|0
1647275670000|2022-03-14 16:34:30|2096.89|2095.49|2097.27|2095.87|2097.27|2095.87|2096.89|2095.49|1
1647275680000|2022-03-14 16:34:40|2097.14|2095.74|2097.14|2095.74|2097.14|2095.74|2096.89|2095.49|512
1647275690000|2022-03-14 16:34:50|||||||||2
1647275700000|2022-03-14 16:35:00|2096.89|2095.49|2096.39|2094.99|2096.89|2095.49|2096.39|2094.99|4
1647275710000|2022-03-14 16:35:10|||||||||2
1647275730000|2022-03-14 16:35:30|||||||||6
1647275740000|2022-03-14 16:35:40|2096.02|2094.62|2095.52|2094.12|2096.02|2094.62|2095.52|2094.12|8
1647275750000|2022-03-14 16:35:50|2095.14|2093.74|2095.14|2093.74|2095.14|2093.74|2095.14|2093.74|9
1647275760000|2022-03-14 16:36:00|2095.02|2093.62|2094.89|2093.49|2095.02|2093.62|2094.89|2093.49|2
1647275770000|2022-03-14 16:36:10|||||||||5
1647275780000|2022-03-14 16:36:20|2094.77|2093.37|2094.77|2093.37|2094.77|2093.37|2094.77|2093.37|4
1647275790000|2022-03-14 16:36:30|2095.39|2093.99|2095.39|2093.99|2095.39|2093.99|2095.39|2093.99|1016
1647275800000|2022-03-14 16:36:40|2095.52|2094.12|2095.77|2094.37|2095.77|2094.37|2095.52|2094.12|3
1647275810000|2022-03-14 16:36:50|2095.89|2094.49|2095.89|2094.49|2096.02|2094.62|2095.89|2094.49|5
1647275820000|2022-03-14 16:37:00|2096.52|2095.12|2095.89|2094.49|2096.52|2095.12|2095.89|2094.49|9
1647275830000|2022-03-14 16:37:10|2096.14|2094.74|2096.27|2094.87|2096.27|2094.87|2096.14|2094.74|0
1647275840000|2022-03-14 16:37:20|2096.52|2095.12|2096.89|2095.49|2096.89|2095.49|2096.52|2095.12|6
1647275850000|2022-03-14 16:37:30|||||||||12
1647275860000|2022-03-14 16:37:40|2096.77|2095.37|2095.77|2094.37|2096.77|2095.37|2095.77|2094.37|974
1647275880000|2022-03-14 16:38:00|||||||||3
1647275890000|2022-03-14 16:38:10|2095.89|2094.49|2095.89|2094.49|2095.89|2094.49|2095.89|2094.49|0
1647275900000|2022-03-14 16:38:20|2096.02|2094.62|2096.89|2095.49|2096.89|2095.49|2096.02|2094.62|20
1647275910000|2022-03-14 16:38:30|2097.02|2095.62|2097.02|2095.62|2097.02|2095.62|2097.02|2095.62|5
1647275920000|2022-03-14 16:38:40|||||||||2
1647275940000|2022-03-14 16:39:00|||||||||2
1647275960000|2022-03-14 16:39:20|2097.64|2096.24|2097.64|2096.24|2097.64|2096.24|2097.64|2096.24|8
1647275970000|2022-03-14 16:39:30|||||||||2
1647275990000|2022-03-14 16:39:50|||||||||2
1647276010000|2022-03-14 16:40:10|||||||||2
1647276030000|2022-03-14 16:40:30|2098.02|2096.62|2098.02|2096.62|2098.02|2096.62|2097.89|2096.49|13
1647276040000|2022-03-14 16:40:40|||||||||2
1647276060000|2022-03-14 16:41:00|||||||||2
1647276080000|2022-03-14 16:41:20|||||||||3
1647276090000|2022-03-14 16:41:30|2098.39|2096.99|2098.27|2096.87|2098.39|2096.99|2098.27|2096.87|10
1647276100000|2022-03-14 16:41:40|2099.27|2097.87|2099.27|2097.87|2099.27|2097.87|2099.27|2097.87|6
1647276110000|2022-03-14 16:41:50|2098.52|2097.12|2098.52|2097.12|2098.52|2097.12|2098.52|2097.12|46
1647276120000|2022-03-14 16:42:00|2098.64|2097.24|2098.64|2097.24|2098.64|2097.24|2098.52|2097.12|3
1647276150000|2022-03-14 16:42:30|2098.77|2097.37|2098.77|2097.37|2098.77|2097.37|2098.77|2097.37|2
1647276160000|2022-03-14 16:42:40|||||||||434
1647276170000|2022-03-14 16:42:50|||||||||31
1647276180000|2022-03-14 16:43:00|2100.02|2098.62|2100.02|2098.62|2100.02|2098.62|2100.02|2098.62|19
1647276190000|2022-03-14 16:43:10|2098.89|2097.49|2100.77|2099.37|2100.77|2099.37|2098.89|2097.49|3
1647276210000|2022-03-14 16:43:30|||||||||5
1647276220000|2022-03-14 16:43:40|||||||||2
1647276230000|2022-03-14 16:43:50|2100.89|2099.49|2100.89|2099.49|2100.89|2099.49|2100.89|2099.49|0
1647276240000|2022-03-14 16:44:00|2101.14|2099.74|2101.39|2099.99|2101.52|2100.12|2101.14|2099.74|0
1647276250000|2022-03-14 16:44:10|2101.02|2099.62|2101.27|2099.87|2101.52|2100.12|2101.02|2099.62|58
1647276260000|2022-03-14 16:44:20|2101.14|2099.74|2096.64|2095.24|2101.14|2099.74|2096.64|2095.24|4
1647276270000|2022-03-14 16:44:30|2096.27|2094.87|2096.14|2094.74|2096.64|2095.24|2096.14|2094.74|2
1647276290000|2022-03-14 16:44:50|||||||||2
1647276300000|2022-03-14 16:45:00|2096.02|2094.62|2095.89|2094.49|2096.02|2094.62|2094.52|2093.12|2
1647276310000|2022-03-14 16:45:10|||||||||2
1647276330000|2022-03-14 16:45:30|||||||||2
1647276340000|2022-03-14 16:45:40|2095.77|2094.37|2095.27|2093.87|2095.89|2094.49|2095.27|2093.87|0
1647276350000|2022-03-14 16:45:50|||||||||3
1647276360000|2022-03-14 16:46:00|2095.14|2093.74|2094.89|2093.49|2095.14|2093.74|2094.89|2093.49|10
1647276370000|2022-03-14 16:46:10|||||||||2
1647276390000|2022-03-14 16:46:30|||||||||2
1647276410000|2022-03-14 16:46:50|||||||||2
1647276430000|2022-03-14 16:47:10|||||||||2
1647276450000|2022-03-14 16:47:30|||||||||2
1647276460000|2022-03-14 16:47:40|2093.77|2092.37|2093.27|2091.87|2093.77|2092.37|2093.27|2091.87|16
1647276470000|2022-03-14 16:47:50|2093.14|2091.74|2092.77|2091.37|2093.14|2091.74|2092.77|2091.37|2
1647276480000|2022-03-14 16:48:00|2092.64|2091.24|2092.64|2091.24|2092.64|2091.24|2092.64|2091.24|2
1647276500000|2022-03-14 16:48:20|||||||||2
1647276510000|2022-03-14 16:48:30|2092.52|2091.12|2092.39|2090.99|2092.52|2091.12|2092.39|2090.99|0
1647276520000|2022-03-14 16:48:40|2091.77|2090.37|2091.02|2089.62|2091.77|2090.37|2091.02|2089.62|6
1647276530000|2022-03-14 16:48:50|2090.89|2089.49|2089.52|2088.12|2090.89|2089.49|2089.27|2087.87|5
1647276540000|2022-03-14 16:49:00|2089.64|2088.24|2089.64|2088.24|2089.64|2088.24|2089.64|2088.24|2
1647276550000|2022-03-14 16:49:10|2089.02|2087.62|2089.02|2087.62|2089.02|2087.62|2089.02|2087.62|0
1647276560000|2022-03-14 16:49:20|||||||||2
1647276580000|2022-03-14 16:49:40|2088.89|2087.49|2089.77|2088.37|2089.77|2088.37|2088.89|2087.49|5
1647276600000|2022-03-14 16:50:00|2089.89|2088.49|2089.77|2088.37|2089.89|2088.49|2089.77|2088.37|2
1647276620000|2022-03-14 16:50:20|2089.89|2088.49|2090.02|2088.62|2090.02|2088.62|2089.77|2088.37|2
1647276640000|2022-03-14 16:50:40|||||||||2
1647276660000|2022-03-14 16:51:00|||||||||2
1647276680000|2022-03-14 16:51:20|||||||||2
1647276700000|2022-03-14 16:51:40|||||||||2
1647276710000|2022-03-14 16:51:50|||||||||2
1647276730000|2022-03-14 16:52:10|||||||||4
1647276740000|2022-03-14 16:52:20|2090.14|2088.74|2090.77|2089.37|2090.77|2089.37|2090.14|2088.74|2
1647276750000|2022-03-14 16:52:30|2090.64|2089.24|2090.64|2089.24|2090.89|2089.49|2090.64|2089.24|0
1647276770000|2022-03-14 16:52:50|||||||||2
1647276790000|2022-03-14 16:53:10|||||||||2
1647276810000|2022-03-14 16:53:30|||||||||2
1647276830000|2022-03-14 16:53:50|||||||||3
1647276850000|2022-03-14 16:54:10|||||||||2
1647276870000|2022-03-14 16:54:30|||||||||2
1647276880000|2022-03-14 16:54:40|||||||||4
1647276890000|2022-03-14 16:54:50|2090.14|2088.74|2090.64|2089.24|2090.64|2089.24|2090.14|2088.74|7
1647276910000|2022-03-14 16:55:10|||||||||2
1647276920000|2022-03-14 16:55:20|||||||||2
1647276940000|2022-03-14 16:55:40|||||||||2
1647276960000|2022-03-14 16:56:00|||||||||3
1647276980000|2022-03-14 16:56:20|||||||||2
1647277000000|2022-03-14 16:56:40|||||||||2
1647277010000|2022-03-14 16:56:50|2091.52|2090.12|2091.52|2090.12|2091.52|2090.12|2091.52|2090.12|2
1647277030000|2022-03-14 16:57:10|2091.39|2089.99|2091.64|2090.24|2091.64|2090.24|2091.39|2089.99|0
1647277040000|2022-03-14 16:57:20|2091.77|2090.37|2092.14|2090.74|2092.14|2090.74|2091.77|2090.37|2
1647277060000|2022-03-14 16:57:40|||||||||2
1647277080000|2022-03-14 16:58:00|2091.77|2090.37|2092.64|2091.24|2092.64|2091.24|2091.77|2090.37|2
1647277090000|2022-03-14 16:58:10|||||||||2
1647277100000|2022-03-14 16:58:20|2091.02|2089.62|2091.02|2089.62|2091.02|2089.62|2091.02|2089.62|3
1647277110000|2022-03-14 16:58:30|||||||||2
1647277120000|2022-03-14 16:58:40|||||||||2
1647277140000|2022-03-14 16:59:00|||||||||2
1647277160000|2022-03-14 16:59:20|2090.39|2088.99|2090.52|2089.12|2090.77|2089.37|2090.39|2088.99|2
1647277170000|2022-03-14 16:59:30|2090.39|2088.99|2090.02|2088.62|2090.39|2088.99|2090.02|2088.62|10
1647277180000|2022-03-14 16:59:40|2089.89|2088.49|2089.64|2088.24|2090.02|2088.62|2089.64|2088.24|22
1647277190000|2022-03-14 16:59:50|2090.02|2088.62|2089.41|2087.91|2090.02|2088.62|2089.4|2087.9|1
1647277200000|2022-03-14 17:00:00|2089.68|2088.18|2089.97|2088.47|2089.97|2088.47|2089.41|2087.91|0
1647277210000|2022-03-14 17:00:10|2089.83|2088.33|2089.98|2088.48|2090.25|2088.75|2089.41|2087.91|0
1647277220000|2022-03-14 17:00:20|2089.85|2088.35|2089.55|2088.05|2089.98|2088.48|2089.55|2088.05|0
1647277230000|2022-03-14 17:00:30|2089.56|2088.06|2089.7|2088.2|2089.83|2088.33|2089.42|2087.92|0
1647277240000|2022-03-14 17:00:40|2089.69|2088.19|2089.97|2088.47|2089.97|2088.47|2089.68|2088.18|0
1647277250000|2022-03-14 17:00:50|2089.98|2088.48|2089.84|2088.34|2090.25|2088.75|2089.84|2088.34|0
1647277260000|2022-03-14 17:01:00|2089.97|2088.47|2089.68|2088.18|2090.11|2088.61|2089.67|2088.17|0
1647277270000|2022-03-14 17:01:10|2089.67|2088.17|2089.66|2088.16|2089.8|2088.3|2089.12|2087.62|0
1647277280000|2022-03-14 17:01:20|2089.67|2088.17|2089.4|2087.9|2089.67|2088.17|2089.12|2087.62|0
1647277290000|2022-03-14 17:01:30|2089.39|2087.89|2089.54|2088.04|2089.68|2088.18|2089.38|2087.88|0
1647277300000|2022-03-14 17:01:40|2089.4|2087.9|2089.4|2087.9|2089.68|2088.18|2089.13|2087.63|0
1647277310000|2022-03-14 17:01:50|2089.27|2087.77|2089.4|2087.9|2089.41|2087.91|2089.26|2087.76|0
1647277320000|2022-03-14 17:02:00|2089.39|2087.89|2089.67|2088.17|2089.95|2088.45|2089.39|2087.89|0
1647277330000|2022-03-14 17:02:10|2089.68|2088.18|2089.8|2088.3|2089.94|2088.44|2089.67|2088.17|0
1647277340000|2022-03-14 17:02:20|2089.66|2088.16|2089.65|2088.15|2090.19|2088.69|2089.65|2088.15|0
1647277350000|2022-03-14 17:02:30|2089.64|2088.14|2089.51|2088.01|2089.65|2088.15|2089.37|2087.87|0
1647277360000|2022-03-14 17:02:40|2089.38|2087.88|2090.64|2089.14|2090.65|2089.15|2089.37|2087.87|0
1647277370000|2022-03-14 17:02:50|2090.5|2089|2090.22|2088.72|2090.78|2089.28|2090.22|2088.72|0
1647277380000|2022-03-14 17:03:00|2090.21|2088.71|2090.2|2088.7|2090.49|2088.99|2090.2|2088.7|0
1647277390000|2022-03-14 17:03:10|2090.19|2088.69|2089.38|2087.88|2090.19|2088.69|2089.38|2087.88|0
1647277400000|2022-03-14 17:03:20|2089.37|2087.87|2089.65|2088.15|2089.66|2088.16|2089.1|2087.6|0
1647277410000|2022-03-14 17:03:30|2089.51|2088.01|2089.1|2087.6|2089.65|2088.15|2089.1|2087.6|0
1647277420000|2022-03-14 17:03:40|2089.11|2087.61|2088.55|2087.05|2089.11|2087.61|2088.55|2087.05|0
1647277430000|2022-03-14 17:03:50|2088.54|2087.04|2088.54|2087.04|2088.82|2087.32|2088.28|2086.78|0
1647277440000|2022-03-14 17:04:00|2088.81|2087.31|2088.7|2087.2|2088.83|2087.33|2088.54|2087.04|0
1647277450000|2022-03-14 17:04:10|2088.83|2087.33|2088.26|2086.76|2088.83|2087.33|2087.72|2086.22|0
1647277460000|2022-03-14 17:04:20|2088.27|2086.77|2088.26|2086.76|2088.27|2086.77|2087.99|2086.49|0
1647277470000|2022-03-14 17:04:30|2088.13|2086.63|2087.98|2086.48|2088.25|2086.75|2087.97|2086.47|0
1647277480000|2022-03-14 17:04:40|2087.99|2086.49|2087.7|2086.2|2088.11|2086.61|2087.7|2086.2|0
1647277490000|2022-03-14 17:04:50|2087.97|2086.47|2087.7|2086.2|2087.97|2086.47|2087.7|2086.2|0
1647277500000|2022-03-14 17:05:00|2087.71|2086.21|2087.98|2086.48|2087.99|2086.49|2087.7|2086.2|0
1647277510000|2022-03-14 17:05:10|2087.71|2086.21|2087.99|2086.49|2088.13|2086.63|2087.7|2086.2|0
1647277520000|2022-03-14 17:05:20|2088.13|2086.63|2088.69|2087.19|2088.83|2087.33|2088.13|2086.63|0
1647277530000|2022-03-14 17:05:30|2088.68|2087.18|2088.82|2087.32|2089.11|2087.61|2088.55|2087.05|0
1647277540000|2022-03-14 17:05:40|2088.96|2087.46|2088.68|2087.18|2088.96|2087.46|2088.27|2086.77|0
1647277550000|2022-03-14 17:05:50|2088.54|2087.04|2088.54|2087.04|2088.54|2087.04|2088.54|2087.04|0
1647277560000|2022-03-14 17:06:00|2088.55|2087.05|2088.39|2086.89|2088.82|2087.32|2088.26|2086.76|0
1647277570000|2022-03-14 17:06:10|2088.4|2086.9|2088.53|2087.03|2088.81|2087.31|2088.4|2086.9|0
1647277580000|2022-03-14 17:06:20|2088.54|2087.04|2088.53|2087.03|2088.8|2087.3|2088.53|2087.03|0
1647277590000|2022-03-14 17:06:30|2088.8|2087.3|2089.08|2087.58|2089.08|2087.58|2088.8|2087.3|0
1647277600000|2022-03-14 17:06:40|2089.07|2087.57|2089.37|2087.87|2089.37|2087.87|2088.8|2087.3|0
1647277610000|2022-03-14 17:06:50|2089.38|2087.88|2089.95|2088.45|2089.95|2088.45|2089.24|2087.74|0
1647277620000|2022-03-14 17:07:00|2089.97|2088.47|2090.22|2088.72|2090.23|2088.73|2089.67|2088.17|0
1647277630000|2022-03-14 17:07:10|2090.23|2088.73|2090.91|2089.41|2091.04|2089.54|2090.22|2088.72|0
1647277640000|2022-03-14 17:07:20|2090.77|2089.27|2091.11|2089.61|2091.11|2089.61|2090.77|2089.27|0
1647277650000|2022-03-14 17:07:30|2091.12|2089.62|2090.84|2089.34|2091.12|2089.62|2090.84|2089.34|0
1647277660000|2022-03-14 17:07:40|2090.83|2089.33|2090.98|2089.48|2091.11|2089.61|2090.7|2089.2|0
1647277670000|2022-03-14 17:07:50|2090.84|2089.34|2090.55|2089.05|2090.84|2089.34|2090.55|2089.05|0
1647277680000|2022-03-14 17:08:00|2090.54|2089.04|2089.71|2088.21|2090.54|2089.04|2089.7|2088.2|0
1647277690000|2022-03-14 17:08:10|2089.72|2088.22|2089.95|2088.45|2089.96|2088.46|2089.72|2088.22|0
1647277700000|2022-03-14 17:08:20|2089.94|2088.44|2089.4|2087.9|2089.94|2088.44|2089.13|2087.63|0
1647277710000|2022-03-14 17:08:30|2089.39|2087.89|2088.86|2087.36|2089.4|2087.9|2088.86|2087.36|0
1647277720000|2022-03-14 17:08:40|2088.85|2087.35|2089.1|2087.6|2089.11|2087.61|2088.84|2087.34|0
1647277730000|2022-03-14 17:08:50|2089.11|2087.61|2089.11|2087.61|2089.11|2087.61|2088.84|2087.34|0
1647277740000|2022-03-14 17:09:00|2089.1|2087.6|2089.11|2087.61|2089.39|2087.89|2088.83|2087.33|0
1647277750000|2022-03-14 17:09:10|2089.1|2087.6|2089.09|2087.59|2089.23|2087.73|2089.09|2087.59|0
1647277760000|2022-03-14 17:09:20|2089.1|2087.6|2089.36|2087.86|2089.36|2087.86|2089.09|2087.59|0
1647277770000|2022-03-14 17:09:30|2089.09|2087.59|2089.07|2087.57|2089.63|2088.13|2088.8|2087.3|0
1647277780000|2022-03-14 17:09:40|2088.8|2087.3|2088.8|2087.3|2089.09|2087.59|2088.79|2087.29|0
1647277790000|2022-03-14 17:09:50|2088.81|2087.31|2088.93|2087.43|2088.94|2087.44|2088.8|2087.3|0
1647277800000|2022-03-14 17:10:00|2088.8|2087.3|2089.64|2088.14|2089.65|2088.15|2088.8|2087.3|0
1647277810000|2022-03-14 17:10:10|2089.37|2087.87|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1647277820000|2022-03-14 17:10:20|2089.38|2087.88|2089.09|2087.59|2089.66|2088.16|2089.09|2087.59|0
1647277830000|2022-03-14 17:10:30|2089.1|2087.6|2088.79|2087.29|2089.34|2087.84|2088.79|2087.29|0
1647277840000|2022-03-14 17:10:40|2088.78|2087.28|2088.5|2087|2088.78|2087.28|2088.23|2086.73|0
1647277850000|2022-03-14 17:10:50|2088.23|2086.73|2088.37|2086.87|2088.51|2087.01|2088.22|2086.72|0
1647277860000|2022-03-14 17:11:00|2088.23|2086.73|2088.79|2087.29|2088.79|2087.29|2088.23|2086.73|0
1647277870000|2022-03-14 17:11:10|2088.8|2087.3|2088.79|2087.29|2089.07|2087.57|2088.53|2087.03|0
1647277880000|2022-03-14 17:11:20|2088.8|2087.3|2089.05|2087.55|2089.06|2087.56|2088.78|2087.28|0
1647277890000|2022-03-14 17:11:30|2089.31|2087.81|2089.3|2087.8|2089.6|2088.1|2089.05|2087.55|0
1647277900000|2022-03-14 17:11:40|2089.17|2087.67|2089.88|2088.38|2089.89|2088.39|2089.04|2087.54|0
1647277910000|2022-03-14 17:11:50|2089.87|2088.37|2089.74|2088.24|2089.88|2088.38|2089.6|2088.1|0
1647277920000|2022-03-14 17:12:00|2089.73|2088.23|2090.16|2088.66|2090.29|2088.79|2089.59|2088.09|0
1647277930000|2022-03-14 17:12:10|2090.17|2088.67|2090.14|2088.64|2090.44|2088.94|2090.14|2088.64|0
1647277940000|2022-03-14 17:12:20|2090|2088.5|2089.89|2088.39|2090.42|2088.92|2089.87|2088.37|0
1647277950000|2022-03-14 17:12:30|2090.16|2088.66|2090.16|2088.66|2090.44|2088.94|2090.16|2088.66|0
1647277960000|2022-03-14 17:12:40|2090.17|2088.67|2089.59|2088.09|2090.43|2088.93|2089.59|2088.09|0
1647277970000|2022-03-14 17:12:50|2089.6|2088.1|2089.6|2088.1|2089.87|2088.37|2089.59|2088.09|0
1647277980000|2022-03-14 17:13:00|2089.61|2088.11|2089.88|2088.38|2089.88|2088.38|2089.6|2088.1|0
1647277990000|2022-03-14 17:13:10|2089.87|2088.37|2089.17|2087.67|2089.87|2088.37|2089.17|2087.67|0
1647278000000|2022-03-14 17:13:20|2089.31|2087.81|2089.32|2087.82|2089.6|2088.1|2089.04|2087.54|0
1647278010000|2022-03-14 17:13:30|2089.33|2087.83|2089.33|2087.83|2089.33|2087.83|2089.05|2087.55|0
1647278020000|2022-03-14 17:13:40|2089.32|2087.82|2088.53|2087.03|2089.33|2087.83|2088.52|2087.02|0
1647278030000|2022-03-14 17:13:50|2088.26|2086.76|2088.25|2086.75|2088.53|2087.03|2088.25|2086.75|0
1647278040000|2022-03-14 17:14:00|2088.52|2087.02|2088.54|2087.04|2088.54|2087.04|2088.25|2086.75|0
1647278050000|2022-03-14 17:14:10|2088.81|2087.31|2088.81|2087.31|2088.81|2087.31|2088.8|2087.3|0
1647278060000|2022-03-14 17:14:20|2088.82|2087.32|2088.8|2087.3|2089.08|2087.58|2088.53|2087.03|0
1647278070000|2022-03-14 17:14:30|2088.81|2087.31|2089.37|2087.87|2089.37|2087.87|2088.8|2087.3|0
1647278080000|2022-03-14 17:14:40|2089.36|2087.86|2089.91|2088.41|2090.05|2088.55|2089.36|2087.86|0
1647278090000|2022-03-14 17:14:50|2089.92|2088.42|2089.63|2088.13|2089.92|2088.42|2089.63|2088.13|0
1647278100000|2022-03-14 17:15:00|2089.36|2087.86|2089.34|2087.84|2089.36|2087.86|2089.06|2087.56|0
1647278110000|2022-03-14 17:15:10|2089.35|2087.85|2089.36|2087.86|2089.63|2088.13|2089.08|2087.58|0
1647278120000|2022-03-14 17:15:20|2089.35|2087.85|2089.07|2087.57|2089.35|2087.85|2089.07|2087.57|0
1647278130000|2022-03-14 17:15:30|2089.06|2087.56|2089.06|2087.56|2089.21|2087.71|2089.06|2087.56|0
1647278140000|2022-03-14 17:15:40|2089.05|2087.55|2089.34|2087.84|2089.34|2087.84|2089.05|2087.55|0
1647278150000|2022-03-14 17:15:50|2089.36|2087.86|2090.16|2088.66|2090.16|2088.66|2089.36|2087.86|0
1647278160000|2022-03-14 17:16:00|2090.15|2088.65|2090.43|2088.93|2090.43|2088.93|2089.87|2088.37|0
1647278170000|2022-03-14 17:16:10|2090.44|2088.94|2090.73|2089.23|2091|2089.5|2090.44|2088.94|0
1647278180000|2022-03-14 17:16:20|2090.72|2089.22|2091|2089.5|2091.15|2089.65|2090.72|2089.22|0
1647278190000|2022-03-14 17:16:30|2091.01|2089.51|2091|2089.5|2091.01|2089.51|2090.87|2089.37|0
1647278200000|2022-03-14 17:16:40|2090.86|2089.36|2090.98|2089.48|2091.13|2089.63|2090.71|2089.21|0
1647278210000|2022-03-14 17:16:50|2090.97|2089.47|2091|2089.5|2091.27|2089.77|2090.97|2089.47|0
1647278220000|2022-03-14 17:17:00|2091.13|2089.63|2090.99|2089.49|2091.28|2089.78|2090.99|2089.49|0
1647278240000|2022-03-14 17:17:20|2090.98|2089.48|2090.96|2089.46|2090.99|2089.49|2090.68|2089.18|0
1647278250000|2022-03-14 17:17:30|2090.95|2089.45|2090.97|2089.47|2091.24|2089.74|2090.68|2089.18|0
1647278260000|2022-03-14 17:17:40|2091.24|2089.74|2091.24|2089.74|2091.24|2089.74|2090.97|2089.47|0
1647278270000|2022-03-14 17:17:50|2090.97|2089.47|2090.96|2089.46|2091.24|2089.74|2090.96|2089.46|0
1647278280000|2022-03-14 17:18:00|2090.97|2089.47|2091.52|2090.02|2091.52|2090.02|2090.96|2089.46|0
1647278290000|2022-03-14 17:18:10|2091.53|2090.03|2092.33|2090.83|2092.33|2090.83|2091.51|2090.01|0
1647278300000|2022-03-14 17:18:20|2092.06|2090.56|2092.34|2090.84|2092.62|2091.12|2092.06|2090.56|0
1647278310000|2022-03-14 17:18:30|2092.33|2090.83|2092.05|2090.55|2092.33|2090.83|2092.05|2090.55|0
1647278320000|2022-03-14 17:18:40|2092.06|2090.56|2092.34|2090.84|2092.35|2090.85|2091.8|2090.3|0
1647278330000|2022-03-14 17:18:50|2092.21|2090.71|2092.61|2091.11|2092.62|2091.12|2092.21|2090.71|0
1647278340000|2022-03-14 17:19:00|2092.62|2091.12|2093.2|2091.7|2093.45|2091.95|2092.61|2091.11|0
1647278350000|2022-03-14 17:19:10|2093.19|2091.69|2093.46|2091.96|2093.47|2091.97|2093.18|2091.68|0
1647278360000|2022-03-14 17:19:20|2093.19|2091.69|2093.18|2091.68|2093.45|2091.95|2093.04|2091.54|0
1647278370000|2022-03-14 17:19:30|2093.17|2091.67|2093.47|2091.97|2093.47|2091.97|2092.9|2091.4|0
1647278380000|2022-03-14 17:19:40|2093.46|2091.96|2093.46|2091.96|2093.46|2091.96|2093.18|2091.68|0
1647278390000|2022-03-14 17:19:50|2093.32|2091.82|2093.32|2091.82|2093.46|2091.96|2093.18|2091.68|0
1647278400000|2022-03-14 17:20:00|2093.46|2091.96|2092.62|2091.12|2093.46|2091.96|2092.62|2091.12|0
1647278410000|2022-03-14 17:20:10|2092.63|2091.13|2092.64|2091.14|2092.92|2091.42|2092.63|2091.13|0
1647278420000|2022-03-14 17:20:20|2092.77|2091.27|2093.2|2091.7|2093.21|2091.71|2092.77|2091.27|0
1647278430000|2022-03-14 17:20:30|2093.06|2091.56|2093.19|2091.69|2093.21|2091.71|2092.93|2091.43|0
1647278440000|2022-03-14 17:20:40|2093.18|2091.68|2093.46|2091.96|2093.47|2091.97|2093.18|2091.68|0
1647278450000|2022-03-14 17:20:50|2093.19|2091.69|2092.64|2091.14|2093.2|2091.7|2092.64|2091.14|0
1647278460000|2022-03-14 17:21:00|2092.63|2091.13|2092.63|2091.13|2092.64|2091.14|2092.36|2090.86|0
1647278470000|2022-03-14 17:21:10|2092.5|2091|2092.34|2090.84|2092.64|2091.14|2092.07|2090.57|0
1647278480000|2022-03-14 17:21:20|2092.35|2090.85|2092.07|2090.57|2092.36|2090.86|2092.07|2090.57|0
1647278490000|2022-03-14 17:21:30|2092.06|2090.56|2092.06|2090.56|2092.06|2090.56|2091.78|2090.28|0
1647278500000|2022-03-14 17:21:40|2092.05|2090.55|2091.79|2090.29|2092.06|2090.56|2091.64|2090.14|0
1647278510000|2022-03-14 17:21:50|2091.8|2090.3|2092.05|2090.55|2092.6|2091.1|2091.8|2090.3|0
1647278520000|2022-03-14 17:22:00|2092.04|2090.54|2091.91|2090.41|2092.05|2090.55|2091.63|2090.13|0
1647278530000|2022-03-14 17:22:10|2091.92|2090.42|2091.5|2090|2092.05|2090.55|2091.5|2090|0
1647278540000|2022-03-14 17:22:20|2091.49|2089.99|2090.95|2089.45|2091.49|2089.99|2090.94|2089.44|0
1647278550000|2022-03-14 17:22:30|2090.94|2089.44|2090.94|2089.44|2091.22|2089.72|2090.93|2089.43|0
1647278560000|2022-03-14 17:22:40|2090.95|2089.45|2090.4|2088.9|2091.22|2089.72|2090.4|2088.9|0
1647278570000|2022-03-14 17:22:50|2090.53|2089.03|2090.12|2088.62|2090.67|2089.17|2090.12|2088.62|0
1647278580000|2022-03-14 17:23:00|2090.11|2088.61|2089.73|2088.23|2090.11|2088.61|2089.72|2088.22|0
1647278590000|2022-03-14 17:23:10|2089.72|2088.22|2089.86|2088.36|2090.01|2088.51|2089.72|2088.22|0
1647278600000|2022-03-14 17:23:20|2089.87|2088.37|2090.13|2088.63|2090.7|2089.2|2089.87|2088.37|0
1647278610000|2022-03-14 17:23:30|2090.14|2088.64|2090.29|2088.79|2090.42|2088.92|2090.14|2088.64|0
1647278620000|2022-03-14 17:23:40|2090.28|2088.78|2090.12|2088.62|2090.42|2088.92|2090.12|2088.62|0
1647278630000|2022-03-14 17:23:50|2090.13|2088.63|2090.13|2088.63|2090.4|2088.9|2090.12|2088.62|0
1647278640000|2022-03-14 17:24:00|2090.27|2088.77|2090.41|2088.91|2090.42|2088.92|2090.13|2088.63|0
1647278650000|2022-03-14 17:24:10|2090.27|2088.77|2090.28|2088.78|2090.41|2088.91|2090.14|2088.64|0
1647278660000|2022-03-14 17:24:20|2090.41|2088.91|2091.26|2089.76|2091.27|2089.77|2090.28|2088.78|0
1647278670000|2022-03-14 17:24:30|2091.25|2089.75|2091.54|2090.04|2091.54|2090.04|2090.98|2089.48|0
1647278680000|2022-03-14 17:24:40|2091.53|2090.03|2091.82|2090.32|2092.1|2090.6|2091.53|2090.03|0
1647278690000|2022-03-14 17:24:50|2091.83|2090.33|2091.82|2090.32|2091.83|2090.33|2091.82|2090.32|0
1647278700000|2022-03-14 17:25:00|2091.83|2090.33|2091.53|2090.03|2092.11|2090.61|2091.53|2090.03|0
1647278710000|2022-03-14 17:25:10|2091.52|2090.02|2091.24|2089.74|2091.52|2090.02|2090.56|2089.06|0
1647278720000|2022-03-14 17:25:20|2091.25|2089.75|2091.25|2089.75|2091.81|2090.31|2091.24|2089.74|0
1647278730000|2022-03-14 17:25:30|2091.11|2089.61|2090.98|2089.48|2091.39|2089.89|2090.97|2089.47|0
1647278740000|2022-03-14 17:25:40|2090.97|2089.47|2090.98|2089.48|2091.26|2089.76|2090.7|2089.2|0
1647278750000|2022-03-14 17:25:50|2090.97|2089.47|2091.04|2089.54|2091.12|2089.62|2090.5|2089|0
1647278760000|2022-03-14 17:26:00|2090.5|2089|2090.49|2088.99|2090.78|2089.28|2090.21|2088.71|0
1647278770000|2022-03-14 17:26:10|2090.5|2089|2090.08|2088.58|2090.5|2089|2090.08|2088.58|0
1647278780000|2022-03-14 17:26:20|2090.09|2088.59|2089.79|2088.29|2090.22|2088.72|2089.79|2088.29|0
1647278790000|2022-03-14 17:26:30|2089.66|2088.16|2089.93|2088.43|2089.94|2088.44|2089.66|2088.16|0
1647278800000|2022-03-14 17:26:40|2089.8|2088.3|2090.47|2088.97|2090.47|2088.97|2089.66|2088.16|0
1647278810000|2022-03-14 17:26:50|2090.46|2088.96|2090.19|2088.69|2090.46|2088.96|2090.19|2088.69|0
1647278820000|2022-03-14 17:27:00|2090.46|2088.96|2090.46|2088.96|2090.47|2088.97|2090.19|2088.69|0
1647278830000|2022-03-14 17:27:10|2090.2|2088.7|2089.93|2088.43|2090.47|2088.97|2089.93|2088.43|0
1647278850000|2022-03-14 17:27:30|2089.66|2088.16|2089.67|2088.17|2089.8|2088.3|2089.66|2088.16|0
1647278860000|2022-03-14 17:27:40|2089.66|2088.16|2089.41|2087.91|2089.68|2088.18|2088.85|2087.35|0
1647278870000|2022-03-14 17:27:50|2089.27|2087.77|2089.4|2087.9|2089.41|2087.91|2089.13|2087.63|0
1647278880000|2022-03-14 17:28:00|2089.39|2087.89|2089.37|2087.87|2089.66|2088.16|2089.12|2087.62|0
1647278890000|2022-03-14 17:28:10|2089.38|2087.88|2088.83|2087.33|2089.38|2087.88|2088.82|2087.32|0
1647278900000|2022-03-14 17:28:20|2088.82|2087.32|2088.56|2087.06|2088.83|2087.33|2088.56|2087.06|0
1647278910000|2022-03-14 17:28:30|2088.69|2087.19|2088.27|2086.77|2088.69|2087.19|2088.27|2086.77|0
1647278920000|2022-03-14 17:28:40|2088.13|2086.63|2088.26|2086.76|2088.27|2086.77|2087.99|2086.49|0
1647278930000|2022-03-14 17:28:50|2088.13|2086.63|2088.27|2086.77|2088.27|2086.77|2087.99|2086.49|0
1647278940000|2022-03-14 17:29:00|2088.28|2086.78|2088.01|2086.51|2088.28|2086.78|2087.99|2086.49|0
1647278950000|2022-03-14 17:29:10|2088|2086.5|2088|2086.5|2088.14|2086.64|2088|2086.5|0
1647278960000|2022-03-14 17:29:20|2088.01|2086.51|2087.87|2086.37|2088.01|2086.51|2087.87|2086.37|0
1647278970000|2022-03-14 17:29:30|2088|2086.5|2087.99|2086.49|2088.01|2086.51|2087.73|2086.23|0
1647278980000|2022-03-14 17:29:40|2088|2086.5|2087.74|2086.24|2088.01|2086.51|2087.46|2085.96|0
1647278990000|2022-03-14 17:29:50|2087.73|2086.23|2087.75|2086.25|2087.75|2086.25|2087.6|2086.1|0
1647279000000|2022-03-14 17:30:00|2087.76|2086.26|2087.88|2086.38|2088.87|2087.37|2087.76|2086.26|0
1647279010000|2022-03-14 17:30:10|2088.01|2086.51|2087.89|2086.39|2088.29|2086.79|2087.75|2086.25|0
1647279020000|2022-03-14 17:30:20|2087.76|2086.26|2087.75|2086.25|2087.89|2086.39|2087.75|2086.25|0
1647279030000|2022-03-14 17:30:30|2087.74|2086.24|2087.74|2086.24|2087.75|2086.25|2087.74|2086.24|0
1647279040000|2022-03-14 17:30:40|2087.61|2086.11|2087.87|2086.37|2088.01|2086.51|2087.6|2086.1|0
1647279050000|2022-03-14 17:30:50|2088.01|2086.51|2088.6|2087.1|2088.6|2087.1|2087.73|2086.23|0
1647279060000|2022-03-14 17:31:00|2088.59|2087.09|2087.9|2086.4|2088.6|2087.1|2087.89|2086.39|0
1647279070000|2022-03-14 17:31:10|2087.76|2086.26|2087.48|2085.98|2087.76|2086.26|2087.48|2085.98|0
1647279080000|2022-03-14 17:31:20|2087.47|2085.97|2087.75|2086.25|2087.76|2086.26|2087.47|2085.97|0
1647279090000|2022-03-14 17:31:30|2087.62|2086.12|2087.47|2085.97|2087.75|2086.25|2087.47|2085.97|0
1647279100000|2022-03-14 17:31:40|2087.46|2085.96|2087.19|2085.69|2087.46|2085.96|2087.19|2085.69|0
1647279110000|2022-03-14 17:31:50|2087.18|2085.68|2087.19|2085.69|2087.19|2085.69|2087.18|2085.68|0
1647279120000|2022-03-14 17:32:00|2087.18|2085.68|2086.65|2085.15|2087.2|2085.7|2086.37|2084.87|0
1647279130000|2022-03-14 17:32:10|2086.51|2085.01|2086.64|2085.14|2086.64|2085.14|2086.37|2084.87|0
1647279140000|2022-03-14 17:32:20|2086.63|2085.13|2086.37|2084.87|2086.64|2085.14|2086.24|2084.74|0
1647279150000|2022-03-14 17:32:30|2086.51|2085.01|2086.52|2085.02|2086.66|2085.16|2086.37|2084.87|0
1647279160000|2022-03-14 17:32:40|2086.51|2085.01|2086.11|2084.61|2086.65|2085.15|2086.11|2084.61|0
1647279170000|2022-03-14 17:32:50|2086.1|2084.6|2085.83|2084.33|2086.11|2084.61|2085.82|2084.32|0
1647279180000|2022-03-14 17:33:00|2085.96|2084.46|2086.08|2084.58|2086.09|2084.59|2085.8|2084.3|0
1647279190000|2022-03-14 17:33:10|2085.95|2084.45|2086.06|2084.56|2086.08|2084.58|2085.94|2084.44|0
1647279200000|2022-03-14 17:33:20|2086.07|2084.57|2085.79|2084.29|2086.07|2084.57|2085.79|2084.29|0
1647279210000|2022-03-14 17:33:30|2085.78|2084.28|2085.51|2084.01|2085.78|2084.28|2085.5|2084|0
1647279220000|2022-03-14 17:33:40|2085.5|2084|2084.96|2083.46|2085.5|2084|2084.95|2083.45|0
1647279230000|2022-03-14 17:33:50|2085.09|2083.59|2085.08|2083.58|2085.23|2083.73|2084.95|2083.45|0
1647279240000|2022-03-14 17:34:00|2084.94|2083.44|2085.76|2084.26|2085.77|2084.27|2084.94|2083.44|0
1647279250000|2022-03-14 17:34:10|2085.77|2084.27|2085.48|2083.98|2085.77|2084.27|2085.22|2083.72|0
1647279260000|2022-03-14 17:34:20|2085.22|2083.72|2083.43|2081.93|2085.76|2084.26|2083.01|2081.51|0
1647279270000|2022-03-14 17:34:30|2083.29|2081.79|2083.85|2082.35|2084.39|2082.89|2083.29|2081.79|0
1647279280000|2022-03-14 17:34:40|2084.12|2082.62|2086.3|2084.8|2086.59|2085.09|2083.56|2082.06|0
1647279290000|2022-03-14 17:34:50|2086.04|2084.54|2086.34|2084.84|2086.91|2085.41|2085.5|2084|0
1647279300000|2022-03-14 17:35:00|2086.48|2084.98|2085.36|2083.86|2086.48|2084.98|2085.22|2083.72|0
1647279310000|2022-03-14 17:35:10|2085.22|2083.72|2084.43|2082.93|2085.5|2084|2084.43|2082.93|0
1647279320000|2022-03-14 17:35:20|2084.56|2083.06|2084.82|2083.32|2085.23|2083.73|2083.87|2082.37|0
1647279330000|2022-03-14 17:35:30|2084.96|2083.46|2084.02|2082.52|2084.96|2083.46|2083.87|2082.37|0
1647279340000|2022-03-14 17:35:40|2084.15|2082.65|2084.28|2082.78|2084.42|2082.92|2083.88|2082.38|0
1647279350000|2022-03-14 17:35:50|2084.42|2082.92|2084.02|2082.52|2084.42|2082.92|2083.75|2082.25|0
1647279360000|2022-03-14 17:36:00|2084.15|2082.65|2084.15|2082.65|2084.43|2082.93|2083.89|2082.39|0
1647279370000|2022-03-14 17:36:10|2084.16|2082.66|2083.73|2082.23|2084.29|2082.79|2083.6|2082.1|0
1647279380000|2022-03-14 17:36:20|2083.46|2081.96|2083.31|2081.81|2083.46|2081.96|2083.31|2081.81|0
1647279390000|2022-03-14 17:36:30|2083.44|2081.94|2083.02|2081.52|2083.45|2081.95|2083.01|2081.51|0
1647279410000|2022-03-14 17:36:50|2083.01|2081.51|2082.88|2081.38|2083.01|2081.51|2082.72|2081.22|0
1647279420000|2022-03-14 17:37:00|2082.87|2081.37|2083.3|2081.8|2083.59|2082.09|2082.87|2081.37|0
1647279430000|2022-03-14 17:37:10|2083.29|2081.79|2082.74|2081.24|2083.3|2081.8|2082.47|2080.97|0
1647279440000|2022-03-14 17:37:20|2082.48|2080.98|2081.76|2080.26|2082.6|2081.1|2081.63|2080.13|0
1647279450000|2022-03-14 17:37:30|2081.63|2080.13|2080.41|2078.91|2081.64|2080.14|2080.28|2078.78|0
1647279460000|2022-03-14 17:37:40|2080.15|2078.65|2080.84|2079.34|2080.84|2079.34|2080.02|2078.52|0
1647279470000|2022-03-14 17:37:50|2080.83|2079.33|2080.98|2079.48|2081.12|2079.62|2080.29|2078.79|0
1647279480000|2022-03-14 17:38:00|2081.11|2079.61|2082.19|2080.69|2082.34|2080.84|2081.11|2079.61|0
1647279490000|2022-03-14 17:38:10|2082.33|2080.83|2082.19|2080.69|2082.46|2080.96|2082.04|2080.54|0
1647279500000|2022-03-14 17:38:20|2082.21|2080.71|2082.48|2080.98|2082.48|2080.98|2082.2|2080.7|0
1647279510000|2022-03-14 17:38:30|2082.35|2080.85|2081.92|2080.42|2082.48|2080.98|2081.92|2080.42|0
1647279520000|2022-03-14 17:38:40|2081.91|2080.41|2081.92|2080.42|2082.19|2080.69|2081.64|2080.14|0
1647279530000|2022-03-14 17:38:50|2082.05|2080.55|2081.64|2080.14|2082.19|2080.69|2081.64|2080.14|0
1647279540000|2022-03-14 17:39:00|2081.63|2080.13|2081.63|2080.13|2082.06|2080.56|2081.63|2080.13|0
1647279550000|2022-03-14 17:39:10|2081.77|2080.27|2081.78|2080.28|2081.91|2080.41|2081.64|2080.14|0
1647279560000|2022-03-14 17:39:20|2081.65|2080.15|2081.64|2080.14|2081.79|2080.29|2081.64|2080.14|0
1647279570000|2022-03-14 17:39:30|2081.63|2080.13|2081.36|2079.86|2081.64|2080.14|2081.36|2079.86|0
1647279580000|2022-03-14 17:39:40|2080.82|2079.32|2080.96|2079.46|2081.1|2079.6|2080.69|2079.19|0
1647279590000|2022-03-14 17:39:50|2080.82|2079.32|2081.4|2079.9|2081.4|2079.9|2080.82|2079.32|0
1647279600000|2022-03-14 17:40:00|2081.27|2079.77|2081.69|2080.19|2081.82|2080.32|2081.26|2079.76|0
1647279610000|2022-03-14 17:40:10|2081.68|2080.18|2081.7|2080.2|2082.11|2080.61|2081.68|2080.18|0
1647279620000|2022-03-14 17:40:20|2081.71|2080.21|2081.45|2079.95|2081.72|2080.22|2081.3|2079.8|0
1647279630000|2022-03-14 17:40:30|2081.44|2079.94|2081.17|2079.67|2081.45|2079.95|2081.04|2079.54|0
1647279640000|2022-03-14 17:40:40|2081.16|2079.66|2080.59|2079.09|2081.16|2079.66|2080.59|2079.09|0
1647279650000|2022-03-14 17:40:50|2080.58|2079.08|2080.16|2078.66|2080.58|2079.08|2080.03|2078.53|0
1647279660000|2022-03-14 17:41:00|2080.03|2078.53|2080.3|2078.8|2080.58|2079.08|2080.03|2078.53|0
1647279670000|2022-03-14 17:41:10|2080.57|2079.07|2080.15|2078.65|2080.57|2079.07|2080.15|2078.65|0
1647279680000|2022-03-14 17:41:20|2080.29|2078.79|2080.59|2079.09|2080.87|2079.37|2080.15|2078.65|0
1647279690000|2022-03-14 17:41:30|2080.72|2079.22|2080.73|2079.23|2080.87|2079.37|2080.58|2079.08|0
1647279700000|2022-03-14 17:41:40|2080.72|2079.22|2081.14|2079.64|2081.14|2079.64|2080.58|2079.08|0
1647279710000|2022-03-14 17:41:50|2081.15|2079.65|2081.14|2079.64|2081.28|2079.78|2081.01|2079.51|0
1647279720000|2022-03-14 17:42:00|2081.01|2079.51|2080.57|2079.07|2081.01|2079.51|2080.29|2078.79|0
1647279730000|2022-03-14 17:42:10|2080.58|2079.08|2080.57|2079.07|2080.84|2079.34|2080.43|2078.93|0
1647279740000|2022-03-14 17:42:20|2080.56|2079.06|2080.02|2078.52|2080.56|2079.06|2079.99|2078.49|0
1647279750000|2022-03-14 17:42:30|2080.01|2078.51|2080.3|2078.8|2080.56|2079.06|2080.01|2078.51|0
1647279760000|2022-03-14 17:42:40|2080.17|2078.67|2081.02|2079.52|2081.02|2079.52|2080.03|2078.53|0
1647279770000|2022-03-14 17:42:50|2081.16|2079.66|2080.74|2079.24|2081.16|2079.66|2080.61|2079.11|0
1647279780000|2022-03-14 17:43:00|2080.88|2079.38|2081.3|2079.8|2081.43|2079.93|2080.59|2079.09|0
1647279790000|2022-03-14 17:43:10|2081.29|2079.79|2081.28|2079.78|2081.42|2079.92|2081.14|2079.64|0
1647279800000|2022-03-14 17:43:20|2081.14|2079.64|2081.42|2079.92|2081.42|2079.92|2081.13|2079.63|0
1647279810000|2022-03-14 17:43:30|2081.29|2079.79|2081.73|2080.23|2081.73|2080.23|2081.17|2079.67|0
1647279820000|2022-03-14 17:43:40|2081.72|2080.22|2082.28|2080.78|2082.42|2080.92|2081.59|2080.09|0
1647279830000|2022-03-14 17:43:50|2082.29|2080.79|2082.69|2081.19|2082.84|2081.34|2082.29|2080.79|0
1647279840000|2022-03-14 17:44:00|2082.82|2081.32|2082.39|2080.89|2082.83|2081.33|2082.26|2080.76|0
1647279850000|2022-03-14 17:44:10|2082.53|2081.03|2082.24|2080.74|2082.81|2081.31|2081.97|2080.47|0
1647279860000|2022-03-14 17:44:20|2081.98|2080.48|2082.24|2080.74|2082.53|2081.03|2081.97|2080.47|0
1647279870000|2022-03-14 17:44:30|2082.25|2080.75|2082.1|2080.6|2082.25|2080.75|2082.1|2080.6|0
1647279880000|2022-03-14 17:44:40|2081.97|2080.47|2081.96|2080.46|2081.97|2080.47|2081.69|2080.19|0
1647279890000|2022-03-14 17:44:50|2081.97|2080.47|2081.99|2080.49|2082.26|2080.76|2081.71|2080.21|0
1647279900000|2022-03-14 17:45:00|2082.12|2080.62|2081.98|2080.48|2082.26|2080.76|2081.98|2080.48|0
1647279910000|2022-03-14 17:45:10|2082.12|2080.62|2082.8|2081.3|2082.8|2081.3|2081.98|2080.48|0
1647279920000|2022-03-14 17:45:20|2082.81|2081.31|2083.64|2082.14|2083.64|2082.14|2082.81|2081.31|0
1647279930000|2022-03-14 17:45:30|2083.5|2082|2083.65|2082.15|2083.91|2082.41|2083.36|2081.86|0
1647279940000|2022-03-14 17:45:40|2083.64|2082.14|2084.22|2082.72|2084.22|2082.72|2083.5|2082|0
1647279950000|2022-03-14 17:45:50|2084.36|2082.86|2083.37|2081.87|2084.5|2083|2083.37|2081.87|0
1647279960000|2022-03-14 17:46:00|2083.36|2081.86|2082.81|2081.31|2083.37|2081.87|2082.81|2081.31|0
1647279970000|2022-03-14 17:46:10|2082.95|2081.45|2083.08|2081.58|2083.22|2081.72|2082.81|2081.31|0
1647279980000|2022-03-14 17:46:20|2082.95|2081.45|2082.53|2081.03|2082.95|2081.45|2082.52|2081.02|0
1647279990000|2022-03-14 17:46:30|2082.67|2081.17|2082.79|2081.29|2082.92|2081.42|2082.52|2081.02|0
1647280000000|2022-03-14 17:46:40|2082.66|2081.16|2082.66|2081.16|2082.79|2081.29|2082.66|2081.16|0
1647280010000|2022-03-14 17:46:50|2082.79|2081.29|2081.97|2080.47|2082.79|2081.29|2081.97|2080.47|0
1647280020000|2022-03-14 17:47:00|2081.96|2080.46|2080.88|2079.38|2081.96|2080.46|2080.87|2079.37|0
1647280030000|2022-03-14 17:47:10|2080.87|2079.37|2080.44|2078.94|2081.15|2079.65|2080.31|2078.81|0
1647280040000|2022-03-14 17:47:20|2080.58|2079.08|2080.43|2078.93|2080.59|2079.09|2080.29|2078.79|0
1647280050000|2022-03-14 17:47:30|2080.42|2078.92|2080.56|2079.06|2080.56|2079.06|2080.29|2078.79|0
1647280060000|2022-03-14 17:47:40|2080.43|2078.93|2080.85|2079.35|2080.85|2079.35|2080.29|2078.79|0
1647280070000|2022-03-14 17:47:50|2080.72|2079.22|2080.31|2078.81|2080.86|2079.36|2080.31|2078.81|0
1647280080000|2022-03-14 17:48:00|2080.32|2078.82|2080.89|2079.39|2080.89|2079.39|2080.32|2078.82|0
1647280090000|2022-03-14 17:48:10|2080.76|2079.26|2080.61|2079.11|2080.89|2079.39|2080.33|2078.83|0
1647280100000|2022-03-14 17:48:20|2080.48|2078.98|2080.9|2079.4|2080.9|2079.4|2080.34|2078.84|0
1647280110000|2022-03-14 17:48:30|2080.91|2079.41|2081.04|2079.54|2081.32|2079.82|2080.91|2079.41|0
1647280120000|2022-03-14 17:48:40|2080.9|2079.4|2080.48|2078.98|2080.9|2079.4|2080.36|2078.86|0
1647280130000|2022-03-14 17:48:50|2080.35|2078.85|2080.07|2078.57|2080.35|2078.85|2080.06|2078.56|0
1647280140000|2022-03-14 17:49:00|2080.06|2078.56|2080.35|2078.85|2080.35|2078.85|2079.79|2078.29|0
1647280150000|2022-03-14 17:49:10|2080.21|2078.71|2079.81|2078.31|2080.35|2078.85|2079.67|2078.17|0
1647280160000|2022-03-14 17:49:20|2079.94|2078.44|2079.94|2078.44|2079.94|2078.44|2079.8|2078.3|0
1647280170000|2022-03-14 17:49:30|2080.07|2078.57|2079.53|2078.03|2080.07|2078.57|2079.53|2078.03|0
1647280180000|2022-03-14 17:49:40|2079.79|2078.29|2079.38|2077.88|2079.8|2078.3|2079.24|2077.74|0
1647280190000|2022-03-14 17:49:50|2079.39|2077.89|2079.81|2078.31|2079.81|2078.31|2079.38|2077.88|0
1647280200000|2022-03-14 17:50:00|2079.82|2078.32|2079.84|2078.34|2080.38|2078.88|2079.82|2078.32|0
1647280210000|2022-03-14 17:50:10|2079.97|2078.47|2080.11|2078.61|2080.11|2078.61|2079.84|2078.34|0
1647280220000|2022-03-14 17:50:20|2079.97|2078.47|2080.4|2078.9|2080.41|2078.91|2079.97|2078.47|0
1647280230000|2022-03-14 17:50:30|2080.41|2078.91|2081.52|2080.02|2081.52|2080.02|2080.13|2078.63|0
1647280240000|2022-03-14 17:50:40|2081.53|2080.03|2081.25|2079.75|2081.82|2080.32|2081.11|2079.61|0
1647280250000|2022-03-14 17:50:50|2081.39|2079.89|2080.7|2079.2|2081.53|2080.03|2080.69|2079.19|0
1647280260000|2022-03-14 17:51:00|2080.69|2079.19|2081.27|2079.77|2081.27|2079.77|2080.69|2079.19|0
1647280270000|2022-03-14 17:51:10|2081.28|2079.78|2080.71|2079.21|2081.28|2079.78|2080.71|2079.21|0
1647280280000|2022-03-14 17:51:20|2080.84|2079.34|2080.57|2079.07|2080.98|2079.48|2080.57|2079.07|0
1647280290000|2022-03-14 17:51:30|2080.7|2079.2|2080.29|2078.79|2080.71|2079.21|2080.28|2078.78|0
1647280300000|2022-03-14 17:51:40|2080.42|2078.92|2080.59|2079.09|2080.98|2079.48|2080.29|2078.79|0
1647280310000|2022-03-14 17:51:50|2080.58|2079.08|2080.74|2079.24|2081.01|2079.51|2080.58|2079.08|0
1647280320000|2022-03-14 17:52:00|2080.75|2079.25|2081.99|2080.49|2082.4|2080.9|2080.74|2079.24|0
1647280330000|2022-03-14 17:52:10|2082.13|2080.63|2082.16|2080.66|2082.16|2080.66|2081.86|2080.36|0
1647280340000|2022-03-14 17:52:20|2082.15|2080.65|2081.59|2080.09|2082.16|2080.66|2081.59|2080.09|0
1647280350000|2022-03-14 17:52:30|2081.6|2080.1|2081.87|2080.37|2082.01|2080.51|2081.59|2080.09|0
1647280360000|2022-03-14 17:52:40|2081.86|2080.36|2082.29|2080.79|2083|2081.5|2081.73|2080.23|0
1647280370000|2022-03-14 17:52:50|2082.43|2080.93|2082.43|2080.93|2082.84|2081.34|2082.3|2080.8|0
1647280380000|2022-03-14 17:53:00|2082.7|2081.2|2082.43|2080.93|2082.98|2081.48|2082.29|2080.79|0
1647280390000|2022-03-14 17:53:10|2082.44|2080.94|2082.98|2081.48|2083.13|2081.63|2082.44|2080.94|0
1647280400000|2022-03-14 17:53:20|2083.24|2081.74|2082.97|2081.47|2083.4|2081.9|2082.97|2081.47|0
1647280410000|2022-03-14 17:53:30|2082.83|2081.33|2082.84|2081.34|2083.26|2081.76|2082.83|2081.33|0
1647280420000|2022-03-14 17:53:40|2082.98|2081.48|2083.25|2081.75|2083.53|2082.03|2082.98|2081.48|0
1647280430000|2022-03-14 17:53:50|2083.38|2081.88|2083.25|2081.75|2083.53|2082.03|2083.25|2081.75|0
1647280440000|2022-03-14 17:54:00|2083.24|2081.74|2083.56|2082.06|2083.84|2082.34|2083.24|2081.74|0
1647280450000|2022-03-14 17:54:10|2083.69|2082.19|2083.53|2082.03|2083.83|2082.33|2083.4|2081.9|0
1647280460000|2022-03-14 17:54:20|2083.52|2082.02|2083.26|2081.76|2083.54|2082.04|2083.26|2081.76|0
1647280470000|2022-03-14 17:54:30|2083.27|2081.77|2083|2081.5|2083.27|2081.77|2082.71|2081.21|0
1647280480000|2022-03-14 17:54:40|2082.99|2081.49|2082.7|2081.2|2083.26|2081.76|2082.43|2080.93|0
1647280490000|2022-03-14 17:54:50|2082.71|2081.21|2082.17|2080.67|2082.97|2081.47|2082.16|2080.66|0
1647280500000|2022-03-14 17:55:00|2082.16|2080.66|2082.59|2081.09|2082.59|2081.09|2081.75|2080.25|0
1647280510000|2022-03-14 17:55:10|2082.45|2080.95|2082.72|2081.22|2082.73|2081.23|2082.45|2080.95|0
1647280520000|2022-03-14 17:55:20|2082.73|2081.23|2083.17|2081.67|2083.31|2081.81|2082.72|2081.22|0
1647280530000|2022-03-14 17:55:30|2083.03|2081.53|2083.15|2081.65|2083.15|2081.65|2082.73|2081.23|0
1647280540000|2022-03-14 17:55:40|2083.29|2081.79|2083.16|2081.66|2083.31|2081.81|2083.02|2081.52|0
1647280550000|2022-03-14 17:55:50|2083.03|2081.53|2083.56|2082.06|2083.57|2082.07|2083.02|2081.52|0
1647280560000|2022-03-14 17:56:00|2083.57|2082.07|2084.67|2083.17|2084.67|2083.17|2083.57|2082.07|0
1647280570000|2022-03-14 17:56:10|2084.66|2083.16|2084.39|2082.89|2084.67|2083.17|2084.12|2082.62|0
1647280580000|2022-03-14 17:56:20|2084.38|2082.88|2083.84|2082.34|2084.39|2082.89|2083.57|2082.07|0
1647280590000|2022-03-14 17:56:30|2083.85|2082.35|2083.97|2082.47|2084.12|2082.62|2083.83|2082.33|0
1647280600000|2022-03-14 17:56:40|2083.84|2082.34|2083.27|2081.77|2084.11|2082.61|2083.27|2081.77|0
1647280610000|2022-03-14 17:56:50|2083.28|2081.78|2083.27|2081.77|2083.41|2081.91|2083|2081.5|0
1647280620000|2022-03-14 17:57:00|2083.14|2081.64|2082.43|2080.93|2083.14|2081.64|2082.16|2080.66|0
1647280630000|2022-03-14 17:57:10|2082.44|2080.94|2082.3|2080.8|2082.72|2081.22|2082.17|2080.67|0
1647280640000|2022-03-14 17:57:20|2082.17|2080.67|2081.89|2080.39|2082.17|2080.67|2081.88|2080.38|0
1647280650000|2022-03-14 17:57:30|2081.88|2080.38|2081.6|2080.1|2081.88|2080.38|2081.46|2079.96|0
1647280660000|2022-03-14 17:57:40|2081.33|2079.83|2081.31|2079.81|2081.6|2080.1|2081.18|2079.68|0
1647280670000|2022-03-14 17:57:50|2081.32|2079.82|2081.86|2080.36|2081.86|2080.36|2081.31|2079.81|0
1647280680000|2022-03-14 17:58:00|2081.85|2080.35|2081.84|2080.34|2081.99|2080.49|2081.57|2080.07|0
1647280690000|2022-03-14 17:58:10|2081.85|2080.35|2082.37|2080.87|2082.38|2080.88|2081.85|2080.35|0
1647280700000|2022-03-14 17:58:20|2082.64|2081.14|2083.19|2081.69|2083.2|2081.7|2082.64|2081.14|0
1647280710000|2022-03-14 17:58:30|2083.18|2081.68|2083.2|2081.7|2083.21|2081.71|2082.91|2081.41|0
1647280720000|2022-03-14 17:58:40|2083.19|2081.69|2082.93|2081.43|2083.21|2081.71|2082.92|2081.42|0
1647280730000|2022-03-14 17:58:50|2082.94|2081.44|2082.5|2081|2082.94|2081.44|2082.5|2081|0
1647280740000|2022-03-14 17:59:00|2082.37|2080.87|2082.62|2081.12|2082.64|2081.14|2082.35|2080.85|0
1647280750000|2022-03-14 17:59:10|2082.35|2080.85|2082.34|2080.84|2082.36|2080.86|2082.34|2080.84|0
1647280760000|2022-03-14 17:59:20|2082.33|2080.83|2082.61|2081.11|2082.61|2081.11|2082.06|2080.56|0
1647280770000|2022-03-14 17:59:30|2082.6|2081.1|2082.75|2081.25|2082.9|2081.4|2082.6|2081.1|0
1647280780000|2022-03-14 17:59:40|2082.88|2081.38|2082.89|2081.39|2082.89|2081.39|2082.61|2081.11|0
1647280790000|2022-03-14 17:59:50|2082.88|2081.38|2082.61|2081.11|2082.88|2081.38|2082.33|2080.83|0
1647280800000|2022-03-14 18:00:00|2082.6|2081.1|2082.6|2081.1|2082.89|2081.39|2082.6|2081.1|0
1647280810000|2022-03-14 18:00:10|2082.61|2081.11|2082.61|2081.11|2082.88|2081.38|2082.59|2081.09|0
1647280820000|2022-03-14 18:00:20|2082.6|2081.1|2082.34|2080.84|2082.62|2081.12|2082.34|2080.84|0
1647280830000|2022-03-14 18:00:30|2082.33|2080.83|2082.05|2080.55|2082.33|2080.83|2082.05|2080.55|0
1647280840000|2022-03-14 18:00:40|2082.06|2080.56|2082.06|2080.56|2082.33|2080.83|2082.06|2080.56|0
1647280850000|2022-03-14 18:00:50|2082.07|2080.57|2081.52|2080.02|2082.07|2080.57|2081.52|2080.02|0
1647280860000|2022-03-14 18:01:00|2081.79|2080.29|2081.81|2080.31|2082.09|2080.59|2081.67|2080.17|0
1647280870000|2022-03-14 18:01:10|2081.8|2080.3|2081.23|2079.73|2081.81|2080.31|2081.22|2079.72|0
1647280880000|2022-03-14 18:01:20|2081.22|2079.72|2081.37|2079.87|2081.79|2080.29|2081.22|2079.72|0
1647280890000|2022-03-14 18:01:30|2081.24|2079.74|2081.68|2080.18|2082.1|2080.6|2081.24|2079.74|0
1647280900000|2022-03-14 18:01:40|2081.67|2080.17|2081.54|2080.04|2081.82|2080.32|2081.54|2080.04|0
1647280910000|2022-03-14 18:01:50|2081.81|2080.31|2081.82|2080.32|2081.96|2080.46|2081.81|2080.31|0
1647280920000|2022-03-14 18:02:00|2081.81|2080.31|2081.51|2080.01|2081.81|2080.31|2081.51|2080.01|0
1647280930000|2022-03-14 18:02:10|2081.24|2079.74|2081.5|2080|2081.52|2080.02|2081.22|2079.72|0
1647280940000|2022-03-14 18:02:20|2081.52|2080.02|2081.24|2079.74|2081.79|2080.29|2081.24|2079.74|0
1647280950000|2022-03-14 18:02:30|2081.23|2079.73|2081.3|2079.8|2081.51|2080.01|2081.18|2079.68|0
1647280960000|2022-03-14 18:02:40|2081.17|2079.67|2081.31|2079.81|2081.45|2079.95|2081.16|2079.66|0
1647280970000|2022-03-14 18:02:50|2081.33|2079.83|2081.59|2080.09|2081.81|2080.31|2081.33|2079.83|0
1647280980000|2022-03-14 18:03:00|2081.6|2080.1|2081.59|2080.09|2082.01|2080.51|2081.59|2080.09|0
1647280990000|2022-03-14 18:03:10|2081.6|2080.1|2081.57|2080.07|2081.6|2080.1|2081.56|2080.06|0
1647281000000|2022-03-14 18:03:20|2081.43|2079.93|2081.3|2079.8|2081.58|2080.08|2081.3|2079.8|0
1647281010000|2022-03-14 18:03:30|2081.31|2079.81|2081.3|2079.8|2081.58|2080.08|2081.29|2079.79|0
1647281020000|2022-03-14 18:03:40|2081.56|2080.06|2081.3|2079.8|2081.73|2080.23|2081.3|2079.8|0
1647281030000|2022-03-14 18:03:50|2081.31|2079.81|2081.3|2079.8|2081.58|2080.08|2081.3|2079.8|0
1647281040000|2022-03-14 18:04:00|2081.31|2079.81|2081.88|2080.38|2082.16|2080.66|2081.31|2079.81|0
1647281050000|2022-03-14 18:04:10|2081.87|2080.37|2081.72|2080.22|2081.87|2080.37|2081.59|2080.09|0
1647281060000|2022-03-14 18:04:20|2081.59|2080.09|2081.59|2080.09|2082.01|2080.51|2081.58|2080.08|0
1647281070000|2022-03-14 18:04:30|2081.73|2080.23|2081.32|2079.82|2081.73|2080.23|2081.32|2079.82|0
1647281080000|2022-03-14 18:04:40|2081.46|2079.96|2081.32|2079.82|2081.6|2080.1|2081.32|2079.82|0
1647281090000|2022-03-14 18:04:50|2081.33|2079.83|2081.62|2080.12|2081.62|2080.12|2081.32|2079.82|0
1647281100000|2022-03-14 18:05:00|2081.61|2080.11|2082.19|2080.69|2082.34|2080.84|2081.35|2079.85|0
1647281110000|2022-03-14 18:05:10|2082.2|2080.7|2082.19|2080.69|2082.49|2080.99|2082.19|2080.69|0
1647281120000|2022-03-14 18:05:20|2081.92|2080.42|2082.36|2080.86|2082.5|2081|2081.92|2080.42|0
1647281130000|2022-03-14 18:05:30|2082.23|2080.73|2082.23|2080.73|2082.36|2080.86|2082.21|2080.71|0
1647281140000|2022-03-14 18:05:40|2082.22|2080.72|2081.68|2080.18|2082.23|2080.73|2081.68|2080.18|0
1647281150000|2022-03-14 18:05:50|2081.67|2080.17|2081.98|2080.48|2082.24|2080.74|2081.67|2080.17|0
1647281160000|2022-03-14 18:06:00|2082.11|2080.61|2082.24|2080.74|2082.81|2081.31|2081.97|2080.47|0
1647281170000|2022-03-14 18:06:10|2082.11|2080.61|2081.68|2080.18|2082.24|2080.74|2081.53|2080.03|0
1647281180000|2022-03-14 18:06:20|2081.95|2080.45|2081.66|2080.16|2081.95|2080.45|2081.53|2080.03|0
1647281190000|2022-03-14 18:06:30|2081.67|2080.17|2081.95|2080.45|2082.22|2080.72|2081.53|2080.03|0
1647281200000|2022-03-14 18:06:40|2081.96|2080.46|2082.09|2080.59|2082.23|2080.73|2081.95|2080.45|0
1647281210000|2022-03-14 18:06:50|2082.22|2080.72|2081.95|2080.45|2082.25|2080.75|2081.95|2080.45|0
1647281220000|2022-03-14 18:07:00|2081.82|2080.32|2081.4|2079.9|2081.82|2080.32|2081.4|2079.9|0
1647281230000|2022-03-14 18:07:10|2081.41|2079.91|2081.95|2080.45|2082.24|2080.74|2081.41|2079.91|0
1647281240000|2022-03-14 18:07:20|2081.68|2080.18|2081.95|2080.45|2081.96|2080.46|2081.68|2080.18|0
1647281250000|2022-03-14 18:07:30|2081.96|2080.46|2081.95|2080.45|2082.22|2080.72|2081.94|2080.44|0
1647281260000|2022-03-14 18:07:40|2081.96|2080.46|2082.25|2080.75|2082.25|2080.75|2081.95|2080.45|0
1647281270000|2022-03-14 18:07:50|2082.26|2080.76|2081.7|2080.2|2082.26|2080.76|2081.7|2080.2|0
1647281280000|2022-03-14 18:08:00|2081.71|2080.21|2081.56|2080.06|2081.71|2080.21|2081.42|2079.92|0
1647281290000|2022-03-14 18:08:10|2081.43|2079.93|2081.43|2079.93|2081.57|2080.07|2081.42|2079.92|0
1647281300000|2022-03-14 18:08:20|2081.44|2079.94|2081.44|2079.94|2081.58|2080.08|2081.43|2079.93|0
1647281310000|2022-03-14 18:08:30|2081.43|2079.93|2081.44|2079.94|2081.44|2079.94|2081.16|2079.66|0
1647281320000|2022-03-14 18:08:40|2081.43|2079.93|2081.46|2079.96|2081.47|2079.97|2081.3|2079.8|0
1647281330000|2022-03-14 18:08:50|2081.47|2079.97|2081.75|2080.25|2081.76|2080.26|2081.46|2079.96|0
1647281340000|2022-03-14 18:09:00|2081.74|2080.24|2081.75|2080.25|2082.01|2080.51|2081.73|2080.23|0
1647281350000|2022-03-14 18:09:10|2081.74|2080.24|2081.75|2080.25|2082.04|2080.54|2081.73|2080.23|0
1647281360000|2022-03-14 18:09:20|2081.74|2080.24|2081.45|2079.95|2081.74|2080.24|2081.18|2079.68|0
1647281370000|2022-03-14 18:09:30|2081.46|2079.96|2081.44|2079.94|2081.73|2080.23|2081.44|2079.94|0
1647281380000|2022-03-14 18:09:40|2081.43|2079.93|2081.43|2079.93|2081.71|2080.21|2081.42|2079.92|0
1647281390000|2022-03-14 18:09:50|2081.44|2079.94|2081.57|2080.07|2081.7|2080.2|2081.42|2079.92|0
1647281400000|2022-03-14 18:10:00|2081.7|2080.2|2081.44|2079.94|2081.72|2080.22|2081.15|2079.65|0
1647281410000|2022-03-14 18:10:10|2081.45|2079.95|2082.15|2080.65|2082.15|2080.65|2081.45|2079.95|0
1647281420000|2022-03-14 18:10:20|2082.14|2080.64|2081.73|2080.23|2082.14|2080.64|2081.72|2080.22|0
1647281430000|2022-03-14 18:10:30|2081.72|2080.22|2081.43|2079.93|2081.72|2080.22|2081.16|2079.66|0
1647281440000|2022-03-14 18:10:40|2081.42|2079.92|2081.59|2080.09|2081.72|2080.22|2081.42|2079.92|0
1647281450000|2022-03-14 18:10:50|2081.58|2080.08|2081.16|2079.66|2081.59|2080.09|2081.16|2079.66|0
1647281460000|2022-03-14 18:11:00|2081.17|2079.67|2081.45|2079.95|2081.45|2079.95|2081.17|2079.67|0
1647281470000|2022-03-14 18:11:10|2081.44|2079.94|2081.02|2079.52|2081.45|2079.95|2081.02|2079.52|0
1647281480000|2022-03-14 18:11:20|2080.89|2079.39|2081.15|2079.65|2081.16|2079.66|2080.89|2079.39|0
1647281490000|2022-03-14 18:11:30|2081.17|2079.67|2081.3|2079.8|2081.44|2079.94|2081.16|2079.66|0
1647281500000|2022-03-14 18:11:40|2081.43|2079.93|2081.15|2079.65|2081.44|2079.94|2081.14|2079.64|0
1647281510000|2022-03-14 18:11:50|2081.14|2079.64|2081.29|2079.79|2081.44|2079.94|2081.14|2079.64|0
1647281520000|2022-03-14 18:12:00|2081.16|2079.66|2081.3|2079.8|2081.43|2079.93|2081.15|2079.65|0
1647281530000|2022-03-14 18:12:10|2081.29|2079.79|2081.45|2079.95|2081.6|2080.1|2081.16|2079.66|0
1647281540000|2022-03-14 18:12:20|2081.58|2080.08|2081.65|2080.15|2081.79|2080.29|2081.44|2079.94|0
1647281550000|2022-03-14 18:12:30|2081.51|2080.01|2081.51|2080.01|2081.79|2080.29|2081.51|2080.01|0
1647281560000|2022-03-14 18:12:40|2081.64|2080.14|2081.51|2080.01|2081.65|2080.15|2081.23|2079.73|0
1647281570000|2022-03-14 18:12:50|2081.5|2080|2081.5|2080|2081.51|2080.01|2081.49|2079.99|0
1647281580000|2022-03-14 18:13:00|2081.37|2079.87|2081.07|2079.57|2081.49|2079.99|2080.93|2079.43|0
1647281590000|2022-03-14 18:13:10|2081.06|2079.56|2081.07|2079.57|2081.21|2079.71|2081.06|2079.56|0
1647281600000|2022-03-14 18:13:20|2081.08|2079.58|2081.05|2079.55|2081.08|2079.58|2080.92|2079.42|0
1647281610000|2022-03-14 18:13:30|2080.92|2079.42|2080.76|2079.26|2081.04|2079.54|2080.63|2079.13|0
1647281620000|2022-03-14 18:13:40|2080.63|2079.13|2081.48|2079.98|2081.49|2079.99|2080.62|2079.12|0
1647281630000|2022-03-14 18:13:50|2081.49|2079.99|2081.2|2079.7|2081.63|2080.13|2081.19|2079.69|0
1647281640000|2022-03-14 18:14:00|2081.21|2079.71|2081.76|2080.26|2081.9|2080.4|2081.21|2079.71|0
1647281650000|2022-03-14 18:14:10|2081.75|2080.25|2081.76|2080.26|2081.76|2080.26|2081.74|2080.24|0
1647281660000|2022-03-14 18:14:20|2082.03|2080.53|2082.03|2080.53|2082.03|2080.53|2081.76|2080.26|0
1647281670000|2022-03-14 18:14:30|2081.76|2080.26|2082.45|2080.95|2082.45|2080.95|2081.76|2080.26|0
1647281680000|2022-03-14 18:14:40|2082.58|2081.08|2082.57|2081.07|2082.59|2081.09|2082.3|2080.8|0
1647281690000|2022-03-14 18:14:50|2082.43|2080.93|2082.57|2081.07|2082.57|2081.07|2082.3|2080.8|0
1647281700000|2022-03-14 18:15:00|2082.43|2080.93|2082.56|2081.06|2082.57|2081.07|2082.3|2080.8|0
1647281710000|2022-03-14 18:15:10|2082.57|2081.07|2082.25|2080.75|2082.57|2081.07|2082.25|2080.75|0
1647281720000|2022-03-14 18:15:20|2082.24|2080.74|2082.23|2080.73|2082.24|2080.74|2081.96|2080.46|0
1647281730000|2022-03-14 18:15:30|2082.24|2080.74|2081.96|2080.46|2082.24|2080.74|2081.95|2080.45|0
1647281740000|2022-03-14 18:15:40|2081.95|2080.45|2081.95|2080.45|2081.96|2080.46|2081.95|2080.45|0
1647281750000|2022-03-14 18:15:50|2081.96|2080.46|2082.22|2080.72|2082.23|2080.73|2081.95|2080.45|0
1647281760000|2022-03-14 18:16:00|2082.23|2080.73|2082.51|2081.01|2082.66|2081.16|2081.96|2080.46|0
1647281770000|2022-03-14 18:16:10|2082.52|2081.02|2081.67|2080.17|2082.52|2081.02|2081.66|2080.16|0
1647281780000|2022-03-14 18:16:20|2081.66|2080.16|2081.67|2080.17|2081.67|2080.17|2081.66|2080.16|0
1647281790000|2022-03-14 18:16:30|2081.94|2080.44|2081.67|2080.17|2081.95|2080.45|2081.67|2080.17|0
1647281800000|2022-03-14 18:16:40|2081.66|2080.16|2081.66|2080.16|2081.67|2080.17|2081.66|2080.16|0
1647281810000|2022-03-14 18:16:50|2081.79|2080.29|2081.67|2080.17|2081.8|2080.3|2081.66|2080.16|0
1647281820000|2022-03-14 18:17:00|2081.66|2080.16|2081.65|2080.15|2081.67|2080.17|2081.65|2080.15|0
1647281830000|2022-03-14 18:17:10|2081.64|2080.14|2081.1|2079.6|2081.64|2080.14|2081.1|2079.6|0
1647281840000|2022-03-14 18:17:20|2080.97|2079.47|2080.56|2079.06|2080.97|2079.47|2080.56|2079.06|0
1647281850000|2022-03-14 18:17:30|2080.55|2079.05|2080.98|2079.48|2081.12|2079.62|2080.55|2079.05|0
1647281860000|2022-03-14 18:17:40|2081.11|2079.61|2080.84|2079.34|2081.13|2079.63|2080.84|2079.34|0
1647281870000|2022-03-14 18:17:50|2080.85|2079.35|2081.13|2079.63|2081.14|2079.64|2080.85|2079.35|0
1647281880000|2022-03-14 18:18:00|2081.14|2079.64|2081.15|2079.65|2081.43|2079.93|2081|2079.5|0
1647281890000|2022-03-14 18:18:10|2081.16|2079.66|2081.15|2079.65|2081.16|2079.66|2081.15|2079.65|0
1647281900000|2022-03-14 18:18:20|2081.14|2079.64|2081.15|2079.65|2081.16|2079.66|2080.88|2079.38|0
1647281910000|2022-03-14 18:18:30|2081.16|2079.66|2081.14|2079.64|2081.16|2079.66|2081.13|2079.63|0
1647281920000|2022-03-14 18:18:40|2081.13|2079.63|2080.84|2079.34|2081.13|2079.63|2080.83|2079.33|0
1647281930000|2022-03-14 18:18:50|2080.85|2079.35|2080.56|2079.06|2080.85|2079.35|2080.56|2079.06|0
1647281940000|2022-03-14 18:19:00|2080.57|2079.07|2080.69|2079.19|2081.11|2079.61|2080.56|2079.06|0
1647281950000|2022-03-14 18:19:10|2080.83|2079.33|2080.84|2079.34|2080.84|2079.34|2080.7|2079.2|0
1647281960000|2022-03-14 18:19:20|2080.71|2079.21|2080.69|2079.19|2080.84|2079.34|2080.69|2079.19|0
1647281970000|2022-03-14 18:19:30|2080.56|2079.06|2080.83|2079.33|2080.83|2079.33|2080.55|2079.05|0
1647281980000|2022-03-14 18:19:40|2080.82|2079.32|2080.84|2079.34|2080.84|2079.34|2080.55|2079.05|0
1647281990000|2022-03-14 18:19:50|2080.83|2079.33|2080.97|2079.47|2081.11|2079.61|2080.83|2079.33|0
1647282000000|2022-03-14 18:20:00|2080.98|2079.48|2081.4|2079.9|2081.41|2079.91|2080.98|2079.48|0
1647282010000|2022-03-14 18:20:10|2081.41|2079.91|2081.54|2080.04|2081.54|2080.04|2081.4|2079.9|0
1647282020000|2022-03-14 18:20:20|2081.67|2080.17|2081.67|2080.17|2081.68|2080.18|2081.39|2079.89|0
1647282030000|2022-03-14 18:20:30|2081.54|2080.04|2081.4|2079.9|2081.68|2080.18|2081.4|2079.9|0
1647282040000|2022-03-14 18:20:40|2081.39|2079.89|2081.09|2079.59|2081.4|2079.9|2080.96|2079.46|0
1647282050000|2022-03-14 18:20:50|2081.1|2079.6|2081.1|2079.6|2081.11|2079.61|2081.09|2079.59|0
1647282060000|2022-03-14 18:21:00|2081.09|2079.59|2081.38|2079.88|2081.65|2080.15|2081.09|2079.59|0
1647282070000|2022-03-14 18:21:10|2081.52|2080.02|2081.38|2079.88|2081.53|2080.03|2081.38|2079.88|0
1647282080000|2022-03-14 18:21:20|2081.37|2079.87|2080.81|2079.31|2081.37|2079.87|2080.8|2079.3|0
1647282090000|2022-03-14 18:21:30|2081.08|2079.58|2080.81|2079.31|2081.08|2079.58|2080.81|2079.31|0
1647282100000|2022-03-14 18:21:40|2080.82|2079.32|2081.08|2079.58|2081.1|2079.6|2080.82|2079.32|0
1647282110000|2022-03-14 18:21:50|2080.95|2079.45|2080.8|2079.3|2080.95|2079.45|2080.53|2079.03|0
1647282120000|2022-03-14 18:22:00|2081.07|2079.57|2081.65|2080.15|2081.65|2080.15|2080.94|2079.44|0
1647282130000|2022-03-14 18:22:10|2081.66|2080.16|2081.65|2080.15|2081.67|2080.17|2081.52|2080.02|0
1647282140000|2022-03-14 18:22:20|2081.66|2080.16|2081.67|2080.17|2081.81|2080.31|2081.65|2080.15|0
1647282150000|2022-03-14 18:22:30|2081.68|2080.18|2081.67|2080.17|2081.68|2080.18|2081.67|2080.17|0
1647282160000|2022-03-14 18:22:40|2081.68|2080.18|2081.68|2080.18|2081.82|2080.32|2081.68|2080.18|0
1647282170000|2022-03-14 18:22:50|2081.67|2080.17|2081.67|2080.17|2081.68|2080.18|2081.67|2080.17|0
1647282180000|2022-03-14 18:23:00|2081.66|2080.16|2081.51|2080.01|2081.66|2080.16|2081.37|2079.87|0
1647282190000|2022-03-14 18:23:10|2081.5|2080|2081.06|2079.56|2081.5|2080|2080.65|2079.15|0
1647282200000|2022-03-14 18:23:20|2081.05|2079.55|2080.36|2078.86|2081.05|2079.55|2079.94|2078.44|0
1647282210000|2022-03-14 18:23:30|2080.23|2078.73|2080.37|2078.87|2080.37|2078.87|2080.23|2078.73|0
1647282220000|2022-03-14 18:23:40|2080.36|2078.86|2079.95|2078.45|2080.52|2079.02|2079.95|2078.45|0
1647282230000|2022-03-14 18:23:50|2079.96|2078.46|2080.08|2078.58|2080.23|2078.73|2079.96|2078.46|0
1647282240000|2022-03-14 18:24:00|2079.95|2078.45|2080.09|2078.59|2080.23|2078.73|2079.94|2078.44|0
1647282250000|2022-03-14 18:24:10|2080.08|2078.58|2079.52|2078.02|2080.08|2078.58|2079.52|2078.02|0
1647282260000|2022-03-14 18:24:20|2079.38|2077.88|2079.93|2078.43|2079.93|2078.43|2079.38|2077.88|0
1647282270000|2022-03-14 18:24:30|2079.94|2078.44|2079.95|2078.45|2079.95|2078.45|2079.94|2078.44|0
1647282280000|2022-03-14 18:24:40|2079.94|2078.44|2080.09|2078.59|2080.36|2078.86|2079.94|2078.44|0
1647282290000|2022-03-14 18:24:50|2080.22|2078.72|2080.22|2078.72|2080.5|2079|2080.22|2078.72|0
1647282300000|2022-03-14 18:25:00|2080.23|2078.73|2080.51|2079.01|2080.52|2079.02|2080.23|2078.73|0
1647282310000|2022-03-14 18:25:10|2080.52|2079.02|2080.22|2078.72|2080.65|2079.15|2080.22|2078.72|0
1647282320000|2022-03-14 18:25:20|2080.23|2078.73|2079.93|2078.43|2080.23|2078.73|2079.93|2078.43|0
1647282330000|2022-03-14 18:25:30|2079.66|2078.16|2079.66|2078.16|2079.79|2078.29|2079.66|2078.16|0
1647282340000|2022-03-14 18:25:40|2079.8|2078.3|2079.52|2078.02|2079.93|2078.43|2079.38|2077.88|0
1647282350000|2022-03-14 18:25:50|2079.65|2078.15|2079.93|2078.43|2079.94|2078.44|2079.65|2078.15|0
1647282360000|2022-03-14 18:26:00|2079.94|2078.44|2080.5|2079|2080.77|2079.27|2079.94|2078.44|0
1647282370000|2022-03-14 18:26:10|2080.63|2079.13|2080.5|2079|2080.77|2079.27|2080.5|2079|0
1647282380000|2022-03-14 18:26:20|2080.49|2078.99|2080.91|2079.41|2080.91|2079.41|2080.36|2078.86|0
1647282390000|2022-03-14 18:26:30|2081.04|2079.54|2080.77|2079.27|2081.05|2079.55|2080.77|2079.27|0
1647282400000|2022-03-14 18:26:40|2080.78|2079.28|2081.05|2079.55|2081.05|2079.55|2080.78|2079.28|0
1647282410000|2022-03-14 18:26:50|2081.06|2079.56|2081.89|2080.39|2081.89|2080.39|2081.06|2079.56|0
1647282420000|2022-03-14 18:27:00|2081.62|2080.12|2081.32|2079.82|2081.89|2080.39|2080.91|2079.41|0
1647282430000|2022-03-14 18:27:10|2081.19|2079.69|2081.06|2079.56|2081.33|2079.83|2081.05|2079.55|0
1647282440000|2022-03-14 18:27:20|2081.19|2079.69|2080.77|2079.27|2081.19|2079.69|2080.5|2079|0
1647282450000|2022-03-14 18:27:30|2080.78|2079.28|2080.64|2079.14|2080.79|2079.29|2080.64|2079.14|0
1647282460000|2022-03-14 18:27:40|2080.77|2079.27|2080.78|2079.28|2080.78|2079.28|2080.5|2079|0
1647282470000|2022-03-14 18:27:50|2080.77|2079.27|2081.04|2079.54|2081.05|2079.55|2080.77|2079.27|0
1647282480000|2022-03-14 18:28:00|2080.91|2079.41|2080.78|2079.28|2081.06|2079.56|2080.77|2079.27|0
1647282490000|2022-03-14 18:28:10|2080.77|2079.27|2080.22|2078.72|2080.78|2079.28|2080.22|2078.72|0
1647282500000|2022-03-14 18:28:20|2080.23|2078.73|2080.78|2079.28|2080.78|2079.28|2080.23|2078.73|0
1647282510000|2022-03-14 18:28:30|2080.77|2079.27|2080.5|2079|2080.77|2079.27|2079.96|2078.46|0
1647282520000|2022-03-14 18:28:40|2080.64|2079.14|2080.22|2078.72|2080.64|2079.14|2080.22|2078.72|0
1647282530000|2022-03-14 18:28:50|2080.23|2078.73|2080.23|2078.73|2080.23|2078.73|2079.95|2078.45|0
1647282540000|2022-03-14 18:29:00|2080.22|2078.72|2079.68|2078.18|2080.22|2078.72|2079.67|2078.17|0
1647282550000|2022-03-14 18:29:10|2079.67|2078.17|2079.66|2078.16|2079.67|2078.17|2079.39|2077.89|0
1647282560000|2022-03-14 18:29:20|2079.67|2078.17|2079.38|2077.88|2079.67|2078.17|2079.38|2077.88|0
1647282570000|2022-03-14 18:29:30|2079.24|2077.74|2079.11|2077.61|2079.24|2077.74|2078.83|2077.33|0
1647282580000|2022-03-14 18:29:40|2079.1|2077.6|2079.4|2077.9|2079.4|2077.9|2079.1|2077.6|0
1647282590000|2022-03-14 18:29:50|2079.39|2077.89|2079.12|2077.62|2079.4|2077.9|2079.12|2077.62|0
1647282600000|2022-03-14 18:30:00|2079.13|2077.63|2078.98|2077.48|2079.13|2077.63|2078.98|2077.48|0
1647282610000|2022-03-14 18:30:10|2078.84|2077.34|2079.4|2077.9|2079.4|2077.9|2078.83|2077.33|0
1647282620000|2022-03-14 18:30:20|2079.39|2077.89|2079.12|2077.62|2079.4|2077.9|2079.12|2077.62|0
1647282630000|2022-03-14 18:30:30|2079.13|2077.63|2078.85|2077.35|2079.13|2077.63|2078.85|2077.35|0
1647282640000|2022-03-14 18:30:40|2078.86|2077.36|2079.28|2077.78|2079.42|2077.92|2078.72|2077.22|0
1647282650000|2022-03-14 18:30:50|2079.42|2077.92|2080.12|2078.62|2080.25|2078.75|2079.42|2077.92|0
1647282660000|2022-03-14 18:31:00|2080.25|2078.75|2079.42|2077.92|2080.25|2078.75|2079.42|2077.92|0
1647282670000|2022-03-14 18:31:10|2079.41|2077.91|2080.82|2079.32|2080.82|2079.32|2079.28|2077.78|0
1647282680000|2022-03-14 18:31:20|2080.83|2079.33|2080.82|2079.32|2081.1|2079.6|2080.69|2079.19|0
1647282690000|2022-03-14 18:31:30|2080.69|2079.19|2080.55|2079.05|2080.81|2079.31|2080.4|2078.9|0
1647282700000|2022-03-14 18:31:40|2080.68|2079.18|2080.54|2079.04|2080.82|2079.32|2080.53|2079.03|0
1647282710000|2022-03-14 18:31:50|2080.53|2079.03|2080.54|2079.04|2080.95|2079.45|2080.53|2079.03|0
1647282720000|2022-03-14 18:32:00|2080.53|2079.03|2080.81|2079.31|2080.82|2079.32|2080.53|2079.03|0
1647282730000|2022-03-14 18:32:10|2080.67|2079.17|2080.82|2079.32|2080.82|2079.32|2080.54|2079.04|0
1647282740000|2022-03-14 18:32:20|2080.81|2079.31|2080.82|2079.32|2081.1|2079.6|2080.68|2079.18|0
1647282750000|2022-03-14 18:32:30|2080.68|2079.18|2080.4|2078.9|2080.68|2079.18|2080.26|2078.76|0
1647282760000|2022-03-14 18:32:40|2080.53|2079.03|2079.84|2078.34|2080.55|2079.05|2079.84|2078.34|0
1647282770000|2022-03-14 18:32:50|2079.71|2078.21|2079.98|2078.48|2079.99|2078.49|2079.7|2078.2|0
1647282780000|2022-03-14 18:33:00|2079.99|2078.49|2080.24|2078.74|2080.39|2078.89|2079.99|2078.49|0
1647282790000|2022-03-14 18:33:10|2080.25|2078.75|2080.25|2078.75|2080.53|2079.03|2080.25|2078.75|0
1647282800000|2022-03-14 18:33:20|2080.24|2078.74|2080.25|2078.75|2080.52|2079.02|2080.24|2078.74|0
1647282810000|2022-03-14 18:33:30|2080.24|2078.74|2080.24|2078.74|2080.38|2078.88|2079.96|2078.46|0
1647282820000|2022-03-14 18:33:40|2080.25|2078.75|2080.25|2078.75|2080.38|2078.88|2080.11|2078.61|0
1647282830000|2022-03-14 18:33:50|2080.52|2079.02|2080.39|2078.89|2080.53|2079.03|2080.25|2078.75|0
1647282840000|2022-03-14 18:34:00|2080.52|2079.02|2080.93|2079.43|2080.93|2079.43|2080.52|2079.02|0
1647282850000|2022-03-14 18:34:10|2080.94|2079.44|2080.53|2079.03|2081.07|2079.57|2080.53|2079.03|0
1647282860000|2022-03-14 18:34:20|2080.8|2079.3|2081.07|2079.57|2081.07|2079.57|2080.8|2079.3|0
1647282870000|2022-03-14 18:34:30|2080.94|2079.44|2081.36|2079.86|2081.36|2079.86|2080.8|2079.3|0
1647282880000|2022-03-14 18:34:40|2081.37|2079.87|2081.93|2080.43|2081.94|2080.44|2081.36|2079.86|0
1647282890000|2022-03-14 18:34:50|2081.94|2080.44|2081.94|2080.44|2082.08|2080.58|2081.94|2080.44|0
1647282900000|2022-03-14 18:35:00|2082.08|2080.58|2082.5|2081|2082.5|2081|2081.94|2080.44|0
1647282910000|2022-03-14 18:35:10|2082.51|2081.01|2082.78|2081.28|2082.78|2081.28|2082.5|2081|0
1647282920000|2022-03-14 18:35:20|2082.77|2081.27|2082.8|2081.3|2083.2|2081.7|2082.77|2081.27|0
1647282930000|2022-03-14 18:35:30|2082.79|2081.29|2082.65|2081.15|2082.93|2081.43|2082.51|2081.01|0
1647282940000|2022-03-14 18:35:40|2082.51|2081.01|2083.06|2081.56|2083.06|2081.56|2082.51|2081.01|0
1647282950000|2022-03-14 18:35:50|2083.07|2081.57|2082.49|2080.99|2083.07|2081.57|2082.49|2080.99|0
1647282960000|2022-03-14 18:36:00|2082.48|2080.98|2082.5|2081|2082.5|2081|2082.21|2080.71|0
1647282970000|2022-03-14 18:36:10|2082.49|2080.99|2082.35|2080.85|2082.5|2081|2082.22|2080.72|0
1647282980000|2022-03-14 18:36:20|2082.48|2080.98|2082.91|2081.41|2083.05|2081.55|2082.48|2080.98|0
1647282990000|2022-03-14 18:36:30|2082.77|2081.27|2082.65|2081.15|2083.05|2081.55|2082.65|2081.15|0
1647283000000|2022-03-14 18:36:40|2082.79|2081.29|2082.64|2081.14|2082.79|2081.29|2082.5|2081|0
1647283010000|2022-03-14 18:36:50|2082.65|2081.15|2083.22|2081.72|2083.36|2081.86|2082.65|2081.15|0
1647283020000|2022-03-14 18:37:00|2083.35|2081.85|2083.21|2081.71|2083.36|2081.86|2082.77|2081.27|0
1647283030000|2022-03-14 18:37:10|2083.2|2081.7|2083.85|2082.35|2083.85|2082.35|2083.07|2081.57|0
1647283040000|2022-03-14 18:37:20|2083.84|2082.34|2083.29|2081.79|2083.85|2082.35|2083.28|2081.78|0
1647283050000|2022-03-14 18:37:30|2083.3|2081.8|2083.61|2082.11|2083.61|2082.11|2083.3|2081.8|0
1647283060000|2022-03-14 18:37:40|2083.48|2081.98|2083.47|2081.97|2083.61|2082.11|2083.34|2081.84|0
1647283070000|2022-03-14 18:37:50|2083.61|2082.11|2084.47|2082.97|2084.61|2083.11|2083.61|2082.11|0
1647283080000|2022-03-14 18:38:00|2084.34|2082.84|2083.92|2082.42|2084.48|2082.98|2083.91|2082.41|0
1647283090000|2022-03-14 18:38:10|2083.93|2082.43|2084.2|2082.7|2084.63|2083.13|2083.93|2082.43|0
1647283100000|2022-03-14 18:38:20|2084.21|2082.71|2084.47|2082.97|2084.47|2082.97|2084.07|2082.57|0
1647283110000|2022-03-14 18:38:30|2084.2|2082.7|2084.47|2082.97|2084.47|2082.97|2084.19|2082.69|0
1647283120000|2022-03-14 18:38:40|2084.34|2082.84|2084.18|2082.68|2084.47|2082.97|2084.18|2082.68|0
1647283130000|2022-03-14 18:38:50|2084.32|2082.82|2084.17|2082.67|2084.46|2082.96|2084.04|2082.54|0
1647283140000|2022-03-14 18:39:00|2084.18|2082.68|2083.48|2081.98|2084.18|2082.68|2083.48|2081.98|0
1647283150000|2022-03-14 18:39:10|2083.35|2081.85|2083.07|2081.57|2083.62|2082.12|2083.07|2081.57|0
1647283160000|2022-03-14 18:39:20|2083.2|2081.7|2083.48|2081.98|2083.62|2082.12|2083.06|2081.56|0
1647283170000|2022-03-14 18:39:30|2083.35|2081.85|2083.48|2081.98|2083.62|2082.12|2083.34|2081.84|0
1647283180000|2022-03-14 18:39:40|2083.47|2081.97|2083.35|2081.85|2083.47|2081.97|2083.07|2081.57|0
1647283190000|2022-03-14 18:39:50|2083.48|2081.98|2083.48|2081.98|2083.62|2082.12|2083.34|2081.84|0
1647283200000|2022-03-14 18:40:00|2083.61|2082.11|2083.91|2082.41|2083.91|2082.41|2083.61|2082.11|0
1647283210000|2022-03-14 18:40:10|2083.78|2082.28|2083.21|2081.71|2083.78|2082.28|2083.06|2081.56|0
1647283220000|2022-03-14 18:40:20|2083.22|2081.72|2082.93|2081.43|2083.22|2081.72|2082.93|2081.43|0
1647283230000|2022-03-14 18:40:30|2083.59|2082.09|2083.44|2081.94|2083.74|2082.24|2083.3|2081.8|0
1647283240000|2022-03-14 18:40:40|2083.58|2082.08|2083.7|2082.2|2083.84|2082.34|2082.75|2081.25|0
1647283250000|2022-03-14 18:40:50|2083.71|2082.21|2083.71|2082.21|2083.71|2082.21|2083.3|2081.8|0
1647283260000|2022-03-14 18:41:00|2083.84|2082.34|2083.01|2081.51|2083.84|2082.34|2083.01|2081.51|0
1647283270000|2022-03-14 18:41:10|2083.02|2081.52|2083.01|2081.51|2083.29|2081.79|2083.01|2081.51|0
1647283280000|2022-03-14 18:41:20|2082.99|2081.49|2083.29|2081.79|2083.3|2081.8|2082.72|2081.22|0
1647283290000|2022-03-14 18:41:30|2083.15|2081.65|2082.88|2081.38|2083.16|2081.66|2082.74|2081.24|0
1647283300000|2022-03-14 18:41:40|2082.74|2081.24|2082.74|2081.24|2083.02|2081.52|2082.59|2081.09|0
1647283310000|2022-03-14 18:41:50|2082.73|2081.23|2082.74|2081.24|2082.88|2081.38|2082.46|2080.96|0
1647283320000|2022-03-14 18:42:00|2082.87|2081.37|2083.02|2081.52|2083.03|2081.53|2082.61|2081.11|0
1647283330000|2022-03-14 18:42:10|2082.89|2081.39|2083.16|2081.66|2083.17|2081.67|2082.75|2081.25|0
1647283340000|2022-03-14 18:42:20|2083.03|2081.53|2082.47|2080.97|2083.03|2081.53|2082.19|2080.69|0
1647283350000|2022-03-14 18:42:30|2082.61|2081.11|2082.75|2081.25|2082.89|2081.39|2082.6|2081.1|0
1647283360000|2022-03-14 18:42:40|2082.76|2081.26|2083.44|2081.94|2083.44|2081.94|2082.75|2081.25|0
1647283370000|2022-03-14 18:42:50|2083.04|2081.54|2083.6|2082.1|2084.01|2082.51|2083.03|2081.53|0
1647283380000|2022-03-14 18:43:00|2083.59|2082.09|2083.88|2082.38|2084.15|2082.65|2083.59|2082.09|0
1647283390000|2022-03-14 18:43:10|2083.75|2082.25|2083.03|2081.53|2083.87|2082.37|2083.03|2081.53|0
1647283400000|2022-03-14 18:43:20|2082.9|2081.4|2082.88|2081.38|2083.03|2081.53|2082.75|2081.25|0
1647283410000|2022-03-14 18:43:30|2082.89|2081.39|2082.89|2081.39|2083.16|2081.66|2082.89|2081.39|0
1647283420000|2022-03-14 18:43:40|2082.76|2081.26|2082.75|2081.25|2082.89|2081.39|2082.47|2080.97|0
1647283430000|2022-03-14 18:43:50|2082.61|2081.11|2082.87|2081.37|2082.87|2081.37|2082.47|2080.97|0
1647283440000|2022-03-14 18:44:00|2082.74|2081.24|2082.73|2081.23|2083.01|2081.51|2082.59|2081.09|0
1647283450000|2022-03-14 18:44:10|2082.6|2081.1|2082.45|2080.95|2082.73|2081.23|2082.45|2080.95|0
1647283460000|2022-03-14 18:44:20|2082.18|2080.68|2082.46|2080.96|2082.46|2080.96|2082.17|2080.67|0
1647283470000|2022-03-14 18:44:30|2082.32|2080.82|2082.04|2080.54|2082.46|2080.96|2081.9|2080.4|0
1647283480000|2022-03-14 18:44:40|2081.91|2080.41|2082.62|2081.12|2082.75|2081.25|2081.91|2080.41|0
1647283490000|2022-03-14 18:44:50|2082.75|2081.25|2082.62|2081.12|2083.03|2081.53|2082.48|2080.98|0
1647283500000|2022-03-14 18:45:00|2082.76|2081.26|2082.63|2081.13|2082.91|2081.41|2082.49|2080.99|0
1647283510000|2022-03-14 18:45:10|2082.76|2081.26|2081.22|2079.72|2082.76|2081.26|2081.22|2079.72|0
1647283520000|2022-03-14 18:45:20|2081.35|2079.85|2081.21|2079.71|2081.36|2079.86|2081.07|2079.57|0
1647283530000|2022-03-14 18:45:30|2081.22|2079.72|2080.95|2079.45|2081.36|2079.86|2080.95|2079.45|0
1647283540000|2022-03-14 18:45:40|2080.94|2079.44|2081.08|2079.58|2081.22|2079.72|2080.81|2079.31|0
1647283550000|2022-03-14 18:45:50|2080.95|2079.45|2081.23|2079.73|2081.36|2079.86|2080.81|2079.31|0
1647283560000|2022-03-14 18:46:00|2081.36|2079.86|2081.5|2080|2081.92|2080.42|2081.09|2079.59|0
1647283570000|2022-03-14 18:46:10|2081.64|2080.14|2081.64|2080.14|2081.64|2080.14|2081.5|2080|0
1647283580000|2022-03-14 18:46:20|2081.51|2080.01|2081.36|2079.86|2081.51|2080.01|2081.36|2079.86|0
1647283590000|2022-03-14 18:46:30|2081.22|2079.72|2080.95|2079.45|2081.22|2079.72|2080.81|2079.31|0
1647283600000|2022-03-14 18:46:40|2080.81|2079.31|2081.09|2079.59|2081.36|2079.86|2080.81|2079.31|0
1647283610000|2022-03-14 18:46:50|2081.1|2079.6|2081.1|2079.6|2081.36|2079.86|2081.1|2079.6|0
1647283620000|2022-03-14 18:47:00|2081.09|2079.59|2080.82|2079.32|2081.1|2079.6|2080.82|2079.32|0
1647283630000|2022-03-14 18:47:10|2080.81|2079.31|2080.82|2079.32|2080.82|2079.32|2080.55|2079.05|0
1647283640000|2022-03-14 18:47:20|2081.09|2079.59|2081.1|2079.6|2081.1|2079.6|2080.68|2079.18|0
1647283650000|2022-03-14 18:47:30|2081.09|2079.59|2081.1|2079.6|2081.37|2079.87|2081.09|2079.59|0
1647283660000|2022-03-14 18:47:40|2081.24|2079.74|2081.38|2079.88|2081.52|2080.02|2081.24|2079.74|0
1647283670000|2022-03-14 18:47:50|2081.39|2079.89|2081.65|2080.15|2081.79|2080.29|2081.39|2079.89|0
1647283680000|2022-03-14 18:48:00|2081.79|2080.29|2080.82|2079.32|2081.79|2080.29|2080.82|2079.32|0
1647283690000|2022-03-14 18:48:10|2080.83|2079.33|2081.38|2079.88|2081.52|2080.02|2080.83|2079.33|0
1647283700000|2022-03-14 18:48:20|2081.39|2079.89|2081.25|2079.75|2081.39|2079.89|2081.11|2079.61|0
1647283710000|2022-03-14 18:48:30|2081.38|2079.88|2081.38|2079.88|2081.66|2080.16|2081.38|2079.88|0
1647283720000|2022-03-14 18:48:40|2081.37|2079.87|2081.38|2079.88|2081.38|2079.88|2081.1|2079.6|0
1647283730000|2022-03-14 18:48:50|2081.11|2079.61|2081.09|2079.59|2081.11|2079.61|2080.81|2079.31|0
1647283740000|2022-03-14 18:49:00|2080.95|2079.45|2080.96|2079.46|2081.1|2079.6|2080.82|2079.32|0
1647283750000|2022-03-14 18:49:10|2081.1|2079.6|2081.1|2079.6|2081.24|2079.74|2080.82|2079.32|0
1647283760000|2022-03-14 18:49:20|2081.09|2079.59|2080.82|2079.32|2081.09|2079.59|2080.81|2079.31|0
1647283770000|2022-03-14 18:49:30|2080.81|2079.31|2080.68|2079.18|2081.09|2079.59|2080.67|2079.17|0
1647283780000|2022-03-14 18:49:40|2080.67|2079.17|2080.81|2079.31|2080.82|2079.32|2080.67|2079.17|0
1647283790000|2022-03-14 18:49:50|2080.82|2079.32|2081.36|2079.86|2081.36|2079.86|2080.81|2079.31|0
1647283800000|2022-03-14 18:50:00|2081.37|2079.87|2080.81|2079.31|2082.05|2080.55|2080.81|2079.31|0
1647283810000|2022-03-14 18:50:10|2081.21|2079.71|2080.65|2079.15|2081.21|2079.71|2080.51|2079.01|0
1647283820000|2022-03-14 18:50:20|2080.78|2079.28|2081.07|2079.57|2081.35|2079.85|2080.78|2079.28|0
1647283830000|2022-03-14 18:50:30|2081.34|2079.84|2081.35|2079.85|2081.35|2079.85|2081.22|2079.72|0
1647283840000|2022-03-14 18:50:40|2081.22|2079.72|2081.08|2079.58|2081.35|2079.85|2080.81|2079.31|0
1647283850000|2022-03-14 18:50:50|2081.09|2079.59|2081.77|2080.27|2081.77|2080.27|2081.09|2079.59|0
1647283860000|2022-03-14 18:51:00|2081.78|2080.28|2082.46|2080.96|2082.61|2081.11|2081.78|2080.28|0
1647283870000|2022-03-14 18:51:10|2082.47|2080.97|2083.02|2081.52|2083.03|2081.53|2082.19|2080.69|0
1647283880000|2022-03-14 18:51:20|2082.75|2081.25|2083.3|2081.8|2083.3|2081.8|2082.61|2081.11|0
1647283890000|2022-03-14 18:51:30|2083.29|2081.79|2082.88|2081.38|2083.59|2082.09|2082.75|2081.25|0
1647283900000|2022-03-14 18:51:40|2082.75|2081.25|2082.18|2080.68|2082.89|2081.39|2082.18|2080.68|0
1647283910000|2022-03-14 18:51:50|2082.32|2080.82|2082.18|2080.68|2082.46|2080.96|2082.18|2080.68|0
1647283920000|2022-03-14 18:52:00|2082.19|2080.69|2082.59|2081.09|2083.01|2081.51|2082.19|2080.69|0
1647283930000|2022-03-14 18:52:10|2082.46|2080.96|2082.73|2081.23|2083.01|2081.51|2082.46|2080.96|0
1647283940000|2022-03-14 18:52:20|2082.6|2081.1|2082.73|2081.23|2082.74|2081.24|2082.6|2081.1|0
1647283950000|2022-03-14 18:52:30|2082.74|2081.24|2083|2081.5|2083.01|2081.51|2082.6|2081.1|0
1647283960000|2022-03-14 18:52:40|2082.87|2081.37|2082.72|2081.22|2083.14|2081.64|2082.45|2080.95|0
1647283970000|2022-03-14 18:52:50|2082.99|2081.49|2083|2081.5|2083.27|2081.77|2082.98|2081.48|0
1647283980000|2022-03-14 18:53:00|2082.99|2081.49|2083|2081.5|2083.54|2082.04|2082.99|2081.49|0
1647283990000|2022-03-14 18:53:10|2082.99|2081.49|2083.01|2081.51|2083.01|2081.51|2082.58|2081.08|0
1647284000000|2022-03-14 18:53:20|2083|2081.5|2083.43|2081.93|2083.43|2081.93|2082.72|2081.22|0
1647284010000|2022-03-14 18:53:30|2083.56|2082.06|2083.97|2082.47|2084.12|2082.62|2083.56|2082.06|0
1647284020000|2022-03-14 18:53:40|2083.98|2082.48|2083.84|2082.34|2083.98|2082.48|2083.83|2082.33|0
1647284030000|2022-03-14 18:53:50|2083.85|2082.35|2084.13|2082.63|2084.13|2082.63|2083.84|2082.34|0
1647284040000|2022-03-14 18:54:00|2084.14|2082.64|2083.87|2082.37|2084.43|2082.93|2083.87|2082.37|0
1647284050000|2022-03-14 18:54:10|2083.88|2082.38|2084.15|2082.65|2084.29|2082.79|2083.88|2082.38|0
1647284060000|2022-03-14 18:54:20|2084.16|2082.66|2084.16|2082.66|2084.43|2082.93|2084.15|2082.65|0
1647284070000|2022-03-14 18:54:30|2084.29|2082.79|2084.3|2082.8|2084.3|2082.8|2083.88|2082.38|0
1647284080000|2022-03-14 18:54:40|2084.17|2082.67|2084.73|2083.23|2084.73|2083.23|2084.16|2082.66|0
1647284090000|2022-03-14 18:54:50|2084.72|2083.22|2085.01|2083.51|2085.01|2083.51|2084.72|2083.22|0
1647284100000|2022-03-14 18:55:00|2085.15|2083.65|2085.56|2084.06|2085.56|2084.06|2085.14|2083.64|0
1647284110000|2022-03-14 18:55:10|2085.69|2084.19|2085.3|2083.8|2085.7|2084.2|2085.29|2083.79|0
1647284120000|2022-03-14 18:55:20|2085.57|2084.07|2085.72|2084.22|2085.85|2084.35|2085.57|2084.07|0
1647284130000|2022-03-14 18:55:30|2085.85|2084.35|2085.32|2083.82|2086.13|2084.63|2085.32|2083.82|0
1647284140000|2022-03-14 18:55:40|2085.31|2083.81|2086.26|2084.76|2086.27|2084.77|2084.77|2083.27|0
1647284150000|2022-03-14 18:55:50|2086.27|2084.77|2086.39|2084.89|2086.39|2084.89|2086.1|2084.6|0
1647284160000|2022-03-14 18:56:00|2086.4|2084.9|2086.67|2085.17|2086.95|2085.45|2086.4|2084.9|0
1647284170000|2022-03-14 18:56:10|2086.68|2085.18|2086.95|2085.45|2086.95|2085.45|2086.68|2085.18|0
1647284180000|2022-03-14 18:56:20|2086.94|2085.44|2086.79|2085.29|2086.95|2085.45|2086.79|2085.29|0
1647284190000|2022-03-14 18:56:30|2086.66|2085.16|2086.78|2085.28|2086.93|2085.43|2086.64|2085.14|0
1647284200000|2022-03-14 18:56:40|2086.92|2085.42|2086.64|2085.14|2087.06|2085.56|2086.64|2085.14|0
1647284210000|2022-03-14 18:56:50|2086.65|2085.15|2086.62|2085.12|2086.77|2085.27|2086.35|2084.85|0
1647284220000|2022-03-14 18:57:00|2086.63|2085.13|2086.49|2084.99|2086.9|2085.4|2086.35|2084.85|0
1647284230000|2022-03-14 18:57:10|2086.62|2085.12|2086.34|2084.84|2086.62|2085.12|2086.33|2084.83|0
1647284240000|2022-03-14 18:57:20|2086.47|2084.97|2086.34|2084.84|2086.62|2085.12|2086.34|2084.84|0
1647284250000|2022-03-14 18:57:30|2086.07|2084.57|2086.64|2085.14|2086.64|2085.14|2086.07|2084.57|0
1647284260000|2022-03-14 18:57:40|2086.65|2085.15|2086.37|2084.87|2086.78|2085.28|2086.09|2084.59|0
1647284270000|2022-03-14 18:57:50|2086.36|2084.86|2085.52|2084.02|2086.36|2084.86|2085.24|2083.74|0
1647284280000|2022-03-14 18:58:00|2085.51|2084.01|2085.5|2084|2085.63|2084.13|2085.36|2083.86|0
1647284290000|2022-03-14 18:58:10|2085.49|2083.99|2085.49|2083.99|2086.05|2084.55|2085.35|2083.85|0
1647284300000|2022-03-14 18:58:20|2085.36|2083.86|2085.35|2083.85|2085.49|2083.99|2085.21|2083.71|0
1647284310000|2022-03-14 18:58:30|2085.34|2083.84|2085.77|2084.27|2085.91|2084.41|2085.2|2083.7|0
1647284320000|2022-03-14 18:58:40|2085.64|2084.14|2086.19|2084.69|2086.19|2084.69|2085.64|2084.14|0
1647284330000|2022-03-14 18:58:50|2086.05|2084.55|2085.91|2084.41|2086.19|2084.69|2085.91|2084.41|0
1647284340000|2022-03-14 18:59:00|2085.9|2084.4|2085.9|2084.4|2085.92|2084.42|2085.63|2084.13|0
1647284350000|2022-03-14 18:59:10|2085.76|2084.26|2086.18|2084.68|2086.32|2084.82|2085.76|2084.26|0
1647284360000|2022-03-14 18:59:20|2086.19|2084.69|2086.47|2084.97|2086.47|2084.97|2086.18|2084.68|0
1647284370000|2022-03-14 18:59:30|2086.2|2084.7|2086.75|2085.25|2086.75|2085.25|2086.19|2084.69|0
1647284380000|2022-03-14 18:59:40|2086.48|2084.98|2087.16|2085.66|2087.16|2085.66|2086.47|2084.97|0
1647284390000|2022-03-14 18:59:50|2087.3|2085.8|2087.04|2085.54|2087.3|2085.8|2087.02|2085.52|0
1647284400000|2022-03-14 19:00:00|2087.3|2085.8|2087.01|2085.51|2087.3|2085.8|2086.73|2085.23|0
1647284410000|2022-03-14 19:00:10|2087|2085.5|2086.61|2085.11|2087.01|2085.51|2086.45|2084.95|0
1647284420000|2022-03-14 19:00:20|2086.59|2085.09|2086.75|2085.25|2086.75|2085.25|2086.46|2084.96|0
1647284430000|2022-03-14 19:00:30|2086.74|2085.24|2086.46|2084.96|2086.74|2085.24|2086.19|2084.69|0
1647284440000|2022-03-14 19:00:40|2086.47|2084.97|2086.19|2084.69|2086.47|2084.97|2086.18|2084.68|0
1647284450000|2022-03-14 19:00:50|2086.18|2084.68|2085.91|2084.41|2086.18|2084.68|2085.63|2084.13|0
1647284460000|2022-03-14 19:01:00|2085.92|2084.42|2086.46|2084.96|2086.46|2084.96|2085.92|2084.42|0
1647284470000|2022-03-14 19:01:10|2086.45|2084.95|2086.75|2085.25|2086.75|2085.25|2086.18|2084.68|0
1647284480000|2022-03-14 19:01:20|2086.76|2085.26|2086.75|2085.25|2086.76|2085.26|2086.75|2085.25|0
1647284490000|2022-03-14 19:01:30|2086.76|2085.26|2087.02|2085.52|2087.02|2085.52|2086.75|2085.25|0
1647284500000|2022-03-14 19:01:40|2087.04|2085.54|2087.87|2086.37|2087.88|2086.38|2087.04|2085.54|0
1647284510000|2022-03-14 19:01:50|2087.88|2086.38|2088.43|2086.93|2088.72|2087.22|2087.88|2086.38|0
1647284520000|2022-03-14 19:02:00|2088.44|2086.94|2089.84|2088.34|2090.12|2088.62|2088.44|2086.94|0
1647284530000|2022-03-14 19:02:10|2089.87|2088.37|2089.83|2088.33|2090.13|2088.63|2089.83|2088.33|0
1647284540000|2022-03-14 19:02:20|2089.82|2088.32|2090.12|2088.62|2090.12|2088.62|2089.82|2088.32|0
1647284550000|2022-03-14 19:02:30|2090.11|2088.61|2089.97|2088.47|2090.12|2088.62|2089.83|2088.33|0
1647284560000|2022-03-14 19:02:40|2089.98|2088.48|2090.68|2089.18|2090.68|2089.18|2089.97|2088.47|0
1647284570000|2022-03-14 19:02:50|2090.69|2089.19|2090.4|2088.9|2090.96|2089.46|2090.4|2088.9|0
1647284580000|2022-03-14 19:03:00|2090.67|2089.17|2090.27|2088.77|2090.67|2089.17|2090.12|2088.62|0
1647284590000|2022-03-14 19:03:10|2090.26|2088.76|2089.99|2088.49|2090.26|2088.76|2089.85|2088.35|0
1647284600000|2022-03-14 19:03:20|2089.85|2088.35|2089.99|2088.49|2090.12|2088.62|2089.85|2088.35|0
1647284610000|2022-03-14 19:03:30|2090.13|2088.63|2089.86|2088.36|2090.55|2089.05|2089.86|2088.36|0
1647284620000|2022-03-14 19:03:40|2089.85|2088.35|2089.31|2087.81|2089.86|2088.36|2089.31|2087.81|0
1647284630000|2022-03-14 19:03:50|2089.3|2087.8|2088.88|2087.38|2089.58|2088.08|2088.87|2087.37|0
1647284640000|2022-03-14 19:04:00|2089.15|2087.65|2088.73|2087.23|2089.28|2087.78|2088.73|2087.23|0
1647284650000|2022-03-14 19:04:10|2088.87|2087.37|2089.82|2088.32|2089.82|2088.32|2088.72|2087.22|0
1647284660000|2022-03-14 19:04:20|2090.09|2088.59|2090.67|2089.17|2090.81|2089.31|2090.09|2088.59|0
1647284670000|2022-03-14 19:04:30|2090.8|2089.3|2090.66|2089.16|2090.81|2089.31|2090.38|2088.88|0
1647284680000|2022-03-14 19:04:40|2090.65|2089.15|2090.23|2088.73|2090.65|2089.15|2090.09|2088.59|0
1647284690000|2022-03-14 19:04:50|2090.09|2088.59|2090.09|2088.59|2090.36|2088.86|2090.09|2088.59|0
1647284700000|2022-03-14 19:05:00|2090.08|2088.58|2089.23|2087.73|2090.08|2088.58|2088.96|2087.46|0
1647284710000|2022-03-14 19:05:10|2089.22|2087.72|2089.22|2087.72|2089.37|2087.87|2088.94|2087.44|0
1647284720000|2022-03-14 19:05:20|2089.21|2087.71|2088.93|2087.43|2089.35|2087.85|2088.66|2087.16|0
1647284730000|2022-03-14 19:05:30|2088.94|2087.44|2088.93|2087.43|2088.94|2087.44|2088.93|2087.43|0
1647284740000|2022-03-14 19:05:40|2088.94|2087.44|2089.36|2087.86|2089.36|2087.86|2088.8|2087.3|0
1647284750000|2022-03-14 19:05:50|2089.23|2087.73|2089.36|2087.86|2089.5|2088|2089.22|2087.72|0
1647284760000|2022-03-14 19:06:00|2089.23|2087.73|2089.34|2087.84|2089.49|2087.99|2089.21|2087.71|0
1647284770000|2022-03-14 19:06:10|2089.35|2087.85|2089.75|2088.25|2090.3|2088.8|2089.35|2087.85|0
1647284780000|2022-03-14 19:06:20|2089.77|2088.27|2089.89|2088.39|2090.17|2088.67|2089.77|2088.27|0
1647284790000|2022-03-14 19:06:30|2089.76|2088.26|2090.02|2088.52|2090.3|2088.8|2089.74|2088.24|0
1647284800000|2022-03-14 19:06:40|2090.03|2088.53|2089.75|2088.25|2090.16|2088.66|2089.74|2088.24|0
1647284810000|2022-03-14 19:06:50|2089.76|2088.26|2089.77|2088.27|2090.33|2088.83|2089.76|2088.26|0
1647284820000|2022-03-14 19:07:00|2090.04|2088.54|2089.75|2088.25|2090.18|2088.68|2089.75|2088.25|0
1647284830000|2022-03-14 19:07:10|2089.74|2088.24|2089.47|2087.97|2089.74|2088.24|2089.47|2087.97|0
1647284840000|2022-03-14 19:07:20|2089.48|2087.98|2089.47|2087.97|2089.49|2087.99|2089.47|2087.97|0
1647284850000|2022-03-14 19:07:30|2089.21|2087.71|2089.2|2087.7|2089.48|2087.98|2089.19|2087.69|0
1647284860000|2022-03-14 19:07:40|2089.19|2087.69|2088.66|2087.16|2089.19|2087.69|2088.38|2086.88|0
1647284870000|2022-03-14 19:07:50|2088.65|2087.15|2087.26|2085.76|2088.65|2087.15|2087.25|2085.75|0
1647284880000|2022-03-14 19:08:00|2087.13|2085.63|2087.26|2085.76|2087.4|2085.9|2086.98|2085.48|0
1647284890000|2022-03-14 19:08:10|2087.4|2085.9|2086.94|2085.44|2087.52|2086.02|2086.94|2085.44|0
1647284900000|2022-03-14 19:08:20|2086.95|2085.45|2086.4|2084.9|2086.95|2085.45|2086.25|2084.75|0
1647284910000|2022-03-14 19:08:30|2086.53|2085.03|2086.97|2085.47|2087.1|2085.6|2086.4|2084.9|0
1647284920000|2022-03-14 19:08:40|2086.96|2085.46|2086.96|2085.46|2086.97|2085.47|2086.82|2085.32|0
1647284930000|2022-03-14 19:08:50|2086.83|2085.33|2086.4|2084.9|2086.97|2085.47|2086.4|2084.9|0
1647284940000|2022-03-14 19:09:00|2086.42|2084.92|2086.7|2085.2|2086.7|2085.2|2086.42|2084.92|0
1647284950000|2022-03-14 19:09:10|2086.69|2085.19|2086.69|2085.19|2086.69|2085.19|2086.41|2084.91|0
1647284960000|2022-03-14 19:09:20|2086.7|2085.2|2086.98|2085.48|2086.98|2085.48|2086.69|2085.19|0
1647284970000|2022-03-14 19:09:30|2086.97|2085.47|2086.98|2085.48|2086.98|2085.48|2086.7|2085.2|0
1647284980000|2022-03-14 19:09:40|2086.97|2085.47|2086.71|2085.21|2086.97|2085.47|2086.56|2085.06|0
1647284990000|2022-03-14 19:09:50|2086.72|2085.22|2086.7|2085.2|2086.99|2085.49|2086.43|2084.93|0
1647285000000|2022-03-14 19:10:00|2086.57|2085.07|2086.71|2085.21|2086.98|2085.48|2086.14|2084.64|0
1647285010000|2022-03-14 19:10:10|2086.72|2085.22|2086.44|2084.94|2086.85|2085.35|2086.44|2084.94|0
1647285020000|2022-03-14 19:10:20|2086.7|2085.2|2086.72|2085.22|2086.86|2085.36|2086.44|2084.94|0
1647285030000|2022-03-14 19:10:30|2086.75|2085.25|2087.02|2085.52|2087.02|2085.52|2086.75|2085.25|0
1647285040000|2022-03-14 19:10:40|2087.01|2085.51|2086.89|2085.39|2087.02|2085.52|2086.89|2085.39|0
1647285050000|2022-03-14 19:10:50|2087.02|2085.52|2087.31|2085.81|2087.59|2086.09|2086.89|2085.39|0
1647285060000|2022-03-14 19:11:00|2087.58|2086.08|2087.3|2085.8|2087.87|2086.37|2087.03|2085.53|0
1647285070000|2022-03-14 19:11:10|2087.29|2085.79|2087.3|2085.8|2087.3|2085.8|2087.02|2085.52|0
1647285080000|2022-03-14 19:11:20|2087.31|2085.81|2087.85|2086.35|2087.99|2086.49|2087.31|2085.81|0
1647285090000|2022-03-14 19:11:30|2087.98|2086.48|2087.84|2086.34|2088.12|2086.62|2087.84|2086.34|0
1647285100000|2022-03-14 19:11:40|2087.86|2086.36|2088.13|2086.63|2088.14|2086.64|2087.86|2086.36|0
1647285110000|2022-03-14 19:11:50|2088.15|2086.65|2088.98|2087.48|2088.99|2087.49|2088.15|2086.65|0
1647285120000|2022-03-14 19:12:00|2088.99|2087.49|2089.26|2087.76|2089.68|2088.18|2088.99|2087.49|0
1647285130000|2022-03-14 19:12:10|2089.39|2087.89|2089.53|2088.03|2089.53|2088.03|2089.25|2087.75|0
1647285140000|2022-03-14 19:12:20|2089.52|2088.02|2089.53|2088.03|2089.53|2088.03|2089.52|2088.02|0
1647285150000|2022-03-14 19:12:30|2089.54|2088.04|2089.25|2087.75|2089.54|2088.04|2089.25|2087.75|0
1647285160000|2022-03-14 19:12:40|2089.26|2087.76|2089.26|2087.76|2089.26|2087.76|2088.69|2087.19|0
1647285170000|2022-03-14 19:12:50|2089.27|2087.77|2089.26|2087.76|2089.53|2088.03|2088.97|2087.47|0
1647285180000|2022-03-14 19:13:00|2089.25|2087.75|2089.55|2088.05|2089.55|2088.05|2088.97|2087.47|0
1647285190000|2022-03-14 19:13:10|2089.56|2088.06|2089.53|2088.03|2090.37|2088.87|2089.52|2088.02|0
1647285200000|2022-03-14 19:13:20|2089.52|2088.02|2089.53|2088.03|2089.8|2088.3|2089.26|2087.76|0
1647285210000|2022-03-14 19:13:30|2089.67|2088.17|2089.54|2088.04|2089.8|2088.3|2089.25|2087.75|0
1647285220000|2022-03-14 19:13:40|2089.55|2088.05|2089.25|2087.75|2089.68|2088.18|2089.25|2087.75|0
1647285230000|2022-03-14 19:13:50|2089.38|2087.88|2089.26|2087.76|2089.4|2087.9|2089.12|2087.62|0
1647285240000|2022-03-14 19:14:00|2089.25|2087.75|2088.84|2087.34|2089.4|2087.9|2088.7|2087.2|0
1647285250000|2022-03-14 19:14:10|2088.71|2087.21|2089.69|2088.19|2089.82|2088.32|2088.71|2087.21|0
1647285260000|2022-03-14 19:14:20|2089.55|2088.05|2089.13|2087.63|2089.82|2088.32|2089.13|2087.63|0
1647285270000|2022-03-14 19:14:30|2089.26|2087.76|2088.84|2087.34|2089.4|2087.9|2088.84|2087.34|0
1647285280000|2022-03-14 19:14:40|2088.71|2087.21|2089.55|2088.05|2089.83|2088.33|2088.7|2087.2|0
1647285290000|2022-03-14 19:14:50|2089.41|2087.91|2089.42|2087.92|2089.69|2088.19|2089.41|2087.91|0
1647285300000|2022-03-14 19:15:00|2089.28|2087.78|2090.66|2089.16|2090.67|2089.17|2089.28|2087.78|0
1647285310000|2022-03-14 19:15:10|2090.53|2089.03|2089.81|2088.31|2090.67|2089.17|2089.54|2088.04|0
1647285320000|2022-03-14 19:15:20|2089.67|2088.17|2088.67|2087.17|2089.81|2088.31|2088.67|2087.17|0
1647285330000|2022-03-14 19:15:30|2088.8|2087.3|2089.22|2087.72|2089.5|2088|2088.8|2087.3|0
1647285340000|2022-03-14 19:15:40|2089.23|2087.73|2089.23|2087.73|2089.24|2087.74|2089.22|2087.72|0
1647285350000|2022-03-14 19:15:50|2089.24|2087.74|2088.96|2087.46|2089.24|2087.74|2088.95|2087.45|0
1647285360000|2022-03-14 19:16:00|2088.97|2087.47|2088.55|2087.05|2089.24|2087.74|2088.54|2087.04|0
1647285370000|2022-03-14 19:16:10|2088.68|2087.18|2089.1|2087.6|2089.11|2087.61|2088.55|2087.05|0
1647285380000|2022-03-14 19:16:20|2088.97|2087.47|2089.56|2088.06|2090.4|2088.9|2088.69|2087.19|0
1647285390000|2022-03-14 19:16:30|2089.7|2088.2|2089.68|2088.18|2089.85|2088.35|2089.4|2087.9|0
1647285400000|2022-03-14 19:16:40|2089.55|2088.05|2089.4|2087.9|2089.82|2088.32|2089.27|2087.77|0
1647285410000|2022-03-14 19:16:50|2089.53|2088.03|2090.27|2088.77|2090.7|2089.2|2089.53|2088.03|0
1647285420000|2022-03-14 19:17:00|2090.41|2088.91|2091.28|2089.78|2091.69|2090.19|2090.41|2088.91|0
1647285430000|2022-03-14 19:17:10|2091.41|2089.91|2090.97|2089.47|2091.69|2090.19|2090.97|2089.47|0
1647285440000|2022-03-14 19:17:20|2090.96|2089.46|2091.66|2090.16|2091.66|2090.16|2090.51|2089.01|0
1647285450000|2022-03-14 19:17:30|2091.65|2090.15|2090.95|2089.45|2091.78|2090.28|2090.94|2089.44|0
1647285460000|2022-03-14 19:17:40|2091.21|2089.71|2090.69|2089.19|2091.51|2090.01|2090.69|2089.19|0
1647285470000|2022-03-14 19:17:50|2090.68|2089.18|2090.78|2089.28|2091.36|2089.86|2090.55|2089.05|0
1647285480000|2022-03-14 19:18:00|2090.79|2089.29|2089.52|2088.02|2090.92|2089.42|2089.51|2088.01|0
1647285490000|2022-03-14 19:18:10|2089.12|2087.62|2088.93|2087.43|2089.79|2088.29|2088.93|2087.43|0
1647285500000|2022-03-14 19:18:20|2088.92|2087.42|2089.36|2087.86|2089.49|2087.99|2088.65|2087.15|0
1647285510000|2022-03-14 19:18:30|2089.49|2087.99|2088.94|2087.44|2089.5|2088|2088.65|2087.15|0
1647285520000|2022-03-14 19:18:40|2088.81|2087.31|2089.34|2087.84|2089.49|2087.99|2088.8|2087.3|0
1647285530000|2022-03-14 19:18:50|2089.35|2087.85|2089.91|2088.41|2090.05|2088.55|2089.08|2087.58|0
1647285540000|2022-03-14 19:19:00|2090.04|2088.54|2089.78|2088.28|2090.06|2088.56|2089.77|2088.27|0
1647285550000|2022-03-14 19:19:10|2089.79|2088.29|2089.36|2087.86|2089.79|2088.29|2089.21|2087.71|0
1647285560000|2022-03-14 19:19:20|2089.35|2087.85|2089.22|2087.72|2089.49|2087.99|2089.21|2087.71|0
1647285570000|2022-03-14 19:19:30|2089.21|2087.71|2089.21|2087.71|2089.22|2087.72|2088.93|2087.43|0
1647285580000|2022-03-14 19:19:40|2089.22|2087.72|2089.78|2088.28|2089.78|2088.28|2089.21|2087.71|0
1647285590000|2022-03-14 19:19:50|2089.77|2088.27|2089.22|2087.72|2089.78|2088.28|2089.08|2087.58|0
1647285600000|2022-03-14 19:20:00|2089.23|2087.73|2088.5|2087|2089.49|2087.99|2088.37|2086.87|0
1647285610000|2022-03-14 19:20:10|2088.37|2086.87|2088.66|2087.16|2088.93|2087.43|2088.37|2086.87|0
1647285620000|2022-03-14 19:20:20|2088.93|2087.43|2088.38|2086.88|2088.93|2087.43|2088.37|2086.87|0
1647285630000|2022-03-14 19:20:30|2088.52|2087.02|2089.25|2087.75|2089.52|2088.02|2088.38|2086.88|0
1647285640000|2022-03-14 19:20:40|2089.52|2088.02|2089.25|2087.75|2089.52|2088.02|2088.97|2087.47|0
1647285650000|2022-03-14 19:20:50|2089.26|2087.76|2089.26|2087.76|2089.53|2088.03|2089.25|2087.75|0
1647285660000|2022-03-14 19:21:00|2089.27|2087.77|2089.81|2088.31|2090.11|2088.61|2089.27|2087.77|0
1647285670000|2022-03-14 19:21:10|2089.82|2088.32|2089.54|2088.04|2089.82|2088.32|2089.53|2088.03|0
1647285680000|2022-03-14 19:21:20|2089.81|2088.31|2089.54|2088.04|2089.81|2088.31|2089.4|2087.9|0
1647285690000|2022-03-14 19:21:30|2089.4|2087.9|2089.25|2087.75|2089.81|2088.31|2089.25|2087.75|0
1647285700000|2022-03-14 19:21:40|2089.11|2087.61|2088.83|2087.33|2089.24|2087.74|2088.69|2087.19|0
1647285710000|2022-03-14 19:21:50|2088.96|2087.46|2088.68|2087.18|2088.97|2087.47|2088.68|2087.18|0
1647285720000|2022-03-14 19:22:00|2088.67|2087.17|2088.68|2087.18|2088.82|2087.32|2088.13|2086.63|0
1647285730000|2022-03-14 19:22:10|2088.69|2087.19|2088.97|2087.47|2089.24|2087.74|2088.68|2087.18|0
1647285740000|2022-03-14 19:22:20|2088.84|2087.34|2088.56|2087.06|2088.84|2087.34|2088.41|2086.91|0
1647285750000|2022-03-14 19:22:30|2088.59|2087.09|2088.84|2087.34|2089.54|2088.04|2088.43|2086.93|0
1647285760000|2022-03-14 19:22:40|2088.98|2087.48|2088.98|2087.48|2088.99|2087.49|2088.7|2087.2|0
1647285770000|2022-03-14 19:22:50|2088.84|2087.34|2088.83|2087.33|2088.98|2087.48|2088.7|2087.2|0
1647285780000|2022-03-14 19:23:00|2088.7|2087.2|2089.39|2087.89|2089.53|2088.03|2088.7|2087.2|0
1647285790000|2022-03-14 19:23:10|2089.4|2087.9|2088.98|2087.48|2089.4|2087.9|2088.69|2087.19|0
1647285800000|2022-03-14 19:23:20|2088.97|2087.47|2088.83|2087.33|2088.97|2087.47|2088.7|2087.2|0
1647285810000|2022-03-14 19:23:30|2088.97|2087.47|2089.81|2088.31|2089.81|2088.31|2088.7|2087.2|0
1647285820000|2022-03-14 19:23:40|2089.8|2088.3|2089.25|2087.75|2090.11|2088.61|2089.25|2087.75|0
1647285830000|2022-03-14 19:23:50|2089.52|2088.02|2089.53|2088.03|2089.81|2088.31|2089.52|2088.02|0
1647285840000|2022-03-14 19:24:00|2089.54|2088.04|2089.83|2088.33|2090.4|2088.9|2089.54|2088.04|0
1647285850000|2022-03-14 19:24:10|2089.82|2088.32|2089.12|2087.62|2089.82|2088.32|2089.12|2087.62|0
1647285860000|2022-03-14 19:24:20|2089.26|2087.76|2089.54|2088.04|2089.81|2088.31|2088.98|2087.48|0
1647285870000|2022-03-14 19:24:30|2089.55|2088.05|2089.55|2088.05|2089.97|2088.47|2089.55|2088.05|0
1647285880000|2022-03-14 19:24:40|2089.56|2088.06|2090.26|2088.76|2090.4|2088.9|2089.56|2088.06|0
1647285890000|2022-03-14 19:24:50|2090.39|2088.89|2090.4|2088.9|2090.55|2089.05|2089.84|2088.34|0
1647285900000|2022-03-14 19:25:00|2090.27|2088.77|2090.11|2088.61|2090.4|2088.9|2089.43|2087.93|0
1647285910000|2022-03-14 19:25:10|2090.12|2088.62|2089.97|2088.47|2090.12|2088.62|2089.83|2088.33|0
1647285920000|2022-03-14 19:25:20|2089.98|2088.48|2090.1|2088.6|2090.12|2088.62|2089.83|2088.33|0
1647285930000|2022-03-14 19:25:30|2090.09|2088.59|2090.51|2089.01|2090.65|2089.15|2089.96|2088.46|0
1647285940000|2022-03-14 19:25:40|2090.5|2089|2090.23|2088.73|2090.64|2089.14|2089.81|2088.31|0
1647285950000|2022-03-14 19:25:50|2090.1|2088.6|2090.1|2088.6|2090.37|2088.87|2090.09|2088.59|0
1647285960000|2022-03-14 19:26:00|2089.83|2088.33|2089.67|2088.17|2089.83|2088.33|2089.25|2087.75|0
1647285970000|2022-03-14 19:26:10|2089.54|2088.04|2089.39|2087.89|2089.54|2088.04|2089.24|2087.74|0
1647285980000|2022-03-14 19:26:20|2089.53|2088.03|2089.39|2087.89|2089.53|2088.03|2089.25|2087.75|0
1647285990000|2022-03-14 19:26:30|2089.4|2087.9|2089.1|2087.6|2089.4|2087.9|2088.97|2087.47|0
1647286000000|2022-03-14 19:26:40|2089.11|2087.61|2088.96|2087.46|2089.11|2087.61|2088.68|2087.18|0
1647286010000|2022-03-14 19:26:50|2089.09|2087.59|2088.9|2087.4|2089.09|2087.59|2088.75|2087.25|0
1647286020000|2022-03-14 19:27:00|2088.77|2087.27|2088.63|2087.13|2089.33|2087.83|2088.63|2087.13|0
1647286030000|2022-03-14 19:27:10|2088.62|2087.12|2088.49|2086.99|2088.63|2087.13|2088.05|2086.55|0
1647286040000|2022-03-14 19:27:20|2088.63|2087.13|2088.34|2086.84|2088.9|2087.4|2088.34|2086.84|0
1647286050000|2022-03-14 19:27:30|2088.21|2086.71|2088.34|2086.84|2088.35|2086.85|2088.2|2086.7|0
1647286060000|2022-03-14 19:27:40|2088.36|2086.86|2088.34|2086.84|2088.63|2087.13|2088.34|2086.84|0
1647286070000|2022-03-14 19:27:50|2088.21|2086.71|2088.47|2086.97|2088.47|2086.97|2087.8|2086.3|0
1647286080000|2022-03-14 19:28:00|2088.48|2086.98|2087.75|2086.25|2088.62|2087.12|2087.48|2085.98|0
1647286090000|2022-03-14 19:28:10|2087.48|2085.98|2088.2|2086.7|2088.2|2086.7|2087.48|2085.98|0
1647286100000|2022-03-14 19:28:20|2088.07|2086.57|2088.49|2086.99|2088.62|2087.12|2088.05|2086.55|0
1647286110000|2022-03-14 19:28:30|2088.62|2087.12|2088.77|2087.27|2088.91|2087.41|2088.36|2086.86|0
1647286120000|2022-03-14 19:28:40|2088.9|2087.4|2088.76|2087.26|2089.18|2087.68|2088.63|2087.13|0
1647286130000|2022-03-14 19:28:50|2088.77|2087.27|2089.18|2087.68|2089.18|2087.68|2088.62|2087.12|0
1647286140000|2022-03-14 19:29:00|2089.44|2087.94|2088.74|2087.24|2089.72|2088.22|2088.61|2087.11|0
1647286150000|2022-03-14 19:29:10|2088.61|2087.11|2088.62|2087.12|2088.62|2087.12|2088.33|2086.83|0
1647286160000|2022-03-14 19:29:20|2088.63|2087.13|2089.02|2087.52|2089.44|2087.94|2088.63|2087.13|0
1647286170000|2022-03-14 19:29:30|2088.89|2087.39|2088.6|2087.1|2089.02|2087.52|2088.6|2087.1|0
1647286180000|2022-03-14 19:29:40|2088.59|2087.09|2088.33|2086.83|2088.59|2087.09|2088.04|2086.54|0
1647286190000|2022-03-14 19:29:50|2088.6|2087.1|2088.04|2086.54|2088.6|2087.1|2088.03|2086.53|0
1647286200000|2022-03-14 19:30:00|2088.18|2086.68|2088.57|2087.07|2088.84|2087.34|2088.02|2086.52|0
1647286210000|2022-03-14 19:30:10|2088.83|2087.33|2088.02|2086.52|2088.84|2087.34|2088.02|2086.52|0
1647286220000|2022-03-14 19:30:20|2088.01|2086.51|2088.01|2086.51|2088.02|2086.52|2087.44|2085.94|0
1647286230000|2022-03-14 19:30:30|2088|2086.5|2087.32|2085.82|2088|2086.5|2087.18|2085.68|0
1647286240000|2022-03-14 19:30:40|2087.31|2085.81|2087.18|2085.68|2087.46|2085.96|2087.18|2085.68|0
1647286250000|2022-03-14 19:30:50|2087.32|2085.82|2086.89|2085.39|2087.32|2085.82|2086.89|2085.39|0
1647286260000|2022-03-14 19:31:00|2086.9|2085.4|2086.88|2085.38|2087.16|2085.66|2086.74|2085.24|0
1647286270000|2022-03-14 19:31:10|2086.87|2085.37|2086.86|2085.36|2087.01|2085.51|2086.46|2084.96|0
1647286280000|2022-03-14 19:31:20|2086.85|2085.35|2086.44|2084.94|2086.85|2085.35|2086.3|2084.8|0
1647286290000|2022-03-14 19:31:30|2086.31|2084.81|2086.73|2085.23|2086.73|2085.23|2086.04|2084.54|0
1647286300000|2022-03-14 19:31:40|2086.86|2085.36|2086.32|2084.82|2086.87|2085.37|2086.32|2084.82|0
1647286310000|2022-03-14 19:31:50|2086.31|2084.81|2085.45|2083.95|2086.31|2084.81|2085.45|2083.95|0
1647286320000|2022-03-14 19:32:00|2085.44|2083.94|2085.02|2083.52|2085.87|2084.37|2084.9|2083.4|0
1647286330000|2022-03-14 19:32:10|2084.89|2083.39|2084.21|2082.71|2084.9|2083.4|2084.21|2082.71|0
1647286340000|2022-03-14 19:32:20|2084.08|2082.58|2084.22|2082.72|2084.77|2083.27|2084.07|2082.57|0
1647286350000|2022-03-14 19:32:30|2084.21|2082.71|2084.22|2082.72|2084.63|2083.13|2084.08|2082.58|0
1647286360000|2022-03-14 19:32:40|2084.35|2082.85|2084.22|2082.72|2084.36|2082.86|2084.08|2082.58|0
1647286370000|2022-03-14 19:32:50|2084.09|2082.59|2084.36|2082.86|2084.36|2082.86|2084.07|2082.57|0
1647286380000|2022-03-14 19:33:00|2084.35|2082.85|2083.54|2082.04|2084.35|2082.85|2083.53|2082.03|0
1647286390000|2022-03-14 19:33:10|2083.4|2081.9|2083|2081.5|2083.4|2081.9|2082.99|2081.49|0
1647286400000|2022-03-14 19:33:20|2082.99|2081.49|2083.01|2081.51|2083.01|2081.51|2082.72|2081.22|0
1647286410000|2022-03-14 19:33:30|2083.02|2081.52|2082.88|2081.38|2083.03|2081.53|2082.75|2081.25|0
1647286420000|2022-03-14 19:33:40|2083.28|2081.78|2083.48|2081.98|2083.48|2081.98|2082.86|2081.36|0
1647286430000|2022-03-14 19:33:50|2083.47|2081.97|2083.46|2081.96|2083.47|2081.97|2083.2|2081.7|0
1647286440000|2022-03-14 19:34:00|2083.73|2082.23|2083.43|2081.93|2083.73|2082.23|2083.16|2081.66|0
1647286450000|2022-03-14 19:34:10|2083.3|2081.8|2083.69|2082.19|2083.97|2082.47|2083.15|2081.65|0
1647286460000|2022-03-14 19:34:20|2083.68|2082.18|2083.69|2082.19|2083.69|2082.19|2083.68|2082.18|0
1647286470000|2022-03-14 19:34:30|2083.68|2082.18|2083.96|2082.46|2083.96|2082.46|2083.68|2082.18|0
1647286480000|2022-03-14 19:34:40|2083.97|2082.47|2084.53|2083.03|2084.8|2083.3|2083.97|2082.47|0
1647286490000|2022-03-14 19:34:50|2084.52|2083.02|2084.57|2083.07|2084.82|2083.32|2084.11|2082.61|0
1647286500000|2022-03-14 19:35:00|2084.56|2083.06|2085.47|2083.97|2086.06|2084.56|2084.55|2083.05|0
1647286510000|2022-03-14 19:35:10|2085.34|2083.84|2085.87|2084.37|2085.87|2084.37|2085.06|2083.56|0
1647286520000|2022-03-14 19:35:20|2086|2084.5|2086.48|2084.98|2086.75|2085.25|2085.85|2084.35|0
1647286530000|2022-03-14 19:35:30|2086.34|2084.84|2086.47|2084.97|2086.47|2084.97|2085.91|2084.41|0
1647286540000|2022-03-14 19:35:40|2086.48|2084.98|2086.61|2085.11|2086.61|2085.11|2086.2|2084.7|0
1647286550000|2022-03-14 19:35:50|2086.48|2084.98|2086.74|2085.24|2086.75|2085.25|2086.2|2084.7|0
1647286560000|2022-03-14 19:36:00|2087.01|2085.51|2086.19|2084.69|2087.02|2085.52|2086.19|2084.69|0
1647286570000|2022-03-14 19:36:10|2086.32|2084.82|2086.33|2084.83|2086.73|2085.23|2086.32|2084.82|0
1647286580000|2022-03-14 19:36:20|2086.46|2084.96|2086.86|2085.36|2087|2085.5|2086.18|2084.68|0
1647286590000|2022-03-14 19:36:30|2086.73|2085.23|2086.58|2085.08|2086.99|2085.49|2086.44|2084.94|0
1647286600000|2022-03-14 19:36:40|2086.45|2084.95|2086.58|2085.08|2086.73|2085.23|2086.45|2084.95|0
1647286610000|2022-03-14 19:36:50|2086.45|2084.95|2086.45|2084.95|2086.45|2084.95|2085.9|2084.4|0
1647286620000|2022-03-14 19:37:00|2086.46|2084.96|2087.01|2085.51|2087.01|2085.51|2086.46|2084.96|0
1647286630000|2022-03-14 19:37:10|2087.02|2085.52|2087.84|2086.34|2088.11|2086.61|2087.02|2085.52|0
1647286640000|2022-03-14 19:37:20|2087.57|2086.07|2087.42|2085.92|2087.85|2086.35|2087.42|2085.92|0
1647286650000|2022-03-14 19:37:30|2087.55|2086.05|2087.54|2086.04|2087.83|2086.33|2087.42|2085.92|0
1647286660000|2022-03-14 19:37:40|2087.27|2085.77|2087.13|2085.63|2087.27|2085.77|2086.99|2085.49|0
1647286670000|2022-03-14 19:37:50|2087|2085.5|2087.26|2085.76|2087.26|2085.76|2086.98|2085.48|0
1647286680000|2022-03-14 19:38:00|2087.27|2085.77|2086.99|2085.49|2087.55|2086.05|2086.99|2085.49|0
1647286690000|2022-03-14 19:38:10|2087.12|2085.62|2086.85|2085.35|2087.13|2085.63|2086.85|2085.35|0
1647286700000|2022-03-14 19:38:20|2086.99|2085.49|2086.99|2085.49|2087|2085.5|2086.99|2085.49|0
1647286710000|2022-03-14 19:38:30|2086.86|2085.36|2086.73|2085.23|2086.99|2085.49|2086.72|2085.22|0
1647286720000|2022-03-14 19:38:40|2086.72|2085.22|2086.85|2085.35|2086.86|2085.36|2086.72|2085.22|0
1647286730000|2022-03-14 19:38:50|2086.72|2085.22|2086.86|2085.36|2087|2085.5|2086.71|2085.21|0
1647286740000|2022-03-14 19:39:00|2087|2085.5|2087.43|2085.93|2087.56|2086.06|2086.75|2085.25|0
1647286750000|2022-03-14 19:39:10|2087.3|2085.8|2086.75|2085.25|2087.45|2085.95|2086.75|2085.25|0
1647286760000|2022-03-14 19:39:20|2086.76|2085.26|2087.34|2085.84|2087.62|2086.12|2086.75|2085.25|0
1647286770000|2022-03-14 19:39:30|2087.35|2085.85|2088.47|2086.97|2088.48|2086.98|2087.35|2085.85|0
1647286780000|2022-03-14 19:39:40|2088.34|2086.84|2088.19|2086.69|2088.48|2086.98|2088.19|2086.69|0
1647286790000|2022-03-14 19:39:50|2088.2|2086.7|2087.78|2086.28|2088.2|2086.7|2087.78|2086.28|0
1647286800000|2022-03-14 19:40:00|2087.64|2086.14|2087.89|2086.39|2088.19|2086.69|2087.63|2086.13|0
1647286810000|2022-03-14 19:40:10|2087.9|2086.4|2088.75|2087.25|2089.02|2087.52|2087.9|2086.4|0
1647286820000|2022-03-14 19:40:20|2088.49|2086.99|2089.33|2087.83|2089.33|2087.83|2088.48|2086.98|0
1647286830000|2022-03-14 19:40:30|2089.32|2087.82|2089.74|2088.24|2089.74|2088.24|2089.32|2087.82|0
1647286840000|2022-03-14 19:40:40|2089.73|2088.23|2089.57|2088.07|2090.13|2088.63|2089.57|2088.07|0
1647286850000|2022-03-14 19:40:50|2089.56|2088.06|2089.29|2087.79|2089.57|2088.07|2089.29|2087.79|0
1647286860000|2022-03-14 19:41:00|2089.28|2087.78|2089|2087.5|2089.29|2087.79|2089|2087.5|0
1647286870000|2022-03-14 19:41:10|2088.99|2087.49|2088.15|2086.65|2089|2087.5|2088.14|2086.64|0
1647286880000|2022-03-14 19:41:20|2088.14|2086.64|2088.14|2086.64|2088.42|2086.92|2088.13|2086.63|0
1647286890000|2022-03-14 19:41:30|2088.15|2086.65|2088.72|2087.22|2089|2087.5|2088.14|2086.64|0
1647286900000|2022-03-14 19:41:40|2088.71|2087.21|2089.28|2087.78|2089.28|2087.78|2088.71|2087.21|0
1647286910000|2022-03-14 19:41:50|2089.27|2087.77|2089.12|2087.62|2089.28|2087.78|2088.98|2087.48|0
1647286920000|2022-03-14 19:42:00|2089.13|2087.63|2089.26|2087.76|2089.28|2087.78|2088.99|2087.49|0
1647286930000|2022-03-14 19:42:10|2089.13|2087.63|2087.86|2086.36|2089.28|2087.78|2087.86|2086.36|0
1647286940000|2022-03-14 19:42:20|2087.99|2086.49|2088.97|2087.47|2088.97|2087.47|2087.99|2086.49|0
1647286950000|2022-03-14 19:42:30|2088.98|2087.48|2088.73|2087.23|2089.27|2087.77|2088.72|2087.22|0
1647286960000|2022-03-14 19:42:40|2088.74|2087.24|2088.45|2086.95|2088.87|2087.37|2088.45|2086.95|0
1647286970000|2022-03-14 19:42:50|2088.46|2086.96|2088.74|2087.24|2088.74|2087.24|2088.45|2086.95|0
1647286980000|2022-03-14 19:43:00|2088.6|2087.1|2088.88|2087.38|2089.03|2087.53|2088.46|2086.96|0
1647286990000|2022-03-14 19:43:10|2089.01|2087.51|2088.73|2087.23|2089.02|2087.52|2088.73|2087.23|0
1647287000000|2022-03-14 19:43:20|2088.72|2087.22|2089|2087.5|2089|2087.5|2088.43|2086.93|0
1647287010000|2022-03-14 19:43:30|2088.86|2087.36|2088.85|2087.35|2089.27|2087.77|2088.71|2087.21|0
1647287020000|2022-03-14 19:43:40|2088.84|2087.34|2088.97|2087.47|2089.25|2087.75|2088.84|2087.34|0
1647287030000|2022-03-14 19:43:50|2088.96|2087.46|2088.96|2087.46|2088.97|2087.47|2088.68|2087.18|0
1647287040000|2022-03-14 19:44:00|2088.69|2087.19|2088.42|2086.92|2088.96|2087.46|2088.42|2086.92|0
1647287050000|2022-03-14 19:44:10|2088.41|2086.91|2089.55|2088.05|2089.55|2088.05|2088.4|2086.9|0
1647287060000|2022-03-14 19:44:20|2089.41|2087.91|2089.55|2088.05|2089.83|2088.33|2089.27|2087.77|0
1647287070000|2022-03-14 19:44:30|2089.54|2088.04|2089.95|2088.45|2089.95|2088.45|2089.26|2087.76|0
1647287080000|2022-03-14 19:44:40|2089.96|2088.46|2090.37|2088.87|2090.38|2088.88|2089.96|2088.46|0
1647287090000|2022-03-14 19:44:50|2090.11|2088.61|2090.95|2089.45|2090.96|2089.46|2089.83|2088.33|0
1647287100000|2022-03-14 19:45:00|2090.82|2089.32|2090.11|2088.61|2091.56|2090.06|2090.11|2088.61|0
1647287110000|2022-03-14 19:45:10|2090.25|2088.75|2090.94|2089.44|2091.08|2089.58|2090.25|2088.75|0
1647287120000|2022-03-14 19:45:20|2091.2|2089.7|2090.8|2089.3|2091.21|2089.71|2090.65|2089.15|0
1647287130000|2022-03-14 19:45:30|2090.93|2089.43|2090.08|2088.58|2090.94|2089.44|2090.08|2088.58|0
1647287140000|2022-03-14 19:45:40|2090.07|2088.57|2090.08|2088.58|2090.36|2088.86|2089.79|2088.29|0
1647287150000|2022-03-14 19:45:50|2090.07|2088.57|2089.51|2088.01|2090.07|2088.57|2089.51|2088.01|0
1647287160000|2022-03-14 19:46:00|2089.52|2088.02|2089.83|2088.33|2090.36|2088.86|2089.51|2088.01|0
1647287170000|2022-03-14 19:46:10|2089.84|2088.34|2089.82|2088.32|2090.11|2088.61|2089.54|2088.04|0
1647287180000|2022-03-14 19:46:20|2089.81|2088.31|2088.72|2087.22|2089.81|2088.31|2088.71|2087.21|0
1647287190000|2022-03-14 19:46:30|2088.71|2087.21|2088.17|2086.67|2088.73|2087.23|2088.16|2086.66|0
1647287200000|2022-03-14 19:46:40|2088.16|2086.66|2088.44|2086.94|2088.71|2087.21|2088.16|2086.66|0
1647287210000|2022-03-14 19:46:50|2088.58|2087.08|2088.71|2087.21|2088.99|2087.49|2088.42|2086.92|0
1647287220000|2022-03-14 19:47:00|2088.57|2087.07|2088.85|2087.35|2089|2087.5|2088.43|2086.93|0
1647287230000|2022-03-14 19:47:10|2088.99|2087.49|2088.44|2086.94|2089|2087.5|2088.16|2086.66|0
1647287240000|2022-03-14 19:47:20|2088.43|2086.93|2088.85|2087.35|2089|2087.5|2088.43|2086.93|0
1647287250000|2022-03-14 19:47:30|2088.72|2087.22|2089.27|2087.77|2089.42|2087.92|2088.43|2086.93|0
1647287260000|2022-03-14 19:47:40|2089.28|2087.78|2090.13|2088.63|2090.13|2088.63|2089.27|2087.77|0
1647287270000|2022-03-14 19:47:50|2090.14|2088.64|2090.43|2088.93|2090.71|2089.21|2090.14|2088.64|0
1647287280000|2022-03-14 19:48:00|2090.45|2088.95|2091.45|2089.95|2091.99|2090.49|2090.44|2088.94|0
1647287290000|2022-03-14 19:48:10|2091.58|2090.08|2090.74|2089.24|2091.86|2090.36|2090.46|2088.96|0
1647287300000|2022-03-14 19:48:20|2090.73|2089.23|2091.02|2089.52|2091.28|2089.78|2090.45|2088.95|0
1647287310000|2022-03-14 19:48:30|2091.28|2089.78|2090.71|2089.21|2091.29|2089.79|2090.44|2088.94|0
1647287320000|2022-03-14 19:48:40|2090.72|2089.22|2090.39|2088.89|2091|2089.5|2090.13|2088.63|0
1647287330000|2022-03-14 19:48:50|2090.4|2088.9|2090.11|2088.61|2090.68|2089.18|2090.11|2088.61|0
1647287340000|2022-03-14 19:49:00|2090.38|2088.88|2090.66|2089.16|2090.96|2089.46|2090.38|2088.88|0
1647287350000|2022-03-14 19:49:10|2090.79|2089.29|2092.06|2090.56|2092.34|2090.84|2090.79|2089.29|0
1647287360000|2022-03-14 19:49:20|2092.05|2090.55|2091.2|2089.7|2092.48|2090.98|2091.19|2089.69|0
1647287370000|2022-03-14 19:49:30|2091.21|2089.71|2090.93|2089.43|2091.47|2089.97|2090.91|2089.41|0
1647287380000|2022-03-14 19:49:40|2091.19|2089.69|2090.94|2089.44|2091.23|2089.73|2090.67|2089.17|0
1647287390000|2022-03-14 19:49:50|2090.95|2089.45|2089.68|2088.18|2090.95|2089.45|2089.68|2088.18|0
1647287400000|2022-03-14 19:50:00|2089.55|2088.05|2089.16|2087.66|2089.66|2088.16|2088.9|2087.4|0
1647287410000|2022-03-14 19:50:10|2088.9|2087.4|2088.93|2087.43|2088.93|2087.43|2088.04|2086.54|0
1647287420000|2022-03-14 19:50:20|2088.92|2087.42|2088.93|2087.43|2088.93|2087.43|2088.36|2086.86|0
1647287430000|2022-03-14 19:50:30|2089.2|2087.7|2089.21|2087.71|2089.48|2087.98|2089.19|2087.69|0
1647287440000|2022-03-14 19:50:40|2089.2|2087.7|2089.2|2087.7|2089.48|2087.98|2089.19|2087.69|0
1647287450000|2022-03-14 19:50:50|2089.19|2087.69|2089.42|2087.92|2089.75|2088.25|2089.19|2087.69|0
1647287460000|2022-03-14 19:51:00|2089.43|2087.93|2089.42|2087.92|2089.85|2088.35|2089.41|2087.91|0
1647287470000|2022-03-14 19:51:10|2089.55|2088.05|2089.4|2087.9|2089.98|2088.48|2089.4|2087.9|0
1647287480000|2022-03-14 19:51:20|2089.41|2087.91|2089.41|2087.91|2089.41|2087.91|2089.13|2087.63|0
1647287490000|2022-03-14 19:51:30|2089.4|2087.9|2089.3|2087.8|2089.43|2087.93|2089.13|2087.63|0
1647287500000|2022-03-14 19:51:40|2089.44|2087.94|2088.59|2087.09|2089.44|2087.94|2088.59|2087.09|0
1647287510000|2022-03-14 19:51:50|2088.6|2087.1|2089.45|2087.95|2089.45|2087.95|2088.6|2087.1|0
1647287520000|2022-03-14 19:52:00|2089.46|2087.96|2089.42|2087.92|2089.73|2088.23|2089.16|2087.66|0
1647287530000|2022-03-14 19:52:10|2089.43|2087.93|2090.02|2088.52|2090.02|2088.52|2089.42|2087.92|0
1647287540000|2022-03-14 19:52:20|2090.01|2088.51|2090.01|2088.51|2090.01|2088.51|2089.44|2087.94|0
1647287550000|2022-03-14 19:52:30|2090.02|2088.52|2090.58|2089.08|2091.15|2089.65|2090.01|2088.51|0
1647287560000|2022-03-14 19:52:40|2090.59|2089.09|2090.85|2089.35|2091.42|2089.92|2090.59|2089.09|0
1647287570000|2022-03-14 19:52:50|2090.86|2089.36|2090.15|2088.65|2090.86|2089.36|2090.01|2088.51|0
1647287580000|2022-03-14 19:53:00|2090.14|2088.64|2089.43|2087.93|2090.28|2088.78|2089.43|2087.93|0
1647287590000|2022-03-14 19:53:10|2089.44|2087.94|2089.15|2087.65|2089.44|2087.94|2089.14|2087.64|0
1647287600000|2022-03-14 19:53:20|2089.16|2087.66|2089.3|2087.8|2089.44|2087.94|2089.16|2087.66|0
1647287610000|2022-03-14 19:53:30|2089.29|2087.79|2089.42|2087.92|2089.44|2087.94|2089.15|2087.65|0
1647287620000|2022-03-14 19:53:40|2089.29|2087.79|2089.44|2087.94|2089.44|2087.94|2089.15|2087.65|0
1647287630000|2022-03-14 19:53:50|2089.43|2087.93|2089.43|2087.93|2089.44|2087.94|2089.15|2087.65|0
1647287640000|2022-03-14 19:54:00|2089.44|2087.94|2089.73|2088.23|2090.01|2088.51|2089.44|2087.94|0
1647287650000|2022-03-14 19:54:10|2089.72|2088.22|2089.99|2088.49|2089.99|2088.49|2089.7|2088.2|0
1647287660000|2022-03-14 19:54:20|2089.98|2088.48|2089.42|2087.92|2090.25|2088.75|2089.42|2087.92|0
1647287670000|2022-03-14 19:54:30|2089.41|2087.91|2088.88|2087.38|2089.42|2087.92|2088.59|2087.09|0
1647287680000|2022-03-14 19:54:40|2088.89|2087.39|2088.61|2087.11|2088.89|2087.39|2088.05|2086.55|0
1647287690000|2022-03-14 19:54:50|2088.34|2086.84|2088.41|2086.91|2088.41|2086.91|2088.07|2086.57|0
1647287700000|2022-03-14 19:55:00|2088.67|2087.17|2089.95|2088.45|2090.39|2088.89|2088.67|2087.17|0
1647287710000|2022-03-14 19:55:10|2090.08|2088.58|2090.21|2088.71|2090.37|2088.87|2090.07|2088.57|0
1647287720000|2022-03-14 19:55:20|2090.08|2088.58|2089.79|2088.29|2090.62|2089.12|2089.78|2088.28|0
1647287730000|2022-03-14 19:55:30|2089.8|2088.3|2088.98|2087.48|2089.8|2088.3|2088.4|2086.9|0
1647287740000|2022-03-14 19:55:40|2088.99|2087.49|2088.73|2087.23|2089.01|2087.51|2088.71|2087.21|0
1647287750000|2022-03-14 19:55:50|2088.87|2087.37|2089.56|2088.06|2089.56|2088.06|2088.87|2087.37|0
1647287760000|2022-03-14 19:56:00|2089.57|2088.07|2090.71|2089.21|2090.73|2089.23|2089.57|2088.07|0
1647287770000|2022-03-14 19:56:10|2090.7|2089.2|2090.43|2088.93|2090.71|2089.21|2090.42|2088.92|0
1647287780000|2022-03-14 19:56:20|2090.42|2088.92|2090.44|2088.94|2090.71|2089.21|2090.42|2088.92|0
1647287790000|2022-03-14 19:56:30|2090.7|2089.2|2090.38|2088.88|2090.71|2089.21|2090.11|2088.61|0
1647287800000|2022-03-14 19:56:40|2090.37|2088.87|2090.54|2089.04|2090.68|2089.18|2090.1|2088.6|0
1647287810000|2022-03-14 19:56:50|2090.67|2089.17|2090.84|2089.34|2090.84|2089.34|2090.4|2088.9|0
1647287820000|2022-03-14 19:57:00|2090.97|2089.47|2090.96|2089.46|2090.97|2089.47|2090.68|2089.18|0
1647287830000|2022-03-14 19:57:10|2090.95|2089.45|2091.17|2089.67|2091.2|2089.7|2090.91|2089.41|0
1647287840000|2022-03-14 19:57:20|2090.9|2089.4|2091.21|2089.71|2091.21|2089.71|2090.9|2089.4|0
1647287850000|2022-03-14 19:57:30|2091.08|2089.58|2091.34|2089.84|2091.47|2089.97|2090.94|2089.44|0
1647287860000|2022-03-14 19:57:40|2090.94|2089.44|2091.19|2089.69|2091.48|2089.98|2090.92|2089.42|0
1647287870000|2022-03-14 19:57:50|2091.2|2089.7|2091.47|2089.97|2091.47|2089.97|2091.19|2089.69|0
1647287880000|2022-03-14 19:58:00|2091.74|2090.24|2092.31|2090.81|2092.57|2091.07|2091.46|2089.96|0
1647287890000|2022-03-14 19:58:10|2092.3|2090.8|2092.26|2090.76|2092.6|2091.1|2092.26|2090.76|0
1647287900000|2022-03-14 19:58:20|2092.27|2090.77|2091.17|2089.67|2092.55|2091.05|2091.15|2089.65|0
1647287910000|2022-03-14 19:58:30|2091.03|2089.53|2090.89|2089.39|2091.18|2089.68|2090.87|2089.37|0
1647287920000|2022-03-14 19:58:40|2090.9|2089.4|2090.62|2089.12|2091.16|2089.66|2090.61|2089.11|0
1647287930000|2022-03-14 19:58:50|2090.61|2089.11|2091.99|2090.49|2091.99|2090.49|2090.61|2089.11|0
1647287940000|2022-03-14 19:59:00|2092.26|2090.76|2091.71|2090.21|2092.27|2090.77|2091.69|2090.19|0
1647287950000|2022-03-14 19:59:10|2091.68|2090.18|2091.94|2090.44|2091.97|2090.47|2091.67|2090.17|0
1647287960000|2022-03-14 19:59:20|2091.92|2090.42|2090.87|2089.37|2091.92|2090.42|2090.87|2089.37|0
1647287970000|2022-03-14 19:59:30|2090.89|2089.39|2090.1|2088.6|2090.9|2089.4|2089.83|2088.33|0
1647287980000|2022-03-14 19:59:40|2090.11|2088.61|2090.07|2088.57|2090.39|2088.89|2090.07|2088.57|0
1647287990000|2022-03-14 19:59:50|2090.33|2088.83|2089.33|2087.83|2090.9|2089.4|2088.75|2087.25|0
1647288000000|2022-03-14 20:00:00|2089.32|2087.82|2089.08|2087.58|2089.59|2088.09|2088.78|2087.28|0
1647288010000|2022-03-14 20:00:10|2089.09|2087.59|2090.74|2089.24|2091.02|2089.52|2088.96|2087.46|0
1647288020000|2022-03-14 20:00:20|2090.47|2088.97|2091.64|2090.14|2091.64|2090.14|2090.47|2088.97|0
1647288030000|2022-03-14 20:00:30|2091.63|2090.13|2091.78|2090.28|2091.94|2090.44|2091.38|2089.88|0
1647288040000|2022-03-14 20:00:40|2091.65|2090.15|2091.65|2090.15|2091.79|2090.29|2091.64|2090.14|0
1647288050000|2022-03-14 20:00:50|2091.38|2089.88|2091.11|2089.61|2091.4|2089.9|2091.11|2089.61|0
1647288060000|2022-03-14 20:01:00|2091.12|2089.62|2091.39|2089.89|2091.39|2089.89|2091.11|2089.61|0
1647288070000|2022-03-14 20:01:10|2091.66|2090.16|2091.39|2089.89|2091.66|2090.16|2091.38|2089.88|0
1647288080000|2022-03-14 20:01:20|2091.4|2089.9|2091.4|2089.9|2091.67|2090.17|2091.39|2089.89|0
1647288090000|2022-03-14 20:01:30|2091.39|2089.89|2091.12|2089.62|2091.4|2089.9|2091.11|2089.61|0
1647288100000|2022-03-14 20:01:40|2091.11|2089.61|2090|2088.5|2091.11|2089.61|2090|2088.5|0
1647288110000|2022-03-14 20:01:50|2089.73|2088.23|2089.72|2088.22|2089.73|2088.23|2089.44|2087.94|0
1647288120000|2022-03-14 20:02:00|2089.71|2088.21|2089.16|2087.66|2089.72|2088.22|2089.16|2087.66|0
1647288130000|2022-03-14 20:02:10|2088.89|2087.39|2088.62|2087.12|2089.03|2087.53|2088.62|2087.12|0
1647288140000|2022-03-14 20:02:20|2088.63|2087.13|2088.92|2087.42|2088.93|2087.43|2088.63|2087.13|0
1647288150000|2022-03-14 20:02:30|2088.93|2087.43|2089.19|2087.69|2089.2|2087.7|2088.93|2087.43|0
1647288160000|2022-03-14 20:02:40|2089.2|2087.7|2089.19|2087.69|2089.2|2087.7|2089.18|2087.68|0
1647288170000|2022-03-14 20:02:50|2089.18|2087.68|2089.19|2087.69|2089.2|2087.7|2088.91|2087.41|0
1647288180000|2022-03-14 20:03:00|2089.18|2087.68|2089.2|2087.7|2089.2|2087.7|2088.91|2087.41|0
1647288190000|2022-03-14 20:03:10|2088.93|2087.43|2089.19|2087.69|2089.2|2087.7|2088.93|2087.43|0
1647288200000|2022-03-14 20:03:20|2089.2|2087.7|2088.65|2087.15|2089.2|2087.7|2088.64|2087.14|0
1647288210000|2022-03-14 20:03:30|2088.92|2087.42|2088.78|2087.28|2088.92|2087.42|2088.64|2087.14|0
1647288220000|2022-03-14 20:03:40|2088.65|2087.15|2088.78|2087.28|2088.78|2087.28|2088.64|2087.14|0
1647288230000|2022-03-14 20:03:50|2088.77|2087.27|2089.73|2088.23|2089.73|2088.23|2088.64|2087.14|0
1647288240000|2022-03-14 20:04:00|2089.47|2087.97|2089.33|2087.83|2089.47|2087.97|2089.33|2087.83|0
1647288250000|2022-03-14 20:04:10|2089.2|2087.7|2089.2|2087.7|2089.2|2087.7|2089.19|2087.69|0
1647288260000|2022-03-14 20:04:20|2089.21|2087.71|2089.2|2087.7|2089.21|2087.71|2089.2|2087.7|0
1647288270000|2022-03-14 20:04:30|2088.93|2087.43|2088.66|2087.16|2089.2|2087.7|2088.66|2087.16|0
1647288280000|2022-03-14 20:04:40|2088.53|2087.03|2088.39|2086.89|2088.53|2087.03|2088.39|2086.89|0
1647288290000|2022-03-14 20:04:50|2088.4|2086.9|2088.52|2087.02|2088.67|2087.17|2088.39|2086.89|0
1647288300000|2022-03-14 20:05:00|2088.53|2087.03|2089.21|2087.71|2089.21|2087.71|2088.52|2087.02|0
1647288310000|2022-03-14 20:05:10|2089.22|2087.72|2090.04|2088.54|2090.04|2088.54|2089.22|2087.72|0
1647288320000|2022-03-14 20:05:20|2090.03|2088.53|2089.63|2088.13|2090.03|2088.53|2089.63|2088.13|0
1647288330000|2022-03-14 20:05:30|2089.64|2088.14|2089.64|2088.14|2089.65|2088.15|2089.64|2088.14|0
1647288340000|2022-03-14 20:05:40|2089.65|2088.15|2089.5|2088|2089.65|2088.15|2089.36|2087.86|0
1647288350000|2022-03-14 20:05:50|2089.36|2087.86|2089.64|2088.14|2089.64|2088.14|2089.36|2087.86|0
1647288360000|2022-03-14 20:06:00|2089.65|2088.15|2089.64|2088.14|2089.65|2088.15|2089.5|2088|0
1647288370000|2022-03-14 20:06:10|2089.63|2088.13|2089.5|2088|2089.63|2088.13|2089.5|2088|0
1647288380000|2022-03-14 20:06:20|2089.64|2088.14|2089.78|2088.28|2089.78|2088.28|2089.64|2088.14|0
1647288390000|2022-03-14 20:06:30|2089.79|2088.29|2090.05|2088.55|2090.33|2088.83|2089.79|2088.29|0
1647288400000|2022-03-14 20:06:40|2090.04|2088.54|2089.49|2087.99|2090.19|2088.69|2089.48|2087.98|0
1647288410000|2022-03-14 20:06:50|2089.5|2088|2089.5|2088|2089.76|2088.26|2089.49|2087.99|0
1647288420000|2022-03-14 20:07:00|2089.49|2087.99|2089.35|2087.85|2089.49|2087.99|2089.21|2087.71|0
1647288430000|2022-03-14 20:07:10|2089.48|2087.98|2089.49|2087.99|2089.49|2087.99|2089.35|2087.85|0
1647288440000|2022-03-14 20:07:20|2089.5|2088|2089.76|2088.26|2089.76|2088.26|2089.5|2088|0
1647288460000|2022-03-14 20:07:40|2089.77|2088.27|2090.03|2088.53|2090.18|2088.68|2089.76|2088.26|0
1647288470000|2022-03-14 20:07:50|2090.04|2088.54|2090.44|2088.94|2090.58|2089.08|2090.04|2088.54|0
1647288480000|2022-03-14 20:08:00|2090.45|2088.95|2090.46|2088.96|2090.6|2089.1|2090.31|2088.81|0
1647288490000|2022-03-14 20:08:10|2090.6|2089.1|2091.15|2089.65|2091.15|2089.65|2090.6|2089.1|0
1647288500000|2022-03-14 20:08:20|2091.29|2089.79|2091.43|2089.93|2091.43|2089.93|2091.15|2089.65|0
1647288510000|2022-03-14 20:08:30|2091.42|2089.92|2091.57|2090.07|2091.58|2090.08|2091.29|2089.79|0
1647288520000|2022-03-14 20:08:40|2091.44|2089.94|2091.3|2089.8|2091.44|2089.94|2091.3|2089.8|0
1647288530000|2022-03-14 20:08:50|2091.31|2089.81|2091.3|2089.8|2091.44|2089.94|2091.3|2089.8|0
1647288540000|2022-03-14 20:09:00|2091.44|2089.94|2091.31|2089.81|2091.44|2089.94|2091.17|2089.67|0
1647288550000|2022-03-14 20:09:10|2091.3|2089.8|2091.3|2089.8|2091.59|2090.09|2091.3|2089.8|0
1647288560000|2022-03-14 20:09:20|2091.16|2089.66|2091.29|2089.79|2091.3|2089.8|2091.02|2089.52|0
1647288570000|2022-03-14 20:09:30|2091.15|2089.65|2091.29|2089.79|2091.29|2089.79|2091.15|2089.65|0
1647288580000|2022-03-14 20:09:40|2091.3|2089.8|2091.3|2089.8|2091.3|2089.8|2091.3|2089.8|0
1647288590000|2022-03-14 20:09:50|2091.44|2089.94|2091.58|2090.08|2091.59|2090.09|2091.44|2089.94|0
1647288600000|2022-03-14 20:10:00|2091.72|2090.22|2091.58|2090.08|2091.72|2090.22|2091.44|2089.94|0
1647288610000|2022-03-14 20:10:10|2091.59|2090.09|2091.31|2089.81|2091.72|2090.22|2091.17|2089.67|0
1647288620000|2022-03-14 20:10:20|2091.18|2089.68|2091.32|2089.82|2091.46|2089.96|2091.17|2089.67|0
1647288630000|2022-03-14 20:10:30|2091.33|2089.83|2091.33|2089.83|2091.47|2089.97|2091.33|2089.83|0
1647288640000|2022-03-14 20:10:40|2091.34|2089.84|2091.33|2089.83|2091.47|2089.97|2091.33|2089.83|0
1647288650000|2022-03-14 20:10:50|2091.47|2089.97|2091.47|2089.97|2091.48|2089.98|2091.47|2089.97|0
1647288660000|2022-03-14 20:11:00|2091.46|2089.96|2091.19|2089.69|2091.46|2089.96|2091.19|2089.69|0
1647288670000|2022-03-14 20:11:10|2091.18|2089.68|2091.04|2089.54|2091.18|2089.68|2091.04|2089.54|0
1647288680000|2022-03-14 20:11:20|2091.06|2089.56|2090.91|2089.41|2091.19|2089.69|2090.91|2089.41|0
1647288690000|2022-03-14 20:11:30|2090.9|2089.4|2090.9|2089.4|2090.9|2089.4|2090.63|2089.13|0
1647288700000|2022-03-14 20:11:40|2091.17|2089.67|2091.31|2089.81|2091.45|2089.95|2091.17|2089.67|0
1647288710000|2022-03-14 20:11:50|2091.3|2089.8|2091.16|2089.66|2091.3|2089.8|2091.16|2089.66|0
1647288720000|2022-03-14 20:12:00|2091.29|2089.79|2091.3|2089.8|2091.3|2089.8|2091.29|2089.79|0
1647288730000|2022-03-14 20:12:10|2091.44|2089.94|2091.58|2090.08|2091.72|2090.22|2091.44|2089.94|0
1647288740000|2022-03-14 20:12:20|2091.44|2089.94|2091.16|2089.66|2091.44|2089.94|2091.16|2089.66|0
1647288750000|2022-03-14 20:12:30|2091.03|2089.53|2091.02|2089.52|2091.03|2089.53|2090.89|2089.39|0
1647288760000|2022-03-14 20:12:40|2091.03|2089.53|2091.16|2089.66|2091.16|2089.66|2091.02|2089.52|0
1647288770000|2022-03-14 20:12:50|2091.03|2089.53|2090.61|2089.11|2091.03|2089.53|2090.61|2089.11|0
1647288780000|2022-03-14 20:13:00|2090.35|2088.85|2090.62|2089.12|2090.62|2089.12|2090.34|2088.84|0
1647288790000|2022-03-14 20:13:10|2090.63|2089.13|2090.76|2089.26|2090.76|2089.26|2090.63|2089.13|0
1647288810000|2022-03-14 20:13:30|2090.63|2089.13|2090.89|2089.39|2090.9|2089.4|2090.63|2089.13|0
1647288820000|2022-03-14 20:13:40|2090.9|2089.4|2091.17|2089.67|2091.17|2089.67|2090.89|2089.39|0
1647288830000|2022-03-14 20:13:50|2091.18|2089.68|2091.18|2089.68|2091.18|2089.68|2091.18|2089.68|0
1647288840000|2022-03-14 20:14:00|2091.31|2089.81|2091.31|2089.81|2091.32|2089.82|2091.18|2089.68|0
1647288850000|2022-03-14 20:14:10|2091.18|2089.68|2090.35|2088.85|2091.18|2089.68|2090.35|2088.85|0
1647288860000|2022-03-14 20:14:20|2090.48|2088.98|2090.64|2089.14|2090.77|2089.27|2090.36|2088.86|0
1647288870000|2022-03-14 20:14:30|2090.65|2089.15|2090.36|2088.86|2090.92|2089.42|2090.36|2088.86|0
1647288880000|2022-03-14 20:14:40|2090.5|2089|2090.21|2088.71|2090.5|2089|2090.08|2088.58|0
1647288890000|2022-03-14 20:14:50|2090.22|2088.72|2090.07|2088.57|2090.22|2088.72|2090.07|2088.57|0
1647288900000|2022-03-14 20:15:00|2089.94|2088.44|2089.79|2088.29|2090.07|2088.57|2089.79|2088.29|0
1647288910000|2022-03-14 20:15:10|2089.93|2088.43|2090.34|2088.84|2090.34|2088.84|2089.93|2088.43|0
1647288920000|2022-03-14 20:15:20|2090.33|2088.83|2090.33|2088.83|2090.34|2088.84|2090.33|2088.83|0
1647288930000|2022-03-14 20:15:30|2090.34|2088.84|2090.34|2088.84|2090.34|2088.84|2090.34|2088.84|0
1647288940000|2022-03-14 20:15:40|2090.07|2088.57|2089.8|2088.3|2090.07|2088.57|2089.8|2088.3|0
1647288950000|2022-03-14 20:15:50|2089.79|2088.29|2089.79|2088.29|2089.8|2088.3|2089.79|2088.29|0
1647288960000|2022-03-14 20:16:00|2089.8|2088.3|2089.67|2088.17|2089.8|2088.3|2089.67|2088.17|0
1647288970000|2022-03-14 20:16:10|2089.68|2088.18|2089.68|2088.18|2089.68|2088.18|2089.67|2088.17|0
1647288980000|2022-03-14 20:16:20|2089.81|2088.31|2089.28|2087.78|2089.81|2088.31|2089.27|2087.77|0
1647289000000|2022-03-14 20:16:40|2089.27|2087.77|2089.55|2088.05|2089.55|2088.05|2089.27|2087.77|0
1647289030000|2022-03-14 20:17:10|2089.54|2088.04|2089.27|2087.77|2089.54|2088.04|2089.27|2087.77|0
1647289040000|2022-03-14 20:17:20|2089.28|2087.78|2089.27|2087.77|2089.28|2087.78|2089.27|2087.77|0
1647289050000|2022-03-14 20:17:30|2089.01|2087.51|2089.01|2087.51|2089.01|2087.51|2089.01|2087.51|0
1647289060000|2022-03-14 20:17:40|2088.74|2087.24|2088.73|2087.23|2088.74|2087.24|2088.73|2087.23|0
1647289070000|2022-03-14 20:17:50|2088.74|2087.24|2088.74|2087.24|2088.74|2087.24|2088.74|2087.24|0
1647289080000|2022-03-14 20:18:00|2088.75|2087.25|2088.19|2086.69|2088.75|2087.25|2088.19|2086.69|0
1647289090000|2022-03-14 20:18:10|2088.45|2086.95|2088.19|2086.69|2088.45|2086.95|2088.19|2086.69|0
1647289100000|2022-03-14 20:18:20|2088.18|2086.68|2088.45|2086.95|2088.45|2086.95|2088.18|2086.68|0
1647289110000|2022-03-14 20:18:30|2088.47|2086.97|2088.46|2086.96|2088.47|2086.97|2088.46|2086.96|0
1647289120000|2022-03-14 20:18:40|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|2088.19|2086.69|0
1647289130000|2022-03-14 20:18:50|2088.21|2086.71|2088.48|2086.98|2088.48|2086.98|2088.21|2086.71|0
1647289140000|2022-03-14 20:19:00|2088.5|2087|2088.9|2087.4|2088.9|2087.4|2088.5|2087|0
1647289150000|2022-03-14 20:19:10|2088.76|2087.26|2088.48|2086.98|2088.76|2087.26|2088.48|2086.98|0
1647289160000|2022-03-14 20:19:20|2088.47|2086.97|2088.47|2086.97|2088.47|2086.97|2088.47|2086.97|0
1647289180000|2022-03-14 20:19:40|2088.48|2086.98|2088.74|2087.24|2088.74|2087.24|2088.48|2086.98|0
1647289200000|2022-03-14 20:20:00|2088.47|2086.97|2088.47|2086.97|2088.47|2086.97|2088.47|2086.97|0
1647289210000|2022-03-14 20:20:10|2088.74|2087.24|2088.74|2087.24|2088.74|2087.24|2088.73|2087.23|0
1647289220000|2022-03-14 20:20:20|2088.73|2087.23|2088.74|2087.24|2088.74|2087.24|2088.73|2087.23|0
1647289230000|2022-03-14 20:20:30|2088.73|2087.23|2088.73|2087.23|2088.73|2087.23|2088.73|2087.23|0
1647289240000|2022-03-14 20:20:40|2088.72|2087.22|2088.46|2086.96|2088.72|2087.22|2088.45|2086.95|0
1647289250000|2022-03-14 20:20:50|2088.45|2086.95|2088.45|2086.95|2088.45|2086.95|2088.45|2086.95|0
1647289280000|2022-03-14 20:21:20|2088.46|2086.96|2088.46|2086.96|2088.46|2086.96|2088.46|2086.96|0
1647289290000|2022-03-14 20:21:30|2088.45|2086.95|2088.45|2086.95|2088.46|2086.96|2088.45|2086.95|0
1647289300000|2022-03-14 20:21:40|2088.46|2086.96|2088.46|2086.96|2088.46|2086.96|2088.45|2086.95|0
1647289310000|2022-03-14 20:21:50|2088.45|2086.95|2088.45|2086.95|2088.45|2086.95|2088.45|2086.95|0
1647289320000|2022-03-14 20:22:00|2088.46|2086.96|2088.45|2086.95|2088.46|2086.96|2088.45|2086.95|0
1647289350000|2022-03-14 20:22:30|2088.46|2086.96|2088.46|2086.96|2088.46|2086.96|2088.46|2086.96|0
1647289370000|2022-03-14 20:22:50|2088.47|2086.97|2088.61|2087.11|2088.74|2087.24|2088.47|2086.97|0
1647289380000|2022-03-14 20:23:00|2088.74|2087.24|2088.73|2087.23|2088.74|2087.24|2088.73|2087.23|0
1647289400000|2022-03-14 20:23:20|2088.74|2087.24|2088.74|2087.24|2088.74|2087.24|2088.74|2087.24|0
1647289410000|2022-03-14 20:23:30|2088.73|2087.23|2088.73|2087.23|2088.73|2087.23|2088.59|2087.09|0
1647289420000|2022-03-14 20:23:40|2088.74|2087.24|2088.74|2087.24|2088.74|2087.24|2088.74|2087.24|0
1647289430000|2022-03-14 20:23:50|2089.01|2087.51|2088.45|2086.95|2089.02|2087.52|2088.45|2086.95|0
1647289440000|2022-03-14 20:24:00|2088.32|2086.82|2087.92|2086.42|2088.45|2086.95|2087.91|2086.41|0
1647289450000|2022-03-14 20:24:10|2087.91|2086.41|2088.19|2086.69|2088.19|2086.69|2087.91|2086.41|0
1647289460000|2022-03-14 20:24:20|2088.18|2086.68|2087.91|2086.41|2088.19|2086.69|2087.91|2086.41|0
1647289500000|2022-03-14 20:25:00|2087.78|2086.28|2087.78|2086.28|2087.78|2086.28|2087.77|2086.27|0
1647289510000|2022-03-14 20:25:10|2087.77|2086.27|2087.78|2086.28|2087.78|2086.28|2087.77|2086.27|0
1647289550000|2022-03-14 20:25:50|2087.91|2086.41|2088.03|2086.53|2088.18|2086.68|2087.91|2086.41|0
1647289560000|2022-03-14 20:26:00|2087.9|2086.4|2088.16|2086.66|2088.16|2086.66|2087.88|2086.38|0
1647289570000|2022-03-14 20:26:10|2088.17|2086.67|2088.16|2086.66|2088.17|2086.67|2088.16|2086.66|0
1647289580000|2022-03-14 20:26:20|2088.15|2086.65|2087.88|2086.38|2088.16|2086.66|2087.88|2086.38|0
1647289600000|2022-03-14 20:26:40|2087.89|2086.39|2088.16|2086.66|2088.16|2086.66|2087.89|2086.39|0
1647289620000|2022-03-14 20:27:00|2088.29|2086.79|2088.42|2086.92|2088.43|2086.93|2088.29|2086.79|0
1647289630000|2022-03-14 20:27:10|2088.43|2086.93|2088.43|2086.93|2088.43|2086.93|2088.43|2086.93|0
1647289660000|2022-03-14 20:27:40|2088.7|2087.2|2088.84|2087.34|2088.84|2087.34|2088.7|2087.2|0
1647289690000|2022-03-14 20:28:10|2088.98|2087.48|2089.25|2087.75|2089.25|2087.75|2088.98|2087.48|0
1647289700000|2022-03-14 20:28:20|2089.38|2087.88|2089.38|2087.88|2089.38|2087.88|2089.38|2087.88|0
1647289710000|2022-03-14 20:28:30|2089.37|2087.87|2089.25|2087.75|2089.37|2087.87|2089.1|2087.6|0
1647289720000|2022-03-14 20:28:40|2089.24|2087.74|2089.25|2087.75|2089.25|2087.75|2089.24|2087.74|0
1647289740000|2022-03-14 20:29:00|2089.24|2087.74|2089.25|2087.75|2089.25|2087.75|2089.24|2087.74|0
1647289750000|2022-03-14 20:29:10|2089.26|2087.76|2089.52|2088.02|2089.66|2088.16|2089.26|2087.76|0
1647289770000|2022-03-14 20:29:30|2089.39|2087.89|2089.24|2087.74|2089.39|2087.89|2089.11|2087.61|0
1647289780000|2022-03-14 20:29:40|2089.25|2087.75|2089.1|2087.6|2089.25|2087.75|2089.1|2087.6|0
1647289790000|2022-03-14 20:29:50|2089.09|2087.59|2088.82|2087.32|2089.09|2087.59|2088.69|2087.19|0
1647289800000|2022-03-14 20:30:00|2088.69|2087.19|2088.68|2087.18|2088.82|2087.32|2088.68|2087.18|0
1647289810000|2022-03-14 20:30:10|2088.41|2086.91|2088.41|2086.91|2088.41|2086.91|2088.41|2086.91|0
1647289820000|2022-03-14 20:30:20|2088.42|2086.92|2088.42|2086.92|2088.42|2086.92|2088.42|2086.92|0
1647289830000|2022-03-14 20:30:30|2088.41|2086.91|2088.41|2086.91|2088.42|2086.92|2088.41|2086.91|0
1647289840000|2022-03-14 20:30:40|2088.42|2086.92|2088.42|2086.92|2088.42|2086.92|2088.42|2086.92|0
1647289850000|2022-03-14 20:30:50|2088.41|2086.91|2088.41|2086.91|2088.41|2086.91|2088.41|2086.91|0
1647289860000|2022-03-14 20:31:00|2088.42|2086.92|2088.41|2086.91|2088.69|2087.19|2088.41|2086.91|0
1647289870000|2022-03-14 20:31:10|2088.42|2086.92|2088.56|2087.06|2088.56|2087.06|2088.42|2086.92|0
1647289900000|2022-03-14 20:31:40|2088.69|2087.19|2088.7|2087.2|2088.7|2087.2|2088.56|2087.06|0
1647289910000|2022-03-14 20:31:50|2088.69|2087.19|2088.55|2087.05|2088.69|2087.19|2088.55|2087.05|0
1647289920000|2022-03-14 20:32:00|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|0
1647289930000|2022-03-14 20:32:10|2088.7|2087.2|2088.83|2087.33|2088.84|2087.34|2088.7|2087.2|0
1647289940000|2022-03-14 20:32:20|2088.96|2087.46|2088.97|2087.47|2088.97|2087.47|2088.96|2087.46|0
1647289950000|2022-03-14 20:32:30|2088.98|2087.48|2089.51|2088.01|2089.51|2088.01|2088.98|2087.48|0
1647289970000|2022-03-14 20:32:50|2089.52|2088.02|2089.51|2088.01|2089.52|2088.02|2089.51|2088.01|0
1647289980000|2022-03-14 20:33:00|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|0
1647289990000|2022-03-14 20:33:10|2089.79|2088.29|2090.06|2088.56|2090.06|2088.56|2089.79|2088.29|0
1647290000000|2022-03-14 20:33:20|2089.79|2088.29|2089.92|2088.42|2089.92|2088.42|2089.79|2088.29|0
1647290020000|2022-03-14 20:33:40|2090.05|2088.55|2089.92|2088.42|2090.06|2088.56|2089.92|2088.42|0
1647290040000|2022-03-14 20:34:00|2089.91|2088.41|2089.78|2088.28|2089.91|2088.41|2089.78|2088.28|0
1647290050000|2022-03-14 20:34:10|2089.51|2088.01|2089.78|2088.28|2089.78|2088.28|2089.51|2088.01|0
1647290060000|2022-03-14 20:34:20|2089.77|2088.27|2089.63|2088.13|2089.77|2088.27|2089.49|2087.99|0
1647290070000|2022-03-14 20:34:30|2089.49|2087.99|2089.76|2088.26|2089.76|2088.26|2089.49|2087.99|0
1647290090000|2022-03-14 20:34:50|2089.63|2088.13|2089.76|2088.26|2089.76|2088.26|2089.49|2087.99|0
1647290100000|2022-03-14 20:35:00|2089.63|2088.13|2089.22|2087.72|2089.63|2088.13|2089.22|2087.72|0
1647290110000|2022-03-14 20:35:10|2089.35|2087.85|2089.35|2087.85|2089.35|2087.85|2089.35|2087.85|0
1647290130000|2022-03-14 20:35:30|2089.21|2087.71|2089.21|2087.71|2089.21|2087.71|2089.21|2087.71|0
1647290150000|2022-03-14 20:35:50|2089.22|2087.72|2089.49|2087.99|2089.49|2087.99|2089.22|2087.72|0
1647290160000|2022-03-14 20:36:00|2089.48|2087.98|2089.48|2087.98|2089.49|2087.99|2089.48|2087.98|0
1647290170000|2022-03-14 20:36:10|2088.81|2087.31|2088.82|2087.32|2088.82|2087.32|2088.81|2087.31|0
1647290180000|2022-03-14 20:36:20|2089.09|2087.59|2089.09|2087.59|2089.09|2087.59|2089.09|2087.59|0
1647290190000|2022-03-14 20:36:30|2089.35|2087.85|2089.5|2088|2089.5|2088|2089.35|2087.85|0
1647290200000|2022-03-14 20:36:40|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|2089.22|2087.72|0
1647290210000|2022-03-14 20:36:50|2089.22|2087.72|2089.22|2087.72|2089.36|2087.86|2089.22|2087.72|0
1647290240000|2022-03-14 20:37:20|2089.24|2087.74|2089.5|2088|2089.5|2088|2089.24|2087.74|0
1647290250000|2022-03-14 20:37:30|2089.37|2087.87|2089.37|2087.87|2089.37|2087.87|2089.37|2087.87|0
1647290260000|2022-03-14 20:37:40|2089.24|2087.74|2089.36|2087.86|2089.36|2087.86|2089.22|2087.72|0
1647290280000|2022-03-14 20:38:00|2089.49|2087.99|2089.49|2087.99|2089.5|2088|2089.36|2087.86|0
1647290320000|2022-03-14 20:38:40|2089.22|2087.72|2089.22|2087.72|2089.22|2087.72|2089.22|2087.72|0
1647290330000|2022-03-14 20:38:50|2089.23|2087.73|2089.36|2087.86|2089.36|2087.86|2089.23|2087.73|0
1647290340000|2022-03-14 20:39:00|2089.23|2087.73|2089.36|2087.86|2089.36|2087.86|2089.23|2087.73|0
1647290360000|2022-03-14 20:39:20|2089.5|2088|2089.63|2088.13|2089.63|2088.13|2089.5|2088|0
1647290400000|2022-03-14 20:40:00|2089.76|2088.26|2089.76|2088.26|2089.76|2088.26|2089.76|2088.26|0
1647290440000|2022-03-14 20:40:40|2089.77|2088.27|2090.04|2088.54|2090.04|2088.54|2089.77|2088.27|0
1647290460000|2022-03-14 20:41:00|2090.05|2088.55|2090.05|2088.55|2090.05|2088.55|2090.05|2088.55|0
1647290510000|2022-03-14 20:41:50|2090.32|2088.82|2090.32|2088.82|2090.32|2088.82|2090.18|2088.68|0
1647290520000|2022-03-14 20:42:00|2090.18|2088.68|2090.05|2088.55|2090.18|2088.68|2090.05|2088.55|0
1647290540000|2022-03-14 20:42:20|2090.32|2088.82|2090.32|2088.82|2090.32|2088.82|2090.32|2088.82|0
1647290550000|2022-03-14 20:42:30|2090.33|2088.83|2090.32|2088.82|2090.33|2088.83|2090.32|2088.82|0
1647290560000|2022-03-14 20:42:40|2090.33|2088.83|2090.33|2088.83|2090.33|2088.83|2090.33|2088.83|0
1647290570000|2022-03-14 20:42:50|2090.32|2088.82|2090.32|2088.82|2090.32|2088.82|2090.32|2088.82|0
1647290580000|2022-03-14 20:43:00|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|0
1647290590000|2022-03-14 20:43:10|2090.58|2089.08|2090.58|2089.08|2090.58|2089.08|2090.58|2089.08|0
1647290600000|2022-03-14 20:43:20|2090.31|2088.81|2090.29|2088.79|2090.58|2089.08|2090.29|2088.79|0
1647290610000|2022-03-14 20:43:30|2090.56|2089.06|2090.55|2089.05|2090.56|2089.06|2090.29|2088.79|0
1647290630000|2022-03-14 20:43:50|2090.54|2089.04|2090.4|2088.9|2090.54|2089.04|2090.27|2088.77|0
1647290640000|2022-03-14 20:44:00|2090.27|2088.77|2090.27|2088.77|2090.27|2088.77|2090.27|2088.77|0
1647290650000|2022-03-14 20:44:10|2090|2088.5|2090.27|2088.77|2090.27|2088.77|2090|2088.5|0
1647290670000|2022-03-14 20:44:30|2090.54|2089.04|2090.54|2089.04|2090.54|2089.04|2090.54|2089.04|0
1647290680000|2022-03-14 20:44:40|2090.55|2089.05|2091.22|2089.72|2091.22|2089.72|2090.55|2089.05|0
1647290690000|2022-03-14 20:44:50|2091.36|2089.86|2091.35|2089.85|2091.36|2089.86|2091.09|2089.59|0
1647290700000|2022-03-14 20:45:00|2091.61|2090.11|2091.62|2090.12|2091.62|2090.12|2091.61|2090.11|0
1647290710000|2022-03-14 20:45:10|2091.61|2090.11|2091.34|2089.84|2091.61|2090.11|2091.34|2089.84|0
1647290720000|2022-03-14 20:45:20|2091.47|2089.97|2091.47|2089.97|2091.47|2089.97|2091.47|2089.97|0
1647290740000|2022-03-14 20:45:40|2091.6|2090.1|2091.6|2090.1|2091.6|2090.1|2091.6|2090.1|0
1647290750000|2022-03-14 20:45:50|2091.61|2090.11|2091.88|2090.38|2091.88|2090.38|2091.61|2090.11|0
1647290760000|2022-03-14 20:46:00|2092.02|2090.52|2091.88|2090.38|2092.02|2090.52|2091.88|2090.38|0
1647290780000|2022-03-14 20:46:20|2091.75|2090.25|2091.75|2090.25|2091.75|2090.25|2091.75|2090.25|0
1647290800000|2022-03-14 20:46:40|2091.74|2090.24|2091.88|2090.38|2091.88|2090.38|2091.74|2090.24|0
1647290810000|2022-03-14 20:46:50|2091.74|2090.24|2091.74|2090.24|2091.88|2090.38|2091.74|2090.24|0
1647290820000|2022-03-14 20:47:00|2091.88|2090.38|2091.61|2090.11|2091.88|2090.38|2091.61|2090.11|0
1647290830000|2022-03-14 20:47:10|2091.74|2090.24|2092.02|2090.52|2092.03|2090.53|2091.74|2090.24|0
1647290840000|2022-03-14 20:47:20|2091.89|2090.39|2091.89|2090.39|2091.89|2090.39|2091.89|2090.39|0
1647290860000|2022-03-14 20:47:40|2091.62|2090.12|2091.62|2090.12|2091.62|2090.12|2091.62|2090.12|0
1647290880000|2022-03-14 20:48:00|2091.63|2090.13|2091.63|2090.13|2091.63|2090.13|2091.63|2090.13|0
1647290890000|2022-03-14 20:48:10|2091.64|2090.14|2091.63|2090.13|2091.91|2090.41|2091.63|2090.13|0
1647290900000|2022-03-14 20:48:20|2091.62|2090.12|2091.62|2090.12|2091.62|2090.12|2091.62|2090.12|0
1647290920000|2022-03-14 20:48:40|2091.35|2089.85|2091.35|2089.85|2091.35|2089.85|2091.35|2089.85|0
1647290930000|2022-03-14 20:48:50|2091.36|2089.86|2091.76|2090.26|2091.76|2090.26|2091.36|2089.86|0
1647290940000|2022-03-14 20:49:00|2091.75|2090.25|2091.34|2089.84|2091.75|2090.25|2091.34|2089.84|0
1647290950000|2022-03-14 20:49:10|2091.47|2089.97|2091.46|2089.96|2091.47|2089.97|2091.33|2089.83|0
1647290980000|2022-03-14 20:49:40|2091.6|2090.1|2091.6|2090.1|2091.6|2090.1|2091.6|2090.1|0
1647290990000|2022-03-14 20:49:50|2091.46|2089.96|2091.6|2090.1|2091.6|2090.1|2091.46|2089.96|0
1647291000000|2022-03-14 20:50:00|2092|2090.5|2091.87|2090.37|2092|2090.5|2091.73|2090.23|0
1647291010000|2022-03-14 20:50:10|2092.14|2090.64|2092|2090.5|2092.14|2090.64|2091.87|2090.37|0
1647291040000|2022-03-14 20:50:40|2091.87|2090.37|2091.73|2090.23|2091.87|2090.37|2091.73|2090.23|0
1647291050000|2022-03-14 20:50:50|2091.86|2090.36|2091.74|2090.24|2091.87|2090.37|2091.73|2090.23|0
1647291060000|2022-03-14 20:51:00|2091.73|2090.23|2091.87|2090.37|2091.87|2090.37|2091.73|2090.23|0
1647291070000|2022-03-14 20:51:10|2091.88|2090.38|2091.88|2090.38|2091.88|2090.38|2091.87|2090.37|0
1647291080000|2022-03-14 20:51:20|2092.01|2090.51|2092.01|2090.51|2092.01|2090.51|2092.01|2090.51|0
1647291090000|2022-03-14 20:51:30|2091.88|2090.38|2092.01|2090.51|2092.01|2090.51|2091.88|2090.38|0
1647291100000|2022-03-14 20:51:40|2092|2090.5|2092.01|2090.51|2092.01|2090.51|2092|2090.5|0
1647291110000|2022-03-14 20:51:50|2091.88|2090.38|2091.87|2090.37|2091.88|2090.38|2091.87|2090.37|0
1647291120000|2022-03-14 20:52:00|2091.88|2090.38|2091.87|2090.37|2091.88|2090.38|2091.87|2090.37|0
1647291130000|2022-03-14 20:52:10|2091.88|2090.38|2091.88|2090.38|2091.88|2090.38|2091.88|2090.38|0
1647291150000|2022-03-14 20:52:30|2091.74|2090.24|2091.74|2090.24|2091.74|2090.24|2091.74|2090.24|0
1647291160000|2022-03-14 20:52:40|2091.61|2090.11|2091.6|2090.1|2091.74|2090.24|2091.6|2090.1|0
1647291180000|2022-03-14 20:53:00|2091.33|2089.83|2091.33|2089.83|2091.33|2089.83|2091.33|2089.83|0
1647291190000|2022-03-14 20:53:10|2091.46|2089.96|2091.6|2090.1|2091.6|2090.1|2091.46|2089.96|0
1647291200000|2022-03-14 20:53:20|2091.33|2089.83|2091.34|2089.84|2091.62|2090.12|2091.33|2089.83|0
1647291210000|2022-03-14 20:53:30|2091.61|2090.11|2091.6|2090.1|2091.61|2090.11|2091.6|2090.1|0
1647291220000|2022-03-14 20:53:40|2091.87|2090.37|2091.86|2090.36|2091.87|2090.37|2091.74|2090.24|0
1647291230000|2022-03-14 20:53:50|2092.13|2090.63|2092|2090.5|2092.13|2090.63|2092|2090.5|0
1647291240000|2022-03-14 20:54:00|2091.86|2090.36|2091.59|2090.09|2092|2090.5|2091.32|2089.82|0
1647291250000|2022-03-14 20:54:10|2091.6|2090.1|2091.6|2090.1|2091.6|2090.1|2091.6|2090.1|0
1647291260000|2022-03-14 20:54:20|2091.34|2089.84|2091.34|2089.84|2091.34|2089.84|2091.34|2089.84|0
1647291270000|2022-03-14 20:54:30|2091.6|2090.1|2091.47|2089.97|2091.6|2090.1|2091.34|2089.84|0
1647291280000|2022-03-14 20:54:40|2091.6|2090.1|2091.87|2090.37|2091.88|2090.38|2091.6|2090.1|0
1647291290000|2022-03-14 20:54:50|2092.01|2090.51|2092.14|2090.64|2092.14|2090.64|2092.01|2090.51|0
1647291300000|2022-03-14 20:55:00|2091.88|2090.38|2092.4|2090.9|2092.4|2090.9|2091.87|2090.37|0
1647291310000|2022-03-14 20:55:10|2092.67|2091.17|2092.94|2091.44|2092.94|2091.44|2092.67|2091.17|0
1647291330000|2022-03-14 20:55:30|2092.81|2091.31|2092.87|2091.37|2092.87|2091.37|2092.67|2091.17|0
1647291340000|2022-03-14 20:55:40|2092.88|2091.38|2092.74|2091.24|2092.88|2091.38|2092.74|2091.24|0
1647291350000|2022-03-14 20:55:50|2092.75|2091.25|2093|2091.5|2093.01|2091.51|2092.74|2091.24|0
1647291360000|2022-03-14 20:56:00|2092.73|2091.23|2092.74|2091.24|2093|2091.5|2092.73|2091.23|0
1647291370000|2022-03-14 20:56:10|2092.87|2091.37|2092.74|2091.24|2093.01|2091.51|2092.74|2091.24|0
1647291380000|2022-03-14 20:56:20|2092.88|2091.38|2093.81|2092.31|2093.81|2092.31|2092.74|2091.24|0
1647291390000|2022-03-14 20:56:30|2093.82|2092.32|2094.9|2093.4|2095.56|2094.06|2093.82|2092.32|0
1647291400000|2022-03-14 20:56:40|2094.89|2093.39|2094.62|2093.12|2094.89|2093.39|2094.61|2093.11|0
1647291410000|2022-03-14 20:56:50|2094.61|2093.11|2094.61|2093.11|2094.61|2093.11|2094.61|2093.11|0
1647291420000|2022-03-14 20:57:00|2094.62|2093.12|2094.61|2093.11|2094.89|2093.39|2094.61|2093.11|0
1647291430000|2022-03-14 20:57:10|2094.62|2093.12|2094.61|2093.11|2094.62|2093.12|2094.61|2093.11|0
1647291440000|2022-03-14 20:57:20|2094.62|2093.12|2094.89|2093.39|2094.89|2093.39|2094.61|2093.11|0
1647291450000|2022-03-14 20:57:30|2095.16|2093.66|2095.42|2093.92|2095.43|2093.93|2095.16|2093.66|0
1647291460000|2022-03-14 20:57:40|2095.43|2093.93|2095.42|2093.92|2095.43|2093.93|2095.42|2093.92|0
1647291470000|2022-03-14 20:57:50|2095.43|2093.93|2095.43|2093.93|2095.43|2093.93|2095.43|2093.93|0
1647291480000|2022-03-14 20:58:00|2095.29|2093.79|2095.16|2093.66|2095.29|2093.79|2095.16|2093.66|0
1647291520000|2022-03-14 20:58:40|2095.03|2093.53|2095.03|2093.53|2095.03|2093.53|2095.03|2093.53|0
1647291530000|2022-03-14 20:58:50|2095.16|2093.66|2094.88|2093.38|2095.16|2093.66|2094.88|2093.38|0
1647291540000|2022-03-14 20:59:00|2094.89|2093.39|2094.88|2093.38|2094.9|2093.4|2094.88|2093.38|0
1647291550000|2022-03-14 20:59:10|2094.87|2093.37|2094.87|2093.37|2094.87|2093.37|2094.87|2093.37|0
1647291570000|2022-03-14 20:59:30|2094.47|2092.97|2094.73|2093.23|2094.74|2093.24|2094.33|2092.83|0
1647291580000|2022-03-14 20:59:40|2094.6|2093.1|2094.33|2092.83|2094.87|2093.37|2094.33|2092.83|0
1647291590000|2022-03-14 20:59:50|2093.8|2092.3|2094.29|2092.79|2094.88|2093.38|2093.8|2092.3|0
1647291600000|2022-03-14 21:00:00|2094.06|2092.56|2094.06|2092.56|2094.06|2092.56|2094.06|2092.56|0
1647291660000|2022-03-14 21:01:00|2093.71|2092.21|2094.06|2092.56|2094.06|2092.56|2093.71|2092.21|0
1647291740000|2022-03-14 21:02:20|2093.71|2092.21|2094.11|2092.61|2094.11|2092.61|2093.71|2092.21|0
1647291940000|2022-03-14 21:05:40|2094.02|2092.52|2094.06|2092.56|2094.11|2092.61|2094.02|2092.52|0
1647291950000|2022-03-14 21:05:50|2094.11|2092.61|2094.11|2092.61|2094.11|2092.61|2094.11|2092.61|0
1647291970000|2022-03-14 21:06:10|2093.93|2092.43|2094.15|2092.65|2094.15|2092.65|2093.93|2092.43|0
1647292370000|2022-03-14 21:12:50|2094.14|2092.64|2094.14|2092.64|2094.14|2092.64|2094.14|2092.64|0
1647292470000|2022-03-14 21:14:30|2093.92|2092.42|2093.92|2092.42|2093.92|2092.42|2093.92|2092.42|0
1647292480000|2022-03-14 21:14:40|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|0
1647292730000|2022-03-14 21:18:50|2093.79|2092.29|2093.79|2092.29|2093.79|2092.29|2093.79|2092.29|0
1647292820000|2022-03-14 21:20:20|2093.48|2091.98|2093.48|2091.98|2093.48|2091.98|2093.48|2091.98|0
1647292830000|2022-03-14 21:20:30|2093.52|2092.02|2093.52|2092.02|2093.52|2092.02|2093.52|2092.02|0
1647292880000|2022-03-14 21:21:20|2093.12|2091.62|2093.08|2091.58|2093.12|2091.62|2093.08|2091.58|0
1647292890000|2022-03-14 21:21:30|2092.94|2091.44|2092.94|2091.44|2092.94|2091.44|2092.94|2091.44|0
1647292900000|2022-03-14 21:21:40|2092.81|2091.31|2092.81|2091.31|2092.81|2091.31|2092.81|2091.31|0
1647292910000|2022-03-14 21:21:50|2092.94|2091.44|2092.94|2091.44|2092.94|2091.44|2092.94|2091.44|0
1647292920000|2022-03-14 21:22:00|2093.34|2091.84|2092.72|2091.22|2093.34|2091.84|2092.72|2091.22|0
1647292940000|2022-03-14 21:22:20|2092.5|2091|2092.72|2091.22|2092.72|2091.22|2092.5|2091|0
1647292950000|2022-03-14 21:22:30|2092.63|2091.13|2092.63|2091.13|2092.63|2091.13|2092.63|2091.13|0
1647292970000|2022-03-14 21:22:50|2092.72|2091.22|2092.72|2091.22|2092.72|2091.22|2092.72|2091.22|0
1647292980000|2022-03-14 21:23:00|2092.81|2091.31|2092.85|2091.35|2093.34|2091.84|2092.81|2091.31|0
1647292990000|2022-03-14 21:23:10|2093.03|2091.53|2093.03|2091.53|2093.03|2091.53|2092.99|2091.49|0
1647293000000|2022-03-14 21:23:20|2092.99|2091.49|2092.94|2091.44|2092.99|2091.49|2092.94|2091.44|0
1647293010000|2022-03-14 21:23:30|2092.99|2091.49|2092.99|2091.49|2092.99|2091.49|2092.99|2091.49|0
1647293020000|2022-03-14 21:23:40|2092.94|2091.44|2092.94|2091.44|2092.94|2091.44|2092.94|2091.44|0
1647293040000|2022-03-14 21:24:00|2093.03|2091.53|2093.03|2091.53|2093.03|2091.53|2093.03|2091.53|0
1647293070000|2022-03-14 21:24:30|2093.12|2091.62|2093.12|2091.62|2093.12|2091.62|2093.12|2091.62|0
1647293160000|2022-03-14 21:26:00|2093.03|2091.53|2092.9|2091.4|2093.03|2091.53|2092.9|2091.4|0
1647293170000|2022-03-14 21:26:10|2093.03|2091.53|2093.03|2091.53|2093.03|2091.53|2093.03|2091.53|0
1647293180000|2022-03-14 21:26:20|2092.63|2091.13|2092.94|2091.44|2092.94|2091.44|2092.63|2091.13|0
1647293200000|2022-03-14 21:26:40|2093.03|2091.53|2092.94|2091.44|2093.03|2091.53|2092.94|2091.44|0
1647293210000|2022-03-14 21:26:50|2092.72|2091.22|2092.94|2091.44|2092.94|2091.44|2092.72|2091.22|0
1647293220000|2022-03-14 21:27:00|2092.9|2091.4|2092.9|2091.4|2092.9|2091.4|2092.9|2091.4|0
1647293260000|2022-03-14 21:27:40|2092.99|2091.49|2092.99|2091.49|2092.99|2091.49|2092.99|2091.49|0
1647293290000|2022-03-14 21:28:10|2092.9|2091.4|2092.9|2091.4|2092.9|2091.4|2092.9|2091.4|0
1647293340000|2022-03-14 21:29:00|2092.85|2091.35|2092.85|2091.35|2092.85|2091.35|2092.85|2091.35|0
1647293350000|2022-03-14 21:29:10|2092.76|2091.26|2092.76|2091.26|2092.76|2091.26|2092.76|2091.26|0
1647293430000|2022-03-14 21:30:30|2092.9|2091.4|2092.9|2091.4|2092.9|2091.4|2092.9|2091.4|0
1647293440000|2022-03-14 21:30:40|2092.85|2091.35|2092.85|2091.35|2092.85|2091.35|2092.85|2091.35|0
1647293450000|2022-03-14 21:30:50|2092.9|2091.4|2092.94|2091.44|2092.94|2091.44|2092.9|2091.4|0
1647293460000|2022-03-14 21:31:00|2092.95|2091.45|2092.95|2091.45|2092.95|2091.45|2092.95|2091.45|0
1647293500000|2022-03-14 21:31:40|2093|2091.5|2093|2091.5|2093|2091.5|2093|2091.5|0
1647293510000|2022-03-14 21:31:50|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|0
1647293520000|2022-03-14 21:32:00|2093.13|2091.63|2093.09|2091.59|2093.13|2091.63|2093.09|2091.59|0
1647293530000|2022-03-14 21:32:10|2093|2091.5|2093|2091.5|2093|2091.5|2093|2091.5|0
1647293610000|2022-03-14 21:33:30|2092.95|2091.45|2093|2091.5|2093|2091.5|2092.95|2091.45|0
1647293650000|2022-03-14 21:34:10|2092.95|2091.45|2092.95|2091.45|2092.95|2091.45|2092.95|2091.45|0
1647293710000|2022-03-14 21:35:10|2092.82|2091.32|2092.95|2091.45|2092.95|2091.45|2092.82|2091.32|0
1647293840000|2022-03-14 21:37:20|2092.91|2091.41|2092.91|2091.41|2092.91|2091.41|2092.91|2091.41|0
1647294050000|2022-03-14 21:40:50|2092.82|2091.32|2092.82|2091.32|2092.82|2091.32|2092.82|2091.32|0
1647294060000|2022-03-14 21:41:00|2092.86|2091.36|2092.86|2091.36|2092.86|2091.36|2092.86|2091.36|0
1647294070000|2022-03-14 21:41:10|2092.82|2091.32|2092.82|2091.32|2092.82|2091.32|2092.82|2091.32|0
1647294080000|2022-03-14 21:41:20|2092.91|2091.41|2092.91|2091.41|2092.91|2091.41|2092.91|2091.41|0
1647294140000|2022-03-14 21:42:20|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|0
1647294160000|2022-03-14 21:42:40|2093|2091.5|2093.49|2091.99|2093.49|2091.99|2093|2091.5|0
1647294170000|2022-03-14 21:42:50|2093.31|2091.81|2093.31|2091.81|2093.31|2091.81|2093.31|2091.81|0
1647294180000|2022-03-14 21:43:00|2093.13|2091.63|2093.17|2091.67|2093.17|2091.67|2093.13|2091.63|0
1647294240000|2022-03-14 21:44:00|2093.13|2091.63|2093.13|2091.63|2093.13|2091.63|2093.13|2091.63|0
1647294250000|2022-03-14 21:44:10|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|0
1647294270000|2022-03-14 21:44:30|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|0
1647294280000|2022-03-14 21:44:40|2093.13|2091.63|2093.17|2091.67|2093.17|2091.67|2093.13|2091.63|0
1647294310000|2022-03-14 21:45:10|2093.22|2091.72|2093.22|2091.72|2093.22|2091.72|2093.22|2091.72|0
1647294350000|2022-03-14 21:45:50|2093.26|2091.76|2093.26|2091.76|2093.26|2091.76|2093.26|2091.76|0
1647294360000|2022-03-14 21:46:00|2093.35|2091.85|2093.35|2091.85|2093.35|2091.85|2093.35|2091.85|0
1647294440000|2022-03-14 21:47:20|2093.44|2091.94|2093.35|2091.85|2093.44|2091.94|2093.35|2091.85|0
1647294610000|2022-03-14 21:50:10|2093.31|2091.81|2093.31|2091.81|2093.31|2091.81|2093.31|2091.81|0
1647294630000|2022-03-14 21:50:30|2093.35|2091.85|2093.35|2091.85|2093.35|2091.85|2093.35|2091.85|0
1647294680000|2022-03-14 21:51:20|2093.26|2091.76|2095.09|2093.59|2095.09|2093.59|2093.26|2091.76|0
1647294690000|2022-03-14 21:51:30|2095.13|2093.63|2095.13|2093.63|2095.13|2093.63|2095.13|2093.63|0
1647294700000|2022-03-14 21:51:40|2095.09|2093.59|2095.09|2093.59|2095.09|2093.59|2095.09|2093.59|0
1647294760000|2022-03-14 21:52:40|2095|2093.5|2095|2093.5|2095|2093.5|2095|2093.5|0
1647294770000|2022-03-14 21:52:50|2094.91|2093.41|2094.91|2093.41|2094.91|2093.41|2094.91|2093.41|0
1647294780000|2022-03-14 21:53:00|2094.95|2093.45|2095.04|2093.54|2095.04|2093.54|2094.95|2093.45|0
1647294790000|2022-03-14 21:53:10|2095.09|2093.59|2095.09|2093.59|2095.09|2093.59|2095.09|2093.59|0
1647294800000|2022-03-14 21:53:20|2095.04|2093.54|2095.04|2093.54|2095.04|2093.54|2095.04|2093.54|0
1647294810000|2022-03-14 21:53:30|2095|2093.5|2095|2093.5|2095|2093.5|2095|2093.5|0
1647295010000|2022-03-14 21:56:50|2095.09|2093.59|2095.18|2093.68|2095.18|2093.68|2095.09|2093.59|0
1647295020000|2022-03-14 21:57:00|2095.44|2093.94|2095.44|2093.94|2095.44|2093.94|2095.44|2093.94|0
1647295030000|2022-03-14 21:57:10|2095.31|2093.81|2095.18|2093.68|2095.31|2093.81|2095.04|2093.54|0
1647295040000|2022-03-14 21:57:20|2095.22|2093.72|2095.44|2093.94|2095.44|2093.94|2095.22|2093.72|0
1647295050000|2022-03-14 21:57:30|2095.49|2093.99|2095.44|2093.94|2095.49|2093.99|2095.44|2093.94|0
1647295070000|2022-03-14 21:57:50|2095.49|2093.99|2095.49|2093.99|2095.49|2093.99|2095.49|2093.99|0
1647295110000|2022-03-14 21:58:30|2095.58|2094.08|2095.67|2094.17|2095.67|2094.17|2095.58|2094.08|0
1647295130000|2022-03-14 21:58:50|2095.58|2094.08|2095.58|2094.08|2095.58|2094.08|2095.58|2094.08|0
1647295140000|2022-03-14 21:59:00|2095.67|2094.17|2095.67|2094.17|2095.67|2094.17|2095.67|2094.17|0
1647295150000|2022-03-14 21:59:10|2095.58|2094.08|2095.58|2094.08|2095.58|2094.08|2095.58|2094.08|0
1647295170000|2022-03-14 21:59:30|2095.27|2093.77|2095.27|2093.77|2095.27|2093.77|2095.27|2093.77|0
1647295190000|2022-03-14 21:59:50|2095.53|2094.03|2095.53|2094.03|2095.53|2094.03|2095.53|2094.03|0
1647295200000|2022-03-14 22:00:00|2095.54|2094.04|2094.25|2092.75|2095.54|2094.04|2093.93|2092.43|0
1647295210000|2022-03-14 22:00:10|2094.34|2092.84|2094.47|2092.97|2094.65|2093.15|2094.34|2092.84|0
1647295220000|2022-03-14 22:00:20|2094.65|2093.15|2094.56|2093.06|2094.65|2093.15|2094.47|2092.97|0
1647295230000|2022-03-14 22:00:30|2094.65|2093.15|2094.88|2093.38|2094.92|2093.42|2094.65|2093.15|0
1647295240000|2022-03-14 22:00:40|2094.79|2093.29|2094.88|2093.38|2094.92|2093.42|2094.79|2093.29|0
1647295250000|2022-03-14 22:00:50|2094.92|2093.42|2094.92|2093.42|2094.92|2093.42|2094.88|2093.38|0
1647295260000|2022-03-14 22:01:00|2095.01|2093.51|2095.15|2093.65|2095.24|2093.74|2095.01|2093.51|0
1647295270000|2022-03-14 22:01:10|2095.24|2093.74|2095.01|2093.51|2095.38|2093.88|2094.88|2093.38|0
1647295280000|2022-03-14 22:01:20|2094.92|2093.42|2094.92|2093.42|2095.01|2093.51|2094.79|2093.29|0
1647295290000|2022-03-14 22:01:30|2094.93|2093.43|2095.33|2093.83|2095.33|2093.83|2094.93|2093.43|0
1647295300000|2022-03-14 22:01:40|2095.24|2093.74|2095.38|2093.88|2095.38|2093.88|2095.01|2093.51|0
1647295310000|2022-03-14 22:01:50|2095.37|2093.87|2095.38|2093.88|2095.38|2093.88|2095.01|2093.51|0
1647295320000|2022-03-14 22:02:00|2095.47|2093.97|2095.38|2093.88|2095.47|2093.97|2095.24|2093.74|0
1647295330000|2022-03-14 22:02:10|2095.37|2093.87|2095.38|2093.88|2095.56|2094.06|2095.24|2093.74|0
1647295340000|2022-03-14 22:02:20|2095.37|2093.87|2095.24|2093.74|2095.47|2093.97|2095.24|2093.74|0
1647295350000|2022-03-14 22:02:30|2095.1|2093.6|2094.79|2093.29|2095.1|2093.6|2094.79|2093.29|0
1647295360000|2022-03-14 22:02:40|2094.88|2093.38|2094.92|2093.42|2094.92|2093.42|2094.88|2093.38|0
1647295370000|2022-03-14 22:02:50|2095.01|2093.51|2094.92|2093.42|2095.01|2093.51|2094.92|2093.42|0
1647295380000|2022-03-14 22:03:00|2095.01|2093.51|2094.92|2093.42|2095.1|2093.6|2094.92|2093.42|0
1647295400000|2022-03-14 22:03:20|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|0
1647295410000|2022-03-14 22:03:30|2094.92|2093.42|2094.34|2092.84|2094.92|2093.42|2094.2|2092.7|0
1647295420000|2022-03-14 22:03:40|2094.43|2092.93|2094.65|2093.15|2094.65|2093.15|2094.25|2092.75|0
1647295430000|2022-03-14 22:03:50|2094.79|2093.29|2094.79|2093.29|2094.79|2093.29|2094.79|2093.29|0
1647295440000|2022-03-14 22:04:00|2094.7|2093.2|2094.56|2093.06|2094.79|2093.29|2094.56|2093.06|0
1647295450000|2022-03-14 22:04:10|2094.47|2092.97|2094.47|2092.97|2094.7|2093.2|2094.47|2092.97|0
1647295460000|2022-03-14 22:04:20|2094.56|2093.06|2094.65|2093.15|2094.65|2093.15|2094.56|2093.06|0
1647295470000|2022-03-14 22:04:30|2094.56|2093.06|2094.56|2093.06|2094.56|2093.06|2094.56|2093.06|0
1647295480000|2022-03-14 22:04:40|2094.47|2092.97|2094.65|2093.15|2094.79|2093.29|2094.43|2092.93|0
1647295490000|2022-03-14 22:04:50|2094.7|2093.2|2094.79|2093.29|2094.79|2093.29|2094.7|2093.2|0
1647295500000|2022-03-14 22:05:00|2094.92|2093.42|2094.65|2093.15|2094.92|2093.42|2094.65|2093.15|0
1647295510000|2022-03-14 22:05:10|2094.79|2093.29|2094.92|2093.42|2094.92|2093.42|2094.79|2093.29|0
1647295520000|2022-03-14 22:05:20|2094.79|2093.29|2094.79|2093.29|2094.88|2093.38|2094.79|2093.29|0
1647295540000|2022-03-14 22:05:40|2094.88|2093.38|2094.79|2093.29|2094.88|2093.38|2094.79|2093.29|0
1647295560000|2022-03-14 22:06:00|2094.7|2093.2|2094.88|2093.38|2094.88|2093.38|2094.7|2093.2|0
1647295570000|2022-03-14 22:06:10|2094.79|2093.29|2094.65|2093.15|2094.79|2093.29|2094.65|2093.15|0
1647295590000|2022-03-14 22:06:30|2094.47|2092.97|2094.47|2092.97|2094.47|2092.97|2094.47|2092.97|0
1647295600000|2022-03-14 22:06:40|2094.34|2092.84|2094.34|2092.84|2094.34|2092.84|2094.2|2092.7|0
1647295610000|2022-03-14 22:06:50|2094.47|2092.97|2094.65|2093.15|2094.65|2093.15|2094.47|2092.97|0
1647295630000|2022-03-14 22:07:10|2094.47|2092.97|2094.79|2093.29|2094.79|2093.29|2094.47|2092.97|0
1647295640000|2022-03-14 22:07:20|2094.65|2093.15|2094.65|2093.15|2094.65|2093.15|2094.65|2093.15|0
1647295660000|2022-03-14 22:07:40|2094.47|2092.97|2094.47|2092.97|2094.47|2092.97|2094.47|2092.97|0
1647295680000|2022-03-14 22:08:00|2094.56|2093.06|2094.34|2092.84|2094.56|2093.06|2094.34|2092.84|0
1647295710000|2022-03-14 22:08:30|2094.43|2092.93|2094.47|2092.97|2094.47|2092.97|2094.43|2092.93|0
1647295720000|2022-03-14 22:08:40|2094.43|2092.93|2094.34|2092.84|2094.47|2092.97|2094.34|2092.84|0
1647295730000|2022-03-14 22:08:50|2094.43|2092.93|2094.43|2092.93|2094.43|2092.93|2094.34|2092.84|0
1647295740000|2022-03-14 22:09:00|2094.42|2092.92|2093.88|2092.38|2094.43|2092.93|2093.7|2092.2|0
1647295750000|2022-03-14 22:09:10|2093.79|2092.29|2093.7|2092.2|2093.88|2092.38|2093.7|2092.2|0
1647295760000|2022-03-14 22:09:20|2093.79|2092.29|2093.48|2091.98|2093.79|2092.29|2093.48|2091.98|0
1647295770000|2022-03-14 22:09:30|2093.43|2091.93|2093.57|2092.07|2093.57|2092.07|2093.43|2091.93|0
1647295780000|2022-03-14 22:09:40|2093.66|2092.16|2093.43|2091.93|2093.66|2092.16|2093.43|2091.93|0
1647295790000|2022-03-14 22:09:50|2093.48|2091.98|2093.66|2092.16|2093.66|2092.16|2093.43|2091.93|0
1647295800000|2022-03-14 22:10:00|2093.7|2092.2|2093.88|2092.38|2093.88|2092.38|2093.7|2092.2|0
1647295810000|2022-03-14 22:10:10|2093.89|2092.39|2094.34|2092.84|2094.34|2092.84|2093.89|2092.39|0
1647295820000|2022-03-14 22:10:20|2094.47|2092.97|2094.43|2092.93|2094.47|2092.97|2094.43|2092.93|0
1647295830000|2022-03-14 22:10:30|2094.42|2092.92|2094.47|2092.97|2094.47|2092.97|2094.34|2092.84|0
1647295840000|2022-03-14 22:10:40|2094.34|2092.84|2094.47|2092.97|2094.47|2092.97|2094.34|2092.84|0
1647295850000|2022-03-14 22:10:50|2094.43|2092.93|2094.92|2093.42|2094.92|2093.42|2094.43|2092.93|0
1647295860000|2022-03-14 22:11:00|2094.93|2093.43|2094.79|2093.29|2095.1|2093.6|2094.79|2093.29|0
1647295870000|2022-03-14 22:11:10|2094.78|2093.28|2094.25|2092.75|2094.78|2093.28|2094.25|2092.75|0
1647295880000|2022-03-14 22:11:20|2094.34|2092.84|2094.34|2092.84|2094.34|2092.84|2094.34|2092.84|0
1647295890000|2022-03-14 22:11:30|2094.33|2092.83|2094.2|2092.7|2094.34|2092.84|2094.2|2092.7|0
1647295910000|2022-03-14 22:11:50|2094.25|2092.75|2094.2|2092.7|2094.25|2092.75|2094.2|2092.7|0
1647295920000|2022-03-14 22:12:00|2094.25|2092.75|2094.25|2092.75|2094.34|2092.84|2094.2|2092.7|0
1647295930000|2022-03-14 22:12:10|2094.34|2092.84|2094.47|2092.97|2094.47|2092.97|2094.34|2092.84|0
1647295940000|2022-03-14 22:12:20|2094.56|2093.06|2094.65|2093.15|2094.65|2093.15|2094.56|2093.06|0
1647295970000|2022-03-14 22:12:50|2094.47|2092.97|2094.34|2092.84|2094.47|2092.97|2094.34|2092.84|0
1647295980000|2022-03-14 22:13:00|2094.33|2092.83|2094.65|2093.15|2094.65|2093.15|2094.2|2092.7|0
1647295990000|2022-03-14 22:13:10|2094.56|2093.06|2094.47|2092.97|2094.56|2093.06|2094.47|2092.97|0
1647296000000|2022-03-14 22:13:20|2094.34|2092.84|2094.2|2092.7|2094.34|2092.84|2094.2|2092.7|0
1647296010000|2022-03-14 22:13:30|2094.25|2092.75|2094.2|2092.7|2094.34|2092.84|2094.2|2092.7|0
1647296020000|2022-03-14 22:13:40|2094.02|2092.52|2094.02|2092.52|2094.02|2092.52|2094.02|2092.52|0
1647296040000|2022-03-14 22:14:00|2094.11|2092.61|2094.34|2092.84|2094.34|2092.84|2094.11|2092.61|0
1647296050000|2022-03-14 22:14:10|2094.38|2092.88|2094.47|2092.97|2094.47|2092.97|2094.38|2092.88|0
1647296080000|2022-03-14 22:14:40|2094.38|2092.88|2094.47|2092.97|2094.65|2093.15|2094.38|2092.88|0
1647296090000|2022-03-14 22:14:50|2094.34|2092.84|2094.38|2092.88|2094.38|2092.88|2094.34|2092.84|0
1647296100000|2022-03-14 22:15:00|2094.34|2092.84|2094.47|2092.97|2094.47|2092.97|2094.34|2092.84|0
1647296110000|2022-03-14 22:15:10|2094.34|2092.84|2094.34|2092.84|2094.34|2092.84|2094.25|2092.75|0
1647296120000|2022-03-14 22:15:20|2094.33|2092.83|2094.25|2092.75|2094.33|2092.83|2094.2|2092.7|0
1647296130000|2022-03-14 22:15:30|2094.24|2092.74|2094.25|2092.75|2094.25|2092.75|2094.2|2092.7|0
1647296140000|2022-03-14 22:15:40|2094.34|2092.84|2094.34|2092.84|2094.34|2092.84|2094.34|2092.84|0
1647296150000|2022-03-14 22:15:50|2094.33|2092.83|2094.2|2092.7|2094.33|2092.83|2094.2|2092.7|0
1647296180000|2022-03-14 22:16:20|2094.11|2092.61|2094.11|2092.61|2094.2|2092.7|2094.11|2092.61|0
1647296190000|2022-03-14 22:16:30|2093.88|2092.38|2093.79|2092.29|2093.88|2092.38|2093.79|2092.29|0
1647296200000|2022-03-14 22:16:40|2093.88|2092.38|2094.02|2092.52|2094.02|2092.52|2093.79|2092.29|0
1647296210000|2022-03-14 22:16:50|2093.93|2092.43|2094.02|2092.52|2094.02|2092.52|2093.93|2092.43|0
1647296220000|2022-03-14 22:17:00|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|0
1647296230000|2022-03-14 22:17:10|2093.79|2092.29|2093.7|2092.2|2093.79|2092.29|2093.7|2092.2|0
1647296240000|2022-03-14 22:17:20|2093.79|2092.29|2093.93|2092.43|2094.11|2092.61|2093.79|2092.29|0
1647296250000|2022-03-14 22:17:30|2094.02|2092.52|2094.11|2092.61|2094.11|2092.61|2094.02|2092.52|0
1647296260000|2022-03-14 22:17:40|2093.88|2092.38|2094.02|2092.52|2094.02|2092.52|2093.88|2092.38|0
1647296270000|2022-03-14 22:17:50|2093.93|2092.43|2094.02|2092.52|2094.02|2092.52|2093.93|2092.43|0
1647296280000|2022-03-14 22:18:00|2094.11|2092.61|2094.2|2092.7|2094.2|2092.7|2094.11|2092.61|0
1647296290000|2022-03-14 22:18:10|2094.25|2092.75|2094.34|2092.84|2094.34|2092.84|2094.25|2092.75|0
1647296300000|2022-03-14 22:18:20|2094.47|2092.97|2094.56|2093.06|2094.56|2093.06|2094.47|2092.97|0
1647296310000|2022-03-14 22:18:30|2094.47|2092.97|2094.02|2092.52|2094.47|2092.97|2093.93|2092.43|0
1647296320000|2022-03-14 22:18:40|2093.93|2092.43|2093.88|2092.38|2093.93|2092.43|2093.79|2092.29|0
1647296330000|2022-03-14 22:18:50|2093.79|2092.29|2093.7|2092.2|2093.79|2092.29|2093.7|2092.2|0
1647296340000|2022-03-14 22:19:00|2093.79|2092.29|2093.79|2092.29|2093.79|2092.29|2093.79|2092.29|0
1647296350000|2022-03-14 22:19:10|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|0
1647296370000|2022-03-14 22:19:30|2093.93|2092.43|2094.02|2092.52|2094.02|2092.52|2093.93|2092.43|0
1647296390000|2022-03-14 22:19:50|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|0
1647296400000|2022-03-14 22:20:00|2093.93|2092.43|2093.93|2092.43|2093.93|2092.43|2093.93|2092.43|0
1647296420000|2022-03-14 22:20:20|2094.11|2092.61|2094.11|2092.61|2094.11|2092.61|2094.11|2092.61|0
1647296430000|2022-03-14 22:20:30|2094.2|2092.7|2094.2|2092.7|2094.2|2092.7|2094.2|2092.7|0
1647296440000|2022-03-14 22:20:40|2094.11|2092.61|2094.11|2092.61|2094.11|2092.61|2094.02|2092.52|0
1647296470000|2022-03-14 22:21:10|2094.2|2092.7|2094.11|2092.61|2094.2|2092.7|2094.11|2092.61|0
1647296480000|2022-03-14 22:21:20|2093.88|2092.38|2093.93|2092.43|2093.93|2092.43|2093.88|2092.38|0
1647296490000|2022-03-14 22:21:30|2093.88|2092.38|2093.93|2092.43|2093.93|2092.43|2093.79|2092.29|0
1647296500000|2022-03-14 22:21:40|2093.88|2092.38|2094.02|2092.52|2094.02|2092.52|2093.79|2092.29|0
1647296520000|2022-03-14 22:22:00|2093.93|2092.43|2093.93|2092.43|2093.93|2092.43|2093.93|2092.43|0
1647296530000|2022-03-14 22:22:10|2093.88|2092.38|2093.79|2092.29|2093.88|2092.38|2093.79|2092.29|0
1647296550000|2022-03-14 22:22:30|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|0
1647296570000|2022-03-14 22:22:50|2093.79|2092.29|2093.79|2092.29|2093.79|2092.29|2093.7|2092.2|0
1647296580000|2022-03-14 22:23:00|2093.7|2092.2|2093.7|2092.2|2093.7|2092.2|2093.7|2092.2|0
1647296590000|2022-03-14 22:23:10|2093.79|2092.29|2093.7|2092.2|2093.79|2092.29|2093.7|2092.2|0
1647296630000|2022-03-14 22:23:50|2093.88|2092.38|2093.88|2092.38|2093.93|2092.43|2093.88|2092.38|0
1647296640000|2022-03-14 22:24:00|2093.93|2092.43|2093.93|2092.43|2094.02|2092.52|2093.88|2092.38|0
1647296650000|2022-03-14 22:24:10|2094.02|2092.52|2094.11|2092.61|2094.11|2092.61|2094.02|2092.52|0
1647296670000|2022-03-14 22:24:30|2094.2|2092.7|2094.02|2092.52|2094.2|2092.7|2094.02|2092.52|0
1647296680000|2022-03-14 22:24:40|2094.11|2092.61|2093.88|2092.38|2094.11|2092.61|2093.88|2092.38|0
1647296690000|2022-03-14 22:24:50|2093.89|2092.39|2094.02|2092.52|2094.02|2092.52|2093.89|2092.39|0
1647296700000|2022-03-14 22:25:00|2093.93|2092.43|2093.93|2092.43|2093.93|2092.43|2093.93|2092.43|0
1647296710000|2022-03-14 22:25:10|2093.88|2092.38|2093.89|2092.39|2093.89|2092.39|2093.88|2092.38|0
1647296720000|2022-03-14 22:25:20|2094.02|2092.52|2093.93|2092.43|2094.02|2092.52|2093.93|2092.43|0
1647296730000|2022-03-14 22:25:30|2094.02|2092.52|2093.79|2092.29|2094.02|2092.52|2093.79|2092.29|0
1647296740000|2022-03-14 22:25:40|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|0
1647296750000|2022-03-14 22:25:50|2093.89|2092.39|2093.93|2092.43|2094.2|2092.7|2093.89|2092.39|0
1647296760000|2022-03-14 22:26:00|2093.79|2092.29|2093.88|2092.38|2093.88|2092.38|2093.79|2092.29|0
1647296770000|2022-03-14 22:26:10|2093.79|2092.29|2093.88|2092.38|2093.88|2092.38|2093.79|2092.29|0
1647296790000|2022-03-14 22:26:30|2093.79|2092.29|2093.79|2092.29|2093.79|2092.29|2093.79|2092.29|0
1647296810000|2022-03-14 22:26:50|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|2093.79|2092.29|0
1647296820000|2022-03-14 22:27:00|2093.93|2092.43|2093.79|2092.29|2094.02|2092.52|2093.79|2092.29|0
1647296830000|2022-03-14 22:27:10|2093.7|2092.2|2093.7|2092.2|2093.7|2092.2|2093.7|2092.2|0
1647296840000|2022-03-14 22:27:20|2093.57|2092.07|2093.57|2092.07|2093.57|2092.07|2093.57|2092.07|0
1647296860000|2022-03-14 22:27:40|2093.48|2091.98|2093.48|2091.98|2093.48|2091.98|2093.43|2091.93|0
1647296870000|2022-03-14 22:27:50|2093.43|2091.93|2093.43|2091.93|2093.43|2091.93|2093.43|2091.93|0
1647296880000|2022-03-14 22:28:00|2093.48|2091.98|2093.66|2092.16|2093.66|2092.16|2093.48|2091.98|0
1647296910000|2022-03-14 22:28:30|2093.57|2092.07|2093.66|2092.16|2093.66|2092.16|2093.57|2092.07|0
1647296940000|2022-03-14 22:29:00|2093.7|2092.2|2093.7|2092.2|2093.7|2092.2|2093.7|2092.2|0
1647296950000|2022-03-14 22:29:10|2093.66|2092.16|2093.79|2092.29|2093.88|2092.38|2093.66|2092.16|0
1647296960000|2022-03-14 22:29:20|2093.77|2092.27|2092.21|2090.71|2093.77|2092.27|2092.07|2090.57|0
1647296970000|2022-03-14 22:29:30|2092.07|2090.57|2092.07|2090.57|2092.07|2090.57|2091.89|2090.39|0
1647296980000|2022-03-14 22:29:40|2092.08|2090.58|2092.21|2090.71|2092.21|2090.71|2092.08|2090.58|0
1647296990000|2022-03-14 22:29:50|2092.35|2090.85|2092.53|2091.03|2092.53|2091.03|2092.35|2090.85|0
1647297000000|2022-03-14 22:30:00|2092.57|2091.07|2092.53|2091.03|2092.66|2091.16|2092.35|2090.85|0
1647297010000|2022-03-14 22:30:10|2092.66|2091.16|2092.53|2091.03|2092.75|2091.25|2092.53|2091.03|0
1647297020000|2022-03-14 22:30:20|2092.57|2091.07|2092.57|2091.07|2092.57|2091.07|2092.57|2091.07|0
1647297030000|2022-03-14 22:30:30|2092.53|2091.03|2092.66|2091.16|2092.66|2091.16|2092.53|2091.03|0
1647297040000|2022-03-14 22:30:40|2092.67|2091.17|2092.89|2091.39|2092.98|2091.48|2092.67|2091.17|0
1647297050000|2022-03-14 22:30:50|2092.8|2091.3|2092.66|2091.16|2092.8|2091.3|2092.66|2091.16|0
1647297060000|2022-03-14 22:31:00|2092.57|2091.07|2092.57|2091.07|2092.75|2091.25|2092.57|2091.07|0
1647297070000|2022-03-14 22:31:10|2092.53|2091.03|2092.53|2091.03|2092.53|2091.03|2092.53|2091.03|0
1647297080000|2022-03-14 22:31:20|2092.52|2091.02|2092.3|2090.8|2092.52|2091.02|2091.89|2090.39|0
1647297090000|2022-03-14 22:31:30|2092.35|2090.85|2092.98|2091.48|2092.98|2091.48|2092.3|2090.8|0
1647297100000|2022-03-14 22:31:40|2093.02|2091.52|2093.34|2091.84|2093.34|2091.84|2093.02|2091.52|0
1647297110000|2022-03-14 22:31:50|2093.43|2091.93|2094.2|2092.7|2094.2|2092.7|2093.43|2091.93|0
1647297120000|2022-03-14 22:32:00|2094.34|2092.84|2094.47|2092.97|2094.47|2092.97|2094.34|2092.84|0
1647297130000|2022-03-14 22:32:10|2094.34|2092.84|2094.92|2093.42|2094.92|2093.42|2094.34|2092.84|0
1647297140000|2022-03-14 22:32:20|2095.01|2093.51|2095.78|2094.28|2096.78|2095.28|2095.01|2093.51|0
1647297150000|2022-03-14 22:32:30|2095.83|2094.33|2096.51|2095.01|2096.51|2095.01|2095.83|2094.33|0
1647297160000|2022-03-14 22:32:40|2096.6|2095.1|2095.92|2094.42|2096.6|2095.1|2095.92|2094.42|0
1647297170000|2022-03-14 22:32:50|2095.83|2094.33|2095.78|2094.28|2095.83|2094.33|2095.78|2094.28|0
1647297180000|2022-03-14 22:33:00|2095.6|2094.1|2096.01|2094.51|2096.01|2094.51|2095.6|2094.1|0
1647297190000|2022-03-14 22:33:10|2095.92|2094.42|2095.69|2094.19|2096.14|2094.64|2095.69|2094.19|0
1647297200000|2022-03-14 22:33:20|2095.78|2094.28|2095.83|2094.33|2095.83|2094.33|2095.69|2094.19|0
1647297210000|2022-03-14 22:33:30|2095.92|2094.42|2095.92|2094.42|2096.01|2094.51|2095.92|2094.42|0
1647297230000|2022-03-14 22:33:50|2095.83|2094.33|2095.92|2094.42|2096.24|2094.74|2095.83|2094.33|0
1647297240000|2022-03-14 22:34:00|2095.83|2094.33|2095.56|2094.06|2095.83|2094.33|2095.56|2094.06|0
1647297250000|2022-03-14 22:34:10|2095.69|2094.19|2095.83|2094.33|2095.83|2094.33|2095.69|2094.19|0
1647297260000|2022-03-14 22:34:20|2095.92|2094.42|2095.83|2094.33|2096.01|2094.51|2095.83|2094.33|0
1647297270000|2022-03-14 22:34:30|2095.69|2094.19|2095.69|2094.19|2095.69|2094.19|2095.69|2094.19|0
1647297280000|2022-03-14 22:34:40|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|0
1647297290000|2022-03-14 22:34:50|2095.56|2094.06|2095.6|2094.1|2095.6|2094.1|2095.56|2094.06|0
1647297300000|2022-03-14 22:35:00|2095.56|2094.06|2095.6|2094.1|2095.78|2094.28|2095.56|2094.06|0
1647297310000|2022-03-14 22:35:10|2095.61|2094.11|2096.01|2094.51|2096.01|2094.51|2095.61|2094.11|0
1647297320000|2022-03-14 22:35:20|2096.14|2094.64|2096.24|2094.74|2096.33|2094.83|2096.05|2094.55|0
1647297330000|2022-03-14 22:35:30|2096.23|2094.73|2096.24|2094.74|2096.24|2094.74|2096.05|2094.55|0
1647297340000|2022-03-14 22:35:40|2096.33|2094.83|2096.05|2094.55|2096.33|2094.83|2096.05|2094.55|0
1647297350000|2022-03-14 22:35:50|2096.06|2094.56|2096.14|2094.64|2096.14|2094.64|2096.06|2094.56|0
1647297360000|2022-03-14 22:36:00|2096.05|2094.55|2097.95|2096.45|2097.95|2096.45|2096.05|2094.55|0
1647297370000|2022-03-14 22:36:10|2097.96|2096.46|2097.91|2096.41|2098.04|2096.54|2097.73|2096.23|0
1647297380000|2022-03-14 22:36:20|2097.82|2096.32|2098.58|2097.08|2098.72|2097.22|2097.82|2096.32|0
1647297390000|2022-03-14 22:36:30|2098.44|2096.94|2097.9|2096.4|2098.58|2097.08|2097.67|2096.17|0
1647297400000|2022-03-14 22:36:40|2098.13|2096.63|2097.72|2096.22|2098.13|2096.63|2097.72|2096.22|0
1647297410000|2022-03-14 22:36:50|2097.71|2096.21|2097.49|2095.99|2097.71|2096.21|2097.45|2095.95|0
1647297420000|2022-03-14 22:37:00|2097.58|2096.08|2097.72|2096.22|2097.72|2096.22|2097.58|2096.08|0
1647297430000|2022-03-14 22:37:10|2097.81|2096.31|2098.35|2096.85|2098.35|2096.85|2097.81|2096.31|0
1647297440000|2022-03-14 22:37:20|2098.44|2096.94|2098.17|2096.67|2098.44|2096.94|2098.17|2096.67|0
1647297450000|2022-03-14 22:37:30|2098.13|2096.63|2098.17|2096.67|2098.17|2096.67|2098.03|2096.53|0
1647297460000|2022-03-14 22:37:40|2098.26|2096.76|2098.62|2097.12|2098.62|2097.12|2098.26|2096.76|0
1647297470000|2022-03-14 22:37:50|2098.71|2097.21|2098.8|2097.3|2098.89|2097.39|2098.71|2097.21|0
1647297480000|2022-03-14 22:38:00|2098.71|2097.21|2098.49|2096.99|2098.71|2097.21|2098.49|2096.99|0
1647297490000|2022-03-14 22:38:10|2098.44|2096.94|2098.26|2096.76|2098.44|2096.94|2098.26|2096.76|0
1647297500000|2022-03-14 22:38:20|2098.13|2096.63|2098.13|2096.63|2098.13|2096.63|2098.13|2096.63|0
1647297510000|2022-03-14 22:38:30|2098.12|2096.62|2097.94|2096.44|2098.12|2096.62|2097.94|2096.44|0
1647297520000|2022-03-14 22:38:40|2097.9|2096.4|2097.9|2096.4|2098.03|2096.53|2097.81|2096.31|0
1647297530000|2022-03-14 22:38:50|2097.94|2096.44|2098.49|2096.99|2098.49|2096.99|2097.94|2096.44|0
1647297540000|2022-03-14 22:39:00|2098.44|2096.94|2098.13|2096.63|2098.49|2096.99|2098.13|2096.63|0
1647297550000|2022-03-14 22:39:10|2098.17|2096.67|2098.44|2096.94|2098.44|2096.94|2098.17|2096.67|0
1647297560000|2022-03-14 22:39:20|2098.49|2096.99|2098.44|2096.94|2098.58|2097.08|2098.44|2096.94|0
1647297570000|2022-03-14 22:39:30|2098.45|2096.95|2098.49|2096.99|2098.62|2097.12|2098.45|2096.95|0
1647297580000|2022-03-14 22:39:40|2098.44|2096.94|2098.58|2097.08|2098.58|2097.08|2098.44|2096.94|0
1647297590000|2022-03-14 22:39:50|2098.49|2096.99|2098.44|2096.94|2098.49|2096.99|2098.44|2096.94|0
1647297600000|2022-03-14 22:40:00|2098.49|2096.99|2098.49|2096.99|2098.58|2097.08|2098.44|2096.94|0
1647297610000|2022-03-14 22:40:10|2098.58|2097.08|2098.58|2097.08|2098.71|2097.21|2098.58|2097.08|0
1647297620000|2022-03-14 22:40:20|2098.62|2097.12|2098.13|2096.63|2098.62|2097.12|2098.13|2096.63|0
1647297630000|2022-03-14 22:40:30|2098.17|2096.67|2098.26|2096.76|2098.26|2096.76|2097.94|2096.44|0
1647297640000|2022-03-14 22:40:40|2098.13|2096.63|2097.94|2096.44|2098.13|2096.63|2097.94|2096.44|0
1647297650000|2022-03-14 22:40:50|2097.9|2096.4|2097.94|2096.44|2097.94|2096.44|2097.81|2096.31|0
1647297670000|2022-03-14 22:41:10|2097.95|2096.45|2098.03|2096.53|2098.13|2096.63|2097.94|2096.44|0
1647297680000|2022-03-14 22:41:20|2097.94|2096.44|2097.94|2096.44|2097.94|2096.44|2097.94|2096.44|0
1647297690000|2022-03-14 22:41:30|2097.95|2096.45|2098.13|2096.63|2098.13|2096.63|2097.95|2096.45|0
1647297700000|2022-03-14 22:41:40|2098.17|2096.67|2098.13|2096.63|2098.17|2096.67|2098.13|2096.63|0
1647297710000|2022-03-14 22:41:50|2098.12|2096.62|2097.94|2096.44|2098.12|2096.62|2097.94|2096.44|0
1647297720000|2022-03-14 22:42:00|2097.95|2096.45|2098.13|2096.63|2098.13|2096.63|2097.94|2096.44|0
1647297730000|2022-03-14 22:42:10|2098.12|2096.62|2097.94|2096.44|2098.12|2096.62|2097.94|2096.44|0
1647297740000|2022-03-14 22:42:20|2097.81|2096.31|2097.9|2096.4|2097.9|2096.4|2097.81|2096.31|0
1647297750000|2022-03-14 22:42:30|2097.94|2096.44|2098.03|2096.53|2098.03|2096.53|2097.94|2096.44|0
1647297760000|2022-03-14 22:42:40|2097.94|2096.44|2098.13|2096.63|2098.17|2096.67|2097.94|2096.44|0
1647297770000|2022-03-14 22:42:50|2098.12|2096.62|2097.94|2096.44|2098.12|2096.62|2097.81|2096.31|0
1647297780000|2022-03-14 22:43:00|2097.95|2096.45|2097.94|2096.44|2098.13|2096.63|2097.94|2096.44|0
1647297790000|2022-03-14 22:43:10|2097.67|2096.17|2097.36|2095.86|2097.67|2096.17|2097.36|2095.86|0
1647297800000|2022-03-14 22:43:20|2097.49|2095.99|2097.22|2095.72|2097.49|2095.99|2097.04|2095.54|0
1647297810000|2022-03-14 22:43:30|2097.13|2095.63|2097.27|2095.77|2097.27|2095.77|2097.13|2095.63|0
1647297820000|2022-03-14 22:43:40|2097.36|2095.86|2097.36|2095.86|2097.45|2095.95|2097.36|2095.86|0
1647297830000|2022-03-14 22:43:50|2097.45|2095.95|2097.45|2095.95|2097.49|2095.99|2097.45|2095.95|0
1647297840000|2022-03-14 22:44:00|2097.49|2095.99|2097.45|2095.95|2097.49|2095.99|2097.22|2095.72|0
1647297860000|2022-03-14 22:44:20|2097.36|2095.86|2097.27|2095.77|2097.36|2095.86|2097.22|2095.72|0
1647297870000|2022-03-14 22:44:30|2097.36|2095.86|2097.36|2095.86|2097.36|2095.86|2097.36|2095.86|0
1647297880000|2022-03-14 22:44:40|2097.27|2095.77|2097.45|2095.95|2097.49|2095.99|2097.27|2095.77|0
1647297890000|2022-03-14 22:44:50|2097.49|2095.99|2097.49|2095.99|2097.49|2095.99|2097.45|2095.95|0
1647297900000|2022-03-14 22:45:00|2097.67|2096.17|2097.58|2096.08|2097.67|2096.17|2097.49|2095.99|0
1647297910000|2022-03-14 22:45:10|2097.67|2096.17|2097.49|2095.99|2097.67|2096.17|2097.49|2095.99|0
1647297920000|2022-03-14 22:45:20|2097.36|2095.86|2097.45|2095.95|2097.45|2095.95|2097.36|2095.86|0
1647297930000|2022-03-14 22:45:30|2097.49|2095.99|2097.67|2096.17|2097.67|2096.17|2097.49|2095.99|0
1647297950000|2022-03-14 22:45:50|2097.68|2096.18|2097.94|2096.44|2097.94|2096.44|2097.68|2096.18|0
1647297960000|2022-03-14 22:46:00|2097.81|2096.31|2097.72|2096.22|2097.81|2096.31|2097.72|2096.22|0
1647297980000|2022-03-14 22:46:20|2097.81|2096.31|2097.94|2096.44|2097.94|2096.44|2097.81|2096.31|0
1647297990000|2022-03-14 22:46:30|2097.95|2096.45|2098.13|2096.63|2098.13|2096.63|2097.95|2096.45|0
1647298000000|2022-03-14 22:46:40|2098.12|2096.62|2097.94|2096.44|2098.12|2096.62|2097.94|2096.44|0
1647298010000|2022-03-14 22:46:50|2097.9|2096.4|2097.94|2096.44|2097.94|2096.44|2097.9|2096.4|0
1647298020000|2022-03-14 22:47:00|2097.95|2096.45|2098.49|2096.99|2098.58|2097.08|2097.95|2096.45|0
1647298030000|2022-03-14 22:47:10|2098.58|2097.08|2098.58|2097.08|2098.71|2097.21|2098.58|2097.08|0
1647298040000|2022-03-14 22:47:20|2098.44|2096.94|2098.44|2096.94|2098.49|2096.99|2098.44|2096.94|0
1647298050000|2022-03-14 22:47:30|2098.49|2096.99|2098.58|2097.08|2098.58|2097.08|2098.49|2096.99|0
1647298060000|2022-03-14 22:47:40|2098.62|2097.12|2099.03|2097.53|2099.03|2097.53|2098.58|2097.08|0
1647298070000|2022-03-14 22:47:50|2099.02|2097.52|2098.58|2097.08|2099.02|2097.52|2098.58|2097.08|0
1647298080000|2022-03-14 22:48:00|2098.62|2097.12|2098.62|2097.12|2098.71|2097.21|2098.62|2097.12|0
1647298090000|2022-03-14 22:48:10|2098.63|2097.13|2099.12|2097.62|2099.17|2097.67|2098.63|2097.13|0
1647298100000|2022-03-14 22:48:20|2099.03|2097.53|2099.03|2097.53|2099.12|2097.62|2099.03|2097.53|0
1647298110000|2022-03-14 22:48:30|2099.02|2097.52|2098.71|2097.21|2099.02|2097.52|2098.71|2097.21|0
1647298120000|2022-03-14 22:48:40|2098.62|2097.12|2098.62|2097.12|2098.62|2097.12|2098.62|2097.12|0
1647298130000|2022-03-14 22:48:50|2098.58|2097.08|2098.58|2097.08|2098.58|2097.08|2098.58|2097.08|0
1647298140000|2022-03-14 22:49:00|2098.44|2096.94|2098.49|2096.99|2098.49|2096.99|2098.35|2096.85|0
1647298160000|2022-03-14 22:49:20|2098.44|2096.94|2098.49|2096.99|2098.49|2096.99|2098.44|2096.94|0
1647298170000|2022-03-14 22:49:30|2098.44|2096.94|2098.35|2096.85|2098.44|2096.94|2098.35|2096.85|0
1647298180000|2022-03-14 22:49:40|2098.44|2096.94|2098.35|2096.85|2098.44|2096.94|2098.35|2096.85|0
1647298190000|2022-03-14 22:49:50|2098.26|2096.76|2097.94|2096.44|2098.35|2096.85|2097.94|2096.44|0
1647298200000|2022-03-14 22:50:00|2097.81|2096.31|2097.81|2096.31|2097.94|2096.44|2097.67|2096.17|0
1647298210000|2022-03-14 22:50:10|2097.72|2096.22|2097.72|2096.22|2097.81|2096.31|2097.72|2096.22|0
1647298220000|2022-03-14 22:50:20|2097.81|2096.31|2098.03|2096.53|2098.13|2096.63|2097.81|2096.31|0
1647298230000|2022-03-14 22:50:30|2098.04|2096.54|2097.9|2096.4|2098.26|2096.76|2097.9|2096.4|0
1647298250000|2022-03-14 22:50:50|2097.94|2096.44|2097.72|2096.22|2097.94|2096.44|2097.72|2096.22|0
1647298260000|2022-03-14 22:51:00|2097.67|2096.17|2097.67|2096.17|2097.9|2096.4|2097.67|2096.17|0
1647298270000|2022-03-14 22:51:10|2097.72|2096.22|2097.58|2096.08|2097.72|2096.22|2097.58|2096.08|0
1647298280000|2022-03-14 22:51:20|2097.67|2096.17|2097.45|2095.95|2097.72|2096.22|2097.45|2095.95|0
1647298290000|2022-03-14 22:51:30|2097.72|2096.22|2097.67|2096.17|2097.72|2096.22|2097.58|2096.08|0
1647298300000|2022-03-14 22:51:40|2097.72|2096.22|2097.67|2096.17|2097.72|2096.22|2097.67|2096.17|0
1647298310000|2022-03-14 22:51:50|2097.72|2096.22|2097.67|2096.17|2097.72|2096.22|2097.67|2096.17|0
1647298320000|2022-03-14 22:52:00|2097.58|2096.08|2097.67|2096.17|2097.67|2096.17|2097.49|2095.99|0
1647298360000|2022-03-14 22:52:40|2097.58|2096.08|2097.45|2095.95|2097.58|2096.08|2097.45|2095.95|0
1647298370000|2022-03-14 22:52:50|2097.36|2095.86|2097.36|2095.86|2097.45|2095.95|2097.36|2095.86|0
1647298380000|2022-03-14 22:53:00|2097.35|2095.85|2097.22|2095.72|2097.35|2095.85|2097.22|2095.72|0
1647298390000|2022-03-14 22:53:10|2097.36|2095.86|2097.36|2095.86|2097.36|2095.86|2097.36|2095.86|0
1647298400000|2022-03-14 22:53:20|2097.49|2095.99|2097.58|2096.08|2097.58|2096.08|2097.49|2095.99|0
1647298430000|2022-03-14 22:53:50|2097.67|2096.17|2097.9|2096.4|2097.9|2096.4|2097.67|2096.17|0
1647298440000|2022-03-14 22:54:00|2097.81|2096.31|2097.67|2096.17|2097.81|2096.31|2097.67|2096.17|0
1647298450000|2022-03-14 22:54:10|2097.72|2096.22|2097.9|2096.4|2097.94|2096.44|2097.72|2096.22|0
1647298460000|2022-03-14 22:54:20|2097.81|2096.31|2097.9|2096.4|2097.9|2096.4|2097.81|2096.31|0
1647298470000|2022-03-14 22:54:30|2097.81|2096.31|2097.67|2096.17|2097.81|2096.31|2097.49|2095.99|0
1647298480000|2022-03-14 22:54:40|2097.72|2096.22|2097.49|2095.99|2097.72|2096.22|2097.49|2095.99|0
1647298490000|2022-03-14 22:54:50|2097.36|2095.86|2097.36|2095.86|2097.36|2095.86|2097.36|2095.86|0
1647298510000|2022-03-14 22:55:10|2097.27|2095.77|2097.67|2096.17|2097.67|2096.17|2097.27|2095.77|0
1647298520000|2022-03-14 22:55:20|2097.58|2096.08|2097.36|2095.86|2097.67|2096.17|2097.36|2095.86|0
1647298530000|2022-03-14 22:55:30|2097.67|2096.17|2097.58|2096.08|2097.67|2096.17|2097.58|2096.08|0
1647298540000|2022-03-14 22:55:40|2097.67|2096.17|2097.49|2095.99|2097.67|2096.17|2097.49|2095.99|0
1647298550000|2022-03-14 22:55:50|2097.36|2095.86|2097.27|2095.77|2097.36|2095.86|2097.27|2095.77|0
1647298560000|2022-03-14 22:56:00|2097.26|2095.76|2097.36|2095.86|2097.36|2095.86|2097.22|2095.72|0
1647298570000|2022-03-14 22:56:10|2097.27|2095.77|2097.49|2095.99|2097.49|2095.99|2097.27|2095.77|0
1647298580000|2022-03-14 22:56:20|2097.45|2095.95|2097.49|2095.99|2097.49|2095.99|2097.45|2095.95|0
1647298590000|2022-03-14 22:56:30|2097.67|2096.17|2097.67|2096.17|2097.67|2096.17|2097.67|2096.17|0
1647298600000|2022-03-14 22:56:40|2097.49|2095.99|2097.58|2096.08|2097.67|2096.17|2097.49|2095.99|0
1647298610000|2022-03-14 22:56:50|2097.49|2095.99|2097.49|2095.99|2097.49|2095.99|2097.49|2095.99|0
1647298620000|2022-03-14 22:57:00|2097.58|2096.08|2097.49|2095.99|2097.58|2096.08|2097.45|2095.95|0
1647298630000|2022-03-14 22:57:10|2097.67|2096.17|2097.81|2096.31|2097.81|2096.31|2097.67|2096.17|0
1647298640000|2022-03-14 22:57:20|2097.94|2096.44|2097.81|2096.31|2097.94|2096.44|2097.81|2096.31|0
1647298650000|2022-03-14 22:57:30|2097.72|2096.22|2097.72|2096.22|2097.72|2096.22|2097.72|2096.22|0
1647298670000|2022-03-14 22:57:50|2097.81|2096.31|2097.81|2096.31|2097.81|2096.31|2097.81|2096.31|0
1647298690000|2022-03-14 22:58:10|2097.8|2096.3|2097.58|2096.08|2097.8|2096.3|2097.49|2095.99|0
1647298700000|2022-03-14 22:58:20|2097.49|2095.99|2097.36|2095.86|2097.49|2095.99|2097.36|2095.86|0
1647298710000|2022-03-14 22:58:30|2097.27|2095.77|2097.27|2095.77|2097.27|2095.77|2097.27|2095.77|0
1647298720000|2022-03-14 22:58:40|2097.26|2095.76|2097.13|2095.63|2097.27|2095.77|2097.13|2095.63|0
1647298730000|2022-03-14 22:58:50|2097.22|2095.72|2097.36|2095.86|2097.36|2095.86|2097.22|2095.72|0
1647298740000|2022-03-14 22:59:00|2097.35|2095.85|2097.04|2095.54|2097.35|2095.85|2096.99|2095.49|0
1647298750000|2022-03-14 22:59:10|2097.13|2095.63|2097.04|2095.54|2097.22|2095.72|2097.04|2095.54|0
1647298760000|2022-03-14 22:59:20|2097.22|2095.72|2097.22|2095.72|2097.22|2095.72|2097.22|2095.72|0
1647298780000|2022-03-14 22:59:40|2097.13|2095.63|2097.22|2095.72|2097.22|2095.72|2097.13|2095.63|0
1647298800000|2022-03-14 23:00:00|2097.04|2095.54|2097.36|2095.86|2097.49|2095.99|2097.04|2095.54|0
1647298810000|2022-03-14 23:00:10|2097.27|2095.77|2097.26|2095.76|2097.36|2095.86|2097.22|2095.72|0
1647298820000|2022-03-14 23:00:20|2097.22|2095.72|2097.36|2095.86|2097.81|2096.31|2096.9|2095.4|0
1647298830000|2022-03-14 23:00:30|2097.35|2095.85|2097.22|2095.72|2097.35|2095.85|2096.9|2095.4|0
1647298840000|2022-03-14 23:00:40|2097.04|2095.54|2096.9|2095.4|2097.04|2095.54|2096.9|2095.4|0
1647298850000|2022-03-14 23:00:50|2096.81|2095.31|2096.45|2094.95|2096.81|2095.31|2096.45|2094.95|0
1647298860000|2022-03-14 23:01:00|2096.32|2094.82|2096.13|2094.63|2096.32|2094.82|2096|2094.5|0
1647298870000|2022-03-14 23:01:10|2095.82|2094.32|2096.04|2094.54|2096.13|2094.63|2095.82|2094.32|0
1647298880000|2022-03-14 23:01:20|2096.05|2094.55|2096.04|2094.54|2096.13|2094.63|2096|2094.5|0
1647298890000|2022-03-14 23:01:30|2096.05|2094.55|2096|2094.5|2096.13|2094.63|2096|2094.5|0
1647298900000|2022-03-14 23:01:40|2096.04|2094.54|2096.13|2094.63|2096.13|2094.63|2096.04|2094.54|0
1647298910000|2022-03-14 23:01:50|2095.82|2094.32|2095.82|2094.32|2096|2094.5|2095.82|2094.32|0
1647298920000|2022-03-14 23:02:00|2095.91|2094.41|2096|2094.5|2096|2094.5|2095.91|2094.41|0
1647298930000|2022-03-14 23:02:10|2096.13|2094.63|2096.32|2094.82|2096.32|2094.82|2096.13|2094.63|0
1647298940000|2022-03-14 23:02:20|2096.31|2094.81|2096.04|2094.54|2096.31|2094.81|2096.04|2094.54|0
1647298950000|2022-03-14 23:02:30|2095.82|2094.32|2095.82|2094.32|2096|2094.5|2095.82|2094.32|0
1647298960000|2022-03-14 23:02:40|2095.91|2094.41|2095.91|2094.41|2095.91|2094.41|2095.91|2094.41|0
1647298980000|2022-03-14 23:03:00|2096|2094.5|2096|2094.5|2096|2094.5|2096|2094.5|0
1647298990000|2022-03-14 23:03:10|2095.82|2094.32|2095.82|2094.32|2095.82|2094.32|2095.82|2094.32|0
1647299000000|2022-03-14 23:03:20|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|2096.04|2094.54|0
1647299010000|2022-03-14 23:03:30|2096.04|2094.54|2095.68|2094.18|2096.04|2094.54|2095.68|2094.18|0
1647299020000|2022-03-14 23:03:40|2095.55|2094.05|2095.37|2093.87|2095.55|2094.05|2095.23|2093.73|0
1647299030000|2022-03-14 23:03:50|2095.46|2093.96|2095.55|2094.05|2095.55|2094.05|2095.37|2093.87|0
1647299040000|2022-03-14 23:04:00|2095.54|2094.04|2095.55|2094.05|2095.55|2094.05|2095.37|2093.87|0
1647299050000|2022-03-14 23:04:10|2095.59|2094.09|2095.59|2094.09|2095.59|2094.09|2095.59|2094.09|0
1647299060000|2022-03-14 23:04:20|2095.55|2094.05|2095.46|2093.96|2095.55|2094.05|2095.37|2093.87|0
1647299070000|2022-03-14 23:04:30|2095.55|2094.05|2095.55|2094.05|2095.59|2094.09|2095.46|2093.96|0
1647299080000|2022-03-14 23:04:40|2095.59|2094.09|2095.55|2094.05|2095.82|2094.32|2095.55|2094.05|0
1647299090000|2022-03-14 23:04:50|2095.59|2094.09|2095.55|2094.05|2095.59|2094.09|2095.55|2094.05|0
1647299100000|2022-03-14 23:05:00|2095.54|2094.04|2095.37|2093.87|2095.54|2094.04|2095.32|2093.82|0
1647299120000|2022-03-14 23:05:20|2095.36|2093.86|2095.55|2094.05|2095.55|2094.05|2095.23|2093.73|0
1647299130000|2022-03-14 23:05:30|2095.46|2093.96|2095.82|2094.32|2095.82|2094.32|2095.46|2093.96|0
1647299140000|2022-03-14 23:05:40|2095.77|2094.27|2095.68|2094.18|2095.82|2094.32|2095.68|2094.18|0
1647299150000|2022-03-14 23:05:50|2095.69|2094.19|2095.82|2094.32|2095.82|2094.32|2095.68|2094.18|0
1647299160000|2022-03-14 23:06:00|2096.13|2094.63|2096.04|2094.54|2096.13|2094.63|2096|2094.5|0
1647299170000|2022-03-14 23:06:10|2096.05|2094.55|2096|2094.5|2096.13|2094.63|2096|2094.5|0
1647299180000|2022-03-14 23:06:20|2096.13|2094.63|2096.14|2094.64|2096.14|2094.64|2096.13|2094.63|0
1647299190000|2022-03-14 23:06:30|2096.32|2094.82|2096.45|2094.95|2096.45|2094.95|2096.32|2094.82|0
1647299200000|2022-03-14 23:06:40|2096.36|2094.86|2096.32|2094.82|2096.36|2094.86|2096.32|2094.82|0
1647299210000|2022-03-14 23:06:50|2096.31|2094.81|2096.23|2094.73|2096.31|2094.81|2096.13|2094.63|0
1647299220000|2022-03-14 23:07:00|2096.32|2094.82|2096.23|2094.73|2096.32|2094.82|2096.23|2094.73|0
1647299230000|2022-03-14 23:07:10|2096.22|2094.72|2096.13|2094.63|2096.22|2094.72|2096.13|2094.63|0
1647299240000|2022-03-14 23:07:20|2096.04|2094.54|2096|2094.5|2096.04|2094.54|2096|2094.5|0
1647299250000|2022-03-14 23:07:30|2095.82|2094.32|2095.91|2094.41|2095.91|2094.41|2095.82|2094.32|0
1647299260000|2022-03-14 23:07:40|2096|2094.5|2096.04|2094.54|2096.04|2094.54|2096|2094.5|0
1647299270000|2022-03-14 23:07:50|2096|2094.5|2096.13|2094.63|2096.13|2094.63|2096|2094.5|0
1647299280000|2022-03-14 23:08:00|2096.14|2094.64|2096.59|2095.09|2096.59|2095.09|2096.14|2094.64|0
1647299290000|2022-03-14 23:08:10|2096.58|2095.08|2096.13|2094.63|2096.58|2095.08|2096.13|2094.63|0
1647299300000|2022-03-14 23:08:20|2096.04|2094.54|2096.23|2094.73|2096.23|2094.73|2096.04|2094.54|0
1647299310000|2022-03-14 23:08:30|2096.32|2094.82|2096.23|2094.73|2096.32|2094.82|2096.23|2094.73|0
1647299330000|2022-03-14 23:08:50|2096.32|2094.82|2096|2094.5|2096.36|2094.86|2096|2094.5|0
1647299340000|2022-03-14 23:09:00|2095.91|2094.41|2096|2094.5|2096|2094.5|2095.91|2094.41|0
1647299350000|2022-03-14 23:09:10|2096.04|2094.54|2096.23|2094.73|2096.23|2094.73|2096.04|2094.54|0
1647299360000|2022-03-14 23:09:20|2096.22|2094.72|2096.13|2094.63|2096.22|2094.72|2096.13|2094.63|0
1647299390000|2022-03-14 23:09:50|2096|2094.5|2096|2094.5|2096|2094.5|2096|2094.5|0
1647299400000|2022-03-14 23:10:00|2095.82|2094.32|2095.55|2094.05|2095.82|2094.32|2095.55|2094.05|0
1647299410000|2022-03-14 23:10:10|2095.59|2094.09|2095.23|2093.73|2095.59|2094.09|2095.23|2093.73|0
1647299420000|2022-03-14 23:10:20|2095.22|2093.72|2094.33|2092.83|2095.22|2093.72|2094.33|2092.83|0
1647299430000|2022-03-14 23:10:30|2094.37|2092.87|2094.91|2093.41|2095|2093.5|2094.37|2092.87|0
1647299440000|2022-03-14 23:10:40|2094.87|2093.37|2094.69|2093.19|2094.87|2093.37|2094.64|2093.14|0
1647299450000|2022-03-14 23:10:50|2094.78|2093.28|2094.91|2093.41|2094.91|2093.41|2094.69|2093.19|0
1647299460000|2022-03-14 23:11:00|2094.87|2093.37|2094.64|2093.14|2094.87|2093.37|2094.64|2093.14|0
1647299470000|2022-03-14 23:11:10|2094.69|2093.19|2094.69|2093.19|2094.69|2093.19|2094.55|2093.05|0
1647299480000|2022-03-14 23:11:20|2094.78|2093.28|2094.91|2093.41|2095|2093.5|2094.78|2093.28|0
1647299490000|2022-03-14 23:11:30|2094.87|2093.37|2094.87|2093.37|2094.87|2093.37|2094.87|2093.37|0
1647299500000|2022-03-14 23:11:40|2094.78|2093.28|2094.87|2093.37|2094.87|2093.37|2094.78|2093.28|0
1647299510000|2022-03-14 23:11:50|2094.78|2093.28|2094.78|2093.28|2094.78|2093.28|2094.78|2093.28|0
1647299520000|2022-03-14 23:12:00|2094.69|2093.19|2094.64|2093.14|2094.69|2093.19|2094.33|2092.83|0
1647299530000|2022-03-14 23:12:10|2094.55|2093.05|2094.55|2093.05|2094.64|2093.14|2094.46|2092.96|0
1647299540000|2022-03-14 23:12:20|2094.64|2093.14|2094.69|2093.19|2094.69|2093.19|2094.64|2093.14|0
1647299550000|2022-03-14 23:12:30|2094.64|2093.14|2094.69|2093.19|2094.69|2093.19|2094.64|2093.14|0
1647299560000|2022-03-14 23:12:40|2094.78|2093.28|2094.78|2093.28|2094.87|2093.37|2094.64|2093.14|0
1647299570000|2022-03-14 23:12:50|2094.91|2093.41|2094.91|2093.41|2094.91|2093.41|2094.91|2093.41|0
1647299580000|2022-03-14 23:13:00|2094.87|2093.37|2094.78|2093.28|2094.87|2093.37|2094.78|2093.28|0
1647299590000|2022-03-14 23:13:10|2094.91|2093.41|2094.91|2093.41|2094.91|2093.41|2094.91|2093.41|0
1647299600000|2022-03-14 23:13:20|2094.92|2093.42|2095.09|2093.59|2095.09|2093.59|2094.92|2093.42|0
1647299610000|2022-03-14 23:13:30|2094.91|2093.41|2095|2093.5|2095|2093.5|2094.91|2093.41|0
1647299620000|2022-03-14 23:13:40|2095.01|2093.51|2095|2093.5|2095.09|2093.59|2095|2093.5|0
1647299630000|2022-03-14 23:13:50|2094.91|2093.41|2094.87|2093.37|2094.91|2093.41|2094.87|2093.37|0
1647299640000|2022-03-14 23:14:00|2094.91|2093.41|2095|2093.5|2095|2093.5|2094.78|2093.28|0
1647299650000|2022-03-14 23:14:10|2094.91|2093.41|2095.09|2093.59|2095.23|2093.73|2094.91|2093.41|0
1647299660000|2022-03-14 23:14:20|2095|2093.5|2095|2093.5|2095|2093.5|2095|2093.5|0
1647299670000|2022-03-14 23:14:30|2095.01|2093.51|2095.23|2093.73|2095.23|2093.73|2095.01|2093.51|0
1647299690000|2022-03-14 23:14:50|2095.24|2093.74|2096|2094.5|2096|2094.5|2095.24|2093.74|0
1647299700000|2022-03-14 23:15:00|2096.13|2094.63|2095.82|2094.32|2096.32|2094.82|2095.82|2094.32|0
1647299710000|2022-03-14 23:15:10|2095.68|2094.18|2095.68|2094.18|2095.82|2094.32|2095.68|2094.18|0
1647299720000|2022-03-14 23:15:20|2095.77|2094.27|2096|2094.5|2096|2094.5|2095.68|2094.18|0
1647299730000|2022-03-14 23:15:30|2095.91|2094.41|2095.77|2094.27|2095.91|2094.41|2095.77|2094.27|0
1647299740000|2022-03-14 23:15:40|2095.68|2094.18|2096|2094.5|2096|2094.5|2095.68|2094.18|0
1647299750000|2022-03-14 23:15:50|2096.13|2094.63|2096|2094.5|2096.13|2094.63|2096|2094.5|0
1647299760000|2022-03-14 23:16:00|2096.01|2094.51|2096.59|2095.09|2096.68|2095.18|2096.01|2094.51|0
1647299770000|2022-03-14 23:16:10|2096.68|2095.18|2096.9|2095.4|2096.99|2095.49|2096.68|2095.18|0
1647299780000|2022-03-14 23:16:20|2096.81|2095.31|2096.77|2095.27|2096.81|2095.31|2096.77|2095.27|0
1647299800000|2022-03-14 23:16:40|2096.76|2095.26|2096.59|2095.09|2096.76|2095.26|2096.45|2094.95|0
1647299810000|2022-03-14 23:16:50|2096.5|2095|2096.5|2095|2096.5|2095|2096.5|2095|0
1647299830000|2022-03-14 23:17:10|2096.45|2094.95|2096.59|2095.09|2096.59|2095.09|2096.45|2094.95|0
1647299840000|2022-03-14 23:17:20|2096.68|2095.18|2096.68|2095.18|2096.68|2095.18|2096.68|2095.18|0
1647299850000|2022-03-14 23:17:30|2096.59|2095.09|2096.59|2095.09|2096.59|2095.09|2096.59|2095.09|0
1647299860000|2022-03-14 23:17:40|2096.58|2095.08|2096.77|2095.27|2096.77|2095.27|2096.32|2094.82|0
1647299870000|2022-03-14 23:17:50|2096.68|2095.18|2096.9|2095.4|2096.9|2095.4|2096.68|2095.18|0
1647299880000|2022-03-14 23:18:00|2096.81|2095.31|2096.68|2095.18|2096.9|2095.4|2096.68|2095.18|0
1647299890000|2022-03-14 23:18:10|2096.77|2095.27|2096.77|2095.27|2096.77|2095.27|2096.59|2095.09|0
1647299910000|2022-03-14 23:18:30|2096.59|2095.09|2096.32|2094.82|2096.59|2095.09|2096.32|2094.82|0
1647299920000|2022-03-14 23:18:40|2096.31|2094.81|2096|2094.5|2096.31|2094.81|2095.82|2094.32|0
1647299930000|2022-03-14 23:18:50|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|0
1647299940000|2022-03-14 23:19:00|2096|2094.5|2096.68|2095.18|2096.68|2095.18|2096|2094.5|0
1647299950000|2022-03-14 23:19:10|2096.77|2095.27|2096.77|2095.27|2096.77|2095.27|2096.68|2095.18|0
1647299960000|2022-03-14 23:19:20|2096.81|2095.31|2096.9|2095.4|2096.9|2095.4|2096.77|2095.27|0
1647299970000|2022-03-14 23:19:30|2096.91|2095.41|2097.04|2095.54|2097.22|2095.72|2096.91|2095.41|0
1647299980000|2022-03-14 23:19:40|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|2096.77|2095.27|0
1647300000000|2022-03-14 23:20:00|2096.91|2095.41|2096.77|2095.27|2097.22|2095.72|2096.77|2095.27|0
1647300010000|2022-03-14 23:20:10|2096.81|2095.31|2096.81|2095.31|2096.81|2095.31|2096.77|2095.27|0
1647300020000|2022-03-14 23:20:20|2096.77|2095.27|2096.77|2095.27|2096.81|2095.31|2096.77|2095.27|0
1647300030000|2022-03-14 23:20:30|2096.81|2095.31|2096.9|2095.4|2096.9|2095.4|2096.81|2095.31|0
1647300040000|2022-03-14 23:20:40|2096.81|2095.31|2096.77|2095.27|2096.81|2095.31|2096.77|2095.27|0
1647300050000|2022-03-14 23:20:50|2096.81|2095.31|2096.9|2095.4|2096.9|2095.4|2096.81|2095.31|0
1647300060000|2022-03-14 23:21:00|2096.91|2095.41|2096.9|2095.4|2096.99|2095.49|2096.9|2095.4|0
1647300070000|2022-03-14 23:21:10|2096.91|2095.41|2096.99|2095.49|2097.04|2095.54|2096.91|2095.41|0
1647300080000|2022-03-14 23:21:20|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|0
1647300090000|2022-03-14 23:21:30|2096.77|2095.27|2096.59|2095.09|2096.77|2095.27|2096.59|2095.09|0
1647300100000|2022-03-14 23:21:40|2096.68|2095.18|2096.77|2095.27|2096.81|2095.31|2096.59|2095.09|0
1647300130000|2022-03-14 23:22:10|2096.81|2095.31|2096.9|2095.4|2096.9|2095.4|2096.81|2095.31|0
1647300140000|2022-03-14 23:22:20|2096.91|2095.41|2097.04|2095.54|2097.04|2095.54|2096.91|2095.41|0
1647300150000|2022-03-14 23:22:30|2096.99|2095.49|2096.9|2095.4|2096.99|2095.49|2096.9|2095.4|0
1647300160000|2022-03-14 23:22:40|2096.91|2095.41|2096.77|2095.27|2096.99|2095.49|2096.77|2095.27|0
1647300170000|2022-03-14 23:22:50|2096.81|2095.31|2096.81|2095.31|2096.81|2095.31|2096.81|2095.31|0
1647300180000|2022-03-14 23:23:00|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|2096.9|2095.4|0
1647300190000|2022-03-14 23:23:10|2096.91|2095.41|2096.77|2095.27|2096.99|2095.49|2096.77|2095.27|0
1647300200000|2022-03-14 23:23:20|2096.81|2095.31|2096.81|2095.31|2096.9|2095.4|2096.81|2095.31|0
1647300210000|2022-03-14 23:23:30|2096.68|2095.18|2096.59|2095.09|2096.68|2095.18|2096.59|2095.09|0
1647300220000|2022-03-14 23:23:40|2096.81|2095.31|2097.04|2095.54|2097.04|2095.54|2096.81|2095.31|0
1647300230000|2022-03-14 23:23:50|2096.9|2095.4|2096.99|2095.49|2097.04|2095.54|2096.9|2095.4|0
1647300240000|2022-03-14 23:24:00|2097|2095.5|2097.04|2095.54|2097.04|2095.54|2096.99|2095.49|0
1647300250000|2022-03-14 23:24:10|2097.27|2095.77|2096.77|2095.27|2097.27|2095.77|2096.77|2095.27|0
1647300260000|2022-03-14 23:24:20|2096.76|2095.26|2096.45|2094.95|2096.76|2095.26|2096.45|2094.95|0
1647300270000|2022-03-14 23:24:30|2096.5|2095|2096.13|2094.63|2096.5|2095|2096.13|2094.63|0
1647300280000|2022-03-14 23:24:40|2096.14|2094.64|2096.13|2094.63|2096.32|2094.82|2096.13|2094.63|0
1647300300000|2022-03-14 23:25:00|2096|2094.5|2096|2094.5|2096|2094.5|2096|2094.5|0
1647300310000|2022-03-14 23:25:10|2096.13|2094.63|2096.32|2094.82|2096.45|2094.95|2096.13|2094.63|0
1647300320000|2022-03-14 23:25:20|2096.31|2094.81|2096.32|2094.82|2096.32|2094.82|2096.23|2094.73|0
1647300330000|2022-03-14 23:25:30|2096.31|2094.81|2096.45|2094.95|2096.45|2094.95|2096.23|2094.73|0
1647300340000|2022-03-14 23:25:40|2096.32|2094.82|2096.45|2094.95|2096.45|2094.95|2096.32|2094.82|0
1647300350000|2022-03-14 23:25:50|2096.46|2094.96|2096.36|2094.86|2096.68|2095.18|2096.36|2094.86|0
1647300360000|2022-03-14 23:26:00|2096.45|2094.95|2096.59|2095.09|2096.59|2095.09|2096.45|2094.95|0
1647300370000|2022-03-14 23:26:10|2096.5|2095|2096.5|2095|2096.5|2095|2096.45|2094.95|0
1647300390000|2022-03-14 23:26:30|2096.59|2095.09|2096.59|2095.09|2096.59|2095.09|2096.59|2095.09|0
1647300400000|2022-03-14 23:26:40|2096.5|2095|2096.5|2095|2096.59|2095.09|2096.5|2095|0
1647300410000|2022-03-14 23:26:50|2096.49|2094.99|2096.59|2095.09|2096.59|2095.09|2096.23|2094.73|0
1647300420000|2022-03-14 23:27:00|2096.5|2095|2096.45|2094.95|2096.5|2095|2096.45|2094.95|0
1647300430000|2022-03-14 23:27:10|2096.5|2095|2096.68|2095.18|2096.77|2095.27|2096.5|2095|0
1647300440000|2022-03-14 23:27:20|2096.77|2095.27|2096.99|2095.49|2096.99|2095.49|2096.68|2095.18|0
1647300450000|2022-03-14 23:27:30|2096.9|2095.4|2097.04|2095.54|2097.13|2095.63|2096.9|2095.4|0
1647300460000|2022-03-14 23:27:40|2097.13|2095.63|2096.99|2095.49|2097.22|2095.72|2096.99|2095.49|0
1647300470000|2022-03-14 23:27:50|2096.9|2095.4|2096.68|2095.18|2096.99|2095.49|2096.68|2095.18|0
1647300480000|2022-03-14 23:28:00|2096.59|2095.09|2096.59|2095.09|2096.77|2095.27|2096.5|2095|0
1647300490000|2022-03-14 23:28:10|2096.77|2095.27|2096.9|2095.4|2096.99|2095.49|2096.77|2095.27|0
1647300500000|2022-03-14 23:28:20|2096.81|2095.31|2096.68|2095.18|2096.9|2095.4|2096.68|2095.18|0
1647300510000|2022-03-14 23:28:30|2096.81|2095.31|2096.81|2095.31|2096.81|2095.31|2096.81|2095.31|0
1647300520000|2022-03-14 23:28:40|2096.9|2095.4|2096.77|2095.27|2096.9|2095.4|2096.77|2095.27|0
1647300530000|2022-03-14 23:28:50|2096.68|2095.18|2096.68|2095.18|2096.68|2095.18|2096.68|2095.18|0
1647300540000|2022-03-14 23:29:00|2096.67|2095.17|2096.49|2094.99|2096.67|2095.17|2096.49|2094.99|0
1647300550000|2022-03-14 23:29:10|2096.67|2095.17|2096.58|2095.08|2096.67|2095.17|2096.58|2095.08|0
1647300560000|2022-03-14 23:29:20|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|2096.58|2095.08|0
1647300570000|2022-03-14 23:29:30|2096.58|2095.08|2096.76|2095.26|2096.76|2095.26|2096.58|2095.08|0
1647300590000|2022-03-14 23:29:50|2096.67|2095.17|2096.76|2095.26|2096.76|2095.26|2096.58|2095.08|0
1647300600000|2022-03-14 23:30:00|2096.67|2095.17|2097.21|2095.71|2097.21|2095.71|2096.67|2095.17|0
1647300610000|2022-03-14 23:30:10|2097.12|2095.62|2097.12|2095.62|2097.12|2095.62|2097.03|2095.53|0
1647300620000|2022-03-14 23:30:20|2097.21|2095.71|2097.35|2095.85|2097.48|2095.98|2097.21|2095.71|0
1647300630000|2022-03-14 23:30:30|2097.44|2095.94|2097.26|2095.76|2097.48|2095.98|2097.26|2095.76|0
1647300640000|2022-03-14 23:30:40|2097.25|2095.75|2097.35|2095.85|2097.35|2095.85|2097.21|2095.71|0
1647300650000|2022-03-14 23:30:50|2097.26|2095.76|2097.35|2095.85|2097.35|2095.85|2097.21|2095.71|0
1647300660000|2022-03-14 23:31:00|2097.26|2095.76|2097.03|2095.53|2097.26|2095.76|2097.03|2095.53|0
1647300670000|2022-03-14 23:31:10|2097.12|2095.62|2097.12|2095.62|2097.12|2095.62|2097.03|2095.53|0
1647300680000|2022-03-14 23:31:20|2097.21|2095.71|2097.21|2095.71|2097.35|2095.85|2097.12|2095.62|0
1647300690000|2022-03-14 23:31:30|2097.26|2095.76|2097.21|2095.71|2097.35|2095.85|2097.21|2095.71|0
1647300700000|2022-03-14 23:31:40|2097.12|2095.62|2097.03|2095.53|2097.21|2095.71|2097.03|2095.53|0
1647300710000|2022-03-14 23:31:50|2097.12|2095.62|2097.03|2095.53|2097.21|2095.71|2097.03|2095.53|0
1647300720000|2022-03-14 23:32:00|2097.21|2095.71|2097.21|2095.71|2097.21|2095.71|2097.21|2095.71|0
1647300730000|2022-03-14 23:32:10|2097.35|2095.85|2097.21|2095.71|2097.35|2095.85|2097.21|2095.71|0
1647300740000|2022-03-14 23:32:20|2097.03|2095.53|2096.89|2095.39|2097.03|2095.53|2096.89|2095.39|0
1647300750000|2022-03-14 23:32:30|2096.44|2094.94|2096.58|2095.08|2096.58|2095.08|2096.44|2094.94|0
1647300760000|2022-03-14 23:32:40|2096.49|2094.99|2096.35|2094.85|2096.67|2095.17|2096.31|2094.81|0
1647300770000|2022-03-14 23:32:50|2096.44|2094.94|2095.99|2094.49|2096.44|2094.94|2095.99|2094.49|0
1647300780000|2022-03-14 23:33:00|2096.12|2094.62|2096.12|2094.62|2096.12|2094.62|2095.99|2094.49|0
1647300800000|2022-03-14 23:33:20|2095.99|2094.49|2096.35|2094.85|2096.35|2094.85|2095.99|2094.49|0
1647300810000|2022-03-14 23:33:30|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|0
1647300820000|2022-03-14 23:33:40|2096.35|2094.85|2096.31|2094.81|2096.35|2094.85|2096.31|2094.81|0
1647300830000|2022-03-14 23:33:50|2096.3|2094.8|2096.12|2094.62|2096.3|2094.8|2096.12|2094.62|0
1647300840000|2022-03-14 23:34:00|2096.03|2094.53|2096.31|2094.81|2096.31|2094.81|2096.03|2094.53|0
1647300860000|2022-03-14 23:34:20|2096.44|2094.94|2096.35|2094.85|2096.44|2094.94|2096.31|2094.81|0
1647300870000|2022-03-14 23:34:30|2096.44|2094.94|2096.35|2094.85|2096.44|2094.94|2096.31|2094.81|0
1647300890000|2022-03-14 23:34:50|2096.31|2094.81|2096.22|2094.72|2096.31|2094.81|2096.22|2094.72|0
1647300900000|2022-03-14 23:35:00|2096.31|2094.81|2096.58|2095.08|2096.58|2095.08|2096.31|2094.81|0
1647300910000|2022-03-14 23:35:10|2096.67|2095.17|2096.58|2095.08|2096.67|2095.17|2096.58|2095.08|0
1647300920000|2022-03-14 23:35:20|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|0
1647300930000|2022-03-14 23:35:30|2096.76|2095.26|2097.44|2095.94|2097.48|2095.98|2096.76|2095.26|0
1647300940000|2022-03-14 23:35:40|2097.48|2095.98|2097.48|2095.98|2097.48|2095.98|2097.35|2095.85|0
1647300950000|2022-03-14 23:35:50|2097.57|2096.07|2097.48|2095.98|2097.66|2096.16|2097.48|2095.98|0
1647300960000|2022-03-14 23:36:00|2097.44|2095.94|2097.48|2095.98|2097.66|2096.16|2097.35|2095.85|0
1647300970000|2022-03-14 23:36:10|2097.57|2096.07|2097.48|2095.98|2097.66|2096.16|2097.48|2095.98|0
1647300980000|2022-03-14 23:36:20|2097.35|2095.85|2097.44|2095.94|2097.44|2095.94|2097.35|2095.85|0
1647300990000|2022-03-14 23:36:30|2097.35|2095.85|2097.35|2095.85|2097.48|2095.98|2097.35|2095.85|0
1647301000000|2022-03-14 23:36:40|2097.44|2095.94|2097.44|2095.94|2097.44|2095.94|2097.44|2095.94|0
1647301010000|2022-03-14 23:36:50|2097.35|2095.85|2097.35|2095.85|2097.35|2095.85|2097.35|2095.85|0
1647301020000|2022-03-14 23:37:00|2097.44|2095.94|2097.35|2095.85|2097.44|2095.94|2097.35|2095.85|0
1647301030000|2022-03-14 23:37:10|2097.48|2095.98|2097.44|2095.94|2097.57|2096.07|2097.35|2095.85|0
1647301040000|2022-03-14 23:37:20|2097.48|2095.98|2097.71|2096.21|2097.8|2096.3|2097.48|2095.98|0
1647301050000|2022-03-14 23:37:30|2097.66|2096.16|2097.71|2096.21|2097.8|2096.3|2097.48|2095.98|0
1647301060000|2022-03-14 23:37:40|2097.66|2096.16|2097.71|2096.21|2097.71|2096.21|2097.66|2096.16|0
1647301070000|2022-03-14 23:37:50|2097.66|2096.16|2097.48|2095.98|2097.66|2096.16|2097.35|2095.85|0
1647301080000|2022-03-14 23:38:00|2097.35|2095.85|2097.12|2095.62|2097.35|2095.85|2097.12|2095.62|0
1647301090000|2022-03-14 23:38:10|2097.03|2095.53|2097.21|2095.71|2097.21|2095.71|2097.03|2095.53|0
1647301100000|2022-03-14 23:38:20|2097.26|2095.76|2097.35|2095.85|2097.35|2095.85|2097.26|2095.76|0
1647301110000|2022-03-14 23:38:30|2097.26|2095.76|2097.26|2095.76|2097.26|2095.76|2097.26|2095.76|0
1647301120000|2022-03-14 23:38:40|2097.25|2095.75|2097.21|2095.71|2097.25|2095.75|2097.21|2095.71|0
1647301130000|2022-03-14 23:38:50|2097.26|2095.76|2097.57|2096.07|2097.57|2096.07|2097.26|2095.76|0
1647301140000|2022-03-14 23:39:00|2097.66|2096.16|2097.21|2095.71|2097.66|2096.16|2097.21|2095.71|0
1647301150000|2022-03-14 23:39:10|2097.12|2095.62|2097.12|2095.62|2097.12|2095.62|2097.12|2095.62|0
1647301160000|2022-03-14 23:39:20|2097.26|2095.76|2097.26|2095.76|2097.26|2095.76|2097.26|2095.76|0
1647301180000|2022-03-14 23:39:40|2097.25|2095.75|2097.44|2095.94|2097.44|2095.94|2097.21|2095.71|0
1647301190000|2022-03-14 23:39:50|2097.48|2095.98|2097.57|2096.07|2097.57|2096.07|2097.48|2095.98|0
1647301200000|2022-03-14 23:40:00|2097.48|2095.98|2097.48|2095.98|2097.57|2096.07|2097.48|2095.98|0
1647301210000|2022-03-14 23:40:10|2097.49|2095.99|2097.67|2096.17|2097.8|2096.3|2097.49|2095.99|0
1647301220000|2022-03-14 23:40:20|2097.8|2096.3|2097.8|2096.3|2097.8|2096.3|2097.66|2096.16|0
1647301230000|2022-03-14 23:40:30|2097.71|2096.21|2097.71|2096.21|2097.71|2096.21|2097.71|2096.21|0
1647301240000|2022-03-14 23:40:40|2097.8|2096.3|2097.8|2096.3|2097.8|2096.3|2097.8|2096.3|0
1647301260000|2022-03-14 23:41:00|2097.89|2096.39|2097.48|2095.98|2097.89|2096.39|2097.48|2095.98|0
1647301270000|2022-03-14 23:41:10|2097.44|2095.94|2097.26|2095.76|2097.44|2095.94|2097.21|2095.71|0
1647301280000|2022-03-14 23:41:20|2097.25|2095.75|2097.21|2095.71|2097.25|2095.75|2097.21|2095.71|0
1647301300000|2022-03-14 23:41:40|2097.26|2095.76|2097.26|2095.76|2097.26|2095.76|2097.26|2095.76|0
1647301320000|2022-03-14 23:42:00|2097.35|2095.85|2097.26|2095.76|2097.35|2095.85|2097.26|2095.76|0
1647301330000|2022-03-14 23:42:10|2097.25|2095.75|2097.21|2095.71|2097.35|2095.85|2097.21|2095.71|0
1647301340000|2022-03-14 23:42:20|2097.03|2095.53|2097.03|2095.53|2097.21|2095.71|2097.03|2095.53|0
1647301350000|2022-03-14 23:42:30|2096.98|2095.48|2096.98|2095.48|2097.03|2095.53|2096.98|2095.48|0
1647301360000|2022-03-14 23:42:40|2096.89|2095.39|2097.03|2095.53|2097.03|2095.53|2096.89|2095.39|0
1647301380000|2022-03-14 23:43:00|2096.89|2095.39|2096.67|2095.17|2096.89|2095.39|2096.67|2095.17|0
1647301390000|2022-03-14 23:43:10|2096.58|2095.08|2096.44|2094.94|2096.58|2095.08|2096.44|2094.94|0
1647301400000|2022-03-14 23:43:20|2096.58|2095.08|2096.58|2095.08|2096.58|2095.08|2096.44|2094.94|0
1647301410000|2022-03-14 23:43:30|2096.76|2095.26|2096.89|2095.39|2096.89|2095.39|2096.76|2095.26|0
1647301420000|2022-03-14 23:43:40|2096.8|2095.3|2096.89|2095.39|2097.03|2095.53|2096.76|2095.26|0
1647301430000|2022-03-14 23:43:50|2096.9|2095.4|2096.89|2095.39|2097.03|2095.53|2096.89|2095.39|0
1647301440000|2022-03-14 23:44:00|2096.8|2095.3|2096.89|2095.39|2096.89|2095.39|2096.8|2095.3|0
1647301450000|2022-03-14 23:44:10|2096.9|2095.4|2096.89|2095.39|2097.03|2095.53|2096.89|2095.39|0
1647301460000|2022-03-14 23:44:20|2096.9|2095.4|2096.89|2095.39|2097.03|2095.53|2096.89|2095.39|0
1647301470000|2022-03-14 23:44:30|2096.9|2095.4|2096.9|2095.4|2096.99|2095.49|2096.9|2095.4|0
1647301480000|2022-03-14 23:44:40|2096.91|2095.41|2096.99|2095.49|2097.04|2095.54|2096.91|2095.41|0
1647301490000|2022-03-14 23:44:50|2097|2095.5|2097.04|2095.54|2097.04|2095.54|2096.99|2095.49|0
1647301500000|2022-03-14 23:45:00|2097.03|2095.53|2097.03|2095.53|2097.21|2095.71|2096.98|2095.48|0
1647301510000|2022-03-14 23:45:10|2096.98|2095.48|2096.98|2095.48|2096.98|2095.48|2096.89|2095.39|0
1647301520000|2022-03-14 23:45:20|2096.89|2095.39|2097.03|2095.53|2097.03|2095.53|2096.89|2095.39|0
1647301530000|2022-03-14 23:45:30|2097.12|2095.62|2097.26|2095.76|2097.35|2095.85|2097.12|2095.62|0
1647301540000|2022-03-14 23:45:40|2097.35|2095.85|2097.03|2095.53|2097.35|2095.85|2097.03|2095.53|0
1647301550000|2022-03-14 23:45:50|2097.21|2095.71|2095.36|2093.86|2097.21|2095.71|2095.08|2093.58|0
1647301560000|2022-03-14 23:46:00|2095.35|2093.85|2095.54|2094.04|2095.54|2094.04|2095.22|2093.72|0
1647301570000|2022-03-14 23:46:10|2095.58|2094.08|2095.54|2094.04|2095.67|2094.17|2095.36|2093.86|0
1647301580000|2022-03-14 23:46:20|2095.58|2094.08|2095.54|2094.04|2095.58|2094.08|2095.36|2093.86|0
1647301600000|2022-03-14 23:46:40|2095.53|2094.03|2095.54|2094.04|2095.54|2094.04|2095.36|2093.86|0
1647301610000|2022-03-14 23:46:50|2095.53|2094.03|2095.36|2093.86|2095.53|2094.03|2095.36|2093.86|0
1647301620000|2022-03-14 23:47:00|2095.45|2093.95|2095.36|2093.86|2095.45|2093.95|2095.36|2093.86|0
1647301630000|2022-03-14 23:47:10|2095.45|2093.95|2095.54|2094.04|2095.54|2094.04|2095.36|2093.86|0
1647301640000|2022-03-14 23:47:20|2095.67|2094.17|2095.76|2094.26|2095.76|2094.26|2095.67|2094.17|0
1647301650000|2022-03-14 23:47:30|2095.67|2094.17|2095.36|2093.86|2095.67|2094.17|2095.36|2093.86|0
1647301660000|2022-03-14 23:47:40|2095.54|2094.04|2095.36|2093.86|2095.67|2094.17|2095.36|2093.86|0
1647301670000|2022-03-14 23:47:50|2095.54|2094.04|2095.54|2094.04|2095.54|2094.04|2095.54|2094.04|0
1647301680000|2022-03-14 23:48:00|2095.58|2094.08|2095.58|2094.08|2095.67|2094.17|2095.58|2094.08|0
1647301690000|2022-03-14 23:48:10|2095.67|2094.17|2095.67|2094.17|2095.81|2094.31|2095.67|2094.17|0
1647301700000|2022-03-14 23:48:20|2095.76|2094.26|2095.67|2094.17|2095.81|2094.31|2095.67|2094.17|0
1647301710000|2022-03-14 23:48:30|2095.54|2094.04|2095.81|2094.31|2095.81|2094.31|2095.54|2094.04|0
1647301720000|2022-03-14 23:48:40|2095.76|2094.26|2095.54|2094.04|2095.76|2094.26|2095.54|2094.04|0
1647301730000|2022-03-14 23:48:50|2095.53|2094.03|2095.36|2093.86|2095.53|2094.03|2095.36|2093.86|0
1647301740000|2022-03-14 23:49:00|2095.45|2093.95|2095.67|2094.17|2095.67|2094.17|2095.45|2093.95|0
1647301750000|2022-03-14 23:49:10|2095.58|2094.08|2095.81|2094.31|2095.81|2094.31|2095.58|2094.08|0
1647301760000|2022-03-14 23:49:20|2095.67|2094.17|2095.67|2094.17|2095.67|2094.17|2095.67|2094.17|0
1647301770000|2022-03-14 23:49:30|2095.68|2094.18|2095.81|2094.31|2095.99|2094.49|2095.68|2094.18|0
1647301780000|2022-03-14 23:49:40|2095.9|2094.4|2095.81|2094.31|2095.9|2094.4|2095.81|2094.31|0
1647301790000|2022-03-14 23:49:50|2095.67|2094.17|2095.54|2094.04|2095.76|2094.26|2095.54|2094.04|0
1647301800000|2022-03-14 23:50:00|2095.58|2094.08|2095.81|2094.31|2095.81|2094.31|2095.58|2094.08|0
1647301810000|2022-03-14 23:50:10|2095.67|2094.17|2095.81|2094.31|2095.81|2094.31|2095.67|2094.17|0
1647301820000|2022-03-14 23:50:20|2095.67|2094.17|2095.67|2094.17|2095.67|2094.17|2095.67|2094.17|0
1647301830000|2022-03-14 23:50:30|2095.58|2094.08|2095.67|2094.17|2095.67|2094.17|2095.58|2094.08|0
1647301840000|2022-03-14 23:50:40|2095.58|2094.08|2095.54|2094.04|2095.58|2094.08|2095.22|2093.72|0
1647301850000|2022-03-14 23:50:50|2095.45|2093.95|2095.67|2094.17|2095.67|2094.17|2095.45|2093.95|0
1647301860000|2022-03-14 23:51:00|2095.68|2094.18|2095.58|2094.08|2095.81|2094.31|2095.58|2094.08|0
1647301870000|2022-03-14 23:51:10|2095.67|2094.17|2095.67|2094.17|2095.81|2094.31|2095.67|2094.17|0
1647301880000|2022-03-14 23:51:20|2095.58|2094.08|2095.81|2094.31|2095.81|2094.31|2095.58|2094.08|0
1647301890000|2022-03-14 23:51:30|2095.67|2094.17|2095.58|2094.08|2095.67|2094.17|2095.58|2094.08|0
1647301900000|2022-03-14 23:51:40|2095.36|2093.86|2095.22|2093.72|2095.36|2093.86|2094.9|2093.4|0
1647301910000|2022-03-14 23:51:50|2095.08|2093.58|2095.08|2093.58|2095.08|2093.58|2095.08|2093.58|0
1647301920000|2022-03-14 23:52:00|2095.09|2093.59|2095.22|2093.72|2095.22|2093.72|2095.08|2093.58|0
1647301930000|2022-03-14 23:52:10|2095.08|2093.58|2094.9|2093.4|2095.08|2093.58|2094.9|2093.4|0
1647301940000|2022-03-14 23:52:20|2094.91|2093.41|2095.08|2093.58|2095.08|2093.58|2094.9|2093.4|0
1647301950000|2022-03-14 23:52:30|2094.9|2093.4|2095.08|2093.58|2095.08|2093.58|2094.9|2093.4|0
1647301960000|2022-03-14 23:52:40|2095.09|2093.59|2095.08|2093.58|2095.22|2093.72|2095.08|2093.58|0
1647301970000|2022-03-14 23:52:50|2094.99|2093.49|2095.08|2093.58|2095.22|2093.72|2094.9|2093.4|0
1647301980000|2022-03-14 23:53:00|2095.09|2093.59|2095.08|2093.58|2095.13|2093.63|2094.99|2093.49|0
1647302000000|2022-03-14 23:53:20|2095.09|2093.59|2095.22|2093.72|2095.22|2093.72|2095.09|2093.59|0
1647302010000|2022-03-14 23:53:30|2095.31|2093.81|2095.22|2093.72|2095.36|2093.86|2095.22|2093.72|0
1647302020000|2022-03-14 23:53:40|2095.31|2093.81|2095.31|2093.81|2095.36|2093.86|2095.31|2093.81|0
1647302040000|2022-03-14 23:54:00|2095.36|2093.86|2095.36|2093.86|2095.67|2094.17|2095.22|2093.72|0
1647302060000|2022-03-14 23:54:20|2095.45|2093.95|2095.54|2094.04|2095.67|2094.17|2095.45|2093.95|0
1647302070000|2022-03-14 23:54:30|2095.58|2094.08|2095.54|2094.04|2095.67|2094.17|2095.54|2094.04|0
1647302080000|2022-03-14 23:54:40|2095.53|2094.03|2095.35|2093.85|2095.53|2094.03|2095.35|2093.85|0
1647302090000|2022-03-14 23:54:50|2095.22|2093.72|2095.36|2093.86|2095.36|2093.86|2095.22|2093.72|0
1647302100000|2022-03-14 23:55:00|2095.45|2093.95|2095.54|2094.04|2095.54|2094.04|2095.45|2093.95|0
1647302110000|2022-03-14 23:55:10|2095.58|2094.08|2095.81|2094.31|2095.81|2094.31|2095.36|2093.86|0
1647302120000|2022-03-14 23:55:20|2095.67|2094.17|2095.76|2094.26|2095.76|2094.26|2095.67|2094.17|0
1647302130000|2022-03-14 23:55:30|2095.81|2094.31|2095.81|2094.31|2095.81|2094.31|2095.67|2094.17|0
1647302150000|2022-03-14 23:55:50|2095.9|2094.4|2095.81|2094.31|2095.9|2094.4|2095.76|2094.26|0
1647302160000|2022-03-14 23:56:00|2095.67|2094.17|2095.54|2094.04|2095.67|2094.17|2095.54|2094.04|0
1647302170000|2022-03-14 23:56:10|2095.67|2094.17|2095.68|2094.18|2095.76|2094.26|2095.67|2094.17|0
1647302180000|2022-03-14 23:56:20|2095.81|2094.31|2095.67|2094.17|2095.81|2094.31|2095.67|2094.17|0
1647302190000|2022-03-14 23:56:30|2095.76|2094.26|2095.67|2094.17|2095.76|2094.26|2095.67|2094.17|0
1647302200000|2022-03-14 23:56:40|2095.58|2094.08|2095.37|2093.87|2095.68|2094.18|2095.37|2093.87|0
1647302210000|2022-03-14 23:56:50|2095.46|2093.96|2095.23|2093.73|2095.46|2093.96|2095.23|2093.73|0
1647302220000|2022-03-14 23:57:00|2095.14|2093.64|2095.09|2093.59|2095.14|2093.64|2094.91|2093.41|0
1647302230000|2022-03-14 23:57:10|2095|2093.5|2095.09|2093.59|2095.09|2093.59|2094.91|2093.41|0
1647302240000|2022-03-14 23:57:20|2095.1|2093.6|2095.14|2093.64|2095.23|2093.73|2095.09|2093.59|0
1647302250000|2022-03-14 23:57:30|2095.23|2093.73|2095.23|2093.73|2095.23|2093.73|2095.14|2093.64|0
1647302260000|2022-03-14 23:57:40|2095.32|2093.82|2095.23|2093.73|2095.32|2093.82|2095.23|2093.73|0
1647302270000|2022-03-14 23:57:50|2095.37|2093.87|2095.23|2093.73|2095.37|2093.87|2095.23|2093.73|0
1647302280000|2022-03-14 23:58:00|2095.32|2093.82|2095.23|2093.73|2095.37|2093.87|2095.23|2093.73|0
1647302290000|2022-03-14 23:58:10|2095.24|2093.74|2095.36|2093.86|2095.59|2094.09|2095.24|2093.74|0
1647302300000|2022-03-14 23:58:20|2095.32|2093.82|2095.23|2093.73|2095.37|2093.87|2095.23|2093.73|0
1647302310000|2022-03-14 23:58:30|2095.37|2093.87|2095.37|2093.87|2095.37|2093.87|2095.37|2093.87|0
1647302320000|2022-03-14 23:58:40|2095.46|2093.96|2095.37|2093.87|2095.46|2093.96|2095.37|2093.87|0
1647302330000|2022-03-14 23:58:50|2095.46|2093.96|2095.55|2094.05|2095.55|2094.05|2095.46|2093.96|0
1647302340000|2022-03-14 23:59:00|2095.46|2093.96|2095.37|2093.87|2095.46|2093.96|2095.37|2093.87|0
1647302360000|2022-03-14 23:59:20|2095.36|2093.86|2095.09|2093.59|2095.37|2093.87|2094.91|2093.41|0
1647302370000|2022-03-14 23:59:30|2095|2093.5|2094.91|2093.41|2095.09|2093.59|2094.91|2093.41|0
1647302390000|2022-03-14 23:59:50|2094.92|2093.42|2095.23|2093.73|2095.23|2093.73|2094.92|2093.42|0
1647302400000|2022-03-15 00:00:00|2095.14|2093.64|2095.09|2093.59|2095.23|2093.73|2094.91|2093.41|0
1647302410000|2022-03-15 00:00:10|2095|2093.5|2094.91|2093.41|2095.09|2093.59|2094.91|2093.41|0
1647302420000|2022-03-15 00:00:20|2095|2093.5|2095.23|2093.73|2095.23|2093.73|2095|2093.5|0
1647302430000|2022-03-15 00:00:30|2095.37|2093.87|2095.55|2094.05|2095.68|2094.18|2095.37|2093.87|0
1647302440000|2022-03-15 00:00:40|2095.54|2094.04|2095.46|2093.96|2095.55|2094.05|2095.37|2093.87|0
1647302450000|2022-03-15 00:00:50|2095.55|2094.05|2095.55|2094.05|2095.59|2094.09|2095.37|2093.87|0
1647302460000|2022-03-15 00:01:00|2095.59|2094.09|2095.59|2094.09|2095.59|2094.09|2095.46|2093.96|0
1647302470000|2022-03-15 00:01:10|2095.55|2094.05|2095.82|2094.32|2095.82|2094.32|2095.55|2094.05|0
1647302480000|2022-03-15 00:01:20|2095.91|2094.41|2095.82|2094.32|2096.13|2094.63|2095.68|2094.18|0
1647302490000|2022-03-15 00:01:30|2095.91|2094.41|2095.82|2094.32|2096.04|2094.54|2095.82|2094.32|0
1647302500000|2022-03-15 00:01:40|2095.68|2094.18|2095.68|2094.18|2095.82|2094.32|2095.68|2094.18|0
1647302510000|2022-03-15 00:01:50|2095.77|2094.27|2095.77|2094.27|2095.77|2094.27|2095.77|2094.27|0
1647302520000|2022-03-15 00:02:00|2095.82|2094.32|2095.68|2094.18|2096.13|2094.63|2095.68|2094.18|0
1647302530000|2022-03-15 00:02:10|2095.69|2094.19|2095.82|2094.32|2095.82|2094.32|2095.68|2094.18|0
1647302540000|2022-03-15 00:02:20|2095.77|2094.27|2095.68|2094.18|2095.82|2094.32|2095.68|2094.18|0
1647302550000|2022-03-15 00:02:30|2095.59|2094.09|2095.23|2093.73|2095.59|2094.09|2095.23|2093.73|0
1647302560000|2022-03-15 00:02:40|2095.32|2093.82|2094.91|2093.41|2095.37|2093.87|2094.91|2093.41|0
1647302570000|2022-03-15 00:02:50|2095|2093.5|2095.09|2093.59|2095.09|2093.59|2094.91|2093.41|0
1647302580000|2022-03-15 00:03:00|2095|2093.5|2095.09|2093.59|2095.23|2093.73|2094.91|2093.41|0
1647302590000|2022-03-15 00:03:10|2095|2093.5|2094.91|2093.41|2095.09|2093.59|2094.91|2093.41|0
1647302600000|2022-03-15 00:03:20|2094.46|2092.96|2094.64|2093.14|2094.64|2093.14|2094.46|2092.96|0
1647302610000|2022-03-15 00:03:30|2094.69|2093.19|2094.33|2092.83|2094.78|2093.28|2094.33|2092.83|0
1647302620000|2022-03-15 00:03:40|2094.32|2092.82|2093.87|2092.37|2094.32|2092.82|2093.87|2092.37|0
1647302630000|2022-03-15 00:03:50|2093.92|2092.42|2093.87|2092.37|2093.92|2092.42|2093.87|2092.37|0
1647302640000|2022-03-15 00:04:00|2093.88|2092.38|2094.14|2092.64|2094.14|2092.64|2093.87|2092.37|0
1647302650000|2022-03-15 00:04:10|2094.15|2092.65|2094.14|2092.64|2094.33|2092.83|2094.01|2092.51|0
1647302660000|2022-03-15 00:04:20|2094.15|2092.65|2093.92|2092.42|2094.37|2092.87|2093.92|2092.42|0
1647302670000|2022-03-15 00:04:30|2093.87|2092.37|2093.87|2092.37|2093.87|2092.37|2093.87|2092.37|0
1647302680000|2022-03-15 00:04:40|2093.92|2092.42|2094.14|2092.64|2094.14|2092.64|2093.92|2092.42|0
1647302690000|2022-03-15 00:04:50|2094.15|2092.65|2094.24|2092.74|2094.24|2092.74|2094.15|2092.65|0
1647302700000|2022-03-15 00:05:00|2094.33|2092.83|2094.78|2093.28|2094.91|2093.41|2094.33|2092.83|0
1647302710000|2022-03-15 00:05:10|2094.91|2093.41|2095.37|2093.87|2095.55|2094.05|2094.91|2093.41|0
1647302720000|2022-03-15 00:05:20|2095.55|2094.05|2095.32|2093.82|2095.55|2094.05|2095.14|2093.64|0
1647302730000|2022-03-15 00:05:30|2095.23|2093.73|2095.37|2093.87|2095.37|2093.87|2095.23|2093.73|0
1647302740000|2022-03-15 00:05:40|2095.36|2093.86|2095.55|2094.05|2095.68|2094.18|2095.32|2093.82|0
1647302750000|2022-03-15 00:05:50|2095.46|2093.96|2095.59|2094.09|2095.68|2094.18|2095.37|2093.87|0
1647302760000|2022-03-15 00:06:00|2095.6|2094.1|2096|2094.5|2096|2094.5|2095.55|2094.05|0
1647302770000|2022-03-15 00:06:10|2095.91|2094.41|2095.91|2094.41|2096|2094.5|2095.82|2094.32|0
1647302780000|2022-03-15 00:06:20|2095.82|2094.32|2095.82|2094.32|2095.82|2094.32|2095.77|2094.27|0
1647302790000|2022-03-15 00:06:30|2095.91|2094.41|2095.59|2094.09|2096|2094.5|2095.59|2094.09|0
1647302800000|2022-03-15 00:06:40|2095.68|2094.18|2096|2094.5|2096|2094.5|2095.59|2094.09|0
1647302810000|2022-03-15 00:06:50|2095.82|2094.32|2095.68|2094.18|2096|2094.5|2095.59|2094.09|0
1647302820000|2022-03-15 00:07:00|2095.77|2094.27|2096|2094.5|2096|2094.5|2095.68|2094.18|0
1647302830000|2022-03-15 00:07:10|2096.13|2094.63|2096.04|2094.54|2096.13|2094.63|2096|2094.5|0
1647302840000|2022-03-15 00:07:20|2096|2094.5|2095.82|2094.32|2096|2094.5|2095.77|2094.27|0
1647302850000|2022-03-15 00:07:30|2096|2094.5|2095.82|2094.32|2096|2094.5|2095.77|2094.27|0
1647302860000|2022-03-15 00:07:40|2095.91|2094.41|2095.77|2094.27|2096.13|2094.63|2095.77|2094.27|0
1647302870000|2022-03-15 00:07:50|2095.68|2094.18|2095.68|2094.18|2095.82|2094.32|2095.68|2094.18|0
1647302880000|2022-03-15 00:08:00|2095.77|2094.27|2095.68|2094.18|2095.77|2094.27|2095.68|2094.18|0
1647302890000|2022-03-15 00:08:10|2095.59|2094.09|2095.68|2094.18|2095.68|2094.18|2095.59|2094.09|0
1647302900000|2022-03-15 00:08:20|2095.59|2094.09|2095.37|2093.87|2095.59|2094.09|2095.37|2093.87|0
1647302910000|2022-03-15 00:08:30|2095.36|2093.86|2095.37|2093.87|2095.37|2093.87|2095.32|2093.82|0
1647302920000|2022-03-15 00:08:40|2095.36|2093.86|2095.46|2093.96|2095.55|2094.05|2095.23|2093.73|0
1647302930000|2022-03-15 00:08:50|2095.37|2093.87|2095.68|2094.18|2095.68|2094.18|2095.37|2093.87|0
1647302940000|2022-03-15 00:09:00|2095.59|2094.09|2095.68|2094.18|2095.68|2094.18|2095.55|2094.05|0
1647302950000|2022-03-15 00:09:10|2095.59|2094.09|2095.55|2094.05|2095.59|2094.09|2095.55|2094.05|0
1647302960000|2022-03-15 00:09:20|2095.59|2094.09|2095.77|2094.27|2095.82|2094.32|2095.59|2094.09|0
1647302970000|2022-03-15 00:09:30|2095.68|2094.18|2095.55|2094.05|2095.68|2094.18|2095.55|2094.05|0
1647302980000|2022-03-15 00:09:40|2095.59|2094.09|2095.59|2094.09|2095.59|2094.09|2095.55|2094.05|0
1647302990000|2022-03-15 00:09:50|2095.55|2094.05|2095.68|2094.18|2095.68|2094.18|2095.46|2093.96|0
1647303000000|2022-03-15 00:10:00|2095.59|2094.09|2095.55|2094.05|2095.68|2094.18|2095.55|2094.05|0
1647303010000|2022-03-15 00:10:10|2095.46|2093.96|2095.68|2094.18|2095.82|2094.32|2095.46|2093.96|0
1647303020000|2022-03-15 00:10:20|2095.59|2094.09|2095.68|2094.18|2095.68|2094.18|2095.59|2094.09|0
1647303030000|2022-03-15 00:10:30|2095.59|2094.09|2095.68|2094.18|2095.68|2094.18|2095.55|2094.05|0
1647303040000|2022-03-15 00:10:40|2095.55|2094.05|2095.37|2093.87|2095.59|2094.09|2095.37|2093.87|0
1647303050000|2022-03-15 00:10:50|2095.36|2093.86|2095.32|2093.82|2095.36|2093.86|2095.23|2093.73|0
1647303060000|2022-03-15 00:11:00|2095.23|2093.73|2095.55|2094.05|2095.55|2094.05|2095.14|2093.64|0
1647303070000|2022-03-15 00:11:10|2095.46|2093.96|2095.32|2093.82|2095.46|2093.96|2095.32|2093.82|0
1647303080000|2022-03-15 00:11:20|2095.37|2093.87|2095.37|2093.87|2095.37|2093.87|2095.32|2093.82|0
1647303090000|2022-03-15 00:11:30|2095.36|2093.86|2095.55|2094.05|2095.55|2094.05|2095.32|2093.82|0
1647303100000|2022-03-15 00:11:40|2095.68|2094.18|2095.59|2094.09|2095.68|2094.18|2095.55|2094.05|0
1647303110000|2022-03-15 00:11:50|2095.55|2094.05|2096|2094.5|2096|2094.5|2095.55|2094.05|0
1647303120000|2022-03-15 00:12:00|2095.82|2094.32|2095.32|2093.82|2095.82|2094.32|2095.23|2093.73|0
1647303130000|2022-03-15 00:12:10|2095.23|2093.73|2095.32|2093.82|2095.32|2093.82|2095.23|2093.73|0
1647303140000|2022-03-15 00:12:20|2095.23|2093.73|2095.09|2093.59|2095.37|2093.87|2095.09|2093.59|0
1647303150000|2022-03-15 00:12:30|2095.1|2093.6|2095.46|2093.96|2095.46|2093.96|2095.1|2093.6|0
1647303160000|2022-03-15 00:12:40|2095.37|2093.87|2095.37|2093.87|2095.59|2094.09|2095.37|2093.87|0
1647303170000|2022-03-15 00:12:50|2095.46|2093.96|2095.46|2093.96|2095.46|2093.96|2095.46|2093.96|0
1647303180000|2022-03-15 00:13:00|2095.37|2093.87|2095.37|2093.87|2095.59|2094.09|2095.37|2093.87|0
1647303190000|2022-03-15 00:13:10|2095.36|2093.86|2095.23|2093.73|2095.36|2093.86|2095.23|2093.73|0
1647303200000|2022-03-15 00:13:20|2095.14|2093.64|2095.09|2093.59|2095.23|2093.73|2095.09|2093.59|0
1647303210000|2022-03-15 00:13:30|2095.1|2093.6|2095.09|2093.59|2095.23|2093.73|2095.09|2093.59|0
1647303220000|2022-03-15 00:13:40|2095.07|2093.57|2091.97|2090.47|2095.07|2093.57|2091.88|2090.38|0
1647303230000|2022-03-15 00:13:50|2092.02|2090.52|2091.88|2090.38|2092.02|2090.52|2091.88|2090.38|0
1647303240000|2022-03-15 00:14:00|2091.89|2090.39|2092.97|2091.47|2092.97|2091.47|2091.89|2090.39|0
1647303250000|2022-03-15 00:14:10|2092.88|2091.38|2092.79|2091.29|2092.97|2091.47|2092.65|2091.15|0
1647303260000|2022-03-15 00:14:20|2092.65|2091.15|2092.52|2091.02|2092.65|2091.15|2092.34|2090.84|0
1647303270000|2022-03-15 00:14:30|2092.51|2091.01|2092.52|2091.02|2092.74|2091.24|2092.34|2090.84|0
1647303280000|2022-03-15 00:14:40|2092.51|2091.01|2092.79|2091.29|2092.79|2091.29|2092.43|2090.93|0
1647303290000|2022-03-15 00:14:50|2092.74|2091.24|2092.52|2091.02|2092.74|2091.24|2092.43|2090.93|0
1647303300000|2022-03-15 00:15:00|2092.51|2091.01|2091.88|2090.38|2092.52|2091.02|2091.79|2090.29|0
1647303310000|2022-03-15 00:15:10|2091.89|2090.39|2092.2|2090.7|2092.2|2090.7|2091.88|2090.38|0
1647303320000|2022-03-15 00:15:20|2092.02|2090.52|2091.8|2090.3|2092.47|2090.97|2091.04|2089.54|0
1647303330000|2022-03-15 00:15:30|2091.93|2090.43|2091.8|2090.3|2091.93|2090.43|2091.8|2090.3|0
1647303340000|2022-03-15 00:15:40|2091.13|2089.63|2091.12|2089.62|2091.13|2089.63|2091.12|2089.62|0
1647303350000|2022-03-15 00:15:50|2090.45|2088.95|2090.58|2089.08|2090.67|2089.17|2090.22|2088.72|0
1647303360000|2022-03-15 00:16:00|2090.67|2089.17|2090.58|2089.08|2090.67|2089.17|2090.44|2088.94|0
1647303380000|2022-03-15 00:16:20|2090.89|2089.39|2090.36|2088.86|2090.89|2089.39|2090.36|2088.86|0
1647303390000|2022-03-15 00:16:30|2090.44|2088.94|2090.67|2089.17|2090.67|2089.17|2090.44|2088.94|0
1647303400000|2022-03-15 00:16:40|2090.8|2089.3|2090.67|2089.17|2090.8|2089.3|2090.67|2089.17|0
1647303420000|2022-03-15 00:17:00|2090.8|2089.3|2090.67|2089.17|2090.8|2089.3|2090.67|2089.17|0
1647303430000|2022-03-15 00:17:10|2090.59|2089.09|2090.43|2088.93|2090.59|2089.09|2090.43|2088.93|0
1647303440000|2022-03-15 00:17:20|2090.47|2088.97|2090.67|2089.17|2090.67|2089.17|2090.47|2088.97|0
1647303460000|2022-03-15 00:17:40|2090.75|2089.25|2091.39|2089.89|2091.39|2089.89|2090.75|2089.25|0
1647303470000|2022-03-15 00:17:50|2091.35|2089.85|2091.28|2089.78|2091.35|2089.85|2091.28|2089.78|0
1647303480000|2022-03-15 00:18:00|2091.32|2089.82|2091.39|2089.89|2091.39|2089.89|2091.32|2089.82|0
1647303490000|2022-03-15 00:18:10|2091.28|2089.78|2091.14|2089.64|2091.28|2089.78|2091.14|2089.64|0
1647303500000|2022-03-15 00:18:20|2091.18|2089.68|2091.28|2089.78|2091.28|2089.78|2091.18|2089.68|0
1647303510000|2022-03-15 00:18:30|2091.24|2089.74|2090.9|2089.4|2091.24|2089.74|2090.9|2089.4|0
1647303520000|2022-03-15 00:18:40|2090.91|2089.41|2090.9|2089.4|2090.91|2089.41|2090.9|2089.4|0
1647303530000|2022-03-15 00:18:50|2090.83|2089.33|2090.8|2089.3|2090.83|2089.33|2090.67|2089.17|0
1647303540000|2022-03-15 00:19:00|2090.81|2089.31|2090.81|2089.31|2090.81|2089.31|2090.81|2089.31|0
1647303590000|2022-03-15 00:19:50|2090.89|2089.39|2091.15|2089.65|2091.15|2089.65|2090.89|2089.39|0
1647303610000|2022-03-15 00:20:10|2091.16|2089.66|2091.16|2089.66|2091.16|2089.66|2091.15|2089.65|0
1647303630000|2022-03-15 00:20:30|2091.15|2089.65|2091.16|2089.66|2091.16|2089.66|2091.15|2089.65|0
1647303640000|2022-03-15 00:20:40|2091.15|2089.65|2091.15|2089.65|2091.16|2089.66|2091.15|2089.65|0
1647303650000|2022-03-15 00:20:50|2091.16|2089.66|2091.16|2089.66|2091.16|2089.66|2091.16|2089.66|0
1647303660000|2022-03-15 00:21:00|2091.15|2089.65|2091.16|2089.66|2091.16|2089.66|2091.15|2089.65|0
1647303670000|2022-03-15 00:21:10|2091.15|2089.65|2091.15|2089.65|2091.16|2089.66|2091.15|2089.65|0
1647303680000|2022-03-15 00:21:20|2091.16|2089.66|2091.15|2089.65|2091.16|2089.66|2091.15|2089.65|0
1647303690000|2022-03-15 00:21:30|2091.16|2089.66|2091.16|2089.66|2091.16|2089.66|2091.15|2089.65|0
1647303700000|2022-03-15 00:21:40|2091.2|2089.7|2091.29|2089.79|2091.29|2089.79|2091.16|2089.66|0
1647303710000|2022-03-15 00:21:50|2091.25|2089.75|2091.16|2089.66|2091.25|2089.75|2091.16|2089.66|0
1647303730000|2022-03-15 00:22:10|2091.4|2089.9|2091.64|2090.14|2091.88|2090.38|2091.4|2089.9|0
1647303740000|2022-03-15 00:22:20|2091.68|2090.18|2091.88|2090.38|2091.88|2090.38|2091.68|2090.18|0
1647303750000|2022-03-15 00:22:30|2091.84|2090.34|2091.77|2090.27|2091.84|2090.34|2091.77|2090.27|0
1647303770000|2022-03-15 00:22:50|2091.73|2090.23|2091.64|2090.14|2091.73|2090.23|2091.64|2090.14|0
1647303780000|2022-03-15 00:23:00|2091.68|2090.18|2092.02|2090.52|2092.02|2090.52|2091.68|2090.18|0
1647303790000|2022-03-15 00:23:10|2092.01|2090.51|2092.25|2090.75|2092.36|2090.86|2091.88|2090.38|0
1647303810000|2022-03-15 00:23:30|2092.21|2090.71|2091.64|2090.14|2092.21|2090.71|2091.64|2090.14|0
1647303820000|2022-03-15 00:23:40|2091.68|2090.18|2091.4|2089.9|2091.78|2090.28|2091.4|2089.9|0
1647303830000|2022-03-15 00:23:50|2091.32|2089.82|2091.4|2089.9|2091.4|2089.9|2091.16|2089.66|0
1647303840000|2022-03-15 00:24:00|2091.36|2089.86|2090.92|2089.42|2091.36|2089.86|2090.92|2089.42|0
1647303850000|2022-03-15 00:24:10|2090.96|2089.46|2090.68|2089.18|2091.16|2089.66|2090.68|2089.18|0
1647303860000|2022-03-15 00:24:20|2090.72|2089.22|2090.68|2089.18|2090.82|2089.32|2090.68|2089.18|0
1647303870000|2022-03-15 00:24:30|2090.76|2089.26|2090.92|2089.42|2090.92|2089.42|2090.76|2089.26|0
1647303880000|2022-03-15 00:24:40|2090.84|2089.34|2090.92|2089.42|2090.92|2089.42|2090.68|2089.18|0
1647303890000|2022-03-15 00:24:50|2090.93|2089.43|2091.17|2089.67|2091.41|2089.91|2090.93|2089.43|0
1647303900000|2022-03-15 00:25:00|2091.25|2089.75|2090.69|2089.19|2091.65|2090.15|2090.45|2088.95|0
1647303910000|2022-03-15 00:25:10|2090.68|2089.18|2090.93|2089.43|2090.93|2089.43|2090.45|2088.95|0
1647303920000|2022-03-15 00:25:20|2090.97|2089.47|2091.65|2090.15|2091.65|2090.15|2090.97|2089.47|0
1647303930000|2022-03-15 00:25:30|2091.61|2090.11|2090.92|2089.42|2091.61|2090.11|2090.92|2089.42|0
1647303940000|2022-03-15 00:25:40|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.92|2089.42|0
1647303950000|2022-03-15 00:25:50|2090.92|2089.42|2090.92|2089.42|2091.06|2089.56|2090.92|2089.42|0
1647303960000|2022-03-15 00:26:00|2090.88|2089.38|2091.64|2090.14|2091.64|2090.14|2090.68|2089.18|0
1647303970000|2022-03-15 00:26:10|2091.56|2090.06|2091.64|2090.14|2091.88|2090.38|2091.4|2089.9|0
1647303980000|2022-03-15 00:26:20|2092.12|2090.62|2092.36|2090.86|2092.36|2090.86|2092.12|2090.62|0
1647304010000|2022-03-15 00:26:50|2092.4|2090.9|2093.08|2091.58|2093.08|2091.58|2092.4|2090.9|0
1647304020000|2022-03-15 00:27:00|2092.84|2091.34|2092.73|2091.23|2092.84|2091.34|2092.73|2091.23|0
1647304030000|2022-03-15 00:27:10|2092.81|2091.31|2093.08|2091.58|2093.08|2091.58|2092.81|2091.31|0
1647304060000|2022-03-15 00:27:40|2093.07|2091.57|2092.73|2091.23|2093.07|2091.57|2092.73|2091.23|0
1647304080000|2022-03-15 00:28:00|2092.69|2091.19|2092.59|2091.09|2092.73|2091.23|2092.25|2090.75|0
1647304120000|2022-03-15 00:28:40|2092.63|2091.13|2092.59|2091.09|2092.73|2091.23|2092.59|2091.09|0
1647304130000|2022-03-15 00:28:50|2092.6|2091.1|2092.6|2091.1|2092.6|2091.1|2092.6|2091.1|0
1647304140000|2022-03-15 00:29:00|2092.59|2091.09|2092.59|2091.09|2092.59|2091.09|2092.59|2091.09|0
1647304150000|2022-03-15 00:29:10|2092.51|2091.01|2092.35|2090.85|2092.51|2091.01|2092.35|2090.85|0
1647304160000|2022-03-15 00:29:20|2092.39|2090.89|2092.59|2091.09|2092.59|2091.09|2092.39|2090.89|0
1647304180000|2022-03-15 00:29:40|2092.6|2091.1|2093.08|2091.58|2093.08|2091.58|2092.6|2091.1|0
1647304200000|2022-03-15 00:30:00|2093.11|2091.61|2093.45|2091.95|2093.69|2092.19|2093.11|2091.61|0
1647304210000|2022-03-15 00:30:10|2093.55|2092.05|2094.52|2093.02|2094.65|2093.15|2093.55|2092.05|0
1647304220000|2022-03-15 00:30:20|2094.56|2093.06|2094.76|2093.26|2095|2093.5|2094.52|2093.02|0
1647304230000|2022-03-15 00:30:30|2094.72|2093.22|2095|2093.5|2095|2093.5|2094.42|2092.92|0
1647304260000|2022-03-15 00:31:00|2095.04|2093.54|2095|2093.5|2095.14|2093.64|2095|2093.5|0
1647304280000|2022-03-15 00:31:20|2095.04|2093.54|2095.72|2094.22|2095.72|2094.22|2095.04|2093.54|0
1647304290000|2022-03-15 00:31:30|2095.68|2094.18|2095.38|2093.88|2095.72|2094.22|2095.38|2093.88|0
1647304300000|2022-03-15 00:31:40|2095.26|2093.76|2094.9|2093.4|2095.26|2093.76|2094.9|2093.4|0
1647304310000|2022-03-15 00:31:50|2094.86|2093.36|2094.76|2093.26|2094.86|2093.36|2094.76|2093.26|0
1647304330000|2022-03-15 00:32:10|2094.68|2093.18|2094.52|2093.02|2094.68|2093.18|2094.52|2093.02|0
1647304340000|2022-03-15 00:32:20|2094.6|2093.1|2094.65|2093.15|2094.76|2093.26|2094.6|2093.1|0
1647304350000|2022-03-15 00:32:30|2094.66|2093.16|2095|2093.5|2095|2093.5|2094.66|2093.16|0
1647304360000|2022-03-15 00:32:40|2094.99|2093.49|2095.48|2093.98|2095.61|2094.11|2094.99|2093.49|0
1647304370000|2022-03-15 00:32:50|2095.96|2094.46|2096.44|2094.94|2096.44|2094.94|2095.96|2094.46|0
1647304390000|2022-03-15 00:33:10|2096.4|2094.9|2096.68|2095.18|2096.68|2095.18|2095.85|2094.35|0
1647304400000|2022-03-15 00:33:20|2096.75|2095.25|2096.91|2095.41|2096.91|2095.41|2096.75|2095.25|0
1647304420000|2022-03-15 00:33:40|2096.88|2095.38|2096.43|2094.93|2096.88|2095.38|2096.43|2094.93|0
1647304430000|2022-03-15 00:33:50|2096.47|2094.97|2096.43|2094.93|2096.57|2095.07|2096.43|2094.93|0
1647304450000|2022-03-15 00:34:10|2096.44|2094.94|2096.44|2094.94|2096.44|2094.94|2096.44|2094.94|0
1647304460000|2022-03-15 00:34:20|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|2096.67|2095.17|0
1647304480000|2022-03-15 00:34:40|2096.68|2095.18|2096.81|2095.31|2096.81|2095.31|2096.68|2095.18|0
1647304490000|2022-03-15 00:34:50|2096.85|2095.35|2097.4|2095.9|2097.54|2096.04|2096.85|2095.35|0
1647304520000|2022-03-15 00:35:20|2097.36|2095.86|2097.64|2096.14|2097.64|2096.14|2096.92|2095.42|0
1647304530000|2022-03-15 00:35:30|2097.6|2096.1|2098.25|2096.75|2098.25|2096.75|2097.4|2095.9|0
1647304540000|2022-03-15 00:35:40|2098.21|2096.71|2098.01|2096.51|2098.21|2096.71|2098.01|2096.51|0
1647304550000|2022-03-15 00:35:50|2098.05|2096.55|2098.12|2096.62|2098.36|2096.86|2097.88|2096.38|0
1647304560000|2022-03-15 00:36:00|2098.28|2096.78|2098.49|2096.99|2098.6|2097.1|2098.28|2096.78|0
1647304580000|2022-03-15 00:36:20|2098.45|2096.95|2098.36|2096.86|2098.45|2096.95|2098.25|2096.75|0
1647304590000|2022-03-15 00:36:30|2098.52|2097.02|2098.84|2097.34|2098.84|2097.34|2098.52|2097.02|0
1647304600000|2022-03-15 00:36:40|2098.8|2097.3|2098.73|2097.23|2098.8|2097.3|2098.73|2097.23|0
1647304610000|2022-03-15 00:36:50|2098.7|2097.2|2099.22|2097.72|2099.22|2097.72|2098.6|2097.1|0
1647304620000|2022-03-15 00:37:00|2099.34|2097.84|2100.77|2099.27|2100.77|2099.27|2099.32|2097.82|0
1647304630000|2022-03-15 00:37:10|2100.76|2099.26|2099.56|2098.06|2100.76|2099.26|2099.56|2098.06|0
1647304640000|2022-03-15 00:37:20|2099.48|2097.98|2099.56|2098.06|2099.56|2098.06|2099.32|2097.82|0
1647304660000|2022-03-15 00:37:40|2099.08|2097.58|2099.08|2097.58|2099.08|2097.58|2099.08|2097.58|0
1647304670000|2022-03-15 00:37:50|2099.04|2097.54|2098.6|2097.1|2099.04|2097.54|2098.6|2097.1|0
1647304680000|2022-03-15 00:38:00|2098.59|2097.09|2098.6|2097.1|2098.73|2097.23|2098.49|2096.99|0
1647304690000|2022-03-15 00:38:10|2098.59|2097.09|2098.59|2097.09|2098.6|2097.1|2098.59|2097.09|0
1647304700000|2022-03-15 00:38:20|2098.55|2097.05|2098.35|2096.85|2098.59|2097.09|2098.35|2096.85|0
1647304710000|2022-03-15 00:38:30|2098.31|2096.81|2098.83|2097.33|2098.83|2097.33|2098.25|2096.75|0
1647304730000|2022-03-15 00:38:50|2098.97|2097.47|2098.83|2097.33|2098.97|2097.47|2098.83|2097.33|0
1647304750000|2022-03-15 00:39:10|2098.48|2096.98|2098.24|2096.74|2098.48|2096.98|2098.24|2096.74|0
1647304760000|2022-03-15 00:39:20|2098.25|2096.75|2098.24|2096.74|2098.25|2096.75|2098.11|2096.61|0
1647304770000|2022-03-15 00:39:30|2098.28|2096.78|2098.11|2096.61|2098.35|2096.85|2098|2096.5|0
1647304790000|2022-03-15 00:39:50|2098.07|2096.57|2097.39|2095.89|2098.07|2096.57|2097.39|2095.89|0
1647304800000|2022-03-15 00:40:00|2097.27|2095.77|2096.66|2095.16|2097.27|2095.77|2096.42|2094.92|0
1647304830000|2022-03-15 00:40:30|2096.56|2095.06|2096.42|2094.92|2096.66|2095.16|2096.42|2094.92|0
1647304840000|2022-03-15 00:40:40|2096.43|2094.93|2096.43|2094.93|2096.43|2094.93|2096.43|2094.93|0
1647304850000|2022-03-15 00:40:50|2096.42|2094.92|2095.94|2094.44|2096.42|2094.92|2095.94|2094.44|0
1647304860000|2022-03-15 00:41:00|2095.95|2094.45|2095.95|2094.45|2096.19|2094.69|2095.94|2094.44|0
1647304870000|2022-03-15 00:41:10|2095.94|2094.44|2096.19|2094.69|2096.43|2094.93|2095.94|2094.44|0
1647304880000|2022-03-15 00:41:20|2096.08|2094.58|2095.95|2094.45|2096.08|2094.58|2095.95|2094.45|0
1647304890000|2022-03-15 00:41:30|2095.87|2094.37|2095.23|2093.73|2095.87|2094.37|2095.23|2093.73|0
1647304900000|2022-03-15 00:41:40|2095.86|2094.36|2096.9|2095.4|2097.14|2095.64|2095.86|2094.36|0
1647304910000|2022-03-15 00:41:50|2096.91|2095.41|2097.62|2096.12|2097.62|2096.12|2096.91|2095.41|0
1647304920000|2022-03-15 00:42:00|2097.58|2096.08|2097.62|2096.12|2097.62|2096.12|2097.52|2096.02|0
1647304930000|2022-03-15 00:42:10|2097.58|2096.08|2097.38|2095.88|2097.58|2096.08|2097.38|2095.88|0
1647304960000|2022-03-15 00:42:40|2097.02|2095.52|2095.84|2094.34|2097.02|2095.52|2095.84|2094.34|0
1647304970000|2022-03-15 00:42:50|2095.8|2094.3|2095.71|2094.21|2095.8|2094.3|2095.7|2094.2|0
1647305060000|2022-03-15 00:44:20|2095.99|2094.49|2096.56|2095.06|2096.56|2095.06|2095.99|2094.49|0
1647305070000|2022-03-15 00:44:30|2096.52|2095.02|2096.56|2095.06|2096.56|2095.06|2096.43|2094.93|0
1647305100000|2022-03-15 00:45:00|2096.52|2095.02|2096.19|2094.69|2096.52|2095.02|2096.18|2094.68|0
1647305110000|2022-03-15 00:45:10|2096.43|2094.93|2096.57|2095.07|2096.57|2095.07|2096.43|2094.93|0
1647305120000|2022-03-15 00:45:20|2096.56|2095.06|2096.56|2095.06|2096.56|2095.06|2096.56|2095.06|0
1647305130000|2022-03-15 00:45:30|2096.57|2095.07|2096.57|2095.07|2096.57|2095.07|2096.57|2095.07|0
1647305140000|2022-03-15 00:45:40|2096.56|2095.06|2096.56|2095.06|2096.57|2095.07|2096.56|2095.06|0
1647305160000|2022-03-15 00:46:00|2096.57|2095.07|2098.36|2096.86|2098.36|2096.86|2096.57|2095.07|0
1647305170000|2022-03-15 00:46:10|2098.49|2096.99|2098.6|2097.1|2098.6|2097.1|2098.49|2096.99|0
1647305180000|2022-03-15 00:46:20|2098.48|2096.98|2098.12|2096.62|2098.48|2096.98|2098.11|2096.61|0
1647305190000|2022-03-15 00:46:30|2098.11|2096.61|2097.88|2096.38|2098.11|2096.61|2097.88|2096.38|0
1647305210000|2022-03-15 00:46:50|2097.87|2096.37|2097.87|2096.37|2097.87|2096.37|2097.87|2096.37|0
1647305250000|2022-03-15 00:47:30|2097.83|2096.33|2097.77|2096.27|2097.83|2096.33|2097.77|2096.27|0
1647305260000|2022-03-15 00:47:40|2097.73|2096.23|2097.63|2096.13|2097.73|2096.23|2097.63|2096.13|0
1647305290000|2022-03-15 00:48:10|2097.59|2096.09|2097.35|2095.85|2097.59|2096.09|2097.35|2095.85|0
1647305300000|2022-03-15 00:48:20|2097.28|2095.78|2097.28|2095.78|2097.28|2095.78|2097.28|2095.78|0
1647305310000|2022-03-15 00:48:30|2097.32|2095.82|2097.38|2095.88|2097.39|2095.89|2097.32|2095.82|0
1647305320000|2022-03-15 00:48:40|2097.3|2095.8|2097.04|2095.54|2097.3|2095.8|2097.04|2095.54|0
1647305330000|2022-03-15 00:48:50|2097.08|2095.58|2096.42|2094.92|2097.14|2095.64|2096.42|2094.92|0
1647305340000|2022-03-15 00:49:00|2096.66|2095.16|2096.66|2095.16|2096.66|2095.16|2096.18|2094.68|0
1647305380000|2022-03-15 00:49:40|2096.74|2095.24|2096.79|2095.29|2096.9|2095.4|2096.74|2095.24|0
1647305390000|2022-03-15 00:49:50|2096.63|2095.13|2096.31|2094.81|2096.63|2095.13|2096.31|2094.81|0
1647305420000|2022-03-15 00:50:20|2096.27|2094.77|2095.7|2094.2|2096.27|2094.77|2095.7|2094.2|0
1647305430000|2022-03-15 00:50:30|2095.66|2094.16|2095.46|2093.96|2095.66|2094.16|2095.46|2093.96|0
1647305460000|2022-03-15 00:51:00|2095.5|2094|2095.59|2094.09|2095.6|2094.1|2095.5|2094|0
1647305470000|2022-03-15 00:51:10|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|2095.59|2094.09|0
1647305480000|2022-03-15 00:51:20|2095.91|2094.41|2096.55|2095.05|2096.55|2095.05|2095.91|2094.41|0
1647305490000|2022-03-15 00:51:30|2096.51|2095.01|2096.31|2094.81|2096.55|2095.05|2096.31|2094.81|0
1647305500000|2022-03-15 00:51:40|2096.27|2094.77|2095.94|2094.44|2096.27|2094.77|2095.93|2094.43|0
1647305510000|2022-03-15 00:51:50|2096.01|2094.51|2096.17|2094.67|2096.17|2094.67|2096.01|2094.51|0
1647305520000|2022-03-15 00:52:00|2096.18|2094.68|2096.55|2095.05|2096.55|2095.05|2096.18|2094.68|0
1647305530000|2022-03-15 00:52:10|2096.59|2095.09|2096.65|2095.15|2096.65|2095.15|2096.59|2095.09|0
1647305550000|2022-03-15 00:52:30|2096.61|2095.11|2095.35|2093.85|2096.61|2095.11|2095.35|2093.85|0
1647305560000|2022-03-15 00:52:40|2095.36|2093.86|2095.35|2093.85|2095.36|2093.86|2095.35|2093.85|0
1647305610000|2022-03-15 00:53:30|2095.36|2093.86|2095.36|2093.86|2095.36|2093.86|2095.36|2093.86|0
1647305620000|2022-03-15 00:53:40|2095.35|2093.85|2094.98|2093.48|2095.36|2093.86|2094.98|2093.48|0
1647305630000|2022-03-15 00:53:50|2094.94|2093.44|2094.88|2093.38|2094.94|2093.44|2094.88|2093.38|0
1647305640000|2022-03-15 00:54:00|2094.92|2093.42|2094.88|2093.38|2094.98|2093.48|2094.87|2093.37|0
1647305650000|2022-03-15 00:54:10|2094.92|2093.42|2094.98|2093.48|2094.98|2093.48|2094.92|2093.42|0
1647305680000|2022-03-15 00:54:40|2095.06|2093.56|2095.22|2093.72|2095.22|2093.72|2095.06|2093.56|0
1647305720000|2022-03-15 00:55:20|2095.24|2093.74|2096.43|2094.93|2096.56|2095.06|2095.24|2093.74|0
1647305740000|2022-03-15 00:55:40|2096.42|2094.92|2095.84|2094.34|2096.42|2094.92|2095.84|2094.34|0
1647305750000|2022-03-15 00:55:50|2095.88|2094.38|2095.94|2094.44|2095.94|2094.44|2095.88|2094.38|0
1647305760000|2022-03-15 00:56:00|2095.79|2094.29|2095.46|2093.96|2095.79|2094.29|2095.46|2093.96|0
1647305770000|2022-03-15 00:56:10|2095.47|2093.97|2095.71|2094.21|2095.71|2094.21|2095.47|2093.97|0
1647305780000|2022-03-15 00:56:20|2095.75|2094.25|2095.84|2094.34|2095.84|2094.34|2095.75|2094.25|0
1647305790000|2022-03-15 00:56:30|2095.8|2094.3|2095.7|2094.2|2095.8|2094.3|2095.7|2094.2|0
1647305800000|2022-03-15 00:56:40|2095.54|2094.04|2095.22|2093.72|2095.54|2094.04|2095.22|2093.72|0
1647305810000|2022-03-15 00:56:50|2095.06|2093.56|2094.74|2093.24|2095.06|2093.56|2094.74|2093.24|0
1647305820000|2022-03-15 00:57:00|2094.7|2093.2|2094.5|2093|2094.7|2093.2|2094.5|2093|0
1647305840000|2022-03-15 00:57:20|2094.54|2093.04|2094.63|2093.13|2094.63|2093.13|2094.54|2093.04|0
1647305860000|2022-03-15 00:57:40|2094.67|2093.17|2094.64|2093.14|2094.74|2093.24|2094.63|2093.13|0
1647305870000|2022-03-15 00:57:50|2094.63|2093.13|2093.91|2092.41|2094.63|2093.13|2093.78|2092.28|0
1647305880000|2022-03-15 00:58:00|2093.78|2092.28|2093.78|2092.28|2093.78|2092.28|2093.78|2092.28|0
1647305890000|2022-03-15 00:58:10|2093.74|2092.24|2093.78|2092.28|2093.78|2092.28|2093.67|2092.17|0
1647305900000|2022-03-15 00:58:20|2093.74|2092.24|2093.54|2092.04|2093.74|2092.24|2093.54|2092.04|0
1647305950000|2022-03-15 00:59:10|2093.58|2092.08|2093.78|2092.28|2093.78|2092.28|2093.58|2092.08|0
1647305960000|2022-03-15 00:59:20|2093.79|2092.29|2094.02|2092.52|2094.02|2092.52|2093.79|2092.29|0
1647305980000|2022-03-15 00:59:40|2094.03|2092.53|2094.16|2092.66|2094.16|2092.66|2094.03|2092.53|0
1647306000000|2022-03-15 01:00:00|2094.2|2092.7|2094.64|2093.14|2094.64|2093.14|2094.2|2092.7|0
1647306010000|2022-03-15 01:00:10|2094.61|2093.11|2094.64|2093.14|2094.64|2093.14|2094.51|2093.01|0
1647306020000|2022-03-15 01:00:20|2094.68|2093.18|2094.75|2093.25|2094.75|2093.25|2094.68|2093.18|0
1647306030000|2022-03-15 01:00:30|2094.74|2093.24|2094.64|2093.14|2094.74|2093.24|2094.64|2093.14|0
1647306040000|2022-03-15 01:00:40|2094.68|2093.18|2094.74|2093.24|2094.74|2093.24|2094.68|2093.18|0
1647306050000|2022-03-15 01:00:50|2094.75|2093.25|2094.98|2093.48|2094.99|2093.49|2094.75|2093.25|0
1647306060000|2022-03-15 01:01:00|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|0
1647306070000|2022-03-15 01:01:10|2094.98|2093.48|2094.98|2093.48|2094.99|2093.49|2094.98|2093.48|0
1647306090000|2022-03-15 01:01:30|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|2094.98|2093.48|0
1647306100000|2022-03-15 01:01:40|2095.07|2093.57|2095.23|2093.73|2095.23|2093.73|2095.07|2093.57|0
1647306110000|2022-03-15 01:01:50|2095.22|2093.72|2095.7|2094.2|2095.7|2094.2|2095.22|2093.72|0
1647306120000|2022-03-15 01:02:00|2095.66|2094.16|2095.6|2094.1|2095.66|2094.16|2095.6|2094.1|0
1647306140000|2022-03-15 01:02:20|2095.59|2094.09|2095.6|2094.1|2095.6|2094.1|2095.59|2094.09|0
1647306150000|2022-03-15 01:02:30|2095.56|2094.06|2095.6|2094.1|2095.6|2094.1|2095.46|2093.96|0
1647306170000|2022-03-15 01:02:50|2095.56|2094.06|2095.46|2093.96|2095.56|2094.06|2095.46|2093.96|0
1647306200000|2022-03-15 01:03:20|2095.42|2093.92|2095.22|2093.72|2095.42|2093.92|2095.22|2093.72|0
1647306220000|2022-03-15 01:03:40|2095.36|2093.86|2095.36|2093.86|2095.36|2093.86|2095.36|2093.86|0
1647306230000|2022-03-15 01:03:50|2095.4|2093.9|2095.46|2093.96|2095.46|2093.96|2095.4|2093.9|0
1647306240000|2022-03-15 01:04:00|2095.62|2094.12|2096.55|2095.05|2096.55|2095.05|2095.62|2094.12|0
1647306250000|2022-03-15 01:04:10|2096.8|2095.3|2096.91|2095.41|2096.91|2095.41|2096.8|2095.3|0
1647306260000|2022-03-15 01:04:20|2096.9|2095.4|2096.18|2094.68|2096.9|2095.4|2095.94|2094.44|0
1647306270000|2022-03-15 01:04:30|2096.19|2094.69|2096.67|2095.17|2096.67|2095.17|2096.19|2094.69|0
1647306280000|2022-03-15 01:04:40|2096.66|2095.16|2095.46|2093.96|2096.66|2095.16|2095.46|2093.96|0
1647306290000|2022-03-15 01:04:50|2095.54|2094.04|2096.42|2094.92|2096.42|2094.92|2095.54|2094.04|0
1647306310000|2022-03-15 01:05:10|2096.38|2094.88|2096.31|2094.81|2096.38|2094.88|2096.31|2094.81|0
1647306320000|2022-03-15 01:05:20|2095.94|2094.44|2095.94|2094.44|2095.94|2094.44|2095.94|2094.44|0
1647306330000|2022-03-15 01:05:30|2095.9|2094.4|2095.46|2093.96|2095.9|2094.4|2095.35|2093.85|0
1647306340000|2022-03-15 01:05:40|2095.42|2093.92|2095.15|2093.65|2095.42|2093.92|2095.11|2093.61|0
1647306350000|2022-03-15 01:05:50|2095.21|2093.71|2094.74|2093.24|2095.22|2093.72|2094.74|2093.24|0
1647306360000|2022-03-15 01:06:00|2094.73|2093.23|2094.49|2092.99|2094.73|2093.23|2094.49|2092.99|0
1647306400000|2022-03-15 01:06:40|2094.45|2092.95|2094.97|2093.47|2094.97|2093.47|2094.39|2092.89|0
1647306410000|2022-03-15 01:06:50|2094.98|2093.48|2094.98|2093.48|2094.98|2093.48|2094.98|2093.48|0
1647306420000|2022-03-15 01:07:00|2094.97|2093.47|2094.98|2093.48|2094.98|2093.48|2094.97|2093.47|0
1647306440000|2022-03-15 01:07:20|2095.02|2093.52|2095.11|2093.61|2095.11|2093.61|2095.02|2093.52|0
1647306450000|2022-03-15 01:07:30|2095.07|2093.57|2094.97|2093.47|2095.07|2093.57|2094.97|2093.47|0
1647306480000|2022-03-15 01:08:00|2094.98|2093.48|2094.98|2093.48|2094.98|2093.48|2094.98|2093.48|0
1647306500000|2022-03-15 01:08:20|2094.97|2093.47|2094.74|2093.24|2094.97|2093.47|2094.73|2093.23|0
1647306520000|2022-03-15 01:08:40|2094.7|2093.2|2094.5|2093|2094.7|2093.2|2094.39|2092.89|0
1647306540000|2022-03-15 01:09:00|2094.49|2092.99|2093.77|2092.27|2094.49|2092.99|2093.77|2092.27|0
1647306550000|2022-03-15 01:09:10|2093.81|2092.31|2093.91|2092.41|2094.01|2092.51|2093.81|2092.31|0
1647306580000|2022-03-15 01:09:40|2093.87|2092.37|2093.77|2092.27|2093.87|2092.37|2093.77|2092.27|0
1647306600000|2022-03-15 01:10:00|2093.81|2092.31|2093.67|2092.17|2093.91|2092.41|2093.67|2092.17|0
1647306610000|2022-03-15 01:10:10|2093.63|2092.13|2093.91|2092.41|2093.91|2092.41|2093.43|2091.93|0
1647306620000|2022-03-15 01:10:20|2093.95|2092.45|2094.98|2093.48|2094.98|2093.48|2093.95|2092.45|0
1647306630000|2022-03-15 01:10:30|2094.97|2093.47|2094.87|2093.37|2094.97|2093.47|2094.73|2093.23|0
1647306640000|2022-03-15 01:10:40|2094.91|2093.41|2094.97|2093.47|2095.11|2093.61|2094.91|2093.41|0
1647306650000|2022-03-15 01:10:50|2094.98|2093.48|2094.98|2093.48|2095.11|2093.61|2094.97|2093.47|0
1647306670000|2022-03-15 01:11:10|2094.94|2093.44|2094.74|2093.24|2094.98|2093.48|2094.74|2093.24|0
1647306680000|2022-03-15 01:11:20|2094.7|2093.2|2094.63|2093.13|2094.7|2093.2|2094.49|2092.99|0
1647306690000|2022-03-15 01:11:30|2094.59|2093.09|2094.15|2092.65|2094.59|2093.09|2094.15|2092.65|0
1647306700000|2022-03-15 01:11:40|2094.25|2092.75|2094.49|2092.99|2094.49|2092.99|2094.25|2092.75|0
1647306720000|2022-03-15 01:12:00|2094.53|2093.03|2094.74|2093.24|2094.74|2093.24|2094.53|2093.03|0
1647306730000|2022-03-15 01:12:10|2094.78|2093.28|2094.87|2093.37|2094.87|2093.37|2094.78|2093.28|0
1647306740000|2022-03-15 01:12:20|2094.83|2093.33|2094.73|2093.23|2094.83|2093.33|2094.73|2093.23|0
1647306750000|2022-03-15 01:12:30|2094.74|2093.24|2094.73|2093.23|2094.74|2093.24|2094.73|2093.23|0
1647306760000|2022-03-15 01:12:40|2094.7|2093.2|2094.49|2092.99|2094.7|2093.2|2094.49|2092.99|0
1647306770000|2022-03-15 01:12:50|2094.45|2092.95|2093.78|2092.28|2094.45|2092.95|2093.77|2092.27|0
1647306780000|2022-03-15 01:13:00|2093.82|2092.32|2094.02|2092.52|2094.02|2092.52|2093.82|2092.32|0
1647306790000|2022-03-15 01:13:10|2093.98|2092.48|2093.78|2092.28|2093.98|2092.48|2093.78|2092.28|0
1647306800000|2022-03-15 01:13:20|2093.77|2092.27|2093.78|2092.28|2093.78|2092.28|2093.67|2092.17|0
1647306810000|2022-03-15 01:13:30|2093.82|2092.32|2093.91|2092.41|2093.91|2092.41|2093.82|2092.32|0
1647306820000|2022-03-15 01:13:40|2093.77|2092.27|2093.78|2092.28|2093.78|2092.28|2093.77|2092.27|0
1647306830000|2022-03-15 01:13:50|2093.77|2092.27|2093.78|2092.28|2093.78|2092.28|2093.77|2092.27|0
1647306840000|2022-03-15 01:14:00|2093.82|2092.32|2094.5|2093|2094.5|2093|2093.82|2092.32|0
1647306850000|2022-03-15 01:14:10|2094.49|2092.99|2094.49|2092.99|2094.49|2092.99|2094.49|2092.99|0
1647306860000|2022-03-15 01:14:20|2094.41|2092.91|2094.25|2092.75|2094.41|2092.91|2094.25|2092.75|0
1647306870000|2022-03-15 01:14:30|2094.26|2092.76|2094.26|2092.76|2094.26|2092.76|2094.26|2092.76|0
1647306880000|2022-03-15 01:14:40|2094.14|2092.64|2093.78|2092.28|2094.14|2092.64|2093.78|2092.28|0
1647306890000|2022-03-15 01:14:50|2093.82|2092.32|2093.78|2092.28|2093.91|2092.41|2093.67|2092.17|0
1647306900000|2022-03-15 01:15:00|2093.77|2092.27|2093.54|2092.04|2093.91|2092.41|2093.54|2092.04|0
1647306910000|2022-03-15 01:15:10|2093.53|2092.03|2093.78|2092.28|2093.78|2092.28|2092.95|2091.45|0
1647306920000|2022-03-15 01:15:20|2093.77|2092.27|2093.77|2092.27|2093.77|2092.27|2093.53|2092.03|0
1647306930000|2022-03-15 01:15:30|2093.73|2092.23|2093.53|2092.03|2093.73|2092.23|2093.53|2092.03|0
1647306940000|2022-03-15 01:15:40|2093.57|2092.07|2093.77|2092.27|2093.77|2092.27|2093.57|2092.07|0
1647306950000|2022-03-15 01:15:50|2093.73|2092.23|2093.29|2091.79|2093.73|2092.23|2093.29|2091.79|0
1647306960000|2022-03-15 01:16:00|2093.37|2091.87|2092.34|2090.84|2093.53|2092.03|2091.75|2090.25|0
1647306970000|2022-03-15 01:16:10|2092.3|2090.8|2092.48|2090.98|2092.48|2090.98|2092.1|2090.6|0
1647306980000|2022-03-15 01:16:20|2092.47|2090.97|2091.62|2090.12|2092.48|2090.98|2091.62|2090.12|0
1647306990000|2022-03-15 01:16:30|2091.7|2090.2|2092.34|2090.84|2092.34|2090.84|2091.7|2090.2|0
1647307000000|2022-03-15 01:16:40|2092.3|2090.8|2092.23|2090.73|2092.3|2090.8|2092.23|2090.73|0
1647307010000|2022-03-15 01:16:50|2092.1|2090.6|2091.99|2090.49|2092.1|2090.6|2091.99|2090.49|0
1647307020000|2022-03-15 01:17:00|2092|2090.5|2092.48|2090.98|2092.48|2090.98|2092|2090.5|0
1647307030000|2022-03-15 01:17:10|2092.47|2090.97|2091.86|2090.36|2092.47|2090.97|2091.75|2090.25|0
1647307040000|2022-03-15 01:17:20|2091.82|2090.32|2091.61|2090.11|2091.99|2090.49|2091.61|2090.11|0
1647307050000|2022-03-15 01:17:30|2091.62|2090.12|2091.86|2090.36|2091.86|2090.36|2091.61|2090.11|0
1647307060000|2022-03-15 01:17:40|2091.9|2090.4|2091.99|2090.49|2092.23|2090.73|2091.9|2090.4|0
1647307070000|2022-03-15 01:17:50|2091.95|2090.45|2090.79|2089.29|2091.95|2090.45|2090.79|2089.29|0
1647307080000|2022-03-15 01:18:00|2090.83|2089.33|2090.79|2089.29|2090.9|2089.4|2090.42|2088.92|0
1647307090000|2022-03-15 01:18:10|2090.8|2089.3|2091.14|2089.64|2091.14|2089.64|2090.8|2089.3|0
1647307100000|2022-03-15 01:18:20|2091.28|2089.78|2091.52|2090.02|2091.52|2090.02|2091.28|2089.78|0
1647307110000|2022-03-15 01:18:30|2091.51|2090.01|2091.51|2090.01|2091.51|2090.01|2091.51|2090.01|0
1647307120000|2022-03-15 01:18:40|2091.44|2089.94|2090.9|2089.4|2091.44|2089.94|2090.9|2089.4|0
1647307130000|2022-03-15 01:18:50|2090.86|2089.36|2090.8|2089.3|2090.86|2089.36|2090.66|2089.16|0
1647307140000|2022-03-15 01:19:00|2090.66|2089.16|2090.8|2089.3|2090.8|2089.3|2090.55|2089.05|0
1647307160000|2022-03-15 01:19:20|2090.72|2089.22|2090.42|2088.92|2090.72|2089.22|2090.42|2088.92|0
1647307170000|2022-03-15 01:19:30|2090.46|2088.96|2090.46|2088.96|2090.46|2088.96|2090.36|2088.86|0
1647307180000|2022-03-15 01:19:40|2090.42|2088.92|2090.36|2088.86|2090.46|2088.96|2090.36|2088.86|0
1647307190000|2022-03-15 01:19:50|2090.4|2088.9|2089.98|2088.48|2090.46|2088.96|2089.98|2088.48|0
1647307200000|2022-03-15 01:20:00|2090.41|2088.91|2090.69|2089.19|2091.31|2089.81|2090.41|2088.91|0
1647307210000|2022-03-15 01:20:10|2090.7|2089.2|2090.94|2089.44|2091.18|2089.68|2090.69|2089.19|0
1647307220000|2022-03-15 01:20:20|2090.9|2089.4|2090.94|2089.44|2090.94|2089.44|2090.83|2089.33|0
1647307240000|2022-03-15 01:20:40|2090.9|2089.4|2090.7|2089.2|2090.94|2089.44|2090.7|2089.2|0
1647307250000|2022-03-15 01:20:50|2090.66|2089.16|2090.94|2089.44|2090.94|2089.44|2090.46|2088.96|0
1647307260000|2022-03-15 01:21:00|2090.9|2089.4|2090.46|2088.96|2090.9|2089.4|2090.35|2088.85|0
1647307270000|2022-03-15 01:21:10|2090.5|2089|2090.46|2088.96|2090.6|2089.1|2090.46|2088.96|0
1647307280000|2022-03-15 01:21:20|2090.5|2089|2090.46|2088.96|2090.59|2089.09|2090.35|2088.85|0
1647307290000|2022-03-15 01:21:30|2090.54|2089.04|2090.35|2088.85|2090.7|2089.2|2090.35|2088.85|0
1647307300000|2022-03-15 01:21:40|2090.31|2088.81|2090.35|2088.85|2090.35|2088.85|2090.22|2088.72|0
1647307310000|2022-03-15 01:21:50|2090.36|2088.86|2090.11|2088.61|2090.36|2088.86|2090.11|2088.61|0
1647307320000|2022-03-15 01:22:00|2090.15|2088.65|2089.98|2088.48|2090.22|2088.72|2089.98|2088.48|0
1647307330000|2022-03-15 01:22:10|2090.02|2088.52|2090.11|2088.61|2090.12|2088.62|2089.98|2088.48|0
1647307340000|2022-03-15 01:22:20|2090.12|2088.62|2090.7|2089.2|2091.08|2089.58|2090.12|2088.62|0
1647307370000|2022-03-15 01:22:50|2090.54|2089.04|2090.22|2088.72|2090.54|2089.04|2090.22|2088.72|0
1647307380000|2022-03-15 01:23:00|2090.26|2088.76|2090.7|2089.2|2090.7|2089.2|2090.26|2088.76|0
1647307390000|2022-03-15 01:23:10|2090.74|2089.24|2091.08|2089.58|2091.08|2089.58|2090.74|2089.24|0
1647307400000|2022-03-15 01:23:20|2091.04|2089.54|2092.88|2091.38|2092.88|2091.38|2090.94|2089.44|0
1647307410000|2022-03-15 01:23:30|2092.84|2091.34|2092.88|2091.38|2093.02|2091.52|2092.77|2091.27|0
1647307420000|2022-03-15 01:23:40|2092.92|2091.42|2092.77|2091.27|2093.02|2091.52|2092.77|2091.27|0
1647307430000|2022-03-15 01:23:50|2092.58|2091.08|2092.4|2090.9|2092.64|2091.14|2092.16|2090.66|0
1647307440000|2022-03-15 01:24:00|2092.56|2091.06|2093.36|2091.86|2093.36|2091.86|2092.56|2091.06|0
1647307450000|2022-03-15 01:24:10|2093.4|2091.9|2093.6|2092.1|2093.6|2092.1|2093.4|2091.9|0
1647307460000|2022-03-15 01:24:20|2093.74|2092.24|2093.12|2091.62|2093.74|2092.24|2093.12|2091.62|0
1647307480000|2022-03-15 01:24:40|2093.2|2091.7|2093.36|2091.86|2093.36|2091.86|2093.2|2091.7|0
1647307490000|2022-03-15 01:24:50|2093.32|2091.82|2093.98|2092.48|2093.98|2092.48|2093.25|2091.75|0
1647307500000|2022-03-15 01:25:00|2093.97|2092.47|2093.97|2092.47|2094.08|2092.58|2093.84|2092.34|0
1647307510000|2022-03-15 01:25:10|2094.01|2092.51|2094.7|2093.2|2095.05|2093.55|2094.01|2092.51|0
1647307520000|2022-03-15 01:25:20|2094.74|2093.24|2094.7|2093.2|2095.05|2093.55|2094.7|2093.2|0
1647307530000|2022-03-15 01:25:30|2094.66|2093.16|2094.22|2092.72|2094.66|2093.16|2093.84|2092.34|0
1647307540000|2022-03-15 01:25:40|2093.94|2092.44|2094.08|2092.58|2094.08|2092.58|2093.36|2091.86|0
1647307570000|2022-03-15 01:26:10|2094.16|2092.66|2094.21|2092.71|2094.32|2092.82|2094.16|2092.66|0
1647307580000|2022-03-15 01:26:20|2094.22|2092.72|2094.32|2092.82|2094.32|2092.82|2094.21|2092.71|0
1647307590000|2022-03-15 01:26:30|2094.36|2092.86|2094.8|2093.3|2094.8|2093.3|2094.36|2092.86|0
1647307600000|2022-03-15 01:26:40|2094.76|2093.26|2094.7|2093.2|2094.81|2093.31|2094.7|2093.2|0
1647307610000|2022-03-15 01:26:50|2094.74|2093.24|2094.81|2093.31|2094.95|2093.45|2094.7|2093.2|0
1647307620000|2022-03-15 01:27:00|2094.95|2093.45|2095.05|2093.55|2095.19|2093.69|2094.81|2093.31|0
1647307630000|2022-03-15 01:27:10|2095.01|2093.51|2094.7|2093.2|2095.01|2093.51|2094.7|2093.2|0
1647307640000|2022-03-15 01:27:20|2094.71|2093.21|2094.08|2092.58|2094.71|2093.21|2094.08|2092.58|0
1647307650000|2022-03-15 01:27:30|2094.04|2092.54|2093.84|2092.34|2094.08|2092.58|2093.84|2092.34|0
1647307660000|2022-03-15 01:27:40|2093.92|2092.42|2093.85|2092.35|2094.09|2092.59|2093.85|2092.35|0
1647307670000|2022-03-15 01:27:50|2093.84|2092.34|2093.74|2092.24|2093.85|2092.35|2093.5|2092|0
1647307680000|2022-03-15 01:28:00|2093.78|2092.28|2093.26|2091.76|2094.09|2092.59|2093.26|2091.76|0
1647307690000|2022-03-15 01:28:10|2093.3|2091.8|2092.88|2091.38|2093.5|2092|2092.78|2091.28|0
1647307700000|2022-03-15 01:28:20|2093.26|2091.76|2093.26|2091.76|2093.26|2091.76|2093.26|2091.76|0
1647307710000|2022-03-15 01:28:30|2093.3|2091.8|2093.74|2092.24|2093.84|2092.34|2093.3|2091.8|0
1647307720000|2022-03-15 01:28:40|2093.26|2091.76|2093.26|2091.76|2093.26|2091.76|2093.26|2091.76|0
1647307730000|2022-03-15 01:28:50|2093.25|2091.75|2092.64|2091.14|2093.25|2091.75|2092.53|2091.03|0
1647307740000|2022-03-15 01:29:00|2092.21|2090.71|2091.34|2089.84|2092.21|2090.71|2091.34|2089.84|0
1647307750000|2022-03-15 01:29:10|2091.33|2089.83|2090.72|2089.22|2091.33|2089.83|2090.72|2089.22|0
1647307760000|2022-03-15 01:29:20|2090.68|2089.18|2090.85|2089.35|2090.85|2089.35|2090.37|2088.87|0
1647307770000|2022-03-15 01:29:30|2090.81|2089.31|2090.85|2089.35|2090.85|2089.35|2090.71|2089.21|0
1647307780000|2022-03-15 01:29:40|2090.81|2089.31|2090.71|2089.21|2090.81|2089.31|2090.61|2089.11|0
1647307790000|2022-03-15 01:29:50|2090.75|2089.25|2091.33|2089.83|2091.33|2089.83|2090.75|2089.25|0
1647307800000|2022-03-15 01:30:00|2091.32|2089.82|2091.33|2089.83|2091.33|2089.83|2090.95|2089.45|0
1647307810000|2022-03-15 01:30:10|2091.43|2089.93|2091.21|2089.71|2091.57|2090.07|2091.21|2089.71|0
1647307820000|2022-03-15 01:30:20|2090.95|2089.45|2091.34|2089.84|2091.34|2089.84|2090.85|2089.35|0
1647307830000|2022-03-15 01:30:30|2091.33|2089.83|2091.33|2089.83|2091.34|2089.84|2090.95|2089.45|0
1647307840000|2022-03-15 01:30:40|2091.37|2089.87|2091.57|2090.07|2091.57|2090.07|2091.37|2089.87|0
1647307850000|2022-03-15 01:30:50|2091.53|2090.03|2091.33|2089.83|2091.53|2090.03|2091.33|2089.83|0
1647307860000|2022-03-15 01:31:00|2091.29|2089.79|2091.33|2089.83|2091.57|2090.07|2091.09|2089.59|0
1647307870000|2022-03-15 01:31:10|2091.32|2089.82|2090.13|2088.63|2091.32|2089.82|2090.13|2088.63|0
1647307880000|2022-03-15 01:31:20|2090.17|2088.67|2090.13|2088.63|2090.23|2088.73|2090.13|2088.63|0
1647307890000|2022-03-15 01:31:30|2090.12|2088.62|2089.74|2088.24|2090.12|2088.62|2089.26|2087.76|0
1647307900000|2022-03-15 01:31:40|2089.59|2088.09|2088.66|2087.16|2089.59|2088.09|2088.55|2087.05|0
1647307910000|2022-03-15 01:31:50|2088.7|2087.2|2088.76|2087.26|2088.76|2087.26|2088.7|2087.2|0
1647307920000|2022-03-15 01:32:00|2088.72|2087.22|2088.66|2087.16|2088.72|2087.22|2088.66|2087.16|0
1647307930000|2022-03-15 01:32:10|2088.7|2087.2|2088.52|2087.02|2088.76|2087.26|2088.52|2087.02|0
1647307940000|2022-03-15 01:32:20|2088.56|2087.06|2087.7|2086.2|2088.66|2087.16|2087.56|2086.06|0
1647307950000|2022-03-15 01:32:30|2087.74|2086.24|2088.17|2086.67|2088.18|2086.68|2087.74|2086.24|0
1647307960000|2022-03-15 01:32:40|2088.25|2086.75|2089.13|2087.63|2089.37|2087.87|2088.04|2086.54|0
1647307970000|2022-03-15 01:32:50|2089.14|2087.64|2088.9|2087.4|2089.14|2087.64|2088.76|2087.26|0
1647307980000|2022-03-15 01:33:00|2088.94|2087.44|2089.24|2087.74|2089.24|2087.74|2088.94|2087.44|0
1647307990000|2022-03-15 01:33:10|2089.28|2087.78|2089.62|2088.12|2089.62|2088.12|2089.28|2087.78|0
1647308000000|2022-03-15 01:33:20|2089.61|2088.11|2088.52|2087.02|2089.61|2088.11|2088.52|2087.02|0
1647308010000|2022-03-15 01:33:30|2088.6|2087.1|2088.04|2086.54|2088.76|2087.26|2088.04|2086.54|0
1647308020000|2022-03-15 01:33:40|2088.08|2086.58|2087.22|2085.72|2088.18|2086.68|2087.22|2085.72|0
1647308030000|2022-03-15 01:33:50|2087.26|2085.76|2087.69|2086.19|2087.8|2086.3|2087.26|2085.76|0
1647308040000|2022-03-15 01:34:00|2087.97|2086.47|2089|2087.5|2089.13|2087.63|2087.97|2086.47|0
1647308050000|2022-03-15 01:34:10|2088.84|2087.34|2088.9|2087.4|2089|2087.5|2088.52|2087.02|0
1647308060000|2022-03-15 01:34:20|2088.89|2087.39|2088.65|2087.15|2088.89|2087.39|2088.41|2086.91|0
1647308070000|2022-03-15 01:34:30|2088.22|2086.72|2087.32|2085.82|2088.22|2086.72|2087.21|2085.71|0
1647308090000|2022-03-15 01:34:50|2087.28|2085.78|2086.01|2084.51|2087.28|2085.78|2086.01|2084.51|0
1647308100000|2022-03-15 01:35:00|2086.02|2084.52|2086.49|2084.99|2086.49|2084.99|2086.02|2084.52|0
1647308110000|2022-03-15 01:35:10|2086.57|2085.07|2086.01|2084.51|2086.73|2085.23|2086.01|2084.51|0
1647308120000|2022-03-15 01:35:20|2085.85|2084.35|2086.48|2084.98|2086.48|2084.98|2085.39|2083.89|0
1647308130000|2022-03-15 01:35:30|2086.36|2084.86|2085.39|2083.89|2086.36|2084.86|2085.39|2083.89|0
1647308140000|2022-03-15 01:35:40|2085.31|2083.81|2085.15|2083.65|2085.31|2083.81|2085.15|2083.65|0
1647308150000|2022-03-15 01:35:50|2084.99|2083.49|2085.15|2083.65|2086.11|2084.61|2084.67|2083.17|0
1647308160000|2022-03-15 01:36:00|2085.14|2083.64|2084.56|2083.06|2085.14|2083.64|2084.56|2083.06|0
1647308170000|2022-03-15 01:36:10|2084.57|2083.07|2084.56|2083.06|2084.57|2083.07|2084.56|2083.06|0
1647308180000|2022-03-15 01:36:20|2084.6|2083.1|2085.76|2084.26|2085.76|2084.26|2084.6|2083.1|0
1647308190000|2022-03-15 01:36:30|2085.8|2084.3|2086.35|2084.85|2086.72|2085.22|2085.8|2084.3|0
1647308200000|2022-03-15 01:36:40|2086.39|2084.89|2086.83|2085.33|2086.83|2085.33|2086.39|2084.89|0
1647308210000|2022-03-15 01:36:50|2086.87|2085.37|2087.45|2085.95|2087.55|2086.05|2086.87|2085.37|0
1647308220000|2022-03-15 01:37:00|2087.5|2086|2086.3|2084.8|2087.5|2086|2086.06|2084.56|0
1647308230000|2022-03-15 01:37:10|2086.26|2084.76|2086.65|2085.15|2086.65|2085.15|2086.06|2084.56|0
1647308240000|2022-03-15 01:37:20|2086.64|2085.14|2086.54|2085.04|2086.65|2085.15|2084.97|2083.47|0
1647308250000|2022-03-15 01:37:30|2086.58|2085.08|2086.65|2085.15|2086.65|2085.15|2086.58|2085.08|0
1647308270000|2022-03-15 01:37:50|2086.69|2085.19|2088.47|2086.97|2088.47|2086.97|2086.69|2085.19|0
1647308280000|2022-03-15 01:38:00|2088.46|2086.96|2088.71|2087.21|2088.81|2087.31|2088.46|2086.96|0
1647308290000|2022-03-15 01:38:10|2088.7|2087.2|2088.47|2086.97|2088.71|2087.21|2088.47|2086.97|0
1647308300000|2022-03-15 01:38:20|2088.51|2087.01|2087.75|2086.25|2088.57|2087.07|2087.74|2086.24|0
1647308310000|2022-03-15 01:38:30|2087.79|2086.29|2086.31|2084.81|2087.85|2086.35|2086.31|2084.81|0
1647308320000|2022-03-15 01:38:40|2086.42|2084.92|2085.83|2084.33|2086.42|2084.92|2085.83|2084.33|0
1647308330000|2022-03-15 01:38:50|2085.87|2084.37|2085.93|2084.43|2085.93|2084.43|2085.87|2084.37|0
1647308340000|2022-03-15 01:39:00|2086.01|2084.51|2086.07|2084.57|2086.17|2084.67|2086.01|2084.51|0
1647308350000|2022-03-15 01:39:10|2086.11|2084.61|2086.55|2085.05|2086.55|2085.05|2086.07|2084.57|0
1647308360000|2022-03-15 01:39:20|2086.51|2085.01|2086.59|2085.09|2086.59|2085.09|2086.31|2084.81|0
1647308370000|2022-03-15 01:39:30|2086.65|2085.15|2086.31|2084.81|2086.89|2085.39|2086.31|2084.81|0
1647308380000|2022-03-15 01:39:40|2086.35|2084.85|2086.31|2084.81|2086.55|2085.05|2086.31|2084.81|0
1647308390000|2022-03-15 01:39:50|2086.11|2084.61|2085.59|2084.09|2086.11|2084.61|2085.59|2084.09|0
1647308410000|2022-03-15 01:40:10|2085.63|2084.13|2086.55|2085.05|2086.56|2085.06|2085.63|2084.13|0
1647308420000|2022-03-15 01:40:20|2086.56|2085.06|2086.55|2085.05|2086.56|2085.06|2086.55|2085.05|0
1647308430000|2022-03-15 01:40:30|2086.56|2085.06|2087.27|2085.77|2087.28|2085.78|2086.56|2085.06|0
1647308440000|2022-03-15 01:40:40|2087.28|2085.78|2086.8|2085.3|2087.99|2086.49|2086.8|2085.3|0
1647308450000|2022-03-15 01:40:50|2086.84|2085.34|2086.42|2084.92|2086.9|2085.4|2086.07|2084.57|0
1647308460000|2022-03-15 01:41:00|2086.38|2084.88|2086.79|2085.29|2086.8|2085.3|2086.31|2084.81|0
1647308470000|2022-03-15 01:41:10|2086.8|2085.3|2086.8|2085.3|2087.14|2085.64|2086.79|2085.29|0
1647308480000|2022-03-15 01:41:20|2086.9|2085.4|2087.14|2085.64|2087.14|2085.64|2086.9|2085.4|0
1647308490000|2022-03-15 01:41:30|2087.1|2085.6|2087.03|2085.53|2087.1|2085.6|2086.66|2085.16|0
1647308500000|2022-03-15 01:41:40|2087.04|2085.54|2086.66|2085.16|2087.04|2085.54|2086.66|2085.16|0
1647308510000|2022-03-15 01:41:50|2086.62|2085.12|2085.83|2084.33|2086.62|2085.12|2085.83|2084.33|0
1647308520000|2022-03-15 01:42:00|2085.79|2084.29|2085.6|2084.1|2085.79|2084.29|2085.59|2084.09|0
1647308530000|2022-03-15 01:42:10|2085.59|2084.09|2086.31|2084.81|2086.42|2084.92|2085.59|2084.09|0
1647308540000|2022-03-15 01:42:20|2086.35|2084.85|2085.7|2084.2|2086.56|2085.06|2085.7|2084.2|0
1647308550000|2022-03-15 01:42:30|2085.78|2084.28|2086.42|2084.92|2086.42|2084.92|2085.78|2084.28|0
1647308560000|2022-03-15 01:42:40|2086.38|2084.88|2086.18|2084.68|2086.38|2084.88|2086.18|2084.68|0
1647308570000|2022-03-15 01:42:50|2086.26|2084.76|2086.42|2084.92|2086.42|2084.92|2086.26|2084.76|0
1647308580000|2022-03-15 01:43:00|2086.46|2084.96|2086.56|2085.06|2086.66|2085.16|2086.46|2084.96|0
1647308590000|2022-03-15 01:43:10|2086.52|2085.02|2086.32|2084.82|2086.52|2085.02|2086.31|2084.81|0
1647308600000|2022-03-15 01:43:20|2086.31|2084.81|2086.42|2084.92|2086.42|2084.92|2086.31|2084.81|0
1647308610000|2022-03-15 01:43:30|2086.46|2084.96|2086.31|2084.81|2086.56|2085.06|2086.07|2084.57|0
1647308620000|2022-03-15 01:43:40|2086.32|2084.82|2086.42|2084.92|2086.42|2084.92|2086.32|2084.82|0
1647308640000|2022-03-15 01:44:00|2086.46|2084.96|2086.42|2084.92|2086.56|2085.06|2086.42|2084.92|0
1647308650000|2022-03-15 01:44:10|2086.58|2085.08|2087.05|2085.55|2087.05|2085.55|2086.58|2085.08|0
1647308660000|2022-03-15 01:44:20|2087.32|2085.82|2088.01|2086.51|2088.35|2086.85|2087.32|2085.82|0
1647308670000|2022-03-15 01:44:30|2087.97|2086.47|2086.91|2085.41|2087.97|2086.47|2086.67|2085.17|0
1647308680000|2022-03-15 01:44:40|2087.04|2085.54|2086.91|2085.41|2087.52|2086.02|2086.8|2085.3|0
1647308690000|2022-03-15 01:44:50|2087.03|2085.53|2086.91|2085.41|2087.28|2085.78|2086.91|2085.41|0
1647308700000|2022-03-15 01:45:00|2086.99|2085.49|2087.14|2085.64|2087.28|2085.78|2086.99|2085.49|0
1647308710000|2022-03-15 01:45:10|2086.95|2085.45|2086.66|2085.16|2086.95|2085.45|2086.42|2084.92|0
1647308720000|2022-03-15 01:45:20|2086.5|2085|2086.32|2084.82|2086.5|2085|2086.18|2084.68|0
1647308730000|2022-03-15 01:45:30|2086.18|2084.68|2087.04|2085.54|2087.04|2085.54|2086.18|2084.68|0
1647308740000|2022-03-15 01:45:40|2087.08|2085.58|2086.56|2085.06|2087.15|2085.65|2086.56|2085.06|0
1647308750000|2022-03-15 01:45:50|2086.6|2085.1|2086.9|2085.4|2087.14|2085.64|2086.56|2085.06|0
1647308760000|2022-03-15 01:46:00|2086.78|2085.28|2085.94|2084.44|2086.78|2085.28|2085.94|2084.44|0
1647308770000|2022-03-15 01:46:10|2085.9|2084.4|2086.42|2084.92|2086.42|2084.92|2085.7|2084.2|0
1647308780000|2022-03-15 01:46:20|2086.39|2084.89|2087.15|2085.65|2087.16|2085.66|2085.95|2084.45|0
1647308790000|2022-03-15 01:46:30|2087.11|2085.61|2087.64|2086.14|2087.64|2086.14|2087.05|2085.55|0
1647308800000|2022-03-15 01:46:40|2087.56|2086.06|2087.63|2086.13|2087.64|2086.14|2087.4|2085.9|0
1647308810000|2022-03-15 01:46:50|2087.51|2086.01|2087.53|2086.03|2087.53|2086.03|2087.29|2085.79|0
1647308830000|2022-03-15 01:47:10|2087.57|2086.07|2086.43|2084.93|2087.63|2086.13|2086.43|2084.93|0
1647308840000|2022-03-15 01:47:20|2086.42|2084.92|2085.84|2084.34|2086.42|2084.92|2085.7|2084.2|0
1647308850000|2022-03-15 01:47:30|2085.7|2084.2|2085.95|2084.45|2085.95|2084.45|2085.7|2084.2|0
1647308860000|2022-03-15 01:47:40|2085.99|2084.49|2085.95|2084.45|2086.08|2084.58|2085.95|2084.45|0
1647308870000|2022-03-15 01:47:50|2085.99|2084.49|2086.23|2084.73|2086.56|2085.06|2085.99|2084.49|0
1647308880000|2022-03-15 01:48:00|2086.32|2084.82|2086.66|2085.16|2086.66|2085.16|2086.18|2084.68|0
1647308890000|2022-03-15 01:48:10|2086.62|2085.12|2086.56|2085.06|2086.62|2085.12|2086.56|2085.06|0
1647308900000|2022-03-15 01:48:20|2086.66|2085.16|2086.67|2085.17|2086.67|2085.17|2086.56|2085.06|0
1647308910000|2022-03-15 01:48:30|2086.71|2085.21|2086.9|2085.4|2086.9|2085.4|2086.66|2085.16|0
1647308920000|2022-03-15 01:48:40|2086.91|2085.41|2087.29|2085.79|2087.63|2086.13|2086.91|2085.41|0
1647308930000|2022-03-15 01:48:50|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|0
1647308940000|2022-03-15 01:49:00|2087.29|2085.79|2087.47|2085.97|2087.53|2086.03|2087.29|2085.79|0
1647308950000|2022-03-15 01:49:10|2087.63|2086.13|2088|2086.5|2088.11|2086.61|2087.63|2086.13|0
1647308960000|2022-03-15 01:49:20|2088.01|2086.51|2088|2086.5|2088.01|2086.51|2088|2086.5|0
1647308970000|2022-03-15 01:49:30|2087.92|2086.42|2087.29|2085.79|2087.92|2086.42|2087.15|2085.65|0
1647308980000|2022-03-15 01:49:40|2087.52|2086.02|2087.87|2086.37|2088.01|2086.51|2087.52|2086.02|0
1647308990000|2022-03-15 01:49:50|2087.83|2086.33|2087.87|2086.37|2087.87|2086.37|2087.77|2086.27|0
1647309000000|2022-03-15 01:50:00|2087.91|2086.41|2087.63|2086.13|2088|2086.5|2087.15|2085.65|0
1647309010000|2022-03-15 01:50:10|2087.55|2086.05|2087.91|2086.41|2087.91|2086.41|2087.39|2085.89|0
1647309020000|2022-03-15 01:50:20|2088.01|2086.51|2087.87|2086.37|2088.11|2086.61|2087.87|2086.37|0
1647309030000|2022-03-15 01:50:30|2087.79|2086.29|2087.77|2086.27|2087.79|2086.29|2087.63|2086.13|0
1647309040000|2022-03-15 01:50:40|2087.81|2086.31|2088.73|2087.23|2088.73|2087.23|2087.81|2086.31|0
1647309050000|2022-03-15 01:50:50|2088.77|2087.27|2088.6|2087.1|2088.83|2087.33|2088.59|2087.09|0
1647309060000|2022-03-15 01:51:00|2088.59|2087.09|2088.73|2087.23|2088.97|2087.47|2088.59|2087.09|0
1647309070000|2022-03-15 01:51:10|2088.69|2087.19|2088.73|2087.23|2088.73|2087.23|2088.35|2086.85|0
1647309080000|2022-03-15 01:51:20|2088.74|2087.24|2089.45|2087.95|2089.69|2088.19|2088.74|2087.24|0
1647309090000|2022-03-15 01:51:30|2089.49|2087.99|2089.61|2088.11|2089.8|2088.3|2089.49|2087.99|0
1647309100000|2022-03-15 01:51:40|2089.45|2087.95|2089.32|2087.82|2089.45|2087.95|2088.84|2087.34|0
1647309110000|2022-03-15 01:51:50|2089.28|2087.78|2088.11|2086.61|2089.28|2087.78|2088.11|2086.61|0
1647309120000|2022-03-15 01:52:00|2088.25|2086.75|2086.91|2085.41|2088.25|2086.75|2086.8|2085.3|0
1647309130000|2022-03-15 01:52:10|2086.9|2085.4|2087.62|2086.12|2087.62|2086.12|2086.9|2085.4|0
1647309140000|2022-03-15 01:52:20|2087.58|2086.08|2087.14|2085.64|2087.62|2086.12|2087.04|2085.54|0
1647309150000|2022-03-15 01:52:30|2087.15|2085.65|2087.14|2085.64|2087.15|2085.65|2087.14|2085.64|0
1647309160000|2022-03-15 01:52:40|2087.11|2085.61|2087.63|2086.13|2087.76|2086.26|2087.04|2085.54|0
1647309170000|2022-03-15 01:52:50|2087.59|2086.09|2087.63|2086.13|2087.63|2086.13|2087.52|2086.02|0
1647309180000|2022-03-15 01:53:00|2087.52|2086.02|2087.39|2085.89|2087.63|2086.13|2087.38|2085.88|0
1647309190000|2022-03-15 01:53:10|2087.43|2085.93|2087.62|2086.12|2087.63|2086.13|2087.39|2085.89|0
1647309200000|2022-03-15 01:53:20|2087.39|2085.89|2085.95|2084.45|2087.39|2085.89|2085.84|2084.34|0
1647309210000|2022-03-15 01:53:30|2085.99|2084.49|2085.85|2084.35|2086.19|2084.69|2085.71|2084.21|0
1647309220000|2022-03-15 01:53:40|2085.84|2084.34|2085.36|2083.86|2085.85|2084.35|2085.36|2083.86|0
1647309230000|2022-03-15 01:53:50|2085.37|2083.87|2085.71|2084.21|2085.71|2084.21|2085.36|2083.86|0
1647309240000|2022-03-15 01:54:00|2085.67|2084.17|2084.16|2082.66|2085.67|2084.17|2084.16|2082.66|0
1647309250000|2022-03-15 01:54:10|2084.15|2082.65|2084.13|2082.63|2084.15|2082.65|2083.52|2082.02|0
1647309260000|2022-03-15 01:54:20|2084.09|2082.59|2083.99|2082.49|2084.09|2082.59|2083.99|2082.49|0
1647309280000|2022-03-15 01:54:40|2084.03|2082.53|2083.17|2081.67|2084.12|2082.62|2083.16|2081.66|0
1647309290000|2022-03-15 01:54:50|2083.21|2081.71|2083.65|2082.15|2083.76|2082.26|2083.21|2081.71|0
1647309310000|2022-03-15 01:55:10|2083.76|2082.26|2084.37|2082.87|2084.37|2082.87|2083.75|2082.25|0
1647309320000|2022-03-15 01:55:20|2084.47|2082.97|2084.37|2082.87|2084.47|2082.97|2084.37|2082.87|0
1647309330000|2022-03-15 01:55:30|2084.33|2082.83|2084.37|2082.87|2084.47|2082.97|2084.24|2082.74|0
1647309340000|2022-03-15 01:55:40|2084.17|2082.67|2083.75|2082.25|2084.17|2082.67|2083.75|2082.25|0
1647309350000|2022-03-15 01:55:50|2083.63|2082.13|2082.69|2081.19|2083.63|2082.13|2082.69|2081.19|0
1647309360000|2022-03-15 01:56:00|2082.55|2081.05|2082.45|2080.95|2082.55|2081.05|2081.48|2079.98|0
1647309370000|2022-03-15 01:56:10|2082.44|2080.94|2082.44|2080.94|2082.55|2081.05|2082.44|2080.94|0
1647309380000|2022-03-15 01:56:20|2082.33|2080.83|2082.07|2080.57|2082.33|2080.83|2082.07|2080.57|0
1647309390000|2022-03-15 01:56:30|2082.19|2080.69|2082.45|2080.95|2082.45|2080.95|2082.19|2080.69|0
1647309400000|2022-03-15 01:56:40|2082.61|2081.11|2083.51|2082.01|2083.51|2082.01|2082.61|2081.11|0
1647309410000|2022-03-15 01:56:50|2083.52|2082.02|2083.41|2081.91|2083.52|2082.02|2083.41|2081.91|0
1647309420000|2022-03-15 01:57:00|2083.45|2081.95|2083.76|2082.26|2083.89|2082.39|2083.45|2081.95|0
1647309430000|2022-03-15 01:57:10|2083.8|2082.3|2083.89|2082.39|2083.89|2082.39|2083.8|2082.3|0
1647309440000|2022-03-15 01:57:20|2083.81|2082.31|2082.69|2081.19|2083.81|2082.31|2082.69|2081.19|0
1647309450000|2022-03-15 01:57:30|2082.73|2081.23|2082.21|2080.71|2082.8|2081.3|2082.08|2080.58|0
1647309460000|2022-03-15 01:57:40|2082.09|2080.59|2081.73|2080.23|2082.09|2080.59|2081.73|2080.23|0
1647309470000|2022-03-15 01:57:50|2081.74|2080.24|2081.84|2080.34|2081.84|2080.34|2081.6|2080.1|0
1647309480000|2022-03-15 01:58:00|2081.92|2080.42|2081.98|2080.48|2082.22|2080.72|2081.92|2080.42|0
1647309490000|2022-03-15 01:58:10|2082.02|2080.52|2082.32|2080.82|2082.32|2080.82|2081.98|2080.48|0
1647309500000|2022-03-15 01:58:20|2082.36|2080.86|2082.8|2081.3|2082.94|2081.44|2082.32|2080.82|0
1647309510000|2022-03-15 01:58:30|2082.88|2081.38|2083.42|2081.92|2083.52|2082.02|2082.88|2081.38|0
1647309520000|2022-03-15 01:58:40|2083.34|2081.84|2084.25|2082.75|2084.25|2082.75|2082.8|2081.3|0
1647309530000|2022-03-15 01:58:50|2084.29|2082.79|2084.29|2082.79|2084.29|2082.79|2084.29|2082.79|0
1647309540000|2022-03-15 01:59:00|2084.38|2082.88|2084.25|2082.75|2084.39|2082.89|2084.25|2082.75|0
1647309550000|2022-03-15 01:59:10|2084.49|2082.99|2085.11|2083.61|2085.21|2083.71|2084.49|2082.99|0
1647309560000|2022-03-15 01:59:20|2085.15|2083.65|2083.67|2082.17|2085.21|2083.71|2083.66|2082.16|0
1647309570000|2022-03-15 01:59:30|2083.91|2082.41|2083.9|2082.4|2083.91|2082.41|2083.9|2082.4|0
1647309580000|2022-03-15 01:59:40|2083.77|2082.27|2084.01|2082.51|2084.01|2082.51|2083.77|2082.27|0
1647309590000|2022-03-15 01:59:50|2084|2082.5|2084.14|2082.64|2084.14|2082.64|2084|2082.5|0
1647309600000|2022-03-15 02:00:00|2084.01|2082.51|2084.01|2082.51|2084.25|2082.75|2083.77|2082.27|0
1647309610000|2022-03-15 02:00:10|2084.13|2082.63|2084.38|2082.88|2084.38|2082.88|2084.13|2082.63|0
1647309630000|2022-03-15 02:00:30|2084.39|2082.89|2083.29|2081.79|2084.39|2082.89|2083.29|2081.79|0
1647309640000|2022-03-15 02:00:40|2083.17|2081.67|2084.25|2082.75|2084.25|2082.75|2082.95|2081.45|0
1647309650000|2022-03-15 02:00:50|2084.29|2082.79|2084.39|2082.89|2084.39|2082.89|2084.29|2082.79|0
1647309660000|2022-03-15 02:01:00|2084.38|2082.88|2085.41|2083.91|2085.69|2084.19|2084.38|2082.88|0
1647309670000|2022-03-15 02:01:10|2085.35|2083.85|2086.65|2085.15|2086.65|2085.15|2085.35|2083.85|0
1647309680000|2022-03-15 02:01:20|2086.66|2085.16|2086.66|2085.16|2087.14|2085.64|2086.55|2085.05|0
1647309690000|2022-03-15 02:01:30|2086.64|2085.14|2085.58|2084.08|2086.64|2085.14|2085.1|2083.6|0
1647309700000|2022-03-15 02:01:40|2085.59|2084.09|2086.55|2085.05|2086.55|2085.05|2085.59|2084.09|0
1647309710000|2022-03-15 02:01:50|2086.59|2085.09|2086.17|2084.67|2087.38|2085.88|2086.17|2084.67|0
1647309720000|2022-03-15 02:02:00|2086.18|2084.68|2086.65|2085.15|2086.65|2085.15|2086.17|2084.67|0
1647309730000|2022-03-15 02:02:10|2086.57|2085.07|2086.41|2084.91|2086.57|2085.07|2086.41|2084.91|0
1647309740000|2022-03-15 02:02:20|2086.45|2084.95|2086.79|2085.29|2086.9|2085.4|2086.45|2084.95|0
1647309750000|2022-03-15 02:02:30|2086.75|2085.25|2086.42|2084.92|2086.79|2085.29|2086.41|2084.91|0
1647309760000|2022-03-15 02:02:40|2086.41|2084.91|2086.31|2084.81|2086.41|2084.91|2086.17|2084.67|0
1647309770000|2022-03-15 02:02:50|2086.27|2084.77|2086.42|2084.92|2086.42|2084.92|2086.17|2084.67|0
1647309780000|2022-03-15 02:03:00|2086.38|2084.88|2086.41|2084.91|2086.79|2085.29|2086.31|2084.81|0
1647309790000|2022-03-15 02:03:10|2086.42|2084.92|2086.17|2084.67|2086.55|2085.05|2086.17|2084.67|0
1647309800000|2022-03-15 02:03:20|2086.31|2084.81|2086.31|2084.81|2086.31|2084.81|2086.31|2084.81|0
1647309810000|2022-03-15 02:03:30|2086.27|2084.77|2086.41|2084.91|2086.41|2084.91|2086.17|2084.67|0
1647309820000|2022-03-15 02:03:40|2086.45|2084.95|2086.41|2084.91|2086.54|2085.04|2086.41|2084.91|0
1647309830000|2022-03-15 02:03:50|2086.4|2084.9|2086.54|2085.04|2086.54|2085.04|2086.4|2084.9|0
1647309840000|2022-03-15 02:04:00|2086.62|2085.12|2086.3|2084.8|2086.78|2085.28|2086.16|2084.66|0
1647309850000|2022-03-15 02:04:10|2086.34|2084.84|2086.74|2085.24|2086.74|2085.24|2086.34|2084.84|0
1647309860000|2022-03-15 02:04:20|2086.75|2085.25|2087.09|2085.59|2087.33|2085.83|2086.75|2085.25|0
1647309870000|2022-03-15 02:04:30|2086.97|2085.47|2086.74|2085.24|2086.97|2085.47|2086.74|2085.24|0
1647309880000|2022-03-15 02:04:40|2086.75|2085.25|2086.74|2085.24|2086.85|2085.35|2086.74|2085.24|0
1647309890000|2022-03-15 02:04:50|2086.75|2085.25|2086.99|2085.49|2087.33|2085.83|2086.75|2085.25|0
1647309900000|2022-03-15 02:05:00|2087.03|2085.53|2087.33|2085.83|2087.33|2085.83|2087.03|2085.53|0
1647309910000|2022-03-15 02:05:10|2087.37|2085.87|2088.05|2086.55|2088.05|2086.55|2087.37|2085.87|0
1647309920000|2022-03-15 02:05:20|2088.01|2086.51|2087.47|2085.97|2088.05|2086.55|2087.47|2085.97|0
1647309930000|2022-03-15 02:05:30|2087.51|2086.01|2087.57|2086.07|2087.71|2086.21|2087.51|2086.01|0
1647309940000|2022-03-15 02:05:40|2087.61|2086.11|2087.57|2086.07|2087.81|2086.31|2087.47|2085.97|0
1647309950000|2022-03-15 02:05:50|2087.97|2086.47|2089.02|2087.52|2089.74|2088.24|2087.97|2086.47|0
1647309960000|2022-03-15 02:06:00|2088.98|2087.48|2089.02|2087.52|2089.39|2087.89|2088.67|2087.17|0
1647309980000|2022-03-15 02:06:20|2088.98|2087.48|2089.02|2087.52|2089.02|2087.52|2088.91|2087.41|0
1647309990000|2022-03-15 02:06:30|2089.06|2087.56|2089.64|2088.14|2089.64|2088.14|2089.06|2087.56|0
1647310000000|2022-03-15 02:06:40|2089.68|2088.18|2089.63|2088.13|2089.74|2088.24|2089.26|2087.76|0
1647310010000|2022-03-15 02:06:50|2089.62|2088.12|2089.15|2087.65|2089.62|2088.12|2089.01|2087.51|0
1647310020000|2022-03-15 02:07:00|2089.27|2087.77|2089.49|2087.99|2089.5|2088|2089.27|2087.77|0
1647310030000|2022-03-15 02:07:10|2089.5|2088|2089.73|2088.23|2089.87|2088.37|2089.5|2088|0
1647310040000|2022-03-15 02:07:20|2089.85|2088.35|2089.98|2088.48|2091.19|2089.69|2089.85|2088.35|0
1647310050000|2022-03-15 02:07:30|2089.82|2088.32|2089.74|2088.24|2089.88|2088.38|2089.5|2088|0
1647310060000|2022-03-15 02:07:40|2089.78|2088.28|2090.46|2088.96|2090.6|2089.1|2089.78|2088.28|0
1647310070000|2022-03-15 02:07:50|2090.5|2089|2090.7|2089.2|2090.7|2089.2|2090.46|2088.96|0
1647310080000|2022-03-15 02:08:00|2090.66|2089.16|2089.63|2088.13|2090.71|2089.21|2089.63|2088.13|0
1647310090000|2022-03-15 02:08:10|2089.59|2088.09|2089.5|2088|2089.63|2088.13|2089.5|2088|0
1647310110000|2022-03-15 02:08:30|2089.46|2087.96|2089.98|2088.48|2089.98|2088.48|2089.4|2087.9|0
1647310120000|2022-03-15 02:08:40|2090.02|2088.52|2089.64|2088.14|2090.12|2088.62|2089.64|2088.14|0
1647310130000|2022-03-15 02:08:50|2089.6|2088.1|2089.5|2088|2089.6|2088.1|2089.4|2087.9|0
1647310140000|2022-03-15 02:09:00|2089.51|2088.01|2089.64|2088.14|2089.88|2088.38|2089.51|2088.01|0
1647310150000|2022-03-15 02:09:10|2089.65|2088.15|2089.26|2087.76|2089.65|2088.15|2089.26|2087.76|0
1647310160000|2022-03-15 02:09:20|2089.22|2087.72|2089.26|2087.76|2089.4|2087.9|2089.03|2087.53|0
1647310170000|2022-03-15 02:09:30|2089.27|2087.77|2089.75|2088.25|2089.75|2088.25|2089.26|2087.76|0
1647310180000|2022-03-15 02:09:40|2089.51|2088.01|2089.27|2087.77|2089.51|2088.01|2088.92|2087.42|0
1647310190000|2022-03-15 02:09:50|2089.26|2087.76|2089.47|2087.97|2089.51|2088.01|2089.03|2087.53|0
1647310200000|2022-03-15 02:10:00|2089.4|2087.9|2089.4|2087.9|2089.64|2088.14|2089.26|2087.76|0
1647310210000|2022-03-15 02:10:10|2089.44|2087.94|2089.26|2087.76|2089.51|2088.01|2089.26|2087.76|0
1647310230000|2022-03-15 02:10:30|2089.3|2087.8|2089.64|2088.14|2089.64|2088.14|2089.26|2087.76|0
1647310240000|2022-03-15 02:10:40|2089.68|2088.18|2089.75|2088.25|2089.88|2088.38|2089.68|2088.18|0
1647310250000|2022-03-15 02:10:50|2089.79|2088.29|2090.47|2088.97|2090.61|2089.11|2089.79|2088.29|0
1647310260000|2022-03-15 02:11:00|2090.35|2088.85|2089.17|2087.67|2090.35|2088.85|2089.17|2087.67|0
1647310270000|2022-03-15 02:11:10|2089.21|2087.71|2088.93|2087.43|2089.52|2088.02|2088.93|2087.43|0
1647310280000|2022-03-15 02:11:20|2089.03|2087.53|2089.27|2087.77|2089.28|2087.78|2089.03|2087.53|0
1647310290000|2022-03-15 02:11:30|2089.28|2087.78|2089.65|2088.15|2089.76|2088.26|2089.04|2087.54|0
1647310300000|2022-03-15 02:11:40|2089.61|2088.11|2089.65|2088.15|2089.65|2088.15|2089.27|2087.77|0
1647310320000|2022-03-15 02:12:00|2089.61|2088.11|2089.51|2088.01|2089.61|2088.11|2089.51|2088.01|0
1647310330000|2022-03-15 02:12:10|2089.47|2087.97|2088.69|2087.19|2089.51|2088.01|2088.55|2087.05|0
1647310340000|2022-03-15 02:12:20|2088.68|2087.18|2088.69|2087.19|2088.69|2087.19|2088.68|2087.18|0
1647310350000|2022-03-15 02:12:30|2088.73|2087.23|2088.69|2087.19|2088.79|2087.29|2088.68|2087.18|0
1647310360000|2022-03-15 02:12:40|2088.68|2087.18|2088.79|2087.29|2089.16|2087.66|2088.68|2087.18|0
1647310370000|2022-03-15 02:12:50|2089.17|2087.67|2089.65|2088.15|2089.65|2088.15|2089.17|2087.67|0
1647310380000|2022-03-15 02:13:00|2089.69|2088.19|2089.75|2088.25|2089.75|2088.25|2089.69|2088.19|0
1647310390000|2022-03-15 02:13:10|2089.71|2088.21|2089.99|2088.49|2089.99|2088.49|2089.64|2088.14|0
1647310400000|2022-03-15 02:13:20|2090.03|2088.53|2090.61|2089.11|2091.19|2089.69|2090.03|2088.53|0
1647310410000|2022-03-15 02:13:30|2090.57|2089.07|2090.47|2088.97|2090.57|2089.07|2090.47|2088.97|0
1647310420000|2022-03-15 02:13:40|2090.43|2088.93|2090.13|2088.63|2090.47|2088.97|2090.13|2088.63|0
1647310440000|2022-03-15 02:14:00|2090.01|2088.51|2089.65|2088.15|2090.01|2088.51|2089.52|2088.02|0
1647310450000|2022-03-15 02:14:10|2089.69|2088.19|2090.48|2088.98|2090.48|2088.98|2089.69|2088.19|0
1647310460000|2022-03-15 02:14:20|2090.52|2089.02|2090.72|2089.22|2090.72|2089.22|2090.38|2088.88|0
1647310470000|2022-03-15 02:14:30|2090.68|2089.18|2090.72|2089.22|2090.72|2089.22|2090.48|2088.98|0
1647310480000|2022-03-15 02:14:40|2090.68|2089.18|2090.13|2088.63|2090.71|2089.21|2090.13|2088.63|0
1647310510000|2022-03-15 02:15:10|2090.12|2088.62|2088.79|2087.29|2090.12|2088.62|2088.79|2087.29|0
1647310520000|2022-03-15 02:15:20|2088.83|2087.33|2089.65|2088.15|2089.65|2088.15|2088.79|2087.29|0
1647310530000|2022-03-15 02:15:30|2089.64|2088.14|2089.65|2088.15|2089.65|2088.15|2089.64|2088.14|0
1647310540000|2022-03-15 02:15:40|2089.68|2088.18|2089.99|2088.49|2089.99|2088.49|2089.68|2088.18|0
1647310550000|2022-03-15 02:15:50|2090.07|2088.57|2090.47|2088.97|2090.47|2088.97|2090.07|2088.57|0
1647310560000|2022-03-15 02:16:00|2090.48|2088.98|2090.72|2089.22|2090.86|2089.36|2090.48|2088.98|0
1647310570000|2022-03-15 02:16:10|2090.74|2089.24|2090.86|2089.36|2091.69|2090.19|2090.73|2089.23|0
1647310580000|2022-03-15 02:16:20|2090.9|2089.4|2091.45|2089.95|2091.45|2089.95|2090.9|2089.4|0
1647310590000|2022-03-15 02:16:30|2091.53|2090.03|2091.59|2090.09|2091.83|2090.33|2091.45|2089.95|0
1647310600000|2022-03-15 02:16:40|2091.55|2090.05|2091.59|2090.09|2091.59|2090.09|2091.21|2089.71|0
1647310610000|2022-03-15 02:16:50|2091.63|2090.13|2091.83|2090.33|2091.93|2090.43|2091.63|2090.13|0
1647310620000|2022-03-15 02:17:00|2091.82|2090.32|2091.21|2089.71|2091.93|2090.43|2090.97|2089.47|0
1647310630000|2022-03-15 02:17:10|2091.69|2090.19|2091.35|2089.85|2091.69|2090.19|2090.86|2089.36|0
1647310640000|2022-03-15 02:17:20|2091.39|2089.89|2090.87|2089.37|2091.45|2089.95|2090.87|2089.37|0
1647310650000|2022-03-15 02:17:30|2090.91|2089.41|2090.87|2089.37|2090.97|2089.47|2090.39|2088.89|0
1647310660000|2022-03-15 02:17:40|2090.86|2089.36|2090.83|2089.33|2090.86|2089.36|2090.83|2089.33|0
1647310670000|2022-03-15 02:17:50|2090.73|2089.23|2090.73|2089.23|2090.87|2089.37|2090.73|2089.23|0
1647310680000|2022-03-15 02:18:00|2090.69|2089.19|2090.14|2088.64|2090.69|2089.19|2090.01|2088.51|0
1647310690000|2022-03-15 02:18:10|2090.1|2088.6|2090.01|2088.51|2090.38|2088.88|2090.01|2088.51|0
1647310700000|2022-03-15 02:18:20|2090.17|2088.67|2090.97|2089.47|2090.97|2089.47|2090.17|2088.67|0
1647310710000|2022-03-15 02:18:30|2090.87|2089.37|2090.49|2088.99|2090.97|2089.47|2090.39|2088.89|0
1647310720000|2022-03-15 02:18:40|2090.45|2088.95|2090.25|2088.75|2090.45|2088.95|2090.01|2088.51|0
1647310730000|2022-03-15 02:18:50|2090.29|2088.79|2090.01|2088.51|2090.39|2088.89|2090.01|2088.51|0
1647310740000|2022-03-15 02:19:00|2090|2088.5|2089.9|2088.4|2090.01|2088.51|2089.9|2088.4|0
1647310750000|2022-03-15 02:19:10|2089.86|2088.36|2089.76|2088.26|2089.86|2088.36|2089.76|2088.26|0
1647310760000|2022-03-15 02:19:20|2089.8|2088.3|2089.42|2087.92|2089.89|2088.39|2089.42|2087.92|0
1647310770000|2022-03-15 02:19:30|2089.38|2087.88|2089.52|2088.02|2089.52|2088.02|2089.28|2087.78|0
1647310780000|2022-03-15 02:19:40|2089.48|2087.98|2089.42|2087.92|2089.48|2087.98|2089.42|2087.92|0
1647310790000|2022-03-15 02:19:50|2089.38|2087.88|2089.18|2087.68|2089.38|2087.88|2089.04|2087.54|0
1647310800000|2022-03-15 02:20:00|2089.22|2087.72|2089.52|2088.02|2089.52|2088.02|2089.22|2087.72|0
1647310820000|2022-03-15 02:20:20|2089.56|2088.06|2088.94|2087.44|2089.66|2088.16|2088.94|2087.44|0
1647310840000|2022-03-15 02:20:40|2088.9|2087.4|2088.7|2087.2|2088.9|2087.4|2088.56|2087.06|0
1647310850000|2022-03-15 02:20:50|2088.66|2087.16|2088.7|2087.2|2088.7|2087.2|2088.56|2087.06|0
1647310860000|2022-03-15 02:21:00|2088.69|2087.19|2088.7|2087.2|2088.7|2087.2|2088.56|2087.06|0
1647310880000|2022-03-15 02:21:20|2088.69|2087.19|2088.7|2087.2|2088.7|2087.2|2088.69|2087.19|0
1647310910000|2022-03-15 02:21:50|2088.86|2087.36|2088.7|2087.2|2089.18|2087.68|2088.7|2087.2|0
1647310920000|2022-03-15 02:22:00|2088.69|2087.19|2089.28|2087.78|2089.66|2088.16|2088.56|2087.06|0
1647310930000|2022-03-15 02:22:10|2089.24|2087.74|2088.94|2087.44|2089.24|2087.74|2088.7|2087.2|0
1647310940000|2022-03-15 02:22:20|2088.98|2087.48|2088.56|2087.06|2089.18|2087.68|2088.56|2087.06|0
1647310950000|2022-03-15 02:22:30|2088.6|2087.1|2088.56|2087.06|2088.7|2087.2|2088.56|2087.06|0
1647310960000|2022-03-15 02:22:40|2088.68|2087.18|2088.93|2087.43|2088.93|2087.43|2088.68|2087.18|0
1647310970000|2022-03-15 02:22:50|2088.8|2087.3|2088.45|2086.95|2088.8|2087.3|2088.45|2086.95|0
1647310980000|2022-03-15 02:23:00|2088.49|2086.99|2088.32|2086.82|2088.56|2087.06|2087.97|2086.47|0
1647310990000|2022-03-15 02:23:10|2088.28|2086.78|2087.49|2085.99|2088.28|2086.78|2087.49|2085.99|0
1647311000000|2022-03-15 02:23:20|2087.37|2085.87|2087.35|2085.85|2087.37|2085.87|2087.01|2085.51|0
1647311010000|2022-03-15 02:23:30|2087.31|2085.81|2087.49|2085.99|2087.84|2086.34|2087.25|2085.75|0
1647311020000|2022-03-15 02:23:40|2087.53|2086.03|2087.6|2086.1|2087.6|2086.1|2087.53|2086.03|0
1647311030000|2022-03-15 02:23:50|2087.84|2086.34|2087.84|2086.34|2087.84|2086.34|2087.84|2086.34|0
1647311040000|2022-03-15 02:24:00|2088.56|2087.06|2088.56|2087.06|2089.04|2087.54|2088.56|2087.06|0
1647311050000|2022-03-15 02:24:10|2088.6|2087.1|2088.76|2087.26|2088.8|2087.3|2088.6|2087.1|0
1647311060000|2022-03-15 02:24:20|2088.7|2087.2|2089.04|2087.54|2089.04|2087.54|2088.7|2087.2|0
1647311070000|2022-03-15 02:24:30|2089.08|2087.58|2089.28|2087.78|2089.28|2087.78|2089.08|2087.58|0
1647311080000|2022-03-15 02:24:40|2089.24|2087.74|2089.28|2087.78|2089.28|2087.78|2089.17|2087.67|0
1647311090000|2022-03-15 02:24:50|2089.36|2087.86|2089.52|2088.02|2089.52|2088.02|2089.36|2087.86|0
1647311100000|2022-03-15 02:25:00|2089.48|2087.98|2089.28|2087.78|2089.48|2087.98|2089.28|2087.78|0
1647311110000|2022-03-15 02:25:10|2089.27|2087.77|2088.8|2087.3|2089.27|2087.77|2088.8|2087.3|0
1647311120000|2022-03-15 02:25:20|2088.76|2087.26|2088.8|2087.3|2088.8|2087.3|2088.32|2086.82|0
1647311130000|2022-03-15 02:25:30|2088.84|2087.34|2088.8|2087.3|2088.93|2087.43|2088.8|2087.3|0
1647311140000|2022-03-15 02:25:40|2088.84|2087.34|2089.04|2087.54|2089.04|2087.54|2088.84|2087.34|0
1647311150000|2022-03-15 02:25:50|2089.08|2087.58|2089.65|2088.15|2089.65|2088.15|2089.08|2087.58|0
1647311160000|2022-03-15 02:26:00|2089.61|2088.11|2090.13|2088.63|2090.13|2088.63|2089.52|2088.02|0
1647311170000|2022-03-15 02:26:10|2090.09|2088.59|2090.13|2088.63|2090.24|2088.74|2089.99|2088.49|0
1647311180000|2022-03-15 02:26:20|2090.09|2088.59|2090|2088.5|2090.09|2088.59|2090|2088.5|0
1647311190000|2022-03-15 02:26:30|2089.99|2088.49|2090|2088.5|2090.13|2088.63|2089.99|2088.49|0
1647311200000|2022-03-15 02:26:40|2090.08|2088.58|2090.72|2089.22|2090.72|2089.22|2090.08|2088.58|0
1647311210000|2022-03-15 02:26:50|2090.76|2089.26|2090.33|2088.83|2090.96|2089.46|2090.33|2088.83|0
1647311220000|2022-03-15 02:27:00|2090.24|2088.74|2089.89|2088.39|2090.24|2088.74|2089.89|2088.39|0
1647311230000|2022-03-15 02:27:10|2089.9|2088.4|2089.9|2088.4|2089.9|2088.4|2089.89|2088.39|0
1647311240000|2022-03-15 02:27:20|2089.94|2088.44|2089.99|2088.49|2090.14|2088.64|2089.89|2088.39|0
1647311250000|2022-03-15 02:27:30|2090|2088.5|2090.37|2088.87|2090.37|2088.87|2090|2088.5|0
1647311260000|2022-03-15 02:27:40|2090.33|2088.83|2090.48|2088.98|2090.48|2088.98|2090.23|2088.73|0
1647311270000|2022-03-15 02:27:50|2090.47|2088.97|2090.48|2088.98|2090.61|2089.11|2090.47|2088.97|0
1647311280000|2022-03-15 02:28:00|2090.52|2089.02|2090.48|2088.98|2090.62|2089.12|2090.48|2088.98|0
1647311290000|2022-03-15 02:28:10|2090.52|2089.02|2090.72|2089.22|2090.72|2089.22|2090.48|2088.98|0
1647311300000|2022-03-15 02:28:20|2090.76|2089.26|2090.96|2089.46|2090.96|2089.46|2090.76|2089.26|0
1647311310000|2022-03-15 02:28:30|2091.04|2089.54|2091.44|2089.94|2091.44|2089.94|2091.04|2089.54|0
1647311320000|2022-03-15 02:28:40|2091.4|2089.9|2091.2|2089.7|2091.58|2090.08|2091.2|2089.7|0
1647311330000|2022-03-15 02:28:50|2091.24|2089.74|2091.34|2089.84|2091.34|2089.84|2091.2|2089.7|0
1647311340000|2022-03-15 02:29:00|2091.3|2089.8|2091.34|2089.84|2091.34|2089.84|2091.2|2089.7|0
1647311350000|2022-03-15 02:29:10|2091.38|2089.88|2091.34|2089.84|2091.58|2090.08|2091.21|2089.71|0
1647311360000|2022-03-15 02:29:20|2091.38|2089.88|2091.45|2089.95|2091.58|2090.08|2091.38|2089.88|0
1647311370000|2022-03-15 02:29:30|2091.49|2089.99|2091.69|2090.19|2091.69|2090.19|2091.49|2089.99|0
1647311380000|2022-03-15 02:29:40|2091.73|2090.23|2091.82|2090.32|2091.82|2090.32|2091.73|2090.23|0
1647311390000|2022-03-15 02:29:50|2091.86|2090.36|2091.93|2090.43|2091.93|2090.43|2091.86|2090.36|0
1647311400000|2022-03-15 02:30:00|2091.97|2090.47|2092.17|2090.67|2092.41|2090.91|2091.97|2090.47|0
1647311410000|2022-03-15 02:30:10|2092.13|2090.63|2091.45|2089.95|2092.13|2090.63|2091.45|2089.95|0
1647311420000|2022-03-15 02:30:20|2091.44|2089.94|2091.2|2089.7|2091.44|2089.94|2091.2|2089.7|0
1647311430000|2022-03-15 02:30:30|2091.24|2089.74|2091.2|2089.7|2091.34|2089.84|2091.2|2089.7|0
1647311440000|2022-03-15 02:30:40|2091.16|2089.66|2090.61|2089.11|2091.2|2089.7|2090.61|2089.11|0
1647311450000|2022-03-15 02:30:50|2090.62|2089.12|2090.62|2089.12|2090.62|2089.12|2090.61|2089.11|0
1647311460000|2022-03-15 02:31:00|2090.82|2089.32|2091.68|2090.18|2091.68|2090.18|2090.82|2089.32|0
1647311470000|2022-03-15 02:31:10|2091.6|2090.1|2091.58|2090.08|2091.6|2090.1|2091.44|2089.94|0
1647311480000|2022-03-15 02:31:20|2091.62|2090.12|2091.69|2090.19|2091.82|2090.32|2091.62|2090.12|0
1647311490000|2022-03-15 02:31:30|2091.73|2090.23|2091.69|2090.19|2091.82|2090.32|2091.69|2090.19|0
1647311500000|2022-03-15 02:31:40|2091.68|2090.18|2091.68|2090.18|2091.68|2090.18|2091.58|2090.08|0
1647311510000|2022-03-15 02:31:50|2091.69|2090.19|2091.69|2090.19|2091.82|2090.32|2091.68|2090.18|0
1647311520000|2022-03-15 02:32:00|2091.73|2090.23|2091.69|2090.19|2091.82|2090.32|2091.69|2090.19|0
1647311530000|2022-03-15 02:32:10|2091.68|2090.18|2091.93|2090.43|2091.93|2090.43|2091.44|2089.94|0
1647311540000|2022-03-15 02:32:20|2091.97|2090.47|2092.07|2090.57|2092.41|2090.91|2091.97|2090.47|0
1647311550000|2022-03-15 02:32:30|2092.03|2090.53|2091.69|2090.19|2092.03|2090.53|2091.69|2090.19|0
1647311560000|2022-03-15 02:32:40|2091.81|2090.31|2092.31|2090.81|2092.42|2090.92|2091.81|2090.31|0
1647311570000|2022-03-15 02:32:50|2092.35|2090.85|2092.07|2090.57|2092.42|2090.92|2092.07|2090.57|0
1647311580000|2022-03-15 02:33:00|2092.03|2090.53|2092.07|2090.57|2092.07|2090.57|2091.69|2090.19|0
1647311590000|2022-03-15 02:33:10|2092.11|2090.61|2092.42|2090.92|2092.42|2090.92|2092.11|2090.61|0
1647311600000|2022-03-15 02:33:20|2092.5|2091|2092.67|2091.17|2093.04|2091.54|2092.5|2091|0
1647311610000|2022-03-15 02:33:30|2092.71|2091.21|2093.38|2091.88|2093.39|2091.89|2092.71|2091.21|0
1647311620000|2022-03-15 02:33:40|2093.34|2091.84|2093.28|2091.78|2093.38|2091.88|2093.28|2091.78|0
1647311630000|2022-03-15 02:33:50|2093.31|2091.81|2092.9|2091.4|2093.38|2091.88|2092.9|2091.4|0
1647311640000|2022-03-15 02:34:00|2093.06|2091.56|2093.62|2092.12|2093.75|2092.25|2093.06|2091.56|0
1647311650000|2022-03-15 02:34:10|2093.7|2092.2|2093.86|2092.36|2094.1|2092.6|2093.61|2092.11|0
1647311660000|2022-03-15 02:34:20|2093.85|2092.35|2093.86|2092.36|2093.86|2092.36|2093.85|2092.35|0
1647311670000|2022-03-15 02:34:30|2093.9|2092.4|2093.13|2091.63|2093.99|2092.49|2093.03|2091.53|0
1647311680000|2022-03-15 02:34:40|2093.17|2091.67|2093.62|2092.12|2093.62|2092.12|2093.17|2091.67|0
1647311690000|2022-03-15 02:34:50|2093.66|2092.16|2093.85|2092.35|2093.99|2092.49|2093.66|2092.16|0
1647311700000|2022-03-15 02:35:00|2093.86|2092.36|2094.51|2093.01|2094.51|2093.01|2093.85|2092.35|0
1647311710000|2022-03-15 02:35:10|2094.59|2093.09|2095.22|2093.72|2095.36|2093.86|2094.59|2093.09|0
1647311720000|2022-03-15 02:35:20|2095.18|2093.68|2095.11|2093.61|2095.18|2093.68|2094.74|2093.24|0
1647311730000|2022-03-15 02:35:30|2095.15|2093.65|2095.35|2093.85|2095.49|2093.99|2095.15|2093.65|0
1647311740000|2022-03-15 02:35:40|2095.15|2093.65|2095.35|2093.85|2095.35|2093.85|2094.77|2093.27|0
1647311760000|2022-03-15 02:36:00|2095.39|2093.89|2095.72|2094.22|2095.72|2094.22|2095.39|2093.89|0
1647311770000|2022-03-15 02:36:10|2095.68|2094.18|2095.59|2094.09|2095.72|2094.22|2095.59|2094.09|0
1647311780000|2022-03-15 02:36:20|2095.83|2094.33|2096.31|2094.81|2096.31|2094.81|2095.83|2094.33|0
1647311790000|2022-03-15 02:36:30|2096.35|2094.85|2096.8|2095.3|2097.17|2095.67|2096.35|2094.85|0
1647311800000|2022-03-15 02:36:40|2096.84|2095.34|2097.28|2095.78|2097.28|2095.78|2096.84|2095.34|0
1647311810000|2022-03-15 02:36:50|2097.32|2095.82|2096.7|2095.2|2097.42|2095.92|2096.56|2095.06|0
1647311820000|2022-03-15 02:37:00|2096.74|2095.24|2096.69|2095.19|2096.8|2095.3|2096.56|2095.06|0
1647311830000|2022-03-15 02:37:10|2096.73|2095.23|2095.73|2094.23|2096.8|2095.3|2095.73|2094.23|0
1647311840000|2022-03-15 02:37:20|2095.89|2094.39|2096.21|2094.71|2096.21|2094.71|2095.89|2094.39|0
1647311850000|2022-03-15 02:37:30|2096.24|2094.74|2096.31|2094.81|2096.45|2094.95|2096.24|2094.74|0
1647311860000|2022-03-15 02:37:40|2096.35|2094.85|2097.04|2095.54|2097.04|2095.54|2096.35|2094.85|0
1647311870000|2022-03-15 02:37:50|2097.08|2095.58|2096.94|2095.44|2097.42|2095.92|2096.94|2095.44|0
1647311880000|2022-03-15 02:38:00|2096.8|2095.3|2096.8|2095.3|2096.8|2095.3|2096.46|2094.96|0
1647311890000|2022-03-15 02:38:10|2096.88|2095.38|2097.28|2095.78|2097.28|2095.78|2096.88|2095.38|0
1647311900000|2022-03-15 02:38:20|2097.27|2095.77|2096.8|2095.3|2097.27|2095.77|2096.8|2095.3|0
1647311910000|2022-03-15 02:38:30|2096.79|2095.29|2096.32|2094.82|2096.79|2095.29|2095.73|2094.23|0
1647311920000|2022-03-15 02:38:40|2096.31|2094.81|2096.31|2094.81|2096.32|2094.82|2096.31|2094.81|0
1647311930000|2022-03-15 02:38:50|2096.27|2094.77|2096.32|2094.82|2096.32|2094.82|2096.21|2094.71|0
1647311940000|2022-03-15 02:39:00|2096.31|2094.81|2096.32|2094.82|2096.55|2095.05|2096.21|2094.71|0
1647311950000|2022-03-15 02:39:10|2096.31|2094.81|2096.69|2095.19|2096.69|2095.19|2096.31|2094.81|0
1647311960000|2022-03-15 02:39:20|2096.73|2095.23|2096.21|2094.71|2096.79|2095.29|2096.2|2094.7|0
1647311970000|2022-03-15 02:39:30|2096.32|2094.82|2097.03|2095.53|2097.17|2095.67|2096.32|2094.82|0
1647311980000|2022-03-15 02:39:40|2096.91|2095.41|2096.55|2095.05|2096.91|2095.41|2096.55|2095.05|0
1647311990000|2022-03-15 02:39:50|2096.51|2095.01|2096.31|2094.81|2096.55|2095.05|2096.31|2094.81|0
1647312000000|2022-03-15 02:40:00|2096.45|2094.95|2096.55|2095.05|2096.55|2095.05|2096.45|2094.95|0
1647312010000|2022-03-15 02:40:10|2096.59|2095.09|2096.44|2094.94|2096.69|2095.19|2096.44|2094.94|0
1647312020000|2022-03-15 02:40:20|2096.4|2094.9|2096.79|2095.29|2096.79|2095.29|2096.31|2094.81|0
1647312030000|2022-03-15 02:40:30|2096.71|2095.21|2096.31|2094.81|2096.71|2095.21|2096.31|2094.81|0
1647312040000|2022-03-15 02:40:40|2096.27|2094.77|2095.72|2094.22|2096.27|2094.77|2095.72|2094.22|0
1647312050000|2022-03-15 02:40:50|2095.68|2094.18|2095.24|2093.74|2095.68|2094.18|2094.76|2093.26|0
1647312060000|2022-03-15 02:41:00|2095.2|2093.7|2095.82|2094.32|2095.82|2094.32|2095.1|2093.6|0
1647312070000|2022-03-15 02:41:10|2095.86|2094.36|2095.95|2094.45|2096.06|2094.56|2095.86|2094.36|0
1647312080000|2022-03-15 02:41:20|2095.99|2094.49|2095.72|2094.22|2096.06|2094.56|2095.58|2094.08|0
1647312090000|2022-03-15 02:41:30|2095.71|2094.21|2095.72|2094.22|2095.82|2094.32|2095.71|2094.21|0
1647312100000|2022-03-15 02:41:40|2095.64|2094.14|2096.54|2095.04|2096.54|2095.04|2095.48|2093.98|0
1647312110000|2022-03-15 02:41:50|2096.58|2095.08|2096.68|2095.18|2096.68|2095.18|2096.54|2095.04|0
1647312120000|2022-03-15 02:42:00|2096.67|2095.17|2096.78|2095.28|2097.02|2095.52|2096.3|2094.8|0
1647312130000|2022-03-15 02:42:10|2096.82|2095.32|2097.29|2095.79|2097.29|2095.79|2096.82|2095.32|0
1647312140000|2022-03-15 02:42:20|2097.21|2095.71|2097.05|2095.55|2097.21|2095.71|2097.05|2095.55|0
1647312150000|2022-03-15 02:42:30|2097.01|2095.51|2097.05|2095.55|2097.05|2095.55|2096.81|2095.31|0
1647312160000|2022-03-15 02:42:40|2097.01|2095.51|2096.81|2095.31|2097.05|2095.55|2096.81|2095.31|0
1647312170000|2022-03-15 02:42:50|2096.77|2095.27|2097.19|2095.69|2097.19|2095.69|2096.71|2095.21|0
1647312180000|2022-03-15 02:43:00|2097.18|2095.68|2096.81|2095.31|2097.18|2095.68|2096.57|2095.07|0
1647312190000|2022-03-15 02:43:10|2096.73|2095.23|2096.57|2095.07|2096.81|2095.31|2096.57|2095.07|0
1647312200000|2022-03-15 02:43:20|2096.69|2095.19|2097.39|2095.89|2097.43|2095.93|2096.69|2095.19|0
1647312210000|2022-03-15 02:43:30|2097.29|2095.79|2097.05|2095.55|2097.43|2095.93|2097.05|2095.55|0
1647312220000|2022-03-15 02:43:40|2097.01|2095.51|2096.57|2095.07|2097.05|2095.55|2096.57|2095.07|0
1647312240000|2022-03-15 02:44:00|2096.61|2095.11|2095.85|2094.35|2096.81|2095.31|2095.85|2094.35|0
1647312250000|2022-03-15 02:44:10|2095.89|2094.39|2095.61|2094.11|2096.09|2094.59|2095.61|2094.11|0
1647312260000|2022-03-15 02:44:20|2095.65|2094.15|2095.01|2093.51|2095.85|2094.35|2095.01|2093.51|0
1647312270000|2022-03-15 02:44:30|2095.02|2093.52|2094.88|2093.38|2095.12|2093.62|2094.77|2093.27|0
1647312280000|2022-03-15 02:44:40|2094.92|2093.42|2095.36|2093.86|2095.36|2093.86|2094.92|2093.42|0
1647312290000|2022-03-15 02:44:50|2095.32|2093.82|2094.88|2093.38|2095.36|2093.86|2094.88|2093.38|0
1647312300000|2022-03-15 02:45:00|2094.92|2093.42|2094.88|2093.38|2095.02|2093.52|2094.88|2093.38|0
1647312310000|2022-03-15 02:45:10|2095.19|2093.69|2095.6|2094.1|2095.84|2094.34|2095.19|2093.69|0
1647312320000|2022-03-15 02:45:20|2095.64|2094.14|2095.97|2094.47|2096.21|2094.71|2095.64|2094.14|0
1647312330000|2022-03-15 02:45:30|2096.01|2094.51|2096.56|2095.06|2096.69|2095.19|2096.01|2094.51|0
1647312340000|2022-03-15 02:45:40|2096.6|2095.1|2096.56|2095.06|2096.69|2095.19|2096.55|2095.05|0
1647312350000|2022-03-15 02:45:50|2096.55|2095.05|2096.55|2095.05|2096.69|2095.19|2096.55|2095.05|0
1647312360000|2022-03-15 02:46:00|2096.59|2095.09|2096.55|2095.05|2096.69|2095.19|2096.55|2095.05|0
1647312370000|2022-03-15 02:46:10|2096.59|2095.09|2096.55|2095.05|2096.69|2095.19|2096.55|2095.05|0
1647312380000|2022-03-15 02:46:20|2096.59|2095.09|2096.55|2095.05|2096.79|2095.29|2096.55|2095.05|0
1647312400000|2022-03-15 02:46:40|2096.51|2095.01|2096.79|2095.29|2096.79|2095.29|2096.44|2094.94|0
1647312410000|2022-03-15 02:46:50|2096.75|2095.25|2096.55|2095.05|2096.79|2095.29|2096.55|2095.05|0
1647312420000|2022-03-15 02:47:00|2096.67|2095.17|2097.27|2095.77|2097.27|2095.77|2096.55|2095.05|0
1647312440000|2022-03-15 02:47:20|2097.23|2095.73|2097.4|2095.9|2097.4|2095.9|2097.16|2095.66|0
1647312450000|2022-03-15 02:47:30|2097.2|2095.7|2096.79|2095.29|2097.2|2095.7|2096.79|2095.29|0
1647312460000|2022-03-15 02:47:40|2096.75|2095.25|2096.79|2095.29|2096.79|2095.29|2096.55|2095.05|0
1647312470000|2022-03-15 02:47:50|2096.83|2095.33|2097.03|2095.53|2097.16|2095.66|2096.79|2095.29|0
1647312480000|2022-03-15 02:48:00|2096.99|2095.49|2097.75|2096.25|2097.75|2096.25|2096.92|2095.42|0
1647312490000|2022-03-15 02:48:10|2097.71|2096.21|2097.75|2096.25|2098.13|2096.63|2097.64|2096.14|0
1647312500000|2022-03-15 02:48:20|2097.79|2096.29|2097.89|2096.39|2097.89|2096.39|2097.79|2096.29|0
1647312510000|2022-03-15 02:48:30|2097.97|2096.47|2098|2096.5|2098.13|2096.63|2097.76|2096.26|0
1647312520000|2022-03-15 02:48:40|2098.04|2096.54|2098.01|2096.51|2098.38|2096.88|2098.01|2096.51|0
1647312530000|2022-03-15 02:48:50|2098|2096.5|2097.42|2095.92|2098|2096.5|2097.42|2095.92|0
1647312540000|2022-03-15 02:49:00|2097.58|2096.08|2097.52|2096.02|2097.9|2096.4|2097.52|2096.02|0
1647312550000|2022-03-15 02:49:10|2097.56|2096.06|2097.52|2096.02|2097.65|2096.15|2097.52|2096.02|0
1647312560000|2022-03-15 02:49:20|2097.51|2096.01|2096.55|2095.05|2097.51|2096.01|2096.55|2095.05|0
1647312570000|2022-03-15 02:49:30|2096.59|2095.09|2096.45|2094.95|2096.69|2095.19|2096.31|2094.81|0
1647312580000|2022-03-15 02:49:40|2096.41|2094.91|2096.31|2094.81|2096.41|2094.91|2096.31|2094.81|0
1647312590000|2022-03-15 02:49:50|2096.21|2094.71|2096.55|2095.05|2096.55|2095.05|2096.21|2094.71|0
1647312600000|2022-03-15 02:50:00|2096.59|2095.09|2096.55|2095.05|2096.79|2095.29|2096.55|2095.05|0
1647312610000|2022-03-15 02:50:10|2096.63|2095.13|2096.79|2095.29|2096.79|2095.29|2096.63|2095.13|0
1647312620000|2022-03-15 02:50:20|2096.83|2095.33|2097.27|2095.77|2097.65|2096.15|2096.83|2095.33|0
1647312640000|2022-03-15 02:50:40|2097.35|2095.85|2097.41|2095.91|2097.51|2096.01|2097.35|2095.85|0
1647312660000|2022-03-15 02:51:00|2097.4|2095.9|2097.4|2095.9|2097.41|2095.91|2097.4|2095.9|0
1647312670000|2022-03-15 02:51:10|2097.44|2095.94|2097.89|2096.39|2097.89|2096.39|2097.44|2095.94|0
1647312680000|2022-03-15 02:51:20|2097.88|2096.38|2097.51|2096.01|2097.88|2096.38|2097.51|2096.01|0
1647312690000|2022-03-15 02:51:30|2097.55|2096.05|2097.64|2096.14|2097.88|2096.38|2097.51|2096.01|0
1647312700000|2022-03-15 02:51:40|2097.6|2096.1|2097.27|2095.77|2097.6|2096.1|2097.27|2095.77|0
1647312710000|2022-03-15 02:51:50|2097.23|2095.73|2096.93|2095.43|2097.23|2095.73|2096.79|2095.29|0
1647312720000|2022-03-15 02:52:00|2097.13|2095.63|2097.4|2095.9|2097.65|2096.15|2097.13|2095.63|0
1647312730000|2022-03-15 02:52:10|2097.44|2095.94|2097.51|2096.01|2097.51|2096.01|2097.44|2095.94|0
1647312740000|2022-03-15 02:52:20|2097.55|2096.05|2097.75|2096.25|2097.75|2096.25|2097.55|2096.05|0
1647312750000|2022-03-15 02:52:30|2097.88|2096.38|2097.27|2095.77|2097.88|2096.38|2097.27|2095.77|0
1647312770000|2022-03-15 02:52:50|2097.23|2095.73|2097.03|2095.53|2097.23|2095.73|2097.03|2095.53|0
1647312780000|2022-03-15 02:53:00|2097.11|2095.61|2097.27|2095.77|2097.27|2095.77|2097.11|2095.61|0
1647312790000|2022-03-15 02:53:10|2097.31|2095.81|2097.27|2095.77|2097.41|2095.91|2097.27|2095.77|0
1647312810000|2022-03-15 02:53:30|2097.23|2095.73|2097.27|2095.77|2097.41|2095.91|2097.03|2095.53|0
1647312820000|2022-03-15 02:53:40|2097.23|2095.73|2097.03|2095.53|2097.23|2095.73|2097.03|2095.53|0
1647312830000|2022-03-15 02:53:50|2096.95|2095.45|2095.72|2094.22|2096.95|2095.45|2095.48|2093.98|0
1647312850000|2022-03-15 02:54:10|2095.76|2094.26|2094.87|2093.37|2095.82|2094.32|2094.87|2093.37|0
1647312860000|2022-03-15 02:54:20|2094.86|2093.36|2095.35|2093.85|2095.35|2093.85|2094.86|2093.36|0
1647312880000|2022-03-15 02:54:40|2095.31|2093.81|2095.35|2093.85|2095.35|2093.85|2095.11|2093.61|0
1647312890000|2022-03-15 02:54:50|2095.47|2093.97|2095.72|2094.22|2095.72|2094.22|2095.47|2093.97|0
1647312900000|2022-03-15 02:55:00|2095.76|2094.26|2096|2094.5|2096.31|2094.81|2095.72|2094.22|0
1647312910000|2022-03-15 02:55:10|2096.07|2094.57|2096.07|2094.57|2096.07|2094.57|2095.96|2094.46|0
1647312920000|2022-03-15 02:55:20|2096.11|2094.61|2096.31|2094.81|2096.44|2094.94|2096.11|2094.61|0
1647312930000|2022-03-15 02:55:30|2096.39|2094.89|2096.55|2095.05|2096.55|2095.05|2096.39|2094.89|0
1647312940000|2022-03-15 02:55:40|2096.51|2095.01|2096.44|2094.94|2096.55|2095.05|2096.44|2094.94|0
1647312950000|2022-03-15 02:55:50|2096.55|2095.05|2096.55|2095.05|2096.68|2095.18|2096.55|2095.05|0
1647312960000|2022-03-15 02:56:00|2096.51|2095.01|2095.96|2094.46|2096.55|2095.05|2095.83|2094.33|0
1647312970000|2022-03-15 02:56:10|2095.92|2094.42|2096.2|2094.7|2096.3|2094.8|2095.83|2094.33|0
1647312980000|2022-03-15 02:56:20|2096.24|2094.74|2096.3|2094.8|2096.3|2094.8|2096.24|2094.74|0
1647313000000|2022-03-15 02:56:40|2096.31|2094.81|2096.44|2094.94|2096.68|2095.18|2096.3|2094.8|0
1647313010000|2022-03-15 02:56:50|2096.48|2094.98|2096.06|2094.56|2096.54|2095.04|2096.06|2094.56|0
1647313020000|2022-03-15 02:57:00|2096.02|2094.52|2095.82|2094.32|2096.02|2094.52|2095.82|2094.32|0
1647313030000|2022-03-15 02:57:10|2095.66|2094.16|2094.76|2093.26|2095.66|2094.16|2094.76|2093.26|0
1647313040000|2022-03-15 02:57:20|2094.88|2093.38|2094.62|2093.12|2095.1|2093.6|2094.62|2093.12|0
1647313050000|2022-03-15 02:57:30|2094.46|2092.96|2094.62|2093.12|2094.86|2093.36|2094.14|2092.64|0
1647313060000|2022-03-15 02:57:40|2094.63|2093.13|2094.63|2093.13|2094.63|2093.13|2094.63|2093.13|0
1647313070000|2022-03-15 02:57:50|2094.62|2093.12|2094.76|2093.26|2094.76|2093.26|2094.62|2093.12|0
1647313080000|2022-03-15 02:58:00|2094.8|2093.3|2095.11|2093.61|2095.11|2093.61|2094.8|2093.3|0
1647313090000|2022-03-15 02:58:10|2095.15|2093.65|2095.11|2093.61|2095.24|2093.74|2095.1|2093.6|0
1647313100000|2022-03-15 02:58:20|2095.1|2093.6|2095.34|2093.84|2095.48|2093.98|2095.1|2093.6|0
1647313110000|2022-03-15 02:58:30|2095.26|2093.76|2094.86|2093.36|2095.26|2093.76|2094.86|2093.36|0
1647313120000|2022-03-15 02:58:40|2094.94|2093.44|2095|2093.5|2095.1|2093.6|2094.76|2093.26|0
1647313130000|2022-03-15 02:58:50|2095.1|2093.6|2095.24|2093.74|2095.24|2093.74|2095.1|2093.6|0
1647313140000|2022-03-15 02:59:00|2095.2|2093.7|2095.24|2093.74|2095.24|2093.74|2095.1|2093.6|0
1647313150000|2022-03-15 02:59:10|2095.28|2093.78|2095.82|2094.32|2095.82|2094.32|2095.24|2093.74|0
1647313160000|2022-03-15 02:59:20|2095.86|2094.36|2096.31|2094.81|2096.44|2094.94|2095.83|2094.33|0
1647313170000|2022-03-15 02:59:30|2096.35|2094.85|2096.44|2094.94|2096.54|2095.04|2096.31|2094.81|0
1647313190000|2022-03-15 02:59:50|2096.31|2094.81|2096.31|2094.81|2096.44|2094.94|2096.3|2094.8|0
1647313200000|2022-03-15 03:00:00|2096.07|2094.57|2095.59|2094.09|2096.07|2094.57|2095.49|2093.99|0
1647313210000|2022-03-15 03:00:10|2095.63|2094.13|2095.59|2094.09|2095.73|2094.23|2095.59|2094.09|0
1647313220000|2022-03-15 03:00:20|2095.55|2094.05|2095.35|2093.85|2095.55|2094.05|2095.35|2093.85|0
1647313230000|2022-03-15 03:00:30|2095.25|2093.75|2095.35|2093.85|2095.35|2093.85|2095.25|2093.75|0
1647313240000|2022-03-15 03:00:40|2095.31|2093.81|2095.11|2093.61|2095.31|2093.81|2095.11|2093.61|0
1647313250000|2022-03-15 03:00:50|2095.12|2093.62|2095.26|2093.76|2095.26|2093.76|2095.12|2093.62|0
1647313260000|2022-03-15 03:01:00|2095.25|2093.75|2095.36|2093.86|2095.36|2093.86|2095.12|2093.62|0
1647313270000|2022-03-15 03:01:10|2095.4|2093.9|2095.74|2094.24|2095.74|2094.24|2095.36|2093.86|0
1647313280000|2022-03-15 03:01:20|2095.78|2094.28|2096.56|2095.06|2096.56|2095.06|2095.78|2094.28|0
1647313290000|2022-03-15 03:01:30|2096.6|2095.1|2097.04|2095.54|2097.04|2095.54|2096.6|2095.1|0
1647313300000|2022-03-15 03:01:40|2096.88|2095.38|2096.56|2095.06|2096.94|2095.44|2096.56|2095.06|0
1647313310000|2022-03-15 03:01:50|2096.55|2095.05|2095.83|2094.33|2096.55|2095.05|2095.59|2094.09|0
1647313320000|2022-03-15 03:02:00|2095.91|2094.41|2096.07|2094.57|2096.21|2094.71|2095.91|2094.41|0
1647313330000|2022-03-15 03:02:10|2096.19|2094.69|2096.45|2094.95|2096.45|2094.95|2096.19|2094.69|0
1647313340000|2022-03-15 03:02:20|2096.49|2094.99|2096.21|2094.71|2096.55|2095.05|2096.07|2094.57|0
1647313350000|2022-03-15 03:02:30|2096.17|2094.67|2096.07|2094.57|2096.17|2094.67|2095.83|2094.33|0
1647313360000|2022-03-15 03:02:40|2096.03|2094.53|2095.59|2094.09|2096.07|2094.57|2095.59|2094.09|0
1647313370000|2022-03-15 03:02:50|2095.63|2094.13|2095.59|2094.09|2095.73|2094.23|2095.59|2094.09|0
1647313380000|2022-03-15 03:03:00|2095.63|2094.13|2095.49|2093.99|2095.73|2094.23|2095.49|2093.99|0
1647313390000|2022-03-15 03:03:10|2095.45|2093.95|2094.39|2092.89|2095.45|2093.95|2094.39|2092.89|0
1647313400000|2022-03-15 03:03:20|2094.43|2092.93|2094.53|2093.03|2094.53|2093.03|2094.43|2092.93|0
1647313410000|2022-03-15 03:03:30|2094.49|2092.99|2094.53|2093.03|2094.53|2093.03|2094.39|2092.89|0
1647313420000|2022-03-15 03:03:40|2094.73|2093.23|2095.01|2093.51|2095.11|2093.61|2094.73|2093.23|0
1647313430000|2022-03-15 03:03:50|2095.11|2093.61|2095.49|2093.99|2095.49|2093.99|2095.11|2093.61|0
1647313440000|2022-03-15 03:04:00|2095.41|2093.91|2095.11|2093.61|2095.41|2093.91|2094.77|2093.27|0
1647313450000|2022-03-15 03:04:10|2095.07|2093.57|2094.64|2093.14|2095.11|2093.61|2094.53|2093.03|0
1647313460000|2022-03-15 03:04:20|2094.63|2093.13|2094.77|2093.27|2094.77|2093.27|2094.63|2093.13|0
1647313470000|2022-03-15 03:04:30|2094.73|2093.23|2094.77|2093.27|2094.77|2093.27|2094.63|2093.13|0
1647313480000|2022-03-15 03:04:40|2094.73|2093.23|2095.15|2093.65|2095.25|2093.75|2094.64|2093.14|0
1647313490000|2022-03-15 03:04:50|2095.25|2093.75|2095.36|2093.86|2095.36|2093.86|2095.25|2093.75|0
1647313500000|2022-03-15 03:05:00|2095.44|2093.94|2095.6|2094.1|2095.6|2094.1|2095.44|2093.94|0
1647313510000|2022-03-15 03:05:10|2095.64|2094.14|2096.46|2094.96|2096.46|2094.96|2095.64|2094.14|0
1647313520000|2022-03-15 03:05:20|2096.5|2095|2097.18|2095.68|2097.18|2095.68|2096.5|2095|0
1647313530000|2022-03-15 03:05:30|2097.02|2095.52|2096.22|2094.72|2097.02|2095.52|2096.22|2094.72|0
1647313540000|2022-03-15 03:05:40|2096.14|2094.64|2095.74|2094.24|2096.14|2094.64|2095.74|2094.24|0
1647313550000|2022-03-15 03:05:50|2095.73|2094.23|2095.49|2093.99|2095.73|2094.23|2095.36|2093.86|0
1647313560000|2022-03-15 03:06:00|2095.5|2094|2095.74|2094.24|2095.74|2094.24|2095.36|2093.86|0
1647313570000|2022-03-15 03:06:10|2095.73|2094.23|2095.73|2094.23|2095.73|2094.23|2095.73|2094.23|0
1647313580000|2022-03-15 03:06:20|2095.77|2094.27|2095.73|2094.23|2095.84|2094.34|2095.73|2094.23|0
1647313600000|2022-03-15 03:06:40|2095.77|2094.27|2095.11|2093.61|2095.83|2094.33|2095.11|2093.61|0
1647313610000|2022-03-15 03:06:50|2095.25|2093.75|2095.25|2093.75|2095.25|2093.75|2095.25|2093.75|0
1647313620000|2022-03-15 03:07:00|2095.21|2093.71|2095.11|2093.61|2095.21|2093.71|2095.01|2093.51|0
1647313630000|2022-03-15 03:07:10|2095.15|2093.65|2094.77|2093.27|2095.25|2093.75|2094.77|2093.27|0
1647313640000|2022-03-15 03:07:20|2094.81|2093.31|2094.87|2093.37|2095.11|2093.61|2094.81|2093.31|0
1647313650000|2022-03-15 03:07:30|2094.91|2093.41|2095.11|2093.61|2095.11|2093.61|2094.91|2093.41|0
1647313660000|2022-03-15 03:07:40|2095.15|2093.65|2094.87|2093.37|2095.25|2093.75|2094.87|2093.37|0
1647313670000|2022-03-15 03:07:50|2094.83|2093.33|2094.53|2093.03|2094.83|2093.33|2094.39|2092.89|0
1647313680000|2022-03-15 03:08:00|2094.49|2092.99|2094.15|2092.65|2094.49|2092.99|2094.15|2092.65|0
1647313690000|2022-03-15 03:08:10|2094.14|2092.64|2094.15|2092.65|2094.15|2092.65|2094.14|2092.64|0
1647313700000|2022-03-15 03:08:20|2094.27|2092.77|2094.52|2093.02|2094.63|2093.13|2094.27|2092.77|0
1647313710000|2022-03-15 03:08:30|2094.44|2092.94|2093.8|2092.3|2094.44|2092.94|2093.8|2092.3|0
1647313720000|2022-03-15 03:08:40|2093.72|2092.22|2093.56|2092.06|2093.72|2092.22|2093.56|2092.06|0
1647313730000|2022-03-15 03:08:50|2093.6|2092.1|2094.04|2092.54|2094.04|2092.54|2093.6|2092.1|0
1647313740000|2022-03-15 03:09:00|2094.12|2092.62|2094.39|2092.89|2094.53|2093.03|2094.12|2092.62|0
1647313750000|2022-03-15 03:09:10|2094.31|2092.81|2093.91|2092.41|2094.31|2092.81|2093.91|2092.41|0
1647313760000|2022-03-15 03:09:20|2093.95|2092.45|2093.57|2092.07|2094.05|2092.55|2093.57|2092.07|0
1647313780000|2022-03-15 03:09:40|2093.53|2092.03|2093.4|2091.9|2093.57|2092.07|2093.33|2091.83|0
1647313790000|2022-03-15 03:09:50|2093.33|2091.83|2093.43|2091.93|2093.57|2092.07|2093.33|2091.83|0
1647313810000|2022-03-15 03:10:10|2093.44|2091.94|2093.77|2092.27|2093.81|2092.31|2093.44|2091.94|0
1647313820000|2022-03-15 03:10:20|2093.67|2092.17|2093.67|2092.17|2093.81|2092.31|2093.67|2092.17|0
1647313830000|2022-03-15 03:10:30|2093.71|2092.21|2093.57|2092.07|2093.81|2092.31|2093.43|2091.93|0
1647313840000|2022-03-15 03:10:40|2093.61|2092.11|2093.68|2092.18|2093.68|2092.18|2093.57|2092.07|0
1647313850000|2022-03-15 03:10:50|2093.64|2092.14|2093.43|2091.93|2093.68|2092.18|2093.43|2091.93|0
1647313870000|2022-03-15 03:11:10|2093.47|2091.97|2093.57|2092.07|2093.57|2092.07|2093.43|2091.93|0
1647313880000|2022-03-15 03:11:20|2093.49|2091.99|2093.67|2092.17|2093.68|2092.18|2093.33|2091.83|0
1647313890000|2022-03-15 03:11:30|2093.68|2092.18|2093.67|2092.17|2093.81|2092.31|2093.67|2092.17|0
1647313900000|2022-03-15 03:11:40|2093.68|2092.18|2093.91|2092.41|2093.91|2092.41|2093.68|2092.18|0
1647313910000|2022-03-15 03:11:50|2093.95|2092.45|2094.87|2093.37|2094.87|2093.37|2093.95|2092.45|0
1647313920000|2022-03-15 03:12:00|2094.91|2093.41|2095.11|2093.61|2095.25|2093.75|2094.91|2093.41|0
1647313930000|2022-03-15 03:12:10|2095.15|2093.65|2095.24|2093.74|2095.24|2093.74|2094.87|2093.37|0
1647313940000|2022-03-15 03:12:20|2095.28|2093.78|2095.11|2093.61|2095.48|2093.98|2095.11|2093.61|0
1647313950000|2022-03-15 03:12:30|2095.07|2093.57|2094.76|2093.26|2095.07|2093.57|2094.76|2093.26|0
1647313960000|2022-03-15 03:12:40|2094.8|2093.3|2094.87|2093.37|2094.87|2093.37|2094.8|2093.3|0
1647313970000|2022-03-15 03:12:50|2094.86|2093.36|2094.28|2092.78|2094.86|2093.36|2094.28|2092.78|0
1647313980000|2022-03-15 03:13:00|2094.24|2092.74|2093.43|2091.93|2094.24|2092.74|2093.32|2091.82|0
1647313990000|2022-03-15 03:13:10|2093.39|2091.89|2093.32|2091.82|2093.39|2091.89|2093.32|2091.82|0
1647314000000|2022-03-15 03:13:20|2093.36|2091.86|2093.42|2091.92|2093.56|2092.06|2093.36|2091.86|0
1647314010000|2022-03-15 03:13:30|2093.43|2091.93|2093.91|2092.41|2094.05|2092.55|2093.42|2091.92|0
1647314020000|2022-03-15 03:13:40|2094.15|2092.65|2094.15|2092.65|2094.15|2092.65|2094.15|2092.65|0
1647314030000|2022-03-15 03:13:50|2094.31|2092.81|2094.29|2092.79|2094.77|2093.27|2094.15|2092.65|0
1647314040000|2022-03-15 03:14:00|2094.21|2092.71|2094.04|2092.54|2094.39|2092.89|2094.04|2092.54|0
1647314050000|2022-03-15 03:14:10|2094.05|2092.55|2094.05|2092.55|2094.05|2092.55|2094.05|2092.55|0
1647314060000|2022-03-15 03:14:20|2094.08|2092.58|2093.91|2092.41|2094.15|2092.65|2093.91|2092.41|0
1647314070000|2022-03-15 03:14:30|2093.87|2092.37|2093.91|2092.41|2093.91|2092.41|2093.81|2092.31|0
1647314080000|2022-03-15 03:14:40|2093.87|2092.37|2093.67|2092.17|2094.05|2092.55|2093.67|2092.17|0
1647314100000|2022-03-15 03:15:00|2093.63|2092.13|2093.57|2092.07|2093.67|2092.17|2093.57|2092.07|0
1647314110000|2022-03-15 03:15:10|2093.53|2092.03|2093.19|2091.69|2093.53|2092.03|2093.19|2091.69|0
1647314120000|2022-03-15 03:15:20|2093.15|2091.65|2093.19|2091.69|2093.33|2091.83|2093.09|2091.59|0
1647314130000|2022-03-15 03:15:30|2093.23|2091.73|2093.09|2091.59|2093.33|2091.83|2093.09|2091.59|0
1647314140000|2022-03-15 03:15:40|2093.19|2091.69|2093.43|2091.93|2093.43|2091.93|2093.19|2091.69|0
1647314150000|2022-03-15 03:15:50|2093.47|2091.97|2093.57|2092.07|2093.57|2092.07|2093.47|2091.97|0
1647314160000|2022-03-15 03:16:00|2093.61|2092.11|2093.81|2092.31|2093.81|2092.31|2093.61|2092.11|0
1647314170000|2022-03-15 03:16:10|2093.77|2092.27|2093.56|2092.06|2093.81|2092.31|2093.56|2092.06|0
1647314180000|2022-03-15 03:16:20|2093.48|2091.98|2093.19|2091.69|2093.48|2091.98|2093.19|2091.69|0
1647314190000|2022-03-15 03:16:30|2093.27|2091.77|2093.43|2091.93|2093.43|2091.93|2093.27|2091.77|0
1647314210000|2022-03-15 03:16:50|2093.55|2092.05|2093.8|2092.3|2093.81|2092.31|2093.55|2092.05|0
1647314220000|2022-03-15 03:17:00|2093.81|2092.31|2093.67|2092.17|2093.91|2092.41|2093.67|2092.17|0
1647314230000|2022-03-15 03:17:10|2093.81|2092.31|2093.81|2092.31|2093.81|2092.31|2093.81|2092.31|0
1647314250000|2022-03-15 03:17:30|2093.77|2092.27|2093.67|2092.17|2093.81|2092.31|2093.67|2092.17|0
1647314260000|2022-03-15 03:17:40|2093.63|2092.13|2093.57|2092.07|2093.63|2092.13|2093.56|2092.06|0
1647314270000|2022-03-15 03:17:50|2093.61|2092.11|2093.43|2091.93|2093.67|2092.17|2093.43|2091.93|0
1647314280000|2022-03-15 03:18:00|2093.39|2091.89|2093.81|2092.31|2093.81|2092.31|2093.33|2091.83|0
1647314290000|2022-03-15 03:18:10|2093.84|2092.34|2093.67|2092.17|2094.04|2092.54|2093.67|2092.17|0
1647314300000|2022-03-15 03:18:20|2093.57|2092.07|2093.57|2092.07|2093.57|2092.07|2093.57|2092.07|0
1647314320000|2022-03-15 03:18:40|2093.56|2092.06|2093.43|2091.93|2093.67|2092.17|2093.33|2091.83|0
1647314330000|2022-03-15 03:18:50|2093.39|2091.89|2093.19|2091.69|2093.39|2091.89|2093.19|2091.69|0
1647314340000|2022-03-15 03:19:00|2093.27|2091.77|2093.43|2091.93|2093.43|2091.93|2093.27|2091.77|0
1647314350000|2022-03-15 03:19:10|2093.39|2091.89|2093.43|2091.93|2093.43|2091.93|2093.08|2091.58|0
1647314360000|2022-03-15 03:19:20|2093.47|2091.97|2093.43|2091.93|2093.67|2092.17|2093.43|2091.93|0
1647314370000|2022-03-15 03:19:30|2093.39|2091.89|2093.33|2091.83|2093.43|2091.93|2093.33|2091.83|0
1647314380000|2022-03-15 03:19:40|2093.37|2091.87|2093.43|2091.93|2093.43|2091.93|2093.37|2091.87|0
1647314390000|2022-03-15 03:19:50|2093.47|2091.97|2093.09|2091.59|2093.57|2092.07|2093.09|2091.59|0
1647314400000|2022-03-15 03:20:00|2093.08|2091.58|2093.09|2091.59|2093.09|2091.59|2093.08|2091.58|0
1647314410000|2022-03-15 03:20:10|2093.08|2091.58|2093.09|2091.59|2093.09|2091.59|2093.08|2091.58|0
1647314420000|2022-03-15 03:20:20|2093.19|2091.69|2093.43|2091.93|2093.43|2091.93|2093.19|2091.69|0
1647314430000|2022-03-15 03:20:30|2093.39|2091.89|2093.33|2091.83|2093.39|2091.89|2093.33|2091.83|0
1647314440000|2022-03-15 03:20:40|2093.25|2091.75|2093.09|2091.59|2093.25|2091.75|2093.08|2091.58|0
1647314450000|2022-03-15 03:20:50|2093.08|2091.58|2092.71|2091.21|2093.09|2091.59|2092.71|2091.21|0
1647314470000|2022-03-15 03:21:10|2092.79|2091.29|2093.43|2091.93|2093.43|2091.93|2092.79|2091.29|0
1647314480000|2022-03-15 03:21:20|2093.47|2091.97|2093.68|2092.18|2093.68|2092.18|2093.47|2091.97|0
1647314490000|2022-03-15 03:21:30|2093.64|2092.14|2093.68|2092.18|2093.68|2092.18|2093.57|2092.07|0
1647314500000|2022-03-15 03:21:40|2093.64|2092.14|2093.2|2091.7|2093.64|2092.14|2093.2|2091.7|0
1647314530000|2022-03-15 03:22:10|2093.36|2091.86|2093.92|2092.42|2093.92|2092.42|2093.36|2091.86|0
1647314550000|2022-03-15 03:22:30|2093.8|2092.3|2093.58|2092.08|2093.8|2092.3|2093.58|2092.08|0
1647314560000|2022-03-15 03:22:40|2093.62|2092.12|2093.68|2092.18|2093.82|2092.32|2093.62|2092.12|0
1647314570000|2022-03-15 03:22:50|2093.72|2092.22|2093.68|2092.18|2093.82|2092.32|2093.68|2092.18|0
1647314580000|2022-03-15 03:23:00|2093.72|2092.22|2093.68|2092.18|2093.82|2092.32|2093.68|2092.18|0
1647314590000|2022-03-15 03:23:10|2093.64|2092.14|2093.58|2092.08|2093.64|2092.14|2093.58|2092.08|0
1647314600000|2022-03-15 03:23:20|2093.62|2092.12|2093.68|2092.18|2093.68|2092.18|2093.62|2092.12|0
1647314620000|2022-03-15 03:23:40|2093.72|2092.22|2093.68|2092.18|2093.82|2092.32|2093.68|2092.18|0
1647314630000|2022-03-15 03:23:50|2093.72|2092.22|2093.86|2092.36|2093.86|2092.36|2093.72|2092.22|0
1647314640000|2022-03-15 03:24:00|2093.92|2092.42|2093.68|2092.18|2093.92|2092.42|2093.68|2092.18|0
1647314660000|2022-03-15 03:24:20|2093.82|2092.32|2093.92|2092.42|2093.92|2092.42|2093.82|2092.32|0
1647314670000|2022-03-15 03:24:30|2093.96|2092.46|2093.92|2092.42|2094.06|2092.56|2093.92|2092.42|0
1647314680000|2022-03-15 03:24:40|2093.88|2092.38|2093.92|2092.42|2093.92|2092.42|2093.82|2092.32|0
1647314690000|2022-03-15 03:24:50|2093.96|2092.46|2094.16|2092.66|2094.16|2092.66|2093.92|2092.42|0
1647314700000|2022-03-15 03:25:00|2094.12|2092.62|2093.92|2092.42|2094.12|2092.62|2093.92|2092.42|0
1647314720000|2022-03-15 03:25:20|2093.76|2092.26|2093.44|2091.94|2093.76|2092.26|2093.44|2091.94|0
1647314730000|2022-03-15 03:25:30|2093.36|2091.86|2091.89|2090.39|2093.36|2091.86|2091.89|2090.39|0
1647314740000|2022-03-15 03:25:40|2091.85|2090.35|2091.99|2090.49|2092.13|2090.63|2091.65|2090.15|0
1647314750000|2022-03-15 03:25:50|2092.61|2091.11|2092.96|2091.46|2092.96|2091.46|2092.48|2090.98|0
1647314760000|2022-03-15 03:26:00|2092.88|2091.38|2092.72|2091.22|2092.88|2091.38|2092.72|2091.22|0
1647314770000|2022-03-15 03:26:10|2092.8|2091.3|2092.96|2091.46|2092.96|2091.46|2092.8|2091.3|0
1647314790000|2022-03-15 03:26:30|2092.99|2091.49|2092.85|2091.35|2093.09|2091.59|2092.85|2091.35|0
1647314800000|2022-03-15 03:26:40|2092.89|2091.39|2092.85|2091.35|2093.09|2091.59|2092.85|2091.35|0
1647314850000|2022-03-15 03:27:30|2092.89|2091.39|2092.95|2091.45|2092.95|2091.45|2092.89|2091.39|0
1647314860000|2022-03-15 03:27:40|2092.96|2091.46|2092.96|2091.46|2092.96|2091.46|2092.96|2091.46|0
1647314870000|2022-03-15 03:27:50|2092.95|2091.45|2092.47|2090.97|2092.95|2091.45|2092.47|2090.97|0
1647314880000|2022-03-15 03:28:00|2092.55|2091.05|2092.61|2091.11|2092.72|2091.22|2092.55|2091.05|0
1647314890000|2022-03-15 03:28:10|2092.57|2091.07|2092.47|2090.97|2092.57|2091.07|2092.47|2090.97|0
1647314900000|2022-03-15 03:28:20|2092.51|2091.01|2092.47|2090.97|2092.61|2091.11|2092.47|2090.97|0
1647314920000|2022-03-15 03:28:40|2092.31|2090.81|2091.99|2090.49|2092.31|2090.81|2091.99|2090.49|0
1647314960000|2022-03-15 03:29:20|2092.03|2090.53|2092.61|2091.11|2092.61|2091.11|2092.03|2090.53|0
1647314970000|2022-03-15 03:29:30|2092.65|2091.15|2092.61|2091.11|2093.09|2091.59|2092.47|2090.97|0
1647314980000|2022-03-15 03:29:40|2092.57|2091.07|2092.47|2090.97|2092.57|2091.07|2092.47|2090.97|0
1647314990000|2022-03-15 03:29:50|2092.51|2091.01|2092.47|2090.97|2092.61|2091.11|2092.47|2090.97|0
1647315000000|2022-03-15 03:30:00|2092.51|2091.01|2093.09|2091.59|2093.09|2091.59|2092.51|2091.01|0
1647315010000|2022-03-15 03:30:10|2093.13|2091.63|2092.71|2091.21|2093.19|2091.69|2092.61|2091.11|0
1647315020000|2022-03-15 03:30:20|2092.72|2091.22|2092.72|2091.22|2092.85|2091.35|2092.71|2091.21|0
1647315030000|2022-03-15 03:30:30|2092.76|2091.26|2093.1|2091.6|2093.1|2091.6|2092.76|2091.26|0
1647315040000|2022-03-15 03:30:40|2093.09|2091.59|2092.72|2091.22|2093.09|2091.59|2092.61|2091.11|0
1647315050000|2022-03-15 03:30:50|2092.76|2091.26|2092.85|2091.35|2092.85|2091.35|2092.72|2091.22|0
1647315060000|2022-03-15 03:31:00|2092.81|2091.31|2092.95|2091.45|2092.95|2091.45|2092.71|2091.21|0
1647315070000|2022-03-15 03:31:10|2092.91|2091.41|2093.09|2091.59|2093.19|2091.69|2092.85|2091.35|0
1647315080000|2022-03-15 03:31:20|2093.13|2091.63|2093.19|2091.69|2093.33|2091.83|2093.13|2091.63|0
1647315090000|2022-03-15 03:31:30|2092.96|2091.46|2092.61|2091.11|2092.96|2091.46|2092.47|2090.97|0
1647315110000|2022-03-15 03:31:50|2092.47|2090.97|2092.23|2090.73|2092.47|2090.97|2092.23|2090.73|0
1647315120000|2022-03-15 03:32:00|2092.27|2090.77|2092.95|2091.45|2092.96|2091.46|2092.23|2090.73|0
1647315130000|2022-03-15 03:32:10|2092.96|2091.46|2092.96|2091.46|2093.09|2091.59|2092.85|2091.35|0
1647315150000|2022-03-15 03:32:30|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|0
1647315190000|2022-03-15 03:33:10|2093.13|2091.63|2092.71|2091.21|2093.19|2091.69|2092.61|2091.11|0
1647315210000|2022-03-15 03:33:30|2092.72|2091.22|2092.72|2091.22|2092.72|2091.22|2092.72|2091.22|0
1647315220000|2022-03-15 03:33:40|2092.71|2091.21|2092.71|2091.21|2092.95|2091.45|2092.71|2091.21|0
1647315230000|2022-03-15 03:33:50|2092.75|2091.25|2092.95|2091.45|2093.09|2091.59|2092.75|2091.25|0
1647315240000|2022-03-15 03:34:00|2092.96|2091.46|2093.33|2091.83|2093.33|2091.83|2092.96|2091.46|0
1647315250000|2022-03-15 03:34:10|2093.21|2091.71|2092.72|2091.22|2093.21|2091.71|2092.72|2091.22|0
1647315260000|2022-03-15 03:34:20|2092.68|2091.18|2092.37|2090.87|2092.68|2091.18|2092.37|2090.87|0
1647315270000|2022-03-15 03:34:30|2092.33|2090.83|2092.48|2090.98|2092.48|2090.98|2092.24|2090.74|0
1647315280000|2022-03-15 03:34:40|2092.52|2091.02|2092.72|2091.22|2092.72|2091.22|2092.52|2091.02|0
1647315290000|2022-03-15 03:34:50|2092.8|2091.3|2092.96|2091.46|2092.96|2091.46|2092.8|2091.3|0
1647315300000|2022-03-15 03:35:00|2093.16|2091.66|2093.68|2092.18|2093.92|2092.42|2093.16|2091.66|0
1647315310000|2022-03-15 03:35:10|2093.72|2092.22|2093.81|2092.31|2093.82|2092.32|2093.72|2092.22|0
1647315320000|2022-03-15 03:35:20|2093.82|2092.32|2093.86|2092.36|2093.86|2092.36|2093.82|2092.32|0
1647315330000|2022-03-15 03:35:30|2093.9|2092.4|2093.96|2092.46|2093.96|2092.46|2093.9|2092.4|0
1647315340000|2022-03-15 03:35:40|2093.92|2092.42|2093.96|2092.46|2093.96|2092.46|2093.85|2092.35|0
1647315350000|2022-03-15 03:35:50|2094|2092.5|2094.57|2093.07|2094.57|2093.07|2094|2092.5|0
1647315360000|2022-03-15 03:36:00|2094.49|2092.99|2094.2|2092.7|2094.49|2092.99|2094.2|2092.7|0
1647315370000|2022-03-15 03:36:10|2094.19|2092.69|2094.2|2092.7|2094.2|2092.7|2094.19|2092.69|0
1647315380000|2022-03-15 03:36:20|2094.36|2092.86|2094.67|2093.17|2094.68|2093.18|2094.36|2092.86|0
1647315390000|2022-03-15 03:36:30|2094.71|2093.21|2094.68|2093.18|2094.81|2093.31|2094.57|2093.07|0
1647315400000|2022-03-15 03:36:40|2094.67|2093.17|2094.68|2093.18|2094.68|2093.18|2094.67|2093.17|0
1647315410000|2022-03-15 03:36:50|2094.67|2093.17|2094.67|2093.17|2094.68|2093.18|2094.67|2093.17|0
1647315420000|2022-03-15 03:37:00|2094.6|2093.1|2093.95|2092.45|2094.6|2093.1|2093.95|2092.45|0
1647315440000|2022-03-15 03:37:20|2093.91|2092.41|2093.71|2092.21|2093.91|2092.41|2093.61|2092.11|0
1647315450000|2022-03-15 03:37:30|2093.79|2092.29|2093.95|2092.45|2093.95|2092.45|2093.79|2092.29|0
1647315470000|2022-03-15 03:37:50|2094.11|2092.61|2094.43|2092.93|2094.57|2093.07|2094.11|2092.61|0
1647315480000|2022-03-15 03:38:00|2094.33|2092.83|2093.71|2092.21|2094.33|2092.83|2093.71|2092.21|0
1647315490000|2022-03-15 03:38:10|2093.67|2092.17|2093.47|2091.97|2093.71|2092.21|2093.47|2091.97|0
1647315500000|2022-03-15 03:38:20|2093.61|2092.11|2093.47|2091.97|2093.61|2092.11|2093.47|2091.97|0
1647315510000|2022-03-15 03:38:30|2093.61|2092.11|2093.47|2091.97|2093.61|2092.11|2093.47|2091.97|0
1647315530000|2022-03-15 03:38:50|2093.43|2091.93|2092.89|2091.39|2093.43|2091.93|2092.89|2091.39|0
1647315540000|2022-03-15 03:39:00|2092.85|2091.35|2092.76|2091.26|2092.85|2091.35|2092.76|2091.26|0
1647315550000|2022-03-15 03:39:10|2092.92|2091.42|2093.72|2092.22|2093.72|2092.22|2092.92|2091.42|0
1647315560000|2022-03-15 03:39:20|2093.76|2092.26|2093.61|2092.11|2093.85|2092.35|2093.61|2092.11|0
1647315570000|2022-03-15 03:39:30|2093.57|2092.07|2093.24|2091.74|2093.57|2092.07|2093.13|2091.63|0
1647315580000|2022-03-15 03:39:40|2093.23|2091.73|2093.23|2091.73|2093.23|2091.73|2092.89|2091.39|0
1647315590000|2022-03-15 03:39:50|2092.89|2091.39|2092.89|2091.39|2092.89|2091.39|2092.89|2091.39|0
1647315600000|2022-03-15 03:40:00|2092.75|2091.25|2092.89|2091.39|2092.89|2091.39|2092.75|2091.25|0
1647315610000|2022-03-15 03:40:10|2093.05|2091.55|2093.23|2091.73|2093.37|2091.87|2093.05|2091.55|0
1647315620000|2022-03-15 03:40:20|2093.39|2091.89|2093.85|2092.35|2093.85|2092.35|2093.39|2091.89|0
1647315630000|2022-03-15 03:40:30|2093.89|2092.39|2093.95|2092.45|2093.95|2092.45|2093.89|2092.39|0
1647315640000|2022-03-15 03:40:40|2093.91|2092.41|2093.71|2092.21|2093.95|2092.45|2093.71|2092.21|0
1647315660000|2022-03-15 03:41:00|2093.63|2092.13|2093.23|2091.73|2093.63|2092.13|2093.23|2091.73|0
1647315670000|2022-03-15 03:41:10|2093.22|2091.72|2092.88|2091.38|2093.22|2091.72|2092.88|2091.38|0
1647315680000|2022-03-15 03:41:20|2092.75|2091.25|2092.99|2091.49|2093.23|2091.73|2092.75|2091.25|0
1647315700000|2022-03-15 03:41:40|2093.03|2091.53|2093.47|2091.97|2093.47|2091.97|2093.03|2091.53|0
1647315710000|2022-03-15 03:41:50|2093.43|2091.93|2091.54|2090.04|2093.6|2092.1|2091.53|2090.03|0
1647315720000|2022-03-15 03:42:00|2091.53|2090.03|2092.13|2090.63|2092.13|2090.63|2091.51|2090.01|0
1647315730000|2022-03-15 03:42:10|2092.09|2090.59|2092.86|2091.36|2092.86|2091.36|2092|2090.5|0
1647315740000|2022-03-15 03:42:20|2092.87|2091.37|2093.45|2091.95|2093.45|2091.95|2092.86|2091.36|0
1647315750000|2022-03-15 03:42:30|2093.44|2091.94|2092.97|2091.47|2093.44|2091.94|2092.97|2091.47|0
1647315760000|2022-03-15 03:42:40|2092.93|2091.43|2092.86|2091.36|2092.93|2091.43|2092.86|2091.36|0
1647315770000|2022-03-15 03:42:50|2092.82|2091.32|2092.49|2090.99|2092.82|2091.32|2092.48|2090.98|0
1647315780000|2022-03-15 03:43:00|2092.52|2091.02|2092.58|2091.08|2092.62|2091.12|2092.52|2091.02|0
1647315790000|2022-03-15 03:43:10|2092.49|2090.99|2092.49|2090.99|2092.62|2091.12|2092.49|2090.99|0
1647315800000|2022-03-15 03:43:20|2092.52|2091.02|2092.72|2091.22|2092.72|2091.22|2092.48|2090.98|0
1647315810000|2022-03-15 03:43:30|2092.76|2091.26|2092.48|2090.98|2092.86|2091.36|2092.48|2090.98|0
1647315820000|2022-03-15 03:43:40|2092.44|2090.94|2092.14|2090.64|2092.44|2090.94|2092.14|2090.64|0
1647315830000|2022-03-15 03:43:50|2092.26|2090.76|2092.48|2090.98|2092.48|2090.98|2092.26|2090.76|0
1647315840000|2022-03-15 03:44:00|2092.52|2091.02|2092.48|2090.98|2092.86|2091.36|2092.48|2090.98|0
1647315850000|2022-03-15 03:44:10|2092.44|2090.94|2092.48|2090.98|2092.62|2091.12|2092.38|2090.88|0
1647315860000|2022-03-15 03:44:20|2092.44|2090.94|2092.38|2090.88|2092.44|2090.94|2092.38|2090.88|0
1647315870000|2022-03-15 03:44:30|2092.42|2090.92|2092.48|2090.98|2092.62|2091.12|2092.42|2090.92|0
1647315880000|2022-03-15 03:44:40|2092.4|2090.9|2092.48|2090.98|2092.48|2090.98|2092.24|2090.74|0
1647315910000|2022-03-15 03:45:10|2092.38|2090.88|2092.24|2090.74|2092.38|2090.88|2092.24|2090.74|0
1647315930000|2022-03-15 03:45:30|2092.28|2090.78|2092.48|2090.98|2092.48|2090.98|2092.28|2090.78|0
1647315950000|2022-03-15 03:45:50|2092.49|2090.99|2092.48|2090.98|2092.72|2091.22|2092.48|2090.98|0
1647315960000|2022-03-15 03:46:00|2092.36|2090.86|2092.14|2090.64|2092.36|2090.86|2092.14|2090.64|0
1647315980000|2022-03-15 03:46:20|2092.1|2090.6|2092|2090.5|2092.1|2090.6|2092|2090.5|0
1647315990000|2022-03-15 03:46:30|2091.96|2090.46|2091.76|2090.26|2091.96|2090.46|2091.76|2090.26|0
1647316010000|2022-03-15 03:46:50|2091.8|2090.3|2092.14|2090.64|2092.14|2090.64|2091.8|2090.3|0
1647316020000|2022-03-15 03:47:00|2092.02|2090.52|2091.76|2090.26|2092.02|2090.52|2091.76|2090.26|0
1647316030000|2022-03-15 03:47:10|2091.29|2089.79|2089.84|2088.34|2091.29|2089.79|2089.84|2088.34|0
1647316040000|2022-03-15 03:47:20|2089.8|2088.3|2090.08|2088.58|2090.08|2088.58|2089.74|2088.24|0
1647316050000|2022-03-15 03:47:30|2090.09|2088.59|2090.8|2089.3|2091.18|2089.68|2090.09|2088.59|0
1647316060000|2022-03-15 03:47:40|2090.72|2089.22|2090.94|2089.44|2090.94|2089.44|2090.56|2089.06|0
1647316070000|2022-03-15 03:47:50|2090.81|2089.31|2090.8|2089.3|2090.94|2089.44|2090.8|2089.3|0
1647316080000|2022-03-15 03:48:00|2090.76|2089.26|2090.22|2088.72|2090.8|2089.3|2090.22|2088.72|0
1647316090000|2022-03-15 03:48:10|2090.18|2088.68|2090.08|2088.58|2090.18|2088.68|2090.08|2088.58|0
1647316100000|2022-03-15 03:48:20|2090.16|2088.66|2090.32|2088.82|2090.32|2088.82|2090.16|2088.66|0
1647316110000|2022-03-15 03:48:30|2090.36|2088.86|2090.56|2089.06|2090.56|2089.06|2090.36|2088.86|0
1647316120000|2022-03-15 03:48:40|2090.6|2089.1|2090.7|2089.2|2090.7|2089.2|2090.6|2089.1|0
1647316130000|2022-03-15 03:48:50|2090.74|2089.24|2090.8|2089.3|2091.18|2089.68|2090.74|2089.24|0
1647316140000|2022-03-15 03:49:00|2090.84|2089.34|2090.56|2089.06|2090.94|2089.44|2090.46|2088.96|0
1647316150000|2022-03-15 03:49:10|2090.32|2088.82|2090.22|2088.72|2090.32|2088.82|2090.21|2088.71|0
1647316160000|2022-03-15 03:49:20|2090.21|2088.71|2090.22|2088.72|2090.22|2088.72|2090.21|2088.71|0
1647316170000|2022-03-15 03:49:30|2090.21|2088.71|2090.21|2088.71|2090.22|2088.72|2090.21|2088.71|0
1647316180000|2022-03-15 03:49:40|2090.22|2088.72|2090.32|2088.82|2090.32|2088.82|2090.21|2088.71|0
1647316190000|2022-03-15 03:49:50|2090.36|2088.86|2090.46|2088.96|2090.46|2088.96|2090.36|2088.86|0
1647316200000|2022-03-15 03:50:00|2090.56|2089.06|2090.32|2088.82|2090.93|2089.43|2090.32|2088.82|0
1647316210000|2022-03-15 03:50:10|2090.28|2088.78|2090.22|2088.72|2090.28|2088.78|2090.22|2088.72|0
1647316220000|2022-03-15 03:50:20|2090.26|2088.76|2090.32|2088.82|2090.32|2088.82|2090.26|2088.76|0
1647316230000|2022-03-15 03:50:30|2090.56|2089.06|2090.56|2089.06|2090.56|2089.06|2090.46|2088.96|0
1647316240000|2022-03-15 03:50:40|2090.8|2089.3|2090.94|2089.44|2090.94|2089.44|2090.8|2089.3|0
1647316250000|2022-03-15 03:50:50|2090.98|2089.48|2090.33|2088.83|2091.18|2089.68|2090.33|2088.83|0
1647316260000|2022-03-15 03:51:00|2090.37|2088.87|2090.33|2088.83|2090.46|2088.96|2090.33|2088.83|0
1647316270000|2022-03-15 03:51:10|2090.37|2088.87|2090.57|2089.07|2090.57|2089.07|2090.37|2088.87|0
1647316280000|2022-03-15 03:51:20|2090.61|2089.11|2091.28|2089.78|2091.28|2089.78|2090.61|2089.11|0
1647316290000|2022-03-15 03:51:30|2091.12|2089.62|2090.77|2089.27|2091.12|2089.62|2090.7|2089.2|0
1647316300000|2022-03-15 03:51:40|2090.7|2089.2|2090.81|2089.31|2090.94|2089.44|2090.7|2089.2|0
1647316310000|2022-03-15 03:51:50|2090.85|2089.35|2091.05|2089.55|2091.05|2089.55|2090.85|2089.35|0
1647316320000|2022-03-15 03:52:00|2091.04|2089.54|2091.04|2089.54|2091.04|2089.54|2090.94|2089.44|0
1647316340000|2022-03-15 03:52:20|2091.05|2089.55|2091.04|2089.54|2091.05|2089.55|2091.04|2089.54|0
1647316350000|2022-03-15 03:52:30|2091.05|2089.55|2091.05|2089.55|2091.05|2089.55|2091.04|2089.54|0
1647316360000|2022-03-15 03:52:40|2091.09|2089.59|2090.81|2089.31|2091.28|2089.78|2090.8|2089.3|0
1647316370000|2022-03-15 03:52:50|2090.77|2089.27|2091.05|2089.55|2091.05|2089.55|2090.57|2089.07|0
1647316390000|2022-03-15 03:53:10|2091.09|2089.59|2091.29|2089.79|2091.29|2089.79|2091.09|2089.59|0
1647316410000|2022-03-15 03:53:30|2091.33|2089.83|2091.05|2089.55|2091.42|2089.92|2091.05|2089.55|0
1647316430000|2022-03-15 03:53:50|2091.09|2089.59|2091.19|2089.69|2091.19|2089.69|2091.09|2089.59|0
1647316440000|2022-03-15 03:54:00|2091.18|2089.68|2091.18|2089.68|2091.18|2089.68|2091.18|2089.68|0
1647316450000|2022-03-15 03:54:10|2091.19|2089.69|2091.05|2089.55|2091.19|2089.69|2091.05|2089.55|0
1647316470000|2022-03-15 03:54:30|2091.09|2089.59|2091.42|2089.92|2091.42|2089.92|2091.09|2089.59|0
1647316480000|2022-03-15 03:54:40|2091.46|2089.96|2091.53|2090.03|2091.66|2090.16|2091.29|2089.79|0
1647316500000|2022-03-15 03:55:00|2091.49|2089.99|2091.53|2090.03|2091.53|2090.03|2091.29|2089.79|0
1647316510000|2022-03-15 03:55:10|2091.49|2089.99|2091.05|2089.55|2091.49|2089.99|2091.05|2089.55|0
1647316520000|2022-03-15 03:55:20|2091.09|2089.59|2091.05|2089.55|2091.19|2089.69|2091.05|2089.55|0
1647316540000|2022-03-15 03:55:40|2091.01|2089.51|2091.05|2089.55|2091.05|2089.55|2090.95|2089.45|0
1647316550000|2022-03-15 03:55:50|2091.01|2089.51|2091.19|2089.69|2091.19|2089.69|2090.95|2089.45|0
1647316560000|2022-03-15 03:56:00|2090.81|2089.31|2090.57|2089.07|2090.81|2089.31|2090.33|2088.83|0
1647316570000|2022-03-15 03:56:10|2090.53|2089.03|2090.33|2088.83|2090.53|2089.03|2090.33|2088.83|0
1647316580000|2022-03-15 03:56:20|2090.41|2088.91|2091.05|2089.55|2091.05|2089.55|2090.41|2088.91|0
1647316590000|2022-03-15 03:56:30|2090.97|2089.47|2090.81|2089.31|2090.97|2089.47|2090.81|2089.31|0
1647316600000|2022-03-15 03:56:40|2090.85|2089.35|2090.57|2089.07|2090.95|2089.45|2090.47|2088.97|0
1647316610000|2022-03-15 03:56:50|2090.53|2089.03|2090.71|2089.21|2090.95|2089.45|2090.47|2088.97|0
1647316620000|2022-03-15 03:57:00|2090.75|2089.25|2090.82|2089.32|2090.82|2089.32|2090.75|2089.25|0
1647316630000|2022-03-15 03:57:10|2090.81|2089.31|2091.06|2089.56|2091.06|2089.56|2090.81|2089.31|0
1647316640000|2022-03-15 03:57:20|2091.02|2089.52|2090.95|2089.45|2091.02|2089.52|2090.95|2089.45|0
1647316650000|2022-03-15 03:57:30|2090.82|2089.32|2090.95|2089.45|2091.06|2089.56|2090.82|2089.32|0
1647316660000|2022-03-15 03:57:40|2090.83|2089.33|2090.71|2089.21|2090.83|2089.33|2090.57|2089.07|0
1647316670000|2022-03-15 03:57:50|2090.83|2089.33|2090.82|2089.32|2091.05|2089.55|2090.82|2089.32|0
1647316680000|2022-03-15 03:58:00|2090.85|2089.35|2090.82|2089.32|2090.95|2089.45|2090.82|2089.32|0
1647316690000|2022-03-15 03:58:10|2090.81|2089.31|2090.81|2089.31|2090.81|2089.31|2090.81|2089.31|0
1647316700000|2022-03-15 03:58:20|2090.82|2089.32|2091.06|2089.56|2091.06|2089.56|2090.82|2089.32|0
1647316720000|2022-03-15 03:58:40|2091.1|2089.6|2091.29|2089.79|2091.43|2089.93|2091.1|2089.6|0
1647316730000|2022-03-15 03:58:50|2091.33|2089.83|2091.06|2089.56|2091.43|2089.93|2090.95|2089.45|0
1647316740000|2022-03-15 03:59:00|2091.05|2089.55|2090.81|2089.31|2091.05|2089.55|2090.81|2089.31|0
1647316750000|2022-03-15 03:59:10|2090.85|2089.35|2091.06|2089.56|2091.06|2089.56|2090.82|2089.32|0
1647316760000|2022-03-15 03:59:20|2091.1|2089.6|2091.19|2089.69|2091.19|2089.69|2091.1|2089.6|0
1647316770000|2022-03-15 03:59:30|2091.23|2089.73|2091.3|2089.8|2091.43|2089.93|2091.23|2089.73|0
1647316780000|2022-03-15 03:59:40|2091.34|2089.84|2091.54|2090.04|2091.54|2090.04|2091.34|2089.84|0
1647316790000|2022-03-15 03:59:50|2091.58|2090.08|2091.05|2089.55|2091.67|2090.17|2090.95|2089.45|0
1647316800000|2022-03-15 04:00:00|2091.06|2089.56|2091.19|2089.69|2091.19|2089.69|2091.06|2089.56|0
1647316810000|2022-03-15 04:00:10|2091.23|2089.73|2091.29|2089.79|2091.29|2089.79|2091.23|2089.73|0
1647316820000|2022-03-15 04:00:20|2091.33|2089.83|2091.05|2089.55|2091.42|2089.92|2091.05|2089.55|0
1647316830000|2022-03-15 04:00:30|2091.09|2089.59|2091.18|2089.68|2091.18|2089.68|2091.09|2089.59|0
1647316840000|2022-03-15 04:00:40|2091.22|2089.72|2091.29|2089.79|2091.29|2089.79|2091.22|2089.72|0
1647316850000|2022-03-15 04:00:50|2091.28|2089.78|2091.42|2089.92|2091.66|2090.16|2091.28|2089.78|0
1647316860000|2022-03-15 04:01:00|2091.46|2089.96|2091.53|2090.03|2091.53|2090.03|2091.46|2089.96|0
1647316870000|2022-03-15 04:01:10|2091.49|2089.99|2091.05|2089.55|2091.49|2089.99|2091.05|2089.55|0
1647316880000|2022-03-15 04:01:20|2091.09|2089.59|2091.42|2089.92|2091.42|2089.92|2091.09|2089.59|0
1647316890000|2022-03-15 04:01:30|2091.46|2089.96|2091.53|2090.03|2092.01|2090.51|2091.46|2089.96|0
1647316900000|2022-03-15 04:01:40|2091.49|2089.99|2091.29|2089.79|2091.49|2089.99|2091.29|2089.79|0
1647316910000|2022-03-15 04:01:50|2091.25|2089.75|2091.05|2089.55|2091.25|2089.75|2091.05|2089.55|0
1647316930000|2022-03-15 04:02:10|2091.09|2089.59|2091.29|2089.79|2091.29|2089.79|2091.09|2089.59|0
1647316940000|2022-03-15 04:02:20|2091.33|2089.83|2091.42|2089.92|2091.42|2089.92|2091.33|2089.83|0
1647316950000|2022-03-15 04:02:30|2091.46|2089.96|2091.66|2090.16|2091.66|2090.16|2091.46|2089.96|0
1647316970000|2022-03-15 04:02:50|2091.62|2090.12|2091.04|2089.54|2091.62|2090.12|2091.04|2089.54|0
1647316980000|2022-03-15 04:03:00|2091|2089.5|2090.94|2089.44|2091.04|2089.54|2090.94|2089.44|0
1647316990000|2022-03-15 04:03:10|2090.98|2089.48|2091.05|2089.55|2091.05|2089.55|2090.98|2089.48|0
1647317000000|2022-03-15 04:03:20|2091.04|2089.54|2091.42|2089.92|2091.42|2089.92|2091.04|2089.54|0
1647317010000|2022-03-15 04:03:30|2091.3|2089.8|2091.05|2089.55|2091.3|2089.8|2091.05|2089.55|0
1647317050000|2022-03-15 04:04:10|2091.18|2089.68|2091.53|2090.03|2091.53|2090.03|2091.18|2089.68|0
1647317060000|2022-03-15 04:04:20|2091.57|2090.07|2091.53|2090.03|2091.66|2090.16|2091.53|2090.03|0
1647317070000|2022-03-15 04:04:30|2091.49|2089.99|2091.42|2089.92|2091.49|2089.99|2091.42|2089.92|0
1647317080000|2022-03-15 04:04:40|2091.46|2089.96|2091.53|2090.03|2091.53|2090.03|2091.46|2089.96|0
1647317090000|2022-03-15 04:04:50|2091.57|2090.07|2091.77|2090.27|2091.77|2090.27|2091.57|2090.07|0
1647317100000|2022-03-15 04:05:00|2091.81|2090.31|2091.29|2089.79|2091.9|2090.4|2091.29|2089.79|0
1647317110000|2022-03-15 04:05:10|2091.33|2089.83|2091.53|2090.03|2091.53|2090.03|2091.33|2089.83|0
1647317120000|2022-03-15 04:05:20|2091.49|2089.99|2091.05|2089.55|2091.49|2089.99|2091.05|2089.55|0
1647317130000|2022-03-15 04:05:30|2091.01|2089.51|2090.81|2089.31|2091.01|2089.51|2090.81|2089.31|0
1647317140000|2022-03-15 04:05:40|2090.85|2089.35|2090.7|2089.2|2090.94|2089.44|2090.7|2089.2|0
1647317150000|2022-03-15 04:05:50|2090.74|2089.24|2090.7|2089.2|2090.81|2089.31|2090.7|2089.2|0
1647317160000|2022-03-15 04:06:00|2090.78|2089.28|2090.7|2089.2|2090.94|2089.44|2090.7|2089.2|0
1647317170000|2022-03-15 04:06:10|2090.74|2089.24|2090.81|2089.31|2090.81|2089.31|2090.74|2089.24|0
1647317180000|2022-03-15 04:06:20|2090.85|2089.35|2090.94|2089.44|2090.94|2089.44|2090.85|2089.35|0
1647317190000|2022-03-15 04:06:30|2090.81|2089.31|2090.81|2089.31|2090.81|2089.31|2090.81|2089.31|0
1647317200000|2022-03-15 04:06:40|2090.8|2089.3|2090.7|2089.2|2090.8|2089.3|2090.7|2089.2|0
1647317210000|2022-03-15 04:06:50|2090.74|2089.24|2090.81|2089.31|2090.94|2089.44|2090.74|2089.24|0
1647317220000|2022-03-15 04:07:00|2090.85|2089.35|2090.94|2089.44|2090.94|2089.44|2090.85|2089.35|0
1647317230000|2022-03-15 04:07:10|2090.9|2089.4|2090.81|2089.31|2090.9|2089.4|2090.81|2089.31|0
1647317240000|2022-03-15 04:07:20|2090.85|2089.35|2090.94|2089.44|2090.94|2089.44|2090.85|2089.35|0
1647317250000|2022-03-15 04:07:30|2090.98|2089.48|2091.05|2089.55|2091.05|2089.55|2090.98|2089.48|0
1647317260000|2022-03-15 04:07:40|2091.09|2089.59|2091.18|2089.68|2091.18|2089.68|2091.09|2089.59|0
1647317270000|2022-03-15 04:07:50|2091.14|2089.64|2091.05|2089.55|2091.14|2089.64|2091.05|2089.55|0
1647317320000|2022-03-15 04:08:40|2091.09|2089.59|2091.18|2089.68|2091.18|2089.68|2091.09|2089.59|0
1647317350000|2022-03-15 04:09:10|2091.38|2089.88|2092.14|2090.64|2092.14|2090.64|2091.38|2089.88|0
1647317360000|2022-03-15 04:09:20|2092.1|2090.6|2090.95|2089.45|2092.1|2090.6|2090.95|2089.45|0
1647317370000|2022-03-15 04:09:30|2090.98|2089.48|2090.81|2089.31|2091.05|2089.55|2090.09|2088.59|0
1647317380000|2022-03-15 04:09:40|2090.7|2089.2|2090.33|2088.83|2090.7|2089.2|2090.33|2088.83|0
1647317390000|2022-03-15 04:09:50|2090.56|2089.06|2090.33|2088.83|2091.05|2089.55|2090.09|2088.59|0
1647317410000|2022-03-15 04:10:10|2090.37|2088.87|2090.46|2088.96|2090.46|2088.96|2090.37|2088.87|0
1647317420000|2022-03-15 04:10:20|2090.43|2088.93|2090.46|2088.96|2090.46|2088.96|2090.33|2088.83|0
1647317430000|2022-03-15 04:10:30|2090.35|2088.85|2090.22|2088.72|2090.35|2088.85|2090.09|2088.59|0
1647317440000|2022-03-15 04:10:40|2090.26|2088.76|2090.33|2088.83|2090.33|2088.83|2090.26|2088.76|0
1647317470000|2022-03-15 04:11:10|2090.37|2088.87|2090.46|2088.96|2090.47|2088.97|2090.37|2088.87|0
1647317480000|2022-03-15 04:11:20|2090.47|2088.97|2090.47|2088.97|2090.47|2088.97|2090.47|2088.97|0
1647317490000|2022-03-15 04:11:30|2090.43|2088.93|2090.33|2088.83|2090.43|2088.93|2090.33|2088.83|0
1647317500000|2022-03-15 04:11:40|2090.25|2088.75|2090.09|2088.59|2090.25|2088.75|2090.09|2088.59|0
1647317510000|2022-03-15 04:11:50|2090.21|2088.71|2090.33|2088.83|2090.47|2088.97|2090.21|2088.71|0
1647317520000|2022-03-15 04:12:00|2090.37|2088.87|2090.47|2088.97|2090.47|2088.97|2090.37|2088.87|0
1647317540000|2022-03-15 04:12:20|2090.35|2088.85|2090.09|2088.59|2090.35|2088.85|2090.09|2088.59|0
1647317550000|2022-03-15 04:12:30|2090.21|2088.71|2090.47|2088.97|2090.47|2088.97|2090.21|2088.71|0
1647317560000|2022-03-15 04:12:40|2090.35|2088.85|2090.33|2088.83|2090.35|2088.85|2090.09|2088.59|0
1647317570000|2022-03-15 04:12:50|2090.29|2088.79|2090.09|2088.59|2090.29|2088.79|2090.09|2088.59|0
1647317590000|2022-03-15 04:13:10|2090.13|2088.63|2090.23|2088.73|2090.23|2088.73|2090.13|2088.63|0
1647317610000|2022-03-15 04:13:30|2090.22|2088.72|2089.85|2088.35|2090.22|2088.72|2089.85|2088.35|0
1647317620000|2022-03-15 04:13:40|2089.89|2088.39|2089.99|2088.49|2089.99|2088.49|2089.89|2088.39|0
1647317630000|2022-03-15 04:13:50|2090.03|2088.53|2090.23|2088.73|2090.23|2088.73|2090.03|2088.53|0
1647317640000|2022-03-15 04:14:00|2090.19|2088.69|2090.09|2088.59|2090.19|2088.69|2090.09|2088.59|0
1647317660000|2022-03-15 04:14:20|2090.13|2088.63|2090.47|2088.97|2090.47|2088.97|2090.13|2088.63|0
1647317670000|2022-03-15 04:14:30|2090.35|2088.85|2090.09|2088.59|2090.35|2088.85|2090.09|2088.59|0
1647317680000|2022-03-15 04:14:40|2090.13|2088.63|2090.33|2088.83|2090.33|2088.83|2090.13|2088.63|0
1647317700000|2022-03-15 04:15:00|2090.25|2088.75|2090.09|2088.59|2090.25|2088.75|2090.09|2088.59|0
1647317710000|2022-03-15 04:15:10|2090.05|2088.55|2089.99|2088.49|2090.05|2088.55|2089.85|2088.35|0
1647317720000|2022-03-15 04:15:20|2090.03|2088.53|2090.33|2088.83|2090.33|2088.83|2090.03|2088.53|0
1647317730000|2022-03-15 04:15:30|2090.37|2088.87|2090.47|2088.97|2090.47|2088.97|2090.37|2088.87|0
1647317760000|2022-03-15 04:16:00|2090.31|2088.81|2089.99|2088.49|2090.31|2088.81|2089.99|2088.49|0
1647317770000|2022-03-15 04:16:10|2090.03|2088.53|2090.1|2088.6|2090.1|2088.6|2090.03|2088.53|0
1647317780000|2022-03-15 04:16:20|2090.09|2088.59|2090.09|2088.59|2090.09|2088.59|2090.09|2088.59|0
1647317790000|2022-03-15 04:16:30|2090.17|2088.67|2090.33|2088.83|2090.33|2088.83|2090.17|2088.67|0
1647317800000|2022-03-15 04:16:40|2090.37|2088.87|2090.33|2088.83|2090.47|2088.97|2090.09|2088.59|0
1647317820000|2022-03-15 04:17:00|2090.37|2088.87|2090.47|2088.97|2090.47|2088.97|2090.37|2088.87|0
1647317860000|2022-03-15 04:17:40|2090.35|2088.85|2089.85|2088.35|2090.35|2088.85|2089.85|2088.35|0
1647317870000|2022-03-15 04:17:50|2089.97|2088.47|2090.33|2088.83|2090.33|2088.83|2089.97|2088.47|0
1647317890000|2022-03-15 04:18:10|2090.37|2088.87|2090.47|2088.97|2090.47|2088.97|2090.37|2088.87|0
1647317920000|2022-03-15 04:18:40|2090.09|2088.59|2090.09|2088.59|2090.09|2088.59|2090.09|2088.59|0
1647317930000|2022-03-15 04:18:50|2090.1|2088.6|2090.1|2088.6|2090.1|2088.6|2090.1|2088.6|0
1647317940000|2022-03-15 04:19:00|2090.09|2088.59|2090.09|2088.59|2090.09|2088.59|2090.09|2088.59|0
1647317950000|2022-03-15 04:19:10|2090.1|2088.6|2090.33|2088.83|2090.33|2088.83|2090.1|2088.6|0
1647317970000|2022-03-15 04:19:30|2090.37|2088.87|2090.47|2088.97|2090.47|2088.97|2090.37|2088.87|0
1647318020000|2022-03-15 04:20:20|2090.35|2088.85|2090.23|2088.73|2090.35|2088.85|2090.1|2088.6|0
1647318030000|2022-03-15 04:20:30|2090.15|2088.65|2089.99|2088.49|2090.15|2088.65|2089.99|2088.49|0
1647318050000|2022-03-15 04:20:50|2090.11|2088.61|2090.33|2088.83|2090.33|2088.83|2090.11|2088.61|0
1647318100000|2022-03-15 04:21:40|2090.37|2088.87|2090.47|2088.97|2090.47|2088.97|2090.37|2088.87|0
1647318140000|2022-03-15 04:22:20|2090.46|2088.96|2090.08|2088.58|2090.46|2088.96|2090.08|2088.58|0
1647318160000|2022-03-15 04:22:40|2090.04|2088.54|2089.98|2088.48|2090.04|2088.54|2089.98|2088.48|0
1647318170000|2022-03-15 04:22:50|2089.6|2088.1|2089.84|2088.34|2089.84|2088.34|2089.6|2088.1|0
1647318180000|2022-03-15 04:23:00|2089.8|2088.3|2089.84|2088.34|2089.84|2088.34|2089.74|2088.24|0
1647318190000|2022-03-15 04:23:10|2089.88|2088.38|2090.22|2088.72|2090.22|2088.72|2089.88|2088.38|0
1647318220000|2022-03-15 04:23:40|2090.1|2088.6|2089.6|2088.1|2090.1|2088.6|2089.6|2088.1|0
1647318230000|2022-03-15 04:23:50|2089.64|2088.14|2089.85|2088.35|2089.85|2088.35|2089.64|2088.14|0
1647318240000|2022-03-15 04:24:00|2089.84|2088.34|2090.09|2088.59|2090.09|2088.59|2089.84|2088.34|0
1647318260000|2022-03-15 04:24:20|2090.12|2088.62|2090.22|2088.72|2090.22|2088.72|2090.12|2088.62|0
1647318280000|2022-03-15 04:24:40|2089.84|2088.34|2090.08|2088.58|2090.08|2088.58|2089.84|2088.34|0
1647318290000|2022-03-15 04:24:50|2090.09|2088.59|2090.09|2088.59|2090.09|2088.59|2090.09|2088.59|0
1647318300000|2022-03-15 04:25:00|2090.08|2088.58|2090.08|2088.58|2090.08|2088.58|2090.08|2088.58|0
1647318320000|2022-03-15 04:25:20|2090.2|2088.7|2090.46|2088.96|2090.46|2088.96|2090.2|2088.7|0
1647318340000|2022-03-15 04:25:40|2090.47|2088.97|2089.85|2088.35|2090.57|2089.07|2089.85|2088.35|0
1647318350000|2022-03-15 04:25:50|2090.01|2088.51|2090.33|2088.83|2090.33|2088.83|2090.01|2088.51|0
1647318360000|2022-03-15 04:26:00|2090.37|2088.87|2090.47|2088.97|2090.47|2088.97|2090.37|2088.87|0
1647318370000|2022-03-15 04:26:10|2090.35|2088.85|2090.09|2088.59|2090.35|2088.85|2090.09|2088.59|0
1647318380000|2022-03-15 04:26:20|2090.13|2088.63|2089.61|2088.11|2090.33|2088.83|2089.61|2088.11|0
1647318390000|2022-03-15 04:26:30|2089.65|2088.15|2089.12|2087.62|2089.75|2088.25|2089.12|2087.62|0
1647318400000|2022-03-15 04:26:40|2089.08|2087.58|2089.12|2087.62|2089.12|2087.62|2089.01|2087.51|0
1647318410000|2022-03-15 04:26:50|2089|2087.5|2089.36|2087.86|2089.49|2087.99|2088.77|2087.27|0
1647318420000|2022-03-15 04:27:00|2089.35|2087.85|2089.49|2087.99|2089.49|2087.99|2089.35|2087.85|0
1647318430000|2022-03-15 04:27:10|2089.37|2087.87|2089.11|2087.61|2089.37|2087.87|2089.01|2087.51|0
1647318440000|2022-03-15 04:27:20|2089.07|2087.57|2088.87|2087.37|2089.07|2087.57|2088.77|2087.27|0
1647318450000|2022-03-15 04:27:30|2088.91|2087.41|2089.01|2087.51|2089.01|2087.51|2088.91|2087.41|0
1647318460000|2022-03-15 04:27:40|2088.93|2087.43|2088.87|2087.37|2088.93|2087.43|2088.77|2087.27|0
1647318470000|2022-03-15 04:27:50|2088.88|2087.38|2089.11|2087.61|2089.11|2087.61|2088.88|2087.38|0
1647318490000|2022-03-15 04:28:10|2089.15|2087.65|2089.11|2087.61|2089.25|2087.75|2089.11|2087.61|0
1647318510000|2022-03-15 04:28:30|2089.15|2087.65|2088.87|2087.37|2089.25|2087.75|2088.87|2087.37|0
1647318520000|2022-03-15 04:28:40|2088.91|2087.41|2089.12|2087.62|2089.12|2087.62|2088.91|2087.41|0
1647318530000|2022-03-15 04:28:50|2089.08|2087.58|2089.01|2087.51|2089.08|2087.58|2089.01|2087.51|0
1647318550000|2022-03-15 04:29:10|2089.05|2087.55|2088.63|2087.13|2089.11|2087.61|2088.63|2087.13|0
1647318560000|2022-03-15 04:29:20|2088.67|2087.17|2089.01|2087.51|2089.01|2087.51|2088.67|2087.17|0
1647318580000|2022-03-15 04:29:40|2089|2087.5|2089|2087.5|2089|2087.5|2089|2087.5|0
1647318590000|2022-03-15 04:29:50|2088.96|2087.46|2088.63|2087.13|2088.96|2087.46|2088.63|2087.13|0
1647318600000|2022-03-15 04:30:00|2088.59|2087.09|2089|2087.5|2089.01|2087.51|2088.52|2087.02|0
1647318620000|2022-03-15 04:30:20|2089.04|2087.54|2089.11|2087.61|2089.11|2087.61|2089.04|2087.54|0
1647318640000|2022-03-15 04:30:40|2089.19|2087.69|2089.11|2087.61|2089.35|2087.85|2089.11|2087.61|0
1647318660000|2022-03-15 04:31:00|2088.95|2087.45|2088.88|2087.38|2088.95|2087.45|2088.63|2087.13|0
1647318670000|2022-03-15 04:31:10|2088.95|2087.45|2089.12|2087.62|2089.12|2087.62|2088.95|2087.45|0
1647318680000|2022-03-15 04:31:20|2089.16|2087.66|2089.12|2087.62|2089.25|2087.75|2089.01|2087.51|0
1647318690000|2022-03-15 04:31:30|2089.28|2087.78|2089.02|2087.52|2089.6|2088.1|2089.02|2087.52|0
1647318700000|2022-03-15 04:31:40|2089.18|2087.68|2089.12|2087.62|2089.5|2088|2089.12|2087.62|0
1647318710000|2022-03-15 04:31:50|2089.16|2087.66|2089.12|2087.62|2089.26|2087.76|2089.02|2087.52|0
1647318720000|2022-03-15 04:32:00|2089.13|2087.63|2089.26|2087.76|2089.37|2087.87|2089.13|2087.63|0
1647318730000|2022-03-15 04:32:10|2089.22|2087.72|2089.12|2087.62|2089.22|2087.72|2089.12|2087.62|0
1647318740000|2022-03-15 04:32:20|2089.05|2087.55|2088.78|2087.28|2089.05|2087.55|2088.78|2087.28|0
1647318760000|2022-03-15 04:32:40|2088.82|2087.32|2088.88|2087.38|2088.88|2087.38|2088.82|2087.32|0
1647318770000|2022-03-15 04:32:50|2088.92|2087.42|2088.78|2087.28|2089.02|2087.52|2088.78|2087.28|0
1647318780000|2022-03-15 04:33:00|2088.82|2087.32|2089.12|2087.62|2089.26|2087.76|2088.82|2087.32|0
1647318830000|2022-03-15 04:33:50|2089.13|2087.63|2089.12|2087.62|2089.13|2087.63|2089.12|2087.62|0
1647318850000|2022-03-15 04:34:10|2089.08|2087.58|2089.02|2087.52|2089.08|2087.58|2089.02|2087.52|0
1647318900000|2022-03-15 04:35:00|2089.06|2087.56|2089.12|2087.62|2089.12|2087.62|2089.06|2087.56|0
1647318920000|2022-03-15 04:35:20|2089.16|2087.66|2089.26|2087.76|2089.26|2087.76|2089.16|2087.66|0
1647318940000|2022-03-15 04:35:40|2089.14|2087.64|2089.02|2087.52|2089.14|2087.64|2088.64|2087.14|0
1647318950000|2022-03-15 04:35:50|2089.06|2087.56|2088.88|2087.38|2089.26|2087.76|2088.88|2087.38|0
1647318960000|2022-03-15 04:36:00|2088.78|2087.28|2088.53|2087.03|2088.78|2087.28|2088.53|2087.03|0
1647318970000|2022-03-15 04:36:10|2088.54|2087.04|2088.64|2087.14|2088.64|2087.14|2088.54|2087.04|0
1647318980000|2022-03-15 04:36:20|2088.78|2087.28|2088.77|2087.27|2088.78|2087.28|2088.77|2087.27|0
1647318990000|2022-03-15 04:36:30|2088.64|2087.14|2088.64|2087.14|2088.64|2087.14|2088.64|2087.14|0
1647319000000|2022-03-15 04:36:40|2088.78|2087.28|2088.64|2087.14|2088.78|2087.28|2088.64|2087.14|0
1647319010000|2022-03-15 04:36:50|2088.8|2087.3|2089.12|2087.62|2089.12|2087.62|2088.8|2087.3|0
1647319020000|2022-03-15 04:37:00|2089.08|2087.58|2089.02|2087.52|2089.12|2087.62|2088.88|2087.38|0
1647319030000|2022-03-15 04:37:10|2089.01|2087.51|2089.02|2087.52|2089.02|2087.52|2088.88|2087.38|0
1647319040000|2022-03-15 04:37:20|2089.06|2087.56|2089.26|2087.76|2089.26|2087.76|2089.06|2087.56|0
1647319050000|2022-03-15 04:37:30|2089.22|2087.72|2089.12|2087.62|2089.22|2087.72|2089.12|2087.62|0
1647319100000|2022-03-15 04:38:20|2089.16|2087.66|2088.88|2087.38|2089.25|2087.75|2088.88|2087.38|0
1647319110000|2022-03-15 04:38:30|2088.84|2087.34|2088.53|2087.03|2088.84|2087.34|2088.53|2087.03|0
1647319120000|2022-03-15 04:38:40|2088.63|2087.13|2088.64|2087.14|2088.64|2087.14|2088.53|2087.03|0
1647319130000|2022-03-15 04:38:50|2088.63|2087.13|2089.12|2087.62|2089.12|2087.62|2088.63|2087.13|0
1647319150000|2022-03-15 04:39:10|2089.16|2087.66|2089.26|2087.76|2089.26|2087.76|2089.16|2087.66|0
1647319160000|2022-03-15 04:39:20|2089.36|2087.86|2089.12|2087.62|2089.49|2087.99|2089.12|2087.62|0
1647319230000|2022-03-15 04:40:30|2089.16|2087.66|2089.26|2087.76|2089.26|2087.76|2089.12|2087.62|0
1647319240000|2022-03-15 04:40:40|2089.3|2087.8|2089.26|2087.76|2089.36|2087.86|2089.26|2087.76|0
1647319250000|2022-03-15 04:40:50|2089.3|2087.8|2089.12|2087.62|2089.36|2087.86|2089.02|2087.52|0
1647319310000|2022-03-15 04:41:50|2089.16|2087.66|2089.12|2087.62|2089.36|2087.86|2089.12|2087.62|0
1647319320000|2022-03-15 04:42:00|2089.16|2087.66|2089.01|2087.51|2089.26|2087.76|2089.01|2087.51|0
1647319330000|2022-03-15 04:42:10|2088.97|2087.47|2088.88|2087.38|2088.97|2087.47|2088.88|2087.38|0
1647319340000|2022-03-15 04:42:20|2089.26|2087.76|2089.26|2087.76|2089.26|2087.76|2089.26|2087.76|0
1647319350000|2022-03-15 04:42:30|2089.3|2087.8|2089.26|2087.76|2089.36|2087.86|2089.26|2087.76|0
1647319360000|2022-03-15 04:42:40|2089.3|2087.8|2089.26|2087.76|2089.36|2087.86|2089.26|2087.76|0
1647319370000|2022-03-15 04:42:50|2089.36|2087.86|2089.26|2087.76|2089.36|2087.86|2089.26|2087.76|0
1647319380000|2022-03-15 04:43:00|2089.61|2088.11|2089.26|2087.76|2089.61|2088.11|2089.26|2087.76|0
1647319400000|2022-03-15 04:43:20|2089.3|2087.8|2089.26|2087.76|2089.37|2087.87|2089.26|2087.76|0
1647319410000|2022-03-15 04:43:30|2089.22|2087.72|2089.12|2087.62|2089.22|2087.72|2089.12|2087.62|0
1647319430000|2022-03-15 04:43:50|2089.09|2087.59|2089.12|2087.62|2089.13|2087.63|2089.02|2087.52|0
1647319440000|2022-03-15 04:44:00|2089.13|2087.63|2089.12|2087.62|2089.13|2087.63|2089.12|2087.62|0
1647319450000|2022-03-15 04:44:10|2089.08|2087.58|2089.12|2087.62|2089.12|2087.62|2088.88|2087.38|0
1647319480000|2022-03-15 04:44:40|2089.16|2087.66|2089.37|2087.87|2089.37|2087.87|2089.16|2087.66|0
1647319500000|2022-03-15 04:45:00|2089.36|2087.86|2089.37|2087.87|2089.37|2087.87|2089.36|2087.86|0
1647319510000|2022-03-15 04:45:10|2089.5|2088|2089.74|2088.24|2089.85|2088.35|2089.5|2088|0
1647319520000|2022-03-15 04:45:20|2089.86|2088.36|2089.61|2088.11|2090.09|2088.59|2089.61|2088.11|0
1647319530000|2022-03-15 04:45:30|2089.6|2088.1|2089.6|2088.1|2089.6|2088.1|2089.6|2088.1|0
1647319630000|2022-03-15 04:47:10|2089.5|2088|2089.49|2087.99|2089.5|2088|2089.49|2087.99|0
1647319640000|2022-03-15 04:47:20|2089.5|2088|2089.5|2088|2089.5|2088|2089.49|2087.99|0
1647319680000|2022-03-15 04:48:00|2089.54|2088.04|2089.6|2088.1|2089.6|2088.1|2089.54|2088.04|0
1647319700000|2022-03-15 04:48:20|2089.64|2088.14|2089.6|2088.1|2089.73|2088.23|2089.6|2088.1|0
1647319740000|2022-03-15 04:49:00|2089.64|2088.14|2089.6|2088.1|2089.74|2088.24|2089.6|2088.1|0
1647319770000|2022-03-15 04:49:30|2089.68|2088.18|2089.84|2088.34|2089.84|2088.34|2089.68|2088.18|0
1647319810000|2022-03-15 04:50:10|2089.88|2088.38|2089.84|2088.34|2089.98|2088.48|2089.84|2088.34|0
1647319820000|2022-03-15 04:50:20|2089.8|2088.3|2089.74|2088.24|2089.8|2088.3|2089.74|2088.24|0
1647319830000|2022-03-15 04:50:30|2089.77|2088.27|2089.84|2088.34|2089.84|2088.34|2089.77|2088.27|0
1647319840000|2022-03-15 04:50:40|2089.92|2088.42|2090.22|2088.72|2090.32|2088.82|2089.92|2088.42|0
1647319850000|2022-03-15 04:50:50|2090.26|2088.76|2090.56|2089.06|2090.56|2089.06|2090.26|2088.76|0
1647319860000|2022-03-15 04:51:00|2090.08|2088.58|2090.08|2088.58|2090.08|2088.58|2090.08|2088.58|0
1647319870000|2022-03-15 04:51:10|2090.12|2088.62|2090.22|2088.72|2090.22|2088.72|2090.12|2088.62|0
1647319880000|2022-03-15 04:51:20|2090.18|2088.68|2090.32|2088.82|2090.32|2088.82|2090.08|2088.58|0
1647319900000|2022-03-15 04:51:40|2090.36|2088.86|2090.46|2088.96|2090.46|2088.96|2090.36|2088.86|0
1647319920000|2022-03-15 04:52:00|2090.5|2089|2090.56|2089.06|2090.56|2089.06|2090.5|2089|0
1647319930000|2022-03-15 04:52:10|2090.48|2088.98|2090.32|2088.82|2090.48|2088.98|2090.32|2088.82|0
1647319940000|2022-03-15 04:52:20|2090.46|2088.96|2090.56|2089.06|2090.56|2089.06|2090.46|2088.96|0
1647319950000|2022-03-15 04:52:30|2090.63|2089.13|2090.63|2089.13|2090.63|2089.13|2090.63|2089.13|0
1647319970000|2022-03-15 04:52:50|2090.59|2089.09|2090.63|2089.13|2090.63|2089.13|2090.53|2089.03|0
1647319990000|2022-03-15 04:53:10|2090.67|2089.17|2091.11|2089.61|2091.25|2089.75|2090.67|2089.17|0
1647320000000|2022-03-15 04:53:20|2090.95|2089.45|2090.77|2089.27|2090.95|2089.45|2090.63|2089.13|0
1647320010000|2022-03-15 04:53:30|2090.81|2089.31|2090.87|2089.37|2090.87|2089.37|2090.81|2089.31|0
1647320020000|2022-03-15 04:53:40|2090.91|2089.41|2091.01|2089.51|2091.11|2089.61|2090.91|2089.41|0
1647320030000|2022-03-15 04:53:50|2091.05|2089.55|2091.11|2089.61|2091.11|2089.61|2091.05|2089.55|0
1647320050000|2022-03-15 04:54:10|2091.01|2089.51|2091.01|2089.51|2091.01|2089.51|2091.01|2089.51|0
1647320060000|2022-03-15 04:54:20|2091|2089.5|2091|2089.5|2091|2089.5|2091|2089.5|0
1647320070000|2022-03-15 04:54:30|2090.96|2089.46|2091.11|2089.61|2091.11|2089.61|2090.87|2089.37|0
1647320140000|2022-03-15 04:55:40|2091.15|2089.65|2091.11|2089.61|2091.24|2089.74|2091.11|2089.61|0
1647320170000|2022-03-15 04:56:10|2091.03|2089.53|2090.87|2089.37|2091.03|2089.53|2090.87|2089.37|0
1647320180000|2022-03-15 04:56:20|2090.83|2089.33|2090.63|2089.13|2090.83|2089.33|2090.63|2089.13|0
1647320240000|2022-03-15 04:57:20|2090.75|2089.25|2090.75|2089.25|2090.75|2089.25|2090.75|2089.25|0
1647320250000|2022-03-15 04:57:30|2091|2089.5|2091.11|2089.61|2091.11|2089.61|2091|2089.5|0
1647320280000|2022-03-15 04:58:00|2091.07|2089.57|2090.87|2089.37|2091.07|2089.57|2090.87|2089.37|0
1647320290000|2022-03-15 04:58:10|2090.91|2089.41|2090.87|2089.37|2091.01|2089.51|2090.77|2089.27|0
1647320300000|2022-03-15 04:58:20|2090.83|2089.33|2090.53|2089.03|2090.83|2089.33|2090.53|2089.03|0
1647320310000|2022-03-15 04:58:30|2090.57|2089.07|2090.63|2089.13|2090.63|2089.13|2090.57|2089.07|0
1647320330000|2022-03-15 04:58:50|2090.67|2089.17|2090.77|2089.27|2090.77|2089.27|2090.67|2089.17|0
1647320340000|2022-03-15 04:59:00|2090.85|2089.35|2091.11|2089.61|2091.11|2089.61|2090.85|2089.35|0
1647320350000|2022-03-15 04:59:10|2090.99|2089.49|2090.63|2089.13|2090.99|2089.49|2090.63|2089.13|0
1647320360000|2022-03-15 04:59:20|2090.67|2089.17|2090.87|2089.37|2090.87|2089.37|2090.67|2089.17|0
1647320370000|2022-03-15 04:59:30|2090.91|2089.41|2091.01|2089.51|2091.01|2089.51|2090.91|2089.41|0
1647320390000|2022-03-15 04:59:50|2091|2089.5|2090.93|2089.43|2091|2089.5|2090.93|2089.43|0
1647320400000|2022-03-15 05:00:00|2090.77|2089.27|2090.63|2089.13|2091.11|2089.61|2090.63|2089.13|0
1647320420000|2022-03-15 05:00:20|2090.59|2089.09|2089.8|2088.3|2090.63|2089.13|2089.67|2088.17|0
1647320430000|2022-03-15 05:00:30|2089.76|2088.26|2088.35|2086.85|2089.8|2088.3|2087.97|2086.47|0
1647320440000|2022-03-15 05:00:40|2088.31|2086.81|2088.59|2087.09|2088.59|2087.09|2088.21|2086.71|0
1647320450000|2022-03-15 05:00:50|2088.55|2087.05|2088.59|2087.09|2088.59|2087.09|2088.46|2086.96|0
1647320460000|2022-03-15 05:01:00|2088.55|2087.05|2087.97|2086.47|2088.55|2087.05|2087.97|2086.47|0
1647320470000|2022-03-15 05:01:10|2088.01|2086.51|2087.98|2086.48|2088.11|2086.61|2087.98|2086.48|0
1647320480000|2022-03-15 05:01:20|2088.13|2086.63|2088.11|2086.61|2088.46|2086.96|2088.11|2086.61|0
1647320490000|2022-03-15 05:01:30|2088.15|2086.65|2088.22|2086.72|2088.22|2086.72|2088.15|2086.65|0
1647320500000|2022-03-15 05:01:40|2088.26|2086.76|2088.6|2087.1|2088.6|2087.1|2088.26|2086.76|0
1647320510000|2022-03-15 05:01:50|2088.56|2087.06|2088.94|2087.44|2088.94|2087.44|2088.46|2086.96|0
1647320520000|2022-03-15 05:02:00|2088.83|2087.33|2088.93|2087.43|2089.07|2087.57|2088.69|2087.19|0
1647320530000|2022-03-15 05:02:10|2088.89|2087.39|2089.07|2087.57|2089.07|2087.57|2088.83|2087.33|0
1647320540000|2022-03-15 05:02:20|2089.03|2087.53|2088.7|2087.2|2089.03|2087.53|2088.7|2087.2|0
1647320550000|2022-03-15 05:02:30|2088.74|2087.24|2088.7|2087.2|2088.83|2087.33|2088.7|2087.2|0
1647320560000|2022-03-15 05:02:40|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|0
1647320570000|2022-03-15 05:02:50|2088.7|2087.2|2089.07|2087.57|2089.07|2087.57|2088.7|2087.2|0
1647320580000|2022-03-15 05:03:00|2089.08|2087.58|2089.18|2087.68|2089.18|2087.68|2088.94|2087.44|0
1647320590000|2022-03-15 05:03:10|2089.26|2087.76|2089.42|2087.92|2089.56|2088.06|2089.18|2087.68|0
1647320600000|2022-03-15 05:03:20|2089.46|2087.96|2089.56|2088.06|2089.56|2088.06|2089.46|2087.96|0
1647320610000|2022-03-15 05:03:30|2089.48|2087.98|2089.07|2087.57|2089.48|2087.98|2089.07|2087.57|0
1647320620000|2022-03-15 05:03:40|2089.08|2087.58|2088.22|2086.72|2089.08|2087.58|2088.11|2086.61|0
1647320630000|2022-03-15 05:03:50|2088.26|2086.76|2088.22|2086.72|2088.59|2087.09|2088.21|2086.71|0
1647320640000|2022-03-15 05:04:00|2088.21|2086.71|2088.59|2087.09|2088.59|2087.09|2088.11|2086.61|0
1647320650000|2022-03-15 05:04:10|2088.6|2087.1|2088.94|2087.44|2089.07|2087.57|2088.6|2087.1|0
1647320660000|2022-03-15 05:04:20|2088.9|2087.4|2089.07|2087.57|2089.07|2087.57|2088.83|2087.33|0
1647320670000|2022-03-15 05:04:30|2089.03|2087.53|2088.93|2087.43|2089.07|2087.57|2088.93|2087.43|0
1647320680000|2022-03-15 05:04:40|2088.94|2087.44|2088.45|2086.95|2088.94|2087.44|2088.45|2086.95|0
1647320690000|2022-03-15 05:04:50|2088.35|2086.85|2088.11|2086.61|2088.35|2086.85|2087.87|2086.37|0
1647320710000|2022-03-15 05:05:10|2088.12|2086.62|2088.59|2087.09|2088.59|2087.09|2088.12|2086.62|0
1647320720000|2022-03-15 05:05:20|2088.63|2087.13|2089.07|2087.57|2089.07|2087.57|2088.63|2087.13|0
1647320750000|2022-03-15 05:05:50|2089.08|2087.58|2089.56|2088.06|2089.66|2088.16|2089.08|2087.58|0
1647320760000|2022-03-15 05:06:00|2089.52|2088.02|2089.42|2087.92|2089.52|2088.02|2089.42|2087.92|0
1647320770000|2022-03-15 05:06:10|2089.38|2087.88|2088.94|2087.44|2089.38|2087.88|2088.94|2087.44|0
1647320780000|2022-03-15 05:06:20|2088.9|2087.4|2088.46|2086.96|2088.9|2087.4|2088.35|2086.85|0
1647320790000|2022-03-15 05:06:30|2088.42|2086.92|2088.46|2086.96|2088.46|2086.96|2088.35|2086.85|0
1647320800000|2022-03-15 05:06:40|2088.42|2086.92|2088.11|2086.61|2088.42|2086.92|2088.11|2086.61|0
1647320810000|2022-03-15 05:06:50|2088.15|2086.65|2088.21|2086.71|2088.21|2086.71|2088.11|2086.61|0
1647320820000|2022-03-15 05:07:00|2088.25|2086.75|2088.45|2086.95|2088.46|2086.96|2088.22|2086.72|0
1647320830000|2022-03-15 05:07:10|2088.46|2086.96|2089.11|2087.61|2089.11|2087.61|2088.46|2086.96|0
1647320840000|2022-03-15 05:07:20|2089.17|2087.67|2089.17|2087.67|2089.41|2087.91|2089.17|2087.67|0
1647320870000|2022-03-15 05:07:50|2089.07|2087.57|2087.97|2086.47|2089.07|2087.57|2087.63|2086.13|0
1647320880000|2022-03-15 05:08:00|2087.98|2086.48|2088.35|2086.85|2088.35|2086.85|2087.97|2086.47|0
1647320890000|2022-03-15 05:08:10|2088.31|2086.81|2088.21|2086.71|2088.35|2086.85|2088.21|2086.71|0
1647320900000|2022-03-15 05:08:20|2088.25|2086.75|2088.69|2087.19|2088.7|2087.2|2088.25|2086.75|0
1647320910000|2022-03-15 05:08:30|2088.65|2087.15|2088.49|2086.99|2088.65|2087.15|2088.35|2086.85|0
1647320920000|2022-03-15 05:08:40|2088.59|2087.09|2088.6|2087.1|2088.6|2087.1|2088.46|2086.96|0
1647320930000|2022-03-15 05:08:50|2088.64|2087.14|2089.9|2088.4|2089.9|2088.4|2088.64|2087.14|0
1647320940000|2022-03-15 05:09:00|2089.86|2088.36|2088.7|2087.2|2089.86|2088.36|2088.7|2087.2|0
1647320960000|2022-03-15 05:09:20|2088.54|2087.04|2087.74|2086.24|2088.54|2087.04|2087.74|2086.24|0
1647320970000|2022-03-15 05:09:30|2087.82|2086.32|2088.12|2086.62|2088.12|2086.62|2087.82|2086.32|0
1647320980000|2022-03-15 05:09:40|2088.11|2086.61|2087.98|2086.48|2088.11|2086.61|2087.87|2086.37|0
1647320990000|2022-03-15 05:09:50|2088.06|2086.56|2088.22|2086.72|2088.22|2086.72|2088.06|2086.56|0
1647321000000|2022-03-15 05:10:00|2088.26|2086.76|2088.32|2086.82|2088.36|2086.86|2088.26|2086.76|0
1647321010000|2022-03-15 05:10:10|2088.22|2086.72|2088.22|2086.72|2088.22|2086.72|2088.22|2086.72|0
1647321020000|2022-03-15 05:10:20|2088.18|2086.68|2087.88|2086.38|2088.18|2086.68|2087.74|2086.24|0
1647321030000|2022-03-15 05:10:30|2087.87|2086.37|2087.87|2086.37|2087.88|2086.38|2087.74|2086.24|0
1647321040000|2022-03-15 05:10:40|2087.88|2086.38|2087.98|2086.48|2088.22|2086.72|2087.88|2086.38|0
1647321050000|2022-03-15 05:10:50|2087.94|2086.44|2087.63|2086.13|2087.94|2086.44|2087.63|2086.13|0
1647321060000|2022-03-15 05:11:00|2087.59|2086.09|2087.15|2085.65|2087.59|2086.09|2087.15|2085.65|0
1647321070000|2022-03-15 05:11:10|2087.19|2085.69|2087.15|2085.65|2087.39|2085.89|2087.15|2085.65|0
1647321080000|2022-03-15 05:11:20|2086.99|2085.49|2086.67|2085.17|2086.99|2085.49|2086.67|2085.17|0
1647321090000|2022-03-15 05:11:30|2086.59|2085.09|2087.15|2085.65|2087.15|2085.65|2086.43|2084.93|0
1647321110000|2022-03-15 05:11:50|2087.19|2085.69|2087.15|2085.65|2087.26|2085.76|2087.15|2085.65|0
1647321130000|2022-03-15 05:12:10|2086.99|2085.49|2086.77|2085.27|2086.99|2085.49|2086.53|2085.03|0
1647321140000|2022-03-15 05:12:20|2086.73|2085.23|2086.77|2085.27|2086.77|2085.27|2086.67|2085.17|0
1647321150000|2022-03-15 05:12:30|2086.74|2085.24|2086.29|2084.79|2086.74|2085.24|2086.29|2084.79|0
1647321160000|2022-03-15 05:12:40|2086.33|2084.83|2086.77|2085.27|2086.77|2085.27|2086.33|2084.83|0
1647321170000|2022-03-15 05:12:50|2086.61|2085.11|2086.29|2084.79|2086.61|2085.11|2086.29|2084.79|0
1647321180000|2022-03-15 05:13:00|2086.33|2084.83|2086.29|2084.79|2086.53|2085.03|2086.29|2084.79|0
1647321190000|2022-03-15 05:13:10|2086.33|2084.83|2086.77|2085.27|2086.77|2085.27|2086.33|2084.83|0
1647321200000|2022-03-15 05:13:20|2086.93|2085.43|2087.73|2086.23|2087.73|2086.23|2086.93|2085.43|0
1647321210000|2022-03-15 05:13:30|2087.85|2086.35|2087.25|2085.75|2088.11|2086.61|2087.25|2085.75|0
1647321250000|2022-03-15 05:14:10|2087.21|2085.71|2087.01|2085.51|2087.21|2085.71|2087.01|2085.51|0
1647321260000|2022-03-15 05:14:20|2087.63|2086.13|2087.73|2086.23|2087.73|2086.23|2087.63|2086.13|0
1647321270000|2022-03-15 05:14:30|2087.77|2086.27|2088.11|2086.61|2088.11|2086.61|2087.77|2086.27|0
1647321280000|2022-03-15 05:14:40|2088.15|2086.65|2088.35|2086.85|2088.35|2086.85|2088.15|2086.65|0
1647321290000|2022-03-15 05:14:50|2088.39|2086.89|2087.74|2086.24|2088.46|2086.96|2087.74|2086.24|0
1647321300000|2022-03-15 05:15:00|2087.73|2086.23|2088.11|2086.61|2088.12|2086.62|2087.49|2085.99|0
1647321310000|2022-03-15 05:15:10|2088.07|2086.57|2087.97|2086.47|2088.11|2086.61|2087.97|2086.47|0
1647321320000|2022-03-15 05:15:20|2087.98|2086.48|2088.11|2086.61|2088.22|2086.72|2087.87|2086.37|0
1647321330000|2022-03-15 05:15:30|2088.07|2086.57|2088.12|2086.62|2088.12|2086.62|2087.87|2086.37|0
1647321340000|2022-03-15 05:15:40|2088.08|2086.58|2087.5|2086|2088.08|2086.58|2087.26|2085.76|0
1647321370000|2022-03-15 05:16:10|2087.66|2086.16|2088.22|2086.72|2088.22|2086.72|2087.66|2086.16|0
1647321380000|2022-03-15 05:16:20|2088.26|2086.76|2088.7|2087.2|2088.7|2087.2|2088.26|2086.76|0
1647321420000|2022-03-15 05:17:00|2088.74|2087.24|2088.7|2087.2|2088.83|2087.33|2088.7|2087.2|0
1647321430000|2022-03-15 05:17:10|2088.69|2087.19|2088.69|2087.19|2088.83|2087.33|2088.69|2087.19|0
1647321440000|2022-03-15 05:17:20|2088.7|2087.2|2088.94|2087.44|2088.94|2087.44|2088.69|2087.19|0
1647321450000|2022-03-15 05:17:30|2088.93|2087.43|2089.66|2088.16|2089.66|2088.16|2088.93|2087.43|0
1647321470000|2022-03-15 05:17:50|2089.62|2088.12|2089.42|2087.92|2089.66|2088.16|2089.42|2087.92|0
1647321480000|2022-03-15 05:18:00|2089.46|2087.96|2089.32|2087.82|2089.56|2088.06|2089.32|2087.82|0
1647321490000|2022-03-15 05:18:10|2089.28|2087.78|2088.7|2087.2|2089.28|2087.78|2088.7|2087.2|0
1647321500000|2022-03-15 05:18:20|2088.83|2087.33|2088.94|2087.44|2088.94|2087.44|2088.83|2087.33|0
1647321510000|2022-03-15 05:18:30|2088.93|2087.43|2088.7|2087.2|2088.94|2087.44|2088.7|2087.2|0
1647321520000|2022-03-15 05:18:40|2088.74|2087.24|2088.93|2087.43|2088.94|2087.44|2088.74|2087.24|0
1647321530000|2022-03-15 05:18:50|2088.9|2087.4|2088.94|2087.44|2088.94|2087.44|2088.83|2087.33|0
1647321540000|2022-03-15 05:19:00|2088.93|2087.43|2088.98|2087.48|2088.98|2087.48|2088.93|2087.43|0
1647321550000|2022-03-15 05:19:10|2089.07|2087.57|2088.69|2087.19|2089.07|2087.57|2088.69|2087.19|0
1647321580000|2022-03-15 05:19:40|2088.65|2087.15|2088.34|2086.84|2088.65|2087.15|2088.34|2086.84|0
1647321590000|2022-03-15 05:19:50|2088.35|2086.85|2087.62|2086.12|2088.35|2086.85|2087.62|2086.12|0
1647321600000|2022-03-15 05:20:00|2087.66|2086.16|2087|2085.5|2087.72|2086.22|2087|2085.5|0
1647321610000|2022-03-15 05:20:10|2087.04|2085.54|2087.48|2085.98|2087.72|2086.22|2087.04|2085.54|0
1647321620000|2022-03-15 05:20:20|2087.44|2085.94|2087|2085.5|2087.44|2085.94|2087|2085.5|0
1647321630000|2022-03-15 05:20:30|2086.92|2085.42|2087|2085.5|2087|2085.5|2086.76|2085.26|0
1647321650000|2022-03-15 05:20:50|2086.96|2085.46|2087.24|2085.74|2087.24|2085.74|2086.89|2085.39|0
1647321660000|2022-03-15 05:21:00|2087.2|2085.7|2087.24|2085.74|2087.62|2086.12|2087.13|2085.63|0
1647321670000|2022-03-15 05:21:10|2087.36|2085.86|2087.85|2086.35|2087.85|2086.35|2087.36|2085.86|0
1647321690000|2022-03-15 05:21:30|2087.81|2086.31|2087.48|2085.98|2087.81|2086.31|2087.48|2085.98|0
1647321700000|2022-03-15 05:21:40|2087.52|2086.02|2087.85|2086.35|2087.85|2086.35|2087.52|2086.02|0
1647321710000|2022-03-15 05:21:50|2087.89|2086.39|2088.09|2086.59|2088.09|2086.59|2087.89|2086.39|0
1647321720000|2022-03-15 05:22:00|2088.1|2086.6|2087.85|2086.35|2088.1|2086.6|2087.72|2086.22|0
1647321730000|2022-03-15 05:22:10|2087.47|2085.97|2087.47|2085.97|2087.47|2085.97|2087.47|2085.97|0
1647321740000|2022-03-15 05:22:20|2087.48|2085.98|2087.72|2086.22|2087.72|2086.22|2087.48|2085.98|0
1647321750000|2022-03-15 05:22:30|2087.71|2086.21|2087.47|2085.97|2087.71|2086.21|2087.47|2085.97|0
1647321760000|2022-03-15 05:22:40|2087.55|2086.05|2086.99|2085.49|2087.71|2086.21|2086.99|2085.49|0
1647321770000|2022-03-15 05:22:50|2087.03|2085.53|2086.89|2085.39|2087.13|2085.63|2086.89|2085.39|0
1647321780000|2022-03-15 05:23:00|2086.85|2085.35|2087.13|2085.63|2087.24|2085.74|2086.75|2085.25|0
1647321790000|2022-03-15 05:23:10|2087.1|2085.6|2087.24|2085.74|2087.24|2085.74|2086.9|2085.4|0
1647321800000|2022-03-15 05:23:20|2087.2|2085.7|2087.38|2085.88|2087.38|2085.88|2087|2085.5|0
1647321810000|2022-03-15 05:23:30|2087.5|2086|2087.86|2086.36|2087.86|2086.36|2087.5|2086|0
1647321820000|2022-03-15 05:23:40|2087.82|2086.32|2087.86|2086.36|2087.86|2086.36|2087.72|2086.22|0
1647321830000|2022-03-15 05:23:50|2087.82|2086.32|2087.73|2086.23|2087.86|2086.36|2087.72|2086.22|0
1647321840000|2022-03-15 05:24:00|2087.77|2086.27|2087.96|2086.46|2087.97|2086.47|2087.77|2086.27|0
1647321850000|2022-03-15 05:24:10|2087.92|2086.42|2087.25|2085.75|2087.96|2086.46|2087|2085.5|0
1647321860000|2022-03-15 05:24:20|2087.21|2085.71|2087.25|2085.75|2087.25|2085.75|2087|2085.5|0
1647321870000|2022-03-15 05:24:30|2087.21|2085.71|2087.86|2086.36|2087.97|2086.47|2087.14|2085.64|0
1647321890000|2022-03-15 05:24:50|2087.82|2086.32|2087.86|2086.36|2087.86|2086.36|2087.73|2086.23|0
1647321900000|2022-03-15 05:25:00|2087.62|2086.12|2087.01|2085.51|2087.62|2086.12|2087|2085.5|0
1647321910000|2022-03-15 05:25:10|2087|2085.5|2087.25|2085.75|2087.25|2085.75|2086.9|2085.4|0
1647321920000|2022-03-15 05:25:20|2087.28|2085.78|2087.25|2085.75|2087.38|2085.88|2087.14|2085.64|0
1647321930000|2022-03-15 05:25:30|2087.24|2085.74|2087.14|2085.64|2087.24|2085.74|2087|2085.5|0
1647321940000|2022-03-15 05:25:40|2087.1|2085.6|2087.24|2085.74|2087.25|2085.75|2087.01|2085.51|0
1647321950000|2022-03-15 05:25:50|2087.25|2085.75|2087.01|2085.51|2087.25|2085.75|2087.01|2085.51|0
1647321960000|2022-03-15 05:26:00|2087|2085.5|2087.01|2085.51|2087.25|2085.75|2087|2085.5|0
1647321970000|2022-03-15 05:26:10|2086.85|2085.35|2086.77|2085.27|2086.85|2085.35|2086.53|2085.03|0
1647321980000|2022-03-15 05:26:20|2086.76|2085.26|2086.76|2085.26|2086.77|2085.27|2086.76|2085.26|0
1647321990000|2022-03-15 05:26:30|2086.77|2085.27|2087.01|2085.51|2087.01|2085.51|2086.76|2085.26|0
1647322000000|2022-03-15 05:26:40|2086.97|2085.47|2086.9|2085.4|2086.97|2085.47|2086.76|2085.26|0
1647322040000|2022-03-15 05:27:20|2086.86|2085.36|2086.66|2085.16|2086.86|2085.36|2086.52|2085.02|0
1647322050000|2022-03-15 05:27:30|2086.62|2085.12|2086.52|2085.02|2086.76|2085.26|2086.52|2085.02|0
1647322060000|2022-03-15 05:27:40|2086.56|2085.06|2086.76|2085.26|2086.76|2085.26|2086.56|2085.06|0
1647322080000|2022-03-15 05:28:00|2086.8|2085.3|2086.9|2085.4|2086.9|2085.4|2086.8|2085.3|0
1647322120000|2022-03-15 05:28:40|2087.24|2085.74|2087.24|2085.74|2087.25|2085.75|2087.24|2085.74|0
1647322130000|2022-03-15 05:28:50|2087.25|2085.75|2087.72|2086.22|2087.73|2086.23|2087.25|2085.75|0
1647322140000|2022-03-15 05:29:00|2087.73|2086.23|2087.72|2086.22|2087.73|2086.23|2087.72|2086.22|0
1647322150000|2022-03-15 05:29:10|2087.73|2086.23|2087.72|2086.22|2087.73|2086.23|2087.72|2086.22|0
1647322160000|2022-03-15 05:29:20|2087.73|2086.23|2087.86|2086.36|2087.86|2086.36|2087.73|2086.23|0
1647322190000|2022-03-15 05:29:50|2087.82|2086.32|2087.73|2086.23|2087.82|2086.32|2087.72|2086.22|0
1647322200000|2022-03-15 05:30:00|2087.72|2086.22|2087.72|2086.22|2087.72|2086.22|2087.72|2086.22|0
1647322220000|2022-03-15 05:30:20|2087.68|2086.18|2087.38|2085.88|2087.72|2086.22|2087.01|2085.51|0
1647322240000|2022-03-15 05:30:40|2087.42|2085.92|2087.73|2086.23|2087.73|2086.23|2087.38|2085.88|0
1647322250000|2022-03-15 05:30:50|2087.72|2086.22|2087.73|2086.23|2087.73|2086.23|2087.49|2085.99|0
1647322260000|2022-03-15 05:31:00|2087.74|2086.24|2088.83|2087.33|2088.83|2087.33|2087.74|2086.24|0
1647322270000|2022-03-15 05:31:10|2088.75|2087.25|2088.46|2086.96|2088.75|2087.25|2088.46|2086.96|0
1647322280000|2022-03-15 05:31:20|2088.45|2086.95|2088.45|2086.95|2088.45|2086.95|2088.34|2086.84|0
1647322290000|2022-03-15 05:31:30|2088.44|2086.94|2088.45|2086.95|2088.45|2086.95|2088.34|2086.84|0
1647322300000|2022-03-15 05:31:40|2088.44|2086.94|2088.44|2086.94|2088.44|2086.94|2088.34|2086.84|0
1647322310000|2022-03-15 05:31:50|2088.34|2086.84|2088.2|2086.7|2088.34|2086.84|2088.2|2086.7|0
1647322320000|2022-03-15 05:32:00|2088.16|2086.66|2087.37|2085.87|2088.16|2086.66|2087.24|2085.74|0
1647322330000|2022-03-15 05:32:10|2087.38|2085.88|2087.37|2085.87|2087.38|2085.88|2087.37|2085.87|0
1647322340000|2022-03-15 05:32:20|2087.33|2085.83|2086.99|2085.49|2087.33|2085.83|2086.99|2085.49|0
1647322350000|2022-03-15 05:32:30|2086.84|2085.34|2086.52|2085.02|2086.84|2085.34|2086.52|2085.02|0
1647322360000|2022-03-15 05:32:40|2086.56|2085.06|2087|2085.5|2087|2085.5|2086.56|2085.06|0
1647322370000|2022-03-15 05:32:50|2087.08|2085.58|2087.24|2085.74|2087.24|2085.74|2087.08|2085.58|0
1647322380000|2022-03-15 05:33:00|2087.2|2085.7|2086.89|2085.39|2087.2|2085.7|2086.89|2085.39|0
1647322410000|2022-03-15 05:33:30|2086.77|2085.27|2086.89|2085.39|2086.89|2085.39|2086.17|2084.67|0
1647322420000|2022-03-15 05:33:40|2087|2085.5|2087.24|2085.74|2087.24|2085.74|2087|2085.5|0
1647322440000|2022-03-15 05:34:00|2087.44|2085.94|2087.86|2086.36|2087.96|2086.46|2087.44|2085.94|0
1647322450000|2022-03-15 05:34:10|2087.9|2086.4|2088.45|2086.95|2088.58|2087.08|2087.9|2086.4|0
1647322460000|2022-03-15 05:34:20|2088.41|2086.91|2087.86|2086.36|2088.41|2086.91|2087.86|2086.36|0
1647322470000|2022-03-15 05:34:30|2087.96|2086.46|2088.1|2086.6|2088.21|2086.71|2087.96|2086.46|0
1647322480000|2022-03-15 05:34:40|2088.06|2086.56|2088.1|2086.6|2088.2|2086.7|2087.96|2086.46|0
1647322490000|2022-03-15 05:34:50|2088.06|2086.56|2088.69|2087.19|2088.69|2087.19|2087.96|2086.46|0
1647322500000|2022-03-15 05:35:00|2088.68|2087.18|2088.45|2086.95|2088.68|2087.18|2088.34|2086.84|0
1647322520000|2022-03-15 05:35:20|2088.44|2086.94|2087.97|2086.47|2088.44|2086.94|2087.96|2086.46|0
1647322530000|2022-03-15 05:35:30|2088|2086.5|2088.1|2086.6|2088.1|2086.6|2087.97|2086.47|0
1647322540000|2022-03-15 05:35:40|2088.06|2086.56|2088.21|2086.71|2088.21|2086.71|2087.96|2086.46|0
1647322550000|2022-03-15 05:35:50|2088.29|2086.79|2088.45|2086.95|2088.45|2086.95|2088.29|2086.79|0
1647322560000|2022-03-15 05:36:00|2088.44|2086.94|2088.82|2087.32|2088.83|2087.33|2088.44|2086.94|0
1647322570000|2022-03-15 05:36:10|2088.9|2087.4|2089.17|2087.67|2089.17|2087.67|2088.9|2087.4|0
1647322580000|2022-03-15 05:36:20|2089.13|2087.63|2089.1|2087.6|2089.17|2087.67|2088.93|2087.43|0
1647322590000|2022-03-15 05:36:30|2089.17|2087.67|2089.17|2087.67|2089.17|2087.67|2089.17|2087.67|0
1647322600000|2022-03-15 05:36:40|2089.13|2087.63|2089.07|2087.57|2089.13|2087.63|2088.93|2087.43|0
1647322610000|2022-03-15 05:36:50|2089.06|2087.56|2088.83|2087.33|2089.06|2087.56|2088.82|2087.32|0
1647322620000|2022-03-15 05:37:00|2088.82|2087.32|2088.83|2087.33|2088.83|2087.33|2088.82|2087.32|0
1647322630000|2022-03-15 05:37:10|2088.82|2087.32|2088.82|2087.32|2088.83|2087.33|2088.82|2087.32|0
1647322640000|2022-03-15 05:37:20|2088.83|2087.33|2088.82|2087.32|2088.83|2087.33|2088.82|2087.32|0
1647322650000|2022-03-15 05:37:30|2088.83|2087.33|2088.45|2086.95|2088.83|2087.33|2088.45|2086.95|0
1647322660000|2022-03-15 05:37:40|2088.41|2086.91|2088.21|2086.71|2088.45|2086.95|2088.1|2086.6|0
1647322670000|2022-03-15 05:37:50|2088.2|2086.7|2087.48|2085.98|2088.34|2086.84|2087.48|2085.98|0
1647322680000|2022-03-15 05:38:00|2087.25|2085.75|2086.77|2085.27|2087.25|2085.75|2086.53|2085.03|0
1647322690000|2022-03-15 05:38:10|2086.93|2085.43|2087.25|2085.75|2087.25|2085.75|2086.93|2085.43|0
1647322700000|2022-03-15 05:38:20|2087.29|2085.79|2087.01|2085.51|2087.86|2086.36|2087.01|2085.51|0
1647322710000|2022-03-15 05:38:30|2086.97|2085.47|2086.9|2085.4|2086.97|2085.47|2086.77|2085.27|0
1647322720000|2022-03-15 05:38:40|2086.94|2085.44|2086.77|2085.27|2087.14|2085.64|2086.77|2085.27|0
1647322730000|2022-03-15 05:38:50|2086.81|2085.31|2086.77|2085.27|2086.9|2085.4|2086.53|2085.03|0
1647322740000|2022-03-15 05:39:00|2086.73|2085.23|2086.53|2085.03|2086.77|2085.27|2086.52|2085.02|0
1647322750000|2022-03-15 05:39:10|2086.52|2085.02|2086.52|2085.02|2086.53|2085.03|2086.29|2084.79|0
1647322760000|2022-03-15 05:39:20|2086.37|2084.87|2086.04|2084.54|2086.37|2084.87|2086.04|2084.54|0
1647322770000|2022-03-15 05:39:30|2086.08|2084.58|2086.04|2084.54|2086.28|2084.78|2086.04|2084.54|0
1647322780000|2022-03-15 05:39:40|2086|2084.5|2085.68|2084.18|2086|2084.5|2085.56|2084.06|0
1647322790000|2022-03-15 05:39:50|2085.94|2084.44|2086.04|2084.54|2086.04|2084.54|2085.94|2084.44|0
1647322800000|2022-03-15 05:40:00|2086|2084.5|2085.8|2084.3|2086|2084.5|2085.8|2084.3|0
1647322810000|2022-03-15 05:40:10|2085.84|2084.34|2085.8|2084.3|2085.94|2084.44|2085.8|2084.3|0
1647322820000|2022-03-15 05:40:20|2085.76|2084.26|2085.8|2084.3|2085.8|2084.3|2085.7|2084.2|0
1647322830000|2022-03-15 05:40:30|2086.18|2084.68|2085.94|2084.44|2086.18|2084.68|2085.94|2084.44|0
1647322840000|2022-03-15 05:40:40|2085.98|2084.48|2085.08|2083.58|2086.04|2084.54|2085.08|2083.58|0
1647322850000|2022-03-15 05:40:50|2085.12|2083.62|2085.32|2083.82|2085.32|2083.82|2085.12|2083.62|0
1647322860000|2022-03-15 05:41:00|2085.24|2083.74|2085.81|2084.31|2085.81|2084.31|2085.08|2083.58|0
1647322870000|2022-03-15 05:41:10|2085.85|2084.35|2085.81|2084.31|2085.94|2084.44|2085.81|2084.31|0
1647322880000|2022-03-15 05:41:20|2085.8|2084.3|2085.8|2084.3|2085.81|2084.31|2085.8|2084.3|0
1647322900000|2022-03-15 05:41:40|2085.81|2084.31|2086.05|2084.55|2086.05|2084.55|2085.81|2084.31|0
1647322910000|2022-03-15 05:41:50|2085.93|2084.43|2085.7|2084.2|2085.93|2084.43|2085.7|2084.2|0
1647322920000|2022-03-15 05:42:00|2085.66|2084.16|2085.81|2084.31|2086.05|2084.55|2085.57|2084.07|0
1647322930000|2022-03-15 05:42:10|2085.85|2084.35|2085.94|2084.44|2085.94|2084.44|2085.85|2084.35|0
1647322940000|2022-03-15 05:42:20|2085.95|2084.45|2086.29|2084.79|2086.29|2084.79|2085.95|2084.45|0
1647322950000|2022-03-15 05:42:30|2086.25|2084.75|2086.29|2084.79|2086.29|2084.79|2085.95|2084.45|0
1647322960000|2022-03-15 05:42:40|2086.33|2084.83|2086.68|2085.18|2086.68|2085.18|2086.33|2084.83|0
1647322970000|2022-03-15 05:42:50|2086.72|2085.22|2086.92|2085.42|2087.02|2085.52|2086.72|2085.22|0
1647322980000|2022-03-15 05:43:00|2086.96|2085.46|2086.92|2085.42|2087.03|2085.53|2086.92|2085.42|0
1647322990000|2022-03-15 05:43:10|2086.84|2085.34|2086.3|2084.8|2086.84|2085.34|2086.2|2084.7|0
1647323000000|2022-03-15 05:43:20|2086.26|2084.76|2086.06|2084.56|2086.26|2084.76|2086.06|2084.56|0
1647323020000|2022-03-15 05:43:40|2086.1|2084.6|2086.06|2084.56|2086.2|2084.7|2086.06|2084.56|0
1647323030000|2022-03-15 05:43:50|2085.96|2084.46|2086.2|2084.7|2086.2|2084.7|2085.96|2084.46|0
1647323040000|2022-03-15 05:44:00|2086.16|2084.66|2085.96|2084.46|2086.16|2084.66|2085.95|2084.45|0
1647323060000|2022-03-15 05:44:20|2085.95|2084.45|2085.96|2084.46|2085.96|2084.46|2085.95|2084.45|0
1647323070000|2022-03-15 05:44:30|2086|2084.5|2085.34|2083.84|2086.06|2084.56|2085.34|2083.84|0
1647323080000|2022-03-15 05:44:40|2085.18|2083.68|2086.05|2084.55|2086.05|2084.55|2084.86|2083.36|0
1647323090000|2022-03-15 05:44:50|2086.09|2084.59|2085.81|2084.31|2086.19|2084.69|2085.71|2084.21|0
1647323100000|2022-03-15 05:45:00|2085.66|2084.16|2084.51|2083.01|2085.66|2084.16|2084.51|2083.01|0
1647323110000|2022-03-15 05:45:10|2084.43|2082.93|2084.51|2083.01|2084.61|2083.11|2084.27|2082.77|0
1647323120000|2022-03-15 05:45:20|2084.5|2083|2084.85|2083.35|2084.85|2083.35|2084.5|2083|0
1647323130000|2022-03-15 05:45:30|2084.81|2083.31|2084.51|2083.01|2084.81|2083.31|2084.5|2083|0
1647323140000|2022-03-15 05:45:40|2084.55|2083.05|2084.61|2083.11|2084.61|2083.11|2084.55|2083.05|0
1647323170000|2022-03-15 05:46:10|2084.75|2083.25|2084.51|2083.01|2085.23|2083.73|2084.51|2083.01|0
1647323180000|2022-03-15 05:46:20|2084.55|2083.05|2084.61|2083.11|2084.61|2083.11|2084.55|2083.05|0
1647323190000|2022-03-15 05:46:30|2084.75|2083.25|2084.71|2083.21|2084.85|2083.35|2084.71|2083.21|0
1647323200000|2022-03-15 05:46:40|2084.61|2083.11|2084.85|2083.35|2084.85|2083.35|2084.61|2083.11|0
1647323210000|2022-03-15 05:46:50|2084.77|2083.27|2084.51|2083.01|2084.77|2083.27|2084.51|2083.01|0
1647323220000|2022-03-15 05:47:00|2084.39|2082.89|2084.61|2083.11|2084.61|2083.11|2084.13|2082.63|0
1647323230000|2022-03-15 05:47:10|2084.57|2083.07|2084.61|2083.11|2084.61|2083.11|2084.51|2083.01|0
1647323240000|2022-03-15 05:47:20|2084.57|2083.07|2084.61|2083.11|2084.61|2083.11|2084.27|2082.77|0
1647323250000|2022-03-15 05:47:30|2084.65|2083.15|2084.61|2083.11|2084.75|2083.25|2084.61|2083.11|0
1647323260000|2022-03-15 05:47:40|2084.13|2082.63|2084.61|2083.11|2084.61|2083.11|2084.13|2082.63|0
1647323280000|2022-03-15 05:48:00|2084.57|2083.07|2084.61|2083.11|2084.75|2083.25|2084.5|2083|0
1647323300000|2022-03-15 05:48:20|2084.5|2083|2084.61|2083.11|2084.61|2083.11|2084.5|2083|0
1647323310000|2022-03-15 05:48:30|2084.57|2083.07|2084.75|2083.25|2084.75|2083.25|2084.5|2083|0
1647323330000|2022-03-15 05:48:50|2084.83|2083.33|2085.09|2083.59|2085.09|2083.59|2084.83|2083.33|0
1647323340000|2022-03-15 05:49:00|2085.13|2083.63|2085.23|2083.73|2085.23|2083.73|2085.13|2083.63|0
1647323350000|2022-03-15 05:49:10|2085.35|2083.85|2085.23|2083.73|2085.71|2084.21|2085.1|2083.6|0
1647323360000|2022-03-15 05:49:20|2085.27|2083.77|2085.34|2083.84|2085.34|2083.84|2085.27|2083.77|0
1647323380000|2022-03-15 05:49:40|2085.38|2083.88|2085.34|2083.84|2085.58|2084.08|2085.34|2083.84|0
1647323390000|2022-03-15 05:49:50|2085.48|2083.98|2085.72|2084.22|2085.72|2084.22|2085.48|2083.98|0
1647323400000|2022-03-15 05:50:00|2085.71|2084.21|2085.1|2083.6|2085.71|2084.21|2085.1|2083.6|0
1647323410000|2022-03-15 05:50:10|2085|2083.5|2085.34|2083.84|2085.34|2083.84|2085|2083.5|0
1647323420000|2022-03-15 05:50:20|2085.3|2083.8|2085.34|2083.84|2085.34|2083.84|2085.24|2083.74|0
1647323430000|2022-03-15 05:50:30|2085.38|2083.88|2085.24|2083.74|2085.48|2083.98|2085.23|2083.73|0
1647323440000|2022-03-15 05:50:40|2085.34|2083.84|2085.34|2083.84|2085.34|2083.84|2085.34|2083.84|0
1647323450000|2022-03-15 05:50:50|2085.38|2083.88|2085.58|2084.08|2085.58|2084.08|2085.38|2083.88|0
1647323460000|2022-03-15 05:51:00|2085.54|2084.04|2084.38|2082.88|2085.58|2084.08|2084.38|2082.88|0
1647323470000|2022-03-15 05:51:10|2084.27|2082.77|2084.27|2082.77|2084.27|2082.77|2084.27|2082.77|0
1647323480000|2022-03-15 05:51:20|2084.35|2082.85|2084.37|2082.87|2084.51|2083.01|2084.13|2082.63|0
1647323490000|2022-03-15 05:51:30|2084.38|2082.88|2084.51|2083.01|2084.75|2083.25|2084.38|2082.88|0
1647323500000|2022-03-15 05:51:40|2084.47|2082.97|2084.38|2082.88|2084.47|2082.97|2084.38|2082.88|0
1647323510000|2022-03-15 05:51:50|2084.34|2082.84|2084.27|2082.77|2084.34|2082.84|2084.27|2082.77|0
1647323550000|2022-03-15 05:52:30|2084.31|2082.81|2084.38|2082.88|2084.38|2082.88|2084.31|2082.81|0
1647323560000|2022-03-15 05:52:40|2084.18|2082.68|2083.89|2082.39|2084.18|2082.68|2083.65|2082.15|0
1647323570000|2022-03-15 05:52:50|2083.79|2082.29|2083.79|2082.29|2083.9|2082.4|2083.79|2082.29|0
1647323580000|2022-03-15 05:53:00|2083.83|2082.33|2084.03|2082.53|2084.03|2082.53|2083.79|2082.29|0
1647323590000|2022-03-15 05:53:10|2083.95|2082.45|2083.89|2082.39|2083.95|2082.45|2083.65|2082.15|0
1647323600000|2022-03-15 05:53:20|2083.85|2082.35|2083.89|2082.39|2083.89|2082.39|2083.65|2082.15|0
1647323610000|2022-03-15 05:53:30|2084.02|2082.52|2084.37|2082.87|2084.5|2083|2083.78|2082.28|0
1647323620000|2022-03-15 05:53:40|2084.29|2082.79|2084.13|2082.63|2084.29|2082.79|2084.12|2082.62|0
1647323630000|2022-03-15 05:53:50|2084.17|2082.67|2084.36|2082.86|2084.36|2082.86|2084.17|2082.67|0
1647323640000|2022-03-15 05:54:00|2084.37|2082.87|2084.37|2082.87|2084.5|2083|2084.36|2082.86|0
1647323650000|2022-03-15 05:54:10|2084.41|2082.91|2084.37|2082.87|2084.61|2083.11|2084.37|2082.87|0
1647323660000|2022-03-15 05:54:20|2084.5|2083|2084.26|2082.76|2084.5|2083|2084.26|2082.76|0
1647323670000|2022-03-15 05:54:30|2084.22|2082.72|2084.12|2082.62|2084.22|2082.72|2084.02|2082.52|0
1647323680000|2022-03-15 05:54:40|2084.09|2082.59|2083.4|2081.9|2084.09|2082.59|2083.4|2081.9|0
1647323690000|2022-03-15 05:54:50|2083.32|2081.82|2083.88|2082.38|2083.88|2082.38|2083.06|2081.56|0
1647323700000|2022-03-15 05:55:00|2083.84|2082.34|2083.78|2082.28|2083.84|2082.34|2083.64|2082.14|0
1647323710000|2022-03-15 05:55:10|2083.77|2082.27|2084.26|2082.76|2084.26|2082.76|2083.77|2082.27|0
1647323720000|2022-03-15 05:55:20|2084.22|2082.72|2084.26|2082.76|2084.26|2082.76|2084.12|2082.62|0
1647323730000|2022-03-15 05:55:30|2084.25|2082.75|2084.26|2082.76|2084.26|2082.76|2084.25|2082.75|0
1647323740000|2022-03-15 05:55:40|2084.3|2082.8|2084.12|2082.62|2084.36|2082.86|2084.12|2082.62|0
1647323750000|2022-03-15 05:55:50|2084.16|2082.66|2084.26|2082.76|2084.26|2082.76|2084.12|2082.62|0
1647323760000|2022-03-15 05:56:00|2084.22|2082.72|2084.6|2083.1|2084.74|2083.24|2084.12|2082.62|0
1647323770000|2022-03-15 05:56:10|2084.64|2083.14|2084.13|2082.63|2084.74|2083.24|2084.13|2082.63|0
1647323780000|2022-03-15 05:56:20|2084.12|2082.62|2084.02|2082.52|2084.12|2082.62|2084.02|2082.52|0
1647323790000|2022-03-15 05:56:30|2084.06|2082.56|2084.37|2082.87|2084.37|2082.87|2084.06|2082.56|0
1647323800000|2022-03-15 05:56:40|2084.74|2083.24|2084.74|2083.24|2084.74|2083.24|2084.74|2083.24|0
1647323810000|2022-03-15 05:56:50|2084.63|2083.13|2084.37|2082.87|2084.63|2083.13|2084.37|2082.87|0
1647323820000|2022-03-15 05:57:00|2084.36|2082.86|2083.64|2082.14|2084.36|2082.86|2083.54|2082.04|0
1647323830000|2022-03-15 05:57:10|2083.56|2082.06|2083.4|2081.9|2083.56|2082.06|2083.4|2081.9|0
1647323850000|2022-03-15 05:57:30|2083.36|2081.86|2083.4|2081.9|2083.4|2081.9|2083.29|2081.79|0
1647323860000|2022-03-15 05:57:40|2083.24|2081.74|2083.4|2081.9|2083.4|2081.9|2082.92|2081.42|0
1647323870000|2022-03-15 05:57:50|2083.44|2081.94|2083.64|2082.14|2083.64|2082.14|2083.4|2081.9|0
1647323880000|2022-03-15 05:58:00|2083.68|2082.18|2083.88|2082.38|2084.02|2082.52|2083.64|2082.14|0
1647323890000|2022-03-15 05:58:10|2083.8|2082.3|2083.8|2082.3|2083.8|2082.3|2083.7|2082.2|0
1647323900000|2022-03-15 05:58:20|2083.84|2082.34|2083.94|2082.44|2083.94|2082.44|2083.84|2082.34|0
1647323940000|2022-03-15 05:59:00|2084.04|2082.54|2084.04|2082.54|2084.04|2082.54|2084.04|2082.54|0
1647323950000|2022-03-15 05:59:10|2084.08|2082.58|2084.18|2082.68|2084.18|2082.68|2084.08|2082.58|0
1647323960000|2022-03-15 05:59:20|2084.22|2082.72|2084.28|2082.78|2084.28|2082.78|2084.22|2082.72|0
1647323970000|2022-03-15 05:59:30|2084.08|2082.58|2083.94|2082.44|2084.08|2082.58|2083.7|2082.2|0
1647323980000|2022-03-15 05:59:40|2083.98|2082.48|2084.04|2082.54|2084.04|2082.54|2083.98|2082.48|0
1647323990000|2022-03-15 05:59:50|2084.05|2082.55|2084.77|2083.27|2084.77|2083.27|2084.04|2082.54|0
1647324000000|2022-03-15 06:00:00|2084.73|2083.23|2084.66|2083.16|2084.73|2083.23|2083.8|2082.3|0
1647324010000|2022-03-15 06:00:10|2084.76|2083.26|2084.28|2082.78|2084.76|2083.26|2084.28|2082.78|0
1647324020000|2022-03-15 06:00:20|2084.32|2082.82|2084.52|2083.02|2084.76|2083.26|2084.32|2082.82|0
1647324030000|2022-03-15 06:00:30|2084.56|2083.06|2083.8|2082.3|2084.76|2083.26|2083.69|2082.19|0
1647324040000|2022-03-15 06:00:40|2083.79|2082.29|2084.03|2082.53|2084.17|2082.67|2083.79|2082.29|0
1647324050000|2022-03-15 06:00:50|2083.99|2082.49|2083.93|2082.43|2084.03|2082.53|2083.79|2082.29|0
1647324060000|2022-03-15 06:01:00|2083.89|2082.39|2084.03|2082.53|2084.17|2082.67|2083.79|2082.29|0
1647324080000|2022-03-15 06:01:20|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|2083.79|2082.29|0
1647324110000|2022-03-15 06:01:50|2083.92|2082.42|2083.92|2082.42|2083.92|2082.42|2083.92|2082.42|0
1647324120000|2022-03-15 06:02:00|2083.88|2082.38|2083.79|2082.29|2083.93|2082.43|2083.79|2082.29|0
1647324130000|2022-03-15 06:02:10|2083.75|2082.25|2083.79|2082.29|2083.79|2082.29|2083.68|2082.18|0
1647324140000|2022-03-15 06:02:20|2083.78|2082.28|2083.79|2082.29|2083.79|2082.29|2083.78|2082.28|0
1647324150000|2022-03-15 06:02:30|2083.78|2082.28|2083.31|2081.81|2083.78|2082.28|2083.3|2081.8|0
1647324160000|2022-03-15 06:02:40|2083.34|2081.84|2083.54|2082.04|2083.55|2082.05|2083.34|2081.84|0
1647324180000|2022-03-15 06:03:00|2083.5|2082|2083.54|2082.04|2083.54|2082.04|2083.3|2081.8|0
1647324190000|2022-03-15 06:03:10|2083.58|2082.08|2083.78|2082.28|2083.78|2082.28|2083.55|2082.05|0
1647324200000|2022-03-15 06:03:20|2083.75|2082.25|2083.31|2081.81|2083.75|2082.25|2083.31|2081.81|0
1647324210000|2022-03-15 06:03:30|2083.34|2081.84|2082.83|2081.33|2083.68|2082.18|2082.83|2081.33|0
1647324230000|2022-03-15 06:03:50|2082.87|2081.37|2082.83|2081.33|2082.96|2081.46|2082.83|2081.33|0
1647324240000|2022-03-15 06:04:00|2082.82|2081.32|2082.11|2080.61|2082.82|2081.32|2082|2080.5|0
1647324250000|2022-03-15 06:04:10|2082.07|2080.57|2082.11|2080.61|2082.11|2080.61|2082|2080.5|0
1647324260000|2022-03-15 06:04:20|2082.1|2080.6|2082.11|2080.61|2082.11|2080.61|2082.1|2080.6|0
1647324280000|2022-03-15 06:04:40|2082.1|2080.6|2082.59|2081.09|2082.59|2081.09|2082.1|2080.6|0
1647324290000|2022-03-15 06:04:50|2082.62|2081.12|2082.72|2081.22|2082.72|2081.22|2082.59|2081.09|0
1647324300000|2022-03-15 06:05:00|2083.07|2081.57|2083.07|2081.57|2083.07|2081.57|2083.07|2081.57|0
1647324310000|2022-03-15 06:05:10|2082.96|2081.46|2083.07|2081.57|2083.07|2081.57|2082.83|2081.33|0
1647324320000|2022-03-15 06:05:20|2083.21|2081.71|2083.2|2081.7|2083.21|2081.71|2083.2|2081.7|0
1647324330000|2022-03-15 06:05:30|2083.21|2081.71|2083.2|2081.7|2083.21|2081.71|2083.2|2081.7|0
1647324340000|2022-03-15 06:05:40|2083.16|2081.66|2082.34|2080.84|2083.16|2081.66|2082.34|2080.84|0
1647324350000|2022-03-15 06:05:50|2082.31|2080.81|2081.87|2080.37|2082.31|2080.81|2081.87|2080.37|0
1647324360000|2022-03-15 06:06:00|2081.91|2080.41|2081.87|2080.37|2082.11|2080.61|2081.76|2080.26|0
1647324370000|2022-03-15 06:06:10|2081.91|2080.41|2082.24|2080.74|2082.24|2080.74|2081.91|2080.41|0
1647324380000|2022-03-15 06:06:20|2082.2|2080.7|2082.11|2080.61|2082.2|2080.7|2082.11|2080.61|0
1647324390000|2022-03-15 06:06:30|2082.15|2080.65|2082.24|2080.74|2082.24|2080.74|2082.15|2080.65|0
1647324400000|2022-03-15 06:06:40|2082.25|2080.75|2082.73|2081.23|2082.73|2081.23|2082.25|2080.75|0
1647324410000|2022-03-15 06:06:50|2082.77|2081.27|2082.83|2081.33|2082.83|2081.33|2082.59|2081.09|0
1647324420000|2022-03-15 06:07:00|2082.95|2081.45|2083.21|2081.71|2083.21|2081.71|2082.35|2080.85|0
1647324430000|2022-03-15 06:07:10|2083.25|2081.75|2082.59|2081.09|2083.31|2081.81|2082.59|2081.09|0
1647324440000|2022-03-15 06:07:20|2082.43|2080.93|2082.12|2080.62|2082.43|2080.93|2082.11|2080.61|0
1647324450000|2022-03-15 06:07:30|2082.11|2080.61|2082.11|2080.61|2082.11|2080.61|2082.11|2080.61|0
1647324460000|2022-03-15 06:07:40|2082.12|2080.62|2082.25|2080.75|2082.25|2080.75|2082.12|2080.62|0
1647324470000|2022-03-15 06:07:50|2082.26|2080.76|2082.26|2080.76|2082.26|2080.76|2082.25|2080.75|0
1647324480000|2022-03-15 06:08:00|2082.38|2080.88|2082.84|2081.34|2082.98|2081.48|2082.38|2080.88|0
1647324490000|2022-03-15 06:08:10|2082.92|2081.42|2082.64|2081.14|2083.21|2081.71|2082.6|2081.1|0
1647324500000|2022-03-15 06:08:20|2082.73|2081.23|2082.73|2081.23|2082.73|2081.23|2082.73|2081.23|0
1647324520000|2022-03-15 06:08:40|2082.74|2081.24|2082.73|2081.23|2082.74|2081.24|2082.73|2081.23|0
1647324530000|2022-03-15 06:08:50|2082.85|2081.35|2083.08|2081.58|2083.08|2081.58|2082.85|2081.35|0
1647324540000|2022-03-15 06:09:00|2083.04|2081.54|2083.08|2081.58|2083.08|2081.58|2082.84|2081.34|0
1647324550000|2022-03-15 06:09:10|2083.07|2081.57|2082.73|2081.23|2083.08|2081.58|2082.36|2080.86|0
1647324560000|2022-03-15 06:09:20|2082.74|2081.24|2082.84|2081.34|2083.08|2081.58|2082.74|2081.24|0
1647324570000|2022-03-15 06:09:30|2082.88|2081.38|2083.7|2082.2|2083.7|2082.2|2082.88|2081.38|0
1647324580000|2022-03-15 06:09:40|2083.74|2082.24|2084.52|2083.02|2084.52|2083.02|2083.74|2082.24|0
1647324590000|2022-03-15 06:09:50|2084.56|2083.06|2084.18|2082.68|2084.66|2083.16|2084.18|2082.68|0
1647324600000|2022-03-15 06:10:00|2084.14|2082.64|2083.81|2082.31|2084.14|2082.64|2083.46|2081.96|0
1647324610000|2022-03-15 06:10:10|2083.85|2082.35|2084.66|2083.16|2084.67|2083.17|2083.85|2082.35|0
1647324620000|2022-03-15 06:10:20|2084.67|2083.17|2085.01|2083.51|2085.25|2083.75|2084.66|2083.16|0
1647324630000|2022-03-15 06:10:30|2085.15|2083.65|2085.01|2083.51|2085.49|2083.99|2084.9|2083.4|0
1647324640000|2022-03-15 06:10:40|2085.05|2083.55|2085.63|2084.13|2085.63|2084.13|2085.05|2083.55|0
1647324650000|2022-03-15 06:10:50|2085.75|2084.25|2085.97|2084.47|2086.45|2084.95|2085.75|2084.25|0
1647324660000|2022-03-15 06:11:00|2085.9|2084.4|2085.01|2083.51|2085.9|2084.4|2084.67|2083.17|0
1647324670000|2022-03-15 06:11:10|2085.05|2083.55|2085.39|2083.89|2085.39|2083.89|2085.05|2083.55|0
1647324680000|2022-03-15 06:11:20|2085.31|2083.81|2084.43|2082.93|2085.31|2083.81|2084.42|2082.92|0
1647324690000|2022-03-15 06:11:30|2084.51|2083.01|2084.53|2083.03|2084.67|2083.17|2084.43|2082.93|0
1647324700000|2022-03-15 06:11:40|2084.43|2082.93|2085.39|2083.89|2085.39|2083.89|2084.43|2082.93|0
1647324720000|2022-03-15 06:12:00|2085.4|2083.9|2085.26|2083.76|2085.4|2083.9|2085.26|2083.76|0
1647324730000|2022-03-15 06:12:10|2085.25|2083.75|2084.91|2083.41|2085.25|2083.75|2084.67|2083.17|0
1647324740000|2022-03-15 06:12:20|2084.92|2083.42|2084.91|2083.41|2085.26|2083.76|2084.91|2083.41|0
1647324750000|2022-03-15 06:12:30|2084.87|2083.37|2084.3|2082.8|2084.87|2083.37|2084.2|2082.7|0
1647324760000|2022-03-15 06:12:40|2084.26|2082.76|2084.06|2082.56|2084.43|2082.93|2084.06|2082.56|0
1647324770000|2022-03-15 06:12:50|2084.02|2082.52|2083.96|2082.46|2084.06|2082.56|2083.96|2082.46|0
1647324780000|2022-03-15 06:13:00|2084.06|2082.56|2083.71|2082.21|2084.06|2082.56|2083.58|2082.08|0
1647324790000|2022-03-15 06:13:10|2083.72|2082.22|2084.92|2083.42|2084.92|2083.42|2083.72|2082.22|0
1647324800000|2022-03-15 06:13:20|2084.88|2083.38|2084.91|2083.41|2085.15|2083.65|2084.77|2083.27|0
1647324810000|2022-03-15 06:13:30|2085.27|2083.77|2085.97|2084.47|2085.97|2084.47|2085.27|2083.77|0
1647324830000|2022-03-15 06:13:50|2086.09|2084.59|2086.34|2084.84|2086.34|2084.84|2086.09|2084.59|0
1647324860000|2022-03-15 06:14:20|2086.42|2084.92|2087.17|2085.67|2087.17|2085.67|2086.42|2084.92|0
1647324870000|2022-03-15 06:14:30|2087.13|2085.63|2087.07|2085.57|2087.13|2085.63|2087.07|2085.57|0
1647324880000|2022-03-15 06:14:40|2086.99|2085.49|2086.69|2085.19|2086.99|2085.49|2086.69|2085.19|0
1647324890000|2022-03-15 06:14:50|2086.7|2085.2|2086.59|2085.09|2086.7|2085.2|2086.59|2085.09|0
1647324900000|2022-03-15 06:15:00|2086.55|2085.05|2086.7|2085.2|2086.7|2085.2|2085.97|2084.47|0
1647324910000|2022-03-15 06:15:10|2086.74|2085.24|2086.83|2085.33|2086.83|2085.33|2086.74|2085.24|0
1647324960000|2022-03-15 06:16:00|2086.79|2085.29|2086.7|2085.2|2086.79|2085.29|2086.7|2085.2|0
1647324980000|2022-03-15 06:16:20|2086.69|2085.19|2086.69|2085.19|2086.7|2085.2|2086.69|2085.19|0
1647324990000|2022-03-15 06:16:30|2086.7|2085.2|2087.07|2085.57|2087.17|2085.67|2086.7|2085.2|0
1647325000000|2022-03-15 06:16:40|2087.11|2085.61|2087.17|2085.67|2087.17|2085.67|2087.07|2085.57|0
1647325010000|2022-03-15 06:16:50|2087.13|2085.63|2086.93|2085.43|2087.13|2085.63|2086.93|2085.43|0
1647325020000|2022-03-15 06:17:00|2086.85|2085.35|2086.11|2084.61|2086.85|2085.35|2086.11|2084.61|0
1647325040000|2022-03-15 06:17:20|2086.15|2084.65|2086.21|2084.71|2086.21|2084.71|2086.11|2084.61|0
1647325050000|2022-03-15 06:17:30|2086.25|2084.75|2086.35|2084.85|2086.35|2084.85|2086.25|2084.75|0
1647325060000|2022-03-15 06:17:40|2086.31|2084.81|2086.21|2084.71|2086.31|2084.81|2086.21|2084.71|0
1647325080000|2022-03-15 06:18:00|2086.11|2084.61|2085.87|2084.37|2086.11|2084.61|2085.87|2084.37|0
1647325090000|2022-03-15 06:18:10|2085.86|2084.36|2085.86|2084.36|2085.86|2084.36|2085.86|2084.36|0
1647325100000|2022-03-15 06:18:20|2085.83|2084.33|2085.14|2083.64|2085.83|2084.33|2085.14|2083.64|0
1647325110000|2022-03-15 06:18:30|2085.1|2083.6|2084.77|2083.27|2085.1|2083.6|2084.76|2083.26|0
1647325120000|2022-03-15 06:18:40|2084.93|2083.43|2084.77|2083.27|2085.25|2083.75|2084.77|2083.27|0
1647325130000|2022-03-15 06:18:50|2084.76|2083.26|2084.76|2083.26|2084.76|2083.26|2084.76|2083.26|0
1647325140000|2022-03-15 06:19:00|2084.72|2083.22|2084.76|2083.26|2084.76|2083.26|2084.66|2083.16|0
1647325150000|2022-03-15 06:19:10|2084.72|2083.22|2084.52|2083.02|2084.72|2083.22|2084.52|2083.02|0
1647325170000|2022-03-15 06:19:30|2084.56|2083.06|2084.76|2083.26|2084.76|2083.26|2084.56|2083.06|0
1647325180000|2022-03-15 06:19:40|2084.84|2083.34|2084.9|2083.4|2085|2083.5|2084.84|2083.34|0
1647325190000|2022-03-15 06:19:50|2084.89|2083.39|2084.65|2083.15|2084.89|2083.39|2084.52|2083.02|0
1647325200000|2022-03-15 06:20:00|2084.69|2083.19|2084.76|2083.26|2084.76|2083.26|2084.69|2083.19|0
1647325210000|2022-03-15 06:20:10|2084.8|2083.3|2084.9|2083.4|2084.9|2083.4|2084.8|2083.3|0
1647325220000|2022-03-15 06:20:20|2084.89|2083.39|2084.87|2083.37|2084.89|2083.39|2084.87|2083.37|0
1647325230000|2022-03-15 06:20:30|2084.88|2083.38|2084.88|2083.38|2084.88|2083.38|2084.87|2083.37|0
1647325240000|2022-03-15 06:20:40|2084.87|2083.37|2085|2083.5|2085|2083.5|2084.87|2083.37|0
1647325250000|2022-03-15 06:20:50|2084.99|2083.49|2085.74|2084.24|2085.82|2084.32|2084.99|2083.49|0
1647325260000|2022-03-15 06:21:00|2085.58|2084.08|2085.34|2083.84|2085.58|2084.08|2085.34|2083.84|0
1647325270000|2022-03-15 06:21:10|2085.22|2083.72|2085|2083.5|2085.22|2083.72|2085|2083.5|0
1647325290000|2022-03-15 06:21:30|2084.99|2083.49|2084.86|2083.36|2084.99|2083.49|2084.86|2083.36|0
1647325300000|2022-03-15 06:21:40|2084.82|2083.32|2084.75|2083.25|2084.82|2083.32|2084.62|2083.12|0
1647325310000|2022-03-15 06:21:50|2084.76|2083.26|2085|2083.5|2085|2083.5|2084.76|2083.26|0
1647325320000|2022-03-15 06:22:00|2085.04|2083.54|2085.72|2084.22|2085.82|2084.32|2085.04|2083.54|0
1647325330000|2022-03-15 06:22:10|2085.76|2084.26|2085.58|2084.08|2086.06|2084.56|2085.58|2084.08|0
1647325340000|2022-03-15 06:22:20|2085.62|2084.12|2085.83|2084.33|2085.83|2084.33|2085.58|2084.08|0
1647325360000|2022-03-15 06:22:40|2085.87|2084.37|2085.82|2084.32|2085.96|2084.46|2085.82|2084.32|0
1647325370000|2022-03-15 06:22:50|2085.86|2084.36|2085.96|2084.46|2085.96|2084.46|2085.86|2084.36|0
1647325380000|2022-03-15 06:23:00|2085.92|2084.42|2085.83|2084.33|2085.92|2084.42|2085.82|2084.32|0
1647325390000|2022-03-15 06:23:10|2085.82|2084.32|2085.82|2084.32|2085.83|2084.33|2085.72|2084.22|0
1647325400000|2022-03-15 06:23:20|2085.78|2084.28|2085.48|2083.98|2085.78|2084.28|2085.24|2083.74|0
1647325410000|2022-03-15 06:23:30|2085.49|2083.99|2086.55|2085.05|2086.55|2085.05|2085.49|2083.99|0
1647325420000|2022-03-15 06:23:40|2086.47|2084.97|2085.97|2084.47|2086.47|2084.97|2085.97|2084.47|0
1647325430000|2022-03-15 06:23:50|2086.01|2084.51|2086.21|2084.71|2086.21|2084.71|2086.01|2084.51|0
1647325440000|2022-03-15 06:24:00|2086.25|2084.75|2086.07|2084.57|2086.32|2084.82|2086.07|2084.57|0
1647325450000|2022-03-15 06:24:10|2086.11|2084.61|2086.45|2084.95|2086.56|2085.06|2086.11|2084.61|0
1647325460000|2022-03-15 06:24:20|2086.49|2084.99|2086.79|2085.29|2086.79|2085.29|2086.49|2084.99|0
1647325470000|2022-03-15 06:24:30|2086.83|2085.33|2086.8|2085.3|2086.93|2085.43|2086.79|2085.29|0
1647325480000|2022-03-15 06:24:40|2086.79|2085.29|2086.56|2085.06|2086.8|2085.3|2086.45|2084.95|0
1647325490000|2022-03-15 06:24:50|2086.52|2085.02|2086.21|2084.71|2086.52|2085.02|2086.21|2084.71|0
1647325500000|2022-03-15 06:25:00|2086.25|2084.75|2086.21|2084.71|2086.31|2084.81|2086.07|2084.57|0
1647325510000|2022-03-15 06:25:10|2086.25|2084.75|2086.31|2084.81|2086.31|2084.81|2086.25|2084.75|0
1647325530000|2022-03-15 06:25:30|2086.23|2084.73|2086.08|2084.58|2086.23|2084.73|2086.07|2084.57|0
1647325540000|2022-03-15 06:25:40|2086.07|2084.57|2085.83|2084.33|2086.07|2084.57|2085.83|2084.33|0
1647325550000|2022-03-15 06:25:50|2085.84|2084.34|2086.32|2084.82|2086.32|2084.82|2085.84|2084.34|0
1647325560000|2022-03-15 06:26:00|2086.28|2084.78|2086.21|2084.71|2086.31|2084.81|2086.21|2084.71|0
1647325570000|2022-03-15 06:26:10|2086.31|2084.81|2086.55|2085.05|2086.56|2085.06|2086.31|2084.81|0
1647325580000|2022-03-15 06:26:20|2086.51|2085.01|2086.55|2085.05|2086.55|2085.05|2086.45|2084.95|0
1647325590000|2022-03-15 06:26:30|2086.51|2085.01|2086.27|2084.77|2086.51|2085.01|2085.72|2084.22|0
1647325600000|2022-03-15 06:26:40|2086.21|2084.71|2086.21|2084.71|2086.21|2084.71|2086.2|2084.7|0
1647325620000|2022-03-15 06:27:00|2086.17|2084.67|2085.72|2084.22|2086.17|2084.67|2085.72|2084.22|0
1647325630000|2022-03-15 06:27:10|2085.68|2084.18|2085.35|2083.85|2085.68|2084.18|2085.35|2083.85|0
1647325640000|2022-03-15 06:27:20|2085.34|2083.84|2085.72|2084.22|2085.72|2084.22|2085.34|2083.84|0
1647325650000|2022-03-15 06:27:30|2085.76|2084.26|2085.83|2084.33|2085.83|2084.33|2085.76|2084.26|0
1647325680000|2022-03-15 06:28:00|2085.79|2084.29|2085.35|2083.85|2085.79|2084.29|2085.35|2083.85|0
1647325690000|2022-03-15 06:28:10|2085.48|2083.98|2085.35|2083.85|2085.59|2084.09|2085.35|2083.85|0
1647325700000|2022-03-15 06:28:20|2085.39|2083.89|2085.49|2083.99|2085.73|2084.23|2085.39|2083.89|0
1647325710000|2022-03-15 06:28:30|2085.53|2084.03|2085.59|2084.09|2085.59|2084.09|2085.35|2083.85|0
1647325730000|2022-03-15 06:28:50|2085.55|2084.05|2085.35|2083.85|2085.55|2084.05|2085.35|2083.85|0
1647325740000|2022-03-15 06:29:00|2085.31|2083.81|2085.25|2083.75|2085.59|2084.09|2085|2083.5|0
1647325750000|2022-03-15 06:29:10|2085.24|2083.74|2085.24|2083.74|2085.24|2083.74|2085.24|2083.74|0
1647325760000|2022-03-15 06:29:20|2085.13|2083.63|2084.53|2083.03|2085.13|2083.63|2084.53|2083.03|0
1647325770000|2022-03-15 06:29:30|2084.57|2083.07|2084.63|2083.13|2084.77|2083.27|2084.57|2083.07|0
1647325780000|2022-03-15 06:29:40|2084.59|2083.09|2084.59|2083.09|2084.59|2083.09|2084.59|2083.09|0
1647325790000|2022-03-15 06:29:50|2084.52|2083.02|2085.11|2083.61|2085.35|2083.85|2084.39|2082.89|0
1647325800000|2022-03-15 06:30:00|2085.07|2083.57|2084.63|2083.13|2085.07|2083.57|2084.63|2083.13|0
1647325810000|2022-03-15 06:30:10|2084.62|2083.12|2084.76|2083.26|2084.76|2083.26|2084.62|2083.12|0
1647325820000|2022-03-15 06:30:20|2084.8|2083.3|2085.11|2083.61|2085.35|2083.85|2084.8|2083.3|0
1647325830000|2022-03-15 06:30:30|2085.35|2083.85|2084.87|2083.37|2085.59|2084.09|2084.87|2083.37|0
1647325840000|2022-03-15 06:30:40|2084.88|2083.38|2084.77|2083.27|2084.88|2083.38|2084.77|2083.27|0
1647325850000|2022-03-15 06:30:50|2084.63|2083.13|2084.39|2082.89|2084.63|2083.13|2084.39|2082.89|0
1647325860000|2022-03-15 06:31:00|2084.4|2082.9|2085|2083.5|2085.11|2083.61|2084.4|2082.9|0
1647325880000|2022-03-15 06:31:20|2085.04|2083.54|2085.48|2083.98|2085.48|2083.98|2085|2083.5|0
1647325890000|2022-03-15 06:31:30|2085.44|2083.94|2085.24|2083.74|2085.44|2083.94|2085.24|2083.74|0
1647325900000|2022-03-15 06:31:40|2085.16|2083.66|2085.1|2083.6|2085.16|2083.66|2085|2083.5|0
1647325910000|2022-03-15 06:31:50|2085.06|2083.56|2085|2083.5|2085.06|2083.56|2085|2083.5|0
1647325920000|2022-03-15 06:32:00|2084.88|2083.38|2084.28|2082.78|2084.88|2083.38|2084.28|2082.78|0
1647325930000|2022-03-15 06:32:10|2084.24|2082.74|2083.8|2082.3|2084.24|2082.74|2083.79|2082.29|0
1647325940000|2022-03-15 06:32:20|2083.79|2082.29|2084.14|2082.64|2084.14|2082.64|2083.18|2081.68|0
1647325950000|2022-03-15 06:32:30|2084.1|2082.6|2084.28|2082.78|2084.28|2082.78|2083.8|2082.3|0
1647325960000|2022-03-15 06:32:40|2084.27|2082.77|2084.28|2082.78|2084.28|2082.78|2084.27|2082.77|0
1647325970000|2022-03-15 06:32:50|2084.27|2082.77|2084.38|2082.88|2084.38|2082.88|2084.27|2082.77|0
1647325980000|2022-03-15 06:33:00|2084.34|2082.84|2084.38|2082.88|2084.38|2082.88|2084.27|2082.77|0
1647325990000|2022-03-15 06:33:10|2084.27|2082.77|2084.38|2082.88|2084.62|2083.12|2084.27|2082.77|0
1647326000000|2022-03-15 06:33:20|2084.42|2082.92|2084.38|2082.88|2084.62|2083.12|2084.38|2082.88|0
1647326010000|2022-03-15 06:33:30|2084.34|2082.84|2084.27|2082.77|2084.34|2082.84|2084.27|2082.77|0
1647326020000|2022-03-15 06:33:40|2084.25|2082.75|2084.25|2082.75|2084.36|2082.86|2084.25|2082.75|0
1647326030000|2022-03-15 06:33:50|2084.37|2082.87|2084.6|2083.1|2084.6|2083.1|2084.37|2082.87|0
1647326040000|2022-03-15 06:34:00|2084.64|2083.14|2084.84|2083.34|2084.98|2083.48|2084.64|2083.14|0
1647326050000|2022-03-15 06:34:10|2084.85|2083.35|2085.33|2083.83|2085.33|2083.83|2084.85|2083.35|0
1647326070000|2022-03-15 06:34:30|2085.25|2083.75|2085.09|2083.59|2085.47|2083.97|2084.61|2083.11|0
1647326080000|2022-03-15 06:34:40|2085.05|2083.55|2084.74|2083.24|2085.05|2083.55|2084.74|2083.24|0
1647326090000|2022-03-15 06:34:50|2084.7|2083.2|2084.61|2083.11|2084.7|2083.2|2084.61|2083.11|0
1647326100000|2022-03-15 06:35:00|2084.65|2083.15|2084.82|2083.32|2084.82|2083.32|2084.65|2083.15|0
1647326110000|2022-03-15 06:35:10|2084.98|2083.48|2085.33|2083.83|2085.33|2083.83|2084.98|2083.48|0
1647326120000|2022-03-15 06:35:20|2085.29|2083.79|2085.33|2083.83|2085.81|2084.31|2085.23|2083.73|0
1647326130000|2022-03-15 06:35:30|2085.34|2083.84|2086.06|2084.56|2086.06|2084.56|2085.34|2083.84|0
1647326140000|2022-03-15 06:35:40|2086.02|2084.52|2085.23|2083.73|2086.06|2084.56|2085.23|2083.73|0
1647326150000|2022-03-15 06:35:50|2085.27|2083.77|2084.37|2082.87|2085.33|2083.83|2084.37|2082.87|0
1647326160000|2022-03-15 06:36:00|2084.53|2083.03|2083.89|2082.39|2084.85|2083.35|2083.89|2082.39|0
1647326170000|2022-03-15 06:36:10|2083.85|2082.35|2083.89|2082.39|2083.89|2082.39|2083.79|2082.29|0
1647326180000|2022-03-15 06:36:20|2084.01|2082.51|2084.37|2082.87|2084.37|2082.87|2084.01|2082.51|0
1647326190000|2022-03-15 06:36:30|2084.33|2082.83|2083.89|2082.39|2084.33|2082.83|2083.89|2082.39|0
1647326200000|2022-03-15 06:36:40|2083.93|2082.43|2084.13|2082.63|2084.13|2082.63|2083.93|2082.43|0
1647326210000|2022-03-15 06:36:50|2084.05|2082.55|2084.26|2082.76|2084.26|2082.76|2083.89|2082.39|0
1647326250000|2022-03-15 06:37:30|2084.3|2082.8|2084.77|2083.27|2084.77|2083.27|2084.3|2082.8|0
1647326260000|2022-03-15 06:37:40|2084.73|2083.23|2084.39|2082.89|2084.73|2083.23|2084.39|2082.89|0
1647326270000|2022-03-15 06:37:50|2084.43|2082.93|2084.87|2083.37|2084.87|2083.37|2084.39|2082.89|0
1647326280000|2022-03-15 06:38:00|2084.95|2083.45|2085.35|2083.85|2085.35|2083.85|2084.95|2083.45|0
1647326290000|2022-03-15 06:38:10|2085.39|2083.89|2085.07|2083.57|2085.49|2083.99|2085.07|2083.57|0
1647326300000|2022-03-15 06:38:20|2085|2083.5|2085.59|2084.09|2085.72|2084.22|2085|2083.5|0
1647326310000|2022-03-15 06:38:30|2085.62|2084.12|2085.59|2084.09|2085.72|2084.22|2085.58|2084.08|0
1647326330000|2022-03-15 06:38:50|2085.55|2084.05|2085.48|2083.98|2085.59|2084.09|2085.48|2083.98|0
1647326340000|2022-03-15 06:39:00|2085.52|2084.02|2085.34|2083.84|2085.59|2084.09|2085.24|2083.74|0
1647326350000|2022-03-15 06:39:10|2085.35|2083.85|2085.83|2084.33|2085.83|2084.33|2085.24|2083.74|0
1647326360000|2022-03-15 06:39:20|2085.82|2084.32|2085.82|2084.32|2085.82|2084.32|2085.48|2083.98|0
1647326370000|2022-03-15 06:39:30|2085.78|2084.28|2085.34|2083.84|2085.78|2084.28|2085.34|2083.84|0
1647326400000|2022-03-15 06:40:00|2085.38|2083.88|2084.62|2083.12|2085.48|2083.98|2084.28|2082.78|0
1647326410000|2022-03-15 06:40:10|2084.66|2083.16|2084.38|2082.88|2084.76|2083.26|2084.38|2082.88|0
1647326420000|2022-03-15 06:40:20|2084.42|2082.92|2084.38|2082.88|2084.62|2083.12|2084.38|2082.88|0
1647326430000|2022-03-15 06:40:30|2084.42|2082.92|2084.38|2082.88|2084.86|2083.36|2084.38|2082.88|0
1647326460000|2022-03-15 06:41:00|2084.42|2082.92|2084.38|2082.88|2084.86|2083.36|2084.14|2082.64|0
1647326470000|2022-03-15 06:41:10|2084.26|2082.76|2085.1|2083.6|2085.1|2083.6|2084.04|2082.54|0
1647326480000|2022-03-15 06:41:20|2084.94|2083.44|2084.52|2083.02|2084.94|2083.44|2084.52|2083.02|0
1647326490000|2022-03-15 06:41:30|2084.48|2082.98|2084.51|2083.01|2084.52|2083.02|2084.38|2082.88|0
1647326500000|2022-03-15 06:41:40|2084.39|2082.89|2084.14|2082.64|2084.39|2082.89|2084.14|2082.64|0
1647326510000|2022-03-15 06:41:50|2084.18|2082.68|2084.27|2082.77|2084.38|2082.88|2084.14|2082.64|0
1647326520000|2022-03-15 06:42:00|2084.31|2082.81|2084.62|2083.12|2084.62|2083.12|2084.31|2082.81|0
1647326530000|2022-03-15 06:42:10|2084.66|2083.16|2085.34|2083.84|2085.34|2083.84|2084.66|2083.16|0
1647326540000|2022-03-15 06:42:20|2085.35|2083.85|2085.48|2083.98|2085.48|2083.98|2085.35|2083.85|0
1647326550000|2022-03-15 06:42:30|2085.49|2083.99|2084.87|2083.37|2085.49|2083.99|2084.87|2083.37|0
1647326560000|2022-03-15 06:42:40|2084.86|2083.36|2084.52|2083.02|2084.86|2083.36|2084.52|2083.02|0
1647326570000|2022-03-15 06:42:50|2084.32|2082.82|2084.15|2082.65|2084.32|2082.82|2083.8|2082.3|0
1647326580000|2022-03-15 06:43:00|2084.31|2082.81|2085.59|2084.09|2085.59|2084.09|2084.31|2082.81|0
1647326590000|2022-03-15 06:43:10|2085.63|2084.13|2085.01|2083.51|2085.72|2084.22|2085.01|2083.51|0
1647326600000|2022-03-15 06:43:20|2085|2083.5|2084.77|2083.27|2085.01|2083.51|2084.77|2083.27|0
1647326610000|2022-03-15 06:43:30|2084.81|2083.31|2084.91|2083.41|2085.01|2083.51|2084.81|2083.31|0
1647326620000|2022-03-15 06:43:40|2084.87|2083.37|2084.29|2082.79|2084.87|2083.37|2084.29|2082.79|0
1647326630000|2022-03-15 06:43:50|2084.3|2082.8|2084.67|2083.17|2084.67|2083.17|2084.3|2082.8|0
1647326640000|2022-03-15 06:44:00|2084.71|2083.21|2084.77|2083.27|2084.91|2083.41|2084.67|2083.17|0
1647326650000|2022-03-15 06:44:10|2084.73|2083.23|2085.15|2083.65|2085.15|2083.65|2084.67|2083.17|0
1647326660000|2022-03-15 06:44:20|2085.27|2083.77|2084.77|2083.27|2085.49|2083.99|2084.77|2083.27|0
1647326670000|2022-03-15 06:44:30|2084.78|2083.28|2084.77|2083.27|2084.78|2083.28|2084.77|2083.27|0
1647326680000|2022-03-15 06:44:40|2084.67|2083.17|2084.77|2083.27|2084.77|2083.27|2084.67|2083.17|0
1647326690000|2022-03-15 06:44:50|2084.73|2083.23|2083.81|2082.31|2084.73|2083.23|2083.81|2082.31|0
1647326700000|2022-03-15 06:45:00|2083.89|2082.39|2083.92|2082.42|2084.05|2082.55|2083.89|2082.39|0
1647326710000|2022-03-15 06:45:10|2084.04|2082.54|2084.27|2082.77|2084.27|2082.77|2084.04|2082.54|0
1647326720000|2022-03-15 06:45:20|2084.23|2082.73|2083.54|2082.04|2084.27|2082.77|2083.54|2082.04|0
1647326730000|2022-03-15 06:45:30|2083.58|2082.08|2083.2|2081.7|2083.67|2082.17|2083.2|2081.7|0
1647326740000|2022-03-15 06:45:40|2083.12|2081.62|2082.48|2080.98|2083.12|2081.62|2082.48|2080.98|0
1647326750000|2022-03-15 06:45:50|2082.52|2081.02|2082.48|2080.98|2082.58|2081.08|2082.48|2080.98|0
1647326760000|2022-03-15 06:46:00|2082.6|2081.1|2083.06|2081.56|2083.2|2081.7|2082.6|2081.1|0
1647326780000|2022-03-15 06:46:20|2083.02|2081.52|2082.96|2081.46|2083.02|2081.52|2082.96|2081.46|0
1647326790000|2022-03-15 06:46:30|2082.84|2081.34|2082.58|2081.08|2082.84|2081.34|2082.58|2081.08|0
1647326800000|2022-03-15 06:46:40|2082.5|2081|2082.82|2081.32|2082.96|2081.46|2082.35|2080.85|0
1647326810000|2022-03-15 06:46:50|2082.86|2081.36|2082.58|2081.08|2083.06|2081.56|2082.58|2081.08|0
1647326820000|2022-03-15 06:47:00|2082.48|2080.98|2083.19|2081.69|2083.19|2081.69|2082.48|2080.98|0
1647326830000|2022-03-15 06:47:10|2083.15|2081.65|2082.58|2081.08|2083.15|2081.65|2082.58|2081.08|0
1647326850000|2022-03-15 06:47:30|2082.54|2081.04|2082.23|2080.73|2082.54|2081.04|2082.23|2080.73|0
1647326860000|2022-03-15 06:47:40|2082.35|2080.85|2082.47|2080.97|2082.58|2081.08|2082.35|2080.85|0
1647326870000|2022-03-15 06:47:50|2082.51|2081.01|2082.71|2081.21|2082.71|2081.21|2082.51|2081.01|0
1647326880000|2022-03-15 06:48:00|2082.75|2081.25|2082.81|2081.31|2083.19|2081.69|2082.71|2081.21|0
1647326890000|2022-03-15 06:48:10|2082.77|2081.27|2082.81|2081.31|2082.81|2081.31|2082.71|2081.21|0
1647326900000|2022-03-15 06:48:20|2082.77|2081.27|2082.47|2080.97|2082.77|2081.27|2082.33|2080.83|0
1647326910000|2022-03-15 06:48:30|2082.51|2081.01|2082.23|2080.73|2082.71|2081.21|2082.23|2080.73|0
1647326920000|2022-03-15 06:48:40|2082.27|2080.77|2081.99|2080.49|2082.33|2080.83|2081.99|2080.49|0
1647326930000|2022-03-15 06:48:50|2081.98|2080.48|2081.98|2080.48|2081.98|2080.48|2081.84|2080.34|0
1647326940000|2022-03-15 06:49:00|2081.94|2080.44|2081.12|2079.62|2081.94|2080.44|2081.12|2079.62|0
1647326950000|2022-03-15 06:49:10|2080.96|2079.46|2080.79|2079.29|2080.96|2079.46|2080.64|2079.14|0
1647326960000|2022-03-15 06:49:20|2080.91|2079.41|2081.38|2079.88|2081.38|2079.88|2080.91|2079.41|0
1647326970000|2022-03-15 06:49:30|2081.42|2079.92|2081.61|2080.11|2081.61|2080.11|2081.42|2079.92|0
1647326980000|2022-03-15 06:49:40|2081.57|2080.07|2081.13|2079.63|2081.57|2080.07|2081.13|2079.63|0
1647326990000|2022-03-15 06:49:50|2081.17|2079.67|2081.37|2079.87|2081.37|2079.87|2081.13|2079.63|0
1647327000000|2022-03-15 06:50:00|2081.41|2079.91|2081.13|2079.63|2081.51|2080.01|2080.89|2079.39|0
1647327010000|2022-03-15 06:50:10|2081.17|2079.67|2080.89|2079.39|2081.27|2079.77|2080.89|2079.39|0
1647327020000|2022-03-15 06:50:20|2080.85|2079.35|2081.13|2079.63|2081.13|2079.63|2080.55|2079.05|0
1647327060000|2022-03-15 06:51:00|2080.93|2079.43|2080.79|2079.29|2080.93|2079.43|2080.55|2079.05|0
1647327070000|2022-03-15 06:51:10|2080.75|2079.25|2080.41|2078.91|2080.75|2079.25|2080.41|2078.91|0
1647327080000|2022-03-15 06:51:20|2080.37|2078.87|2079.59|2078.09|2080.37|2078.87|2079.59|2078.09|0
1647327090000|2022-03-15 06:51:30|2079.63|2078.13|2079.93|2078.43|2079.93|2078.43|2079.45|2077.95|0
1647327100000|2022-03-15 06:51:40|2079.89|2078.39|2080.54|2079.04|2080.54|2079.04|2079.82|2078.32|0
1647327110000|2022-03-15 06:51:50|2080.58|2079.08|2081.02|2079.52|2081.12|2079.62|2080.58|2079.08|0
1647327120000|2022-03-15 06:52:00|2081.06|2079.56|2080.53|2079.03|2081.13|2079.63|2080.53|2079.03|0
1647327130000|2022-03-15 06:52:10|2080.57|2079.07|2081.15|2079.65|2081.15|2079.65|2080.57|2079.07|0
1647327140000|2022-03-15 06:52:20|2080.95|2079.45|2080.53|2079.03|2080.95|2079.45|2080.53|2079.03|0
1647327150000|2022-03-15 06:52:30|2080.57|2079.07|2080.77|2079.27|2081.02|2079.52|2080.53|2079.03|0
1647327160000|2022-03-15 06:52:40|2080.91|2079.41|2081.31|2079.81|2081.49|2079.99|2080.91|2079.41|0
1647327170000|2022-03-15 06:52:50|2081.16|2079.66|2080.73|2079.23|2081.16|2079.66|2080.73|2079.23|0
1647327180000|2022-03-15 06:53:00|2080.77|2079.27|2080.84|2079.34|2080.98|2079.48|2080.77|2079.27|0
1647327190000|2022-03-15 06:53:10|2080.8|2079.3|2081.08|2079.58|2081.08|2079.58|2080.74|2079.24|0
1647327200000|2022-03-15 06:53:20|2081.04|2079.54|2080.63|2079.13|2081.04|2079.54|2080.26|2078.76|0
1647327210000|2022-03-15 06:53:30|2080.87|2079.37|2080.76|2079.26|2081.35|2079.85|2080.76|2079.26|0
1647327220000|2022-03-15 06:53:40|2080.8|2079.3|2080.77|2079.27|2080.87|2079.37|2080.76|2079.26|0
1647327230000|2022-03-15 06:53:50|2080.81|2079.31|2080.87|2079.37|2080.87|2079.37|2080.77|2079.27|0
1647327240000|2022-03-15 06:54:00|2080.91|2079.41|2081.48|2079.98|2081.48|2079.98|2080.87|2079.37|0
1647327250000|2022-03-15 06:54:10|2081.52|2080.02|2081.59|2080.09|2081.59|2080.09|2081.48|2079.98|0
1647327260000|2022-03-15 06:54:20|2081.58|2080.08|2081.35|2079.85|2081.58|2080.08|2081.35|2079.85|0
1647327270000|2022-03-15 06:54:30|2081.39|2079.89|2081.53|2080.03|2081.53|2080.03|2081.35|2079.85|0
1647327280000|2022-03-15 06:54:40|2081.6|2080.1|2081.11|2079.61|2081.73|2080.23|2081.01|2079.51|0
1647327290000|2022-03-15 06:54:50|2081.15|2079.65|2081.25|2079.75|2081.25|2079.75|2081.11|2079.61|0
1647327300000|2022-03-15 06:55:00|2081.29|2079.79|2081.73|2080.23|2081.73|2080.23|2081.25|2079.75|0
1647327310000|2022-03-15 06:55:10|2081.77|2080.27|2081.84|2080.34|2081.84|2080.34|2081.77|2080.27|0
1647327330000|2022-03-15 06:55:30|2081.88|2080.38|2082.31|2080.81|2082.45|2080.95|2081.88|2080.38|0
1647327340000|2022-03-15 06:55:40|2082.35|2080.85|2082.45|2080.95|2082.45|2080.95|2082.35|2080.85|0
1647327350000|2022-03-15 06:55:50|2082.49|2080.99|2083.03|2081.53|2083.17|2081.67|2082.49|2080.99|0
1647327360000|2022-03-15 06:56:00|2083.07|2081.57|2082.55|2081.05|2083.17|2081.67|2082.55|2081.05|0
1647327370000|2022-03-15 06:56:10|2082.59|2081.09|2081.97|2080.47|2082.68|2081.18|2081.96|2080.46|0
1647327380000|2022-03-15 06:56:20|2081.96|2080.46|2081.49|2079.99|2081.96|2080.46|2081.35|2079.85|0
1647327390000|2022-03-15 06:56:30|2081.56|2080.06|2081.49|2079.99|2081.73|2080.23|2081.35|2079.85|0
1647327400000|2022-03-15 06:56:40|2081.53|2080.03|2081.83|2080.33|2081.83|2080.33|2081.53|2080.03|0
1647327410000|2022-03-15 06:56:50|2081.87|2080.37|2081.97|2080.47|2081.97|2080.47|2081.87|2080.37|0
1647327420000|2022-03-15 06:57:00|2081.93|2080.43|2081.83|2080.33|2081.93|2080.43|2081.72|2080.22|0
1647327430000|2022-03-15 06:57:10|2081.79|2080.29|2081.41|2079.91|2081.79|2080.29|2081.35|2079.85|0
1647327440000|2022-03-15 06:57:20|2081.57|2080.07|2081.41|2079.91|2081.89|2080.39|2081.3|2079.8|0
1647327450000|2022-03-15 06:57:30|2081.49|2079.99|2081.54|2080.04|2081.65|2080.15|2081.49|2079.99|0
1647327460000|2022-03-15 06:57:40|2081.55|2080.05|2082.61|2081.11|2082.61|2081.11|2081.41|2079.91|0
1647327470000|2022-03-15 06:57:50|2082.65|2081.15|2082.99|2081.49|2083.09|2081.59|2082.65|2081.15|0
1647327480000|2022-03-15 06:58:00|2082.98|2081.48|2082.61|2081.11|2082.98|2081.48|2082.37|2080.87|0
1647327490000|2022-03-15 06:58:10|2082.57|2081.07|2082.99|2081.49|2082.99|2081.49|2081.89|2080.39|0
1647327500000|2022-03-15 06:58:20|2082.98|2081.48|2083.09|2081.59|2083.09|2081.59|2082.85|2081.35|0
1647327510000|2022-03-15 06:58:30|2083.13|2081.63|2082.99|2081.49|2083.23|2081.73|2082.85|2081.35|0
1647327520000|2022-03-15 06:58:40|2082.98|2081.48|2083.09|2081.59|2083.23|2081.73|2082.85|2081.35|0
1647327530000|2022-03-15 06:58:50|2083.13|2081.63|2083.09|2081.59|2083.23|2081.73|2083.09|2081.59|0
1647327540000|2022-03-15 06:59:00|2083.37|2081.87|2083.81|2082.31|2083.94|2082.44|2083.37|2081.87|0
1647327550000|2022-03-15 06:59:10|2083.53|2082.03|2083.46|2081.96|2083.56|2082.06|2082.98|2081.48|0
1647327580000|2022-03-15 06:59:40|2083.42|2081.92|2083.46|2081.96|2083.46|2081.96|2083.22|2081.72|0
1647327590000|2022-03-15 06:59:50|2083.42|2081.92|2083.32|2081.82|2083.42|2081.92|2083.08|2081.58|0
1647327600000|2022-03-15 07:00:00|2083.68|2082.18|2083.09|2081.59|2085.24|2083.74|2082.75|2081.25|0
1647327610000|2022-03-15 07:00:10|2083.05|2081.55|2081.88|2080.38|2083.05|2081.55|2081.88|2080.38|0
1647327620000|2022-03-15 07:00:20|2081.92|2080.42|2082.84|2081.34|2082.98|2081.48|2081.88|2080.38|0
1647327630000|2022-03-15 07:00:30|2083.04|2081.54|2082.88|2081.38|2083.45|2081.95|2082.35|2080.85|0
1647327640000|2022-03-15 07:00:40|2082.98|2081.48|2083.08|2081.58|2083.56|2082.06|2082.98|2081.48|0
1647327650000|2022-03-15 07:00:50|2083.12|2081.62|2083.56|2082.06|2083.93|2082.43|2083.08|2081.58|0
1647327660000|2022-03-15 07:01:00|2083.45|2081.95|2083.31|2081.81|2083.56|2082.06|2082.97|2081.47|0
1647327670000|2022-03-15 07:01:10|2083.16|2081.66|2082.83|2081.33|2083.16|2081.66|2082.49|2080.99|0
1647327680000|2022-03-15 07:01:20|2082.87|2081.37|2082.62|2081.12|2082.97|2081.47|2082.58|2081.08|0
1647327690000|2022-03-15 07:01:30|2082.72|2081.22|2081.38|2079.88|2082.72|2081.22|2081.38|2079.88|0
1647327700000|2022-03-15 07:01:40|2081.34|2079.84|2081.62|2080.12|2081.86|2080.36|2081.28|2079.78|0
1647327710000|2022-03-15 07:01:50|2081.58|2080.08|2080.32|2078.82|2081.58|2080.08|2080.32|2078.82|0
1647327720000|2022-03-15 07:02:00|2080.2|2078.7|2080.08|2078.58|2080.56|2079.06|2079.94|2078.44|0
1647327730000|2022-03-15 07:02:10|2080.04|2078.54|2080.08|2078.58|2080.32|2078.82|2079.84|2078.34|0
1647327740000|2022-03-15 07:02:20|2080.04|2078.54|2079.35|2077.85|2080.08|2078.58|2079.35|2077.85|0
1647327750000|2022-03-15 07:02:30|2079.27|2077.77|2079.7|2078.2|2079.7|2078.2|2078.97|2077.47|0
1647327760000|2022-03-15 07:02:40|2079.83|2078.33|2078.98|2077.48|2079.83|2078.33|2078.98|2077.48|0
1647327770000|2022-03-15 07:02:50|2078.94|2077.44|2078.73|2077.23|2078.94|2077.44|2078.49|2076.99|0
1647327780000|2022-03-15 07:03:00|2078.74|2077.24|2079.65|2078.15|2079.65|2078.15|2078.63|2077.13|0
1647327790000|2022-03-15 07:03:10|2079.61|2078.11|2079.52|2078.02|2079.65|2078.15|2079.52|2078.02|0
1647327800000|2022-03-15 07:03:20|2079.56|2078.06|2079.42|2077.92|2080.14|2078.64|2079.42|2077.92|0
1647327810000|2022-03-15 07:03:30|2079.3|2077.8|2078.93|2077.43|2079.3|2077.8|2078.7|2077.2|0
1647327820000|2022-03-15 07:03:40|2078.89|2077.39|2078.79|2077.29|2078.89|2077.39|2078.45|2076.95|0
1647327830000|2022-03-15 07:03:50|2078.8|2077.3|2079.17|2077.67|2079.17|2077.67|2078.8|2077.3|0
1647327840000|2022-03-15 07:04:00|2079.13|2077.63|2078.55|2077.05|2079.17|2077.67|2077.83|2076.33|0
1647327850000|2022-03-15 07:04:10|2078.54|2077.04|2077.22|2075.72|2078.54|2077.04|2077.22|2075.72|0
1647327860000|2022-03-15 07:04:20|2077.26|2075.76|2077.21|2075.71|2077.33|2075.83|2076.98|2075.48|0
1647327870000|2022-03-15 07:04:30|2077.17|2075.67|2076.48|2074.98|2077.17|2075.67|2076.48|2074.98|0
1647327880000|2022-03-15 07:04:40|2076.38|2074.88|2076.24|2074.74|2076.96|2075.46|2076|2074.5|0
1647327890000|2022-03-15 07:04:50|2076.2|2074.7|2076.48|2074.98|2076.49|2074.99|2076.01|2074.51|0
1647327900000|2022-03-15 07:05:00|2076.52|2075.02|2077.23|2075.73|2077.69|2076.19|2076.52|2075.02|0
1647327910000|2022-03-15 07:05:10|2077.24|2075.74|2076.76|2075.26|2077.48|2075.98|2076.52|2075.02|0
1647327920000|2022-03-15 07:05:20|2076.92|2075.42|2076.92|2075.42|2076.92|2075.42|2076.92|2075.42|0
1647327930000|2022-03-15 07:05:30|2077.24|2075.74|2075.8|2074.3|2077.72|2076.22|2075.8|2074.3|0
1647327940000|2022-03-15 07:05:40|2075.72|2074.22|2075.55|2074.05|2075.72|2074.22|2075.45|2073.95|0
1647327950000|2022-03-15 07:05:50|2075.51|2074.01|2075.31|2073.81|2075.69|2074.19|2075.31|2073.81|0
1647327960000|2022-03-15 07:06:00|2075.39|2073.89|2075.25|2073.75|2075.69|2074.19|2075.25|2073.75|0
1647327970000|2022-03-15 07:06:10|2075.29|2073.79|2075.96|2074.46|2075.96|2074.46|2075.29|2073.79|0
1647327980000|2022-03-15 07:06:20|2076|2074.5|2075.47|2073.97|2076.2|2074.7|2075.47|2073.97|0
1647327990000|2022-03-15 07:06:30|2075.55|2074.05|2075.34|2073.84|2076.06|2074.56|2075.34|2073.84|0
1647328000000|2022-03-15 07:06:40|2075.38|2073.88|2075.72|2074.22|2075.72|2074.22|2075.38|2073.88|0
1647328010000|2022-03-15 07:06:50|2075.66|2074.16|2076.14|2074.64|2076.14|2074.64|2075.66|2074.16|0
1647328020000|2022-03-15 07:07:00|2076.18|2074.68|2076.14|2074.64|2076.38|2074.88|2076.14|2074.64|0
1647328030000|2022-03-15 07:07:10|2076.1|2074.6|2076.24|2074.74|2076.62|2075.12|2076|2074.5|0
1647328040000|2022-03-15 07:07:20|2076.28|2074.78|2076.72|2075.22|2076.72|2075.22|2076.14|2074.64|0
1647328050000|2022-03-15 07:07:30|2076.68|2075.18|2077.59|2076.09|2077.59|2076.09|2076.48|2074.98|0
1647328060000|2022-03-15 07:07:40|2077.67|2076.17|2078.59|2077.09|2078.59|2077.09|2077.67|2076.17|0
1647328070000|2022-03-15 07:07:50|2078.67|2077.17|2078.94|2077.44|2079.42|2077.92|2078.67|2077.17|0
1647328080000|2022-03-15 07:08:00|2078.9|2077.4|2079.08|2077.58|2079.42|2077.92|2078.83|2077.33|0
1647328090000|2022-03-15 07:08:10|2079.18|2077.68|2079.38|2077.88|2079.56|2078.06|2079.08|2077.58|0
1647328100000|2022-03-15 07:08:20|2079.32|2077.82|2079.32|2077.82|2080.14|2078.64|2079.32|2077.82|0
1647328110000|2022-03-15 07:08:30|2079.36|2077.86|2079.56|2078.06|2080.04|2078.54|2079.36|2077.86|0
1647328120000|2022-03-15 07:08:40|2079.6|2078.1|2079.8|2078.3|2079.9|2078.4|2079.42|2077.92|0
1647328130000|2022-03-15 07:08:50|2079.79|2078.29|2079.9|2078.4|2079.9|2078.4|2078.94|2077.44|0
1647328140000|2022-03-15 07:09:00|2079.86|2078.36|2079.79|2078.29|2079.89|2078.39|2079.42|2077.92|0
1647328150000|2022-03-15 07:09:10|2079.91|2078.41|2080.27|2078.77|2080.27|2078.77|2079.91|2078.41|0
1647328160000|2022-03-15 07:09:20|2080.24|2078.74|2080.03|2078.53|2080.24|2078.74|2080.03|2078.53|0
1647328170000|2022-03-15 07:09:30|2079.95|2078.45|2079.18|2077.68|2080.38|2078.88|2079.18|2077.68|0
1647328180000|2022-03-15 07:09:40|2079.1|2077.6|2078.22|2076.72|2079.1|2077.6|2078.22|2076.72|0
1647328190000|2022-03-15 07:09:50|2077.98|2076.48|2076.92|2075.42|2077.98|2076.48|2076.92|2075.42|0
1647328200000|2022-03-15 07:10:00|2076.88|2075.38|2076.78|2075.28|2077.5|2076|2076.67|2075.17|0
1647328210000|2022-03-15 07:10:10|2076.66|2075.16|2075.04|2073.54|2076.66|2075.16|2075.03|2073.53|0
1647328220000|2022-03-15 07:10:20|2075|2073.5|2074.77|2073.27|2075.15|2073.65|2074.05|2072.55|0
1647328230000|2022-03-15 07:10:30|2074.66|2073.16|2073.95|2072.45|2074.91|2073.41|2073.95|2072.45|0
1647328240000|2022-03-15 07:10:40|2073.71|2072.21|2073.32|2071.82|2073.71|2072.21|2072.84|2071.34|0
1647328250000|2022-03-15 07:10:50|2073.28|2071.78|2073.22|2071.72|2073.57|2072.07|2073.22|2071.72|0
1647328260000|2022-03-15 07:11:00|2073.1|2071.6|2071.43|2069.93|2073.1|2071.6|2071.33|2069.83|0
1647328270000|2022-03-15 07:11:10|2071.47|2069.97|2070.25|2068.75|2071.57|2070.07|2069.85|2068.35|0
1647328280000|2022-03-15 07:11:20|2070.09|2068.59|2070.43|2068.93|2070.43|2068.93|2069.84|2068.34|0
1647328290000|2022-03-15 07:11:30|2070.42|2068.92|2068.97|2067.47|2070.42|2068.92|2068.87|2067.37|0
1647328300000|2022-03-15 07:11:40|2068.93|2067.43|2068.14|2066.64|2069.83|2068.33|2068.01|2066.51|0
1647328310000|2022-03-15 07:11:50|2068.1|2066.6|2067.76|2066.26|2068.59|2067.09|2067.76|2066.26|0
1647328320000|2022-03-15 07:12:00|2067.73|2066.23|2068.7|2067.2|2068.7|2067.2|2067.25|2065.75|0
1647328330000|2022-03-15 07:12:10|2068.71|2067.21|2070.15|2068.65|2070.26|2068.76|2068.71|2067.21|0
1647328340000|2022-03-15 07:12:20|2070.23|2068.73|2070.39|2068.89|2070.49|2068.99|2069.66|2068.16|0
1647328350000|2022-03-15 07:12:30|2070.38|2068.88|2069.43|2067.93|2070.49|2068.99|2069.42|2067.92|0
1647328360000|2022-03-15 07:12:40|2069.46|2067.96|2069.05|2067.55|2070.87|2069.37|2069.05|2067.55|0
1647328370000|2022-03-15 07:12:50|2069.04|2067.54|2069.64|2068.14|2069.64|2068.14|2068.44|2066.94|0
1647328380000|2022-03-15 07:13:00|2069.44|2067.94|2068.78|2067.28|2069.44|2067.94|2068.78|2067.28|0
1647328390000|2022-03-15 07:13:10|2068.74|2067.24|2068.65|2067.15|2068.74|2067.24|2067.58|2066.08|0
1647328400000|2022-03-15 07:13:20|2068.61|2067.11|2066.97|2065.47|2069.13|2067.63|2066.97|2065.47|0
1647328410000|2022-03-15 07:13:30|2067.31|2065.81|2067.36|2065.86|2068.17|2066.67|2067.31|2065.81|0
1647328420000|2022-03-15 07:13:40|2067.45|2065.95|2067.7|2066.2|2067.94|2066.44|2067.45|2065.95|0
1647328430000|2022-03-15 07:13:50|2067.39|2065.89|2066.5|2065|2067.39|2065.89|2066.02|2064.52|0
1647328440000|2022-03-15 07:14:00|2066.46|2064.96|2067.52|2066.02|2067.52|2066.02|2066.23|2064.73|0
1647328450000|2022-03-15 07:14:10|2067.68|2066.18|2068.51|2067.01|2068.75|2067.25|2067.3|2065.8|0
1647328460000|2022-03-15 07:14:20|2068.65|2067.15|2067.96|2066.46|2068.89|2067.39|2067.68|2066.18|0
1647328470000|2022-03-15 07:14:30|2068.03|2066.53|2068.4|2066.9|2068.74|2067.24|2067.68|2066.18|0
1647328480000|2022-03-15 07:14:40|2068.52|2067.02|2066.73|2065.23|2068.75|2067.25|2066.73|2065.23|0
1647328490000|2022-03-15 07:14:50|2066.77|2065.27|2067.69|2066.19|2067.79|2066.29|2066.73|2065.23|0
1647328500000|2022-03-15 07:15:00|2067.53|2066.03|2068.55|2067.05|2068.65|2067.15|2067.21|2065.71|0
1647328510000|2022-03-15 07:15:10|2068.51|2067.01|2067.97|2066.47|2068.68|2067.18|2067.73|2066.23|0
1647328520000|2022-03-15 07:15:20|2068.05|2066.55|2067.83|2066.33|2068.69|2067.19|2067.72|2066.22|0
1647328530000|2022-03-15 07:15:30|2067.79|2066.29|2067.48|2065.98|2067.96|2066.46|2067.24|2065.74|0
1647328540000|2022-03-15 07:15:40|2067.32|2065.82|2067.35|2065.85|2067.49|2065.99|2066.76|2065.26|0
1647328550000|2022-03-15 07:15:50|2067.39|2065.89|2067.8|2066.3|2068.08|2066.58|2067.39|2065.89|0
1647328560000|2022-03-15 07:16:00|2067.73|2066.23|2067.84|2066.34|2068.7|2067.2|2067.6|2066.1|0
1647328570000|2022-03-15 07:16:10|2067.88|2066.38|2068.56|2067.06|2068.7|2067.2|2067.88|2066.38|0
1647328580000|2022-03-15 07:16:20|2068.7|2067.2|2069.42|2067.92|2069.42|2067.92|2068.46|2066.96|0
1647328590000|2022-03-15 07:16:30|2069.38|2067.88|2069.77|2068.27|2069.9|2068.4|2069.28|2067.78|0
1647328600000|2022-03-15 07:16:40|2069.81|2068.31|2069.52|2068.02|2069.9|2068.4|2069.42|2067.92|0
1647328610000|2022-03-15 07:16:50|2069.48|2067.98|2070.14|2068.64|2070.14|2068.64|2069.42|2067.92|0
1647328620000|2022-03-15 07:17:00|2070.1|2068.6|2069.9|2068.4|2070.1|2068.6|2068.8|2067.3|0
1647328630000|2022-03-15 07:17:10|2070.01|2068.51|2070.38|2068.88|2070.38|2068.88|2069.9|2068.4|0
1647328640000|2022-03-15 07:17:20|2070.46|2068.96|2069.53|2068.03|2070.62|2069.12|2069.52|2068.02|0
1647328650000|2022-03-15 07:17:30|2069.52|2068.02|2069.29|2067.79|2069.52|2068.02|2068.22|2066.72|0
1647328660000|2022-03-15 07:17:40|2069.25|2067.75|2069.38|2067.88|2069.53|2068.03|2069.05|2067.55|0
1647328670000|2022-03-15 07:17:50|2069.29|2067.79|2069.22|2067.72|2069.42|2067.92|2068.7|2067.2|0
1647328680000|2022-03-15 07:18:00|2069.21|2067.71|2068.74|2067.24|2069.21|2067.71|2068.6|2067.1|0
1647328690000|2022-03-15 07:18:10|2068.7|2067.2|2068.84|2067.34|2069.32|2067.82|2068.26|2066.76|0
1647328700000|2022-03-15 07:18:20|2068.8|2067.3|2067.3|2065.8|2068.8|2067.3|2067.3|2065.8|0
1647328710000|2022-03-15 07:18:30|2067.38|2065.88|2067.3|2065.8|2067.54|2066.04|2066.82|2065.32|0
1647328720000|2022-03-15 07:18:40|2067.14|2065.64|2068.11|2066.61|2068.11|2066.61|2066.44|2064.94|0
1647328730000|2022-03-15 07:18:50|2068.07|2066.57|2068.66|2067.16|2068.7|2067.2|2067.87|2066.37|0
1647328740000|2022-03-15 07:19:00|2068.6|2067.1|2068.81|2067.31|2069.18|2067.68|2068.6|2067.1|0
1647328750000|2022-03-15 07:19:10|2068.72|2067.22|2069.2|2067.7|2069.2|2067.7|2068.61|2067.11|0
1647328760000|2022-03-15 07:19:20|2069.24|2067.74|2070.62|2069.12|2071.02|2069.52|2069.24|2067.74|0
1647328770000|2022-03-15 07:19:30|2070.78|2069.28|2070.64|2069.14|2070.88|2069.38|2070.4|2068.9|0
1647328780000|2022-03-15 07:19:40|2070.65|2069.15|2071.26|2069.76|2071.5|2070|2070.4|2068.9|0
1647328790000|2022-03-15 07:19:50|2071.18|2069.68|2070.95|2069.45|2071.52|2070.02|2070.78|2069.28|0
1647328800000|2022-03-15 07:20:00|2071.03|2069.53|2071.77|2070.27|2071.77|2070.27|2070.81|2069.31|0
1647328810000|2022-03-15 07:20:10|2071.73|2070.23|2071.91|2070.41|2072.15|2070.65|2071.67|2070.17|0
1647328820000|2022-03-15 07:20:20|2071.9|2070.4|2071.77|2070.27|2071.91|2070.41|2071.42|2069.92|0
1647328830000|2022-03-15 07:20:30|2071.8|2070.3|2071.86|2070.36|2072.14|2070.64|2071.66|2070.16|0
1647328840000|2022-03-15 07:20:40|2071.76|2070.26|2070.7|2069.2|2072|2070.5|2070.7|2069.2|0
1647328850000|2022-03-15 07:20:50|2070.66|2069.16|2071.28|2069.78|2071.42|2069.92|2070.56|2069.06|0
1647328860000|2022-03-15 07:21:00|2071.24|2069.74|2070.8|2069.3|2071.41|2069.91|2070.56|2069.06|0
1647328870000|2022-03-15 07:21:10|2070.84|2069.34|2071.7|2070.2|2071.7|2070.2|2070.8|2069.3|0
1647328880000|2022-03-15 07:21:20|2071.77|2070.27|2071.9|2070.4|2072.14|2070.64|2071.76|2070.26|0
1647328890000|2022-03-15 07:21:30|2071.94|2070.44|2071.53|2070.03|2072|2070.5|2071.52|2070.02|0
1647328900000|2022-03-15 07:21:40|2071.57|2070.07|2071.29|2069.79|2071.77|2070.27|2071.04|2069.54|0
1647328910000|2022-03-15 07:21:50|2071.28|2069.78|2071.04|2069.54|2071.66|2070.16|2070.94|2069.44|0
1647328920000|2022-03-15 07:22:00|2071.01|2069.51|2071.18|2069.68|2071.42|2069.92|2070.56|2069.06|0
1647328930000|2022-03-15 07:22:10|2071.22|2069.72|2071.18|2069.68|2071.66|2070.16|2071.04|2069.54|0
1647328940000|2022-03-15 07:22:20|2071.26|2069.76|2071.77|2070.27|2071.9|2070.4|2071.26|2069.76|0
1647328950000|2022-03-15 07:22:30|2071.91|2070.41|2072.49|2070.99|2072.86|2071.36|2071.91|2070.41|0
1647328960000|2022-03-15 07:22:40|2072.53|2071.03|2072.5|2071|2072.74|2071.24|2072.25|2070.75|0
1647328970000|2022-03-15 07:22:50|2072.54|2071.04|2073.12|2071.62|2073.35|2071.85|2072.54|2071.04|0
1647328980000|2022-03-15 07:23:00|2073.19|2071.69|2073.64|2072.14|2073.64|2072.14|2072.88|2071.38|0
1647328990000|2022-03-15 07:23:10|2073.7|2072.2|2073.36|2071.86|2073.7|2072.2|2073.22|2071.72|0
1647329000000|2022-03-15 07:23:20|2073.32|2071.82|2073.15|2071.65|2073.36|2071.86|2072.74|2071.24|0
1647329010000|2022-03-15 07:23:30|2073.22|2071.72|2075.28|2073.78|2075.28|2073.78|2073.22|2071.72|0
1647329020000|2022-03-15 07:23:40|2075.16|2073.66|2075.28|2073.78|2075.52|2074.02|2074.9|2073.4|0
1647329030000|2022-03-15 07:23:50|2075.27|2073.77|2074.55|2073.05|2075.27|2073.77|2074.31|2072.81|0
1647329040000|2022-03-15 07:24:00|2074.51|2073.01|2074.15|2072.65|2074.55|2073.05|2074.15|2072.65|0
1647329050000|2022-03-15 07:24:10|2074.11|2072.61|2074.86|2073.36|2075.49|2073.99|2074.05|2072.55|0
1647329060000|2022-03-15 07:24:20|2074.82|2073.32|2075.34|2073.84|2075.59|2074.09|2074.62|2073.12|0
1647329070000|2022-03-15 07:24:30|2075.38|2073.88|2074.77|2073.27|2075.83|2074.33|2074.77|2073.27|0
1647329080000|2022-03-15 07:24:40|2074.81|2073.31|2074.08|2072.58|2075.01|2073.51|2074.04|2072.54|0
1647329090000|2022-03-15 07:24:50|2074.14|2072.64|2073.56|2072.06|2074.28|2072.78|2073.19|2071.69|0
1647329100000|2022-03-15 07:25:00|2073.52|2072.02|2072.73|2071.23|2073.52|2072.02|2072.62|2071.12|0
1647329110000|2022-03-15 07:25:10|2072.69|2071.19|2071.89|2070.39|2072.87|2071.37|2071.89|2070.39|0
1647329120000|2022-03-15 07:25:20|2071.85|2070.35|2071.04|2069.54|2071.85|2070.35|2070.93|2069.43|0
1647329130000|2022-03-15 07:25:30|2070.84|2069.34|2070.21|2068.71|2070.84|2069.34|2069.97|2068.47|0
1647329140000|2022-03-15 07:25:40|2070.13|2068.63|2070.31|2068.81|2070.44|2068.94|2069.48|2067.98|0
1647329150000|2022-03-15 07:25:50|2070.44|2068.94|2069.97|2068.47|2070.44|2068.94|2069.96|2068.46|0
1647329160000|2022-03-15 07:26:00|2070.05|2068.55|2070.69|2069.19|2070.69|2069.19|2070.05|2068.55|0
1647329170000|2022-03-15 07:26:10|2070.77|2069.27|2071.41|2069.91|2071.51|2070.01|2070.69|2069.19|0
1647329180000|2022-03-15 07:26:20|2071.51|2070.01|2071.03|2069.53|2071.51|2070.01|2070.3|2068.8|0
1647329190000|2022-03-15 07:26:30|2070.99|2069.49|2071.4|2069.9|2071.64|2070.14|2070.44|2068.94|0
1647329200000|2022-03-15 07:26:40|2071.41|2069.91|2071.15|2069.65|2071.5|2070|2070.43|2068.93|0
1647329210000|2022-03-15 07:26:50|2071.07|2069.57|2070.22|2068.72|2071.07|2069.57|2070.19|2068.69|0
1647329220000|2022-03-15 07:27:00|2070.09|2068.59|2070.18|2068.68|2070.46|2068.96|2069.98|2068.48|0
1647329230000|2022-03-15 07:27:10|2070.09|2068.59|2069.5|2068|2070.09|2068.59|2069.26|2067.76|0
1647329240000|2022-03-15 07:27:20|2069.51|2068.01|2069.79|2068.29|2069.99|2068.49|2069.51|2068.01|0
1647329250000|2022-03-15 07:27:30|2069.73|2068.23|2069.49|2067.99|2069.97|2068.47|2069.49|2067.99|0
1647329260000|2022-03-15 07:27:40|2069.41|2067.91|2069.29|2067.79|2069.41|2067.91|2069.01|2067.51|0
1647329270000|2022-03-15 07:27:50|2069.35|2067.85|2068.52|2067.02|2069.35|2067.85|2068.52|2067.02|0
1647329280000|2022-03-15 07:28:00|2068.6|2067.1|2069.22|2067.72|2069.5|2068|2068.52|2067.02|0
1647329290000|2022-03-15 07:28:10|2069.12|2067.62|2068.78|2067.28|2069.5|2068|2068.78|2067.28|0
1647329300000|2022-03-15 07:28:20|2068.86|2067.36|2069.13|2067.63|2069.26|2067.76|2068.64|2067.14|0
1647329310000|2022-03-15 07:28:30|2069.09|2067.59|2069.07|2067.57|2069.09|2067.59|2068.64|2067.14|0
1647329320000|2022-03-15 07:28:40|2068.96|2067.46|2069.2|2067.7|2069.2|2067.7|2068.72|2067.22|0
1647329330000|2022-03-15 07:28:50|2069.24|2067.74|2068.86|2067.36|2069.58|2068.08|2068.86|2067.36|0
1647329340000|2022-03-15 07:29:00|2068.85|2067.35|2068.86|2067.36|2069.1|2067.6|2068.72|2067.22|0
1647329350000|2022-03-15 07:29:10|2068.94|2067.44|2069.32|2067.82|2069.34|2067.84|2068.86|2067.36|0
1647329360000|2022-03-15 07:29:20|2069.24|2067.74|2068.63|2067.13|2069.24|2067.74|2068.63|2067.13|0
1647329370000|2022-03-15 07:29:30|2068.71|2067.21|2068.54|2067.04|2068.87|2067.37|2068.38|2066.88|0
1647329380000|2022-03-15 07:29:40|2068.86|2067.36|2068.63|2067.13|2069.21|2067.71|2068.63|2067.13|0
1647329390000|2022-03-15 07:29:50|2068.71|2067.21|2067.06|2065.56|2068.87|2067.37|2066.72|2065.22|0
1647329400000|2022-03-15 07:30:00|2067.1|2065.6|2066.69|2065.19|2067.41|2065.91|2066.69|2065.19|0
1647329410000|2022-03-15 07:30:10|2066.68|2065.18|2066.56|2065.06|2066.68|2065.18|2065.72|2064.22|0
1647329420000|2022-03-15 07:30:20|2066.68|2065.18|2068.44|2066.94|2068.88|2067.38|2066.68|2065.18|0
1647329430000|2022-03-15 07:30:30|2068.28|2066.78|2067.91|2066.41|2068.28|2066.78|2067.67|2066.17|0
1647329440000|2022-03-15 07:30:40|2067.95|2066.45|2070.02|2068.62|2070.02|2068.62|2067.91|2066.41|0
1647329450000|2022-03-15 07:30:50|2070.14|2068.74|2070.89|2069.49|2070.89|2069.49|2070.02|2068.62|1
1647329460000|2022-03-15 07:31:00|2071.02|2069.62|2070.89|2069.49|2071.02|2069.62|2070.89|2069.49|5
1647329470000|2022-03-15 07:31:10|||||||||1
1647329480000|2022-03-15 07:31:20|2071.02|2069.62|2071.14|2069.74|2071.14|2069.74|2071.02|2069.62|14
1647329490000|2022-03-15 07:31:30|2071.52|2070.12|2071.39|2069.99|2071.52|2070.12|2071.39|2069.99|0
1647329520000|2022-03-15 07:32:00|2071.27|2069.87|2071.52|2070.12|2071.52|2070.12|2071.27|2069.87|23
1647329550000|2022-03-15 07:32:30|||||||||3
1647329560000|2022-03-15 07:32:40|||||||||2
1647329570000|2022-03-15 07:32:50|||||||||7
1647329580000|2022-03-15 07:33:00|2071.14|2069.74|2071.52|2070.12|2071.52|2070.12|2071.14|2069.74|32
1647329600000|2022-03-15 07:33:20|||||||||1
1647329610000|2022-03-15 07:33:30|2071.27|2069.87|2071.52|2070.12|2071.52|2070.12|2071.27|2069.87|10
1647329620000|2022-03-15 07:33:40|||||||||4
1647329630000|2022-03-15 07:33:50|2071.27|2069.87|2071.52|2070.12|2071.52|2070.12|2071.27|2069.87|2
1647329640000|2022-03-15 07:34:00|2071.64|2070.24|2071.77|2070.37|2071.77|2070.37|2071.64|2070.24|20
1647329660000|2022-03-15 07:34:20|2071.64|2070.24|2071.52|2070.12|2071.77|2070.37|2071.52|2070.12|27
1647329670000|2022-03-15 07:34:30|2071.27|2069.87|2070.89|2069.49|2071.27|2069.87|2070.52|2069.12|18
1647329680000|2022-03-15 07:34:40|2071.02|2069.62|2071.14|2069.74|2071.14|2069.74|2071.02|2069.62|0
1647329690000|2022-03-15 07:34:50|2071.02|2069.62|2071.02|2069.62|2071.02|2069.62|2071.02|2069.62|0
1647329700000|2022-03-15 07:35:00|2070.89|2069.49|2070.77|2069.37|2070.89|2069.49|2070.77|2069.37|1
1647329730000|2022-03-15 07:35:30|2070.89|2069.49|2070.89|2069.49|2070.89|2069.49|2070.89|2069.49|1
1647329750000|2022-03-15 07:35:50|2071.02|2069.62|2071.02|2069.62|2071.14|2069.74|2071.02|2069.62|0
1647329760000|2022-03-15 07:36:00|2070.89|2069.49|2070.89|2069.49|2070.89|2069.49|2070.89|2069.49|0
1647329770000|2022-03-15 07:36:10|2070.77|2069.37|2070.89|2069.49|2070.89|2069.49|2070.77|2069.37|5
1647329780000|2022-03-15 07:36:20|2071.02|2069.62|2071.02|2069.62|2071.02|2069.62|2071.02|2069.62|14
1647329790000|2022-03-15 07:36:30|2071.14|2069.74|2071.14|2069.74|2071.14|2069.74|2071.14|2069.74|2
1647329800000|2022-03-15 07:36:40|2071.02|2069.62|2071.02|2069.62|2071.02|2069.62|2071.02|2069.62|0
1647329820000|2022-03-15 07:37:00|2070.64|2069.24|2070.77|2069.37|2070.77|2069.37|2070.64|2069.24|5
1647329830000|2022-03-15 07:37:10|2070.89|2069.49|2071.02|2069.62|2071.02|2069.62|2070.89|2069.49|0
1647329840000|2022-03-15 07:37:20|2070.89|2069.49|2070.64|2069.24|2070.89|2069.49|2070.64|2069.24|2
1647329850000|2022-03-15 07:37:30|2070.52|2069.12|2070.52|2069.12|2070.52|2069.12|2070.52|2069.12|0
1647329920000|2022-03-15 07:38:40|||||||||2
1647329950000|2022-03-15 07:39:10|||||||||10
1647329960000|2022-03-15 07:39:20|2070.64|2069.24|2070.77|2069.37|2070.77|2069.37|2070.64|2069.24|5
1647330060000|2022-03-15 07:41:00|2070.64|2069.24|2070.52|2069.12|2070.77|2069.37|2070.52|2069.12|1
1647330090000|2022-03-15 07:41:30|2070.27|2068.87|2070.27|2068.87|2070.27|2068.87|2070.27|2068.87|33
1647330190000|2022-03-15 07:43:10|2070.02|2068.62|2070.02|2068.62|2070.02|2068.62|2070.02|2068.62|6
1647330220000|2022-03-15 07:43:40|2070.14|2068.74|2070.27|2068.87|2070.27|2068.87|2070.14|2068.74|0
1647330230000|2022-03-15 07:43:50|2070.64|2069.24|2070.77|2069.37|2070.77|2069.37|2070.64|2069.24|19
1647330240000|2022-03-15 07:44:00|2071.64|2070.24|2071.64|2070.24|2071.77|2070.37|2071.64|2070.24|9
1647330260000|2022-03-15 07:44:20|2071.52|2070.12|2071.52|2070.12|2071.52|2070.12|2071.52|2070.12|0
1647330280000|2022-03-15 07:44:40|2071.27|2069.87|2071.14|2069.74|2071.27|2069.87|2071.14|2069.74|0
1647330290000|2022-03-15 07:44:50|2070.77|2069.37|2070.52|2069.12|2070.77|2069.37|2070.27|2068.87|1
1647330300000|2022-03-15 07:45:00|2070.77|2069.37|2070.89|2069.49|2070.89|2069.49|2070.64|2069.24|5
1647330310000|2022-03-15 07:45:10|2069.89|2068.49|2070.39|2068.99|2070.52|2069.12|2069.89|2068.49|11
1647330340000|2022-03-15 07:45:40|2070.64|2069.24|2071.64|2070.24|2071.64|2070.24|2070.64|2069.24|21
1647330350000|2022-03-15 07:45:50|2071.77|2070.37|2071.77|2070.37|2071.77|2070.37|2071.77|2070.37|0
1647330360000|2022-03-15 07:46:00|2071.89|2070.49|2071.77|2070.37|2071.89|2070.49|2071.77|2070.37|0
1647330370000|2022-03-15 07:46:10|2071.89|2070.49|2071.89|2070.49|2071.89|2070.49|2071.89|2070.49|5
1647330390000|2022-03-15 07:46:30|2072.27|2070.87|2072.27|2070.87|2072.39|2070.99|2072.27|2070.87|4
1647330400000|2022-03-15 07:46:40|2072.39|2070.99|2072.27|2070.87|2072.39|2070.99|2072.27|2070.87|0
1647330450000|2022-03-15 07:47:30|2072.39|2070.99|2072.39|2070.99|2072.39|2070.99|2072.39|2070.99|0
1647330470000|2022-03-15 07:47:50|2072.27|2070.87|2072.27|2070.87|2072.27|2070.87|2072.27|2070.87|5
1647330520000|2022-03-15 07:48:40|2071.27|2069.87|2071.27|2069.87|2071.27|2069.87|2071.27|2069.87|1
1647330600000|2022-03-15 07:50:00|||||||||6
1647330610000|2022-03-15 07:50:10|||||||||2
1647330620000|2022-03-15 07:50:20|||||||||5
1647330630000|2022-03-15 07:50:30|||||||||4
1647330640000|2022-03-15 07:50:40|2071.39|2069.99|2071.39|2069.99|2071.39|2069.99|2071.39|2069.99|0
1647330680000|2022-03-15 07:51:20|2071.27|2069.87|2071.27|2069.87|2071.27|2069.87|2071.27|2069.87|1
1647330700000|2022-03-15 07:51:40|||||||||1
1647330710000|2022-03-15 07:51:50|||||||||1
1647330720000|2022-03-15 07:52:00|2071.14|2069.74|2071.02|2069.62|2071.14|2069.74|2070.27|2068.87|12
1647330760000|2022-03-15 07:52:40|2071.14|2069.74|2071.27|2069.87|2071.27|2069.87|2071.14|2069.74|0
1647330770000|2022-03-15 07:52:50|2071.39|2069.99|2071.39|2069.99|2071.39|2069.99|2071.39|2069.99|30
1647330780000|2022-03-15 07:53:00|2071.27|2069.87|2071.39|2069.99|2071.39|2069.99|2071.27|2069.87|1
1647330790000|2022-03-15 07:53:10|||||||||1
1647330830000|2022-03-15 07:53:50|||||||||5
1647330840000|2022-03-15 07:54:00|2071.52|2070.12|2071.52|2070.12|2071.52|2070.12|2071.52|2070.12|1
1647330850000|2022-03-15 07:54:10|2071.64|2070.24|2072.27|2070.87|2073.02|2071.62|2071.64|2070.24|6
1647330860000|2022-03-15 07:54:20|2073.27|2071.87|2073.14|2071.74|2073.52|2072.12|2072.64|2071.24|2
1647330870000|2022-03-15 07:54:30|2072.39|2070.99|2073.02|2071.62|2073.02|2071.62|2072.39|2070.99|0
1647330880000|2022-03-15 07:54:40|2072.14|2070.74|2071.52|2070.12|2072.89|2071.49|2071.52|2070.12|0
1647330900000|2022-03-15 07:55:00|2073.42|2071.92|2073.19|2071.69|2073.66|2072.16|2073.18|2071.68|0
1647330910000|2022-03-15 07:55:10|2073.18|2071.68|2073.42|2071.92|2074.14|2072.64|2073.18|2071.68|0
1647330920000|2022-03-15 07:55:20|2073.5|2072|2073.43|2071.93|2073.66|2072.16|2073.18|2071.68|0
1647330930000|2022-03-15 07:55:30|2073.42|2071.92|2073.05|2071.55|2073.42|2071.92|2072.94|2071.44|0
1647330940000|2022-03-15 07:55:40|2073.09|2071.59|2073.42|2071.92|2073.42|2071.92|2072.94|2071.44|0
1647330950000|2022-03-15 07:55:50|2073.58|2072.08|2074.48|2072.98|2074.61|2073.11|2073.58|2072.08|0
1647330960000|2022-03-15 07:56:00|2074.52|2073.02|2074.33|2072.83|2074.61|2073.11|2073.89|2072.39|0
1647330970000|2022-03-15 07:56:10|2074.24|2072.74|2074.66|2073.16|2074.86|2073.36|2074.13|2072.63|0
1647330980000|2022-03-15 07:56:20|2074.64|2073.14|2075.38|2073.88|2075.38|2073.88|2074.64|2073.14|0
1647330990000|2022-03-15 07:56:30|2075.37|2073.87|2075.72|2074.22|2075.72|2074.22|2075|2073.5|0
1647331000000|2022-03-15 07:56:40|2075.68|2074.18|2075.37|2073.87|2075.86|2074.36|2075.37|2073.87|0
1647331010000|2022-03-15 07:56:50|2075.29|2073.79|2074.49|2072.99|2075.29|2073.79|2074.41|2072.91|0
1647331020000|2022-03-15 07:57:00|2074.65|2073.15|2074.17|2072.67|2074.89|2073.39|2074.17|2072.67|0
1647331030000|2022-03-15 07:57:10|2074.09|2072.59|2073.69|2072.19|2074.09|2072.59|2073.45|2071.95|0
1647331040000|2022-03-15 07:57:20|2073.61|2072.11|2072.71|2071.21|2073.8|2072.3|2072.23|2070.73|0
1647331050000|2022-03-15 07:57:30|2072.63|2071.13|2072.47|2070.97|2072.82|2071.32|2072.47|2070.97|0
1647331060000|2022-03-15 07:57:40|2072.51|2071.01|2072.24|2070.74|2072.96|2071.46|2072.24|2070.74|0
1647331070000|2022-03-15 07:57:50|2072.23|2070.73|2071.99|2070.49|2072.24|2070.74|2071.75|2070.25|0
1647331080000|2022-03-15 07:58:00|2072|2070.5|2073.54|2072.04|2073.54|2072.04|2072|2070.5|0
1647331090000|2022-03-15 07:58:10|2073.58|2072.08|2073.43|2071.93|2074.15|2072.65|2073.3|2071.8|0
1647331100000|2022-03-15 07:58:20|2073.51|2072.01|2074.15|2072.65|2074.39|2072.89|2073.51|2072.01|0
1647331110000|2022-03-15 07:58:30|2074.23|2072.73|2074.15|2072.65|2074.39|2072.89|2074.02|2072.52|0
1647331120000|2022-03-15 07:58:40|2074.19|2072.69|2074.15|2072.65|2074.26|2072.76|2073.91|2072.41|0
1647331130000|2022-03-15 07:58:50|2074.23|2072.73|2074.16|2072.66|2074.39|2072.89|2073.91|2072.41|0
1647331140000|2022-03-15 07:59:00|2074.15|2072.65|2074.5|2073|2074.5|2073|2073.78|2072.28|0
1647331150000|2022-03-15 07:59:10|2074.46|2072.96|2074.4|2072.9|2074.5|2073|2074.15|2072.65|0
1647331160000|2022-03-15 07:59:20|2074.36|2072.86|2074.15|2072.65|2074.64|2073.14|2074.15|2072.65|0
1647331170000|2022-03-15 07:59:30|2074.11|2072.61|2075.11|2073.61|2075.11|2073.61|2074.01|2072.51|0
1647331180000|2022-03-15 07:59:40|2075.07|2073.57|2075.45|2073.95|2075.59|2074.09|2074.63|2073.13|0
1647331190000|2022-03-15 07:59:50|2075.53|2074.03|2075.61|2074.11|2076.55|2075.05|2074.89|2073.39|0
1647331200000|2022-03-15 08:00:00|2075.69|2074.19|2073.82|2073.32|2076.17|2075.32|2073.69|2073.19|903
1647331210000|2022-03-15 08:00:10|2073.69|2073.19|2075.57|2075.07|2075.57|2075.07|2073.19|2072.69|607
1647331220000|2022-03-15 08:00:20|2075.44|2074.94|2074.82|2074.32|2075.57|2075.07|2074.82|2074.32|94
1647331230000|2022-03-15 08:00:30|2075.07|2074.57|2074.69|2074.19|2075.19|2074.69|2074.69|2074.19|86
1647331240000|2022-03-15 08:00:40|2074.57|2074.07|2074.44|2073.94|2074.94|2074.44|2074.44|2073.94|114
1647331250000|2022-03-15 08:00:50|2074.57|2074.07|2075.69|2075.19|2075.69|2075.19|2074.32|2073.82|105
1647331260000|2022-03-15 08:01:00|2076.19|2075.69|2077.19|2076.69|2077.19|2076.69|2075.82|2075.32|186
1647331270000|2022-03-15 08:01:10|2077.32|2076.82|2076.44|2075.94|2077.32|2076.82|2076.44|2075.94|88
1647331280000|2022-03-15 08:01:20|2076.57|2076.07|2076.44|2075.94|2076.82|2076.32|2076.19|2075.69|86
1647331290000|2022-03-15 08:01:30|2076.57|2076.07|2075.94|2075.44|2076.69|2076.19|2075.57|2075.07|161
1647331300000|2022-03-15 08:01:40|2075.82|2075.32|2074.07|2073.57|2075.82|2075.32|2074.07|2073.57|78
1647331310000|2022-03-15 08:01:50|2074.32|2073.82|2074.19|2073.69|2074.32|2073.82|2073.69|2073.19|137
1647331320000|2022-03-15 08:02:00|2074.32|2073.82|2075.44|2074.94|2075.82|2075.32|2074.07|2073.57|131
1647331330000|2022-03-15 08:02:10|2075.69|2075.19|2075.07|2074.57|2075.69|2075.19|2074.94|2074.44|70
1647331340000|2022-03-15 08:02:20|2074.82|2074.32|2075.07|2074.57|2075.57|2075.07|2074.69|2074.19|206
1647331350000|2022-03-15 08:02:30|2074.94|2074.44|2074.44|2073.94|2075.57|2075.07|2074.44|2073.94|190
1647331360000|2022-03-15 08:02:40|2073.94|2073.44|2074.07|2073.57|2074.69|2074.19|2073.44|2072.94|169
1647331370000|2022-03-15 08:02:50|2073.94|2073.44|2074.44|2073.94|2074.44|2073.94|2073.44|2072.94|105
1647331380000|2022-03-15 08:03:00|2074.32|2073.82|2074.44|2073.94|2075.32|2074.82|2074.32|2073.82|262
1647331390000|2022-03-15 08:03:10|2074.32|2073.82|2073.57|2073.07|2074.32|2073.82|2073.44|2072.94|457
1647331400000|2022-03-15 08:03:20|2073.44|2072.94|2073.57|2073.07|2074.07|2073.57|2073.44|2072.94|116
1647331410000|2022-03-15 08:03:30|2073.69|2073.19|2073.32|2072.82|2074.07|2073.57|2072.82|2072.32|266
1647331420000|2022-03-15 08:03:40|2073.44|2072.94|2072.82|2072.32|2073.44|2072.94|2072.57|2072.07|136
1647331430000|2022-03-15 08:03:50|2072.57|2072.07|2072.32|2071.82|2072.69|2072.19|2072.07|2071.57|353
1647331440000|2022-03-15 08:04:00|2072.07|2071.57|2071.94|2071.44|2072.82|2072.32|2071.82|2071.32|319
1647331450000|2022-03-15 08:04:10|2071.82|2071.32|2070.94|2070.44|2071.82|2071.32|2070.69|2070.19|78
1647331460000|2022-03-15 08:04:20|2070.82|2070.32|2071.32|2070.82|2071.32|2070.82|2070.82|2070.32|67
1647331470000|2022-03-15 08:04:30|2071.19|2070.69|2071.82|2071.32|2072.07|2071.57|2071.07|2070.57|519
1647331480000|2022-03-15 08:04:40|2072.07|2071.57|2071.82|2071.32|2072.07|2071.57|2071.32|2070.82|110
1647331490000|2022-03-15 08:04:50|2071.69|2071.19|2070.32|2069.82|2071.82|2071.32|2070.32|2069.82|121
1647331500000|2022-03-15 08:05:00|2070.57|2070.07|2069.94|2069.44|2070.82|2070.32|2069.44|2068.94|181
1647331510000|2022-03-15 08:05:10|2070.32|2069.82|2072.69|2072.19|2072.69|2072.19|2070.32|2069.82|162
1647331520000|2022-03-15 08:05:20|2072.82|2072.32|2072.32|2071.82|2072.94|2072.44|2072.07|2071.57|131
1647331530000|2022-03-15 08:05:30|2072.44|2071.94|2070.69|2070.19|2072.44|2071.94|2070.69|2070.19|156
1647331540000|2022-03-15 08:05:40|2070.57|2070.07|2070.57|2070.07|2070.82|2070.32|2069.94|2069.44|145
1647331550000|2022-03-15 08:05:50|2070.44|2069.94|2070.44|2069.94|2070.94|2070.44|2070.07|2069.57|293
1647331560000|2022-03-15 08:06:00|2070.69|2070.19|2071.57|2071.07|2071.69|2071.19|2070.69|2070.19|110
1647331570000|2022-03-15 08:06:10|2071.69|2071.19|2072.19|2071.69|2072.32|2071.82|2071.32|2070.82|315
1647331580000|2022-03-15 08:06:20|2072.32|2071.82|2073.19|2072.69|2073.82|2073.32|2072.32|2071.82|90
1647331590000|2022-03-15 08:06:30|2073.07|2072.57|2073.57|2073.07|2073.57|2073.07|2072.57|2072.07|52
1647331600000|2022-03-15 08:06:40|2073.32|2072.82|2074.69|2074.19|2074.69|2074.19|2073.32|2072.82|104
1647331610000|2022-03-15 08:06:50|2074.57|2074.07|2074.57|2074.07|2074.69|2074.19|2073.82|2073.32|83
1647331620000|2022-03-15 08:07:00|2074.69|2074.19|2076.07|2075.57|2076.07|2075.57|2074.69|2074.19|211
1647331630000|2022-03-15 08:07:10|2076.19|2075.69|2076.32|2075.82|2076.82|2076.32|2075.94|2075.44|96
1647331640000|2022-03-15 08:07:20|2076.57|2076.07|2075.69|2075.19|2076.69|2076.19|2075.44|2074.94|84
1647331650000|2022-03-15 08:07:30|2075.44|2074.94|2076.57|2076.07|2076.82|2076.32|2075.44|2074.94|79
1647331660000|2022-03-15 08:07:40|2076.82|2076.32|2076.19|2075.69|2076.82|2076.32|2076.07|2075.57|36
1647331670000|2022-03-15 08:07:50|2076.57|2076.07|2079.32|2078.82|2079.69|2079.19|2076.57|2076.07|271
1647331680000|2022-03-15 08:08:00|2079.19|2078.69|2078.32|2077.82|2080.32|2079.82|2078.07|2077.57|189
1647331690000|2022-03-15 08:08:10|2078.19|2077.69|2078.44|2077.94|2078.82|2078.32|2077.82|2077.32|54
1647331700000|2022-03-15 08:08:20|2078.32|2077.82|2076.94|2076.44|2079.07|2078.57|2076.44|2075.94|125
1647331710000|2022-03-15 08:08:30|2077.32|2076.82|2075.44|2074.94|2077.44|2076.94|2074.82|2074.32|160
1647331720000|2022-03-15 08:08:40|2075.07|2074.57|2073.82|2073.32|2075.94|2075.44|2073.82|2073.32|129
1647331730000|2022-03-15 08:08:50|2074.19|2073.69|2074.44|2073.94|2075.07|2074.57|2074.19|2073.69|234
1647331740000|2022-03-15 08:09:00|2074.82|2074.32|2075.19|2074.69|2076.44|2075.94|2074.82|2074.32|111
1647331750000|2022-03-15 08:09:10|2075.07|2074.57|2074.69|2074.19|2075.57|2075.07|2074.69|2074.19|71
1647331760000|2022-03-15 08:09:20|2075.07|2074.57|2074.44|2073.94|2075.07|2074.57|2074.19|2073.69|49
1647331770000|2022-03-15 08:09:30|2074.57|2074.07|2073.57|2073.07|2074.57|2074.07|2073.57|2073.07|62
1647331780000|2022-03-15 08:09:40|2073.44|2072.94|2073.69|2073.19|2073.94|2073.44|2073.07|2072.57|73
1647331790000|2022-03-15 08:09:50|2073.44|2072.94|2073.07|2072.57|2073.94|2073.44|2072.82|2072.32|93
1647331800000|2022-03-15 08:10:00|2072.82|2072.32|2072.57|2072.07|2072.82|2072.32|2071.69|2071.19|127
1647331810000|2022-03-15 08:10:10|2072.44|2071.94|2072.82|2072.32|2073.69|2073.19|2072.44|2071.94|89
1647331820000|2022-03-15 08:10:20|2072.69|2072.19|2073.07|2072.57|2073.57|2073.07|2072.32|2071.82|545
1647331830000|2022-03-15 08:10:30|2072.94|2072.44|2073.07|2072.57|2073.44|2072.94|2072.57|2072.07|35
1647331840000|2022-03-15 08:10:40|2073.19|2072.69|2074.19|2073.69|2074.82|2074.32|2073.07|2072.57|101
1647331850000|2022-03-15 08:10:50|2074.07|2073.57|2074.32|2073.82|2074.32|2073.82|2073.69|2073.19|59
1647331860000|2022-03-15 08:11:00|2074.57|2074.07|2074.94|2074.44|2075.32|2074.82|2074.44|2073.94|109
1647331870000|2022-03-15 08:11:10|2074.57|2074.07|2074.19|2073.69|2075.19|2074.69|2074.19|2073.69|65
1647331880000|2022-03-15 08:11:20|2074.07|2073.57|2073.82|2073.32|2074.82|2074.32|2073.82|2073.32|42
1647331890000|2022-03-15 08:11:30|2073.69|2073.19|2073.19|2072.69|2074.19|2073.69|2073.19|2072.69|48
1647331900000|2022-03-15 08:11:40|2073.07|2072.57|2072.82|2072.32|2073.19|2072.69|2072.32|2071.82|110
1647331910000|2022-03-15 08:11:50|2072.94|2072.44|2073.32|2072.82|2073.32|2072.82|2072.82|2072.32|33
1647331920000|2022-03-15 08:12:00|2073.19|2072.69|2073.69|2073.19|2073.82|2073.32|2073.07|2072.57|66
1647331930000|2022-03-15 08:12:10|2073.57|2073.07|2072.82|2072.32|2073.57|2073.07|2072.32|2071.82|87
1647331940000|2022-03-15 08:12:20|2072.69|2072.19|2071.82|2071.32|2072.69|2072.19|2071.82|2071.32|89
1647331950000|2022-03-15 08:12:30|2071.94|2071.44|2070.94|2070.44|2071.94|2071.44|2070.82|2070.32|121
1647331960000|2022-03-15 08:12:40|2070.82|2070.32|2069.57|2069.07|2071.32|2070.82|2069.57|2069.07|102
1647331970000|2022-03-15 08:12:50|2069.44|2068.94|2069.19|2068.69|2069.44|2068.94|2068.57|2068.07|81
1647331980000|2022-03-15 08:13:00|2069.07|2068.57|2068.44|2067.94|2069.32|2068.82|2068.44|2067.94|85
1647331990000|2022-03-15 08:13:10|2068.32|2067.82|2069.07|2068.57|2069.07|2068.57|2068.32|2067.82|42
1647332000000|2022-03-15 08:13:20|2068.82|2068.32|2069.44|2068.94|2069.44|2068.94|2068.82|2068.32|337
1647332010000|2022-03-15 08:13:30|2069.57|2069.07|2070.07|2069.57|2070.69|2070.19|2069.57|2069.07|111
1647332020000|2022-03-15 08:13:40|2069.94|2069.44|2070.19|2069.69|2070.57|2070.07|2069.94|2069.44|255
1647332030000|2022-03-15 08:13:50|2070.07|2069.57|2070.19|2069.69|2070.69|2070.19|2069.82|2069.32|73
1647332040000|2022-03-15 08:14:00|2070.07|2069.57|2070.82|2070.32|2071.07|2070.57|2070.07|2069.57|75
1647332050000|2022-03-15 08:14:10|2071.07|2070.57|2070.69|2070.19|2071.07|2070.57|2070.57|2070.07|262
1647332060000|2022-03-15 08:14:20|2070.57|2070.07|2070.69|2070.19|2071.19|2070.69|2070.57|2070.07|75
1647332070000|2022-03-15 08:14:30|2070.57|2070.07|2069.57|2069.07|2070.57|2070.07|2069.32|2068.82|78
1647332080000|2022-03-15 08:14:40|2069.69|2069.19|2069.57|2069.07|2069.94|2069.44|2069.19|2068.69|63
1647332090000|2022-03-15 08:14:50|2069.69|2069.19|2071.19|2070.69|2071.69|2071.19|2069.44|2068.94|124
1647332100000|2022-03-15 08:15:00|2071.32|2070.82|2071.32|2070.82|2071.69|2071.19|2070.94|2070.44|80
1647332110000|2022-03-15 08:15:10|2071.44|2070.94|2070.82|2070.32|2071.57|2071.07|2070.82|2070.32|75
1647332120000|2022-03-15 08:15:20|2070.94|2070.44|2070.44|2069.94|2071.44|2070.94|2070.32|2069.82|45
1647332130000|2022-03-15 08:15:30|2070.57|2070.07|2070.57|2070.07|2070.69|2070.19|2070.32|2069.82|41
1647332140000|2022-03-15 08:15:40|2070.69|2070.19|2070.19|2069.69|2070.69|2070.19|2070.07|2069.57|34
1647332150000|2022-03-15 08:15:50|2070.07|2069.57|2069.82|2069.32|2070.07|2069.57|2069.82|2069.32|233
1647332160000|2022-03-15 08:16:00|2069.94|2069.44|2069.07|2068.57|2069.94|2069.44|2069.07|2068.57|129
1647332170000|2022-03-15 08:16:10|2068.94|2068.44|2068.19|2067.69|2069.07|2068.57|2067.69|2067.19|92
1647332180000|2022-03-15 08:16:20|2068.07|2067.57|2067.44|2066.94|2068.32|2067.82|2067.44|2066.94|58
1647332190000|2022-03-15 08:16:30|2067.57|2067.07|2067.07|2066.57|2067.57|2067.07|2066.82|2066.32|103
1647332200000|2022-03-15 08:16:40|2066.94|2066.44|2065.94|2065.44|2066.94|2066.44|2065.94|2065.44|73
1647332210000|2022-03-15 08:16:50|2065.82|2065.32|2065.94|2065.44|2066.19|2065.69|2065.44|2064.94|84
1647332220000|2022-03-15 08:17:00|2066.07|2065.57|2066.94|2066.44|2067.07|2066.57|2066.07|2065.57|77
1647332230000|2022-03-15 08:17:10|2066.82|2066.32|2065.94|2065.44|2066.82|2066.32|2065.82|2065.32|58
1647332240000|2022-03-15 08:17:20|2065.82|2065.32|2065.82|2065.32|2066.07|2065.57|2065.44|2064.94|546
1647332250000|2022-03-15 08:17:30|2065.69|2065.19|2065.57|2065.07|2065.82|2065.32|2065.44|2064.94|48
1647332260000|2022-03-15 08:17:40|2065.44|2064.94|2065.94|2065.44|2066.19|2065.69|2065.44|2064.94|105
1647332270000|2022-03-15 08:17:50|2065.82|2065.32|2066.69|2066.19|2066.82|2066.32|2065.82|2065.32|44
1647332280000|2022-03-15 08:18:00|2066.82|2066.32|2067.07|2066.57|2067.32|2066.82|2066.82|2066.32|61
1647332290000|2022-03-15 08:18:10|2066.94|2066.44|2066.94|2066.44|2067.32|2066.82|2066.94|2066.44|55
1647332300000|2022-03-15 08:18:20|2066.82|2066.32|2066.57|2066.07|2066.82|2066.32|2065.82|2065.32|190
1647332310000|2022-03-15 08:18:30|2066.44|2065.94|2066.44|2065.94|2066.94|2066.44|2066.44|2065.94|105
1647332320000|2022-03-15 08:18:40|2066.57|2066.07|2066.82|2066.32|2066.82|2066.32|2066.32|2065.82|28
1647332330000|2022-03-15 08:18:50|2066.69|2066.19|2065.94|2065.44|2066.69|2066.19|2065.82|2065.32|78
1647332340000|2022-03-15 08:19:00|2066.07|2065.57|2065.69|2065.19|2066.19|2065.69|2065.69|2065.19|105
1647332350000|2022-03-15 08:19:10|2065.82|2065.32|2064.94|2064.44|2065.82|2065.32|2064.94|2064.44|74
1647332360000|2022-03-15 08:19:20|2064.82|2064.32|2063.82|2063.32|2064.82|2064.32|2063.82|2063.32|44
1647332370000|2022-03-15 08:19:30|2063.69|2063.19|2063.44|2062.94|2063.69|2063.19|2063.07|2062.57|78
1647332380000|2022-03-15 08:19:40|2063.32|2062.82|2062.19|2061.69|2063.32|2062.82|2062.19|2061.69|91
1647332390000|2022-03-15 08:19:50|2062.07|2061.57|2062.07|2061.57|2062.19|2061.69|2061.82|2061.32|180
1647332400000|2022-03-15 08:20:00|2062.32|2061.82|2062.82|2062.32|2063.19|2062.69|2062.32|2061.82|138
1647332410000|2022-03-15 08:20:10|2062.94|2062.44|2062.94|2062.44|2062.94|2062.44|2062.57|2062.07|41
1647332420000|2022-03-15 08:20:20|2063.07|2062.57|2063.07|2062.57|2063.32|2062.82|2062.69|2062.19|103
1647332430000|2022-03-15 08:20:30|2062.94|2062.44|2064.19|2063.69|2064.19|2063.69|2062.94|2062.44|89
1647332440000|2022-03-15 08:20:40|2064.32|2063.82|2064.57|2064.07|2065.07|2064.57|2064.07|2063.57|68
1647332450000|2022-03-15 08:20:50|2064.44|2063.94|2063.94|2063.44|2064.57|2064.07|2063.82|2063.32|98
1647332460000|2022-03-15 08:21:00|2063.82|2063.32|2064.07|2063.57|2064.07|2063.57|2063.57|2063.07|47
1647332470000|2022-03-15 08:21:10|2063.94|2063.44|2064.07|2063.57|2064.07|2063.57|2063.44|2062.94|44
1647332480000|2022-03-15 08:21:20|2063.94|2063.44|2063.44|2062.94|2063.94|2063.44|2063.32|2062.82|30
1647332490000|2022-03-15 08:21:30|2063.57|2063.07|2063.94|2063.44|2064.07|2063.57|2063.44|2062.94|54
1647332500000|2022-03-15 08:21:40|2064.07|2063.57|2065.19|2064.69|2065.19|2064.69|2064.07|2063.57|109
1647332510000|2022-03-15 08:21:50|2065.07|2064.57|2064.57|2064.07|2065.19|2064.69|2064.32|2063.82|38
1647332520000|2022-03-15 08:22:00|2064.32|2063.82|2062.69|2062.19|2064.32|2063.82|2062.69|2062.19|90
1647332530000|2022-03-15 08:22:10|2062.57|2062.07|2062.07|2061.57|2062.69|2062.19|2061.94|2061.44|95
1647332540000|2022-03-15 08:22:20|2061.82|2061.32|2061.44|2060.94|2062.07|2061.57|2061.32|2060.82|126
1647332550000|2022-03-15 08:22:30|2061.32|2060.82|2061.69|2061.19|2061.82|2061.32|2061.19|2060.69|45
1647332560000|2022-03-15 08:22:40|2061.82|2061.32|2061.57|2061.07|2061.82|2061.32|2061.44|2060.94|46
1647332570000|2022-03-15 08:22:50|2061.82|2061.32|2062.07|2061.57|2062.32|2061.82|2061.69|2061.19|93
1647332580000|2022-03-15 08:23:00|2061.94|2061.44|2062.94|2062.44|2062.94|2062.44|2061.94|2061.44|58
1647332590000|2022-03-15 08:23:10|2063.07|2062.57|2063.07|2062.57|2063.07|2062.57|2062.32|2061.82|65
1647332600000|2022-03-15 08:23:20|2063.19|2062.69|2061.94|2061.44|2063.19|2062.69|2061.94|2061.44|109
1647332610000|2022-03-15 08:23:30|2061.82|2061.32|2061.94|2061.44|2062.32|2061.82|2061.82|2061.32|69
1647332620000|2022-03-15 08:23:40|2061.82|2061.32|2063.07|2062.57|2063.07|2062.57|2061.82|2061.32|81
1647332630000|2022-03-15 08:23:50|2062.94|2062.44|2062.57|2062.07|2063.07|2062.57|2062.57|2062.07|64
1647332640000|2022-03-15 08:24:00|2062.44|2061.94|2063.19|2062.69|2063.32|2062.82|2062.44|2061.94|60
1647332650000|2022-03-15 08:24:10|2063.07|2062.57|2063.44|2062.94|2063.57|2063.07|2063.07|2062.57|148
1647332660000|2022-03-15 08:24:20|2063.57|2063.07|2063.44|2062.94|2064.32|2063.82|2063.44|2062.94|66
1647332670000|2022-03-15 08:24:30|2063.32|2062.82|2063.32|2062.82|2063.69|2063.19|2063.32|2062.82|13
1647332680000|2022-03-15 08:24:40|2063.57|2063.07|2063.94|2063.44|2064.07|2063.57|2063.19|2062.69|82
1647332690000|2022-03-15 08:24:50|2063.82|2063.32|2063.44|2062.94|2063.82|2063.32|2063.44|2062.94|59
1647332700000|2022-03-15 08:25:00|2063.57|2063.07|2063.57|2063.07|2063.94|2063.44|2063.32|2062.82|93
1647332710000|2022-03-15 08:25:10|2063.32|2062.82|2063.69|2063.19|2063.82|2063.32|2063.32|2062.82|99
1647332720000|2022-03-15 08:25:20|2063.57|2063.07|2063.57|2063.07|2064.19|2063.69|2063.57|2063.07|134
1647332730000|2022-03-15 08:25:30|2063.69|2063.19|2063.32|2062.82|2063.82|2063.32|2063.32|2062.82|65
1647332740000|2022-03-15 08:25:40|2063.44|2062.94|2063.32|2062.82|2063.69|2063.19|2063.32|2062.82|69
1647332750000|2022-03-15 08:25:50|2063.19|2062.69|2062.82|2062.32|2063.57|2063.07|2062.69|2062.19|144
1647332760000|2022-03-15 08:26:00|2062.69|2062.19|2062.32|2061.82|2062.69|2062.19|2062.19|2061.69|67
1647332770000|2022-03-15 08:26:10|2062.57|2062.07|2062.07|2061.57|2062.57|2062.07|2062.07|2061.57|66
1647332780000|2022-03-15 08:26:20|2062.19|2061.69|2061.32|2060.82|2062.19|2061.69|2061.32|2060.82|98
1647332790000|2022-03-15 08:26:30|2061.44|2060.94|2061.32|2060.82|2061.57|2061.07|2061.07|2060.57|50
1647332800000|2022-03-15 08:26:40|2061.07|2060.57|2060.57|2060.07|2061.07|2060.57|2060.57|2060.07|76
1647332810000|2022-03-15 08:26:50|2060.69|2060.19|2060.82|2060.32|2061.07|2060.57|2060.69|2060.19|74
1647332820000|2022-03-15 08:27:00|2061.07|2060.57|2062.32|2061.82|2062.32|2061.82|2061.07|2060.57|177
1647332830000|2022-03-15 08:27:10|2062.19|2061.69|2062.94|2062.44|2062.94|2062.44|2062.07|2061.57|27
1647332840000|2022-03-15 08:27:20|2063.07|2062.57|2064.07|2063.57|2064.07|2063.57|2063.07|2062.57|151
1647332850000|2022-03-15 08:27:30|2063.94|2063.44|2063.82|2063.32|2063.94|2063.44|2063.69|2063.19|99
1647332860000|2022-03-15 08:27:40|2064.07|2063.57|2063.19|2062.69|2064.07|2063.57|2063.07|2062.57|97
1647332870000|2022-03-15 08:27:50|2063.07|2062.57|2062.32|2061.82|2063.07|2062.57|2062.32|2061.82|68
1647332880000|2022-03-15 08:28:00|2062.07|2061.57|2063.32|2062.82|2063.32|2062.82|2062.07|2061.57|64
1647332890000|2022-03-15 08:28:10|2063.57|2063.07|2062.69|2062.19|2063.57|2063.07|2062.44|2061.94|134
1647332900000|2022-03-15 08:28:20|2062.82|2062.32|2062.19|2061.69|2062.82|2062.32|2061.94|2061.44|46
1647332910000|2022-03-15 08:28:30|2062.32|2061.82|2061.57|2061.07|2062.32|2061.82|2061.57|2061.07|85
1647332920000|2022-03-15 08:28:40|2061.44|2060.94|2061.69|2061.19|2061.82|2061.32|2061.44|2060.94|35
1647332930000|2022-03-15 08:28:50|2061.57|2061.07|2061.07|2060.57|2061.82|2061.32|2061.07|2060.57|87
1647332940000|2022-03-15 08:29:00|2061.32|2060.82|2061.07|2060.57|2061.57|2061.07|2061.07|2060.57|28
1647332950000|2022-03-15 08:29:10|2060.94|2060.44|2061.19|2060.69|2061.19|2060.69|2060.57|2060.07|114
1647332960000|2022-03-15 08:29:20|2061.07|2060.57|2061.69|2061.19|2061.82|2061.32|2061.07|2060.57|54
1647332970000|2022-03-15 08:29:30|2061.57|2061.07|2061.94|2061.44|2063.32|2062.82|2061.57|2061.07|98
1647332980000|2022-03-15 08:29:40|2061.82|2061.32|2061.32|2060.82|2061.94|2061.44|2060.82|2060.32|137
1647332990000|2022-03-15 08:29:50|2061.44|2060.94|2061.82|2061.32|2061.94|2061.44|2061.44|2060.94|24
1647333000000|2022-03-15 08:30:00|2062.07|2061.57|2061.94|2061.44|2062.19|2061.69|2061.82|2061.32|98
1647333010000|2022-03-15 08:30:10|2061.82|2061.32|2061.32|2060.82|2062.07|2061.57|2061.07|2060.57|47
1647333020000|2022-03-15 08:30:20|2061.19|2060.69|2060.32|2059.82|2061.32|2060.82|2060.32|2059.82|95
1647333030000|2022-03-15 08:30:30|2059.82|2059.32|2058.82|2058.32|2059.82|2059.32|2058.82|2058.32|1083
1647333040000|2022-03-15 08:30:40|2058.57|2058.07|2058.32|2057.82|2058.57|2058.07|2058.19|2057.69|207
1647333050000|2022-03-15 08:30:50|2058.19|2057.69|2058.57|2058.07|2058.82|2058.32|2058.19|2057.69|105
1647333060000|2022-03-15 08:31:00|2058.44|2057.94|2060.07|2059.57|2060.32|2059.82|2058.44|2057.94|172
1647333070000|2022-03-15 08:31:10|2059.82|2059.32|2060.82|2060.32|2060.82|2060.32|2059.82|2059.32|86
1647333080000|2022-03-15 08:31:20|2060.69|2060.19|2060.19|2059.69|2060.82|2060.32|2060.19|2059.69|45
1647333090000|2022-03-15 08:31:30|2059.94|2059.44|2059.69|2059.19|2060.07|2059.57|2059.32|2058.82|145
1647333100000|2022-03-15 08:31:40|2059.57|2059.07|2060.32|2059.82|2060.32|2059.82|2059.57|2059.07|124
1647333110000|2022-03-15 08:31:50|2060.82|2060.32|2060.44|2059.94|2060.82|2060.32|2060.32|2059.82|98
1647333120000|2022-03-15 08:32:00|2060.32|2059.82|2060.57|2060.07|2060.69|2060.19|2060.32|2059.82|54
1647333130000|2022-03-15 08:32:10|2060.69|2060.19|2060.44|2059.94|2060.69|2060.19|2060.32|2059.82|84
1647333140000|2022-03-15 08:32:20|2060.57|2060.07|2060.44|2059.94|2060.82|2060.32|2060.32|2059.82|56
1647333150000|2022-03-15 08:32:30|2060.32|2059.82|2060.69|2060.19|2060.82|2060.32|2060.32|2059.82|52
1647333160000|2022-03-15 08:32:40|2060.57|2060.07|2061.69|2061.19|2061.69|2061.19|2060.57|2060.07|76
1647333170000|2022-03-15 08:32:50|2061.82|2061.32|2061.69|2061.19|2062.07|2061.57|2061.57|2061.07|100
1647333180000|2022-03-15 08:33:00|2061.82|2061.32|2061.94|2061.44|2062.19|2061.69|2061.57|2061.07|71
1647333190000|2022-03-15 08:33:10|2061.82|2061.32|2061.82|2061.32|2062.07|2061.57|2061.19|2060.69|70
1647333200000|2022-03-15 08:33:20|2061.94|2061.44|2062.57|2062.07|2062.57|2062.07|2061.82|2061.32|70
1647333210000|2022-03-15 08:33:30|2062.44|2061.94|2062.57|2062.07|2062.57|2062.07|2062.19|2061.69|15
1647333220000|2022-03-15 08:33:40|2062.44|2061.94|2061.94|2061.44|2062.57|2062.07|2061.82|2061.32|61
1647333230000|2022-03-15 08:33:50|2062.07|2061.57|2061.82|2061.32|2062.07|2061.57|2061.69|2061.19|42
1647333240000|2022-03-15 08:34:00|2061.94|2061.44|2061.94|2061.44|2062.07|2061.57|2061.57|2061.07|160
1647333250000|2022-03-15 08:34:10|2061.82|2061.32|2061.57|2061.07|2062.19|2061.69|2061.32|2060.82|39
1647333260000|2022-03-15 08:34:20|2061.69|2061.19|2061.44|2060.94|2061.69|2061.19|2061.32|2060.82|18
1647333270000|2022-03-15 08:34:30|2061.32|2060.82|2061.82|2061.32|2062.07|2061.57|2061.32|2060.82|132
1647333280000|2022-03-15 08:34:40|2061.94|2061.44|2062.07|2061.57|2062.19|2061.69|2061.94|2061.44|27
1647333290000|2022-03-15 08:34:50|2061.82|2061.32|2062.69|2062.19|2062.82|2062.32|2061.57|2061.07|72
1647333300000|2022-03-15 08:35:00|2062.82|2062.32|2063.07|2062.57|2063.07|2062.57|2062.32|2061.82|70
1647333310000|2022-03-15 08:35:10|2063.32|2062.82|2064.07|2063.57|2064.32|2063.82|2063.32|2062.82|169
1647333320000|2022-03-15 08:35:20|2063.94|2063.44|2063.82|2063.32|2064.07|2063.57|2063.57|2063.07|22
1647333330000|2022-03-15 08:35:30|2063.69|2063.19|2063.82|2063.32|2064.07|2063.57|2063.69|2063.19|144
1647333340000|2022-03-15 08:35:40|2063.69|2063.19|2063.44|2062.94|2063.82|2063.32|2063.32|2062.82|29
1647333350000|2022-03-15 08:35:50|2063.19|2062.69|2062.57|2062.07|2063.19|2062.69|2062.57|2062.07|99
1647333360000|2022-03-15 08:36:00|2062.82|2062.32|2062.44|2061.94|2063.07|2062.57|2062.44|2061.94|91
1647333370000|2022-03-15 08:36:10|2062.57|2062.07|2062.32|2061.82|2062.57|2062.07|2062.07|2061.57|28
1647333380000|2022-03-15 08:36:20|2062.57|2062.07|2061.94|2061.44|2062.57|2062.07|2061.69|2061.19|89
1647333390000|2022-03-15 08:36:30|2062.07|2061.57|2062.32|2061.82|2062.44|2061.94|2061.57|2061.07|71
1647333400000|2022-03-15 08:36:40|2062.19|2061.69|2061.32|2060.82|2062.32|2061.82|2061.32|2060.82|32
1647333410000|2022-03-15 08:36:50|2061.57|2061.07|2060.82|2060.32|2061.69|2061.19|2060.82|2060.32|139
1647333420000|2022-03-15 08:37:00|2060.69|2060.19|2060.32|2059.82|2060.69|2060.19|2060.32|2059.82|134
1647333430000|2022-03-15 08:37:10|2060.19|2059.69|2060.57|2060.07|2060.82|2060.32|2060.19|2059.69|104
1647333440000|2022-03-15 08:37:20|2060.44|2059.94|2060.07|2059.57|2060.57|2060.07|2060.07|2059.57|85
1647333450000|2022-03-15 08:37:30|2059.94|2059.44|2059.57|2059.07|2059.94|2059.44|2059.57|2059.07|80
1647333460000|2022-03-15 08:37:40|2059.44|2058.94|2059.82|2059.32|2059.94|2059.44|2059.32|2058.82|149
1647333470000|2022-03-15 08:37:50|2059.69|2059.19|2059.69|2059.19|2059.82|2059.32|2059.57|2059.07|48
1647333480000|2022-03-15 08:38:00|2059.57|2059.07|2059.44|2058.94|2059.82|2059.32|2059.32|2058.82|32
1647333490000|2022-03-15 08:38:10|2059.32|2058.82|2059.44|2058.94|2059.57|2059.07|2059.32|2058.82|120
1647333500000|2022-03-15 08:38:20|2059.57|2059.07|2059.57|2059.07|2060.07|2059.57|2059.57|2059.07|50
1647333510000|2022-03-15 08:38:30|2059.69|2059.19|2059.19|2058.69|2059.69|2059.19|2059.07|2058.57|111
1647333520000|2022-03-15 08:38:40|2059.32|2058.82|2058.69|2058.19|2059.32|2058.82|2058.57|2058.07|43
1647333530000|2022-03-15 08:38:50|2058.57|2058.07|2058.57|2058.07|2058.82|2058.32|2058.57|2058.07|80
1647333540000|2022-03-15 08:39:00|2058.69|2058.19|2058.82|2058.32|2059.07|2058.57|2058.69|2058.19|74
1647333550000|2022-03-15 08:39:10|2058.94|2058.44|2058.44|2057.94|2059.07|2058.57|2058.44|2057.94|86
1647333560000|2022-03-15 08:39:20|2058.32|2057.82|2058.82|2058.32|2058.82|2058.32|2058.32|2057.82|51
1647333570000|2022-03-15 08:39:30|2058.69|2058.19|2058.57|2058.07|2059.07|2058.57|2058.57|2058.07|83
1647333580000|2022-03-15 08:39:40|2058.82|2058.32|2057.82|2057.32|2058.82|2058.32|2057.69|2057.19|101
1647333590000|2022-03-15 08:39:50|2057.94|2057.44|2057.94|2057.44|2058.07|2057.57|2057.82|2057.32|48
1647333600000|2022-03-15 08:40:00|2058.07|2057.57|2057.64|2057.14|2058.07|2057.57|2057.26|2056.76|105
1647333610000|2022-03-15 08:40:10|2057.76|2057.26|2057.14|2056.64|2057.89|2057.39|2057.14|2056.64|98
1647333620000|2022-03-15 08:40:20|2057.26|2056.76|2057.39|2056.89|2057.39|2056.89|2056.89|2056.39|93
1647333630000|2022-03-15 08:40:30|2057.26|2056.76|2058.14|2057.64|2058.26|2057.76|2057.26|2056.76|309
1647333640000|2022-03-15 08:40:40|2058.01|2057.51|2057.64|2057.14|2058.01|2057.51|2057.51|2057.01|134
1647333650000|2022-03-15 08:40:50|2057.39|2056.89|2057.89|2057.39|2057.89|2057.39|2057.39|2056.89|227
1647333660000|2022-03-15 08:41:00|2058.01|2057.51|2058.01|2057.51|2058.39|2057.89|2057.89|2057.39|180
1647333670000|2022-03-15 08:41:10|2057.89|2057.39|2058.14|2057.64|2058.14|2057.64|2057.89|2057.39|61
1647333680000|2022-03-15 08:41:20|2058.01|2057.51|2058.01|2057.51|2058.39|2057.89|2057.76|2057.26|72
1647333690000|2022-03-15 08:41:30|2057.89|2057.39|2057.64|2057.14|2057.89|2057.39|2057.64|2057.14|37
1647333700000|2022-03-15 08:41:40|2057.89|2057.39|2057.64|2057.14|2057.89|2057.39|2057.64|2057.14|42
1647333710000|2022-03-15 08:41:50|2057.76|2057.26|2057.76|2057.26|2057.89|2057.39|2057.64|2057.14|117
1647333720000|2022-03-15 08:42:00|2057.89|2057.39|2057.64|2057.14|2058.14|2057.64|2057.64|2057.14|34
1647333730000|2022-03-15 08:42:10|2057.76|2057.26|2057.76|2057.26|2057.89|2057.39|2057.64|2057.14|115
1647333740000|2022-03-15 08:42:20|2057.64|2057.14|2057.64|2057.14|2057.76|2057.26|2057.64|2057.14|78
1647333750000|2022-03-15 08:42:30|2057.89|2057.39|2057.89|2057.39|2057.89|2057.39|2057.64|2057.14|62
1647333760000|2022-03-15 08:42:40|2057.76|2057.26|2057.64|2057.14|2057.89|2057.39|2057.64|2057.14|24
1647333770000|2022-03-15 08:42:50|2057.51|2057.01|2057.64|2057.14|2057.64|2057.14|2057.51|2057.01|101
1647333780000|2022-03-15 08:43:00|2057.39|2056.89|2057.01|2056.51|2057.39|2056.89|2056.64|2056.14|100
1647333790000|2022-03-15 08:43:10|2056.89|2056.39|2057.51|2057.01|2057.51|2057.01|2056.76|2056.26|112
1647333800000|2022-03-15 08:43:20|2057.39|2056.89|2057.76|2057.26|2057.76|2057.26|2057.26|2056.76|43
1647333810000|2022-03-15 08:43:30|2057.89|2057.39|2057.89|2057.39|2057.89|2057.39|2057.64|2057.14|74
1647333820000|2022-03-15 08:43:40|2058.39|2057.89|2058.51|2058.01|2058.51|2058.01|2058.14|2057.64|71
1647333830000|2022-03-15 08:43:50|2058.26|2057.76|2058.64|2058.14|2058.64|2058.14|2058.26|2057.76|102
1647333840000|2022-03-15 08:44:00|2058.51|2058.01|2058.39|2057.89|2058.64|2058.14|2058.39|2057.89|61
1647333850000|2022-03-15 08:44:10|2058.51|2058.01|2058.39|2057.89|2058.64|2058.14|2058.39|2057.89|46
1647333860000|2022-03-15 08:44:20|2058.14|2057.64|2057.76|2057.26|2058.14|2057.64|2057.64|2057.14|31
1647333870000|2022-03-15 08:44:30|2057.64|2057.14|2057.14|2056.64|2057.76|2057.26|2057.14|2056.64|218
1647333880000|2022-03-15 08:44:40|2057.01|2056.51|2057.14|2056.64|2057.26|2056.76|2057.01|2056.51|65
1647333890000|2022-03-15 08:44:50|2056.89|2056.39|2056.64|2056.14|2057.14|2056.64|2056.64|2056.14|53
1647333900000|2022-03-15 08:45:00|2056.51|2056.01|2056.51|2056.01|2056.64|2056.14|2056.26|2055.76|57
1647333910000|2022-03-15 08:45:10|2056.39|2055.89|2056.64|2056.14|2056.89|2056.39|2056.39|2055.89|32
1647333920000|2022-03-15 08:45:20|2056.51|2056.01|2056.76|2056.26|2056.76|2056.26|2056.51|2056.01|117
1647333930000|2022-03-15 08:45:30|2056.64|2056.14|2056.76|2056.26|2056.76|2056.26|2056.14|2055.64|65
1647333940000|2022-03-15 08:45:40|2056.64|2056.14|2056.51|2056.01|2056.89|2056.39|2056.51|2056.01|309
1647333950000|2022-03-15 08:45:50|2056.39|2055.89|2056.01|2055.51|2056.64|2056.14|2055.89|2055.39|67
1647333960000|2022-03-15 08:46:00|2055.89|2055.39|2055.51|2055.01|2055.89|2055.39|2055.39|2054.89|66
1647333970000|2022-03-15 08:46:10|2055.39|2054.89|2054.89|2054.39|2055.51|2055.01|2054.76|2054.26|105
1647333980000|2022-03-15 08:46:20|2054.76|2054.26|2054.76|2054.26|2055.14|2054.64|2054.64|2054.14|88
1647333990000|2022-03-15 08:46:30|2054.64|2054.14|2054.76|2054.26|2055.01|2054.51|2054.64|2054.14|82
1647334000000|2022-03-15 08:46:40|2055.14|2054.64|2054.89|2054.39|2055.14|2054.64|2054.64|2054.14|60
1647334010000|2022-03-15 08:46:50|2055.01|2054.51|2054.76|2054.26|2055.14|2054.64|2054.64|2054.14|134
1647334020000|2022-03-15 08:47:00|2054.89|2054.39|2054.39|2053.89|2054.89|2054.39|2054.26|2053.76|55
1647334030000|2022-03-15 08:47:10|2054.51|2054.01|2054.26|2053.76|2054.76|2054.26|2054.26|2053.76|71
1647334040000|2022-03-15 08:47:20|2054.39|2053.89|2053.64|2053.14|2054.39|2053.89|2053.64|2053.14|35
1647334050000|2022-03-15 08:47:30|2053.76|2053.26|2053.51|2053.01|2054.01|2053.51|2053.51|2053.01|86
1647334060000|2022-03-15 08:47:40|2053.64|2053.14|2053.39|2052.89|2053.76|2053.26|2053.39|2052.89|80
1647334070000|2022-03-15 08:47:50|2053.14|2052.64|2053.26|2052.76|2053.51|2053.01|2053.14|2052.64|111
1647334080000|2022-03-15 08:48:00|2053.14|2052.64|2052.64|2052.14|2053.39|2052.89|2052.64|2052.14|111
1647334090000|2022-03-15 08:48:10|2052.76|2052.26|2052.64|2052.14|2052.76|2052.26|2052.39|2051.89|79
1647334100000|2022-03-15 08:48:20|2052.51|2052.01|2052.01|2051.51|2052.51|2052.01|2052.01|2051.51|48
1647334110000|2022-03-15 08:48:30|2051.89|2051.39|2052.26|2051.76|2052.26|2051.76|2051.89|2051.39|74
1647334120000|2022-03-15 08:48:40|2052.14|2051.64|2052.39|2051.89|2052.39|2051.89|2051.89|2051.39|53
1647334130000|2022-03-15 08:48:50|2052.51|2052.01|2053.39|2052.89|2053.39|2052.89|2052.51|2052.01|97
1647334140000|2022-03-15 08:49:00|2053.26|2052.76|2053.39|2052.89|2053.51|2053.01|2053.26|2052.76|28
1647334150000|2022-03-15 08:49:10|2053.26|2052.76|2053.01|2052.51|2053.26|2052.76|2052.89|2052.39|123
1647334160000|2022-03-15 08:49:20|2053.14|2052.64|2052.39|2051.89|2053.14|2052.64|2052.39|2051.89|40
1647334170000|2022-03-15 08:49:30|2052.26|2051.76|2052.14|2051.64|2052.39|2051.89|2052.01|2051.51|26
1647334180000|2022-03-15 08:49:40|2052.26|2051.76|2052.39|2051.89|2052.39|2051.89|2052.14|2051.64|117
1647334190000|2022-03-15 08:49:50|2052.64|2052.14|2052.39|2051.89|2053.01|2052.51|2052.39|2051.89|102
1647334200000|2022-03-15 08:50:00|2052.51|2052.01|2052.51|2052.01|2052.64|2052.14|2052.39|2051.89|62
1647334210000|2022-03-15 08:50:10|2052.64|2052.14|2052.51|2052.01|2052.76|2052.26|2052.51|2052.01|19
1647334220000|2022-03-15 08:50:20|2052.39|2051.89|2052.39|2051.89|2052.64|2052.14|2052.14|2051.64|76
1647334230000|2022-03-15 08:50:30|2052.51|2052.01|2052.14|2051.64|2052.64|2052.14|2052.14|2051.64|133
1647334240000|2022-03-15 08:50:40|2052.26|2051.76|2051.14|2050.64|2052.26|2051.76|2051.14|2050.64|74
1647334250000|2022-03-15 08:50:50|2051.01|2050.51|2051.26|2050.76|2051.26|2050.76|2050.51|2050.01|349
1647334260000|2022-03-15 08:51:00|2051.39|2050.89|2052.14|2051.64|2052.14|2051.64|2051.26|2050.76|90
1647334270000|2022-03-15 08:51:10|2052.01|2051.51|2051.51|2051.01|2052.14|2051.64|2051.26|2050.76|151
1647334280000|2022-03-15 08:51:20|2051.39|2050.89|2051.89|2051.39|2051.89|2051.39|2051.14|2050.64|8
1647334290000|2022-03-15 08:51:30|2052.01|2051.51|2051.51|2051.01|2052.01|2051.51|2051.39|2050.89|89
1647334300000|2022-03-15 08:51:40|2051.39|2050.89|2050.64|2050.14|2051.51|2051.01|2050.64|2050.14|118
1647334310000|2022-03-15 08:51:50|2050.39|2049.89|2050.51|2050.01|2050.64|2050.14|2050.14|2049.64|62
1647334320000|2022-03-15 08:52:00|2050.39|2049.89|2050.89|2050.39|2050.89|2050.39|2050.26|2049.76|183
1647334330000|2022-03-15 08:52:10|2051.01|2050.51|2050.89|2050.39|2051.39|2050.89|2050.89|2050.39|69
1647334340000|2022-03-15 08:52:20|2051.14|2050.64|2051.39|2050.89|2051.64|2051.14|2051.14|2050.64|75
1647334350000|2022-03-15 08:52:30|2051.26|2050.76|2051.26|2050.76|2051.39|2050.89|2051.26|2050.76|41
1647334360000|2022-03-15 08:52:40|2051.14|2050.64|2051.39|2050.89|2051.51|2051.01|2051.01|2050.51|88
1647334370000|2022-03-15 08:52:50|2051.64|2051.14|2051.14|2050.64|2052.14|2051.64|2050.89|2050.39|55
1647334380000|2022-03-15 08:53:00|2051.01|2050.51|2051.76|2051.26|2051.89|2051.39|2051.01|2050.51|396
1647334390000|2022-03-15 08:53:10|2051.64|2051.14|2051.01|2050.51|2051.64|2051.14|2050.89|2050.39|79
1647334400000|2022-03-15 08:53:20|2050.89|2050.39|2050.89|2050.39|2051.14|2050.64|2050.64|2050.14|40
1647334410000|2022-03-15 08:53:30|2050.76|2050.26|2050.26|2049.76|2050.89|2050.39|2050.26|2049.76|90
1647334420000|2022-03-15 08:53:40|2050.14|2049.64|2050.39|2049.89|2050.39|2049.89|2050.14|2049.64|43
1647334430000|2022-03-15 08:53:50|2050.26|2049.76|2050.64|2050.14|2050.64|2050.14|2050.14|2049.64|84
1647334440000|2022-03-15 08:54:00|2050.76|2050.26|2050.64|2050.14|2050.89|2050.39|2050.51|2050.01|139
1647334450000|2022-03-15 08:54:10|2050.76|2050.26|2050.64|2050.14|2050.89|2050.39|2050.64|2050.14|63
1647334460000|2022-03-15 08:54:20|2050.76|2050.26|2050.64|2050.14|2050.89|2050.39|2050.64|2050.14|168
1647334470000|2022-03-15 08:54:30|2050.39|2049.89|2049.64|2049.14|2050.39|2049.89|2049.64|2049.14|123
1647334480000|2022-03-15 08:54:40|2049.51|2049.01|2049.26|2048.76|2049.64|2049.14|2049.14|2048.64|78
1647334490000|2022-03-15 08:54:50|2049.39|2048.89|2049.39|2048.89|2049.51|2049.01|2049.14|2048.64|35
1647334500000|2022-03-15 08:55:00|2049.64|2049.14|2049.89|2049.39|2050.01|2049.51|2049.64|2049.14|93
1647334510000|2022-03-15 08:55:10|2050.01|2049.51|2050.01|2049.51|2050.14|2049.64|2049.89|2049.39|15
1647334520000|2022-03-15 08:55:20|2049.89|2049.39|2049.39|2048.89|2049.89|2049.39|2049.39|2048.89|83
1647334530000|2022-03-15 08:55:30|2049.26|2048.76|2049.39|2048.89|2049.64|2049.14|2049.26|2048.76|49
1647334540000|2022-03-15 08:55:40|2049.64|2049.14|2049.64|2049.14|2049.64|2049.14|2049.51|2049.01|86
1647334550000|2022-03-15 08:55:50|2050.01|2049.51|2049.39|2048.89|2050.01|2049.51|2049.39|2048.89|29
1647334560000|2022-03-15 08:56:00|2049.51|2049.01|2049.89|2049.39|2049.89|2049.39|2049.26|2048.76|85
1647334570000|2022-03-15 08:56:10|2049.76|2049.26|2050.26|2049.76|2050.26|2049.76|2049.64|2049.14|27
1647334580000|2022-03-15 08:56:20|2050.01|2049.51|2049.14|2048.64|2050.01|2049.51|2049.14|2048.64|141
1647334590000|2022-03-15 08:56:30|2049.01|2048.51|2048.89|2048.39|2049.14|2048.64|2048.89|2048.39|90
1647334600000|2022-03-15 08:56:40|2048.76|2048.26|2048.89|2048.39|2048.89|2048.39|2048.64|2048.14|49
1647334610000|2022-03-15 08:56:50|2048.76|2048.26|2048.76|2048.26|2048.76|2048.26|2048.64|2048.14|24
1647334620000|2022-03-15 08:57:00|2048.64|2048.14|2048.64|2048.14|2048.64|2048.14|2048.39|2047.89|93
1647334630000|2022-03-15 08:57:10|2048.76|2048.26|2048.64|2048.14|2048.89|2048.39|2048.64|2048.14|35
1647334640000|2022-03-15 08:57:20|2048.51|2048.01|2048.51|2048.01|2048.64|2048.14|2048.39|2047.89|46
1647334650000|2022-03-15 08:57:30|2048.39|2047.89|2047.76|2047.26|2048.39|2047.89|2047.64|2047.14|83
1647334660000|2022-03-15 08:57:40|2047.64|2047.14|2047.64|2047.14|2047.89|2047.39|2047.64|2047.14|232
1647334670000|2022-03-15 08:57:50|2047.76|2047.26|2047.76|2047.26|2047.89|2047.39|2047.64|2047.14|56
1647334680000|2022-03-15 08:58:00|2047.64|2047.14|2047.39|2046.89|2047.76|2047.26|2047.39|2046.89|60
1647334690000|2022-03-15 08:58:10|2047.26|2046.76|2047.26|2046.76|2047.26|2046.76|2047.01|2046.51|62
1647334700000|2022-03-15 08:58:20|2047.39|2046.89|2047.51|2047.01|2047.64|2047.14|2047.39|2046.89|33
1647334710000|2022-03-15 08:58:30|2047.64|2047.14|2048.14|2047.64|2048.39|2047.89|2047.64|2047.14|101
1647334720000|2022-03-15 08:58:40|2048.26|2047.76|2047.89|2047.39|2048.26|2047.76|2047.76|2047.26|23
1647334730000|2022-03-15 08:58:50|2048.01|2047.51|2048.26|2047.76|2048.26|2047.76|2047.89|2047.39|105
1647334740000|2022-03-15 08:59:00|2048.14|2047.64|2048.14|2047.64|2048.14|2047.64|2047.89|2047.39|9979
1647334750000|2022-03-15 08:59:10|2048.26|2047.76|2048.64|2048.14|2048.89|2048.39|2048.26|2047.76|313
1647334760000|2022-03-15 08:59:20|2048.76|2048.26|2048.39|2047.89|2048.76|2048.26|2048.39|2047.89|10593
1647334770000|2022-03-15 08:59:30|2048.26|2047.76|2048.14|2047.64|2048.39|2047.89|2048.01|2047.51|81
1647334780000|2022-03-15 08:59:40|2048.26|2047.76|2047.89|2047.39|2048.26|2047.76|2047.89|2047.39|54
1647334790000|2022-03-15 08:59:50|2048.01|2047.51|2048.14|2047.64|2048.26|2047.76|2048.01|2047.51|78
1647334800000|2022-03-15 09:00:00|2047.89|2047.39|2047.89|2047.39|2048.14|2047.64|2047.89|2047.39|107
1647334810000|2022-03-15 09:00:10|2047.76|2047.26|2047.51|2047.01|2047.76|2047.26|2047.39|2046.89|39
1647334820000|2022-03-15 09:00:20|2047.39|2046.89|2047.76|2047.26|2047.89|2047.39|2047.39|2046.89|33
1647334830000|2022-03-15 09:00:30|2047.64|2047.14|2047.89|2047.39|2048.14|2047.64|2047.64|2047.14|77
1647334840000|2022-03-15 09:00:40|2048.01|2047.51|2048.26|2047.76|2048.26|2047.76|2047.89|2047.39|42
1647334850000|2022-03-15 09:00:50|2048.39|2047.89|2048.51|2048.01|2048.64|2048.14|2048.39|2047.89|217
1647334860000|2022-03-15 09:01:00|2048.64|2048.14|2048.64|2048.14|2048.89|2048.39|2048.51|2048.01|67
1647334870000|2022-03-15 09:01:10|2048.26|2047.76|2048.76|2048.26|2048.89|2048.39|2048.14|2047.64|197
1647334880000|2022-03-15 09:01:20|2048.89|2048.39|2048.64|2048.14|2048.89|2048.39|2048.39|2047.89|42
1647334890000|2022-03-15 09:01:30|2048.76|2048.26|2049.01|2048.51|2049.01|2048.51|2048.64|2048.14|210
1647334900000|2022-03-15 09:01:40|2048.89|2048.39|2048.64|2048.14|2049.01|2048.51|2048.64|2048.14|180
1647334910000|2022-03-15 09:01:50|2048.76|2048.26|2048.76|2048.26|2048.89|2048.39|2048.64|2048.14|261
1647334920000|2022-03-15 09:02:00|2048.64|2048.14|2048.64|2048.14|2048.64|2048.14|2048.39|2047.89|341
1647334930000|2022-03-15 09:02:10|2048.76|2048.26|2048.89|2048.39|2048.89|2048.39|2048.64|2048.14|168
1647334940000|2022-03-15 09:02:20|2048.76|2048.26|2048.64|2048.14|2048.76|2048.26|2048.64|2048.14|2150
1647334950000|2022-03-15 09:02:30|2048.76|2048.26|2048.89|2048.39|2049.01|2048.51|2048.76|2048.26|46
1647334960000|2022-03-15 09:02:40|2048.76|2048.26|2048.64|2048.14|2048.89|2048.39|2048.64|2048.14|128
1647334970000|2022-03-15 09:02:50|2048.39|2047.89|2047.89|2047.39|2048.39|2047.89|2047.39|2046.89|168
1647334980000|2022-03-15 09:03:00|2047.76|2047.26|2047.76|2047.26|2047.89|2047.39|2047.64|2047.14|41
1647334990000|2022-03-15 09:03:10|2047.89|2047.39|2047.51|2047.01|2047.89|2047.39|2047.39|2046.89|176
1647335000000|2022-03-15 09:03:20|2047.39|2046.89|2047.64|2047.14|2047.64|2047.14|2047.39|2046.89|31
1647335010000|2022-03-15 09:03:30|2047.76|2047.26|2048.26|2047.76|2048.39|2047.89|2047.64|2047.14|69
1647335020000|2022-03-15 09:03:40|2048.39|2047.89|2048.89|2048.39|2049.01|2048.51|2048.39|2047.89|53
1647335030000|2022-03-15 09:03:50|2048.76|2048.26|2048.64|2048.14|2049.14|2048.64|2048.39|2047.89|66
1647335040000|2022-03-15 09:04:00|2048.76|2048.26|2048.64|2048.14|2049.14|2048.64|2048.64|2048.14|61
1647335050000|2022-03-15 09:04:10|2048.76|2048.26|2048.14|2047.64|2048.89|2048.39|2048.14|2047.64|52
1647335060000|2022-03-15 09:04:20|2048.01|2047.51|2048.64|2048.14|2048.76|2048.26|2048.01|2047.51|25
1647335070000|2022-03-15 09:04:30|2048.76|2048.26|2048.76|2048.26|2049.01|2048.51|2048.64|2048.14|74
1647335080000|2022-03-15 09:04:40|2048.89|2048.39|2048.64|2048.14|2048.89|2048.39|2048.51|2048.01|9
1647335090000|2022-03-15 09:04:50|2048.76|2048.26|2049.01|2048.51|2049.01|2048.51|2048.64|2048.14|111
1647335100000|2022-03-15 09:05:00|2048.89|2048.39|2048.26|2047.76|2048.89|2048.39|2048.14|2047.64|70
1647335110000|2022-03-15 09:05:10|2048.14|2047.64|2047.64|2047.14|2048.14|2047.64|2047.64|2047.14|62
1647335120000|2022-03-15 09:05:20|2047.51|2047.01|2046.76|2046.26|2047.64|2047.14|2046.76|2046.26|78
1647335130000|2022-03-15 09:05:30|2046.89|2046.39|2047.26|2046.76|2047.26|2046.76|2046.64|2046.14|67
1647335140000|2022-03-15 09:05:40|2047.01|2046.51|2046.51|2046.01|2047.01|2046.51|2046.51|2046.01|75
1647335150000|2022-03-15 09:05:50|2046.64|2046.14|2046.51|2046.01|2046.64|2046.14|2046.39|2045.89|19
1647335160000|2022-03-15 09:06:00|2046.39|2045.89|2046.64|2046.14|2046.64|2046.14|2046.26|2045.76|91
1647335170000|2022-03-15 09:06:10|2046.51|2046.01|2046.39|2045.89|2046.89|2046.39|2046.39|2045.89|96
1647335180000|2022-03-15 09:06:20|2046.64|2046.14|2046.64|2046.14|2046.64|2046.14|2046.39|2045.89|70
1647335190000|2022-03-15 09:06:30|2046.76|2046.26|2047.14|2046.64|2047.39|2046.89|2046.64|2046.14|33
1647335200000|2022-03-15 09:06:40|2047.26|2046.76|2047.76|2047.26|2047.89|2047.39|2047.26|2046.76|105
1647335210000|2022-03-15 09:06:50|2047.64|2047.14|2047.64|2047.14|2047.89|2047.39|2047.64|2047.14|46
1647335220000|2022-03-15 09:07:00|2047.51|2047.01|2047.14|2046.64|2047.64|2047.14|2047.14|2046.64|19
1647335230000|2022-03-15 09:07:10|2047.01|2046.51|2047.01|2046.51|2047.14|2046.64|2046.89|2046.39|83
1647335240000|2022-03-15 09:07:20|2046.89|2046.39|2047.51|2047.01|2047.51|2047.01|2046.89|2046.39|56
1647335250000|2022-03-15 09:07:30|2047.39|2046.89|2047.39|2046.89|2047.64|2047.14|2047.14|2046.64|92
1647335260000|2022-03-15 09:07:40|2047.51|2047.01|2046.89|2046.39|2047.64|2047.14|2046.89|2046.39|52
1647335270000|2022-03-15 09:07:50|2046.76|2046.26|2046.51|2046.01|2046.89|2046.39|2046.51|2046.01|103
1647335280000|2022-03-15 09:08:00|2046.39|2045.89|2046.76|2046.26|2046.89|2046.39|2046.39|2045.89|82
1647335290000|2022-03-15 09:08:10|2046.64|2046.14|2046.64|2046.14|2046.64|2046.14|2046.39|2045.89|62
1647335300000|2022-03-15 09:08:20|2046.51|2046.01|2046.64|2046.14|2046.76|2046.26|2046.39|2045.89|22
1647335310000|2022-03-15 09:08:30|2046.39|2045.89|2046.26|2045.76|2046.39|2045.89|2046.14|2045.64|80
1647335320000|2022-03-15 09:08:40|2046.14|2045.64|2045.76|2045.26|2046.14|2045.64|2045.64|2045.14|69
1647335330000|2022-03-15 09:08:50|2045.64|2045.14|2045.64|2045.14|2045.76|2045.26|2045.51|2045.01|69
1647335340000|2022-03-15 09:09:00|2045.76|2045.26|2045.89|2045.39|2046.14|2045.64|2045.76|2045.26|27
1647335350000|2022-03-15 09:09:10|2045.76|2045.26|2045.89|2045.39|2045.89|2045.39|2045.64|2045.14|73
1647335360000|2022-03-15 09:09:20|2045.76|2045.26|2045.64|2045.14|2045.89|2045.39|2045.64|2045.14|57
1647335370000|2022-03-15 09:09:30|2045.39|2044.89|2045.14|2044.64|2045.39|2044.89|2045.14|2044.64|60
1647335380000|2022-03-15 09:09:40|2045.39|2044.89|2045.89|2045.39|2045.89|2045.39|2045.14|2044.64|1478
1647335390000|2022-03-15 09:09:50|2045.64|2045.14|2045.64|2045.14|2045.89|2045.39|2045.64|2045.14|67
1647335400000|2022-03-15 09:10:00|2045.89|2045.39|2045.89|2045.39|2046.01|2045.51|2045.76|2045.26|60
1647335410000|2022-03-15 09:10:10|2045.64|2045.14|2046.14|2045.64|2046.14|2045.64|2045.64|2045.14|100
1647335420000|2022-03-15 09:10:20|2046.26|2045.76|2046.14|2045.64|2046.39|2045.89|2046.14|2045.64|70
1647335430000|2022-03-15 09:10:30|2046.26|2045.76|2046.01|2045.51|2046.39|2045.89|2045.89|2045.39|64
1647335440000|2022-03-15 09:10:40|2046.39|2045.89|2046.39|2045.89|2046.51|2046.01|2046.26|2045.76|143
1647335450000|2022-03-15 09:10:50|2046.26|2045.76|2045.39|2044.89|2046.39|2045.89|2045.39|2044.89|192
1647335460000|2022-03-15 09:11:00|2045.26|2044.76|2046.64|2046.14|2046.64|2046.14|2045.26|2044.76|94
1647335470000|2022-03-15 09:11:10|2046.76|2046.26|2046.76|2046.26|2047.14|2046.64|2046.64|2046.14|143
1647335480000|2022-03-15 09:11:20|2046.64|2046.14|2046.76|2046.26|2046.89|2046.39|2046.64|2046.14|36
1647335490000|2022-03-15 09:11:30|2046.64|2046.14|2047.51|2047.01|2047.51|2047.01|2046.64|2046.14|63
1647335500000|2022-03-15 09:11:40|2047.89|2047.39|2048.64|2048.14|2048.64|2048.14|2047.64|2047.14|158
1647335510000|2022-03-15 09:11:50|2048.89|2048.39|2048.14|2047.64|2049.14|2048.64|2048.14|2047.64|165
1647335520000|2022-03-15 09:12:00|2048.01|2047.51|2048.89|2048.39|2049.01|2048.51|2048.01|2047.51|74
1647335530000|2022-03-15 09:12:10|2048.76|2048.26|2050.01|2049.51|2050.01|2049.51|2048.76|2048.26|126
1647335540000|2022-03-15 09:12:20|2049.89|2049.39|2050.01|2049.51|2050.39|2049.89|2049.89|2049.39|83
1647335550000|2022-03-15 09:12:30|2049.89|2049.39|2049.64|2049.14|2049.89|2049.39|2049.39|2048.89|187
1647335560000|2022-03-15 09:12:40|2049.51|2049.01|2049.39|2048.89|2049.64|2049.14|2048.89|2048.39|52
1647335570000|2022-03-15 09:12:50|2049.64|2049.14|2049.26|2048.76|2049.64|2049.14|2049.14|2048.64|144
1647335580000|2022-03-15 09:13:00|2049.14|2048.64|2049.26|2048.76|2049.76|2049.26|2049.01|2048.51|99
1647335590000|2022-03-15 09:13:10|2049.39|2048.89|2048.89|2048.39|2049.51|2049.01|2048.76|2048.26|115
1647335600000|2022-03-15 09:13:20|2049.26|2048.76|2049.51|2049.01|2049.51|2049.01|2048.89|2048.39|86
1647335610000|2022-03-15 09:13:30|2049.39|2048.89|2049.39|2048.89|2049.39|2048.89|2049.26|2048.76|15
1647335620000|2022-03-15 09:13:40|2049.51|2049.01|2049.89|2049.39|2049.89|2049.39|2049.39|2048.89|85
1647335630000|2022-03-15 09:13:50|2049.76|2049.26|2050.01|2049.51|2050.01|2049.51|2049.64|2049.14|35
1647335640000|2022-03-15 09:14:00|2050.14|2049.64|2050.89|2050.39|2051.14|2050.64|2050.14|2049.64|172
1647335650000|2022-03-15 09:14:10|2050.51|2050.01|2051.26|2050.76|2051.26|2050.76|2050.39|2049.89|93
1647335660000|2022-03-15 09:14:20|2051.14|2050.64|2051.14|2050.64|2051.39|2050.89|2050.89|2050.39|45
1647335670000|2022-03-15 09:14:30|2051.01|2050.51|2051.01|2050.51|2051.39|2050.89|2050.76|2050.26|84
1647335680000|2022-03-15 09:14:40|2051.14|2050.64|2050.64|2050.14|2051.14|2050.64|2050.39|2049.89|91
1647335690000|2022-03-15 09:14:50|2050.76|2050.26|2051.39|2050.89|2051.39|2050.89|2050.76|2050.26|66
1647335700000|2022-03-15 09:15:00|2051.26|2050.76|2051.26|2050.76|2051.26|2050.76|2050.76|2050.26|96
1647335710000|2022-03-15 09:15:10|2051.39|2050.89|2050.51|2050.01|2051.39|2050.89|2050.39|2049.89|105
1647335720000|2022-03-15 09:15:20|2050.39|2049.89|2050.76|2050.26|2050.76|2050.26|2050.26|2049.76|97
1647335730000|2022-03-15 09:15:30|2050.89|2050.39|2050.51|2050.01|2051.01|2050.51|2050.39|2049.89|21
1647335740000|2022-03-15 09:15:40|2050.64|2050.14|2051.14|2050.64|2051.26|2050.76|2050.64|2050.14|60
1647335750000|2022-03-15 09:15:50|2051.01|2050.51|2051.64|2051.14|2051.76|2051.26|2051.01|2050.51|26
1647335760000|2022-03-15 09:16:00|2051.51|2051.01|2051.26|2050.76|2051.64|2051.14|2051.14|2050.64|76
1647335770000|2022-03-15 09:16:10|2051.14|2050.64|2051.64|2051.14|2052.01|2051.51|2051.14|2050.64|645
1647335780000|2022-03-15 09:16:20|2051.51|2051.01|2051.89|2051.39|2051.89|2051.39|2051.39|2050.89|12
1647335790000|2022-03-15 09:16:30|2051.76|2051.26|2052.14|2051.64|2052.14|2051.64|2051.76|2051.26|406
1647335800000|2022-03-15 09:16:40|2052.26|2051.76|2051.76|2051.26|2052.51|2052.01|2051.64|2051.14|35
1647335810000|2022-03-15 09:16:50|2051.64|2051.14|2050.51|2050.01|2051.64|2051.14|2050.51|2050.01|47
1647335820000|2022-03-15 09:17:00|2050.39|2049.89|2050.14|2049.64|2050.89|2050.39|2050.14|2049.64|85
1647335830000|2022-03-15 09:17:10|2050.26|2049.76|2050.14|2049.64|2050.39|2049.89|2050.14|2049.64|32
1647335840000|2022-03-15 09:17:20|2050.01|2049.51|2049.39|2048.89|2050.01|2049.51|2049.39|2048.89|54
1647335850000|2022-03-15 09:17:30|2049.14|2048.64|2049.14|2048.64|2049.26|2048.76|2048.76|2048.26|37
1647335860000|2022-03-15 09:17:40|2049.39|2048.89|2049.01|2048.51|2049.51|2049.01|2049.01|2048.51|56
1647335870000|2022-03-15 09:17:50|2048.89|2048.39|2048.89|2048.39|2049.14|2048.64|2048.89|2048.39|10
1647335880000|2022-03-15 09:18:00|2048.76|2048.26|2049.39|2048.89|2049.64|2049.14|2048.76|2048.26|134
1647335890000|2022-03-15 09:18:10|2049.26|2048.76|2048.89|2048.39|2049.26|2048.76|2048.89|2048.39|21
1647335900000|2022-03-15 09:18:20|2048.76|2048.26|2048.76|2048.26|2048.89|2048.39|2048.76|2048.26|37
1647335910000|2022-03-15 09:18:30|2048.89|2048.39|2048.89|2048.39|2049.14|2048.64|2048.89|2048.39|18
1647335920000|2022-03-15 09:18:40|2048.76|2048.26|2049.14|2048.64|2049.39|2048.89|2048.76|2048.26|83
1647335930000|2022-03-15 09:18:50|2049.26|2048.76|2048.51|2048.01|2049.26|2048.76|2048.51|2048.01|29
1647335940000|2022-03-15 09:19:00|2048.64|2048.14|2048.64|2048.14|2048.89|2048.39|2048.51|2048.01|69
1647335950000|2022-03-15 09:19:10|2048.51|2048.01|2048.51|2048.01|2048.64|2048.14|2048.14|2047.64|26
1647335960000|2022-03-15 09:19:20|2048.64|2048.14|2048.51|2048.01|2048.64|2048.14|2048.39|2047.89|43
1647335970000|2022-03-15 09:19:30|2048.64|2048.14|2048.39|2047.89|2048.76|2048.26|2048.39|2047.89|21
1647335980000|2022-03-15 09:19:40|2048.51|2048.01|2048.76|2048.26|2049.01|2048.51|2048.39|2047.89|20
1647335990000|2022-03-15 09:19:50|2048.64|2048.14|2049.26|2048.76|2049.39|2048.89|2048.64|2048.14|48
1647336000000|2022-03-15 09:20:00|2049.39|2048.89|2048.89|2048.39|2049.39|2048.89|2048.64|2048.14|1548
1647336010000|2022-03-15 09:20:10|2049.14|2048.64|2049.01|2048.51|2049.39|2048.89|2049.01|2048.51|89
1647336020000|2022-03-15 09:20:20|2049.14|2048.64|2049.26|2048.76|2049.26|2048.76|2048.89|2048.39|53
1647336030000|2022-03-15 09:20:30|2049.14|2048.64|2048.64|2048.14|2049.14|2048.64|2048.64|2048.14|55
1647336040000|2022-03-15 09:20:40|2048.76|2048.26|2048.76|2048.26|2049.14|2048.64|2048.76|2048.26|17
1647336050000|2022-03-15 09:20:50|2048.64|2048.14|2048.76|2048.26|2048.89|2048.39|2048.51|2048.01|61
1647336060000|2022-03-15 09:21:00|2048.89|2048.39|2048.76|2048.26|2049.01|2048.51|2048.64|2048.14|30
1647336070000|2022-03-15 09:21:10|2048.64|2048.14|2047.51|2047.01|2048.64|2048.14|2047.39|2046.89|71
1647336080000|2022-03-15 09:21:20|2047.39|2046.89|2047.14|2046.64|2047.39|2046.89|2047.14|2046.64|43
1647336090000|2022-03-15 09:21:30|2046.89|2046.39|2047.14|2046.64|2047.14|2046.64|2046.89|2046.39|65
1647336100000|2022-03-15 09:21:40|2047.01|2046.51|2046.89|2046.39|2047.14|2046.64|2046.64|2046.14|31
1647336110000|2022-03-15 09:21:50|2046.76|2046.26|2047.14|2046.64|2047.14|2046.64|2046.51|2046.01|80
1647336120000|2022-03-15 09:22:00|2046.89|2046.39|2046.89|2046.39|2047.14|2046.64|2046.76|2046.26|31
1647336130000|2022-03-15 09:22:10|2047.01|2046.51|2046.64|2046.14|2047.01|2046.51|2046.64|2046.14|66
1647336140000|2022-03-15 09:22:20|2046.76|2046.26|2046.89|2046.39|2046.89|2046.39|2046.64|2046.14|18
1647336150000|2022-03-15 09:22:30|2047.01|2046.51|2046.89|2046.39|2047.51|2047.01|2046.89|2046.39|93
1647336160000|2022-03-15 09:22:40|2047.01|2046.51|2047.76|2047.26|2047.76|2047.26|2046.89|2046.39|142
1647336170000|2022-03-15 09:22:50|2047.89|2047.39|2047.39|2046.89|2048.01|2047.51|2047.39|2046.89|31
1647336180000|2022-03-15 09:23:00|2047.64|2047.14|2048.39|2047.89|2048.39|2047.89|2047.64|2047.14|81
1647336190000|2022-03-15 09:23:10|2048.76|2048.26|2048.39|2047.89|2048.76|2048.26|2048.39|2047.89|48
1647336200000|2022-03-15 09:23:20|2048.64|2048.14|2048.89|2048.39|2048.89|2048.39|2048.26|2047.76|103
1647336210000|2022-03-15 09:23:30|2049.01|2048.51|2048.51|2048.01|2049.01|2048.51|2048.39|2047.89|26
1647336220000|2022-03-15 09:23:40|2048.39|2047.89|2048.39|2047.89|2048.64|2048.14|2048.01|2047.51|101
1647336230000|2022-03-15 09:23:50|2048.51|2048.01|2048.39|2047.89|2048.51|2048.01|2048.39|2047.89|189
1647336240000|2022-03-15 09:24:00|2048.26|2047.76|2048.76|2048.26|2048.76|2048.26|2048.26|2047.76|76
1647336250000|2022-03-15 09:24:10|2048.89|2048.39|2048.76|2048.26|2049.14|2048.64|2048.76|2048.26|89
1647336260000|2022-03-15 09:24:20|2048.64|2048.14|2048.64|2048.14|2048.64|2048.14|2048.39|2047.89|13
1647336270000|2022-03-15 09:24:30|2048.76|2048.26|2049.51|2049.01|2049.64|2049.14|2048.76|2048.26|114
1647336280000|2022-03-15 09:24:40|2049.26|2048.76|2049.51|2049.01|2049.64|2049.14|2049.14|2048.64|44
1647336290000|2022-03-15 09:24:50|2049.39|2048.89|2050.89|2050.39|2051.01|2050.51|2049.39|2048.89|312
1647336300000|2022-03-15 09:25:00|2050.76|2050.26|2051.39|2050.89|2051.39|2050.89|2050.76|2050.26|71
1647336310000|2022-03-15 09:25:10|2051.64|2051.14|2051.89|2051.39|2051.89|2051.39|2051.26|2050.76|80
1647336320000|2022-03-15 09:25:20|2051.76|2051.26|2051.89|2051.39|2051.89|2051.39|2051.64|2051.14|75
1647336330000|2022-03-15 09:25:30|2052.01|2051.51|2052.89|2052.39|2052.89|2052.39|2052.01|2051.51|63
1647336340000|2022-03-15 09:25:40|2053.01|2052.51|2053.39|2052.89|2053.39|2052.89|2052.89|2052.39|106
1647336350000|2022-03-15 09:25:50|2053.14|2052.64|2053.64|2053.14|2053.76|2053.26|2053.14|2052.64|103
1647336360000|2022-03-15 09:26:00|2053.76|2053.26|2054.01|2053.51|2054.14|2053.64|2053.64|2053.14|60
1647336370000|2022-03-15 09:26:10|2053.89|2053.39|2053.76|2053.26|2054.39|2053.89|2053.76|2053.26|133
1647336380000|2022-03-15 09:26:20|2053.64|2053.14|2053.89|2053.39|2054.01|2053.51|2053.64|2053.14|39
1647336390000|2022-03-15 09:26:30|2053.76|2053.26|2053.39|2052.89|2053.89|2053.39|2053.14|2052.64|91
1647336400000|2022-03-15 09:26:40|2053.26|2052.76|2053.89|2053.39|2053.89|2053.39|2053.26|2052.76|44
1647336410000|2022-03-15 09:26:50|2053.76|2053.26|2054.01|2053.51|2054.14|2053.64|2053.64|2053.14|49
1647336420000|2022-03-15 09:27:00|2053.89|2053.39|2054.01|2053.51|2054.39|2053.89|2053.76|2053.26|74
1647336430000|2022-03-15 09:27:10|2053.89|2053.39|2053.89|2053.39|2054.14|2053.64|2053.76|2053.26|64
1647336440000|2022-03-15 09:27:20|2054.01|2053.51|2053.64|2053.14|2054.14|2053.64|2053.64|2053.14|133
1647336450000|2022-03-15 09:27:30|2053.51|2053.01|2053.39|2052.89|2053.64|2053.14|2053.26|2052.76|844
1647336460000|2022-03-15 09:27:40|2053.51|2053.01|2053.51|2053.01|2053.64|2053.14|2053.39|2052.89|130
1647336470000|2022-03-15 09:27:50|2053.39|2052.89|2051.76|2051.26|2053.39|2052.89|2051.76|2051.26|110
1647336480000|2022-03-15 09:28:00|2051.64|2051.14|2051.76|2051.26|2051.89|2051.39|2051.51|2051.01|40
1647336490000|2022-03-15 09:28:10|2051.89|2051.39|2051.89|2051.39|2052.01|2051.51|2051.76|2051.26|28
1647336500000|2022-03-15 09:28:20|2051.76|2051.26|2051.76|2051.26|2051.89|2051.39|2051.64|2051.14|1161
1647336510000|2022-03-15 09:28:30|2051.89|2051.39|2052.76|2052.26|2052.76|2052.26|2051.64|2051.14|114
1647336520000|2022-03-15 09:28:40|2052.89|2052.39|2052.76|2052.26|2053.01|2052.51|2052.64|2052.14|40
1647336530000|2022-03-15 09:28:50|2052.89|2052.39|2051.89|2051.39|2052.89|2052.39|2051.64|2051.14|70
1647336540000|2022-03-15 09:29:00|2052.01|2051.51|2052.26|2051.76|2052.26|2051.76|2051.89|2051.39|18
1647336550000|2022-03-15 09:29:10|2052.14|2051.64|2052.51|2052.01|2052.51|2052.01|2051.76|2051.26|53
1647336560000|2022-03-15 09:29:20|2052.39|2051.89|2052.14|2051.64|2052.39|2051.89|2052.14|2051.64|11
1647336570000|2022-03-15 09:29:30|2052.01|2051.51|2051.89|2051.39|2052.01|2051.51|2051.76|2051.26|16
1647336580000|2022-03-15 09:29:40|2051.76|2051.26|2052.14|2051.64|2052.14|2051.64|2051.64|2051.14|31
1647336590000|2022-03-15 09:29:50|2052.26|2051.76|2052.39|2051.89|2052.39|2051.89|2051.89|2051.39|67
1647336600000|2022-03-15 09:30:00|2051.89|2051.39|2051.89|2051.39|2052.14|2051.64|2051.89|2051.39|33
1647336610000|2022-03-15 09:30:10|2051.51|2051.01|2051.39|2050.89|2051.89|2051.39|2051.39|2050.89|47
1647336620000|2022-03-15 09:30:20|2051.51|2051.01|2051.76|2051.26|2051.89|2051.39|2051.26|2050.76|30
1647336630000|2022-03-15 09:30:30|2051.89|2051.39|2051.64|2051.14|2051.89|2051.39|2051.39|2050.89|8
1647336640000|2022-03-15 09:30:40|2051.89|2051.39|2051.76|2051.26|2051.89|2051.39|2051.39|2050.89|50
1647336650000|2022-03-15 09:30:50|2051.89|2051.39|2051.64|2051.14|2052.01|2051.51|2051.39|2050.89|23
1647336660000|2022-03-15 09:31:00|2051.76|2051.26|2051.89|2051.39|2051.89|2051.39|2051.76|2051.26|45
1647336670000|2022-03-15 09:31:10|2051.76|2051.26|2051.89|2051.39|2052.14|2051.64|2051.76|2051.26|20
1647336680000|2022-03-15 09:31:20|2051.76|2051.26|2051.89|2051.39|2051.89|2051.39|2051.64|2051.14|9
1647336690000|2022-03-15 09:31:30|2052.14|2051.64|2052.64|2052.14|2052.64|2052.14|2051.89|2051.39|29
1647336700000|2022-03-15 09:31:40|2052.51|2052.01|2052.51|2052.01|2052.64|2052.14|2052.39|2051.89|23
1647336710000|2022-03-15 09:31:50|2052.39|2051.89|2052.89|2052.39|2052.89|2052.39|2052.39|2051.89|49
1647336720000|2022-03-15 09:32:00|2052.76|2052.26|2052.64|2052.14|2052.89|2052.39|2052.64|2052.14|20
1647336730000|2022-03-15 09:32:10|2052.76|2052.26|2053.26|2052.76|2053.51|2053.01|2052.76|2052.26|35
1647336740000|2022-03-15 09:32:20|2053.39|2052.89|2053.64|2053.14|2053.64|2053.14|2053.26|2052.76|31
1647336750000|2022-03-15 09:32:30|2053.51|2053.01|2053.51|2053.01|2053.64|2053.14|2053.26|2052.76|31
1647336760000|2022-03-15 09:32:40|2053.64|2053.14|2053.76|2053.26|2053.76|2053.26|2053.51|2053.01|25
1647336770000|2022-03-15 09:32:50|2053.89|2053.39|2054.14|2053.64|2054.14|2053.64|2053.89|2053.39|63
1647336780000|2022-03-15 09:33:00|2054.01|2053.51|2054.01|2053.51|2054.01|2053.51|2053.64|2053.14|68
1647336790000|2022-03-15 09:33:10|2053.89|2053.39|2054.01|2053.51|2054.01|2053.51|2053.76|2053.26|12
1647336800000|2022-03-15 09:33:20|2053.89|2053.39|2053.64|2053.14|2054.01|2053.51|2053.39|2052.89|61
1647336810000|2022-03-15 09:33:30|2053.76|2053.26|2053.89|2053.39|2053.89|2053.39|2053.39|2052.89|26
1647336820000|2022-03-15 09:33:40|2053.64|2053.14|2053.89|2053.39|2053.89|2053.39|2053.64|2053.14|28
1647336830000|2022-03-15 09:33:50|2053.76|2053.26|2053.51|2053.01|2053.89|2053.39|2053.26|2052.76|50
1647336840000|2022-03-15 09:34:00|2053.39|2052.89|2052.64|2052.14|2053.39|2052.89|2052.64|2052.14|50
1647336850000|2022-03-15 09:34:10|2052.76|2052.26|2052.64|2052.14|2052.89|2052.39|2052.64|2052.14|35
1647336860000|2022-03-15 09:34:20|2052.76|2052.26|2052.51|2052.01|2052.76|2052.26|2052.39|2051.89|84
1647336870000|2022-03-15 09:34:30|2052.39|2051.89|2052.64|2052.14|2052.64|2052.14|2052.14|2051.64|36
1647336880000|2022-03-15 09:34:40|2052.76|2052.26|2053.39|2052.89|2053.39|2052.89|2052.64|2052.14|35
1647336890000|2022-03-15 09:34:50|2053.51|2053.01|2053.26|2052.76|2053.64|2053.14|2053.14|2052.64|12
1647336900000|2022-03-15 09:35:00|2053.39|2052.89|2053.64|2053.14|2053.89|2053.39|2053.39|2052.89|40
1647336910000|2022-03-15 09:35:10|2053.76|2053.26|2053.64|2053.14|2053.76|2053.26|2053.26|2052.76|28
1647336920000|2022-03-15 09:35:20|2053.76|2053.26|2053.26|2052.76|2053.89|2053.39|2053.26|2052.76|26
1647336930000|2022-03-15 09:35:30|2053.39|2052.89|2053.76|2053.26|2053.76|2053.26|2053.14|2052.64|46
1647336940000|2022-03-15 09:35:40|2053.64|2053.14|2053.39|2052.89|2053.64|2053.14|2053.26|2052.76|27
1647336950000|2022-03-15 09:35:50|2053.26|2052.76|2053.26|2052.76|2053.26|2052.76|2052.89|2052.39|36
1647336960000|2022-03-15 09:36:00|2053.14|2052.64|2053.26|2052.76|2053.39|2052.89|2053.14|2052.64|13
1647336970000|2022-03-15 09:36:10|2053.39|2052.89|2053.14|2052.64|2053.39|2052.89|2053.14|2052.64|23
1647336980000|2022-03-15 09:36:20|2052.76|2052.26|2052.76|2052.26|2053.01|2052.51|2052.39|2051.89|82
1647336990000|2022-03-15 09:36:30|2052.64|2052.14|2052.76|2052.26|2052.89|2052.39|2052.64|2052.14|26
1647337000000|2022-03-15 09:36:40|2052.64|2052.14|2052.26|2051.76|2052.64|2052.14|2051.89|2051.39|32
1647337010000|2022-03-15 09:36:50|2052.51|2052.01|2052.01|2051.51|2052.51|2052.01|2052.01|2051.51|28
1647337020000|2022-03-15 09:37:00|2051.89|2051.39|2051.14|2050.64|2051.89|2051.39|2051.01|2050.51|120
1647337030000|2022-03-15 09:37:10|2051.01|2050.51|2050.64|2050.14|2051.01|2050.51|2050.64|2050.14|28
1647337040000|2022-03-15 09:37:20|2050.76|2050.26|2051.01|2050.51|2051.01|2050.51|2050.76|2050.26|44
1647337050000|2022-03-15 09:37:30|2051.14|2050.64|2051.26|2050.76|2051.26|2050.76|2051.14|2050.64|41
1647337060000|2022-03-15 09:37:40|2051.14|2050.64|2051.26|2050.76|2051.39|2050.89|2051.14|2050.64|11
1647337070000|2022-03-15 09:37:50|2051.39|2050.89|2051.14|2050.64|2051.39|2050.89|2051.14|2050.64|5043
1647337080000|2022-03-15 09:38:00|2051.26|2050.76|2051.14|2050.64|2051.39|2050.89|2051.14|2050.64|23
1647337090000|2022-03-15 09:38:10|2051.26|2050.76|2050.51|2050.01|2051.26|2050.76|2050.39|2049.89|42
1647337100000|2022-03-15 09:38:20|2050.39|2049.89|2050.51|2050.01|2050.76|2050.26|2050.39|2049.89|31
1647337110000|2022-03-15 09:38:30|2050.64|2050.14|2050.64|2050.14|2051.01|2050.51|2050.64|2050.14|71
1647337120000|2022-03-15 09:38:40|2050.51|2050.01|2051.14|2050.64|2051.14|2050.64|2050.39|2049.89|92
1647337130000|2022-03-15 09:38:50|2051.26|2050.76|2051.89|2051.39|2052.14|2051.64|2051.26|2050.76|44
1647337140000|2022-03-15 09:39:00|2052.01|2051.51|2051.64|2051.14|2052.01|2051.51|2051.39|2050.89|40
1647337150000|2022-03-15 09:39:10|2051.89|2051.39|2052.39|2051.89|2052.39|2051.89|2051.76|2051.26|96
1647337160000|2022-03-15 09:39:20|2052.26|2051.76|2052.39|2051.89|2052.64|2052.14|2051.76|2051.26|56
1647337170000|2022-03-15 09:39:30|2052.64|2052.14|2052.51|2052.01|2052.76|2052.26|2052.39|2051.89|46
1647337180000|2022-03-15 09:39:40|2052.64|2052.14|2052.64|2052.14|2052.76|2052.26|2052.14|2051.64|80
1647337190000|2022-03-15 09:39:50|2052.76|2052.26|2052.64|2052.14|2052.89|2052.39|2052.64|2052.14|27
1647337200000|2022-03-15 09:40:00|2052.76|2052.26|2052.14|2051.64|2052.76|2052.26|2051.89|2051.39|92
1647337210000|2022-03-15 09:40:10|2052.26|2051.76|2056.76|2056.26|2056.76|2056.26|2052.26|2051.76|230
1647337220000|2022-03-15 09:40:20|2056.89|2056.39|2056.64|2056.14|2057.01|2056.51|2056.01|2055.51|132
1647337230000|2022-03-15 09:40:30|2056.39|2055.89|2055.64|2055.14|2056.51|2056.01|2055.14|2054.64|91
1647337240000|2022-03-15 09:40:40|2055.89|2055.39|2055.14|2054.64|2056.14|2055.64|2055.01|2054.51|136
1647337250000|2022-03-15 09:40:50|2055.01|2054.51|2055.39|2054.89|2055.64|2055.14|2054.89|2054.39|61
1647337260000|2022-03-15 09:41:00|2055.26|2054.76|2055.39|2054.89|2055.51|2055.01|2055.14|2054.64|45
1647337270000|2022-03-15 09:41:10|2055.26|2054.76|2055.39|2054.89|2055.39|2054.89|2054.89|2054.39|75
1647337280000|2022-03-15 09:41:20|2055.26|2054.76|2054.89|2054.39|2055.39|2054.89|2054.89|2054.39|31
1647337290000|2022-03-15 09:41:30|2055.01|2054.51|2054.39|2053.89|2055.01|2054.51|2054.39|2053.89|108
1647337300000|2022-03-15 09:41:40|2054.51|2054.01|2054.64|2054.14|2054.89|2054.39|2054.39|2053.89|107
1647337310000|2022-03-15 09:41:50|2054.39|2053.89|2055.39|2054.89|2055.39|2054.89|2054.14|2053.64|121
1647337320000|2022-03-15 09:42:00|2055.14|2054.64|2055.76|2055.26|2056.01|2055.51|2054.89|2054.39|150
1647337330000|2022-03-15 09:42:10|2055.64|2055.14|2055.64|2055.14|2055.89|2055.39|2055.64|2055.14|30
1647337340000|2022-03-15 09:42:20|2055.76|2055.26|2056.89|2056.39|2057.14|2056.64|2055.76|2055.26|127
1647337350000|2022-03-15 09:42:30|2056.76|2056.26|2057.01|2056.51|2057.14|2056.64|2056.64|2056.14|27
1647337360000|2022-03-15 09:42:40|2056.89|2056.39|2056.89|2056.39|2057.14|2056.64|2056.76|2056.26|66
1647337370000|2022-03-15 09:42:50|2056.76|2056.26|2056.51|2056.01|2056.89|2056.39|2056.39|2055.89|33
1647337380000|2022-03-15 09:43:00|2056.64|2056.14|2056.01|2055.51|2056.64|2056.14|2055.76|2055.26|95
1647337390000|2022-03-15 09:43:10|2055.89|2055.39|2055.64|2055.14|2056.01|2055.51|2055.51|2055.01|59
1647337400000|2022-03-15 09:43:20|2055.51|2055.01|2055.14|2054.64|2055.51|2055.01|2055.01|2054.51|61
1647337410000|2022-03-15 09:43:30|2055.01|2054.51|2055.39|2054.89|2055.51|2055.01|2055.01|2054.51|17
1647337420000|2022-03-15 09:43:40|2055.51|2055.01|2055.64|2055.14|2055.64|2055.14|2055.39|2054.89|63
1647337430000|2022-03-15 09:43:50|2055.51|2055.01|2055.64|2055.14|2055.76|2055.26|2055.14|2054.64|89
1647337440000|2022-03-15 09:44:00|2055.51|2055.01|2054.51|2054.01|2055.64|2055.14|2054.39|2053.89|63
1647337450000|2022-03-15 09:44:10|2054.64|2054.14|2054.89|2054.39|2054.89|2054.39|2054.14|2053.64|128
1647337460000|2022-03-15 09:44:20|2054.76|2054.26|2054.76|2054.26|2055.14|2054.64|2054.64|2054.14|26
1647337470000|2022-03-15 09:44:30|2054.64|2054.14|2055.76|2055.26|2055.89|2055.39|2054.64|2054.14|53
1647337480000|2022-03-15 09:44:40|2055.64|2055.14|2056.39|2055.89|2056.39|2055.89|2055.64|2055.14|50
1647337490000|2022-03-15 09:44:50|2056.51|2056.01|2056.76|2056.26|2057.14|2056.64|2056.39|2055.89|52
1647337500000|2022-03-15 09:45:00|2056.64|2056.14|2056.64|2056.14|2056.89|2056.39|2056.39|2055.89|42
1647337510000|2022-03-15 09:45:10|2056.51|2056.01|2056.64|2056.14|2057.14|2056.64|2056.39|2055.89|63
1647337520000|2022-03-15 09:45:20|2056.76|2056.26|2057.01|2056.51|2057.14|2056.64|2056.64|2056.14|61
1647337530000|2022-03-15 09:45:30|2057.14|2056.64|2057.64|2057.14|2057.64|2057.14|2057.14|2056.64|73
1647337540000|2022-03-15 09:45:40|2057.39|2056.89|2057.89|2057.39|2058.14|2057.64|2057.39|2056.89|60
1647337550000|2022-03-15 09:45:50|2058.01|2057.51|2058.39|2057.89|2058.39|2057.89|2057.89|2057.39|68
1647337560000|2022-03-15 09:46:00|2058.26|2057.76|2058.51|2058.01|2058.64|2058.14|2058.14|2057.64|89
1647337570000|2022-03-15 09:46:10|2058.64|2058.14|2059.01|2058.51|2059.01|2058.51|2058.51|2058.01|76
1647337580000|2022-03-15 09:46:20|2059.14|2058.64|2058.89|2058.39|2059.14|2058.64|2058.89|2058.39|56
1647337590000|2022-03-15 09:46:30|2058.76|2058.26|2058.89|2058.39|2059.14|2058.64|2058.64|2058.14|55
1647337600000|2022-03-15 09:46:40|2058.76|2058.26|2059.39|2058.89|2059.51|2059.01|2058.76|2058.26|61
1647337610000|2022-03-15 09:46:50|2059.51|2059.01|2059.14|2058.64|2059.64|2059.14|2059.14|2058.64|2012
1647337620000|2022-03-15 09:47:00|2059.01|2058.51|2059.01|2058.51|2059.64|2059.14|2059.01|2058.51|164
1647337630000|2022-03-15 09:47:10|2058.89|2058.39|2058.76|2058.26|2059.01|2058.51|2058.64|2058.14|116
1647337640000|2022-03-15 09:47:20|2058.64|2058.14|2058.64|2058.14|2058.89|2058.39|2058.26|2057.76|44
1647337650000|2022-03-15 09:47:30|2058.51|2058.01|2058.64|2058.14|2058.76|2058.26|2058.39|2057.89|29
1647337660000|2022-03-15 09:47:40|2058.76|2058.26|2059.14|2058.64|2059.14|2058.64|2058.64|2058.14|48
1647337670000|2022-03-15 09:47:50|2059.26|2058.76|2059.14|2058.64|2059.26|2058.76|2059.14|2058.64|22
1647337680000|2022-03-15 09:48:00|2059.39|2058.89|2059.14|2058.64|2059.39|2058.89|2059.14|2058.64|40
1647337690000|2022-03-15 09:48:10|2059.01|2058.51|2058.64|2058.14|2059.14|2058.64|2058.64|2058.14|52
1647337700000|2022-03-15 09:48:20|2058.76|2058.26|2059.01|2058.51|2059.14|2058.64|2058.64|2058.14|15
1647337710000|2022-03-15 09:48:30|2058.76|2058.26|2059.01|2058.51|2059.14|2058.64|2058.76|2058.26|68
1647337720000|2022-03-15 09:48:40|2059.14|2058.64|2059.14|2058.64|2059.39|2058.89|2059.14|2058.64|36
1647337730000|2022-03-15 09:48:50|2059.01|2058.51|2059.14|2058.64|2059.26|2058.76|2059.01|2058.51|46
1647337740000|2022-03-15 09:49:00|2058.89|2058.39|2059.14|2058.64|2059.14|2058.64|2058.89|2058.39|32
1647337750000|2022-03-15 09:49:10|2059.01|2058.51|2058.89|2058.39|2059.39|2058.89|2058.89|2058.39|52
1647337760000|2022-03-15 09:49:20|2059.01|2058.51|2058.76|2058.26|2059.01|2058.51|2058.76|2058.26|43
1647337770000|2022-03-15 09:49:30|2058.64|2058.14|2059.01|2058.51|2059.01|2058.51|2058.64|2058.14|26
1647337780000|2022-03-15 09:49:40|2058.89|2058.39|2059.14|2058.64|2059.26|2058.76|2058.89|2058.39|40
1647337790000|2022-03-15 09:49:50|2059.01|2058.51|2059.14|2058.64|2059.14|2058.64|2058.64|2058.14|30
1647337800000|2022-03-15 09:50:00|2059.01|2058.51|2058.76|2058.26|2059.39|2058.89|2058.76|2058.26|35
1647337810000|2022-03-15 09:50:10|2058.64|2058.14|2058.89|2058.39|2058.89|2058.39|2058.64|2058.14|2110
1647337820000|2022-03-15 09:50:20|2059.01|2058.51|2059.01|2058.51|2059.14|2058.64|2058.89|2058.39|17
1647337830000|2022-03-15 09:50:30|2059.14|2058.64|2059.14|2058.64|2059.14|2058.64|2058.89|2058.39|64
1647337840000|2022-03-15 09:50:40|2059.01|2058.51|2058.76|2058.26|2059.14|2058.64|2058.64|2058.14|32
1647337850000|2022-03-15 09:50:50|2058.89|2058.39|2059.01|2058.51|2059.14|2058.64|2058.76|2058.26|43
1647337860000|2022-03-15 09:51:00|2058.89|2058.39|2058.51|2058.01|2059.14|2058.64|2058.14|2057.64|43
1647337870000|2022-03-15 09:51:10|2058.39|2057.89|2058.26|2057.76|2058.64|2058.14|2058.26|2057.76|2030
1647337880000|2022-03-15 09:51:20|2058.14|2057.64|2058.39|2057.89|2058.39|2057.89|2058.01|2057.51|49
1647337890000|2022-03-15 09:51:30|2058.26|2057.76|2058.26|2057.76|2058.51|2058.01|2058.14|2057.64|44
1647337900000|2022-03-15 09:51:40|2058.39|2057.89|2058.51|2058.01|2058.51|2058.01|2058.26|2057.76|95
1647337910000|2022-03-15 09:51:50|2058.64|2058.14|2058.76|2058.26|2058.76|2058.26|2058.51|2058.01|69
1647337920000|2022-03-15 09:52:00|2058.89|2058.39|2058.76|2058.26|2059.14|2058.64|2058.64|2058.14|31
1647337930000|2022-03-15 09:52:10|2058.89|2058.39|2059.14|2058.64|2059.14|2058.64|2058.76|2058.26|31
1647337940000|2022-03-15 09:52:20|2059.01|2058.51|2058.89|2058.39|2059.14|2058.64|2058.89|2058.39|12
1647337950000|2022-03-15 09:52:30|2059.14|2058.64|2058.51|2058.01|2059.14|2058.64|2058.51|2058.01|62
1647337960000|2022-03-15 09:52:40|2058.39|2057.89|2058.51|2058.01|2058.51|2058.01|2058.39|2057.89|345
1647337970000|2022-03-15 09:52:50|2058.39|2057.89|2058.14|2057.64|2058.51|2058.01|2057.89|2057.39|38
1647337980000|2022-03-15 09:53:00|2058.26|2057.76|2058.39|2057.89|2058.51|2058.01|2058.14|2057.64|42
1647337990000|2022-03-15 09:53:10|2058.51|2058.01|2057.76|2057.26|2058.51|2058.01|2057.76|2057.26|33
1647338000000|2022-03-15 09:53:20|2057.89|2057.39|2058.14|2057.64|2058.14|2057.64|2057.76|2057.26|50
1647338010000|2022-03-15 09:53:30|2058.01|2057.51|2057.89|2057.39|2058.14|2057.64|2057.76|2057.26|49
1647338020000|2022-03-15 09:53:40|2058.01|2057.51|2057.89|2057.39|2058.14|2057.64|2057.76|2057.26|19
1647338030000|2022-03-15 09:53:50|2058.01|2057.51|2057.64|2057.14|2058.01|2057.51|2057.64|2057.14|41
1647338040000|2022-03-15 09:54:00|2057.76|2057.26|2057.14|2056.64|2057.76|2057.26|2056.89|2056.39|77
1647338050000|2022-03-15 09:54:10|2057.01|2056.51|2056.39|2055.89|2057.01|2056.51|2055.89|2055.39|94
1647338060000|2022-03-15 09:54:20|2056.64|2056.14|2056.64|2056.14|2056.64|2056.14|2056.14|2055.64|70
1647338070000|2022-03-15 09:54:30|2056.51|2056.01|2056.26|2055.76|2056.64|2056.14|2056.14|2055.64|27
1647338080000|2022-03-15 09:54:40|2056.01|2055.51|2056.26|2055.76|2056.39|2055.89|2056.01|2055.51|28
1647338090000|2022-03-15 09:54:50|2056.14|2055.64|2055.89|2055.39|2056.39|2055.89|2055.89|2055.39|31
1647338100000|2022-03-15 09:55:00|2056.01|2055.51|2056.14|2055.64|2056.26|2055.76|2055.89|2055.39|58
1647338110000|2022-03-15 09:55:10|2056.01|2055.51|2055.39|2054.89|2056.14|2055.64|2055.39|2054.89|48
1647338120000|2022-03-15 09:55:20|2055.51|2055.01|2055.89|2055.39|2055.89|2055.39|2055.39|2054.89|18
1647338130000|2022-03-15 09:55:30|2056.14|2055.64|2055.76|2055.26|2056.26|2055.76|2055.39|2054.89|62
1647338140000|2022-03-15 09:55:40|2055.64|2055.14|2054.64|2054.14|2055.89|2055.39|2054.14|2053.64|162
1647338150000|2022-03-15 09:55:50|2054.76|2054.26|2054.01|2053.51|2054.89|2054.39|2054.01|2053.51|97
1647338160000|2022-03-15 09:56:00|2053.89|2053.39|2053.26|2052.76|2054.01|2053.51|2053.14|2052.64|119
1647338170000|2022-03-15 09:56:10|2053.14|2052.64|2054.14|2053.64|2054.51|2054.01|2053.14|2052.64|100
1647338180000|2022-03-15 09:56:20|2054.26|2053.76|2054.14|2053.64|2054.39|2053.89|2054.14|2053.64|15
1647338190000|2022-03-15 09:56:30|2054.26|2053.76|2054.51|2054.01|2054.64|2054.14|2054.26|2053.76|39
1647338200000|2022-03-15 09:56:40|2054.64|2054.14|2055.76|2055.26|2055.89|2055.39|2054.64|2054.14|33
1647338210000|2022-03-15 09:56:50|2055.89|2055.39|2055.76|2055.26|2055.89|2055.39|2055.76|2055.26|23
1647338220000|2022-03-15 09:57:00|2055.89|2055.39|2055.76|2055.26|2055.89|2055.39|2055.51|2055.01|26
1647338230000|2022-03-15 09:57:10|2055.89|2055.39|2056.64|2056.14|2056.76|2056.26|2055.89|2055.39|53
1647338240000|2022-03-15 09:57:20|2056.51|2056.01|2056.51|2056.01|2056.64|2056.14|2056.26|2055.76|45
1647338250000|2022-03-15 09:57:30|2056.64|2056.14|2056.51|2056.01|2056.64|2056.14|2056.14|2055.64|30
1647338260000|2022-03-15 09:57:40|2056.39|2055.89|2056.76|2056.26|2056.89|2056.39|2056.14|2055.64|61
1647338270000|2022-03-15 09:57:50|2056.89|2056.39|2056.51|2056.01|2056.89|2056.39|2056.51|2056.01|20
1647338280000|2022-03-15 09:58:00|2056.64|2056.14|2056.39|2055.89|2056.64|2056.14|2056.39|2055.89|48
1647338290000|2022-03-15 09:58:10|2056.26|2055.76|2057.26|2056.76|2057.51|2057.01|2056.26|2055.76|88
1647338300000|2022-03-15 09:58:20|2057.14|2056.64|2057.26|2056.76|2057.26|2056.76|2057.01|2056.51|25
1647338310000|2022-03-15 09:58:30|2057.14|2056.64|2056.89|2056.39|2057.26|2056.76|2056.89|2056.39|6
1647338320000|2022-03-15 09:58:40|2056.76|2056.26|2056.01|2055.51|2056.76|2056.26|2055.89|2055.39|66
1647338330000|2022-03-15 09:58:50|2055.89|2055.39|2055.26|2054.76|2055.89|2055.39|2055.14|2054.64|79
1647338340000|2022-03-15 09:59:00|2055.14|2054.64|2054.26|2053.76|2055.39|2054.89|2054.26|2053.76|47
1647338350000|2022-03-15 09:59:10|2054.14|2053.64|2054.01|2053.51|2054.51|2054.01|2053.89|2053.39|45
1647338360000|2022-03-15 09:59:20|2053.89|2053.39|2054.14|2053.64|2054.14|2053.64|2053.76|2053.26|34
1647338370000|2022-03-15 09:59:30|2054.26|2053.76|2054.39|2053.89|2054.51|2054.01|2054.26|2053.76|53
1647338380000|2022-03-15 09:59:40|2054.51|2054.01|2054.51|2054.01|2054.64|2054.14|2054.51|2054.01|19
1647338390000|2022-03-15 09:59:50|2054.64|2054.14|2055.26|2054.76|2055.39|2054.89|2054.64|2054.14|158
1647338400000|2022-03-15 10:00:00|2055.39|2054.89|2056.64|2056.14|2056.64|2056.14|2055.39|2054.89|37
1647338410000|2022-03-15 10:00:10|2056.76|2056.26|2056.64|2056.14|2057.01|2056.51|2056.64|2056.14|42
1647338420000|2022-03-15 10:00:20|2056.39|2055.89|2056.14|2055.64|2056.51|2056.01|2055.89|2055.39|47
1647338430000|2022-03-15 10:00:30|2056.26|2055.76|2056.26|2055.76|2056.64|2056.14|2056.26|2055.76|39
1647338440000|2022-03-15 10:00:40|2056.39|2055.89|2055.76|2055.26|2056.64|2056.14|2055.64|2055.14|17
1647338450000|2022-03-15 10:00:50|2055.64|2055.14|2056.39|2055.89|2056.64|2056.14|2055.64|2055.14|81
1647338460000|2022-03-15 10:01:00|2056.14|2055.64|2055.51|2055.01|2056.39|2055.89|2055.26|2054.76|125
1647338470000|2022-03-15 10:01:10|2055.64|2055.14|2055.14|2054.64|2055.89|2055.39|2054.76|2054.26|128
1647338480000|2022-03-15 10:01:20|2055.01|2054.51|2054.39|2053.89|2055.14|2054.64|2054.39|2053.89|70
1647338490000|2022-03-15 10:01:30|2054.26|2053.76|2054.39|2053.89|2054.89|2054.39|2054.14|2053.64|47
1647338500000|2022-03-15 10:01:40|2054.14|2053.64|2053.89|2053.39|2054.14|2053.64|2053.76|2053.26|55
1647338510000|2022-03-15 10:01:50|2054.01|2053.51|2054.14|2053.64|2054.39|2053.89|2053.89|2053.39|23
1647338520000|2022-03-15 10:02:00|2054.26|2053.76|2054.26|2053.76|2054.26|2053.76|2053.51|2053.01|76
1647338530000|2022-03-15 10:02:10|2054.39|2053.89|2054.14|2053.64|2054.51|2054.01|2054.01|2053.51|64
1647338540000|2022-03-15 10:02:20|2054.01|2053.51|2054.01|2053.51|2054.26|2053.76|2053.89|2053.39|27
1647338550000|2022-03-15 10:02:30|2054.26|2053.76|2054.39|2053.89|2054.51|2054.01|2054.26|2053.76|87
1647338560000|2022-03-15 10:02:40|2054.26|2053.76|2054.14|2053.64|2054.51|2054.01|2054.14|2053.64|108
1647338570000|2022-03-15 10:02:50|2054.26|2053.76|2054.14|2053.64|2054.26|2053.76|2053.89|2053.39|72
1647338580000|2022-03-15 10:03:00|2054.26|2053.76|2054.39|2053.89|2054.51|2054.01|2053.89|2053.39|97
1647338590000|2022-03-15 10:03:10|2054.51|2054.01|2055.51|2055.01|2055.64|2055.14|2054.39|2053.89|159
1647338600000|2022-03-15 10:03:20|2055.39|2054.89|2055.26|2054.76|2055.51|2055.01|2055.14|2054.64|62
1647338610000|2022-03-15 10:03:30|2055.14|2054.64|2054.64|2054.14|2055.26|2054.76|2054.64|2054.14|41
1647338620000|2022-03-15 10:03:40|2054.76|2054.26|2054.76|2054.26|2054.89|2054.39|2054.39|2053.89|13
1647338630000|2022-03-15 10:03:50|2054.64|2054.14|2055.26|2054.76|2055.26|2054.76|2054.64|2054.14|10
1647338640000|2022-03-15 10:04:00|2055.39|2054.89|2055.51|2055.01|2056.01|2055.51|2055.26|2054.76|63
1647338650000|2022-03-15 10:04:10|2055.64|2055.14|2055.14|2054.64|2055.76|2055.26|2055.14|2054.64|21
1647338660000|2022-03-15 10:04:20|2055.01|2054.51|2054.64|2054.14|2055.26|2054.76|2054.51|2054.01|44
1647338670000|2022-03-15 10:04:30|2054.51|2054.01|2055.14|2054.64|2055.14|2054.64|2054.51|2054.01|40
1647338680000|2022-03-15 10:04:40|2055.01|2054.51|2054.89|2054.39|2055.26|2054.76|2054.89|2054.39|14
1647338690000|2022-03-15 10:04:50|2054.76|2054.26|2054.64|2054.14|2054.89|2054.39|2054.64|2054.14|41
1647338700000|2022-03-15 10:05:00|2054.76|2054.26|2054.51|2054.01|2054.89|2054.39|2054.39|2053.89|30
1647338710000|2022-03-15 10:05:10|2054.64|2054.14|2053.89|2053.39|2054.64|2054.14|2053.89|2053.39|40
1647338720000|2022-03-15 10:05:20|2053.76|2053.26|2053.64|2053.14|2053.76|2053.26|2053.64|2053.14|36
1647338730000|2022-03-15 10:05:30|2053.76|2053.26|2054.14|2053.64|2054.26|2053.76|2053.64|2053.14|32
1647338740000|2022-03-15 10:05:40|2054.01|2053.51|2055.89|2055.39|2056.14|2055.64|2054.01|2053.51|1056
1647338750000|2022-03-15 10:05:50|2056.01|2055.51|2056.01|2055.51|2056.51|2056.01|2055.89|2055.39|54
1647338760000|2022-03-15 10:06:00|2055.76|2055.26|2055.64|2055.14|2056.26|2055.76|2055.64|2055.14|44
1647338770000|2022-03-15 10:06:10|2055.51|2055.01|2056.14|2055.64|2056.14|2055.64|2055.51|2055.01|32
1647338780000|2022-03-15 10:06:20|2056.01|2055.51|2056.14|2055.64|2056.14|2055.64|2055.89|2055.39|8
1647338790000|2022-03-15 10:06:30|2055.89|2055.39|2055.39|2054.89|2055.89|2055.39|2055.39|2054.89|49
1647338800000|2022-03-15 10:06:40|2055.64|2055.14|2055.89|2055.39|2056.14|2055.64|2055.64|2055.14|28
1647338810000|2022-03-15 10:06:50|2055.76|2055.26|2056.01|2055.51|2056.14|2055.64|2055.76|2055.26|34
1647338820000|2022-03-15 10:07:00|2055.89|2055.39|2055.64|2055.14|2056.01|2055.51|2055.64|2055.14|11
1647338830000|2022-03-15 10:07:10|2055.76|2055.26|2055.51|2055.01|2055.76|2055.26|2055.39|2054.89|39
1647338840000|2022-03-15 10:07:20|2055.39|2054.89|2055.51|2055.01|2055.64|2055.14|2055.26|2054.76|19
1647338850000|2022-03-15 10:07:30|2055.64|2055.14|2055.64|2055.14|2055.64|2055.14|2055.51|2055.01|20
1647338860000|2022-03-15 10:07:40|2055.76|2055.26|2055.39|2054.89|2055.76|2055.26|2055.39|2054.89|45
1647338870000|2022-03-15 10:07:50|2055.51|2055.01|2055.76|2055.26|2055.76|2055.26|2055.39|2054.89|11
1647338880000|2022-03-15 10:08:00|2055.64|2055.14|2055.76|2055.26|2056.01|2055.51|2055.64|2055.14|53
1647338890000|2022-03-15 10:08:10|2055.64|2055.14|2055.76|2055.26|2055.89|2055.39|2055.51|2055.01|24
1647338900000|2022-03-15 10:08:20|2055.64|2055.14|2056.26|2055.76|2056.26|2055.76|2055.51|2055.01|106
1647338910000|2022-03-15 10:08:30|2056.39|2055.89|2056.39|2055.89|2056.39|2055.89|2056.01|2055.51|24
1647338920000|2022-03-15 10:08:40|2056.51|2056.01|2056.89|2056.39|2056.89|2056.39|2056.51|2056.01|27
1647338930000|2022-03-15 10:08:50|2056.76|2056.26|2057.39|2056.89|2057.39|2056.89|2056.76|2056.26|48
1647338940000|2022-03-15 10:09:00|2057.51|2057.01|2057.64|2057.14|2057.64|2057.14|2057.14|2056.64|41
1647338950000|2022-03-15 10:09:10|2057.76|2057.26|2057.26|2056.76|2057.89|2057.39|2057.14|2056.64|22
1647338960000|2022-03-15 10:09:20|2057.14|2056.64|2056.89|2056.39|2057.14|2056.64|2056.89|2056.39|29
1647338970000|2022-03-15 10:09:30|2057.01|2056.51|2057.14|2056.64|2057.14|2056.64|2056.76|2056.26|37
1647338980000|2022-03-15 10:09:40|2057.01|2056.51|2057.26|2056.76|2057.39|2056.89|2057.01|2056.51|24
1647338990000|2022-03-15 10:09:50|2057.14|2056.64|2056.89|2056.39|2057.39|2056.89|2056.76|2056.26|32
1647339000000|2022-03-15 10:10:00|2056.76|2056.26|2056.76|2056.26|2057.01|2056.51|2056.39|2055.89|20
1647339010000|2022-03-15 10:10:10|2056.89|2056.39|2057.14|2056.64|2057.14|2056.64|2056.89|2056.39|22
1647339020000|2022-03-15 10:10:20|2057.26|2056.76|2057.39|2056.89|2057.64|2057.14|2057.26|2056.76|10
1647339030000|2022-03-15 10:10:30|2057.51|2057.01|2057.89|2057.39|2058.39|2057.89|2057.51|2057.01|55
1647339040000|2022-03-15 10:10:40|2057.76|2057.26|2057.89|2057.39|2058.01|2057.51|2057.76|2057.26|16
1647339050000|2022-03-15 10:10:50|2058.01|2057.51|2058.14|2057.64|2058.14|2057.64|2057.76|2057.26|45
1647339060000|2022-03-15 10:11:00|2058.01|2057.51|2057.64|2057.14|2058.14|2057.64|2057.64|2057.14|10
1647339070000|2022-03-15 10:11:10|2057.76|2057.26|2057.64|2057.14|2057.76|2057.26|2057.64|2057.14|61
1647339080000|2022-03-15 10:11:20|2057.51|2057.01|2057.14|2056.64|2057.51|2057.01|2057.14|2056.64|29
1647339090000|2022-03-15 10:11:30|2057.26|2056.76|2057.64|2057.14|2057.64|2057.14|2057.14|2056.64|34
1647339100000|2022-03-15 10:11:40|2057.76|2057.26|2058.26|2057.76|2058.26|2057.76|2057.76|2057.26|33
1647339110000|2022-03-15 10:11:50|2058.14|2057.64|2057.89|2057.39|2058.14|2057.64|2057.89|2057.39|34
1647339120000|2022-03-15 10:12:00|2058.01|2057.51|2058.39|2057.89|2058.64|2058.14|2058.01|2057.51|44
1647339130000|2022-03-15 10:12:10|2058.51|2058.01|2058.39|2057.89|2058.51|2058.01|2058.14|2057.64|46
1647339140000|2022-03-15 10:12:20|2058.26|2057.76|2058.39|2057.89|2058.51|2058.01|2058.26|2057.76|34
1647339150000|2022-03-15 10:12:30|2058.26|2057.76|2058.26|2057.76|2058.26|2057.76|2058.14|2057.64|13
1647339160000|2022-03-15 10:12:40|2058.39|2057.89|2058.39|2057.89|2058.64|2058.14|2058.39|2057.89|130
1647339170000|2022-03-15 10:12:50|2058.51|2058.01|2059.39|2058.89|2059.64|2059.14|2058.51|2058.01|61
1647339180000|2022-03-15 10:13:00|2059.26|2058.76|2059.51|2059.01|2059.64|2059.14|2059.26|2058.76|23
1647339190000|2022-03-15 10:13:10|2059.39|2058.89|2059.51|2059.01|2059.89|2059.39|2059.39|2058.89|137
1647339200000|2022-03-15 10:13:20|2059.39|2058.89|2059.51|2059.01|2059.64|2059.14|2059.39|2058.89|20
1647339210000|2022-03-15 10:13:30|2059.39|2058.89|2059.39|2058.89|2059.64|2059.14|2059.39|2058.89|2233
1647339220000|2022-03-15 10:13:40|2059.51|2059.01|2059.51|2059.01|2059.64|2059.14|2059.14|2058.64|55
1647339230000|2022-03-15 10:13:50|2059.39|2058.89|2059.64|2059.14|2059.64|2059.14|2059.39|2058.89|5
1647339240000|2022-03-15 10:14:00|2059.51|2059.01|2059.76|2059.26|2059.89|2059.39|2059.39|2058.89|43
1647339250000|2022-03-15 10:14:10|2059.89|2059.39|2060.64|2060.14|2060.64|2060.14|2059.64|2059.14|96
1647339260000|2022-03-15 10:14:20|2060.76|2060.26|2060.51|2060.01|2061.01|2060.51|2060.51|2060.01|88
1647339270000|2022-03-15 10:14:30|2060.64|2060.14|2060.39|2059.89|2060.76|2060.26|2060.14|2059.64|30
1647339280000|2022-03-15 10:14:40|2060.51|2060.01|2061.14|2060.64|2061.26|2060.76|2060.51|2060.01|37
1647339290000|2022-03-15 10:14:50|2061.01|2060.51|2060.89|2060.39|2061.14|2060.64|2060.89|2060.39|13
1647339300000|2022-03-15 10:15:00|2061.01|2060.51|2061.76|2061.26|2061.76|2061.26|2060.89|2060.39|54
1647339310000|2022-03-15 10:15:10|2061.89|2061.39|2061.39|2060.89|2061.89|2061.39|2061.39|2060.89|119
1647339320000|2022-03-15 10:15:20|2061.26|2060.76|2061.51|2061.01|2061.64|2061.14|2061.14|2060.64|83
1647339330000|2022-03-15 10:15:30|2061.64|2061.14|2061.64|2061.14|2061.76|2061.26|2061.39|2060.89|56
1647339340000|2022-03-15 10:15:40|2061.89|2061.39|2061.64|2061.14|2061.89|2061.39|2061.51|2061.01|76
1647339350000|2022-03-15 10:15:50|2061.89|2061.39|2061.51|2061.01|2061.89|2061.39|2061.51|2061.01|28
1647339360000|2022-03-15 10:16:00|2061.39|2060.89|2061.89|2061.39|2061.89|2061.39|2061.39|2060.89|39
1647339370000|2022-03-15 10:16:10|2061.76|2061.26|2061.76|2061.26|2061.89|2061.39|2061.64|2061.14|153
1647339380000|2022-03-15 10:16:20|2061.64|2061.14|2061.39|2060.89|2061.64|2061.14|2061.39|2060.89|21
1647339390000|2022-03-15 10:16:30|2061.26|2060.76|2061.26|2060.76|2061.39|2060.89|2061.14|2060.64|20
1647339400000|2022-03-15 10:16:40|2061.39|2060.89|2061.51|2061.01|2061.51|2061.01|2061.14|2060.64|25
1647339410000|2022-03-15 10:16:50|2061.64|2061.14|2061.14|2060.64|2061.64|2061.14|2061.14|2060.64|32
1647339420000|2022-03-15 10:17:00|2060.89|2060.39|2060.89|2060.39|2061.01|2060.51|2060.76|2060.26|78
1647339430000|2022-03-15 10:17:10|2061.01|2060.51|2060.51|2060.01|2061.14|2060.64|2060.39|2059.89|51
1647339440000|2022-03-15 10:17:20|2060.64|2060.14|2060.89|2060.39|2060.89|2060.39|2060.39|2059.89|23
1647339450000|2022-03-15 10:17:30|2060.64|2060.14|2060.14|2059.64|2060.64|2060.14|2060.14|2059.64|35
1647339460000|2022-03-15 10:17:40|2060.39|2059.89|2059.76|2059.26|2060.39|2059.89|2059.76|2059.26|61
1647339470000|2022-03-15 10:17:50|2059.89|2059.39|2060.26|2059.76|2060.39|2059.89|2059.89|2059.39|11
1647339480000|2022-03-15 10:18:00|2060.39|2059.89|2060.01|2059.51|2060.64|2060.14|2060.01|2059.51|73
1647339490000|2022-03-15 10:18:10|2059.89|2059.39|2059.64|2059.14|2060.14|2059.64|2059.64|2059.14|74
1647339500000|2022-03-15 10:18:20|2059.76|2059.26|2059.76|2059.26|2059.76|2059.26|2059.64|2059.14|28
1647339510000|2022-03-15 10:18:30|2059.89|2059.39|2060.01|2059.51|2060.14|2059.64|2059.89|2059.39|24
1647339520000|2022-03-15 10:18:40|2059.89|2059.39|2060.14|2059.64|2060.14|2059.64|2059.89|2059.39|19
1647339530000|2022-03-15 10:18:50|2060.01|2059.51|2060.01|2059.51|2060.14|2059.64|2060.01|2059.51|16
1647339540000|2022-03-15 10:19:00|2060.14|2059.64|2059.39|2058.89|2060.14|2059.64|2059.39|2058.89|43
1647339550000|2022-03-15 10:19:10|2059.64|2059.14|2059.64|2059.14|2059.89|2059.39|2059.51|2059.01|40
1647339560000|2022-03-15 10:19:20|2059.51|2059.01|2059.76|2059.26|2059.89|2059.39|2059.39|2058.89|31
1647339570000|2022-03-15 10:19:30|2059.89|2059.39|2060.14|2059.64|2060.26|2059.76|2059.76|2059.26|51
1647339580000|2022-03-15 10:19:40|2060.26|2059.76|2060.39|2059.89|2060.51|2060.01|2060.26|2059.76|11
1647339590000|2022-03-15 10:19:50|2060.51|2060.01|2060.51|2060.01|2060.89|2060.39|2060.39|2059.89|60
1647339600000|2022-03-15 10:20:00|2060.64|2060.14|2060.64|2060.14|2060.89|2060.39|2060.51|2060.01|30
1647339610000|2022-03-15 10:20:10|2060.76|2060.26|2060.64|2060.14|2060.76|2060.26|2060.39|2059.89|31
1647339620000|2022-03-15 10:20:20|2060.51|2060.01|2060.89|2060.39|2060.89|2060.39|2060.51|2060.01|35
1647339630000|2022-03-15 10:20:30|2060.76|2060.26|2060.76|2060.26|2061.14|2060.64|2060.64|2060.14|47
1647339640000|2022-03-15 10:20:40|2060.64|2060.14|2061.14|2060.64|2061.14|2060.64|2060.64|2060.14|43
1647339650000|2022-03-15 10:20:50|2061.01|2060.51|2061.64|2061.14|2061.64|2061.14|2060.89|2060.39|21
1647339660000|2022-03-15 10:21:00|2061.51|2061.01|2062.01|2061.51|2062.14|2061.64|2061.51|2061.01|22
1647339670000|2022-03-15 10:21:10|2062.14|2061.64|2062.39|2061.89|2062.39|2061.89|2061.89|2061.39|33
1647339680000|2022-03-15 10:21:20|2062.14|2061.64|2062.01|2061.51|2062.26|2061.76|2061.89|2061.39|44
1647339690000|2022-03-15 10:21:30|2061.89|2061.39|2062.14|2061.64|2062.51|2062.01|2061.89|2061.39|55
1647339700000|2022-03-15 10:21:40|2062.01|2061.51|2061.64|2061.14|2062.01|2061.51|2061.64|2061.14|23
1647339710000|2022-03-15 10:21:50|2061.51|2061.01|2061.14|2060.64|2061.51|2061.01|2061.01|2060.51|392
1647339720000|2022-03-15 10:22:00|2061.26|2060.76|2061.64|2061.14|2061.89|2061.39|2061.26|2060.76|84
1647339730000|2022-03-15 10:22:10|2062.26|2061.76|2062.76|2062.26|2062.89|2062.39|2062.26|2061.76|81
1647339740000|2022-03-15 10:22:20|2062.89|2062.39|2063.64|2063.14|2063.76|2063.26|2062.89|2062.39|66
1647339750000|2022-03-15 10:22:30|2063.76|2063.26|2064.01|2063.51|2064.01|2063.51|2063.64|2063.14|10
1647339760000|2022-03-15 10:22:40|2063.89|2063.39|2063.64|2063.14|2063.89|2063.39|2063.51|2063.01|41
1647339770000|2022-03-15 10:22:50|2063.51|2063.01|2063.39|2062.89|2063.64|2063.14|2063.26|2062.76|60
1647339780000|2022-03-15 10:23:00|2063.26|2062.76|2063.26|2062.76|2063.76|2063.26|2063.14|2062.64|16
1647339790000|2022-03-15 10:23:10|2063.14|2062.64|2063.01|2062.51|2063.14|2062.64|2062.89|2062.39|43
1647339800000|2022-03-15 10:23:20|2062.89|2062.39|2063.51|2063.01|2063.64|2063.14|2062.89|2062.39|20
1647339810000|2022-03-15 10:23:30|2063.64|2063.14|2063.89|2063.39|2063.89|2063.39|2063.51|2063.01|42
1647339820000|2022-03-15 10:23:40|2064.01|2063.51|2063.26|2062.76|2064.01|2063.51|2063.14|2062.64|42
1647339830000|2022-03-15 10:23:50|2063.39|2062.89|2063.14|2062.64|2063.39|2062.89|2062.39|2061.89|95
1647339840000|2022-03-15 10:24:00|2063.01|2062.51|2063.14|2062.64|2063.39|2062.89|2062.89|2062.39|50
1647339850000|2022-03-15 10:24:10|2063.26|2062.76|2063.14|2062.64|2063.51|2063.01|2063.14|2062.64|28
1647339860000|2022-03-15 10:24:20|2063.26|2062.76|2063.14|2062.64|2063.39|2062.89|2063.14|2062.64|50
1647339870000|2022-03-15 10:24:30|||||||||11
1647339880000|2022-03-15 10:24:40|2062.89|2062.39|2062.89|2062.39|2063.14|2062.64|2062.76|2062.26|48
1647339890000|2022-03-15 10:24:50|2062.76|2062.26|2063.01|2062.51|2063.14|2062.64|2062.76|2062.26|16
1647339900000|2022-03-15 10:25:00|2062.89|2062.39|2062.39|2061.89|2063.01|2062.51|2062.14|2061.64|47
1647339910000|2022-03-15 10:25:10|2062.64|2062.14|2063.26|2062.76|2063.39|2062.89|2062.64|2062.14|80
1647339920000|2022-03-15 10:25:20|2063.14|2062.64|2063.51|2063.01|2063.64|2063.14|2063.14|2062.64|46
1647339930000|2022-03-15 10:25:30|2063.39|2062.89|2063.39|2062.89|2063.64|2063.14|2063.39|2062.89|11
1647339940000|2022-03-15 10:25:40|2063.26|2062.76|2063.39|2062.89|2063.39|2062.89|2063.14|2062.64|37
1647339950000|2022-03-15 10:25:50|2063.26|2062.76|2063.14|2062.64|2063.64|2063.14|2063.14|2062.64|3553
1647339960000|2022-03-15 10:26:00|2063.01|2062.51|2062.64|2062.14|2063.01|2062.51|2062.64|2062.14|32
1647339970000|2022-03-15 10:26:10|2062.76|2062.26|2063.14|2062.64|2063.39|2062.89|2062.76|2062.26|27
1647339980000|2022-03-15 10:26:20|2063.01|2062.51|2063.01|2062.51|2063.39|2062.89|2062.89|2062.39|48
1647339990000|2022-03-15 10:26:30|2063.14|2062.64|2062.89|2062.39|2063.14|2062.64|2062.89|2062.39|20
1647340000000|2022-03-15 10:26:40|2063.01|2062.51|2062.76|2062.26|2063.14|2062.64|2062.76|2062.26|38
1647340010000|2022-03-15 10:26:50|2062.64|2062.14|2062.89|2062.39|2062.89|2062.39|2062.64|2062.14|10
1647340020000|2022-03-15 10:27:00|2062.76|2062.26|2062.64|2062.14|2062.76|2062.26|2062.39|2061.89|72
1647340030000|2022-03-15 10:27:10|2062.51|2062.01|2062.64|2062.14|2062.89|2062.39|2062.51|2062.01|18
1647340040000|2022-03-15 10:27:20|2062.76|2062.26|2062.64|2062.14|2062.89|2062.39|2062.64|2062.14|15
1647340050000|2022-03-15 10:27:30|2062.76|2062.26|2062.39|2061.89|2062.89|2062.39|2062.39|2061.89|15
1647340060000|2022-03-15 10:27:40|2062.51|2062.01|2062.64|2062.14|2062.64|2062.14|2062.26|2061.76|23
1647340070000|2022-03-15 10:27:50|2062.51|2062.01|2062.39|2061.89|2062.64|2062.14|2062.39|2061.89|44
1647340080000|2022-03-15 10:28:00|2062.51|2062.01|2062.89|2062.39|2063.01|2062.51|2062.39|2061.89|50
1647340090000|2022-03-15 10:28:10|2063.01|2062.51|2062.89|2062.39|2063.14|2062.64|2062.89|2062.39|45
1647340100000|2022-03-15 10:28:20|2062.64|2062.14|2062.89|2062.39|2063.01|2062.51|2062.64|2062.14|50
1647340110000|2022-03-15 10:28:30|2062.76|2062.26|2062.89|2062.39|2062.89|2062.39|2062.39|2061.89|37
1647340120000|2022-03-15 10:28:40|2062.76|2062.26|2062.64|2062.14|2062.76|2062.26|2062.39|2061.89|27
1647340130000|2022-03-15 10:28:50|2062.51|2062.01|2062.64|2062.14|2062.64|2062.14|2062.14|2061.64|40
1647340140000|2022-03-15 10:29:00|2062.39|2061.89|2063.14|2062.64|2063.14|2062.64|2062.26|2061.76|91
1647340150000|2022-03-15 10:29:10|2063.01|2062.51|2063.14|2062.64|2063.14|2062.64|2063.01|2062.51|27
1647340160000|2022-03-15 10:29:20|2063.01|2062.51|2063.89|2063.39|2063.89|2063.39|2063.01|2062.51|49
1647340170000|2022-03-15 10:29:30|2063.76|2063.26|2063.89|2063.39|2063.89|2063.39|2063.64|2063.14|31
1647340180000|2022-03-15 10:29:40|2063.64|2063.14|2063.39|2062.89|2063.64|2063.14|2063.39|2062.89|68
1647340190000|2022-03-15 10:29:50|2063.26|2062.76|2063.14|2062.64|2063.26|2062.76|2062.89|2062.39|70
1647340200000|2022-03-15 10:30:00|2063.01|2062.51|2063.39|2062.89|2064.14|2063.64|2063.01|2062.51|60
1647340210000|2022-03-15 10:30:10|2063.51|2063.01|2064.01|2063.51|2064.14|2063.64|2063.39|2062.89|91
1647340220000|2022-03-15 10:30:20|2064.14|2063.64|2064.01|2063.51|2064.26|2063.76|2063.89|2063.39|27
1647340230000|2022-03-15 10:30:30|2064.14|2063.64|2063.64|2063.14|2064.14|2063.64|2063.64|2063.14|23
1647340240000|2022-03-15 10:30:40|2063.51|2063.01|2063.64|2063.14|2063.64|2063.14|2063.39|2062.89|35
1647340250000|2022-03-15 10:30:50|2063.89|2063.39|2064.39|2063.89|2064.39|2063.89|2063.89|2063.39|73
1647340260000|2022-03-15 10:31:00|2064.51|2064.01|2064.64|2064.14|2064.64|2064.14|2064.39|2063.89|33
1647340270000|2022-03-15 10:31:10|2064.51|2064.01|2064.14|2063.64|2064.51|2064.01|2064.14|2063.64|34
1647340280000|2022-03-15 10:31:20|2064.26|2063.76|2064.14|2063.64|2064.26|2063.76|2064.14|2063.64|65
1647340290000|2022-03-15 10:31:30|2063.89|2063.39|2064.14|2063.64|2064.14|2063.64|2063.89|2063.39|160
1647340300000|2022-03-15 10:31:40|2064.26|2063.76|2064.01|2063.51|2064.26|2063.76|2064.01|2063.51|96
1647340310000|2022-03-15 10:31:50|2064.14|2063.64|2064.14|2063.64|2064.14|2063.64|2064.14|2063.64|11
1647340320000|2022-03-15 10:32:00|2064.26|2063.76|2064.39|2063.89|2064.39|2063.89|2064.14|2063.64|90
1647340330000|2022-03-15 10:32:10|2064.64|2064.14|2064.64|2064.14|2064.89|2064.39|2064.51|2064.01|102
1647340340000|2022-03-15 10:32:20|2064.39|2063.89|2064.64|2064.14|2064.64|2064.14|2064.39|2063.89|37
1647340350000|2022-03-15 10:32:30|2064.51|2064.01|2064.51|2064.01|2064.64|2064.14|2064.39|2063.89|26
1647340360000|2022-03-15 10:32:40|2064.64|2064.14|2064.39|2063.89|2064.64|2064.14|2064.39|2063.89|24
1647340370000|2022-03-15 10:32:50|2064.51|2064.01|2064.64|2064.14|2064.64|2064.14|2064.39|2063.89|25
1647340380000|2022-03-15 10:33:00|2064.51|2064.01|2064.39|2063.89|2064.64|2064.14|2064.39|2063.89|26
1647340390000|2022-03-15 10:33:10|2064.14|2063.64|2064.39|2063.89|2064.39|2063.89|2064.14|2063.64|19
1647340400000|2022-03-15 10:33:20|2064.14|2063.64|2063.89|2063.39|2064.26|2063.76|2063.89|2063.39|49
1647340410000|2022-03-15 10:33:30|2064.14|2063.64|2064.01|2063.51|2064.14|2063.64|2063.89|2063.39|36
1647340420000|2022-03-15 10:33:40|2064.14|2063.64|2064.14|2063.64|2064.39|2063.89|2064.14|2063.64|2341
1647340430000|2022-03-15 10:33:50|2064.26|2063.76|2064.01|2063.51|2064.39|2063.89|2063.89|2063.39|19
1647340440000|2022-03-15 10:34:00|2063.89|2063.39|2064.39|2063.89|2064.39|2063.89|2063.89|2063.39|35
1647340450000|2022-03-15 10:34:10|2064.51|2064.01|2064.64|2064.14|2064.89|2064.39|2064.39|2063.89|20
1647340460000|2022-03-15 10:34:20|2064.51|2064.01|2064.51|2064.01|2064.64|2064.14|2064.39|2063.89|12
1647340470000|2022-03-15 10:34:30|2064.64|2064.14|2064.64|2064.14|2064.64|2064.14|2064.39|2063.89|21
1647340480000|2022-03-15 10:34:40|2064.51|2064.01|2064.89|2064.39|2064.89|2064.39|2064.51|2064.01|49
1647340490000|2022-03-15 10:34:50|2065.01|2064.51|2064.64|2064.14|2065.01|2064.51|2064.64|2064.14|50
1647340500000|2022-03-15 10:35:00|2064.51|2064.01|2064.89|2064.39|2065.01|2064.51|2064.39|2063.89|93
1647340510000|2022-03-15 10:35:10|2064.76|2064.26|2064.89|2064.39|2065.14|2064.64|2064.76|2064.26|20
1647340520000|2022-03-15 10:35:20|2065.14|2064.64|2065.14|2064.64|2065.14|2064.64|2065.14|2064.64|14
1647340530000|2022-03-15 10:35:30|2065.26|2064.76|2065.64|2065.14|2065.64|2065.14|2065.26|2064.76|53
1647340540000|2022-03-15 10:35:40|2065.51|2065.01|2065.64|2065.14|2065.89|2065.39|2065.51|2065.01|29
1647340550000|2022-03-15 10:35:50|2065.76|2065.26|2065.89|2065.39|2065.89|2065.39|2065.64|2065.14|32
1647340560000|2022-03-15 10:36:00|2066.01|2065.51|2066.14|2065.64|2066.14|2065.64|2065.89|2065.39|38
1647340570000|2022-03-15 10:36:10|2065.89|2065.39|2065.39|2064.89|2066.26|2065.76|2065.39|2064.89|172
1647340580000|2022-03-15 10:36:20|2065.51|2065.01|2066.01|2065.51|2066.01|2065.51|2065.39|2064.89|48
1647340590000|2022-03-15 10:36:30|2066.14|2065.64|2065.64|2065.14|2066.14|2065.64|2065.64|2065.14|60
1647340600000|2022-03-15 10:36:40|||||||||45
1647340610000|2022-03-15 10:36:50|2065.51|2065.01|2065.39|2064.89|2065.64|2065.14|2065.39|2064.89|24
1647340620000|2022-03-15 10:37:00|2065.51|2065.01|2065.39|2064.89|2065.89|2065.39|2065.39|2064.89|98
1647340630000|2022-03-15 10:37:10|2065.64|2065.14|2065.39|2064.89|2065.64|2065.14|2065.39|2064.89|34
1647340640000|2022-03-15 10:37:20|2065.64|2065.14|2065.39|2064.89|2065.64|2065.14|2065.39|2064.89|58
1647340650000|2022-03-15 10:37:30|2065.51|2065.01|2065.89|2065.39|2065.89|2065.39|2065.51|2065.01|17
1647340660000|2022-03-15 10:37:40|2065.64|2065.14|2065.64|2065.14|2065.76|2065.26|2065.64|2065.14|16
1647340670000|2022-03-15 10:37:50|2065.76|2065.26|2065.51|2065.01|2065.89|2065.39|2065.39|2064.89|64
1647340680000|2022-03-15 10:38:00|2065.64|2065.14|2065.51|2065.01|2065.76|2065.26|2065.39|2064.89|32
1647340690000|2022-03-15 10:38:10|2065.39|2064.89|2065.76|2065.26|2065.89|2065.39|2065.39|2064.89|31
1647340700000|2022-03-15 10:38:20|2065.89|2065.39|2066.01|2065.51|2066.14|2065.64|2065.89|2065.39|38
1647340710000|2022-03-15 10:38:30|2066.14|2065.64|2065.89|2065.39|2066.39|2065.89|2065.64|2065.14|58
1647340720000|2022-03-15 10:38:40|2066.01|2065.51|2066.14|2065.64|2066.14|2065.64|2065.89|2065.39|25
1647340730000|2022-03-15 10:38:50|2066.01|2065.51|2065.89|2065.39|2066.01|2065.51|2065.89|2065.39|25
1647340740000|2022-03-15 10:39:00|||||||||11
1647340750000|2022-03-15 10:39:10|2065.64|2065.14|2065.89|2065.39|2065.89|2065.39|2065.64|2065.14|36
1647340760000|2022-03-15 10:39:20|2066.01|2065.51|2065.89|2065.39|2066.14|2065.64|2065.89|2065.39|12
1647340770000|2022-03-15 10:39:30|2065.64|2065.14|2065.89|2065.39|2065.89|2065.39|2065.64|2065.14|35
1647340780000|2022-03-15 10:39:40|2066.01|2065.51|2066.01|2065.51|2066.01|2065.51|2066.01|2065.51|25
1647340790000|2022-03-15 10:39:50|2066.14|2065.64|2065.51|2065.01|2066.14|2065.64|2065.39|2064.89|51
1647340800000|2022-03-15 10:40:00|2065.39|2064.89|2065.14|2064.64|2065.39|2064.89|2065.14|2064.64|24
1647340810000|2022-03-15 10:40:10|2065.01|2064.51|2065.39|2064.89|2065.39|2064.89|2065.01|2064.51|28
1647340820000|2022-03-15 10:40:20|2065.14|2064.64|2064.89|2064.39|2065.39|2064.89|2064.89|2064.39|71
1647340830000|2022-03-15 10:40:30|2065.14|2064.64|2064.89|2064.39|2065.14|2064.64|2064.89|2064.39|28
1647340840000|2022-03-15 10:40:40|2064.76|2064.26|2064.64|2064.14|2064.76|2064.26|2064.64|2064.14|41
1647340850000|2022-03-15 10:40:50|2064.51|2064.01|2064.51|2064.01|2064.64|2064.14|2064.39|2063.89|22
1647340860000|2022-03-15 10:41:00|2064.64|2064.14|2064.89|2064.39|2064.89|2064.39|2064.64|2064.14|56
1647340870000|2022-03-15 10:41:10|2064.64|2064.14|2064.64|2064.14|2064.89|2064.39|2064.64|2064.14|34
1647340880000|2022-03-15 10:41:20|2064.39|2063.89|2064.39|2063.89|2064.64|2064.14|2064.39|2063.89|45
1647340890000|2022-03-15 10:41:30|2064.26|2063.76|2064.64|2064.14|2064.64|2064.14|2064.14|2063.64|33
1647340900000|2022-03-15 10:41:40|2064.39|2063.89|2064.39|2063.89|2064.64|2064.14|2064.39|2063.89|45
1647340910000|2022-03-15 10:41:50|2064.51|2064.01|2064.51|2064.01|2064.51|2064.01|2064.39|2063.89|9
1647340920000|2022-03-15 10:42:00|2064.39|2063.89|2064.39|2063.89|2064.51|2064.01|2064.14|2063.64|70
1647340930000|2022-03-15 10:42:10|2064.64|2064.14|2064.64|2064.14|2064.89|2064.39|2064.64|2064.14|26
1647340940000|2022-03-15 10:42:20|2064.89|2064.39|2064.89|2064.39|2064.89|2064.39|2064.64|2064.14|15
1647340950000|2022-03-15 10:42:30|2065.14|2064.64|2064.89|2064.39|2065.14|2064.64|2064.89|2064.39|58
1647340960000|2022-03-15 10:42:40|2065.14|2064.64|2064.64|2064.14|2065.14|2064.64|2064.64|2064.14|51
1647340970000|2022-03-15 10:42:50|2064.76|2064.26|2064.64|2064.14|2064.89|2064.39|2064.64|2064.14|19
1647340980000|2022-03-15 10:43:00|2064.76|2064.26|2064.89|2064.39|2065.14|2064.64|2064.76|2064.26|25
1647340990000|2022-03-15 10:43:10|2064.64|2064.14|2064.64|2064.14|2064.89|2064.39|2064.64|2064.14|23
1647341000000|2022-03-15 10:43:20|2064.76|2064.26|2064.89|2064.39|2065.01|2064.51|2064.76|2064.26|36
1647341010000|2022-03-15 10:43:30|2064.76|2064.26|2064.89|2064.39|2065.14|2064.64|2064.76|2064.26|29
1647341020000|2022-03-15 10:43:40|2064.64|2064.14|2064.89|2064.39|2064.89|2064.39|2064.64|2064.14|13
1647341030000|2022-03-15 10:43:50|2064.76|2064.26|2064.39|2063.89|2064.76|2064.26|2064.39|2063.89|80
1647341040000|2022-03-15 10:44:00|2064.26|2063.76|2064.64|2064.14|2064.76|2064.26|2064.14|2063.64|28
1647341050000|2022-03-15 10:44:10|2064.76|2064.26|2064.76|2064.26|2065.14|2064.64|2064.76|2064.26|46
1647341060000|2022-03-15 10:44:20|2064.89|2064.39|2064.64|2064.14|2064.89|2064.39|2064.64|2064.14|4
1647341070000|2022-03-15 10:44:30|2064.51|2064.01|2064.39|2063.89|2064.64|2064.14|2064.39|2063.89|24
1647341080000|2022-03-15 10:44:40|2064.26|2063.76|2064.14|2063.64|2064.39|2063.89|2064.14|2063.64|23
1647341090000|2022-03-15 10:44:50|2064.26|2063.76|2064.39|2063.89|2064.39|2063.89|2064.14|2063.64|29
1647341100000|2022-03-15 10:45:00|2064.26|2063.76|2064.14|2063.64|2064.26|2063.76|2064.14|2063.64|10
1647341110000|2022-03-15 10:45:10|2064.01|2063.51|2063.76|2063.26|2064.14|2063.64|2063.76|2063.26|57
1647341120000|2022-03-15 10:45:20|2063.64|2063.14|2063.64|2063.14|2063.76|2063.26|2063.64|2063.14|26
1647341130000|2022-03-15 10:45:30|2063.39|2062.89|2063.89|2063.39|2063.89|2063.39|2063.39|2062.89|66
1647341140000|2022-03-15 10:45:40|2063.76|2063.26|2063.64|2063.14|2063.76|2063.26|2063.64|2063.14|30
1647341150000|2022-03-15 10:45:50|2063.51|2063.01|2063.51|2063.01|2063.64|2063.14|2063.39|2062.89|28
1647341160000|2022-03-15 10:46:00|2063.64|2063.14|2063.89|2063.39|2064.14|2063.64|2063.64|2063.14|31
1647341170000|2022-03-15 10:46:10|||||||||7
1647341180000|2022-03-15 10:46:20|2064.01|2063.51|2064.39|2063.89|2064.39|2063.89|2064.01|2063.51|64
1647341190000|2022-03-15 10:46:30|2064.51|2064.01|2065.14|2064.64|2065.14|2064.64|2064.51|2064.01|47
1647341200000|2022-03-15 10:46:40|2065.26|2064.76|2065.14|2064.64|2065.26|2064.76|2065.01|2064.51|36
1647341210000|2022-03-15 10:46:50|2065.01|2064.51|2065.39|2064.89|2065.39|2064.89|2065.01|2064.51|43
1647341220000|2022-03-15 10:47:00|||||||||68
1647341230000|2022-03-15 10:47:10|2065.64|2065.14|2065.64|2065.14|2065.64|2065.14|2065.64|2065.14|31
1647341240000|2022-03-15 10:47:20|2065.51|2065.01|2065.51|2065.01|2065.64|2065.14|2065.39|2064.89|26
1647341250000|2022-03-15 10:47:30|2065.64|2065.14|2064.89|2064.39|2065.64|2065.14|2064.89|2064.39|1342
1647341260000|2022-03-15 10:47:40|2065.01|2064.51|2064.89|2064.39|2065.01|2064.51|2064.39|2063.89|82
1647341270000|2022-03-15 10:47:50|2065.14|2064.64|2064.89|2064.39|2065.14|2064.64|2064.89|2064.39|31
1647341280000|2022-03-15 10:48:00|2065.01|2064.51|2064.89|2064.39|2065.14|2064.64|2064.89|2064.39|25
1647341290000|2022-03-15 10:48:10|2065.01|2064.51|2065.64|2065.14|2065.64|2065.14|2065.01|2064.51|34
1647341300000|2022-03-15 10:48:20|2065.51|2065.01|2065.51|2065.01|2065.64|2065.14|2065.39|2064.89|20
1647341310000|2022-03-15 10:48:30|2065.64|2065.14|2065.51|2065.01|2065.64|2065.14|2065.39|2064.89|10
1647341320000|2022-03-15 10:48:40|2065.64|2065.14|2065.89|2065.39|2066.39|2065.89|2065.64|2065.14|126
1647341330000|2022-03-15 10:48:50|2066.01|2065.51|2066.14|2065.64|2066.14|2065.64|2066.01|2065.51|16
1647341340000|2022-03-15 10:49:00|2066.01|2065.51|2066.39|2065.89|2066.39|2065.89|2065.89|2065.39|57
1647341350000|2022-03-15 10:49:10|2066.26|2065.76|2066.39|2065.89|2066.39|2065.89|2066.14|2065.64|12
1647341360000|2022-03-15 10:49:20|2066.14|2065.64|2066.64|2066.14|2066.64|2066.14|2066.14|2065.64|42
1647341370000|2022-03-15 10:49:30|2066.89|2066.39|2066.89|2066.39|2066.89|2066.39|2066.89|2066.39|38
1647341380000|2022-03-15 10:49:40|2067.01|2066.51|2067.14|2066.64|2067.14|2066.64|2066.89|2066.39|245
1647341390000|2022-03-15 10:49:50|2067.39|2066.89|2066.64|2066.14|2067.39|2066.89|2066.64|2066.14|142
1647341400000|2022-03-15 10:50:00|2066.89|2066.39|2066.89|2066.39|2067.01|2066.51|2066.64|2066.14|154
1647341410000|2022-03-15 10:50:10|2067.01|2066.51|2067.76|2067.26|2067.76|2067.26|2066.89|2066.39|134
1647341420000|2022-03-15 10:50:20|2067.89|2067.39|2068.14|2067.64|2068.14|2067.64|2067.64|2067.14|76
1647341430000|2022-03-15 10:50:30|2068.26|2067.76|2068.39|2067.89|2068.51|2068.01|2068.14|2067.64|54
1647341440000|2022-03-15 10:50:40|2068.26|2067.76|2067.89|2067.39|2068.39|2067.89|2067.89|2067.39|40
1647341450000|2022-03-15 10:50:50|2068.01|2067.51|2068.14|2067.64|2068.26|2067.76|2067.89|2067.39|28
1647341460000|2022-03-15 10:51:00|2068.26|2067.76|2068.26|2067.76|2068.39|2067.89|2067.89|2067.39|21
1647341470000|2022-03-15 10:51:10|2068.39|2067.89|2068.39|2067.89|2068.64|2068.14|2068.14|2067.64|62
1647341480000|2022-03-15 10:51:20|2068.51|2068.01|2068.39|2067.89|2068.64|2068.14|2068.26|2067.76|28
1647341490000|2022-03-15 10:51:30|2068.51|2068.01|2068.64|2068.14|2068.64|2068.14|2068.51|2068.01|13
1647341500000|2022-03-15 10:51:40|2068.89|2068.39|2068.64|2068.14|2068.89|2068.39|2068.64|2068.14|28
1647341510000|2022-03-15 10:51:50|2068.51|2068.01|2068.89|2068.39|2068.89|2068.39|2068.51|2068.01|63
1647341520000|2022-03-15 10:52:00|2069.01|2068.51|2069.26|2068.76|2069.39|2068.89|2069.01|2068.51|84
1647341530000|2022-03-15 10:52:10|2069.39|2068.89|2069.64|2069.14|2069.89|2069.39|2069.39|2068.89|34
1647341540000|2022-03-15 10:52:20|2069.89|2069.39|2070.14|2069.64|2070.14|2069.64|2069.89|2069.39|90
1647341550000|2022-03-15 10:52:30|2070.39|2069.89|2070.39|2069.89|2070.39|2069.89|2070.39|2069.89|55
1647341560000|2022-03-15 10:52:40|2070.51|2070.01|2070.14|2069.64|2070.51|2070.01|2070.14|2069.64|56
1647341570000|2022-03-15 10:52:50|2070.39|2069.89|2070.39|2069.89|2070.51|2070.01|2070.39|2069.89|29
1647341580000|2022-03-15 10:53:00|2070.51|2070.01|2070.89|2070.39|2071.01|2070.51|2070.39|2069.89|59
1647341590000|2022-03-15 10:53:10|2071.14|2070.64|2071.64|2071.14|2071.64|2071.14|2071.14|2070.64|38
1647341600000|2022-03-15 10:53:20|2071.76|2071.26|2072.39|2071.89|2072.39|2071.89|2071.64|2071.14|61
1647341610000|2022-03-15 10:53:30|2072.51|2072.01|2071.89|2071.39|2072.51|2072.01|2071.64|2071.14|103
1647341620000|2022-03-15 10:53:40|2071.64|2071.14|2071.39|2070.89|2071.64|2071.14|2071.39|2070.89|52
1647341630000|2022-03-15 10:53:50|2071.26|2070.76|2071.14|2070.64|2071.26|2070.76|2071.14|2070.64|33
1647341640000|2022-03-15 10:54:00|2071.26|2070.76|2071.39|2070.89|2071.39|2070.89|2071.14|2070.64|73
1647341650000|2022-03-15 10:54:10|2071.64|2071.14|2071.14|2070.64|2071.64|2071.14|2070.89|2070.39|75
1647341660000|2022-03-15 10:54:20|2071.01|2070.51|2070.89|2070.39|2071.01|2070.51|2070.89|2070.39|20
1647341670000|2022-03-15 10:54:30|2071.01|2070.51|2071.51|2071.01|2071.64|2071.14|2070.89|2070.39|80
1647341680000|2022-03-15 10:54:40|2071.64|2071.14|2072.14|2071.64|2072.14|2071.64|2071.64|2071.14|34
1647341690000|2022-03-15 10:54:50|2072.01|2071.51|2071.64|2071.14|2072.39|2071.89|2071.64|2071.14|67
1647341700000|2022-03-15 10:55:00|2071.89|2071.39|2072.26|2071.76|2072.64|2072.14|2071.76|2071.26|130
1647341710000|2022-03-15 10:55:10|2072.14|2071.64|2072.39|2071.89|2072.64|2072.14|2072.01|2071.51|117
1647341720000|2022-03-15 10:55:20|2072.14|2071.64|2072.26|2071.76|2072.51|2072.01|2071.89|2071.39|84
1647341730000|2022-03-15 10:55:30|2072.39|2071.89|2072.89|2072.39|2073.01|2072.51|2072.39|2071.89|41
1647341740000|2022-03-15 10:55:40|2072.64|2072.14|2072.89|2072.39|2073.14|2072.64|2072.64|2072.14|55
1647341750000|2022-03-15 10:55:50|2072.76|2072.26|2072.64|2072.14|2073.14|2072.64|2072.39|2071.89|46
1647341760000|2022-03-15 10:56:00|2072.89|2072.39|2073.26|2072.76|2073.39|2072.89|2072.89|2072.39|73
1647341770000|2022-03-15 10:56:10|2073.39|2072.89|2073.89|2073.39|2073.89|2073.39|2073.26|2072.76|64
1647341780000|2022-03-15 10:56:20|2073.64|2073.14|2073.89|2073.39|2074.14|2073.64|2073.39|2072.89|120
1647341790000|2022-03-15 10:56:30|2074.01|2073.51|2074.39|2073.89|2074.76|2074.26|2073.89|2073.39|167
1647341800000|2022-03-15 10:56:40|2074.51|2074.01|2075.64|2075.14|2075.64|2075.14|2074.39|2073.89|55
1647341810000|2022-03-15 10:56:50|2075.51|2075.01|2074.89|2074.39|2075.64|2075.14|2074.89|2074.39|137
1647341820000|2022-03-15 10:57:00|2075.01|2074.51|2074.64|2074.14|2075.01|2074.51|2074.14|2073.64|401
1647341830000|2022-03-15 10:57:10|2074.51|2074.01|2073.64|2073.14|2074.64|2074.14|2073.26|2072.76|103
1647341840000|2022-03-15 10:57:20|2073.89|2073.39|2073.64|2073.14|2074.14|2073.64|2073.64|2073.14|83
1647341850000|2022-03-15 10:57:30|2073.76|2073.26|2072.64|2072.14|2073.89|2073.39|2072.64|2072.14|60
1647341860000|2022-03-15 10:57:40|2072.89|2072.39|2073.01|2072.51|2073.14|2072.64|2072.64|2072.14|39
1647341870000|2022-03-15 10:57:50|2073.14|2072.64|2073.14|2072.64|2073.39|2072.89|2072.89|2072.39|93
1647341880000|2022-03-15 10:58:00|2073.26|2072.76|2073.26|2072.76|2073.39|2072.89|2072.89|2072.39|36
1647341890000|2022-03-15 10:58:10|2073.39|2072.89|2073.64|2073.14|2073.89|2073.39|2073.39|2072.89|72
1647341900000|2022-03-15 10:58:20|2073.76|2073.26|2073.26|2072.76|2073.89|2073.39|2073.26|2072.76|44
1647341910000|2022-03-15 10:58:30|2073.39|2072.89|2073.26|2072.76|2073.39|2072.89|2073.01|2072.51|46
1647341920000|2022-03-15 10:58:40|2073.14|2072.64|2073.14|2072.64|2073.14|2072.64|2072.76|2072.26|23
1647341930000|2022-03-15 10:58:50|2073.01|2072.51|2072.76|2072.26|2073.01|2072.51|2072.51|2072.01|127
1647341940000|2022-03-15 10:59:00|2072.89|2072.39|2072.39|2071.89|2072.89|2072.39|2072.39|2071.89|38
1647341950000|2022-03-15 10:59:10|2072.64|2072.14|2072.01|2071.51|2072.76|2072.26|2072.01|2071.51|116
1647341960000|2022-03-15 10:59:20|2072.14|2071.64|2072.14|2071.64|2072.39|2071.89|2072.01|2071.51|47
1647341970000|2022-03-15 10:59:30|2072.01|2071.51|2072.01|2071.51|2072.14|2071.64|2071.89|2071.39|9
1647341980000|2022-03-15 10:59:40|2072.14|2071.64|2071.51|2071.01|2072.14|2071.64|2071.51|2071.01|102
1647341990000|2022-03-15 10:59:50|2071.64|2071.14|2071.64|2071.14|2071.64|2071.14|2071.39|2070.89|76
1647342000000|2022-03-15 11:00:00|2071.51|2071.01|2072.01|2071.51|2072.14|2071.64|2071.51|2071.01|57
1647342010000|2022-03-15 11:00:10|2072.14|2071.64|2072.39|2071.89|2072.76|2072.26|2072.14|2071.64|62
1647342020000|2022-03-15 11:00:20|2072.14|2071.64|2072.39|2071.89|2072.64|2072.14|2072.14|2071.64|80
1647342030000|2022-03-15 11:00:30|2072.51|2072.01|2072.39|2071.89|2072.89|2072.39|2072.26|2071.76|24
1647342040000|2022-03-15 11:00:40|2072.51|2072.01|2072.39|2071.89|2072.51|2072.01|2072.14|2071.64|9
1647342050000|2022-03-15 11:00:50|2072.26|2071.76|2072.51|2072.01|2072.64|2072.14|2072.14|2071.64|22
1647342060000|2022-03-15 11:01:00|2072.39|2071.89|2072.64|2072.14|2072.64|2072.14|2071.89|2071.39|96
1647342070000|2022-03-15 11:01:10|2072.76|2072.26|2072.64|2072.14|2073.14|2072.64|2072.64|2072.14|57
1647342080000|2022-03-15 11:01:20|2072.76|2072.26|2072.64|2072.14|2072.76|2072.26|2072.64|2072.14|9
1647342090000|2022-03-15 11:01:30|2072.51|2072.01|2072.26|2071.76|2072.64|2072.14|2072.26|2071.76|9379
1647342100000|2022-03-15 11:01:40|2072.14|2071.64|2072.14|2071.64|2072.26|2071.76|2071.89|2071.39|34
1647342110000|2022-03-15 11:01:50|2072.01|2071.51|2071.89|2071.39|2072.14|2071.64|2071.89|2071.39|35
1647342120000|2022-03-15 11:02:00|2072.01|2071.51|2072.01|2071.51|2072.01|2071.51|2071.89|2071.39|8
1647342130000|2022-03-15 11:02:10|2071.89|2071.39|2071.89|2071.39|2072.14|2071.64|2071.89|2071.39|250
1647342140000|2022-03-15 11:02:20|2072.14|2071.64|2072.39|2071.89|2072.89|2072.39|2072.01|2071.51|72
1647342150000|2022-03-15 11:02:30|2072.51|2072.01|2072.51|2072.01|2072.51|2072.01|2072.39|2071.89|9
1647342160000|2022-03-15 11:02:40|2072.39|2071.89|2072.64|2072.14|2072.89|2072.39|2072.39|2071.89|39
1647342170000|2022-03-15 11:02:50|2072.51|2072.01|2072.64|2072.14|2072.64|2072.14|2072.39|2071.89|25
1647342180000|2022-03-15 11:03:00|2072.51|2072.01|2072.64|2072.14|2072.64|2072.14|2072.14|2071.64|23
1647342190000|2022-03-15 11:03:10|2072.51|2072.01|2072.64|2072.14|2072.64|2072.14|2072.39|2071.89|17
1647342200000|2022-03-15 11:03:20|2072.51|2072.01|2072.39|2071.89|2072.76|2072.26|2072.39|2071.89|10
1647342210000|2022-03-15 11:03:30|2072.64|2072.14|2072.76|2072.26|2072.76|2072.26|2072.51|2072.01|40
1647342220000|2022-03-15 11:03:40|2072.64|2072.14|2072.89|2072.39|2073.01|2072.51|2072.64|2072.14|32
1647342230000|2022-03-15 11:03:50|2072.76|2072.26|2073.01|2072.51|2073.01|2072.51|2072.76|2072.26|50
1647342240000|2022-03-15 11:04:00|2073.14|2072.64|2073.26|2072.76|2073.39|2072.89|2073.14|2072.64|71
1647342250000|2022-03-15 11:04:10|2073.39|2072.89|2073.89|2073.39|2073.89|2073.39|2073.39|2072.89|32
1647342260000|2022-03-15 11:04:20|2074.01|2073.51|2073.89|2073.39|2074.39|2073.89|2073.89|2073.39|66
1647342270000|2022-03-15 11:04:30|2074.01|2073.51|2073.64|2073.14|2074.01|2073.51|2073.64|2073.14|62
1647342280000|2022-03-15 11:04:40|2073.39|2072.89|2073.39|2072.89|2073.39|2072.89|2073.14|2072.64|50
1647342290000|2022-03-15 11:04:50|2073.14|2072.64|2073.14|2072.64|2073.14|2072.64|2072.89|2072.39|32
1647342300000|2022-03-15 11:05:00|2073.39|2072.89|2073.26|2072.76|2073.39|2072.89|2073.14|2072.64|82
1647342310000|2022-03-15 11:05:10|2073.39|2072.89|2073.39|2072.89|2073.51|2073.01|2073.39|2072.89|38
1647342320000|2022-03-15 11:05:20|2073.51|2073.01|2073.14|2072.64|2073.64|2073.14|2073.14|2072.64|12
1647342330000|2022-03-15 11:05:30|2073.26|2072.76|2073.64|2073.14|2073.89|2073.39|2073.14|2072.64|92
1647342340000|2022-03-15 11:05:40|2073.76|2073.26|2073.64|2073.14|2073.76|2073.26|2073.39|2072.89|23
1647342350000|2022-03-15 11:05:50|2073.51|2073.01|2073.89|2073.39|2073.89|2073.39|2073.39|2072.89|51
1647342360000|2022-03-15 11:06:00|2073.76|2073.26|2074.26|2073.76|2074.26|2073.76|2073.76|2073.26|13
1647342370000|2022-03-15 11:06:10|2074.39|2073.89|2074.51|2074.01|2074.51|2074.01|2074.14|2073.64|28
1647342380000|2022-03-15 11:06:20|2074.64|2074.14|2074.89|2074.39|2074.89|2074.39|2074.51|2074.01|20
1647342390000|2022-03-15 11:06:30|2074.76|2074.26|2074.89|2074.39|2075.14|2074.64|2074.64|2074.14|19
1647342400000|2022-03-15 11:06:40|2075.01|2074.51|2074.89|2074.39|2075.14|2074.64|2074.89|2074.39|20
1647342410000|2022-03-15 11:06:50|2074.76|2074.26|2074.89|2074.39|2075.14|2074.64|2074.76|2074.26|61
1647342420000|2022-03-15 11:07:00|2074.64|2074.14|2075.14|2074.64|2075.14|2074.64|2074.64|2074.14|50
1647342430000|2022-03-15 11:07:10|2075.26|2074.76|2074.89|2074.39|2075.39|2074.89|2074.89|2074.39|115
1647342440000|2022-03-15 11:07:20|2074.76|2074.26|2074.64|2074.14|2074.89|2074.39|2074.64|2074.14|20
1647342450000|2022-03-15 11:07:30|2074.39|2073.89|2074.14|2073.64|2074.39|2073.89|2074.14|2073.64|38
1647342460000|2022-03-15 11:07:40|2073.89|2073.39|2073.89|2073.39|2074.14|2073.64|2073.64|2073.14|362
1647342470000|2022-03-15 11:07:50|2073.76|2073.26|2074.14|2073.64|2074.14|2073.64|2073.76|2073.26|37
1647342480000|2022-03-15 11:08:00|2074.26|2073.76|2074.64|2074.14|2074.64|2074.14|2074.01|2073.51|25
1647342490000|2022-03-15 11:08:10|2074.39|2073.89|2074.89|2074.39|2075.14|2074.64|2074.39|2073.89|84
1647342500000|2022-03-15 11:08:20|2075.14|2074.64|2075.39|2074.89|2075.39|2074.89|2074.89|2074.39|19
1647342510000|2022-03-15 11:08:30|2075.26|2074.76|2075.39|2074.89|2075.51|2075.01|2075.26|2074.76|31
1647342520000|2022-03-15 11:08:40|2075.26|2074.76|2075.89|2075.39|2075.89|2075.39|2075.26|2074.76|31
1647342530000|2022-03-15 11:08:50|2076.01|2075.51|2076.14|2075.64|2076.14|2075.64|2075.89|2075.39|35
1647342540000|2022-03-15 11:09:00|2076.26|2075.76|2076.39|2075.89|2076.39|2075.89|2076.14|2075.64|19
1647342550000|2022-03-15 11:09:10|2076.51|2076.01|2077.01|2076.51|2077.01|2076.51|2076.39|2075.89|100
1647342560000|2022-03-15 11:09:20|2076.89|2076.39|2077.01|2076.51|2077.14|2076.64|2076.89|2076.39|36
1647342570000|2022-03-15 11:09:30|2076.89|2076.39|2077.01|2076.51|2077.14|2076.64|2076.76|2076.26|277
1647342580000|2022-03-15 11:09:40|2076.89|2076.39|2076.76|2076.26|2077.14|2076.64|2076.64|2076.14|59
1647342590000|2022-03-15 11:09:50|2076.89|2076.39|2076.14|2075.64|2076.89|2076.39|2076.14|2075.64|52
1647342600000|2022-03-15 11:10:00|2076.26|2075.76|2076.39|2075.89|2076.39|2075.89|2076.14|2075.64|22
1647342610000|2022-03-15 11:10:10|2076.64|2076.14|2076.39|2075.89|2076.76|2076.26|2076.39|2075.89|214
1647342620000|2022-03-15 11:10:20|2076.64|2076.14|2076.64|2076.14|2076.76|2076.26|2076.39|2075.89|44
1647342630000|2022-03-15 11:10:30|2076.51|2076.01|2076.89|2076.39|2076.89|2076.39|2076.51|2076.01|23
1647342640000|2022-03-15 11:10:40|2077.01|2076.51|2076.89|2076.39|2077.14|2076.64|2076.89|2076.39|37
1647342650000|2022-03-15 11:10:50|2077.01|2076.51|2076.76|2076.26|2077.01|2076.51|2076.64|2076.14|35
1647342660000|2022-03-15 11:11:00|2076.89|2076.39|2077.64|2077.14|2077.76|2077.26|2076.89|2076.39|77
1647342670000|2022-03-15 11:11:10|2077.51|2077.01|2077.76|2077.26|2077.89|2077.39|2077.39|2076.89|23
1647342680000|2022-03-15 11:11:20|2077.89|2077.39|2077.64|2077.14|2077.89|2077.39|2077.64|2077.14|20
1647342690000|2022-03-15 11:11:30|2077.51|2077.01|2077.14|2076.64|2077.51|2077.01|2077.01|2076.51|68
1647342700000|2022-03-15 11:11:40|2077.26|2076.76|2077.39|2076.89|2077.64|2077.14|2077.14|2076.64|29
1647342710000|2022-03-15 11:11:50|2077.14|2076.64|2077.76|2077.26|2077.76|2077.26|2077.14|2076.64|33
1647342720000|2022-03-15 11:12:00|2077.64|2077.14|2077.64|2077.14|2077.64|2077.14|2077.39|2076.89|27
1647342730000|2022-03-15 11:12:10|2077.76|2077.26|2077.89|2077.39|2078.14|2077.64|2077.64|2077.14|212
1647342740000|2022-03-15 11:12:20|2078.14|2077.64|2078.39|2077.89|2078.39|2077.89|2077.89|2077.39|23
1647342750000|2022-03-15 11:12:30|2078.51|2078.01|2078.89|2078.39|2078.89|2078.39|2078.51|2078.01|11
1647342760000|2022-03-15 11:12:40|2079.01|2078.51|2078.64|2078.14|2079.14|2078.64|2078.64|2078.14|27
1647342770000|2022-03-15 11:12:50|2078.14|2077.64|2078.64|2078.14|2078.64|2078.14|2078.01|2077.51|36
1647342780000|2022-03-15 11:13:00|2078.76|2078.26|2078.76|2078.26|2078.89|2078.39|2078.51|2078.01|19
1647342790000|2022-03-15 11:13:10|2078.64|2078.14|2078.64|2078.14|2078.89|2078.39|2078.51|2078.01|22
1647342800000|2022-03-15 11:13:20|2078.89|2078.39|2078.89|2078.39|2078.89|2078.39|2078.64|2078.14|19
1647342810000|2022-03-15 11:13:30|2078.76|2078.26|2078.14|2077.64|2078.76|2078.26|2078.14|2077.64|52
1647342820000|2022-03-15 11:13:40|2078.26|2077.76|2078.39|2077.89|2078.51|2078.01|2078.26|2077.76|16
1647342830000|2022-03-15 11:13:50|2078.26|2077.76|2078.26|2077.76|2078.39|2077.89|2078.14|2077.64|29
1647342840000|2022-03-15 11:14:00|2078.14|2077.64|2078.01|2077.51|2078.64|2078.14|2077.89|2077.39|43
1647342850000|2022-03-15 11:14:10|2077.89|2077.39|2077.89|2077.39|2078.26|2077.76|2077.89|2077.39|41
1647342860000|2022-03-15 11:14:20|2078.01|2077.51|2078.39|2077.89|2078.64|2078.14|2078.01|2077.51|33
1647342870000|2022-03-15 11:14:30|2078.51|2078.01|2078.89|2078.39|2078.89|2078.39|2078.51|2078.01|15
1647342880000|2022-03-15 11:14:40|2079.14|2078.64|2079.26|2078.76|2079.39|2078.89|2079.14|2078.64|34
1647342890000|2022-03-15 11:14:50|2079.14|2078.64|2079.64|2079.14|2079.89|2079.39|2079.14|2078.64|85
1647342900000|2022-03-15 11:15:00|2079.76|2079.26|2080.01|2079.51|2080.39|2079.89|2079.76|2079.26|101
1647342910000|2022-03-15 11:15:10|2079.89|2079.39|2080.14|2079.64|2080.14|2079.64|2079.64|2079.14|29
1647342920000|2022-03-15 11:15:20|2080.01|2079.51|2080.01|2079.51|2080.14|2079.64|2079.76|2079.26|54
1647342930000|2022-03-15 11:15:30|2079.89|2079.39|2079.39|2078.89|2079.89|2079.39|2079.39|2078.89|51
1647342940000|2022-03-15 11:15:40|2079.14|2078.64|2079.39|2078.89|2079.64|2079.14|2079.14|2078.64|38
1647342950000|2022-03-15 11:15:50|2079.51|2079.01|2079.39|2078.89|2079.64|2079.14|2079.39|2078.89|28
1647342960000|2022-03-15 11:16:00|2079.51|2079.01|2079.51|2079.01|2079.64|2079.14|2079.39|2078.89|24
1647342970000|2022-03-15 11:16:10|2079.39|2078.89|2079.39|2078.89|2079.39|2078.89|2079.26|2078.76|17
1647342980000|2022-03-15 11:16:20|2079.51|2079.01|2079.64|2079.14|2079.64|2079.14|2079.39|2078.89|8
1647342990000|2022-03-15 11:16:30|2079.39|2078.89|2079.39|2078.89|2079.64|2079.14|2079.14|2078.64|45
1647343000000|2022-03-15 11:16:40|2079.51|2079.01|2079.14|2078.64|2079.51|2079.01|2079.14|2078.64|39
1647343010000|2022-03-15 11:16:50|2079.26|2078.76|2079.14|2078.64|2079.26|2078.76|2078.39|2077.89|105
1647343020000|2022-03-15 11:17:00|2078.89|2078.39|2078.64|2078.14|2079.01|2078.51|2078.64|2078.14|35
1647343030000|2022-03-15 11:17:10|2078.39|2077.89|2077.76|2077.26|2078.39|2077.89|2077.76|2077.26|138
1647343040000|2022-03-15 11:17:20|2077.64|2077.14|2078.14|2077.64|2078.14|2077.64|2077.64|2077.14|94
1647343050000|2022-03-15 11:17:30|2078.26|2077.76|2077.64|2077.14|2078.26|2077.76|2077.64|2077.14|23
1647343060000|2022-03-15 11:17:40|2077.51|2077.01|2077.64|2077.14|2077.89|2077.39|2077.51|2077.01|33
1647343070000|2022-03-15 11:17:50|2077.51|2077.01|2077.89|2077.39|2077.89|2077.39|2077.51|2077.01|72
1647343080000|2022-03-15 11:18:00|2077.64|2077.14|2077.64|2077.14|2077.64|2077.14|2077.39|2076.89|20
1647343090000|2022-03-15 11:18:10|2077.51|2077.01|2077.51|2077.01|2077.64|2077.14|2077.39|2076.89|22
1647343100000|2022-03-15 11:18:20|2077.39|2076.89|2077.64|2077.14|2077.64|2077.14|2077.39|2076.89|41
1647343110000|2022-03-15 11:18:30|2077.39|2076.89|2077.51|2077.01|2077.64|2077.14|2077.39|2076.89|25
1647343120000|2022-03-15 11:18:40|2077.64|2077.14|2077.39|2076.89|2077.64|2077.14|2077.26|2076.76|33
1647343130000|2022-03-15 11:18:50|2077.14|2076.64|2077.14|2076.64|2077.14|2076.64|2077.14|2076.64|448
1647343140000|2022-03-15 11:19:00|2077.26|2076.76|2077.39|2076.89|2077.51|2077.01|2077.26|2076.76|31
1647343150000|2022-03-15 11:19:10|2077.76|2077.26|2077.64|2077.14|2077.76|2077.26|2077.26|2076.76|69
1647343160000|2022-03-15 11:19:20|2077.76|2077.26|2077.14|2076.64|2077.89|2077.39|2077.01|2076.51|47
1647343170000|2022-03-15 11:19:30|2076.89|2076.39|2077.14|2076.64|2077.14|2076.64|2076.64|2076.14|81
1647343180000|2022-03-15 11:19:40|2077.01|2076.51|2077.14|2076.64|2077.14|2076.64|2076.89|2076.39|35
1647343190000|2022-03-15 11:19:50|2077.39|2076.89|2077.39|2076.89|2077.39|2076.89|2077.26|2076.76|40
1647343200000|2022-03-15 11:20:00|2077.51|2077.01|2077.64|2077.14|2077.76|2077.26|2077.39|2076.89|50
1647343210000|2022-03-15 11:20:10|2077.39|2076.89|2077.14|2076.64|2077.64|2077.14|2077.14|2076.64|33
1647343220000|2022-03-15 11:20:20|2077.26|2076.76|2076.89|2076.39|2077.39|2076.89|2076.89|2076.39|124
1647343230000|2022-03-15 11:20:30|2076.64|2076.14|2076.64|2076.14|2077.14|2076.64|2076.64|2076.14|129
1647343240000|2022-03-15 11:20:40|2076.76|2076.26|2076.64|2076.14|2076.89|2076.39|2076.64|2076.14|17
1647343250000|2022-03-15 11:20:50|2076.51|2076.01|2076.76|2076.26|2076.76|2076.26|2076.51|2076.01|38
1647343260000|2022-03-15 11:21:00|2076.89|2076.39|2076.89|2076.39|2077.14|2076.64|2076.89|2076.39|167
1647343270000|2022-03-15 11:21:10|2076.76|2076.26|2076.64|2076.14|2076.76|2076.26|2076.64|2076.14|59
1647343280000|2022-03-15 11:21:20|2076.89|2076.39|2076.14|2075.64|2076.89|2076.39|2076.14|2075.64|75
1647343290000|2022-03-15 11:21:30|2076.39|2075.89|2076.64|2076.14|2076.64|2076.14|2076.39|2075.89|77
1647343300000|2022-03-15 11:21:40|2076.51|2076.01|2076.89|2076.39|2076.89|2076.39|2076.39|2075.89|23
1647343310000|2022-03-15 11:21:50|2076.76|2076.26|2076.89|2076.39|2076.89|2076.39|2076.64|2076.14|276
1647343320000|2022-03-15 11:22:00|2076.76|2076.26|2076.39|2075.89|2076.89|2076.39|2076.39|2075.89|63
1647343330000|2022-03-15 11:22:10|2076.26|2075.76|2076.39|2075.89|2076.51|2076.01|2076.14|2075.64|102
1647343340000|2022-03-15 11:22:20|2076.51|2076.01|2076.76|2076.26|2076.89|2076.39|2076.39|2075.89|33
1647343350000|2022-03-15 11:22:30|2076.89|2076.39|2076.89|2076.39|2077.14|2076.64|2076.64|2076.14|27
1647343360000|2022-03-15 11:22:40|2076.51|2076.01|2076.14|2075.64|2076.64|2076.14|2075.64|2075.14|384
1647343370000|2022-03-15 11:22:50|2076.01|2075.51|2076.64|2076.14|2076.64|2076.14|2076.01|2075.51|50
1647343380000|2022-03-15 11:23:00|2076.51|2076.01|2076.39|2075.89|2076.64|2076.14|2076.39|2075.89|18
1647343390000|2022-03-15 11:23:10|2076.51|2076.01|2076.89|2076.39|2076.89|2076.39|2076.39|2075.89|27
1647343400000|2022-03-15 11:23:20|2077.01|2076.51|2076.39|2075.89|2077.01|2076.51|2076.39|2075.89|70
1647343410000|2022-03-15 11:23:30|2076.51|2076.01|2075.89|2075.39|2076.64|2076.14|2075.64|2075.14|55
1647343420000|2022-03-15 11:23:40|2076.01|2075.51|2076.14|2075.64|2076.39|2075.89|2076.01|2075.51|39
1647343430000|2022-03-15 11:23:50|2076.26|2075.76|2076.39|2075.89|2076.64|2076.14|2076.14|2075.64|21
1647343440000|2022-03-15 11:24:00|2076.64|2076.14|2077.64|2077.14|2077.64|2077.14|2076.64|2076.14|54
1647343450000|2022-03-15 11:24:10|2077.39|2076.89|2077.14|2076.64|2077.64|2077.14|2077.14|2076.64|59
1647343460000|2022-03-15 11:24:20|2077.26|2076.76|2077.01|2076.51|2077.26|2076.76|2076.89|2076.39|23
1647343470000|2022-03-15 11:24:30|2077.14|2076.64|2077.14|2076.64|2077.14|2076.64|2076.89|2076.39|21
1647343480000|2022-03-15 11:24:40|2077.26|2076.76|2077.64|2077.14|2077.64|2077.14|2077.26|2076.76|47
1647343490000|2022-03-15 11:24:50|2077.51|2077.01|2077.51|2077.01|2077.64|2077.14|2077.39|2076.89|16
1647343500000|2022-03-15 11:25:00|2077.39|2076.89|2077.39|2076.89|2077.64|2077.14|2077.39|2076.89|23
1647343510000|2022-03-15 11:25:10|2077.64|2077.14|2077.64|2077.14|2077.76|2077.26|2077.39|2076.89|54
1647343520000|2022-03-15 11:25:20|2077.39|2076.89|2077.64|2077.14|2077.64|2077.14|2077.39|2076.89|27
1647343530000|2022-03-15 11:25:30|2077.76|2077.26|2077.76|2077.26|2077.89|2077.39|2077.76|2077.26|242
1647343540000|2022-03-15 11:25:40|2077.64|2077.14|2077.64|2077.14|2077.64|2077.14|2077.39|2076.89|14
1647343550000|2022-03-15 11:25:50|2077.39|2076.89|2077.14|2076.64|2077.39|2076.89|2077.14|2076.64|28
1647343560000|2022-03-15 11:26:00|2077.26|2076.76|2076.89|2076.39|2077.39|2076.89|2076.76|2076.26|57
1647343570000|2022-03-15 11:26:10|2077.14|2076.64|2077.14|2076.64|2077.14|2076.64|2076.89|2076.39|27
1647343580000|2022-03-15 11:26:20|2077.01|2076.51|2076.89|2076.39|2077.14|2076.64|2076.89|2076.39|20
1647343590000|2022-03-15 11:26:30|2076.76|2076.26|2077.26|2076.76|2077.26|2076.76|2076.64|2076.14|64
1647343600000|2022-03-15 11:26:40|2077.39|2076.89|2077.39|2076.89|2077.39|2076.89|2077.14|2076.64|36
1647343610000|2022-03-15 11:26:50|2077.64|2077.14|2077.64|2077.14|2077.89|2077.39|2077.39|2076.89|66
1647343620000|2022-03-15 11:27:00|2077.76|2077.26|2078.01|2077.51|2078.01|2077.51|2077.64|2077.14|49
1647343630000|2022-03-15 11:27:10|2077.89|2077.39|2077.89|2077.39|2078.01|2077.51|2077.64|2077.14|40
1647343640000|2022-03-15 11:27:20|2078.14|2077.64|2078.14|2077.64|2078.14|2077.64|2077.89|2077.39|16
1647343650000|2022-03-15 11:27:30|2077.89|2077.39|2078.01|2077.51|2078.14|2077.64|2077.89|2077.39|44
1647343660000|2022-03-15 11:27:40|2077.89|2077.39|2077.51|2077.01|2077.89|2077.39|2077.39|2076.89|53
1647343670000|2022-03-15 11:27:50|2077.64|2077.14|2077.14|2076.64|2077.64|2077.14|2077.01|2076.51|19
1647343680000|2022-03-15 11:28:00|2077.39|2076.89|2076.26|2075.76|2077.51|2077.01|2076.26|2075.76|108
1647343690000|2022-03-15 11:28:10|2076.14|2075.64|2075.89|2075.39|2076.14|2075.64|2075.64|2075.14|65
1647343700000|2022-03-15 11:28:20|2075.76|2075.26|2075.76|2075.26|2075.89|2075.39|2075.64|2075.14|34
1647343710000|2022-03-15 11:28:30|2075.89|2075.39|2075.64|2075.14|2075.89|2075.39|2075.39|2074.89|30
1647343720000|2022-03-15 11:28:40|2075.76|2075.26|2075.89|2075.39|2075.89|2075.39|2075.64|2075.14|43
1647343730000|2022-03-15 11:28:50|2075.76|2075.26|2075.89|2075.39|2075.89|2075.39|2075.64|2075.14|16
1647343740000|2022-03-15 11:29:00|2075.64|2075.14|2076.14|2075.64|2076.14|2075.64|2075.14|2074.64|81
1647343750000|2022-03-15 11:29:10|2076.01|2075.51|2075.64|2075.14|2076.14|2075.64|2075.64|2075.14|76
1647343760000|2022-03-15 11:29:20|2075.76|2075.26|2075.39|2074.89|2075.89|2075.39|2075.39|2074.89|25
1647343770000|2022-03-15 11:29:30|2075.64|2075.14|2075.76|2075.26|2075.89|2075.39|2075.51|2075.01|27
1647343780000|2022-03-15 11:29:40|2075.64|2075.14|2075.89|2075.39|2075.89|2075.39|2075.64|2075.14|74
1647343790000|2022-03-15 11:29:50|2076.01|2075.51|2076.01|2075.51|2076.01|2075.51|2075.89|2075.39|38
1647343800000|2022-03-15 11:30:00|2075.89|2075.39|2075.89|2075.39|2076.14|2075.64|2075.64|2075.14|41
1647343810000|2022-03-15 11:30:10|2075.76|2075.26|2075.64|2075.14|2075.89|2075.39|2075.39|2074.89|85
1647343820000|2022-03-15 11:30:20|2075.76|2075.26|2075.51|2075.01|2075.89|2075.39|2075.39|2074.89|25
1647343830000|2022-03-15 11:30:30|2075.39|2074.89|2075.89|2075.39|2075.89|2075.39|2075.39|2074.89|26
1647343840000|2022-03-15 11:30:40|2076.14|2075.64|2076.14|2075.64|2076.26|2075.76|2076.14|2075.64|5
1647343850000|2022-03-15 11:30:50|2076.01|2075.51|2076.39|2075.89|2076.64|2076.14|2076.01|2075.51|49
1647343860000|2022-03-15 11:31:00|2076.64|2076.14|2076.64|2076.14|2076.64|2076.14|2076.01|2075.51|9
1647343870000|2022-03-15 11:31:10|2076.76|2076.26|2077.14|2076.64|2077.26|2076.76|2076.76|2076.26|30
1647343880000|2022-03-15 11:31:20|2076.89|2076.39|2076.76|2076.26|2077.14|2076.64|2076.64|2076.14|28
1647343890000|2022-03-15 11:31:30|2076.89|2076.39|2077.39|2076.89|2077.39|2076.89|2076.64|2076.14|33
1647343900000|2022-03-15 11:31:40|2077.51|2077.01|2077.51|2077.01|2077.64|2077.14|2077.14|2076.64|69
1647343910000|2022-03-15 11:31:50|2077.39|2076.89|2077.39|2076.89|2077.64|2077.14|2077.14|2076.64|41
1647343920000|2022-03-15 11:32:00|2077.51|2077.01|2077.64|2077.14|2077.76|2077.26|2077.39|2076.89|21
1647343930000|2022-03-15 11:32:10|2077.39|2076.89|2076.89|2076.39|2077.64|2077.14|2076.89|2076.39|50
1647343940000|2022-03-15 11:32:20|2076.76|2076.26|2076.64|2076.14|2076.89|2076.39|2076.64|2076.14|7
1647343950000|2022-03-15 11:32:30|2076.76|2076.26|2077.14|2076.64|2077.14|2076.64|2076.76|2076.26|67
1647343960000|2022-03-15 11:32:40|2077.01|2076.51|2077.01|2076.51|2077.14|2076.64|2076.64|2076.14|44
1647343970000|2022-03-15 11:32:50|2077.14|2076.64|2077.14|2076.64|2077.26|2076.76|2076.89|2076.39|29
1647343980000|2022-03-15 11:33:00|2077.26|2076.76|2077.26|2076.76|2077.39|2076.89|2077.14|2076.64|13
1647343990000|2022-03-15 11:33:10|2077.39|2076.89|2077.14|2076.64|2077.39|2076.89|2077.14|2076.64|29
1647344000000|2022-03-15 11:33:20|2076.89|2076.39|2076.64|2076.14|2077.01|2076.51|2076.64|2076.14|46
1647344010000|2022-03-15 11:33:30|2076.51|2076.01|2076.51|2076.01|2076.64|2076.14|2076.51|2076.01|38
1647344020000|2022-03-15 11:33:40|2076.64|2076.14|2076.64|2076.14|2076.64|2076.14|2076.39|2075.89|26
1647344030000|2022-03-15 11:33:50|2076.39|2075.89|2076.89|2076.39|2077.26|2076.76|2076.39|2075.89|92
1647344040000|2022-03-15 11:34:00|2076.76|2076.26|2076.76|2076.26|2076.89|2076.39|2076.64|2076.14|19
1647344050000|2022-03-15 11:34:10|2076.64|2076.14|2076.01|2075.51|2076.89|2076.39|2076.01|2075.51|33
1647344060000|2022-03-15 11:34:20|2076.14|2075.64|2075.89|2075.39|2076.14|2075.64|2075.64|2075.14|136
1647344070000|2022-03-15 11:34:30|2076.01|2075.51|2076.89|2076.39|2076.89|2076.39|2076.01|2075.51|52
1647344080000|2022-03-15 11:34:40|2077.14|2076.64|2077.39|2076.89|2077.51|2077.01|2077.01|2076.51|63
1647344090000|2022-03-15 11:34:50|2077.14|2076.64|2077.26|2076.76|2077.39|2076.89|2077.14|2076.64|49
1647344100000|2022-03-15 11:35:00|2077.14|2076.64|2077.64|2077.14|2077.89|2077.39|2077.14|2076.64|46
1647344110000|2022-03-15 11:35:10|2077.76|2077.26|2077.76|2077.26|2077.89|2077.39|2077.39|2076.89|27
1647344120000|2022-03-15 11:35:20|2077.64|2077.14|2078.01|2077.51|2078.14|2077.64|2077.64|2077.14|61
1647344130000|2022-03-15 11:35:30|2077.89|2077.39|2077.89|2077.39|2078.01|2077.51|2077.64|2077.14|69
1647344140000|2022-03-15 11:35:40|2077.76|2077.26|2078.14|2077.64|2078.14|2077.64|2077.76|2077.26|23
1647344150000|2022-03-15 11:35:50|2078.01|2077.51|2077.89|2077.39|2078.01|2077.51|2077.64|2077.14|76
1647344160000|2022-03-15 11:36:00|2078.01|2077.51|2077.64|2077.14|2078.14|2077.64|2077.39|2076.89|45
1647344170000|2022-03-15 11:36:10|2077.51|2077.01|2077.14|2076.64|2077.64|2077.14|2076.89|2076.39|325
1647344180000|2022-03-15 11:36:20|2077.26|2076.76|2076.89|2076.39|2077.64|2077.14|2076.89|2076.39|102
1647344190000|2022-03-15 11:36:30|2077.01|2076.51|2076.76|2076.26|2077.01|2076.51|2076.64|2076.14|80
1647344200000|2022-03-15 11:36:40|2076.64|2076.14|2076.76|2076.26|2076.89|2076.39|2076.64|2076.14|30
1647344210000|2022-03-15 11:36:50|2076.89|2076.39|2076.89|2076.39|2077.01|2076.51|2076.64|2076.14|44
1647344220000|2022-03-15 11:37:00|2076.76|2076.26|2076.64|2076.14|2076.89|2076.39|2076.64|2076.14|24
1647344230000|2022-03-15 11:37:10|2075.89|2075.39|2075.89|2075.39|2076.01|2075.51|2075.76|2075.26|67
1647344240000|2022-03-15 11:37:20|2075.76|2075.26|2075.89|2075.39|2076.14|2075.64|2075.64|2075.14|21
1647344250000|2022-03-15 11:37:30|2076.01|2075.51|2076.14|2075.64|2076.14|2075.64|2075.89|2075.39|21
1647344260000|2022-03-15 11:37:40|2076.51|2076.01|2076.39|2075.89|2076.51|2076.01|2076.39|2075.89|15
1647344270000|2022-03-15 11:37:50|2076.64|2076.14|2076.39|2075.89|2076.64|2076.14|2076.39|2075.89|29
1647344280000|2022-03-15 11:38:00|2076.64|2076.14|2076.39|2075.89|2076.64|2076.14|2076.39|2075.89|11
1647344290000|2022-03-15 11:38:10|2076.64|2076.14|2076.64|2076.14|2076.64|2076.14|2076.39|2075.89|28
1647344300000|2022-03-15 11:38:20|2076.51|2076.01|2076.51|2076.01|2076.64|2076.14|2076.39|2075.89|9
1647344310000|2022-03-15 11:38:30|2076.39|2075.89|2076.89|2076.39|2076.89|2076.39|2076.39|2075.89|18
1647344320000|2022-03-15 11:38:40|2076.76|2076.26|2076.76|2076.26|2076.89|2076.39|2076.64|2076.14|64
1647344330000|2022-03-15 11:38:50|2076.89|2076.39|2076.76|2076.26|2077.01|2076.51|2076.64|2076.14|97
1647344340000|2022-03-15 11:39:00|2076.64|2076.14|2076.89|2076.39|2077.01|2076.51|2076.64|2076.14|138
1647344350000|2022-03-15 11:39:10|2076.64|2076.14|2076.64|2076.14|2076.89|2076.39|2076.64|2076.14|88
1647344360000|2022-03-15 11:39:20|2076.76|2076.26|2076.51|2076.01|2076.76|2076.26|2076.39|2075.89|26
1647344370000|2022-03-15 11:39:30|2076.39|2075.89|2076.64|2076.14|2076.64|2076.14|2076.39|2075.89|63
1647344380000|2022-03-15 11:39:40|2076.76|2076.26|2076.89|2076.39|2076.89|2076.39|2076.64|2076.14|10
1647344390000|2022-03-15 11:39:50|2076.64|2076.14|2076.64|2076.14|2076.64|2076.14|2076.39|2075.89|47
1647344400000|2022-03-15 11:40:00|2076.51|2076.01|2076.64|2076.14|2076.64|2076.14|2076.39|2075.89|78
1647344410000|2022-03-15 11:40:10|2076.89|2076.39|2076.64|2076.14|2076.89|2076.39|2076.64|2076.14|26
1647344420000|2022-03-15 11:40:20|2076.76|2076.26|2076.39|2075.89|2076.89|2076.39|2076.39|2075.89|35
1647344430000|2022-03-15 11:40:30|2076.01|2075.51|2075.89|2075.39|2076.14|2075.64|2075.89|2075.39|36
1647344440000|2022-03-15 11:40:40|2075.64|2075.14|2075.39|2074.89|2075.76|2075.26|2075.39|2074.89|53
1647344450000|2022-03-15 11:40:50|2075.26|2074.76|2075.51|2075.01|2075.64|2075.14|2075.14|2074.64|38
1647344460000|2022-03-15 11:41:00|2075.64|2075.14|2075.89|2075.39|2075.89|2075.39|2075.64|2075.14|28
1647344470000|2022-03-15 11:41:10|2076.01|2075.51|2075.89|2075.39|2076.14|2075.64|2075.89|2075.39|24
1647344480000|2022-03-15 11:41:20|2076.14|2075.64|2076.39|2075.89|2076.51|2076.01|2076.14|2075.64|16
1647344490000|2022-03-15 11:41:30|2076.51|2076.01|2076.39|2075.89|2076.51|2076.01|2076.39|2075.89|22
1647344500000|2022-03-15 11:41:40|2076.14|2075.64|2076.39|2075.89|2076.39|2075.89|2075.89|2075.39|56
1647344510000|2022-03-15 11:41:50|2076.26|2075.76|2076.14|2075.64|2076.39|2075.89|2075.89|2075.39|24
1647344520000|2022-03-15 11:42:00|2076.39|2075.89|2076.26|2075.76|2076.39|2075.89|2076.14|2075.64|75
1647344530000|2022-03-15 11:42:10|2076.39|2075.89|2076.26|2075.76|2076.64|2076.14|2076.14|2075.64|31
1647344540000|2022-03-15 11:42:20|2076.39|2075.89|2076.14|2075.64|2076.51|2076.01|2076.14|2075.64|27
1647344550000|2022-03-15 11:42:30|2076.39|2075.89|2076.14|2075.64|2076.39|2075.89|2076.14|2075.64|30
1647344560000|2022-03-15 11:42:40|2075.89|2075.39|2075.89|2075.39|2076.14|2075.64|2075.89|2075.39|43
1647344570000|2022-03-15 11:42:50|2075.64|2075.14|2076.26|2075.76|2076.39|2075.89|2075.64|2075.14|31
1647344580000|2022-03-15 11:43:00|2076.14|2075.64|2075.76|2075.26|2076.39|2075.89|2075.76|2075.26|51
1647344590000|2022-03-15 11:43:10|2075.64|2075.14|2076.01|2075.51|2076.14|2075.64|2075.64|2075.14|4
1647344600000|2022-03-15 11:43:20|2075.89|2075.39|2076.14|2075.64|2076.14|2075.64|2075.89|2075.39|18
1647344610000|2022-03-15 11:43:30|2076.39|2075.89|2076.14|2075.64|2076.39|2075.89|2075.89|2075.39|51
1647344620000|2022-03-15 11:43:40|2076.01|2075.51|2075.89|2075.39|2076.01|2075.51|2075.76|2075.26|20
1647344630000|2022-03-15 11:43:50|2075.76|2075.26|2075.51|2075.01|2075.89|2075.39|2075.39|2074.89|29
1647344640000|2022-03-15 11:44:00|2075.39|2074.89|2075.39|2074.89|2075.89|2075.39|2075.39|2074.89|98
1647344650000|2022-03-15 11:44:10|2075.14|2074.64|2075.39|2074.89|2075.39|2074.89|2075.14|2074.64|31
1647344660000|2022-03-15 11:44:20|2075.26|2074.76|2075.26|2074.76|2075.39|2074.89|2075.26|2074.76|8
1647344670000|2022-03-15 11:44:30|2075.39|2074.89|2075.39|2074.89|2075.51|2075.01|2075.39|2074.89|23
1647344680000|2022-03-15 11:44:40|2075.51|2075.01|2075.39|2074.89|2075.64|2075.14|2075.39|2074.89|12
1647344690000|2022-03-15 11:44:50|2075.51|2075.01|2075.64|2075.14|2075.64|2075.14|2075.39|2074.89|29
1647344700000|2022-03-15 11:45:00|2075.51|2075.01|2075.14|2074.64|2075.51|2075.01|2074.89|2074.39|34
1647344710000|2022-03-15 11:45:10|2075.01|2074.51|2074.89|2074.39|2075.14|2074.64|2074.89|2074.39|19
1647344720000|2022-03-15 11:45:20|2075.01|2074.51|2075.14|2074.64|2075.26|2074.76|2075.01|2074.51|38
1647344730000|2022-03-15 11:45:30|2074.89|2074.39|2075.26|2074.76|2075.39|2074.89|2074.89|2074.39|34
1647344740000|2022-03-15 11:45:40|2075.39|2074.89|2075.26|2074.76|2075.39|2074.89|2075.01|2074.51|18
1647344750000|2022-03-15 11:45:50|2075.39|2074.89|2075.01|2074.51|2075.39|2074.89|2074.89|2074.39|37
1647344760000|2022-03-15 11:46:00|2075.14|2074.64|2074.76|2074.26|2075.14|2074.64|2074.64|2074.14|92
1647344770000|2022-03-15 11:46:10|2074.64|2074.14|2074.51|2074.01|2074.89|2074.39|2074.39|2073.89|49
1647344780000|2022-03-15 11:46:20|2074.64|2074.14|2074.14|2073.64|2074.64|2074.14|2074.14|2073.64|43
1647344790000|2022-03-15 11:46:30|2074.39|2073.89|2074.39|2073.89|2074.39|2073.89|2074.26|2073.76|57
1647344800000|2022-03-15 11:46:40|2074.14|2073.64|2074.64|2074.14|2074.64|2074.14|2074.14|2073.64|36
1647344810000|2022-03-15 11:46:50|2074.39|2073.89|2074.64|2074.14|2074.76|2074.26|2074.39|2073.89|47
1647344820000|2022-03-15 11:47:00|2074.76|2074.26|2074.64|2074.14|2074.89|2074.39|2074.64|2074.14|12
1647344830000|2022-03-15 11:47:10|2074.89|2074.39|2075.64|2075.14|2075.64|2075.14|2074.89|2074.39|47
1647344840000|2022-03-15 11:47:20|2075.51|2075.01|2075.14|2074.64|2075.51|2075.01|2075.14|2074.64|12
1647344850000|2022-03-15 11:47:30|2075.01|2074.51|2074.64|2074.14|2075.01|2074.51|2074.64|2074.14|34
1647344860000|2022-03-15 11:47:40|2074.89|2074.39|2074.14|2073.64|2074.89|2074.39|2074.14|2073.64|36
1647344870000|2022-03-15 11:47:50|2074.01|2073.51|2073.89|2073.39|2074.01|2073.51|2073.76|2073.26|59
1647344880000|2022-03-15 11:48:00|2073.76|2073.26|2073.64|2073.14|2073.89|2073.39|2073.39|2072.89|24
1647344890000|2022-03-15 11:48:10|2073.51|2073.01|2073.64|2073.14|2073.64|2073.14|2073.39|2072.89|83
1647344900000|2022-03-15 11:48:20|2073.51|2073.01|2073.14|2072.64|2073.51|2073.01|2073.14|2072.64|26
1647344910000|2022-03-15 11:48:30|2073.26|2072.76|2073.39|2072.89|2073.39|2072.89|2073.14|2072.64|34
1647344920000|2022-03-15 11:48:40|2073.26|2072.76|2073.26|2072.76|2073.39|2072.89|2073.14|2072.64|30
1647344930000|2022-03-15 11:48:50|2073.14|2072.64|2073.14|2072.64|2073.39|2072.89|2073.14|2072.64|21
1647344940000|2022-03-15 11:49:00|2073.39|2072.89|2073.89|2073.39|2074.14|2073.64|2073.39|2072.89|40
1647344950000|2022-03-15 11:49:10|2073.64|2073.14|2074.01|2073.51|2074.01|2073.51|2073.64|2073.14|43
1647344960000|2022-03-15 11:49:20|2073.89|2073.39|2073.89|2073.39|2074.14|2073.64|2073.89|2073.39|61
1647344970000|2022-03-15 11:49:30|2073.76|2073.26|2073.39|2072.89|2073.76|2073.26|2073.39|2072.89|23
1647344980000|2022-03-15 11:49:40|2073.26|2072.76|2073.64|2073.14|2073.64|2073.14|2073.14|2072.64|15
1647344990000|2022-03-15 11:49:50|2073.51|2073.01|2073.64|2073.14|2073.64|2073.14|2073.39|2072.89|29
1647345000000|2022-03-15 11:50:00|2073.39|2072.89|2073.14|2072.64|2073.39|2072.89|2073.14|2072.64|18
1647345010000|2022-03-15 11:50:10|2073.26|2072.76|2073.14|2072.64|2073.39|2072.89|2073.14|2072.64|77
1647345020000|2022-03-15 11:50:20|2073.26|2072.76|2073.89|2073.39|2073.89|2073.39|2073.26|2072.76|57
1647345030000|2022-03-15 11:50:30|2074.14|2073.64|2074.14|2073.64|2074.39|2073.89|2074.14|2073.64|25
1647345040000|2022-03-15 11:50:40|2074.26|2073.76|2074.64|2074.14|2074.64|2074.14|2074.26|2073.76|25
1647345050000|2022-03-15 11:50:50|2074.89|2074.39|2074.64|2074.14|2074.89|2074.39|2074.64|2074.14|18
1647345060000|2022-03-15 11:51:00|2074.51|2074.01|2074.64|2074.14|2074.76|2074.26|2074.51|2074.01|18
1647345070000|2022-03-15 11:51:10|2074.76|2074.26|2074.76|2074.26|2074.89|2074.39|2074.76|2074.26|87
1647345080000|2022-03-15 11:51:20|2074.64|2074.14|2074.39|2073.89|2074.89|2074.39|2074.39|2073.89|44
1647345090000|2022-03-15 11:51:30|2074.51|2074.01|2074.89|2074.39|2074.89|2074.39|2074.39|2073.89|17
1647345100000|2022-03-15 11:51:40|||||||||20
1647345110000|2022-03-15 11:51:50|2075.14|2074.64|2074.89|2074.39|2075.39|2074.89|2074.89|2074.39|1055
1647345120000|2022-03-15 11:52:00|2075.01|2074.51|2075.14|2074.64|2075.26|2074.76|2074.89|2074.39|23
1647345130000|2022-03-15 11:52:10|2075.26|2074.76|2075.14|2074.64|2075.26|2074.76|2075.14|2074.64|69
1647345140000|2022-03-15 11:52:20|2075.01|2074.51|2074.89|2074.39|2075.14|2074.64|2074.89|2074.39|27
1647345150000|2022-03-15 11:52:30|2075.14|2074.64|2075.01|2074.51|2075.39|2074.89|2074.89|2074.39|38
1647345160000|2022-03-15 11:52:40|2075.14|2074.64|2075.39|2074.89|2075.39|2074.89|2074.89|2074.39|12
1647345170000|2022-03-15 11:52:50|2075.51|2075.01|2075.39|2074.89|2075.51|2075.01|2075.39|2074.89|28
1647345180000|2022-03-15 11:53:00|2075.51|2075.01|2075.64|2075.14|2075.76|2075.26|2075.39|2074.89|20
1647345190000|2022-03-15 11:53:10|2075.51|2075.01|2075.64|2075.14|2075.64|2075.14|2075.51|2075.01|28
1647345200000|2022-03-15 11:53:20|2075.51|2075.01|2075.39|2074.89|2075.64|2075.14|2075.39|2074.89|40
1647345210000|2022-03-15 11:53:30|2075.64|2075.14|2075.64|2075.14|2075.64|2075.14|2075.39|2074.89|18
1647345220000|2022-03-15 11:53:40|2075.89|2075.39|2075.64|2075.14|2076.01|2075.51|2075.64|2075.14|38
1647345230000|2022-03-15 11:53:50|2075.89|2075.39|2075.76|2075.26|2075.89|2075.39|2075.64|2075.14|8
1647345240000|2022-03-15 11:54:00|2075.64|2075.14|2075.64|2075.14|2075.64|2075.14|2075.51|2075.01|30
1647345250000|2022-03-15 11:54:10|2075.76|2075.26|2076.26|2075.76|2076.39|2075.89|2075.64|2075.14|20
1647345260000|2022-03-15 11:54:20|2076.14|2075.64|2076.39|2075.89|2076.64|2076.14|2076.14|2075.64|75
1647345270000|2022-03-15 11:54:30|2076.26|2075.76|2076.51|2076.01|2076.64|2076.14|2076.14|2075.64|17
1647345280000|2022-03-15 11:54:40|2076.39|2075.89|2076.14|2075.64|2076.39|2075.89|2076.14|2075.64|30
1647345290000|2022-03-15 11:54:50|2075.89|2075.39|2076.01|2075.51|2076.14|2075.64|2075.89|2075.39|64
1647345300000|2022-03-15 11:55:00|2075.89|2075.39|2075.51|2075.01|2075.89|2075.39|2075.39|2074.89|112
1647345310000|2022-03-15 11:55:10|2075.64|2075.14|2075.76|2075.26|2075.76|2075.26|2075.39|2074.89|8
1647345320000|2022-03-15 11:55:20|2075.64|2075.14|2075.64|2075.14|2075.76|2075.26|2075.51|2075.01|145
1647345330000|2022-03-15 11:55:30|2075.76|2075.26|2075.89|2075.39|2075.89|2075.39|2075.76|2075.26|15
1647345340000|2022-03-15 11:55:40|2075.64|2075.14|2076.64|2076.14|2076.64|2076.14|2075.64|2075.14|40
1647345350000|2022-03-15 11:55:50|2076.39|2075.89|2076.14|2075.64|2076.39|2075.89|2076.14|2075.64|13
1647345360000|2022-03-15 11:56:00|2076.26|2075.76|2076.39|2075.89|2076.64|2076.14|2076.14|2075.64|27
1647345370000|2022-03-15 11:56:10|2076.51|2076.01|2076.14|2075.64|2076.51|2076.01|2076.14|2075.64|14
1647345380000|2022-03-15 11:56:20|2076.01|2075.51|2075.76|2075.26|2076.01|2075.51|2075.76|2075.26|61
1647345390000|2022-03-15 11:56:30|2075.89|2075.39|2075.89|2075.39|2076.14|2075.64|2075.89|2075.39|46
1647345400000|2022-03-15 11:56:40|2076.01|2075.51|2075.64|2075.14|2076.01|2075.51|2075.64|2075.14|7
1647345410000|2022-03-15 11:56:50|2075.39|2074.89|2075.39|2074.89|2075.39|2074.89|2075.14|2074.64|24
1647345420000|2022-03-15 11:57:00|2075.51|2075.01|2075.89|2075.39|2075.89|2075.39|2075.51|2075.01|16
1647345430000|2022-03-15 11:57:10|2075.76|2075.26|2076.51|2076.01|2076.64|2076.14|2075.76|2075.26|40
1647345440000|2022-03-15 11:57:20|2076.64|2076.14|2076.39|2075.89|2076.64|2076.14|2076.26|2075.76|19
1647345450000|2022-03-15 11:57:30|2076.26|2075.76|2076.14|2075.64|2076.39|2075.89|2076.14|2075.64|25
1647345460000|2022-03-15 11:57:40|2076.01|2075.51|2076.14|2075.64|2076.14|2075.64|2076.01|2075.51|39
1647345470000|2022-03-15 11:57:50|2075.89|2075.39|2075.89|2075.39|2075.89|2075.39|2075.89|2075.39|17
1647345480000|2022-03-15 11:58:00|2076.14|2075.64|2076.14|2075.64|2076.14|2075.64|2076.01|2075.51|299
1647345490000|2022-03-15 11:58:10|2075.89|2075.39|2076.01|2075.51|2076.01|2075.51|2075.89|2075.39|18
1647345500000|2022-03-15 11:58:20|2076.14|2075.64|2075.89|2075.39|2076.14|2075.64|2075.89|2075.39|9
1647345510000|2022-03-15 11:58:30|2076.01|2075.51|2075.89|2075.39|2076.01|2075.51|2075.89|2075.39|28
1647345520000|2022-03-15 11:58:40|2075.64|2075.14|2075.64|2075.14|2075.89|2075.39|2075.64|2075.14|7
1647345530000|2022-03-15 11:58:50|2075.89|2075.39|2075.89|2075.39|2075.89|2075.39|2075.89|2075.39|21
1647345540000|2022-03-15 11:59:00|2076.14|2075.64|2076.26|2075.76|2076.39|2075.89|2076.01|2075.51|27
1647345550000|2022-03-15 11:59:10|2076.14|2075.64|2076.14|2075.64|2076.39|2075.89|2076.14|2075.64|21
1647345560000|2022-03-15 11:59:20|2076.26|2075.76|2076.26|2075.76|2076.39|2075.89|2076.14|2075.64|9
1647345570000|2022-03-15 11:59:30|2076.39|2075.89|2076.26|2075.76|2076.64|2076.14|2076.14|2075.64|38
1647345580000|2022-03-15 11:59:40|2076.14|2075.64|2076.14|2075.64|2076.39|2075.89|2076.14|2075.64|10
1647345590000|2022-03-15 11:59:50|2076.01|2075.51|2075.39|2074.89|2076.14|2075.64|2075.39|2074.89|37
1647345600000|2022-03-15 12:00:00|2075.51|2075.01|2074.89|2074.39|2075.51|2075.01|2074.89|2074.39|111
1647345610000|2022-03-15 12:00:10|2074.64|2074.14|2074.89|2074.39|2074.89|2074.39|2074.39|2073.89|53
1647345620000|2022-03-15 12:00:20|2075.01|2074.51|2074.64|2074.14|2075.01|2074.51|2074.64|2074.14|101
1647345630000|2022-03-15 12:00:30|2074.76|2074.26|2075.39|2074.89|2075.39|2074.89|2074.76|2074.26|73
1647345640000|2022-03-15 12:00:40|2075.26|2074.76|2075.14|2074.64|2075.39|2074.89|2075.01|2074.51|37
1647345650000|2022-03-15 12:00:50|2075.26|2074.76|2076.39|2075.89|2076.39|2075.89|2075.14|2074.64|75
1647345660000|2022-03-15 12:01:00|2076.14|2075.64|2076.26|2075.76|2076.39|2075.89|2076.14|2075.64|17
1647345670000|2022-03-15 12:01:10|2076.14|2075.64|2076.89|2076.39|2076.89|2076.39|2076.14|2075.64|18
1647345680000|2022-03-15 12:01:20|2076.76|2076.26|2076.76|2076.26|2076.89|2076.39|2076.64|2076.14|112
1647345690000|2022-03-15 12:01:30|2076.89|2076.39|2076.64|2076.14|2076.89|2076.39|2076.64|2076.14|13
1647345700000|2022-03-15 12:01:40|2076.39|2075.89|2076.64|2076.14|2076.89|2076.39|2076.39|2075.89|21
1647345710000|2022-03-15 12:01:50|2076.76|2076.26|2076.64|2076.14|2076.89|2076.39|2076.64|2076.14|14
1647345720000|2022-03-15 12:02:00|2076.76|2076.26|2076.89|2076.39|2076.89|2076.39|2076.76|2076.26|41
1647345730000|2022-03-15 12:02:10|2076.76|2076.26|2076.89|2076.39|2076.89|2076.39|2076.76|2076.26|64
1647345740000|2022-03-15 12:02:20|2076.64|2076.14|2076.64|2076.14|2076.76|2076.26|2076.51|2076.01|35
1647345750000|2022-03-15 12:02:30|2076.76|2076.26|2076.76|2076.26|2076.76|2076.26|2076.64|2076.14|71
1647345760000|2022-03-15 12:02:40|2076.64|2076.14|2076.51|2076.01|2077.14|2076.64|2076.51|2076.01|140
1647345770000|2022-03-15 12:02:50|2076.39|2075.89|2076.64|2076.14|2076.64|2076.14|2075.64|2075.14|105
1647345780000|2022-03-15 12:03:00|2076.39|2075.89|2076.39|2075.89|2076.64|2076.14|2076.39|2075.89|37
1647345790000|2022-03-15 12:03:10|2076.51|2076.01|2076.39|2075.89|2076.64|2076.14|2076.39|2075.89|2
1647345800000|2022-03-15 12:03:20|2076.14|2075.64|2076.39|2075.89|2076.39|2075.89|2076.14|2075.64|14
1647345810000|2022-03-15 12:03:30|2076.26|2075.76|2076.26|2075.76|2076.64|2076.14|2076.26|2075.76|42
1647345820000|2022-03-15 12:03:40|2076.39|2075.89|2076.39|2075.89|2076.39|2075.89|2076.26|2075.76|18
1647345830000|2022-03-15 12:03:50|2076.51|2076.01|2076.39|2075.89|2076.64|2076.14|2076.14|2075.64|23
1647345840000|2022-03-15 12:04:00|2076.51|2076.01|2077.39|2076.89|2077.39|2076.89|2076.51|2076.01|37
1647345850000|2022-03-15 12:04:10|2077.26|2076.76|2077.01|2076.51|2077.39|2076.89|2076.76|2076.26|31
1647345860000|2022-03-15 12:04:20|2076.89|2076.39|2076.89|2076.39|2077.14|2076.64|2076.89|2076.39|18
1647345870000|2022-03-15 12:04:30|2077.01|2076.51|2077.01|2076.51|2077.14|2076.64|2076.89|2076.39|76
1647345880000|2022-03-15 12:04:40|2076.89|2076.39|2076.89|2076.39|2077.14|2076.64|2076.76|2076.26|52
1647345890000|2022-03-15 12:04:50|2077.01|2076.51|2077.01|2076.51|2077.14|2076.64|2076.89|2076.39|54
1647345900000|2022-03-15 12:05:00|2076.89|2076.39|2076.89|2076.39|2077.39|2076.89|2076.89|2076.39|19
1647345910000|2022-03-15 12:05:10|2077.01|2076.51|2077.39|2076.89|2077.51|2077.01|2077.01|2076.51|50
1647345920000|2022-03-15 12:05:20|2077.26|2076.76|2077.39|2076.89|2077.39|2076.89|2077.26|2076.76|8
1647345930000|2022-03-15 12:05:30|2077.26|2076.76|2077.14|2076.64|2077.39|2076.89|2077.14|2076.64|16
1647345940000|2022-03-15 12:05:40|2077.26|2076.76|2077.39|2076.89|2077.64|2077.14|2077.26|2076.76|23
1647345950000|2022-03-15 12:05:50|2077.14|2076.64|2077.39|2076.89|2077.39|2076.89|2077.01|2076.51|43
1647345960000|2022-03-15 12:06:00|2077.26|2076.76|2076.39|2075.89|2077.26|2076.76|2076.26|2075.76|25
1647345970000|2022-03-15 12:06:10|2076.26|2075.76|2076.39|2075.89|2076.39|2075.89|2076.14|2075.64|32
1647345980000|2022-03-15 12:06:20|2076.51|2076.01|2076.39|2075.89|2076.51|2076.01|2076.14|2075.64|14
1647345990000|2022-03-15 12:06:30|2076.51|2076.01|2076.64|2076.14|2076.89|2076.39|2076.51|2076.01|31
1647346000000|2022-03-15 12:06:40|2076.76|2076.26|2076.89|2076.39|2077.01|2076.51|2076.76|2076.26|80
1647346010000|2022-03-15 12:06:50|2076.76|2076.26|2076.64|2076.14|2076.89|2076.39|2076.39|2075.89|71
1647346020000|2022-03-15 12:07:00|2076.51|2076.01|2076.64|2076.14|2076.76|2076.26|2076.39|2075.89|16
1647346030000|2022-03-15 12:07:10|2076.76|2076.26|2076.64|2076.14|2076.89|2076.39|2076.64|2076.14|36
1647346040000|2022-03-15 12:07:20|2076.76|2076.26|2076.64|2076.14|2076.89|2076.39|2076.64|2076.14|22
1647346050000|2022-03-15 12:07:30|2076.89|2076.39|2077.26|2076.76|2077.39|2076.89|2076.89|2076.39|34
1647346060000|2022-03-15 12:07:40|2077.39|2076.89|2077.39|2076.89|2077.39|2076.89|2077.14|2076.64|75
1647346070000|2022-03-15 12:07:50|2077.26|2076.76|2077.01|2076.51|2077.26|2076.76|2077.01|2076.51|8
1647346080000|2022-03-15 12:08:00|2076.89|2076.39|2076.64|2076.14|2076.89|2076.39|2076.51|2076.01|18
1647346090000|2022-03-15 12:08:10|||||||||20
1647346100000|2022-03-15 12:08:20|2076.39|2075.89|2076.26|2075.76|2076.51|2076.01|2076.14|2075.64|120
1647346110000|2022-03-15 12:08:30|2076.39|2075.89|2076.26|2075.76|2076.39|2075.89|2076.14|2075.64|123
1647346120000|2022-03-15 12:08:40|2076.39|2075.89|2076.39|2075.89|2076.76|2076.26|2076.14|2075.64|137
1647346130000|2022-03-15 12:08:50|2076.26|2075.76|2075.76|2075.26|2076.26|2075.76|2075.76|2075.26|210
1647346140000|2022-03-15 12:09:00|2075.64|2075.14|2075.14|2074.64|2075.89|2075.39|2074.89|2074.39|178
1647346150000|2022-03-15 12:09:10|2075.26|2074.76|2075.89|2075.39|2076.01|2075.51|2074.89|2074.39|23
1647346160000|2022-03-15 12:09:20|2076.01|2075.51|2075.64|2075.14|2076.01|2075.51|2075.39|2074.89|28
1647346170000|2022-03-15 12:09:30|2075.51|2075.01|2075.51|2075.01|2075.64|2075.14|2075.39|2074.89|22
1647346180000|2022-03-15 12:09:40|2075.64|2075.14|2075.64|2075.14|2075.64|2075.14|2075.39|2074.89|11
1647346190000|2022-03-15 12:09:50|2075.51|2075.01|2075.64|2075.14|2075.76|2075.26|2075.39|2074.89|116
1647346200000|2022-03-15 12:10:00|2075.76|2075.26|2075.89|2075.39|2076.14|2075.64|2075.64|2075.14|114
1647346210000|2022-03-15 12:10:10|2075.39|2074.89|2075.76|2075.26|2075.89|2075.39|2075.39|2074.89|62
1647346220000|2022-03-15 12:10:20|2075.89|2075.39|2075.89|2075.39|2075.89|2075.39|2075.64|2075.14|40
1647346230000|2022-03-15 12:10:30|2076.01|2075.51|2076.14|2075.64|2076.14|2075.64|2075.89|2075.39|16
1647346240000|2022-03-15 12:10:40|2075.89|2075.39|2075.89|2075.39|2076.01|2075.51|2075.89|2075.39|13
1647346250000|2022-03-15 12:10:50|2075.76|2075.26|2075.64|2075.14|2075.89|2075.39|2075.64|2075.14|12
1647346260000|2022-03-15 12:11:00|2075.76|2075.26|2075.76|2075.26|2075.89|2075.39|2075.64|2075.14|14
1647346270000|2022-03-15 12:11:10|2075.64|2075.14|2076.14|2075.64|2076.14|2075.64|2075.64|2075.14|13
1647346280000|2022-03-15 12:11:20|2076.26|2075.76|2076.64|2076.14|2076.64|2076.14|2076.26|2075.76|18
1647346290000|2022-03-15 12:11:30|2076.89|2076.39|2076.64|2076.14|2076.89|2076.39|2076.51|2076.01|67
1647346300000|2022-03-15 12:11:40|2076.76|2076.26|2077.14|2076.64|2077.26|2076.76|2076.76|2076.26|39
1647346310000|2022-03-15 12:11:50|2077.26|2076.76|2078.26|2077.76|2078.39|2077.89|2077.26|2076.76|43
1647346320000|2022-03-15 12:12:00|2078.39|2077.89|2077.51|2077.01|2078.39|2077.89|2077.39|2076.89|35
1647346330000|2022-03-15 12:12:10|2077.64|2077.14|2077.64|2077.14|2077.64|2077.14|2077.51|2077.01|17
1647346340000|2022-03-15 12:12:20|2077.26|2076.76|2077.39|2076.89|2077.51|2077.01|2077.14|2076.64|16
1647346350000|2022-03-15 12:12:30|2077.26|2076.76|2077.14|2076.64|2077.39|2076.89|2077.14|2076.64|27
1647346360000|2022-03-15 12:12:40|2077.26|2076.76|2077.14|2076.64|2077.39|2076.89|2077.14|2076.64|18
1647346370000|2022-03-15 12:12:50|2077.39|2076.89|2076.89|2076.39|2077.39|2076.89|2076.89|2076.39|477
1647346380000|2022-03-15 12:13:00|2077.01|2076.51|2077.01|2076.51|2077.14|2076.64|2076.89|2076.39|47
1647346390000|2022-03-15 12:13:10|2076.89|2076.39|2077.14|2076.64|2077.14|2076.64|2076.89|2076.39|5
1647346400000|2022-03-15 12:13:20|2077.26|2076.76|2077.14|2076.64|2077.39|2076.89|2077.14|2076.64|8
1647346410000|2022-03-15 12:13:30|2076.89|2076.39|2076.89|2076.39|2076.89|2076.39|2076.89|2076.39|26
1647346420000|2022-03-15 12:13:40|2077.26|2076.76|2077.01|2076.51|2077.26|2076.76|2076.89|2076.39|46
1647346430000|2022-03-15 12:13:50|2077.14|2076.64|2077.64|2077.14|2077.64|2077.14|2077.14|2076.64|31
1647346440000|2022-03-15 12:14:00|2077.39|2076.89|2077.89|2077.39|2078.14|2077.64|2077.39|2076.89|30
1647346450000|2022-03-15 12:14:10|2077.76|2077.26|2077.51|2077.01|2077.76|2077.26|2077.51|2077.01|10
1647346460000|2022-03-15 12:14:20|2077.39|2076.89|2077.64|2077.14|2077.64|2077.14|2077.14|2076.64|34
1647346470000|2022-03-15 12:14:30|2077.76|2077.26|2078.14|2077.64|2078.39|2077.89|2077.76|2077.26|53
1647346480000|2022-03-15 12:14:40|2078.01|2077.51|2078.01|2077.51|2078.14|2077.64|2077.89|2077.39|1
1647346490000|2022-03-15 12:14:50|2077.89|2077.39|2078.39|2077.89|2078.39|2077.89|2077.89|2077.39|16
1647346500000|2022-03-15 12:15:00|2078.26|2077.76|2078.14|2077.64|2078.26|2077.76|2077.89|2077.39|55
1647346510000|2022-03-15 12:15:10|2078.26|2077.76|2078.39|2077.89|2078.64|2078.14|2078.26|2077.76|27
1647346520000|2022-03-15 12:15:20|2078.51|2078.01|2078.89|2078.39|2078.89|2078.39|2078.39|2077.89|35
1647346530000|2022-03-15 12:15:30|2078.76|2078.26|2078.39|2077.89|2078.76|2078.26|2078.39|2077.89|26
1647346540000|2022-03-15 12:15:40|2078.14|2077.64|2078.39|2077.89|2078.39|2077.89|2078.14|2077.64|42
1647346550000|2022-03-15 12:15:50|2078.51|2078.01|2078.39|2077.89|2078.51|2078.01|2078.39|2077.89|23
1647346560000|2022-03-15 12:16:00|2078.51|2078.01|2078.64|2078.14|2078.64|2078.14|2078.39|2077.89|33
1647346570000|2022-03-15 12:16:10|2078.89|2078.39|2078.89|2078.39|2078.89|2078.39|2078.89|2078.39|18
1647346580000|2022-03-15 12:16:20|2078.64|2078.14|2078.64|2078.14|2078.76|2078.26|2078.64|2078.14|44
1647346590000|2022-03-15 12:16:30|2078.39|2077.89|2078.26|2077.76|2078.39|2077.89|2078.14|2077.64|17
1647346600000|2022-03-15 12:16:40|2078.39|2077.89|2078.14|2077.64|2078.39|2077.89|2078.14|2077.64|11
1647346610000|2022-03-15 12:16:50|2078.26|2077.76|2078.14|2077.64|2078.39|2077.89|2078.01|2077.51|101
1647346620000|2022-03-15 12:17:00|2078.39|2077.89|2078.89|2078.39|2078.89|2078.39|2078.39|2077.89|38
1647346630000|2022-03-15 12:17:10|2079.01|2078.51|2078.76|2078.26|2079.01|2078.51|2078.64|2078.14|22
1647346640000|2022-03-15 12:17:20|2078.64|2078.14|2078.39|2077.89|2078.89|2078.39|2078.39|2077.89|14
1647346650000|2022-03-15 12:17:30|2078.51|2078.01|2078.89|2078.39|2078.89|2078.39|2078.51|2078.01|39
1647346660000|2022-03-15 12:17:40|2078.64|2078.14|2078.64|2078.14|2078.89|2078.39|2078.64|2078.14|17
1647346670000|2022-03-15 12:17:50|2078.51|2078.01|2078.26|2077.76|2078.64|2078.14|2078.14|2077.64|37
1647346680000|2022-03-15 12:18:00|2078.39|2077.89|2078.89|2078.39|2079.01|2078.51|2078.39|2077.89|37
1647346690000|2022-03-15 12:18:10|2079.01|2078.51|2079.14|2078.64|2079.14|2078.64|2079.01|2078.51|3032
1647346700000|2022-03-15 12:18:20|2079.26|2078.76|2079.14|2078.64|2079.39|2078.89|2079.14|2078.64|7
1647346710000|2022-03-15 12:18:30|2079.26|2078.76|2079.14|2078.64|2079.39|2078.89|2079.14|2078.64|5
1647346720000|2022-03-15 12:18:40|2079.26|2078.76|2079.14|2078.64|2079.39|2078.89|2079.14|2078.64|9
1647346730000|2022-03-15 12:18:50|2079.39|2078.89|2079.14|2078.64|2079.39|2078.89|2079.14|2078.64|91
1647346740000|2022-03-15 12:19:00|2078.89|2078.39|2078.64|2078.14|2079.01|2078.51|2078.64|2078.14|582
1647346750000|2022-03-15 12:19:10|2078.76|2078.26|2078.89|2078.39|2078.89|2078.39|2078.64|2078.14|2
1647346760000|2022-03-15 12:19:20|2078.76|2078.26|2079.14|2078.64|2079.14|2078.64|2078.76|2078.26|61
1647346770000|2022-03-15 12:19:30|2079.01|2078.51|2079.14|2078.64|2079.14|2078.64|2078.89|2078.39|15
1647346780000|2022-03-15 12:19:40|2079.01|2078.51|2079.14|2078.64|2079.39|2078.89|2078.89|2078.39|74
1647346790000|2022-03-15 12:19:50|2079.26|2078.76|2079.26|2078.76|2079.26|2078.76|2079.26|2078.76|28
1647346800000|2022-03-15 12:20:00|2079.39|2078.89|2079.64|2079.14|2079.64|2079.14|2079.14|2078.64|29
1647346810000|2022-03-15 12:20:10|2079.51|2079.01|2079.39|2078.89|2079.64|2079.14|2079.26|2078.76|25
1647346820000|2022-03-15 12:20:20|2079.51|2079.01|2079.89|2079.39|2079.89|2079.39|2079.39|2078.89|72
1647346830000|2022-03-15 12:20:30|2079.76|2079.26|2079.64|2079.14|2079.89|2079.39|2079.64|2079.14|46
1647346840000|2022-03-15 12:20:40|2079.76|2079.26|2080.14|2079.64|2080.14|2079.64|2079.76|2079.26|44
1647346850000|2022-03-15 12:20:50|2079.89|2079.39|2080.14|2079.64|2080.14|2079.64|2079.89|2079.39|14
1647346860000|2022-03-15 12:21:00|2079.89|2079.39|2080.01|2079.51|2080.39|2079.89|2079.89|2079.39|4227
1647346870000|2022-03-15 12:21:10|2079.89|2079.39|2080.26|2079.76|2080.26|2079.76|2079.89|2079.39|39
1647346880000|2022-03-15 12:21:20|2080.39|2079.89|2080.14|2079.64|2080.39|2079.89|2080.14|2079.64|24
1647346890000|2022-03-15 12:21:30|2080.26|2079.76|2079.89|2079.39|2080.26|2079.76|2079.76|2079.26|72
1647346900000|2022-03-15 12:21:40|2080.14|2079.64|2080.14|2079.64|2080.39|2079.89|2080.14|2079.64|40
1647346910000|2022-03-15 12:21:50|2080.01|2079.51|2079.89|2079.39|2080.14|2079.64|2079.89|2079.39|30
1647346920000|2022-03-15 12:22:00|2079.76|2079.26|2080.14|2079.64|2080.14|2079.64|2079.64|2079.14|33
1647346930000|2022-03-15 12:22:10|2080.26|2079.76|2080.26|2079.76|2080.39|2079.89|2080.14|2079.64|24
1647346940000|2022-03-15 12:22:20|2080.39|2079.89|2080.39|2079.89|2080.64|2080.14|2080.26|2079.76|41
1647346950000|2022-03-15 12:22:30|2080.51|2080.01|2081.39|2080.89|2081.39|2080.89|2080.39|2079.89|139
1647346960000|2022-03-15 12:22:40|2081.26|2080.76|2082.64|2082.14|2082.76|2082.26|2081.26|2080.76|703
1647346970000|2022-03-15 12:22:50|2082.89|2082.39|2082.64|2082.14|2083.01|2082.51|2082.64|2082.14|74
1647346980000|2022-03-15 12:23:00|2082.51|2082.01|2082.14|2081.64|2082.51|2082.01|2082.01|2081.51|65
1647346990000|2022-03-15 12:23:10|2082.39|2081.89|2082.39|2081.89|2082.64|2082.14|2082.14|2081.64|45
1647347000000|2022-03-15 12:23:20|2082.26|2081.76|2082.01|2081.51|2082.51|2082.01|2081.89|2081.39|5
1647347010000|2022-03-15 12:23:30|2082.14|2081.64|2081.89|2081.39|2082.14|2081.64|2081.64|2081.14|47
1647347020000|2022-03-15 12:23:40|2081.76|2081.26|2081.51|2081.01|2081.89|2081.39|2081.39|2080.89|9
1647347030000|2022-03-15 12:23:50|2081.64|2081.14|2081.64|2081.14|2081.76|2081.26|2081.39|2080.89|109
1647347040000|2022-03-15 12:24:00|2081.51|2081.01|2081.64|2081.14|2081.89|2081.39|2081.39|2080.89|75
1647347050000|2022-03-15 12:24:10|2081.89|2081.39|2081.64|2081.14|2082.14|2081.64|2081.64|2081.14|42
1647347060000|2022-03-15 12:24:20|2081.76|2081.26|2081.14|2080.64|2081.89|2081.39|2081.14|2080.64|34
1647347070000|2022-03-15 12:24:30|2081.26|2080.76|2081.39|2080.89|2081.64|2081.14|2081.14|2080.64|28
1647347080000|2022-03-15 12:24:40|2081.64|2081.14|2081.51|2081.01|2081.64|2081.14|2081.39|2080.89|16
1647347090000|2022-03-15 12:24:50|2081.39|2080.89|2081.14|2080.64|2081.39|2080.89|2081.14|2080.64|21
1647347100000|2022-03-15 12:25:00|2081.01|2080.51|2080.89|2080.39|2081.14|2080.64|2080.89|2080.39|80
1647347110000|2022-03-15 12:25:10|2081.01|2080.51|2080.89|2080.39|2081.01|2080.51|2080.39|2079.89|31
1647347120000|2022-03-15 12:25:20|2081.01|2080.51|2080.64|2080.14|2081.01|2080.51|2080.39|2079.89|16
1647347130000|2022-03-15 12:25:30|2080.51|2080.01|2080.39|2079.89|2080.64|2080.14|2080.26|2079.76|32
1647347140000|2022-03-15 12:25:40|2080.51|2080.01|2080.01|2079.51|2080.51|2080.01|2079.89|2079.39|35
1647347150000|2022-03-15 12:25:50|2079.89|2079.39|2080.39|2079.89|2080.39|2079.89|2079.89|2079.39|31
1647347160000|2022-03-15 12:26:00|2080.26|2079.76|2079.64|2079.14|2080.39|2079.89|2079.64|2079.14|58
1647347170000|2022-03-15 12:26:10|2079.51|2079.01|2079.64|2079.14|2079.76|2079.26|2079.39|2078.89|99
1647347180000|2022-03-15 12:26:20|2079.76|2079.26|2080.14|2079.64|2080.14|2079.64|2079.76|2079.26|17
1647347190000|2022-03-15 12:26:30|2080.01|2079.51|2079.89|2079.39|2080.14|2079.64|2079.89|2079.39|27
1647347200000|2022-03-15 12:26:40|2080.01|2079.51|2079.89|2079.39|2080.01|2079.51|2079.76|2079.26|26
1647347210000|2022-03-15 12:26:50|2079.76|2079.26|2079.89|2079.39|2079.89|2079.39|2079.64|2079.14|13
1647347220000|2022-03-15 12:27:00|2079.76|2079.26|2079.89|2079.39|2079.89|2079.39|2079.64|2079.14|29
1647347230000|2022-03-15 12:27:10|2080.01|2079.51|2079.89|2079.39|2080.14|2079.64|2079.89|2079.39|37
1647347240000|2022-03-15 12:27:20|2080.01|2079.51|2080.01|2079.51|2080.01|2079.51|2079.89|2079.39|12
1647347250000|2022-03-15 12:27:30|2080.14|2079.64|2080.39|2079.89|2080.39|2079.89|2080.14|2079.64|69
1647347260000|2022-03-15 12:27:40|2080.64|2080.14|2080.64|2080.14|2080.76|2080.26|2080.51|2080.01|26
1647347270000|2022-03-15 12:27:50|2080.39|2079.89|2080.26|2079.76|2080.39|2079.89|2080.14|2079.64|29
1647347280000|2022-03-15 12:28:00|2080.39|2079.89|2080.51|2080.01|2080.64|2080.14|2080.39|2079.89|18
1647347290000|2022-03-15 12:28:10|2080.39|2079.89|2080.14|2079.64|2080.39|2079.89|2080.14|2079.64|27
1647347300000|2022-03-15 12:28:20|2080.26|2079.76|2080.14|2079.64|2080.26|2079.76|2080.14|2079.64|9
1647347310000|2022-03-15 12:28:30|2080.01|2079.51|2080.14|2079.64|2080.14|2079.64|2080.01|2079.51|15
1647347320000|2022-03-15 12:28:40|||||||||2
1647347330000|2022-03-15 12:28:50|2080.26|2079.76|2080.26|2079.76|2080.26|2079.76|2080.26|2079.76|21
1647347340000|2022-03-15 12:29:00|2080.39|2079.89|2080.51|2080.01|2080.51|2080.01|2080.26|2079.76|9
1647347350000|2022-03-15 12:29:10|2080.64|2080.14|2080.64|2080.14|2080.64|2080.14|2080.64|2080.14|58
1647347360000|2022-03-15 12:29:20|2080.76|2080.26|2080.76|2080.26|2080.76|2080.26|2080.76|2080.26|18
1647347370000|2022-03-15 12:29:30|2081.01|2080.51|2081.01|2080.51|2081.01|2080.51|2081.01|2080.51|61
1647347380000|2022-03-15 12:29:40|2080.89|2080.39|2080.76|2080.26|2080.89|2080.39|2080.64|2080.14|11
1647347390000|2022-03-15 12:29:50|2080.89|2080.39|2080.89|2080.39|2080.89|2080.39|2080.89|2080.39|9
1647347400000|2022-03-15 12:30:00|2080.76|2080.26|2081.14|2080.64|2081.39|2080.89|2080.76|2080.26|24
1647347410000|2022-03-15 12:30:10|2081.26|2080.76|2081.76|2081.26|2081.89|2081.39|2081.26|2080.76|21
1647347420000|2022-03-15 12:30:20|2081.64|2081.14|2082.51|2082.01|2082.64|2082.14|2081.64|2081.14|64
1647347430000|2022-03-15 12:30:30|2082.39|2081.89|2083.39|2082.89|2084.39|2083.89|2082.26|2081.76|127
1647347440000|2022-03-15 12:30:40|2083.26|2082.76|2083.26|2082.76|2084.26|2083.76|2083.26|2082.76|83
1647347450000|2022-03-15 12:30:50|2083.39|2082.89|2083.51|2083.01|2083.51|2083.01|2083.14|2082.64|44
1647347460000|2022-03-15 12:31:00|2083.39|2082.89|2082.76|2082.26|2083.64|2083.14|2082.64|2082.14|58
1647347470000|2022-03-15 12:31:10|2082.89|2082.39|2082.01|2081.51|2082.89|2082.39|2082.01|2081.51|101
1647347480000|2022-03-15 12:31:20|2081.89|2081.39|2082.14|2081.64|2082.39|2081.89|2081.89|2081.39|38
1647347490000|2022-03-15 12:31:30|2082.01|2081.51|2081.89|2081.39|2082.26|2081.76|2081.64|2081.14|71
1647347500000|2022-03-15 12:31:40|2081.76|2081.26|2081.89|2081.39|2081.89|2081.39|2081.64|2081.14|20
1647347510000|2022-03-15 12:31:50|2081.76|2081.26|2081.89|2081.39|2082.14|2081.64|2081.64|2081.14|63
1647347520000|2022-03-15 12:32:00|2081.64|2081.14|2082.39|2081.89|2082.64|2082.14|2081.64|2081.14|51
1647347530000|2022-03-15 12:32:10|2082.64|2082.14|2083.64|2083.14|2083.89|2083.39|2082.64|2082.14|80
1647347540000|2022-03-15 12:32:20|2083.76|2083.26|2083.64|2083.14|2084.14|2083.64|2083.64|2083.14|172
1647347550000|2022-03-15 12:32:30|2083.51|2083.01|2083.39|2082.89|2083.64|2083.14|2083.14|2082.64|38
1647347560000|2022-03-15 12:32:40|2083.26|2082.76|2083.89|2083.39|2083.89|2083.39|2083.14|2082.64|38
1647347570000|2022-03-15 12:32:50|2083.76|2083.26|2084.01|2083.51|2084.14|2083.64|2083.64|2083.14|43
1647347580000|2022-03-15 12:33:00|2084.14|2083.64|2084.39|2083.89|2084.64|2084.14|2083.89|2083.39|79
1647347590000|2022-03-15 12:33:10|2084.64|2084.14|2084.76|2084.26|2084.89|2084.39|2084.39|2083.89|84
1647347600000|2022-03-15 12:33:20|2084.89|2084.39|2084.64|2084.14|2085.01|2084.51|2084.39|2083.89|138
1647347610000|2022-03-15 12:33:30|2084.76|2084.26|2085.14|2084.64|2085.51|2085.01|2084.64|2084.14|141
1647347620000|2022-03-15 12:33:40|2085.01|2084.51|2084.89|2084.39|2085.14|2084.64|2084.64|2084.14|85
1647347630000|2022-03-15 12:33:50|2084.76|2084.26|2084.89|2084.39|2085.14|2084.64|2084.64|2084.14|64
1647347640000|2022-03-15 12:34:00|2085.01|2084.51|2084.89|2084.39|2085.14|2084.64|2084.89|2084.39|60
1647347650000|2022-03-15 12:34:10|2085.01|2084.51|2084.64|2084.14|2085.26|2084.76|2084.64|2084.14|36
1647347660000|2022-03-15 12:34:20|2084.39|2083.89|2084.14|2083.64|2084.64|2084.14|2084.14|2083.64|47
1647347670000|2022-03-15 12:34:30|2083.89|2083.39|2084.39|2083.89|2084.51|2084.01|2083.89|2083.39|49
1647347680000|2022-03-15 12:34:40|2084.51|2084.01|2084.39|2083.89|2084.76|2084.26|2084.39|2083.89|11
1647347690000|2022-03-15 12:34:50|2084.51|2084.01|2084.64|2084.14|2084.64|2084.14|2084.39|2083.89|26
1647347700000|2022-03-15 12:35:00|2084.89|2084.39|2084.89|2084.39|2085.14|2084.64|2084.89|2084.39|61
1647347710000|2022-03-15 12:35:10|2085.01|2084.51|2085.26|2084.76|2085.51|2085.01|2085.01|2084.51|24
1647347720000|2022-03-15 12:35:20|2085.39|2084.89|2085.39|2084.89|2085.51|2085.01|2085.14|2084.64|75
1647347730000|2022-03-15 12:35:30|2085.51|2085.01|2085.39|2084.89|2085.64|2085.14|2085.26|2084.76|13
1647347740000|2022-03-15 12:35:40|2085.51|2085.01|2085.14|2084.64|2085.64|2085.14|2084.89|2084.39|47
1647347750000|2022-03-15 12:35:50|2085.26|2084.76|2085.89|2085.39|2085.89|2085.39|2085.14|2084.64|71
1647347760000|2022-03-15 12:36:00|2085.76|2085.26|2085.76|2085.26|2085.89|2085.39|2085.39|2084.89|50
1647347770000|2022-03-15 12:36:10|2085.64|2085.14|2085.39|2084.89|2085.76|2085.26|2085.39|2084.89|11
1647347780000|2022-03-15 12:36:20|2085.26|2084.76|2084.89|2084.39|2085.26|2084.76|2084.89|2084.39|91
1647347790000|2022-03-15 12:36:30|2085.14|2084.64|2085.26|2084.76|2085.39|2084.89|2084.89|2084.39|15
1647347800000|2022-03-15 12:36:40|2085.14|2084.64|2085.39|2084.89|2085.39|2084.89|2085.14|2084.64|28
1647347810000|2022-03-15 12:36:50|2085.14|2084.64|2085.89|2085.39|2085.89|2085.39|2085.14|2084.64|35
1647347820000|2022-03-15 12:37:00|2086.01|2085.51|2085.64|2085.14|2086.01|2085.51|2085.64|2085.14|51
1647347830000|2022-03-15 12:37:10|2085.76|2085.26|2085.89|2085.39|2085.89|2085.39|2085.64|2085.14|8
1647347840000|2022-03-15 12:37:20|2086.14|2085.64|2086.01|2085.51|2086.26|2085.76|2085.89|2085.39|114
1647347850000|2022-03-15 12:37:30|2085.89|2085.39|2085.64|2085.14|2086.01|2085.51|2085.64|2085.14|36
1647347860000|2022-03-15 12:37:40|2085.76|2085.26|2085.89|2085.39|2086.01|2085.51|2085.76|2085.26|43
1647347870000|2022-03-15 12:37:50|2086.01|2085.51|2086.14|2085.64|2086.14|2085.64|2085.89|2085.39|20
1647347880000|2022-03-15 12:38:00|2086.01|2085.51|2086.26|2085.76|2086.26|2085.76|2086.01|2085.51|37
1647347890000|2022-03-15 12:38:10|2086.39|2085.89|2086.39|2085.89|2086.64|2086.14|2086.14|2085.64|37
1647347900000|2022-03-15 12:38:20|2086.26|2085.76|2086.39|2085.89|2086.39|2085.89|2086.14|2085.64|267
1647347910000|2022-03-15 12:38:30|2086.51|2086.01|2086.64|2086.14|2086.89|2086.39|2086.51|2086.01|61
1647347920000|2022-03-15 12:38:40|2086.89|2086.39|2086.89|2086.39|2086.89|2086.39|2086.89|2086.39|15
1647347930000|2022-03-15 12:38:50|2086.76|2086.26|2087.14|2086.64|2087.14|2086.64|2086.64|2086.14|101
1647347940000|2022-03-15 12:39:00|2087.01|2086.51|2087.64|2087.14|2087.89|2087.39|2087.01|2086.51|1065
1647347950000|2022-03-15 12:39:10|2087.76|2087.26|2087.14|2086.64|2087.76|2087.26|2087.14|2086.64|37
1647347960000|2022-03-15 12:39:20|2087.39|2086.89|2087.39|2086.89|2087.39|2086.89|2087.26|2086.76|59
1647347970000|2022-03-15 12:39:30|2087.14|2086.64|2087.39|2086.89|2087.51|2087.01|2087.14|2086.64|46
1647347980000|2022-03-15 12:39:40|2087.26|2086.76|2087.14|2086.64|2087.39|2086.89|2086.89|2086.39|53
1647347990000|2022-03-15 12:39:50|2087.01|2086.51|2086.89|2086.39|2087.14|2086.64|2086.89|2086.39|61
1647348000000|2022-03-15 12:40:00|2086.75|2086.25|2087.12|2086.62|2087.12|2086.62|2086.5|2086|26
1647348010000|2022-03-15 12:40:10|2087.25|2086.75|2087|2086.5|2087.25|2086.75|2087|2086.5|25
1647348020000|2022-03-15 12:40:20|2087.12|2086.62|2087.25|2086.75|2087.25|2086.75|2087|2086.5|12
1647348030000|2022-03-15 12:40:30|2087|2086.5|2086.5|2086|2087.12|2086.62|2086.5|2086|39
1647348040000|2022-03-15 12:40:40|2086.37|2085.87|2086.25|2085.75|2086.5|2086|2086.25|2085.75|26
1647348050000|2022-03-15 12:40:50|2086.37|2085.87|2086|2085.5|2086.37|2085.87|2086|2085.5|30
1647348060000|2022-03-15 12:41:00|2086.25|2085.75|2086|2085.5|2086.25|2085.75|2086|2085.5|22
1647348070000|2022-03-15 12:41:10|2085.75|2085.25|2085.75|2085.25|2086|2085.5|2085.5|2085|146
1647348080000|2022-03-15 12:41:20|2085.87|2085.37|2085.75|2085.25|2086|2085.5|2085.75|2085.25|9
1647348090000|2022-03-15 12:41:30|2085.62|2085.12|2085.62|2085.12|2085.75|2085.25|2085.5|2085|59
1647348100000|2022-03-15 12:41:40|2085.75|2085.25|2086.25|2085.75|2086.25|2085.75|2085.62|2085.12|41
1647348110000|2022-03-15 12:41:50|2086.12|2085.62|2086|2085.5|2086.25|2085.75|2086|2085.5|19
1647348120000|2022-03-15 12:42:00|2086.12|2085.62|2086|2085.5|2086.25|2085.75|2086|2085.5|22
1647348130000|2022-03-15 12:42:10|2086.25|2085.75|2086|2085.5|2086.25|2085.75|2086|2085.5|23
1647348140000|2022-03-15 12:42:20|2085.87|2085.37|2086|2085.5|2086|2085.5|2085.5|2085|66
1647348150000|2022-03-15 12:42:30|2085.87|2085.37|2086.25|2085.75|2086.25|2085.75|2085.87|2085.37|40
1647348160000|2022-03-15 12:42:40|2086.5|2086|2086.25|2085.75|2086.5|2086|2086|2085.5|40
1647348170000|2022-03-15 12:42:50|2086.12|2085.62|2086.25|2085.75|2086.25|2085.75|2086|2085.5|50
1647348180000|2022-03-15 12:43:00|2086.12|2085.62|2087|2086.5|2087|2086.5|2086.12|2085.62|49
1647348190000|2022-03-15 12:43:10|2086.87|2086.37|2086|2085.5|2086.87|2086.37|2086|2085.5|30
1647348200000|2022-03-15 12:43:20|2086.12|2085.62|2085.75|2085.25|2086.25|2085.75|2085.75|2085.25|31
1647348210000|2022-03-15 12:43:30|2086|2085.5|2086.75|2086.25|2086.75|2086.25|2086|2085.5|91
1647348220000|2022-03-15 12:43:40|2086.62|2086.12|2086.5|2086|2086.75|2086.25|2086.37|2085.87|45
1647348230000|2022-03-15 12:43:50|2086.37|2085.87|2086.5|2086|2086.62|2086.12|2086.37|2085.87|10
1647348240000|2022-03-15 12:44:00|2086.62|2086.12|2086.5|2086|2086.75|2086.25|2086.25|2085.75|35
1647348250000|2022-03-15 12:44:10|2086.37|2085.87|2086.5|2086|2086.5|2086|2086.25|2085.75|13
1647348260000|2022-03-15 12:44:20|2086.37|2085.87|2085.87|2085.37|2086.5|2086|2085.87|2085.37|37
1647348270000|2022-03-15 12:44:30|2085.75|2085.25|2085.75|2085.25|2085.87|2085.37|2085.5|2085|37
1647348280000|2022-03-15 12:44:40|2085.5|2085|2085.25|2084.75|2085.75|2085.25|2085.25|2084.75|28
1647348290000|2022-03-15 12:44:50|2085.37|2084.87|2085.12|2084.62|2085.37|2084.87|2085|2084.5|41
1647348300000|2022-03-15 12:45:00|2085.25|2084.75|2085|2084.5|2085.25|2084.75|2085|2084.5|30
1647348310000|2022-03-15 12:45:10|2084.87|2084.37|2085|2084.5|2085|2084.5|2084.75|2084.25|20
1647348320000|2022-03-15 12:45:20|2085.12|2084.62|2085.25|2084.75|2085.25|2084.75|2084.87|2084.37|53
1647348330000|2022-03-15 12:45:30|2085.12|2084.62|2084.75|2084.25|2085.12|2084.62|2084.75|2084.25|80
1647348340000|2022-03-15 12:45:40|2084.87|2084.37|2085|2084.5|2085.12|2084.62|2084.87|2084.37|10
1647348350000|2022-03-15 12:45:50|2085.25|2084.75|2084.75|2084.25|2085.25|2084.75|2084.75|2084.25|26
1647348360000|2022-03-15 12:46:00|2084.62|2084.12|2085.12|2084.62|2085.12|2084.62|2084.62|2084.12|87
1647348370000|2022-03-15 12:46:10|2085|2084.5|2084.87|2084.37|2085|2084.5|2084.62|2084.12|29
1647348380000|2022-03-15 12:46:20|2084.75|2084.25|2084.75|2084.25|2085|2084.5|2084.75|2084.25|24
1647348390000|2022-03-15 12:46:30|2084.87|2084.37|2085.12|2084.62|2085.25|2084.75|2084.87|2084.37|28
1647348400000|2022-03-15 12:46:40|2085|2084.5|2085.12|2084.62|2085.25|2084.75|2085|2084.5|53
1647348410000|2022-03-15 12:46:50|2085.25|2084.75|2086.25|2085.75|2086.5|2086|2085.25|2084.75|155
1647348420000|2022-03-15 12:47:00|2086.5|2086|2086.25|2085.75|2086.75|2086.25|2086.25|2085.75|157
1647348430000|2022-03-15 12:47:10|2086|2085.5|2086|2085.5|2086|2085.5|2085.12|2084.62|87
1647348440000|2022-03-15 12:47:20|2086.25|2085.75|2086.5|2086|2087|2086.5|2086|2085.5|184
1647348450000|2022-03-15 12:47:30|2086.37|2085.87|2086.37|2085.87|2086.5|2086|2086.12|2085.62|39
1647348460000|2022-03-15 12:47:40|2086.25|2085.75|2086.62|2086.12|2086.62|2086.12|2086.25|2085.75|1653
1647348470000|2022-03-15 12:47:50|2086.75|2086.25|2086.75|2086.25|2086.87|2086.37|2086.62|2086.12|81
1647348480000|2022-03-15 12:48:00|2086.5|2086|2086.12|2085.62|2086.62|2086.12|2085.75|2085.25|56
1647348490000|2022-03-15 12:48:10|2086.25|2085.75|2086|2085.5|2086.25|2085.75|2085.75|2085.25|27
1647348500000|2022-03-15 12:48:20|2086.12|2085.62|2086|2085.5|2086.12|2085.62|2085.75|2085.25|30
1647348510000|2022-03-15 12:48:30|2085.87|2085.37|2086|2085.5|2086.25|2085.75|2085.87|2085.37|8
1647348520000|2022-03-15 12:48:40|2085.75|2085.25|2085.5|2085|2086|2085.5|2085.5|2085|27
1647348530000|2022-03-15 12:48:50|2085.62|2085.12|2086.25|2085.75|2086.25|2085.75|2085.62|2085.12|47
1647348540000|2022-03-15 12:49:00|2086|2085.5|2086|2085.5|2086.25|2085.75|2085.87|2085.37|17
1647348550000|2022-03-15 12:49:10|2085.87|2085.37|2085.75|2085.25|2085.87|2085.37|2085.62|2085.12|14
1647348560000|2022-03-15 12:49:20|2085.87|2085.37|2086|2085.5|2086.12|2085.62|2085.87|2085.37|8
1647348570000|2022-03-15 12:49:30|2085.87|2085.37|2085.62|2085.12|2086|2085.5|2085|2084.5|78
1647348580000|2022-03-15 12:49:40|2085.5|2085|2085.5|2085|2085.62|2085.12|2085.5|2085|51
1647348590000|2022-03-15 12:49:50|2085.37|2084.87|2085.37|2084.87|2085.5|2085|2085.25|2084.75|53
1647348600000|2022-03-15 12:50:00|2085.5|2085|2085.25|2084.75|2085.75|2085.25|2085.25|2084.75|145
1647348610000|2022-03-15 12:50:10|2085.37|2084.87|2085.5|2085|2085.5|2085|2085.25|2084.75|32
1647348620000|2022-03-15 12:50:20|2085.25|2084.75|2085.37|2084.87|2085.75|2085.25|2085.25|2084.75|39
1647348630000|2022-03-15 12:50:30|2085.25|2084.75|2085.25|2084.75|2085.25|2084.75|2085|2084.5|73
1647348640000|2022-03-15 12:50:40|2085.12|2084.62|2085.25|2084.75|2085.25|2084.75|2085|2084.5|65
1647348650000|2022-03-15 12:50:50|2085.12|2084.62|2085|2084.5|2085.25|2084.75|2085|2084.5|367
1647348660000|2022-03-15 12:51:00|2085.12|2084.62|2085.5|2085|2085.75|2085.25|2085|2084.5|34
1647348670000|2022-03-15 12:51:10|2085.37|2084.87|2085|2084.5|2085.75|2085.25|2085|2084.5|80
1647348680000|2022-03-15 12:51:20|||||||||14
1647348690000|2022-03-15 12:51:30|||||||||12
1647348700000|2022-03-15 12:51:40|2084.75|2084.25|2085|2084.5|2085|2084.5|2084.75|2084.25|39
1647348710000|2022-03-15 12:51:50|2084.87|2084.37|2084.75|2084.25|2085|2084.5|2084.75|2084.25|9
1647348720000|2022-03-15 12:52:00|2084.87|2084.37|2084.75|2084.25|2085|2084.5|2084.75|2084.25|21
1647348730000|2022-03-15 12:52:10|2084.87|2084.37|2084.75|2084.25|2085|2084.5|2084.75|2084.25|20
1647348740000|2022-03-15 12:52:20|2084.87|2084.37|2085.12|2084.62|2085.25|2084.75|2084.87|2084.37|14
1647348750000|2022-03-15 12:52:30|2085|2084.5|2085|2084.5|2085.25|2084.75|2084.87|2084.37|21
1647348760000|2022-03-15 12:52:40|2084.87|2084.37|2085.12|2084.62|2085.12|2084.62|2084.75|2084.25|10
1647348770000|2022-03-15 12:52:50|2085.25|2084.75|2085.12|2084.62|2085.25|2084.75|2085|2084.5|29
1647348780000|2022-03-15 12:53:00|2085.25|2084.75|2085.5|2085|2085.5|2085|2085.25|2084.75|30
1647348790000|2022-03-15 12:53:10|2085.37|2084.87|2085.37|2084.87|2085.75|2085.25|2085.37|2084.87|70
1647348800000|2022-03-15 12:53:20|2085.5|2085|2085.5|2085|2085.5|2085|2085.25|2084.75|14
1647348810000|2022-03-15 12:53:30|2085.37|2084.87|2085.5|2085|2085.75|2085.25|2085.25|2084.75|49
1647348820000|2022-03-15 12:53:40|2085.25|2084.75|2085.37|2084.87|2085.5|2085|2085.25|2084.75|28
1647348830000|2022-03-15 12:53:50|2085.5|2085|2085.37|2084.87|2085.5|2085|2085.25|2084.75|84
1647348840000|2022-03-15 12:54:00|2085.25|2084.75|2085.75|2085.25|2085.75|2085.25|2085.25|2084.75|39
1647348850000|2022-03-15 12:54:10|2085.62|2085.12|2085.5|2085|2085.75|2085.25|2085.5|2085|12
1647348860000|2022-03-15 12:54:20|2085.75|2085.25|2085.75|2085.25|2085.75|2085.25|2085.5|2085|47
1647348870000|2022-03-15 12:54:30|2085.62|2085.12|2085.62|2085.12|2085.75|2085.25|2085.5|2085|46
1647348880000|2022-03-15 12:54:40|2085.75|2085.25|2085.37|2084.87|2085.75|2085.25|2085.25|2084.75|29
1647348890000|2022-03-15 12:54:50|2085.5|2085|2085.75|2085.25|2085.75|2085.25|2085.37|2084.87|667
1647348900000|2022-03-15 12:55:00|2085.5|2085|2085.5|2085|2085.62|2085.12|2085.5|2085|30
1647348910000|2022-03-15 12:55:10|2085.75|2085.25|2085.75|2085.25|2085.87|2085.37|2085.75|2085.25|35
1647348920000|2022-03-15 12:55:20|2085.87|2085.37|2085.87|2085.37|2086|2085.5|2085.75|2085.25|325
1647348930000|2022-03-15 12:55:30|2086|2085.5|2086|2085.5|2086|2085.5|2085.75|2085.25|13
1647348940000|2022-03-15 12:55:40|2085.75|2085.25|2084.87|2084.37|2085.75|2085.25|2084.75|2084.25|393
1647348950000|2022-03-15 12:55:50|2084.75|2084.25|2085|2084.5|2085|2084.5|2084.75|2084.25|40
1647348960000|2022-03-15 12:56:00|2085.12|2084.62|2085|2084.5|2085.25|2084.75|2085|2084.5|38
1647348970000|2022-03-15 12:56:10|2085.12|2084.62|2085.75|2085.25|2085.87|2085.37|2085.12|2084.62|26
1647348980000|2022-03-15 12:56:20|2085.5|2085|2085.5|2085|2085.62|2085.12|2085.25|2084.75|57
1647348990000|2022-03-15 12:56:30|2085.37|2084.87|2085.37|2084.87|2085.37|2084.87|2085.25|2084.75|54
1647349000000|2022-03-15 12:56:40|2085.25|2084.75|2085|2084.5|2085.5|2085|2085|2084.5|25
1647349010000|2022-03-15 12:56:50|2085.12|2084.62|2085.25|2084.75|2085.5|2085|2085|2084.5|45
1647349020000|2022-03-15 12:57:00|2085.37|2084.87|2085.12|2084.62|2085.5|2085|2085.12|2084.62|31
1647349030000|2022-03-15 12:57:10|2085|2084.5|2085.25|2084.75|2085.5|2085|2085|2084.5|26
1647349040000|2022-03-15 12:57:20|2085.37|2084.87|2085.5|2085|2085.5|2085|2085.25|2084.75|28
1647349050000|2022-03-15 12:57:30|2085.37|2084.87|2085.25|2084.75|2085.5|2085|2085.25|2084.75|20
1647349060000|2022-03-15 12:57:40|2085.5|2085|2085.5|2085|2085.5|2085|2085.25|2084.75|40
1647349070000|2022-03-15 12:57:50|2085.37|2084.87|2085.5|2085|2085.75|2085.25|2085.25|2084.75|70
1647349080000|2022-03-15 12:58:00|2085.62|2085.12|2085.75|2085.25|2085.75|2085.25|2085.5|2085|26
1647349090000|2022-03-15 12:58:10|2085.87|2085.37|2085.87|2085.37|2086.25|2085.75|2085.87|2085.37|81
1647349100000|2022-03-15 12:58:20|2086|2085.5|2085.62|2085.12|2086|2085.5|2085.5|2085|154
1647349110000|2022-03-15 12:58:30|2085.75|2085.25|2086.12|2085.62|2086.12|2085.62|2085.75|2085.25|16
1647349120000|2022-03-15 12:58:40|2086|2085.5|2086|2085.5|2086.12|2085.62|2086|2085.5|26
1647349130000|2022-03-15 12:58:50|2085.87|2085.37|2086|2085.5|2086.12|2085.62|2085.75|2085.25|48
1647349140000|2022-03-15 12:59:00|2085.75|2085.25|2085.75|2085.25|2085.87|2085.37|2085.5|2085|28
1647349150000|2022-03-15 12:59:10|2085.87|2085.37|2086.25|2085.75|2086.25|2085.75|2085.87|2085.37|22
1647349160000|2022-03-15 12:59:20|2086.37|2085.87|2086|2085.5|2086.5|2086|2086|2085.5|44
1647349170000|2022-03-15 12:59:30|2086.25|2085.75|2086.25|2085.75|2086.25|2085.75|2086.25|2085.75|15
1647349180000|2022-03-15 12:59:40|2086|2085.5|2086|2085.5|2086.12|2085.62|2086|2085.5|17
1647349190000|2022-03-15 12:59:50|2085.75|2085.25|2085.25|2084.75|2085.75|2085.25|2085.25|2084.75|95
1647349200000|2022-03-15 13:00:00|2085.37|2084.87|2085.5|2085|2085.62|2085.12|2085.25|2084.75|52
1647349210000|2022-03-15 13:00:10|2085.37|2084.87|2085.5|2085|2085.5|2085|2085.37|2084.87|49
1647349220000|2022-03-15 13:00:20|2085.62|2085.12|2085.5|2085|2085.62|2085.12|2085.5|2085|36
1647349230000|2022-03-15 13:00:30|2085.75|2085.25|2086|2085.5|2086|2085.5|2085.62|2085.12|26
1647349240000|2022-03-15 13:00:40|2085.87|2085.37|2085.75|2085.25|2086|2085.5|2085.5|2085|67
1647349250000|2022-03-15 13:00:50|2086|2085.5|2086.25|2085.75|2086.5|2086|2086|2085.5|32
1647349260000|2022-03-15 13:01:00|2086.12|2085.62|2086|2085.5|2086.25|2085.75|2086|2085.5|21
1647349270000|2022-03-15 13:01:10|2086.25|2085.75|2086.25|2085.75|2086.25|2085.75|2086.25|2085.75|14
1647349280000|2022-03-15 13:01:20|2086.12|2085.62|2086|2085.5|2086.12|2085.62|2086|2085.5|16
1647349290000|2022-03-15 13:01:30|2086.12|2085.62|2086.25|2085.75|2086.5|2086|2086.12|2085.62|44
1647349300000|2022-03-15 13:01:40|2086.37|2085.87|2086.25|2085.75|2086.37|2085.87|2086.25|2085.75|13
1647349310000|2022-03-15 13:01:50|2086.37|2085.87|2086|2085.5|2086.5|2086|2086|2085.5|38
1647349320000|2022-03-15 13:02:00|2086.12|2085.62|2085.75|2085.25|2086.12|2085.62|2085.75|2085.25|49
1647349330000|2022-03-15 13:02:10|2085.5|2085|2085.25|2084.75|2085.5|2085|2085.25|2084.75|82
1647349340000|2022-03-15 13:02:20|2085|2084.5|2085.12|2084.62|2085.25|2084.75|2085|2084.5|84
1647349350000|2022-03-15 13:02:30|2085.25|2084.75|2084.75|2084.25|2085.25|2084.75|2084.5|2084|29
1647349360000|2022-03-15 13:02:40|2084.62|2084.12|2085|2084.5|2085.12|2084.62|2084.5|2084|45
1647349370000|2022-03-15 13:02:50|2085.25|2084.75|2085.25|2084.75|2085.25|2084.75|2085.25|2084.75|7
1647349380000|2022-03-15 13:03:00|2085.12|2084.62|2085|2084.5|2085.25|2084.75|2085|2084.5|71
1647349390000|2022-03-15 13:03:10|||||||||10
1647349400000|2022-03-15 13:03:20|2084.87|2084.37|2084.5|2084|2084.87|2084.37|2084.5|2084|29
1647349410000|2022-03-15 13:03:30|2084.75|2084.25|2084.62|2084.12|2084.75|2084.25|2084.37|2083.87|69
1647349420000|2022-03-15 13:03:40|2084.5|2084|2085|2084.5|2085|2084.5|2084.5|2084|10
1647349430000|2022-03-15 13:03:50|2085.12|2084.62|2085.25|2084.75|2085.37|2084.87|2085.12|2084.62|19
1647349440000|2022-03-15 13:04:00|2085.37|2084.87|2085.5|2085|2085.5|2085|2085.25|2084.75|34
1647349450000|2022-03-15 13:04:10|2085.25|2084.75|2085.37|2084.87|2085.5|2085|2085.25|2084.75|65
1647349460000|2022-03-15 13:04:20|2085.5|2085|2085.25|2084.75|2085.5|2085|2085.25|2084.75|68
1647349470000|2022-03-15 13:04:30|2085.12|2084.62|2085.12|2084.62|2085.5|2085|2085.12|2084.62|62
1647349480000|2022-03-15 13:04:40|2085|2084.5|2085|2084.5|2085.25|2084.75|2085|2084.5|8
1647349490000|2022-03-15 13:04:50|2084.87|2084.37|2085.12|2084.62|2085.25|2084.75|2084.75|2084.25|22
1647349500000|2022-03-15 13:05:00|2085|2084.5|2084.75|2084.25|2085.12|2084.62|2084.5|2084|51
1647349510000|2022-03-15 13:05:10|2084.62|2084.12|2084.75|2084.25|2084.87|2084.37|2084.37|2083.87|32
1647349520000|2022-03-15 13:05:20|2084.87|2084.37|2084.75|2084.25|2085|2084.5|2084.75|2084.25|2824
1647349530000|2022-03-15 13:05:30|2084.62|2084.12|2084.75|2084.25|2084.75|2084.25|2084.5|2084|35
1647349540000|2022-03-15 13:05:40|2084.62|2084.12|2084.62|2084.12|2084.75|2084.25|2084.62|2084.12|15
1647349550000|2022-03-15 13:05:50|2084.5|2084|2084.5|2084|2084.5|2084|2084.5|2084|16
1647349560000|2022-03-15 13:06:00|2084.75|2084.25|2084.5|2084|2084.75|2084.25|2084.5|2084|37
1647349570000|2022-03-15 13:06:10|2084.25|2083.75|2084.25|2083.75|2084.37|2083.87|2084.25|2083.75|27
1647349580000|2022-03-15 13:06:20|2084|2083.5|2084.12|2083.62|2084.25|2083.75|2084|2083.5|70
1647349590000|2022-03-15 13:06:30|2084.25|2083.75|2084.37|2083.87|2084.5|2084|2084.25|2083.75|3
1647349600000|2022-03-15 13:06:40|2084.5|2084|2084.5|2084|2084.5|2084|2084.37|2083.87|29
1647349610000|2022-03-15 13:06:50|2084.37|2083.87|2084.37|2083.87|2084.5|2084|2084.37|2083.87|26
1647349620000|2022-03-15 13:07:00|2084.5|2084|2084.37|2083.87|2084.5|2084|2084.25|2083.75|16
1647349630000|2022-03-15 13:07:10|2084.5|2084|2084.5|2084|2084.5|2084|2084.5|2084|13
1647349640000|2022-03-15 13:07:20|2084.37|2083.87|2084.25|2083.75|2084.5|2084|2084.25|2083.75|45
1647349650000|2022-03-15 13:07:30|2084.37|2083.87|2084.12|2083.62|2084.37|2083.87|2084.12|2083.62|76
1647349660000|2022-03-15 13:07:40|2084|2083.5|2084.5|2084|2084.5|2084|2084|2083.5|34
1647349670000|2022-03-15 13:07:50|2084.25|2083.75|2084.25|2083.75|2084.25|2083.75|2084.25|2083.75|22
1647349680000|2022-03-15 13:08:00|2084.37|2083.87|2084.25|2083.75|2084.37|2083.87|2084.25|2083.75|39
1647349690000|2022-03-15 13:08:10|2084.12|2083.62|2084.25|2083.75|2084.25|2083.75|2084|2083.5|48
1647349700000|2022-03-15 13:08:20|2084.37|2083.87|2084.25|2083.75|2084.37|2083.87|2084.25|2083.75|118
1647349710000|2022-03-15 13:08:30|2084|2083.5|2084|2083.5|2084|2083.5|2084|2083.5|11
1647349720000|2022-03-15 13:08:40|2083.75|2083.25|2083.75|2083.25|2084|2083.5|2083.75|2083.25|82
1647349730000|2022-03-15 13:08:50|2084|2083.5|2084.5|2084|2084.5|2084|2084|2083.5|66
1647349740000|2022-03-15 13:09:00|2084.37|2083.87|2084.25|2083.75|2084.37|2083.87|2083.75|2083.25|95
1647349750000|2022-03-15 13:09:10|2084.12|2083.62|2083.75|2083.25|2084.12|2083.62|2083.75|2083.25|23
1647349760000|2022-03-15 13:09:20|2083.62|2083.12|2083.75|2083.25|2083.75|2083.25|2083.5|2083|27
1647349770000|2022-03-15 13:09:30|2083.87|2083.37|2084|2083.5|2084.12|2083.62|2083.75|2083.25|21
1647349780000|2022-03-15 13:09:40|2083.75|2083.25|2083.75|2083.25|2083.87|2083.37|2083.75|2083.25|19
1647349790000|2022-03-15 13:09:50|2083.62|2083.12|2083.5|2083|2083.62|2083.12|2083.25|2082.75|53
1647349800000|2022-03-15 13:10:00|2083.62|2083.12|2083.87|2083.37|2083.87|2083.37|2083.5|2083|10
1647349810000|2022-03-15 13:10:10|2083.75|2083.25|2084.25|2083.75|2084.5|2084|2083.75|2083.25|65
1647349820000|2022-03-15 13:10:20|2084.37|2083.87|2084.5|2084|2084.5|2084|2084.37|2083.87|22
1647349830000|2022-03-15 13:10:30|2084.75|2084.25|2085|2084.5|2085|2084.5|2084.75|2084.25|38
1647349840000|2022-03-15 13:10:40|2084.87|2084.37|2085|2084.5|2085|2084.5|2084.75|2084.25|38
1647349850000|2022-03-15 13:10:50|2084.75|2084.25|2085|2084.5|2085|2084.5|2084.75|2084.25|60
1647349860000|2022-03-15 13:11:00|2084.87|2084.37|2085.25|2084.75|2085.25|2084.75|2084.87|2084.37|36
1647349870000|2022-03-15 13:11:10|2085.37|2084.87|2086|2085.5|2086|2085.5|2085.37|2084.87|62
1647349880000|2022-03-15 13:11:20|2085.75|2085.25|2086|2085.5|2086|2085.5|2085.75|2085.25|37
1647349890000|2022-03-15 13:11:30|2085.75|2085.25|2086.25|2085.75|2086.25|2085.75|2085.62|2085.12|80
1647349900000|2022-03-15 13:11:40|2086.12|2085.62|2086.75|2086.25|2086.75|2086.25|2086.12|2085.62|121
1647349910000|2022-03-15 13:11:50|2086.87|2086.37|2087|2086.5|2087|2086.5|2086.5|2086|82
1647349920000|2022-03-15 13:12:00|2087.12|2086.62|2087.25|2086.75|2087.5|2087|2086.87|2086.37|79
1647349930000|2022-03-15 13:12:10|2087|2086.5|2086.87|2086.37|2087.12|2086.62|2086.75|2086.25|72
1647349940000|2022-03-15 13:12:20|2087|2086.5|2087|2086.5|2087.25|2086.75|2086.75|2086.25|62
1647349950000|2022-03-15 13:12:30|2086.75|2086.25|2087|2086.5|2087|2086.5|2086.5|2086|30
1647349960000|2022-03-15 13:12:40|2086.75|2086.25|2087.12|2086.62|2087.37|2086.87|2086.75|2086.25|97
1647349970000|2022-03-15 13:12:50|2087.25|2086.75|2087|2086.5|2087.25|2086.75|2086.75|2086.25|18
1647349980000|2022-03-15 13:13:00|2087.12|2086.62|2087|2086.5|2087.37|2086.87|2087|2086.5|47
1647349990000|2022-03-15 13:13:10|2086.75|2086.25|2087|2086.5|2087|2086.5|2086.75|2086.25|39
1647350000000|2022-03-15 13:13:20|2086.75|2086.25|2087|2086.5|2087|2086.5|2086.75|2086.25|43
1647350010000|2022-03-15 13:13:30|2087.12|2086.62|2087|2086.5|2087.12|2086.62|2087|2086.5|64
1647350020000|2022-03-15 13:13:40|2086.87|2086.37|2087.25|2086.75|2087.25|2086.75|2086.87|2086.37|23
1647350030000|2022-03-15 13:13:50|2087.12|2086.62|2087.25|2086.75|2087.25|2086.75|2087|2086.5|47
1647350040000|2022-03-15 13:14:00|2087.37|2086.87|2087.5|2087|2087.75|2087.25|2087.25|2086.75|84
1647350050000|2022-03-15 13:14:10|2087.62|2087.12|2087.62|2087.12|2087.75|2087.25|2087.5|2087|51
1647350060000|2022-03-15 13:14:20|2087.5|2087|2087.25|2086.75|2087.5|2087|2087.25|2086.75|17
1647350070000|2022-03-15 13:14:30|2087.12|2086.62|2087.5|2087|2087.62|2087.12|2087.12|2086.62|41
1647350080000|2022-03-15 13:14:40|2087.37|2086.87|2087.37|2086.87|2087.5|2087|2087.25|2086.75|29
1647350090000|2022-03-15 13:14:50|2087.5|2087|2087.5|2087|2087.62|2087.12|2087.37|2086.87|57
1647350100000|2022-03-15 13:15:00|2087.62|2087.12|2087.5|2087|2087.75|2087.25|2087.5|2087|32
1647350110000|2022-03-15 13:15:10|2087.37|2086.87|2087.75|2087.25|2087.75|2087.25|2087.25|2086.75|51
1647350120000|2022-03-15 13:15:20|2087.87|2087.37|2088|2087.5|2088|2087.5|2087.87|2087.37|71
1647350130000|2022-03-15 13:15:30|2088.12|2087.62|2088.5|2088|2088.5|2088|2088.12|2087.62|1397
1647350140000|2022-03-15 13:15:40|2088.75|2088.25|2088.62|2088.12|2088.75|2088.25|2088.62|2088.12|61
1647350150000|2022-03-15 13:15:50|2088.75|2088.25|2089|2088.5|2089|2088.5|2088.62|2088.12|102
1647350160000|2022-03-15 13:16:00|2089.12|2088.62|2089.12|2088.62|2089.25|2088.75|2088.75|2088.25|83
1647350170000|2022-03-15 13:16:10|2089.25|2088.75|2089.25|2088.75|2089.25|2088.75|2089|2088.5|18
1647350180000|2022-03-15 13:16:20|2089.5|2089|2089|2088.5|2089.5|2089|2089|2088.5|70
1647350190000|2022-03-15 13:16:30|2089.12|2088.62|2089.25|2088.75|2089.25|2088.75|2089|2088.5|39
1647350200000|2022-03-15 13:16:40|2089.12|2088.62|2089.25|2088.75|2089.25|2088.75|2089|2088.5|13
1647350210000|2022-03-15 13:16:50|2089|2088.5|2089.25|2088.75|2089.5|2089|2089|2088.5|45
1647350220000|2022-03-15 13:17:00|||||||||31
1647350230000|2022-03-15 13:17:10|2089.12|2088.62|2089.5|2089|2089.5|2089|2089.12|2088.62|86
1647350240000|2022-03-15 13:17:20|2089.37|2088.87|2088.75|2088.25|2089.5|2089|2088.75|2088.25|78
1647350250000|2022-03-15 13:17:30|2088.87|2088.37|2088.62|2088.12|2088.87|2088.37|2088.5|2088|38
1647350260000|2022-03-15 13:17:40|2088.75|2088.25|2088.5|2088|2088.75|2088.25|2088.25|2087.75|47
1647350270000|2022-03-15 13:17:50|2088.37|2087.87|2088.5|2088|2088.5|2088|2088.37|2087.87|15
1647350280000|2022-03-15 13:18:00|2088.37|2087.87|2088.25|2087.75|2088.5|2088|2088.25|2087.75|116
1647350290000|2022-03-15 13:18:10|2088.12|2087.62|2088.25|2087.75|2088.5|2088|2088.12|2087.62|66
1647350300000|2022-03-15 13:18:20|2088.12|2087.62|2088|2087.5|2088.25|2087.75|2087.87|2087.37|26
1647350310000|2022-03-15 13:18:30|2088.12|2087.62|2088.25|2087.75|2088.25|2087.75|2088.12|2087.62|15
1647350320000|2022-03-15 13:18:40|2088.5|2088|2088.5|2088|2088.5|2088|2088.25|2087.75|37
1647350330000|2022-03-15 13:18:50|2088.37|2087.87|2088.5|2088|2088.5|2088|2088.25|2087.75|21
1647350340000|2022-03-15 13:19:00|2088.25|2087.75|2087.75|2087.25|2088.25|2087.75|2087.75|2087.25|54
1647350350000|2022-03-15 13:19:10|2088|2087.5|2088.12|2087.62|2088.12|2087.62|2087.87|2087.37|28
1647350360000|2022-03-15 13:19:20|2088.25|2087.75|2088.25|2087.75|2088.37|2087.87|2088.12|2087.62|37
1647350370000|2022-03-15 13:19:30|2088.12|2087.62|2088.12|2087.62|2088.12|2087.62|2088|2087.5|21
1647350380000|2022-03-15 13:19:40|2088|2087.5|2087.75|2087.25|2088.12|2087.62|2087.75|2087.25|19
1647350390000|2022-03-15 13:19:50|2087.87|2087.37|2087.75|2087.25|2088|2087.5|2087.75|2087.25|35
1647350400000|2022-03-15 13:20:00|2087.62|2087.12|2087.5|2087|2087.62|2087.12|2087.37|2086.87|171
1647350410000|2022-03-15 13:20:10|2087.37|2086.87|2087.12|2086.62|2087.37|2086.87|2087|2086.5|78
1647350420000|2022-03-15 13:20:20|2087|2086.5|2087.25|2086.75|2087.25|2086.75|2087|2086.5|29
1647350430000|2022-03-15 13:20:30|2087.12|2086.62|2087.12|2086.62|2087.25|2086.75|2086.87|2086.37|26
1647350440000|2022-03-15 13:20:40|2087.25|2086.75|2087.5|2087|2087.75|2087.25|2087.25|2086.75|44
1647350450000|2022-03-15 13:20:50|2087.62|2087.12|2087.5|2087|2087.62|2087.12|2087.5|2087|25
1647350460000|2022-03-15 13:21:00|2087.37|2086.87|2087.37|2086.87|2087.5|2087|2087.25|2086.75|115
1647350470000|2022-03-15 13:21:10|2087.5|2087|2087.25|2086.75|2087.5|2087|2087.25|2086.75|14
1647350480000|2022-03-15 13:21:20|2087.37|2086.87|2087.5|2087|2087.5|2087|2087.37|2086.87|26
1647350490000|2022-03-15 13:21:30|2087.37|2086.87|2087|2086.5|2087.37|2086.87|2087|2086.5|19
1647350500000|2022-03-15 13:21:40|2087.12|2086.62|2087.12|2086.62|2087.37|2086.87|2087|2086.5|9
1647350510000|2022-03-15 13:21:50|2087.25|2086.75|2087.5|2087|2087.5|2087|2087|2086.5|6
1647350520000|2022-03-15 13:22:00|2087.37|2086.87|2087.62|2087.12|2087.75|2087.25|2087.25|2086.75|20
1647350530000|2022-03-15 13:22:10|2087.75|2087.25|2087.75|2087.25|2087.75|2087.25|2087.5|2087|9
1647350540000|2022-03-15 13:22:20|2087.5|2087|2087.25|2086.75|2087.62|2087.12|2087.25|2086.75|63
1647350550000|2022-03-15 13:22:30|2087.12|2086.62|2087|2086.5|2087.12|2086.62|2087|2086.5|20
1647350560000|2022-03-15 13:22:40|2086.87|2086.37|2086.75|2086.25|2087|2086.5|2086.75|2086.25|51
1647350570000|2022-03-15 13:22:50|2086.87|2086.37|2087|2086.5|2087.12|2086.62|2086.87|2086.37|24
1647350580000|2022-03-15 13:23:00|2087.25|2086.75|2087.25|2086.75|2087.37|2086.87|2087.25|2086.75|10
1647350590000|2022-03-15 13:23:10|2087.12|2086.62|2087|2086.5|2087.25|2086.75|2087|2086.5|28
1647350600000|2022-03-15 13:23:20|2087.12|2086.62|2087.25|2086.75|2087.25|2086.75|2087.12|2086.62|13
1647350610000|2022-03-15 13:23:30|2087.12|2086.62|2087.25|2086.75|2087.25|2086.75|2087|2086.5|32
1647350620000|2022-03-15 13:23:40|||||||||15
1647350630000|2022-03-15 13:23:50|2087.12|2086.62|2087|2086.5|2087.25|2086.75|2087|2086.5|40
1647350640000|2022-03-15 13:24:00|2087.12|2086.62|2087.12|2086.62|2087.12|2086.62|2087|2086.5|13
1647350650000|2022-03-15 13:24:10|2087|2086.5|2086.87|2086.37|2087|2086.5|2086.87|2086.37|17
1647350660000|2022-03-15 13:24:20|2086.75|2086.25|2086.5|2086|2086.75|2086.25|2086.5|2086|43
1647350670000|2022-03-15 13:24:30|2086.75|2086.25|2086.5|2086|2086.75|2086.25|2086.5|2086|56
1647350680000|2022-03-15 13:24:40|2086.37|2085.87|2086.25|2085.75|2086.5|2086|2086.25|2085.75|30
1647350690000|2022-03-15 13:24:50|2086.37|2085.87|2086.37|2085.87|2086.5|2086|2086.25|2085.75|26
1647350700000|2022-03-15 13:25:00|2086.5|2086|2086.5|2086|2086.75|2086.25|2086.25|2085.75|22
1647350710000|2022-03-15 13:25:10|2086.62|2086.12|2086|2085.5|2086.75|2086.25|2086|2085.5|22
1647350720000|2022-03-15 13:25:20|2085.75|2085.25|2085.5|2085|2085.87|2085.37|2085.5|2085|60
1647350730000|2022-03-15 13:25:30|2085.75|2085.25|2085.75|2085.25|2085.75|2085.25|2085.5|2085|13
1647350740000|2022-03-15 13:25:40|2085.62|2085.12|2085.75|2085.25|2085.75|2085.25|2085.5|2085|24
1647350750000|2022-03-15 13:25:50|2085.5|2085|2085.62|2085.12|2085.75|2085.25|2085.5|2085|27
1647350760000|2022-03-15 13:26:00|2085.75|2085.25|2085.62|2085.12|2085.75|2085.25|2085.5|2085|38
1647350770000|2022-03-15 13:26:10|2085.5|2085|2085.5|2085|2085.62|2085.12|2085.5|2085|14
1647350780000|2022-03-15 13:26:20|2085.75|2085.25|2085.5|2085|2085.75|2085.25|2085.5|2085|20
1647350790000|2022-03-15 13:26:30|2085.37|2084.87|2085.25|2084.75|2085.37|2084.87|2085.25|2084.75|22
1647350800000|2022-03-15 13:26:40|2085.37|2084.87|2085.25|2084.75|2085.37|2084.87|2085.25|2084.75|48
1647350810000|2022-03-15 13:26:50|||||||||11
1647350820000|2022-03-15 13:27:00|2085.37|2084.87|2085.25|2084.75|2085.37|2084.87|2085.25|2084.75|32
1647350830000|2022-03-15 13:27:10|2085.12|2084.62|2085.25|2084.75|2085.37|2084.87|2085|2084.5|21
1647350840000|2022-03-15 13:27:20|||||||||26
1647350850000|2022-03-15 13:27:30|2085.5|2085|2085.62|2085.12|2085.87|2085.37|2085.5|2085|270
1647350860000|2022-03-15 13:27:40|2085.75|2085.25|2085.75|2085.25|2085.87|2085.37|2085.5|2085|66
1647350870000|2022-03-15 13:27:50|2085.62|2085.12|2085.5|2085|2085.75|2085.25|2085.5|2085|31
1647350880000|2022-03-15 13:28:00|2085.37|2084.87|2085.37|2084.87|2085.5|2085|2085.25|2084.75|2035
1647350890000|2022-03-15 13:28:10|2085.5|2085|2084.75|2084.25|2085.5|2085|2084.75|2084.25|52
1647350900000|2022-03-15 13:28:20|2084.87|2084.37|2084.75|2084.25|2085|2084.5|2084.62|2084.12|56
1647350910000|2022-03-15 13:28:30|2084.62|2084.12|2085.25|2084.75|2085.25|2084.75|2084.5|2084|33
1647350920000|2022-03-15 13:28:40|2085.37|2084.87|2085.25|2084.75|2085.5|2085|2085.25|2084.75|128
1647350930000|2022-03-15 13:28:50|2085.37|2084.87|2085.75|2085.25|2085.75|2085.25|2085.25|2084.75|23
1647350940000|2022-03-15 13:29:00|2085.87|2085.37|2085.75|2085.25|2085.87|2085.37|2085.75|2085.25|91
1647350950000|2022-03-15 13:29:10|2085.87|2085.37|2086.25|2085.75|2086.25|2085.75|2085.75|2085.25|40
1647350960000|2022-03-15 13:29:20|2086.37|2085.87|2086.5|2086|2086.5|2086|2086.25|2085.75|46
1647350970000|2022-03-15 13:29:30|2086.37|2085.87|2086.5|2086|2086.5|2086|2086.25|2085.75|23
1647350980000|2022-03-15 13:29:40|2086.37|2085.87|2086.5|2086|2086.5|2086|2086.25|2085.75|28
1647350990000|2022-03-15 13:29:50|2086.25|2085.75|2086.62|2086.12|2086.75|2086.25|2086.25|2085.75|75
1647351000000|2022-03-15 13:30:00|2086.5|2086|2087|2086.5|2087.25|2086.75|2086.5|2086|135
1647351010000|2022-03-15 13:30:10|2087.12|2086.62|2087.5|2087|2087.5|2087|2087|2086.5|47
1647351020000|2022-03-15 13:30:20|2087.25|2086.75|2087|2086.5|2087.75|2087.25|2086.75|2086.25|433
1647351030000|2022-03-15 13:30:30|2086.87|2086.37|2087|2086.5|2087.25|2086.75|2086.5|2086|94
1647351040000|2022-03-15 13:30:40|2086.87|2086.37|2086.75|2086.25|2087.25|2086.75|2086.25|2085.75|54
1647351050000|2022-03-15 13:30:50|2086.87|2086.37|2086.5|2086|2086.87|2086.37|2086.5|2086|45
1647351060000|2022-03-15 13:31:00|2086.62|2086.12|2085.75|2085.25|2086.75|2086.25|2085.37|2084.87|110
1647351070000|2022-03-15 13:31:10|2085.5|2085|2086|2085.5|2086.37|2085.87|2085.5|2085|63
1647351080000|2022-03-15 13:31:20|2085.75|2085.25|2085|2084.5|2086.25|2085.75|2085|2084.5|53
1647351090000|2022-03-15 13:31:30|2085.25|2084.75|2085.5|2085|2085.5|2085|2084.75|2084.25|50
1647351100000|2022-03-15 13:31:40|2085.37|2084.87|2085.5|2085|2085.75|2085.25|2085.12|2084.62|29
1647351110000|2022-03-15 13:31:50|2085.37|2084.87|2085.5|2085|2085.62|2085.12|2085|2084.5|45
1647351120000|2022-03-15 13:32:00|2085.62|2085.12|2085|2084.5|2085.75|2085.25|2084.75|2084.25|39
1647351130000|2022-03-15 13:32:10|2085.25|2084.75|2085.5|2085|2085.5|2085|2084.5|2084|74
1647351140000|2022-03-15 13:32:20|2085.25|2084.75|2086|2085.5|2086.12|2085.62|2085.25|2084.75|32
1647351150000|2022-03-15 13:32:30|2086.25|2085.75|2086|2085.5|2086.25|2085.75|2086|2085.5|34
1647351160000|2022-03-15 13:32:40|2085.87|2085.37|2086.25|2085.75|2086.62|2086.12|2085.87|2085.37|96
1647351170000|2022-03-15 13:32:50|2086.37|2085.87|2085.75|2085.25|2086.5|2086|2085.75|2085.25|43
1647351180000|2022-03-15 13:33:00|2085.87|2085.37|2086.37|2085.87|2086.37|2085.87|2085.25|2084.75|62
1647351190000|2022-03-15 13:33:10|2086.25|2085.75|2086.37|2085.87|2086.5|2086|2086.12|2085.62|35
1647351200000|2022-03-15 13:33:20|2086.5|2086|2086.25|2085.75|2086.5|2086|2086|2085.5|45
1647351210000|2022-03-15 13:33:30|2086.12|2085.62|2085.75|2085.25|2086.12|2085.62|2085.75|2085.25|38
1647351220000|2022-03-15 13:33:40|2085.87|2085.37|2085.5|2085|2086.25|2085.75|2085.5|2085|27
1647351230000|2022-03-15 13:33:50|2085.62|2085.12|2085.87|2085.37|2086|2085.5|2085.5|2085|13
1647351240000|2022-03-15 13:34:00|2086|2085.5|2086.75|2086.25|2087|2086.5|2086|2085.5|190
1647351250000|2022-03-15 13:34:10|2086.62|2086.12|2086.62|2086.12|2087|2086.5|2086.37|2085.87|40
1647351260000|2022-03-15 13:34:20|2086.75|2086.25|2086.75|2086.25|2086.87|2086.37|2086.37|2085.87|286
1647351270000|2022-03-15 13:34:30|2086.87|2086.37|2085.75|2085.25|2087|2086.5|2085.75|2085.25|43
1647351280000|2022-03-15 13:34:40|2085.62|2085.12|2085.5|2085|2085.75|2085.25|2085.25|2084.75|19
1647351290000|2022-03-15 13:34:50|2085.62|2085.12|2086.5|2086|2086.5|2086|2085.5|2085|35
1647351300000|2022-03-15 13:35:00|2086.62|2086.12|2087.75|2087.25|2087.75|2087.25|2086.37|2085.87|525
1647351310000|2022-03-15 13:35:10|2087.5|2087|2087.25|2086.75|2087.75|2087.25|2087|2086.5|1136
1647351320000|2022-03-15 13:35:20|2087.12|2086.62|2086.12|2085.62|2087.25|2086.75|2085.87|2085.37|68
1647351330000|2022-03-15 13:35:30|2086|2085.5|2087|2086.5|2087|2086.5|2085.87|2085.37|76
1647351340000|2022-03-15 13:35:40|2087.25|2086.75|2086.75|2086.25|2087.25|2086.75|2086.62|2086.12|47
1647351350000|2022-03-15 13:35:50|2086.62|2086.12|2086.5|2086|2086.75|2086.25|2086.5|2086|26
1647351360000|2022-03-15 13:36:00|2086.25|2085.75|2086.25|2085.75|2087|2086.5|2086.25|2085.75|92
1647351370000|2022-03-15 13:36:10|2086.37|2085.87|2086|2085.5|2086.75|2086.25|2086|2085.5|38
1647351380000|2022-03-15 13:36:20|2086.12|2085.62|2086.5|2086|2086.62|2086.12|2086.12|2085.62|35
1647351390000|2022-03-15 13:36:30|2087|2086.5|2085.75|2085.25|2087.12|2086.62|2085.75|2085.25|54
1647351400000|2022-03-15 13:36:40|2085.5|2085|2085.75|2085.25|2086.12|2085.62|2085.5|2085|36
1647351410000|2022-03-15 13:36:50|2085.87|2085.37|2086.5|2086|2086.5|2086|2085.75|2085.25|232
1647351420000|2022-03-15 13:37:00|2086.62|2086.12|2086.75|2086.25|2087.25|2086.75|2086.5|2086|94
1647351430000|2022-03-15 13:37:10|2086.62|2086.12|2085.75|2085.25|2086.62|2086.12|2085.5|2085|27
1647351440000|2022-03-15 13:37:20|2085.62|2085.12|2086|2085.5|2086.25|2085.75|2085.62|2085.12|51
1647351450000|2022-03-15 13:37:30|2086.12|2085.62|2086|2085.5|2086.25|2085.75|2085.5|2085|52
1647351460000|2022-03-15 13:37:40|2085.87|2085.37|2085.5|2085|2086|2085.5|2085.37|2084.87|32
1647351470000|2022-03-15 13:37:50|2085.62|2085.12|2085.25|2084.75|2085.75|2085.25|2085.25|2084.75|45
1647351480000|2022-03-15 13:38:00|2085|2084.5|2084.75|2084.25|2085.5|2085|2084.75|2084.25|118
1647351490000|2022-03-15 13:38:10|2084.62|2084.12|2085|2084.5|2085.25|2084.75|2084.62|2084.12|43
1647351500000|2022-03-15 13:38:20|2085.25|2084.75|2085.37|2084.87|2085.5|2085|2085|2084.5|38
1647351510000|2022-03-15 13:38:30|2085.5|2085|2085.25|2084.75|2085.5|2085|2085.25|2084.75|31
1647351520000|2022-03-15 13:38:40|2085.12|2084.62|2084.62|2084.12|2085.25|2084.75|2084.5|2084|43
1647351530000|2022-03-15 13:38:50|2084.5|2084|2084.25|2083.75|2084.62|2084.12|2084|2083.5|42
1647351540000|2022-03-15 13:39:00|2084.37|2083.87|2084.37|2083.87|2084.5|2084|2084|2083.5|63
1647351550000|2022-03-15 13:39:10|2084.12|2083.62|2084.37|2083.87|2084.75|2084.25|2084|2083.5|33
1647351560000|2022-03-15 13:39:20|2084.25|2083.75|2084.37|2083.87|2084.5|2084|2084|2083.5|33
1647351570000|2022-03-15 13:39:30|2084.5|2084|2084.25|2083.75|2084.5|2084|2083.75|2083.25|71
1647351580000|2022-03-15 13:39:40|2084|2083.5|2084.25|2083.75|2084.37|2083.87|2083.75|2083.25|43
1647351590000|2022-03-15 13:39:50|2084.12|2083.62|2084.5|2084|2084.5|2084|2084|2083.5|46
1647351600000|2022-03-15 13:40:00|2084.75|2084.25|2085.12|2084.62|2085.75|2085.25|2084.75|2084.25|325
1647351610000|2022-03-15 13:40:10|2085|2084.5|2084.62|2084.12|2085.25|2084.75|2084.62|2084.12|89
1647351620000|2022-03-15 13:40:20|2084.75|2084.25|2084.5|2084|2084.75|2084.25|2084|2083.5|322
1647351630000|2022-03-15 13:40:30|2084.25|2083.75|2084|2083.5|2084.25|2083.75|2083.75|2083.25|83
1647351640000|2022-03-15 13:40:40|2084.12|2083.62|2084.62|2084.12|2084.62|2084.12|2084|2083.5|24
1647351650000|2022-03-15 13:40:50|2084.75|2084.25|2084.37|2083.87|2084.75|2084.25|2084.37|2083.87|47
1647351660000|2022-03-15 13:41:00|2084.25|2083.75|2084|2083.5|2084.5|2084|2083.75|2083.25|34
1647351670000|2022-03-15 13:41:10|2083.75|2083.25|2083|2082.5|2084.12|2083.62|2083|2082.5|51
1647351680000|2022-03-15 13:41:20|2083.12|2082.62|2082.75|2082.25|2083.25|2082.75|2082.75|2082.25|66
1647351690000|2022-03-15 13:41:30|2082.87|2082.37|2082.37|2081.87|2083|2082.5|2082.37|2081.87|82
1647351700000|2022-03-15 13:41:40|2082.25|2081.75|2081.5|2081|2082.5|2082|2081.5|2081|56
1647351710000|2022-03-15 13:41:50|2081.25|2080.75|2080.87|2080.37|2081.75|2081.25|2080.87|2080.37|126
1647351720000|2022-03-15 13:42:00|2081|2080.5|2080.25|2079.75|2081|2080.5|2080|2079.5|161
1647351730000|2022-03-15 13:42:10|2080|2079.5|2079|2078.5|2080|2079.5|2079|2078.5|209
1647351740000|2022-03-15 13:42:20|2078.87|2078.37|2078.25|2077.75|2078.87|2078.37|2078.25|2077.75|77
1647351750000|2022-03-15 13:42:30|2078|2077.5|2077.5|2077|2078.25|2077.75|2077.37|2076.87|174
1647351760000|2022-03-15 13:42:40|2077.37|2076.87|2078.37|2077.87|2078.5|2078|2077.37|2076.87|116
1647351770000|2022-03-15 13:42:50|2078.25|2077.75|2077.87|2077.37|2078.25|2077.75|2077.75|2077.25|158
1647351780000|2022-03-15 13:43:00|2077.75|2077.25|2077.87|2077.37|2078|2077.5|2077.5|2077|102
1647351790000|2022-03-15 13:43:10|2078|2077.5|2077.62|2077.12|2078|2077.5|2077.25|2076.75|46
1647351800000|2022-03-15 13:43:20|2077.75|2077.25|2077.12|2076.62|2078|2077.5|2077|2076.5|2608
1647351810000|2022-03-15 13:43:30|2077.25|2076.75|2076.75|2076.25|2077.37|2076.87|2076.5|2076|97
1647351820000|2022-03-15 13:43:40|2076.5|2076|2076.25|2075.75|2077|2076.5|2076|2075.5|100
1647351830000|2022-03-15 13:43:50|2076|2075.5|2075.5|2075|2076.25|2075.75|2075.5|2075|102
1647351840000|2022-03-15 13:44:00|2075.62|2075.12|2076.25|2075.75|2077|2076.5|2075.62|2075.12|89
1647351850000|2022-03-15 13:44:10|2076.5|2076|2077|2076.5|2077.25|2076.75|2076.5|2076|58
1647351860000|2022-03-15 13:44:20|2077.25|2076.75|2077.25|2076.75|2077.25|2076.75|2077|2076.5|25
1647351870000|2022-03-15 13:44:30|2077.12|2076.62|2077.25|2076.75|2077.25|2076.75|2076.62|2076.12|69
1647351880000|2022-03-15 13:44:40|2077.12|2076.62|2077.37|2076.87|2077.37|2076.87|2076.75|2076.25|53
1647351890000|2022-03-15 13:44:50|2077|2076.5|2076.87|2076.37|2077.25|2076.75|2076.5|2076|92
1647351900000|2022-03-15 13:45:00|2077|2076.5|2077.75|2077.25|2078.5|2078|2077|2076.5|143
1647351910000|2022-03-15 13:45:10|2077.5|2077|2076.75|2076.25|2077.75|2077.25|2076.75|2076.25|52
1647351920000|2022-03-15 13:45:20|2076.5|2076|2077.25|2076.75|2077.25|2076.75|2076.25|2075.75|146
1647351930000|2022-03-15 13:45:30|2077.12|2076.62|2076.5|2076|2077.25|2076.75|2076.25|2075.75|83
1647351940000|2022-03-15 13:45:40|2076.25|2075.75|2075.87|2075.37|2076.5|2076|2075.75|2075.25|30
1647351950000|2022-03-15 13:45:50|2075.75|2075.25|2076|2075.5|2076|2075.5|2075.25|2074.75|66
1647351960000|2022-03-15 13:46:00|2076.25|2075.75|2075.62|2075.12|2076.5|2076|2075.25|2074.75|99
1647351970000|2022-03-15 13:46:10|2075.5|2075|2075|2074.5|2075.62|2075.12|2074.75|2074.25|57
1647351980000|2022-03-15 13:46:20|2074.75|2074.25|2074.75|2074.25|2075|2074.5|2074.5|2074|48
1647351990000|2022-03-15 13:46:30|2074.5|2074|2074.25|2073.75|2074.5|2074|2073.75|2073.25|343
1647352000000|2022-03-15 13:46:40|2074.37|2073.87|2073.75|2073.25|2074.5|2074|2073.75|2073.25|54
1647352010000|2022-03-15 13:46:50|2073.62|2073.12|2073.37|2072.87|2073.75|2073.25|2073|2072.5|121
1647352020000|2022-03-15 13:47:00|2073.25|2072.75|2073.75|2073.25|2073.75|2073.25|2073.25|2072.75|36
1647352030000|2022-03-15 13:47:10|2074|2073.5|2074.37|2073.87|2074.75|2074.25|2074|2073.5|53
1647352040000|2022-03-15 13:47:20|2074.5|2074|2074.5|2074|2074.87|2074.37|2074.25|2073.75|51
1647352050000|2022-03-15 13:47:30|2074.37|2073.87|2075|2074.5|2075|2074.5|2074.25|2073.75|33
1647352060000|2022-03-15 13:47:40|2075.12|2074.62|2075.5|2075|2076|2075.5|2074.87|2074.37|42
1647352070000|2022-03-15 13:47:50|2075.62|2075.12|2075.5|2075|2075.87|2075.37|2075.5|2075|44
1647352080000|2022-03-15 13:48:00|2075.12|2074.62|2075.25|2074.75|2075.25|2074.75|2074.87|2074.37|52
1647352090000|2022-03-15 13:48:10|2075.37|2074.87|2075.12|2074.62|2075.37|2074.87|2074.87|2074.37|28
1647352100000|2022-03-15 13:48:20|2075|2074.5|2075|2074.5|2075.12|2074.62|2074.62|2074.12|16
1647352110000|2022-03-15 13:48:30|2074.87|2074.37|2075|2074.5|2075.25|2074.75|2074.75|2074.25|48
1647352120000|2022-03-15 13:48:40|2074.87|2074.37|2074.75|2074.25|2075|2074.5|2074.62|2074.12|28
1647352130000|2022-03-15 13:48:50|2074.5|2074|2074|2073.5|2074.5|2074|2073.75|2073.25|54
1647352140000|2022-03-15 13:49:00|2073.87|2073.37|2073.62|2073.12|2073.87|2073.37|2073.25|2072.75|54
1647352150000|2022-03-15 13:49:10|2073.5|2073|2074.5|2074|2074.5|2074|2073.5|2073|49
1647352160000|2022-03-15 13:49:20|2074.75|2074.25|2075.5|2075|2075.5|2075|2074.25|2073.75|42
1647352170000|2022-03-15 13:49:30|2075.25|2074.75|2076.5|2076|2076.62|2076.12|2075|2074.5|134
1647352180000|2022-03-15 13:49:40|2076.37|2075.87|2077|2076.5|2077|2076.5|2076.25|2075.75|92
1647352190000|2022-03-15 13:49:50|2077.12|2076.62|2077.12|2076.62|2077.37|2076.87|2076.75|2076.25|37
1647352200000|2022-03-15 13:50:00|2077|2076.5|2077.5|2077|2077.75|2077.25|2077|2076.5|83
1647352210000|2022-03-15 13:50:10|2077.62|2077.12|2077.5|2077|2077.75|2077.25|2077.25|2076.75|44
1647352220000|2022-03-15 13:50:20|2077.37|2076.87|2075.75|2075.25|2077.5|2077|2075.75|2075.25|133
1647352230000|2022-03-15 13:50:30|2076|2075.5|2075.75|2075.25|2076|2075.5|2075.5|2075|74
1647352240000|2022-03-15 13:50:40|2075.87|2075.37|2076.5|2076|2076.5|2076|2075.87|2075.37|40
1647352250000|2022-03-15 13:50:50|2076.62|2076.12|2076|2075.5|2076.62|2076.12|2075.87|2075.37|55
1647352260000|2022-03-15 13:51:00|2075.87|2075.37|2076.25|2075.75|2076.5|2076|2075.75|2075.25|27
1647352270000|2022-03-15 13:51:10|2076.5|2076|2076.25|2075.75|2076.5|2076|2076|2075.5|97
1647352280000|2022-03-15 13:51:20|2076.37|2075.87|2077.25|2076.75|2077.5|2077|2076.25|2075.75|104
1647352290000|2022-03-15 13:51:30|2077|2076.5|2077.5|2077|2077.75|2077.25|2077|2076.5|80
1647352300000|2022-03-15 13:51:40|2077.62|2077.12|2078.25|2077.75|2078.25|2077.75|2077.25|2076.75|18
1647352310000|2022-03-15 13:51:50|2078.37|2077.87|2078|2077.5|2078.5|2078|2077.87|2077.37|68
1647352320000|2022-03-15 13:52:00|2078.25|2077.75|2077.75|2077.25|2078.5|2078|2077.75|2077.25|39
1647352330000|2022-03-15 13:52:10|2077.87|2077.37|2078.25|2077.75|2078.5|2078|2077.75|2077.25|23
1647352340000|2022-03-15 13:52:20|2078.37|2077.87|2078.5|2078|2078.5|2078|2077.87|2077.37|51
1647352350000|2022-03-15 13:52:30|2078.37|2077.87|2077.5|2077|2078.37|2077.87|2077.5|2077|96
1647352360000|2022-03-15 13:52:40|2077.25|2076.75|2076.75|2076.25|2077.62|2077.12|2076.75|2076.25|58
1647352370000|2022-03-15 13:52:50|2076.87|2076.37|2076.87|2076.37|2077|2076.5|2076.75|2076.25|55
1647352380000|2022-03-15 13:53:00|2077|2076.5|2077.25|2076.75|2077.37|2076.87|2077|2076.5|57
1647352390000|2022-03-15 13:53:10|2077.37|2076.87|2077.25|2076.75|2077.5|2077|2077.25|2076.75|36
1647352400000|2022-03-15 13:53:20|2077.12|2076.62|2077.25|2076.75|2077.5|2077|2077|2076.5|21
1647352410000|2022-03-15 13:53:30|2077.12|2076.62|2077.5|2077|2077.5|2077|2076.87|2076.37|39
1647352420000|2022-03-15 13:53:40|2077.75|2077.25|2077.62|2077.12|2078|2077.5|2077.5|2077|43
1647352430000|2022-03-15 13:53:50|2077.75|2077.25|2078|2077.5|2078|2077.5|2077.5|2077|26
1647352440000|2022-03-15 13:54:00|2078.12|2077.62|2078.5|2078|2078.5|2078|2078|2077.5|27
1647352450000|2022-03-15 13:54:10|2078.37|2077.87|2078.25|2077.75|2078.5|2078|2078.25|2077.75|34
1647352460000|2022-03-15 13:54:20|2078|2077.5|2077.25|2076.75|2078|2077.5|2077|2076.5|92
1647352470000|2022-03-15 13:54:30|2077.12|2076.62|2077.25|2076.75|2077.25|2076.75|2077|2076.5|21
1647352480000|2022-03-15 13:54:40|2077.12|2076.62|2077.62|2077.12|2077.75|2077.25|2077.12|2076.62|47
1647352490000|2022-03-15 13:54:50|2077.5|2077|2077.75|2077.25|2078.5|2078|2077.5|2077|50
1647352500000|2022-03-15 13:55:00|2078|2077.5|2078.5|2078|2078.62|2078.12|2078|2077.5|46
1647352510000|2022-03-15 13:55:10|2078.37|2077.87|2078|2077.5|2078.5|2078|2077.75|2077.25|12
1647352520000|2022-03-15 13:55:20|2078.12|2077.62|2078.25|2077.75|2078.5|2078|2078|2077.5|61
1647352530000|2022-03-15 13:55:30|2078.37|2077.87|2078.75|2078.25|2078.75|2078.25|2078.25|2077.75|68
1647352540000|2022-03-15 13:55:40|2079|2078.5|2079.75|2079.25|2080|2079.5|2079|2078.5|75
1647352550000|2022-03-15 13:55:50|2079.5|2079|2079.75|2079.25|2080|2079.5|2079.25|2078.75|104
1647352560000|2022-03-15 13:56:00|2079.87|2079.37|2080.12|2079.62|2080.25|2079.75|2079.5|2079|39
1647352570000|2022-03-15 13:56:10|2080|2079.5|2080|2079.5|2080.25|2079.75|2079.75|2079.25|56
1647352580000|2022-03-15 13:56:20|2080.12|2079.62|2080|2079.5|2080.37|2079.87|2079.87|2079.37|60
1647352590000|2022-03-15 13:56:30|2080.12|2079.62|2080.12|2079.62|2080.5|2080|2080|2079.5|27
1647352600000|2022-03-15 13:56:40|2080|2079.5|2080.25|2079.75|2080.5|2080|2080|2079.5|13
1647352610000|2022-03-15 13:56:50|2080.12|2079.62|2080.75|2080.25|2081|2080.5|2080|2079.5|44
1647352620000|2022-03-15 13:57:00|2081|2080.5|2080.5|2080|2081.12|2080.62|2080.37|2079.87|528
1647352630000|2022-03-15 13:57:10|2080.75|2080.25|2080.87|2080.37|2081|2080.5|2080.5|2080|39
1647352640000|2022-03-15 13:57:20|2081|2080.5|2080.87|2080.37|2081.25|2080.75|2080.87|2080.37|636
1647352650000|2022-03-15 13:57:30|2080.75|2080.25|2080.5|2080|2080.87|2080.37|2080.5|2080|9
1647352660000|2022-03-15 13:57:40|2080.62|2080.12|2080.5|2080|2080.75|2080.25|2080.25|2079.75|82
1647352670000|2022-03-15 13:57:50|2080.75|2080.25|2080.75|2080.25|2080.75|2080.25|2080.5|2080|16
1647352680000|2022-03-15 13:58:00|2080.5|2080|2080.62|2080.12|2080.87|2080.37|2080.5|2080|141
1647352690000|2022-03-15 13:58:10|2080.25|2079.75|2079.75|2079.25|2080.25|2079.75|2079.5|2079|132
1647352700000|2022-03-15 13:58:20|2079.87|2079.37|2080|2079.5|2080.12|2079.62|2079.62|2079.12|42
1647352710000|2022-03-15 13:58:30|2080.12|2079.62|2080.75|2080.25|2080.75|2080.25|2080|2079.5|68
1647352720000|2022-03-15 13:58:40|2081|2080.5|2081.5|2081|2081.5|2081|2080.87|2080.37|58
1647352730000|2022-03-15 13:58:50|2081.37|2080.87|2081.5|2081|2081.87|2081.37|2081.25|2080.75|27
1647352740000|2022-03-15 13:59:00|2081|2080.5|2081.25|2080.75|2081.5|2081|2081|2080.5|65
1647352750000|2022-03-15 13:59:10|2081.5|2081|2081.5|2081|2081.75|2081.25|2081.25|2080.75|48
1647352760000|2022-03-15 13:59:20|2081.62|2081.12|2081.5|2081|2081.75|2081.25|2081.5|2081|36
1647352770000|2022-03-15 13:59:30|2081.62|2081.12|2081|2080.5|2081.75|2081.25|2081|2080.5|48
1647352780000|2022-03-15 13:59:40|2081.25|2080.75|2080.87|2080.37|2081.25|2080.75|2080.75|2080.25|44
1647352790000|2022-03-15 13:59:50|2080.75|2080.25|2080.5|2080|2080.75|2080.25|2080.25|2079.75|29
1647352800000|2022-03-15 14:00:00|2080.37|2079.87|2080|2079.5|2081|2080.5|2079.87|2079.37|71
1647352810000|2022-03-15 14:00:10|2080.12|2079.62|2080.75|2080.25|2080.75|2080.25|2080.12|2079.62|84
1647352820000|2022-03-15 14:00:20|2081.25|2080.75|2081.25|2080.75|2081.37|2080.87|2080.75|2080.25|60
1647352830000|2022-03-15 14:00:30|2081.5|2081|2082|2081.5|2082|2081.5|2081.5|2081|51
1647352840000|2022-03-15 14:00:40|2081.75|2081.25|2082.5|2082|2082.5|2082|2081.75|2081.25|72
1647352850000|2022-03-15 14:00:50|2082.37|2081.87|2082.25|2081.75|2082.5|2082|2082|2081.5|45
1647352860000|2022-03-15 14:01:00|2082.37|2081.87|2081.87|2081.37|2082.5|2082|2081.75|2081.25|32
1647352870000|2022-03-15 14:01:10|2081.75|2081.25|2081.62|2081.12|2082|2081.5|2081.5|2081|50
1647352880000|2022-03-15 14:01:20|2081.5|2081|2081.25|2080.75|2081.5|2081|2081|2080.5|62
1647352890000|2022-03-15 14:01:30|2081.12|2080.62|2080.87|2080.37|2081.25|2080.75|2080.5|2080|17
1647352900000|2022-03-15 14:01:40|2081|2080.5|2080.5|2080|2081|2080.5|2080.5|2080|46
1647352910000|2022-03-15 14:01:50|2080.37|2079.87|2080|2079.5|2080.5|2080|2080|2079.5|41
1647352920000|2022-03-15 14:02:00|2079.87|2079.37|2078.87|2078.37|2080|2079.5|2078.75|2078.25|89
1647352930000|2022-03-15 14:02:10|2078.75|2078.25|2078.75|2078.25|2078.87|2078.37|2078.5|2078|32
1647352940000|2022-03-15 14:02:20|2078.87|2078.37|2078.5|2078|2079|2078.5|2078.37|2077.87|57
1647352950000|2022-03-15 14:02:30|2078.62|2078.12|2077.75|2077.25|2078.62|2078.12|2077.75|2077.25|25
1647352960000|2022-03-15 14:02:40|2077.5|2077|2077.25|2076.75|2077.5|2077|2077|2076.5|30
1647352970000|2022-03-15 14:02:50|2077.12|2076.62|2078|2077.5|2078.25|2077.75|2077.12|2076.62|39
1647352980000|2022-03-15 14:03:00|2078.12|2077.62|2079.25|2078.75|2079.37|2078.87|2077.87|2077.37|33
1647352990000|2022-03-15 14:03:10|2079.5|2079|2079.5|2079|2079.5|2079|2079.25|2078.75|32
1647353000000|2022-03-15 14:03:20|2079.75|2079.25|2079.25|2078.75|2079.87|2079.37|2079.25|2078.75|52
1647353010000|2022-03-15 14:03:30|2079.37|2078.87|2079.25|2078.75|2079.5|2079|2079|2078.5|60
1647353020000|2022-03-15 14:03:40|2079.37|2078.87|2078.5|2078|2079.5|2079|2078.5|2078|90
1647353030000|2022-03-15 14:03:50|2078.62|2078.12|2078.87|2078.37|2079|2078.5|2078.5|2078|61
1647353040000|2022-03-15 14:04:00|2079|2078.5|2079.25|2078.75|2079.25|2078.75|2078.75|2078.25|67
1647353050000|2022-03-15 14:04:10|2079.5|2079|2079.5|2079|2080|2079.5|2079.25|2078.75|112
1647353060000|2022-03-15 14:04:20|2079.62|2079.12|2078.75|2078.25|2079.62|2079.12|2078.75|2078.25|72
1647353070000|2022-03-15 14:04:30|2078.87|2078.37|2079.25|2078.75|2079.25|2078.75|2078.87|2078.37|38
1647353080000|2022-03-15 14:04:40|2079.37|2078.87|2079.75|2079.25|2079.75|2079.25|2079.25|2078.75|88
1647353090000|2022-03-15 14:04:50|2079.87|2079.37|2079|2078.5|2079.87|2079.37|2079|2078.5|58
1647353100000|2022-03-15 14:05:00|2079.12|2078.62|2079.75|2079.25|2079.75|2079.25|2079|2078.5|35
1647353110000|2022-03-15 14:05:10|2079.62|2079.12|2079.37|2078.87|2079.62|2079.12|2079.12|2078.62|49
1647353120000|2022-03-15 14:05:20|2079.5|2079|2079.5|2079|2079.75|2079.25|2079.25|2078.75|45
1647353130000|2022-03-15 14:05:30|2079.25|2078.75|2079.75|2079.25|2079.75|2079.25|2079.25|2078.75|43
1647353140000|2022-03-15 14:05:40|2079.62|2079.12|2080|2079.5|2080|2079.5|2079.5|2079|88
1647353150000|2022-03-15 14:05:50|2080.12|2079.62|2080|2079.5|2080.25|2079.75|2080|2079.5|15
1647353160000|2022-03-15 14:06:00|2079.75|2079.25|2078.87|2078.37|2079.75|2079.25|2078.75|2078.25|69
1647353170000|2022-03-15 14:06:10|2078.75|2078.25|2078.75|2078.25|2079|2078.5|2078.5|2078|32
1647353180000|2022-03-15 14:06:20|2078.62|2078.12|2077.75|2077.25|2078.75|2078.25|2077.75|2077.25|59
1647353190000|2022-03-15 14:06:30|2078|2077.5|2078|2077.5|2078|2077.5|2077.75|2077.25|35
1647353200000|2022-03-15 14:06:40|2077.87|2077.37|2078|2077.5|2078.12|2077.62|2077.75|2077.25|18
1647353210000|2022-03-15 14:06:50|2078.12|2077.62|2078.37|2077.87|2078.5|2078|2078|2077.5|109
1647353220000|2022-03-15 14:07:00|2078.5|2078|2077.25|2076.75|2078.5|2078|2077.25|2076.75|68
1647353230000|2022-03-15 14:07:10|2077.37|2076.87|2077.12|2076.62|2077.5|2077|2077|2076.5|28
1647353240000|2022-03-15 14:07:20|2077.25|2076.75|2077.5|2077|2077.5|2077|2077.25|2076.75|27
1647353250000|2022-03-15 14:07:30|2077.37|2076.87|2077.5|2077|2077.5|2077|2077.25|2076.75|41
1647353260000|2022-03-15 14:07:40|2077.25|2076.75|2077.5|2077|2077.5|2077|2076.62|2076.12|48
1647353270000|2022-03-15 14:07:50|2077.25|2076.75|2077.5|2077|2077.87|2077.37|2077.25|2076.75|40
1647353280000|2022-03-15 14:08:00|2077.25|2076.75|2077.25|2076.75|2077.5|2077|2077|2076.5|105
1647353290000|2022-03-15 14:08:10|2077.12|2076.62|2077|2076.5|2077.37|2076.87|2076.87|2076.37|14
1647353300000|2022-03-15 14:08:20|2076.87|2076.37|2076.75|2076.25|2077|2076.5|2076.75|2076.25|35
1647353310000|2022-03-15 14:08:30|2076.5|2076|2077|2076.5|2077.25|2076.75|2076.5|2076|30
1647353320000|2022-03-15 14:08:40|2076.87|2076.37|2076.87|2076.37|2077|2076.5|2076.75|2076.25|52
1647353330000|2022-03-15 14:08:50|2076.75|2076.25|2076.75|2076.25|2077.25|2076.75|2076.5|2076|46
1647353340000|2022-03-15 14:09:00|2076.62|2076.12|2076.5|2076|2076.62|2076.12|2075.75|2075.25|92
1647353350000|2022-03-15 14:09:10|2076.37|2075.87|2076|2075.5|2076.5|2076|2076|2075.5|39
1647353360000|2022-03-15 14:09:20|2076.12|2075.62|2075.75|2075.25|2076.5|2076|2075.62|2075.12|24
1647353370000|2022-03-15 14:09:30|2075.5|2075|2075.87|2075.37|2076.12|2075.62|2075.5|2075|52
1647353380000|2022-03-15 14:09:40|2076|2075.5|2076.25|2075.75|2076.37|2075.87|2076|2075.5|72
1647353390000|2022-03-15 14:09:50|2076.37|2075.87|2076.75|2076.25|2076.75|2076.25|2076.12|2075.62|34
1647353400000|2022-03-15 14:10:00|2076.62|2076.12|2076.75|2076.25|2077|2076.5|2076.25|2075.75|34
1647353410000|2022-03-15 14:10:10|2076.62|2076.12|2077|2076.5|2077|2076.5|2076.5|2076|28
1647353420000|2022-03-15 14:10:20|2077.12|2076.62|2077.25|2076.75|2077.75|2077.25|2077|2076.5|81
1647353430000|2022-03-15 14:10:30|2077|2076.5|2076.25|2075.75|2077|2076.5|2076|2075.5|41
1647353440000|2022-03-15 14:10:40|2076.12|2075.62|2075.75|2075.25|2076.12|2075.62|2075.5|2075|40
1647353450000|2022-03-15 14:10:50|2076|2075.5|2075.5|2075|2076|2075.5|2075.37|2074.87|8
1647353460000|2022-03-15 14:11:00|2075.62|2075.12|2075.25|2074.75|2075.87|2075.37|2075.12|2074.62|46
1647353470000|2022-03-15 14:11:10|2075|2074.5|2074.75|2074.25|2075.37|2074.87|2074.75|2074.25|45
1647353480000|2022-03-15 14:11:20|2074.5|2074|2074.75|2074.25|2074.75|2074.25|2074.25|2073.75|63
1647353490000|2022-03-15 14:11:30|2074.62|2074.12|2074.12|2073.62|2074.75|2074.25|2074|2073.5|44
1647353500000|2022-03-15 14:11:40|2074|2073.5|2074|2073.5|2074.25|2073.75|2074|2073.5|23
1647353510000|2022-03-15 14:11:50|2074.25|2073.75|2073.75|2073.25|2074.25|2073.75|2073.5|2073|52
1647353520000|2022-03-15 14:12:00|2073.5|2073|2073.5|2073|2074|2073.5|2073.5|2073|50
1647353530000|2022-03-15 14:12:10|2073.37|2072.87|2072.87|2072.37|2073.5|2073|2072.75|2072.25|77
1647353540000|2022-03-15 14:12:20|2073|2072.5|2072.75|2072.25|2073|2072.5|2072.75|2072.25|66
1647353550000|2022-03-15 14:12:30|2072.87|2072.37|2072.87|2072.37|2073|2072.5|2072.5|2072|76
1647353560000|2022-03-15 14:12:40|2072.75|2072.25|2072.25|2071.75|2072.75|2072.25|2072.25|2071.75|84
1647353570000|2022-03-15 14:12:50|2072.37|2071.87|2071.5|2071|2072.5|2072|2071.5|2071|57
1647353580000|2022-03-15 14:13:00|2071.62|2071.12|2071.62|2071.12|2072|2071.5|2071.5|2071|46
1647353590000|2022-03-15 14:13:10|2071.75|2071.25|2073|2072.5|2073|2072.5|2071.75|2071.25|77
1647353600000|2022-03-15 14:13:20|2072.87|2072.37|2072.5|2072|2072.87|2072.37|2072.25|2071.75|25
1647353610000|2022-03-15 14:13:30|2072.62|2072.12|2072.5|2072|2072.75|2072.25|2072|2071.5|36
1647353620000|2022-03-15 14:13:40|2072.37|2071.87|2072.5|2072|2072.5|2072|2072.25|2071.75|30
1647353630000|2022-03-15 14:13:50|2072.37|2071.87|2072|2071.5|2072.5|2072|2071.75|2071.25|53
1647353640000|2022-03-15 14:14:00|2071.87|2071.37|2072.25|2071.75|2072.5|2072|2071.75|2071.25|55
1647353650000|2022-03-15 14:14:10|2072.12|2071.62|2072.25|2071.75|2072.25|2071.75|2072.12|2071.62|16
1647353660000|2022-03-15 14:14:20|2072.12|2071.62|2073|2072.5|2073|2072.5|2072|2071.5|68
1647353670000|2022-03-15 14:14:30|2072.75|2072.25|2072.75|2072.25|2073|2072.5|2072.75|2072.25|55
1647353680000|2022-03-15 14:14:40|2072.87|2072.37|2072.87|2072.37|2073.25|2072.75|2072.75|2072.25|53
1647353690000|2022-03-15 14:14:50|2073|2072.5|2073|2072.5|2073.25|2072.75|2072.75|2072.25|89
1647353700000|2022-03-15 14:15:00|2073.12|2072.62|2072.25|2071.75|2073.12|2072.62|2072|2071.5|52
1647353710000|2022-03-15 14:15:10|2072.5|2072|2072.25|2071.75|2072.5|2072|2072|2071.5|32
1647353720000|2022-03-15 14:15:20|2072.37|2071.87|2072.5|2072|2072.75|2072.25|2072.25|2071.75|57
1647353730000|2022-03-15 14:15:30|2072.37|2071.87|2072.25|2071.75|2072.5|2072|2072.12|2071.62|31
1647353740000|2022-03-15 14:15:40|2072.37|2071.87|2072|2071.5|2072.5|2072|2072|2071.5|43
1647353750000|2022-03-15 14:15:50|2072.12|2071.62|2072.5|2072|2072.5|2072|2072|2071.5|53
1647353760000|2022-03-15 14:16:00|2072.37|2071.87|2073.12|2072.62|2073.25|2072.75|2072.25|2071.75|184
1647353770000|2022-03-15 14:16:10|2073.25|2072.75|2073.25|2072.75|2073.87|2073.37|2073|2072.5|109
1647353780000|2022-03-15 14:16:20|2073.12|2072.62|2072.5|2072|2073.12|2072.62|2072.12|2071.62|41
1647353790000|2022-03-15 14:16:30|2072.37|2071.87|2073|2072.5|2073|2072.5|2072.25|2071.75|27
1647353800000|2022-03-15 14:16:40|2072.75|2072.25|2072.5|2072|2073|2072.5|2072.5|2072|25
1647353810000|2022-03-15 14:16:50|2072.75|2072.25|2073|2072.5|2073|2072.5|2072.5|2072|41
1647353820000|2022-03-15 14:17:00|2072.75|2072.25|2072|2071.5|2072.75|2072.25|2071.75|2071.25|111
1647353830000|2022-03-15 14:17:10|2071.75|2071.25|2072.37|2071.87|2072.5|2072|2071.75|2071.25|66
1647353840000|2022-03-15 14:17:20|2072.5|2072|2072.37|2071.87|2072.5|2072|2072|2071.5|48
1647353850000|2022-03-15 14:17:30|2072.25|2071.75|2072.75|2072.25|2073|2072.5|2072.25|2071.75|55
1647353860000|2022-03-15 14:17:40|2072.62|2072.12|2072.25|2071.75|2072.75|2072.25|2072|2071.5|36
1647353870000|2022-03-15 14:17:50|2072.37|2071.87|2072|2071.5|2072.5|2072|2072|2071.5|52
1647353880000|2022-03-15 14:18:00|2072.12|2071.62|2072.62|2072.12|2072.62|2072.12|2072|2071.5|72
1647353890000|2022-03-15 14:18:10|2072.5|2072|2072.87|2072.37|2073|2072.5|2072.5|2072|61
1647353900000|2022-03-15 14:18:20|2072.75|2072.25|2072.75|2072.25|2073|2072.5|2072.62|2072.12|50
1647353910000|2022-03-15 14:18:30|2072.87|2072.37|2073|2072.5|2073|2072.5|2072.75|2072.25|52
1647353920000|2022-03-15 14:18:40|2073.12|2072.62|2072.75|2072.25|2073.12|2072.62|2072.5|2072|48
1647353930000|2022-03-15 14:18:50|2072.87|2072.37|2073.75|2073.25|2073.75|2073.25|2072.75|2072.25|61
1647353940000|2022-03-15 14:19:00|2073.5|2073|2074.25|2073.75|2074.37|2073.87|2073.5|2073|586
1647353950000|2022-03-15 14:19:10|2074|2073.5|2074|2073.5|2074.37|2073.87|2074|2073.5|71
1647353960000|2022-03-15 14:19:20|2074.12|2073.62|2073.5|2073|2074.25|2073.75|2073.5|2073|22
1647353970000|2022-03-15 14:19:30|2073.62|2073.12|2073.25|2072.75|2073.62|2073.12|2073.25|2072.75|58
1647353980000|2022-03-15 14:19:40|2073.5|2073|2073.75|2073.25|2074|2073.5|2073.25|2072.75|62
1647353990000|2022-03-15 14:19:50|2073.87|2073.37|2074|2073.5|2074|2073.5|2073.5|2073|59
1647354000000|2022-03-15 14:20:00|2074.25|2073.75|2073.75|2073.25|2074.25|2073.75|2073.62|2073.12|57
1647354010000|2022-03-15 14:20:10|2073.87|2073.37|2074|2073.5|2074.37|2073.87|2073.87|2073.37|36
1647354020000|2022-03-15 14:20:20|2073.87|2073.37|2073.75|2073.25|2074.25|2073.75|2073.75|2073.25|72
1647354030000|2022-03-15 14:20:30|2074|2073.5|2074.25|2073.75|2074.25|2073.75|2074|2073.5|44
1647354040000|2022-03-15 14:20:40|2074.12|2073.62|2073.87|2073.37|2074.12|2073.62|2073.75|2073.25|48
1647354050000|2022-03-15 14:20:50|2074|2073.5|2074.25|2073.75|2074.25|2073.75|2073.5|2073|53
1647354060000|2022-03-15 14:21:00|2074.12|2073.62|2074.25|2073.75|2074.5|2074|2074|2073.5|81
1647354070000|2022-03-15 14:21:10|2074.37|2073.87|2074.5|2074|2075|2074.5|2074.25|2073.75|85
1647354080000|2022-03-15 14:21:20|2074.62|2074.12|2074.75|2074.25|2075|2074.5|2074.62|2074.12|89
1647354090000|2022-03-15 14:21:30|2074.87|2074.37|2074.5|2074|2075|2074.5|2074.5|2074|74
1647354100000|2022-03-15 14:21:40|2074.62|2074.12|2074.75|2074.25|2074.75|2074.25|2074.5|2074|74
1647354110000|2022-03-15 14:21:50|2075|2074.5|2074.37|2073.87|2075|2074.5|2074.25|2073.75|96
1647354120000|2022-03-15 14:22:00|2074.5|2074|2074.5|2074|2074.75|2074.25|2074.37|2073.87|70
1647354130000|2022-03-15 14:22:10|2074.25|2073.75|2074.5|2074|2074.5|2074|2074|2073.5|63
1647354140000|2022-03-15 14:22:20|2074.25|2073.75|2074.5|2074|2074.75|2074.25|2074.25|2073.75|55
1647354150000|2022-03-15 14:22:30|2074.37|2073.87|2074.37|2073.87|2074.5|2074|2074.25|2073.75|71
1647354160000|2022-03-15 14:22:40|2074.5|2074|2073.75|2073.25|2074.5|2074|2073.5|2073|117
1647354170000|2022-03-15 14:22:50|2074|2073.5|2074.5|2074|2074.5|2074|2074|2073.5|63
1647354180000|2022-03-15 14:23:00|2074.75|2074.25|2075.12|2074.62|2075.62|2075.12|2074.5|2074|65
1647354190000|2022-03-15 14:23:10|2075.25|2074.75|2075.37|2074.87|2075.37|2074.87|2074.75|2074.25|31
1647354200000|2022-03-15 14:23:20|2075.25|2074.75|2075.5|2075|2075.5|2075|2075.25|2074.75|59
1647354210000|2022-03-15 14:23:30|2075.37|2074.87|2075.75|2075.25|2075.75|2075.25|2075.37|2074.87|29
1647354220000|2022-03-15 14:23:40|2076|2075.5|2075.5|2075|2076|2075.5|2075.25|2074.75|118
1647354230000|2022-03-15 14:23:50|2075.25|2074.75|2075.87|2075.37|2075.87|2075.37|2075.25|2074.75|71
1647354240000|2022-03-15 14:24:00|2076|2075.5|2076|2075.5|2076.25|2075.75|2075.75|2075.25|99
1647354250000|2022-03-15 14:24:10|2076.12|2075.62|2076.25|2075.75|2076.5|2076|2076|2075.5|33
1647354260000|2022-03-15 14:24:20|2076.37|2075.87|2076|2075.5|2076.5|2076|2076|2075.5|29
1647354270000|2022-03-15 14:24:30|2075.75|2075.25|2077|2076.5|2077|2076.5|2075.75|2075.25|78
1647354280000|2022-03-15 14:24:40|2076.87|2076.37|2077|2076.5|2077|2076.5|2076.5|2076|228
1647354290000|2022-03-15 14:24:50|2077.12|2076.62|2077.37|2076.87|2077.75|2077.25|2077.12|2076.62|68
1647354300000|2022-03-15 14:25:00|2077.25|2076.75|2077.5|2077|2077.62|2077.12|2077.25|2076.75|50
1647354310000|2022-03-15 14:25:10|2077.25|2076.75|2078|2077.5|2078|2077.5|2077.25|2076.75|49
1647354320000|2022-03-15 14:25:20|2077.75|2077.25|2077.87|2077.37|2078|2077.5|2077.75|2077.25|137
1647354330000|2022-03-15 14:25:30|2078|2077.5|2078.25|2077.75|2078.37|2077.87|2077.87|2077.37|38
1647354340000|2022-03-15 14:25:40|2078.12|2077.62|2077.75|2077.25|2078.12|2077.62|2077.5|2077|36
1647354350000|2022-03-15 14:25:50|2078|2077.5|2077.5|2077|2078|2077.5|2077.25|2076.75|41
1647354360000|2022-03-15 14:26:00|2077.37|2076.87|2077.5|2077|2077.75|2077.25|2077.25|2076.75|31
1647354370000|2022-03-15 14:26:10|2077.25|2076.75|2076.75|2076.25|2077.25|2076.75|2076.62|2076.12|109
1647354380000|2022-03-15 14:26:20|2076.62|2076.12|2077|2076.5|2077|2076.5|2076.62|2076.12|54
1647354390000|2022-03-15 14:26:30|2076.75|2076.25|2077|2076.5|2077.25|2076.75|2076.62|2076.12|60
1647354400000|2022-03-15 14:26:40|2077.12|2076.62|2076.25|2075.75|2077.25|2076.75|2076.25|2075.75|56
1647354410000|2022-03-15 14:26:50|2076.5|2076|2076.75|2076.25|2076.75|2076.25|2076.25|2075.75|34
1647354420000|2022-03-15 14:27:00|2076.87|2076.37|2076.75|2076.25|2076.87|2076.37|2076.62|2076.12|39
1647354430000|2022-03-15 14:27:10|2076.5|2076|2076.87|2076.37|2077|2076.5|2076.5|2076|25
1647354440000|2022-03-15 14:27:20|2077|2076.5|2077.5|2077|2077.62|2077.12|2076.75|2076.25|67
1647354450000|2022-03-15 14:27:30|2077.62|2077.12|2078|2077.5|2078|2077.5|2077.5|2077|56
1647354460000|2022-03-15 14:27:40|2077.87|2077.37|2078.25|2077.75|2078.25|2077.75|2077.75|2077.25|39
1647354470000|2022-03-15 14:27:50|2078.12|2077.62|2078.25|2077.75|2078.25|2077.75|2078|2077.5|37
1647354480000|2022-03-15 14:28:00|2078.5|2078|2078.75|2078.25|2078.75|2078.25|2078.25|2077.75|67
1647354490000|2022-03-15 14:28:10|2078.62|2078.12|2079|2078.5|2079|2078.5|2078.62|2078.12|70
1647354500000|2022-03-15 14:28:20|2079.25|2078.75|2079.5|2079|2079.5|2079|2079.12|2078.62|60
1647354510000|2022-03-15 14:28:30|2079.87|2079.37|2080.12|2079.62|2080.75|2080.25|2079.75|2079.25|118
1647354520000|2022-03-15 14:28:40|2080.25|2079.75|2079.5|2079|2080.37|2079.87|2079.37|2078.87|103
1647354530000|2022-03-15 14:28:50|2079.37|2078.87|2078.87|2078.37|2079.37|2078.87|2078.87|2078.37|100
1647354540000|2022-03-15 14:29:00|2079|2078.5|2078.5|2078|2079|2078.5|2078.12|2077.62|74
1647354550000|2022-03-15 14:29:10|2078.75|2078.25|2078.75|2078.25|2079.37|2078.87|2078.75|2078.25|45
1647354560000|2022-03-15 14:29:20|2078.87|2078.37|2078.75|2078.25|2079|2078.5|2078.5|2078|100
1647354570000|2022-03-15 14:29:30|2079|2078.5|2079.5|2079|2079.5|2079|2078.75|2078.25|54
1647354580000|2022-03-15 14:29:40|2079.62|2079.12|2079.5|2079|2079.75|2079.25|2079.25|2078.75|20
1647354590000|2022-03-15 14:29:50|2079.62|2079.12|2079.62|2079.12|2079.75|2079.25|2079.5|2079|36
1647354600000|2022-03-15 14:30:00|2080|2079.5|2079.75|2079.25|2080.5|2080|2079.75|2079.25|91
1647354610000|2022-03-15 14:30:10|2079.62|2079.12|2079.75|2079.25|2079.75|2079.25|2079.5|2079|44
1647354620000|2022-03-15 14:30:20|2079.62|2079.12|2080|2079.5|2080|2079.5|2079.62|2079.12|28
1647354630000|2022-03-15 14:30:30|2079.87|2079.37|2080|2079.5|2080.75|2080.25|2079.87|2079.37|85
1647354640000|2022-03-15 14:30:40|2079.87|2079.37|2080|2079.5|2080.25|2079.75|2079.75|2079.25|42
1647354650000|2022-03-15 14:30:50|2080.25|2079.75|2080.75|2080.25|2080.75|2080.25|2080.25|2079.75|34
1647354660000|2022-03-15 14:31:00|2080.87|2080.37|2081.37|2080.87|2081.5|2081|2080.75|2080.25|41
1647354670000|2022-03-15 14:31:10|2081.5|2081|2082|2081.5|2082.12|2081.62|2081.25|2080.75|59
1647354680000|2022-03-15 14:31:20|2081.75|2081.25|2082|2081.5|2082.25|2081.75|2081.75|2081.25|44
1647354690000|2022-03-15 14:31:30|2082.12|2081.62|2082.25|2081.75|2082.37|2081.87|2081.75|2081.25|61
1647354700000|2022-03-15 14:31:40|2082.37|2081.87|2082.87|2082.37|2083|2082.5|2082.25|2081.75|61
1647354710000|2022-03-15 14:31:50|2083|2082.5|2083|2082.5|2083.37|2082.87|2082.87|2082.37|80
1647354720000|2022-03-15 14:32:00|2083.25|2082.75|2083.25|2082.75|2083.5|2083|2083|2082.5|77
1647354730000|2022-03-15 14:32:10|2083.12|2082.62|2083|2082.5|2083.25|2082.75|2083|2082.5|31
1647354740000|2022-03-15 14:32:20|2083.12|2082.62|2083.5|2083|2083.75|2083.25|2083.12|2082.62|44
1647354750000|2022-03-15 14:32:30|2083.62|2083.12|2083.5|2083|2083.62|2083.12|2083.25|2082.75|52
1647354760000|2022-03-15 14:32:40|2083.37|2082.87|2083.5|2083|2083.5|2083|2083|2082.5|54
1647354770000|2022-03-15 14:32:50|2083.37|2082.87|2083.12|2082.62|2083.5|2083|2083.12|2082.62|38
1647354780000|2022-03-15 14:33:00|2083|2082.5|2082|2081.5|2083.12|2082.62|2082|2081.5|96
1647354790000|2022-03-15 14:33:10|2081.75|2081.25|2082.5|2082|2082.62|2082.12|2081.75|2081.25|85
1647354800000|2022-03-15 14:33:20|2082.62|2082.12|2082.25|2081.75|2082.62|2082.12|2082.25|2081.75|31
1647354810000|2022-03-15 14:33:30|2082.12|2081.62|2082.12|2081.62|2082.25|2081.75|2081.75|2081.25|17
1647354820000|2022-03-15 14:33:40|2082|2081.5|2082.25|2081.75|2082.25|2081.75|2081.87|2081.37|52
1647354830000|2022-03-15 14:33:50|2082.37|2081.87|2082.75|2082.25|2082.75|2082.25|2082.37|2081.87|22
1647354840000|2022-03-15 14:34:00|2083|2082.5|2083|2082.5|2083|2082.5|2082.75|2082.25|32
1647354850000|2022-03-15 14:34:10|2082.87|2082.37|2084|2083.5|2084|2083.5|2082.87|2082.37|145
1647354860000|2022-03-15 14:34:20|2083.87|2083.37|2083.25|2082.75|2084|2083.5|2083.25|2082.75|66
1647354870000|2022-03-15 14:34:30|2083.12|2082.62|2083.12|2082.62|2083.25|2082.75|2083|2082.5|51
1647354880000|2022-03-15 14:34:40|2083|2082.5|2083.25|2082.75|2083.75|2083.25|2083|2082.5|55
1647354890000|2022-03-15 14:34:50|2083.5|2083|2083.25|2082.75|2083.5|2083|2082.87|2082.37|50
1647354900000|2022-03-15 14:35:00|2083|2082.5|2083.25|2082.75|2083.25|2082.75|2083|2082.5|55
1647354910000|2022-03-15 14:35:10|2083.37|2082.87|2083.75|2083.25|2084|2083.5|2083.37|2082.87|53
1647354920000|2022-03-15 14:35:20|2083.5|2083|2083.87|2083.37|2084.25|2083.75|2083.5|2083|50
1647354930000|2022-03-15 14:35:30|2084|2083.5|2084.25|2083.75|2084.75|2084.25|2084|2083.5|52
1647354940000|2022-03-15 14:35:40|2084.12|2083.62|2084.25|2083.75|2084.37|2083.87|2084|2083.5|72
1647354950000|2022-03-15 14:35:50|2084.12|2083.62|2085|2084.5|2085|2084.5|2084|2083.5|58
1647354960000|2022-03-15 14:36:00|2085.12|2084.62|2086|2085.5|2086|2085.5|2085.12|2084.62|85
1647354970000|2022-03-15 14:36:10|2085.87|2085.37|2085.5|2085|2086|2085.5|2085.25|2084.75|96
1647354980000|2022-03-15 14:36:20|2085.37|2084.87|2086.25|2085.75|2086.25|2085.75|2085.37|2084.87|81
1647354990000|2022-03-15 14:36:30|2086|2085.5|2086|2085.5|2086|2085.5|2085.75|2085.25|46
1647355000000|2022-03-15 14:36:40|2085.87|2085.37|2086|2085.5|2086.12|2085.62|2085.87|2085.37|37
1647355010000|2022-03-15 14:36:50|2085.75|2085.25|2085.5|2085|2086|2085.5|2085.25|2084.75|51
1647355020000|2022-03-15 14:37:00|2085.25|2084.75|2085.12|2084.62|2085.25|2084.75|2084.75|2084.25|72
1647355030000|2022-03-15 14:37:10|2085|2084.5|2086|2085.5|2086.12|2085.62|2085|2084.5|65
1647355040000|2022-03-15 14:37:20|2086.12|2085.62|2085.75|2085.25|2086.25|2085.75|2085.5|2085|98
1647355050000|2022-03-15 14:37:30|2085.87|2085.37|2086.25|2085.75|2086.25|2085.75|2085.75|2085.25|102
1647355060000|2022-03-15 14:37:40|2086.12|2085.62|2086|2085.5|2086.12|2085.62|2085.5|2085|56
1647355070000|2022-03-15 14:37:50|2086.12|2085.62|2086.25|2085.75|2086.25|2085.75|2086|2085.5|38
1647355080000|2022-03-15 14:38:00|2086.12|2085.62|2086.12|2085.62|2086.37|2085.87|2085.75|2085.25|136
1647355090000|2022-03-15 14:38:10|2086.25|2085.75|2086.5|2086|2086.5|2086|2086|2085.5|34
1647355100000|2022-03-15 14:38:20|2086.62|2086.12|2086.75|2086.25|2086.75|2086.25|2086.5|2086|60
1647355110000|2022-03-15 14:38:30|2086.62|2086.12|2086.62|2086.12|2086.75|2086.25|2086.5|2086|37
1647355120000|2022-03-15 14:38:40|2086.75|2086.25|2086.75|2086.25|2086.75|2086.25|2086|2085.5|96
1647355130000|2022-03-15 14:38:50|2086.62|2086.12|2086.25|2085.75|2086.75|2086.25|2086.25|2085.75|41
1647355140000|2022-03-15 14:39:00|2086.5|2086|2086|2085.5|2086.5|2086|2085.87|2085.37|56
1647355150000|2022-03-15 14:39:10|2086.12|2085.62|2086.25|2085.75|2086.62|2086.12|2086|2085.5|73
1647355160000|2022-03-15 14:39:20|2086.37|2085.87|2086.25|2085.75|2086.5|2086|2086.12|2085.62|20
1647355170000|2022-03-15 14:39:30|2086.5|2086|2086.5|2086|2086.62|2086.12|2086.25|2085.75|21
1647355180000|2022-03-15 14:39:40|2086.62|2086.12|2087|2086.5|2087.25|2086.75|2086.5|2086|45
1647355190000|2022-03-15 14:39:50|2086.75|2086.25|2086.62|2086.12|2086.75|2086.25|2086.5|2086|30
1647355200000|2022-03-15 14:40:00|2086.75|2086.25|2087.5|2087|2087.5|2087|2086.75|2086.25|60
1647355210000|2022-03-15 14:40:10|2087.37|2086.87|2088|2087.5|2088|2087.5|2087.37|2086.87|257
1647355220000|2022-03-15 14:40:20|2087.5|2087|2087.75|2087.25|2088|2087.5|2087.5|2087|113
1647355230000|2022-03-15 14:40:30|2087.62|2087.12|2088|2087.5|2088.25|2087.75|2087.62|2087.12|70
1647355240000|2022-03-15 14:40:40|2088.12|2087.62|2088|2087.5|2088.25|2087.75|2088|2087.5|34
1647355250000|2022-03-15 14:40:50|2088.12|2087.62|2088.87|2088.37|2088.87|2088.37|2088|2087.5|65
1647355260000|2022-03-15 14:41:00|2088.75|2088.25|2088.5|2088|2088.87|2088.37|2088.5|2088|190
1647355270000|2022-03-15 14:41:10|2088.37|2087.87|2088|2087.5|2088.37|2087.87|2088|2087.5|42
1647355280000|2022-03-15 14:41:20|2088.12|2087.62|2088|2087.5|2088.25|2087.75|2087.75|2087.25|81
1647355290000|2022-03-15 14:41:30|2087.87|2087.37|2087.25|2086.75|2087.87|2087.37|2087.25|2086.75|24
1647355300000|2022-03-15 14:41:40|2087.5|2087|2087.25|2086.75|2087.5|2087|2087|2086.5|49
1647355310000|2022-03-15 14:41:50|2087.12|2086.62|2087.5|2087|2087.5|2087|2086.75|2086.25|49
1647355320000|2022-03-15 14:42:00|2087.75|2087.25|2088|2087.5|2088.25|2087.75|2087.75|2087.25|49
1647355330000|2022-03-15 14:42:10|2087.87|2087.37|2087.75|2087.25|2087.87|2087.37|2087.5|2087|64
1647355340000|2022-03-15 14:42:20|2087.87|2087.37|2088|2087.5|2088|2087.5|2087.75|2087.25|48
1647355350000|2022-03-15 14:42:30|2087.75|2087.25|2088.37|2087.87|2088.37|2087.87|2087.75|2087.25|53
1647355360000|2022-03-15 14:42:40|2088.25|2087.75|2087.75|2087.25|2088.25|2087.75|2087.5|2087|57
1647355370000|2022-03-15 14:42:50|2087.62|2087.12|2086.5|2086|2087.62|2087.12|2086.25|2085.75|86
1647355380000|2022-03-15 14:43:00|2086.62|2086.12|2087.25|2086.75|2087.25|2086.75|2086.62|2086.12|72
1647355390000|2022-03-15 14:43:10|2087.5|2087|2088|2087.5|2088|2087.5|2087.5|2087|97
1647355400000|2022-03-15 14:43:20|2087.87|2087.37|2087.75|2087.25|2088.25|2087.75|2087.75|2087.25|79
1647355410000|2022-03-15 14:43:30|2087.62|2087.12|2088|2087.5|2088.25|2087.75|2087.5|2087|79
1647355420000|2022-03-15 14:43:40|2087.87|2087.37|2087.87|2087.37|2088|2087.5|2087.75|2087.25|40
1647355430000|2022-03-15 14:43:50|2088|2087.5|2088.25|2087.75|2088.25|2087.75|2087.75|2087.25|58
1647355440000|2022-03-15 14:44:00|2088.37|2087.87|2088.5|2088|2088.5|2088|2088.25|2087.75|312
1647355450000|2022-03-15 14:44:10|2088.75|2088.25|2088.75|2088.25|2089|2088.5|2088.5|2088|82
1647355460000|2022-03-15 14:44:20|2088.62|2088.12|2087.75|2087.25|2088.75|2088.25|2087.75|2087.25|101
1647355470000|2022-03-15 14:44:30|2087.87|2087.37|2088|2087.5|2088.12|2087.62|2087.75|2087.25|38
1647355480000|2022-03-15 14:44:40|2088.12|2087.62|2088|2087.5|2088.25|2087.75|2087.75|2087.25|35
1647355490000|2022-03-15 14:44:50|2087.87|2087.37|2088.25|2087.75|2088.25|2087.75|2087.75|2087.25|30
1647355500000|2022-03-15 14:45:00|2088|2087.5|2088.25|2087.75|2088.5|2088|2088|2087.5|74
1647355510000|2022-03-15 14:45:10|2088.12|2087.62|2088.5|2088|2088.75|2088.25|2088.12|2087.62|31
1647355520000|2022-03-15 14:45:20|2088.75|2088.25|2089.62|2089.12|2089.62|2089.12|2088.75|2088.25|110
1647355530000|2022-03-15 14:45:30|2089.75|2089.25|2089.75|2089.25|2089.75|2089.25|2089.37|2088.87|26
1647355540000|2022-03-15 14:45:40|2089.62|2089.12|2090|2089.5|2090|2089.5|2089.5|2089|63
1647355550000|2022-03-15 14:45:50|2089.75|2089.25|2089.12|2088.62|2089.75|2089.25|2089|2088.5|51
1647355560000|2022-03-15 14:46:00|2089|2088.5|2089|2088.5|2089|2088.5|2088.75|2088.25|62
1647355570000|2022-03-15 14:46:10|2088.87|2088.37|2088.5|2088|2089|2088.5|2088.25|2087.75|117
1647355580000|2022-03-15 14:46:20|2088.62|2088.12|2088.5|2088|2089|2088.5|2088.25|2087.75|72
1647355590000|2022-03-15 14:46:30|2088.25|2087.75|2088.12|2087.62|2088.5|2088|2088.12|2087.62|26
1647355600000|2022-03-15 14:46:40|2088|2087.5|2088|2087.5|2088|2087.5|2087.5|2087|77
1647355610000|2022-03-15 14:46:50|2087.87|2087.37|2088|2087.5|2088.12|2087.62|2087.75|2087.25|27
1647355620000|2022-03-15 14:47:00|2088.12|2087.62|2088|2087.5|2088.37|2087.87|2087.75|2087.25|72
1647355630000|2022-03-15 14:47:10|2088.12|2087.62|2088.75|2088.25|2089|2088.5|2088.12|2087.62|43
1647355640000|2022-03-15 14:47:20|2088.87|2088.37|2089.25|2088.75|2089.37|2088.87|2088.87|2088.37|42
1647355650000|2022-03-15 14:47:30|2089|2088.5|2088.87|2088.37|2089.25|2088.75|2088.62|2088.12|30
1647355660000|2022-03-15 14:47:40|2088.75|2088.25|2088.5|2088|2088.75|2088.25|2088.25|2087.75|30
1647355670000|2022-03-15 14:47:50|2088.37|2087.87|2088.5|2088|2089|2088.5|2088.37|2087.87|22
1647355680000|2022-03-15 14:48:00|2088.62|2088.12|2089|2088.5|2089.25|2088.75|2088.62|2088.12|58
1647355690000|2022-03-15 14:48:10|2088.87|2088.37|2089.37|2088.87|2089.5|2089|2088.75|2088.25|50
1647355700000|2022-03-15 14:48:20|2089.5|2089|2090|2089.5|2090|2089.5|2089.5|2089|63
1647355710000|2022-03-15 14:48:30|2090.12|2089.62|2090.5|2090|2090.5|2090|2090|2089.5|20
1647355720000|2022-03-15 14:48:40|2090.62|2090.12|2090.37|2089.87|2090.62|2090.12|2090.25|2089.75|101
1647355730000|2022-03-15 14:48:50|2090.25|2089.75|2090.12|2089.62|2090.62|2090.12|2090|2089.5|50
1647355740000|2022-03-15 14:49:00|2090.25|2089.75|2091|2090.5|2091|2090.5|2090.25|2089.75|145
1647355750000|2022-03-15 14:49:10|2091.25|2090.75|2091.25|2090.75|2091.5|2091|2091.25|2090.75|50
1647355760000|2022-03-15 14:49:20|2091.5|2091|2091.5|2091|2091.5|2091|2091.25|2090.75|22
1647355770000|2022-03-15 14:49:30|2091.25|2090.75|2091.75|2091.25|2091.75|2091.25|2091.25|2090.75|67
1647355780000|2022-03-15 14:49:40|2091.62|2091.12|2091.5|2091|2091.62|2091.12|2091.25|2090.75|49
1647355790000|2022-03-15 14:49:50|2091.75|2091.25|2091.5|2091|2091.75|2091.25|2091.25|2090.75|46
1647355800000|2022-03-15 14:50:00|2091.75|2091.25|2091.87|2091.37|2091.87|2091.37|2091.37|2090.87|93
1647355810000|2022-03-15 14:50:10|2091.75|2091.25|2092.25|2091.75|2092.25|2091.75|2091.5|2091|56
1647355820000|2022-03-15 14:50:20|2092.12|2091.62|2091.25|2090.75|2092.25|2091.75|2090.87|2090.37|88
1647355830000|2022-03-15 14:50:30|2091.12|2090.62|2090.62|2090.12|2091.25|2090.75|2090.5|2090|2388
1647355840000|2022-03-15 14:50:40|2090.75|2090.25|2090.5|2090|2090.75|2090.25|2090.37|2089.87|28
1647355850000|2022-03-15 14:50:50|2090.62|2090.12|2090.5|2090|2090.62|2090.12|2090.25|2089.75|52
1647355860000|2022-03-15 14:51:00|2090.75|2090.25|2090|2089.5|2091|2090.5|2090|2089.5|104
1647355870000|2022-03-15 14:51:10|2089.87|2089.37|2089.5|2089|2090|2089.5|2089.25|2088.75|70
1647355880000|2022-03-15 14:51:20|2089.62|2089.12|2089.25|2088.75|2089.75|2089.25|2089.25|2088.75|121
1647355890000|2022-03-15 14:51:30|2089.37|2088.87|2089|2088.5|2089.37|2088.87|2089|2088.5|33
1647355900000|2022-03-15 14:51:40|2088.87|2088.37|2089|2088.5|2089.25|2088.75|2088.75|2088.25|68
1647355910000|2022-03-15 14:51:50|2089.25|2088.75|2088.87|2088.37|2089.25|2088.75|2088.87|2088.37|38
1647355920000|2022-03-15 14:52:00|2088.75|2088.25|2089|2088.5|2089.25|2088.75|2088.75|2088.25|20
1647355930000|2022-03-15 14:52:10|2088.87|2088.37|2088.25|2087.75|2088.87|2088.37|2088.25|2087.75|96
1647355940000|2022-03-15 14:52:20|2088.12|2087.62|2087.62|2087.12|2088.12|2087.62|2087.5|2087|83
1647355950000|2022-03-15 14:52:30|2087.5|2087|2086.87|2086.37|2087.62|2087.12|2086.75|2086.25|101
1647355960000|2022-03-15 14:52:40|2086.75|2086.25|2086.37|2085.87|2086.87|2086.37|2086.12|2085.62|74
1647355970000|2022-03-15 14:52:50|2086.25|2085.75|2086.25|2085.75|2086.5|2086|2086.25|2085.75|164
1647355980000|2022-03-15 14:53:00|2086.37|2085.87|2087.37|2086.87|2087.37|2086.87|2086.37|2085.87|206
1647355990000|2022-03-15 14:53:10|2087|2086.5|2086.75|2086.25|2087|2086.5|2086.62|2086.12|45
1647356000000|2022-03-15 14:53:20|2086.87|2086.37|2087.12|2086.62|2087.25|2086.75|2086.75|2086.25|32
1647356010000|2022-03-15 14:53:30|2087|2086.5|2087|2086.5|2087.37|2086.87|2087|2086.5|46
1647356020000|2022-03-15 14:53:40|2086.75|2086.25|2086.12|2085.62|2086.87|2086.37|2086|2085.5|58
1647356030000|2022-03-15 14:53:50|2086|2085.5|2086.5|2086|2086.75|2086.25|2086|2085.5|157
1647356040000|2022-03-15 14:54:00|2086.37|2085.87|2086.5|2086|2086.75|2086.25|2086.25|2085.75|40
1647356050000|2022-03-15 14:54:10|2086.62|2086.12|2087.25|2086.75|2087.25|2086.75|2086.5|2086|61
1647356060000|2022-03-15 14:54:20|2087.5|2087|2087.5|2087|2088|2087.5|2087.5|2087|44
1647356070000|2022-03-15 14:54:30|2087.62|2087.12|2087.87|2087.37|2088|2087.5|2087.5|2087|93
1647356080000|2022-03-15 14:54:40|2087.75|2087.25|2088.37|2087.87|2088.5|2088|2087.75|2087.25|72
1647356090000|2022-03-15 14:54:50|2088.25|2087.75|2088.25|2087.75|2088.5|2088|2088.12|2087.62|7
1647356100000|2022-03-15 14:55:00|2088.37|2087.87|2088|2087.5|2088.37|2087.87|2087.5|2087|96
1647356110000|2022-03-15 14:55:10|2087.87|2087.37|2088|2087.5|2088.5|2088|2087.87|2087.37|78
1647356120000|2022-03-15 14:55:20|2088.12|2087.62|2088.12|2087.62|2088.5|2088|2088|2087.5|65
1647356130000|2022-03-15 14:55:30|2088|2087.5|2088|2087.5|2088|2087.5|2087.75|2087.25|72
1647356140000|2022-03-15 14:55:40|2088.12|2087.62|2087.87|2087.37|2088.25|2087.75|2087.75|2087.25|26
1647356150000|2022-03-15 14:55:50|2087.75|2087.25|2087.75|2087.25|2088|2087.5|2087.62|2087.12|38
1647356160000|2022-03-15 14:56:00|2087.62|2087.12|2086.75|2086.25|2087.75|2087.25|2086.75|2086.25|53
1647356170000|2022-03-15 14:56:10|2087|2086.5|2086.75|2086.25|2087|2086.5|2086.5|2086|45
1647356180000|2022-03-15 14:56:20|2087|2086.5|2087.5|2087|2087.5|2087|2087|2086.5|163
1647356190000|2022-03-15 14:56:30|2087.37|2086.87|2087.25|2086.75|2087.37|2086.87|2087|2086.5|52
1647356200000|2022-03-15 14:56:40|2087.12|2086.62|2086.5|2086|2087.12|2086.62|2086.5|2086|27
1647356210000|2022-03-15 14:56:50|2086.25|2085.75|2086.12|2085.62|2086.5|2086|2086|2085.5|56
1647356220000|2022-03-15 14:57:00|2086.25|2085.75|2086.5|2086|2086.75|2086.25|2086|2085.5|49
1647356230000|2022-03-15 14:57:10|2086.75|2086.25|2086|2085.5|2086.75|2086.25|2086|2085.5|58
1647356240000|2022-03-15 14:57:20|2085.75|2085.25|2085.5|2085|2085.75|2085.25|2085.5|2085|40
1647356250000|2022-03-15 14:57:30|2085.62|2085.12|2085.37|2084.87|2085.75|2085.25|2085.37|2084.87|68
1647356260000|2022-03-15 14:57:40|2085.5|2085|2085.5|2085|2085.75|2085.25|2085.5|2085|42
1647356270000|2022-03-15 14:57:50|2085.25|2084.75|2085.25|2084.75|2085.37|2084.87|2084.75|2084.25|90
1647356280000|2022-03-15 14:58:00|2085.12|2084.62|2084.62|2084.12|2085.12|2084.62|2084.5|2084|117
1647356290000|2022-03-15 14:58:10|2084.5|2084|2083.12|2082.62|2084.75|2084.25|2083|2082.5|172
1647356300000|2022-03-15 14:58:20|2083.25|2082.75|2082.75|2082.25|2083.25|2082.75|2082.5|2082|104
1647356310000|2022-03-15 14:58:30|2082.62|2082.12|2082.75|2082.25|2083|2082.5|2082.5|2082|104
1647356320000|2022-03-15 14:58:40|2082.5|2082|2082.75|2082.25|2083|2082.5|2082.5|2082|57
1647356330000|2022-03-15 14:58:50|2082.5|2082|2082.75|2082.25|2082.75|2082.25|2082.5|2082|310
1647356340000|2022-03-15 14:59:00|2082.62|2082.12|2083.5|2083|2083.62|2083.12|2082.5|2082|152
1647356350000|2022-03-15 14:59:10|2083.37|2082.87|2083.62|2083.12|2084.25|2083.75|2083.37|2082.87|64
1647356360000|2022-03-15 14:59:20|2083.5|2083|2083.75|2083.25|2084|2083.5|2083.5|2083|99
1647356370000|2022-03-15 14:59:30|2083.62|2083.12|2082.75|2082.25|2083.62|2083.12|2082.75|2082.25|137
1647356380000|2022-03-15 14:59:40|2082.62|2082.12|2083|2082.5|2083|2082.5|2082.62|2082.12|211
1647356390000|2022-03-15 14:59:50|2083.5|2083|2084.25|2083.75|2084.25|2083.75|2083.25|2082.75|244
1647356400000|2022-03-15 15:00:00|2084.5|2084|2085.12|2084.62|2085.25|2084.75|2084.5|2084|61
1647356410000|2022-03-15 15:00:10|2085|2084.5|2084.75|2084.25|2085.25|2084.75|2084.75|2084.25|122
1647356420000|2022-03-15 15:00:20|2084.87|2084.37|2085.12|2084.62|2085.25|2084.75|2084.75|2084.25|79
1647356430000|2022-03-15 15:00:30|2085|2084.5|2084.75|2084.25|2085.25|2084.75|2084.75|2084.25|84
1647356440000|2022-03-15 15:00:40|2084.87|2084.37|2085.87|2085.37|2086|2085.5|2084.87|2084.37|100
1647356450000|2022-03-15 15:00:50|2085.75|2085.25|2086|2085.5|2086.25|2085.75|2085.75|2085.25|49
1647356460000|2022-03-15 15:01:00|2085.75|2085.25|2085.37|2084.87|2085.75|2085.25|2084.75|2084.25|71
1647356470000|2022-03-15 15:01:10|2085.25|2084.75|2086.75|2086.25|2086.87|2086.37|2085.25|2084.75|70
1647356480000|2022-03-15 15:01:20|2086.87|2086.37|2087.75|2087.25|2087.75|2087.25|2086.75|2086.25|139
1647356490000|2022-03-15 15:01:30|2087.5|2087|2087.37|2086.87|2087.5|2087|2087.25|2086.75|73
1647356500000|2022-03-15 15:01:40|2087.25|2086.75|2087.5|2087|2087.75|2087.25|2087.25|2086.75|36
1647356510000|2022-03-15 15:01:50|2087.62|2087.12|2087.75|2087.25|2087.75|2087.25|2087.5|2087|40
1647356520000|2022-03-15 15:02:00|2087.87|2087.37|2088|2087.5|2088|2087.5|2087.5|2087|52
1647356530000|2022-03-15 15:02:10|2087.87|2087.37|2087.37|2086.87|2087.87|2087.37|2087.25|2086.75|57
1647356540000|2022-03-15 15:02:20|2087.25|2086.75|2087.75|2087.25|2087.87|2087.37|2087.25|2086.75|37
1647356550000|2022-03-15 15:02:30|2087.87|2087.37|2088.5|2088|2088.5|2088|2087.75|2087.25|103
1647356560000|2022-03-15 15:02:40|2088.37|2087.87|2088|2087.5|2088.5|2088|2088|2087.5|42
1647356570000|2022-03-15 15:02:50|2087.75|2087.25|2087.75|2087.25|2088|2087.5|2087.5|2087|36
1647356580000|2022-03-15 15:03:00|2087.62|2087.12|2086.75|2086.25|2087.62|2087.12|2086.5|2086|56
1647356590000|2022-03-15 15:03:10|2086.87|2086.37|2086.75|2086.25|2087|2086.5|2086.75|2086.25|44
1647356600000|2022-03-15 15:03:20|2086.62|2086.12|2086.75|2086.25|2087|2086.5|2086.5|2086|21
1647356610000|2022-03-15 15:03:30|2086.87|2086.37|2087.25|2086.75|2087.37|2086.87|2086.75|2086.25|107
1647356620000|2022-03-15 15:03:40|2087.5|2087|2088|2087.5|2088|2087.5|2087.37|2086.87|48
1647356630000|2022-03-15 15:03:50|2088.25|2087.75|2088.25|2087.75|2088.37|2087.87|2088|2087.5|43
1647356640000|2022-03-15 15:04:00|2088.12|2087.62|2088|2087.5|2088.25|2087.75|2087.87|2087.37|157
1647356650000|2022-03-15 15:04:10|2087.87|2087.37|2087.75|2087.25|2088|2087.5|2087.25|2086.75|33
1647356660000|2022-03-15 15:04:20|2087.62|2087.12|2087|2086.5|2087.75|2087.25|2087|2086.5|50
1647356670000|2022-03-15 15:04:30|2087.12|2086.62|2087.5|2087|2087.75|2087.25|2087|2086.5|49
1647356680000|2022-03-15 15:04:40|2087.62|2087.12|2088.25|2087.75|2088.5|2088|2087.5|2087|95
1647356690000|2022-03-15 15:04:50|2088.37|2087.87|2088.37|2087.87|2088.5|2088|2088.25|2087.75|41
1647356700000|2022-03-15 15:05:00|2088.5|2088|2088.75|2088.25|2088.75|2088.25|2088.5|2088|42
1647356710000|2022-03-15 15:05:10|2089|2088.5|2088.75|2088.25|2089|2088.5|2088.75|2088.25|71
1647356720000|2022-03-15 15:05:20|2088.87|2088.37|2088.5|2088|2089|2088.5|2088.5|2088|94
1647356730000|2022-03-15 15:05:30|2088.25|2087.75|2088.25|2087.75|2088.25|2087.75|2088|2087.5|52
1647356740000|2022-03-15 15:05:40|2088.37|2087.87|2088.5|2088|2088.75|2088.25|2088.25|2087.75|77
1647356750000|2022-03-15 15:05:50|2088.25|2087.75|2088.25|2087.75|2088.5|2088|2088.25|2087.75|75
1647356760000|2022-03-15 15:06:00|2088.37|2087.87|2088.75|2088.25|2088.75|2088.25|2088.25|2087.75|61
1647356770000|2022-03-15 15:06:10|2088.5|2088|2088.87|2088.37|2089|2088.5|2088.5|2088|53
1647356780000|2022-03-15 15:06:20|2089|2088.5|2088.87|2088.37|2089.25|2088.75|2088.75|2088.25|61
1647356790000|2022-03-15 15:06:30|2089|2088.5|2088.75|2088.25|2089.25|2088.75|2088.75|2088.25|166
1647356800000|2022-03-15 15:06:40|2088.5|2088|2088.62|2088.12|2088.75|2088.25|2088.5|2088|45
1647356810000|2022-03-15 15:06:50|2088.75|2088.25|2089|2088.5|2089|2088.5|2088.5|2088|47
1647356820000|2022-03-15 15:07:00|2089.25|2088.75|2089.25|2088.75|2089.25|2088.75|2089|2088.5|80
1647356830000|2022-03-15 15:07:10|2089.12|2088.62|2089.5|2089|2089.5|2089|2089|2088.5|110
1647356840000|2022-03-15 15:07:20|2089.37|2088.87|2089.25|2088.75|2089.5|2089|2088.87|2088.37|46
1647356850000|2022-03-15 15:07:30|2089.37|2088.87|2089.5|2089|2089.75|2089.25|2089.25|2088.75|115
1647356860000|2022-03-15 15:07:40|2089.62|2089.12|2089|2088.5|2089.62|2089.12|2089|2088.5|56
1647356870000|2022-03-15 15:07:50|2089.25|2088.75|2089.75|2089.25|2089.75|2089.25|2089.25|2088.75|119
1647356880000|2022-03-15 15:08:00|2090|2089.5|2089.5|2089|2090|2089.5|2089.5|2089|111
1647356890000|2022-03-15 15:08:10|2089.75|2089.25|2089.75|2089.25|2089.75|2089.25|2089.75|2089.25|39
1647356900000|2022-03-15 15:08:20|2089.62|2089.12|2089.25|2088.75|2089.62|2089.12|2089.25|2088.75|52
1647356910000|2022-03-15 15:08:30|2089.5|2089|2089.5|2089|2089.5|2089|2089.5|2089|46
1647356920000|2022-03-15 15:08:40|2089.25|2088.75|2089.5|2089|2089.5|2089|2089.25|2088.75|33
1647356930000|2022-03-15 15:08:50|2089.75|2089.25|2089.75|2089.25|2089.75|2089.25|2089.5|2089|88
1647356940000|2022-03-15 15:09:00|2089.5|2089|2089|2088.5|2089.5|2089|2089|2088.5|171
1647356950000|2022-03-15 15:09:10|2088.87|2088.37|2089.25|2088.75|2089.25|2088.75|2088.75|2088.25|76
1647356960000|2022-03-15 15:09:20|2089.5|2089|2089.25|2088.75|2089.75|2089.25|2089.25|2088.75|71
1647356970000|2022-03-15 15:09:30|2089.12|2088.62|2089|2088.5|2089.25|2088.75|2089|2088.5|45
1647356980000|2022-03-15 15:09:40|2088.87|2088.37|2088.75|2088.25|2088.87|2088.37|2088.5|2088|72
1647356990000|2022-03-15 15:09:50|2088.62|2088.12|2088.5|2088|2088.75|2088.25|2088.5|2088|50
1647357000000|2022-03-15 15:10:00|2088.11|2087.61|2088.61|2088.11|2088.86|2088.36|2087.86|2087.36|98
1647357010000|2022-03-15 15:10:10|2088.48|2087.98|2089.11|2088.61|2089.11|2088.61|2088.48|2087.98|27
1647357020000|2022-03-15 15:10:20|2089.36|2088.86|2089.48|2088.98|2089.73|2089.23|2089.36|2088.86|80
1647357030000|2022-03-15 15:10:30|2089.61|2089.11|2089.86|2089.36|2089.86|2089.36|2089.61|2089.11|46
1647357040000|2022-03-15 15:10:40|2089.73|2089.23|2089.73|2089.23|2089.86|2089.36|2089.61|2089.11|50
1647357050000|2022-03-15 15:10:50|2089.61|2089.11|2088.61|2088.11|2089.86|2089.36|2088.61|2088.11|78
1647357060000|2022-03-15 15:11:00|2088.48|2087.98|2088.11|2087.61|2088.61|2088.11|2088.11|2087.61|72
1647357070000|2022-03-15 15:11:10|2087.86|2087.36|2087.23|2086.73|2087.98|2087.48|2087.11|2086.61|70
1647357080000|2022-03-15 15:11:20|2087.11|2086.61|2086.61|2086.11|2087.23|2086.73|2086.48|2085.98|91
1647357090000|2022-03-15 15:11:30|2086.86|2086.36|2086.61|2086.11|2087.11|2086.61|2086.61|2086.11|154
1647357100000|2022-03-15 15:11:40|2086.73|2086.23|2086.23|2085.73|2086.86|2086.36|2086.23|2085.73|42
1647357110000|2022-03-15 15:11:50|2086.11|2085.61|2086.61|2086.11|2086.61|2086.11|2086.11|2085.61|30
1647357120000|2022-03-15 15:12:00|2086.86|2086.36|2086.86|2086.36|2087.11|2086.61|2086.86|2086.36|33
1647357130000|2022-03-15 15:12:10|2086.73|2086.23|2087.23|2086.73|2087.36|2086.86|2086.73|2086.23|52
1647357140000|2022-03-15 15:12:20|2087.11|2086.61|2087.61|2087.11|2087.86|2087.36|2087.11|2086.61|64
1647357150000|2022-03-15 15:12:30|2087.36|2086.86|2087.61|2087.11|2087.61|2087.11|2086.98|2086.48|57
1647357160000|2022-03-15 15:12:40|2087.48|2086.98|2087.86|2087.36|2087.98|2087.48|2087.36|2086.86|41
1647357170000|2022-03-15 15:12:50|2087.98|2087.48|2088.11|2087.61|2088.36|2087.86|2087.98|2087.48|64
1647357180000|2022-03-15 15:13:00|2087.98|2087.48|2088.11|2087.61|2088.11|2087.61|2087.86|2087.36|64
1647357190000|2022-03-15 15:13:10|2087.98|2087.48|2087.86|2087.36|2088.11|2087.61|2087.61|2087.11|51
1647357200000|2022-03-15 15:13:20|2087.73|2087.23|2088.36|2087.86|2088.61|2088.11|2087.73|2087.23|63
1647357210000|2022-03-15 15:13:30|2088.23|2087.73|2088.36|2087.86|2088.36|2087.86|2088.11|2087.61|55
1647357220000|2022-03-15 15:13:40|2088.23|2087.73|2088.86|2088.36|2088.98|2088.48|2088.11|2087.61|63
1647357230000|2022-03-15 15:13:50|2089.11|2088.61|2089.11|2088.61|2089.36|2088.86|2088.86|2088.36|60
1647357240000|2022-03-15 15:14:00|2088.98|2088.48|2088.73|2088.23|2089.11|2088.61|2088.61|2088.11|184
1647357250000|2022-03-15 15:14:10|2088.61|2088.11|2088.61|2088.11|2088.86|2088.36|2088.61|2088.11|50
1647357260000|2022-03-15 15:14:20|2088.73|2088.23|2088.86|2088.36|2088.86|2088.36|2088.61|2088.11|31
1647357270000|2022-03-15 15:14:30|2088.98|2088.48|2088.61|2088.11|2089.11|2088.61|2088.61|2088.11|2380
1647357280000|2022-03-15 15:14:40|2088.86|2088.36|2088.61|2088.11|2088.86|2088.36|2088.36|2087.86|195
1647357290000|2022-03-15 15:14:50|2088.48|2087.98|2087.86|2087.36|2088.48|2087.98|2087.61|2087.11|611
1647357300000|2022-03-15 15:15:00|2087.61|2087.11|2087.61|2087.11|2087.61|2087.11|2087.11|2086.61|76
1647357310000|2022-03-15 15:15:10|2087.36|2086.86|2087.61|2087.11|2087.86|2087.36|2087.36|2086.86|31
1647357320000|2022-03-15 15:15:20|2087.36|2086.86|2087.86|2087.36|2087.86|2087.36|2087.36|2086.86|33
1647357330000|2022-03-15 15:15:30|2087.98|2087.48|2087.36|2086.86|2087.98|2087.48|2087.36|2086.86|124
1647357340000|2022-03-15 15:15:40|2087.23|2086.73|2087.36|2086.86|2087.36|2086.86|2087.11|2086.61|184
1647357350000|2022-03-15 15:15:50|2087.48|2086.98|2087.36|2086.86|2087.61|2087.11|2087.36|2086.86|29
1647357360000|2022-03-15 15:16:00|2087.23|2086.73|2086.86|2086.36|2087.36|2086.86|2086.86|2086.36|71
1647357370000|2022-03-15 15:16:10|2086.73|2086.23|2086.11|2085.61|2086.73|2086.23|2086.11|2085.61|51
1647357380000|2022-03-15 15:16:20|2086.23|2085.73|2086.11|2085.61|2086.36|2085.86|2086.11|2085.61|32
1647357390000|2022-03-15 15:16:30|2085.98|2085.48|2085.61|2085.11|2085.98|2085.48|2085.36|2084.86|170
1647357400000|2022-03-15 15:16:40|2085.48|2084.98|2085.36|2084.86|2085.48|2084.98|2085.11|2084.61|49
1647357410000|2022-03-15 15:16:50|2085.23|2084.73|2085.36|2084.86|2085.48|2084.98|2084.86|2084.36|80
1647357420000|2022-03-15 15:17:00|2085.61|2085.11|2085.86|2085.36|2086.11|2085.61|2085.61|2085.11|49
1647357430000|2022-03-15 15:17:10|2086.11|2085.61|2085.86|2085.36|2086.11|2085.61|2085.86|2085.36|45
1647357440000|2022-03-15 15:17:20|2085.61|2085.11|2085.73|2085.23|2085.86|2085.36|2085.61|2085.11|33
1647357450000|2022-03-15 15:17:30|2085.86|2085.36|2085.73|2085.23|2085.86|2085.36|2085.61|2085.11|33
1647357460000|2022-03-15 15:17:40|2085.61|2085.11|2086.36|2085.86|2086.36|2085.86|2085.61|2085.11|42
1647357470000|2022-03-15 15:17:50|2086.48|2085.98|2087.11|2086.61|2087.11|2086.61|2086.36|2085.86|57
1647357480000|2022-03-15 15:18:00|2087.36|2086.86|2087.61|2087.11|2087.61|2087.11|2087.23|2086.73|62
1647357490000|2022-03-15 15:18:10|2087.48|2086.98|2087.86|2087.36|2087.86|2087.36|2087.48|2086.98|38
1647357500000|2022-03-15 15:18:20|2087.98|2087.48|2088.11|2087.61|2088.11|2087.61|2087.86|2087.36|45
1647357510000|2022-03-15 15:18:30|2087.98|2087.48|2088.11|2087.61|2088.23|2087.73|2087.98|2087.48|58
1647357520000|2022-03-15 15:18:40|2088.23|2087.73|2089.11|2088.61|2089.23|2088.73|2088.23|2087.73|43
1647357530000|2022-03-15 15:18:50|2088.86|2088.36|2088.86|2088.36|2089.11|2088.61|2088.73|2088.23|74
1647357540000|2022-03-15 15:19:00|2088.61|2088.11|2088.86|2088.36|2088.86|2088.36|2088.36|2087.86|188
1647357550000|2022-03-15 15:19:10|2089.11|2088.61|2088.86|2088.36|2089.11|2088.61|2088.86|2088.36|69
1647357560000|2022-03-15 15:19:20|2088.98|2088.48|2088.98|2088.48|2089.11|2088.61|2088.86|2088.36|39
1647357570000|2022-03-15 15:19:30|2089.11|2088.61|2088.23|2087.73|2089.11|2088.61|2088.11|2087.61|95
1647357580000|2022-03-15 15:19:40|2088.11|2087.61|2088.36|2087.86|2088.36|2087.86|2088.11|2087.61|63
1647357590000|2022-03-15 15:19:50|2088.61|2088.11|2088.11|2087.61|2088.61|2088.11|2087.98|2087.48|52
1647357600000|2022-03-15 15:20:00|2087.98|2087.48|2087.61|2087.11|2087.98|2087.48|2087.36|2086.86|62
1647357610000|2022-03-15 15:20:10|2087.48|2086.98|2088.11|2087.61|2088.11|2087.61|2087.36|2086.86|93
1647357620000|2022-03-15 15:20:20|2087.98|2087.48|2087.86|2087.36|2088.11|2087.61|2087.86|2087.36|48
1647357630000|2022-03-15 15:20:30|2087.98|2087.48|2087.61|2087.11|2088.11|2087.61|2087.61|2087.11|23
1647357640000|2022-03-15 15:20:40|2087.48|2086.98|2086.86|2086.36|2087.48|2086.98|2086.61|2086.11|77
1647357650000|2022-03-15 15:20:50|2086.98|2086.48|2086.73|2086.23|2086.98|2086.48|2086.61|2086.11|25
1647357660000|2022-03-15 15:21:00|2086.61|2086.11|2085.86|2085.36|2086.61|2086.11|2085.86|2085.36|71
1647357670000|2022-03-15 15:21:10|2085.73|2085.23|2086.11|2085.61|2086.11|2085.61|2085.61|2085.11|30
1647357680000|2022-03-15 15:21:20|2085.98|2085.48|2085.23|2084.73|2086.11|2085.61|2085.11|2084.61|74
1647357690000|2022-03-15 15:21:30|2085.11|2084.61|2084.61|2084.11|2085.11|2084.61|2084.36|2083.86|200
1647357700000|2022-03-15 15:21:40|2084.36|2083.86|2084.36|2083.86|2084.36|2083.86|2083.86|2083.36|103
1647357710000|2022-03-15 15:21:50|2084.23|2083.73|2084.36|2083.86|2084.61|2084.11|2084.11|2083.61|85
1647357720000|2022-03-15 15:22:00|2084.48|2083.98|2084.36|2083.86|2084.61|2084.11|2084.11|2083.61|65
1647357730000|2022-03-15 15:22:10|2084.48|2083.98|2084.61|2084.11|2084.61|2084.11|2084.11|2083.61|81
1647357740000|2022-03-15 15:22:20|2084.48|2083.98|2084.86|2084.36|2085.23|2084.73|2084.36|2083.86|34
1647357750000|2022-03-15 15:22:30|2084.61|2084.11|2084.36|2083.86|2084.86|2084.36|2084.11|2083.61|41
1647357760000|2022-03-15 15:22:40|2084.61|2084.11|2084.86|2084.36|2084.86|2084.36|2084.61|2084.11|47
1647357770000|2022-03-15 15:22:50|2084.98|2084.48|2086.23|2085.73|2086.61|2086.11|2084.98|2084.48|51
1647357780000|2022-03-15 15:23:00|2086.36|2085.86|2086.48|2085.98|2086.48|2085.98|2085.86|2085.36|90
1647357790000|2022-03-15 15:23:10|2086.86|2086.36|2085.86|2085.36|2086.86|2086.36|2085.73|2085.23|60
1647357800000|2022-03-15 15:23:20|2085.98|2085.48|2085.86|2085.36|2085.98|2085.48|2085.61|2085.11|40
1647357810000|2022-03-15 15:23:30|2085.98|2085.48|2086.11|2085.61|2086.11|2085.61|2085.86|2085.36|21
1647357820000|2022-03-15 15:23:40|2086.61|2086.11|2086.61|2086.11|2086.86|2086.36|2086.61|2086.11|116
1647357830000|2022-03-15 15:23:50|2086.48|2085.98|2086.61|2086.11|2086.61|2086.11|2086.11|2085.61|18
1647357840000|2022-03-15 15:24:00|2086.73|2086.23|2086.86|2086.36|2086.86|2086.36|2086.61|2086.11|34
1647357850000|2022-03-15 15:24:10|2086.98|2086.48|2086.73|2086.23|2087.11|2086.61|2086.61|2086.11|145
1647357860000|2022-03-15 15:24:20|2086.61|2086.11|2086.36|2085.86|2086.86|2086.36|2086.36|2085.86|58
1647357870000|2022-03-15 15:24:30|2086.48|2085.98|2086.36|2085.86|2086.61|2086.11|2086.36|2085.86|47
1647357880000|2022-03-15 15:24:40|2086.23|2085.73|2085.61|2085.11|2086.23|2085.73|2085.61|2085.11|56
1647357890000|2022-03-15 15:24:50|2085.73|2085.23|2085.61|2085.11|2085.86|2085.36|2085.61|2085.11|85
1647357900000|2022-03-15 15:25:00|2085.36|2084.86|2084.86|2084.36|2085.36|2084.86|2084.86|2084.36|71
1647357910000|2022-03-15 15:25:10|2084.73|2084.23|2085.86|2085.36|2085.86|2085.36|2084.61|2084.11|69
1647357920000|2022-03-15 15:25:20|2086.11|2085.61|2086.98|2086.48|2086.98|2086.48|2086.11|2085.61|81
1647357930000|2022-03-15 15:25:30|2087.11|2086.61|2088.36|2087.86|2088.48|2087.98|2087.11|2086.61|92
1647357940000|2022-03-15 15:25:40|2088.11|2087.61|2087.61|2087.11|2088.11|2087.61|2087.36|2086.86|83
1647357950000|2022-03-15 15:25:50|2087.48|2086.98|2088.11|2087.61|2088.11|2087.61|2087.36|2086.86|72
1647357960000|2022-03-15 15:26:00|2087.86|2087.36|2087.36|2086.86|2087.86|2087.36|2087.11|2086.61|73
1647357970000|2022-03-15 15:26:10|2087.61|2087.11|2087.61|2087.11|2087.86|2087.36|2087.11|2086.61|35
1647357980000|2022-03-15 15:26:20|2087.36|2086.86|2087.11|2086.61|2087.48|2086.98|2086.86|2086.36|26
1647357990000|2022-03-15 15:26:30|2086.98|2086.48|2086.73|2086.23|2087.36|2086.86|2086.61|2086.11|30
1647358000000|2022-03-15 15:26:40|2086.86|2086.36|2087.11|2086.61|2087.11|2086.61|2086.86|2086.36|134
1647358010000|2022-03-15 15:26:50|2087.23|2086.73|2087.36|2086.86|2087.36|2086.86|2086.48|2085.98|108
1647358020000|2022-03-15 15:27:00|2087.11|2086.61|2087.11|2086.61|2087.36|2086.86|2086.86|2086.36|45
1647358030000|2022-03-15 15:27:10|2087.36|2086.86|2086.48|2085.98|2087.36|2086.86|2086.36|2085.86|82
1647358040000|2022-03-15 15:27:20|2086.36|2085.86|2086.36|2085.86|2086.61|2086.11|2086.36|2085.86|466
1647358050000|2022-03-15 15:27:30|2086.48|2085.98|2087.11|2086.61|2087.11|2086.61|2086.48|2085.98|33
1647358060000|2022-03-15 15:27:40|2086.98|2086.48|2087.11|2086.61|2087.23|2086.73|2086.86|2086.36|56
1647358070000|2022-03-15 15:27:50|2087.23|2086.73|2087.48|2086.98|2087.61|2087.11|2086.86|2086.36|37
1647358080000|2022-03-15 15:28:00|2087.61|2087.11|2088.61|2088.11|2088.61|2088.11|2087.61|2087.11|71
1647358090000|2022-03-15 15:28:10|2088.73|2088.23|2089.11|2088.61|2089.11|2088.61|2088.73|2088.23|32
1647358100000|2022-03-15 15:28:20|2088.98|2088.48|2089.11|2088.61|2089.11|2088.61|2088.86|2088.36|32
1647358110000|2022-03-15 15:28:30|2089.23|2088.73|2088.86|2088.36|2089.36|2088.86|2088.86|2088.36|56
1647358120000|2022-03-15 15:28:40|2088.98|2088.48|2088.86|2088.36|2089.11|2088.61|2088.73|2088.23|35
1647358130000|2022-03-15 15:28:50|2088.98|2088.48|2088.86|2088.36|2089.11|2088.61|2088.86|2088.36|39
1647358140000|2022-03-15 15:29:00|2088.98|2088.48|2089.36|2088.86|2089.61|2089.11|2088.86|2088.36|85
1647358150000|2022-03-15 15:29:10|2089.48|2088.98|2089.36|2088.86|2089.73|2089.23|2089.23|2088.73|30
1647358160000|2022-03-15 15:29:20|2089.48|2088.98|2089.36|2088.86|2089.86|2089.36|2089.36|2088.86|32
1647358170000|2022-03-15 15:29:30|2089.23|2088.73|2089.11|2088.61|2089.23|2088.73|2088.98|2088.48|49
1647358180000|2022-03-15 15:29:40|2089.23|2088.73|2088.86|2088.36|2089.36|2088.86|2088.61|2088.11|67
1647358190000|2022-03-15 15:29:50|2088.98|2088.48|2089.61|2089.11|2089.61|2089.11|2088.98|2088.48|81
1647358200000|2022-03-15 15:30:00|2089.86|2089.36|2089.86|2089.36|2090.11|2089.61|2089.73|2089.23|56
1647358210000|2022-03-15 15:30:10|2090.11|2089.61|2089.86|2089.36|2090.11|2089.61|2089.36|2088.86|30
1647358220000|2022-03-15 15:30:20|2089.61|2089.11|2089.36|2088.86|2089.61|2089.11|2089.11|2088.61|60
1647358230000|2022-03-15 15:30:30|2089.23|2088.73|2089.36|2088.86|2089.36|2088.86|2089.11|2088.61|32
1647358240000|2022-03-15 15:30:40|2089.23|2088.73|2089.36|2088.86|2089.61|2089.11|2089.23|2088.73|43
1647358250000|2022-03-15 15:30:50|2089.61|2089.11|2089.61|2089.11|2089.61|2089.11|2089.48|2088.98|31
1647358260000|2022-03-15 15:31:00|2089.73|2089.23|2089.86|2089.36|2090.11|2089.61|2089.73|2089.23|240
1647358270000|2022-03-15 15:31:10|2089.61|2089.11|2089.98|2089.48|2090.11|2089.61|2089.48|2088.98|22
1647358280000|2022-03-15 15:31:20|2090.11|2089.61|2090.61|2090.11|2090.61|2090.11|2090.11|2089.61|325
1647358290000|2022-03-15 15:31:30|2090.36|2089.86|2090.36|2089.86|2090.36|2089.86|2090.11|2089.61|53
1647358300000|2022-03-15 15:31:40|2090.48|2089.98|2090.86|2090.36|2090.86|2090.36|2090.48|2089.98|46
1647358310000|2022-03-15 15:31:50|2090.98|2090.48|2091.48|2090.98|2091.61|2091.11|2090.98|2090.48|50
1647358320000|2022-03-15 15:32:00|2091.36|2090.86|2091.23|2090.73|2091.86|2091.36|2091.11|2090.61|121
1647358330000|2022-03-15 15:32:10|2091.11|2090.61|2091.61|2091.11|2091.61|2091.11|2091.11|2090.61|30
1647358340000|2022-03-15 15:32:20|2091.48|2090.98|2091.61|2091.11|2091.86|2091.36|2091.36|2090.86|43
1647358350000|2022-03-15 15:32:30|2091.73|2091.23|2091.48|2090.98|2091.86|2091.36|2091.48|2090.98|41
1647358360000|2022-03-15 15:32:40|2091.36|2090.86|2091.23|2090.73|2091.36|2090.86|2090.86|2090.36|88
1647358370000|2022-03-15 15:32:50|2091.11|2090.61|2090.86|2090.36|2091.11|2090.61|2090.86|2090.36|24
1647358380000|2022-03-15 15:33:00|2090.98|2090.48|2090.86|2090.36|2090.98|2090.48|2090.48|2089.98|67
1647358390000|2022-03-15 15:33:10|2090.98|2090.48|2091.11|2090.61|2091.11|2090.61|2090.86|2090.36|72
1647358400000|2022-03-15 15:33:20|2090.98|2090.48|2091.36|2090.86|2091.36|2090.86|2090.86|2090.36|35
1647358410000|2022-03-15 15:33:30|2091.61|2091.11|2091.36|2090.86|2091.61|2091.11|2091.36|2090.86|47
1647358420000|2022-03-15 15:33:40|2091.48|2090.98|2091.86|2091.36|2091.86|2091.36|2091.48|2090.98|70
1647358430000|2022-03-15 15:33:50|2091.61|2091.11|2090.98|2090.48|2091.86|2091.36|2090.86|2090.36|133
1647358440000|2022-03-15 15:34:00|2091.11|2090.61|2091.11|2090.61|2091.36|2090.86|2091.11|2090.61|35
1647358450000|2022-03-15 15:34:10|2091.23|2090.73|2091.36|2090.86|2091.36|2090.86|2091.11|2090.61|55
1647358460000|2022-03-15 15:34:20|2091.48|2090.98|2091.61|2091.11|2091.61|2091.11|2091.36|2090.86|29
1647358470000|2022-03-15 15:34:30|2091.36|2090.86|2091.36|2090.86|2091.36|2090.86|2091.11|2090.61|94
1647358480000|2022-03-15 15:34:40|2091.23|2090.73|2091.36|2090.86|2091.36|2090.86|2091.11|2090.61|32
1647358490000|2022-03-15 15:34:50|2091.23|2090.73|2092.11|2091.61|2092.11|2091.61|2091.11|2090.61|80
1647358500000|2022-03-15 15:35:00|2092.23|2091.73|2092.86|2092.36|2092.86|2092.36|2092.23|2091.73|117
1647358510000|2022-03-15 15:35:10|2092.98|2092.48|2093.11|2092.61|2093.11|2092.61|2092.61|2092.11|120
1647358520000|2022-03-15 15:35:20|2092.86|2092.36|2093.36|2092.86|2093.61|2093.11|2092.86|2092.36|62
1647358530000|2022-03-15 15:35:30|2093.48|2092.98|2093.61|2093.11|2093.86|2093.36|2093.23|2092.73|74
1647358540000|2022-03-15 15:35:40|2093.73|2093.23|2093.86|2093.36|2094.11|2093.61|2093.61|2093.11|97
1647358550000|2022-03-15 15:35:50|2093.61|2093.11|2094.11|2093.61|2094.36|2093.86|2093.61|2093.11|83
1647358560000|2022-03-15 15:36:00|2093.98|2093.48|2094.36|2093.86|2094.36|2093.86|2093.98|2093.48|75
1647358570000|2022-03-15 15:36:10|2094.48|2093.98|2094.36|2093.86|2094.61|2094.11|2094.11|2093.61|51
1647358580000|2022-03-15 15:36:20|2094.48|2093.98|2094.11|2093.61|2095.11|2094.61|2094.11|2093.61|87
1647358590000|2022-03-15 15:36:30|2094.36|2093.86|2093.61|2093.11|2094.36|2093.86|2093.36|2092.86|135
1647358600000|2022-03-15 15:36:40|2093.36|2092.86|2093.86|2093.36|2093.86|2093.36|2093.23|2092.73|232
1647358610000|2022-03-15 15:36:50|2094.11|2093.61|2093.86|2093.36|2094.11|2093.61|2093.86|2093.36|39
1647358620000|2022-03-15 15:37:00|2093.73|2093.23|2093.86|2093.36|2094.11|2093.61|2093.61|2093.11|35
1647358630000|2022-03-15 15:37:10|2093.73|2093.23|2093.61|2093.11|2093.86|2093.36|2093.61|2093.11|24
1647358640000|2022-03-15 15:37:20|2093.73|2093.23|2093.86|2093.36|2093.86|2093.36|2093.61|2093.11|22
1647358650000|2022-03-15 15:37:30|2094.11|2093.61|2094.11|2093.61|2094.11|2093.61|2093.86|2093.36|49
1647358660000|2022-03-15 15:37:40|2094.36|2093.86|2094.61|2094.11|2094.61|2094.11|2094.11|2093.61|50
1647358670000|2022-03-15 15:37:50|2094.36|2093.86|2094.61|2094.11|2094.86|2094.36|2094.36|2093.86|136
1647358680000|2022-03-15 15:38:00|2094.73|2094.23|2094.36|2093.86|2094.86|2094.36|2094.36|2093.86|39
1647358690000|2022-03-15 15:38:10|2094.11|2093.61|2093.86|2093.36|2094.11|2093.61|2093.61|2093.11|35
1647358700000|2022-03-15 15:38:20|2093.73|2093.23|2093.11|2092.61|2093.86|2093.36|2093.11|2092.61|58
1647358710000|2022-03-15 15:38:30|2093.23|2092.73|2093.36|2092.86|2093.36|2092.86|2092.98|2092.48|96
1647358720000|2022-03-15 15:38:40|2093.23|2092.73|2093.61|2093.11|2093.61|2093.11|2093.23|2092.73|33
1647358730000|2022-03-15 15:38:50|2093.86|2093.36|2094.36|2093.86|2094.36|2093.86|2093.86|2093.36|237
1647358740000|2022-03-15 15:39:00|2094.48|2093.98|2094.48|2093.98|2094.61|2094.11|2094.36|2093.86|48
1647358750000|2022-03-15 15:39:10|2094.61|2094.11|2094.11|2093.61|2094.61|2094.11|2093.98|2093.48|53
1647358760000|2022-03-15 15:39:20|2093.98|2093.48|2093.48|2092.98|2094.11|2093.61|2093.48|2092.98|52
1647358770000|2022-03-15 15:39:30|2093.36|2092.86|2093.36|2092.86|2093.61|2093.11|2093.36|2092.86|16
1647358780000|2022-03-15 15:39:40|2093.11|2092.61|2093.11|2092.61|2093.36|2092.86|2093.11|2092.61|84
1647358790000|2022-03-15 15:39:50|2092.86|2092.36|2092.73|2092.23|2092.86|2092.36|2092.61|2092.11|44
1647358800000|2022-03-15 15:40:00|2092.86|2092.36|2092.73|2092.23|2092.98|2092.48|2092.48|2091.98|40
1647358810000|2022-03-15 15:40:10|2092.61|2092.11|2092.86|2092.36|2093.36|2092.86|2092.61|2092.11|120
1647358820000|2022-03-15 15:40:20|2092.98|2092.48|2092.86|2092.36|2093.11|2092.61|2092.61|2092.11|47
1647358830000|2022-03-15 15:40:30|2092.73|2092.23|2092.48|2091.98|2092.73|2092.23|2092.23|2091.73|55
1647358840000|2022-03-15 15:40:40|2092.36|2091.86|2092.86|2092.36|2093.11|2092.61|2092.36|2091.86|30
1647358850000|2022-03-15 15:40:50|2092.61|2092.11|2092.86|2092.36|2092.98|2092.48|2092.48|2091.98|82
1647358860000|2022-03-15 15:41:00|2092.73|2092.23|2092.36|2091.86|2092.86|2092.36|2092.36|2091.86|41
1647358870000|2022-03-15 15:41:10|2092.48|2091.98|2092.11|2091.61|2092.61|2092.11|2092.11|2091.61|67
1647358880000|2022-03-15 15:41:20|2091.98|2091.48|2091.73|2091.23|2091.98|2091.48|2091.61|2091.11|64
1647358890000|2022-03-15 15:41:30|2091.86|2091.36|2091.86|2091.36|2091.86|2091.36|2091.61|2091.11|24
1647358900000|2022-03-15 15:41:40|2091.61|2091.11|2091.36|2090.86|2091.73|2091.23|2091.36|2090.86|37
1647358910000|2022-03-15 15:41:50|2091.48|2090.98|2091.86|2091.36|2092.11|2091.61|2091.48|2090.98|227
1647358920000|2022-03-15 15:42:00|2091.98|2091.48|2092.11|2091.61|2092.11|2091.61|2091.61|2091.11|32
1647358930000|2022-03-15 15:42:10|2092.23|2091.73|2092.23|2091.73|2092.36|2091.86|2092.11|2091.61|83
1647358940000|2022-03-15 15:42:20|2092.36|2091.86|2092.86|2092.36|2092.86|2092.36|2092.36|2091.86|20
1647358950000|2022-03-15 15:42:30|2092.73|2092.23|2093.11|2092.61|2093.11|2092.61|2092.61|2092.11|24
1647358960000|2022-03-15 15:42:40|2093.23|2092.73|2093.36|2092.86|2093.36|2092.86|2093.23|2092.73|25
1647358970000|2022-03-15 15:42:50|2093.11|2092.61|2092.86|2092.36|2093.23|2092.73|2092.86|2092.36|71
1647358980000|2022-03-15 15:43:00|2092.98|2092.48|2093.11|2092.61|2093.48|2092.98|2092.86|2092.36|63
1647358990000|2022-03-15 15:43:10|2092.98|2092.48|2092.98|2092.48|2093.11|2092.61|2092.86|2092.36|26
1647359000000|2022-03-15 15:43:20|2092.86|2092.36|2092.86|2092.36|2092.98|2092.48|2092.73|2092.23|35
1647359010000|2022-03-15 15:43:30|2092.61|2092.11|2092.23|2091.73|2092.61|2092.11|2092.23|2091.73|87
1647359020000|2022-03-15 15:43:40|2092.11|2091.61|2092.36|2091.86|2092.36|2091.86|2092.11|2091.61|36
1647359030000|2022-03-15 15:43:50|2092.61|2092.11|2092.36|2091.86|2092.61|2092.11|2092.11|2091.61|97
1647359040000|2022-03-15 15:44:00|2092.48|2091.98|2092.61|2092.11|2093.11|2092.61|2092.36|2091.86|90
1647359050000|2022-03-15 15:44:10|2092.73|2092.23|2092.36|2091.86|2093.11|2092.61|2092.36|2091.86|23
1647359060000|2022-03-15 15:44:20|2092.61|2092.11|2092.73|2092.23|2092.98|2092.48|2092.61|2092.11|85
1647359070000|2022-03-15 15:44:30|2092.61|2092.11|2092.61|2092.11|2092.86|2092.36|2092.61|2092.11|18
1647359080000|2022-03-15 15:44:40|2092.86|2092.36|2092.86|2092.36|2092.86|2092.36|2092.73|2092.23|20
1647359090000|2022-03-15 15:44:50|2092.73|2092.23|2093.36|2092.86|2093.36|2092.86|2092.61|2092.11|179
1647359100000|2022-03-15 15:45:00|2093.23|2092.73|2092.11|2091.61|2093.36|2092.86|2092.11|2091.61|93
1647359110000|2022-03-15 15:45:10|2092.36|2091.86|2092.23|2091.73|2092.36|2091.86|2091.98|2091.48|96
1647359120000|2022-03-15 15:45:20|2092.36|2091.86|2091.86|2091.36|2092.36|2091.86|2091.86|2091.36|38
1647359130000|2022-03-15 15:45:30|2092.11|2091.61|2091.86|2091.36|2092.11|2091.61|2091.86|2091.36|22
1647359140000|2022-03-15 15:45:40|2091.98|2091.48|2091.98|2091.48|2092.11|2091.61|2091.61|2091.11|41
1647359150000|2022-03-15 15:45:50|2092.11|2091.61|2091.86|2091.36|2092.11|2091.61|2091.73|2091.23|6
1647359160000|2022-03-15 15:46:00|2092.11|2091.61|2092.61|2092.11|2092.61|2092.11|2092.11|2091.61|120
1647359170000|2022-03-15 15:46:10|2092.36|2091.86|2092.36|2091.86|2092.61|2092.11|2092.36|2091.86|35
1647359180000|2022-03-15 15:46:20|2092.23|2091.73|2093.11|2092.61|2093.11|2092.61|2092.23|2091.73|20
1647359190000|2022-03-15 15:46:30|2093.36|2092.86|2093.36|2092.86|2093.48|2092.98|2093.11|2092.61|22
1647359200000|2022-03-15 15:46:40|2093.48|2092.98|2093.61|2093.11|2093.86|2093.36|2093.36|2092.86|12
1647359210000|2022-03-15 15:46:50|2093.86|2093.36|2093.86|2093.36|2094.11|2093.61|2093.86|2093.36|48
1647359220000|2022-03-15 15:47:00|2093.61|2093.11|2094.11|2093.61|2094.11|2093.61|2093.48|2092.98|43
1647359230000|2022-03-15 15:47:10|||||||||18
1647359240000|2022-03-15 15:47:20|2094.23|2093.73|2093.98|2093.48|2094.23|2093.73|2093.86|2093.36|27
1647359250000|2022-03-15 15:47:30|2093.86|2093.36|2092.61|2092.11|2093.86|2093.36|2092.36|2091.86|112
1647359260000|2022-03-15 15:47:40|2092.86|2092.36|2092.86|2092.36|2092.86|2092.36|2092.61|2092.11|27
1647359270000|2022-03-15 15:47:50|2092.73|2092.23|2092.86|2092.36|2092.86|2092.36|2092.61|2092.11|7
1647359280000|2022-03-15 15:48:00|2093.11|2092.61|2092.61|2092.11|2093.11|2092.61|2092.61|2092.11|46
1647359290000|2022-03-15 15:48:10|2092.48|2091.98|2092.73|2092.23|2092.86|2092.36|2092.48|2091.98|23
1647359300000|2022-03-15 15:48:20|2092.86|2092.36|2092.36|2091.86|2092.86|2092.36|2092.23|2091.73|71
1647359310000|2022-03-15 15:48:30|2092.48|2091.98|2092.61|2092.11|2092.86|2092.36|2092.36|2091.86|34
1647359320000|2022-03-15 15:48:40|2092.86|2092.36|2092.86|2092.36|2092.98|2092.48|2092.61|2092.11|38
1647359330000|2022-03-15 15:48:50|2092.98|2092.48|2092.86|2092.36|2093.11|2092.61|2092.86|2092.36|37
1647359340000|2022-03-15 15:49:00|2092.98|2092.48|2093.36|2092.86|2093.61|2093.11|2092.98|2092.48|36
1647359350000|2022-03-15 15:49:10|2093.23|2092.73|2093.73|2093.23|2093.73|2093.23|2093.11|2092.61|15
1647359360000|2022-03-15 15:49:20|2093.86|2093.36|2093.73|2093.23|2093.86|2093.36|2093.61|2093.11|38
1647359370000|2022-03-15 15:49:30|2093.86|2093.36|2093.98|2093.48|2094.11|2093.61|2093.61|2093.11|582
1647359380000|2022-03-15 15:49:40|2094.11|2093.61|2094.61|2094.11|2094.61|2094.11|2093.98|2093.48|34
1647359390000|2022-03-15 15:49:50|2094.48|2093.98|2094.36|2093.86|2094.61|2094.11|2094.36|2093.86|27
1647359400000|2022-03-15 15:50:00|2094.48|2093.98|2094.36|2093.86|2094.61|2094.11|2094.11|2093.61|90
1647359410000|2022-03-15 15:50:10|2094.48|2093.98|2095.11|2094.61|2095.36|2094.86|2094.48|2093.98|930
1647359420000|2022-03-15 15:50:20|2094.98|2094.48|2094.86|2094.36|2095.11|2094.61|2094.86|2094.36|58
1647359430000|2022-03-15 15:50:30|2094.98|2094.48|2094.61|2094.11|2095.11|2094.61|2094.36|2093.86|107
1647359440000|2022-03-15 15:50:40|2094.48|2093.98|2094.36|2093.86|2094.61|2094.11|2094.11|2093.61|46
1647359450000|2022-03-15 15:50:50|2094.61|2094.11|2094.61|2094.11|2094.86|2094.36|2094.48|2093.98|54
1647359460000|2022-03-15 15:51:00|2094.73|2094.23|2094.98|2094.48|2095.11|2094.61|2094.61|2094.11|36
1647359470000|2022-03-15 15:51:10|2094.86|2094.36|2094.86|2094.36|2094.86|2094.36|2094.61|2094.11|88
1647359480000|2022-03-15 15:51:20|2094.73|2094.23|2094.61|2094.11|2095.11|2094.61|2094.61|2094.11|56
1647359490000|2022-03-15 15:51:30|2094.36|2093.86|2094.36|2093.86|2094.48|2093.98|2094.23|2093.73|29
1647359500000|2022-03-15 15:51:40|2094.48|2093.98|2094.61|2094.11|2094.86|2094.36|2094.23|2093.73|61
1647359510000|2022-03-15 15:51:50|2094.48|2093.98|2094.36|2093.86|2094.61|2094.11|2094.36|2093.86|19
1647359520000|2022-03-15 15:52:00|2094.48|2093.98|2094.61|2094.11|2094.61|2094.11|2094.36|2093.86|45
1647359530000|2022-03-15 15:52:10|2094.36|2093.86|2094.48|2093.98|2094.61|2094.11|2094.36|2093.86|28
1647359540000|2022-03-15 15:52:20|2094.36|2093.86|2094.61|2094.11|2094.86|2094.36|2094.36|2093.86|58
1647359550000|2022-03-15 15:52:30|2094.48|2093.98|2094.36|2093.86|2094.61|2094.11|2094.36|2093.86|35
1647359560000|2022-03-15 15:52:40|2094.11|2093.61|2094.61|2094.11|2094.61|2094.11|2094.11|2093.61|38
1647359570000|2022-03-15 15:52:50|2094.86|2094.36|2094.86|2094.36|2094.86|2094.36|2094.61|2094.11|77
1647359580000|2022-03-15 15:53:00|2094.73|2094.23|2094.86|2094.36|2095.11|2094.61|2094.73|2094.23|27
1647359590000|2022-03-15 15:53:10|2094.73|2094.23|2094.73|2094.23|2094.86|2094.36|2094.61|2094.11|66
1647359600000|2022-03-15 15:53:20|2094.61|2094.11|2094.36|2093.86|2094.86|2094.36|2094.36|2093.86|56
1647359610000|2022-03-15 15:53:30|2094.61|2094.11|2094.36|2093.86|2094.61|2094.11|2094.23|2093.73|8
1647359620000|2022-03-15 15:53:40|2094.61|2094.11|2094.61|2094.11|2094.61|2094.11|2094.36|2093.86|205
1647359630000|2022-03-15 15:53:50|2094.48|2093.98|2094.86|2094.36|2094.86|2094.36|2094.48|2093.98|142
1647359640000|2022-03-15 15:54:00|2094.73|2094.23|2094.61|2094.11|2094.86|2094.36|2094.36|2093.86|44
1647359650000|2022-03-15 15:54:10|2094.73|2094.23|2090.11|2089.61|2094.86|2094.36|2089.86|2089.36|697
1647359660000|2022-03-15 15:54:20|2089.86|2089.36|2088.86|2088.36|2090.61|2090.11|2088.11|2087.61|447
1647359670000|2022-03-15 15:54:30|2088.73|2088.23|2084.86|2084.36|2088.73|2088.23|2084.86|2084.36|813
1647359680000|2022-03-15 15:54:40|2085.36|2084.86|2085.11|2084.61|2086.86|2086.36|2084.86|2084.36|350
1647359690000|2022-03-15 15:54:50|2085.36|2084.86|2084.61|2084.11|2085.61|2085.11|2084.11|2083.61|251
1647359700000|2022-03-15 15:55:00|2084.86|2084.36|2083.36|2082.86|2085.36|2084.86|2082.61|2082.11|338
1647359710000|2022-03-15 15:55:10|2083.23|2082.73|2081.98|2081.48|2083.36|2082.86|2081.61|2081.11|253
1647359720000|2022-03-15 15:55:20|2081.86|2081.36|2080.11|2079.61|2082.61|2082.11|2079.86|2079.36|251
1647359730000|2022-03-15 15:55:30|2079.86|2079.36|2079.11|2078.61|2081.11|2080.61|2079.11|2078.61|500
1647359740000|2022-03-15 15:55:40|2079.36|2078.86|2078.61|2078.11|2079.48|2078.98|2078.11|2077.61|286
1647359750000|2022-03-15 15:55:50|2078.86|2078.36|2080.61|2080.11|2081.11|2080.61|2078.61|2078.11|304
1647359760000|2022-03-15 15:56:00|2080.36|2079.86|2076.61|2076.11|2080.61|2080.11|2076.23|2075.73|380
1647359770000|2022-03-15 15:56:10|2076.73|2076.23|2080.48|2079.98|2080.61|2080.11|2076.61|2076.11|257
1647359780000|2022-03-15 15:56:20|2080.36|2079.86|2077.73|2077.23|2081.48|2080.98|2077.61|2077.11|620
1647359790000|2022-03-15 15:56:30|2078.11|2077.61|2077.36|2076.86|2078.36|2077.86|2077.11|2076.61|277
1647359800000|2022-03-15 15:56:40|2077.61|2077.11|2079.86|2079.36|2079.86|2079.36|2076.86|2076.36|412
1647359810000|2022-03-15 15:56:50|2079.61|2079.11|2080.86|2080.36|2081.86|2081.36|2079.11|2078.61|538
1647359820000|2022-03-15 15:57:00|2080.61|2080.11|2079.61|2079.11|2081.11|2080.61|2079.36|2078.86|238
1647359830000|2022-03-15 15:57:10|2079.73|2079.23|2079.11|2078.61|2080.11|2079.61|2078.48|2077.98|146
1647359840000|2022-03-15 15:57:20|2079.36|2078.86|2080.11|2079.61|2081.36|2080.86|2079.23|2078.73|130
1647359850000|2022-03-15 15:57:30|2080.61|2080.11|2079.61|2079.11|2080.73|2080.23|2079.23|2078.73|170
1647359860000|2022-03-15 15:57:40|2079.73|2079.23|2079.11|2078.61|2079.86|2079.36|2078.86|2078.36|147
1647359870000|2022-03-15 15:57:50|2079.23|2078.73|2077.86|2077.36|2079.23|2078.73|2077.73|2077.23|122
1647359880000|2022-03-15 15:58:00|2078.11|2077.61|2077.86|2077.36|2078.36|2077.86|2077.61|2077.11|140
1647359890000|2022-03-15 15:58:10|2077.73|2077.23|2076.98|2076.48|2077.98|2077.48|2076.86|2076.36|183
1647359900000|2022-03-15 15:58:20|2077.11|2076.61|2076.86|2076.36|2077.11|2076.61|2076.48|2075.98|127
1647359910000|2022-03-15 15:58:30|2076.61|2076.11|2077.11|2076.61|2077.23|2076.73|2076.61|2076.11|102
1647359920000|2022-03-15 15:58:40|2077.23|2076.73|2077.11|2076.61|2078.36|2077.86|2077.11|2076.61|147
1647359930000|2022-03-15 15:58:50|2077.23|2076.73|2077.98|2077.48|2078.86|2078.36|2077.23|2076.73|135
1647359940000|2022-03-15 15:59:00|2077.86|2077.36|2078.36|2077.86|2078.36|2077.86|2077.48|2076.98|85
1647359950000|2022-03-15 15:59:10|2077.98|2077.48|2079.11|2078.61|2079.11|2078.61|2077.61|2077.11|142
1647359960000|2022-03-15 15:59:20|2079.36|2078.86|2080.61|2080.11|2080.61|2080.11|2079.23|2078.73|179
1647359970000|2022-03-15 15:59:30|2080.73|2080.23|2079.11|2078.61|2080.86|2080.36|2078.61|2078.11|138
1647359980000|2022-03-15 15:59:40|2079.36|2078.86|2079.61|2079.11|2080.23|2079.73|2079.11|2078.61|113
1647359990000|2022-03-15 15:59:50|2079.86|2079.36|2080.61|2080.11|2081.11|2080.61|2079.86|2079.36|119
1647360000000|2022-03-15 16:00:00|2080.11|2079.61|2080.61|2080.11|2080.73|2080.23|2079.36|2078.86|111
1647360010000|2022-03-15 16:00:10|2080.73|2080.23|2080.36|2079.86|2080.73|2080.23|2080.11|2079.61|121
1647360020000|2022-03-15 16:00:20|2079.86|2079.36|2080.23|2079.73|2080.23|2079.73|2079.61|2079.11|175
1647360030000|2022-03-15 16:00:30|2080.11|2079.61|2080.86|2080.36|2081.11|2080.61|2080.11|2079.61|120
1647360040000|2022-03-15 16:00:40|2080.73|2080.23|2080.61|2080.11|2081.11|2080.61|2080.48|2079.98|73
1647360050000|2022-03-15 16:00:50|2080.48|2079.98|2079.61|2079.11|2080.61|2080.11|2079.11|2078.61|172
1647360060000|2022-03-15 16:01:00|2079.48|2078.98|2079.36|2078.86|2079.48|2078.98|2078.86|2078.36|82
1647360070000|2022-03-15 16:01:10|2079.61|2079.11|2080.36|2079.86|2080.61|2080.11|2079.61|2079.11|115
1647360080000|2022-03-15 16:01:20|2080.61|2080.11|2079.36|2078.86|2080.61|2080.11|2079.11|2078.61|243
1647360090000|2022-03-15 16:01:30|2079.11|2078.61|2077.86|2077.36|2079.23|2078.73|2077.86|2077.36|122
1647360100000|2022-03-15 16:01:40|2077.61|2077.11|2078.36|2077.86|2078.73|2078.23|2077.61|2077.11|144
1647360110000|2022-03-15 16:01:50|2078.48|2077.98|2078.36|2077.86|2078.61|2078.11|2078.11|2077.61|209
1647360120000|2022-03-15 16:02:00|2078.23|2077.73|2077.98|2077.48|2078.48|2077.98|2077.86|2077.36|260
1647360130000|2022-03-15 16:02:10|2078.11|2077.61|2077.36|2076.86|2078.11|2077.61|2077.36|2076.86|78
1647360140000|2022-03-15 16:02:20|2076.86|2076.36|2076.86|2076.36|2077.86|2077.36|2076.86|2076.36|101
1647360150000|2022-03-15 16:02:30|2076.98|2076.48|2077.11|2076.61|2077.61|2077.11|2076.61|2076.11|104
1647360160000|2022-03-15 16:02:40|2077.23|2076.73|2076.11|2075.61|2077.23|2076.73|2076.11|2075.61|99
1647360170000|2022-03-15 16:02:50|2076.23|2075.73|2076.61|2076.11|2076.73|2076.23|2076.23|2075.73|78
1647360180000|2022-03-15 16:03:00|2076.48|2075.98|2076.86|2076.36|2077.36|2076.86|2075.86|2075.36|113
1647360190000|2022-03-15 16:03:10|2077.11|2076.61|2076.61|2076.11|2077.86|2077.36|2076.48|2075.98|50
1647360200000|2022-03-15 16:03:20|2076.86|2076.36|2076.73|2076.23|2076.86|2076.36|2076.23|2075.73|73
1647360210000|2022-03-15 16:03:30|2076.86|2076.36|2077.48|2076.98|2077.61|2077.11|2076.86|2076.36|55
1647360220000|2022-03-15 16:03:40|2077.36|2076.86|2077.36|2076.86|2077.61|2077.11|2077.11|2076.61|50
1647360230000|2022-03-15 16:03:50|2077.48|2076.98|2077.61|2077.11|2077.86|2077.36|2076.98|2076.48|98
1647360240000|2022-03-15 16:04:00|2077.73|2077.23|2077.36|2076.86|2077.86|2077.36|2077.36|2076.86|118
1647360250000|2022-03-15 16:04:10|2077.48|2076.98|2077.61|2077.11|2077.61|2077.11|2077.11|2076.61|60
1647360260000|2022-03-15 16:04:20|2077.86|2077.36|2077.86|2077.36|2078.11|2077.61|2077.86|2077.36|84
1647360270000|2022-03-15 16:04:30|2078.11|2077.61|2077.11|2076.61|2078.11|2077.61|2076.86|2076.36|108
1647360280000|2022-03-15 16:04:40|2076.98|2076.48|2076.36|2075.86|2077.11|2076.61|2076.36|2075.86|63
1647360290000|2022-03-15 16:04:50|2076.48|2075.98|2076.36|2075.86|2077.11|2076.61|2076.36|2075.86|46
1647360300000|2022-03-15 16:05:00|2076.48|2075.98|2075.86|2075.36|2076.48|2075.98|2075.86|2075.36|135
1647360310000|2022-03-15 16:05:10|2075.98|2075.48|2075.61|2075.11|2076.11|2075.61|2075.61|2075.11|137
1647360320000|2022-03-15 16:05:20|2075.86|2075.36|2075.86|2075.36|2075.86|2075.36|2075.36|2074.86|121
1647360330000|2022-03-15 16:05:30|2075.73|2075.23|2075.98|2075.48|2076.11|2075.61|2075.61|2075.11|38
1647360340000|2022-03-15 16:05:40|2076.11|2075.61|2076.86|2076.36|2076.86|2076.36|2076.11|2075.61|54
1647360350000|2022-03-15 16:05:50|2076.73|2076.23|2077.11|2076.61|2077.11|2076.61|2076.73|2076.23|128
1647360360000|2022-03-15 16:06:00|2077.23|2076.73|2077.86|2077.36|2077.86|2077.36|2077.23|2076.73|190
1647360370000|2022-03-15 16:06:10|2077.98|2077.48|2078.36|2077.86|2078.48|2077.98|2077.86|2077.36|62
1647360380000|2022-03-15 16:06:20|2078.23|2077.73|2078.36|2077.86|2078.61|2078.11|2078.23|2077.73|95
1647360390000|2022-03-15 16:06:30|2078.48|2077.98|2078.11|2077.61|2078.61|2078.11|2078.11|2077.61|72
1647360400000|2022-03-15 16:06:40|2078.36|2077.86|2079.11|2078.61|2079.11|2078.61|2078.36|2077.86|58
1647360410000|2022-03-15 16:06:50|2079.23|2078.73|2080.11|2079.61|2080.36|2079.86|2079.23|2078.73|78
1647360420000|2022-03-15 16:07:00|2080.36|2079.86|2080.61|2080.11|2080.86|2080.36|2079.98|2079.48|253
1647360430000|2022-03-15 16:07:10|2080.73|2080.23|2080.86|2080.36|2081.23|2080.73|2080.73|2080.23|82
1647360440000|2022-03-15 16:07:20|2080.98|2080.48|2080.98|2080.48|2081.11|2080.61|2080.61|2080.11|111
1647360450000|2022-03-15 16:07:30|2080.86|2080.36|2081.11|2080.61|2081.11|2080.61|2080.61|2080.11|70
1647360460000|2022-03-15 16:07:40|2081.36|2080.86|2081.61|2081.11|2081.86|2081.36|2081.36|2080.86|69
1647360470000|2022-03-15 16:07:50|2081.48|2080.98|2081.11|2080.61|2081.61|2081.11|2081.11|2080.61|85
1647360480000|2022-03-15 16:08:00|2081.23|2080.73|2081.36|2080.86|2081.61|2081.11|2081.11|2080.61|112
1647360490000|2022-03-15 16:08:10|2081.11|2080.61|2080.86|2080.36|2081.11|2080.61|2080.61|2080.11|111
1647360500000|2022-03-15 16:08:20|2081.11|2080.61|2080.73|2080.23|2081.23|2080.73|2080.61|2080.11|37
1647360510000|2022-03-15 16:08:30|2080.86|2080.36|2080.11|2079.61|2081.11|2080.61|2080.11|2079.61|60
1647360520000|2022-03-15 16:08:40|2080.36|2079.86|2080.61|2080.11|2080.86|2080.36|2080.36|2079.86|84
1647360530000|2022-03-15 16:08:50|2080.48|2079.98|2080.36|2079.86|2080.61|2080.11|2080.36|2079.86|28
1647360540000|2022-03-15 16:09:00|2080.48|2079.98|2081.36|2080.86|2081.36|2080.86|2080.36|2079.86|99
1647360550000|2022-03-15 16:09:10|2081.11|2080.61|2082.11|2081.61|2082.36|2081.86|2081.11|2080.61|100
1647360560000|2022-03-15 16:09:20|2081.98|2081.48|2082.61|2082.11|2083.36|2082.86|2081.98|2081.48|120
1647360570000|2022-03-15 16:09:30|2082.48|2081.98|2082.61|2082.11|2082.61|2082.11|2082.11|2081.61|106
1647360580000|2022-03-15 16:09:40|2082.36|2081.86|2081.86|2081.36|2082.36|2081.86|2081.36|2080.86|84
1647360590000|2022-03-15 16:09:50|2082.11|2081.61|2082.61|2082.11|2082.61|2082.11|2082.11|2081.61|41
1647360600000|2022-03-15 16:10:00|2082.36|2081.86|2082.86|2082.36|2082.86|2082.36|2081.86|2081.36|127
1647360610000|2022-03-15 16:10:10|2082.73|2082.23|2082.36|2081.86|2082.86|2082.36|2082.36|2081.86|247
1647360620000|2022-03-15 16:10:20|2082.61|2082.11|2081.86|2081.36|2082.86|2082.36|2081.86|2081.36|77
1647360630000|2022-03-15 16:10:30|2081.73|2081.23|2081.86|2081.36|2082.11|2081.61|2081.73|2081.23|90
1647360640000|2022-03-15 16:10:40|2081.98|2081.48|2082.11|2081.61|2082.11|2081.61|2081.86|2081.36|85
1647360650000|2022-03-15 16:10:50|2082.23|2081.73|2083.11|2082.61|2083.36|2082.86|2082.11|2081.61|79
1647360660000|2022-03-15 16:11:00|2082.86|2082.36|2083.11|2082.61|2083.11|2082.61|2082.86|2082.36|34
1647360670000|2022-03-15 16:11:10|2083.36|2082.86|2083.11|2082.61|2083.61|2083.11|2083.11|2082.61|137
1647360680000|2022-03-15 16:11:20|2082.98|2082.48|2082.86|2082.36|2083.11|2082.61|2082.61|2082.11|33
1647360690000|2022-03-15 16:11:30|2083.11|2082.61|2082.86|2082.36|2083.11|2082.61|2082.61|2082.11|36
1647360700000|2022-03-15 16:11:40|2082.73|2082.23|2082.73|2082.23|2083.11|2082.61|2082.61|2082.11|39
1647360710000|2022-03-15 16:11:50|2082.61|2082.11|2082.48|2081.98|2083.36|2082.86|2082.48|2081.98|126
1647360720000|2022-03-15 16:12:00|2082.36|2081.86|2082.61|2082.11|2082.86|2082.36|2082.11|2081.61|69
1647360730000|2022-03-15 16:12:10|2082.48|2081.98|2082.48|2081.98|2082.73|2082.23|2082.48|2081.98|47
1647360740000|2022-03-15 16:12:20|2082.61|2082.11|2082.61|2082.11|2082.86|2082.36|2082.23|2081.73|56
1647360750000|2022-03-15 16:12:30|2082.86|2082.36|2083.36|2082.86|2083.36|2082.86|2082.61|2082.11|54
1647360760000|2022-03-15 16:12:40|2083.48|2082.98|2084.48|2083.98|2084.86|2084.36|2083.36|2082.86|95
1647360770000|2022-03-15 16:12:50|2084.36|2083.86|2084.23|2083.73|2084.36|2083.86|2083.86|2083.36|55
1647360780000|2022-03-15 16:13:00|2084.11|2083.61|2084.23|2083.73|2084.36|2083.86|2083.86|2083.36|163
1647360790000|2022-03-15 16:13:10|2084.11|2083.61|2084.61|2084.11|2084.61|2084.11|2084.11|2083.61|105
1647360800000|2022-03-15 16:13:20|2084.11|2083.61|2084.61|2084.11|2084.61|2084.11|2084.11|2083.61|69
1647360810000|2022-03-15 16:13:30|2084.86|2084.36|2084.86|2084.36|2084.86|2084.36|2084.86|2084.36|28
1647360820000|2022-03-15 16:13:40|2084.61|2084.11|2085.61|2085.11|2085.61|2085.11|2084.61|2084.11|70
1647360830000|2022-03-15 16:13:50|2085.36|2084.86|2085.36|2084.86|2085.36|2084.86|2085.11|2084.61|33
1647360840000|2022-03-15 16:14:00|2085.48|2084.98|2084.86|2084.36|2085.48|2084.98|2084.86|2084.36|69
1647360850000|2022-03-15 16:14:10|2084.98|2084.48|2084.86|2084.36|2085.11|2084.61|2084.73|2084.23|43
1647360860000|2022-03-15 16:14:20|2085.11|2084.61|2084.86|2084.36|2085.11|2084.61|2084.61|2084.11|69
1647360870000|2022-03-15 16:14:30|2085.11|2084.61|2084.86|2084.36|2085.11|2084.61|2084.61|2084.11|53
1647360880000|2022-03-15 16:14:40|2084.98|2084.48|2084.86|2084.36|2084.98|2084.48|2084.61|2084.11|54
1647360890000|2022-03-15 16:14:50|2085.11|2084.61|2084.86|2084.36|2085.11|2084.61|2084.86|2084.36|64
1647360900000|2022-03-15 16:15:00|2084.73|2084.23|2083.86|2083.36|2084.73|2084.23|2083.48|2082.98|88
1647360910000|2022-03-15 16:15:10|2083.98|2083.48|2084.11|2083.61|2084.36|2083.86|2083.86|2083.36|57
1647360920000|2022-03-15 16:15:20|2084.23|2083.73|2084.73|2084.23|2084.86|2084.36|2084.11|2083.61|71
1647360930000|2022-03-15 16:15:30|2084.61|2084.11|2084.86|2084.36|2085.11|2084.61|2084.61|2084.11|31
1647360940000|2022-03-15 16:15:40|2084.98|2084.48|2084.86|2084.36|2085.11|2084.61|2084.86|2084.36|15
1647360950000|2022-03-15 16:15:50|2084.73|2084.23|2084.61|2084.11|2084.98|2084.48|2084.48|2083.98|81
1647360960000|2022-03-15 16:16:00|2084.36|2083.86|2084.11|2083.61|2084.36|2083.86|2083.86|2083.36|99
1647360970000|2022-03-15 16:16:10|2083.98|2083.48|2084.23|2083.73|2084.48|2083.98|2083.86|2083.36|71
1647360980000|2022-03-15 16:16:20|2084.11|2083.61|2084.36|2083.86|2084.36|2083.86|2083.86|2083.36|107
1647360990000|2022-03-15 16:16:30|2084.23|2083.73|2084.11|2083.61|2084.48|2083.98|2083.98|2083.48|56
1647361000000|2022-03-15 16:16:40|2084.36|2083.86|2084.73|2084.23|2084.86|2084.36|2084.36|2083.86|80
1647361010000|2022-03-15 16:16:50|2084.61|2084.11|2084.48|2083.98|2084.73|2084.23|2084.36|2083.86|47
1647361020000|2022-03-15 16:17:00|2084.61|2084.11|2084.11|2083.61|2084.61|2084.11|2083.86|2083.36|46
1647361030000|2022-03-15 16:17:10|2083.86|2083.36|2083.86|2083.36|2084.36|2083.86|2083.86|2083.36|101
1647361040000|2022-03-15 16:17:20|2083.98|2083.48|2084.11|2083.61|2084.23|2083.73|2083.61|2083.11|91
1647361050000|2022-03-15 16:17:30|2083.98|2083.48|2084.36|2083.86|2084.36|2083.86|2083.86|2083.36|67
1647361060000|2022-03-15 16:17:40|2084.11|2083.61|2083.73|2083.23|2084.36|2083.86|2083.61|2083.11|55
1647361070000|2022-03-15 16:17:50|2083.61|2083.11|2083.61|2083.11|2083.86|2083.36|2083.36|2082.86|58
1647361080000|2022-03-15 16:18:00|2083.48|2082.98|2083.36|2082.86|2083.86|2083.36|2083.36|2082.86|87
1647361090000|2022-03-15 16:18:10|2083.61|2083.11|2083.98|2083.48|2084.11|2083.61|2083.61|2083.11|109
1647361100000|2022-03-15 16:18:20|2083.86|2083.36|2083.61|2083.11|2084.11|2083.61|2083.48|2082.98|55
1647361110000|2022-03-15 16:18:30|2083.48|2082.98|2083.61|2083.11|2083.73|2083.23|2083.36|2082.86|52
1647361120000|2022-03-15 16:18:40|2083.48|2082.98|2084.11|2083.61|2084.11|2083.61|2083.36|2082.86|54
1647361130000|2022-03-15 16:18:50|2083.98|2083.48|2083.73|2083.23|2084.11|2083.61|2083.61|2083.11|36
1647361140000|2022-03-15 16:19:00|2083.61|2083.11|2083.86|2083.36|2084.61|2084.11|2083.61|2083.11|193
1647361150000|2022-03-15 16:19:10|2083.73|2083.23|2083.86|2083.36|2083.98|2083.48|2083.61|2083.11|109
1647361160000|2022-03-15 16:19:20|2083.73|2083.23|2083.86|2083.36|2084.11|2083.61|2083.73|2083.23|46
1647361170000|2022-03-15 16:19:30|2083.73|2083.23|2083.61|2083.11|2083.86|2083.36|2083.61|2083.11|125
1647361180000|2022-03-15 16:19:40|2083.73|2083.23|2083.86|2083.36|2083.86|2083.36|2083.73|2083.23|71
1647361190000|2022-03-15 16:19:50|2084.11|2083.61|2083.11|2082.61|2084.11|2083.61|2083.11|2082.61|158
1647361200000|2022-03-15 16:20:00|2082.86|2082.36|2082.86|2082.36|2083.11|2082.61|2082.61|2082.11|501
1647361210000|2022-03-15 16:20:10|2082.73|2082.23|2082.61|2082.11|2082.86|2082.36|2082.36|2081.86|96
1647361220000|2022-03-15 16:20:20|2082.73|2082.23|2083.36|2082.86|2083.36|2082.86|2082.36|2081.86|97
1647361230000|2022-03-15 16:20:30|2083.48|2082.98|2083.36|2082.86|2083.61|2083.11|2083.23|2082.73|67
1647361240000|2022-03-15 16:20:40|2083.48|2082.98|2083.73|2083.23|2083.73|2083.23|2083.48|2082.98|46
1647361250000|2022-03-15 16:20:50|2083.61|2083.11|2083.36|2082.86|2083.61|2083.11|2083.36|2082.86|35
1647361260000|2022-03-15 16:21:00|2083.48|2082.98|2083.86|2083.36|2083.86|2083.36|2083.48|2082.98|105
1647361270000|2022-03-15 16:21:10|2083.98|2083.48|2083.73|2083.23|2084.11|2083.61|2083.61|2083.11|51
1647361280000|2022-03-15 16:21:20|2083.61|2083.11|2083.61|2083.11|2083.86|2083.36|2083.61|2083.11|40
1647361290000|2022-03-15 16:21:30|2083.73|2083.23|2083.61|2083.11|2083.86|2083.36|2083.61|2083.11|50
1647361300000|2022-03-15 16:21:40|2083.73|2083.23|2083.36|2082.86|2083.73|2083.23|2083.36|2082.86|58
1647361310000|2022-03-15 16:21:50|2083.23|2082.73|2083.48|2082.98|2083.48|2082.98|2083.11|2082.61|31
1647361320000|2022-03-15 16:22:00|2083.61|2083.11|2083.86|2083.36|2084.11|2083.61|2083.36|2082.86|99
1647361330000|2022-03-15 16:22:10|2083.98|2083.48|2083.86|2083.36|2084.11|2083.61|2083.73|2083.23|36
1647361340000|2022-03-15 16:22:20|2084.11|2083.61|2084.11|2083.61|2084.11|2083.61|2083.98|2083.48|67
1647361350000|2022-03-15 16:22:30|2083.61|2083.11|2083.86|2083.36|2083.86|2083.36|2083.36|2082.86|63
1647361360000|2022-03-15 16:22:40|2083.73|2083.23|2083.73|2083.23|2083.86|2083.36|2083.61|2083.11|37
1647361370000|2022-03-15 16:22:50|2083.86|2083.36|2083.73|2083.23|2084.23|2083.73|2083.73|2083.23|40
1647361380000|2022-03-15 16:23:00|2083.61|2083.11|2083.98|2083.48|2084.11|2083.61|2083.61|2083.11|102
1647361390000|2022-03-15 16:23:10|2083.86|2083.36|2083.98|2083.48|2084.11|2083.61|2083.86|2083.36|41
1647361400000|2022-03-15 16:23:20|2084.11|2083.61|2083.86|2083.36|2084.11|2083.61|2083.86|2083.36|64
1647361410000|2022-03-15 16:23:30|2083.98|2083.48|2083.98|2083.48|2084.11|2083.61|2083.86|2083.36|104
1647361420000|2022-03-15 16:23:40|2083.86|2083.36|2084.36|2083.86|2084.36|2083.86|2083.86|2083.36|125
1647361430000|2022-03-15 16:23:50|2084.48|2083.98|2084.98|2084.48|2085.23|2084.73|2084.48|2083.98|161
1647361440000|2022-03-15 16:24:00|2085.11|2084.61|2085.61|2085.11|2085.61|2085.11|2084.86|2084.36|72
1647361450000|2022-03-15 16:24:10|2085.73|2085.23|2085.36|2084.86|2085.73|2085.23|2085.36|2084.86|145
1647361460000|2022-03-15 16:24:20|2085.48|2084.98|2085.36|2084.86|2085.48|2084.98|2085.36|2084.86|150
1647361470000|2022-03-15 16:24:30|2085.48|2084.98|2085.36|2084.86|2085.48|2084.98|2085.11|2084.61|250
1647361480000|2022-03-15 16:24:40|||||||||176
1647361490000|2022-03-15 16:24:50|2085.48|2084.98|2086.02|2084.52|2086.02|2085.11|2085.23|2084.52|505
1647361500000|2022-03-15 16:25:00|2086.28|2084.78|2086.03|2084.53|2086.29|2084.79|2085.21|2083.71|2
1647361510000|2022-03-15 16:25:10|2085.9|2084.4|2086.58|2085.08|2086.59|2085.09|2085.9|2084.4|0
1647361520000|2022-03-15 16:25:20|2086.59|2085.09|2087.12|2085.62|2087.39|2085.89|2086.58|2085.08|0
1647361530000|2022-03-15 16:25:30|2087.25|2085.75|2087.11|2085.61|2087.25|2085.75|2086.87|2085.37|0
1647361540000|2022-03-15 16:25:40|2087.1|2085.6|2086.84|2085.34|2087.12|2085.62|2086.83|2085.33|0
1647361550000|2022-03-15 16:25:50|2087.11|2085.61|2086.29|2084.79|2087.11|2085.61|2086.28|2084.78|0
1647361560000|2022-03-15 16:26:00|2086.3|2084.8|2086.02|2084.52|2086.3|2084.8|2085.74|2084.24|0
1647361570000|2022-03-15 16:26:10|2085.88|2084.38|2085.9|2084.4|2086.03|2084.53|2085.75|2084.25|0
1647361580000|2022-03-15 16:26:20|2085.76|2084.26|2085.63|2084.13|2085.77|2084.27|2085.49|2083.99|0
1647361590000|2022-03-15 16:26:30|2085.5|2084|2086.29|2084.79|2086.56|2085.06|2085.47|2083.97|0
1647361600000|2022-03-15 16:26:40|2086.55|2085.05|2086.01|2084.51|2086.55|2085.05|2086.01|2084.51|0
1647361610000|2022-03-15 16:26:50|2085.74|2084.24|2086.02|2084.52|2086.29|2084.79|2085.74|2084.24|0
1647361620000|2022-03-15 16:27:00|2086.16|2084.66|2085.73|2084.23|2086.82|2085.32|2085.73|2084.23|0
1647361630000|2022-03-15 16:27:10|2085.74|2084.24|2086|2084.5|2086.27|2084.77|2085.73|2084.23|0
1647361640000|2022-03-15 16:27:20|2086.01|2084.51|2086.27|2084.77|2086.55|2085.05|2086|2084.5|0
1647361650000|2022-03-15 16:27:30|2086.54|2085.04|2086.81|2085.31|2086.81|2085.31|2086.53|2085.03|777
1647361660000|2022-03-15 16:27:40|2086.8|2085.3|2086.55|2085.05|2086.82|2085.32|2086.27|2084.77|0
1647361670000|2022-03-15 16:27:50|2086.82|2085.32|2086.41|2084.91|2087.09|2085.59|2086.27|2084.77|0
1647361680000|2022-03-15 16:28:00|2086.4|2084.9|2086.83|2085.33|2086.83|2085.33|2086.4|2084.9|0
1647361690000|2022-03-15 16:28:10|2087.1|2085.6|2087.07|2085.57|2087.21|2085.71|2086.93|2085.43|0
1647361700000|2022-03-15 16:28:20|2086.94|2085.44|2087.44|2085.94|2087.72|2086.22|2086.65|2085.15|0
1647361710000|2022-03-15 16:28:30|2087.71|2086.21|2087.98|2086.48|2088.25|2086.75|2087.71|2086.21|0
1647361720000|2022-03-15 16:28:40|2087.84|2086.34|2088.51|2087.01|2088.78|2087.28|2087.71|2086.21|0
1647361730000|2022-03-15 16:28:50|2088.52|2087.02|2088.79|2087.29|2088.79|2087.29|2088.25|2086.75|0
1647361740000|2022-03-15 16:29:00|2088.78|2087.28|2087.97|2086.47|2088.78|2087.28|2087.41|2085.91|0
1647361750000|2022-03-15 16:29:10|2087.98|2086.48|2089.08|2087.58|2089.08|2087.58|2087.97|2086.47|0
1647361760000|2022-03-15 16:29:20|2089.35|2087.85|2088.81|2087.31|2089.62|2088.12|2088.8|2087.3|0
1647361770000|2022-03-15 16:29:30|2089.08|2087.58|2089.43|2087.93|2090.5|2089|2088.81|2087.31|0
1647361780000|2022-03-15 16:29:40|2089.42|2087.92|2089.53|2088.03|2089.8|2088.3|2088.87|2087.37|0
1647361790000|2022-03-15 16:29:50|2089.66|2088.16|2090.03|2088.53|2090.03|2088.53|2089.39|2087.89|0
1647361800000|2022-03-15 16:30:00|2089.77|2088.27|2089.94|2088.44|2090.34|2088.84|2089.51|2088.01|2074
1647361810000|2022-03-15 16:30:10|2090.07|2088.57|2089.06|2087.66|2090.34|2088.84|2088.31|2086.91|57
1647361820000|2022-03-15 16:30:20|2088.81|2087.41|2088.56|2087.16|2088.81|2087.41|2087.81|2086.41|41
1647361830000|2022-03-15 16:30:30|2088.68|2087.28|2088.93|2087.53|2088.93|2087.53|2088.68|2087.28|12
1647361840000|2022-03-15 16:30:40|2089.18|2087.78|2089.56|2088.16|2089.56|2088.16|2089.18|2087.78|13
1647361850000|2022-03-15 16:30:50|2089.43|2088.03|2089.43|2088.03|2089.43|2088.03|2089.43|2088.03|0
1647361860000|2022-03-15 16:31:00|2089.56|2088.16|2089.56|2088.16|2089.56|2088.16|2089.56|2088.16|10
1647361870000|2022-03-15 16:31:10|2089.43|2088.03|2090.06|2088.66|2090.06|2088.66|2089.43|2088.03|27
1647361880000|2022-03-15 16:31:20|2090.31|2088.91|2090.81|2089.41|2090.81|2089.41|2090.31|2088.91|16
1647361890000|2022-03-15 16:31:30|2090.43|2089.03|2091.06|2089.66|2091.06|2089.66|2090.43|2089.03|3
1647361900000|2022-03-15 16:31:40|2090.93|2089.53|2091.06|2089.66|2091.06|2089.66|2090.93|2089.53|8
1647361910000|2022-03-15 16:31:50|2091.43|2090.03|2091.31|2089.91|2091.43|2090.03|2091.31|2089.91|4
1647361920000|2022-03-15 16:32:00|2092.06|2090.66|2092.06|2090.66|2092.06|2090.66|2092.06|2090.66|8
1647361930000|2022-03-15 16:32:10|2092.18|2090.78|2092.56|2091.16|2092.56|2091.16|2092.18|2090.78|1
1647361940000|2022-03-15 16:32:20|2092.18|2090.78|2092.68|2091.28|2092.81|2091.41|2092.06|2090.66|20
1647361950000|2022-03-15 16:32:30|2092.56|2091.16|2092.18|2090.78|2093.06|2091.66|2092.18|2090.78|65
1647361960000|2022-03-15 16:32:40|2092.81|2091.41|2092.81|2091.41|2093.06|2091.66|2092.56|2091.16|133
1647361970000|2022-03-15 16:32:50|2092.43|2091.03|2092.68|2091.28|2092.93|2091.53|2092.43|2091.03|21
1647361980000|2022-03-15 16:33:00|2093.18|2091.78|2092.68|2091.28|2093.18|2091.78|2092.43|2091.03|53
1647361990000|2022-03-15 16:33:10|2092.93|2091.53|2093.56|2092.16|2093.56|2092.16|2092.93|2091.53|27
1647362000000|2022-03-15 16:33:20|2093.43|2092.03|2093.56|2092.16|2093.56|2092.16|2093.31|2091.91|16
1647362010000|2022-03-15 16:33:30|2093.31|2091.91|2093.06|2091.66|2093.56|2092.16|2092.31|2090.91|35
1647362020000|2022-03-15 16:33:40|2092.43|2091.03|2093.31|2091.91|2093.31|2091.91|2092.43|2091.03|4
1647362030000|2022-03-15 16:33:50|||||||||5
1647362040000|2022-03-15 16:34:00|2093.18|2091.78|2093.43|2092.03|2093.43|2092.03|2093.18|2091.78|6
1647362050000|2022-03-15 16:34:10|2093.56|2092.16|2093.43|2092.03|2094.43|2093.03|2093.31|2091.91|73
1647362060000|2022-03-15 16:34:20|2093.31|2091.91|2093.18|2091.78|2093.56|2092.16|2092.81|2091.41|35
1647362070000|2022-03-15 16:34:30|2093.31|2091.91|2093.56|2092.16|2093.56|2092.16|2093.31|2091.91|5
1647362080000|2022-03-15 16:34:40|2093.43|2092.03|2091.31|2089.91|2093.43|2092.03|2091.31|2089.91|19
1647362090000|2022-03-15 16:34:50|2091.81|2090.41|2091.81|2090.41|2091.81|2090.41|2091.31|2089.91|38
1647362100000|2022-03-15 16:35:00|2091.31|2089.91|2090.31|2088.91|2091.31|2089.91|2089.06|2087.66|28
1647362110000|2022-03-15 16:35:10|2090.56|2089.16|2091.18|2089.78|2091.18|2089.78|2090.18|2088.78|6
1647362120000|2022-03-15 16:35:20|2092.56|2091.16|2092.43|2091.03|2092.56|2091.16|2092.18|2090.78|0
1647362130000|2022-03-15 16:35:30|2091.93|2090.53|2091.81|2090.41|2091.93|2090.53|2091.81|2090.41|11
1647362140000|2022-03-15 16:35:40|2092.56|2091.16|2092.93|2091.53|2092.93|2091.53|2092.56|2091.16|6
1647362170000|2022-03-15 16:36:10|2092.81|2091.41|2092.81|2091.41|2092.81|2091.41|2092.81|2091.41|0
1647362180000|2022-03-15 16:36:20|2092.68|2091.28|2091.56|2090.16|2092.68|2091.28|2091.56|2090.16|0
1647362190000|2022-03-15 16:36:30|2091.68|2090.28|2092.68|2091.28|2092.68|2091.28|2091.68|2090.28|0
1647362200000|2022-03-15 16:36:40|||||||||1000
1647362240000|2022-03-15 16:37:20|2092.56|2091.16|2092.56|2091.16|2092.56|2091.16|2092.56|2091.16|0
1647362250000|2022-03-15 16:37:30|2091.56|2090.16|2091.31|2089.91|2092.43|2091.03|2091.31|2089.91|12
1647362260000|2022-03-15 16:37:40|2092.31|2090.91|2092.31|2090.91|2092.56|2091.16|2091.31|2089.91|4
1647362270000|2022-03-15 16:37:50|2092.43|2091.03|2092.31|2090.91|2092.43|2091.03|2091.31|2089.91|12
1647362280000|2022-03-15 16:38:00|2092.81|2091.41|2093.18|2091.78|2093.18|2091.78|2092.68|2091.28|2
1647362290000|2022-03-15 16:38:10|2092.31|2090.91|2092.31|2090.91|2092.43|2091.03|2092.31|2090.91|48
1647362310000|2022-03-15 16:38:30|2092.18|2090.78|2092.18|2090.78|2092.18|2090.78|2092.18|2090.78|0
1647362320000|2022-03-15 16:38:40|2092.06|2090.66|2092.06|2090.66|2092.06|2090.66|2092.06|2090.66|0
1647362330000|2022-03-15 16:38:50|2091.81|2090.41|2091.31|2089.91|2091.81|2090.41|2091.31|2089.91|0
1647362340000|2022-03-15 16:39:00|2091.43|2090.03|2091.81|2090.41|2091.93|2090.53|2091.43|2090.03|1800
1647362350000|2022-03-15 16:39:10|2091.93|2090.53|2092.18|2090.78|2092.18|2090.78|2091.93|2090.53|0
1647362360000|2022-03-15 16:39:20|2093.06|2091.66|2093.18|2091.78|2093.18|2091.78|2093.06|2091.66|0
1647362370000|2022-03-15 16:39:30|2092.18|2090.78|2093.43|2092.03|2093.43|2092.03|2092.18|2090.78|0
1647362380000|2022-03-15 16:39:40|2092.18|2090.78|2092.31|2090.91|2093.56|2092.16|2092.18|2090.78|1
1647362390000|2022-03-15 16:39:50|2092.43|2091.03|2092.56|2091.16|2092.56|2091.16|2092.43|2091.03|0
1647362400000|2022-03-15 16:40:00|2092.68|2091.28|2092.81|2091.41|2092.81|2091.41|2092.68|2091.28|0
1647362410000|2022-03-15 16:40:10|2093.18|2091.78|2093.18|2091.78|2093.18|2091.78|2093.18|2091.78|1800
1647362430000|2022-03-15 16:40:30|2093.56|2092.16|2094.18|2092.78|2094.18|2092.78|2093.56|2092.16|9
1647362440000|2022-03-15 16:40:40|||||||||1
1647362470000|2022-03-15 16:41:10|2094.06|2092.66|2094.18|2092.78|2094.18|2092.78|2094.06|2092.66|1
1647362480000|2022-03-15 16:41:20|2093.93|2092.53|2093.93|2092.53|2093.93|2092.53|2093.93|2092.53|0
1647362490000|2022-03-15 16:41:30|2093.81|2092.41|2092.68|2091.28|2093.81|2092.41|2092.68|2091.28|9
1647362500000|2022-03-15 16:41:40|2092.56|2091.16|2092.68|2091.28|2092.68|2091.28|2092.43|2091.03|0
1647362540000|2022-03-15 16:42:20|2092.81|2091.41|2092.93|2091.53|2092.93|2091.53|2092.81|2091.41|0
1647362550000|2022-03-15 16:42:30|2092.81|2091.41|2092.93|2091.53|2092.93|2091.53|2092.81|2091.41|0
1647362560000|2022-03-15 16:42:40|2092.68|2091.28|2092.81|2091.41|2092.93|2091.53|2092.68|2091.28|0
1647362570000|2022-03-15 16:42:50|2092.56|2091.16|2092.68|2091.28|2092.68|2091.28|2092.56|2091.16|0
1647362580000|2022-03-15 16:43:00|2092.81|2091.41|2093.43|2092.03|2093.43|2092.03|2092.81|2091.41|0
1647362590000|2022-03-15 16:43:10|2093.93|2092.53|2094.18|2092.78|2094.18|2092.78|2093.68|2092.28|0
1647362610000|2022-03-15 16:43:30|2093.18|2091.78|2093.68|2092.28|2093.68|2092.28|2093.18|2091.78|1
1647362620000|2022-03-15 16:43:40|2093.56|2092.16|2093.43|2092.03|2093.56|2092.16|2093.43|2092.03|0
1647362630000|2022-03-15 16:43:50|2093.18|2091.78|2093.18|2091.78|2093.18|2091.78|2093.18|2091.78|0
1647362640000|2022-03-15 16:44:00|2093.06|2091.66|2091.93|2090.53|2093.06|2091.66|2091.93|2090.53|0
1647362650000|2022-03-15 16:44:10|2092.06|2090.66|2092.18|2090.78|2092.18|2090.78|2092.06|2090.66|0
1647362660000|2022-03-15 16:44:20|2092.06|2090.66|2092.18|2090.78|2092.18|2090.78|2092.06|2090.66|0
1647362680000|2022-03-15 16:44:40|2092.06|2090.66|2092.06|2090.66|2092.06|2090.66|2092.06|2090.66|0
1647362690000|2022-03-15 16:44:50|2092.18|2090.78|2092.06|2090.66|2092.18|2090.78|2092.06|2090.66|0
1647362710000|2022-03-15 16:45:10|2091.93|2090.53|2092.06|2090.66|2092.06|2090.66|2091.93|2090.53|0
1647362720000|2022-03-15 16:45:20|2092.18|2090.78|2092.06|2090.66|2092.18|2090.78|2092.06|2090.66|0
1647362730000|2022-03-15 16:45:30|2092.18|2090.78|2091.06|2089.66|2092.18|2090.78|2091.06|2089.66|1
1647362740000|2022-03-15 16:45:40|2091.18|2089.78|2090.18|2088.78|2091.18|2089.78|2090.18|2088.78|1
1647362750000|2022-03-15 16:45:50|2090.06|2088.66|2089.93|2088.53|2091.31|2089.91|2089.81|2088.41|0
1647362760000|2022-03-15 16:46:00|2091.31|2089.91|2091.31|2089.91|2091.43|2090.03|2091.31|2089.91|0
1647362880000|2022-03-15 16:48:00|2091.18|2089.78|2091.06|2089.66|2091.31|2089.91|2090.93|2089.53|0
1647362890000|2022-03-15 16:48:10|2091.31|2089.91|2090.93|2089.53|2091.31|2089.91|2090.93|2089.53|0
1647362900000|2022-03-15 16:48:20|2091.31|2089.91|2089.93|2088.53|2091.31|2089.91|2089.68|2088.28|4
1647362910000|2022-03-15 16:48:30|||||||||5
1647362940000|2022-03-15 16:49:00|2089.81|2088.41|2089.81|2088.41|2089.81|2088.41|2089.81|2088.41|0
1647362970000|2022-03-15 16:49:30|2088.68|2087.28|2088.68|2087.28|2088.68|2087.28|2088.68|2087.28|4
1647362980000|2022-03-15 16:49:40|2088.81|2087.41|2087.68|2086.28|2088.81|2087.41|2087.68|2086.28|1
1647362990000|2022-03-15 16:49:50|2087.43|2086.03|2087.43|2086.03|2087.43|2086.03|2087.43|2086.03|20
1647363000000|2022-03-15 16:50:00|2086.68|2085.28|2087.06|2085.66|2087.06|2085.66|2086.68|2085.28|19
1647363010000|2022-03-15 16:50:10|||||||||3
1647363040000|2022-03-15 16:50:40|2088.56|2087.16|2086.93|2085.53|2088.56|2087.16|2086.93|2085.53|0
1647363060000|2022-03-15 16:51:00|2087.93|2086.53|2086.81|2085.41|2087.93|2086.53|2086.81|2085.41|0
1647363070000|2022-03-15 16:51:10|2087.93|2086.53|2086.56|2085.16|2087.93|2086.53|2086.56|2085.16|0
1647363080000|2022-03-15 16:51:20|2085.43|2084.03|2085.43|2084.03|2085.43|2084.03|2085.43|2084.03|3
1647363090000|2022-03-15 16:51:30|2086.31|2084.91|2085.43|2084.03|2086.31|2084.91|2085.43|2084.03|0
1647363120000|2022-03-15 16:52:00|2084.93|2083.53|2084.93|2083.53|2084.93|2083.53|2084.93|2083.53|3
1647363140000|2022-03-15 16:52:20|2084.81|2083.41|2084.81|2083.41|2084.81|2083.41|2084.81|2083.41|2
1647363150000|2022-03-15 16:52:30|2084.68|2083.28|2084.43|2083.03|2084.68|2083.28|2084.43|2083.03|0
1647363160000|2022-03-15 16:52:40|2083.93|2082.53|2083.93|2082.53|2083.93|2082.53|2083.93|2082.53|0
1647363200000|2022-03-15 16:53:20|2084.18|2082.78|2084.18|2082.78|2084.18|2082.78|2084.18|2082.78|1
1647363220000|2022-03-15 16:53:40|2084.56|2083.16|2084.56|2083.16|2084.56|2083.16|2084.56|2083.16|0
1647363230000|2022-03-15 16:53:50|2085.56|2084.16|2084.56|2083.16|2085.56|2084.16|2084.56|2083.16|6
1647363250000|2022-03-15 16:54:10|2086.31|2084.91|2084.43|2083.03|2086.31|2084.91|2084.43|2083.03|1
1647363260000|2022-03-15 16:54:20|2084.56|2083.16|2086.18|2084.78|2086.31|2084.91|2084.56|2083.16|3
1647363270000|2022-03-15 16:54:30|2085.93|2084.53|2085.93|2084.53|2086.06|2084.66|2085.93|2084.53|0
1647363300000|2022-03-15 16:55:00|2086.06|2084.66|2086.06|2084.66|2086.06|2084.66|2086.06|2084.66|0
1647363400000|2022-03-15 16:56:40|2086.18|2084.78|2086.18|2084.78|2086.18|2084.78|2086.18|2084.78|0
1647363410000|2022-03-15 16:56:50|2086.31|2084.91|2086.31|2084.91|2086.31|2084.91|2086.31|2084.91|0
1647363420000|2022-03-15 16:57:00|2086.81|2085.41|2086.81|2085.41|2086.81|2085.41|2086.81|2085.41|5001
1647363430000|2022-03-15 16:57:10|2087.93|2086.53|2087.93|2086.53|2087.93|2086.53|2087.93|2086.53|0
1647363440000|2022-03-15 16:57:20|2088.06|2086.66|2088.06|2086.66|2088.06|2086.66|2088.06|2086.66|0
1647363450000|2022-03-15 16:57:30|||||||||2202
1647363500000|2022-03-15 16:58:20|2087.68|2086.28|2087.68|2086.28|2087.68|2086.28|2087.68|2086.28|0
1647363510000|2022-03-15 16:58:30|2087.81|2086.41|2087.81|2086.41|2087.81|2086.41|2087.81|2086.41|0
1647363520000|2022-03-15 16:58:40|2087.68|2086.28|2087.93|2086.53|2087.93|2086.53|2087.56|2086.16|0
1647363530000|2022-03-15 16:58:50|2087.68|2086.28|2087.43|2086.03|2087.93|2086.53|2087.43|2086.03|0
1647363540000|2022-03-15 16:59:00|2087.93|2086.53|2087.93|2086.53|2087.93|2086.53|2087.93|2086.53|0
1647363550000|2022-03-15 16:59:10|2088.06|2086.66|2088.18|2086.78|2088.31|2086.91|2088.06|2086.66|8
1647363560000|2022-03-15 16:59:20|2088.31|2086.91|2088.31|2086.91|2088.31|2086.91|2088.31|2086.91|0
1647363590000|2022-03-15 16:59:50|2088.21|2086.71|2088.35|2086.85|2088.35|2086.85|2088.21|2086.71|0
1647363600000|2022-03-15 17:00:00|2088.09|2086.59|2088.36|2086.86|2088.37|2086.87|2088.09|2086.59|2
1647363610000|2022-03-15 17:00:10|2088.35|2086.85|2088.36|2086.86|2088.36|2086.86|2088.07|2086.57|0
1647363620000|2022-03-15 17:00:20|2088.35|2086.85|2088.5|2087|2088.5|2087|2088.07|2086.57|0
1647363630000|2022-03-15 17:00:30|2088.36|2086.86|2088.64|2087.14|2088.64|2087.14|2088.35|2086.85|0
1647363640000|2022-03-15 17:00:40|2088.78|2087.28|2088.64|2087.14|2089.05|2087.55|2088.64|2087.14|0
1647363650000|2022-03-15 17:00:50|2088.65|2087.15|2088.93|2087.43|2089.19|2087.69|2088.64|2087.14|0
1647363660000|2022-03-15 17:01:00|2089.06|2087.56|2089.73|2088.23|2090.28|2088.78|2089.06|2087.56|0
1647363670000|2022-03-15 17:01:10|2089.74|2088.24|2089.46|2087.96|2089.74|2088.24|2089.19|2087.69|0
1647363680000|2022-03-15 17:01:20|2089.45|2087.95|2089.32|2087.82|2089.45|2087.95|2089.18|2087.68|0
1647363690000|2022-03-15 17:01:30|2089.46|2087.96|2088.81|2087.31|2089.74|2088.24|2088.67|2087.17|0
1647363700000|2022-03-15 17:01:40|2088.8|2087.3|2089.05|2087.55|2089.2|2087.7|2088.67|2087.17|0
1647363710000|2022-03-15 17:01:50|2089.19|2087.69|2089.19|2087.69|2089.2|2087.7|2089.06|2087.56|0
1647363720000|2022-03-15 17:02:00|2089.2|2087.7|2089.9|2088.4|2089.9|2088.4|2089.2|2087.7|0
1647363730000|2022-03-15 17:02:10|2090.03|2088.53|2089.76|2088.26|2090.04|2088.54|2089.63|2088.13|0
1647363740000|2022-03-15 17:02:20|2089.75|2088.25|2089.89|2088.39|2090.03|2088.53|2089.75|2088.25|0
1647363750000|2022-03-15 17:02:30|2089.76|2088.26|2089.77|2088.27|2089.9|2088.4|2089.63|2088.13|0
1647363760000|2022-03-15 17:02:40|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|2089.5|2088|0
1647363770000|2022-03-15 17:02:50|2089.65|2088.15|2089.24|2087.74|2089.65|2088.15|2089.24|2087.74|0
1647363780000|2022-03-15 17:03:00|2089.37|2087.87|2089.39|2087.89|2089.65|2088.15|2089.09|2087.59|0
1647363790000|2022-03-15 17:03:10|2089.52|2088.02|2089.38|2087.88|2089.67|2088.17|2089.37|2087.87|0
1647363800000|2022-03-15 17:03:20|2089.52|2088.02|2089.38|2087.88|2089.65|2088.15|2089.38|2087.88|0
1647363810000|2022-03-15 17:03:30|2089.24|2087.74|2089.25|2087.75|2089.38|2087.88|2089.1|2087.6|0
1647363820000|2022-03-15 17:03:40|2089.38|2087.88|2089.67|2088.17|2089.67|2088.17|2089.25|2087.75|0
1647363830000|2022-03-15 17:03:50|2089.94|2088.44|2089.53|2088.03|2089.94|2088.44|2089.39|2087.89|0
1647363840000|2022-03-15 17:04:00|2089.54|2088.04|2089.67|2088.17|2089.67|2088.17|2089.39|2087.89|0
1647363850000|2022-03-15 17:04:10|2089.68|2088.18|2089.97|2088.47|2089.97|2088.47|2089.68|2088.18|0
1647363860000|2022-03-15 17:04:20|2089.96|2088.46|2089.68|2088.18|2089.96|2088.46|2089.68|2088.18|0
1647363870000|2022-03-15 17:04:30|2089.67|2088.17|2089.53|2088.03|2089.81|2088.31|2089.53|2088.03|0
1647363880000|2022-03-15 17:04:40|2089.4|2087.9|2089.12|2087.62|2089.4|2087.9|2089.12|2087.62|0
1647363890000|2022-03-15 17:04:50|2089.25|2087.75|2089.39|2087.89|2089.39|2087.89|2089.12|2087.62|0
1647363900000|2022-03-15 17:05:00|2089.38|2087.88|2089.11|2087.61|2089.38|2087.88|2088.84|2087.34|0
1647363910000|2022-03-15 17:05:10|2089.12|2087.62|2089.26|2087.76|2089.39|2087.89|2088.99|2087.49|0
1647363920000|2022-03-15 17:05:20|2089.12|2087.62|2089.11|2087.61|2089.12|2087.62|2088.97|2087.47|0
1647363930000|2022-03-15 17:05:30|2089.1|2087.6|2089.1|2087.6|2089.1|2087.6|2088.96|2087.46|0
1647363940000|2022-03-15 17:05:40|2088.97|2087.47|2088.82|2087.32|2089.1|2087.6|2088.82|2087.32|0
1647363950000|2022-03-15 17:05:50|2088.83|2087.33|2089.1|2087.6|2089.1|2087.6|2088.82|2087.32|0
1647363960000|2022-03-15 17:06:00|2089.11|2087.61|2089.1|2087.6|2089.25|2087.75|2088.97|2087.47|0
1647363970000|2022-03-15 17:06:10|2089.24|2087.74|2088.25|2086.75|2089.24|2087.74|2088.25|2086.75|0
1647363980000|2022-03-15 17:06:20|2088.11|2086.61|2088.25|2086.75|2088.25|2086.75|2087.98|2086.48|0
1647363990000|2022-03-15 17:06:30|2088.39|2086.89|2088.53|2087.03|2088.53|2087.03|2088.26|2086.76|0
1647364000000|2022-03-15 17:06:40|2088.52|2087.02|2088.38|2086.88|2088.53|2087.03|2088.24|2086.74|0
1647364010000|2022-03-15 17:06:50|2087.98|2086.48|2087.68|2086.18|2087.98|2086.48|2087.68|2086.18|0
1647364020000|2022-03-15 17:07:00|2087.69|2086.19|2087.7|2086.2|2087.82|2086.32|2087.42|2085.92|0
1647364030000|2022-03-15 17:07:10|2087.71|2086.21|2087.7|2086.2|2087.71|2086.21|2087.43|2085.93|0
1647364040000|2022-03-15 17:07:20|2087.71|2086.21|2087.15|2085.65|2087.84|2086.34|2087.15|2085.65|0
1647364050000|2022-03-15 17:07:30|2087.14|2085.64|2087.4|2085.9|2087.68|2086.18|2087.13|2085.63|0
1647364060000|2022-03-15 17:07:40|2087.39|2085.89|2088.21|2086.71|2088.21|2086.71|2087.39|2085.89|0
1647364070000|2022-03-15 17:07:50|2087.94|2086.44|2087.39|2085.89|2087.95|2086.45|2087.39|2085.89|0
1647364080000|2022-03-15 17:08:00|2087.4|2085.9|2087.1|2085.6|2087.66|2086.16|2087.1|2085.6|0
1647364090000|2022-03-15 17:08:10|2087.37|2085.87|2087.09|2085.59|2087.38|2085.88|2087.09|2085.59|0
1647364100000|2022-03-15 17:08:20|2087.08|2085.58|2087.09|2085.59|2087.09|2085.59|2087.08|2085.58|0
1647364110000|2022-03-15 17:08:30|2087.08|2085.58|2087.5|2086|2087.5|2086|2087.08|2085.58|0
1647364120000|2022-03-15 17:08:40|2087.49|2085.99|2087.92|2086.42|2087.92|2086.42|2087.09|2085.59|0
1647364130000|2022-03-15 17:08:50|2088.05|2086.55|2088.07|2086.57|2088.2|2086.7|2087.92|2086.42|0
1647364140000|2022-03-15 17:09:00|2087.94|2086.44|2087.93|2086.43|2088.2|2086.7|2087.65|2086.15|0
1647364150000|2022-03-15 17:09:10|2087.94|2086.44|2088.49|2086.99|2088.63|2087.13|2087.94|2086.44|0
1647364160000|2022-03-15 17:09:20|2088.63|2087.13|2088.47|2086.97|2088.63|2087.13|2088.47|2086.97|0
1647364170000|2022-03-15 17:09:30|2088.46|2086.96|2087.92|2086.42|2088.46|2086.96|2087.91|2086.41|0
1647364180000|2022-03-15 17:09:40|2087.65|2086.15|2087.92|2086.42|2087.93|2086.43|2087.65|2086.15|0
1647364190000|2022-03-15 17:09:50|2087.79|2086.29|2087.37|2085.87|2087.92|2086.42|2087.37|2085.87|0
1647364200000|2022-03-15 17:10:00|2087.36|2085.86|2087.05|2085.55|2087.36|2085.86|2087.05|2085.55|0
1647364210000|2022-03-15 17:10:10|2087.06|2085.56|2087.44|2085.94|2087.59|2086.09|2087.06|2085.56|0
1647364220000|2022-03-15 17:10:20|2087.58|2086.08|2087.58|2086.08|2087.59|2086.09|2087.44|2085.94|0
1647364230000|2022-03-15 17:10:30|2087.59|2086.09|2087.72|2086.22|2087.86|2086.36|2087.58|2086.08|0
1647364240000|2022-03-15 17:10:40|2087.85|2086.35|2088.12|2086.62|2088.13|2086.63|2087.58|2086.08|0
1647364250000|2022-03-15 17:10:50|2087.99|2086.49|2088.14|2086.64|2088.14|2086.64|2087.85|2086.35|0
1647364260000|2022-03-15 17:11:00|2088.13|2086.63|2088.12|2086.62|2088.41|2086.91|2088.12|2086.62|0
1647364270000|2022-03-15 17:11:10|2088.13|2086.63|2087.99|2086.49|2088.13|2086.63|2087.85|2086.35|0
1647364280000|2022-03-15 17:11:20|2088.12|2086.62|2087.61|2086.11|2088.14|2086.64|2087.6|2086.1|0
1647364290000|2022-03-15 17:11:30|2087.6|2086.1|2087.32|2085.82|2087.6|2086.1|2087.32|2085.82|0
1647364300000|2022-03-15 17:11:40|2087.05|2085.55|2087.33|2085.83|2087.33|2085.83|2087.05|2085.55|0
1647364310000|2022-03-15 17:11:50|2087.32|2085.82|2087.18|2085.68|2087.33|2085.83|2087.05|2085.55|0
1647364320000|2022-03-15 17:12:00|2087.05|2085.55|2087.18|2085.68|2087.18|2085.68|2087.04|2085.54|0
1647364330000|2022-03-15 17:12:10|2087.31|2085.81|2087.32|2085.82|2087.32|2085.82|2087.05|2085.55|0
1647364340000|2022-03-15 17:12:20|2087.31|2085.81|2087.03|2085.53|2087.32|2085.82|2087.03|2085.53|0
1647364350000|2022-03-15 17:12:30|2087.02|2085.52|2087.29|2085.79|2087.3|2085.8|2087.02|2085.52|0
1647364360000|2022-03-15 17:12:40|2087.3|2085.8|2087.44|2085.94|2087.57|2086.07|2087.3|2085.8|0
1647364370000|2022-03-15 17:12:50|2087.31|2085.81|2087.59|2086.09|2087.59|2086.09|2087.3|2085.8|0
1647364380000|2022-03-15 17:13:00|2087.6|2086.1|2087.6|2086.1|2087.6|2086.1|2087.32|2085.82|0
1647364390000|2022-03-15 17:13:10|2087.47|2085.97|2087.06|2085.56|2087.47|2085.97|2087.06|2085.56|0
1647364400000|2022-03-15 17:13:20|2087.19|2085.69|2086.25|2084.75|2087.32|2085.82|2086.25|2084.75|0
1647364410000|2022-03-15 17:13:30|2086.12|2084.62|2085.85|2084.35|2086.26|2084.76|2085.71|2084.21|0
1647364420000|2022-03-15 17:13:40|2085.98|2084.48|2085.41|2083.91|2085.98|2084.48|2085.41|2083.91|0
1647364430000|2022-03-15 17:13:50|2085.42|2083.92|2085.39|2083.89|2085.68|2084.18|2085.39|2083.89|0
1647364440000|2022-03-15 17:14:00|2085.4|2083.9|2085.11|2083.61|2085.66|2084.16|2084.98|2083.48|0
1647364450000|2022-03-15 17:14:10|2085.1|2083.6|2084.54|2083.04|2085.1|2083.6|2084.54|2083.04|0
1647364460000|2022-03-15 17:14:20|2084.53|2083.03|2083.99|2082.49|2084.53|2083.03|2083.7|2082.2|0
1647364470000|2022-03-15 17:14:30|2084.13|2082.63|2083.99|2082.49|2084.41|2082.91|2083.99|2082.49|0
1647364480000|2022-03-15 17:14:40|2083.98|2082.48|2084.12|2082.62|2084.39|2082.89|2083.98|2082.48|0
1647364490000|2022-03-15 17:14:50|2084.11|2082.61|2083.84|2082.34|2084.25|2082.75|2083.69|2082.19|0
1647364500000|2022-03-15 17:15:00|2083.7|2082.2|2084.53|2083.03|2084.53|2083.03|2083.7|2082.2|0
1647364510000|2022-03-15 17:15:10|2084.54|2083.04|2084.56|2083.06|2084.56|2083.06|2084.26|2082.76|0
1647364520000|2022-03-15 17:15:20|2084.42|2082.92|2084.02|2082.52|2084.42|2082.92|2083.75|2082.25|0
1647364530000|2022-03-15 17:15:30|2084.15|2082.65|2083.9|2082.4|2084.17|2082.67|2083.75|2082.25|0
1647364540000|2022-03-15 17:15:40|2084.03|2082.53|2084.2|2082.7|2084.33|2082.83|2083.9|2082.4|0
1647364550000|2022-03-15 17:15:50|2084.33|2082.83|2083.65|2082.15|2084.33|2082.83|2083.51|2082.01|0
1647364560000|2022-03-15 17:16:00|2083.78|2082.28|2083.05|2081.55|2083.78|2082.28|2082.63|2081.13|0
1647364570000|2022-03-15 17:16:10|2082.92|2081.42|2082.64|2081.14|2082.92|2081.42|2082.64|2081.14|0
1647364580000|2022-03-15 17:16:20|2082.51|2081.01|2082.11|2080.61|2082.51|2081.01|2081.83|2080.33|0
1647364590000|2022-03-15 17:16:30|2082.24|2080.74|2082.53|2081.03|2082.53|2081.03|2082.24|2080.74|0
1647364600000|2022-03-15 17:16:40|2082.66|2081.16|2082.68|2081.18|2082.81|2081.31|2082.65|2081.15|0
1647364610000|2022-03-15 17:16:50|2082.81|2081.31|2082.41|2080.91|2082.94|2081.44|2082.4|2080.9|0
1647364620000|2022-03-15 17:17:00|2082.4|2080.9|2082.69|2081.19|2082.69|2081.19|2082.13|2080.63|0
1647364630000|2022-03-15 17:17:10|2082.96|2081.46|2082.7|2081.2|2083.1|2081.6|2082.57|2081.07|0
1647364640000|2022-03-15 17:17:20|2082.71|2081.21|2082.69|2081.19|2082.71|2081.21|2082.29|2080.79|0
1647364650000|2022-03-15 17:17:30|2082.7|2081.2|2082.4|2080.9|2082.7|2081.2|2082.14|2080.64|0
1647364660000|2022-03-15 17:17:40|2082.41|2080.91|2082.26|2080.76|2082.41|2080.91|2082.13|2080.63|0
1647364670000|2022-03-15 17:17:50|2082.13|2080.63|2082.39|2080.89|2082.4|2080.9|2082.12|2080.62|0
1647364680000|2022-03-15 17:18:00|2082.4|2080.9|2082.11|2080.61|2082.67|2081.17|2082.11|2080.61|0
1647364690000|2022-03-15 17:18:10|2082.1|2080.6|2081.98|2080.48|2082.12|2080.62|2081.84|2080.34|0
1647364700000|2022-03-15 17:18:20|2082.11|2080.61|2081.99|2080.49|2082.13|2080.63|2081.58|2080.08|0
1647364710000|2022-03-15 17:18:30|2082.12|2080.62|2081.59|2080.09|2082.13|2080.63|2081.58|2080.08|0
1647364720000|2022-03-15 17:18:40|2081.86|2080.36|2081.46|2079.96|2081.86|2080.36|2081.33|2079.83|0
1647364730000|2022-03-15 17:18:50|2081.59|2080.09|2081.32|2079.82|2081.59|2080.09|2081.32|2079.82|0
1647364740000|2022-03-15 17:19:00|2081.05|2079.55|2081.02|2079.52|2081.16|2079.66|2080.75|2079.25|0
1647364750000|2022-03-15 17:19:10|2081.03|2079.53|2081.03|2079.53|2081.03|2079.53|2080.75|2079.25|0
1647364760000|2022-03-15 17:19:20|2080.89|2079.39|2081.03|2079.53|2081.03|2079.53|2080.75|2079.25|0
1647364770000|2022-03-15 17:19:30|2081.3|2079.8|2081.31|2079.81|2081.57|2080.07|2081.3|2079.8|0
1647364780000|2022-03-15 17:19:40|2081.04|2079.54|2081.05|2079.55|2081.18|2079.68|2080.77|2079.27|0
1647364790000|2022-03-15 17:19:50|2080.79|2079.29|2080.77|2079.27|2081.05|2079.55|2080.77|2079.27|0
1647364800000|2022-03-15 17:20:00|2080.78|2079.28|2081.05|2079.55|2081.31|2079.81|2080.77|2079.27|0
1647364810000|2022-03-15 17:20:10|2081.04|2079.54|2080.78|2079.28|2081.05|2079.55|2080.76|2079.26|0
1647364820000|2022-03-15 17:20:20|2080.77|2079.27|2080.78|2079.28|2081.05|2079.55|2080.76|2079.26|0
1647364830000|2022-03-15 17:20:30|2080.77|2079.27|2080.79|2079.29|2080.93|2079.43|2080.51|2079.01|0
1647364840000|2022-03-15 17:20:40|2080.8|2079.3|2080.24|2078.74|2080.8|2079.3|2080.23|2078.73|0
1647364850000|2022-03-15 17:20:50|2080.22|2078.72|2080.51|2079.01|2080.65|2079.15|2080.22|2078.72|0
1647364860000|2022-03-15 17:21:00|2080.5|2079|2081.05|2079.55|2081.32|2079.82|2080.49|2078.99|0
1647364870000|2022-03-15 17:21:10|2080.78|2079.28|2081.06|2079.56|2081.06|2079.56|2080.78|2079.28|0
1647364880000|2022-03-15 17:21:20|2081.05|2079.55|2081.07|2079.57|2081.34|2079.84|2080.79|2079.29|0
1647364890000|2022-03-15 17:21:30|2081.06|2079.56|2081.64|2080.14|2081.64|2080.14|2081.06|2079.56|0
1647364900000|2022-03-15 17:21:40|2081.63|2080.13|2081.37|2079.87|2081.64|2080.14|2081.36|2079.86|0
1647364910000|2022-03-15 17:21:50|2081.36|2079.86|2081.36|2079.86|2081.64|2080.14|2081.35|2079.85|0
1647364920000|2022-03-15 17:22:00|2081.5|2080|2081.64|2080.14|2081.91|2080.41|2081.5|2080|350
1647364930000|2022-03-15 17:22:10|2081.63|2080.13|2081.91|2080.41|2081.91|2080.41|2081.63|2080.13|0
1647364940000|2022-03-15 17:22:20|2081.9|2080.4|2081.62|2080.12|2081.9|2080.4|2081.62|2080.12|0
1647364950000|2022-03-15 17:22:30|2081.35|2079.85|2081.33|2079.83|2081.35|2079.85|2081.07|2079.57|0
1647364960000|2022-03-15 17:22:40|2081.34|2079.84|2081.89|2080.39|2081.89|2080.39|2081.34|2079.84|0
1647364970000|2022-03-15 17:22:50|2081.9|2080.4|2082.44|2080.94|2082.45|2080.95|2081.9|2080.4|0
1647364980000|2022-03-15 17:23:00|2082.43|2080.93|2082.73|2081.23|2083|2081.5|2082.43|2080.93|0
1647364990000|2022-03-15 17:23:10|2082.86|2081.36|2083.01|2081.51|2083.02|2081.52|2082.73|2081.23|0
1647365000000|2022-03-15 17:23:20|2083.02|2081.52|2083.29|2081.79|2083.29|2081.79|2083.01|2081.51|0
1647365010000|2022-03-15 17:23:30|2083.28|2081.78|2083.29|2081.79|2083.29|2081.79|2083.28|2081.78|0
1647365020000|2022-03-15 17:23:40|2083.28|2081.78|2083.01|2081.51|2083.28|2081.78|2082.73|2081.23|0
1647365030000|2022-03-15 17:23:50|2083.02|2081.52|2083.02|2081.52|2083.02|2081.52|2082.87|2081.37|0
1647365040000|2022-03-15 17:24:00|2083.29|2081.79|2083.31|2081.81|2083.43|2081.93|2083.02|2081.52|0
1647365050000|2022-03-15 17:24:10|2083.32|2081.82|2083.04|2081.54|2083.58|2082.08|2083.04|2081.54|0
1647365060000|2022-03-15 17:24:20|2083.03|2081.53|2082.5|2081|2083.03|2081.53|2082.5|2081|0
1647365070000|2022-03-15 17:24:30|2082.49|2080.99|2082.09|2080.59|2082.5|2081|2081.95|2080.45|0
1647365080000|2022-03-15 17:24:40|2082.22|2080.72|2081.96|2080.46|2082.22|2080.72|2081.95|2080.45|0
1647365090000|2022-03-15 17:24:50|2081.95|2080.45|2082.22|2080.72|2082.22|2080.72|2081.95|2080.45|0
1647365100000|2022-03-15 17:25:00|2082.23|2080.73|2082.25|2080.75|2082.37|2080.87|2081.96|2080.46|0
1647365110000|2022-03-15 17:25:10|2082.26|2080.76|2082.26|2080.76|2082.39|2080.89|2082.24|2080.74|0
1647365120000|2022-03-15 17:25:20|2082.25|2080.75|2082.25|2080.75|2082.26|2080.76|2082.25|2080.75|0
1647365130000|2022-03-15 17:25:30|2082.26|2080.76|2082.53|2081.03|2082.53|2081.03|2082.25|2080.75|0
1647365140000|2022-03-15 17:25:40|2082.54|2081.04|2082.55|2081.05|2082.82|2081.32|2082.54|2081.04|0
1647365150000|2022-03-15 17:25:50|2082.56|2081.06|2082.82|2081.32|2082.83|2081.33|2082.55|2081.05|0
1647365160000|2022-03-15 17:26:00|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|0
1647365170000|2022-03-15 17:26:10|2082.82|2081.32|2083.36|2081.86|2083.37|2081.87|2082.82|2081.32|0
1647365180000|2022-03-15 17:26:20|2083.37|2081.87|2082.95|2081.45|2083.37|2081.87|2082.82|2081.32|0
1647365190000|2022-03-15 17:26:30|2083.09|2081.59|2083.36|2081.86|2083.36|2081.86|2083.09|2081.59|0
1647365220000|2022-03-15 17:27:00|2083.35|2081.85|2083.09|2081.59|2083.35|2081.85|2082.81|2081.31|0
1647365230000|2022-03-15 17:27:10|2083.08|2081.58|2082.81|2081.31|2083.08|2081.58|2082.81|2081.31|0
1647365240000|2022-03-15 17:27:20|2082.68|2081.18|2082.65|2081.15|2082.8|2081.3|2082.51|2081.01|0
1647365250000|2022-03-15 17:27:30|2082.79|2081.29|2082.79|2081.29|2082.79|2081.29|2082.78|2081.28|0
1647365260000|2022-03-15 17:27:40|2082.78|2081.28|2082.77|2081.27|2082.78|2081.28|2082.5|2081|0
1647365270000|2022-03-15 17:27:50|2082.64|2081.14|2083.05|2081.55|2083.06|2081.56|2082.64|2081.14|0
1647365280000|2022-03-15 17:28:00|2083.04|2081.54|2082.48|2080.98|2083.04|2081.54|2082.48|2080.98|0
1647365290000|2022-03-15 17:28:10|2082.62|2081.12|2082.19|2080.69|2082.62|2081.12|2082.06|2080.56|0
1647365300000|2022-03-15 17:28:20|2082.18|2080.68|2081.9|2080.4|2082.19|2080.69|2081.9|2080.4|0
1647365310000|2022-03-15 17:28:30|2081.89|2080.39|2081.62|2080.12|2081.9|2080.4|2081.62|2080.12|0
1647365320000|2022-03-15 17:28:40|2081.63|2080.13|2081.62|2080.12|2081.63|2080.13|2081.61|2080.11|0
1647365330000|2022-03-15 17:28:50|2081.61|2080.11|2081.35|2079.85|2081.61|2080.11|2081.34|2079.84|0
1647365340000|2022-03-15 17:29:00|2081.36|2079.86|2081.2|2079.7|2081.64|2080.14|2081.2|2079.7|0
1647365350000|2022-03-15 17:29:10|2081.07|2079.57|2079.78|2078.28|2081.33|2079.83|2079.65|2078.15|0
1647365360000|2022-03-15 17:29:20|2079.77|2078.27|2079.37|2077.87|2080.06|2078.56|2079.37|2077.87|0
1647365370000|2022-03-15 17:29:30|2079.36|2077.86|2079.35|2077.85|2079.64|2078.14|2079.35|2077.85|0
1647365380000|2022-03-15 17:29:40|2079.34|2077.84|2079.09|2077.59|2079.36|2077.86|2079.07|2077.57|0
1647365390000|2022-03-15 17:29:50|2079.08|2077.58|2078.82|2077.32|2079.09|2077.59|2078.81|2077.31|0
1647365400000|2022-03-15 17:30:00|2078.81|2077.31|2078.81|2077.31|2079.1|2077.6|2078.81|2077.31|0
1647365410000|2022-03-15 17:30:10|2078.95|2077.45|2078.25|2076.75|2079.08|2077.58|2077.96|2076.46|0
1647365420000|2022-03-15 17:30:20|2078.38|2076.88|2078.09|2076.59|2078.38|2076.88|2077.96|2076.46|0
1647365430000|2022-03-15 17:30:30|2078.23|2076.73|2078.24|2076.74|2078.52|2077.02|2078.22|2076.72|0
1647365440000|2022-03-15 17:30:40|2078.23|2076.73|2078.52|2077.02|2078.53|2077.03|2077.97|2076.47|0
1647365450000|2022-03-15 17:30:50|2078.39|2076.89|2078.54|2077.04|2078.54|2077.04|2078.25|2076.75|0
1647365460000|2022-03-15 17:31:00|2078.53|2077.03|2078.58|2077.08|2078.82|2077.32|2078.53|2077.03|0
1647365470000|2022-03-15 17:31:10|2078.59|2077.09|2078.59|2077.09|2078.73|2077.23|2078.58|2077.08|0
1647365480000|2022-03-15 17:31:20|2078.58|2077.08|2078.87|2077.37|2078.87|2077.37|2078.58|2077.08|0
1647365490000|2022-03-15 17:31:30|2078.86|2077.36|2079.42|2077.92|2079.42|2077.92|2078.86|2077.36|0
1647365500000|2022-03-15 17:31:40|2079.43|2077.93|2079.83|2078.33|2079.83|2078.33|2079.43|2077.93|0
1647365510000|2022-03-15 17:31:50|2079.96|2078.46|2080.25|2078.75|2080.54|2079.04|2079.7|2078.2|0
1647365520000|2022-03-15 17:32:00|2080.24|2078.74|2079.4|2077.9|2080.25|2078.75|2079.4|2077.9|0
1647365530000|2022-03-15 17:32:10|2079.41|2077.91|2079.41|2077.91|2079.68|2078.18|2079.4|2077.9|0
1647365540000|2022-03-15 17:32:20|2079.67|2078.17|2079.95|2078.45|2079.95|2078.45|2079.53|2078.03|0
1647365550000|2022-03-15 17:32:30|2079.69|2078.19|2079.81|2078.31|2079.95|2078.45|2079.68|2078.18|0
1647365560000|2022-03-15 17:32:40|2079.68|2078.18|2079.96|2078.46|2079.96|2078.46|2079.42|2077.92|0
1647365570000|2022-03-15 17:32:50|2079.97|2078.47|2080.51|2079.01|2080.51|2079.01|2079.96|2078.46|0
1647365580000|2022-03-15 17:33:00|2080.78|2079.28|2081.58|2080.08|2081.59|2080.09|2080.78|2079.28|0
1647365590000|2022-03-15 17:33:10|2081.32|2079.82|2081.05|2079.55|2081.32|2079.82|2081.04|2079.54|0
1647365600000|2022-03-15 17:33:20|2080.92|2079.42|2080.78|2079.28|2081.05|2079.55|2080.77|2079.27|0
1647365610000|2022-03-15 17:33:30|2080.92|2079.42|2080.92|2079.42|2081.33|2079.83|2080.78|2079.28|0
1647365620000|2022-03-15 17:33:40|2081.06|2079.56|2081.34|2079.84|2081.34|2079.84|2080.92|2079.42|0
1647365630000|2022-03-15 17:33:50|2081.33|2079.83|2081.74|2080.24|2081.89|2080.39|2081.33|2079.83|0
1647365640000|2022-03-15 17:34:00|2081.61|2080.11|2081.88|2080.38|2081.88|2080.38|2081.61|2080.11|0
1647365650000|2022-03-15 17:34:10|2081.87|2080.37|2081.32|2079.82|2081.88|2080.38|2081.04|2079.54|0
1647365660000|2022-03-15 17:34:20|2081.31|2079.81|2081.59|2080.09|2081.59|2080.09|2081.3|2079.8|0
1647365670000|2022-03-15 17:34:30|2081.86|2080.36|2081.3|2079.8|2081.86|2080.36|2081.3|2079.8|0
1647365680000|2022-03-15 17:34:40|2081.31|2079.81|2081.31|2079.81|2081.31|2079.81|2081.3|2079.8|0
1647365690000|2022-03-15 17:34:50|2081.3|2079.8|2081.58|2080.08|2081.58|2080.08|2081.3|2079.8|0
1647365700000|2022-03-15 17:35:00|2081.59|2080.09|2082.39|2080.89|2082.66|2081.16|2081.59|2080.09|0
1647365710000|2022-03-15 17:35:10|2082.38|2080.88|2082.38|2080.88|2082.52|2081.02|2082.11|2080.61|0
1647365720000|2022-03-15 17:35:20|2082.39|2080.89|2082.53|2081.03|2082.66|2081.16|2082.11|2080.61|375
1647365730000|2022-03-15 17:35:30|2082.66|2081.16|2082.52|2081.02|2082.66|2081.16|2081.85|2080.35|0
1647365740000|2022-03-15 17:35:40|2082.53|2081.03|2082.94|2081.44|2083.08|2081.58|2082.53|2081.03|0
1647365750000|2022-03-15 17:35:50|2082.95|2081.45|2083.22|2081.72|2083.23|2081.73|2082.94|2081.44|0
1647365760000|2022-03-15 17:36:00|2083.23|2081.73|2083.51|2082.01|2083.51|2082.01|2083.22|2081.72|0
1647365770000|2022-03-15 17:36:10|2083.24|2081.74|2083.51|2082.01|2083.51|2082.01|2083.23|2081.73|0
1647365780000|2022-03-15 17:36:20|2083.5|2082|2083.24|2081.74|2083.51|2082.01|2083.23|2081.73|0
1647365790000|2022-03-15 17:36:30|2083.23|2081.73|2083.48|2081.98|2083.5|2082|2083.22|2081.72|0
1647365800000|2022-03-15 17:36:40|2083.49|2081.99|2083.77|2082.27|2083.77|2082.27|2083.48|2081.98|0
1647365810000|2022-03-15 17:36:50|2083.76|2082.26|2083.76|2082.26|2083.77|2082.27|2083.5|2082|0
1647365820000|2022-03-15 17:37:00|2083.77|2082.27|2084.31|2082.81|2084.58|2083.08|2083.76|2082.26|0
1647365830000|2022-03-15 17:37:10|2084.3|2082.8|2084.28|2082.78|2084.31|2082.81|2084.28|2082.78|0
1647365840000|2022-03-15 17:37:20|2084.42|2082.92|2084.28|2082.78|2084.42|2082.92|2084.28|2082.78|0
1647365850000|2022-03-15 17:37:30|2084.29|2082.79|2084.7|2083.2|2084.7|2083.2|2084.29|2082.79|0
1647365860000|2022-03-15 17:37:40|2084.57|2083.07|2084.28|2082.78|2084.57|2083.07|2084.27|2082.77|0
1647365870000|2022-03-15 17:37:50|2084.27|2082.77|2084.27|2082.77|2084.28|2082.78|2084.26|2082.76|0
1647365880000|2022-03-15 17:38:00|2084.26|2082.76|2082.63|2081.13|2084.26|2082.76|2082.08|2080.58|0
1647365890000|2022-03-15 17:38:10|2082.64|2081.14|2082.89|2081.39|2082.91|2081.41|2082.62|2081.12|0
1647365900000|2022-03-15 17:38:20|2082.76|2081.26|2083.18|2081.68|2083.44|2081.94|2082.76|2081.26|0
1647365910000|2022-03-15 17:38:30|2083.31|2081.81|2083.16|2081.66|2083.31|2081.81|2083.15|2081.65|0
1647365920000|2022-03-15 17:38:40|2083.17|2081.67|2084.24|2082.74|2084.24|2082.74|2083.16|2081.66|0
1647365930000|2022-03-15 17:38:50|2084.11|2082.61|2083.97|2082.47|2084.11|2082.61|2083.96|2082.46|0
1647365940000|2022-03-15 17:39:00|2084.1|2082.6|2083.69|2082.19|2084.1|2082.6|2083.11|2081.61|0
1647365950000|2022-03-15 17:39:10|2083.68|2082.18|2083.15|2081.65|2083.69|2082.19|2083.15|2081.65|0
1647365960000|2022-03-15 17:39:20|2083.14|2081.64|2083.39|2081.89|2083.81|2082.31|2083.14|2081.64|0
1647365970000|2022-03-15 17:39:30|2083.53|2082.03|2083.55|2082.05|2083.68|2082.18|2083.4|2081.9|0
1647365980000|2022-03-15 17:39:40|2083.68|2082.18|2083.69|2082.19|2083.69|2082.19|2083.4|2081.9|0
1647365990000|2022-03-15 17:39:50|2083.56|2082.06|2083.41|2081.91|2083.69|2082.19|2083.4|2081.9|0
1647366000000|2022-03-15 17:40:00|2083.42|2081.92|2083.4|2081.9|2083.69|2082.19|2083.4|2081.9|0
1647366010000|2022-03-15 17:40:10|2083.41|2081.91|2083.15|2081.65|2083.69|2082.19|2083.14|2081.64|0
1647366020000|2022-03-15 17:40:20|2083.14|2081.64|2083.12|2081.62|2083.26|2081.76|2082.03|2080.53|0
1647366030000|2022-03-15 17:40:30|2083.26|2081.76|2083.95|2082.45|2084.1|2082.6|2083.12|2081.62|0
1647366040000|2022-03-15 17:40:40|2083.96|2082.46|2084.24|2082.74|2084.25|2082.75|2083.55|2082.05|0
1647366050000|2022-03-15 17:40:50|2083.98|2082.48|2083.72|2082.22|2083.99|2082.49|2083.7|2082.2|0
1647366060000|2022-03-15 17:41:00|2083.98|2082.48|2084.83|2083.33|2084.96|2083.46|2083.98|2082.48|0
1647366070000|2022-03-15 17:41:10|2084.82|2083.32|2084.28|2082.78|2084.83|2083.33|2084.28|2082.78|0
1647366080000|2022-03-15 17:41:20|2084.26|2082.76|2084.26|2082.76|2084.27|2082.77|2084.26|2082.76|0
1647366090000|2022-03-15 17:41:30|2084.25|2082.75|2084|2082.5|2084.26|2082.76|2083.99|2082.49|0
1647366100000|2022-03-15 17:41:40|2083.87|2082.37|2083.72|2082.22|2084.26|2082.76|2083.18|2081.68|0
1647366110000|2022-03-15 17:41:50|2083.73|2082.23|2083.7|2082.2|2084|2082.5|2083.7|2082.2|0
1647366120000|2022-03-15 17:42:00|2083.43|2081.93|2083.64|2082.14|2083.79|2082.29|2083.36|2081.86|0
1647366130000|2022-03-15 17:42:10|2083.63|2082.13|2083.37|2081.87|2083.65|2082.15|2083.37|2081.87|0
1647366140000|2022-03-15 17:42:20|2083.5|2082|2083.66|2082.16|2083.66|2082.16|2083.37|2081.87|0
1647366150000|2022-03-15 17:42:30|2083.65|2082.15|2083.66|2082.16|2083.94|2082.44|2083.65|2082.15|0
1647366160000|2022-03-15 17:42:40|2083.53|2082.03|2083.67|2082.17|2083.67|2082.17|2083.52|2082.02|0
1647366170000|2022-03-15 17:42:50|2083.68|2082.18|2084.23|2082.73|2084.23|2082.73|2083.68|2082.18|0
1647366180000|2022-03-15 17:43:00|2084.25|2082.75|2084.26|2082.76|2084.52|2083.02|2084.11|2082.61|0
1647366190000|2022-03-15 17:43:10|2084.52|2083.02|2083.6|2082.1|2084.81|2083.31|2083.45|2081.95|0
1647366200000|2022-03-15 17:43:20|2083.73|2082.23|2083.6|2082.1|2083.74|2082.24|2083.47|2081.97|0
1647366210000|2022-03-15 17:43:30|2083.73|2082.23|2084.55|2083.05|2084.83|2083.33|2083.46|2081.96|0
1647366220000|2022-03-15 17:43:40|2084.57|2083.07|2084.29|2082.79|2084.84|2083.34|2084.28|2082.78|0
1647366230000|2022-03-15 17:43:50|2084.28|2082.78|2084.28|2082.78|2084.55|2083.05|2084|2082.5|0
1647366240000|2022-03-15 17:44:00|2084.15|2082.65|2084|2082.5|2084.28|2082.78|2083.73|2082.23|0
1647366250000|2022-03-15 17:44:10|2083.99|2082.49|2084.26|2082.76|2084.26|2082.76|2083.72|2082.22|0
1647366260000|2022-03-15 17:44:20|2084.53|2083.03|2084.23|2082.73|2084.8|2083.3|2084.23|2082.73|0
1647366270000|2022-03-15 17:44:30|2084.37|2082.87|2084.23|2082.73|2084.5|2083|2084.22|2082.72|0
1647366280000|2022-03-15 17:44:40|2084.36|2082.86|2084.5|2083|2084.64|2083.14|2084.23|2082.73|0
1647366290000|2022-03-15 17:44:50|2084.23|2082.73|2084.37|2082.87|2084.64|2083.14|2084.23|2082.73|0
1647366300000|2022-03-15 17:45:00|2084.5|2083|2084.2|2082.7|2084.92|2083.42|2084.2|2082.7|0
1647366310000|2022-03-15 17:45:10|2084.21|2082.71|2084.33|2082.83|2084.34|2082.84|2084.2|2082.7|0
1647366320000|2022-03-15 17:45:20|2083.93|2082.43|2083.66|2082.16|2083.93|2082.43|2083.66|2082.16|0
1647366330000|2022-03-15 17:45:30|2083.79|2082.29|2084.23|2082.73|2084.23|2082.73|2083.66|2082.16|0
1647366340000|2022-03-15 17:45:40|2084.36|2082.86|2084.22|2082.72|2084.77|2083.27|2084.22|2082.72|0
1647366350000|2022-03-15 17:45:50|2083.96|2082.46|2083.96|2082.46|2084.23|2082.73|2083.96|2082.46|0
1647366360000|2022-03-15 17:46:00|2083.95|2082.45|2083.53|2082.03|2083.96|2082.46|2083.4|2081.9|0
1647366370000|2022-03-15 17:46:10|2083.66|2082.16|2083.4|2081.9|2083.67|2082.17|2083.39|2081.89|0
1647366380000|2022-03-15 17:46:20|2083.39|2081.89|2083.26|2081.76|2083.39|2081.89|2082.98|2081.48|0
1647366390000|2022-03-15 17:46:30|2083.25|2081.75|2083.4|2081.9|2083.4|2081.9|2082.97|2081.47|0
1647366400000|2022-03-15 17:46:40|2083.26|2081.76|2083.94|2082.44|2083.94|2082.44|2083.26|2081.76|0
1647366410000|2022-03-15 17:46:50|2083.81|2082.31|2084.09|2082.59|2084.22|2082.72|2083.67|2082.17|0
1647366420000|2022-03-15 17:47:00|2084.08|2082.58|2084.25|2082.75|2084.25|2082.75|2083.95|2082.45|0
1647366430000|2022-03-15 17:47:10|2084.38|2082.88|2083.97|2082.47|2084.38|2082.88|2083.97|2082.47|0
1647366440000|2022-03-15 17:47:20|2083.98|2082.48|2083.99|2082.49|2084.25|2082.75|2083.85|2082.35|0
1647366450000|2022-03-15 17:47:30|2084.12|2082.62|2084.13|2082.63|2084.27|2082.77|2083.99|2082.49|0
1647366460000|2022-03-15 17:47:40|2084|2082.5|2083.99|2082.49|2084.27|2082.77|2083.99|2082.49|0
1647366470000|2022-03-15 17:47:50|2084|2082.5|2084.12|2082.62|2084.26|2082.76|2083.99|2082.49|0
1647366480000|2022-03-15 17:48:00|2084.26|2082.76|2084.26|2082.76|2084.26|2082.76|2083.98|2082.48|0
1647366490000|2022-03-15 17:48:10|2084.25|2082.75|2084.54|2083.04|2084.67|2083.17|2084.11|2082.61|0
1647366500000|2022-03-15 17:48:20|2084.53|2083.03|2084.79|2083.29|2085.06|2083.56|2084.12|2082.62|0
1647366510000|2022-03-15 17:48:30|2084.92|2083.42|2085.33|2083.83|2085.33|2083.83|2084.78|2083.28|0
1647366520000|2022-03-15 17:48:40|2085.2|2083.7|2084.82|2083.32|2085.62|2084.12|2084.82|2083.32|0
1647366530000|2022-03-15 17:48:50|2084.81|2083.31|2084.8|2083.3|2084.95|2083.45|2084.8|2083.3|0
1647366540000|2022-03-15 17:49:00|2084.79|2083.29|2083.69|2082.19|2084.79|2083.29|2083.69|2082.19|0
1647366550000|2022-03-15 17:49:10|2083.68|2082.18|2083.14|2081.64|2083.68|2082.18|2083.14|2081.64|0
1647366560000|2022-03-15 17:49:20|2083.41|2081.91|2083.14|2081.64|2083.41|2081.91|2083.12|2081.62|0
1647366570000|2022-03-15 17:49:30|2083|2081.5|2083.41|2081.91|2083.41|2081.91|2082.86|2081.36|0
1647366580000|2022-03-15 17:49:40|2083.55|2082.05|2083.69|2082.19|2083.7|2082.2|2083.42|2081.92|0
1647366590000|2022-03-15 17:49:50|2083.56|2082.06|2083.41|2081.91|2083.56|2082.06|2083.14|2081.64|0
1647366600000|2022-03-15 17:50:00|2083.42|2081.92|2083.42|2081.92|2083.69|2082.19|2083.42|2081.92|0
1647366610000|2022-03-15 17:50:10|2083.56|2082.06|2083.56|2082.06|2083.7|2082.2|2083.42|2081.92|0
1647366620000|2022-03-15 17:50:20|2083.7|2082.2|2083.97|2082.47|2083.97|2082.47|2083.7|2082.2|0
1647366630000|2022-03-15 17:50:30|2083.84|2082.34|2083.97|2082.47|2083.97|2082.47|2083.43|2081.93|0
1647366640000|2022-03-15 17:50:40|2083.98|2082.48|2083.7|2082.2|2083.98|2082.48|2083.7|2082.2|0
1647366650000|2022-03-15 17:50:50|2083.84|2082.34|2084.12|2082.62|2084.26|2082.76|2083.7|2082.2|0
1647366660000|2022-03-15 17:51:00|2084.25|2082.75|2083.72|2082.22|2084.26|2082.76|2083.72|2082.22|0
1647366670000|2022-03-15 17:51:10|2083.73|2082.23|2084.55|2083.05|2084.55|2083.05|2083.73|2082.23|0
1647366680000|2022-03-15 17:51:20|2084.56|2083.06|2084.82|2083.32|2084.82|2083.32|2084.55|2083.05|0
1647366690000|2022-03-15 17:51:30|2084.83|2083.33|2084.54|2083.04|2084.83|2083.33|2084.54|2083.04|0
1647366700000|2022-03-15 17:51:40|2084.41|2082.91|2084|2082.5|2084.41|2082.91|2083.99|2082.49|0
1647366710000|2022-03-15 17:51:50|2083.99|2082.49|2084.54|2083.04|2084.54|2083.04|2083.99|2082.49|0
1647366720000|2022-03-15 17:52:00|2084.27|2082.77|2083.98|2082.48|2084.27|2082.77|2083.7|2082.2|0
1647366730000|2022-03-15 17:52:10|2084.11|2082.61|2084.26|2082.76|2084.27|2082.77|2083.97|2082.47|0
1647366740000|2022-03-15 17:52:20|2084.27|2082.77|2083.99|2082.49|2084.4|2082.9|2083.99|2082.49|0
1647366750000|2022-03-15 17:52:30|2084.26|2082.76|2083.99|2082.49|2084.26|2082.76|2083.98|2082.48|0
1647366760000|2022-03-15 17:52:40|2084|2082.5|2083.99|2082.49|2084.13|2082.63|2083.99|2082.49|0
1647366770000|2022-03-15 17:52:50|2084|2082.5|2084|2082.5|2084.54|2083.04|2083.99|2082.49|0
1647366780000|2022-03-15 17:53:00|2083.73|2082.23|2083.45|2081.95|2083.73|2082.23|2083.45|2081.95|0
1647366790000|2022-03-15 17:53:10|2083.46|2081.96|2083.45|2081.95|2083.46|2081.96|2083.45|2081.95|0
1647366800000|2022-03-15 17:53:20|2083.44|2081.94|2083.44|2081.94|2083.45|2081.95|2083.44|2081.94|0
1647366810000|2022-03-15 17:53:30|2083.45|2081.95|2083.73|2082.23|2083.73|2082.23|2083.17|2081.67|0
1647366820000|2022-03-15 17:53:40|2083.74|2082.24|2083.74|2082.24|2084.01|2082.51|2083.73|2082.23|0
1647366830000|2022-03-15 17:53:50|2083.73|2082.23|2083.74|2082.24|2084.01|2082.51|2083.73|2082.23|0
1647366840000|2022-03-15 17:54:00|2083.87|2082.37|2083.33|2081.83|2083.87|2082.37|2083.19|2081.69|0
1647366850000|2022-03-15 17:54:10|2083.46|2081.96|2083.74|2082.24|2083.75|2082.25|2083.2|2081.7|0
1647366860000|2022-03-15 17:54:20|2083.75|2082.25|2083.75|2082.25|2083.75|2082.25|2083.75|2082.25|0
1647366870000|2022-03-15 17:54:30|2083.77|2082.27|2084.02|2082.52|2084.29|2082.79|2083.75|2082.25|0
1647366880000|2022-03-15 17:54:40|2084.03|2082.53|2084.02|2082.52|2084.03|2082.53|2083.74|2082.24|0
1647366890000|2022-03-15 17:54:50|2084.01|2082.51|2083.74|2082.24|2084.01|2082.51|2083.74|2082.24|0
1647366900000|2022-03-15 17:55:00|2083.73|2082.23|2084.3|2082.8|2084.3|2082.8|2083.47|2081.97|0
1647366910000|2022-03-15 17:55:10|2084.03|2082.53|2084.58|2083.08|2084.85|2083.35|2084.03|2082.53|0
1647366920000|2022-03-15 17:55:20|2084.44|2082.94|2084.86|2083.36|2085.14|2083.64|2084.32|2082.82|0
1647366930000|2022-03-15 17:55:30|2084.85|2083.35|2084.45|2082.95|2084.85|2083.35|2084.45|2082.95|0
1647366940000|2022-03-15 17:55:40|2084.58|2083.08|2085.7|2084.2|2085.7|2084.2|2084.58|2083.08|0
1647366950000|2022-03-15 17:55:50|2085.69|2084.19|2085.7|2084.2|2085.7|2084.2|2085.55|2084.05|0
1647366960000|2022-03-15 17:56:00|2085.69|2084.19|2085.13|2083.63|2085.97|2084.47|2085.13|2083.63|0
1647366970000|2022-03-15 17:56:10|2085.12|2083.62|2084.72|2083.22|2085.12|2083.62|2084.72|2083.22|0
1647366980000|2022-03-15 17:56:20|2084.85|2083.35|2084.58|2083.08|2084.85|2083.35|2084.58|2083.08|0
1647366990000|2022-03-15 17:56:30|2084.59|2083.09|2084.59|2083.09|2084.59|2083.09|2084.31|2082.81|0
1647367000000|2022-03-15 17:56:40|2084.6|2083.1|2084.59|2083.09|2084.87|2083.37|2084.59|2083.09|0
1647367010000|2022-03-15 17:56:50|2084.86|2083.36|2084.73|2083.23|2084.87|2083.37|2084.59|2083.09|0
1647367020000|2022-03-15 17:57:00|2084.59|2083.09|2085.14|2083.64|2085.42|2083.92|2084.59|2083.09|0
1647367030000|2022-03-15 17:57:10|2085.15|2083.65|2084.87|2083.37|2085.28|2083.78|2084.87|2083.37|0
1647367040000|2022-03-15 17:57:20|2084.86|2083.36|2085.13|2083.63|2085.14|2083.64|2084.86|2083.36|0
1647367050000|2022-03-15 17:57:30|2084.86|2083.36|2084.86|2083.36|2084.87|2083.37|2084.85|2083.35|0
1647367060000|2022-03-15 17:57:40|2084.85|2083.35|2084.85|2083.35|2084.85|2083.35|2084.58|2083.08|0
1647367070000|2022-03-15 17:57:50|2084.86|2083.36|2085.4|2083.9|2085.54|2084.04|2084.85|2083.35|0
1647367080000|2022-03-15 17:58:00|2085.67|2084.17|2085.96|2084.46|2085.96|2084.46|2085.66|2084.16|0
1647367090000|2022-03-15 17:58:10|2086.23|2084.73|2085.95|2084.45|2086.23|2084.73|2085.95|2084.45|0
1647367100000|2022-03-15 17:58:20|2085.96|2084.46|2086.22|2084.72|2086.5|2085|2085.95|2084.45|0
1647367110000|2022-03-15 17:58:30|2086.23|2084.73|2086.23|2084.73|2086.23|2084.73|2085.82|2084.32|0
1647367120000|2022-03-15 17:58:40|2086.22|2084.72|2085.96|2084.46|2086.22|2084.72|2085.81|2084.31|0
1647367130000|2022-03-15 17:58:50|2086.22|2084.72|2086.23|2084.73|2086.24|2084.74|2086.22|2084.72|0
1647367140000|2022-03-15 17:59:00|2086.22|2084.72|2087.32|2085.82|2087.33|2085.83|2085.96|2084.46|0
1647367150000|2022-03-15 17:59:10|2087.05|2085.55|2087.33|2085.83|2087.34|2085.84|2087.05|2085.55|0
1647367160000|2022-03-15 17:59:20|2087.32|2085.82|2086.78|2085.28|2087.6|2086.1|2086.78|2085.28|0
1647367170000|2022-03-15 17:59:30|2086.77|2085.27|2086.5|2085|2086.78|2085.28|2086.36|2084.86|0
1647367180000|2022-03-15 17:59:40|2086.51|2085.01|2087.05|2085.55|2087.05|2085.55|2086.51|2085.01|0
1647367190000|2022-03-15 17:59:50|2086.78|2085.28|2086.5|2085|2086.78|2085.28|2086.5|2085|0
1647367200000|2022-03-15 18:00:00|2086.23|2084.73|2085.66|2084.16|2086.23|2084.73|2085.13|2083.63|0
1647367210000|2022-03-15 18:00:10|2085.93|2084.43|2086.91|2085.41|2086.92|2085.42|2085.93|2084.43|0
1647367220000|2022-03-15 18:00:20|2086.92|2085.42|2087.2|2085.7|2087.2|2085.7|2086.77|2085.27|0
1647367230000|2022-03-15 18:00:30|2087.06|2085.56|2087.61|2086.11|2087.75|2086.25|2087.05|2085.55|0
1647367240000|2022-03-15 18:00:40|2087.6|2086.1|2087.34|2085.84|2087.6|2086.1|2087.32|2085.82|0
1647367250000|2022-03-15 18:00:50|2087.33|2085.83|2087.2|2085.7|2087.34|2085.84|2087.06|2085.56|0
1647367260000|2022-03-15 18:01:00|2087.34|2085.84|2086.51|2085.01|2087.34|2085.84|2086.51|2085.01|0
1647367270000|2022-03-15 18:01:10|2086.5|2085|2086.93|2085.43|2086.94|2085.44|2086.24|2084.74|0
1647367280000|2022-03-15 18:01:20|2086.8|2085.3|2086.24|2084.74|2086.8|2085.3|2086.24|2084.74|0
1647367290000|2022-03-15 18:01:30|2086.51|2085.01|2086.51|2085.01|2086.78|2085.28|2086.5|2085|0
1647367300000|2022-03-15 18:01:40|2086.78|2085.28|2087.03|2085.53|2087.03|2085.53|2086.76|2085.26|0
1647367310000|2022-03-15 18:01:50|2086.77|2085.27|2086.63|2085.13|2086.77|2085.27|2086.63|2085.13|0
1647367320000|2022-03-15 18:02:00|2086.49|2084.99|2085.94|2084.44|2086.49|2084.99|2085.81|2084.31|0
1647367330000|2022-03-15 18:02:10|2086.08|2084.58|2086.21|2084.71|2086.34|2084.84|2085.93|2084.43|0
1647367340000|2022-03-15 18:02:20|2086.2|2084.7|2086.76|2085.26|2086.76|2085.26|2085.93|2084.43|0
1647367350000|2022-03-15 18:02:30|2086.77|2085.27|2086.47|2084.97|2087.03|2085.53|2086.47|2084.97|0
1647367360000|2022-03-15 18:02:40|2086.6|2085.1|2086.47|2084.97|2086.61|2085.11|2086.47|2084.97|0
1647367370000|2022-03-15 18:02:50|2086.46|2084.96|2086.74|2085.24|2086.75|2085.25|2086.46|2084.96|0
1647367380000|2022-03-15 18:03:00|2086.48|2084.98|2086.74|2085.24|2086.74|2085.24|2086.33|2084.83|0
1647367390000|2022-03-15 18:03:10|2086.73|2085.23|2086.73|2085.23|2086.74|2085.24|2086.46|2084.96|0
1647367400000|2022-03-15 18:03:20|2086.72|2085.22|2086.85|2085.35|2087.26|2085.76|2086.71|2085.21|0
1647367410000|2022-03-15 18:03:30|2086.72|2085.22|2087.12|2085.62|2087.12|2085.62|2086.71|2085.21|0
1647367420000|2022-03-15 18:03:40|2086.98|2085.48|2086.99|2085.49|2087.26|2085.76|2086.98|2085.48|0
1647367430000|2022-03-15 18:03:50|2087.12|2085.62|2086.99|2085.49|2087.27|2085.77|2086.85|2085.35|0
1647367440000|2022-03-15 18:04:00|2086.72|2085.22|2085.9|2084.4|2086.72|2085.22|2085.9|2084.4|0
1647367450000|2022-03-15 18:04:10|2085.89|2084.39|2085.89|2084.39|2085.9|2084.4|2085.89|2084.39|0
1647367460000|2022-03-15 18:04:20|2085.88|2084.38|2085.06|2083.56|2085.88|2084.38|2085.06|2083.56|0
1647367470000|2022-03-15 18:04:30|2085.05|2083.55|2083.36|2081.86|2085.05|2083.55|2083.09|2081.59|0
1647367480000|2022-03-15 18:04:40|2083.23|2081.73|2083.22|2081.72|2083.64|2082.14|2083.08|2081.58|0
1647367490000|2022-03-15 18:04:50|2083.23|2081.73|2082.81|2081.31|2083.36|2081.86|2082.38|2080.88|0
1647367500000|2022-03-15 18:05:00|2082.68|2081.18|2083.1|2081.6|2083.52|2082.02|2082.68|2081.18|0
1647367510000|2022-03-15 18:05:10|2083.24|2081.74|2082.83|2081.33|2083.38|2081.88|2082.83|2081.33|0
1647367520000|2022-03-15 18:05:20|2082.69|2081.19|2081.74|2080.24|2082.69|2081.19|2081.45|2079.95|0
1647367530000|2022-03-15 18:05:30|2081.73|2080.23|2081.76|2080.26|2082.04|2080.54|2081.47|2079.97|0
1647367540000|2022-03-15 18:05:40|2082.03|2080.53|2082.59|2081.09|2082.72|2081.22|2082.03|2080.53|0
1647367550000|2022-03-15 18:05:50|2082.73|2081.23|2082.46|2080.96|2082.73|2081.23|2082.32|2080.82|0
1647367560000|2022-03-15 18:06:00|2082.59|2081.09|2082.45|2080.95|2082.73|2081.23|2082.18|2080.68|0
1647367570000|2022-03-15 18:06:10|2082.46|2080.96|2082.17|2080.67|2082.59|2081.09|2082.03|2080.53|0
1647367580000|2022-03-15 18:06:20|2082.3|2080.8|2081.76|2080.26|2082.32|2080.82|2081.76|2080.26|0
1647367590000|2022-03-15 18:06:30|2081.62|2080.12|2081.48|2079.98|2081.62|2080.12|2081.48|2079.98|0
1647367600000|2022-03-15 18:06:40|2081.47|2079.97|2080.92|2079.42|2081.47|2079.97|2080.78|2079.28|0
1647367610000|2022-03-15 18:06:50|2080.79|2079.29|2081.19|2079.69|2081.19|2079.69|2080.64|2079.14|0
1647367620000|2022-03-15 18:07:00|2081.06|2079.56|2081.35|2079.85|2081.5|2080|2081.06|2079.56|0
1647367630000|2022-03-15 18:07:10|2081.48|2079.98|2081.75|2080.25|2081.76|2080.26|2081.48|2079.98|0
1647367640000|2022-03-15 18:07:20|2081.74|2080.24|2082.17|2080.67|2082.17|2080.67|2081.74|2080.24|0
1647367650000|2022-03-15 18:07:30|2082.3|2080.8|2082.46|2080.96|2082.59|2081.09|2082.3|2080.8|0
1647367660000|2022-03-15 18:07:40|2082.59|2081.09|2082.31|2080.81|2082.59|2081.09|2082.04|2080.54|0
1647367670000|2022-03-15 18:07:50|2082.29|2080.79|2082.31|2080.81|2082.31|2080.81|2082.03|2080.53|0
1647367680000|2022-03-15 18:08:00|2082.3|2080.8|2082.46|2080.96|2082.46|2080.96|2082.03|2080.53|0
1647367690000|2022-03-15 18:08:10|2082.32|2080.82|2082.88|2081.38|2082.88|2081.38|2082.32|2080.82|0
1647367700000|2022-03-15 18:08:20|2082.61|2081.11|2083.19|2081.69|2083.19|2081.69|2082.47|2080.97|0
1647367710000|2022-03-15 18:08:30|2083.18|2081.68|2083.33|2081.83|2083.46|2081.96|2082.91|2081.41|0
1647367720000|2022-03-15 18:08:40|2083.46|2081.96|2083.48|2081.98|2083.76|2082.26|2083.2|2081.7|0
1647367730000|2022-03-15 18:08:50|2083.61|2082.11|2083.34|2081.84|2084.04|2082.54|2083.34|2081.84|0
1647367740000|2022-03-15 18:09:00|2083.48|2081.98|2083.75|2082.25|2083.75|2082.25|2083.2|2081.7|0
1647367750000|2022-03-15 18:09:10|2083.76|2082.26|2084.04|2082.54|2084.04|2082.54|2083.75|2082.25|0
1647367760000|2022-03-15 18:09:20|2084.03|2082.53|2083.62|2082.12|2084.03|2082.53|2083.48|2081.98|0
1647367770000|2022-03-15 18:09:30|2083.49|2081.99|2084.04|2082.54|2084.05|2082.55|2083.48|2081.98|0
1647367780000|2022-03-15 18:09:40|2084.03|2082.53|2083.48|2081.98|2084.03|2082.53|2083.35|2081.85|0
1647367790000|2022-03-15 18:09:50|2083.47|2081.97|2083.62|2082.12|2083.76|2082.26|2083.34|2081.84|0
1647367800000|2022-03-15 18:10:00|2083.75|2082.25|2083.35|2081.85|2083.76|2082.26|2083.2|2081.7|0
1647367810000|2022-03-15 18:10:10|2083.22|2081.72|2083.23|2081.73|2083.5|2082|2082.95|2081.45|0
1647367820000|2022-03-15 18:10:20|2083.37|2081.87|2083.23|2081.73|2083.51|2082.01|2082.95|2081.45|0
1647367830000|2022-03-15 18:10:30|2083.22|2081.72|2083.08|2081.58|2083.22|2081.72|2082.67|2081.17|0
1647367840000|2022-03-15 18:10:40|2083.22|2081.72|2082.94|2081.44|2083.22|2081.72|2082.94|2081.44|0
1647367850000|2022-03-15 18:10:50|2083.08|2081.58|2082.11|2080.61|2083.08|2081.58|2082.11|2080.61|0
1647367860000|2022-03-15 18:11:00|2082.09|2080.59|2082.37|2080.87|2082.38|2080.88|2081.54|2080.04|0
1647367870000|2022-03-15 18:11:10|2082.24|2080.74|2081.83|2080.33|2082.37|2080.87|2081.55|2080.05|0
1647367880000|2022-03-15 18:11:20|2081.82|2080.32|2081.68|2080.18|2082.1|2080.6|2081.68|2080.18|0
1647367890000|2022-03-15 18:11:30|2081.55|2080.05|2081.82|2080.32|2081.82|2080.32|2081.27|2079.77|0
1647367900000|2022-03-15 18:11:40|2081.81|2080.31|2081.28|2079.78|2081.82|2080.32|2081.27|2079.77|0
1647367910000|2022-03-15 18:11:50|2081.27|2079.77|2081.42|2079.92|2081.55|2080.05|2081.27|2079.77|0
1647367920000|2022-03-15 18:12:00|2081.55|2080.05|2081.4|2079.9|2081.55|2080.05|2080.72|2079.22|0
1647367930000|2022-03-15 18:12:10|2081.27|2079.77|2081.97|2080.47|2082.1|2080.6|2081.27|2079.77|0
1647367940000|2022-03-15 18:12:20|2082.1|2080.6|2081.83|2080.33|2082.1|2080.6|2081.82|2080.32|0
1647367950000|2022-03-15 18:12:30|2081.82|2080.32|2081.83|2080.33|2081.83|2080.33|2081.55|2080.05|0
1647367960000|2022-03-15 18:12:40|2081.82|2080.32|2081.14|2079.64|2081.82|2080.32|2081.14|2079.64|0
1647367970000|2022-03-15 18:12:50|2081.15|2079.65|2081|2079.5|2081.15|2079.65|2080.72|2079.22|0
1647367980000|2022-03-15 18:13:00|2080.87|2079.37|2081.27|2079.77|2081.54|2080.04|2080.87|2079.37|0
1647367990000|2022-03-15 18:13:10|2081.54|2080.04|2081.69|2080.19|2081.83|2080.33|2081.54|2080.04|0
1647368000000|2022-03-15 18:13:20|2081.55|2080.05|2081.27|2079.77|2081.69|2080.19|2081.27|2079.77|0
1647368010000|2022-03-15 18:13:30|2081.26|2079.76|2080.69|2079.19|2081.26|2079.76|2080.56|2079.06|0
1647368020000|2022-03-15 18:13:40|2080.7|2079.2|2080.55|2079.05|2080.83|2079.33|2080.14|2078.64|0
1647368030000|2022-03-15 18:13:50|2080.42|2078.92|2080.98|2079.48|2080.98|2079.48|2080.41|2078.91|0
1647368040000|2022-03-15 18:14:00|2080.85|2079.35|2080.98|2079.48|2081.25|2079.75|2080.84|2079.34|0
1647368050000|2022-03-15 18:14:10|2081.11|2079.61|2081.25|2079.75|2081.53|2080.03|2081.11|2079.61|0
1647368060000|2022-03-15 18:14:20|2081.12|2079.62|2081.25|2079.75|2081.53|2080.03|2081.11|2079.61|0
1647368070000|2022-03-15 18:14:30|2081.12|2079.62|2081.39|2079.89|2081.39|2079.89|2080.98|2079.48|0
1647368080000|2022-03-15 18:14:40|2081.26|2079.76|2081.25|2079.75|2081.39|2079.89|2081.11|2079.61|0
1647368090000|2022-03-15 18:14:50|2081.39|2079.89|2081.25|2079.75|2081.53|2080.03|2081.11|2079.61|0
1647368100000|2022-03-15 18:15:00|2081.11|2079.61|2080.84|2079.34|2081.38|2079.88|2080.7|2079.2|0
1647368110000|2022-03-15 18:15:10|2080.83|2079.33|2080.99|2079.49|2080.99|2079.49|2080.83|2079.33|0
1647368120000|2022-03-15 18:15:20|2080.85|2079.35|2080.99|2079.49|2080.99|2079.49|2080.71|2079.21|0
1647368130000|2022-03-15 18:15:30|2080.85|2079.35|2080.71|2079.21|2080.99|2079.49|2080.71|2079.21|0
1647368140000|2022-03-15 18:15:40|2080.72|2079.22|2080.29|2078.79|2080.99|2079.49|2080.28|2078.78|0
1647368150000|2022-03-15 18:15:50|2080.42|2078.92|2080.44|2078.94|2080.44|2078.94|2080.17|2078.67|0
1647368160000|2022-03-15 18:16:00|2080.43|2078.93|2080.15|2078.65|2080.43|2078.93|2080.14|2078.64|0
1647368170000|2022-03-15 18:16:10|2080.14|2078.64|2080.69|2079.19|2080.7|2079.2|2080.14|2078.64|0
1647368180000|2022-03-15 18:16:20|2080.56|2079.06|2079.86|2078.36|2080.69|2079.19|2079.85|2078.35|0
1647368190000|2022-03-15 18:16:30|2079.85|2078.35|2079.85|2078.35|2079.86|2078.36|2079.57|2078.07|0
1647368200000|2022-03-15 18:16:40|2079.71|2078.21|2079.85|2078.35|2079.85|2078.35|2079.57|2078.07|0
1647368210000|2022-03-15 18:16:50|2079.72|2078.22|2080.13|2078.63|2080.14|2078.64|2079.71|2078.21|0
1647368220000|2022-03-15 18:17:00|2080.14|2078.64|2080.68|2079.18|2080.95|2079.45|2080.13|2078.63|0
1647368230000|2022-03-15 18:17:10|2080.67|2079.17|2080.68|2079.18|2080.68|2079.18|2080.67|2079.17|0
1647368240000|2022-03-15 18:17:20|2080.95|2079.45|2080.4|2078.9|2080.96|2079.46|2080|2078.5|0
1647368250000|2022-03-15 18:17:30|2080.41|2078.91|2080.14|2078.64|2080.42|2078.92|2080.14|2078.64|0
1647368260000|2022-03-15 18:17:40|2080.13|2078.63|2080.4|2078.9|2080.4|2078.9|2079.85|2078.35|0
1647368270000|2022-03-15 18:17:50|2080.27|2078.77|2080.12|2078.62|2080.27|2078.77|2079.99|2078.49|0
1647368280000|2022-03-15 18:18:00|2080.13|2078.63|2078.98|2077.48|2080.13|2078.63|2078.98|2077.48|0
1647368290000|2022-03-15 18:18:10|2078.99|2077.49|2078.98|2077.48|2079.27|2077.77|2078.98|2077.48|0
1647368300000|2022-03-15 18:18:20|2078.97|2077.47|2079.03|2077.53|2079.03|2077.53|2078.97|2077.47|0
1647368310000|2022-03-15 18:18:30|2079.02|2077.52|2078.9|2077.4|2079.04|2077.54|2078.76|2077.26|0
1647368320000|2022-03-15 18:18:40|2078.89|2077.39|2078.77|2077.27|2078.9|2077.4|2078.48|2076.98|0
1647368330000|2022-03-15 18:18:50|2078.78|2077.28|2079.05|2077.55|2079.06|2077.56|2078.78|2077.28|0
1647368340000|2022-03-15 18:19:00|2079.04|2077.54|2078.62|2077.12|2079.05|2077.55|2078.61|2077.11|0
1647368350000|2022-03-15 18:19:10|2078.75|2077.25|2077.34|2075.84|2078.75|2077.25|2077.34|2075.84|0
1647368360000|2022-03-15 18:19:20|2077.35|2075.85|2077.62|2076.12|2077.62|2076.12|2077.07|2075.57|0
1647368370000|2022-03-15 18:19:30|2077.61|2076.11|2077.64|2076.14|2077.77|2076.27|2077.34|2075.84|0
1647368380000|2022-03-15 18:19:40|2077.63|2076.13|2077.64|2076.14|2077.64|2076.14|2077.63|2076.13|0
1647368390000|2022-03-15 18:19:50|2077.65|2076.15|2077.9|2076.4|2078.19|2076.69|2077.65|2076.15|0
1647368400000|2022-03-15 18:20:00|2077.77|2076.27|2077.05|2075.55|2077.9|2076.4|2077.05|2075.55|0
1647368410000|2022-03-15 18:20:10|2077.06|2075.56|2077.35|2075.85|2077.35|2075.85|2077.06|2075.56|0
1647368420000|2022-03-15 18:20:20|2077.22|2075.72|2077.36|2075.86|2077.36|2075.86|2076.79|2075.29|0
1647368430000|2022-03-15 18:20:30|2077.35|2075.85|2077.36|2075.86|2077.49|2075.99|2077.35|2075.85|0
1647368440000|2022-03-15 18:20:40|2077.37|2075.87|2077.37|2075.87|2077.37|2075.87|2077.08|2075.58|0
1647368450000|2022-03-15 18:20:50|2077.36|2075.86|2077.08|2075.58|2077.37|2075.87|2077.08|2075.58|0
1647368460000|2022-03-15 18:21:00|2077.09|2075.59|2076.26|2074.76|2077.09|2075.59|2076.24|2074.74|0
1647368470000|2022-03-15 18:21:10|2076.25|2074.75|2076.26|2074.76|2076.53|2075.03|2076.25|2074.75|0
1647368480000|2022-03-15 18:21:20|2076.25|2074.75|2076|2074.5|2076.27|2074.77|2075.99|2074.49|0
1647368490000|2022-03-15 18:21:30|2076.01|2074.51|2076.34|2074.84|2076.34|2074.84|2075.77|2074.27|0
1647368500000|2022-03-15 18:21:40|2076.2|2074.7|2076.07|2074.57|2076.48|2074.98|2075.8|2074.3|0
1647368510000|2022-03-15 18:21:50|2076.2|2074.7|2076.06|2074.56|2076.34|2074.84|2076.06|2074.56|0
1647368520000|2022-03-15 18:22:00|2076.07|2074.57|2076.35|2074.85|2076.35|2074.85|2076.06|2074.56|0
1647368530000|2022-03-15 18:22:10|2076.34|2074.84|2075.78|2074.28|2076.35|2074.85|2075.78|2074.28|0
1647368540000|2022-03-15 18:22:20|2075.64|2074.14|2075.79|2074.29|2075.79|2074.29|2075.5|2074|0
1647368550000|2022-03-15 18:22:30|2075.78|2074.28|2075.5|2074|2075.79|2074.29|2075.5|2074|0
1647368560000|2022-03-15 18:22:40|2075.49|2073.99|2075.51|2074.01|2075.51|2074.01|2075.49|2073.99|0
1647368570000|2022-03-15 18:22:50|2075.52|2074.02|2075.91|2074.41|2075.91|2074.41|2074.94|2073.44|0
1647368580000|2022-03-15 18:23:00|2075.78|2074.28|2075.35|2073.85|2076.04|2074.54|2075.21|2073.71|0
1647368590000|2022-03-15 18:23:10|2075.34|2073.84|2075.24|2073.74|2075.5|2074|2075.2|2073.7|0
1647368600000|2022-03-15 18:23:20|2075.23|2073.73|2075.8|2074.3|2076.08|2074.58|2075.23|2073.73|0
1647368610000|2022-03-15 18:23:30|2075.93|2074.43|2076.08|2074.58|2076.22|2074.72|2075.8|2074.3|0
1647368620000|2022-03-15 18:23:40|2076.07|2074.57|2076.6|2075.1|2076.61|2075.11|2076.06|2074.56|0
1647368630000|2022-03-15 18:23:50|2076.34|2074.84|2077.42|2075.92|2077.56|2076.06|2076.33|2074.83|0
1647368640000|2022-03-15 18:24:00|2077.45|2075.95|2078|2076.5|2078|2076.5|2077.45|2075.95|0
1647368650000|2022-03-15 18:24:10|2077.73|2076.23|2077.87|2076.37|2078.41|2076.91|2077.6|2076.1|0
1647368660000|2022-03-15 18:24:20|2078|2076.5|2077.19|2075.69|2078|2076.5|2077.19|2075.69|0
1647368670000|2022-03-15 18:24:30|2077.46|2075.96|2077.47|2075.97|2077.75|2076.25|2077.33|2075.83|0
1647368680000|2022-03-15 18:24:40|2077.45|2075.95|2077.3|2075.8|2077.73|2076.23|2077.17|2075.67|0
1647368690000|2022-03-15 18:24:50|2077.44|2075.94|2077.85|2076.35|2077.99|2076.49|2077.44|2075.94|0
1647368700000|2022-03-15 18:25:00|2077.84|2076.34|2077.99|2076.49|2078.26|2076.76|2077.71|2076.21|0
1647368710000|2022-03-15 18:25:10|2077.98|2076.48|2077.44|2075.94|2077.98|2076.48|2077.3|2075.8|0
1647368720000|2022-03-15 18:25:20|2077.43|2075.93|2077.44|2075.94|2077.58|2076.08|2077.43|2075.93|0
1647368730000|2022-03-15 18:25:30|2077.43|2075.93|2077.57|2076.07|2077.71|2076.21|2077.16|2075.66|0
1647368740000|2022-03-15 18:25:40|2077.58|2076.08|2077.99|2076.49|2078.13|2076.63|2077.57|2076.07|0
1647368750000|2022-03-15 18:25:50|2077.72|2076.22|2078.29|2076.79|2078.56|2077.06|2077.72|2076.22|0
1647368760000|2022-03-15 18:26:00|2078.42|2076.92|2078.7|2077.2|2078.85|2077.35|2078.42|2076.92|0
1647368770000|2022-03-15 18:26:10|2078.84|2077.34|2079.39|2077.89|2079.54|2078.04|2078.71|2077.21|0
1647368780000|2022-03-15 18:26:20|2079.4|2077.9|2078.99|2077.49|2079.41|2077.91|2078.85|2077.35|0
1647368790000|2022-03-15 18:26:30|2079.13|2077.63|2079.13|2077.63|2079.13|2077.63|2078.99|2077.49|0
1647368800000|2022-03-15 18:26:40|2079.12|2077.62|2078.86|2077.36|2079.12|2077.62|2078.85|2077.35|0
1647368810000|2022-03-15 18:26:50|2078.85|2077.35|2079.13|2077.63|2079.13|2077.63|2078.85|2077.35|0
1647368820000|2022-03-15 18:27:00|2079.14|2077.64|2079.14|2077.64|2079.14|2077.64|2079.13|2077.63|0
1647368830000|2022-03-15 18:27:10|2079.13|2077.63|2079.15|2077.65|2079.15|2077.65|2079.13|2077.63|0
1647368840000|2022-03-15 18:27:20|2079.14|2077.64|2078.18|2076.68|2079.14|2077.64|2078.04|2076.54|0
1647368850000|2022-03-15 18:27:30|2078.05|2076.55|2078.04|2076.54|2078.05|2076.55|2078.04|2076.54|0
1647368860000|2022-03-15 18:27:40|2078.31|2076.81|2078.18|2076.68|2078.32|2076.82|2078.04|2076.54|0
1647368870000|2022-03-15 18:27:50|2078.17|2076.67|2077.23|2075.73|2078.18|2076.68|2076.95|2075.45|0
1647368880000|2022-03-15 18:28:00|2077.36|2075.86|2076.95|2075.45|2077.36|2075.86|2076.67|2075.17|0
1647368890000|2022-03-15 18:28:10|2076.96|2075.46|2076.95|2075.45|2077.09|2075.59|2076.81|2075.31|0
1647368900000|2022-03-15 18:28:20|2077.22|2075.72|2076.97|2075.47|2077.81|2076.31|2076.96|2075.46|0
1647368910000|2022-03-15 18:28:30|2076.96|2075.46|2077.52|2076.02|2077.52|2076.02|2076.96|2075.46|0
1647368920000|2022-03-15 18:28:40|2077.53|2076.03|2077.26|2075.76|2077.8|2076.3|2077.26|2075.76|0
1647368930000|2022-03-15 18:28:50|2077.39|2075.89|2077.4|2075.9|2077.53|2076.03|2077.25|2075.75|0
1647368940000|2022-03-15 18:29:00|2077.26|2075.76|2077.39|2075.89|2077.39|2075.89|2076.97|2075.47|0
1647368950000|2022-03-15 18:29:10|2077.52|2076.02|2076.97|2075.47|2077.52|2076.02|2076.97|2075.47|0
1647368960000|2022-03-15 18:29:20|2077.11|2075.61|2076.99|2075.49|2077.25|2075.75|2076.83|2075.33|0
1647368970000|2022-03-15 18:29:30|2076.98|2075.48|2076.97|2075.47|2076.99|2075.49|2076.84|2075.34|0
1647368980000|2022-03-15 18:29:40|2076.96|2075.46|2076.97|2075.47|2076.97|2075.47|2076.7|2075.2|0
1647368990000|2022-03-15 18:29:50|2076.84|2075.34|2076.7|2075.2|2076.84|2075.34|2076.7|2075.2|0
1647369000000|2022-03-15 18:30:00|2076.83|2075.33|2076.69|2075.19|2076.96|2075.46|2076.41|2074.91|0
1647369010000|2022-03-15 18:30:10|2076.68|2075.18|2076.54|2075.04|2076.69|2075.19|2076.4|2074.9|0
1647369020000|2022-03-15 18:30:20|2076.53|2075.03|2075.83|2074.33|2076.54|2075.04|2075.56|2074.06|0
1647369030000|2022-03-15 18:30:30|2075.82|2074.32|2075.82|2074.32|2075.96|2074.46|2075.55|2074.05|0
1647369040000|2022-03-15 18:30:40|2075.96|2074.46|2076.37|2074.87|2076.37|2074.87|2075.96|2074.46|0
1647369050000|2022-03-15 18:30:50|2076.36|2074.86|2076.37|2074.87|2076.37|2074.87|2076.1|2074.6|0
1647369060000|2022-03-15 18:31:00|2076.35|2074.85|2076.07|2074.57|2076.35|2074.85|2075.81|2074.31|0
1647369070000|2022-03-15 18:31:10|2076.08|2074.58|2076.36|2074.86|2076.5|2075|2076.08|2074.58|0
1647369080000|2022-03-15 18:31:20|2076.35|2074.85|2076.08|2074.58|2076.49|2074.99|2076.08|2074.58|0
1647369090000|2022-03-15 18:31:30|2076.22|2074.72|2076.62|2075.12|2076.62|2075.12|2076.22|2074.72|0
1647369100000|2022-03-15 18:31:40|2076.75|2075.25|2076.9|2075.4|2076.9|2075.4|2076.62|2075.12|0
1647369110000|2022-03-15 18:31:50|2076.76|2075.26|2076.91|2075.41|2076.91|2075.41|2076.62|2075.12|0
1647369120000|2022-03-15 18:32:00|2076.92|2075.42|2078.04|2076.54|2078.04|2076.54|2076.92|2075.42|0
1647369130000|2022-03-15 18:32:10|2078.05|2076.55|2078.34|2076.84|2078.62|2077.12|2077.78|2076.28|0
1647369140000|2022-03-15 18:32:20|2078.33|2076.83|2078.33|2076.83|2078.34|2076.84|2078.05|2076.55|0
1647369150000|2022-03-15 18:32:30|2078.34|2076.84|2077.52|2076.02|2078.34|2076.84|2077.38|2075.88|0
1647369160000|2022-03-15 18:32:40|2077.5|2076|2078.05|2076.55|2078.06|2076.56|2077.24|2075.74|0
1647369170000|2022-03-15 18:32:50|2077.79|2076.29|2077.77|2076.27|2078.06|2076.56|2077.77|2076.27|0
1647369180000|2022-03-15 18:33:00|2077.64|2076.14|2078.08|2076.58|2078.49|2076.99|2077.64|2076.14|0
1647369190000|2022-03-15 18:33:10|2078.07|2076.57|2078.08|2076.58|2078.22|2076.72|2077.93|2076.43|0
1647369200000|2022-03-15 18:33:20|2078.21|2076.71|2078.22|2076.72|2078.36|2076.86|2078.08|2076.58|0
1647369210000|2022-03-15 18:33:30|2078.08|2076.58|2078.1|2076.6|2078.63|2077.13|2078.08|2076.58|0
1647369220000|2022-03-15 18:33:40|2078.09|2076.59|2078.1|2076.6|2078.37|2076.87|2078.09|2076.59|0
1647369230000|2022-03-15 18:33:50|2077.96|2076.46|2078.37|2076.87|2078.37|2076.87|2077.96|2076.46|0
1647369240000|2022-03-15 18:34:00|2078.23|2076.73|2078.38|2076.88|2078.51|2077.01|2078.23|2076.73|0
1647369250000|2022-03-15 18:34:10|2078.39|2076.89|2078.41|2076.91|2078.41|2076.91|2078.39|2076.89|0
1647369260000|2022-03-15 18:34:20|2078.4|2076.9|2078.97|2077.47|2079.25|2077.75|2078.4|2076.9|0
1647369270000|2022-03-15 18:34:30|2078.96|2077.46|2080.07|2078.57|2080.07|2078.57|2078.96|2077.46|0
1647369280000|2022-03-15 18:34:40|2080.06|2078.56|2080.62|2079.12|2080.76|2079.26|2079.79|2078.29|0
1647369290000|2022-03-15 18:34:50|2080.75|2079.25|2080.05|2078.55|2081.17|2079.67|2080.05|2078.55|0
1647369300000|2022-03-15 18:35:00|2079.91|2078.41|2080.05|2078.55|2080.32|2078.82|2079.91|2078.41|0
1647369310000|2022-03-15 18:35:10|2080.18|2078.68|2081.16|2079.66|2081.16|2079.66|2080.04|2078.54|0
1647369320000|2022-03-15 18:35:20|2081.02|2079.52|2080.61|2079.11|2081.02|2079.52|2080.59|2079.09|0
1647369330000|2022-03-15 18:35:30|2080.88|2079.38|2080.59|2079.09|2081|2079.5|2080.59|2079.09|0
1647369340000|2022-03-15 18:35:40|2080.6|2079.1|2080.59|2079.09|2080.87|2079.37|2080.59|2079.09|0
1647369350000|2022-03-15 18:35:50|2080.32|2078.82|2080.59|2079.09|2080.72|2079.22|2080.18|2078.68|0
1647369360000|2022-03-15 18:36:00|2080.58|2079.08|2080.16|2078.66|2080.58|2079.08|2079.75|2078.25|0
1647369370000|2022-03-15 18:36:10|2080.29|2078.79|2080.15|2078.65|2080.3|2078.8|2079.74|2078.24|0
1647369380000|2022-03-15 18:36:20|2080.29|2078.79|2080.02|2078.52|2080.3|2078.8|2079.61|2078.11|0
1647369390000|2022-03-15 18:36:30|2079.89|2078.39|2080.02|2078.52|2080.02|2078.52|2079.74|2078.24|0
1647369400000|2022-03-15 18:36:40|2080.03|2078.53|2080.31|2078.81|2080.31|2078.81|2080.02|2078.52|0
1647369410000|2022-03-15 18:36:50|2080.32|2078.82|2080.44|2078.94|2080.59|2079.09|2080.32|2078.82|0
1647369420000|2022-03-15 18:37:00|2080.43|2078.93|2080.44|2078.94|2080.58|2079.08|2080.03|2078.53|0
1647369430000|2022-03-15 18:37:10|2080.57|2079.07|2080.16|2078.66|2080.57|2079.07|2080.16|2078.66|0
1647369440000|2022-03-15 18:37:20|2080.03|2078.53|2080.43|2078.93|2080.43|2078.93|2080.01|2078.51|0
1647369450000|2022-03-15 18:37:30|2080.56|2079.06|2080.3|2078.8|2080.58|2079.08|2080.3|2078.8|0
1647369460000|2022-03-15 18:37:40|2080.29|2078.79|2080.01|2078.51|2080.29|2078.79|2079.74|2078.24|0
1647369470000|2022-03-15 18:37:50|2080.02|2078.52|2079.74|2078.24|2080.02|2078.52|2079.73|2078.23|0
1647369480000|2022-03-15 18:38:00|2079.87|2078.37|2079.73|2078.23|2080.01|2078.51|2079.73|2078.23|0
1647369490000|2022-03-15 18:38:10|2079.72|2078.22|2079.44|2077.94|2079.72|2078.22|2079.03|2077.53|0
1647369500000|2022-03-15 18:38:20|2079.31|2077.81|2079.58|2078.08|2079.58|2078.08|2079.3|2077.8|0
1647369510000|2022-03-15 18:38:30|2079.44|2077.94|2079.3|2077.8|2079.58|2078.08|2079.17|2077.67|0
1647369520000|2022-03-15 18:38:40|2079.44|2077.94|2080|2078.5|2080.41|2078.91|2079.43|2077.93|0
1647369530000|2022-03-15 18:38:50|2080.13|2078.63|2079.99|2078.49|2080.13|2078.63|2079.71|2078.21|0
1647369540000|2022-03-15 18:39:00|2079.98|2078.48|2080.14|2078.64|2080.28|2078.78|2079.85|2078.35|0
1647369550000|2022-03-15 18:39:10|2080|2078.5|2080.43|2078.93|2080.57|2079.07|2080|2078.5|0
1647369560000|2022-03-15 18:39:20|2080.56|2079.06|2080.15|2078.65|2080.56|2079.06|2080.15|2078.65|0
1647369570000|2022-03-15 18:39:30|2080.28|2078.78|2080.36|2078.86|2080.36|2078.86|2079.95|2078.45|0
1647369580000|2022-03-15 18:39:40|2080.35|2078.85|2080.51|2079.01|2080.51|2079.01|2080.22|2078.72|0
1647369590000|2022-03-15 18:39:50|2080.5|2079|2080.38|2078.88|2080.51|2079.01|2080.37|2078.87|0
1647369600000|2022-03-15 18:40:00|2080.51|2079.01|2080.1|2078.6|2080.52|2079.02|2080.09|2078.59|0
1647369610000|2022-03-15 18:40:10|2080.23|2078.73|2081.09|2079.59|2081.09|2079.59|2080.23|2078.73|0
1647369620000|2022-03-15 18:40:20|2081.1|2079.6|2081.23|2079.73|2081.49|2079.99|2081.08|2079.58|0
1647369630000|2022-03-15 18:40:30|2081.22|2079.72|2081.08|2079.58|2081.22|2079.72|2080.94|2079.44|0
1647369640000|2022-03-15 18:40:40|2081.09|2079.59|2081.36|2079.86|2081.36|2079.86|2081.08|2079.58|0
1647369650000|2022-03-15 18:40:50|2081.35|2079.85|2081.36|2079.86|2081.37|2079.87|2081.22|2079.72|0
1647369660000|2022-03-15 18:41:00|2081.37|2079.87|2082.2|2080.7|2082.2|2080.7|2081.37|2079.87|0
1647369670000|2022-03-15 18:41:10|2082.21|2080.71|2082.47|2080.97|2082.5|2081|2081.94|2080.44|0
1647369680000|2022-03-15 18:41:20|2082.48|2080.98|2082.89|2081.39|2083.03|2081.53|2082.48|2080.98|0
1647369690000|2022-03-15 18:41:30|2082.76|2081.26|2083.03|2081.53|2083.03|2081.53|2082.75|2081.25|0
1647369700000|2022-03-15 18:41:40|2083.02|2081.52|2082.75|2081.25|2083.02|2081.52|2082.49|2080.99|0
1647369710000|2022-03-15 18:41:50|2082.48|2080.98|2082.46|2080.96|2082.75|2081.25|2082.33|2080.83|0
1647369720000|2022-03-15 18:42:00|2082.6|2081.1|2083.04|2081.54|2083.31|2081.81|2082.6|2081.1|0
1647369730000|2022-03-15 18:42:10|2083.31|2081.81|2083.03|2081.53|2083.31|2081.81|2083.03|2081.53|0
1647369740000|2022-03-15 18:42:20|2083.02|2081.52|2082.2|2080.7|2083.02|2081.52|2082.2|2080.7|0
1647369750000|2022-03-15 18:42:30|2082.07|2080.57|2082.21|2080.71|2082.47|2080.97|2082.07|2080.57|0
1647369760000|2022-03-15 18:42:40|2082.34|2080.84|2082.2|2080.7|2082.34|2080.84|2082.2|2080.7|0
1647369770000|2022-03-15 18:42:50|2082.21|2080.71|2082.2|2080.7|2082.49|2080.99|2082.2|2080.7|0
1647369780000|2022-03-15 18:43:00|2082.21|2080.71|2082.05|2080.55|2082.6|2081.1|2082.05|2080.55|0
1647369790000|2022-03-15 18:43:10|2082.19|2080.69|2081.5|2080|2082.19|2080.69|2081.5|2080|0
1647369800000|2022-03-15 18:43:20|2081.64|2080.14|2081.22|2079.72|2081.78|2080.28|2081.22|2079.72|0
1647369810000|2022-03-15 18:43:30|2081.09|2079.59|2081.36|2079.86|2081.64|2080.14|2081.09|2079.59|0
1647369820000|2022-03-15 18:43:40|2081.09|2079.59|2081.64|2080.14|2081.64|2080.14|2081.09|2079.59|0
1647369830000|2022-03-15 18:43:50|2081.51|2080.01|2082.06|2080.56|2082.06|2080.56|2081.51|2080.01|0
1647369840000|2022-03-15 18:44:00|2082.07|2080.57|2081.64|2080.14|2082.47|2080.97|2081.5|2080|0
1647369850000|2022-03-15 18:44:10|2081.65|2080.15|2082.2|2080.7|2082.34|2080.84|2081.65|2080.15|0
1647369860000|2022-03-15 18:44:20|2082.19|2080.69|2082.2|2080.7|2082.34|2080.84|2082.19|2080.69|0
1647369870000|2022-03-15 18:44:30|2082.19|2080.69|2082.2|2080.7|2082.33|2080.83|2081.92|2080.42|0
1647369880000|2022-03-15 18:44:40|2082.19|2080.69|2082.2|2080.7|2082.48|2080.98|2082.19|2080.69|0
1647369890000|2022-03-15 18:44:50|2082.34|2080.84|2082.48|2080.98|2082.48|2080.98|2082.34|2080.84|0
1647369900000|2022-03-15 18:45:00|2082.75|2081.25|2083.7|2082.2|2083.84|2082.34|2082.74|2081.24|0
1647369910000|2022-03-15 18:45:10|2083.57|2082.07|2085.51|2084.01|2086.18|2084.68|2083.56|2082.06|0
1647369920000|2022-03-15 18:45:20|2085.5|2084|2085.76|2084.26|2086.04|2084.54|2084.95|2083.45|0
1647369930000|2022-03-15 18:45:30|2085.77|2084.27|2087.25|2085.75|2087.25|2085.75|2085.77|2084.27|0
1647369940000|2022-03-15 18:45:40|2087.12|2085.62|2086.86|2085.36|2087.41|2085.91|2086.86|2085.36|0
1647369950000|2022-03-15 18:45:50|2086.99|2085.49|2087.68|2086.18|2087.97|2086.47|2086.86|2085.36|0
1647369960000|2022-03-15 18:46:00|2087.54|2086.04|2087.95|2086.45|2087.96|2086.46|2087.54|2086.04|0
1647369970000|2022-03-15 18:46:10|2087.94|2086.44|2087.68|2086.18|2088.23|2086.73|2087.68|2086.18|0
1647369980000|2022-03-15 18:46:20|2087.41|2085.91|2088.1|2086.6|2088.37|2086.87|2087.41|2085.91|0
1647369990000|2022-03-15 18:46:30|2087.97|2086.47|2088.09|2086.59|2088.09|2086.59|2087.68|2086.18|0
1647370000000|2022-03-15 18:46:40|2087.96|2086.46|2087.68|2086.18|2088.22|2086.72|2087.41|2085.91|0
1647370010000|2022-03-15 18:46:50|2087.42|2085.92|2086.87|2085.37|2087.42|2085.92|2086.87|2085.37|0
1647370020000|2022-03-15 18:47:00|2086.86|2085.36|2088.21|2086.71|2088.21|2086.71|2086.6|2085.1|0
1647370030000|2022-03-15 18:47:10|2088.08|2086.58|2088.09|2086.59|2088.35|2086.85|2087.54|2086.04|0
1647370040000|2022-03-15 18:47:20|2088.23|2086.73|2087.82|2086.32|2088.23|2086.73|2087.82|2086.32|0
1647370050000|2022-03-15 18:47:30|2087.96|2086.46|2087.54|2086.04|2088.09|2086.59|2087.53|2086.03|0
1647370060000|2022-03-15 18:47:40|2087.67|2086.17|2087.4|2085.9|2087.67|2086.17|2087.39|2085.89|0
1647370070000|2022-03-15 18:47:50|2087.41|2085.91|2088.48|2086.98|2088.48|2086.98|2087.41|2085.91|0
1647370080000|2022-03-15 18:48:00|2088.34|2086.84|2088.22|2086.72|2088.35|2086.85|2087.8|2086.3|0
1647370090000|2022-03-15 18:48:10|2088.35|2086.85|2088.76|2087.26|2088.76|2087.26|2087.67|2086.17|0
1647370100000|2022-03-15 18:48:20|2088.63|2087.13|2088.76|2087.26|2088.77|2087.27|2088.63|2087.13|0
1647370110000|2022-03-15 18:48:30|2088.75|2087.25|2088.61|2087.11|2088.76|2087.26|2088.48|2086.98|0
1647370120000|2022-03-15 18:48:40|2088.48|2086.98|2088.75|2087.25|2088.75|2087.25|2088.48|2086.98|0
1647370130000|2022-03-15 18:48:50|2088.76|2087.26|2088.87|2087.37|2089.29|2087.79|2088.74|2087.24|0
1647370140000|2022-03-15 18:49:00|2088.74|2087.24|2088.6|2087.1|2089.29|2087.79|2088.59|2087.09|0
1647370150000|2022-03-15 18:49:10|2088.73|2087.23|2089|2087.5|2089.41|2087.91|2088.73|2087.23|0
1647370160000|2022-03-15 18:49:20|2089.13|2087.63|2088.87|2087.37|2089.28|2087.78|2088.87|2087.37|0
1647370170000|2022-03-15 18:49:30|2089.01|2087.51|2089.41|2087.91|2089.7|2088.2|2089.01|2087.51|0
1647370180000|2022-03-15 18:49:40|2089.42|2087.92|2089.96|2088.46|2090.1|2088.6|2089.41|2087.91|0
1647370190000|2022-03-15 18:49:50|2090.09|2088.59|2089.85|2088.35|2090.11|2088.61|2089.83|2088.33|0
1647370200000|2022-03-15 18:50:00|2089.86|2088.36|2090.71|2089.21|2090.71|2089.21|2089.73|2088.23|0
1647370210000|2022-03-15 18:50:10|2090.45|2088.95|2090.99|2089.49|2091.26|2089.76|2090.43|2088.93|0
1647370220000|2022-03-15 18:50:20|2091.13|2089.63|2091.12|2089.62|2091.26|2089.76|2090.98|2089.48|0
1647370230000|2022-03-15 18:50:30|2091.13|2089.63|2090.29|2088.79|2091.13|2089.63|2090.29|2088.79|0
1647370240000|2022-03-15 18:50:40|2090.43|2088.93|2090.57|2089.07|2090.71|2089.21|2090.15|2088.65|0
1647370250000|2022-03-15 18:50:50|2090.58|2089.08|2090.98|2089.48|2091.11|2089.61|2090.58|2089.08|0
1647370260000|2022-03-15 18:51:00|2090.97|2089.47|2090.3|2088.8|2090.98|2089.48|2090.3|2088.8|0
1647370270000|2022-03-15 18:51:10|2090.44|2088.94|2090.58|2089.08|2090.84|2089.34|2090.44|2088.94|0
1647370280000|2022-03-15 18:51:20|2090.71|2089.21|2090.43|2088.93|2090.71|2089.21|2090.3|2088.8|0
1647370290000|2022-03-15 18:51:30|2090.44|2088.94|2090.84|2089.34|2090.84|2089.34|2090.43|2088.93|0
1647370300000|2022-03-15 18:51:40|2090.71|2089.21|2090.43|2088.93|2090.71|2089.21|2090.43|2088.93|0
1647370310000|2022-03-15 18:51:50|2090.44|2088.94|2091.12|2089.62|2091.26|2089.76|2090.44|2088.94|0
1647370320000|2022-03-15 18:52:00|2091.25|2089.75|2091.54|2090.04|2091.67|2090.17|2091.12|2089.62|0
1647370330000|2022-03-15 18:52:10|2091.53|2090.03|2091.81|2090.31|2091.81|2090.31|2091.53|2090.03|0
1647370340000|2022-03-15 18:52:20|2091.67|2090.17|2090.97|2089.47|2091.67|2090.17|2090.97|2089.47|0
1647370350000|2022-03-15 18:52:30|2090.84|2089.34|2089.75|2088.25|2090.99|2089.49|2089.75|2088.25|0
1647370360000|2022-03-15 18:52:40|2089.62|2088.12|2089.35|2087.85|2089.62|2088.12|2089.34|2087.84|0
1647370370000|2022-03-15 18:52:50|2088.42|2086.92|2088.28|2086.78|2088.82|2087.32|2088.27|2086.77|0
1647370380000|2022-03-15 18:53:00|2088.25|2086.75|2088.38|2086.88|2088.38|2086.88|2087.98|2086.48|0
1647370390000|2022-03-15 18:53:10|2088.52|2087.02|2088.25|2086.75|2088.53|2087.03|2088.25|2086.75|0
1647370400000|2022-03-15 18:53:20|2088.38|2086.88|2087.98|2086.48|2088.79|2087.29|2087.98|2086.48|0
1647370410000|2022-03-15 18:53:30|2087.71|2086.21|2087.71|2086.21|2088.11|2086.61|2087.7|2086.2|0
1647370420000|2022-03-15 18:53:40|2087.98|2086.48|2087.84|2086.34|2087.98|2086.48|2087.71|2086.21|0
1647370430000|2022-03-15 18:53:50|2087.71|2086.21|2088.67|2087.17|2088.81|2087.31|2087.71|2086.21|0
1647370440000|2022-03-15 18:54:00|2088.68|2087.18|2088.95|2087.45|2089.09|2087.59|2088.26|2086.76|0
1647370450000|2022-03-15 18:54:10|2088.82|2087.32|2088.55|2087.05|2089.09|2087.59|2088.55|2087.05|0
1647370460000|2022-03-15 18:54:20|2088.54|2087.04|2087.73|2086.23|2088.54|2087.04|2087.2|2085.7|0
1647370470000|2022-03-15 18:54:30|2087.74|2086.24|2087.34|2085.84|2087.74|2086.24|2087.33|2085.83|0
1647370480000|2022-03-15 18:54:40|2087.87|2086.37|2088.41|2086.91|2088.68|2087.18|2087.87|2086.37|0
1647370490000|2022-03-15 18:54:50|2088.27|2086.77|2088.01|2086.51|2088.96|2087.46|2088.01|2086.51|0
1647370500000|2022-03-15 18:55:00|2088.02|2086.52|2088.3|2086.8|2088.3|2086.8|2087.89|2086.39|0
1647370510000|2022-03-15 18:55:10|2088.43|2086.93|2088.16|2086.66|2088.57|2087.07|2087.89|2086.39|0
1647370520000|2022-03-15 18:55:20|2088.15|2086.65|2088.15|2086.65|2088.3|2086.8|2088.01|2086.51|0
1647370530000|2022-03-15 18:55:30|2088.01|2086.51|2088.57|2087.07|2088.84|2087.34|2088.01|2086.51|0
1647370540000|2022-03-15 18:55:40|2088.7|2087.2|2088.56|2087.06|2088.7|2087.2|2088.14|2086.64|0
1647370550000|2022-03-15 18:55:50|2088.69|2087.19|2088.68|2087.18|2088.83|2087.33|2088.42|2086.92|0
1647370560000|2022-03-15 18:56:00|2088.81|2087.31|2090.57|2089.07|2090.71|2089.21|2088.81|2087.31|0
1647370570000|2022-03-15 18:56:10|2090.58|2089.08|2091.51|2090.01|2091.52|2090.02|2090.44|2088.94|0
1647370580000|2022-03-15 18:56:20|2091.52|2090.02|2091.49|2089.99|2091.78|2090.28|2091.36|2089.86|0
1647370590000|2022-03-15 18:56:30|2091.48|2089.98|2091.2|2089.7|2091.48|2089.98|2091.19|2089.69|0
1647370600000|2022-03-15 18:56:40|2091.21|2089.71|2091.19|2089.69|2091.47|2089.97|2091.19|2089.69|0
1647370610000|2022-03-15 18:56:50|2091.2|2089.7|2091.19|2089.69|2091.34|2089.84|2091.19|2089.69|0
1647370620000|2022-03-15 18:57:00|2091.05|2089.55|2091.18|2089.68|2091.19|2089.69|2091.05|2089.55|0
1647370630000|2022-03-15 18:57:10|2091.05|2089.55|2091.05|2089.55|2091.19|2089.69|2091.04|2089.54|0
1647370640000|2022-03-15 18:57:20|2091.19|2089.69|2091.19|2089.69|2091.2|2089.7|2090.92|2089.42|0
1647370650000|2022-03-15 18:57:30|2091.06|2089.56|2090.92|2089.42|2091.19|2089.69|2090.92|2089.42|0
1647370660000|2022-03-15 18:57:40|2090.91|2089.41|2090.92|2089.42|2090.92|2089.42|2090.9|2089.4|0
1647370670000|2022-03-15 18:57:50|2091.05|2089.55|2090.91|2089.41|2091.05|2089.55|2090.91|2089.41|0
1647370680000|2022-03-15 18:58:00|2090.92|2089.42|2091.48|2089.98|2091.48|2089.98|2090.92|2089.42|0
1647370690000|2022-03-15 18:58:10|2091.34|2089.84|2092.02|2090.52|2092.02|2090.52|2091.34|2089.84|0
1647370700000|2022-03-15 18:58:20|2091.89|2090.39|2092.01|2090.51|2092.15|2090.65|2091.75|2090.25|0
1647370710000|2022-03-15 18:58:30|2092.02|2090.52|2092|2090.5|2092.03|2090.53|2091.47|2089.97|0
1647370720000|2022-03-15 18:58:40|2092.01|2090.51|2092.27|2090.77|2092.27|2090.77|2092|2090.5|0
1647370730000|2022-03-15 18:58:50|2092.14|2090.64|2093.08|2091.58|2093.08|2091.58|2092.14|2090.64|0
1647370740000|2022-03-15 18:59:00|2093.1|2091.6|2093.41|2091.91|2093.7|2092.2|2092.83|2091.33|0
1647370750000|2022-03-15 18:59:10|2093.42|2091.92|2093.73|2092.23|2094.11|2092.61|2093.28|2091.78|0
1647370760000|2022-03-15 18:59:20|2094|2092.5|2094.28|2092.78|2094.29|2092.79|2093.72|2092.22|0
1647370770000|2022-03-15 18:59:30|2094.41|2092.91|2093.88|2092.38|2094.41|2092.91|2093.74|2092.24|0
1647370780000|2022-03-15 18:59:40|2094.01|2092.51|2094.15|2092.65|2094.3|2092.8|2094.01|2092.51|0
1647370790000|2022-03-15 18:59:50|2094.29|2092.79|2093.33|2091.83|2094.29|2092.79|2093.33|2091.83|0
1647370800000|2022-03-15 19:00:00|2093.2|2091.7|2092.24|2090.74|2093.2|2091.7|2092.24|2090.74|0
1647370810000|2022-03-15 19:00:10|2092.38|2090.88|2092.11|2090.61|2092.38|2090.88|2091.97|2090.47|0
1647370820000|2022-03-15 19:00:20|2092.1|2090.6|2092.09|2090.59|2092.1|2090.6|2091.68|2090.18|0
1647370830000|2022-03-15 19:00:30|2091.95|2090.45|2091.96|2090.46|2092.37|2090.87|2091.95|2090.45|0
1647370840000|2022-03-15 19:00:40|2091.83|2090.33|2091.03|2089.53|2091.97|2090.47|2091.03|2089.53|0
1647370850000|2022-03-15 19:00:50|2090.76|2089.26|2090.77|2089.27|2090.77|2089.27|2089.95|2088.45|0
1647370860000|2022-03-15 19:01:00|2090.9|2089.4|2090.62|2089.12|2091.05|2089.55|2090.62|2089.12|0
1647370870000|2022-03-15 19:01:10|2090.76|2089.26|2091.08|2089.58|2091.22|2089.72|2090.62|2089.12|0
1647370880000|2022-03-15 19:01:20|2091.21|2089.71|2091.76|2090.26|2091.76|2090.26|2090.93|2089.43|0
1647370890000|2022-03-15 19:01:30|2091.77|2090.27|2091.8|2090.3|2092.47|2090.97|2091.76|2090.26|0
1647370900000|2022-03-15 19:01:40|2091.79|2090.29|2091.81|2090.31|2092.08|2090.58|2091.79|2090.29|0
1647370910000|2022-03-15 19:01:50|2091.94|2090.44|2091.83|2090.33|2092.36|2090.86|2091.82|2090.32|0
1647370920000|2022-03-15 19:02:00|2091.96|2090.46|2092.37|2090.87|2092.66|2091.16|2091.55|2090.05|0
1647370930000|2022-03-15 19:02:10|2092.11|2090.61|2092.12|2090.62|2092.66|2091.16|2092.11|2090.61|0
1647370940000|2022-03-15 19:02:20|2092.11|2090.61|2091.56|2090.06|2092.11|2090.61|2091.55|2090.05|0
1647370950000|2022-03-15 19:02:30|2091.55|2090.05|2092.24|2090.74|2092.37|2090.87|2091.55|2090.05|0
1647370960000|2022-03-15 19:02:40|2092.37|2090.87|2091.84|2090.34|2092.52|2091.02|2091.83|2090.33|0
1647370970000|2022-03-15 19:02:50|2091.83|2090.33|2091.55|2090.05|2091.84|2090.34|2091.55|2090.05|0
1647370980000|2022-03-15 19:03:00|2091.28|2089.78|2091.01|2089.51|2091.29|2089.79|2091.01|2089.51|0
1647370990000|2022-03-15 19:03:10|2091.14|2089.64|2091.14|2089.64|2091.29|2089.79|2091.01|2089.51|0
1647371000000|2022-03-15 19:03:20|2091.01|2089.51|2091.14|2089.64|2091.28|2089.78|2090.86|2089.36|0
1647371010000|2022-03-15 19:03:30|2091.01|2089.51|2091.15|2089.65|2091.29|2089.79|2090.86|2089.36|0
1647371020000|2022-03-15 19:03:40|2091.01|2089.51|2090.88|2089.38|2091.29|2089.79|2090.88|2089.38|0
1647371030000|2022-03-15 19:03:50|2090.74|2089.24|2090.45|2088.95|2090.74|2089.24|2090.45|2088.95|0
1647371040000|2022-03-15 19:04:00|2090.44|2088.94|2090.45|2088.95|2091.12|2089.62|2090.44|2088.94|0
1647371050000|2022-03-15 19:04:10|2090.59|2089.09|2090.45|2088.95|2090.72|2089.22|2090.45|2088.95|0
1647371060000|2022-03-15 19:04:20|2090.46|2088.96|2090.72|2089.22|2090.73|2089.23|2090.45|2088.95|0
1647371070000|2022-03-15 19:04:30|2090.59|2089.09|2090.86|2089.36|2091.26|2089.76|2090.58|2089.08|0
1647371080000|2022-03-15 19:04:40|2090.85|2089.35|2090.87|2089.37|2091.01|2089.51|2090.72|2089.22|0
1647371090000|2022-03-15 19:04:50|2090.88|2089.38|2090.59|2089.09|2091|2089.5|2090.45|2088.95|0
1647371100000|2022-03-15 19:05:00|2090.45|2088.95|2091.12|2089.62|2091.12|2089.62|2090.44|2088.94|0
1647371110000|2022-03-15 19:05:10|2090.98|2089.48|2090.85|2089.35|2091.12|2089.62|2090.71|2089.21|0
1647371120000|2022-03-15 19:05:20|2090.98|2089.48|2090.88|2089.38|2091.01|2089.51|2090.87|2089.37|0
1647371130000|2022-03-15 19:05:30|2091.01|2089.51|2090.49|2088.99|2091.03|2089.53|2090.49|2088.99|0
1647371140000|2022-03-15 19:05:40|2090.48|2088.98|2090.49|2088.99|2090.49|2088.99|2090.21|2088.71|0
1647371150000|2022-03-15 19:05:50|2090.63|2089.13|2090.63|2089.13|2090.63|2089.13|2090.22|2088.72|0
1647371160000|2022-03-15 19:06:00|2090.5|2089|2090.51|2089.01|2090.64|2089.14|2090.23|2088.73|0
1647371170000|2022-03-15 19:06:10|2090.64|2089.14|2090.65|2089.15|2091.06|2089.56|2090.64|2089.14|0
1647371180000|2022-03-15 19:06:20|2090.64|2089.14|2090.35|2088.85|2090.64|2089.14|2090.22|2088.72|0
1647371190000|2022-03-15 19:06:30|2090.36|2088.86|2090.5|2089|2090.63|2089.13|2090.36|2088.86|0
1647371200000|2022-03-15 19:06:40|2090.51|2089.01|2090.78|2089.28|2090.78|2089.28|2090.5|2089|0
1647371210000|2022-03-15 19:06:50|2090.77|2089.27|2090.78|2089.28|2091.05|2089.55|2090.77|2089.27|0
1647371220000|2022-03-15 19:07:00|2090.65|2089.15|2089.95|2088.45|2090.65|2089.15|2089.95|2088.45|0
1647371230000|2022-03-15 19:07:10|2089.96|2088.46|2091.05|2089.55|2091.05|2089.55|2089.81|2088.31|0
1647371240000|2022-03-15 19:07:20|2091.06|2089.56|2090.51|2089.01|2091.06|2089.56|2090.51|2089.01|0
1647371250000|2022-03-15 19:07:30|2090.64|2089.14|2091.02|2089.52|2091.03|2089.53|2090.49|2088.99|0
1647371260000|2022-03-15 19:07:40|2091.03|2089.53|2091.03|2089.53|2091.03|2089.53|2090.89|2089.39|0
1647371270000|2022-03-15 19:07:50|2090.89|2089.39|2091.03|2089.53|2091.04|2089.54|2090.75|2089.25|0
1647371280000|2022-03-15 19:08:00|2091.04|2089.54|2091.32|2089.82|2091.32|2089.82|2091.04|2089.54|0
1647371290000|2022-03-15 19:08:10|2091.31|2089.81|2091.85|2090.35|2092.12|2090.62|2091.31|2089.81|0
1647371300000|2022-03-15 19:08:20|2091.71|2090.21|2091.97|2090.47|2091.97|2090.47|2091.44|2089.94|0
1647371310000|2022-03-15 19:08:30|2091.98|2090.48|2092.24|2090.74|2092.25|2090.75|2091.84|2090.34|0
1647371320000|2022-03-15 19:08:40|2092.11|2090.61|2092.11|2090.61|2092.11|2090.61|2091.83|2090.33|0
1647371330000|2022-03-15 19:08:50|2091.97|2090.47|2091.97|2090.47|2091.97|2090.47|2091.84|2090.34|0
1647371340000|2022-03-15 19:09:00|2091.84|2090.34|2091.02|2089.52|2091.84|2090.34|2091.02|2089.52|0
1647371350000|2022-03-15 19:09:10|2091.01|2089.51|2090.88|2089.38|2091.03|2089.53|2090.6|2089.1|0
1647371360000|2022-03-15 19:09:20|2090.89|2089.39|2089.91|2088.41|2090.89|2089.39|2089.91|2088.41|0
1647371370000|2022-03-15 19:09:30|2089.92|2088.42|2090.59|2089.09|2090.59|2089.09|2089.91|2088.41|0
1647371380000|2022-03-15 19:09:40|2090.46|2088.96|2090.19|2088.69|2090.46|2088.96|2090.18|2088.68|0
1647371390000|2022-03-15 19:09:50|2090.33|2088.83|2090.07|2088.57|2090.33|2088.83|2089.92|2088.42|0
1647371400000|2022-03-15 19:10:00|2090.2|2088.7|2091.32|2089.82|2091.32|2089.82|2090.2|2088.7|0
1647371410000|2022-03-15 19:10:10|2091.31|2089.81|2090.9|2089.4|2091.59|2090.09|2090.9|2089.4|0
1647371420000|2022-03-15 19:10:20|2090.77|2089.27|2090.48|2088.98|2090.77|2089.27|2090.48|2088.98|0
1647371430000|2022-03-15 19:10:30|2090.34|2088.84|2091.03|2089.53|2091.03|2089.53|2090.34|2088.84|0
1647371440000|2022-03-15 19:10:40|2091.3|2089.8|2091.31|2089.81|2091.31|2089.81|2091.16|2089.66|0
1647371450000|2022-03-15 19:10:50|2091.3|2089.8|2091.04|2089.54|2091.31|2089.81|2091.04|2089.54|0
1647371460000|2022-03-15 19:11:00|2091.18|2089.68|2091.18|2089.68|2091.59|2090.09|2091.18|2089.68|0
1647371470000|2022-03-15 19:11:10|2091.04|2089.54|2091.18|2089.68|2091.18|2089.68|2090.9|2089.4|0
1647371480000|2022-03-15 19:11:20|2091.32|2089.82|2091.06|2089.56|2091.33|2089.83|2090.92|2089.42|0
1647371490000|2022-03-15 19:11:30|2091.05|2089.55|2090.64|2089.14|2091.05|2089.55|2090.37|2088.87|0
1647371500000|2022-03-15 19:11:40|2090.78|2089.28|2090.8|2089.3|2090.8|2089.3|2090.64|2089.14|0
1647371510000|2022-03-15 19:11:50|2090.79|2089.29|2090.24|2088.74|2090.93|2089.43|2090.24|2088.74|0
1647371520000|2022-03-15 19:12:00|2090.37|2088.87|2090.25|2088.75|2090.52|2089.02|2090.24|2088.74|0
1647371530000|2022-03-15 19:12:10|2090.26|2088.76|2090.52|2089.02|2090.8|2089.3|2090.26|2088.76|0
1647371540000|2022-03-15 19:12:20|2090.51|2089.01|2090.65|2089.15|2090.66|2089.16|2090.51|2089.01|0
1647371550000|2022-03-15 19:12:30|2090.66|2089.16|2089.7|2088.2|2090.8|2089.3|2089.7|2088.2|0
1647371560000|2022-03-15 19:12:40|2089.69|2088.19|2089.7|2088.2|2089.7|2088.2|2089.41|2087.91|0
1647371570000|2022-03-15 19:12:50|2089.71|2088.21|2090.27|2088.77|2090.28|2088.78|2089.71|2088.21|0
1647371580000|2022-03-15 19:13:00|2090.54|2089.04|2091.21|2089.71|2091.21|2089.71|2090.53|2089.03|0
1647371590000|2022-03-15 19:13:10|2091.34|2089.84|2091.9|2090.4|2092.17|2090.67|2091.34|2089.84|0
1647371600000|2022-03-15 19:13:20|2091.91|2090.41|2092.3|2090.8|2092.3|2090.8|2091.62|2090.12|0
1647371610000|2022-03-15 19:13:30|2092.43|2090.93|2091.87|2090.37|2092.69|2091.19|2091.86|2090.36|0
1647371620000|2022-03-15 19:13:40|2092.14|2090.64|2091.88|2090.38|2092.14|2090.64|2091.59|2090.09|0
1647371630000|2022-03-15 19:13:50|2091.87|2090.37|2091.01|2089.51|2092.27|2090.77|2091.01|2089.51|0
1647371640000|2022-03-15 19:14:00|2091.02|2089.52|2089.91|2088.41|2091.15|2089.65|2089.91|2088.41|0
1647371650000|2022-03-15 19:14:10|2089.92|2088.42|2091.13|2089.63|2091.26|2089.76|2089.91|2088.41|0
1647371660000|2022-03-15 19:14:20|2091|2089.5|2090.98|2089.48|2091.25|2089.75|2090.98|2089.48|0
1647371670000|2022-03-15 19:14:30|2091.25|2089.75|2091.82|2090.32|2091.95|2090.45|2090.98|2089.48|0
1647371680000|2022-03-15 19:14:40|2091.95|2090.45|2091.68|2090.18|2092.08|2090.58|2091.55|2090.05|0
1647371690000|2022-03-15 19:14:50|2091.82|2090.32|2091.82|2090.32|2091.83|2090.33|2091.55|2090.05|0
1647371700000|2022-03-15 19:15:00|2091.69|2090.19|2091.7|2090.2|2092.4|2090.9|2091.28|2089.78|0
1647371710000|2022-03-15 19:15:10|2091.83|2090.33|2091.29|2089.79|2091.97|2090.47|2091.29|2089.79|0
1647371720000|2022-03-15 19:15:20|2091.42|2089.92|2091.83|2090.33|2092.11|2090.61|2091.42|2089.92|0
1647371730000|2022-03-15 19:15:30|2091.82|2090.32|2092.68|2091.18|2092.68|2091.18|2091.82|2090.32|0
1647371740000|2022-03-15 19:15:40|2092.67|2091.17|2092.69|2091.19|2092.69|2091.19|2092.41|2090.91|0
1647371750000|2022-03-15 19:15:50|2092.56|2091.06|2092.29|2090.79|2092.56|2091.06|2092.15|2090.65|0
1647371760000|2022-03-15 19:16:00|2092.16|2090.66|2092.31|2090.81|2092.58|2091.08|2092.15|2090.65|0
1647371770000|2022-03-15 19:16:10|2092.18|2090.68|2092.7|2091.2|2092.71|2091.21|2092.17|2090.67|0
1647371780000|2022-03-15 19:16:20|2092.71|2091.21|2092.99|2091.49|2093.14|2091.64|2092.7|2091.2|0
1647371790000|2022-03-15 19:16:30|2093|2091.5|2092.87|2091.37|2093.13|2091.63|2092.72|2091.22|0
1647371800000|2022-03-15 19:16:40|2092.73|2091.23|2093.55|2092.05|2093.55|2092.05|2092.59|2091.09|0
1647371810000|2022-03-15 19:16:50|2093.42|2091.92|2093.81|2092.31|2094.09|2092.59|2093.41|2091.91|0
1647371820000|2022-03-15 19:17:00|2093.8|2092.3|2093.8|2092.3|2093.94|2092.44|2093.66|2092.16|0
1647371830000|2022-03-15 19:17:10|2093.81|2092.31|2093.95|2092.45|2094.22|2092.72|2093.8|2092.3|0
1647371840000|2022-03-15 19:17:20|2093.82|2092.32|2093.81|2092.31|2094.09|2092.59|2093.81|2092.31|0
1647371850000|2022-03-15 19:17:30|2093.95|2092.45|2094.64|2093.14|2094.64|2093.14|2093.95|2092.45|0
1647371860000|2022-03-15 19:17:40|2094.62|2093.12|2094.12|2092.62|2094.62|2093.12|2093.83|2092.33|0
1647371870000|2022-03-15 19:17:50|2093.99|2092.49|2093.99|2092.49|2094.12|2092.62|2093.85|2092.35|0
1647371880000|2022-03-15 19:18:00|2093.98|2092.48|2093.98|2092.48|2094.12|2092.62|2093.98|2092.48|0
1647371890000|2022-03-15 19:18:10|2093.85|2092.35|2093.58|2092.08|2093.85|2092.35|2093.43|2091.93|0
1647371900000|2022-03-15 19:18:20|2093.44|2091.94|2093.85|2092.35|2093.85|2092.35|2093.31|2091.81|0
1647371910000|2022-03-15 19:18:30|2093.84|2092.34|2093.84|2092.34|2094.12|2092.62|2093.84|2092.34|0
1647371920000|2022-03-15 19:18:40|2093.85|2092.35|2094.12|2092.62|2094.13|2092.63|2093.85|2092.35|0
1647371930000|2022-03-15 19:18:50|2093.99|2092.49|2094.13|2092.63|2094.13|2092.63|2093.84|2092.34|0
1647371940000|2022-03-15 19:19:00|2094.12|2092.62|2092.25|2090.75|2094.12|2092.62|2091.84|2090.34|0
1647371950000|2022-03-15 19:19:10|2092.12|2090.62|2092.79|2091.29|2092.79|2091.29|2091.99|2090.49|0
1647371960000|2022-03-15 19:19:20|2092.78|2091.28|2093.59|2092.09|2093.59|2092.09|2092.78|2091.28|0
1647371970000|2022-03-15 19:19:30|2093.72|2092.22|2094.13|2092.63|2094.13|2092.63|2093.72|2092.22|0
1647371980000|2022-03-15 19:19:40|2094.14|2092.64|2094.42|2092.92|2094.82|2093.32|2094.14|2092.64|0
1647371990000|2022-03-15 19:19:50|2094.41|2092.91|2094.15|2092.65|2094.41|2092.91|2093.87|2092.37|0
1647372000000|2022-03-15 19:20:00|2094.16|2092.66|2094.28|2092.78|2094.43|2092.93|2094.16|2092.66|0
1647372010000|2022-03-15 19:20:10|2094.15|2092.65|2094.39|2092.89|2094.42|2092.92|2094.13|2092.63|0
1647372020000|2022-03-15 19:20:20|2094.4|2092.9|2095.18|2093.68|2095.19|2093.69|2094.4|2092.9|0
1647372030000|2022-03-15 19:20:30|2094.91|2093.41|2094.1|2092.6|2095.05|2093.55|2094.1|2092.6|0
1647372040000|2022-03-15 19:20:40|2093.97|2092.47|2094.1|2092.6|2094.11|2092.61|2093.96|2092.46|0
1647372050000|2022-03-15 19:20:50|2094.09|2092.59|2094.38|2092.88|2094.38|2092.88|2093.82|2092.32|0
1647372060000|2022-03-15 19:21:00|2094.25|2092.75|2094.66|2093.16|2094.93|2093.43|2094.25|2092.75|0
1647372070000|2022-03-15 19:21:10|2094.53|2093.03|2095.21|2093.71|2095.21|2093.71|2094.53|2093.03|0
1647372080000|2022-03-15 19:21:20|2094.81|2093.31|2095.23|2093.73|2095.23|2093.73|2094.68|2093.18|0
1647372090000|2022-03-15 19:21:30|2095.09|2093.59|2096.04|2094.54|2096.05|2094.55|2095.09|2093.59|0
1647372100000|2022-03-15 19:21:40|2096.17|2094.67|2096.33|2094.83|2096.33|2094.83|2096.04|2094.54|0
1647372110000|2022-03-15 19:21:50|2096.32|2094.82|2096.32|2094.82|2096.33|2094.83|2096.19|2094.69|0
1647372120000|2022-03-15 19:22:00|2095.39|2093.89|2096.1|2094.6|2096.36|2094.86|2095.26|2093.76|0
1647372130000|2022-03-15 19:22:10|2096.23|2094.73|2095.4|2093.9|2096.23|2094.73|2095.26|2093.76|0
1647372140000|2022-03-15 19:22:20|2095.54|2094.04|2095.27|2093.77|2095.54|2094.04|2095.26|2093.76|0
1647372150000|2022-03-15 19:22:30|2095.28|2093.78|2095.43|2093.93|2095.84|2094.34|2095|2093.5|0
1647372160000|2022-03-15 19:22:40|2095.29|2093.79|2095.57|2094.07|2095.57|2094.07|2095.29|2093.79|0
1647372170000|2022-03-15 19:22:50|2095.58|2094.08|2095.28|2093.78|2095.84|2094.34|2095.28|2093.78|0
1647372180000|2022-03-15 19:23:00|2095.27|2093.77|2094.73|2093.23|2095.41|2093.91|2094.73|2093.23|0
1647372190000|2022-03-15 19:23:10|2094.74|2093.24|2094.46|2092.96|2094.87|2093.37|2094.46|2092.96|0
1647372200000|2022-03-15 19:23:20|2094.45|2092.95|2094.34|2092.84|2094.88|2093.38|2094.32|2092.82|0
1647372210000|2022-03-15 19:23:30|2094.21|2092.71|2094.6|2093.1|2094.61|2093.11|2094.2|2092.7|0
1647372220000|2022-03-15 19:23:40|2094.47|2092.97|2094.33|2092.83|2094.47|2092.97|2094.19|2092.69|0
1647372230000|2022-03-15 19:23:50|2094.34|2092.84|2095.01|2093.51|2095.01|2093.51|2093.79|2092.29|0
1647372240000|2022-03-15 19:24:00|2095.14|2093.64|2095.42|2093.92|2095.56|2094.06|2095.01|2093.51|0
1647372250000|2022-03-15 19:24:10|2095.29|2093.79|2095.42|2093.92|2095.56|2094.06|2095.15|2093.65|0
1647372260000|2022-03-15 19:24:20|2095.29|2093.79|2096.1|2094.6|2096.1|2094.6|2095.28|2093.78|0
1647372270000|2022-03-15 19:24:30|2095.97|2094.47|2096.25|2094.75|2096.25|2094.75|2095.97|2094.47|0
1647372280000|2022-03-15 19:24:40|2096.11|2094.61|2095.82|2094.32|2096.24|2094.74|2095.82|2094.32|0
1647372290000|2022-03-15 19:24:50|2095.69|2094.19|2096.22|2094.72|2096.22|2094.72|2095.69|2094.19|0
1647372300000|2022-03-15 19:25:00|2096.36|2094.86|2096.63|2095.13|2096.77|2095.27|2096.09|2094.59|0
1647372310000|2022-03-15 19:25:10|2096.5|2095|2096.91|2095.41|2096.91|2095.41|2096.5|2095|0
1647372320000|2022-03-15 19:25:20|2096.77|2095.27|2096.9|2095.4|2096.91|2095.41|2096.62|2095.12|0
1647372330000|2022-03-15 19:25:30|2096.76|2095.26|2096.89|2095.39|2097.45|2095.95|2096.76|2095.26|0
1647372340000|2022-03-15 19:25:40|2096.76|2095.26|2096.62|2095.12|2096.89|2095.39|2096.62|2095.12|0
1647372350000|2022-03-15 19:25:50|2096.61|2095.11|2096.34|2094.84|2096.61|2095.11|2096.21|2094.71|0
1647372360000|2022-03-15 19:26:00|2096.35|2094.85|2096.89|2095.39|2096.89|2095.39|2096.2|2094.7|0
1647372370000|2022-03-15 19:26:10|2096.9|2095.4|2096.62|2095.12|2097.3|2095.8|2096.62|2095.12|0
1647372380000|2022-03-15 19:26:20|2096.61|2095.11|2096.49|2094.99|2096.62|2095.12|2096.35|2094.85|0
1647372390000|2022-03-15 19:26:30|2096.35|2094.85|2096.63|2095.13|2096.64|2095.14|2096.35|2094.85|0
1647372400000|2022-03-15 19:26:40|2096.62|2095.12|2096.63|2095.13|2096.63|2095.13|2096.49|2094.99|0
1647372410000|2022-03-15 19:26:50|2096.64|2095.14|2096.47|2094.97|2096.9|2095.4|2096.34|2094.84|0
1647372420000|2022-03-15 19:27:00|2096.46|2094.96|2096.34|2094.84|2096.47|2094.97|2096.05|2094.55|0
1647372430000|2022-03-15 19:27:10|2096.33|2094.83|2096.35|2094.85|2096.62|2095.12|2096.2|2094.7|0
1647372440000|2022-03-15 19:27:20|2096.22|2094.72|2095.8|2094.3|2096.35|2094.85|2095.66|2094.16|0
1647372450000|2022-03-15 19:27:30|2095.79|2094.29|2095.94|2094.44|2095.94|2094.44|2095.53|2094.03|0
1647372460000|2022-03-15 19:27:40|2095.8|2094.3|2095.69|2094.19|2095.94|2094.44|2095.55|2094.05|0
1647372470000|2022-03-15 19:27:50|2095.7|2094.2|2095.56|2094.06|2096.1|2094.6|2095.55|2094.05|0
1647372480000|2022-03-15 19:28:00|2095.69|2094.19|2095.83|2094.33|2095.97|2094.47|2095.69|2094.19|0
1647372490000|2022-03-15 19:28:10|2095.96|2094.46|2095.29|2093.79|2095.99|2094.49|2095.16|2093.66|0
1647372500000|2022-03-15 19:28:20|2095.16|2093.66|2095.43|2093.93|2095.71|2094.21|2095.16|2093.66|0
1647372510000|2022-03-15 19:28:30|2095.7|2094.2|2095.73|2094.23|2095.99|2094.49|2095.7|2094.2|0
1647372520000|2022-03-15 19:28:40|2095.72|2094.22|2095.99|2094.49|2096.41|2094.91|2095.72|2094.22|0
1647372530000|2022-03-15 19:28:50|2095.98|2094.48|2095.98|2094.48|2096.12|2094.62|2095.71|2094.21|0
1647372540000|2022-03-15 19:29:00|2095.85|2094.35|2096.26|2094.76|2096.39|2094.89|2095.71|2094.21|0
1647372550000|2022-03-15 19:29:10|2096.12|2094.62|2095.99|2094.49|2096.4|2094.9|2095.98|2094.48|0
1647372560000|2022-03-15 19:29:20|2096.12|2094.62|2096.38|2094.88|2096.38|2094.88|2095.69|2094.19|0
1647372570000|2022-03-15 19:29:30|2096.37|2094.87|2096.77|2095.27|2096.77|2095.27|2096.36|2094.86|0
1647372580000|2022-03-15 19:29:40|2096.78|2095.28|2096.78|2095.28|2097.19|2095.69|2096.77|2095.27|0
1647372590000|2022-03-15 19:29:50|2096.77|2095.27|2096.91|2095.41|2097.05|2095.55|2096.77|2095.27|0
1647372600000|2022-03-15 19:30:00|2097.04|2095.54|2098.12|2096.62|2098.12|2096.62|2096.89|2095.39|0
1647372610000|2022-03-15 19:30:10|2097.85|2096.35|2098.13|2096.63|2098.4|2096.9|2097.85|2096.35|0
1647372620000|2022-03-15 19:30:20|2098.12|2096.62|2098.11|2096.61|2098.14|2096.64|2097.85|2096.35|0
1647372630000|2022-03-15 19:30:30|2097.98|2096.48|2097.85|2096.35|2097.98|2096.48|2097.84|2096.34|0
1647372640000|2022-03-15 19:30:40|2097.84|2096.34|2098.11|2096.61|2098.11|2096.61|2097.57|2096.07|0
1647372650000|2022-03-15 19:30:50|2098.12|2096.62|2098.37|2096.87|2098.37|2096.87|2097.84|2096.34|0
1647372660000|2022-03-15 19:31:00|2098.11|2096.61|2098.41|2096.91|2098.69|2097.19|2098.11|2096.61|0
1647372670000|2022-03-15 19:31:10|2098.42|2096.92|2098.96|2097.46|2098.96|2097.46|2098.41|2096.91|0
1647372680000|2022-03-15 19:31:20|2098.69|2097.19|2098.69|2097.19|2099.24|2097.74|2098.55|2097.05|0
1647372690000|2022-03-15 19:31:30|2098.7|2097.2|2098.43|2096.93|2098.97|2097.47|2098.42|2096.92|0
1647372700000|2022-03-15 19:31:40|2098.16|2096.66|2098.41|2096.91|2098.42|2096.92|2098.13|2096.63|0
1647372710000|2022-03-15 19:31:50|2098.42|2096.92|2098.43|2096.93|2098.43|2096.93|2098.15|2096.65|0
1647372720000|2022-03-15 19:32:00|2098.44|2096.94|2098.58|2097.08|2098.72|2097.22|2098.43|2096.93|0
1647372730000|2022-03-15 19:32:10|2098.45|2096.95|2099.25|2097.75|2099.39|2097.89|2098.44|2096.94|0
1647372740000|2022-03-15 19:32:20|2099.12|2097.62|2098.72|2097.22|2099.12|2097.62|2098.71|2097.21|0
1647372750000|2022-03-15 19:32:30|2098.73|2097.23|2099.13|2097.63|2099.4|2097.9|2098.73|2097.23|0
1647372760000|2022-03-15 19:32:40|2099.14|2097.64|2099.27|2097.77|2099.27|2097.77|2099.14|2097.64|0
1647372770000|2022-03-15 19:32:50|2099.28|2097.78|2099.4|2097.9|2099.54|2098.04|2098.99|2097.49|0
1647372780000|2022-03-15 19:33:00|2099.54|2098.04|2099.81|2098.31|2099.83|2098.33|2099.28|2097.78|0
1647372790000|2022-03-15 19:33:10|2099.68|2098.18|2099.25|2097.75|2099.81|2098.31|2099.25|2097.75|0
1647372800000|2022-03-15 19:33:20|2099.24|2097.74|2098.97|2097.47|2099.25|2097.75|2098.96|2097.46|0
1647372810000|2022-03-15 19:33:30|2098.98|2097.48|2099.24|2097.74|2099.25|2097.75|2098.97|2097.47|0
1647372820000|2022-03-15 19:33:40|2098.97|2097.47|2098.96|2097.46|2098.97|2097.47|2098.69|2097.19|0
1647372830000|2022-03-15 19:33:50|2098.97|2097.47|2099.5|2098|2099.91|2098.41|2098.97|2097.47|0
1647372840000|2022-03-15 19:34:00|2099.51|2098.01|2098.93|2097.43|2099.77|2098.27|2098.93|2097.43|0
1647372850000|2022-03-15 19:34:10|2098.92|2097.42|2098.91|2097.41|2099.19|2097.69|2098.65|2097.15|0
1647372860000|2022-03-15 19:34:20|2098.92|2097.42|2098.63|2097.13|2099.17|2097.67|2098.35|2096.85|0
1647372870000|2022-03-15 19:34:30|2098.9|2097.4|2098.63|2097.13|2098.91|2097.41|2098.62|2097.12|0
1647372880000|2022-03-15 19:34:40|2098.36|2096.86|2098.89|2097.39|2098.9|2097.4|2098.36|2096.86|0
1647372890000|2022-03-15 19:34:50|2098.63|2097.13|2098.35|2096.85|2098.63|2097.13|2098.34|2096.84|0
1647372900000|2022-03-15 19:35:00|2098.34|2096.84|2098.07|2096.57|2098.63|2097.13|2098.07|2096.57|0
1647372910000|2022-03-15 19:35:10|2098.08|2096.58|2097.79|2096.29|2098.35|2096.85|2097.78|2096.28|0
1647372920000|2022-03-15 19:35:20|2097.78|2096.28|2098.09|2096.59|2098.37|2096.87|2097.78|2096.28|0
1647372930000|2022-03-15 19:35:30|2098.1|2096.6|2098.77|2097.27|2098.77|2097.27|2098.09|2096.59|0
1647372940000|2022-03-15 19:35:40|2098.64|2097.14|2099.17|2097.67|2099.44|2097.94|2098.36|2096.86|0
1647372950000|2022-03-15 19:35:50|2099.16|2097.66|2099.16|2097.66|2099.43|2097.93|2098.89|2097.39|0
1647372960000|2022-03-15 19:36:00|2099.17|2097.67|2098.85|2097.35|2099.17|2097.67|2098.59|2097.09|0
1647372970000|2022-03-15 19:36:10|2098.86|2097.36|2099.7|2098.2|2099.7|2098.2|2098.59|2097.09|0
1647372980000|2022-03-15 19:36:20|2099.56|2098.06|2099.69|2098.19|2099.96|2098.46|2099.41|2097.91|0
1647372990000|2022-03-15 19:36:30|2099.43|2097.93|2099.64|2098.14|2099.94|2098.44|2099.4|2097.9|0
1647373000000|2022-03-15 19:36:40|2099.65|2098.15|2099.36|2097.86|2099.65|2098.15|2099.35|2097.85|0
1647373010000|2022-03-15 19:36:50|2099.63|2098.13|2099.08|2097.58|2099.63|2098.13|2099.08|2097.58|0
1647373020000|2022-03-15 19:37:00|2099.07|2097.57|2098.54|2097.04|2099.07|2097.57|2098.26|2096.76|0
1647373030000|2022-03-15 19:37:10|2098.55|2097.05|2098|2096.5|2098.82|2097.32|2098|2096.5|0
1647373040000|2022-03-15 19:37:20|2097.86|2096.36|2098.27|2096.77|2098.27|2096.77|2097.72|2096.22|0
1647373050000|2022-03-15 19:37:30|2098.14|2096.64|2098.16|2096.66|2098.43|2096.93|2097.87|2096.37|0
1647373060000|2022-03-15 19:37:40|2098.03|2096.53|2098.04|2096.54|2098.85|2097.35|2098.02|2096.52|0
1647373070000|2022-03-15 19:37:50|2098.3|2096.8|2098.85|2097.35|2098.85|2097.35|2098.3|2096.8|0
1647373080000|2022-03-15 19:38:00|2098.83|2097.33|2098.58|2097.08|2098.83|2097.33|2098.57|2097.07|0
1647373090000|2022-03-15 19:38:10|2098.57|2097.07|2098.3|2096.8|2098.57|2097.07|2098.3|2096.8|0
1647373100000|2022-03-15 19:38:20|2098.31|2096.81|2098.57|2097.07|2098.7|2097.2|2098.31|2096.81|0
1647373120000|2022-03-15 19:38:40|2098.56|2097.06|2098.27|2096.77|2098.83|2097.33|2098.27|2096.77|0
1647373130000|2022-03-15 19:38:50|2098.28|2096.78|2098.56|2097.06|2098.56|2097.06|2098.27|2096.77|0
1647373140000|2022-03-15 19:39:00|2098.55|2097.05|2098.56|2097.06|2098.56|2097.06|2098.28|2096.78|0
1647373150000|2022-03-15 19:39:10|2098.55|2097.05|2098.27|2096.77|2098.56|2097.06|2098.27|2096.77|0
1647373160000|2022-03-15 19:39:20|2098.28|2096.78|2098.28|2096.78|2098.29|2096.79|2098.28|2096.78|0
1647373170000|2022-03-15 19:39:30|2098.15|2096.65|2098.28|2096.78|2098.29|2096.79|2098.15|2096.65|0
1647373180000|2022-03-15 19:39:40|2098.3|2096.8|2098.85|2097.35|2098.85|2097.35|2098.3|2096.8|0
1647373190000|2022-03-15 19:39:50|2098.86|2097.36|2099.14|2097.64|2099.4|2097.9|2098.86|2097.36|0
1647373200000|2022-03-15 19:40:00|2099.15|2097.65|2099.55|2098.05|2100.25|2098.75|2099.15|2097.65|0
1647373210000|2022-03-15 19:40:10|2099.68|2098.18|2098.57|2097.07|2099.81|2098.31|2098.57|2097.07|0
1647373220000|2022-03-15 19:40:20|2098.44|2096.94|2099.22|2097.72|2099.78|2098.28|2098.11|2096.61|0
1647373230000|2022-03-15 19:40:30|2099.21|2097.71|2099.33|2097.83|2099.33|2097.83|2098.66|2097.16|0
1647373240000|2022-03-15 19:40:40|2099.19|2097.69|2099.71|2098.21|2099.71|2098.21|2098.91|2097.41|0
1647373250000|2022-03-15 19:40:50|2099.58|2098.08|2099.44|2097.94|2099.72|2098.22|2098.87|2097.37|0
1647373260000|2022-03-15 19:41:00|2099.43|2097.93|2099.3|2097.8|2099.71|2098.21|2099.16|2097.66|0
1647373270000|2022-03-15 19:41:10|2099.17|2097.67|2099.44|2097.94|2099.72|2098.22|2099.02|2097.52|0
1647373280000|2022-03-15 19:41:20|2099.43|2097.93|2099.44|2097.94|2099.44|2097.94|2099.16|2097.66|0
1647373290000|2022-03-15 19:41:30|2099.57|2098.07|2099.57|2098.07|2099.99|2098.49|2099.57|2098.07|0
1647373300000|2022-03-15 19:41:40|2099.44|2097.94|2098.87|2097.37|2099.71|2098.21|2098.6|2097.1|0
1647373310000|2022-03-15 19:41:50|2098.86|2097.36|2099.02|2097.52|2099.16|2097.66|2098.32|2096.82|0
1647373320000|2022-03-15 19:42:00|2099.16|2097.66|2098.89|2097.39|2099.16|2097.66|2098.75|2097.25|0
1647373330000|2022-03-15 19:42:10|2098.9|2097.4|2099.72|2098.22|2100|2098.5|2098.9|2097.4|0
1647373340000|2022-03-15 19:42:20|2099.73|2098.23|2100.28|2098.78|2100.41|2098.91|2099.73|2098.23|0
1647373350000|2022-03-15 19:42:30|2100.14|2098.64|2098.8|2097.3|2100.41|2098.91|2098.79|2097.29|0
1647373360000|2022-03-15 19:42:40|2098.79|2097.29|2099.33|2097.83|2099.48|2097.98|2098.65|2097.15|0
1647373370000|2022-03-15 19:42:50|2099.2|2097.7|2099.48|2097.98|2099.77|2098.27|2099.07|2097.57|0
1647373380000|2022-03-15 19:43:00|2099.47|2097.97|2099.48|2097.98|2099.48|2097.98|2099.2|2097.7|0
1647373390000|2022-03-15 19:43:10|2099.47|2097.97|2099.76|2098.26|2099.76|2098.26|2099.2|2097.7|0
1647373400000|2022-03-15 19:43:20|2099.75|2098.25|2098.95|2097.45|2099.75|2098.25|2098.95|2097.45|0
1647373410000|2022-03-15 19:43:30|2098.94|2097.44|2098.52|2097.02|2099.21|2097.71|2098.37|2096.87|0
1647373420000|2022-03-15 19:43:40|2098.65|2097.15|2098.38|2096.88|2098.79|2097.29|2098.37|2096.87|0
1647373430000|2022-03-15 19:43:50|2098.52|2097.02|2098.1|2096.6|2098.66|2097.16|2098.09|2096.59|0
1647373440000|2022-03-15 19:44:00|2098.09|2096.59|2097.83|2096.33|2098.11|2096.61|2097.56|2096.06|0
1647373450000|2022-03-15 19:44:10|2097.7|2096.2|2098.69|2097.19|2098.96|2097.46|2097.56|2096.06|0
1647373460000|2022-03-15 19:44:20|2098.55|2097.05|2098.66|2097.16|2098.8|2097.3|2098.12|2096.62|0
1647373470000|2022-03-15 19:44:30|2098.4|2096.9|2098.95|2097.45|2098.95|2097.45|2098.39|2096.89|0
1647373480000|2022-03-15 19:44:40|2098.94|2097.44|2098.24|2096.74|2098.94|2097.44|2097.97|2096.47|0
1647373490000|2022-03-15 19:44:50|2098.11|2096.61|2099.22|2097.72|2099.22|2097.72|2098.11|2096.61|0
1647373500000|2022-03-15 19:45:00|2099.23|2097.73|2098.65|2097.15|2099.65|2098.15|2098.52|2097.02|0
1647373510000|2022-03-15 19:45:10|2098.66|2097.16|2097.82|2096.32|2098.66|2097.16|2097.81|2096.31|0
1647373520000|2022-03-15 19:45:20|2097.81|2096.31|2097.75|2096.25|2098.38|2096.88|2097.75|2096.25|0
1647373530000|2022-03-15 19:45:30|2097.76|2096.26|2098.57|2097.07|2098.57|2097.07|2097.75|2096.25|0
1647373540000|2022-03-15 19:45:40|2098.3|2096.8|2097.73|2096.23|2098.59|2097.09|2097.73|2096.23|0
1647373550000|2022-03-15 19:45:50|2098|2096.5|2098.54|2097.04|2098.54|2097.04|2097.72|2096.22|0
1647373560000|2022-03-15 19:46:00|2098.56|2097.06|2098.02|2096.52|2098.82|2097.32|2098.01|2096.51|0
1647373570000|2022-03-15 19:46:10|2098.55|2097.05|2098.69|2097.19|2099.11|2097.61|2098.42|2096.92|0
1647373580000|2022-03-15 19:46:20|2098.7|2097.2|2099.4|2097.9|2099.54|2098.04|2098.56|2097.06|0
1647373590000|2022-03-15 19:46:30|2099.27|2097.77|2099.42|2097.92|2099.42|2097.92|2098.86|2097.36|0
1647373600000|2022-03-15 19:46:40|2099.41|2097.91|2100.24|2098.74|2100.25|2098.75|2099.41|2097.91|0
1647373610000|2022-03-15 19:46:50|2100.11|2098.61|2099.13|2097.63|2100.25|2098.75|2099.13|2097.63|0
1647373620000|2022-03-15 19:47:00|2099.1|2097.6|2098.15|2096.65|2099.1|2097.6|2098.14|2096.64|0
1647373630000|2022-03-15 19:47:10|2098.28|2096.78|2099.1|2097.6|2099.11|2097.61|2098.15|2096.65|0
1647373640000|2022-03-15 19:47:20|2099.09|2097.59|2098.82|2097.32|2099.39|2097.89|2098.82|2097.32|0
1647373650000|2022-03-15 19:47:30|2098.83|2097.33|2098.82|2097.32|2099.1|2097.6|2098.81|2097.31|0
1647373660000|2022-03-15 19:47:40|2098.81|2097.31|2098.53|2097.03|2098.81|2097.31|2097.96|2096.46|0
1647373670000|2022-03-15 19:47:50|2098.39|2096.89|2098.68|2097.18|2098.68|2097.18|2098.26|2096.76|0
1647373680000|2022-03-15 19:48:00|2098.67|2097.17|2098.25|2096.75|2098.68|2097.18|2098.25|2096.75|0
1647373690000|2022-03-15 19:48:10|2098.24|2096.74|2098.38|2096.88|2098.54|2097.04|2097.71|2096.21|0
1647373700000|2022-03-15 19:48:20|2098.25|2096.75|2098.8|2097.3|2098.8|2097.3|2098.24|2096.74|0
1647373710000|2022-03-15 19:48:30|2098.53|2097.03|2099.08|2097.58|2099.21|2097.71|2098.53|2097.03|0
1647373720000|2022-03-15 19:48:40|2099.07|2097.57|2099.08|2097.58|2099.22|2097.72|2098.94|2097.44|0
1647373730000|2022-03-15 19:48:50|2099.07|2097.57|2099.08|2097.58|2099.35|2097.85|2098.8|2097.3|0
1647373740000|2022-03-15 19:49:00|2098.94|2097.44|2099.36|2097.86|2099.37|2097.87|2098.94|2097.44|0
1647373750000|2022-03-15 19:49:10|2099.37|2097.87|2099.38|2097.88|2099.52|2098.02|2099.09|2097.59|0
1647373760000|2022-03-15 19:49:20|2099.52|2098.02|2099.93|2098.43|2099.94|2098.44|2099.38|2097.88|0
1647373770000|2022-03-15 19:49:30|2099.94|2098.44|2099.94|2098.44|2099.94|2098.44|2099.93|2098.43|0
1647373780000|2022-03-15 19:49:40|2099.95|2098.45|2100.64|2099.14|2100.78|2099.28|2099.68|2098.18|0
1647373790000|2022-03-15 19:49:50|2100.77|2099.27|2100.8|2099.3|2101.36|2099.86|2100.64|2099.14|0
1647373800000|2022-03-15 19:50:00|2100.53|2099.03|2101.25|2099.75|2101.65|2100.15|2100.53|2099.03|0
1647373810000|2022-03-15 19:50:10|2101.24|2099.74|2100.96|2099.46|2101.24|2099.74|2100.67|2099.17|0
1647373820000|2022-03-15 19:50:20|2101.09|2099.59|2100.81|2099.31|2101.09|2099.59|2100.81|2099.31|0
1647373830000|2022-03-15 19:50:30|2100.83|2099.33|2101.65|2100.15|2101.66|2100.16|2100.83|2099.33|0
1647373840000|2022-03-15 19:50:40|2101.52|2100.02|2102.01|2100.51|2102.27|2100.77|2101.37|2099.87|0
1647373850000|2022-03-15 19:50:50|2102.14|2100.64|2102.01|2100.51|2102.28|2100.78|2102|2100.5|0
1647373860000|2022-03-15 19:51:00|2102.02|2100.52|2102.17|2100.67|2102.58|2101.08|2102.02|2100.52|0
1647373870000|2022-03-15 19:51:10|2102.31|2100.81|2102.61|2101.11|2102.89|2101.39|2102.21|2100.71|0
1647373880000|2022-03-15 19:51:20|2102.48|2100.98|2102.62|2101.12|2102.62|2101.12|2102.33|2100.83|0
1647373890000|2022-03-15 19:51:30|2102.61|2101.11|2102.3|2100.8|2102.89|2101.39|2102.02|2100.52|0
1647373900000|2022-03-15 19:51:40|2102.31|2100.81|2102.58|2101.08|2102.74|2101.24|2102.31|2100.81|0
1647373910000|2022-03-15 19:51:50|2102.31|2100.81|2102.34|2100.84|2102.74|2101.24|2102.18|2100.68|0
1647373920000|2022-03-15 19:52:00|2102.33|2100.83|2102.19|2100.69|2102.6|2101.1|2102.05|2100.55|0
1647373930000|2022-03-15 19:52:10|2102.2|2100.7|2101.76|2100.26|2102.86|2101.36|2101.76|2100.26|0
1647373940000|2022-03-15 19:52:20|2101.74|2100.24|2102.17|2100.67|2102.3|2100.8|2101.61|2100.11|0
1647373950000|2022-03-15 19:52:30|2102.7|2101.2|2102.45|2100.95|2102.85|2101.35|2102.16|2100.66|0
1647373960000|2022-03-15 19:52:40|2102.58|2101.08|2103.01|2101.51|2103.01|2101.51|2102.36|2100.86|0
1647373970000|2022-03-15 19:52:50|2102.88|2101.38|2103.01|2101.51|2103.01|2101.51|2102.46|2100.96|0
1647373980000|2022-03-15 19:53:00|2102.74|2101.24|2102.89|2101.39|2103.03|2101.53|2102.47|2100.97|0
1647373990000|2022-03-15 19:53:10|2102.88|2101.38|2102.47|2100.97|2102.88|2101.38|2101.77|2100.27|0
1647374000000|2022-03-15 19:53:20|2102.48|2100.98|2103.31|2101.81|2103.31|2101.81|2102.47|2100.97|0
1647374010000|2022-03-15 19:53:30|2103.3|2101.8|2103.16|2101.66|2103.45|2101.95|2102.88|2101.38|0
1647374020000|2022-03-15 19:53:40|2103.03|2101.53|2102.76|2101.26|2103.3|2101.8|2102.75|2101.25|0
1647374030000|2022-03-15 19:53:50|2103.03|2101.53|2102.9|2101.4|2103.17|2101.67|2102.77|2101.27|0
1647374040000|2022-03-15 19:54:00|2103.04|2101.54|2103.24|2101.74|2103.52|2102.02|2102.77|2101.27|0
1647374050000|2022-03-15 19:54:10|2103.37|2101.87|2103.38|2101.88|2103.52|2102.02|2103.24|2101.74|0
1647374060000|2022-03-15 19:54:20|2103.52|2102.02|2102.32|2100.82|2103.52|2102.02|2102.19|2100.69|0
1647374070000|2022-03-15 19:54:30|2102.33|2100.83|2102.75|2101.25|2103.15|2101.65|2102.07|2100.57|0
1647374080000|2022-03-15 19:54:40|2102.61|2101.11|2100.68|2099.18|2102.61|2101.11|2100.68|2099.18|0
1647374090000|2022-03-15 19:54:50|2100.67|2099.17|2099.55|2098.05|2100.68|2099.18|2099.55|2098.05|0
1647374100000|2022-03-15 19:55:00|2099.42|2097.92|2098.69|2097.19|2099.56|2098.06|2098.55|2097.05|0
1647374110000|2022-03-15 19:55:10|2098.68|2097.18|2099.12|2097.62|2099.25|2097.75|2098.42|2096.92|0
1647374120000|2022-03-15 19:55:20|2099.11|2097.61|2097.91|2096.41|2099.11|2097.61|2097.9|2096.4|0
1647374130000|2022-03-15 19:55:30|2097.9|2096.4|2097.91|2096.41|2098.86|2097.36|2097.65|2096.15|0
1647374140000|2022-03-15 19:55:40|2097.9|2096.4|2097.08|2095.58|2098.04|2096.54|2097.08|2095.58|0
1647374150000|2022-03-15 19:55:50|2097.17|2095.67|2097.31|2095.81|2097.72|2096.22|2096.9|2095.4|0
1647374160000|2022-03-15 19:56:00|2097.44|2095.94|2097.95|2096.45|2097.95|2096.45|2096.15|2094.65|0
1647374170000|2022-03-15 19:56:10|2097.96|2096.46|2099.19|2097.69|2099.19|2097.69|2097.96|2096.46|0
1647374180000|2022-03-15 19:56:20|2099.18|2097.68|2099.74|2098.24|2099.75|2098.25|2099.04|2097.54|0
1647374190000|2022-03-15 19:56:30|2099.6|2098.1|2099.34|2097.84|2099.73|2098.23|2098.64|2097.14|0
1647374200000|2022-03-15 19:56:40|2099.21|2097.71|2098.23|2096.73|2099.21|2097.71|2098.22|2096.72|0
1647374210000|2022-03-15 19:56:50|2098.22|2096.72|2098.08|2096.58|2098.35|2096.85|2097.93|2096.43|0
1647374220000|2022-03-15 19:57:00|2097.94|2096.44|2097.38|2095.88|2098.08|2096.58|2097.11|2095.61|0
1647374230000|2022-03-15 19:57:10|2097.24|2095.74|2096.71|2095.21|2097.64|2096.14|2096.31|2094.81|0
1647374240000|2022-03-15 19:57:20|2096.57|2095.07|2096.29|2094.79|2096.72|2095.22|2096.02|2094.52|0
1647374250000|2022-03-15 19:57:30|2096.3|2094.8|2096.67|2095.17|2097.09|2095.59|2096.29|2094.79|0
1647374260000|2022-03-15 19:57:40|2096.8|2095.3|2096.83|2095.33|2096.83|2095.33|2096.53|2095.03|0
1647374270000|2022-03-15 19:57:50|2097.36|2095.86|2096.58|2095.08|2097.51|2096.01|2096.3|2094.8|0
1647374280000|2022-03-15 19:58:00|2096.72|2095.22|2096.41|2094.91|2096.72|2095.22|2095.99|2094.49|0
1647374290000|2022-03-15 19:58:10|2096.4|2094.9|2095.59|2094.09|2096.41|2094.91|2095.18|2093.68|0
1647374300000|2022-03-15 19:58:20|2095.72|2094.22|2095.6|2094.1|2095.74|2094.24|2094.93|2093.43|0
1647374310000|2022-03-15 19:58:30|2095.74|2094.24|2096.43|2094.93|2096.43|2094.93|2095.74|2094.24|0
1647374320000|2022-03-15 19:58:40|2096.42|2094.92|2097.5|2096|2097.5|2096|2096.42|2094.92|0
1647374330000|2022-03-15 19:58:50|2097.63|2096.13|2097.34|2095.84|2098.95|2097.45|2097.34|2095.84|0
1647374340000|2022-03-15 19:59:00|2096.94|2095.44|2098.72|2097.22|2098.87|2097.37|2096.94|2095.44|0
1647374350000|2022-03-15 19:59:10|2098.71|2097.21|2097.32|2095.82|2098.72|2097.22|2097.32|2095.82|0
1647374360000|2022-03-15 19:59:20|2097.31|2095.81|2095.86|2094.36|2097.32|2095.82|2095.86|2094.36|0
1647374370000|2022-03-15 19:59:30|2095.73|2094.23|2096.75|2095.25|2096.75|2095.25|2094.89|2093.39|0
1647374380000|2022-03-15 19:59:40|2096.89|2095.39|2098.43|2096.93|2098.43|2096.93|2096.61|2095.11|0
1647374390000|2022-03-15 19:59:50|2098.56|2097.06|2099.39|2097.89|2099.39|2097.89|2097.73|2096.23|0
1647374400000|2022-03-15 20:00:00|2099.38|2097.88|2097.92|2096.42|2099.5|2098|2097.91|2096.41|0
1647374410000|2022-03-15 20:00:10|2097.94|2096.44|2098.34|2096.84|2098.61|2097.11|2097.89|2096.39|0
1647374420000|2022-03-15 20:00:20|2098.48|2096.98|2098.91|2097.41|2098.91|2097.41|2098.07|2096.57|0
1647374430000|2022-03-15 20:00:30|2098.9|2097.4|2098.33|2096.83|2099.17|2097.67|2097.92|2096.42|0
1647374440000|2022-03-15 20:00:40|2098.32|2096.82|2098.06|2096.56|2098.33|2096.83|2097.92|2096.42|0
1647374450000|2022-03-15 20:00:50|2098.05|2096.55|2098.59|2097.09|2098.59|2097.09|2098.05|2096.55|0
1647374460000|2022-03-15 20:01:00|2098.6|2097.1|2098.74|2097.24|2098.87|2097.37|2098.6|2097.1|0
1647374470000|2022-03-15 20:01:10|2098.73|2097.23|2098.32|2096.82|2098.73|2097.23|2098.32|2096.82|0
1647374480000|2022-03-15 20:01:20|2098.33|2096.83|2097.53|2096.03|2098.34|2096.84|2097.53|2096.03|0
1647374490000|2022-03-15 20:01:30|2097.66|2096.16|2098.33|2096.83|2098.33|2096.83|2097.66|2096.16|0
1647374500000|2022-03-15 20:01:40|2098.46|2096.96|2098.33|2096.83|2098.86|2097.36|2098.33|2096.83|0
1647374510000|2022-03-15 20:01:50|2098.34|2096.84|2098.47|2096.97|2098.75|2097.25|2098.34|2096.84|0
1647374520000|2022-03-15 20:02:00|2098.34|2096.84|2098.47|2096.97|2098.48|2096.98|2098.21|2096.71|0
1647374530000|2022-03-15 20:02:10|2098.33|2096.83|2098.07|2096.57|2098.33|2096.83|2098.06|2096.56|0
1647374540000|2022-03-15 20:02:20|2098.06|2096.56|2097.53|2096.03|2098.07|2096.57|2097.52|2096.02|0
1647374550000|2022-03-15 20:02:30|2097.52|2096.02|2097.37|2095.87|2097.53|2096.03|2097.37|2095.87|0
1647374560000|2022-03-15 20:02:40|2096.97|2095.47|2096.55|2095.05|2096.97|2095.47|2096.55|2095.05|0
1647374570000|2022-03-15 20:02:50|2096.54|2095.04|2096.4|2094.9|2096.54|2095.04|2096.26|2094.76|0
1647374580000|2022-03-15 20:03:00|2096.27|2094.77|2096.12|2094.62|2096.39|2094.89|2095.98|2094.48|0
1647374590000|2022-03-15 20:03:10|2095.99|2094.49|2096.12|2094.62|2096.12|2094.62|2095.98|2094.48|0
1647374600000|2022-03-15 20:03:20|2095.98|2094.48|2096.39|2094.89|2096.39|2094.89|2095.97|2094.47|0
1647374610000|2022-03-15 20:03:30|2096.38|2094.88|2096.39|2094.89|2096.39|2094.89|2096.38|2094.88|0
1647374620000|2022-03-15 20:03:40|2096.4|2094.9|2096.96|2095.46|2096.96|2095.46|2096.4|2094.9|0
1647374630000|2022-03-15 20:03:50|2097.09|2095.59|2096.66|2095.16|2097.09|2095.59|2096.53|2095.03|0
1647374640000|2022-03-15 20:04:00|2096.53|2095.03|2096.82|2095.32|2096.82|2095.32|2096.39|2094.89|0
1647374650000|2022-03-15 20:04:10|2096.81|2095.31|2096.94|2095.44|2096.94|2095.44|2096.54|2095.04|0
1647374660000|2022-03-15 20:04:20|2097.07|2095.57|2096.93|2095.43|2097.07|2095.57|2096.93|2095.43|0
1647374670000|2022-03-15 20:04:30|2096.8|2095.3|2096.52|2095.02|2096.94|2095.44|2096.52|2095.02|0
1647374680000|2022-03-15 20:04:40|2096.79|2095.29|2097.4|2095.9|2097.53|2096.03|2096.73|2095.23|0
1647374690000|2022-03-15 20:04:50|2097.39|2095.89|2097.92|2096.42|2098.07|2096.57|2097.39|2095.89|0
1647374700000|2022-03-15 20:05:00|2097.79|2096.29|2098.33|2096.83|2098.33|2096.83|2097.77|2096.27|0
1647374710000|2022-03-15 20:05:10|2098.34|2096.84|2098.2|2096.7|2098.61|2097.11|2098.2|2096.7|0
1647374720000|2022-03-15 20:05:20|2098.21|2096.71|2098.21|2096.71|2098.34|2096.84|2098.21|2096.71|0
1647374730000|2022-03-15 20:05:30|2098.35|2096.85|2098.48|2096.98|2098.62|2097.12|2098.35|2096.85|0
1647374740000|2022-03-15 20:05:40|2098.49|2096.99|2098.47|2096.97|2098.49|2096.99|2098.47|2096.97|0
1647374750000|2022-03-15 20:05:50|2098.46|2096.96|2098.33|2096.83|2098.46|2096.96|2098.06|2096.56|0
1647374760000|2022-03-15 20:06:00|2098.32|2096.82|2098.59|2097.09|2098.59|2097.09|2098.05|2096.55|0
1647374770000|2022-03-15 20:06:10|2098.46|2096.96|2098.31|2096.81|2098.59|2097.09|2098.18|2096.68|0
1647374780000|2022-03-15 20:06:20|2098.32|2096.82|2098.32|2096.82|2098.32|2096.82|2098.31|2096.81|0
1647374790000|2022-03-15 20:06:30|2098.18|2096.68|2097.91|2096.41|2098.19|2096.69|2097.91|2096.41|0
1647374800000|2022-03-15 20:06:40|2097.92|2096.42|2097.91|2096.41|2097.92|2096.42|2097.9|2096.4|0
1647374820000|2022-03-15 20:07:00|2097.9|2096.4|2098.03|2096.53|2098.17|2096.67|2097.63|2096.13|0
1647374830000|2022-03-15 20:07:10|2097.9|2096.4|2097.89|2096.39|2098.03|2096.53|2097.89|2096.39|0
1647374840000|2022-03-15 20:07:20|2097.9|2096.4|2098.17|2096.67|2098.17|2096.67|2097.89|2096.39|0
1647374850000|2022-03-15 20:07:30|2098.18|2096.68|2097.89|2096.39|2098.18|2096.68|2097.89|2096.39|0
1647374860000|2022-03-15 20:07:40|2097.76|2096.26|2097.74|2096.24|2097.89|2096.39|2097.74|2096.24|0
1647374870000|2022-03-15 20:07:50|2097.73|2096.23|2097.6|2096.1|2097.73|2096.23|2097.47|2095.97|0
1647374880000|2022-03-15 20:08:00|2097.61|2096.11|2097.34|2095.84|2097.61|2096.11|2097.2|2095.7|0
1647374890000|2022-03-15 20:08:10|2097.47|2095.97|2097.47|2095.97|2097.47|2095.97|2097.2|2095.7|0
1647374900000|2022-03-15 20:08:20|2097.34|2095.84|2097.34|2095.84|2097.34|2095.84|2097.34|2095.84|0
1647374910000|2022-03-15 20:08:30|2097.33|2095.83|2097.06|2095.56|2097.33|2095.83|2097.06|2095.56|0
1647374920000|2022-03-15 20:08:40|2097.2|2095.7|2097.34|2095.84|2097.47|2095.97|2097.2|2095.7|0
1647374930000|2022-03-15 20:08:50|2097.33|2095.83|2097.05|2095.55|2097.34|2095.84|2097.05|2095.55|0
1647374940000|2022-03-15 20:09:00|2096.92|2095.42|2097.04|2095.54|2097.05|2095.55|2096.91|2095.41|0
1647374950000|2022-03-15 20:09:10|2097.05|2095.55|2096.91|2095.41|2097.05|2095.55|2096.9|2095.4|0
1647374960000|2022-03-15 20:09:20|2097.04|2095.54|2096.9|2095.4|2097.04|2095.54|2096.9|2095.4|0
1647374970000|2022-03-15 20:09:30|2097.03|2095.53|2096.77|2095.27|2097.03|2095.53|2096.77|2095.27|0
1647374980000|2022-03-15 20:09:40|2096.78|2095.28|2097.31|2095.81|2097.31|2095.81|2096.77|2095.27|0
1647374990000|2022-03-15 20:09:50|2097.18|2095.68|2097.18|2095.68|2097.32|2095.82|2097.18|2095.68|0
1647375000000|2022-03-15 20:10:00|2097.44|2095.94|2097.45|2095.95|2097.45|2095.95|2097.44|2095.94|0
1647375010000|2022-03-15 20:10:10|2097.46|2095.96|2097.59|2096.09|2097.73|2096.23|2097.46|2095.96|0
1647375020000|2022-03-15 20:10:20|2097.6|2096.1|2097.73|2096.23|2097.73|2096.23|2097.46|2095.96|0
1647375030000|2022-03-15 20:10:30|2097.72|2096.22|2097.73|2096.23|2097.74|2096.24|2097.59|2096.09|0
1647375040000|2022-03-15 20:10:40|2097.72|2096.22|2097.6|2096.1|2097.73|2096.23|2097.32|2095.82|0
1647375050000|2022-03-15 20:10:50|2097.46|2095.96|2097.46|2095.96|2097.6|2096.1|2097.46|2095.96|0
1647375060000|2022-03-15 20:11:00|2097.6|2096.1|2097.18|2095.68|2097.6|2096.1|2097.18|2095.68|0
1647375070000|2022-03-15 20:11:10|2097.45|2095.95|2097.45|2095.95|2097.46|2095.96|2097.44|2095.94|0
1647375080000|2022-03-15 20:11:20|2097.44|2095.94|2097.46|2095.96|2097.46|2095.96|2097.44|2095.94|0
1647375090000|2022-03-15 20:11:30|2097.45|2095.95|2097.18|2095.68|2097.45|2095.95|2097.18|2095.68|0
1647375110000|2022-03-15 20:11:50|2097.31|2095.81|2097.05|2095.55|2097.46|2095.96|2097.05|2095.55|0
1647375120000|2022-03-15 20:12:00|2097.18|2095.68|2096.91|2095.41|2097.31|2095.81|2096.91|2095.41|0
1647375130000|2022-03-15 20:12:10|2096.92|2095.42|2096.92|2095.42|2096.93|2095.43|2096.92|2095.42|0
1647375140000|2022-03-15 20:12:20|2096.79|2095.29|2096.79|2095.29|2096.79|2095.29|2096.79|2095.29|0
1647375150000|2022-03-15 20:12:30|2096.8|2095.3|2097.75|2096.25|2097.75|2096.25|2096.79|2095.29|0
1647375160000|2022-03-15 20:12:40|2098.02|2096.52|2097.48|2095.98|2098.02|2096.52|2097.34|2095.84|0
1647375170000|2022-03-15 20:12:50|2097.47|2095.97|2098.03|2096.53|2098.03|2096.53|2097.47|2095.97|0
1647375180000|2022-03-15 20:13:00|2098.02|2096.52|2098.3|2096.8|2098.31|2096.81|2097.74|2096.24|0
1647375190000|2022-03-15 20:13:10|2098.31|2096.81|2097.49|2095.99|2098.31|2096.81|2097.49|2095.99|0
1647375200000|2022-03-15 20:13:20|2097.36|2095.86|2097.9|2096.4|2097.9|2096.4|2097.36|2095.86|0
1647375210000|2022-03-15 20:13:30|2097.76|2096.26|2097.49|2095.99|2097.76|2096.26|2097.49|2095.99|0
1647375220000|2022-03-15 20:13:40|2097.62|2096.12|2097.63|2096.13|2097.63|2096.13|2097.48|2095.98|0
1647375230000|2022-03-15 20:13:50|2097.62|2096.12|2097.62|2096.12|2097.63|2096.13|2097.62|2096.12|0
1647375240000|2022-03-15 20:14:00|2097.49|2095.99|2097.07|2095.57|2097.49|2095.99|2097.06|2095.56|0
1647375250000|2022-03-15 20:14:10|2097.06|2095.56|2096.79|2095.29|2097.06|2095.56|2096.65|2095.15|0
1647375260000|2022-03-15 20:14:20|2096.78|2095.28|2096.63|2095.13|2096.78|2095.28|2096.63|2095.13|0
1647375270000|2022-03-15 20:14:30|2096.62|2095.12|2095.95|2094.45|2096.62|2095.12|2095.95|2094.45|0
1647375280000|2022-03-15 20:14:40|2096.09|2094.59|2096.49|2094.99|2096.5|2095|2096.09|2094.59|0
1647375290000|2022-03-15 20:14:50|2096.5|2095|2095.95|2094.45|2096.5|2095|2095.95|2094.45|0
1647375300000|2022-03-15 20:15:00|2096.08|2094.58|2095.96|2094.46|2096.5|2095|2095.83|2094.33|0
1647375310000|2022-03-15 20:15:10|2095.97|2094.47|2096.5|2095|2096.5|2095|2095.97|2094.47|0
1647375320000|2022-03-15 20:15:20|2096.37|2094.87|2096.38|2094.88|2096.38|2094.88|2096.23|2094.73|0
1647375330000|2022-03-15 20:15:30|2096.37|2094.87|2096.24|2094.74|2096.37|2094.87|2096.24|2094.74|0
1647375350000|2022-03-15 20:15:50|2096.38|2094.88|2096.65|2095.15|2096.65|2095.15|2096.24|2094.74|0
1647375360000|2022-03-15 20:16:00|2096.52|2095.02|2096.25|2094.75|2096.65|2095.15|2096.24|2094.74|0
1647375370000|2022-03-15 20:16:10|2096.24|2094.74|2096.65|2095.15|2096.65|2095.15|2096.24|2094.74|0
1647375390000|2022-03-15 20:16:30|2096.64|2095.14|2096.91|2095.41|2096.91|2095.41|2096.64|2095.14|0
1647375400000|2022-03-15 20:16:40|2096.92|2095.42|2097.6|2096.1|2097.73|2096.23|2096.92|2095.42|0
1647375410000|2022-03-15 20:16:50|2097.46|2095.96|2097.75|2096.25|2098.01|2096.51|2097.46|2095.96|0
1647375420000|2022-03-15 20:17:00|2097.61|2096.11|2098.16|2096.66|2098.3|2096.8|2097.6|2096.1|0
1647375430000|2022-03-15 20:17:10|2098.3|2096.8|2098.3|2096.8|2098.3|2096.8|2098.16|2096.66|0
1647375440000|2022-03-15 20:17:20|2098.17|2096.67|2097.89|2096.39|2098.3|2096.8|2097.89|2096.39|0
1647375450000|2022-03-15 20:17:30|2097.9|2096.4|2097.9|2096.4|2097.9|2096.4|2097.89|2096.39|0
1647375460000|2022-03-15 20:17:40|2097.89|2096.39|2098.17|2096.67|2098.17|2096.67|2097.89|2096.39|0
1647375470000|2022-03-15 20:17:50|2098.3|2096.8|2098.31|2096.81|2098.31|2096.81|2098.3|2096.8|0
1647375480000|2022-03-15 20:18:00|2098.58|2097.08|2098.98|2097.48|2098.98|2097.48|2098.58|2097.08|0
1647375490000|2022-03-15 20:18:10|2098.99|2097.49|2098.85|2097.35|2098.99|2097.49|2098.58|2097.08|0
1647375500000|2022-03-15 20:18:20|2098.84|2097.34|2098.71|2097.21|2098.84|2097.34|2098.71|2097.21|0
1647375510000|2022-03-15 20:18:30|2098.7|2097.2|2098.56|2097.06|2098.7|2097.2|2098.56|2097.06|0
1647375520000|2022-03-15 20:18:40|2098.43|2096.93|2098.29|2096.79|2098.43|2096.93|2098.29|2096.79|0
1647375530000|2022-03-15 20:18:50|2098.3|2096.8|2098.29|2096.79|2098.3|2096.8|2098.29|2096.79|0
1647375540000|2022-03-15 20:19:00|2098.43|2096.93|2098.42|2096.92|2098.43|2096.93|2098.29|2096.79|0
1647375550000|2022-03-15 20:19:10|2098.43|2096.93|2098.42|2096.92|2098.43|2096.93|2098.29|2096.79|0
1647375580000|2022-03-15 20:19:40|2098.29|2096.79|2098.15|2096.65|2098.29|2096.79|2098.15|2096.65|0
1647375590000|2022-03-15 20:19:50|2098.16|2096.66|2098.16|2096.66|2098.16|2096.66|2098.16|2096.66|0
1647375600000|2022-03-15 20:20:00|2098.15|2096.65|2098.15|2096.65|2098.16|2096.66|2098.15|2096.65|0
1647375610000|2022-03-15 20:20:10|2098.16|2096.66|2098.56|2097.06|2098.56|2097.06|2098.16|2096.66|0
1647375630000|2022-03-15 20:20:30|2098.43|2096.93|2098.42|2096.92|2098.43|2096.93|2098.42|2096.92|0
1647375650000|2022-03-15 20:20:50|2098.55|2097.05|2098.56|2097.06|2098.56|2097.06|2098.55|2097.05|0
1647375660000|2022-03-15 20:21:00|2098.43|2096.93|2098.57|2097.07|2098.57|2097.07|2098.29|2096.79|0
1647375690000|2022-03-15 20:21:30|2098.58|2097.08|2098.71|2097.21|2098.71|2097.21|2098.58|2097.08|0
1647375700000|2022-03-15 20:21:40|2098.72|2097.22|2098.71|2097.21|2098.72|2097.22|2098.71|2097.21|0
1647375710000|2022-03-15 20:21:50|2098.72|2097.22|2098.71|2097.21|2098.72|2097.22|2098.71|2097.21|0
1647375720000|2022-03-15 20:22:00|2098.72|2097.22|2098.58|2097.08|2098.72|2097.22|2098.31|2096.81|0
1647375730000|2022-03-15 20:22:10|2098.45|2096.95|2098.45|2096.95|2098.45|2096.95|2098.45|2096.95|0
1647375750000|2022-03-15 20:22:30|2098.31|2096.81|2098.16|2096.66|2098.31|2096.81|2098.16|2096.66|0
1647375760000|2022-03-15 20:22:40|2098.03|2096.53|2098.03|2096.53|2098.03|2096.53|2098.03|2096.53|0
1647375770000|2022-03-15 20:22:50|2098.04|2096.54|2098.18|2096.68|2098.31|2096.81|2098.03|2096.53|0
1647375780000|2022-03-15 20:23:00|2098.04|2096.54|2098.04|2096.54|2098.18|2096.68|2098.04|2096.54|0
1647375790000|2022-03-15 20:23:10|2098.05|2096.55|2097.51|2096.01|2098.05|2096.55|2097.51|2096.01|0
1647375800000|2022-03-15 20:23:20|2097.52|2096.02|2098.05|2096.55|2098.05|2096.55|2097.52|2096.02|0
1647375810000|2022-03-15 20:23:30|2097.92|2096.42|2097.63|2096.13|2097.92|2096.42|2097.51|2096.01|0
1647375820000|2022-03-15 20:23:40|2097.5|2096|2097.49|2095.99|2097.5|2096|2097.49|2095.99|0
1647375840000|2022-03-15 20:24:00|2097.62|2096.12|2097.49|2095.99|2097.62|2096.12|2097.49|2095.99|0
1647375880000|2022-03-15 20:24:40|2097.5|2096|2097.89|2096.39|2097.9|2096.4|2097.5|2096|0
1647375900000|2022-03-15 20:25:00|2097.75|2096.25|2097.89|2096.39|2097.89|2096.39|2097.62|2096.12|0
1647375930000|2022-03-15 20:25:30|2097.9|2096.4|2097.9|2096.4|2097.9|2096.4|2097.9|2096.4|0
1647375940000|2022-03-15 20:25:40|2097.89|2096.39|2097.89|2096.39|2097.89|2096.39|2097.89|2096.39|0
1647375950000|2022-03-15 20:25:50|2097.76|2096.26|2097.76|2096.26|2097.76|2096.26|2097.76|2096.26|0
1647375970000|2022-03-15 20:26:10|2097.49|2095.99|2097.49|2095.99|2097.49|2095.99|2097.49|2095.99|0
1647375980000|2022-03-15 20:26:20|2097.48|2095.98|2097.48|2095.98|2097.48|2095.98|2097.48|2095.98|0
1647375990000|2022-03-15 20:26:30|2097.21|2095.71|2097.35|2095.85|2097.35|2095.85|2097.21|2095.71|0
1647376000000|2022-03-15 20:26:40|2097.48|2095.98|2097.61|2096.11|2097.75|2096.25|2097.48|2095.98|0
1647376010000|2022-03-15 20:26:50|2097.48|2095.98|2097.48|2095.98|2097.61|2096.11|2097.47|2095.97|0
1647376020000|2022-03-15 20:27:00|2097.47|2095.97|2097.47|2095.97|2097.6|2096.1|2097.47|2095.97|0
1647376030000|2022-03-15 20:27:10|2097.34|2095.84|2097.34|2095.84|2097.34|2095.84|2097.34|2095.84|0
1647376040000|2022-03-15 20:27:20|2097.33|2095.83|2097.34|2095.84|2097.34|2095.84|2097.33|2095.83|0
1647376050000|2022-03-15 20:27:30|2097.47|2095.97|2097.88|2096.38|2097.88|2096.38|2097.47|2095.97|0
1647376060000|2022-03-15 20:27:40|2097.89|2096.39|2098.02|2096.52|2098.02|2096.52|2097.89|2096.39|0
1647376070000|2022-03-15 20:27:50|2098.03|2096.53|2097.88|2096.38|2098.03|2096.53|2097.87|2096.37|0
1647376080000|2022-03-15 20:28:00|2097.87|2096.37|2098.15|2096.65|2098.15|2096.65|2097.87|2096.37|0
1647376100000|2022-03-15 20:28:20|2098.14|2096.64|2098.14|2096.64|2098.14|2096.64|2098.14|2096.64|0
1647376110000|2022-03-15 20:28:30|2098.15|2096.65|2098.14|2096.64|2098.15|2096.65|2098.14|2096.64|0
1647376130000|2022-03-15 20:28:50|2098.13|2096.63|2097.61|2096.11|2098.14|2096.64|2097.61|2096.11|0
1647376140000|2022-03-15 20:29:00|2097.6|2096.1|2097.47|2095.97|2097.6|2096.1|2097.47|2095.97|0
1647376150000|2022-03-15 20:29:10|2097.46|2095.96|2097.47|2095.97|2097.47|2095.97|2097.46|2095.96|0
1647376160000|2022-03-15 20:29:20|2097.33|2095.83|2097.87|2096.37|2097.87|2096.37|2097.33|2095.83|0
1647376170000|2022-03-15 20:29:30|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|2097.6|2096.1|0
1647376180000|2022-03-15 20:29:40|2097.59|2096.09|2097.59|2096.09|2097.59|2096.09|2097.59|2096.09|0
1647376200000|2022-03-15 20:30:00|2097.72|2096.22|2097.86|2096.36|2097.87|2096.37|2097.72|2096.22|0
1647376210000|2022-03-15 20:30:10|2097.87|2096.37|2097.59|2096.09|2098|2096.5|2097.59|2096.09|0
1647376220000|2022-03-15 20:30:20|2097.58|2096.08|2097.59|2096.09|2097.59|2096.09|2097.58|2096.08|0
1647376240000|2022-03-15 20:30:40|2097.72|2096.22|2097.99|2096.49|2097.99|2096.49|2097.72|2096.22|0
1647376250000|2022-03-15 20:30:50|2097.98|2096.48|2098.53|2097.03|2098.53|2097.03|2097.98|2096.48|0
1647376260000|2022-03-15 20:31:00|2098.39|2096.89|2098.53|2097.03|2098.54|2097.04|2098.26|2096.76|0
1647376270000|2022-03-15 20:31:10|2098.39|2096.89|2098.39|2096.89|2098.39|2096.89|2098.39|2096.89|0
1647376280000|2022-03-15 20:31:20|2098.53|2097.03|2098.53|2097.03|2098.54|2097.04|2098.53|2097.03|0
1647376290000|2022-03-15 20:31:30|2098.54|2097.04|2098.53|2097.03|2098.54|2097.04|2098.53|2097.03|0
1647376300000|2022-03-15 20:31:40|2098.52|2097.02|2098.11|2096.61|2098.52|2097.02|2098.11|2096.61|0
1647376310000|2022-03-15 20:31:50|2097.97|2096.47|2098.1|2096.6|2098.1|2096.6|2097.97|2096.47|0
1647376320000|2022-03-15 20:32:00|2097.97|2096.47|2098.12|2096.62|2098.12|2096.62|2097.97|2096.47|0
1647376330000|2022-03-15 20:32:10|2098.25|2096.75|2098.41|2096.91|2098.54|2097.04|2098.25|2096.75|0
1647376340000|2022-03-15 20:32:20|2098.4|2096.9|2098.39|2096.89|2098.4|2096.9|2098.39|2096.89|0
1647376360000|2022-03-15 20:32:40|2098.26|2096.76|2098.26|2096.76|2098.26|2096.76|2098.26|2096.76|0
1647376370000|2022-03-15 20:32:50|2098.39|2096.89|2098.39|2096.89|2098.39|2096.89|2098.39|2096.89|0
1647376380000|2022-03-15 20:33:00|2098.38|2096.88|2098.12|2096.62|2098.38|2096.88|2098.11|2096.61|0
1647376400000|2022-03-15 20:33:20|2098.13|2096.63|2098.13|2096.63|2098.13|2096.63|2098.13|2096.63|0
1647376420000|2022-03-15 20:33:40|2098.12|2096.62|2098.13|2096.63|2098.13|2096.63|2098.12|2096.62|0
1647376430000|2022-03-15 20:33:50|2098.12|2096.62|2098.13|2096.63|2098.13|2096.63|2098.12|2096.62|0
1647376440000|2022-03-15 20:34:00|2098.12|2096.62|2097.98|2096.48|2098.12|2096.62|2097.98|2096.48|0
1647376450000|2022-03-15 20:34:10|2097.72|2096.22|2097.72|2096.22|2097.72|2096.22|2097.72|2096.22|0
1647376460000|2022-03-15 20:34:20|2097.71|2096.21|2097.71|2096.21|2097.71|2096.21|2097.71|2096.21|0
1647376470000|2022-03-15 20:34:30|2097.84|2096.34|2098|2096.5|2098|2096.5|2097.58|2096.08|0
1647376480000|2022-03-15 20:34:40|2097.99|2096.49|2097.99|2096.49|2097.99|2096.49|2097.99|2096.49|0
1647376490000|2022-03-15 20:34:50|2098|2096.5|2098|2096.5|2098|2096.5|2097.99|2096.49|0
1647376500000|2022-03-15 20:35:00|2098.13|2096.63|2098|2096.5|2098.13|2096.63|2098|2096.5|0
1647376520000|2022-03-15 20:35:20|2098.13|2096.63|2098.13|2096.63|2098.13|2096.63|2098.13|2096.63|0
1647376540000|2022-03-15 20:35:40|2098|2096.5|2098.14|2096.64|2098.14|2096.64|2098|2096.5|0
1647376550000|2022-03-15 20:35:50|2098.12|2096.62|2098.12|2096.62|2098.12|2096.62|2098.12|2096.62|0
1647376560000|2022-03-15 20:36:00|2098.13|2096.63|2098.54|2097.04|2098.54|2097.04|2098.13|2096.63|0
1647376580000|2022-03-15 20:36:20|2098.67|2097.17|2098.8|2097.3|2098.8|2097.3|2098.67|2097.17|0
1647376590000|2022-03-15 20:36:30|2098.67|2097.17|2098.67|2097.17|2098.67|2097.17|2098.67|2097.17|0
1647376600000|2022-03-15 20:36:40|2098.68|2097.18|2098.68|2097.18|2098.68|2097.18|2098.68|2097.18|0
1647376610000|2022-03-15 20:36:50|2098.69|2097.19|2098.68|2097.18|2098.69|2097.19|2098.68|2097.18|0
1647376620000|2022-03-15 20:37:00|2098.55|2097.05|2098.68|2097.18|2098.68|2097.18|2098.55|2097.05|0
1647376640000|2022-03-15 20:37:20|2098.55|2097.05|2098.15|2096.65|2098.55|2097.05|2098.15|2096.65|0
1647376650000|2022-03-15 20:37:30|2098.29|2096.79|2098.56|2097.06|2098.56|2097.06|2098.29|2096.79|0
1647376660000|2022-03-15 20:37:40|2098.55|2097.05|2098.55|2097.05|2098.55|2097.05|2098.55|2097.05|0
1647376670000|2022-03-15 20:37:50|2098.68|2097.18|2098.7|2097.2|2098.7|2097.2|2098.68|2097.18|0
1647376680000|2022-03-15 20:38:00|2099.77|2098.27|2099.77|2098.27|2099.77|2098.27|2099.77|2098.27|0
1647376690000|2022-03-15 20:38:10|2099.76|2098.26|2099.89|2098.39|2099.89|2098.39|2099.62|2098.12|0
1647376700000|2022-03-15 20:38:20|2099.62|2098.12|2099.63|2098.13|2099.63|2098.13|2099.62|2098.12|0
1647376740000|2022-03-15 20:39:00|2099.76|2098.26|2099.76|2098.26|2099.76|2098.26|2099.5|2098|0
1647376750000|2022-03-15 20:39:10|2099.63|2098.13|2099.76|2098.26|2099.76|2098.26|2099.63|2098.13|0
1647376760000|2022-03-15 20:39:20|2099.63|2098.13|2099.77|2098.27|2099.9|2098.4|2099.63|2098.13|0
1647376770000|2022-03-15 20:39:30|2099.76|2098.26|2099.78|2098.28|2099.79|2098.29|2099.76|2098.26|0
1647376780000|2022-03-15 20:39:40|2099.79|2098.29|2099.79|2098.29|2099.79|2098.29|2099.79|2098.29|0
1647376790000|2022-03-15 20:39:50|2100.85|2099.35|2100.72|2099.22|2100.99|2099.49|2100.72|2099.22|0
1647376800000|2022-03-15 20:40:00|2100.71|2099.21|2100.72|2099.22|2100.72|2099.22|2100.45|2098.95|0
1647376810000|2022-03-15 20:40:10|2100.85|2099.35|2100.73|2099.23|2100.85|2099.35|2100.58|2099.08|0
1647376820000|2022-03-15 20:40:20|2100.72|2099.22|2100.99|2099.49|2100.99|2099.49|2100.72|2099.22|0
1647376830000|2022-03-15 20:40:30|2101|2099.5|2101.12|2099.62|2101.13|2099.63|2101|2099.5|0
1647376840000|2022-03-15 20:40:40|2101.11|2099.61|2101.13|2099.63|2101.13|2099.63|2101.11|2099.61|0
1647376860000|2022-03-15 20:41:00|2100.99|2099.49|2100.99|2099.49|2100.99|2099.49|2100.99|2099.49|0
1647376870000|2022-03-15 20:41:10|2101|2099.5|2101|2099.5|2101|2099.5|2101|2099.5|0
1647376880000|2022-03-15 20:41:20|2100.99|2099.49|2100.99|2099.49|2101|2099.5|2100.99|2099.49|0
1647376900000|2022-03-15 20:41:40|2100.98|2099.48|2100.85|2099.35|2100.98|2099.48|2100.85|2099.35|0
1647376910000|2022-03-15 20:41:50|2100.86|2099.36|2100.86|2099.36|2100.86|2099.36|2100.86|2099.36|0
1647376920000|2022-03-15 20:42:00|2100.85|2099.35|2100.72|2099.22|2100.85|2099.35|2100.72|2099.22|0
1647376940000|2022-03-15 20:42:20|2100.7|2099.2|2100.44|2098.94|2100.7|2099.2|2100.44|2098.94|0
1647376950000|2022-03-15 20:42:30|2100.57|2099.07|2100.57|2099.07|2100.57|2099.07|2100.57|2099.07|0
1647376960000|2022-03-15 20:42:40|2100.58|2099.08|2100.58|2099.08|2100.58|2099.08|2100.58|2099.08|0
1647376970000|2022-03-15 20:42:50|2100.44|2098.94|2100.44|2098.94|2100.44|2098.94|2100.44|2098.94|0
1647376980000|2022-03-15 20:43:00|2100.43|2098.93|2100.71|2099.21|2100.72|2099.22|2100.43|2098.93|0
1647376990000|2022-03-15 20:43:10|2100.7|2099.2|2100.15|2098.65|2100.7|2099.2|2100.15|2098.65|0
1647377000000|2022-03-15 20:43:20|2100.02|2098.52|2100.57|2099.07|2100.57|2099.07|2100.01|2098.51|0
1647377010000|2022-03-15 20:43:30|2100.43|2098.93|2100.42|2098.92|2100.43|2098.93|2100.42|2098.92|0
1647377020000|2022-03-15 20:43:40|2100.43|2098.93|2100.42|2098.92|2100.43|2098.93|2100.42|2098.92|0
1647377030000|2022-03-15 20:43:50|2100.43|2098.93|2100.84|2099.34|2101.11|2099.61|2100.43|2098.93|0
1647377040000|2022-03-15 20:44:00|2100.7|2099.2|2100.85|2099.35|2100.85|2099.35|2100.7|2099.2|0
1647377050000|2022-03-15 20:44:10|2101.12|2099.62|2101.12|2099.62|2101.25|2099.75|2101.12|2099.62|0
1647377060000|2022-03-15 20:44:20|2101.11|2099.61|2100.85|2099.35|2101.11|2099.61|2100.85|2099.35|0
1647377070000|2022-03-15 20:44:30|2100.72|2099.22|2100.72|2099.22|2100.98|2099.48|2100.72|2099.22|0
1647377080000|2022-03-15 20:44:40|2100.71|2099.21|2100.71|2099.21|2100.71|2099.21|2100.7|2099.2|0
1647377090000|2022-03-15 20:44:50|2100.58|2099.08|2100.58|2099.08|2100.58|2099.08|2100.58|2099.08|0
1647377100000|2022-03-15 20:45:00|2100.72|2099.22|2100.72|2099.22|2100.85|2099.35|2100.72|2099.22|0
1647377110000|2022-03-15 20:45:10|2100.71|2099.21|2100.71|2099.21|2100.71|2099.21|2100.71|2099.21|0
1647377120000|2022-03-15 20:45:20|2100.72|2099.22|2100.72|2099.22|2100.72|2099.22|2100.71|2099.21|0
1647377130000|2022-03-15 20:45:30|2100.85|2099.35|2100.98|2099.48|2100.98|2099.48|2100.84|2099.34|0
1647377140000|2022-03-15 20:45:40|2100.99|2099.49|2100.85|2099.35|2100.99|2099.49|2100.85|2099.35|0
1647377150000|2022-03-15 20:45:50|2100.72|2099.22|2100.72|2099.22|2100.72|2099.22|2100.72|2099.22|0
1647377160000|2022-03-15 20:46:00|2100.85|2099.35|2100.57|2099.07|2100.85|2099.35|2100.57|2099.07|0
1647377170000|2022-03-15 20:46:10|2100.7|2099.2|2100.85|2099.35|2100.85|2099.35|2100.7|2099.2|0
1647377180000|2022-03-15 20:46:20|2100.84|2099.34|2100.84|2099.34|2100.84|2099.34|2100.84|2099.34|0
1647377200000|2022-03-15 20:46:40|2100.71|2099.21|2100.85|2099.35|2100.85|2099.35|2100.71|2099.21|0
1647377210000|2022-03-15 20:46:50|2100.71|2099.21|2100.44|2098.94|2100.71|2099.21|2100.44|2098.94|0
1647377220000|2022-03-15 20:47:00|2100.43|2098.93|2099.77|2098.27|2100.43|2098.93|2099.77|2098.27|0
1647377260000|2022-03-15 20:47:40|2099.76|2098.26|2099.76|2098.26|2099.77|2098.27|2099.76|2098.26|0
1647377280000|2022-03-15 20:48:00|2099.75|2098.25|2099.75|2098.25|2099.75|2098.25|2099.62|2098.12|0
1647377300000|2022-03-15 20:48:20|2099.74|2098.24|2099.75|2098.25|2099.75|2098.25|2099.74|2098.24|0
1647377310000|2022-03-15 20:48:30|2099.76|2098.26|2099.76|2098.26|2099.76|2098.26|2099.76|2098.26|0
1647377330000|2022-03-15 20:48:50|2099.9|2098.4|2099.89|2098.39|2099.9|2098.4|2099.89|2098.39|0
1647377340000|2022-03-15 20:49:00|2099.9|2098.4|2099.89|2098.39|2099.9|2098.4|2099.89|2098.39|0
1647377350000|2022-03-15 20:49:10|2099.9|2098.4|2099.9|2098.4|2099.9|2098.4|2099.89|2098.39|0
1647377370000|2022-03-15 20:49:30|2099.91|2098.41|2099.91|2098.41|2100.05|2098.55|2099.91|2098.41|0
1647377400000|2022-03-15 20:50:00|2099.9|2098.4|2099.76|2098.26|2099.9|2098.4|2099.49|2097.99|0
1647377410000|2022-03-15 20:50:10|2099.75|2098.25|2099.62|2098.12|2099.75|2098.25|2099.62|2098.12|0
1647377420000|2022-03-15 20:50:20|2099.61|2098.11|2099.62|2098.12|2099.62|2098.12|2099.61|2098.11|0
1647377440000|2022-03-15 20:50:40|2099.61|2098.11|2099.62|2098.12|2099.62|2098.12|2099.61|2098.11|0
1647377450000|2022-03-15 20:50:50|2099.35|2097.85|2099.21|2097.71|2099.35|2097.85|2099.21|2097.71|0
1647377460000|2022-03-15 20:51:00|2099.2|2097.7|2099.21|2097.71|2099.21|2097.71|2099.2|2097.7|0
1647377470000|2022-03-15 20:51:10|2099.22|2097.72|2099.22|2097.72|2099.22|2097.72|2099.22|2097.72|0
1647377480000|2022-03-15 20:51:20|2099.23|2097.73|2099.36|2097.86|2099.36|2097.86|2099.22|2097.72|0
1647377490000|2022-03-15 20:51:30|2099.23|2097.73|2099.09|2097.59|2099.23|2097.73|2099.09|2097.59|0
1647377500000|2022-03-15 20:51:40|2099.1|2097.6|2099.1|2097.6|2099.1|2097.6|2099.1|2097.6|0
1647377510000|2022-03-15 20:51:50|2099.09|2097.59|2099.09|2097.59|2099.09|2097.59|2099.09|2097.59|0
1647377520000|2022-03-15 20:52:00|2099.08|2097.58|2097.23|2095.73|2099.08|2097.58|2097.22|2095.72|0
1647377530000|2022-03-15 20:52:10|2097.22|2095.72|2096.95|2095.45|2097.22|2095.72|2096.95|2095.45|0
1647377540000|2022-03-15 20:52:20|2096.96|2095.46|2096.97|2095.47|2096.97|2095.47|2096.95|2095.45|0
1647377550000|2022-03-15 20:52:30|2096.98|2095.48|2096.97|2095.47|2096.98|2095.48|2096.97|2095.47|0
1647377560000|2022-03-15 20:52:40|2096.96|2095.46|2096.82|2095.32|2096.97|2095.47|2096.82|2095.32|0
1647377570000|2022-03-15 20:52:50|2096.83|2095.33|2096.83|2095.33|2096.83|2095.33|2096.83|2095.33|0
1647377580000|2022-03-15 20:53:00|2096.69|2095.19|2096.43|2094.93|2096.83|2095.33|2096.43|2094.93|0
1647377590000|2022-03-15 20:53:10|2096.42|2094.92|2096.69|2095.19|2096.7|2095.2|2096.42|2094.92|0
1647377600000|2022-03-15 20:53:20|2096.43|2094.93|2096.43|2094.93|2096.43|2094.93|2096.43|2094.93|0
1647377610000|2022-03-15 20:53:30|2096.16|2094.66|2096.16|2094.66|2096.16|2094.66|2096.16|2094.66|0
1647377620000|2022-03-15 20:53:40|2096.17|2094.67|2096.17|2094.67|2096.17|2094.67|2096.17|2094.67|0
1647377630000|2022-03-15 20:53:50|2096.43|2094.93|2096.29|2094.79|2096.43|2094.93|2096.16|2094.66|0
1647377650000|2022-03-15 20:54:10|2096.3|2094.8|2096.3|2094.8|2096.3|2094.8|2096.29|2094.79|0
1647377660000|2022-03-15 20:54:20|2096.29|2094.79|2096.29|2094.79|2096.29|2094.79|2096.29|2094.79|0
1647377680000|2022-03-15 20:54:40|2096.28|2094.78|2096.28|2094.78|2096.28|2094.78|2096.28|2094.78|0
1647377700000|2022-03-15 20:55:00|2096.15|2094.65|2096.16|2094.66|2096.16|2094.66|2096.15|2094.65|0
1647377710000|2022-03-15 20:55:10|2096.15|2094.65|2096.15|2094.65|2096.15|2094.65|2096.15|2094.65|0
1647377730000|2022-03-15 20:55:30|2096.16|2094.66|2096.16|2094.66|2096.16|2094.66|2096.16|2094.66|0
1647377750000|2022-03-15 20:55:50|2096.14|2094.64|2095.9|2094.4|2096.14|2094.64|2095.88|2094.38|0
1647377760000|2022-03-15 20:56:00|2096.16|2094.66|2096.28|2094.78|2096.3|2094.8|2095.89|2094.39|0
1647377770000|2022-03-15 20:56:10|2096.15|2094.65|2096.3|2094.8|2096.3|2094.8|2096.15|2094.65|0
1647377780000|2022-03-15 20:56:20|2096.29|2094.79|2096.16|2094.66|2096.29|2094.79|2096.16|2094.66|0
1647377790000|2022-03-15 20:56:30|2096.29|2094.79|2096.29|2094.79|2096.29|2094.79|2096.02|2094.52|0
1647377800000|2022-03-15 20:56:40|2096.28|2094.78|2096.28|2094.78|2096.28|2094.78|2095.89|2094.39|0
1647377810000|2022-03-15 20:56:50|2096.15|2094.65|2096|2094.5|2096.15|2094.65|2095.88|2094.38|0
1647377820000|2022-03-15 20:57:00|2095.87|2094.37|2096.13|2094.63|2096.13|2094.63|2095.87|2094.37|0
1647377830000|2022-03-15 20:57:10|2096.12|2094.62|2096.65|2095.15|2096.65|2095.15|2096.12|2094.62|0
1647377840000|2022-03-15 20:57:20|2096.38|2094.88|2095.71|2094.21|2096.38|2094.88|2095.71|2094.21|0
1647377850000|2022-03-15 20:57:30|2095.58|2094.08|2095.58|2094.08|2095.58|2094.08|2095.58|2094.08|0
1647377860000|2022-03-15 20:57:40|2095.84|2094.34|2095.84|2094.34|2095.84|2094.34|2095.84|2094.34|0
1647377870000|2022-03-15 20:57:50|2095.71|2094.21|2095.57|2094.07|2095.71|2094.21|2095.57|2094.07|0
1647377880000|2022-03-15 20:58:00|2095.7|2094.2|2095.83|2094.33|2095.84|2094.34|2095.57|2094.07|0
1647377890000|2022-03-15 20:58:10|2095.84|2094.34|2096.1|2094.6|2096.1|2094.6|2095.83|2094.33|0
1647377900000|2022-03-15 20:58:20|2096.23|2094.73|2096.36|2094.86|2096.36|2094.86|2096.23|2094.73|0
1647377930000|2022-03-15 20:58:50|2096.35|2094.85|2096.36|2094.86|2096.36|2094.86|2096.35|2094.85|0
1647377940000|2022-03-15 20:59:00|2096.49|2094.99|2096.62|2095.12|2096.62|2095.12|2096.49|2094.99|0
1647377960000|2022-03-15 20:59:20|2096.66|2095.16|2096.66|2095.16|2096.66|2095.16|2096.66|2095.16|0
1647377970000|2022-03-15 20:59:30|2096.53|2095.03|2096.66|2095.16|2096.66|2095.16|2096.27|2094.77|0
1647377980000|2022-03-15 20:59:40|2096|2094.5|2096.13|2094.63|2096.27|2094.77|2096|2094.5|0
1647377990000|2022-03-15 20:59:50|2096|2094.5|2096.05|2094.55|2096.18|2094.68|2095.6|2094.1|0
1647378000000|2022-03-15 21:00:00|2096.09|2094.59|2095.74|2094.24|2096.14|2094.64|2095.74|2094.24|0
1647378010000|2022-03-15 21:00:10|2095.87|2094.37|2095.87|2094.37|2095.87|2094.37|2095.87|2094.37|0
1647378040000|2022-03-15 21:00:40|2095.83|2094.33|2095.87|2094.37|2095.87|2094.37|2095.83|2094.33|0
1647378060000|2022-03-15 21:01:00|2096.27|2094.77|2096.31|2094.81|2096.31|2094.81|2096.27|2094.77|0
1647378080000|2022-03-15 21:01:20|2096.27|2094.77|2096.27|2094.77|2096.27|2094.77|2096.27|2094.77|0
1647378090000|2022-03-15 21:01:30|2096.4|2094.9|2096.4|2094.9|2096.4|2094.9|2096.4|2094.9|0
1647378100000|2022-03-15 21:01:40|2096.36|2094.86|2096.36|2094.86|2096.36|2094.86|2096.36|2094.86|0
1647378120000|2022-03-15 21:02:00|2096.39|2094.89|2096.39|2094.89|2096.39|2094.89|2096.39|2094.89|0
1647378130000|2022-03-15 21:02:10|2096.17|2094.67|2096.17|2094.67|2096.17|2094.67|2096.17|2094.67|0
1647378160000|2022-03-15 21:02:40|2096.12|2094.62|2096.12|2094.62|2096.12|2094.62|2096.12|2094.62|0
1647378210000|2022-03-15 21:03:30|2096.34|2094.84|2096.39|2094.89|2096.39|2094.89|2096.34|2094.84|0
1647378220000|2022-03-15 21:03:40|2096.34|2094.84|2096.34|2094.84|2096.34|2094.84|2096.34|2094.84|0
1647378250000|2022-03-15 21:04:10|2096.43|2094.93|2096.39|2094.89|2096.43|2094.93|2096.39|2094.89|0
1647378260000|2022-03-15 21:04:20|2096.34|2094.84|2096.34|2094.84|2096.34|2094.84|2096.34|2094.84|0
1647378270000|2022-03-15 21:04:30|2096.52|2095.02|2096.52|2095.02|2096.52|2095.02|2096.52|2095.02|0
1647378290000|2022-03-15 21:04:50|2096.43|2094.93|2096.43|2094.93|2096.43|2094.93|2096.43|2094.93|0
1647378400000|2022-03-15 21:06:40|2096.34|2094.84|2096.34|2094.84|2096.34|2094.84|2096.34|2094.84|0
1647378440000|2022-03-15 21:07:20|2096.39|2094.89|2096.52|2095.02|2096.52|2095.02|2096.39|2094.89|0
1647378460000|2022-03-15 21:07:40|2096.53|2095.03|2096.53|2095.03|2096.53|2095.03|2096.53|2095.03|0
1647378470000|2022-03-15 21:07:50|2096.44|2094.94|2096.18|2094.68|2096.44|2094.94|2096.18|2094.68|0
1647378480000|2022-03-15 21:08:00|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|0
1647378500000|2022-03-15 21:08:20|2095.82|2094.32|2095.82|2094.32|2095.82|2094.32|2095.82|2094.32|0
1647378510000|2022-03-15 21:08:30|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|0
1647378610000|2022-03-15 21:10:10|2096.09|2094.59|2096.09|2094.59|2096.09|2094.59|2096.09|2094.59|0
1647378630000|2022-03-15 21:10:30|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|0
1647378650000|2022-03-15 21:10:50|2096.13|2094.63|2096.13|2094.63|2096.18|2094.68|2096.13|2094.63|0
1647378660000|2022-03-15 21:11:00|2096.18|2094.68|2096.13|2094.63|2096.18|2094.68|2096.13|2094.63|0
1647378670000|2022-03-15 21:11:10|2096.18|2094.68|2096.18|2094.68|2096.18|2094.68|2096.13|2094.63|0
1647378740000|2022-03-15 21:12:20|2096.22|2094.72|2096.22|2094.72|2096.22|2094.72|2096.22|2094.72|0
1647378800000|2022-03-15 21:13:20|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|0
1647378880000|2022-03-15 21:14:40|2096.4|2094.9|2096.4|2094.9|2096.4|2094.9|2096.4|2094.9|0
1647378970000|2022-03-15 21:16:10|2096.58|2095.08|2096.4|2094.9|2096.58|2095.08|2096.4|2094.9|0
1647379040000|2022-03-15 21:17:20|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|0
1647379100000|2022-03-15 21:18:20|2096.53|2095.03|2096.53|2095.03|2096.53|2095.03|2096.53|2095.03|0
1647379110000|2022-03-15 21:18:30|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|0
1647379120000|2022-03-15 21:18:40|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|0
1647379150000|2022-03-15 21:19:10|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|0
1647379190000|2022-03-15 21:19:50|2096|2094.5|2096|2094.5|2096|2094.5|2096|2094.5|0
1647379200000|2022-03-15 21:20:00|2096.09|2094.59|2096.09|2094.59|2096.09|2094.59|2096.09|2094.59|0
1647379210000|2022-03-15 21:20:10|2096.18|2094.68|2096.18|2094.68|2096.18|2094.68|2096.18|2094.68|0
1647379220000|2022-03-15 21:20:20|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|0
1647379280000|2022-03-15 21:21:20|2096.13|2094.63|2096|2094.5|2096.13|2094.63|2095.95|2094.45|0
1647379290000|2022-03-15 21:21:30|2095.95|2094.45|2096|2094.5|2096|2094.5|2095.95|2094.45|0
1647379300000|2022-03-15 21:21:40|2095.95|2094.45|2096|2094.5|2096|2094.5|2095.95|2094.45|0
1647379310000|2022-03-15 21:21:50|2096.18|2094.68|2096.18|2094.68|2096.18|2094.68|2096.18|2094.68|0
1647379320000|2022-03-15 21:22:00|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|0
1647379330000|2022-03-15 21:22:10|2096.09|2094.59|2096.09|2094.59|2096.09|2094.59|2096.09|2094.59|0
1647379410000|2022-03-15 21:23:30|2096.13|2094.63|2096.22|2094.72|2096.22|2094.72|2096.13|2094.63|0
1647379460000|2022-03-15 21:24:20|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|0
1647379470000|2022-03-15 21:24:30|2096.09|2094.59|2096.13|2094.63|2096.13|2094.63|2096.09|2094.59|0
1647379610000|2022-03-15 21:26:50|2096.22|2094.72|2096.22|2094.72|2096.22|2094.72|2096.22|2094.72|0
1647379620000|2022-03-15 21:27:00|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|0
1647379630000|2022-03-15 21:27:10|2096.26|2094.76|2096.13|2094.63|2096.26|2094.76|2096.13|2094.63|0
1647379670000|2022-03-15 21:27:50|2096.18|2094.68|2096.18|2094.68|2096.18|2094.68|2096.18|2094.68|0
1647379740000|2022-03-15 21:29:00|2096.62|2095.12|2096.44|2094.94|2096.62|2095.12|2096.44|2094.94|0
1647379750000|2022-03-15 21:29:10|2096.42|2094.92|2096.42|2094.92|2096.42|2094.92|2096.42|2094.92|0
1647379780000|2022-03-15 21:29:40|2096.47|2094.97|2096.47|2094.97|2096.47|2094.97|2096.47|2094.97|0
1647379790000|2022-03-15 21:29:50|2096.51|2095.01|2096.51|2095.01|2096.51|2095.01|2096.51|2095.01|0
1647380040000|2022-03-15 21:34:00|2096.53|2095.03|2096.53|2095.03|2096.53|2095.03|2096.53|2095.03|0
1647380200000|2022-03-15 21:36:40|2096.58|2095.08|2096.58|2095.08|2096.58|2095.08|2096.58|2095.08|0
1647380210000|2022-03-15 21:36:50|2096.4|2094.9|2096.4|2094.9|2096.4|2094.9|2096.4|2094.9|0
1647380280000|2022-03-15 21:38:00|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|0
1647380360000|2022-03-15 21:39:20|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|0
1647380480000|2022-03-15 21:41:20|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|0
1647380490000|2022-03-15 21:41:30|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|0
1647380560000|2022-03-15 21:42:40|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|0
1647380570000|2022-03-15 21:42:50|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|0
1647380650000|2022-03-15 21:44:10|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|0
1647380730000|2022-03-15 21:45:30|2096.31|2094.81|2096.4|2094.9|2096.4|2094.9|2096.26|2094.76|0
1647380740000|2022-03-15 21:45:40|2096.26|2094.76|2096.4|2094.9|2096.4|2094.9|2096.26|2094.76|0
1647380780000|2022-03-15 21:46:20|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|0
1647380790000|2022-03-15 21:46:30|2096.31|2094.81|2096.35|2094.85|2096.35|2094.85|2096.31|2094.81|0
1647380830000|2022-03-15 21:47:10|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|0
1647380860000|2022-03-15 21:47:40|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|0
1647380940000|2022-03-15 21:49:00|2096.31|2094.81|2096.35|2094.85|2096.35|2094.85|2096.31|2094.81|0
1647380950000|2022-03-15 21:49:10|2096.31|2094.81|2096.35|2094.85|2096.35|2094.85|2096.31|2094.81|0
1647381240000|2022-03-15 21:54:00|2096.4|2094.9|2096.35|2094.85|2096.4|2094.9|2096.35|2094.85|0
1647381290000|2022-03-15 21:54:50|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|2096.31|2094.81|0
1647381300000|2022-03-15 21:55:00|2096.35|2094.85|2096.31|2094.81|2096.35|2094.85|2096.31|2094.81|0
1647381420000|2022-03-15 21:57:00|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|0
1647381490000|2022-03-15 21:58:10|2096.09|2094.59|2096.09|2094.59|2096.09|2094.59|2096.09|2094.59|0
1647381500000|2022-03-15 21:58:20|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|0
1647381550000|2022-03-15 21:59:10|2096.26|2094.76|2096.13|2094.63|2096.26|2094.76|2096.13|2094.63|0
1647381560000|2022-03-15 21:59:20|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|0
1647381590000|2022-03-15 21:59:50|2096.31|2094.81|2096.4|2094.9|2096.4|2094.9|2096.31|2094.81|0
1647381600000|2022-03-15 22:00:00|2096.41|2094.91|2096.26|2094.76|2097.48|2095.98|2096.13|2094.63|0
1647381610000|2022-03-15 22:00:10|2096.22|2094.72|2096.49|2094.99|2096.63|2095.13|2096.22|2094.72|0
1647381620000|2022-03-15 22:00:20|2096.35|2094.85|2096.04|2094.54|2096.35|2094.85|2096.04|2094.54|0
1647381630000|2022-03-15 22:00:30|2096.22|2094.72|2096.4|2094.9|2096.49|2094.99|2096.13|2094.63|0
1647381640000|2022-03-15 22:00:40|2096.49|2094.99|2096.58|2095.08|2096.58|2095.08|2096.49|2094.99|0
1647381650000|2022-03-15 22:00:50|2096.49|2094.99|2096.58|2095.08|2096.63|2095.13|2096.49|2094.99|0
1647381660000|2022-03-15 22:01:00|2096.63|2095.13|2096.4|2094.9|2096.63|2095.13|2096.35|2094.85|0
1647381670000|2022-03-15 22:01:10|2096.49|2094.99|2096.63|2095.13|2096.72|2095.22|2096.49|2094.99|0
1647381680000|2022-03-15 22:01:20|2096.62|2095.12|2096.35|2094.85|2096.62|2095.12|2096.35|2094.85|0
1647381690000|2022-03-15 22:01:30|2096.26|2094.76|2096.26|2094.76|2096.49|2094.99|2096.22|2094.72|0
1647381700000|2022-03-15 22:01:40|2096.27|2094.77|2096.35|2094.85|2096.35|2094.85|2096.26|2094.76|0
1647381710000|2022-03-15 22:01:50|2096.26|2094.76|2096.35|2094.85|2096.49|2094.99|2096.26|2094.76|0
1647381720000|2022-03-15 22:02:00|2096.04|2094.54|2095.9|2094.4|2096.04|2094.54|2095.77|2094.27|0
1647381730000|2022-03-15 22:02:10|2095.92|2094.42|2096.72|2095.22|2096.85|2095.35|2095.92|2094.42|0
1647381740000|2022-03-15 22:02:20|2096.81|2095.31|2096.4|2094.9|2096.81|2095.31|2096.4|2094.9|0
1647381750000|2022-03-15 22:02:30|2096.58|2095.08|2096.4|2094.9|2096.58|2095.08|2096.4|2094.9|0
1647381760000|2022-03-15 22:02:40|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|0
1647381770000|2022-03-15 22:02:50|2096.26|2094.76|2096.22|2094.72|2096.26|2094.76|2096.22|2094.72|0
1647381780000|2022-03-15 22:03:00|2096.13|2094.63|2096.49|2094.99|2096.49|2094.99|2096.13|2094.63|0
1647381790000|2022-03-15 22:03:10|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|2096.26|2094.76|0
1647381800000|2022-03-15 22:03:20|2096.27|2094.77|2096.26|2094.76|2096.49|2094.99|2096.04|2094.54|0
1647381810000|2022-03-15 22:03:30|2096.22|2094.72|2096.22|2094.72|2096.22|2094.72|2096.22|2094.72|0
1647381820000|2022-03-15 22:03:40|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|2095.99|2094.49|0
1647381840000|2022-03-15 22:04:00|2096.13|2094.63|2096.04|2094.54|2096.13|2094.63|2095.9|2094.4|0
1647381850000|2022-03-15 22:04:10|2096.22|2094.72|2096.22|2094.72|2096.26|2094.76|2096.04|2094.54|0
1647381880000|2022-03-15 22:04:40|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|0
1647381890000|2022-03-15 22:04:50|2095.99|2094.49|2095.99|2094.49|2095.99|2094.49|2095.99|2094.49|0
1647381900000|2022-03-15 22:05:00|2096|2094.5|2096.04|2094.54|2096.04|2094.54|2096|2094.5|0
1647381920000|2022-03-15 22:05:20|2095.9|2094.4|2095.9|2094.4|2095.9|2094.4|2095.9|2094.4|0
1647381980000|2022-03-15 22:06:20|2095.77|2094.27|2095.77|2094.27|2095.77|2094.27|2095.77|2094.27|0
1647382000000|2022-03-15 22:06:40|2095.76|2094.26|2095.01|2093.51|2095.76|2094.26|2095|2093.5|0
1647382010000|2022-03-15 22:06:50|2095.14|2093.64|2095.09|2093.59|2095.14|2093.64|2094.69|2093.19|0
1647382020000|2022-03-15 22:07:00|2095|2093.5|2095.14|2093.64|2095.14|2093.64|2095|2093.5|0
1647382030000|2022-03-15 22:07:10|2095.09|2093.59|2095|2093.5|2095.14|2093.64|2094.87|2093.37|0
1647382040000|2022-03-15 22:07:20|2094.91|2093.41|2094.91|2093.41|2095|2093.5|2094.91|2093.41|0
1647382050000|2022-03-15 22:07:30|2095|2093.5|2095|2093.5|2095|2093.5|2095|2093.5|0
1647382060000|2022-03-15 22:07:40|2094.87|2093.37|2094.69|2093.19|2095|2093.5|2094.69|2093.19|0
1647382070000|2022-03-15 22:07:50|2095|2093.5|2094.87|2093.37|2095|2093.5|2094.87|2093.37|0
1647382080000|2022-03-15 22:08:00|2094.78|2093.28|2094.55|2093.05|2094.78|2093.28|2094.55|2093.05|0
1647382090000|2022-03-15 22:08:10|2094.64|2093.14|2094.69|2093.19|2094.87|2093.37|2094.64|2093.14|0
1647382110000|2022-03-15 22:08:30|2094.68|2093.18|2095|2093.5|2095|2093.5|2094.55|2093.05|0
1647382120000|2022-03-15 22:08:40|2094.87|2093.37|2094.87|2093.37|2094.87|2093.37|2094.78|2093.28|0
1647382130000|2022-03-15 22:08:50|2094.86|2093.36|2095|2093.5|2095|2093.5|2094.69|2093.19|0
1647382140000|2022-03-15 22:09:00|2094.87|2093.37|2094.87|2093.37|2094.87|2093.37|2094.87|2093.37|0
1647382150000|2022-03-15 22:09:10|2095|2093.5|2095|2093.5|2095|2093.5|2095|2093.5|0
1647382160000|2022-03-15 22:09:20|2095.01|2093.51|2095|2093.5|2095.14|2093.64|2095|2093.5|0
1647382170000|2022-03-15 22:09:30|2094.87|2093.37|2094.87|2093.37|2094.87|2093.37|2094.87|2093.37|0
1647382180000|2022-03-15 22:09:40|2094.91|2093.41|2094.91|2093.41|2095|2093.5|2094.91|2093.41|0
1647382190000|2022-03-15 22:09:50|2095|2093.5|2095|2093.5|2095|2093.5|2095|2093.5|0
1647382220000|2022-03-15 22:10:20|2094.91|2093.41|2094.91|2093.41|2095|2093.5|2094.91|2093.41|0
1647382230000|2022-03-15 22:10:30|2095|2093.5|2094.98|2093.48|2095|2093.5|2094.89|2093.39|0
1647382250000|2022-03-15 22:10:50|2094.53|2093.03|2094.53|2093.03|2094.53|2093.03|2094.53|2093.03|0
1647382260000|2022-03-15 22:11:00|2094.4|2092.9|2094.22|2092.72|2094.4|2092.9|2094.22|2092.72|0
1647382270000|2022-03-15 22:11:10|2094.21|2092.71|2094.07|2092.57|2094.21|2092.71|2094.07|2092.57|0
1647382280000|2022-03-15 22:11:20|2094.21|2092.71|2093.95|2092.45|2094.21|2092.71|2093.95|2092.45|0
1647382290000|2022-03-15 22:11:30|2094.22|2092.72|2094.22|2092.72|2094.22|2092.72|2094.08|2092.58|0
1647382300000|2022-03-15 22:11:40|2094.21|2092.71|2094.08|2092.58|2094.21|2092.71|2094.08|2092.58|0
1647382310000|2022-03-15 22:11:50|2093.99|2092.49|2094.08|2092.58|2094.08|2092.58|2093.99|2092.49|0
1647382320000|2022-03-15 22:12:00|2094.17|2092.67|2094.22|2092.72|2094.4|2092.9|2094.08|2092.58|0
1647382330000|2022-03-15 22:12:10|2094.4|2092.9|2094.53|2093.03|2094.53|2093.03|2094.4|2092.9|0
1647382340000|2022-03-15 22:12:20|2094.67|2093.17|2094.84|2093.34|2094.85|2093.35|2094.66|2093.16|0
1647382350000|2022-03-15 22:12:30|2094.97|2093.47|2095.29|2093.79|2095.29|2093.79|2094.97|2093.47|0
1647382360000|2022-03-15 22:12:40|2095.11|2093.61|2095.11|2093.61|2095.11|2093.61|2095.11|2093.61|0
1647382380000|2022-03-15 22:13:00|2095.2|2093.7|2095.2|2093.7|2095.29|2093.79|2095.2|2093.7|0
1647382390000|2022-03-15 22:13:10|2095.11|2093.61|2095.11|2093.61|2095.11|2093.61|2095.11|2093.61|0
1647382400000|2022-03-15 22:13:20|2095.2|2093.7|2095.2|2093.7|2095.2|2093.7|2095.11|2093.61|0
1647382410000|2022-03-15 22:13:30|2095.33|2093.83|2095.33|2093.83|2095.33|2093.83|2095.33|2093.83|0
1647382420000|2022-03-15 22:13:40|2095.42|2093.92|2095.29|2093.79|2095.42|2093.92|2095.29|2093.79|0
1647382430000|2022-03-15 22:13:50|2095.33|2093.83|2095.33|2093.83|2095.33|2093.83|2095.33|2093.83|0
1647382440000|2022-03-15 22:14:00|2095.29|2093.79|2095.29|2093.79|2095.29|2093.79|2095.29|2093.79|0
1647382450000|2022-03-15 22:14:10|2095.33|2093.83|2095.33|2093.83|2095.42|2093.92|2095.33|2093.83|0
1647382460000|2022-03-15 22:14:20|2095.42|2093.92|2095.56|2094.06|2095.56|2094.06|2095.42|2093.92|0
1647382470000|2022-03-15 22:14:30|2095.51|2094.01|2095.56|2094.06|2095.56|2094.06|2095.51|2094.01|0
1647382490000|2022-03-15 22:14:50|2095.51|2094.01|2095.56|2094.06|2095.56|2094.06|2095.51|2094.01|0
1647382520000|2022-03-15 22:15:20|2095.42|2093.92|2095.42|2093.92|2095.42|2093.92|2095.42|2093.92|0
1647382530000|2022-03-15 22:15:30|2095.43|2093.93|2095.56|2094.06|2095.56|2094.06|2095.43|2093.93|0
1647382550000|2022-03-15 22:15:50|2095.74|2094.24|2095.74|2094.24|2095.74|2094.24|2095.74|2094.24|0
1647382570000|2022-03-15 22:16:10|2095.65|2094.15|2095.56|2094.06|2095.65|2094.15|2095.56|2094.06|0
1647382580000|2022-03-15 22:16:20|2095.65|2094.15|2095.74|2094.24|2095.74|2094.24|2095.65|2094.15|0
1647382590000|2022-03-15 22:16:30|2096.01|2094.51|2096.01|2094.51|2096.01|2094.51|2096.01|2094.51|0
1647382620000|2022-03-15 22:17:00|2095.92|2094.42|2095.87|2094.37|2095.92|2094.42|2095.87|2094.37|0
1647382630000|2022-03-15 22:17:10|2095.88|2094.38|2095.78|2094.28|2095.92|2094.42|2095.74|2094.24|0
1647382640000|2022-03-15 22:17:20|2095.74|2094.24|2095.74|2094.24|2095.78|2094.28|2095.74|2094.24|0
1647382670000|2022-03-15 22:17:50|2095.65|2094.15|2095.56|2094.06|2095.65|2094.15|2095.56|2094.06|0
1647382680000|2022-03-15 22:18:00|2095.65|2094.15|2095.87|2094.37|2095.87|2094.37|2095.65|2094.15|0
1647382690000|2022-03-15 22:18:10|2095.88|2094.38|2096.01|2094.51|2096.01|2094.51|2095.87|2094.37|0
1647382700000|2022-03-15 22:18:20|2096.02|2094.52|2096.2|2094.7|2096.2|2094.7|2096.02|2094.52|0
1647382720000|2022-03-15 22:18:40|2096.19|2094.69|2096.02|2094.52|2096.19|2094.69|2095.88|2094.38|0
1647382730000|2022-03-15 22:18:50|2096.11|2094.61|2096.02|2094.52|2096.11|2094.61|2096.02|2094.52|0
1647382740000|2022-03-15 22:19:00|2095.93|2094.43|2096.02|2094.52|2096.02|2094.52|2095.93|2094.43|0
1647382770000|2022-03-15 22:19:30|2096.01|2094.51|2095.75|2094.25|2096.01|2094.51|2095.75|2094.25|0
1647382780000|2022-03-15 22:19:40|2095.79|2094.29|2095.88|2094.38|2095.88|2094.38|2095.75|2094.25|0
1647382800000|2022-03-15 22:20:00|2095.89|2094.39|2096.02|2094.52|2096.02|2094.52|2095.89|2094.39|0
1647382810000|2022-03-15 22:20:10|2095.93|2094.43|2095.88|2094.38|2095.93|2094.43|2095.88|2094.38|0
1647382830000|2022-03-15 22:20:30|2095.89|2094.39|2096.02|2094.52|2096.02|2094.52|2095.89|2094.39|0
1647382840000|2022-03-15 22:20:40|2096.2|2094.7|2096.2|2094.7|2096.2|2094.7|2096.2|2094.7|0
1647382850000|2022-03-15 22:20:50|2096.33|2094.83|2096.2|2094.7|2096.33|2094.83|2096.2|2094.7|0
1647382860000|2022-03-15 22:21:00|2096.25|2094.75|2096.33|2094.83|2096.33|2094.83|2096.25|2094.75|0
1647382890000|2022-03-15 22:21:30|2096.2|2094.7|2096.2|2094.7|2096.2|2094.7|2096.2|2094.7|0
1647382900000|2022-03-15 22:21:40|2096.11|2094.61|2096.11|2094.61|2096.11|2094.61|2096.02|2094.52|0
1647382910000|2022-03-15 22:21:50|2096.2|2094.7|2096.11|2094.61|2096.2|2094.7|2096.02|2094.52|0
1647382920000|2022-03-15 22:22:00|2095.88|2094.38|2095.88|2094.38|2095.88|2094.38|2095.88|2094.38|0
1647382930000|2022-03-15 22:22:10|2095.89|2094.39|2095.88|2094.38|2095.93|2094.43|2095.79|2094.29|0
1647382940000|2022-03-15 22:22:20|2095.89|2094.39|2096.02|2094.52|2096.02|2094.52|2095.89|2094.39|0
1647382950000|2022-03-15 22:22:30|2095.93|2094.43|2095.93|2094.43|2095.93|2094.43|2095.93|2094.43|0
1647382960000|2022-03-15 22:22:40|2096.02|2094.52|2095.88|2094.38|2096.02|2094.52|2095.88|2094.38|0
1647382970000|2022-03-15 22:22:50|2095.89|2094.39|2096.02|2094.52|2096.02|2094.52|2095.89|2094.39|0
1647382980000|2022-03-15 22:23:00|2095.93|2094.43|2095.88|2094.38|2096.02|2094.52|2095.88|2094.38|0
1647383020000|2022-03-15 22:23:40|2095.89|2094.39|2096.02|2094.52|2096.02|2094.52|2095.89|2094.39|0
1647383040000|2022-03-15 22:24:00|2095.93|2094.43|2095.12|2093.62|2095.93|2094.43|2095.12|2093.62|0
1647383050000|2022-03-15 22:24:10|2095.3|2093.8|2095.12|2093.62|2095.3|2093.8|2095.12|2093.62|0
1647383060000|2022-03-15 22:24:20|2095.3|2093.8|2095.3|2093.8|2095.3|2093.8|2095.3|2093.8|0
1647383070000|2022-03-15 22:24:30|2095.21|2093.71|2095.12|2093.62|2095.21|2093.71|2095.12|2093.62|0
1647383090000|2022-03-15 22:24:50|2095.3|2093.8|2095.3|2093.8|2095.3|2093.8|2095.3|2093.8|0
1647383120000|2022-03-15 22:25:20|2095.21|2093.71|2095.21|2093.71|2095.21|2093.71|2095.21|2093.71|0
1647383130000|2022-03-15 22:25:30|2095.3|2093.8|2095.21|2093.71|2095.3|2093.8|2095.12|2093.62|0
1647383140000|2022-03-15 22:25:40|2095.12|2093.62|2095.12|2093.62|2095.12|2093.62|2095.12|2093.62|0
1647383150000|2022-03-15 22:25:50|2095.21|2093.71|2095.21|2093.71|2095.3|2093.8|2095.21|2093.71|0
1647383170000|2022-03-15 22:26:10|2095.12|2093.62|2095.21|2093.71|2095.21|2093.71|2095.12|2093.62|0
1647383180000|2022-03-15 22:26:20|2095.3|2093.8|2095.3|2093.8|2095.3|2093.8|2095.21|2093.71|0
1647383200000|2022-03-15 22:26:40|2095.43|2093.93|2095.43|2093.93|2095.43|2093.93|2095.43|2093.93|0
1647383210000|2022-03-15 22:26:50|2095.44|2093.94|2095.57|2094.07|2095.57|2094.07|2095.44|2093.94|0
1647383220000|2022-03-15 22:27:00|2095.52|2094.02|2095.88|2094.38|2095.88|2094.38|2095.52|2094.02|0
1647383240000|2022-03-15 22:27:20|2095.75|2094.25|2095.57|2094.07|2095.75|2094.25|2095.57|2094.07|0
1647383250000|2022-03-15 22:27:30|2095.43|2093.93|2095.57|2094.07|2095.57|2094.07|2095.43|2093.93|0
1647383280000|2022-03-15 22:28:00|2095.79|2094.29|2095.93|2094.43|2095.93|2094.43|2095.79|2094.29|0
1647383290000|2022-03-15 22:28:10|2095.88|2094.38|2095.88|2094.38|2095.88|2094.38|2095.79|2094.29|0
1647383300000|2022-03-15 22:28:20|2095.89|2094.39|2096.02|2094.52|2096.02|2094.52|2095.89|2094.39|0
1647383310000|2022-03-15 22:28:30|2096.01|2094.51|2095.3|2093.8|2096.01|2094.51|2095.3|2093.8|0
1647383320000|2022-03-15 22:28:40|2095.21|2093.71|2095.13|2093.63|2095.21|2093.71|2095.12|2093.62|0
1647383330000|2022-03-15 22:28:50|2095.57|2094.07|2095.75|2094.25|2095.75|2094.25|2095.57|2094.07|0
1647383360000|2022-03-15 22:29:20|2095.88|2094.38|2095.43|2093.93|2095.88|2094.38|2095.3|2093.8|0
1647383370000|2022-03-15 22:29:30|2095.44|2093.94|2095.57|2094.07|2095.57|2094.07|2095.44|2093.94|0
1647383380000|2022-03-15 22:29:40|2095.52|2094.02|2095.07|2093.57|2095.52|2094.02|2094.98|2093.48|0
1647383390000|2022-03-15 22:29:50|2094.98|2093.48|2095.12|2093.62|2095.12|2093.62|2094.98|2093.48|0
1647383400000|2022-03-15 22:30:00|2095.3|2093.8|2095.43|2093.93|2095.43|2093.93|2095.3|2093.8|0
1647383430000|2022-03-15 22:30:30|2095.3|2093.8|2095.43|2093.93|2095.43|2093.93|2095.3|2093.8|0
1647383440000|2022-03-15 22:30:40|2095.34|2093.84|2095.34|2093.84|2095.34|2093.84|2095.34|2093.84|0
1647383460000|2022-03-15 22:31:00|2095.43|2093.93|2095.43|2093.93|2095.43|2093.93|2095.43|2093.93|0
1647383470000|2022-03-15 22:31:10|2095.34|2093.84|2095.35|2093.85|2095.35|2093.85|2095.34|2093.84|0
1647383480000|2022-03-15 22:31:20|2095.31|2093.81|2095.31|2093.81|2095.31|2093.81|2095.31|2093.81|0
1647383510000|2022-03-15 22:31:50|2095.35|2093.85|2095.44|2093.94|2095.44|2093.94|2095.35|2093.85|0
1647383540000|2022-03-15 22:32:20|2095.08|2093.58|2095.31|2093.81|2095.31|2093.81|2095.08|2093.58|0
1647383550000|2022-03-15 22:32:30|2095.44|2093.94|2095.58|2094.08|2095.58|2094.08|2095.44|2093.94|0
1647383560000|2022-03-15 22:32:40|2095.53|2094.03|2095.53|2094.03|2095.53|2094.03|2095.53|2094.03|0
1647383570000|2022-03-15 22:32:50|2095.58|2094.08|2095.44|2093.94|2095.58|2094.08|2095.44|2093.94|0
1647383580000|2022-03-15 22:33:00|2095.45|2093.95|2095.58|2094.08|2095.58|2094.08|2095.45|2093.95|0
1647383590000|2022-03-15 22:33:10|2095.53|2094.03|2095.13|2093.63|2095.53|2094.03|2095.13|2093.63|0
1647383640000|2022-03-15 22:34:00|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|0
1647383650000|2022-03-15 22:34:10|2094.86|2093.36|2095.13|2093.63|2095.13|2093.63|2094.86|2093.36|0
1647383670000|2022-03-15 22:34:30|2094.99|2093.49|2094.86|2093.36|2094.99|2093.49|2094.86|2093.36|0
1647383740000|2022-03-15 22:35:40|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|0
1647383760000|2022-03-15 22:36:00|2095|2093.5|2095.13|2093.63|2095.13|2093.63|2095|2093.5|0
1647383780000|2022-03-15 22:36:20|2094.99|2093.49|2094.86|2093.36|2094.99|2093.49|2094.86|2093.36|0
1647383790000|2022-03-15 22:36:30|2094.77|2093.27|2094.68|2093.18|2094.77|2093.27|2094.68|2093.18|0
1647383800000|2022-03-15 22:36:40|2094.77|2093.27|2094.86|2093.36|2094.86|2093.36|2094.77|2093.27|0
1647383810000|2022-03-15 22:36:50|2094.77|2093.27|2094.86|2093.36|2094.86|2093.36|2094.77|2093.27|0
1647383820000|2022-03-15 22:37:00|2094.77|2093.27|2094.54|2093.04|2094.77|2093.27|2094.54|2093.04|0
1647383830000|2022-03-15 22:37:10|2094.63|2093.13|2094.68|2093.18|2094.68|2093.18|2094.63|2093.13|0
1647383840000|2022-03-15 22:37:20|2094.86|2093.36|2094.68|2093.18|2094.86|2093.36|2094.68|2093.18|0
1647383850000|2022-03-15 22:37:30|2094.7|2093.2|2094.7|2093.2|2094.7|2093.2|2094.7|2093.2|0
1647383860000|2022-03-15 22:37:40|2094.92|2093.42|2094.88|2093.38|2094.92|2093.42|2094.88|2093.38|0
1647383870000|2022-03-15 22:37:50|2094.87|2093.37|2094.56|2093.06|2094.87|2093.37|2094.56|2093.06|0
1647383880000|2022-03-15 22:38:00|2094.47|2092.97|2094.56|2093.06|2094.56|2093.06|2094.47|2092.97|0
1647383900000|2022-03-15 22:38:20|2094.47|2092.97|2094.43|2092.93|2094.47|2092.97|2094.43|2092.93|0
1647383910000|2022-03-15 22:38:30|2094.47|2092.97|2094.56|2093.06|2094.56|2093.06|2094.43|2092.93|0
1647383940000|2022-03-15 22:39:00|2094.7|2093.2|2094.7|2093.2|2094.7|2093.2|2094.7|2093.2|0
1647383950000|2022-03-15 22:39:10|2094.69|2093.19|2094.56|2093.06|2094.69|2093.19|2094.56|2093.06|0
1647383960000|2022-03-15 22:39:20|2094.43|2092.93|2094.43|2092.93|2094.43|2092.93|2094.43|2092.93|0
1647383970000|2022-03-15 22:39:30|2094.47|2092.97|2094.56|2093.06|2094.56|2093.06|2094.47|2092.97|0
1647383980000|2022-03-15 22:39:40|2094.7|2093.2|2094.7|2093.2|2094.7|2093.2|2094.7|2093.2|0
1647383990000|2022-03-15 22:39:50|2094.65|2093.15|2094.56|2093.06|2094.65|2093.15|2094.56|2093.06|0
1647384000000|2022-03-15 22:40:00|2094.65|2093.15|2094.65|2093.15|2094.65|2093.15|2094.65|2093.15|0
1647384010000|2022-03-15 22:40:10|2094.7|2093.2|2094.79|2093.29|2094.88|2093.38|2094.7|2093.2|0
1647384020000|2022-03-15 22:40:20|2094.7|2093.2|2094.7|2093.2|2094.7|2093.2|2094.7|2093.2|0
1647384030000|2022-03-15 22:40:30|2094.79|2093.29|2094.7|2093.2|2094.79|2093.29|2094.7|2093.2|0
1647384090000|2022-03-15 22:41:30|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|0
1647384100000|2022-03-15 22:41:40|2094.92|2093.42|2094.92|2093.42|2094.92|2093.42|2094.92|2093.42|0
1647384110000|2022-03-15 22:41:50|2095.01|2093.51|2094.92|2093.42|2095.01|2093.51|2094.92|2093.42|0
1647384150000|2022-03-15 22:42:30|2095.01|2093.51|2095.15|2093.65|2095.15|2093.65|2094.92|2093.42|0
1647384160000|2022-03-15 22:42:40|2095.33|2093.83|2095.33|2093.83|2095.33|2093.83|2095.15|2093.65|0
1647384170000|2022-03-15 22:42:50|2095.24|2093.74|2095.33|2093.83|2095.33|2093.83|2095.24|2093.74|0
1647384180000|2022-03-15 22:43:00|2095.24|2093.74|2095.44|2093.94|2095.44|2093.94|2095.24|2093.74|0
1647384190000|2022-03-15 22:43:10|2095.35|2093.85|2095.35|2093.85|2095.35|2093.85|2095.35|2093.85|0
1647384200000|2022-03-15 22:43:20|2095.44|2093.94|2095.35|2093.85|2095.44|2093.94|2095.35|2093.85|0
1647384210000|2022-03-15 22:43:30|2095.44|2093.94|2095.13|2093.63|2095.44|2093.94|2095.13|2093.63|0
1647384220000|2022-03-15 22:43:40|2095.08|2093.58|2094.9|2093.4|2095.08|2093.58|2094.9|2093.4|0
1647384230000|2022-03-15 22:43:50|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|2094.86|2093.36|0
1647384240000|2022-03-15 22:44:00|2094.9|2093.4|2094.99|2093.49|2094.99|2093.49|2094.86|2093.36|0
1647384250000|2022-03-15 22:44:10|2094.9|2093.4|2094.9|2093.4|2094.9|2093.4|2094.9|2093.4|0
1647384260000|2022-03-15 22:44:20|2094.86|2093.36|2094.86|2093.36|2094.9|2093.4|2094.86|2093.36|0
1647384270000|2022-03-15 22:44:30|2094.99|2093.49|2094.86|2093.36|2094.99|2093.49|2094.86|2093.36|0
1647384280000|2022-03-15 22:44:40|2094.85|2093.35|2094.77|2093.27|2094.86|2093.36|2094.68|2093.18|0
1647384290000|2022-03-15 22:44:50|2094.68|2093.18|2094.68|2093.18|2094.68|2093.18|2094.68|2093.18|0
1647384300000|2022-03-15 22:45:00|2094.77|2093.27|2094.68|2093.18|2094.77|2093.27|2094.68|2093.18|0
1647384310000|2022-03-15 22:45:10|2094.77|2093.27|2094.86|2093.36|2094.86|2093.36|2094.77|2093.27|0
1647384320000|2022-03-15 22:45:20|2094.9|2093.4|2094.86|2093.36|2094.9|2093.4|2094.86|2093.36|0
1647384340000|2022-03-15 22:45:40|2094.9|2093.4|2094.99|2093.49|2094.99|2093.49|2094.86|2093.36|0
1647384350000|2022-03-15 22:45:50|2094.9|2093.4|2094.86|2093.36|2094.9|2093.4|2094.86|2093.36|0
1647384360000|2022-03-15 22:46:00|2094.9|2093.4|2094.86|2093.36|2094.9|2093.4|2094.86|2093.36|0
1647384370000|2022-03-15 22:46:10|2094.77|2093.27|2094.9|2093.4|2094.9|2093.4|2094.77|2093.27|0
1647384380000|2022-03-15 22:46:20|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|0
1647384390000|2022-03-15 22:46:30|2094.9|2093.4|2094.86|2093.36|2094.9|2093.4|2094.86|2093.36|0
1647384400000|2022-03-15 22:46:40|2094.77|2093.27|2094.86|2093.36|2094.86|2093.36|2094.77|2093.27|0
1647384410000|2022-03-15 22:46:50|2094.9|2093.4|2094.99|2093.49|2094.99|2093.49|2094.9|2093.4|0
1647384420000|2022-03-15 22:47:00|2094.9|2093.4|2094.99|2093.49|2094.99|2093.49|2094.9|2093.4|0
1647384430000|2022-03-15 22:47:10|2095.08|2093.58|2095.13|2093.63|2095.13|2093.63|2095.08|2093.58|0
1647384450000|2022-03-15 22:47:30|2094.99|2093.49|2095.22|2093.72|2095.22|2093.72|2094.99|2093.49|0
1647384480000|2022-03-15 22:48:00|2095.31|2093.81|2095.31|2093.81|2095.31|2093.81|2095.31|2093.81|0
1647384510000|2022-03-15 22:48:30|2095.44|2093.94|2095.31|2093.81|2095.44|2093.94|2095.31|2093.81|0
1647384520000|2022-03-15 22:48:40|2095.22|2093.72|2095.13|2093.63|2095.22|2093.72|2095.13|2093.63|0
1647384590000|2022-03-15 22:49:50|2095.22|2093.72|2095.13|2093.63|2095.22|2093.72|2095.13|2093.63|0
1647384600000|2022-03-15 22:50:00|2095.08|2093.58|2094.99|2093.49|2095.13|2093.63|2094.99|2093.49|0
1647384610000|2022-03-15 22:50:10|2095.08|2093.58|2095.13|2093.63|2095.13|2093.63|2095.08|2093.58|0
1647384640000|2022-03-15 22:50:40|2095.22|2093.72|2095.22|2093.72|2095.22|2093.72|2095.22|2093.72|0
1647384650000|2022-03-15 22:50:50|2095.13|2093.63|2095.13|2093.63|2095.13|2093.63|2095.13|2093.63|0
1647384660000|2022-03-15 22:51:00|2095.22|2093.72|2095.31|2093.81|2095.31|2093.81|2095.22|2093.72|0
1647384670000|2022-03-15 22:51:10|2095.13|2093.63|2095.13|2093.63|2095.22|2093.72|2095.13|2093.63|0
1647384680000|2022-03-15 22:51:20|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|0
1647384700000|2022-03-15 22:51:40|2095.08|2093.58|2095.08|2093.58|2095.08|2093.58|2095.08|2093.58|0
1647384710000|2022-03-15 22:51:50|2095.09|2093.59|2095.09|2093.59|2095.09|2093.59|2095|2093.5|0
1647384720000|2022-03-15 22:52:00|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|2095|2093.5|0
1647384730000|2022-03-15 22:52:10|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|0
1647384740000|2022-03-15 22:52:20|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|0
1647384760000|2022-03-15 22:52:40|2095.54|2094.04|2095.59|2094.09|2095.59|2094.09|2095.54|2094.04|0
1647384770000|2022-03-15 22:52:50|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|0
1647384790000|2022-03-15 22:53:10|2095.54|2094.04|2095.59|2094.09|2095.59|2094.09|2095.54|2094.04|0
1647384810000|2022-03-15 22:53:30|2095.54|2094.04|2095.54|2094.04|2095.54|2094.04|2095.54|2094.04|0
1647384820000|2022-03-15 22:53:40|2095.59|2094.09|2095.59|2094.09|2095.59|2094.09|2095.59|2094.09|0
1647384840000|2022-03-15 22:54:00|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|0
1647384850000|2022-03-15 22:54:10|2095.54|2094.04|2095.54|2094.04|2095.54|2094.04|2095.54|2094.04|0
1647384860000|2022-03-15 22:54:20|2095.59|2094.09|2095.59|2094.09|2095.59|2094.09|2095.54|2094.04|0
1647384870000|2022-03-15 22:54:30|2095.54|2094.04|2095.54|2094.04|2095.59|2094.09|2095.54|2094.04|0
1647384880000|2022-03-15 22:54:40|2095.59|2094.09|2095.59|2094.09|2095.59|2094.09|2095.59|2094.09|0
1647384890000|2022-03-15 22:54:50|2095.54|2094.04|2095.54|2094.04|2095.54|2094.04|2095.54|2094.04|0
1647384900000|2022-03-15 22:55:00|2095.45|2093.95|2095.45|2093.95|2095.54|2094.04|2095.45|2093.95|0
1647384910000|2022-03-15 22:55:10|2095.54|2094.04|2095.45|2093.95|2095.54|2094.04|2095.45|2093.95|0
1647384930000|2022-03-15 22:55:30|2095.54|2094.04|2095.54|2094.04|2095.59|2094.09|2095.54|2094.04|0
1647384940000|2022-03-15 22:55:40|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|0
1647384950000|2022-03-15 22:55:50|2095.32|2093.82|2095.14|2093.64|2095.32|2093.82|2095.14|2093.64|0
1647384970000|2022-03-15 22:56:10|2095.09|2093.59|2095.14|2093.64|2095.14|2093.64|2095.09|2093.59|0
1647384980000|2022-03-15 22:56:20|2095.09|2093.59|2095.14|2093.64|2095.14|2093.64|2095|2093.5|0
1647385040000|2022-03-15 22:57:20|2095|2093.5|2094.87|2093.37|2095|2093.5|2094.87|2093.37|0
1647385090000|2022-03-15 22:58:10|2094.86|2093.36|2094.69|2093.19|2094.86|2093.36|2094.69|2093.19|0
1647385100000|2022-03-15 22:58:20|2094.78|2093.28|2094.87|2093.37|2094.87|2093.37|2094.78|2093.28|0
1647385110000|2022-03-15 22:58:30|2094.78|2093.28|2094.64|2093.14|2094.78|2093.28|2094.64|2093.14|0
1647385120000|2022-03-15 22:58:40|2094.55|2093.05|2094.42|2092.92|2094.55|2093.05|2094.24|2092.74|0
1647385130000|2022-03-15 22:58:50|2094.46|2092.96|2094.55|2093.05|2094.55|2093.05|2094.46|2092.96|0
1647385140000|2022-03-15 22:59:00|2094.69|2093.19|2094.69|2093.19|2094.69|2093.19|2094.69|2093.19|0
1647385160000|2022-03-15 22:59:20|2094.87|2093.37|2095|2093.5|2095|2093.5|2094.87|2093.37|0
1647385170000|2022-03-15 22:59:30|2094.91|2093.41|2095|2093.5|2095|2093.5|2094.91|2093.41|0
1647385180000|2022-03-15 22:59:40|2094.91|2093.41|2095|2093.5|2095|2093.5|2094.91|2093.41|0
1647385190000|2022-03-15 22:59:50|2095.01|2093.51|2095.14|2093.64|2095.14|2093.64|2095.01|2093.51|0
1647385200000|2022-03-15 23:00:00|2095.23|2093.73|2095.45|2093.95|2095.45|2093.95|2095.23|2093.73|0
1647385210000|2022-03-15 23:00:10|2095.46|2093.96|2095.45|2093.95|2095.59|2094.09|2095.32|2093.82|0
1647385220000|2022-03-15 23:00:20|2095.36|2093.86|2095.32|2093.82|2095.36|2093.86|2095.32|2093.82|0
1647385230000|2022-03-15 23:00:30|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|0
1647385240000|2022-03-15 23:00:40|2095|2093.5|2095.14|2093.64|2095.23|2093.73|2095|2093.5|0
1647385250000|2022-03-15 23:00:50|2095.23|2093.73|2095.23|2093.73|2095.23|2093.73|2095.23|2093.73|0
1647385260000|2022-03-15 23:01:00|2095.14|2093.64|2095|2093.5|2095.14|2093.64|2095|2093.5|0
1647385280000|2022-03-15 23:01:20|2094.91|2093.41|2095|2093.5|2095|2093.5|2094.91|2093.41|0
1647385300000|2022-03-15 23:01:40|2094.91|2093.41|2095.36|2093.86|2095.36|2093.86|2094.87|2093.37|0
1647385310000|2022-03-15 23:01:50|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|0
1647385320000|2022-03-15 23:02:00|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|0
1647385340000|2022-03-15 23:02:20|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|0
1647385350000|2022-03-15 23:02:30|2095.32|2093.82|2095.14|2093.64|2095.36|2093.86|2095.14|2093.64|0
1647385360000|2022-03-15 23:02:40|2095.09|2093.59|2095.09|2093.59|2095.14|2093.64|2095.09|2093.59|0
1647385370000|2022-03-15 23:02:50|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|0
1647385380000|2022-03-15 23:03:00|2095.23|2093.73|2095.32|2093.82|2095.32|2093.82|2095.23|2093.73|0
1647385390000|2022-03-15 23:03:10|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|0
1647385400000|2022-03-15 23:03:20|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|0
1647385410000|2022-03-15 23:03:30|2095.23|2093.73|2095.32|2093.82|2095.32|2093.82|2095.23|2093.73|0
1647385440000|2022-03-15 23:04:00|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|0
1647385460000|2022-03-15 23:04:20|2095|2093.5|2095|2093.5|2095|2093.5|2095|2093.5|0
1647385480000|2022-03-15 23:04:40|2095.09|2093.59|2094.87|2093.37|2095.09|2093.59|2094.87|2093.37|0
1647385490000|2022-03-15 23:04:50|2094.78|2093.28|2094.87|2093.37|2094.87|2093.37|2094.78|2093.28|0
1647385500000|2022-03-15 23:05:00|2094.78|2093.28|2094.87|2093.37|2094.87|2093.37|2094.78|2093.28|0
1647385510000|2022-03-15 23:05:10|2094.86|2093.36|2094.87|2093.37|2095|2093.5|2094.69|2093.19|0
1647385520000|2022-03-15 23:05:20|2095|2093.5|2094.69|2093.19|2095|2093.5|2094.69|2093.19|0
1647385540000|2022-03-15 23:05:40|2094.68|2093.18|2094.55|2093.05|2094.68|2093.18|2094.55|2093.05|0
1647385560000|2022-03-15 23:06:00|2094.56|2093.06|2094.55|2093.05|2094.87|2093.37|2094.55|2093.05|0
1647385580000|2022-03-15 23:06:20|2094.46|2092.96|2094.42|2092.92|2094.46|2092.96|2094.42|2092.92|0
1647385590000|2022-03-15 23:06:30|2094.55|2093.05|2094.55|2093.05|2094.55|2093.05|2094.55|2093.05|0
1647385620000|2022-03-15 23:07:00|2094.64|2093.14|2094.69|2093.19|2094.69|2093.19|2094.64|2093.14|0
1647385630000|2022-03-15 23:07:10|2094.87|2093.37|2094.69|2093.19|2094.87|2093.37|2094.55|2093.05|0
1647385650000|2022-03-15 23:07:30|2094.68|2093.18|2094.55|2093.05|2094.68|2093.18|2094.46|2092.96|0
1647385660000|2022-03-15 23:07:40|2094.46|2092.96|2094.55|2093.05|2094.55|2093.05|2094.46|2092.96|0
1647385680000|2022-03-15 23:08:00|2094.69|2093.19|2094.69|2093.19|2094.69|2093.19|2094.69|2093.19|0
1647385690000|2022-03-15 23:08:10|2094.64|2093.14|2094.42|2092.92|2094.69|2093.19|2094.42|2092.92|0
1647385700000|2022-03-15 23:08:20|2094.33|2092.83|2094.24|2092.74|2094.33|2092.83|2094.24|2092.74|0
1647385710000|2022-03-15 23:08:30|2094.23|2092.73|2094.24|2092.74|2094.24|2092.74|2094.1|2092.6|0
1647385730000|2022-03-15 23:08:50|2094.42|2092.92|2094.55|2093.05|2094.55|2093.05|2094.42|2092.92|0
1647385750000|2022-03-15 23:09:10|2094.42|2092.92|2094.42|2092.92|2094.42|2092.92|2094.42|2092.92|0
1647385760000|2022-03-15 23:09:20|2094.33|2092.83|2094.42|2092.92|2094.42|2092.92|2094.33|2092.83|0
1647385770000|2022-03-15 23:09:30|2094.33|2092.83|2094.42|2092.92|2094.42|2092.92|2094.24|2092.74|0
1647385810000|2022-03-15 23:10:10|2094.46|2092.96|2094.42|2092.92|2094.46|2092.96|2094.42|2092.92|0
1647385830000|2022-03-15 23:10:30|2094.41|2092.91|2094.24|2092.74|2094.41|2092.91|2094.24|2092.74|0
1647385860000|2022-03-15 23:11:00|2094.42|2092.92|2094.42|2092.92|2094.42|2092.92|2094.42|2092.92|0
1647385870000|2022-03-15 23:11:10|2094.33|2092.83|2094.24|2092.74|2094.33|2092.83|2094.24|2092.74|0
1647385880000|2022-03-15 23:11:20|2094.42|2092.92|2094.24|2092.74|2094.42|2092.92|2094.24|2092.74|0
1647385920000|2022-03-15 23:12:00|2094.19|2092.69|2094.24|2092.74|2094.24|2092.74|2094.1|2092.6|0
1647385950000|2022-03-15 23:12:30|2094.23|2092.73|2094.24|2092.74|2094.24|2092.74|2093.97|2092.47|0
1647385960000|2022-03-15 23:12:40|2094.42|2092.92|2094.42|2092.92|2094.42|2092.92|2094.42|2092.92|0
1647385970000|2022-03-15 23:12:50|2094.55|2093.05|2094.46|2092.96|2094.55|2093.05|2094.46|2092.96|0
1647385980000|2022-03-15 23:13:00|2094.55|2093.05|2094.42|2092.92|2094.55|2093.05|2094.42|2092.92|0
1647385990000|2022-03-15 23:13:10|2094.33|2092.83|2094.33|2092.83|2094.33|2092.83|2094.33|2092.83|0
1647386000000|2022-03-15 23:13:20|2094.42|2092.92|2094.42|2092.92|2094.42|2092.92|2094.42|2092.92|0
1647386020000|2022-03-15 23:13:40|2094.55|2093.05|2094.42|2092.92|2094.55|2093.05|2094.42|2092.92|0
1647386030000|2022-03-15 23:13:50|2094.33|2092.83|2094.24|2092.74|2094.42|2092.92|2094.24|2092.74|0
1647386080000|2022-03-15 23:14:40|2094.23|2092.73|2094.1|2092.6|2094.23|2092.73|2094.1|2092.6|0
1647386100000|2022-03-15 23:15:00|2094.24|2092.74|2094.46|2092.96|2094.46|2092.96|2094.24|2092.74|0
1647386110000|2022-03-15 23:15:10|2094.42|2092.92|2094.55|2093.05|2094.55|2093.05|2094.42|2092.92|0
1647386120000|2022-03-15 23:15:20|2094.56|2093.06|2095|2093.5|2095|2093.5|2094.56|2093.06|0
1647386130000|2022-03-15 23:15:30|2095.09|2093.59|2095.45|2093.95|2095.59|2094.09|2095|2093.5|0
1647386160000|2022-03-15 23:16:00|2095.46|2093.96|2095.59|2094.09|2095.59|2094.09|2095.46|2093.96|0
1647386170000|2022-03-15 23:16:10|2095.54|2094.04|2095.45|2093.95|2095.54|2094.04|2095.45|2093.95|0
1647386180000|2022-03-15 23:16:20|2095.54|2094.04|2095.32|2093.82|2095.54|2094.04|2095.32|2093.82|0
1647386190000|2022-03-15 23:16:30|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|0
1647386200000|2022-03-15 23:16:40|2095.45|2093.95|2095.32|2093.82|2095.45|2093.95|2095.32|2093.82|0
1647386230000|2022-03-15 23:17:10|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|0
1647386260000|2022-03-15 23:17:40|2095.36|2093.86|2095.45|2093.95|2095.45|2093.95|2095.32|2093.82|0
1647386270000|2022-03-15 23:17:50|2095.54|2094.04|2095.59|2094.09|2095.59|2094.09|2095.45|2093.95|0
1647386280000|2022-03-15 23:18:00|2095.58|2094.08|2095.45|2093.95|2095.58|2094.08|2095.32|2093.82|0
1647386290000|2022-03-15 23:18:10|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|0
1647386310000|2022-03-15 23:18:30|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|0
1647386330000|2022-03-15 23:18:50|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|0
1647386340000|2022-03-15 23:19:00|2095.36|2093.86|2095.32|2093.82|2095.36|2093.86|2095.32|2093.82|0
1647386350000|2022-03-15 23:19:10|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|0
1647386360000|2022-03-15 23:19:20|2095.36|2093.86|2095.32|2093.82|2095.36|2093.86|2095.32|2093.82|0
1647386370000|2022-03-15 23:19:30|2095.45|2093.95|2095.32|2093.82|2095.45|2093.95|2095.32|2093.82|0
1647386390000|2022-03-15 23:19:50|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|0
1647386400000|2022-03-15 23:20:00|2095.23|2093.73|2095.32|2093.82|2095.45|2093.95|2095.23|2093.73|0
1647386430000|2022-03-15 23:20:30|2095.14|2093.64|2095.14|2093.64|2095.23|2093.73|2095.14|2093.64|0
1647386450000|2022-03-15 23:20:50|2095.23|2093.73|2095.32|2093.82|2095.32|2093.82|2095.23|2093.73|0
1647386460000|2022-03-15 23:21:00|2095.23|2093.73|2095.32|2093.82|2095.32|2093.82|2095.23|2093.73|0
1647386470000|2022-03-15 23:21:10|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|0
1647386490000|2022-03-15 23:21:30|2095.46|2093.96|2095.45|2093.95|2095.59|2094.09|2095.45|2093.95|0
1647386500000|2022-03-15 23:21:40|2095.36|2093.86|2095.45|2093.95|2095.45|2093.95|2095.32|2093.82|0
1647386510000|2022-03-15 23:21:50|2095.36|2093.86|2095.32|2093.82|2095.36|2093.86|2095.32|2093.82|0
1647386520000|2022-03-15 23:22:00|2095.23|2093.73|2095.14|2093.64|2095.23|2093.73|2095.14|2093.64|0
1647386530000|2022-03-15 23:22:10|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|2095.32|2093.82|0
1647386540000|2022-03-15 23:22:20|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|2095.45|2093.95|0
1647386560000|2022-03-15 23:22:40|2095.46|2093.96|2095.59|2094.09|2095.59|2094.09|2095.46|2093.96|0
1647386570000|2022-03-15 23:22:50|2095.54|2094.04|2095.77|2094.27|2095.77|2094.27|2095.54|2094.04|0
1647386580000|2022-03-15 23:23:00|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|0
1647386590000|2022-03-15 23:23:10|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|0
1647386600000|2022-03-15 23:23:20|2096.36|2094.86|2096.22|2094.72|2096.81|2095.31|2096.22|2094.72|0
1647386620000|2022-03-15 23:23:40|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|0
1647386640000|2022-03-15 23:24:00|2096.36|2094.86|2096.35|2094.85|2096.49|2094.99|2096.35|2094.85|0
1647386650000|2022-03-15 23:24:10|2096.27|2094.77|2096.27|2094.77|2096.27|2094.77|2096.27|2094.77|0
1647386660000|2022-03-15 23:24:20|2096.35|2094.85|2096.22|2094.72|2096.35|2094.85|2096.22|2094.72|0
1647386670000|2022-03-15 23:24:30|2096.27|2094.77|2096.35|2094.85|2096.35|2094.85|2096.27|2094.77|0
1647386690000|2022-03-15 23:24:50|2096.22|2094.72|2096.22|2094.72|2096.22|2094.72|2096.22|2094.72|0
1647386700000|2022-03-15 23:25:00|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|2096.13|2094.63|0
1647386710000|2022-03-15 23:25:10|2096.04|2094.54|2096.22|2094.72|2096.22|2094.72|2096.04|2094.54|0
1647386740000|2022-03-15 23:25:40|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|2096.04|2094.54|0
1647386750000|2022-03-15 23:25:50|2095.9|2094.4|2095.77|2094.27|2095.9|2094.4|2095.77|2094.27|0
1647386760000|2022-03-15 23:26:00|2095.76|2094.26|2094.87|2093.37|2095.76|2094.26|2094.87|2093.37|0
1647386780000|2022-03-15 23:26:20|2094.78|2093.28|2095.09|2093.59|2095.14|2093.64|2094.78|2093.28|0
1647386790000|2022-03-15 23:26:30|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|2095.14|2093.64|0
1647386810000|2022-03-15 23:26:50|2095.09|2093.59|2095|2093.5|2095.09|2093.59|2095|2093.5|0
1647386820000|2022-03-15 23:27:00|2095.09|2093.59|2095.14|2093.64|2095.14|2093.64|2095|2093.5|0
1647386830000|2022-03-15 23:27:10|2095|2093.5|2094.87|2093.37|2095|2093.5|2094.87|2093.37|0
1647386840000|2022-03-15 23:27:20|2094.91|2093.41|2095.09|2093.59|2095.14|2093.64|2094.91|2093.41|0
1647386850000|2022-03-15 23:27:30|2095|2093.5|2095.14|2093.64|2095.14|2093.64|2095|2093.5|0
1647386890000|2022-03-15 23:28:10|2095.09|2093.59|2095.09|2093.59|2095.09|2093.59|2095.09|2093.59|0
1647386910000|2022-03-15 23:28:30|2094.87|2093.37|2094.87|2093.37|2094.87|2093.37|2094.87|2093.37|0
1647386920000|2022-03-15 23:28:40|2094.91|2093.41|2094.87|2093.37|2094.91|2093.41|2094.87|2093.37|0
1647386930000|2022-03-15 23:28:50|2095|2093.5|2095.14|2093.64|2095.14|2093.64|2095|2093.5|0
1647386950000|2022-03-15 23:29:10|2095.23|2093.73|2095.32|2093.82|2095.32|2093.82|2095.23|2093.73|0
1647386960000|2022-03-15 23:29:20|2095.23|2093.73|2095.14|2093.64|2095.23|2093.73|2095.14|2093.64|0
1647386980000|2022-03-15 23:29:40|2095.32|2093.82|2095.36|2093.86|2095.36|2093.86|2095.32|2093.82|0
1647386990000|2022-03-15 23:29:50|2095.32|2093.82|2095.45|2093.95|2095.45|2093.95|2095.32|2093.82|0
1647387000000|2022-03-15 23:30:00|2095.36|2093.86|2095.32|2093.82|2095.36|2093.86|2095.32|2093.82|0
1647387010000|2022-03-15 23:30:10|2095.23|2093.73|2095.32|2093.82|2095.32|2093.82|2095.23|2093.73|0
1647387020000|2022-03-15 23:30:20|2095.23|2093.73|2095.14|2093.64|2095.23|2093.73|2095.14|2093.64|0
1647387030000|2022-03-15 23:30:30|2095.13|2093.63|2095|2093.5|2095.13|2093.63|2094.91|2093.41|0
1647387040000|2022-03-15 23:30:40|2094.87|2093.37|2094.91|2093.41|2094.91|2093.41|2094.87|2093.37|0
1647387050000|2022-03-15 23:30:50|2094.87|2093.37|2094.78|2093.28|2094.87|2093.37|2094.78|2093.28|0
1647387060000|2022-03-15 23:31:00|2094.69|2093.19|2094.87|2093.37|2094.87|2093.37|2094.69|2093.19|0
1647387070000|2022-03-15 23:31:10|2094.78|2093.28|2094.69|2093.19|2094.78|2093.28|2094.69|2093.19|0
1647387110000|2022-03-15 23:31:50|2094.78|2093.28|2094.87|2093.37|2094.87|2093.37|2094.78|2093.28|0
1647387120000|2022-03-15 23:32:00|2095|2093.5|2094.87|2093.37|2095|2093.5|2094.87|2093.37|0
1647387130000|2022-03-15 23:32:10|2094.86|2093.36|2094.69|2093.19|2094.86|2093.36|2094.69|2093.19|0
1647387140000|2022-03-15 23:32:20|2094.68|2093.18|2094.42|2092.92|2094.68|2093.18|2094.42|2092.92|0
1647387150000|2022-03-15 23:32:30|2094.55|2093.05|2094.69|2093.19|2094.69|2093.19|2094.55|2093.05|0
1647387160000|2022-03-15 23:32:40|2094.68|2093.18|2094.55|2093.05|2094.68|2093.18|2094.55|2093.05|0
1647387170000|2022-03-15 23:32:50|2094.42|2092.92|2094.42|2092.92|2094.42|2092.92|2094.42|2092.92|0
1647387180000|2022-03-15 23:33:00|2094.41|2092.91|2094.24|2092.74|2094.41|2092.91|2094.19|2092.69|0
1647387190000|2022-03-15 23:33:10|2094.42|2092.92|2094.1|2092.6|2094.42|2092.92|2094.1|2092.6|0
1647387200000|2022-03-15 23:33:20|2094.33|2092.83|2094.42|2092.92|2094.42|2092.92|2094.33|2092.83|0
1647387210000|2022-03-15 23:33:30|2094.55|2093.05|2094.55|2093.05|2094.55|2093.05|2094.55|2093.05|0
1647387220000|2022-03-15 23:33:40|2094.46|2092.96|2094.42|2092.92|2094.46|2092.96|2094.42|2092.92|0
1647387240000|2022-03-15 23:34:00|2094.55|2093.05|2094.55|2093.05|2094.55|2093.05|2094.55|2093.05|0
1647387250000|2022-03-15 23:34:10|2094.69|2093.19|2094.69|2093.19|2094.69|2093.19|2094.69|2093.19|0
1647387280000|2022-03-15 23:34:40|2094.68|2093.18|2094.69|2093.19|2094.69|2093.19|2094.46|2092.96|0
1647387290000|2022-03-15 23:34:50|2094.78|2093.28|2094.78|2093.28|2094.87|2093.37|2094.69|2093.19|0
1647387300000|2022-03-15 23:35:00|2094.69|2093.19|2094.69|2093.19|2094.91|2093.41|2094.69|2093.19|0
1647387330000|2022-03-15 23:35:30|2094.68|2093.18|2094.55|2093.05|2094.68|2093.18|2094.55|2093.05|0
1647387350000|2022-03-15 23:35:50|2094.46|2092.96|2094.42|2092.92|2094.46|2092.96|2094.33|2092.83|0
1647387360000|2022-03-15 23:36:00|2094.69|2093.19|2096.72|2095.22|2099.47|2097.97|2094.69|2093.19|0
1647387370000|2022-03-15 23:36:10|2096.81|2095.31|2097.08|2095.58|2097.08|2095.58|2096.63|2095.13|0
1647387380000|2022-03-15 23:36:20|2097.17|2095.67|2097.3|2095.8|2097.53|2096.03|2096.72|2095.22|0
1647387390000|2022-03-15 23:36:30|2097.31|2095.81|2098.29|2096.79|2098.29|2096.79|2097.31|2095.81|0
1647387400000|2022-03-15 23:36:40|2098.34|2096.84|2099.65|2098.15|2100.1|2098.6|2098.29|2096.79|0
1647387410000|2022-03-15 23:36:50|2099.64|2098.14|2099.92|2098.42|2099.92|2098.42|2099.33|2097.83|0
1647387420000|2022-03-15 23:37:00|2099.91|2098.41|2100.37|2098.87|2100.37|2098.87|2099.78|2098.28|0
1647387430000|2022-03-15 23:37:10|2100.59|2099.09|2099.78|2098.28|2101.13|2099.63|2099.47|2097.97|0
1647387440000|2022-03-15 23:37:20|2099.47|2097.97|2098.74|2097.24|2099.65|2098.15|2098.74|2097.24|0
1647387450000|2022-03-15 23:37:30|2098.56|2097.06|2098.29|2096.79|2098.56|2097.06|2098.29|2096.79|0
1647387460000|2022-03-15 23:37:40|2098.2|2096.7|2098.75|2097.25|2098.97|2097.47|2098.2|2096.7|0
1647387470000|2022-03-15 23:37:50|2098.79|2097.29|2098.56|2097.06|2098.88|2097.38|2098.56|2097.06|0
1647387480000|2022-03-15 23:38:00|2098.43|2096.93|2098.43|2096.93|2098.56|2097.06|2098.43|2096.93|0
1647387490000|2022-03-15 23:38:10|2098.52|2097.02|2098.74|2097.24|2098.88|2097.38|2098.43|2096.93|0
1647387500000|2022-03-15 23:38:20|2098.65|2097.15|2098.43|2096.93|2098.65|2097.15|2098.43|2096.93|0
1647387510000|2022-03-15 23:38:30|2098.52|2097.02|2098.74|2097.24|2098.79|2097.29|2098.52|2097.02|0
1647387520000|2022-03-15 23:38:40|2098.75|2097.25|2099.2|2097.7|2099.2|2097.7|2098.75|2097.25|0
1647387530000|2022-03-15 23:38:50|2099.33|2097.83|2099.2|2097.7|2099.42|2097.92|2099.11|2097.61|0
1647387540000|2022-03-15 23:39:00|2099.19|2097.69|2098.88|2097.38|2099.2|2097.7|2098.88|2097.38|0
1647387550000|2022-03-15 23:39:10|2098.97|2097.47|2098.74|2097.24|2098.97|2097.47|2098.74|2097.24|0
1647387560000|2022-03-15 23:39:20|2098.56|2097.06|2098.56|2097.06|2098.97|2097.47|2098.56|2097.06|0
1647387570000|2022-03-15 23:39:30|2098.29|2096.79|2098.56|2097.06|2098.65|2097.15|2098.29|2096.79|0
1647387580000|2022-03-15 23:39:40|2098.43|2096.93|2098.56|2097.06|2098.56|2097.06|2098.43|2096.93|0
1647387590000|2022-03-15 23:39:50|2098.57|2097.07|2099.02|2097.52|2099.02|2097.52|2098.57|2097.07|0
1647387600000|2022-03-15 23:40:00|2099.01|2097.51|2099.33|2097.83|2099.65|2098.15|2098.97|2097.47|0
1647387610000|2022-03-15 23:40:10|2099.42|2097.92|2099.47|2097.97|2099.47|2097.97|2099.42|2097.92|0
1647387620000|2022-03-15 23:40:20|2099.65|2098.15|2099.78|2098.28|2099.78|2098.28|2099.65|2098.15|0
1647387630000|2022-03-15 23:40:30|2099.65|2098.15|2099.33|2097.83|2099.65|2098.15|2099.2|2097.7|0
1647387640000|2022-03-15 23:40:40|2099.24|2097.74|2099.2|2097.7|2099.24|2097.74|2099.2|2097.7|0
1647387650000|2022-03-15 23:40:50|2099.33|2097.83|2099.65|2098.15|2099.65|2098.15|2099.33|2097.83|0
1647387660000|2022-03-15 23:41:00|2099.64|2098.14|2099.2|2097.7|2099.64|2098.14|2099.2|2097.7|0
1647387680000|2022-03-15 23:41:20|2099.24|2097.74|2099.47|2097.97|2099.47|2097.97|2099.24|2097.74|0
1647387690000|2022-03-15 23:41:30|2099.65|2098.15|2099.65|2098.15|2099.65|2098.15|2099.47|2097.97|0
1647387700000|2022-03-15 23:41:40|2099.69|2098.19|2099.65|2098.15|2099.69|2098.19|2099.65|2098.15|0
1647387710000|2022-03-15 23:41:50|2099.64|2098.14|2099.47|2097.97|2099.69|2098.19|2099.47|2097.97|0
1647387720000|2022-03-15 23:42:00|2099.46|2097.96|2099.24|2097.74|2099.46|2097.96|2099.2|2097.7|0
1647387730000|2022-03-15 23:42:10|2099.33|2097.83|2099.33|2097.83|2099.33|2097.83|2099.33|2097.83|0
1647387740000|2022-03-15 23:42:20|2099.42|2097.92|2099.33|2097.83|2099.42|2097.92|2099.33|2097.83|0
1647387750000|2022-03-15 23:42:30|2099.2|2097.7|2099.2|2097.7|2099.33|2097.83|2099.2|2097.7|0
1647387760000|2022-03-15 23:42:40|2099.47|2097.97|2099.47|2097.97|2099.56|2098.06|2099.33|2097.83|0
1647387770000|2022-03-15 23:42:50|2099.46|2097.96|2099.33|2097.83|2099.46|2097.96|2099.24|2097.74|0
1647387780000|2022-03-15 23:43:00|2099.34|2097.84|2099.33|2097.83|2099.78|2098.28|2099.33|2097.83|0
1647387790000|2022-03-15 23:43:10|2099.42|2097.92|2099.47|2097.97|2099.47|2097.97|2099.42|2097.92|0
1647387800000|2022-03-15 23:43:20|2099.46|2097.96|2099.2|2097.7|2099.46|2097.96|2099.2|2097.7|0
1647387810000|2022-03-15 23:43:30|2099.33|2097.83|2099.34|2097.84|2099.48|2097.98|2099.33|2097.83|0
1647387820000|2022-03-15 23:43:40|2099.43|2097.93|2099.34|2097.84|2099.66|2098.16|2099.34|2097.84|0
1647387830000|2022-03-15 23:43:50|2099.21|2097.71|2099.03|2097.53|2099.25|2097.75|2099.03|2097.53|0
1647387850000|2022-03-15 23:44:10|2099.02|2097.52|2099.03|2097.53|2099.03|2097.53|2098.89|2097.39|0
1647387860000|2022-03-15 23:44:20|2099.02|2097.52|2099.34|2097.84|2099.34|2097.84|2098.98|2097.48|0
1647387870000|2022-03-15 23:44:30|2099.43|2097.93|2099.34|2097.84|2099.57|2098.07|2099.21|2097.71|0
1647387880000|2022-03-15 23:44:40|2099.21|2097.71|2099.34|2097.84|2099.34|2097.84|2099.03|2097.53|0
1647387890000|2022-03-15 23:44:50|2099.21|2097.71|2099.25|2097.75|2099.34|2097.84|2099.21|2097.71|0
1647387900000|2022-03-15 23:45:00|2099.34|2097.84|2099.48|2097.98|2099.48|2097.98|2099.34|2097.84|0
1647387910000|2022-03-15 23:45:10|2099.57|2098.07|2099.43|2097.93|2099.66|2098.16|2099.43|2097.93|0
1647387920000|2022-03-15 23:45:20|2099.48|2097.98|2099.34|2097.84|2099.48|2097.98|2099.34|2097.84|0
1647387930000|2022-03-15 23:45:30|2099.48|2097.98|2099.48|2097.98|2099.48|2097.98|2099.48|2097.98|0
1647387940000|2022-03-15 23:45:40|2099.66|2098.16|2099.66|2098.16|2099.79|2098.29|2099.48|2097.98|0
1647387950000|2022-03-15 23:45:50|2099.65|2098.15|2099.34|2097.84|2099.65|2098.15|2099.34|2097.84|0
1647387960000|2022-03-15 23:46:00|2099.21|2097.71|2099.66|2098.16|2099.66|2098.16|2099.21|2097.71|0
1647387970000|2022-03-15 23:46:10|2099.65|2098.15|2099.48|2097.98|2099.65|2098.15|2099.48|2097.98|0
1647387980000|2022-03-15 23:46:20|2099.66|2098.16|2099.67|2098.17|2099.67|2098.17|2099.66|2098.16|0
1647387990000|2022-03-15 23:46:30|2099.8|2098.3|2099.22|2097.72|2099.8|2098.3|2099.22|2097.72|0
1647388000000|2022-03-15 23:46:40|2099.26|2097.76|2099.04|2097.54|2099.26|2097.76|2099.04|2097.54|0
1647388010000|2022-03-15 23:46:50|2099.03|2097.53|2099.04|2097.54|2099.04|2097.54|2098.9|2097.4|0
1647388020000|2022-03-15 23:47:00|2099.03|2097.53|2098.76|2097.26|2099.03|2097.53|2098.76|2097.26|0
1647388040000|2022-03-15 23:47:20|2098.67|2097.17|2098.58|2097.08|2098.67|2097.17|2098.58|2097.08|0
1647388050000|2022-03-15 23:47:30|2098.59|2097.09|2098.9|2097.4|2099.04|2097.54|2098.59|2097.09|0
1647388060000|2022-03-15 23:47:40|2098.81|2097.31|2098.76|2097.26|2098.9|2097.4|2098.76|2097.26|0
1647388070000|2022-03-15 23:47:50|2098.45|2096.95|2098.31|2096.81|2098.45|2096.95|2098.31|2096.81|0
1647388080000|2022-03-15 23:48:00|2098.32|2096.82|2098.58|2097.08|2098.58|2097.08|2098.32|2096.82|0
1647388090000|2022-03-15 23:48:10|2098.59|2097.09|2098.67|2097.17|2098.76|2097.26|2098.59|2097.09|0
1647388100000|2022-03-15 23:48:20|2098.58|2097.08|2098.67|2097.17|2098.76|2097.26|2098.58|2097.08|0
1647388110000|2022-03-15 23:48:30|2098.58|2097.08|2098.58|2097.08|2098.67|2097.17|2098.58|2097.08|0
1647388120000|2022-03-15 23:48:40|2098.45|2096.95|2098.45|2096.95|2098.45|2096.95|2098.31|2096.81|0
1647388130000|2022-03-15 23:48:50|2098.54|2097.04|2098.54|2097.04|2098.58|2097.08|2098.31|2096.81|0
1647388140000|2022-03-15 23:49:00|2098.58|2097.08|2098.45|2096.95|2098.58|2097.08|2098.36|2096.86|0
1647388150000|2022-03-15 23:49:10|2098.44|2096.94|2098.17|2096.67|2098.44|2096.94|2098.17|2096.67|0
1647388160000|2022-03-15 23:49:20|2098.44|2096.94|2098.3|2096.8|2098.44|2096.94|2098.3|2096.8|0
1647388170000|2022-03-15 23:49:30|2098.35|2096.85|2098.35|2096.85|2098.44|2096.94|2098.3|2096.8|0
1647388180000|2022-03-15 23:49:40|2098.3|2096.8|2098.17|2096.67|2098.3|2096.8|2098.17|2096.67|0
1647388190000|2022-03-15 23:49:50|2097.99|2096.49|2098.17|2096.67|2098.44|2096.94|2097.85|2096.35|0
1647388200000|2022-03-15 23:50:00|2098.08|2096.58|2097.72|2096.22|2098.08|2096.58|2097.72|2096.22|0
1647388210000|2022-03-15 23:50:10|2097.85|2096.35|2097.72|2096.22|2097.94|2096.44|2097.54|2096.04|0
1647388220000|2022-03-15 23:50:20|2097.85|2096.35|2097.54|2096.04|2097.85|2096.35|2097.31|2095.81|0
1647388230000|2022-03-15 23:50:30|2097.4|2095.9|2097.27|2095.77|2097.4|2095.9|2097.27|2095.77|0
1647388240000|2022-03-15 23:50:40|2097.31|2095.81|2097.09|2095.59|2097.31|2095.81|2097.09|2095.59|0
1647388250000|2022-03-15 23:50:50|2097.27|2095.77|2097.54|2096.04|2097.76|2096.26|2097.27|2095.77|0
1647388260000|2022-03-15 23:51:00|2097.49|2095.99|2097.18|2095.68|2097.49|2095.99|2096.95|2095.45|0
1647388270000|2022-03-15 23:51:10|2097.27|2095.77|2096.95|2095.45|2097.27|2095.77|2096.64|2095.14|0
1647388280000|2022-03-15 23:51:20|2096.82|2095.32|2096.82|2095.32|2097.09|2095.59|2096.73|2095.23|0
1647388290000|2022-03-15 23:51:30|2096.86|2095.36|2096.36|2094.86|2096.86|2095.36|2096.36|2094.86|0
1647388300000|2022-03-15 23:51:40|2096.37|2094.87|2096.05|2094.55|2096.82|2095.32|2096.05|2094.55|0
1647388310000|2022-03-15 23:51:50|2095.96|2094.46|2096.04|2094.54|2096.22|2094.72|2095.9|2094.4|0
1647388320000|2022-03-15 23:52:00|2096.22|2094.72|2096.22|2094.72|2096.22|2094.72|2096.04|2094.54|0
1647388330000|2022-03-15 23:52:10|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|2096.35|2094.85|0
1647388340000|2022-03-15 23:52:20|2096.22|2094.72|2096.35|2094.85|2096.49|2094.99|2096.22|2094.72|0
1647388350000|2022-03-15 23:52:30|2096.36|2094.86|2096.22|2094.72|2096.49|2094.99|2096.22|2094.72|0
1647388360000|2022-03-15 23:52:40|2096.35|2094.85|2096.35|2094.85|2096.49|2094.99|2096.22|2094.72|0
1647388370000|2022-03-15 23:52:50|2096.22|2094.72|2095.77|2094.27|2096.35|2094.85|2095.77|2094.27|0
1647388380000|2022-03-15 23:53:00|2095.54|2094.04|2095.32|2093.82|2095.59|2094.09|2095.32|2093.82|0
1647388390000|2022-03-15 23:53:10|2095.59|2094.09|2095.77|2094.27|2095.77|2094.27|2095.59|2094.09|0
1647388400000|2022-03-15 23:53:20|2095.68|2094.18|2095.44|2093.94|2095.68|2094.18|2095.44|2093.94|0
1647388410000|2022-03-15 23:53:30|2095.35|2093.85|2095.44|2093.94|2095.53|2094.03|2095.35|2093.85|0
1647388420000|2022-03-15 23:53:40|2095.53|2094.03|2095.58|2094.08|2095.58|2094.08|2095.44|2093.94|0
1647388430000|2022-03-15 23:53:50|2095.44|2093.94|2095.76|2094.26|2095.76|2094.26|2095.44|2093.94|0
1647388440000|2022-03-15 23:54:00|2095.8|2094.3|2095.76|2094.26|2095.89|2094.39|2095.67|2094.17|0
1647388450000|2022-03-15 23:54:10|2095.8|2094.3|2095.8|2094.3|2095.8|2094.3|2095.58|2094.08|0
1647388460000|2022-03-15 23:54:20|2095.81|2094.31|2095.5|2094|2095.89|2094.39|2095.5|2094|0
1647388470000|2022-03-15 23:54:30|2095.51|2094.01|2095.59|2094.09|2095.59|2094.09|2095.51|2094.01|0
1647388480000|2022-03-15 23:54:40|2095.6|2094.1|2095.59|2094.09|2095.73|2094.23|2095.59|2094.09|0
1647388490000|2022-03-15 23:54:50|2095.5|2094|2095.37|2093.87|2095.59|2094.09|2095.37|2093.87|0
1647388500000|2022-03-15 23:55:00|2095.28|2093.78|2095.14|2093.64|2095.28|2093.78|2095.14|2093.64|0
1647388510000|2022-03-15 23:55:10|2095.15|2093.65|2095.64|2094.14|2095.64|2094.14|2095.15|2093.65|0
1647388520000|2022-03-15 23:55:20|2095.59|2094.09|2095.73|2094.23|2095.73|2094.23|2095.59|2094.09|0
1647388530000|2022-03-15 23:55:30|2095.64|2094.14|2095.73|2094.23|2095.73|2094.23|2095.46|2093.96|0
1647388540000|2022-03-15 23:55:40|2095.91|2094.41|2095.73|2094.23|2095.91|2094.41|2095.59|2094.09|0
1647388550000|2022-03-15 23:55:50|2095.91|2094.41|2095.73|2094.23|2096.04|2094.54|2095.73|2094.23|0
1647388560000|2022-03-15 23:56:00|2095.82|2094.32|2095.91|2094.41|2095.91|2094.41|2095.73|2094.23|0
1647388570000|2022-03-15 23:56:10|2096.04|2094.54|2095.96|2094.46|2096.04|2094.54|2095.91|2094.41|0
1647388580000|2022-03-15 23:56:20|2095.95|2094.45|2095.91|2094.41|2095.96|2094.46|2095.91|2094.41|0
1647388590000|2022-03-15 23:56:30|2095.73|2094.23|2095.91|2094.41|2095.91|2094.41|2095.73|2094.23|0
1647388600000|2022-03-15 23:56:40|2095.73|2094.23|2095.73|2094.23|2095.73|2094.23|2095.73|2094.23|0
1647388610000|2022-03-15 23:56:50|2095.91|2094.41|2096.04|2094.54|2096.04|2094.54|2095.91|2094.41|0
1647388620000|2022-03-15 23:57:00|2095.73|2094.23|2095.82|2094.32|2095.82|2094.32|2095.59|2094.09|0
1647388630000|2022-03-15 23:57:10|2095.73|2094.23|2095.28|2093.78|2095.73|2094.23|2095.28|2093.78|0
1647388640000|2022-03-15 23:57:20|2095.37|2093.87|2095.14|2093.64|2095.46|2093.96|2095.14|2093.64|0
1647388650000|2022-03-15 23:57:30|2095.15|2093.65|2095.28|2093.78|2095.28|2093.78|2095.14|2093.64|0
1647388660000|2022-03-15 23:57:40|2095.14|2093.64|2095.28|2093.78|2095.46|2093.96|2095.14|2093.64|0
1647388670000|2022-03-15 23:57:50|2095.23|2093.73|2095.14|2093.64|2095.46|2093.96|2095.05|2093.55|0
1647388680000|2022-03-15 23:58:00|2095.01|2093.51|2094.24|2092.74|2095.01|2093.51|2094.24|2092.74|0
1647388690000|2022-03-15 23:58:10|2094.33|2092.83|2094.83|2093.33|2094.83|2093.33|2094.33|2092.83|0
1647388700000|2022-03-15 23:58:20|2095.01|2093.51|2095.01|2093.51|2095.14|2093.64|2095.01|2093.51|0
1647388710000|2022-03-15 23:58:30|2094.92|2093.42|2095.01|2093.51|2095.01|2093.51|2094.92|2093.42|0
1647388720000|2022-03-15 23:58:40|2094.92|2093.42|2094.83|2093.33|2094.92|2093.42|2094.83|2093.33|0
1647388730000|2022-03-15 23:58:50|2094.92|2093.42|2095.14|2093.64|2095.28|2093.78|2094.92|2093.42|0
1647388740000|2022-03-15 23:59:00|2095.01|2093.51|2095.14|2093.64|2095.28|2093.78|2094.83|2093.33|0
1647388750000|2022-03-15 23:59:10|2095.05|2093.55|2095.28|2093.78|2095.28|2093.78|2095.05|2093.55|0
1647388760000|2022-03-15 23:59:20|2095.46|2093.96|2095.14|2093.64|2095.46|2093.96|2095.14|2093.64|0
1647388770000|2022-03-15 23:59:30|2095.23|2093.73|2095.28|2093.78|2095.28|2093.78|2095.23|2093.73|0
1647388780000|2022-03-15 23:59:40|2095.23|2093.73|2095.14|2093.64|2095.23|2093.73|2095.01|2093.51|0
1647388790000|2022-03-15 23:59:50|2095.05|2093.55|2095.14|2093.64|2095.14|2093.64|2095.01|2093.51|0
1647388800000|2022-03-16 00:00:00|2095.01|2093.51|2095.01|2093.51|2095.01|2093.51|2094.69|2093.19|0
1647388810000|2022-03-16 00:00:10|2095.14|2093.64|2095.28|2093.78|2095.28|2093.78|2095.01|2093.51|0
1647388820000|2022-03-16 00:00:20|2095.46|2093.96|2095.5|2094|2095.59|2094.09|2095.37|2093.87|0
1647388830000|2022-03-16 00:00:30|2095.46|2093.96|2095.28|2093.78|2095.46|2093.96|2095.14|2093.64|0
1647388840000|2022-03-16 00:00:40|2095.23|2093.73|2095.05|2093.55|2095.23|2093.73|2095.01|2093.51|0
1647388850000|2022-03-16 00:00:50|2095.14|2093.64|2094.99|2093.49|2095.14|2093.64|2094.83|2093.33|0
1647388860000|2022-03-16 00:01:00|2094.81|2093.31|2094.54|2093.04|2094.81|2093.31|2094.45|2092.95|0
1647388870000|2022-03-16 00:01:10|2094.45|2092.95|2094.54|2093.04|2094.54|2093.04|2094.36|2092.86|0
1647388880000|2022-03-16 00:01:20|2094.67|2093.17|2094.54|2093.04|2094.67|2093.17|2094.54|2093.04|0
1647388890000|2022-03-16 00:01:30|2094.45|2092.95|2094.76|2093.26|2094.99|2093.49|2094.45|2092.95|0
1647388900000|2022-03-16 00:01:40|2094.81|2093.31|2095.26|2093.76|2095.44|2093.94|2094.81|2093.31|0
1647388910000|2022-03-16 00:01:50|2095.12|2093.62|2094.99|2093.49|2095.26|2093.76|2094.81|2093.31|0
1647388920000|2022-03-16 00:02:00|2094.81|2093.31|2094.58|2093.08|2094.81|2093.31|2094.36|2092.86|0
1647388930000|2022-03-16 00:02:10|2094.67|2093.17|2094.81|2093.31|2094.99|2093.49|2094.54|2093.04|0
1647388940000|2022-03-16 00:02:20|2094.9|2093.4|2094.81|2093.31|2094.99|2093.49|2094.81|2093.31|0
1647388950000|2022-03-16 00:02:30|2094.67|2093.17|2095.21|2093.71|2095.21|2093.71|2094.67|2093.17|0
1647388960000|2022-03-16 00:02:40|2095.12|2093.62|2095.26|2093.76|2095.26|2093.76|2094.99|2093.49|0
1647388970000|2022-03-16 00:02:50|2095.21|2093.71|2095.03|2093.53|2095.21|2093.71|2094.9|2093.4|0
1647388980000|2022-03-16 00:03:00|2095.04|2093.54|2095.03|2093.53|2095.26|2093.76|2094.99|2093.49|0
1647388990000|2022-03-16 00:03:10|2095.12|2093.62|2094.99|2093.49|2095.26|2093.76|2094.99|2093.49|0
1647389000000|2022-03-16 00:03:20|2094.81|2093.31|2094.99|2093.49|2094.99|2093.49|2094.81|2093.31|0
1647389010000|2022-03-16 00:03:30|2094.81|2093.31|2094.54|2093.04|2094.9|2093.4|2094.54|2093.04|0
1647389020000|2022-03-16 00:03:40|2094.67|2093.17|2094.36|2092.86|2094.67|2093.17|2094.31|2092.81|0
1647389030000|2022-03-16 00:03:50|2094.54|2093.04|2094.45|2092.95|2094.54|2093.04|2094.36|2092.86|0
1647389040000|2022-03-16 00:04:00|2094.54|2093.04|2093.77|2092.27|2094.54|2093.04|2093.64|2092.14|0
1647389050000|2022-03-16 00:04:10|2093.91|2092.41|2093.86|2092.36|2094.36|2092.86|2093.86|2092.36|0
1647389060000|2022-03-16 00:04:20|2093.77|2092.27|2093.5|2092|2093.77|2092.27|2093.32|2091.82|0
1647389070000|2022-03-16 00:04:30|2093.64|2092.14|2093.68|2092.18|2093.91|2092.41|2093.64|2092.14|0
1647389080000|2022-03-16 00:04:40|2093.64|2092.14|2093.68|2092.18|2093.91|2092.41|2093.64|2092.14|0
1647389090000|2022-03-16 00:04:50|2093.64|2092.14|2093.77|2092.27|2093.77|2092.27|2093.32|2091.82|0
1647389100000|2022-03-16 00:05:00|2093.86|2092.36|2093.77|2092.27|2094.36|2092.86|2093.77|2092.27|0
1647389110000|2022-03-16 00:05:10|2093.91|2092.41|2093.64|2092.14|2093.91|2092.41|2093.64|2092.14|0
1647389120000|2022-03-16 00:05:20|2093.63|2092.13|2093.64|2092.14|2093.77|2092.27|2093.5|2092|0
1647389130000|2022-03-16 00:05:30|2093.68|2092.18|2093.77|2092.27|2093.77|2092.27|2093.5|2092|0
1647389140000|2022-03-16 00:05:40|2093.68|2092.18|2093.77|2092.27|2093.77|2092.27|2093.64|2092.14|0
1647389150000|2022-03-16 00:05:50|2093.91|2092.41|2094.09|2092.59|2094.09|2092.59|2093.77|2092.27|0
1647389160000|2022-03-16 00:06:00|2094|2092.5|2093.91|2092.41|2094.09|2092.59|2093.91|2092.41|0
1647389170000|2022-03-16 00:06:10|2093.86|2092.36|2093.77|2092.27|2093.91|2092.41|2093.77|2092.27|0
1647389180000|2022-03-16 00:06:20|2093.91|2092.41|2093.91|2092.41|2093.91|2092.41|2093.68|2092.18|0
1647389190000|2022-03-16 00:06:30|2093.86|2092.36|2093.64|2092.14|2093.86|2092.36|2093.64|2092.14|0
1647389200000|2022-03-16 00:06:40|2093.77|2092.27|2094.09|2092.59|2094.22|2092.72|2093.64|2092.14|0
1647389210000|2022-03-16 00:06:50|2094.22|2092.72|2094.09|2092.59|2094.22|2092.72|2094.09|2092.59|0
1647389220000|2022-03-16 00:07:00|2094.22|2092.72|2094.09|2092.59|2094.22|2092.72|2093.91|2092.41|0
1647389230000|2022-03-16 00:07:10|2094|2092.5|2094|2092.5|2094.09|2092.59|2093.91|2092.41|0
1647389240000|2022-03-16 00:07:20|2093.91|2092.41|2093.64|2092.14|2094.09|2092.59|2093.64|2092.14|0
1647389250000|2022-03-16 00:07:30|2093.77|2092.27|2093.77|2092.27|2093.91|2092.41|2093.77|2092.27|0
1647389260000|2022-03-16 00:07:40|2093.91|2092.41|2094.09|2092.59|2094.09|2092.59|2093.86|2092.36|0
1647389270000|2022-03-16 00:07:50|2094.22|2092.72|2094|2092.5|2094.22|2092.72|2093.91|2092.41|0
1647389280000|2022-03-16 00:08:00|2093.91|2092.41|2093.91|2092.41|2094|2092.5|2093.77|2092.27|0
1647389290000|2022-03-16 00:08:10|2093.86|2092.36|2093.77|2092.27|2094|2092.5|2093.68|2092.18|0
1647389300000|2022-03-16 00:08:20|2093.91|2092.41|2094.22|2092.72|2094.22|2092.72|2093.91|2092.41|0
1647389310000|2022-03-16 00:08:30|2094.13|2092.63|2094.09|2092.59|2094.22|2092.72|2094.09|2092.59|0
1647389320000|2022-03-16 00:08:40|2094.22|2092.72|2094.22|2092.72|2094.36|2092.86|2094.22|2092.72|0
1647389330000|2022-03-16 00:08:50|2094.31|2092.81|2094.54|2093.04|2094.54|2093.04|2094.22|2092.72|0
1647389340000|2022-03-16 00:09:00|2094.67|2093.17|2094.58|2093.08|2094.81|2093.31|2094.58|2093.08|0
1647389350000|2022-03-16 00:09:10|2094.54|2093.04|2094.68|2093.18|2094.68|2093.18|2094.54|2093.04|0
1647389360000|2022-03-16 00:09:20|2094.81|2093.31|2094.99|2093.49|2094.99|2093.49|2094.76|2093.26|0
1647389370000|2022-03-16 00:09:30|2094.81|2093.31|2094.81|2093.31|2094.81|2093.31|2094.54|2093.04|0
1647389380000|2022-03-16 00:09:40|2094.99|2093.49|2095.12|2093.62|2095.26|2093.76|2094.99|2093.49|0
1647389390000|2022-03-16 00:09:50|2095.03|2093.53|2095.13|2093.63|2095.27|2093.77|2094.99|2093.49|0
1647389400000|2022-03-16 00:10:00|2094.91|2093.41|2095|2093.5|2095|2093.5|2094.82|2093.32|0
1647389410000|2022-03-16 00:10:10|2094.91|2093.41|2095|2093.5|2095|2093.5|2094.82|2093.32|0
1647389420000|2022-03-16 00:10:20|2095.13|2093.63|2095|2093.5|2095.13|2093.63|2094.82|2093.32|0
1647389430000|2022-03-16 00:10:30|2094.91|2093.41|2095|2093.5|2095|2093.5|2094.82|2093.32|0
1647389440000|2022-03-16 00:10:40|2095.04|2093.54|2094.82|2093.32|2095.13|2093.63|2094.82|2093.32|0
1647389450000|2022-03-16 00:10:50|2094.68|2093.18|2095|2093.5|2095.13|2093.63|2094.68|2093.18|0
1647389460000|2022-03-16 00:11:00|2095.13|2093.63|2095.13|2093.63|2095.27|2093.77|2095.04|2093.54|0
1647389470000|2022-03-16 00:11:10|2095.04|2093.54|2095.04|2093.54|2095.04|2093.54|2095|2093.5|0
1647389480000|2022-03-16 00:11:20|2095|2093.5|2095|2093.5|2095|2093.5|2094.82|2093.32|0
1647389490000|2022-03-16 00:11:30|2095.13|2093.63|2095.27|2093.77|2095.45|2093.95|2095.13|2093.63|0
1647389500000|2022-03-16 00:11:40|2095.36|2093.86|2095.58|2094.08|2095.58|2094.08|2095.27|2093.77|0
1647389510000|2022-03-16 00:11:50|2095.45|2093.95|2095.27|2093.77|2095.45|2093.95|2095.27|2093.77|0
1647389520000|2022-03-16 00:12:00|2095.13|2093.63|2094.68|2093.18|2095.13|2093.63|2094.68|2093.18|0
1647389530000|2022-03-16 00:12:10|2094.59|2093.09|2094.55|2093.05|2094.68|2093.18|2094.55|2093.05|0
1647389540000|2022-03-16 00:12:20|2094.46|2092.96|2094.55|2093.05|2094.68|2093.18|2094.46|2092.96|0
1647389550000|2022-03-16 00:12:30|2094.54|2093.04|2094.46|2092.96|2094.55|2093.05|2094.23|2092.73|0
1647389560000|2022-03-16 00:12:40|2094.37|2092.87|2094.68|2093.18|2094.68|2093.18|2094.37|2092.87|0
1647389580000|2022-03-16 00:13:00|2094.55|2093.05|2094.55|2093.05|2094.68|2093.18|2094.55|2093.05|0
1647389590000|2022-03-16 00:13:10|2094.59|2093.09|2094.68|2093.18|2094.77|2093.27|2094.55|2093.05|0
1647389600000|2022-03-16 00:13:20|2094.77|2093.27|2095|2093.5|2095.13|2093.63|2094.77|2093.27|0
1647389610000|2022-03-16 00:13:30|2094.82|2093.32|2094.91|2093.41|2095|2093.5|2094.77|2093.27|0
1647389620000|2022-03-16 00:13:40|2095|2093.5|2095.04|2093.54|2095.04|2093.54|2094.82|2093.32|0
1647389630000|2022-03-16 00:13:50|2095.13|2093.63|2095.13|2093.63|2095.13|2093.63|2095.04|2093.54|0
1647389640000|2022-03-16 00:14:00|2095.04|2093.54|2095.27|2093.77|2095.27|2093.77|2095.04|2093.54|0
1647389650000|2022-03-16 00:14:10|2095.13|2093.63|2095.27|2093.77|2095.27|2093.77|2095|2093.5|0
1647389660000|2022-03-16 00:14:20|2095.22|2093.72|2095.13|2093.63|2095.27|2093.77|2095.13|2093.63|0
1647389670000|2022-03-16 00:14:30|2095.04|2093.54|2094.68|2093.18|2095.04|2093.54|2094.68|2093.18|0
1647389680000|2022-03-16 00:14:40|2094.59|2093.09|2094.46|2092.96|2094.68|2093.18|2094.37|2092.87|0
1647389690000|2022-03-16 00:14:50|2094.55|2093.05|2094.01|2092.51|2094.55|2093.05|2093.92|2092.42|0
1647389700000|2022-03-16 00:15:00|2094.1|2092.6|2093.65|2092.15|2094.1|2092.6|2093.33|2091.83|0
1647389710000|2022-03-16 00:15:10|2093.64|2092.14|2090.72|2089.22|2096.4|2094.9|2090.28|2088.78|0
1647389720000|2022-03-16 00:15:20|2090.95|2089.45|2091.4|2089.9|2091.53|2090.03|2090.41|2088.91|0
1647389730000|2022-03-16 00:15:30|2091.39|2089.89|2093.31|2091.81|2093.76|2092.26|2091.39|2089.89|0
1647389740000|2022-03-16 00:15:40|2093.4|2091.9|2092.96|2091.46|2093.4|2091.9|2092.95|2091.45|0
1647389750000|2022-03-16 00:15:50|2092.95|2091.45|2092.06|2090.56|2092.95|2091.45|2091.96|2090.46|0
1647389760000|2022-03-16 00:16:00|2092.05|2090.55|2091.39|2089.89|2092.05|2090.55|2090.85|2089.35|0
1647389770000|2022-03-16 00:16:10|2091.52|2090.02|2091.39|2089.89|2091.61|2090.11|2091.07|2089.57|0
1647389780000|2022-03-16 00:16:20|2091.08|2089.58|2091.08|2089.58|2091.08|2089.58|2091.08|2089.58|0
1647389800000|2022-03-16 00:16:40|2091.07|2089.57|2090.72|2089.22|2091.07|2089.57|2090.72|2089.22|0
1647389820000|2022-03-16 00:17:00|2090.41|2088.91|2090.86|2089.36|2090.86|2089.36|2090.27|2088.77|0
1647389830000|2022-03-16 00:17:10|2090.85|2089.35|2090.85|2089.35|2090.86|2089.36|2090.85|2089.35|0
1647389840000|2022-03-16 00:17:20|2090.86|2089.36|2090.85|2089.35|2090.86|2089.36|2090.85|2089.35|0
1647389850000|2022-03-16 00:17:30|2090.86|2089.36|2090.62|2089.12|2090.86|2089.36|2090.62|2089.12|0
1647389880000|2022-03-16 00:18:00|2090.78|2089.28|2091.02|2089.52|2091.1|2089.6|2090.78|2089.28|0
1647389890000|2022-03-16 00:18:10|2090.86|2089.36|2091.2|2089.7|2091.2|2089.7|2090.86|2089.36|0
1647389900000|2022-03-16 00:18:20|2091.16|2089.66|2091.1|2089.6|2091.16|2089.66|2091.09|2089.59|0
1647389910000|2022-03-16 00:18:30|2091.09|2089.59|2090.96|2089.46|2091.09|2089.59|2090.85|2089.35|0
1647389920000|2022-03-16 00:18:40|2091.1|2089.6|2091.44|2089.94|2091.44|2089.94|2091.09|2089.59|0
1647389930000|2022-03-16 00:18:50|2091.36|2089.86|2091.09|2089.59|2091.36|2089.86|2091.09|2089.59|0
1647389940000|2022-03-16 00:19:00|2091.1|2089.6|2090.72|2089.22|2091.1|2089.6|2090.48|2088.98|0
1647389950000|2022-03-16 00:19:10|2090.48|2088.98|2090.48|2088.98|2090.48|2088.98|2090.48|2088.98|0
1647389960000|2022-03-16 00:19:20|2090.56|2089.06|2090.85|2089.35|2090.85|2089.35|2090.56|2089.06|0
1647389970000|2022-03-16 00:19:30|2090.96|2089.46|2090.96|2089.46|2090.96|2089.46|2090.96|2089.46|0
1647389980000|2022-03-16 00:19:40|2091|2089.5|2090.96|2089.46|2091.09|2089.59|2090.96|2089.46|0
1647390000000|2022-03-16 00:20:00|2090.8|2089.3|2090.61|2089.11|2090.8|2089.3|2090.24|2088.74|0
1647390010000|2022-03-16 00:20:10|2090.65|2089.15|2090.96|2089.46|2090.96|2089.46|2090.65|2089.15|0
1647390020000|2022-03-16 00:20:20|2090.95|2089.45|2090.95|2089.45|2090.95|2089.45|2090.95|2089.45|0
1647390030000|2022-03-16 00:20:30|2090.87|2089.37|2090.85|2089.35|2090.87|2089.37|2090.71|2089.21|0
1647390040000|2022-03-16 00:20:40|2090.93|2089.43|2091.2|2089.7|2091.43|2089.93|2090.93|2089.43|0
1647390050000|2022-03-16 00:20:50|2091.24|2089.74|2091.19|2089.69|2091.33|2089.83|2091.19|2089.69|0
1647390060000|2022-03-16 00:21:00|2091.2|2089.7|2090.96|2089.46|2091.2|2089.7|2090.96|2089.46|0
1647390070000|2022-03-16 00:21:10|2090.95|2089.45|2090.95|2089.45|2090.96|2089.46|2090.95|2089.45|0
1647390080000|2022-03-16 00:21:20|2090.96|2089.46|2090.96|2089.46|2090.96|2089.46|2090.85|2089.35|0
1647390090000|2022-03-16 00:21:30|2090.92|2089.42|2090.85|2089.35|2090.92|2089.42|2090.85|2089.35|0
1647390100000|2022-03-16 00:21:40|2090.81|2089.31|2090.61|2089.11|2090.81|2089.31|2090.61|2089.11|0
1647390110000|2022-03-16 00:21:50|2090.65|2089.15|2090.72|2089.22|2090.72|2089.22|2090.65|2089.15|0
1647390120000|2022-03-16 00:22:00|2090.61|2089.11|2090.61|2089.11|2090.61|2089.11|2090.61|2089.11|0
1647390130000|2022-03-16 00:22:10|2090.57|2089.07|2090.47|2088.97|2090.57|2089.07|2090.47|2088.97|0
1647390140000|2022-03-16 00:22:20|2090.31|2088.81|2089.51|2088.01|2090.31|2088.81|2089.41|2087.91|0
1647390150000|2022-03-16 00:22:30|2089.47|2087.97|2089.17|2087.67|2089.47|2087.97|2089.17|2087.67|0
1647390160000|2022-03-16 00:22:40|2089.13|2087.63|2089.27|2087.77|2089.51|2088.01|2089.03|2087.53|0
1647390180000|2022-03-16 00:23:00|2089.35|2087.85|2089.51|2088.01|2089.51|2088.01|2089.35|2087.85|0
1647390200000|2022-03-16 00:23:20|2089.67|2088.17|2090.12|2088.62|2090.12|2088.62|2089.67|2088.17|0
1647390220000|2022-03-16 00:23:40|2090.2|2088.7|2090.47|2088.97|2090.47|2088.97|2090.2|2088.7|0
1647390230000|2022-03-16 00:23:50|2090.46|2088.96|2090.47|2088.97|2090.47|2088.97|2090.36|2088.86|0
1647390240000|2022-03-16 00:24:00|2090.48|2088.98|2090.85|2089.35|2091.81|2090.31|2090.48|2088.98|0
1647390250000|2022-03-16 00:24:10|2090.84|2089.34|2090.47|2088.97|2090.85|2089.35|2090.47|2088.97|0
1647390260000|2022-03-16 00:24:20|2090.46|2088.96|2090.61|2089.11|2090.61|2089.11|2090.46|2088.96|0
1647390270000|2022-03-16 00:24:30|2090.57|2089.07|2090.47|2088.97|2090.57|2089.07|2090.47|2088.97|0
1647390280000|2022-03-16 00:24:40|2090.43|2088.93|2090.36|2088.86|2090.43|2088.93|2090.36|2088.86|0
1647390290000|2022-03-16 00:24:50|2090.4|2088.9|2090.85|2089.35|2090.85|2089.35|2090.4|2088.9|0
1647390300000|2022-03-16 00:25:00|2090.89|2089.39|2091.09|2089.59|2091.33|2089.83|2090.89|2089.39|0
1647390310000|2022-03-16 00:25:10|2091.05|2089.55|2090.95|2089.45|2091.05|2089.55|2090.95|2089.45|0
1647390320000|2022-03-16 00:25:20|2090.87|2089.37|2090.71|2089.21|2090.87|2089.37|2090.71|2089.21|0
1647390340000|2022-03-16 00:25:40|2090.75|2089.25|2091.09|2089.59|2091.09|2089.59|2090.75|2089.25|0
1647390350000|2022-03-16 00:25:50|2091.05|2089.55|2090.95|2089.45|2091.05|2089.55|2090.95|2089.45|0
1647390360000|2022-03-16 00:26:00|2090.84|2089.34|2091.56|2090.06|2091.67|2090.17|2090.84|2089.34|0
1647390370000|2022-03-16 00:26:10|2091.52|2090.02|2091.91|2090.41|2091.91|2090.41|2091.43|2089.93|0
1647390380000|2022-03-16 00:26:20|2091.87|2090.37|2091.91|2090.41|2091.91|2090.41|2091.8|2090.3|0
1647390390000|2022-03-16 00:26:30|2091.87|2090.37|2091.67|2090.17|2092.39|2090.89|2091.66|2090.16|0
1647390400000|2022-03-16 00:26:40|2091.63|2090.13|2091.91|2090.41|2091.91|2090.41|2091.56|2090.06|0
1647390410000|2022-03-16 00:26:50|2091.87|2090.37|2091.56|2090.06|2091.87|2090.37|2091.56|2090.06|0
1647390420000|2022-03-16 00:27:00|2091.6|2090.1|2091.67|2090.17|2091.91|2090.41|2091.56|2090.06|0
1647390430000|2022-03-16 00:27:10|2091.63|2090.13|2091.43|2089.93|2091.63|2090.13|2091.43|2089.93|0
1647390440000|2022-03-16 00:27:20|2091.31|2089.81|2091.08|2089.58|2091.31|2089.81|2091.08|2089.58|0
1647390450000|2022-03-16 00:27:30|2091|2089.5|2090.47|2088.97|2091|2089.5|2090.46|2088.96|0
1647390460000|2022-03-16 00:27:40|2090.46|2088.96|2090.7|2089.2|2090.7|2089.2|2090.36|2088.86|0
1647390470000|2022-03-16 00:27:50|2090.66|2089.16|2090.47|2088.97|2090.66|2089.16|2090.46|2088.96|0
1647390480000|2022-03-16 00:28:00|2090.51|2089.01|2091.32|2089.82|2091.32|2089.82|2090.51|2089.01|0
1647390490000|2022-03-16 00:28:10|2091.28|2089.78|2091.19|2089.69|2091.28|2089.78|2091.19|2089.69|0
1647390500000|2022-03-16 00:28:20|2091.15|2089.65|2091.19|2089.69|2091.19|2089.69|2090.95|2089.45|0
1647390510000|2022-03-16 00:28:30|2091.15|2089.65|2091.09|2089.59|2091.15|2089.65|2091.08|2089.58|0
1647390520000|2022-03-16 00:28:40|2091.05|2089.55|2091.32|2089.82|2091.33|2089.83|2090.95|2089.45|0
1647390530000|2022-03-16 00:28:50|2091.28|2089.78|2091.19|2089.69|2091.28|2089.78|2091.19|2089.69|0
1647390540000|2022-03-16 00:29:00|2091.32|2089.82|2091.67|2090.17|2091.81|2090.31|2091.32|2089.82|0
1647390550000|2022-03-16 00:29:10|2091.63|2090.13|2091.81|2090.31|2091.91|2090.41|2091.57|2090.07|0
1647390560000|2022-03-16 00:29:20|2091.8|2090.3|2091.43|2089.93|2091.81|2090.31|2091.33|2089.83|0
1647390570000|2022-03-16 00:29:30|2091.39|2089.89|2091.67|2090.17|2091.67|2090.17|2091.19|2089.69|0
1647390580000|2022-03-16 00:29:40|2091.75|2090.25|2091.91|2090.41|2091.91|2090.41|2091.75|2090.25|0
1647390590000|2022-03-16 00:29:50|2091.9|2090.4|2091.67|2090.17|2091.9|2090.4|2091.67|2090.17|0
1647390600000|2022-03-16 00:30:00|2091.71|2090.21|2092.38|2090.88|2092.39|2090.89|2091.71|2090.21|0
1647390610000|2022-03-16 00:30:10|2092.39|2090.89|2092.39|2090.89|2092.39|2090.89|2092.28|2090.78|0
1647390620000|2022-03-16 00:30:20|2092.35|2090.85|2092.87|2091.37|2093|2091.5|2092.28|2090.78|0
1647390630000|2022-03-16 00:30:30|2092.83|2091.33|2092.77|2091.27|2092.83|2091.33|2092.77|2091.27|0
1647390640000|2022-03-16 00:30:40|2092.81|2091.31|2092.87|2091.37|2092.87|2091.37|2092.76|2091.26|0
1647390650000|2022-03-16 00:30:50|2092.76|2091.26|2093.06|2091.56|2093.06|2091.56|2092.76|2091.26|0
1647390660000|2022-03-16 00:31:00|2093.1|2091.6|2093.17|2091.67|2093.17|2091.67|2092.82|2091.32|0
1647390670000|2022-03-16 00:31:10|2093.07|2091.57|2093.17|2091.67|2093.17|2091.67|2093.07|2091.57|0
1647390680000|2022-03-16 00:31:20|2093.21|2091.71|2093.66|2092.16|2093.66|2092.16|2093.21|2091.71|0
1647390690000|2022-03-16 00:31:30|2093.81|2092.31|2093.78|2092.28|2094.13|2092.63|2093.78|2092.28|0
1647390700000|2022-03-16 00:31:40|2093.82|2092.32|2093.41|2091.91|2093.89|2092.39|2093.41|2091.91|0
1647390710000|2022-03-16 00:31:50|2093.45|2091.95|2093.78|2092.28|2093.78|2092.28|2093.45|2091.95|0
1647390720000|2022-03-16 00:32:00|2093.74|2092.24|2093.64|2092.14|2093.74|2092.24|2093.64|2092.14|0
1647390730000|2022-03-16 00:32:10|2093.56|2092.06|2093.41|2091.91|2093.56|2092.06|2093.4|2091.9|0
1647390740000|2022-03-16 00:32:20|2093.37|2091.87|2092.93|2091.43|2093.37|2091.87|2092.93|2091.43|0
1647390750000|2022-03-16 00:32:30|2093.01|2091.51|2092.93|2091.43|2093.17|2091.67|2092.93|2091.43|0
1647390760000|2022-03-16 00:32:40|2093.01|2091.51|2093.17|2091.67|2093.17|2091.67|2093.01|2091.51|0
1647390770000|2022-03-16 00:32:50|2093.13|2091.63|2092.69|2091.19|2093.13|2091.63|2092.69|2091.19|0
1647390780000|2022-03-16 00:33:00|2092.65|2091.15|2092.58|2091.08|2092.65|2091.15|2092.58|2091.08|0
1647390800000|2022-03-16 00:33:20|2092.5|2091|2092.21|2090.71|2092.5|2091|2092.21|2090.71|0
1647390810000|2022-03-16 00:33:30|2092.29|2090.79|2092.45|2090.95|2092.45|2090.95|2092.29|2090.79|0
1647390820000|2022-03-16 00:33:40|2092.44|2090.94|2092.45|2090.95|2092.45|2090.95|2092.44|2090.94|0
1647390830000|2022-03-16 00:33:50|2092.41|2090.91|2092.34|2090.84|2092.41|2090.91|2092.34|2090.84|0
1647390840000|2022-03-16 00:34:00|2092.35|2090.85|2092.35|2090.85|2092.35|2090.85|2092.35|2090.85|0
1647390850000|2022-03-16 00:34:10|2092.34|2090.84|2092.69|2091.19|2092.82|2091.32|2092.21|2090.71|0
1647390860000|2022-03-16 00:34:20|2092.73|2091.23|2092.82|2091.32|2092.82|2091.32|2092.73|2091.23|0
1647390870000|2022-03-16 00:34:30|2092.78|2091.28|2092.82|2091.32|2092.82|2091.32|2092.68|2091.18|0
1647390890000|2022-03-16 00:34:50|2092.78|2091.28|2092.69|2091.19|2092.78|2091.28|2092.68|2091.18|0
1647390900000|2022-03-16 00:35:00|2092.73|2091.23|2092.69|2091.19|2092.82|2091.32|2092.68|2091.18|0
1647390910000|2022-03-16 00:35:10|2092.68|2091.18|2092.92|2091.42|2092.92|2091.42|2092.68|2091.18|0
1647390920000|2022-03-16 00:35:20|2093.06|2091.56|2092.92|2091.42|2093.16|2091.66|2092.92|2091.42|0
1647390940000|2022-03-16 00:35:40|2092.88|2091.38|2092.68|2091.18|2092.88|2091.38|2092.68|2091.18|0
1647390950000|2022-03-16 00:35:50|2092.72|2091.22|2092.92|2091.42|2092.92|2091.42|2092.68|2091.18|0
1647390960000|2022-03-16 00:36:00|2092.88|2091.38|2093.06|2091.56|2093.06|2091.56|2092.82|2091.32|0
1647390970000|2022-03-16 00:36:10|2092.92|2091.42|2092.68|2091.18|2092.92|2091.42|2092.68|2091.18|0
1647390980000|2022-03-16 00:36:20|2092.64|2091.14|2092.57|2091.07|2092.64|2091.14|2092.57|2091.07|0
1647390990000|2022-03-16 00:36:30|2092.61|2091.11|2092.68|2091.18|2092.68|2091.18|2092.61|2091.11|0
1647391000000|2022-03-16 00:36:40|2092.64|2091.14|2092.68|2091.18|2092.68|2091.18|2092.57|2091.07|0
1647391060000|2022-03-16 00:37:40|2092.64|2091.14|2092.57|2091.07|2092.64|2091.14|2092.57|2091.07|0
1647391070000|2022-03-16 00:37:50|2092.61|2091.11|2092.68|2091.18|2092.68|2091.18|2092.61|2091.11|0
1647391080000|2022-03-16 00:38:00|2092.67|2091.17|2092.44|2090.94|2092.67|2091.17|2092.33|2090.83|0
1647391090000|2022-03-16 00:38:10|2092.43|2090.93|2092.44|2090.94|2092.44|2090.94|2092.43|2090.93|0
1647391120000|2022-03-16 00:38:40|2092.48|2090.98|2092.68|2091.18|2092.68|2091.18|2092.48|2090.98|0
1647391140000|2022-03-16 00:39:00|2092.67|2091.17|2092.67|2091.17|2092.68|2091.18|2092.67|2091.17|0
1647391150000|2022-03-16 00:39:10|2092.68|2091.18|2092.67|2091.17|2092.68|2091.18|2092.67|2091.17|0
1647391160000|2022-03-16 00:39:20|2092.68|2091.18|2092.81|2091.31|2092.81|2091.31|2092.68|2091.18|0
1647391180000|2022-03-16 00:39:40|2092.77|2091.27|2092.81|2091.31|2092.82|2091.32|2092.68|2091.18|0
1647391190000|2022-03-16 00:39:50|2092.82|2091.32|2092.68|2091.18|2093.16|2091.66|2092.68|2091.18|0
1647391200000|2022-03-16 00:40:00|2092.67|2091.17|2092.67|2091.17|2092.67|2091.17|2092.57|2091.07|0
1647391220000|2022-03-16 00:40:20|2092.63|2091.13|2092.68|2091.18|2092.68|2091.18|2092.57|2091.07|0
1647391230000|2022-03-16 00:40:30|2092.67|2091.17|2092.57|2091.07|2092.67|2091.17|2092.57|2091.07|0
1647391240000|2022-03-16 00:40:40|2092.45|2090.95|2092.19|2090.69|2092.45|2090.95|2092.19|2090.69|0
1647391250000|2022-03-16 00:40:50|2092.2|2090.7|2092.2|2090.7|2092.2|2090.7|2092.2|2090.7|0
1647391260000|2022-03-16 00:41:00|2092.31|2090.81|2093.05|2091.55|2093.16|2091.66|2092.31|2090.81|0
1647391270000|2022-03-16 00:41:10|2093.01|2091.51|2092.68|2091.18|2093.01|2091.51|2092.68|2091.18|0
1647391330000|2022-03-16 00:42:10|2092.72|2091.22|2092.81|2091.31|2092.81|2091.31|2092.72|2091.22|0
1647391340000|2022-03-16 00:42:20|2092.82|2091.32|2092.92|2091.42|2092.92|2091.42|2092.81|2091.31|0
1647391350000|2022-03-16 00:42:30|2092.88|2091.38|2092.81|2091.31|2092.92|2091.42|2092.81|2091.31|0
1647391360000|2022-03-16 00:42:40|2092.82|2091.32|2092.82|2091.32|2092.92|2091.42|2092.82|2091.32|0
1647391370000|2022-03-16 00:42:50|2092.86|2091.36|2092.68|2091.18|2092.92|2091.42|2092.68|2091.18|0
1647391380000|2022-03-16 00:43:00|2092.81|2091.31|2092.82|2091.32|2092.82|2091.32|2092.81|2091.31|0
1647391390000|2022-03-16 00:43:10|2092.81|2091.31|2092.81|2091.31|2092.81|2091.31|2092.81|2091.31|0
1647391400000|2022-03-16 00:43:20|2092.85|2091.35|2093.4|2091.9|2093.4|2091.9|2092.85|2091.35|0
1647391410000|2022-03-16 00:43:30|2093.43|2091.93|2093.63|2092.13|2094.11|2092.61|2093.43|2091.93|0
1647391420000|2022-03-16 00:43:40|2093.59|2092.09|2093.53|2092.03|2093.59|2092.09|2093.53|2092.03|0
1647391430000|2022-03-16 00:43:50|2093.49|2091.99|2092.67|2091.17|2093.49|2091.99|2092.67|2091.17|0
1647391440000|2022-03-16 00:44:00|2092.68|2091.18|2092.68|2091.18|2092.81|2091.31|2092.68|2091.18|0
1647391450000|2022-03-16 00:44:10|2092.72|2091.22|2092.68|2091.18|2092.81|2091.31|2092.68|2091.18|0
1647391470000|2022-03-16 00:44:30|2092.67|2091.17|2092.67|2091.17|2092.81|2091.31|2092.67|2091.17|0
1647391480000|2022-03-16 00:44:40|2092.71|2091.21|2093.05|2091.55|2093.05|2091.55|2092.71|2091.21|0
1647391490000|2022-03-16 00:44:50|2092.91|2091.41|2092.91|2091.41|2092.91|2091.41|2092.91|2091.41|0
1647391500000|2022-03-16 00:45:00|2092.87|2091.37|2093.05|2091.55|2093.05|2091.55|2092.81|2091.31|0
1647391510000|2022-03-16 00:45:10|2093.09|2091.59|2093.15|2091.65|2093.15|2091.65|2093.09|2091.59|0
1647391520000|2022-03-16 00:45:20|2093.11|2091.61|2093.05|2091.55|2093.11|2091.61|2093.05|2091.55|0
1647391540000|2022-03-16 00:45:40|2093.17|2091.67|2093.63|2092.13|2093.63|2092.13|2093.17|2091.67|0
1647391550000|2022-03-16 00:45:50|2093.87|2092.37|2093.87|2092.37|2093.87|2092.37|2093.87|2092.37|0
1647391560000|2022-03-16 00:46:00|2093.79|2092.29|2093.29|2091.79|2093.79|2092.29|2093.29|2091.79|0
1647391570000|2022-03-16 00:46:10|2093.33|2091.83|2093.4|2091.9|2093.4|2091.9|2093.33|2091.83|0
1647391580000|2022-03-16 00:46:20|2093.39|2091.89|2093.16|2091.66|2093.39|2091.89|2093.16|2091.66|0
1647391590000|2022-03-16 00:46:30|2093.15|2091.65|2092.57|2091.07|2093.15|2091.65|2092.57|2091.07|0
1647391600000|2022-03-16 00:46:40|2092.53|2091.03|2092.2|2090.7|2092.67|2091.17|2092.2|2090.7|0
1647391610000|2022-03-16 00:46:50|2092.16|2090.66|2092.2|2090.7|2092.2|2090.7|2092.09|2090.59|0
1647391620000|2022-03-16 00:47:00|2092.24|2090.74|2092.44|2090.94|2092.57|2091.07|2092.24|2090.74|0
1647391630000|2022-03-16 00:47:10|2092.4|2090.9|2092.43|2090.93|2092.44|2090.94|2092.2|2090.7|0
1647391640000|2022-03-16 00:47:20|2092.47|2090.97|2093.15|2091.65|2093.15|2091.65|2092.47|2090.97|0
1647391650000|2022-03-16 00:47:30|2092.91|2091.41|2092.2|2090.7|2092.91|2091.41|2092.19|2090.69|0
1647391660000|2022-03-16 00:47:40|2092.16|2090.66|2092.2|2090.7|2092.2|2090.7|2091.96|2090.46|0
1647391670000|2022-03-16 00:47:50|2092.16|2090.66|2092.2|2090.7|2092.2|2090.7|2091.96|2090.46|0
1647391680000|2022-03-16 00:48:00|2092.24|2090.74|2092.85|2091.35|2092.85|2091.35|2092.24|2090.74|0
1647391690000|2022-03-16 00:48:10|2092.91|2091.41|2092.44|2090.94|2093.05|2091.55|2092.44|2090.94|0
1647391700000|2022-03-16 00:48:20|2092.48|2090.98|2092.91|2091.41|2092.91|2091.41|2092.48|2090.98|0
1647391710000|2022-03-16 00:48:30|2092.95|2091.45|2093.15|2091.65|2093.15|2091.65|2092.95|2091.45|0
1647391720000|2022-03-16 00:48:40|2093.19|2091.69|2093.15|2091.65|2093.39|2091.89|2093.15|2091.65|0
1647391730000|2022-03-16 00:48:50|2093.19|2091.69|2092.91|2091.41|2093.29|2091.79|2092.81|2091.31|0
1647391750000|2022-03-16 00:49:10|2092.87|2091.37|2092.67|2091.17|2092.87|2091.37|2092.43|2090.93|0
1647391760000|2022-03-16 00:49:20|2092.71|2091.21|2092.8|2091.3|2092.8|2091.3|2092.71|2091.21|0
1647391770000|2022-03-16 00:49:30|2092.81|2091.31|2092.67|2091.17|2093.04|2091.54|2092.67|2091.17|0
1647391790000|2022-03-16 00:49:50|2092.71|2091.21|2092.67|2091.17|2092.91|2091.41|2092.67|2091.17|0
1647391800000|2022-03-16 00:50:00|2092.71|2091.21|2093.39|2091.89|2093.39|2091.89|2092.71|2091.21|0
1647391810000|2022-03-16 00:50:10|2093.43|2091.93|2093.52|2092.02|2093.52|2092.02|2093.39|2091.89|0
1647391820000|2022-03-16 00:50:20|2093.56|2092.06|2093.63|2092.13|2093.63|2092.13|2093.56|2092.06|0
1647391830000|2022-03-16 00:50:30|2093.59|2092.09|2093.52|2092.02|2093.59|2092.09|2093.52|2092.02|0
1647391840000|2022-03-16 00:50:40|2093.48|2091.98|2093.29|2091.79|2093.48|2091.98|2093.29|2091.79|0
1647391850000|2022-03-16 00:50:50|2093.25|2091.75|2093.15|2091.65|2093.29|2091.79|2093.15|2091.65|0
1647391860000|2022-03-16 00:51:00|2093.11|2091.61|2093.05|2091.55|2093.11|2091.61|2093.05|2091.55|0
1647391870000|2022-03-16 00:51:10|2093.09|2091.59|2093.05|2091.55|2093.15|2091.65|2093.05|2091.55|0
1647391880000|2022-03-16 00:51:20|2093.09|2091.59|2093.29|2091.79|2093.39|2091.89|2093.09|2091.59|0
1647391890000|2022-03-16 00:51:30|2093.21|2091.71|2093.53|2092.03|2093.87|2092.37|2093.05|2091.55|0
1647391900000|2022-03-16 00:51:40|2093.49|2091.99|2093.15|2091.65|2093.49|2091.99|2093.05|2091.55|0
1647391910000|2022-03-16 00:51:50|2093.19|2091.69|2093.53|2092.03|2093.87|2092.37|2093.19|2091.69|0
1647391920000|2022-03-16 00:52:00|2093.45|2091.95|2092.92|2091.42|2093.45|2091.95|2092.57|2091.07|0
1647391930000|2022-03-16 00:52:10|2092.88|2091.38|2092.68|2091.18|2093.05|2091.55|2092.44|2090.94|0
1647391940000|2022-03-16 00:52:20|2092.92|2091.42|2092.92|2091.42|2093.4|2091.9|2092.92|2091.42|0
1647391950000|2022-03-16 00:52:30|2092.88|2091.38|2093.63|2092.13|2093.63|2092.13|2092.82|2091.32|0
1647391960000|2022-03-16 00:52:40|2093.59|2092.09|2093.39|2091.89|2093.59|2092.09|2093.39|2091.89|0
1647391970000|2022-03-16 00:52:50|2093.35|2091.85|2092.67|2091.17|2093.35|2091.85|2092.57|2091.07|0
1647391980000|2022-03-16 00:53:00|2092.59|2091.09|2092.43|2090.93|2092.59|2091.09|2092.33|2090.83|0
1647391990000|2022-03-16 00:53:10|2092.47|2090.97|2091.72|2090.22|2092.57|2091.07|2091.71|2090.21|0
1647392000000|2022-03-16 00:53:20|2091.8|2090.3|2091.48|2089.98|2091.96|2090.46|2091.48|2089.98|0
1647392010000|2022-03-16 00:53:30|2091.52|2090.02|2091.61|2090.11|2091.61|2090.11|2091.52|2090.02|0
1647392020000|2022-03-16 00:53:40|2091.65|2090.15|2091.95|2090.45|2092.09|2090.59|2091.65|2090.15|0
1647392030000|2022-03-16 00:53:50|2091.99|2090.49|2092.33|2090.83|2092.33|2090.83|2091.99|2090.49|0
1647392040000|2022-03-16 00:54:00|2092.21|2090.71|2091.72|2090.22|2092.92|2091.42|2091.72|2090.22|0
1647392050000|2022-03-16 00:54:10|2091.8|2090.3|2092.2|2090.7|2092.2|2090.7|2091.8|2090.3|0
1647392060000|2022-03-16 00:54:20|2092.24|2090.74|2092.67|2091.17|2092.67|2091.17|2092.24|2090.74|0
1647392070000|2022-03-16 00:54:30|2092.71|2091.21|2092.91|2091.41|2092.91|2091.41|2092.71|2091.21|0
1647392080000|2022-03-16 00:54:40|2092.99|2091.49|2093.15|2091.65|2093.15|2091.65|2092.99|2091.49|0
1647392120000|2022-03-16 00:55:20|2093.31|2091.81|2093.63|2092.13|2093.63|2092.13|2093.31|2091.81|0
1647392150000|2022-03-16 00:55:50|2094.11|2092.61|2094.11|2092.61|2094.11|2092.61|2094.11|2092.61|0
1647392160000|2022-03-16 00:56:00|2094.15|2092.65|2094.59|2093.09|2094.59|2093.09|2094.15|2092.65|0
1647392200000|2022-03-16 00:56:40|2094.67|2093.17|2094.83|2093.33|2094.83|2093.33|2094.67|2093.17|0
1647392210000|2022-03-16 00:56:50|2094.87|2093.37|2094.97|2093.47|2094.97|2093.47|2094.87|2093.37|0
1647392230000|2022-03-16 00:57:10|2095.01|2093.51|2095.55|2094.05|2095.55|2094.05|2095.01|2093.51|0
1647392240000|2022-03-16 00:57:20|2095.71|2094.21|2096.03|2094.53|2096.03|2094.53|2095.71|2094.21|0
1647392250000|2022-03-16 00:57:30|2096.02|2094.52|2095.56|2094.06|2096.02|2094.52|2094.97|2093.47|0
1647392260000|2022-03-16 00:57:40|2095.55|2094.05|2095.56|2094.06|2095.56|2094.06|2095.45|2093.95|0
1647392270000|2022-03-16 00:57:50|2095.55|2094.05|2095.08|2093.58|2095.56|2094.06|2095.08|2093.58|0
1647392280000|2022-03-16 00:58:00|2095.35|2093.85|2096.03|2094.53|2096.41|2094.91|2095.35|2093.85|0
1647392290000|2022-03-16 00:58:10|2095.99|2094.49|2095.79|2094.29|2095.99|2094.49|2095.79|2094.29|0
1647392300000|2022-03-16 00:58:20|2095.75|2094.25|2095.55|2094.05|2095.75|2094.25|2095.55|2094.05|0
1647392310000|2022-03-16 00:58:30|2095.47|2093.97|2095.31|2093.81|2095.47|2093.97|2095.31|2093.81|0
1647392320000|2022-03-16 00:58:40|2095.23|2093.73|2095.08|2093.58|2095.23|2093.73|2095.08|2093.58|0
1647392330000|2022-03-16 00:58:50|2095.07|2093.57|2094.6|2093.1|2095.07|2093.57|2094.6|2093.1|0
1647392340000|2022-03-16 00:59:00|2094.56|2093.06|2094.12|2092.62|2094.56|2093.06|2094.02|2092.52|0
1647392360000|2022-03-16 00:59:20|2094.36|2092.86|2094.12|2092.62|2094.36|2092.86|2094.12|2092.62|0
1647392370000|2022-03-16 00:59:30|2094.04|2092.54|2093.64|2092.14|2094.04|2092.54|2093.64|2092.14|0
1647392390000|2022-03-16 00:59:50|2093.48|2091.98|2093.16|2091.66|2093.48|2091.98|2093.16|2091.66|0
1647392400000|2022-03-16 01:00:00|2093.17|2091.67|2093.65|2092.15|2093.65|2092.15|2093.17|2091.67|0
1647392410000|2022-03-16 01:00:10|2093.64|2092.14|2093.64|2092.14|2093.64|2092.14|2093.64|2092.14|0
1647392420000|2022-03-16 01:00:20|2093.65|2092.15|2093.65|2092.15|2093.65|2092.15|2093.65|2092.15|0
1647392430000|2022-03-16 01:00:30|2093.64|2092.14|2093.41|2091.91|2093.64|2092.14|2093.4|2091.9|0
1647392440000|2022-03-16 01:00:40|2093.4|2091.9|2093.65|2092.15|2093.65|2092.15|2093.4|2091.9|0
1647392450000|2022-03-16 01:00:50|2093.64|2092.14|2093.64|2092.14|2093.64|2092.14|2093.64|2092.14|0
1647392460000|2022-03-16 01:01:00|2093.65|2092.15|2093.64|2092.14|2094.02|2092.52|2093.64|2092.14|0
1647392470000|2022-03-16 01:01:10|2093.65|2092.15|2093.64|2092.14|2093.65|2092.15|2093.64|2092.14|0
1647392480000|2022-03-16 01:01:20|2093.56|2092.06|2093.4|2091.9|2093.56|2092.06|2093.4|2091.9|0
1647392490000|2022-03-16 01:01:30|2093.36|2091.86|2093.3|2091.8|2093.36|2091.86|2093.3|2091.8|0
1647392510000|2022-03-16 01:01:50|2093.18|2091.68|2092.92|2091.42|2093.18|2091.68|2092.82|2091.32|0
1647392520000|2022-03-16 01:02:00|2092.88|2091.38|2092.92|2091.42|2092.92|2091.42|2092.82|2091.32|0
1647392530000|2022-03-16 01:02:10|2092.88|2091.38|2093.16|2091.66|2093.64|2092.14|2092.82|2091.32|0
1647392550000|2022-03-16 01:02:30|2093.2|2091.7|2093.3|2091.8|2093.3|2091.8|2093.2|2091.7|0
1647392560000|2022-03-16 01:02:40|2093.22|2091.72|2092.92|2091.42|2093.22|2091.72|2092.92|2091.42|0
1647392570000|2022-03-16 01:02:50|2092.88|2091.38|2093.16|2091.66|2093.3|2091.8|2092.58|2091.08|0
1647392580000|2022-03-16 01:03:00|2093.12|2091.62|2092.92|2091.42|2093.12|2091.62|2092.92|2091.42|0
1647392600000|2022-03-16 01:03:20|2092.84|2091.34|2092.68|2091.18|2092.84|2091.34|2092.68|2091.18|0
1647392630000|2022-03-16 01:03:50|2092.6|2091.1|2093.16|2091.66|2093.16|2091.66|2092.44|2090.94|0
1647392640000|2022-03-16 01:04:00|2093.32|2091.82|2093.64|2092.14|2093.64|2092.14|2093.32|2091.82|0
1647392650000|2022-03-16 01:04:10|2093.68|2092.18|2093.64|2092.14|2093.77|2092.27|2093.64|2092.14|0
1647392690000|2022-03-16 01:04:50|2093.68|2092.18|2093.88|2092.38|2093.88|2092.38|2093.68|2092.18|0
1647392700000|2022-03-16 01:05:00|2093.89|2092.39|2094.12|2092.62|2094.12|2092.62|2093.89|2092.39|0
1647392710000|2022-03-16 01:05:10|2094.13|2092.63|2095.08|2093.58|2095.08|2093.58|2094.13|2092.63|0
1647392720000|2022-03-16 01:05:20|2095.2|2093.7|2095.46|2093.96|2095.46|2093.96|2095.2|2093.7|0
1647392740000|2022-03-16 01:05:40|2095.45|2093.95|2095.56|2094.06|2095.56|2094.06|2095.45|2093.95|0
1647392750000|2022-03-16 01:05:50|2095.7|2094.2|2095.7|2094.2|2095.7|2094.2|2095.69|2094.19|0
1647392760000|2022-03-16 01:06:00|2095.78|2094.28|2096.17|2094.67|2096.17|2094.67|2095.78|2094.28|0
1647392770000|2022-03-16 01:06:10|2096.29|2094.79|2095.56|2094.06|2096.51|2095.01|2095.56|2094.06|0
1647392780000|2022-03-16 01:06:20|2095.72|2094.22|2096.17|2094.67|2096.17|2094.67|2095.72|2094.22|0
1647392790000|2022-03-16 01:06:30|2096.13|2094.63|2096.03|2094.53|2096.17|2094.67|2096.03|2094.53|0
1647392810000|2022-03-16 01:06:50|2096.11|2094.61|2096.5|2095|2096.51|2095.01|2096.11|2094.61|0
1647392820000|2022-03-16 01:07:00|2096.07|2094.57|2095.31|2093.81|2096.07|2094.57|2095.21|2093.71|0
1647392830000|2022-03-16 01:07:10|2095.27|2093.77|2094.11|2092.61|2095.27|2093.77|2094.11|2092.61|0
1647392860000|2022-03-16 01:07:40|2094.08|2092.58|2094.11|2092.61|2094.35|2092.85|2094.01|2092.51|0
1647392870000|2022-03-16 01:07:50|2094.01|2092.51|2094.01|2092.51|2094.01|2092.51|2094.01|2092.51|0
1647392880000|2022-03-16 01:08:00|2093.97|2092.47|2094.97|2093.47|2094.97|2093.47|2093.77|2092.27|0
1647392890000|2022-03-16 01:08:10|2094.89|2093.39|2094.36|2092.86|2094.89|2093.39|2094.36|2092.86|0
1647392900000|2022-03-16 01:08:20|2094.28|2092.78|2094.12|2092.62|2094.28|2092.78|2094.12|2092.62|0
1647392920000|2022-03-16 01:08:40|2094.2|2092.7|2094.6|2093.1|2094.6|2093.1|2094.2|2092.7|0
1647392940000|2022-03-16 01:09:00|2094.67|2093.17|2094.25|2092.75|2094.83|2093.33|2094.25|2092.75|0
1647392950000|2022-03-16 01:09:10|2094.12|2092.62|2094.12|2092.62|2094.12|2092.62|2094.11|2092.61|0
1647392980000|2022-03-16 01:09:40|2094.11|2092.61|2093.87|2092.37|2094.11|2092.61|2093.87|2092.37|0
1647392990000|2022-03-16 01:09:50|2093.88|2092.38|2093.88|2092.38|2093.88|2092.38|2093.87|2092.37|0
1647393010000|2022-03-16 01:10:10|2093.87|2092.37|2093.87|2092.37|2093.87|2092.37|2093.87|2092.37|0
1647393020000|2022-03-16 01:10:20|2093.83|2092.33|2093.87|2092.37|2093.87|2092.37|2093.77|2092.27|0
1647393050000|2022-03-16 01:10:50|2093.71|2092.21|2093.39|2091.89|2093.71|2092.21|2093.39|2091.89|0
1647393060000|2022-03-16 01:11:00|2093.55|2092.05|2093.87|2092.37|2093.87|2092.37|2093.55|2092.05|0
1647393070000|2022-03-16 01:11:10|2093.86|2092.36|2093.63|2092.13|2093.86|2092.36|2093.39|2091.89|0
1647393080000|2022-03-16 01:11:20|2093.59|2092.09|2093.87|2092.37|2093.87|2092.37|2093.39|2091.89|0
1647393090000|2022-03-16 01:11:30|2093.94|2092.44|2094.1|2092.6|2094.11|2092.61|2093.94|2092.44|0
1647393100000|2022-03-16 01:11:40|2094.11|2092.61|2094.1|2092.6|2094.11|2092.61|2094.1|2092.6|0
1647393110000|2022-03-16 01:11:50|2094.06|2092.56|2093.86|2092.36|2094.06|2092.56|2093.86|2092.36|0
1647393120000|2022-03-16 01:12:00|2093.9|2092.4|2093.86|2092.36|2094|2092.5|2093.86|2092.36|0
1647393130000|2022-03-16 01:12:10|2093.9|2092.4|2094.24|2092.74|2094.24|2092.74|2093.9|2092.4|0
1647393140000|2022-03-16 01:12:20|2094.28|2092.78|2094.1|2092.6|2094.58|2093.08|2094.1|2092.6|0
1647393150000|2022-03-16 01:12:30|2094.14|2092.64|2094.1|2092.6|2094.24|2092.74|2094.1|2092.6|0
1647393160000|2022-03-16 01:12:40|2094.02|2092.52|2093.86|2092.36|2094.02|2092.52|2093.86|2092.36|0
1647393170000|2022-03-16 01:12:50|2093.79|2092.29|2093.62|2092.12|2093.79|2092.29|2093.62|2092.12|0
1647393180000|2022-03-16 01:13:00|2093.63|2092.13|2094.83|2093.33|2094.83|2093.33|2093.63|2092.13|0
1647393230000|2022-03-16 01:13:50|2094.87|2093.37|2095.2|2093.7|2095.31|2093.81|2094.87|2093.37|0
1647393240000|2022-03-16 01:14:00|2095.07|2093.57|2095.07|2093.57|2095.07|2093.57|2095.07|2093.57|0
1647393300000|2022-03-16 01:15:00|2095.03|2093.53|2095.07|2093.57|2095.07|2093.57|2094.83|2093.33|0
1647393310000|2022-03-16 01:15:10|2095.3|2093.8|2094.83|2093.33|2095.78|2094.28|2094.83|2093.33|0
1647393320000|2022-03-16 01:15:20|2094.87|2093.37|2095.31|2093.81|2095.31|2093.81|2094.87|2093.37|0
1647393330000|2022-03-16 01:15:30|2095.27|2093.77|2095.07|2093.57|2095.31|2093.81|2094.83|2093.33|0
1647393340000|2022-03-16 01:15:40|2095.11|2093.61|2095.31|2093.81|2095.31|2093.81|2095.07|2093.57|0
1647393350000|2022-03-16 01:15:50|2095.27|2093.77|2095.31|2093.81|2095.45|2093.95|2095.07|2093.57|0
1647393360000|2022-03-16 01:16:00|2095.35|2093.85|2096.64|2095.14|2096.64|2095.14|2095.35|2093.85|0
1647393370000|2022-03-16 01:16:10|2096.68|2095.18|2096.4|2094.9|2096.75|2095.25|2096.03|2094.53|0
1647393380000|2022-03-16 01:16:20|2096.36|2094.86|2096.02|2094.52|2096.51|2095.01|2096.02|2094.52|0
1647393390000|2022-03-16 01:16:30|2096.03|2094.53|2095.55|2094.05|2096.27|2094.77|2095.55|2094.05|0
1647393400000|2022-03-16 01:16:40|2095.51|2094.01|2094.73|2093.23|2095.51|2094.01|2094.73|2093.23|0
1647393410000|2022-03-16 01:16:50|2094.77|2093.27|2094.36|2092.86|2094.83|2093.33|2094.36|2092.86|0
1647393420000|2022-03-16 01:17:00|2094.84|2093.34|2094.59|2093.09|2094.84|2093.34|2094.59|2093.09|0
1647393430000|2022-03-16 01:17:10|2094.55|2093.05|2094.59|2093.09|2094.84|2093.34|2094.49|2092.99|0
1647393440000|2022-03-16 01:17:20|2094.6|2093.1|2094.35|2092.85|2094.83|2093.33|2094.35|2092.85|0
1647393450000|2022-03-16 01:17:30|2094.39|2092.89|2094.25|2092.75|2094.59|2093.09|2094.25|2092.75|0
1647393460000|2022-03-16 01:17:40|2094.33|2092.83|2094.49|2092.99|2094.49|2092.99|2094.33|2092.83|0
1647393470000|2022-03-16 01:17:50|2094.53|2093.03|2094.59|2093.09|2094.59|2093.09|2094.53|2093.03|0
1647393480000|2022-03-16 01:18:00|2094.6|2093.1|2094.59|2093.09|2094.6|2093.1|2094.49|2092.99|0
1647393520000|2022-03-16 01:18:40|2094.55|2093.05|2094.59|2093.09|2094.59|2093.09|2094.49|2092.99|0
1647393530000|2022-03-16 01:18:50|2095.31|2093.81|2095.07|2093.57|2095.31|2093.81|2095.07|2093.57|0
1647393540000|2022-03-16 01:19:00|2095.38|2093.88|2096.26|2094.76|2096.4|2094.9|2095.38|2093.88|0
1647393550000|2022-03-16 01:19:10|2096.22|2094.72|2096.26|2094.76|2096.5|2095|2096.02|2094.52|0
1647393560000|2022-03-16 01:19:20|2096.22|2094.72|2097.02|2095.52|2097.12|2095.62|2096.16|2094.66|0
1647393570000|2022-03-16 01:19:30|2097.12|2095.62|2097.22|2095.72|2097.22|2095.72|2097.12|2095.62|0
1647393580000|2022-03-16 01:19:40|2097.26|2095.76|2097.46|2095.96|2097.46|2095.96|2097.26|2095.76|0
1647393590000|2022-03-16 01:19:50|2097.42|2095.92|2097.36|2095.86|2097.7|2096.2|2097.36|2095.86|0
1647393600000|2022-03-16 01:20:00|2097.35|2095.85|2097.7|2096.2|2097.7|2096.2|2097.22|2095.72|0
1647393610000|2022-03-16 01:20:10|2097.74|2096.24|2097.22|2095.72|2097.83|2096.33|2097.22|2095.72|0
1647393620000|2022-03-16 01:20:20|2097.26|2095.76|2097.11|2095.61|2097.35|2095.85|2097.11|2095.61|0
1647393630000|2022-03-16 01:20:30|2097.12|2095.62|2096.98|2095.48|2097.12|2095.62|2096.98|2095.48|0
1647393640000|2022-03-16 01:20:40|2096.94|2095.44|2096.5|2095|2096.94|2095.44|2096.5|2095|0
1647393650000|2022-03-16 01:20:50|2096.47|2094.97|2096.5|2095|2096.5|2095|2096.4|2094.9|0
1647393660000|2022-03-16 01:21:00|2096.51|2095.01|2096.88|2095.38|2096.88|2095.38|2096.51|2095.01|0
1647393670000|2022-03-16 01:21:10|2096.92|2095.42|2097.22|2095.72|2097.46|2095.96|2096.92|2095.42|0
1647393680000|2022-03-16 01:21:20|2097.14|2095.64|2096.88|2095.38|2097.14|2095.64|2096.88|2095.38|0
1647393690000|2022-03-16 01:21:30|2096.74|2095.24|2095.55|2094.05|2096.74|2095.24|2095.55|2094.05|0
1647393700000|2022-03-16 01:21:40|2095.67|2094.17|2096.03|2094.53|2096.03|2094.53|2095.67|2094.17|0
1647393710000|2022-03-16 01:21:50|2096.34|2094.84|2096.74|2095.24|2096.98|2095.48|2096.34|2094.84|0
1647393720000|2022-03-16 01:22:00|2096.78|2095.28|2096.74|2095.24|2096.98|2095.48|2096.74|2095.24|0
1647393740000|2022-03-16 01:22:20|2096.7|2095.2|2095.44|2093.94|2096.7|2095.2|2095.44|2093.94|0
1647393750000|2022-03-16 01:22:30|2095.4|2093.9|2096.4|2094.9|2096.88|2095.38|2095.31|2093.81|0
1647393760000|2022-03-16 01:22:40|2096.44|2094.94|2096.4|2094.9|2096.51|2095.01|2096.4|2094.9|0
1647393770000|2022-03-16 01:22:50|2096.44|2094.94|2096.74|2095.24|2096.74|2095.24|2096.44|2094.94|0
1647393780000|2022-03-16 01:23:00|2096.9|2095.4|2097.11|2095.61|2097.22|2095.72|2096.9|2095.4|0
1647393790000|2022-03-16 01:23:10|2097.12|2095.62|2097.12|2095.62|2097.12|2095.62|2097.11|2095.61|0
1647393800000|2022-03-16 01:23:20|2097.11|2095.61|2096.88|2095.38|2097.12|2095.62|2096.74|2095.24|0
1647393810000|2022-03-16 01:23:30|2096.92|2095.42|2097.7|2096.2|2097.7|2096.2|2096.92|2095.42|0
1647393820000|2022-03-16 01:23:40|2097.66|2096.16|2096.88|2095.38|2097.7|2096.2|2096.88|2095.38|0
1647393850000|2022-03-16 01:24:10|2096.84|2095.34|2096.5|2095|2096.84|2095.34|2096.5|2095|0
1647393860000|2022-03-16 01:24:20|2096.51|2095.01|2096.64|2095.14|2096.64|2095.14|2096.51|2095.01|0
1647393870000|2022-03-16 01:24:30|2096.6|2095.1|2096.51|2095.01|2096.6|2095.1|2096.5|2095|0
1647393880000|2022-03-16 01:24:40|2096.62|2095.12|2097.46|2095.96|2097.46|2095.96|2096.62|2095.12|0
1647393900000|2022-03-16 01:25:00|2097.42|2095.92|2097.12|2095.62|2097.42|2095.92|2097.12|2095.62|0
1647393910000|2022-03-16 01:25:10|2097.16|2095.66|2097.12|2095.62|2097.36|2095.86|2097.12|2095.62|0
1647393920000|2022-03-16 01:25:20|2097.11|2095.61|2096.64|2095.14|2097.22|2095.72|2096.64|2095.14|0
1647393930000|2022-03-16 01:25:30|2096.6|2095.1|2095.78|2094.28|2096.6|2095.1|2095.78|2094.28|0
1647393940000|2022-03-16 01:25:40|2095.82|2094.32|2096.26|2094.76|2096.4|2094.9|2095.82|2094.32|0
1647393950000|2022-03-16 01:25:50|2096.42|2094.92|2096.63|2095.13|2096.74|2095.24|2096.42|2094.92|0
1647393960000|2022-03-16 01:26:00|2096.64|2095.14|2097.12|2095.62|2097.12|2095.62|2096.63|2095.13|0
1647393970000|2022-03-16 01:26:10|2097.08|2095.58|2097.12|2095.62|2097.12|2095.62|2096.98|2095.48|0
1647394000000|2022-03-16 01:26:40|2097.08|2095.58|2096.64|2095.14|2097.08|2095.58|2096.64|2095.14|0
1647394010000|2022-03-16 01:26:50|2096.6|2095.1|2096.4|2094.9|2096.64|2095.14|2096.4|2094.9|0
1647394020000|2022-03-16 01:27:00|2096.44|2094.94|2096.74|2095.24|2096.88|2095.38|2096.4|2094.9|0
1647394030000|2022-03-16 01:27:10|2096.7|2095.2|2096.5|2095|2096.7|2095.2|2096.5|2095|0
1647394040000|2022-03-16 01:27:20|2096.51|2095.01|2096.74|2095.24|2096.74|2095.24|2096.51|2095.01|0
1647394060000|2022-03-16 01:27:40|2096.7|2095.2|2095.55|2094.05|2096.7|2095.2|2095.54|2094.04|0
1647394070000|2022-03-16 01:27:50|2095.78|2094.28|2096.02|2094.52|2096.26|2094.76|2095.78|2094.28|0
1647394080000|2022-03-16 01:28:00|2095.98|2094.48|2095.55|2094.05|2095.98|2094.48|2095.55|2094.05|0
1647394090000|2022-03-16 01:28:10|2095.59|2094.09|2095.59|2094.09|2095.59|2094.09|2095.59|2094.09|0
1647394100000|2022-03-16 01:28:20|2095.68|2094.18|2095.68|2094.18|2096.27|2094.77|2095.68|2094.18|0
1647394110000|2022-03-16 01:28:30|2095.72|2094.22|2095.79|2094.29|2096.03|2094.53|2095.72|2094.22|0
1647394120000|2022-03-16 01:28:40|2095.75|2094.25|2095.79|2094.29|2095.79|2094.29|2095.68|2094.18|0
1647394130000|2022-03-16 01:28:50|2095.75|2094.25|2095.55|2094.05|2095.75|2094.25|2095.55|2094.05|0
1647394140000|2022-03-16 01:29:00|2095.63|2094.13|2095.55|2094.05|2095.79|2094.29|2095.55|2094.05|0
1647394150000|2022-03-16 01:29:10|2095.51|2094.01|2095.31|2093.81|2095.51|2094.01|2095.31|2093.81|0
1647394160000|2022-03-16 01:29:20|2095.23|2093.73|2095.31|2093.81|2095.31|2093.81|2094.97|2093.47|0
1647394170000|2022-03-16 01:29:30|2095.27|2093.77|2095.21|2093.71|2095.27|2093.77|2095.21|2093.71|0
1647394180000|2022-03-16 01:29:40|2095.17|2093.67|2095.07|2093.57|2095.17|2093.67|2095.07|2093.57|0
1647394190000|2022-03-16 01:29:50|2095.03|2093.53|2094.97|2093.47|2095.03|2093.53|2094.97|2093.47|0
1647394200000|2022-03-16 01:30:00|2094.83|2093.33|2096.27|2094.77|2096.51|2095.01|2094.83|2093.33|0
1647394210000|2022-03-16 01:30:10|2096.23|2094.73|2095.31|2093.81|2096.23|2094.73|2095.31|2093.81|0
1647394220000|2022-03-16 01:30:20|2095.45|2093.95|2095.07|2093.57|2095.45|2093.95|2095.07|2093.57|0
1647394230000|2022-03-16 01:30:30|2095.39|2093.89|2096.5|2095|2096.51|2095.01|2095.39|2093.89|0
1647394240000|2022-03-16 01:30:40|2096.46|2094.96|2096.26|2094.76|2096.46|2094.96|2096.26|2094.76|0
1647394250000|2022-03-16 01:30:50|2096.14|2094.64|2095.78|2094.28|2096.14|2094.64|2095.78|2094.28|0
1647394260000|2022-03-16 01:31:00|2095.74|2094.24|2094.72|2093.22|2095.74|2094.24|2094.58|2093.08|0
1647394270000|2022-03-16 01:31:10|2094.59|2093.09|2095.16|2093.66|2095.2|2093.7|2094.48|2092.98|0
1647394280000|2022-03-16 01:31:20|2095.07|2093.57|2095.54|2094.04|2095.54|2094.04|2094.83|2093.33|0
1647394290000|2022-03-16 01:31:30|2095.5|2094|2095.79|2094.29|2095.92|2094.42|2095.44|2093.94|0
1647394300000|2022-03-16 01:31:40|2095.78|2094.28|2096.16|2094.66|2096.26|2094.76|2095.68|2094.18|0
1647394310000|2022-03-16 01:31:50|2096.2|2094.7|2095.92|2094.42|2096.26|2094.76|2095.92|2094.42|0
1647394320000|2022-03-16 01:32:00|2095.88|2094.38|2095.54|2094.04|2096.02|2094.52|2095.54|2094.04|0
1647394330000|2022-03-16 01:32:10|2095.55|2094.05|2094.96|2093.46|2095.55|2094.05|2094.96|2093.46|0
1647394340000|2022-03-16 01:32:20|2094.83|2093.33|2094.96|2093.46|2094.96|2093.46|2094.72|2093.22|0
1647394350000|2022-03-16 01:32:30|2094.92|2093.42|2094.59|2093.09|2094.92|2093.42|2094.58|2093.08|0
1647394360000|2022-03-16 01:32:40|2094.55|2093.05|2094.59|2093.09|2094.59|2093.09|2094.48|2092.98|0
1647394370000|2022-03-16 01:32:50|2094.55|2093.05|2094.35|2092.85|2094.55|2093.05|2094.35|2092.85|0
1647394380000|2022-03-16 01:33:00|2094.31|2092.81|2094.59|2093.09|2094.59|2093.09|2094.11|2092.61|0
1647394390000|2022-03-16 01:33:10|2094.58|2093.08|2094.11|2092.61|2094.59|2093.09|2094.11|2092.61|0
1647394400000|2022-03-16 01:33:20|2094.19|2092.69|2095.44|2093.94|2095.44|2093.94|2094.19|2092.69|0
1647394410000|2022-03-16 01:33:30|2095.48|2093.98|2095.68|2094.18|2095.79|2094.29|2095.48|2093.98|0
1647394430000|2022-03-16 01:33:50|2095.72|2094.22|2095.54|2094.04|2095.78|2094.28|2095.54|2094.04|0
1647394440000|2022-03-16 01:34:00|2095.58|2094.08|2094.96|2093.46|2095.68|2094.18|2094.96|2093.46|0
1647394450000|2022-03-16 01:34:10|2094.97|2093.47|2094.72|2093.22|2094.97|2093.47|2094.72|2093.22|0
1647394460000|2022-03-16 01:34:20|2094.73|2093.23|2094.72|2093.22|2094.97|2093.47|2094.72|2093.22|0
1647394470000|2022-03-16 01:34:30|2094.73|2093.23|2094.11|2092.61|2094.73|2093.23|2094.11|2092.61|0
1647394480000|2022-03-16 01:34:40|2094.15|2092.65|2094.83|2093.33|2094.83|2093.33|2094.15|2092.65|0
1647394490000|2022-03-16 01:34:50|2094.91|2093.41|2094.83|2093.33|2095.07|2093.57|2094.83|2093.33|0
1647394500000|2022-03-16 01:35:00|2094.87|2093.37|2094.83|2093.33|2095.07|2093.57|2094.72|2093.22|0
1647394510000|2022-03-16 01:35:10|2094.87|2093.37|2095.54|2094.04|2095.54|2094.04|2094.87|2093.37|0
1647394520000|2022-03-16 01:35:20|2095.55|2094.05|2095.68|2094.18|2095.68|2094.18|2095.55|2094.05|0
1647394530000|2022-03-16 01:35:30|2095.72|2094.22|2096.03|2094.53|2096.03|2094.53|2095.54|2094.04|0
1647394540000|2022-03-16 01:35:40|2095.99|2094.49|2096.03|2094.53|2096.03|2094.53|2095.92|2094.42|0
1647394560000|2022-03-16 01:36:00|2095.99|2094.49|2095.55|2094.05|2095.99|2094.49|2095.45|2093.95|0
1647394570000|2022-03-16 01:36:10|2095.35|2093.85|2094.97|2093.47|2095.35|2093.85|2094.83|2093.33|0
1647394580000|2022-03-16 01:36:20|2094.93|2093.43|2094.73|2093.23|2094.97|2093.47|2094.73|2093.23|0
1647394590000|2022-03-16 01:36:30|2094.57|2093.07|2094.25|2092.75|2094.57|2093.07|2094.25|2092.75|0
1647394600000|2022-03-16 01:36:40|2094.21|2092.71|2094.49|2092.99|2094.49|2092.99|2094.11|2092.61|0
1647394610000|2022-03-16 01:36:50|2094.65|2093.15|2095.44|2093.94|2095.44|2093.94|2094.65|2093.15|0
1647394620000|2022-03-16 01:37:00|2095.45|2093.95|2095.55|2094.05|2095.55|2094.05|2095.45|2093.95|0
1647394630000|2022-03-16 01:37:10|2095.51|2094.01|2095.55|2094.05|2095.55|2094.05|2095.44|2093.94|0
1647394640000|2022-03-16 01:37:20|2095.51|2094.01|2095.2|2093.7|2095.51|2094.01|2095.2|2093.7|0
1647394650000|2022-03-16 01:37:30|2095.21|2093.71|2094.96|2093.46|2095.21|2093.71|2094.96|2093.46|0
1647394660000|2022-03-16 01:37:40|2094.97|2093.47|2094.73|2093.23|2094.97|2093.47|2094.72|2093.22|0
1647394670000|2022-03-16 01:37:50|2094.72|2093.22|2094.72|2093.22|2094.72|2093.22|2094.59|2093.09|0
1647394680000|2022-03-16 01:38:00|2094.73|2093.23|2094.72|2093.22|2094.73|2093.23|2094.72|2093.22|0
1647394690000|2022-03-16 01:38:10|2094.73|2093.23|2094.73|2093.23|2094.73|2093.23|2094.72|2093.22|0
1647394700000|2022-03-16 01:38:20|2094.72|2093.22|2094.73|2093.23|2094.73|2093.23|2094.72|2093.22|0
1647394710000|2022-03-16 01:38:30|2094.77|2093.27|2094.87|2093.37|2094.97|2093.47|2094.77|2093.27|0
1647394720000|2022-03-16 01:38:40|2094.97|2093.47|2094.72|2093.22|2095.07|2093.57|2094.72|2093.22|0
1647394740000|2022-03-16 01:39:00|2094.73|2093.23|2095.31|2093.81|2095.31|2093.81|2094.73|2093.23|0
1647394750000|2022-03-16 01:39:10|2095.3|2093.8|2094.59|2093.09|2095.3|2093.8|2094.59|2093.09|0
1647394760000|2022-03-16 01:39:20|2094.83|2093.33|2094.11|2092.61|2094.83|2093.33|2094.11|2092.61|0
1647394770000|2022-03-16 01:39:30|2094.27|2092.77|2094.59|2093.09|2094.59|2093.09|2094.25|2092.75|0
1647394780000|2022-03-16 01:39:40|2094.83|2093.33|2094.83|2093.33|2095.31|2093.81|2094.83|2093.33|0
1647394790000|2022-03-16 01:39:50|2094.75|2093.25|2094.59|2093.09|2094.75|2093.25|2094.59|2093.09|0
1647394800000|2022-03-16 01:40:00|2094.55|2093.05|2094.35|2092.85|2094.55|2093.05|2093.87|2092.37|0
1647394810000|2022-03-16 01:40:10|2094.39|2092.89|2095.07|2093.57|2095.07|2093.57|2094.35|2092.85|0
1647394830000|2022-03-16 01:40:30|2095.03|2093.53|2095.07|2093.57|2095.07|2093.57|2094.83|2093.33|0
1647394840000|2022-03-16 01:40:40|2095.23|2093.73|2095.68|2094.18|2095.79|2094.29|2095.23|2093.73|0
1647394850000|2022-03-16 01:40:50|2095.72|2094.22|2095.78|2094.28|2095.92|2094.42|2095.72|2094.22|0
1647394860000|2022-03-16 01:41:00|2095.79|2094.29|2095.07|2093.57|2095.92|2094.42|2095.07|2093.57|0
1647394880000|2022-03-16 01:41:20|2095.11|2093.61|2095.55|2094.05|2095.79|2094.29|2095.11|2093.61|0
1647394890000|2022-03-16 01:41:30|2095.51|2094.01|2095.55|2094.05|2095.55|2094.05|2095.44|2093.94|0
1647394910000|2022-03-16 01:41:50|2095.54|2094.04|2094.97|2093.47|2095.54|2094.04|2094.97|2093.47|0
1647394920000|2022-03-16 01:42:00|2094.93|2093.43|2095.07|2093.57|2095.07|2093.57|2094.59|2093.09|0
1647394930000|2022-03-16 01:42:10|2095.03|2093.53|2095.07|2093.57|2095.07|2093.57|2094.83|2093.33|0
1647394950000|2022-03-16 01:42:30|2095.03|2093.53|2095.55|2094.05|2095.55|2094.05|2094.83|2093.33|0
1647394960000|2022-03-16 01:42:40|2095.59|2094.09|2095.79|2094.29|2095.79|2094.29|2095.59|2094.09|0
1647394970000|2022-03-16 01:42:50|2095.78|2094.28|2095.07|2093.57|2095.78|2094.28|2094.97|2093.47|0
1647394980000|2022-03-16 01:43:00|2095.11|2093.61|2095.21|2093.71|2095.21|2093.71|2095.07|2093.57|0
1647394990000|2022-03-16 01:43:10|2095.17|2093.67|2095.07|2093.57|2095.17|2093.67|2094.97|2093.47|0
1647395000000|2022-03-16 01:43:20|2095.11|2093.61|2095.55|2094.05|2095.55|2094.05|2095.11|2093.61|0
1647395040000|2022-03-16 01:44:00|2095.35|2093.85|2095.07|2093.57|2095.35|2093.85|2094.97|2093.47|0
1647395050000|2022-03-16 01:44:10|2095.03|2093.53|2094.83|2093.33|2095.03|2093.53|2094.83|2093.33|0
1647395060000|2022-03-16 01:44:20|2094.79|2093.29|2094.83|2093.33|2094.83|2093.33|2094.73|2093.23|0
1647395070000|2022-03-16 01:44:30|2094.79|2093.29|2094.73|2093.23|2094.83|2093.33|2094.59|2093.09|0
1647395080000|2022-03-16 01:44:40|2094.72|2093.22|2094.72|2093.22|2094.72|2093.22|2094.72|2093.22|0
1647395090000|2022-03-16 01:44:50|2094.76|2093.26|2094.83|2093.33|2094.83|2093.33|2094.76|2093.26|0
1647395100000|2022-03-16 01:45:00|2094.87|2093.37|2094.59|2093.09|2094.96|2093.46|2094.59|2093.09|0
1647395110000|2022-03-16 01:45:10|2094.58|2093.08|2094.11|2092.61|2094.58|2093.08|2094.11|2092.61|0
1647395120000|2022-03-16 01:45:20|2094.15|2092.65|2094.11|2092.61|2094.25|2092.75|2094.01|2092.51|0
1647395130000|2022-03-16 01:45:30|2094.07|2092.57|2094.07|2092.57|2094.07|2092.57|2094.07|2092.57|0
1647395140000|2022-03-16 01:45:40|2094.01|2092.51|2094.11|2092.61|2094.11|2092.61|2093.87|2092.37|0
1647395160000|2022-03-16 01:46:00|2094.15|2092.65|2094.59|2093.09|2094.83|2093.33|2094.15|2092.65|0
1647395170000|2022-03-16 01:46:10|2094.55|2093.05|2094.83|2093.33|2094.83|2093.33|2094.49|2092.99|0
1647395180000|2022-03-16 01:46:20|2094.63|2093.13|2094.35|2092.85|2094.63|2093.13|2094.25|2092.75|0
1647395190000|2022-03-16 01:46:30|2094.47|2092.97|2094.59|2093.09|2094.73|2093.23|2094.47|2092.97|0
1647395200000|2022-03-16 01:46:40|2094.55|2093.05|2094.35|2092.85|2094.55|2093.05|2094.35|2092.85|0
1647395210000|2022-03-16 01:46:50|2094.25|2092.75|2094.35|2092.85|2094.35|2092.85|2094.25|2092.75|0
1647395220000|2022-03-16 01:47:00|2094.43|2092.93|2095.07|2093.57|2095.07|2093.57|2094.43|2092.93|0
1647395230000|2022-03-16 01:47:10|2094.99|2093.49|2094.83|2093.33|2094.99|2093.49|2094.83|2093.33|0
1647395250000|2022-03-16 01:47:30|2094.87|2093.37|2095.07|2093.57|2095.07|2093.57|2094.87|2093.37|0
1647395260000|2022-03-16 01:47:40|2095.11|2093.61|2095.31|2093.81|2095.31|2093.81|2095.11|2093.61|0
1647395270000|2022-03-16 01:47:50|2095.3|2093.8|2095.3|2093.8|2095.3|2093.8|2095.3|2093.8|0
1647395280000|2022-03-16 01:48:00|2095.31|2093.81|2095.55|2094.05|2095.68|2094.18|2095.31|2093.81|0
1647395290000|2022-03-16 01:48:10|2095.43|2093.93|2095.07|2093.57|2095.43|2093.93|2095.07|2093.57|0
1647395300000|2022-03-16 01:48:20|2094.99|2093.49|2095.31|2093.81|2095.31|2093.81|2094.83|2093.33|0
1647395310000|2022-03-16 01:48:30|2095.15|2093.65|2094.83|2093.33|2095.15|2093.65|2094.83|2093.33|0
1647395320000|2022-03-16 01:48:40|2094.99|2093.49|2095.55|2094.05|2095.55|2094.05|2094.99|2093.49|0
1647395340000|2022-03-16 01:49:00|2095.51|2094.01|2095.31|2093.81|2095.55|2094.05|2095.21|2093.71|0
1647395350000|2022-03-16 01:49:10|2095.21|2093.71|2095.07|2093.57|2095.21|2093.71|2094.97|2093.47|0
1647395360000|2022-03-16 01:49:20|2095.03|2093.53|2095.07|2093.57|2095.07|2093.57|2094.83|2093.33|0
1647395380000|2022-03-16 01:49:40|2095.03|2093.53|2094.59|2093.09|2095.03|2093.53|2094.59|2093.09|0
1647395390000|2022-03-16 01:49:50|2094.55|2093.05|2094.35|2092.85|2094.73|2093.23|2094.35|2092.85|0
1647395400000|2022-03-16 01:50:00|2094.39|2092.89|2094.59|2093.09|2094.83|2093.33|2094.39|2092.89|0
1647395410000|2022-03-16 01:50:10|2094.55|2093.05|2094.11|2092.61|2094.55|2093.05|2094.01|2092.51|0
1647395420000|2022-03-16 01:50:20|2094.12|2092.62|2094.59|2093.09|2094.59|2093.09|2094.11|2092.61|0
1647395430000|2022-03-16 01:50:30|2094.6|2093.1|2095.31|2093.81|2095.31|2093.81|2094.6|2093.1|0
1647395440000|2022-03-16 01:50:40|2095.32|2093.82|2095.55|2094.05|2095.69|2094.19|2095.32|2093.82|0
1647395450000|2022-03-16 01:50:50|2095.56|2094.06|2095.55|2094.05|2095.79|2094.29|2095.45|2093.95|0
1647395460000|2022-03-16 01:51:00|2095.56|2094.06|2095.56|2094.06|2095.56|2094.06|2095.55|2094.05|0
1647395470000|2022-03-16 01:51:10|2095.55|2094.05|2095.55|2094.05|2095.56|2094.06|2095.55|2094.05|0
1647395480000|2022-03-16 01:51:20|2095.56|2094.06|2095.56|2094.06|2095.56|2094.06|2095.56|2094.06|0
1647395490000|2022-03-16 01:51:30|2095.55|2094.05|2095.55|2094.05|2095.55|2094.05|2095.45|2093.95|0
1647395500000|2022-03-16 01:51:40|2095.47|2093.97|2095.55|2094.05|2095.69|2094.19|2095.21|2093.71|0
1647395510000|2022-03-16 01:51:50|2095.63|2094.13|2095.79|2094.29|2095.79|2094.29|2095.63|2094.13|0
1647395520000|2022-03-16 01:52:00|2095.71|2094.21|2095.79|2094.29|2095.79|2094.29|2095.55|2094.05|0
1647395530000|2022-03-16 01:52:10|2095.55|2094.05|2095.79|2094.29|2095.79|2094.29|2095.55|2094.05|0
1647395580000|2022-03-16 01:53:00|2095.87|2094.37|2096.03|2094.53|2096.03|2094.53|2095.87|2094.37|0
1647395590000|2022-03-16 01:53:10|2095.99|2094.49|2096.03|2094.53|2096.03|2094.53|2095.93|2094.43|0
1647395600000|2022-03-16 01:53:20|2095.99|2094.49|2095.99|2094.49|2096.03|2094.53|2095.93|2094.43|0
1647395610000|2022-03-16 01:53:30|2095.93|2094.43|2095.68|2094.18|2095.93|2094.43|2095.68|2094.18|0
1647395620000|2022-03-16 01:53:40|2095.69|2094.19|2095.79|2094.29|2095.93|2094.43|2095.69|2094.19|0
1647395650000|2022-03-16 01:54:10|2095.68|2094.18|2095.79|2094.29|2095.79|2094.29|2095.68|2094.18|0
1647395660000|2022-03-16 01:54:20|2095.75|2094.25|2095.79|2094.29|2095.79|2094.29|2095.68|2094.18|0
1647395680000|2022-03-16 01:54:40|2095.83|2094.33|2096.03|2094.53|2096.03|2094.53|2095.83|2094.33|0
1647395690000|2022-03-16 01:54:50|2096.51|2095.01|2096.51|2095.01|2096.64|2095.14|2096.4|2094.9|0
1647395700000|2022-03-16 01:55:00|2096.5|2095|2096.27|2094.77|2096.5|2095|2096.03|2094.53|0
1647395710000|2022-03-16 01:55:10|2096.4|2094.9|2096.16|2094.66|2096.51|2095.01|2096.16|2094.66|0
1647395720000|2022-03-16 01:55:20|2096.03|2094.53|2096.03|2094.53|2096.03|2094.53|2096.03|2094.53|0
1647395750000|2022-03-16 01:55:50|2096.02|2094.52|2096.03|2094.53|2096.03|2094.53|2095.92|2094.42|0
1647395760000|2022-03-16 01:56:00|2096.02|2094.52|2096.64|2095.14|2096.64|2095.14|2096.02|2094.52|0
1647395770000|2022-03-16 01:56:10|2096.68|2095.18|2096.74|2095.24|2096.74|2095.24|2096.68|2095.18|0
1647395780000|2022-03-16 01:56:20|2096.62|2095.12|2096.74|2095.24|2097.22|2095.72|2096.4|2094.9|0
1647395790000|2022-03-16 01:56:30|2096.7|2095.2|2096.5|2095|2096.7|2095.2|2096.5|2095|0
1647395800000|2022-03-16 01:56:40|2096.54|2095.04|2096.56|2095.06|2096.64|2095.14|2096.54|2095.04|0
1647395810000|2022-03-16 01:56:50|2096.4|2094.9|2096.74|2095.24|2096.74|2095.24|2096.4|2094.9|0
1647395830000|2022-03-16 01:57:10|2096.5|2095|2096.74|2095.24|2096.74|2095.24|2096.5|2095|0
1647395840000|2022-03-16 01:57:20|2096.75|2095.25|2096.79|2095.29|2096.88|2095.38|2096.75|2095.25|0
1647395850000|2022-03-16 01:57:30|2096.88|2095.38|2096.99|2095.49|2096.99|2095.49|2096.75|2095.25|0
1647395860000|2022-03-16 01:57:40|2096.95|2095.45|2096.75|2095.25|2096.95|2095.45|2096.75|2095.25|0
1647395870000|2022-03-16 01:57:50|2096.79|2095.29|2096.75|2095.25|2096.89|2095.39|2096.75|2095.25|0
1647395880000|2022-03-16 01:58:00|2096.79|2095.29|2096.99|2095.49|2097.12|2095.62|2096.75|2095.25|0
1647395890000|2022-03-16 01:58:10|2097.03|2095.53|2097.7|2096.2|2097.84|2096.34|2097.03|2095.53|0
1647395900000|2022-03-16 01:58:20|2097.74|2096.24|2097.7|2096.2|2097.94|2096.44|2097.6|2096.1|0
1647395910000|2022-03-16 01:58:30|2097.74|2096.24|2097.84|2096.34|2098.08|2096.58|2097.7|2096.2|0
1647395920000|2022-03-16 01:58:40|2097.76|2096.26|2097.94|2096.44|2097.94|2096.44|2097.6|2096.1|0
1647395940000|2022-03-16 01:59:00|2097.98|2096.48|2098.43|2096.93|2098.67|2097.17|2097.98|2096.48|0
1647395950000|2022-03-16 01:59:10|2098.39|2096.89|2098.9|2097.4|2098.9|2097.4|2098.19|2096.69|0
1647395990000|2022-03-16 01:59:50|2098.94|2097.44|2099.04|2097.54|2099.04|2097.54|2098.9|2097.4|0
1647396000000|2022-03-16 02:00:00|2099.08|2097.58|2099.28|2097.78|2099.38|2097.88|2099.08|2097.58|0
1647396020000|2022-03-16 02:00:20|2099.2|2097.7|2099.14|2097.64|2099.2|2097.7|2098.9|2097.4|0
1647396030000|2022-03-16 02:00:30|2099.38|2097.88|2099.87|2098.37|2100.48|2098.98|2099.38|2097.88|0
1647396040000|2022-03-16 02:00:40|2100.07|2098.57|2100.24|2098.74|2100.59|2099.09|2100.07|2098.57|0
1647396050000|2022-03-16 02:00:50|2100.08|2098.58|2099.52|2098.02|2100.08|2098.58|2099.52|2098.02|0
1647396060000|2022-03-16 02:01:00|2099.53|2098.03|2099.63|2098.13|2099.63|2098.13|2099.52|2098.02|0
1647396070000|2022-03-16 02:01:10|2099.15|2097.65|2099.39|2097.89|2099.39|2097.89|2099.15|2097.65|0
1647396080000|2022-03-16 02:01:20|2099.43|2097.93|2099.4|2097.9|2099.53|2098.03|2099.39|2097.89|0
1647396090000|2022-03-16 02:01:30|2099.43|2097.93|2099.39|2097.89|2099.77|2098.27|2099.39|2097.89|0
1647396100000|2022-03-16 02:01:40|2099.4|2097.9|2099.4|2097.9|2099.4|2097.9|2099.4|2097.9|0
1647396110000|2022-03-16 02:01:50|2099.39|2097.89|2099.39|2097.89|2099.4|2097.9|2099.39|2097.89|0
1647396120000|2022-03-16 02:02:00|2099.51|2098.01|2100.51|2099.01|2100.59|2099.09|2099.51|2098.01|0
1647396130000|2022-03-16 02:02:10|2100.35|2098.85|2100.11|2098.61|2100.59|2099.09|2100.11|2098.61|0
1647396140000|2022-03-16 02:02:20|2099.99|2098.49|2099.87|2098.37|2099.99|2098.49|2099.77|2098.27|0
1647396170000|2022-03-16 02:02:50|2099.86|2098.36|2099.87|2098.37|2099.87|2098.37|2099.86|2098.36|0
1647396180000|2022-03-16 02:03:00|2099.91|2098.41|2099.87|2098.37|2100.11|2098.61|2099.76|2098.26|0
1647396190000|2022-03-16 02:03:10|2099.83|2098.33|2100.34|2098.84|2100.58|2099.08|2099.76|2098.26|0
1647396210000|2022-03-16 02:03:30|2100.3|2098.8|2100.34|2098.84|2100.34|2098.84|2100.24|2098.74|0
1647396240000|2022-03-16 02:04:00|2100.38|2098.88|2100.58|2099.08|2100.58|2099.08|2100.38|2098.88|0
1647396250000|2022-03-16 02:04:10|2100.54|2099.04|2100.34|2098.84|2100.58|2099.08|2100.34|2098.84|0
1647396260000|2022-03-16 02:04:20|2100.38|2098.88|2100.48|2098.98|2100.48|2098.98|2100.1|2098.6|0
1647396270000|2022-03-16 02:04:30|2100.52|2099.02|2100.59|2099.09|2101.07|2099.57|2100.52|2099.02|0
1647396280000|2022-03-16 02:04:40|2100.51|2099.01|2100.59|2099.09|2100.59|2099.09|2100.35|2098.85|0
1647396290000|2022-03-16 02:04:50|2100.83|2099.33|2100.83|2099.33|2100.83|2099.33|2100.83|2099.33|0
1647396300000|2022-03-16 02:05:00|2100.75|2099.25|2100.59|2099.09|2100.75|2099.25|2100.59|2099.09|0
1647396310000|2022-03-16 02:05:10|2100.51|2099.01|2100.35|2098.85|2100.51|2099.01|2100.35|2098.85|0
1647396320000|2022-03-16 02:05:20|2100.31|2098.81|2100.35|2098.85|2100.35|2098.85|2100.25|2098.75|0
1647396330000|2022-03-16 02:05:30|2100.39|2098.89|2100.59|2099.09|2100.59|2099.09|2100.35|2098.85|0
1647396340000|2022-03-16 02:05:40|2100.55|2099.05|2099.87|2098.37|2100.55|2099.05|2099.87|2098.37|0
1647396350000|2022-03-16 02:05:50|2099.91|2098.41|2100.35|2098.85|2100.35|2098.85|2099.91|2098.41|0
1647396360000|2022-03-16 02:06:00|2100.39|2098.89|2100.35|2098.85|2100.48|2098.98|2100.24|2098.74|0
1647396380000|2022-03-16 02:06:20|2100.39|2098.89|2100.35|2098.85|2100.48|2098.98|2100.24|2098.74|0
1647396400000|2022-03-16 02:06:40|2100.34|2098.84|2099.87|2098.37|2100.34|2098.84|2099.87|2098.37|0
1647396430000|2022-03-16 02:07:10|2099.83|2098.33|2099.87|2098.37|2099.87|2098.37|2099.76|2098.26|0
1647396440000|2022-03-16 02:07:20|2099.91|2098.41|2099.87|2098.37|2100.11|2098.61|2099.87|2098.37|0
1647396450000|2022-03-16 02:07:30|2099.83|2098.33|2099.77|2098.27|2099.83|2098.33|2099.77|2098.27|0
1647396460000|2022-03-16 02:07:40|2099.87|2098.37|2099.87|2098.37|2099.87|2098.37|2099.87|2098.37|0
1647396480000|2022-03-16 02:08:00|2099.88|2098.38|2100.35|2098.85|2100.49|2098.99|2099.88|2098.38|0
1647396500000|2022-03-16 02:08:20|2100.31|2098.81|2099.87|2098.37|2100.31|2098.81|2099.77|2098.27|0
1647396520000|2022-03-16 02:08:40|2099.91|2098.41|2099.87|2098.37|2100.01|2098.51|2099.87|2098.37|0
1647396530000|2022-03-16 02:08:50|2099.83|2098.33|2099.87|2098.37|2099.87|2098.37|2099.77|2098.27|0
1647396540000|2022-03-16 02:09:00|2100.03|2098.53|2100.35|2098.85|2100.35|2098.85|2100.03|2098.53|0
1647396550000|2022-03-16 02:09:10|2100.39|2098.89|2100.59|2099.09|2100.59|2099.09|2100.39|2098.89|0
1647396560000|2022-03-16 02:09:20|2100.58|2099.08|2100.83|2099.33|2100.83|2099.33|2100.58|2099.08|0
1647396570000|2022-03-16 02:09:30|2100.86|2099.36|2101.2|2099.7|2101.44|2099.94|2100.86|2099.36|0
1647396580000|2022-03-16 02:09:40|2101.24|2099.74|2101.07|2099.57|2101.3|2099.8|2101.06|2099.56|0
1647396590000|2022-03-16 02:09:50|2101.06|2099.56|2101.07|2099.57|2101.07|2099.57|2101.06|2099.56|0
1647396610000|2022-03-16 02:10:10|2101.11|2099.61|2101.31|2099.81|2101.31|2099.81|2101.07|2099.57|0
1647396620000|2022-03-16 02:10:20|2101.23|2099.73|2100.97|2099.47|2101.23|2099.73|2100.97|2099.47|0
1647396630000|2022-03-16 02:10:30|2100.93|2099.43|2100.84|2099.34|2100.97|2099.47|2100.83|2099.33|0
1647396640000|2022-03-16 02:10:40|2100.88|2099.38|2100.97|2099.47|2101.45|2099.95|2100.88|2099.38|0
1647396650000|2022-03-16 02:10:50|2100.93|2099.43|2100.84|2099.34|2100.97|2099.47|2100.84|2099.34|0
1647396660000|2022-03-16 02:11:00|2100.88|2099.38|2100.98|2099.48|2101.08|2099.58|2100.84|2099.34|0
1647396670000|2022-03-16 02:11:10|2101.02|2099.52|2100.74|2099.24|2101.08|2099.58|2100.74|2099.24|0
1647396680000|2022-03-16 02:11:20|2100.7|2099.2|2100.74|2099.24|2100.74|2099.24|2100.6|2099.1|0
1647396690000|2022-03-16 02:11:30|2100.73|2099.23|2100.84|2099.34|2100.84|2099.34|2100.73|2099.23|0
1647396700000|2022-03-16 02:11:40|2100.92|2099.42|2101.31|2099.81|2101.31|2099.81|2100.92|2099.42|0
1647396710000|2022-03-16 02:11:50|2101.27|2099.77|2100.84|2099.34|2101.27|2099.77|2100.73|2099.23|0
1647396720000|2022-03-16 02:12:00|2100.8|2099.3|2101.32|2099.82|2101.45|2099.95|2100.73|2099.23|0
1647396730000|2022-03-16 02:12:10|2101.16|2099.66|2100.92|2099.42|2101.16|2099.66|2100.84|2099.34|0
1647396740000|2022-03-16 02:12:20|2101.08|2099.58|2101.08|2099.58|2101.32|2099.82|2101.08|2099.58|0
1647396750000|2022-03-16 02:12:30|2101.12|2099.62|2101.08|2099.58|2101.22|2099.72|2101.08|2099.58|0
1647396770000|2022-03-16 02:12:50|2101.04|2099.54|2101.08|2099.58|2101.08|2099.58|2100.84|2099.34|0
1647396780000|2022-03-16 02:13:00|2101.04|2099.54|2100.98|2099.48|2101.04|2099.54|2100.84|2099.34|0
1647396790000|2022-03-16 02:13:10|2100.97|2099.47|2101.08|2099.58|2101.21|2099.71|2100.74|2099.24|0
1647396800000|2022-03-16 02:13:20|2101.12|2099.62|2101.32|2099.82|2101.45|2099.95|2101.12|2099.62|0
1647396810000|2022-03-16 02:13:30|2101.39|2099.89|2102.03|2100.53|2102.03|2100.53|2101.39|2099.89|0
1647396820000|2022-03-16 02:13:40|2102.07|2100.57|2100.9|2099.4|2102.17|2100.67|2100.74|2099.24|0
1647396830000|2022-03-16 02:13:50|2101.21|2099.71|2101.32|2099.82|2101.56|2100.06|2101.21|2099.71|0
1647396840000|2022-03-16 02:14:00|2101.4|2099.9|2101.56|2100.06|2101.56|2100.06|2101.4|2099.9|0
1647396850000|2022-03-16 02:14:10|2101.45|2099.95|2101.32|2099.82|2101.45|2099.95|2101.32|2099.82|0
1647396860000|2022-03-16 02:14:20|2101.31|2099.81|2101.21|2099.71|2101.31|2099.81|2101.21|2099.71|0
1647396870000|2022-03-16 02:14:30|2101.25|2099.75|2101.69|2100.19|2101.69|2100.19|2101.25|2099.75|0
1647396880000|2022-03-16 02:14:40|2101.65|2100.15|2102.04|2100.54|2102.04|2100.54|2101.45|2099.95|0
1647396890000|2022-03-16 02:14:50|2102.15|2100.65|2102.51|2101.01|2102.51|2101.01|2102.15|2100.65|0
1647396900000|2022-03-16 02:15:00|2102.55|2101.05|2101.8|2100.3|2102.65|2101.15|2101.45|2099.95|0
1647396910000|2022-03-16 02:15:10|2101.76|2100.26|2101.46|2099.96|2101.8|2100.3|2101.46|2099.96|0
1647396920000|2022-03-16 02:15:20|2101.32|2099.82|2101.32|2099.82|2101.32|2099.82|2101.22|2099.72|0
1647396930000|2022-03-16 02:15:30|2101.28|2099.78|2100.84|2099.34|2101.32|2099.82|2100.84|2099.34|0
1647396940000|2022-03-16 02:15:40|2100.8|2099.3|2100.6|2099.1|2100.8|2099.3|2100.6|2099.1|0
1647396950000|2022-03-16 02:15:50|2100.64|2099.14|2100.84|2099.34|2100.97|2099.47|2100.64|2099.14|0
1647396960000|2022-03-16 02:16:00|2100.88|2099.38|2100.73|2099.23|2100.97|2099.47|2100.73|2099.23|0
1647396970000|2022-03-16 02:16:10|2100.83|2099.33|2100.84|2099.34|2100.84|2099.34|2100.73|2099.23|0
1647396980000|2022-03-16 02:16:20|2100.83|2099.33|2100.84|2099.34|2100.97|2099.47|2100.73|2099.23|0
1647396990000|2022-03-16 02:16:30|2100.8|2099.3|2100.6|2099.1|2100.8|2099.3|2100.6|2099.1|0
1647397000000|2022-03-16 02:16:40|2100.56|2099.06|2100.6|2099.1|2100.6|2099.1|2100.49|2098.99|0
1647397010000|2022-03-16 02:16:50|2100.64|2099.14|2100.73|2099.23|2100.84|2099.34|2100.64|2099.14|0
1647397020000|2022-03-16 02:17:00|2100.77|2099.27|2100.6|2099.1|2100.84|2099.34|2100.6|2099.1|0
1647397040000|2022-03-16 02:17:20|2100.64|2099.14|2100.6|2099.1|2100.74|2099.24|2100.6|2099.1|0
1647397090000|2022-03-16 02:18:10|2100.74|2099.24|2100.36|2098.86|2100.74|2099.24|2100.36|2098.86|0
1647397100000|2022-03-16 02:18:20|2100.6|2099.1|2100.84|2099.34|2100.84|2099.34|2100.6|2099.1|0
1647397110000|2022-03-16 02:18:30|2100.8|2099.3|2100.84|2099.34|2100.84|2099.34|2100.74|2099.24|0
1647397120000|2022-03-16 02:18:40|2100.8|2099.3|2100.74|2099.24|2100.8|2099.3|2100.74|2099.24|0
1647397130000|2022-03-16 02:18:50|2100.73|2099.23|2100.6|2099.1|2100.73|2099.23|2100.6|2099.1|0
1647397150000|2022-03-16 02:19:10|2100.64|2099.14|2100.6|2099.1|2100.74|2099.24|2100.6|2099.1|0
1647397170000|2022-03-16 02:19:30|2100.56|2099.06|2099.87|2098.37|2100.56|2099.06|2099.77|2098.27|0
1647397180000|2022-03-16 02:19:40|2099.88|2098.38|2100.55|2099.05|2100.59|2099.09|2099.88|2098.38|0
1647397190000|2022-03-16 02:19:50|2100.49|2098.99|2100.35|2098.85|2100.59|2099.09|2100.25|2098.75|0
1647397200000|2022-03-16 02:20:00|2100.27|2098.77|2099.87|2098.37|2100.27|2098.77|2099.87|2098.37|0
1647397210000|2022-03-16 02:20:10|2099.91|2098.41|2100.11|2098.61|2100.25|2098.75|2099.91|2098.41|0
1647397220000|2022-03-16 02:20:20|2100.23|2098.73|2100.11|2098.61|2100.49|2098.99|2100.11|2098.61|0
1647397230000|2022-03-16 02:20:30|2100.01|2098.51|2100|2098.5|2100.01|2098.51|2100|2098.5|0
1647397240000|2022-03-16 02:20:40|2100.04|2098.54|2100.11|2098.61|2100.11|2098.61|2100.04|2098.54|0
1647397250000|2022-03-16 02:20:50|2100.07|2098.57|2100.11|2098.61|2100.11|2098.61|2100|2098.5|0
1647397260000|2022-03-16 02:21:00|2100.15|2098.65|2100.11|2098.61|2100.24|2098.74|2100.11|2098.61|0
1647397280000|2022-03-16 02:21:20|2100.24|2098.74|2100.11|2098.61|2100.24|2098.74|2100.11|2098.61|0
1647397290000|2022-03-16 02:21:30|2100.15|2098.65|2100.35|2098.85|2100.35|2098.85|2100.15|2098.65|0
1647397300000|2022-03-16 02:21:40|2100.31|2098.81|2100.11|2098.61|2100.35|2098.85|2100.11|2098.61|0
1647397310000|2022-03-16 02:21:50|2100.07|2098.57|2100|2098.5|2100.11|2098.61|2100|2098.5|0
1647397330000|2022-03-16 02:22:10|2099.92|2098.42|2099.76|2098.26|2099.92|2098.42|2099.76|2098.26|0
1647397340000|2022-03-16 02:22:20|2099.8|2098.3|2099.38|2097.88|2099.86|2098.36|2099.38|2097.88|0
1647397350000|2022-03-16 02:22:30|2099.39|2097.89|2099.62|2098.12|2099.76|2098.26|2099.39|2097.89|0
1647397360000|2022-03-16 02:22:40|2099.58|2098.08|2099.76|2098.26|2099.76|2098.26|2099.52|2098.02|0
1647397370000|2022-03-16 02:22:50|2099.72|2098.22|2099.63|2098.13|2099.76|2098.26|2099.62|2098.12|0
1647397380000|2022-03-16 02:23:00|2099.62|2098.12|2099.63|2098.13|2099.87|2098.37|2099.62|2098.12|0
1647397390000|2022-03-16 02:23:10|2099.51|2098.01|2099.39|2097.89|2099.51|2098.01|2099.28|2097.78|0
1647397400000|2022-03-16 02:23:20|2099.38|2097.88|2099.63|2098.13|2099.63|2098.13|2099.38|2097.88|0
1647397410000|2022-03-16 02:23:30|2099.55|2098.05|2099.39|2097.89|2099.55|2098.05|2099.39|2097.89|0
1647397430000|2022-03-16 02:23:50|2099.43|2097.93|2099.39|2097.89|2099.76|2098.26|2099.29|2097.79|0
1647397440000|2022-03-16 02:24:00|2099.35|2097.85|2099.77|2098.27|2099.87|2098.37|2099.28|2097.78|0
1647397450000|2022-03-16 02:24:10|2099.8|2098.3|2099.77|2098.27|2100.25|2098.75|2099.77|2098.27|0
1647397460000|2022-03-16 02:24:20|2100.11|2098.61|2099.87|2098.37|2100.11|2098.61|2099.77|2098.27|0
1647397470000|2022-03-16 02:24:30|2099.91|2098.41|2099.87|2098.37|2100.11|2098.61|2099.87|2098.37|0
1647397480000|2022-03-16 02:24:40|2099.91|2098.41|2099.87|2098.37|2100.11|2098.61|2099.77|2098.27|0
1647397490000|2022-03-16 02:24:50|2099.83|2098.33|2099.87|2098.37|2099.87|2098.37|2099.76|2098.26|0
1647397500000|2022-03-16 02:25:00|2099.83|2098.33|2099.76|2098.26|2099.83|2098.33|2099.76|2098.26|0
1647397510000|2022-03-16 02:25:10|2099.8|2098.3|2099.87|2098.37|2100.24|2098.74|2099.63|2098.13|0
1647397520000|2022-03-16 02:25:20|2099.86|2098.36|2099.63|2098.13|2099.86|2098.36|2099.62|2098.12|0
1647397530000|2022-03-16 02:25:30|2099.62|2098.12|2099.86|2098.36|2099.86|2098.36|2099.62|2098.12|0
1647397540000|2022-03-16 02:25:40|2099.9|2098.4|2099.86|2098.36|2100|2098.5|2099.86|2098.36|0
1647397550000|2022-03-16 02:25:50|2099.87|2098.37|2099.86|2098.36|2099.87|2098.37|2099.86|2098.36|0
1647397560000|2022-03-16 02:26:00|2099.87|2098.37|2100.58|2099.08|2100.58|2099.08|2099.87|2098.37|0
1647397570000|2022-03-16 02:26:10|2100.59|2099.09|2100.35|2098.85|2100.59|2099.09|2100.24|2098.74|0
1647397580000|2022-03-16 02:26:20|2100.39|2098.89|2100.58|2099.08|2100.59|2099.09|2100.39|2098.89|0
1647397590000|2022-03-16 02:26:30|2100.55|2099.05|2100.58|2099.08|2100.58|2099.08|2100.48|2098.98|0
1647397600000|2022-03-16 02:26:40|2100.54|2099.04|2100.59|2099.09|2100.59|2099.09|2100.48|2098.98|0
1647397610000|2022-03-16 02:26:50|2100.55|2099.05|2100.24|2098.74|2100.58|2099.08|2100.24|2098.74|0
1647397620000|2022-03-16 02:27:00|2100.28|2098.78|2100.35|2098.85|2100.48|2098.98|2100|2098.5|0
1647397630000|2022-03-16 02:27:10|2100.39|2098.89|2100.35|2098.85|2100.59|2099.09|2100.35|2098.85|0
1647397640000|2022-03-16 02:27:20|2100.31|2098.81|2099.62|2098.12|2100.31|2098.81|2099.62|2098.12|0
1647397650000|2022-03-16 02:27:30|2099.63|2098.13|2099.87|2098.37|2099.87|2098.37|2099.63|2098.13|0
1647397660000|2022-03-16 02:27:40|2099.99|2098.49|2099.87|2098.37|2100.24|2098.74|2099.86|2098.36|0
1647397670000|2022-03-16 02:27:50|2099.9|2098.4|2100.1|2098.6|2100.1|2098.6|2099.9|2098.4|0
1647397680000|2022-03-16 02:28:00|2100.07|2098.57|2100.35|2098.85|2100.35|2098.85|2099.87|2098.37|0
1647397690000|2022-03-16 02:28:10|2100.39|2098.89|2100.34|2098.84|2100.48|2098.98|2100.34|2098.84|0
1647397700000|2022-03-16 02:28:20|2100.31|2098.81|2100.35|2098.85|2100.35|2098.85|2100.24|2098.74|0
1647397710000|2022-03-16 02:28:30|2100.39|2098.89|2100.35|2098.85|2100.48|2098.98|2100.35|2098.85|0
1647397720000|2022-03-16 02:28:40|2100.36|2098.86|2100.59|2099.09|2101.07|2099.57|2100.36|2098.86|0
1647397730000|2022-03-16 02:28:50|2100.67|2099.17|2100.83|2099.33|2100.83|2099.33|2100.67|2099.17|0
1647397740000|2022-03-16 02:29:00|2100.99|2099.49|2100.83|2099.33|2101.31|2099.81|2100.83|2099.33|0
1647397780000|2022-03-16 02:29:40|2100.87|2099.37|2100.82|2099.32|2101.3|2099.8|2100.82|2099.32|0
1647397790000|2022-03-16 02:29:50|2100.83|2099.33|2101.31|2099.81|2101.44|2099.94|2100.82|2099.32|0
1647397800000|2022-03-16 02:30:00|2101.27|2099.77|2101.07|2099.57|2101.55|2100.05|2101.07|2099.57|0
1647397810000|2022-03-16 02:30:10|2101.06|2099.56|2100.59|2099.09|2101.06|2099.56|2100.59|2099.09|0
1647397820000|2022-03-16 02:30:20|2100.63|2099.13|2100.59|2099.09|2100.72|2099.22|2100.59|2099.09|0
1647397830000|2022-03-16 02:30:30|2100.55|2099.05|2100.59|2099.09|2100.83|2099.33|2100.48|2098.98|0
1647397850000|2022-03-16 02:30:50|2100.55|2099.05|2100.35|2098.85|2100.55|2099.05|2100.34|2098.84|0
1647397860000|2022-03-16 02:31:00|2100.34|2098.84|2100.24|2098.74|2100.34|2098.84|2100.11|2098.61|0
1647397870000|2022-03-16 02:31:10|2100.2|2098.7|2099.87|2098.37|2100.2|2098.7|2099.76|2098.26|0
1647397880000|2022-03-16 02:31:20|2099.83|2098.33|2099.63|2098.13|2099.83|2098.33|2099.63|2098.13|0
1647397890000|2022-03-16 02:31:30|2099.86|2098.36|2100.58|2099.08|2100.58|2099.08|2099.86|2098.36|0
1647397900000|2022-03-16 02:31:40|2100.66|2099.16|2100.48|2098.98|2100.82|2099.32|2100.48|2098.98|0
1647397910000|2022-03-16 02:31:50|2100.44|2098.94|2100.34|2098.84|2100.47|2098.97|2100.34|2098.84|0
1647397920000|2022-03-16 02:32:00|2100.38|2098.88|2100.58|2099.08|2100.58|2099.08|2100.38|2098.88|0
1647397930000|2022-03-16 02:32:10|2100.62|2099.12|2100.48|2098.98|2100.82|2099.32|2100.48|2098.98|0
1647397940000|2022-03-16 02:32:20|2100.44|2098.94|2100.48|2098.98|2100.58|2099.08|2100.24|2098.74|0
1647397950000|2022-03-16 02:32:30|2100.44|2098.94|2100.24|2098.74|2100.44|2098.94|2100.24|2098.74|0
1647397960000|2022-03-16 02:32:40|2100.23|2098.73|2099.62|2098.12|2100.23|2098.73|2099.62|2098.12|0
1647397970000|2022-03-16 02:32:50|2099.66|2098.16|2099.86|2098.36|2100.1|2098.6|2099.66|2098.16|0
1647397980000|2022-03-16 02:33:00|2099.82|2098.32|2099.62|2098.12|2099.86|2098.36|2099.62|2098.12|0
1647397990000|2022-03-16 02:33:10|2099.63|2098.13|2099.76|2098.26|2099.76|2098.26|2099.52|2098.02|0
1647398000000|2022-03-16 02:33:20|2099.72|2098.22|2099.38|2097.88|2099.76|2098.26|2099.38|2097.88|0
1647398010000|2022-03-16 02:33:30|2099.39|2097.89|2099.8|2098.3|2099.8|2098.3|2099.28|2097.78|0
1647398020000|2022-03-16 02:33:40|2099.87|2098.37|2099.04|2097.54|2099.87|2098.37|2099.04|2097.54|0
1647398030000|2022-03-16 02:33:50|2099.28|2097.78|2099.63|2098.13|2099.63|2098.13|2099.28|2097.78|0
1647398040000|2022-03-16 02:34:00|2099.66|2098.16|2099.63|2098.13|2099.76|2098.26|2099.62|2098.12|0
1647398050000|2022-03-16 02:34:10|2099.62|2098.12|2099.62|2098.12|2099.62|2098.12|2099.52|2098.02|0
1647398060000|2022-03-16 02:34:20|2099.58|2098.08|2099.62|2098.12|2099.62|2098.12|2099.52|2098.02|0
1647398080000|2022-03-16 02:34:40|2099.58|2098.08|2099.86|2098.36|2099.86|2098.36|2099.38|2097.88|0
1647398090000|2022-03-16 02:34:50|2099.82|2098.32|2099.52|2098.02|2099.86|2098.36|2099.52|2098.02|0
1647398100000|2022-03-16 02:35:00|2099.48|2097.98|2099.04|2097.54|2099.52|2098.02|2099.04|2097.54|0
1647398110000|2022-03-16 02:35:10|2099.08|2097.58|2099.14|2097.64|2099.38|2097.88|2099.08|2097.58|0
1647398120000|2022-03-16 02:35:20|2099.1|2097.6|2099.38|2097.88|2099.52|2098.02|2099.04|2097.54|0
1647398130000|2022-03-16 02:35:30|2099.42|2097.92|2099.38|2097.88|2099.52|2098.02|2099.38|2097.88|0
1647398140000|2022-03-16 02:35:40|2099.3|2097.8|2099.38|2097.88|2099.38|2097.88|2098.9|2097.4|0
1647398150000|2022-03-16 02:35:50|2099.39|2097.89|2099.52|2098.02|2099.52|2098.02|2099.39|2097.89|0
1647398160000|2022-03-16 02:36:00|2099.56|2098.06|2099.63|2098.13|2099.63|2098.13|2099.52|2098.02|0
1647398170000|2022-03-16 02:36:10|2099.59|2098.09|2099.39|2097.89|2099.63|2098.13|2099.39|2097.89|0
1647398180000|2022-03-16 02:36:20|2099.35|2097.85|2099.39|2097.89|2099.39|2097.89|2099.28|2097.78|0
1647398200000|2022-03-16 02:36:40|2099.35|2097.85|2099.15|2097.65|2099.35|2097.85|2099.15|2097.65|0
1647398210000|2022-03-16 02:36:50|2099.11|2097.61|2099.39|2097.89|2099.52|2098.02|2098.91|2097.41|0
1647398220000|2022-03-16 02:37:00|2099.35|2097.85|2099.39|2097.89|2099.39|2097.89|2099.04|2097.54|0
1647398240000|2022-03-16 02:37:20|2099.28|2097.78|2099.39|2097.89|2099.39|2097.89|2099.28|2097.78|0
1647398250000|2022-03-16 02:37:30|2099.35|2097.85|2099.63|2098.13|2099.76|2098.26|2099.15|2097.65|0
1647398270000|2022-03-16 02:37:50|2099.59|2098.09|2099.63|2098.13|2099.77|2098.27|2099.39|2097.89|0
1647398280000|2022-03-16 02:38:00|2099.67|2098.17|2100.49|2098.99|2100.49|2098.99|2099.67|2098.17|0
1647398290000|2022-03-16 02:38:10|2100.53|2099.03|2100.49|2098.99|2100.73|2099.23|2100.49|2098.99|0
1647398300000|2022-03-16 02:38:20|2100.45|2098.95|2100.59|2099.09|2100.59|2099.09|2100.35|2098.85|0
1647398310000|2022-03-16 02:38:30|2100.43|2098.93|2100.35|2098.85|2100.43|2098.93|2100.01|2098.51|0
1647398330000|2022-03-16 02:38:50|2100.31|2098.81|2100.35|2098.85|2100.35|2098.85|2100.25|2098.75|0
1647398340000|2022-03-16 02:39:00|2100.39|2098.89|2100.11|2098.61|2100.48|2098.98|2100.11|2098.61|0
1647398350000|2022-03-16 02:39:10|2100.15|2098.65|2100.11|2098.61|2100.35|2098.85|2100.11|2098.61|0
1647398360000|2022-03-16 02:39:20|2100.01|2098.51|2099.87|2098.37|2100.01|2098.51|2099.87|2098.37|0
1647398370000|2022-03-16 02:39:30|2099.83|2098.33|2099.87|2098.37|2099.87|2098.37|2099.77|2098.27|0
1647398380000|2022-03-16 02:39:40|2099.99|2098.49|2100.25|2098.75|2100.35|2098.85|2099.99|2098.49|0
1647398400000|2022-03-16 02:40:00|2100.17|2098.67|2099.77|2098.27|2100.17|2098.67|2099.77|2098.27|0
1647398410000|2022-03-16 02:40:10|2099.73|2098.23|2099.87|2098.37|2099.87|2098.37|2099.63|2098.13|0
1647398420000|2022-03-16 02:40:20|2099.88|2098.38|2099.88|2098.38|2100.25|2098.75|2099.87|2098.37|0
1647398430000|2022-03-16 02:40:30|2099.84|2098.34|2099.53|2098.03|2099.84|2098.34|2099.53|2098.03|0
1647398440000|2022-03-16 02:40:40|2099.65|2098.15|2099.87|2098.37|2099.87|2098.37|2099.63|2098.13|0
1647398450000|2022-03-16 02:40:50|2099.83|2098.33|2100.01|2098.51|2100.01|2098.51|2099.77|2098.27|0
1647398460000|2022-03-16 02:41:00|2100.05|2098.55|2100.59|2099.09|2100.59|2099.09|2100.05|2098.55|0
1647398470000|2022-03-16 02:41:10|2100.56|2099.06|2100.12|2098.62|2100.56|2099.06|2100.12|2098.62|0
1647398480000|2022-03-16 02:41:20|2100.08|2098.58|2099.88|2098.38|2100.12|2098.62|2099.88|2098.38|0
1647398490000|2022-03-16 02:41:30|2099.84|2098.34|2099.88|2098.38|2099.88|2098.38|2099.77|2098.27|0
1647398500000|2022-03-16 02:41:40|2099.84|2098.34|2100.02|2098.52|2100.02|2098.52|2099.77|2098.27|0
1647398510000|2022-03-16 02:41:50|2100.01|2098.51|2100.84|2099.34|2100.84|2099.34|2100.01|2098.51|0
1647398520000|2022-03-16 02:42:00|2100.8|2099.3|2101.01|2099.51|2101.01|2099.51|2100.74|2099.24|0
1647398530000|2022-03-16 02:42:10|2101.13|2099.63|2101.15|2099.65|2101.35|2099.85|2101.01|2099.51|0
1647398540000|2022-03-16 02:42:20|2101.25|2099.75|2101.25|2099.75|2101.25|2099.75|2101.25|2099.75|0
1647398550000|2022-03-16 02:42:30|2101.01|2099.51|2101.35|2099.85|2101.35|2099.85|2101.01|2099.51|0
1647398560000|2022-03-16 02:42:40|2101.31|2099.81|2101.35|2099.85|2101.35|2099.85|2101.25|2099.75|0
1647398570000|2022-03-16 02:42:50|2101.31|2099.81|2101.35|2099.85|2101.49|2099.99|2101.11|2099.61|0
1647398580000|2022-03-16 02:43:00|2101.23|2099.73|2100.87|2099.37|2101.23|2099.73|2100.87|2099.37|0
1647398590000|2022-03-16 02:43:10|2100.83|2099.33|2100.15|2098.65|2100.83|2099.33|2100.15|2098.65|0
1647398600000|2022-03-16 02:43:20|2100.11|2098.61|2100.39|2098.89|2100.39|2098.89|2100.05|2098.55|0
1647398610000|2022-03-16 02:43:30|2100.43|2098.93|2100.39|2098.89|2100.53|2099.03|2100.39|2098.89|0
1647398620000|2022-03-16 02:43:40|2100.31|2098.81|2100.39|2098.89|2100.39|2098.89|2100.05|2098.55|0
1647398630000|2022-03-16 02:43:50|2100.35|2098.85|2100.15|2098.65|2100.35|2098.85|2100.15|2098.65|0
1647398640000|2022-03-16 02:44:00|2100.11|2098.61|2100.15|2098.65|2100.15|2098.65|2099.91|2098.41|0
1647398670000|2022-03-16 02:44:30|2100.11|2098.61|2099.67|2098.17|2100.15|2098.65|2099.67|2098.17|0
1647398680000|2022-03-16 02:44:40|2099.99|2098.49|2100.86|2099.36|2100.86|2099.36|2099.99|2098.49|0
1647398690000|2022-03-16 02:44:50|2100.9|2099.4|2101|2099.5|2101|2099.5|2100.86|2099.36|0
1647398700000|2022-03-16 02:45:00|2101.04|2099.54|2100.76|2099.26|2101.1|2099.6|2100.76|2099.26|0
1647398710000|2022-03-16 02:45:10|2100.8|2099.3|2100.76|2099.26|2100.86|2099.36|2100.76|2099.26|0
1647398720000|2022-03-16 02:45:20|2100.8|2099.3|2100.86|2099.36|2100.86|2099.36|2100.8|2099.3|0
1647398730000|2022-03-16 02:45:30|2100.82|2099.32|2100.62|2099.12|2100.82|2099.32|2100.62|2099.12|0
1647398740000|2022-03-16 02:45:40|2100.66|2099.16|2100.86|2099.36|2100.86|2099.36|2100.66|2099.16|0
1647398750000|2022-03-16 02:45:50|2100.9|2099.4|2101.1|2099.6|2101.1|2099.6|2100.76|2099.26|0
1647398760000|2022-03-16 02:46:00|2101.06|2099.56|2100.9|2099.4|2101.06|2099.56|2100.76|2099.26|0
1647398770000|2022-03-16 02:46:10|2101|2099.5|2101.1|2099.6|2101.1|2099.6|2101|2099.5|0
1647398780000|2022-03-16 02:46:20|2101.11|2099.61|2101.1|2099.6|2101.11|2099.61|2101.1|2099.6|0
1647398790000|2022-03-16 02:46:30|2101.07|2099.57|2100.76|2099.26|2101.07|2099.57|2100.76|2099.26|0
1647398800000|2022-03-16 02:46:40|2100.77|2099.27|2100.87|2099.37|2101|2099.5|2100.77|2099.27|0
1647398810000|2022-03-16 02:46:50|2100.83|2099.33|2100.87|2099.37|2101.11|2099.61|2100.63|2099.13|0
1647398830000|2022-03-16 02:47:10|2100.91|2099.41|2101.11|2099.61|2101.11|2099.61|2100.91|2099.41|0
1647398840000|2022-03-16 02:47:20|2101.07|2099.57|2100.87|2099.37|2101.07|2099.57|2100.77|2099.27|0
1647398850000|2022-03-16 02:47:30|2100.83|2099.33|2100.77|2099.27|2100.83|2099.33|2100.77|2099.27|0
1647398860000|2022-03-16 02:47:40|2101|2099.5|2100.87|2099.37|2101|2099.5|2100.87|2099.37|0
1647398870000|2022-03-16 02:47:50|2100.91|2099.41|2100.87|2099.37|2101|2099.5|2100.87|2099.37|0
1647398880000|2022-03-16 02:48:00|2100.83|2099.33|2100.87|2099.37|2100.87|2099.37|2100.63|2099.13|0
1647398890000|2022-03-16 02:48:10|2100.83|2099.33|2100.53|2099.03|2100.83|2099.33|2100.52|2099.02|0
1647398900000|2022-03-16 02:48:20|2100.57|2099.07|2100.76|2099.26|2100.87|2099.37|2100.57|2099.07|0
1647398910000|2022-03-16 02:48:30|2100.77|2099.27|2100.63|2099.13|2100.77|2099.27|2100.63|2099.13|0
1647398920000|2022-03-16 02:48:40|2100.59|2099.09|2100.87|2099.37|2100.87|2099.37|2100.53|2099.03|0
1647398930000|2022-03-16 02:48:50|2100.83|2099.33|2100.87|2099.37|2100.87|2099.37|2100.77|2099.27|0
1647398940000|2022-03-16 02:49:00|2100.83|2099.33|2100.87|2099.37|2100.87|2099.37|2100.77|2099.27|0
1647398950000|2022-03-16 02:49:10|2100.83|2099.33|2100.63|2099.13|2100.83|2099.33|2100.63|2099.13|0
1647398960000|2022-03-16 02:49:20|2100.59|2099.09|2100.63|2099.13|2100.63|2099.13|2100.53|2099.03|0
1647398980000|2022-03-16 02:49:40|2100.67|2099.17|2100.63|2099.13|2100.77|2099.27|2100.53|2099.03|0
1647398990000|2022-03-16 02:49:50|2100.59|2099.09|2100.63|2099.13|2100.63|2099.13|2100.53|2099.03|0
1647399000000|2022-03-16 02:50:00|2100.59|2099.09|2100.39|2098.89|2100.63|2099.13|2100.39|2098.89|0
1647399020000|2022-03-16 02:50:20|2100.35|2098.85|2100.29|2098.79|2100.35|2098.85|2100.29|2098.79|0
1647399030000|2022-03-16 02:50:30|2100.33|2098.83|2100.39|2098.89|2100.39|2098.89|2100.33|2098.83|0
1647399040000|2022-03-16 02:50:40|2100.29|2098.79|2100.29|2098.79|2100.29|2098.79|2100.29|2098.79|0
1647399050000|2022-03-16 02:50:50|2100.33|2098.83|2100.39|2098.89|2100.39|2098.89|2100.33|2098.83|0
1647399060000|2022-03-16 02:51:00|2100.35|2098.85|2100.29|2098.79|2100.35|2098.85|2100.29|2098.79|0
1647399070000|2022-03-16 02:51:10|2100.39|2098.89|2100.39|2098.89|2100.39|2098.89|2100.39|2098.89|0
1647399080000|2022-03-16 02:51:20|2100.35|2098.85|2100.15|2098.65|2100.35|2098.85|2100.15|2098.65|0
1647399090000|2022-03-16 02:51:30|2100.05|2098.55|2100.05|2098.55|2100.29|2098.79|2099.81|2098.31|0
1647399100000|2022-03-16 02:51:40|2100.01|2098.51|2099.91|2098.41|2100.01|2098.51|2099.81|2098.31|0
1647399110000|2022-03-16 02:51:50|2099.87|2098.37|2099.89|2098.39|2099.91|2098.41|2099.81|2098.31|0
1647399120000|2022-03-16 02:52:00|2100.05|2098.55|2099.67|2098.17|2100.05|2098.55|2099.57|2098.07|0
1647399130000|2022-03-16 02:52:10|2099.63|2098.13|2099.43|2097.93|2099.63|2098.13|2099.43|2097.93|0
1647399150000|2022-03-16 02:52:30|2099.39|2097.89|2099.43|2097.93|2099.43|2097.93|2099.33|2097.83|0
1647399170000|2022-03-16 02:52:50|2099.39|2097.89|2099.19|2097.69|2099.39|2097.89|2099.19|2097.69|0
1647399180000|2022-03-16 02:53:00|2099.23|2097.73|2099.43|2097.93|2099.57|2098.07|2099.23|2097.73|0
1647399190000|2022-03-16 02:53:10|2099.47|2097.97|2099.43|2097.93|2099.57|2098.07|2099.33|2097.83|0
1647399200000|2022-03-16 02:53:20|2099.44|2097.94|2099.43|2097.93|2099.44|2097.94|2099.43|2097.93|0
1647399210000|2022-03-16 02:53:30|2099.4|2097.9|2099.33|2097.83|2099.4|2097.9|2099.33|2097.83|0
1647399220000|2022-03-16 02:53:40|2099.29|2097.79|2099.2|2097.7|2099.29|2097.79|2099.2|2097.7|0
1647399230000|2022-03-16 02:53:50|2099.19|2097.69|2098.96|2097.46|2099.19|2097.69|2098.61|2097.11|0
1647399240000|2022-03-16 02:54:00|2098.92|2097.42|2098.48|2096.98|2098.96|2097.46|2098.48|2096.98|0
1647399250000|2022-03-16 02:54:10|2098.44|2096.94|2098.48|2096.98|2098.48|2096.98|2098.37|2096.87|0
1647399260000|2022-03-16 02:54:20|2098.44|2096.94|2098.72|2097.22|2098.72|2097.22|2098.38|2096.88|0
1647399270000|2022-03-16 02:54:30|2098.62|2097.12|2098.37|2096.87|2098.62|2097.12|2098.37|2096.87|0
1647399280000|2022-03-16 02:54:40|2098.34|2096.84|2098.24|2096.74|2098.34|2096.84|2098.24|2096.74|0
1647399290000|2022-03-16 02:54:50|2098.2|2096.7|2098|2096.5|2098.2|2096.7|2097.65|2096.15|0
1647399300000|2022-03-16 02:55:00|2097.99|2096.49|2097.99|2096.49|2098|2096.5|2097.76|2096.26|0
1647399310000|2022-03-16 02:55:10|2097.95|2096.45|2097.76|2096.26|2098.13|2096.63|2097.75|2096.25|0
1647399320000|2022-03-16 02:55:20|2097.8|2096.3|2097.65|2096.15|2098|2096.5|2097.65|2096.15|0
1647399330000|2022-03-16 02:55:30|2097.61|2096.11|2097.28|2095.78|2097.61|2096.11|2097.28|2095.78|0
1647399340000|2022-03-16 02:55:40|2097.24|2095.74|2097.52|2096.02|2097.52|2096.02|2096.8|2095.3|0
1647399350000|2022-03-16 02:55:50|2097.48|2095.98|2096.69|2095.19|2097.48|2095.98|2096.69|2095.19|0
1647399360000|2022-03-16 02:56:00|2096.66|2095.16|2095.84|2094.34|2096.66|2095.16|2095.74|2094.24|0
1647399370000|2022-03-16 02:56:10|2095.8|2094.3|2095.5|2094|2095.8|2094.3|2095.5|2094|0
1647399380000|2022-03-16 02:56:20|2095.54|2094.04|2095.5|2094|2095.6|2094.1|2095.5|2094|0
1647399390000|2022-03-16 02:56:30|2095.54|2094.04|2095.26|2093.76|2095.6|2094.1|2095.26|2093.76|0
1647399400000|2022-03-16 02:56:40|2095.22|2093.72|2095.12|2093.62|2095.26|2093.76|2095.02|2093.52|0
1647399410000|2022-03-16 02:56:50|2095.08|2093.58|2095.13|2093.63|2095.26|2093.76|2094.78|2093.28|0
1647399420000|2022-03-16 02:57:00|2095.26|2093.76|2095.6|2094.1|2095.6|2094.1|2095.26|2093.76|0
1647399430000|2022-03-16 02:57:10|2095.56|2094.06|2095.36|2093.86|2095.74|2094.24|2095.36|2093.86|0
1647399440000|2022-03-16 02:57:20|2095.32|2093.82|2095.12|2093.62|2095.32|2093.82|2095.12|2093.62|0
1647399450000|2022-03-16 02:57:30|2095.13|2093.63|2095.12|2093.62|2095.13|2093.63|2095.12|2093.62|0
1647399460000|2022-03-16 02:57:40|2095.13|2093.63|2095.12|2093.62|2095.13|2093.63|2095.02|2093.52|0
1647399470000|2022-03-16 02:57:50|2095.13|2093.63|2095.12|2093.62|2095.13|2093.63|2095.12|2093.62|0
1647399480000|2022-03-16 02:58:00|2095.16|2093.66|2095.06|2093.56|2095.26|2093.76|2095.02|2093.52|0
1647399490000|2022-03-16 02:58:10|2095.12|2093.62|2094.88|2093.38|2095.26|2093.76|2094.88|2093.38|0
1647399500000|2022-03-16 02:58:20|2094.84|2093.34|2095.02|2093.52|2095.02|2093.52|2094.78|2093.28|0
1647399510000|2022-03-16 02:58:30|2095.06|2093.56|2096.08|2094.58|2096.08|2094.58|2095.06|2093.56|0
1647399520000|2022-03-16 02:58:40|2095.88|2094.38|2095.37|2093.87|2095.88|2094.38|2095.26|2093.76|0
1647399530000|2022-03-16 02:58:50|2095.26|2093.76|2095.6|2094.1|2095.74|2094.24|2095.26|2093.76|0
1647399540000|2022-03-16 02:59:00|2095.56|2094.06|2095.37|2093.87|2095.56|2094.06|2095.36|2093.86|0
1647399550000|2022-03-16 02:59:10|2095.29|2093.79|2095.26|2093.76|2095.29|2093.79|2095.02|2093.52|0
1647399560000|2022-03-16 02:59:20|2095.22|2093.72|2095.26|2093.76|2095.26|2093.76|2095.13|2093.63|0
1647399570000|2022-03-16 02:59:30|2095.22|2093.72|2095.13|2093.63|2095.22|2093.72|2095.13|2093.63|0
1647399580000|2022-03-16 02:59:40|2094.89|2093.39|2094.89|2093.39|2095.13|2093.63|2094.89|2093.39|0
1647399590000|2022-03-16 02:59:50|2095.13|2093.63|2094.89|2093.39|2095.13|2093.63|2094.89|2093.39|0
1647399610000|2022-03-16 03:00:10|2094.85|2093.35|2094.79|2093.29|2094.89|2093.39|2094.79|2093.29|0
1647399620000|2022-03-16 03:00:20|2094.78|2093.28|2094.79|2093.29|2094.79|2093.29|2094.78|2093.28|0
1647399640000|2022-03-16 03:00:40|2094.87|2093.37|2095.13|2093.63|2095.26|2093.76|2094.87|2093.37|0
1647399650000|2022-03-16 03:00:50|2095.09|2093.59|2095.75|2094.25|2095.75|2094.25|2095.03|2093.53|0
1647399660000|2022-03-16 03:01:00|2095.74|2094.24|2095.85|2094.35|2095.85|2094.35|2095.74|2094.24|0
1647399670000|2022-03-16 03:01:10|2095.98|2094.48|2095.98|2094.48|2095.98|2094.48|2095.85|2094.35|0
1647399680000|2022-03-16 03:01:20|2095.99|2094.49|2096.09|2094.59|2096.23|2094.73|2095.99|2094.49|0
1647399690000|2022-03-16 03:01:30|2096.05|2094.55|2095.51|2094.01|2096.05|2094.55|2095.51|2094.01|0
1647399700000|2022-03-16 03:01:40|2095.47|2093.97|2095.37|2093.87|2095.47|2093.97|2095.27|2093.77|0
1647399710000|2022-03-16 03:01:50|2095.33|2093.83|2095.13|2093.63|2095.33|2093.83|2095.13|2093.63|0
1647399720000|2022-03-16 03:02:00|2095.09|2093.59|2094.17|2092.67|2095.13|2093.63|2094.17|2092.67|0
1647399730000|2022-03-16 03:02:10|2094.31|2092.81|2094.55|2093.05|2094.55|2093.05|2094.31|2092.81|0
1647399740000|2022-03-16 03:02:20|2094.63|2093.13|2094.41|2092.91|2094.79|2093.29|2094.41|2092.91|0
1647399750000|2022-03-16 03:02:30|2094.45|2092.95|2094.65|2093.15|2094.65|2093.15|2094.18|2092.68|0
1647399760000|2022-03-16 03:02:40|2094.66|2093.16|2094.65|2093.15|2094.66|2093.16|2094.65|2093.15|0
1647399770000|2022-03-16 03:02:50|2094.66|2093.16|2094.66|2093.16|2094.66|2093.16|2094.65|2093.15|0
1647399780000|2022-03-16 03:03:00|2094.65|2093.15|2094.41|2092.91|2094.66|2093.16|2094.41|2092.91|0
1647399790000|2022-03-16 03:03:10|2094.37|2092.87|2093.94|2092.44|2094.37|2092.87|2093.94|2092.44|0
1647399800000|2022-03-16 03:03:20|2093.9|2092.4|2093.94|2092.44|2093.94|2092.44|2093.83|2092.33|0
1647399810000|2022-03-16 03:03:30|2093.93|2092.43|2093.94|2092.44|2093.94|2092.44|2093.83|2092.33|0
1647399820000|2022-03-16 03:03:40|2093.93|2092.43|2094.17|2092.67|2094.17|2092.67|2093.83|2092.33|0
1647399830000|2022-03-16 03:03:50|2094.21|2092.71|2094.31|2092.81|2094.31|2092.81|2094.17|2092.67|0
1647399840000|2022-03-16 03:04:00|2094.27|2092.77|2094.31|2092.81|2094.31|2092.81|2094.17|2092.67|0
1647399850000|2022-03-16 03:04:10|2094.23|2092.73|2094.17|2092.67|2094.23|2092.73|2094.07|2092.57|0
1647399860000|2022-03-16 03:04:20|2094.13|2092.63|2093.93|2092.43|2094.13|2092.63|2093.93|2092.43|0
1647399880000|2022-03-16 03:04:40|2093.9|2092.4|2093.93|2092.43|2093.93|2092.43|2093.83|2092.33|0
1647399890000|2022-03-16 03:04:50|2093.97|2092.47|2094.07|2092.57|2094.07|2092.57|2093.97|2092.47|0
1647399900000|2022-03-16 03:05:00|2094.11|2092.61|2093.93|2092.43|2094.17|2092.67|2093.83|2092.33|0
1647399910000|2022-03-16 03:05:10|2093.97|2092.47|2094.17|2092.67|2094.17|2092.67|2093.97|2092.47|0
1647399920000|2022-03-16 03:05:20|2094.13|2092.63|2094.17|2092.67|2094.17|2092.67|2094.07|2092.57|0
1647399930000|2022-03-16 03:05:30|2094.13|2092.63|2094.65|2093.15|2094.65|2093.15|2094.07|2092.57|0
1647399940000|2022-03-16 03:05:40|2094.61|2093.11|2094.41|2092.91|2094.61|2093.11|2094.41|2092.91|0
1647399950000|2022-03-16 03:05:50|2094.37|2092.87|2094.17|2092.67|2094.37|2092.87|2094.17|2092.67|0
1647399970000|2022-03-16 03:06:10|2094.05|2092.55|2093.93|2092.43|2094.07|2092.57|2093.59|2092.09|0
1647399980000|2022-03-16 03:06:20|2093.97|2092.47|2094.65|2093.15|2094.65|2093.15|2093.97|2092.47|0
1647399990000|2022-03-16 03:06:30|2094.64|2093.14|2094.41|2092.91|2094.64|2093.14|2094.41|2092.91|0
1647400000000|2022-03-16 03:06:40|2094.44|2092.94|2094.41|2092.91|2094.54|2093.04|2094.41|2092.91|0
1647400010000|2022-03-16 03:06:50|2094.37|2092.87|2094.41|2092.91|2094.41|2092.91|2094.3|2092.8|0
1647400020000|2022-03-16 03:07:00|2094.45|2092.95|2094.41|2092.91|2094.54|2093.04|2094.41|2092.91|0
1647400030000|2022-03-16 03:07:10|2094.37|2092.87|2094.65|2093.15|2094.65|2093.15|2094.3|2092.8|0
1647400040000|2022-03-16 03:07:20|2094.64|2093.14|2094.54|2093.04|2094.64|2093.14|2094.54|2093.04|0
1647400050000|2022-03-16 03:07:30|2094.5|2093|2093.69|2092.19|2094.5|2093|2093.69|2092.19|0
1647400070000|2022-03-16 03:07:50|2093.65|2092.15|2092.49|2090.99|2093.65|2092.15|2092.39|2090.89|0
1647400080000|2022-03-16 03:08:00|2092.41|2090.91|2092.94|2091.44|2092.98|2091.48|2092.15|2090.65|0
1647400090000|2022-03-16 03:08:10|2092.87|2091.37|2092.5|2091|2092.87|2091.37|2092.5|2091|0
1647400100000|2022-03-16 03:08:20|2092.49|2090.99|2092.26|2090.76|2092.5|2091|2092.15|2090.65|0
1647400110000|2022-03-16 03:08:30|2092.22|2090.72|2092.26|2090.76|2092.26|2090.76|2092.15|2090.65|0
1647400120000|2022-03-16 03:08:40|2092.22|2090.72|2091.91|2090.41|2092.25|2090.75|2091.19|2089.69|0
1647400130000|2022-03-16 03:08:50|2091.87|2090.37|2091.67|2090.17|2091.91|2090.41|2091.67|2090.17|0
1647400140000|2022-03-16 03:09:00|2091.59|2090.09|2091.77|2090.27|2091.77|2090.27|2091.19|2089.69|0
1647400150000|2022-03-16 03:09:10|2091.78|2090.28|2091.77|2090.27|2091.78|2090.28|2091.53|2090.03|0
1647400160000|2022-03-16 03:09:20|2091.73|2090.23|2091.67|2090.17|2091.78|2090.28|2091.67|2090.17|0
1647400180000|2022-03-16 03:09:40|2091.63|2090.13|2091.91|2090.41|2091.91|2090.41|2091.53|2090.03|0
1647400190000|2022-03-16 03:09:50|2091.87|2090.37|2091.77|2090.27|2091.87|2090.37|2091.77|2090.27|0
1647400200000|2022-03-16 03:10:00|2091.78|2090.28|2092.49|2090.99|2092.49|2090.99|2091.78|2090.28|0
1647400210000|2022-03-16 03:10:10|2092.45|2090.95|2092.25|2090.75|2092.49|2090.99|2092.25|2090.75|0
1647400220000|2022-03-16 03:10:20|2092.21|2090.71|2092.15|2090.65|2092.21|2090.71|2091.91|2090.41|0
1647400230000|2022-03-16 03:10:30|2092.27|2090.77|2092.63|2091.13|2092.63|2091.13|2092.27|2090.77|0
1647400240000|2022-03-16 03:10:40|2092.59|2091.09|2092.73|2091.23|2092.73|2091.23|2092.15|2090.65|0
1647400250000|2022-03-16 03:10:50|2092.69|2091.19|2092.73|2091.23|2092.73|2091.23|2092.63|2091.13|0
1647400260000|2022-03-16 03:11:00|2092.69|2091.19|2092.73|2091.23|2092.73|2091.23|2092.49|2090.99|0
1647400270000|2022-03-16 03:11:10|2092.77|2091.27|2092.49|2090.99|2092.97|2091.47|2092.49|2090.99|0
1647400280000|2022-03-16 03:11:20|2092.45|2090.95|2092.39|2090.89|2092.45|2090.95|2092.39|2090.89|0
1647400290000|2022-03-16 03:11:30|2092.49|2090.99|2092.49|2090.99|2092.73|2091.23|2092.49|2090.99|0
1647400300000|2022-03-16 03:11:40|2092.45|2090.95|2092.39|2090.89|2092.45|2090.95|2092.39|2090.89|0
1647400310000|2022-03-16 03:11:50|2092.43|2090.93|2092.49|2090.99|2092.49|2090.99|2092.43|2090.93|0
1647400320000|2022-03-16 03:12:00|2092.53|2091.03|2092.73|2091.23|2092.73|2091.23|2092.53|2091.03|0
1647400340000|2022-03-16 03:12:20|2092.77|2091.27|2092.73|2091.23|2093.21|2091.71|2092.73|2091.23|0
1647400370000|2022-03-16 03:12:50|2092.69|2091.19|2092.63|2091.13|2092.69|2091.19|2092.63|2091.13|0
1647400380000|2022-03-16 03:13:00|2092.59|2091.09|2092.49|2090.99|2092.59|2091.09|2092.49|2090.99|0
1647400390000|2022-03-16 03:13:10|2092.45|2090.95|2092.73|2091.23|2092.73|2091.23|2092.39|2090.89|0
1647400400000|2022-03-16 03:13:20|2092.65|2091.15|2092.15|2090.65|2092.65|2091.15|2092.15|2090.65|0
1647400410000|2022-03-16 03:13:30|2092.11|2090.61|2092.5|2091|2092.5|2091|2092.01|2090.51|0
1647400420000|2022-03-16 03:13:40|2092.54|2091.04|2092.63|2091.13|2092.63|2091.13|2092.54|2091.04|0
1647400430000|2022-03-16 03:13:50|2092.59|2091.09|2092.63|2091.13|2092.63|2091.13|2092.15|2090.65|0
1647400450000|2022-03-16 03:14:10|2092.59|2091.09|2092.49|2090.99|2092.59|2091.09|2092.49|2090.99|0
1647400460000|2022-03-16 03:14:20|2092.53|2091.03|2092.63|2091.13|2092.63|2091.13|2092.53|2091.03|0
1647400470000|2022-03-16 03:14:30|2092.59|2091.09|2092.49|2090.99|2092.59|2091.09|2092.49|2090.99|0
1647400490000|2022-03-16 03:14:50|2092.5|2091|2092.49|2090.99|2092.63|2091.13|2092.49|2090.99|0
1647400500000|2022-03-16 03:15:00|2092.33|2090.83|2092.15|2090.65|2092.33|2090.83|2092.01|2090.51|0
1647400510000|2022-03-16 03:15:10|2092.11|2090.61|2092.01|2090.51|2092.11|2090.61|2092.01|2090.51|0
1647400520000|2022-03-16 03:15:20|2091.97|2090.47|2091.77|2090.27|2092.15|2090.65|2091.77|2090.27|0
1647400530000|2022-03-16 03:15:30|2091.81|2090.31|2092.25|2090.75|2092.25|2090.75|2091.81|2090.31|0
1647400550000|2022-03-16 03:15:50|2092.29|2090.79|2092.25|2090.75|2092.73|2091.23|2092.01|2090.51|0
1647400560000|2022-03-16 03:16:00|2092.21|2090.71|2092.39|2090.89|2092.39|2090.89|2092.01|2090.51|0
1647400570000|2022-03-16 03:16:10|2092.35|2090.85|2092.25|2090.75|2092.39|2090.89|2092.25|2090.75|0
1647400580000|2022-03-16 03:16:20|2092.26|2090.76|2092.15|2090.65|2092.39|2090.89|2092.01|2090.51|0
1647400590000|2022-03-16 03:16:30|2092.11|2090.61|2092.01|2090.51|2092.11|2090.61|2091.91|2090.41|0
1647400600000|2022-03-16 03:16:40|2091.97|2090.47|2092.25|2090.75|2092.25|2090.75|2091.91|2090.41|0
1647400610000|2022-03-16 03:16:50|2092.21|2090.71|2092.01|2090.51|2092.21|2090.71|2091.91|2090.41|0
1647400620000|2022-03-16 03:17:00|2091.97|2090.47|2091.78|2090.28|2091.97|2090.47|2091.67|2090.17|0
1647400630000|2022-03-16 03:17:10|2091.77|2090.27|2091.77|2090.27|2091.78|2090.28|2091.77|2090.27|0
1647400640000|2022-03-16 03:17:20|2091.73|2090.23|2091.77|2090.27|2091.78|2090.28|2091.67|2090.17|0
1647400650000|2022-03-16 03:17:30|2091.73|2090.23|2091.67|2090.17|2091.73|2090.23|2091.67|2090.17|0
1647400660000|2022-03-16 03:17:40|2091.63|2090.13|2091.53|2090.03|2091.63|2090.13|2091.53|2090.03|0
1647400680000|2022-03-16 03:18:00|2091.54|2090.04|2092.02|2090.52|2092.02|2090.52|2091.54|2090.04|0
1647400700000|2022-03-16 03:18:20|2092.01|2090.51|2092.02|2090.52|2092.02|2090.52|2091.78|2090.28|0
1647400710000|2022-03-16 03:18:30|2092.39|2090.89|2092.78|2091.28|2092.87|2091.37|2092.39|2090.89|0
1647400720000|2022-03-16 03:18:40|2092.87|2091.37|2092.5|2091|2092.87|2091.37|2092.5|2091|0
1647400730000|2022-03-16 03:18:50|2092.54|2091.04|2092.64|2091.14|2092.74|2091.24|2092.54|2091.04|0
1647400740000|2022-03-16 03:19:00|2092.76|2091.26|2093.07|2091.57|2093.12|2091.62|2092.76|2091.26|0
1647400750000|2022-03-16 03:19:10|2093.23|2091.73|2093.22|2091.72|2093.23|2091.73|2092.98|2091.48|0
1647400770000|2022-03-16 03:19:30|2093.18|2091.68|2092.88|2091.38|2093.18|2091.68|2092.74|2091.24|0
1647400780000|2022-03-16 03:19:40|2092.84|2091.34|2093.12|2091.62|2093.12|2091.62|2092.74|2091.24|0
1647400790000|2022-03-16 03:19:50|2093.16|2091.66|2093.23|2091.73|2093.23|2091.73|2093.16|2091.66|0
1647400800000|2022-03-16 03:20:00|2093.22|2091.72|2093.23|2091.73|2093.23|2091.73|2093.22|2091.72|0
1647400810000|2022-03-16 03:20:10|2093.22|2091.72|2093.22|2091.72|2093.36|2091.86|2092.98|2091.48|0
1647400820000|2022-03-16 03:20:20|2093.18|2091.68|2093.46|2091.96|2093.46|2091.96|2093.12|2091.62|0
1647400830000|2022-03-16 03:20:30|2093.42|2091.92|2093.36|2091.86|2093.46|2091.96|2093.22|2091.72|0
1647400840000|2022-03-16 03:20:40|2093.4|2091.9|2093.46|2091.96|2093.46|2091.96|2093.36|2091.86|0
1647400850000|2022-03-16 03:20:50|2093.43|2091.93|2093.36|2091.86|2093.46|2091.96|2093.36|2091.86|0
1647400860000|2022-03-16 03:21:00|2093.4|2091.9|2093.36|2091.86|2093.46|2091.96|2093.36|2091.86|0
1647400870000|2022-03-16 03:21:10|2093.32|2091.82|2093.22|2091.72|2093.32|2091.82|2093.22|2091.72|0
1647400880000|2022-03-16 03:21:20|2093.18|2091.68|2093.22|2091.72|2093.22|2091.72|2093.12|2091.62|0
1647400890000|2022-03-16 03:21:30|2093.26|2091.76|2093.36|2091.86|2093.47|2091.97|2093.26|2091.76|0
1647400900000|2022-03-16 03:21:40|2093.4|2091.9|2093.36|2091.86|2093.46|2091.96|2093.36|2091.86|0
1647400910000|2022-03-16 03:21:50|2093.4|2091.9|2093.46|2091.96|2093.46|2091.96|2093.36|2091.86|0
1647400920000|2022-03-16 03:22:00|2093.42|2091.92|2093.6|2092.1|2093.6|2092.1|2093.36|2091.86|0
1647400930000|2022-03-16 03:22:10|2093.72|2092.22|2093.7|2092.2|2093.94|2092.44|2093.7|2092.2|0
1647400940000|2022-03-16 03:22:20|2093.69|2092.19|2093.35|2091.85|2093.69|2092.19|2093.35|2091.85|0
1647400950000|2022-03-16 03:22:30|2093.36|2091.86|2093.08|2091.58|2093.46|2091.96|2093.08|2091.58|0
1647400960000|2022-03-16 03:22:40|2092.98|2091.48|2092.98|2091.48|2093.22|2091.72|2092.98|2091.48|0
1647400980000|2022-03-16 03:23:00|2092.94|2091.44|2092.98|2091.48|2093.22|2091.72|2092.88|2091.38|0
1647400990000|2022-03-16 03:23:10|2093.06|2091.56|2093.46|2091.96|2093.46|2091.96|2092.74|2091.24|0
1647401000000|2022-03-16 03:23:20|2093.42|2091.92|2093.46|2091.96|2093.46|2091.96|2093.35|2091.85|0
1647401020000|2022-03-16 03:23:40|2093.62|2092.12|2094.08|2092.58|2094.08|2092.58|2093.62|2092.12|0
1647401030000|2022-03-16 03:23:50|2094.2|2092.7|2094.42|2092.92|2094.8|2093.3|2094.2|2092.7|0
1647401040000|2022-03-16 03:24:00|2094.38|2092.88|2093.94|2092.44|2094.56|2093.06|2093.94|2092.44|0
1647401050000|2022-03-16 03:24:10|2093.95|2092.45|2094.18|2092.68|2094.42|2092.92|2093.94|2092.44|0
1647401060000|2022-03-16 03:24:20|2094.08|2092.58|2094.18|2092.68|2094.42|2092.92|2093.94|2092.44|0
1647401070000|2022-03-16 03:24:30|2094.32|2092.82|2094.42|2092.92|2094.42|2092.92|2094.32|2092.82|0
1647401080000|2022-03-16 03:24:40|2094.46|2092.96|2094.9|2093.4|2095.04|2093.54|2094.46|2092.96|0
1647401090000|2022-03-16 03:24:50|2094.94|2093.44|2095.14|2093.64|2095.28|2093.78|2094.94|2093.44|0
1647401100000|2022-03-16 03:25:00|2095.18|2093.68|2095.14|2093.64|2095.38|2093.88|2095.14|2093.64|0
1647401110000|2022-03-16 03:25:10|2095.1|2093.6|2094.9|2093.4|2095.14|2093.64|2094.9|2093.4|0
1647401120000|2022-03-16 03:25:20|2094.86|2093.36|2094.9|2093.4|2094.9|2093.4|2094.8|2093.3|0
1647401130000|2022-03-16 03:25:30|2094.94|2093.44|2095.14|2093.64|2095.14|2093.64|2094.94|2093.44|0
1647401150000|2022-03-16 03:25:50|2095.18|2093.68|2095.38|2093.88|2095.51|2094.01|2095.14|2093.64|0
1647401160000|2022-03-16 03:26:00|2095.34|2093.84|2095.62|2094.12|2095.75|2094.25|2095.14|2093.64|0
1647401170000|2022-03-16 03:26:10|2095.66|2094.16|2095.86|2094.36|2095.99|2094.49|2095.62|2094.12|0
1647401180000|2022-03-16 03:26:20|2095.9|2094.4|2096.58|2095.08|2096.58|2095.08|2095.86|2094.36|0
1647401190000|2022-03-16 03:26:30|2096.62|2095.12|2096.34|2094.84|2096.82|2095.32|2096.24|2094.74|0
1647401200000|2022-03-16 03:26:40|2096.35|2094.85|2096.96|2095.46|2097.2|2095.7|2096.35|2094.85|0
1647401210000|2022-03-16 03:26:50|2097|2095.5|2097.06|2095.56|2097.06|2095.56|2097|2095.5|0
1647401220000|2022-03-16 03:27:00|2097.02|2095.52|2096.96|2095.46|2097.02|2095.52|2096.96|2095.46|0
1647401230000|2022-03-16 03:27:10|2096.92|2095.42|2096.82|2095.32|2096.92|2095.42|2096.72|2095.22|0
1647401240000|2022-03-16 03:27:20|2096.86|2095.36|2097.07|2095.57|2097.07|2095.57|2096.58|2095.08|0
1647401250000|2022-03-16 03:27:30|2097.06|2095.56|2097.07|2095.57|2097.07|2095.57|2096.96|2095.46|0
1647401260000|2022-03-16 03:27:40|2097.03|2095.53|2096.96|2095.46|2097.03|2095.53|2096.96|2095.46|0
1647401270000|2022-03-16 03:27:50|2096.48|2094.98|2095.62|2094.12|2096.48|2094.98|2095.52|2094.02|0
1647401280000|2022-03-16 03:28:00|2095.78|2094.28|2096.34|2094.84|2096.58|2095.08|2095.78|2094.28|0
1647401290000|2022-03-16 03:28:10|2096.3|2094.8|2096.1|2094.6|2096.34|2094.84|2096.1|2094.6|0
1647401300000|2022-03-16 03:28:20|2096.06|2094.56|2095.62|2094.12|2096.06|2094.56|2095.62|2094.12|0
1647401310000|2022-03-16 03:28:30|2095.74|2094.24|2095.99|2094.49|2096|2094.5|2095.74|2094.24|0
1647401330000|2022-03-16 03:28:50|2095.91|2094.41|2095.86|2094.36|2095.91|2094.41|2095.52|2094.02|0
1647401340000|2022-03-16 03:29:00|2095.82|2094.32|2096.1|2094.6|2096.1|2094.6|2095.62|2094.12|0
1647401350000|2022-03-16 03:29:10|2096.06|2094.56|2096.1|2094.6|2096.1|2094.6|2095.86|2094.36|0
1647401360000|2022-03-16 03:29:20|2096.18|2094.68|2096.23|2094.73|2096.71|2095.21|2096.18|2094.68|0
1647401370000|2022-03-16 03:29:30|2096.19|2094.69|2095.76|2094.26|2096.19|2094.69|2095.62|2094.12|0
1647401380000|2022-03-16 03:29:40|2095.75|2094.25|2095.75|2094.25|2095.75|2094.25|2095.62|2094.12|0
1647401390000|2022-03-16 03:29:50|2095.71|2094.21|2095.75|2094.25|2095.75|2094.25|2095.62|2094.12|0
1647401400000|2022-03-16 03:30:00|2095.76|2094.26|2096.47|2094.97|2096.81|2095.31|2095.76|2094.26|0
1647401410000|2022-03-16 03:30:10|2096.43|2094.93|2096.33|2094.83|2096.57|2095.07|2096.33|2094.83|0
1647401420000|2022-03-16 03:30:20|2096.29|2094.79|2096.57|2095.07|2096.57|2095.07|2096.23|2094.73|0
1647401430000|2022-03-16 03:30:30|2096.7|2095.2|2096.7|2095.2|2096.7|2095.2|2096.57|2095.07|0
1647401440000|2022-03-16 03:30:40|2096.66|2095.16|2096.5|2095|2096.7|2095.2|2096.46|2094.96|0
1647401450000|2022-03-16 03:30:50|2096.57|2095.07|2096.46|2094.96|2096.7|2095.2|2096.46|2094.96|0
1647401460000|2022-03-16 03:31:00|2096.22|2094.72|2096.09|2094.59|2096.33|2094.83|2096.09|2094.59|0
1647401470000|2022-03-16 03:31:10|2096.05|2094.55|2096.09|2094.59|2096.22|2094.72|2095.98|2094.48|0
1647401480000|2022-03-16 03:31:20|2096.05|2094.55|2096.22|2094.72|2096.22|2094.72|2095.98|2094.48|0
1647401490000|2022-03-16 03:31:30|2096.14|2094.64|2096.09|2094.59|2096.14|2094.64|2095.98|2094.48|0
1647401500000|2022-03-16 03:31:40|2096.05|2094.55|2095.98|2094.48|2096.05|2094.55|2095.98|2094.48|0
1647401510000|2022-03-16 03:31:50|2096.02|2094.52|2096.09|2094.59|2096.09|2094.59|2096.02|2094.52|0
1647401520000|2022-03-16 03:32:00|2096.13|2094.63|2096.7|2095.2|2096.81|2095.31|2096.13|2094.63|0
1647401530000|2022-03-16 03:32:10|2096.66|2095.16|2096.57|2095.07|2096.66|2095.16|2096.46|2094.96|0
1647401540000|2022-03-16 03:32:20|2096.53|2095.03|2096.81|2095.31|2096.94|2095.44|2096.47|2094.97|0
1647401550000|2022-03-16 03:32:30|2096.77|2095.27|2096.81|2095.31|2096.94|2095.44|2096.7|2095.2|0
1647401560000|2022-03-16 03:32:40|2096.89|2095.39|2097.04|2095.54|2097.05|2095.55|2096.89|2095.39|0
1647401570000|2022-03-16 03:32:50|2097|2095.5|2097.18|2095.68|2097.18|2095.68|2096.94|2095.44|0
1647401580000|2022-03-16 03:33:00|2097.22|2095.72|2097.42|2095.92|2097.42|2095.92|2097.18|2095.68|0
1647401590000|2022-03-16 03:33:10|2097.46|2095.96|2097.04|2095.54|2097.52|2096.02|2097.04|2095.54|0
1647401600000|2022-03-16 03:33:20|2096.8|2095.3|2096.46|2094.96|2096.8|2095.3|2096.46|2094.96|0
1647401650000|2022-03-16 03:34:10|2096.26|2094.76|2095.85|2094.35|2096.26|2094.76|2095.74|2094.24|0
1647401660000|2022-03-16 03:34:20|2095.84|2094.34|2095.6|2094.1|2095.84|2094.34|2095.6|2094.1|0
1647401670000|2022-03-16 03:34:30|2095.56|2094.06|2095.98|2094.48|2095.98|2094.48|2095.5|2094|0
1647401680000|2022-03-16 03:34:40|2095.86|2094.36|2095.6|2094.1|2095.86|2094.36|2095.6|2094.1|0
1647401690000|2022-03-16 03:34:50|2095.56|2094.06|2095.6|2094.1|2095.74|2094.24|2095.5|2094|0
1647401710000|2022-03-16 03:35:10|2095.56|2094.06|2095.6|2094.1|2095.6|2094.1|2095.5|2094|0
1647401720000|2022-03-16 03:35:20|2095.64|2094.14|2096.08|2094.58|2096.22|2094.72|2095.6|2094.1|0
1647401730000|2022-03-16 03:35:30|2096.04|2094.54|2095.84|2094.34|2096.04|2094.54|2095.84|2094.34|0
1647401740000|2022-03-16 03:35:40|2095.74|2094.24|2095.6|2094.1|2095.74|2094.24|2095.6|2094.1|0
1647401750000|2022-03-16 03:35:50|2095.61|2094.11|2095.85|2094.35|2095.85|2094.35|2095.61|2094.11|0
1647401760000|2022-03-16 03:36:00|2095.84|2094.34|2096.22|2094.72|2096.22|2094.72|2095.84|2094.34|0
1647401770000|2022-03-16 03:36:10|2096.18|2094.68|2095.98|2094.48|2096.18|2094.68|2095.98|2094.48|0
1647401780000|2022-03-16 03:36:20|2096.06|2094.56|2096.23|2094.73|2096.23|2094.73|2096.06|2094.56|0
1647401790000|2022-03-16 03:36:30|2096.15|2094.65|2096.09|2094.59|2096.15|2094.65|2095.99|2094.49|0
1647401800000|2022-03-16 03:36:40|2096.05|2094.55|2096.33|2094.83|2096.57|2095.07|2095.99|2094.49|0
1647401810000|2022-03-16 03:36:50|2096.34|2094.84|2096.58|2095.08|2096.58|2095.08|2096.34|2094.84|0
1647401820000|2022-03-16 03:37:00|2096.62|2095.12|2096.82|2095.32|2097.06|2095.56|2096.58|2095.08|0
1647401830000|2022-03-16 03:37:10|2096.86|2095.36|2096.58|2095.08|2096.95|2095.45|2096.58|2095.08|0
1647401840000|2022-03-16 03:37:20|2096.62|2095.12|2096.34|2094.84|2096.71|2095.21|2096.34|2094.84|0
1647401850000|2022-03-16 03:37:30|2096.5|2095|2096.58|2095.08|2096.82|2095.32|2096.5|2095|0
1647401860000|2022-03-16 03:37:40|2096.54|2095.04|2096.47|2094.97|2096.71|2095.21|2096.47|2094.97|0
1647401870000|2022-03-16 03:37:50|2096.34|2094.84|2096.1|2094.6|2096.47|2094.97|2096.1|2094.6|0
1647401880000|2022-03-16 03:38:00|2096.14|2094.64|2096.1|2094.6|2096.24|2094.74|2096.1|2094.6|0
1647401890000|2022-03-16 03:38:10|2096.06|2094.56|2096.1|2094.6|2096.24|2094.74|2096|2094.5|0
1647401900000|2022-03-16 03:38:20|2096.14|2094.64|2095.76|2094.26|2096.23|2094.73|2095.76|2094.26|0
1647401910000|2022-03-16 03:38:30|2095.62|2094.12|2095.62|2094.12|2095.86|2094.36|2095.62|2094.12|0
1647401920000|2022-03-16 03:38:40|2095.58|2094.08|2095.52|2094.02|2095.62|2094.12|2095.52|2094.02|0
1647401930000|2022-03-16 03:38:50|2095.56|2094.06|2095.52|2094.02|2095.62|2094.12|2095.52|2094.02|0
1647401940000|2022-03-16 03:39:00|2095.64|2094.14|2095.62|2094.12|2095.86|2094.36|2095.62|2094.12|0
1647401950000|2022-03-16 03:39:10|2095.66|2094.16|2095.86|2094.36|2095.86|2094.36|2095.62|2094.12|0
1647401960000|2022-03-16 03:39:20|2095.82|2094.32|2096.11|2094.61|2096.11|2094.61|2095.76|2094.26|0
1647401970000|2022-03-16 03:39:30|2096.15|2094.65|2096.35|2094.85|2096.82|2095.32|2096.15|2094.65|0
1647401980000|2022-03-16 03:39:40|2096.31|2094.81|2095.87|2094.37|2096.31|2094.81|2095.87|2094.37|0
1647401990000|2022-03-16 03:39:50|2095.86|2094.36|2095.76|2094.26|2095.86|2094.36|2095.76|2094.26|0
1647402000000|2022-03-16 03:40:00|2095.72|2094.22|2095.52|2094.02|2095.72|2094.22|2095.52|2094.02|0
1647402010000|2022-03-16 03:40:10|2095.48|2093.98|2095.52|2094.02|2095.52|2094.02|2095.38|2093.88|0
1647402020000|2022-03-16 03:40:20|2095.51|2094.01|2095.51|2094.01|2095.51|2094.01|2095.51|2094.01|0
1647402040000|2022-03-16 03:40:40|2095.52|2094.02|2095.62|2094.12|2095.86|2094.36|2095.52|2094.02|0
1647402050000|2022-03-16 03:40:50|2095.58|2094.08|2095.62|2094.12|2095.62|2094.12|2095.51|2094.01|0
1647402060000|2022-03-16 03:41:00|2095.58|2094.08|2095.62|2094.12|2095.62|2094.12|2095.51|2094.01|0
1647402070000|2022-03-16 03:41:10|2095.52|2094.02|2095.62|2094.12|2095.62|2094.12|2095.51|2094.01|0
1647402080000|2022-03-16 03:41:20|2095.61|2094.11|2095.61|2094.11|2095.61|2094.11|2095.51|2094.01|0
1647402100000|2022-03-16 03:41:40|2095.57|2094.07|2095.51|2094.01|2095.57|2094.07|2095.51|2094.01|0
1647402110000|2022-03-16 03:41:50|2095.71|2094.21|2096.1|2094.6|2096.1|2094.6|2095.71|2094.21|0
1647402120000|2022-03-16 03:42:00|2096.06|2094.56|2095.61|2094.11|2096.23|2094.73|2095.61|2094.11|0
1647402130000|2022-03-16 03:42:10|2095.57|2094.07|2095.61|2094.11|2095.61|2094.11|2095.51|2094.01|0
1647402140000|2022-03-16 03:42:20|2095.62|2094.12|2095.75|2094.25|2095.75|2094.25|2095.61|2094.11|0
1647402150000|2022-03-16 03:42:30|2095.71|2094.21|2095.61|2094.11|2095.71|2094.21|2095.61|2094.11|0
1647402170000|2022-03-16 03:42:50|2095.62|2094.12|2095.61|2094.11|2095.75|2094.25|2095.61|2094.11|0
1647402190000|2022-03-16 03:43:10|2095.57|2094.07|2095.51|2094.01|2095.57|2094.07|2095.51|2094.01|0
1647402200000|2022-03-16 03:43:20|2095.55|2094.05|2095.61|2094.11|2095.61|2094.11|2095.55|2094.05|0
1647402210000|2022-03-16 03:43:30|2095.57|2094.07|2095.51|2094.01|2095.57|2094.07|2095.51|2094.01|0
1647402240000|2022-03-16 03:44:00|2095.55|2094.05|2095.61|2094.11|2095.61|2094.11|2095.55|2094.05|0
1647402250000|2022-03-16 03:44:10|2095.57|2094.07|2095.5|2094|2095.57|2094.07|2095.5|2094|0
1647402270000|2022-03-16 03:44:30|2095.51|2094.01|2095.51|2094.01|2095.51|2094.01|2095.51|2094.01|0
1647402280000|2022-03-16 03:44:40|2095.5|2094|2095.61|2094.11|2095.61|2094.11|2095.5|2094|0
1647402290000|2022-03-16 03:44:50|2095.5|2094|2095.61|2094.11|2095.61|2094.11|2095.5|2094|0
1647402300000|2022-03-16 03:45:00|2095.57|2094.07|2095.51|2094.01|2095.61|2094.11|2095.5|2094|0
1647402310000|2022-03-16 03:45:10|2095.5|2094|2095.61|2094.11|2095.61|2094.11|2095.5|2094|0
1647402320000|2022-03-16 03:45:20|2095.57|2094.07|2095.5|2094|2095.57|2094.07|2095.5|2094|0
1647402330000|2022-03-16 03:45:30|2095.51|2094.01|2095.61|2094.11|2095.61|2094.11|2095.51|2094.01|0
1647402340000|2022-03-16 03:45:40|2095.57|2094.07|2095.61|2094.11|2095.61|2094.11|2095.51|2094.01|0
1647402360000|2022-03-16 03:46:00|2095.57|2094.07|2095.51|2094.01|2095.57|2094.07|2095.51|2094.01|0
1647402370000|2022-03-16 03:46:10|2095.55|2094.05|2096.23|2094.73|2096.23|2094.73|2095.55|2094.05|0
1647402380000|2022-03-16 03:46:20|2096.15|2094.65|2096.09|2094.59|2096.15|2094.65|2095.75|2094.25|0
1647402390000|2022-03-16 03:46:30|2096.05|2094.55|2095.85|2094.35|2096.05|2094.55|2095.75|2094.25|0
1647402400000|2022-03-16 03:46:40|2095.89|2094.39|2095.99|2094.49|2095.99|2094.49|2095.85|2094.35|0
1647402410000|2022-03-16 03:46:50|2096.03|2094.53|2096.09|2094.59|2096.09|2094.59|2096.03|2094.53|0
1647402420000|2022-03-16 03:47:00|2096.05|2094.55|2095.99|2094.49|2096.09|2094.59|2095.85|2094.35|0
1647402440000|2022-03-16 03:47:20|2095.95|2094.45|2095.85|2094.35|2095.95|2094.45|2095.85|2094.35|0
1647402450000|2022-03-16 03:47:30|2095.99|2094.49|2095.99|2094.49|2095.99|2094.49|2095.99|2094.49|0
1647402460000|2022-03-16 03:47:40|2096.03|2094.53|2095.85|2094.35|2096.09|2094.59|2095.85|2094.35|0
1647402470000|2022-03-16 03:47:50|2095.99|2094.49|2096.09|2094.59|2096.09|2094.59|2095.99|2094.49|0
1647402480000|2022-03-16 03:48:00|2096.1|2094.6|2096.33|2094.83|2096.58|2095.08|2096.1|2094.6|0
1647402500000|2022-03-16 03:48:20|2096.29|2094.79|2095.85|2094.35|2096.29|2094.79|2095.85|2094.35|0
1647402510000|2022-03-16 03:48:30|2095.89|2094.39|2095.86|2094.36|2095.99|2094.49|2095.85|2094.35|0
1647402520000|2022-03-16 03:48:40|2095.89|2094.39|2096.23|2094.73|2096.23|2094.73|2095.89|2094.39|0
1647402540000|2022-03-16 03:49:00|2096.19|2094.69|2095.99|2094.49|2096.19|2094.69|2095.99|2094.49|0
1647402550000|2022-03-16 03:49:10|2096.03|2094.53|2095.99|2094.49|2096.1|2094.6|2095.99|2094.49|0
1647402560000|2022-03-16 03:49:20|2095.95|2094.45|2095.86|2094.36|2095.95|2094.45|2095.86|2094.36|0
1647402570000|2022-03-16 03:49:30|2095.85|2094.35|2096.1|2094.6|2096.23|2094.73|2095.85|2094.35|0
1647402580000|2022-03-16 03:49:40|2096.06|2094.56|2095.75|2094.25|2096.09|2094.59|2095.75|2094.25|0
1647402590000|2022-03-16 03:49:50|2095.79|2094.29|2095.75|2094.25|2095.86|2094.36|2095.75|2094.25|0
1647402600000|2022-03-16 03:50:00|2095.83|2094.33|2095.99|2094.49|2096.23|2094.73|2095.83|2094.33|0
1647402620000|2022-03-16 03:50:20|2095.98|2094.48|2095.61|2094.11|2095.98|2094.48|2095.51|2094.01|0
1647402630000|2022-03-16 03:50:30|2095.65|2094.15|2095.61|2094.11|2095.75|2094.25|2095.61|2094.11|0
1647402640000|2022-03-16 03:50:40|2095.57|2094.07|2095.75|2094.25|2095.75|2094.25|2095.51|2094.01|0
1647402650000|2022-03-16 03:50:50|2095.71|2094.21|2095.75|2094.25|2095.75|2094.25|2095.61|2094.11|0
1647402660000|2022-03-16 03:51:00|2095.71|2094.21|2095.51|2094.01|2095.71|2094.21|2095.51|2094.01|0
1647402670000|2022-03-16 03:51:10|2095.59|2094.09|2095.75|2094.25|2095.75|2094.25|2095.59|2094.09|0
1647402680000|2022-03-16 03:51:20|2095.71|2094.21|2095.61|2094.11|2095.71|2094.21|2095.61|2094.11|0
1647402700000|2022-03-16 03:51:40|2095.57|2094.07|2095.5|2094|2095.57|2094.07|2095.5|2094|0
1647402720000|2022-03-16 03:52:00|2095.51|2094.01|2095.61|2094.11|2095.61|2094.11|2095.51|2094.01|0
1647402730000|2022-03-16 03:52:10|2095.6|2094.1|2095.5|2094|2095.6|2094.1|2095.5|2094|0
1647402740000|2022-03-16 03:52:20|2095.54|2094.04|2095.6|2094.1|2095.74|2094.24|2095.54|2094.04|0
1647402750000|2022-03-16 03:52:30|2095.64|2094.14|2095.74|2094.24|2095.74|2094.24|2095.6|2094.1|0
1647402760000|2022-03-16 03:52:40|2095.7|2094.2|2095.74|2094.24|2095.74|2094.24|2095.6|2094.1|0
1647402770000|2022-03-16 03:52:50|2095.6|2094.1|2095.74|2094.24|2095.74|2094.24|2095.6|2094.1|0
1647402780000|2022-03-16 03:53:00|2095.6|2094.1|2095.74|2094.24|2095.74|2094.24|2095.5|2094|0
1647402790000|2022-03-16 03:53:10|2095.7|2094.2|2095.6|2094.1|2095.7|2094.2|2095.6|2094.1|0
1647402800000|2022-03-16 03:53:20|2095.61|2094.11|2095.85|2094.35|2095.85|2094.35|2095.5|2094|0
1647402820000|2022-03-16 03:53:40|2095.81|2094.31|2095.74|2094.24|2095.81|2094.31|2095.74|2094.24|0
1647402830000|2022-03-16 03:53:50|2095.7|2094.2|2095.6|2094.1|2095.7|2094.2|2095.6|2094.1|0
1647402840000|2022-03-16 03:54:00|2095.61|2094.11|2095.5|2094|2095.61|2094.11|2095.5|2094|0
1647402860000|2022-03-16 03:54:20|2095.54|2094.04|2095.6|2094.1|2095.6|2094.1|2095.54|2094.04|0
1647402870000|2022-03-16 03:54:30|2095.56|2094.06|2095.5|2094|2095.56|2094.06|2095.5|2094|0
1647402880000|2022-03-16 03:54:40|2095.54|2094.04|2095.6|2094.1|2095.6|2094.1|2095.54|2094.04|0
1647402890000|2022-03-16 03:54:50|2095.56|2094.06|2095.6|2094.1|2095.6|2094.1|2095.5|2094|0
1647402900000|2022-03-16 03:55:00|2095.61|2094.11|2096.56|2095.06|2096.56|2095.06|2095.61|2094.11|0
1647402910000|2022-03-16 03:55:10|2096.22|2094.72|2096.22|2094.72|2096.22|2094.72|2096.22|2094.72|0
1647402920000|2022-03-16 03:55:20|2096.18|2094.68|2096.08|2094.58|2096.18|2094.68|2096.08|2094.58|0
1647402930000|2022-03-16 03:55:30|2096.09|2094.59|2096.22|2094.72|2096.22|2094.72|2096.08|2094.58|0
1647402940000|2022-03-16 03:55:40|2096.18|2094.68|2096.09|2094.59|2096.18|2094.68|2096.09|2094.59|0
1647402960000|2022-03-16 03:56:00|2096.08|2094.58|2096.22|2094.72|2096.22|2094.72|2095.98|2094.48|0
1647402970000|2022-03-16 03:56:10|2096.23|2094.73|2096.94|2095.44|2097.05|2095.55|2096.23|2094.73|0
1647402980000|2022-03-16 03:56:20|2096.9|2095.4|2096.37|2094.87|2096.9|2095.4|2096.33|2094.83|0
1647402990000|2022-03-16 03:56:30|2096.46|2094.96|2096.23|2094.73|2096.46|2094.96|2096.23|2094.73|0
1647403000000|2022-03-16 03:56:40|2096.19|2094.69|2096.23|2094.73|2096.23|2094.73|2096.09|2094.59|0
1647403010000|2022-03-16 03:56:50|2096.27|2094.77|2096.57|2095.07|2096.94|2095.44|2096.27|2094.77|0
1647403020000|2022-03-16 03:57:00|2096.53|2095.03|2096.09|2094.59|2096.53|2095.03|2096.09|2094.59|0
1647403030000|2022-03-16 03:57:10|2095.98|2094.48|2096.09|2094.59|2096.09|2094.59|2095.98|2094.48|0
1647403040000|2022-03-16 03:57:20|2096.05|2094.55|2096.22|2094.72|2096.22|2094.72|2095.98|2094.48|0
1647403060000|2022-03-16 03:57:40|2096.18|2094.68|2096.08|2094.58|2096.22|2094.72|2096.08|2094.58|0
1647403070000|2022-03-16 03:57:50|2095.6|2094.1|2095.84|2094.34|2095.84|2094.34|2095.5|2094|0
1647403080000|2022-03-16 03:58:00|2095.85|2094.35|2095.6|2094.1|2096.08|2094.58|2095.5|2094|0
1647403090000|2022-03-16 03:58:10|2095.56|2094.06|2095.6|2094.1|2095.6|2094.1|2095.5|2094|0
1647403100000|2022-03-16 03:58:20|2095.61|2094.11|2096.08|2094.58|2096.08|2094.58|2095.61|2094.11|0
1647403120000|2022-03-16 03:58:40|2095.92|2094.42|2095.74|2094.24|2095.92|2094.42|2095.5|2094|0
1647403130000|2022-03-16 03:58:50|2095.78|2094.28|2095.84|2094.34|2095.84|2094.34|2095.78|2094.28|0
1647403140000|2022-03-16 03:59:00|2095.8|2094.3|2095.74|2094.24|2095.8|2094.3|2095.74|2094.24|0
1647403150000|2022-03-16 03:59:10|2095.86|2094.36|2096.22|2094.72|2096.32|2094.82|2095.86|2094.36|0
1647403160000|2022-03-16 03:59:20|2096.14|2094.64|2095.84|2094.34|2096.14|2094.64|2095.84|2094.34|0
1647403170000|2022-03-16 03:59:30|2095.88|2094.38|2095.74|2094.24|2095.98|2094.48|2095.74|2094.24|0
1647403180000|2022-03-16 03:59:40|2095.7|2094.2|2095.6|2094.1|2095.7|2094.2|2095.5|2094|0
1647403190000|2022-03-16 03:59:50|2095.61|2094.11|2096.22|2094.72|2096.22|2094.72|2095.61|2094.11|0
1647403200000|2022-03-16 04:00:00|2096.26|2094.76|2096.46|2094.96|2096.46|2094.96|2096.26|2094.76|0
1647403210000|2022-03-16 04:00:10|2096.38|2094.88|2095.84|2094.34|2096.38|2094.88|2095.84|2094.34|0
1647403220000|2022-03-16 04:00:20|2095.85|2094.35|2096.22|2094.72|2096.23|2094.73|2095.85|2094.35|0
1647403240000|2022-03-16 04:00:40|2096.18|2094.68|2096.09|2094.59|2096.18|2094.68|2096.09|2094.59|0
1647403250000|2022-03-16 04:00:50|2096.16|2094.66|2096.32|2094.82|2096.32|2094.82|2096.16|2094.66|0
1647403260000|2022-03-16 04:01:00|2096.28|2094.78|2096.22|2094.72|2096.32|2094.82|2096.22|2094.72|0
1647403270000|2022-03-16 04:01:10|2096.26|2094.76|2096.32|2094.82|2096.32|2094.82|2096.26|2094.76|0
1647403280000|2022-03-16 04:01:20|2096.36|2094.86|2096.46|2094.96|2096.46|2094.96|2096.36|2094.86|0
1647403300000|2022-03-16 04:01:40|2096.34|2094.84|2096.09|2094.59|2096.34|2094.84|2095.74|2094.24|0
1647403310000|2022-03-16 04:01:50|2096.13|2094.63|2096.22|2094.72|2096.22|2094.72|2096.13|2094.63|0
1647403320000|2022-03-16 04:02:00|2096.18|2094.68|2096.09|2094.59|2096.18|2094.68|2096.09|2094.59|0
1647403330000|2022-03-16 04:02:10|2096.13|2094.63|2096.32|2094.82|2096.32|2094.82|2096.13|2094.63|0
1647403340000|2022-03-16 04:02:20|2096.36|2094.86|2096.7|2095.2|2096.7|2095.2|2096.36|2094.86|0
1647403350000|2022-03-16 04:02:30|2096.74|2095.24|2096.56|2095.06|2096.8|2095.3|2096.56|2095.06|0
1647403360000|2022-03-16 04:02:40|2096.46|2094.96|2096.32|2094.82|2096.46|2094.96|2096.22|2094.72|0
1647403370000|2022-03-16 04:02:50|2096.36|2094.86|2096.56|2095.06|2096.56|2095.06|2096.36|2094.86|0
1647403380000|2022-03-16 04:03:00|2096.52|2095.02|2096.8|2095.3|2096.8|2095.3|2096.46|2094.96|0
1647403390000|2022-03-16 04:03:10|2096.76|2095.26|2096.7|2095.2|2096.76|2095.26|2096.56|2095.06|0
1647403400000|2022-03-16 04:03:20|2096.58|2095.08|2096.32|2094.82|2096.58|2095.08|2096.22|2094.72|0
1647403410000|2022-03-16 04:03:30|2096.36|2094.86|2096.32|2094.82|2096.46|2094.96|2096.32|2094.82|0
1647403420000|2022-03-16 04:03:40|2096.36|2094.86|2096.32|2094.82|2096.46|2094.96|2096.22|2094.72|0
1647403430000|2022-03-16 04:03:50|2096.33|2094.83|2096.32|2094.82|2096.33|2094.83|2096.32|2094.82|0
1647403440000|2022-03-16 04:04:00|2096.4|2094.9|2096.56|2095.06|2096.56|2095.06|2096.4|2094.9|0
1647403450000|2022-03-16 04:04:10|2096.57|2095.07|2097.04|2095.54|2097.04|2095.54|2096.57|2095.07|0
1647403460000|2022-03-16 04:04:20|2097.08|2095.58|2097.29|2095.79|2097.29|2095.79|2097.08|2095.58|0
1647403470000|2022-03-16 04:04:30|2097.32|2095.82|2097.42|2095.92|2097.42|2095.92|2097.32|2095.82|0
1647403490000|2022-03-16 04:04:50|2097.04|2095.54|2097.18|2095.68|2097.18|2095.68|2096.94|2095.44|0
1647403500000|2022-03-16 04:05:00|2097.14|2095.64|2097.04|2095.54|2097.14|2095.64|2097.04|2095.54|0
1647403510000|2022-03-16 04:05:10|2097.05|2095.55|2097.18|2095.68|2097.18|2095.68|2097.05|2095.55|0
1647403520000|2022-03-16 04:05:20|2097.22|2095.72|2097.76|2096.26|2097.76|2096.26|2097.22|2095.72|0
1647403530000|2022-03-16 04:05:30|2097.8|2096.3|2097.76|2096.26|2097.9|2096.4|2097.76|2096.26|0
1647403540000|2022-03-16 04:05:40|2097.8|2096.3|2097.52|2096.02|2097.9|2096.4|2097.52|2096.02|0
1647403550000|2022-03-16 04:05:50|2097.44|2095.94|2097.28|2095.78|2097.44|2095.94|2097.28|2095.78|0
1647403560000|2022-03-16 04:06:00|2097.32|2095.82|2097.28|2095.78|2097.66|2096.16|2097.28|2095.78|0
1647403570000|2022-03-16 04:06:10|2097.48|2095.98|2097.76|2096.26|2097.9|2096.4|2097.48|2095.98|0
1647403580000|2022-03-16 04:06:20|2097.9|2096.4|2098.24|2096.74|2098.62|2097.12|2097.9|2096.4|0
1647403590000|2022-03-16 04:06:30|2098.09|2096.59|2097.77|2096.27|2098.09|2096.59|2097.77|2096.27|0
1647403600000|2022-03-16 04:06:40|2097.73|2096.23|2097.42|2095.92|2097.73|2096.23|2097.42|2095.92|0
1647403610000|2022-03-16 04:06:50|2097.38|2095.88|2097.18|2095.68|2097.38|2095.88|2097.05|2095.55|0
1647403620000|2022-03-16 04:07:00|2097.19|2095.69|2097.77|2096.27|2097.77|2096.27|2097.05|2095.55|0
1647403630000|2022-03-16 04:07:10|2097.73|2096.23|2096.8|2095.3|2097.73|2096.23|2096.7|2095.2|0
1647403640000|2022-03-16 04:07:20|2096.76|2095.26|2097.04|2095.54|2097.04|2095.54|2096.56|2095.06|0
1647403650000|2022-03-16 04:07:30|2097.08|2095.58|2097.52|2096.02|2097.52|2096.02|2097.04|2095.54|0
1647403660000|2022-03-16 04:07:40|2097.56|2096.06|2097.52|2096.02|2097.76|2096.26|2097.52|2096.02|0
1647403680000|2022-03-16 04:08:00|2097.4|2095.9|2096.8|2095.3|2097.4|2095.9|2096.8|2095.3|0
1647403690000|2022-03-16 04:08:10|2096.88|2095.38|2097.04|2095.54|2097.04|2095.54|2096.88|2095.38|0
1647403700000|2022-03-16 04:08:20|2097|2095.5|2097.65|2096.15|2097.76|2096.26|2096.8|2095.3|0
1647403710000|2022-03-16 04:08:30|2097.69|2096.19|2097.76|2096.26|2097.76|2096.26|2097.69|2096.19|0
1647403720000|2022-03-16 04:08:40|2097.8|2096.3|2097.28|2095.78|2097.89|2096.39|2097.18|2095.68|0
1647403730000|2022-03-16 04:08:50|2097.32|2095.82|2097.42|2095.92|2097.42|2095.92|2097.32|2095.82|0
1647403740000|2022-03-16 04:09:00|2097.38|2095.88|2097.04|2095.54|2097.42|2095.92|2097.04|2095.54|0
1647403750000|2022-03-16 04:09:10|2097.05|2095.55|2097.76|2096.26|2097.89|2096.39|2097.05|2095.55|0
1647403760000|2022-03-16 04:09:20|2097.68|2096.18|2097.42|2095.92|2097.68|2096.18|2097.42|2095.92|0
1647403770000|2022-03-16 04:09:30|2097.38|2095.88|2097.52|2096.02|2097.52|2096.02|2097.28|2095.78|0
1647403780000|2022-03-16 04:09:40|2097.44|2095.94|2097.52|2096.02|2097.52|2096.02|2097.28|2095.78|0
1647403790000|2022-03-16 04:09:50|2097.56|2096.06|2097.66|2096.16|2097.76|2096.26|2097.56|2096.06|0
1647403800000|2022-03-16 04:10:00|2097.69|2096.19|2097.66|2096.16|2097.76|2096.26|2097.66|2096.16|0
1647403810000|2022-03-16 04:10:10|2097.62|2096.12|2097.52|2096.02|2097.62|2096.12|2097.52|2096.02|0
1647403820000|2022-03-16 04:10:20|2097.6|2096.1|2097.76|2096.26|2097.76|2096.26|2097.6|2096.1|0
1647403830000|2022-03-16 04:10:30|2097.72|2096.22|2097.66|2096.16|2097.76|2096.26|2097.66|2096.16|0
1647403850000|2022-03-16 04:10:50|2097.58|2096.08|2097.28|2095.78|2097.58|2096.08|2097.28|2095.78|0
1647403860000|2022-03-16 04:11:00|2097.24|2095.74|2097.28|2095.78|2097.28|2095.78|2097.18|2095.68|0
1647403880000|2022-03-16 04:11:20|2097.36|2095.86|2097.18|2095.68|2097.66|2096.16|2097.18|2095.68|0
1647403890000|2022-03-16 04:11:30|2097.14|2095.64|2097.28|2095.78|2097.28|2095.78|2097.05|2095.55|0
1647403900000|2022-03-16 04:11:40|2097.29|2095.79|2098|2096.5|2098|2096.5|2097.29|2095.79|0
1647403920000|2022-03-16 04:12:00|2097.96|2096.46|2097.9|2096.4|2097.96|2096.46|2097.76|2096.26|0
1647403930000|2022-03-16 04:12:10|2097.78|2096.28|2097.52|2096.02|2097.78|2096.28|2097.42|2095.92|0
1647403940000|2022-03-16 04:12:20|2097.44|2095.94|2097.18|2095.68|2097.44|2095.94|2097.18|2095.68|0
1647403960000|2022-03-16 04:12:40|2097.14|2095.64|2097.28|2095.78|2097.28|2095.78|2096.94|2095.44|0
1647403980000|2022-03-16 04:13:00|2097.29|2095.79|2097.52|2096.02|2097.52|2096.02|2097.18|2095.68|0
1647403990000|2022-03-16 04:13:10|2097.56|2096.06|2097.52|2096.02|2097.76|2096.26|2097.52|2096.02|0
1647404000000|2022-03-16 04:13:20|2097.48|2095.98|2097.18|2095.68|2097.48|2095.98|2097.18|2095.68|0
1647404020000|2022-03-16 04:13:40|2097.14|2095.64|2097.28|2095.78|2097.28|2095.78|2097.05|2095.55|0
1647404040000|2022-03-16 04:14:00|2097.21|2095.71|2097.28|2095.78|2097.28|2095.78|2097.05|2095.55|0
1647404050000|2022-03-16 04:14:10|2097.36|2095.86|2097.52|2096.02|2097.52|2096.02|2097.36|2095.86|0
1647404060000|2022-03-16 04:14:20|2097.48|2095.98|2097.52|2096.02|2097.76|2096.26|2097.42|2095.92|0
1647404070000|2022-03-16 04:14:30|2097.48|2095.98|2097.28|2095.78|2097.48|2095.98|2097.28|2095.78|0
1647404080000|2022-03-16 04:14:40|2097.24|2095.74|2097.05|2095.55|2097.24|2095.74|2096.94|2095.44|0
1647404090000|2022-03-16 04:14:50|2097.04|2095.54|2097.04|2095.54|2097.04|2095.54|2097.04|2095.54|0
1647404100000|2022-03-16 04:15:00|2097|2095.5|2096.7|2095.2|2097.04|2095.54|2096.7|2095.2|0
1647404110000|2022-03-16 04:15:10|2096.82|2095.32|2096.94|2095.44|2097.04|2095.54|2096.82|2095.32|0
1647404120000|2022-03-16 04:15:20|2096.9|2095.4|2096.8|2095.3|2096.9|2095.4|2096.8|2095.3|0
1647404130000|2022-03-16 04:15:30|2096.76|2095.26|2097.04|2095.54|2097.04|2095.54|2096.7|2095.2|0
1647404140000|2022-03-16 04:15:40|2097|2095.5|2097.04|2095.54|2097.04|2095.54|2096.94|2095.44|0
1647404160000|2022-03-16 04:16:00|2096.94|2095.44|2097.04|2095.54|2097.04|2095.54|2096.94|2095.44|0
1647404180000|2022-03-16 04:16:20|2097|2095.5|2097.04|2095.54|2097.04|2095.54|2096.8|2095.3|0
1647404190000|2022-03-16 04:16:30|2097|2095.5|2096.93|2095.43|2097|2095.5|2096.93|2095.43|0
1647404200000|2022-03-16 04:16:40|2096.89|2095.39|2096.8|2095.3|2096.89|2095.39|2096.8|2095.3|0
1647404210000|2022-03-16 04:16:50|2096.84|2095.34|2096.8|2095.3|2096.93|2095.43|2096.8|2095.3|0
1647404220000|2022-03-16 04:17:00|2096.76|2095.26|2096.69|2095.19|2096.76|2095.26|2096.69|2095.19|0
1647404230000|2022-03-16 04:17:10|2096.66|2095.16|2096.7|2095.2|2096.7|2095.2|2096.56|2095.06|0
1647404240000|2022-03-16 04:17:20|2096.74|2095.24|2096.8|2095.3|2096.8|2095.3|2096.74|2095.24|0
1647404260000|2022-03-16 04:17:40|2096.88|2095.38|2097.28|2095.78|2097.28|2095.78|2096.88|2095.38|0
1647404280000|2022-03-16 04:18:00|2097.2|2095.7|2097.04|2095.54|2097.2|2095.7|2097.04|2095.54|0
1647404300000|2022-03-16 04:18:20|2096.88|2095.38|2096.56|2095.06|2096.88|2095.38|2096.46|2094.96|0
1647404320000|2022-03-16 04:18:40|2096.52|2095.02|2096.56|2095.06|2096.56|2095.06|2096.46|2094.96|0
1647404330000|2022-03-16 04:18:50|2096.52|2095.02|2096.46|2094.96|2096.52|2095.02|2096.46|2094.96|0
1647404340000|2022-03-16 04:19:00|2096.42|2094.92|2096.46|2094.96|2096.46|2094.96|2096.32|2094.82|0
1647404350000|2022-03-16 04:19:10|2096.45|2094.95|2096.45|2094.95|2096.45|2094.95|2096.45|2094.95|0
1647404360000|2022-03-16 04:19:20|2096.46|2094.96|2096.93|2095.43|2096.93|2095.43|2096.32|2094.82|0
1647404380000|2022-03-16 04:19:40|2096.89|2095.39|2096.8|2095.3|2096.89|2095.39|2096.8|2095.3|0
1647404390000|2022-03-16 04:19:50|2096.84|2095.34|2096.8|2095.3|2096.93|2095.43|2096.8|2095.3|0
1647404400000|2022-03-16 04:20:00|2096.76|2095.26|2097.04|2095.54|2097.04|2095.54|2096.69|2095.19|0
1647404420000|2022-03-16 04:20:20|2097|2095.5|2096.8|2095.3|2097|2095.5|2096.8|2095.3|0
1647404440000|2022-03-16 04:20:40|2096.84|2095.34|2097.04|2095.54|2097.04|2095.54|2096.84|2095.34|0
1647404460000|2022-03-16 04:21:00|2097|2095.5|2096.8|2095.3|2097|2095.5|2096.8|2095.3|0
1647404470000|2022-03-16 04:21:10|2096.95|2095.45|2097.27|2095.77|2097.27|2095.77|2096.95|2095.45|0
1647404480000|2022-03-16 04:21:20|2097.16|2095.66|2096.93|2095.43|2097.16|2095.66|2096.8|2095.3|0
1647404490000|2022-03-16 04:21:30|2096.94|2095.44|2097.04|2095.54|2097.28|2095.78|2096.94|2095.44|0
1647404500000|2022-03-16 04:21:40|2097|2095.5|2097.04|2095.54|2097.04|2095.54|2096.8|2095.3|0
1647404510000|2022-03-16 04:21:50|2096.93|2095.43|2096.93|2095.43|2096.93|2095.43|2096.93|2095.43|0
1647404520000|2022-03-16 04:22:00|2096.89|2095.39|2096.93|2095.43|2096.93|2095.43|2096.8|2095.3|0
1647404530000|2022-03-16 04:22:10|2096.97|2095.47|2097.04|2095.54|2097.04|2095.54|2096.97|2095.47|0
1647404540000|2022-03-16 04:22:20|2097|2095.5|2097.04|2095.54|2097.04|2095.54|2096.93|2095.43|0
1647404560000|2022-03-16 04:22:40|2097|2095.5|2097.04|2095.54|2097.04|2095.54|2096.93|2095.43|0
1647404580000|2022-03-16 04:23:00|2096.93|2095.43|2096.93|2095.43|2096.93|2095.43|2096.93|2095.43|0
1647404590000|2022-03-16 04:23:10|2096.92|2095.42|2096.92|2095.42|2096.92|2095.42|2096.92|2095.42|0
1647404600000|2022-03-16 04:23:20|2096.88|2095.38|2096.45|2094.95|2096.88|2095.38|2096.45|2094.95|0
1647404620000|2022-03-16 04:23:40|2096.37|2094.87|2095.97|2094.47|2096.37|2094.87|2095.97|2094.47|0
1647404630000|2022-03-16 04:23:50|2096.01|2094.51|2096.55|2095.05|2096.69|2095.19|2096.01|2094.51|0
1647404640000|2022-03-16 04:24:00|2096.39|2094.89|2095.97|2094.47|2096.39|2094.89|2095.97|2094.47|0
1647404650000|2022-03-16 04:24:10|2096.01|2094.51|2096.07|2094.57|2096.07|2094.57|2096.01|2094.51|0
1647404660000|2022-03-16 04:24:20|2096.04|2094.54|2096.31|2094.81|2096.31|2094.81|2095.97|2094.47|0
1647404680000|2022-03-16 04:24:40|2096.27|2094.77|2095.97|2094.47|2096.27|2094.77|2095.97|2094.47|0
1647404690000|2022-03-16 04:24:50|2096.45|2094.95|2096.45|2094.95|2096.45|2094.95|2096.45|2094.95|0
1647404700000|2022-03-16 04:25:00|2096.41|2094.91|2096.31|2094.81|2096.41|2094.91|2096.31|2094.81|0
1647404710000|2022-03-16 04:25:10|2096.32|2094.82|2096.21|2094.71|2096.32|2094.82|2096.21|2094.71|0
1647404720000|2022-03-16 04:25:20|2096.17|2094.67|2096.21|2094.71|2096.21|2094.71|2096.07|2094.57|0
1647404740000|2022-03-16 04:25:40|2096.17|2094.67|2096.56|2095.06|2096.56|2095.06|2096.08|2094.58|0
1647404750000|2022-03-16 04:25:50|2096.6|2095.1|2096.69|2095.19|2096.69|2095.19|2096.6|2095.1|0
1647404760000|2022-03-16 04:26:00|2096.65|2095.15|2096.45|2094.95|2096.65|2095.15|2096.45|2094.95|0
1647404770000|2022-03-16 04:26:10|2096.56|2095.06|2096.56|2095.06|2096.56|2095.06|2096.56|2095.06|0
1647404780000|2022-03-16 04:26:20|2096.52|2095.02|2096.45|2094.95|2096.52|2095.02|2096.45|2094.95|0
1647404800000|2022-03-16 04:26:40|2096.41|2094.91|2096.32|2094.82|2096.41|2094.91|2096.32|2094.82|0
1647404810000|2022-03-16 04:26:50|2096.28|2094.78|2096.32|2094.82|2096.32|2094.82|2095.98|2094.48|0
1647404820000|2022-03-16 04:27:00|2096.28|2094.78|2096.45|2094.95|2096.45|2094.95|2096.21|2094.71|0
1647404840000|2022-03-16 04:27:20|2096.49|2094.99|2096.56|2095.06|2096.56|2095.06|2096.45|2094.95|0
1647404850000|2022-03-16 04:27:30|2096.55|2095.05|2096.56|2095.06|2096.56|2095.06|2096.55|2095.05|0
1647404860000|2022-03-16 04:27:40|2096.52|2095.02|2096.45|2094.95|2096.52|2095.02|2096.45|2094.95|0
1647404870000|2022-03-16 04:27:50|2096.08|2094.58|2095.97|2094.47|2096.08|2094.58|2095.97|2094.47|0
1647404890000|2022-03-16 04:28:10|2095.98|2094.48|2096.08|2094.58|2096.32|2094.82|2095.98|2094.48|0
1647404900000|2022-03-16 04:28:20|2096.04|2094.54|2095.97|2094.47|2096.04|2094.54|2095.97|2094.47|0
1647404910000|2022-03-16 04:28:30|2095.98|2094.48|2096.32|2094.82|2096.32|2094.82|2095.98|2094.48|0
1647404920000|2022-03-16 04:28:40|2096.28|2094.78|2096.32|2094.82|2096.32|2094.82|2096.21|2094.71|0
1647404940000|2022-03-16 04:29:00|2096.28|2094.78|2096.08|2094.58|2096.28|2094.78|2096.08|2094.58|0
1647404950000|2022-03-16 04:29:10|2096.12|2094.62|2096.32|2094.82|2096.32|2094.82|2096.12|2094.62|0
1647404960000|2022-03-16 04:29:20|2096.28|2094.78|2096.32|2094.82|2096.32|2094.82|2096.22|2094.72|0
1647404970000|2022-03-16 04:29:30|2096.36|2094.86|2096.45|2094.95|2096.45|2094.95|2096.36|2094.86|0
1647404980000|2022-03-16 04:29:40|2096.42|2094.92|2096.32|2094.82|2096.42|2094.92|2096.32|2094.82|0
1647404990000|2022-03-16 04:29:50|2096.28|2094.78|2096.32|2094.82|2096.32|2094.82|2096.08|2094.58|0
1647405000000|2022-03-16 04:30:00|2096.31|2094.81|2096.07|2094.57|2096.31|2094.81|2096.07|2094.57|0
1647405020000|2022-03-16 04:30:20|2096.08|2094.58|2096.08|2094.58|2096.08|2094.58|2096.08|2094.58|0
1647405030000|2022-03-16 04:30:30|2096.07|2094.57|2096.07|2094.57|2096.07|2094.57|2096.07|2094.57|0
1647405060000|2022-03-16 04:31:00|2096.11|2094.61|2096.07|2094.57|2096.21|2094.71|2096.07|2094.57|0
1647405100000|2022-03-16 04:31:40|2096.11|2094.61|2096.21|2094.71|2096.21|2094.71|2096.11|2094.61|0
1647405110000|2022-03-16 04:31:50|2096.25|2094.75|2096.31|2094.81|2096.31|2094.81|2096.25|2094.75|0
1647405120000|2022-03-16 04:32:00|2096.35|2094.85|2096.45|2094.95|2096.45|2094.95|2096.35|2094.85|0
1647405240000|2022-03-16 04:34:00|2096.41|2094.91|2096.45|2094.95|2096.55|2095.05|2096.21|2094.71|0
1647405250000|2022-03-16 04:34:10|2096.41|2094.91|2096.31|2094.81|2096.41|2094.91|2096.31|2094.81|0
1647405260000|2022-03-16 04:34:20|2096.27|2094.77|2096.07|2094.57|2096.27|2094.77|2096.07|2094.57|0
1647405270000|2022-03-16 04:34:30|2096.11|2094.61|2096.21|2094.71|2096.21|2094.71|2096.11|2094.61|0
1647405280000|2022-03-16 04:34:40|2096.07|2094.57|2096.21|2094.71|2096.31|2094.81|2096.07|2094.57|0
1647405290000|2022-03-16 04:34:50|2096.29|2094.79|2096.07|2094.57|2096.45|2094.95|2096.07|2094.57|0
1647405320000|2022-03-16 04:35:20|2096.11|2094.61|2096.31|2094.81|2096.31|2094.81|2096.11|2094.61|0
1647405340000|2022-03-16 04:35:40|2096.32|2094.82|2096.8|2095.3|2096.8|2095.3|2096.32|2094.82|0
1647405350000|2022-03-16 04:35:50|2096.79|2095.29|2096.79|2095.29|2096.79|2095.29|2096.69|2095.19|0
1647405370000|2022-03-16 04:36:10|2096.75|2095.25|2096.73|2095.23|2096.75|2095.25|2096.69|2095.19|0
1647405380000|2022-03-16 04:36:20|2096.79|2095.29|2096.79|2095.29|2096.8|2095.3|2096.79|2095.29|0
1647405390000|2022-03-16 04:36:30|2096.69|2095.19|2096.79|2095.29|2096.79|2095.29|2096.56|2095.06|0
1647405400000|2022-03-16 04:36:40|2096.75|2095.25|2096.55|2095.05|2096.75|2095.25|2096.55|2095.05|0
1647405410000|2022-03-16 04:36:50|2096.56|2095.06|2096.79|2095.29|2096.79|2095.29|2096.56|2095.06|0
1647405420000|2022-03-16 04:37:00|2096.76|2095.26|2096.8|2095.3|2096.8|2095.3|2096.69|2095.19|0
1647405430000|2022-03-16 04:37:10|2096.88|2095.38|2097.04|2095.54|2097.17|2095.67|2096.88|2095.38|0
1647405440000|2022-03-16 04:37:20|2097.12|2095.62|2097.04|2095.54|2097.28|2095.78|2097.04|2095.54|0
1647405450000|2022-03-16 04:37:30|2097.07|2095.57|2097.17|2095.67|2097.17|2095.67|2097.07|2095.57|0
1647405460000|2022-03-16 04:37:40|2097.13|2095.63|2097.04|2095.54|2097.13|2095.63|2097.03|2095.53|0
1647405480000|2022-03-16 04:38:00|2097.03|2095.53|2097.04|2095.54|2097.04|2095.54|2097.03|2095.53|0
1647405530000|2022-03-16 04:38:50|2097.08|2095.58|2097.13|2095.63|2097.17|2095.67|2097.08|2095.58|0
1647405540000|2022-03-16 04:39:00|2097.04|2095.54|2097.51|2096.01|2097.52|2096.02|2097.04|2095.54|0
1647405550000|2022-03-16 04:39:10|2097.47|2095.97|2097.41|2095.91|2097.47|2095.97|2097.41|2095.91|0
1647405560000|2022-03-16 04:39:20|2097.29|2095.79|2097.51|2096.01|2097.51|2096.01|2097.04|2095.54|0
1647405570000|2022-03-16 04:39:30|2097.47|2095.97|2097.51|2096.01|2097.51|2096.01|2097.41|2095.91|0
1647405580000|2022-03-16 04:39:40|2097.47|2095.97|2097.51|2096.01|2097.51|2096.01|2097.04|2095.54|0
1647405610000|2022-03-16 04:40:10|2097.47|2095.97|2097.41|2095.91|2097.47|2095.97|2097.41|2095.91|0
1647405630000|2022-03-16 04:40:30|2097.45|2095.95|2097.51|2096.01|2097.51|2096.01|2097.45|2095.95|0
1647405660000|2022-03-16 04:41:00|2097.47|2095.97|2097.41|2095.91|2097.51|2096.01|2097.41|2095.91|0
1647405670000|2022-03-16 04:41:10|2097.49|2095.99|2097.65|2096.15|2097.65|2096.15|2097.49|2095.99|0
1647405680000|2022-03-16 04:41:20|2097.69|2096.19|2097.65|2096.15|2097.75|2096.25|2097.65|2096.15|0
1647405690000|2022-03-16 04:41:30|2097.69|2096.19|2097.65|2096.15|2097.76|2096.26|2097.65|2096.15|0
1647405700000|2022-03-16 04:41:40|2097.61|2096.11|2097.28|2095.78|2097.61|2096.11|2097.28|2095.78|0
1647405710000|2022-03-16 04:41:50|2097.27|2095.77|2097.65|2096.15|2097.65|2096.15|2097.27|2095.77|0
1647405720000|2022-03-16 04:42:00|2097.73|2096.23|2097.99|2096.49|2098.13|2096.63|2097.73|2096.23|0
1647405730000|2022-03-16 04:42:10|2098.03|2096.53|2097.99|2096.49|2098.13|2096.63|2097.89|2096.39|0
1647405740000|2022-03-16 04:42:20|2097.95|2096.45|2098.13|2096.63|2098.13|2096.63|2097.89|2096.39|0
1647405750000|2022-03-16 04:42:30|2098.17|2096.67|2098.23|2096.73|2098.23|2096.73|2098.17|2096.67|0
1647405760000|2022-03-16 04:42:40|2098.27|2096.77|2098.37|2096.87|2098.61|2097.11|2098.27|2096.77|0
1647405770000|2022-03-16 04:42:50|2098.41|2096.91|2098.57|2097.07|2098.6|2097.1|2098.37|2096.87|0
1647405780000|2022-03-16 04:43:00|2098.47|2096.97|2098.37|2096.87|2098.61|2097.11|2098.37|2096.87|0
1647405790000|2022-03-16 04:43:10|2098.4|2096.9|2098.47|2096.97|2098.47|2096.97|2098.37|2096.87|0
1647405810000|2022-03-16 04:43:30|2098.43|2096.93|2098.13|2096.63|2098.43|2096.93|2098.13|2096.63|0
1647405820000|2022-03-16 04:43:40|2098.12|2096.62|2097.99|2096.49|2098.12|2096.62|2097.99|2096.49|0
1647405830000|2022-03-16 04:43:50|2097.95|2096.45|2097.51|2096.01|2097.95|2096.45|2097.51|2096.01|0
1647405840000|2022-03-16 04:44:00|2097.59|2096.09|2097.99|2096.49|2097.99|2096.49|2097.59|2096.09|0
1647405850000|2022-03-16 04:44:10|2097.95|2096.45|2097.99|2096.49|2097.99|2096.49|2097.75|2096.25|0
1647405860000|2022-03-16 04:44:20|2098.03|2096.53|2098.23|2096.73|2098.23|2096.73|2098.03|2096.53|0
1647405870000|2022-03-16 04:44:30|2098.27|2096.77|2098.36|2096.86|2098.36|2096.86|2098.27|2096.77|0
1647405890000|2022-03-16 04:44:50|2098.4|2096.9|2098.36|2096.86|2098.47|2096.97|2098.36|2096.86|0
1647405900000|2022-03-16 04:45:00|2098.32|2096.82|2098.47|2096.97|2098.47|2096.97|2098.23|2096.73|0
1647405930000|2022-03-16 04:45:30|2098.59|2097.09|2098.95|2097.45|2098.95|2097.45|2098.59|2097.09|0
1647405940000|2022-03-16 04:45:40|2098.99|2097.49|2099.09|2097.59|2099.09|2097.59|2098.99|2097.49|0
1647405950000|2022-03-16 04:45:50|2099.19|2097.69|2099.33|2097.83|2099.33|2097.83|2099.19|2097.69|0
1647405960000|2022-03-16 04:46:00|2099.29|2097.79|2099.19|2097.69|2099.43|2097.93|2099.19|2097.69|0
1647405970000|2022-03-16 04:46:10|2099.23|2097.73|2099.67|2098.17|2099.67|2098.17|2099.23|2097.73|0
1647405980000|2022-03-16 04:46:20|2099.71|2098.21|2099.57|2098.07|2099.81|2098.31|2099.57|2098.07|0
1647405990000|2022-03-16 04:46:30|2099.67|2098.17|2099.67|2098.17|2099.67|2098.17|2099.67|2098.17|0
1647406010000|2022-03-16 04:46:50|2099.63|2098.13|2099.67|2098.17|2099.67|2098.17|2099.57|2098.07|0
1647406030000|2022-03-16 04:47:10|2099.63|2098.13|2099.43|2097.93|2099.63|2098.13|2099.43|2097.93|0
1647406040000|2022-03-16 04:47:20|2099.39|2097.89|2099.43|2097.93|2099.43|2097.93|2099.33|2097.83|0
1647406080000|2022-03-16 04:48:00|2099.39|2097.89|2098.85|2097.35|2099.39|2097.89|2098.85|2097.35|0
1647406090000|2022-03-16 04:48:10|2098.84|2097.34|2098.61|2097.11|2098.84|2097.34|2098.6|2097.1|0
1647406110000|2022-03-16 04:48:30|2098.6|2097.1|2098.6|2097.1|2098.61|2097.11|2098.6|2097.1|0
1647406120000|2022-03-16 04:48:40|2098.61|2097.11|2098.47|2096.97|2098.61|2097.11|2098.47|2096.97|0
1647406130000|2022-03-16 04:48:50|2098.63|2097.13|2098.95|2097.45|2098.95|2097.45|2098.63|2097.13|0
1647406160000|2022-03-16 04:49:20|2098.99|2097.49|2099.32|2097.82|2099.32|2097.82|2098.99|2097.49|0
1647406170000|2022-03-16 04:49:30|2099.33|2097.83|2099.43|2097.93|2099.43|2097.93|2099.33|2097.83|0
1647406180000|2022-03-16 04:49:40|2099.55|2098.05|2099.67|2098.17|2099.81|2098.31|2099.55|2098.05|0
1647406190000|2022-03-16 04:49:50|2099.63|2098.13|2100.39|2098.89|2100.39|2098.89|2099.57|2098.07|0
1647406210000|2022-03-16 04:50:10|2100.35|2098.85|2100.39|2098.89|2100.39|2098.89|2100.29|2098.79|0
1647406220000|2022-03-16 04:50:20|2100.35|2098.85|2100.15|2098.65|2100.35|2098.85|2099.91|2098.41|0
1647406230000|2022-03-16 04:50:30|2100.11|2098.61|2099.91|2098.41|2100.11|2098.61|2099.91|2098.41|0
1647406240000|2022-03-16 04:50:40|2099.95|2098.45|2099.91|2098.41|2100.05|2098.55|2099.91|2098.41|0
1647406250000|2022-03-16 04:50:50|2100.07|2098.57|2099.91|2098.41|2100.39|2098.89|2099.91|2098.41|0
1647406260000|2022-03-16 04:51:00|2099.79|2098.29|2099.57|2098.07|2099.79|2098.29|2099.57|2098.07|0
1647406270000|2022-03-16 04:51:10|2099.53|2098.03|2099.43|2097.93|2099.53|2098.03|2099.43|2097.93|0
1647406280000|2022-03-16 04:51:20|2099.47|2097.97|2099.91|2098.41|2099.91|2098.41|2099.47|2097.97|0
1647406320000|2022-03-16 04:52:00|2099.83|2098.33|2099.67|2098.17|2099.83|2098.33|2099.67|2098.17|0
1647406330000|2022-03-16 04:52:10|2099.71|2098.21|2099.81|2098.31|2099.81|2098.31|2099.71|2098.21|0
1647406340000|2022-03-16 04:52:20|2099.67|2098.17|2099.67|2098.17|2099.67|2098.17|2099.67|2098.17|0
1647406360000|2022-03-16 04:52:40|2099.71|2098.21|2099.91|2098.41|2099.91|2098.41|2099.71|2098.21|0
1647406370000|2022-03-16 04:52:50|2099.87|2098.37|2099.91|2098.41|2099.91|2098.41|2099.8|2098.3|0
1647406390000|2022-03-16 04:53:10|2099.99|2098.49|2100.39|2098.89|2100.39|2098.89|2099.99|2098.49|0
1647406420000|2022-03-16 04:53:40|2100.35|2098.85|2100.39|2098.89|2100.39|2098.89|2100.15|2098.65|0
1647406440000|2022-03-16 04:54:00|2100.35|2098.85|2100.15|2098.65|2100.35|2098.85|2100.15|2098.65|0
1647406450000|2022-03-16 04:54:10|2100.11|2098.61|2100.15|2098.65|2100.15|2098.65|2100.05|2098.55|0
1647406460000|2022-03-16 04:54:20|2100.11|2098.61|2100.28|2098.78|2100.28|2098.78|2099.91|2098.41|0
1647406470000|2022-03-16 04:54:30|2100.15|2098.65|2100.05|2098.55|2100.39|2098.89|2099.91|2098.41|0
1647406480000|2022-03-16 04:54:40|2100.01|2098.51|2099.91|2098.41|2100.01|2098.51|2099.91|2098.41|0
1647406490000|2022-03-16 04:54:50|2099.95|2098.45|2100.39|2098.89|2100.39|2098.89|2099.95|2098.45|0
1647406500000|2022-03-16 04:55:00|2100.35|2098.85|2100.29|2098.79|2100.35|2098.85|2100.28|2098.78|0
1647406520000|2022-03-16 04:55:20|2100.32|2098.82|2100.39|2098.89|2100.39|2098.89|2100.32|2098.82|0
1647406560000|2022-03-16 04:56:00|2100.47|2098.97|2100.19|2098.69|2100.87|2099.37|2100.15|2098.65|0
1647406570000|2022-03-16 04:56:10|2100.29|2098.79|2100.29|2098.79|2100.29|2098.79|2100.29|2098.79|0
1647406580000|2022-03-16 04:56:20|2100.25|2098.75|2100.15|2098.65|2100.4|2098.9|2100.15|2098.65|0
1647406590000|2022-03-16 04:56:30|2100.19|2098.69|2099.68|2098.18|2100.29|2098.79|2099.68|2098.18|0
1647406600000|2022-03-16 04:56:40|2099.64|2098.14|2099.64|2098.14|2099.64|2098.14|2099.64|2098.14|0
1647406610000|2022-03-16 04:56:50|2099.57|2098.07|2099.33|2097.83|2099.57|2098.07|2099.33|2097.83|0
1647406620000|2022-03-16 04:57:00|2099.37|2097.87|2099.81|2098.31|2099.81|2098.31|2099.37|2097.87|0
1647406630000|2022-03-16 04:57:10|2099.85|2098.35|2099.92|2098.42|2099.92|2098.42|2099.85|2098.35|0
1647406640000|2022-03-16 04:57:20|2099.91|2098.41|2099.92|2098.42|2099.92|2098.42|2099.91|2098.41|0
1647406650000|2022-03-16 04:57:30|2099.91|2098.41|2099.91|2098.41|2099.91|2098.41|2099.91|2098.41|0
1647406660000|2022-03-16 04:57:40|2099.92|2098.42|2099.92|2098.42|2100.16|2098.66|2099.92|2098.42|0
1647406670000|2022-03-16 04:57:50|2099.96|2098.46|2100.16|2098.66|2100.16|2098.66|2099.96|2098.46|0
1647406690000|2022-03-16 04:58:10|2100.31|2098.81|2100.63|2099.13|2100.63|2099.13|2100.31|2098.81|0
1647406700000|2022-03-16 04:58:20|2100.67|2099.17|2100.87|2099.37|2100.87|2099.37|2100.67|2099.17|0
1647406710000|2022-03-16 04:58:30|2100.67|2099.17|2100.29|2098.79|2100.67|2099.17|2100.29|2098.79|0
1647406730000|2022-03-16 04:58:50|2100.21|2098.71|2099.91|2098.41|2100.21|2098.71|2099.91|2098.41|0
1647406740000|2022-03-16 04:59:00|2100.05|2098.55|2099.91|2098.41|2100.05|2098.55|2099.91|2098.41|0
1647406750000|2022-03-16 04:59:10|2099.87|2098.37|2099.67|2098.17|2099.87|2098.37|2099.67|2098.17|0
1647406760000|2022-03-16 04:59:20|2099.68|2098.18|2099.67|2098.17|2099.68|2098.18|2099.67|2098.17|0
1647406770000|2022-03-16 04:59:30|2099.71|2098.21|2099.81|2098.31|2099.91|2098.41|2099.71|2098.21|0
1647406780000|2022-03-16 04:59:40|2099.77|2098.27|2099.67|2098.17|2099.77|2098.27|2099.67|2098.17|0
1647406800000|2022-03-16 05:00:00|2099.71|2098.21|2100.29|2098.79|2100.63|2099.13|2099.71|2098.21|0
1647406820000|2022-03-16 05:00:20|2100.45|2098.95|2100.77|2099.27|2100.87|2099.37|2100.45|2098.95|0
1647406830000|2022-03-16 05:00:30|2100.73|2099.23|2100.81|2099.31|2100.81|2099.31|2100.63|2099.13|0
1647406840000|2022-03-16 05:00:40|2100.87|2099.37|2101.35|2099.85|2101.49|2099.99|2100.87|2099.37|0
1647406850000|2022-03-16 05:00:50|2101.36|2099.86|2101.36|2099.86|2101.36|2099.86|2101.35|2099.85|0
1647406860000|2022-03-16 05:01:00|2101.35|2099.85|2101.01|2099.51|2101.59|2100.09|2101.01|2099.51|0
1647406870000|2022-03-16 05:01:10|2101.05|2099.55|2101.49|2099.99|2101.49|2099.99|2101.05|2099.55|0
1647406880000|2022-03-16 05:01:20|2101.53|2100.03|2101.36|2099.86|2101.84|2100.34|2101.26|2099.76|0
1647406890000|2022-03-16 05:01:30|2101.49|2099.99|2101.36|2099.86|2101.49|2099.99|2101.36|2099.86|0
1647406900000|2022-03-16 05:01:40|2101.4|2099.9|2101.6|2100.1|2101.6|2100.1|2101.4|2099.9|0
1647406910000|2022-03-16 05:01:50|2101.56|2100.06|2101.36|2099.86|2101.56|2100.06|2101.36|2099.86|0
1647406920000|2022-03-16 05:02:00|2101.4|2099.9|2101.49|2099.99|2101.6|2100.1|2101.4|2099.9|0
1647406930000|2022-03-16 05:02:10|2101.45|2099.95|2101.6|2100.1|2101.6|2100.1|2101.36|2099.86|0
1647406940000|2022-03-16 05:02:20|2101.56|2100.06|2101.36|2099.86|2101.56|2100.06|2101.12|2099.62|0
1647406950000|2022-03-16 05:02:30|2101.44|2099.94|2101.6|2100.1|2101.6|2100.1|2101.44|2099.94|0
1647406960000|2022-03-16 05:02:40|2101.56|2100.06|2101.35|2099.85|2101.56|2100.06|2101.35|2099.85|0
1647406970000|2022-03-16 05:02:50|2101.31|2099.81|2101.12|2099.62|2101.31|2099.81|2101.12|2099.62|0
1647406980000|2022-03-16 05:03:00|2101.16|2099.66|2101.59|2100.09|2101.59|2100.09|2101.16|2099.66|0
1647406990000|2022-03-16 05:03:10|2101.63|2100.13|2101.59|2100.09|2101.83|2100.33|2101.59|2100.09|0
1647407000000|2022-03-16 05:03:20|2101.55|2100.05|2101.59|2100.09|2101.59|2100.09|2101.49|2099.99|0
1647407010000|2022-03-16 05:03:30|2101.55|2100.05|2101.35|2099.85|2101.55|2100.05|2101.35|2099.85|0
1647407020000|2022-03-16 05:03:40|2101.39|2099.89|2101.59|2100.09|2101.59|2100.09|2101.39|2099.89|0
1647407030000|2022-03-16 05:03:50|2101.55|2100.05|2101.36|2099.86|2101.59|2100.09|2101.35|2099.85|0
1647407040000|2022-03-16 05:04:00|2101.28|2099.78|2100.88|2099.38|2101.5|2100|2100.78|2099.28|0
1647407050000|2022-03-16 05:04:10|2101.02|2099.52|2100.88|2099.38|2101.02|2099.52|2100.78|2099.28|0
1647407060000|2022-03-16 05:04:20|2100.92|2099.42|2101.36|2099.86|2101.36|2099.86|2100.92|2099.42|0
1647407070000|2022-03-16 05:04:30|2101.32|2099.82|2100.88|2099.38|2101.36|2099.86|2100.88|2099.38|0
1647407080000|2022-03-16 05:04:40|2100.92|2099.42|2101.02|2099.52|2101.02|2099.52|2100.92|2099.42|0
1647407090000|2022-03-16 05:04:50|2100.98|2099.48|2100.88|2099.38|2100.98|2099.48|2100.88|2099.38|0
1647407100000|2022-03-16 05:05:00|2100.84|2099.34|2100.78|2099.28|2100.84|2099.34|2100.78|2099.28|0
1647407110000|2022-03-16 05:05:10|2100.82|2099.32|2101.6|2100.1|2101.6|2100.1|2100.82|2099.32|0
1647407120000|2022-03-16 05:05:20|2101.56|2100.06|2102.08|2100.58|2102.08|2100.58|2101.36|2099.86|0
1647407130000|2022-03-16 05:05:30|2102.12|2100.62|2102.08|2100.58|2102.46|2100.96|2102.08|2100.58|0
1647407140000|2022-03-16 05:05:40|2102.16|2100.66|2102.32|2100.82|2102.32|2100.82|2102.16|2100.66|0
1647407150000|2022-03-16 05:05:50|2102.28|2100.78|2102.32|2100.82|2102.32|2100.82|2102.22|2100.72|0
1647407160000|2022-03-16 05:06:00|2102.28|2100.78|2102.08|2100.58|2102.28|2100.78|2102.08|2100.58|0
1647407180000|2022-03-16 05:06:20|2102.12|2100.62|2102.46|2100.96|2102.46|2100.96|2102.08|2100.58|0
1647407190000|2022-03-16 05:06:30|2102.42|2100.92|2102.32|2100.82|2102.46|2100.96|2102.32|2100.82|0
1647407200000|2022-03-16 05:06:40|2102.28|2100.78|2102.22|2100.72|2102.28|2100.78|2102.08|2100.58|0
1647407210000|2022-03-16 05:06:50|2102.18|2100.68|2102.08|2100.58|2102.18|2100.68|2102.08|2100.58|0
1647407220000|2022-03-16 05:07:00|2102.12|2100.62|2102.08|2100.58|2102.22|2100.72|2102.08|2100.58|0
1647407250000|2022-03-16 05:07:30|2102.04|2100.54|2102.08|2100.58|2102.08|2100.58|2101.84|2100.34|0
1647407260000|2022-03-16 05:07:40|2102.12|2100.62|2102.32|2100.82|2102.32|2100.82|2102.12|2100.62|0
1647407270000|2022-03-16 05:07:50|2102.44|2100.94|2102.56|2101.06|2102.69|2101.19|2102.44|2100.94|0
1647407280000|2022-03-16 05:08:00|2102.45|2100.95|2102.21|2100.71|2102.45|2100.95|2102.21|2100.71|0
1647407290000|2022-03-16 05:08:10|2102.25|2100.75|2102.45|2100.95|2102.69|2101.19|2102.25|2100.75|0
1647407300000|2022-03-16 05:08:20|2102.41|2100.91|2102.32|2100.82|2102.41|2100.91|2102.32|2100.82|0
1647407310000|2022-03-16 05:08:30|2102.31|2100.81|2101.97|2100.47|2102.32|2100.82|2101.97|2100.47|0
1647407330000|2022-03-16 05:08:50|2101.98|2100.48|2102.21|2100.71|2102.21|2100.71|2101.97|2100.47|0
1647407340000|2022-03-16 05:09:00|2102.17|2100.67|2102.45|2100.95|2102.45|2100.95|2102.08|2100.58|0
1647407350000|2022-03-16 05:09:10|2102.49|2100.99|2102.32|2100.82|2102.69|2101.19|2102.32|2100.82|0
1647407370000|2022-03-16 05:09:30|2102.31|2100.81|2102.21|2100.71|2102.31|2100.81|2102.21|2100.71|0
1647407380000|2022-03-16 05:09:40|2102.25|2100.75|2102.31|2100.81|2102.31|2100.81|2102.25|2100.75|0
1647407390000|2022-03-16 05:09:50|2102.32|2100.82|2102.32|2100.82|2102.32|2100.82|2102.32|2100.82|0
1647407400000|2022-03-16 05:10:00|2102.4|2100.9|2102.32|2100.82|2102.56|2101.06|2102.32|2100.82|0
1647407410000|2022-03-16 05:10:10|2102.31|2100.81|2102.31|2100.81|2102.32|2100.82|2102.21|2100.71|0
1647407420000|2022-03-16 05:10:20|2102.32|2100.82|2102.32|2100.82|2102.32|2100.82|2102.32|2100.82|0
1647407430000|2022-03-16 05:10:30|2102.31|2100.81|2102.31|2100.81|2102.32|2100.82|2102.21|2100.71|0
1647407440000|2022-03-16 05:10:40|2102.32|2100.82|2102.21|2100.71|2102.32|2100.82|2102.08|2100.58|0
1647407460000|2022-03-16 05:11:00|2102.25|2100.75|2101.83|2100.33|2102.32|2100.82|2101.83|2100.33|0
1647407480000|2022-03-16 05:11:20|2101.8|2100.3|2102.07|2100.57|2102.21|2100.71|2101.73|2100.23|0
1647407500000|2022-03-16 05:11:40|2102.11|2100.61|2102.31|2100.81|2102.31|2100.81|2102.11|2100.61|0
1647407520000|2022-03-16 05:12:00|2102.32|2100.82|2102.31|2100.81|2102.55|2101.05|2102.31|2100.81|0
1647407530000|2022-03-16 05:12:10|2102.32|2100.82|2102.31|2100.81|2102.32|2100.82|2102.31|2100.81|0
1647407580000|2022-03-16 05:13:00|2102.27|2100.77|2101.97|2100.47|2102.27|2100.77|2101.97|2100.47|0
1647407590000|2022-03-16 05:13:10|2102.01|2100.51|2102.07|2100.57|2102.07|2100.57|2102.01|2100.51|0
1647407600000|2022-03-16 05:13:20|2102.11|2100.61|2101.96|2100.46|2102.44|2100.94|2101.96|2100.46|0
1647407610000|2022-03-16 05:13:30|2101.92|2100.42|2101.59|2100.09|2101.92|2100.42|2101.49|2099.99|0
1647407620000|2022-03-16 05:13:40|2101.49|2099.99|2101|2099.5|2101.59|2100.09|2101|2099.5|0
1647407630000|2022-03-16 05:13:50|2101.01|2099.51|2100.67|2099.17|2101.25|2099.75|2100.63|2099.13|0
1647407640000|2022-03-16 05:14:00|2100.76|2099.26|2100.63|2099.13|2100.76|2099.26|2100.53|2099.03|0
1647407650000|2022-03-16 05:14:10|2100.67|2099.17|2101.34|2099.84|2101.34|2099.84|2100.67|2099.17|0
1647407660000|2022-03-16 05:14:20|2101.3|2099.8|2101.34|2099.84|2101.58|2100.08|2101.24|2099.74|0
1647407670000|2022-03-16 05:14:30|2101.3|2099.8|2100.86|2099.36|2101.3|2099.8|2100.86|2099.36|0
1647407680000|2022-03-16 05:14:40|2100.82|2099.32|2100.86|2099.36|2100.86|2099.36|2100.75|2099.25|0
1647407690000|2022-03-16 05:14:50|2100.7|2099.2|2100.38|2098.88|2100.7|2099.2|2100.38|2098.88|0
1647407710000|2022-03-16 05:15:10|2100.42|2098.92|2101|2099.5|2101|2099.5|2100.42|2098.92|0
1647407720000|2022-03-16 05:15:20|2100.96|2099.46|2100.62|2099.12|2100.96|2099.46|2100.62|2099.12|0
1647407730000|2022-03-16 05:15:30|2100.66|2099.16|2100.86|2099.36|2100.87|2099.37|2100.66|2099.16|0
1647407740000|2022-03-16 05:15:40|2100.82|2099.32|2100.62|2099.12|2100.86|2099.36|2100.62|2099.12|0
1647407750000|2022-03-16 05:15:50|2100.66|2099.16|2100.62|2099.12|2100.86|2099.36|2100.52|2099.02|0
1647407760000|2022-03-16 05:16:00|2100.58|2099.08|2100.86|2099.36|2100.86|2099.36|2100.52|2099.02|0
1647407770000|2022-03-16 05:16:10|2100.7|2099.2|2100.38|2098.88|2100.7|2099.2|2100.38|2098.88|0
1647407780000|2022-03-16 05:16:20|2100.46|2098.96|2100.62|2099.12|2100.62|2099.12|2100.46|2098.96|0
1647407790000|2022-03-16 05:16:30|2100.66|2099.16|2100.62|2099.12|2100.76|2099.26|2100.62|2099.12|0
1647407800000|2022-03-16 05:16:40|2100.66|2099.16|2101|2099.5|2101|2099.5|2100.66|2099.16|0
1647407810000|2022-03-16 05:16:50|2101.16|2099.66|2101.34|2099.84|2101.48|2099.98|2101.16|2099.66|0
1647407820000|2022-03-16 05:17:00|2101.38|2099.88|2101.48|2099.98|2101.48|2099.98|2101.38|2099.88|0
1647407830000|2022-03-16 05:17:10|2101.34|2099.84|2101.48|2099.98|2101.48|2099.98|2101.34|2099.84|0
1647407840000|2022-03-16 05:17:20|2101.52|2100.02|2102.06|2100.56|2102.06|2100.56|2101.52|2100.02|0
1647407850000|2022-03-16 05:17:30|2102.02|2100.52|2102.06|2100.56|2102.06|2100.56|2101.82|2100.32|0
1647407860000|2022-03-16 05:17:40|2101.98|2100.48|2101.82|2100.32|2102.06|2100.56|2101.82|2100.32|0
1647407870000|2022-03-16 05:17:50|2101.9|2100.4|2102.06|2100.56|2102.06|2100.56|2101.9|2100.4|0
1647407880000|2022-03-16 05:18:00|2102.02|2100.52|2102.3|2100.8|2102.3|2100.8|2101.96|2100.46|0
1647407890000|2022-03-16 05:18:10|2102.26|2100.76|2102.06|2100.56|2102.26|2100.76|2102.06|2100.56|0
1647407900000|2022-03-16 05:18:20|2102.02|2100.52|2102.06|2100.56|2102.06|2100.56|2101.95|2100.45|0
1647407910000|2022-03-16 05:18:30|2101.96|2100.46|2102.06|2100.56|2102.06|2100.56|2101.96|2100.46|0
1647407920000|2022-03-16 05:18:40|2102.02|2100.52|2102.06|2100.56|2102.06|2100.56|2101.96|2100.46|0
1647407930000|2022-03-16 05:18:50|2102.02|2100.52|2102.06|2100.56|2102.06|2100.56|2101.96|2100.46|0
1647407940000|2022-03-16 05:19:00|2102.1|2100.6|2101.82|2100.32|2102.2|2100.7|2101.82|2100.32|0
1647407950000|2022-03-16 05:19:10|2101.86|2100.36|2102.55|2101.05|2102.68|2101.18|2101.86|2100.36|0
1647407960000|2022-03-16 05:19:20|2102.59|2101.09|2102.3|2100.8|2102.68|2101.18|2102.3|2100.8|0
1647407970000|2022-03-16 05:19:30|2102.46|2100.96|2103.26|2101.76|2103.26|2101.76|2102.46|2100.96|0
1647407980000|2022-03-16 05:19:40|2103.3|2101.8|2103.39|2101.89|2103.4|2101.9|2103.26|2101.76|0
1647407990000|2022-03-16 05:19:50|2103.43|2101.93|2104.86|2103.36|2104.93|2103.43|2103.43|2101.93|0
1647408000000|2022-03-16 05:20:00|2104.9|2103.4|2104.96|2103.46|2105.1|2103.6|2104.72|2103.22|0
1647408010000|2022-03-16 05:20:10|2105|2103.5|2105.07|2103.57|2105.2|2103.7|2105|2103.5|0
1647408020000|2022-03-16 05:20:20|2105.11|2103.61|2105.45|2103.95|2105.56|2104.06|2105.11|2103.61|0
1647408030000|2022-03-16 05:20:30|2105.37|2103.87|2105.08|2103.58|2105.45|2103.95|2104.84|2103.34|0
1647408040000|2022-03-16 05:20:40|2105.12|2103.62|2105.32|2103.82|2105.32|2103.82|2105.12|2103.62|0
1647408050000|2022-03-16 05:20:50|2105.36|2103.86|2105.56|2104.06|2105.56|2104.06|2105.36|2103.86|0
1647408060000|2022-03-16 05:21:00|2105.52|2104.02|2105.45|2103.95|2105.52|2104.02|2105.32|2103.82|0
1647408090000|2022-03-16 05:21:30|2105.46|2103.96|2105.56|2104.06|2105.56|2104.06|2105.46|2103.96|0
1647408100000|2022-03-16 05:21:40|2105.52|2104.02|2105.46|2103.96|2105.56|2104.06|2105.45|2103.95|0
1647408110000|2022-03-16 05:21:50|2105.5|2104|2105.56|2104.06|2105.56|2104.06|2105.5|2104|0
1647408120000|2022-03-16 05:22:00|2105.52|2104.02|2105.8|2104.3|2105.8|2104.3|2105.46|2103.96|0
1647408130000|2022-03-16 05:22:10|2105.76|2104.26|2105.8|2104.3|2105.93|2104.43|2105.69|2104.19|0
1647408140000|2022-03-16 05:22:20|2105.76|2104.26|2105.56|2104.06|2105.76|2104.26|2105.56|2104.06|0
1647408150000|2022-03-16 05:22:30|2105.6|2104.1|2105.8|2104.3|2105.8|2104.3|2105.6|2104.1|0
1647408160000|2022-03-16 05:22:40|2105.76|2104.26|2105.56|2104.06|2105.8|2104.3|2105.56|2104.06|0
1647408170000|2022-03-16 05:22:50|2105.52|2104.02|2105.32|2103.82|2105.52|2104.02|2105.32|2103.82|0
1647408180000|2022-03-16 05:23:00|2105.45|2103.95|2105.55|2104.05|2105.69|2104.19|2105.45|2103.95|0
1647408190000|2022-03-16 05:23:10|2105.56|2104.06|2105.69|2104.19|2105.8|2104.3|2105.56|2104.06|0
1647408200000|2022-03-16 05:23:20|2105.7|2104.2|2105.7|2104.2|2105.7|2104.2|2105.69|2104.19|0
1647408210000|2022-03-16 05:23:30|2105.69|2104.19|2105.7|2104.2|2105.7|2104.2|2105.69|2104.19|0
1647408230000|2022-03-16 05:23:50|2105.78|2104.28|2105.75|2104.25|2106.28|2104.78|2105.7|2104.2|0
1647408240000|2022-03-16 05:24:00|2105.79|2104.29|2105.75|2104.25|2105.86|2104.36|2105.75|2104.25|0
1647408270000|2022-03-16 05:24:30|2105.71|2104.21|2105.99|2104.49|2106.33|2104.83|2105.62|2104.12|0
1647408280000|2022-03-16 05:24:40|2106.03|2104.53|2106.23|2104.73|2106.23|2104.73|2106.03|2104.53|0
1647408290000|2022-03-16 05:24:50|2106.27|2104.77|2105.75|2104.25|2106.34|2104.84|2105.61|2104.11|0
1647408300000|2022-03-16 05:25:00|2105.76|2104.26|2106.23|2104.73|2106.23|2104.73|2105.75|2104.25|0
1647408310000|2022-03-16 05:25:10|2106.27|2104.77|2106.58|2105.08|2106.58|2105.08|2106.24|2104.74|0
1647408320000|2022-03-16 05:25:20|2106.48|2104.98|2106.58|2105.08|2106.58|2105.08|2106.48|2104.98|0
1647408330000|2022-03-16 05:25:30|2106.62|2105.12|2107.06|2105.56|2107.06|2105.56|2106.62|2105.12|0
1647408340000|2022-03-16 05:25:40|2106.98|2105.48|2106.82|2105.32|2106.98|2105.48|2106.82|2105.32|0
1647408350000|2022-03-16 05:25:50|2106.74|2105.24|2106.82|2105.32|2106.82|2105.32|2106.58|2105.08|0
1647408360000|2022-03-16 05:26:00|2106.78|2105.28|2106.72|2105.22|2106.78|2105.28|2106.58|2105.08|0
1647408370000|2022-03-16 05:26:10|2106.76|2105.26|2106.82|2105.32|2106.96|2105.46|2106.59|2105.09|0
1647408380000|2022-03-16 05:26:20|2106.78|2105.28|2106.72|2105.22|2106.82|2105.32|2106.72|2105.22|0
1647408390000|2022-03-16 05:26:30|2106.76|2105.26|2106.58|2105.08|2106.82|2105.32|2106.58|2105.08|0
1647408400000|2022-03-16 05:26:40|2106.59|2105.09|2106.72|2105.22|2106.72|2105.22|2106.58|2105.08|0
1647408410000|2022-03-16 05:26:50|2106.68|2105.18|2106.59|2105.09|2106.68|2105.18|2106.35|2104.85|0
1647408420000|2022-03-16 05:27:00|2106.63|2105.13|2106.59|2105.09|2106.83|2105.33|2106.35|2104.85|0
1647408430000|2022-03-16 05:27:10|2106.63|2105.13|2106.72|2105.22|2106.72|2105.22|2106.63|2105.13|0
1647408440000|2022-03-16 05:27:20|2106.76|2105.26|2106.83|2105.33|2106.83|2105.33|2106.76|2105.26|0
1647408450000|2022-03-16 05:27:30|2106.79|2105.29|2106.76|2105.26|2106.79|2105.29|2106.72|2105.22|0
1647408460000|2022-03-16 05:27:40|2106.83|2105.33|2106.35|2104.85|2106.83|2105.33|2106.24|2104.74|0
1647408470000|2022-03-16 05:27:50|2106.39|2104.89|2106.24|2104.74|2106.48|2104.98|2106.24|2104.74|0
1647408480000|2022-03-16 05:28:00|2106.28|2104.78|2106.35|2104.85|2106.35|2104.85|2106.28|2104.78|0
1647408490000|2022-03-16 05:28:10|2106.39|2104.89|2106.24|2104.74|2106.49|2104.99|2106.24|2104.74|0
1647408500000|2022-03-16 05:28:20|2106.2|2104.7|2106.01|2104.51|2106.2|2104.7|2106|2104.5|0
1647408510000|2022-03-16 05:28:30|2106.11|2104.61|2106.35|2104.85|2106.59|2105.09|2106.11|2104.61|0
1647408520000|2022-03-16 05:28:40|2106.25|2104.75|2106.24|2104.74|2106.35|2104.85|2106.24|2104.74|0
1647408530000|2022-03-16 05:28:50|2106.16|2104.66|2106|2104.5|2106.16|2104.66|2106|2104.5|0
1647408540000|2022-03-16 05:29:00|2105.92|2104.42|2106.1|2104.6|2106.1|2104.6|2105.76|2104.26|0
1647408550000|2022-03-16 05:29:10|2106.06|2104.56|2106.4|2104.9|2106.48|2104.98|2106|2104.5|0
1647408560000|2022-03-16 05:29:20|2106.44|2104.94|2106.54|2105.04|2106.78|2105.28|2106.4|2104.9|0
1647408570000|2022-03-16 05:29:30|2106.58|2105.08|2106.82|2105.32|2106.82|2105.32|2106.48|2104.98|0
1647408580000|2022-03-16 05:29:40|2106.74|2105.24|2106.72|2105.22|2106.74|2105.24|2106.58|2105.08|0
1647408590000|2022-03-16 05:29:50|2106.76|2105.26|2107.07|2105.57|2107.07|2105.57|2106.76|2105.26|0
1647408600000|2022-03-16 05:30:00|2107.06|2105.56|2106.34|2104.84|2107.06|2105.56|2106.34|2104.84|0
1647408610000|2022-03-16 05:30:10|2106.38|2104.88|2106.23|2104.73|2106.58|2105.08|2106.23|2104.73|0
1647408620000|2022-03-16 05:30:20|2106.27|2104.77|2106.47|2104.97|2106.57|2105.07|2106.23|2104.73|0
1647408630000|2022-03-16 05:30:30|2106.51|2105.01|2106.81|2105.31|2106.95|2105.45|2106.51|2105.01|0
1647408640000|2022-03-16 05:30:40|2106.69|2105.19|2106.71|2105.21|2106.71|2105.21|2106.47|2104.97|0
1647408650000|2022-03-16 05:30:50|2106.75|2105.25|2106.82|2105.32|2106.82|2105.32|2106.75|2105.25|0
1647408660000|2022-03-16 05:31:00|2106.81|2105.31|2106.81|2105.31|2106.82|2105.32|2106.81|2105.31|0
1647408670000|2022-03-16 05:31:10|2106.82|2105.32|2106.34|2104.84|2106.82|2105.32|2106.34|2104.84|0
1647408680000|2022-03-16 05:31:20|2106.38|2104.88|2106.47|2104.97|2106.47|2104.97|2106.1|2104.6|0
1647408690000|2022-03-16 05:31:30|2106.51|2105.01|2106.71|2105.21|2106.71|2105.21|2106.47|2104.97|0
1647408700000|2022-03-16 05:31:40|2106.67|2105.17|2106.33|2104.83|2106.67|2105.17|2106.23|2104.73|0
1647408710000|2022-03-16 05:31:50|2106.34|2104.84|2106.47|2104.97|2106.81|2105.31|2106.33|2104.83|0
1647408720000|2022-03-16 05:32:00|2106.51|2105.01|2106.58|2105.08|2106.81|2105.31|2106.47|2104.97|0
1647408730000|2022-03-16 05:32:10|2106.57|2105.07|2106.47|2104.97|2106.57|2105.07|2106.33|2104.83|0
1647408740000|2022-03-16 05:32:20|2106.43|2104.93|2106.47|2104.97|2106.47|2104.97|2106.23|2104.73|0
1647408750000|2022-03-16 05:32:30|2106.7|2105.2|2106.5|2105|2106.7|2105.2|2106.46|2104.96|0
1647408760000|2022-03-16 05:32:40|2106.57|2105.07|2106.57|2105.07|2106.57|2105.07|2106.22|2104.72|0
1647408770000|2022-03-16 05:32:50|2106.56|2105.06|2106.8|2105.3|2106.8|2105.3|2106.56|2105.06|0
1647408780000|2022-03-16 05:33:00|2106.72|2105.22|2106.56|2105.06|2106.8|2105.3|2106.32|2104.82|0
1647408790000|2022-03-16 05:33:10|2106.52|2105.02|2106.8|2105.3|2106.8|2105.3|2106.32|2104.82|0
1647408800000|2022-03-16 05:33:20|2106.76|2105.26|2106.8|2105.3|2106.8|2105.3|2106.46|2104.96|0
1647408810000|2022-03-16 05:33:30|2106.68|2105.18|2106.46|2104.96|2106.68|2105.18|2106.46|2104.96|0
1647408820000|2022-03-16 05:33:40|2106.5|2105|2106.81|2105.31|2106.94|2105.44|2106.5|2105|0
1647408830000|2022-03-16 05:33:50|2106.94|2105.44|2106.81|2105.31|2107.29|2105.79|2106.81|2105.31|0
1647408840000|2022-03-16 05:34:00|2106.85|2105.35|2107.11|2105.61|2107.11|2105.61|2106.81|2105.31|0
1647408850000|2022-03-16 05:34:10|2107.15|2105.65|2107.12|2105.62|2107.26|2105.76|2107.12|2105.62|0
1647408860000|2022-03-16 05:34:20|2107.11|2105.61|2107.11|2105.61|2107.11|2105.61|2107.11|2105.61|0
1647408870000|2022-03-16 05:34:30|2107.12|2105.62|2107.12|2105.62|2107.12|2105.62|2107.12|2105.62|0
1647408880000|2022-03-16 05:34:40|2107.24|2105.74|2107.26|2105.76|2107.5|2106|2107.12|2105.62|0
1647408890000|2022-03-16 05:34:50|2107.18|2105.68|2107.79|2106.29|2107.79|2106.29|2107.01|2105.51|0
1647408900000|2022-03-16 05:35:00|2107.75|2106.25|2107.75|2106.25|2107.79|2106.29|2107.55|2106.05|0
1647408910000|2022-03-16 05:35:10|2107.66|2106.16|2107.66|2106.16|2107.79|2106.29|2107.66|2106.16|0
1647408920000|2022-03-16 05:35:20|2107.54|2106.04|2107.36|2105.86|2107.55|2106.05|2107.32|2105.82|0
1647408930000|2022-03-16 05:35:30|2107.42|2105.92|2107.18|2105.68|2107.55|2106.05|2107.07|2105.57|0
1647408940000|2022-03-16 05:35:40|2107.22|2105.72|2107.32|2105.82|2107.32|2105.82|2107.18|2105.68|0
1647408950000|2022-03-16 05:35:50|2107.31|2105.81|2107.8|2106.3|2107.8|2106.3|2107.31|2105.81|0
1647408960000|2022-03-16 05:36:00|2107.79|2106.29|2107.32|2105.82|2107.8|2106.3|2107.32|2105.82|0
1647408970000|2022-03-16 05:36:10|2107.39|2105.89|2107.15|2105.65|2107.55|2106.05|2106.94|2105.44|0
1647408980000|2022-03-16 05:36:20|2107.31|2105.81|2107.51|2106.01|2107.79|2106.29|2106.94|2105.44|0
1647408990000|2022-03-16 05:36:30|2107.41|2105.91|2106.94|2105.44|2107.55|2106.05|2106.94|2105.44|0
1647409000000|2022-03-16 05:36:40|2106.98|2105.48|2106.83|2105.33|2107.55|2106.05|2106.7|2105.2|0
1647409010000|2022-03-16 05:36:50|2106.91|2105.41|2107.65|2106.15|2107.79|2106.29|2106.83|2105.33|0
1647409020000|2022-03-16 05:37:00|2107.69|2106.19|2107.66|2106.16|2107.79|2106.29|2107.31|2105.81|0
1647409030000|2022-03-16 05:37:10|2107.62|2106.12|2106.84|2105.34|2107.79|2106.29|2106.84|2105.34|0
1647409040000|2022-03-16 05:37:20|2106.64|2105.14|2106.93|2105.43|2107.07|2105.57|2106.22|2104.72|0
1647409050000|2022-03-16 05:37:30|2106.97|2105.47|2107.17|2105.67|2107.17|2105.67|2106.59|2105.09|0
1647409060000|2022-03-16 05:37:40|2107.13|2105.63|2107.17|2105.67|2107.17|2105.67|2106.59|2105.09|0
1647409070000|2022-03-16 05:37:50|2107.13|2105.63|2107.19|2105.69|2107.56|2106.06|2106.83|2105.33|0
1647409080000|2022-03-16 05:38:00|2106.95|2105.45|2107.56|2106.06|2107.66|2106.16|2106.95|2105.45|0
1647409090000|2022-03-16 05:38:10|2107.52|2106.02|2107.56|2106.06|2107.66|2106.16|2107.19|2105.69|0
1647409100000|2022-03-16 05:38:20|2107.52|2106.02|2107.8|2106.3|2107.8|2106.3|2107.42|2105.92|0
1647409110000|2022-03-16 05:38:30|2107.6|2106.1|2107.56|2106.06|2107.8|2106.3|2107.18|2105.68|0
1647409120000|2022-03-16 05:38:40|2107.52|2106.02|2107.66|2106.16|2107.8|2106.3|2107.42|2105.92|0
1647409130000|2022-03-16 05:38:50|2107.67|2106.17|2108.43|2106.93|2108.57|2107.07|2107.66|2106.16|0
1647409140000|2022-03-16 05:39:00|2108.47|2106.97|2109.29|2107.79|2109.29|2107.79|2108.19|2106.69|0
1647409150000|2022-03-16 05:39:10|2109.52|2108.02|2108.91|2107.41|2109.77|2108.27|2108.91|2107.41|0
1647409160000|2022-03-16 05:39:20|2109.05|2107.55|2109.29|2107.79|2109.39|2107.89|2109.05|2107.55|0
1647409170000|2022-03-16 05:39:30|2109.25|2107.75|2109.53|2108.03|2109.53|2108.03|2109.15|2107.65|0
1647409180000|2022-03-16 05:39:40|2109.57|2108.07|2109.53|2108.03|2109.77|2108.27|2109.53|2108.03|0
1647409200000|2022-03-16 05:40:00|2109.49|2107.99|2109.63|2108.13|2109.63|2108.13|2109.39|2107.89|0
1647409210000|2022-03-16 05:40:10|2109.4|2107.9|2108.92|2107.42|2109.4|2107.9|2108.92|2107.42|0
1647409220000|2022-03-16 05:40:20|2108.88|2107.38|2109.63|2108.13|2109.77|2108.27|2108.44|2106.94|0
1647409230000|2022-03-16 05:40:30|2109.67|2108.17|2111.07|2109.57|2111.08|2109.58|2109.64|2108.14|0
1647409240000|2022-03-16 05:40:40|2110.97|2109.47|2110.83|2109.33|2111.21|2109.71|2110.83|2109.33|0
1647409250000|2022-03-16 05:40:50|2110.91|2109.41|2111.09|2109.59|2111.21|2109.71|2110.83|2109.33|0
1647409260000|2022-03-16 05:41:00|2110.83|2109.33|2110.97|2109.47|2111.45|2109.95|2110.83|2109.33|0
1647409270000|2022-03-16 05:41:10|2111.01|2109.51|2111.46|2109.96|2111.46|2109.96|2111.01|2109.51|0
1647409280000|2022-03-16 05:41:20|2111.34|2109.84|2111.32|2109.82|2111.34|2109.84|2111.08|2109.58|0
1647409290000|2022-03-16 05:41:30|2111.28|2109.78|2111.8|2110.3|2111.8|2110.3|2111.22|2109.72|0
1647409300000|2022-03-16 05:41:40|2111.76|2110.26|2111.61|2110.11|2112.04|2110.54|2111.56|2110.06|0
1647409310000|2022-03-16 05:41:50|2111.69|2110.19|2111.37|2109.87|2111.85|2110.35|2111.26|2109.76|0
1647409320000|2022-03-16 05:42:00|2111.33|2109.83|2111.02|2109.52|2111.5|2110|2111.02|2109.52|0
1647409330000|2022-03-16 05:42:10|2110.94|2109.44|2111.13|2109.63|2111.26|2109.76|2110.78|2109.28|0
1647409340000|2022-03-16 05:42:20|2111.17|2109.67|2110.89|2109.39|2111.26|2109.76|2110.79|2109.29|0
1647409350000|2022-03-16 05:42:30|2110.93|2109.43|2111.13|2109.63|2111.27|2109.77|2110.93|2109.43|0
1647409360000|2022-03-16 05:42:40|2111.21|2109.71|2111.27|2109.77|2111.37|2109.87|2111.13|2109.63|0
1647409370000|2022-03-16 05:42:50|2111.23|2109.73|2112.23|2110.73|2112.33|2110.83|2111.13|2109.63|0
1647409380000|2022-03-16 05:43:00|2112.27|2110.77|2111.98|2110.48|2112.46|2110.96|2111.98|2110.48|0
1647409390000|2022-03-16 05:43:10|2112.02|2110.52|2111.98|2110.48|2112.22|2110.72|2111.98|2110.48|0
1647409400000|2022-03-16 05:43:20|2112.02|2110.52|2112.22|2110.72|2112.22|2110.72|2112.02|2110.52|0
1647409410000|2022-03-16 05:43:30|2112.14|2110.64|2111.99|2110.49|2112.33|2110.83|2111.98|2110.48|0
1647409420000|2022-03-16 05:43:40|2112.03|2110.53|2112.33|2110.83|2112.33|2110.83|2112.03|2110.53|0
1647409440000|2022-03-16 05:44:00|2112.25|2110.75|2112.09|2110.59|2112.25|2110.75|2112.09|2110.59|0
1647409450000|2022-03-16 05:44:10|2112.13|2110.63|2112.33|2110.83|2112.33|2110.83|2112.09|2110.59|0
1647409460000|2022-03-16 05:44:20|2112.34|2110.84|2112.33|2110.83|2112.81|2111.31|2112.33|2110.83|0
1647409480000|2022-03-16 05:44:40|2112.34|2110.84|2112.34|2110.84|2112.34|2110.84|2112.33|2110.83|0
1647409490000|2022-03-16 05:44:50|2112.41|2110.91|2112.34|2110.84|2112.71|2111.21|2112.34|2110.84|0
1647409500000|2022-03-16 05:45:00|2112.38|2110.88|2112.72|2111.22|2112.72|2111.22|2112.11|2110.61|0
1647409510000|2022-03-16 05:45:10|2112.56|2111.06|2112.25|2110.75|2112.73|2111.23|2112.11|2110.61|0
1647409540000|2022-03-16 05:45:40|2112.26|2110.76|2112.6|2111.1|2112.74|2111.24|2112.26|2110.76|0
1647409550000|2022-03-16 05:45:50|2112.59|2111.09|2112.75|2111.25|2112.75|2111.25|2112.59|2111.09|0
1647409560000|2022-03-16 05:46:00|2112.74|2111.24|2113.36|2111.86|2113.46|2111.96|2112.51|2111.01|0
1647409570000|2022-03-16 05:46:10|2113.46|2111.96|2113.56|2112.06|2113.69|2112.19|2113.32|2111.82|0
1647409580000|2022-03-16 05:46:20|2113.6|2112.1|2113.56|2112.06|2113.69|2112.19|2113.32|2111.82|0
1647409590000|2022-03-16 05:46:30|2113.64|2112.14|2113.8|2112.3|2113.93|2112.43|2113.32|2111.82|0
1647409600000|2022-03-16 05:46:40|2114.08|2112.58|2114.5|2113|2114.98|2113.48|2114.02|2112.52|0
1647409610000|2022-03-16 05:46:50|2114.54|2113.04|2114.44|2112.94|2114.64|2113.14|2114.02|2112.52|0
1647409620000|2022-03-16 05:47:00|2114.5|2113|2114.75|2113.25|2114.75|2113.25|2114.5|2113|0
1647409630000|2022-03-16 05:47:10|2114.79|2113.29|2114.51|2113.01|2114.89|2113.39|2114.41|2112.91|0
1647409640000|2022-03-16 05:47:20|2114.55|2113.05|2114.51|2113.01|2114.65|2113.15|2114.51|2113.01|0
1647409650000|2022-03-16 05:47:30|2114.55|2113.05|2114.51|2113.01|2114.65|2113.15|2114.51|2113.01|0
1647409660000|2022-03-16 05:47:40|2114.55|2113.05|2114.75|2113.25|2114.75|2113.25|2114.55|2113.05|0
1647409670000|2022-03-16 05:47:50|2114.79|2113.29|2115.09|2113.59|2115.13|2113.63|2114.79|2113.29|0
1647409680000|2022-03-16 05:48:00|2115.13|2113.63|2116.06|2114.56|2116.66|2115.16|2115.09|2113.59|0
1647409690000|2022-03-16 05:48:10|2116.1|2114.6|2115.95|2114.45|2116.19|2114.69|2115.58|2114.08|0
1647409700000|2022-03-16 05:48:20|2115.91|2114.41|2115.59|2114.09|2116.06|2114.56|2115.35|2113.85|0
1647409710000|2022-03-16 05:48:30|2115.46|2113.96|2114.98|2113.48|2115.59|2114.09|2114.98|2113.48|0
1647409720000|2022-03-16 05:48:40|2115.06|2113.56|2114.98|2113.48|2115.22|2113.72|2114.98|2113.48|0
1647409730000|2022-03-16 05:48:50|2115.02|2113.52|2115.22|2113.72|2115.36|2113.86|2114.98|2113.48|0
1647409740000|2022-03-16 05:49:00|2115.26|2113.76|2115.46|2113.96|2115.84|2114.34|2115.26|2113.76|0
1647409750000|2022-03-16 05:49:10|2115.38|2113.88|2115.12|2113.62|2115.38|2113.88|2115.12|2113.62|0
1647409760000|2022-03-16 05:49:20|2115.08|2113.58|2114.5|2113|2115.08|2113.58|2114.5|2113|0
1647409770000|2022-03-16 05:49:30|2114.58|2113.08|2114.97|2113.47|2115.21|2113.71|2114.58|2113.08|0
1647409780000|2022-03-16 05:49:40|2115.01|2113.51|2114.49|2112.99|2115.11|2113.61|2114.49|2112.99|0
1647409790000|2022-03-16 05:49:50|2114.53|2113.03|2114.48|2112.98|2114.97|2113.47|2114.48|2112.98|0
1647409800000|2022-03-16 05:50:00|2114.52|2113.02|2114.56|2113.06|2114.62|2113.12|2114.38|2112.88|0
1647409810000|2022-03-16 05:50:10|2114.52|2113.02|2114.67|2113.17|2114.8|2113.3|2114.43|2112.93|0
1647409820000|2022-03-16 05:50:20|2114.63|2113.13|2114.76|2113.26|2115.04|2113.54|2114.43|2112.93|0
1647409830000|2022-03-16 05:50:30|2114.67|2113.17|2113.95|2112.45|2114.67|2113.17|2113.95|2112.45|0
1647409840000|2022-03-16 05:50:40|2113.91|2112.41|2113.95|2112.45|2113.95|2112.45|2113.71|2112.21|0
1647409850000|2022-03-16 05:50:50|2113.87|2112.37|2112.17|2110.67|2113.87|2112.37|2112.17|2110.67|0
1647409860000|2022-03-16 05:51:00|2112.09|2110.59|2111.93|2110.43|2112.09|2110.59|2111.93|2110.43|0
1647409870000|2022-03-16 05:51:10|2111.89|2110.39|2112.75|2111.25|2112.75|2111.25|2111.8|2110.3|0
1647409880000|2022-03-16 05:51:20|2112.79|2111.29|2112.27|2110.77|2112.89|2111.39|2112.27|2110.77|0
1647409890000|2022-03-16 05:51:30|2112.23|2110.73|2111.93|2110.43|2112.23|2110.73|2111.8|2110.3|0
1647409900000|2022-03-16 05:51:40|2111.89|2110.39|2111.93|2110.43|2111.93|2110.43|2111.79|2110.29|0
1647409910000|2022-03-16 05:51:50|2111.92|2110.42|2111.31|2109.81|2111.92|2110.42|2111.31|2109.81|0
1647409920000|2022-03-16 05:52:00|2111.27|2109.77|2111.68|2110.18|2111.68|2110.18|2111.2|2109.7|0
1647409930000|2022-03-16 05:52:10|2111.64|2110.14|2110.35|2108.85|2111.68|2110.18|2110.35|2108.85|0
1647409940000|2022-03-16 05:52:20|2110.51|2109.01|2110.97|2109.47|2110.97|2109.47|2110.35|2108.85|0
1647409950000|2022-03-16 05:52:30|2110.96|2109.46|2111.31|2109.81|2111.31|2109.81|2110.49|2108.99|0
1647409960000|2022-03-16 05:52:40|2111.46|2109.96|2111.91|2110.41|2111.91|2110.41|2111.46|2109.96|0
1647409970000|2022-03-16 05:52:50|2111.87|2110.37|2111.91|2110.41|2111.91|2110.41|2111.67|2110.17|0
1647409980000|2022-03-16 05:53:00|2111.87|2110.37|2111.3|2109.8|2111.91|2110.41|2111.3|2109.8|0
1647409990000|2022-03-16 05:53:10|2111.22|2109.72|2110.83|2109.33|2111.3|2109.8|2110.72|2109.22|0
1647410000000|2022-03-16 05:53:20|2110.87|2109.37|2110.96|2109.46|2111.31|2109.81|2110.87|2109.37|0
1647410010000|2022-03-16 05:53:30|2110.76|2109.26|2109.42|2107.92|2110.76|2109.26|2108.91|2107.41|0
1647410020000|2022-03-16 05:53:40|2109.38|2107.88|2110.72|2109.22|2110.72|2109.22|2109.29|2107.79|0
1647410030000|2022-03-16 05:53:50|2110.88|2109.38|2111.58|2110.08|2111.58|2110.08|2110.88|2109.38|0
1647410040000|2022-03-16 05:54:00|2111.57|2110.07|2111.57|2110.07|2111.57|2110.07|2111.2|2109.7|0
1647410050000|2022-03-16 05:54:10|2111.61|2110.11|2111.2|2109.7|2111.68|2110.18|2111.2|2109.7|0
1647410060000|2022-03-16 05:54:20|2111.28|2109.78|2111.44|2109.94|2111.44|2109.94|2111.28|2109.78|0
1647410070000|2022-03-16 05:54:30|2111.4|2109.9|2111.13|2109.63|2111.44|2109.94|2111.09|2109.59|0
1647410080000|2022-03-16 05:54:40|2111.2|2109.7|2111.2|2109.7|2111.44|2109.94|2111.19|2109.69|0
1647410090000|2022-03-16 05:54:50|2111.19|2109.69|2111.2|2109.7|2111.2|2109.7|2111.09|2109.59|0
1647410100000|2022-03-16 05:55:00|2111.16|2109.66|2111.2|2109.7|2111.2|2109.7|2111.09|2109.59|0
1647410110000|2022-03-16 05:55:10|2111.24|2109.74|2111.2|2109.7|2111.44|2109.94|2111.2|2109.7|0
1647410120000|2022-03-16 05:55:20|2111.16|2109.66|2111.2|2109.7|2111.2|2109.7|2111.09|2109.59|0
1647410130000|2022-03-16 05:55:30|2111.24|2109.74|2111.43|2109.93|2111.81|2110.31|2111.24|2109.74|0
1647410140000|2022-03-16 05:55:40|2111.4|2109.9|2111.43|2109.93|2111.43|2109.93|2111.2|2109.7|0
1647410150000|2022-03-16 05:55:50|2111.39|2109.89|2111.19|2109.69|2111.43|2109.93|2111.09|2109.59|0
1647410160000|2022-03-16 05:56:00|2111.15|2109.65|2111.43|2109.93|2111.43|2109.93|2110.95|2109.45|0
1647410170000|2022-03-16 05:56:10|2111.33|2109.83|2111.09|2109.59|2111.44|2109.94|2111.09|2109.59|0
1647410180000|2022-03-16 05:56:20|2111.13|2109.63|2110.95|2109.45|2111.43|2109.93|2110.47|2108.97|0
1647410190000|2022-03-16 05:56:30|2111.09|2109.59|2110.71|2109.21|2111.09|2109.59|2110.71|2109.21|0
1647410200000|2022-03-16 05:56:40|2110.75|2109.25|2110.71|2109.21|2110.95|2109.45|2110.47|2108.97|0
1647410210000|2022-03-16 05:56:50|2110.85|2109.35|2111.67|2110.17|2111.67|2110.17|2110.71|2109.21|0
1647410220000|2022-03-16 05:57:00|2111.63|2110.13|2111.19|2109.69|2111.63|2110.13|2111.19|2109.69|0
1647410230000|2022-03-16 05:57:10|2111.56|2110.06|2110.84|2109.34|2111.56|2110.06|2110.84|2109.34|0
1647410240000|2022-03-16 05:57:20|2110.85|2109.35|2111.43|2109.93|2111.43|2109.93|2110.85|2109.35|0
1647410250000|2022-03-16 05:57:30|2111.47|2109.97|2111.43|2109.93|2111.57|2110.07|2111.43|2109.93|0
1647410260000|2022-03-16 05:57:40|2111.47|2109.97|2111.57|2110.07|2111.57|2110.07|2111.47|2109.97|0
1647410270000|2022-03-16 05:57:50|2111.56|2110.06|2111.56|2110.06|2111.56|2110.06|2111.56|2110.06|0
1647410280000|2022-03-16 05:58:00|2111.6|2110.1|2112.05|2110.55|2112.15|2110.65|2111.6|2110.1|0
1647410290000|2022-03-16 05:58:10|2112.09|2110.59|2111.56|2110.06|2112.15|2110.65|2111.43|2109.93|0
1647410300000|2022-03-16 05:58:20|2111.67|2110.17|2112.35|2110.85|2112.39|2110.89|2111.67|2110.17|0
1647410310000|2022-03-16 05:58:30|2112.28|2110.78|2112.15|2110.65|2112.38|2110.88|2111.8|2110.3|0
1647410320000|2022-03-16 05:58:40|2112.19|2110.69|2112.29|2110.79|2112.29|2110.79|2112.15|2110.65|0
1647410330000|2022-03-16 05:58:50|2112.28|2110.78|2111.91|2110.41|2112.28|2110.78|2111.91|2110.41|0
1647410340000|2022-03-16 05:59:00|2111.87|2110.37|2111.67|2110.17|2111.87|2110.37|2111.57|2110.07|0
1647410350000|2022-03-16 05:59:10|2111.83|2110.33|2112.29|2110.79|2112.29|2110.79|2111.83|2110.33|0
1647410360000|2022-03-16 05:59:20|2112.32|2110.82|2111.67|2110.17|2112.53|2111.03|2111.67|2110.17|0
1647410370000|2022-03-16 05:59:30|2111.71|2110.21|2112.15|2110.65|2112.29|2110.79|2111.71|2110.21|0
1647410380000|2022-03-16 05:59:40|2112.05|2110.55|2112.87|2111.37|2112.87|2111.37|2111.8|2110.3|0
1647410390000|2022-03-16 05:59:50|2112.98|2111.48|2113.34|2111.84|2113.58|2112.08|2112.63|2111.13|0
1647410400000|2022-03-16 06:00:00|2113.23|2111.73|2112.66|2111.16|2113.23|2111.73|2112.32|2110.82|0
1647410410000|2022-03-16 06:00:10|2112.56|2111.06|2112.42|2110.92|2112.56|2111.06|2112.42|2110.92|0
1647410420000|2022-03-16 06:00:20|2112.46|2110.96|2112.8|2111.3|2112.9|2111.4|2112.46|2110.96|0
1647410430000|2022-03-16 06:00:30|2112.9|2111.4|2112.9|2111.4|2112.9|2111.4|2112.9|2111.4|0
1647410440000|2022-03-16 06:00:40|2113.06|2111.56|2113.28|2111.78|2113.38|2111.88|2112.9|2111.4|0
1647410450000|2022-03-16 06:00:50|2113.24|2111.74|2113.62|2112.12|2113.62|2112.12|2113.04|2111.54|0
1647410460000|2022-03-16 06:01:00|2113.66|2112.16|2113.62|2112.12|2113.86|2112.36|2113.38|2111.88|0
1647410470000|2022-03-16 06:01:10|2113.58|2112.08|2113.99|2112.49|2114.34|2112.84|2113.52|2112.02|0
1647410480000|2022-03-16 06:01:20|2113.95|2112.45|2113.51|2112.01|2113.95|2112.45|2113.51|2112.01|0
1647410490000|2022-03-16 06:01:30|2113.52|2112.02|2113.77|2112.27|2114.25|2112.75|2113.51|2112.01|0
1647410500000|2022-03-16 06:01:40|2113.76|2112.26|2114.25|2112.75|2114.25|2112.75|2113.76|2112.26|0
1647410510000|2022-03-16 06:01:50|2114.1|2112.6|2113.69|2112.19|2114.1|2112.6|2113.59|2112.09|0
1647410520000|2022-03-16 06:02:00|2113.77|2112.27|2112.98|2111.48|2113.93|2112.43|2112.87|2111.37|0
1647410530000|2022-03-16 06:02:10|2112.86|2111.36|2113.93|2112.43|2114.07|2112.57|2112.63|2111.13|0
1647410540000|2022-03-16 06:02:20|2113.89|2112.39|2113.83|2112.33|2114.17|2112.67|2113.83|2112.33|0
1647410550000|2022-03-16 06:02:30|2113.87|2112.37|2114.55|2113.05|2114.55|2113.05|2113.83|2112.33|0
1647410560000|2022-03-16 06:02:40|2114.51|2113.01|2114.41|2112.91|2114.55|2113.05|2114.07|2112.57|0
1647410570000|2022-03-16 06:02:50|2114.45|2112.95|2114.65|2113.15|2114.65|2113.15|2114.31|2112.81|0
1647410580000|2022-03-16 06:03:00|2114.79|2113.29|2112.74|2111.24|2114.79|2113.29|2112.64|2111.14|0
1647410590000|2022-03-16 06:03:10|2112.89|2111.39|2113.69|2112.19|2113.69|2112.19|2112.89|2111.39|0
1647410600000|2022-03-16 06:03:20|2113.73|2112.23|2113.21|2111.71|2113.93|2112.43|2113.21|2111.71|0
1647410610000|2022-03-16 06:03:30|2113.17|2111.67|2112.74|2111.24|2113.17|2111.67|2112.73|2111.23|0
1647410620000|2022-03-16 06:03:40|2112.73|2111.23|2112.63|2111.13|2112.73|2111.23|2112.63|2111.13|0
1647410630000|2022-03-16 06:03:50|2112.71|2111.21|2113.25|2111.75|2113.25|2111.75|2112.71|2111.21|0
1647410640000|2022-03-16 06:04:00|2113.35|2111.85|2113.69|2112.19|2113.93|2112.43|2113.11|2111.61|0
1647410650000|2022-03-16 06:04:10|2113.77|2112.27|2113.93|2112.43|2113.93|2112.43|2113.69|2112.19|0
1647410660000|2022-03-16 06:04:20|2113.97|2112.47|2113.93|2112.43|2114.54|2113.04|2113.93|2112.43|0
1647410680000|2022-03-16 06:04:40|2113.94|2112.44|2114.41|2112.91|2114.42|2112.92|2113.94|2112.44|0
1647410690000|2022-03-16 06:04:50|2114.53|2113.03|2114.89|2113.39|2114.89|2113.39|2114.53|2113.03|0
1647410700000|2022-03-16 06:05:00|2114.81|2113.31|2114.07|2112.57|2114.81|2113.31|2113.46|2111.96|0
1647410710000|2022-03-16 06:05:10|2114.11|2112.61|2113.94|2112.44|2114.18|2112.68|2113.59|2112.09|0
1647410720000|2022-03-16 06:05:20|2113.98|2112.48|2113.7|2112.2|2114.18|2112.68|2113.7|2112.2|0
1647410730000|2022-03-16 06:05:30|2113.58|2112.08|2113.84|2112.34|2114.08|2112.58|2113.36|2111.86|0
1647410740000|2022-03-16 06:05:40|2113.8|2112.3|2113.7|2112.2|2114.08|2112.58|2113.7|2112.2|0
1647410750000|2022-03-16 06:05:50|2113.66|2112.16|2113.46|2111.96|2113.66|2112.16|2113.46|2111.96|0
1647410760000|2022-03-16 06:06:00|2113.47|2111.97|2113.47|2111.97|2113.47|2111.97|2113.47|2111.97|0
1647410770000|2022-03-16 06:06:10|2113.66|2112.16|2114.66|2113.16|2114.66|2113.16|2113.66|2112.16|0
1647410780000|2022-03-16 06:06:20|2114.67|2113.17|2113.95|2112.45|2114.67|2113.17|2113.95|2112.45|0
1647410790000|2022-03-16 06:06:30|2113.91|2112.41|2113.95|2112.45|2113.95|2112.45|2113.71|2112.21|0
1647410800000|2022-03-16 06:06:40|2113.91|2112.41|2114.18|2112.68|2114.18|2112.68|2113.6|2112.1|0
1647410810000|2022-03-16 06:06:50|2114.14|2112.64|2113.7|2112.2|2114.14|2112.64|2113.36|2111.86|0
1647410820000|2022-03-16 06:07:00|2113.66|2112.16|2113.46|2111.96|2113.7|2112.2|2113.22|2111.72|0
1647410830000|2022-03-16 06:07:10|2113.38|2111.88|2113.7|2112.2|2113.7|2112.2|2113.22|2111.72|0
1647410840000|2022-03-16 06:07:20|2113.71|2112.21|2114.56|2113.06|2114.67|2113.17|2113.71|2112.21|0
1647410850000|2022-03-16 06:07:30|2114.6|2113.1|2113.95|2112.45|2114.8|2113.3|2113.94|2112.44|0
1647410860000|2022-03-16 06:07:40|2114.11|2112.61|2114.17|2112.67|2114.56|2113.06|2113.93|2112.43|0
1647410880000|2022-03-16 06:08:00|2114.13|2112.63|2113.54|2112.04|2114.13|2112.63|2113.45|2111.95|0
1647410890000|2022-03-16 06:08:10|2113.45|2111.95|2113.34|2111.84|2113.45|2111.95|2113.34|2111.84|0
1647410900000|2022-03-16 06:08:20|2113.3|2111.8|2112.73|2111.23|2113.3|2111.8|2112.62|2111.12|0
1647410910000|2022-03-16 06:08:30|2112.69|2111.19|2112.96|2111.46|2112.96|2111.46|2112.38|2110.88|0
1647410920000|2022-03-16 06:08:40|2112.92|2111.42|2112.48|2110.98|2112.92|2111.42|2112.38|2110.88|0
1647410930000|2022-03-16 06:08:50|2112.52|2111.02|2112.48|2110.98|2112.62|2111.12|2112.48|2110.98|0
1647410940000|2022-03-16 06:09:00|2112.52|2111.02|2112.38|2110.88|2112.62|2111.12|2112.38|2110.88|0
1647410950000|2022-03-16 06:09:10|2112.3|2110.8|2111.76|2110.26|2112.3|2110.8|2111.76|2110.26|0
1647410960000|2022-03-16 06:09:20|2111.77|2110.27|2112.62|2111.12|2112.72|2111.22|2111.76|2110.26|0
1647410970000|2022-03-16 06:09:30|2112.66|2111.16|2112.86|2111.36|2112.96|2111.46|2112.62|2111.12|0
1647410980000|2022-03-16 06:09:40|2112.82|2111.32|2112.62|2111.12|2112.82|2111.32|2112.62|2111.12|0
1647410990000|2022-03-16 06:09:50|2112.66|2111.16|2113.68|2112.18|2113.68|2112.18|2112.66|2111.16|0
1647411000000|2022-03-16 06:10:00|2113.76|2112.26|2113.2|2111.7|2114.06|2112.56|2113.2|2111.7|0
1647411010000|2022-03-16 06:10:10|2113.16|2111.66|2113.68|2112.18|2113.68|2112.18|2113.1|2111.6|0
1647411020000|2022-03-16 06:10:20|2113.64|2112.14|2113.44|2111.94|2113.64|2112.14|2113.44|2111.94|0
1647411030000|2022-03-16 06:10:30|2113.48|2111.98|2113.33|2111.83|2113.68|2112.18|2113.33|2111.83|0
1647411040000|2022-03-16 06:10:40|2113.34|2111.84|2113.34|2111.84|2113.44|2111.94|2112.96|2111.46|0
1647411050000|2022-03-16 06:10:50|2113.26|2111.76|2113.44|2111.94|2113.44|2111.94|2112.96|2111.46|0
1647411060000|2022-03-16 06:11:00|2113.82|2112.32|2113.44|2111.94|2113.82|2112.32|2113.44|2111.94|0
1647411070000|2022-03-16 06:11:10|2113.48|2111.98|2113.58|2112.08|2113.92|2112.42|2113.48|2111.98|0
1647411080000|2022-03-16 06:11:20|2113.46|2111.96|2113.58|2112.08|2113.58|2112.08|2113.2|2111.7|0
1647411090000|2022-03-16 06:11:30|2113.66|2112.16|2114.06|2112.56|2114.06|2112.56|2113.66|2112.16|0
1647411100000|2022-03-16 06:11:40|2113.94|2112.44|2113.68|2112.18|2113.94|2112.44|2113.68|2112.18|0
1647411120000|2022-03-16 06:12:00|2113.64|2112.14|2113.44|2111.94|2113.64|2112.14|2113.44|2111.94|0
1647411130000|2022-03-16 06:12:10|2113.48|2111.98|2113.58|2112.08|2113.82|2112.32|2113.48|2111.98|0
1647411140000|2022-03-16 06:12:20|2113.62|2112.12|2113.45|2111.95|2114.06|2112.56|2113.45|2111.95|0
1647411150000|2022-03-16 06:12:30|2113.58|2112.08|2114.45|2112.95|2114.45|2112.95|2113.58|2112.08|0
1647411160000|2022-03-16 06:12:40|2114.54|2113.04|2114.54|2113.04|2114.55|2113.05|2114.54|2113.04|0
1647411170000|2022-03-16 06:12:50|2114.55|2113.05|2114.54|2113.04|2114.55|2113.05|2114.54|2113.04|0
1647411180000|2022-03-16 06:13:00|2114.42|2112.92|2113.69|2112.19|2114.42|2112.92|2113.69|2112.19|0
1647411190000|2022-03-16 06:13:10|2113.59|2112.09|2113.21|2111.71|2113.59|2112.09|2113.21|2111.71|0
1647411200000|2022-03-16 06:13:20|2113.09|2111.59|2112.97|2111.47|2113.1|2111.6|2112.86|2111.36|0
1647411210000|2022-03-16 06:13:30|2113.13|2111.63|2113.58|2112.08|2113.58|2112.08|2113.13|2111.63|0
1647411220000|2022-03-16 06:13:40|2113.46|2111.96|2113.21|2111.71|2113.46|2111.96|2113.2|2111.7|0
1647411230000|2022-03-16 06:13:50|2113.25|2111.75|2113.59|2112.09|2113.59|2112.09|2113.25|2111.75|0
1647411240000|2022-03-16 06:14:00|2113.63|2112.13|2113.82|2112.32|2113.83|2112.33|2113.34|2111.84|0
1647411250000|2022-03-16 06:14:10|2113.7|2112.2|2113.59|2112.09|2113.7|2112.2|2113.45|2111.95|0
1647411260000|2022-03-16 06:14:20|2113.63|2112.13|2113.69|2112.19|2113.69|2112.19|2113.63|2112.13|0
1647411270000|2022-03-16 06:14:30|2113.77|2112.27|2113.93|2112.43|2113.93|2112.43|2113.77|2112.27|0
1647411280000|2022-03-16 06:14:40|2113.83|2112.33|2113.69|2112.19|2113.83|2112.33|2113.69|2112.19|0
1647411290000|2022-03-16 06:14:50|2113.61|2112.11|2113.45|2111.95|2113.61|2112.11|2113.45|2111.95|0
1647411300000|2022-03-16 06:15:00|2113.35|2111.85|2113.45|2111.95|2113.45|2111.95|2113.35|2111.85|0
1647411310000|2022-03-16 06:15:10|2113.41|2111.91|2113.45|2111.95|2113.45|2111.95|2113.35|2111.85|0
1647411320000|2022-03-16 06:15:20|2113.53|2112.03|2113.45|2111.95|2113.69|2112.19|2113.35|2111.85|0
1647411330000|2022-03-16 06:15:30|2113.41|2111.91|2112.97|2111.47|2113.45|2111.95|2112.97|2111.47|0
1647411340000|2022-03-16 06:15:40|2112.87|2111.37|2112.97|2111.47|2112.97|2111.47|2112.73|2111.23|0
1647411350000|2022-03-16 06:15:50|2113.13|2111.63|2113.69|2112.19|2113.69|2112.19|2113.13|2111.63|0
1647411360000|2022-03-16 06:16:00|2113.65|2112.15|2113.21|2111.71|2113.65|2112.15|2113.21|2111.71|0
1647411370000|2022-03-16 06:16:10|2113.29|2111.79|2113.69|2112.19|2113.69|2112.19|2113.21|2111.71|0
1647411380000|2022-03-16 06:16:20|2113.66|2112.16|2113.7|2112.2|2113.7|2112.2|2113.59|2112.09|0
1647411390000|2022-03-16 06:16:30|2113.66|2112.16|2113.46|2111.96|2113.66|2112.16|2113.46|2111.96|0
1647411420000|2022-03-16 06:17:00|2113.5|2112|2114.56|2113.06|2114.56|2113.06|2113.5|2112|0
1647411430000|2022-03-16 06:17:10|2114.71|2113.21|2116.47|2114.97|2116.47|2114.97|2114.71|2113.21|0
1647411440000|2022-03-16 06:17:20|2116.55|2115.05|2116.71|2115.21|2116.71|2115.21|2116.33|2114.83|0
1647411450000|2022-03-16 06:17:30|2116.7|2115.2|2116.7|2115.2|2116.7|2115.2|2115.99|2114.49|0
1647411460000|2022-03-16 06:17:40|2116.66|2115.16|2116.22|2114.72|2116.7|2115.2|2116.22|2114.72|0
1647411470000|2022-03-16 06:17:50|2116.18|2114.68|2116.32|2114.82|2116.33|2114.83|2116.09|2114.59|0
1647411480000|2022-03-16 06:18:00|2116.44|2114.94|2116.81|2115.31|2116.94|2115.44|2116.44|2114.94|0
1647411490000|2022-03-16 06:18:10|2116.85|2115.35|2116.81|2115.31|2116.94|2115.44|2116.8|2115.3|0
1647411500000|2022-03-16 06:18:20|2116.85|2115.35|2117.05|2115.55|2117.05|2115.55|2116.85|2115.35|0
1647411510000|2022-03-16 06:18:30|2117.01|2115.51|2116.71|2115.21|2117.01|2115.51|2116.34|2114.84|0
1647411520000|2022-03-16 06:18:40|2116.55|2115.05|2116.23|2114.73|2116.55|2115.05|2116.23|2114.73|0
1647411530000|2022-03-16 06:18:50|2116.24|2114.74|2116.57|2115.07|2116.58|2115.08|2116|2114.5|0
1647411540000|2022-03-16 06:19:00|2116.58|2115.08|2116.58|2115.08|2116.58|2115.08|2116.58|2115.08|0
1647411550000|2022-03-16 06:19:10|2116.62|2115.12|2116.81|2115.31|2116.82|2115.32|2116.62|2115.12|0
1647411560000|2022-03-16 06:19:20|2116.82|2115.32|2117.43|2115.93|2117.43|2115.93|2116.82|2115.32|0
1647411570000|2022-03-16 06:19:30|2117.39|2115.89|2117.19|2115.69|2117.39|2115.89|2117.19|2115.69|0
1647411580000|2022-03-16 06:19:40|2117.39|2115.89|2117.77|2116.27|2117.77|2116.27|2117.39|2115.89|0
1647411600000|2022-03-16 06:20:00|2117.61|2116.11|2117.06|2115.56|2117.61|2116.11|2117.05|2115.55|0
1647411610000|2022-03-16 06:20:10|2117.1|2115.6|2117.54|2116.04|2117.54|2116.04|2117.06|2115.56|0
1647411620000|2022-03-16 06:20:20|2117.68|2116.18|2117.54|2116.04|2117.68|2116.18|2117.44|2115.94|0
1647411630000|2022-03-16 06:20:30|2117.58|2116.08|2117.82|2116.32|2117.82|2116.32|2117.58|2116.08|0
1647411640000|2022-03-16 06:20:40|2117.92|2116.42|2116.31|2114.81|2117.92|2116.42|2116.31|2114.81|0
1647411650000|2022-03-16 06:20:50|2116.19|2114.69|2115.97|2114.47|2116.19|2114.69|2115.96|2114.46|0
1647411660000|2022-03-16 06:21:00|2115.96|2114.46|2115.83|2114.33|2115.96|2114.46|2115.83|2114.33|0
1647411710000|2022-03-16 06:21:50|2115.87|2114.37|2116.07|2114.57|2116.07|2114.57|2115.87|2114.37|0
1647411720000|2022-03-16 06:22:00|2116.23|2114.73|2116.07|2114.57|2116.55|2115.05|2116.07|2114.57|0
1647411730000|2022-03-16 06:22:10|2116.11|2114.61|2116.44|2114.94|2116.44|2114.94|2116.11|2114.61|0
1647411740000|2022-03-16 06:22:20|2116.48|2114.98|2117.39|2115.89|2117.39|2115.89|2116.44|2114.94|0
1647411750000|2022-03-16 06:22:30|2117.28|2115.78|2117.15|2115.65|2117.28|2115.78|2117.02|2115.52|0
1647411760000|2022-03-16 06:22:40|2117.26|2115.76|2116.3|2114.8|2117.26|2115.76|2116.3|2114.8|0
1647411770000|2022-03-16 06:22:50|2116.42|2114.92|2116.79|2115.29|2116.79|2115.29|2116.42|2114.92|0
1647411780000|2022-03-16 06:23:00|2117.02|2115.52|2117.15|2115.65|2117.39|2115.89|2117.02|2115.52|0
1647411790000|2022-03-16 06:23:10|2117.23|2115.73|2117.39|2115.89|2117.39|2115.89|2117.23|2115.73|0
1647411800000|2022-03-16 06:23:20|2117.31|2115.81|2117.26|2115.76|2117.31|2115.81|2117.15|2115.65|0
1647411810000|2022-03-16 06:23:30|2117.74|2116.24|2117.5|2116|2117.74|2116.24|2117.5|2116|0
1647411820000|2022-03-16 06:23:40|2117.46|2115.96|2116.82|2115.32|2117.46|2115.96|2116.68|2115.18|0
1647411840000|2022-03-16 06:24:00|2116.94|2115.44|2116.82|2115.32|2117.2|2115.7|2116.58|2115.08|0
1647411850000|2022-03-16 06:24:10|2116.9|2115.4|2117.3|2115.8|2117.3|2115.8|2116.9|2115.4|0
1647411860000|2022-03-16 06:24:20|2117.31|2115.81|2116.72|2115.22|2117.54|2116.04|2116.72|2115.22|0
1647411870000|2022-03-16 06:24:30|2116.73|2115.23|2117.79|2116.29|2117.79|2116.29|2116.35|2114.85|0
1647411880000|2022-03-16 06:24:40|2117.83|2116.33|2118.17|2116.67|2118.64|2117.14|2117.79|2116.29|0
1647411890000|2022-03-16 06:24:50|2118.16|2116.66|2118.27|2116.77|2118.27|2116.77|2118.16|2116.66|0
1647411900000|2022-03-16 06:25:00|2118.39|2116.89|2118.64|2117.14|2118.64|2117.14|2118.39|2116.89|0
1647411920000|2022-03-16 06:25:20|2118.44|2116.94|2118.64|2117.14|2118.64|2117.14|2117.92|2116.42|0
1647411930000|2022-03-16 06:25:30|2118.56|2117.06|2117.78|2116.28|2118.56|2117.06|2117.78|2116.28|0
1647411940000|2022-03-16 06:25:40|2117.7|2116.2|2117.31|2115.81|2117.7|2116.2|2117.31|2115.81|0
1647411950000|2022-03-16 06:25:50|2117.27|2115.77|2116.83|2115.33|2117.27|2115.77|2116.83|2115.33|0
1647411960000|2022-03-16 06:26:00|2116.79|2115.29|2116.73|2115.23|2116.79|2115.29|2116.59|2115.09|0
1647411970000|2022-03-16 06:26:10|2116.69|2115.19|2116.59|2115.09|2116.69|2115.19|2116.59|2115.09|0
1647411990000|2022-03-16 06:26:30|2116.73|2115.23|2116.59|2115.09|2116.73|2115.23|2116.59|2115.09|0
1647412000000|2022-03-16 06:26:40|2116.63|2115.13|2116.97|2115.47|2116.97|2115.47|2116.59|2115.09|0
1647412010000|2022-03-16 06:26:50|2117.01|2115.51|2116.97|2115.47|2117.07|2115.57|2116.97|2115.47|0
1647412020000|2022-03-16 06:27:00|2117.05|2115.55|2117.2|2115.7|2117.68|2116.18|2117.05|2115.55|0
1647412030000|2022-03-16 06:27:10|2117.24|2115.74|2117.3|2115.8|2117.31|2115.81|2117.24|2115.74|0
1647412040000|2022-03-16 06:27:20|2117.31|2115.81|2117.44|2115.94|2117.68|2116.18|2117.3|2115.8|0
1647412050000|2022-03-16 06:27:30|2117.4|2115.9|2117.44|2115.94|2117.44|2115.94|2117.3|2115.8|0
1647412070000|2022-03-16 06:27:50|2117.4|2115.9|2117.31|2115.81|2117.4|2115.9|2117.31|2115.81|0
1647412080000|2022-03-16 06:28:00|2117.3|2115.8|2117.07|2115.57|2117.3|2115.8|2116.82|2115.32|0
1647412090000|2022-03-16 06:28:10|2117.11|2115.61|2117.78|2116.28|2117.78|2116.28|2117.11|2115.61|0
1647412100000|2022-03-16 06:28:20|2117.75|2116.25|2117.3|2115.8|2117.75|2116.25|2117.3|2115.8|0
1647412110000|2022-03-16 06:28:30|2117.26|2115.76|2117.06|2115.56|2117.3|2115.8|2117.06|2115.56|0
1647412120000|2022-03-16 06:28:40|2117.02|2115.52|2116.34|2114.84|2117.06|2115.56|2116.34|2114.84|0
1647412130000|2022-03-16 06:28:50|2116.33|2114.83|2116.34|2114.84|2116.34|2114.84|2116.33|2114.83|0
1647412140000|2022-03-16 06:29:00|2116.33|2114.83|2116.71|2115.21|2116.71|2115.21|2116.33|2114.83|0
1647412150000|2022-03-16 06:29:10|2116.79|2115.29|2117.19|2115.69|2117.19|2115.69|2116.79|2115.29|0
1647412160000|2022-03-16 06:29:20|2117.07|2115.57|2116.24|2114.74|2117.07|2115.57|2116.24|2114.74|0
1647412170000|2022-03-16 06:29:30|2116.2|2114.7|2116.34|2114.84|2116.34|2114.84|2116.1|2114.6|0
1647412190000|2022-03-16 06:29:50|2116.3|2114.8|2116.1|2114.6|2116.3|2114.8|2116.1|2114.6|0
1647412200000|2022-03-16 06:30:00|2116.06|2114.56|2116.08|2114.58|2116.09|2114.59|2115.51|2114.01|0
1647412210000|2022-03-16 06:30:10|2116.09|2114.59|2116.46|2114.96|2116.46|2114.96|2116.08|2114.58|0
1647412220000|2022-03-16 06:30:20|2116.5|2115|2115.98|2114.48|2116.56|2115.06|2115.98|2114.48|0
1647412230000|2022-03-16 06:30:30|2116.02|2114.52|2115.84|2114.34|2116.09|2114.59|2115.36|2113.86|0
1647412240000|2022-03-16 06:30:40|2115.83|2114.33|2115.84|2114.34|2115.84|2114.34|2115.83|2114.33|0
1647412250000|2022-03-16 06:30:50|2115.83|2114.33|2115.84|2114.34|2115.84|2114.34|2115.83|2114.33|0
1647412260000|2022-03-16 06:31:00|2115.83|2114.33|2115.26|2113.76|2115.84|2114.34|2115.12|2113.62|0
1647412270000|2022-03-16 06:31:10|2115.5|2114|2115.36|2113.86|2115.5|2114|2115.36|2113.86|0
1647412290000|2022-03-16 06:31:30|2115.4|2113.9|2115.49|2113.99|2115.5|2114|2115.4|2113.9|0
1647412300000|2022-03-16 06:31:40|2115.5|2114|2116.17|2114.67|2116.17|2114.67|2115.5|2114|0
1647412310000|2022-03-16 06:31:50|2116.55|2115.05|2116.79|2115.29|2116.79|2115.29|2116.45|2114.95|0
1647412320000|2022-03-16 06:32:00|2116.75|2115.25|2115.6|2114.1|2116.75|2115.25|2115.6|2114.1|0
1647412330000|2022-03-16 06:32:10|2115.56|2114.06|2115.84|2114.34|2115.98|2114.48|2115.36|2113.86|0
1647412340000|2022-03-16 06:32:20|2115.98|2114.48|2116.56|2115.06|2116.56|2115.06|2115.98|2114.48|0
1647412350000|2022-03-16 06:32:30|2116.53|2115.03|2116.7|2115.2|2116.7|2115.2|2116.46|2114.96|0
1647412360000|2022-03-16 06:32:40|2116.66|2115.16|2116.94|2115.44|2116.94|2115.44|2116.57|2115.07|0
1647412370000|2022-03-16 06:32:50|2116.9|2115.4|2116.7|2115.2|2116.9|2115.4|2116.57|2115.07|0
1647412380000|2022-03-16 06:33:00|2116.81|2115.31|2116.57|2115.07|2116.81|2115.31|2116.33|2114.83|0
1647412390000|2022-03-16 06:33:10|2116.61|2115.11|2118|2116.5|2118|2116.5|2116.61|2115.11|0
1647412400000|2022-03-16 06:33:20|2118.08|2116.58|2118.24|2116.74|2118.24|2116.74|2118.08|2116.58|0
1647412410000|2022-03-16 06:33:30|2118.21|2116.71|2117.19|2115.69|2118.21|2116.71|2117.19|2115.69|0
1647412420000|2022-03-16 06:33:40|2117.38|2115.88|2117.29|2115.79|2117.77|2116.27|2117.29|2115.79|0
1647412430000|2022-03-16 06:33:50|2117.25|2115.75|2117.77|2116.27|2117.91|2116.41|2117.18|2115.68|0
1647412440000|2022-03-16 06:34:00|2117.97|2116.47|2118.14|2116.64|2118.49|2116.99|2117.97|2116.47|0
1647412450000|2022-03-16 06:34:10|2118.02|2116.52|2118.27|2116.77|2118.28|2116.78|2117.76|2116.26|0
1647412460000|2022-03-16 06:34:20|2118.31|2116.81|2117.79|2116.29|2118.41|2116.91|2117.79|2116.29|0
1647412470000|2022-03-16 06:34:30|2117.8|2116.3|2117.56|2116.06|2117.8|2116.3|2117.56|2116.06|0
1647412480000|2022-03-16 06:34:40|2117.79|2116.29|2118.17|2116.67|2118.27|2116.77|2117.79|2116.29|0
1647412490000|2022-03-16 06:34:50|2118.21|2116.71|2117.32|2115.82|2118.27|2116.77|2117.32|2115.82|0
1647412500000|2022-03-16 06:35:00|2117.3|2115.8|2117.3|2115.8|2117.43|2115.93|2117.29|2115.79|0
1647412510000|2022-03-16 06:35:10|2117.29|2115.79|2117.29|2115.79|2117.3|2115.8|2117.29|2115.79|0
1647412520000|2022-03-16 06:35:20|2117.41|2115.91|2117.29|2115.79|2117.67|2116.17|2117.05|2115.55|0
1647412530000|2022-03-16 06:35:30|2117.25|2115.75|2117.53|2116.03|2117.67|2116.17|2116.95|2115.45|0
1647412540000|2022-03-16 06:35:40|2117.57|2116.07|2118.26|2116.76|2118.26|2116.76|2117.57|2116.07|0
1647412550000|2022-03-16 06:35:50|2118.25|2116.75|2117.64|2116.14|2118.25|2116.75|2117.64|2116.14|0
1647412560000|2022-03-16 06:36:00|2117.52|2116.02|2116.55|2115.05|2117.52|2116.02|2116.55|2115.05|0
1647412570000|2022-03-16 06:36:10|2116.51|2115.01|2116.79|2115.29|2116.79|2115.29|2116.44|2114.94|0
1647412580000|2022-03-16 06:36:20|2116.83|2115.33|2116.92|2115.42|2117.03|2115.53|2116.79|2115.29|0
1647412590000|2022-03-16 06:36:30|2116.89|2115.39|2116.68|2115.18|2116.92|2115.42|2116.68|2115.18|0
1647412600000|2022-03-16 06:36:40|2116.67|2115.17|2116.78|2115.28|2116.78|2115.28|2116.67|2115.17|0
1647412610000|2022-03-16 06:36:50|2116.82|2115.32|2117.25|2115.75|2117.39|2115.89|2116.82|2115.32|0
1647412620000|2022-03-16 06:37:00|2117.21|2115.71|2117.25|2115.75|2117.39|2115.89|2117.15|2115.65|0
1647412630000|2022-03-16 06:37:10|2117.29|2115.79|2117.87|2116.37|2117.87|2116.37|2117.29|2115.79|0
1647412640000|2022-03-16 06:37:20|2117.83|2116.33|2117.73|2116.23|2117.87|2116.37|2117.73|2116.23|0
1647412650000|2022-03-16 06:37:30|2117.77|2116.27|2118.35|2116.85|2118.35|2116.85|2117.77|2116.27|0
1647412660000|2022-03-16 06:37:40|2118.31|2116.81|2117.25|2115.75|2118.31|2116.81|2117.25|2115.75|0
1647412670000|2022-03-16 06:37:50|2117.21|2115.71|2117.15|2115.65|2117.39|2115.89|2117.15|2115.65|0
1647412680000|2022-03-16 06:38:00|2117.39|2115.89|2117.49|2115.99|2117.62|2116.12|2117.01|2115.51|0
1647412690000|2022-03-16 06:38:10|2117.53|2116.03|2117.73|2116.23|2117.73|2116.23|2117.53|2116.03|0
1647412700000|2022-03-16 06:38:20|2117.77|2116.27|2117.25|2115.75|2117.86|2116.36|2117.25|2115.75|0
1647412710000|2022-03-16 06:38:30|2117.29|2115.79|2117.25|2115.75|2117.39|2115.89|2117.25|2115.75|0
1647412720000|2022-03-16 06:38:40|2117.29|2115.79|2117.25|2115.75|2117.38|2115.88|2117.25|2115.75|0
1647412730000|2022-03-16 06:38:50|2117.29|2115.79|2117.38|2115.88|2117.38|2115.88|2117.29|2115.79|0
1647412740000|2022-03-16 06:39:00|2117.34|2115.84|2117.26|2115.76|2117.34|2115.84|2116.29|2114.79|0
1647412750000|2022-03-16 06:39:10|2117.3|2115.8|2117.26|2115.76|2117.39|2115.89|2117.26|2115.76|0
1647412760000|2022-03-16 06:39:20|2117.22|2115.72|2117.02|2115.52|2117.22|2115.72|2116.67|2115.17|0
1647412770000|2022-03-16 06:39:30|2117.06|2115.56|2117.26|2115.76|2117.26|2115.76|2117.06|2115.56|0
1647412780000|2022-03-16 06:39:40|2117.42|2115.92|2117.87|2116.37|2117.88|2116.38|2117.42|2115.92|0
1647412790000|2022-03-16 06:39:50|2117.76|2116.26|2117.5|2116|2117.76|2116.26|2117.5|2116|0
1647412800000|2022-03-16 06:40:00|2117.46|2115.96|2117.74|2116.24|2117.74|2116.24|2117.39|2115.89|0
1647412810000|2022-03-16 06:40:10|2117.78|2116.28|2117.73|2116.23|2117.97|2116.47|2117.63|2116.13|0
1647412820000|2022-03-16 06:40:20|2117.69|2116.19|2118.21|2116.71|2118.21|2116.71|2117.63|2116.13|0
1647412830000|2022-03-16 06:40:30|2118.25|2116.75|2117.15|2115.65|2118.35|2116.85|2117.15|2115.65|0
1647412840000|2022-03-16 06:40:40|2117.14|2115.64|2116.9|2115.4|2117.14|2115.64|2116.77|2115.27|0
1647412850000|2022-03-16 06:40:50|2116.98|2115.48|2117.14|2115.64|2117.14|2115.64|2116.9|2115.4|0
1647412860000|2022-03-16 06:41:00|2117.18|2115.68|2117.97|2116.47|2117.97|2116.47|2117.18|2115.68|0
1647412870000|2022-03-16 06:41:10|2117.96|2116.46|2118.45|2116.95|2118.69|2117.19|2117.86|2116.36|0
1647412880000|2022-03-16 06:41:20|2118.49|2116.99|2118.35|2116.85|2118.59|2117.09|2118.35|2116.85|0
1647412890000|2022-03-16 06:41:30|2118.43|2116.93|2118.59|2117.09|2118.59|2117.09|2118.43|2116.93|0
1647412910000|2022-03-16 06:41:50|2118.51|2117.01|2118.45|2116.95|2118.69|2117.19|2118.35|2116.85|0
1647412920000|2022-03-16 06:42:00|2118.49|2116.99|2118.62|2117.12|2118.62|2117.12|2118.49|2116.99|0
1647412930000|2022-03-16 06:42:10|2118.69|2117.19|2119.45|2117.95|2119.57|2118.07|2118.69|2117.19|0
1647412940000|2022-03-16 06:42:20|2119.49|2117.99|2119.55|2118.05|2119.68|2118.18|2119.44|2117.94|0
1647412950000|2022-03-16 06:42:30|2119.43|2117.93|2119.91|2118.41|2119.91|2118.41|2119.32|2117.82|0
1647412960000|2022-03-16 06:42:40|2119.95|2118.45|2120.83|2119.33|2120.83|2119.33|2119.95|2118.45|0
1647412970000|2022-03-16 06:42:50|2121.06|2119.56|2120.82|2119.32|2121.2|2119.7|2120.82|2119.32|0
1647412980000|2022-03-16 06:43:00|2120.83|2119.33|2121.3|2119.8|2121.44|2119.94|2120.83|2119.33|0
1647412990000|2022-03-16 06:43:10|2121.38|2119.88|2121.53|2120.03|2121.68|2120.18|2121.29|2119.79|0
1647413000000|2022-03-16 06:43:20|2121.57|2120.07|2121.9|2120.4|2122.14|2120.64|2121.57|2120.07|0
1647413010000|2022-03-16 06:43:30|2122.14|2120.64|2123.58|2122.08|2123.93|2122.43|2122|2120.5|0
1647413020000|2022-03-16 06:43:40|2123.74|2122.24|2125.96|2124.46|2125.96|2124.46|2123.7|2122.2|0
1647413030000|2022-03-16 06:43:50|2125.88|2124.38|2126.59|2125.09|2126.72|2125.22|2125.72|2124.22|0
1647413040000|2022-03-16 06:44:00|2126.63|2125.13|2125.41|2123.91|2126.84|2125.34|2125.31|2123.81|0
1647413050000|2022-03-16 06:44:10|2125.33|2123.83|2124.24|2122.74|2125.33|2123.83|2124.24|2122.74|0
1647413060000|2022-03-16 06:44:20|2124.2|2122.7|2123.87|2122.37|2124.2|2122.7|2123.86|2122.36|0
1647413070000|2022-03-16 06:44:30|2123.86|2122.36|2124.01|2122.51|2124.11|2122.61|2123.86|2122.36|0
1647413080000|2022-03-16 06:44:40|2124.16|2122.66|2123.87|2122.37|2124.48|2122.98|2123.77|2122.27|0
1647413100000|2022-03-16 06:45:00|2123.91|2122.41|2123.96|2122.46|2124.01|2122.51|2123.24|2121.74|0
1647413110000|2022-03-16 06:45:10|2123.95|2122.45|2124.06|2122.56|2124.19|2122.69|2123.72|2122.22|0
1647413120000|2022-03-16 06:45:20|2124.1|2122.6|2124.07|2122.57|2124.55|2123.05|2123.95|2122.45|0
1647413130000|2022-03-16 06:45:30|2124.19|2122.69|2124.45|2122.95|2124.92|2123.42|2124.19|2122.69|0
1647413140000|2022-03-16 06:45:40|2124.49|2122.99|2124.19|2122.69|2124.55|2123.05|2124.05|2122.55|0
1647413150000|2022-03-16 06:45:50|2124.23|2122.73|2124.21|2122.71|2124.53|2123.03|2123.95|2122.45|0
1647413160000|2022-03-16 06:46:00|2124.05|2122.55|2124.29|2122.79|2124.53|2123.03|2124.05|2122.55|0
1647413170000|2022-03-16 06:46:10|2124.37|2122.87|2125.01|2123.51|2125.25|2123.75|2124.37|2122.87|0
1647413180000|2022-03-16 06:46:20|2125.09|2123.59|2124.95|2123.45|2125.25|2123.75|2124.94|2123.44|0
1647413190000|2022-03-16 06:46:30|2124.87|2123.37|2124.81|2123.31|2124.87|2123.37|2124.57|2123.07|0
1647413200000|2022-03-16 06:46:40|2124.65|2123.15|2124.95|2123.45|2124.95|2123.45|2124.33|2122.83|0
1647413210000|2022-03-16 06:46:50|2124.99|2123.49|2125.29|2123.79|2125.29|2123.79|2124.33|2122.83|0
1647413220000|2022-03-16 06:47:00|2125.25|2123.75|2125.42|2123.92|2125.53|2124.03|2124.94|2123.44|0
1647413230000|2022-03-16 06:47:10|2125.46|2123.96|2126|2124.5|2126|2124.5|2125.42|2123.92|0
1647413240000|2022-03-16 06:47:20|2126.01|2124.51|2124.81|2123.31|2126.01|2124.51|2124.81|2123.31|0
1647413250000|2022-03-16 06:47:30|2124.85|2123.35|2125.52|2124.02|2125.52|2124.02|2124.85|2123.35|0
1647413260000|2022-03-16 06:47:40|2125.53|2124.03|2125.66|2124.16|2125.66|2124.16|2125.05|2123.55|0
1647413270000|2022-03-16 06:47:50|2125.62|2124.12|2125.53|2124.03|2125.9|2124.4|2125.53|2124.03|0
1647413280000|2022-03-16 06:48:00|2125.49|2123.99|2125.42|2123.92|2125.53|2124.03|2124.95|2123.45|0
1647413290000|2022-03-16 06:48:10|2125.46|2123.96|2125.9|2124.4|2126|2124.5|2125.46|2123.96|0
1647413300000|2022-03-16 06:48:20|2125.82|2124.32|2125.42|2123.92|2125.82|2124.32|2125.29|2123.79|0
1647413310000|2022-03-16 06:48:30|2125.46|2123.96|2125.42|2123.92|2125.53|2124.03|2125.42|2123.92|0
1647413320000|2022-03-16 06:48:40|2125.43|2123.93|2125.43|2123.93|2125.53|2124.03|2125.43|2123.93|0
1647413330000|2022-03-16 06:48:50|2125.35|2123.85|2125.29|2123.79|2125.35|2123.85|2125.19|2123.69|0
1647413340000|2022-03-16 06:49:00|2125.06|2123.56|2123.99|2122.49|2125.06|2123.56|2123.99|2122.49|0
1647413350000|2022-03-16 06:49:10|2123.95|2122.45|2123.6|2122.1|2123.95|2122.45|2123.6|2122.1|0
1647413360000|2022-03-16 06:49:20|2123.64|2122.14|2123.36|2121.86|2123.84|2122.34|2123.36|2121.86|0
1647413370000|2022-03-16 06:49:30|2123.99|2122.49|2126.69|2125.19|2126.69|2125.19|2123.99|2122.49|0
1647413380000|2022-03-16 06:49:40|2126.65|2125.15|2126.45|2124.95|2126.92|2125.42|2126.34|2124.84|0
1647413390000|2022-03-16 06:49:50|2126.41|2124.91|2126.21|2124.71|2126.82|2125.32|2126.21|2124.71|0
1647413400000|2022-03-16 06:50:00|2126.09|2124.59|2125.49|2123.99|2126.09|2124.59|2125.25|2123.75|0
1647413410000|2022-03-16 06:50:10|2125.45|2123.95|2125.62|2124.12|2125.62|2124.12|2125.14|2123.64|0
1647413420000|2022-03-16 06:50:20|2125.7|2124.2|2125.62|2124.12|2125.86|2124.36|2125.62|2124.12|0
1647413430000|2022-03-16 06:50:30|2125.61|2124.11|2124.04|2122.54|2125.61|2124.11|2124.04|2122.54|0
1647413440000|2022-03-16 06:50:40|2124.08|2122.58|2124.65|2123.15|2124.65|2123.15|2124.08|2122.58|0
1647413450000|2022-03-16 06:50:50|2124.69|2123.19|2123.8|2122.3|2124.89|2123.39|2123.8|2122.3|0
1647413460000|2022-03-16 06:51:00|2123.76|2122.26|2123.8|2122.3|2123.8|2122.3|2123.7|2122.2|0
1647413470000|2022-03-16 06:51:10|2123.6|2122.1|2123.32|2121.82|2123.6|2122.1|2123.22|2121.72|0
1647413480000|2022-03-16 06:51:20|2123.28|2121.78|2122.97|2121.47|2123.28|2121.78|2122.97|2121.47|0
1647413490000|2022-03-16 06:51:30|2122.98|2121.48|2123.08|2121.58|2123.32|2121.82|2122.6|2121.1|0
1647413500000|2022-03-16 06:51:40|2123.12|2121.62|2122.36|2120.86|2123.21|2121.71|2122.36|2120.86|0
1647413510000|2022-03-16 06:51:50|2122.4|2120.9|2122.98|2121.48|2122.98|2121.48|2122.36|2120.86|0
1647413520000|2022-03-16 06:52:00|2123.06|2121.56|2121.78|2120.28|2123.22|2121.72|2121.78|2120.28|0
1647413530000|2022-03-16 06:52:10|2122.06|2120.56|2124.45|2122.95|2124.51|2123.01|2122.06|2120.56|0
1647413540000|2022-03-16 06:52:20|2124.51|2123.01|2123.69|2122.19|2124.75|2123.25|2123.56|2122.06|0
1647413550000|2022-03-16 06:52:30|2123.65|2122.15|2123.79|2122.29|2123.93|2122.43|2123.55|2122.05|0
1647413560000|2022-03-16 06:52:40|2123.76|2122.26|2123.56|2122.06|2123.76|2122.26|2123.45|2121.95|0
1647413580000|2022-03-16 06:53:00|2123.68|2122.18|2123.69|2122.19|2123.93|2122.43|2123.45|2121.95|0
1647413590000|2022-03-16 06:53:10|2123.73|2122.23|2123.56|2122.06|2123.93|2122.43|2123.32|2121.82|0
1647413610000|2022-03-16 06:53:30|2123.6|2122.1|2124.76|2123.26|2124.76|2123.26|2123.6|2122.1|0
1647413620000|2022-03-16 06:53:40|2124.89|2123.39|2125|2123.5|2125.24|2123.74|2124.89|2123.39|0
1647413630000|2022-03-16 06:53:50|2124.96|2123.46|2124.52|2123.02|2124.96|2123.46|2124.52|2123.02|0
1647413640000|2022-03-16 06:54:00|2124.56|2123.06|2125|2123.5|2125|2123.5|2124.52|2123.02|0
1647413650000|2022-03-16 06:54:10|2124.88|2123.38|2124.66|2123.16|2124.88|2123.38|2124.66|2123.16|0
1647413660000|2022-03-16 06:54:20|2124.7|2123.2|2126.1|2124.6|2126.1|2124.6|2124.7|2123.2|0
1647413670000|2022-03-16 06:54:30|2126.14|2124.64|2126.44|2124.94|2126.44|2124.94|2126.1|2124.6|0
1647413680000|2022-03-16 06:54:40|2126.48|2124.98|2126.57|2125.07|2126.81|2125.31|2126.48|2124.98|0
1647413690000|2022-03-16 06:54:50|2126.69|2125.19|2127.04|2125.54|2127.15|2125.65|2126.69|2125.19|0
1647413700000|2022-03-16 06:55:00|2127|2125.5|2126.55|2125.05|2127|2125.5|2126.55|2125.05|0
1647413710000|2022-03-16 06:55:10|2126.43|2124.93|2126.31|2124.81|2126.43|2124.93|2126.18|2124.68|0
1647413730000|2022-03-16 06:55:30|2126.27|2124.77|2125.69|2124.19|2126.27|2124.77|2125.69|2124.19|0
1647413740000|2022-03-16 06:55:40|2125.73|2124.23|2125.69|2124.19|2126.07|2124.57|2125.69|2124.19|0
1647413750000|2022-03-16 06:55:50|2125.65|2124.15|2125.63|2124.13|2125.69|2124.19|2125.35|2123.85|0
1647413760000|2022-03-16 06:56:00|2125.62|2124.12|2125.62|2124.12|2125.62|2124.12|2125.49|2123.99|0
1647413770000|2022-03-16 06:56:10|2125.88|2124.38|2125.88|2124.38|2125.99|2124.49|2125.75|2124.25|0
1647413780000|2022-03-16 06:56:20|2126|2124.5|2126.12|2124.62|2126.22|2124.72|2126|2124.5|0
1647413790000|2022-03-16 06:56:30|2126.16|2124.66|2126.22|2124.72|2126.22|2124.72|2126.12|2124.62|0
1647413810000|2022-03-16 06:56:50|2126.18|2124.68|2125.88|2124.38|2126.18|2124.68|2125.88|2124.38|0
1647413820000|2022-03-16 06:57:00|2125.84|2124.34|2125.99|2124.49|2125.99|2124.49|2125.74|2124.24|0
1647413830000|2022-03-16 06:57:10|2125.95|2124.45|2125.57|2124.07|2125.95|2124.45|2125.57|2124.07|0
1647413840000|2022-03-16 06:57:20|2125.61|2124.11|2125.7|2124.2|2125.7|2124.2|2125.46|2123.96|0
1647413850000|2022-03-16 06:57:30|2125.74|2124.24|2125.94|2124.44|2125.94|2124.44|2125.57|2124.07|0
1647413860000|2022-03-16 06:57:40|2125.9|2124.4|2125.95|2124.45|2125.95|2124.45|2125.81|2124.31|0
1647413870000|2022-03-16 06:57:50|2125.9|2124.4|2126.24|2124.74|2126.24|2124.74|2125.9|2124.4|0
1647413880000|2022-03-16 06:58:00|2126.2|2124.7|2126.14|2124.64|2126.2|2124.7|2126|2124.5|0
1647413890000|2022-03-16 06:58:10|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|2126.24|2124.74|0
1647413900000|2022-03-16 06:58:20|2126.3|2124.8|2126.39|2124.89|2126.39|2124.89|2126.14|2124.64|0
1647413910000|2022-03-16 06:58:30|2126.31|2124.81|2126.15|2124.65|2126.31|2124.81|2126.15|2124.65|0
1647413920000|2022-03-16 06:58:40|2126.19|2124.69|2126.15|2124.65|2126.39|2124.89|2126.15|2124.65|0
1647413930000|2022-03-16 06:58:50|2126.07|2124.57|2125.91|2124.41|2126.07|2124.57|2125.91|2124.41|0
1647413940000|2022-03-16 06:59:00|2125.95|2124.45|2126.01|2124.51|2126.15|2124.65|2125.95|2124.45|0
1647413950000|2022-03-16 06:59:10|2125.98|2124.48|2126.06|2124.56|2126.06|2124.56|2125.82|2124.32|0
1647413960000|2022-03-16 06:59:20|2126.14|2124.64|2126.31|2124.81|2126.31|2124.81|2126.14|2124.64|0
1647413970000|2022-03-16 06:59:30|2126.3|2124.8|2126.3|2124.8|2126.31|2124.81|2126.3|2124.8|0
1647413990000|2022-03-16 06:59:50|2126.26|2124.76|2126.3|2124.8|2126.31|2124.81|2126.17|2124.67|0
1647414000000|2022-03-16 07:00:00|2126.38|2124.88|2126.54|2125.04|2127.36|2125.86|2126.31|2124.81|0
1647414010000|2022-03-16 07:00:10|2126.39|2124.89|2126.07|2124.57|2126.39|2124.89|2125.59|2124.09|0
1647414020000|2022-03-16 07:00:20|2125.99|2124.49|2126.54|2125.04|2126.54|2125.04|2125.83|2124.33|0
1647414030000|2022-03-16 07:00:30|2126.5|2125|2125.82|2124.32|2126.5|2125|2125.68|2124.18|0
1647414040000|2022-03-16 07:00:40|2125.66|2124.16|2125.39|2123.89|2126.3|2124.8|2125.34|2123.84|0
1647414050000|2022-03-16 07:00:50|2125.42|2123.92|2126|2124.5|2126|2124.5|2125.42|2123.92|0
1647414060000|2022-03-16 07:01:00|2126.16|2124.66|2127.43|2125.93|2127.43|2125.93|2126.16|2124.66|0
1647414070000|2022-03-16 07:01:10|2127.42|2125.92|2127.01|2125.51|2127.42|2125.92|2126.46|2124.96|0
1647414080000|2022-03-16 07:01:20|2126.94|2125.44|2126.47|2124.97|2126.94|2125.44|2126.23|2124.73|0
1647414090000|2022-03-16 07:01:30|2126.39|2124.89|2126.71|2125.21|2126.71|2125.21|2126.23|2124.73|0
1647414100000|2022-03-16 07:01:40|2126.67|2125.17|2127.19|2125.69|2127.19|2125.69|2126.57|2125.07|0
1647414110000|2022-03-16 07:01:50|2127.18|2125.68|2127.19|2125.69|2127.42|2125.92|2127.18|2125.68|0
1647414120000|2022-03-16 07:02:00|2127.23|2125.73|2127.43|2125.93|2127.66|2126.16|2127.19|2125.69|0
1647414130000|2022-03-16 07:02:10|2127.34|2125.84|2127.33|2125.83|2127.44|2125.94|2127.33|2125.83|0
1647414140000|2022-03-16 07:02:20|2127.25|2125.75|2127.09|2125.59|2127.67|2126.17|2127.09|2125.59|0
1647414150000|2022-03-16 07:02:30|2127.13|2125.63|2128.08|2126.58|2128.16|2126.66|2127.13|2125.63|0
1647414160000|2022-03-16 07:02:40|2127.92|2126.42|2127.88|2126.38|2128.4|2126.9|2127.34|2125.84|0
1647414170000|2022-03-16 07:02:50|2127.82|2126.32|2127.21|2125.71|2127.92|2126.42|2127.1|2125.6|0
1647414180000|2022-03-16 07:03:00|2127.17|2125.67|2127.2|2125.7|2128.29|2126.79|2126.96|2125.46|0
1647414190000|2022-03-16 07:03:10|2127.12|2125.62|2127.44|2125.94|2127.57|2126.07|2126.96|2125.46|0
1647414200000|2022-03-16 07:03:20|2127.43|2125.93|2127.09|2125.59|2127.43|2125.93|2126.96|2125.46|0
1647414210000|2022-03-16 07:03:30|2127.17|2125.67|2127.19|2125.69|2127.43|2125.93|2127.09|2125.59|0
1647414220000|2022-03-16 07:03:40|2127.23|2125.73|2127.35|2125.85|2127.57|2126.07|2127.19|2125.69|0
1647414230000|2022-03-16 07:03:50|2127.27|2125.77|2127.11|2125.61|2127.27|2125.77|2127.11|2125.61|0
1647414240000|2022-03-16 07:04:00|2127.03|2125.53|2126.98|2125.48|2127.11|2125.61|2126.5|2125|0
1647414250000|2022-03-16 07:04:10|2127.02|2125.52|2126.63|2125.13|2127.11|2125.61|2126.63|2125.13|0
1647414260000|2022-03-16 07:04:20|2126.71|2125.21|2127.11|2125.61|2127.11|2125.61|2126.71|2125.21|0
1647414270000|2022-03-16 07:04:30|2127.07|2125.57|2126.87|2125.37|2127.07|2125.57|2126.87|2125.37|0
1647414280000|2022-03-16 07:04:40|2126.88|2125.38|2127.11|2125.61|2127.11|2125.61|2126.88|2125.38|0
1647414290000|2022-03-16 07:04:50|2127.03|2125.53|2126.9|2125.4|2127.03|2125.53|2126.79|2125.29|0
1647414300000|2022-03-16 07:05:00|2127.13|2125.63|2126.65|2125.15|2127.13|2125.63|2126.41|2124.91|0
1647414310000|2022-03-16 07:05:10|2126.69|2125.19|2126.65|2125.15|2126.78|2125.28|2126.65|2125.15|0
1647414320000|2022-03-16 07:05:20|2126.61|2125.11|2126.41|2124.91|2126.89|2125.39|2126.41|2124.91|0
1647414330000|2022-03-16 07:05:30|2126.37|2124.87|2126.58|2125.08|2126.58|2125.08|2126.3|2124.8|0
1647414340000|2022-03-16 07:05:40|2126.64|2125.14|2126.79|2125.29|2126.89|2125.39|2126.41|2124.91|0
1647414350000|2022-03-16 07:05:50|2126.78|2125.28|2126.8|2125.3|2126.94|2125.44|2126.7|2125.2|0
1647414360000|2022-03-16 07:06:00|2126.84|2125.34|2127.24|2125.74|2127.24|2125.74|2126.78|2125.28|0
1647414370000|2022-03-16 07:06:10|2127.4|2125.9|2128.84|2127.34|2128.94|2127.44|2127.27|2125.77|0
1647414380000|2022-03-16 07:06:20|2128.87|2127.37|2128.93|2127.43|2128.94|2127.44|2128.59|2127.09|0
1647414390000|2022-03-16 07:06:30|2128.89|2127.39|2128.36|2126.86|2128.93|2127.43|2128.36|2126.86|0
1647414400000|2022-03-16 07:06:40|2128.44|2126.94|2128.61|2127.11|2128.7|2127.2|2128.44|2126.94|0
1647414410000|2022-03-16 07:06:50|2128.64|2127.14|2128.71|2127.21|2128.84|2127.34|2128.61|2127.11|0
1647414420000|2022-03-16 07:07:00|2128.75|2127.25|2128.84|2127.34|2128.85|2127.35|2128.61|2127.11|0
1647414430000|2022-03-16 07:07:10|2128.85|2127.35|2128.84|2127.34|2128.85|2127.35|2128.6|2127.1|0
1647414440000|2022-03-16 07:07:20|2128.83|2127.33|2128.83|2127.33|2129.17|2127.67|2128.83|2127.33|0
1647414450000|2022-03-16 07:07:30|2128.95|2127.45|2130.61|2129.11|2131.09|2129.59|2128.95|2127.45|0
1647414460000|2022-03-16 07:07:40|2130.73|2129.23|2130.78|2129.28|2131.22|2129.72|2130.54|2129.04|0
1647414470000|2022-03-16 07:07:50|2130.64|2129.14|2130.61|2129.11|2130.78|2129.28|2130.51|2129.01|0
1647414480000|2022-03-16 07:08:00|2130.65|2129.15|2131.09|2129.59|2131.09|2129.59|2130.51|2129.01|0
1647414490000|2022-03-16 07:08:10|2131.13|2129.63|2130.62|2129.12|2131.23|2129.73|2130.62|2129.12|0
1647414500000|2022-03-16 07:08:20|2130.66|2129.16|2131.23|2129.73|2131.23|2129.73|2130.51|2129.01|0
1647414510000|2022-03-16 07:08:30|2131.24|2129.74|2131.48|2129.98|2131.57|2130.07|2130.99|2129.49|0
1647414520000|2022-03-16 07:08:40|2131.52|2130.02|2131|2129.5|2131.58|2130.08|2131|2129.5|0
1647414530000|2022-03-16 07:08:50|2130.96|2129.46|2130.87|2129.37|2131.24|2129.74|2130.76|2129.26|0
1647414540000|2022-03-16 07:09:00|2130.83|2129.33|2130.87|2129.37|2130.87|2129.37|2130.52|2129.02|0
1647414550000|2022-03-16 07:09:10|2130.83|2129.33|2130.53|2129.03|2131|2129.5|2130.52|2129.02|0
1647414560000|2022-03-16 07:09:20|2130.57|2129.07|2130.53|2129.03|2130.77|2129.27|2130.29|2128.79|0
1647414570000|2022-03-16 07:09:30|2130.52|2129.02|2130.63|2129.13|2130.63|2129.13|2130.29|2128.79|0
1647414580000|2022-03-16 07:09:40|2130.59|2129.09|2130.39|2128.89|2130.63|2129.13|2130.29|2128.79|0
1647414590000|2022-03-16 07:09:50|2130.43|2128.93|2130.75|2129.25|2130.85|2129.35|2130.39|2128.89|0
1647414600000|2022-03-16 07:10:00|2130.87|2129.37|2131.73|2130.23|2131.73|2130.23|2130.87|2129.37|0
1647414610000|2022-03-16 07:10:10|2131.88|2130.38|2131.87|2130.37|2132.2|2130.7|2131.63|2130.13|0
1647414620000|2022-03-16 07:10:20|2131.91|2130.41|2132.36|2130.86|2132.36|2130.86|2131.63|2130.13|0
1647414630000|2022-03-16 07:10:30|2132.37|2130.87|2133.94|2132.44|2133.94|2132.44|2132.37|2130.87|0
1647414640000|2022-03-16 07:10:40|2133.98|2132.48|2134.79|2133.29|2134.9|2133.4|2133.7|2132.2|0
1647414650000|2022-03-16 07:10:50|2134.87|2133.37|2135.98|2134.48|2135.98|2134.48|2134.87|2133.37|0
1647414660000|2022-03-16 07:11:00|2135.94|2134.44|2135.98|2134.48|2136.32|2134.82|2135.74|2134.24|0
1647414670000|2022-03-16 07:11:10|2136.02|2134.52|2135.48|2133.98|2136.08|2134.58|2135.48|2133.98|0
1647414680000|2022-03-16 07:11:20|2135.56|2134.06|2134.92|2133.42|2135.72|2134.22|2134.92|2133.42|0
1647414690000|2022-03-16 07:11:30|2134.99|2133.49|2134.06|2132.56|2135.15|2133.65|2133.71|2132.21|0
1647414700000|2022-03-16 07:11:40|2134.25|2132.75|2134.19|2132.69|2134.91|2133.41|2133.95|2132.45|0
1647414710000|2022-03-16 07:11:50|2134.34|2132.84|2134.29|2132.79|2134.66|2133.16|2133.81|2132.31|0
1647414720000|2022-03-16 07:12:00|2134.33|2132.83|2134.2|2132.7|2134.43|2132.93|2133.95|2132.45|0
1647414730000|2022-03-16 07:12:10|2134.04|2132.54|2131.67|2130.17|2134.04|2132.54|2131.57|2130.07|0
1647414740000|2022-03-16 07:12:20|2131.56|2130.06|2131.8|2130.3|2132.15|2130.65|2131.56|2130.06|0
1647414750000|2022-03-16 07:12:30|2131.79|2130.29|2130.36|2128.86|2131.79|2130.29|2130.23|2128.73|0
1647414760000|2022-03-16 07:12:40|2130.32|2128.82|2129.74|2128.24|2130.32|2128.82|2129.4|2127.9|0
1647414770000|2022-03-16 07:12:50|2129.78|2128.28|2130.83|2129.33|2131.3|2129.8|2129.64|2128.14|0
1647414780000|2022-03-16 07:13:00|2130.69|2129.19|2130.22|2128.72|2130.83|2129.33|2129.88|2128.38|0
1647414790000|2022-03-16 07:13:10|2130.18|2128.68|2130.09|2128.59|2130.35|2128.85|2129.72|2128.22|0
1647414800000|2022-03-16 07:13:20|2130.13|2128.63|2130.44|2128.94|2130.57|2129.07|2130.09|2128.59|0
1647414810000|2022-03-16 07:13:30|2130.43|2128.93|2130.45|2128.95|2130.58|2129.08|2130.33|2128.83|0
1647414820000|2022-03-16 07:13:40|2130.49|2128.99|2130.49|2128.99|2131.06|2129.56|2130.45|2128.95|0
1647414830000|2022-03-16 07:13:50|2130.59|2129.09|2130.59|2129.09|2131.06|2129.56|2130.58|2129.08|0
1647414840000|2022-03-16 07:14:00|2130.67|2129.17|2130.93|2129.43|2130.93|2129.43|2130.59|2129.09|0
1647414850000|2022-03-16 07:14:10|2130.97|2129.47|2131.07|2129.57|2131.31|2129.81|2130.93|2129.43|0
1647414860000|2022-03-16 07:14:20|2131.15|2129.65|2131.55|2130.05|2131.65|2130.15|2131.15|2129.65|0
1647414870000|2022-03-16 07:14:30|2131.47|2129.97|2131.07|2129.57|2131.47|2129.97|2130.83|2129.33|0
1647414880000|2022-03-16 07:14:40|2131.15|2129.65|2131.07|2129.57|2131.31|2129.81|2131.07|2129.57|0
1647414890000|2022-03-16 07:14:50|2131.19|2129.69|2131.32|2129.82|2131.66|2130.16|2131.19|2129.69|0
1647414900000|2022-03-16 07:15:00|2131.36|2129.86|2130.36|2128.86|2131.56|2130.06|2130.36|2128.86|0
1647414910000|2022-03-16 07:15:10|2130.32|2128.82|2129.81|2128.31|2130.32|2128.82|2129.81|2128.31|0
1647414920000|2022-03-16 07:15:20|2129.85|2128.35|2129.91|2128.41|2130.05|2128.55|2129.68|2128.18|0
1647414930000|2022-03-16 07:15:30|2129.95|2128.45|2130.52|2129.02|2130.52|2129.02|2129.67|2128.17|0
1647414940000|2022-03-16 07:15:40|2130.48|2128.98|2130.39|2128.89|2130.52|2129.02|2130.39|2128.89|0
1647414950000|2022-03-16 07:15:50|2130.43|2128.93|2130.75|2129.25|2130.76|2129.26|2130.28|2128.78|0
1647414960000|2022-03-16 07:16:00|2130.83|2129.33|2131.34|2129.84|2131.34|2129.84|2130.75|2129.25|0
1647414970000|2022-03-16 07:16:10|2131.33|2129.83|2130.75|2129.25|2131.34|2129.84|2130.75|2129.25|0
1647414980000|2022-03-16 07:16:20|2130.68|2129.18|2130.75|2129.25|2130.99|2129.49|2130.52|2129.02|0
1647414990000|2022-03-16 07:16:30|2130.51|2129.01|2129.56|2128.06|2130.51|2129.01|2129.32|2127.82|0
1647415000000|2022-03-16 07:16:40|2129.52|2128.02|2129.02|2127.52|2129.52|2128.02|2129.02|2127.52|0
1647415010000|2022-03-16 07:16:50|2128.94|2127.44|2129.02|2127.52|2129.37|2127.87|2128.54|2127.04|0
1647415020000|2022-03-16 07:17:00|2129.03|2127.53|2129.13|2127.63|2129.37|2127.87|2129.03|2127.53|0
1647415030000|2022-03-16 07:17:10|2129.17|2127.67|2129.37|2127.87|2129.51|2128.01|2129.13|2127.63|0
1647415040000|2022-03-16 07:17:20|2129.33|2127.83|2129.03|2127.53|2129.51|2128.01|2129.03|2127.53|0
1647415050000|2022-03-16 07:17:30|2129.19|2127.69|2129.51|2128.01|2129.51|2128.01|2129.19|2127.69|0
1647415060000|2022-03-16 07:17:40|2129.59|2128.09|2130.32|2128.82|2130.32|2128.82|2129.59|2128.09|0
1647415070000|2022-03-16 07:17:50|2130.28|2128.78|2130.32|2128.82|2130.46|2128.96|2129.98|2128.48|0
1647415080000|2022-03-16 07:18:00|2130.36|2128.86|2130.32|2128.82|2130.46|2128.96|2129.85|2128.35|0
1647415090000|2022-03-16 07:18:10|2130.36|2128.86|2129.74|2128.24|2130.46|2128.96|2129.74|2128.24|0
1647415100000|2022-03-16 07:18:20|2129.66|2128.16|2129.5|2128|2129.74|2128.24|2129.37|2127.87|0
1647415110000|2022-03-16 07:18:30|2129.54|2128.04|2129.74|2128.24|2129.74|2128.24|2129.37|2127.87|0
1647415120000|2022-03-16 07:18:40|2129.94|2128.44|2129.82|2128.32|2130.32|2128.82|2129.74|2128.24|0
1647415130000|2022-03-16 07:18:50|2129.98|2128.48|2129.75|2128.25|2130.22|2128.72|2129.37|2127.87|0
1647415140000|2022-03-16 07:19:00|2129.79|2128.29|2129.51|2128.01|2130.22|2128.72|2129.51|2128.01|0
1647415150000|2022-03-16 07:19:10|2129.47|2127.97|2129.37|2127.87|2129.74|2128.24|2129.27|2127.77|0
1647415160000|2022-03-16 07:19:20|2129.27|2127.77|2129.09|2127.59|2129.37|2127.87|2129.03|2127.53|0
1647415170000|2022-03-16 07:19:30|2129.03|2127.53|2128.65|2127.15|2129.03|2127.53|2128.65|2127.15|0
1647415180000|2022-03-16 07:19:40|2128.69|2127.19|2128.3|2126.8|2128.78|2127.28|2128.3|2126.8|0
1647415200000|2022-03-16 07:20:00|2128.34|2126.84|2128.5|2127|2128.78|2127.28|2128.3|2126.8|0
1647415210000|2022-03-16 07:20:10|2128.41|2126.91|2128.31|2126.81|2128.65|2127.15|2128.3|2126.8|0
1647415220000|2022-03-16 07:20:20|2128.35|2126.85|2127.35|2125.85|2128.41|2126.91|2127.35|2125.85|0
1647415230000|2022-03-16 07:20:30|2127.39|2125.89|2126.97|2125.47|2127.58|2126.08|2126.63|2125.13|0
1647415240000|2022-03-16 07:20:40|2126.86|2125.36|2126.6|2125.1|2126.97|2125.47|2126.6|2125.1|0
1647415250000|2022-03-16 07:20:50|2126.56|2125.06|2126.6|2125.1|2127.08|2125.58|2126.37|2124.87|0
1647415260000|2022-03-16 07:21:00|2126.64|2125.14|2126.61|2125.11|2127.32|2125.82|2126.61|2125.11|0
1647415270000|2022-03-16 07:21:10|2126.53|2125.03|2125.52|2124.02|2126.53|2125.03|2125.52|2124.02|0
1647415280000|2022-03-16 07:21:20|2125.51|2124.01|2125.51|2124.01|2125.64|2124.14|2125.4|2123.9|0
1647415290000|2022-03-16 07:21:30|2125.47|2123.97|2125.41|2123.91|2125.51|2124.01|2125.16|2123.66|0
1647415300000|2022-03-16 07:21:40|2125.33|2123.83|2126.12|2124.62|2126.36|2124.86|2125.17|2123.67|0
1647415310000|2022-03-16 07:21:50|2126.08|2124.58|2126.22|2124.72|2126.36|2124.86|2125.88|2124.38|0
1647415320000|2022-03-16 07:22:00|2126.26|2124.76|2127.33|2125.83|2127.33|2125.83|2126.22|2124.72|0
1647415330000|2022-03-16 07:22:10|2127.34|2125.84|2126.96|2125.46|2127.57|2126.07|2126.86|2125.36|0
1647415340000|2022-03-16 07:22:20|2126.92|2125.42|2126.84|2125.34|2127.1|2125.6|2126.6|2125.1|0
1647415350000|2022-03-16 07:22:30|2126.85|2125.35|2126.85|2125.35|2127.09|2125.59|2126.85|2125.35|0
1647415360000|2022-03-16 07:22:40|2126.81|2125.31|2127.08|2125.58|2127.56|2126.06|2126.71|2125.21|0
1647415370000|2022-03-16 07:22:50|2127|2125.5|2126.84|2125.34|2127.08|2125.58|2126.84|2125.34|0
1647415380000|2022-03-16 07:23:00|2127|2125.5|2127.12|2125.62|2127.36|2125.86|2126.7|2125.2|0
1647415390000|2022-03-16 07:23:10|2127.08|2125.58|2127.22|2125.72|2127.46|2125.96|2126.64|2125.14|0
1647415400000|2022-03-16 07:23:20|2127.26|2125.76|2126.88|2125.38|2127.36|2125.86|2126.88|2125.38|0
1647415410000|2022-03-16 07:23:30|2126.92|2125.42|2126.87|2125.37|2127.11|2125.61|2126.87|2125.37|0
1647415420000|2022-03-16 07:23:40|2126.83|2125.33|2126.63|2125.13|2126.83|2125.33|2126.5|2125|0
1647415430000|2022-03-16 07:23:50|2126.67|2125.17|2126.39|2124.89|2126.74|2125.24|2126.39|2124.89|0
1647415440000|2022-03-16 07:24:00|2126.4|2124.9|2126.63|2125.13|2126.63|2125.13|2126.39|2124.89|0
1647415450000|2022-03-16 07:24:10|2126.6|2125.1|2126.4|2124.9|2126.6|2125.1|2126.4|2124.9|0
1647415460000|2022-03-16 07:24:20|2126.43|2124.93|2127.82|2126.32|2127.82|2126.32|2126.43|2124.93|0
1647415470000|2022-03-16 07:24:30|2127.78|2126.28|2128.06|2126.56|2128.06|2126.56|2127.69|2126.19|0
1647415480000|2022-03-16 07:24:40|2128.21|2126.71|2128.53|2127.03|2128.77|2127.27|2128.21|2126.71|0
1647415490000|2022-03-16 07:24:50|2128.57|2127.07|2128.14|2126.64|2128.63|2127.13|2127.92|2126.42|0
1647415500000|2022-03-16 07:25:00|2128.3|2126.8|2127.83|2126.33|2128.3|2126.8|2127.69|2126.19|0
1647415510000|2022-03-16 07:25:10|2127.79|2126.29|2127.45|2125.95|2127.79|2126.29|2127.35|2125.85|0
1647415520000|2022-03-16 07:25:20|2127.41|2125.91|2127.22|2125.72|2127.45|2125.95|2126.98|2125.48|0
1647415530000|2022-03-16 07:25:30|2127.25|2125.75|2126.98|2125.48|2127.35|2125.85|2126.98|2125.48|0
1647415540000|2022-03-16 07:25:40|2127.02|2125.52|2126.87|2125.37|2127.11|2125.61|2126.64|2125.14|0
1647415550000|2022-03-16 07:25:50|2126.88|2125.38|2126.98|2125.48|2127.11|2125.61|2126.64|2125.14|0
1647415560000|2022-03-16 07:26:00|2126.94|2125.44|2126.88|2125.38|2126.94|2125.44|2126.39|2124.89|0
1647415570000|2022-03-16 07:26:10|2126.84|2125.34|2126.99|2125.49|2126.99|2125.49|2126.65|2125.15|0
1647415580000|2022-03-16 07:26:20|2127.03|2125.53|2126.65|2125.15|2127.13|2125.63|2126.65|2125.15|0
1647415590000|2022-03-16 07:26:30|2126.77|2125.27|2126.99|2125.49|2127.12|2125.62|2126.65|2125.15|0
1647415600000|2022-03-16 07:26:40|2126.95|2125.45|2127.12|2125.62|2127.12|2125.62|2126.65|2125.15|0
1647415610000|2022-03-16 07:26:50|2127.09|2125.59|2127.36|2125.86|2127.36|2125.86|2126.89|2125.39|0
1647415620000|2022-03-16 07:27:00|2127.32|2125.82|2127.6|2126.1|2127.6|2126.1|2127.23|2125.73|0
1647415630000|2022-03-16 07:27:10|2127.56|2126.06|2127.37|2125.87|2127.6|2126.1|2127.13|2125.63|0
1647415640000|2022-03-16 07:27:20|2127.33|2125.83|2127.13|2125.63|2127.33|2125.83|2126.99|2125.49|0
1647415660000|2022-03-16 07:27:40|2127.21|2125.71|2127.76|2126.26|2127.76|2126.26|2127.21|2125.71|0
1647415670000|2022-03-16 07:27:50|2127.8|2126.3|2128|2126.5|2128|2126.5|2127.62|2126.12|0
1647415680000|2022-03-16 07:28:00|2128.08|2126.58|2127.86|2126.36|2128.24|2126.74|2127.52|2126.02|0
1647415690000|2022-03-16 07:28:10|2127.9|2126.4|2127.62|2126.12|2127.99|2126.49|2127.52|2126.02|0
1647415700000|2022-03-16 07:28:20|2127.58|2126.08|2127.72|2126.22|2127.86|2126.36|2127.52|2126.02|0
1647415710000|2022-03-16 07:28:30|2127.62|2126.12|2126.87|2125.37|2127.76|2126.26|2126.52|2125.02|0
1647415720000|2022-03-16 07:28:40|2126.86|2125.36|2126.76|2125.26|2127|2125.5|2126.76|2125.26|0
1647415730000|2022-03-16 07:28:50|2126.8|2125.3|2127.47|2125.97|2127.47|2125.97|2126.76|2125.26|0
1647415740000|2022-03-16 07:29:00|2127.39|2125.89|2127.95|2126.45|2128.05|2126.55|2127.23|2125.73|0
1647415750000|2022-03-16 07:29:10|2127.87|2126.37|2127.95|2126.45|2128.19|2126.69|2127.71|2126.21|0
1647415760000|2022-03-16 07:29:20|2128.03|2126.53|2128.19|2126.69|2128.19|2126.69|2128.03|2126.53|0
1647415770000|2022-03-16 07:29:30|2128.27|2126.77|2128.17|2126.67|2128.43|2126.93|2128.17|2126.67|0
1647415780000|2022-03-16 07:29:40|2128.25|2126.75|2128.46|2126.96|2128.46|2126.96|2127.99|2126.49|0
1647415790000|2022-03-16 07:29:50|2128.42|2126.92|2128.13|2126.63|2128.57|2127.07|2127.52|2126.02|0
1647415800000|2022-03-16 07:30:00|2128.05|2126.55|2126.92|2125.42|2128.13|2126.63|2126.92|2125.42|0
1647415810000|2022-03-16 07:30:10|2126.88|2125.38|2126.92|2125.42|2126.92|2125.42|2126.78|2125.28|0
1647415820000|2022-03-16 07:30:20|2126.84|2125.34|2126.51|2125.01|2127.12|2125.62|2126.31|2124.81|4
1647415830000|2022-03-16 07:30:30|2126.64|2125.14|2125.56|2124.16|2126.64|2125.14|2123.43|2122.03|21
1647415840000|2022-03-16 07:30:40|2125.31|2123.91|2125.18|2123.78|2125.31|2123.91|2123.18|2121.78|9
1647415850000|2022-03-16 07:30:50|2125.06|2123.66|2123.43|2122.03|2125.18|2123.78|2123.18|2121.78|11
1647415860000|2022-03-16 07:31:00|2123.18|2121.78|2123.93|2122.53|2124.06|2122.66|2123.06|2121.66|0
1647415870000|2022-03-16 07:31:10|2123.81|2122.41|2123.81|2122.41|2123.81|2122.41|2123.81|2122.41|0
1647415880000|2022-03-16 07:31:20|2123.68|2122.28|2123.68|2122.28|2123.68|2122.28|2123.68|2122.28|0
1647415900000|2022-03-16 07:31:40|2123.81|2122.41|2123.81|2122.41|2123.81|2122.41|2123.81|2122.41|0
1647415910000|2022-03-16 07:31:50|2123.06|2121.66|2123.06|2121.66|2123.06|2121.66|2123.06|2121.66|0
1647415920000|2022-03-16 07:32:00|2123.56|2122.16|2122.56|2121.16|2123.93|2122.53|2122.56|2121.16|3
1647415930000|2022-03-16 07:32:10|2122.06|2120.66|2122.06|2120.66|2122.06|2120.66|2122.06|2120.66|0
1647415940000|2022-03-16 07:32:20|2121.93|2120.53|2120.31|2118.91|2121.93|2120.53|2120.31|2118.91|8
1647415950000|2022-03-16 07:32:30|2120.06|2118.66|2119.93|2118.53|2120.06|2118.66|2119.81|2118.41|3
1647415960000|2022-03-16 07:32:40|2117.06|2115.66|2118.81|2117.41|2119.06|2117.66|2112.18|2110.78|32
1647415970000|2022-03-16 07:32:50|2118.56|2117.16|2121.68|2120.28|2124.18|2122.78|2118.56|2117.16|22
1647415980000|2022-03-16 07:33:00|2126.18|2124.78|2121.81|2120.41|2126.18|2124.78|2121.81|2120.41|32
1647415990000|2022-03-16 07:33:10|2120.56|2119.16|2120.31|2118.91|2120.56|2119.16|2120.31|2118.91|0
1647416000000|2022-03-16 07:33:20|2120.43|2119.03|2120.43|2119.03|2120.43|2119.03|2120.43|2119.03|0
1647416010000|2022-03-16 07:33:30|2120.31|2118.91|2120.31|2118.91|2120.43|2119.03|2120.31|2118.91|0
1647416050000|2022-03-16 07:34:10|2120.43|2119.03|2120.56|2119.16|2120.68|2119.28|2120.43|2119.03|0
1647416090000|2022-03-16 07:34:50|2120.43|2119.03|2120.43|2119.03|2120.43|2119.03|2120.43|2119.03|0
1647416110000|2022-03-16 07:35:10|2120.31|2118.91|2120.31|2118.91|2120.31|2118.91|2120.31|2118.91|0
1647416120000|2022-03-16 07:35:20|2120.06|2118.66|2120.06|2118.66|2120.06|2118.66|2120.06|2118.66|0
1647416140000|2022-03-16 07:35:40|2120.18|2118.78|2120.18|2118.78|2120.18|2118.78|2120.18|2118.78|0
1647416170000|2022-03-16 07:36:10|2120.31|2118.91|2120.31|2118.91|2120.31|2118.91|2120.31|2118.91|0
1647416180000|2022-03-16 07:36:20|2120.18|2118.78|2120.06|2118.66|2120.18|2118.78|2120.06|2118.66|10
1647416200000|2022-03-16 07:36:40|2120.18|2118.78|2121.56|2120.16|2121.56|2120.16|2120.18|2118.78|10
1647416210000|2022-03-16 07:36:50|2122.06|2120.66|2121.93|2120.53|2122.68|2121.28|2121.93|2120.53|0
1647416220000|2022-03-16 07:37:00|2121.68|2120.28|2121.68|2120.28|2121.68|2120.28|2121.68|2120.28|0
1647416230000|2022-03-16 07:37:10|2122.68|2121.28|2122.43|2121.03|2122.93|2121.53|2122.43|2121.03|0
1647416240000|2022-03-16 07:37:20|2122.93|2121.53|2122.93|2121.53|2122.93|2121.53|2122.93|2121.53|0
1647416250000|2022-03-16 07:37:30|2123.56|2122.16|2123.31|2121.91|2123.56|2122.16|2123.31|2121.91|0
1647416260000|2022-03-16 07:37:40|2123.56|2122.16|2123.18|2121.78|2123.56|2122.16|2123.18|2121.78|0
1647416280000|2022-03-16 07:38:00|2123.56|2122.16|2123.56|2122.16|2123.56|2122.16|2123.56|2122.16|0
1647416290000|2022-03-16 07:38:10|2123.43|2122.03|2123.43|2122.03|2123.43|2122.03|2123.43|2122.03|5
1647416300000|2022-03-16 07:38:20|2123.31|2121.91|2123.31|2121.91|2123.31|2121.91|2123.31|2121.91|0
1647416310000|2022-03-16 07:38:30|2123.18|2121.78|2123.18|2121.78|2123.18|2121.78|2123.18|2121.78|0
1647416330000|2022-03-16 07:38:50|2123.06|2121.66|2123.06|2121.66|2123.06|2121.66|2123.06|2121.66|0
1647416340000|2022-03-16 07:39:00|2122.93|2121.53|2123.18|2121.78|2123.18|2121.78|2122.93|2121.53|0
1647416350000|2022-03-16 07:39:10|2123.31|2121.91|2123.31|2121.91|2123.31|2121.91|2123.31|2121.91|0
1647416400000|2022-03-16 07:40:00|2123.18|2121.78|2123.43|2122.03|2123.43|2122.03|2123.18|2121.78|0
1647416460000|2022-03-16 07:41:00|2123.31|2121.91|2123.56|2122.16|2123.56|2122.16|2123.31|2121.91|0
1647416470000|2022-03-16 07:41:10|2123.81|2122.41|2123.81|2122.41|2123.81|2122.41|2123.81|2122.41|0
1647416500000|2022-03-16 07:41:40|2123.56|2122.16|2123.56|2122.16|2123.56|2122.16|2123.56|2122.16|0
1647416520000|2022-03-16 07:42:00|2123.43|2122.03|2123.68|2122.28|2123.68|2122.28|2123.43|2122.03|2
1647416580000|2022-03-16 07:43:00|2123.56|2122.16|2123.81|2122.41|2123.81|2122.41|2123.56|2122.16|0
1647416590000|2022-03-16 07:43:10|||||||||1
1647416640000|2022-03-16 07:44:00|2123.68|2122.28|2123.93|2122.53|2123.93|2122.53|2123.68|2122.28|0
1647416660000|2022-03-16 07:44:20|2124.06|2122.66|2124.43|2123.03|2124.56|2123.16|2124.06|2122.66|2
1647416680000|2022-03-16 07:44:40|||||||||1
1647416720000|2022-03-16 07:45:20|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|1
1647416730000|2022-03-16 07:45:30|2124.43|2123.03|2124.43|2123.03|2124.43|2123.03|2124.43|2123.03|0
1647416750000|2022-03-16 07:45:50|2124.06|2122.66|2124.06|2122.66|2124.06|2122.66|2122.43|2121.03|11
1647416760000|2022-03-16 07:46:00|2123.93|2122.53|2124.06|2122.66|2124.06|2122.66|2123.93|2122.53|0
1647416770000|2022-03-16 07:46:10|2122.56|2121.16|2122.56|2121.16|2124.06|2122.66|2122.56|2121.16|10
1647416780000|2022-03-16 07:46:20|2122.43|2121.03|2122.18|2120.78|2122.43|2121.03|2122.18|2120.78|0
1647416810000|2022-03-16 07:46:50|2122.56|2121.16|2122.31|2120.91|2122.56|2121.16|2122.31|2120.91|0
1647416820000|2022-03-16 07:47:00|2123.31|2121.91|2123.68|2122.28|2123.68|2122.28|2123.31|2121.91|4
1647416840000|2022-03-16 07:47:20|2123.56|2122.16|2123.56|2122.16|2123.56|2122.16|2123.56|2122.16|0
1647416860000|2022-03-16 07:47:40|2123.43|2122.03|2123.43|2122.03|2123.43|2122.03|2123.43|2122.03|0
1647416890000|2022-03-16 07:48:10|||||||||17
1647416900000|2022-03-16 07:48:20|||||||||46
1647416910000|2022-03-16 07:48:30|2124.31|2122.91|2124.31|2122.91|2124.31|2122.91|2124.31|2122.91|7
1647416930000|2022-03-16 07:48:50|2123.81|2122.41|2123.81|2122.41|2123.81|2122.41|2123.81|2122.41|0
1647416940000|2022-03-16 07:49:00|2123.93|2122.53|2123.93|2122.53|2123.93|2122.53|2123.93|2122.53|0
1647416960000|2022-03-16 07:49:20|2124.06|2122.66|2124.06|2122.66|2124.06|2122.66|2123.93|2122.53|0
1647416990000|2022-03-16 07:49:50|2124.18|2122.78|2124.43|2123.03|2124.43|2123.03|2124.18|2122.78|16
1647417000000|2022-03-16 07:50:00|2124.56|2123.16|2125.31|2123.91|2125.31|2123.91|2124.56|2123.16|4
1647417010000|2022-03-16 07:50:10|2124.68|2123.28|2124.68|2123.28|2124.68|2123.28|2124.56|2123.16|0
1647417020000|2022-03-16 07:50:20|2124.81|2123.41|2125.18|2123.78|2126.31|2124.91|2124.81|2123.41|8
1647417030000|2022-03-16 07:50:30|2125.31|2123.91|2125.06|2123.66|2125.31|2123.91|2125.06|2123.66|0
1647417060000|2022-03-16 07:51:00|||||||||10
1647417120000|2022-03-16 07:52:00|2125.18|2123.78|2125.18|2123.78|2125.18|2123.78|2125.18|2123.78|0
1647417130000|2022-03-16 07:52:10|2125.31|2123.91|2125.31|2123.91|2125.31|2123.91|2125.31|2123.91|2
1647417140000|2022-03-16 07:52:20|2125.81|2124.41|2125.93|2124.53|2125.93|2124.53|2125.81|2124.41|2
1647417150000|2022-03-16 07:52:30|2126.56|2125.16|2126.56|2125.16|2126.56|2125.16|2126.56|2125.16|5
1647417160000|2022-03-16 07:52:40|2126.31|2124.91|2126.31|2124.91|2126.31|2124.91|2126.31|2124.91|0
1647417220000|2022-03-16 07:53:40|2126.56|2125.16|2126.31|2124.91|2126.56|2125.16|2126.31|2124.91|46
1647417240000|2022-03-16 07:54:00|2126.43|2125.03|2126.43|2125.03|2126.43|2125.03|2126.43|2125.03|0
1647417260000|2022-03-16 07:54:20|2126.31|2124.91|2126.56|2125.16|2126.56|2125.16|2126.31|2124.91|67
1647417270000|2022-03-16 07:54:30|2126.43|2125.03|2126.43|2125.03|2126.56|2125.16|2126.43|2125.03|0
1647417290000|2022-03-16 07:54:50|2126.56|2125.16|2126.18|2124.78|2126.56|2125.16|2126.18|2124.78|1
1647417300000|2022-03-16 07:55:00|2126.72|2125.22|2126.24|2124.74|2126.72|2125.22|2126|2124.5|0
1647417310000|2022-03-16 07:55:10|2126.2|2124.7|2126.33|2124.83|2126.48|2124.98|2126.11|2124.61|0
1647417320000|2022-03-16 07:55:20|2126.32|2124.82|2125.04|2123.54|2126.32|2124.82|2124.9|2123.4|0
1647417330000|2022-03-16 07:55:30|2125.08|2123.58|2124.62|2123.12|2125.14|2123.64|2124.56|2123.06|0
1647417340000|2022-03-16 07:55:40|2124.56|2123.06|2124.39|2122.89|2124.63|2123.13|2123.81|2122.31|0
1647417350000|2022-03-16 07:55:50|2124.43|2122.93|2123.82|2122.32|2124.53|2123.03|2123.82|2122.32|0
1647417360000|2022-03-16 07:56:00|2123.86|2122.36|2124.05|2122.55|2124.29|2122.79|2123.82|2122.32|0
1647417370000|2022-03-16 07:56:10|2124.01|2122.51|2124.29|2122.79|2124.29|2122.79|2123.82|2122.32|0
1647417380000|2022-03-16 07:56:20|2124.33|2122.83|2124.05|2122.55|2124.53|2123.03|2124.05|2122.55|0
1647417390000|2022-03-16 07:56:30|2123.97|2122.47|2124.3|2122.8|2124.3|2122.8|2123.59|2122.09|0
1647417400000|2022-03-16 07:56:40|2124.31|2122.81|2123.59|2122.09|2124.31|2122.81|2123.59|2122.09|0
1647417410000|2022-03-16 07:56:50|2123.51|2122.01|2122.73|2121.23|2123.51|2122.01|2122.73|2121.23|0
1647417420000|2022-03-16 07:57:00|2122.77|2121.27|2123.34|2121.84|2123.34|2121.84|2122.63|2121.13|0
1647417430000|2022-03-16 07:57:10|2123.42|2121.92|2124.28|2122.78|2124.53|2123.03|2123.42|2121.92|0
1647417440000|2022-03-16 07:57:20|2124.24|2122.74|2123.83|2122.33|2124.28|2122.78|2123.55|2122.05|0
1647417450000|2022-03-16 07:57:30|2123.91|2122.41|2123.4|2121.9|2124.17|2122.67|2123.4|2121.9|0
1647417460000|2022-03-16 07:57:40|2123.55|2122.05|2123.74|2122.24|2123.88|2122.38|2123.55|2122.05|0
1647417470000|2022-03-16 07:57:50|2123.87|2122.37|2124.21|2122.71|2124.21|2122.71|2123.63|2122.13|0
1647417480000|2022-03-16 07:58:00|2124.17|2122.67|2124.31|2122.81|2124.45|2122.95|2123.74|2122.24|0
1647417490000|2022-03-16 07:58:10|2124.21|2122.71|2125.06|2123.56|2125.3|2123.8|2124.11|2122.61|0
1647417500000|2022-03-16 07:58:20|2125.21|2123.71|2125.36|2123.86|2125.77|2124.27|2125.21|2123.71|0
1647417510000|2022-03-16 07:58:30|2125.3|2123.8|2125.32|2123.82|2125.66|2124.16|2125.3|2123.8|0
1647417520000|2022-03-16 07:58:40|2125.31|2123.81|2125.79|2124.29|2125.89|2124.39|2125.31|2123.81|0
1647417530000|2022-03-16 07:58:50|2125.8|2124.3|2126.14|2124.64|2126.28|2124.78|2125.56|2124.06|0
1647417540000|2022-03-16 07:59:00|2126.18|2124.68|2126.62|2125.12|2127.09|2125.59|2126.18|2124.68|0
1647417550000|2022-03-16 07:59:10|2126.66|2125.16|2125.8|2124.3|2126.75|2125.25|2125.8|2124.3|0
1647417560000|2022-03-16 07:59:20|2125.72|2124.22|2127.11|2125.61|2127.11|2125.61|2125.19|2123.69|0
1647417570000|2022-03-16 07:59:30|2127.81|2126.31|2128.6|2127.1|2128.84|2127.34|2127.47|2125.97|0
1647417580000|2022-03-16 07:59:40|2128.64|2127.14|2130.97|2129.47|2131.11|2129.61|2128.49|2126.99|0
1647417590000|2022-03-16 07:59:50|2131.01|2129.51|2132.05|2130.55|2132.16|2130.66|2130.39|2128.89|0
1647417600000|2022-03-16 08:00:00|2132.2|2130.7|2128.23|2127.73|2132.52|2131.02|2125.48|2124.98|245
1647417610000|2022-03-16 08:00:10|2128.36|2127.86|2128.11|2127.61|2128.86|2128.36|2128.11|2127.61|222
1647417620000|2022-03-16 08:00:20|2127.98|2127.48|2125.73|2125.23|2127.98|2127.48|2125.73|2125.23|203
1647417630000|2022-03-16 08:00:30|2125.61|2125.11|2124.48|2123.98|2125.61|2125.11|2124.36|2123.86|144
1647417640000|2022-03-16 08:00:40|2124.61|2124.11|2124.98|2124.48|2125.73|2125.23|2124.36|2123.86|220
1647417650000|2022-03-16 08:00:50|2124.86|2124.36|2125.48|2124.98|2125.86|2125.36|2124.86|2124.36|253
1647417660000|2022-03-16 08:01:00|2125.36|2124.86|2125.36|2124.86|2125.98|2125.48|2124.98|2124.48|225
1647417670000|2022-03-16 08:01:10|2125.23|2124.73|2125.98|2125.48|2126.23|2125.73|2125.11|2124.61|208
1647417680000|2022-03-16 08:01:20|2126.11|2125.61|2124.61|2124.11|2126.11|2125.61|2124.48|2123.98|214
1647417690000|2022-03-16 08:01:30|2124.48|2123.98|2123.61|2123.11|2124.86|2124.36|2123.48|2122.98|399
1647417700000|2022-03-16 08:01:40|2123.48|2122.98|2123.11|2122.61|2123.48|2122.98|2122.98|2122.48|862
1647417710000|2022-03-16 08:01:50|2123.23|2122.73|2122.73|2122.23|2123.48|2122.98|2122.73|2122.23|151
1647417720000|2022-03-16 08:02:00|2122.61|2122.11|2123.36|2122.86|2123.48|2122.98|2122.23|2121.73|120
1647417730000|2022-03-16 08:02:10|2123.73|2123.23|2124.23|2123.73|2124.61|2124.11|2123.48|2122.98|156
1647417740000|2022-03-16 08:02:20|2124.11|2123.61|2125.86|2125.36|2125.86|2125.36|2123.36|2122.86|128
1647417750000|2022-03-16 08:02:30|2125.73|2125.23|2126.86|2126.36|2126.86|2126.36|2125.11|2124.61|151
1647417760000|2022-03-16 08:02:40|2126.73|2126.23|2126.86|2126.36|2127.48|2126.98|2126.48|2125.98|201
1647417770000|2022-03-16 08:02:50|2126.98|2126.48|2125.98|2125.48|2126.98|2126.48|2125.61|2125.11|79
1647417780000|2022-03-16 08:03:00|2126.11|2125.61|2126.98|2126.48|2127.11|2126.61|2125.86|2125.36|171
1647417790000|2022-03-16 08:03:10|2126.86|2126.36|2126.98|2126.48|2127.23|2126.73|2126.11|2125.61|107
1647417800000|2022-03-16 08:03:20|2127.11|2126.61|2128.73|2128.23|2128.73|2128.23|2126.98|2126.48|95
1647417810000|2022-03-16 08:03:30|2128.61|2128.11|2128.86|2128.36|2129.36|2128.86|2128.61|2128.11|103
1647417820000|2022-03-16 08:03:40|2128.73|2128.23|2127.73|2127.23|2128.73|2128.23|2127.73|2127.23|162
1647417830000|2022-03-16 08:03:50|2127.61|2127.11|2126.86|2126.36|2127.61|2127.11|2126.23|2125.73|177
1647417840000|2022-03-16 08:04:00|2126.61|2126.11|2127.23|2126.73|2127.61|2127.11|2126.61|2126.11|205
1647417850000|2022-03-16 08:04:10|2126.98|2126.48|2125.98|2125.48|2127.11|2126.61|2125.86|2125.36|88
1647417860000|2022-03-16 08:04:20|2125.86|2125.36|2126.23|2125.73|2126.98|2126.48|2125.73|2125.23|98
1647417870000|2022-03-16 08:04:30|2126.11|2125.61|2125.98|2125.48|2126.86|2126.36|2125.86|2125.36|179
1647417880000|2022-03-16 08:04:40|2125.86|2125.36|2127.61|2127.11|2128.11|2127.61|2125.86|2125.36|183
1647417890000|2022-03-16 08:04:50|2127.73|2127.23|2127.86|2127.36|2128.23|2127.73|2127.73|2127.23|112
1647417900000|2022-03-16 08:05:00|2127.61|2127.11|2127.36|2126.86|2128.11|2127.61|2126.73|2126.23|270
1647417910000|2022-03-16 08:05:10|2127.48|2126.98|2128.23|2127.73|2128.98|2128.48|2127.48|2126.98|177
1647417920000|2022-03-16 08:05:20|2128.36|2127.86|2128.61|2128.11|2128.86|2128.36|2128.11|2127.61|133
1647417930000|2022-03-16 08:05:30|2128.48|2127.98|2126.11|2125.61|2128.48|2127.98|2126.11|2125.61|117
1647417940000|2022-03-16 08:05:40|2126.23|2125.73|2126.61|2126.11|2127.11|2126.61|2126.11|2125.61|99
1647417950000|2022-03-16 08:05:50|2126.36|2125.86|2125.61|2125.11|2126.36|2125.86|2125.36|2124.86|123
1647417960000|2022-03-16 08:06:00|2125.36|2124.86|2124.36|2123.86|2125.48|2124.98|2123.86|2123.36|219
1647417970000|2022-03-16 08:06:10|2124.11|2123.61|2124.61|2124.11|2124.98|2124.48|2123.86|2123.36|309
1647417980000|2022-03-16 08:06:20|2124.48|2123.98|2126.48|2125.98|2126.48|2125.98|2124.48|2123.98|387
1647417990000|2022-03-16 08:06:30|2125.98|2125.48|2125.73|2125.23|2126.23|2125.73|2125.48|2124.98|85
1647418000000|2022-03-16 08:06:40|2125.98|2125.48|2126.36|2125.86|2126.48|2125.98|2125.98|2125.48|167
1647418010000|2022-03-16 08:06:50|2126.11|2125.61|2125.36|2124.86|2126.23|2125.73|2124.61|2124.11|114
1647418020000|2022-03-16 08:07:00|2125.23|2124.73|2125.11|2124.61|2125.48|2124.98|2124.98|2124.48|89
1647418030000|2022-03-16 08:07:10|2124.86|2124.36|2125.48|2124.98|2125.73|2125.23|2124.61|2124.11|118
1647418040000|2022-03-16 08:07:20|2125.61|2125.11|2124.36|2123.86|2125.73|2125.23|2124.36|2123.86|85
1647418050000|2022-03-16 08:07:30|2124.11|2123.61|2123.86|2123.36|2124.48|2123.98|2123.36|2122.86|182
1647418060000|2022-03-16 08:07:40|2123.98|2123.48|2123.73|2123.23|2124.11|2123.61|2123.23|2122.73|187
1647418070000|2022-03-16 08:07:50|2123.86|2123.36|2123.36|2122.86|2124.11|2123.61|2123.11|2122.61|100
1647418080000|2022-03-16 08:08:00|2123.61|2123.11|2123.61|2123.11|2124.11|2123.61|2123.36|2122.86|92
1647418090000|2022-03-16 08:08:10|2123.48|2122.98|2123.11|2122.61|2123.61|2123.11|2122.73|2122.23|157
1647418100000|2022-03-16 08:08:20|2122.98|2122.48|2122.36|2121.86|2123.11|2122.61|2122.36|2121.86|95
1647418110000|2022-03-16 08:08:30|2122.48|2121.98|2123.23|2122.73|2123.23|2122.73|2122.23|2121.73|53
1647418120000|2022-03-16 08:08:40|2123.11|2122.61|2123.61|2123.11|2123.61|2123.11|2122.61|2122.11|105
1647418130000|2022-03-16 08:08:50|2123.48|2122.98|2124.11|2123.61|2124.36|2123.86|2123.36|2122.86|123
1647418140000|2022-03-16 08:09:00|2123.86|2123.36|2123.86|2123.36|2124.11|2123.61|2123.61|2123.11|118
1647418150000|2022-03-16 08:09:10|2123.98|2123.48|2123.48|2122.98|2124.11|2123.61|2123.36|2122.86|125
1647418160000|2022-03-16 08:09:20|2123.36|2122.86|2123.23|2122.73|2124.11|2123.61|2122.86|2122.36|177
1647418170000|2022-03-16 08:09:30|2123.11|2122.61|2124.23|2123.73|2124.23|2123.73|2122.86|2122.36|58
1647418180000|2022-03-16 08:09:40|2124.36|2123.86|2123.61|2123.11|2124.36|2123.86|2123.36|2122.86|96
1647418190000|2022-03-16 08:09:50|2123.48|2122.98|2123.23|2122.73|2123.61|2123.11|2122.86|2122.36|112
1647418200000|2022-03-16 08:10:00|2123.36|2122.86|2123.98|2123.48|2124.48|2123.98|2123.23|2122.73|163
1647418210000|2022-03-16 08:10:10|2124.11|2123.61|2125.48|2124.98|2125.86|2125.36|2124.11|2123.61|234
1647418220000|2022-03-16 08:10:20|2125.61|2125.11|2125.86|2125.36|2125.86|2125.36|2125.61|2125.11|113
1647418230000|2022-03-16 08:10:30|2126.11|2125.61|2128.11|2127.61|2128.11|2127.61|2126.11|2125.61|206
1647418240000|2022-03-16 08:10:40|2128.23|2127.73|2128.61|2128.11|2128.86|2128.36|2127.86|2127.36|239
1647418250000|2022-03-16 08:10:50|2128.98|2128.48|2128.61|2128.11|2128.98|2128.48|2128.23|2127.73|165
1647418260000|2022-03-16 08:11:00|2128.36|2127.86|2127.86|2127.36|2128.61|2128.11|2126.98|2126.48|213
1647418270000|2022-03-16 08:11:10|2127.98|2127.48|2127.23|2126.73|2128.11|2127.61|2127.11|2126.61|72
1647418280000|2022-03-16 08:11:20|2127.36|2126.86|2125.86|2125.36|2127.36|2126.86|2125.61|2125.11|112
1647418290000|2022-03-16 08:11:30|2125.73|2125.23|2125.23|2124.73|2125.73|2125.23|2125.11|2124.61|78
1647418300000|2022-03-16 08:11:40|2125.11|2124.61|2125.61|2125.11|2126.11|2125.61|2125.11|2124.61|92
1647418310000|2022-03-16 08:11:50|2125.36|2124.86|2124.98|2124.48|2125.36|2124.86|2124.73|2124.23|142
1647418320000|2022-03-16 08:12:00|2124.86|2124.36|2124.36|2123.86|2124.86|2124.36|2124.11|2123.61|197
1647418330000|2022-03-16 08:12:10|2124.23|2123.73|2122.11|2121.61|2124.23|2123.73|2121.98|2121.48|140
1647418340000|2022-03-16 08:12:20|2121.98|2121.48|2122.23|2121.73|2122.86|2122.36|2121.98|2121.48|119
1647418350000|2022-03-16 08:12:30|2122.36|2121.86|2121.86|2121.36|2122.61|2122.11|2121.36|2120.86|325
1647418360000|2022-03-16 08:12:40|2121.98|2121.48|2122.36|2121.86|2122.48|2121.98|2121.98|2121.48|53
1647418370000|2022-03-16 08:12:50|2122.48|2121.98|2122.23|2121.73|2123.11|2122.61|2122.11|2121.61|97
1647418380000|2022-03-16 08:13:00|2122.11|2121.61|2122.48|2121.98|2122.61|2122.11|2121.73|2121.23|98
1647418390000|2022-03-16 08:13:10|2122.73|2122.23|2122.61|2122.11|2122.98|2122.48|2122.48|2121.98|145
1647418400000|2022-03-16 08:13:20|2122.73|2122.23|2122.61|2122.11|2123.36|2122.86|2122.61|2122.11|103
1647418410000|2022-03-16 08:13:30|2122.48|2121.98|2122.73|2122.23|2122.73|2122.23|2122.36|2121.86|49
1647418420000|2022-03-16 08:13:40|2122.86|2122.36|2123.48|2122.98|2123.86|2123.36|2122.86|2122.36|52
1647418430000|2022-03-16 08:13:50|2123.36|2122.86|2122.11|2121.61|2123.61|2123.11|2122.11|2121.61|72
1647418440000|2022-03-16 08:14:00|2121.86|2121.36|2122.36|2121.86|2122.98|2122.48|2121.86|2121.36|106
1647418450000|2022-03-16 08:14:10|2122.48|2121.98|2122.36|2121.86|2123.23|2122.73|2122.36|2121.86|101
1647418460000|2022-03-16 08:14:20|2122.48|2121.98|2122.61|2122.11|2122.61|2122.11|2121.98|2121.48|1993
1647418470000|2022-03-16 08:14:30|2122.73|2122.23|2122.73|2122.23|2122.86|2122.36|2122.36|2121.86|213
1647418480000|2022-03-16 08:14:40|2122.61|2122.11|2122.36|2121.86|2122.86|2122.36|2122.23|2121.73|1999
1647418490000|2022-03-16 08:14:50|2122.48|2121.98|2121.36|2120.86|2122.61|2122.11|2121.36|2120.86|178
1647418500000|2022-03-16 08:15:00|2121.73|2121.23|2122.11|2121.61|2122.61|2122.11|2121.36|2120.86|110
1647418510000|2022-03-16 08:15:10|2122.23|2121.73|2124.11|2123.61|2124.11|2123.61|2122.23|2121.73|121
1647418520000|2022-03-16 08:15:20|2123.98|2123.48|2126.61|2126.11|2127.36|2126.86|2123.98|2123.48|228
1647418530000|2022-03-16 08:15:30|2126.36|2125.86|2125.48|2124.98|2126.36|2125.86|2125.48|2124.98|120
1647418540000|2022-03-16 08:15:40|2125.36|2124.86|2124.98|2124.48|2125.73|2125.23|2124.98|2124.48|35
1647418550000|2022-03-16 08:15:50|2125.11|2124.61|2124.98|2124.48|2125.61|2125.11|2124.86|2124.36|64
1647418560000|2022-03-16 08:16:00|2125.23|2124.73|2123.61|2123.11|2125.48|2124.98|2123.61|2123.11|324
1647418570000|2022-03-16 08:16:10|2123.23|2122.73|2123.61|2123.11|2123.61|2123.11|2123.11|2122.61|190
1647418580000|2022-03-16 08:16:20|2123.48|2122.98|2124.61|2124.11|2124.61|2124.11|2123.48|2122.98|64
1647418590000|2022-03-16 08:16:30|2124.98|2124.48|2124.98|2124.48|2125.23|2124.73|2124.48|2123.98|124
1647418600000|2022-03-16 08:16:40|2125.11|2124.61|2125.61|2125.11|2125.86|2125.36|2124.73|2124.23|130
1647418610000|2022-03-16 08:16:50|2125.48|2124.98|2125.73|2125.23|2125.86|2125.36|2125.23|2124.73|65
1647418620000|2022-03-16 08:17:00|2125.61|2125.11|2125.98|2125.48|2125.98|2125.48|2124.86|2124.36|39
1647418630000|2022-03-16 08:17:10|2126.11|2125.61|2127.86|2127.36|2127.98|2127.48|2125.98|2125.48|258
1647418640000|2022-03-16 08:17:20|2127.73|2127.23|2128.73|2128.23|2128.73|2128.23|2127.61|2127.11|146
1647418650000|2022-03-16 08:17:30|2128.86|2128.36|2127.61|2127.11|2128.86|2128.36|2127.61|2127.11|115
1647418660000|2022-03-16 08:17:40|2127.73|2127.23|2128.36|2127.86|2128.61|2128.11|2127.11|2126.61|222
1647418670000|2022-03-16 08:17:50|2128.23|2127.73|2130.11|2129.61|2130.36|2129.86|2128.23|2127.73|457
1647418680000|2022-03-16 08:18:00|2129.73|2129.23|2129.98|2129.48|2130.61|2130.11|2129.48|2128.98|229
1647418690000|2022-03-16 08:18:10|2130.11|2129.61|2127.98|2127.48|2130.11|2129.61|2127.36|2126.86|412
1647418700000|2022-03-16 08:18:20|2128.11|2127.61|2129.23|2128.73|2130.36|2129.86|2127.98|2127.48|211
1647418710000|2022-03-16 08:18:30|2129.36|2128.86|2129.98|2129.48|2130.23|2129.73|2129.36|2128.86|87
1647418720000|2022-03-16 08:18:40|2130.11|2129.61|2129.73|2129.23|2130.11|2129.61|2129.48|2128.98|66
1647418730000|2022-03-16 08:18:50|2129.61|2129.11|2129.86|2129.36|2130.11|2129.61|2129.23|2128.73|133
1647418740000|2022-03-16 08:19:00|2129.48|2128.98|2128.61|2128.11|2129.48|2128.98|2128.61|2128.11|117
1647418750000|2022-03-16 08:19:10|2128.36|2127.86|2128.36|2127.86|2128.61|2128.11|2127.98|2127.48|78
1647418760000|2022-03-16 08:19:20|2128.23|2127.73|2129.36|2128.86|2129.61|2129.11|2128.11|2127.61|190
1647418770000|2022-03-16 08:19:30|2129.48|2128.98|2129.86|2129.36|2130.23|2129.73|2129.48|2128.98|111
1647418780000|2022-03-16 08:19:40|2129.73|2129.23|2130.73|2130.23|2130.86|2130.36|2129.61|2129.11|281
1647418790000|2022-03-16 08:19:50|2130.61|2130.11|2130.11|2129.61|2131.23|2130.73|2130.11|2129.61|120
1647418800000|2022-03-16 08:20:00|2130.23|2129.73|2127.86|2127.36|2130.23|2129.73|2127.86|2127.36|254
1647418810000|2022-03-16 08:20:10|2127.61|2127.11|2129.73|2129.23|2129.86|2129.36|2127.61|2127.11|147
1647418820000|2022-03-16 08:20:20|2129.61|2129.11|2129.48|2128.98|2129.86|2129.36|2129.36|2128.86|81
1647418830000|2022-03-16 08:20:30|2129.61|2129.11|2128.61|2128.11|2129.98|2129.48|2128.61|2128.11|137
1647418840000|2022-03-16 08:20:40|2128.86|2128.36|2129.48|2128.98|2129.86|2129.36|2128.73|2128.23|265
1647418850000|2022-03-16 08:20:50|2129.61|2129.11|2130.11|2129.61|2130.23|2129.73|2129.36|2128.86|52
1647418860000|2022-03-16 08:21:00|2129.98|2129.48|2129.61|2129.11|2129.98|2129.48|2129.36|2128.86|137
1647418870000|2022-03-16 08:21:10|2129.36|2128.86|2129.86|2129.36|2129.98|2129.48|2129.36|2128.86|45
1647418880000|2022-03-16 08:21:20|2129.73|2129.23|2129.86|2129.36|2130.11|2129.61|2129.61|2129.11|31
1647418890000|2022-03-16 08:21:30|2129.73|2129.23|2128.61|2128.11|2129.86|2129.36|2128.36|2127.86|203
1647418900000|2022-03-16 08:21:40|2128.36|2127.86|2128.11|2127.61|2128.36|2127.86|2127.61|2127.11|152
1647418910000|2022-03-16 08:21:50|2128.36|2127.86|2129.61|2129.11|2129.61|2129.11|2128.36|2127.86|118
1647418920000|2022-03-16 08:22:00|2129.48|2128.98|2129.23|2128.73|2129.86|2129.36|2129.11|2128.61|123
1647418930000|2022-03-16 08:22:10|2129.36|2128.86|2129.98|2129.48|2130.11|2129.61|2128.98|2128.48|92
1647418940000|2022-03-16 08:22:20|2129.86|2129.36|2130.36|2129.86|2130.36|2129.86|2129.73|2129.23|73
1647418950000|2022-03-16 08:22:30|2130.48|2129.98|2130.48|2129.98|2130.86|2130.36|2130.36|2129.86|138
1647418960000|2022-03-16 08:22:40|2130.36|2129.86|2129.11|2128.61|2130.61|2130.11|2128.36|2127.86|169
1647418970000|2022-03-16 08:22:50|2129.36|2128.86|2129.11|2128.61|2129.36|2128.86|2128.61|2128.11|67
1647418980000|2022-03-16 08:23:00|2128.98|2128.48|2129.86|2129.36|2129.86|2129.36|2128.61|2128.11|69
1647418990000|2022-03-16 08:23:10|2129.61|2129.11|2129.86|2129.36|2130.23|2129.73|2129.61|2129.11|60
1647419000000|2022-03-16 08:23:20|2129.98|2129.48|2129.98|2129.48|2130.48|2129.98|2129.86|2129.36|75
1647419010000|2022-03-16 08:23:30|2129.86|2129.36|2129.61|2129.11|2130.11|2129.61|2129.36|2128.86|64
1647419020000|2022-03-16 08:23:40|2129.73|2129.23|2128.86|2128.36|2130.36|2129.86|2128.86|2128.36|92
1647419030000|2022-03-16 08:23:50|2128.98|2128.48|2128.86|2128.36|2129.23|2128.73|2128.73|2128.23|59
1647419040000|2022-03-16 08:24:00|2128.73|2128.23|2128.98|2128.48|2129.11|2128.61|2128.36|2127.86|138
1647419050000|2022-03-16 08:24:10|2129.11|2128.61|2127.86|2127.36|2129.11|2128.61|2127.73|2127.23|127
1647419060000|2022-03-16 08:24:20|2127.73|2127.23|2127.61|2127.11|2127.98|2127.48|2127.48|2126.98|83
1647419070000|2022-03-16 08:24:30|2127.48|2126.98|2126.86|2126.36|2127.61|2127.11|2126.86|2126.36|88
1647419080000|2022-03-16 08:24:40|2126.73|2126.23|2127.11|2126.61|2127.11|2126.61|2125.86|2125.36|87
1647419090000|2022-03-16 08:24:50|2126.86|2126.36|2126.36|2125.86|2127.11|2126.61|2126.36|2125.86|55
1647419100000|2022-03-16 08:25:00|2126.48|2125.98|2126.86|2126.36|2127.36|2126.86|2126.11|2125.61|76
1647419110000|2022-03-16 08:25:10|2126.98|2126.48|2126.86|2126.36|2127.48|2126.98|2126.86|2126.36|142
1647419120000|2022-03-16 08:25:20|2126.73|2126.23|2126.86|2126.36|2127.36|2126.86|2126.73|2126.23|82
1647419130000|2022-03-16 08:25:30|2126.73|2126.23|2126.23|2125.73|2126.73|2126.23|2125.61|2125.11|79
1647419140000|2022-03-16 08:25:40|2126.11|2125.61|2125.73|2125.23|2126.23|2125.73|2125.36|2124.86|126
1647419150000|2022-03-16 08:25:50|2125.61|2125.11|2125.23|2124.73|2125.86|2125.36|2125.11|2124.61|92
1647419160000|2022-03-16 08:26:00|2125.36|2124.86|2124.86|2124.36|2125.61|2125.11|2124.61|2124.11|154
1647419170000|2022-03-16 08:26:10|2124.61|2124.11|2125.11|2124.61|2125.61|2125.11|2124.36|2123.86|105
1647419180000|2022-03-16 08:26:20|2124.98|2124.48|2125.61|2125.11|2125.86|2125.36|2124.98|2124.48|43
1647419190000|2022-03-16 08:26:30|2125.73|2125.23|2125.73|2125.23|2126.11|2125.61|2125.61|2125.11|87
1647419200000|2022-03-16 08:26:40|2125.61|2125.11|2126.61|2126.11|2126.61|2126.11|2125.61|2125.11|161
1647419210000|2022-03-16 08:26:50|2126.86|2126.36|2125.86|2125.36|2126.86|2126.36|2125.61|2125.11|59
1647419220000|2022-03-16 08:27:00|2125.98|2125.48|2126.11|2125.61|2126.36|2125.86|2125.61|2125.11|59
1647419230000|2022-03-16 08:27:10|2125.86|2125.36|2127.36|2126.86|2127.48|2126.98|2125.86|2125.36|58
1647419240000|2022-03-16 08:27:20|2127.48|2126.98|2127.86|2127.36|2128.61|2128.11|2127.36|2126.86|67
1647419250000|2022-03-16 08:27:30|2128.11|2127.61|2128.36|2127.86|2128.61|2128.11|2128.11|2127.61|118
1647419260000|2022-03-16 08:27:40|2128.48|2127.98|2128.23|2127.73|2128.61|2128.11|2128.11|2127.61|80
1647419270000|2022-03-16 08:27:50|2128.36|2127.86|2127.98|2127.48|2128.61|2128.11|2127.73|2127.23|88
1647419280000|2022-03-16 08:28:00|2128.11|2127.61|2127.86|2127.36|2128.36|2127.86|2127.86|2127.36|51
1647419290000|2022-03-16 08:28:10|2127.98|2127.48|2128.98|2128.48|2128.98|2128.48|2127.98|2127.48|98
1647419300000|2022-03-16 08:28:20|2129.11|2128.61|2129.98|2129.48|2129.98|2129.48|2128.86|2128.36|134
1647419310000|2022-03-16 08:28:30|2130.11|2129.61|2129.98|2129.48|2130.23|2129.73|2129.61|2129.11|70
1647419320000|2022-03-16 08:28:40|2129.86|2129.36|2129.73|2129.23|2129.86|2129.36|2129.36|2128.86|460
1647419330000|2022-03-16 08:28:50|2129.48|2128.98|2129.48|2128.98|2129.61|2129.11|2128.86|2128.36|53
1647419340000|2022-03-16 08:29:00|2129.36|2128.86|2128.86|2128.36|2129.48|2128.98|2128.61|2128.11|82
1647419350000|2022-03-16 08:29:10|2129.11|2128.61|2129.36|2128.86|2129.61|2129.11|2128.61|2128.11|120
1647419360000|2022-03-16 08:29:20|2129.23|2128.73|2128.61|2128.11|2129.61|2129.11|2128.61|2128.11|74
1647419370000|2022-03-16 08:29:30|2128.48|2127.98|2129.11|2128.61|2129.23|2128.73|2128.48|2127.98|48
1647419380000|2022-03-16 08:29:40|2128.98|2128.48|2129.86|2129.36|2130.36|2129.86|2128.86|2128.36|130
1647419390000|2022-03-16 08:29:50|2129.73|2129.23|2129.48|2128.98|2130.11|2129.61|2129.36|2128.86|103
1647419400000|2022-03-16 08:30:00|2129.36|2128.86|2130.23|2129.73|2130.36|2129.86|2129.11|2128.61|137
1647419410000|2022-03-16 08:30:10|2130.11|2129.61|2129.86|2129.36|2130.11|2129.61|2129.61|2129.11|88
1647419420000|2022-03-16 08:30:20|2129.73|2129.23|2129.86|2129.36|2130.23|2129.73|2129.73|2129.23|43
1647419430000|2022-03-16 08:30:30|2129.98|2129.48|2130.11|2129.61|2130.23|2129.73|2129.86|2129.36|95
1647419440000|2022-03-16 08:30:40|2129.86|2129.36|2130.36|2129.86|2130.36|2129.86|2129.86|2129.36|133
1647419450000|2022-03-16 08:30:50|2130.23|2129.73|2130.61|2130.11|2130.73|2130.23|2130.11|2129.61|33
1647419460000|2022-03-16 08:31:00|2130.73|2130.23|2130.11|2129.61|2130.73|2130.23|2129.36|2128.86|125
1647419470000|2022-03-16 08:31:10|2130.23|2129.73|2130.73|2130.23|2131.11|2130.61|2130.11|2129.61|144
1647419480000|2022-03-16 08:31:20|2130.86|2130.36|2130.11|2129.61|2130.86|2130.36|2129.86|2129.36|78
1647419490000|2022-03-16 08:31:30|2129.98|2129.48|2130.11|2129.61|2130.86|2130.36|2129.98|2129.48|140
1647419500000|2022-03-16 08:31:40|2129.98|2129.48|2130.86|2130.36|2130.86|2130.36|2129.86|2129.36|59
1647419510000|2022-03-16 08:31:50|2130.73|2130.23|2130.23|2129.73|2130.86|2130.36|2130.23|2129.73|39
1647419520000|2022-03-16 08:32:00|2130.36|2129.86|2129.48|2128.98|2130.61|2130.11|2129.48|2128.98|119
1647419530000|2022-03-16 08:32:10|2129.36|2128.86|2130.11|2129.61|2130.11|2129.61|2128.73|2128.23|104
1647419540000|2022-03-16 08:32:20|2130.23|2129.73|2130.36|2129.86|2130.61|2130.11|2130.11|2129.61|41
1647419550000|2022-03-16 08:32:30|2130.61|2130.11|2130.98|2130.48|2131.23|2130.73|2130.48|2129.98|68
1647419560000|2022-03-16 08:32:40|2131.11|2130.61|2131.23|2130.73|2132.11|2131.61|2130.86|2130.36|516
1647419570000|2022-03-16 08:32:50|2131.36|2130.86|2134.36|2133.86|2134.61|2134.11|2131.36|2130.86|579
1647419580000|2022-03-16 08:33:00|2134.11|2133.61|2133.11|2132.61|2135.36|2134.86|2132.61|2132.11|319
1647419590000|2022-03-16 08:33:10|2133.36|2132.86|2132.61|2132.11|2133.86|2133.36|2132.36|2131.86|322
1647419600000|2022-03-16 08:33:20|2132.86|2132.36|2132.86|2132.36|2133.11|2132.61|2132.61|2132.11|198
1647419610000|2022-03-16 08:33:30|2132.98|2132.48|2132.36|2131.86|2133.11|2132.61|2132.11|2131.61|128
1647419620000|2022-03-16 08:33:40|2132.48|2131.98|2132.61|2132.11|2132.86|2132.36|2132.11|2131.61|119
1647419630000|2022-03-16 08:33:50|2132.73|2132.23|2132.23|2131.73|2132.86|2132.36|2131.98|2131.48|148
1647419640000|2022-03-16 08:34:00|2132.48|2131.98|2132.86|2132.36|2132.86|2132.36|2132.11|2131.61|100
1647419650000|2022-03-16 08:34:10|2132.73|2132.23|2132.98|2132.48|2133.11|2132.61|2132.61|2132.11|99
1647419660000|2022-03-16 08:34:20|2133.11|2132.61|2132.86|2132.36|2133.36|2132.86|2132.61|2132.11|154
1647419670000|2022-03-16 08:34:30|2132.61|2132.11|2132.48|2131.98|2132.86|2132.36|2132.36|2131.86|69
1647419680000|2022-03-16 08:34:40|2132.23|2131.73|2132.61|2132.11|2132.86|2132.36|2131.86|2131.36|168
1647419690000|2022-03-16 08:34:50|2132.48|2131.98|2131.48|2130.98|2132.48|2131.98|2131.36|2130.86|75
1647419700000|2022-03-16 08:35:00|2131.23|2130.73|2130.48|2129.98|2131.36|2130.86|2129.36|2128.86|500
1647419710000|2022-03-16 08:35:10|2130.61|2130.11|2131.61|2131.11|2131.73|2131.23|2130.36|2129.86|79
1647419720000|2022-03-16 08:35:20|2131.73|2131.23|2131.48|2130.98|2131.73|2131.23|2131.36|2130.86|52
1647419730000|2022-03-16 08:35:30|2131.61|2131.11|2131.48|2130.98|2131.61|2131.11|2131.23|2130.73|83
1647419740000|2022-03-16 08:35:40|2131.36|2130.86|2132.11|2131.61|2132.11|2131.61|2130.86|2130.36|263
1647419750000|2022-03-16 08:35:50|2132.23|2131.73|2131.61|2131.11|2132.23|2131.73|2131.61|2131.11|91
1647419760000|2022-03-16 08:36:00|2131.86|2131.36|2131.48|2130.98|2131.86|2131.36|2130.73|2130.23|137
1647419770000|2022-03-16 08:36:10|2131.36|2130.86|2132.48|2131.98|2132.48|2131.98|2131.11|2130.61|107
1647419780000|2022-03-16 08:36:20|2132.36|2131.86|2133.11|2132.61|2133.48|2132.98|2132.36|2131.86|231
1647419790000|2022-03-16 08:36:30|2132.86|2132.36|2133.36|2132.86|2133.48|2132.98|2132.86|2132.36|401
1647419800000|2022-03-16 08:36:40|2133.86|2133.36|2132.11|2131.61|2133.86|2133.36|2132.11|2131.61|174
1647419810000|2022-03-16 08:36:50|2132.23|2131.73|2132.86|2132.36|2133.11|2132.61|2131.86|2131.36|119
1647419820000|2022-03-16 08:37:00|2133.11|2132.61|2133.11|2132.61|2133.61|2133.11|2132.61|2132.11|132
1647419830000|2022-03-16 08:37:10|2133.36|2132.86|2132.98|2132.48|2133.36|2132.86|2132.61|2132.11|70
1647419840000|2022-03-16 08:37:20|2132.86|2132.36|2133.36|2132.86|2133.86|2133.36|2132.86|2132.36|62
1647419850000|2022-03-16 08:37:30|2133.61|2133.11|2132.86|2132.36|2133.73|2133.23|2132.86|2132.36|98
1647419860000|2022-03-16 08:37:40|2132.73|2132.23|2131.86|2131.36|2132.98|2132.48|2131.86|2131.36|124
1647419870000|2022-03-16 08:37:50|2131.98|2131.48|2131.61|2131.11|2132.11|2131.61|2131.61|2131.11|74
1647419880000|2022-03-16 08:38:00|2131.48|2130.98|2131.36|2130.86|2131.61|2131.11|2131.11|2130.61|86
1647419890000|2022-03-16 08:38:10|2131.48|2130.98|2131.23|2130.73|2131.86|2131.36|2131.11|2130.61|75
1647419900000|2022-03-16 08:38:20|2131.11|2130.61|2132.11|2131.61|2132.23|2131.73|2130.98|2130.48|80
1647419910000|2022-03-16 08:38:30|2131.86|2131.36|2131.23|2130.73|2132.11|2131.61|2131.23|2130.73|60
1647419920000|2022-03-16 08:38:40|2131.36|2130.86|2131.11|2130.61|2131.36|2130.86|2130.86|2130.36|71
1647419930000|2022-03-16 08:38:50|2130.98|2130.48|2130.98|2130.48|2131.11|2130.61|2130.86|2130.36|20
1647419940000|2022-03-16 08:39:00|2131.11|2130.61|2131.73|2131.23|2131.73|2131.23|2131.11|2130.61|53
1647419950000|2022-03-16 08:39:10|2131.61|2131.11|2132.61|2132.11|2133.11|2132.61|2131.23|2130.73|87
1647419960000|2022-03-16 08:39:20|2132.36|2131.86|2132.36|2131.86|2132.61|2132.11|2132.11|2131.61|80
1647419970000|2022-03-16 08:39:30|2132.23|2131.73|2131.73|2131.23|2132.61|2132.11|2131.61|2131.11|114
1647419980000|2022-03-16 08:39:40|2131.61|2131.11|2131.61|2131.11|2131.73|2131.23|2131.36|2130.86|82
1647419990000|2022-03-16 08:39:50|2131.73|2131.23|2131.61|2131.11|2131.86|2131.36|2131.48|2130.98|46
1647420000000|2022-03-16 08:40:00|2131.76|2131.26|2131.76|2131.26|2132.01|2131.51|2131.51|2131.01|23
1647420010000|2022-03-16 08:40:10|2131.63|2131.13|2131.51|2131.01|2131.76|2131.26|2131.26|2130.76|48
1647420020000|2022-03-16 08:40:20|2131.63|2131.13|2131.63|2131.13|2131.76|2131.26|2131.51|2131.01|16
1647420030000|2022-03-16 08:40:30|2131.76|2131.26|2132.01|2131.51|2132.01|2131.51|2131.51|2131.01|17
1647420040000|2022-03-16 08:40:40|2131.88|2131.38|2133.63|2133.13|2133.63|2133.13|2131.76|2131.26|127
1647420050000|2022-03-16 08:40:50|2133.26|2132.76|2133.13|2132.63|2133.51|2133.01|2133.01|2132.51|94
1647420060000|2022-03-16 08:41:00|2133.01|2132.51|2132.76|2132.26|2133.26|2132.76|2132.76|2132.26|126
1647420070000|2022-03-16 08:41:10|2132.63|2132.13|2132.63|2132.13|2132.88|2132.38|2132.26|2131.76|109
1647420080000|2022-03-16 08:41:20|2132.76|2132.26|2132.01|2131.51|2132.76|2132.26|2132.01|2131.51|61
1647420090000|2022-03-16 08:41:30|2131.76|2131.26|2131.88|2131.38|2132.26|2131.76|2131.51|2131.01|156
1647420100000|2022-03-16 08:41:40|2131.76|2131.26|2132.38|2131.88|2132.38|2131.88|2131.76|2131.26|71
1647420110000|2022-03-16 08:41:50|2132.51|2132.01|2132.38|2131.88|2132.51|2132.01|2132.26|2131.76|67
1647420120000|2022-03-16 08:42:00|2132.26|2131.76|2133.01|2132.51|2133.01|2132.51|2132.01|2131.51|74
1647420130000|2022-03-16 08:42:10|2132.88|2132.38|2132.26|2131.76|2133.01|2132.51|2132.26|2131.76|35
1647420140000|2022-03-16 08:42:20|2132.01|2131.51|2132.01|2131.51|2132.38|2131.88|2131.76|2131.26|108
1647420150000|2022-03-16 08:42:30|2132.26|2131.76|2132.26|2131.76|2132.51|2132.01|2132.13|2131.63|44
1647420160000|2022-03-16 08:42:40|2132.51|2132.01|2133.01|2132.51|2133.26|2132.76|2132.38|2131.88|49
1647420170000|2022-03-16 08:42:50|2132.88|2132.38|2132.63|2132.13|2133.01|2132.51|2132.26|2131.76|82
1647420180000|2022-03-16 08:43:00|2132.51|2132.01|2132.51|2132.01|2132.76|2132.26|2132.51|2132.01|51
1647420190000|2022-03-16 08:43:10|2132.63|2132.13|2133.01|2132.51|2133.13|2132.63|2132.51|2132.01|53
1647420200000|2022-03-16 08:43:20|2133.13|2132.63|2132.51|2132.01|2133.13|2132.63|2132.51|2132.01|249
1647420210000|2022-03-16 08:43:30|2132.38|2131.88|2132.76|2132.26|2132.76|2132.26|2132.26|2131.76|26
1647420220000|2022-03-16 08:43:40|2132.63|2132.13|2132.51|2132.01|2132.63|2132.13|2132.26|2131.76|51
1647420230000|2022-03-16 08:43:50|2132.76|2132.26|2132.13|2131.63|2132.76|2132.26|2132.01|2131.51|70
1647420240000|2022-03-16 08:44:00|2132.01|2131.51|2132.51|2132.01|2132.51|2132.01|2131.76|2131.26|492
1647420250000|2022-03-16 08:44:10|2132.38|2131.88|2131.51|2131.01|2132.38|2131.88|2131.51|2131.01|42
1647420260000|2022-03-16 08:44:20|2131.63|2131.13|2131.88|2131.38|2132.01|2131.51|2131.63|2131.13|53
1647420270000|2022-03-16 08:44:30|2131.76|2131.26|2131.88|2131.38|2132.01|2131.51|2131.51|2131.01|54
1647420280000|2022-03-16 08:44:40|2132.01|2131.51|2131.01|2130.51|2132.01|2131.51|2130.76|2130.26|104
1647420290000|2022-03-16 08:44:50|2130.76|2130.26|2129.88|2129.38|2131.01|2130.51|2129.76|2129.26|635
1647420300000|2022-03-16 08:45:00|2129.76|2129.26|2129.76|2129.26|2130.26|2129.76|2129.76|2129.26|104
1647420310000|2022-03-16 08:45:10|2129.88|2129.38|2128.76|2128.26|2130.01|2129.51|2128.76|2128.26|147
1647420320000|2022-03-16 08:45:20|2128.88|2128.38|2128.51|2128.01|2129.01|2128.51|2128.51|2128.01|269
1647420330000|2022-03-16 08:45:30|2128.63|2128.13|2129.01|2128.51|2129.01|2128.51|2128.51|2128.01|35
1647420340000|2022-03-16 08:45:40|2128.88|2128.38|2129.01|2128.51|2129.26|2128.76|2128.76|2128.26|101
1647420350000|2022-03-16 08:45:50|2129.13|2128.63|2130.01|2129.51|2130.38|2129.88|2129.01|2128.51|92
1647420360000|2022-03-16 08:46:00|2130.13|2129.63|2129.76|2129.26|2130.51|2130.01|2129.76|2129.26|46
1647420370000|2022-03-16 08:46:10|2129.88|2129.38|2129.51|2129.01|2130.01|2129.51|2129.51|2129.01|30
1647420380000|2022-03-16 08:46:20|2129.63|2129.13|2129.01|2128.51|2129.76|2129.26|2129.01|2128.51|140
1647420390000|2022-03-16 08:46:30|2129.13|2128.63|2130.26|2129.76|2130.26|2129.76|2129.13|2128.63|78
1647420400000|2022-03-16 08:46:40|2130.51|2130.01|2130.38|2129.88|2130.63|2130.13|2130.01|2129.51|61
1647420410000|2022-03-16 08:46:50|2130.26|2129.76|2130.26|2129.76|2130.51|2130.01|2130.01|2129.51|85
1647420420000|2022-03-16 08:47:00|2130.38|2129.88|2130.26|2129.76|2130.76|2130.26|2130.26|2129.76|110
1647420430000|2022-03-16 08:47:10|2130.38|2129.88|2130.76|2130.26|2130.88|2130.38|2130.38|2129.88|36
1647420440000|2022-03-16 08:47:20|2130.63|2130.13|2130.76|2130.26|2131.26|2130.76|2130.63|2130.13|43
1647420450000|2022-03-16 08:47:30|2130.88|2130.38|2131.01|2130.51|2131.01|2130.51|2130.76|2130.26|20
1647420460000|2022-03-16 08:47:40|2130.88|2130.38|2130.26|2129.76|2131.01|2130.51|2130.01|2129.51|91
1647420470000|2022-03-16 08:47:50|2130.38|2129.88|2130.26|2129.76|2130.51|2130.01|2130.26|2129.76|43
1647420480000|2022-03-16 08:48:00|2130.38|2129.88|2130.38|2129.88|2131.01|2130.51|2130.26|2129.76|44
1647420490000|2022-03-16 08:48:10|2130.26|2129.76|2129.51|2129.01|2130.51|2130.01|2129.51|2129.01|80
1647420500000|2022-03-16 08:48:20|2129.63|2129.13|2129.01|2128.51|2129.76|2129.26|2129.01|2128.51|68
1647420510000|2022-03-16 08:48:30|2129.26|2128.76|2129.26|2128.76|2129.51|2129.01|2129.01|2128.51|50
1647420520000|2022-03-16 08:48:40|2129.38|2128.88|2129.26|2128.76|2129.51|2129.01|2129.26|2128.76|59
1647420530000|2022-03-16 08:48:50|2129.01|2128.51|2128.76|2128.26|2129.01|2128.51|2128.63|2128.13|56
1647420540000|2022-03-16 08:49:00|2128.88|2128.38|2128.76|2128.26|2129.26|2128.76|2128.76|2128.26|83
1647420550000|2022-03-16 08:49:10|2128.88|2128.38|2129.51|2129.01|2129.51|2129.01|2128.76|2128.26|76
1647420560000|2022-03-16 08:49:20|2129.63|2129.13|2129.51|2129.01|2130.01|2129.51|2129.51|2129.01|51
1647420570000|2022-03-16 08:49:30|2129.63|2129.13|2129.26|2128.76|2130.26|2129.76|2129.01|2128.51|95
1647420580000|2022-03-16 08:49:40|2129.13|2128.63|2129.38|2128.88|2129.51|2129.01|2129.01|2128.51|58
1647420590000|2022-03-16 08:49:50|2129.51|2129.01|2129.38|2128.88|2129.51|2129.01|2129.13|2128.63|50
1647420600000|2022-03-16 08:50:00|2129.51|2129.01|2129.63|2129.13|2129.76|2129.26|2129.26|2128.76|77
1647420610000|2022-03-16 08:50:10|2129.76|2129.26|2129.51|2129.01|2129.76|2129.26|2129.26|2128.76|42
1647420620000|2022-03-16 08:50:20|2129.63|2129.13|2129.51|2129.01|2129.63|2129.13|2129.26|2128.76|51
1647420630000|2022-03-16 08:50:30|2129.01|2128.51|2129.51|2129.01|2129.51|2129.01|2129.01|2128.51|81
1647420640000|2022-03-16 08:50:40|2129.38|2128.88|2129.26|2128.76|2129.51|2129.01|2129.26|2128.76|42
1647420650000|2022-03-16 08:50:50|2129.13|2128.63|2129.01|2128.51|2129.26|2128.76|2129.01|2128.51|40
1647420660000|2022-03-16 08:51:00|2129.26|2128.76|2129.26|2128.76|2129.63|2129.13|2129.26|2128.76|99
1647420670000|2022-03-16 08:51:10|2128.76|2128.26|2129.26|2128.76|2129.26|2128.76|2128.63|2128.13|118
1647420680000|2022-03-16 08:51:20|2129.01|2128.51|2129.26|2128.76|2129.38|2128.88|2129.01|2128.51|31
1647420690000|2022-03-16 08:51:30|2129.01|2128.51|2129.51|2129.01|2129.51|2129.01|2129.01|2128.51|128
1647420700000|2022-03-16 08:51:40|2129.63|2129.13|2129.76|2129.26|2130.01|2129.51|2129.51|2129.01|133
1647420710000|2022-03-16 08:51:50|2129.88|2129.38|2129.76|2129.26|2130.01|2129.51|2129.76|2129.26|39
1647420720000|2022-03-16 08:52:00|2130.01|2129.51|2131.01|2130.51|2131.01|2130.51|2130.01|2129.51|242
1647420730000|2022-03-16 08:52:10|2130.88|2130.38|2131.26|2130.76|2131.26|2130.76|2130.76|2130.26|58
1647420740000|2022-03-16 08:52:20|2131.13|2130.63|2130.26|2129.76|2131.13|2130.63|2130.26|2129.76|67
1647420750000|2022-03-16 08:52:30|2130.38|2129.88|2130.38|2129.88|2130.51|2130.01|2130.01|2129.51|99
1647420760000|2022-03-16 08:52:40|2130.26|2129.76|2130.13|2129.63|2130.51|2130.01|2130.01|2129.51|44
1647420770000|2022-03-16 08:52:50|2130.26|2129.76|2129.51|2129.01|2130.26|2129.76|2129.26|2128.76|140
1647420780000|2022-03-16 08:53:00|2129.63|2129.13|2129.76|2129.26|2130.26|2129.76|2129.51|2129.01|52
1647420790000|2022-03-16 08:53:10|2129.51|2129.01|2129.51|2129.01|2129.51|2129.01|2129.26|2128.76|58
1647420800000|2022-03-16 08:53:20|2129.76|2129.26|2130.26|2129.76|2130.38|2129.88|2129.51|2129.01|76
1647420810000|2022-03-16 08:53:30|2130.51|2130.01|2131.01|2130.51|2131.26|2130.76|2130.26|2129.76|77
1647420820000|2022-03-16 08:53:40|2130.88|2130.38|2130.76|2130.26|2131.01|2130.51|2130.26|2129.76|58
1647420830000|2022-03-16 08:53:50|2131.01|2130.51|2130.76|2130.26|2131.01|2130.51|2130.51|2130.01|60
1647420840000|2022-03-16 08:54:00|2130.88|2130.38|2130.76|2130.26|2131.01|2130.51|2130.51|2130.01|75
1647420850000|2022-03-16 08:54:10|2130.63|2130.13|2130.76|2130.26|2130.76|2130.26|2130.01|2129.51|403
1647420860000|2022-03-16 08:54:20|2130.88|2130.38|2130.76|2130.26|2131.01|2130.51|2130.51|2130.01|60
1647420870000|2022-03-16 08:54:30|2130.88|2130.38|2131.01|2130.51|2131.26|2130.76|2130.76|2130.26|38
1647420880000|2022-03-16 08:54:40|2130.76|2130.26|2130.63|2130.13|2131.01|2130.51|2130.26|2129.76|73
1647420890000|2022-03-16 08:54:50|2130.76|2130.26|2130.76|2130.26|2131.01|2130.51|2130.51|2130.01|56
1647420900000|2022-03-16 08:55:00|2130.63|2130.13|2130.26|2129.76|2130.63|2130.13|2130.01|2129.51|273
1647420910000|2022-03-16 08:55:10|2130.38|2129.88|2131.26|2130.76|2131.51|2131.01|2130.38|2129.88|90
1647420920000|2022-03-16 08:55:20|2131.38|2130.88|2131.51|2131.01|2131.76|2131.26|2131.26|2130.76|41
1647420930000|2022-03-16 08:55:30|2131.26|2130.76|2131.76|2131.26|2131.76|2131.26|2131.26|2130.76|22
1647420940000|2022-03-16 08:55:40|2131.63|2131.13|2131.51|2131.01|2131.76|2131.26|2131.26|2130.76|81
1647420950000|2022-03-16 08:55:50|2131.63|2131.13|2130.63|2130.13|2131.63|2131.13|2130.26|2129.76|49
1647420960000|2022-03-16 08:56:00|2130.51|2130.01|2131.26|2130.76|2131.51|2131.01|2130.51|2130.01|60
1647420970000|2022-03-16 08:56:10|2131.13|2130.63|2131.26|2130.76|2131.26|2130.76|2130.76|2130.26|60
1647420980000|2022-03-16 08:56:20|2131.51|2131.01|2131.76|2131.26|2132.01|2131.51|2131.51|2131.01|59
1647420990000|2022-03-16 08:56:30|2131.88|2131.38|2132.01|2131.51|2132.01|2131.51|2131.76|2131.26|34
1647421000000|2022-03-16 08:56:40|2132.26|2131.76|2131.51|2131.01|2132.26|2131.76|2131.13|2130.63|67
1647421010000|2022-03-16 08:56:50|2131.63|2131.13|2132.01|2131.51|2132.26|2131.76|2131.51|2131.01|539
1647421020000|2022-03-16 08:57:00|2132.13|2131.63|2132.01|2131.51|2132.26|2131.76|2132.01|2131.51|51
1647421030000|2022-03-16 08:57:10|2132.13|2131.63|2131.51|2131.01|2132.26|2131.76|2131.51|2131.01|27
1647421040000|2022-03-16 08:57:20|2131.63|2131.13|2131.38|2130.88|2131.76|2131.26|2131.26|2130.76|129
1647421050000|2022-03-16 08:57:30|2131.01|2130.51|2131.51|2131.01|2131.76|2131.26|2131.01|2130.51|81
1647421060000|2022-03-16 08:57:40|2131.63|2131.13|2132.01|2131.51|2132.13|2131.63|2131.51|2131.01|51
1647421070000|2022-03-16 08:57:50|2132.13|2131.63|2132.26|2131.76|2132.51|2132.01|2132.13|2131.63|89
1647421080000|2022-03-16 08:58:00|2132.38|2131.88|2132.38|2131.88|2132.38|2131.88|2132.01|2131.51|38
1647421090000|2022-03-16 08:58:10|2132.26|2131.76|2132.13|2131.63|2132.76|2132.26|2132.01|2131.51|36
1647421100000|2022-03-16 08:58:20|2132.26|2131.76|2132.01|2131.51|2132.26|2131.76|2132.01|2131.51|84
1647421110000|2022-03-16 08:58:30|2132.13|2131.63|2132.01|2131.51|2132.13|2131.63|2131.76|2131.26|42
1647421120000|2022-03-16 08:58:40|2131.76|2131.26|2131.76|2131.26|2132.26|2131.76|2131.76|2131.26|104
1647421130000|2022-03-16 08:58:50|2131.88|2131.38|2131.76|2131.26|2132.01|2131.51|2131.51|2131.01|49
1647421140000|2022-03-16 08:59:00|2131.51|2131.01|2131.51|2131.01|2131.76|2131.26|2131.26|2130.76|66
1647421150000|2022-03-16 08:59:10|2131.63|2131.13|2131.88|2131.38|2132.01|2131.51|2131.63|2131.13|75
1647421160000|2022-03-16 08:59:20|2131.76|2131.26|2131.88|2131.38|2132.01|2131.51|2131.76|2131.26|63
1647421170000|2022-03-16 08:59:30|2132.01|2131.51|2132.01|2131.51|2132.01|2131.51|2131.76|2131.26|26
1647421180000|2022-03-16 08:59:40|2132.13|2131.63|2131.76|2131.26|2132.13|2131.63|2131.76|2131.26|111
1647421190000|2022-03-16 08:59:50|2131.88|2131.38|2132.01|2131.51|2132.01|2131.51|2131.76|2131.26|48
1647421200000|2022-03-16 09:00:00|2131.88|2131.38|2131.88|2131.38|2132.01|2131.51|2131.76|2131.26|59
1647421210000|2022-03-16 09:00:10|2131.76|2131.26|2132.01|2131.51|2132.13|2131.63|2131.76|2131.26|20
1647421220000|2022-03-16 09:00:20|2131.88|2131.38|2132.01|2131.51|2132.01|2131.51|2131.76|2131.26|43
1647421230000|2022-03-16 09:00:30|2131.76|2131.26|2132.01|2131.51|2132.01|2131.51|2131.76|2131.26|53
1647421240000|2022-03-16 09:00:40|2132.13|2131.63|2132.51|2132.01|2132.76|2132.26|2132.01|2131.51|116
1647421250000|2022-03-16 09:00:50|2132.63|2132.13|2133.01|2132.51|2133.01|2132.51|2132.63|2132.13|72
1647421260000|2022-03-16 09:01:00|2133.26|2132.76|2133.38|2132.88|2133.38|2132.88|2133.01|2132.51|40
1647421270000|2022-03-16 09:01:10|2133.51|2133.01|2133.51|2133.01|2133.63|2133.13|2133.26|2132.76|80
1647421280000|2022-03-16 09:01:20|2133.76|2133.26|2133.51|2133.01|2133.76|2133.26|2133.51|2133.01|42
1647421290000|2022-03-16 09:01:30|2133.63|2133.13|2133.76|2133.26|2133.76|2133.26|2133.38|2132.88|59
1647421300000|2022-03-16 09:01:40|2133.63|2133.13|2133.01|2132.51|2133.76|2133.26|2132.76|2132.26|137
1647421310000|2022-03-16 09:01:50|2133.13|2132.63|2133.51|2133.01|2133.51|2133.01|2133.13|2132.63|66
1647421320000|2022-03-16 09:02:00|2133.63|2133.13|2133.76|2133.26|2133.76|2133.26|2133.51|2133.01|35
1647421330000|2022-03-16 09:02:10|2133.88|2133.38|2134.26|2133.76|2134.26|2133.76|2133.76|2133.26|53
1647421340000|2022-03-16 09:02:20|2134.13|2133.63|2134.76|2134.26|2134.76|2134.26|2134.13|2133.63|96
1647421350000|2022-03-16 09:02:30|2134.51|2134.01|2134.76|2134.26|2134.88|2134.38|2134.38|2133.88|93
1647421360000|2022-03-16 09:02:40|2134.51|2134.01|2134.26|2133.76|2134.63|2134.13|2133.76|2133.26|41
1647421370000|2022-03-16 09:02:50|2134.38|2133.88|2134.38|2133.88|2134.51|2134.01|2134.38|2133.88|28
1647421380000|2022-03-16 09:03:00|2134.51|2134.01|2134.26|2133.76|2134.51|2134.01|2134.01|2133.51|49
1647421390000|2022-03-16 09:03:10|2134.38|2133.88|2134.01|2133.51|2134.51|2134.01|2134.01|2133.51|40
1647421400000|2022-03-16 09:03:20|2134.51|2134.01|2134.38|2133.88|2134.51|2134.01|2134.26|2133.76|44
1647421410000|2022-03-16 09:03:30|2134.26|2133.76|2134.63|2134.13|2134.76|2134.26|2134.26|2133.76|55
1647421420000|2022-03-16 09:03:40|2134.76|2134.26|2134.51|2134.01|2134.76|2134.26|2134.51|2134.01|49
1647421430000|2022-03-16 09:03:50|2134.63|2134.13|2134.76|2134.26|2135.01|2134.51|2134.63|2134.13|93
1647421440000|2022-03-16 09:04:00|2135.01|2134.51|2134.76|2134.26|2135.13|2134.63|2134.63|2134.13|84
1647421450000|2022-03-16 09:04:10|2134.88|2134.38|2135.01|2134.51|2135.01|2134.51|2134.26|2133.76|35
1647421460000|2022-03-16 09:04:20|2135.26|2134.76|2135.51|2135.01|2135.51|2135.01|2135.13|2134.63|43
1647421470000|2022-03-16 09:04:30|2135.26|2134.76|2135.01|2134.51|2135.38|2134.88|2134.76|2134.26|40
1647421480000|2022-03-16 09:04:40|2135.26|2134.76|2134.63|2134.13|2135.26|2134.76|2134.51|2134.01|84
1647421490000|2022-03-16 09:04:50|2134.51|2134.01|2134.51|2134.01|2134.76|2134.26|2134.26|2133.76|28
1647421500000|2022-03-16 09:05:00|2134.63|2134.13|2134.88|2134.38|2134.88|2134.38|2134.26|2133.76|78
1647421510000|2022-03-16 09:05:10|2135.01|2134.51|2135.26|2134.76|2135.26|2134.76|2134.76|2134.26|56
1647421520000|2022-03-16 09:05:20|2135.01|2134.51|2134.51|2134.01|2135.26|2134.76|2134.51|2134.01|67
1647421530000|2022-03-16 09:05:30|2134.38|2133.88|2134.76|2134.26|2134.76|2134.26|2134.26|2133.76|47
1647421540000|2022-03-16 09:05:40|2134.63|2134.13|2135.13|2134.63|2135.13|2134.63|2134.51|2134.01|42
1647421550000|2022-03-16 09:05:50|2135.51|2135.01|2135.01|2134.51|2135.51|2135.01|2135.01|2134.51|71
1647421560000|2022-03-16 09:06:00|2135.13|2134.63|2135.01|2134.51|2135.26|2134.76|2135.01|2134.51|52
1647421570000|2022-03-16 09:06:10|2135.13|2134.63|2135.13|2134.63|2135.51|2135.01|2134.76|2134.26|32
1647421580000|2022-03-16 09:06:20|2135.26|2134.76|2135.26|2134.76|2135.51|2135.01|2135.01|2134.51|34
1647421590000|2022-03-16 09:06:30|2135.38|2134.88|2135.01|2134.51|2135.51|2135.01|2135.01|2134.51|63
1647421600000|2022-03-16 09:06:40|2135.26|2134.76|2135.01|2134.51|2135.26|2134.76|2135.01|2134.51|29
1647421610000|2022-03-16 09:06:50|2134.76|2134.26|2134.76|2134.26|2135.01|2134.51|2134.38|2133.88|93
1647421620000|2022-03-16 09:07:00|2134.88|2134.38|2134.51|2134.01|2135.01|2134.51|2134.51|2134.01|43
1647421630000|2022-03-16 09:07:10|2134.26|2133.76|2135.01|2134.51|2135.01|2134.51|2134.26|2133.76|73
1647421640000|2022-03-16 09:07:20|2134.76|2134.26|2134.76|2134.26|2134.88|2134.38|2134.63|2134.13|53
1647421650000|2022-03-16 09:07:30|2135.01|2134.51|2135.01|2134.51|2135.26|2134.76|2134.88|2134.38|34
1647421660000|2022-03-16 09:07:40|2134.76|2134.26|2134.76|2134.26|2135.01|2134.51|2134.76|2134.26|51
1647421670000|2022-03-16 09:07:50|2134.51|2134.01|2134.63|2134.13|2135.01|2134.51|2134.51|2134.01|46
1647421680000|2022-03-16 09:08:00|2134.76|2134.26|2134.01|2133.51|2134.76|2134.26|2134.01|2133.51|79
1647421690000|2022-03-16 09:08:10|2134.26|2133.76|2133.88|2133.38|2134.51|2134.01|2133.88|2133.38|118
1647421700000|2022-03-16 09:08:20|2133.76|2133.26|2133.38|2132.88|2134.01|2133.51|2133.26|2132.76|281
1647421710000|2022-03-16 09:08:30|2133.51|2133.01|2133.51|2133.01|2133.63|2133.13|2133.13|2132.63|132
1647421720000|2022-03-16 09:08:40|||||||||187
1647421730000|2022-03-16 09:08:50|2133.63|2133.13|2134.01|2133.51|2134.26|2133.76|2133.51|2133.01|151
1647421740000|2022-03-16 09:09:00|2134.13|2133.63|2134.38|2133.88|2134.76|2134.26|2134.13|2133.63|63
1647421750000|2022-03-16 09:09:10|2134.26|2133.76|2134.13|2133.63|2134.26|2133.76|2133.88|2133.38|29
1647421760000|2022-03-16 09:09:20|2134.26|2133.76|2134.01|2133.51|2134.26|2133.76|2134.01|2133.51|8
1647421770000|2022-03-16 09:09:30|2134.26|2133.76|2133.76|2133.26|2134.26|2133.76|2133.26|2132.76|84
1647421780000|2022-03-16 09:09:40|2133.88|2133.38|2133.76|2133.26|2134.01|2133.51|2133.76|2133.26|8
1647421790000|2022-03-16 09:09:50|2133.63|2133.13|2133.76|2133.26|2133.76|2133.26|2133.51|2133.01|41
1647421800000|2022-03-16 09:10:00|2133.51|2133.01|2133.76|2133.26|2134.26|2133.76|2133.51|2133.01|86
1647421810000|2022-03-16 09:10:10|2133.88|2133.38|2134.01|2133.51|2134.01|2133.51|2133.76|2133.26|68
1647421820000|2022-03-16 09:10:20|2133.88|2133.38|2134.01|2133.51|2134.01|2133.51|2133.76|2133.26|62
1647421830000|2022-03-16 09:10:30|2133.88|2133.38|2133.76|2133.26|2134.01|2133.51|2133.76|2133.26|47
1647421840000|2022-03-16 09:10:40|2133.88|2133.38|2133.76|2133.26|2134.01|2133.51|2133.63|2133.13|19
1647421850000|2022-03-16 09:10:50|2133.63|2133.13|2133.76|2133.26|2134.01|2133.51|2133.63|2133.13|38
1647421860000|2022-03-16 09:11:00|2133.88|2133.38|2133.76|2133.26|2134.01|2133.51|2133.63|2133.13|21
1647421870000|2022-03-16 09:11:10|2133.63|2133.13|2133.26|2132.76|2133.76|2133.26|2133.26|2132.76|29
1647421880000|2022-03-16 09:11:20|2133.13|2132.63|2133.51|2133.01|2133.51|2133.01|2133.01|2132.51|55
1647421890000|2022-03-16 09:11:30|2133.63|2133.13|2133.38|2132.88|2133.63|2133.13|2133.26|2132.76|15
1647421900000|2022-03-16 09:11:40|2133.26|2132.76|2133.51|2133.01|2133.51|2133.01|2133.26|2132.76|35
1647421910000|2022-03-16 09:11:50|2133.76|2133.26|2132.76|2132.26|2133.76|2133.26|2132.76|2132.26|37
1647421920000|2022-03-16 09:12:00|2132.88|2132.38|2133.26|2132.76|2133.26|2132.76|2132.76|2132.26|78
1647421930000|2022-03-16 09:12:10|2133.38|2132.88|2132.38|2131.88|2133.51|2133.01|2132.38|2131.88|62
1647421940000|2022-03-16 09:12:20|2132.51|2132.01|2132.51|2132.01|2132.76|2132.26|2132.26|2131.76|18
1647421950000|2022-03-16 09:12:30|2132.26|2131.76|2132.76|2132.26|2133.01|2132.51|2132.26|2131.76|124
1647421960000|2022-03-16 09:12:40|2132.63|2132.13|2133.26|2132.76|2133.26|2132.76|2132.51|2132.01|73
1647421970000|2022-03-16 09:12:50|2133.38|2132.88|2132.88|2132.38|2133.38|2132.88|2132.88|2132.38|21
1647421980000|2022-03-16 09:13:00|2133.01|2132.51|2133.26|2132.76|2133.26|2132.76|2133.01|2132.51|59
1647421990000|2022-03-16 09:13:10|2133.01|2132.51|2133.01|2132.51|2133.38|2132.88|2133.01|2132.51|81
1647422000000|2022-03-16 09:13:20|2133.26|2132.76|2133.01|2132.51|2133.26|2132.76|2132.88|2132.38|43
1647422010000|2022-03-16 09:13:30|2133.13|2132.63|2132.51|2132.01|2133.13|2132.63|2132.51|2132.01|63
1647422020000|2022-03-16 09:13:40|2132.38|2131.88|2132.63|2132.13|2132.76|2132.26|2132.01|2131.51|80
1647422030000|2022-03-16 09:13:50|2132.51|2132.01|2133.13|2132.63|2133.51|2133.01|2132.51|2132.01|145
1647422040000|2022-03-16 09:14:00|2133.26|2132.76|2133.51|2133.01|2133.76|2133.26|2133.26|2132.76|32
1647422050000|2022-03-16 09:14:10|2133.26|2132.76|2133.01|2132.51|2133.51|2133.01|2133.01|2132.51|46
1647422060000|2022-03-16 09:14:20|2132.76|2132.26|2133.01|2132.51|2133.26|2132.76|2132.63|2132.13|54
1647422070000|2022-03-16 09:14:30|2133.13|2132.63|2133.01|2132.51|2133.13|2132.63|2132.76|2132.26|24
1647422080000|2022-03-16 09:14:40|2132.51|2132.01|2132.26|2131.76|2132.63|2132.13|2132.26|2131.76|73
1647422090000|2022-03-16 09:14:50|2132.38|2131.88|2132.51|2132.01|2132.76|2132.26|2132.38|2131.88|29
1647422100000|2022-03-16 09:15:00|2132.63|2132.13|2131.76|2131.26|2132.76|2132.26|2131.76|2131.26|98
1647422110000|2022-03-16 09:15:10|2131.63|2131.13|2131.63|2131.13|2131.76|2131.26|2131.26|2130.76|66
1647422120000|2022-03-16 09:15:20|2131.76|2131.26|2131.76|2131.26|2131.76|2131.26|2131.51|2131.01|20
1647422130000|2022-03-16 09:15:30|2131.63|2131.13|2131.76|2131.26|2131.76|2131.26|2131.51|2131.01|43
1647422140000|2022-03-16 09:15:40|2131.88|2131.38|2132.26|2131.76|2132.51|2132.01|2131.88|2131.38|63
1647422150000|2022-03-16 09:15:50|2132.51|2132.01|2132.76|2132.26|2132.76|2132.26|2132.38|2131.88|18
1647422160000|2022-03-16 09:16:00|2132.63|2132.13|2132.76|2132.26|2133.01|2132.51|2132.51|2132.01|41
1647422170000|2022-03-16 09:16:10|2132.88|2132.38|2132.76|2132.26|2133.01|2132.51|2132.76|2132.26|26
1647422180000|2022-03-16 09:16:20|2132.88|2132.38|2133.76|2133.26|2133.76|2133.26|2132.88|2132.38|43
1647422190000|2022-03-16 09:16:30|2133.38|2132.88|2134.26|2133.76|2134.26|2133.76|2133.38|2132.88|86
1647422200000|2022-03-16 09:16:40|2134.13|2133.63|2134.26|2133.76|2134.26|2133.76|2134.01|2133.51|36
1647422210000|2022-03-16 09:16:50|2134.13|2133.63|2133.63|2133.13|2134.26|2133.76|2133.51|2133.01|76
1647422220000|2022-03-16 09:17:00|2133.51|2133.01|2134.01|2133.51|2134.01|2133.51|2133.38|2132.88|26
1647422230000|2022-03-16 09:17:10|2134.13|2133.63|2134.51|2134.01|2134.51|2134.01|2134.01|2133.51|37
1647422240000|2022-03-16 09:17:20|2134.76|2134.26|2134.26|2133.76|2134.76|2134.26|2134.26|2133.76|34
1647422250000|2022-03-16 09:17:30|2134.13|2133.63|2134.38|2133.88|2134.51|2134.01|2134.01|2133.51|55
1647422260000|2022-03-16 09:17:40|2134.51|2134.01|2134.26|2133.76|2134.51|2134.01|2134.26|2133.76|45
1647422270000|2022-03-16 09:17:50|2134.01|2133.51|2134.51|2134.01|2134.76|2134.26|2134.01|2133.51|47
1647422280000|2022-03-16 09:18:00|2134.76|2134.26|2134.63|2134.13|2134.76|2134.26|2134.26|2133.76|36
1647422290000|2022-03-16 09:18:10|2134.76|2134.26|2134.76|2134.26|2135.01|2134.51|2134.51|2134.01|57
1647422300000|2022-03-16 09:18:20|2134.63|2134.13|2134.51|2134.01|2135.01|2134.51|2134.51|2134.01|10
1647422310000|2022-03-16 09:18:30|2134.76|2134.26|2134.63|2134.13|2134.76|2134.26|2134.63|2134.13|35
1647422320000|2022-03-16 09:18:40|2134.76|2134.26|2134.51|2134.01|2134.76|2134.26|2134.01|2133.51|40
1647422330000|2022-03-16 09:18:50|2134.26|2133.76|2134.76|2134.26|2134.76|2134.26|2134.26|2133.76|16
1647422340000|2022-03-16 09:19:00|2134.51|2134.01|2134.76|2134.26|2134.76|2134.26|2134.26|2133.76|82
1647422350000|2022-03-16 09:19:10|2134.63|2134.13|2134.51|2134.01|2134.76|2134.26|2134.38|2133.88|24
1647422360000|2022-03-16 09:19:20|2134.38|2133.88|2134.01|2133.51|2134.51|2134.01|2134.01|2133.51|44
1647422370000|2022-03-16 09:19:30|2134.26|2133.76|2134.26|2133.76|2134.88|2134.38|2134.26|2133.76|726
1647422380000|2022-03-16 09:19:40|2134.38|2133.88|2133.76|2133.26|2134.38|2133.88|2133.76|2133.26|26
1647422390000|2022-03-16 09:19:50|2133.51|2133.01|2133.01|2132.51|2133.51|2133.01|2132.88|2132.38|129
1647422400000|2022-03-16 09:20:00|2132.88|2132.38|2132.88|2132.38|2133.38|2132.88|2132.88|2132.38|176
1647422410000|2022-03-16 09:20:10|2132.76|2132.26|2132.26|2131.76|2132.88|2132.38|2132.13|2131.63|204
1647422420000|2022-03-16 09:20:20|2132.38|2131.88|2132.51|2132.01|2132.63|2132.13|2132.26|2131.76|6
1647422430000|2022-03-16 09:20:30|2132.63|2132.13|2132.51|2132.01|2132.63|2132.13|2132.51|2132.01|36
1647422440000|2022-03-16 09:20:40|2132.38|2131.88|2132.26|2131.76|2132.38|2131.88|2132.01|2131.51|48
1647422450000|2022-03-16 09:20:50|2132.13|2131.63|2132.26|2131.76|2132.26|2131.76|2132.01|2131.51|16
1647422460000|2022-03-16 09:21:00|2132.13|2131.63|2132.38|2131.88|2132.88|2132.38|2132.01|2131.51|453
1647422470000|2022-03-16 09:21:10|2132.51|2132.01|2132.01|2131.51|2132.51|2132.01|2131.88|2131.38|26
1647422480000|2022-03-16 09:21:20|2131.88|2131.38|2131.63|2131.13|2131.88|2131.38|2131.26|2130.76|34
1647422490000|2022-03-16 09:21:30|2131.76|2131.26|2131.51|2131.01|2131.88|2131.38|2131.51|2131.01|15
1647422500000|2022-03-16 09:21:40|2131.38|2130.88|2131.76|2131.26|2131.76|2131.26|2131.38|2130.88|35
1647422510000|2022-03-16 09:21:50|2131.88|2131.38|2131.51|2131.01|2131.88|2131.38|2131.51|2131.01|42
1647422520000|2022-03-16 09:22:00|2131.63|2131.13|2131.63|2131.13|2131.63|2131.13|2131.51|2131.01|22
1647422530000|2022-03-16 09:22:10|2131.76|2131.26|2131.88|2131.38|2131.88|2131.38|2131.51|2131.01|21
1647422540000|2022-03-16 09:22:20|2132.01|2131.51|2131.76|2131.26|2132.01|2131.51|2131.51|2131.01|32
1647422550000|2022-03-16 09:22:30|2131.63|2131.13|2131.76|2131.26|2131.76|2131.26|2131.63|2131.13|53
1647422560000|2022-03-16 09:22:40|||||||||25
1647422570000|2022-03-16 09:22:50|2131.51|2131.01|2131.76|2131.26|2131.88|2131.38|2131.51|2131.01|47
1647422580000|2022-03-16 09:23:00|2132.01|2131.51|2132.01|2131.51|2132.01|2131.51|2132.01|2131.51|35
1647422590000|2022-03-16 09:23:10|2131.88|2131.38|2132.01|2131.51|2132.01|2131.51|2131.76|2131.26|26
1647422600000|2022-03-16 09:23:20|2132.13|2131.63|2132.51|2132.01|2132.51|2132.01|2132.13|2131.63|14
1647422610000|2022-03-16 09:23:30|2132.26|2131.76|2132.51|2132.01|2132.51|2132.01|2132.01|2131.51|32
1647422620000|2022-03-16 09:23:40|2132.63|2132.13|2132.51|2132.01|2132.76|2132.26|2132.51|2132.01|14
1647422630000|2022-03-16 09:23:50|2132.38|2131.88|2132.51|2132.01|2132.51|2132.01|2132.26|2131.76|68
1647422640000|2022-03-16 09:24:00|2132.38|2131.88|2133.01|2132.51|2133.01|2132.51|2132.26|2131.76|32
1647422650000|2022-03-16 09:24:10|2133.13|2132.63|2133.01|2132.51|2133.26|2132.76|2133.01|2132.51|23
1647422660000|2022-03-16 09:24:20|2133.13|2132.63|2133.01|2132.51|2133.51|2133.01|2132.88|2132.38|32
1647422670000|2022-03-16 09:24:30|2133.13|2132.63|2133.01|2132.51|2133.13|2132.63|2132.76|2132.26|27
1647422680000|2022-03-16 09:24:40|2132.88|2132.38|2132.51|2132.01|2133.13|2132.63|2132.38|2131.88|40
1647422690000|2022-03-16 09:24:50|2132.38|2131.88|2132.01|2131.51|2132.51|2132.01|2132.01|2131.51|69
1647422700000|2022-03-16 09:25:00|2131.88|2131.38|2132.63|2132.13|2132.76|2132.26|2131.76|2131.26|59
1647422710000|2022-03-16 09:25:10|2132.51|2132.01|2132.76|2132.26|2133.01|2132.51|2132.51|2132.01|37
1647422720000|2022-03-16 09:25:20|2133.01|2132.51|2133.01|2132.51|2133.01|2132.51|2132.76|2132.26|39
1647422730000|2022-03-16 09:25:30|2133.26|2132.76|2133.76|2133.26|2133.76|2133.26|2133.13|2132.63|27
1647422740000|2022-03-16 09:25:40|2133.63|2133.13|2134.01|2133.51|2134.13|2133.63|2133.63|2133.13|84
1647422750000|2022-03-16 09:25:50|2133.76|2133.26|2133.88|2133.38|2134.01|2133.51|2133.51|2133.01|59
1647422760000|2022-03-16 09:26:00|2133.76|2133.26|2134.26|2133.76|2134.26|2133.76|2133.76|2133.26|24
1647422770000|2022-03-16 09:26:10|2134.51|2134.01|2134.13|2133.63|2134.51|2134.01|2134.01|2133.51|409
1647422780000|2022-03-16 09:26:20|2134.01|2133.51|2134.13|2133.63|2134.26|2133.76|2134.01|2133.51|185
1647422790000|2022-03-16 09:26:30|2134.01|2133.51|2134.26|2133.76|2134.26|2133.76|2134.01|2133.51|10
1647422800000|2022-03-16 09:26:40|2134.01|2133.51|2134.51|2134.01|2134.51|2134.01|2134.01|2133.51|45
1647422810000|2022-03-16 09:26:50|2134.38|2133.88|2134.51|2134.01|2134.51|2134.01|2134.26|2133.76|27
1647422820000|2022-03-16 09:27:00|2134.38|2133.88|2134.51|2134.01|2134.51|2134.01|2134.26|2133.76|29
1647422830000|2022-03-16 09:27:10|2134.76|2134.26|2134.51|2134.01|2134.76|2134.26|2134.51|2134.01|24
1647422840000|2022-03-16 09:27:20|2134.63|2134.13|2134.51|2134.01|2134.76|2134.26|2134.51|2134.01|33
1647422850000|2022-03-16 09:27:30|2134.26|2133.76|2134.26|2133.76|2134.51|2134.01|2134.26|2133.76|23
1647422860000|2022-03-16 09:27:40|2134.38|2133.88|2134.26|2133.76|2134.51|2134.01|2134.26|2133.76|11
1647422870000|2022-03-16 09:27:50|2134.38|2133.88|2134.51|2134.01|2134.51|2134.01|2134.26|2133.76|27
1647422880000|2022-03-16 09:28:00|2134.26|2133.76|2134.51|2134.01|2134.63|2134.13|2134.26|2133.76|44
1647422890000|2022-03-16 09:28:10|2134.26|2133.76|2133.38|2132.88|2134.38|2133.88|2133.26|2132.76|44
1647422900000|2022-03-16 09:28:20|2133.51|2133.01|2133.63|2133.13|2133.76|2133.26|2133.51|2133.01|29
1647422910000|2022-03-16 09:28:30|2133.51|2133.01|2134.01|2133.51|2134.01|2133.51|2133.51|2133.01|28
1647422920000|2022-03-16 09:28:40|2134.13|2133.63|2134.13|2133.63|2134.26|2133.76|2134.01|2133.51|35
1647422930000|2022-03-16 09:28:50|2134.26|2133.76|2134.13|2133.63|2134.26|2133.76|2134.01|2133.51|47
1647422940000|2022-03-16 09:29:00|2134.01|2133.51|2134.13|2133.63|2134.26|2133.76|2134.01|2133.51|17
1647422950000|2022-03-16 09:29:10|2134.26|2133.76|2134.26|2133.76|2134.51|2134.01|2134.01|2133.51|61
1647422960000|2022-03-16 09:29:20|2134.38|2133.88|2134.63|2134.13|2134.76|2134.26|2134.26|2133.76|25
1647422970000|2022-03-16 09:29:30|2134.51|2134.01|2135.01|2134.51|2135.01|2134.51|2134.51|2134.01|23
1647422980000|2022-03-16 09:29:40|2134.88|2134.38|2135.01|2134.51|2135.01|2134.51|2134.51|2134.01|46
1647422990000|2022-03-16 09:29:50|2135.13|2134.63|2135.01|2134.51|2135.13|2134.63|2135.01|2134.51|11
1647423000000|2022-03-16 09:30:00|2134.76|2134.26|2134.51|2134.01|2135.01|2134.51|2134.26|2133.76|81
1647423010000|2022-03-16 09:30:10|2134.26|2133.76|2134.26|2133.76|2134.38|2133.88|2134.26|2133.76|79
1647423020000|2022-03-16 09:30:20|2134.38|2133.88|2133.76|2133.26|2134.38|2133.88|2133.76|2133.26|62
1647423030000|2022-03-16 09:30:30|2133.88|2133.38|2134.01|2133.51|2134.01|2133.51|2133.76|2133.26|14
1647423040000|2022-03-16 09:30:40|2134.13|2133.63|2134.38|2133.88|2134.38|2133.88|2134.01|2133.51|249
1647423050000|2022-03-16 09:30:50|2134.51|2134.01|2135.01|2134.51|2135.01|2134.51|2134.51|2134.01|30
1647423060000|2022-03-16 09:31:00|2135.13|2134.63|2135.63|2135.13|2135.63|2135.13|2135.13|2134.63|60
1647423070000|2022-03-16 09:31:10|2135.76|2135.26|2135.51|2135.01|2135.76|2135.26|2135.38|2134.88|53
1647423080000|2022-03-16 09:31:20|2135.38|2134.88|2135.26|2134.76|2135.51|2135.01|2135.26|2134.76|9
1647423090000|2022-03-16 09:31:30|2135.38|2134.88|2135.76|2135.26|2135.76|2135.26|2135.38|2134.88|21
1647423100000|2022-03-16 09:31:40|2135.63|2135.13|2136.01|2135.51|2136.01|2135.51|2135.26|2134.76|300
1647423110000|2022-03-16 09:31:50|2135.76|2135.26|2135.88|2135.38|2135.88|2135.38|2135.51|2135.01|57
1647423120000|2022-03-16 09:32:00|2135.76|2135.26|2136.26|2135.76|2136.26|2135.76|2135.76|2135.26|47
1647423130000|2022-03-16 09:32:10|2136.01|2135.51|2135.88|2135.38|2136.13|2135.63|2135.76|2135.26|45
1647423140000|2022-03-16 09:32:20|2135.76|2135.26|2135.76|2135.26|2136.01|2135.51|2135.76|2135.26|326
1647423150000|2022-03-16 09:32:30|2135.51|2135.01|2136.01|2135.51|2136.01|2135.51|2135.51|2135.01|230
1647423160000|2022-03-16 09:32:40|2135.88|2135.38|2136.26|2135.76|2136.26|2135.76|2135.88|2135.38|774
1647423170000|2022-03-16 09:32:50|2136.51|2136.01|2136.51|2136.01|2136.51|2136.01|2136.26|2135.76|80
1647423180000|2022-03-16 09:33:00|2136.63|2136.13|2136.76|2136.26|2137.01|2136.51|2136.63|2136.13|23
1647423190000|2022-03-16 09:33:10|2136.51|2136.01|2136.13|2135.63|2136.76|2136.26|2136.01|2135.51|50
1647423200000|2022-03-16 09:33:20|2136.01|2135.51|2136.01|2135.51|2136.26|2135.76|2136.01|2135.51|11
1647423210000|2022-03-16 09:33:30|2136.13|2135.63|2136.63|2136.13|2136.76|2136.26|2136.01|2135.51|37
1647423220000|2022-03-16 09:33:40|2136.76|2136.26|2136.01|2135.51|2136.76|2136.26|2135.76|2135.26|82
1647423230000|2022-03-16 09:33:50|2135.88|2135.38|2135.51|2135.01|2135.88|2135.38|2135.51|2135.01|13
1647423240000|2022-03-16 09:34:00|2135.76|2135.26|2135.76|2135.26|2135.76|2135.26|2135.51|2135.01|29
1647423250000|2022-03-16 09:34:10|2135.51|2135.01|2135.51|2135.01|2136.01|2135.51|2135.51|2135.01|26
1647423260000|2022-03-16 09:34:20|2135.38|2134.88|2135.26|2134.76|2135.51|2135.01|2135.26|2134.76|16
1647423270000|2022-03-16 09:34:30|2135.38|2134.88|2135.51|2135.01|2135.51|2135.01|2135.26|2134.76|240
1647423280000|2022-03-16 09:34:40|2135.26|2134.76|2135.26|2134.76|2135.51|2135.01|2135.26|2134.76|71
1647423290000|2022-03-16 09:34:50|2135.51|2135.01|2135.76|2135.26|2135.76|2135.26|2135.51|2135.01|79
1647423300000|2022-03-16 09:35:00|2135.88|2135.38|2135.76|2135.26|2136.01|2135.51|2135.76|2135.26|22
1647423310000|2022-03-16 09:35:10|2135.88|2135.38|2136.01|2135.51|2136.26|2135.76|2135.76|2135.26|52
1647423320000|2022-03-16 09:35:20|2136.13|2135.63|2136.38|2135.88|2136.38|2135.88|2136.13|2135.63|61
1647423330000|2022-03-16 09:35:30|2136.51|2136.01|2136.26|2135.76|2136.51|2136.01|2136.26|2135.76|16
1647423340000|2022-03-16 09:35:40|2136.38|2135.88|2136.26|2135.76|2136.51|2136.01|2136.01|2135.51|44
1647423350000|2022-03-16 09:35:50|2136.51|2136.01|2136.13|2135.63|2136.51|2136.01|2136.13|2135.63|18
1647423360000|2022-03-16 09:36:00|2136.01|2135.51|2136.01|2135.51|2136.26|2135.76|2136.01|2135.51|12
1647423370000|2022-03-16 09:36:10|2135.88|2135.38|2136.13|2135.63|2136.13|2135.63|2135.51|2135.01|64
1647423380000|2022-03-16 09:36:20|2136.01|2135.51|2135.76|2135.26|2136.01|2135.51|2135.51|2135.01|62
1647423390000|2022-03-16 09:36:30|2135.88|2135.38|2135.51|2135.01|2136.01|2135.51|2135.51|2135.01|36
1647423400000|2022-03-16 09:36:40|2135.26|2134.76|2135.63|2135.13|2135.63|2135.13|2135.26|2134.76|36
1647423410000|2022-03-16 09:36:50|2135.76|2135.26|2135.88|2135.38|2136.01|2135.51|2135.51|2135.01|94
1647423420000|2022-03-16 09:37:00|2136.01|2135.51|2135.76|2135.26|2136.01|2135.51|2135.76|2135.26|20
1647423430000|2022-03-16 09:37:10|2135.88|2135.38|2135.76|2135.26|2136.01|2135.51|2135.76|2135.26|17
1647423440000|2022-03-16 09:37:20|2135.51|2135.01|2136.26|2135.76|2136.26|2135.76|2135.38|2134.88|35
1647423450000|2022-03-16 09:37:30|2136.13|2135.63|2136.01|2135.51|2136.13|2135.63|2135.76|2135.26|33
1647423460000|2022-03-16 09:37:40|2135.88|2135.38|2135.01|2134.51|2135.88|2135.38|2134.76|2134.26|21
1647423470000|2022-03-16 09:37:50|2134.88|2134.38|2134.76|2134.26|2135.01|2134.51|2134.63|2134.13|56
1647423480000|2022-03-16 09:38:00|2135.01|2134.51|2134.76|2134.26|2135.01|2134.51|2134.38|2133.88|39
1647423490000|2022-03-16 09:38:10|2134.63|2134.13|2134.13|2133.63|2134.76|2134.26|2134.01|2133.51|95
1647423500000|2022-03-16 09:38:20|2134.26|2133.76|2134.26|2133.76|2134.26|2133.76|2134.01|2133.51|42
1647423510000|2022-03-16 09:38:30|2134.38|2133.88|2134.01|2133.51|2134.51|2134.01|2134.01|2133.51|53
1647423520000|2022-03-16 09:38:40|2133.88|2133.38|2134.01|2133.51|2134.01|2133.51|2133.76|2133.26|25
1647423530000|2022-03-16 09:38:50|2133.76|2133.26|2133.51|2133.01|2133.76|2133.26|2133.51|2133.01|69
1647423540000|2022-03-16 09:39:00|2133.63|2133.13|2134.01|2133.51|2134.01|2133.51|2133.63|2133.13|35
1647423550000|2022-03-16 09:39:10|2133.88|2133.38|2133.01|2132.51|2133.88|2133.38|2133.01|2132.51|57
1647423560000|2022-03-16 09:39:20|2132.88|2132.38|2133.01|2132.51|2133.01|2132.51|2132.76|2132.26|32
1647423570000|2022-03-16 09:39:30|2132.88|2132.38|2132.51|2132.01|2132.88|2132.38|2132.51|2132.01|120
1647423580000|2022-03-16 09:39:40|2132.63|2132.13|2132.51|2132.01|2132.76|2132.26|2132.38|2131.88|51
1647423590000|2022-03-16 09:39:50|2132.26|2131.76|2132.51|2132.01|2132.51|2132.01|2132.26|2131.76|35
1647423600000|2022-03-16 09:40:00|2132.63|2132.13|2132.76|2132.26|2133.01|2132.51|2132.51|2132.01|39
1647423610000|2022-03-16 09:40:10|2132.88|2132.38|2132.26|2131.76|2132.88|2132.38|2132.01|2131.51|157
1647423620000|2022-03-16 09:40:20|2132.38|2131.88|2132.51|2132.01|2132.63|2132.13|2132.26|2131.76|46
1647423630000|2022-03-16 09:40:30|2132.76|2132.26|2132.76|2132.26|2132.76|2132.26|2132.51|2132.01|66
1647423640000|2022-03-16 09:40:40|2133.01|2132.51|2133.26|2132.76|2133.38|2132.88|2133.01|2132.51|132
1647423650000|2022-03-16 09:40:50|2133.38|2132.88|2133.51|2133.01|2133.76|2133.26|2133.26|2132.76|57
1647423660000|2022-03-16 09:41:00|2133.63|2133.13|2133.26|2132.76|2133.63|2133.13|2133.13|2132.63|62
1647423670000|2022-03-16 09:41:10|2133.13|2132.63|2133.38|2132.88|2133.38|2132.88|2133.01|2132.51|29
1647423680000|2022-03-16 09:41:20|2133.51|2133.01|2133.51|2133.01|2133.76|2133.26|2133.51|2133.01|58
1647423690000|2022-03-16 09:41:30|2133.63|2133.13|2133.76|2133.26|2133.76|2133.26|2133.51|2133.01|16
1647423700000|2022-03-16 09:41:40|2133.88|2133.38|2133.51|2133.01|2134.26|2133.76|2133.51|2133.01|55
1647423710000|2022-03-16 09:41:50|2133.76|2133.26|2133.76|2133.26|2133.76|2133.26|2133.51|2133.01|27
1647423720000|2022-03-16 09:42:00|2133.88|2133.38|2133.76|2133.26|2133.88|2133.38|2133.63|2133.13|108
1647423730000|2022-03-16 09:42:10|2133.51|2133.01|2133.76|2133.26|2133.76|2133.26|2133.51|2133.01|14
1647423740000|2022-03-16 09:42:20|2134.01|2133.51|2133.76|2133.26|2134.01|2133.51|2133.76|2133.26|57
1647423750000|2022-03-16 09:42:30|2133.63|2133.13|2133.51|2133.01|2133.63|2133.13|2133.26|2132.76|21
1647423760000|2022-03-16 09:42:40|2133.38|2132.88|2133.51|2133.01|2133.76|2133.26|2133.38|2132.88|9
1647423770000|2022-03-16 09:42:50|2133.63|2133.13|2133.51|2133.01|2134.01|2133.51|2133.51|2133.01|13
1647423780000|2022-03-16 09:43:00|2133.63|2133.13|2133.63|2133.13|2133.76|2133.26|2133.51|2133.01|19
1647423790000|2022-03-16 09:43:10|2133.76|2133.26|2133.38|2132.88|2133.76|2133.26|2133.01|2132.51|30
1647423800000|2022-03-16 09:43:20|2133.51|2133.01|2133.01|2132.51|2133.51|2133.01|2133.01|2132.51|13
1647423810000|2022-03-16 09:43:30|2133.13|2132.63|2132.88|2132.38|2133.26|2132.76|2132.88|2132.38|42
1647423820000|2022-03-16 09:43:40|2133.01|2132.51|2132.76|2132.26|2133.13|2132.63|2132.63|2132.13|27
1647423830000|2022-03-16 09:43:50|2132.51|2132.01|2132.26|2131.76|2132.51|2132.01|2132.01|2131.51|86
1647423840000|2022-03-16 09:44:00|2132.13|2131.63|2132.01|2131.51|2132.26|2131.76|2132.01|2131.51|21
1647423850000|2022-03-16 09:44:10|2132.26|2131.76|2132.63|2132.13|2132.63|2132.13|2132.26|2131.76|41
1647423860000|2022-03-16 09:44:20|2132.51|2132.01|2132.13|2131.63|2132.76|2132.26|2132.01|2131.51|65
1647423870000|2022-03-16 09:44:30|2132.01|2131.51|2132.26|2131.76|2132.26|2131.76|2132.01|2131.51|11
1647423880000|2022-03-16 09:44:40|2132.38|2131.88|2132.51|2132.01|2132.51|2132.01|2132.13|2131.63|5
1647423890000|2022-03-16 09:44:50|2132.38|2131.88|2132.51|2132.01|2132.51|2132.01|2132.26|2131.76|29
1647423900000|2022-03-16 09:45:00|2132.38|2131.88|2132.26|2131.76|2132.51|2132.01|2132.13|2131.63|40
1647423910000|2022-03-16 09:45:10|2132.13|2131.63|2132.26|2131.76|2132.26|2131.76|2131.76|2131.26|33
1647423920000|2022-03-16 09:45:20|2132.38|2131.88|2132.26|2131.76|2132.51|2132.01|2132.26|2131.76|5
1647423930000|2022-03-16 09:45:30|2132.01|2131.51|2131.76|2131.26|2132.01|2131.51|2131.76|2131.26|38
1647423940000|2022-03-16 09:45:40|2131.63|2131.13|2131.76|2131.26|2131.76|2131.26|2131.63|2131.13|28
1647423950000|2022-03-16 09:45:50|2131.63|2131.13|2131.76|2131.26|2131.76|2131.26|2131.51|2131.01|39
1647423960000|2022-03-16 09:46:00|2131.88|2131.38|2131.76|2131.26|2131.88|2131.38|2131.63|2131.13|22
1647423970000|2022-03-16 09:46:10|2131.63|2131.13|2132.01|2131.51|2132.01|2131.51|2131.51|2131.01|29
1647423980000|2022-03-16 09:46:20|2131.76|2131.26|2132.01|2131.51|2132.01|2131.51|2131.63|2131.13|50
1647423990000|2022-03-16 09:46:30|2132.13|2131.63|2132.01|2131.51|2132.26|2131.76|2131.76|2131.26|69
1647424000000|2022-03-16 09:46:40|2131.88|2131.38|2131.76|2131.26|2132.01|2131.51|2131.51|2131.01|62
1647424010000|2022-03-16 09:46:50|2131.51|2131.01|2131.26|2130.76|2131.63|2131.13|2131.26|2130.76|35
1647424020000|2022-03-16 09:47:00|2131.13|2130.63|2131.01|2130.51|2131.51|2131.01|2131.01|2130.51|51
1647424030000|2022-03-16 09:47:10|2131.13|2130.63|2130.76|2130.26|2131.13|2130.63|2130.76|2130.26|71
1647424040000|2022-03-16 09:47:20|2130.63|2130.13|2131.13|2130.63|2131.26|2130.76|2130.51|2130.01|45
1647424050000|2022-03-16 09:47:30|2131.01|2130.51|2130.26|2129.76|2131.01|2130.51|2130.26|2129.76|29
1647424060000|2022-03-16 09:47:40|2130.13|2129.63|2130.26|2129.76|2130.26|2129.76|2130.01|2129.51|16
1647424070000|2022-03-16 09:47:50|2130.13|2129.63|2129.26|2128.76|2130.13|2129.63|2129.26|2128.76|71
1647424080000|2022-03-16 09:48:00|2129.01|2128.51|2129.26|2128.76|2129.51|2129.01|2129.01|2128.51|64
1647424090000|2022-03-16 09:48:10|2129.51|2129.01|2129.76|2129.26|2129.88|2129.38|2129.38|2128.88|106
1647424100000|2022-03-16 09:48:20|2129.63|2129.13|2129.76|2129.26|2129.76|2129.26|2129.51|2129.01|19
1647424110000|2022-03-16 09:48:30|2129.88|2129.38|2129.76|2129.26|2130.01|2129.51|2129.51|2129.01|47
1647424120000|2022-03-16 09:48:40|2129.63|2129.13|2129.76|2129.26|2130.01|2129.51|2129.63|2129.13|55
1647424130000|2022-03-16 09:48:50|2129.88|2129.38|2129.76|2129.26|2130.01|2129.51|2129.76|2129.26|27
1647424140000|2022-03-16 09:49:00|2129.88|2129.38|2130.51|2130.01|2130.51|2130.01|2129.88|2129.38|97
1647424150000|2022-03-16 09:49:10|2130.63|2130.13|2131.13|2130.63|2131.13|2130.63|2130.63|2130.13|39
1647424160000|2022-03-16 09:49:20|2131.01|2130.51|2131.13|2130.63|2131.26|2130.76|2131.01|2130.51|78
1647424170000|2022-03-16 09:49:30|2131.26|2130.76|2130.51|2130.01|2131.26|2130.76|2130.51|2130.01|59
1647424180000|2022-03-16 09:49:40|2130.63|2130.13|2130.13|2129.63|2130.76|2130.26|2130.13|2129.63|33
1647424190000|2022-03-16 09:49:50|2130.01|2129.51|2130.01|2129.51|2130.13|2129.63|2129.88|2129.38|16
1647424200000|2022-03-16 09:50:00|2129.76|2129.26|2129.76|2129.26|2129.88|2129.38|2129.63|2129.13|46
1647424210000|2022-03-16 09:50:10|2129.63|2129.13|2129.76|2129.26|2130.01|2129.51|2129.51|2129.01|77
1647424220000|2022-03-16 09:50:20|2129.63|2129.13|2129.76|2129.26|2129.76|2129.26|2129.51|2129.01|23
1647424230000|2022-03-16 09:50:30|2129.63|2129.13|2129.63|2129.13|2129.76|2129.26|2129.51|2129.01|26
1647424240000|2022-03-16 09:50:40|2129.76|2129.26|2130.01|2129.51|2130.01|2129.51|2129.51|2129.01|29
1647424250000|2022-03-16 09:50:50|2130.13|2129.63|2129.88|2129.38|2130.26|2129.76|2129.51|2129.01|133
1647424260000|2022-03-16 09:51:00|2130.01|2129.51|2130.13|2129.63|2130.26|2129.76|2130.01|2129.51|16
1647424270000|2022-03-16 09:51:10|2130.26|2129.76|2130.63|2130.13|2130.63|2130.13|2130.26|2129.76|17
1647424280000|2022-03-16 09:51:20|2130.51|2130.01|2130.51|2130.01|2130.76|2130.26|2130.51|2130.01|28
1647424290000|2022-03-16 09:51:30|2130.63|2130.13|2130.76|2130.26|2130.76|2130.26|2130.51|2130.01|14
1647424300000|2022-03-16 09:51:40|2130.63|2130.13|2130.76|2130.26|2131.01|2130.51|2130.51|2130.01|54
1647424310000|2022-03-16 09:51:50|2130.51|2130.01|2130.88|2130.38|2131.01|2130.51|2130.51|2130.01|32
1647424320000|2022-03-16 09:52:00|2131.01|2130.51|2131.26|2130.76|2131.26|2130.76|2130.88|2130.38|58
1647424330000|2022-03-16 09:52:10|2131.13|2130.63|2131.26|2130.76|2131.26|2130.76|2131.01|2130.51|24
1647424340000|2022-03-16 09:52:20|2131.01|2130.51|2131.13|2130.63|2131.26|2130.76|2131.01|2130.51|32
1647424350000|2022-03-16 09:52:30|2131.26|2130.76|2130.76|2130.26|2131.26|2130.76|2130.76|2130.26|38
1647424360000|2022-03-16 09:52:40|2130.88|2130.38|2131.26|2130.76|2131.51|2131.01|2130.88|2130.38|32
1647424370000|2022-03-16 09:52:50|2131.38|2130.88|2131.76|2131.26|2131.76|2131.26|2131.26|2130.76|50
1647424380000|2022-03-16 09:53:00|2131.88|2131.38|2132.13|2131.63|2132.26|2131.76|2131.76|2131.26|96
1647424390000|2022-03-16 09:53:10|2132.26|2131.76|2132.26|2131.76|2132.51|2132.01|2132.26|2131.76|26
1647424400000|2022-03-16 09:53:20|2132.38|2131.88|2132.01|2131.51|2132.51|2132.01|2132.01|2131.51|46
1647424410000|2022-03-16 09:53:30|2131.76|2131.26|2131.76|2131.26|2132.01|2131.51|2131.26|2130.76|45
1647424420000|2022-03-16 09:53:40|2131.51|2131.01|2131.63|2131.13|2131.76|2131.26|2131.51|2131.01|44
1647424430000|2022-03-16 09:53:50|2131.76|2131.26|2131.76|2131.26|2132.01|2131.51|2131.63|2131.13|18
1647424440000|2022-03-16 09:54:00|2131.51|2131.01|2131.01|2130.51|2131.63|2131.13|2130.76|2130.26|54
1647424450000|2022-03-16 09:54:10|2130.88|2130.38|2130.76|2130.26|2131.01|2130.51|2130.76|2130.26|25
1647424460000|2022-03-16 09:54:20|2130.88|2130.38|2130.51|2130.01|2131.01|2130.51|2130.51|2130.01|40
1647424470000|2022-03-16 09:54:30|2130.76|2130.26|2130.88|2130.38|2131.01|2130.51|2130.76|2130.26|31
1647424480000|2022-03-16 09:54:40|2131.01|2130.51|2130.63|2130.13|2131.01|2130.51|2130.51|2130.01|25
1647424490000|2022-03-16 09:54:50|2130.76|2130.26|2130.51|2130.01|2130.76|2130.26|2130.51|2130.01|36
1647424500000|2022-03-16 09:55:00|2130.26|2129.76|2130.63|2130.13|2130.63|2130.13|2130.26|2129.76|40
1647424510000|2022-03-16 09:55:10|2130.51|2130.01|2130.26|2129.76|2130.51|2130.01|2130.01|2129.51|43
1647424520000|2022-03-16 09:55:20|2130.38|2129.88|2130.51|2130.01|2130.51|2130.01|2130.26|2129.76|18
1647424530000|2022-03-16 09:55:30|2130.76|2130.26|2130.01|2129.51|2130.76|2130.26|2130.01|2129.51|23
1647424540000|2022-03-16 09:55:40|2130.13|2129.63|2130.01|2129.51|2130.26|2129.76|2130.01|2129.51|15
1647424550000|2022-03-16 09:55:50|2130.13|2129.63|2129.76|2129.26|2130.26|2129.76|2129.76|2129.26|60
1647424560000|2022-03-16 09:56:00|2129.88|2129.38|2129.76|2129.26|2129.88|2129.38|2129.63|2129.13|20
1647424570000|2022-03-16 09:56:10|2129.51|2129.01|2129.76|2129.26|2129.88|2129.38|2129.51|2129.01|21
1647424580000|2022-03-16 09:56:20|2130.26|2129.76|2129.76|2129.26|2130.26|2129.76|2129.63|2129.13|83
1647424590000|2022-03-16 09:56:30|2129.88|2129.38|2129.51|2129.01|2130.01|2129.51|2129.51|2129.01|22
1647424600000|2022-03-16 09:56:40|2129.63|2129.13|2129.51|2129.01|2129.63|2129.13|2129.51|2129.01|14
1647424610000|2022-03-16 09:56:50|2129.63|2129.13|2129.76|2129.26|2129.76|2129.26|2129.51|2129.01|30
1647424620000|2022-03-16 09:57:00|2129.63|2129.13|2129.51|2129.01|2129.76|2129.26|2129.26|2128.76|32
1647424630000|2022-03-16 09:57:10|2129.38|2128.88|2129.51|2129.01|2129.51|2129.01|2129.13|2128.63|63
1647424640000|2022-03-16 09:57:20|2129.26|2128.76|2129.51|2129.01|2129.51|2129.01|2129.26|2128.76|15
1647424650000|2022-03-16 09:57:30|2129.38|2128.88|2129.26|2128.76|2129.51|2129.01|2129.26|2128.76|23
1647424660000|2022-03-16 09:57:40|2129.13|2128.63|2129.26|2128.76|2129.26|2128.76|2128.76|2128.26|31
1647424670000|2022-03-16 09:57:50|2129.13|2128.63|2129.01|2128.51|2129.13|2128.63|2129.01|2128.51|33
1647424680000|2022-03-16 09:58:00|2129.13|2128.63|2129.26|2128.76|2129.26|2128.76|2129.01|2128.51|56
1647424690000|2022-03-16 09:58:10|2129.13|2128.63|2129.01|2128.51|2129.26|2128.76|2128.88|2128.38|10
1647424700000|2022-03-16 09:58:20|2129.26|2128.76|2129.26|2128.76|2129.51|2129.01|2129.26|2128.76|27
1647424710000|2022-03-16 09:58:30|2129.38|2128.88|2129.51|2129.01|2129.63|2129.13|2129.38|2128.88|19
1647424720000|2022-03-16 09:58:40|2129.63|2129.13|2129.88|2129.38|2130.01|2129.51|2129.51|2129.01|92
1647424730000|2022-03-16 09:58:50|2130.01|2129.51|2129.76|2129.26|2130.01|2129.51|2129.51|2129.01|30
1647424740000|2022-03-16 09:59:00|2129.63|2129.13|2130.26|2129.76|2130.26|2129.76|2129.63|2129.13|22
1647424750000|2022-03-16 09:59:10|2130.13|2129.63|2130.26|2129.76|2130.26|2129.76|2130.01|2129.51|9
1647424760000|2022-03-16 09:59:20|2130.38|2129.88|2130.26|2129.76|2130.51|2130.01|2130.26|2129.76|32
1647424770000|2022-03-16 09:59:30|2130.38|2129.88|2130.13|2129.63|2130.51|2130.01|2130.01|2129.51|33
1647424780000|2022-03-16 09:59:40|2130.26|2129.76|2130.51|2130.01|2130.76|2130.26|2130.26|2129.76|120
1647424790000|2022-03-16 09:59:50|2130.63|2130.13|2130.51|2130.01|2130.76|2130.26|2130.51|2130.01|21
1647424800000|2022-03-16 10:00:00|2130.38|2129.88|2130.26|2129.76|2130.51|2130.01|2130.01|2129.51|36
1647424810000|2022-03-16 10:00:10|2130.38|2129.88|2131.01|2130.51|2131.26|2130.76|2130.26|2129.76|68
1647424820000|2022-03-16 10:00:20|2131.13|2130.63|2131.01|2130.51|2131.13|2130.63|2131.01|2130.51|29
1647424830000|2022-03-16 10:00:30|2130.76|2130.26|2130.76|2130.26|2130.76|2130.26|2130.76|2130.26|5
1647424840000|2022-03-16 10:00:40|2131.01|2130.51|2131.13|2130.63|2131.13|2130.63|2130.88|2130.38|27
1647424850000|2022-03-16 10:00:50|2131.01|2130.51|2131.38|2130.88|2131.76|2131.26|2131.01|2130.51|31
1647424860000|2022-03-16 10:01:00|2131.51|2131.01|2131.26|2130.76|2131.51|2131.01|2130.88|2130.38|35
1647424870000|2022-03-16 10:01:10|2131.38|2130.88|2131.01|2130.51|2131.38|2130.88|2131.01|2130.51|71
1647424880000|2022-03-16 10:01:20|2131.26|2130.76|2131.26|2130.76|2131.26|2130.76|2131.26|2130.76|14
1647424890000|2022-03-16 10:01:30|2131.38|2130.88|2131.26|2130.76|2131.38|2130.88|2131.26|2130.76|13
1647424900000|2022-03-16 10:01:40|2131.38|2130.88|2131.26|2130.76|2131.38|2130.88|2131.26|2130.76|18
1647424910000|2022-03-16 10:01:50|2131.01|2130.51|2131.51|2131.01|2131.51|2131.01|2131.01|2130.51|54
1647424920000|2022-03-16 10:02:00|2131.63|2131.13|2131.76|2131.26|2131.76|2131.26|2131.63|2131.13|29
1647424930000|2022-03-16 10:02:10|2132.01|2131.51|2132.26|2131.76|2132.51|2132.01|2132.01|2131.51|55
1647424940000|2022-03-16 10:02:20|2132.38|2131.88|2132.76|2132.26|2132.76|2132.26|2132.26|2131.76|30
1647424950000|2022-03-16 10:02:30|2132.51|2132.01|2133.01|2132.51|2133.01|2132.51|2132.51|2132.01|144
1647424960000|2022-03-16 10:02:40|2133.13|2132.63|2133.63|2133.13|2133.63|2133.13|2133.01|2132.51|227
1647424970000|2022-03-16 10:02:50|2133.76|2133.26|2133.51|2133.01|2133.76|2133.26|2133.26|2132.76|49
1647424980000|2022-03-16 10:03:00|2133.38|2132.88|2133.26|2132.76|2133.51|2133.01|2133.26|2132.76|19
1647424990000|2022-03-16 10:03:10|2133.01|2132.51|2133.01|2132.51|2133.13|2132.63|2132.76|2132.26|30
1647425000000|2022-03-16 10:03:20|2132.88|2132.38|2133.13|2132.63|2133.26|2132.76|2132.88|2132.38|44
1647425010000|2022-03-16 10:03:30|2133.26|2132.76|2133.26|2132.76|2133.51|2133.01|2133.26|2132.76|35
1647425020000|2022-03-16 10:03:40|2133.38|2132.88|2133.76|2133.26|2133.76|2133.26|2133.26|2132.76|14
1647425030000|2022-03-16 10:03:50|2133.51|2133.01|2133.76|2133.26|2133.76|2133.26|2133.51|2133.01|59
1647425040000|2022-03-16 10:04:00|2133.88|2133.38|2133.76|2133.26|2134.01|2133.51|2133.76|2133.26|34
1647425050000|2022-03-16 10:04:10|2134.01|2133.51|2134.26|2133.76|2134.51|2134.01|2134.01|2133.51|28
1647425060000|2022-03-16 10:04:20|2134.13|2133.63|2134.26|2133.76|2134.26|2133.76|2134.13|2133.63|21
1647425070000|2022-03-16 10:04:30|2134.51|2134.01|2134.01|2133.51|2134.51|2134.01|2134.01|2133.51|38
1647425080000|2022-03-16 10:04:40|2134.13|2133.63|2133.63|2133.13|2134.13|2133.63|2133.63|2133.13|95
1647425090000|2022-03-16 10:04:50|2133.51|2133.01|2133.63|2133.13|2133.76|2133.26|2133.51|2133.01|17
1647425100000|2022-03-16 10:05:00|2133.51|2133.01|2133.76|2133.26|2133.76|2133.26|2133.51|2133.01|18
1647425110000|2022-03-16 10:05:10|2134.01|2133.51|2133.76|2133.26|2134.01|2133.51|2133.76|2133.26|26
1647425120000|2022-03-16 10:05:20|2133.63|2133.13|2133.76|2133.26|2133.76|2133.26|2133.01|2132.51|89
1647425130000|2022-03-16 10:05:30|2133.63|2133.13|2134.01|2133.51|2134.01|2133.51|2133.63|2133.13|57
1647425140000|2022-03-16 10:05:40|2134.13|2133.63|2133.76|2133.26|2134.13|2133.63|2133.76|2133.26|114
1647425150000|2022-03-16 10:05:50|2133.63|2133.13|2133.26|2132.76|2133.63|2133.13|2133.26|2132.76|33
1647425160000|2022-03-16 10:06:00|2133.38|2132.88|2133.01|2132.51|2133.38|2132.88|2133.01|2132.51|21
1647425170000|2022-03-16 10:06:10|2133.26|2132.76|2133.01|2132.51|2133.26|2132.76|2133.01|2132.51|24
1647425180000|2022-03-16 10:06:20|2132.88|2132.38|2133.01|2132.51|2133.01|2132.51|2132.88|2132.38|33
1647425190000|2022-03-16 10:06:30|2132.88|2132.38|2133.13|2132.63|2133.26|2132.76|2132.88|2132.38|14
1647425200000|2022-03-16 10:06:40|2133.01|2132.51|2132.76|2132.26|2133.26|2132.76|2132.76|2132.26|13
1647425210000|2022-03-16 10:06:50|2132.63|2132.13|2132.63|2132.13|2132.76|2132.26|2132.51|2132.01|75
1647425220000|2022-03-16 10:07:00|2132.76|2132.26|2132.76|2132.26|2132.76|2132.26|2132.51|2132.01|10
1647425230000|2022-03-16 10:07:10|2132.88|2132.38|2132.63|2132.13|2133.01|2132.51|2132.51|2132.01|35
1647425240000|2022-03-16 10:07:20|2132.76|2132.26|2132.76|2132.26|2132.76|2132.26|2132.51|2132.01|13
1647425250000|2022-03-16 10:07:30|2132.63|2132.13|2132.63|2132.13|2132.76|2132.26|2132.51|2132.01|11
1647425260000|2022-03-16 10:07:40|2132.76|2132.26|2132.88|2132.38|2132.88|2132.38|2132.63|2132.13|26
1647425270000|2022-03-16 10:07:50|2132.76|2132.26|2133.13|2132.63|2133.13|2132.63|2132.76|2132.26|16
1647425280000|2022-03-16 10:08:00|2133.01|2132.51|2133.01|2132.51|2133.26|2132.76|2133.01|2132.51|16
1647425290000|2022-03-16 10:08:10|2132.88|2132.38|2132.76|2132.26|2132.88|2132.38|2132.63|2132.13|26
1647425300000|2022-03-16 10:08:20|2132.88|2132.38|2132.76|2132.26|2133.01|2132.51|2132.76|2132.26|41
1647425310000|2022-03-16 10:08:30|2132.51|2132.01|2132.51|2132.01|2132.63|2132.13|2132.38|2131.88|25
1647425320000|2022-03-16 10:08:40|2132.26|2131.76|2133.01|2132.51|2133.01|2132.51|2132.26|2131.76|53
1647425330000|2022-03-16 10:08:50|2132.88|2132.38|2132.76|2132.26|2133.01|2132.51|2132.76|2132.26|13
1647425340000|2022-03-16 10:09:00|2132.51|2132.01|2132.51|2132.01|2132.51|2132.01|2132.51|2132.01|14
1647425350000|2022-03-16 10:09:10|2132.38|2131.88|2132.26|2131.76|2132.51|2132.01|2132.26|2131.76|3
1647425360000|2022-03-16 10:09:20|2132.38|2131.88|2132.63|2132.13|2132.63|2132.13|2132.26|2131.76|26
1647425370000|2022-03-16 10:09:30|2132.51|2132.01|2132.63|2132.13|2132.76|2132.26|2132.51|2132.01|21
1647425380000|2022-03-16 10:09:40|2132.76|2132.26|2133.01|2132.51|2133.26|2132.76|2132.38|2131.88|73
1647425390000|2022-03-16 10:09:50|2133.26|2132.76|2133.26|2132.76|2133.26|2132.76|2133.13|2132.63|52
1647425400000|2022-03-16 10:10:00|2133.13|2132.63|2136.26|2135.76|2136.26|2135.76|2133.13|2132.63|386
1647425410000|2022-03-16 10:10:10|2136.38|2135.88|2135.76|2135.26|2137.01|2136.51|2134.26|2133.76|429
1647425420000|2022-03-16 10:10:20|2136.76|2136.26|2137.51|2137.01|2138.01|2137.51|2136.51|2136.01|304
1647425430000|2022-03-16 10:10:30|2137.76|2137.26|2137.76|2137.26|2138.13|2137.63|2137.51|2137.01|145
1647425440000|2022-03-16 10:10:40|2137.63|2137.13|2137.51|2137.01|2137.76|2137.26|2137.01|2136.51|62
1647425450000|2022-03-16 10:10:50|2137.63|2137.13|2138.26|2137.76|2138.26|2137.76|2136.88|2136.38|169
1647425460000|2022-03-16 10:11:00|2138.76|2138.26|2139.26|2138.76|2139.26|2138.76|2138.01|2137.51|240
1647425470000|2022-03-16 10:11:10|2139.13|2138.63|2138.01|2137.51|2139.13|2138.63|2138.01|2137.51|109
1647425480000|2022-03-16 10:11:20|2137.88|2137.38|2138.51|2138.01|2138.63|2138.13|2137.76|2137.26|227
1647425490000|2022-03-16 10:11:30|2138.38|2137.88|2138.13|2137.63|2138.63|2138.13|2138.01|2137.51|112
1647425500000|2022-03-16 10:11:40|2138.01|2137.51|2137.51|2137.01|2138.38|2137.88|2137.51|2137.01|295
1647425510000|2022-03-16 10:11:50|2137.76|2137.26|2138.26|2137.76|2138.51|2138.01|2137.63|2137.13|206
1647425520000|2022-03-16 10:12:00|2138.13|2137.63|2138.76|2138.26|2138.88|2138.38|2138.13|2137.63|136
1647425530000|2022-03-16 10:12:10|2138.63|2138.13|2137.63|2137.13|2139.01|2138.51|2137.51|2137.01|75
1647425540000|2022-03-16 10:12:20|2137.51|2137.01|2138.63|2138.13|2138.76|2138.26|2137.51|2137.01|1074
1647425550000|2022-03-16 10:12:30|2138.76|2138.26|2139.26|2138.76|2139.26|2138.76|2138.63|2138.13|116
1647425560000|2022-03-16 10:12:40|2139.13|2138.63|2139.38|2138.88|2139.38|2138.88|2139.01|2138.51|75
1647425570000|2022-03-16 10:12:50|2139.26|2138.76|2139.26|2138.76|2139.38|2138.88|2138.76|2138.26|104
1647425580000|2022-03-16 10:13:00|2139.38|2138.88|2139.26|2138.76|2139.51|2139.01|2139.13|2138.63|39
1647425590000|2022-03-16 10:13:10|2139.51|2139.01|2139.51|2139.01|2139.76|2139.26|2139.01|2138.51|105
1647425600000|2022-03-16 10:13:20|2139.38|2138.88|2139.51|2139.01|2139.63|2139.13|2139.26|2138.76|33
1647425610000|2022-03-16 10:13:30|2139.38|2138.88|2139.38|2138.88|2139.76|2139.26|2139.26|2138.76|46
1647425620000|2022-03-16 10:13:40|2139.51|2139.01|2139.63|2139.13|2140.01|2139.51|2139.51|2139.01|111
1647425630000|2022-03-16 10:13:50|2139.76|2139.26|2139.51|2139.01|2140.01|2139.51|2139.51|2139.01|82
1647425640000|2022-03-16 10:14:00|2139.63|2139.13|2139.13|2138.63|2139.63|2139.13|2139.01|2138.51|101
1647425650000|2022-03-16 10:14:10|2139.26|2138.76|2140.51|2140.01|2140.63|2140.13|2139.01|2138.51|205
1647425660000|2022-03-16 10:14:20|2140.38|2139.88|2140.76|2140.26|2140.88|2140.38|2140.38|2139.88|138
1647425670000|2022-03-16 10:14:30|2140.63|2140.13|2140.51|2140.01|2140.76|2140.26|2140.38|2139.88|63
1647425680000|2022-03-16 10:14:40|2140.63|2140.13|2140.76|2140.26|2140.76|2140.26|2140.38|2139.88|64
1647425690000|2022-03-16 10:14:50|2140.63|2140.13|2140.76|2140.26|2140.76|2140.26|2140.13|2139.63|99
1647425700000|2022-03-16 10:15:00|2140.51|2140.01|2140.76|2140.26|2140.76|2140.26|2140.26|2139.76|99
1647425710000|2022-03-16 10:15:10|2141.01|2140.51|2140.88|2140.38|2141.26|2140.76|2140.76|2140.26|140
1647425720000|2022-03-16 10:15:20|2140.63|2140.13|2141.01|2140.51|2141.01|2140.51|2140.38|2139.88|162
1647425730000|2022-03-16 10:15:30|2141.13|2140.63|2141.13|2140.63|2141.26|2140.76|2141.01|2140.51|47
1647425740000|2022-03-16 10:15:40|2141.01|2140.51|2140.88|2140.38|2141.26|2140.76|2140.51|2140.01|98
1647425750000|2022-03-16 10:15:50|2140.76|2140.26|2140.88|2140.38|2141.01|2140.51|2140.76|2140.26|15
1647425760000|2022-03-16 10:16:00|2140.76|2140.26|2140.76|2140.26|2141.01|2140.51|2140.63|2140.13|55
1647425770000|2022-03-16 10:16:10|2140.88|2140.38|2140.76|2140.26|2140.88|2140.38|2140.51|2140.01|54
1647425780000|2022-03-16 10:16:20|2140.51|2140.01|2140.76|2140.26|2140.76|2140.26|2140.51|2140.01|30
1647425790000|2022-03-16 10:16:30|2140.63|2140.13|2140.51|2140.01|2140.76|2140.26|2140.51|2140.01|79
1647425800000|2022-03-16 10:16:40|2140.26|2139.76|2140.26|2139.76|2140.51|2140.01|2139.76|2139.26|71
1647425810000|2022-03-16 10:16:50|2140.51|2140.01|2140.26|2139.76|2140.51|2140.01|2140.26|2139.76|38
1647425820000|2022-03-16 10:17:00|2140.13|2139.63|2140.26|2139.76|2140.51|2140.01|2140.01|2139.51|62
1647425830000|2022-03-16 10:17:10|2140.13|2139.63|2139.76|2139.26|2140.26|2139.76|2139.76|2139.26|37
1647425840000|2022-03-16 10:17:20|2139.88|2139.38|2139.26|2138.76|2140.26|2139.76|2139.26|2138.76|184
1647425850000|2022-03-16 10:17:30|2139.38|2138.88|2138.88|2138.38|2139.38|2138.88|2138.51|2138.01|132
1647425860000|2022-03-16 10:17:40|2139.01|2138.51|2138.76|2138.26|2139.01|2138.51|2138.63|2138.13|13
1647425870000|2022-03-16 10:17:50|2138.88|2138.38|2138.51|2138.01|2139.01|2138.51|2138.38|2137.88|92
1647425880000|2022-03-16 10:18:00|2138.13|2137.63|2138.38|2137.88|2138.51|2138.01|2137.76|2137.26|77
1647425890000|2022-03-16 10:18:10|2138.51|2138.01|2137.76|2137.26|2138.51|2138.01|2137.63|2137.13|41
1647425900000|2022-03-16 10:18:20|2137.51|2137.01|2137.76|2137.26|2137.76|2137.26|2137.26|2136.76|46
1647425910000|2022-03-16 10:18:30|2137.88|2137.38|2138.76|2138.26|2138.76|2138.26|2137.88|2137.38|39
1647425920000|2022-03-16 10:18:40|2139.01|2138.51|2139.63|2139.13|2139.76|2139.26|2139.01|2138.51|70
1647425930000|2022-03-16 10:18:50|2139.51|2139.01|2139.76|2139.26|2139.76|2139.26|2139.13|2138.63|82
1647425940000|2022-03-16 10:19:00|2140.01|2139.51|2140.26|2139.76|2140.51|2140.01|2140.01|2139.51|93
1647425950000|2022-03-16 10:19:10|2140.38|2139.88|2140.26|2139.76|2140.51|2140.01|2140.01|2139.51|81
1647425960000|2022-03-16 10:19:20|2140.38|2139.88|2140.51|2140.01|2140.51|2140.01|2140.38|2139.88|15
1647425970000|2022-03-16 10:19:30|2140.63|2140.13|2140.38|2139.88|2140.76|2140.26|2140.26|2139.76|118
1647425980000|2022-03-16 10:19:40|2140.26|2139.76|2140.51|2140.01|2140.76|2140.26|2140.26|2139.76|146
1647425990000|2022-03-16 10:19:50|2140.38|2139.88|2140.51|2140.01|2140.51|2140.01|2140.38|2139.88|88
1647426000000|2022-03-16 10:20:00|2140.26|2139.76|2140.51|2140.01|2140.63|2140.13|2140.26|2139.76|100
1647426010000|2022-03-16 10:20:10|2140.38|2139.88|2140.26|2139.76|2140.51|2140.01|2140.26|2139.76|198
1647426020000|2022-03-16 10:20:20|2140.38|2139.88|2140.51|2140.01|2140.63|2140.13|2140.26|2139.76|73
1647426030000|2022-03-16 10:20:30|2140.26|2139.76|2139.76|2139.26|2140.38|2139.88|2139.76|2139.26|48
1647426040000|2022-03-16 10:20:40|2140.26|2139.76|2140.26|2139.76|2140.26|2139.76|2140.01|2139.51|106
1647426050000|2022-03-16 10:20:50|||||||||39
1647426060000|2022-03-16 10:21:00|2140.38|2139.88|2140.63|2140.13|2140.63|2140.13|2140.26|2139.76|31
1647426070000|2022-03-16 10:21:10|2140.76|2140.26|2140.26|2139.76|2140.76|2140.26|2140.26|2139.76|16
1647426080000|2022-03-16 10:21:20|2140.38|2139.88|2140.51|2140.01|2140.51|2140.01|2140.01|2139.51|223
1647426090000|2022-03-16 10:21:30|2140.38|2139.88|2140.51|2140.01|2140.51|2140.01|2140.26|2139.76|23
1647426100000|2022-03-16 10:21:40|2140.26|2139.76|2140.51|2140.01|2140.51|2140.01|2140.26|2139.76|36
1647426110000|2022-03-16 10:21:50|2140.63|2140.13|2140.51|2140.01|2140.76|2140.26|2140.51|2140.01|227
1647426120000|2022-03-16 10:22:00|2140.76|2140.26|2141.01|2140.51|2141.01|2140.51|2140.63|2140.13|57
1647426130000|2022-03-16 10:22:10|2141.26|2140.76|2141.26|2140.76|2141.76|2141.26|2141.01|2140.51|142
1647426140000|2022-03-16 10:22:20|2141.01|2140.51|2141.38|2140.88|2141.76|2141.26|2141.01|2140.51|51
1647426150000|2022-03-16 10:22:30|2141.51|2141.01|2141.26|2140.76|2141.51|2141.01|2141.01|2140.51|31
1647426160000|2022-03-16 10:22:40|2141.38|2140.88|2141.88|2141.38|2142.01|2141.51|2141.38|2140.88|46
1647426170000|2022-03-16 10:22:50|2142.01|2141.51|2142.01|2141.51|2142.01|2141.51|2141.76|2141.26|17
1647426180000|2022-03-16 10:23:00|2142.26|2141.76|2142.01|2141.51|2142.26|2141.76|2141.76|2141.26|52
1647426190000|2022-03-16 10:23:10|2142.13|2141.63|2142.26|2141.76|2142.38|2141.88|2142.13|2141.63|55
1647426200000|2022-03-16 10:23:20|2142.38|2141.88|2142.63|2142.13|2142.76|2142.26|2142.26|2141.76|51
1647426210000|2022-03-16 10:23:30|2142.76|2142.26|2142.76|2142.26|2142.88|2142.38|2142.51|2142.01|52
1647426220000|2022-03-16 10:23:40|2142.63|2142.13|2142.51|2142.01|2142.76|2142.26|2142.51|2142.01|67
1647426230000|2022-03-16 10:23:50|2142.63|2142.13|2142.76|2142.26|2143.01|2142.51|2142.63|2142.13|145
1647426240000|2022-03-16 10:24:00|2142.88|2142.38|2143.26|2142.76|2143.26|2142.76|2142.76|2142.26|87
1647426250000|2022-03-16 10:24:10|2143.51|2143.01|2143.38|2142.88|2143.51|2143.01|2143.26|2142.76|25
1647426260000|2022-03-16 10:24:20|2143.26|2142.76|2143.26|2142.76|2143.76|2143.26|2143.26|2142.76|40
1647426270000|2022-03-16 10:24:30|2143.38|2142.88|2143.38|2142.88|2143.76|2143.26|2143.26|2142.76|86
1647426280000|2022-03-16 10:24:40|2143.26|2142.76|2143.38|2142.88|2143.51|2143.01|2143.26|2142.76|25
1647426290000|2022-03-16 10:24:50|2143.26|2142.76|2143.01|2142.51|2143.26|2142.76|2142.76|2142.26|85
1647426300000|2022-03-16 10:25:00|2143.13|2142.63|2143.76|2143.26|2143.76|2143.26|2143.01|2142.51|84
1647426310000|2022-03-16 10:25:10|2144.01|2143.51|2144.01|2143.51|2144.13|2143.63|2144.01|2143.51|54
1647426320000|2022-03-16 10:25:20|2144.13|2143.63|2143.76|2143.26|2144.13|2143.63|2143.76|2143.26|63
1647426330000|2022-03-16 10:25:30|2143.88|2143.38|2143.26|2142.76|2143.88|2143.38|2143.01|2142.51|82
1647426340000|2022-03-16 10:25:40|2143.13|2142.63|2143.01|2142.51|2143.26|2142.76|2142.88|2142.38|30
1647426350000|2022-03-16 10:25:50|2143.13|2142.63|2143.63|2143.13|2143.76|2143.26|2143.13|2142.63|49
1647426360000|2022-03-16 10:26:00|2143.51|2143.01|2143.76|2143.26|2144.01|2143.51|2143.26|2142.76|51
1647426370000|2022-03-16 10:26:10|2144.01|2143.51|2143.63|2143.13|2144.01|2143.51|2143.51|2143.01|41
1647426380000|2022-03-16 10:26:20|2143.76|2143.26|2143.76|2143.26|2143.76|2143.26|2143.51|2143.01|26
1647426390000|2022-03-16 10:26:30|2143.63|2143.13|2143.51|2143.01|2143.76|2143.26|2143.51|2143.01|48
1647426400000|2022-03-16 10:26:40|2143.26|2142.76|2143.26|2142.76|2143.38|2142.88|2143.26|2142.76|11
1647426410000|2022-03-16 10:26:50|2143.38|2142.88|2144.01|2143.51|2144.13|2143.63|2143.38|2142.88|31
1647426420000|2022-03-16 10:27:00|2144.13|2143.63|2144.26|2143.76|2144.26|2143.76|2143.76|2143.26|84
1647426430000|2022-03-16 10:27:10|2144.13|2143.63|2144.26|2143.76|2144.26|2143.76|2144.01|2143.51|82
1647426440000|2022-03-16 10:27:20|2144.13|2143.63|2144.38|2143.88|2144.51|2144.01|2144.01|2143.51|416
1647426450000|2022-03-16 10:27:30|2144.51|2144.01|2144.01|2143.51|2144.51|2144.01|2144.01|2143.51|63
1647426460000|2022-03-16 10:27:40|2144.26|2143.76|2143.51|2143.01|2144.26|2143.76|2143.51|2143.01|71
1647426470000|2022-03-16 10:27:50|2143.26|2142.76|2143.01|2142.51|2143.51|2143.01|2143.01|2142.51|67
1647426480000|2022-03-16 10:28:00|2143.13|2142.63|2143.38|2142.88|2143.51|2143.01|2143.01|2142.51|29
1647426490000|2022-03-16 10:28:10|2143.26|2142.76|2143.51|2143.01|2143.76|2143.26|2143.26|2142.76|50
1647426500000|2022-03-16 10:28:20|2143.38|2142.88|2143.88|2143.38|2143.88|2143.38|2143.38|2142.88|24
1647426510000|2022-03-16 10:28:30|2143.76|2143.26|2143.38|2142.88|2143.88|2143.38|2143.38|2142.88|57
1647426520000|2022-03-16 10:28:40|2143.51|2143.01|2144.51|2144.01|2144.51|2144.01|2143.51|2143.01|39
1647426530000|2022-03-16 10:28:50|2144.63|2144.13|2144.26|2143.76|2144.76|2144.26|2144.26|2143.76|22
1647426540000|2022-03-16 10:29:00|2144.01|2143.51|2144.26|2143.76|2144.26|2143.76|2144.01|2143.51|14
1647426550000|2022-03-16 10:29:10|2144.13|2143.63|2144.26|2143.76|2144.51|2144.01|2144.13|2143.63|23
1647426560000|2022-03-16 10:29:20|2144.01|2143.51|2144.01|2143.51|2144.26|2143.76|2144.01|2143.51|23
1647426570000|2022-03-16 10:29:30|2143.76|2143.26|2144.01|2143.51|2144.01|2143.51|2143.51|2143.01|32
1647426580000|2022-03-16 10:29:40|2144.13|2143.63|2143.76|2143.26|2144.26|2143.76|2143.76|2143.26|33
1647426590000|2022-03-16 10:29:50|2143.51|2143.01|2143.76|2143.26|2143.76|2143.26|2143.51|2143.01|63
1647426600000|2022-03-16 10:30:00|2143.88|2143.38|2144.38|2143.88|2144.51|2144.01|2143.88|2143.38|34
1647426610000|2022-03-16 10:30:10|2144.51|2144.01|2144.51|2144.01|2144.76|2144.26|2144.38|2143.88|44
1647426620000|2022-03-16 10:30:20|2144.63|2144.13|2144.76|2144.26|2144.76|2144.26|2144.51|2144.01|43
1647426630000|2022-03-16 10:30:30|2144.88|2144.38|2144.26|2143.76|2144.88|2144.38|2144.13|2143.63|133
1647426640000|2022-03-16 10:30:40|2144.38|2143.88|2144.51|2144.01|2144.76|2144.26|2144.26|2143.76|42
1647426650000|2022-03-16 10:30:50|2144.38|2143.88|2144.38|2143.88|2144.51|2144.01|2144.13|2143.63|116
1647426660000|2022-03-16 10:31:00|2144.26|2143.76|2144.26|2143.76|2144.51|2144.01|2144.26|2143.76|36
1647426670000|2022-03-16 10:31:10|2144.38|2143.88|2144.76|2144.26|2144.76|2144.26|2144.26|2143.76|27
1647426680000|2022-03-16 10:31:20|2144.88|2144.38|2145.26|2144.76|2145.26|2144.76|2144.76|2144.26|65
1647426690000|2022-03-16 10:31:30|2145.51|2145.01|2145.76|2145.26|2145.76|2145.26|2145.38|2144.88|102
1647426700000|2022-03-16 10:31:40|2145.63|2145.13|2145.63|2145.13|2145.76|2145.26|2145.51|2145.01|80
1647426710000|2022-03-16 10:31:50|2145.76|2145.26|2145.76|2145.26|2146.01|2145.51|2145.76|2145.26|59
1647426720000|2022-03-16 10:32:00|2145.88|2145.38|2146.01|2145.51|2146.26|2145.76|2145.88|2145.38|61
1647426730000|2022-03-16 10:32:10|2146.13|2145.63|2145.63|2145.13|2146.13|2145.63|2145.51|2145.01|28
1647426740000|2022-03-16 10:32:20|2145.76|2145.26|2145.63|2145.13|2145.76|2145.26|2145.26|2144.76|19
1647426750000|2022-03-16 10:32:30|2145.76|2145.26|2146.01|2145.51|2146.01|2145.51|2145.76|2145.26|15
1647426760000|2022-03-16 10:32:40|2146.26|2145.76|2146.26|2145.76|2146.51|2146.01|2146.13|2145.63|71
1647426770000|2022-03-16 10:32:50|2146.38|2145.88|2145.63|2145.13|2146.38|2145.88|2145.51|2145.01|31
1647426780000|2022-03-16 10:33:00|2145.51|2145.01|2145.76|2145.26|2145.76|2145.26|2145.51|2145.01|13
1647426790000|2022-03-16 10:33:10|2145.63|2145.13|2145.38|2144.88|2145.76|2145.26|2145.26|2144.76|30
1647426800000|2022-03-16 10:33:20|2145.51|2145.01|2144.76|2144.26|2145.51|2145.01|2144.76|2144.26|32
1647426810000|2022-03-16 10:33:30|2144.88|2144.38|2145.01|2144.51|2145.26|2144.76|2144.76|2144.26|33
1647426820000|2022-03-16 10:33:40|2145.13|2144.63|2145.26|2144.76|2145.51|2145.01|2145.13|2144.63|44
1647426830000|2022-03-16 10:33:50|2145.38|2144.88|2146.13|2145.63|2146.13|2145.63|2145.38|2144.88|39
1647426840000|2022-03-16 10:34:00|2146.26|2145.76|2147.38|2146.88|2147.88|2147.38|2145.88|2145.38|342
1647426850000|2022-03-16 10:34:10|2147.51|2147.01|2147.13|2146.63|2147.51|2147.01|2146.76|2146.26|84
1647426860000|2022-03-16 10:34:20|2147.26|2146.76|2147.26|2146.76|2147.63|2147.13|2147.01|2146.51|63
1647426870000|2022-03-16 10:34:30|2147.01|2146.51|2146.51|2146.01|2147.26|2146.76|2146.38|2145.88|220
1647426880000|2022-03-16 10:34:40|2146.38|2145.88|2145.63|2145.13|2146.51|2146.01|2145.63|2145.13|31
1647426890000|2022-03-16 10:34:50|2145.51|2145.01|2145.51|2145.01|2145.76|2145.26|2145.01|2144.51|62
1647426900000|2022-03-16 10:35:00|2145.76|2145.26|2145.88|2145.38|2146.01|2145.51|2145.51|2145.01|91
1647426910000|2022-03-16 10:35:10|2145.76|2145.26|2145.26|2144.76|2145.76|2145.26|2145.26|2144.76|25
1647426920000|2022-03-16 10:35:20|2145.01|2144.51|2144.63|2144.13|2145.13|2144.63|2144.51|2144.01|64
1647426930000|2022-03-16 10:35:30|2144.51|2144.01|2144.13|2143.63|2144.51|2144.01|2144.01|2143.51|37
1647426940000|2022-03-16 10:35:40|2144.01|2143.51|2143.63|2143.13|2144.01|2143.51|2143.38|2142.88|37
1647426950000|2022-03-16 10:35:50|2143.51|2143.01|2143.51|2143.01|2143.76|2143.26|2143.38|2142.88|27
1647426960000|2022-03-16 10:36:00|2143.63|2143.13|2143.38|2142.88|2143.63|2143.13|2143.01|2142.51|81
1647426970000|2022-03-16 10:36:10|2143.51|2143.01|2143.51|2143.01|2143.51|2143.01|2143.26|2142.76|12
1647426980000|2022-03-16 10:36:20|2143.38|2142.88|2143.38|2142.88|2143.51|2143.01|2143.26|2142.76|19
1647426990000|2022-03-16 10:36:30|2143.51|2143.01|2144.13|2143.63|2144.26|2143.76|2143.26|2142.76|123
1647427000000|2022-03-16 10:36:40|2144.26|2143.76|2143.51|2143.01|2144.26|2143.76|2143.51|2143.01|41
1647427010000|2022-03-16 10:36:50|2143.63|2143.13|2143.13|2142.63|2143.63|2143.13|2143.01|2142.51|39
1647427020000|2022-03-16 10:37:00|2142.88|2142.38|2143.01|2142.51|2143.26|2142.76|2142.76|2142.26|63
1647427030000|2022-03-16 10:37:10|2143.26|2142.76|2143.51|2143.01|2143.51|2143.01|2143.01|2142.51|7
1647427040000|2022-03-16 10:37:20|2143.38|2142.88|2143.63|2143.13|2144.01|2143.51|2143.26|2142.76|38
1647427050000|2022-03-16 10:37:30|2143.76|2143.26|2143.26|2142.76|2143.76|2143.26|2143.01|2142.51|20
1647427060000|2022-03-16 10:37:40|2143.13|2142.63|2142.38|2141.88|2143.26|2142.76|2142.26|2141.76|224
1647427070000|2022-03-16 10:37:50|2142.51|2142.01|2142.51|2142.01|2142.51|2142.01|2142.01|2141.51|42
1647427080000|2022-03-16 10:38:00|2141.51|2141.01|2140.76|2140.26|2141.51|2141.01|2140.26|2139.76|363
1647427090000|2022-03-16 10:38:10|2140.88|2140.38|2141.51|2141.01|2141.76|2141.26|2140.88|2140.38|118
1647427100000|2022-03-16 10:38:20|2141.63|2141.13|2141.76|2141.26|2142.01|2141.51|2141.51|2141.01|74
1647427110000|2022-03-16 10:38:30|2141.63|2141.13|2141.51|2141.01|2141.76|2141.26|2141.51|2141.01|41
1647427120000|2022-03-16 10:38:40|2141.26|2140.76|2141.88|2141.38|2141.88|2141.38|2141.26|2140.76|40
1647427130000|2022-03-16 10:38:50|2142.01|2141.51|2142.01|2141.51|2142.26|2141.76|2141.63|2141.13|52
1647427140000|2022-03-16 10:39:00|2142.13|2141.63|2142.26|2141.76|2142.26|2141.76|2142.01|2141.51|33
1647427150000|2022-03-16 10:39:10|2142.13|2141.63|2141.76|2141.26|2142.26|2141.76|2141.63|2141.13|70
1647427160000|2022-03-16 10:39:20|2142.01|2141.51|2141.26|2140.76|2142.01|2141.51|2140.76|2140.26|58
1647427170000|2022-03-16 10:39:30|2141.13|2140.63|2141.38|2140.88|2141.51|2141.01|2141.01|2140.51|20
1647427180000|2022-03-16 10:39:40|2141.26|2140.76|2141.51|2141.01|2141.63|2141.13|2141.01|2140.51|45
1647427190000|2022-03-16 10:39:50|2141.76|2141.26|2141.88|2141.38|2142.01|2141.51|2141.51|2141.01|58
1647427200000|2022-03-16 10:40:00|2142.01|2141.51|2141.51|2141.01|2142.26|2141.76|2141.51|2141.01|35
1647427210000|2022-03-16 10:40:10|2141.38|2140.88|2142.26|2141.76|2142.26|2141.76|2141.26|2140.76|48
1647427220000|2022-03-16 10:40:20|2142.51|2142.01|2142.63|2142.13|2142.63|2142.13|2142.26|2141.76|79
1647427230000|2022-03-16 10:40:30|2142.76|2142.26|2142.51|2142.01|2142.76|2142.26|2142.26|2141.76|49
1647427240000|2022-03-16 10:40:40|2142.63|2142.13|2141.51|2141.01|2142.76|2142.26|2141.26|2140.76|85
1647427250000|2022-03-16 10:40:50|2141.76|2141.26|2141.63|2141.13|2142.38|2141.88|2141.51|2141.01|103
1647427260000|2022-03-16 10:41:00|2141.51|2141.01|2141.26|2140.76|2141.76|2141.26|2141.13|2140.63|53
1647427270000|2022-03-16 10:41:10|2141.38|2140.88|2141.38|2140.88|2141.76|2141.26|2141.01|2140.51|53
1647427280000|2022-03-16 10:41:20|2141.51|2141.01|2141.51|2141.01|2141.51|2141.01|2141.38|2140.88|12
1647427290000|2022-03-16 10:41:30|2141.38|2140.88|2142.13|2141.63|2142.13|2141.63|2141.38|2140.88|32
1647427300000|2022-03-16 10:41:40|2142.26|2141.76|2141.88|2141.38|2142.26|2141.76|2141.76|2141.26|39
1647427310000|2022-03-16 10:41:50|2141.76|2141.26|2141.76|2141.26|2142.01|2141.51|2141.76|2141.26|48
1647427320000|2022-03-16 10:42:00|2142.01|2141.51|2141.76|2141.26|2142.01|2141.51|2141.51|2141.01|35
1647427330000|2022-03-16 10:42:10|2141.88|2141.38|2141.76|2141.26|2141.88|2141.38|2141.51|2141.01|21
1647427340000|2022-03-16 10:42:20|2141.88|2141.38|2142.26|2141.76|2142.26|2141.76|2141.76|2141.26|28
1647427350000|2022-03-16 10:42:30|2142.13|2141.63|2141.63|2141.13|2142.26|2141.76|2141.63|2141.13|19
1647427360000|2022-03-16 10:42:40|2141.76|2141.26|2141.01|2140.51|2141.76|2141.26|2141.01|2140.51|24
1647427370000|2022-03-16 10:42:50|2141.26|2140.76|2141.13|2140.63|2141.26|2140.76|2141.01|2140.51|21
1647427380000|2022-03-16 10:43:00|2141.01|2140.51|2141.01|2140.51|2141.26|2140.76|2141.01|2140.51|42
1647427390000|2022-03-16 10:43:10|2141.13|2140.63|2141.38|2140.88|2141.51|2141.01|2140.76|2140.26|44
1647427400000|2022-03-16 10:43:20|2141.26|2140.76|2141.88|2141.38|2142.01|2141.51|2141.26|2140.76|37
1647427410000|2022-03-16 10:43:30|2141.76|2141.26|2141.51|2141.01|2141.88|2141.38|2141.51|2141.01|21
1647427420000|2022-03-16 10:43:40|2141.26|2140.76|2141.26|2140.76|2141.51|2141.01|2141.13|2140.63|31
1647427430000|2022-03-16 10:43:50|2141.51|2141.01|2141.01|2140.51|2141.51|2141.01|2141.01|2140.51|40
1647427440000|2022-03-16 10:44:00|2140.88|2140.38|2141.01|2140.51|2141.01|2140.51|2140.76|2140.26|14
1647427450000|2022-03-16 10:44:10|2140.88|2140.38|2140.01|2139.51|2140.88|2140.38|2140.01|2139.51|48
1647427460000|2022-03-16 10:44:20|2139.88|2139.38|2140.26|2139.76|2140.26|2139.76|2139.76|2139.26|16
1647427470000|2022-03-16 10:44:30|2140.13|2139.63|2140.26|2139.76|2140.26|2139.76|2139.88|2139.38|40
1647427480000|2022-03-16 10:44:40|2140.51|2140.01|2141.38|2140.88|2141.51|2141.01|2140.26|2139.76|74
1647427490000|2022-03-16 10:44:50|2141.51|2141.01|2141.26|2140.76|2141.51|2141.01|2141.13|2140.63|29
1647427500000|2022-03-16 10:45:00|2141.13|2140.63|2140.01|2139.51|2141.51|2141.01|2140.01|2139.51|74
1647427510000|2022-03-16 10:45:10|2140.26|2139.76|2138.26|2137.76|2140.26|2139.76|2138.01|2137.51|599
1647427520000|2022-03-16 10:45:20|2138.63|2138.13|2138.88|2138.38|2139.01|2138.51|2138.26|2137.76|82
1647427530000|2022-03-16 10:45:30|2138.76|2138.26|2138.51|2138.01|2138.76|2138.26|2138.26|2137.76|36
1647427540000|2022-03-16 10:45:40|2138.63|2138.13|2139.01|2138.51|2139.26|2138.76|2138.51|2138.01|72
1647427550000|2022-03-16 10:45:50|2139.26|2138.76|2138.51|2138.01|2139.26|2138.76|2138.51|2138.01|48
1647427560000|2022-03-16 10:46:00|2138.76|2138.26|2138.51|2138.01|2138.76|2138.26|2138.38|2137.88|43
1647427570000|2022-03-16 10:46:10|2138.63|2138.13|2138.51|2138.01|2138.76|2138.26|2138.51|2138.01|9
1647427580000|2022-03-16 10:46:20|2138.63|2138.13|2139.51|2139.01|2139.76|2139.26|2138.51|2138.01|60
1647427590000|2022-03-16 10:46:30|2139.26|2138.76|2140.01|2139.51|2140.01|2139.51|2139.26|2138.76|37
1647427600000|2022-03-16 10:46:40|2140.13|2139.63|2139.76|2139.26|2140.26|2139.76|2139.76|2139.26|97
1647427610000|2022-03-16 10:46:50|2139.63|2139.13|2140.13|2139.63|2140.51|2140.01|2139.51|2139.01|84
1647427620000|2022-03-16 10:47:00|2140.01|2139.51|2140.01|2139.51|2140.26|2139.76|2140.01|2139.51|13
1647427630000|2022-03-16 10:47:10|2140.13|2139.63|2141.01|2140.51|2141.01|2140.51|2140.01|2139.51|94
1647427640000|2022-03-16 10:47:20|2140.88|2140.38|2140.76|2140.26|2141.01|2140.51|2140.63|2140.13|88
1647427650000|2022-03-16 10:47:30|2141.01|2140.51|2141.26|2140.76|2141.51|2141.01|2141.01|2140.51|37
1647427660000|2022-03-16 10:47:40|2141.13|2140.63|2141.01|2140.51|2141.26|2140.76|2141.01|2140.51|18
1647427670000|2022-03-16 10:47:50|2141.26|2140.76|2141.13|2140.63|2141.26|2140.76|2140.88|2140.38|23
1647427680000|2022-03-16 10:48:00|2141.01|2140.51|2140.76|2140.26|2141.51|2141.01|2140.76|2140.26|29
1647427690000|2022-03-16 10:48:10|2140.88|2140.38|2141.76|2141.26|2141.76|2141.26|2140.88|2140.38|39
1647427700000|2022-03-16 10:48:20|2141.63|2141.13|2142.51|2142.01|2142.51|2142.01|2141.63|2141.13|19
1647427710000|2022-03-16 10:48:30|2142.76|2142.26|2141.76|2141.26|2142.76|2142.26|2141.51|2141.01|72
1647427720000|2022-03-16 10:48:40|2141.88|2141.38|2141.88|2141.38|2142.13|2141.63|2141.51|2141.01|18
1647427730000|2022-03-16 10:48:50|2141.76|2141.26|2142.01|2141.51|2142.01|2141.51|2141.76|2141.26|23
1647427740000|2022-03-16 10:49:00|2141.88|2141.38|2141.88|2141.38|2141.88|2141.38|2141.63|2141.13|11
1647427750000|2022-03-16 10:49:10|2141.76|2141.26|2141.26|2140.76|2142.01|2141.51|2141.26|2140.76|41
1647427760000|2022-03-16 10:49:20|2141.38|2140.88|2141.76|2141.26|2142.01|2141.51|2141.26|2140.76|37
1647427770000|2022-03-16 10:49:30|2141.51|2141.01|2141.51|2141.01|2141.76|2141.26|2141.51|2141.01|25
1647427780000|2022-03-16 10:49:40|2141.63|2141.13|2141.51|2141.01|2141.63|2141.13|2141.01|2140.51|25
1647427790000|2022-03-16 10:49:50|2141.88|2141.38|2142.26|2141.76|2142.26|2141.76|2141.88|2141.38|40
1647427800000|2022-03-16 10:50:00|2142.13|2141.63|2142.51|2142.01|2142.51|2142.01|2142.01|2141.51|73
1647427810000|2022-03-16 10:50:10|2142.76|2142.26|2142.26|2141.76|2142.76|2142.26|2142.26|2141.76|25
1647427820000|2022-03-16 10:50:20|2142.38|2141.88|2142.51|2142.01|2142.76|2142.26|2142.38|2141.88|18
1647427830000|2022-03-16 10:50:30|2142.38|2141.88|2141.76|2141.26|2142.38|2141.88|2141.76|2141.26|66
1647427840000|2022-03-16 10:50:40|2141.63|2141.13|2141.88|2141.38|2142.01|2141.51|2141.63|2141.13|11
1647427850000|2022-03-16 10:50:50|2141.76|2141.26|2142.01|2141.51|2142.13|2141.63|2141.76|2141.26|28
1647427860000|2022-03-16 10:51:00|2142.13|2141.63|2141.76|2141.26|2142.13|2141.63|2141.51|2141.01|33
1647427870000|2022-03-16 10:51:10|2142.01|2141.51|2142.13|2141.63|2142.38|2141.88|2142.01|2141.51|18
1647427880000|2022-03-16 10:51:20|2142.26|2141.76|2142.38|2141.88|2142.63|2142.13|2142.13|2141.63|16
1647427890000|2022-03-16 10:51:30|2142.13|2141.63|2142.26|2141.76|2142.51|2142.01|2142.01|2141.51|63
1647427900000|2022-03-16 10:51:40|2142.38|2141.88|2142.26|2141.76|2142.51|2142.01|2142.13|2141.63|22
1647427910000|2022-03-16 10:51:50|2142.38|2141.88|2142.26|2141.76|2142.38|2141.88|2142.01|2141.51|4
1647427920000|2022-03-16 10:52:00|2142.51|2142.01|2142.26|2141.76|2142.51|2142.01|2142.26|2141.76|31
1647427930000|2022-03-16 10:52:10|2142.13|2141.63|2142.51|2142.01|2142.51|2142.01|2142.01|2141.51|15
1647427940000|2022-03-16 10:52:20|2142.38|2141.88|2142.63|2142.13|2142.76|2142.26|2142.38|2141.88|28
1647427950000|2022-03-16 10:52:30|2142.51|2142.01|2143.01|2142.51|2143.01|2142.51|2142.51|2142.01|76
1647427960000|2022-03-16 10:52:40|2142.63|2142.13|2142.13|2141.63|2142.76|2142.26|2142.01|2141.51|66
1647427970000|2022-03-16 10:52:50|2142.26|2141.76|2142.26|2141.76|2142.26|2141.76|2142.01|2141.51|18
1647427980000|2022-03-16 10:53:00|2141.76|2141.26|2143.26|2142.76|2143.26|2142.76|2141.76|2141.26|97
1647427990000|2022-03-16 10:53:10|2143.38|2142.88|2143.51|2143.01|2143.63|2143.13|2143.26|2142.76|43
1647428000000|2022-03-16 10:53:20|2143.38|2142.88|2143.26|2142.76|2143.38|2142.88|2143.01|2142.51|67
1647428010000|2022-03-16 10:53:30|2143.13|2142.63|2142.51|2142.01|2143.13|2142.63|2142.51|2142.01|19
1647428020000|2022-03-16 10:53:40|2142.63|2142.13|2142.38|2141.88|2142.76|2142.26|2142.38|2141.88|48
1647428030000|2022-03-16 10:53:50|2142.51|2142.01|2142.26|2141.76|2142.76|2142.26|2142.26|2141.76|102
1647428040000|2022-03-16 10:54:00|2142.01|2141.51|2142.01|2141.51|2142.26|2141.76|2141.76|2141.26|40
1647428050000|2022-03-16 10:54:10|2141.88|2141.38|2142.26|2141.76|2142.26|2141.76|2141.76|2141.26|22
1647428060000|2022-03-16 10:54:20|2142.13|2141.63|2142.26|2141.76|2142.26|2141.76|2141.76|2141.26|31
1647428070000|2022-03-16 10:54:30|2142.13|2141.63|2142.01|2141.51|2142.26|2141.76|2142.01|2141.51|13
1647428080000|2022-03-16 10:54:40|2142.13|2141.63|2142.26|2141.76|2142.51|2142.01|2142.01|2141.51|100
1647428090000|2022-03-16 10:54:50|2142.38|2141.88|2142.26|2141.76|2142.38|2141.88|2141.88|2141.38|122
1647428100000|2022-03-16 10:55:00|2142.38|2141.88|2142.51|2142.01|2142.76|2142.26|2142.38|2141.88|49
1647428110000|2022-03-16 10:55:10|2142.38|2141.88|2142.38|2141.88|2142.51|2142.01|2142.26|2141.76|42
1647428120000|2022-03-16 10:55:20|2142.51|2142.01|2142.26|2141.76|2142.51|2142.01|2142.13|2141.63|5
1647428130000|2022-03-16 10:55:30|2142.38|2141.88|2142.13|2141.63|2142.51|2142.01|2142.01|2141.51|43
1647428140000|2022-03-16 10:55:40|2142.26|2141.76|2142.38|2141.88|2142.76|2142.26|2142.26|2141.76|20
1647428150000|2022-03-16 10:55:50|2142.26|2141.76|2142.76|2142.26|2142.76|2142.26|2142.26|2141.76|28
1647428160000|2022-03-16 10:56:00|2142.63|2142.13|2142.76|2142.26|2142.76|2142.26|2142.63|2142.13|14
1647428170000|2022-03-16 10:56:10|2142.51|2142.01|2142.38|2141.88|2142.51|2142.01|2142.26|2141.76|39
1647428180000|2022-03-16 10:56:20|2142.26|2141.76|2142.13|2141.63|2142.38|2141.88|2142.01|2141.51|21
1647428190000|2022-03-16 10:56:30|2142.26|2141.76|2142.38|2141.88|2142.51|2142.01|2142.26|2141.76|25
1647428200000|2022-03-16 10:56:40|2142.26|2141.76|2142.26|2141.76|2142.51|2142.01|2142.26|2141.76|17
1647428210000|2022-03-16 10:56:50|2141.88|2141.38|2142.26|2141.76|2142.26|2141.76|2141.51|2141.01|71
1647428220000|2022-03-16 10:57:00|2142.13|2141.63|2142.51|2142.01|2142.51|2142.01|2142.01|2141.51|25
1647428230000|2022-03-16 10:57:10|2142.38|2141.88|2142.63|2142.13|2142.76|2142.26|2142.38|2141.88|255
1647428240000|2022-03-16 10:57:20|2142.76|2142.26|2143.01|2142.51|2143.13|2142.63|2142.76|2142.26|21
1647428250000|2022-03-16 10:57:30|2142.88|2142.38|2143.26|2142.76|2143.26|2142.76|2142.88|2142.38|35
1647428260000|2022-03-16 10:57:40|2143.01|2142.51|2143.01|2142.51|2143.01|2142.51|2143.01|2142.51|17
1647428270000|2022-03-16 10:57:50|2143.13|2142.63|2143.76|2143.26|2143.88|2143.38|2143.13|2142.63|35
1647428280000|2022-03-16 10:58:00|2143.51|2143.01|2143.51|2143.01|2143.76|2143.26|2143.51|2143.01|22
1647428290000|2022-03-16 10:58:10|2143.38|2142.88|2143.01|2142.51|2143.38|2142.88|2142.76|2142.26|30
1647428300000|2022-03-16 10:58:20|2143.13|2142.63|2143.38|2142.88|2143.38|2142.88|2143.01|2142.51|12
1647428310000|2022-03-16 10:58:30|2143.26|2142.76|2143.51|2143.01|2143.51|2143.01|2143.26|2142.76|33
1647428320000|2022-03-16 10:58:40|2143.38|2142.88|2143.01|2142.51|2143.51|2143.01|2143.01|2142.51|11
1647428330000|2022-03-16 10:58:50|2143.26|2142.76|2143.76|2143.26|2143.76|2143.26|2143.26|2142.76|45
1647428340000|2022-03-16 10:59:00|2143.63|2143.13|2144.38|2143.88|2144.51|2144.01|2143.63|2143.13|52
1647428350000|2022-03-16 10:59:10|2144.51|2144.01|2144.76|2144.26|2144.76|2144.26|2144.13|2143.63|45
1647428360000|2022-03-16 10:59:20|2144.51|2144.01|2143.76|2143.26|2144.76|2144.26|2143.76|2143.26|817
1647428370000|2022-03-16 10:59:30|2143.88|2143.38|2143.26|2142.76|2144.01|2143.51|2143.26|2142.76|101
1647428380000|2022-03-16 10:59:40|2143.01|2142.51|2143.76|2143.26|2144.01|2143.51|2143.01|2142.51|100
1647428390000|2022-03-16 10:59:50|2143.88|2143.38|2144.38|2143.88|2144.51|2144.01|2143.76|2143.26|45
1647428400000|2022-03-16 11:00:00|2144.26|2143.76|2143.88|2143.38|2144.26|2143.76|2143.76|2143.26|35
1647428410000|2022-03-16 11:00:10|2144.01|2143.51|2143.76|2143.26|2144.26|2143.76|2143.76|2143.26|88
1647428420000|2022-03-16 11:00:20|2144.01|2143.51|2144.51|2144.01|2145.26|2144.76|2144.01|2143.51|137
1647428430000|2022-03-16 11:00:30|2144.38|2143.88|2144.26|2143.76|2144.51|2144.01|2144.26|2143.76|18
1647428440000|2022-03-16 11:00:40|2144.38|2143.88|2144.01|2143.51|2144.51|2144.01|2144.01|2143.51|59
1647428450000|2022-03-16 11:00:50|2144.13|2143.63|2143.76|2143.26|2144.26|2143.76|2143.51|2143.01|592
1647428460000|2022-03-16 11:01:00|2144.01|2143.51|2144.76|2144.26|2144.76|2144.26|2143.76|2143.26|46
1647428470000|2022-03-16 11:01:10|2144.88|2144.38|2145.26|2144.76|2145.26|2144.76|2144.88|2144.38|156
1647428480000|2022-03-16 11:01:20|2145.13|2144.63|2144.88|2144.38|2145.26|2144.76|2144.76|2144.26|49
1647428490000|2022-03-16 11:01:30|2145.01|2144.51|2144.51|2144.01|2145.01|2144.51|2144.13|2143.63|29
1647428500000|2022-03-16 11:01:40|2144.38|2143.88|2142.76|2142.26|2144.38|2143.88|2142.76|2142.26|85
1647428510000|2022-03-16 11:01:50|2142.88|2142.38|2142.88|2142.38|2143.26|2142.76|2142.76|2142.26|144
1647428520000|2022-03-16 11:02:00|2143.01|2142.51|2142.76|2142.26|2143.01|2142.51|2142.26|2141.76|74
1647428530000|2022-03-16 11:02:10|2142.63|2142.13|2142.76|2142.26|2142.76|2142.26|2142.26|2141.76|108
1647428540000|2022-03-16 11:02:20|2142.26|2141.76|2142.76|2142.26|2143.26|2142.76|2142.26|2141.76|113
1647428550000|2022-03-16 11:02:30|2142.88|2142.38|2143.26|2142.76|2143.51|2143.01|2142.63|2142.13|61
1647428560000|2022-03-16 11:02:40|2143.38|2142.88|2143.38|2142.88|2143.51|2143.01|2143.01|2142.51|28
1647428570000|2022-03-16 11:02:50|2143.26|2142.76|2143.63|2143.13|2143.76|2143.26|2143.01|2142.51|53
1647428580000|2022-03-16 11:03:00|2143.51|2143.01|2143.51|2143.01|2143.76|2143.26|2143.01|2142.51|41
1647428590000|2022-03-16 11:03:10|2143.76|2143.26|2143.01|2142.51|2143.76|2143.26|2143.01|2142.51|14
1647428600000|2022-03-16 11:03:20|2143.13|2142.63|2143.51|2143.01|2143.51|2143.01|2143.13|2142.63|16
1647428610000|2022-03-16 11:03:30|2143.76|2143.26|2142.88|2142.38|2143.76|2143.26|2142.76|2142.26|76
1647428620000|2022-03-16 11:03:40|2143.01|2142.51|2143.01|2142.51|2143.26|2142.76|2142.88|2142.38|30
1647428630000|2022-03-16 11:03:50|2142.88|2142.38|2142.76|2142.26|2143.01|2142.51|2142.51|2142.01|17
1647428640000|2022-03-16 11:04:00|2142.88|2142.38|2142.76|2142.26|2143.01|2142.51|2142.38|2141.88|54
1647428650000|2022-03-16 11:04:10|2142.51|2142.01|2142.51|2142.01|2142.76|2142.26|2142.51|2142.01|68
1647428660000|2022-03-16 11:04:20|2142.26|2141.76|2143.01|2142.51|2143.01|2142.51|2142.26|2141.76|75
1647428670000|2022-03-16 11:04:30|2143.13|2142.63|2143.01|2142.51|2143.26|2142.76|2143.01|2142.51|82
1647428680000|2022-03-16 11:04:40|2143.63|2143.13|2143.13|2142.63|2143.63|2143.13|2143.13|2142.63|73
1647428690000|2022-03-16 11:04:50|2143.01|2142.51|2143.26|2142.76|2143.26|2142.76|2142.76|2142.26|48
1647428700000|2022-03-16 11:05:00|2143.13|2142.63|2143.01|2142.51|2143.26|2142.76|2143.01|2142.51|26
1647428710000|2022-03-16 11:05:10|2143.13|2142.63|2142.76|2142.26|2143.26|2142.76|2142.76|2142.26|39
1647428720000|2022-03-16 11:05:20|2142.51|2142.01|2143.01|2142.51|2143.26|2142.76|2142.38|2141.88|48
1647428730000|2022-03-16 11:05:30|2142.76|2142.26|2142.38|2141.88|2142.88|2142.38|2142.38|2141.88|36
1647428740000|2022-03-16 11:05:40|2142.51|2142.01|2142.76|2142.26|2142.76|2142.26|2142.26|2141.76|32
1647428750000|2022-03-16 11:05:50|2143.01|2142.51|2142.51|2142.01|2143.01|2142.51|2142.26|2141.76|18
1647428760000|2022-03-16 11:06:00|2142.76|2142.26|2143.01|2142.51|2143.01|2142.51|2142.63|2142.13|30
1647428770000|2022-03-16 11:06:10|2142.88|2142.38|2143.26|2142.76|2143.51|2143.01|2142.76|2142.26|57
1647428780000|2022-03-16 11:06:20|2143.01|2142.51|2143.01|2142.51|2143.26|2142.76|2143.01|2142.51|14
1647428790000|2022-03-16 11:06:30|2142.88|2142.38|2143.01|2142.51|2143.01|2142.51|2142.76|2142.26|13
1647428800000|2022-03-16 11:06:40|2143.26|2142.76|2143.01|2142.51|2143.26|2142.76|2143.01|2142.51|39
1647428810000|2022-03-16 11:06:50|2143.26|2142.76|2143.51|2143.01|2143.51|2143.01|2143.13|2142.63|15
1647428820000|2022-03-16 11:07:00|2143.63|2143.13|2144.01|2143.51|2144.13|2143.63|2143.51|2143.01|44
1647428830000|2022-03-16 11:07:10|2144.13|2143.63|2143.51|2143.01|2144.26|2143.76|2143.38|2142.88|41
1647428840000|2022-03-16 11:07:20|2143.26|2142.76|2144.13|2143.63|2144.13|2143.63|2143.26|2142.76|54
1647428850000|2022-03-16 11:07:30|2144.26|2143.76|2144.26|2143.76|2144.51|2144.01|2144.01|2143.51|60
1647428860000|2022-03-16 11:07:40|2144.01|2143.51|2144.26|2143.76|2144.26|2143.76|2144.01|2143.51|26
1647428870000|2022-03-16 11:07:50|2144.13|2143.63|2144.76|2144.26|2144.88|2144.38|2144.13|2143.63|70
1647428880000|2022-03-16 11:08:00|2144.63|2144.13|2144.51|2144.01|2144.76|2144.26|2144.51|2144.01|68
1647428890000|2022-03-16 11:08:10|2144.38|2143.88|2144.26|2143.76|2144.51|2144.01|2144.26|2143.76|71
1647428900000|2022-03-16 11:08:20|2144.01|2143.51|2144.51|2144.01|2144.51|2144.01|2144.01|2143.51|86
1647428910000|2022-03-16 11:08:30|2144.63|2144.13|2144.88|2144.38|2145.01|2144.51|2144.63|2144.13|27
1647428920000|2022-03-16 11:08:40|2145.01|2144.51|2145.26|2144.76|2145.51|2145.01|2145.01|2144.51|103
1647428930000|2022-03-16 11:08:50|2145.13|2144.63|2145.51|2145.01|2145.51|2145.01|2145.01|2144.51|25
1647428940000|2022-03-16 11:09:00|2145.38|2144.88|2145.51|2145.01|2145.63|2145.13|2145.38|2144.88|8
1647428950000|2022-03-16 11:09:10|2145.63|2145.13|2145.88|2145.38|2145.88|2145.38|2145.63|2145.13|39
1647428960000|2022-03-16 11:09:20|2146.01|2145.51|2146.26|2145.76|2146.26|2145.76|2145.76|2145.26|27
1647428970000|2022-03-16 11:09:30|2146.13|2145.63|2145.76|2145.26|2146.26|2145.76|2145.76|2145.26|30
1647428980000|2022-03-16 11:09:40|2145.63|2145.13|2145.76|2145.26|2146.01|2145.51|2145.51|2145.01|91
1647428990000|2022-03-16 11:09:50|2145.88|2145.38|2146.13|2145.63|2146.26|2145.76|2145.88|2145.38|18
1647429000000|2022-03-16 11:10:00|2146.01|2145.51|2146.01|2145.51|2146.01|2145.51|2145.76|2145.26|13
1647429010000|2022-03-16 11:10:10|2145.76|2145.26|2146.01|2145.51|2146.26|2145.76|2145.76|2145.26|42
1647429020000|2022-03-16 11:10:20|2145.76|2145.26|2146.26|2145.76|2146.26|2145.76|2145.76|2145.26|96
1647429030000|2022-03-16 11:10:30|2146.38|2145.88|2146.01|2145.51|2146.51|2146.01|2145.76|2145.26|25
1647429040000|2022-03-16 11:10:40|2146.26|2145.76|2145.88|2145.38|2146.26|2145.76|2145.88|2145.38|29
1647429050000|2022-03-16 11:10:50|2146.01|2145.51|2145.76|2145.26|2146.01|2145.51|2145.76|2145.26|14
1647429060000|2022-03-16 11:11:00|2145.88|2145.38|2145.76|2145.26|2146.01|2145.51|2145.76|2145.26|18
1647429070000|2022-03-16 11:11:10|2145.51|2145.01|2145.76|2145.26|2145.76|2145.26|2145.51|2145.01|22
1647429080000|2022-03-16 11:11:20|2145.63|2145.13|2145.51|2145.01|2145.76|2145.26|2145.51|2145.01|21
1647429090000|2022-03-16 11:11:30|2145.63|2145.13|2145.51|2145.01|2145.76|2145.26|2145.51|2145.01|19
1647429100000|2022-03-16 11:11:40|2145.63|2145.13|2145.51|2145.01|2145.63|2145.13|2145.51|2145.01|83
1647429110000|2022-03-16 11:11:50|2145.01|2144.51|2145.26|2144.76|2145.26|2144.76|2144.88|2144.38|62
1647429120000|2022-03-16 11:12:00|2145.13|2144.63|2145.26|2144.76|2145.51|2145.01|2145.01|2144.51|24
1647429130000|2022-03-16 11:12:10|2145.51|2145.01|2144.51|2144.01|2145.51|2145.01|2144.51|2144.01|63
1647429140000|2022-03-16 11:12:20|2144.63|2144.13|2144.88|2144.38|2145.01|2144.51|2144.63|2144.13|113
1647429150000|2022-03-16 11:12:30|2144.76|2144.26|2144.51|2144.01|2145.01|2144.51|2144.01|2143.51|101
1647429160000|2022-03-16 11:12:40|2144.76|2144.26|2144.88|2144.38|2144.88|2144.38|2144.63|2144.13|22
1647429170000|2022-03-16 11:12:50|2145.01|2144.51|2145.26|2144.76|2145.51|2145.01|2145.01|2144.51|43
1647429180000|2022-03-16 11:13:00|2145.01|2144.51|2145.26|2144.76|2145.51|2145.01|2145.01|2144.51|38
1647429190000|2022-03-16 11:13:10|2145.38|2144.88|2145.26|2144.76|2145.38|2144.88|2145.01|2144.51|29
1647429200000|2022-03-16 11:13:20|2145.38|2144.88|2145.26|2144.76|2145.51|2145.01|2145.26|2144.76|32
1647429210000|2022-03-16 11:13:30|2145.01|2144.51|2144.76|2144.26|2145.01|2144.51|2144.76|2144.26|51
1647429220000|2022-03-16 11:13:40|2144.88|2144.38|2145.01|2144.51|2145.26|2144.76|2144.76|2144.26|8
1647429230000|2022-03-16 11:13:50|2145.13|2144.63|2145.38|2144.88|2145.38|2144.88|2145.13|2144.63|7
1647429240000|2022-03-16 11:14:00|2145.51|2145.01|2145.26|2144.76|2145.51|2145.01|2145.01|2144.51|240
1647429250000|2022-03-16 11:14:10|2145.13|2144.63|2145.51|2145.01|2145.51|2145.01|2145.13|2144.63|18
1647429260000|2022-03-16 11:14:20|2145.38|2144.88|2145.26|2144.76|2145.38|2144.88|2145.13|2144.63|18
1647429270000|2022-03-16 11:14:30|2145.01|2144.51|2145.01|2144.51|2145.26|2144.76|2144.88|2144.38|25
1647429280000|2022-03-16 11:14:40|2145.26|2144.76|2145.51|2145.01|2145.63|2145.13|2145.26|2144.76|39
1647429290000|2022-03-16 11:14:50|2145.38|2144.88|2145.51|2145.01|2145.51|2145.01|2145.38|2144.88|16
1647429300000|2022-03-16 11:15:00|2145.38|2144.88|2145.51|2145.01|2145.51|2145.01|2145.38|2144.88|36
1647429310000|2022-03-16 11:15:10|2145.38|2144.88|2145.76|2145.26|2145.76|2145.26|2145.26|2144.76|32
1647429320000|2022-03-16 11:15:20|2145.63|2145.13|2145.38|2144.88|2145.76|2145.26|2145.26|2144.76|24
1647429330000|2022-03-16 11:15:30|2145.26|2144.76|2145.01|2144.51|2145.51|2145.01|2144.76|2144.26|40
1647429340000|2022-03-16 11:15:40|2144.88|2144.38|2145.13|2144.63|2145.26|2144.76|2144.76|2144.26|23
1647429350000|2022-03-16 11:15:50|2145.26|2144.76|2145.01|2144.51|2145.26|2144.76|2144.76|2144.26|540
1647429360000|2022-03-16 11:16:00|2144.88|2144.38|2144.01|2143.51|2145.01|2144.51|2143.88|2143.38|267
1647429370000|2022-03-16 11:16:10|2143.88|2143.38|2143.76|2143.26|2144.01|2143.51|2143.51|2143.01|112
1647429380000|2022-03-16 11:16:20|2143.63|2143.13|2143.51|2143.01|2143.76|2143.26|2143.51|2143.01|38
1647429390000|2022-03-16 11:16:30|2143.38|2142.88|2144.51|2144.01|2144.51|2144.01|2143.26|2142.76|112
1647429400000|2022-03-16 11:16:40|2144.76|2144.26|2144.76|2144.26|2145.01|2144.51|2144.63|2144.13|95
1647429410000|2022-03-16 11:16:50|2144.88|2144.38|2145.01|2144.51|2145.01|2144.51|2144.76|2144.26|14
1647429420000|2022-03-16 11:17:00|2144.88|2144.38|2144.76|2144.26|2145.01|2144.51|2144.76|2144.26|14
1647429430000|2022-03-16 11:17:10|2144.63|2144.13|2144.51|2144.01|2144.76|2144.26|2144.51|2144.01|35
1647429440000|2022-03-16 11:17:20|2144.76|2144.26|2144.63|2144.13|2144.76|2144.26|2144.63|2144.13|14
1647429450000|2022-03-16 11:17:30|2144.76|2144.26|2145.01|2144.51|2145.01|2144.51|2144.51|2144.01|41
1647429460000|2022-03-16 11:17:40|2145.26|2144.76|2145.51|2145.01|2145.51|2145.01|2145.13|2144.63|86
1647429470000|2022-03-16 11:17:50|2145.38|2144.88|2145.26|2144.76|2145.51|2145.01|2145.26|2144.76|39
1647429480000|2022-03-16 11:18:00|2145.38|2144.88|2145.51|2145.01|2145.51|2145.01|2145.26|2144.76|22
1647429490000|2022-03-16 11:18:10|2145.63|2145.13|2145.51|2145.01|2145.76|2145.26|2145.51|2145.01|11
1647429500000|2022-03-16 11:18:20|2145.38|2144.88|2145.38|2144.88|2145.51|2145.01|2145.26|2144.76|19
1647429510000|2022-03-16 11:18:30|2145.26|2144.76|2145.88|2145.38|2146.01|2145.51|2145.26|2144.76|31
1647429520000|2022-03-16 11:18:40|2146.01|2145.51|2146.01|2145.51|2146.01|2145.51|2146.01|2145.51|2
1647429530000|2022-03-16 11:18:50|2145.88|2145.38|2146.26|2145.76|2146.26|2145.76|2145.63|2145.13|93
1647429540000|2022-03-16 11:19:00|2146.13|2145.63|2146.01|2145.51|2146.26|2145.76|2146.01|2145.51|38
1647429550000|2022-03-16 11:19:10|2146.13|2145.63|2146.01|2145.51|2146.26|2145.76|2146.01|2145.51|26
1647429560000|2022-03-16 11:19:20|2146.26|2145.76|2146.01|2145.51|2146.26|2145.76|2145.76|2145.26|20
1647429570000|2022-03-16 11:19:30|2145.88|2145.38|2146.13|2145.63|2146.13|2145.63|2145.51|2145.01|56
1647429580000|2022-03-16 11:19:40|2146.26|2145.76|2146.01|2145.51|2146.26|2145.76|2146.01|2145.51|35
1647429590000|2022-03-16 11:19:50|2146.13|2145.63|2146.01|2145.51|2146.13|2145.63|2145.76|2145.26|47
1647429600000|2022-03-16 11:20:00|2145.88|2145.38|2145.88|2145.38|2146.01|2145.51|2145.76|2145.26|24
1647429610000|2022-03-16 11:20:10|2146.01|2145.51|2145.88|2145.38|2146.26|2145.76|2145.76|2145.26|24
1647429620000|2022-03-16 11:20:20|2146.01|2145.51|2146.76|2146.26|2146.76|2146.26|2145.88|2145.38|53
1647429630000|2022-03-16 11:20:30|2146.63|2146.13|2146.63|2146.13|2146.76|2146.26|2146.51|2146.01|51
1647429640000|2022-03-16 11:20:40|2146.76|2146.26|2146.38|2145.88|2146.76|2146.26|2146.26|2145.76|25
1647429650000|2022-03-16 11:20:50|2146.51|2146.01|2146.51|2146.01|2146.63|2146.13|2146.38|2145.88|4
1647429660000|2022-03-16 11:21:00|2146.63|2146.13|2146.76|2146.26|2146.76|2146.26|2146.51|2146.01|13
1647429670000|2022-03-16 11:21:10|2147.01|2146.51|2147.01|2146.51|2147.01|2146.51|2146.51|2146.01|25
1647429680000|2022-03-16 11:21:20|2146.88|2146.38|2146.76|2146.26|2147.01|2146.51|2146.51|2146.01|39
1647429690000|2022-03-16 11:21:30|2146.63|2146.13|2147.01|2146.51|2147.01|2146.51|2146.51|2146.01|24
1647429700000|2022-03-16 11:21:40|2147.13|2146.63|2147.76|2147.26|2147.76|2147.26|2147.13|2146.63|43
1647429710000|2022-03-16 11:21:50|2147.63|2147.13|2147.51|2147.01|2147.76|2147.26|2147.26|2146.76|19
1647429720000|2022-03-16 11:22:00|2147.63|2147.13|2147.51|2147.01|2147.76|2147.26|2147.26|2146.76|26
1647429730000|2022-03-16 11:22:10|2147.63|2147.13|2148.01|2147.51|2148.01|2147.51|2147.63|2147.13|33
1647429740000|2022-03-16 11:22:20|2148.13|2147.63|2148.01|2147.51|2148.26|2147.76|2147.76|2147.26|26
1647429750000|2022-03-16 11:22:30|2147.88|2147.38|2147.88|2147.38|2148.01|2147.51|2147.76|2147.26|6
1647429760000|2022-03-16 11:22:40|2148.01|2147.51|2148.01|2147.51|2148.01|2147.51|2147.88|2147.38|13
1647429770000|2022-03-16 11:22:50|2148.26|2147.76|2148.01|2147.51|2148.26|2147.76|2148.01|2147.51|27
1647429780000|2022-03-16 11:23:00|2148.13|2147.63|2148.13|2147.63|2148.51|2148.01|2148.13|2147.63|36
1647429790000|2022-03-16 11:23:10|2148.26|2147.76|2148.38|2147.88|2148.51|2148.01|2148.26|2147.76|24
1647429800000|2022-03-16 11:23:20|2148.26|2147.76|2148.38|2147.88|2148.51|2148.01|2148.26|2147.76|30
1647429810000|2022-03-16 11:23:30|2148.51|2148.01|2148.51|2148.01|2148.63|2148.13|2148.51|2148.01|17
1647429820000|2022-03-16 11:23:40|||||||||4
1647429830000|2022-03-16 11:23:50|2148.38|2147.88|2148.51|2148.01|2148.76|2148.26|2148.26|2147.76|55
1647429840000|2022-03-16 11:24:00|2148.38|2147.88|2148.01|2147.51|2148.51|2148.01|2148.01|2147.51|21
1647429850000|2022-03-16 11:24:10|2148.13|2147.63|2148.01|2147.51|2148.51|2148.01|2148.01|2147.51|68
1647429860000|2022-03-16 11:24:20|2148.26|2147.76|2147.76|2147.26|2148.26|2147.76|2147.26|2146.76|37
1647429870000|2022-03-16 11:24:30|2147.51|2147.01|2147.51|2147.01|2147.63|2147.13|2147.51|2147.01|13
1647429880000|2022-03-16 11:24:40|2147.63|2147.13|2147.51|2147.01|2147.63|2147.13|2147.51|2147.01|14
1647429890000|2022-03-16 11:24:50|2147.38|2146.88|2147.38|2146.88|2147.51|2147.01|2147.26|2146.76|34
1647429900000|2022-03-16 11:25:00|2147.51|2147.01|2147.26|2146.76|2147.51|2147.01|2147.26|2146.76|36
1647429910000|2022-03-16 11:25:10|2147.13|2146.63|2147.51|2147.01|2147.51|2147.01|2147.13|2146.63|29
1647429920000|2022-03-16 11:25:20|2147.38|2146.88|2147.26|2146.76|2147.38|2146.88|2147.26|2146.76|37
1647429930000|2022-03-16 11:25:30|2147.38|2146.88|2147.51|2147.01|2147.51|2147.01|2147.38|2146.88|24
1647429940000|2022-03-16 11:25:40|2147.38|2146.88|2147.76|2147.26|2147.76|2147.26|2147.26|2146.76|31
1647429950000|2022-03-16 11:25:50|2147.63|2147.13|2147.51|2147.01|2147.76|2147.26|2147.51|2147.01|14
1647429960000|2022-03-16 11:26:00|2147.38|2146.88|2147.51|2147.01|2147.51|2147.01|2147.26|2146.76|14
1647429970000|2022-03-16 11:26:10|||||||||21
1647429980000|2022-03-16 11:26:20|2147.38|2146.88|2147.51|2147.01|2147.63|2147.13|2147.38|2146.88|6
1647429990000|2022-03-16 11:26:30|2147.63|2147.13|2147.63|2147.13|2147.63|2147.13|2147.26|2146.76|14
1647430000000|2022-03-16 11:26:40|2147.76|2147.26|2148.01|2147.51|2148.01|2147.51|2147.63|2147.13|25
1647430010000|2022-03-16 11:26:50|2148.13|2147.63|2148.13|2147.63|2148.26|2147.76|2148.01|2147.51|18
1647430020000|2022-03-16 11:27:00|2148.26|2147.76|2148.13|2147.63|2148.26|2147.76|2148.01|2147.51|2597
1647430030000|2022-03-16 11:27:10|2148.01|2147.51|2148.51|2148.01|2148.51|2148.01|2148.01|2147.51|34
1647430040000|2022-03-16 11:27:20|2148.26|2147.76|2148.38|2147.88|2148.51|2148.01|2148.26|2147.76|47
1647430050000|2022-03-16 11:27:30|2148.26|2147.76|2148.13|2147.63|2148.26|2147.76|2148.01|2147.51|24
1647430060000|2022-03-16 11:27:40|2148.01|2147.51|2148.51|2148.01|2148.51|2148.01|2148.01|2147.51|41
1647430070000|2022-03-16 11:27:50|2148.38|2147.88|2148.51|2148.01|2148.51|2148.01|2148.38|2147.88|18
1647430080000|2022-03-16 11:28:00|2148.26|2147.76|2148.76|2148.26|2148.76|2148.26|2148.26|2147.76|14
1647430090000|2022-03-16 11:28:10|2148.63|2148.13|2148.26|2147.76|2148.76|2148.26|2148.26|2147.76|16
1647430100000|2022-03-16 11:28:20|2148.38|2147.88|2148.51|2148.01|2148.51|2148.01|2148.26|2147.76|12
1647430110000|2022-03-16 11:28:30|2148.26|2147.76|2148.51|2148.01|2148.51|2148.01|2148.26|2147.76|31
1647430120000|2022-03-16 11:28:40|2148.63|2148.13|2148.76|2148.26|2149.01|2148.51|2148.63|2148.13|64
1647430130000|2022-03-16 11:28:50|2148.51|2148.01|2148.51|2148.01|2148.63|2148.13|2148.51|2148.01|19
1647430140000|2022-03-16 11:29:00|2148.76|2148.26|2148.51|2148.01|2149.01|2148.51|2148.51|2148.01|27
1647430150000|2022-03-16 11:29:10|2148.63|2148.13|2149.01|2148.51|2149.01|2148.51|2148.51|2148.01|50
1647430160000|2022-03-16 11:29:20|2149.13|2148.63|2149.26|2148.76|2149.26|2148.76|2149.01|2148.51|13
1647430170000|2022-03-16 11:29:30|2149.13|2148.63|2148.63|2148.13|2149.13|2148.63|2148.51|2148.01|27
1647430180000|2022-03-16 11:29:40|2148.76|2148.26|2148.51|2148.01|2148.76|2148.26|2148.38|2147.88|33
1647430190000|2022-03-16 11:29:50|2148.76|2148.26|2148.63|2148.13|2148.76|2148.26|2148.51|2148.01|42
1647430200000|2022-03-16 11:30:00|2148.51|2148.01|2148.76|2148.26|2149.01|2148.51|2148.51|2148.01|83
1647430210000|2022-03-16 11:30:10|2148.88|2148.38|2149.01|2148.51|2149.01|2148.51|2148.76|2148.26|23
1647430220000|2022-03-16 11:30:20|2148.88|2148.38|2149.51|2149.01|2149.51|2149.01|2148.76|2148.26|49
1647430230000|2022-03-16 11:30:30|2149.63|2149.13|2149.51|2149.01|2149.76|2149.26|2149.51|2149.01|45
1647430240000|2022-03-16 11:30:40|2149.76|2149.26|2149.76|2149.26|2150.01|2149.51|2149.76|2149.26|55
1647430250000|2022-03-16 11:30:50|2149.51|2149.01|2149.63|2149.13|2149.76|2149.26|2149.51|2149.01|63
1647430260000|2022-03-16 11:31:00|2149.76|2149.26|2149.51|2149.01|2149.76|2149.26|2149.51|2149.01|35
1647430270000|2022-03-16 11:31:10|2149.63|2149.13|2149.51|2149.01|2149.76|2149.26|2149.51|2149.01|20
1647430280000|2022-03-16 11:31:20|2149.63|2149.13|2150.01|2149.51|2150.51|2150.01|2149.63|2149.13|87
1647430290000|2022-03-16 11:31:30|2150.13|2149.63|2149.76|2149.26|2150.13|2149.63|2149.76|2149.26|41
1647430300000|2022-03-16 11:31:40|2149.88|2149.38|2150.26|2149.76|2150.26|2149.76|2149.76|2149.26|23
1647430310000|2022-03-16 11:31:50|2150.38|2149.88|2150.26|2149.76|2150.38|2149.88|2150.26|2149.76|39
1647430320000|2022-03-16 11:32:00|2150.38|2149.88|2150.26|2149.76|2150.38|2149.88|2150.26|2149.76|15
1647430330000|2022-03-16 11:32:10|2150.51|2150.01|2150.51|2150.01|2150.76|2150.26|2150.51|2150.01|59
1647430340000|2022-03-16 11:32:20|2150.38|2149.88|2150.01|2149.51|2150.38|2149.88|2150.01|2149.51|45
1647430350000|2022-03-16 11:32:30|2150.13|2149.63|2150.51|2150.01|2150.51|2150.01|2150.01|2149.51|29
1647430360000|2022-03-16 11:32:40|2150.38|2149.88|2150.26|2149.76|2150.51|2150.01|2150.26|2149.76|27
1647430370000|2022-03-16 11:32:50|2150.13|2149.63|2150.01|2149.51|2150.13|2149.63|2150.01|2149.51|19
1647430380000|2022-03-16 11:33:00|2150.13|2149.63|2150.26|2149.76|2150.38|2149.88|2150.01|2149.51|37
1647430390000|2022-03-16 11:33:10|2150.38|2149.88|2150.51|2150.01|2150.76|2150.26|2150.38|2149.88|413
1647430400000|2022-03-16 11:33:20|2150.38|2149.88|2150.26|2149.76|2150.38|2149.88|2150.26|2149.76|14
1647430410000|2022-03-16 11:33:30|2150.01|2149.51|2150.01|2149.51|2150.26|2149.76|2150.01|2149.51|45
1647430420000|2022-03-16 11:33:40|2149.88|2149.38|2149.76|2149.26|2150.26|2149.76|2149.76|2149.26|50
1647430430000|2022-03-16 11:33:50|2149.63|2149.13|2149.76|2149.26|2149.76|2149.26|2149.63|2149.13|30
1647430440000|2022-03-16 11:34:00|2149.63|2149.13|2149.88|2149.38|2150.01|2149.51|2149.63|2149.13|43
1647430450000|2022-03-16 11:34:10|2150.01|2149.51|2149.26|2148.76|2150.01|2149.51|2149.01|2148.51|42
1647430460000|2022-03-16 11:34:20|||||||||33
1647430470000|2022-03-16 11:34:30|2149.01|2148.51|2149.13|2148.63|2149.26|2148.76|2149.01|2148.51|42
1647430480000|2022-03-16 11:34:40|2149.01|2148.51|2148.76|2148.26|2149.01|2148.51|2148.76|2148.26|53
1647430490000|2022-03-16 11:34:50|2148.63|2148.13|2148.76|2148.26|2148.76|2148.26|2148.51|2148.01|75
1647430500000|2022-03-16 11:35:00|2148.63|2148.13|2148.88|2148.38|2149.01|2148.51|2148.51|2148.01|75
1647430510000|2022-03-16 11:35:10|2148.76|2148.26|2148.51|2148.01|2148.88|2148.38|2148.38|2147.88|37
1647430520000|2022-03-16 11:35:20|2148.38|2147.88|2148.26|2147.76|2148.38|2147.88|2148.26|2147.76|12
1647430530000|2022-03-16 11:35:30|2148.13|2147.63|2148.26|2147.76|2148.51|2148.01|2148.01|2147.51|72
1647430540000|2022-03-16 11:35:40|2148.51|2148.01|2148.01|2147.51|2148.51|2148.01|2147.88|2147.38|49
1647430550000|2022-03-16 11:35:50|2148.13|2147.63|2148.26|2147.76|2148.38|2147.88|2148.13|2147.63|12
1647430560000|2022-03-16 11:36:00|2148.38|2147.88|2147.88|2147.38|2148.38|2147.88|2147.88|2147.38|40
1647430570000|2022-03-16 11:36:10|2147.76|2147.26|2147.51|2147.01|2148.01|2147.51|2147.51|2147.01|93
1647430580000|2022-03-16 11:36:20|2147.26|2146.76|2147.51|2147.01|2147.51|2147.01|2147.26|2146.76|123
1647430590000|2022-03-16 11:36:30|2147.38|2146.88|2147.51|2147.01|2147.51|2147.01|2147.13|2146.63|38
1647430600000|2022-03-16 11:36:40|2147.38|2146.88|2147.26|2146.76|2147.51|2147.01|2147.26|2146.76|33
1647430610000|2022-03-16 11:36:50|2147.38|2146.88|2147.26|2146.76|2147.51|2147.01|2147.13|2146.63|78
1647430620000|2022-03-16 11:37:00|2147.38|2146.88|2147.26|2146.76|2147.51|2147.01|2147.26|2146.76|21
1647430630000|2022-03-16 11:37:10|2147.38|2146.88|2147.26|2146.76|2147.51|2147.01|2147.26|2146.76|40
1647430640000|2022-03-16 11:37:20|2147.51|2147.01|2147.26|2146.76|2147.51|2147.01|2147.01|2146.51|1886
1647430650000|2022-03-16 11:37:30|2147.13|2146.63|2147.13|2146.63|2147.26|2146.76|2147.13|2146.63|14
1647430660000|2022-03-16 11:37:40|2147.01|2146.51|2147.01|2146.51|2147.26|2146.76|2147.01|2146.51|34
1647430670000|2022-03-16 11:37:50|2146.88|2146.38|2147.01|2146.51|2147.01|2146.51|2146.76|2146.26|28
1647430680000|2022-03-16 11:38:00|2147.13|2146.63|2147.01|2146.51|2147.26|2146.76|2146.76|2146.26|62
1647430690000|2022-03-16 11:38:10|2147.26|2146.76|2147.26|2146.76|2147.38|2146.88|2147.13|2146.63|538
1647430700000|2022-03-16 11:38:20|2147.01|2146.51|2146.88|2146.38|2147.26|2146.76|2146.76|2146.26|496
1647430710000|2022-03-16 11:38:30|2146.76|2146.26|2147.01|2146.51|2147.01|2146.51|2146.76|2146.26|77
1647430720000|2022-03-16 11:38:40|2147.26|2146.76|2147.26|2146.76|2147.26|2146.76|2147.26|2146.76|16
1647430730000|2022-03-16 11:38:50|||||||||12
1647430740000|2022-03-16 11:39:00|2147.13|2146.63|2147.26|2146.76|2147.26|2146.76|2147.01|2146.51|36
1647430750000|2022-03-16 11:39:10|2147.38|2146.88|2147.51|2147.01|2147.51|2147.01|2147.38|2146.88|150
1647430760000|2022-03-16 11:39:20|2147.63|2147.13|2147.51|2147.01|2147.76|2147.26|2147.51|2147.01|212
1647430770000|2022-03-16 11:39:30|2147.38|2146.88|2147.01|2146.51|2147.51|2147.01|2147.01|2146.51|21
1647430780000|2022-03-16 11:39:40|2146.88|2146.38|2146.76|2146.26|2146.88|2146.38|2146.51|2146.01|17
1647430790000|2022-03-16 11:39:50|2146.88|2146.38|2147.01|2146.51|2147.01|2146.51|2146.76|2146.26|21
1647430800000|2022-03-16 11:40:00|2146.88|2146.38|2146.76|2146.26|2147.01|2146.51|2146.76|2146.26|13
1647430810000|2022-03-16 11:40:10|2146.88|2146.38|2147.01|2146.51|2147.01|2146.51|2146.88|2146.38|42
1647430820000|2022-03-16 11:40:20|||||||||9
1647430830000|2022-03-16 11:40:30|||||||||148
1647430840000|2022-03-16 11:40:40|2147.13|2146.63|2147.01|2146.51|2147.13|2146.63|2147.01|2146.51|23
1647430850000|2022-03-16 11:40:50|2146.76|2146.26|2146.76|2146.26|2146.76|2146.26|2146.76|2146.26|32
1647430860000|2022-03-16 11:41:00|2146.88|2146.38|2146.51|2146.01|2147.01|2146.51|2146.51|2146.01|169
1647430870000|2022-03-16 11:41:10|2146.63|2146.13|2146.63|2146.13|2146.63|2146.13|2146.51|2146.01|2
1647430880000|2022-03-16 11:41:20|2146.51|2146.01|2146.38|2145.88|2146.51|2146.01|2146.26|2145.76|27
1647430890000|2022-03-16 11:41:30|2146.51|2146.01|2146.26|2145.76|2146.51|2146.01|2146.26|2145.76|44
1647430900000|2022-03-16 11:41:40|2146.38|2145.88|2146.51|2146.01|2146.76|2146.26|2146.26|2145.76|34
1647430910000|2022-03-16 11:41:50|2146.63|2146.13|2145.76|2145.26|2146.63|2146.13|2145.76|2145.26|55
1647430920000|2022-03-16 11:42:00|2145.51|2145.01|2145.76|2145.26|2145.76|2145.26|2145.51|2145.01|34
1647430930000|2022-03-16 11:42:10|2145.88|2145.38|2145.51|2145.01|2145.88|2145.38|2145.51|2145.01|30
1647430940000|2022-03-16 11:42:20|2145.63|2145.13|2145.13|2144.63|2145.63|2145.13|2145.01|2144.51|26
1647430950000|2022-03-16 11:42:30|2145.01|2144.51|2145.51|2145.01|2145.51|2145.01|2145.01|2144.51|77
1647430960000|2022-03-16 11:42:40|2145.26|2144.76|2145.51|2145.01|2145.51|2145.01|2145.26|2144.76|73
1647430970000|2022-03-16 11:42:50|2145.38|2144.88|2145.51|2145.01|2145.51|2145.01|2145.26|2144.76|12
1647430980000|2022-03-16 11:43:00|2145.38|2144.88|2145.26|2144.76|2145.51|2145.01|2145.26|2144.76|22
1647430990000|2022-03-16 11:43:10|2145.38|2144.88|2145.76|2145.26|2145.76|2145.26|2145.26|2144.76|58
1647431000000|2022-03-16 11:43:20|2145.63|2145.13|2145.76|2145.26|2145.76|2145.26|2145.51|2145.01|40
1647431010000|2022-03-16 11:43:30|2146.01|2145.51|2145.88|2145.38|2146.26|2145.76|2145.88|2145.38|35
1647431020000|2022-03-16 11:43:40|2145.76|2145.26|2146.13|2145.63|2146.26|2145.76|2145.76|2145.26|29
1647431030000|2022-03-16 11:43:50|2146.01|2145.51|2146.26|2145.76|2146.26|2145.76|2146.01|2145.51|8
1647431040000|2022-03-16 11:44:00|2146.38|2145.88|2146.76|2146.26|2147.38|2146.88|2146.38|2145.88|102
1647431050000|2022-03-16 11:44:10|2146.63|2146.13|2146.26|2145.76|2146.63|2146.13|2146.13|2145.63|174
1647431060000|2022-03-16 11:44:20|2146.38|2145.88|2146.38|2145.88|2146.51|2146.01|2146.26|2145.76|620
1647431070000|2022-03-16 11:44:30|2146.51|2146.01|2146.76|2146.26|2146.88|2146.38|2146.51|2146.01|39
1647431080000|2022-03-16 11:44:40|2147.01|2146.51|2146.51|2146.01|2147.01|2146.51|2146.51|2146.01|172
1647431090000|2022-03-16 11:44:50|2146.38|2145.88|2146.63|2146.13|2146.63|2146.13|2146.38|2145.88|24
1647431100000|2022-03-16 11:45:00|2146.51|2146.01|2146.51|2146.01|2146.76|2146.26|2146.26|2145.76|2075
1647431110000|2022-03-16 11:45:10|2146.38|2145.88|2145.76|2145.26|2146.51|2146.01|2145.76|2145.26|283
1647431120000|2022-03-16 11:45:20|2145.88|2145.38|2146.26|2145.76|2146.51|2146.01|2145.76|2145.26|82
1647431130000|2022-03-16 11:45:30|2146.01|2145.51|2146.01|2145.51|2146.01|2145.51|2145.76|2145.26|30
1647431140000|2022-03-16 11:45:40|2145.88|2145.38|2146.01|2145.51|2146.01|2145.51|2145.76|2145.26|368
1647431150000|2022-03-16 11:45:50|2146.13|2145.63|2146.01|2145.51|2146.13|2145.63|2146.01|2145.51|107
1647431160000|2022-03-16 11:46:00|2146.26|2145.76|2146.01|2145.51|2146.26|2145.76|2145.76|2145.26|76
1647431170000|2022-03-16 11:46:10|2145.76|2145.26|2145.51|2145.01|2145.76|2145.26|2145.26|2144.76|121
1647431180000|2022-03-16 11:46:20|2145.76|2145.26|2146.01|2145.51|2146.01|2145.51|2145.76|2145.26|11
1647431190000|2022-03-16 11:46:30|2146.13|2145.63|2146.26|2145.76|2146.38|2145.88|2146.13|2145.63|43
1647431200000|2022-03-16 11:46:40|2146.38|2145.88|2146.51|2146.01|2146.51|2146.01|2146.38|2145.88|98
1647431210000|2022-03-16 11:46:50|2146.38|2145.88|2146.38|2145.88|2146.76|2146.26|2146.38|2145.88|546
1647431220000|2022-03-16 11:47:00|2146.26|2145.76|2146.26|2145.76|2146.51|2146.01|2146.26|2145.76|16
1647431230000|2022-03-16 11:47:10|2146.38|2145.88|2146.26|2145.76|2146.51|2146.01|2146.26|2145.76|29
1647431240000|2022-03-16 11:47:20|2146.13|2145.63|2146.26|2145.76|2146.26|2145.76|2146.13|2145.63|7
1647431250000|2022-03-16 11:47:30|2146.13|2145.63|2146.26|2145.76|2146.26|2145.76|2146.01|2145.51|7
1647431260000|2022-03-16 11:47:40|2146.01|2145.51|2146.01|2145.51|2146.01|2145.51|2145.76|2145.26|386
1647431270000|2022-03-16 11:47:50|2145.88|2145.38|2145.51|2145.01|2146.01|2145.51|2145.51|2145.01|22
1647431280000|2022-03-16 11:48:00|2145.63|2145.13|2145.51|2145.01|2145.76|2145.26|2145.51|2145.01|22
1647431290000|2022-03-16 11:48:10|2145.76|2145.26|2145.88|2145.38|2146.01|2145.51|2145.76|2145.26|26
1647431300000|2022-03-16 11:48:20|2145.76|2145.26|2145.88|2145.38|2145.88|2145.38|2145.76|2145.26|10
1647431310000|2022-03-16 11:48:30|2145.76|2145.26|2145.13|2144.63|2145.76|2145.26|2145.01|2144.51|44
1647431320000|2022-03-16 11:48:40|2145.26|2144.76|2145.26|2144.76|2145.26|2144.76|2145.01|2144.51|16
1647431330000|2022-03-16 11:48:50|2145.13|2144.63|2145.01|2144.51|2145.26|2144.76|2145.01|2144.51|13
1647431340000|2022-03-16 11:49:00|2145.13|2144.63|2145.26|2144.76|2145.26|2144.76|2145.01|2144.51|20
1647431350000|2022-03-16 11:49:10|||||||||5
1647431360000|2022-03-16 11:49:20|2145.01|2144.51|2145.26|2144.76|2145.26|2144.76|2145.01|2144.51|16
1647431370000|2022-03-16 11:49:30|2145.13|2144.63|2145.76|2145.26|2145.76|2145.26|2145.13|2144.63|29
1647431380000|2022-03-16 11:49:40|2145.63|2145.13|2145.63|2145.13|2145.63|2145.13|2145.51|2145.01|19
1647431390000|2022-03-16 11:49:50|2145.51|2145.01|2145.76|2145.26|2145.76|2145.26|2145.51|2145.01|20
1647431400000|2022-03-16 11:50:00|2145.51|2145.01|2145.63|2145.13|2145.63|2145.13|2145.51|2145.01|25
1647431410000|2022-03-16 11:50:10|2145.51|2145.01|2145.76|2145.26|2145.88|2145.38|2145.51|2145.01|15
1647431420000|2022-03-16 11:50:20|2145.88|2145.38|2146.01|2145.51|2146.13|2145.63|2145.76|2145.26|21
1647431430000|2022-03-16 11:50:30|2146.13|2145.63|2146.26|2145.76|2146.26|2145.76|2146.13|2145.63|17
1647431440000|2022-03-16 11:50:40|2146.01|2145.51|2146.26|2145.76|2146.26|2145.76|2146.01|2145.51|26
1647431450000|2022-03-16 11:50:50|2146.38|2145.88|2146.26|2145.76|2146.51|2146.01|2146.26|2145.76|10
1647431460000|2022-03-16 11:51:00|||||||||3
1647431470000|2022-03-16 11:51:10|2146.51|2146.01|2146.76|2146.26|2146.76|2146.26|2146.51|2146.01|25
1647431480000|2022-03-16 11:51:20|2146.26|2145.76|2146.26|2145.76|2146.51|2146.01|2146.26|2145.76|65
1647431490000|2022-03-16 11:51:30|2146.13|2145.63|2146.01|2145.51|2146.26|2145.76|2146.01|2145.51|35
1647431500000|2022-03-16 11:51:40|2146.13|2145.63|2145.76|2145.26|2146.13|2145.63|2145.76|2145.26|14
1647431510000|2022-03-16 11:51:50|2145.63|2145.13|2145.76|2145.26|2145.76|2145.26|2145.63|2145.13|12
1647431520000|2022-03-16 11:52:00|2145.88|2145.38|2146.26|2145.76|2146.26|2145.76|2145.88|2145.38|32
1647431530000|2022-03-16 11:52:10|2146.13|2145.63|2145.88|2145.38|2146.13|2145.63|2145.76|2145.26|15
1647431540000|2022-03-16 11:52:20|2146.01|2145.51|2146.13|2145.63|2146.26|2145.76|2145.76|2145.26|11
1647431550000|2022-03-16 11:52:30|2146.26|2145.76|2146.51|2146.01|2146.51|2146.01|2146.01|2145.51|37
1647431560000|2022-03-16 11:52:40|2146.38|2145.88|2146.01|2145.51|2146.38|2145.88|2146.01|2145.51|22
1647431570000|2022-03-16 11:52:50|2146.13|2145.63|2146.01|2145.51|2146.26|2145.76|2146.01|2145.51|18
1647431580000|2022-03-16 11:53:00|2146.13|2145.63|2146.26|2145.76|2146.51|2146.01|2146.13|2145.63|8
1647431590000|2022-03-16 11:53:10|2146.38|2145.88|2147.26|2146.76|2147.26|2146.76|2146.26|2145.76|7
1647431600000|2022-03-16 11:53:20|2147.13|2146.63|2146.88|2146.38|2147.26|2146.76|2146.88|2146.38|22
1647431610000|2022-03-16 11:53:30|2147.01|2146.51|2147.01|2146.51|2147.01|2146.51|2146.76|2146.26|9
1647431620000|2022-03-16 11:53:40|2146.88|2146.38|2147.01|2146.51|2147.01|2146.51|2146.88|2146.38|12
1647431630000|2022-03-16 11:53:50|2146.88|2146.38|2146.76|2146.26|2147.01|2146.51|2146.76|2146.26|17
1647431640000|2022-03-16 11:54:00|2146.88|2146.38|2147.26|2146.76|2147.26|2146.76|2146.76|2146.26|9
1647431650000|2022-03-16 11:54:10|2147.13|2146.63|2147.13|2146.63|2147.26|2146.76|2147.01|2146.51|12
1647431660000|2022-03-16 11:54:20|2147.26|2146.76|2147.51|2147.01|2147.51|2147.01|2147.13|2146.63|13
1647431670000|2022-03-16 11:54:30|2147.26|2146.76|2147.01|2146.51|2147.51|2147.01|2147.01|2146.51|12
1647431680000|2022-03-16 11:54:40|2147.13|2146.63|2147.13|2146.63|2147.26|2146.76|2147.01|2146.51|13
1647431690000|2022-03-16 11:54:50|2147.26|2146.76|2147.01|2146.51|2147.26|2146.76|2147.01|2146.51|35
1647431700000|2022-03-16 11:55:00|2147.13|2146.63|2147.26|2146.76|2147.26|2146.76|2147.13|2146.63|13
1647431710000|2022-03-16 11:55:10|2147.13|2146.63|2147.13|2146.63|2147.13|2146.63|2147.13|2146.63|35
1647431720000|2022-03-16 11:55:20|2147.01|2146.51|2147.26|2146.76|2147.26|2146.76|2147.01|2146.51|19
1647431730000|2022-03-16 11:55:30|2147.13|2146.63|2147.26|2146.76|2147.51|2147.01|2147.13|2146.63|13
1647431740000|2022-03-16 11:55:40|2147.38|2146.88|2147.26|2146.76|2147.38|2146.88|2147.26|2146.76|12
1647431750000|2022-03-16 11:55:50|2147.51|2147.01|2147.76|2147.26|2147.76|2147.26|2147.51|2147.01|14
1647431760000|2022-03-16 11:56:00|2147.51|2147.01|2147.76|2147.26|2147.76|2147.26|2147.51|2147.01|76
1647431770000|2022-03-16 11:56:10|2147.63|2147.13|2147.51|2147.01|2147.76|2147.26|2147.51|2147.01|30
1647431780000|2022-03-16 11:56:20|2147.26|2146.76|2147.51|2147.01|2147.76|2147.26|2147.26|2146.76|10
1647431790000|2022-03-16 11:56:30|2147.63|2147.13|2147.63|2147.13|2147.76|2147.26|2147.51|2147.01|9
1647431800000|2022-03-16 11:56:40|2147.76|2147.26|2147.63|2147.13|2147.76|2147.26|2147.51|2147.01|40
1647431810000|2022-03-16 11:56:50|2147.51|2147.01|2147.76|2147.26|2147.76|2147.26|2147.51|2147.01|69
1647431820000|2022-03-16 11:57:00|2147.63|2147.13|2147.76|2147.26|2147.76|2147.26|2147.51|2147.01|34
1647431830000|2022-03-16 11:57:10|2147.88|2147.38|2147.76|2147.26|2147.88|2147.38|2147.76|2147.26|59
1647431840000|2022-03-16 11:57:20|2147.51|2147.01|2147.76|2147.26|2147.76|2147.26|2147.51|2147.01|149
1647431850000|2022-03-16 11:57:30|2147.88|2147.38|2147.76|2147.26|2148.01|2147.51|2147.76|2147.26|8
1647431860000|2022-03-16 11:57:40|2147.63|2147.13|2147.76|2147.26|2147.76|2147.26|2147.63|2147.13|38
1647431870000|2022-03-16 11:57:50|2147.63|2147.13|2147.76|2147.26|2147.76|2147.26|2147.63|2147.13|20
1647431880000|2022-03-16 11:58:00|2148.01|2147.51|2148.26|2147.76|2148.26|2147.76|2148.01|2147.51|24
1647431890000|2022-03-16 11:58:10|2148.13|2147.63|2148.01|2147.51|2148.13|2147.63|2148.01|2147.51|6
1647431900000|2022-03-16 11:58:20|2148.13|2147.63|2148.13|2147.63|2148.26|2147.76|2148.01|2147.51|23
1647431910000|2022-03-16 11:58:30|2148.26|2147.76|2148.76|2148.26|2148.76|2148.26|2148.26|2147.76|122
1647431920000|2022-03-16 11:58:40|2148.88|2148.38|2148.76|2148.26|2148.88|2148.38|2148.76|2148.26|9
1647431930000|2022-03-16 11:58:50|2148.88|2148.38|2148.51|2148.01|2148.88|2148.38|2148.51|2148.01|83
1647431940000|2022-03-16 11:59:00|2148.38|2147.88|2148.51|2148.01|2148.51|2148.01|2148.26|2147.76|4
1647431950000|2022-03-16 11:59:10|2148.63|2148.13|2148.51|2148.01|2148.63|2148.13|2148.51|2148.01|18
1647431960000|2022-03-16 11:59:20|2148.63|2148.13|2148.76|2148.26|2148.76|2148.26|2148.51|2148.01|16
1647431970000|2022-03-16 11:59:30|2148.88|2148.38|2148.76|2148.26|2148.88|2148.38|2148.76|2148.26|30
1647431980000|2022-03-16 11:59:40|2148.51|2148.01|2148.76|2148.26|2148.76|2148.26|2148.51|2148.01|6
1647431990000|2022-03-16 11:59:50|2149.01|2148.51|2149.01|2148.51|2149.01|2148.51|2148.76|2148.26|12
1647432000000|2022-03-16 12:00:00|||||||||20
1647432010000|2022-03-16 12:00:10|2149.13|2148.63|2149.01|2148.51|2149.26|2148.76|2149.01|2148.51|10
1647432020000|2022-03-16 12:00:20|2148.88|2148.38|2149.26|2148.76|2149.26|2148.76|2148.76|2148.26|21
1647432030000|2022-03-16 12:00:30|2149.51|2149.01|2149.26|2148.76|2149.51|2149.01|2149.26|2148.76|20
1647432040000|2022-03-16 12:00:40|2149.38|2148.88|2149.13|2148.63|2149.38|2148.88|2149.01|2148.51|32
1647432050000|2022-03-16 12:00:50|2149.01|2148.51|2149.26|2148.76|2149.26|2148.76|2148.88|2148.38|10
1647432060000|2022-03-16 12:01:00|2149.51|2149.01|2149.26|2148.76|2149.51|2149.01|2149.26|2148.76|21
1647432070000|2022-03-16 12:01:10|2149.01|2148.51|2148.76|2148.26|2149.01|2148.51|2148.76|2148.26|54
1647432080000|2022-03-16 12:01:20|2149.01|2148.51|2149.01|2148.51|2149.01|2148.51|2148.88|2148.38|7
1647432090000|2022-03-16 12:01:30|2149.26|2148.76|2149.51|2149.01|2149.51|2149.01|2149.13|2148.63|193
1647432100000|2022-03-16 12:01:40|2149.76|2149.26|2149.51|2149.01|2149.76|2149.26|2149.26|2148.76|52
1647432110000|2022-03-16 12:01:50|2149.38|2148.88|2149.51|2149.01|2149.51|2149.01|2149.38|2148.88|25
1647432120000|2022-03-16 12:02:00|2149.38|2148.88|2149.76|2149.26|2149.76|2149.26|2149.38|2148.88|636
1647432130000|2022-03-16 12:02:10|2149.63|2149.13|2149.51|2149.01|2149.76|2149.26|2149.51|2149.01|93
1647432140000|2022-03-16 12:02:20|2149.63|2149.13|2149.51|2149.01|2149.76|2149.26|2149.51|2149.01|25
1647432150000|2022-03-16 12:02:30|2149.63|2149.13|2149.51|2149.01|2149.63|2149.13|2149.51|2149.01|11
1647432160000|2022-03-16 12:02:40|2149.38|2148.88|2149.26|2148.76|2149.51|2149.01|2149.26|2148.76|10
1647432170000|2022-03-16 12:02:50|2149.13|2148.63|2149.01|2148.51|2149.13|2148.63|2149.01|2148.51|22
1647432180000|2022-03-16 12:03:00|2149.13|2148.63|2149.26|2148.76|2149.26|2148.76|2149.13|2148.63|57
1647432190000|2022-03-16 12:03:10|||||||||44
1647432200000|2022-03-16 12:03:20|2149.13|2148.63|2149.26|2148.76|2149.26|2148.76|2149.01|2148.51|140
1647432210000|2022-03-16 12:03:30|2148.76|2148.26|2149.01|2148.51|2149.01|2148.51|2148.76|2148.26|35
1647432220000|2022-03-16 12:03:40|2149.13|2148.63|2148.76|2148.26|2149.26|2148.76|2148.63|2148.13|23
1647432230000|2022-03-16 12:03:50|||||||||59
1647432240000|2022-03-16 12:04:00|2149.01|2148.51|2149.26|2148.76|2149.26|2148.76|2148.76|2148.26|40
1647432250000|2022-03-16 12:04:10|2149.51|2149.01|2149.38|2148.88|2149.51|2149.01|2149.26|2148.76|33
1647432260000|2022-03-16 12:04:20|2149.26|2148.76|2149.38|2148.88|2149.38|2148.88|2149.13|2148.63|12
1647432270000|2022-03-16 12:04:30|2149.26|2148.76|2148.76|2148.26|2149.26|2148.76|2148.76|2148.26|48
1647432280000|2022-03-16 12:04:40|2148.88|2148.38|2148.76|2148.26|2149.01|2148.51|2148.76|2148.26|10
1647432290000|2022-03-16 12:04:50|2148.63|2148.13|2148.76|2148.26|2148.76|2148.26|2148.51|2148.01|17
1647432300000|2022-03-16 12:05:00|2148.88|2148.38|2148.76|2148.26|2149.01|2148.51|2148.51|2148.01|16
1647432310000|2022-03-16 12:05:10|2148.63|2148.13|2148.63|2148.13|2148.76|2148.26|2148.51|2148.01|22
1647432320000|2022-03-16 12:05:20|2148.51|2148.01|2149.01|2148.51|2149.01|2148.51|2148.51|2148.01|38
1647432330000|2022-03-16 12:05:30|2148.88|2148.38|2148.63|2148.13|2149.01|2148.51|2148.51|2148.01|31
1647432340000|2022-03-16 12:05:40|2148.51|2148.01|2148.63|2148.13|2149.01|2148.51|2148.51|2148.01|28
1647432350000|2022-03-16 12:05:50|2148.51|2148.01|2149.01|2148.51|2149.01|2148.51|2148.51|2148.01|8
1647432360000|2022-03-16 12:06:00|2148.76|2148.26|2148.51|2148.01|2148.76|2148.26|2148.51|2148.01|32
1647432370000|2022-03-16 12:06:10|2148.63|2148.13|2148.51|2148.01|2148.76|2148.26|2148.51|2148.01|9
1647432380000|2022-03-16 12:06:20|2148.26|2147.76|2148.51|2148.01|2148.51|2148.01|2148.26|2147.76|15
1647432390000|2022-03-16 12:06:30|2148.38|2147.88|2147.76|2147.26|2148.51|2148.01|2147.76|2147.26|23
1647432400000|2022-03-16 12:06:40|2147.88|2147.38|2147.88|2147.38|2148.01|2147.51|2147.76|2147.26|9
1647432410000|2022-03-16 12:06:50|2148.01|2147.51|2148.01|2147.51|2148.01|2147.51|2147.88|2147.38|4
1647432420000|2022-03-16 12:07:00|2148.26|2147.76|2148.51|2148.01|2148.51|2148.01|2148.26|2147.76|53
1647432430000|2022-03-16 12:07:10|2148.63|2148.13|2149.01|2148.51|2149.01|2148.51|2148.63|2148.13|25
1647432440000|2022-03-16 12:07:20|2148.88|2148.38|2148.76|2148.26|2148.88|2148.38|2148.51|2148.01|23
1647432450000|2022-03-16 12:07:30|2148.63|2148.13|2148.51|2148.01|2148.63|2148.13|2148.51|2148.01|11
1647432460000|2022-03-16 12:07:40|2148.63|2148.13|2148.51|2148.01|2148.76|2148.26|2148.51|2148.01|10
1647432470000|2022-03-16 12:07:50|||||||||9
1647432480000|2022-03-16 12:08:00|2148.76|2148.26|2149.26|2148.76|2149.26|2148.76|2148.76|2148.26|63
1647432490000|2022-03-16 12:08:10|2149.38|2148.88|2149.26|2148.76|2149.63|2149.13|2149.26|2148.76|39
1647432500000|2022-03-16 12:08:20|||||||||2
1647432510000|2022-03-16 12:08:30|2149.38|2148.88|2149.26|2148.76|2149.38|2148.88|2149.26|2148.76|26
1647432520000|2022-03-16 12:08:40|2149.01|2148.51|2149.13|2148.63|2149.26|2148.76|2149.01|2148.51|18
1647432530000|2022-03-16 12:08:50|2149.01|2148.51|2149.13|2148.63|2149.26|2148.76|2149.01|2148.51|279
1647432540000|2022-03-16 12:09:00|2149.01|2148.51|2149.01|2148.51|2149.26|2148.76|2148.88|2148.38|4
1647432550000|2022-03-16 12:09:10|2149.13|2148.63|2148.88|2148.38|2149.26|2148.76|2148.88|2148.38|31
1647432560000|2022-03-16 12:09:20|2149.01|2148.51|2149.01|2148.51|2149.01|2148.51|2148.76|2148.26|32
1647432570000|2022-03-16 12:09:30|2149.13|2148.63|2149.13|2148.63|2149.26|2148.76|2149.13|2148.63|25
1647432580000|2022-03-16 12:09:40|2149.26|2148.76|2149.26|2148.76|2149.26|2148.76|2149.01|2148.51|9
1647432590000|2022-03-16 12:09:50|2149.01|2148.51|2149.26|2148.76|2149.26|2148.76|2149.01|2148.51|14
1647432600000|2022-03-16 12:10:00|2149.13|2148.63|2149.01|2148.51|2149.26|2148.76|2148.76|2148.26|22
1647432610000|2022-03-16 12:10:10|2148.88|2148.38|2148.88|2148.38|2148.88|2148.38|2148.88|2148.38|4
1647432620000|2022-03-16 12:10:20|2149.01|2148.51|2149.01|2148.51|2149.01|2148.51|2149.01|2148.51|40
1647432630000|2022-03-16 12:10:30|2149.26|2148.76|2149.01|2148.51|2149.26|2148.76|2148.88|2148.38|185
1647432640000|2022-03-16 12:10:40|2148.76|2148.26|2148.76|2148.26|2148.76|2148.26|2148.76|2148.26|23
1647432650000|2022-03-16 12:10:50|2148.63|2148.13|2148.76|2148.26|2148.76|2148.26|2148.63|2148.13|30
1647432660000|2022-03-16 12:11:00|2148.88|2148.38|2148.88|2148.38|2149.01|2148.51|2148.76|2148.26|25
1647432670000|2022-03-16 12:11:10|2148.76|2148.26|2148.88|2148.38|2149.01|2148.51|2148.76|2148.26|218
1647432680000|2022-03-16 12:11:20|2149.01|2148.51|2149.01|2148.51|2149.01|2148.51|2148.76|2148.26|56
1647432690000|2022-03-16 12:11:30|2148.88|2148.38|2149.01|2148.51|2149.13|2148.63|2148.76|2148.26|25
1647432700000|2022-03-16 12:11:40|||||||||18
1647432710000|2022-03-16 12:11:50|||||||||33
1647432720000|2022-03-16 12:12:00|2148.76|2148.26|2148.76|2148.26|2149.01|2148.51|2148.51|2148.01|17
1647432730000|2022-03-16 12:12:10|2149.01|2148.51|2148.76|2148.26|2149.01|2148.51|2148.76|2148.26|23
1647432740000|2022-03-16 12:12:20|2148.51|2148.01|2148.51|2148.01|2148.51|2148.01|2148.51|2148.01|6
1647432750000|2022-03-16 12:12:30|2148.63|2148.13|2148.76|2148.26|2148.76|2148.26|2148.51|2148.01|15
1647432760000|2022-03-16 12:12:40|2148.63|2148.13|2148.76|2148.26|2148.76|2148.26|2148.63|2148.13|14
1647432770000|2022-03-16 12:12:50|2149.01|2148.51|2148.76|2148.26|2149.01|2148.51|2148.76|2148.26|14
1647432780000|2022-03-16 12:13:00|2148.88|2148.38|2148.13|2147.63|2149.01|2148.51|2148.13|2147.63|71
1647432790000|2022-03-16 12:13:10|2148.01|2147.51|2149.01|2148.51|2149.01|2148.51|2148.01|2147.51|67
1647432800000|2022-03-16 12:13:20|2148.76|2148.26|2148.51|2148.01|2149.01|2148.51|2148.51|2148.01|25
1647432810000|2022-03-16 12:13:30|2148.63|2148.13|2148.76|2148.26|2148.76|2148.26|2148.51|2148.01|25
1647432820000|2022-03-16 12:13:40|2148.88|2148.38|2149.01|2148.51|2149.01|2148.51|2148.76|2148.26|16
1647432830000|2022-03-16 12:13:50|2149.26|2148.76|2149.01|2148.51|2149.26|2148.76|2149.01|2148.51|34
1647432840000|2022-03-16 12:14:00|2149.26|2148.76|2149.63|2149.13|2149.76|2149.26|2149.26|2148.76|55
1647432850000|2022-03-16 12:14:10|2149.76|2149.26|2150.01|2149.51|2150.01|2149.51|2149.76|2149.26|15
1647432860000|2022-03-16 12:14:20|2149.76|2149.26|2150.01|2149.51|2150.01|2149.51|2149.76|2149.26|37
1647432870000|2022-03-16 12:14:30|2149.88|2149.38|2149.76|2149.26|2150.01|2149.51|2149.76|2149.26|227
1647432880000|2022-03-16 12:14:40|2149.26|2148.76|2149.51|2149.01|2149.51|2149.01|2149.26|2148.76|32
1647432890000|2022-03-16 12:14:50|2149.76|2149.26|2149.76|2149.26|2149.76|2149.26|2149.51|2149.01|17
1647432900000|2022-03-16 12:15:00|2149.63|2149.13|2149.51|2149.01|2149.76|2149.26|2149.51|2149.01|20
1647432910000|2022-03-16 12:15:10|2149.38|2148.88|2149.51|2149.01|2149.51|2149.01|2149.38|2148.88|5
1647432920000|2022-03-16 12:15:20|2149.26|2148.76|2149.51|2149.01|2149.51|2149.01|2149.26|2148.76|18
1647432930000|2022-03-16 12:15:30|2149.26|2148.76|2149.51|2149.01|2149.51|2149.01|2149.26|2148.76|27
1647432940000|2022-03-16 12:15:40|2149.63|2149.13|2149.63|2149.13|2149.63|2149.13|2149.63|2149.13|18
1647432950000|2022-03-16 12:15:50|2149.76|2149.26|2149.76|2149.26|2149.76|2149.26|2149.51|2149.01|20
1647432960000|2022-03-16 12:16:00|2149.88|2149.38|2150.13|2149.63|2150.26|2149.76|2149.88|2149.38|27
1647432970000|2022-03-16 12:16:10|2150.01|2149.51|2149.88|2149.38|2150.26|2149.76|2149.76|2149.26|19
1647432980000|2022-03-16 12:16:20|2149.76|2149.26|2149.51|2149.01|2149.76|2149.26|2149.38|2148.88|16
1647432990000|2022-03-16 12:16:30|2149.63|2149.13|2149.76|2149.26|2149.76|2149.26|2149.63|2149.13|414
1647433000000|2022-03-16 12:16:40|2149.63|2149.13|2149.76|2149.26|2149.76|2149.26|2149.51|2149.01|5
1647433010000|2022-03-16 12:16:50|2149.88|2149.38|2149.76|2149.26|2149.88|2149.38|2149.76|2149.26|11
1647433020000|2022-03-16 12:17:00|2149.51|2149.01|2149.01|2148.51|2149.51|2149.01|2149.01|2148.51|30
1647433030000|2022-03-16 12:17:10|2149.13|2148.63|2149.01|2148.51|2149.13|2148.63|2148.88|2148.38|19
1647433040000|2022-03-16 12:17:20|2148.88|2148.38|2148.51|2148.01|2148.88|2148.38|2148.51|2148.01|39
1647433050000|2022-03-16 12:17:30|2148.38|2147.88|2148.13|2147.63|2148.38|2147.88|2148.13|2147.63|17
1647433060000|2022-03-16 12:17:40|2148.01|2147.51|2148.51|2148.01|2148.51|2148.01|2148.01|2147.51|120
1647433070000|2022-03-16 12:17:50|2148.38|2147.88|2148.38|2147.88|2148.51|2148.01|2148.26|2147.76|10
1647433080000|2022-03-16 12:18:00|2148.26|2147.76|2147.76|2147.26|2148.26|2147.76|2147.76|2147.26|65
1647433090000|2022-03-16 12:18:10|2148.01|2147.51|2147.76|2147.26|2148.01|2147.51|2147.76|2147.26|2023
1647433100000|2022-03-16 12:18:20|2147.63|2147.13|2147.38|2146.88|2147.76|2147.26|2147.26|2146.76|94
1647433110000|2022-03-16 12:18:30|2147.26|2146.76|2147.26|2146.76|2147.51|2147.01|2147.26|2146.76|88
1647433120000|2022-03-16 12:18:40|2147.13|2146.63|2147.13|2146.63|2147.13|2146.63|2147.01|2146.51|22
1647433130000|2022-03-16 12:18:50|2147.26|2146.76|2147.26|2146.76|2147.26|2146.76|2147.01|2146.51|21
1647433140000|2022-03-16 12:19:00|2147.51|2147.01|2147.38|2146.88|2147.51|2147.01|2147.38|2146.88|20
1647433150000|2022-03-16 12:19:10|2147.26|2146.76|2147.26|2146.76|2147.51|2147.01|2147.26|2146.76|36
1647433160000|2022-03-16 12:19:20|2147.38|2146.88|2147.26|2146.76|2147.38|2146.88|2147.13|2146.63|26
1647433170000|2022-03-16 12:19:30|2147.51|2147.01|2147.51|2147.01|2147.63|2147.13|2147.51|2147.01|24
1647433180000|2022-03-16 12:19:40|2147.76|2147.26|2147.51|2147.01|2147.76|2147.26|2147.51|2147.01|29
1647433190000|2022-03-16 12:19:50|2147.63|2147.13|2147.26|2146.76|2147.63|2147.13|2147.13|2146.63|40
1647433200000|2022-03-16 12:20:00|2147.01|2146.51|2147.26|2146.76|2147.26|2146.76|2147.01|2146.51|50
1647433210000|2022-03-16 12:20:10|2147.01|2146.51|2147.26|2146.76|2147.26|2146.76|2147.01|2146.51|19
1647433220000|2022-03-16 12:20:20|2147.13|2146.63|2147.01|2146.51|2147.13|2146.63|2146.76|2146.26|58
1647433230000|2022-03-16 12:20:30|2146.88|2146.38|2146.76|2146.26|2147.01|2146.51|2146.76|2146.26|13
1647433240000|2022-03-16 12:20:40|2146.88|2146.38|2147.01|2146.51|2147.01|2146.51|2146.51|2146.01|64
1647433250000|2022-03-16 12:20:50|2147.13|2146.63|2147.01|2146.51|2147.26|2146.76|2147.01|2146.51|31
1647433260000|2022-03-16 12:21:00|2147.13|2146.63|2147.01|2146.51|2147.13|2146.63|2147.01|2146.51|17
1647433270000|2022-03-16 12:21:10|2146.76|2146.26|2146.51|2146.01|2146.76|2146.26|2146.51|2146.01|21
1647433280000|2022-03-16 12:21:20|2146.38|2145.88|2146.63|2146.13|2146.63|2146.13|2146.38|2145.88|25
1647433290000|2022-03-16 12:21:30|2146.76|2146.26|2146.76|2146.26|2146.76|2146.26|2146.51|2146.01|7
1647433300000|2022-03-16 12:21:40|2146.63|2146.13|2146.63|2146.13|2146.76|2146.26|2146.63|2146.13|14
1647433310000|2022-03-16 12:21:50|2146.76|2146.26|2146.76|2146.26|2146.76|2146.26|2146.51|2146.01|64
1647433320000|2022-03-16 12:22:00|2146.88|2146.38|2146.76|2146.26|2147.01|2146.51|2146.76|2146.26|51
1647433330000|2022-03-16 12:22:10|2147.01|2146.51|2146.88|2146.38|2147.01|2146.51|2146.88|2146.38|18
1647433340000|2022-03-16 12:22:20|2147.01|2146.51|2147.01|2146.51|2147.01|2146.51|2147.01|2146.51|8
1647433350000|2022-03-16 12:22:30|2146.88|2146.38|2147.01|2146.51|2147.01|2146.51|2146.76|2146.26|11
1647433360000|2022-03-16 12:22:40|2146.76|2146.26|2146.51|2146.01|2146.76|2146.26|2146.51|2146.01|12
1647433370000|2022-03-16 12:22:50|2146.63|2146.13|2146.76|2146.26|2147.01|2146.51|2146.51|2146.01|51
1647433380000|2022-03-16 12:23:00|2146.63|2146.13|2146.76|2146.26|2147.01|2146.51|2146.51|2146.01|19
1647433390000|2022-03-16 12:23:10|2146.88|2146.38|2146.26|2145.76|2146.88|2146.38|2146.26|2145.76|186
1647433400000|2022-03-16 12:23:20|2146.01|2145.51|2146.26|2145.76|2146.26|2145.76|2146.01|2145.51|18
1647433410000|2022-03-16 12:23:30|2146.51|2146.01|2146.38|2145.88|2146.51|2146.01|2146.01|2145.51|21
1647433420000|2022-03-16 12:23:40|2146.51|2146.01|2146.38|2145.88|2146.51|2146.01|2146.26|2145.76|14
1647433430000|2022-03-16 12:23:50|2146.51|2146.01|2146.38|2145.88|2146.51|2146.01|2146.26|2145.76|22
1647433440000|2022-03-16 12:24:00|2146.26|2145.76|2146.01|2145.51|2146.38|2145.88|2146.01|2145.51|26
1647433450000|2022-03-16 12:24:10|2146.13|2145.63|2145.76|2145.26|2146.13|2145.63|2145.76|2145.26|51
1647433460000|2022-03-16 12:24:20|2145.88|2145.38|2145.63|2145.13|2146.01|2145.51|2145.51|2145.01|12
1647433470000|2022-03-16 12:24:30|2145.51|2145.01|2146.01|2145.51|2146.01|2145.51|2145.51|2145.01|49
1647433480000|2022-03-16 12:24:40|2146.26|2145.76|2146.26|2145.76|2146.26|2145.76|2146.13|2145.63|13
1647433490000|2022-03-16 12:24:50|2146.13|2145.63|2146.01|2145.51|2146.26|2145.76|2145.88|2145.38|18
1647433500000|2022-03-16 12:25:00|2145.76|2145.26|2145.88|2145.38|2146.13|2145.63|2145.76|2145.26|30
1647433510000|2022-03-16 12:25:10|2145.76|2145.26|2145.88|2145.38|2146.01|2145.51|2145.76|2145.26|7
1647433520000|2022-03-16 12:25:20|2146.01|2145.51|2145.88|2145.38|2146.01|2145.51|2145.88|2145.38|94
1647433530000|2022-03-16 12:25:30|2145.76|2145.26|2146.38|2145.88|2146.51|2146.01|2145.76|2145.26|37
1647433540000|2022-03-16 12:25:40|2146.51|2146.01|2146.51|2146.01|2146.51|2146.01|2146.26|2145.76|11
1647433550000|2022-03-16 12:25:50|2146.38|2145.88|2146.51|2146.01|2146.51|2146.01|2146.38|2145.88|79
1647433560000|2022-03-16 12:26:00|2146.38|2145.88|2146.76|2146.26|2146.76|2146.26|2146.26|2145.76|22
1647433570000|2022-03-16 12:26:10|2146.88|2146.38|2147.01|2146.51|2147.01|2146.51|2146.88|2146.38|4
1647433580000|2022-03-16 12:26:20|2147.13|2146.63|2147.26|2146.76|2147.26|2146.76|2147.13|2146.63|13
1647433590000|2022-03-16 12:26:30|2147.38|2146.88|2147.51|2147.01|2147.51|2147.01|2147.38|2146.88|31
1647433600000|2022-03-16 12:26:40|2147.38|2146.88|2147.51|2147.01|2147.51|2147.01|2147.38|2146.88|14
1647433610000|2022-03-16 12:26:50|2147.38|2146.88|2147.26|2146.76|2147.51|2147.01|2147.26|2146.76|10
1647433620000|2022-03-16 12:27:00|2147.38|2146.88|2147.01|2146.51|2147.51|2147.01|2147.01|2146.51|51
1647433630000|2022-03-16 12:27:10|2147.26|2146.76|2147.38|2146.88|2147.38|2146.88|2147.13|2146.63|14
1647433640000|2022-03-16 12:27:20|2147.51|2147.01|2147.51|2147.01|2147.63|2147.13|2147.26|2146.76|25
1647433650000|2022-03-16 12:27:30|2147.63|2147.13|2148.01|2147.51|2148.01|2147.51|2147.63|2147.13|11
1647433660000|2022-03-16 12:27:40|2147.88|2147.38|2147.63|2147.13|2147.88|2147.38|2147.63|2147.13|5
1647433670000|2022-03-16 12:27:50|2147.51|2147.01|2147.63|2147.13|2147.76|2147.26|2147.51|2147.01|5
1647433680000|2022-03-16 12:28:00|2147.51|2147.01|2147.38|2146.88|2147.51|2147.01|2147.26|2146.76|369
1647433690000|2022-03-16 12:28:10|2147.26|2146.76|2147.13|2146.63|2147.26|2146.76|2146.88|2146.38|140
1647433700000|2022-03-16 12:28:20|2147.26|2146.76|2146.88|2146.38|2147.26|2146.76|2146.88|2146.38|17
1647433710000|2022-03-16 12:28:30|2147.01|2146.51|2147.01|2146.51|2147.01|2146.51|2146.88|2146.38|8
1647433720000|2022-03-16 12:28:40|2146.88|2146.38|2146.76|2146.26|2146.88|2146.38|2146.76|2146.26|13
1647433730000|2022-03-16 12:28:50|2146.63|2146.13|2146.63|2146.13|2146.63|2146.13|2146.63|2146.13|18
1647433740000|2022-03-16 12:29:00|2146.76|2146.26|2146.88|2146.38|2146.88|2146.38|2146.76|2146.26|18
1647433750000|2022-03-16 12:29:10|2147.01|2146.51|2146.88|2146.38|2147.01|2146.51|2146.88|2146.38|4
1647433760000|2022-03-16 12:29:20|2147.01|2146.51|2146.88|2146.38|2147.01|2146.51|2146.88|2146.38|6
1647433770000|2022-03-16 12:29:30|2147.01|2146.51|2147.26|2146.76|2147.26|2146.76|2146.88|2146.38|67
1647433780000|2022-03-16 12:29:40|2147.38|2146.88|2147.38|2146.88|2147.51|2147.01|2147.38|2146.88|13
1647433790000|2022-03-16 12:29:50|2147.51|2147.01|2146.88|2146.38|2147.51|2147.01|2146.76|2146.26|12
1647433800000|2022-03-16 12:30:00|2146.76|2146.26|2146.88|2146.38|2147.01|2146.51|2146.63|2146.13|13
1647433810000|2022-03-16 12:30:10|2146.63|2146.13|2146.63|2146.13|2146.63|2146.13|2146.51|2146.01|33
1647433820000|2022-03-16 12:30:20|2146.51|2146.01|2146.51|2146.01|2146.51|2146.01|2146.51|2146.01|4
1647433830000|2022-03-16 12:30:30|2146.63|2146.13|2146.38|2145.88|2146.63|2146.13|2146.38|2145.88|10
1647433840000|2022-03-16 12:30:40|2146.51|2146.01|2146.38|2145.88|2146.51|2146.01|2146.38|2145.88|92
1647433850000|2022-03-16 12:30:50|2146.26|2145.76|2146.51|2146.01|2146.51|2146.01|2146.26|2145.76|8
1647433860000|2022-03-16 12:31:00|2146.63|2146.13|2147.26|2146.76|2147.38|2146.88|2146.63|2146.13|37
1647433870000|2022-03-16 12:31:10|2147.38|2146.88|2147.51|2147.01|2147.63|2147.13|2147.26|2146.76|11
1647433880000|2022-03-16 12:31:20|2147.38|2146.88|2147.01|2146.51|2147.51|2147.01|2147.01|2146.51|22
1647433890000|2022-03-16 12:31:30|2146.88|2146.38|2146.63|2146.13|2147.01|2146.51|2146.63|2146.13|8
1647433900000|2022-03-16 12:31:40|2146.51|2146.01|2146.63|2146.13|2146.76|2146.26|2146.51|2146.01|21
1647433910000|2022-03-16 12:31:50|2146.76|2146.26|2146.26|2145.76|2146.76|2146.26|2146.26|2145.76|30
1647433920000|2022-03-16 12:32:00|2146.38|2145.88|2145.51|2145.01|2146.38|2145.88|2145.51|2145.01|101
1647433930000|2022-03-16 12:32:10|2145.63|2145.13|2145.76|2145.26|2145.76|2145.26|2145.01|2144.51|57
1647433940000|2022-03-16 12:32:20|2146.01|2145.51|2146.26|2145.76|2146.51|2146.01|2146.01|2145.51|43
1647433950000|2022-03-16 12:32:30|2146.38|2145.88|2146.26|2145.76|2146.63|2146.13|2146.13|2145.63|13
1647433960000|2022-03-16 12:32:40|2146.13|2145.63|2146.01|2145.51|2146.51|2146.01|2146.01|2145.51|22
1647433970000|2022-03-16 12:32:50|2146.13|2145.63|2146.13|2145.63|2146.26|2145.76|2146.01|2145.51|40
1647433980000|2022-03-16 12:33:00|2146.01|2145.51|2146.13|2145.63|2146.26|2145.76|2145.63|2145.13|36
1647433990000|2022-03-16 12:33:10|2146.01|2145.51|2146.01|2145.51|2146.26|2145.76|2146.01|2145.51|5
1647434000000|2022-03-16 12:33:20|2145.76|2145.26|2146.01|2145.51|2146.26|2145.76|2145.76|2145.26|49
1647434010000|2022-03-16 12:33:30|2146.13|2145.63|2146.01|2145.51|2146.26|2145.76|2146.01|2145.51|36
1647434020000|2022-03-16 12:33:40|2146.13|2145.63|2146.01|2145.51|2146.13|2145.63|2146.01|2145.51|12
1647434030000|2022-03-16 12:33:50|2146.26|2145.76|2146.26|2145.76|2146.38|2145.88|2146.01|2145.51|65
1647434040000|2022-03-16 12:34:00|2146.38|2145.88|2146.26|2145.76|2146.38|2145.88|2146.26|2145.76|20
1647434050000|2022-03-16 12:34:10|2146.13|2145.63|2146.01|2145.51|2146.13|2145.63|2146.01|2145.51|25
1647434060000|2022-03-16 12:34:20|2146.13|2145.63|2146.26|2145.76|2146.51|2146.01|2146.01|2145.51|30
1647434070000|2022-03-16 12:34:30|2146.13|2145.63|2146.01|2145.51|2146.26|2145.76|2146.01|2145.51|11
1647434080000|2022-03-16 12:34:40|2145.76|2145.26|2145.76|2145.26|2145.76|2145.26|2145.51|2145.01|34
1647434090000|2022-03-16 12:34:50|2145.63|2145.13|2145.88|2145.38|2145.88|2145.38|2145.63|2145.13|5
1647434100000|2022-03-16 12:35:00|2146.01|2145.51|2146.01|2145.51|2146.01|2145.51|2145.51|2145.01|36
1647434110000|2022-03-16 12:35:10|2145.88|2145.38|2145.76|2145.26|2146.13|2145.63|2145.76|2145.26|76
1647434120000|2022-03-16 12:35:20|2145.88|2145.38|2146.01|2145.51|2146.26|2145.76|2145.88|2145.38|26
1647434130000|2022-03-16 12:35:30|2145.88|2145.38|2145.38|2144.88|2145.88|2145.38|2145.13|2144.63|28
1647434140000|2022-03-16 12:35:40|2145.26|2144.76|2145.51|2145.01|2145.51|2145.01|2145.26|2144.76|33
1647434150000|2022-03-16 12:35:50|2145.38|2144.88|2145.13|2144.63|2145.51|2145.01|2145.13|2144.63|21
1647434160000|2022-03-16 12:36:00|2145.01|2144.51|2145.26|2144.76|2145.26|2144.76|2144.76|2144.26|115
1647434170000|2022-03-16 12:36:10|2145.38|2144.88|2145.38|2144.88|2145.38|2144.88|2145.26|2144.76|92
1647434180000|2022-03-16 12:36:20|2145.51|2145.01|2145.26|2144.76|2145.51|2145.01|2145.26|2144.76|208
1647434190000|2022-03-16 12:36:30|2145.38|2144.88|2145.26|2144.76|2145.51|2145.01|2145.26|2144.76|41
1647434200000|2022-03-16 12:36:40|2145.01|2144.51|2144.76|2144.26|2145.01|2144.51|2144.63|2144.13|33
1647434210000|2022-03-16 12:36:50|2144.63|2144.13|2144.76|2144.26|2144.76|2144.26|2144.51|2144.01|20
1647434220000|2022-03-16 12:37:00|2145.01|2144.51|2144.51|2144.01|2145.01|2144.51|2144.51|2144.01|56
1647434230000|2022-03-16 12:37:10|||||||||38
1647434240000|2022-03-16 12:37:20|2144.63|2144.13|2144.26|2143.76|2144.63|2144.13|2144.26|2143.76|29
1647434250000|2022-03-16 12:37:30|2144.38|2143.88|2144.26|2143.76|2144.51|2144.01|2144.01|2143.51|64
1647434260000|2022-03-16 12:37:40|2144.01|2143.51|2144.01|2143.51|2144.01|2143.51|2144.01|2143.51|13
1647434270000|2022-03-16 12:37:50|2144.13|2143.63|2144.01|2143.51|2144.26|2143.76|2143.88|2143.38|39
1647434280000|2022-03-16 12:38:00|2143.76|2143.26|2144.01|2143.51|2144.26|2143.76|2143.76|2143.26|74
1647434290000|2022-03-16 12:38:10|2143.88|2143.38|2144.01|2143.51|2144.26|2143.76|2143.88|2143.38|35
1647434300000|2022-03-16 12:38:20|2143.88|2143.38|2144.01|2143.51|2144.01|2143.51|2143.76|2143.26|24
1647434310000|2022-03-16 12:38:30|2144.13|2143.63|2144.01|2143.51|2144.26|2143.76|2144.01|2143.51|24
1647434320000|2022-03-16 12:38:40|2143.88|2143.38|2144.01|2143.51|2144.13|2143.63|2143.88|2143.38|11
1647434330000|2022-03-16 12:38:50|||||||||21
1647434340000|2022-03-16 12:39:00|||||||||14
1647434350000|2022-03-16 12:39:10|2143.76|2143.26|2143.01|2142.51|2143.76|2143.26|2143.01|2142.51|64
1647434360000|2022-03-16 12:39:20|2143.13|2142.63|2143.13|2142.63|2143.13|2142.63|2143.13|2142.63|16
1647434370000|2022-03-16 12:39:30|2143.01|2142.51|2142.76|2142.26|2143.13|2142.63|2142.76|2142.26|56
1647434380000|2022-03-16 12:39:40|2142.88|2142.38|2142.76|2142.26|2143.01|2142.51|2142.76|2142.26|29
1647434390000|2022-03-16 12:39:50|2142.88|2142.38|2142.63|2142.13|2142.88|2142.38|2142.63|2142.13|49
1647434400000|2022-03-16 12:40:00|2142.98|2142.48|2142.86|2142.36|2143.11|2142.61|2142.86|2142.36|25
1647434410000|2022-03-16 12:40:10|2142.73|2142.23|2142.61|2142.11|2142.86|2142.36|2142.61|2142.11|28
1647434420000|2022-03-16 12:40:20|2142.73|2142.23|2142.86|2142.36|2143.11|2142.61|2142.73|2142.23|52
1647434430000|2022-03-16 12:40:30|2142.61|2142.11|2143.11|2142.61|2143.11|2142.61|2142.61|2142.11|48
1647434440000|2022-03-16 12:40:40|2142.86|2142.36|2143.73|2143.23|2143.86|2143.36|2142.86|2142.36|67
1647434450000|2022-03-16 12:40:50|2143.61|2143.11|2143.61|2143.11|2143.86|2143.36|2143.61|2143.11|31
1647434460000|2022-03-16 12:41:00|2143.48|2142.98|2143.36|2142.86|2143.61|2143.11|2143.36|2142.86|21
1647434470000|2022-03-16 12:41:10|2143.48|2142.98|2143.98|2143.48|2144.11|2143.61|2143.36|2142.86|94
1647434480000|2022-03-16 12:41:20|2144.11|2143.61|2144.11|2143.61|2144.11|2143.61|2143.86|2143.36|30
1647434490000|2022-03-16 12:41:30|2144.23|2143.73|2144.11|2143.61|2144.36|2143.86|2143.98|2143.48|40
1647434500000|2022-03-16 12:41:40|2144.36|2143.86|2143.86|2143.36|2144.36|2143.86|2143.86|2143.36|49
1647434510000|2022-03-16 12:41:50|2144.11|2143.61|2144.11|2143.61|2144.11|2143.61|2143.86|2143.36|41
1647434520000|2022-03-16 12:42:00|2144.23|2143.73|2144.48|2143.98|2144.48|2143.98|2144.11|2143.61|40
1647434530000|2022-03-16 12:42:10|2144.36|2143.86|2144.36|2143.86|2144.61|2144.11|2144.36|2143.86|51
1647434540000|2022-03-16 12:42:20|2144.11|2143.61|2144.11|2143.61|2144.36|2143.86|2144.11|2143.61|36
1647434550000|2022-03-16 12:42:30|2144.23|2143.73|2143.98|2143.48|2144.23|2143.73|2143.86|2143.36|54
1647434560000|2022-03-16 12:42:40|2144.11|2143.61|2143.86|2143.36|2144.11|2143.61|2143.86|2143.36|28
1647434570000|2022-03-16 12:42:50|2143.98|2143.48|2143.98|2143.48|2144.11|2143.61|2143.86|2143.36|14
1647434580000|2022-03-16 12:43:00|2144.11|2143.61|2144.11|2143.61|2144.36|2143.86|2143.98|2143.48|33
1647434590000|2022-03-16 12:43:10|2144.23|2143.73|2144.11|2143.61|2144.36|2143.86|2144.11|2143.61|31
1647434600000|2022-03-16 12:43:20|2144.23|2143.73|2143.86|2143.36|2144.36|2143.86|2143.86|2143.36|30
1647434610000|2022-03-16 12:43:30|2143.73|2143.23|2143.61|2143.11|2143.73|2143.23|2143.61|2143.11|77
1647434620000|2022-03-16 12:43:40|2143.86|2143.36|2144.11|2143.61|2144.11|2143.61|2143.86|2143.36|13
1647434630000|2022-03-16 12:43:50|2144.36|2143.86|2144.11|2143.61|2144.36|2143.86|2144.11|2143.61|24
1647434640000|2022-03-16 12:44:00|2143.98|2143.48|2143.61|2143.11|2143.98|2143.48|2143.61|2143.11|18
1647434650000|2022-03-16 12:44:10|2143.36|2142.86|2143.98|2143.48|2143.98|2143.48|2143.36|2142.86|22
1647434660000|2022-03-16 12:44:20|2143.86|2143.36|2143.86|2143.36|2143.98|2143.48|2143.86|2143.36|7
1647434670000|2022-03-16 12:44:30|2144.11|2143.61|2144.11|2143.61|2144.23|2143.73|2144.11|2143.61|25
1647434680000|2022-03-16 12:44:40|2144.23|2143.73|2144.36|2143.86|2144.61|2144.11|2144.11|2143.61|47
1647434690000|2022-03-16 12:44:50|2144.11|2143.61|2144.11|2143.61|2144.36|2143.86|2144.11|2143.61|19
1647434700000|2022-03-16 12:45:00|2144.23|2143.73|2144.23|2143.73|2144.23|2143.73|2144.11|2143.61|19
1647434710000|2022-03-16 12:45:10|2144.11|2143.61|2143.86|2143.36|2144.36|2143.86|2143.86|2143.36|26
1647434720000|2022-03-16 12:45:20|2143.98|2143.48|2143.61|2143.11|2144.11|2143.61|2143.61|2143.11|78
1647434730000|2022-03-16 12:45:30|2143.73|2143.23|2143.61|2143.11|2143.73|2143.23|2143.61|2143.11|16
1647434740000|2022-03-16 12:45:40|2143.48|2142.98|2143.61|2143.11|2143.61|2143.11|2143.36|2142.86|52
1647434750000|2022-03-16 12:45:50|2143.36|2142.86|2143.11|2142.61|2143.36|2142.86|2142.86|2142.36|59
1647434760000|2022-03-16 12:46:00|2142.98|2142.48|2142.86|2142.36|2143.11|2142.61|2142.86|2142.36|30
1647434770000|2022-03-16 12:46:10|2142.98|2142.48|2142.61|2142.11|2142.98|2142.48|2142.36|2141.86|51
1647434780000|2022-03-16 12:46:20|2142.73|2142.23|2142.86|2142.36|2143.11|2142.61|2142.61|2142.11|33
1647434790000|2022-03-16 12:46:30|2143.11|2142.61|2142.98|2142.48|2143.11|2142.61|2142.86|2142.36|26
1647434800000|2022-03-16 12:46:40|2143.11|2142.61|2143.11|2142.61|2143.36|2142.86|2143.11|2142.61|24
1647434810000|2022-03-16 12:46:50|2143.23|2142.73|2143.23|2142.73|2143.36|2142.86|2143.11|2142.61|20
1647434820000|2022-03-16 12:47:00|2143.36|2142.86|2143.11|2142.61|2143.36|2142.86|2143.11|2142.61|34
1647434830000|2022-03-16 12:47:10|2143.23|2142.73|2143.36|2142.86|2143.36|2142.86|2143.23|2142.73|52
1647434840000|2022-03-16 12:47:20|2143.23|2142.73|2143.11|2142.61|2143.36|2142.86|2143.11|2142.61|32
1647434850000|2022-03-16 12:47:30|2143.23|2142.73|2143.36|2142.86|2143.36|2142.86|2143.23|2142.73|17
1647434860000|2022-03-16 12:47:40|2143.23|2142.73|2143.23|2142.73|2143.36|2142.86|2143.11|2142.61|13
1647434870000|2022-03-16 12:47:50|2143.36|2142.86|2143.11|2142.61|2143.36|2142.86|2142.73|2142.23|69
1647434880000|2022-03-16 12:48:00|2143.23|2142.73|2143.23|2142.73|2143.36|2142.86|2143.11|2142.61|37
1647434890000|2022-03-16 12:48:10|2143.11|2142.61|2142.86|2142.36|2143.23|2142.73|2142.86|2142.36|61
1647434900000|2022-03-16 12:48:20|2142.73|2142.23|2142.86|2142.36|2142.86|2142.36|2142.61|2142.11|60
1647434910000|2022-03-16 12:48:30|||||||||1
1647434920000|2022-03-16 12:48:40|2142.73|2142.23|2142.86|2142.36|2142.86|2142.36|2142.73|2142.23|26
1647434930000|2022-03-16 12:48:50|2142.98|2142.48|2143.11|2142.61|2143.48|2142.98|2142.98|2142.48|89
1647434940000|2022-03-16 12:49:00|2143.23|2142.73|2143.23|2142.73|2143.36|2142.86|2143.11|2142.61|50
1647434950000|2022-03-16 12:49:10|2143.11|2142.61|2143.23|2142.73|2143.36|2142.86|2143.11|2142.61|8
1647434960000|2022-03-16 12:49:20|2143.11|2142.61|2143.36|2142.86|2143.61|2143.11|2143.11|2142.61|54
1647434970000|2022-03-16 12:49:30|2143.11|2142.61|2143.11|2142.61|2143.36|2142.86|2143.11|2142.61|26
1647434980000|2022-03-16 12:49:40|2143.36|2142.86|2143.86|2143.36|2143.86|2143.36|2143.36|2142.86|52
1647434990000|2022-03-16 12:49:50|2143.61|2143.11|2143.48|2142.98|2143.61|2143.11|2143.36|2142.86|64
1647435000000|2022-03-16 12:50:00|2143.36|2142.86|2143.11|2142.61|2143.61|2143.11|2143.11|2142.61|80
1647435010000|2022-03-16 12:50:10|2142.86|2142.36|2143.36|2142.86|2143.36|2142.86|2142.86|2142.36|59
1647435020000|2022-03-16 12:50:20|2143.23|2142.73|2142.86|2142.36|2143.36|2142.86|2142.86|2142.36|39
1647435030000|2022-03-16 12:50:30|2142.61|2142.11|2142.61|2142.11|2142.73|2142.23|2142.36|2141.86|82
1647435040000|2022-03-16 12:50:40|2142.48|2141.98|2142.61|2142.11|2142.73|2142.23|2142.48|2141.98|53
1647435050000|2022-03-16 12:50:50|2142.36|2141.86|2142.73|2142.23|2142.86|2142.36|2142.36|2141.86|186
1647435060000|2022-03-16 12:51:00|2142.86|2142.36|2143.61|2143.11|2143.61|2143.11|2142.86|2142.36|66
1647435070000|2022-03-16 12:51:10|2143.48|2142.98|2143.48|2142.98|2143.61|2143.11|2143.36|2142.86|57
1647435080000|2022-03-16 12:51:20|2143.61|2143.11|2143.61|2143.11|2143.61|2143.11|2143.36|2142.86|29
1647435090000|2022-03-16 12:51:30|2143.86|2143.36|2143.61|2143.11|2143.86|2143.36|2143.61|2143.11|12
1647435100000|2022-03-16 12:51:40|2143.73|2143.23|2143.48|2142.98|2143.73|2143.23|2143.36|2142.86|48
1647435110000|2022-03-16 12:51:50|2143.61|2143.11|2143.86|2143.36|2143.86|2143.36|2143.48|2142.98|31
1647435120000|2022-03-16 12:52:00|2143.61|2143.11|2143.61|2143.11|2143.86|2143.36|2143.48|2142.98|42
1647435130000|2022-03-16 12:52:10|2143.73|2143.23|2144.36|2143.86|2144.61|2144.11|2143.61|2143.11|47
1647435140000|2022-03-16 12:52:20|2144.48|2143.98|2144.11|2143.61|2144.61|2144.11|2144.11|2143.61|86
1647435150000|2022-03-16 12:52:30|2144.36|2143.86|2144.23|2143.73|2144.36|2143.86|2144.23|2143.73|21
1647435160000|2022-03-16 12:52:40|2144.36|2143.86|2143.86|2143.36|2144.36|2143.86|2143.73|2143.23|21
1647435170000|2022-03-16 12:52:50|2143.73|2143.23|2143.61|2143.11|2143.86|2143.36|2143.61|2143.11|43
1647435180000|2022-03-16 12:53:00|2143.36|2142.86|2143.48|2142.98|2143.61|2143.11|2143.11|2142.61|57
1647435190000|2022-03-16 12:53:10|2143.61|2143.11|2143.36|2142.86|2143.61|2143.11|2143.36|2142.86|31
1647435200000|2022-03-16 12:53:20|2143.48|2142.98|2143.73|2143.23|2143.86|2143.36|2143.36|2142.86|24
1647435210000|2022-03-16 12:53:30|2143.61|2143.11|2143.61|2143.11|2143.86|2143.36|2143.61|2143.11|33
1647435220000|2022-03-16 12:53:40|2143.86|2143.36|2143.61|2143.11|2143.86|2143.36|2143.61|2143.11|28
1647435230000|2022-03-16 12:53:50|2143.73|2143.23|2143.36|2142.86|2143.86|2143.36|2143.36|2142.86|30
1647435240000|2022-03-16 12:54:00|2143.11|2142.61|2143.11|2142.61|2143.11|2142.61|2142.86|2142.36|42
1647435250000|2022-03-16 12:54:10|2143.36|2142.86|2143.11|2142.61|2143.36|2142.86|2142.98|2142.48|21
1647435260000|2022-03-16 12:54:20|2142.98|2142.48|2143.11|2142.61|2143.11|2142.61|2142.86|2142.36|43
1647435270000|2022-03-16 12:54:30|2142.98|2142.48|2143.11|2142.61|2143.11|2142.61|2142.61|2142.11|40
1647435280000|2022-03-16 12:54:40|2143.23|2142.73|2143.11|2142.61|2143.23|2142.73|2143.11|2142.61|24
1647435290000|2022-03-16 12:54:50|2143.36|2142.86|2143.11|2142.61|2143.36|2142.86|2143.11|2142.61|123
1647435300000|2022-03-16 12:55:00|2142.98|2142.48|2142.73|2142.23|2143.11|2142.61|2142.36|2141.86|92
1647435310000|2022-03-16 12:55:10|2142.86|2142.36|2142.11|2141.61|2142.86|2142.36|2142.11|2141.61|107
1647435320000|2022-03-16 12:55:20|2142.23|2141.73|2142.11|2141.61|2142.36|2141.86|2141.86|2141.36|71
1647435330000|2022-03-16 12:55:30|2141.98|2141.48|2141.98|2141.48|2142.11|2141.61|2141.86|2141.36|39
1647435340000|2022-03-16 12:55:40|2141.86|2141.36|2142.11|2141.61|2142.11|2141.61|2141.73|2141.23|20
1647435350000|2022-03-16 12:55:50|2141.98|2141.48|2142.61|2142.11|2142.61|2142.11|2141.86|2141.36|146
1647435360000|2022-03-16 12:56:00|2142.36|2141.86|2142.86|2142.36|2143.11|2142.61|2142.36|2141.86|96
1647435370000|2022-03-16 12:56:10|2142.98|2142.48|2143.11|2142.61|2143.11|2142.61|2142.98|2142.48|18
1647435380000|2022-03-16 12:56:20|2143.36|2142.86|2143.11|2142.61|2143.36|2142.86|2142.86|2142.36|43
1647435390000|2022-03-16 12:56:30|2142.98|2142.48|2142.61|2142.11|2143.11|2142.61|2142.61|2142.11|161
1647435400000|2022-03-16 12:56:40|2142.36|2141.86|2142.36|2141.86|2142.61|2142.11|2142.36|2141.86|265
1647435410000|2022-03-16 12:56:50|2142.48|2141.98|2142.11|2141.61|2142.48|2141.98|2141.86|2141.36|39
1647435420000|2022-03-16 12:57:00|2141.86|2141.36|2141.61|2141.11|2142.11|2141.61|2141.61|2141.11|72
1647435430000|2022-03-16 12:57:10|2141.73|2141.23|2142.11|2141.61|2142.11|2141.61|2141.73|2141.23|30
1647435440000|2022-03-16 12:57:20|2141.98|2141.48|2141.98|2141.48|2142.11|2141.61|2141.86|2141.36|19
1647435450000|2022-03-16 12:57:30|2141.86|2141.36|2141.98|2141.48|2142.23|2141.73|2141.86|2141.36|57
1647435460000|2022-03-16 12:57:40|2141.86|2141.36|2142.23|2141.73|2142.36|2141.86|2141.86|2141.36|59
1647435470000|2022-03-16 12:57:50|2142.36|2141.86|2142.11|2141.61|2142.36|2141.86|2142.11|2141.61|45
1647435480000|2022-03-16 12:58:00|2141.86|2141.36|2141.86|2141.36|2141.86|2141.36|2141.61|2141.11|52
1647435490000|2022-03-16 12:58:10|2141.98|2141.48|2141.61|2141.11|2142.11|2141.61|2141.61|2141.11|36
1647435500000|2022-03-16 12:58:20|2141.73|2141.23|2141.86|2141.36|2142.11|2141.61|2141.61|2141.11|362
1647435510000|2022-03-16 12:58:30|2141.73|2141.23|2141.86|2141.36|2141.86|2141.36|2141.61|2141.11|21
1647435520000|2022-03-16 12:58:40|2141.73|2141.23|2141.61|2141.11|2141.86|2141.36|2141.61|2141.11|75
1647435530000|2022-03-16 12:58:50|2141.73|2141.23|2141.73|2141.23|2141.86|2141.36|2141.61|2141.11|28
1647435540000|2022-03-16 12:59:00|2141.61|2141.11|2141.86|2141.36|2141.86|2141.36|2141.61|2141.11|41
1647435550000|2022-03-16 12:59:10|2142.23|2141.73|2142.36|2141.86|2142.48|2141.98|2142.11|2141.61|36
1647435560000|2022-03-16 12:59:20|2142.48|2141.98|2142.61|2142.11|2142.73|2142.23|2142.36|2141.86|7
1647435570000|2022-03-16 12:59:30|2142.73|2142.23|2142.86|2142.36|2142.86|2142.36|2142.61|2142.11|22
1647435580000|2022-03-16 12:59:40|2142.98|2142.48|2142.86|2142.36|2143.11|2142.61|2142.86|2142.36|20
1647435590000|2022-03-16 12:59:50|2143.23|2142.73|2142.86|2142.36|2143.36|2142.86|2142.86|2142.36|16
1647435600000|2022-03-16 13:00:00|2143.11|2142.61|2142.98|2142.48|2143.11|2142.61|2142.86|2142.36|40
1647435610000|2022-03-16 13:00:10|2143.11|2142.61|2143.23|2142.73|2143.36|2142.86|2143.11|2142.61|9
1647435620000|2022-03-16 13:00:20|2143.36|2142.86|2143.61|2143.11|2143.61|2143.11|2143.11|2142.61|26
1647435630000|2022-03-16 13:00:30|2143.48|2142.98|2143.11|2142.61|2143.48|2142.98|2143.11|2142.61|55
1647435640000|2022-03-16 13:00:40|2143.36|2142.86|2143.36|2142.86|2143.48|2142.98|2143.23|2142.73|37
1647435650000|2022-03-16 13:00:50|||||||||4
1647435660000|2022-03-16 13:01:00|2143.23|2142.73|2142.86|2142.36|2143.36|2142.86|2142.86|2142.36|57
1647435670000|2022-03-16 13:01:10|2142.61|2142.11|2142.61|2142.11|2142.61|2142.11|2142.61|2142.11|38
1647435680000|2022-03-16 13:01:20|2142.48|2141.98|2142.61|2142.11|2142.61|2142.11|2142.36|2141.86|31
1647435690000|2022-03-16 13:01:30|2142.48|2141.98|2142.36|2141.86|2142.61|2142.11|2142.11|2141.61|92
1647435700000|2022-03-16 13:01:40|2142.23|2141.73|2142.11|2141.61|2142.23|2141.73|2142.11|2141.61|20
1647435710000|2022-03-16 13:01:50|2142.23|2141.73|2142.11|2141.61|2142.23|2141.73|2141.86|2141.36|89
1647435720000|2022-03-16 13:02:00|2141.98|2141.48|2141.98|2141.48|2142.11|2141.61|2141.98|2141.48|14
1647435730000|2022-03-16 13:02:10|2142.11|2141.61|2142.23|2141.73|2142.61|2142.11|2142.11|2141.61|38
1647435740000|2022-03-16 13:02:20|2142.11|2141.61|2142.11|2141.61|2142.11|2141.61|2141.86|2141.36|101
1647435750000|2022-03-16 13:02:30|2141.98|2141.48|2142.36|2141.86|2142.36|2141.86|2141.98|2141.48|30
1647435760000|2022-03-16 13:02:40|2142.23|2141.73|2142.48|2141.98|2142.61|2142.11|2142.23|2141.73|7
1647435770000|2022-03-16 13:02:50|2142.61|2142.11|2142.61|2142.11|2142.61|2142.11|2142.36|2141.86|19
1647435780000|2022-03-16 13:03:00|2142.86|2142.36|2142.86|2142.36|2142.86|2142.36|2142.61|2142.11|33
1647435790000|2022-03-16 13:03:10|2142.98|2142.48|2143.11|2142.61|2143.11|2142.61|2142.86|2142.36|63
1647435800000|2022-03-16 13:03:20|2142.86|2142.36|2143.11|2142.61|2143.11|2142.61|2142.86|2142.36|24
1647435810000|2022-03-16 13:03:30|2142.98|2142.48|2143.23|2142.73|2143.48|2142.98|2142.98|2142.48|40
1647435820000|2022-03-16 13:03:40|2143.36|2142.86|2143.36|2142.86|2143.36|2142.86|2143.11|2142.61|17
1647435830000|2022-03-16 13:03:50|2143.23|2142.73|2143.36|2142.86|2143.36|2142.86|2143.23|2142.73|26
1647435840000|2022-03-16 13:04:00|2143.61|2143.11|2144.11|2143.61|2144.11|2143.61|2143.61|2143.11|43
1647435850000|2022-03-16 13:04:10|2144.23|2143.73|2144.11|2143.61|2144.23|2143.73|2143.86|2143.36|33
1647435860000|2022-03-16 13:04:20|2143.86|2143.36|2144.11|2143.61|2144.23|2143.73|2143.86|2143.36|58
1647435870000|2022-03-16 13:04:30|2143.98|2143.48|2143.36|2142.86|2144.11|2143.61|2143.36|2142.86|117
1647435880000|2022-03-16 13:04:40|2143.23|2142.73|2143.61|2143.11|2143.86|2143.36|2143.11|2142.61|55
1647435890000|2022-03-16 13:04:50|2143.48|2142.98|2143.11|2142.61|2143.61|2143.11|2143.11|2142.61|15
1647435900000|2022-03-16 13:05:00|2142.98|2142.48|2142.61|2142.11|2143.11|2142.61|2142.36|2141.86|121
1647435910000|2022-03-16 13:05:10|2142.48|2141.98|2142.73|2142.23|2142.86|2142.36|2142.36|2141.86|34
1647435920000|2022-03-16 13:05:20|2142.86|2142.36|2142.36|2141.86|2142.86|2142.36|2142.36|2141.86|55
1647435930000|2022-03-16 13:05:30|2142.48|2141.98|2141.86|2141.36|2142.48|2141.98|2141.86|2141.36|28
1647435940000|2022-03-16 13:05:40|2141.73|2141.23|2141.61|2141.11|2141.86|2141.36|2141.36|2140.86|63
1647435950000|2022-03-16 13:05:50|2141.73|2141.23|2141.36|2140.86|2141.86|2141.36|2141.11|2140.61|124
1647435960000|2022-03-16 13:06:00|2141.48|2140.98|2141.36|2140.86|2141.61|2141.11|2141.23|2140.73|23
1647435970000|2022-03-16 13:06:10|2141.61|2141.11|2141.98|2141.48|2141.98|2141.48|2141.11|2140.61|112
1647435980000|2022-03-16 13:06:20|2141.86|2141.36|2141.86|2141.36|2142.11|2141.61|2141.86|2141.36|23
1647435990000|2022-03-16 13:06:30|2141.98|2141.48|2141.86|2141.36|2142.11|2141.61|2141.86|2141.36|5
1647436000000|2022-03-16 13:06:40|2142.11|2141.61|2142.36|2141.86|2142.36|2141.86|2141.98|2141.48|21
1647436010000|2022-03-16 13:06:50|2142.61|2142.11|2142.36|2141.86|2142.61|2142.11|2142.36|2141.86|49
1647436020000|2022-03-16 13:07:00|2142.11|2141.61|2142.36|2141.86|2142.36|2141.86|2142.11|2141.61|28
1647436030000|2022-03-16 13:07:10|2142.23|2141.73|2142.61|2142.11|2142.61|2142.11|2142.11|2141.61|59
1647436040000|2022-03-16 13:07:20|2142.73|2142.23|2142.23|2141.73|2142.86|2142.36|2142.11|2141.61|311
1647436050000|2022-03-16 13:07:30|2142.36|2141.86|2142.36|2141.86|2142.36|2141.86|2142.11|2141.61|12
1647436060000|2022-03-16 13:07:40|2142.61|2142.11|2142.86|2142.36|2143.11|2142.61|2142.61|2142.11|16
1647436070000|2022-03-16 13:07:50|2142.98|2142.48|2143.23|2142.73|2143.48|2142.98|2142.86|2142.36|45
1647436080000|2022-03-16 13:08:00|2143.11|2142.61|2142.86|2142.36|2143.11|2142.61|2142.86|2142.36|20
1647436090000|2022-03-16 13:08:10|2143.11|2142.61|2142.86|2142.36|2143.11|2142.61|2142.73|2142.23|21
1647436100000|2022-03-16 13:08:20|2143.11|2142.61|2143.11|2142.61|2143.11|2142.61|2142.98|2142.48|14
1647436110000|2022-03-16 13:08:30|2142.86|2142.36|2142.98|2142.48|2143.11|2142.61|2142.86|2142.36|484
1647436120000|2022-03-16 13:08:40|2142.86|2142.36|2142.86|2142.36|2142.86|2142.36|2142.73|2142.23|9
1647436130000|2022-03-16 13:08:50|2142.73|2142.23|2142.36|2141.86|2142.73|2142.23|2142.36|2141.86|39
1647436140000|2022-03-16 13:09:00|2142.61|2142.11|2142.61|2142.11|2142.61|2142.11|2142.36|2141.86|52
1647436150000|2022-03-16 13:09:10|2142.73|2142.23|2142.61|2142.11|2142.86|2142.36|2142.61|2142.11|23
1647436160000|2022-03-16 13:09:20|2142.48|2141.98|2142.61|2142.11|2142.73|2142.23|2142.36|2141.86|46
1647436170000|2022-03-16 13:09:30|2142.73|2142.23|2142.73|2142.23|2142.86|2142.36|2142.61|2142.11|68
1647436180000|2022-03-16 13:09:40|2142.61|2142.11|2142.86|2142.36|2142.86|2142.36|2142.61|2142.11|19
1647436190000|2022-03-16 13:09:50|2142.73|2142.23|2142.86|2142.36|2142.86|2142.36|2142.61|2142.11|6
1647436200000|2022-03-16 13:10:00|2142.73|2142.23|2142.36|2141.86|2142.86|2142.36|2142.36|2141.86|26
1647436210000|2022-03-16 13:10:10|2142.48|2141.98|2142.86|2142.36|2142.86|2142.36|2142.48|2141.98|8
1647436220000|2022-03-16 13:10:20|2142.98|2142.48|2142.61|2142.11|2142.98|2142.48|2142.61|2142.11|46
1647436230000|2022-03-16 13:10:30|2142.73|2142.23|2142.61|2142.11|2142.86|2142.36|2142.61|2142.11|31
1647436240000|2022-03-16 13:10:40|2142.48|2141.98|2142.23|2141.73|2142.61|2142.11|2142.11|2141.61|17
1647436250000|2022-03-16 13:10:50|2142.36|2141.86|2142.36|2141.86|2142.36|2141.86|2142.11|2141.61|48
1647436260000|2022-03-16 13:11:00|2142.48|2141.98|2142.61|2142.11|2142.61|2142.11|2142.48|2141.98|35
1647436270000|2022-03-16 13:11:10|2142.73|2142.23|2142.61|2142.11|2142.86|2142.36|2142.36|2141.86|56
1647436280000|2022-03-16 13:11:20|2142.86|2142.36|2142.86|2142.36|2142.86|2142.36|2142.86|2142.36|36
1647436290000|2022-03-16 13:11:30|2142.61|2142.11|2142.48|2141.98|2142.86|2142.36|2142.36|2141.86|21
1647436300000|2022-03-16 13:11:40|2142.36|2141.86|2142.61|2142.11|2142.61|2142.11|2142.36|2141.86|21
1647436310000|2022-03-16 13:11:50|2142.73|2142.23|2142.98|2142.48|2142.98|2142.48|2142.73|2142.23|36
1647436320000|2022-03-16 13:12:00|2143.11|2142.61|2142.73|2142.23|2143.11|2142.61|2142.73|2142.23|34
1647436330000|2022-03-16 13:12:10|2142.86|2142.36|2142.48|2141.98|2142.86|2142.36|2142.48|2141.98|17
1647436340000|2022-03-16 13:12:20|2142.61|2142.11|2142.61|2142.11|2142.73|2142.23|2142.36|2141.86|43
1647436350000|2022-03-16 13:12:30|2142.73|2142.23|2142.86|2142.36|2142.86|2142.36|2142.61|2142.11|3
1647436360000|2022-03-16 13:12:40|2143.11|2142.61|2143.11|2142.61|2143.11|2142.61|2142.98|2142.48|28
1647436370000|2022-03-16 13:12:50|2142.86|2142.36|2142.98|2142.48|2143.11|2142.61|2142.86|2142.36|10
1647436380000|2022-03-16 13:13:00|2143.11|2142.61|2142.61|2142.11|2143.11|2142.61|2142.61|2142.11|42
1647436390000|2022-03-16 13:13:10|2142.86|2142.36|2142.86|2142.36|2142.86|2142.36|2142.61|2142.11|13
1647436400000|2022-03-16 13:13:20|2142.73|2142.23|2142.36|2141.86|2142.86|2142.36|2142.36|2141.86|33
1647436410000|2022-03-16 13:13:30|2142.48|2141.98|2142.48|2141.98|2142.61|2142.11|2142.36|2141.86|15
1647436420000|2022-03-16 13:13:40|2142.61|2142.11|2142.61|2142.11|2142.61|2142.11|2142.61|2142.11|109
1647436430000|2022-03-16 13:13:50|||||||||6
1647436440000|2022-03-16 13:14:00|2142.73|2142.23|2142.61|2142.11|2142.73|2142.23|2142.61|2142.11|28
1647436450000|2022-03-16 13:14:10|2142.48|2141.98|2142.61|2142.11|2142.61|2142.11|2142.36|2141.86|36
1647436460000|2022-03-16 13:14:20|2142.73|2142.23|2142.73|2142.23|2142.73|2142.23|2142.61|2142.11|6
1647436470000|2022-03-16 13:14:30|2142.61|2142.11|2142.36|2141.86|2142.86|2142.36|2142.36|2141.86|26
1647436480000|2022-03-16 13:14:40|2142.48|2141.98|2142.61|2142.11|2142.61|2142.11|2142.48|2141.98|12
1647436490000|2022-03-16 13:14:50|2142.73|2142.23|2142.36|2141.86|2142.73|2142.23|2142.36|2141.86|33
1647436500000|2022-03-16 13:15:00|2141.86|2141.36|2142.11|2141.61|2142.11|2141.61|2141.36|2140.86|113
1647436510000|2022-03-16 13:15:10|2142.36|2141.86|2142.86|2142.36|2142.86|2142.36|2142.23|2141.73|24
1647436520000|2022-03-16 13:15:20|2143.11|2142.61|2143.36|2142.86|2143.36|2142.86|2143.11|2142.61|57
1647436530000|2022-03-16 13:15:30|2143.23|2142.73|2143.73|2143.23|2143.86|2143.36|2143.23|2142.73|32
1647436540000|2022-03-16 13:15:40|2143.86|2143.36|2143.86|2143.36|2144.11|2143.61|2143.86|2143.36|1313
1647436550000|2022-03-16 13:15:50|||||||||2
1647436560000|2022-03-16 13:16:00|2143.61|2143.11|2143.36|2142.86|2143.86|2143.36|2143.36|2142.86|38
1647436570000|2022-03-16 13:16:10|||||||||2
1647436580000|2022-03-16 13:16:20|2143.48|2142.98|2142.61|2142.11|2143.48|2142.98|2142.61|2142.11|42
1647436590000|2022-03-16 13:16:30|2142.48|2141.98|2142.36|2141.86|2142.61|2142.11|2142.36|2141.86|16
1647436600000|2022-03-16 13:16:40|2142.48|2141.98|2142.86|2142.36|2142.86|2142.36|2142.48|2141.98|10
1647436610000|2022-03-16 13:16:50|2142.73|2142.23|2142.61|2142.11|2142.73|2142.23|2142.61|2142.11|35
1647436620000|2022-03-16 13:17:00|2142.73|2142.23|2141.86|2141.36|2142.73|2142.23|2141.86|2141.36|29
1647436630000|2022-03-16 13:17:10|2142.11|2141.61|2142.11|2141.61|2142.36|2141.86|2141.98|2141.48|32
1647436640000|2022-03-16 13:17:20|2142.23|2141.73|2142.61|2142.11|2142.73|2142.23|2142.11|2141.61|23
1647436650000|2022-03-16 13:17:30|2142.73|2142.23|2142.86|2142.36|2142.98|2142.48|2142.73|2142.23|21
1647436660000|2022-03-16 13:17:40|2143.11|2142.61|2143.11|2142.61|2143.11|2142.61|2142.86|2142.36|46
1647436670000|2022-03-16 13:17:50|2142.98|2142.48|2142.73|2142.23|2143.11|2142.61|2142.73|2142.23|17
1647436680000|2022-03-16 13:18:00|2142.86|2142.36|2142.61|2142.11|2142.86|2142.36|2142.48|2141.98|29
1647436690000|2022-03-16 13:18:10|2142.73|2142.23|2143.23|2142.73|2143.36|2142.86|2142.73|2142.23|48
1647436700000|2022-03-16 13:18:20|2143.36|2142.86|2143.11|2142.61|2143.36|2142.86|2142.98|2142.48|53
1647436710000|2022-03-16 13:18:30|2142.98|2142.48|2143.36|2142.86|2143.48|2142.98|2142.98|2142.48|27
1647436720000|2022-03-16 13:18:40|2143.23|2142.73|2143.23|2142.73|2143.36|2142.86|2143.11|2142.61|29
1647436730000|2022-03-16 13:18:50|2143.11|2142.61|2143.36|2142.86|2143.48|2142.98|2143.11|2142.61|87
1647436740000|2022-03-16 13:19:00|2143.48|2142.98|2142.86|2142.36|2143.48|2142.98|2142.86|2142.36|23
1647436750000|2022-03-16 13:19:10|2142.98|2142.48|2142.61|2142.11|2142.98|2142.48|2142.61|2142.11|48
1647436760000|2022-03-16 13:19:20|2142.73|2142.23|2142.73|2142.23|2142.86|2142.36|2142.61|2142.11|44
1647436770000|2022-03-16 13:19:30|2142.61|2142.11|2142.98|2142.48|2143.11|2142.61|2142.61|2142.11|18
1647436780000|2022-03-16 13:19:40|2143.11|2142.61|2142.86|2142.36|2143.11|2142.61|2142.73|2142.23|17
1647436790000|2022-03-16 13:19:50|2143.11|2142.61|2142.86|2142.36|2143.11|2142.61|2142.86|2142.36|25
1647436800000|2022-03-16 13:20:00|2142.73|2142.23|2143.36|2142.86|2143.36|2142.86|2142.73|2142.23|70
1647436810000|2022-03-16 13:20:10|2143.23|2142.73|2143.61|2143.11|2143.61|2143.11|2143.23|2142.73|41
1647436820000|2022-03-16 13:20:20|2143.73|2143.23|2143.86|2143.36|2143.86|2143.36|2143.61|2143.11|45
1647436830000|2022-03-16 13:20:30|2143.98|2143.48|2144.11|2143.61|2144.36|2143.86|2143.98|2143.48|61
1647436840000|2022-03-16 13:20:40|2143.98|2143.48|2143.86|2143.36|2144.11|2143.61|2143.61|2143.11|51
1647436850000|2022-03-16 13:20:50|2143.61|2143.11|2143.86|2143.36|2143.86|2143.36|2143.61|2143.11|48
1647436860000|2022-03-16 13:21:00|2143.61|2143.11|2143.61|2143.11|2143.86|2143.36|2143.61|2143.11|33
1647436870000|2022-03-16 13:21:10|2143.86|2143.36|2143.86|2143.36|2143.86|2143.36|2143.86|2143.36|40
1647436880000|2022-03-16 13:21:20|2143.98|2143.48|2143.86|2143.36|2143.98|2143.48|2143.73|2143.23|57
1647436890000|2022-03-16 13:21:30|2143.98|2143.48|2143.86|2143.36|2144.11|2143.61|2143.61|2143.11|9
1647436900000|2022-03-16 13:21:40|2143.98|2143.48|2144.11|2143.61|2144.11|2143.61|2143.86|2143.36|55
1647436910000|2022-03-16 13:21:50|2144.23|2143.73|2144.11|2143.61|2144.23|2143.73|2143.98|2143.48|19
1647436920000|2022-03-16 13:22:00|2143.98|2143.48|2143.98|2143.48|2143.98|2143.48|2143.86|2143.36|33
1647436930000|2022-03-16 13:22:10|2143.86|2143.36|2143.86|2143.36|2143.98|2143.48|2143.86|2143.36|22
1647436940000|2022-03-16 13:22:20|2143.61|2143.11|2143.61|2143.11|2143.61|2143.11|2143.48|2142.98|31
1647436950000|2022-03-16 13:22:30|2143.73|2143.23|2143.36|2142.86|2143.86|2143.36|2143.36|2142.86|27
1647436960000|2022-03-16 13:22:40|2143.48|2142.98|2143.86|2143.36|2143.86|2143.36|2143.48|2142.98|32
1647436970000|2022-03-16 13:22:50|2143.98|2143.48|2143.86|2143.36|2144.11|2143.61|2143.86|2143.36|44
1647436980000|2022-03-16 13:23:00|2143.98|2143.48|2144.11|2143.61|2144.11|2143.61|2143.86|2143.36|14
1647436990000|2022-03-16 13:23:10|||||||||27
1647437000000|2022-03-16 13:23:20|2144.23|2143.73|2144.11|2143.61|2144.23|2143.73|2143.98|2143.48|25
1647437010000|2022-03-16 13:23:30|2143.98|2143.48|2143.73|2143.23|2144.23|2143.73|2143.73|2143.23|71
1647437020000|2022-03-16 13:23:40|2143.86|2143.36|2143.86|2143.36|2143.98|2143.48|2143.86|2143.36|24
1647437030000|2022-03-16 13:23:50|2143.98|2143.48|2143.86|2143.36|2143.98|2143.48|2143.86|2143.36|19
1647437040000|2022-03-16 13:24:00|2143.73|2143.23|2143.36|2142.86|2143.73|2143.23|2143.36|2142.86|16
1647437050000|2022-03-16 13:24:10|2143.48|2142.98|2143.48|2142.98|2143.61|2143.11|2143.36|2142.86|38
1647437060000|2022-03-16 13:24:20|2143.61|2143.11|2143.48|2142.98|2143.61|2143.11|2143.36|2142.86|84
1647437070000|2022-03-16 13:24:30|2143.36|2142.86|2143.61|2143.11|2143.61|2143.11|2143.36|2142.86|21
1647437080000|2022-03-16 13:24:40|2143.73|2143.23|2143.86|2143.36|2143.86|2143.36|2143.61|2143.11|80
1647437090000|2022-03-16 13:24:50|||||||||31
1647437100000|2022-03-16 13:25:00|2143.61|2143.11|2143.11|2142.61|2143.61|2143.11|2143.11|2142.61|30
1647437110000|2022-03-16 13:25:10|2142.98|2142.48|2142.86|2142.36|2143.11|2142.61|2142.86|2142.36|39
1647437120000|2022-03-16 13:25:20|2142.73|2142.23|2142.48|2141.98|2142.86|2142.36|2142.48|2141.98|60
1647437130000|2022-03-16 13:25:30|2142.36|2141.86|2142.48|2141.98|2142.61|2142.11|2142.36|2141.86|33
1647437140000|2022-03-16 13:25:40|2142.61|2142.11|2142.61|2142.11|2142.61|2142.11|2142.36|2141.86|26
1647437150000|2022-03-16 13:25:50|2142.86|2142.36|2142.86|2142.36|2142.86|2142.36|2142.61|2142.11|22
1647437160000|2022-03-16 13:26:00|2143.36|2142.86|2143.23|2142.73|2143.36|2142.86|2143.11|2142.61|77
1647437170000|2022-03-16 13:26:10|2143.11|2142.61|2142.86|2142.36|2143.11|2142.61|2142.86|2142.36|20
1647437180000|2022-03-16 13:26:20|2142.98|2142.48|2142.61|2142.11|2142.98|2142.48|2142.61|2142.11|24
1647437190000|2022-03-16 13:26:30|2142.73|2142.23|2142.36|2141.86|2142.73|2142.23|2142.36|2141.86|39
1647437200000|2022-03-16 13:26:40|2142.23|2141.73|2141.86|2141.36|2142.36|2141.86|2141.86|2141.36|38
1647437210000|2022-03-16 13:26:50|2141.73|2141.23|2141.61|2141.11|2141.86|2141.36|2141.61|2141.11|9
1647437220000|2022-03-16 13:27:00|2141.73|2141.23|2141.61|2141.11|2141.86|2141.36|2141.61|2141.11|17
1647437230000|2022-03-16 13:27:10|2141.48|2140.98|2141.48|2140.98|2141.61|2141.11|2141.36|2140.86|38
1647437240000|2022-03-16 13:27:20|2141.36|2140.86|2141.11|2140.61|2141.36|2140.86|2141.11|2140.61|21
1647437250000|2022-03-16 13:27:30|2141.23|2140.73|2141.11|2140.61|2141.23|2140.73|2141.11|2140.61|45
1647437260000|2022-03-16 13:27:40|2141.23|2140.73|2140.98|2140.48|2141.23|2140.73|2140.61|2140.11|28
1647437270000|2022-03-16 13:27:50|2140.86|2140.36|2140.61|2140.11|2140.86|2140.36|2140.36|2139.86|43
1647437280000|2022-03-16 13:28:00|2140.36|2139.86|2140.11|2139.61|2140.48|2139.98|2140.11|2139.61|45
1647437290000|2022-03-16 13:28:10|2140.23|2139.73|2139.36|2138.86|2140.23|2139.73|2139.36|2138.86|53
1647437300000|2022-03-16 13:28:20|2139.48|2138.98|2139.98|2139.48|2140.11|2139.61|2139.36|2138.86|53
1647437310000|2022-03-16 13:28:30|2140.11|2139.61|2140.11|2139.61|2140.11|2139.61|2139.86|2139.36|51
1647437320000|2022-03-16 13:28:40|2139.98|2139.48|2140.11|2139.61|2140.11|2139.61|2139.86|2139.36|27
1647437330000|2022-03-16 13:28:50|2140.23|2139.73|2140.11|2139.61|2140.23|2139.73|2139.98|2139.48|19
1647437340000|2022-03-16 13:29:00|2139.98|2139.48|2140.11|2139.61|2140.11|2139.61|2139.86|2139.36|42
1647437350000|2022-03-16 13:29:10|2140.23|2139.73|2140.11|2139.61|2140.36|2139.86|2140.11|2139.61|781
1647437360000|2022-03-16 13:29:20|2139.98|2139.48|2140.11|2139.61|2140.36|2139.86|2139.98|2139.48|31
1647437370000|2022-03-16 13:29:30|2140.23|2139.73|2140.23|2139.73|2140.36|2139.86|2140.11|2139.61|84
1647437380000|2022-03-16 13:29:40|2140.11|2139.61|2140.11|2139.61|2140.11|2139.61|2139.98|2139.48|49
1647437390000|2022-03-16 13:29:50|2140.23|2139.73|2140.36|2139.86|2140.36|2139.86|2139.98|2139.48|77
1647437400000|2022-03-16 13:30:00|2140.61|2140.11|2139.86|2139.36|2140.86|2140.36|2139.86|2139.36|201
1647437410000|2022-03-16 13:30:10|2140.11|2139.61|2140.61|2140.11|2140.86|2140.36|2140.11|2139.61|91
1647437420000|2022-03-16 13:30:20|2140.36|2139.86|2141.11|2140.61|2141.11|2140.61|2140.36|2139.86|53
1647437430000|2022-03-16 13:30:30|2140.98|2140.48|2141.61|2141.11|2141.61|2141.11|2140.86|2140.36|25
1647437440000|2022-03-16 13:30:40|2141.48|2140.98|2141.23|2140.73|2141.61|2141.11|2141.11|2140.61|16
1647437450000|2022-03-16 13:30:50|2141.11|2140.61|2141.11|2140.61|2141.61|2141.11|2141.11|2140.61|22
1647437460000|2022-03-16 13:31:00|2141.23|2140.73|2142.11|2141.61|2142.36|2141.86|2141.23|2140.73|75
1647437470000|2022-03-16 13:31:10|2141.98|2141.48|2142.61|2142.11|2142.73|2142.23|2141.98|2141.48|36
1647437480000|2022-03-16 13:31:20|2142.36|2141.86|2141.61|2141.11|2142.61|2142.11|2141.36|2140.86|75
1647437490000|2022-03-16 13:31:30|2141.36|2140.86|2141.11|2140.61|2141.36|2140.86|2141.11|2140.61|16
1647437500000|2022-03-16 13:31:40|2140.86|2140.36|2140.61|2140.11|2141.11|2140.61|2140.61|2140.11|2198
1647437510000|2022-03-16 13:31:50|2140.73|2140.23|2140.36|2139.86|2141.11|2140.61|2140.36|2139.86|36
1647437520000|2022-03-16 13:32:00|2140.61|2140.11|2140.61|2140.11|2140.98|2140.48|2140.48|2139.98|40
1647437530000|2022-03-16 13:32:10|2140.36|2139.86|2140.36|2139.86|2140.48|2139.98|2139.98|2139.48|54
1647437540000|2022-03-16 13:32:20|2140.48|2139.98|2140.36|2139.86|2140.61|2140.11|2140.11|2139.61|62
1647437550000|2022-03-16 13:32:30|2140.48|2139.98|2140.11|2139.61|2140.48|2139.98|2139.73|2139.23|43
1647437560000|2022-03-16 13:32:40|2140.23|2139.73|2140.86|2140.36|2140.86|2140.36|2140.11|2139.61|45
1647437570000|2022-03-16 13:32:50|2140.73|2140.23|2140.98|2140.48|2141.36|2140.86|2140.73|2140.23|50
1647437580000|2022-03-16 13:33:00|2140.86|2140.36|2140.36|2139.86|2140.86|2140.36|2140.23|2139.73|15
1647437590000|2022-03-16 13:33:10|2140.11|2139.61|2140.11|2139.61|2140.36|2139.86|2139.86|2139.36|39
1647437600000|2022-03-16 13:33:20|2140.23|2139.73|2139.86|2139.36|2140.36|2139.86|2139.61|2139.11|58
1647437610000|2022-03-16 13:33:30|2139.73|2139.23|2139.86|2139.36|2139.86|2139.36|2139.48|2138.98|9
1647437620000|2022-03-16 13:33:40|2139.98|2139.48|2139.86|2139.36|2140.11|2139.61|2139.86|2139.36|39
1647437630000|2022-03-16 13:33:50|2140.11|2139.61|2140.73|2140.23|2140.98|2140.48|2139.86|2139.36|51
1647437640000|2022-03-16 13:34:00|2140.86|2140.36|2141.11|2140.61|2141.36|2140.86|2140.61|2140.11|45
1647437650000|2022-03-16 13:34:10|2140.98|2140.48|2140.11|2139.61|2141.11|2140.61|2140.11|2139.61|50
1647437660000|2022-03-16 13:34:20|2139.98|2139.48|2140.61|2140.11|2140.61|2140.11|2139.98|2139.48|22
1647437670000|2022-03-16 13:34:30|2140.36|2139.86|2141.11|2140.61|2141.36|2140.86|2140.36|2139.86|31
1647437680000|2022-03-16 13:34:40|2141.36|2140.86|2141.61|2141.11|2141.86|2141.36|2141.23|2140.73|27
1647437690000|2022-03-16 13:34:50|2141.73|2141.23|2141.98|2141.48|2142.23|2141.73|2141.36|2140.86|35
1647437700000|2022-03-16 13:35:00|2142.11|2141.61|2141.61|2141.11|2142.23|2141.73|2141.36|2140.86|42
1647437710000|2022-03-16 13:35:10|2141.86|2141.36|2141.86|2141.36|2141.86|2141.36|2141.61|2141.11|151
1647437720000|2022-03-16 13:35:20|2141.98|2141.48|2142.23|2141.73|2142.36|2141.86|2141.86|2141.36|30
1647437730000|2022-03-16 13:35:30|2142.11|2141.61|2143.11|2142.61|2143.11|2142.61|2142.11|2141.61|66
1647437740000|2022-03-16 13:35:40|2143.23|2142.73|2142.61|2142.11|2143.23|2142.73|2142.36|2141.86|66
1647437750000|2022-03-16 13:35:50|2142.48|2141.98|2142.61|2142.11|2142.98|2142.48|2142.36|2141.86|23
1647437760000|2022-03-16 13:36:00|2142.36|2141.86|2142.61|2142.11|2142.86|2142.36|2142.11|2141.61|32
1647437770000|2022-03-16 13:36:10|2142.73|2142.23|2142.48|2141.98|2142.86|2142.36|2142.36|2141.86|31
1647437780000|2022-03-16 13:36:20|2142.36|2141.86|2141.86|2141.36|2142.61|2142.11|2141.61|2141.11|21
1647437790000|2022-03-16 13:36:30|2141.73|2141.23|2141.86|2141.36|2142.11|2141.61|2141.61|2141.11|27
1647437800000|2022-03-16 13:36:40|2141.73|2141.23|2141.61|2141.11|2141.98|2141.48|2141.61|2141.11|7
1647437810000|2022-03-16 13:36:50|2141.73|2141.23|2141.73|2141.23|2141.86|2141.36|2141.61|2141.11|38
1647437820000|2022-03-16 13:37:00|2141.86|2141.36|2142.23|2141.73|2142.36|2141.86|2141.73|2141.23|30
1647437830000|2022-03-16 13:37:10|2142.36|2141.86|2142.36|2141.86|2142.73|2142.23|2142.11|2141.61|56
1647437840000|2022-03-16 13:37:20|2142.23|2141.73|2142.61|2142.11|2142.86|2142.36|2142.23|2141.73|17
1647437850000|2022-03-16 13:37:30|2142.86|2142.36|2142.36|2141.86|2142.86|2142.36|2142.36|2141.86|33
1647437860000|2022-03-16 13:37:40|2142.23|2141.73|2142.11|2141.61|2142.36|2141.86|2141.86|2141.36|22
1647437870000|2022-03-16 13:37:50|2142.23|2141.73|2142.11|2141.61|2142.23|2141.73|2141.61|2141.11|36
1647437880000|2022-03-16 13:38:00|2142.23|2141.73|2141.73|2141.23|2142.36|2141.86|2141.61|2141.11|37
1647437890000|2022-03-16 13:38:10|2141.61|2141.11|2141.36|2140.86|2141.73|2141.23|2141.11|2140.61|21
1647437900000|2022-03-16 13:38:20|2141.48|2140.98|2141.11|2140.61|2141.61|2141.11|2141.11|2140.61|21
1647437910000|2022-03-16 13:38:30|2140.98|2140.48|2140.86|2140.36|2141.11|2140.61|2140.48|2139.98|64
1647437920000|2022-03-16 13:38:40|2140.98|2140.48|2141.61|2141.11|2142.61|2142.11|2140.61|2140.11|245
1647437930000|2022-03-16 13:38:50|2141.86|2141.36|2143.48|2142.98|2143.86|2143.36|2141.86|2141.36|152
1647437940000|2022-03-16 13:39:00|2143.61|2143.11|2144.11|2143.61|2144.11|2143.61|2143.48|2142.98|76
1647437950000|2022-03-16 13:39:10|2143.98|2143.48|2143.86|2143.36|2144.36|2143.86|2143.48|2142.98|68
1647437960000|2022-03-16 13:39:20|2143.98|2143.48|2144.36|2143.86|2144.61|2144.11|2143.86|2143.36|49
1647437970000|2022-03-16 13:39:30|2144.48|2143.98|2144.61|2144.11|2144.61|2144.11|2144.36|2143.86|36
1647437980000|2022-03-16 13:39:40|2144.86|2144.36|2144.11|2143.61|2144.98|2144.48|2144.11|2143.61|74
1647437990000|2022-03-16 13:39:50|2143.98|2143.48|2144.61|2144.11|2144.61|2144.11|2143.98|2143.48|13
1647438000000|2022-03-16 13:40:00|2144.73|2144.23|2144.98|2144.48|2145.11|2144.61|2144.73|2144.23|39
1647438010000|2022-03-16 13:40:10|2145.11|2144.61|2144.98|2144.48|2145.11|2144.61|2144.61|2144.11|41
1647438020000|2022-03-16 13:40:20|2145.11|2144.61|2145.11|2144.61|2145.11|2144.61|2144.73|2144.23|34
1647438030000|2022-03-16 13:40:30|2144.98|2144.48|2145.36|2144.86|2145.36|2144.86|2144.86|2144.36|37
1647438040000|2022-03-16 13:40:40|2145.48|2144.98|2145.86|2145.36|2145.86|2145.36|2144.86|2144.36|65
1647438050000|2022-03-16 13:40:50|2145.73|2145.23|2145.11|2144.61|2145.86|2145.36|2145.11|2144.61|32
1647438060000|2022-03-16 13:41:00|2144.86|2144.36|2144.98|2144.48|2145.23|2144.73|2144.61|2144.11|30
1647438070000|2022-03-16 13:41:10|2144.86|2144.36|2145.36|2144.86|2145.48|2144.98|2144.86|2144.36|21
1647438080000|2022-03-16 13:41:20|2145.11|2144.61|2144.86|2144.36|2145.23|2144.73|2144.86|2144.36|37
1647438090000|2022-03-16 13:41:30|2144.61|2144.11|2145.48|2144.98|2145.61|2145.11|2144.61|2144.11|48
1647438100000|2022-03-16 13:41:40|2145.36|2144.86|2145.61|2145.11|2145.61|2145.11|2145.36|2144.86|43
1647438110000|2022-03-16 13:41:50|2145.86|2145.36|2145.86|2145.36|2146.11|2145.61|2145.86|2145.36|20
1647438120000|2022-03-16 13:42:00|2145.98|2145.48|2146.61|2146.11|2146.86|2146.36|2145.98|2145.48|65
1647438130000|2022-03-16 13:42:10|2146.48|2145.98|2146.86|2146.36|2146.98|2146.48|2146.36|2145.86|19
1647438140000|2022-03-16 13:42:20|2146.73|2146.23|2146.11|2145.61|2146.73|2146.23|2146.11|2145.61|14
1647438150000|2022-03-16 13:42:30|2146.23|2145.73|2146.73|2146.23|2146.73|2146.23|2146.11|2145.61|35
1647438160000|2022-03-16 13:42:40|2146.61|2146.11|2147.11|2146.61|2147.11|2146.61|2146.61|2146.11|30
1647438170000|2022-03-16 13:42:50|2146.86|2146.36|2147.36|2146.86|2147.61|2147.11|2146.86|2146.36|66
1647438180000|2022-03-16 13:43:00|2147.48|2146.98|2148.11|2147.61|2148.61|2148.11|2147.36|2146.86|82
1647438190000|2022-03-16 13:43:10|2147.86|2147.36|2148.11|2147.61|2148.36|2147.86|2147.86|2147.36|65
1647438200000|2022-03-16 13:43:20|2147.86|2147.36|2147.86|2147.36|2147.86|2147.36|2147.86|2147.36|35
1647438210000|2022-03-16 13:43:30|2147.73|2147.23|2147.11|2146.61|2147.73|2147.23|2147.11|2146.61|41
1647438220000|2022-03-16 13:43:40|2147.23|2146.73|2147.61|2147.11|2147.61|2147.11|2147.11|2146.61|133
1647438230000|2022-03-16 13:43:50|2147.73|2147.23|2147.61|2147.11|2147.86|2147.36|2147.61|2147.11|23
1647438240000|2022-03-16 13:44:00|2147.36|2146.86|2147.36|2146.86|2147.36|2146.86|2147.11|2146.61|47
1647438250000|2022-03-16 13:44:10|2147.48|2146.98|2147.86|2147.36|2147.86|2147.36|2147.48|2146.98|51
1647438260000|2022-03-16 13:44:20|2147.73|2147.23|2146.86|2146.36|2147.86|2147.36|2146.86|2146.36|42
1647438270000|2022-03-16 13:44:30|2146.98|2146.48|2147.11|2146.61|2147.36|2146.86|2146.86|2146.36|45
1647438280000|2022-03-16 13:44:40|2146.86|2146.36|2146.86|2146.36|2147.11|2146.61|2146.86|2146.36|52
1647438290000|2022-03-16 13:44:50|2146.73|2146.23|2146.61|2146.11|2146.86|2146.36|2146.36|2145.86|102
1647438300000|2022-03-16 13:45:00|2146.36|2145.86|2146.48|2145.98|2146.86|2146.36|2146.36|2145.86|23
1647438310000|2022-03-16 13:45:10|2146.61|2146.11|2146.86|2146.36|2146.86|2146.36|2146.11|2145.61|39
1647438320000|2022-03-16 13:45:20|2146.61|2146.11|2146.36|2145.86|2146.86|2146.36|2146.36|2145.86|26
1647438330000|2022-03-16 13:45:30|2146.48|2145.98|2146.36|2145.86|2147.11|2146.61|2146.36|2145.86|65
1647438340000|2022-03-16 13:45:40|2146.48|2145.98|2146.11|2145.61|2146.48|2145.98|2146.11|2145.61|12
1647438350000|2022-03-16 13:45:50|2145.86|2145.36|2145.98|2145.48|2146.11|2145.61|2145.73|2145.23|34
1647438360000|2022-03-16 13:46:00|2146.11|2145.61|2146.48|2145.98|2146.48|2145.98|2145.86|2145.36|24
1647438370000|2022-03-16 13:46:10|2146.61|2146.11|2146.36|2145.86|2146.86|2146.36|2146.36|2145.86|52
1647438380000|2022-03-16 13:46:20|2146.23|2145.73|2146.61|2146.11|2146.86|2146.36|2146.23|2145.73|17
1647438390000|2022-03-16 13:46:30|2146.73|2146.23|2146.61|2146.11|2146.86|2146.36|2146.36|2145.86|10
1647438400000|2022-03-16 13:46:40|2146.86|2146.36|2147.11|2146.61|2147.11|2146.61|2146.61|2146.11|62
1647438410000|2022-03-16 13:46:50|2146.98|2146.48|2146.98|2146.48|2147.11|2146.61|2146.61|2146.11|21
1647438420000|2022-03-16 13:47:00|2147.11|2146.61|2147.11|2146.61|2147.36|2146.86|2146.86|2146.36|35
1647438430000|2022-03-16 13:47:10|2147.23|2146.73|2147.36|2146.86|2147.61|2147.11|2147.23|2146.73|132
1647438440000|2022-03-16 13:47:20|2147.48|2146.98|2147.11|2146.61|2147.48|2146.98|2147.11|2146.61|18
1647438450000|2022-03-16 13:47:30|2147.23|2146.73|2147.11|2146.61|2147.23|2146.73|2146.86|2146.36|20
1647438460000|2022-03-16 13:47:40|2146.98|2146.48|2147.36|2146.86|2147.36|2146.86|2146.98|2146.48|19
1647438470000|2022-03-16 13:47:50|2147.48|2146.98|2147.36|2146.86|2147.61|2147.11|2146.98|2146.48|59
1647438480000|2022-03-16 13:48:00|2147.86|2147.36|2147.36|2146.86|2147.86|2147.36|2147.36|2146.86|140
1647438490000|2022-03-16 13:48:10|2147.48|2146.98|2147.36|2146.86|2147.61|2147.11|2147.11|2146.61|20
1647438500000|2022-03-16 13:48:20|2147.11|2146.61|2147.11|2146.61|2147.36|2146.86|2147.11|2146.61|20
1647438510000|2022-03-16 13:48:30|2146.86|2146.36|2146.36|2145.86|2146.86|2146.36|2146.36|2145.86|37
1647438520000|2022-03-16 13:48:40|2146.48|2145.98|2145.36|2144.86|2146.61|2146.11|2145.36|2144.86|44
1647438530000|2022-03-16 13:48:50|2145.61|2145.11|2145.86|2145.36|2145.98|2145.48|2145.36|2144.86|79
1647438540000|2022-03-16 13:49:00|2145.73|2145.23|2145.86|2145.36|2145.86|2145.36|2145.48|2144.98|62
1647438550000|2022-03-16 13:49:10|2146.11|2145.61|2146.36|2145.86|2146.36|2145.86|2146.11|2145.61|53
1647438560000|2022-03-16 13:49:20|2146.23|2145.73|2146.36|2145.86|2146.36|2145.86|2145.98|2145.48|18
1647438570000|2022-03-16 13:49:30|2146.23|2145.73|2146.48|2145.98|2146.48|2145.98|2146.11|2145.61|31
1647438580000|2022-03-16 13:49:40|2146.61|2146.11|2146.61|2146.11|2146.86|2146.36|2146.36|2145.86|29
1647438590000|2022-03-16 13:49:50|2146.36|2145.86|2146.36|2145.86|2146.61|2146.11|2146.36|2145.86|18
1647438600000|2022-03-16 13:50:00|2146.48|2145.98|2146.61|2146.11|2146.86|2146.36|2146.48|2145.98|77
1647438610000|2022-03-16 13:50:10|2146.73|2146.23|2146.86|2146.36|2146.86|2146.36|2146.73|2146.23|38
1647438620000|2022-03-16 13:50:20|2146.73|2146.23|2146.36|2145.86|2146.73|2146.23|2146.36|2145.86|25
1647438630000|2022-03-16 13:50:30|2146.11|2145.61|2145.61|2145.11|2146.11|2145.61|2145.48|2144.98|46
1647438640000|2022-03-16 13:50:40|2145.73|2145.23|2145.61|2145.11|2145.86|2145.36|2145.61|2145.11|33
1647438650000|2022-03-16 13:50:50|2145.73|2145.23|2145.11|2144.61|2146.11|2145.61|2145.11|2144.61|96
1647438660000|2022-03-16 13:51:00|2144.98|2144.48|2145.11|2144.61|2145.36|2144.86|2144.73|2144.23|41
1647438670000|2022-03-16 13:51:10|2144.86|2144.36|2145.11|2144.61|2145.11|2144.61|2144.86|2144.36|21
1647438680000|2022-03-16 13:51:20|2145.36|2144.86|2145.86|2145.36|2146.11|2145.61|2145.36|2144.86|56
1647438690000|2022-03-16 13:51:30|2145.98|2145.48|2146.36|2145.86|2146.36|2145.86|2145.86|2145.36|44
1647438700000|2022-03-16 13:51:40|2146.11|2145.61|2146.11|2145.61|2146.36|2145.86|2145.86|2145.36|65
1647438710000|2022-03-16 13:51:50|2145.86|2145.36|2146.36|2145.86|2146.36|2145.86|2145.86|2145.36|18
1647438720000|2022-03-16 13:52:00|2146.61|2146.11|2146.61|2146.11|2146.73|2146.23|2146.36|2145.86|54
1647438730000|2022-03-16 13:52:10|2146.73|2146.23|2147.11|2146.61|2147.11|2146.61|2146.61|2146.11|48
1647438740000|2022-03-16 13:52:20|2146.98|2146.48|2145.98|2145.48|2146.98|2146.48|2145.86|2145.36|38
1647438750000|2022-03-16 13:52:30|2145.86|2145.36|2146.11|2145.61|2146.36|2145.86|2145.86|2145.36|26
1647438760000|2022-03-16 13:52:40|2146.23|2145.73|2145.36|2144.86|2146.36|2145.86|2145.36|2144.86|58
1647438770000|2022-03-16 13:52:50|2145.11|2144.61|2144.86|2144.36|2145.11|2144.61|2144.61|2144.11|48
1647438780000|2022-03-16 13:53:00|2144.73|2144.23|2144.86|2144.36|2145.11|2144.61|2144.73|2144.23|32
1647438790000|2022-03-16 13:53:10|2144.73|2144.23|2144.61|2144.11|2144.86|2144.36|2144.61|2144.11|39
1647438800000|2022-03-16 13:53:20|2144.73|2144.23|2144.36|2143.86|2144.73|2144.23|2144.36|2143.86|22
1647438810000|2022-03-16 13:53:30|2144.48|2143.98|2144.36|2143.86|2144.61|2144.11|2144.36|2143.86|30
1647438820000|2022-03-16 13:53:40|2144.23|2143.73|2144.61|2144.11|2144.61|2144.11|2144.11|2143.61|11
1647438830000|2022-03-16 13:53:50|2144.73|2144.23|2144.86|2144.36|2145.36|2144.86|2144.61|2144.11|79
1647438840000|2022-03-16 13:54:00|2144.98|2144.48|2144.36|2143.86|2145.11|2144.61|2144.36|2143.86|63
1647438850000|2022-03-16 13:54:10|2144.48|2143.98|2144.48|2143.98|2144.86|2144.36|2144.36|2143.86|15
1647438860000|2022-03-16 13:54:20|2144.61|2144.11|2144.11|2143.61|2144.61|2144.11|2144.11|2143.61|36
1647438870000|2022-03-16 13:54:30|2144.23|2143.73|2143.11|2142.61|2144.36|2143.86|2143.11|2142.61|38
1647438880000|2022-03-16 13:54:40|2143.23|2142.73|2143.36|2142.86|2143.36|2142.86|2143.11|2142.61|25
1647438890000|2022-03-16 13:54:50|2143.23|2142.73|2143.23|2142.73|2143.36|2142.86|2143.11|2142.61|35
1647438900000|2022-03-16 13:55:00|2143.36|2142.86|2143.86|2143.36|2143.86|2143.36|2143.23|2142.73|30
1647438910000|2022-03-16 13:55:10|2143.98|2143.48|2143.36|2142.86|2144.11|2143.61|2143.36|2142.86|31
1647438920000|2022-03-16 13:55:20|2143.48|2142.98|2143.86|2143.36|2144.11|2143.61|2143.48|2142.98|16
1647438930000|2022-03-16 13:55:30|2144.11|2143.61|2144.11|2143.61|2144.36|2143.86|2144.11|2143.61|23
1647438940000|2022-03-16 13:55:40|2143.86|2143.36|2144.11|2143.61|2144.23|2143.73|2143.86|2143.36|36
1647438950000|2022-03-16 13:55:50|2144.23|2143.73|2144.11|2143.61|2144.36|2143.86|2144.11|2143.61|34
1647438960000|2022-03-16 13:56:00|2143.86|2143.36|2144.11|2143.61|2144.11|2143.61|2143.73|2143.23|35
1647438970000|2022-03-16 13:56:10|2143.98|2143.48|2144.11|2143.61|2144.11|2143.61|2143.86|2143.36|85
1647438980000|2022-03-16 13:56:20|2143.86|2143.36|2144.11|2143.61|2144.36|2143.86|2143.86|2143.36|35
1647438990000|2022-03-16 13:56:30|2144.23|2143.73|2144.11|2143.61|2144.36|2143.86|2143.98|2143.48|12
1647439000000|2022-03-16 13:56:40|2143.98|2143.48|2144.11|2143.61|2144.11|2143.61|2143.61|2143.11|61
1647439010000|2022-03-16 13:56:50|2144.36|2143.86|2144.73|2144.23|2144.73|2144.23|2144.36|2143.86|46
1647439020000|2022-03-16 13:57:00|2144.86|2144.36|2144.86|2144.36|2144.86|2144.36|2144.61|2144.11|20
1647439030000|2022-03-16 13:57:10|2144.73|2144.23|2144.11|2143.61|2144.86|2144.36|2144.11|2143.61|45
1647439040000|2022-03-16 13:57:20|2144.23|2143.73|2144.48|2143.98|2144.48|2143.98|2144.23|2143.73|11
1647439050000|2022-03-16 13:57:30|2144.36|2143.86|2144.36|2143.86|2144.61|2144.11|2144.36|2143.86|11
1647439060000|2022-03-16 13:57:40|2144.11|2143.61|2144.36|2143.86|2144.36|2143.86|2143.61|2143.11|37
1647439070000|2022-03-16 13:57:50|2144.61|2144.11|2144.61|2144.11|2144.86|2144.36|2144.61|2144.11|17
1647439080000|2022-03-16 13:58:00|2144.48|2143.98|2144.36|2143.86|2144.48|2143.98|2144.11|2143.61|26
1647439090000|2022-03-16 13:58:10|2144.48|2143.98|2144.61|2144.11|2144.61|2144.11|2144.36|2143.86|22
1647439100000|2022-03-16 13:58:20|2144.48|2143.98|2144.11|2143.61|2144.61|2144.11|2143.86|2143.36|47
1647439110000|2022-03-16 13:58:30|2143.98|2143.48|2144.11|2143.61|2144.23|2143.73|2143.86|2143.36|24
1647439120000|2022-03-16 13:58:40|2144.23|2143.73|2144.36|2143.86|2144.36|2143.86|2144.11|2143.61|28
1647439130000|2022-03-16 13:58:50|2144.48|2143.98|2144.61|2144.11|2144.86|2144.36|2144.48|2143.98|44
1647439140000|2022-03-16 13:59:00|2144.86|2144.36|2144.61|2144.11|2144.86|2144.36|2144.11|2143.61|44
1647439150000|2022-03-16 13:59:10|2144.48|2143.98|2144.86|2144.36|2144.86|2144.36|2144.48|2143.98|32
1647439160000|2022-03-16 13:59:20|2144.73|2144.23|2145.11|2144.61|2145.11|2144.61|2144.73|2144.23|39
1647439170000|2022-03-16 13:59:30|2145.36|2144.86|2144.98|2144.48|2145.36|2144.86|2144.86|2144.36|56
1647439180000|2022-03-16 13:59:40|2145.11|2144.61|2144.86|2144.36|2145.11|2144.61|2144.86|2144.36|52
1647439190000|2022-03-16 13:59:50|2144.61|2144.11|2144.86|2144.36|2144.86|2144.36|2144.61|2144.11|31
1647439200000|2022-03-16 14:00:00|2145.11|2144.61|2145.48|2144.98|2145.61|2145.11|2145.11|2144.61|27
1647439210000|2022-03-16 14:00:10|2145.61|2145.11|2145.61|2145.11|2145.61|2145.11|2145.36|2144.86|61
1647439220000|2022-03-16 14:00:20|2145.48|2144.98|2145.11|2144.61|2145.61|2145.11|2145.11|2144.61|7
1647439230000|2022-03-16 14:00:30|2145.23|2144.73|2144.98|2144.48|2145.23|2144.73|2144.86|2144.36|30
1647439240000|2022-03-16 14:00:40|2145.11|2144.61|2145.48|2144.98|2145.48|2144.98|2144.98|2144.48|17
1647439250000|2022-03-16 14:00:50|2145.36|2144.86|2145.73|2145.23|2145.86|2145.36|2145.36|2144.86|39
1647439260000|2022-03-16 14:01:00|2145.86|2145.36|2146.36|2145.86|2146.48|2145.98|2145.73|2145.23|60
1647439270000|2022-03-16 14:01:10|2146.11|2145.61|2145.86|2145.36|2146.36|2145.86|2145.73|2145.23|21
1647439280000|2022-03-16 14:01:20|2145.61|2145.11|2145.11|2144.61|2145.61|2145.11|2144.86|2144.36|35
1647439290000|2022-03-16 14:01:30|2144.98|2144.48|2145.86|2145.36|2145.86|2145.36|2144.98|2144.48|74
1647439300000|2022-03-16 14:01:40|2145.73|2145.23|2145.73|2145.23|2145.86|2145.36|2145.61|2145.11|21
1647439310000|2022-03-16 14:01:50|2145.86|2145.36|2145.48|2144.98|2145.86|2145.36|2145.36|2144.86|211
1647439320000|2022-03-16 14:02:00|2145.61|2145.11|2144.86|2144.36|2145.61|2145.11|2144.61|2144.11|50
1647439330000|2022-03-16 14:02:10|2144.98|2144.48|2144.36|2143.86|2144.98|2144.48|2144.36|2143.86|64
1647439340000|2022-03-16 14:02:20|2144.48|2143.98|2144.36|2143.86|2144.86|2144.36|2144.11|2143.61|45
1647439350000|2022-03-16 14:02:30|2144.48|2143.98|2144.11|2143.61|2144.61|2144.11|2144.11|2143.61|24
1647439360000|2022-03-16 14:02:40|2143.98|2143.48|2143.86|2143.36|2144.11|2143.61|2143.86|2143.36|10
1647439370000|2022-03-16 14:02:50|2144.11|2143.61|2143.61|2143.11|2144.11|2143.61|2143.61|2143.11|29
1647439380000|2022-03-16 14:03:00|2143.73|2143.23|2144.36|2143.86|2144.36|2143.86|2143.73|2143.23|33
1647439390000|2022-03-16 14:03:10|2144.23|2143.73|2143.86|2143.36|2144.36|2143.86|2143.86|2143.36|20
1647439400000|2022-03-16 14:03:20|2143.73|2143.23|2143.98|2143.48|2144.11|2143.61|2143.61|2143.11|16
1647439410000|2022-03-16 14:03:30|2144.11|2143.61|2143.86|2143.36|2144.36|2143.86|2143.86|2143.36|15
1647439420000|2022-03-16 14:03:40|2143.98|2143.48|2144.23|2143.73|2144.36|2143.86|2143.98|2143.48|18
1647439430000|2022-03-16 14:03:50|2144.11|2143.61|2143.98|2143.48|2144.11|2143.61|2143.86|2143.36|16
1647439440000|2022-03-16 14:04:00|2143.86|2143.36|2142.98|2142.48|2143.86|2143.36|2142.86|2142.36|63
1647439450000|2022-03-16 14:04:10|2143.11|2142.61|2142.23|2141.73|2143.11|2142.61|2142.23|2141.73|27
1647439460000|2022-03-16 14:04:20|2142.11|2141.61|2142.23|2141.73|2142.23|2141.73|2141.86|2141.36|17
1647439470000|2022-03-16 14:04:30|2142.11|2141.61|2141.86|2141.36|2142.23|2141.73|2141.73|2141.23|48
1647439480000|2022-03-16 14:04:40|2141.61|2141.11|2141.86|2141.36|2141.86|2141.36|2140.98|2140.48|70
1647439490000|2022-03-16 14:04:50|2141.73|2141.23|2141.86|2141.36|2141.98|2141.48|2141.73|2141.23|49
1647439500000|2022-03-16 14:05:00|2141.98|2141.48|2141.86|2141.36|2141.98|2141.48|2141.61|2141.11|53
1647439510000|2022-03-16 14:05:10|2141.61|2141.11|2142.11|2141.61|2142.11|2141.61|2141.11|2140.61|112
1647439520000|2022-03-16 14:05:20|2141.98|2141.48|2142.11|2141.61|2142.11|2141.61|2141.86|2141.36|12
1647439530000|2022-03-16 14:05:30|2142.23|2141.73|2142.11|2141.61|2142.23|2141.73|2141.98|2141.48|31
1647439540000|2022-03-16 14:05:40|2142.23|2141.73|2142.36|2141.86|2142.36|2141.86|2141.86|2141.36|26
1647439550000|2022-03-16 14:05:50|2142.48|2141.98|2142.86|2142.36|2142.86|2142.36|2142.36|2141.86|35
1647439560000|2022-03-16 14:06:00|2142.73|2142.23|2142.48|2141.98|2142.86|2142.36|2142.36|2141.86|58
1647439570000|2022-03-16 14:06:10|2142.61|2142.11|2142.86|2142.36|2142.86|2142.36|2142.36|2141.86|19
1647439580000|2022-03-16 14:06:20|2143.11|2142.61|2142.73|2142.23|2143.11|2142.61|2142.61|2142.11|22
1647439590000|2022-03-16 14:06:30|2142.61|2142.11|2142.73|2142.23|2142.86|2142.36|2142.36|2141.86|36
1647439600000|2022-03-16 14:06:40|2142.86|2142.36|2142.23|2141.73|2142.86|2142.36|2142.23|2141.73|51
1647439610000|2022-03-16 14:06:50|2142.11|2141.61|2141.36|2140.86|2142.36|2141.86|2141.11|2140.61|53
1647439620000|2022-03-16 14:07:00|2141.48|2140.98|2141.36|2140.86|2141.61|2141.11|2141.11|2140.61|202
1647439630000|2022-03-16 14:07:10|2141.23|2140.73|2141.11|2140.61|2141.36|2140.86|2140.98|2140.48|33
1647439640000|2022-03-16 14:07:20|2141.36|2140.86|2142.11|2141.61|2142.11|2141.61|2141.36|2140.86|55
1647439650000|2022-03-16 14:07:30|2142.23|2141.73|2142.36|2141.86|2142.36|2141.86|2141.86|2141.36|54
1647439660000|2022-03-16 14:07:40|2142.11|2141.61|2141.86|2141.36|2142.61|2142.11|2141.86|2141.36|14
1647439670000|2022-03-16 14:07:50|2141.98|2141.48|2141.98|2141.48|2142.11|2141.61|2141.86|2141.36|83
1647439680000|2022-03-16 14:08:00|2141.86|2141.36|2141.73|2141.23|2142.11|2141.61|2141.48|2140.98|42
1647439690000|2022-03-16 14:08:10|2141.61|2141.11|2141.36|2140.86|2141.61|2141.11|2141.11|2140.61|44
1647439700000|2022-03-16 14:08:20|2141.61|2141.11|2141.36|2140.86|2141.61|2141.11|2141.23|2140.73|241
1647439710000|2022-03-16 14:08:30|2141.48|2140.98|2141.61|2141.11|2141.73|2141.23|2141.36|2140.86|50
1647439720000|2022-03-16 14:08:40|2141.48|2140.98|2140.73|2140.23|2141.61|2141.11|2140.61|2140.11|44
1647439730000|2022-03-16 14:08:50|2140.86|2140.36|2141.36|2140.86|2141.36|2140.86|2140.86|2140.36|19
1647439740000|2022-03-16 14:09:00|2141.23|2140.73|2141.11|2140.61|2141.36|2140.86|2141.11|2140.61|30
1647439750000|2022-03-16 14:09:10|2141.23|2140.73|2140.61|2140.11|2141.36|2140.86|2140.36|2139.86|72
1647439760000|2022-03-16 14:09:20|2140.73|2140.23|2141.11|2140.61|2141.36|2140.86|2140.73|2140.23|180
1647439770000|2022-03-16 14:09:30|2140.86|2140.36|2141.11|2140.61|2141.36|2140.86|2140.86|2140.36|30
1647439780000|2022-03-16 14:09:40|2141.23|2140.73|2141.73|2141.23|2141.86|2141.36|2141.11|2140.61|115
1647439790000|2022-03-16 14:09:50|2141.86|2141.36|2141.61|2141.11|2141.86|2141.36|2141.48|2140.98|37
1647439800000|2022-03-16 14:10:00|2141.36|2140.86|2141.98|2141.48|2142.11|2141.61|2141.36|2140.86|22
1647439810000|2022-03-16 14:10:10|2142.11|2141.61|2142.11|2141.61|2142.11|2141.61|2141.86|2141.36|47
1647439820000|2022-03-16 14:10:20|2141.98|2141.48|2142.86|2142.36|2142.86|2142.36|2141.86|2141.36|45
1647439830000|2022-03-16 14:10:30|2142.98|2142.48|2142.86|2142.36|2142.98|2142.48|2142.61|2142.11|73
1647439840000|2022-03-16 14:10:40|2142.73|2142.23|2142.61|2142.11|2142.86|2142.36|2142.36|2141.86|57
1647439850000|2022-03-16 14:10:50|2142.86|2142.36|2142.86|2142.36|2143.11|2142.61|2142.86|2142.36|101
1647439860000|2022-03-16 14:11:00|2142.98|2142.48|2144.36|2143.86|2144.36|2143.86|2142.86|2142.36|160
1647439870000|2022-03-16 14:11:10|2144.23|2143.73|2145.11|2144.61|2145.11|2144.61|2144.11|2143.61|135
1647439880000|2022-03-16 14:11:20|2144.98|2144.48|2145.11|2144.61|2145.36|2144.86|2144.61|2144.11|173
1647439890000|2022-03-16 14:11:30|2145.36|2144.86|2146.61|2146.11|2147.86|2147.36|2145.36|2144.86|349
1647439900000|2022-03-16 14:11:40|2146.36|2145.86|2146.61|2146.11|2147.11|2146.61|2145.86|2145.36|167
1647439910000|2022-03-16 14:11:50|2147.11|2146.61|2147.73|2147.23|2148.61|2148.11|2147.11|2146.61|207
1647439920000|2022-03-16 14:12:00|2147.61|2147.11|2147.36|2146.86|2147.86|2147.36|2146.86|2146.36|88
1647439930000|2022-03-16 14:12:10|2147.23|2146.73|2146.61|2146.11|2147.36|2146.86|2146.36|2145.86|103
1647439940000|2022-03-16 14:12:20|2146.73|2146.23|2146.61|2146.11|2147.11|2146.61|2146.36|2145.86|71
1647439950000|2022-03-16 14:12:30|2146.48|2145.98|2146.61|2146.11|2146.73|2146.23|2146.36|2145.86|40
1647439960000|2022-03-16 14:12:40|2146.48|2145.98|2146.98|2146.48|2147.11|2146.61|2146.48|2145.98|38
1647439970000|2022-03-16 14:12:50|2147.11|2146.61|2147.11|2146.61|2147.11|2146.61|2146.61|2146.11|41
1647439980000|2022-03-16 14:13:00|2147.36|2146.86|2146.36|2145.86|2147.36|2146.86|2146.36|2145.86|38
1647439990000|2022-03-16 14:13:10|2146.23|2145.73|2147.11|2146.61|2147.11|2146.61|2146.11|2145.61|110
1647440000000|2022-03-16 14:13:20|2147.36|2146.86|2148.86|2148.36|2149.61|2149.11|2147.36|2146.86|330
1647440010000|2022-03-16 14:13:30|2148.98|2148.48|2149.61|2149.11|2150.11|2149.61|2148.86|2148.36|145
1647440020000|2022-03-16 14:13:40|2149.48|2148.98|2149.36|2148.86|2149.61|2149.11|2149.11|2148.61|97
1647440030000|2022-03-16 14:13:50|2149.23|2148.73|2148.86|2148.36|2149.73|2149.23|2148.61|2148.11|88
1647440040000|2022-03-16 14:14:00|2148.98|2148.48|2149.36|2148.86|2149.61|2149.11|2148.98|2148.48|49
1647440050000|2022-03-16 14:14:10|2149.48|2148.98|2150.61|2150.11|2150.61|2150.11|2149.48|2148.98|53
1647440060000|2022-03-16 14:14:20|2150.86|2150.36|2150.73|2150.23|2151.36|2150.86|2150.61|2150.11|112
1647440070000|2022-03-16 14:14:30|2150.86|2150.36|2150.61|2150.11|2150.86|2150.36|2149.61|2149.11|48
1647440080000|2022-03-16 14:14:40|2150.48|2149.98|2151.36|2150.86|2151.36|2150.86|2150.48|2149.98|63
1647440090000|2022-03-16 14:14:50|2151.23|2150.73|2151.23|2150.73|2151.73|2151.23|2150.86|2150.36|157
1647440100000|2022-03-16 14:15:00|2151.11|2150.61|2151.48|2150.98|2151.61|2151.11|2151.11|2150.61|59
1647440110000|2022-03-16 14:15:10|2151.36|2150.86|2152.11|2151.61|2152.23|2151.73|2151.36|2150.86|86
1647440120000|2022-03-16 14:15:20|2152.36|2151.86|2153.11|2152.61|2153.36|2152.86|2152.36|2151.86|262
1647440130000|2022-03-16 14:15:30|2153.23|2152.73|2153.11|2152.61|2153.61|2153.11|2152.36|2151.86|133
1647440140000|2022-03-16 14:15:40|2153.36|2152.86|2153.86|2153.36|2153.86|2153.36|2153.11|2152.61|212
1647440150000|2022-03-16 14:15:50|2153.61|2153.11|2154.36|2153.86|2154.48|2153.98|2153.61|2153.11|87
1647440160000|2022-03-16 14:16:00|2154.48|2153.98|2154.23|2153.73|2154.48|2153.98|2152.86|2152.36|221
1647440170000|2022-03-16 14:16:10|2154.11|2153.61|2154.73|2154.23|2154.86|2154.36|2154.11|2153.61|133
1647440180000|2022-03-16 14:16:20|2154.61|2154.11|2154.86|2154.36|2155.11|2154.61|2154.61|2154.11|133
1647440190000|2022-03-16 14:16:30|2155.11|2154.61|2155.11|2154.61|2155.11|2154.61|2154.86|2154.36|106
1647440200000|2022-03-16 14:16:40|2154.98|2154.48|2154.86|2154.36|2155.36|2154.86|2154.86|2154.36|145
1647440210000|2022-03-16 14:16:50|2154.98|2154.48|2155.86|2155.36|2156.23|2155.73|2154.86|2154.36|121
1647440220000|2022-03-16 14:17:00|2155.98|2155.48|2155.98|2155.48|2156.23|2155.73|2155.61|2155.11|113
1647440230000|2022-03-16 14:17:10|2156.11|2155.61|2156.23|2155.73|2156.36|2155.86|2155.61|2155.11|100
1647440240000|2022-03-16 14:17:20|2156.11|2155.61|2156.61|2156.11|2156.73|2156.23|2156.11|2155.61|68
1647440250000|2022-03-16 14:17:30|2156.73|2156.23|2157.36|2156.86|2157.36|2156.86|2156.36|2155.86|219
1647440260000|2022-03-16 14:17:40|2157.48|2156.98|2157.98|2157.48|2158.23|2157.73|2157.11|2156.61|123
1647440270000|2022-03-16 14:17:50|2157.86|2157.36|2159.23|2158.73|2159.36|2158.86|2157.86|2157.36|236
1647440280000|2022-03-16 14:18:00|2159.11|2158.61|2160.61|2160.11|2160.61|2160.11|2158.86|2158.36|151
1647440290000|2022-03-16 14:18:10|2160.86|2160.36|2161.36|2160.86|2161.61|2161.11|2160.86|2160.36|183
1647440300000|2022-03-16 14:18:20|2161.61|2161.11|2162.61|2162.11|2162.86|2162.36|2161.61|2161.11|313
1647440310000|2022-03-16 14:18:30|2162.86|2162.36|2163.36|2162.86|2163.61|2163.11|2162.61|2162.11|331
1647440320000|2022-03-16 14:18:40|2163.23|2162.73|2163.11|2162.61|2163.61|2163.11|2162.86|2162.36|164
1647440330000|2022-03-16 14:18:50|2163.36|2162.86|2164.48|2163.98|2164.61|2164.11|2163.36|2162.86|150
1647440340000|2022-03-16 14:19:00|2164.61|2164.11|2161.61|2161.11|2164.86|2164.36|2161.36|2160.86|356
1647440350000|2022-03-16 14:19:10|2161.86|2161.36|2158.36|2157.86|2161.86|2161.36|2157.61|2157.11|339
1647440360000|2022-03-16 14:19:20|2158.61|2158.11|2159.98|2159.48|2159.98|2159.48|2155.98|2155.48|398
1647440370000|2022-03-16 14:19:30|2160.11|2159.61|2161.11|2160.61|2161.11|2160.61|2159.61|2159.11|127
1647440380000|2022-03-16 14:19:40|2160.86|2160.36|2162.11|2161.61|2162.11|2161.61|2160.86|2160.36|205
1647440390000|2022-03-16 14:19:50|2161.98|2161.48|2160.11|2159.61|2162.11|2161.61|2159.61|2159.11|158
1647440400000|2022-03-16 14:20:00|2159.98|2159.48|2159.86|2159.36|2160.61|2160.11|2158.61|2158.11|285
1647440410000|2022-03-16 14:20:10|2160.11|2159.61|2161.11|2160.61|2161.61|2161.11|2159.61|2159.11|217
1647440420000|2022-03-16 14:20:20|2161.61|2161.11|2161.61|2161.11|2161.61|2161.11|2160.86|2160.36|126
1647440430000|2022-03-16 14:20:30|2161.36|2160.86|2162.11|2161.61|2162.11|2161.61|2161.36|2160.86|110
1647440440000|2022-03-16 14:20:40|2162.23|2161.73|2160.11|2159.61|2162.48|2161.98|2160.11|2159.61|148
1647440450000|2022-03-16 14:20:50|2160.36|2159.86|2161.98|2161.48|2162.36|2161.86|2160.11|2159.61|135
1647440460000|2022-03-16 14:21:00|2161.86|2161.36|2161.48|2160.98|2162.11|2161.61|2160.36|2159.86|154
1647440470000|2022-03-16 14:21:10|2161.11|2160.61|2160.36|2159.86|2161.73|2161.23|2159.61|2159.11|233
1647440480000|2022-03-16 14:21:20|2160.48|2159.98|2160.73|2160.23|2161.86|2161.36|2160.48|2159.98|183
1647440490000|2022-03-16 14:21:30|2160.86|2160.36|2162.48|2161.98|2162.48|2161.98|2160.86|2160.36|92
1647440500000|2022-03-16 14:21:40|2162.23|2161.73|2162.48|2161.98|2162.73|2162.23|2161.73|2161.23|131
1647440510000|2022-03-16 14:21:50|2162.11|2161.61|2162.61|2162.11|2163.61|2163.11|2162.11|2161.61|124
1647440520000|2022-03-16 14:22:00|2162.73|2162.23|2162.86|2162.36|2162.86|2162.36|2162.11|2161.61|58
1647440530000|2022-03-16 14:22:10|2162.61|2162.11|2163.11|2162.61|2163.23|2162.73|2162.61|2162.11|68
1647440540000|2022-03-16 14:22:20|2162.98|2162.48|2161.48|2160.98|2162.98|2162.48|2161.36|2160.86|119
1647440550000|2022-03-16 14:22:30|2161.61|2161.11|2159.86|2159.36|2161.61|2161.11|2159.86|2159.36|108
1647440560000|2022-03-16 14:22:40|2159.98|2159.48|2159.36|2158.86|2160.11|2159.61|2158.61|2158.11|105
1647440570000|2022-03-16 14:22:50|2159.23|2158.73|2159.98|2159.48|2159.98|2159.48|2158.36|2157.86|139
1647440580000|2022-03-16 14:23:00|2159.86|2159.36|2159.86|2159.36|2160.61|2160.11|2159.23|2158.73|176
1647440590000|2022-03-16 14:23:10|2160.36|2159.86|2159.86|2159.36|2160.73|2160.23|2159.86|2159.36|119
1647440600000|2022-03-16 14:23:20|2159.98|2159.48|2159.61|2159.11|2160.36|2159.86|2159.11|2158.61|108
1647440610000|2022-03-16 14:23:30|2159.36|2158.86|2159.61|2159.11|2159.86|2159.36|2159.36|2158.86|56
1647440620000|2022-03-16 14:23:40|2159.86|2159.36|2160.36|2159.86|2160.48|2159.98|2159.36|2158.86|197
1647440630000|2022-03-16 14:23:50|2160.23|2159.73|2159.23|2158.73|2160.61|2160.11|2159.23|2158.73|133
1647440640000|2022-03-16 14:24:00|2159.11|2158.61|2159.11|2158.61|2159.11|2158.61|2158.36|2157.86|149
1647440650000|2022-03-16 14:24:10|2159.23|2158.73|2159.23|2158.73|2159.73|2159.23|2159.11|2158.61|119
1647440660000|2022-03-16 14:24:20|2159.36|2158.86|2158.61|2158.11|2159.36|2158.86|2158.11|2157.61|38
1647440670000|2022-03-16 14:24:30|2158.48|2157.98|2158.61|2158.11|2158.86|2158.36|2158.36|2157.86|61
1647440680000|2022-03-16 14:24:40|2158.36|2157.86|2158.36|2157.86|2158.61|2158.11|2158.11|2157.61|53
1647440690000|2022-03-16 14:24:50|2158.48|2157.98|2157.98|2157.48|2158.61|2158.11|2157.61|2157.11|69
1647440700000|2022-03-16 14:25:00|2157.86|2157.36|2158.86|2158.36|2159.11|2158.61|2157.86|2157.36|89
1647440710000|2022-03-16 14:25:10|2158.98|2158.48|2159.48|2158.98|2159.86|2159.36|2158.98|2158.48|47
1647440720000|2022-03-16 14:25:20|2159.61|2159.11|2159.36|2158.86|2159.61|2159.11|2158.86|2158.36|91
1647440730000|2022-03-16 14:25:30|2158.86|2158.36|2157.11|2156.61|2159.11|2158.61|2156.86|2156.36|102
1647440740000|2022-03-16 14:25:40|2156.86|2156.36|2156.73|2156.23|2156.86|2156.36|2156.36|2155.86|42
1647440750000|2022-03-16 14:25:50|2156.61|2156.11|2155.86|2155.36|2156.61|2156.11|2155.61|2155.11|153
1647440760000|2022-03-16 14:26:00|2156.36|2155.86|2157.61|2157.11|2157.98|2157.48|2156.36|2155.86|170
1647440770000|2022-03-16 14:26:10|2157.86|2157.36|2157.86|2157.36|2158.73|2158.23|2157.61|2157.11|97
1647440780000|2022-03-16 14:26:20|2157.73|2157.23|2158.11|2157.61|2158.11|2157.61|2157.61|2157.11|137
1647440790000|2022-03-16 14:26:30|2158.36|2157.86|2159.23|2158.73|2159.23|2158.73|2158.36|2157.86|121
1647440800000|2022-03-16 14:26:40|2159.11|2158.61|2158.48|2157.98|2159.36|2158.86|2158.36|2157.86|79
1647440810000|2022-03-16 14:26:50|2158.11|2157.61|2159.11|2158.61|2159.11|2158.61|2158.11|2157.61|94
1647440820000|2022-03-16 14:27:00|2159.36|2158.86|2158.86|2158.36|2159.48|2158.98|2158.86|2158.36|130
1647440830000|2022-03-16 14:27:10|2158.73|2158.23|2159.11|2158.61|2159.48|2158.98|2158.73|2158.23|81
1647440840000|2022-03-16 14:27:20|2159.36|2158.86|2158.98|2158.48|2159.36|2158.86|2158.61|2158.11|39
1647440850000|2022-03-16 14:27:30|2158.86|2158.36|2158.36|2157.86|2158.98|2158.48|2158.36|2157.86|77
1647440860000|2022-03-16 14:27:40|2158.23|2157.73|2158.11|2157.61|2158.36|2157.86|2157.86|2157.36|38
1647440870000|2022-03-16 14:27:50|2158.23|2157.73|2158.61|2158.11|2158.86|2158.36|2158.11|2157.61|35
1647440880000|2022-03-16 14:28:00|2158.73|2158.23|2158.73|2158.23|2159.11|2158.61|2158.61|2158.11|74
1647440890000|2022-03-16 14:28:10|2158.61|2158.11|2158.11|2157.61|2158.86|2158.36|2157.86|2157.36|51
1647440900000|2022-03-16 14:28:20|2158.36|2157.86|2158.61|2158.11|2158.86|2158.36|2158.23|2157.73|35
1647440910000|2022-03-16 14:28:30|2158.36|2157.86|2158.11|2157.61|2158.61|2158.11|2158.11|2157.61|74
1647440920000|2022-03-16 14:28:40|2158.36|2157.86|2157.61|2157.11|2158.36|2157.86|2157.61|2157.11|43
1647440930000|2022-03-16 14:28:50|2157.36|2156.86|2158.36|2157.86|2158.48|2157.98|2157.36|2156.86|89
1647440940000|2022-03-16 14:29:00|2158.48|2157.98|2158.11|2157.61|2158.61|2158.11|2157.86|2157.36|205
1647440950000|2022-03-16 14:29:10|2158.23|2157.73|2158.48|2157.98|2158.73|2158.23|2157.86|2157.36|83
1647440960000|2022-03-16 14:29:20|2158.36|2157.86|2158.61|2158.11|2158.61|2158.11|2157.86|2157.36|60
1647440970000|2022-03-16 14:29:30|2158.73|2158.23|2159.48|2158.98|2159.61|2159.11|2158.61|2158.11|164
1647440980000|2022-03-16 14:29:40|2159.36|2158.86|2159.86|2159.36|2160.11|2159.61|2159.36|2158.86|72
1647440990000|2022-03-16 14:29:50|2159.98|2159.48|2157.86|2157.36|2160.11|2159.61|2157.61|2157.11|311
1647441000000|2022-03-16 14:30:00|2157.61|2157.11|2157.36|2156.86|2158.23|2157.73|2156.98|2156.48|163
1647441010000|2022-03-16 14:30:10|2157.23|2156.73|2157.36|2156.86|2157.36|2156.86|2156.86|2156.36|97
1647441020000|2022-03-16 14:30:20|2157.61|2157.11|2158.48|2157.98|2158.86|2158.36|2157.61|2157.11|143
1647441030000|2022-03-16 14:30:30|2158.36|2157.86|2157.48|2156.98|2158.73|2158.23|2157.48|2156.98|176
1647441040000|2022-03-16 14:30:40|2157.61|2157.11|2157.98|2157.48|2158.11|2157.61|2157.48|2156.98|58
1647441050000|2022-03-16 14:30:50|2158.11|2157.61|2158.11|2157.61|2158.36|2157.86|2157.48|2156.98|97
1647441060000|2022-03-16 14:31:00|2158.36|2157.86|2158.61|2158.11|2158.61|2158.11|2157.98|2157.48|57
1647441070000|2022-03-16 14:31:10|2158.48|2157.98|2158.36|2157.86|2158.48|2157.98|2158.11|2157.61|129
1647441080000|2022-03-16 14:31:20|2158.61|2158.11|2159.48|2158.98|2159.48|2158.98|2158.36|2157.86|65
1647441090000|2022-03-16 14:31:30|2159.36|2158.86|2159.61|2159.11|2159.61|2159.11|2158.86|2158.36|62
1647441100000|2022-03-16 14:31:40|2159.48|2158.98|2159.86|2159.36|2159.86|2159.36|2159.36|2158.86|755
1647441110000|2022-03-16 14:31:50|2159.61|2159.11|2160.11|2159.61|2160.11|2159.61|2159.36|2158.86|90
1647441120000|2022-03-16 14:32:00|2159.98|2159.48|2160.36|2159.86|2160.36|2159.86|2159.61|2159.11|57
1647441130000|2022-03-16 14:32:10|2160.61|2160.11|2160.36|2159.86|2160.86|2160.36|2160.11|2159.61|54
1647441140000|2022-03-16 14:32:20|2160.23|2159.73|2160.11|2159.61|2160.23|2159.73|2159.61|2159.11|47
1647441150000|2022-03-16 14:32:30|2159.98|2159.48|2160.48|2159.98|2160.61|2160.11|2159.98|2159.48|64
1647441160000|2022-03-16 14:32:40|2160.61|2160.11|2160.86|2160.36|2160.98|2160.48|2160.61|2160.11|113
1647441170000|2022-03-16 14:32:50|2160.73|2160.23|2160.36|2159.86|2160.73|2160.23|2159.98|2159.48|89
1647441180000|2022-03-16 14:33:00|2160.23|2159.73|2161.23|2160.73|2161.36|2160.86|2160.23|2159.73|63
1647441190000|2022-03-16 14:33:10|2161.11|2160.61|2161.61|2161.11|2161.61|2161.11|2161.11|2160.61|86
1647441200000|2022-03-16 14:33:20|2161.48|2160.98|2161.23|2160.73|2161.48|2160.98|2161.11|2160.61|57
1647441210000|2022-03-16 14:33:30|2161.11|2160.61|2161.36|2160.86|2161.36|2160.86|2160.86|2160.36|81
1647441220000|2022-03-16 14:33:40|2161.23|2160.73|2161.86|2161.36|2161.86|2161.36|2161.23|2160.73|79
1647441230000|2022-03-16 14:33:50|2162.11|2161.61|2161.86|2161.36|2162.36|2161.86|2161.86|2161.36|101
1647441240000|2022-03-16 14:34:00|2161.73|2161.23|2160.98|2160.48|2161.73|2161.23|2160.86|2160.36|47
1647441250000|2022-03-16 14:34:10|2160.86|2160.36|2161.73|2161.23|2161.86|2161.36|2160.86|2160.36|64
1647441260000|2022-03-16 14:34:20|2161.86|2161.36|2161.61|2161.11|2162.11|2161.61|2161.23|2160.73|49
1647441270000|2022-03-16 14:34:30|2161.73|2161.23|2160.98|2160.48|2161.73|2161.23|2160.98|2160.48|38
1647441280000|2022-03-16 14:34:40|2161.11|2160.61|2161.36|2160.86|2161.36|2160.86|2160.86|2160.36|50
1647441290000|2022-03-16 14:34:50|2161.23|2160.73|2162.11|2161.61|2162.11|2161.61|2161.11|2160.61|52
1647441300000|2022-03-16 14:35:00|2161.98|2161.48|2162.73|2162.23|2162.86|2162.36|2161.86|2161.36|78
1647441310000|2022-03-16 14:35:10|2162.86|2162.36|2161.61|2161.11|2162.86|2162.36|2161.36|2160.86|52
1647441320000|2022-03-16 14:35:20|2161.48|2160.98|2161.11|2160.61|2161.73|2161.23|2160.98|2160.48|60
1647441330000|2022-03-16 14:35:30|2161.36|2160.86|2162.11|2161.61|2162.11|2161.61|2161.11|2160.61|24
1647441340000|2022-03-16 14:35:40|2161.86|2161.36|2161.98|2161.48|2162.11|2161.61|2161.61|2161.11|53
1647441350000|2022-03-16 14:35:50|2162.11|2161.61|2162.11|2161.61|2162.11|2161.61|2161.86|2161.36|47
1647441360000|2022-03-16 14:36:00|2161.86|2161.36|2162.11|2161.61|2162.36|2161.86|2161.73|2161.23|81
1647441370000|2022-03-16 14:36:10|2162.23|2161.73|2162.61|2162.11|2162.86|2162.36|2162.11|2161.61|97
1647441380000|2022-03-16 14:36:20|2162.36|2161.86|2162.61|2162.11|2162.61|2162.11|2162.36|2161.86|21
1647441390000|2022-03-16 14:36:30|2162.48|2161.98|2162.61|2162.11|2162.86|2162.36|2162.23|2161.73|33
1647441400000|2022-03-16 14:36:40|2162.36|2161.86|2162.73|2162.23|2162.86|2162.36|2162.23|2161.73|85
1647441410000|2022-03-16 14:36:50|2162.86|2162.36|2162.86|2162.36|2162.86|2162.36|2162.73|2162.23|34
1647441420000|2022-03-16 14:37:00|2162.73|2162.23|2163.36|2162.86|2163.61|2163.11|2162.73|2162.23|123
1647441430000|2022-03-16 14:37:10|2163.48|2162.98|2163.11|2162.61|2163.48|2162.98|2162.86|2162.36|26
1647441440000|2022-03-16 14:37:20|2162.86|2162.36|2162.36|2161.86|2162.86|2162.36|2162.36|2161.86|74
1647441450000|2022-03-16 14:37:30|2162.11|2161.61|2161.61|2161.11|2162.36|2161.86|2161.61|2161.11|53
1647441460000|2022-03-16 14:37:40|2161.73|2161.23|2161.86|2161.36|2162.23|2161.73|2161.61|2161.11|86
1647441470000|2022-03-16 14:37:50|2161.61|2161.11|2161.73|2161.23|2161.98|2161.48|2161.61|2161.11|36
1647441480000|2022-03-16 14:38:00|2161.61|2161.11|2161.36|2160.86|2161.61|2161.11|2161.36|2160.86|73
1647441490000|2022-03-16 14:38:10|2161.23|2160.73|2160.61|2160.11|2161.23|2160.73|2160.61|2160.11|34
1647441500000|2022-03-16 14:38:20|2160.73|2160.23|2159.86|2159.36|2160.86|2160.36|2159.86|2159.36|112
1647441510000|2022-03-16 14:38:30|2159.73|2159.23|2159.86|2159.36|2159.86|2159.36|2159.61|2159.11|59
1647441520000|2022-03-16 14:38:40|2160.36|2159.86|2160.61|2160.11|2160.86|2160.36|2160.36|2159.86|134
1647441530000|2022-03-16 14:38:50|2160.86|2160.36|2160.86|2160.36|2161.11|2160.61|2160.86|2160.36|39
1647441540000|2022-03-16 14:39:00|2161.11|2160.61|2161.48|2160.98|2161.61|2161.11|2160.98|2160.48|97
1647441550000|2022-03-16 14:39:10|2161.36|2160.86|2162.48|2161.98|2162.48|2161.98|2161.36|2160.86|62
1647441560000|2022-03-16 14:39:20|2162.36|2161.86|2163.61|2163.11|2163.61|2163.11|2162.36|2161.86|78
1647441570000|2022-03-16 14:39:30|2163.73|2163.23|2163.11|2162.61|2163.73|2163.23|2163.11|2162.61|49
1647441580000|2022-03-16 14:39:40|2163.23|2162.73|2163.61|2163.11|2163.86|2163.36|2163.11|2162.61|86
1647441590000|2022-03-16 14:39:50|2163.73|2163.23|2164.36|2163.86|2164.36|2163.86|2163.48|2162.98|162
1647441600000|2022-03-16 14:40:00|2164.23|2163.73|2164.86|2164.36|2164.98|2164.48|2164.11|2163.61|99
1647441610000|2022-03-16 14:40:10|2164.98|2164.48|2163.98|2163.48|2165.11|2164.61|2163.98|2163.48|86
1647441620000|2022-03-16 14:40:20|2164.11|2163.61|2163.11|2162.61|2164.11|2163.61|2162.61|2162.11|54
1647441630000|2022-03-16 14:40:30|2163.36|2162.86|2162.86|2162.36|2163.36|2162.86|2162.86|2162.36|29
1647441640000|2022-03-16 14:40:40|2162.73|2162.23|2161.98|2161.48|2162.73|2162.23|2161.86|2161.36|81
1647441650000|2022-03-16 14:40:50|2161.86|2161.36|2162.11|2161.61|2162.11|2161.61|2161.61|2161.11|128
1647441660000|2022-03-16 14:41:00|2162.36|2161.86|2161.86|2161.36|2162.86|2162.36|2161.86|2161.36|78
1647441670000|2022-03-16 14:41:10|2161.98|2161.48|2161.11|2160.61|2162.11|2161.61|2160.36|2159.86|403
1647441680000|2022-03-16 14:41:20|2160.98|2160.48|2159.86|2159.36|2161.11|2160.61|2159.61|2159.11|202
1647441690000|2022-03-16 14:41:30|2159.11|2158.61|2158.36|2157.86|2159.61|2159.11|2158.11|2157.61|360
1647441700000|2022-03-16 14:41:40|2158.48|2157.98|2157.61|2157.11|2158.61|2158.11|2156.86|2156.36|192
1647441710000|2022-03-16 14:41:50|2157.36|2156.86|2157.36|2156.86|2159.11|2158.61|2157.36|2156.86|146
1647441720000|2022-03-16 14:42:00|2157.48|2156.98|2155.98|2155.48|2157.48|2156.98|2155.61|2155.11|196
1647441730000|2022-03-16 14:42:10|2156.11|2155.61|2155.86|2155.36|2156.36|2155.86|2155.36|2154.86|97
1647441740000|2022-03-16 14:42:20|2155.73|2155.23|2155.73|2155.23|2155.86|2155.36|2154.73|2154.23|256
1647441750000|2022-03-16 14:42:30|2155.48|2154.98|2154.86|2154.36|2155.73|2155.23|2154.61|2154.11|142
1647441760000|2022-03-16 14:42:40|2155.11|2154.61|2155.86|2155.36|2156.36|2155.86|2155.11|2154.61|236
1647441770000|2022-03-16 14:42:50|2156.11|2155.61|2154.36|2153.86|2156.11|2155.61|2154.36|2153.86|117
1647441780000|2022-03-16 14:43:00|2154.48|2153.98|2152.11|2151.61|2154.48|2153.98|2151.73|2151.23|302
1647441790000|2022-03-16 14:43:10|2152.61|2152.11|2151.23|2150.73|2152.86|2152.36|2151.23|2150.73|114
1647441800000|2022-03-16 14:43:20|2151.11|2150.61|2148.61|2148.11|2151.86|2151.36|2147.11|2146.61|528
1647441810000|2022-03-16 14:43:30|2149.11|2148.61|2149.48|2148.98|2151.11|2150.61|2148.61|2148.11|350
1647441820000|2022-03-16 14:43:40|2149.36|2148.86|2147.48|2146.98|2149.48|2148.98|2147.48|2146.98|690
1647441830000|2022-03-16 14:43:50|2147.86|2147.36|2148.86|2148.36|2149.86|2149.36|2147.86|2147.36|480
1647441840000|2022-03-16 14:44:00|2149.11|2148.61|2151.36|2150.86|2151.61|2151.11|2149.11|2148.61|242
1647441850000|2022-03-16 14:44:10|2151.86|2151.36|2153.11|2152.61|2153.36|2152.86|2150.86|2150.36|290
1647441860000|2022-03-16 14:44:20|2152.86|2152.36|2152.61|2152.11|2153.11|2152.61|2151.86|2151.36|269
1647441870000|2022-03-16 14:44:30|2152.48|2151.98|2152.61|2152.11|2152.61|2152.11|2151.36|2150.86|156
1647441880000|2022-03-16 14:44:40|2152.86|2152.36|2154.48|2153.98|2154.48|2153.98|2152.23|2151.73|147
1647441890000|2022-03-16 14:44:50|2154.86|2154.36|2154.11|2153.61|2155.48|2154.98|2153.98|2153.48|222
1647441900000|2022-03-16 14:45:00|2154.36|2153.86|2156.48|2155.98|2156.86|2156.36|2154.23|2153.73|137
1647441910000|2022-03-16 14:45:10|2156.61|2156.11|2154.98|2154.48|2156.61|2156.11|2154.61|2154.11|253
1647441920000|2022-03-16 14:45:20|2154.86|2154.36|2155.61|2155.11|2155.86|2155.36|2154.86|2154.36|142
1647441930000|2022-03-16 14:45:30|2155.73|2155.23|2156.23|2155.73|2156.61|2156.11|2155.61|2155.11|124
1647441940000|2022-03-16 14:45:40|2156.36|2155.86|2155.86|2155.36|2156.61|2156.11|2155.61|2155.11|169
1647441950000|2022-03-16 14:45:50|2155.98|2155.48|2156.86|2156.36|2156.86|2156.36|2155.86|2155.36|40
1647441960000|2022-03-16 14:46:00|2156.73|2156.23|2155.98|2155.48|2157.61|2157.11|2155.98|2155.48|193
1647441970000|2022-03-16 14:46:10|2155.73|2155.23|2156.48|2155.98|2157.11|2156.61|2154.61|2154.11|271
1647441980000|2022-03-16 14:46:20|2156.61|2156.11|2156.73|2156.23|2157.23|2156.73|2156.48|2155.98|56
1647441990000|2022-03-16 14:46:30|2156.61|2156.11|2156.36|2155.86|2157.11|2156.61|2156.36|2155.86|133
1647442000000|2022-03-16 14:46:40|2156.48|2155.98|2156.36|2155.86|2156.61|2156.11|2155.61|2155.11|317
1647442010000|2022-03-16 14:46:50|2156.48|2155.98|2156.86|2156.36|2156.86|2156.36|2155.86|2155.36|142
1647442020000|2022-03-16 14:47:00|2156.98|2156.48|2157.23|2156.73|2157.48|2156.98|2156.61|2156.11|103
1647442030000|2022-03-16 14:47:10|2157.36|2156.86|2156.61|2156.11|2157.61|2157.11|2156.61|2156.11|111
1647442040000|2022-03-16 14:47:20|2156.73|2156.23|2157.61|2157.11|2157.61|2157.11|2156.11|2155.61|77
1647442050000|2022-03-16 14:47:30|2157.36|2156.86|2157.73|2157.23|2157.98|2157.48|2157.23|2156.73|149
1647442060000|2022-03-16 14:47:40|2157.61|2157.11|2156.61|2156.11|2157.86|2157.36|2156.11|2155.61|128
1647442070000|2022-03-16 14:47:50|2156.73|2156.23|2157.86|2157.36|2157.86|2157.36|2156.73|2156.23|85
1647442080000|2022-03-16 14:48:00|2157.73|2157.23|2157.48|2156.98|2157.86|2157.36|2157.36|2156.86|107
1647442090000|2022-03-16 14:48:10|2157.61|2157.11|2157.11|2156.61|2157.61|2157.11|2156.86|2156.36|40
1647442100000|2022-03-16 14:48:20|2157.23|2156.73|2156.36|2155.86|2157.23|2156.73|2156.36|2155.86|79
1647442110000|2022-03-16 14:48:30|2156.23|2155.73|2156.11|2155.61|2156.36|2155.86|2155.36|2154.86|118
1647442120000|2022-03-16 14:48:40|2156.23|2155.73|2155.36|2154.86|2156.61|2156.11|2155.36|2154.86|111
1647442130000|2022-03-16 14:48:50|2155.48|2154.98|2155.48|2154.98|2155.61|2155.11|2154.86|2154.36|89
1647442140000|2022-03-16 14:49:00|2155.61|2155.11|2155.86|2155.36|2155.86|2155.36|2155.48|2154.98|45
1647442150000|2022-03-16 14:49:10|2155.98|2155.48|2155.86|2155.36|2156.36|2155.86|2155.73|2155.23|96
1647442160000|2022-03-16 14:49:20|2155.98|2155.48|2155.48|2154.98|2156.11|2155.61|2155.36|2154.86|50
1647442170000|2022-03-16 14:49:30|2155.61|2155.11|2154.86|2154.36|2155.86|2155.36|2154.61|2154.11|45
1647442180000|2022-03-16 14:49:40|2154.73|2154.23|2154.61|2154.11|2154.86|2154.36|2154.36|2153.86|44
1647442190000|2022-03-16 14:49:50|2154.48|2153.98|2154.11|2153.61|2154.61|2154.11|2153.98|2153.48|105
1647442200000|2022-03-16 14:50:00|2153.61|2153.11|2154.23|2153.73|2154.23|2153.73|2153.11|2152.61|222
1647442210000|2022-03-16 14:50:10|2154.36|2153.86|2155.86|2155.36|2155.86|2155.36|2154.11|2153.61|113
1647442220000|2022-03-16 14:50:20|2155.73|2155.23|2155.86|2155.36|2156.61|2156.11|2155.61|2155.11|81
1647442230000|2022-03-16 14:50:30|2155.73|2155.23|2156.61|2156.11|2156.61|2156.11|2155.36|2154.86|87
1647442240000|2022-03-16 14:50:40|2156.73|2156.23|2156.48|2155.98|2157.11|2156.61|2156.36|2155.86|110
1647442250000|2022-03-16 14:50:50|2156.61|2156.11|2156.36|2155.86|2156.61|2156.11|2156.11|2155.61|73
1647442260000|2022-03-16 14:51:00|2156.48|2155.98|2156.23|2155.73|2156.61|2156.11|2155.98|2155.48|39
1647442270000|2022-03-16 14:51:10|2156.11|2155.61|2156.48|2155.98|2156.86|2156.36|2155.98|2155.48|110
1647442280000|2022-03-16 14:51:20|2156.86|2156.36|2156.61|2156.11|2156.86|2156.36|2156.23|2155.73|51
1647442290000|2022-03-16 14:51:30|2156.48|2155.98|2156.36|2155.86|2156.73|2156.23|2156.36|2155.86|31
1647442300000|2022-03-16 14:51:40|2156.48|2155.98|2155.86|2155.36|2156.73|2156.23|2155.86|2155.36|64
1647442310000|2022-03-16 14:51:50|2155.98|2155.48|2155.98|2155.48|2156.36|2155.86|2155.86|2155.36|64
1647442320000|2022-03-16 14:52:00|2156.11|2155.61|2155.86|2155.36|2156.61|2156.11|2155.73|2155.23|67
1647442330000|2022-03-16 14:52:10|2155.61|2155.11|2155.36|2154.86|2155.61|2155.11|2155.11|2154.61|71
1647442340000|2022-03-16 14:52:20|2155.61|2155.11|2155.36|2154.86|2155.61|2155.11|2154.86|2154.36|40
1647442350000|2022-03-16 14:52:30|2155.23|2154.73|2154.61|2154.11|2155.23|2154.73|2154.61|2154.11|83
1647442360000|2022-03-16 14:52:40|2154.86|2154.36|2154.36|2153.86|2154.86|2154.36|2154.23|2153.73|45
1647442370000|2022-03-16 14:52:50|2154.23|2153.73|2153.86|2153.36|2154.36|2153.86|2153.86|2153.36|78
1647442380000|2022-03-16 14:53:00|2153.98|2153.48|2153.61|2153.11|2153.98|2153.48|2153.61|2153.11|73
1647442390000|2022-03-16 14:53:10|2153.86|2153.36|2155.11|2154.61|2155.23|2154.73|2153.61|2153.11|118
1647442400000|2022-03-16 14:53:20|2154.86|2154.36|2155.11|2154.61|2155.86|2155.36|2154.86|2154.36|236
1647442410000|2022-03-16 14:53:30|2155.23|2154.73|2153.86|2153.36|2155.23|2154.73|2153.86|2153.36|38
1647442420000|2022-03-16 14:53:40|2153.61|2153.11|2153.61|2153.11|2153.86|2153.36|2153.48|2152.98|35
1647442430000|2022-03-16 14:53:50|2153.48|2152.98|2153.61|2153.11|2153.86|2153.36|2153.36|2152.86|39
1647442440000|2022-03-16 14:54:00|2153.73|2153.23|2153.98|2153.48|2154.11|2153.61|2153.61|2153.11|62
1647442450000|2022-03-16 14:54:10|2153.73|2153.23|2154.86|2154.36|2154.86|2154.36|2153.61|2153.11|46
1647442460000|2022-03-16 14:54:20|2154.73|2154.23|2155.61|2155.11|2156.11|2155.61|2154.61|2154.11|74
1647442470000|2022-03-16 14:54:30|2155.48|2154.98|2155.48|2154.98|2155.61|2155.11|2154.86|2154.36|21
1647442480000|2022-03-16 14:54:40|2155.36|2154.86|2155.36|2154.86|2155.36|2154.86|2154.61|2154.11|40
1647442490000|2022-03-16 14:54:50|2155.48|2154.98|2155.61|2155.11|2155.61|2155.11|2155.11|2154.61|35
1647442500000|2022-03-16 14:55:00|2155.73|2155.23|2156.23|2155.73|2156.36|2155.86|2155.73|2155.23|339
1647442510000|2022-03-16 14:55:10|2156.36|2155.86|2156.86|2156.36|2156.86|2156.36|2156.36|2155.86|71
1647442520000|2022-03-16 14:55:20|2156.73|2156.23|2156.48|2155.98|2156.73|2156.23|2156.11|2155.61|26
1647442530000|2022-03-16 14:55:30|2156.61|2156.11|2155.48|2154.98|2156.61|2156.11|2155.36|2154.86|47
1647442540000|2022-03-16 14:55:40|2155.36|2154.86|2156.61|2156.11|2156.61|2156.11|2155.36|2154.86|95
1647442550000|2022-03-16 14:55:50|2156.48|2155.98|2156.48|2155.98|2156.86|2156.36|2156.23|2155.73|1017
1647442560000|2022-03-16 14:56:00|2156.61|2156.11|2156.48|2155.98|2156.61|2156.11|2156.11|2155.61|53
1647442570000|2022-03-16 14:56:10|2156.61|2156.11|2156.61|2156.11|2156.61|2156.11|2156.48|2155.98|20
1647442580000|2022-03-16 14:56:20|2156.73|2156.23|2157.23|2156.73|2157.48|2156.98|2156.61|2156.11|63
1647442590000|2022-03-16 14:56:30|2157.36|2156.86|2157.36|2156.86|2157.61|2157.11|2157.11|2156.61|26
1647442600000|2022-03-16 14:56:40|2157.23|2156.73|2157.61|2157.11|2157.73|2157.23|2156.98|2156.48|92
1647442610000|2022-03-16 14:56:50|2157.73|2157.23|2156.36|2155.86|2157.86|2157.36|2156.36|2155.86|115
1647442620000|2022-03-16 14:57:00|2156.23|2155.73|2155.11|2154.61|2156.23|2155.73|2155.11|2154.61|89
1647442630000|2022-03-16 14:57:10|2155.23|2154.73|2155.86|2155.36|2155.86|2155.36|2155.11|2154.61|24
1647442640000|2022-03-16 14:57:20|2156.11|2155.61|2157.11|2156.61|2157.36|2156.86|2155.86|2155.36|76
1647442650000|2022-03-16 14:57:30|2156.98|2156.48|2157.98|2157.48|2158.36|2157.86|2156.98|2156.48|74
1647442660000|2022-03-16 14:57:40|2158.11|2157.61|2158.23|2157.73|2158.36|2157.86|2157.73|2157.23|36
1647442670000|2022-03-16 14:57:50|2158.11|2157.61|2157.61|2157.11|2158.11|2157.61|2157.48|2156.98|35
1647442680000|2022-03-16 14:58:00|2157.73|2157.23|2158.36|2157.86|2158.61|2158.11|2157.73|2157.23|96
1647442690000|2022-03-16 14:58:10|2158.61|2158.11|2159.11|2158.61|2159.36|2158.86|2158.61|2158.11|59
1647442700000|2022-03-16 14:58:20|2158.86|2158.36|2158.86|2158.36|2159.11|2158.61|2158.48|2157.98|50
1647442710000|2022-03-16 14:58:30|2158.98|2158.48|2158.61|2158.11|2159.11|2158.61|2158.61|2158.11|58
1647442720000|2022-03-16 14:58:40|2158.73|2158.23|2158.86|2158.36|2158.86|2158.36|2158.61|2158.11|16
1647442730000|2022-03-16 14:58:50|2159.11|2158.61|2159.36|2158.86|2159.61|2159.11|2158.98|2158.48|105
1647442740000|2022-03-16 14:59:00|2159.48|2158.98|2159.61|2159.11|2160.11|2159.61|2158.61|2158.11|158
1647442750000|2022-03-16 14:59:10|2159.36|2158.86|2160.86|2160.36|2161.61|2161.11|2159.36|2158.86|212
1647442760000|2022-03-16 14:59:20|2161.61|2161.11|2163.36|2162.86|2164.11|2163.61|2161.23|2160.73|314
1647442770000|2022-03-16 14:59:30|2163.11|2162.61|2162.98|2162.48|2163.36|2162.86|2162.48|2161.98|188
1647442780000|2022-03-16 14:59:40|2162.86|2162.36|2162.86|2162.36|2163.11|2162.61|2162.11|2161.61|142
1647442790000|2022-03-16 14:59:50|2162.98|2162.48|2163.36|2162.86|2163.61|2163.11|2162.98|2162.48|103
1647442800000|2022-03-16 15:00:00|2162.86|2162.36|2161.86|2161.36|2163.11|2162.61|2161.86|2161.36|194
1647442810000|2022-03-16 15:00:10|2162.11|2161.61|2163.23|2162.73|2163.36|2162.86|2161.98|2161.48|79
1647442820000|2022-03-16 15:00:20|2163.11|2162.61|2163.36|2162.86|2163.73|2163.23|2162.98|2162.48|139
1647442830000|2022-03-16 15:00:30|2163.48|2162.98|2164.36|2163.86|2164.73|2164.23|2163.36|2162.86|106
1647442840000|2022-03-16 15:00:40|2164.23|2163.73|2164.36|2163.86|2164.36|2163.86|2163.36|2162.86|37
1647442850000|2022-03-16 15:00:50|2164.23|2163.73|2163.48|2162.98|2164.23|2163.73|2162.86|2162.36|172
1647442860000|2022-03-16 15:01:00|2163.36|2162.86|2162.48|2161.98|2163.36|2162.86|2162.36|2161.86|146
1647442870000|2022-03-16 15:01:10|2162.36|2161.86|2161.48|2160.98|2162.61|2162.11|2161.48|2160.98|96
1647442880000|2022-03-16 15:01:20|2161.36|2160.86|2161.98|2161.48|2162.11|2161.61|2161.11|2160.61|83
1647442890000|2022-03-16 15:01:30|2161.86|2161.36|2163.11|2162.61|2163.11|2162.61|2161.86|2161.36|136
1647442900000|2022-03-16 15:01:40|2162.98|2162.48|2157.86|2157.36|2162.98|2162.48|2157.73|2157.23|657
1647442910000|2022-03-16 15:01:50|2158.23|2157.73|2158.36|2157.86|2159.86|2159.36|2157.11|2156.61|433
1647442920000|2022-03-16 15:02:00|2159.23|2158.73|2161.36|2160.86|2162.48|2161.98|2157.61|2157.11|391
1647442930000|2022-03-16 15:02:10|2161.11|2160.61|2160.61|2160.11|2161.11|2160.61|2159.11|2158.61|122
1647442940000|2022-03-16 15:02:20|2160.36|2159.86|2160.11|2159.61|2160.48|2159.98|2159.23|2158.73|119
1647442950000|2022-03-16 15:02:30|2159.98|2159.48|2161.61|2161.11|2161.61|2161.11|2159.61|2159.11|190
1647442960000|2022-03-16 15:02:40|2161.48|2160.98|2162.36|2161.86|2162.36|2161.86|2161.36|2160.86|100
1647442970000|2022-03-16 15:02:50|2162.11|2161.61|2162.61|2162.11|2162.73|2162.23|2161.86|2161.36|93
1647442980000|2022-03-16 15:03:00|2162.36|2161.86|2163.11|2162.61|2163.11|2162.61|2161.98|2161.48|126
1647442990000|2022-03-16 15:03:10|2163.23|2162.73|2162.61|2162.11|2163.36|2162.86|2161.86|2161.36|43
1647443000000|2022-03-16 15:03:20|2162.73|2162.23|2164.48|2163.98|2164.73|2164.23|2162.61|2162.11|126
1647443010000|2022-03-16 15:03:30|2164.61|2164.11|2163.98|2163.48|2164.61|2164.11|2163.86|2163.36|56
1647443020000|2022-03-16 15:03:40|2164.11|2163.61|2163.11|2162.61|2164.11|2163.61|2162.73|2162.23|83
1647443030000|2022-03-16 15:03:50|2162.98|2162.48|2163.86|2163.36|2163.86|2163.36|2162.86|2162.36|36
1647443040000|2022-03-16 15:04:00|2163.73|2163.23|2163.36|2162.86|2163.86|2163.36|2162.86|2162.36|95
1647443050000|2022-03-16 15:04:10|2163.23|2162.73|2163.23|2162.73|2163.36|2162.86|2162.86|2162.36|75
1647443060000|2022-03-16 15:04:20|2163.36|2162.86|2163.86|2163.36|2164.11|2163.61|2162.86|2162.36|75
1647443070000|2022-03-16 15:04:30|2163.73|2163.23|2163.11|2162.61|2163.73|2163.23|2162.73|2162.23|162
1647443080000|2022-03-16 15:04:40|2163.23|2162.73|2163.61|2163.11|2164.61|2164.11|2163.11|2162.61|124
1647443090000|2022-03-16 15:04:50|2163.86|2163.36|2163.61|2163.11|2164.11|2163.61|2163.61|2163.11|67
1647443100000|2022-03-16 15:05:00|2163.73|2163.23|2163.36|2162.86|2163.86|2163.36|2163.11|2162.61|45
1647443110000|2022-03-16 15:05:10|2163.11|2162.61|2162.61|2162.11|2163.23|2162.73|2162.36|2161.86|106
1647443120000|2022-03-16 15:05:20|2162.73|2162.23|2162.36|2161.86|2163.11|2162.61|2162.23|2161.73|44
1647443130000|2022-03-16 15:05:30|2162.23|2161.73|2162.36|2161.86|2162.73|2162.23|2161.61|2161.11|115
1647443140000|2022-03-16 15:05:40|2162.61|2162.11|2162.86|2162.36|2163.11|2162.61|2162.61|2162.11|32
1647443150000|2022-03-16 15:05:50|2163.11|2162.61|2162.48|2161.98|2163.11|2162.61|2162.36|2161.86|24
1647443160000|2022-03-16 15:06:00|2162.36|2161.86|2162.61|2162.11|2163.11|2162.61|2162.36|2161.86|65
1647443170000|2022-03-16 15:06:10|2162.73|2162.23|2162.11|2161.61|2163.36|2162.86|2161.98|2161.48|103
1647443180000|2022-03-16 15:06:20|2162.36|2161.86|2161.36|2160.86|2162.61|2162.11|2161.23|2160.73|58
1647443190000|2022-03-16 15:06:30|2161.48|2160.98|2160.11|2159.61|2161.48|2160.98|2160.11|2159.61|49
1647443200000|2022-03-16 15:06:40|2159.98|2159.48|2160.61|2160.11|2160.98|2160.48|2159.86|2159.36|124
1647443210000|2022-03-16 15:06:50|2160.86|2160.36|2160.86|2160.36|2161.11|2160.61|2160.36|2159.86|587
1647443220000|2022-03-16 15:07:00|2160.73|2160.23|2161.11|2160.61|2161.11|2160.61|2160.61|2160.11|45
1647443230000|2022-03-16 15:07:10|2161.36|2160.86|2160.73|2160.23|2161.36|2160.86|2160.36|2159.86|186
1647443240000|2022-03-16 15:07:20|2160.86|2160.36|2160.11|2159.61|2160.86|2160.36|2160.11|2159.61|56
1647443250000|2022-03-16 15:07:30|2160.23|2159.73|2159.86|2159.36|2160.36|2159.86|2159.86|2159.36|73
1647443260000|2022-03-16 15:07:40|2159.98|2159.48|2159.61|2159.11|2159.98|2159.48|2159.36|2158.86|99
1647443270000|2022-03-16 15:07:50|2159.73|2159.23|2160.11|2159.61|2160.36|2159.86|2159.36|2158.86|73
1647443280000|2022-03-16 15:08:00|2160.36|2159.86|2160.23|2159.73|2160.61|2160.11|2159.86|2159.36|36
1647443290000|2022-03-16 15:08:10|2160.36|2159.86|2160.36|2159.86|2160.61|2160.11|2160.11|2159.61|43
1647443300000|2022-03-16 15:08:20|2160.48|2159.98|2160.86|2160.36|2161.11|2160.61|2160.11|2159.61|36
1647443310000|2022-03-16 15:08:30|2160.61|2160.11|2159.86|2159.36|2160.61|2160.11|2159.86|2159.36|39
1647443320000|2022-03-16 15:08:40|2160.11|2159.61|2158.86|2158.36|2160.11|2159.61|2158.86|2158.36|37
1647443330000|2022-03-16 15:08:50|2158.98|2158.48|2158.36|2157.86|2158.98|2158.48|2158.36|2157.86|24
1647443340000|2022-03-16 15:09:00|2158.48|2157.98|2157.48|2156.98|2158.61|2158.11|2157.36|2156.86|74
1647443350000|2022-03-16 15:09:10|2157.61|2157.11|2156.86|2156.36|2157.61|2157.11|2156.73|2156.23|59
1647443360000|2022-03-16 15:09:20|2156.73|2156.23|2157.61|2157.11|2157.61|2157.11|2156.61|2156.11|38
1647443370000|2022-03-16 15:09:30|2157.86|2157.36|2158.11|2157.61|2158.86|2158.36|2157.73|2157.23|110
1647443380000|2022-03-16 15:09:40|2157.98|2157.48|2158.11|2157.61|2158.36|2157.86|2157.73|2157.23|66
1647443390000|2022-03-16 15:09:50|2158.23|2157.73|2159.11|2158.61|2159.11|2158.61|2157.98|2157.48|24
1647443400000|2022-03-16 15:10:00|2158.83|2158.33|2159.58|2159.08|2160.08|2159.58|2158.45|2157.95|100
1647443410000|2022-03-16 15:10:10|2159.45|2158.95|2159.58|2159.08|2159.7|2159.2|2158.83|2158.33|134
1647443420000|2022-03-16 15:10:20|2160.08|2159.58|2160.08|2159.58|2160.33|2159.83|2159.83|2159.33|84
1647443430000|2022-03-16 15:10:30|2159.95|2159.45|2160.08|2159.58|2160.2|2159.7|2159.58|2159.08|57
1647443440000|2022-03-16 15:10:40|2160.33|2159.83|2160.7|2160.2|2160.7|2160.2|2160.33|2159.83|55
1647443450000|2022-03-16 15:10:50|2160.58|2160.08|2161.83|2161.33|2161.83|2161.33|2160.58|2160.08|35
1647443460000|2022-03-16 15:11:00|2161.58|2161.08|2162.2|2161.7|2162.2|2161.7|2161.58|2161.08|41
1647443470000|2022-03-16 15:11:10|2162.33|2161.83|2162.58|2162.08|2162.83|2162.33|2162.33|2161.83|24
1647443480000|2022-03-16 15:11:20|2163.08|2162.58|2162.58|2162.08|2163.08|2162.58|2162.58|2162.08|38
1647443490000|2022-03-16 15:11:30|2162.7|2162.2|2162.58|2162.08|2162.83|2162.33|2162.08|2161.58|44
1647443500000|2022-03-16 15:11:40|2162.83|2162.33|2162.2|2161.7|2162.83|2162.33|2162.08|2161.58|43
1647443510000|2022-03-16 15:11:50|2162.33|2161.83|2162.83|2162.33|2162.83|2162.33|2162.08|2161.58|49
1647443520000|2022-03-16 15:12:00|2162.95|2162.45|2163.08|2162.58|2163.08|2162.58|2162.58|2162.08|46
1647443530000|2022-03-16 15:12:10|2162.95|2162.45|2162.83|2162.33|2163.58|2163.08|2162.83|2162.33|87
1647443540000|2022-03-16 15:12:20|2162.95|2162.45|2163.2|2162.7|2163.2|2162.7|2162.58|2162.08|33
1647443550000|2022-03-16 15:12:30|2163.33|2162.83|2163.08|2162.58|2163.33|2162.83|2162.83|2162.33|42
1647443560000|2022-03-16 15:12:40|2162.95|2162.45|2161.08|2160.58|2162.95|2162.45|2160.83|2160.33|138
1647443570000|2022-03-16 15:12:50|2161.58|2161.08|2161.95|2161.45|2162.08|2161.58|2161.33|2160.83|24
1647443580000|2022-03-16 15:13:00|2161.83|2161.33|2161.7|2161.2|2162.08|2161.58|2161.58|2161.08|28
1647443590000|2022-03-16 15:13:10|2161.58|2161.08|2161.83|2161.33|2162.08|2161.58|2161.58|2161.08|36
1647443600000|2022-03-16 15:13:20|2161.7|2161.2|2161.7|2161.2|2161.83|2161.33|2161.33|2160.83|46
1647443610000|2022-03-16 15:13:30|2161.83|2161.33|2161.95|2161.45|2162.08|2161.58|2161.58|2161.08|25
1647443620000|2022-03-16 15:13:40|2161.83|2161.33|2160.95|2160.45|2161.83|2161.33|2160.83|2160.33|61
1647443630000|2022-03-16 15:13:50|2160.83|2160.33|2160.58|2160.08|2160.95|2160.45|2160.33|2159.83|27
1647443640000|2022-03-16 15:14:00|2160.45|2159.95|2160.2|2159.7|2160.58|2160.08|2160.2|2159.7|53
1647443650000|2022-03-16 15:14:10|2160.33|2159.83|2160.7|2160.2|2161.08|2160.58|2160.33|2159.83|24
1647443660000|2022-03-16 15:14:20|2160.83|2160.33|2160.7|2160.2|2160.95|2160.45|2160.33|2159.83|52
1647443670000|2022-03-16 15:14:30|2160.58|2160.08|2160.08|2159.58|2160.58|2160.08|2159.83|2159.33|39
1647443680000|2022-03-16 15:14:40|2160.2|2159.7|2160.33|2159.83|2160.33|2159.83|2159.83|2159.33|34
1647443690000|2022-03-16 15:14:50|2160.45|2159.95|2160.45|2159.95|2160.7|2160.2|2160.45|2159.95|50
1647443700000|2022-03-16 15:15:00|2160.58|2160.08|2160.83|2160.33|2160.83|2160.33|2160.58|2160.08|28
1647443710000|2022-03-16 15:15:10|2160.7|2160.2|2160.33|2159.83|2160.83|2160.33|2160.08|2159.58|57
1647443720000|2022-03-16 15:15:20|2160.2|2159.7|2160.33|2159.83|2160.33|2159.83|2160.08|2159.58|73
1647443730000|2022-03-16 15:15:30|2160.45|2159.95|2161.58|2161.08|2161.83|2161.33|2160.33|2159.83|49
1647443740000|2022-03-16 15:15:40|2161.7|2161.2|2160.83|2160.33|2161.83|2161.33|2160.7|2160.2|17
1647443750000|2022-03-16 15:15:50|2160.7|2160.2|2161.58|2161.08|2161.83|2161.33|2160.7|2160.2|57
1647443760000|2022-03-16 15:16:00|2161.7|2161.2|2162.08|2161.58|2162.33|2161.83|2161.7|2161.2|62
1647443770000|2022-03-16 15:16:10|2162.33|2161.83|2161.83|2161.33|2162.33|2161.83|2161.83|2161.33|27
1647443780000|2022-03-16 15:16:20|2161.95|2161.45|2162.33|2161.83|2162.33|2161.83|2161.95|2161.45|51
1647443790000|2022-03-16 15:16:30|2162.08|2161.58|2161.58|2161.08|2162.08|2161.58|2161.33|2160.83|88
1647443800000|2022-03-16 15:16:40|2161.33|2160.83|2161.83|2161.33|2162.2|2161.7|2161.33|2160.83|39
1647443810000|2022-03-16 15:16:50|2161.7|2161.2|2161.33|2160.83|2162.08|2161.58|2161.08|2160.58|48
1647443820000|2022-03-16 15:17:00|2161.2|2160.7|2161.58|2161.08|2161.83|2161.33|2161.2|2160.7|57
1647443830000|2022-03-16 15:17:10|2161.83|2161.33|2161.83|2161.33|2161.83|2161.33|2161.58|2161.08|49
1647443840000|2022-03-16 15:17:20|2161.7|2161.2|2161.83|2161.33|2162.08|2161.58|2161.58|2161.08|41
1647443850000|2022-03-16 15:17:30|2161.58|2161.08|2161.83|2161.33|2161.83|2161.33|2161.33|2160.83|52
1647443860000|2022-03-16 15:17:40|2161.7|2161.2|2161.95|2161.45|2162.33|2161.83|2161.58|2161.08|68
1647443870000|2022-03-16 15:17:50|2162.08|2161.58|2161.58|2161.08|2162.08|2161.58|2161.58|2161.08|17
1647443880000|2022-03-16 15:18:00|2161.45|2160.95|2161.08|2160.58|2161.58|2161.08|2160.83|2160.33|38
1647443890000|2022-03-16 15:18:10|2161.2|2160.7|2161.58|2161.08|2161.7|2161.2|2161.08|2160.58|17
1647443900000|2022-03-16 15:18:20|2161.33|2160.83|2161.95|2161.45|2162.08|2161.58|2161.33|2160.83|23
1647443910000|2022-03-16 15:18:30|2162.08|2161.58|2160.95|2160.45|2162.08|2161.58|2160.83|2160.33|38
1647443920000|2022-03-16 15:18:40|2161.08|2160.58|2159.83|2159.33|2161.33|2160.83|2159.83|2159.33|182
1647443930000|2022-03-16 15:18:50|2159.7|2159.2|2159.45|2158.95|2159.83|2159.33|2159.08|2158.58|37
1647443940000|2022-03-16 15:19:00|2159.33|2158.83|2158.45|2157.95|2159.33|2158.83|2158.08|2157.58|93
1647443950000|2022-03-16 15:19:10|2158.33|2157.83|2158.45|2157.95|2158.83|2158.33|2158.33|2157.83|18
1647443960000|2022-03-16 15:19:20|2158.33|2157.83|2159.58|2159.08|2159.58|2159.08|2158.33|2157.83|149
1647443970000|2022-03-16 15:19:30|2159.45|2158.95|2159.83|2159.33|2159.95|2159.45|2159.33|2158.83|23
1647443980000|2022-03-16 15:19:40|2160.2|2159.7|2160.33|2159.83|2160.45|2159.95|2160.2|2159.7|49
1647443990000|2022-03-16 15:19:50|2160.2|2159.7|2161.08|2160.58|2161.2|2160.7|2160.2|2159.7|27
1647444000000|2022-03-16 15:20:00|2161.2|2160.7|2162.08|2161.58|2162.08|2161.58|2161.08|2160.58|76
1647444010000|2022-03-16 15:20:10|2161.83|2161.33|2161.83|2161.33|2162.08|2161.58|2161.58|2161.08|33
1647444020000|2022-03-16 15:20:20|2161.58|2161.08|2161.95|2161.45|2161.95|2161.45|2161.33|2160.83|74
1647444030000|2022-03-16 15:20:30|2161.83|2161.33|2162.08|2161.58|2162.08|2161.58|2161.83|2161.33|25
1647444040000|2022-03-16 15:20:40|2161.95|2161.45|2162.08|2161.58|2162.2|2161.7|2161.95|2161.45|32
1647444050000|2022-03-16 15:20:50|2162.2|2161.7|2162.33|2161.83|2162.83|2162.33|2161.83|2161.33|99
1647444060000|2022-03-16 15:21:00|2162.45|2161.95|2161.33|2160.83|2162.45|2161.95|2161.2|2160.7|59
1647444070000|2022-03-16 15:21:10|2161.2|2160.7|2161.33|2160.83|2161.33|2160.83|2160.83|2160.33|76
1647444080000|2022-03-16 15:21:20|2161.45|2160.95|2161.58|2161.08|2161.83|2161.33|2161.45|2160.95|61
1647444090000|2022-03-16 15:21:30|2161.33|2160.83|2161.83|2161.33|2161.83|2161.33|2161.2|2160.7|15
1647444100000|2022-03-16 15:21:40|2162.08|2161.58|2161.83|2161.33|2162.08|2161.58|2161.83|2161.33|23
1647444110000|2022-03-16 15:21:50|2161.58|2161.08|2161.58|2161.08|2161.83|2161.33|2161.33|2160.83|51
1647444120000|2022-03-16 15:22:00|2161.45|2160.95|2161.33|2160.83|2161.58|2161.08|2161.2|2160.7|22
1647444130000|2022-03-16 15:22:10|2161.58|2161.08|2160.83|2160.33|2161.58|2161.08|2160.7|2160.2|54
1647444140000|2022-03-16 15:22:20|2160.95|2160.45|2160.83|2160.33|2161.08|2160.58|2160.83|2160.33|36
1647444150000|2022-03-16 15:22:30|2160.95|2160.45|2160.83|2160.33|2161.08|2160.58|2160.58|2160.08|57
1647444160000|2022-03-16 15:22:40|2160.95|2160.45|2160.83|2160.33|2160.95|2160.45|2160.7|2160.2|23
1647444170000|2022-03-16 15:22:50|2160.95|2160.45|2160.7|2160.2|2161.08|2160.58|2160.33|2159.83|115
1647444180000|2022-03-16 15:23:00|2160.83|2160.33|2160.83|2160.33|2160.95|2160.45|2160.58|2160.08|27
1647444190000|2022-03-16 15:23:10|2160.95|2160.45|2160.83|2160.33|2161.08|2160.58|2160.83|2160.33|24
1647444200000|2022-03-16 15:23:20|2160.95|2160.45|2160.83|2160.33|2161.33|2160.83|2160.83|2160.33|197
1647444210000|2022-03-16 15:23:30|2160.7|2160.2|2161.08|2160.58|2161.08|2160.58|2160.33|2159.83|46
1647444220000|2022-03-16 15:23:40|2160.95|2160.45|2161.2|2160.7|2161.33|2160.83|2160.95|2160.45|110
1647444230000|2022-03-16 15:23:50|2161.08|2160.58|2160.83|2160.33|2161.08|2160.58|2160.58|2160.08|31
1647444240000|2022-03-16 15:24:00|2160.95|2160.45|2160.83|2160.33|2161.08|2160.58|2160.58|2160.08|21
1647444250000|2022-03-16 15:24:10|2160.7|2160.2|2160.83|2160.33|2161.08|2160.58|2160.58|2160.08|6
1647444260000|2022-03-16 15:24:20|2160.7|2160.2|2160.08|2159.58|2160.83|2160.33|2159.95|2159.45|18
1647444270000|2022-03-16 15:24:30|2159.95|2159.45|2159.58|2159.08|2159.95|2159.45|2159.58|2159.08|19
1647444280000|2022-03-16 15:24:40|2159.83|2159.33|2159.83|2159.33|2159.83|2159.33|2159.45|2158.95|61
1647444290000|2022-03-16 15:24:50|2159.7|2159.2|2160.33|2159.83|2160.33|2159.83|2159.58|2159.08|8
1647444300000|2022-03-16 15:25:00|2160.58|2160.08|2160.95|2160.45|2161.08|2160.58|2160.45|2159.95|50
1647444310000|2022-03-16 15:25:10|2161.08|2160.58|2161.58|2161.08|2161.58|2161.08|2160.95|2160.45|43
1647444320000|2022-03-16 15:25:20|2161.45|2160.95|2160.58|2160.08|2161.45|2160.95|2160.58|2160.08|45
1647444330000|2022-03-16 15:25:30|2160.33|2159.83|2159.83|2159.33|2160.33|2159.83|2159.58|2159.08|45
1647444340000|2022-03-16 15:25:40|2159.95|2159.45|2160.33|2159.83|2160.33|2159.83|2159.83|2159.33|36
1647444350000|2022-03-16 15:25:50|2160.08|2159.58|2160.83|2160.33|2160.83|2160.33|2160.08|2159.58|91
1647444360000|2022-03-16 15:26:00|2161.08|2160.58|2161.33|2160.83|2161.33|2160.83|2160.83|2160.33|51
1647444370000|2022-03-16 15:26:10|2161.58|2161.08|2162.08|2161.58|2162.08|2161.58|2161.58|2161.08|46
1647444380000|2022-03-16 15:26:20|2161.95|2161.45|2161.08|2160.58|2161.95|2161.45|2161.08|2160.58|45
1647444390000|2022-03-16 15:26:30|2161.2|2160.7|2161.33|2160.83|2161.33|2160.83|2161.08|2160.58|17
1647444400000|2022-03-16 15:26:40|2161.45|2160.95|2161.08|2160.58|2161.45|2160.95|2161.08|2160.58|55
1647444410000|2022-03-16 15:26:50|2160.83|2160.33|2160.95|2160.45|2161.08|2160.58|2160.83|2160.33|138
1647444420000|2022-03-16 15:27:00|2161.08|2160.58|2160.58|2160.08|2161.33|2160.83|2160.58|2160.08|118
1647444430000|2022-03-16 15:27:10|2160.83|2160.33|2161.08|2160.58|2161.08|2160.58|2160.58|2160.08|20
1647444440000|2022-03-16 15:27:20|2160.95|2160.45|2161.08|2160.58|2161.2|2160.7|2160.83|2160.33|25
1647444450000|2022-03-16 15:27:30|2160.95|2160.45|2161.08|2160.58|2161.08|2160.58|2160.95|2160.45|30
1647444460000|2022-03-16 15:27:40|2161.2|2160.7|2161.33|2160.83|2161.33|2160.83|2160.95|2160.45|33
1647444470000|2022-03-16 15:27:50|2161.2|2160.7|2161.33|2160.83|2161.33|2160.83|2161.08|2160.58|25
1647444480000|2022-03-16 15:28:00|2161.2|2160.7|2160.83|2160.33|2161.2|2160.7|2160.83|2160.33|36
1647444490000|2022-03-16 15:28:10|2160.45|2159.95|2160.7|2160.2|2161.08|2160.58|2160.33|2159.83|79
1647444500000|2022-03-16 15:28:20|2160.83|2160.33|2160.08|2159.58|2160.83|2160.33|2160.08|2159.58|56
1647444510000|2022-03-16 15:28:30|2159.95|2159.45|2160.58|2160.08|2160.58|2160.08|2159.83|2159.33|41
1647444520000|2022-03-16 15:28:40|2160.83|2160.33|2160.58|2160.08|2160.83|2160.33|2160.58|2160.08|48
1647444530000|2022-03-16 15:28:50|2160.7|2160.2|2161.08|2160.58|2161.33|2160.83|2160.58|2160.08|40
1647444540000|2022-03-16 15:29:00|2161.2|2160.7|2160.95|2160.45|2161.33|2160.83|2160.58|2160.08|79
1647444550000|2022-03-16 15:29:10|2160.83|2160.33|2160.58|2160.08|2161.08|2160.58|2160.33|2159.83|23
1647444560000|2022-03-16 15:29:20|2160.7|2160.2|2160.33|2159.83|2161.08|2160.58|2160.33|2159.83|95
1647444570000|2022-03-16 15:29:30|2160.58|2160.08|2161.08|2160.58|2161.08|2160.58|2160.58|2160.08|50
1647444580000|2022-03-16 15:29:40|2160.95|2160.45|2161.08|2160.58|2161.08|2160.58|2160.33|2159.83|40
1647444590000|2022-03-16 15:29:50|2161.2|2160.7|2161.33|2160.83|2161.58|2161.08|2161.2|2160.7|32
1647444600000|2022-03-16 15:30:00|2161.45|2160.95|2163.33|2162.83|2163.33|2162.83|2161.45|2160.95|158
1647444610000|2022-03-16 15:30:10|2163.2|2162.7|2163.33|2162.83|2163.45|2162.95|2163.2|2162.7|30
1647444620000|2022-03-16 15:30:20|2163.08|2162.58|2162.58|2162.08|2163.08|2162.58|2162.33|2161.83|93
1647444630000|2022-03-16 15:30:30|2162.45|2161.95|2162.45|2161.95|2162.58|2162.08|2162.33|2161.83|62
1647444640000|2022-03-16 15:30:40|2162.33|2161.83|2162.33|2161.83|2162.58|2162.08|2162.33|2161.83|8
1647444650000|2022-03-16 15:30:50|2162.58|2162.08|2162.7|2162.2|2163.08|2162.58|2162.33|2161.83|68
1647444660000|2022-03-16 15:31:00|2162.83|2162.33|2162.33|2161.83|2162.83|2162.33|2162.33|2161.83|72
1647444670000|2022-03-16 15:31:10|2162.45|2161.95|2163.08|2162.58|2163.08|2162.58|2162.45|2161.95|30
1647444680000|2022-03-16 15:31:20|2163.2|2162.7|2162.83|2162.33|2163.33|2162.83|2162.58|2162.08|31
1647444690000|2022-03-16 15:31:30|2162.95|2162.45|2163.2|2162.7|2163.2|2162.7|2162.7|2162.2|31
1647444700000|2022-03-16 15:31:40|2163.08|2162.58|2162.95|2162.45|2163.2|2162.7|2162.58|2162.08|133
1647444710000|2022-03-16 15:31:50|2163.08|2162.58|2163.08|2162.58|2163.08|2162.58|2162.83|2162.33|7
1647444720000|2022-03-16 15:32:00|2163.2|2162.7|2163.33|2162.83|2163.33|2162.83|2162.58|2162.08|54
1647444730000|2022-03-16 15:32:10|2163.08|2162.58|2163.08|2162.58|2163.08|2162.58|2162.83|2162.33|20
1647444740000|2022-03-16 15:32:20|2162.58|2162.08|2162.58|2162.08|2162.83|2162.33|2162.58|2162.08|54
1647444750000|2022-03-16 15:32:30|2162.33|2161.83|2162.83|2162.33|2162.83|2162.33|2162.33|2161.83|24
1647444760000|2022-03-16 15:32:40|2163.08|2162.58|2162.83|2162.33|2163.08|2162.58|2162.58|2162.08|64
1647444770000|2022-03-16 15:32:50|2163.08|2162.58|2162.33|2161.83|2163.08|2162.58|2162.33|2161.83|26
1647444780000|2022-03-16 15:33:00|2162.45|2161.95|2161.33|2160.83|2162.45|2161.95|2161.2|2160.7|37
1647444790000|2022-03-16 15:33:10|2161.2|2160.7|2161.58|2161.08|2161.83|2161.33|2161.08|2160.58|15
1647444800000|2022-03-16 15:33:20|2161.7|2161.2|2161.58|2161.08|2162.08|2161.58|2161.58|2161.08|15
1647444810000|2022-03-16 15:33:30|2161.33|2160.83|2161.33|2160.83|2161.58|2161.08|2161.33|2160.83|51
1647444820000|2022-03-16 15:33:40|2161.45|2160.95|2160.7|2160.2|2161.45|2160.95|2160.58|2160.08|58
1647444830000|2022-03-16 15:33:50|2160.58|2160.08|2160.58|2160.08|2160.83|2160.33|2160.58|2160.08|19
1647444840000|2022-03-16 15:34:00|2160.7|2160.2|2160.33|2159.83|2160.83|2160.33|2160.08|2159.58|44
1647444850000|2022-03-16 15:34:10|2160.2|2159.7|2160.83|2160.33|2160.83|2160.33|2160.2|2159.7|73
1647444860000|2022-03-16 15:34:20|2161.08|2160.58|2161.33|2160.83|2161.33|2160.83|2160.95|2160.45|18
1647444870000|2022-03-16 15:34:30|2161.58|2161.08|2161.7|2161.2|2161.7|2161.2|2161.33|2160.83|40
1647444880000|2022-03-16 15:34:40|2161.83|2161.33|2161.33|2160.83|2162.08|2161.58|2161.33|2160.83|32
1647444890000|2022-03-16 15:34:50|2161.08|2160.58|2161.08|2160.58|2161.08|2160.58|2160.83|2160.33|52
1647444900000|2022-03-16 15:35:00|2160.95|2160.45|2161.83|2161.33|2161.83|2161.33|2160.95|2160.45|30
1647444910000|2022-03-16 15:35:10|2161.7|2161.2|2161.33|2160.83|2161.83|2161.33|2161.33|2160.83|79
1647444920000|2022-03-16 15:35:20|2161.45|2160.95|2161.08|2160.58|2161.58|2161.08|2160.95|2160.45|29
1647444930000|2022-03-16 15:35:30|2160.95|2160.45|2161.33|2160.83|2161.33|2160.83|2160.95|2160.45|45
1647444940000|2022-03-16 15:35:40|2161.2|2160.7|2161.58|2161.08|2161.7|2161.2|2161.08|2160.58|76
1647444950000|2022-03-16 15:35:50|2161.33|2160.83|2161.08|2160.58|2161.58|2161.08|2161.08|2160.58|109
1647444960000|2022-03-16 15:36:00|2161.2|2160.7|2159.95|2159.45|2161.2|2160.7|2159.83|2159.33|64
1647444970000|2022-03-16 15:36:10|2159.83|2159.33|2159.08|2158.58|2159.95|2159.45|2159.08|2158.58|24
1647444980000|2022-03-16 15:36:20|2159.2|2158.7|2160.33|2159.83|2160.33|2159.83|2159.2|2158.7|13
1647444990000|2022-03-16 15:36:30|2160.58|2160.08|2160.83|2160.33|2160.83|2160.33|2160.33|2159.83|57
1647445000000|2022-03-16 15:36:40|2160.7|2160.2|2160.83|2160.33|2160.83|2160.33|2160.33|2159.83|80
1647445010000|2022-03-16 15:36:50|2161.08|2160.58|2161.08|2160.58|2161.08|2160.58|2160.83|2160.33|17
1647445020000|2022-03-16 15:37:00|2161.33|2160.83|2161.33|2160.83|2161.58|2161.08|2161.2|2160.7|128
1647445030000|2022-03-16 15:37:10|2161.45|2160.95|2161.58|2161.08|2161.58|2161.08|2161.33|2160.83|62
1647445040000|2022-03-16 15:37:20|2161.33|2160.83|2160.83|2160.33|2161.33|2160.83|2160.83|2160.33|40
1647445050000|2022-03-16 15:37:30|2160.33|2159.83|2159.45|2158.95|2160.45|2159.95|2159.45|2158.95|71
1647445060000|2022-03-16 15:37:40|2159.58|2159.08|2159.58|2159.08|2159.83|2159.33|2159.08|2158.58|99
1647445070000|2022-03-16 15:37:50|2159.45|2158.95|2156.58|2156.08|2159.58|2159.08|2156.33|2155.83|197
1647445080000|2022-03-16 15:38:00|2157.2|2156.7|2155.7|2155.2|2157.33|2156.83|2155.58|2155.08|212
1647445090000|2022-03-16 15:38:10|2155.83|2155.33|2155.7|2155.2|2156.33|2155.83|2155.58|2155.08|82
1647445100000|2022-03-16 15:38:20|2155.83|2155.33|2156.7|2156.2|2157.33|2156.83|2155.83|2155.33|64
1647445110000|2022-03-16 15:38:30|2156.08|2155.58|2156.58|2156.08|2157.2|2156.7|2155.95|2155.45|89
1647445120000|2022-03-16 15:38:40|2156.83|2156.33|2158.2|2157.7|2158.33|2157.83|2156.83|2156.33|67
1647445130000|2022-03-16 15:38:50|2157.7|2157.2|2157.58|2157.08|2157.83|2157.33|2157.08|2156.58|51
1647445140000|2022-03-16 15:39:00|2157.45|2156.95|2157.95|2157.45|2157.95|2157.45|2157.33|2156.83|36
1647445150000|2022-03-16 15:39:10|2157.83|2157.33|2157.33|2156.83|2157.83|2157.33|2157.33|2156.83|24
1647445160000|2022-03-16 15:39:20|2157.45|2156.95|2157.33|2156.83|2158.08|2157.58|2157.33|2156.83|66
1647445170000|2022-03-16 15:39:30|2157.58|2157.08|2157.45|2156.95|2157.83|2157.33|2157.2|2156.7|36
1647445180000|2022-03-16 15:39:40|2157.33|2156.83|2157.7|2157.2|2157.83|2157.33|2157.33|2156.83|53
1647445190000|2022-03-16 15:39:50|2157.95|2157.45|2157.83|2157.33|2158.58|2158.08|2157.83|2157.33|46
1647445200000|2022-03-16 15:40:00|2157.95|2157.45|2157.83|2157.33|2158.45|2157.95|2157.58|2157.08|57
1647445210000|2022-03-16 15:40:10|2157.7|2157.2|2158.08|2157.58|2158.08|2157.58|2157.58|2157.08|50
1647445220000|2022-03-16 15:40:20|2157.95|2157.45|2157.83|2157.33|2158.08|2157.58|2157.58|2157.08|76
1647445230000|2022-03-16 15:40:30|2158.08|2157.58|2157.58|2157.08|2158.08|2157.58|2157.58|2157.08|56
1647445240000|2022-03-16 15:40:40|2157.33|2156.83|2157.08|2156.58|2157.58|2157.08|2157.08|2156.58|127
1647445250000|2022-03-16 15:40:50|2156.95|2156.45|2156.33|2155.83|2156.95|2156.45|2156.33|2155.83|69
1647445260000|2022-03-16 15:41:00|2156.2|2155.7|2156.58|2156.08|2157.08|2156.58|2156.2|2155.7|62
1647445270000|2022-03-16 15:41:10|2156.83|2156.33|2157.2|2156.7|2157.2|2156.7|2156.58|2156.08|63
1647445280000|2022-03-16 15:41:20|2157.08|2156.58|2157.58|2157.08|2157.7|2157.2|2157.08|2156.58|133
1647445290000|2022-03-16 15:41:30|2157.7|2157.2|2157.83|2157.33|2158.08|2157.58|2157.58|2157.08|27
1647445300000|2022-03-16 15:41:40|2157.95|2157.45|2158.33|2157.83|2158.33|2157.83|2157.83|2157.33|38
1647445310000|2022-03-16 15:41:50|2158.08|2157.58|2158.08|2157.58|2158.33|2157.83|2157.83|2157.33|54
1647445320000|2022-03-16 15:42:00|2158.33|2157.83|2158.33|2157.83|2158.58|2158.08|2158.2|2157.7|67
1647445330000|2022-03-16 15:42:10|2158.08|2157.58|2158.83|2158.33|2158.83|2158.33|2158.08|2157.58|45
1647445340000|2022-03-16 15:42:20|2159.08|2158.58|2158.83|2158.33|2159.08|2158.58|2158.58|2158.08|38
1647445350000|2022-03-16 15:42:30|2158.7|2158.2|2159.33|2158.83|2159.83|2159.33|2158.7|2158.2|61
1647445360000|2022-03-16 15:42:40|2159.2|2158.7|2158.2|2157.7|2159.33|2158.83|2158.08|2157.58|25
1647445370000|2022-03-16 15:42:50|2158.08|2157.58|2159.08|2158.58|2159.08|2158.58|2158.08|2157.58|50
1647445380000|2022-03-16 15:43:00|2159.33|2158.83|2159.2|2158.7|2159.33|2158.83|2159.08|2158.58|56
1647445390000|2022-03-16 15:43:10|2159.33|2158.83|2159.33|2158.83|2159.83|2159.33|2158.95|2158.45|57
1647445400000|2022-03-16 15:43:20|2159.45|2158.95|2159.7|2159.2|2159.83|2159.33|2159.33|2158.83|22
1647445410000|2022-03-16 15:43:30|2159.83|2159.33|2159.7|2159.2|2160.08|2159.58|2159.58|2159.08|26
1647445420000|2022-03-16 15:43:40|2159.83|2159.33|2158.7|2158.2|2159.83|2159.33|2158.58|2158.08|61
1647445430000|2022-03-16 15:43:50|2158.83|2158.33|2158.08|2157.58|2158.83|2158.33|2158.08|2157.58|74
1647445440000|2022-03-16 15:44:00|2157.95|2157.45|2157.58|2157.08|2158.08|2157.58|2157.58|2157.08|44
1647445450000|2022-03-16 15:44:10|2157.45|2156.95|2157.2|2156.7|2157.45|2156.95|2157.08|2156.58|23
1647445460000|2022-03-16 15:44:20|2157.08|2156.58|2157.33|2156.83|2157.45|2156.95|2157.08|2156.58|38
1647445470000|2022-03-16 15:44:30|2157.45|2156.95|2157.95|2157.45|2158.33|2157.83|2157.45|2156.95|21
1647445480000|2022-03-16 15:44:40|2158.08|2157.58|2158.45|2157.95|2158.58|2158.08|2158.08|2157.58|67
1647445490000|2022-03-16 15:44:50|2158.58|2158.08|2158.33|2157.83|2158.58|2158.08|2158.08|2157.58|8
1647445500000|2022-03-16 15:45:00|2158.2|2157.7|2157.83|2157.33|2158.2|2157.7|2157.58|2157.08|56
1647445510000|2022-03-16 15:45:10|2157.7|2157.2|2157.7|2157.2|2157.95|2157.45|2157.58|2157.08|9
1647445520000|2022-03-16 15:45:20|2157.83|2157.33|2157.58|2157.08|2158.08|2157.58|2157.45|2156.95|28
1647445530000|2022-03-16 15:45:30|2157.45|2156.95|2157.58|2157.08|2157.58|2157.08|2157.33|2156.83|26
1647445540000|2022-03-16 15:45:40|2157.83|2157.33|2157.83|2157.33|2158.08|2157.58|2157.7|2157.2|54
1647445550000|2022-03-16 15:45:50|2157.95|2157.45|2157.7|2157.2|2158.08|2157.58|2157.7|2157.2|25
1647445560000|2022-03-16 15:46:00|2157.58|2157.08|2157.33|2156.83|2157.83|2157.33|2157.08|2156.58|149
1647445570000|2022-03-16 15:46:10|2157.58|2157.08|2157.33|2156.83|2157.58|2157.08|2157.2|2156.7|41
1647445580000|2022-03-16 15:46:20|2157.2|2156.7|2157.2|2156.7|2157.33|2156.83|2156.83|2156.33|13
1647445590000|2022-03-16 15:46:30|2157.33|2156.83|2157.08|2156.58|2157.33|2156.83|2156.83|2156.33|39
1647445600000|2022-03-16 15:46:40|2157.2|2156.7|2157.08|2156.58|2157.2|2156.7|2157.08|2156.58|10
1647445610000|2022-03-16 15:46:50|2156.83|2156.33|2156.83|2156.33|2157.08|2156.58|2156.83|2156.33|38
1647445620000|2022-03-16 15:47:00|2156.95|2156.45|2156.58|2156.08|2156.95|2156.45|2156.33|2155.83|43
1647445630000|2022-03-16 15:47:10|2156.83|2156.33|2156.95|2156.45|2157.08|2156.58|2156.58|2156.08|32
1647445640000|2022-03-16 15:47:20|2156.83|2156.33|2157.45|2156.95|2157.58|2157.08|2156.58|2156.08|59
1647445650000|2022-03-16 15:47:30|2157.58|2157.08|2157.58|2157.08|2157.7|2157.2|2157.58|2157.08|17
1647445660000|2022-03-16 15:47:40|2157.45|2156.95|2157.58|2157.08|2157.83|2157.33|2157.33|2156.83|19
1647445670000|2022-03-16 15:47:50|2157.45|2156.95|2157.58|2157.08|2157.83|2157.33|2157.45|2156.95|11
1647445680000|2022-03-16 15:48:00|2157.45|2156.95|2157.2|2156.7|2157.58|2157.08|2157.08|2156.58|39
1647445690000|2022-03-16 15:48:10|2157.33|2156.83|2157.33|2156.83|2157.58|2157.08|2157.33|2156.83|45
1647445700000|2022-03-16 15:48:20|2157.08|2156.58|2158.08|2157.58|2158.08|2157.58|2157.08|2156.58|101
1647445710000|2022-03-16 15:48:30|2157.95|2157.45|2157.7|2157.2|2158.08|2157.58|2157.58|2157.08|141
1647445720000|2022-03-16 15:48:40|2157.83|2157.33|2157.83|2157.33|2157.95|2157.45|2157.7|2157.2|25
1647445730000|2022-03-16 15:48:50|2157.7|2157.2|2157.58|2157.08|2158.08|2157.58|2157.58|2157.08|59
1647445740000|2022-03-16 15:49:00|2157.83|2157.33|2158.08|2157.58|2158.08|2157.58|2157.58|2157.08|40
1647445750000|2022-03-16 15:49:10|2158.2|2157.7|2157.83|2157.33|2158.58|2158.08|2157.83|2157.33|88
1647445760000|2022-03-16 15:49:20|2157.58|2157.08|2157.58|2157.08|2157.83|2157.33|2157.58|2157.08|46
1647445770000|2022-03-16 15:49:30|2157.83|2157.33|2157.83|2157.33|2157.83|2157.33|2157.58|2157.08|38
1647445780000|2022-03-16 15:49:40|2157.95|2157.45|2158.33|2157.83|2158.33|2157.83|2157.83|2157.33|6
1647445790000|2022-03-16 15:49:50|2158.2|2157.7|2158.58|2158.08|2158.58|2158.08|2158.08|2157.58|14
1647445800000|2022-03-16 15:50:00|2158.33|2157.83|2157.58|2157.08|2158.58|2158.08|2157.45|2156.95|37
1647445810000|2022-03-16 15:50:10|2157.83|2157.33|2158.08|2157.58|2158.08|2157.58|2157.7|2157.2|33
1647445820000|2022-03-16 15:50:20|2158.2|2157.7|2158.2|2157.7|2158.33|2157.83|2158.2|2157.7|32
1647445830000|2022-03-16 15:50:30|2158.33|2157.83|2157.83|2157.33|2158.33|2157.83|2157.83|2157.33|19
1647445840000|2022-03-16 15:50:40|2157.7|2157.2|2157.58|2157.08|2157.83|2157.33|2157.33|2156.83|23
1647445850000|2022-03-16 15:50:50|2157.7|2157.2|2157.83|2157.33|2157.83|2157.33|2157.58|2157.08|48
1647445860000|2022-03-16 15:51:00|2157.7|2157.2|2158.33|2157.83|2158.58|2158.08|2157.58|2157.08|34
1647445870000|2022-03-16 15:51:10|2158.45|2157.95|2159.08|2158.58|2159.33|2158.83|2158.45|2157.95|198
1647445880000|2022-03-16 15:51:20|2158.83|2158.33|2159.33|2158.83|2159.33|2158.83|2158.83|2158.33|15
1647445890000|2022-03-16 15:51:30|2159.58|2159.08|2159.58|2159.08|2159.83|2159.33|2159.33|2158.83|21
1647445900000|2022-03-16 15:51:40|2159.7|2159.2|2159.95|2159.45|2159.95|2159.45|2159.58|2159.08|24
1647445910000|2022-03-16 15:51:50|2159.83|2159.33|2159.95|2159.45|2160.33|2159.83|2159.83|2159.33|52
1647445920000|2022-03-16 15:52:00|2160.08|2159.58|2160.08|2159.58|2160.08|2159.58|2159.83|2159.33|23
1647445930000|2022-03-16 15:52:10|2159.95|2159.45|2159.33|2158.83|2160.08|2159.58|2159.33|2158.83|59
1647445940000|2022-03-16 15:52:20|2159.45|2158.95|2159.58|2159.08|2159.83|2159.33|2159.45|2158.95|5
1647445950000|2022-03-16 15:52:30|2159.7|2159.2|2159.45|2158.95|2159.83|2159.33|2159.45|2158.95|12
1647445960000|2022-03-16 15:52:40|2159.33|2158.83|2159.83|2159.33|2159.83|2159.33|2159.33|2158.83|22
1647445970000|2022-03-16 15:52:50|2159.95|2159.45|2159.33|2158.83|2159.95|2159.45|2159.33|2158.83|34
1647445980000|2022-03-16 15:53:00|2159.45|2158.95|2159.83|2159.33|2159.83|2159.33|2159.33|2158.83|45
1647445990000|2022-03-16 15:53:10|2159.7|2159.2|2159.58|2159.08|2160.08|2159.58|2159.58|2159.08|46
1647446000000|2022-03-16 15:53:20|2159.83|2159.33|2159.83|2159.33|2159.83|2159.33|2159.58|2159.08|79
1647446010000|2022-03-16 15:53:30|2159.95|2159.45|2160.08|2159.58|2160.33|2159.83|2159.95|2159.45|69
1647446020000|2022-03-16 15:53:40|2160.2|2159.7|2159.95|2159.45|2160.33|2159.83|2159.83|2159.33|178
1647446030000|2022-03-16 15:53:50|2159.83|2159.33|2159.83|2159.33|2160.08|2159.58|2159.33|2158.83|32
1647446040000|2022-03-16 15:54:00|2159.7|2159.2|2159.83|2159.33|2160.08|2159.58|2159.58|2159.08|34
1647446050000|2022-03-16 15:54:10|2159.7|2159.2|2158.58|2158.08|2159.7|2159.2|2158.58|2158.08|53
1647446060000|2022-03-16 15:54:20|2158.83|2158.33|2158.58|2158.08|2158.83|2158.33|2158.58|2158.08|26
1647446070000|2022-03-16 15:54:30|2158.45|2157.95|2158.33|2157.83|2158.58|2158.08|2158.08|2157.58|10
1647446080000|2022-03-16 15:54:40|2158.45|2157.95|2158.33|2157.83|2158.58|2158.08|2158.33|2157.83|11
1647446090000|2022-03-16 15:54:50|2158.45|2157.95|2158.33|2157.83|2158.45|2157.95|2158.08|2157.58|24
1647446100000|2022-03-16 15:55:00|2158.2|2157.7|2158.58|2158.08|2158.58|2158.08|2158.2|2157.7|89
1647446110000|2022-03-16 15:55:10|2158.7|2158.2|2159.08|2158.58|2159.08|2158.58|2158.58|2158.08|40
1647446120000|2022-03-16 15:55:20|2158.95|2158.45|2159.2|2158.7|2159.2|2158.7|2158.95|2158.45|7
1647446130000|2022-03-16 15:55:30|2159.08|2158.58|2159.33|2158.83|2159.58|2159.08|2159.08|2158.58|20
1647446140000|2022-03-16 15:55:40|2159.2|2158.7|2159.08|2158.58|2159.33|2158.83|2159.08|2158.58|38
1647446150000|2022-03-16 15:55:50|2159.2|2158.7|2159.08|2158.58|2159.33|2158.83|2159.08|2158.58|24
1647446160000|2022-03-16 15:56:00|2159.33|2158.83|2159.58|2159.08|2159.58|2159.08|2159.08|2158.58|51
1647446170000|2022-03-16 15:56:10|2159.7|2159.2|2159.58|2159.08|2159.7|2159.2|2159.58|2159.08|26
1647446180000|2022-03-16 15:56:20|2159.7|2159.2|2159.58|2159.08|2159.83|2159.33|2159.58|2159.08|81
1647446190000|2022-03-16 15:56:30|2159.83|2159.33|2160.08|2159.58|2160.08|2159.58|2159.83|2159.33|36
1647446200000|2022-03-16 15:56:40|2160.33|2159.83|2160.08|2159.58|2160.33|2159.83|2160.08|2159.58|36
1647446210000|2022-03-16 15:56:50|2160.2|2159.7|2160.33|2159.83|2160.58|2160.08|2160.08|2159.58|75
1647446220000|2022-03-16 15:57:00|2160.45|2159.95|2160.33|2159.83|2160.58|2160.08|2160.33|2159.83|67
1647446230000|2022-03-16 15:57:10|2160.08|2159.58|2160.08|2159.58|2160.33|2159.83|2160.08|2159.58|114
1647446240000|2022-03-16 15:57:20|2159.95|2159.45|2160.08|2159.58|2160.08|2159.58|2159.83|2159.33|34
1647446250000|2022-03-16 15:57:30|2159.83|2159.33|2159.83|2159.33|2160.08|2159.58|2159.83|2159.33|92
1647446260000|2022-03-16 15:57:40|2159.95|2159.45|2160.58|2160.08|2160.58|2160.08|2159.83|2159.33|175
1647446270000|2022-03-16 15:57:50|2160.7|2160.2|2160.95|2160.45|2161.08|2160.58|2160.7|2160.2|80
1647446280000|2022-03-16 15:58:00|2161.08|2160.58|2161.33|2160.83|2161.33|2160.83|2160.83|2160.33|71
1647446290000|2022-03-16 15:58:10|2161.08|2160.58|2161.08|2160.58|2161.2|2160.7|2160.83|2160.33|123
1647446300000|2022-03-16 15:58:20|2160.83|2160.33|2161.08|2160.58|2161.08|2160.58|2160.7|2160.2|66
1647446310000|2022-03-16 15:58:30|2161.33|2160.83|2161.58|2161.08|2161.58|2161.08|2161.33|2160.83|66
1647446320000|2022-03-16 15:58:40|2161.83|2161.33|2162.33|2161.83|2162.33|2161.83|2161.7|2161.2|142
1647446330000|2022-03-16 15:58:50|2162.2|2161.7|2162.45|2161.95|2162.7|2162.2|2162.08|2161.58|137
1647446340000|2022-03-16 15:59:00|2162.58|2162.08|2162.33|2161.83|2162.58|2162.08|2162.33|2161.83|34
1647446350000|2022-03-16 15:59:10|2162.2|2161.7|2162.33|2161.83|2162.33|2161.83|2162.08|2161.58|89
1647446360000|2022-03-16 15:59:20|2162.58|2162.08|2162.83|2162.33|2162.83|2162.33|2162.33|2161.83|184
1647446370000|2022-03-16 15:59:30|2162.95|2162.45|2162.58|2162.08|2162.95|2162.45|2162.33|2161.83|52
1647446380000|2022-03-16 15:59:40|2162.45|2161.95|2161.83|2161.33|2162.7|2162.2|2161.83|2161.33|55
1647446390000|2022-03-16 15:59:50|2161.95|2161.45|2162.45|2161.95|2162.58|2162.08|2161.95|2161.45|34
1647446400000|2022-03-16 16:00:00|2162.33|2161.83|2162.2|2161.7|2162.58|2162.08|2162.08|2161.58|63
1647446410000|2022-03-16 16:00:10|2162.08|2161.58|2162.08|2161.58|2162.33|2161.83|2162.08|2161.58|12
1647446420000|2022-03-16 16:00:20|2162.2|2161.7|2162.08|2161.58|2162.33|2161.83|2161.95|2161.45|49
1647446430000|2022-03-16 16:00:30|2161.83|2161.33|2161.83|2161.33|2161.95|2161.45|2161.83|2161.33|34
1647446440000|2022-03-16 16:00:40|2161.95|2161.45|2161.83|2161.33|2161.95|2161.45|2161.83|2161.33|39
1647446450000|2022-03-16 16:00:50|2161.95|2161.45|2162.08|2161.58|2162.08|2161.58|2161.83|2161.33|27
1647446460000|2022-03-16 16:01:00|2162.33|2161.83|2162.83|2162.33|2162.83|2162.33|2162.08|2161.58|52
1647446470000|2022-03-16 16:01:10|2162.7|2162.2|2162.58|2162.08|2162.7|2162.2|2162.45|2161.95|42
1647446480000|2022-03-16 16:01:20|2162.45|2161.95|2162.83|2162.33|2162.95|2162.45|2162.33|2161.83|39
1647446490000|2022-03-16 16:01:30|2162.95|2162.45|2163.33|2162.83|2163.33|2162.83|2162.95|2162.45|83
1647446500000|2022-03-16 16:01:40|2163.45|2162.95|2163.58|2163.08|2163.58|2163.08|2163.45|2162.95|47
1647446510000|2022-03-16 16:01:50|2163.7|2163.2|2163.45|2162.95|2163.83|2163.33|2163.33|2162.83|99
1647446520000|2022-03-16 16:02:00|2163.33|2162.83|2163.58|2163.08|2163.58|2163.08|2163.33|2162.83|40
1647446530000|2022-03-16 16:02:10|2163.7|2163.2|2164.08|2163.58|2164.08|2163.58|2163.58|2163.08|53
1647446540000|2022-03-16 16:02:20|2164.2|2163.7|2164.08|2163.58|2164.2|2163.7|2164.08|2163.58|48
1647446550000|2022-03-16 16:02:30|2164.2|2163.7|2164.33|2163.83|2164.33|2163.83|2164.2|2163.7|27
1647446560000|2022-03-16 16:02:40|2164.45|2163.95|2164.83|2164.33|2164.83|2164.33|2164.33|2163.83|68
1647446570000|2022-03-16 16:02:50|2164.95|2164.45|2164.33|2163.83|2165.08|2164.58|2164.33|2163.83|86
1647446580000|2022-03-16 16:03:00|2164.45|2163.95|2164.83|2164.33|2164.83|2164.33|2164.33|2163.83|31
1647446590000|2022-03-16 16:03:10|2164.95|2164.45|2164.7|2164.2|2165.08|2164.58|2164.7|2164.2|51
1647446600000|2022-03-16 16:03:20|2164.83|2164.33|2165.83|2165.33|2165.83|2165.33|2164.83|2164.33|405
1647446610000|2022-03-16 16:03:30|2165.58|2165.08|2165.83|2165.33|2166.33|2165.83|2165.58|2165.08|161
1647446620000|2022-03-16 16:03:40|2165.95|2165.45|2165.7|2165.2|2165.95|2165.45|2165.7|2165.2|33
1647446630000|2022-03-16 16:03:50|2165.83|2165.33|2166.33|2165.83|2166.45|2165.95|2165.83|2165.33|61
1647446640000|2022-03-16 16:04:00|2166.2|2165.7|2166.08|2165.58|2166.2|2165.7|2165.83|2165.33|106
1647446650000|2022-03-16 16:04:10|2166.2|2165.7|2165.83|2165.33|2166.33|2165.83|2165.83|2165.33|72
1647446660000|2022-03-16 16:04:20|2165.58|2165.08|2165.83|2165.33|2165.83|2165.33|2165.58|2165.08|65
1647446670000|2022-03-16 16:04:30|2165.95|2165.45|2165.95|2165.45|2166.08|2165.58|2165.83|2165.33|28
1647446680000|2022-03-16 16:04:40|2166.08|2165.58|2166.08|2165.58|2166.08|2165.58|2165.83|2165.33|55
1647446690000|2022-03-16 16:04:50|2165.83|2165.33|2166.2|2165.7|2166.2|2165.7|2165.83|2165.33|64
1647446700000|2022-03-16 16:05:00|2166.33|2165.83|2166.08|2165.58|2166.33|2165.83|2165.83|2165.33|50
1647446710000|2022-03-16 16:05:10|2165.95|2165.45|2165.95|2165.45|2166.08|2165.58|2165.83|2165.33|82
1647446720000|2022-03-16 16:05:20|2165.83|2165.33|2165.83|2165.33|2166.08|2165.58|2165.58|2165.08|417
1647446730000|2022-03-16 16:05:30|2165.58|2165.08|2166.08|2165.58|2166.08|2165.58|2165.58|2165.08|124
1647446740000|2022-03-16 16:05:40|2166.2|2165.7|2166.08|2165.58|2166.33|2165.83|2166.08|2165.58|40
1647446750000|2022-03-16 16:05:50|2165.83|2165.33|2165.58|2165.08|2165.83|2165.33|2165.58|2165.08|96
1647446760000|2022-03-16 16:06:00|2165.7|2165.2|2166.08|2165.58|2166.08|2165.58|2165.7|2165.2|125
1647446770000|2022-03-16 16:06:10|2165.83|2165.33|2165.58|2165.08|2166.08|2165.58|2165.45|2164.95|60
1647446780000|2022-03-16 16:06:20|2165.45|2164.95|2165.58|2165.08|2165.58|2165.08|2165.45|2164.95|29
1647446790000|2022-03-16 16:06:30|2165.08|2164.58|2165.58|2165.08|2165.58|2165.08|2165.08|2164.58|86
1647446800000|2022-03-16 16:06:40|2165.83|2165.33|2166.08|2165.58|2166.08|2165.58|2165.83|2165.33|44
1647446810000|2022-03-16 16:06:50|2166.33|2165.83|2166.2|2165.7|2166.58|2166.08|2166.08|2165.58|110
1647446820000|2022-03-16 16:07:00|2166.08|2165.58|2166.33|2165.83|2166.33|2165.83|2166.08|2165.58|36
1647446830000|2022-03-16 16:07:10|2166.08|2165.58|2166.08|2165.58|2166.2|2165.7|2165.83|2165.33|204
1647446840000|2022-03-16 16:07:20|2165.95|2165.45|2165.83|2165.33|2166.08|2165.58|2165.58|2165.08|24
1647446850000|2022-03-16 16:07:30|2165.7|2165.2|2165.83|2165.33|2165.83|2165.33|2165.58|2165.08|26
1647446860000|2022-03-16 16:07:40|2165.95|2165.45|2165.7|2165.2|2166.08|2165.58|2165.58|2165.08|38
1647446870000|2022-03-16 16:07:50|2165.58|2165.08|2165.2|2164.7|2165.7|2165.2|2165.2|2164.7|19
1647446880000|2022-03-16 16:08:00|2165.08|2164.58|2164.58|2164.08|2165.33|2164.83|2164.33|2163.83|134
1647446890000|2022-03-16 16:08:10|2164.45|2163.95|2164.33|2163.83|2164.58|2164.08|2164.33|2163.83|57
1647446900000|2022-03-16 16:08:20|2164.2|2163.7|2164.33|2163.83|2164.58|2164.08|2164.08|2163.58|41
1647446910000|2022-03-16 16:08:30|2164.45|2163.95|2164.7|2164.2|2164.7|2164.2|2164.33|2163.83|67
1647446920000|2022-03-16 16:08:40|2164.58|2164.08|2164.58|2164.08|2164.83|2164.33|2164.58|2164.08|230
1647446930000|2022-03-16 16:08:50|2164.7|2164.2|2165.08|2164.58|2165.08|2164.58|2164.58|2164.08|76
1647446940000|2022-03-16 16:09:00|2164.83|2164.33|2165.58|2165.08|2165.58|2165.08|2164.83|2164.33|114
1647446950000|2022-03-16 16:09:10|2165.7|2165.2|2165.83|2165.33|2165.83|2165.33|2165.58|2165.08|54
1647446960000|2022-03-16 16:09:20|2165.58|2165.08|2165.83|2165.33|2166.08|2165.58|2165.58|2165.08|85
1647446970000|2022-03-16 16:09:30|2166.08|2165.58|2165.83|2165.33|2166.33|2165.83|2165.83|2165.33|255
1647446980000|2022-03-16 16:09:40|2165.95|2165.45|2165.83|2165.33|2165.95|2165.45|2165.7|2165.2|90
1647446990000|2022-03-16 16:09:50|2165.95|2165.45|2165.83|2165.33|2165.95|2165.45|2165.7|2165.2|52
1647447000000|2022-03-16 16:10:00|2165.7|2165.2|2166.08|2165.58|2166.08|2165.58|2165.58|2165.08|123
1647447010000|2022-03-16 16:10:10|2166.33|2165.83|2166.58|2166.08|2166.58|2166.08|2166.33|2165.83|62
1647447020000|2022-03-16 16:10:20|2166.83|2166.33|2166.58|2166.08|2166.83|2166.33|2166.58|2166.08|115
1647447030000|2022-03-16 16:10:30|2166.45|2165.95|2166.08|2165.58|2166.58|2166.08|2166.08|2165.58|41
1647447040000|2022-03-16 16:10:40|||||||||75
1647447050000|2022-03-16 16:10:50|2165.83|2165.33|2165.83|2165.33|2165.83|2165.33|2165.83|2165.33|159
1647447060000|2022-03-16 16:11:00|2165.95|2165.45|2166.08|2165.58|2166.08|2165.58|2165.83|2165.33|18
1647447070000|2022-03-16 16:11:10|2166.2|2165.7|2166.83|2166.33|2166.83|2166.33|2166.2|2165.7|51
1647447080000|2022-03-16 16:11:20|2166.95|2166.45|2167.58|2167.08|2167.58|2167.08|2166.95|2166.45|76
1647447090000|2022-03-16 16:11:30|2167.45|2166.95|2167.45|2166.95|2167.45|2166.95|2167.33|2166.83|42
1647447100000|2022-03-16 16:11:40|2167.58|2167.08|2167.58|2167.08|2167.58|2167.08|2167.08|2166.58|91
1647447110000|2022-03-16 16:11:50|2167.45|2166.95|2167.08|2166.58|2167.58|2167.08|2166.83|2166.33|69
1647447120000|2022-03-16 16:12:00|2166.95|2166.45|2166.83|2166.33|2167.08|2166.58|2166.58|2166.08|68
1647447130000|2022-03-16 16:12:10|2166.7|2166.2|2166.83|2166.33|2166.83|2166.33|2166.58|2166.08|46
1647447140000|2022-03-16 16:12:20|2166.95|2166.45|2167.08|2166.58|2167.08|2166.58|2166.95|2166.45|34
1647447150000|2022-03-16 16:12:30|2166.83|2166.33|2167.08|2166.58|2167.08|2166.58|2166.83|2166.33|18
1647447160000|2022-03-16 16:12:40|2166.95|2166.45|2166.83|2166.33|2167.08|2166.58|2166.45|2165.95|73
1647447170000|2022-03-16 16:12:50|2166.7|2166.2|2166.95|2166.45|2167.08|2166.58|2166.33|2165.83|105
1647447180000|2022-03-16 16:13:00|2166.83|2166.33|2167.08|2166.58|2167.08|2166.58|2166.83|2166.33|30
1647447190000|2022-03-16 16:13:10|2166.83|2166.33|2167.08|2166.58|2167.2|2166.7|2166.83|2166.33|93
1647447200000|2022-03-16 16:13:20|2167.2|2166.7|2167.33|2166.83|2167.33|2166.83|2167.2|2166.7|15
1647447210000|2022-03-16 16:13:30|2167.2|2166.7|2167.33|2166.83|2167.33|2166.83|2167.2|2166.7|28
1647447220000|2022-03-16 16:13:40|2167.08|2166.58|2167.33|2166.83|2167.33|2166.83|2167.08|2166.58|58
1647447230000|2022-03-16 16:13:50|2167.2|2166.7|2167.2|2166.7|2167.33|2166.83|2167.08|2166.58|41
1647447240000|2022-03-16 16:14:00|2167.08|2166.58|2167.2|2166.7|2167.2|2166.7|2167.08|2166.58|149
1647447250000|2022-03-16 16:14:10|2167.33|2166.83|2167.33|2166.83|2167.33|2166.83|2167.33|2166.83|93
1647447260000|2022-03-16 16:14:20|2167.08|2166.58|2167.08|2166.58|2167.33|2166.83|2167.08|2166.58|31
1647447270000|2022-03-16 16:14:30|2167.33|2166.83|2167.08|2166.58|2167.33|2166.83|2167.08|2166.58|26
1647447280000|2022-03-16 16:14:40|2167.2|2166.7|2167.08|2166.58|2167.33|2166.83|2167.08|2166.58|67
1647447290000|2022-03-16 16:14:50|2167.2|2166.7|2167.33|2166.83|2167.33|2166.83|2167.08|2166.58|23
1647447300000|2022-03-16 16:15:00|2167.2|2166.7|2167.58|2167.08|2167.83|2167.33|2167.08|2166.58|133
1647447310000|2022-03-16 16:15:10|2167.45|2166.95|2167.33|2166.83|2167.58|2167.08|2167.33|2166.83|58
1647447320000|2022-03-16 16:15:20|2167.58|2167.08|2166.83|2166.33|2167.58|2167.08|2166.83|2166.33|94
1647447330000|2022-03-16 16:15:30|2167.08|2166.58|2167.08|2166.58|2167.08|2166.58|2167.08|2166.58|32
1647447340000|2022-03-16 16:15:40|2167.2|2166.7|2166.95|2166.45|2167.2|2166.7|2166.83|2166.33|75
1647447350000|2022-03-16 16:15:50|2167.08|2166.58|2167.08|2166.58|2167.08|2166.58|2167.08|2166.58|155
1647447360000|2022-03-16 16:16:00|2167.33|2166.83|2167.58|2167.08|2168.08|2167.58|2167.33|2166.83|392
1647447370000|2022-03-16 16:16:10|2167.83|2167.33|2168.08|2167.58|2168.08|2167.58|2167.83|2167.33|55
1647447380000|2022-03-16 16:16:20|2167.83|2167.33|2167.83|2167.33|2167.95|2167.45|2167.58|2167.08|100
1647447390000|2022-03-16 16:16:30|2167.95|2167.45|2167.58|2167.08|2168.08|2167.58|2167.58|2167.08|62
1647447400000|2022-03-16 16:16:40|2167.7|2167.2|2167.83|2167.33|2167.83|2167.33|2167.58|2167.08|23
1647447410000|2022-03-16 16:16:50|2167.95|2167.45|2168.33|2167.83|2168.33|2167.83|2167.83|2167.33|65
1647447420000|2022-03-16 16:17:00|2168.45|2167.95|2168.58|2168.08|2168.58|2168.08|2168.33|2167.83|98
1647447430000|2022-03-16 16:17:10|2168.33|2167.83|2168.58|2168.08|2168.7|2168.2|2168.33|2167.83|102
1647447440000|2022-03-16 16:17:20|2168.33|2167.83|2168.7|2168.2|2168.83|2168.33|2168.33|2167.83|122
1647447450000|2022-03-16 16:17:30|2168.83|2168.33|2168.83|2168.33|2169.08|2168.58|2168.7|2168.2|89
1647447460000|2022-03-16 16:17:40|2169.08|2168.58|2169.33|2168.83|2169.33|2168.83|2168.83|2168.33|146
1647447470000|2022-03-16 16:17:50|2169.45|2168.95|2169.33|2168.83|2169.58|2169.08|2169.33|2168.83|131
1647447480000|2022-03-16 16:18:00|2169.08|2168.58|2169.08|2168.58|2169.33|2168.83|2169.08|2168.58|371
1647447490000|2022-03-16 16:18:10|2169.2|2168.7|2169.33|2168.83|2169.58|2169.08|2169.2|2168.7|292
1647447500000|2022-03-16 16:18:20|2169.58|2169.08|2169.58|2169.08|2169.58|2169.08|2169.58|2169.08|108
1647447510000|2022-03-16 16:18:30|2169.33|2168.83|2169.83|2169.33|2169.83|2169.33|2169.33|2168.83|175
1647447520000|2022-03-16 16:18:40|2169.7|2169.2|2169.33|2168.83|2169.7|2169.2|2169.33|2168.83|59
1647447530000|2022-03-16 16:18:50|2169.45|2168.95|2169.7|2169.2|2169.83|2169.33|2169.45|2168.95|88
1647447540000|2022-03-16 16:19:00|2169.95|2169.45|2169.33|2168.83|2169.95|2169.45|2169.33|2168.83|254
1647447550000|2022-03-16 16:19:10|2169.58|2169.08|2169.58|2169.08|2169.83|2169.33|2169.58|2169.08|183
1647447560000|2022-03-16 16:19:20|2169.83|2169.33|2169.83|2169.33|2170.08|2169.58|2169.83|2169.33|114
1647447570000|2022-03-16 16:19:30|2169.7|2169.2|2169.58|2169.08|2169.83|2169.33|2169.33|2168.83|396
1647447580000|2022-03-16 16:19:40|2169.83|2169.33|2169.83|2169.33|2170.08|2169.58|2169.83|2169.33|309
1647447590000|2022-03-16 16:19:50|2169.7|2169.2|2169.83|2169.33|2170.08|2169.58|2169.7|2169.2|83
1647447600000|2022-03-16 16:20:00|2169.95|2169.45|2169.58|2169.08|2169.95|2169.45|2169.58|2169.08|255
1647447610000|2022-03-16 16:20:10|2169.45|2168.95|2169.08|2168.58|2169.58|2169.08|2169.08|2168.58|212
1647447620000|2022-03-16 16:20:20|2169.33|2168.83|2169.33|2168.83|2169.33|2168.83|2169.2|2168.7|59
1647447630000|2022-03-16 16:20:30|2169.58|2169.08|2169.33|2168.83|2169.83|2169.33|2169.33|2168.83|180
1647447640000|2022-03-16 16:20:40|2169.2|2168.7|2169.33|2168.83|2169.83|2169.33|2169.08|2168.58|137
1647447650000|2022-03-16 16:20:50|2169.58|2169.08|2170.08|2169.58|2170.08|2169.58|2169.58|2169.08|76
1647447660000|2022-03-16 16:21:00|2169.95|2169.45|2170.08|2169.58|2170.33|2169.83|2169.83|2169.33|195
1647447670000|2022-03-16 16:21:10|2170.2|2169.7|2170.45|2169.95|2170.45|2169.95|2170.08|2169.58|85
1647447680000|2022-03-16 16:21:20|2170.58|2170.08|2171.08|2170.58|2171.08|2170.58|2170.58|2170.08|187
1647447690000|2022-03-16 16:21:30|2171.2|2170.7|2171.33|2170.83|2171.33|2170.83|2171.08|2170.58|305
1647447700000|2022-03-16 16:21:40|2171.45|2170.95|2171.33|2170.83|2171.45|2170.95|2171.33|2170.83|124
1647447710000|2022-03-16 16:21:50|2171.2|2170.7|2171.45|2170.95|2171.45|2170.95|2171.2|2170.7|75
1647447720000|2022-03-16 16:22:00|2171.33|2170.83|2171.58|2171.08|2171.58|2171.08|2171.2|2170.7|189
1647447730000|2022-03-16 16:22:10|2171.7|2171.2|2171.7|2171.2|2171.95|2171.45|2171.58|2171.08|240
1647447740000|2022-03-16 16:22:20|2171.95|2171.45|2171.58|2171.08|2171.95|2171.45|2171.58|2171.08|403
1647447750000|2022-03-16 16:22:30|2171.7|2171.2|2171.58|2171.08|2172.33|2171.83|2171.33|2170.83|424
1647447760000|2022-03-16 16:22:40|2171.45|2170.95|2171.83|2171.33|2172.08|2171.58|2171.45|2170.95|118
1647447770000|2022-03-16 16:22:50|2172.08|2171.58|2172.45|2171.95|2172.45|2171.95|2172.08|2171.58|176
1647447780000|2022-03-16 16:23:00|2172.33|2171.83|2172.45|2171.95|2172.58|2172.08|2172.2|2171.7|153
1647447790000|2022-03-16 16:23:10|2172.33|2171.83|2172.58|2172.08|2172.58|2172.08|2172.33|2171.83|64
1647447800000|2022-03-16 16:23:20|2172.45|2171.95|2172.7|2172.2|2172.83|2172.33|2172.45|2171.95|157
1647447810000|2022-03-16 16:23:30|2172.83|2172.33|2172.83|2172.33|2172.83|2172.33|2172.58|2172.08|109
1647447820000|2022-03-16 16:23:40|2172.7|2172.2|2172.83|2172.33|2172.83|2172.33|2172.58|2172.08|94
1647447830000|2022-03-16 16:23:50|2172.7|2172.2|2172.7|2172.2|2172.83|2172.33|2172.58|2172.08|181
1647447840000|2022-03-16 16:24:00|2172.58|2172.08|2172.58|2172.08|2172.7|2172.2|2172.45|2171.95|324
1647447850000|2022-03-16 16:24:10|2172.7|2172.2|2172.58|2172.08|2172.83|2172.33|2172.58|2172.08|288
1647447860000|2022-03-16 16:24:20|2172.83|2172.33|2172.58|2172.08|2172.83|2172.33|2172.58|2172.08|271
1647447870000|2022-03-16 16:24:30|2172.45|2171.95|2172.83|2172.33|2172.83|2172.33|2172.45|2171.95|430
1647447880000|2022-03-16 16:24:40|2173.2|2172.7|2173.33|2172.83|2173.33|2172.83|2173.08|2172.58|369
1647447890000|2022-03-16 16:24:50|2173.08|2172.58|2172.79|2171.29|2173.45|2172.95|2172.79|2171.29|261
1647447900000|2022-03-16 16:25:00|2173.05|2171.55|2173.04|2171.54|2173.05|2171.55|2172.22|2170.72|0
1647447910000|2022-03-16 16:25:10|2173.18|2171.68|2173.87|2172.37|2173.87|2172.37|2172.77|2171.27|0
1647447920000|2022-03-16 16:25:20|2173.86|2172.36|2172.22|2170.72|2173.87|2172.37|2172.22|2170.72|0
1647447930000|2022-03-16 16:25:30|2171.96|2170.46|2171.95|2170.45|2172.22|2170.72|2171.94|2170.44|0
1647447940000|2022-03-16 16:25:40|2172.21|2170.71|2172.21|2170.71|2172.22|2170.72|2171.93|2170.43|0
1647447950000|2022-03-16 16:25:50|2172.22|2170.72|2173.03|2171.53|2173.3|2171.8|2172.21|2170.71|0
1647447960000|2022-03-16 16:26:00|2173.56|2172.06|2172.75|2171.25|2173.56|2172.06|2172.47|2170.97|0
1647447970000|2022-03-16 16:26:10|2172.48|2170.98|2172.4|2170.9|2172.48|2170.98|2171.87|2170.37|800
1647447980000|2022-03-16 16:26:20|2172.41|2170.91|2172.62|2171.12|2172.95|2171.45|2172.09|2170.59|0
1647447990000|2022-03-16 16:26:30|2172.36|2170.86|2172.63|2171.13|2172.63|2171.13|2172.36|2170.86|0
1647448000000|2022-03-16 16:26:40|2172.64|2171.14|2172.07|2170.57|2172.64|2171.14|2172.07|2170.57|0
1647448010000|2022-03-16 16:26:50|2172.06|2170.56|2172.32|2170.82|2172.59|2171.09|2171.79|2170.29|0
1647448020000|2022-03-16 16:27:00|2172.59|2171.09|2171.76|2170.26|2172.59|2171.09|2171.5|2170|5096
1647448030000|2022-03-16 16:27:10|2171.49|2169.99|2171.76|2170.26|2171.76|2170.26|2171.22|2169.72|0
1647448040000|2022-03-16 16:27:20|2171.5|2170|2172.04|2170.54|2172.05|2170.55|2171.48|2169.98|0
1647448050000|2022-03-16 16:27:30|2172.05|2170.55|2172.03|2170.53|2172.31|2170.81|2171.76|2170.26|0
1647448060000|2022-03-16 16:27:40|2172.3|2170.8|2172.23|2170.73|2172.57|2171.07|2172.23|2170.73|1372
1647448070000|2022-03-16 16:27:50|2172.5|2171|2172.76|2171.26|2173.03|2171.53|2172.22|2170.72|0
1647448080000|2022-03-16 16:28:00|2172.49|2170.99|2171.66|2170.16|2172.5|2171|2171.65|2170.15|2609
1647448090000|2022-03-16 16:28:10|2171.67|2170.17|2171.8|2170.3|2171.95|2170.45|2171.39|2169.89|0
1647448100000|2022-03-16 16:28:20|2171.67|2170.17|2172.77|2171.27|2172.77|2171.27|2171.67|2170.17|0
1647448110000|2022-03-16 16:28:30|2172.9|2171.4|2173.04|2171.54|2173.18|2171.68|2172.9|2171.4|0
1647448120000|2022-03-16 16:28:40|2172.78|2171.28|2173.6|2172.1|2173.6|2172.1|2172.78|2171.28|0
1647448130000|2022-03-16 16:28:50|2173.61|2172.11|2173.6|2172.1|2173.61|2172.11|2173.6|2172.1|0
1647448140000|2022-03-16 16:29:00|2173.59|2172.09|2173.33|2171.83|2173.59|2172.09|2173.05|2171.55|0
1647448150000|2022-03-16 16:29:10|2173.6|2172.1|2173.87|2172.37|2173.87|2172.37|2173.06|2171.56|0
1647448160000|2022-03-16 16:29:20|2173.6|2172.1|2173.87|2172.37|2173.87|2172.37|2172.93|2171.43|0
1647448170000|2022-03-16 16:29:30|2173.61|2172.11|2175.48|2173.98|2175.49|2173.99|2173.6|2172.1|0
1647448180000|2022-03-16 16:29:40|2175.49|2173.99|2175.86|2174.36|2176.03|2174.53|2175.21|2173.71|0
1647448190000|2022-03-16 16:29:50|2176|2174.5|2174.53|2173.03|2176|2174.5|2174.53|2173.03|0
1647448200000|2022-03-16 16:30:00|2175.33|2173.83|2174.29|2172.79|2175.34|2173.84|2174.01|2172.51|42
1647448210000|2022-03-16 16:30:10|2174.28|2172.78|2173.15|2171.75|2174.28|2172.78|2172.78|2171.38|231
1647448220000|2022-03-16 16:30:20|2173.03|2171.63|2172.78|2171.38|2173.15|2171.75|2172.53|2171.13|94
1647448230000|2022-03-16 16:30:30|2173.15|2171.75|2172.78|2171.38|2173.28|2171.88|2172.53|2171.13|155
1647448240000|2022-03-16 16:30:40|2172.53|2171.13|2171.28|2169.88|2172.78|2171.38|2171.03|2169.63|15
1647448250000|2022-03-16 16:30:50|2171.03|2169.63|2171.15|2169.75|2171.4|2170|2171.03|2169.63|13
1647448260000|2022-03-16 16:31:00|2171.03|2169.63|2170.78|2169.38|2171.15|2169.75|2170.78|2169.38|26
1647448270000|2022-03-16 16:31:10|2170.53|2169.13|2171.28|2169.88|2171.4|2170|2170.53|2169.13|8
1647448280000|2022-03-16 16:31:20|2170.65|2169.25|2170.65|2169.25|2171.4|2170|2170.65|2169.25|14
1647448290000|2022-03-16 16:31:30|2170.78|2169.38|2170.53|2169.13|2170.78|2169.38|2170.53|2169.13|1
1647448300000|2022-03-16 16:31:40|2170.28|2168.88|2170.28|2168.88|2170.28|2168.88|2170.28|2168.88|2
1647448310000|2022-03-16 16:31:50|2170.4|2169|2170.53|2169.13|2170.53|2169.13|2170.4|2169|21
1647448320000|2022-03-16 16:32:00|2170.65|2169.25|2171.03|2169.63|2171.4|2170|2170.53|2169.13|31
1647448330000|2022-03-16 16:32:10|2171.4|2170|2171.03|2169.63|2171.4|2170|2171.03|2169.63|20
1647448340000|2022-03-16 16:32:20|2171.28|2169.88|2171.4|2170|2171.4|2170|2171.15|2169.75|6
1647448350000|2022-03-16 16:32:30|2171.28|2169.88|2171.53|2170.13|2171.53|2170.13|2171.28|2169.88|12
1647448360000|2022-03-16 16:32:40|2171.4|2170|2171.03|2169.63|2171.4|2170|2171.03|2169.63|22
1647448370000|2022-03-16 16:32:50|2170.53|2169.13|2170.9|2169.5|2170.9|2169.5|2170.53|2169.13|41
1647448380000|2022-03-16 16:33:00|2171.03|2169.63|2171.28|2169.88|2171.78|2170.38|2171.03|2169.63|11
1647448390000|2022-03-16 16:33:10|2171.78|2170.38|2171.9|2170.5|2171.9|2170.5|2171.28|2169.88|50
1647448400000|2022-03-16 16:33:20|2171.78|2170.38|2171.28|2169.88|2171.9|2170.5|2171.28|2169.88|4
1647448410000|2022-03-16 16:33:30|2171.4|2170|2171.53|2170.13|2171.65|2170.25|2170.78|2169.38|2
1647448420000|2022-03-16 16:33:40|2171.78|2170.38|2171.65|2170.25|2171.78|2170.38|2171.4|2170|23
1647448430000|2022-03-16 16:33:50|2171.53|2170.13|2171.65|2170.25|2172.28|2170.88|2171.53|2170.13|47
1647448440000|2022-03-16 16:34:00|2171.9|2170.5|2171.28|2169.88|2171.9|2170.5|2171.28|2169.88|8
1647448450000|2022-03-16 16:34:10|2171.4|2170|2171.28|2169.88|2171.4|2170|2171.28|2169.88|30631
1647448460000|2022-03-16 16:34:20|2171.15|2169.75|2171.65|2170.25|2171.65|2170.25|2171.15|2169.75|22
1647448470000|2022-03-16 16:34:30|2171.78|2170.38|2171.78|2170.38|2171.78|2170.38|2171.78|2170.38|2
1647448480000|2022-03-16 16:34:40|2171.65|2170.25|2171.28|2169.88|2171.65|2170.25|2171.28|2169.88|15
1647448490000|2022-03-16 16:34:50|2171.4|2170|2171.78|2170.38|2172.03|2170.63|2171.4|2170|7
1647448500000|2022-03-16 16:35:00|2171.65|2170.25|2171.65|2170.25|2171.65|2170.25|2171.65|2170.25|14
1647448510000|2022-03-16 16:35:10|2171.03|2169.63|2170.9|2169.5|2171.03|2169.63|2170.78|2169.38|6
1647448520000|2022-03-16 16:35:20|2171.03|2169.63|2170.78|2169.38|2171.03|2169.63|2170.78|2169.38|0
1647448530000|2022-03-16 16:35:30|2170.53|2169.13|2170.53|2169.13|2171.15|2169.75|2170.53|2169.13|13
1647448540000|2022-03-16 16:35:40|2171.65|2170.25|2170.9|2169.5|2171.78|2170.38|2170.9|2169.5|15
1647448550000|2022-03-16 16:35:50|2170.78|2169.38|2170.78|2169.38|2170.78|2169.38|2170.78|2169.38|6
1647448570000|2022-03-16 16:36:10|2170.65|2169.25|2170.65|2169.25|2170.65|2169.25|2170.65|2169.25|0
1647448580000|2022-03-16 16:36:20|2170.4|2169|2170.28|2168.88|2170.53|2169.13|2170.15|2168.75|15
1647448590000|2022-03-16 16:36:30|2170.53|2169.13|2170.53|2169.13|2170.78|2169.38|2170.15|2168.75|13
1647448600000|2022-03-16 16:36:40|2170.15|2168.75|2170.15|2168.75|2170.15|2168.75|2170.15|2168.75|10
1647448610000|2022-03-16 16:36:50|2170.28|2168.88|2170.78|2169.38|2170.78|2169.38|2170.15|2168.75|26
1647448620000|2022-03-16 16:37:00|2170.9|2169.5|2170.4|2169|2170.9|2169.5|2170.15|2168.75|5
1647448630000|2022-03-16 16:37:10|2170.9|2169.5|2170.9|2169.5|2171.03|2169.63|2170.15|2168.75|15
1647448640000|2022-03-16 16:37:20|2170.78|2169.38|2170.4|2169|2170.78|2169.38|2170.4|2169|0
1647448650000|2022-03-16 16:37:30|2170.65|2169.25|2171.65|2170.25|2171.65|2170.25|2170.65|2169.25|43
1647448660000|2022-03-16 16:37:40|2171.53|2170.13|2171.9|2170.5|2171.9|2170.5|2170.78|2169.38|20
1647448680000|2022-03-16 16:38:00|2172.03|2170.63|2171.53|2170.13|2172.03|2170.63|2171.53|2170.13|2
1647448690000|2022-03-16 16:38:10|2171.9|2170.5|2171.15|2169.75|2171.9|2170.5|2171.15|2169.75|0
1647448700000|2022-03-16 16:38:20|2171.9|2170.5|2171.03|2169.63|2171.9|2170.5|2170.9|2169.5|10
1647448710000|2022-03-16 16:38:30|2171.28|2169.88|2171.4|2170|2171.53|2170.13|2171.28|2169.88|22
1647448720000|2022-03-16 16:38:40|2172.15|2170.75|2171.4|2170|2172.15|2170.75|2171.15|2169.75|23
1647448730000|2022-03-16 16:38:50|2171.28|2169.88|2171.03|2169.63|2171.65|2170.25|2171.03|2169.63|0
1647448740000|2022-03-16 16:39:00|2171.15|2169.75|2171.03|2169.63|2171.15|2169.75|2171.03|2169.63|0
1647448750000|2022-03-16 16:39:10|2170.78|2169.38|2171.03|2169.63|2172.28|2170.88|2170.78|2169.38|24
1647448760000|2022-03-16 16:39:20|2170.9|2169.5|2171.15|2169.75|2171.78|2170.38|2170.9|2169.5|5
1647448770000|2022-03-16 16:39:30|2171.03|2169.63|2171.03|2169.63|2171.03|2169.63|2171.03|2169.63|0
1647448780000|2022-03-16 16:39:40|2170.53|2169.13|2170.9|2169.5|2170.9|2169.5|2170.53|2169.13|18
1647448790000|2022-03-16 16:39:50|2170.65|2169.25|2170.4|2169|2170.9|2169.5|2170.28|2168.88|14
1647448800000|2022-03-16 16:40:00|2170.28|2168.88|2170.03|2168.63|2170.28|2168.88|2169.53|2168.13|15
1647448810000|2022-03-16 16:40:10|2169.65|2168.25|2171.4|2170|2171.53|2170.13|2169.53|2168.13|5
1647448820000|2022-03-16 16:40:20|2171.28|2169.88|2171.4|2170|2171.53|2170.13|2171.28|2169.88|1
1647448830000|2022-03-16 16:40:30|2171.53|2170.13|2171.53|2170.13|2171.53|2170.13|2171.53|2170.13|3
1647448840000|2022-03-16 16:40:40|2171.65|2170.25|2171.65|2170.25|2172.28|2170.88|2171.65|2170.25|37
1647448850000|2022-03-16 16:40:50|2171.78|2170.38|2171.78|2170.38|2171.78|2170.38|2171.78|2170.38|0
1647448870000|2022-03-16 16:41:10|2171.9|2170.5|2171.9|2170.5|2171.9|2170.5|2171.9|2170.5|0
1647448880000|2022-03-16 16:41:20|2172.03|2170.63|2172.03|2170.63|2172.03|2170.63|2172.03|2170.63|0
1647448890000|2022-03-16 16:41:30|2171.78|2170.38|2171.78|2170.38|2171.78|2170.38|2171.78|2170.38|7643
1647448900000|2022-03-16 16:41:40|2171.65|2170.25|2171.9|2170.5|2171.9|2170.5|2171.65|2170.25|2
1647448940000|2022-03-16 16:42:20|2171.78|2170.38|2171.78|2170.38|2171.78|2170.38|2171.78|2170.38|1
1647448950000|2022-03-16 16:42:30|2172.15|2170.75|2171.9|2170.5|2172.15|2170.75|2171.53|2170.13|15
1647448960000|2022-03-16 16:42:40|2172.03|2170.63|2171.9|2170.5|2172.15|2170.75|2171.9|2170.5|5
1647448980000|2022-03-16 16:43:00|2172.15|2170.75|2172.15|2170.75|2172.15|2170.75|2172.15|2170.75|0
1647449000000|2022-03-16 16:43:20|||||||||5666
1647449010000|2022-03-16 16:43:30|||||||||9
1647449020000|2022-03-16 16:43:40|2171.9|2170.5|2171.65|2170.25|2171.9|2170.5|2171.65|2170.25|7
1647449030000|2022-03-16 16:43:50|2171.4|2170|2171.65|2170.25|2171.65|2170.25|2171.4|2170|0
1647449040000|2022-03-16 16:44:00|2171.78|2170.38|2171.78|2170.38|2171.78|2170.38|2171.78|2170.38|5
1647449070000|2022-03-16 16:44:30|2171.9|2170.5|2171.78|2170.38|2171.9|2170.5|2171.78|2170.38|18
1647449100000|2022-03-16 16:45:00|2171.65|2170.25|2171.78|2170.38|2171.78|2170.38|2171.65|2170.25|2
1647449110000|2022-03-16 16:45:10|2171.15|2169.75|2171.9|2170.5|2172.03|2170.63|2171.15|2169.75|11
1647449120000|2022-03-16 16:45:20|||||||||1
1647449130000|2022-03-16 16:45:30|2171.78|2170.38|2171.65|2170.25|2171.78|2170.38|2171.65|2170.25|0
1647449140000|2022-03-16 16:45:40|||||||||5
1647449160000|2022-03-16 16:46:00|2171.15|2169.75|2171.15|2169.75|2171.15|2169.75|2171.15|2169.75|1
1647449200000|2022-03-16 16:46:40|2169.53|2168.13|2169.53|2168.13|2169.53|2168.13|2169.53|2168.13|3
1647449210000|2022-03-16 16:46:50|2168.28|2166.88|2167.4|2166|2168.28|2166.88|2166.65|2165.25|35
1647449220000|2022-03-16 16:47:00|2166.78|2165.38|2166.28|2164.88|2166.78|2165.38|2166.28|2164.88|10
1647449230000|2022-03-16 16:47:10|2166.15|2164.75|2164.53|2163.13|2166.15|2164.75|2164.4|2163|27
1647449240000|2022-03-16 16:47:20|2165.53|2164.13|2164.65|2163.25|2165.53|2164.13|2164.65|2163.25|34
1647449250000|2022-03-16 16:47:30|2165.15|2163.75|2164.65|2163.25|2166.4|2165|2164.65|2163.25|14
1647449260000|2022-03-16 16:47:40|2165.65|2164.25|2164.65|2163.25|2165.65|2164.25|2164.65|2163.25|157
1647449270000|2022-03-16 16:47:50|2164.28|2162.88|2164.28|2162.88|2164.65|2163.25|2164.28|2162.88|6
1647449280000|2022-03-16 16:48:00|2163.65|2162.25|2163.65|2162.25|2163.65|2162.25|2163.65|2162.25|6
1647449290000|2022-03-16 16:48:10|||||||||2
1647449300000|2022-03-16 16:48:20|2164.4|2163|2161.28|2159.88|2164.65|2163.25|2161.28|2159.88|6
1647449310000|2022-03-16 16:48:30|2161.4|2160|2160.53|2159.13|2161.4|2160|2160.53|2159.13|4
1647449320000|2022-03-16 16:48:40|2159.9|2158.5|2159.9|2158.5|2162.28|2160.88|2159.78|2158.38|10
1647449330000|2022-03-16 16:48:50|2162.28|2160.88|2159.9|2158.5|2162.28|2160.88|2159.9|2158.5|0
1647449340000|2022-03-16 16:49:00|||||||||1
1647449360000|2022-03-16 16:49:20|||||||||2
1647449370000|2022-03-16 16:49:30|||||||||2
1647449390000|2022-03-16 16:49:50|||||||||5
1647449400000|2022-03-16 16:50:00|2160.03|2158.63|2160.03|2158.63|2162.03|2160.63|2160.03|2158.63|4
1647449410000|2022-03-16 16:50:10|2162.03|2160.63|2162.65|2161.25|2162.65|2161.25|2162.03|2160.63|2
1647449420000|2022-03-16 16:50:20|2162.78|2161.38|2162.78|2161.38|2162.78|2161.38|2162.78|2161.38|0
1647449460000|2022-03-16 16:51:00|2162.65|2161.25|2162.03|2160.63|2162.9|2161.5|2162.03|2160.63|0
1647449470000|2022-03-16 16:51:10|2160.9|2159.5|2160.15|2158.75|2160.9|2159.5|2160.03|2158.63|4
1647449480000|2022-03-16 16:51:20|||||||||1
1647449490000|2022-03-16 16:51:30|2160.4|2159|2160.4|2159|2160.4|2159|2160.4|2159|0
1647449510000|2022-03-16 16:51:50|2161.9|2160.5|2162.53|2161.13|2162.53|2161.13|2161.9|2160.5|1
1647449530000|2022-03-16 16:52:10|2162.78|2161.38|2163.03|2161.63|2163.03|2161.63|2162.78|2161.38|1
1647449560000|2022-03-16 16:52:40|2162.9|2161.5|2162.9|2161.5|2162.9|2161.5|2162.9|2161.5|0
1647449570000|2022-03-16 16:52:50|2162.4|2161|2162.4|2161|2162.4|2161|2162.4|2161|0
1647449580000|2022-03-16 16:53:00|2161.65|2160.25|2161.65|2160.25|2161.65|2160.25|2161.65|2160.25|1
1647449600000|2022-03-16 16:53:20|||||||||1
1647449610000|2022-03-16 16:53:30|2161.53|2160.13|2161.53|2160.13|2161.53|2160.13|2161.53|2160.13|1
1647449620000|2022-03-16 16:53:40|2161.65|2160.25|2161.65|2160.25|2161.65|2160.25|2161.65|2160.25|0
1647449630000|2022-03-16 16:53:50|2162.15|2160.75|2162.28|2160.88|2162.28|2160.88|2162.15|2160.75|0
1647449660000|2022-03-16 16:54:20|2162.4|2161|2162.4|2161|2162.4|2161|2162.4|2161|1
1647449690000|2022-03-16 16:54:50|2162.53|2161.13|2162.53|2161.13|2162.53|2161.13|2162.53|2161.13|0
1647449700000|2022-03-16 16:55:00|2162.65|2161.25|2162.65|2161.25|2162.65|2161.25|2162.65|2161.25|0
1647449710000|2022-03-16 16:55:10|2162.78|2161.38|2162.78|2161.38|2162.78|2161.38|2162.78|2161.38|1
1647449760000|2022-03-16 16:56:00|2162.28|2160.88|2162.28|2160.88|2162.28|2160.88|2162.28|2160.88|0
1647449770000|2022-03-16 16:56:10|2162.53|2161.13|2163.03|2161.63|2163.03|2161.63|2162.53|2161.13|1
1647449780000|2022-03-16 16:56:20|2165.4|2164|2165.03|2163.63|2165.4|2164|2165.03|2163.63|0
1647449790000|2022-03-16 16:56:30|2164.9|2163.5|2164.9|2163.5|2164.9|2163.5|2164.9|2163.5|0
1647449800000|2022-03-16 16:56:40|||||||||1
1647449810000|2022-03-16 16:56:50|||||||||2
1647449820000|2022-03-16 16:57:00|2164.78|2163.38|2164.78|2163.38|2164.78|2163.38|2164.78|2163.38|0
1647449850000|2022-03-16 16:57:30|2164.9|2163.5|2163.9|2162.5|2164.9|2163.5|2163.9|2162.5|6
1647449860000|2022-03-16 16:57:40|2164.03|2162.63|2165.03|2163.63|2165.03|2163.63|2164.03|2162.63|0
1647449870000|2022-03-16 16:57:50|2164.9|2163.5|2164.9|2163.5|2165.03|2163.63|2164.9|2163.5|0
1647449890000|2022-03-16 16:58:10|2164.53|2163.13|2164.53|2163.13|2164.53|2163.13|2164.53|2163.13|0
1647449900000|2022-03-16 16:58:20|||||||||1
1647449930000|2022-03-16 16:58:50|||||||||1
1647449960000|2022-03-16 16:59:20|2164.65|2163.25|2164.65|2163.25|2164.65|2163.25|2164.65|2163.25|1
1647449970000|2022-03-16 16:59:30|2164.53|2163.13|2163.9|2162.5|2165.15|2163.75|2163.9|2162.5|1
1647449990000|2022-03-16 16:59:50|2164.4|2163|2164.06|2162.56|2164.4|2163|2164.03|2162.56|8
1647450000000|2022-03-16 17:00:00|2164.19|2162.69|2164.31|2162.81|2164.86|2163.36|2164.04|2162.54|0
1647450010000|2022-03-16 17:00:10|2164.32|2162.82|2164.18|2162.68|2164.32|2162.82|2164.04|2162.54|0
1647450020000|2022-03-16 17:00:20|2164.32|2162.82|2164.05|2162.55|2164.32|2162.82|2164.04|2162.54|0
1647450030000|2022-03-16 17:00:30|2164.04|2162.54|2163.52|2162.02|2164.04|2162.54|2163.52|2162.02|0
1647450040000|2022-03-16 17:00:40|2163.53|2162.03|2163.54|2162.04|2163.54|2162.04|2163.25|2161.75|0
1647450050000|2022-03-16 17:00:50|2163.27|2161.77|2163.12|2161.62|2163.41|2161.91|2162.99|2161.49|0
1647450060000|2022-03-16 17:01:00|2162.99|2161.49|2163.27|2161.77|2163.41|2161.91|2162.99|2161.49|0
1647450070000|2022-03-16 17:01:10|2163.28|2161.78|2163.28|2161.78|2163.55|2162.05|2163|2161.5|0
1647450080000|2022-03-16 17:01:20|2163.55|2162.05|2163.83|2162.33|2163.97|2162.47|2163.55|2162.05|0
1647450090000|2022-03-16 17:01:30|2163.82|2162.32|2163.26|2161.76|2163.83|2162.33|2163.13|2161.63|0
1647450100000|2022-03-16 17:01:40|2162.73|2161.23|2162.03|2160.53|2162.73|2161.23|2161.62|2160.12|0
1647450110000|2022-03-16 17:01:50|2161.9|2160.4|2161.91|2160.41|2162.17|2160.67|2161.35|2159.85|0
1647450120000|2022-03-16 17:02:00|2161.9|2160.4|2161.22|2159.72|2161.91|2160.41|2161.22|2159.72|0
1647450130000|2022-03-16 17:02:10|2161.35|2159.85|2160.8|2159.3|2161.49|2159.99|2160.8|2159.3|0
1647450140000|2022-03-16 17:02:20|2160.81|2159.31|2160.82|2159.32|2161.2|2159.7|2160.79|2159.29|0
1647450150000|2022-03-16 17:02:30|2161.08|2159.58|2161.09|2159.59|2161.37|2159.87|2161.08|2159.58|0
1647450160000|2022-03-16 17:02:40|2161.08|2159.58|2161.09|2159.59|2161.09|2159.59|2160.82|2159.32|0
1647450170000|2022-03-16 17:02:50|2160.82|2159.32|2160.8|2159.3|2161.09|2159.59|2160.8|2159.3|0
1647450180000|2022-03-16 17:03:00|2160.81|2159.31|2160.8|2159.3|2161.35|2159.85|2160.79|2159.29|0
1647450190000|2022-03-16 17:03:10|2160.79|2159.29|2160.8|2159.3|2160.82|2159.32|2160.79|2159.29|0
1647450200000|2022-03-16 17:03:20|2160.54|2159.04|2160.26|2158.76|2160.54|2159.04|2160|2158.5|0
1647450210000|2022-03-16 17:03:30|2160.13|2158.63|2158.91|2157.41|2160.13|2158.63|2158.9|2157.4|0
1647450220000|2022-03-16 17:03:40|2158.92|2157.42|2159.45|2157.95|2159.46|2157.96|2158.9|2157.4|0
1647450230000|2022-03-16 17:03:50|2159.46|2157.96|2159.74|2158.24|2160|2158.5|2159.46|2157.96|0
1647450240000|2022-03-16 17:04:00|2159.87|2158.37|2159.2|2157.7|2159.88|2158.38|2159.2|2157.7|0
1647450250000|2022-03-16 17:04:10|2159.21|2157.71|2158.92|2157.42|2159.47|2157.97|2158.92|2157.42|0
1647450260000|2022-03-16 17:04:20|2159.19|2157.69|2158.63|2157.13|2159.19|2157.69|2158.63|2157.13|0
1647450270000|2022-03-16 17:04:30|2158.64|2157.14|2158.63|2157.13|2159.03|2157.53|2158.63|2157.13|0
1647450280000|2022-03-16 17:04:40|2158.64|2157.14|2158.65|2157.15|2158.65|2157.15|2158.63|2157.13|0
1647450290000|2022-03-16 17:04:50|2158.64|2157.14|2158.65|2157.15|2158.65|2157.15|2158.64|2157.14|0
1647450300000|2022-03-16 17:05:00|2158.64|2157.14|2157.82|2156.32|2158.65|2157.15|2157.69|2156.19|0
1647450310000|2022-03-16 17:05:10|2157.81|2156.31|2158.39|2156.89|2158.66|2157.16|2157.68|2156.18|0
1647450320000|2022-03-16 17:05:20|2158.38|2156.88|2159.24|2157.74|2159.24|2157.74|2158.38|2156.88|0
1647450330000|2022-03-16 17:05:30|2159.25|2157.75|2159.51|2158.01|2159.51|2158.01|2158.97|2157.47|0
1647450340000|2022-03-16 17:05:40|2159.38|2157.88|2159.09|2157.59|2159.38|2157.88|2158.68|2157.18|0
1647450350000|2022-03-16 17:05:50|2159.08|2157.58|2158.96|2157.46|2159.23|2157.73|2158.68|2157.18|0
1647450360000|2022-03-16 17:06:00|2158.97|2157.47|2158.39|2156.89|2159.23|2157.73|2158.39|2156.89|0
1647450370000|2022-03-16 17:06:10|2158.4|2156.9|2157.83|2156.33|2158.4|2156.9|2157.81|2156.31|0
1647450380000|2022-03-16 17:06:20|2157.82|2156.32|2158.38|2156.88|2158.65|2157.15|2157.82|2156.32|0
1647450390000|2022-03-16 17:06:30|2158.33|2156.83|2157.8|2156.3|2158.33|2156.83|2157.52|2156.02|0
1647450400000|2022-03-16 17:06:40|2157.79|2156.29|2157.78|2156.28|2157.79|2156.29|2157.51|2156.01|0
1647450410000|2022-03-16 17:06:50|2157.79|2156.29|2157.77|2156.27|2158.06|2156.56|2157.77|2156.27|0
1647450420000|2022-03-16 17:07:00|2157.78|2156.28|2157.8|2156.3|2158.06|2156.56|2157.77|2156.27|0
1647450430000|2022-03-16 17:07:10|2157.93|2156.43|2158.09|2156.59|2158.36|2156.86|2157.93|2156.43|0
1647450440000|2022-03-16 17:07:20|2158.62|2157.12|2158.09|2156.59|2158.63|2157.13|2158.08|2156.58|0
1647450450000|2022-03-16 17:07:30|2158.22|2156.72|2158.5|2157|2158.65|2157.15|2158.09|2156.59|0
1647450460000|2022-03-16 17:07:40|2158.37|2156.87|2157.8|2156.3|2158.5|2157|2157.52|2156.02|0
1647450470000|2022-03-16 17:07:50|2157.79|2156.29|2156.17|2154.67|2157.79|2156.29|2156.17|2154.67|0
1647450480000|2022-03-16 17:08:00|2156.16|2154.66|2155.24|2153.74|2156.17|2154.67|2155.24|2153.74|0
1647450490000|2022-03-16 17:08:10|2155.37|2153.87|2154.25|2152.75|2155.65|2154.15|2154.24|2152.74|0
1647450500000|2022-03-16 17:08:20|2154.78|2153.28|2155.62|2154.12|2155.62|2154.12|2154.77|2153.27|0
1647450510000|2022-03-16 17:08:30|2155.49|2153.99|2155.61|2154.11|2155.88|2154.38|2155.33|2153.83|0
1647450520000|2022-03-16 17:08:40|2155.34|2153.84|2155.85|2154.35|2155.87|2154.37|2155.33|2153.83|0
1647450530000|2022-03-16 17:08:50|2155.59|2154.09|2156.13|2154.63|2156.13|2154.63|2155.58|2154.08|0
1647450540000|2022-03-16 17:09:00|2156.14|2154.64|2155.57|2154.07|2156.4|2154.9|2155.57|2154.07|0
1647450550000|2022-03-16 17:09:10|2155.71|2154.21|2155.29|2153.79|2155.71|2154.21|2155.01|2153.51|0
1647450560000|2022-03-16 17:09:20|2155.28|2153.78|2155.03|2153.53|2155.28|2153.78|2155.01|2153.51|0
1647450570000|2022-03-16 17:09:30|2155.02|2153.52|2155.58|2154.08|2155.59|2154.09|2155.02|2153.52|0
1647450580000|2022-03-16 17:09:40|2155.59|2154.09|2155.32|2153.82|2155.6|2154.1|2155.06|2153.56|0
1647450590000|2022-03-16 17:09:50|2155.33|2153.83|2154.63|2153.13|2155.33|2153.83|2154.5|2153|0
1647450600000|2022-03-16 17:10:00|2154.5|2153|2154.48|2152.98|2154.77|2153.27|2154.48|2152.98|0
1647450610000|2022-03-16 17:10:10|2154.49|2152.99|2154.49|2152.99|2154.77|2153.27|2154.49|2152.99|0
1647450620000|2022-03-16 17:10:20|2154.36|2152.86|2154.07|2152.57|2154.49|2152.99|2154.06|2152.56|0
1647450630000|2022-03-16 17:10:30|2153.93|2152.43|2153.57|2152.07|2153.96|2152.46|2153.41|2151.91|0
1647450640000|2022-03-16 17:10:40|2153.43|2151.93|2153.56|2152.06|2153.98|2152.48|2153.43|2151.93|0
1647450650000|2022-03-16 17:10:50|2153.7|2152.2|2152.35|2150.85|2153.7|2152.2|2152.08|2150.58|0
1647450660000|2022-03-16 17:11:00|2152.36|2150.86|2152.36|2150.86|2153.18|2151.68|2152.36|2150.86|0
1647450670000|2022-03-16 17:11:10|2152.35|2150.85|2152.61|2151.11|2152.62|2151.12|2152.08|2150.58|0
1647450680000|2022-03-16 17:11:20|2152.62|2151.12|2153.04|2151.54|2153.04|2151.54|2152.61|2151.11|0
1647450690000|2022-03-16 17:11:30|2153.17|2151.67|2154.17|2152.67|2154.17|2152.67|2153.17|2151.67|0
1647450700000|2022-03-16 17:11:40|2154.3|2152.8|2154.28|2152.78|2154.56|2153.06|2153.88|2152.38|0
1647450710000|2022-03-16 17:11:50|2154.29|2152.79|2155.12|2153.62|2155.38|2153.88|2154.29|2152.79|0
1647450720000|2022-03-16 17:12:00|2155.38|2153.88|2155.93|2154.43|2155.93|2154.43|2155.12|2153.62|0
1647450730000|2022-03-16 17:12:10|2155.94|2154.44|2155.37|2153.87|2156.2|2154.7|2155.23|2153.73|0
1647450740000|2022-03-16 17:12:20|2155.23|2153.73|2155.36|2153.86|2155.63|2154.13|2154.82|2153.32|0
1647450750000|2022-03-16 17:12:30|2155.35|2153.85|2155.91|2154.41|2155.92|2154.42|2155.07|2153.57|0
1647450760000|2022-03-16 17:12:40|2155.9|2154.4|2155.4|2153.9|2156.19|2154.69|2155.39|2153.89|0
1647450770000|2022-03-16 17:12:50|2155.39|2153.89|2154.59|2153.09|2155.43|2153.93|2154.59|2153.09|0
1647450780000|2022-03-16 17:13:00|2154.6|2153.1|2154.73|2153.23|2155.14|2153.64|2154.58|2153.08|0
1647450790000|2022-03-16 17:13:10|2154.87|2153.37|2154.45|2152.95|2154.87|2153.37|2154.45|2152.95|0
1647450800000|2022-03-16 17:13:20|2154.31|2152.81|2153.5|2152|2154.58|2153.08|2153.5|2152|0
1647450810000|2022-03-16 17:13:30|2153.51|2152.01|2153.92|2152.42|2154.06|2152.56|2153.51|2152.01|0
1647450820000|2022-03-16 17:13:40|2153.79|2152.29|2154.34|2152.84|2154.61|2153.11|2153.79|2152.29|0
1647450830000|2022-03-16 17:13:50|2154.33|2152.83|2154.34|2152.84|2154.48|2152.98|2154.33|2152.83|0
1647450840000|2022-03-16 17:14:00|2154.33|2152.83|2154.61|2153.11|2154.62|2153.12|2154.07|2152.57|0
1647450850000|2022-03-16 17:14:10|2154.6|2153.1|2154.34|2152.84|2154.61|2153.11|2154.07|2152.57|0
1647450860000|2022-03-16 17:14:20|2154.6|2153.1|2155.02|2153.52|2155.3|2153.8|2154.6|2153.1|0
1647450870000|2022-03-16 17:14:30|2155.01|2153.51|2154.86|2153.36|2155.15|2153.65|2154.86|2153.36|0
1647450880000|2022-03-16 17:14:40|2154.59|2153.09|2155.12|2153.62|2155.12|2153.62|2154.58|2153.08|0
1647450890000|2022-03-16 17:14:50|2154.85|2153.35|2155.41|2153.91|2155.41|2153.91|2154.85|2153.35|0
1647450900000|2022-03-16 17:15:00|2155.42|2153.92|2155.57|2154.07|2155.57|2154.07|2154.86|2153.36|0
1647450910000|2022-03-16 17:15:10|2155.7|2154.2|2155.7|2154.2|2155.98|2154.48|2155.43|2153.93|0
1647450920000|2022-03-16 17:15:20|2155.69|2154.19|2156.1|2154.6|2156.25|2154.75|2155.43|2153.93|0
1647450930000|2022-03-16 17:15:30|2155.96|2154.46|2156.51|2155.01|2156.51|2155.01|2155.83|2154.33|0
1647450940000|2022-03-16 17:15:40|2156.53|2155.03|2156.52|2155.02|2156.93|2155.43|2156.51|2155.01|0
1647450950000|2022-03-16 17:15:50|2156.39|2154.89|2156.39|2154.89|2156.8|2155.3|2156.38|2154.88|0
1647450960000|2022-03-16 17:16:00|2156.53|2155.03|2156.79|2155.29|2156.8|2155.3|2156.23|2154.73|0
1647450970000|2022-03-16 17:16:10|2156.66|2155.16|2157.06|2155.56|2157.06|2155.56|2156.51|2155.01|0
1647450980000|2022-03-16 17:16:20|2156.92|2155.42|2157.06|2155.56|2157.06|2155.56|2156.79|2155.29|0
1647450990000|2022-03-16 17:16:30|2157.05|2155.55|2156.5|2155|2157.05|2155.55|2156.49|2154.99|0
1647451000000|2022-03-16 17:16:40|2156.49|2154.99|2156.5|2155|2156.76|2155.26|2156.22|2154.72|0
1647451010000|2022-03-16 17:16:50|2156.77|2155.27|2156.51|2155.01|2156.78|2155.28|2156.23|2154.73|0
1647451020000|2022-03-16 17:17:00|2156.38|2154.88|2155.98|2154.48|2156.53|2155.03|2155.96|2154.46|0
1647451030000|2022-03-16 17:17:10|2155.97|2154.47|2155.42|2153.92|2156.1|2154.6|2155.42|2153.92|0
1647451040000|2022-03-16 17:17:20|2155.43|2153.93|2154.93|2153.43|2155.56|2154.06|2154.75|2153.25|0
1647451050000|2022-03-16 17:17:30|2154.79|2153.29|2154.65|2153.15|2154.93|2153.43|2154.65|2153.15|0
1647451060000|2022-03-16 17:17:40|2154.64|2153.14|2154.65|2153.15|2154.65|2153.15|2154.1|2152.6|0
1647451070000|2022-03-16 17:17:50|2154.66|2153.16|2154.95|2153.45|2155.22|2153.72|2154.38|2152.88|0
1647451080000|2022-03-16 17:18:00|2154.96|2153.46|2156.03|2154.53|2156.03|2154.53|2154.96|2153.46|0
1647451090000|2022-03-16 17:18:10|2156.02|2154.52|2156.4|2154.9|2156.68|2155.18|2155.88|2154.38|0
1647451100000|2022-03-16 17:18:20|2156.53|2155.03|2156.92|2155.42|2156.93|2155.43|2156.39|2154.89|0
1647451110000|2022-03-16 17:18:30|2156.93|2155.43|2156.53|2155.03|2157.06|2155.56|2156.25|2154.75|0
1647451120000|2022-03-16 17:18:40|2156.8|2155.3|2157.08|2155.58|2157.08|2155.58|2156.79|2155.29|0
1647451130000|2022-03-16 17:18:50|2157.07|2155.57|2157.35|2155.85|2157.35|2155.85|2157.06|2155.56|0
1647451140000|2022-03-16 17:19:00|2157.36|2155.86|2157.34|2155.84|2157.36|2155.86|2157.07|2155.57|0
1647451150000|2022-03-16 17:19:10|2157.07|2155.57|2157.35|2155.85|2157.35|2155.85|2157.07|2155.57|0
1647451160000|2022-03-16 17:19:20|2157.34|2155.84|2156.51|2155.01|2157.48|2155.98|2156.51|2155.01|0
1647451170000|2022-03-16 17:19:30|2156.38|2154.88|2157.06|2155.56|2157.06|2155.56|2156.38|2154.88|0
1647451180000|2022-03-16 17:19:40|2157.2|2155.7|2156.8|2155.3|2157.2|2155.7|2156.79|2155.29|0
1647451190000|2022-03-16 17:19:50|2156|2154.5|2156.28|2154.78|2156.42|2154.92|2156|2154.5|0
1647451200000|2022-03-16 17:20:00|2156.41|2154.91|2156.27|2154.77|2156.56|2155.06|2155.86|2154.36|0
1647451210000|2022-03-16 17:20:10|2156.28|2154.78|2157.35|2155.85|2157.5|2156|2156.28|2154.78|0
1647451220000|2022-03-16 17:20:20|2157.09|2155.59|2157.18|2155.68|2157.64|2156.14|2156.78|2155.28|0
1647451230000|2022-03-16 17:20:30|2157.05|2155.55|2157.05|2155.55|2157.06|2155.56|2156.78|2155.28|0
1647451240000|2022-03-16 17:20:40|2157.18|2155.68|2157.6|2156.1|2157.6|2156.1|2157.05|2155.55|0
1647451250000|2022-03-16 17:20:50|2157.59|2156.09|2156|2154.5|2157.59|2156.09|2156|2154.5|0
1647451260000|2022-03-16 17:21:00|2155.99|2154.49|2155.15|2153.65|2156.27|2154.77|2155.15|2153.65|0
1647451270000|2022-03-16 17:21:10|2155.42|2153.92|2155.68|2154.18|2155.69|2154.19|2155.14|2153.64|0
1647451280000|2022-03-16 17:21:20|2155.55|2154.05|2155.28|2153.78|2155.68|2154.18|2155.13|2153.63|0
1647451290000|2022-03-16 17:21:30|2155.41|2153.91|2155.15|2153.65|2155.41|2153.91|2155.13|2153.63|0
1647451300000|2022-03-16 17:21:40|2155.14|2153.64|2154.2|2152.7|2155.15|2153.65|2153.8|2152.3|0
1647451310000|2022-03-16 17:21:50|2154.06|2152.56|2153.79|2152.29|2154.06|2152.56|2153.26|2151.76|0
1647451320000|2022-03-16 17:22:00|2153.66|2152.16|2153.8|2152.3|2153.81|2152.31|2153.52|2152.02|0
1647451330000|2022-03-16 17:22:10|2153.79|2152.29|2154.2|2152.7|2154.2|2152.7|2153.79|2152.29|0
1647451340000|2022-03-16 17:22:20|2154.34|2152.84|2155.01|2153.51|2155.02|2153.52|2154.33|2152.83|0
1647451350000|2022-03-16 17:22:30|2154.88|2153.38|2155.42|2153.92|2155.42|2153.92|2154.87|2153.37|0
1647451360000|2022-03-16 17:22:40|2155.56|2154.06|2156.23|2154.73|2156.23|2154.73|2155.55|2154.05|0
1647451370000|2022-03-16 17:22:50|2156.22|2154.72|2156.22|2154.72|2156.36|2154.86|2156.22|2154.72|0
1647451380000|2022-03-16 17:23:00|2156.21|2154.71|2156.64|2155.14|2156.78|2155.28|2155.95|2154.45|0
1647451390000|2022-03-16 17:23:10|2156.65|2155.15|2156.79|2155.29|2156.79|2155.29|2156.52|2155.02|0
1647451400000|2022-03-16 17:23:20|2156.78|2155.28|2156.08|2154.58|2156.78|2155.28|2155.53|2154.03|0
1647451410000|2022-03-16 17:23:30|2156.07|2154.57|2157.03|2155.53|2157.57|2156.07|2156.07|2154.57|0
1647451420000|2022-03-16 17:23:40|2157.02|2155.52|2157.17|2155.67|2157.31|2155.81|2157.02|2155.52|0
1647451430000|2022-03-16 17:23:50|2157.04|2155.54|2157.6|2156.1|2157.61|2156.11|2157.03|2155.53|0
1647451440000|2022-03-16 17:24:00|2157.33|2155.83|2157.9|2156.4|2157.9|2156.4|2157.33|2155.83|0
1647451450000|2022-03-16 17:24:10|2157.76|2156.26|2159.17|2157.67|2159.3|2157.8|2157.76|2156.26|0
1647451460000|2022-03-16 17:24:20|2159.16|2157.66|2160.11|2158.61|2160.39|2158.89|2159.03|2157.53|0
1647451470000|2022-03-16 17:24:30|2160.24|2158.74|2159.52|2158.02|2160.24|2158.74|2159.26|2157.76|0
1647451480000|2022-03-16 17:24:40|2159.51|2158.01|2160.05|2158.55|2160.59|2159.09|2159.51|2158.01|0
1647451490000|2022-03-16 17:24:50|2160.18|2158.68|2160.74|2159.24|2161.28|2159.78|2160.04|2158.54|0
1647451500000|2022-03-16 17:25:00|2160.88|2159.38|2160.34|2158.84|2160.88|2159.38|2160.33|2158.83|0
1647451510000|2022-03-16 17:25:10|2160.61|2159.11|2160.04|2158.54|2160.62|2159.12|2160.04|2158.54|0
1647451520000|2022-03-16 17:25:20|2160.03|2158.53|2159.76|2158.26|2160.03|2158.53|2159.75|2158.25|0
1647451530000|2022-03-16 17:25:30|2160.03|2158.53|2160.45|2158.95|2160.45|2158.95|2160.03|2158.53|0
1647451540000|2022-03-16 17:25:40|2160.59|2159.09|2160.03|2158.53|2160.59|2159.09|2160.03|2158.53|0
1647451550000|2022-03-16 17:25:50|2159.89|2158.39|2160.15|2158.65|2160.3|2158.8|2159.75|2158.25|0
1647451560000|2022-03-16 17:26:00|2160.16|2158.66|2160.01|2158.51|2160.56|2159.06|2160.01|2158.51|0
1647451570000|2022-03-16 17:26:10|2160.02|2158.52|2160.28|2158.78|2160.28|2158.78|2159.74|2158.24|0
1647451580000|2022-03-16 17:26:20|2160.29|2158.79|2160.83|2159.33|2160.83|2159.33|2160.01|2158.51|0
1647451590000|2022-03-16 17:26:30|2160.84|2159.34|2160.55|2159.05|2161.24|2159.74|2160.55|2159.05|0
1647451600000|2022-03-16 17:26:40|2160.42|2158.92|2160.27|2158.77|2160.42|2158.92|2160.14|2158.64|0
1647451610000|2022-03-16 17:26:50|2160.28|2158.78|2160.84|2159.34|2160.84|2159.34|2160.28|2158.78|0
1647451620000|2022-03-16 17:27:00|2160.83|2159.33|2161.1|2159.6|2161.37|2159.87|2160.83|2159.33|0
1647451630000|2022-03-16 17:27:10|2160.97|2159.47|2160.71|2159.21|2161.12|2159.62|2160.57|2159.07|0
1647451640000|2022-03-16 17:27:20|2160.7|2159.2|2160.69|2159.19|2160.84|2159.34|2160.28|2158.78|0
1647451650000|2022-03-16 17:27:30|2160.56|2159.06|2160.39|2158.89|2160.66|2159.16|2159.18|2157.68|0
1647451660000|2022-03-16 17:27:40|2160.25|2158.75|2159.98|2158.48|2160.25|2158.75|2159.98|2158.48|0
1647451670000|2022-03-16 17:27:50|2159.99|2158.49|2159.99|2158.49|2159.99|2158.49|2159.71|2158.21|0
1647451680000|2022-03-16 17:28:00|2160|2158.5|2161.21|2159.71|2161.35|2159.85|2160|2158.5|0
1647451690000|2022-03-16 17:28:10|2161.34|2159.84|2161.87|2160.37|2161.87|2160.37|2161.21|2159.71|0
1647451700000|2022-03-16 17:28:20|2162.01|2160.51|2162.17|2160.67|2162.28|2160.78|2161.87|2160.37|0
1647451710000|2022-03-16 17:28:30|2162.3|2160.8|2163.26|2161.76|2163.26|2161.76|2162.3|2160.8|0
1647451720000|2022-03-16 17:28:40|2163.52|2162.02|2162.7|2161.2|2163.52|2162.02|2162.16|2160.66|0
1647451730000|2022-03-16 17:28:50|2162.69|2161.19|2162.17|2160.67|2162.7|2161.2|2162.17|2160.67|0
1647451740000|2022-03-16 17:29:00|2162.18|2160.68|2162.47|2160.97|2162.59|2161.09|2162.18|2160.68|0
1647451750000|2022-03-16 17:29:10|2162.33|2160.83|2161.64|2160.14|2162.47|2160.97|2161.64|2160.14|0
1647451760000|2022-03-16 17:29:20|2161.65|2160.15|2160.81|2159.31|2161.65|2160.15|2160.81|2159.31|0
1647451770000|2022-03-16 17:29:30|2160.82|2159.32|2161.1|2159.6|2161.1|2159.6|2160.82|2159.32|0
1647451780000|2022-03-16 17:29:40|2161.09|2159.59|2160.96|2159.46|2161.1|2159.6|2160.95|2159.45|0
1647451790000|2022-03-16 17:29:50|2160.95|2159.45|2160.55|2159.05|2161.09|2159.59|2160.55|2159.05|0
1647451800000|2022-03-16 17:30:00|2160.56|2159.06|2161.11|2159.61|2161.11|2159.61|2160.56|2159.06|0
1647451810000|2022-03-16 17:30:10|2161.12|2159.62|2161.26|2159.76|2161.4|2159.9|2161.12|2159.62|0
1647451820000|2022-03-16 17:30:20|2161.39|2159.89|2160.84|2159.34|2161.39|2159.89|2160.84|2159.34|0
1647451830000|2022-03-16 17:30:30|2160.83|2159.33|2160.83|2159.33|2160.83|2159.33|2160.83|2159.33|0
1647451840000|2022-03-16 17:30:40|2160.84|2159.34|2161.4|2159.9|2161.41|2159.91|2160.84|2159.34|0
1647451850000|2022-03-16 17:30:50|2161.41|2159.91|2161.68|2160.18|2162.22|2160.72|2161.4|2159.9|0
1647451860000|2022-03-16 17:31:00|2161.69|2160.19|2162.49|2160.99|2162.49|2160.99|2161.68|2160.18|0
1647451870000|2022-03-16 17:31:10|2162.35|2160.85|2162.78|2161.28|2162.78|2161.28|2161.95|2160.45|0
1647451880000|2022-03-16 17:31:20|2162.77|2161.27|2162.8|2161.3|2162.8|2161.3|2162.64|2161.14|0
1647451890000|2022-03-16 17:31:30|2162.67|2161.17|2162.8|2161.3|2162.8|2161.3|2162.26|2160.76|0
1647451900000|2022-03-16 17:31:40|2162.53|2161.03|2163.22|2161.72|2163.35|2161.85|2162.53|2161.03|0
1647451910000|2022-03-16 17:31:50|2163.35|2161.85|2163.62|2162.12|2163.92|2162.42|2163.22|2161.72|0
1647451920000|2022-03-16 17:32:00|2163.49|2161.99|2163.07|2161.57|2163.49|2161.99|2163.06|2161.56|0
1647451930000|2022-03-16 17:32:10|2163.06|2161.56|2162.79|2161.29|2163.2|2161.7|2162.79|2161.29|0
1647451940000|2022-03-16 17:32:20|2162.92|2161.42|2162.51|2161.01|2162.93|2161.43|2162.51|2161.01|0
1647451950000|2022-03-16 17:32:30|2162.5|2161|2162.5|2161|2162.51|2161.01|2162.09|2160.59|0
1647451960000|2022-03-16 17:32:40|2162.9|2161.4|2163.2|2161.7|2163.34|2161.84|2162.78|2161.28|0
1647451970000|2022-03-16 17:32:50|2163.07|2161.57|2162.79|2161.29|2163.07|2161.57|2162.52|2161.02|0
1647451980000|2022-03-16 17:33:00|2162.66|2161.16|2163.2|2161.7|2163.33|2161.83|2162.51|2161.01|0
1647451990000|2022-03-16 17:33:10|2163.33|2161.83|2163.33|2161.83|2163.47|2161.97|2163.2|2161.7|0
1647452000000|2022-03-16 17:33:20|2163.2|2161.7|2162.66|2161.16|2163.2|2161.7|2162.53|2161.03|0
1647452010000|2022-03-16 17:33:30|2162.53|2161.03|2162.81|2161.31|2162.81|2161.31|2162.53|2161.03|0
1647452020000|2022-03-16 17:33:40|2162.94|2161.44|2163.2|2161.7|2163.34|2161.84|2162.94|2161.44|0
1647452030000|2022-03-16 17:33:50|2163.33|2161.83|2163.33|2161.83|2163.61|2162.11|2163.33|2161.83|0
1647452040000|2022-03-16 17:34:00|2163.32|2161.82|2163.18|2161.68|2163.6|2162.1|2163.05|2161.55|0
1647452050000|2022-03-16 17:34:10|2163.31|2161.81|2163.18|2161.68|2163.32|2161.82|2163.05|2161.55|0
1647452060000|2022-03-16 17:34:20|2163.05|2161.55|2161.72|2160.22|2163.05|2161.55|2161.44|2159.94|0
1647452070000|2022-03-16 17:34:30|2161.86|2160.36|2162.54|2161.04|2162.54|2161.04|2161.86|2160.36|0
1647452080000|2022-03-16 17:34:40|2162.53|2161.03|2162.27|2160.77|2162.53|2161.03|2161.99|2160.49|0
1647452090000|2022-03-16 17:34:50|2162.13|2160.63|2163.6|2162.1|2163.75|2162.25|2162.13|2160.63|0
1647452100000|2022-03-16 17:35:00|2163.87|2162.37|2164.67|2163.17|2164.67|2163.17|2163.86|2162.36|0
1647452110000|2022-03-16 17:35:10|2164.94|2163.44|2164.94|2163.44|2164.95|2163.45|2164.4|2162.9|0
1647452120000|2022-03-16 17:35:20|2164.95|2163.45|2164.69|2163.19|2165.24|2163.74|2164.68|2163.18|0
1647452130000|2022-03-16 17:35:30|2164.68|2163.18|2164.64|2163.14|2164.69|2163.19|2164.38|2162.88|0
1647452140000|2022-03-16 17:35:40|2164.65|2163.15|2164.1|2162.6|2164.65|2163.15|2163.69|2162.19|0
1647452150000|2022-03-16 17:35:50|2164.37|2162.87|2165.19|2163.69|2165.47|2163.97|2164.37|2162.87|0
1647452160000|2022-03-16 17:36:00|2165.2|2163.7|2164.6|2163.1|2165.47|2163.97|2164.51|2163.01|0
1647452170000|2022-03-16 17:36:10|2164.61|2163.11|2164.62|2163.12|2164.89|2163.39|2164.61|2163.11|0
1647452180000|2022-03-16 17:36:20|2164.61|2163.11|2164.34|2162.84|2164.61|2163.11|2164.07|2162.57|0
1647452190000|2022-03-16 17:36:30|2164.07|2162.57|2164.23|2162.73|2164.62|2163.12|2164.07|2162.57|0
1647452200000|2022-03-16 17:36:40|2164.22|2162.72|2163.68|2162.18|2164.36|2162.86|2163.68|2162.18|0
1647452210000|2022-03-16 17:36:50|2164.61|2163.11|2165.42|2163.92|2165.42|2163.92|2164.61|2163.11|0
1647452220000|2022-03-16 17:37:00|2165.43|2163.93|2165.45|2163.95|2165.73|2164.23|2165.43|2163.93|0
1647452230000|2022-03-16 17:37:10|2165.72|2164.22|2165.58|2164.08|2165.72|2164.22|2165.44|2163.94|0
1647452240000|2022-03-16 17:37:20|2165.57|2164.07|2165.32|2163.82|2165.57|2164.07|2165.17|2163.67|0
1647452250000|2022-03-16 17:37:30|2165.45|2163.95|2165.32|2163.82|2165.46|2163.96|2165.05|2163.55|0
1647452260000|2022-03-16 17:37:40|2165.45|2163.95|2165.61|2164.11|2165.74|2164.24|2165.32|2163.82|0
1647452270000|2022-03-16 17:37:50|2165.74|2164.24|2165.73|2164.23|2165.74|2164.24|2165.61|2164.11|0
1647452280000|2022-03-16 17:38:00|2165.46|2163.96|2165.75|2164.25|2165.75|2164.25|2165.45|2163.95|0
1647452290000|2022-03-16 17:38:10|2165.74|2164.24|2166.15|2164.65|2166.29|2164.79|2165.74|2164.24|0
1647452300000|2022-03-16 17:38:20|2166.02|2164.52|2165.58|2164.08|2166.29|2164.79|2165.45|2163.95|0
1647452310000|2022-03-16 17:38:30|2165.45|2163.95|2165.99|2164.49|2166.26|2164.76|2165.44|2163.94|0
1647452320000|2022-03-16 17:38:40|2165.72|2164.22|2165.71|2164.21|2165.72|2164.22|2165.71|2164.21|0
1647452330000|2022-03-16 17:38:50|2165.72|2164.22|2165.43|2163.93|2165.72|2164.22|2165.15|2163.65|0
1647452340000|2022-03-16 17:39:00|2165.37|2163.87|2165.09|2163.59|2165.37|2163.87|2165.09|2163.59|0
1647452350000|2022-03-16 17:39:10|2165.22|2163.72|2165.23|2163.73|2165.37|2163.87|2165.22|2163.72|0
1647452360000|2022-03-16 17:39:20|2165.36|2163.86|2165.5|2164|2165.63|2164.13|2165.36|2163.86|0
1647452370000|2022-03-16 17:39:30|2165.63|2164.13|2165.08|2163.58|2165.64|2164.14|2165.08|2163.58|0
1647452380000|2022-03-16 17:39:40|2165.07|2163.57|2165.5|2164|2165.51|2164.01|2165.07|2163.57|0
1647452390000|2022-03-16 17:39:50|2165.37|2163.87|2164.82|2163.32|2165.37|2163.87|2164.82|2163.32|0
1647452400000|2022-03-16 17:40:00|2164.83|2163.33|2163.99|2162.49|2165.1|2163.6|2163.99|2162.49|0
1647452410000|2022-03-16 17:40:10|2164|2162.5|2164.95|2163.45|2165.08|2163.58|2164|2162.5|0
1647452420000|2022-03-16 17:40:20|2165.08|2163.58|2165.22|2163.72|2165.36|2163.86|2164.95|2163.45|0
1647452430000|2022-03-16 17:40:30|2165.09|2163.59|2164.81|2163.31|2165.09|2163.59|2164.81|2163.31|0
1647452440000|2022-03-16 17:40:40|2164.68|2163.18|2164.54|2163.04|2164.68|2163.18|2164.26|2162.76|0
1647452450000|2022-03-16 17:40:50|2164.4|2162.9|2163.56|2162.06|2164.4|2162.9|2163.56|2162.06|0
1647452460000|2022-03-16 17:41:00|2163.43|2161.93|2163.82|2162.32|2163.96|2162.46|2163.29|2161.79|0
1647452470000|2022-03-16 17:41:10|2163.83|2162.33|2163.41|2161.91|2163.96|2162.46|2163.41|2161.91|0
1647452480000|2022-03-16 17:41:20|2163.15|2161.65|2163.27|2161.77|2163.27|2161.77|2162.86|2161.36|0
1647452490000|2022-03-16 17:41:30|2163.14|2161.64|2162.57|2161.07|2163.14|2161.64|2162.31|2160.81|0
1647452500000|2022-03-16 17:41:40|2162.44|2160.94|2162.16|2160.66|2162.57|2161.07|2162.01|2160.51|0
1647452510000|2022-03-16 17:41:50|2162.03|2160.53|2162.72|2161.22|2162.72|2161.22|2162.02|2160.52|0
1647452520000|2022-03-16 17:42:00|2162.58|2161.08|2161.74|2160.24|2162.85|2161.35|2161.74|2160.24|0
1647452530000|2022-03-16 17:42:10|2161.73|2160.23|2161.89|2160.39|2162.02|2160.52|2161.2|2159.7|0
1647452540000|2022-03-16 17:42:20|2162.02|2160.52|2162.04|2160.54|2162.04|2160.54|2161.76|2160.26|0
1647452550000|2022-03-16 17:42:30|2162.03|2160.53|2161.75|2160.25|2162.04|2160.54|2161.75|2160.25|0
1647452560000|2022-03-16 17:42:40|2161.76|2160.26|2161.89|2160.39|2162.04|2160.54|2161.75|2160.25|0
1647452570000|2022-03-16 17:42:50|2161.76|2160.26|2162.47|2160.97|2162.74|2161.24|2161.75|2160.25|0
1647452580000|2022-03-16 17:43:00|2162.6|2161.1|2162.6|2161.1|2162.88|2161.38|2162.6|2161.1|0
1647452590000|2022-03-16 17:43:10|2162.59|2161.09|2161.82|2160.32|2162.59|2161.09|2161.27|2159.77|0
1647452600000|2022-03-16 17:43:20|2161.81|2160.31|2161.82|2160.32|2162.1|2160.6|2161.55|2160.05|0
1647452610000|2022-03-16 17:43:30|2161.83|2160.33|2161.55|2160.05|2161.83|2160.33|2161.55|2160.05|0
1647452620000|2022-03-16 17:43:40|2161.28|2159.78|2161.55|2160.05|2161.95|2160.45|2161.28|2159.78|0
1647452630000|2022-03-16 17:43:50|2161.56|2160.06|2162.11|2160.61|2162.11|2160.61|2161.56|2160.06|0
1647452640000|2022-03-16 17:44:00|2162.12|2160.62|2162.12|2160.62|2162.13|2160.63|2161.72|2160.22|0
1647452650000|2022-03-16 17:44:10|2162.13|2160.63|2161.86|2160.36|2162.13|2160.63|2161.85|2160.35|0
1647452660000|2022-03-16 17:44:20|2161.85|2160.35|2161.84|2160.34|2161.85|2160.35|2161.71|2160.21|0
1647452670000|2022-03-16 17:44:30|2161.71|2160.21|2161.71|2160.21|2161.85|2160.35|2161.56|2160.06|0
1647452680000|2022-03-16 17:44:40|2161.58|2160.08|2161.85|2160.35|2162.13|2160.63|2161.3|2159.8|0
1647452690000|2022-03-16 17:44:50|2161.86|2160.36|2161.86|2160.36|2161.87|2160.37|2161.85|2160.35|0
1647452700000|2022-03-16 17:45:00|2161.87|2160.37|2161.3|2159.8|2161.87|2160.37|2161.3|2159.8|0
1647452710000|2022-03-16 17:45:10|2161.57|2160.07|2161.3|2159.8|2161.57|2160.07|2161.3|2159.8|0
1647452720000|2022-03-16 17:45:20|2161.29|2159.79|2161.57|2160.07|2161.57|2160.07|2161.02|2159.52|0
1647452730000|2022-03-16 17:45:30|2161.58|2160.08|2161.85|2160.35|2161.86|2160.36|2161.58|2160.08|0
1647452740000|2022-03-16 17:45:40|2161.86|2160.36|2162.13|2160.63|2162.14|2160.64|2161.85|2160.35|0
1647452750000|2022-03-16 17:45:50|2162.12|2160.62|2162.27|2160.77|2162.4|2160.9|2162.12|2160.62|0
1647452760000|2022-03-16 17:46:00|2162.14|2160.64|2162.12|2160.62|2162.4|2160.9|2161.84|2160.34|0
1647452770000|2022-03-16 17:46:10|2161.98|2160.48|2162.14|2160.64|2162.14|2160.64|2161.84|2160.34|0
1647452780000|2022-03-16 17:46:20|2162|2160.5|2161.85|2160.35|2162.14|2160.64|2161.85|2160.35|0
1647452790000|2022-03-16 17:46:30|2161.86|2160.36|2162.14|2160.64|2162.14|2160.64|2161.86|2160.36|0
1647452800000|2022-03-16 17:46:40|2162.15|2160.65|2162.98|2161.48|2163.12|2161.62|2162.15|2160.65|0
1647452810000|2022-03-16 17:46:50|2162.85|2161.35|2161.86|2160.36|2162.85|2161.35|2161.86|2160.36|0
1647452820000|2022-03-16 17:47:00|2161.59|2160.09|2161.31|2159.81|2161.86|2160.36|2161.31|2159.81|0
1647452830000|2022-03-16 17:47:10|2161.32|2159.82|2161.61|2160.11|2162.01|2160.51|2161.32|2159.82|0
1647452840000|2022-03-16 17:47:20|2161.74|2160.24|2161.88|2160.38|2161.89|2160.39|2161.74|2160.24|0
1647452850000|2022-03-16 17:47:30|2161.89|2160.39|2162.15|2160.65|2162.16|2160.66|2161.88|2160.38|0
1647452860000|2022-03-16 17:47:40|2161.88|2160.38|2161.6|2160.1|2161.88|2160.38|2161.6|2160.1|0
1647452870000|2022-03-16 17:47:50|2161.61|2160.11|2161.87|2160.37|2161.88|2160.38|2161.33|2159.83|0
1647452880000|2022-03-16 17:48:00|2161.88|2160.38|2161.61|2160.11|2161.88|2160.38|2161.6|2160.1|0
1647452890000|2022-03-16 17:48:10|2161.62|2160.12|2161.89|2160.39|2161.89|2160.39|2161.62|2160.12|0
1647452900000|2022-03-16 17:48:20|2162.16|2160.66|2161.87|2160.37|2162.16|2160.66|2161.87|2160.37|0
1647452910000|2022-03-16 17:48:30|2161.88|2160.38|2162.16|2160.66|2162.16|2160.66|2161.74|2160.24|0
1647452920000|2022-03-16 17:48:40|2162.17|2160.67|2161.9|2160.4|2162.17|2160.67|2161.9|2160.4|0
1647452930000|2022-03-16 17:48:50|2161.89|2160.39|2161.47|2159.97|2161.89|2160.39|2161.47|2159.97|0
1647452940000|2022-03-16 17:49:00|2161.34|2159.84|2161.6|2160.1|2161.6|2160.1|2161.07|2159.57|0
1647452950000|2022-03-16 17:49:10|2161.47|2159.97|2161.33|2159.83|2161.61|2160.11|2161.33|2159.83|0
1647452960000|2022-03-16 17:49:20|2161.34|2159.84|2161.33|2159.83|2161.61|2160.11|2161.33|2159.83|0
1647452970000|2022-03-16 17:49:30|2161.47|2159.97|2161.86|2160.36|2161.86|2160.36|2161.33|2159.83|0
1647452980000|2022-03-16 17:49:40|2161.88|2160.38|2162.43|2160.93|2162.44|2160.94|2161.88|2160.38|0
1647452990000|2022-03-16 17:49:50|2162.56|2161.06|2162.71|2161.21|2162.85|2161.35|2162.56|2161.06|0
1647453000000|2022-03-16 17:50:00|2162.58|2161.08|2161.89|2160.39|2162.58|2161.08|2161.89|2160.39|0
1647453010000|2022-03-16 17:50:10|2161.49|2159.99|2161.36|2159.86|2161.63|2160.13|2161.36|2159.86|0
1647453020000|2022-03-16 17:50:20|2161.63|2160.13|2161.65|2160.15|2161.78|2160.28|2161.5|2160|0
1647453030000|2022-03-16 17:50:30|2161.64|2160.14|2161.64|2160.14|2161.91|2160.41|2161.63|2160.13|0
1647453040000|2022-03-16 17:50:40|2161.91|2160.41|2161.36|2159.86|2161.91|2160.41|2161.36|2159.86|0
1647453050000|2022-03-16 17:50:50|2161.23|2159.73|2161.22|2159.72|2161.23|2159.73|2161.09|2159.59|0
1647453060000|2022-03-16 17:51:00|2161.09|2159.59|2161.91|2160.41|2161.91|2160.41|2161.09|2159.59|0
1647453070000|2022-03-16 17:51:10|2161.78|2160.28|2162.2|2160.7|2162.21|2160.71|2161.78|2160.28|0
1647453080000|2022-03-16 17:51:20|2162.19|2160.69|2161.63|2160.13|2162.33|2160.83|2161.63|2160.13|0
1647453090000|2022-03-16 17:51:30|2161.62|2160.12|2161.32|2159.82|2161.89|2160.39|2161.05|2159.55|0
1647453100000|2022-03-16 17:51:40|2161.31|2159.81|2161.3|2159.8|2161.59|2160.09|2161.3|2159.8|0
1647453110000|2022-03-16 17:51:50|2161.44|2159.94|2161.52|2160.02|2161.72|2160.22|2161.44|2159.94|0
1647453120000|2022-03-16 17:52:00|2161.53|2160.03|2161.55|2160.05|2161.82|2160.32|2161.39|2159.89|0
1647453130000|2022-03-16 17:52:10|2161.54|2160.04|2161.56|2160.06|2161.57|2160.07|2161.41|2159.91|0
1647453140000|2022-03-16 17:52:20|2161.57|2160.07|2161.84|2160.34|2161.85|2160.35|2161.56|2160.06|0
1647453150000|2022-03-16 17:52:30|2161.85|2160.35|2161.83|2160.33|2161.85|2160.35|2161.56|2160.06|0
1647453160000|2022-03-16 17:52:40|2161.82|2160.32|2161.81|2160.31|2161.82|2160.32|2161.54|2160.04|0
1647453170000|2022-03-16 17:52:50|2161.68|2160.18|2161.8|2160.3|2161.81|2160.31|2161.68|2160.18|0
1647453180000|2022-03-16 17:53:00|2161.67|2160.17|2161.53|2160.03|2161.81|2160.31|2161.53|2160.03|0
1647453190000|2022-03-16 17:53:10|2161.8|2160.3|2161.67|2160.17|2161.8|2160.3|2161.53|2160.03|0
1647453200000|2022-03-16 17:53:20|2161.8|2160.3|2161.93|2160.43|2161.93|2160.43|2161.67|2160.17|0
1647453210000|2022-03-16 17:53:30|2161.8|2160.3|2162.07|2160.57|2162.08|2160.58|2161.79|2160.29|0
1647453220000|2022-03-16 17:53:40|2162.06|2160.56|2162.5|2161|2162.5|2161|2161.95|2160.45|0
1647453230000|2022-03-16 17:53:50|2162.37|2160.87|2162.67|2161.17|2162.68|2161.18|2162.36|2160.86|0
1647453240000|2022-03-16 17:54:00|2162.54|2161.04|2163.27|2161.77|2163.93|2162.43|2162.54|2161.04|0
1647453250000|2022-03-16 17:54:10|2163.4|2161.9|2164.1|2162.6|2164.23|2162.73|2163.4|2161.9|0
1647453260000|2022-03-16 17:54:20|2164.11|2162.61|2164.11|2162.61|2164.38|2162.88|2163.84|2162.34|0
1647453270000|2022-03-16 17:54:30|2164.12|2162.62|2164.52|2163.02|2164.66|2163.16|2164.12|2162.62|0
1647453280000|2022-03-16 17:54:40|2164.65|2163.15|2164.9|2163.4|2164.91|2163.41|2164.63|2163.13|0
1647453290000|2022-03-16 17:54:50|2165.16|2163.66|2164.53|2163.03|2165.16|2163.66|2164.39|2162.89|0
1647453300000|2022-03-16 17:55:00|2164.67|2163.17|2164.39|2162.89|2164.93|2163.43|2164.39|2162.89|0
1647453310000|2022-03-16 17:55:10|2164.4|2162.9|2164.95|2163.45|2165.21|2163.71|2164.4|2162.9|0
1647453320000|2022-03-16 17:55:20|2164.68|2163.18|2164.82|2163.32|2164.83|2163.33|2164.55|2163.05|0
1647453330000|2022-03-16 17:55:30|2164.68|2163.18|2164.94|2163.44|2165.21|2163.71|2164.68|2163.18|0
1647453340000|2022-03-16 17:55:40|2165.07|2163.57|2165.06|2163.56|2165.07|2163.57|2165.06|2163.56|0
1647453350000|2022-03-16 17:55:50|2164.93|2163.43|2164.94|2163.44|2164.94|2163.44|2164.67|2163.17|0
1647453360000|2022-03-16 17:56:00|2164.95|2163.45|2164.82|2163.32|2164.95|2163.45|2164.82|2163.32|0
1647453370000|2022-03-16 17:56:10|2164.83|2163.33|2165.08|2163.58|2165.08|2163.58|2164.8|2163.3|0
1647453380000|2022-03-16 17:56:20|2164.94|2163.44|2164.8|2163.3|2165.07|2163.57|2164.66|2163.16|0
1647453390000|2022-03-16 17:56:30|2165.2|2163.7|2164.94|2163.44|2165.2|2163.7|2164.93|2163.43|0
1647453400000|2022-03-16 17:56:40|2165.21|2163.71|2165.22|2163.72|2165.22|2163.72|2165.21|2163.71|0
1647453410000|2022-03-16 17:56:50|2165.23|2163.73|2166.03|2164.53|2166.16|2164.66|2165.23|2163.73|0
1647453420000|2022-03-16 17:57:00|2166.43|2164.93|2166.29|2164.79|2166.56|2165.06|2166.28|2164.78|0
1647453430000|2022-03-16 17:57:10|2166.3|2164.8|2166.31|2164.81|2166.58|2165.08|2166.3|2164.8|0
1647453440000|2022-03-16 17:57:20|2166.3|2164.8|2164.71|2163.21|2166.57|2165.07|2164.58|2163.08|0
1647453450000|2022-03-16 17:57:30|2164.58|2163.08|2164.68|2163.18|2164.98|2163.48|2164.58|2163.08|0
1647453460000|2022-03-16 17:57:40|2164.67|2163.17|2164.66|2163.16|2164.67|2163.17|2164.65|2163.15|0
1647453480000|2022-03-16 17:58:00|2164.52|2163.02|2164.41|2162.91|2164.67|2163.17|2164.39|2162.89|0
1647453490000|2022-03-16 17:58:10|2164.42|2162.92|2164.56|2163.06|2164.56|2163.06|2164.41|2162.91|0
1647453500000|2022-03-16 17:58:20|2164.57|2163.07|2164.62|2163.12|2164.72|2163.22|2164.57|2163.07|0
1647453510000|2022-03-16 17:58:30|2164.61|2163.11|2164.63|2163.13|2164.77|2163.27|2164.61|2163.11|0
1647453520000|2022-03-16 17:58:40|2164.76|2163.26|2164.48|2162.98|2164.76|2163.26|2164.48|2162.98|0
1647453530000|2022-03-16 17:58:50|2164.49|2162.99|2164.48|2162.98|2164.49|2162.99|2164.48|2162.98|0
1647453540000|2022-03-16 17:59:00|2164.47|2162.97|2164.48|2162.98|2164.48|2162.98|2164.47|2162.97|0
1647453550000|2022-03-16 17:59:10|2164.47|2162.97|2164.2|2162.7|2164.48|2162.98|2164.19|2162.69|0
1647453560000|2022-03-16 17:59:20|2164.19|2162.69|2163.89|2162.39|2164.45|2162.95|2163.76|2162.26|0
1647453570000|2022-03-16 17:59:30|2163.76|2162.26|2163.1|2161.6|2163.76|2162.26|2163.1|2161.6|0
1647453580000|2022-03-16 17:59:40|2163.09|2161.59|2163.37|2161.87|2163.37|2161.87|2163.09|2161.59|0
1647453590000|2022-03-16 17:59:50|2163.38|2161.88|2163.64|2162.14|2164.03|2162.53|2162.98|2161.48|0
1647453600000|2022-03-16 18:00:00|2163.51|2162.01|2160.54|2159.04|2163.51|2162.01|2159.89|2158.39|0
1647453610000|2022-03-16 18:00:10|2160.52|2159.02|2159.17|2157.67|2160.72|2159.22|2159.1|2157.6|0
1647453620000|2022-03-16 18:00:20|2159.18|2157.68|2159.71|2158.21|2160.26|2158.76|2159.18|2157.68|0
1647453630000|2022-03-16 18:00:30|2159.98|2158.48|2160.85|2159.35|2160.85|2159.35|2159.74|2158.24|0
1647453640000|2022-03-16 18:00:40|2160.84|2159.34|2160.88|2159.38|2161.71|2160.21|2160.4|2158.9|0
1647453650000|2022-03-16 18:00:50|2160.89|2159.39|2163.34|2161.84|2163.34|2161.84|2160.89|2159.39|0
1647453660000|2022-03-16 18:01:00|2163.35|2161.85|2161.05|2159.55|2163.49|2161.99|2160.91|2159.41|0
1647453670000|2022-03-16 18:01:10|2161.04|2159.54|2158.92|2157.42|2161.04|2159.54|2158.65|2157.15|0
1647453680000|2022-03-16 18:01:20|2158.52|2157.02|2157.56|2156.06|2158.94|2157.44|2157.56|2156.06|0
1647453690000|2022-03-16 18:01:30|2156.9|2155.4|2155.11|2153.61|2157.14|2155.64|2154.98|2153.48|0
1647453700000|2022-03-16 18:01:40|2155.12|2153.62|2154.59|2153.09|2155.86|2154.36|2154.19|2152.69|0
1647453710000|2022-03-16 18:01:50|2154.57|2153.07|2156.53|2155.03|2157.06|2155.56|2154.57|2153.07|0
1647453720000|2022-03-16 18:02:00|2156.52|2155.02|2159.88|2158.38|2159.88|2158.38|2155.59|2154.09|0
1647453730000|2022-03-16 18:02:10|2159.61|2158.11|2160.81|2159.31|2161.89|2160.39|2158.51|2157.01|0
1647453740000|2022-03-16 18:02:20|2160.82|2159.32|2160.56|2159.06|2161.8|2160.3|2160.27|2158.77|0
1647453750000|2022-03-16 18:02:30|2160.43|2158.93|2160.7|2159.2|2161.64|2160.14|2160.14|2158.64|0
1647453760000|2022-03-16 18:02:40|2160.69|2159.19|2161|2159.5|2161.42|2159.92|2160.28|2158.78|0
1647453770000|2022-03-16 18:02:50|2160.87|2159.37|2160.19|2158.69|2161.73|2160.23|2160.07|2158.57|0
1647453780000|2022-03-16 18:03:00|2160.18|2158.68|2157.8|2156.3|2160.18|2158.68|2157.8|2156.3|0
1647453790000|2022-03-16 18:03:10|2157.79|2156.29|2157.67|2156.17|2158.62|2157.12|2157.37|2155.87|0
1647453800000|2022-03-16 18:03:20|2158.07|2156.57|2157.18|2155.68|2158.18|2156.68|2156.91|2155.41|0
1647453810000|2022-03-16 18:03:30|2157.05|2155.55|2157.83|2156.33|2157.97|2156.47|2156.06|2154.56|0
1647453820000|2022-03-16 18:03:40|2157.82|2156.32|2157.92|2156.42|2158.18|2156.68|2157|2155.5|0
1647453830000|2022-03-16 18:03:50|2158.18|2156.68|2157.23|2155.73|2158.75|2157.25|2157.23|2155.73|0
1647453840000|2022-03-16 18:04:00|2157.09|2155.59|2157.18|2155.68|2157.35|2155.85|2156.52|2155.02|0
1647453850000|2022-03-16 18:04:10|2157.05|2155.55|2156.74|2155.24|2157.18|2155.68|2156.74|2155.24|0
1647453860000|2022-03-16 18:04:20|2156.6|2155.1|2155.76|2154.26|2156.61|2155.11|2155.63|2154.13|0
1647453870000|2022-03-16 18:04:30|2155.63|2154.13|2156.35|2154.85|2157.33|2155.83|2154.98|2153.48|0
1647453880000|2022-03-16 18:04:40|2156.36|2154.86|2155.79|2154.29|2156.75|2155.25|2155.78|2154.28|0
1647453890000|2022-03-16 18:04:50|2155.76|2154.26|2155.13|2153.63|2156.2|2154.7|2154.98|2153.48|0
1647453900000|2022-03-16 18:05:00|2154.99|2153.49|2154.98|2153.48|2155.7|2154.2|2154.85|2153.35|0
1647453910000|2022-03-16 18:05:10|2154.85|2153.35|2154.8|2153.3|2154.95|2153.45|2154.24|2152.74|0
1647453920000|2022-03-16 18:05:20|2154.67|2153.17|2154.51|2153.01|2154.8|2153.3|2154.25|2152.75|0
1647453930000|2022-03-16 18:05:30|2154.38|2152.88|2155.2|2153.7|2155.34|2153.84|2154.1|2152.6|0
1647453940000|2022-03-16 18:05:40|2155.18|2153.68|2154.25|2152.75|2155.48|2153.98|2154.12|2152.62|0
1647453950000|2022-03-16 18:05:50|2154.38|2152.88|2153.59|2152.09|2154.41|2152.91|2153.58|2152.08|0
1647453960000|2022-03-16 18:06:00|2153.46|2151.96|2154.43|2152.93|2154.43|2152.93|2153.45|2151.95|0
1647453970000|2022-03-16 18:06:10|2154.42|2152.92|2153.97|2152.47|2154.42|2152.92|2153.68|2152.18|0
1647453980000|2022-03-16 18:06:20|2154.1|2152.6|2154.56|2153.06|2154.56|2153.06|2153.71|2152.21|0
1647453990000|2022-03-16 18:06:30|2154.83|2153.33|2155.1|2153.6|2155.1|2153.6|2154.15|2152.65|0
1647454000000|2022-03-16 18:06:40|2155.23|2153.73|2155.35|2153.85|2155.48|2153.98|2154.26|2152.76|0
1647454010000|2022-03-16 18:06:50|2155.34|2153.84|2154.76|2153.26|2155.34|2153.84|2154.37|2152.87|0
1647454020000|2022-03-16 18:07:00|2154.78|2153.28|2154.96|2153.46|2155.49|2153.99|2154.51|2153.01|0
1647454030000|2022-03-16 18:07:10|2154.83|2153.33|2154.56|2153.06|2154.83|2153.33|2154.01|2152.51|0
1647454040000|2022-03-16 18:07:20|2154.69|2153.19|2155.13|2153.63|2155.55|2154.05|2154.69|2153.19|0
1647454050000|2022-03-16 18:07:30|2155.14|2153.64|2156.27|2154.77|2156.41|2154.91|2155.14|2153.64|0
1647454060000|2022-03-16 18:07:40|2156.14|2154.64|2156.1|2154.6|2156.37|2154.87|2155.81|2154.31|0
1647454070000|2022-03-16 18:07:50|2156.23|2154.73|2155.77|2154.27|2156.23|2154.73|2155.24|2153.74|0
1647454080000|2022-03-16 18:08:00|2155.78|2154.28|2154.8|2153.3|2155.78|2154.28|2154.26|2152.76|0
1647454090000|2022-03-16 18:08:10|2154.93|2153.43|2154.3|2152.8|2155.21|2153.71|2154.3|2152.8|0
1647454100000|2022-03-16 18:08:20|2154.43|2152.93|2155.28|2153.78|2155.41|2153.91|2154.43|2152.93|0
1647454110000|2022-03-16 18:08:30|2155.27|2153.77|2154.82|2153.32|2155.27|2153.77|2154.68|2153.18|0
1647454120000|2022-03-16 18:08:40|2154.83|2153.33|2154.64|2153.14|2154.97|2153.47|2154.34|2152.84|0
1647454130000|2022-03-16 18:08:50|2154.51|2153.01|2154.05|2152.55|2154.62|2153.12|2153.76|2152.26|0
1647454140000|2022-03-16 18:09:00|2154.03|2152.53|2152.93|2151.43|2154.03|2152.53|2152.76|2151.26|0
1647454150000|2022-03-16 18:09:10|2152.66|2151.16|2152.52|2151.02|2152.95|2151.45|2152.51|2151.01|0
1647454160000|2022-03-16 18:09:20|2152.53|2151.03|2152.39|2150.89|2152.53|2151.03|2151.85|2150.35|0
1647454170000|2022-03-16 18:09:30|2152.26|2150.76|2152.08|2150.58|2152.26|2150.76|2151.84|2150.34|0
1647454180000|2022-03-16 18:09:40|2151.94|2150.44|2150.54|2149.04|2151.94|2150.44|2150.53|2149.03|0
1647454190000|2022-03-16 18:09:50|2150.55|2149.05|2150|2148.5|2151.07|2149.57|2149.8|2148.3|0
1647454200000|2022-03-16 18:10:00|2150.01|2148.51|2149.77|2148.27|2150.02|2148.52|2148.78|2147.28|0
1647454210000|2022-03-16 18:10:10|2149.78|2148.28|2150.24|2148.74|2150.35|2148.85|2149.26|2147.76|0
1647454220000|2022-03-16 18:10:20|2150.37|2148.87|2150.08|2148.58|2151.07|2149.57|2150.08|2148.58|0
1647454230000|2022-03-16 18:10:30|2150.06|2148.56|2148.69|2147.19|2150.06|2148.56|2148.69|2147.19|0
1647454240000|2022-03-16 18:10:40|2148.67|2147.17|2148.14|2146.64|2148.96|2147.46|2147.58|2146.08|0
1647454250000|2022-03-16 18:10:50|2148.12|2146.62|2146.79|2145.29|2148.41|2146.91|2146.51|2145.01|0
1647454260000|2022-03-16 18:11:00|2146.66|2145.16|2145.55|2144.05|2146.66|2145.16|2145.4|2143.9|0
1647454270000|2022-03-16 18:11:10|2145.41|2143.91|2143.36|2141.86|2145.42|2143.92|2143.23|2141.73|0
1647454280000|2022-03-16 18:11:20|2143.22|2141.72|2143.51|2142.01|2143.65|2142.15|2143.21|2141.71|0
1647454290000|2022-03-16 18:11:30|2143.52|2142.02|2143.46|2141.96|2144.12|2142.62|2143.17|2141.67|0
1647454300000|2022-03-16 18:11:40|2143.73|2142.23|2143.78|2142.28|2144.17|2142.67|2143.47|2141.97|0
1647454310000|2022-03-16 18:11:50|2143.77|2142.27|2144.17|2142.67|2144.46|2142.96|2143.76|2142.26|0
1647454320000|2022-03-16 18:12:00|2144.3|2142.8|2145.27|2143.77|2145.27|2143.77|2144.16|2142.66|0
1647454330000|2022-03-16 18:12:10|2145.26|2143.76|2145.38|2143.88|2146.79|2145.29|2145.26|2143.76|0
1647454340000|2022-03-16 18:12:20|2145.37|2143.87|2145.49|2143.99|2145.78|2144.28|2145.08|2143.58|0
1647454350000|2022-03-16 18:12:30|2145.48|2143.98|2144.88|2143.38|2145.49|2143.99|2144.87|2143.37|0
1647454360000|2022-03-16 18:12:40|2144.87|2143.37|2145.15|2143.65|2146.27|2144.77|2144.87|2143.37|0
1647454370000|2022-03-16 18:12:50|2145.16|2143.66|2146.03|2144.53|2146.31|2144.81|2145.15|2143.65|0
1647454380000|2022-03-16 18:13:00|2146.04|2144.54|2148.09|2146.59|2148.22|2146.72|2146.04|2144.54|0
1647454390000|2022-03-16 18:13:10|2147.96|2146.46|2148.2|2146.7|2148.48|2146.98|2147.4|2145.9|0
1647454400000|2022-03-16 18:13:20|2148.19|2146.69|2148.21|2146.71|2148.48|2146.98|2147.39|2145.89|0
1647454410000|2022-03-16 18:13:30|2148.2|2146.7|2147.92|2146.42|2148.61|2147.11|2147.79|2146.29|0
1647454420000|2022-03-16 18:13:40|2147.93|2146.43|2148.64|2147.14|2148.64|2147.14|2147.24|2145.74|0
1647454430000|2022-03-16 18:13:50|2148.63|2147.13|2148.77|2147.27|2149.33|2147.83|2148.23|2146.73|0
1647454440000|2022-03-16 18:14:00|2148.76|2147.26|2148.72|2147.22|2149.26|2147.76|2147.52|2146.02|0
1647454450000|2022-03-16 18:14:10|2148.73|2147.23|2146.93|2145.43|2149.14|2147.64|2146.39|2144.89|0
1647454460000|2022-03-16 18:14:20|2146.8|2145.3|2147.62|2146.12|2147.9|2146.4|2146.67|2145.17|0
1647454470000|2022-03-16 18:14:30|2147.61|2146.11|2146.54|2145.04|2147.61|2146.11|2146.54|2145.04|0
1647454480000|2022-03-16 18:14:40|2146.53|2145.03|2146.24|2144.74|2146.95|2145.45|2146.11|2144.61|0
1647454490000|2022-03-16 18:14:50|2146.11|2144.61|2146.25|2144.75|2146.92|2145.42|2146.1|2144.6|0
1647454500000|2022-03-16 18:15:00|2146.26|2144.76|2148.04|2146.54|2148.04|2146.54|2145.67|2144.17|0
1647454510000|2022-03-16 18:15:10|2148.05|2146.55|2148.71|2147.21|2148.73|2147.23|2147.61|2146.11|0
1647454520000|2022-03-16 18:15:20|2148.84|2147.34|2149.52|2148.02|2149.79|2148.29|2148.16|2146.66|0
1647454530000|2022-03-16 18:15:30|2149.51|2148.01|2148.7|2147.2|2149.93|2148.43|2148.7|2147.2|0
1647454540000|2022-03-16 18:15:40|2148.69|2147.19|2151.17|2149.67|2151.3|2149.8|2148.69|2147.19|0
1647454550000|2022-03-16 18:15:50|2151.18|2149.68|2151.19|2149.69|2151.75|2150.25|2151.18|2149.68|0
1647454560000|2022-03-16 18:16:00|2150.93|2149.43|2150.08|2148.58|2150.93|2149.43|2149.82|2148.32|0
1647454570000|2022-03-16 18:16:10|2150.07|2148.57|2148.7|2147.2|2150.07|2148.57|2148.69|2147.19|0
1647454580000|2022-03-16 18:16:20|2148.69|2147.19|2148.26|2146.76|2149.09|2147.59|2147.6|2146.1|0
1647454590000|2022-03-16 18:16:30|2147.99|2146.49|2147.38|2145.88|2148.29|2146.79|2146.97|2145.47|0
1647454600000|2022-03-16 18:16:40|2147.37|2145.87|2147.53|2146.03|2147.69|2146.19|2147.1|2145.6|0
1647454610000|2022-03-16 18:16:50|2147.54|2146.04|2149.32|2147.82|2149.6|2148.1|2147.54|2146.04|0
1647454620000|2022-03-16 18:17:00|2149.31|2147.81|2149.04|2147.54|2149.32|2147.82|2148.77|2147.27|0
1647454630000|2022-03-16 18:17:10|2149.03|2147.53|2149.82|2148.32|2149.82|2148.32|2149.02|2147.52|0
1647454640000|2022-03-16 18:17:20|2149.83|2148.33|2150.7|2149.2|2150.7|2149.2|2149.83|2148.33|0
1647454650000|2022-03-16 18:17:30|2150.69|2149.19|2150.81|2149.31|2151.29|2149.79|2150.43|2148.93|0
1647454660000|2022-03-16 18:17:40|2150.8|2149.3|2151.1|2149.6|2151.64|2150.14|2150.8|2149.3|0
1647454670000|2022-03-16 18:17:50|2151.09|2149.59|2151.8|2150.3|2151.81|2150.31|2150.82|2149.32|0
1647454680000|2022-03-16 18:18:00|2152.07|2150.57|2152.01|2150.51|2152.15|2150.65|2151.63|2150.13|0
1647454690000|2022-03-16 18:18:10|2152.02|2150.52|2151.74|2150.24|2152.15|2150.65|2151.59|2150.09|0
1647454700000|2022-03-16 18:18:20|2151.87|2150.37|2153.26|2151.76|2153.26|2151.76|2151.87|2150.37|0
1647454710000|2022-03-16 18:18:30|2153.25|2151.75|2153.34|2151.84|2153.53|2152.03|2152.52|2151.02|0
1647454720000|2022-03-16 18:18:40|2153.35|2151.85|2153.42|2151.92|2153.68|2152.18|2152.73|2151.23|0
1647454730000|2022-03-16 18:18:50|2153.56|2152.06|2154.13|2152.63|2154.27|2152.77|2153.42|2151.92|0
1647454740000|2022-03-16 18:19:00|2154.26|2152.76|2154.56|2153.06|2155.1|2153.6|2154.26|2152.76|0
1647454750000|2022-03-16 18:19:10|2154.55|2153.05|2154.8|2153.3|2155.08|2153.58|2154.01|2152.51|0
1647454760000|2022-03-16 18:19:20|2154.54|2153.04|2155.09|2153.59|2155.09|2153.59|2154.39|2152.89|0
1647454770000|2022-03-16 18:19:30|2155.08|2153.58|2155.35|2153.85|2155.35|2153.85|2154.25|2152.75|0
1647454780000|2022-03-16 18:19:40|2155.36|2153.86|2155.9|2154.4|2156.17|2154.67|2155.22|2153.72|0
1647454790000|2022-03-16 18:19:50|2155.92|2154.42|2156.3|2154.8|2156.56|2155.06|2155.9|2154.4|0
1647454800000|2022-03-16 18:20:00|2156.43|2154.93|2156.48|2154.98|2156.75|2155.25|2155.88|2154.38|0
1647454810000|2022-03-16 18:20:10|2156.47|2154.97|2155.09|2153.59|2156.75|2155.25|2155.09|2153.59|0
1647454820000|2022-03-16 18:20:20|2155.08|2153.58|2154.35|2152.85|2155.08|2153.58|2153.7|2152.2|0
1647454830000|2022-03-16 18:20:30|2154.22|2152.72|2153.24|2151.74|2154.22|2152.72|2152.56|2151.06|0
1647454840000|2022-03-16 18:20:40|2153.1|2151.6|2153.39|2151.89|2154.2|2152.7|2152.69|2151.19|0
1647454850000|2022-03-16 18:20:50|2153.4|2151.9|2154.58|2153.08|2154.58|2153.08|2152.83|2151.33|0
1647454860000|2022-03-16 18:21:00|2154.57|2153.07|2154.44|2152.94|2154.57|2153.07|2153.61|2152.11|0
1647454870000|2022-03-16 18:21:10|2154.17|2152.67|2153.6|2152.1|2154.57|2153.07|2153.59|2152.09|0
1647454880000|2022-03-16 18:21:20|2153.61|2152.11|2153.32|2151.82|2153.74|2152.24|2153.07|2151.57|0
1647454890000|2022-03-16 18:21:30|2153.3|2151.8|2153.61|2152.11|2153.61|2152.11|2152.36|2150.86|0
1647454900000|2022-03-16 18:21:40|2153.88|2152.38|2153.9|2152.4|2154.73|2153.23|2153.61|2152.11|0
1647454910000|2022-03-16 18:21:50|2153.91|2152.41|2153.34|2151.84|2154.17|2152.67|2153.07|2151.57|0
1647454920000|2022-03-16 18:22:00|2153.07|2151.57|2153.69|2152.19|2153.83|2152.33|2152.2|2150.7|0
1647454930000|2022-03-16 18:22:10|2153.56|2152.06|2153.25|2151.75|2153.58|2152.08|2152.61|2151.11|0
1647454940000|2022-03-16 18:22:20|2152.99|2151.49|2153.56|2152.06|2153.57|2152.07|2152.74|2151.24|0
1647454950000|2022-03-16 18:22:30|2153.57|2152.07|2152.86|2151.36|2153.86|2152.36|2152.74|2151.24|0
1647454960000|2022-03-16 18:22:40|2152.73|2151.23|2152.21|2150.71|2153.56|2152.06|2152.21|2150.71|0
1647454970000|2022-03-16 18:22:50|2152.2|2150.7|2151.51|2150.01|2152.35|2150.85|2151.4|2149.9|0
1647454980000|2022-03-16 18:23:00|2151.38|2149.88|2151.74|2150.24|2151.89|2150.39|2150.81|2149.31|0
1647454990000|2022-03-16 18:23:10|2151.87|2150.37|2151.89|2150.39|2152.31|2150.81|2151.34|2149.84|0
1647455000000|2022-03-16 18:23:20|2151.76|2150.26|2150.38|2148.88|2151.89|2150.39|2150.38|2148.88|0
1647455010000|2022-03-16 18:23:30|2150.35|2148.85|2150.76|2149.26|2151.02|2149.52|2150.33|2148.83|0
1647455020000|2022-03-16 18:23:40|2150.74|2149.24|2150.72|2149.22|2151.56|2150.06|2150.06|2148.56|0
1647455030000|2022-03-16 18:23:50|2150.46|2148.96|2150.46|2148.96|2151.14|2149.64|2150.33|2148.83|0
1647455040000|2022-03-16 18:24:00|2150.33|2148.83|2150.33|2148.83|2150.89|2149.39|2149.93|2148.43|0
1647455050000|2022-03-16 18:24:10|2150.47|2148.97|2150.33|2148.83|2150.73|2149.23|2149.24|2147.74|0
1647455060000|2022-03-16 18:24:20|2150.32|2148.82|2149.36|2147.86|2150.32|2148.82|2148.81|2147.31|0
1647455070000|2022-03-16 18:24:30|2149.09|2147.59|2147.97|2146.47|2149.09|2147.59|2147.84|2146.34|0
1647455080000|2022-03-16 18:24:40|2147.84|2146.34|2148.6|2147.1|2148.88|2147.38|2147.78|2146.28|0
1647455090000|2022-03-16 18:24:50|2148.46|2146.96|2148.71|2147.21|2149|2147.5|2148.44|2146.94|0
1647455100000|2022-03-16 18:25:00|2148.72|2147.22|2150.01|2148.51|2150.15|2148.65|2148.72|2147.22|0
1647455110000|2022-03-16 18:25:10|2149.88|2148.38|2149.59|2148.09|2150.01|2148.51|2149.2|2147.7|0
1647455120000|2022-03-16 18:25:20|2149.58|2148.08|2149.16|2147.66|2149.58|2148.08|2149.16|2147.66|0
1647455130000|2022-03-16 18:25:30|2149.15|2147.65|2148.89|2147.39|2149.58|2148.08|2148.89|2147.39|0
1647455140000|2022-03-16 18:25:40|2148.9|2147.4|2149.73|2148.23|2150.14|2148.64|2148.9|2147.4|0
1647455150000|2022-03-16 18:25:50|2149.6|2148.1|2149.54|2148.04|2149.86|2148.36|2149.27|2147.77|0
1647455160000|2022-03-16 18:26:00|2149.27|2147.77|2150.11|2148.61|2150.11|2148.61|2149.27|2147.77|0
1647455170000|2022-03-16 18:26:10|2150.12|2148.62|2151.1|2149.6|2151.38|2149.88|2149.87|2148.37|0
1647455180000|2022-03-16 18:26:20|2151.09|2149.59|2151.22|2149.72|2151.35|2149.85|2150.54|2149.04|0
1647455190000|2022-03-16 18:26:30|2151.35|2149.85|2149.3|2147.8|2151.5|2150|2149.3|2147.8|0
1647455200000|2022-03-16 18:26:40|2149.29|2147.79|2150.4|2148.9|2150.68|2149.18|2149.29|2147.79|0
1647455210000|2022-03-16 18:26:50|2150.67|2149.17|2151.2|2149.7|2151.47|2149.97|2150.39|2148.89|0
1647455220000|2022-03-16 18:27:00|2151.21|2149.71|2151.19|2149.69|2151.45|2149.95|2150.63|2149.13|0
1647455230000|2022-03-16 18:27:10|2151.18|2149.68|2151.89|2150.39|2152.04|2150.54|2151.18|2149.68|0
1647455240000|2022-03-16 18:27:20|2152.02|2150.52|2151.66|2150.16|2152.19|2150.69|2151.38|2149.88|0
1647455250000|2022-03-16 18:27:30|2151.79|2150.29|2152.49|2150.99|2152.89|2151.39|2151.25|2149.75|0
1647455260000|2022-03-16 18:27:40|2152.35|2150.85|2151.51|2150.01|2152.64|2151.14|2151.51|2150.01|0
1647455270000|2022-03-16 18:27:50|2151.64|2150.14|2152.72|2151.22|2152.85|2151.35|2151.64|2150.14|0
1647455280000|2022-03-16 18:28:00|2152.59|2151.09|2153.15|2151.65|2153.16|2151.66|2152.2|2150.7|0
1647455290000|2022-03-16 18:28:10|2153.17|2151.67|2150.94|2149.44|2153.17|2151.67|2150.93|2149.43|0
1647455300000|2022-03-16 18:28:20|2150.95|2149.45|2151.76|2150.26|2152.84|2151.34|2150.53|2149.03|0
1647455310000|2022-03-16 18:28:30|2151.74|2150.24|2149.8|2148.3|2151.74|2150.24|2149.8|2148.3|0
1647455320000|2022-03-16 18:28:40|2149.79|2148.29|2149.02|2147.52|2149.96|2148.46|2148.97|2147.47|0
1647455330000|2022-03-16 18:28:50|2149.15|2147.65|2148.73|2147.23|2149.16|2147.66|2148.6|2147.1|0
1647455340000|2022-03-16 18:29:00|2148.74|2147.24|2148.3|2146.8|2149|2147.5|2147.2|2145.7|0
1647455350000|2022-03-16 18:29:10|2148.29|2146.79|2148.7|2147.2|2148.97|2147.47|2148.01|2146.51|0
1647455360000|2022-03-16 18:29:20|2148.69|2147.19|2148.97|2147.47|2149.79|2148.29|2148.69|2147.19|0
1647455370000|2022-03-16 18:29:30|2149.5|2148|2148.93|2147.43|2149.5|2148|2148.8|2147.3|0
1647455380000|2022-03-16 18:29:40|2149.06|2147.56|2149.19|2147.69|2149.75|2148.25|2149.06|2147.56|0
1647455390000|2022-03-16 18:29:50|2149.32|2147.82|2150|2148.5|2150.28|2148.78|2149.18|2147.68|0
1647455400000|2022-03-16 18:30:00|2149.99|2148.49|2149.4|2147.9|2150.24|2148.74|2149.4|2147.9|0
1647455410000|2022-03-16 18:30:10|2149.53|2148.03|2148.46|2146.96|2149.95|2148.45|2148.45|2146.95|0
1647455420000|2022-03-16 18:30:20|2148.47|2146.97|2148.43|2146.93|2149.15|2147.65|2148.04|2146.54|0
1647455430000|2022-03-16 18:30:30|2148.44|2146.94|2148.44|2146.94|2148.85|2147.35|2148.3|2146.8|0
1647455440000|2022-03-16 18:30:40|2148.43|2146.93|2148.56|2147.06|2149.44|2147.94|2148.3|2146.8|0
1647455450000|2022-03-16 18:30:50|2148.55|2147.05|2148.81|2147.31|2149.38|2147.88|2148.15|2146.65|0
1647455460000|2022-03-16 18:31:00|2148.8|2147.3|2148.23|2146.73|2149.11|2147.61|2147.82|2146.32|0
1647455470000|2022-03-16 18:31:10|2148.22|2146.72|2148.21|2146.71|2148.48|2146.98|2147.41|2145.91|0
1647455480000|2022-03-16 18:31:20|2148.2|2146.7|2146.86|2145.36|2148.2|2146.7|2146.59|2145.09|0
1647455490000|2022-03-16 18:31:30|2146.59|2145.09|2145.83|2144.33|2146.59|2145.09|2145.32|2143.82|0
1647455500000|2022-03-16 18:31:40|2145.82|2144.32|2145.82|2144.32|2145.95|2144.45|2145.42|2143.92|0
1647455510000|2022-03-16 18:31:50|2145.69|2144.19|2145.39|2143.89|2145.69|2144.19|2145.12|2143.62|0
1647455520000|2022-03-16 18:32:00|2145.38|2143.88|2144.55|2143.05|2145.53|2144.03|2144.55|2143.05|0
1647455530000|2022-03-16 18:32:10|2144.54|2143.04|2144.57|2143.07|2144.68|2143.18|2144.26|2142.76|0
1647455540000|2022-03-16 18:32:20|2144.44|2142.94|2145.73|2144.23|2145.85|2144.35|2144|2142.5|0
1647455550000|2022-03-16 18:32:30|2145.86|2144.36|2145.9|2144.4|2146.01|2144.51|2145.15|2143.65|0
1647455560000|2022-03-16 18:32:40|2145.89|2144.39|2145.21|2143.71|2146.46|2144.96|2145.2|2143.7|0
1647455570000|2022-03-16 18:32:50|2145.47|2143.97|2145.48|2143.98|2145.77|2144.27|2144.77|2143.27|0
1647455580000|2022-03-16 18:33:00|2145.21|2143.71|2143.85|2142.35|2145.34|2143.84|2143.85|2142.35|0
1647455590000|2022-03-16 18:33:10|2143.58|2142.08|2143.28|2141.78|2143.96|2142.46|2143.26|2141.76|0
1647455600000|2022-03-16 18:33:20|2143.27|2141.77|2142.99|2141.49|2143.54|2142.04|2142.99|2141.49|0
1647455610000|2022-03-16 18:33:30|2143|2141.5|2142.98|2141.48|2143.25|2141.75|2142.97|2141.47|0
1647455620000|2022-03-16 18:33:40|2142.99|2141.49|2144.71|2143.21|2144.73|2143.23|2142.99|2141.49|0
1647455630000|2022-03-16 18:33:50|2144.44|2142.94|2143.36|2141.86|2144.44|2142.94|2143.09|2141.59|0
1647455640000|2022-03-16 18:34:00|2143.35|2141.85|2143.37|2141.87|2143.91|2142.41|2143.08|2141.58|0
1647455650000|2022-03-16 18:34:10|2143.36|2141.86|2143.05|2141.55|2143.64|2142.14|2143.05|2141.55|0
1647455660000|2022-03-16 18:34:20|2143.31|2141.81|2143.15|2141.65|2143.32|2141.82|2142.75|2141.25|0
1647455670000|2022-03-16 18:34:30|2143.01|2141.51|2143.41|2141.91|2143.41|2141.91|2142.98|2141.48|0
1647455680000|2022-03-16 18:34:40|2143.54|2142.04|2144.13|2142.63|2144.4|2142.9|2143.27|2141.77|0
1647455690000|2022-03-16 18:34:50|2144.14|2142.64|2144.35|2142.85|2145.13|2143.63|2143.91|2142.41|0
1647455700000|2022-03-16 18:35:00|2144.48|2142.98|2144.21|2142.71|2144.93|2143.43|2143.94|2142.44|0
1647455710000|2022-03-16 18:35:10|2144.2|2142.7|2144.27|2142.77|2144.71|2143.21|2144.11|2142.61|0
1647455720000|2022-03-16 18:35:20|2144.4|2142.9|2144.53|2143.03|2144.83|2143.33|2144.13|2142.63|0
1647455730000|2022-03-16 18:35:30|2144.52|2143.02|2144.82|2143.32|2145.23|2143.73|2143.28|2141.78|0
1647455740000|2022-03-16 18:35:40|2144.83|2143.33|2145.22|2143.72|2145.22|2143.72|2144.38|2142.88|0
1647455750000|2022-03-16 18:35:50|2145.23|2143.73|2146.15|2144.65|2146.15|2144.65|2144.81|2143.31|0
1647455760000|2022-03-16 18:36:00|2146.16|2144.66|2148.09|2146.59|2148.09|2146.59|2146.13|2144.63|0
1647455770000|2022-03-16 18:36:10|2148.1|2146.6|2149.26|2147.76|2149.41|2147.91|2148.01|2146.51|0
1647455780000|2022-03-16 18:36:20|2149.27|2147.77|2148.96|2147.46|2149.52|2148.02|2148.56|2147.06|0
1647455790000|2022-03-16 18:36:30|2148.97|2147.47|2149.27|2147.77|2149.93|2148.43|2148.45|2146.95|0
1647455800000|2022-03-16 18:36:40|2149.28|2147.78|2149.55|2148.05|2149.55|2148.05|2148.44|2146.94|0
1647455810000|2022-03-16 18:36:50|2149.42|2147.92|2149.12|2147.62|2149.84|2148.34|2148.83|2147.33|0
1647455820000|2022-03-16 18:37:00|2149.38|2147.88|2148.79|2147.29|2149.65|2148.15|2148.12|2146.62|0
1647455830000|2022-03-16 18:37:10|2148.65|2147.15|2149.22|2147.72|2149.22|2147.72|2148.09|2146.59|0
1647455840000|2022-03-16 18:37:20|2149.23|2147.73|2150.49|2148.99|2150.62|2149.12|2148.82|2147.32|0
1647455850000|2022-03-16 18:37:30|2150.35|2148.85|2151.42|2149.92|2151.43|2149.93|2150.32|2148.82|0
1647455860000|2022-03-16 18:37:40|2151.43|2149.93|2152.14|2150.64|2152.27|2150.77|2150.89|2149.39|0
1647455870000|2022-03-16 18:37:50|2152.15|2150.65|2151.76|2150.26|2152.55|2151.05|2151.76|2150.26|0
1647455880000|2022-03-16 18:38:00|2151.77|2150.27|2152.37|2150.87|2152.65|2151.15|2151.75|2150.25|0
1647455890000|2022-03-16 18:38:10|2152.36|2150.86|2152.48|2150.98|2152.61|2151.11|2151.24|2149.74|0
1647455900000|2022-03-16 18:38:20|2152.47|2150.97|2153.45|2151.95|2153.45|2151.95|2152.33|2150.83|0
1647455910000|2022-03-16 18:38:30|2153.05|2151.55|2153.21|2151.71|2153.6|2152.1|2152.9|2151.4|0
1647455920000|2022-03-16 18:38:40|2153.2|2151.7|2153.61|2152.11|2153.92|2152.42|2152.51|2151.01|0
1647455930000|2022-03-16 18:38:50|2153.62|2152.12|2153.34|2151.84|2153.89|2152.39|2152.67|2151.17|0
1647455940000|2022-03-16 18:39:00|2153.2|2151.7|2152.77|2151.27|2153.59|2152.09|2152.07|2150.57|0
1647455950000|2022-03-16 18:39:10|2152.76|2151.26|2152.35|2150.85|2152.92|2151.42|2152.35|2150.85|0
1647455960000|2022-03-16 18:39:20|2152.36|2150.86|2152.8|2151.3|2153.2|2151.7|2152.36|2150.86|0
1647455970000|2022-03-16 18:39:30|2153.19|2151.69|2154.06|2152.56|2154.06|2152.56|2153.06|2151.56|0
1647455980000|2022-03-16 18:39:40|2154.6|2153.1|2155.21|2153.71|2156.17|2154.67|2154.6|2153.1|0
1647455990000|2022-03-16 18:39:50|2155.2|2153.7|2155.74|2154.24|2156.02|2154.52|2154.65|2153.15|0
1647456000000|2022-03-16 18:40:00|2155.73|2154.23|2157.54|2156.04|2157.54|2156.04|2155.59|2154.09|0
1647456010000|2022-03-16 18:40:10|2157.55|2156.05|2157.22|2155.72|2157.92|2156.42|2156.8|2155.3|0
1647456020000|2022-03-16 18:40:20|2157.23|2155.73|2157.92|2156.42|2158.18|2156.68|2157.23|2155.73|0
1647456030000|2022-03-16 18:40:30|2158.06|2156.56|2158.71|2157.21|2159.15|2157.65|2158.05|2156.55|0
1647456040000|2022-03-16 18:40:40|2158.84|2157.34|2157.58|2156.08|2158.97|2157.47|2157.29|2155.79|0
1647456050000|2022-03-16 18:40:50|2157.71|2156.21|2157.52|2156.02|2158.27|2156.77|2156.57|2155.07|0
1647456060000|2022-03-16 18:41:00|2157.38|2155.88|2156.53|2155.03|2157.91|2156.41|2156.39|2154.89|0
1647456070000|2022-03-16 18:41:10|2156.4|2154.9|2155.53|2154.03|2156.95|2155.45|2155.26|2153.76|0
1647456080000|2022-03-16 18:41:20|2155.27|2153.77|2155.82|2154.32|2156.62|2155.12|2155.26|2153.76|0
1647456090000|2022-03-16 18:41:30|2156.75|2155.25|2157.48|2155.98|2157.91|2156.41|2156.74|2155.24|0
1647456100000|2022-03-16 18:41:40|2157.5|2156|2158.2|2156.7|2158.32|2156.82|2157.5|2156|0
1647456110000|2022-03-16 18:41:50|2158.19|2156.69|2158.33|2156.83|2158.46|2156.96|2157.65|2156.15|0
1647456120000|2022-03-16 18:42:00|2158.2|2156.7|2159.11|2157.61|2159.66|2158.16|2157.66|2156.16|0
1647456130000|2022-03-16 18:42:10|2159.24|2157.74|2159.87|2158.37|2159.98|2158.48|2158.42|2156.92|0
1647456140000|2022-03-16 18:42:20|2160.01|2158.51|2161.28|2159.78|2162.4|2160.9|2159.89|2158.39|0
1647456150000|2022-03-16 18:42:30|2161.55|2160.05|2160.73|2159.23|2161.69|2160.19|2159.9|2158.4|0
1647456160000|2022-03-16 18:42:40|2160.6|2159.1|2160.3|2158.8|2160.88|2159.38|2160.17|2158.67|0
1647456170000|2022-03-16 18:42:50|2159.77|2158.27|2160.15|2158.65|2160.29|2158.79|2159.06|2157.56|0
1647456180000|2022-03-16 18:43:00|2159.88|2158.38|2161.52|2160.02|2161.52|2160.02|2159.88|2158.38|0
1647456190000|2022-03-16 18:43:10|2161.25|2159.75|2161.28|2159.78|2162.1|2160.6|2160.99|2159.49|0
1647456200000|2022-03-16 18:43:20|2161.15|2159.65|2160.17|2158.67|2161.15|2159.65|2160.03|2158.53|0
1647456210000|2022-03-16 18:43:30|2160.03|2158.53|2159.74|2158.24|2160.03|2158.53|2159.07|2157.57|0
1647456220000|2022-03-16 18:43:40|2159.61|2158.11|2159.74|2158.24|2159.89|2158.39|2158.94|2157.44|0
1647456230000|2022-03-16 18:43:50|2159.61|2158.11|2159.37|2157.87|2160.18|2158.68|2159.37|2157.87|0
1647456240000|2022-03-16 18:44:00|2159.35|2157.85|2161.24|2159.74|2161.78|2160.28|2159.08|2157.58|0
1647456250000|2022-03-16 18:44:10|2161.51|2160.01|2162|2160.5|2162.84|2161.34|2161.51|2160.01|0
1647456260000|2022-03-16 18:44:20|2162.01|2160.51|2161.57|2160.07|2162.7|2161.2|2161.43|2159.93|0
1647456270000|2022-03-16 18:44:30|2161.83|2160.33|2161.99|2160.49|2161.99|2160.49|2161.14|2159.64|0
1647456280000|2022-03-16 18:44:40|2161.59|2160.09|2162.01|2160.51|2162.42|2160.92|2161.44|2159.94|0
1647456290000|2022-03-16 18:44:50|2161.87|2160.37|2161.32|2159.82|2161.87|2160.37|2161.04|2159.54|0
1647456300000|2022-03-16 18:45:00|2161.19|2159.69|2160.75|2159.25|2161.32|2159.82|2159.67|2158.17|0
1647456310000|2022-03-16 18:45:10|2160.09|2158.59|2159.38|2157.88|2160.76|2159.26|2158.82|2157.32|0
1647456320000|2022-03-16 18:45:20|2159.25|2157.75|2158.78|2157.28|2159.65|2158.15|2158.4|2156.9|0
1647456330000|2022-03-16 18:45:30|2158.77|2157.27|2159.29|2157.79|2160.03|2158.53|2158.77|2157.27|0
1647456340000|2022-03-16 18:45:40|2159.69|2158.19|2159.45|2157.95|2160.27|2158.77|2159.32|2157.82|0
1647456350000|2022-03-16 18:45:50|2159.46|2157.96|2160.56|2159.06|2160.7|2159.2|2159.45|2157.95|0
1647456360000|2022-03-16 18:46:00|2160.57|2159.07|2163.29|2161.79|2163.29|2161.79|2160.43|2158.93|0
1647456370000|2022-03-16 18:46:10|2163.15|2161.65|2163.29|2161.79|2163.86|2162.36|2163.15|2161.65|0
1647456380000|2022-03-16 18:46:20|2163.55|2162.05|2163.95|2162.45|2165.11|2163.61|2163.55|2162.05|0
1647456390000|2022-03-16 18:46:30|2164.08|2162.58|2163.69|2162.19|2164.65|2163.15|2163.55|2162.05|0
1647456400000|2022-03-16 18:46:40|2163.56|2162.06|2162.7|2161.2|2163.56|2162.06|2162.13|2160.63|0
1647456410000|2022-03-16 18:46:50|2162.57|2161.07|2162.85|2161.35|2163.38|2161.88|2162.56|2161.06|0
1647456420000|2022-03-16 18:47:00|2162.83|2161.33|2162.42|2160.92|2163.38|2161.88|2162.42|2160.92|0
1647456430000|2022-03-16 18:47:10|2162.28|2160.78|2162.84|2161.34|2162.98|2161.48|2162.28|2160.78|0
1647456440000|2022-03-16 18:47:20|2162.71|2161.21|2162.57|2161.07|2163.26|2161.76|2162.42|2160.92|0
1647456450000|2022-03-16 18:47:30|2162.7|2161.2|2162.15|2160.65|2163.4|2161.9|2161.75|2160.25|0
1647456460000|2022-03-16 18:47:40|2161.89|2160.39|2162.02|2160.52|2162.57|2161.07|2161.87|2160.37|0
1647456470000|2022-03-16 18:47:50|2162.01|2160.51|2160.76|2159.26|2162.57|2161.07|2160.75|2159.25|0
1647456480000|2022-03-16 18:48:00|2160.77|2159.27|2160.75|2159.25|2161.57|2160.07|2160.75|2159.25|0
1647456490000|2022-03-16 18:48:10|2160.74|2159.24|2161.03|2159.53|2161.45|2159.95|2160.74|2159.24|0
1647456500000|2022-03-16 18:48:20|2161.02|2159.52|2160.87|2159.37|2161.28|2159.78|2160.32|2158.82|0
1647456510000|2022-03-16 18:48:30|2161|2159.5|2160.16|2158.66|2161|2159.5|2160.16|2158.66|0
1647456520000|2022-03-16 18:48:40|2160.29|2158.79|2159.72|2158.22|2160.31|2158.81|2159.33|2157.83|0
1647456530000|2022-03-16 18:48:50|2159.85|2158.35|2160.05|2158.55|2160.31|2158.81|2159.32|2157.82|0
1647456540000|2022-03-16 18:49:00|2160.18|2158.68|2160.17|2158.67|2161.3|2159.8|2160.17|2158.67|0
1647456550000|2022-03-16 18:49:10|2159.9|2158.4|2160.84|2159.34|2160.84|2159.34|2159.6|2158.1|0
1647456560000|2022-03-16 18:49:20|2160.71|2159.21|2159.63|2158.13|2160.88|2159.38|2159.63|2158.13|0
1647456570000|2022-03-16 18:49:30|2159.76|2158.26|2160.73|2159.23|2161.01|2159.51|2159.76|2158.26|0
1647456580000|2022-03-16 18:49:40|2160.74|2159.24|2160.15|2158.65|2160.87|2159.37|2160.15|2158.65|0
1647456590000|2022-03-16 18:49:50|2160.14|2158.64|2161.27|2159.77|2161.28|2159.78|2159.86|2158.36|0
1647456600000|2022-03-16 18:50:00|2161.4|2159.9|2160.12|2158.62|2161.55|2160.05|2159.85|2158.35|0
1647456610000|2022-03-16 18:50:10|2160.13|2158.63|2159.98|2158.48|2160.4|2158.9|2159.56|2158.06|0
1647456620000|2022-03-16 18:50:20|2159.85|2158.35|2160.69|2159.19|2160.95|2159.45|2159.69|2158.19|0
1647456630000|2022-03-16 18:50:30|2160.82|2159.32|2160.25|2158.75|2160.82|2159.32|2160.12|2158.62|0
1647456640000|2022-03-16 18:50:40|2160.12|2158.62|2160.12|2158.62|2160.4|2158.9|2159.7|2158.2|0
1647456650000|2022-03-16 18:50:50|2159.99|2158.49|2159.82|2158.32|2159.99|2158.49|2158.84|2157.34|0
1647456660000|2022-03-16 18:51:00|2159.81|2158.31|2159.62|2158.12|2160.02|2158.52|2158.88|2157.38|0
1647456670000|2022-03-16 18:51:10|2159.75|2158.25|2160.03|2158.53|2160.99|2159.49|2159.61|2158.11|0
1647456680000|2022-03-16 18:51:20|2159.89|2158.39|2159.86|2158.36|2160|2158.5|2159.57|2158.07|0
1647456690000|2022-03-16 18:51:30|2159.83|2158.33|2161.1|2159.6|2161.1|2159.6|2159.3|2157.8|0
1647456700000|2022-03-16 18:51:40|2160.96|2159.46|2160.4|2158.9|2160.96|2159.46|2159.98|2158.48|0
1647456710000|2022-03-16 18:51:50|2160.41|2158.91|2161.45|2159.95|2161.45|2159.95|2160.14|2158.64|0
1647456720000|2022-03-16 18:52:00|2161.32|2159.82|2162.77|2161.27|2162.77|2161.27|2161.31|2159.81|0
1647456730000|2022-03-16 18:52:10|2162.37|2160.87|2162.07|2160.57|2163.2|2161.7|2161.94|2160.44|0
1647456740000|2022-03-16 18:52:20|2162.08|2160.58|2162.63|2161.13|2162.92|2161.42|2161.94|2160.44|0
1647456750000|2022-03-16 18:52:30|2162.62|2161.12|2162.9|2161.4|2163.18|2161.68|2162.49|2160.99|0
1647456760000|2022-03-16 18:52:40|2162.89|2161.39|2161.67|2160.17|2163.03|2161.53|2161.67|2160.17|0
1647456770000|2022-03-16 18:52:50|2161.68|2160.18|2162.37|2160.87|2162.37|2160.87|2161.41|2159.91|0
1647456780000|2022-03-16 18:53:00|2162.23|2160.73|2163.39|2161.89|2163.53|2162.03|2162.1|2160.6|0
1647456790000|2022-03-16 18:53:10|2163.26|2161.76|2163.55|2162.05|2164.1|2162.6|2163.25|2161.75|0
1647456800000|2022-03-16 18:53:20|2163.54|2162.04|2163.14|2161.64|2163.56|2162.06|2163|2161.5|0
1647456810000|2022-03-16 18:53:30|2163.27|2161.77|2162.49|2160.99|2163.67|2162.17|2162.1|2160.6|0
1647456820000|2022-03-16 18:53:40|2162.51|2161.01|2163.22|2161.72|2163.22|2161.72|2162.26|2160.76|0
1647456830000|2022-03-16 18:53:50|2163.21|2161.71|2163.37|2161.87|2163.37|2161.87|2162.26|2160.76|0
1647456840000|2022-03-16 18:54:00|2163.36|2161.86|2163.67|2162.17|2163.81|2162.31|2163.23|2161.73|0
1647456850000|2022-03-16 18:54:10|2163.54|2162.04|2164.94|2163.44|2165.24|2163.74|2163.53|2162.03|0
1647456860000|2022-03-16 18:54:20|2165.21|2163.71|2165.05|2163.55|2165.75|2164.25|2164.06|2162.56|0
1647456870000|2022-03-16 18:54:30|2165.06|2163.56|2164.76|2163.26|2165.06|2163.56|2164.33|2162.83|0
1647456880000|2022-03-16 18:54:40|2164.75|2163.25|2165.04|2163.54|2165.31|2163.81|2164.75|2163.25|0
1647456890000|2022-03-16 18:54:50|2164.91|2163.41|2165.66|2164.16|2165.93|2164.43|2164.78|2163.28|0
1647456900000|2022-03-16 18:55:00|2165.65|2164.15|2164.57|2163.07|2165.67|2164.17|2164.42|2162.92|0
1647456910000|2022-03-16 18:55:10|2164.97|2163.47|2166.78|2165.28|2166.78|2165.28|2164.83|2163.33|0
1647456920000|2022-03-16 18:55:20|2166.77|2165.27|2167.05|2165.55|2167.05|2165.55|2165.94|2164.44|0
1647456930000|2022-03-16 18:55:30|2167.18|2165.68|2168.49|2166.99|2168.49|2166.99|2167.06|2165.56|0
1647456940000|2022-03-16 18:55:40|2168.48|2166.98|2169.26|2167.76|2169.94|2168.44|2168.47|2166.97|0
1647456950000|2022-03-16 18:55:50|2169.25|2167.75|2169.34|2167.84|2169.38|2167.88|2168.27|2166.77|0
1647456960000|2022-03-16 18:56:00|2169.35|2167.85|2169.08|2167.58|2170.21|2168.71|2168.96|2167.46|0
1647456970000|2022-03-16 18:56:10|2169.07|2167.57|2168.24|2166.74|2169.66|2168.16|2168.1|2166.6|0
1647456980000|2022-03-16 18:56:20|2168.23|2166.73|2166.16|2164.66|2168.51|2167.01|2166.15|2164.65|0
1647456990000|2022-03-16 18:56:30|2166.29|2164.79|2167.04|2165.54|2167.61|2166.11|2166.29|2164.79|0
1647457000000|2022-03-16 18:56:40|2167.18|2165.68|2167.16|2165.66|2167.43|2165.93|2166.04|2164.54|0
1647457010000|2022-03-16 18:56:50|2167.17|2165.67|2166.62|2165.12|2167.46|2165.96|2166.2|2164.7|0
1647457020000|2022-03-16 18:57:00|2166.35|2164.85|2167.14|2165.64|2167.14|2165.64|2165.76|2164.26|0
1647457030000|2022-03-16 18:57:10|2167.27|2165.77|2166.71|2165.21|2167.28|2165.78|2166.26|2164.76|0
1647457040000|2022-03-16 18:57:20|2166.72|2165.22|2165.98|2164.48|2166.99|2165.49|2165.97|2164.47|0
1647457050000|2022-03-16 18:57:30|2166.11|2164.61|2165.56|2164.06|2166.11|2164.61|2165.13|2163.63|0
1647457060000|2022-03-16 18:57:40|2165.43|2163.93|2166.27|2164.77|2166.55|2165.05|2165.28|2163.78|0
1647457070000|2022-03-16 18:57:50|2166.26|2164.76|2166.56|2165.06|2166.56|2165.06|2166.15|2164.65|0
1647457080000|2022-03-16 18:58:00|2166.55|2165.05|2167.91|2166.41|2168.19|2166.69|2166.29|2164.79|0
1647457090000|2022-03-16 18:58:10|2167.92|2166.42|2168.73|2167.23|2168.73|2167.23|2167.9|2166.4|0
1647457100000|2022-03-16 18:58:20|2168.86|2167.36|2168.46|2166.96|2169.01|2167.51|2167.62|2166.12|0
1647457110000|2022-03-16 18:58:30|2168.32|2166.82|2168.99|2167.49|2169.01|2167.51|2168.19|2166.69|0
1647457120000|2022-03-16 18:58:40|2168.73|2167.23|2168.71|2167.21|2168.99|2167.49|2168.02|2166.52|0
1647457130000|2022-03-16 18:58:50|2168.58|2167.08|2167.71|2166.21|2168.58|2167.08|2167.44|2165.94|0
1647457140000|2022-03-16 18:59:00|2167.7|2166.2|2166.97|2165.47|2167.84|2166.34|2166.6|2165.1|0
1647457150000|2022-03-16 18:59:10|2166.98|2165.48|2165.99|2164.49|2166.99|2165.49|2165.73|2164.23|0
1647457160000|2022-03-16 18:59:20|2166|2164.5|2165.98|2164.48|2166.28|2164.78|2165.59|2164.09|0
1647457170000|2022-03-16 18:59:30|2166.12|2164.62|2165.98|2164.48|2166.68|2165.18|2165.98|2164.48|0
1647457180000|2022-03-16 18:59:40|2166.12|2164.62|2165.96|2164.46|2166.4|2164.9|2165.42|2163.92|0
1647457190000|2022-03-16 18:59:50|2165.83|2164.33|2165.42|2163.92|2166.23|2164.73|2165.28|2163.78|0
1647457200000|2022-03-16 19:00:00|2165.43|2163.93|2164.2|2162.7|2166.29|2164.79|2164.06|2162.56|0
1647457210000|2022-03-16 19:00:10|2164.33|2162.83|2163.94|2162.44|2164.76|2163.26|2163.8|2162.3|0
1647457220000|2022-03-16 19:00:20|2163.8|2162.3|2162.83|2161.33|2163.8|2162.3|2162.41|2160.91|0
1647457230000|2022-03-16 19:00:30|2163.09|2161.59|2162.86|2161.36|2163.68|2162.18|2162.43|2160.93|0
1647457240000|2022-03-16 19:00:40|2162.87|2161.37|2163.13|2161.63|2163.13|2161.63|2162.44|2160.94|0
1647457250000|2022-03-16 19:00:50|2163.27|2161.77|2163.83|2162.33|2163.97|2162.47|2162.73|2161.23|0
1647457260000|2022-03-16 19:01:00|2163.84|2162.34|2162.59|2161.09|2164.53|2163.03|2162.18|2160.68|0
1647457270000|2022-03-16 19:01:10|2162.46|2160.96|2162.71|2161.21|2162.87|2161.37|2162.16|2160.66|0
1647457280000|2022-03-16 19:01:20|2162.45|2160.95|2162.04|2160.54|2162.87|2161.37|2162.04|2160.54|0
1647457290000|2022-03-16 19:01:30|2162.03|2160.53|2161.9|2160.4|2162.6|2161.1|2161.76|2160.26|0
1647457300000|2022-03-16 19:01:40|2161.64|2160.14|2161.63|2160.13|2161.9|2160.4|2160.79|2159.29|0
1647457310000|2022-03-16 19:01:50|2161.62|2160.12|2161.22|2159.72|2161.91|2160.41|2161.22|2159.72|0
1647457320000|2022-03-16 19:02:00|2161.21|2159.71|2160.25|2158.75|2161.21|2159.71|2159.97|2158.47|0
1647457330000|2022-03-16 19:02:10|2160.12|2158.62|2160.83|2159.33|2161.23|2159.73|2159.99|2158.49|0
1647457340000|2022-03-16 19:02:20|2160.69|2159.19|2161.95|2160.45|2162.09|2160.59|2160.55|2159.05|0
1647457350000|2022-03-16 19:02:30|2161.82|2160.32|2162.36|2160.86|2162.78|2161.28|2161.55|2160.05|0
1647457360000|2022-03-16 19:02:40|2162.34|2160.84|2163.16|2161.66|2163.16|2161.66|2161.94|2160.44|0
1647457370000|2022-03-16 19:02:50|2163.29|2161.79|2163.87|2162.37|2165.08|2163.58|2163.29|2161.79|0
1647457380000|2022-03-16 19:03:00|2163.74|2162.24|2165.39|2163.89|2165.53|2164.03|2163.73|2162.23|0
1647457390000|2022-03-16 19:03:10|2165.52|2164.02|2167.32|2165.82|2167.72|2166.22|2165.52|2164.02|0
1647457400000|2022-03-16 19:03:20|2167.33|2165.83|2167.81|2166.31|2167.95|2166.45|2167.16|2165.66|0
1647457410000|2022-03-16 19:03:30|2167.82|2166.32|2167.66|2166.16|2168.09|2166.59|2166.84|2165.34|0
1647457420000|2022-03-16 19:03:40|2167.39|2165.89|2166.86|2165.36|2167.67|2166.17|2166.86|2165.36|0
1647457430000|2022-03-16 19:03:50|2166.99|2165.49|2167.69|2166.19|2167.82|2166.32|2166.86|2165.36|0
1647457440000|2022-03-16 19:04:00|2167.56|2166.06|2168.82|2167.32|2168.97|2167.47|2167.41|2165.91|0
1647457450000|2022-03-16 19:04:10|2168.95|2167.45|2167.56|2166.06|2169.09|2167.59|2167.56|2166.06|0
1647457460000|2022-03-16 19:04:20|2167.83|2166.33|2168.67|2167.17|2168.94|2167.44|2167.82|2166.32|0
1647457470000|2022-03-16 19:04:30|2168.53|2167.03|2168.65|2167.15|2169.62|2168.12|2168.53|2167.03|0
1647457480000|2022-03-16 19:04:40|2168.78|2167.28|2168.51|2167.01|2169.06|2167.56|2168.25|2166.75|0
1647457490000|2022-03-16 19:04:50|2168.65|2167.15|2169.44|2167.94|2169.99|2168.49|2168.65|2167.15|0
1647457500000|2022-03-16 19:05:00|2169.45|2167.95|2170.4|2168.9|2170.82|2169.32|2169.45|2167.95|0
1647457510000|2022-03-16 19:05:10|2170.27|2168.77|2170.42|2168.92|2170.95|2169.45|2170|2168.5|0
1647457520000|2022-03-16 19:05:20|2170.4|2168.9|2171.41|2169.91|2171.95|2170.45|2170.14|2168.64|0
1647457530000|2022-03-16 19:05:30|2171.27|2169.77|2173.49|2171.99|2173.5|2172|2171.27|2169.77|0
1647457540000|2022-03-16 19:05:40|2173.36|2171.86|2171.98|2170.48|2173.36|2171.86|2171.98|2170.48|0
1647457550000|2022-03-16 19:05:50|2171.99|2170.49|2171.12|2169.62|2172.26|2170.76|2171.12|2169.62|0
1647457560000|2022-03-16 19:06:00|2170.86|2169.36|2170.59|2169.09|2171.83|2170.33|2170.31|2168.81|0
1647457570000|2022-03-16 19:06:10|2170.6|2169.1|2166.81|2165.31|2171.79|2170.29|2166.54|2165.04|0
1647457580000|2022-03-16 19:06:20|2166.68|2165.18|2167.8|2166.3|2167.93|2166.43|2166.53|2165.03|0
1647457590000|2022-03-16 19:06:30|2167.79|2166.29|2165.68|2164.18|2167.79|2166.29|2165|2163.5|0
1647457600000|2022-03-16 19:06:40|2165.95|2164.45|2166.35|2164.85|2167.61|2166.11|2165.95|2164.45|0
1647457610000|2022-03-16 19:06:50|2166.22|2164.72|2166.73|2165.23|2166.87|2165.37|2165.07|2163.57|0
1647457620000|2022-03-16 19:07:00|2166.72|2165.22|2167.71|2166.21|2167.85|2166.35|2166.18|2164.68|0
1647457630000|2022-03-16 19:07:10|2167.58|2166.08|2166.62|2165.12|2167.72|2166.22|2166.48|2164.98|0
1647457640000|2022-03-16 19:07:20|2166.61|2165.11|2168.02|2166.52|2168.02|2166.52|2165.49|2163.99|0
1647457650000|2022-03-16 19:07:30|2167.89|2166.39|2167.85|2166.35|2168.82|2167.32|2167.46|2165.96|0
1647457660000|2022-03-16 19:07:40|2167.86|2166.36|2166.48|2164.98|2168.43|2166.93|2166.2|2164.7|0
1647457670000|2022-03-16 19:07:50|2166.61|2165.11|2167.74|2166.24|2167.74|2166.24|2166.34|2164.84|0
1647457680000|2022-03-16 19:08:00|2167.61|2166.11|2167.15|2165.65|2167.89|2166.39|2166.61|2165.11|0
1647457690000|2022-03-16 19:08:10|2166.75|2165.25|2166.92|2165.42|2167.16|2165.66|2166.2|2164.7|0
1647457700000|2022-03-16 19:08:20|2166.65|2165.15|2167.76|2166.26|2168.05|2166.55|2166.65|2165.15|0
1647457710000|2022-03-16 19:08:30|2167.75|2166.25|2168.15|2166.65|2168.56|2167.06|2167.47|2165.97|0
1647457720000|2022-03-16 19:08:40|2168.14|2166.64|2168.31|2166.81|2168.32|2166.82|2167.61|2166.11|0
1647457730000|2022-03-16 19:08:50|2168.18|2166.68|2167.5|2166|2168.59|2167.09|2167.36|2165.86|0
1647457740000|2022-03-16 19:09:00|2167.63|2166.13|2166.94|2165.44|2167.78|2166.28|2166.26|2164.76|0
1647457750000|2022-03-16 19:09:10|2166.95|2165.45|2167.25|2165.75|2167.64|2166.14|2166.95|2165.45|0
1647457760000|2022-03-16 19:09:20|2167.12|2165.62|2166.7|2165.2|2167.25|2165.75|2166.7|2165.2|0
1647457770000|2022-03-16 19:09:30|2166.68|2165.18|2166.23|2164.73|2166.93|2165.43|2166.11|2164.61|0
1647457780000|2022-03-16 19:09:40|2165.96|2164.46|2166.36|2164.86|2166.65|2165.15|2165.13|2163.63|0
1647457790000|2022-03-16 19:09:50|2166.23|2164.73|2165.43|2163.93|2166.39|2164.89|2165.15|2163.65|0
1647457800000|2022-03-16 19:10:00|2165.29|2163.79|2165.15|2163.65|2165.85|2164.35|2164.73|2163.23|0
1647457810000|2022-03-16 19:10:10|2165.01|2163.51|2165.33|2163.83|2165.33|2163.83|2164.17|2162.67|0
1647457820000|2022-03-16 19:10:20|2165.46|2163.96|2165.48|2163.98|2166.19|2164.69|2164.92|2163.42|0
1647457830000|2022-03-16 19:10:30|2165.47|2163.97|2165.89|2164.39|2166.02|2164.52|2165.04|2163.54|0
1647457840000|2022-03-16 19:10:40|2166.02|2164.52|2166.83|2165.33|2166.96|2165.46|2165.61|2164.11|0
1647457850000|2022-03-16 19:10:50|2166.96|2165.46|2167.4|2165.9|2167.4|2165.9|2166.84|2165.34|0
1647457860000|2022-03-16 19:11:00|2167.27|2165.77|2168.2|2166.7|2168.48|2166.98|2167.25|2165.75|0
1647457870000|2022-03-16 19:11:10|2168.46|2166.96|2168.88|2167.38|2168.88|2167.38|2167.91|2166.41|0
1647457880000|2022-03-16 19:11:20|2169.01|2167.51|2169.87|2168.37|2170.68|2169.18|2169.01|2167.51|0
1647457890000|2022-03-16 19:11:30|2170|2168.5|2169.42|2167.92|2170.01|2168.51|2169.16|2167.66|0
1647457900000|2022-03-16 19:11:40|2169.43|2167.93|2167.3|2165.8|2169.98|2168.48|2167.3|2165.8|0
1647457910000|2022-03-16 19:11:50|2167.31|2165.81|2168.16|2166.66|2168.42|2166.92|2167.31|2165.81|0
1647457920000|2022-03-16 19:12:00|2168.17|2166.67|2168.44|2166.94|2168.86|2167.36|2167.89|2166.39|0
1647457930000|2022-03-16 19:12:10|2168.31|2166.81|2168.68|2167.18|2168.68|2167.18|2167.61|2166.11|0
1647457940000|2022-03-16 19:12:20|2168.82|2167.32|2168.41|2166.91|2169.37|2167.87|2168.28|2166.78|0
1647457950000|2022-03-16 19:12:30|2168.55|2167.05|2168.43|2166.93|2168.96|2167.46|2168.28|2166.78|0
1647457960000|2022-03-16 19:12:40|2168.56|2167.06|2168.85|2167.35|2168.85|2167.35|2168.44|2166.94|0
1647457970000|2022-03-16 19:12:50|2168.84|2167.34|2168.15|2166.65|2168.85|2167.35|2167.74|2166.24|0
1647457980000|2022-03-16 19:13:00|2168.02|2166.52|2167.19|2165.69|2168.02|2166.52|2167.18|2165.68|0
1647457990000|2022-03-16 19:13:10|2167.33|2165.83|2168.56|2167.06|2168.57|2167.07|2167.33|2165.83|0
1647458000000|2022-03-16 19:13:20|2168.69|2167.19|2168.56|2167.06|2168.69|2167.19|2167.71|2166.21|0
1647458010000|2022-03-16 19:13:30|2168.55|2167.05|2168.95|2167.45|2168.96|2167.46|2168.28|2166.78|0
1647458020000|2022-03-16 19:13:40|2168.82|2167.32|2168.73|2167.23|2169|2167.5|2167.88|2166.38|0
1647458030000|2022-03-16 19:13:50|2168.86|2167.36|2168.86|2167.36|2169.69|2168.19|2168.86|2167.36|0
1647458040000|2022-03-16 19:14:00|2168.99|2167.49|2168.7|2167.2|2169.42|2167.92|2168.32|2166.82|0
1647458050000|2022-03-16 19:14:10|2168.72|2167.22|2169.13|2167.63|2169.13|2167.63|2168.44|2166.94|0
1647458060000|2022-03-16 19:14:20|2168.99|2167.49|2170.12|2168.62|2170.25|2168.75|2168.99|2167.49|0
1647458070000|2022-03-16 19:14:30|2170.11|2168.61|2168.9|2167.4|2170.25|2168.75|2168.75|2167.25|0
1647458080000|2022-03-16 19:14:40|2169.04|2167.54|2169.46|2167.96|2169.6|2168.1|2169.04|2167.54|0
1647458090000|2022-03-16 19:14:50|2169.45|2167.95|2169.63|2168.13|2169.63|2168.13|2169.06|2167.56|0
1647458100000|2022-03-16 19:15:00|2169.62|2168.12|2169.04|2167.54|2169.91|2168.41|2168.51|2167.01|0
1647458110000|2022-03-16 19:15:10|2169.03|2167.53|2168.99|2167.49|2169.71|2168.21|2168.85|2167.35|0
1647458120000|2022-03-16 19:15:20|2169.01|2167.51|2168.45|2166.95|2169.27|2167.77|2167.74|2166.24|0
1647458130000|2022-03-16 19:15:30|2168.44|2166.94|2168.74|2167.24|2169.03|2167.53|2168.44|2166.94|0
1647458140000|2022-03-16 19:15:40|2168.87|2167.37|2168.48|2166.98|2169.31|2167.81|2168.33|2166.83|0
1647458150000|2022-03-16 19:15:50|2168.61|2167.11|2169.03|2167.53|2169.28|2167.78|2168.48|2166.98|0
1647458160000|2022-03-16 19:16:00|2169.16|2167.66|2168.6|2167.1|2169.43|2167.93|2168.47|2166.97|0
1647458170000|2022-03-16 19:16:10|2168.74|2167.24|2169.16|2167.66|2169.17|2167.67|2168.17|2166.67|0
1647458180000|2022-03-16 19:16:20|2169.03|2167.53|2169.62|2168.12|2169.76|2168.26|2169.03|2167.53|0
1647458190000|2022-03-16 19:16:30|2169.48|2167.98|2169.16|2167.66|2169.75|2168.25|2169.03|2167.53|0
1647458200000|2022-03-16 19:16:40|2169.3|2167.8|2169.6|2168.1|2169.73|2168.23|2168.75|2167.25|0
1647458210000|2022-03-16 19:16:50|2169.59|2168.09|2169.17|2167.67|2169.73|2168.23|2169.03|2167.53|0
1647458220000|2022-03-16 19:17:00|2169.3|2167.8|2168.9|2167.4|2169.87|2168.37|2168.9|2167.4|0
1647458230000|2022-03-16 19:17:10|2168.89|2167.39|2169.74|2168.24|2169.74|2168.24|2168.32|2166.82|0
1647458240000|2022-03-16 19:17:20|2169.88|2168.38|2169.45|2167.95|2169.89|2168.39|2169.33|2167.83|0
1647458250000|2022-03-16 19:17:30|2169.59|2168.09|2170.27|2168.77|2170.27|2168.77|2169.45|2167.95|0
1647458260000|2022-03-16 19:17:40|2170.28|2168.78|2170.57|2169.07|2170.85|2169.35|2170.28|2168.78|0
1647458270000|2022-03-16 19:17:50|2170.44|2168.94|2171.11|2169.61|2171.11|2169.61|2170.15|2168.65|0
1647458280000|2022-03-16 19:18:00|2171.12|2169.62|2170.41|2168.91|2171.68|2170.18|2170.27|2168.77|0
1647458290000|2022-03-16 19:18:10|2170.28|2168.78|2170.97|2169.47|2170.97|2169.47|2170.27|2168.77|0
1647458300000|2022-03-16 19:18:20|2171.1|2169.6|2171.01|2169.51|2171.53|2170.03|2171|2169.5|0
1647458310000|2022-03-16 19:18:30|2171.02|2169.52|2171.45|2169.95|2171.45|2169.95|2171.02|2169.52|0
1647458320000|2022-03-16 19:18:40|2171.19|2169.69|2173.24|2171.74|2173.24|2171.74|2170.91|2169.41|0
1647458330000|2022-03-16 19:18:50|2173.38|2171.88|2173.14|2171.64|2173.68|2172.18|2172.85|2171.35|0
1647458340000|2022-03-16 19:19:00|2173.4|2171.9|2173.5|2172|2173.95|2172.45|2173.15|2171.65|0
1647458350000|2022-03-16 19:19:10|2173.51|2172.01|2173.94|2172.44|2174.19|2172.69|2173.49|2171.99|0
1647458360000|2022-03-16 19:19:20|2173.93|2172.43|2174.22|2172.72|2174.49|2172.99|2173.92|2172.42|0
1647458370000|2022-03-16 19:19:30|2174.21|2172.71|2174.34|2172.84|2174.48|2172.98|2173.8|2172.3|0
1647458380000|2022-03-16 19:19:40|2174.21|2172.71|2174.61|2173.11|2174.75|2173.25|2173.91|2172.41|0
1647458390000|2022-03-16 19:19:50|2174.75|2173.25|2174.77|2173.27|2175.3|2173.8|2174.61|2173.11|0
1647458400000|2022-03-16 19:20:00|2174.78|2173.28|2175.04|2173.54|2175.31|2173.81|2174.63|2173.13|0
1647458410000|2022-03-16 19:20:10|2175.31|2173.81|2174.72|2173.22|2175.33|2173.83|2174.72|2173.22|0
1647458420000|2022-03-16 19:20:20|2174.73|2173.23|2174.72|2173.22|2175.01|2173.51|2174.72|2173.22|0
1647458430000|2022-03-16 19:20:30|2174.73|2173.23|2175|2173.5|2175.14|2173.64|2174.72|2173.22|0
1647458440000|2022-03-16 19:20:40|2175.01|2173.51|2175.99|2174.49|2175.99|2174.49|2174.6|2173.1|0
1647458450000|2022-03-16 19:20:50|2176|2174.5|2175.87|2174.37|2176|2174.5|2175.45|2173.95|0
1647458460000|2022-03-16 19:21:00|2175.61|2174.11|2176.87|2175.37|2176.87|2175.37|2175.48|2173.98|0
1647458470000|2022-03-16 19:21:10|2177.01|2175.51|2177.52|2176.02|2177.52|2176.02|2176.6|2175.1|0
1647458480000|2022-03-16 19:21:20|2177.66|2176.16|2177.54|2176.04|2177.82|2176.32|2177.4|2175.9|0
1647458490000|2022-03-16 19:21:30|2177.53|2176.03|2177.4|2175.9|2178.25|2176.75|2177.39|2175.89|0
1647458500000|2022-03-16 19:21:40|2177.54|2176.04|2176.87|2175.37|2178.22|2176.72|2176.85|2175.35|0
1647458510000|2022-03-16 19:21:50|2176.88|2175.38|2177.4|2175.9|2177.8|2176.3|2176.85|2175.35|0
1647458520000|2022-03-16 19:22:00|2177.66|2176.16|2177.67|2176.17|2177.67|2176.17|2176.83|2175.33|0
1647458530000|2022-03-16 19:22:10|2177.68|2176.18|2176.94|2175.44|2178.22|2176.72|2176.94|2175.44|0
1647458540000|2022-03-16 19:22:20|2176.95|2175.45|2177.46|2175.96|2177.64|2176.14|2176.48|2174.98|0
1647458550000|2022-03-16 19:22:30|2177.6|2176.1|2177.75|2176.25|2177.9|2176.4|2177.6|2176.1|0
1647458560000|2022-03-16 19:22:40|2177.88|2176.38|2176.92|2175.42|2177.89|2176.39|2176.92|2175.42|0
1647458570000|2022-03-16 19:22:50|2177.05|2175.55|2175.83|2174.33|2177.18|2175.68|2175.83|2174.33|0
1647458580000|2022-03-16 19:23:00|2175.57|2174.07|2176.24|2174.74|2176.68|2175.18|2175.56|2174.06|0
1647458590000|2022-03-16 19:23:10|2175.97|2174.47|2177.76|2176.26|2177.89|2176.39|2175.97|2174.47|0
1647458600000|2022-03-16 19:23:20|2177.75|2176.25|2177.9|2176.4|2178.03|2176.53|2177.09|2175.59|0
1647458610000|2022-03-16 19:23:30|2177.91|2176.41|2178.04|2176.54|2178.3|2176.8|2177.37|2175.87|0
1647458620000|2022-03-16 19:23:40|2178.03|2176.53|2177.49|2175.99|2178.03|2176.53|2176.8|2175.3|0
1647458630000|2022-03-16 19:23:50|2177.63|2176.13|2177.64|2176.14|2178.19|2176.69|2177.23|2175.73|0
1647458640000|2022-03-16 19:24:00|2177.63|2176.13|2177.6|2176.1|2177.75|2176.25|2176.77|2175.27|0
1647458650000|2022-03-16 19:24:10|2177.47|2175.97|2177.89|2176.39|2178.05|2176.55|2177.34|2175.84|0
1647458660000|2022-03-16 19:24:20|2177.9|2176.4|2177.93|2176.43|2178.34|2176.84|2177.9|2176.4|0
1647458670000|2022-03-16 19:24:30|2178.06|2176.56|2177.49|2175.99|2178.06|2176.56|2177.07|2175.57|0
1647458680000|2022-03-16 19:24:40|2177.36|2175.86|2176.92|2175.42|2177.48|2175.98|2176.91|2175.41|0
1647458690000|2022-03-16 19:24:50|2176.93|2175.43|2176.75|2175.25|2177.07|2175.57|2176.65|2175.15|0
1647458700000|2022-03-16 19:25:00|2176.76|2175.26|2177.6|2176.1|2177.6|2176.1|2176.76|2175.26|0
1647458710000|2022-03-16 19:25:10|2177.61|2176.11|2177.34|2175.84|2178.3|2176.8|2176.79|2175.29|0
1647458720000|2022-03-16 19:25:20|2177.47|2175.97|2177.33|2175.83|2177.61|2176.11|2177.04|2175.54|0
1647458730000|2022-03-16 19:25:30|2177.46|2175.96|2177.34|2175.84|2177.48|2175.98|2176.62|2175.12|0
1647458740000|2022-03-16 19:25:40|2177.35|2175.85|2177.89|2176.39|2177.89|2176.39|2177.35|2175.85|0
1647458750000|2022-03-16 19:25:50|2177.75|2176.25|2177.61|2176.11|2177.89|2176.39|2177.19|2175.69|0
1647458760000|2022-03-16 19:26:00|2177.62|2176.12|2177.51|2176.01|2177.9|2176.4|2176.96|2175.46|0
1647458770000|2022-03-16 19:26:10|2177.52|2176.02|2177.37|2175.87|2178.19|2176.69|2177.37|2175.87|0
1647458780000|2022-03-16 19:26:20|2177.36|2175.86|2177.21|2175.71|2177.49|2175.99|2176.94|2175.44|0
1647458790000|2022-03-16 19:26:30|2177.34|2175.84|2176.51|2175.01|2177.34|2175.84|2175.97|2174.47|0
1647458800000|2022-03-16 19:26:40|2176.52|2175.02|2176.95|2175.45|2177.09|2175.59|2176.52|2175.02|0
1647458810000|2022-03-16 19:26:50|2176.82|2175.32|2177.1|2175.6|2177.11|2175.61|2176.81|2175.31|0
1647458820000|2022-03-16 19:27:00|2177.23|2175.73|2176.8|2175.3|2177.24|2175.74|2176.4|2174.9|0
1647458830000|2022-03-16 19:27:10|2176.81|2175.31|2176.53|2175.03|2176.96|2175.46|2176.27|2174.77|0
1647458840000|2022-03-16 19:27:20|2176.66|2175.16|2176.66|2175.16|2176.68|2175.18|2176.26|2174.76|0
1647458850000|2022-03-16 19:27:30|2176.8|2175.3|2176.53|2175.03|2176.81|2175.31|2176.53|2175.03|0
1647458860000|2022-03-16 19:27:40|2176.66|2175.16|2176.81|2175.31|2176.81|2175.31|2176.53|2175.03|0
1647458870000|2022-03-16 19:27:50|2176.68|2175.18|2177.23|2175.73|2177.38|2175.88|2176.67|2175.17|0
1647458880000|2022-03-16 19:28:00|2177.37|2175.87|2176.52|2175.02|2177.37|2175.87|2176.12|2174.62|0
1647458890000|2022-03-16 19:28:10|2176.25|2174.75|2176.12|2174.62|2176.26|2174.76|2175.55|2174.05|0
1647458900000|2022-03-16 19:28:20|2176.25|2174.75|2176.11|2174.61|2176.54|2175.04|2175.97|2174.47|0
1647458910000|2022-03-16 19:28:30|2176.13|2174.63|2175.97|2174.47|2176.53|2175.03|2175.7|2174.2|0
1647458920000|2022-03-16 19:28:40|2176.1|2174.6|2176.39|2174.89|2176.39|2174.89|2175.83|2174.33|0
1647458930000|2022-03-16 19:28:50|2176.13|2174.63|2177.35|2175.85|2177.35|2175.85|2176.13|2174.63|0
1647458940000|2022-03-16 19:29:00|2177.21|2175.71|2176.73|2175.23|2177.35|2175.85|2176.46|2174.96|0
1647458950000|2022-03-16 19:29:10|2176.6|2175.1|2176.46|2174.96|2176.73|2175.23|2176.16|2174.66|0
1647458960000|2022-03-16 19:29:20|2176.72|2175.22|2176.71|2175.21|2176.87|2175.37|2176.71|2175.21|0
1647458970000|2022-03-16 19:29:30|2176.72|2175.22|2177.27|2175.77|2177.55|2176.05|2176.72|2175.22|0
1647458980000|2022-03-16 19:29:40|2177.4|2175.9|2176.99|2175.49|2177.81|2176.31|2176.99|2175.49|0
1647458990000|2022-03-16 19:29:50|2177.12|2175.62|2177.41|2175.91|2177.55|2176.05|2177.12|2175.62|0
1647459000000|2022-03-16 19:30:00|2177.54|2176.04|2177.68|2176.18|2177.97|2176.47|2177.39|2175.89|0
1647459010000|2022-03-16 19:30:10|2177.81|2176.31|2177.38|2175.88|2178.08|2176.58|2177.38|2175.88|0
1647459020000|2022-03-16 19:30:20|2177.51|2176.01|2176.66|2175.16|2177.78|2176.28|2176.66|2175.16|0
1647459030000|2022-03-16 19:30:30|2176.65|2175.15|2176.78|2175.28|2176.94|2175.44|2176.64|2175.14|0
1647459040000|2022-03-16 19:30:40|2176.92|2175.42|2176.77|2175.27|2177.19|2175.69|2176.63|2175.13|0
1647459050000|2022-03-16 19:30:50|2176.9|2175.4|2177.03|2175.53|2177.17|2175.67|2176.63|2175.13|0
1647459060000|2022-03-16 19:31:00|2176.9|2175.4|2177.75|2176.25|2177.89|2176.39|2176.9|2175.4|0
1647459070000|2022-03-16 19:31:10|2177.62|2176.12|2177.18|2175.68|2177.75|2176.25|2176.91|2175.41|0
1647459080000|2022-03-16 19:31:20|2177.19|2175.69|2176.74|2175.24|2177.45|2175.95|2176.33|2174.83|0
1647459090000|2022-03-16 19:31:30|2176.6|2175.1|2175.74|2174.24|2177.02|2175.52|2175.74|2174.24|0
1647459100000|2022-03-16 19:31:40|2175.61|2174.11|2175.49|2173.99|2175.76|2174.26|2174.94|2173.44|0
1647459110000|2022-03-16 19:31:50|2175.5|2174|2175.51|2174.01|2176.2|2174.7|2175.5|2174|0
1647459120000|2022-03-16 19:32:00|2175.65|2174.15|2175.51|2174.01|2175.79|2174.29|2174.95|2173.45|0
1647459130000|2022-03-16 19:32:10|2175.64|2174.14|2174.97|2173.47|2175.77|2174.27|2174.97|2173.47|0
1647459140000|2022-03-16 19:32:20|2175.1|2173.6|2174.42|2172.92|2175.24|2173.74|2174.29|2172.79|0
1647459150000|2022-03-16 19:32:30|2174.41|2172.91|2173.19|2171.69|2174.42|2172.92|2173.19|2171.69|0
1647459160000|2022-03-16 19:32:40|2173.32|2171.82|2173.74|2172.24|2174.04|2172.54|2173.32|2171.82|0
1647459170000|2022-03-16 19:32:50|2173.61|2172.11|2173.05|2171.55|2173.73|2172.23|2172.65|2171.15|0
1647459180000|2022-03-16 19:33:00|2172.92|2171.42|2173.87|2172.37|2173.87|2172.37|2172.77|2171.27|0
1647459190000|2022-03-16 19:33:10|2173.86|2172.36|2173.85|2172.35|2173.99|2172.49|2173.31|2171.81|0
1647459200000|2022-03-16 19:33:20|2173.98|2172.48|2173.29|2171.79|2173.99|2172.49|2172.88|2171.38|0
1647459210000|2022-03-16 19:33:30|2173.42|2171.92|2173.47|2171.97|2173.87|2172.37|2173.32|2171.82|0
1647459220000|2022-03-16 19:33:40|2173.34|2171.84|2174.43|2172.93|2174.57|2173.07|2173.33|2171.83|0
1647459230000|2022-03-16 19:33:50|2174.16|2172.66|2174.01|2172.51|2174.86|2173.36|2173.87|2172.37|0
1647459240000|2022-03-16 19:34:00|2173.75|2172.25|2173.29|2171.79|2174.15|2172.65|2173.29|2171.79|0
1647459250000|2022-03-16 19:34:10|2173.43|2171.93|2174.01|2172.51|2174.42|2172.92|2173.43|2171.93|0
1647459260000|2022-03-16 19:34:20|2174.14|2172.64|2174.42|2172.92|2174.42|2172.92|2173.86|2172.36|0
1647459270000|2022-03-16 19:34:30|2174.29|2172.79|2175.39|2173.89|2175.64|2174.14|2174.28|2172.78|0
1647459280000|2022-03-16 19:34:40|2175.52|2174.02|2175.95|2174.45|2176.08|2174.58|2175.26|2173.76|0
1647459290000|2022-03-16 19:34:50|2176.08|2174.58|2175.12|2173.62|2176.08|2174.58|2175.12|2173.62|0
1647459300000|2022-03-16 19:35:00|2175.1|2173.6|2176.09|2174.59|2176.35|2174.85|2175.1|2173.6|0
1647459310000|2022-03-16 19:35:10|2176.06|2174.56|2175.36|2173.86|2176.06|2174.56|2175.1|2173.6|0
1647459320000|2022-03-16 19:35:20|2175.23|2173.73|2175.07|2173.57|2175.51|2174.01|2174.39|2172.89|0
1647459330000|2022-03-16 19:35:30|2175.21|2173.71|2174.53|2173.03|2175.21|2173.71|2174.53|2173.03|0
1647459340000|2022-03-16 19:35:40|2174.66|2173.16|2173.85|2172.35|2174.81|2173.31|2173.85|2172.35|0
1647459350000|2022-03-16 19:35:50|2173.86|2172.36|2173.06|2171.56|2174.41|2172.91|2173.06|2171.56|0
1647459360000|2022-03-16 19:36:00|2173.07|2171.57|2172.81|2171.31|2173.08|2171.58|2172.51|2171.01|0
1647459370000|2022-03-16 19:36:10|2172.8|2171.3|2172.81|2171.31|2173.09|2171.59|2172.66|2171.16|0
1647459380000|2022-03-16 19:36:20|2172.82|2171.32|2173.36|2171.86|2173.36|2171.86|2172.81|2171.31|0
1647459390000|2022-03-16 19:36:30|2173.09|2171.59|2173.37|2171.87|2173.37|2171.87|2173.08|2171.58|0
1647459400000|2022-03-16 19:36:40|2173.38|2171.88|2173.65|2172.15|2174.21|2172.71|2173.38|2171.88|0
1647459410000|2022-03-16 19:36:50|2173.78|2172.28|2173.9|2172.4|2174.46|2172.96|2173.78|2172.28|0
1647459420000|2022-03-16 19:37:00|2173.77|2172.27|2174.27|2172.77|2174.83|2173.33|2173.62|2172.12|0
1647459430000|2022-03-16 19:37:10|2174.28|2172.78|2175.11|2173.61|2175.52|2174.02|2174.28|2172.78|0
1647459440000|2022-03-16 19:37:20|2175.12|2173.62|2174.7|2173.2|2175.12|2173.62|2174.44|2172.94|0
1647459450000|2022-03-16 19:37:30|2174.84|2173.34|2174.15|2172.65|2174.99|2173.49|2174.15|2172.65|0
1647459460000|2022-03-16 19:37:40|2174.55|2173.05|2173.89|2172.39|2174.83|2173.33|2173.89|2172.39|0
1647459470000|2022-03-16 19:37:50|2173.88|2172.38|2173.51|2172.01|2173.9|2172.4|2173.36|2171.86|0
1647459480000|2022-03-16 19:38:00|2173.37|2171.87|2173.68|2172.18|2173.68|2172.18|2172.85|2171.35|0
1647459490000|2022-03-16 19:38:10|2173.67|2172.17|2173.8|2172.3|2174.09|2172.59|2173.67|2172.17|0
1647459500000|2022-03-16 19:38:20|2173.93|2172.43|2174.63|2173.13|2174.63|2173.13|2173.93|2172.43|0
1647459510000|2022-03-16 19:38:30|2174.62|2173.12|2174.09|2172.59|2174.62|2173.12|2173.95|2172.45|0
1647459520000|2022-03-16 19:38:40|2173.95|2172.45|2173.93|2172.43|2174.09|2172.59|2173.66|2172.16|0
1647459530000|2022-03-16 19:38:50|2173.94|2172.44|2174.5|2173|2174.5|2173|2173.93|2172.43|0
1647459540000|2022-03-16 19:39:00|2174.63|2173.13|2174.5|2173|2174.77|2173.27|2174.5|2173|0
1647459550000|2022-03-16 19:39:10|2174.49|2172.99|2174.63|2173.13|2175.19|2173.69|2174.49|2172.99|0
1647459560000|2022-03-16 19:39:20|2174.5|2173|2174.77|2173.27|2174.77|2173.27|2174.34|2172.84|0
1647459570000|2022-03-16 19:39:30|2174.79|2173.29|2175.05|2173.55|2175.18|2173.68|2174.79|2173.29|0
1647459580000|2022-03-16 19:39:40|2175.32|2173.82|2174.91|2173.41|2175.32|2173.82|2174.91|2173.41|0
1647459590000|2022-03-16 19:39:50|2174.64|2173.14|2174.92|2173.42|2175.2|2173.7|2174.64|2173.14|0
1647459600000|2022-03-16 19:40:00|2174.79|2173.29|2175.59|2174.09|2175.88|2174.38|2174.51|2173.01|0
1647459610000|2022-03-16 19:40:10|2175.73|2174.23|2175.47|2173.97|2176.01|2174.51|2175.33|2173.83|0
1647459620000|2022-03-16 19:40:20|2175.6|2174.1|2175.03|2173.53|2175.74|2174.24|2174.91|2173.41|0
1647459630000|2022-03-16 19:40:30|2174.89|2173.39|2174.6|2173.1|2175.16|2173.66|2174.46|2172.96|0
1647459640000|2022-03-16 19:40:40|2174.73|2173.23|2175.04|2173.54|2175.17|2173.67|2174.6|2173.1|0
1647459650000|2022-03-16 19:40:50|2175.17|2173.67|2174.91|2173.41|2175.17|2173.67|2174.77|2173.27|0
1647459660000|2022-03-16 19:41:00|2174.77|2173.27|2175.61|2174.11|2175.61|2174.11|2174.36|2172.86|0
1647459670000|2022-03-16 19:41:10|2175.47|2173.97|2174.24|2172.74|2175.63|2174.13|2174.24|2172.74|0
1647459680000|2022-03-16 19:41:20|2174.1|2172.6|2173.69|2172.19|2174.1|2172.6|2173.54|2172.04|0
1647459690000|2022-03-16 19:41:30|2173.7|2172.2|2173.99|2172.49|2174.27|2172.77|2173.7|2172.2|0
1647459700000|2022-03-16 19:41:40|2174.12|2172.62|2174.57|2173.07|2174.67|2173.17|2174.12|2172.62|0
1647459710000|2022-03-16 19:41:50|2174.97|2173.47|2174.69|2173.19|2175.1|2173.6|2174.56|2173.06|0
1647459720000|2022-03-16 19:42:00|2174.56|2173.06|2174.84|2173.34|2175.26|2173.76|2174.54|2173.04|0
1647459730000|2022-03-16 19:42:10|2174.85|2173.35|2174.98|2173.48|2175.12|2173.62|2174.84|2173.34|0
1647459740000|2022-03-16 19:42:20|2174.85|2173.35|2174.84|2173.34|2174.98|2173.48|2174.7|2173.2|0
1647459750000|2022-03-16 19:42:30|2174.83|2173.33|2174.27|2172.77|2174.83|2173.33|2174.27|2172.77|0
1647459760000|2022-03-16 19:42:40|2173.73|2172.23|2173.44|2171.94|2174.29|2172.79|2173.44|2171.94|0
1647459770000|2022-03-16 19:42:50|2173.58|2172.08|2173.58|2172.08|2173.86|2172.36|2173.44|2171.94|0
1647459780000|2022-03-16 19:43:00|2173.72|2172.22|2172.75|2171.25|2173.72|2172.22|2172.59|2171.09|0
1647459790000|2022-03-16 19:43:10|2172.76|2171.26|2173.19|2171.69|2173.45|2171.95|2172.61|2171.11|0
1647459800000|2022-03-16 19:43:20|2173.05|2171.55|2173.06|2171.56|2173.32|2171.82|2172.64|2171.14|0
1647459810000|2022-03-16 19:43:30|2172.93|2171.43|2173.32|2171.82|2173.32|2171.82|2172.64|2171.14|0
1647459820000|2022-03-16 19:43:40|2173.19|2171.69|2172.33|2170.83|2173.32|2171.82|2172.33|2170.83|0
1647459830000|2022-03-16 19:43:50|2172.46|2170.96|2173.98|2172.48|2173.98|2172.48|2172.46|2170.96|0
1647459840000|2022-03-16 19:44:00|2173.97|2172.47|2173.99|2172.49|2174.12|2172.62|2173.43|2171.93|0
1647459850000|2022-03-16 19:44:10|2174.12|2172.62|2173.69|2172.19|2174.25|2172.75|2173.27|2171.77|0
1647459860000|2022-03-16 19:44:20|2173.42|2171.92|2173.28|2171.78|2173.42|2171.92|2173.14|2171.64|0
1647459870000|2022-03-16 19:44:30|2173.29|2171.79|2173.57|2172.07|2173.71|2172.21|2172.85|2171.35|0
1647459880000|2022-03-16 19:44:40|2173.7|2172.2|2173.58|2172.08|2173.72|2172.22|2173.3|2171.8|0
1647459890000|2022-03-16 19:44:50|2173.44|2171.94|2172.92|2171.42|2173.44|2171.94|2172.64|2171.14|0
1647459900000|2022-03-16 19:45:00|2172.93|2171.43|2173.49|2171.99|2174.3|2172.8|2172.92|2171.42|0
1647459910000|2022-03-16 19:45:10|2173.63|2172.13|2173.17|2171.67|2173.77|2172.27|2172.91|2171.41|0
1647459920000|2022-03-16 19:45:20|2173.16|2171.66|2172.89|2171.39|2173.3|2171.8|2172.6|2171.1|0
1647459930000|2022-03-16 19:45:30|2172.76|2171.26|2174.18|2172.68|2174.31|2172.81|2172.62|2171.12|0
1647459940000|2022-03-16 19:45:40|2174.17|2172.67|2174.45|2172.95|2174.59|2173.09|2173.75|2172.25|0
1647459950000|2022-03-16 19:45:50|2174.59|2173.09|2175.15|2173.65|2175.29|2173.79|2174.45|2172.95|0
1647459960000|2022-03-16 19:46:00|2175.16|2173.66|2175.44|2173.94|2175.72|2174.22|2175.15|2173.65|0
1647459970000|2022-03-16 19:46:10|2175.31|2173.81|2175.68|2174.18|2175.68|2174.18|2175.15|2173.65|0
1647459980000|2022-03-16 19:46:20|2175.7|2174.2|2176.08|2174.58|2176.23|2174.73|2175.67|2174.17|0
1647459990000|2022-03-16 19:46:30|2176.21|2174.71|2176.66|2175.16|2176.8|2175.3|2176.09|2174.59|0
1647460000000|2022-03-16 19:46:40|2176.65|2175.15|2176.67|2175.17|2176.8|2175.3|2176.51|2175.01|0
1647460010000|2022-03-16 19:46:50|2176.54|2175.04|2177.34|2175.84|2177.37|2175.87|2176.54|2175.04|0
1647460020000|2022-03-16 19:47:00|2177.35|2175.85|2177.82|2176.32|2177.94|2176.44|2177.08|2175.58|0
1647460030000|2022-03-16 19:47:10|2177.69|2176.19|2177.68|2176.18|2177.96|2176.46|2177.66|2176.16|0
1647460040000|2022-03-16 19:47:20|2177.67|2176.17|2178.53|2177.03|2178.53|2177.03|2177.67|2176.17|0
1647460050000|2022-03-16 19:47:30|2178.67|2177.17|2178.52|2177.02|2178.67|2177.17|2178.23|2176.73|0
1647460060000|2022-03-16 19:47:40|2178.53|2177.03|2178.74|2177.24|2179.03|2177.53|2178.51|2177.01|0
1647460070000|2022-03-16 19:47:50|2178.75|2177.25|2179.05|2177.55|2179.05|2177.55|2178.75|2177.25|0
1647460080000|2022-03-16 19:48:00|2179.04|2177.54|2178.5|2177|2179.04|2177.54|2178.23|2176.73|0
1647460090000|2022-03-16 19:48:10|2178.49|2176.99|2178.26|2176.76|2178.51|2177.01|2178.07|2176.57|0
1647460100000|2022-03-16 19:48:20|2178.39|2176.89|2178.8|2177.3|2178.8|2177.3|2178.12|2176.62|0
1647460110000|2022-03-16 19:48:30|2178.79|2177.29|2178.82|2177.32|2178.83|2177.33|2178.54|2177.04|0
1647460120000|2022-03-16 19:48:40|2178.83|2177.33|2178.52|2177.02|2179.1|2177.6|2178.52|2177.02|0
1647460130000|2022-03-16 19:48:50|2178.65|2177.15|2178.8|2177.3|2179.09|2177.59|2178.65|2177.15|0
1647460140000|2022-03-16 19:49:00|2178.67|2177.17|2178.25|2176.75|2178.84|2177.34|2178.25|2176.75|0
1647460150000|2022-03-16 19:49:10|2178.12|2176.62|2178.01|2176.51|2178.29|2176.79|2177.87|2176.37|0
1647460160000|2022-03-16 19:49:20|2178.14|2176.64|2178.01|2176.51|2178.3|2176.8|2178.01|2176.51|0
1647460170000|2022-03-16 19:49:30|2178.02|2176.52|2178.57|2177.07|2178.72|2177.22|2177.87|2176.37|0
1647460180000|2022-03-16 19:49:40|2178.71|2177.21|2178.3|2176.8|2178.85|2177.35|2178.29|2176.79|0
1647460190000|2022-03-16 19:49:50|2178.31|2176.81|2178.98|2177.48|2178.98|2177.48|2178.31|2176.81|0
1647460200000|2022-03-16 19:50:00|2179.12|2177.62|2179.01|2177.51|2179.16|2177.66|2178.86|2177.36|0
1647460210000|2022-03-16 19:50:10|2178.88|2177.38|2179.08|2177.58|2179.1|2177.6|2178.8|2177.3|0
1647460220000|2022-03-16 19:50:20|2178.95|2177.45|2179.67|2178.17|2179.8|2178.3|2178.81|2177.31|0
1647460230000|2022-03-16 19:50:30|2179.4|2177.9|2179.71|2178.21|2179.72|2178.22|2179.39|2177.89|0
1647460240000|2022-03-16 19:50:40|2179.44|2177.94|2179.7|2178.2|2179.7|2178.2|2179.42|2177.92|0
1647460250000|2022-03-16 19:50:50|2179.71|2178.21|2180.55|2179.05|2180.56|2179.06|2179.71|2178.21|0
1647460260000|2022-03-16 19:51:00|2180.42|2178.92|2180.3|2178.8|2180.42|2178.92|2180.28|2178.78|0
1647460270000|2022-03-16 19:51:10|2180.57|2179.07|2180.56|2179.06|2180.57|2179.07|2180.28|2178.78|0
1647460280000|2022-03-16 19:51:20|2180.7|2179.2|2181.1|2179.6|2181.1|2179.6|2180.54|2179.04|0
1647460290000|2022-03-16 19:51:30|2181.09|2179.59|2181.06|2179.56|2181.23|2179.73|2180.79|2179.29|0
1647460300000|2022-03-16 19:51:40|2181.08|2179.58|2180.79|2179.29|2181.34|2179.84|2180.78|2179.28|0
1647460310000|2022-03-16 19:51:50|2181.03|2179.53|2181.83|2180.33|2182.1|2180.6|2181.03|2179.53|0
1647460320000|2022-03-16 19:52:00|2181.84|2180.34|2181.85|2180.35|2181.85|2180.35|2181.56|2180.06|0
1647460330000|2022-03-16 19:52:10|2182.11|2180.61|2182.38|2180.88|2182.66|2181.16|2182.1|2180.6|0
1647460340000|2022-03-16 19:52:20|2182.65|2181.15|2182.66|2181.16|2182.67|2181.17|2182.38|2180.88|0
1647460350000|2022-03-16 19:52:30|2182.65|2181.15|2181.97|2180.47|2182.66|2181.16|2181.84|2180.34|0
1647460360000|2022-03-16 19:52:40|2182.1|2180.6|2182.11|2180.61|2182.37|2180.87|2181.68|2180.18|0
1647460370000|2022-03-16 19:52:50|2182.24|2180.74|2181.85|2180.35|2182.39|2180.89|2181.84|2180.34|0
1647460380000|2022-03-16 19:53:00|2181.86|2180.36|2182.14|2180.64|2182.15|2180.65|2181.86|2180.36|0
1647460390000|2022-03-16 19:53:10|2182.13|2180.63|2182.13|2180.63|2182.14|2180.64|2181.86|2180.36|0
1647460400000|2022-03-16 19:53:20|2182.12|2180.62|2181.84|2180.34|2182.13|2180.63|2181.57|2180.07|0
1647460410000|2022-03-16 19:53:30|2181.86|2180.36|2182.69|2181.19|2182.69|2181.19|2181.86|2180.36|0
1647460420000|2022-03-16 19:53:40|2182.7|2181.2|2182.13|2180.63|2182.7|2181.2|2181.86|2180.36|0
1647460430000|2022-03-16 19:53:50|2182.12|2180.62|2182.01|2180.51|2182.14|2180.64|2181.85|2180.35|0
1647460440000|2022-03-16 19:54:00|2181.87|2180.37|2179.04|2177.54|2182.14|2180.64|2178.9|2177.4|0
1647460450000|2022-03-16 19:54:10|2179.06|2177.56|2178.95|2177.45|2179.46|2177.96|2178.39|2176.89|0
1647460460000|2022-03-16 19:54:20|2178.96|2177.46|2179.4|2177.9|2179.5|2178|2178.94|2177.44|0
1647460470000|2022-03-16 19:54:30|2179.53|2178.03|2179.11|2177.61|2179.8|2178.3|2178.7|2177.2|0
1647460480000|2022-03-16 19:54:40|2179.12|2177.62|2180.06|2178.56|2180.35|2178.85|2179.12|2177.62|0
1647460490000|2022-03-16 19:54:50|2180.19|2178.69|2179.92|2178.42|2180.2|2178.7|2179.49|2177.99|0
1647460500000|2022-03-16 19:55:00|2179.91|2178.41|2179.85|2178.35|2180.32|2178.82|2179.46|2177.96|0
1647460510000|2022-03-16 19:55:10|2179.87|2178.37|2179.88|2178.38|2180.02|2178.52|2179.47|2177.97|0
1647460520000|2022-03-16 19:55:20|2180.02|2178.52|2181.65|2180.15|2181.66|2180.16|2180.02|2178.52|0
1647460530000|2022-03-16 19:55:30|2181.66|2180.16|2182.16|2180.66|2182.17|2180.67|2181.61|2180.11|0
1647460540000|2022-03-16 19:55:40|2182.4|2180.9|2183.01|2181.51|2183.54|2182.04|2182.4|2180.9|0
1647460550000|2022-03-16 19:55:50|2183.28|2181.78|2183.55|2182.05|2183.55|2182.05|2182.99|2181.49|0
1647460560000|2022-03-16 19:56:00|2183.42|2181.92|2183.8|2182.3|2183.82|2182.32|2183.42|2181.92|0
1647460570000|2022-03-16 19:56:10|2184.07|2182.57|2184.07|2182.57|2184.34|2182.84|2184.07|2182.57|0
1647460580000|2022-03-16 19:56:20|2184.06|2182.56|2185.01|2183.51|2185.01|2183.51|2184.06|2182.56|0
1647460590000|2022-03-16 19:56:30|2184.87|2183.37|2184.87|2183.37|2185.14|2183.64|2184.87|2183.37|0
1647460600000|2022-03-16 19:56:40|2184.86|2183.36|2185.39|2183.89|2185.66|2184.16|2184.86|2183.36|0
1647460610000|2022-03-16 19:56:50|2185.66|2184.16|2185.71|2184.21|2185.71|2184.21|2185.39|2183.89|0
1647460620000|2022-03-16 19:57:00|2185.72|2184.22|2185.73|2184.23|2186|2184.5|2185.44|2183.94|0
1647460630000|2022-03-16 19:57:10|2185.46|2183.96|2184.64|2183.14|2185.46|2183.96|2184.64|2183.14|0
1647460640000|2022-03-16 19:57:20|2184.63|2183.13|2184.04|2182.54|2184.86|2183.36|2184.04|2182.54|0
1647460650000|2022-03-16 19:57:30|2184.05|2182.55|2182.77|2181.27|2184.58|2183.08|2182.75|2181.25|0
1647460660000|2022-03-16 19:57:40|2182.78|2181.28|2181.82|2180.32|2182.78|2181.28|2181.42|2179.92|0
1647460670000|2022-03-16 19:57:50|2181.95|2180.45|2182.8|2181.3|2182.81|2181.31|2181.95|2180.45|0
1647460680000|2022-03-16 19:58:00|2182.81|2181.31|2182.92|2181.42|2183.08|2181.58|2182.78|2181.28|0
1647460690000|2022-03-16 19:58:10|2182.91|2181.41|2183.58|2182.08|2183.84|2182.34|2182.91|2181.41|0
1647460700000|2022-03-16 19:58:20|2183.31|2181.81|2184.25|2182.75|2184.25|2182.75|2183.04|2181.54|0
1647460710000|2022-03-16 19:58:30|2184.26|2182.76|2184.68|2183.18|2184.68|2183.18|2183.98|2182.48|0
1647460720000|2022-03-16 19:58:40|2184.42|2182.92|2185.45|2183.95|2185.45|2183.95|2184.42|2182.92|0
1647460730000|2022-03-16 19:58:50|2185.43|2183.93|2185.72|2184.22|2185.72|2184.22|2185.03|2183.53|0
1647460740000|2022-03-16 19:59:00|2184.79|2183.29|2183.86|2182.36|2185.21|2183.71|2183.73|2182.23|0
1647460750000|2022-03-16 19:59:10|2183.87|2182.37|2183.6|2182.1|2184.14|2182.64|2182.54|2181.04|0
1647460760000|2022-03-16 19:59:20|2183.59|2182.09|2183.91|2182.41|2183.91|2182.41|2183.59|2182.09|0
1647460770000|2022-03-16 19:59:30|2183.9|2182.4|2185.29|2183.79|2185.29|2183.79|2183.9|2182.4|0
1647460780000|2022-03-16 19:59:40|2185.3|2183.8|2185.61|2184.11|2185.87|2184.37|2185.3|2183.8|0
1647460790000|2022-03-16 19:59:50|2185.34|2183.84|2186.17|2184.67|2186.31|2184.81|2185.06|2183.56|0
1647460800000|2022-03-16 20:00:00|2186.3|2184.8|2185.89|2184.39|2186.31|2184.81|2185.6|2184.1|0
1647460810000|2022-03-16 20:00:10|2185.49|2183.99|2185.35|2183.85|2185.91|2184.41|2185.35|2183.85|0
1647460820000|2022-03-16 20:00:20|2185.08|2183.58|2185.1|2183.6|2185.37|2183.87|2185.08|2183.58|0
1647460830000|2022-03-16 20:00:30|2185.11|2183.61|2185.23|2183.73|2185.36|2183.86|2185.09|2183.59|0
1647460840000|2022-03-16 20:00:40|2185.22|2183.72|2185.2|2183.7|2185.23|2183.73|2184.8|2183.3|0
1647460850000|2022-03-16 20:00:50|2185.07|2183.57|2185.18|2183.68|2185.2|2183.7|2184.64|2183.14|0
1647460860000|2022-03-16 20:01:00|2185.05|2183.55|2184.77|2183.27|2185.18|2183.68|2184.63|2183.13|0
1647460870000|2022-03-16 20:01:10|2184.91|2183.41|2184.89|2183.39|2185.05|2183.55|2184.77|2183.27|0
1647460880000|2022-03-16 20:01:20|2185.02|2183.52|2185.08|2183.58|2185.24|2183.74|2184.95|2183.45|0
1647460890000|2022-03-16 20:01:30|2185.22|2183.72|2185.83|2184.33|2186.35|2184.85|2185.16|2183.66|0
1647460900000|2022-03-16 20:01:40|2186.23|2184.73|2186.1|2184.6|2186.23|2184.73|2185.97|2184.47|0
1647460910000|2022-03-16 20:01:50|2186.11|2184.61|2186.1|2184.6|2186.24|2184.74|2186.1|2184.6|0
1647460920000|2022-03-16 20:02:00|2186.11|2184.61|2185.7|2184.2|2186.11|2184.61|2185.7|2184.2|0
1647460930000|2022-03-16 20:02:10|2185.44|2183.94|2185.55|2184.05|2185.71|2184.21|2185.44|2183.94|0
1647460940000|2022-03-16 20:02:20|2185.15|2183.65|2185.03|2183.53|2185.15|2183.65|2184.88|2183.38|0
1647460950000|2022-03-16 20:02:30|2185.02|2183.52|2183.69|2182.19|2185.03|2183.53|2183.67|2182.17|0
1647460960000|2022-03-16 20:02:40|2183.56|2182.06|2183.42|2181.92|2183.56|2182.06|2183.42|2181.92|0
1647460970000|2022-03-16 20:02:50|2183.41|2181.91|2183.29|2181.79|2183.42|2181.92|2183.28|2181.78|0
1647460980000|2022-03-16 20:03:00|2183.3|2181.8|2183.43|2181.93|2183.44|2181.94|2183.3|2181.8|0
1647460990000|2022-03-16 20:03:10|2183.44|2181.94|2182.86|2181.36|2183.57|2182.07|2182.86|2181.36|0
1647461000000|2022-03-16 20:03:20|2182.87|2181.37|2182.35|2180.85|2182.87|2181.37|2182.34|2180.84|0
1647461010000|2022-03-16 20:03:30|2182.36|2180.86|2182.28|2180.78|2182.36|2180.86|2182.15|2180.65|0
1647461020000|2022-03-16 20:03:40|2182.41|2180.91|2182.41|2180.91|2182.42|2180.92|2182.27|2180.77|0
1647461030000|2022-03-16 20:03:50|2182.42|2180.92|2182.27|2180.77|2182.56|2181.06|2182.27|2180.77|0
1647461040000|2022-03-16 20:04:00|2182.26|2180.76|2182.1|2180.6|2182.37|2180.87|2182.1|2180.6|0
1647461050000|2022-03-16 20:04:10|2181.96|2180.46|2181.83|2180.33|2181.98|2180.48|2181.69|2180.19|0
1647461060000|2022-03-16 20:04:20|2181.7|2180.2|2181.56|2180.06|2181.7|2180.2|2181.43|2179.93|0
1647461070000|2022-03-16 20:04:30|2181.57|2180.07|2181.56|2180.06|2181.7|2180.2|2181.43|2179.93|0
1647461080000|2022-03-16 20:04:40|2181.55|2180.05|2181.42|2179.92|2181.57|2180.07|2181.42|2179.92|0
1647461090000|2022-03-16 20:04:50|2181.43|2179.93|2181.57|2180.07|2181.7|2180.2|2181.43|2179.93|0
1647461100000|2022-03-16 20:05:00|2181.58|2180.08|2181.97|2180.47|2182.36|2180.86|2181.57|2180.07|0
1647461110000|2022-03-16 20:05:10|2181.98|2180.48|2181.85|2180.35|2181.98|2180.48|2181.7|2180.2|0
1647461120000|2022-03-16 20:05:20|2181.84|2180.34|2181.69|2180.19|2181.97|2180.47|2181.69|2180.19|0
1647461130000|2022-03-16 20:05:30|2181.7|2180.2|2181.97|2180.47|2182.24|2180.74|2181.7|2180.2|0
1647461140000|2022-03-16 20:05:40|2181.98|2180.48|2181.98|2180.48|2181.98|2180.48|2181.97|2180.47|0
1647461150000|2022-03-16 20:05:50|2181.99|2180.49|2182.26|2180.76|2182.26|2180.76|2181.99|2180.49|0
1647461160000|2022-03-16 20:06:00|2182.25|2180.75|2182.25|2180.75|2182.25|2180.75|2182.25|2180.75|0
1647461170000|2022-03-16 20:06:10|2182.24|2180.74|2182.26|2180.76|2182.26|2180.76|2182.24|2180.74|0
1647461180000|2022-03-16 20:06:20|2182.12|2180.62|2183.58|2182.08|2183.59|2182.09|2182.12|2180.62|0
1647461190000|2022-03-16 20:06:30|2183.32|2181.82|2183.17|2181.67|2183.32|2181.82|2183.17|2181.67|0
1647461200000|2022-03-16 20:06:40|2183.18|2181.68|2183.18|2181.68|2183.19|2181.69|2183.05|2181.55|0
1647461210000|2022-03-16 20:06:50|2183.05|2181.55|2182.79|2181.29|2183.05|2181.55|2182.78|2181.28|0
1647461230000|2022-03-16 20:07:10|2182.92|2181.42|2183.05|2181.55|2183.05|2181.55|2182.92|2181.42|0
1647461240000|2022-03-16 20:07:20|2182.92|2181.42|2182.91|2181.41|2182.92|2181.42|2182.79|2181.29|0
1647461260000|2022-03-16 20:07:40|2182.92|2181.42|2183.05|2181.55|2183.05|2181.55|2182.92|2181.42|0
1647461270000|2022-03-16 20:07:50|2182.91|2181.41|2182.91|2181.41|2182.91|2181.41|2182.77|2181.27|0
1647461280000|2022-03-16 20:08:00|2182.92|2181.42|2182.78|2181.28|2182.92|2181.42|2182.78|2181.28|0
1647461290000|2022-03-16 20:08:10|2182.64|2181.14|2182.91|2181.41|2182.91|2181.41|2182.64|2181.14|0
1647461300000|2022-03-16 20:08:20|2183.05|2181.55|2183.04|2181.54|2183.05|2181.55|2183.04|2181.54|0
1647461310000|2022-03-16 20:08:30|2183.05|2181.55|2183.05|2181.55|2183.05|2181.55|2183.05|2181.55|0
1647461320000|2022-03-16 20:08:40|2183.04|2181.54|2182.64|2181.14|2183.04|2181.54|2182.64|2181.14|0
1647461350000|2022-03-16 20:09:10|2182.37|2180.87|2182.12|2180.62|2182.37|2180.87|2182.11|2180.61|0
1647461380000|2022-03-16 20:09:40|2181.99|2180.49|2181.72|2180.22|2181.99|2180.49|2181.72|2180.22|0
1647461390000|2022-03-16 20:09:50|2181.73|2180.23|2181.87|2180.37|2182.01|2180.51|2181.72|2180.22|0
1647461400000|2022-03-16 20:10:00|2181.6|2180.1|2181.6|2180.1|2181.6|2180.1|2181.6|2180.1|0
1647461420000|2022-03-16 20:10:20|2181.07|2179.57|2181.07|2179.57|2181.07|2179.57|2181.07|2179.57|0
1647461430000|2022-03-16 20:10:30|2181.08|2179.58|2180.55|2179.05|2181.08|2179.58|2180.54|2179.04|0
1647461440000|2022-03-16 20:10:40|2180.68|2179.18|2180.95|2179.45|2181.62|2180.12|2180.68|2179.18|0
1647461450000|2022-03-16 20:10:50|2181.08|2179.58|2181.45|2179.95|2181.48|2179.98|2181.08|2179.58|0
1647461460000|2022-03-16 20:11:00|2181.59|2180.09|2181.6|2180.1|2181.6|2180.1|2181.59|2180.09|0
1647461470000|2022-03-16 20:11:10|2182|2180.5|2182.01|2180.51|2182.01|2180.51|2181.87|2180.37|0
1647461480000|2022-03-16 20:11:20|2182.02|2180.52|2181.74|2180.24|2182.02|2180.52|2181.74|2180.24|0
1647461490000|2022-03-16 20:11:30|2181.6|2180.1|2181.61|2180.11|2181.61|2180.11|2181.6|2180.1|0
1647461500000|2022-03-16 20:11:40|2181.6|2180.1|2181.61|2180.11|2181.61|2180.11|2181.6|2180.1|0
1647461510000|2022-03-16 20:11:50|2181.6|2180.1|2181.87|2180.37|2182|2180.5|2181.6|2180.1|0
1647461520000|2022-03-16 20:12:00|2182|2180.5|2182.15|2180.65|2182.15|2180.65|2181.87|2180.37|0
1647461530000|2022-03-16 20:12:10|2182.29|2180.79|2182.84|2181.34|2182.84|2181.34|2182.29|2180.79|0
1647461540000|2022-03-16 20:12:20|2183.11|2181.61|2182.84|2181.34|2183.11|2181.61|2182.84|2181.34|0
1647461550000|2022-03-16 20:12:30|2182.85|2181.35|2183.42|2181.92|2183.42|2181.92|2182.85|2181.35|0
1647461560000|2022-03-16 20:12:40|2183.43|2181.93|2183.13|2181.63|2183.97|2182.47|2183.13|2181.63|0
1647461570000|2022-03-16 20:12:50|2183.26|2181.76|2183.66|2182.16|2183.68|2182.18|2183.26|2181.76|0
1647461580000|2022-03-16 20:13:00|2183.26|2181.76|2183.69|2182.19|2183.69|2182.19|2183.25|2181.75|0
1647461590000|2022-03-16 20:13:10|2183.68|2182.18|2183.38|2181.88|2183.68|2182.18|2183.38|2181.88|0
1647461600000|2022-03-16 20:13:20|2183.37|2181.87|2184.07|2182.57|2184.08|2182.58|2183.11|2181.61|0
1647461610000|2022-03-16 20:13:30|2183.93|2182.43|2184.04|2182.54|2184.05|2182.55|2183.51|2182.01|0
1647461620000|2022-03-16 20:13:40|2184.05|2182.55|2183.64|2182.14|2184.05|2182.55|2183.64|2182.14|0
1647461630000|2022-03-16 20:13:50|2183.63|2182.13|2183.77|2182.27|2183.77|2182.27|2183.63|2182.13|0
1647461640000|2022-03-16 20:14:00|2183.78|2182.28|2183.77|2182.27|2183.78|2182.28|2183.63|2182.13|0
1647461650000|2022-03-16 20:14:10|2183.63|2182.13|2183.22|2181.72|2183.63|2182.13|2183.22|2181.72|0
1647461660000|2022-03-16 20:14:20|2183.23|2181.73|2183.49|2181.99|2183.49|2181.99|2183.22|2181.72|0
1647461670000|2022-03-16 20:14:30|2183.48|2181.98|2183.9|2182.4|2183.9|2182.4|2183.22|2181.72|0
1647461680000|2022-03-16 20:14:40|2183.89|2182.39|2184.3|2182.8|2184.3|2182.8|2183.89|2182.39|0
1647461690000|2022-03-16 20:14:50|2184.16|2182.66|2184.01|2182.51|2184.16|2182.66|2184.01|2182.51|0
1647461700000|2022-03-16 20:15:00|2184.14|2182.64|2183.48|2181.98|2184.14|2182.64|2183.48|2181.98|0
1647461710000|2022-03-16 20:15:10|2183.35|2181.85|2183.2|2181.7|2183.35|2181.85|2182.81|2181.31|0
1647461720000|2022-03-16 20:15:20|2183.34|2181.84|2184.02|2182.52|2184.02|2182.52|2183.34|2181.84|0
1647461730000|2022-03-16 20:15:30|2184.03|2182.53|2184.03|2182.53|2184.16|2182.66|2184.03|2182.53|0
1647461740000|2022-03-16 20:15:40|2184.16|2182.66|2184.16|2182.66|2184.31|2182.81|2184.16|2182.66|0
1647461750000|2022-03-16 20:15:50|2184.3|2182.8|2184.17|2182.67|2184.3|2182.8|2184.16|2182.66|0
1647461760000|2022-03-16 20:16:00|2184.44|2182.94|2184.3|2182.8|2184.44|2182.94|2184.16|2182.66|0
1647461770000|2022-03-16 20:16:10|2184.16|2182.66|2184.3|2182.8|2184.31|2182.81|2184.16|2182.66|0
1647461780000|2022-03-16 20:16:20|2184.31|2182.81|2184.04|2182.54|2184.31|2182.81|2183.91|2182.41|0
1647461790000|2022-03-16 20:16:30|2184.05|2182.55|2184.46|2182.96|2184.46|2182.96|2184.05|2182.55|0
1647461800000|2022-03-16 20:16:40|2184.47|2182.97|2184.47|2182.97|2184.47|2182.97|2184.47|2182.97|0
1647461810000|2022-03-16 20:16:50|2184.46|2182.96|2184.74|2183.24|2184.74|2183.24|2184.46|2182.96|0
1647461820000|2022-03-16 20:17:00|2184.61|2183.11|2184.34|2182.84|2184.74|2183.24|2184.34|2182.84|0
1647461830000|2022-03-16 20:17:10|2184.37|2182.87|2184.08|2182.58|2184.64|2183.14|2184.08|2182.58|0
1647461840000|2022-03-16 20:17:20|2184.09|2182.59|2184.25|2182.75|2184.25|2182.75|2184.09|2182.59|0
1647461850000|2022-03-16 20:17:30|2184.12|2182.62|2184.13|2182.63|2184.27|2182.77|2184.11|2182.61|0
1647461860000|2022-03-16 20:17:40|2184.14|2182.64|2184.14|2182.64|2184.14|2182.64|2184.14|2182.64|0
1647461870000|2022-03-16 20:17:50|2184.15|2182.65|2184.56|2183.06|2184.71|2183.21|2184.14|2182.64|0
1647461880000|2022-03-16 20:18:00|2184.69|2183.19|2185.41|2183.91|2185.41|2183.91|2184.69|2183.19|0
1647461890000|2022-03-16 20:18:10|2185.55|2184.05|2186.08|2184.58|2186.23|2184.73|2185.53|2184.03|0
1647461900000|2022-03-16 20:18:20|2186.22|2184.72|2186.38|2184.88|2186.38|2184.88|2185.95|2184.45|0
1647461910000|2022-03-16 20:18:30|2186.25|2184.75|2185.55|2184.05|2186.25|2184.75|2185.4|2183.9|0
1647461920000|2022-03-16 20:18:40|2185.68|2184.18|2185.53|2184.03|2185.68|2184.18|2185.39|2183.89|0
1647461930000|2022-03-16 20:18:50|2185.54|2184.04|2185.27|2183.77|2185.54|2184.04|2185.26|2183.76|0
1647461940000|2022-03-16 20:19:00|2185.26|2183.76|2185.26|2183.76|2185.26|2183.76|2185.26|2183.76|0
1647461950000|2022-03-16 20:19:10|2185.25|2183.75|2185.27|2183.77|2185.27|2183.77|2185.25|2183.75|0
1647461960000|2022-03-16 20:19:20|2185.26|2183.76|2185.13|2183.63|2185.27|2183.77|2185|2183.5|0
1647461970000|2022-03-16 20:19:30|2185|2183.5|2184.87|2183.37|2185.01|2183.51|2184.87|2183.37|0
1647461980000|2022-03-16 20:19:40|2185|2183.5|2184.18|2182.68|2185.13|2183.63|2184.18|2182.68|0
1647461990000|2022-03-16 20:19:50|2184.05|2182.55|2184.06|2182.56|2184.59|2183.09|2184.04|2182.54|0
1647462000000|2022-03-16 20:20:00|2184.07|2182.57|2183.66|2182.16|2184.07|2182.57|2183.24|2181.74|0
1647462010000|2022-03-16 20:20:10|2183.79|2182.29|2184.08|2182.58|2184.08|2182.58|2183.67|2182.17|0
1647462020000|2022-03-16 20:20:20|2183.81|2182.31|2184.33|2182.83|2184.33|2182.83|2183.53|2182.03|0
1647462030000|2022-03-16 20:20:30|2184.2|2182.7|2184.48|2182.98|2184.48|2182.98|2184.2|2182.7|0
1647462040000|2022-03-16 20:20:40|2184.47|2182.97|2184.87|2183.37|2184.87|2183.37|2184.47|2182.97|0
1647462050000|2022-03-16 20:20:50|2185.01|2183.51|2185.01|2183.51|2185.01|2183.51|2185|2183.5|0
1647462060000|2022-03-16 20:21:00|2185.14|2183.64|2185.27|2183.77|2185.27|2183.77|2185|2183.5|0
1647462080000|2022-03-16 20:21:20|2185.26|2183.76|2185.27|2183.77|2185.27|2183.77|2185.26|2183.76|0
1647462090000|2022-03-16 20:21:30|2185.28|2183.78|2185.27|2183.77|2185.29|2183.79|2185.27|2183.77|0
1647462100000|2022-03-16 20:21:40|2185.28|2183.78|2185.27|2183.77|2185.28|2183.78|2185.27|2183.77|0
1647462140000|2022-03-16 20:22:20|2185.29|2183.79|2185.29|2183.79|2185.29|2183.79|2185.29|2183.79|0
1647462150000|2022-03-16 20:22:30|2185.16|2183.66|2184.76|2183.26|2185.16|2183.66|2184.63|2183.13|0
1647462160000|2022-03-16 20:22:40|2184.77|2183.27|2184.77|2183.27|2184.77|2183.27|2184.77|2183.27|0
1647462170000|2022-03-16 20:22:50|2184.78|2183.28|2184.91|2183.41|2184.91|2183.41|2184.77|2183.27|0
1647462180000|2022-03-16 20:23:00|2185.04|2183.54|2185.31|2183.81|2185.44|2183.94|2185.04|2183.54|0
1647462190000|2022-03-16 20:23:10|2185.3|2183.8|2185.3|2183.8|2185.31|2183.81|2185.3|2183.8|0
1647462200000|2022-03-16 20:23:20|2185.31|2183.81|2185.31|2183.81|2185.32|2183.82|2185.3|2183.8|0
1647462210000|2022-03-16 20:23:30|2185.3|2183.8|2185.31|2183.81|2185.32|2183.82|2185.3|2183.8|0
1647462220000|2022-03-16 20:23:40|2185.3|2183.8|2185.3|2183.8|2185.31|2183.81|2185.3|2183.8|0
1647462230000|2022-03-16 20:23:50|2185.44|2183.94|2184.77|2183.27|2185.44|2183.94|2184.77|2183.27|0
1647462240000|2022-03-16 20:24:00|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|2184.77|2183.27|0
1647462250000|2022-03-16 20:24:10|2184.79|2183.29|2185.19|2183.69|2185.2|2183.7|2184.79|2183.29|0
1647462260000|2022-03-16 20:24:20|2185.2|2183.7|2185.19|2183.69|2185.2|2183.7|2185.19|2183.69|0
1647462270000|2022-03-16 20:24:30|2185.21|2183.71|2185.36|2183.86|2185.36|2183.86|2185.21|2183.71|0
1647462280000|2022-03-16 20:24:40|2185.35|2183.85|2185.62|2184.12|2185.76|2184.26|2185.35|2183.85|0
1647462290000|2022-03-16 20:24:50|2185.63|2184.13|2185.63|2184.13|2186.16|2184.66|2185.63|2184.13|0
1647462300000|2022-03-16 20:25:00|2185.49|2183.99|2184.92|2183.42|2185.62|2184.12|2184.92|2183.42|0
1647462310000|2022-03-16 20:25:10|2184.93|2183.43|2184.78|2183.28|2185.06|2183.56|2184.78|2183.28|0
1647462340000|2022-03-16 20:25:40|2184.79|2183.29|2184.78|2183.28|2184.79|2183.29|2184.78|2183.28|0
1647462350000|2022-03-16 20:25:50|2184.79|2183.29|2184.77|2183.27|2184.79|2183.29|2184.77|2183.27|0
1647462360000|2022-03-16 20:26:00|2184.78|2183.28|2184.77|2183.27|2184.78|2183.28|2184.77|2183.27|0
1647462380000|2022-03-16 20:26:20|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|0
1647462390000|2022-03-16 20:26:30|2184.77|2183.27|2185.31|2183.81|2185.32|2183.82|2184.75|2183.25|0
1647462400000|2022-03-16 20:26:40|2185.3|2183.8|2185.3|2183.8|2185.31|2183.81|2185.17|2183.67|0
1647462410000|2022-03-16 20:26:50|2185.16|2183.66|2184.88|2183.38|2185.16|2183.66|2184.75|2183.25|0
1647462420000|2022-03-16 20:27:00|2184.75|2183.25|2184.87|2183.37|2185.01|2183.51|2184.74|2183.24|0
1647462430000|2022-03-16 20:27:10|2184.74|2183.24|2184.74|2183.24|2184.74|2183.24|2184.74|2183.24|0
1647462440000|2022-03-16 20:27:20|2184.75|2183.25|2184.75|2183.25|2184.75|2183.25|2184.75|2183.25|0
1647462450000|2022-03-16 20:27:30|2184.74|2183.24|2184.74|2183.24|2184.75|2183.25|2184.74|2183.24|0
1647462460000|2022-03-16 20:27:40|2184.75|2183.25|2184.75|2183.25|2184.75|2183.25|2184.75|2183.25|0
1647462470000|2022-03-16 20:27:50|2184.74|2183.24|2184.75|2183.25|2184.75|2183.25|2184.61|2183.11|0
1647462480000|2022-03-16 20:28:00|2184.74|2183.24|2184.61|2183.11|2184.74|2183.24|2184.61|2183.11|0
1647462490000|2022-03-16 20:28:10|2184.75|2183.25|2184.75|2183.25|2184.75|2183.25|2184.74|2183.24|0
1647462500000|2022-03-16 20:28:20|2184.77|2183.27|2185.04|2183.54|2185.04|2183.54|2184.77|2183.27|0
1647462510000|2022-03-16 20:28:30|2185.03|2183.53|2185.31|2183.81|2185.31|2183.81|2185.03|2183.53|0
1647462520000|2022-03-16 20:28:40|2185.32|2183.82|2185.31|2183.81|2185.32|2183.82|2185.31|2183.81|0
1647462530000|2022-03-16 20:28:50|2185.3|2183.8|2185.31|2183.81|2185.32|2183.82|2185.3|2183.8|0
1647462540000|2022-03-16 20:29:00|2185.32|2183.82|2185.31|2183.81|2185.32|2183.82|2185.31|2183.81|0
1647462570000|2022-03-16 20:29:30|2185.32|2183.82|2185.32|2183.82|2185.32|2183.82|2185.32|2183.82|0
1647462580000|2022-03-16 20:29:40|2185.31|2183.81|2185.32|2183.82|2185.32|2183.82|2185.31|2183.81|0
1647462590000|2022-03-16 20:29:50|2185.33|2183.83|2185.37|2183.87|2185.37|2183.87|2185.33|2183.83|0
1647462600000|2022-03-16 20:30:00|2185.36|2183.86|2185.76|2184.26|2185.76|2184.26|2185.36|2183.86|0
1647462610000|2022-03-16 20:30:10|2185.75|2184.25|2185.76|2184.26|2185.76|2184.26|2185.75|2184.25|0
1647462620000|2022-03-16 20:30:20|2185.75|2184.25|2185.49|2183.99|2185.75|2184.25|2185.48|2183.98|0
1647462630000|2022-03-16 20:30:30|2185.36|2183.86|2185.09|2183.59|2185.36|2183.86|2185.09|2183.59|0
1647462640000|2022-03-16 20:30:40|2184.96|2183.46|2184.82|2183.32|2184.96|2183.46|2184.81|2183.31|0
1647462650000|2022-03-16 20:30:50|2184.83|2183.33|2184.97|2183.47|2184.97|2183.47|2184.82|2183.32|0
1647462660000|2022-03-16 20:31:00|2185.1|2183.6|2185.35|2183.85|2185.36|2183.86|2185.1|2183.6|0
1647462670000|2022-03-16 20:31:10|2185.34|2183.84|2185.35|2183.85|2185.35|2183.85|2185.34|2183.84|0
1647462680000|2022-03-16 20:31:20|2185.34|2183.84|2185.35|2183.85|2185.35|2183.85|2185.34|2183.84|0
1647462690000|2022-03-16 20:31:30|2185.36|2183.86|2185.36|2183.86|2185.36|2183.86|2185.36|2183.86|0
1647462700000|2022-03-16 20:31:40|2185.35|2183.85|2185.35|2183.85|2185.35|2183.85|2185.35|2183.85|0
1647462710000|2022-03-16 20:31:50|2185.34|2183.84|2184.95|2183.45|2185.35|2183.85|2184.95|2183.45|0
1647462720000|2022-03-16 20:32:00|2185.08|2183.58|2185.08|2183.58|2185.08|2183.58|2185.08|2183.58|0
1647462730000|2022-03-16 20:32:10|2185.22|2183.72|2185.22|2183.72|2185.22|2183.72|2185.22|2183.72|0
1647462740000|2022-03-16 20:32:20|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|0
1647462770000|2022-03-16 20:32:50|2185.88|2184.38|2185.76|2184.26|2186.03|2184.53|2185.76|2184.26|0
1647462780000|2022-03-16 20:33:00|2185.89|2184.39|2185.74|2184.24|2185.89|2184.39|2185.61|2184.11|0
1647462790000|2022-03-16 20:33:10|2185.61|2184.11|2185.74|2184.24|2185.74|2184.24|2185.61|2184.11|0
1647462800000|2022-03-16 20:33:20|2185.6|2184.1|2185.74|2184.24|2185.88|2184.38|2185.6|2184.1|0
1647462810000|2022-03-16 20:33:30|2185.88|2184.38|2185.74|2184.24|2185.88|2184.38|2185.74|2184.24|0
1647462820000|2022-03-16 20:33:40|2185.73|2184.23|2185.87|2184.37|2185.88|2184.38|2185.73|2184.23|0
1647462830000|2022-03-16 20:33:50|2185.88|2184.38|2185.87|2184.37|2185.88|2184.38|2185.87|2184.37|0
1647462840000|2022-03-16 20:34:00|2185.74|2184.24|2185.75|2184.25|2185.75|2184.25|2185.74|2184.24|0
1647462850000|2022-03-16 20:34:10|2185.76|2184.26|2185.75|2184.25|2185.76|2184.26|2185.74|2184.24|0
1647462860000|2022-03-16 20:34:20|2185.76|2184.26|2186.17|2184.67|2186.31|2184.81|2185.76|2184.26|0
1647462870000|2022-03-16 20:34:30|2186.18|2184.68|2186.31|2184.81|2186.31|2184.81|2186.18|2184.68|0
1647462880000|2022-03-16 20:34:40|2186.32|2184.82|2185.92|2184.42|2186.45|2184.95|2185.79|2184.29|0
1647462890000|2022-03-16 20:34:50|2186.05|2184.55|2186.18|2184.68|2186.19|2184.69|2186.05|2184.55|0
1647462900000|2022-03-16 20:35:00|2186.32|2184.82|2186.47|2184.97|2186.47|2184.97|2186.32|2184.82|0
1647462910000|2022-03-16 20:35:10|2186.46|2184.96|2185.91|2184.41|2186.47|2184.97|2185.78|2184.28|0
1647462920000|2022-03-16 20:35:20|2185.92|2184.42|2185.93|2184.43|2185.93|2184.43|2185.92|2184.42|0
1647462930000|2022-03-16 20:35:30|2185.94|2184.44|2185.78|2184.28|2186.33|2184.83|2185.78|2184.28|0
1647462940000|2022-03-16 20:35:40|2185.92|2184.42|2185.89|2184.39|2185.92|2184.42|2185.89|2184.39|0
1647462960000|2022-03-16 20:36:00|2185.88|2184.38|2185.74|2184.24|2185.89|2184.39|2185.74|2184.24|0
1647462970000|2022-03-16 20:36:10|2185.76|2184.26|2185.89|2184.39|2186.03|2184.53|2185.76|2184.26|0
1647462980000|2022-03-16 20:36:20|2185.76|2184.26|2185.75|2184.25|2185.76|2184.26|2185.75|2184.25|0
1647462990000|2022-03-16 20:36:30|2185.76|2184.26|2185.75|2184.25|2185.76|2184.26|2185.74|2184.24|0
1647463000000|2022-03-16 20:36:40|2185.74|2184.24|2185.89|2184.39|2185.89|2184.39|2185.74|2184.24|0
1647463010000|2022-03-16 20:36:50|2186.03|2184.53|2185.9|2184.4|2186.04|2184.54|2185.9|2184.4|0
1647463020000|2022-03-16 20:37:00|2186.03|2184.53|2186.44|2184.94|2186.44|2184.94|2186.03|2184.53|0
1647463030000|2022-03-16 20:37:10|2186.3|2184.8|2186.16|2184.66|2186.3|2184.8|2186.16|2184.66|0
1647463040000|2022-03-16 20:37:20|2186.15|2184.65|2186.02|2184.52|2186.15|2184.65|2186.02|2184.52|0
1647463050000|2022-03-16 20:37:30|2185.89|2184.39|2185.75|2184.25|2185.89|2184.39|2185.75|2184.25|0
1647463060000|2022-03-16 20:37:40|2185.74|2184.24|2185.74|2184.24|2185.74|2184.24|2185.74|2184.24|0
1647463070000|2022-03-16 20:37:50|2185.61|2184.11|2186.28|2184.78|2186.28|2184.78|2185.6|2184.1|0
1647463080000|2022-03-16 20:38:00|2186.14|2184.64|2186.15|2184.65|2186.15|2184.65|2186.14|2184.64|0
1647463090000|2022-03-16 20:38:10|2186.14|2184.64|2186.14|2184.64|2186.14|2184.64|2186.14|2184.64|0
1647463100000|2022-03-16 20:38:20|2186.13|2184.63|2186.15|2184.65|2186.29|2184.79|2186.13|2184.63|0
1647463110000|2022-03-16 20:38:30|2186.29|2184.79|2186.15|2184.65|2186.29|2184.79|2186.15|2184.65|0
1647463120000|2022-03-16 20:38:40|2186.16|2184.66|2186.15|2184.65|2186.16|2184.66|2186.15|2184.65|0
1647463130000|2022-03-16 20:38:50|2186.16|2184.66|2186.16|2184.66|2186.16|2184.66|2186.16|2184.66|0
1647463140000|2022-03-16 20:39:00|2186.15|2184.65|2186.15|2184.65|2186.16|2184.66|2186.02|2184.52|0
1647463150000|2022-03-16 20:39:10|2186.16|2184.66|2186.28|2184.78|2186.28|2184.78|2186.15|2184.65|0
1647463160000|2022-03-16 20:39:20|2186.42|2184.92|2186.14|2184.64|2186.42|2184.92|2186.14|2184.64|0
1647463170000|2022-03-16 20:39:30|2186.28|2184.78|2186.28|2184.78|2186.54|2185.04|2186.14|2184.64|0
1647463180000|2022-03-16 20:39:40|2186.27|2184.77|2186.14|2184.64|2186.27|2184.77|2186.13|2184.63|0
1647463190000|2022-03-16 20:39:50|2185.87|2184.37|2185.87|2184.37|2185.87|2184.37|2185.73|2184.23|0
1647463200000|2022-03-16 20:40:00|2185.73|2184.23|2185.87|2184.37|2185.87|2184.37|2185.73|2184.23|0
1647463220000|2022-03-16 20:40:20|2185.73|2184.23|2185.87|2184.37|2185.87|2184.37|2185.73|2184.23|0
1647463230000|2022-03-16 20:40:30|2185.88|2184.38|2186.42|2184.92|2186.42|2184.92|2185.87|2184.37|0
1647463240000|2022-03-16 20:40:40|2186.55|2185.05|2186.55|2185.05|2186.55|2185.05|2186.55|2185.05|0
1647463260000|2022-03-16 20:41:00|2186.56|2185.06|2186.56|2185.06|2186.56|2185.06|2186.43|2184.93|0
1647463270000|2022-03-16 20:41:10|2186.57|2185.07|2186.43|2184.93|2186.57|2185.07|2186.43|2184.93|0
1647463280000|2022-03-16 20:41:20|2186.56|2185.06|2186.29|2184.79|2186.57|2185.07|2186.29|2184.79|0
1647463290000|2022-03-16 20:41:30|2186.16|2184.66|2186.17|2184.67|2186.17|2184.67|2186.16|2184.66|0
1647463300000|2022-03-16 20:41:40|2186.16|2184.66|2186.43|2184.93|2186.44|2184.94|2186.16|2184.66|0
1647463310000|2022-03-16 20:41:50|2186.44|2184.94|2186.43|2184.93|2186.44|2184.94|2186.43|2184.93|0
1647463320000|2022-03-16 20:42:00|2186.44|2184.94|2186.44|2184.94|2186.58|2185.08|2186.44|2184.94|0
1647463330000|2022-03-16 20:42:10|2186.45|2184.95|2186.43|2184.93|2186.45|2184.95|2186.3|2184.8|0
1647463340000|2022-03-16 20:42:20|2186.44|2184.94|2186.44|2184.94|2186.44|2184.94|2186.43|2184.93|0
1647463350000|2022-03-16 20:42:30|2186.58|2185.08|2186.71|2185.21|2186.71|2185.21|2186.58|2185.08|0
1647463360000|2022-03-16 20:42:40|2186.72|2185.22|2187.13|2185.63|2187.13|2185.63|2186.72|2185.22|0
1647463370000|2022-03-16 20:42:50|2187.14|2185.64|2186.87|2185.37|2187.15|2185.65|2186.86|2185.36|0
1647463380000|2022-03-16 20:43:00|2186.86|2185.36|2186.73|2185.23|2186.86|2185.36|2186.73|2185.23|0
1647463390000|2022-03-16 20:43:10|2186.86|2185.36|2186.86|2185.36|2187|2185.5|2186.86|2185.36|0
1647463400000|2022-03-16 20:43:20|2186.87|2185.37|2187.01|2185.51|2187.01|2185.51|2186.87|2185.37|0
1647463410000|2022-03-16 20:43:30|2186.88|2185.38|2186.89|2185.39|2186.89|2185.39|2186.88|2185.38|0
1647463420000|2022-03-16 20:43:40|2187.16|2185.66|2187.15|2185.65|2187.16|2185.66|2187.01|2185.51|0
1647463430000|2022-03-16 20:43:50|2187.02|2185.52|2186.63|2185.13|2187.02|2185.52|2186.62|2185.12|0
1647463440000|2022-03-16 20:44:00|2186.64|2185.14|2186.77|2185.27|2186.77|2185.27|2186.64|2185.14|0
1647463450000|2022-03-16 20:44:10|2186.9|2185.4|2186.9|2185.4|2186.91|2185.41|2186.9|2185.4|0
1647463460000|2022-03-16 20:44:20|2186.91|2185.41|2187.19|2185.69|2187.19|2185.69|2186.9|2185.4|0
1647463470000|2022-03-16 20:44:30|2187.05|2185.55|2187.05|2185.55|2187.19|2185.69|2187.04|2185.54|0
1647463480000|2022-03-16 20:44:40|2187.18|2185.68|2187.04|2185.54|2187.18|2185.68|2187.04|2185.54|0
1647463490000|2022-03-16 20:44:50|2187.05|2185.55|2186.92|2185.42|2187.05|2185.55|2186.92|2185.42|0
1647463500000|2022-03-16 20:45:00|2187.18|2185.68|2186.77|2185.27|2187.18|2185.68|2186.77|2185.27|0
1647463510000|2022-03-16 20:45:10|2186.63|2185.13|2186.64|2185.14|2186.64|2185.14|2186.63|2185.13|0
1647463520000|2022-03-16 20:45:20|2186.77|2185.27|2186.77|2185.27|2186.77|2185.27|2186.64|2185.14|0
1647463530000|2022-03-16 20:45:30|2186.76|2185.26|2186.62|2185.12|2186.76|2185.26|2186.62|2185.12|0
1647463540000|2022-03-16 20:45:40|2186.63|2185.13|2185.81|2184.31|2186.63|2185.13|2185.81|2184.31|0
1647463550000|2022-03-16 20:45:50|2185.55|2184.05|2185.68|2184.18|2185.68|2184.18|2185.54|2184.04|0
1647463560000|2022-03-16 20:46:00|2185.67|2184.17|2185.69|2184.19|2185.7|2184.2|2185.55|2184.05|0
1647463570000|2022-03-16 20:46:10|2185.56|2184.06|2185.56|2184.06|2185.69|2184.19|2185.56|2184.06|0
1647463580000|2022-03-16 20:46:20|2185.69|2184.19|2185.69|2184.19|2185.69|2184.19|2185.56|2184.06|0
1647463590000|2022-03-16 20:46:30|2185.56|2184.06|2185.69|2184.19|2185.69|2184.19|2185.54|2184.04|0
1647463600000|2022-03-16 20:46:40|2185.56|2184.06|2185.42|2183.92|2185.56|2184.06|2185.42|2183.92|0
1647463610000|2022-03-16 20:46:50|2185.4|2183.9|2184.86|2183.36|2185.4|2183.9|2184.86|2183.36|0
1647463620000|2022-03-16 20:47:00|2184.85|2183.35|2184.8|2183.3|2184.85|2183.35|2184.79|2183.29|0
1647463630000|2022-03-16 20:47:10|2184.79|2183.29|2184.35|2182.85|2184.79|2183.29|2184.35|2182.85|0
1647463640000|2022-03-16 20:47:20|2184.48|2182.98|2184.48|2182.98|2184.49|2182.99|2184.34|2182.84|0
1647463650000|2022-03-16 20:47:30|2184.09|2182.59|2184.5|2183|2184.5|2183|2184.09|2182.59|0
1647463660000|2022-03-16 20:47:40|2184.77|2183.27|2184.48|2182.98|2184.77|2183.27|2184.48|2182.98|0
1647463670000|2022-03-16 20:47:50|2184.35|2182.85|2184.5|2183|2184.5|2183|2184.35|2182.85|0
1647463680000|2022-03-16 20:48:00|2184.64|2183.14|2184.38|2182.88|2184.64|2183.14|2184.38|2182.88|0
1647463690000|2022-03-16 20:48:10|2184.37|2182.87|2184.65|2183.15|2184.65|2183.15|2184.37|2182.87|0
1647463700000|2022-03-16 20:48:20|2184.64|2183.14|2184.63|2183.13|2184.64|2183.14|2184.63|2183.13|0
1647463720000|2022-03-16 20:48:40|2184.62|2183.12|2184.36|2182.86|2184.62|2183.12|2184.35|2182.85|0
1647463730000|2022-03-16 20:48:50|2184.49|2182.99|2184.63|2183.13|2184.63|2183.13|2184.49|2182.99|0
1647463740000|2022-03-16 20:49:00|2184.62|2183.12|2184.51|2183.01|2184.63|2183.13|2184.22|2182.72|0
1647463750000|2022-03-16 20:49:10|2184.64|2183.14|2184.37|2182.87|2184.64|2183.14|2184.23|2182.73|0
1647463760000|2022-03-16 20:49:20|2184.38|2182.88|2184.24|2182.74|2184.38|2182.88|2184.24|2182.74|0
1647463770000|2022-03-16 20:49:30|2184.23|2182.73|2184.24|2182.74|2184.24|2182.74|2184.23|2182.73|0
1647463780000|2022-03-16 20:49:40|2184.25|2182.75|2184.25|2182.75|2184.25|2182.75|2184.24|2182.74|0
1647463790000|2022-03-16 20:49:50|2184.24|2182.74|2183.97|2182.47|2184.24|2182.74|2183.97|2182.47|0
1647463800000|2022-03-16 20:50:00|2183.96|2182.46|2184.25|2182.75|2184.25|2182.75|2183.56|2182.06|0
1647463810000|2022-03-16 20:50:10|2184.24|2182.74|2184.24|2182.74|2184.25|2182.75|2184.24|2182.74|0
1647463820000|2022-03-16 20:50:20|2184.37|2182.87|2184.37|2182.87|2184.37|2182.87|2184.24|2182.74|0
1647463830000|2022-03-16 20:50:30|2184.51|2183.01|2184.37|2182.87|2184.51|2183.01|2184.37|2182.87|0
1647463850000|2022-03-16 20:50:50|2184.36|2182.86|2184.36|2182.86|2184.36|2182.86|2184.35|2182.85|0
1647463860000|2022-03-16 20:51:00|2184.35|2182.85|2184.23|2182.73|2184.36|2182.86|2183.68|2182.18|0
1647463870000|2022-03-16 20:51:10|2184.21|2182.71|2184.07|2182.57|2184.21|2182.71|2184.07|2182.57|0
1647463880000|2022-03-16 20:51:20|2183.94|2182.44|2183.27|2181.77|2183.94|2182.44|2183.27|2181.77|0
1647463890000|2022-03-16 20:51:30|2183.14|2181.64|2183.68|2182.18|2183.68|2182.18|2183.14|2181.64|0
1647463900000|2022-03-16 20:51:40|2183.69|2182.19|2184.09|2182.59|2184.09|2182.59|2183.69|2182.19|0
1647463910000|2022-03-16 20:51:50|2184.1|2182.6|2184.23|2182.73|2184.24|2182.74|2184.1|2182.6|0
1647463920000|2022-03-16 20:52:00|2184.24|2182.74|2184.65|2183.15|2184.65|2183.15|2184.24|2182.74|0
1647463930000|2022-03-16 20:52:10|2184.78|2183.28|2184.64|2183.14|2184.78|2183.28|2184.63|2183.13|0
1647463940000|2022-03-16 20:52:20|2184.63|2183.13|2184.63|2183.13|2184.63|2183.13|2184.63|2183.13|0
1647463950000|2022-03-16 20:52:30|2184.64|2183.14|2184.64|2183.14|2184.78|2183.28|2184.63|2183.13|0
1647463960000|2022-03-16 20:52:40|2184.62|2183.12|2184.22|2182.72|2184.62|2183.12|2184.22|2182.72|0
1647463970000|2022-03-16 20:52:50|2184.23|2182.73|2184.23|2182.73|2184.23|2182.73|2184.23|2182.73|0
1647463980000|2022-03-16 20:53:00|2184.24|2182.74|2184.11|2182.61|2184.24|2182.74|2184.1|2182.6|0
1647463990000|2022-03-16 20:53:10|2184.12|2182.62|2184.12|2182.62|2184.12|2182.62|2184.12|2182.62|0
1647464020000|2022-03-16 20:53:40|2184.11|2182.61|2184.11|2182.61|2184.11|2182.61|2184.11|2182.61|0
1647464030000|2022-03-16 20:53:50|2184.12|2182.62|2184.13|2182.63|2184.13|2182.63|2184.11|2182.61|0
1647464040000|2022-03-16 20:54:00|2184.12|2182.62|2184.68|2183.18|2184.69|2183.19|2184.12|2182.62|0
1647464050000|2022-03-16 20:54:10|2184.67|2183.17|2184.81|2183.31|2184.81|2183.31|2184.67|2183.17|0
1647464060000|2022-03-16 20:54:20|2184.8|2183.3|2183.57|2182.07|2184.8|2183.3|2183.57|2182.07|0
1647464070000|2022-03-16 20:54:30|2183.3|2181.8|2182.61|2181.11|2183.3|2181.8|2182.6|2181.1|0
1647464080000|2022-03-16 20:54:40|2182.47|2180.97|2182.35|2180.85|2182.48|2180.98|2182.21|2180.71|0
1647464090000|2022-03-16 20:54:50|2182.34|2180.84|2182.62|2181.12|2182.75|2181.25|2182.34|2180.84|0
1647464100000|2022-03-16 20:55:00|2182.75|2181.25|2182.49|2180.99|2183.02|2181.52|2182.22|2180.72|0
1647464110000|2022-03-16 20:55:10|2182.36|2180.86|2182.59|2181.09|2182.59|2181.09|2182.36|2180.86|0
1647464120000|2022-03-16 20:55:20|2182.46|2180.96|2182.18|2180.68|2182.46|2180.96|2182.18|2180.68|0
1647464130000|2022-03-16 20:55:30|2182.04|2180.54|2182.19|2180.69|2182.32|2180.82|2182.04|2180.54|0
1647464140000|2022-03-16 20:55:40|2182.18|2180.68|2182.45|2180.95|2182.45|2180.95|2182.18|2180.68|0
1647464150000|2022-03-16 20:55:50|2182.46|2180.96|2182.71|2181.21|2182.71|2181.21|2182.45|2180.95|0
1647464160000|2022-03-16 20:56:00|2182.57|2181.07|2182.72|2181.22|2182.72|2181.22|2182.57|2181.07|0
1647464170000|2022-03-16 20:56:10|2182.98|2181.48|2182.99|2181.49|2182.99|2181.49|2182.98|2181.48|0
1647464180000|2022-03-16 20:56:20|2182.98|2181.48|2182.46|2180.96|2182.99|2181.49|2182.45|2180.95|0
1647464190000|2022-03-16 20:56:30|2182.72|2181.22|2182.73|2181.23|2182.73|2181.23|2182.45|2180.95|0
1647464200000|2022-03-16 20:56:40|2182.86|2181.36|2182.72|2181.22|2183|2181.5|2182.71|2181.21|0
1647464210000|2022-03-16 20:56:50|2182.74|2181.24|2183|2181.5|2183.01|2181.51|2182.74|2181.24|0
1647464220000|2022-03-16 20:57:00|2182.99|2181.49|2183.01|2181.51|2183.01|2181.51|2182.99|2181.49|0
1647464230000|2022-03-16 20:57:10|2183|2181.5|2183|2181.5|2183|2181.5|2183|2181.5|0
1647464240000|2022-03-16 20:57:20|2182.86|2181.36|2182.72|2181.22|2182.86|2181.36|2182.72|2181.22|0
1647464250000|2022-03-16 20:57:30|2182.73|2181.23|2182.73|2181.23|2182.73|2181.23|2182.72|2181.22|0
1647464260000|2022-03-16 20:57:40|2182.72|2181.22|2182.72|2181.22|2182.73|2181.23|2182.45|2180.95|0
1647464270000|2022-03-16 20:57:50|2182.73|2181.23|2183|2181.5|2183|2181.5|2182.73|2181.23|0
1647464280000|2022-03-16 20:58:00|2182.87|2181.37|2182.72|2181.22|2183.28|2181.78|2182.72|2181.22|0
1647464290000|2022-03-16 20:58:10|2183.38|2181.88|2182.98|2181.48|2183.39|2181.89|2182.98|2181.48|0
1647464300000|2022-03-16 20:58:20|2182.97|2181.47|2182.97|2181.47|2182.98|2181.48|2182.97|2181.47|0
1647464310000|2022-03-16 20:58:30|2182.98|2181.48|2182.97|2181.47|2183.24|2181.74|2182.96|2181.46|0
1647464320000|2022-03-16 20:58:40|2182.98|2181.48|2182.98|2181.48|2182.98|2181.48|2182.98|2181.48|0
1647464330000|2022-03-16 20:58:50|2182.99|2181.49|2183.37|2181.87|2183.79|2182.29|2182.99|2181.49|0
1647464340000|2022-03-16 20:59:00|2183.24|2181.74|2183.26|2181.76|2183.38|2181.88|2183.24|2181.74|0
1647464350000|2022-03-16 20:59:10|2182.99|2181.49|2182.98|2181.48|2182.99|2181.49|2182.85|2181.35|0
1647464360000|2022-03-16 20:59:20|2182.85|2181.35|2183.52|2182.02|2183.52|2182.02|2182.85|2181.35|0
1647464370000|2022-03-16 20:59:30|2183.65|2182.15|2183.24|2181.74|2183.66|2182.16|2183.24|2181.74|0
1647464380000|2022-03-16 20:59:40|2183.11|2181.61|2183.92|2182.42|2183.92|2182.42|2182.99|2181.49|0
1647464390000|2022-03-16 20:59:50|2183.78|2182.28|2183.73|2182.23|2183.79|2182.29|2183.73|2182.23|0
1647464400000|2022-03-16 21:00:00|2183.86|2182.36|2183.78|2182.28|2183.86|2182.36|2183.78|2182.28|0
1647464430000|2022-03-16 21:00:30|2183.86|2182.36|2183.86|2182.36|2183.86|2182.36|2183.86|2182.36|0
1647464440000|2022-03-16 21:00:40|2183.82|2182.32|2183.91|2182.41|2183.91|2182.41|2183.82|2182.32|0
1647464460000|2022-03-16 21:01:00|2183.82|2182.32|2183.78|2182.28|2183.82|2182.32|2183.78|2182.28|0
1647464470000|2022-03-16 21:01:10|2183.64|2182.14|2183.69|2182.19|2183.69|2182.19|2183.64|2182.14|0
1647464480000|2022-03-16 21:01:20|2183.6|2182.1|2183.6|2182.1|2183.6|2182.1|2183.6|2182.1|0
1647464490000|2022-03-16 21:01:30|2183.47|2181.97|2183.47|2181.97|2183.47|2181.97|2183.42|2181.92|0
1647464550000|2022-03-16 21:02:30|2183.69|2182.19|2183.69|2182.19|2183.69|2182.19|2183.69|2182.19|0
1647464560000|2022-03-16 21:02:40|2183.64|2182.14|2183.69|2182.19|2183.69|2182.19|2183.64|2182.14|0
1647464570000|2022-03-16 21:02:50|2183.64|2182.14|2183.51|2182.01|2183.69|2182.19|2183.51|2182.01|0
1647464580000|2022-03-16 21:03:00|2183.47|2181.97|2183.29|2181.79|2183.47|2181.97|2183.29|2181.79|0
1647464600000|2022-03-16 21:03:20|2183.24|2181.74|2183.24|2181.74|2183.24|2181.74|2183.24|2181.74|0
1647464610000|2022-03-16 21:03:30|2183.2|2181.7|2183.2|2181.7|2183.2|2181.7|2183.2|2181.7|0
1647464620000|2022-03-16 21:03:40|2183.42|2181.92|2183.42|2181.92|2183.42|2181.92|2183.42|2181.92|0
1647464630000|2022-03-16 21:03:50|2183.15|2181.65|2183.15|2181.65|2183.15|2181.65|2182.98|2181.48|0
1647464640000|2022-03-16 21:04:00|2183.11|2181.61|2183.15|2181.65|2183.15|2181.65|2183.11|2181.61|0
1647464650000|2022-03-16 21:04:10|2183.11|2181.61|2183.38|2181.88|2183.38|2181.88|2183.11|2181.61|0
1647464660000|2022-03-16 21:04:20|2183.47|2181.97|2183.47|2181.97|2183.47|2181.97|2183.47|2181.97|0
1647464670000|2022-03-16 21:04:30|2183.51|2182.01|2183.51|2182.01|2183.51|2182.01|2183.47|2181.97|0
1647464680000|2022-03-16 21:04:40|2183.47|2181.97|2183.38|2181.88|2183.55|2182.05|2183.38|2181.88|0
1647464690000|2022-03-16 21:04:50|2183.33|2181.83|2183.33|2181.83|2183.33|2181.83|2183.33|2181.83|0
1647464700000|2022-03-16 21:05:00|2183.29|2181.79|2183.29|2181.79|2183.29|2181.79|2183.29|2181.79|0
1647464740000|2022-03-16 21:05:40|2183.33|2181.83|2183.33|2181.83|2183.33|2181.83|2183.33|2181.83|0
1647464770000|2022-03-16 21:06:10|2183.29|2181.79|2183.24|2181.74|2183.29|2181.79|2183.24|2181.74|0
1647464790000|2022-03-16 21:06:30|2182.89|2181.39|2183.24|2181.74|2183.24|2181.74|2182.89|2181.39|0
1647464800000|2022-03-16 21:06:40|2182.89|2181.39|2182.88|2181.38|2182.89|2181.39|2182.88|2181.38|0
1647464810000|2022-03-16 21:06:50|2183.23|2181.73|2183.23|2181.73|2183.23|2181.73|2183.23|2181.73|0
1647464840000|2022-03-16 21:07:20|2183.01|2181.51|2183.01|2181.51|2183.01|2181.51|2183.01|2181.51|0
1647464870000|2022-03-16 21:07:50|2182.97|2181.47|2182.92|2181.42|2182.97|2181.47|2182.92|2181.42|0
1647464880000|2022-03-16 21:08:00|2182.97|2181.47|2182.83|2181.33|2182.97|2181.47|2182.83|2181.33|0
1647464890000|2022-03-16 21:08:10|2182.79|2181.29|2182.88|2181.38|2182.88|2181.38|2182.79|2181.29|0
1647464940000|2022-03-16 21:09:00|2182.79|2181.29|2182.97|2181.47|2182.97|2181.47|2182.7|2181.2|0
1647464990000|2022-03-16 21:09:50|2183.01|2181.51|2183.01|2181.51|2183.01|2181.51|2183.01|2181.51|0
1647465030000|2022-03-16 21:10:30|2182.88|2181.38|2182.88|2181.38|2182.88|2181.38|2182.88|2181.38|0
1647465040000|2022-03-16 21:10:40|2182.92|2181.42|2182.92|2181.42|2182.92|2181.42|2182.92|2181.42|0
1647465060000|2022-03-16 21:11:00|2182.83|2181.33|2182.83|2181.33|2182.83|2181.33|2182.83|2181.33|0
1647465090000|2022-03-16 21:11:30|2182.75|2181.25|2182.75|2181.25|2182.75|2181.25|2182.75|2181.25|0
1647465110000|2022-03-16 21:11:50|2182.7|2181.2|2182.7|2181.2|2182.7|2181.2|2182.7|2181.2|0
1647465140000|2022-03-16 21:12:20|2182.44|2180.94|2182.44|2180.94|2182.44|2180.94|2182.44|2180.94|0
1647465150000|2022-03-16 21:12:30|2182.75|2181.25|2182.75|2181.25|2182.75|2181.25|2182.75|2181.25|0
1647465180000|2022-03-16 21:13:00|2182.79|2181.29|2182.44|2180.94|2182.79|2181.29|2182.44|2180.94|0
1647465190000|2022-03-16 21:13:10|2182.57|2181.07|2182.57|2181.07|2182.57|2181.07|2182.57|2181.07|0
1647465200000|2022-03-16 21:13:20|2182.66|2181.16|2182.88|2181.38|2182.88|2181.38|2182.66|2181.16|0
1647465220000|2022-03-16 21:13:40|2182.57|2181.07|2182.57|2181.07|2182.57|2181.07|2182.57|2181.07|0
1647465230000|2022-03-16 21:13:50|2182.88|2181.38|2182.83|2181.33|2182.88|2181.38|2182.83|2181.33|0
1647465240000|2022-03-16 21:14:00|2182.88|2181.38|2182.79|2181.29|2182.88|2181.38|2182.7|2181.2|0
1647465250000|2022-03-16 21:14:10|2182.7|2181.2|2182.66|2181.16|2182.7|2181.2|2182.61|2181.11|0
1647465260000|2022-03-16 21:14:20|2182.75|2181.25|2182.75|2181.25|2182.75|2181.25|2182.75|2181.25|0
1647465270000|2022-03-16 21:14:30|2182.66|2181.16|2182.66|2181.16|2182.66|2181.16|2182.66|2181.16|0
1647465290000|2022-03-16 21:14:50|2182.61|2181.11|2182.61|2181.11|2182.61|2181.11|2182.61|2181.11|0
1647465380000|2022-03-16 21:16:20|2182.62|2181.12|2182.62|2181.12|2182.62|2181.12|2182.62|2181.12|0
1647465400000|2022-03-16 21:16:40|2182.58|2181.08|2182.58|2181.08|2182.58|2181.08|2182.58|2181.08|0
1647465410000|2022-03-16 21:16:50|2182.45|2180.95|2182.45|2180.95|2182.45|2180.95|2182.45|2180.95|0
1647465470000|2022-03-16 21:17:50|2182.4|2180.9|2182.45|2180.95|2182.45|2180.95|2182.4|2180.9|0
1647465500000|2022-03-16 21:18:20|2182.49|2180.99|2182.49|2180.99|2182.49|2180.99|2182.49|2180.99|0
1647465510000|2022-03-16 21:18:30|2182.45|2180.95|2182.4|2180.9|2182.45|2180.95|2182.4|2180.9|0
1647465520000|2022-03-16 21:18:40|2182.36|2180.86|2182.31|2180.81|2182.36|2180.86|2182.22|2180.72|0
1647465530000|2022-03-16 21:18:50|2182.22|2180.72|2182.27|2180.77|2182.27|2180.77|2182.22|2180.72|0
1647465540000|2022-03-16 21:19:00|2182.22|2180.72|2182.09|2180.59|2182.22|2180.72|2182.09|2180.59|0
1647465550000|2022-03-16 21:19:10|2182.14|2180.64|2182.14|2180.64|2182.14|2180.64|2182.14|2180.64|0
1647465560000|2022-03-16 21:19:20|2182.09|2180.59|2182.09|2180.59|2182.09|2180.59|2182.09|2180.59|0
1647465590000|2022-03-16 21:19:50|2182.14|2180.64|2182.18|2180.68|2182.18|2180.68|2182.14|2180.64|0
1647465600000|2022-03-16 21:20:00|2182.22|2180.72|2182.22|2180.72|2182.22|2180.72|2182.22|2180.72|0
1647465660000|2022-03-16 21:21:00|2182.09|2180.59|2182.09|2180.59|2182.09|2180.59|2182.09|2180.59|0
1647465670000|2022-03-16 21:21:10|2182|2180.5|2182|2180.5|2182|2180.5|2182|2180.5|0
1647465680000|2022-03-16 21:21:20|2181.91|2180.41|2181.91|2180.41|2181.91|2180.41|2181.91|2180.41|0
1647465700000|2022-03-16 21:21:40|2181.87|2180.37|2182.09|2180.59|2182.09|2180.59|2181.87|2180.37|0
1647465710000|2022-03-16 21:21:50|2182|2180.5|2182|2180.5|2182|2180.5|2182|2180.5|0
1647465720000|2022-03-16 21:22:00|2182.09|2180.59|2182|2180.5|2182.09|2180.59|2182|2180.5|0
1647465730000|2022-03-16 21:22:10|2181.96|2180.46|2181.96|2180.46|2181.96|2180.46|2181.96|2180.46|0
1647465750000|2022-03-16 21:22:30|2181.91|2180.41|2182.05|2180.55|2182.05|2180.55|2181.91|2180.41|0
1647465760000|2022-03-16 21:22:40|2181.96|2180.46|2182.05|2180.55|2182.05|2180.55|2181.96|2180.46|0
1647465770000|2022-03-16 21:22:50|2181.91|2180.41|2181.91|2180.41|2181.91|2180.41|2181.91|2180.41|0
1647465780000|2022-03-16 21:23:00|2181.87|2180.37|2181.87|2180.37|2181.87|2180.37|2181.87|2180.37|0
1647465800000|2022-03-16 21:23:20|2181.83|2180.33|2181.83|2180.33|2181.83|2180.33|2181.83|2180.33|0
1647465810000|2022-03-16 21:23:30|2181.78|2180.28|2181.65|2180.15|2181.78|2180.28|2181.65|2180.15|0
1647465820000|2022-03-16 21:23:40|2181.83|2180.33|2181.65|2180.15|2181.83|2180.33|2181.65|2180.15|0
1647465830000|2022-03-16 21:23:50|2181.87|2180.37|2181.87|2180.37|2181.87|2180.37|2181.87|2180.37|0
1647465840000|2022-03-16 21:24:00|2181.91|2180.41|2181.91|2180.41|2181.91|2180.41|2181.91|2180.41|0
1647465850000|2022-03-16 21:24:10|2181.87|2180.37|2181.83|2180.33|2181.87|2180.37|2181.83|2180.33|0
1647465860000|2022-03-16 21:24:20|2181.87|2180.37|2181.87|2180.37|2181.87|2180.37|2181.87|2180.37|0
1647465880000|2022-03-16 21:24:40|2181.91|2180.41|2181.87|2180.37|2181.91|2180.41|2181.87|2180.37|0
1647465890000|2022-03-16 21:24:50|2181.91|2180.41|2181.91|2180.41|2181.91|2180.41|2181.91|2180.41|0
1647465910000|2022-03-16 21:25:10|2182.05|2180.55|2182.05|2180.55|2182.05|2180.55|2182.05|2180.55|0
1647465920000|2022-03-16 21:25:20|2181.91|2180.41|2182.05|2180.55|2182.14|2180.64|2181.91|2180.41|0
1647465940000|2022-03-16 21:25:40|2182|2180.5|2182|2180.5|2182|2180.5|2182|2180.5|0
1647465950000|2022-03-16 21:25:50|2181.96|2180.46|2181.96|2180.46|2181.96|2180.46|2181.96|2180.46|0
1647465960000|2022-03-16 21:26:00|2181.91|2180.41|2181.91|2180.41|2181.91|2180.41|2181.91|2180.41|0
1647465980000|2022-03-16 21:26:20|2181.96|2180.46|2181.96|2180.46|2181.96|2180.46|2181.96|2180.46|0
1647465990000|2022-03-16 21:26:30|2181.91|2180.41|2181.87|2180.37|2181.91|2180.41|2181.87|2180.37|0
1647466010000|2022-03-16 21:26:50|2181.83|2180.33|2181.83|2180.33|2181.83|2180.33|2181.83|2180.33|0
1647466040000|2022-03-16 21:27:20|2182.22|2180.72|2182.22|2180.72|2182.22|2180.72|2182.22|2180.72|0
1647466060000|2022-03-16 21:27:40|2182.18|2180.68|2182.18|2180.68|2182.18|2180.68|2182.18|2180.68|0
1647466080000|2022-03-16 21:28:00|2182.14|2180.64|2182.14|2180.64|2182.14|2180.64|2182.14|2180.64|0
1647466100000|2022-03-16 21:28:20|2182.18|2180.68|2182.49|2180.99|2182.53|2181.03|2182.18|2180.68|0
1647466110000|2022-03-16 21:28:30|2182.31|2180.81|2182.36|2180.86|2182.36|2180.86|2182.31|2180.81|0
1647466120000|2022-03-16 21:28:40|2182.14|2180.64|2182|2180.5|2182.14|2180.64|2182|2180.5|0
1647466130000|2022-03-16 21:28:50|2182.4|2180.9|2182.4|2180.9|2182.4|2180.9|2182.4|2180.9|0
1647466150000|2022-03-16 21:29:10|2182.45|2180.95|2182.45|2180.95|2182.45|2180.95|2182.45|2180.95|0
1647466170000|2022-03-16 21:29:30|2182.58|2181.08|2182.58|2181.08|2182.58|2181.08|2182.58|2181.08|0
1647466190000|2022-03-16 21:29:50|2182.49|2180.99|2182.49|2180.99|2182.49|2180.99|2182.49|2180.99|0
1647466200000|2022-03-16 21:30:00|2182.45|2180.95|2182.45|2180.95|2182.49|2180.99|2182.45|2180.95|0
1647466210000|2022-03-16 21:30:10|2182.49|2180.99|2182.45|2180.95|2182.49|2180.99|2182.45|2180.95|0
1647466240000|2022-03-16 21:30:40|2182.49|2180.99|2182.45|2180.95|2182.49|2180.99|2182.45|2180.95|0
1647466260000|2022-03-16 21:31:00|2182.4|2180.9|2182.4|2180.9|2182.4|2180.9|2182.4|2180.9|0
1647466280000|2022-03-16 21:31:20|2182.49|2180.99|2182.4|2180.9|2182.49|2180.99|2182.4|2180.9|0
1647466300000|2022-03-16 21:31:40|2182.49|2180.99|2182.49|2180.99|2182.49|2180.99|2182.49|2180.99|0
1647466310000|2022-03-16 21:31:50|2182.58|2181.08|2182.58|2181.08|2182.58|2181.08|2182.58|2181.08|0
1647466330000|2022-03-16 21:32:10|2182.62|2181.12|2182.62|2181.12|2182.62|2181.12|2182.62|2181.12|0
1647466350000|2022-03-16 21:32:30|2182.58|2181.08|2182.58|2181.08|2182.58|2181.08|2182.58|2181.08|0
1647466390000|2022-03-16 21:33:10|2182.62|2181.12|2182.62|2181.12|2182.62|2181.12|2182.62|2181.12|0
1647466430000|2022-03-16 21:33:50|2182.58|2181.08|2182.58|2181.08|2182.58|2181.08|2182.58|2181.08|0
1647466570000|2022-03-16 21:36:10|2182.53|2181.03|2182.45|2180.95|2182.53|2181.03|2182.45|2180.95|0
1647466600000|2022-03-16 21:36:40|2182.53|2181.03|2182.53|2181.03|2182.53|2181.03|2182.53|2181.03|0
1647466610000|2022-03-16 21:36:50|2182.45|2180.95|2182.67|2181.17|2182.67|2181.17|2182.45|2180.95|0
1647466630000|2022-03-16 21:37:10|2182.53|2181.03|2182.53|2181.03|2182.53|2181.03|2182.53|2181.03|0
1647466710000|2022-03-16 21:38:30|2182.45|2180.95|2182.45|2180.95|2182.45|2180.95|2182.45|2180.95|0
1647466720000|2022-03-16 21:38:40|2182.53|2181.03|2182.53|2181.03|2182.53|2181.03|2182.53|2181.03|0
1647466920000|2022-03-16 21:42:00|2182.58|2181.08|2182.58|2181.08|2182.58|2181.08|2182.58|2181.08|0
1647466930000|2022-03-16 21:42:10|2182.76|2181.26|2182.76|2181.26|2182.76|2181.26|2182.76|2181.26|0
1647466980000|2022-03-16 21:43:00|2183.07|2181.57|2183.07|2181.57|2183.07|2181.57|2183.07|2181.57|0
1647467010000|2022-03-16 21:43:30|2183.2|2181.7|2183.2|2181.7|2183.2|2181.7|2183.2|2181.7|0
1647467040000|2022-03-16 21:44:00|2183.15|2181.65|2183.15|2181.65|2183.15|2181.65|2183.15|2181.65|0
1647467050000|2022-03-16 21:44:10|2183.33|2181.83|2183.33|2181.83|2183.33|2181.83|2183.33|2181.83|0
1647467140000|2022-03-16 21:45:40|2183.38|2181.88|2183.47|2181.97|2183.47|2181.97|2183.38|2181.88|0
1647467150000|2022-03-16 21:45:50|2183.38|2181.88|2183.38|2181.88|2183.38|2181.88|2183.38|2181.88|0
1647467180000|2022-03-16 21:46:20|2183.55|2182.05|2183.51|2182.01|2183.55|2182.05|2183.51|2182.01|0
1647467200000|2022-03-16 21:46:40|2183.55|2182.05|2183.55|2182.05|2183.55|2182.05|2183.55|2182.05|0
1647467210000|2022-03-16 21:46:50|2183.38|2181.88|2183.38|2181.88|2183.38|2181.88|2183.38|2181.88|0
1647467220000|2022-03-16 21:47:00|2183.55|2182.05|2183.55|2182.05|2183.55|2182.05|2183.55|2182.05|0
1647467230000|2022-03-16 21:47:10|2183.42|2181.92|2182.76|2181.26|2183.42|2181.92|2182.76|2181.26|0
1647467270000|2022-03-16 21:47:50|2182.71|2181.21|2182.71|2181.21|2182.71|2181.21|2182.71|2181.21|0
1647467280000|2022-03-16 21:48:00|2183.15|2181.65|2183.15|2181.65|2183.15|2181.65|2183.15|2181.65|0
1647467290000|2022-03-16 21:48:10|2183.29|2181.79|2183.29|2181.79|2183.29|2181.79|2183.29|2181.79|0
1647467320000|2022-03-16 21:48:40|2183.47|2181.97|2183.47|2181.97|2183.47|2181.97|2183.47|2181.97|0
1647467330000|2022-03-16 21:48:50|2183.07|2181.57|2182.71|2181.21|2183.07|2181.57|2182.71|2181.21|0
1647467400000|2022-03-16 21:50:00|2183.07|2181.57|2183.07|2181.57|2183.07|2181.57|2183.07|2181.57|0
1647467420000|2022-03-16 21:50:20|2182.67|2181.17|2182.67|2181.17|2182.67|2181.17|2182.67|2181.17|0
1647467430000|2022-03-16 21:50:30|2182.66|2181.16|2182.66|2181.16|2182.66|2181.16|2182.66|2181.16|0
1647467540000|2022-03-16 21:52:20|2183.01|2181.51|2183.01|2181.51|2183.01|2181.51|2183.01|2181.51|0
1647467670000|2022-03-16 21:54:30|2182.97|2181.47|2182.97|2181.47|2182.97|2181.47|2182.97|2181.47|0
1647467710000|2022-03-16 21:55:10|2183.19|2181.69|2183.19|2181.69|2183.19|2181.69|2183.19|2181.69|0
1647467790000|2022-03-16 21:56:30|2182.97|2181.47|2182.97|2181.47|2182.97|2181.47|2182.97|2181.47|0
1647467800000|2022-03-16 21:56:40|2183.14|2181.64|2183.14|2181.64|2183.14|2181.64|2183.14|2181.64|0
1647467820000|2022-03-16 21:57:00|2182.83|2181.33|2183.19|2181.69|2183.19|2181.69|2182.83|2181.33|0
1647467850000|2022-03-16 21:57:30|2183.18|2181.68|2183.18|2181.68|2183.18|2181.68|2183.18|2181.68|0
1647467870000|2022-03-16 21:57:50|2183.09|2181.59|2183.18|2181.68|2183.18|2181.68|2183.09|2181.59|0
1647467910000|2022-03-16 21:58:30|2183.13|2181.63|2183.13|2181.63|2183.13|2181.63|2183.13|2181.63|0
1647467930000|2022-03-16 21:58:50|2183.18|2181.68|2183.18|2181.68|2183.18|2181.68|2183.18|2181.68|0
1647467940000|2022-03-16 21:59:00|2183.13|2181.63|2183.13|2181.63|2183.13|2181.63|2183.13|2181.63|0
1647467950000|2022-03-16 21:59:10|2182.82|2181.32|2182.82|2181.32|2182.82|2181.32|2182.82|2181.32|0
1647467960000|2022-03-16 21:59:20|2182.78|2181.28|2183.09|2181.59|2183.09|2181.59|2182.78|2181.28|0
1647467980000|2022-03-16 21:59:40|2183.18|2181.68|2183.22|2181.72|2183.22|2181.72|2183.13|2181.63|0
1647467990000|2022-03-16 21:59:50|2182.87|2181.37|2182.78|2181.28|2182.87|2181.37|2182.78|2181.28|0
1647468000000|2022-03-16 22:00:00|2182.75|2181.25|2181.82|2180.32|2183.35|2181.85|2181.23|2179.73|0
1647468010000|2022-03-16 22:00:10|2181.77|2180.27|2181.37|2179.87|2181.91|2180.41|2181.37|2179.87|0
1647468020000|2022-03-16 22:00:20|2181.32|2179.82|2181.37|2179.87|2181.37|2179.87|2181.01|2179.51|0
1647468030000|2022-03-16 22:00:30|2181.46|2179.96|2181.14|2179.64|2181.46|2179.96|2181.01|2179.51|0
1647468040000|2022-03-16 22:00:40|2180.92|2179.42|2181.01|2179.51|2181.23|2179.73|2180.69|2179.19|0
1647468050000|2022-03-16 22:00:50|2181.1|2179.6|2181.1|2179.6|2181.14|2179.64|2180.92|2179.42|0
1647468060000|2022-03-16 22:01:00|2181.23|2179.73|2181.33|2179.83|2181.37|2179.87|2181.23|2179.73|0
1647468070000|2022-03-16 22:01:10|2181.46|2179.96|2181.37|2179.87|2181.46|2179.96|2181.32|2179.82|0
1647468080000|2022-03-16 22:01:20|2181.46|2179.96|2181.59|2180.09|2181.59|2180.09|2181.46|2179.96|0
1647468090000|2022-03-16 22:01:30|2181.23|2179.73|2181.01|2179.51|2181.23|2179.73|2181.01|2179.51|0
1647468100000|2022-03-16 22:01:40|2180.92|2179.42|2181.32|2179.82|2181.37|2179.87|2180.92|2179.42|0
1647468110000|2022-03-16 22:01:50|2181.14|2179.64|2181.01|2179.51|2181.14|2179.64|2180.87|2179.37|0
1647468120000|2022-03-16 22:02:00|2180.78|2179.28|2180.87|2179.37|2180.87|2179.37|2180.6|2179.1|0
1647468130000|2022-03-16 22:02:10|2180.88|2179.38|2180.78|2179.28|2181.1|2179.6|2180.69|2179.19|0
1647468140000|2022-03-16 22:02:20|2180.87|2179.37|2181.01|2179.51|2181.14|2179.64|2180.69|2179.19|0
1647468150000|2022-03-16 22:02:30|2180.78|2179.28|2181.14|2179.64|2181.14|2179.64|2180.69|2179.19|0
1647468160000|2022-03-16 22:02:40|2181.1|2179.6|2181.55|2180.05|2181.91|2180.41|2181.01|2179.51|0
1647468170000|2022-03-16 22:02:50|2181.59|2180.09|2181.77|2180.27|2181.77|2180.27|2181.59|2180.09|0
1647468180000|2022-03-16 22:03:00|2181.59|2180.09|2181.55|2180.05|2181.68|2180.18|2181.46|2179.96|0
1647468190000|2022-03-16 22:03:10|2181.59|2180.09|2181.55|2180.05|2181.59|2180.09|2181.55|2180.05|0
1647468200000|2022-03-16 22:03:20|2181.46|2179.96|2181.37|2179.87|2181.55|2180.05|2181.32|2179.82|0
1647468210000|2022-03-16 22:03:30|2181.46|2179.96|2181.01|2179.51|2181.59|2180.09|2180.92|2179.42|0
1647468220000|2022-03-16 22:03:40|2180.87|2179.37|2180.6|2179.1|2180.87|2179.37|2180.56|2179.06|0
1647468230000|2022-03-16 22:03:50|2180.61|2179.11|2180.6|2179.1|2180.92|2179.42|2180.47|2178.97|0
1647468240000|2022-03-16 22:04:00|2180.56|2179.06|2180.38|2178.88|2180.56|2179.06|2180.38|2178.88|0
1647468250000|2022-03-16 22:04:10|2180.47|2178.97|2180.38|2178.88|2180.47|2178.97|2180.38|2178.88|0
1647468260000|2022-03-16 22:04:20|2180.24|2178.74|2180.14|2178.64|2180.33|2178.83|2180.14|2178.64|0
1647468270000|2022-03-16 22:04:30|2180.23|2178.73|2180.32|2178.82|2180.46|2178.96|2180.1|2178.6|0
1647468280000|2022-03-16 22:04:40|2180.23|2178.73|2180.14|2178.64|2180.23|2178.73|2180.1|2178.6|0
1647468290000|2022-03-16 22:04:50|2180.23|2178.73|2180.37|2178.87|2180.37|2178.87|2180.23|2178.73|0
1647468300000|2022-03-16 22:05:00|2180.59|2179.09|2180.77|2179.27|2180.77|2179.27|2180.59|2179.09|0
1647468310000|2022-03-16 22:05:10|2180.68|2179.18|2180.37|2178.87|2180.68|2179.18|2180.37|2178.87|0
1647468320000|2022-03-16 22:05:20|2180.46|2178.96|2180.55|2179.05|2180.55|2179.05|2180.46|2178.96|0
1647468330000|2022-03-16 22:05:30|2180.46|2178.96|2180.55|2179.05|2180.55|2179.05|2180.37|2178.87|0
1647468340000|2022-03-16 22:05:40|2180.59|2179.09|2180.46|2178.96|2180.59|2179.09|2180.37|2178.87|0
1647468350000|2022-03-16 22:05:50|2180.55|2179.05|2180.59|2179.09|2180.68|2179.18|2180.55|2179.05|0
1647468360000|2022-03-16 22:06:00|2180.6|2179.1|2180.91|2179.41|2180.91|2179.41|2180.6|2179.1|0
1647468370000|2022-03-16 22:06:10|2181|2179.5|2180.86|2179.36|2181|2179.5|2180.86|2179.36|0
1647468380000|2022-03-16 22:06:20|2180.87|2179.37|2180.86|2179.36|2181|2179.5|2180.86|2179.36|0
1647468390000|2022-03-16 22:06:30|2180.91|2179.41|2180.55|2179.05|2180.91|2179.41|2180.55|2179.05|0
1647468400000|2022-03-16 22:06:40|2180.59|2179.09|2180.55|2179.05|2180.68|2179.18|2180.46|2178.96|0
1647468410000|2022-03-16 22:06:50|2180.59|2179.09|2180.55|2179.05|2180.59|2179.09|2180.55|2179.05|0
1647468420000|2022-03-16 22:07:00|2180.37|2178.87|2180.55|2179.05|2180.55|2179.05|2180.37|2178.87|0
1647468430000|2022-03-16 22:07:10|2180.86|2179.36|2180.59|2179.09|2180.86|2179.36|2180.59|2179.09|0
1647468440000|2022-03-16 22:07:20|2180.6|2179.1|2180.59|2179.09|2180.68|2179.18|2180.59|2179.09|0
1647468450000|2022-03-16 22:07:30|2180.6|2179.1|2180.59|2179.09|2180.68|2179.18|2180.55|2179.05|0
1647468460000|2022-03-16 22:07:40|2180.55|2179.05|2180.37|2178.87|2180.55|2179.05|2180.37|2178.87|0
1647468470000|2022-03-16 22:07:50|2180.32|2178.82|2180.23|2178.73|2180.32|2178.82|2180.23|2178.73|0
1647468480000|2022-03-16 22:08:00|2180.1|2178.6|2180.1|2178.6|2180.1|2178.6|2180.1|2178.6|0
1647468490000|2022-03-16 22:08:10|2180.14|2178.64|2179.92|2178.42|2180.23|2178.73|2179.92|2178.42|0
1647468500000|2022-03-16 22:08:20|2180.01|2178.51|2179.78|2178.28|2180.14|2178.64|2179.78|2178.28|0
1647468510000|2022-03-16 22:08:30|2179.69|2178.19|2179.65|2178.15|2179.78|2178.28|2179.65|2178.15|0
1647468520000|2022-03-16 22:08:40|2179.69|2178.19|2179.78|2178.28|2179.78|2178.28|2179.65|2178.15|0
1647468530000|2022-03-16 22:08:50|2179.69|2178.19|2179.78|2178.28|2179.78|2178.28|2179.65|2178.15|0
1647468540000|2022-03-16 22:09:00|2179.79|2178.29|2180.23|2178.73|2180.23|2178.73|2179.79|2178.29|0
1647468550000|2022-03-16 22:09:10|2180.1|2178.6|2180.32|2178.82|2180.32|2178.82|2180.01|2178.51|0
1647468560000|2022-03-16 22:09:20|2180.14|2178.64|2180.23|2178.73|2180.23|2178.73|2180.14|2178.64|0
1647468570000|2022-03-16 22:09:30|2180.24|2178.74|2180.37|2178.87|2180.37|2178.87|2180.24|2178.74|0
1647468580000|2022-03-16 22:09:40|2180.55|2179.05|2180.55|2179.05|2180.59|2179.09|2180.55|2179.05|0
1647468590000|2022-03-16 22:09:50|2180.46|2178.96|2180.55|2179.05|2180.59|2179.09|2180.37|2178.87|0
1647468600000|2022-03-16 22:10:00|2180.59|2179.09|2180.55|2179.05|2180.59|2179.09|2180.55|2179.05|0
1647468610000|2022-03-16 22:10:10|2180.37|2178.87|2180.55|2179.05|2180.86|2179.36|2180.37|2178.87|0
1647468620000|2022-03-16 22:10:20|2180.68|2179.18|2180.55|2179.05|2180.68|2179.18|2180.55|2179.05|0
1647468650000|2022-03-16 22:10:50|2180.46|2178.96|2180.37|2178.87|2180.46|2178.96|2180.23|2178.73|0
1647468660000|2022-03-16 22:11:00|2180.46|2178.96|2180.55|2179.05|2180.55|2179.05|2180.46|2178.96|0
1647468670000|2022-03-16 22:11:10|2180.44|2178.94|2180.57|2179.07|2180.57|2179.07|2180.44|2178.94|0
1647468680000|2022-03-16 22:11:20|2180.56|2179.06|2179.81|2178.31|2180.56|2179.06|2179.81|2178.31|0
1647468690000|2022-03-16 22:11:30|2179.67|2178.17|2179.67|2178.17|2179.67|2178.17|2179.67|2178.17|0
1647468700000|2022-03-16 22:11:40|2179.36|2177.86|2179.22|2177.72|2179.36|2177.86|2179.22|2177.72|0
1647468710000|2022-03-16 22:11:50|2178.91|2177.41|2179.36|2177.86|2179.36|2177.86|2178.91|2177.41|0
1647468720000|2022-03-16 22:12:00|2179.54|2178.04|2179.54|2178.04|2179.58|2178.08|2179.54|2178.04|0
1647468730000|2022-03-16 22:12:10|2179.45|2177.95|2179.54|2178.04|2179.54|2178.04|2179.45|2177.95|0
1647468740000|2022-03-16 22:12:20|2179.58|2178.08|2179.54|2178.04|2179.58|2178.08|2179.45|2177.95|0
1647468750000|2022-03-16 22:12:30|2179.67|2178.17|2179.36|2177.86|2179.67|2178.17|2179.22|2177.72|0
1647468760000|2022-03-16 22:12:40|2179.54|2178.04|2179.54|2178.04|2179.54|2178.04|2179.54|2178.04|0
1647468790000|2022-03-16 22:13:10|2179.45|2177.95|2179.45|2177.95|2179.54|2178.04|2179.36|2177.86|0
1647468800000|2022-03-16 22:13:20|2179.36|2177.86|2179.45|2177.95|2179.54|2178.04|2179.36|2177.86|0
1647468810000|2022-03-16 22:13:30|2179.44|2177.94|2179.22|2177.72|2179.44|2177.94|2179.22|2177.72|0
1647468820000|2022-03-16 22:13:40|2179.09|2177.59|2178.98|2177.48|2179.09|2177.59|2178.85|2177.35|0
1647468830000|2022-03-16 22:13:50|2178.89|2177.39|2179.07|2177.57|2179.12|2177.62|2178.89|2177.39|0
1647468840000|2022-03-16 22:14:00|2179.21|2177.71|2179.21|2177.71|2179.21|2177.71|2179.12|2177.62|0
1647468850000|2022-03-16 22:14:10|2179.12|2177.62|2179.3|2177.8|2179.3|2177.8|2179.12|2177.62|0
1647468860000|2022-03-16 22:14:20|2179.29|2177.79|2178.85|2177.35|2179.29|2177.79|2178.85|2177.35|0
1647468870000|2022-03-16 22:14:30|2178.84|2177.34|2178.85|2177.35|2178.85|2177.35|2178.67|2177.17|0
1647468880000|2022-03-16 22:14:40|2178.84|2177.34|2178.67|2177.17|2178.84|2177.34|2178.67|2177.17|0
1647468890000|2022-03-16 22:14:50|2178.66|2177.16|2178.62|2177.12|2178.66|2177.16|2178.53|2177.03|0
1647468900000|2022-03-16 22:15:00|2178.53|2177.03|2178.98|2177.48|2178.98|2177.48|2178.53|2177.03|0
1647468910000|2022-03-16 22:15:10|2178.85|2177.35|2178.89|2177.39|2178.89|2177.39|2178.85|2177.35|0
1647468920000|2022-03-16 22:15:20|2178.98|2177.48|2178.98|2177.48|2178.98|2177.48|2178.98|2177.48|0
1647468930000|2022-03-16 22:15:30|2178.85|2177.35|2178.85|2177.35|2178.85|2177.35|2178.85|2177.35|0
1647468940000|2022-03-16 22:15:40|2178.84|2177.34|2178.76|2177.26|2178.84|2177.34|2178.67|2177.17|0
1647468950000|2022-03-16 22:15:50|2178.85|2177.35|2178.76|2177.26|2178.85|2177.35|2178.62|2177.12|0
1647468960000|2022-03-16 22:16:00|2178.67|2177.17|2178.62|2177.12|2178.67|2177.17|2178.62|2177.12|0
1647468970000|2022-03-16 22:16:10|2178.67|2177.17|2178.76|2177.26|2178.76|2177.26|2178.67|2177.17|0
1647468980000|2022-03-16 22:16:20|2178.67|2177.17|2178.4|2176.9|2178.67|2177.17|2178.4|2176.9|0
1647468990000|2022-03-16 22:16:30|2178.53|2177.03|2178.53|2177.03|2178.53|2177.03|2178.53|2177.03|0
1647469010000|2022-03-16 22:16:50|2178.4|2176.9|2178.53|2177.03|2178.53|2177.03|2178.4|2176.9|0
1647469020000|2022-03-16 22:17:00|2178.54|2177.04|2178.85|2177.35|2178.85|2177.35|2178.54|2177.04|0
1647469030000|2022-03-16 22:17:10|2178.84|2177.34|2178.62|2177.12|2178.84|2177.34|2178.53|2177.03|0
1647469040000|2022-03-16 22:17:20|2178.67|2177.17|2178.53|2177.03|2178.67|2177.17|2178.53|2177.03|0
1647469080000|2022-03-16 22:18:00|2178.67|2177.17|2178.67|2177.17|2178.67|2177.17|2178.67|2177.17|0
1647469110000|2022-03-16 22:18:30|2178.66|2177.16|2178.4|2176.9|2178.66|2177.16|2178.4|2176.9|0
1647469130000|2022-03-16 22:18:50|2178.53|2177.03|2178.4|2176.9|2178.53|2177.03|2178.4|2176.9|0
1647469140000|2022-03-16 22:19:00|2178.53|2177.03|2178.53|2177.03|2178.53|2177.03|2178.53|2177.03|0
1647469160000|2022-03-16 22:19:20|2178.4|2176.9|2178.4|2176.9|2178.4|2176.9|2178.4|2176.9|0
1647469170000|2022-03-16 22:19:30|2178.39|2176.89|2178.4|2176.9|2178.4|2176.9|2178.22|2176.72|0
1647469180000|2022-03-16 22:19:40|2178.53|2177.03|2178.53|2177.03|2178.53|2177.03|2178.53|2177.03|0
1647469190000|2022-03-16 22:19:50|2178.62|2177.12|2178.22|2176.72|2178.62|2177.12|2178.13|2176.63|0
1647469200000|2022-03-16 22:20:00|2178.21|2176.71|2178.22|2176.72|2178.22|2176.72|2178.08|2176.58|0
1647469210000|2022-03-16 22:20:10|2178.21|2176.71|2177.9|2176.4|2178.22|2176.72|2177.9|2176.4|0
1647469220000|2022-03-16 22:20:20|2177.77|2176.27|2177.63|2176.13|2177.9|2176.4|2177.4|2175.9|0
1647469230000|2022-03-16 22:20:30|2177.77|2176.27|2177.63|2176.13|2177.77|2176.27|2177.63|2176.13|0
1647469240000|2022-03-16 22:20:40|2177.54|2176.04|2177.54|2176.04|2177.54|2176.04|2177.45|2175.95|0
1647469250000|2022-03-16 22:20:50|2177.45|2175.95|2177.45|2175.95|2177.54|2176.04|2177.45|2175.95|0
1647469260000|2022-03-16 22:21:00|2177.63|2176.13|2177.77|2176.27|2177.77|2176.27|2177.63|2176.13|0
1647469270000|2022-03-16 22:21:10|2177.76|2176.26|2177.63|2176.13|2177.77|2176.27|2177.63|2176.13|0
1647469280000|2022-03-16 22:21:20|2177.54|2176.04|2177.77|2176.27|2177.77|2176.27|2177.54|2176.04|0
1647469290000|2022-03-16 22:21:30|2177.76|2176.26|2177.63|2176.13|2177.76|2176.26|2177.63|2176.13|0
1647469300000|2022-03-16 22:21:40|2177.68|2176.18|2177.63|2176.13|2177.77|2176.27|2177.63|2176.13|0
1647469310000|2022-03-16 22:21:50|2177.77|2176.27|2177.77|2176.27|2177.77|2176.27|2177.77|2176.27|0
1647469320000|2022-03-16 22:22:00|2177.86|2176.36|2177.86|2176.36|2177.9|2176.4|2177.86|2176.36|0
1647469330000|2022-03-16 22:22:10|2177.85|2176.35|2177.77|2176.27|2177.9|2176.4|2177.77|2176.27|0
1647469340000|2022-03-16 22:22:20|2177.76|2176.26|2177.45|2175.95|2177.77|2176.27|2177.45|2175.95|0
1647469360000|2022-03-16 22:22:40|2177.31|2175.81|2177.31|2175.81|2177.45|2175.95|2177.31|2175.81|0
1647469370000|2022-03-16 22:22:50|2177.18|2175.68|2177.18|2175.68|2177.18|2175.68|2177.18|2175.68|0
1647469380000|2022-03-16 22:23:00|2177.09|2175.59|2177|2175.5|2177.09|2175.59|2177|2175.5|0
1647469390000|2022-03-16 22:23:10|2176.95|2175.45|2176.86|2175.36|2177|2175.5|2176.86|2175.36|0
1647469400000|2022-03-16 22:23:20|2176.87|2175.37|2177|2175.5|2177|2175.5|2176.87|2175.37|0
1647469410000|2022-03-16 22:23:30|2177.31|2175.81|2177.63|2176.13|2177.77|2176.27|2177.31|2175.81|0
1647469420000|2022-03-16 22:23:40|2177.45|2175.95|2177.45|2175.95|2177.45|2175.95|2177.45|2175.95|0
1647469430000|2022-03-16 22:23:50|2177.46|2175.96|2177.77|2176.27|2177.9|2176.4|2177.46|2175.96|0
1647469440000|2022-03-16 22:24:00|2177.76|2176.26|2177.45|2175.95|2177.76|2176.26|2177.4|2175.9|0
1647469450000|2022-03-16 22:24:10|2177.4|2175.9|2177.31|2175.81|2177.4|2175.9|2177.31|2175.81|0
1647469470000|2022-03-16 22:24:30|2177.32|2175.82|2177.63|2176.13|2177.63|2176.13|2177.32|2175.82|0
1647469480000|2022-03-16 22:24:40|2177.54|2176.04|2177.22|2175.72|2177.63|2176.13|2177.22|2175.72|0
1647469490000|2022-03-16 22:24:50|2177.18|2175.68|2177.18|2175.68|2177.31|2175.81|2177.18|2175.68|0
1647469500000|2022-03-16 22:25:00|2177|2175.5|2176.86|2175.36|2177|2175.5|2176.86|2175.36|0
1647469510000|2022-03-16 22:25:10|2176.85|2175.35|2176.99|2175.49|2176.99|2175.49|2176.72|2175.22|0
1647469520000|2022-03-16 22:25:20|2176.85|2175.35|2177.74|2176.24|2177.74|2176.24|2176.85|2175.35|0
1647469530000|2022-03-16 22:25:30|2177.65|2176.15|2177.43|2175.93|2177.74|2176.24|2177.43|2175.93|0
1647469540000|2022-03-16 22:25:40|2177.42|2175.92|2177.29|2175.79|2177.43|2175.93|2177.29|2175.79|0
1647469550000|2022-03-16 22:25:50|2177.15|2175.65|2177.29|2175.79|2177.29|2175.79|2177.15|2175.65|0
1647469560000|2022-03-16 22:26:00|2177.43|2175.93|2177.43|2175.93|2177.43|2175.93|2177.43|2175.93|0
1647469570000|2022-03-16 22:26:10|2177.42|2175.92|2177.38|2175.88|2177.43|2175.93|2177.38|2175.88|0
1647469580000|2022-03-16 22:26:20|2177.43|2175.93|2177.61|2176.11|2177.61|2176.11|2177.43|2175.93|0
1647469590000|2022-03-16 22:26:30|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|2177.65|2176.15|0
1647469600000|2022-03-16 22:26:40|2177.83|2176.33|2177.74|2176.24|2177.83|2176.33|2177.74|2176.24|0
1647469610000|2022-03-16 22:26:50|2177.61|2176.11|2177.74|2176.24|2177.74|2176.24|2177.61|2176.11|0
1647469620000|2022-03-16 22:27:00|2177.83|2176.33|2178.06|2176.56|2178.06|2176.56|2177.83|2176.33|0
1647469630000|2022-03-16 22:27:10|2178.19|2176.69|2178.19|2176.69|2178.19|2176.69|2178.19|2176.69|0
1647469640000|2022-03-16 22:27:20|2178.33|2176.83|2178.33|2176.83|2178.33|2176.83|2178.33|2176.83|0
1647469650000|2022-03-16 22:27:30|2178.28|2176.78|2177.74|2176.24|2178.33|2176.83|2177.74|2176.24|0
1647469660000|2022-03-16 22:27:40|2177.61|2176.11|2177.61|2176.11|2177.61|2176.11|2177.61|2176.11|0
1647469680000|2022-03-16 22:28:00|2177.6|2176.1|2177.29|2175.79|2177.6|2176.1|2177.29|2175.79|0
1647469690000|2022-03-16 22:28:10|2177.2|2175.7|2177.15|2175.65|2177.2|2175.7|2177.15|2175.65|0
1647469700000|2022-03-16 22:28:20|2177.06|2175.56|2176.97|2175.47|2177.06|2175.56|2176.97|2175.47|0
1647469710000|2022-03-16 22:28:30|2176.88|2175.38|2176.97|2175.47|2177.06|2175.56|2176.88|2175.38|0
1647469720000|2022-03-16 22:28:40|2176.98|2175.48|2177.43|2175.93|2177.43|2175.93|2176.98|2175.48|0
1647469730000|2022-03-16 22:28:50|2177.52|2176.02|2177.74|2176.24|2177.74|2176.24|2177.52|2176.02|0
1647469740000|2022-03-16 22:29:00|2177.65|2176.15|2177.74|2176.24|2177.74|2176.24|2177.65|2176.15|0
1647469750000|2022-03-16 22:29:10|2177.61|2176.11|2177.74|2176.24|2177.74|2176.24|2177.61|2176.11|0
1647469760000|2022-03-16 22:29:20|2177.65|2176.15|2177.74|2176.24|2177.74|2176.24|2177.65|2176.15|0
1647469770000|2022-03-16 22:29:30|2177.65|2176.15|2177.74|2176.24|2177.74|2176.24|2177.65|2176.15|0
1647469780000|2022-03-16 22:29:40|2177.65|2176.15|2177.74|2176.24|2177.74|2176.24|2177.65|2176.15|0
1647469790000|2022-03-16 22:29:50|2177.75|2176.25|2178.33|2176.83|2178.33|2176.83|2177.75|2176.25|0
1647469800000|2022-03-16 22:30:00|2178.51|2177.01|2178.64|2177.14|2178.64|2177.14|2178.51|2177.01|0
1647469810000|2022-03-16 22:30:10|2178.78|2177.28|2178.33|2176.83|2178.78|2177.28|2178.28|2176.78|0
1647469830000|2022-03-16 22:30:30|2178.32|2176.82|2177.74|2176.24|2178.32|2176.82|2177.74|2176.24|0
1647469840000|2022-03-16 22:30:40|2177.61|2176.11|2177.74|2176.24|2177.74|2176.24|2177.61|2176.11|0
1647469850000|2022-03-16 22:30:50|2177.65|2176.15|2177.61|2176.11|2177.65|2176.15|2177.61|2176.11|0
1647469860000|2022-03-16 22:31:00|2177.65|2176.15|2177.29|2175.79|2177.65|2176.15|2177.29|2175.79|0
1647469870000|2022-03-16 22:31:10|2177.15|2175.65|2176.97|2175.47|2177.15|2175.65|2176.97|2175.47|0
1647469880000|2022-03-16 22:31:20|2176.84|2175.34|2176.84|2175.34|2176.84|2175.34|2176.84|2175.34|0
1647469890000|2022-03-16 22:31:30|2176.88|2175.38|2176.84|2175.34|2176.88|2175.38|2176.84|2175.34|0
1647469910000|2022-03-16 22:31:50|2176.83|2175.33|2176.84|2175.34|2176.84|2175.34|2176.52|2175.02|0
1647469920000|2022-03-16 22:32:00|2176.7|2175.2|2176.97|2175.47|2176.97|2175.47|2176.7|2175.2|0
1647469930000|2022-03-16 22:32:10|2176.98|2175.48|2177.29|2175.79|2177.29|2175.79|2176.97|2175.47|0
1647469940000|2022-03-16 22:32:20|2177.43|2175.93|2177.74|2176.24|2177.74|2176.24|2177.43|2175.93|0
1647469950000|2022-03-16 22:32:30|2177.83|2176.33|2177.87|2176.37|2177.88|2176.38|2177.74|2176.24|0
1647469960000|2022-03-16 22:32:40|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|0
1647469970000|2022-03-16 22:32:50|2177.61|2176.11|2177.61|2176.11|2177.61|2176.11|2177.43|2175.93|0
1647469980000|2022-03-16 22:33:00|2177.74|2176.24|2177.52|2176.02|2177.74|2176.24|2177.52|2176.02|0
1647469990000|2022-03-16 22:33:10|2177.51|2176.01|2177.15|2175.65|2177.51|2176.01|2177.15|2175.65|0
1647470000000|2022-03-16 22:33:20|2177.06|2175.56|2176.98|2175.48|2177.15|2175.65|2176.88|2175.38|0
1647470010000|2022-03-16 22:33:30|2177.06|2175.56|2177.15|2175.65|2177.15|2175.65|2177.06|2175.56|0
1647470020000|2022-03-16 22:33:40|2177.16|2175.66|2177.29|2175.79|2177.29|2175.79|2177.16|2175.66|0
1647470030000|2022-03-16 22:33:50|2177.2|2175.7|2177.29|2175.79|2177.29|2175.79|2177.15|2175.65|0
1647470040000|2022-03-16 22:34:00|2177.2|2175.7|2177.15|2175.65|2177.2|2175.7|2177.15|2175.65|0
1647470050000|2022-03-16 22:34:10|2177.16|2175.66|2177.29|2175.79|2177.29|2175.79|2177.16|2175.66|0
1647470070000|2022-03-16 22:34:30|2177.43|2175.93|2177.43|2175.93|2177.52|2176.02|2177.43|2175.93|0
1647470080000|2022-03-16 22:34:40|2177.52|2176.02|2177.65|2176.15|2177.74|2176.24|2177.52|2176.02|0
1647470090000|2022-03-16 22:34:50|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|0
1647470100000|2022-03-16 22:35:00|2177.61|2176.11|2177.61|2176.11|2177.61|2176.11|2177.52|2176.02|0
1647470110000|2022-03-16 22:35:10|2177.6|2176.1|2177.65|2176.15|2177.74|2176.24|2177.52|2176.02|0
1647470120000|2022-03-16 22:35:20|2177.74|2176.24|2177.65|2176.15|2177.74|2176.24|2177.65|2176.15|0
1647470130000|2022-03-16 22:35:30|2177.74|2176.24|2177.88|2176.38|2177.88|2176.38|2177.74|2176.24|0
1647470140000|2022-03-16 22:35:40|2178.06|2176.56|2177.88|2176.38|2178.06|2176.56|2177.88|2176.38|0
1647470160000|2022-03-16 22:36:00|2178.06|2176.56|2177.74|2176.24|2178.06|2176.56|2177.74|2176.24|0
1647470170000|2022-03-16 22:36:10|2177.65|2176.15|2177.52|2176.02|2177.74|2176.24|2177.52|2176.02|0
1647470180000|2022-03-16 22:36:20|2177.51|2176.01|2177.43|2175.93|2177.52|2176.02|2177.43|2175.93|0
1647470190000|2022-03-16 22:36:30|2177.61|2176.11|2177.61|2176.11|2177.61|2176.11|2177.61|2176.11|0
1647470200000|2022-03-16 22:36:40|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|2177.61|2176.11|0
1647470230000|2022-03-16 22:37:10|2177.65|2176.15|2177.61|2176.11|2177.65|2176.15|2177.61|2176.11|0
1647470240000|2022-03-16 22:37:20|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|0
1647470260000|2022-03-16 22:37:40|2177.88|2176.38|2177.88|2176.38|2177.88|2176.38|2177.88|2176.38|0
1647470280000|2022-03-16 22:38:00|2177.87|2176.37|2177.74|2176.24|2177.87|2176.37|2177.74|2176.24|0
1647470290000|2022-03-16 22:38:10|2177.65|2176.15|2177.74|2176.24|2177.74|2176.24|2177.61|2176.11|0
1647470300000|2022-03-16 22:38:20|2177.83|2176.33|2177.74|2176.24|2177.88|2176.38|2177.74|2176.24|0
1647470310000|2022-03-16 22:38:30|2177.83|2176.33|2178.06|2176.56|2178.06|2176.56|2177.83|2176.33|0
1647470320000|2022-03-16 22:38:40|2178.19|2176.69|2178.55|2177.05|2178.55|2177.05|2178.19|2176.69|0
1647470330000|2022-03-16 22:38:50|2178.51|2177.01|2178.51|2177.01|2178.51|2177.01|2178.51|2177.01|0
1647470340000|2022-03-16 22:39:00|2178.42|2176.92|2178.51|2177.01|2178.51|2177.01|2178.42|2176.92|0
1647470350000|2022-03-16 22:39:10|2178.55|2177.05|2178.42|2176.92|2178.55|2177.05|2178.33|2176.83|0
1647470360000|2022-03-16 22:39:20|2178.51|2177.01|2178.33|2176.83|2178.51|2177.01|2178.33|2176.83|0
1647470370000|2022-03-16 22:39:30|2178.42|2176.92|2178.51|2177.01|2178.51|2177.01|2178.42|2176.92|0
1647470400000|2022-03-16 22:40:00|2178.42|2176.92|2178.51|2177.01|2178.51|2177.01|2178.42|2176.92|0
1647470410000|2022-03-16 22:40:10|2178.64|2177.14|2178.53|2177.03|2178.66|2177.16|2178.44|2176.94|0
1647470430000|2022-03-16 22:40:30|2178.57|2177.07|2178.53|2177.03|2178.57|2177.07|2178.53|2177.03|0
1647470440000|2022-03-16 22:40:40|2178.66|2177.16|2178.86|2177.36|2178.86|2177.36|2178.66|2177.16|0
1647470450000|2022-03-16 22:40:50|2179.04|2177.54|2179.04|2177.54|2179.17|2177.67|2178.86|2177.36|0
1647470460000|2022-03-16 22:41:00|2178.95|2177.45|2179.17|2177.67|2179.17|2177.67|2178.95|2177.45|0
1647470470000|2022-03-16 22:41:10|2179.04|2177.54|2179.04|2177.54|2179.17|2177.67|2179.04|2177.54|0
1647470480000|2022-03-16 22:41:20|2179.08|2177.58|2179.04|2177.54|2179.08|2177.58|2179.04|2177.54|0
1647470490000|2022-03-16 22:41:30|2179.08|2177.58|2179.08|2177.58|2179.08|2177.58|2179.04|2177.54|0
1647470500000|2022-03-16 22:41:40|2179.09|2177.59|2179.35|2177.85|2179.35|2177.85|2179.09|2177.59|0
1647470510000|2022-03-16 22:41:50|2179.26|2177.76|2179.08|2177.58|2179.26|2177.76|2179.08|2177.58|0
1647470520000|2022-03-16 22:42:00|2179.04|2177.54|2179.04|2177.54|2179.04|2177.54|2179.04|2177.54|0
1647470530000|2022-03-16 22:42:10|2178.95|2177.45|2179.17|2177.67|2179.17|2177.67|2178.95|2177.45|0
1647470540000|2022-03-16 22:42:20|2179.08|2177.58|2179.04|2177.54|2179.08|2177.58|2179.04|2177.54|0
1647470560000|2022-03-16 22:42:40|2179.03|2177.53|2178.86|2177.36|2179.03|2177.53|2178.86|2177.36|0
1647470570000|2022-03-16 22:42:50|2179.04|2177.54|2179.17|2177.67|2179.17|2177.67|2179.04|2177.54|0
1647470580000|2022-03-16 22:43:00|2179.18|2177.68|2179.08|2177.58|2179.35|2177.85|2179.08|2177.58|0
1647470590000|2022-03-16 22:43:10|2179.17|2177.67|2179.08|2177.58|2179.17|2177.67|2179.08|2177.58|0
1647470600000|2022-03-16 22:43:20|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|2179.08|2177.58|0
1647470610000|2022-03-16 22:43:30|2179.08|2177.58|2178.86|2177.36|2179.17|2177.67|2178.81|2177.31|0
1647470620000|2022-03-16 22:43:40|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|0
1647470630000|2022-03-16 22:43:50|2178.63|2177.13|2178.63|2177.13|2178.72|2177.22|2178.63|2177.13|0
1647470640000|2022-03-16 22:44:00|2178.72|2177.22|2178.59|2177.09|2178.72|2177.22|2178.59|2177.09|0
1647470650000|2022-03-16 22:44:10|2178.63|2177.13|2178.59|2177.09|2178.63|2177.13|2178.59|2177.09|0
1647470660000|2022-03-16 22:44:20|2178.58|2177.08|2178.59|2177.09|2178.59|2177.09|2178.41|2176.91|0
1647470700000|2022-03-16 22:45:00|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|0
1647470710000|2022-03-16 22:45:10|2178.63|2177.13|2178.5|2177|2178.63|2177.13|2178.5|2177|0
1647470720000|2022-03-16 22:45:20|2178.59|2177.09|2178.5|2177|2178.59|2177.09|2178.5|2177|0
1647470730000|2022-03-16 22:45:30|2178.59|2177.09|2178.5|2177|2178.59|2177.09|2178.5|2177|0
1647470740000|2022-03-16 22:45:40|2178.59|2177.09|2178.5|2177|2178.59|2177.09|2178.5|2177|0
1647470760000|2022-03-16 22:46:00|2178.59|2177.09|2178.59|2177.09|2178.59|2177.09|2178.59|2177.09|0
1647470770000|2022-03-16 22:46:10|2178.63|2177.13|2178.81|2177.31|2178.81|2177.31|2178.63|2177.13|0
1647470780000|2022-03-16 22:46:20|2178.63|2177.13|2178.59|2177.09|2178.72|2177.22|2178.59|2177.09|0
1647470790000|2022-03-16 22:46:30|2178.72|2177.22|2178.63|2177.13|2178.72|2177.22|2178.63|2177.13|0
1647470800000|2022-03-16 22:46:40|2178.59|2177.09|2178.59|2177.09|2178.59|2177.09|2178.59|2177.09|0
1647470810000|2022-03-16 22:46:50|2178.5|2177|2178.59|2177.09|2178.59|2177.09|2178.5|2177|0
1647470820000|2022-03-16 22:47:00|2178.63|2177.13|2178.63|2177.13|2178.72|2177.22|2178.63|2177.13|0
1647470830000|2022-03-16 22:47:10|2178.72|2177.22|2178.72|2177.22|2178.81|2177.31|2178.72|2177.22|0
1647470850000|2022-03-16 22:47:30|2178.81|2177.31|2178.72|2177.22|2178.81|2177.31|2178.72|2177.22|0
1647470870000|2022-03-16 22:47:50|2178.86|2177.36|2178.72|2177.22|2178.86|2177.36|2178.72|2177.22|0
1647470900000|2022-03-16 22:48:20|2178.81|2177.31|2178.86|2177.36|2178.86|2177.36|2178.81|2177.31|0
1647470910000|2022-03-16 22:48:30|2178.81|2177.31|2178.81|2177.31|2178.81|2177.31|2178.72|2177.22|0
1647470920000|2022-03-16 22:48:40|2178.86|2177.36|2178.86|2177.36|2178.86|2177.36|2178.86|2177.36|0
1647470930000|2022-03-16 22:48:50|2178.95|2177.45|2179.04|2177.54|2179.04|2177.54|2178.95|2177.45|0
1647470940000|2022-03-16 22:49:00|2179.03|2177.53|2178.86|2177.36|2179.03|2177.53|2178.86|2177.36|0
1647470950000|2022-03-16 22:49:10|2178.95|2177.45|2178.95|2177.45|2178.95|2177.45|2178.86|2177.36|0
1647470960000|2022-03-16 22:49:20|2179.04|2177.54|2178.86|2177.36|2179.04|2177.54|2178.86|2177.36|0
1647471000000|2022-03-16 22:50:00|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|0
1647471010000|2022-03-16 22:50:10|2178.86|2177.36|2179.17|2177.67|2179.17|2177.67|2178.72|2177.22|0
1647471020000|2022-03-16 22:50:20|2179.04|2177.54|2179.04|2177.54|2179.04|2177.54|2178.86|2177.36|0
1647471050000|2022-03-16 22:50:50|2179.03|2177.53|2178.86|2177.36|2179.03|2177.53|2178.81|2177.31|0
1647471060000|2022-03-16 22:51:00|2178.81|2177.31|2178.81|2177.31|2178.81|2177.31|2178.81|2177.31|0
1647471070000|2022-03-16 22:51:10|2178.72|2177.22|2178.63|2177.13|2178.72|2177.22|2178.63|2177.13|0
1647471080000|2022-03-16 22:51:20|2178.72|2177.22|2178.72|2177.22|2178.81|2177.31|2178.72|2177.22|0
1647471090000|2022-03-16 22:51:30|2178.63|2177.13|2178.72|2177.22|2178.72|2177.22|2178.63|2177.13|0
1647471100000|2022-03-16 22:51:40|2178.59|2177.09|2178.5|2177|2178.59|2177.09|2178.5|2177|0
1647471110000|2022-03-16 22:51:50|2178.41|2176.91|2178.41|2176.91|2178.5|2177|2178.41|2176.91|0
1647471150000|2022-03-16 22:52:30|2178.59|2177.09|2178.41|2176.91|2178.59|2177.09|2178.41|2176.91|0
1647471160000|2022-03-16 22:52:40|2178.36|2176.86|2178.27|2176.77|2178.36|2176.86|2178.27|2176.77|0
1647471190000|2022-03-16 22:53:10|2178.36|2176.86|2178.27|2176.77|2178.36|2176.86|2178.27|2176.77|0
1647471230000|2022-03-16 22:53:50|2178.28|2176.78|2178.59|2177.09|2178.59|2177.09|2178.28|2176.78|0
1647471240000|2022-03-16 22:54:00|2178.5|2177|2178.41|2176.91|2178.5|2177|2178.41|2176.91|0
1647471250000|2022-03-16 22:54:10|2178.5|2177|2178.72|2177.22|2178.72|2177.22|2178.5|2177|0
1647471280000|2022-03-16 22:54:40|2178.81|2177.31|2178.86|2177.36|2178.86|2177.36|2178.81|2177.31|0
1647471300000|2022-03-16 22:55:00|2178.81|2177.31|2178.86|2177.36|2178.86|2177.36|2178.72|2177.22|0
1647471310000|2022-03-16 22:55:10|2178.95|2177.45|2179.04|2177.54|2179.04|2177.54|2178.95|2177.45|0
1647471320000|2022-03-16 22:55:20|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|0
1647471330000|2022-03-16 22:55:30|2179.04|2177.54|2179.04|2177.54|2179.04|2177.54|2179.04|2177.54|0
1647471340000|2022-03-16 22:55:40|2179.03|2177.53|2178.86|2177.36|2179.03|2177.53|2178.86|2177.36|0
1647471350000|2022-03-16 22:55:50|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|0
1647471370000|2022-03-16 22:56:10|2178.59|2177.09|2178.59|2177.09|2178.63|2177.13|2178.59|2177.09|0
1647471380000|2022-03-16 22:56:20|2178.5|2177|2178.86|2177.36|2178.86|2177.36|2178.5|2177|0
1647471400000|2022-03-16 22:56:40|2178.95|2177.45|2178.72|2177.22|2178.95|2177.45|2178.72|2177.22|0
1647471410000|2022-03-16 22:56:50|2178.81|2177.31|2179.04|2177.54|2179.04|2177.54|2178.81|2177.31|0
1647471420000|2022-03-16 22:57:00|2178.95|2177.45|2179.04|2177.54|2179.04|2177.54|2178.95|2177.45|0
1647471450000|2022-03-16 22:57:30|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|0
1647471460000|2022-03-16 22:57:40|2179.04|2177.54|2179.04|2177.54|2179.04|2177.54|2178.95|2177.45|0
1647471480000|2022-03-16 22:58:00|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|0
1647471490000|2022-03-16 22:58:10|2179.18|2177.68|2178.86|2177.36|2179.35|2177.85|2178.86|2177.36|0
1647471500000|2022-03-16 22:58:20|2178.95|2177.45|2179.17|2177.67|2179.17|2177.67|2178.95|2177.45|0
1647471510000|2022-03-16 22:58:30|2179.18|2177.68|2179.17|2177.67|2179.35|2177.85|2179.17|2177.67|0
1647471520000|2022-03-16 22:58:40|2179.04|2177.54|2179.08|2177.58|2179.08|2177.58|2179.04|2177.54|0
1647471530000|2022-03-16 22:58:50|2179.17|2177.67|2179.04|2177.54|2179.17|2177.67|2179.04|2177.54|0
1647471540000|2022-03-16 22:59:00|2179.03|2177.53|2178.86|2177.36|2179.03|2177.53|2178.72|2177.22|0
1647471550000|2022-03-16 22:59:10|2178.81|2177.31|2178.59|2177.09|2178.86|2177.36|2178.59|2177.09|0
1647471560000|2022-03-16 22:59:20|2178.63|2177.13|2179.04|2177.54|2179.04|2177.54|2178.63|2177.13|0
1647471570000|2022-03-16 22:59:30|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|2178.95|2177.45|0
1647471580000|2022-03-16 22:59:40|2179.08|2177.58|2179.04|2177.54|2179.08|2177.58|2179.04|2177.54|0
1647471600000|2022-03-16 23:00:00|2179.17|2177.67|2178.41|2176.91|2179.17|2177.67|2178.41|2176.91|0
1647471610000|2022-03-16 23:00:10|2178.4|2176.9|2178.14|2176.64|2178.4|2176.9|2178.14|2176.64|0
1647471620000|2022-03-16 23:00:20|2178.13|2176.63|2178.14|2176.64|2178.14|2176.64|2177.96|2176.46|0
1647471630000|2022-03-16 23:00:30|2178.13|2176.63|2177.96|2176.46|2178.13|2176.63|2177.96|2176.46|0
1647471640000|2022-03-16 23:00:40|2178.14|2176.64|2178.41|2176.91|2178.59|2177.09|2178.14|2176.64|0
1647471650000|2022-03-16 23:00:50|2178.5|2177|2178.63|2177.13|2178.72|2177.22|2178.5|2177|0
1647471660000|2022-03-16 23:01:00|2178.59|2177.09|2178.41|2176.91|2178.59|2177.09|2178.41|2176.91|0
1647471670000|2022-03-16 23:01:10|2178.36|2176.86|2178.27|2176.77|2178.36|2176.86|2178.27|2176.77|0
1647471680000|2022-03-16 23:01:20|2178.36|2176.86|2178.63|2177.13|2178.72|2177.22|2178.36|2176.86|0
1647471690000|2022-03-16 23:01:30|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|0
1647471700000|2022-03-16 23:01:40|2178.81|2177.31|2178.86|2177.36|2179.04|2177.54|2178.81|2177.31|0
1647471710000|2022-03-16 23:01:50|2178.81|2177.31|2178.86|2177.36|2179.04|2177.54|2178.81|2177.31|0
1647471720000|2022-03-16 23:02:00|2178.95|2177.45|2179.17|2177.67|2179.17|2177.67|2178.95|2177.45|0
1647471740000|2022-03-16 23:02:20|2179.19|2177.69|2179.8|2178.3|2180.07|2178.57|2179.19|2177.69|0
1647471750000|2022-03-16 23:02:30|2179.81|2178.31|2180.07|2178.57|2180.07|2178.57|2179.81|2178.31|0
1647471770000|2022-03-16 23:02:50|2180.08|2178.58|2180.25|2178.75|2180.25|2178.75|2180.08|2178.58|0
1647471780000|2022-03-16 23:03:00|2180.07|2178.57|2180.39|2178.89|2180.53|2179.03|2180.07|2178.57|0
1647471790000|2022-03-16 23:03:10|2180.38|2178.88|2179.94|2178.44|2180.38|2178.88|2179.94|2178.44|0
1647471800000|2022-03-16 23:03:20|2179.8|2178.3|2179.94|2178.44|2179.94|2178.44|2179.8|2178.3|0
1647471810000|2022-03-16 23:03:30|2179.85|2178.35|2180.39|2178.89|2180.39|2178.89|2179.85|2178.35|0
1647471820000|2022-03-16 23:03:40|2180.48|2178.98|2180.53|2179.03|2180.7|2179.2|2180.48|2178.98|0
1647471830000|2022-03-16 23:03:50|2180.52|2179.02|2180.84|2179.34|2180.84|2179.34|2180.25|2178.75|0
1647471840000|2022-03-16 23:04:00|2180.7|2179.2|2180.39|2178.89|2180.7|2179.2|2180.39|2178.89|0
1647471850000|2022-03-16 23:04:10|2180.25|2178.75|2180.39|2178.89|2180.39|2178.89|2180.25|2178.75|0
1647471860000|2022-03-16 23:04:20|2180.3|2178.8|2179.35|2177.85|2180.39|2178.89|2179.35|2177.85|0
1647471870000|2022-03-16 23:04:30|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|0
1647471880000|2022-03-16 23:04:40|2179.04|2177.54|2178.86|2177.36|2179.04|2177.54|2178.86|2177.36|0
1647471890000|2022-03-16 23:04:50|2178.95|2177.45|2178.72|2177.22|2178.95|2177.45|2178.72|2177.22|0
1647471900000|2022-03-16 23:05:00|2178.81|2177.31|2178.72|2177.22|2178.81|2177.31|2178.72|2177.22|0
1647471910000|2022-03-16 23:05:10|2178.5|2177|2178.63|2177.13|2178.63|2177.13|2178.5|2177|0
1647471920000|2022-03-16 23:05:20|2178.59|2177.09|2178.59|2177.09|2178.59|2177.09|2178.59|2177.09|0
1647471930000|2022-03-16 23:05:30|2178.58|2177.08|2178.41|2176.91|2178.59|2177.09|2178.41|2176.91|0
1647471940000|2022-03-16 23:05:40|2178.5|2177|2178.41|2176.91|2178.59|2177.09|2178.41|2176.91|0
1647471950000|2022-03-16 23:05:50|2178.36|2176.86|2178.41|2176.91|2178.41|2176.91|2178.36|2176.86|0
1647471960000|2022-03-16 23:06:00|2178.36|2176.86|2178.41|2176.91|2178.41|2176.91|2178.27|2176.77|0
1647471970000|2022-03-16 23:06:10|2178.4|2176.9|2177.82|2176.32|2178.4|2176.9|2177.82|2176.32|0
1647471980000|2022-03-16 23:06:20|2177.73|2176.23|2177.37|2175.87|2177.73|2176.23|2177.37|2175.87|0
1647471990000|2022-03-16 23:06:30|2177.51|2176.01|2177.51|2176.01|2177.69|2176.19|2177.51|2176.01|0
1647472000000|2022-03-16 23:06:40|2177.5|2176|2177.24|2175.74|2177.5|2176|2177.14|2175.64|0
1647472010000|2022-03-16 23:06:50|2177.37|2175.87|2177.51|2176.01|2177.51|2176.01|2177.37|2175.87|0
1647472030000|2022-03-16 23:07:10|2177.6|2176.1|2177.6|2176.1|2177.6|2176.1|2177.6|2176.1|0
1647472040000|2022-03-16 23:07:20|2177.69|2176.19|2177.69|2176.19|2177.73|2176.23|2177.69|2176.19|0
1647472050000|2022-03-16 23:07:30|2177.73|2176.23|2177.69|2176.19|2177.73|2176.23|2177.69|2176.19|0
1647472060000|2022-03-16 23:07:40|2177.82|2176.32|2177.51|2176.01|2177.82|2176.32|2177.51|2176.01|0
1647472070000|2022-03-16 23:07:50|2177.69|2176.19|2177.51|2176.01|2177.69|2176.19|2177.51|2176.01|0
1647472090000|2022-03-16 23:08:10|2177.5|2176|2177.37|2175.87|2177.5|2176|2177.37|2175.87|0
1647472100000|2022-03-16 23:08:20|2177.51|2176.01|2177.51|2176.01|2177.51|2176.01|2177.51|2176.01|0
1647472110000|2022-03-16 23:08:30|2177.5|2176|2177.51|2176.01|2177.51|2176.01|2177.46|2175.96|0
1647472140000|2022-03-16 23:09:00|2177.5|2176|2177.51|2176.01|2177.51|2176.01|2177.28|2175.78|0
1647472190000|2022-03-16 23:09:50|2177.5|2176|2177.23|2175.73|2177.5|2176|2177.23|2175.73|0
1647472200000|2022-03-16 23:10:00|2177.14|2175.64|2176.47|2174.97|2177.14|2175.64|2176.47|2174.97|0
1647472210000|2022-03-16 23:10:10|2176.29|2174.79|2176.38|2174.88|2176.51|2175.01|2176.2|2174.7|0
1647472220000|2022-03-16 23:10:20|2176.2|2174.7|2176.51|2175.01|2176.51|2175.01|2176.2|2174.7|0
1647472230000|2022-03-16 23:10:30|2176.42|2174.92|2176.51|2175.01|2176.51|2175.01|2176.2|2174.7|0
1647472240000|2022-03-16 23:10:40|2176.52|2175.02|2176.83|2175.33|2177.14|2175.64|2176.52|2175.02|0
1647472250000|2022-03-16 23:10:50|2176.87|2175.37|2177.28|2175.78|2177.28|2175.78|2176.87|2175.37|0
1647472260000|2022-03-16 23:11:00|2177.14|2175.64|2177.14|2175.64|2177.14|2175.64|2177.14|2175.64|0
1647472270000|2022-03-16 23:11:10|2177.15|2175.65|2177.28|2175.78|2177.42|2175.92|2177.14|2175.64|0
1647472280000|2022-03-16 23:11:20|2177.19|2175.69|2177.14|2175.64|2177.19|2175.69|2177.05|2175.55|0
1647472290000|2022-03-16 23:11:30|2176.96|2175.46|2176.83|2175.33|2176.96|2175.46|2176.83|2175.33|0
1647472300000|2022-03-16 23:11:40|2176.69|2175.19|2177.28|2175.78|2177.28|2175.78|2176.69|2175.19|0
1647472310000|2022-03-16 23:11:50|2177.27|2175.77|2176.96|2175.46|2177.27|2175.77|2176.74|2175.24|0
1647472320000|2022-03-16 23:12:00|2176.97|2175.47|2176.96|2175.46|2177.14|2175.64|2176.96|2175.46|0
1647472340000|2022-03-16 23:12:20|2176.83|2175.33|2176.83|2175.33|2176.83|2175.33|2176.83|2175.33|0
1647472350000|2022-03-16 23:12:30|2176.74|2175.24|2176.69|2175.19|2176.74|2175.24|2176.69|2175.19|0
1647472370000|2022-03-16 23:12:50|2176.7|2175.2|2177.14|2175.64|2177.14|2175.64|2176.7|2175.2|0
1647472380000|2022-03-16 23:13:00|2177.05|2175.55|2176.83|2175.33|2177.14|2175.64|2176.69|2175.19|0
1647472390000|2022-03-16 23:13:10|2176.74|2175.24|2176.69|2175.19|2176.74|2175.24|2176.69|2175.19|0
1647472400000|2022-03-16 23:13:20|2176.6|2175.1|2176.69|2175.19|2176.83|2175.33|2176.51|2175.01|0
1647472420000|2022-03-16 23:13:40|2176.7|2175.2|2176.83|2175.33|2176.83|2175.33|2176.7|2175.2|0
1647472440000|2022-03-16 23:14:00|2176.82|2175.32|2176.51|2175.01|2176.82|2175.32|2176.51|2175.01|0
1647472450000|2022-03-16 23:14:10|2176.52|2175.02|2176.74|2175.24|2176.96|2175.46|2176.52|2175.02|0
1647472460000|2022-03-16 23:14:20|2176.69|2175.19|2176.83|2175.33|2176.83|2175.33|2176.69|2175.19|0
1647472470000|2022-03-16 23:14:30|2176.74|2175.24|2176.69|2175.19|2176.74|2175.24|2176.69|2175.19|0
1647472480000|2022-03-16 23:14:40|2176.74|2175.24|2176.74|2175.24|2176.74|2175.24|2176.69|2175.19|0
1647472490000|2022-03-16 23:14:50|2176.83|2175.33|2176.83|2175.33|2176.83|2175.33|2176.74|2175.24|0
1647472500000|2022-03-16 23:15:00|2176.87|2175.37|2177.28|2175.78|2177.28|2175.78|2176.87|2175.37|0
1647472510000|2022-03-16 23:15:10|2177.37|2175.87|2177.14|2175.64|2177.42|2175.92|2177.14|2175.64|0
1647472520000|2022-03-16 23:15:20|2177.05|2175.55|2176.96|2175.46|2177.14|2175.64|2176.96|2175.46|0
1647472540000|2022-03-16 23:15:40|2176.87|2175.37|2176.87|2175.37|2176.96|2175.46|2176.87|2175.37|0
1647472550000|2022-03-16 23:15:50|2176.88|2175.38|2176.51|2175.01|2177.05|2175.55|2176.38|2174.88|0
1647472570000|2022-03-16 23:16:10|2176.38|2174.88|2176.38|2174.88|2176.38|2174.88|2176.38|2174.88|0
1647472580000|2022-03-16 23:16:20|2176.42|2174.92|2176.38|2174.88|2176.51|2175.01|2176.38|2174.88|0
1647472590000|2022-03-16 23:16:30|2176.29|2174.79|2176.51|2175.01|2176.51|2175.01|2176.29|2174.79|0
1647472600000|2022-03-16 23:16:40|2176.52|2175.02|2176.69|2175.19|2176.69|2175.19|2176.52|2175.02|0
1647472610000|2022-03-16 23:16:50|2176.7|2175.2|2176.83|2175.33|2176.83|2175.33|2176.7|2175.2|0
1647472620000|2022-03-16 23:17:00|2176.96|2175.46|2176.96|2175.46|2176.96|2175.46|2176.96|2175.46|0
1647472630000|2022-03-16 23:17:10|2176.97|2175.47|2177.19|2175.69|2177.19|2175.69|2176.97|2175.47|0
1647472640000|2022-03-16 23:17:20|2177.14|2175.64|2177.14|2175.64|2177.19|2175.69|2177.14|2175.64|0
1647472660000|2022-03-16 23:17:40|2177.15|2175.65|2177.42|2175.92|2177.51|2176.01|2177.15|2175.65|0
1647472670000|2022-03-16 23:17:50|2177.51|2176.01|2177.42|2175.92|2177.51|2176.01|2177.42|2175.92|0
1647472680000|2022-03-16 23:18:00|2177.73|2176.23|2177.73|2176.23|2177.73|2176.23|2177.64|2176.14|0
1647472700000|2022-03-16 23:18:20|2177.64|2176.14|2177.73|2176.23|2177.73|2176.23|2177.64|2176.14|0
1647472730000|2022-03-16 23:18:50|2177.6|2176.1|2177.64|2176.14|2177.64|2176.14|2177.6|2176.1|0
1647472740000|2022-03-16 23:19:00|2177.73|2176.23|2177.6|2176.1|2177.73|2176.23|2177.6|2176.1|0
1647472760000|2022-03-16 23:19:20|2177.64|2176.14|2177.64|2176.14|2177.64|2176.14|2177.64|2176.14|0
1647472770000|2022-03-16 23:19:30|2177.6|2176.1|2177.6|2176.1|2177.6|2176.1|2177.6|2176.1|0
1647472780000|2022-03-16 23:19:40|2177.59|2176.09|2177.28|2175.78|2177.59|2176.09|2177.28|2175.78|0
1647472790000|2022-03-16 23:19:50|2177.37|2175.87|2177.6|2176.1|2177.6|2176.1|2177.37|2175.87|0
1647472810000|2022-03-16 23:20:10|2177.59|2176.09|2177.6|2176.1|2177.6|2176.1|2177.42|2175.92|0
1647472830000|2022-03-16 23:20:30|2177.59|2176.09|2177.51|2176.01|2177.59|2176.09|2177.42|2175.92|0
1647472840000|2022-03-16 23:20:40|2177.6|2176.1|2177.51|2176.01|2177.64|2176.14|2177.51|2176.01|0
1647472850000|2022-03-16 23:20:50|2177.5|2176|2177.51|2176.01|2177.6|2176.1|2177.42|2175.92|0
1647472860000|2022-03-16 23:21:00|2177.5|2176|2177.42|2175.92|2177.5|2176|2177.42|2175.92|0
1647472880000|2022-03-16 23:21:20|2177.6|2176.1|2177.6|2176.1|2177.6|2176.1|2177.6|2176.1|0
1647472890000|2022-03-16 23:21:30|2177.64|2176.14|2177.28|2175.78|2177.64|2176.14|2177.28|2175.78|0
1647472900000|2022-03-16 23:21:40|2177.37|2175.87|2177.28|2175.78|2177.37|2175.87|2177.28|2175.78|0
1647472910000|2022-03-16 23:21:50|2177.42|2175.92|2177.42|2175.92|2177.42|2175.92|2177.42|2175.92|0
1647472920000|2022-03-16 23:22:00|2177.41|2175.91|2177.28|2175.78|2177.41|2175.91|2177.19|2175.69|0
1647472950000|2022-03-16 23:22:30|2177.19|2175.69|2177.19|2175.69|2177.19|2175.69|2177.19|2175.69|0
1647472960000|2022-03-16 23:22:40|2177.28|2175.78|2177.14|2175.64|2177.37|2175.87|2177.14|2175.64|0
1647472970000|2022-03-16 23:22:50|2177.05|2175.55|2177.05|2175.55|2177.05|2175.55|2177.05|2175.55|0
1647472980000|2022-03-16 23:23:00|2176.96|2175.46|2177.14|2175.64|2177.14|2175.64|2176.96|2175.46|0
1647472990000|2022-03-16 23:23:10|2177.15|2175.65|2177.28|2175.78|2177.28|2175.78|2177.15|2175.65|0
1647473040000|2022-03-16 23:24:00|2177.19|2175.69|2177.14|2175.64|2177.19|2175.69|2177.14|2175.64|0
1647473050000|2022-03-16 23:24:10|2176.96|2175.46|2177.14|2175.64|2177.14|2175.64|2176.96|2175.46|0
1647473060000|2022-03-16 23:24:20|2177.15|2175.65|2177.28|2175.78|2177.28|2175.78|2177.14|2175.64|0
1647473080000|2022-03-16 23:24:40|2177.14|2175.64|2177.05|2175.55|2177.14|2175.64|2177.05|2175.55|0
1647473090000|2022-03-16 23:24:50|2177.06|2175.56|2177.14|2175.64|2177.14|2175.64|2177.06|2175.56|0
1647473100000|2022-03-16 23:25:00|2177.15|2175.65|2177.28|2175.78|2177.28|2175.78|2177.15|2175.65|0
1647473110000|2022-03-16 23:25:10|2177.37|2175.87|2177.28|2175.78|2177.37|2175.87|2177.28|2175.78|0
1647473120000|2022-03-16 23:25:20|2177.37|2175.87|2177.28|2175.78|2177.37|2175.87|2177.28|2175.78|0
1647473130000|2022-03-16 23:25:30|2177.37|2175.87|2177.51|2176.01|2177.51|2176.01|2177.37|2175.87|0
1647473140000|2022-03-16 23:25:40|2177.6|2176.1|2177.51|2176.01|2177.6|2176.1|2177.51|2176.01|0
1647473150000|2022-03-16 23:25:50|2177.6|2176.1|2178.05|2176.55|2178.18|2176.68|2177.6|2176.1|0
1647473160000|2022-03-16 23:26:00|2178.09|2176.59|2178.18|2176.68|2178.5|2177|2178.09|2176.59|0
1647473180000|2022-03-16 23:26:20|2178.27|2176.77|2178.32|2176.82|2178.32|2176.82|2178.27|2176.77|0
1647473190000|2022-03-16 23:26:30|2178.41|2176.91|2178.32|2176.82|2178.41|2176.91|2178.32|2176.82|0
1647473200000|2022-03-16 23:26:40|2178.5|2177|2178.5|2177|2178.5|2177|2178.41|2176.91|0
1647473210000|2022-03-16 23:26:50|2178.41|2176.91|2178.41|2176.91|2178.41|2176.91|2178.41|2176.91|0
1647473220000|2022-03-16 23:27:00|2178.32|2176.82|2178.32|2176.82|2178.32|2176.82|2178.32|2176.82|0
1647473240000|2022-03-16 23:27:20|2178.41|2176.91|2178.41|2176.91|2178.5|2177|2178.41|2176.91|0
1647473250000|2022-03-16 23:27:30|2178.32|2176.82|2178.5|2177|2178.5|2177|2178.32|2176.82|0
1647473270000|2022-03-16 23:27:50|2178.63|2177.13|2178.5|2177|2178.63|2177.13|2178.41|2176.91|0
1647473280000|2022-03-16 23:28:00|2178.54|2177.04|2178.63|2177.13|2178.63|2177.13|2178.54|2177.04|0
1647473300000|2022-03-16 23:28:20|2178.54|2177.04|2178.63|2177.13|2178.63|2177.13|2178.54|2177.04|0
1647473310000|2022-03-16 23:28:30|2178.54|2177.04|2178.54|2177.04|2178.54|2177.04|2178.54|2177.04|0
1647473320000|2022-03-16 23:28:40|2178.5|2177|2178.5|2177|2178.54|2177.04|2178.5|2177|0
1647473330000|2022-03-16 23:28:50|2178.41|2176.91|2178.41|2176.91|2178.41|2176.91|2178.41|2176.91|0
1647473340000|2022-03-16 23:29:00|2178.32|2176.82|2178.27|2176.77|2178.32|2176.82|2178.18|2176.68|0
1647473350000|2022-03-16 23:29:10|2178.32|2176.82|2178.63|2177.13|2178.63|2177.13|2178.32|2176.82|0
1647473360000|2022-03-16 23:29:20|2178.54|2177.04|2178.18|2176.68|2178.63|2177.13|2178.18|2176.68|0
1647473370000|2022-03-16 23:29:30|2178.27|2176.77|2178.32|2176.82|2178.5|2177|2178.27|2176.77|0
1647473380000|2022-03-16 23:29:40|2178.27|2176.77|2178.27|2176.77|2178.27|2176.77|2178.27|2176.77|0
1647473390000|2022-03-16 23:29:50|2178.32|2176.82|2178.32|2176.82|2178.32|2176.82|2178.32|2176.82|0
1647473400000|2022-03-16 23:30:00|2178.41|2176.91|2178.77|2177.27|2178.77|2177.27|2178.41|2176.91|0
1647473410000|2022-03-16 23:30:10|2178.63|2177.13|2178.72|2177.22|2178.77|2177.27|2178.63|2177.13|0
1647473420000|2022-03-16 23:30:20|2178.63|2177.13|2178.77|2177.27|2178.77|2177.27|2178.63|2177.13|0
1647473430000|2022-03-16 23:30:30|2178.95|2177.45|2178.63|2177.13|2178.95|2177.45|2178.63|2177.13|0
1647473440000|2022-03-16 23:30:40|2178.5|2177|2178.5|2177|2178.5|2177|2178.5|2177|0
1647473450000|2022-03-16 23:30:50|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|0
1647473480000|2022-03-16 23:31:20|2178.5|2177|2178.63|2177.13|2178.63|2177.13|2178.5|2177|0
1647473500000|2022-03-16 23:31:40|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|0
1647473510000|2022-03-16 23:31:50|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|0
1647473520000|2022-03-16 23:32:00|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|0
1647473530000|2022-03-16 23:32:10|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|0
1647473540000|2022-03-16 23:32:20|2178.5|2177|2178.5|2177|2178.5|2177|2178.5|2177|0
1647473550000|2022-03-16 23:32:30|2178.49|2176.99|2178.54|2177.04|2178.54|2177.04|2178.32|2176.82|0
1647473560000|2022-03-16 23:32:40|2178.63|2177.13|2178.54|2177.04|2178.72|2177.22|2178.54|2177.04|0
1647473570000|2022-03-16 23:32:50|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|2178.5|2177|0
1647473580000|2022-03-16 23:33:00|2178.54|2177.04|2178.54|2177.04|2178.54|2177.04|2178.5|2177|0
1647473590000|2022-03-16 23:33:10|2178.5|2177|2178.41|2176.91|2178.5|2177|2178.32|2176.82|0
1647473600000|2022-03-16 23:33:20|2178.32|2176.82|2178.18|2176.68|2178.32|2176.82|2178.18|2176.68|0
1647473610000|2022-03-16 23:33:30|2178.32|2176.82|2178.32|2176.82|2178.32|2176.82|2178.32|2176.82|0
1647473620000|2022-03-16 23:33:40|2178.27|2176.77|2178.18|2176.68|2178.32|2176.82|2178.18|2176.68|0
1647473640000|2022-03-16 23:34:00|2178.09|2176.59|2178.05|2176.55|2178.09|2176.59|2178.05|2176.55|0
1647473650000|2022-03-16 23:34:10|2178.18|2176.68|2178.18|2176.68|2178.18|2176.68|2178.18|2176.68|0
1647473670000|2022-03-16 23:34:30|2178.27|2176.77|2178.32|2176.82|2178.32|2176.82|2178.27|2176.77|0
1647473680000|2022-03-16 23:34:40|2178.5|2177|2178.5|2177|2178.5|2177|2178.5|2177|0
1647473690000|2022-03-16 23:34:50|2178.54|2177.04|2178.63|2177.13|2178.63|2177.13|2178.54|2177.04|0
1647473700000|2022-03-16 23:35:00|2178.77|2177.27|2178.77|2177.27|2178.77|2177.27|2178.77|2177.27|0
1647473710000|2022-03-16 23:35:10|2178.95|2177.45|2178.77|2177.27|2178.95|2177.45|2178.77|2177.27|0
1647473720000|2022-03-16 23:35:20|2178.72|2177.22|2178.72|2177.22|2178.77|2177.27|2178.72|2177.22|0
1647473730000|2022-03-16 23:35:30|2178.77|2177.27|2178.77|2177.27|2178.95|2177.45|2178.77|2177.27|0
1647473750000|2022-03-16 23:35:50|2178.86|2177.36|2178.86|2177.36|2178.95|2177.45|2178.77|2177.27|0
1647473760000|2022-03-16 23:36:00|2178.95|2177.45|2178.86|2177.36|2178.95|2177.45|2178.77|2177.27|0
1647473770000|2022-03-16 23:36:10|2178.77|2177.27|2178.77|2177.27|2178.77|2177.27|2178.77|2177.27|0
1647473790000|2022-03-16 23:36:30|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|0
1647473800000|2022-03-16 23:36:40|2178.54|2177.04|2178.63|2177.13|2178.63|2177.13|2178.54|2177.04|0
1647473810000|2022-03-16 23:36:50|2178.72|2177.22|2178.95|2177.45|2178.95|2177.45|2178.72|2177.22|0
1647473820000|2022-03-16 23:37:00|2178.86|2177.36|2178.95|2177.45|2178.95|2177.45|2178.77|2177.27|0
1647473830000|2022-03-16 23:37:10|2178.86|2177.36|2178.77|2177.27|2178.86|2177.36|2178.77|2177.27|0
1647473850000|2022-03-16 23:37:30|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|0
1647473860000|2022-03-16 23:37:40|2178.63|2177.13|2178.77|2177.27|2178.77|2177.27|2178.63|2177.13|0
1647473880000|2022-03-16 23:38:00|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|0
1647473890000|2022-03-16 23:38:10|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|2178.72|2177.22|0
1647473910000|2022-03-16 23:38:30|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|0
1647473920000|2022-03-16 23:38:40|2178.54|2177.04|2178.54|2177.04|2178.54|2177.04|2178.54|2177.04|0
1647473930000|2022-03-16 23:38:50|2178.5|2177|2178.54|2177.04|2178.54|2177.04|2178.5|2177|0
1647473940000|2022-03-16 23:39:00|2178.5|2177|2178.27|2176.77|2178.5|2177|2178.18|2176.68|0
1647473950000|2022-03-16 23:39:10|2178.18|2176.68|2177.95|2176.45|2178.18|2176.68|2177.95|2176.45|0
1647473960000|2022-03-16 23:39:20|2177.87|2176.37|2177.87|2176.37|2177.87|2176.37|2177.87|2176.37|0
1647473970000|2022-03-16 23:39:30|2177.86|2176.36|2177.37|2175.87|2177.86|2176.36|2177.37|2175.87|0
1647473980000|2022-03-16 23:39:40|2177.42|2175.92|2177.51|2176.01|2177.6|2176.1|2177.37|2175.87|0
1647473990000|2022-03-16 23:39:50|2177.5|2176|2177.42|2175.92|2177.5|2176|2177.42|2175.92|0
1647474010000|2022-03-16 23:40:10|2177.41|2175.91|2177.37|2175.87|2177.41|2175.91|2177.37|2175.87|0
1647474020000|2022-03-16 23:40:20|2177.42|2175.92|2177.37|2175.87|2177.42|2175.92|2177.37|2175.87|0
1647474030000|2022-03-16 23:40:30|2177.42|2175.92|2177.42|2175.92|2177.42|2175.92|2177.42|2175.92|0
1647474040000|2022-03-16 23:40:40|2177.51|2176.01|2177.64|2176.14|2177.64|2176.14|2177.51|2176.01|0
1647474050000|2022-03-16 23:40:50|2177.51|2176.01|2177.51|2176.01|2177.6|2176.1|2177.51|2176.01|0
1647474060000|2022-03-16 23:41:00|2177.6|2176.1|2177.51|2176.01|2177.6|2176.1|2177.51|2176.01|0
1647474070000|2022-03-16 23:41:10|2177.87|2176.37|2178.05|2176.55|2178.05|2176.55|2177.87|2176.37|0
1647474080000|2022-03-16 23:41:20|2178.04|2176.54|2178.05|2176.55|2178.05|2176.55|2177.96|2176.46|0
1647474090000|2022-03-16 23:41:30|2178.18|2176.68|2178.5|2177|2178.5|2177|2178.18|2176.68|0
1647474110000|2022-03-16 23:41:50|2178.49|2176.99|2178.05|2176.55|2178.49|2176.99|2177.96|2176.46|0
1647474120000|2022-03-16 23:42:00|2178.04|2176.54|2177.96|2176.46|2178.04|2176.54|2177.96|2176.46|0
1647474130000|2022-03-16 23:42:10|2177.95|2176.45|2178.32|2176.82|2178.5|2177|2177.87|2176.37|0
1647474140000|2022-03-16 23:42:20|2178.41|2176.91|2178.5|2177|2178.54|2177.04|2178.41|2176.91|0
1647474150000|2022-03-16 23:42:30|2178.41|2176.91|2178.32|2176.82|2178.5|2177|2178.32|2176.82|0
1647474160000|2022-03-16 23:42:40|2178.5|2177|2178.27|2176.77|2178.5|2177|2178.27|2176.77|0
1647474170000|2022-03-16 23:42:50|2178.18|2176.68|2178.27|2176.77|2178.27|2176.77|2178.18|2176.68|0
1647474180000|2022-03-16 23:43:00|2178.18|2176.68|2178.18|2176.68|2178.18|2176.68|2178.18|2176.68|0
1647474190000|2022-03-16 23:43:10|2178.09|2176.59|2178.09|2176.59|2178.09|2176.59|2178.09|2176.59|0
1647474200000|2022-03-16 23:43:20|2178.18|2176.68|2178.32|2176.82|2178.41|2176.91|2178.18|2176.68|0
1647474210000|2022-03-16 23:43:30|2178.5|2177|2178.05|2176.55|2178.5|2177|2178.05|2176.55|0
1647474230000|2022-03-16 23:43:50|2178.09|2176.59|2178.05|2176.55|2178.18|2176.68|2178.05|2176.55|0
1647474240000|2022-03-16 23:44:00|2178.09|2176.59|2178.18|2176.68|2178.18|2176.68|2178.09|2176.59|0
1647474260000|2022-03-16 23:44:20|2178.27|2176.77|2178.27|2176.77|2178.27|2176.77|2178.18|2176.68|0
1647474270000|2022-03-16 23:44:30|2178.32|2176.82|2178.32|2176.82|2178.32|2176.82|2178.32|2176.82|0
1647474280000|2022-03-16 23:44:40|2178.31|2176.81|2178.32|2176.82|2178.32|2176.82|2178.18|2176.68|0
1647474290000|2022-03-16 23:44:50|2178.5|2177|2178.32|2176.82|2178.5|2177|2178.32|2176.82|0
1647474300000|2022-03-16 23:45:00|2178.41|2176.91|2178.27|2176.77|2178.41|2176.91|2178.18|2176.68|0
1647474310000|2022-03-16 23:45:10|2178.32|2176.82|2178.32|2176.82|2178.41|2176.91|2178.32|2176.82|0
1647474320000|2022-03-16 23:45:20|2178.27|2176.77|2178.32|2176.82|2178.32|2176.82|2178.27|2176.77|0
1647474330000|2022-03-16 23:45:30|2178.27|2176.77|2178.18|2176.68|2178.32|2176.82|2178.18|2176.68|0
1647474340000|2022-03-16 23:45:40|2178.05|2176.55|2178.09|2176.59|2178.18|2176.68|2178.05|2176.55|0
1647474350000|2022-03-16 23:45:50|2178.05|2176.55|2178.09|2176.59|2178.32|2176.82|2178.05|2176.55|0
1647474360000|2022-03-16 23:46:00|2178.18|2176.68|2178.18|2176.68|2178.32|2176.82|2178.09|2176.59|0
1647474370000|2022-03-16 23:46:10|2178.27|2176.77|2178.32|2176.82|2178.5|2177|2178.27|2176.77|0
1647474380000|2022-03-16 23:46:20|2178.41|2176.91|2178.18|2176.68|2178.41|2176.91|2178.18|2176.68|0
1647474390000|2022-03-16 23:46:30|2178.27|2176.77|2178.18|2176.68|2178.32|2176.82|2178.18|2176.68|0
1647474400000|2022-03-16 23:46:40|2178.27|2176.77|2178.32|2176.82|2178.32|2176.82|2178.27|2176.77|0
1647474410000|2022-03-16 23:46:50|2178.41|2176.91|2178.54|2177.04|2178.54|2177.04|2178.32|2176.82|0
1647474420000|2022-03-16 23:47:00|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|0
1647474430000|2022-03-16 23:47:10|2178.54|2177.04|2178.54|2177.04|2178.63|2177.13|2178.5|2177|0
1647474440000|2022-03-16 23:47:20|2178.5|2177|2178.54|2177.04|2178.54|2177.04|2178.5|2177|0
1647474450000|2022-03-16 23:47:30|2178.63|2177.13|2178.77|2177.27|2178.77|2177.27|2178.63|2177.13|0
1647474460000|2022-03-16 23:47:40|2178.95|2177.45|2178.77|2177.27|2178.95|2177.45|2178.77|2177.27|0
1647474470000|2022-03-16 23:47:50|2178.72|2177.22|2178.63|2177.13|2178.72|2177.22|2178.63|2177.13|0
1647474480000|2022-03-16 23:48:00|2178.77|2177.27|2178.86|2177.36|2178.86|2177.36|2178.77|2177.27|0
1647474490000|2022-03-16 23:48:10|2178.77|2177.27|2178.95|2177.45|2178.95|2177.45|2178.77|2177.27|0
1647474500000|2022-03-16 23:48:20|2178.94|2177.44|2178.99|2177.49|2179.08|2177.58|2178.77|2177.27|0
1647474510000|2022-03-16 23:48:30|2179.08|2177.58|2179.26|2177.76|2179.26|2177.76|2179.08|2177.58|0
1647474520000|2022-03-16 23:48:40|2179.17|2177.67|2179.17|2177.67|2179.26|2177.76|2179.08|2177.58|0
1647474530000|2022-03-16 23:48:50|2179.08|2177.58|2179.17|2177.67|2179.17|2177.67|2179.08|2177.58|0
1647474540000|2022-03-16 23:49:00|2179.26|2177.76|2178.99|2177.49|2179.26|2177.76|2178.95|2177.45|0
1647474550000|2022-03-16 23:49:10|2179.08|2177.58|2179.17|2177.67|2179.26|2177.76|2178.99|2177.49|0
1647474560000|2022-03-16 23:49:20|2179.26|2177.76|2179.26|2177.76|2179.4|2177.9|2179.26|2177.76|0
1647474570000|2022-03-16 23:49:30|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|0
1647474580000|2022-03-16 23:49:40|2179.26|2177.76|2179.26|2177.76|2179.31|2177.81|2179.17|2177.67|0
1647474590000|2022-03-16 23:49:50|2179.27|2177.77|2179.26|2177.76|2179.4|2177.9|2179.26|2177.76|0
1647474600000|2022-03-16 23:50:00|2179.17|2177.67|2179.08|2177.58|2179.17|2177.67|2179.08|2177.58|0
1647474610000|2022-03-16 23:50:10|2178.99|2177.49|2178.99|2177.49|2178.99|2177.49|2178.99|2177.49|0
1647474620000|2022-03-16 23:50:20|2179.08|2177.58|2179.08|2177.58|2179.08|2177.58|2179.08|2177.58|0
1647474630000|2022-03-16 23:50:30|2179.09|2177.59|2179.08|2177.58|2179.26|2177.76|2179.08|2177.58|0
1647474640000|2022-03-16 23:50:40|2178.99|2177.49|2179.08|2177.58|2179.17|2177.67|2178.99|2177.49|0
1647474650000|2022-03-16 23:50:50|2179.09|2177.59|2179.4|2177.9|2179.49|2177.99|2179.09|2177.59|0
1647474660000|2022-03-16 23:51:00|2179.31|2177.81|2179.4|2177.9|2179.4|2177.9|2179.31|2177.81|0
1647474670000|2022-03-16 23:51:10|2179.53|2178.03|2179.94|2178.44|2180.07|2178.57|2179.53|2178.03|0
1647474680000|2022-03-16 23:51:20|2179.98|2178.48|2180.61|2179.11|2180.61|2179.11|2179.98|2178.48|0
1647474690000|2022-03-16 23:51:30|2180.44|2178.94|2180.3|2178.8|2180.44|2178.94|2180.3|2178.8|0
1647474700000|2022-03-16 23:51:40|2180.39|2178.89|2180.61|2179.11|2180.61|2179.11|2180.39|2178.89|0
1647474710000|2022-03-16 23:51:50|2180.62|2179.12|2181.07|2179.57|2181.52|2180.02|2180.62|2179.12|0
1647474720000|2022-03-16 23:52:00|2181.06|2179.56|2180.53|2179.03|2181.06|2179.56|2180.53|2179.03|0
1647474730000|2022-03-16 23:52:10|2180.75|2179.25|2180.98|2179.48|2180.98|2179.48|2180.75|2179.25|0
1647474740000|2022-03-16 23:52:20|2180.97|2179.47|2180.89|2179.39|2181.07|2179.57|2180.84|2179.34|0
1647474750000|2022-03-16 23:52:30|2180.88|2179.38|2180.89|2179.39|2180.89|2179.39|2180.75|2179.25|0
1647474760000|2022-03-16 23:52:40|2180.88|2179.38|2181.11|2179.61|2181.11|2179.61|2180.84|2179.34|0
1647474770000|2022-03-16 23:52:50|2181.2|2179.7|2181.07|2179.57|2181.38|2179.88|2181.07|2179.57|0
1647474780000|2022-03-16 23:53:00|2181.06|2179.56|2180.84|2179.34|2181.07|2179.57|2180.84|2179.34|0
1647474790000|2022-03-16 23:53:10|2180.86|2179.36|2180.77|2179.27|2180.91|2179.41|2180.68|2179.18|0
1647474800000|2022-03-16 23:53:20|2180.68|2179.18|2180.63|2179.13|2180.68|2179.18|2180.63|2179.13|0
1647474810000|2022-03-16 23:53:30|2180.64|2179.14|2180.68|2179.18|2180.68|2179.18|2180.64|2179.14|0
1647474820000|2022-03-16 23:53:40|2180.77|2179.27|2180.68|2179.18|2180.77|2179.27|2180.68|2179.18|0
1647474830000|2022-03-16 23:53:50|2180.63|2179.13|2180.46|2178.96|2180.63|2179.13|2180.46|2178.96|0
1647474840000|2022-03-16 23:54:00|2180.55|2179.05|2180.63|2179.13|2180.63|2179.13|2180.46|2178.96|0
1647474850000|2022-03-16 23:54:10|2180.64|2179.14|2180.55|2179.05|2180.68|2179.18|2180.55|2179.05|0
1647474860000|2022-03-16 23:54:20|2180.54|2179.04|2180.46|2178.96|2180.54|2179.04|2180.46|2178.96|0
1647474870000|2022-03-16 23:54:30|2180.63|2179.13|2180.63|2179.13|2180.77|2179.27|2180.63|2179.13|0
1647474880000|2022-03-16 23:54:40|2180.46|2178.96|2180.46|2178.96|2180.55|2179.05|2180.46|2178.96|0
1647474890000|2022-03-16 23:54:50|2180.45|2178.95|2180.77|2179.27|2180.86|2179.36|2180.41|2178.91|0
1647474900000|2022-03-16 23:55:00|2180.86|2179.36|2181.09|2179.59|2181.13|2179.63|2180.77|2179.27|0
1647474910000|2022-03-16 23:55:10|2181.13|2179.63|2181.09|2179.59|2181.22|2179.72|2181.09|2179.59|0
1647474920000|2022-03-16 23:55:20|2181.08|2179.58|2181.09|2179.59|2181.22|2179.72|2180.91|2179.41|0
1647474930000|2022-03-16 23:55:30|2181.13|2179.63|2180.91|2179.41|2181.13|2179.63|2180.91|2179.41|0
1647474940000|2022-03-16 23:55:40|2180.9|2179.4|2180.91|2179.41|2180.91|2179.41|2180.77|2179.27|0
1647474960000|2022-03-16 23:56:00|2180.9|2179.4|2180.86|2179.36|2180.9|2179.4|2180.77|2179.27|0
1647474970000|2022-03-16 23:56:10|2180.91|2179.41|2180.77|2179.27|2181.09|2179.59|2180.77|2179.27|0
1647474980000|2022-03-16 23:56:20|2180.86|2179.36|2180.77|2179.27|2180.86|2179.36|2180.77|2179.27|0
1647474990000|2022-03-16 23:56:30|2180.68|2179.18|2180.63|2179.13|2180.77|2179.27|2180.63|2179.13|0
1647475000000|2022-03-16 23:56:40|2180.64|2179.14|2180.77|2179.27|2181.22|2179.72|2180.63|2179.13|0
1647475010000|2022-03-16 23:56:50|2180.63|2179.13|2181.58|2180.08|2181.67|2180.17|2180.63|2179.13|0
1647475020000|2022-03-16 23:57:00|2181.54|2180.04|2180.91|2179.41|2181.54|2180.04|2180.91|2179.41|0
1647475030000|2022-03-16 23:57:10|2181.09|2179.59|2180.91|2179.41|2181.09|2179.59|2180.86|2179.36|0
1647475040000|2022-03-16 23:57:20|2181.09|2179.59|2180.63|2179.13|2181.09|2179.59|2180.63|2179.13|0
1647475050000|2022-03-16 23:57:30|2180.64|2179.14|2180.46|2178.96|2180.77|2179.27|2180.46|2178.96|0
1647475060000|2022-03-16 23:57:40|2180.55|2179.05|2180.46|2178.96|2180.55|2179.05|2180.18|2178.68|0
1647475070000|2022-03-16 23:57:50|2180.68|2179.18|2180.32|2178.82|2180.68|2179.18|2180.32|2178.82|0
1647475090000|2022-03-16 23:58:10|2180.55|2179.05|2180.91|2179.41|2180.91|2179.41|2180.55|2179.05|0
1647475100000|2022-03-16 23:58:20|2180.9|2179.4|2180.77|2179.27|2180.9|2179.4|2180.55|2179.05|0
1647475110000|2022-03-16 23:58:30|2180.91|2179.41|2180.77|2179.27|2180.91|2179.41|2180.77|2179.27|0
1647475120000|2022-03-16 23:58:40|2180.91|2179.41|2180.86|2179.36|2180.91|2179.41|2180.86|2179.36|0
1647475130000|2022-03-16 23:58:50|2180.63|2179.13|2180.46|2178.96|2180.77|2179.27|2180.46|2178.96|0
1647475150000|2022-03-16 23:59:10|2180.63|2179.13|2180.91|2179.41|2180.91|2179.41|2180.63|2179.13|0
1647475160000|2022-03-16 23:59:20|2181.09|2179.59|2181.09|2179.59|2181.22|2179.72|2181.09|2179.59|0
1647475170000|2022-03-16 23:59:30|2181.13|2179.63|2181.22|2179.72|2181.22|2179.72|2181.09|2179.59|0
1647475180000|2022-03-16 23:59:40|2181.31|2179.81|2180.91|2179.41|2181.31|2179.81|2180.91|2179.41|0
1647475190000|2022-03-16 23:59:50|2181.09|2179.59|2181|2179.5|2181.13|2179.63|2180.91|2179.41|0
1647475200000|2022-03-17 00:00:00|2180.99|2179.49|2180.91|2179.41|2181.54|2180.04|2180.77|2179.27|0
1647475210000|2022-03-17 00:00:10|2181|2179.5|2180.91|2179.41|2181.13|2179.63|2180.77|2179.27|0
1647475220000|2022-03-17 00:00:20|2180.9|2179.4|2180.91|2179.41|2180.91|2179.41|2180.77|2179.27|0
1647475230000|2022-03-17 00:00:30|2180.9|2179.4|2180.09|2178.59|2180.9|2179.4|2180.09|2178.59|0
1647475240000|2022-03-17 00:00:40|2180.1|2178.6|2179.73|2178.23|2180.18|2178.68|2179.73|2178.23|0
1647475250000|2022-03-17 00:00:50|2179.78|2178.28|2180|2178.5|2180|2178.5|2179.73|2178.23|0
1647475260000|2022-03-17 00:01:00|2179.87|2178.37|2179.73|2178.23|2179.87|2178.37|2179.64|2178.14|0
1647475270000|2022-03-17 00:01:10|2179.64|2178.14|2179.55|2178.05|2179.87|2178.37|2179.55|2178.05|0
1647475280000|2022-03-17 00:01:20|2179.51|2178.01|2179.51|2178.01|2179.55|2178.05|2179.42|2177.92|0
1647475290000|2022-03-17 00:01:30|2179.42|2177.92|2179.73|2178.23|2179.78|2178.28|2179.42|2177.92|0
1647475300000|2022-03-17 00:01:40|2179.55|2178.05|2179.96|2178.46|2179.96|2178.46|2179.55|2178.05|0
1647475310000|2022-03-17 00:01:50|2180|2178.5|2179.87|2178.37|2180.18|2178.68|2179.87|2178.37|0
1647475320000|2022-03-17 00:02:00|2179.73|2178.23|2178.97|2177.47|2179.73|2178.23|2178.97|2177.47|0
1647475330000|2022-03-17 00:02:10|2178.96|2177.46|2178.65|2177.15|2179.01|2177.51|2178.65|2177.15|0
1647475340000|2022-03-17 00:02:20|2178.52|2177.02|2178.52|2177.02|2178.97|2177.47|2178.52|2177.02|0
1647475350000|2022-03-17 00:02:30|2178.65|2177.15|2178.65|2177.15|2178.74|2177.24|2178.52|2177.02|0
1647475360000|2022-03-17 00:02:40|2178.56|2177.06|2178.79|2177.29|2178.79|2177.29|2178.52|2177.02|0
1647475370000|2022-03-17 00:02:50|2179.01|2177.51|2179.87|2178.37|2179.87|2178.37|2178.97|2177.47|0
1647475380000|2022-03-17 00:03:00|2180|2178.5|2179.73|2178.23|2180|2178.5|2179.55|2178.05|0
1647475390000|2022-03-17 00:03:10|2179.74|2178.24|2179.73|2178.23|2179.87|2178.37|2179.55|2178.05|0
1647475400000|2022-03-17 00:03:20|2179.64|2178.14|2179.51|2178.01|2179.73|2178.23|2179.42|2177.92|0
1647475410000|2022-03-17 00:03:30|2179.55|2178.05|2179.34|2177.84|2179.55|2178.05|2179.33|2177.83|0
1647475420000|2022-03-17 00:03:40|2179.35|2177.85|2179.48|2177.98|2179.61|2178.11|2179.35|2177.85|0
1647475430000|2022-03-17 00:03:50|2179.57|2178.07|2179.79|2178.29|2179.84|2178.34|2179.57|2178.07|0
1647475440000|2022-03-17 00:04:00|2179.7|2178.2|2179.93|2178.43|2179.93|2178.43|2179.48|2177.98|0
1647475450000|2022-03-17 00:04:10|2179.84|2178.34|2179.93|2178.43|2180.06|2178.56|2179.84|2178.34|0
1647475460000|2022-03-17 00:04:20|2179.79|2178.29|2179.93|2178.43|2179.93|2178.43|2179.79|2178.29|0
1647475470000|2022-03-17 00:04:30|2180.06|2178.56|2180.06|2178.56|2180.15|2178.65|2180.02|2178.52|0
1647475480000|2022-03-17 00:04:40|2180.07|2178.57|2180.15|2178.65|2180.15|2178.65|2180.02|2178.52|0
1647475490000|2022-03-17 00:04:50|2180.06|2178.56|2179.79|2178.29|2180.15|2178.65|2179.79|2178.29|0
1647475500000|2022-03-17 00:05:00|2179.84|2178.34|2179.93|2178.43|2179.93|2178.43|2179.61|2178.11|0
1647475510000|2022-03-17 00:05:10|2180.06|2178.56|2179.93|2178.43|2180.06|2178.56|2179.79|2178.29|0
1647475520000|2022-03-17 00:05:20|2179.84|2178.34|2180.06|2178.56|2180.06|2178.56|2179.84|2178.34|0
1647475530000|2022-03-17 00:05:30|2180.02|2178.52|2180.06|2178.56|2180.24|2178.74|2179.93|2178.43|0
1647475540000|2022-03-17 00:05:40|2180.07|2178.57|2180.24|2178.74|2180.24|2178.74|2180.06|2178.56|0
1647475550000|2022-03-17 00:05:50|2180.15|2178.65|2180.24|2178.74|2180.24|2178.74|2180.15|2178.65|0
1647475560000|2022-03-17 00:06:00|2180.15|2178.65|2180.15|2178.65|2180.15|2178.65|2179.84|2178.34|0
1647475570000|2022-03-17 00:06:10|2180.06|2178.56|2180.02|2178.52|2180.06|2178.56|2179.93|2178.43|0
1647475580000|2022-03-17 00:06:20|2179.93|2178.43|2180.06|2178.56|2180.06|2178.56|2179.84|2178.34|0
1647475590000|2022-03-17 00:06:30|2180.02|2178.52|2179.93|2178.43|2180.06|2178.56|2179.93|2178.43|0
1647475600000|2022-03-17 00:06:40|2179.79|2178.29|2179.61|2178.11|2179.84|2178.34|2179.61|2178.11|0
1647475610000|2022-03-17 00:06:50|2179.48|2177.98|2179.57|2178.07|2179.7|2178.2|2179.48|2177.98|0
1647475620000|2022-03-17 00:07:00|2179.48|2177.98|2179.25|2177.75|2179.48|2177.98|2179.16|2177.66|0
1647475630000|2022-03-17 00:07:10|2179.16|2177.66|2179.03|2177.53|2179.16|2177.66|2178.85|2177.35|0
1647475640000|2022-03-17 00:07:20|2179.16|2177.66|2179.03|2177.53|2179.16|2177.66|2178.71|2177.21|0
1647475650000|2022-03-17 00:07:30|2179.16|2177.66|2179.25|2177.75|2179.34|2177.84|2179.07|2177.57|0
1647475660000|2022-03-17 00:07:40|2179.34|2177.84|2178.94|2177.44|2179.34|2177.84|2178.94|2177.44|0
1647475670000|2022-03-17 00:07:50|2179.03|2177.53|2179.03|2177.53|2179.03|2177.53|2178.94|2177.44|0
1647475680000|2022-03-17 00:08:00|2179.02|2177.52|2179.03|2177.53|2179.03|2177.53|2178.85|2177.35|0
1647475690000|2022-03-17 00:08:10|2179.07|2177.57|2178.58|2177.08|2179.16|2177.66|2178.58|2177.08|0
1647475700000|2022-03-17 00:08:20|2178.62|2177.12|2178.4|2176.9|2178.71|2177.21|2178.26|2176.76|0
1647475710000|2022-03-17 00:08:30|2178.39|2176.89|2178.4|2176.9|2178.4|2176.9|2178.13|2176.63|0
1647475720000|2022-03-17 00:08:40|2178.49|2176.99|2178.58|2177.08|2178.85|2177.35|2178.4|2176.9|0
1647475730000|2022-03-17 00:08:50|2178.62|2177.12|2178.62|2177.12|2178.71|2177.21|2178.58|2177.08|0
1647475740000|2022-03-17 00:09:00|2178.58|2177.08|2179.48|2177.98|2179.48|2177.98|2178.58|2177.08|0
1647475750000|2022-03-17 00:09:10|2179.57|2178.07|2179.79|2178.29|2179.93|2178.43|2179.39|2177.89|0
1647475760000|2022-03-17 00:09:20|2179.7|2178.2|2179.79|2178.29|2179.79|2178.29|2179.61|2178.11|0
1647475770000|2022-03-17 00:09:30|2179.8|2178.3|2180.47|2178.97|2180.52|2179.02|2179.8|2178.3|0
1647475780000|2022-03-17 00:09:40|2180.52|2179.02|2180.83|2179.33|2181.28|2179.78|2180.47|2178.97|0
1647475790000|2022-03-17 00:09:50|2180.92|2179.42|2180.83|2179.33|2180.97|2179.47|2180.69|2179.19|0
1647475800000|2022-03-17 00:10:00|2180.97|2179.47|2181.19|2179.69|2181.28|2179.78|2180.83|2179.33|0
1647475810000|2022-03-17 00:10:10|2181.15|2179.65|2181.73|2180.23|2181.73|2180.23|2181.06|2179.56|0
1647475820000|2022-03-17 00:10:20|2181.64|2180.14|2181.46|2179.96|2181.91|2180.41|2181.46|2179.96|0
1647475830000|2022-03-17 00:10:30|2181.51|2180.01|2181.15|2179.65|2181.6|2180.1|2181.15|2179.65|0
1647475840000|2022-03-17 00:10:40|2181.14|2179.64|2180.97|2179.47|2181.28|2179.78|2180.97|2179.47|0
1647475850000|2022-03-17 00:10:50|2181.06|2179.56|2181.28|2179.78|2181.46|2179.96|2180.97|2179.47|0
1647475860000|2022-03-17 00:11:00|2181.37|2179.87|2180.74|2179.24|2181.46|2179.96|2180.69|2179.19|0
1647475870000|2022-03-17 00:11:10|2180.69|2179.19|2180.92|2179.42|2181.06|2179.56|2180.69|2179.19|0
1647475880000|2022-03-17 00:11:20|2180.97|2179.47|2181.15|2179.65|2181.28|2179.78|2180.83|2179.33|0
1647475890000|2022-03-17 00:11:30|2181.19|2179.69|2181.15|2179.65|2181.28|2179.78|2181.06|2179.56|0
1647475900000|2022-03-17 00:11:40|2181.14|2179.64|2181.15|2179.65|2181.15|2179.65|2181.06|2179.56|0
1647475910000|2022-03-17 00:11:50|2181.14|2179.64|2180.97|2179.47|2181.14|2179.64|2180.69|2179.19|0
1647475920000|2022-03-17 00:12:00|2181.06|2179.56|2180.97|2179.47|2181.19|2179.69|2180.97|2179.47|0
1647475930000|2022-03-17 00:12:10|2180.96|2179.46|2181.15|2179.65|2181.15|2179.65|2180.52|2179.02|0
1647475940000|2022-03-17 00:12:20|2181.14|2179.64|2181.46|2179.96|2181.6|2180.1|2180.97|2179.47|0
1647475950000|2022-03-17 00:12:30|2181.37|2179.87|2181.64|2180.14|2181.73|2180.23|2181.28|2179.78|0
1647475960000|2022-03-17 00:12:40|2181.73|2180.23|2181.46|2179.96|2181.82|2180.32|2181.46|2179.96|0
1647475970000|2022-03-17 00:12:50|2181.51|2180.01|2181.73|2180.23|2181.91|2180.41|2181.51|2180.01|0
1647475980000|2022-03-17 00:13:00|2181.6|2180.1|2181.28|2179.78|2181.64|2180.14|2181.28|2179.78|0
1647475990000|2022-03-17 00:13:10|2181.37|2179.87|2181.19|2179.69|2181.46|2179.96|2181.15|2179.65|0
1647476000000|2022-03-17 00:13:20|2181.15|2179.65|2180.61|2179.11|2181.15|2179.65|2180.29|2178.79|0
1647476010000|2022-03-17 00:13:30|2180.69|2179.19|2180.69|2179.19|2180.92|2179.42|2180.61|2179.11|0
1647476020000|2022-03-17 00:13:40|2180.7|2179.2|2180.38|2178.88|2180.83|2179.33|2180.38|2178.88|0
1647476030000|2022-03-17 00:13:50|2180.29|2178.79|2180.24|2178.74|2180.38|2178.88|2180.24|2178.74|0
1647476040000|2022-03-17 00:14:00|2180.25|2178.75|2180.47|2178.97|2180.52|2179.02|2180.24|2178.74|0
1647476050000|2022-03-17 00:14:10|2180.52|2179.02|2180.52|2179.02|2180.69|2179.19|2180.52|2179.02|0
1647476060000|2022-03-17 00:14:20|2180.61|2179.11|2180.38|2178.88|2180.61|2179.11|2180.38|2178.88|0
1647476070000|2022-03-17 00:14:30|2180.15|2178.65|2180.02|2178.52|2180.24|2178.74|2179.93|2178.43|0
1647476080000|2022-03-17 00:14:40|2179.93|2178.43|2179.7|2178.2|2180.02|2178.52|2179.7|2178.2|0
1647476090000|2022-03-17 00:14:50|2179.79|2178.29|2180.29|2178.79|2180.38|2178.88|2179.7|2178.2|0
1647476100000|2022-03-17 00:15:00|2180.15|2178.65|2180.74|2179.24|2180.83|2179.33|2180.15|2178.65|0
1647476110000|2022-03-17 00:15:10|2180.83|2179.33|2180.96|2179.46|2181.06|2179.56|2180.83|2179.33|0
1647476120000|2022-03-17 00:15:20|2180.92|2179.42|2182.25|2180.75|2182.25|2180.75|2180.69|2179.19|0
1647476130000|2022-03-17 00:15:30|2182.24|2180.74|2182.24|2180.74|2182.25|2180.75|2182.11|2180.61|0
1647476140000|2022-03-17 00:15:40|2182.11|2180.61|2182.11|2180.61|2182.11|2180.61|2182.11|2180.61|0
1647476160000|2022-03-17 00:16:00|2182.1|2180.6|2181|2179.5|2182.1|2180.6|2180.33|2178.83|0
1647476170000|2022-03-17 00:16:10|2180.91|2179.41|2180.77|2179.27|2180.91|2179.41|2180.69|2179.19|0
1647476180000|2022-03-17 00:16:20|2180.78|2179.28|2179.34|2177.84|2180.78|2179.28|2179.21|2177.71|0
1647476190000|2022-03-17 00:16:30|2179.21|2177.71|2179.35|2177.85|2179.44|2177.94|2178.9|2177.4|0
1647476200000|2022-03-17 00:16:40|2179.22|2177.72|2179.44|2177.94|2179.44|2177.94|2178.99|2177.49|0
1647476210000|2022-03-17 00:16:50|2179.35|2177.85|2180.11|2178.61|2180.33|2178.83|2179.22|2177.72|0
1647476220000|2022-03-17 00:17:00|2179.8|2178.3|2178.68|2177.18|2179.8|2178.3|2178.68|2177.18|0
1647476230000|2022-03-17 00:17:10|2178.62|2177.12|2179.58|2178.08|2179.68|2178.18|2178.38|2176.88|0
1647476240000|2022-03-17 00:17:20|2179.54|2178.04|2179.58|2178.08|2179.58|2178.08|2179.34|2177.84|0
1647476250000|2022-03-17 00:17:30|2179.54|2178.04|2179.34|2177.84|2179.54|2178.04|2179.21|2177.71|0
1647476260000|2022-03-17 00:17:40|2179.45|2177.95|2179.58|2178.08|2179.58|2178.08|2179.45|2177.95|0
1647476270000|2022-03-17 00:17:50|2179.68|2178.18|2179.68|2178.18|2179.68|2178.18|2179.58|2178.08|0
1647476280000|2022-03-17 00:18:00|2179.64|2178.14|2179.21|2177.71|2179.64|2178.14|2179.21|2177.71|0
1647476290000|2022-03-17 00:18:10|2179.2|2177.7|2179.34|2177.84|2179.34|2177.84|2179.1|2177.6|0
1647476300000|2022-03-17 00:18:20|2179.3|2177.8|2179.34|2177.84|2179.34|2177.84|2179.21|2177.71|0
1647476310000|2022-03-17 00:18:30|2179.38|2177.88|2179.34|2177.84|2179.45|2177.95|2179.34|2177.84|0
1647476320000|2022-03-17 00:18:40|2179.3|2177.8|2179.45|2177.95|2179.45|2177.95|2178.97|2177.47|0
1647476330000|2022-03-17 00:18:50|2179.61|2178.11|2180.4|2178.9|2180.4|2178.9|2179.61|2178.11|0
1647476340000|2022-03-17 00:19:00|2180.36|2178.86|2180.4|2178.9|2180.4|2178.9|2179.82|2178.32|0
1647476350000|2022-03-17 00:19:10|2180.44|2178.94|2180.4|2178.9|2180.54|2179.04|2180.3|2178.8|0
1647476370000|2022-03-17 00:19:30|2180.36|2178.86|2180.4|2178.9|2180.41|2178.91|2180.3|2178.8|0
1647476380000|2022-03-17 00:19:40|2180.44|2178.94|2180.98|2179.48|2181.02|2179.52|2180.44|2178.94|0
1647476390000|2022-03-17 00:19:50|2180.88|2179.38|2180.64|2179.14|2181.12|2179.62|2180.64|2179.14|0
1647476400000|2022-03-17 00:20:00|2180.72|2179.22|2181.36|2179.86|2181.36|2179.86|2180.72|2179.22|0
1647476420000|2022-03-17 00:20:20|2181.4|2179.9|2181.36|2179.86|2181.49|2179.99|2181.26|2179.76|0
1647476430000|2022-03-17 00:20:30|2181.35|2179.85|2180.77|2179.27|2181.35|2179.85|2180.77|2179.27|0
1647476440000|2022-03-17 00:20:40|2180.73|2179.23|2180.38|2178.88|2180.73|2179.23|2180.38|2178.88|0
1647476470000|2022-03-17 00:21:10|2180.42|2178.92|2180.75|2179.25|2180.75|2179.25|2180.42|2178.92|0
1647476480000|2022-03-17 00:21:20|2180.85|2179.35|2181.57|2180.07|2181.57|2180.07|2180.85|2179.35|0
1647476490000|2022-03-17 00:21:30|2181.25|2179.75|2180.61|2179.11|2181.25|2179.75|2180.61|2179.11|0
1647476500000|2022-03-17 00:21:40|2180.65|2179.15|2180.86|2179.36|2180.86|2179.36|2180.65|2179.15|0
1647476510000|2022-03-17 00:21:50|2180.85|2179.35|2180.61|2179.11|2180.85|2179.35|2180.61|2179.11|0
1647476520000|2022-03-17 00:22:00|2180.62|2179.12|2180.75|2179.25|2180.75|2179.25|2180.51|2179.01|0
1647476530000|2022-03-17 00:22:10|2180.79|2179.29|2180.86|2179.36|2180.86|2179.36|2180.75|2179.25|0
1647476540000|2022-03-17 00:22:20|2180.85|2179.35|2180.62|2179.12|2180.85|2179.35|2180.62|2179.12|0
1647476550000|2022-03-17 00:22:30|2180.04|2178.54|2180.28|2178.78|2180.38|2178.88|2180.04|2178.54|0
1647476560000|2022-03-17 00:22:40|2180.24|2178.74|2180.86|2179.36|2180.86|2179.36|2180.14|2178.64|0
1647476570000|2022-03-17 00:22:50|2180.82|2179.32|2180.52|2179.02|2180.82|2179.32|2180.52|2179.02|0
1647476580000|2022-03-17 00:23:00|2180.56|2179.06|2180.38|2178.88|2180.62|2179.12|2180.38|2178.88|0
1647476600000|2022-03-17 00:23:20|2180.61|2179.11|2181.81|2180.31|2182.06|2180.56|2180.61|2179.11|0
1647476610000|2022-03-17 00:23:30|2181.73|2180.23|2181.33|2179.83|2181.73|2180.23|2181.33|2179.83|0
1647476620000|2022-03-17 00:23:40|2181.37|2179.87|2181.23|2179.73|2181.47|2179.97|2181.09|2179.59|0
1647476630000|2022-03-17 00:23:50|2181.34|2179.84|2181.57|2180.07|2181.57|2180.07|2181.33|2179.83|0
1647476640000|2022-03-17 00:24:00|2181.58|2180.08|2181.81|2180.31|2181.81|2180.31|2181.58|2180.08|0
1647476660000|2022-03-17 00:24:20|2181.77|2180.27|2181.33|2179.83|2181.77|2180.27|2181.33|2179.83|0
1647476680000|2022-03-17 00:24:40|2181.37|2179.87|2181.47|2179.97|2181.47|2179.97|2181.37|2179.87|0
1647476700000|2022-03-17 00:25:00|2181.51|2180.01|2182.77|2181.27|2182.78|2181.28|2181.51|2180.01|0
1647476710000|2022-03-17 00:25:10|2182.73|2181.23|2182.54|2181.04|2182.77|2181.27|2182.53|2181.03|0
1647476720000|2022-03-17 00:25:20|2182.58|2181.08|2182.78|2181.28|2182.78|2181.28|2182.58|2181.08|0
1647476730000|2022-03-17 00:25:30|2182.74|2181.24|2182.3|2180.8|2182.74|2181.24|2182.3|2180.8|0
1647476750000|2022-03-17 00:25:50|2182.38|2180.88|2182.78|2181.28|2182.78|2181.28|2182.38|2180.88|0
1647476760000|2022-03-17 00:26:00|2182.81|2181.31|2183.58|2182.08|2183.58|2182.08|2182.81|2181.31|0
1647476770000|2022-03-17 00:26:10|2183.62|2182.12|2183.34|2181.84|2183.72|2182.22|2183.34|2181.84|0
1647476780000|2022-03-17 00:26:20|2183.3|2181.8|2182.62|2181.12|2183.3|2181.8|2182.62|2181.12|0
1647476800000|2022-03-17 00:26:40|2182.58|2181.08|2182.38|2180.88|2182.62|2181.12|2182.38|2180.88|0
1647476820000|2022-03-17 00:27:00|2182.34|2180.84|2182.14|2180.64|2182.34|2180.84|2182.03|2180.53|0
1647476830000|2022-03-17 00:27:10|2182.06|2180.56|2181.9|2180.4|2182.06|2180.56|2181.9|2180.4|0
1647476840000|2022-03-17 00:27:20|2181.74|2180.24|2181.43|2179.93|2181.74|2180.24|2181.42|2179.92|0
1647476850000|2022-03-17 00:27:30|2181.39|2179.89|2181.19|2179.69|2181.39|2179.89|2181.18|2179.68|0
1647476860000|2022-03-17 00:27:40|2181.15|2179.65|2180.85|2179.35|2181.15|2179.65|2180.85|2179.35|0
1647476870000|2022-03-17 00:27:50|2180.89|2179.39|2180.48|2178.98|2180.95|2179.45|2180.48|2178.98|0
1647476880000|2022-03-17 00:28:00|2180.44|2178.94|2180.24|2178.74|2180.44|2178.94|2180.24|2178.74|0
1647476890000|2022-03-17 00:28:10|2180.2|2178.7|2180|2178.5|2180.2|2178.7|2180|2178.5|0
1647476900000|2022-03-17 00:28:20|2179.96|2178.46|2179.53|2178.03|2179.96|2178.46|2179.53|2178.03|0
1647476910000|2022-03-17 00:28:30|2179.9|2178.4|2180.24|2178.74|2180.24|2178.74|2179.9|2178.4|0
1647476920000|2022-03-17 00:28:40|2180.4|2178.9|2180.72|2179.22|2180.72|2179.22|2180.4|2178.9|0
1647476930000|2022-03-17 00:28:50|2180.88|2179.38|2181.2|2179.7|2181.2|2179.7|2180.88|2179.38|0
1647476940000|2022-03-17 00:29:00|2181.24|2179.74|2181.67|2180.17|2181.67|2180.17|2181.24|2179.74|0
1647476950000|2022-03-17 00:29:10|2181.81|2180.31|2181.81|2180.31|2181.81|2180.31|2181.81|2180.31|0
1647476960000|2022-03-17 00:29:20|2181.85|2180.35|2181.67|2180.17|2181.91|2180.41|2181.67|2180.17|0
1647476970000|2022-03-17 00:29:30|2181.66|2180.16|2181.19|2179.69|2181.66|2180.16|2181.19|2179.69|0
1647476980000|2022-03-17 00:29:40|2181.15|2179.65|2179.99|2178.49|2181.15|2179.65|2179.99|2178.49|0
1647476990000|2022-03-17 00:29:50|2179.95|2178.45|2179.75|2178.25|2179.99|2178.49|2179.75|2178.25|0
1647477000000|2022-03-17 00:30:00|2179.76|2178.26|2180.71|2179.21|2180.71|2179.21|2179.76|2178.26|0
1647477010000|2022-03-17 00:30:10|2180.75|2179.25|2181.67|2180.17|2181.67|2180.17|2180.75|2179.25|0
1647477020000|2022-03-17 00:30:20|2181.65|2180.15|2180.45|2178.95|2181.65|2180.15|2180.45|2178.95|0
1647477030000|2022-03-17 00:30:30|2180.46|2178.96|2180.7|2179.2|2180.7|2179.2|2180.46|2178.96|0
1647477040000|2022-03-17 00:30:40|2180.69|2179.19|2181.31|2179.81|2181.31|2179.81|2180.46|2178.96|0
1647477050000|2022-03-17 00:30:50|2181.27|2179.77|2181.41|2179.91|2181.41|2179.91|2181.17|2179.67|0
1647477060000|2022-03-17 00:31:00|2181.37|2179.87|2181.17|2179.67|2181.37|2179.87|2181.17|2179.67|0
1647477070000|2022-03-17 00:31:10|2181.16|2179.66|2181.17|2179.67|2181.17|2179.67|2180.69|2179.19|0
1647477080000|2022-03-17 00:31:20|2181.15|2179.65|2180.67|2179.17|2181.15|2179.65|2180.67|2179.17|0
1647477090000|2022-03-17 00:31:30|2180.59|2179.09|2180.43|2178.93|2180.59|2179.09|2180.43|2178.93|0
1647477100000|2022-03-17 00:31:40|2180.39|2178.89|2179.95|2178.45|2180.39|2178.89|2179.95|2178.45|0
1647477110000|2022-03-17 00:31:50|2179.91|2178.41|2179.71|2178.21|2179.91|2178.41|2179.71|2178.21|0
1647477120000|2022-03-17 00:32:00|2179.72|2178.22|2179.72|2178.22|2179.72|2178.22|2179.71|2178.21|0
1647477130000|2022-03-17 00:32:10|2179.85|2178.35|2179.71|2178.21|2179.95|2178.45|2179.71|2178.21|0
1647477140000|2022-03-17 00:32:20|2179.72|2178.22|2179.95|2178.45|2179.95|2178.45|2179.71|2178.21|0
1647477150000|2022-03-17 00:32:30|2179.96|2178.46|2180.91|2179.41|2180.91|2179.41|2179.96|2178.46|0
1647477160000|2022-03-17 00:32:40|2180.95|2179.45|2181.15|2179.65|2181.28|2179.78|2180.95|2179.45|0
1647477170000|2022-03-17 00:32:50|2181.14|2179.64|2181.86|2180.36|2181.86|2180.36|2181.14|2179.64|0
1647477190000|2022-03-17 00:33:10|2181.9|2180.4|2182.34|2180.84|2182.34|2180.84|2181.9|2180.4|0
1647477200000|2022-03-17 00:33:20|2182.33|2180.83|2182.23|2180.73|2182.33|2180.83|2182.1|2180.6|0
1647477210000|2022-03-17 00:33:30|2182.24|2180.74|2182.23|2180.73|2182.24|2180.74|2182.23|2180.73|0
1647477220000|2022-03-17 00:33:40|2182.19|2180.69|2182.1|2180.6|2182.19|2180.69|2182.1|2180.6|0
1647477230000|2022-03-17 00:33:50|2182.14|2180.64|2182.23|2180.73|2182.23|2180.73|2182.14|2180.64|0
1647477240000|2022-03-17 00:34:00|2182.27|2180.77|2182.33|2180.83|2182.33|2180.83|2182.27|2180.77|0
1647477250000|2022-03-17 00:34:10|2181.94|2180.44|2180.9|2179.4|2181.94|2180.44|2180.8|2179.3|0
1647477260000|2022-03-17 00:34:20|2180.91|2179.41|2181.52|2180.02|2181.52|2180.02|2180.91|2179.41|0
1647477270000|2022-03-17 00:34:30|2181.51|2180.01|2181.28|2179.78|2181.51|2180.01|2181.28|2179.78|0
1647477280000|2022-03-17 00:34:40|2181.27|2179.77|2181.51|2180.01|2181.51|2180.01|2181.27|2179.77|0
1647477300000|2022-03-17 00:35:00|2181.52|2180.02|2181.62|2180.12|2181.62|2180.12|2181.52|2180.02|0
1647477320000|2022-03-17 00:35:20|2181.61|2180.11|2181.38|2179.88|2181.61|2180.11|2181.37|2179.87|0
1647477330000|2022-03-17 00:35:30|2181.42|2179.92|2181.51|2180.01|2181.51|2180.01|2181.42|2179.92|0
1647477340000|2022-03-17 00:35:40|2181.52|2180.02|2181.99|2180.49|2181.99|2180.49|2181.51|2180.01|0
1647477350000|2022-03-17 00:35:50|2182.03|2180.53|2182.33|2180.83|2182.33|2180.83|2182.03|2180.53|0
1647477360000|2022-03-17 00:36:00|2182.34|2180.84|2182.33|2180.83|2182.34|2180.84|2182.33|2180.83|0
1647477390000|2022-03-17 00:36:30|2182.09|2180.59|2182.09|2180.59|2182.09|2180.59|2182.09|2180.59|0
1647477400000|2022-03-17 00:36:40|2181.61|2180.11|2181.62|2180.12|2181.62|2180.12|2181.61|2180.11|0
1647477420000|2022-03-17 00:37:00|2181.66|2180.16|2181.75|2180.25|2181.76|2180.26|2181.66|2180.16|0
1647477440000|2022-03-17 00:37:20|2181.79|2180.29|2181.99|2180.49|2181.99|2180.49|2181.79|2180.29|0
1647477450000|2022-03-17 00:37:30|2182.03|2180.53|2182.34|2180.84|2182.34|2180.84|2182.03|2180.53|0
1647477460000|2022-03-17 00:37:40|2182.45|2180.95|2182.95|2181.45|2183.19|2181.69|2182.45|2180.95|0
1647477480000|2022-03-17 00:38:00|2182.91|2181.41|2182.81|2181.31|2182.91|2181.41|2182.81|2181.31|0
1647477490000|2022-03-17 00:38:10|2182.78|2181.28|2182.58|2181.08|2182.78|2181.28|2182.1|2180.6|0
1647477520000|2022-03-17 00:38:40|2182.54|2181.04|2182.18|2180.68|2182.54|2181.04|2182.09|2180.59|0
1647477530000|2022-03-17 00:38:50|2182.34|2180.84|2182.47|2180.97|2182.48|2180.98|2182.34|2180.84|0
1647477540000|2022-03-17 00:39:00|2182.51|2181.01|2182.81|2181.31|2182.81|2181.31|2182.51|2181.01|0
1647477550000|2022-03-17 00:39:10|2182.82|2181.32|2182.95|2181.45|2182.95|2181.45|2182.81|2181.31|0
1647477560000|2022-03-17 00:39:20|2182.99|2181.49|2183.05|2181.55|2183.06|2181.56|2182.99|2181.49|0
1647477570000|2022-03-17 00:39:30|2182.95|2181.45|2182.95|2181.45|2182.95|2181.45|2182.95|2181.45|0
1647477600000|2022-03-17 00:40:00|2182.99|2181.49|2183.29|2181.79|2183.29|2181.79|2182.99|2181.49|0
1647477610000|2022-03-17 00:40:10|2183.33|2181.83|2183.43|2181.93|2183.43|2181.93|2183.33|2181.83|0
1647477630000|2022-03-17 00:40:30|2183.47|2181.97|2183.53|2182.03|2183.53|2182.03|2183.47|2181.97|0
1647477650000|2022-03-17 00:40:50|2183.41|2181.91|2183.19|2181.69|2183.41|2181.91|2183.19|2181.69|0
1647477690000|2022-03-17 00:41:30|2183.22|2181.72|2183.29|2181.79|2183.29|2181.79|2183.22|2181.72|0
1647477720000|2022-03-17 00:42:00|2183.33|2181.83|2183.42|2181.92|2183.42|2181.92|2183.33|2181.83|0
1647477730000|2022-03-17 00:42:10|2183.3|2181.8|2183.05|2181.55|2183.3|2181.8|2183.05|2181.55|0
1647477750000|2022-03-17 00:42:30|2183.09|2181.59|2183.29|2181.79|2183.29|2181.79|2183.09|2181.59|0
1647477760000|2022-03-17 00:42:40|2183.33|2181.83|2183.4|2181.9|2183.42|2181.92|2183.33|2181.83|0
1647477770000|2022-03-17 00:42:50|2183.32|2181.82|2183.16|2181.66|2183.4|2181.9|2183.16|2181.66|0
1647477780000|2022-03-17 00:43:00|2183.12|2181.62|2183.03|2181.53|2183.12|2181.62|2183.03|2181.53|0
1647477790000|2022-03-17 00:43:10|2182.99|2181.49|2182.44|2180.94|2182.99|2181.49|2182.44|2180.94|0
1647477810000|2022-03-17 00:43:30|2182.45|2180.95|2182.45|2180.95|2182.45|2180.95|2182.45|2180.95|0
1647477820000|2022-03-17 00:43:40|2182.44|2180.94|2182.45|2180.95|2182.45|2180.95|2182.44|2180.94|0
1647477840000|2022-03-17 00:44:00|2182.49|2180.99|2182.69|2181.19|2182.69|2181.19|2182.49|2180.99|0
1647477850000|2022-03-17 00:44:10|2182.65|2181.15|2182.55|2181.05|2182.69|2181.19|2182.55|2181.05|0
1647477870000|2022-03-17 00:44:30|2182.59|2181.09|2182.69|2181.19|2182.69|2181.19|2182.59|2181.09|0
1647477880000|2022-03-17 00:44:40|2182.73|2181.23|2182.79|2181.29|2182.79|2181.29|2182.73|2181.23|0
1647477890000|2022-03-17 00:44:50|2182.75|2181.25|2182.68|2181.18|2182.75|2181.25|2182.68|2181.18|0
1647477900000|2022-03-17 00:45:00|2182.72|2181.22|2182.93|2181.43|2182.93|2181.43|2182.72|2181.22|0
1647477910000|2022-03-17 00:45:10|2182.97|2181.47|2183.4|2181.9|2183.64|2182.14|2182.97|2181.47|0
1647477940000|2022-03-17 00:45:40|2183.41|2181.91|2183.41|2181.91|2183.41|2181.91|2183.41|2181.91|0
1647477950000|2022-03-17 00:45:50|2183.4|2181.9|2183.41|2181.91|2183.41|2181.91|2183.4|2181.9|0
1647477960000|2022-03-17 00:46:00|2183.4|2181.9|2183.4|2181.9|2183.41|2181.91|2183.4|2181.9|0
1647477970000|2022-03-17 00:46:10|2183.41|2181.91|2183.51|2182.01|2183.51|2182.01|2183.41|2181.91|0
1647477980000|2022-03-17 00:46:20|2183.64|2182.14|2183.99|2182.49|2183.99|2182.49|2183.64|2182.14|0
1647477990000|2022-03-17 00:46:30|2184.03|2182.53|2183.65|2182.15|2184.12|2182.62|2183.65|2182.15|0
1647478000000|2022-03-17 00:46:40|2183.64|2182.14|2183.64|2182.14|2183.75|2182.25|2183.64|2182.14|0
1647478010000|2022-03-17 00:46:50|2183.51|2182.01|2183.51|2182.01|2183.51|2182.01|2183.51|2182.01|0
1647478020000|2022-03-17 00:47:00|2183.5|2182|2183.5|2182|2183.5|2182|2183.5|2182|0
1647478040000|2022-03-17 00:47:20|2183.54|2182.04|2184.16|2182.66|2184.16|2182.66|2183.54|2182.04|0
1647478050000|2022-03-17 00:47:30|2184.22|2182.72|2183.98|2182.48|2184.22|2182.72|2183.98|2182.48|0
1647478070000|2022-03-17 00:47:50|2184.1|2182.6|2184.35|2182.85|2184.35|2182.85|2184.1|2182.6|0
1647478090000|2022-03-17 00:48:10|2184.36|2182.86|2184.36|2182.86|2184.36|2182.86|2184.36|2182.86|0
1647478110000|2022-03-17 00:48:30|2184.4|2182.9|2184.94|2183.44|2184.94|2183.44|2184.4|2182.9|0
1647478140000|2022-03-17 00:49:00|2184.98|2183.48|2185.18|2183.68|2185.18|2183.68|2184.98|2183.48|0
1647478160000|2022-03-17 00:49:20|2185.17|2183.67|2185.18|2183.68|2185.18|2183.68|2184.94|2183.44|0
1647478170000|2022-03-17 00:49:30|2185.21|2183.71|2184.7|2183.2|2185.55|2184.05|2184.7|2183.2|0
1647478180000|2022-03-17 00:49:40|2184.58|2183.08|2184.36|2182.86|2184.58|2183.08|2184.36|2182.86|0
1647478200000|2022-03-17 00:50:00|2184.4|2182.9|2184.46|2182.96|2184.46|2182.96|2184.4|2182.9|0
1647478210000|2022-03-17 00:50:10|2184.47|2182.97|2184.94|2183.44|2184.94|2183.44|2184.47|2182.97|0
1647478220000|2022-03-17 00:50:20|2184.86|2183.36|2184.7|2183.2|2184.86|2183.36|2184.7|2183.2|0
1647478240000|2022-03-17 00:50:40|2184.74|2183.24|2184.94|2183.44|2184.94|2183.44|2184.74|2183.24|0
1647478250000|2022-03-17 00:50:50|2184.98|2183.48|2185.07|2183.57|2185.18|2183.68|2184.98|2183.48|0
1647478270000|2022-03-17 00:51:10|2185.11|2183.61|2185.42|2183.92|2185.42|2183.92|2185.11|2183.61|0
1647478280000|2022-03-17 00:51:20|2185.55|2184.05|2185.9|2184.4|2185.9|2184.4|2185.55|2184.05|0
1647478290000|2022-03-17 00:51:30|2185.86|2184.36|2186.04|2184.54|2186.04|2184.54|2185.79|2184.29|0
1647478300000|2022-03-17 00:51:40|2186.14|2184.64|2186.24|2184.74|2186.37|2184.87|2186.13|2184.63|0
1647478310000|2022-03-17 00:51:50|2186.28|2184.78|2186.62|2185.12|2186.62|2185.12|2186.28|2184.78|0
1647478320000|2022-03-17 00:52:00|2186.49|2184.99|2186.49|2184.99|2186.49|2184.99|2186.25|2184.75|0
1647478330000|2022-03-17 00:52:10|2186.42|2184.92|2185.2|2183.7|2186.42|2184.92|2185.19|2183.69|0
1647478340000|2022-03-17 00:52:20|2185.24|2183.74|2185.3|2183.8|2185.3|2183.8|2185.24|2183.74|0
1647478360000|2022-03-17 00:52:40|2185.26|2183.76|2185.2|2183.7|2185.26|2183.76|2185.19|2183.69|0
1647478370000|2022-03-17 00:52:50|2185.16|2183.66|2185.2|2183.7|2185.2|2183.7|2185.06|2183.56|0
1647478380000|2022-03-17 00:53:00|2185.23|2183.73|2185.06|2183.56|2185.3|2183.8|2185.06|2183.56|0
1647478400000|2022-03-17 00:53:20|2185.1|2183.6|2185.19|2183.69|2185.19|2183.69|2185.1|2183.6|0
1647478410000|2022-03-17 00:53:30|2185.15|2183.65|2185.06|2183.56|2185.15|2183.65|2185.06|2183.56|0
1647478430000|2022-03-17 00:53:50|2184.98|2183.48|2185.06|2183.56|2185.06|2183.56|2184.82|2183.32|0
1647478450000|2022-03-17 00:54:10|2185.1|2183.6|2185.3|2183.8|2185.3|2183.8|2185.1|2183.6|0
1647478460000|2022-03-17 00:54:20|2185.29|2183.79|2183.86|2182.36|2185.29|2183.79|2183.86|2182.36|0
1647478470000|2022-03-17 00:54:30|2183.82|2182.32|2184.1|2182.6|2184.1|2182.6|2183.62|2182.12|0
1647478480000|2022-03-17 00:54:40|2184.18|2182.68|2185.05|2183.55|2185.05|2183.55|2184.18|2182.68|0
1647478490000|2022-03-17 00:54:50|2185.21|2183.71|2185.53|2184.03|2185.53|2184.03|2185.21|2183.71|0
1647478510000|2022-03-17 00:55:10|2185.49|2183.99|2185.43|2183.93|2185.49|2183.99|2185.43|2183.93|0
1647478520000|2022-03-17 00:55:20|2185.39|2183.89|2185.29|2183.79|2185.39|2183.89|2185.29|2183.79|0
1647478530000|2022-03-17 00:55:30|2185.33|2183.83|2185.29|2183.79|2185.43|2183.93|2185.29|2183.79|0
1647478540000|2022-03-17 00:55:40|2185.25|2183.75|2185.29|2183.79|2185.29|2183.79|2185.18|2183.68|0
1647478560000|2022-03-17 00:56:00|2185.18|2183.68|2184.95|2183.45|2185.18|2183.68|2184.95|2183.45|0
1647478570000|2022-03-17 00:56:10|2184.91|2183.41|2184.81|2183.31|2184.91|2183.41|2184.81|2183.31|0
1647478580000|2022-03-17 00:56:20|2184.77|2183.27|2185.05|2183.55|2185.05|2183.55|2184.71|2183.21|0
1647478600000|2022-03-17 00:56:40|2185.09|2183.59|2184.81|2183.31|2185.18|2183.68|2184.81|2183.31|0
1647478610000|2022-03-17 00:56:50|2184.71|2183.21|2184.57|2183.07|2184.71|2183.21|2184.57|2183.07|0
1647478620000|2022-03-17 00:57:00|2184.61|2183.11|2185.05|2183.55|2185.05|2183.55|2184.61|2183.11|0
1647478630000|2022-03-17 00:57:10|2185.01|2183.51|2184.94|2183.44|2185.01|2183.51|2184.94|2183.44|0
1647478640000|2022-03-17 00:57:20|2184.98|2183.48|2185.05|2183.55|2185.05|2183.55|2184.98|2183.48|0
1647478650000|2022-03-17 00:57:30|2185.01|2183.51|2185.18|2183.68|2185.18|2183.68|2184.94|2183.44|0
1647478660000|2022-03-17 00:57:40|2185.22|2183.72|2185.29|2183.79|2185.29|2183.79|2185.22|2183.72|0
1647478670000|2022-03-17 00:57:50|2185.25|2183.75|2185.29|2183.79|2185.29|2183.79|2185.18|2183.68|0
1647478680000|2022-03-17 00:58:00|2185.33|2183.83|2185.29|2183.79|2185.42|2183.92|2185.29|2183.79|0
1647478710000|2022-03-17 00:58:30|2185.33|2183.83|2185.53|2184.03|2185.53|2184.03|2185.33|2183.83|0
1647478720000|2022-03-17 00:58:40|2185.52|2184.02|2185.52|2184.02|2185.52|2184.02|2185.52|2184.02|0
1647478740000|2022-03-17 00:59:00|2185.56|2184.06|2185.42|2183.92|2185.66|2184.16|2185.42|2183.92|0
1647478750000|2022-03-17 00:59:10|2185.46|2183.96|2185.52|2184.02|2185.52|2184.02|2185.46|2183.96|0
1647478790000|2022-03-17 00:59:50|2185.53|2184.03|2185.53|2184.03|2185.53|2184.03|2185.53|2184.03|0
1647478800000|2022-03-17 01:00:00|2185.57|2184.07|2185.29|2183.79|2186.25|2184.75|2185.19|2183.69|0
1647478810000|2022-03-17 01:00:10|2185.25|2183.75|2185.05|2183.55|2185.25|2183.75|2185.05|2183.55|0
1647478820000|2022-03-17 01:00:20|2185.01|2183.51|2184.33|2182.83|2185.01|2183.51|2184.33|2182.83|0
1647478840000|2022-03-17 01:00:40|2184.57|2183.07|2185.04|2183.54|2185.04|2183.54|2184.57|2183.07|0
1647478860000|2022-03-17 01:01:00|2185.08|2183.58|2185.52|2184.02|2185.52|2184.02|2185.08|2183.58|0
1647478870000|2022-03-17 01:01:10|2185.56|2184.06|2185.66|2184.16|2185.89|2184.39|2185.56|2184.06|0
1647478880000|2022-03-17 01:01:20|2185.65|2184.15|2185.65|2184.15|2185.65|2184.15|2185.65|2184.15|0
1647478890000|2022-03-17 01:01:30|2185.66|2184.16|2185.65|2184.15|2185.9|2184.4|2185.65|2184.15|0
1647478900000|2022-03-17 01:01:40|2185.58|2184.08|2185.42|2183.92|2185.58|2184.08|2185.41|2183.91|0
1647478910000|2022-03-17 01:01:50|2185.41|2183.91|2185.41|2183.91|2185.41|2183.91|2185.41|2183.91|0
1647478920000|2022-03-17 01:02:00|2185.37|2183.87|2185.28|2183.78|2185.37|2183.87|2185.28|2183.78|0
1647478930000|2022-03-17 01:02:10|2185.32|2183.82|2185.65|2184.15|2185.66|2184.16|2185.32|2183.82|0
1647478940000|2022-03-17 01:02:20|2185.66|2184.16|2185.65|2184.15|2185.66|2184.16|2185.65|2184.15|0
1647478950000|2022-03-17 01:02:30|2185.66|2184.16|2185.66|2184.16|2185.66|2184.16|2185.66|2184.16|0
1647478960000|2022-03-17 01:02:40|2185.65|2184.15|2185.65|2184.15|2185.66|2184.16|2185.65|2184.15|0
1647478970000|2022-03-17 01:02:50|2185.69|2184.19|2185.76|2184.26|2186|2184.5|2185.69|2184.19|0
1647478990000|2022-03-17 01:03:10|2185.8|2184.3|2186|2184.5|2186|2184.5|2185.8|2184.3|0
1647479000000|2022-03-17 01:03:20|2185.96|2184.46|2185.76|2184.26|2185.96|2184.46|2185.76|2184.26|0
1647479010000|2022-03-17 01:03:30|2185.72|2184.22|2185.76|2184.26|2185.76|2184.26|2185.66|2184.16|0
1647479020000|2022-03-17 01:03:40|2185.9|2184.4|2186|2184.5|2186|2184.5|2185.76|2184.26|0
1647479030000|2022-03-17 01:03:50|2185.96|2184.46|2186|2184.5|2186|2184.5|2185.9|2184.4|0
1647479040000|2022-03-17 01:04:00|2185.96|2184.46|2185.9|2184.4|2186|2184.5|2185.76|2184.26|0
1647479050000|2022-03-17 01:04:10|2185.94|2184.44|2185.42|2183.92|2186|2184.5|2185.42|2183.92|0
1647479060000|2022-03-17 01:04:20|2185.38|2183.88|2185.18|2183.68|2185.38|2183.88|2185.18|2183.68|0
1647479100000|2022-03-17 01:05:00|2185.22|2183.72|2185.76|2184.26|2185.76|2184.26|2185.22|2183.72|0
1647479110000|2022-03-17 01:05:10|2185.8|2184.3|2186|2184.5|2186|2184.5|2185.8|2184.3|0
1647479120000|2022-03-17 01:05:20|2185.99|2184.49|2185.41|2183.91|2185.99|2184.49|2185.41|2183.91|0
1647479130000|2022-03-17 01:05:30|2185.37|2183.87|2185.27|2183.77|2185.37|2183.87|2185.27|2183.77|0
1647479140000|2022-03-17 01:05:40|2185.23|2183.73|2185.17|2183.67|2185.23|2183.73|2185.17|2183.67|0
1647479150000|2022-03-17 01:05:50|2185.29|2183.79|2185.41|2183.91|2185.51|2184.01|2185.29|2183.79|0
1647479160000|2022-03-17 01:06:00|2185.33|2183.83|2185.27|2183.77|2185.41|2183.91|2185.17|2183.67|0
1647479170000|2022-03-17 01:06:10|2185.28|2183.78|2185.03|2183.53|2185.28|2183.78|2185.03|2183.53|0
1647479180000|2022-03-17 01:06:20|2185.07|2183.57|2185.27|2183.77|2185.27|2183.77|2185.07|2183.57|0
1647479200000|2022-03-17 01:06:40|2185.31|2183.81|2185.65|2184.15|2185.65|2184.15|2185.31|2183.81|0
1647479210000|2022-03-17 01:06:50|2185.61|2184.11|2185.51|2184.01|2185.61|2184.11|2185.51|2184.01|0
1647479230000|2022-03-17 01:07:10|2185.47|2183.97|2184.8|2183.3|2185.47|2183.97|2184.8|2183.3|0
1647479240000|2022-03-17 01:07:20|2184.76|2183.26|2184.07|2182.57|2184.76|2183.26|2183.97|2182.47|0
1647479260000|2022-03-17 01:07:40|2184.03|2182.53|2183.96|2182.46|2184.03|2182.53|2183.96|2182.46|0
1647479270000|2022-03-17 01:07:50|2183.97|2182.47|2184.07|2182.57|2184.07|2182.57|2183.96|2182.46|0
1647479280000|2022-03-17 01:08:00|2184.11|2182.61|2184.31|2182.81|2184.31|2182.81|2184.11|2182.61|0
1647479310000|2022-03-17 01:08:30|2184.39|2182.89|2184.68|2183.18|2184.68|2183.18|2184.39|2182.89|0
1647479340000|2022-03-17 01:09:00|2184.72|2183.22|2184.92|2183.42|2184.92|2183.42|2184.72|2183.22|0
1647479350000|2022-03-17 01:09:10|2185|2183.5|2185.03|2183.53|2185.16|2183.66|2185|2183.5|0
1647479360000|2022-03-17 01:09:20|2185.02|2183.52|2185.02|2183.52|2185.02|2183.52|2185.02|2183.52|0
1647479370000|2022-03-17 01:09:30|2185.03|2183.53|2185.03|2183.53|2185.03|2183.53|2185.03|2183.53|0
1647479380000|2022-03-17 01:09:40|2185.07|2183.57|2185.16|2183.66|2185.16|2183.66|2185.07|2183.57|0
1647479390000|2022-03-17 01:09:50|2185.12|2183.62|2185.27|2183.77|2185.27|2183.77|2185.03|2183.53|0
1647479400000|2022-03-17 01:10:00|2185.31|2183.81|2185.27|2183.77|2185.64|2184.14|2185.27|2183.77|0
1647479410000|2022-03-17 01:10:10|2185.23|2183.73|2185.16|2183.66|2185.23|2183.73|2185.16|2183.66|0
1647479420000|2022-03-17 01:10:20|2185.12|2183.62|2184.44|2182.94|2185.12|2183.62|2184.44|2182.94|0
1647479440000|2022-03-17 01:10:40|2184.48|2182.98|2184.92|2183.42|2184.92|2183.42|2184.44|2182.94|0
1647479450000|2022-03-17 01:10:50|2184.88|2183.38|2185.02|2183.52|2185.02|2183.52|2184.78|2183.28|0
1647479480000|2022-03-17 01:11:20|2185.06|2183.56|2185.26|2183.76|2185.4|2183.9|2185.06|2183.56|0
1647479490000|2022-03-17 01:11:30|2185.3|2183.8|2185.26|2183.76|2185.4|2183.9|2185.16|2183.66|0
1647479500000|2022-03-17 01:11:40|2185.22|2183.72|2184.92|2183.42|2185.22|2183.72|2184.92|2183.42|0
1647479510000|2022-03-17 01:11:50|2184.96|2183.46|2184.92|2183.42|2185.02|2183.52|2184.92|2183.42|0
1647479520000|2022-03-17 01:12:00|2184.99|2183.49|2185.15|2183.65|2185.15|2183.65|2184.99|2183.49|0
1647479530000|2022-03-17 01:12:10|2185.16|2183.66|2185.15|2183.65|2185.16|2183.66|2185.15|2183.65|0
1647479540000|2022-03-17 01:12:20|2185.03|2183.53|2184.68|2183.18|2185.03|2183.53|2184.68|2183.18|0
1647479550000|2022-03-17 01:12:30|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|0
1647479560000|2022-03-17 01:12:40|2184.74|2183.24|2185.02|2183.52|2185.02|2183.52|2184.68|2183.18|0
1647479570000|2022-03-17 01:12:50|2184.94|2183.44|2184.78|2183.28|2184.94|2183.44|2184.78|2183.28|0
1647479580000|2022-03-17 01:13:00|2184.79|2183.29|2184.92|2183.42|2184.92|2183.42|2184.79|2183.29|0
1647479590000|2022-03-17 01:13:10|2185|2183.5|2185.16|2183.66|2185.16|2183.66|2185|2183.5|0
1647479610000|2022-03-17 01:13:30|2185.2|2183.7|2185.26|2183.76|2185.26|2183.76|2185.2|2183.7|0
1647479640000|2022-03-17 01:14:00|2185.22|2183.72|2184.78|2183.28|2185.39|2183.89|2184.78|2183.28|0
1647479660000|2022-03-17 01:14:20|2184.74|2183.24|2184.2|2182.7|2184.74|2183.24|2184.2|2182.7|0
1647479670000|2022-03-17 01:14:30|2184.24|2182.74|2184.54|2183.04|2184.54|2183.04|2184.24|2182.74|0
1647479680000|2022-03-17 01:14:40|2184.7|2183.2|2184.74|2183.24|2185.02|2183.52|2184.7|2183.2|0
1647479690000|2022-03-17 01:14:50|2184.68|2183.18|2183.82|2182.32|2184.68|2183.18|2183.82|2182.32|0
1647479700000|2022-03-17 01:15:00|2183.83|2182.33|2184.2|2182.7|2184.2|2182.7|2183.83|2182.33|0
1647479710000|2022-03-17 01:15:10|2184.16|2182.66|2184.3|2182.8|2184.3|2182.8|2183.96|2182.46|0
1647479720000|2022-03-17 01:15:20|2184.26|2182.76|2182.87|2181.37|2184.3|2182.8|2182.76|2181.26|0
1647479730000|2022-03-17 01:15:30|2182.83|2181.33|2183.59|2182.09|2183.59|2182.09|2182.76|2181.26|0
1647479740000|2022-03-17 01:15:40|2183.58|2182.08|2184.06|2182.56|2184.06|2182.56|2183.48|2181.98|0
1647479750000|2022-03-17 01:15:50|2184.1|2182.6|2184.67|2183.17|2184.78|2183.28|2183.95|2182.45|0
1647479760000|2022-03-17 01:16:00|2184.79|2183.29|2185.63|2184.13|2185.63|2184.13|2184.79|2183.29|0
1647479770000|2022-03-17 01:16:10|2185.55|2184.05|2185.87|2184.37|2185.97|2184.47|2185.39|2183.89|0
1647479780000|2022-03-17 01:16:20|2185.91|2184.41|2186.2|2184.7|2186.34|2184.84|2185.91|2184.41|0
1647479790000|2022-03-17 01:16:30|2186.12|2184.62|2185.49|2183.99|2186.12|2184.62|2185.25|2183.75|0
1647479800000|2022-03-17 01:16:40|2185.45|2183.95|2184.67|2183.17|2185.45|2183.95|2184.66|2183.16|0
1647479810000|2022-03-17 01:16:50|2184.66|2183.16|2183.71|2182.21|2184.66|2183.16|2183.47|2181.97|0
1647479820000|2022-03-17 01:17:00|2183.75|2182.25|2183.82|2182.32|2184.06|2182.56|2183.75|2182.25|0
1647479830000|2022-03-17 01:17:10|2183.86|2182.36|2183.82|2182.32|2184.07|2182.57|2183.72|2182.22|0
1647479840000|2022-03-17 01:17:20|2183.83|2182.33|2183.96|2182.46|2184.44|2182.94|2183.83|2182.33|0
1647479850000|2022-03-17 01:17:30|2184.04|2182.54|2184.68|2183.18|2184.78|2183.28|2184.04|2182.54|0
1647479860000|2022-03-17 01:17:40|2185.16|2183.66|2184.68|2183.18|2185.26|2183.76|2184.68|2183.18|0
1647479870000|2022-03-17 01:17:50|2184.84|2183.34|2185.02|2183.52|2185.26|2183.76|2184.84|2183.34|0
1647479880000|2022-03-17 01:18:00|2184.98|2183.48|2184.91|2183.41|2185.02|2183.52|2184.78|2183.28|0
1647479890000|2022-03-17 01:18:10|2184.92|2183.42|2185.73|2184.23|2185.97|2184.47|2184.92|2183.42|0
1647479900000|2022-03-17 01:18:20|2185.81|2184.31|2185.73|2184.23|2185.97|2184.47|2185.73|2184.23|0
1647479910000|2022-03-17 01:18:30|2185.77|2184.27|2185.73|2184.23|2185.97|2184.47|2185.63|2184.13|0
1647479920000|2022-03-17 01:18:40|2185.65|2184.15|2185.87|2184.37|2185.87|2184.37|2185.49|2183.99|0
1647479930000|2022-03-17 01:18:50|2185.94|2184.44|2185.73|2184.23|2186.11|2184.61|2185.73|2184.23|0
1647479950000|2022-03-17 01:19:10|2185.69|2184.19|2186.21|2184.71|2186.21|2184.71|2185.39|2183.89|0
1647479960000|2022-03-17 01:19:20|2186.13|2184.63|2185.63|2184.13|2186.13|2184.63|2185.63|2184.13|0
1647479970000|2022-03-17 01:19:30|2185.67|2184.17|2186.21|2184.71|2186.21|2184.71|2185.67|2184.17|0
1647479980000|2022-03-17 01:19:40|2186.17|2184.67|2185.97|2184.47|2186.21|2184.71|2185.97|2184.47|0
1647479990000|2022-03-17 01:19:50|2185.93|2184.43|2185.97|2184.47|2185.97|2184.47|2185.87|2184.37|0
1647480000000|2022-03-17 01:20:00|2186.01|2184.51|2186.58|2185.08|2186.58|2185.08|2186.01|2184.51|0
1647480010000|2022-03-17 01:20:10|2186.62|2185.12|2186.93|2185.43|2186.93|2185.43|2186.62|2185.12|0
1647480020000|2022-03-17 01:20:20|2186.92|2185.42|2186.93|2185.43|2186.93|2185.43|2186.92|2185.42|0
1647480030000|2022-03-17 01:20:30|2186.89|2185.39|2186.21|2184.71|2186.89|2185.39|2186.21|2184.71|0
1647480040000|2022-03-17 01:20:40|2186.17|2184.67|2186.21|2184.71|2186.21|2184.71|2185.97|2184.47|0
1647480060000|2022-03-17 01:21:00|2186.25|2184.75|2186.69|2185.19|2186.69|2185.19|2186.21|2184.71|0
1647480070000|2022-03-17 01:21:10|2186.65|2185.15|2186.45|2184.95|2186.65|2185.15|2186.35|2184.85|0
1647480080000|2022-03-17 01:21:20|2186.49|2184.99|2186.58|2185.08|2186.58|2185.08|2186.49|2184.99|0
1647480090000|2022-03-17 01:21:30|2186.54|2185.04|2186.44|2184.94|2186.58|2185.08|2186.44|2184.94|0
1647480100000|2022-03-17 01:21:40|2186.34|2184.84|2186.44|2184.94|2186.68|2185.18|2186.2|2184.7|0
1647480110000|2022-03-17 01:21:50|2186.2|2184.7|2185.26|2183.76|2186.2|2184.7|2185.14|2183.64|0
1647480120000|2022-03-17 01:22:00|2185.49|2183.99|2185.97|2184.47|2185.97|2184.47|2185.38|2183.88|0
1647480130000|2022-03-17 01:22:10|2186.01|2184.51|2185.73|2184.23|2186.1|2184.6|2185.63|2184.13|0
1647480140000|2022-03-17 01:22:20|2185.69|2184.19|2185.49|2183.99|2185.73|2184.23|2185.39|2183.89|0
1647480150000|2022-03-17 01:22:30|2185.5|2184|2185.49|2183.99|2185.5|2184|2185.49|2183.99|0
1647480170000|2022-03-17 01:22:50|2185.5|2184|2185.97|2184.47|2185.97|2184.47|2185.5|2184|0
1647480190000|2022-03-17 01:23:10|2185.93|2184.43|2185.73|2184.23|2186.11|2184.61|2185.73|2184.23|0
1647480200000|2022-03-17 01:23:20|2185.81|2184.31|2185.97|2184.47|2186.21|2184.71|2185.81|2184.31|0
1647480210000|2022-03-17 01:23:30|2185.93|2184.43|2185.39|2183.89|2185.93|2184.43|2185.39|2183.89|0
1647480220000|2022-03-17 01:23:40|2185.47|2183.97|2185.5|2184|2185.63|2184.13|2185.47|2183.97|0
1647480230000|2022-03-17 01:23:50|2185.54|2184.04|2185.63|2184.13|2185.63|2184.13|2185.5|2184|0
1647480240000|2022-03-17 01:24:00|2185.55|2184.05|2185.63|2184.13|2185.63|2184.13|2185.39|2183.89|0
1647480250000|2022-03-17 01:24:10|2185.73|2184.23|2184.19|2182.69|2185.87|2184.37|2183.71|2182.21|0
1647480260000|2022-03-17 01:24:20|2184.23|2182.73|2184.77|2183.27|2184.91|2183.41|2184.06|2182.56|0
1647480270000|2022-03-17 01:24:30|2184.61|2183.11|2184.29|2182.79|2184.67|2183.17|2184.29|2182.79|0
1647480280000|2022-03-17 01:24:40|2184.25|2182.75|2183.81|2182.31|2184.25|2182.75|2183.81|2182.31|0
1647480290000|2022-03-17 01:24:50|2183.62|2182.12|2183.1|2181.6|2183.62|2182.12|2182.76|2181.26|0
1647480300000|2022-03-17 01:25:00|2183.14|2181.64|2183.58|2182.08|2183.58|2182.08|2183.14|2181.64|0
1647480310000|2022-03-17 01:25:10|2183.54|2182.04|2183.57|2182.07|2183.58|2182.08|2183.1|2181.6|0
1647480320000|2022-03-17 01:25:20|2183.58|2182.08|2183.57|2182.07|2183.71|2182.21|2183.33|2181.83|0
1647480330000|2022-03-17 01:25:30|2183.53|2182.03|2183.71|2182.21|2183.71|2182.21|2183.33|2181.83|0
1647480340000|2022-03-17 01:25:40|2183.67|2182.17|2183.71|2182.21|2183.71|2182.21|2183.57|2182.07|0
1647480350000|2022-03-17 01:25:50|2183.75|2182.25|2183.57|2182.07|2183.95|2182.45|2183.33|2181.83|0
1647480360000|2022-03-17 01:26:00|2183.61|2182.11|2183.33|2181.83|2183.71|2182.21|2183.33|2181.83|0
1647480370000|2022-03-17 01:26:10|2183.37|2181.87|2183.09|2181.59|2183.57|2182.07|2183.09|2181.59|0
1647480380000|2022-03-17 01:26:20|2183.13|2181.63|2183.02|2181.52|2183.33|2181.83|2182.98|2181.48|0
1647480390000|2022-03-17 01:26:30|2183.09|2181.59|2182.74|2181.24|2183.09|2181.59|2182.74|2181.24|0
1647480400000|2022-03-17 01:26:40|2182.82|2181.32|2183.46|2181.96|2183.46|2181.96|2182.82|2181.32|0
1647480410000|2022-03-17 01:26:50|2183.42|2181.92|2182.03|2180.53|2183.42|2181.92|2182.03|2180.53|0
1647480420000|2022-03-17 01:27:00|2181.99|2180.49|2181.45|2179.95|2182.03|2180.53|2181.45|2179.95|0
1647480430000|2022-03-17 01:27:10|2181.41|2179.91|2181.79|2180.29|2182.03|2180.53|2181.31|2179.81|0
1647480440000|2022-03-17 01:27:20|2181.8|2180.3|2181.56|2180.06|2181.93|2180.43|2181.56|2180.06|0
1647480460000|2022-03-17 01:27:40|2181.6|2180.1|2182.04|2180.54|2182.04|2180.54|2181.56|2180.06|0
1647480470000|2022-03-17 01:27:50|2182.07|2180.57|2182.61|2181.11|2182.89|2181.39|2182.07|2180.57|0
1647480480000|2022-03-17 01:28:00|2182.51|2181.01|2183.13|2181.63|2183.37|2181.87|2182.51|2181.01|0
1647480490000|2022-03-17 01:28:10|2183.01|2181.51|2182.17|2180.67|2183.01|2181.51|2182.04|2180.54|0
1647480500000|2022-03-17 01:28:20|2182.13|2180.63|2182.27|2180.77|2182.27|2180.77|2181.93|2180.43|0
1647480510000|2022-03-17 01:28:30|2182.35|2180.85|2182.16|2180.66|2182.51|2181.01|2182.02|2180.52|0
1647480520000|2022-03-17 01:28:40|2182.12|2180.62|2182.5|2181|2182.51|2181.01|2182.03|2180.53|0
1647480530000|2022-03-17 01:28:50|2182.51|2181.01|2182.5|2181|2182.51|2181.01|2182.5|2181|0
1647480540000|2022-03-17 01:29:00|2182.46|2180.96|2182.02|2180.52|2182.46|2180.96|2181.92|2180.42|0
1647480550000|2022-03-17 01:29:10|2181.99|2180.49|2182.74|2181.24|2182.74|2181.24|2181.92|2180.42|0
1647480560000|2022-03-17 01:29:20|2182.64|2181.14|2182.5|2181|2182.74|2181.24|2182.5|2181|0
1647480570000|2022-03-17 01:29:30|2182.26|2180.76|2181.3|2179.8|2182.26|2180.76|2181.06|2179.56|0
1647480580000|2022-03-17 01:29:40|2181.42|2179.92|2181.02|2179.52|2181.68|2180.18|2181.02|2179.52|0
1647480590000|2022-03-17 01:29:50|2180.96|2179.46|2181.2|2179.7|2181.44|2179.94|2180.82|2179.32|0
1647480600000|2022-03-17 01:30:00|2181.16|2179.66|2181.38|2179.88|2182.02|2180.52|2181.06|2179.56|0
1647480610000|2022-03-17 01:30:10|2181.06|2179.56|2181.2|2179.7|2181.2|2179.7|2181.06|2179.56|0
1647480620000|2022-03-17 01:30:20|2181.16|2179.66|2180.78|2179.28|2181.2|2179.7|2180.78|2179.28|0
1647480630000|2022-03-17 01:30:30|2180.72|2179.22|2180.58|2179.08|2180.82|2179.32|2180.24|2178.74|0
1647480640000|2022-03-17 01:30:40|2180.54|2179.04|2181.2|2179.7|2181.2|2179.7|2180.48|2178.98|0
1647480650000|2022-03-17 01:30:50|2181.16|2179.66|2181.55|2180.05|2181.92|2180.42|2181.06|2179.56|0
1647480660000|2022-03-17 01:31:00|2181.58|2180.08|2182.51|2181.01|2182.64|2181.14|2181.58|2180.08|0
1647480670000|2022-03-17 01:31:10|2182.5|2181|2182.4|2180.9|2182.75|2181.25|2182.27|2180.77|0
1647480680000|2022-03-17 01:31:20|2182.41|2180.91|2182.51|2181.01|2182.64|2181.14|2182.4|2180.9|0
1647480690000|2022-03-17 01:31:30|2182.55|2181.05|2182.65|2181.15|2182.65|2181.15|2182.41|2180.91|0
1647480700000|2022-03-17 01:31:40|2182.61|2181.11|2182.65|2181.15|2182.65|2181.15|2182.51|2181.01|0
1647480710000|2022-03-17 01:31:50|2182.17|2180.67|2182.17|2180.67|2182.17|2180.67|2182.17|2180.67|0
1647480720000|2022-03-17 01:32:00|2182.21|2180.71|2182.52|2181.02|2182.52|2181.02|2182.17|2180.67|0
1647480730000|2022-03-17 01:32:10|2182.51|2181.01|2182.65|2181.15|2182.65|2181.15|2182.51|2181.01|0
1647480740000|2022-03-17 01:32:20|2182.61|2181.11|2182.51|2181.01|2182.65|2181.15|2182.51|2181.01|0
1647480750000|2022-03-17 01:32:30|2182.47|2180.97|2182.04|2180.54|2182.51|2181.01|2182.03|2180.53|0
1647480760000|2022-03-17 01:32:40|2182.03|2180.53|2181.93|2180.43|2182.27|2180.77|2181.93|2180.43|0
1647480770000|2022-03-17 01:32:50|2181.97|2180.47|2182.03|2180.53|2182.03|2180.53|2181.92|2180.42|0
1647480780000|2022-03-17 01:33:00|2182.07|2180.57|2182.27|2180.77|2182.27|2180.77|2182.03|2180.53|0
1647480790000|2022-03-17 01:33:10|2182.31|2180.81|2182.27|2180.77|2182.41|2180.91|2182.27|2180.77|0
1647480800000|2022-03-17 01:33:20|2182.28|2180.78|2182.27|2180.77|2182.41|2180.91|2182.27|2180.77|0
1647480810000|2022-03-17 01:33:30|2182.24|2180.74|2182.41|2180.91|2182.41|2180.91|2182.04|2180.54|0
1647480820000|2022-03-17 01:33:40|2182.45|2180.95|2182.51|2181.01|2182.51|2181.01|2182.45|2180.95|0
1647480840000|2022-03-17 01:34:00|2182.39|2180.89|2181.93|2180.43|2182.39|2180.89|2181.93|2180.43|0
1647480850000|2022-03-17 01:34:10|2181.81|2180.31|2181.65|2180.15|2181.81|2180.31|2181.55|2180.05|0
1647480860000|2022-03-17 01:34:20|2181.55|2180.05|2181.55|2180.05|2181.55|2180.05|2181.45|2179.95|0
1647480870000|2022-03-17 01:34:30|2181.59|2180.09|2181.93|2180.43|2181.93|2180.43|2181.59|2180.09|0
1647480880000|2022-03-17 01:34:40|2182.05|2180.55|2182.17|2180.67|2182.27|2180.77|2182.05|2180.55|0
1647480890000|2022-03-17 01:34:50|2182.16|2180.66|2182.27|2180.77|2182.27|2180.77|2182.03|2180.53|0
1647480900000|2022-03-17 01:35:00|2182.23|2180.73|2181.65|2180.15|2182.23|2180.73|2181.65|2180.15|0
1647480910000|2022-03-17 01:35:10|2181.55|2180.05|2181.55|2180.05|2181.55|2180.05|2181.55|2180.05|0
1647480920000|2022-03-17 01:35:20|2181.51|2180.01|2181.55|2180.05|2181.68|2180.18|2181.45|2179.95|0
1647480930000|2022-03-17 01:35:30|2181.54|2180.04|2181.54|2180.04|2181.55|2180.05|2181.3|2179.8|0
1647480940000|2022-03-17 01:35:40|2181.58|2180.08|2181.2|2179.7|2181.68|2180.18|2181.06|2179.56|0
1647480950000|2022-03-17 01:35:50|2181.16|2179.66|2181.24|2179.74|2181.24|2179.74|2181.06|2179.56|0
1647480960000|2022-03-17 01:36:00|2181.3|2179.8|2181.78|2180.28|2181.78|2180.28|2181.3|2179.8|0
1647480970000|2022-03-17 01:36:10|2181.82|2180.32|2181.55|2180.05|2182.27|2180.77|2181.55|2180.05|0
1647480980000|2022-03-17 01:36:20|2181.7|2180.2|2182.02|2180.52|2182.16|2180.66|2181.54|2180.04|0
1647480990000|2022-03-17 01:36:30|2181.92|2180.42|2181.54|2180.04|2182.02|2180.52|2181.54|2180.04|0
1647481000000|2022-03-17 01:36:40|2181.58|2180.08|2181.54|2180.04|2181.68|2180.18|2181.54|2180.04|0
1647481010000|2022-03-17 01:36:50|2181.5|2180|2181.54|2180.04|2181.54|2180.04|2181.3|2179.8|0
1647481020000|2022-03-17 01:37:00|2181.62|2180.12|2180.96|2179.46|2181.78|2180.28|2180.95|2179.45|0
1647481030000|2022-03-17 01:37:10|2180.92|2179.42|2181.06|2179.56|2181.06|2179.56|2180.58|2179.08|0
1647481040000|2022-03-17 01:37:20|2181.02|2179.52|2181.54|2180.04|2181.54|2180.04|2180.96|2179.46|0
1647481050000|2022-03-17 01:37:30|2181.58|2180.08|2181.16|2179.66|2181.68|2180.18|2181.16|2179.66|0
1647481060000|2022-03-17 01:37:40|2181.06|2179.56|2181.06|2179.56|2181.2|2179.7|2181.06|2179.56|0
1647481070000|2022-03-17 01:37:50|2181.03|2179.53|2181.06|2179.56|2181.06|2179.56|2180.96|2179.46|0
1647481080000|2022-03-17 01:38:00|2181.02|2179.52|2180.48|2178.98|2181.07|2179.57|2180.48|2178.98|0
1647481090000|2022-03-17 01:38:10|2180.59|2179.09|2180.96|2179.46|2180.96|2179.46|2180.59|2179.09|0
1647481100000|2022-03-17 01:38:20|2180.92|2179.42|2180.96|2179.46|2180.96|2179.46|2180.72|2179.22|0
1647481110000|2022-03-17 01:38:30|2180.97|2179.47|2181.31|2179.81|2181.31|2179.81|2180.96|2179.46|0
1647481120000|2022-03-17 01:38:40|2181.27|2179.77|2181.3|2179.8|2181.31|2179.81|2181.2|2179.7|0
1647481130000|2022-03-17 01:38:50|2181.26|2179.76|2181.3|2179.8|2181.3|2179.8|2180.59|2179.09|0
1647481140000|2022-03-17 01:39:00|2181.26|2179.76|2180.48|2178.98|2181.26|2179.76|2180.48|2178.98|0
1647481150000|2022-03-17 01:39:10|2180.44|2178.94|2179.62|2178.12|2180.44|2178.94|2179.62|2178.12|0
1647481160000|2022-03-17 01:39:20|2179.54|2178.04|2179.77|2178.27|2179.77|2178.27|2179.28|2177.78|0
1647481170000|2022-03-17 01:39:30|2179.76|2178.26|2178.81|2177.31|2179.77|2178.27|2178.8|2177.3|0
1647481180000|2022-03-17 01:39:40|2178.77|2177.27|2177.6|2176.1|2179.04|2177.54|2177.13|2175.63|0
1647481190000|2022-03-17 01:39:50|2177.64|2176.14|2177.12|2175.62|2177.73|2176.23|2177.12|2175.62|0
1647481200000|2022-03-17 01:40:00|2177.11|2175.61|2177.02|2175.52|2177.36|2175.86|2176.64|2175.14|0
1647481210000|2022-03-17 01:40:10|2177.01|2175.51|2178.46|2176.96|2178.57|2177.07|2177.01|2175.51|0
1647481220000|2022-03-17 01:40:20|2178.5|2177|2178.46|2176.96|2178.57|2177.07|2178.08|2176.58|0
1647481230000|2022-03-17 01:40:30|2178.5|2177|2179.28|2177.78|2179.29|2177.79|2178.46|2176.96|0
1647481240000|2022-03-17 01:40:40|2179.24|2177.74|2179.28|2177.78|2179.28|2177.78|2179.04|2177.54|0
1647481250000|2022-03-17 01:40:50|2179.36|2177.86|2179.52|2178.02|2180.37|2178.87|2179.36|2177.86|0
1647481260000|2022-03-17 01:41:00|2179.48|2177.98|2179.96|2178.46|2180|2178.5|2179.42|2177.92|0
1647481270000|2022-03-17 01:41:10|2179.89|2178.39|2179.76|2178.26|2179.89|2178.39|2179.76|2178.26|0
1647481280000|2022-03-17 01:41:20|2179.72|2178.22|2179.28|2177.78|2179.72|2178.22|2179.28|2177.78|0
1647481290000|2022-03-17 01:41:30|2179.24|2177.74|2179.28|2177.78|2179.28|2177.78|2178.56|2177.06|0
1647481300000|2022-03-17 01:41:40|2179.27|2177.77|2179.28|2177.78|2179.28|2177.78|2179.27|2177.77|0
1647481310000|2022-03-17 01:41:50|2179.32|2177.82|2180.48|2178.98|2180.48|2178.98|2179.32|2177.82|0
1647481320000|2022-03-17 01:42:00|2180.44|2178.94|2179.65|2178.15|2180.61|2179.11|2179.51|2178.01|0
1647481330000|2022-03-17 01:42:10|2179.61|2178.11|2179.17|2177.67|2179.65|2178.15|2179.17|2177.67|0
1647481340000|2022-03-17 01:42:20|2179.01|2177.51|2178.07|2176.57|2179.01|2177.51|2177.97|2176.47|0
1647481350000|2022-03-17 01:42:30|2178.08|2176.58|2178.55|2177.05|2178.55|2177.05|2178.07|2176.57|0
1647481360000|2022-03-17 01:42:40|2178.56|2177.06|2179.17|2177.67|2179.17|2177.67|2178.55|2177.05|0
1647481380000|2022-03-17 01:43:00|2179.21|2177.71|2179.27|2177.77|2179.41|2177.91|2179.21|2177.71|0
1647481390000|2022-03-17 01:43:10|2179.31|2177.81|2179.28|2177.78|2179.51|2178.01|2179.27|2177.77|0
1647481400000|2022-03-17 01:43:20|2179.31|2177.81|2179.03|2177.53|2179.41|2177.91|2178.56|2177.06|0
1647481410000|2022-03-17 01:43:30|2178.99|2177.49|2179.03|2177.53|2179.03|2177.53|2178.79|2177.29|0
1647481420000|2022-03-17 01:43:40|2179.04|2177.54|2179.17|2177.67|2179.17|2177.67|2179.04|2177.54|0
1647481440000|2022-03-17 01:44:00|2179.13|2177.63|2179.17|2177.67|2179.17|2177.67|2179.04|2177.54|0
1647481450000|2022-03-17 01:44:10|2179.09|2177.59|2179.04|2177.54|2179.09|2177.59|2178.8|2177.3|0
1647481460000|2022-03-17 01:44:20|2179|2177.5|2179.17|2177.67|2179.17|2177.67|2178.8|2177.3|0
1647481470000|2022-03-17 01:44:30|2179.21|2177.71|2179.51|2178.01|2179.52|2178.02|2179.21|2177.71|0
1647481480000|2022-03-17 01:44:40|2179.52|2178.02|2178.84|2177.34|2179.52|2178.02|2178.8|2177.3|0
1647481490000|2022-03-17 01:44:50|2178.94|2177.44|2178.7|2177.2|2178.94|2177.44|2178.7|2177.2|0
1647481500000|2022-03-17 01:45:00|2178.74|2177.24|2178.7|2177.2|2178.8|2177.3|2178.7|2177.2|0
1647481510000|2022-03-17 01:45:10|2178.66|2177.16|2178.23|2176.73|2178.66|2177.16|2178.23|2176.73|0
1647481520000|2022-03-17 01:45:20|2178.31|2176.81|2178.7|2177.2|2178.71|2177.21|2178.31|2176.81|0
1647481530000|2022-03-17 01:45:30|2178.71|2177.21|2178.33|2176.83|2178.81|2177.31|2178.33|2176.83|0
1647481540000|2022-03-17 01:45:40|2178.29|2176.79|2177.85|2176.35|2178.29|2176.79|2177.75|2176.25|0
1647481550000|2022-03-17 01:45:50|2177.81|2176.31|2177.61|2176.11|2177.85|2176.35|2177.61|2176.11|0
1647481560000|2022-03-17 01:46:00|2177.57|2176.07|2177.61|2176.11|2177.61|2176.11|2177.37|2175.87|0
1647481570000|2022-03-17 01:46:10|2177.65|2176.15|2177.75|2176.25|2177.75|2176.25|2177.65|2176.15|0
1647481580000|2022-03-17 01:46:20|2177.71|2176.21|2177.13|2175.63|2177.71|2176.21|2177.03|2175.53|0
1647481590000|2022-03-17 01:46:30|2177.05|2175.55|2177.61|2176.11|2177.61|2176.11|2176.79|2175.29|0
1647481600000|2022-03-17 01:46:40|2177.53|2176.03|2177.37|2175.87|2177.53|2176.03|2177.27|2175.77|0
1647481610000|2022-03-17 01:46:50|2177.41|2175.91|2177.61|2176.11|2177.61|2176.11|2177.41|2175.91|0
1647481620000|2022-03-17 01:47:00|2177.57|2176.07|2177.61|2176.11|2177.61|2176.11|2177.37|2175.87|0
1647481630000|2022-03-17 01:47:10|2177.57|2176.07|2177.13|2175.63|2177.57|2176.07|2177.02|2175.52|0
1647481640000|2022-03-17 01:47:20|2177.17|2175.67|2177.61|2176.11|2177.61|2176.11|2177.17|2175.67|0
1647481650000|2022-03-17 01:47:30|2177.57|2176.07|2177.61|2176.11|2177.74|2176.24|2177.37|2175.87|0
1647481660000|2022-03-17 01:47:40|2177.65|2176.15|2177.61|2176.11|2177.75|2176.25|2177.51|2176.01|0
1647481670000|2022-03-17 01:47:50|2177.65|2176.15|2177.37|2175.87|2177.75|2176.25|2177.13|2175.63|0
1647481680000|2022-03-17 01:48:00|2177.33|2175.83|2176.79|2175.29|2177.37|2175.87|2176.79|2175.29|0
1647481690000|2022-03-17 01:48:10|2176.83|2175.33|2176.78|2175.28|2176.89|2175.39|2176.55|2175.05|0
1647481700000|2022-03-17 01:48:20|2176.79|2175.29|2176.65|2175.15|2176.89|2175.39|2176.55|2175.05|0
1647481710000|2022-03-17 01:48:30|2176.69|2175.19|2176.65|2175.15|2176.79|2175.29|2176.65|2175.15|0
1647481720000|2022-03-17 01:48:40|2176.61|2175.11|2176.55|2175.05|2176.78|2175.28|2176.54|2175.04|0
1647481730000|2022-03-17 01:48:50|2176.54|2175.04|2178.32|2176.82|2178.32|2176.82|2176.54|2175.04|0
1647481740000|2022-03-17 01:49:00|2178.48|2176.98|2178.8|2177.3|2178.8|2177.3|2178.48|2176.98|0
1647481750000|2022-03-17 01:49:10|2178.79|2177.29|2178.32|2176.82|2178.79|2177.29|2178.32|2176.82|0
1647481760000|2022-03-17 01:49:20|2178.28|2176.78|2178.08|2176.58|2178.32|2176.82|2177.84|2176.34|0
1647481770000|2022-03-17 01:49:30|2178.04|2176.54|2177.5|2176|2178.04|2176.54|2177.5|2176|0
1647481780000|2022-03-17 01:49:40|2177.46|2175.96|2177.8|2176.3|2177.84|2176.34|2177.36|2175.86|0
1647481790000|2022-03-17 01:49:50|2177.74|2176.24|2177.73|2176.23|2177.74|2176.24|2177.6|2176.1|0
1647481800000|2022-03-17 01:50:00|2177.66|2176.16|2177.6|2176.1|2177.84|2176.34|2177.49|2175.99|0
1647481820000|2022-03-17 01:50:20|2177.64|2176.14|2177.83|2176.33|2177.84|2176.34|2177.64|2176.14|0
1647481830000|2022-03-17 01:50:30|2177.84|2176.34|2178.07|2176.57|2178.45|2176.95|2177.84|2176.34|0
1647481840000|2022-03-17 01:50:40|2178.03|2176.53|2177.97|2176.47|2178.03|2176.53|2177.73|2176.23|0
1647481850000|2022-03-17 01:50:50|2177.93|2176.43|2177.49|2175.99|2177.93|2176.43|2177.49|2175.99|0
1647481860000|2022-03-17 01:51:00|2177.45|2175.95|2176.77|2175.27|2177.45|2175.95|2176.77|2175.27|0
1647481870000|2022-03-17 01:51:10|2176.81|2175.31|2175.91|2174.41|2176.87|2175.37|2175.81|2174.31|0
1647481880000|2022-03-17 01:51:20|2175.95|2174.45|2175.91|2174.41|2176.05|2174.55|2175.57|2174.07|0
1647481890000|2022-03-17 01:51:30|2175.87|2174.37|2175.7|2174.2|2175.91|2174.41|2175.33|2173.83|0
1647481900000|2022-03-17 01:51:40|2175.71|2174.21|2175.57|2174.07|2175.71|2174.21|2175.57|2174.07|0
1647481910000|2022-03-17 01:51:50|2175.53|2174.03|2175.23|2173.73|2175.57|2174.07|2175.23|2173.73|0
1647481920000|2022-03-17 01:52:00|2175.22|2173.72|2174.99|2173.49|2175.23|2173.73|2174.99|2173.49|0
1647481930000|2022-03-17 01:52:10|2175.11|2173.61|2175.57|2174.07|2175.71|2174.21|2175.11|2173.61|0
1647481940000|2022-03-17 01:52:20|2175.61|2174.11|2175.57|2174.07|2175.71|2174.21|2175.33|2173.83|0
1647481950000|2022-03-17 01:52:30|2175.53|2174.03|2175.81|2174.31|2175.81|2174.31|2175.47|2173.97|0
1647481960000|2022-03-17 01:52:40|2175.97|2174.47|2176.43|2174.93|2176.53|2175.03|2175.97|2174.47|0
1647481970000|2022-03-17 01:52:50|2176.31|2174.81|2176.05|2174.55|2176.31|2174.81|2176.05|2174.55|0
1647481980000|2022-03-17 01:53:00|2176.01|2174.51|2175.81|2174.31|2176.01|2174.51|2175.7|2174.2|0
1647481990000|2022-03-17 01:53:10|2175.8|2174.3|2175.57|2174.07|2175.8|2174.3|2175.46|2173.96|0
1647482000000|2022-03-17 01:53:20|2175.46|2173.96|2175.57|2174.07|2175.57|2174.07|2175.46|2173.96|0
1647482010000|2022-03-17 01:53:30|2175.56|2174.06|2175.56|2174.06|2175.7|2174.2|2175.46|2173.96|0
1647482020000|2022-03-17 01:53:40|2175.53|2174.03|2174.61|2173.11|2175.56|2174.06|2174.61|2173.11|0
1647482030000|2022-03-17 01:53:50|2174.57|2173.07|2174.61|2173.11|2174.61|2173.11|2174.37|2172.87|0
1647482040000|2022-03-17 01:54:00|2174.57|2173.07|2175.08|2173.58|2175.32|2173.82|2174.37|2172.87|0
1647482050000|2022-03-17 01:54:10|2175.04|2173.54|2175.08|2173.58|2175.56|2174.06|2174.84|2173.34|0
1647482060000|2022-03-17 01:54:20|2175.04|2173.54|2175.32|2173.82|2175.32|2173.82|2174.84|2173.34|0
1647482070000|2022-03-17 01:54:30|2175.2|2173.7|2174.98|2173.48|2175.2|2173.7|2174.98|2173.48|0
1647482080000|2022-03-17 01:54:40|2175.02|2173.52|2175.08|2173.58|2175.09|2173.59|2174.98|2173.48|0
1647482090000|2022-03-17 01:54:50|2175.09|2173.59|2175.33|2173.83|2175.33|2173.83|2175.09|2173.59|0
1647482100000|2022-03-17 01:55:00|2175.53|2174.03|2175.46|2173.96|2175.94|2174.44|2175.46|2173.96|0
1647482120000|2022-03-17 01:55:20|2175.5|2174|2175.22|2173.72|2175.57|2174.07|2175.22|2173.72|0
1647482130000|2022-03-17 01:55:30|2175.19|2173.69|2174.99|2173.49|2175.19|2173.69|2174.99|2173.49|0
1647482140000|2022-03-17 01:55:40|2174.95|2173.45|2175.09|2173.59|2175.09|2173.59|2174.75|2173.25|0
1647482150000|2022-03-17 01:55:50|2174.61|2173.11|2175.1|2173.6|2175.23|2173.73|2174.61|2173.11|0
1647482160000|2022-03-17 01:56:00|2175.38|2173.88|2175.71|2174.21|2175.95|2174.45|2175.33|2173.83|0
1647482170000|2022-03-17 01:56:10|2175.67|2174.17|2175.95|2174.45|2176.05|2174.55|2175.47|2173.97|0
1647482180000|2022-03-17 01:56:20|2175.99|2174.49|2175.95|2174.45|2176.05|2174.55|2175.95|2174.45|0
1647482190000|2022-03-17 01:56:30|2175.99|2174.49|2176.54|2175.04|2176.54|2175.04|2175.99|2174.49|0
1647482200000|2022-03-17 01:56:40|2176.62|2175.12|2176.91|2175.41|2177.02|2175.52|2176.62|2175.12|0
1647482210000|2022-03-17 01:56:50|2176.99|2175.49|2177.26|2175.76|2177.26|2175.76|2176.99|2175.49|0
1647482220000|2022-03-17 01:57:00|2177.29|2175.79|2177.26|2175.76|2177.39|2175.89|2176.78|2175.28|0
1647482230000|2022-03-17 01:57:10|2177.25|2175.75|2177.15|2175.65|2177.25|2175.75|2176.91|2175.41|0
1647482240000|2022-03-17 01:57:20|2177.11|2175.61|2176.67|2175.17|2177.11|2175.61|2176.67|2175.17|0
1647482250000|2022-03-17 01:57:30|2176.71|2175.21|2177.15|2175.65|2177.15|2175.65|2176.67|2175.17|0
1647482260000|2022-03-17 01:57:40|2177.11|2175.61|2176.77|2175.27|2177.11|2175.61|2176.77|2175.27|0
1647482270000|2022-03-17 01:57:50|2176.78|2175.28|2177.63|2176.13|2177.63|2176.13|2176.78|2175.28|0
1647482280000|2022-03-17 01:58:00|2177.59|2176.09|2177.49|2175.99|2177.59|2176.09|2177.49|2175.99|0
1647482290000|2022-03-17 01:58:10|2177.37|2175.87|2177.01|2175.51|2177.37|2175.87|2176.91|2175.41|0
1647482300000|2022-03-17 01:58:20|2177.02|2175.52|2177.39|2175.89|2177.39|2175.89|2176.91|2175.41|0
1647482310000|2022-03-17 01:58:30|2177.35|2175.85|2177.73|2176.23|2177.73|2176.23|2177.25|2175.75|0
1647482320000|2022-03-17 01:58:40|2177.77|2176.27|2178.35|2176.85|2178.45|2176.95|2177.77|2176.27|0
1647482330000|2022-03-17 01:58:50|2178.31|2176.81|2178.59|2177.09|2178.59|2177.09|2178.11|2176.61|0
1647482340000|2022-03-17 01:59:00|2178.63|2177.13|2178.39|2176.89|2178.69|2177.19|2177.98|2176.48|0
1647482350000|2022-03-17 01:59:10|2178.45|2176.95|2178.59|2177.09|2178.69|2177.19|2178.35|2176.85|0
1647482360000|2022-03-17 01:59:20|2178.71|2177.21|2178.45|2176.95|2178.93|2177.43|2178.45|2176.95|0
1647482370000|2022-03-17 01:59:30|2178.44|2176.94|2177.97|2176.47|2178.44|2176.94|2177.97|2176.47|0
1647482380000|2022-03-17 01:59:40|2177.93|2176.43|2178.34|2176.84|2178.34|2176.84|2177.62|2176.12|0
1647482390000|2022-03-17 01:59:50|2178.21|2176.71|2178.21|2176.71|2178.34|2176.84|2178.21|2176.71|0
1647482400000|2022-03-17 02:00:00|2178.25|2176.75|2178.21|2176.71|2178.35|2176.85|2178.11|2176.61|0
1647482410000|2022-03-17 02:00:10|2178.25|2176.75|2177.87|2176.37|2178.35|2176.85|2177.87|2176.37|0
1647482420000|2022-03-17 02:00:20|2177.83|2176.33|2178.21|2176.71|2178.21|2176.71|2177.39|2175.89|0
1647482430000|2022-03-17 02:00:30|2178.45|2176.95|2178.21|2176.71|2178.45|2176.95|2178.21|2176.71|0
1647482440000|2022-03-17 02:00:40|2178.25|2176.75|2178.59|2177.09|2178.69|2177.19|2178.25|2176.75|0
1647482450000|2022-03-17 02:00:50|2178.55|2177.05|2178.59|2177.09|2179.07|2177.57|2178.45|2176.95|0
1647482460000|2022-03-17 02:01:00|2178.58|2177.08|2177.73|2176.23|2178.58|2177.08|2177.49|2175.99|0
1647482470000|2022-03-17 02:01:10|2177.77|2176.27|2178.1|2176.6|2178.11|2176.61|2177.77|2176.27|0
1647482480000|2022-03-17 02:01:20|2178.06|2176.56|2177.49|2175.99|2178.06|2176.56|2177.49|2175.99|0
1647482490000|2022-03-17 02:01:30|2177.57|2176.07|2177.49|2175.99|2177.87|2176.37|2177.49|2175.99|0
1647482500000|2022-03-17 02:01:40|2177.45|2175.95|2177.49|2175.99|2177.49|2175.99|2177.38|2175.88|0
1647482510000|2022-03-17 02:01:50|2177.53|2176.03|2177.63|2176.13|2177.63|2176.13|2177.53|2176.03|0
1647482520000|2022-03-17 02:02:00|2177.67|2176.17|2178.11|2176.61|2178.11|2176.61|2177.67|2176.17|0
1647482530000|2022-03-17 02:02:10|2178.22|2176.72|2178.22|2176.72|2178.46|2176.96|2178.22|2176.72|0
1647482540000|2022-03-17 02:02:20|2178.3|2176.8|2178.22|2176.72|2178.46|2176.96|2178.22|2176.72|0
1647482550000|2022-03-17 02:02:30|2178.18|2176.68|2177.98|2176.48|2178.35|2176.85|2177.98|2176.48|0
1647482560000|2022-03-17 02:02:40|2178.14|2176.64|2177.98|2176.48|2178.45|2176.95|2177.64|2176.14|0
1647482570000|2022-03-17 02:02:50|2178.06|2176.56|2178.93|2177.43|2178.93|2177.43|2178.06|2176.56|0
1647482580000|2022-03-17 02:03:00|2178.89|2177.39|2179.41|2177.91|2179.41|2177.91|2178.83|2177.33|0
1647482590000|2022-03-17 02:03:10|2179.37|2177.87|2179.3|2177.8|2179.41|2177.91|2179.3|2177.8|0
1647482600000|2022-03-17 02:03:20|2179.34|2177.84|2179.55|2178.05|2179.55|2178.05|2179.34|2177.84|0
1647482610000|2022-03-17 02:03:30|2179.63|2178.13|2179.55|2178.05|2179.89|2178.39|2179.55|2178.05|0
1647482620000|2022-03-17 02:03:40|2179.51|2178.01|2179.55|2178.05|2179.55|2178.05|2179.42|2177.92|0
1647482630000|2022-03-17 02:03:50|2179.59|2178.09|2179.65|2178.15|2179.89|2178.39|2179.41|2177.91|0
1647482640000|2022-03-17 02:04:00|2179.69|2178.19|2179.55|2178.05|2179.79|2178.29|2179.55|2178.05|0
1647482650000|2022-03-17 02:04:10|2179.59|2178.09|2179.65|2178.15|2179.65|2178.15|2179.59|2178.09|0
1647482660000|2022-03-17 02:04:20|2179.69|2178.19|2179.65|2178.15|2179.79|2178.29|2179.31|2177.81|0
1647482670000|2022-03-17 02:04:30|2179.57|2178.07|2179.41|2177.91|2179.57|2178.07|2179.41|2177.91|0
1647482680000|2022-03-17 02:04:40|2179.45|2177.95|2179.41|2177.91|2179.55|2178.05|2179.41|2177.91|0
1647482690000|2022-03-17 02:04:50|2179.45|2177.95|2179.65|2178.15|2179.79|2178.29|2179.45|2177.95|0
1647482700000|2022-03-17 02:05:00|2179.61|2178.11|2179.41|2177.91|2179.61|2178.11|2179.07|2177.57|0
1647482710000|2022-03-17 02:05:10|2179.45|2177.95|2179.41|2177.91|2179.55|2178.05|2179.41|2177.91|0
1647482720000|2022-03-17 02:05:20|2179.37|2177.87|2179.65|2178.15|2179.65|2178.15|2179.31|2177.81|0
1647482730000|2022-03-17 02:05:30|2179.69|2178.19|2179.89|2178.39|2179.89|2178.39|2179.69|2178.19|0
1647482740000|2022-03-17 02:05:40|2179.85|2178.35|2179.65|2178.15|2180.03|2178.53|2179.65|2178.15|0
1647482750000|2022-03-17 02:05:50|2179.61|2178.11|2180.13|2178.63|2180.13|2178.63|2179.55|2178.05|0
1647482760000|2022-03-17 02:06:00|2180.21|2178.71|2180.36|2178.86|2180.84|2179.34|2180.02|2178.52|0
1647482770000|2022-03-17 02:06:10|2180.37|2178.87|2180.97|2179.47|2181.08|2179.58|2180.13|2178.63|0
1647482780000|2022-03-17 02:06:20|2180.78|2179.28|2180.6|2179.1|2181.08|2179.58|2180.36|2178.86|0
1647482790000|2022-03-17 02:06:30|2180.59|2179.09|2180.49|2178.99|2180.59|2179.09|2180.49|2178.99|0
1647482800000|2022-03-17 02:06:40|2180.53|2179.03|2180.36|2178.86|2180.59|2179.09|2180.35|2178.85|0
1647482810000|2022-03-17 02:06:50|2180.35|2178.85|2180.36|2178.86|2180.36|2178.86|2180.35|2178.85|0
1647482820000|2022-03-17 02:07:00|2180.84|2179.34|2180.49|2178.99|2180.84|2179.34|2180.49|2178.99|0
1647482840000|2022-03-17 02:07:20|2180.45|2178.95|2180.6|2179.1|2180.73|2179.23|2180.36|2178.86|0
1647482850000|2022-03-17 02:07:30|2180.92|2179.42|2180.97|2179.47|2181.56|2180.06|2180.92|2179.42|0
1647482860000|2022-03-17 02:07:40|2180.89|2179.39|2180.36|2178.86|2180.89|2179.39|2180.12|2178.62|0
1647482870000|2022-03-17 02:07:50|2180.32|2178.82|2180.36|2178.86|2180.36|2178.86|2180.12|2178.62|0
1647482880000|2022-03-17 02:08:00|2180.32|2178.82|2180.36|2178.86|2180.36|2178.86|2179.88|2178.38|0
1647482890000|2022-03-17 02:08:10|2180.26|2178.76|2180.36|2178.86|2180.36|2178.86|2180.26|2178.76|0
1647482900000|2022-03-17 02:08:20|2180.32|2178.82|2180.26|2178.76|2180.32|2178.82|2180.02|2178.52|0
1647482910000|2022-03-17 02:08:30|2180.22|2178.72|2179.79|2178.29|2180.26|2178.76|2179.65|2178.15|0
1647482920000|2022-03-17 02:08:40|2179.71|2178.21|2179.65|2178.15|2179.71|2178.21|2179.55|2178.05|0
1647482930000|2022-03-17 02:08:50|2179.57|2178.07|2179.41|2177.91|2179.57|2178.07|2179.41|2177.91|0
1647482940000|2022-03-17 02:09:00|2179.37|2177.87|2180.02|2178.52|2180.02|2178.52|2179.17|2177.67|0
1647482950000|2022-03-17 02:09:10|2179.91|2178.41|2179.65|2178.15|2179.91|2178.41|2179.55|2178.05|0
1647482960000|2022-03-17 02:09:20|2179.61|2178.11|2179.65|2178.15|2179.65|2178.15|2179.55|2178.05|0
1647482970000|2022-03-17 02:09:30|2179.69|2178.19|2179.79|2178.29|2179.79|2178.29|2179.69|2178.19|0
1647482980000|2022-03-17 02:09:40|2179.78|2178.28|2179.17|2177.67|2179.79|2178.29|2179.17|2177.67|0
1647482990000|2022-03-17 02:09:50|2179.25|2177.75|2179.41|2177.91|2179.41|2177.91|2179.25|2177.75|0
1647483000000|2022-03-17 02:10:00|2179.65|2178.15|2179.41|2177.91|2179.65|2178.15|2178.69|2177.19|0
1647483010000|2022-03-17 02:10:10|2179.37|2177.87|2178.65|2177.15|2179.41|2177.91|2178.65|2177.15|0
1647483020000|2022-03-17 02:10:20|2178.59|2177.09|2178.7|2177.2|2178.7|2177.2|2178.59|2177.09|0
1647483030000|2022-03-17 02:10:30|2178.74|2177.24|2178.93|2177.43|2178.93|2177.43|2178.69|2177.19|0
1647483040000|2022-03-17 02:10:40|2178.89|2177.39|2178.7|2177.2|2178.89|2177.39|2178.59|2177.09|0
1647483050000|2022-03-17 02:10:50|2178.69|2177.19|2179.3|2177.8|2179.41|2177.91|2178.69|2177.19|0
1647483060000|2022-03-17 02:11:00|2179.34|2177.84|2179.41|2177.91|2179.65|2178.15|2179.34|2177.84|0
1647483070000|2022-03-17 02:11:10|2179.45|2177.95|2180.98|2179.48|2180.98|2179.48|2179.41|2177.91|0
1647483080000|2022-03-17 02:11:20|2180.9|2179.4|2180.37|2178.87|2180.9|2179.4|2180.37|2178.87|0
1647483090000|2022-03-17 02:11:30|2180.41|2178.91|2180.37|2178.87|2180.5|2179|2180.37|2178.87|0
1647483100000|2022-03-17 02:11:40|2180.33|2178.83|2180.37|2178.87|2180.37|2178.87|2180.27|2178.77|0
1647483110000|2022-03-17 02:11:50|2180.41|2178.91|2180.61|2179.11|2180.61|2179.11|2180.41|2178.91|0
1647483120000|2022-03-17 02:12:00|2180.65|2179.15|2180.98|2179.48|2181.09|2179.59|2180.61|2179.11|0
1647483130000|2022-03-17 02:12:10|2180.99|2179.49|2181.47|2179.97|2181.57|2180.07|2180.98|2179.48|0
1647483140000|2022-03-17 02:12:20|2181.43|2179.93|2181.34|2179.84|2181.47|2179.97|2181.23|2179.73|0
1647483150000|2022-03-17 02:12:30|2181.42|2179.92|2181.57|2180.07|2181.57|2180.07|2181.42|2179.92|0
1647483160000|2022-03-17 02:12:40|2181.41|2179.91|2181.81|2180.31|2181.81|2180.31|2181.1|2179.6|0
1647483170000|2022-03-17 02:12:50|2181.77|2180.27|2181.81|2180.31|2181.82|2180.32|2181.71|2180.21|0
1647483180000|2022-03-17 02:13:00|2181.82|2180.32|2182.29|2180.79|2182.29|2180.79|2181.81|2180.31|0
1647483190000|2022-03-17 02:13:10|2182.3|2180.8|2182.3|2180.8|2182.54|2181.04|2182.19|2180.69|0
1647483200000|2022-03-17 02:13:20|2182.26|2180.76|2181.47|2179.97|2182.3|2180.8|2181.47|2179.97|0
1647483210000|2022-03-17 02:13:30|2181.46|2179.96|2181.57|2180.07|2181.57|2180.07|2181.33|2179.83|0
1647483220000|2022-03-17 02:13:40|2181.61|2180.11|2181.81|2180.31|2182.05|2180.55|2181.61|2180.11|0
1647483230000|2022-03-17 02:13:50|2181.82|2180.32|2182.05|2180.55|2182.05|2180.55|2181.81|2180.31|0
1647483240000|2022-03-17 02:14:00|2182.09|2180.59|2181.47|2179.97|2182.19|2180.69|2181.47|2179.97|0
1647483250000|2022-03-17 02:14:10|2181.51|2180.01|2181.57|2180.07|2181.57|2180.07|2181.51|2180.01|0
1647483260000|2022-03-17 02:14:20|2181.53|2180.03|2181.57|2180.07|2181.57|2180.07|2181.46|2179.96|0
1647483270000|2022-03-17 02:14:30|2181.61|2180.11|2182.05|2180.55|2182.18|2180.68|2181.61|2180.11|0
1647483280000|2022-03-17 02:14:40|2181.89|2180.39|2181.33|2179.83|2181.89|2180.39|2181.33|2179.83|0
1647483290000|2022-03-17 02:14:50|2181.49|2179.99|2181.57|2180.07|2181.81|2180.31|2181.49|2179.99|0
1647483300000|2022-03-17 02:15:00|2181.61|2180.11|2181.81|2180.31|2181.81|2180.31|2181.47|2179.97|0
1647483320000|2022-03-17 02:15:20|2181.77|2180.27|2181.33|2179.83|2181.77|2180.27|2181.23|2179.73|0
1647483330000|2022-03-17 02:15:30|2181.3|2179.8|2181.33|2179.83|2181.47|2179.97|2181.23|2179.73|0
1647483340000|2022-03-17 02:15:40|2181.34|2179.84|2181.1|2179.6|2181.34|2179.84|2181.1|2179.6|0
1647483350000|2022-03-17 02:15:50|2181.13|2179.63|2181.09|2179.59|2181.23|2179.73|2181.09|2179.59|0
1647483360000|2022-03-17 02:16:00|2181.05|2179.55|2181.09|2179.59|2181.1|2179.6|2180.99|2179.49|0
1647483370000|2022-03-17 02:16:10|2180.93|2179.43|2180.51|2179.01|2180.93|2179.43|2180.27|2178.77|0
1647483380000|2022-03-17 02:16:20|2180.47|2178.97|2180.03|2178.53|2180.47|2178.97|2180.03|2178.53|0
1647483390000|2022-03-17 02:16:30|2180.07|2178.57|2180.13|2178.63|2180.13|2178.63|2180.07|2178.57|0
1647483400000|2022-03-17 02:16:40|2180.09|2178.59|2180.13|2178.63|2180.13|2178.63|2180.03|2178.53|0
1647483410000|2022-03-17 02:16:50|2180.17|2178.67|2180.13|2178.63|2180.27|2178.77|2180.03|2178.53|0
1647483420000|2022-03-17 02:17:00|2180.05|2178.55|2179.66|2178.16|2180.05|2178.55|2179.66|2178.16|0
1647483430000|2022-03-17 02:17:10|2179.65|2178.15|2179.66|2178.16|2179.66|2178.16|2179.65|2178.15|0
1647483440000|2022-03-17 02:17:20|2179.62|2178.12|2179.27|2177.77|2179.62|2178.12|2179.27|2177.77|0
1647483450000|2022-03-17 02:17:30|2179.18|2177.68|2179.18|2177.68|2179.31|2177.81|2179.18|2177.68|0
1647483460000|2022-03-17 02:17:40|2179.22|2177.72|2179.55|2178.05|2179.55|2178.05|2179.22|2177.72|0
1647483480000|2022-03-17 02:18:00|2179.56|2178.06|2180.14|2178.64|2180.14|2178.64|2179.42|2177.92|0
1647483490000|2022-03-17 02:18:10|2180.1|2178.6|2180.03|2178.53|2180.14|2178.64|2179.79|2178.29|0
1647483500000|2022-03-17 02:18:20|2180.04|2178.54|2180.14|2178.64|2180.27|2178.77|2180.04|2178.54|0
1647483510000|2022-03-17 02:18:30|2180.22|2178.72|2180.38|2178.88|2180.38|2178.88|2180.22|2178.72|0
1647483520000|2022-03-17 02:18:40|2180.26|2178.76|2179.9|2178.4|2180.26|2178.76|2179.9|2178.4|0
1647483530000|2022-03-17 02:18:50|2180.06|2178.56|2180.85|2179.35|2180.85|2179.35|2179.9|2178.4|0
1647483540000|2022-03-17 02:19:00|2180.81|2179.31|2181.33|2179.83|2181.33|2179.83|2180.61|2179.11|0
1647483560000|2022-03-17 02:19:20|2181.17|2179.67|2180.61|2179.11|2181.17|2179.67|2180.61|2179.11|0
1647483580000|2022-03-17 02:19:40|2180.57|2179.07|2180.51|2179.01|2180.57|2179.07|2180.51|2179.01|0
1647483590000|2022-03-17 02:19:50|2180.71|2179.21|2181.09|2179.59|2181.33|2179.83|2180.71|2179.21|0
1647483600000|2022-03-17 02:20:00|2181.13|2179.63|2181.33|2179.83|2181.33|2179.83|2181.09|2179.59|0
1647483610000|2022-03-17 02:20:10|2181.29|2179.79|2181.22|2179.72|2181.33|2179.83|2181.22|2179.72|0
1647483620000|2022-03-17 02:20:20|2181.23|2179.73|2181.33|2179.83|2181.33|2179.83|2181.22|2179.72|0
1647483630000|2022-03-17 02:20:30|2181.41|2179.91|2181.57|2180.07|2181.7|2180.2|2181.41|2179.91|0
1647483640000|2022-03-17 02:20:40|2181.53|2180.03|2181.57|2180.07|2181.81|2180.31|2181.47|2179.97|0
1647483650000|2022-03-17 02:20:50|2181.53|2180.03|2181.53|2180.03|2181.57|2180.07|2181.47|2179.97|0
1647483660000|2022-03-17 02:21:00|2181.47|2179.97|2180.62|2179.12|2181.57|2180.07|2180.51|2179.01|0
1647483670000|2022-03-17 02:21:10|2180.7|2179.2|2180.86|2179.36|2180.86|2179.36|2180.7|2179.2|0
1647483680000|2022-03-17 02:21:20|2180.99|2179.49|2181.33|2179.83|2181.33|2179.83|2180.99|2179.49|0
1647483690000|2022-03-17 02:21:30|2181.34|2179.84|2181.34|2179.84|2181.58|2180.08|2181.34|2179.84|0
1647483700000|2022-03-17 02:21:40|2181.3|2179.8|2181.23|2179.73|2181.3|2179.8|2181|2179.5|0
1647483710000|2022-03-17 02:21:50|2181.35|2179.85|2181.57|2180.07|2181.71|2180.21|2181.35|2179.85|0
1647483720000|2022-03-17 02:22:00|2181.58|2180.08|2181.47|2179.97|2181.71|2180.21|2181.47|2179.97|0
1647483730000|2022-03-17 02:22:10|2181.75|2180.25|2182.29|2180.79|2182.29|2180.79|2181.75|2180.25|0
1647483740000|2022-03-17 02:22:20|2182.28|2180.78|2182.18|2180.68|2182.42|2180.92|2182.18|2180.68|0
1647483750000|2022-03-17 02:22:30|2182.22|2180.72|2182.29|2180.79|2182.29|2180.79|2182.22|2180.72|0
1647483760000|2022-03-17 02:22:40|2182.28|2180.78|2182.29|2180.79|2182.29|2180.79|2182.18|2180.68|0
1647483770000|2022-03-17 02:22:50|2182.25|2180.75|2182.29|2180.79|2182.29|2180.79|2182.18|2180.68|0
1647483780000|2022-03-17 02:23:00|2182.33|2180.83|2182.77|2181.27|2182.77|2181.27|2182.33|2180.83|0
1647483790000|2022-03-17 02:23:10|2183.25|2181.75|2182.66|2181.16|2183.25|2181.75|2182.53|2181.03|0
1647483800000|2022-03-17 02:23:20|2182.62|2181.12|2182.42|2180.92|2182.66|2181.16|2182.42|2180.92|0
1647483810000|2022-03-17 02:23:30|2182.38|2180.88|2182.52|2181.02|2182.52|2181.02|2182.28|2180.78|0
1647483820000|2022-03-17 02:23:40|2182.48|2180.98|2182.42|2180.92|2182.48|2180.98|2182.42|2180.92|0
1647483830000|2022-03-17 02:23:50|2182.5|2181|2182.52|2181.02|2182.66|2181.16|2182.5|2181|0
1647483840000|2022-03-17 02:24:00|2182.56|2181.06|2182.9|2181.4|2183.24|2181.74|2182.56|2181.06|0
1647483850000|2022-03-17 02:24:10|2182.94|2181.44|2183.13|2181.63|2183.13|2181.63|2182.94|2181.44|0
1647483860000|2022-03-17 02:24:20|2183.09|2181.59|2183|2181.5|2183.09|2181.59|2182.66|2181.16|0
1647483870000|2022-03-17 02:24:30|2183.04|2181.54|2183.24|2181.74|2183.24|2181.74|2183.04|2181.54|0
1647483880000|2022-03-17 02:24:40|2183.28|2181.78|2183.38|2181.88|2183.49|2181.99|2183.28|2181.78|0
1647483890000|2022-03-17 02:24:50|2183.42|2181.92|2183.96|2182.46|2183.96|2182.46|2183.42|2181.92|0
1647483900000|2022-03-17 02:25:00|2184|2182.5|2184.34|2182.84|2184.44|2182.94|2184|2182.5|0
1647483910000|2022-03-17 02:25:10|2184.3|2182.8|2184.2|2182.7|2184.3|2182.8|2184.2|2182.7|0
1647483920000|2022-03-17 02:25:20|2184.16|2182.66|2184.2|2182.7|2184.2|2182.7|2183.86|2182.36|0
1647483930000|2022-03-17 02:25:30|2184.21|2182.71|2184.34|2182.84|2184.68|2183.18|2184.21|2182.71|0
1647483940000|2022-03-17 02:25:40|2184.3|2182.8|2184.2|2182.7|2184.3|2182.8|2184.2|2182.7|0
1647483950000|2022-03-17 02:25:50|2184.21|2182.71|2184.21|2182.71|2184.21|2182.71|2184.2|2182.7|0
1647483960000|2022-03-17 02:26:00|2184.37|2182.87|2184.69|2183.19|2184.69|2183.19|2184.37|2182.87|0
1647483970000|2022-03-17 02:26:10|2184.65|2183.15|2184.45|2182.95|2184.65|2183.15|2184.45|2182.95|0
1647483980000|2022-03-17 02:26:20|2184.41|2182.91|2184.92|2183.42|2184.92|2183.42|2183.97|2182.47|0
1647483990000|2022-03-17 02:26:30|2184.44|2182.94|2184.44|2182.94|2184.44|2182.94|2184.44|2182.94|0
1647484000000|2022-03-17 02:26:40|2184.25|2182.75|2184.44|2182.94|2184.44|2182.94|2183.73|2182.23|0
1647484010000|2022-03-17 02:26:50|2184.36|2182.86|2184.2|2182.7|2184.36|2182.86|2184.2|2182.7|0
1647484020000|2022-03-17 02:27:00|2184.16|2182.66|2183.49|2181.99|2184.2|2182.7|2183.49|2181.99|0
1647484030000|2022-03-17 02:27:10|2183.45|2181.95|2183.38|2181.88|2183.45|2181.95|2183.38|2181.88|0
1647484040000|2022-03-17 02:27:20|2183.22|2181.72|2182.05|2180.55|2183.22|2181.72|2182.05|2180.55|0
1647484050000|2022-03-17 02:27:30|2182.09|2180.59|2182.29|2180.79|2182.42|2180.92|2182.09|2180.59|0
1647484060000|2022-03-17 02:27:40|2182.42|2180.92|2182.05|2180.55|2182.43|2180.93|2182.05|2180.55|0
1647484080000|2022-03-17 02:28:00|2181.97|2180.47|2181.57|2180.07|2181.97|2180.47|2181.57|2180.07|0
1647484090000|2022-03-17 02:28:10|2181.56|2180.06|2181.09|2179.59|2181.56|2180.06|2181.09|2179.59|0
1647484100000|2022-03-17 02:28:20|2181.25|2179.75|2181.57|2180.07|2181.57|2180.07|2181.25|2179.75|0
1647484110000|2022-03-17 02:28:30|2181.53|2180.03|2181.46|2179.96|2181.57|2180.07|2181.46|2179.96|0
1647484120000|2022-03-17 02:28:40|2181.42|2179.92|2181.33|2179.83|2181.42|2179.92|2181.33|2179.83|0
1647484130000|2022-03-17 02:28:50|2181.41|2179.91|2181.81|2180.31|2181.81|2180.31|2181.41|2179.91|0
1647484140000|2022-03-17 02:29:00|2181.77|2180.27|2181.57|2180.07|2181.77|2180.27|2181.57|2180.07|0
1647484150000|2022-03-17 02:29:10|2181.73|2180.23|2181.71|2180.21|2182.05|2180.55|2181.57|2180.07|0
1647484160000|2022-03-17 02:29:20|2181.67|2180.17|2181.47|2179.97|2181.67|2180.17|2181.47|2179.97|0
1647484170000|2022-03-17 02:29:30|2181.63|2180.13|2182.05|2180.55|2182.05|2180.55|2181.63|2180.13|0
1647484180000|2022-03-17 02:29:40|2182.01|2180.51|2181.94|2180.44|2182.05|2180.55|2181.71|2180.21|0
1647484190000|2022-03-17 02:29:50|2181.98|2180.48|2182.05|2180.55|2182.18|2180.68|2181.98|2180.48|0
1647484200000|2022-03-17 02:30:00|2181.95|2180.45|2181.81|2180.31|2182.05|2180.55|2181.81|2180.31|0
1647484210000|2022-03-17 02:30:10|2181.85|2180.35|2181.94|2180.44|2181.94|2180.44|2181.85|2180.35|0
1647484220000|2022-03-17 02:30:20|2181.98|2180.48|2182.04|2180.54|2182.05|2180.55|2181.98|2180.48|0
1647484230000|2022-03-17 02:30:30|2182|2180.5|2181.46|2179.96|2182|2180.5|2181.09|2179.59|0
1647484240000|2022-03-17 02:30:40|2181.42|2179.92|2181.32|2179.82|2181.42|2179.92|2181.32|2179.82|0
1647484250000|2022-03-17 02:30:50|2181.33|2179.83|2181.33|2179.83|2181.33|2179.83|2181.33|2179.83|0
1647484260000|2022-03-17 02:31:00|2181.37|2179.87|2182.05|2180.55|2182.05|2180.55|2181.37|2179.87|0
1647484270000|2022-03-17 02:31:10|2182.21|2180.71|2182.42|2180.92|2182.53|2181.03|2182.21|2180.71|0
1647484280000|2022-03-17 02:31:20|2182.46|2180.96|2182.53|2181.03|2182.53|2181.03|2182.46|2180.96|0
1647484290000|2022-03-17 02:31:30|2182.57|2181.07|2182.53|2181.03|2182.66|2181.16|2182.52|2181.02|0
1647484300000|2022-03-17 02:31:40|2182.52|2181.02|2182.18|2180.68|2182.52|2181.02|2181.81|2180.31|0
1647484310000|2022-03-17 02:31:50|2182.14|2180.64|2181.57|2180.07|2182.14|2180.64|2181.57|2180.07|0
1647484320000|2022-03-17 02:32:00|2181.61|2180.11|2181.57|2180.07|2181.71|2180.21|2181.57|2180.07|0
1647484330000|2022-03-17 02:32:10|2181.53|2180.03|2181.57|2180.07|2181.57|2180.07|2181.46|2179.96|0
1647484340000|2022-03-17 02:32:20|2181.53|2180.03|2181.46|2179.96|2181.57|2180.07|2181.46|2179.96|0
1647484350000|2022-03-17 02:32:30|2181.5|2180|2181.57|2180.07|2181.57|2180.07|2181.5|2180|0
1647484360000|2022-03-17 02:32:40|2181.65|2180.15|2181.81|2180.31|2181.81|2180.31|2181.65|2180.15|0
1647484370000|2022-03-17 02:32:50|2181.8|2180.3|2181.33|2179.83|2181.8|2180.3|2181.33|2179.83|0
1647484380000|2022-03-17 02:33:00|2181.29|2179.79|2181.23|2179.73|2181.29|2179.79|2181.22|2179.72|0
1647484390000|2022-03-17 02:33:10|2181.22|2179.72|2181.09|2179.59|2181.23|2179.73|2181.09|2179.59|0
1647484420000|2022-03-17 02:33:40|2181.29|2179.79|2181.8|2180.3|2181.81|2180.31|2181.29|2179.79|0
1647484430000|2022-03-17 02:33:50|2181.81|2180.31|2181.32|2179.82|2182.04|2180.54|2181.32|2179.82|0
1647484440000|2022-03-17 02:34:00|2181.33|2179.83|2181.33|2179.83|2181.33|2179.83|2181.32|2179.82|0
1647484460000|2022-03-17 02:34:20|2181.29|2179.79|2181.09|2179.59|2181.29|2179.79|2180.99|2179.49|0
1647484470000|2022-03-17 02:34:30|2180.98|2179.48|2180.61|2179.11|2180.98|2179.48|2180.61|2179.11|0
1647484480000|2022-03-17 02:34:40|2180.57|2179.07|2180.61|2179.11|2180.75|2179.25|2180.51|2179.01|0
1647484490000|2022-03-17 02:34:50|2180.57|2179.07|2180.61|2179.11|2180.61|2179.11|2180.5|2179|0
1647484500000|2022-03-17 02:35:00|2180.65|2179.15|2180.74|2179.24|2180.99|2179.49|2180.65|2179.15|0
1647484620000|2022-03-17 02:37:00|2180.02|2178.52|2180.02|2178.52|2180.02|2178.52|2180.02|2178.52|0
1647484630000|2022-03-17 02:37:10|2180.03|2178.53|2180.03|2178.53|2180.03|2178.53|2179.89|2178.39|0
1647484640000|2022-03-17 02:37:20|2180.07|2178.57|2180.37|2178.87|2180.37|2178.87|2180.07|2178.57|0
1647484650000|2022-03-17 02:37:30|2180.26|2178.76|2180.37|2178.87|2180.37|2178.87|2180.13|2178.63|0
1647484660000|2022-03-17 02:37:40|2180.41|2178.91|2180.85|2179.35|2180.85|2179.35|2180.41|2178.91|0
1647484680000|2022-03-17 02:38:00|2180.89|2179.39|2180.75|2179.25|2180.99|2179.49|2180.74|2179.24|0
1647484690000|2022-03-17 02:38:10|2180.74|2179.24|2180.74|2179.24|2180.75|2179.25|2180.74|2179.24|0
1647484700000|2022-03-17 02:38:20|2180.75|2179.25|2180.74|2179.24|2180.75|2179.25|2180.74|2179.24|0
1647484720000|2022-03-17 02:38:40|2180.78|2179.28|2180.85|2179.35|2180.85|2179.35|2180.78|2179.28|0
1647484730000|2022-03-17 02:38:50|2180.89|2179.39|2181.09|2179.59|2181.09|2179.59|2180.89|2179.39|0
1647484740000|2022-03-17 02:39:00|2181.08|2179.58|2180.6|2179.1|2181.08|2179.58|2180.6|2179.1|0
1647484750000|2022-03-17 02:39:10|2180.61|2179.11|2180.85|2179.35|2180.85|2179.35|2180.6|2179.1|0
1647484780000|2022-03-17 02:39:40|2180.88|2179.38|2181.09|2179.59|2181.09|2179.59|2180.88|2179.38|0
1647484790000|2022-03-17 02:39:50|2181.08|2179.58|2181.08|2179.58|2181.08|2179.58|2180.98|2179.48|0
1647484800000|2022-03-17 02:40:00|2181.09|2179.59|2181.46|2179.96|2181.56|2180.06|2181.09|2179.59|0
1647484810000|2022-03-17 02:40:10|2181.45|2179.95|2181.46|2179.96|2181.46|2179.96|2181.45|2179.95|0
1647484830000|2022-03-17 02:40:30|2181.45|2179.95|2180.84|2179.34|2181.45|2179.95|2180.84|2179.34|0
1647484870000|2022-03-17 02:41:10|2180.88|2179.38|2180.84|2179.34|2180.98|2179.48|2180.84|2179.34|0
1647484880000|2022-03-17 02:41:20|2180.83|2179.33|2180.49|2178.99|2180.83|2179.33|2180.12|2178.62|0
1647484890000|2022-03-17 02:41:30|2180.45|2178.95|2180.36|2178.86|2180.45|2178.95|2180.36|2178.86|0
1647484900000|2022-03-17 02:41:40|2180.32|2178.82|2180.12|2178.62|2180.32|2178.82|2180.12|2178.62|0
1647484910000|2022-03-17 02:41:50|2180.08|2178.58|2180.01|2178.51|2180.25|2178.75|2180.01|2178.51|0
1647484920000|2022-03-17 02:42:00|2180.05|2178.55|2180.36|2178.86|2180.49|2178.99|2180.01|2178.51|0
1647484940000|2022-03-17 02:42:20|2180.35|2178.85|2180.12|2178.62|2180.35|2178.85|2180.11|2178.61|0
1647484960000|2022-03-17 02:42:40|2180.16|2178.66|2180.36|2178.86|2180.36|2178.86|2180.16|2178.66|0
1647484970000|2022-03-17 02:42:50|2180.4|2178.9|2180.6|2179.1|2180.6|2179.1|2180.4|2178.9|0
1647484980000|2022-03-17 02:43:00|2180.59|2179.09|2180.59|2179.09|2180.6|2179.1|2180.59|2179.09|0
1647484990000|2022-03-17 02:43:10|2180.6|2179.1|2180.12|2178.62|2180.6|2179.1|2180.12|2178.62|0
1647485000000|2022-03-17 02:43:20|2180.16|2178.66|2180.6|2179.1|2180.6|2179.1|2180.16|2178.66|0
1647485010000|2022-03-17 02:43:30|2180.59|2179.09|2180.6|2179.1|2180.97|2179.47|2180.59|2179.09|0
1647485020000|2022-03-17 02:43:40|2180.64|2179.14|2180.84|2179.34|2180.84|2179.34|2180.64|2179.14|0
1647485030000|2022-03-17 02:43:50|2180.73|2179.23|2180.6|2179.1|2180.84|2179.34|2180.6|2179.1|0
1647485040000|2022-03-17 02:44:00|2180.64|2179.14|2180.97|2179.47|2180.97|2179.47|2180.64|2179.14|0
1647485050000|2022-03-17 02:44:10|2180.93|2179.43|2180.49|2178.99|2180.93|2179.43|2180.49|2178.99|0
1647485070000|2022-03-17 02:44:30|2180.37|2178.87|2180.12|2178.62|2180.37|2178.87|2180.11|2178.61|0
1647485080000|2022-03-17 02:44:40|2180.11|2178.61|2180.36|2178.86|2180.36|2178.86|2180.11|2178.61|0
1647485100000|2022-03-17 02:45:00|2180.4|2178.9|2180.49|2178.99|2180.49|2178.99|2180.4|2178.9|0
1647485110000|2022-03-17 02:45:10|2180.5|2179|2181.55|2180.05|2181.55|2180.05|2180.49|2178.99|0
1647485120000|2022-03-17 02:45:20|2181.59|2180.09|2181.79|2180.29|2181.79|2180.29|2181.59|2180.09|0
1647485130000|2022-03-17 02:45:30|2181.83|2180.33|2181.89|2180.39|2181.93|2180.43|2181.79|2180.29|0
1647485140000|2022-03-17 02:45:40|2181.79|2180.29|2181.55|2180.05|2181.79|2180.29|2181.55|2180.05|0
1647485150000|2022-03-17 02:45:50|2181.67|2180.17|2181.79|2180.29|2181.92|2180.42|2181.67|2180.17|0
1647485160000|2022-03-17 02:46:00|2181.75|2180.25|2181.69|2180.19|2181.79|2180.29|2181.69|2180.19|0
1647485170000|2022-03-17 02:46:10|2181.65|2180.15|2181.55|2180.05|2181.65|2180.15|2181.55|2180.05|0
1647485190000|2022-03-17 02:46:30|2181.51|2180.01|2180.11|2178.61|2181.51|2180.01|2180.11|2178.61|0
1647485200000|2022-03-17 02:46:40|2180.15|2178.65|2180.49|2178.99|2180.49|2178.99|2180.15|2178.65|0
1647485210000|2022-03-17 02:46:50|2180.45|2178.95|2180.49|2178.99|2180.49|2178.99|2180.35|2178.85|0
1647485220000|2022-03-17 02:47:00|2180.41|2178.91|2180.25|2178.75|2180.41|2178.91|2180.25|2178.75|0
1647485230000|2022-03-17 02:47:10|2180.29|2178.79|2180.25|2178.75|2180.36|2178.86|2180.25|2178.75|0
1647485240000|2022-03-17 02:47:20|2180.17|2178.67|2180.01|2178.51|2180.17|2178.67|2180.01|2178.51|0
1647485250000|2022-03-17 02:47:30|2180.05|2178.55|2179.88|2178.38|2180.12|2178.62|2179.88|2178.38|0
1647485260000|2022-03-17 02:47:40|2179.87|2178.37|2180.11|2178.61|2180.11|2178.61|2179.87|2178.37|0
1647485270000|2022-03-17 02:47:50|2179.95|2178.45|2179.63|2178.13|2179.95|2178.45|2179.63|2178.13|0
1647485280000|2022-03-17 02:48:00|2179.59|2178.09|2179.63|2178.13|2179.63|2178.13|2179.53|2178.03|0
1647485290000|2022-03-17 02:48:10|2179.71|2178.21|2179.87|2178.37|2179.87|2178.37|2179.71|2178.21|0
1647485300000|2022-03-17 02:48:20|2179.91|2178.41|2179.87|2178.37|2180.01|2178.51|2179.87|2178.37|0
1647485310000|2022-03-17 02:48:30|2179.99|2178.49|2180.24|2178.74|2180.25|2178.75|2179.99|2178.49|0
1647485320000|2022-03-17 02:48:40|2180.2|2178.7|2179.76|2178.26|2180.2|2178.7|2179.63|2178.13|0
1647485330000|2022-03-17 02:48:50|2179.77|2178.27|2179.77|2178.27|2179.77|2178.27|2179.77|2178.27|0
1647485340000|2022-03-17 02:49:00|2179.73|2178.23|2179.63|2178.13|2179.73|2178.23|2179.63|2178.13|0
1647485350000|2022-03-17 02:49:10|2179.59|2178.09|2179.63|2178.13|2179.63|2178.13|2179.53|2178.03|0
1647485360000|2022-03-17 02:49:20|2179.59|2178.09|2179.39|2177.89|2179.59|2178.09|2179.29|2177.79|0
1647485370000|2022-03-17 02:49:30|2179.4|2177.9|2179.87|2178.37|2179.87|2178.37|2179.4|2177.9|0
1647485380000|2022-03-17 02:49:40|2179.91|2178.41|2180.35|2178.85|2180.49|2178.99|2179.91|2178.41|0
1647485390000|2022-03-17 02:49:50|2180.39|2178.89|2180.35|2178.85|2180.49|2178.99|2180.35|2178.85|0
1647485400000|2022-03-17 02:50:00|2180.39|2178.89|2181.2|2179.7|2181.21|2179.71|2180.39|2178.89|0
1647485410000|2022-03-17 02:50:10|2181.24|2179.74|2181.79|2180.29|2182.27|2180.77|2181.24|2179.74|0
1647485420000|2022-03-17 02:50:20|2181.83|2180.33|2181.8|2180.3|2182.27|2180.77|2181.69|2180.19|0
1647485430000|2022-03-17 02:50:30|2181.69|2180.19|2182.04|2180.54|2182.04|2180.54|2181.69|2180.19|0
1647485440000|2022-03-17 02:50:40|2182.12|2180.62|2182.04|2180.54|2182.28|2180.78|2181.8|2180.3|0
1647485450000|2022-03-17 02:50:50|2182|2180.5|2181.8|2180.3|2182|2180.5|2181.8|2180.3|0
1647485460000|2022-03-17 02:51:00|2181.84|2180.34|2181.32|2179.82|2181.93|2180.43|2181.32|2179.82|0
1647485470000|2022-03-17 02:51:10|2181.36|2179.86|2181.32|2179.82|2181.46|2179.96|2181.32|2179.82|0
1647485480000|2022-03-17 02:51:20|2181.46|2179.96|2181.8|2180.3|2182.04|2180.54|2181.46|2179.96|0
1647485490000|2022-03-17 02:51:30|2181.84|2180.34|2182.52|2181.02|2182.52|2181.02|2181.84|2180.34|0
1647485500000|2022-03-17 02:51:40|2182.56|2181.06|2183|2181.5|2183.13|2181.63|2182.56|2181.06|0
1647485510000|2022-03-17 02:51:50|2182.8|2181.3|2182.41|2180.91|2182.8|2181.3|2182.41|2180.91|0
1647485520000|2022-03-17 02:52:00|2182.42|2180.92|2182.42|2180.92|2182.42|2180.92|2182.41|2180.91|0
1647485530000|2022-03-17 02:52:10|2182.41|2180.91|2182.04|2180.54|2182.41|2180.91|2182.04|2180.54|0
1647485550000|2022-03-17 02:52:30|2182|2180.5|2181.94|2180.44|2182|2180.5|2181.94|2180.44|0
1647485560000|2022-03-17 02:52:40|2181.9|2180.4|2181.56|2180.06|2181.9|2180.4|2181.56|2180.06|0
1647485570000|2022-03-17 02:52:50|2181.6|2180.1|2181.56|2180.06|2181.8|2180.3|2181.56|2180.06|0
1647485580000|2022-03-17 02:53:00|2181.6|2180.1|2181.69|2180.19|2181.69|2180.19|2181.6|2180.1|0
1647485590000|2022-03-17 02:53:10|2181.7|2180.2|2182.04|2180.54|2182.17|2180.67|2181.56|2180.06|0
1647485600000|2022-03-17 02:53:20|2182.12|2180.62|2182.28|2180.78|2182.28|2180.78|2182.12|2180.62|0
1647485610000|2022-03-17 02:53:30|2182.32|2180.82|2182.41|2180.91|2182.41|2180.91|2182.32|2180.82|0
1647485620000|2022-03-17 02:53:40|2182.42|2180.92|2183.13|2181.63|2183.23|2181.73|2182.42|2180.92|0
1647485630000|2022-03-17 02:53:50|2183.25|2181.75|2183.47|2181.97|2183.47|2181.97|2183.25|2181.75|0
1647485660000|2022-03-17 02:54:20|2183.35|2181.85|2182.99|2181.49|2183.35|2181.85|2182.99|2181.49|0
1647485670000|2022-03-17 02:54:30|2182.75|2181.25|2182.27|2180.77|2182.75|2181.25|2182.27|2180.77|0
1647485680000|2022-03-17 02:54:40|2182.28|2180.78|2182.41|2180.91|2182.41|2180.91|2182.17|2180.67|0
1647485770000|2022-03-17 02:56:10|2182.37|2180.87|2182.17|2180.67|2182.37|2180.87|2182.03|2180.53|0
1647485780000|2022-03-17 02:56:20|2182.13|2180.63|2182.03|2180.53|2182.13|2180.63|2182.03|2180.53|0
1647485810000|2022-03-17 02:56:50|2182.27|2180.77|2182.27|2180.77|2182.75|2181.25|2182.27|2180.77|0
1647485830000|2022-03-17 02:57:10|2182.23|2180.73|2182.16|2180.66|2182.23|2180.73|2181.79|2180.29|0
1647485850000|2022-03-17 02:57:30|2182.17|2180.67|2182.17|2180.67|2182.17|2180.67|2182.17|2180.67|0
1647485860000|2022-03-17 02:57:40|2182.16|2180.66|2182.16|2180.66|2182.16|2180.66|2182.16|2180.66|0
1647485870000|2022-03-17 02:57:50|2182.17|2180.67|2182.17|2180.67|2182.17|2180.67|2182.16|2180.66|0
1647485880000|2022-03-17 02:58:00|2182.16|2180.66|2182.16|2180.66|2182.17|2180.67|2182.16|2180.66|0
1647485890000|2022-03-17 02:58:10|2182.17|2180.67|2182.17|2180.67|2182.17|2180.67|2182.17|2180.67|0
1647485900000|2022-03-17 02:58:20|2182.16|2180.66|2182.16|2180.66|2182.16|2180.66|2182.16|2180.66|0
1647485940000|2022-03-17 02:59:00|2181.96|2180.46|2181.06|2179.56|2181.96|2180.46|2181.06|2179.56|0
1647485950000|2022-03-17 02:59:10|2181.07|2179.57|2181.31|2179.81|2181.31|2179.81|2181.06|2179.56|0
1647485960000|2022-03-17 02:59:20|2181.3|2179.8|2180.83|2179.33|2181.3|2179.8|2180.83|2179.33|0
1647485970000|2022-03-17 02:59:30|2180.82|2179.32|2180.49|2178.99|2180.82|2179.32|2180.48|2178.98|0
1647485980000|2022-03-17 02:59:40|2180.45|2178.95|2181.07|2179.57|2181.45|2179.95|2180.35|2178.85|0
1647485990000|2022-03-17 02:59:50|2181.11|2179.61|2181.41|2179.91|2181.45|2179.95|2181.11|2179.61|0
1647486000000|2022-03-17 03:00:00|2181.31|2179.81|2181.2|2179.7|2181.55|2180.05|2181.2|2179.7|0
1647486010000|2022-03-17 03:00:10|2181.16|2179.66|2181.07|2179.57|2181.16|2179.66|2181.07|2179.57|0
1647486020000|2022-03-17 03:00:20|2181.03|2179.53|2181.21|2179.71|2181.21|2179.71|2180.83|2179.33|0
1647486030000|2022-03-17 03:00:30|2181.2|2179.7|2180.96|2179.46|2181.2|2179.7|2180.96|2179.46|0
1647486040000|2022-03-17 03:00:40|2180.92|2179.42|2180.49|2178.99|2180.92|2179.42|2180.49|2178.99|0
1647486050000|2022-03-17 03:00:50|2180.45|2178.95|2180.11|2178.61|2180.45|2178.95|2180.11|2178.61|0
1647486060000|2022-03-17 03:01:00|2180.07|2178.57|2180.01|2178.51|2180.11|2178.61|2180|2178.5|0
1647486070000|2022-03-17 03:01:10|2180.05|2178.55|2179.87|2178.37|2180.25|2178.75|2179.87|2178.37|0
1647486080000|2022-03-17 03:01:20|2179.83|2178.33|2179.63|2178.13|2179.83|2178.33|2179.63|2178.13|0
1647486090000|2022-03-17 03:01:30|2179.64|2178.14|2179.57|2178.07|2179.64|2178.14|2179.53|2178.03|0
1647486100000|2022-03-17 03:01:40|2179.64|2178.14|2179.64|2178.14|2179.64|2178.14|2179.64|2178.14|0
1647486110000|2022-03-17 03:01:50|2179.63|2178.13|2179.63|2178.13|2179.64|2178.14|2179.63|2178.13|0
1647486120000|2022-03-17 03:02:00|2179.59|2178.09|2179.88|2178.38|2179.88|2178.38|2179.39|2177.89|0
1647486130000|2022-03-17 03:02:10|2179.87|2178.37|2179.87|2178.37|2179.87|2178.37|2179.77|2178.27|0
1647486140000|2022-03-17 03:02:20|2179.83|2178.33|2179.53|2178.03|2179.83|2178.33|2179.53|2178.03|0
1647486150000|2022-03-17 03:02:30|2179.49|2177.99|2179.29|2177.79|2179.49|2177.99|2179.29|2177.79|0
1647486160000|2022-03-17 03:02:40|2179.33|2177.83|2179.39|2177.89|2179.39|2177.89|2179.29|2177.79|0
1647486170000|2022-03-17 03:02:50|2179.35|2177.85|2179.29|2177.79|2179.35|2177.85|2179.29|2177.79|0
1647486180000|2022-03-17 03:03:00|2179.72|2178.22|2180.59|2179.09|2180.59|2179.09|2179.72|2178.22|0
1647486190000|2022-03-17 03:03:10|2180.58|2179.08|2180.11|2178.61|2180.59|2179.09|2180.11|2178.61|0
1647486200000|2022-03-17 03:03:20|2180.24|2178.74|2180.11|2178.61|2180.25|2178.75|2180.11|2178.61|0
1647486220000|2022-03-17 03:03:40|2180.15|2178.65|2180.25|2178.75|2180.25|2178.75|2180.15|2178.65|0
1647486230000|2022-03-17 03:03:50|2180.21|2178.71|2180.11|2178.61|2180.21|2178.71|2180.11|2178.61|0
1647486240000|2022-03-17 03:04:00|2180.07|2178.57|2179.87|2178.37|2180.07|2178.57|2179.87|2178.37|0
1647486250000|2022-03-17 03:04:10|2179.79|2178.29|2179.63|2178.13|2179.79|2178.29|2179.63|2178.13|0
1647486260000|2022-03-17 03:04:20|2179.47|2177.97|2179.16|2177.66|2179.47|2177.97|2179.15|2177.65|0
1647486270000|2022-03-17 03:04:30|2179.2|2177.7|2179.39|2177.89|2179.53|2178.03|2179.2|2177.7|0
1647486280000|2022-03-17 03:04:40|2179.4|2177.9|2179.4|2177.9|2179.4|2177.9|2179.4|2177.9|0
1647486290000|2022-03-17 03:04:50|2179.39|2177.89|2179.39|2177.89|2179.39|2177.89|2179.39|2177.89|0
1647486300000|2022-03-17 03:05:00|2179.43|2177.93|2179.53|2178.03|2179.53|2178.03|2179.43|2177.93|0
1647486320000|2022-03-17 03:05:20|2179.49|2177.99|2179.39|2177.89|2179.49|2177.99|2179.39|2177.89|0
1647486330000|2022-03-17 03:05:30|2179.35|2177.85|2179.53|2178.03|2179.53|2178.03|2179.29|2177.79|0
1647486340000|2022-03-17 03:05:40|2179.49|2177.99|2179.39|2177.89|2179.49|2177.99|2179.39|2177.89|0
1647486350000|2022-03-17 03:05:50|2179.35|2177.85|2179.39|2177.89|2179.4|2177.9|2178.81|2177.31|0
1647486360000|2022-03-17 03:06:00|2179.16|2177.66|2178.2|2176.7|2179.16|2177.66|2178.2|2176.7|0
1647486370000|2022-03-17 03:06:10|2178.24|2176.74|2178.44|2176.94|2178.58|2177.08|2178.24|2176.74|0
1647486400000|2022-03-17 03:06:40|2178.48|2176.98|2180.35|2178.85|2180.35|2178.85|2178.48|2176.98|0
1647486410000|2022-03-17 03:06:50|2180.39|2178.89|2180.35|2178.85|2180.48|2178.98|2180.35|2178.85|0
1647486420000|2022-03-17 03:07:00|2180.31|2178.81|2180.11|2178.61|2180.31|2178.81|2180.11|2178.61|0
1647486430000|2022-03-17 03:07:10|2180.07|2178.57|2180.35|2178.85|2180.35|2178.85|2180.01|2178.51|0
1647486460000|2022-03-17 03:07:40|2180.27|2178.77|2180.01|2178.51|2180.27|2178.77|2180.01|2178.51|0
1647486470000|2022-03-17 03:07:50|2179.97|2178.47|2179.87|2178.37|2179.97|2178.47|2179.87|2178.37|0
1647486480000|2022-03-17 03:08:00|2179.83|2178.33|2179.39|2177.89|2179.83|2178.33|2178.91|2177.41|0
1647486490000|2022-03-17 03:08:10|2179.47|2177.97|2179.39|2177.89|2179.63|2178.13|2179.39|2177.89|0
1647486500000|2022-03-17 03:08:20|2179.43|2177.93|2179.63|2178.13|2179.87|2178.37|2179.43|2177.93|0
1647486510000|2022-03-17 03:08:30|2179.59|2178.09|2179.39|2177.89|2179.59|2178.09|2179.29|2177.79|0
1647486520000|2022-03-17 03:08:40|2179.43|2177.93|2179.41|2177.91|2179.53|2178.03|2179.41|2177.91|0
1647486540000|2022-03-17 03:09:00|2179.37|2177.87|2179.03|2177.53|2179.37|2177.87|2179.03|2177.53|0
1647486580000|2022-03-17 03:09:40|2179|2177.5|2178.69|2177.19|2179|2177.5|2178.69|2177.19|0
1647486590000|2022-03-17 03:09:50|2178.65|2177.15|2178.32|2176.82|2178.65|2177.15|2178.21|2176.71|0
1647486600000|2022-03-17 03:10:00|2178.4|2176.9|2178.55|2177.05|2178.55|2177.05|2178.4|2176.9|0
1647486620000|2022-03-17 03:10:20|2178.51|2177.01|2178.55|2177.05|2178.79|2177.29|2178.45|2176.95|0
1647486630000|2022-03-17 03:10:30|2178.31|2176.81|2178.31|2176.81|2178.31|2176.81|2178.31|2176.81|0
1647486640000|2022-03-17 03:10:40|2178.27|2176.77|2178.21|2176.71|2178.27|2176.77|2178.21|2176.71|0
1647486650000|2022-03-17 03:10:50|2178.17|2176.67|2178.07|2176.57|2178.17|2176.67|2178.07|2176.57|0
1647486660000|2022-03-17 03:11:00|2178.03|2176.53|2177.97|2176.47|2178.03|2176.53|2177.83|2176.33|0
1647486710000|2022-03-17 03:11:50|2177.98|2176.48|2178.45|2176.95|2178.45|2176.95|2177.98|2176.48|0
1647486720000|2022-03-17 03:12:00|2178.61|2177.11|2178.93|2177.43|2178.93|2177.43|2178.61|2177.11|0
1647486750000|2022-03-17 03:12:30|2178.89|2177.39|2178.55|2177.05|2178.89|2177.39|2178.55|2177.05|0
1647486780000|2022-03-17 03:13:00|2178.51|2177.01|2178.31|2176.81|2178.51|2177.01|2178.31|2176.81|0
1647486790000|2022-03-17 03:13:10|2178.27|2176.77|2178.55|2177.05|2178.68|2177.18|2178.21|2176.71|0
1647486800000|2022-03-17 03:13:20|2178.44|2176.94|2178.44|2176.94|2178.44|2176.94|2178.44|2176.94|0
1647486810000|2022-03-17 03:13:30|2178.4|2176.9|2178.31|2176.81|2178.4|2176.9|2177.72|2176.22|0
1647486820000|2022-03-17 03:13:40|2178.35|2176.85|2178.55|2177.05|2178.55|2177.05|2178.35|2176.85|0
1647486830000|2022-03-17 03:13:50|2178.63|2177.13|2178.79|2177.29|2178.79|2177.29|2178.63|2177.13|0
1647486840000|2022-03-17 03:14:00|2179.03|2177.53|2179.03|2177.53|2179.51|2178.01|2179.03|2177.53|0
1647486860000|2022-03-17 03:14:20|2178.99|2177.49|2179.03|2177.53|2179.03|2177.53|2178.93|2177.43|0
1647486870000|2022-03-17 03:14:30|2178.99|2177.49|2178.93|2177.43|2178.99|2177.49|2178.92|2177.42|0
1647486880000|2022-03-17 03:14:40|2178.89|2177.39|2178.79|2177.29|2178.89|2177.39|2178.79|2177.29|0
1647486890000|2022-03-17 03:14:50|2178.83|2177.33|2178.79|2177.29|2178.93|2177.43|2178.79|2177.29|0
1647486900000|2022-03-17 03:15:00|2178.75|2177.25|2178.79|2177.29|2178.79|2177.29|2178.69|2177.19|0
1647486910000|2022-03-17 03:15:10|2178.91|2177.41|2179.21|2177.71|2179.21|2177.71|2178.91|2177.41|0
1647486930000|2022-03-17 03:15:30|2179.35|2177.85|2179.35|2177.85|2179.45|2177.95|2179.35|2177.85|0
1647486940000|2022-03-17 03:15:40|2179.34|2177.84|2178.97|2177.47|2179.34|2177.84|2178.87|2177.37|0
1647486950000|2022-03-17 03:15:50|2179.01|2177.51|2178.97|2177.47|2179.11|2177.61|2178.97|2177.47|0
1647486960000|2022-03-17 03:16:00|2178.93|2177.43|2179.21|2177.71|2179.21|2177.71|2178.87|2177.37|0
1647486970000|2022-03-17 03:16:10|2179.25|2177.75|2179.93|2178.43|2179.93|2178.43|2179.25|2177.75|0
1647486980000|2022-03-17 03:16:20|2179.89|2178.39|2179.45|2177.95|2179.89|2178.39|2179.35|2177.85|0
1647487000000|2022-03-17 03:16:40|2179.41|2177.91|2179.21|2177.71|2179.41|2177.91|2179.21|2177.71|0
1647487020000|2022-03-17 03:17:00|2179.17|2177.67|2179.34|2177.84|2179.34|2177.84|2179.1|2177.6|0
1647487030000|2022-03-17 03:17:10|2179.3|2177.8|2178.97|2177.47|2179.3|2177.8|2178.97|2177.47|0
1647487040000|2022-03-17 03:17:20|2178.96|2177.46|2178.97|2177.47|2178.97|2177.47|2178.86|2177.36|0
1647487060000|2022-03-17 03:17:40|2179.01|2177.51|2179.1|2177.6|2179.1|2177.6|2179.01|2177.51|0
1647487080000|2022-03-17 03:18:00|2179.18|2177.68|2179.2|2177.7|2179.34|2177.84|2179.1|2177.6|0
1647487100000|2022-03-17 03:18:20|2179.16|2177.66|2179.1|2177.6|2179.16|2177.66|2179.1|2177.6|0
1647487110000|2022-03-17 03:18:30|2179.14|2177.64|2179.44|2177.94|2179.44|2177.94|2179.14|2177.64|0
1647487120000|2022-03-17 03:18:40|2179.4|2177.9|2179.2|2177.7|2179.4|2177.9|2179.2|2177.7|0
1647487130000|2022-03-17 03:18:50|2179.16|2177.66|2179|2177.5|2179.2|2177.7|2178.96|2177.46|0
1647487140000|2022-03-17 03:19:00|2179.1|2177.6|2178.96|2177.46|2179.1|2177.6|2178.86|2177.36|0
1647487150000|2022-03-17 03:19:10|2178.8|2177.3|2178.24|2176.74|2178.8|2177.3|2178.14|2176.64|0
1647487160000|2022-03-17 03:19:20|2178.16|2176.66|2177.76|2176.26|2178.16|2176.66|2177.76|2176.26|0
1647487170000|2022-03-17 03:19:30|2177.72|2176.22|2177.77|2176.27|2177.9|2176.4|2177.28|2175.78|0
1647487180000|2022-03-17 03:19:40|2177.76|2176.26|2177.76|2176.26|2177.76|2176.26|2177.66|2176.16|0
1647487190000|2022-03-17 03:19:50|2177.72|2176.22|2177.76|2176.26|2177.76|2176.26|2177.18|2175.68|0
1647487200000|2022-03-17 03:20:00|2177.68|2176.18|2177.28|2175.78|2177.76|2176.26|2177.28|2175.78|0
1647487210000|2022-03-17 03:20:10|2177.4|2175.9|2177.76|2176.26|2177.76|2176.26|2177.4|2175.9|0
1647487220000|2022-03-17 03:20:20|2177.64|2176.14|2177.28|2175.78|2177.64|2176.14|2177.28|2175.78|0
1647487230000|2022-03-17 03:20:30|2177.24|2175.74|2177.28|2175.78|2177.28|2175.78|2176.7|2175.2|0
1647487240000|2022-03-17 03:20:40|2177.24|2175.74|2177.76|2176.26|2177.76|2176.26|2177.18|2175.68|0
1647487250000|2022-03-17 03:20:50|2177.6|2176.1|2177.41|2175.91|2177.6|2176.1|2177.28|2175.78|0
1647487260000|2022-03-17 03:21:00|2177.42|2175.92|2177.28|2175.78|2177.42|2175.92|2177.28|2175.78|0
1647487270000|2022-03-17 03:21:10|2177.29|2175.79|2177.42|2175.92|2177.76|2176.26|2177.29|2175.79|0
1647487280000|2022-03-17 03:21:20|2177.46|2175.96|2177.52|2176.02|2177.52|2176.02|2177.46|2175.96|0
1647487290000|2022-03-17 03:21:30|2177.66|2176.16|2177.52|2176.02|2177.66|2176.16|2177.52|2176.02|0
1647487300000|2022-03-17 03:21:40|2177.66|2176.16|2177.66|2176.16|2177.66|2176.16|2177.52|2176.02|0
1647487310000|2022-03-17 03:21:50|2177.62|2176.12|2177.53|2176.03|2177.66|2176.16|2177.53|2176.03|0
1647487320000|2022-03-17 03:22:00|2177.72|2176.22|2177.76|2176.26|2178.14|2176.64|2177.52|2176.02|0
1647487330000|2022-03-17 03:22:10|2177.72|2176.22|2177.42|2175.92|2177.72|2176.22|2177.42|2175.92|0
1647487340000|2022-03-17 03:22:20|2177.41|2175.91|2177.28|2175.78|2177.41|2175.91|2177.28|2175.78|0
1647487350000|2022-03-17 03:22:30|2177.12|2175.62|2177.28|2175.78|2177.28|2175.78|2176.8|2175.3|0
1647487370000|2022-03-17 03:22:50|2177.29|2175.79|2177.77|2176.27|2177.77|2176.27|2177.29|2175.79|0
1647487390000|2022-03-17 03:23:10|2177.76|2176.26|2177.76|2176.26|2177.76|2176.26|2177.76|2176.26|0
1647487400000|2022-03-17 03:23:20|2177.73|2176.23|2178.01|2176.51|2178.01|2176.51|2177.53|2176.03|0
1647487410000|2022-03-17 03:23:30|2178.08|2176.58|2178.86|2177.36|2178.86|2177.36|2178.08|2176.58|0
1647487420000|2022-03-17 03:23:40|2178.82|2177.32|2178.72|2177.22|2178.86|2177.36|2178.72|2177.22|0
1647487430000|2022-03-17 03:23:50|2178.68|2177.18|2178.48|2176.98|2178.68|2177.18|2178.48|2176.98|0
1647487440000|2022-03-17 03:24:00|2178.49|2176.99|2178.72|2177.22|2178.72|2177.22|2178.49|2176.99|0
1647487460000|2022-03-17 03:24:20|2178.68|2177.18|2178.86|2177.36|2178.86|2177.36|2178.62|2177.12|0
1647487480000|2022-03-17 03:24:40|2178.98|2177.48|2179.2|2177.7|2179.21|2177.71|2178.98|2177.48|0
1647487490000|2022-03-17 03:24:50|2179.28|2177.78|2179.68|2178.18|2179.68|2178.18|2179.2|2177.7|0
1647487500000|2022-03-17 03:25:00|2179.72|2178.22|2179.44|2177.94|2179.82|2178.32|2179.34|2177.84|0
1647487510000|2022-03-17 03:25:10|2179.52|2178.02|2179.68|2178.18|2179.68|2178.18|2179.52|2178.02|0
1647487520000|2022-03-17 03:25:20|2179.64|2178.14|2179.34|2177.84|2179.64|2178.14|2179.2|2177.7|0
1647487530000|2022-03-17 03:25:30|2179.33|2177.83|2179.2|2177.7|2179.33|2177.83|2179.2|2177.7|0
1647487540000|2022-03-17 03:25:40|2179.16|2177.66|2179.1|2177.6|2179.16|2177.66|2179.1|2177.6|0
1647487550000|2022-03-17 03:25:50|2178.98|2177.48|2179.1|2177.6|2179.1|2177.6|2178.72|2177.22|0
1647487560000|2022-03-17 03:26:00|2179.21|2177.71|2179.2|2177.7|2179.44|2177.94|2179.2|2177.7|0
1647487580000|2022-03-17 03:26:20|2179.21|2177.71|2179.58|2178.08|2179.68|2178.18|2179.21|2177.71|0
1647487590000|2022-03-17 03:26:30|2179.7|2178.2|2179.92|2178.42|2179.92|2178.42|2179.7|2178.2|0
1647487610000|2022-03-17 03:26:50|2179.88|2178.38|2179.92|2178.42|2179.92|2178.42|2179.82|2178.32|0
1647487630000|2022-03-17 03:27:10|2179.88|2178.38|2179.92|2178.42|2179.92|2178.42|2179.82|2178.32|0
1647487640000|2022-03-17 03:27:20|2179.84|2178.34|2179.68|2178.18|2179.84|2178.34|2179.44|2177.94|0
1647487650000|2022-03-17 03:27:30|2179.64|2178.14|2179.92|2178.42|2180.05|2178.55|2179.58|2178.08|0
1647487660000|2022-03-17 03:27:40|2179.96|2178.46|2179.92|2178.42|2180.05|2178.55|2179.92|2178.42|0
1647487670000|2022-03-17 03:27:50|2179.88|2178.38|2180.05|2178.55|2180.05|2178.55|2179.82|2178.32|0
1647487680000|2022-03-17 03:28:00|2180.09|2178.59|2180.05|2178.55|2180.29|2178.79|2180.05|2178.55|0
1647487690000|2022-03-17 03:28:10|2180.01|2178.51|2179.92|2178.42|2180.06|2178.56|2179.81|2178.31|0
1647487700000|2022-03-17 03:28:20|2180.06|2178.56|2179.82|2178.32|2180.16|2178.66|2179.82|2178.32|0
1647487710000|2022-03-17 03:28:30|2179.78|2178.28|2179.83|2178.33|2179.83|2178.33|2179.68|2178.18|0
1647487720000|2022-03-17 03:28:40|2179.82|2178.32|2179.82|2178.32|2179.83|2178.33|2179.82|2178.32|0
1647487730000|2022-03-17 03:28:50|2179.79|2178.29|2179.69|2178.19|2179.79|2178.29|2179.69|2178.19|0
1647487740000|2022-03-17 03:29:00|2179.93|2178.43|2180.4|2178.9|2180.4|2178.9|2179.93|2178.43|0
1647487750000|2022-03-17 03:29:10|2180.36|2178.86|2180.17|2178.67|2180.36|2178.86|2180.16|2178.66|0
1647487760000|2022-03-17 03:29:20|2180.16|2178.66|2180.17|2178.67|2180.17|2178.67|2180.06|2178.56|0
1647487770000|2022-03-17 03:29:30|2180.21|2178.71|2180.64|2179.14|2180.64|2179.14|2180.16|2178.66|0
1647487790000|2022-03-17 03:29:50|2180.65|2179.15|2181.02|2179.52|2181.13|2179.63|2180.65|2179.15|0
1647487800000|2022-03-17 03:30:00|2181.06|2179.56|2181.02|2179.52|2181.26|2179.76|2180.88|2179.38|0
1647487810000|2022-03-17 03:30:10|2180.98|2179.48|2180.89|2179.39|2180.98|2179.48|2180.88|2179.38|0
1647487820000|2022-03-17 03:30:20|2180.88|2179.38|2180.41|2178.91|2180.88|2179.38|2180.41|2178.91|0
1647487830000|2022-03-17 03:30:30|2180.37|2178.87|2180.3|2178.8|2180.41|2178.91|2180.3|2178.8|0
1647487840000|2022-03-17 03:30:40|2180.26|2178.76|2180.17|2178.67|2180.26|2178.76|2180.17|2178.67|0
1647487850000|2022-03-17 03:30:50|2180.21|2178.71|2180.17|2178.67|2180.31|2178.81|2180.17|2178.67|0
1647487860000|2022-03-17 03:31:00|2180.21|2178.71|2180.17|2178.67|2180.31|2178.81|2180.07|2178.57|0
1647487870000|2022-03-17 03:31:10|2180.13|2178.63|2179.21|2177.71|2180.13|2178.63|2179.21|2177.71|0
1647487880000|2022-03-17 03:31:20|2179.25|2177.75|2179.45|2177.95|2179.69|2178.19|2179.25|2177.75|0
1647487900000|2022-03-17 03:31:40|2179.41|2177.91|2179.45|2177.95|2179.45|2177.95|2179.35|2177.85|0
1647487910000|2022-03-17 03:31:50|2179.35|2177.85|2179.21|2177.71|2179.35|2177.85|2179.21|2177.71|0
1647487920000|2022-03-17 03:32:00|2179.29|2177.79|2179.21|2177.71|2179.45|2177.95|2179.21|2177.71|0
1647487930000|2022-03-17 03:32:10|2179.17|2177.67|2179.21|2177.71|2179.21|2177.71|2179.11|2177.61|0
1647487940000|2022-03-17 03:32:20|2179.17|2177.67|2179.11|2177.61|2179.17|2177.67|2179.11|2177.61|0
1647487950000|2022-03-17 03:32:30|2179.15|2177.65|2179.21|2177.71|2179.21|2177.71|2179.15|2177.65|0
1647487960000|2022-03-17 03:32:40|2179.17|2177.67|2179.11|2177.61|2179.17|2177.67|2178.87|2177.37|0
1647487970000|2022-03-17 03:32:50|2179.19|2177.69|2179.21|2177.71|2179.35|2177.85|2179.19|2177.69|0
1647487980000|2022-03-17 03:33:00|2179.25|2177.75|2179.45|2177.95|2179.45|2177.95|2179.25|2177.75|0
1647487990000|2022-03-17 03:33:10|2179.49|2177.99|2179.59|2178.09|2179.59|2178.09|2179.49|2177.99|0
1647488010000|2022-03-17 03:33:30|2179.55|2178.05|2179.35|2177.85|2179.55|2178.05|2179.22|2177.72|0
1647488030000|2022-03-17 03:33:50|2179.31|2177.81|2179.21|2177.71|2179.31|2177.81|2179.11|2177.61|0
1647488040000|2022-03-17 03:34:00|2179.25|2177.75|2179.35|2177.85|2179.35|2177.85|2179.25|2177.75|0
1647488050000|2022-03-17 03:34:10|2179.39|2177.89|2180.17|2178.67|2180.17|2178.67|2179.39|2177.89|0
1647488070000|2022-03-17 03:34:30|2180.13|2178.63|2180.1|2178.6|2180.17|2178.67|2180.06|2178.56|0
1647488080000|2022-03-17 03:34:40|2180.17|2178.67|2180.07|2178.57|2180.17|2178.67|2180.06|2178.56|0
1647488090000|2022-03-17 03:34:50|2180.11|2178.61|2180.17|2178.67|2180.17|2178.67|2180.11|2178.61|0
1647488100000|2022-03-17 03:35:00|2180.41|2178.91|2180.89|2179.39|2180.89|2179.39|2180.41|2178.91|0
1647488110000|2022-03-17 03:35:10|2180.81|2179.31|2180.31|2178.81|2180.81|2179.31|2180.31|2178.81|0
1647488130000|2022-03-17 03:35:30|2180.27|2178.77|2180.17|2178.67|2180.27|2178.77|2180.17|2178.67|0
1647488140000|2022-03-17 03:35:40|2180.09|2178.59|2179.97|2178.47|2180.09|2178.59|2179.93|2178.43|0
1647488150000|2022-03-17 03:35:50|2180.07|2178.57|2180.41|2178.91|2180.41|2178.91|2180.07|2178.57|0
1647488160000|2022-03-17 03:36:00|2180.45|2178.95|2180.65|2179.15|2180.66|2179.16|2180.45|2178.95|0
1647488170000|2022-03-17 03:36:10|2180.61|2179.11|2180.31|2178.81|2180.61|2179.11|2180.31|2178.81|0
1647488180000|2022-03-17 03:36:20|2180.35|2178.85|2181.13|2179.63|2181.13|2179.63|2180.35|2178.85|0
1647488190000|2022-03-17 03:36:30|2181.09|2179.59|2181.27|2179.77|2181.27|2179.77|2181.03|2179.53|0
1647488210000|2022-03-17 03:36:50|2181.31|2179.81|2182.23|2180.73|2182.47|2180.97|2181.31|2179.81|0
1647488220000|2022-03-17 03:37:00|2182.22|2180.72|2181.85|2180.35|2182.22|2180.72|2181.85|2180.35|0
1647488230000|2022-03-17 03:37:10|2181.81|2180.31|2181.37|2179.87|2181.81|2180.31|2181.37|2179.87|0
1647488240000|2022-03-17 03:37:20|2181.41|2179.91|2181.51|2180.01|2181.51|2180.01|2181.41|2179.91|0
1647488250000|2022-03-17 03:37:30|2181.55|2180.05|2181.37|2179.87|2181.61|2180.11|2181.37|2179.87|0
1647488280000|2022-03-17 03:38:00|2181.45|2179.95|2181.74|2180.24|2181.74|2180.24|2181.45|2179.95|0
1647488290000|2022-03-17 03:38:10|2181.7|2180.2|2181.74|2180.24|2181.74|2180.24|2181.61|2180.11|0
1647488310000|2022-03-17 03:38:30|2181.75|2180.25|2181.85|2180.35|2181.85|2180.35|2181.51|2180.01|0
1647488320000|2022-03-17 03:38:40|2181.89|2180.39|2182.09|2180.59|2182.09|2180.59|2181.85|2180.35|0
1647488330000|2022-03-17 03:38:50|2182.13|2180.63|2182.33|2180.83|2182.33|2180.83|2182.13|2180.63|0
1647488370000|2022-03-17 03:39:30|2182.29|2180.79|2182.23|2180.73|2182.29|2180.79|2182.23|2180.73|0
1647488380000|2022-03-17 03:39:40|2182.22|2180.72|2182.23|2180.73|2182.23|2180.73|2182.22|2180.72|0
1647488400000|2022-03-17 03:40:00|2182.27|2180.77|2182.09|2180.59|2182.33|2180.83|2182.09|2180.59|0
1647488420000|2022-03-17 03:40:20|2182.05|2180.55|2181.99|2180.49|2182.05|2180.55|2181.99|2180.49|0
1647488430000|2022-03-17 03:40:30|2181.98|2180.48|2182.09|2180.59|2182.09|2180.59|2181.98|2180.48|0
1647488440000|2022-03-17 03:40:40|2182.05|2180.55|2182.09|2180.59|2182.09|2180.59|2181.98|2180.48|0
1647488460000|2022-03-17 03:41:00|2182.05|2180.55|2181.98|2180.48|2182.05|2180.55|2181.98|2180.48|0
1647488480000|2022-03-17 03:41:20|2181.94|2180.44|2181.85|2180.35|2181.98|2180.48|2181.85|2180.35|0
1647488490000|2022-03-17 03:41:30|2181.81|2180.31|2181.74|2180.24|2181.81|2180.31|2181.74|2180.24|0
1647488510000|2022-03-17 03:41:50|2181.7|2180.2|2181.37|2179.87|2181.7|2180.2|2181.37|2179.87|0
1647488520000|2022-03-17 03:42:00|2181.41|2179.91|2181.37|2179.87|2181.5|2180|2181.27|2179.77|0
1647488540000|2022-03-17 03:42:20|2181.33|2179.83|2180.65|2179.15|2181.33|2179.83|2180.54|2179.04|0
1647488550000|2022-03-17 03:42:30|2180.64|2179.14|2180.07|2178.57|2180.64|2179.14|2179.93|2178.43|0
1647488560000|2022-03-17 03:42:40|2180.06|2178.56|2179.93|2178.43|2180.06|2178.56|2179.93|2178.43|0
1647488570000|2022-03-17 03:42:50|2180.01|2178.51|2180.3|2178.8|2180.3|2178.8|2180.01|2178.51|0
1647488580000|2022-03-17 03:43:00|2180.23|2178.73|2180.17|2178.67|2180.23|2178.73|2180.06|2178.56|0
1647488590000|2022-03-17 03:43:10|2180.21|2178.71|2179.93|2178.43|2180.3|2178.8|2179.93|2178.43|0
1647488600000|2022-03-17 03:43:20|2179.89|2178.39|2179.93|2178.43|2179.93|2178.43|2179.82|2178.32|0
1647488610000|2022-03-17 03:43:30|2180.06|2178.56|2180.17|2178.67|2180.31|2178.81|2179.93|2178.43|0
1647488640000|2022-03-17 03:44:00|2180.13|2178.63|2180.3|2178.8|2180.3|2178.8|2180.06|2178.56|0
1647488650000|2022-03-17 03:44:10|2180.31|2178.81|2180.31|2178.81|2180.31|2178.81|2180.3|2178.8|0
1647488660000|2022-03-17 03:44:20|2181.13|2179.63|2180.78|2179.28|2181.13|2179.63|2180.78|2179.28|0
1647488670000|2022-03-17 03:44:30|2180.66|2179.16|2180.3|2178.8|2180.66|2179.16|2180.07|2178.57|0
1647488680000|2022-03-17 03:44:40|2180.26|2178.76|2180.17|2178.67|2180.26|2178.76|2180.17|2178.67|0
1647488690000|2022-03-17 03:44:50|2180.13|2178.63|2179.93|2178.43|2180.13|2178.63|2179.93|2178.43|0
1647488700000|2022-03-17 03:45:00|2179.89|2178.39|2178.86|2177.36|2179.89|2178.39|2178.86|2177.36|0
1647488720000|2022-03-17 03:45:20|2178.87|2177.37|2178.87|2177.37|2178.87|2177.37|2178.87|2177.37|0
1647488730000|2022-03-17 03:45:30|2179.03|2177.53|2179.34|2177.84|2179.34|2177.84|2179.03|2177.53|0
1647488740000|2022-03-17 03:45:40|2179.35|2177.85|2179.34|2177.84|2179.35|2177.85|2179.34|2177.84|0
1647488750000|2022-03-17 03:45:50|2179.3|2177.8|2179.21|2177.71|2179.3|2177.8|2179.21|2177.71|0
1647488760000|2022-03-17 03:46:00|2179.17|2177.67|2179.2|2177.7|2179.34|2177.84|2179.1|2177.6|0
1647488770000|2022-03-17 03:46:10|2179.24|2177.74|2179.2|2177.7|2179.68|2178.18|2179.2|2177.7|0
1647488780000|2022-03-17 03:46:20|2178.96|2177.46|2178.96|2177.46|2178.96|2177.46|2178.96|2177.46|0
1647488800000|2022-03-17 03:46:40|2179|2177.5|2179.68|2178.18|2179.68|2178.18|2179|2177.5|0
1647488810000|2022-03-17 03:46:50|2179.69|2178.19|2179.92|2178.42|2180.16|2178.66|2179.69|2178.19|0
1647488820000|2022-03-17 03:47:00|2179.8|2178.3|2179.56|2178.06|2179.8|2178.3|2179.32|2177.82|0
1647488830000|2022-03-17 03:47:10|2179.52|2178.02|2179.19|2177.69|2179.52|2178.02|2179.19|2177.69|0
1647488840000|2022-03-17 03:47:20|2179.03|2177.53|2178.71|2177.21|2179.03|2177.53|2178.71|2177.21|0
1647488850000|2022-03-17 03:47:30|2178.75|2177.25|2178.95|2177.45|2178.95|2177.45|2178.75|2177.25|0
1647488860000|2022-03-17 03:47:40|2178.91|2177.41|2178.95|2177.45|2178.95|2177.45|2178.85|2177.35|0
1647488870000|2022-03-17 03:47:50|2178.91|2177.41|2179.19|2177.69|2179.19|2177.69|2178.85|2177.35|0
1647488880000|2022-03-17 03:48:00|2179.27|2177.77|2179.09|2177.59|2179.43|2177.93|2179.09|2177.59|0
1647488890000|2022-03-17 03:48:10|2179.05|2177.55|2180.04|2178.54|2180.04|2178.54|2178.95|2177.45|0
1647488900000|2022-03-17 03:48:20|2180.05|2178.55|2180.53|2179.03|2180.87|2179.37|2180.05|2178.55|0
1647488910000|2022-03-17 03:48:30|2180.63|2179.13|2180.63|2179.13|2180.63|2179.13|2180.39|2178.89|0
1647488920000|2022-03-17 03:48:40|2180.59|2179.09|2180.05|2178.55|2180.63|2179.13|2180.05|2178.55|0
1647488930000|2022-03-17 03:48:50|2180.01|2178.51|2179.91|2178.41|2180.01|2178.51|2179.91|2178.41|0
1647488940000|2022-03-17 03:49:00|2179.87|2178.37|2180.05|2178.55|2180.05|2178.55|2179.67|2178.17|0
1647488960000|2022-03-17 03:49:20|2180.01|2178.51|2179.43|2177.93|2180.01|2178.51|2179.43|2177.93|0
1647488970000|2022-03-17 03:49:30|2179.47|2177.97|2179.43|2177.93|2179.67|2178.17|2179.33|2177.83|0
1647488980000|2022-03-17 03:49:40|2179.33|2177.83|2179.19|2177.69|2179.43|2177.93|2179.19|2177.69|0
1647488990000|2022-03-17 03:49:50|2179.23|2177.73|2178.95|2177.45|2179.33|2177.83|2178.95|2177.45|0
1647489000000|2022-03-17 03:50:00|2179.07|2177.57|2179.19|2177.69|2179.33|2177.83|2179.07|2177.57|0
1647489010000|2022-03-17 03:50:10|2179.15|2177.65|2179.09|2177.59|2179.15|2177.65|2179.09|2177.59|0
1647489020000|2022-03-17 03:50:20|2179.13|2177.63|2179.19|2177.69|2179.19|2177.69|2179.13|2177.63|0
1647489030000|2022-03-17 03:50:30|2179.11|2177.61|2178.95|2177.45|2179.11|2177.61|2178.95|2177.45|0
1647489050000|2022-03-17 03:50:50|2178.99|2177.49|2179.19|2177.69|2179.19|2177.69|2178.99|2177.49|0
1647489060000|2022-03-17 03:51:00|2179.15|2177.65|2179.43|2177.93|2179.43|2177.93|2179.08|2177.58|0
1647489070000|2022-03-17 03:51:10|2179.47|2177.97|2179.56|2178.06|2179.57|2178.07|2179.47|2177.97|0
1647489080000|2022-03-17 03:51:20|2179.43|2177.93|2179.67|2178.17|2179.8|2178.3|2179.43|2177.93|0
1647489100000|2022-03-17 03:51:40|2179.63|2178.13|2179.81|2178.31|2179.91|2178.41|2179.43|2177.93|0
1647489110000|2022-03-17 03:51:50|2179.85|2178.35|2179.09|2177.59|2179.91|2178.41|2179.09|2177.59|0
1647489120000|2022-03-17 03:52:00|2179.21|2177.71|2178.95|2177.45|2179.43|2177.93|2178.85|2177.35|0
1647489130000|2022-03-17 03:52:10|2178.96|2177.46|2178.96|2177.46|2178.96|2177.46|2178.96|2177.46|0
1647489140000|2022-03-17 03:52:20|2179|2177.5|2178.96|2177.46|2179.19|2177.69|2178.96|2177.46|0
1647489150000|2022-03-17 03:52:30|2178.99|2177.49|2178.96|2177.46|2179.09|2177.59|2178.95|2177.45|0
1647489170000|2022-03-17 03:52:50|2178.99|2177.49|2178.96|2177.46|2179.09|2177.59|2178.96|2177.46|0
1647489180000|2022-03-17 03:53:00|2178.95|2177.45|2178.95|2177.45|2179.19|2177.69|2178.85|2177.35|0
1647489190000|2022-03-17 03:53:10|2178.91|2177.41|2178.85|2177.35|2178.95|2177.45|2178.72|2177.22|0
1647489200000|2022-03-17 03:53:20|2178.89|2177.39|2178.85|2177.35|2178.95|2177.45|2178.71|2177.21|0
1647489210000|2022-03-17 03:53:30|2178.89|2177.39|2178.71|2177.21|2178.95|2177.45|2178.61|2177.11|0
1647489220000|2022-03-17 03:53:40|2178.75|2177.25|2178.85|2177.35|2178.85|2177.35|2178.75|2177.25|0
1647489230000|2022-03-17 03:53:50|2178.71|2177.21|2178.71|2177.21|2178.71|2177.21|2178.71|2177.21|0
1647489240000|2022-03-17 03:54:00|2178.85|2177.35|2178.37|2176.87|2178.85|2177.35|2178.37|2176.87|0
1647489250000|2022-03-17 03:54:10|2178.41|2176.91|2178.71|2177.21|2178.71|2177.21|2178.41|2176.91|0
1647489260000|2022-03-17 03:54:20|2178.67|2177.17|2178.61|2177.11|2178.67|2177.17|2178.47|2176.97|0
1647489270000|2022-03-17 03:54:30|2178.69|2177.19|2178.71|2177.21|2178.85|2177.35|2178.69|2177.19|0
1647489280000|2022-03-17 03:54:40|2178.75|2177.25|2178.85|2177.35|2178.85|2177.35|2178.75|2177.25|0
1647489290000|2022-03-17 03:54:50|2178.81|2177.31|2178.72|2177.22|2178.81|2177.31|2178.72|2177.22|0
1647489300000|2022-03-17 03:55:00|2178.8|2177.3|2178.48|2176.98|2178.96|2177.46|2178.47|2176.97|0
1647489310000|2022-03-17 03:55:10|2178.44|2176.94|2178.48|2176.98|2178.48|2176.98|2178.37|2176.87|0
1647489320000|2022-03-17 03:55:20|2178.44|2176.94|2178.24|2176.74|2178.44|2176.94|2178.24|2176.74|0
1647489340000|2022-03-17 03:55:40|2178.2|2176.7|2178|2176.5|2178.2|2176.7|2178|2176.5|0
1647489360000|2022-03-17 03:56:00|2177.96|2176.46|2178|2176.5|2178|2176.5|2177.89|2176.39|0
1647489370000|2022-03-17 03:56:10|2178.04|2176.54|2178.24|2176.74|2178.24|2176.74|2178.04|2176.54|0
1647489380000|2022-03-17 03:56:20|2178.2|2176.7|2178.14|2176.64|2178.2|2176.7|2178.13|2176.63|0
1647489390000|2022-03-17 03:56:30|2178.13|2176.63|2178|2176.5|2178.14|2176.64|2178|2176.5|0
1647489400000|2022-03-17 03:56:40|2178.04|2176.54|2178.24|2176.74|2178.24|2176.74|2178.04|2176.54|0
1647489410000|2022-03-17 03:56:50|2178.28|2176.78|2178.72|2177.22|2178.72|2177.22|2178.28|2176.78|0
1647489420000|2022-03-17 03:57:00|2178.8|2177.3|2178.55|2177.05|2178.96|2177.46|2178.55|2177.05|0
1647489470000|2022-03-17 03:57:50|2178.56|2177.06|2178.56|2177.06|2178.56|2177.06|2178.56|2177.06|0
1647489480000|2022-03-17 03:58:00|2178.55|2177.05|2178.56|2177.06|2178.66|2177.16|2178.55|2177.05|0
1647489500000|2022-03-17 03:58:20|2178.6|2177.1|2178.8|2177.3|2178.8|2177.3|2178.6|2177.1|0
1647489510000|2022-03-17 03:58:30|2178.72|2177.22|2178.56|2177.06|2178.72|2177.22|2178.42|2176.92|0
1647489520000|2022-03-17 03:58:40|2178.6|2177.1|2178.8|2177.3|2178.8|2177.3|2178.6|2177.1|0
1647489530000|2022-03-17 03:58:50|2178.77|2177.27|2178.56|2177.06|2178.77|2177.27|2178.56|2177.06|0
1647489540000|2022-03-17 03:59:00|2178.6|2177.1|2178.67|2177.17|2178.67|2177.17|2178.6|2177.1|0
1647489550000|2022-03-17 03:59:10|2178.71|2177.21|2178.8|2177.3|2178.8|2177.3|2178.67|2177.17|0
1647489560000|2022-03-17 03:59:20|2178.76|2177.26|2178.67|2177.17|2178.76|2177.26|2178.67|2177.17|0
1647489570000|2022-03-17 03:59:30|2178.71|2177.21|2178.67|2177.17|2178.8|2177.3|2178.67|2177.17|0
1647489580000|2022-03-17 03:59:40|2178.71|2177.21|2178.67|2177.17|2178.8|2177.3|2178.67|2177.17|0
1647489600000|2022-03-17 04:00:00|2178.63|2177.13|2178.43|2176.93|2178.63|2177.13|2178.43|2176.93|0
1647489610000|2022-03-17 04:00:10|2178.42|2176.92|2178.19|2176.69|2178.42|2176.92|2177.71|2176.21|0
1647489640000|2022-03-17 04:00:40|2178.15|2176.65|2178.19|2176.69|2178.19|2176.69|2178.08|2176.58|0
1647489650000|2022-03-17 04:00:50|2178.15|2176.65|2177.95|2176.45|2178.19|2176.69|2177.95|2176.45|0
1647489660000|2022-03-17 04:01:00|2177.99|2176.49|2178.19|2176.69|2178.19|2176.69|2177.95|2176.45|0
1647489670000|2022-03-17 04:01:10|2178.23|2176.73|2178.33|2176.83|2178.33|2176.83|2178.23|2176.73|0
1647489680000|2022-03-17 04:01:20|2178.32|2176.82|2178.32|2176.82|2178.33|2176.83|2178.32|2176.82|0
1647489690000|2022-03-17 04:01:30|2178.33|2176.83|2178.19|2176.69|2178.33|2176.83|2178.19|2176.69|0
1647489700000|2022-03-17 04:01:40|2178.15|2176.65|2178.19|2176.69|2178.19|2176.69|2178.09|2176.59|0
1647489740000|2022-03-17 04:02:20|2178.56|2177.06|2178.56|2177.06|2178.56|2177.06|2178.56|2177.06|0
1647489760000|2022-03-17 04:02:40|2178.52|2177.02|2178.32|2176.82|2178.52|2177.02|2178.32|2176.82|0
1647489770000|2022-03-17 04:02:50|2178.36|2176.86|2178.32|2176.82|2178.43|2176.93|2178.32|2176.82|0
1647489780000|2022-03-17 04:03:00|2178.2|2176.7|2177.95|2176.45|2178.2|2176.7|2177.94|2176.44|0
1647489790000|2022-03-17 04:03:10|2178.08|2176.58|2178.08|2176.58|2178.08|2176.58|2178.08|2176.58|0
1647489810000|2022-03-17 04:03:30|2178.04|2176.54|2177.94|2176.44|2178.04|2176.54|2177.94|2176.44|0
1647489820000|2022-03-17 04:03:40|2177.93|2176.43|2176.97|2175.47|2177.93|2176.43|2176.97|2175.47|0
1647489830000|2022-03-17 04:03:50|2176.98|2175.48|2177.11|2175.61|2177.11|2175.61|2176.98|2175.48|0
1647489850000|2022-03-17 04:04:10|2177.12|2175.62|2177.11|2175.61|2177.12|2175.62|2177.11|2175.61|0
1647489860000|2022-03-17 04:04:20|2177.12|2175.62|2177.11|2175.61|2177.12|2175.62|2177.11|2175.61|0
1647489870000|2022-03-17 04:04:30|2177.12|2175.62|2177.12|2175.62|2177.12|2175.62|2177.12|2175.62|0
1647489880000|2022-03-17 04:04:40|2177.46|2175.96|2177.46|2175.96|2177.46|2175.96|2177.46|2175.96|0
1647489940000|2022-03-17 04:05:40|2177.42|2175.92|2177.22|2175.72|2177.42|2175.92|2177.22|2175.72|0
1647489970000|2022-03-17 04:06:10|2177.26|2175.76|2177.46|2175.96|2177.46|2175.96|2177.26|2175.76|0
1647489980000|2022-03-17 04:06:20|2177.47|2175.97|2177.46|2175.96|2177.47|2175.97|2177.46|2175.96|0
1647490000000|2022-03-17 04:06:40|2177.5|2176|2177.6|2176.1|2177.6|2176.1|2177.5|2176|0
1647490010000|2022-03-17 04:06:50|2177.56|2176.06|2177.47|2175.97|2177.56|2176.06|2177.47|2175.97|0
1647490020000|2022-03-17 04:07:00|2177.46|2175.96|2177.46|2175.96|2177.46|2175.96|2177.46|2175.96|0
1647490030000|2022-03-17 04:07:10|2177.47|2175.97|2177.47|2175.97|2177.47|2175.97|2177.47|2175.97|0
1647490040000|2022-03-17 04:07:20|2177.46|2175.96|2177.46|2175.96|2177.46|2175.96|2177.36|2175.86|0
1647490050000|2022-03-17 04:07:30|2177.47|2175.97|2177.47|2175.97|2177.47|2175.97|2177.47|2175.97|0
1647490060000|2022-03-17 04:07:40|2177.46|2175.96|2177.46|2175.96|2177.47|2175.97|2177.46|2175.96|0
1647490080000|2022-03-17 04:08:00|2177.47|2175.97|2177.6|2176.1|2177.6|2176.1|2177.36|2175.86|0
1647490090000|2022-03-17 04:08:10|2177.68|2176.18|2177.84|2176.34|2177.84|2176.34|2177.68|2176.18|0
1647490100000|2022-03-17 04:08:20|2177.72|2176.22|2177.47|2175.97|2177.72|2176.22|2177.47|2175.97|0
1647490120000|2022-03-17 04:08:40|2177.43|2175.93|2177.23|2175.73|2177.43|2175.93|2177.23|2175.73|0
1647490140000|2022-03-17 04:09:00|2177.27|2175.77|2177.23|2175.73|2177.36|2175.86|2177.23|2175.73|0
1647490150000|2022-03-17 04:09:10|2177.27|2175.77|2177.47|2175.97|2177.47|2175.97|2177.27|2175.77|0
1647490170000|2022-03-17 04:09:30|2177.43|2175.93|2177.71|2176.21|2177.71|2176.21|2177.37|2175.87|0
1647490180000|2022-03-17 04:09:40|2177.75|2176.25|2177.95|2176.45|2177.95|2176.45|2177.75|2176.25|0
1647490190000|2022-03-17 04:09:50|2177.94|2176.44|2177.95|2176.45|2177.95|2176.45|2177.94|2176.44|0
1647490200000|2022-03-17 04:10:00|2178.11|2176.61|2178.43|2176.93|2178.43|2176.93|2178.11|2176.61|0
1647490210000|2022-03-17 04:10:10|2178.42|2176.92|2178.19|2176.69|2178.42|2176.92|2178.08|2176.58|0
1647490220000|2022-03-17 04:10:20|2177.95|2176.45|2177.95|2176.45|2177.95|2176.45|2177.95|2176.45|0
1647490260000|2022-03-17 04:11:00|2177.91|2176.41|2177.47|2175.97|2177.91|2176.41|2177.47|2175.97|0
1647490270000|2022-03-17 04:11:10|2177.63|2176.13|2177.95|2176.45|2177.95|2176.45|2177.63|2176.13|0
1647490290000|2022-03-17 04:11:30|2177.79|2176.29|2177.95|2176.45|2177.95|2176.45|2177.47|2175.97|0
1647490360000|2022-03-17 04:12:40|2177.91|2176.41|2177.95|2176.45|2177.95|2176.45|2177.84|2176.34|0
1647490380000|2022-03-17 04:13:00|2177.91|2176.41|2177.95|2176.45|2177.95|2176.45|2177.85|2176.35|0
1647490400000|2022-03-17 04:13:20|2177.99|2176.49|2177.95|2176.45|2178.09|2176.59|2177.95|2176.45|0
1647490410000|2022-03-17 04:13:30|2177.91|2176.41|2177.95|2176.45|2177.95|2176.45|2177.85|2176.35|0
1647490420000|2022-03-17 04:13:40|2177.91|2176.41|2177.71|2176.21|2177.91|2176.41|2177.71|2176.21|0
1647490430000|2022-03-17 04:13:50|2177.75|2176.25|2177.85|2176.35|2177.95|2176.45|2177.75|2176.25|0
1647490440000|2022-03-17 04:14:00|2177.89|2176.39|2177.95|2176.45|2177.95|2176.45|2177.89|2176.39|0
1647490540000|2022-03-17 04:15:40|2177.96|2176.46|2178.19|2176.69|2178.43|2176.93|2177.96|2176.46|0
1647490550000|2022-03-17 04:15:50|2178.15|2176.65|2178.19|2176.69|2178.19|2176.69|2178.09|2176.59|0
1647490580000|2022-03-17 04:16:20|2178.15|2176.65|2178.09|2176.59|2178.15|2176.65|2178.09|2176.59|0
1647490590000|2022-03-17 04:16:30|2178.05|2176.55|2177.95|2176.45|2178.05|2176.55|2177.85|2176.35|0
1647490610000|2022-03-17 04:16:50|2177.91|2176.41|2177.71|2176.21|2177.91|2176.41|2177.71|2176.21|0
1647490620000|2022-03-17 04:17:00|2177.75|2176.25|2177.71|2176.21|2177.85|2176.35|2177.71|2176.21|0
1647490630000|2022-03-17 04:17:10|2177.75|2176.25|2177.71|2176.21|2177.95|2176.45|2177.71|2176.21|0
1647490650000|2022-03-17 04:17:30|2177.75|2176.25|2177.96|2176.46|2177.96|2176.46|2177.72|2176.22|0
1647490660000|2022-03-17 04:17:40|2177.95|2176.45|2177.71|2176.21|2177.95|2176.45|2177.71|2176.21|0
1647490670000|2022-03-17 04:17:50|2177.75|2176.25|2177.85|2176.35|2177.85|2176.35|2177.75|2176.25|0
1647490680000|2022-03-17 04:18:00|2177.89|2176.39|2177.96|2176.46|2177.96|2176.46|2177.89|2176.39|0
1647490690000|2022-03-17 04:18:10|2178|2176.5|2177.95|2176.45|2178.09|2176.59|2177.95|2176.45|0
1647490700000|2022-03-17 04:18:20|2177.96|2176.46|2178.09|2176.59|2178.09|2176.59|2177.96|2176.46|0
1647490710000|2022-03-17 04:18:30|2178.13|2176.63|2178.2|2176.7|2178.2|2176.7|2178.13|2176.63|0
1647490720000|2022-03-17 04:18:40|2178.19|2176.69|2177.85|2176.35|2178.19|2176.69|2177.85|2176.35|0
1647490730000|2022-03-17 04:18:50|2177.96|2176.46|2177.72|2176.22|2177.96|2176.46|2177.72|2176.22|0
1647490740000|2022-03-17 04:19:00|2177.71|2176.21|2177.48|2175.98|2177.72|2176.22|2177.48|2175.98|0
1647490750000|2022-03-17 04:19:10|2177.56|2176.06|2177.72|2176.22|2177.72|2176.22|2177.56|2176.06|0
1647490760000|2022-03-17 04:19:20|2177.76|2176.26|2177.72|2176.22|2177.85|2176.35|2177.72|2176.22|0
1647490770000|2022-03-17 04:19:30|2177.76|2176.26|2177.72|2176.22|2177.85|2176.35|2177.72|2176.22|0
1647490780000|2022-03-17 04:19:40|2177.76|2176.26|2177.72|2176.22|2177.85|2176.35|2177.72|2176.22|0
1647490810000|2022-03-17 04:20:10|2177.86|2176.36|2178.1|2176.6|2178.1|2176.6|2177.86|2176.36|0
1647490820000|2022-03-17 04:20:20|2178.06|2176.56|2177.96|2176.46|2178.06|2176.56|2177.96|2176.46|0
1647490860000|2022-03-17 04:21:00|2177.92|2176.42|2177.72|2176.22|2177.92|2176.42|2177.72|2176.22|0
1647490870000|2022-03-17 04:21:10|2177.68|2176.18|2177.61|2176.11|2177.68|2176.18|2177.61|2176.11|0
1647490900000|2022-03-17 04:21:40|2177.6|2176.1|2176.89|2175.39|2177.6|2176.1|2176.89|2175.39|0
1647490910000|2022-03-17 04:21:50|2176.93|2175.43|2176.99|2175.49|2176.99|2175.49|2176.93|2175.43|0
1647490920000|2022-03-17 04:22:00|2177.07|2175.57|2177.23|2175.73|2177.23|2175.73|2177.07|2175.57|0
1647490930000|2022-03-17 04:22:10|2177.19|2175.69|2177.23|2175.73|2177.23|2175.73|2177.13|2175.63|0
1647490940000|2022-03-17 04:22:20|2176.99|2175.49|2176.99|2175.49|2176.99|2175.49|2176.99|2175.49|0
1647490950000|2022-03-17 04:22:30|2177.03|2175.53|2177.23|2175.73|2177.23|2175.73|2177.03|2175.53|0
1647491010000|2022-03-17 04:23:30|2177.19|2175.69|2177.23|2175.73|2177.23|2175.73|2177.13|2175.63|0
1647491070000|2022-03-17 04:24:30|2177.15|2175.65|2176.99|2175.49|2177.15|2175.65|2176.99|2175.49|0
1647491080000|2022-03-17 04:24:40|2177|2175.5|2177.37|2175.87|2177.37|2175.87|2177|2175.5|0
1647491090000|2022-03-17 04:24:50|2177.33|2175.83|2177|2175.5|2177.33|2175.83|2177|2175.5|0
1647491100000|2022-03-17 04:25:00|2176.99|2175.49|2176.76|2175.26|2176.99|2175.49|2176.76|2175.26|0
1647491130000|2022-03-17 04:25:30|2176.75|2175.25|2177|2175.5|2177|2175.5|2176.75|2175.25|0
1647491140000|2022-03-17 04:25:40|2176.96|2175.46|2176.89|2175.39|2176.96|2175.46|2176.76|2175.26|0
1647491160000|2022-03-17 04:26:00|2176.75|2175.25|2176.27|2174.77|2176.75|2175.25|2176.17|2174.67|0
1647491180000|2022-03-17 04:26:20|2176.31|2174.81|2176.51|2175.01|2176.51|2175.01|2176.31|2174.81|0
1647491190000|2022-03-17 04:26:30|2176.52|2175.02|2176.51|2175.01|2176.52|2175.02|2176.51|2175.01|0
1647491200000|2022-03-17 04:26:40|2176.52|2175.02|2176.52|2175.02|2176.52|2175.02|2176.52|2175.02|0
1647491220000|2022-03-17 04:27:00|2176.51|2175.01|2176.52|2175.02|2176.52|2175.02|2176.51|2175.01|0
1647491250000|2022-03-17 04:27:30|2176.51|2175.01|2176.51|2175.01|2176.51|2175.01|2176.51|2175.01|0
1647491270000|2022-03-17 04:27:50|2176.52|2175.02|2176.52|2175.02|2176.52|2175.02|2176.52|2175.02|0
1647491340000|2022-03-17 04:29:00|2176.56|2175.06|2176.76|2175.26|2176.76|2175.26|2176.56|2175.06|0
1647491350000|2022-03-17 04:29:10|2176.72|2175.22|2176.65|2175.15|2176.72|2175.22|2176.65|2175.15|0
1647491370000|2022-03-17 04:29:30|2176.61|2175.11|2176.52|2175.02|2176.61|2175.11|2176.52|2175.02|0
1647491400000|2022-03-17 04:30:00|2176.48|2174.98|2176.53|2175.03|2176.53|2175.03|2176.28|2174.78|0
1647491410000|2022-03-17 04:30:10|2176.6|2175.1|2177.25|2175.75|2177.49|2175.99|2176.6|2175.1|0
1647491420000|2022-03-17 04:30:20|2177.24|2175.74|2177.25|2175.75|2177.25|2175.75|2177.14|2175.64|0
1647491430000|2022-03-17 04:30:30|2177.21|2175.71|2176.77|2175.27|2177.21|2175.71|2176.77|2175.27|0
1647491450000|2022-03-17 04:30:50|2176.81|2175.31|2176.9|2175.4|2176.9|2175.4|2176.81|2175.31|0
1647491460000|2022-03-17 04:31:00|2176.91|2175.41|2177.01|2175.51|2177.01|2175.51|2176.77|2175.27|0
1647491470000|2022-03-17 04:31:10|2177.05|2175.55|2177.25|2175.75|2177.25|2175.75|2177.05|2175.55|0
1647491480000|2022-03-17 04:31:20|2177.33|2175.83|2177.77|2176.27|2177.77|2176.27|2177.33|2175.83|0
1647491490000|2022-03-17 04:31:30|2177.87|2176.37|2177.63|2176.13|2177.87|2176.37|2177.63|2176.13|0
1647491500000|2022-03-17 04:31:40|2177.59|2176.09|2177.73|2176.23|2177.73|2176.23|2177.5|2176|0
1647491510000|2022-03-17 04:31:50|2177.87|2176.37|2177.87|2176.37|2177.87|2176.37|2177.87|2176.37|0
1647491520000|2022-03-17 04:32:00|2177.98|2176.48|2178.71|2177.21|2178.71|2177.21|2177.87|2176.37|0
1647491530000|2022-03-17 04:32:10|2178.67|2177.17|2178.6|2177.1|2178.71|2177.21|2178.6|2177.1|0
1647491540000|2022-03-17 04:32:20|2178.61|2177.11|2178.47|2176.97|2178.61|2177.11|2178.47|2176.97|0
1647491550000|2022-03-17 04:32:30|2178.43|2176.93|2178.23|2176.73|2178.43|2176.93|2178.23|2176.73|0
1647491570000|2022-03-17 04:32:50|2178.22|2176.72|2178.12|2176.62|2178.22|2176.72|2178.12|2176.62|0
1647491590000|2022-03-17 04:33:10|2178.13|2176.63|2178.23|2176.73|2178.6|2177.1|2178.13|2176.63|0
1647491600000|2022-03-17 04:33:20|2178.27|2176.77|2178.71|2177.21|2178.71|2177.21|2178.27|2176.77|0
1647491620000|2022-03-17 04:33:40|2178.67|2177.17|2178.47|2176.97|2178.67|2177.17|2178.47|2176.97|0
1647491630000|2022-03-17 04:33:50|2178.43|2176.93|2178.71|2177.21|2178.71|2177.21|2178.37|2176.87|0
1647491640000|2022-03-17 04:34:00|2178.79|2177.29|2178.61|2177.11|2178.95|2177.45|2178.47|2176.97|0
1647491650000|2022-03-17 04:34:10|2178.57|2177.07|2178.62|2177.12|2179.44|2177.94|2178.47|2176.97|0
1647491660000|2022-03-17 04:34:20|2178.58|2177.08|2178.96|2177.46|2178.96|2177.46|2178.48|2176.98|0
1647491670000|2022-03-17 04:34:30|2178.99|2177.49|2178.95|2177.45|2179.09|2177.59|2178.95|2177.45|0
1647491680000|2022-03-17 04:34:40|2178.79|2177.29|2178.61|2177.11|2178.95|2177.45|2178.47|2176.97|0
1647491700000|2022-03-17 04:35:00|2178.65|2177.15|2178.47|2176.97|2178.71|2177.21|2178.47|2176.97|0
1647491710000|2022-03-17 04:35:10|2178.51|2177.01|2178.47|2176.97|2178.61|2177.11|2178.47|2176.97|0
1647491720000|2022-03-17 04:35:20|2178.51|2177.01|2178.71|2177.21|2178.85|2177.35|2178.51|2177.01|0
1647491730000|2022-03-17 04:35:30|2178.67|2177.17|2178.61|2177.11|2178.71|2177.21|2178.47|2176.97|0
1647491740000|2022-03-17 04:35:40|2178.65|2177.15|2178.61|2177.11|2178.71|2177.21|2178.61|2177.11|0
1647491760000|2022-03-17 04:36:00|2178.57|2177.07|2178.47|2176.97|2178.57|2177.07|2178.47|2176.97|0
1647491770000|2022-03-17 04:36:10|2178.51|2177.01|2178.47|2176.97|2178.61|2177.11|2178.47|2176.97|0
1647491790000|2022-03-17 04:36:30|2178.55|2177.05|2178.71|2177.21|2178.71|2177.21|2178.55|2177.05|0
1647491800000|2022-03-17 04:36:40|2178.67|2177.17|2178.94|2177.44|2178.94|2177.44|2178.46|2176.96|0
1647491810000|2022-03-17 04:36:50|2178.9|2177.4|2178.83|2177.33|2178.94|2177.44|2178.83|2177.33|0
1647491830000|2022-03-17 04:37:10|2178.79|2177.29|2178.7|2177.2|2178.79|2177.29|2178.46|2176.96|0
1647491840000|2022-03-17 04:37:20|2178.66|2177.16|2179.31|2177.81|2179.41|2177.91|2178.46|2176.96|0
1647491850000|2022-03-17 04:37:30|2179.27|2177.77|2179.31|2177.81|2179.31|2177.81|2179.17|2177.67|0
1647491860000|2022-03-17 04:37:40|2179.27|2177.77|2179.42|2177.92|2179.42|2177.92|2179.18|2177.68|0
1647491880000|2022-03-17 04:38:00|2179.41|2177.91|2179.31|2177.81|2179.41|2177.91|2178.94|2177.44|0
1647491890000|2022-03-17 04:38:10|2179.27|2177.77|2179.41|2177.91|2179.41|2177.91|2179.18|2177.68|0
1647491900000|2022-03-17 04:38:20|2179.42|2177.92|2179.42|2177.92|2179.42|2177.92|2179.42|2177.92|0
1647491920000|2022-03-17 04:38:40|2179.46|2177.96|2179.66|2178.16|2179.66|2178.16|2179.46|2177.96|0
1647491930000|2022-03-17 04:38:50|2179.65|2178.15|2179.65|2178.15|2179.65|2178.15|2179.65|2178.15|0
1647491940000|2022-03-17 04:39:00|2179.61|2178.11|2179.42|2177.92|2179.61|2178.11|2179.42|2177.92|0
1647491950000|2022-03-17 04:39:10|2179.41|2177.91|2179.41|2177.91|2179.41|2177.91|2179.41|2177.91|0
1647491960000|2022-03-17 04:39:20|2179.37|2177.87|2179.31|2177.81|2179.37|2177.87|2179.31|2177.81|0
1647491970000|2022-03-17 04:39:30|2179.35|2177.85|2179.37|2177.87|2179.41|2177.91|2179.35|2177.85|0
1647491980000|2022-03-17 04:39:40|2179.31|2177.81|2179.41|2177.91|2179.41|2177.91|2179.31|2177.81|0
1647491990000|2022-03-17 04:39:50|2179.33|2177.83|2179.31|2177.81|2179.33|2177.83|2179.17|2177.67|0
1647492000000|2022-03-17 04:40:00|2179.27|2177.77|2179.17|2177.67|2179.31|2177.81|2179.17|2177.67|0
1647492010000|2022-03-17 04:40:10|2179.31|2177.81|2179.31|2177.81|2179.41|2177.91|2179.31|2177.81|0
1647492030000|2022-03-17 04:40:30|2179.32|2177.82|2179.31|2177.81|2179.32|2177.82|2179.31|2177.81|0
1647492040000|2022-03-17 04:40:40|2179.24|2177.74|2179.42|2177.92|2179.42|2177.92|2179.08|2177.58|0
1647492100000|2022-03-17 04:41:40|2179.46|2177.96|2179.35|2177.85|2179.56|2178.06|2179.18|2177.68|0
1647492110000|2022-03-17 04:41:50|2179.42|2177.92|2179.56|2178.06|2179.56|2178.06|2179.42|2177.92|0
1647492120000|2022-03-17 04:42:00|2179.66|2178.16|2179.56|2178.06|2179.67|2178.17|2179.42|2177.92|0
1647492140000|2022-03-17 04:42:20|2179.55|2178.05|2179.55|2178.05|2179.56|2178.06|2179.55|2178.05|0
1647492160000|2022-03-17 04:42:40|2179.56|2178.06|2179.56|2178.06|2179.56|2178.06|2179.56|2178.06|0
1647492200000|2022-03-17 04:43:20|2179.72|2178.22|2180.03|2178.53|2180.04|2178.54|2179.72|2178.22|0
1647492210000|2022-03-17 04:43:30|2179.9|2178.4|2179.9|2178.4|2180.04|2178.54|2179.9|2178.4|0
1647492230000|2022-03-17 04:43:50|2180.04|2178.54|2180.14|2178.64|2180.14|2178.64|2180.04|2178.54|0
1647492260000|2022-03-17 04:44:20|2180.18|2178.68|2180.38|2178.88|2180.38|2178.88|2180.18|2178.68|0
1647492270000|2022-03-17 04:44:30|2180.3|2178.8|2180.03|2178.53|2180.3|2178.8|2180.03|2178.53|0
1647492280000|2022-03-17 04:44:40|2180.04|2178.54|2180.04|2178.54|2180.04|2178.54|2180.04|2178.54|0
1647492290000|2022-03-17 04:44:50|2180.03|2178.53|2180.14|2178.64|2180.14|2178.64|2180.03|2178.53|0
1647492320000|2022-03-17 04:45:20|2180.04|2178.54|2180.38|2178.88|2180.38|2178.88|2180.03|2178.53|0
1647492330000|2022-03-17 04:45:30|2180.34|2178.84|2180.38|2178.88|2180.38|2178.88|2180.14|2178.64|0
1647492340000|2022-03-17 04:45:40|2180.37|2178.87|2180.38|2178.88|2180.38|2178.88|2180.37|2178.87|0
1647492350000|2022-03-17 04:45:50|2180.41|2178.91|2180.39|2178.89|2180.62|2179.12|2180.39|2178.89|0
1647492360000|2022-03-17 04:46:00|2180.35|2178.85|2180.39|2178.89|2180.39|2178.89|2180.28|2178.78|0
1647492370000|2022-03-17 04:46:10|2180.42|2178.92|2180.52|2179.02|2180.52|2179.02|2180.42|2178.92|0
1647492470000|2022-03-17 04:47:50|2180.51|2179.01|2180.52|2179.02|2180.52|2179.02|2180.51|2179.01|0
1647492520000|2022-03-17 04:48:40|2180.6|2179.1|2180.76|2179.26|2180.76|2179.26|2180.6|2179.1|0
1647492530000|2022-03-17 04:48:50|2180.64|2179.14|2180.38|2178.88|2180.64|2179.14|2180.38|2178.88|0
1647492540000|2022-03-17 04:49:00|2180.42|2178.92|2180.76|2179.26|2180.86|2179.36|2180.42|2178.92|0
1647492560000|2022-03-17 04:49:20|2180.75|2179.25|2180.75|2179.25|2180.76|2179.26|2180.75|2179.25|0
1647492580000|2022-03-17 04:49:40|2180.72|2179.22|2180.62|2179.12|2180.72|2179.22|2180.62|2179.12|0
1647492590000|2022-03-17 04:49:50|2180.66|2179.16|2180.51|2179.01|2180.75|2179.25|2180.51|2179.01|0
1647492610000|2022-03-17 04:50:10|2180.52|2179.02|2180.52|2179.02|2180.52|2179.02|2180.52|2179.02|0
1647492620000|2022-03-17 04:50:20|2180.48|2178.98|2180.38|2178.88|2180.48|2178.98|2180.38|2178.88|0
1647492630000|2022-03-17 04:50:30|2180.34|2178.84|2180.28|2178.78|2180.34|2178.84|2180.28|2178.78|0
1647492640000|2022-03-17 04:50:40|2180.32|2178.82|2180.14|2178.64|2180.38|2178.88|2180.14|2178.64|0
1647492650000|2022-03-17 04:50:50|2180.18|2178.68|2180.28|2178.78|2180.28|2178.78|2180.18|2178.68|0
1647492660000|2022-03-17 04:51:00|2180.24|2178.74|2180.28|2178.78|2180.28|2178.78|2180.15|2178.65|0
1647492680000|2022-03-17 04:51:20|2180.24|2178.74|2180.63|2179.13|2180.63|2179.13|2180.15|2178.65|0
1647492690000|2022-03-17 04:51:30|2180.59|2179.09|2180.63|2179.13|2180.63|2179.13|2180.52|2179.02|0
1647492700000|2022-03-17 04:51:40|2180.67|2179.17|2180.77|2179.27|2180.77|2179.27|2180.63|2179.13|0
1647492710000|2022-03-17 04:51:50|2180.73|2179.23|2180.87|2179.37|2180.87|2179.37|2180.53|2179.03|0
1647492720000|2022-03-17 04:52:00|2180.91|2179.41|2180.64|2179.14|2181.02|2179.52|2180.64|2179.14|0
1647492740000|2022-03-17 04:52:20|2180.6|2179.1|2180.64|2179.14|2180.64|2179.14|2180.54|2179.04|0
1647492750000|2022-03-17 04:52:30|2180.68|2179.18|2180.64|2179.14|2180.78|2179.28|2180.54|2179.04|0
1647492760000|2022-03-17 04:52:40|2180.68|2179.18|2180.54|2179.04|2180.78|2179.28|2180.54|2179.04|0
1647492770000|2022-03-17 04:52:50|2180.58|2179.08|2180.64|2179.14|2180.64|2179.14|2180.54|2179.04|0
1647492780000|2022-03-17 04:53:00|2180.68|2179.18|2180.64|2179.14|2180.78|2179.28|2180.54|2179.04|0
1647492790000|2022-03-17 04:53:10|2180.61|2179.11|2180.61|2179.11|2180.61|2179.11|2180.61|2179.11|0
1647492800000|2022-03-17 04:53:20|2180.65|2179.15|2180.85|2179.35|2180.85|2179.35|2180.65|2179.15|0
1647492810000|2022-03-17 04:53:30|2180.81|2179.31|2180.51|2179.01|2180.81|2179.31|2180.51|2179.01|0
1647492820000|2022-03-17 04:53:40|2180.54|2179.04|2180.16|2178.66|2180.54|2179.04|2180.16|2178.66|0
1647492830000|2022-03-17 04:53:50|2180.2|2178.7|2180.54|2179.04|2180.54|2179.04|2180.2|2178.7|0
1647492840000|2022-03-17 04:54:00|2180.58|2179.08|2180.4|2178.9|2180.64|2179.14|2180.4|2178.9|0
1647492850000|2022-03-17 04:54:10|2180.6|2179.1|2180.78|2179.28|2181.01|2179.51|2180.6|2179.1|0
1647492860000|2022-03-17 04:54:20|2180.82|2179.32|2180.88|2179.38|2180.88|2179.38|2180.82|2179.32|0
1647492870000|2022-03-17 04:54:30|2180.92|2179.42|2180.78|2179.28|2181.02|2179.52|2180.78|2179.28|0
1647492880000|2022-03-17 04:54:40|2180.66|2179.16|2180.41|2178.91|2180.66|2179.16|2180.41|2178.91|0
1647492890000|2022-03-17 04:54:50|2180.56|2179.06|2180.54|2179.04|2181.12|2179.62|2180.54|2179.04|0
1647492900000|2022-03-17 04:55:00|2180.58|2179.08|2180.65|2179.15|2180.65|2179.15|2180.58|2179.08|0
1647492910000|2022-03-17 04:55:10|2180.64|2179.14|2180.64|2179.14|2180.64|2179.14|2180.64|2179.14|0
1647492920000|2022-03-17 04:55:20|2180.65|2179.15|2180.65|2179.15|2180.65|2179.15|2180.65|2179.15|0
1647492930000|2022-03-17 04:55:30|2180.64|2179.14|2180.64|2179.14|2180.65|2179.15|2180.64|2179.14|0
1647492940000|2022-03-17 04:55:40|2180.65|2179.15|2180.78|2179.28|2180.78|2179.28|2180.65|2179.15|0
1647492950000|2022-03-17 04:55:50|2180.82|2179.32|2180.89|2179.39|2180.89|2179.39|2180.82|2179.32|0
1647492960000|2022-03-17 04:56:00|2180.92|2179.42|2181.36|2179.86|2181.36|2179.86|2180.92|2179.42|0
1647492970000|2022-03-17 04:56:10|2181.28|2179.78|2180.88|2179.38|2181.28|2179.78|2180.78|2179.28|0
1647492980000|2022-03-17 04:56:20|2180.8|2179.3|2180.66|2179.16|2180.8|2179.3|2180.56|2179.06|0
1647493030000|2022-03-17 04:57:10|2180.7|2179.2|2180.66|2179.16|2180.8|2179.3|2180.66|2179.16|0
1647493040000|2022-03-17 04:57:20|2180.7|2179.2|2181.14|2179.64|2181.14|2179.64|2180.7|2179.2|0
1647493050000|2022-03-17 04:57:30|2181.18|2179.68|2181.38|2179.88|2181.38|2179.88|2181.18|2179.68|0
1647493060000|2022-03-17 04:57:40|2181.34|2179.84|2180.42|2178.92|2181.34|2179.84|2180.42|2178.92|0
1647493070000|2022-03-17 04:57:50|2180.66|2179.16|2181.14|2179.64|2181.14|2179.64|2180.66|2179.16|0
1647493090000|2022-03-17 04:58:10|2181.27|2179.77|2181.38|2179.88|2181.38|2179.88|2181.27|2179.77|0
1647493100000|2022-03-17 04:58:20|2181.26|2179.76|2181.03|2179.53|2181.26|2179.76|2181.03|2179.53|0
1647493120000|2022-03-17 04:58:40|2181.04|2179.54|2181.14|2179.64|2181.14|2179.64|2181.03|2179.53|0
1647493130000|2022-03-17 04:58:50|2181.18|2179.68|2181.38|2179.88|2181.62|2180.12|2181.18|2179.68|0
1647493140000|2022-03-17 04:59:00|2181.34|2179.84|2181.27|2179.77|2181.38|2179.88|2181.27|2179.77|0
1647493150000|2022-03-17 04:59:10|2181.23|2179.73|2181.14|2179.64|2181.23|2179.73|2181.14|2179.64|0
1647493170000|2022-03-17 04:59:30|2181.13|2179.63|2181.13|2179.63|2181.13|2179.63|2181.03|2179.53|0
1647493180000|2022-03-17 04:59:40|2181.14|2179.64|2181.13|2179.63|2181.14|2179.64|2181.13|2179.63|0
1647493190000|2022-03-17 04:59:50|2181.09|2179.59|2180.9|2179.4|2181.09|2179.59|2180.9|2179.4|0
1647493200000|2022-03-17 05:00:00|2181.02|2179.52|2180.89|2179.39|2181.27|2179.77|2180.89|2179.39|0
1647493210000|2022-03-17 05:00:10|2180.9|2179.4|2180.89|2179.39|2180.9|2179.4|2180.89|2179.39|0
1647493220000|2022-03-17 05:00:20|2180.74|2179.24|2180.42|2178.92|2180.74|2179.24|2179.94|2178.44|0
1647493230000|2022-03-17 05:00:30|2180.58|2179.08|2180.9|2179.4|2180.9|2179.4|2180.58|2179.08|0
1647493240000|2022-03-17 05:00:40|2180.94|2179.44|2181.27|2179.77|2181.28|2179.78|2180.9|2179.4|0
1647493250000|2022-03-17 05:00:50|2181.24|2179.74|2181.14|2179.64|2181.27|2179.77|2181.14|2179.64|0
1647493260000|2022-03-17 05:01:00|2181.12|2179.62|2180.88|2179.38|2181.12|2179.62|2180.88|2179.38|0
1647493270000|2022-03-17 05:01:10|2181.04|2179.54|2181.04|2179.54|2181.04|2179.54|2181.04|2179.54|0
1647493280000|2022-03-17 05:01:20|2181.36|2179.86|2180.88|2179.38|2181.36|2179.86|2180.88|2179.38|0
1647493290000|2022-03-17 05:01:30|2180.84|2179.34|2180.4|2178.9|2180.84|2179.34|2180.16|2178.66|0
1647493300000|2022-03-17 05:01:40|2180.36|2178.86|2180.4|2178.9|2180.53|2179.03|2180.16|2178.66|0
1647493310000|2022-03-17 05:01:50|2180.36|2178.86|2180.17|2178.67|2180.36|2178.86|2180.05|2178.55|0
1647493320000|2022-03-17 05:02:00|2180.21|2178.71|2180.42|2178.92|2180.42|2178.92|2179.94|2178.44|0
1647493330000|2022-03-17 05:02:10|2180.43|2178.93|2180.43|2178.93|2180.56|2179.06|2180.43|2178.93|0
1647493350000|2022-03-17 05:02:30|2180.39|2178.89|2180.42|2178.92|2180.43|2178.93|2180.32|2178.82|0
1647493360000|2022-03-17 05:02:40|2180.08|2178.58|2179.94|2178.44|2180.08|2178.58|2179.94|2178.44|0
1647493380000|2022-03-17 05:03:00|2179.98|2178.48|2180.19|2178.69|2180.32|2178.82|2179.98|2178.48|0
1647493390000|2022-03-17 05:03:10|2180.23|2178.73|2180.42|2178.92|2180.42|2178.92|2180.08|2178.58|0
1647493400000|2022-03-17 05:03:20|2180.38|2178.88|2180.18|2178.68|2180.42|2178.92|2180.18|2178.68|0
1647493410000|2022-03-17 05:03:30|2180.14|2178.64|2179.95|2178.45|2180.18|2178.68|2179.95|2178.45|0
1647493420000|2022-03-17 05:03:40|2179.94|2178.44|2179.46|2177.96|2179.95|2178.45|2179.46|2177.96|0
1647493430000|2022-03-17 05:03:50|2179.36|2177.86|2178.98|2177.48|2179.46|2177.96|2178.98|2177.48|0
1647493440000|2022-03-17 05:04:00|2179.02|2177.52|2178.98|2177.48|2179.36|2177.86|2178.98|2177.48|0
1647493450000|2022-03-17 05:04:10|2178.99|2177.49|2179.46|2177.96|2179.46|2177.96|2178.99|2177.49|0
1647493460000|2022-03-17 05:04:20|2179.42|2177.92|2179.22|2177.72|2179.42|2177.92|2179.22|2177.72|0
1647493470000|2022-03-17 05:04:30|2179.23|2177.73|2179.47|2177.97|2179.47|2177.97|2179.23|2177.73|0
1647493480000|2022-03-17 05:04:40|2179.51|2178.01|2179.94|2178.44|2179.94|2178.44|2179.51|2178.01|0
1647493490000|2022-03-17 05:04:50|2179.86|2178.36|2179.46|2177.96|2179.86|2178.36|2179.46|2177.96|0
1647493500000|2022-03-17 05:05:00|2179.5|2178|2179.94|2178.44|2180.08|2178.58|2179.46|2177.96|0
1647493520000|2022-03-17 05:05:20|2179.98|2178.48|2180.08|2178.58|2180.08|2178.58|2179.94|2178.44|0
1647493530000|2022-03-17 05:05:30|2180.04|2178.54|2180.66|2179.16|2180.66|2179.16|2179.94|2178.44|0
1647493540000|2022-03-17 05:05:40|2180.62|2179.12|2180.42|2178.92|2180.62|2179.12|2180.42|2178.92|0
1647493570000|2022-03-17 05:06:10|2180.46|2178.96|2180.42|2178.92|2180.55|2179.05|2180.42|2178.92|0
1647493580000|2022-03-17 05:06:20|2180.38|2178.88|2180.42|2178.92|2180.42|2178.92|2180.31|2178.81|0
1647493590000|2022-03-17 05:06:30|2180.46|2178.96|2180.42|2178.92|2180.55|2179.05|2180.42|2178.92|0
1647493600000|2022-03-17 05:06:40|2180.58|2179.08|2180.89|2179.39|2180.89|2179.39|2180.58|2179.08|0
1647493610000|2022-03-17 05:06:50|2180.85|2179.35|2180.79|2179.29|2180.85|2179.35|2180.79|2179.29|0
1647493620000|2022-03-17 05:07:00|2180.83|2179.33|2180.89|2179.39|2180.89|2179.39|2180.83|2179.33|0
1647493630000|2022-03-17 05:07:10|2180.93|2179.43|2181.03|2179.53|2181.03|2179.53|2180.93|2179.43|0
1647493750000|2022-03-17 05:09:10|2181.02|2179.52|2181.12|2179.62|2181.13|2179.63|2180.65|2179.15|0
1647493760000|2022-03-17 05:09:20|2181.13|2179.63|2181.12|2179.62|2181.13|2179.63|2181.02|2179.52|0
1647493770000|2022-03-17 05:09:30|2181.04|2179.54|2180.88|2179.38|2181.04|2179.54|2180.88|2179.38|0
1647493780000|2022-03-17 05:09:40|2180.72|2179.22|2180.41|2178.91|2180.72|2179.22|2180.3|2178.8|0
1647493790000|2022-03-17 05:09:50|2180.89|2179.39|2180.89|2179.39|2180.89|2179.39|2180.89|2179.39|0
1647493800000|2022-03-17 05:10:00|2180.85|2179.35|2181.03|2179.53|2181.03|2179.53|2180.79|2179.29|0
1647493810000|2022-03-17 05:10:10|2180.99|2179.49|2180.89|2179.39|2180.99|2179.49|2180.79|2179.29|0
1647493820000|2022-03-17 05:10:20|2180.85|2179.35|2180.55|2179.05|2180.85|2179.35|2180.55|2179.05|0
1647493830000|2022-03-17 05:10:30|2180.51|2179.01|2180.41|2178.91|2180.51|2179.01|2180.31|2178.81|0
1647493850000|2022-03-17 05:10:50|2180.45|2178.95|2180.41|2178.91|2180.55|2179.05|2180.41|2178.91|0
1647493860000|2022-03-17 05:11:00|2180.45|2178.95|2180.41|2178.91|2180.55|2179.05|2180.41|2178.91|0
1647493870000|2022-03-17 05:11:10|2180.45|2178.95|2180.55|2179.05|2180.55|2179.05|2180.45|2178.95|0
1647493880000|2022-03-17 05:11:20|2180.51|2179.01|2180.41|2178.91|2180.51|2179.01|2180.41|2178.91|0
1647493890000|2022-03-17 05:11:30|2180.45|2178.95|2180.55|2179.05|2180.55|2179.05|2180.45|2178.95|0
1647493910000|2022-03-17 05:11:50|2180.59|2179.09|2180.65|2179.15|2180.65|2179.15|2180.59|2179.09|0
1647493920000|2022-03-17 05:12:00|2180.61|2179.11|2180.55|2179.05|2180.61|2179.11|2180.55|2179.05|0
1647493930000|2022-03-17 05:12:10|2180.51|2179.01|2180.41|2178.91|2180.51|2179.01|2180.41|2178.91|0
1647493940000|2022-03-17 05:12:20|2180.45|2178.95|2180.65|2179.15|2180.65|2179.15|2180.45|2178.95|0
1647493960000|2022-03-17 05:12:40|2180.69|2179.19|2181.37|2179.87|2181.37|2179.87|2180.69|2179.19|0
1647493990000|2022-03-17 05:13:10|2181.41|2179.91|2181.51|2180.01|2181.62|2180.12|2181.38|2179.88|0
1647494000000|2022-03-17 05:13:20|2181.47|2179.97|2181.27|2179.77|2181.52|2180.02|2181.27|2179.77|0
1647494010000|2022-03-17 05:13:30|2181.14|2179.64|2181.28|2179.78|2181.28|2179.78|2181.14|2179.64|0
1647494020000|2022-03-17 05:13:40|2181.2|2179.7|2180.9|2179.4|2181.2|2179.7|2180.8|2179.3|0
1647494030000|2022-03-17 05:13:50|2180.94|2179.44|2181.04|2179.54|2181.04|2179.54|2180.94|2179.44|0
1647494040000|2022-03-17 05:14:00|2180.92|2179.42|2180.91|2179.41|2180.92|2179.42|2180.67|2179.17|0
1647494050000|2022-03-17 05:14:10|2180.95|2179.45|2181.87|2180.37|2181.87|2180.37|2180.95|2179.45|0
1647494060000|2022-03-17 05:14:20|2182.03|2180.53|2182.83|2181.33|2182.83|2181.33|2182.03|2180.53|0
1647494070000|2022-03-17 05:14:30|2182.87|2181.37|2183.07|2181.57|2183.45|2181.95|2182.87|2181.37|0
1647494080000|2022-03-17 05:14:40|2183.03|2181.53|2182.96|2181.46|2183.03|2181.53|2182.96|2181.46|0
1647494090000|2022-03-17 05:14:50|2182.92|2181.42|2182.96|2181.46|2182.96|2181.46|2182.72|2181.22|0
1647494100000|2022-03-17 05:15:00|2182.92|2181.42|2182.79|2181.29|2182.92|2181.42|2182.72|2181.22|0
1647494110000|2022-03-17 05:15:10|2182.72|2181.22|2182.48|2180.98|2182.83|2181.33|2182.48|2180.98|0
1647494120000|2022-03-17 05:15:20|2182.52|2181.02|2182.71|2181.21|2182.71|2181.21|2182.1|2180.6|0
1647494130000|2022-03-17 05:15:30|2182.75|2181.25|2182.95|2181.45|2182.95|2181.45|2182.71|2181.21|0
1647494140000|2022-03-17 05:15:40|2182.91|2181.41|2182.57|2181.07|2182.91|2181.41|2182.33|2180.83|0
1647494150000|2022-03-17 05:15:50|2182.61|2181.11|2182.95|2181.45|2182.95|2181.45|2182.61|2181.11|0
1647494160000|2022-03-17 05:16:00|2182.94|2181.44|2182.96|2181.46|2182.96|2181.46|2182.81|2181.31|0
1647494170000|2022-03-17 05:16:10|2182.92|2181.42|2182.76|2181.26|2182.92|2181.42|2182.72|2181.22|0
1647494180000|2022-03-17 05:16:20|2182.82|2181.32|2182.72|2181.22|2182.82|2181.32|2182.72|2181.22|0
1647494190000|2022-03-17 05:16:30|2182.76|2181.26|2183.29|2181.79|2183.29|2181.79|2182.76|2181.26|0
1647494200000|2022-03-17 05:16:40|2183.28|2181.78|2183.29|2181.79|2183.29|2181.79|2183.28|2181.78|0
1647494210000|2022-03-17 05:16:50|2183.28|2181.78|2182.94|2181.44|2183.28|2181.78|2182.94|2181.44|0
1647494230000|2022-03-17 05:17:10|2182.9|2181.4|2182.94|2181.44|2182.94|2181.44|2182.81|2181.31|0
1647494240000|2022-03-17 05:17:20|2182.98|2181.48|2183.05|2181.55|2183.19|2181.69|2182.98|2181.48|0
1647494250000|2022-03-17 05:17:30|2183.01|2181.51|2182.81|2181.31|2183.01|2181.51|2182.81|2181.31|0
1647494260000|2022-03-17 05:17:40|2182.85|2181.35|2183.43|2181.93|2183.43|2181.93|2182.85|2181.35|0
1647494270000|2022-03-17 05:17:50|2183.47|2181.97|2183.67|2182.17|2183.67|2182.17|2183.47|2181.97|0
1647494280000|2022-03-17 05:18:00|2183.68|2182.18|2184.02|2182.52|2184.15|2182.65|2183.68|2182.18|0
1647494290000|2022-03-17 05:18:10|2184.06|2182.56|2184.26|2182.76|2184.26|2182.76|2184.06|2182.56|0
1647494310000|2022-03-17 05:18:30|2184.27|2182.77|2184.74|2183.24|2184.74|2183.24|2184.27|2182.77|0
1647494330000|2022-03-17 05:18:50|2184.9|2183.4|2185.31|2183.81|2185.31|2183.81|2184.9|2183.4|0
1647494340000|2022-03-17 05:19:00|2185.27|2183.77|2185.07|2183.57|2185.31|2183.81|2185.07|2183.57|0
1647494350000|2022-03-17 05:19:10|2185.06|2183.56|2185.2|2183.7|2185.2|2183.7|2185.06|2183.56|0
1647494360000|2022-03-17 05:19:20|2185.24|2183.74|2185.2|2183.7|2185.54|2184.04|2185.19|2183.69|0
1647494370000|2022-03-17 05:19:30|2185.3|2183.8|2185.2|2183.7|2185.3|2183.8|2185.06|2183.56|0
1647494380000|2022-03-17 05:19:40|2185.3|2183.8|2185.54|2184.04|2185.54|2184.04|2185.3|2183.8|0
1647494390000|2022-03-17 05:19:50|2185.5|2184|2185.06|2183.56|2185.5|2184|2185.06|2183.56|0
1647494400000|2022-03-17 05:20:00|2185.14|2183.64|2185.54|2184.04|2185.54|2184.04|2185.14|2183.64|0
1647494410000|2022-03-17 05:20:10|2185.5|2184|2185.54|2184.04|2185.54|2184.04|2185.3|2183.8|0
1647494420000|2022-03-17 05:20:20|2185.5|2184|2185.3|2183.8|2185.54|2184.04|2185.3|2183.8|0
1647494430000|2022-03-17 05:20:30|2185.34|2183.84|2185.54|2184.04|2185.54|2184.04|2185.34|2183.84|0
1647494440000|2022-03-17 05:20:40|2185.58|2184.08|2185.07|2183.57|2185.68|2184.18|2185.07|2183.57|0
1647494450000|2022-03-17 05:20:50|2185.06|2183.56|2184.59|2183.09|2185.06|2183.56|2184.58|2183.08|0
1647494460000|2022-03-17 05:21:00|2184.55|2183.05|2183.39|2181.89|2184.55|2183.05|2183.29|2181.79|0
1647494470000|2022-03-17 05:21:10|2183.43|2181.93|2183.39|2181.89|2183.53|2182.03|2183.39|2181.89|0
1647494480000|2022-03-17 05:21:20|2183.43|2181.93|2183.39|2181.89|2183.53|2182.03|2183.39|2181.89|0
1647494490000|2022-03-17 05:21:30|2183.31|2181.81|2183.28|2181.78|2183.31|2181.81|2183.15|2181.65|0
1647494510000|2022-03-17 05:21:50|2183.25|2181.75|2183.04|2181.54|2183.25|2181.75|2183.04|2181.54|0
1647494520000|2022-03-17 05:22:00|2183.08|2181.58|2183.05|2181.55|2183.15|2181.65|2183.04|2181.54|0
1647494530000|2022-03-17 05:22:10|2183.04|2181.54|2183.04|2181.54|2183.04|2181.54|2183.04|2181.54|0
1647494540000|2022-03-17 05:22:20|2183.05|2181.55|2183.05|2181.55|2183.05|2181.55|2183.05|2181.55|0
1647494550000|2022-03-17 05:22:30|2183.04|2181.54|2182.91|2181.41|2183.05|2181.55|2182.91|2181.41|0
1647494560000|2022-03-17 05:22:40|2182.9|2181.4|2182.9|2181.4|2182.9|2181.4|2182.9|2181.4|0
1647494570000|2022-03-17 05:22:50|2182.87|2181.37|2182.67|2181.17|2182.87|2181.37|2182.66|2181.16|0
1647494580000|2022-03-17 05:23:00|2182.71|2181.21|2183.52|2182.02|2183.52|2182.02|2182.71|2181.21|0
1647494590000|2022-03-17 05:23:10|2183.48|2181.98|2183.39|2181.89|2183.48|2181.98|2183.39|2181.89|0
1647494600000|2022-03-17 05:23:20|2183.42|2181.92|2183.63|2182.13|2183.63|2182.13|2183.42|2181.92|0
1647494610000|2022-03-17 05:23:30|2183.52|2182.02|2183.04|2181.54|2183.52|2182.02|2183.04|2181.54|0
1647494620000|2022-03-17 05:23:40|2183|2181.5|2182.07|2180.57|2183|2181.5|2182.07|2180.57|0
1647494630000|2022-03-17 05:23:50|2182.11|2180.61|2182.18|2180.68|2182.31|2180.81|2182.11|2180.61|0
1647494640000|2022-03-17 05:24:00|2182.22|2180.72|2182.18|2180.68|2182.42|2180.92|2182.18|2180.68|0
1647494650000|2022-03-17 05:24:10|2182.22|2180.72|2182.07|2180.57|2182.31|2180.81|2182.07|2180.57|0
1647494660000|2022-03-17 05:24:20|2182.11|2180.61|2182.07|2180.57|2182.18|2180.68|2182.07|2180.57|0
1647494680000|2022-03-17 05:24:40|2182.15|2180.65|2181.94|2180.44|2182.31|2180.81|2181.94|2180.44|0
1647494700000|2022-03-17 05:25:00|2181.9|2180.4|2181.94|2180.44|2181.94|2180.44|2181.83|2180.33|0
1647494710000|2022-03-17 05:25:10|2181.9|2180.4|2181.13|2179.63|2181.9|2180.4|2181.13|2179.63|0
1647494720000|2022-03-17 05:25:20|2181.09|2179.59|2180.55|2179.05|2181.09|2179.59|2180.55|2179.05|0
1647494740000|2022-03-17 05:25:40|2180.59|2179.09|2180.79|2179.29|2180.79|2179.29|2180.59|2179.09|0
1647494750000|2022-03-17 05:25:50|2180.75|2179.25|2180.65|2179.15|2180.75|2179.25|2180.65|2179.15|0
1647494760000|2022-03-17 05:26:00|2180.79|2179.29|2180.65|2179.15|2180.79|2179.29|2180.65|2179.15|0
1647494770000|2022-03-17 05:26:10|2180.49|2178.99|2180.17|2178.67|2180.49|2178.99|2180.17|2178.67|0
1647494780000|2022-03-17 05:26:20|2180.21|2178.71|2180.41|2178.91|2180.41|2178.91|2180.21|2178.71|0
1647494790000|2022-03-17 05:26:30|2180.37|2178.87|2180.17|2178.67|2180.37|2178.87|2180.17|2178.67|0
1647494800000|2022-03-17 05:26:40|2180.21|2178.71|2180.55|2179.05|2180.55|2179.05|2180.21|2178.71|0
1647494810000|2022-03-17 05:26:50|2180.54|2179.04|2180.43|2178.93|2180.65|2179.15|2180.42|2178.92|0
1647494820000|2022-03-17 05:27:00|2180.5|2179|2180.53|2179.03|2180.77|2179.27|2180.5|2179|0
1647494840000|2022-03-17 05:27:20|2180.57|2179.07|2180.53|2179.03|2180.77|2179.27|2180.53|2179.03|0
1647494850000|2022-03-17 05:27:30|2180.57|2179.07|2180.53|2179.03|2180.66|2179.16|2180.53|2179.03|0
1647494860000|2022-03-17 05:27:40|2180.57|2179.07|2180.9|2179.4|2180.91|2179.41|2180.57|2179.07|0
1647494870000|2022-03-17 05:27:50|2180.94|2179.44|2181.01|2179.51|2181.01|2179.51|2180.94|2179.44|0
1647494880000|2022-03-17 05:28:00|2181.09|2179.59|2181.25|2179.75|2181.25|2179.75|2181.09|2179.59|0
1647494900000|2022-03-17 05:28:20|2181.29|2179.79|2181.14|2179.64|2181.38|2179.88|2181.14|2179.64|0
1647494910000|2022-03-17 05:28:30|2181.1|2179.6|2181.01|2179.51|2181.1|2179.6|2181.01|2179.51|0
1647494920000|2022-03-17 05:28:40|2180.97|2179.47|2180.77|2179.27|2180.97|2179.47|2180.77|2179.27|0
1647494930000|2022-03-17 05:28:50|2180.73|2179.23|2180.53|2179.03|2180.73|2179.23|2180.53|2179.03|0
1647494940000|2022-03-17 05:29:00|2180.61|2179.11|2180.77|2179.27|2180.77|2179.27|2180.61|2179.11|0
1647495020000|2022-03-17 05:30:20|2180.73|2179.23|2180.77|2179.27|2180.77|2179.27|2180.66|2179.16|0
1647495040000|2022-03-17 05:30:40|2180.73|2179.23|2180.9|2179.4|2180.9|2179.4|2180.66|2179.16|0
1647495050000|2022-03-17 05:30:50|2180.94|2179.44|2181.14|2179.64|2181.14|2179.64|2180.94|2179.44|0
1647495060000|2022-03-17 05:31:00|2181.18|2179.68|2181.25|2179.75|2181.25|2179.75|2181.18|2179.68|0
1647495070000|2022-03-17 05:31:10|2181.49|2179.99|2181.97|2180.47|2182.11|2180.61|2181.49|2179.99|0
1647495080000|2022-03-17 05:31:20|2181.93|2180.43|2181.73|2180.23|2181.93|2180.43|2181.73|2180.23|0
1647495090000|2022-03-17 05:31:30|2181.81|2180.31|2182.21|2180.71|2182.21|2180.71|2181.81|2180.31|0
1647495100000|2022-03-17 05:31:40|2182.17|2180.67|2182.1|2180.6|2182.17|2180.67|2181.97|2180.47|0
1647495120000|2022-03-17 05:32:00|2182.14|2180.64|2182.2|2180.7|2182.21|2180.71|2182.1|2180.6|0
1647495130000|2022-03-17 05:32:10|2182.16|2180.66|2181.96|2180.46|2182.16|2180.66|2181.96|2180.46|0
1647495140000|2022-03-17 05:32:20|2181.92|2180.42|2181.86|2180.36|2181.92|2180.42|2181.86|2180.36|0
1647495160000|2022-03-17 05:32:40|2181.82|2180.32|2181.25|2179.75|2181.82|2180.32|2181.25|2179.75|0
1647495170000|2022-03-17 05:32:50|2181.21|2179.71|2181.01|2179.51|2181.21|2179.71|2181.01|2179.51|0
1647495180000|2022-03-17 05:33:00|2181.15|2179.65|2181.01|2179.51|2181.15|2179.65|2181.01|2179.51|0
1647495210000|2022-03-17 05:33:30|2180.98|2179.48|2180.91|2179.41|2180.98|2179.48|2180.77|2179.27|0
1647495220000|2022-03-17 05:33:40|2180.92|2179.42|2181.02|2179.52|2181.02|2179.52|2180.91|2179.41|0
1647495250000|2022-03-17 05:34:10|2181.06|2179.56|2181.5|2180|2181.5|2180|2181.06|2179.56|0
1647495270000|2022-03-17 05:34:30|2181.46|2179.96|2181.36|2179.86|2181.46|2179.96|2181.26|2179.76|0
1647495280000|2022-03-17 05:34:40|2181.26|2179.76|2181.26|2179.76|2181.4|2179.9|2181.26|2179.76|0
1647495290000|2022-03-17 05:34:50|2181.22|2179.72|2181.02|2179.52|2181.22|2179.72|2181.02|2179.52|0
1647495300000|2022-03-17 05:35:00|2181.1|2179.6|2180.78|2179.28|2181.26|2179.76|2180.78|2179.28|0
1647495320000|2022-03-17 05:35:20|2180.74|2179.24|2180.43|2178.93|2180.74|2179.24|2180.43|2178.93|0
1647495330000|2022-03-17 05:35:30|2180.54|2179.04|2180.43|2178.93|2180.54|2179.04|2180.43|2178.93|0
1647495340000|2022-03-17 05:35:40|2180.47|2178.97|2180.54|2179.04|2180.54|2179.04|2180.43|2178.93|0
1647495350000|2022-03-17 05:35:50|2180.5|2179|2180.43|2178.93|2180.54|2179.04|2180.43|2178.93|0
1647495360000|2022-03-17 05:36:00|2180.47|2178.97|2180.43|2178.93|2180.54|2179.04|2180.43|2178.93|0
1647495380000|2022-03-17 05:36:20|2180.47|2178.97|2180.43|2178.93|2180.54|2179.04|2180.43|2178.93|0
1647495400000|2022-03-17 05:36:40|2180.47|2178.97|2180.54|2179.04|2180.54|2179.04|2180.47|2178.97|0
1647495410000|2022-03-17 05:36:50|2180.78|2179.28|2180.91|2179.41|2180.91|2179.41|2180.78|2179.28|0
1647495420000|2022-03-17 05:37:00|2181.01|2179.51|2181.18|2179.68|2181.18|2179.68|2181.01|2179.51|0
1647495430000|2022-03-17 05:37:10|2181.49|2179.99|2181.5|2180|2181.5|2180|2181.49|2179.99|0
1647495440000|2022-03-17 05:37:20|2181.49|2179.99|2181.51|2180.01|2181.51|2180.01|2181.49|2179.99|0
1647495450000|2022-03-17 05:37:30|2181.47|2179.97|2181.4|2179.9|2181.47|2179.97|2181.4|2179.9|0
1647495460000|2022-03-17 05:37:40|2181.27|2179.77|2181.27|2179.77|2181.27|2179.77|2181.27|2179.77|0
1647495480000|2022-03-17 05:38:00|2181.35|2179.85|2181.31|2179.81|2181.51|2180.01|2181.27|2179.77|0
1647495490000|2022-03-17 05:38:10|2181.4|2179.9|2181.27|2179.77|2181.51|2180.01|2181.27|2179.77|0
1647495500000|2022-03-17 05:38:20|2181.31|2179.81|2181.51|2180.01|2181.51|2180.01|2181.31|2179.81|0
1647495510000|2022-03-17 05:38:30|2181.5|2180|2181.27|2179.77|2181.5|2180|2181.27|2179.77|0
1647495520000|2022-03-17 05:38:40|2181.31|2179.81|2181.51|2180.01|2181.51|2180.01|2181.31|2179.81|0
1647495540000|2022-03-17 05:39:00|2181.47|2179.97|2181.51|2180.01|2181.51|2180.01|2181.4|2179.9|0
1647495550000|2022-03-17 05:39:10|2181.67|2180.17|2181.99|2180.49|2181.99|2180.49|2181.67|2180.17|0
1647495560000|2022-03-17 05:39:20|2182.03|2180.53|2181.98|2180.48|2182.46|2180.96|2181.98|2180.48|0
1647495570000|2022-03-17 05:39:30|2182.02|2180.52|2181.98|2180.48|2182.12|2180.62|2181.98|2180.48|0
1647495580000|2022-03-17 05:39:40|2181.99|2180.49|2181.99|2180.49|2181.99|2180.49|2181.98|2180.48|0
1647495590000|2022-03-17 05:39:50|2182.23|2180.73|2182.6|2181.1|2182.7|2181.2|2182.23|2180.73|0
1647495600000|2022-03-17 05:40:00|2182.64|2181.14|2182.22|2180.72|2182.7|2181.2|2182.22|2180.72|0
1647495610000|2022-03-17 05:40:10|2182.18|2180.68|2181.98|2180.48|2182.22|2180.72|2181.98|2180.48|0
1647495620000|2022-03-17 05:40:20|2181.99|2180.49|2181.4|2179.9|2182.46|2180.96|2181.4|2179.9|0
1647495630000|2022-03-17 05:40:30|2181.44|2179.94|2181.5|2180|2181.5|2180|2181.26|2179.76|0
1647495640000|2022-03-17 05:40:40|2181.46|2179.96|2181.26|2179.76|2181.46|2179.96|2181.26|2179.76|0
1647495650000|2022-03-17 05:40:50|2181.22|2179.72|2181.16|2179.66|2181.22|2179.72|2181.16|2179.66|0
1647495660000|2022-03-17 05:41:00|2181.2|2179.7|2181.5|2180|2181.5|2180|2181.2|2179.7|0
1647495670000|2022-03-17 05:41:10|2181.46|2179.96|2181.26|2179.76|2181.46|2179.96|2181.26|2179.76|0
1647495680000|2022-03-17 05:41:20|2181.3|2179.8|2181.26|2179.76|2181.4|2179.9|2181.26|2179.76|0
1647495690000|2022-03-17 05:41:30|2181.22|2179.72|2181.16|2179.66|2181.22|2179.72|2181.16|2179.66|0
1647495720000|2022-03-17 05:42:00|2181.2|2179.7|2181.16|2179.66|2181.26|2179.76|2181.16|2179.66|0
1647495740000|2022-03-17 05:42:20|2181.2|2179.7|2181.5|2180|2181.5|2180|2181.2|2179.7|0
1647495750000|2022-03-17 05:42:30|2181.51|2180.01|2181.51|2180.01|2181.51|2180.01|2181.51|2180.01|0
1647495760000|2022-03-17 05:42:40|2181.67|2180.17|2182.7|2181.2|2182.84|2181.34|2181.67|2180.17|0
1647495770000|2022-03-17 05:42:50|2182.71|2181.21|2182.84|2181.34|2182.84|2181.34|2182.6|2181.1|0
1647495780000|2022-03-17 05:43:00|2182.88|2181.38|2182.95|2181.45|2182.95|2181.45|2182.88|2181.38|0
1647495790000|2022-03-17 05:43:10|2182.99|2181.49|2183.18|2181.68|2183.19|2181.69|2182.99|2181.49|0
1647495800000|2022-03-17 05:43:20|2183.19|2181.69|2183.19|2181.69|2183.19|2181.69|2183.19|2181.69|0
1647495820000|2022-03-17 05:43:40|2183.18|2181.68|2182.95|2181.45|2183.18|2181.68|2182.84|2181.34|0
1647495830000|2022-03-17 05:43:50|2182.91|2181.41|2182.71|2181.21|2182.91|2181.41|2182.6|2181.1|0
1647495840000|2022-03-17 05:44:00|2182.75|2181.25|2183.19|2181.69|2183.19|2181.69|2182.71|2181.21|0
1647495850000|2022-03-17 05:44:10|2183.17|2181.67|2183.31|2181.81|2183.31|2181.81|2183.17|2181.67|0
1647495860000|2022-03-17 05:44:20|2183.27|2181.77|2183.17|2181.67|2183.27|2181.77|2183.17|2181.67|0
1647495870000|2022-03-17 05:44:30|2183.16|2181.66|2183.16|2181.66|2183.17|2181.67|2183.16|2181.66|0
1647495880000|2022-03-17 05:44:40|2183.12|2181.62|2183.06|2181.56|2183.17|2181.67|2183.06|2181.56|0
1647495890000|2022-03-17 05:44:50|2183.02|2181.52|2182.69|2181.19|2183.02|2181.52|2182.69|2181.19|0
1647495900000|2022-03-17 05:45:00|2182.57|2181.07|2182.45|2180.95|2182.57|2181.07|2182.35|2180.85|0
1647495910000|2022-03-17 05:45:10|2182.53|2181.03|2182.69|2181.19|2182.69|2181.19|2182.53|2181.03|0
1647495940000|2022-03-17 05:45:40|2182.59|2181.09|2182.45|2180.95|2182.59|2181.09|2182.45|2180.95|0
1647495960000|2022-03-17 05:46:00|2182.49|2180.99|2182.59|2181.09|2182.59|2181.09|2182.49|2180.99|0
1647495970000|2022-03-17 05:46:10|2182.58|2181.08|2182.21|2180.71|2182.58|2181.08|2182.21|2180.71|0
1647495980000|2022-03-17 05:46:20|2182.35|2180.85|2182.21|2180.71|2182.35|2180.85|2182.21|2180.71|0
1647496000000|2022-03-17 05:46:40|2182.25|2180.75|2182.21|2180.71|2182.35|2180.85|2182.21|2180.71|0
1647496010000|2022-03-17 05:46:50|2182.25|2180.75|2181.86|2180.36|2182.35|2180.85|2181.73|2180.23|0
1647496020000|2022-03-17 05:47:00|2181.9|2180.4|2181.97|2180.47|2181.97|2180.47|2181.9|2180.4|0
1647496030000|2022-03-17 05:47:10|2181.93|2180.43|2181.87|2180.37|2181.93|2180.43|2181.63|2180.13|0
1647496040000|2022-03-17 05:47:20|2181.97|2180.47|2181.97|2180.47|2181.97|2180.47|2181.73|2180.23|0
1647496050000|2022-03-17 05:47:30|2181.93|2180.43|2181.83|2180.33|2181.98|2180.48|2181.73|2180.23|0
1647496060000|2022-03-17 05:47:40|2181.74|2180.24|2181.63|2180.13|2181.74|2180.24|2181.63|2180.13|0
1647496070000|2022-03-17 05:47:50|2181.67|2180.17|2181.74|2180.24|2181.74|2180.24|2181.67|2180.17|0
1647496080000|2022-03-17 05:48:00|2181.78|2180.28|2181.74|2180.24|2181.87|2180.37|2181.74|2180.24|0
1647496090000|2022-03-17 05:48:10|2181.82|2180.32|2181.98|2180.48|2181.98|2180.48|2181.82|2180.32|0
1647496100000|2022-03-17 05:48:20|2181.97|2180.47|2181.73|2180.23|2181.97|2180.47|2181.73|2180.23|0
1647496110000|2022-03-17 05:48:30|2181.74|2180.24|2181.54|2180.04|2181.74|2180.24|2181.49|2179.99|0
1647496120000|2022-03-17 05:48:40|2181.63|2180.13|2181.25|2179.75|2181.63|2180.13|2181.25|2179.75|0
1647496130000|2022-03-17 05:48:50|2181.26|2179.76|2181.25|2179.75|2181.26|2179.76|2181.25|2179.75|0
1647496140000|2022-03-17 05:49:00|2181.26|2179.76|2181.01|2179.51|2181.26|2179.76|2181.01|2179.51|0
1647496150000|2022-03-17 05:49:10|2181.02|2179.52|2181.5|2180|2181.63|2180.13|2181.02|2179.52|0
1647496160000|2022-03-17 05:49:20|2181.49|2179.99|2181.49|2179.99|2181.49|2179.99|2181.26|2179.76|0
1647496170000|2022-03-17 05:49:30|2181.5|2180|2181.63|2180.13|2181.63|2180.13|2181.5|2180|0
1647496180000|2022-03-17 05:49:40|2181.51|2180.01|2181.26|2179.76|2181.51|2180.01|2181.26|2179.76|0
1647496190000|2022-03-17 05:49:50|2181.29|2179.79|2181.3|2179.8|2181.49|2179.99|2181.26|2179.76|0
1647496200000|2022-03-17 05:50:00|2181.39|2179.89|2181.63|2180.13|2181.63|2180.13|2181.39|2179.89|0
1647496210000|2022-03-17 05:50:10|2181.64|2180.14|2181.64|2180.14|2181.64|2180.14|2181.63|2180.13|0
1647496220000|2022-03-17 05:50:20|2181.63|2180.13|2181.98|2180.48|2182.11|2180.61|2181.63|2180.13|0
1647496230000|2022-03-17 05:50:30|2181.94|2180.44|2181.87|2180.37|2181.94|2180.44|2181.87|2180.37|0
1647496240000|2022-03-17 05:50:40|2181.83|2180.33|2181.63|2180.13|2181.83|2180.33|2181.63|2180.13|0
1647496270000|2022-03-17 05:51:10|2181.59|2180.09|2181.5|2180|2181.59|2180.09|2181.5|2180|0
1647496280000|2022-03-17 05:51:20|2181.54|2180.04|2181.5|2180|2181.64|2180.14|2181.5|2180|0
1647496300000|2022-03-17 05:51:40|2181.46|2179.96|2181.5|2180|2181.5|2180|2181.39|2179.89|0
1647496320000|2022-03-17 05:52:00|2181.54|2180.04|2181.74|2180.24|2181.74|2180.24|2181.54|2180.04|0
1647496340000|2022-03-17 05:52:20|2181.78|2180.28|2181.98|2180.48|2181.98|2180.48|2181.78|2180.28|0
1647496350000|2022-03-17 05:52:30|2181.9|2180.4|2181.5|2180|2181.9|2180.4|2181.5|2180|0
1647496360000|2022-03-17 05:52:40|2181.4|2179.9|2181.5|2180|2181.5|2180|2181.4|2179.9|0
1647496370000|2022-03-17 05:52:50|2181.42|2179.92|2181.26|2179.76|2181.42|2179.92|2181.26|2179.76|0
1647496380000|2022-03-17 05:53:00|2181.34|2179.84|2181.26|2179.76|2181.5|2180|2181.26|2179.76|0
1647496390000|2022-03-17 05:53:10|2181.3|2179.8|2181.5|2180|2181.5|2180|2181.26|2179.76|0
1647496400000|2022-03-17 05:53:20|2181.42|2179.92|2181.26|2179.76|2181.42|2179.92|2181.26|2179.76|0
1647496410000|2022-03-17 05:53:30|2181.22|2179.72|2181.16|2179.66|2181.22|2179.72|2181.16|2179.66|0
1647496430000|2022-03-17 05:53:50|2181.12|2179.62|2180.78|2179.28|2181.12|2179.62|2180.78|2179.28|0
1647496440000|2022-03-17 05:54:00|2180.86|2179.36|2180.43|2178.93|2181.02|2179.52|2180.43|2178.93|0
1647496450000|2022-03-17 05:54:10|2180.44|2178.94|2180.44|2178.94|2180.44|2178.94|2180.43|2178.93|0
1647496460000|2022-03-17 05:54:20|2180.43|2178.93|2180.54|2179.04|2180.54|2179.04|2180.3|2178.8|0
1647496470000|2022-03-17 05:54:30|2180.5|2179|2180.78|2179.28|2180.91|2179.41|2180.44|2178.94|0
1647496480000|2022-03-17 05:54:40|2180.77|2179.27|2180.91|2179.41|2180.91|2179.41|2180.77|2179.27|0
1647496500000|2022-03-17 05:55:00|2180.95|2179.45|2181.01|2179.51|2181.02|2179.52|2180.95|2179.45|0
1647496510000|2022-03-17 05:55:10|2181.02|2179.52|2181.01|2179.51|2181.02|2179.52|2181.01|2179.51|0
1647496520000|2022-03-17 05:55:20|2181.02|2179.52|2181.01|2179.51|2181.02|2179.52|2180.91|2179.41|0
1647496530000|2022-03-17 05:55:30|2181.02|2179.52|2180.54|2179.04|2181.15|2179.65|2180.54|2179.04|0
1647496550000|2022-03-17 05:55:50|2180.55|2179.05|2180.54|2179.04|2180.79|2179.29|2180.54|2179.04|0
1647496560000|2022-03-17 05:56:00|2180.58|2179.08|2180.54|2179.04|2180.68|2179.18|2180.54|2179.04|0
1647496570000|2022-03-17 05:56:10|2180.58|2179.08|2180.54|2179.04|2180.68|2179.18|2180.54|2179.04|0
1647496580000|2022-03-17 05:56:20|2180.58|2179.08|2180.92|2179.42|2180.92|2179.42|2180.58|2179.08|0
1647496590000|2022-03-17 05:56:30|2180.68|2179.18|2180.68|2179.18|2180.68|2179.18|2180.54|2179.04|0
1647496600000|2022-03-17 05:56:40|2180.64|2179.14|2180.54|2179.04|2180.68|2179.18|2180.54|2179.04|0
1647496610000|2022-03-17 05:56:50|2180.58|2179.08|2180.54|2179.04|2180.68|2179.18|2180.44|2178.94|0
1647496620000|2022-03-17 05:57:00|2180.5|2179|2180.43|2178.93|2181.02|2179.52|2179.48|2177.98|0
1647496630000|2022-03-17 05:57:10|2180.32|2178.82|2180.06|2178.56|2180.32|2178.82|2180.06|2178.56|0
1647496670000|2022-03-17 05:57:50|2180.02|2178.52|2180.06|2178.56|2180.06|2178.56|2179.96|2178.46|0
1647496690000|2022-03-17 05:58:10|2180.02|2178.52|2179.34|2177.84|2180.02|2178.52|2179.34|2177.84|0
1647496710000|2022-03-17 05:58:30|2179.38|2177.88|2179.48|2177.98|2179.48|2177.98|2179.38|2177.88|0
1647496720000|2022-03-17 05:58:40|2179.47|2177.97|2179.47|2177.97|2179.48|2177.98|2179.47|2177.97|0
1647496730000|2022-03-17 05:58:50|2179.48|2177.98|2179.34|2177.84|2179.48|2177.98|2179.24|2177.74|0
1647496740000|2022-03-17 05:59:00|2179.38|2177.88|2179.48|2177.98|2179.48|2177.98|2179.38|2177.88|0
1647496750000|2022-03-17 05:59:10|2179.52|2178.02|2179.95|2178.45|2179.95|2178.45|2179.52|2178.02|0
1647496760000|2022-03-17 05:59:20|2179.96|2178.46|2180.3|2178.8|2180.43|2178.93|2179.96|2178.46|0
1647496770000|2022-03-17 05:59:30|2180.34|2178.84|2180.54|2179.04|2180.54|2179.04|2180.34|2178.84|0
1647496780000|2022-03-17 05:59:40|2180.5|2179|2179.58|2178.08|2180.5|2179|2179.58|2178.08|0
1647496790000|2022-03-17 05:59:50|2179.62|2178.12|2180.02|2178.52|2180.06|2178.56|2179.62|2178.12|0
1647496800000|2022-03-17 06:00:00|2179.96|2178.46|2179.97|2178.47|2180.07|2178.57|2179.49|2177.99|0
1647496810000|2022-03-17 06:00:10|2180.01|2178.51|2179.48|2177.98|2180.07|2178.57|2179.48|2177.98|0
1647496820000|2022-03-17 06:00:20|2179.49|2177.99|2179.83|2178.33|2179.83|2178.33|2179.49|2177.99|0
1647496830000|2022-03-17 06:00:30|2179.79|2178.29|2179.49|2177.99|2179.79|2178.29|2179.48|2177.98|0
1647496840000|2022-03-17 06:00:40|2179.48|2177.98|2179.48|2177.98|2179.49|2177.99|2179.48|2177.98|0
1647496850000|2022-03-17 06:00:50|2179.49|2177.99|2179.49|2177.99|2179.49|2177.99|2179.48|2177.98|0
1647496860000|2022-03-17 06:01:00|2179.41|2177.91|2179.11|2177.61|2179.41|2177.91|2179|2177.5|0
1647496870000|2022-03-17 06:01:10|2178.99|2177.49|2178.63|2177.13|2178.99|2177.49|2178.63|2177.13|0
1647496890000|2022-03-17 06:01:30|2178.79|2177.29|2178.29|2176.79|2179.11|2177.61|2178.29|2176.79|0
1647496900000|2022-03-17 06:01:40|2178.33|2176.83|2179.11|2177.61|2179.24|2177.74|2178.33|2176.83|0
1647496910000|2022-03-17 06:01:50|2179.15|2177.65|2179.11|2177.61|2179.24|2177.74|2179.11|2177.61|0
1647496920000|2022-03-17 06:02:00|2179.15|2177.65|2179.35|2177.85|2179.35|2177.85|2179.11|2177.61|0
1647496930000|2022-03-17 06:02:10|2179.34|2177.84|2179.34|2177.84|2179.48|2177.98|2179.34|2177.84|0
1647496940000|2022-03-17 06:02:20|2179.26|2177.76|2179.11|2177.61|2179.26|2177.76|2179.1|2177.6|0
1647496960000|2022-03-17 06:02:40|2179.1|2177.6|2179.11|2177.61|2179.11|2177.61|2179|2177.5|0
1647496970000|2022-03-17 06:02:50|2179.15|2177.65|2179.35|2177.85|2179.35|2177.85|2179.11|2177.61|0
1647496980000|2022-03-17 06:03:00|2179.43|2177.93|2179.59|2178.09|2179.59|2178.09|2179.43|2177.93|0
1647497000000|2022-03-17 06:03:20|2179.63|2178.13|2180.55|2179.05|2180.55|2179.05|2179.63|2178.13|0
1647497010000|2022-03-17 06:03:30|2180.59|2179.09|2181.27|2179.77|2181.51|2180.01|2180.59|2179.09|0
1647497020000|2022-03-17 06:03:40|2181.31|2179.81|2181.27|2179.77|2181.41|2179.91|2181.17|2179.67|0
1647497030000|2022-03-17 06:03:50|2181.19|2179.69|2180.56|2179.06|2181.19|2179.69|2180.56|2179.06|0
1647497040000|2022-03-17 06:04:00|2180.55|2179.05|2179.97|2178.47|2180.55|2179.05|2179.97|2178.47|0
1647497050000|2022-03-17 06:04:10|2179.81|2178.31|2179.35|2177.85|2179.81|2178.31|2179.35|2177.85|0
1647497060000|2022-03-17 06:04:20|2179.27|2177.77|2179.11|2177.61|2179.27|2177.77|2179|2177.5|0
1647497070000|2022-03-17 06:04:30|2179.15|2177.65|2179.11|2177.61|2179.24|2177.74|2179.11|2177.61|0
1647497090000|2022-03-17 06:04:50|2179.35|2177.85|2179.11|2177.61|2179.35|2177.85|2179.11|2177.61|0
1647497100000|2022-03-17 06:05:00|2179.07|2177.57|2179.35|2177.85|2179.35|2177.85|2178.87|2177.37|0
1647497110000|2022-03-17 06:05:10|2179.83|2178.33|2179.97|2178.47|2180.55|2179.05|2179.73|2178.23|0
1647497140000|2022-03-17 06:05:40|2180.01|2178.51|2180.07|2178.57|2180.07|2178.57|2180.01|2178.51|0
1647497150000|2022-03-17 06:05:50|2180.08|2178.58|2180.45|2178.95|2180.79|2179.29|2180.08|2178.58|0
1647497160000|2022-03-17 06:06:00|2180.49|2178.99|2180.55|2179.05|2180.55|2179.05|2180.45|2178.95|0
1647497170000|2022-03-17 06:06:10|2180.51|2179.01|2180.31|2178.81|2180.51|2179.01|2180.31|2178.81|0
1647497180000|2022-03-17 06:06:20|2180.35|2178.85|2180.31|2178.81|2180.45|2178.95|2180.31|2178.81|0
1647497190000|2022-03-17 06:06:30|2180.27|2178.77|2180.31|2178.81|2180.31|2178.81|2180.21|2178.71|0
1647497200000|2022-03-17 06:06:40|2180.35|2178.85|2180.45|2178.95|2180.45|2178.95|2180.35|2178.85|0
1647497210000|2022-03-17 06:06:50|2180.49|2178.99|2180.55|2179.05|2180.55|2179.05|2180.31|2178.81|0
1647497220000|2022-03-17 06:07:00|2180.51|2179.01|2180.44|2178.94|2180.68|2179.18|2180.2|2178.7|0
1647497240000|2022-03-17 06:07:20|2180.32|2178.82|2179.83|2178.33|2180.32|2178.82|2179.59|2178.09|0
1647497250000|2022-03-17 06:07:30|2180.02|2178.52|2180.44|2178.94|2180.44|2178.94|2180.02|2178.52|0
1647497260000|2022-03-17 06:07:40|2180.52|2179.02|2180.55|2179.05|2181.4|2179.9|2180.45|2178.95|0
1647497270000|2022-03-17 06:07:50|2180.59|2179.09|2180.55|2179.05|2180.69|2179.19|2180.31|2178.81|0
1647497280000|2022-03-17 06:08:00|2180.47|2178.97|2180.55|2179.05|2180.55|2179.05|2180.31|2178.81|0
1647497300000|2022-03-17 06:08:20|2180.51|2179.01|2180.45|2178.95|2180.51|2179.01|2180.45|2178.95|0
1647497310000|2022-03-17 06:08:30|2180.31|2178.81|2180.45|2178.95|2180.55|2179.05|2180.2|2178.7|0
1647497320000|2022-03-17 06:08:40|2180.49|2178.99|2180.55|2179.05|2180.56|2179.06|2180.49|2178.99|0
1647497330000|2022-03-17 06:08:50|2180.51|2179.01|2180.45|2178.95|2180.51|2179.01|2180.45|2178.95|0
1647497350000|2022-03-17 06:09:10|2180.55|2179.05|2180.32|2178.82|2180.55|2179.05|2180.31|2178.81|0
1647497360000|2022-03-17 06:09:20|2180.48|2178.98|2180.69|2179.19|2180.8|2179.3|2180.48|2178.98|0
1647497370000|2022-03-17 06:09:30|2180.73|2179.23|2181.27|2179.77|2181.27|2179.77|2180.73|2179.23|0
1647497380000|2022-03-17 06:09:40|2181.23|2179.73|2181.03|2179.53|2181.4|2179.9|2180.79|2179.29|0
1647497390000|2022-03-17 06:09:50|2181.17|2179.67|2181.27|2179.77|2181.27|2179.77|2181.03|2179.53|0
1647497400000|2022-03-17 06:10:00|2181.03|2179.53|2180.55|2179.05|2181.03|2179.53|2180.55|2179.05|0
1647497410000|2022-03-17 06:10:10|2180.59|2179.09|2180.79|2179.29|2180.79|2179.29|2180.55|2179.05|0
1647497420000|2022-03-17 06:10:20|2180.83|2179.33|2181.27|2179.77|2181.27|2179.77|2180.83|2179.33|0
1647497430000|2022-03-17 06:10:30|2181.03|2179.53|2180.93|2179.43|2181.03|2179.53|2180.79|2179.29|0
1647497450000|2022-03-17 06:10:50|2181.01|2179.51|2181.51|2180.01|2181.51|2180.01|2181.01|2179.51|0
1647497460000|2022-03-17 06:11:00|2181.35|2179.85|2180.55|2179.05|2181.35|2179.85|2180.55|2179.05|0
1647497470000|2022-03-17 06:11:10|2180.45|2178.95|2180.55|2179.05|2180.55|2179.05|2180.45|2178.95|0
1647497480000|2022-03-17 06:11:20|2180.45|2178.95|2180.55|2179.05|2180.55|2179.05|2180.45|2178.95|0
1647497500000|2022-03-17 06:11:40|2180.51|2179.01|2180.45|2178.95|2180.55|2179.05|2180.32|2178.82|0
1647497510000|2022-03-17 06:11:50|2180.49|2178.99|2180.55|2179.05|2180.55|2179.05|2180.49|2178.99|0
1647497520000|2022-03-17 06:12:00|2180.59|2179.09|2180.31|2178.81|2180.69|2179.19|2180.31|2178.81|0
1647497530000|2022-03-17 06:12:10|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|0
1647497540000|2022-03-17 06:12:20|2180.39|2178.89|2180.33|2178.83|2180.39|2178.89|2180.33|2178.83|0
1647497550000|2022-03-17 06:12:30|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|0
1647497560000|2022-03-17 06:12:40|2180.47|2178.97|2180.47|2178.97|2180.47|2178.97|2180.47|2178.97|0
1647497570000|2022-03-17 06:12:50|2180.57|2179.07|2180.08|2178.58|2180.57|2179.07|2180.08|2178.58|0
1647497580000|2022-03-17 06:13:00|2180.09|2178.59|2179.71|2178.21|2180.09|2178.59|2179.47|2177.97|0
1647497610000|2022-03-17 06:13:30|2179.75|2178.25|2179.84|2178.34|2179.84|2178.34|2179.75|2178.25|0
1647497620000|2022-03-17 06:13:40|2179.85|2178.35|2179.85|2178.35|2179.85|2178.35|2179.71|2178.21|0
1647497630000|2022-03-17 06:13:50|2179.84|2178.34|2178.99|2177.49|2179.84|2178.34|2178.99|2177.49|0
1647497640000|2022-03-17 06:14:00|2179.03|2177.53|2179.95|2178.45|2179.95|2178.45|2179.03|2177.53|0
1647497650000|2022-03-17 06:14:10|2179.99|2178.49|2180.08|2178.58|2180.08|2178.58|2179.99|2178.49|0
1647497660000|2022-03-17 06:14:20|2180.09|2178.59|2180.19|2178.69|2180.19|2178.69|2180.09|2178.59|0
1647497680000|2022-03-17 06:14:40|2180.15|2178.65|2179.71|2178.21|2180.15|2178.65|2179.71|2178.21|0
1647497700000|2022-03-17 06:15:00|2179.67|2178.17|2179.47|2177.97|2179.67|2178.17|2179.47|2177.97|0
1647497730000|2022-03-17 06:15:30|2179.59|2178.09|2180.19|2178.69|2180.19|2178.69|2179.59|2178.09|0
1647497740000|2022-03-17 06:15:40|2180.18|2178.68|2180.18|2178.68|2180.18|2178.68|2180.18|2178.68|0
1647497750000|2022-03-17 06:15:50|2180.19|2178.69|2179.95|2178.45|2180.19|2178.69|2179.95|2178.45|0
1647497760000|2022-03-17 06:16:00|2179.85|2178.35|2179.95|2178.45|2179.95|2178.45|2179.85|2178.35|0
1647497810000|2022-03-17 06:16:50|2179.99|2178.49|2180.08|2178.58|2180.09|2178.59|2179.95|2178.45|0
1647497820000|2022-03-17 06:17:00|2180.09|2178.59|2179.95|2178.45|2180.43|2178.93|2179.95|2178.45|0
1647497860000|2022-03-17 06:17:40|2179.94|2178.44|2179.94|2178.44|2179.94|2178.44|2179.94|2178.44|0
1647497870000|2022-03-17 06:17:50|2179.95|2178.45|2179.47|2177.97|2179.95|2178.45|2179.47|2177.97|0
1647497880000|2022-03-17 06:18:00|2179.51|2178.01|2179.95|2178.45|2180.08|2178.58|2179.51|2178.01|0
1647497890000|2022-03-17 06:18:10|2179.99|2178.49|2179.99|2178.49|2179.99|2178.49|2179.99|2178.49|0
1647497900000|2022-03-17 06:18:20|2180.08|2178.58|2179.95|2178.45|2180.43|2178.93|2179.95|2178.45|0
1647497910000|2022-03-17 06:18:30|2179.84|2178.34|2179.84|2178.34|2179.84|2178.34|2179.84|2178.34|0
1647497920000|2022-03-17 06:18:40|2179.85|2178.35|2180.09|2178.59|2180.09|2178.59|2179.85|2178.35|0
1647497930000|2022-03-17 06:18:50|2180.21|2178.71|2180.43|2178.93|2180.43|2178.93|2180.21|2178.71|0
1647497940000|2022-03-17 06:19:00|2180.31|2178.81|2180.19|2178.69|2180.31|2178.81|2180.09|2178.59|0
1647497950000|2022-03-17 06:19:10|2180.23|2178.73|2180.43|2178.93|2180.57|2179.07|2180.23|2178.73|0
1647497960000|2022-03-17 06:19:20|2180.47|2178.97|2180.67|2179.17|2180.67|2179.17|2180.47|2178.97|0
1647497970000|2022-03-17 06:19:30|2180.81|2179.31|2180.67|2179.17|2180.81|2179.31|2180.67|2179.17|0
1647497980000|2022-03-17 06:19:40|2180.71|2179.21|2180.67|2179.17|2180.81|2179.31|2180.67|2179.17|0
1647497990000|2022-03-17 06:19:50|2180.57|2179.07|2180.57|2179.07|2180.57|2179.07|2180.57|2179.07|0
1647498000000|2022-03-17 06:20:00|2180.61|2179.11|2180.67|2179.17|2180.67|2179.17|2180.61|2179.11|0
1647498010000|2022-03-17 06:20:10|2180.81|2179.31|2180.57|2179.07|2180.81|2179.31|2180.57|2179.07|0
1647498020000|2022-03-17 06:20:20|2180.56|2179.06|2180.57|2179.07|2180.57|2179.07|2180.56|2179.06|0
1647498030000|2022-03-17 06:20:30|2180.56|2179.06|2180.19|2178.69|2180.56|2179.06|2180.19|2178.69|0
1647498040000|2022-03-17 06:20:40|2180.23|2178.73|2180.95|2179.45|2180.95|2179.45|2180.23|2178.73|0
1647498050000|2022-03-17 06:20:50|2181.05|2179.55|2181.4|2179.9|2181.4|2179.9|2181.05|2179.55|0
1647498060000|2022-03-17 06:21:00|2181.36|2179.86|2181.15|2179.65|2181.36|2179.86|2181.15|2179.65|0
1647498070000|2022-03-17 06:21:10|2181.11|2179.61|2180.91|2179.41|2181.11|2179.61|2180.67|2179.17|0
1647498080000|2022-03-17 06:21:20|2180.87|2179.37|2180.67|2179.17|2180.87|2179.37|2180.57|2179.07|0
1647498090000|2022-03-17 06:21:30|2180.63|2179.13|2180.67|2179.17|2180.67|2179.17|2180.57|2179.07|0
1647498100000|2022-03-17 06:21:40|2180.63|2179.13|2180.67|2179.17|2180.81|2179.31|2180.56|2179.06|0
1647498120000|2022-03-17 06:22:00|2180.56|2179.06|2180.57|2179.07|2180.57|2179.07|2180.43|2178.93|0
1647498130000|2022-03-17 06:22:10|2180.53|2179.03|2180.19|2178.69|2180.57|2179.07|2180.19|2178.69|0
1647498140000|2022-03-17 06:22:20|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|0
1647498150000|2022-03-17 06:22:30|2180.39|2178.89|2180.19|2178.69|2180.39|2178.89|2180.19|2178.69|0
1647498160000|2022-03-17 06:22:40|2180.27|2178.77|2180.43|2178.93|2180.56|2179.06|2180.27|2178.77|0
1647498170000|2022-03-17 06:22:50|2180.39|2178.89|2180.09|2178.59|2180.91|2179.41|2179.95|2178.45|0
1647498180000|2022-03-17 06:23:00|2180.13|2178.63|2180.77|2179.27|2180.81|2179.31|2180.13|2178.63|0
1647498190000|2022-03-17 06:23:10|2180.67|2179.17|2181.15|2179.65|2181.15|2179.65|2180.67|2179.17|0
1647498200000|2022-03-17 06:23:20|2181.19|2179.69|2181.64|2180.14|2181.64|2180.14|2181.15|2179.65|0
1647498210000|2022-03-17 06:23:30|2181.68|2180.18|2181.78|2180.28|2181.78|2180.28|2181.68|2180.18|0
1647498220000|2022-03-17 06:23:40|2181.74|2180.24|2181.64|2180.14|2181.78|2180.28|2181.64|2180.14|0
1647498230000|2022-03-17 06:23:50|2181.68|2180.18|2181.78|2180.28|2181.78|2180.28|2181.68|2180.18|0
1647498240000|2022-03-17 06:24:00|2181.74|2180.24|2181.78|2180.28|2181.78|2180.28|2181.64|2180.14|0
1647498280000|2022-03-17 06:24:40|2181.82|2180.32|2182.12|2180.62|2182.12|2180.62|2181.82|2180.32|0
1647498290000|2022-03-17 06:24:50|2182.13|2180.63|2183.09|2181.59|2183.09|2181.59|2182.13|2180.63|0
1647498300000|2022-03-17 06:25:00|2183.05|2181.55|2182.51|2181.01|2183.05|2181.55|2182.5|2181|0
1647498310000|2022-03-17 06:25:10|2182.47|2180.97|2182.84|2181.34|2182.84|2181.34|2182.37|2180.87|0
1647498320000|2022-03-17 06:25:20|2182.6|2181.1|2182.26|2180.76|2182.6|2181.1|2182.13|2180.63|0
1647498330000|2022-03-17 06:25:30|2182.34|2180.84|2182.36|2180.86|2182.5|2181|2182.12|2180.62|0
1647498340000|2022-03-17 06:25:40|2182.4|2180.9|2182.36|2180.86|2182.5|2181|2182.36|2180.86|0
1647498350000|2022-03-17 06:25:50|2182.4|2180.9|2182.5|2181|2182.84|2181.34|2182.4|2180.9|0
1647498360000|2022-03-17 06:26:00|2182.49|2180.99|2182.49|2180.99|2182.49|2180.99|2182.49|2180.99|0
1647498370000|2022-03-17 06:26:10|2182.5|2181|2182.5|2181|2182.5|2181|2182.5|2181|0
1647498390000|2022-03-17 06:26:30|2182.54|2181.04|2182.6|2181.1|2182.6|2181.1|2182.5|2181|0
1647498400000|2022-03-17 06:26:40|2182.64|2181.14|2182.6|2181.1|2182.74|2181.24|2182.5|2181|0
1647498410000|2022-03-17 06:26:50|2182.64|2181.14|2182.84|2181.34|2182.84|2181.34|2182.64|2181.14|0
1647498420000|2022-03-17 06:27:00|2182.83|2181.33|2182.83|2181.33|2182.84|2181.34|2182.83|2181.33|0
1647498430000|2022-03-17 06:27:10|2182.84|2181.34|2182.73|2181.23|2182.84|2181.34|2182.73|2181.23|0
1647498450000|2022-03-17 06:27:30|2182.69|2181.19|2182.49|2180.99|2182.69|2181.19|2182.49|2180.99|0
1647498460000|2022-03-17 06:27:40|2182.6|2181.1|2182.6|2181.1|2182.6|2181.1|2182.6|2181.1|0
1647498480000|2022-03-17 06:28:00|2182.76|2181.26|2183.08|2181.58|2183.08|2181.58|2182.76|2181.26|0
1647498530000|2022-03-17 06:28:50|2183.24|2181.74|2183.69|2182.19|2183.69|2182.19|2183.24|2181.74|0
1647498540000|2022-03-17 06:29:00|2183.7|2182.2|2183.8|2182.3|2183.8|2182.3|2183.7|2182.2|0
1647498550000|2022-03-17 06:29:10|2183.76|2182.26|2183.56|2182.06|2183.76|2182.26|2183.56|2182.06|0
1647498560000|2022-03-17 06:29:20|2183.6|2182.1|2184.04|2182.54|2184.04|2182.54|2183.56|2182.06|0
1647498570000|2022-03-17 06:29:30|2184.03|2182.53|2184.04|2182.54|2184.04|2182.54|2183.79|2182.29|0
1647498580000|2022-03-17 06:29:40|2184.03|2182.53|2183.56|2182.06|2184.03|2182.53|2183.56|2182.06|0
1647498590000|2022-03-17 06:29:50|2183.55|2182.05|2183.56|2182.06|2183.56|2182.06|2183.55|2182.05|0
1647498600000|2022-03-17 06:30:00|2183.55|2182.05|2183.24|2181.74|2183.93|2182.43|2183.24|2181.74|0
1647498610000|2022-03-17 06:30:10|2183.23|2181.73|2183.1|2181.6|2183.23|2181.73|2183.1|2181.6|0
1647498620000|2022-03-17 06:30:20|2183.14|2181.64|2182.99|2181.49|2183.23|2181.73|2182.99|2181.49|0
1647498630000|2022-03-17 06:30:30|2183|2181.5|2182.62|2181.12|2183|2181.5|2182.62|2181.12|0
1647498640000|2022-03-17 06:30:40|2182.58|2181.08|2182.51|2181.01|2182.58|2181.08|2182.51|2181.01|0
1647498650000|2022-03-17 06:30:50|2182.55|2181.05|2182.51|2181.01|2182.61|2181.11|2182.51|2181.01|0
1647498660000|2022-03-17 06:31:00|2182.55|2181.05|2182.51|2181.01|2182.61|2181.11|2182.51|2181.01|0
1647498670000|2022-03-17 06:31:10|2182.5|2181|2182.51|2181.01|2182.51|2181.01|2182.5|2181|0
1647498680000|2022-03-17 06:31:20|2182.61|2181.11|2182.61|2181.11|2182.61|2181.11|2182.61|2181.11|0
1647498690000|2022-03-17 06:31:30|2182.65|2181.15|2182.99|2181.49|2182.99|2181.49|2182.65|2181.15|0
1647498700000|2022-03-17 06:31:40|2182.85|2181.35|2182.75|2181.25|2182.98|2181.48|2182.75|2181.25|0
1647498710000|2022-03-17 06:31:50|2182.74|2181.24|2182.75|2181.25|2182.75|2181.25|2182.51|2181.01|0
1647498720000|2022-03-17 06:32:00|2182.71|2181.21|2182.61|2181.11|2182.71|2181.21|2182.61|2181.11|0
1647498750000|2022-03-17 06:32:30|2182.57|2181.07|2182.61|2181.11|2182.61|2181.11|2182.37|2180.87|0
1647498760000|2022-03-17 06:32:40|2182.57|2181.07|2182.37|2180.87|2182.57|2181.07|2182.13|2180.63|0
1647498770000|2022-03-17 06:32:50|2182.41|2180.91|2182.37|2180.87|2182.51|2181.01|2182.37|2180.87|0
1647498780000|2022-03-17 06:33:00|2182.41|2180.91|2182.37|2180.87|2182.51|2181.01|2182.37|2180.87|0
1647498790000|2022-03-17 06:33:10|2182.41|2180.91|2182.37|2180.87|2182.51|2181.01|2182.14|2180.64|0
1647498810000|2022-03-17 06:33:30|2182.41|2180.91|2182.51|2181.01|2182.51|2181.01|2182.41|2180.91|0
1647498820000|2022-03-17 06:33:40|2182.52|2181.02|2183.71|2182.21|2183.81|2182.31|2182.52|2181.02|0
1647498830000|2022-03-17 06:33:50|2183.72|2182.22|2183.54|2182.04|2183.72|2182.22|2183.54|2182.04|0
1647498840000|2022-03-17 06:34:00|2183.48|2181.98|2183.57|2182.07|2183.58|2182.08|2183.23|2181.73|0
1647498850000|2022-03-17 06:34:10|2183.61|2182.11|2184.05|2182.55|2184.05|2182.55|2183.61|2182.11|0
1647498860000|2022-03-17 06:34:20|2184.06|2182.56|2184.05|2182.55|2184.06|2182.56|2184.05|2182.55|0
1647498870000|2022-03-17 06:34:30|2184.06|2182.56|2183.95|2182.45|2184.06|2182.56|2183.81|2182.31|0
1647498880000|2022-03-17 06:34:40|2183.91|2182.41|2183.24|2181.74|2183.95|2182.45|2183.23|2181.73|0
1647498890000|2022-03-17 06:34:50|2183.32|2181.82|2182.86|2181.36|2183.48|2181.98|2182.86|2181.36|0
1647498900000|2022-03-17 06:35:00|2182.82|2181.32|2183.11|2181.61|2183.11|2181.61|2182.62|2181.12|0
1647498910000|2022-03-17 06:35:10|2183.1|2181.6|2183.11|2181.61|2183.11|2181.61|2183.1|2181.6|0
1647498920000|2022-03-17 06:35:20|2183.15|2181.65|2183.11|2181.61|2183.24|2181.74|2183.11|2181.61|0
1647498930000|2022-03-17 06:35:30|2183.15|2181.65|2183.11|2181.61|2183.25|2181.75|2183.01|2181.51|0
1647498940000|2022-03-17 06:35:40|2183.15|2181.65|2183.24|2181.74|2183.25|2181.75|2183.15|2181.65|0
1647498950000|2022-03-17 06:35:50|2183.17|2181.67|2183.11|2181.61|2183.24|2181.74|2183|2181.5|0
1647498960000|2022-03-17 06:36:00|2183.07|2181.57|2182.76|2181.26|2183.07|2181.57|2182.76|2181.26|0
1647498970000|2022-03-17 06:36:10|2182.73|2181.23|2182.76|2181.26|2182.76|2181.26|2182.63|2181.13|0
1647498980000|2022-03-17 06:36:20|2182.8|2181.3|2183.11|2181.61|2183.11|2181.61|2182.8|2181.3|0
1647499020000|2022-03-17 06:37:00|2183.07|2181.57|2183|2181.5|2183.07|2181.57|2183|2181.5|0
1647499030000|2022-03-17 06:37:10|2183.01|2181.51|2182.87|2181.37|2183.11|2181.61|2182.87|2181.37|0
1647499050000|2022-03-17 06:37:30|2182.83|2181.33|2182.76|2181.26|2182.83|2181.33|2182.76|2181.26|0
1647499060000|2022-03-17 06:37:40|2182.73|2181.23|2182.63|2181.13|2182.73|2181.23|2182.63|2181.13|0
1647499090000|2022-03-17 06:38:10|2182.67|2181.17|2182.89|2181.39|2182.89|2181.39|2182.67|2181.17|0
1647499100000|2022-03-17 06:38:20|2183.11|2181.61|2183|2181.5|2183.11|2181.61|2182.87|2181.37|0
1647499110000|2022-03-17 06:38:30|2182.96|2181.46|2183.96|2182.46|2183.96|2182.46|2182.87|2181.37|0
1647499120000|2022-03-17 06:38:40|2183.92|2182.42|2183.82|2182.32|2183.92|2182.42|2183.82|2182.32|0
1647499130000|2022-03-17 06:38:50|2183.86|2182.36|2184.2|2182.7|2184.2|2182.7|2183.86|2182.36|0
1647499140000|2022-03-17 06:39:00|2184.06|2182.56|2184.06|2182.56|2184.06|2182.56|2183.96|2182.46|0
1647499170000|2022-03-17 06:39:30|2184.1|2182.6|2184.54|2183.04|2184.54|2183.04|2184.1|2182.6|0
1647499190000|2022-03-17 06:39:50|2184.53|2183.03|2184.43|2182.93|2184.53|2183.03|2184.19|2182.69|0
1647499200000|2022-03-17 06:40:00|2184.39|2182.89|2184.43|2182.93|2184.43|2182.93|2184.19|2182.69|0
1647499210000|2022-03-17 06:40:10|2184.39|2182.89|2184.43|2182.93|2184.43|2182.93|2184.3|2182.8|0
1647499230000|2022-03-17 06:40:30|2184.51|2183.01|2184.67|2183.17|2184.67|2183.17|2184.51|2183.01|0
1647499240000|2022-03-17 06:40:40|2184.71|2183.21|2185.25|2183.75|2185.25|2183.75|2184.71|2183.21|0
1647499250000|2022-03-17 06:40:50|2185.22|2183.72|2185.23|2183.73|2185.26|2183.76|2185.15|2183.65|0
1647499260000|2022-03-17 06:41:00|2185.39|2183.89|2185.38|2183.88|2185.63|2184.13|2185.38|2183.88|0
1647499280000|2022-03-17 06:41:20|2185.37|2183.87|2185.62|2184.12|2185.62|2184.12|2185.24|2183.74|0
1647499290000|2022-03-17 06:41:30|2185.74|2184.24|2186.1|2184.6|2186.1|2184.6|2185.74|2184.24|0
1647499300000|2022-03-17 06:41:40|2186.06|2184.56|2185.98|2184.48|2186.11|2184.61|2185.96|2184.46|0
1647499310000|2022-03-17 06:41:50|2186.02|2184.52|2186.11|2184.61|2186.11|2184.61|2186.02|2184.52|0
1647499320000|2022-03-17 06:42:00|2186.12|2184.62|2185.74|2184.24|2186.12|2184.62|2185.74|2184.24|0
1647499330000|2022-03-17 06:42:10|2185.7|2184.2|2185.22|2183.72|2185.7|2184.2|2185.22|2183.72|0
1647499340000|2022-03-17 06:42:20|2185.15|2183.65|2184.77|2183.27|2185.15|2183.65|2184.77|2183.27|0
1647499350000|2022-03-17 06:42:30|2184.81|2183.31|2184.91|2183.41|2184.91|2183.41|2184.81|2183.31|0
1647499360000|2022-03-17 06:42:40|2184.89|2183.39|2184.75|2183.25|2184.89|2183.39|2184.51|2183.01|0
1647499370000|2022-03-17 06:42:50|2184.79|2183.29|2184.76|2183.26|2184.89|2183.39|2184.76|2183.26|0
1647499380000|2022-03-17 06:43:00|2184.72|2183.22|2184.76|2183.26|2184.9|2183.4|2184.66|2183.16|0
1647499400000|2022-03-17 06:43:20|2184.72|2183.22|2184.66|2183.16|2184.72|2183.22|2184.66|2183.16|0
1647499410000|2022-03-17 06:43:30|2184.7|2183.2|2184.42|2182.92|2184.76|2183.26|2184.42|2182.92|0
1647499430000|2022-03-17 06:43:50|2184.46|2182.96|2184.52|2183.02|2184.52|2183.02|2184.46|2182.96|0
1647499440000|2022-03-17 06:44:00|2184.68|2183.18|2184.9|2183.4|2185|2183.5|2184.68|2183.18|0
1647499450000|2022-03-17 06:44:10|2184.78|2183.28|2184.66|2183.16|2184.78|2183.28|2184.42|2182.92|0
1647499460000|2022-03-17 06:44:20|2184.58|2183.08|2184.52|2183.02|2184.58|2183.08|2184.42|2182.92|0
1647499480000|2022-03-17 06:44:40|2184.66|2183.16|2184.9|2183.4|2185|2183.5|2184.66|2183.16|0
1647499490000|2022-03-17 06:44:50|2184.78|2183.28|2184.42|2182.92|2184.78|2183.28|2184.42|2182.92|0
1647499500000|2022-03-17 06:45:00|2184.46|2182.96|2184.42|2182.92|2184.52|2183.02|2184.42|2182.92|0
1647499510000|2022-03-17 06:45:10|2184.44|2182.94|2184.44|2182.94|2184.54|2183.04|2184.44|2182.94|0
1647499520000|2022-03-17 06:45:20|2184.54|2183.04|2184.54|2183.04|2184.54|2183.04|2184.54|2183.04|0
1647499530000|2022-03-17 06:45:30|2184.5|2183|2184.68|2183.18|2184.68|2183.18|2184.44|2182.94|0
1647499540000|2022-03-17 06:45:40|2184.6|2183.1|2184.54|2183.04|2184.6|2183.1|2184.44|2182.94|0
1647499550000|2022-03-17 06:45:50|2184.5|2183|2184.68|2183.18|2184.68|2183.18|2184.44|2182.94|0
1647499560000|2022-03-17 06:46:00|2184.84|2183.34|2185.16|2183.66|2185.16|2183.66|2184.84|2183.34|0
1647499570000|2022-03-17 06:46:10|2185.19|2183.69|2185.02|2183.52|2185.26|2183.76|2185.02|2183.52|0
1647499580000|2022-03-17 06:46:20|2184.98|2183.48|2185.02|2183.52|2185.02|2183.52|2184.78|2183.28|0
1647499610000|2022-03-17 06:46:50|2185.04|2183.54|2184.8|2183.3|2185.04|2183.54|2184.8|2183.3|0
1647499620000|2022-03-17 06:47:00|2184.76|2183.26|2185.03|2183.53|2185.04|2183.54|2184.69|2183.19|0
1647499630000|2022-03-17 06:47:10|2185.07|2183.57|2184.79|2183.29|2185.17|2183.67|2184.79|2183.29|0
1647499640000|2022-03-17 06:47:20|2184.75|2183.25|2184.55|2183.05|2184.75|2183.25|2184.45|2182.95|0
1647499650000|2022-03-17 06:47:30|2184.67|2183.17|2185.17|2183.67|2185.17|2183.67|2184.67|2183.17|0
1647499660000|2022-03-17 06:47:40|2185.16|2183.66|2185.41|2183.91|2185.41|2183.91|2185.16|2183.66|0
1647499680000|2022-03-17 06:48:00|2185.37|2183.87|2185.27|2183.77|2185.37|2183.87|2185.17|2183.67|0
1647499690000|2022-03-17 06:48:10|2185.31|2183.81|2185.28|2183.78|2185.41|2183.91|2185.27|2183.77|0
1647499720000|2022-03-17 06:48:40|2185.47|2183.97|2185.89|2184.39|2185.89|2184.39|2185.47|2183.97|0
1647499730000|2022-03-17 06:48:50|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|0
1647499740000|2022-03-17 06:49:00|2185.71|2184.21|2185.65|2184.15|2185.71|2184.21|2185.52|2184.02|0
1647499750000|2022-03-17 06:49:10|2185.52|2184.02|2185.41|2183.91|2185.52|2184.02|2185.41|2183.91|0
1647499760000|2022-03-17 06:49:20|2185.51|2184.01|2185.89|2184.39|2185.89|2184.39|2185.51|2184.01|0
1647499770000|2022-03-17 06:49:30|2185.83|2184.33|2185.69|2184.19|2185.83|2184.33|2185.69|2184.19|0
1647499780000|2022-03-17 06:49:40|2185.65|2184.15|2185.46|2183.96|2185.65|2184.15|2185.46|2183.96|0
1647499790000|2022-03-17 06:49:50|2185.83|2184.33|2186.54|2185.04|2186.54|2185.04|2185.83|2184.33|0
1647499800000|2022-03-17 06:50:00|2186.51|2185.01|2187.02|2185.52|2187.02|2185.52|2186.41|2184.91|0
1647499810000|2022-03-17 06:50:10|2186.9|2185.4|2186.65|2185.15|2186.9|2185.4|2186.65|2185.15|0
1647499820000|2022-03-17 06:50:20|2186.89|2185.39|2187.02|2185.52|2187.02|2185.52|2186.89|2185.39|0
1647499830000|2022-03-17 06:50:30|2186.98|2185.48|2187.13|2185.63|2187.13|2185.63|2186.89|2185.39|0
1647499840000|2022-03-17 06:50:40|2186.65|2185.15|2186.65|2185.15|2186.79|2185.29|2186.65|2185.15|0
1647499850000|2022-03-17 06:50:50|2186.66|2185.16|2187.13|2185.63|2187.13|2185.63|2186.66|2185.16|0
1647499860000|2022-03-17 06:51:00|2187.09|2185.59|2186.17|2184.67|2187.13|2185.63|2186.17|2184.67|0
1647499870000|2022-03-17 06:51:10|2186.14|2184.64|2186.07|2184.57|2186.14|2184.64|2186.07|2184.57|0
1647499880000|2022-03-17 06:51:20|2186.18|2184.68|2186.07|2184.57|2186.18|2184.68|2186.07|2184.57|0
1647499890000|2022-03-17 06:51:30|2186.11|2184.61|2186.17|2184.67|2186.17|2184.67|2186.11|2184.61|0
1647499900000|2022-03-17 06:51:40|2186.21|2184.71|2186.07|2184.57|2186.31|2184.81|2186.07|2184.57|0
1647499910000|2022-03-17 06:51:50|2186.19|2184.69|2186.41|2184.91|2186.41|2184.91|2186.19|2184.69|0
1647499920000|2022-03-17 06:52:00|2186.45|2184.95|2186.55|2185.05|2186.55|2185.05|2186.45|2184.95|0
1647499930000|2022-03-17 06:52:10|2186.57|2185.07|2186.69|2185.19|2186.69|2185.19|2186.57|2185.07|0
1647499950000|2022-03-17 06:52:30|2186.85|2185.35|2187.17|2185.67|2187.17|2185.67|2186.85|2185.35|0
1647500000000|2022-03-17 06:53:20|2187.18|2185.68|2187.18|2185.68|2187.18|2185.68|2187.17|2185.67|0
1647500010000|2022-03-17 06:53:30|2186.98|2185.48|2186.7|2185.2|2186.98|2185.48|2186.6|2185.1|0
1647500030000|2022-03-17 06:53:50|2186.74|2185.24|2186.69|2185.19|2186.84|2185.34|2186.69|2185.19|0
1647500040000|2022-03-17 06:54:00|2186.65|2185.15|2186.82|2185.32|2186.82|2185.32|2186.59|2185.09|0
1647500050000|2022-03-17 06:54:10|2186.74|2185.24|2186.58|2185.08|2186.74|2185.24|2186.58|2185.08|0
1647500070000|2022-03-17 06:54:30|2186.66|2185.16|2186.68|2185.18|2186.82|2185.32|2186.58|2185.08|0
1647500080000|2022-03-17 06:54:40|2186.65|2185.15|2186.58|2185.08|2186.65|2185.15|2186.58|2185.08|0
1647500090000|2022-03-17 06:54:50|2186.62|2185.12|2186.58|2185.08|2186.68|2185.18|2186.58|2185.08|0
1647500100000|2022-03-17 06:55:00|2186.62|2185.12|2186.58|2185.08|2186.68|2185.18|2186.58|2185.08|0
1647500130000|2022-03-17 06:55:30|2186.68|2185.18|2186.82|2185.32|2186.82|2185.32|2186.68|2185.18|0
1647500140000|2022-03-17 06:55:40|2186.92|2185.42|2187.31|2185.81|2187.31|2185.81|2186.92|2185.42|0
1647500150000|2022-03-17 06:55:50|2187.89|2186.39|2188.6|2187.1|2188.84|2187.34|2187.89|2186.39|0
1647500160000|2022-03-17 06:56:00|2188.67|2187.17|2188.43|2186.93|2188.67|2187.17|2188.43|2186.93|0
1647500170000|2022-03-17 06:56:10|2188.39|2186.89|2188.63|2187.13|2188.63|2187.13|2188.39|2186.89|0
1647500180000|2022-03-17 06:56:20|2188.5|2187|2188.63|2187.13|2188.63|2187.13|2188.5|2187|0
1647500190000|2022-03-17 06:56:30|2188.49|2186.99|2188.63|2187.13|2188.63|2187.13|2188.39|2186.89|0
1647500200000|2022-03-17 06:56:40|2188.67|2187.17|2188.51|2187.01|2189.21|2187.71|2188.51|2187.01|0
1647500210000|2022-03-17 06:56:50|2188.35|2186.85|2187.8|2186.3|2188.35|2186.85|2187.8|2186.3|0
1647500220000|2022-03-17 06:57:00|2187.76|2186.26|2187.8|2186.3|2187.8|2186.3|2187.7|2186.2|0
1647500230000|2022-03-17 06:57:10|2187.76|2186.26|2187.7|2186.2|2187.76|2186.26|2187.7|2186.2|0
1647500240000|2022-03-17 06:57:20|2187.69|2186.19|2186.84|2185.34|2187.69|2186.19|2186.84|2185.34|0
1647500250000|2022-03-17 06:57:30|2186.8|2185.3|2186.84|2185.34|2186.84|2185.34|2186.73|2185.23|0
1647500260000|2022-03-17 06:57:40|2186.8|2185.3|2186.73|2185.23|2186.8|2185.3|2186.73|2185.23|0
1647500270000|2022-03-17 06:57:50|2186.74|2185.24|2186.49|2184.99|2186.74|2185.24|2186.36|2184.86|0
1647500280000|2022-03-17 06:58:00|2186.38|2184.88|2186.5|2185|2186.5|2185|2186.12|2184.62|0
1647500290000|2022-03-17 06:58:10|2186.42|2184.92|2186.85|2185.35|2186.85|2185.35|2186.26|2184.76|0
1647500300000|2022-03-17 06:58:20|2186.89|2185.39|2187.33|2185.83|2187.33|2185.83|2186.89|2185.39|0
1647500310000|2022-03-17 06:58:30|2187.37|2185.87|2186.98|2185.48|2187.47|2185.97|2186.98|2185.48|0
1647500330000|2022-03-17 06:58:50|2187.02|2185.52|2187.09|2185.59|2187.09|2185.59|2187.02|2185.52|0
1647500340000|2022-03-17 06:59:00|2187.05|2185.55|2186.98|2185.48|2187.05|2185.55|2186.98|2185.48|0
1647500350000|2022-03-17 06:59:10|2186.99|2185.49|2186.98|2185.48|2186.99|2185.49|2186.98|2185.48|0
1647500360000|2022-03-17 06:59:20|2187.1|2185.6|2187.32|2185.82|2187.33|2185.83|2187.1|2185.6|0
1647500370000|2022-03-17 06:59:30|2187.29|2185.79|2187.22|2185.72|2187.29|2185.79|2186.98|2185.48|0
1647500380000|2022-03-17 06:59:40|2187.26|2185.76|2187.46|2185.96|2187.46|2185.96|2187.26|2185.76|0
1647500390000|2022-03-17 06:59:50|2187.5|2186|2187.56|2186.06|2187.56|2186.06|2187.5|2186|0
1647500400000|2022-03-17 07:00:00|2187.52|2186.02|2187.23|2185.73|2188.04|2186.54|2187.23|2185.73|0
1647500410000|2022-03-17 07:00:10|2187.27|2185.77|2187.46|2185.96|2187.46|2185.96|2187.27|2185.77|0
1647500420000|2022-03-17 07:00:20|2187.47|2185.97|2187.47|2185.97|2187.7|2186.2|2187.47|2185.97|0
1647500430000|2022-03-17 07:00:30|2187.39|2185.89|2186.75|2185.25|2187.39|2185.89|2186.75|2185.25|0
1647500440000|2022-03-17 07:00:40|2186.79|2185.29|2187.23|2185.73|2187.23|2185.73|2186.79|2185.29|0
1647500450000|2022-03-17 07:00:50|2187.27|2185.77|2187.33|2185.83|2187.33|2185.83|2187.22|2185.72|0
1647500460000|2022-03-17 07:01:00|2187.29|2185.79|2187.22|2185.72|2187.46|2185.96|2187.08|2185.58|0
1647500470000|2022-03-17 07:01:10|2187.1|2185.6|2186.37|2184.87|2187.1|2185.6|2186.37|2184.87|0
1647500480000|2022-03-17 07:01:20|2186.36|2184.86|2186.02|2184.52|2186.6|2185.1|2186.02|2184.52|0
1647500490000|2022-03-17 07:01:30|2186.06|2184.56|2185.88|2184.38|2186.12|2184.62|2185.78|2184.28|0
1647500500000|2022-03-17 07:01:40|2185.84|2184.34|2186.12|2184.62|2186.12|2184.62|2185.54|2184.04|0
1647500510000|2022-03-17 07:01:50|2186.08|2184.58|2186.01|2184.51|2186.08|2184.58|2185.54|2184.04|0
1647500520000|2022-03-17 07:02:00|2186.02|2184.52|2185.3|2183.8|2186.02|2184.52|2185.16|2183.66|0
1647500530000|2022-03-17 07:02:10|2185.42|2183.92|2185.4|2183.9|2185.64|2184.14|2185.4|2183.9|0
1647500540000|2022-03-17 07:02:20|2185.44|2183.94|2185.65|2184.15|2185.65|2184.15|2185.44|2183.94|0
1647500550000|2022-03-17 07:02:30|2185.69|2184.19|2185.79|2184.29|2185.89|2184.39|2185.54|2184.04|0
1647500560000|2022-03-17 07:02:40|2185.71|2184.21|2186.02|2184.52|2186.02|2184.52|2185.55|2184.05|0
1647500570000|2022-03-17 07:02:50|2185.95|2184.45|2185.79|2184.29|2185.95|2184.45|2185.79|2184.29|0
1647500580000|2022-03-17 07:03:00|2185.87|2184.37|2186.03|2184.53|2186.03|2184.53|2185.79|2184.29|0
1647500590000|2022-03-17 07:03:10|2186.07|2184.57|2186.27|2184.77|2186.27|2184.77|2186.03|2184.53|0
1647500600000|2022-03-17 07:03:20|2186.23|2184.73|2186.03|2184.53|2186.27|2184.77|2186.03|2184.53|0
1647500610000|2022-03-17 07:03:30|2185.95|2184.45|2185.53|2184.03|2185.95|2184.45|2185.53|2184.03|0
1647500620000|2022-03-17 07:03:40|2185.57|2184.07|2185.05|2183.55|2185.64|2184.14|2185.05|2183.55|0
1647500630000|2022-03-17 07:03:50|2185.09|2183.59|2185.15|2183.65|2185.29|2183.79|2185.09|2183.59|0
1647500640000|2022-03-17 07:04:00|2185.16|2183.66|2185.64|2184.14|2185.77|2184.27|2185.16|2183.66|0
1647500650000|2022-03-17 07:04:10|2185.6|2184.1|2185.63|2184.13|2185.63|2184.13|2185.29|2183.79|0
1647500660000|2022-03-17 07:04:20|2185.64|2184.14|2186.11|2184.61|2186.11|2184.61|2185.64|2184.14|0
1647500670000|2022-03-17 07:04:30|2186.15|2184.65|2186.25|2184.75|2186.25|2184.75|2186.15|2184.65|0
1647500680000|2022-03-17 07:04:40|2186.33|2184.83|2186.6|2185.1|2186.6|2185.1|2186.33|2184.83|0
1647500690000|2022-03-17 07:04:50|2186.64|2185.14|2187.93|2186.43|2187.93|2186.43|2186.6|2185.1|0
1647500700000|2022-03-17 07:05:00|2187.89|2186.39|2187.64|2186.14|2187.94|2186.44|2187.64|2186.14|0
1647500710000|2022-03-17 07:05:10|2187.68|2186.18|2187.74|2186.24|2187.74|2186.24|2187.64|2186.14|0
1647500720000|2022-03-17 07:05:20|2187.7|2186.2|2187.64|2186.14|2187.74|2186.24|2187.5|2186|0
1647500730000|2022-03-17 07:05:30|2187.51|2186.01|2188.35|2186.85|2188.46|2186.96|2187.51|2186.01|0
1647500740000|2022-03-17 07:05:40|2188.39|2186.89|2188.36|2186.86|2188.47|2186.97|2188.36|2186.86|0
1647500750000|2022-03-17 07:05:50|2188.4|2186.9|2188.61|2187.11|2188.71|2187.21|2188.4|2186.9|0
1647500760000|2022-03-17 07:06:00|2188.62|2187.12|2188.41|2186.91|2188.62|2187.12|2188.38|2186.88|0
1647500770000|2022-03-17 07:06:10|2188.45|2186.95|2188.67|2187.17|2189.13|2187.63|2188.45|2186.95|0
1647500780000|2022-03-17 07:06:20|2188.71|2187.21|2188.81|2187.31|2188.91|2187.41|2188.67|2187.17|0
1647500790000|2022-03-17 07:06:30|2188.8|2187.3|2189.15|2187.65|2189.28|2187.78|2188.67|2187.17|0
1647500800000|2022-03-17 07:06:40|2189.11|2187.61|2189.15|2187.65|2189.29|2187.79|2189.04|2187.54|0
1647500810000|2022-03-17 07:06:50|2189.11|2187.61|2188.67|2187.17|2189.11|2187.61|2188.67|2187.17|0
1647500820000|2022-03-17 07:07:00|2188.63|2187.13|2188.43|2186.93|2188.63|2187.13|2188.43|2186.93|0
1647500830000|2022-03-17 07:07:10|2188.47|2186.97|2188.57|2187.07|2188.57|2187.07|2188.47|2186.97|0
1647500840000|2022-03-17 07:07:20|2188.56|2187.06|2188.91|2187.41|2188.91|2187.41|2188.56|2187.06|0
1647500850000|2022-03-17 07:07:30|2189.05|2187.55|2188.91|2187.41|2189.05|2187.55|2188.81|2187.31|0
1647500860000|2022-03-17 07:07:40|2188.87|2187.37|2189.29|2187.79|2189.29|2187.79|2188.81|2187.31|0
1647500870000|2022-03-17 07:07:50|2189.33|2187.83|2189.16|2187.66|2189.4|2187.9|2189.16|2187.66|0
1647500880000|2022-03-17 07:08:00|2189.2|2187.7|2189.16|2187.66|2189.3|2187.8|2189.05|2187.55|0
1647500890000|2022-03-17 07:08:10|2189.2|2187.7|2189.16|2187.66|2189.3|2187.8|2188.82|2187.32|0
1647500900000|2022-03-17 07:08:20|2189.15|2187.65|2189.15|2187.65|2189.15|2187.65|2189.05|2187.55|0
1647500910000|2022-03-17 07:08:30|2189.19|2187.69|2189.29|2187.79|2189.29|2187.79|2189.15|2187.65|0
1647500920000|2022-03-17 07:08:40|2189.16|2187.66|2189.13|2187.63|2189.29|2187.79|2189.05|2187.55|0
1647500930000|2022-03-17 07:08:50|2189.29|2187.79|2189.05|2187.55|2189.29|2187.79|2188.81|2187.31|0
1647500940000|2022-03-17 07:09:00|2189.01|2187.51|2188.81|2187.31|2189.01|2187.51|2188.81|2187.31|0
1647500950000|2022-03-17 07:09:10|2188.73|2187.23|2188.81|2187.31|2188.81|2187.31|2188.57|2187.07|0
1647500960000|2022-03-17 07:09:20|2188.89|2187.39|2189.29|2187.79|2189.29|2187.79|2188.89|2187.39|0
1647500970000|2022-03-17 07:09:30|2189.25|2187.75|2189.16|2187.66|2189.25|2187.75|2189.16|2187.66|0
1647500980000|2022-03-17 07:09:40|2189.12|2187.62|2189.05|2187.55|2189.16|2187.66|2189.05|2187.55|0
1647500990000|2022-03-17 07:09:50|2189.09|2187.59|2189.15|2187.65|2189.29|2187.79|2189.05|2187.55|0
1647501000000|2022-03-17 07:10:00|2189.16|2187.66|2188.62|2187.12|2189.16|2187.66|2188.57|2187.07|0
1647501010000|2022-03-17 07:10:10|2188.68|2187.18|2188.44|2186.94|2188.82|2187.32|2188.34|2186.84|0
1647501020000|2022-03-17 07:10:20|2188.4|2186.9|2188.92|2187.42|2188.92|2187.42|2188.34|2186.84|0
1647501030000|2022-03-17 07:10:30|2188.96|2187.46|2189.12|2187.62|2189.16|2187.66|2188.96|2187.46|0
1647501040000|2022-03-17 07:10:40|2189.05|2187.55|2189.15|2187.65|2189.16|2187.66|2189.05|2187.55|0
1647501060000|2022-03-17 07:11:00|2189.16|2187.66|2189.05|2187.55|2189.16|2187.66|2188.81|2187.31|0
1647501070000|2022-03-17 07:11:10|2189.12|2187.62|2188.65|2187.15|2189.12|2187.62|2188.65|2187.15|0
1647501080000|2022-03-17 07:11:20|2188.69|2187.19|2188.51|2187.01|2188.75|2187.25|2188.4|2186.9|0
1647501090000|2022-03-17 07:11:30|2188.47|2186.97|2188.5|2187|2188.51|2187.01|2188.4|2186.9|0
1647501100000|2022-03-17 07:11:40|2188.46|2186.96|2188.4|2186.9|2188.46|2186.96|2188.16|2186.66|0
1647501110000|2022-03-17 07:11:50|2188.52|2187.02|2188.98|2187.48|2188.98|2187.48|2188.52|2187.02|0
1647501130000|2022-03-17 07:12:10|2188.9|2187.4|2188.5|2187|2188.9|2187.4|2188.15|2186.65|0
1647501140000|2022-03-17 07:12:20|2188.54|2187.04|2188.4|2186.9|2188.63|2187.13|2188.4|2186.9|0
1647501150000|2022-03-17 07:12:30|2188.47|2186.97|2188.49|2186.99|2188.63|2187.13|2188.47|2186.97|0
1647501160000|2022-03-17 07:12:40|2188.37|2186.87|2188.25|2186.75|2188.38|2186.88|2188.15|2186.65|0
1647501170000|2022-03-17 07:12:50|2188.29|2186.79|2188.11|2186.61|2188.49|2186.99|2188.01|2186.51|0
1647501180000|2022-03-17 07:13:00|2188.01|2186.51|2188.49|2186.99|2188.63|2187.13|2188.01|2186.51|0
1647501190000|2022-03-17 07:13:10|2188.45|2186.95|2188.25|2186.75|2188.45|2186.95|2188.01|2186.51|0
1647501200000|2022-03-17 07:13:20|2188.21|2186.71|2188.15|2186.65|2188.49|2186.99|2188.15|2186.65|0
1647501210000|2022-03-17 07:13:30|2188.19|2186.69|2188.25|2186.75|2188.25|2186.75|2188.01|2186.51|0
1647501220000|2022-03-17 07:13:40|2188.21|2186.71|2188.01|2186.51|2188.25|2186.75|2188.01|2186.51|0
1647501230000|2022-03-17 07:13:50|2187.97|2186.47|2188.01|2186.51|2188.01|2186.51|2187.77|2186.27|0
1647501250000|2022-03-17 07:14:10|2188.05|2186.55|2187.9|2186.4|2188.39|2186.89|2187.53|2186.03|0
1647501260000|2022-03-17 07:14:20|2187.77|2186.27|2188.49|2186.99|2188.49|2186.99|2187.66|2186.16|0
1647501270000|2022-03-17 07:14:30|2188.45|2186.95|2187.75|2186.25|2188.45|2186.95|2187.75|2186.25|0
1647501280000|2022-03-17 07:14:40|2187.71|2186.21|2188.23|2186.73|2188.36|2186.86|2187.64|2186.14|0
1647501290000|2022-03-17 07:14:50|2188.19|2186.69|2188.12|2186.62|2188.19|2186.69|2187.99|2186.49|0
1647501300000|2022-03-17 07:15:00|2188.08|2186.58|2187.88|2186.38|2188.23|2186.73|2187.88|2186.38|0
1647501310000|2022-03-17 07:15:10|2187.92|2186.42|2188.12|2186.62|2188.12|2186.62|2187.88|2186.38|0
1647501320000|2022-03-17 07:15:20|2188.08|2186.58|2187.88|2186.38|2188.12|2186.62|2187.88|2186.38|0
1647501330000|2022-03-17 07:15:30|2187.8|2186.3|2187.68|2186.18|2187.8|2186.3|2187.64|2186.14|0
1647501340000|2022-03-17 07:15:40|2187.75|2186.25|2187.41|2185.91|2187.75|2186.25|2187.27|2185.77|0
1647501350000|2022-03-17 07:15:50|2187.37|2185.87|2187.03|2185.53|2187.37|2185.87|2187.03|2185.53|0
1647501360000|2022-03-17 07:16:00|2186.99|2185.49|2186.77|2185.27|2187.51|2186.01|2186.56|2185.06|0
1647501370000|2022-03-17 07:16:10|2186.76|2185.26|2186.49|2184.99|2186.89|2185.39|2186.39|2184.89|0
1647501380000|2022-03-17 07:16:20|2186.45|2184.95|2186.15|2184.65|2186.45|2184.95|2186.01|2184.51|0
1647501390000|2022-03-17 07:16:30|2186.19|2184.69|2186.19|2184.69|2186.67|2185.17|2186.19|2184.69|0
1647501400000|2022-03-17 07:16:40|2186.23|2184.73|2186.06|2184.56|2186.3|2184.8|2186.06|2184.56|0
1647501410000|2022-03-17 07:16:50|2186.19|2184.69|2186.18|2184.68|2186.41|2184.91|2186.17|2184.67|0
1647501420000|2022-03-17 07:17:00|2186.3|2184.8|2186.66|2185.16|2186.66|2185.16|2186.3|2184.8|0
1647501430000|2022-03-17 07:17:10|2186.58|2185.08|2186.18|2184.68|2186.58|2185.08|2186.18|2184.68|0
1647501440000|2022-03-17 07:17:20|2186.17|2184.67|2185.39|2183.89|2186.28|2184.78|2185.17|2183.67|0
1647501450000|2022-03-17 07:17:30|2185.36|2183.86|2184.3|2182.8|2185.36|2183.86|2184.28|2182.78|0
1647501460000|2022-03-17 07:17:40|2184.27|2182.77|2184.54|2183.04|2184.55|2183.05|2184.07|2182.57|0
1647501470000|2022-03-17 07:17:50|2184.5|2183|2183.82|2182.32|2184.54|2183.04|2183.82|2182.32|0
1647501480000|2022-03-17 07:18:00|2183.94|2182.44|2184.4|2182.9|2184.4|2182.9|2183.94|2182.44|0
1647501490000|2022-03-17 07:18:10|2184.36|2182.86|2183.92|2182.42|2184.4|2182.9|2183.92|2182.42|0
1647501500000|2022-03-17 07:18:20|2183.88|2182.38|2183.58|2182.08|2183.92|2182.42|2183.58|2182.08|0
1647501510000|2022-03-17 07:18:30|2183.57|2182.07|2183.32|2181.82|2183.57|2182.07|2183.09|2181.59|0
1647501520000|2022-03-17 07:18:40|2183.28|2181.78|2182.94|2181.44|2183.32|2181.82|2182.84|2181.34|0
1647501530000|2022-03-17 07:18:50|2182.9|2181.4|2182.84|2181.34|2183.08|2181.58|2182.6|2181.1|0
1647501540000|2022-03-17 07:19:00|2182.8|2181.3|2182.6|2181.1|2182.84|2181.34|2182.6|2181.1|0
1647501550000|2022-03-17 07:19:10|2182.52|2181.02|2182.12|2180.62|2182.6|2181.1|2181.99|2180.49|0
1647501560000|2022-03-17 07:19:20|2182.08|2180.58|2181.88|2180.38|2182.36|2180.86|2181.88|2180.38|0
1647501570000|2022-03-17 07:19:30|2181.96|2180.46|2181.98|2180.48|2182.12|2180.62|2181.96|2180.46|0
1647501580000|2022-03-17 07:19:40|2182.02|2180.52|2182.13|2180.63|2182.13|2180.63|2182.02|2180.52|0
1647501590000|2022-03-17 07:19:50|2182.12|2180.62|2181.63|2180.13|2182.12|2180.62|2181.63|2180.13|0
1647501600000|2022-03-17 07:20:00|2181.59|2180.09|2181.63|2180.13|2181.63|2180.13|2181.26|2179.76|0
1647501610000|2022-03-17 07:20:10|2181.4|2179.9|2180.35|2178.85|2181.5|2180|2180.11|2178.61|0
1647501620000|2022-03-17 07:20:20|2180.59|2179.09|2181.53|2180.03|2181.53|2180.03|2180.59|2179.09|0
1647501630000|2022-03-17 07:20:30|2181.42|2179.92|2180.94|2179.44|2181.53|2180.03|2180.92|2179.42|0
1647501640000|2022-03-17 07:20:40|2180.98|2179.48|2180.98|2179.48|2181.08|2179.58|2180.94|2179.44|0
1647501650000|2022-03-17 07:20:50|2181.08|2179.58|2181.33|2179.83|2181.43|2179.93|2181.08|2179.58|0
1647501660000|2022-03-17 07:21:00|2181.29|2179.79|2180.85|2179.35|2181.43|2179.93|2180.61|2179.11|0
1647501670000|2022-03-17 07:21:10|2180.81|2179.31|2180.14|2178.64|2180.86|2179.36|2180.14|2178.64|0
1647501680000|2022-03-17 07:21:20|2180.18|2178.68|2180.62|2179.12|2180.62|2179.12|2180.14|2178.64|0
1647501690000|2022-03-17 07:21:30|2180.66|2179.16|2180.6|2179.1|2180.72|2179.22|2180.48|2178.98|0
1647501700000|2022-03-17 07:21:40|2180.86|2179.36|2181.65|2180.15|2181.65|2180.15|2180.62|2179.12|0
1647501710000|2022-03-17 07:21:50|2181.81|2180.31|2182.05|2180.55|2182.05|2180.55|2181.81|2180.31|0
1647501720000|2022-03-17 07:22:00|2182.01|2180.51|2181.57|2180.07|2182.01|2180.51|2181.57|2180.07|0
1647501730000|2022-03-17 07:22:10|2181.53|2180.03|2181.33|2179.83|2181.53|2180.03|2181.33|2179.83|0
1647501740000|2022-03-17 07:22:20|2181.25|2179.75|2181.09|2179.59|2181.33|2179.83|2181.09|2179.59|0
1647501750000|2022-03-17 07:22:30|2181.01|2179.51|2180.85|2179.35|2181.01|2179.51|2180.72|2179.22|0
1647501760000|2022-03-17 07:22:40|2180.81|2179.31|2180.85|2179.35|2180.85|2179.35|2180.48|2178.98|0
1647501770000|2022-03-17 07:22:50|2180.97|2179.47|2181.09|2179.59|2181.19|2179.69|2180.97|2179.47|0
1647501780000|2022-03-17 07:23:00|2181.17|2179.67|2181.43|2179.93|2181.67|2180.17|2181.17|2179.67|0
1647501790000|2022-03-17 07:23:10|2181.4|2179.9|2181.43|2179.93|2181.57|2180.07|2181.09|2179.59|0
1647501800000|2022-03-17 07:23:20|2181.39|2179.89|2181.67|2180.17|2181.67|2180.17|2181.2|2179.7|0
1647501810000|2022-03-17 07:23:30|2181.68|2180.18|2182.05|2180.55|2182.53|2181.03|2181.57|2180.07|0
1647501820000|2022-03-17 07:23:40|2182.13|2180.63|2182.15|2180.65|2182.29|2180.79|2182.05|2180.55|0
1647501830000|2022-03-17 07:23:50|2182.11|2180.61|2182.04|2180.54|2182.29|2180.79|2182.04|2180.54|0
1647501840000|2022-03-17 07:24:00|2182.05|2180.55|2182.29|2180.79|2182.52|2181.02|2182.05|2180.55|0
1647501850000|2022-03-17 07:24:10|2182.25|2180.75|2182.53|2181.03|2182.53|2181.03|2181.92|2180.42|0
1647501860000|2022-03-17 07:24:20|2182.45|2180.95|2182.29|2180.79|2182.45|2180.95|2182.29|2180.79|0
1647501870000|2022-03-17 07:24:30|2182.25|2180.75|2182.4|2180.9|2182.53|2181.03|2182.05|2180.55|0
1647501880000|2022-03-17 07:24:40|2182.41|2180.91|2182.3|2180.8|2182.41|2180.91|2182.3|2180.8|0
1647501890000|2022-03-17 07:24:50|2182.26|2180.76|2182.3|2180.8|2182.54|2181.04|2182.06|2180.56|0
1647501900000|2022-03-17 07:25:00|2182.31|2180.81|2182.31|2180.81|2182.31|2180.81|2182.3|2180.8|0
1647501910000|2022-03-17 07:25:10|2182.17|2180.67|2182.07|2180.57|2182.17|2180.67|2182.07|2180.57|0
1647501920000|2022-03-17 07:25:20|2182.03|2180.53|2182.17|2180.67|2182.31|2180.81|2181.93|2180.43|0
1647501930000|2022-03-17 07:25:30|2182.21|2180.71|2181.83|2180.33|2182.31|2180.81|2181.83|2180.33|0
1647501940000|2022-03-17 07:25:40|2181.82|2180.32|2181.58|2180.08|2181.82|2180.32|2181.58|2180.08|0
1647501950000|2022-03-17 07:25:50|2181.51|2180.01|2181.11|2179.61|2181.51|2180.01|2181.11|2179.61|0
1647501970000|2022-03-17 07:26:10|2181.22|2179.72|2180.63|2179.13|2181.22|2179.72|2180.63|2179.13|0
1647501980000|2022-03-17 07:26:20|2180.71|2179.21|2181.11|2179.61|2181.11|2179.61|2180.71|2179.21|0
1647501990000|2022-03-17 07:26:30|2181.07|2179.57|2181.22|2179.72|2181.35|2179.85|2180.97|2179.47|0
1647502000000|2022-03-17 07:26:40|2181.18|2179.68|2181.35|2179.85|2181.35|2179.85|2181.11|2179.61|0
1647502010000|2022-03-17 07:26:50|2181.19|2179.69|2180.63|2179.13|2181.19|2179.69|2180.63|2179.13|0
1647502020000|2022-03-17 07:27:00|2180.67|2179.17|2180.39|2178.89|2180.73|2179.23|2180.25|2178.75|0
1647502030000|2022-03-17 07:27:10|2180.31|2178.81|2180.15|2178.65|2180.39|2178.89|2180.15|2178.65|0
1647502040000|2022-03-17 07:27:20|2180.07|2178.57|2180.39|2178.89|2180.39|2178.89|2179.91|2178.41|0
1647502050000|2022-03-17 07:27:30|2180.31|2178.81|2180.43|2178.93|2180.43|2178.93|2180.15|2178.65|0
1647502060000|2022-03-17 07:27:40|2180.49|2178.99|2180.73|2179.23|2180.87|2179.37|2180.39|2178.89|0
1647502070000|2022-03-17 07:27:50|2180.77|2179.27|2180.62|2179.12|2181.11|2179.61|2180.62|2179.12|0
1647502080000|2022-03-17 07:28:00|2180.63|2179.13|2180.86|2179.36|2180.86|2179.36|2180.62|2179.12|0
1647502090000|2022-03-17 07:28:10|2180.79|2179.29|2180.97|2179.47|2180.97|2179.47|2180.49|2178.99|0
1647502100000|2022-03-17 07:28:20|2180.98|2179.48|2180.64|2179.14|2181.11|2179.61|2180.5|2179|0
1647502110000|2022-03-17 07:28:30|2180.72|2179.22|2180.64|2179.14|2180.88|2179.38|2180.64|2179.14|0
1647502120000|2022-03-17 07:28:40|2180.6|2179.1|2180.6|2179.1|2180.88|2179.38|2180.5|2179|0
1647502130000|2022-03-17 07:28:50|2180.5|2179|2180.64|2179.14|2180.64|2179.14|2180.4|2178.9|0
1647502140000|2022-03-17 07:29:00|2180.6|2179.1|2180.4|2178.9|2180.64|2179.14|2180.4|2178.9|0
1647502150000|2022-03-17 07:29:10|2180.52|2179.02|2180.64|2179.14|2180.74|2179.24|2180.52|2179.02|0
1647502160000|2022-03-17 07:29:20|2180.56|2179.06|2180.16|2178.66|2180.56|2179.06|2180.16|2178.66|0
1647502170000|2022-03-17 07:29:30|2180.2|2178.7|2179.92|2178.42|2180.26|2178.76|2179.92|2178.42|0
1647502190000|2022-03-17 07:29:50|2180|2178.5|2180.16|2178.66|2180.26|2178.76|2180|2178.5|0
1647502200000|2022-03-17 07:30:00|2180.08|2178.58|2179.39|2177.89|2180.16|2178.66|2179.39|2177.89|0
1647502210000|2022-03-17 07:30:10|2179.35|2177.85|2179.2|2177.7|2179.35|2177.85|2178.56|2177.06|0
1647502220000|2022-03-17 07:30:20|2179.44|2177.94|2179.31|2177.81|2179.55|2178.05|2179.2|2177.7|0
1647502230000|2022-03-17 07:30:30|2179.27|2177.77|2179.48|2177.98|2179.48|2177.98|2179.07|2177.57|0
1647502240000|2022-03-17 07:30:40|2179.55|2178.05|2179.44|2177.94|2179.79|2178.29|2178.97|2177.47|0
1647502250000|2022-03-17 07:30:50|2179.48|2177.98|2179.33|2177.83|2179.7|2178.2|2179.33|2177.83|0
1647502260000|2022-03-17 07:31:00|2179.37|2177.87|2179.81|2178.31|2179.94|2178.44|2179.22|2177.72|0
1647502270000|2022-03-17 07:31:10|2179.69|2178.19|2179.33|2177.83|2179.7|2178.2|2179.23|2177.73|0
1647502280000|2022-03-17 07:31:20|2179.37|2177.87|2179.09|2177.59|2179.7|2178.2|2178.99|2177.49|0
1647502290000|2022-03-17 07:31:30|2179.13|2177.63|2179.09|2177.59|2179.23|2177.73|2178.75|2177.25|0
1647502300000|2022-03-17 07:31:40|2179.13|2177.63|2179.33|2177.83|2179.47|2177.97|2179.09|2177.59|0
1647502310000|2022-03-17 07:31:50|2179.37|2177.87|2180.03|2178.63|2180.65|2179.25|2178.53|2177.13|2
1647502320000|2022-03-17 07:32:00|2178.9|2177.5|2178.78|2177.38|2181.4|2180|2178.78|2177.38|1
1647502330000|2022-03-17 07:32:10|2178.9|2177.5|2178.9|2177.5|2178.9|2177.5|2178.9|2177.5|0
1647502340000|2022-03-17 07:32:20|2181.53|2180.13|2178.78|2177.38|2181.53|2180.13|2178.65|2177.25|0
1647502350000|2022-03-17 07:32:30|2181.65|2180.25|2178.53|2177.13|2181.65|2180.25|2178.53|2177.13|0
1647502360000|2022-03-17 07:32:40|2178.65|2177.25|2178.65|2177.25|2178.65|2177.25|2178.65|2177.25|0
1647502370000|2022-03-17 07:32:50|2181.78|2180.38|2177.9|2176.5|2181.78|2180.38|2177.9|2176.5|3
1647502380000|2022-03-17 07:33:00|2178.15|2176.75|2178.03|2176.63|2178.15|2176.75|2178.03|2176.63|4
1647502390000|2022-03-17 07:33:10|2178.15|2176.75|2177.15|2175.75|2178.15|2176.75|2176.9|2175.5|2
1647502400000|2022-03-17 07:33:20|2176.9|2175.5|2176.9|2175.5|2176.9|2175.5|2176.9|2175.5|0
1647502420000|2022-03-17 07:33:40|2176.65|2175.25|2176.65|2175.25|2176.65|2175.25|2176.65|2175.25|2
1647502440000|2022-03-17 07:34:00|2176.53|2175.13|2176.65|2175.25|2176.65|2175.25|2176.53|2175.13|0
1647502450000|2022-03-17 07:34:10|2176.53|2175.13|2175.65|2174.25|2176.65|2175.25|2175.65|2174.25|5
1647502460000|2022-03-17 07:34:20|2175.53|2174.13|2175.65|2174.25|2175.65|2174.25|2175.53|2174.13|0
1647502470000|2022-03-17 07:34:30|2175.53|2174.13|2175.53|2174.13|2175.65|2174.25|2175.53|2174.13|0
1647502480000|2022-03-17 07:34:40|2175.65|2174.25|2174.03|2172.63|2175.65|2174.25|2172.9|2171.5|0
1647502490000|2022-03-17 07:34:50|2172.9|2171.5|2173.9|2172.5|2174.15|2172.75|2172.9|2171.5|1
1647502500000|2022-03-17 07:35:00|2172.9|2171.5|2173.65|2172.25|2173.78|2172.38|2172.78|2171.38|0
1647502510000|2022-03-17 07:35:10|2173.53|2172.13|2173.15|2171.75|2173.65|2172.25|2173.03|2171.63|2
1647502540000|2022-03-17 07:35:40|2173.03|2171.63|2173.03|2171.63|2173.03|2171.63|2173.03|2171.63|0
1647502550000|2022-03-17 07:35:50|2173.15|2171.75|2173.15|2171.75|2173.15|2171.75|2173.03|2171.63|0
1647502560000|2022-03-17 07:36:00|2173.03|2171.63|2173.15|2171.75|2173.15|2171.75|2173.03|2171.63|0
1647502570000|2022-03-17 07:36:10|2173.03|2171.63|2173.15|2171.75|2173.28|2171.88|2173.03|2171.63|0
1647502580000|2022-03-17 07:36:20|2173.28|2171.88|2173.65|2172.25|2173.65|2172.25|2173.28|2171.88|0
1647502620000|2022-03-17 07:37:00|2173.53|2172.13|2173.53|2172.13|2173.53|2172.13|2173.53|2172.13|0
1647502680000|2022-03-17 07:38:00|2174.03|2172.63|2174.15|2172.75|2174.15|2172.75|2174.03|2172.63|7
1647502690000|2022-03-17 07:38:10|2173.65|2172.25|2174.53|2173.13|2174.53|2173.13|2173.65|2172.25|2
1647502700000|2022-03-17 07:38:20|2175.53|2174.13|2174.78|2173.38|2175.53|2174.13|2174.65|2173.25|0
1647502710000|2022-03-17 07:38:30|2175.53|2174.13|2174.9|2173.5|2175.53|2174.13|2174.9|2173.5|0
1647502740000|2022-03-17 07:39:00|2174.4|2173|2174.03|2172.63|2175.03|2173.63|2174.03|2172.63|1
1647502800000|2022-03-17 07:40:00|2175.53|2174.13|2173.9|2172.5|2175.53|2174.13|2173.9|2172.5|0
1647502820000|2022-03-17 07:40:20|2175.53|2174.13|2173.9|2172.5|2175.53|2174.13|2173.9|2172.5|0
1647502830000|2022-03-17 07:40:30|2175.53|2174.13|2173.9|2172.5|2175.53|2174.13|2173.9|2172.5|0
1647502840000|2022-03-17 07:40:40|2175.53|2174.13|2173.4|2172|2175.53|2174.13|2173.4|2172|0
1647502850000|2022-03-17 07:40:50|2173.28|2171.88|2173.28|2171.88|2173.28|2171.88|2173.28|2171.88|0
1647502890000|2022-03-17 07:41:30|||||||||2
1647502920000|2022-03-17 07:42:00|2173.15|2171.75|2173.03|2171.63|2173.15|2171.75|2173.03|2171.63|0
1647503150000|2022-03-17 07:45:50|||||||||1
1647503170000|2022-03-17 07:46:10|2173.4|2172|2173.65|2172.25|2175.53|2174.13|2173.4|2172|5
1647503180000|2022-03-17 07:46:20|2175.53|2174.13|2173.65|2172.25|2175.53|2174.13|2173.65|2172.25|0
1647503190000|2022-03-17 07:46:30|2175.53|2174.13|2173.65|2172.25|2175.53|2174.13|2173.65|2172.25|0
1647503220000|2022-03-17 07:47:00|2175.53|2174.13|2173.53|2172.13|2175.53|2174.13|2173.53|2172.13|0
1647503260000|2022-03-17 07:47:40|2175.53|2174.13|2173.78|2172.38|2175.53|2174.13|2173.65|2172.25|0
1647503280000|2022-03-17 07:48:00|2175.53|2174.13|2173.65|2172.25|2175.53|2174.13|2173.65|2172.25|0
1647503290000|2022-03-17 07:48:10|2173.4|2172|2173.53|2172.13|2173.53|2172.13|2173.4|2172|2
1647503310000|2022-03-17 07:48:30|2175.4|2174|2173.9|2172.5|2175.4|2174|2173.65|2172.25|1
1647503320000|2022-03-17 07:48:40|2174.03|2172.63|2174.53|2173.13|2175.53|2174.13|2174.03|2172.63|0
1647503330000|2022-03-17 07:48:50|2175.03|2173.63|2175.15|2173.75|2175.15|2173.75|2175.03|2173.63|1
1647503350000|2022-03-17 07:49:10|2174.9|2173.5|2174.9|2173.5|2174.9|2173.5|2174.9|2173.5|0
1647503430000|2022-03-17 07:50:30|2175.53|2174.13|2175.15|2173.75|2175.65|2174.25|2175.15|2173.75|2
1647503440000|2022-03-17 07:50:40|2176.03|2174.63|2176.15|2174.75|2176.78|2175.38|2176.03|2174.63|6
1647503450000|2022-03-17 07:50:50|2176.78|2175.38|2176.28|2174.88|2176.78|2175.38|2176.28|2174.88|0
1647503470000|2022-03-17 07:51:10|2176.78|2175.38|2176.9|2175.5|2176.9|2175.5|2176.78|2175.38|3
1647503480000|2022-03-17 07:51:20|2177.03|2175.63|2177.03|2175.63|2177.03|2175.63|2176.53|2175.13|1
1647503490000|2022-03-17 07:51:30|2177.28|2175.88|2177.03|2175.63|2177.28|2175.88|2177.03|2175.63|0
1647503500000|2022-03-17 07:51:40|2177.28|2175.88|2177.03|2175.63|2177.28|2175.88|2177.03|2175.63|0
1647503510000|2022-03-17 07:51:50|2176.4|2175|2177.28|2175.88|2177.28|2175.88|2176.4|2175|4
1647503520000|2022-03-17 07:52:00|2177.4|2176|2177.4|2176|2177.4|2176|2177.4|2176|0
1647503530000|2022-03-17 07:52:10|||||||||1
1647503540000|2022-03-17 07:52:20|2177.28|2175.88|2177.28|2175.88|2177.28|2175.88|2177.28|2175.88|0
1647503580000|2022-03-17 07:53:00|2176.9|2175.5|2177.4|2176|2177.4|2176|2176.9|2175.5|0
1647503600000|2022-03-17 07:53:20|2176.9|2175.5|2177.53|2176.13|2177.53|2176.13|2176.9|2175.5|0
1647503610000|2022-03-17 07:53:30|2176.9|2175.5|2177.03|2175.63|2177.03|2175.63|2176.9|2175.5|1
1647503620000|2022-03-17 07:53:40|2177.28|2175.88|2177.28|2175.88|2177.28|2175.88|2177.28|2175.88|0
1647503630000|2022-03-17 07:53:50|2177.53|2176.13|2177.53|2176.13|2177.53|2176.13|2177.53|2176.13|0
1647503660000|2022-03-17 07:54:20|2177.78|2176.38|2177.78|2176.38|2177.78|2176.38|2177.78|2176.38|0
1647503680000|2022-03-17 07:54:40|2177.53|2176.13|2177.53|2176.13|2177.53|2176.13|2177.53|2176.13|0
1647503690000|2022-03-17 07:54:50|2177.4|2176|2177.78|2176.38|2177.78|2176.38|2177.4|2176|3
1647503700000|2022-03-17 07:55:00|2177.47|2175.97|2177.58|2176.08|2177.71|2176.21|2177.47|2175.97|0
1647503710000|2022-03-17 07:55:10|2177.47|2175.97|2177.47|2175.97|2177.72|2176.22|2177.47|2175.97|0
1647503720000|2022-03-17 07:55:20|2177.43|2175.93|2177.71|2176.21|2177.71|2176.21|2177.34|2175.84|0
1647503730000|2022-03-17 07:55:30|2177.67|2176.17|2177.47|2175.97|2177.71|2176.21|2177.47|2175.97|0
1647503740000|2022-03-17 07:55:40|2177.51|2176.01|2177.47|2175.97|2177.71|2176.21|2177.47|2175.97|0
1647503750000|2022-03-17 07:55:50|2177.23|2175.73|2177.23|2175.73|2177.33|2175.83|2177.23|2175.73|0
1647503760000|2022-03-17 07:56:00|2177.27|2175.77|2177.29|2175.79|2177.34|2175.84|2177.23|2175.73|0
1647503770000|2022-03-17 07:56:10|2177.23|2175.73|2176.75|2175.25|2177.47|2175.97|2176.75|2175.25|0
1647503780000|2022-03-17 07:56:20|2176.67|2175.17|2176.82|2175.32|2176.86|2175.36|2176.51|2175.01|0
1647503790000|2022-03-17 07:56:30|2176.75|2175.25|2176.27|2174.77|2176.75|2175.25|2176.27|2174.77|0
1647503800000|2022-03-17 07:56:40|2176.35|2174.85|2176.51|2175.01|2176.51|2175.01|2176.35|2174.85|0
1647503810000|2022-03-17 07:56:50|2176.52|2175.02|2175.8|2174.3|2176.75|2175.25|2175.56|2174.06|0
1647503820000|2022-03-17 07:57:00|2175.72|2174.22|2176.26|2174.76|2176.26|2174.76|2175.56|2174.06|0
1647503830000|2022-03-17 07:57:10|2176.27|2174.77|2176.75|2175.25|2176.98|2175.48|2176.03|2174.53|0
1647503840000|2022-03-17 07:57:20|2176.98|2175.48|2177.33|2175.83|2177.46|2175.96|2176.98|2175.48|0
1647503850000|2022-03-17 07:57:30|2177.37|2175.87|2177.46|2175.96|2177.46|2175.96|2177.22|2175.72|0
1647503860000|2022-03-17 07:57:40|2177.42|2175.92|2177.22|2175.72|2177.46|2175.96|2177.22|2175.72|0
1647503870000|2022-03-17 07:57:50|2177.23|2175.73|2177.94|2176.44|2178.05|2176.55|2177.23|2175.73|0
1647503880000|2022-03-17 07:58:00|2177.86|2176.36|2177.81|2176.31|2178.04|2176.54|2177.7|2176.2|0
1647503890000|2022-03-17 07:58:10|2177.85|2176.35|2178.66|2177.16|2178.9|2177.4|2177.81|2176.31|0
1647503900000|2022-03-17 07:58:20|2178.62|2177.12|2178.66|2177.16|2178.66|2177.16|2178.29|2176.79|0
1647503910000|2022-03-17 07:58:30|2178.59|2177.09|2178.53|2177.03|2178.66|2177.16|2178.42|2176.92|0
1647503920000|2022-03-17 07:58:40|2178.49|2176.99|2177.94|2176.44|2178.49|2176.99|2177.94|2176.44|0
1647503930000|2022-03-17 07:58:50|2178.02|2176.52|2178.38|2176.88|2178.42|2176.92|2178.02|2176.52|0
1647503940000|2022-03-17 07:59:00|2178.28|2176.78|2179.2|2177.7|2179.37|2177.87|2178.18|2176.68|0
1647503950000|2022-03-17 07:59:10|2179.14|2177.64|2178.9|2177.4|2179.14|2177.64|2178.9|2177.4|0
1647503960000|2022-03-17 07:59:20|2178.89|2177.39|2178.42|2176.92|2178.89|2177.39|2178.42|2176.92|0
1647503970000|2022-03-17 07:59:30|2178.34|2176.84|2178.65|2177.15|2178.66|2177.16|2178.18|2176.68|0
1647503980000|2022-03-17 07:59:40|2178.58|2177.08|2178.49|2176.99|2178.65|2177.15|2178.41|2176.91|0
1647503990000|2022-03-17 07:59:50|2178.65|2177.15|2180.56|2179.06|2180.8|2179.3|2178.65|2177.15|0
1647504000000|2022-03-17 08:00:00|2180.8|2179.3|2177.58|2177.08|2180.8|2179.3|2177.45|2176.95|25
1647504010000|2022-03-17 08:00:10|2177.45|2176.95|2177.33|2176.83|2177.58|2177.08|2177.08|2176.58|53
1647504020000|2022-03-17 08:00:20|2177.2|2176.7|2177.45|2176.95|2177.45|2176.95|2176.2|2175.7|70
1647504030000|2022-03-17 08:00:30|2177.58|2177.08|2179.2|2178.7|2179.45|2178.95|2177.58|2177.08|74
1647504040000|2022-03-17 08:00:40|2179.08|2178.58|2181.45|2180.95|2181.7|2181.2|2179.08|2178.58|44
1647504050000|2022-03-17 08:00:50|2181.58|2181.08|2181.45|2180.95|2181.58|2181.08|2180.45|2179.95|90
1647504060000|2022-03-17 08:01:00|2181.58|2181.08|2181.2|2180.7|2181.58|2181.08|2180.33|2179.83|106
1647504070000|2022-03-17 08:01:10|2181.08|2180.58|2182.83|2182.33|2182.83|2182.33|2181.08|2180.58|37
1647504080000|2022-03-17 08:01:20|2182.95|2182.45|2182.7|2182.2|2183.58|2183.08|2182.7|2182.2|36
1647504090000|2022-03-17 08:01:30|2182.83|2182.33|2180.33|2179.83|2182.83|2182.33|2180.33|2179.83|142
1647504100000|2022-03-17 08:01:40|2180.45|2179.95|2179.45|2178.95|2180.45|2179.95|2178.83|2178.33|221
1647504110000|2022-03-17 08:01:50|2179.58|2179.08|2180.7|2180.2|2180.7|2180.2|2179.45|2178.95|23
1647504120000|2022-03-17 08:02:00|2180.83|2180.33|2181.2|2180.7|2181.2|2180.7|2179.33|2178.83|86
1647504130000|2022-03-17 08:02:10|2181.33|2180.83|2181.95|2181.45|2181.95|2181.45|2180.95|2180.45|24
1647504140000|2022-03-17 08:02:20|2181.7|2181.2|2181.95|2181.45|2181.95|2181.45|2181.58|2181.08|35
1647504150000|2022-03-17 08:02:30|2182.2|2181.7|2184.45|2183.95|2184.45|2183.95|2182.2|2181.7|74
1647504160000|2022-03-17 08:02:40|2184.33|2183.83|2185.58|2185.08|2185.58|2185.08|2183.95|2183.45|38
1647504170000|2022-03-17 08:02:50|2185.45|2184.95|2184.7|2184.2|2185.45|2184.95|2184.7|2184.2|34
1647504180000|2022-03-17 08:03:00|2184.95|2184.45|2184.45|2183.95|2184.95|2184.45|2183.83|2183.33|87
1647504190000|2022-03-17 08:03:10|2184.2|2183.7|2183.83|2183.33|2184.2|2183.7|2183.2|2182.7|57
1647504200000|2022-03-17 08:03:20|2184.2|2183.7|2184.2|2183.7|2184.33|2183.83|2183.83|2183.33|82
1647504210000|2022-03-17 08:03:30|2183.95|2183.45|2184.2|2183.7|2184.7|2184.2|2183.95|2183.45|59
1647504220000|2022-03-17 08:03:40|2184.08|2183.58|2183.2|2182.7|2184.2|2183.7|2183.2|2182.7|76
1647504230000|2022-03-17 08:03:50|2183.08|2182.58|2183.2|2182.7|2183.95|2183.45|2183.08|2182.58|88
1647504240000|2022-03-17 08:04:00|2183.45|2182.95|2182.7|2182.2|2183.45|2182.95|2182.58|2182.08|35
1647504250000|2022-03-17 08:04:10|2182.83|2182.33|2183.2|2182.7|2183.33|2182.83|2182.08|2181.58|69
1647504260000|2022-03-17 08:04:20|2183.08|2182.58|2183.2|2182.7|2183.2|2182.7|2182.7|2182.2|13
1647504270000|2022-03-17 08:04:30|2183.33|2182.83|2184.45|2183.95|2184.58|2184.08|2183.33|2182.83|33
1647504280000|2022-03-17 08:04:40|2184.58|2184.08|2182.7|2182.2|2184.58|2184.08|2182.7|2182.2|46
1647504290000|2022-03-17 08:04:50|2182.58|2182.08|2183.7|2183.2|2183.7|2183.2|2182.58|2182.08|37
1647504300000|2022-03-17 08:05:00|2183.95|2183.45|2182.95|2182.45|2184.45|2183.95|2182.83|2182.33|48
1647504310000|2022-03-17 08:05:10|2182.83|2182.33|2182.7|2182.2|2183.08|2182.58|2182.2|2181.7|37
1647504320000|2022-03-17 08:05:20|2182.58|2182.08|2182.2|2181.7|2183.2|2182.7|2182.2|2181.7|24
1647504330000|2022-03-17 08:05:30|2182.33|2181.83|2181.83|2181.33|2182.58|2182.08|2181.7|2181.2|87
1647504340000|2022-03-17 08:05:40|2181.95|2181.45|2181.2|2180.7|2181.95|2181.45|2181.2|2180.7|49
1647504350000|2022-03-17 08:05:50|2181.08|2180.58|2180.95|2180.45|2181.08|2180.58|2180.7|2180.2|16
1647504360000|2022-03-17 08:06:00|2181.08|2180.58|2180.95|2180.45|2181.7|2181.2|2180.7|2180.2|26
1647504370000|2022-03-17 08:06:10|2181.08|2180.58|2181.7|2181.2|2181.83|2181.33|2181.08|2180.58|58
1647504380000|2022-03-17 08:06:20|2181.95|2181.45|2183.08|2182.58|2183.08|2182.58|2181.95|2181.45|89
1647504390000|2022-03-17 08:06:30|2183.33|2182.83|2182.2|2181.7|2183.33|2182.83|2182.2|2181.7|88
1647504400000|2022-03-17 08:06:40|2182.08|2181.58|2180.95|2180.45|2182.08|2181.58|2180.95|2180.45|8
1647504410000|2022-03-17 08:06:50|2181.08|2180.58|2180.45|2179.95|2181.08|2180.58|2180.33|2179.83|31
1647504420000|2022-03-17 08:07:00|2180.33|2179.83|2180.2|2179.7|2180.58|2180.08|2179.95|2179.45|113
1647504430000|2022-03-17 08:07:10|2180.33|2179.83|2179.95|2179.45|2180.33|2179.83|2179.83|2179.33|23
1647504440000|2022-03-17 08:07:20|2180.08|2179.58|2180.2|2179.7|2180.33|2179.83|2179.45|2178.95|25
1647504450000|2022-03-17 08:07:30|2180.08|2179.58|2180.83|2180.33|2180.83|2180.33|2179.7|2179.2|102
1647504460000|2022-03-17 08:07:40|2180.7|2180.2|2180.95|2180.45|2181.45|2180.95|2180.7|2180.2|17
1647504470000|2022-03-17 08:07:50|2181.08|2180.58|2181.58|2181.08|2181.58|2181.08|2181.08|2180.58|17
1647504480000|2022-03-17 08:08:00|2181.45|2180.95|2182.08|2181.58|2182.08|2181.58|2180.95|2180.45|144
1647504490000|2022-03-17 08:08:10|2181.95|2181.45|2181.58|2181.08|2182.45|2181.95|2181.58|2181.08|31
1647504500000|2022-03-17 08:08:20|2181.45|2180.95|2181.7|2181.2|2181.7|2181.2|2181.2|2180.7|50
1647504510000|2022-03-17 08:08:30|2181.45|2180.95|2180.58|2180.08|2181.45|2180.95|2180.33|2179.83|70
1647504520000|2022-03-17 08:08:40|2180.45|2179.95|2180.45|2179.95|2180.58|2180.08|2179.7|2179.2|76
1647504530000|2022-03-17 08:08:50|2180.2|2179.7|2179.45|2178.95|2180.2|2179.7|2179.33|2178.83|42
1647504540000|2022-03-17 08:09:00|2179.33|2178.83|2179.95|2179.45|2180.08|2179.58|2178.95|2178.45|263
1647504550000|2022-03-17 08:09:10|2179.83|2179.33|2180.33|2179.83|2180.45|2179.95|2179.45|2178.95|78
1647504560000|2022-03-17 08:09:20|2180.45|2179.95|2179.45|2178.95|2180.95|2180.45|2179.2|2178.7|31
1647504570000|2022-03-17 08:09:30|2179.58|2179.08|2178.83|2178.33|2179.83|2179.33|2178.83|2178.33|13
1647504580000|2022-03-17 08:09:40|2178.95|2178.45|2180.2|2179.7|2180.2|2179.7|2178.83|2178.33|21
1647504590000|2022-03-17 08:09:50|2180.08|2179.58|2180.2|2179.7|2180.58|2180.08|2179.95|2179.45|23
1647504600000|2022-03-17 08:10:00|2180.08|2179.58|2180.2|2179.7|2180.83|2180.33|2180.08|2179.58|37
1647504610000|2022-03-17 08:10:10|2180.33|2179.83|2179.7|2179.2|2180.45|2179.95|2179.7|2179.2|15
1647504620000|2022-03-17 08:10:20|2179.83|2179.33|2178.45|2177.95|2179.83|2179.33|2178.45|2177.95|29
1647504630000|2022-03-17 08:10:30|2178.2|2177.7|2176.95|2176.45|2178.2|2177.7|2176.83|2176.33|51
1647504640000|2022-03-17 08:10:40|2176.7|2176.2|2176.45|2175.95|2176.7|2176.2|2176.2|2175.7|31
1647504650000|2022-03-17 08:10:50|2176.58|2176.08|2176.45|2175.95|2176.7|2176.2|2176.33|2175.83|29
1647504660000|2022-03-17 08:11:00|2176.58|2176.08|2177.7|2177.2|2178.45|2177.95|2176.58|2176.08|33
1647504670000|2022-03-17 08:11:10|2177.83|2177.33|2178.45|2177.95|2178.45|2177.95|2177.7|2177.2|7
1647504680000|2022-03-17 08:11:20|2178.33|2177.83|2177.45|2176.95|2178.33|2177.83|2177.45|2176.95|40
1647504690000|2022-03-17 08:11:30|2177.33|2176.83|2177.08|2176.58|2177.7|2177.2|2177.08|2176.58|30
1647504700000|2022-03-17 08:11:40|2177.2|2176.7|2176.7|2176.2|2177.7|2177.2|2176.7|2176.2|107
1647504710000|2022-03-17 08:11:50|2176.45|2175.95|2177.08|2176.58|2177.08|2176.58|2176.33|2175.83|36
1647504720000|2022-03-17 08:12:00|2176.95|2176.45|2176.58|2176.08|2176.95|2176.45|2176.33|2175.83|57
1647504730000|2022-03-17 08:12:10|2176.45|2175.95|2175.83|2175.33|2176.45|2175.95|2175.7|2175.2|55
1647504740000|2022-03-17 08:12:20|2175.95|2175.45|2176.95|2176.45|2176.95|2176.45|2175.83|2175.33|72
1647504750000|2022-03-17 08:12:30|2177.08|2176.58|2176.2|2175.7|2177.2|2176.7|2176.08|2175.58|38
1647504760000|2022-03-17 08:12:40|2176.45|2175.95|2176.2|2175.7|2176.58|2176.08|2176.2|2175.7|32
1647504770000|2022-03-17 08:12:50|2176.33|2175.83|2176.08|2175.58|2176.7|2176.2|2176.08|2175.58|49
1647504780000|2022-03-17 08:13:00|2175.95|2175.45|2175.2|2174.7|2175.95|2175.45|2175.2|2174.7|54
1647504790000|2022-03-17 08:13:10|2175.08|2174.58|2175.2|2174.7|2175.2|2174.7|2174.58|2174.08|24
1647504800000|2022-03-17 08:13:20|2175.33|2174.83|2176.08|2175.58|2176.08|2175.58|2175.33|2174.83|28
1647504810000|2022-03-17 08:13:30|2176.33|2175.83|2176.7|2176.2|2176.95|2176.45|2176.08|2175.58|61
1647504820000|2022-03-17 08:13:40|2176.58|2176.08|2176.2|2175.7|2176.7|2176.2|2176.08|2175.58|27
1647504830000|2022-03-17 08:13:50|2176.08|2175.58|2174.95|2174.45|2176.08|2175.58|2174.95|2174.45|32
1647504840000|2022-03-17 08:14:00|2174.83|2174.33|2174.95|2174.45|2174.95|2174.45|2174.45|2173.95|21
1647504850000|2022-03-17 08:14:10|2174.83|2174.33|2174.95|2174.45|2175.33|2174.83|2174.45|2173.95|23
1647504860000|2022-03-17 08:14:20|2174.83|2174.33|2174.45|2173.95|2174.95|2174.45|2174.33|2173.83|26
1647504870000|2022-03-17 08:14:30|2174.33|2173.83|2174.83|2174.33|2175.08|2174.58|2174.2|2173.7|17
1647504880000|2022-03-17 08:14:40|2174.95|2174.45|2175.58|2175.08|2175.58|2175.08|2174.83|2174.33|20
1647504890000|2022-03-17 08:14:50|2176.08|2175.58|2176.2|2175.7|2176.2|2175.7|2175.33|2174.83|49
1647504900000|2022-03-17 08:15:00|2176.08|2175.58|2176.7|2176.2|2176.83|2176.33|2176.08|2175.58|45
1647504910000|2022-03-17 08:15:10|2176.83|2176.33|2177.95|2177.45|2178.33|2177.83|2176.83|2176.33|51
1647504920000|2022-03-17 08:15:20|2178.08|2177.58|2178.08|2177.58|2178.33|2177.83|2177.58|2177.08|36
1647504930000|2022-03-17 08:15:30|2178.2|2177.7|2177.7|2177.2|2178.2|2177.7|2177.33|2176.83|30
1647504940000|2022-03-17 08:15:40|2177.58|2177.08|2177.33|2176.83|2177.58|2177.08|2177.08|2176.58|38
1647504950000|2022-03-17 08:15:50|2177.2|2176.7|2177.7|2177.2|2178.08|2177.58|2177.08|2176.58|26
1647504960000|2022-03-17 08:16:00|2177.58|2177.08|2177.7|2177.2|2178.33|2177.83|2177.58|2177.08|17
1647504970000|2022-03-17 08:16:10|2177.58|2177.08|2177.95|2177.45|2178.08|2177.58|2177.45|2176.95|41
1647504980000|2022-03-17 08:16:20|2178.08|2177.58|2177.7|2177.2|2178.58|2178.08|2177.7|2177.2|82
1647504990000|2022-03-17 08:16:30|2177.58|2177.08|2177.08|2176.58|2177.58|2177.08|2176.58|2176.08|30
1647505000000|2022-03-17 08:16:40|2177.2|2176.7|2177.2|2176.7|2177.33|2176.83|2176.58|2176.08|60
1647505010000|2022-03-17 08:16:50|2177.08|2176.58|2177.2|2176.7|2177.45|2176.95|2177.08|2176.58|19
1647505020000|2022-03-17 08:17:00|2177.33|2176.83|2178.2|2177.7|2178.33|2177.83|2177.08|2176.58|25
1647505030000|2022-03-17 08:17:10|2178.33|2177.83|2178.45|2177.95|2178.95|2178.45|2178.33|2177.83|57
1647505040000|2022-03-17 08:17:20|2178.33|2177.83|2178.95|2178.45|2179.08|2178.58|2178.33|2177.83|4
1647505050000|2022-03-17 08:17:30|2178.83|2178.33|2179.2|2178.7|2179.33|2178.83|2178.33|2177.83|37
1647505060000|2022-03-17 08:17:40|2179.33|2178.83|2179.08|2178.58|2179.33|2178.83|2179.08|2178.58|0
1647505070000|2022-03-17 08:17:50|2178.45|2177.95|2178.58|2178.08|2178.83|2178.33|2178.45|2177.95|18
1647505080000|2022-03-17 08:18:00|2178.7|2178.2|2178.08|2177.58|2179.08|2178.58|2178.08|2177.58|24
1647505090000|2022-03-17 08:18:10|2178.2|2177.7|2178.2|2177.7|2178.45|2177.95|2178.08|2177.58|32
1647505100000|2022-03-17 08:18:20|2178.08|2177.58|2178.2|2177.7|2178.2|2177.7|2177.83|2177.33|50
1647505110000|2022-03-17 08:18:30|2178.33|2177.83|2178.33|2177.83|2179.7|2179.2|2178.33|2177.83|50
1647505120000|2022-03-17 08:18:40|2178.45|2177.95|2178.45|2177.95|2178.58|2178.08|2178.2|2177.7|19
1647505130000|2022-03-17 08:18:50|2178.58|2178.08|2179.08|2178.58|2179.58|2179.08|2178.58|2178.08|33
1647505140000|2022-03-17 08:19:00|2178.95|2178.45|2178.2|2177.7|2178.95|2178.45|2178.08|2177.58|15
1647505150000|2022-03-17 08:19:10|2178.08|2177.58|2177.95|2177.45|2178.33|2177.83|2177.83|2177.33|16
1647505160000|2022-03-17 08:19:20|2178.08|2177.58|2178.7|2178.2|2178.83|2178.33|2178.08|2177.58|50
1647505170000|2022-03-17 08:19:30|2178.83|2178.33|2177.7|2177.2|2178.83|2178.33|2177.45|2176.95|61
1647505180000|2022-03-17 08:19:40|2177.83|2177.33|2178.2|2177.7|2178.33|2177.83|2177.7|2177.2|14
1647505190000|2022-03-17 08:19:50|2178.08|2177.58|2178.45|2177.95|2178.58|2178.08|2177.7|2177.2|40
1647505200000|2022-03-17 08:20:00|2178.58|2178.08|2178.83|2178.33|2179.33|2178.83|2178.45|2177.95|52
1647505210000|2022-03-17 08:20:10|2178.95|2178.45|2179.45|2178.95|2179.83|2179.33|2178.95|2178.45|3
1647505220000|2022-03-17 08:20:20|2179.58|2179.08|2180.58|2180.08|2180.95|2180.45|2179.33|2178.83|24
1647505230000|2022-03-17 08:20:30|2180.2|2179.7|2180.45|2179.95|2180.83|2180.33|2180.2|2179.7|20
1647505240000|2022-03-17 08:20:40|2180.58|2180.08|2180.83|2180.33|2180.95|2180.45|2180.45|2179.95|20
1647505250000|2022-03-17 08:20:50|2180.95|2180.45|2180.08|2179.58|2180.95|2180.45|2180.08|2179.58|55
1647505260000|2022-03-17 08:21:00|2180.2|2179.7|2180.33|2179.83|2180.33|2179.83|2179.58|2179.08|65
1647505270000|2022-03-17 08:21:10|2180.2|2179.7|2180.83|2180.33|2180.83|2180.33|2179.58|2179.08|15
1647505280000|2022-03-17 08:21:20|2180.7|2180.2|2180.95|2180.45|2181.33|2180.83|2180.7|2180.2|26
1647505290000|2022-03-17 08:21:30|2181.08|2180.58|2181.83|2181.33|2181.83|2181.33|2181.08|2180.58|145
1647505300000|2022-03-17 08:21:40|2181.7|2181.2|2182.45|2181.95|2182.7|2182.2|2181.7|2181.2|48
1647505310000|2022-03-17 08:21:50|2182.33|2181.83|2181.95|2181.45|2182.33|2181.83|2181.58|2181.08|37
1647505320000|2022-03-17 08:22:00|2182.2|2181.7|2181.95|2181.45|2182.33|2181.83|2181.95|2181.45|30
1647505330000|2022-03-17 08:22:10|2182.08|2181.58|2182.7|2182.2|2182.7|2182.2|2182.08|2181.58|30
1647505340000|2022-03-17 08:22:20|2182.58|2182.08|2182.95|2182.45|2182.95|2182.45|2182.08|2181.58|24
1647505350000|2022-03-17 08:22:30|2183.08|2182.58|2183.2|2182.7|2183.33|2182.83|2182.7|2182.2|25
1647505360000|2022-03-17 08:22:40|2183.33|2182.83|2183.95|2183.45|2183.95|2183.45|2183.08|2182.58|15
1647505370000|2022-03-17 08:22:50|2183.83|2183.33|2184.33|2183.83|2184.33|2183.83|2183.7|2183.2|25
1647505380000|2022-03-17 08:23:00|2184.45|2183.95|2184.2|2183.7|2184.7|2184.2|2184.08|2183.58|43
1647505390000|2022-03-17 08:23:10|2184.33|2183.83|2184.7|2184.2|2184.83|2184.33|2184.2|2183.7|15
1647505400000|2022-03-17 08:23:20|2184.83|2184.33|2184.58|2184.08|2185.08|2184.58|2184.58|2184.08|33
1647505410000|2022-03-17 08:23:30|2184.7|2184.2|2185.83|2185.33|2185.83|2185.33|2184.7|2184.2|10
1647505420000|2022-03-17 08:23:40|2185.95|2185.45|2185.83|2185.33|2186.33|2185.83|2185.7|2185.2|15
1647505430000|2022-03-17 08:23:50|2185.95|2185.45|2187.2|2186.7|2187.2|2186.7|2185.95|2185.45|53
1647505440000|2022-03-17 08:24:00|2187.08|2186.58|2187.08|2186.58|2187.2|2186.7|2186.83|2186.33|30
1647505450000|2022-03-17 08:24:10|2187.2|2186.7|2187.08|2186.58|2187.2|2186.7|2186.7|2186.2|38
1647505460000|2022-03-17 08:24:20|2186.83|2186.33|2187.08|2186.58|2187.33|2186.83|2186.83|2186.33|7
1647505470000|2022-03-17 08:24:30|2186.95|2186.45|2186.45|2185.95|2187.33|2186.83|2186.2|2185.7|85
1647505480000|2022-03-17 08:24:40|2186.33|2185.83|2185.7|2185.2|2186.33|2185.83|2185.58|2185.08|24
1647505490000|2022-03-17 08:24:50|2185.58|2185.08|2184.83|2184.33|2185.83|2185.33|2184.45|2183.95|48
1647505500000|2022-03-17 08:25:00|2184.45|2183.95|2185.08|2184.58|2185.08|2184.58|2184.45|2183.95|44
1647505510000|2022-03-17 08:25:10|2184.95|2184.45|2184.58|2184.08|2184.95|2184.45|2184.33|2183.83|34
1647505520000|2022-03-17 08:25:20|2184.7|2184.2|2185.7|2185.2|2185.83|2185.33|2184.7|2184.2|20
1647505530000|2022-03-17 08:25:30|2185.83|2185.33|2186.2|2185.7|2186.45|2185.95|2185.83|2185.33|115
1647505540000|2022-03-17 08:25:40|2186.08|2185.58|2184.83|2184.33|2186.08|2185.58|2184.58|2184.08|27
1647505550000|2022-03-17 08:25:50|2184.7|2184.2|2184.95|2184.45|2185.08|2184.58|2184.58|2184.08|11
1647505560000|2022-03-17 08:26:00|2185.08|2184.58|2185.2|2184.7|2185.7|2185.2|2184.95|2184.45|31
1647505570000|2022-03-17 08:26:10|2185.08|2184.58|2184.08|2183.58|2185.08|2184.58|2183.95|2183.45|49
1647505580000|2022-03-17 08:26:20|2184.2|2183.7|2183.83|2183.33|2184.2|2183.7|2183.7|2183.2|28
1647505590000|2022-03-17 08:26:30|2183.7|2183.2|2182.83|2182.33|2183.7|2183.2|2182.83|2182.33|8
1647505600000|2022-03-17 08:26:40|2183.08|2182.58|2183.33|2182.83|2183.58|2183.08|2183.08|2182.58|27
1647505610000|2022-03-17 08:26:50|2183.2|2182.7|2184.45|2183.95|2184.7|2184.2|2183.2|2182.7|25
1647505620000|2022-03-17 08:27:00|2184.7|2184.2|2185.2|2184.7|2185.33|2184.83|2184.7|2184.2|18
1647505630000|2022-03-17 08:27:10|2185.33|2184.83|2185.95|2185.45|2186.08|2185.58|2185.2|2184.7|12
1647505640000|2022-03-17 08:27:20|2186.08|2185.58|2185.83|2185.33|2186.08|2185.58|2185.58|2185.08|34
1647505650000|2022-03-17 08:27:30|2185.95|2185.45|2185.7|2185.2|2186.08|2185.58|2185.2|2184.7|28
1647505660000|2022-03-17 08:27:40|2185.83|2185.33|2185.2|2184.7|2185.83|2185.33|2184.83|2184.33|33
1647505670000|2022-03-17 08:27:50|2185.08|2184.58|2184.83|2184.33|2185.08|2184.58|2184.7|2184.2|35
1647505680000|2022-03-17 08:28:00|2184.7|2184.2|2184.58|2184.08|2185.2|2184.7|2184.58|2184.08|11
1647505690000|2022-03-17 08:28:10|2184.33|2183.83|2184.7|2184.2|2184.83|2184.33|2184.33|2183.83|11
1647505700000|2022-03-17 08:28:20|2184.58|2184.08|2184.33|2183.83|2184.7|2184.2|2184.08|2183.58|10
1647505710000|2022-03-17 08:28:30|2184.45|2183.95|2184.45|2183.95|2184.7|2184.2|2183.95|2183.45|5
1647505720000|2022-03-17 08:28:40|2184.33|2183.83|2183.45|2182.95|2184.33|2183.83|2183.45|2182.95|13
1647505730000|2022-03-17 08:28:50|2183.33|2182.83|2183.33|2182.83|2183.45|2182.95|2182.45|2181.95|30
1647505740000|2022-03-17 08:29:00|2183.45|2182.95|2183.7|2183.2|2183.95|2183.45|2183.45|2182.95|35
1647505750000|2022-03-17 08:29:10|2183.83|2183.33|2183.58|2183.08|2184.33|2183.83|2183.58|2183.08|25
1647505760000|2022-03-17 08:29:20|2183.83|2183.33|2183.2|2182.7|2183.95|2183.45|2183.08|2182.58|22
1647505770000|2022-03-17 08:29:30|2183.33|2182.83|2183.83|2183.33|2183.83|2183.33|2183.33|2182.83|3
1647505780000|2022-03-17 08:29:40|2183.7|2183.2|2183.83|2183.33|2184.08|2183.58|2183.2|2182.7|20
1647505790000|2022-03-17 08:29:50|2183.7|2183.2|2184.2|2183.7|2184.2|2183.7|2183.58|2183.08|18
1647505800000|2022-03-17 08:30:00|2184.33|2183.83|2183.45|2182.95|2184.33|2183.83|2183.45|2182.95|15
1647505810000|2022-03-17 08:30:10|2183.58|2183.08|2183.58|2183.08|2183.95|2183.45|2183.45|2182.95|19
1647505820000|2022-03-17 08:30:20|2183.7|2183.2|2184.45|2183.95|2184.7|2184.2|2183.7|2183.2|15
1647505830000|2022-03-17 08:30:30|2184.33|2183.83|2185.7|2185.2|2185.7|2185.2|2184.2|2183.7|194
1647505840000|2022-03-17 08:30:40|2185.58|2185.08|2185.7|2185.2|2186.08|2185.58|2185.33|2184.83|32
1647505850000|2022-03-17 08:30:50|2185.58|2185.08|2185.95|2185.45|2186.2|2185.7|2185.58|2185.08|30
1647505860000|2022-03-17 08:31:00|2185.83|2185.33|2186.33|2185.83|2186.33|2185.83|2185.58|2185.08|35
1647505870000|2022-03-17 08:31:10|2186.2|2185.7|2185.95|2185.45|2186.2|2185.7|2185.33|2184.83|21
1647505880000|2022-03-17 08:31:20|2185.83|2185.33|2185.08|2184.58|2185.83|2185.33|2184.7|2184.2|28
1647505890000|2022-03-17 08:31:30|2184.95|2184.45|2183.95|2183.45|2185.2|2184.7|2183.95|2183.45|79
1647505900000|2022-03-17 08:31:40|2184.45|2183.95|2184.7|2184.2|2184.83|2184.33|2184.08|2183.58|43
1647505910000|2022-03-17 08:31:50|2184.83|2184.33|2184.58|2184.08|2184.83|2184.33|2184.45|2183.95|10
1647505920000|2022-03-17 08:32:00|2184.45|2183.95|2184.33|2183.83|2184.45|2183.95|2183.95|2183.45|18
1647505930000|2022-03-17 08:32:10|2184.2|2183.7|2183.33|2182.83|2184.2|2183.7|2183.33|2182.83|5
1647505940000|2022-03-17 08:32:20|2183.45|2182.95|2182.58|2182.08|2183.45|2182.95|2182.58|2182.08|21
1647505950000|2022-03-17 08:32:30|2182.7|2182.2|2182.08|2181.58|2183.08|2182.58|2182.08|2181.58|76
1647505960000|2022-03-17 08:32:40|2182.2|2181.7|2181.95|2181.45|2182.2|2181.7|2181.7|2181.2|94
1647505970000|2022-03-17 08:32:50|2181.83|2181.33|2182.33|2181.83|2182.45|2181.95|2181.83|2181.33|21
1647505980000|2022-03-17 08:33:00|2182.45|2181.95|2182.45|2181.95|2182.95|2182.45|2182.33|2181.83|34
1647505990000|2022-03-17 08:33:10|2182.58|2182.08|2182.33|2181.83|2182.58|2182.08|2182.08|2181.58|15
1647506000000|2022-03-17 08:33:20|2182.2|2181.7|2181.58|2181.08|2182.2|2181.7|2181.45|2180.95|22
1647506010000|2022-03-17 08:33:30|2181.7|2181.2|2180.7|2180.2|2181.7|2181.2|2180.7|2180.2|11
1647506020000|2022-03-17 08:33:40|2180.95|2180.45|2180.58|2180.08|2180.95|2180.45|2180.58|2180.08|11
1647506030000|2022-03-17 08:33:50|2180.7|2180.2|2180.7|2180.2|2180.83|2180.33|2180.58|2180.08|15
1647506040000|2022-03-17 08:34:00|2180.58|2180.08|2179.33|2178.83|2180.58|2180.08|2179.33|2178.83|12
1647506050000|2022-03-17 08:34:10|2179.45|2178.95|2179.33|2178.83|2179.58|2179.08|2178.7|2178.2|42
1647506060000|2022-03-17 08:34:20|2179.2|2178.7|2179.45|2178.95|2179.58|2179.08|2179.08|2178.58|25
1647506070000|2022-03-17 08:34:30|2179.58|2179.08|2179.45|2178.95|2179.7|2179.2|2179.33|2178.83|24
1647506080000|2022-03-17 08:34:40|2179.58|2179.08|2179.58|2179.08|2179.83|2179.33|2179.58|2179.08|3
1647506090000|2022-03-17 08:34:50|2179.7|2179.2|2179.83|2179.33|2180.08|2179.58|2179.58|2179.08|21
1647506100000|2022-03-17 08:35:00|2179.7|2179.2|2179.58|2179.08|2180.95|2180.45|2179.33|2178.83|52
1647506110000|2022-03-17 08:35:10|2179.45|2178.95|2178.58|2178.08|2179.7|2179.2|2178.58|2178.08|20
1647506120000|2022-03-17 08:35:20|2178.7|2178.2|2178.2|2177.7|2178.7|2178.2|2178.08|2177.58|28
1647506130000|2022-03-17 08:35:30|2178.33|2177.83|2178.7|2178.2|2178.95|2178.45|2178.33|2177.83|12
1647506140000|2022-03-17 08:35:40|2178.83|2178.33|2178.45|2177.95|2179.2|2178.7|2178.45|2177.95|12
1647506150000|2022-03-17 08:35:50|2178.33|2177.83|2178.2|2177.7|2178.58|2178.08|2178.08|2177.58|10
1647506160000|2022-03-17 08:36:00|2178.33|2177.83|2178.58|2178.08|2178.7|2178.2|2178.08|2177.58|28
1647506170000|2022-03-17 08:36:10|2178.45|2177.95|2178.7|2178.2|2178.95|2178.45|2178.45|2177.95|32
1647506180000|2022-03-17 08:36:20|2178.83|2178.33|2178.83|2178.33|2179.08|2178.58|2178.45|2177.95|11
1647506190000|2022-03-17 08:36:30|2178.7|2178.2|2179.7|2179.2|2179.7|2179.2|2178.7|2178.2|9
1647506200000|2022-03-17 08:36:40|2179.83|2179.33|2179.95|2179.45|2180.08|2179.58|2179.7|2179.2|6
1647506210000|2022-03-17 08:36:50|2180.08|2179.58|2180.2|2179.7|2180.2|2179.7|2179.83|2179.33|125
1647506220000|2022-03-17 08:37:00|2180.08|2179.58|2179.45|2178.95|2180.2|2179.7|2179.45|2178.95|47
1647506230000|2022-03-17 08:37:10|2179.58|2179.08|2178.83|2178.33|2179.7|2179.2|2178.83|2178.33|126
1647506240000|2022-03-17 08:37:20|2178.7|2178.2|2178.58|2178.08|2178.83|2178.33|2178.33|2177.83|14
1647506250000|2022-03-17 08:37:30|2178.7|2178.2|2178.7|2178.2|2178.83|2178.33|2178.58|2178.08|18
1647506260000|2022-03-17 08:37:40|2178.58|2178.08|2179.08|2178.58|2179.33|2178.83|2178.58|2178.08|22
1647506270000|2022-03-17 08:37:50|2178.95|2178.45|2178.95|2178.45|2178.95|2178.45|2178.83|2178.33|5
1647506280000|2022-03-17 08:38:00|2178.83|2178.33|2178.7|2178.2|2178.83|2178.33|2178.33|2177.83|11
1647506290000|2022-03-17 08:38:10|2178.58|2178.08|2179.2|2178.7|2179.45|2178.95|2178.58|2178.08|5
1647506300000|2022-03-17 08:38:20|2179.08|2178.58|2178.7|2178.2|2179.08|2178.58|2178.58|2178.08|10
1647506310000|2022-03-17 08:38:30|2178.83|2178.33|2178.08|2177.58|2178.83|2178.33|2178.08|2177.58|123
1647506320000|2022-03-17 08:38:40|2177.83|2177.33|2176.7|2176.2|2177.83|2177.33|2176.7|2176.2|39
1647506330000|2022-03-17 08:38:50|2176.83|2176.33|2176.7|2176.2|2176.95|2176.45|2176.7|2176.2|5
1647506340000|2022-03-17 08:39:00|2176.58|2176.08|2177.33|2176.83|2177.45|2176.95|2176.58|2176.08|14
1647506350000|2022-03-17 08:39:10|2177.2|2176.7|2177.08|2176.58|2177.33|2176.83|2177.08|2176.58|22
1647506360000|2022-03-17 08:39:20|2177.2|2176.7|2177.95|2177.45|2178.33|2177.83|2177.2|2176.7|30
1647506370000|2022-03-17 08:39:30|2178.08|2177.58|2177.83|2177.33|2178.33|2177.83|2177.83|2177.33|11
1647506380000|2022-03-17 08:39:40|2177.95|2177.45|2177.45|2176.95|2177.95|2177.45|2177.45|2176.95|12
1647506390000|2022-03-17 08:39:50|2177.7|2177.2|2177.45|2176.95|2177.83|2177.33|2177.45|2176.95|20
1647506400000|2022-03-17 08:40:00|2177.69|2177.19|2177.94|2177.44|2178.07|2177.57|2177.32|2176.82|13
1647506410000|2022-03-17 08:40:10|2178.07|2177.57|2177.69|2177.19|2178.07|2177.57|2177.57|2177.07|16
1647506420000|2022-03-17 08:40:20|2177.57|2177.07|2178.69|2178.19|2178.69|2178.19|2177.57|2177.07|7
1647506430000|2022-03-17 08:40:30|2178.82|2178.32|2179.32|2178.82|2179.44|2178.94|2178.82|2178.32|11
1647506440000|2022-03-17 08:40:40|2179.07|2178.57|2178.94|2178.44|2179.19|2178.69|2178.82|2178.32|12
1647506450000|2022-03-17 08:40:50|2179.07|2178.57|2179.57|2179.07|2179.57|2179.07|2178.94|2178.44|11
1647506460000|2022-03-17 08:41:00|2179.44|2178.94|2179.32|2178.82|2179.69|2179.19|2179.32|2178.82|7
1647506470000|2022-03-17 08:41:10|2179.44|2178.94|2179.44|2178.94|2179.44|2178.94|2179.32|2178.82|16
1647506480000|2022-03-17 08:41:20|2179.57|2179.07|2179.94|2179.44|2179.94|2179.44|2179.57|2179.07|3
1647506490000|2022-03-17 08:41:30|2180.07|2179.57|2179.94|2179.44|2180.07|2179.57|2179.94|2179.44|2
1647506500000|2022-03-17 08:41:40|2180.07|2179.57|2180.32|2179.82|2180.44|2179.94|2179.94|2179.44|0
1647506510000|2022-03-17 08:41:50|2180.07|2179.57|2180.32|2179.82|2180.32|2179.82|2179.82|2179.32|26
1647506520000|2022-03-17 08:42:00|2180.44|2179.94|2180.44|2179.94|2180.82|2180.32|2180.07|2179.57|276
1647506530000|2022-03-17 08:42:10|2180.32|2179.82|2179.69|2179.19|2180.32|2179.82|2179.57|2179.07|11
1647506540000|2022-03-17 08:42:20|2179.82|2179.32|2180.07|2179.57|2180.44|2179.94|2179.82|2179.32|25
1647506550000|2022-03-17 08:42:30|2179.94|2179.44|2179.94|2179.44|2180.07|2179.57|2179.82|2179.32|5
1647506560000|2022-03-17 08:42:40|2179.82|2179.32|2179.19|2178.69|2179.82|2179.32|2179.07|2178.57|15
1647506570000|2022-03-17 08:42:50|2179.32|2178.82|2179.69|2179.19|2180.32|2179.82|2178.94|2178.44|132
1647506580000|2022-03-17 08:43:00|2179.57|2179.07|2179.44|2178.94|2179.69|2179.19|2178.94|2178.44|42
1647506590000|2022-03-17 08:43:10|2179.57|2179.07|2179.69|2179.19|2179.69|2179.19|2179.32|2178.82|1
1647506600000|2022-03-17 08:43:20|2179.82|2179.32|2179.57|2179.07|2179.82|2179.32|2179.32|2178.82|6
1647506610000|2022-03-17 08:43:30|2179.44|2178.94|2178.69|2178.19|2179.57|2179.07|2178.32|2177.82|52
1647506620000|2022-03-17 08:43:40|2178.57|2178.07|2177.57|2177.07|2178.69|2178.19|2177.57|2177.07|71
1647506630000|2022-03-17 08:43:50|2177.44|2176.94|2176.19|2175.69|2177.44|2176.94|2176.07|2175.57|140
1647506640000|2022-03-17 08:44:00|2176.07|2175.57|2176.57|2176.07|2176.57|2176.07|2176.07|2175.57|43
1647506650000|2022-03-17 08:44:10|2176.44|2175.94|2177.82|2177.32|2177.82|2177.32|2176.32|2175.82|22
1647506660000|2022-03-17 08:44:20|2177.94|2177.44|2177.44|2176.94|2177.94|2177.44|2177.32|2176.82|19
1647506670000|2022-03-17 08:44:30|2177.32|2176.82|2177.19|2176.69|2177.32|2176.82|2176.82|2176.32|30
1647506680000|2022-03-17 08:44:40|2177.32|2176.82|2177.32|2176.82|2177.57|2177.07|2177.19|2176.69|12
1647506690000|2022-03-17 08:44:50|2177.19|2176.69|2177.19|2176.69|2177.44|2176.94|2176.94|2176.44|11
1647506700000|2022-03-17 08:45:00|2177.07|2176.57|2177.32|2176.82|2177.32|2176.82|2176.94|2176.44|4
1647506710000|2022-03-17 08:45:10|2177.19|2176.69|2177.69|2177.19|2177.69|2177.19|2177.07|2176.57|10
1647506720000|2022-03-17 08:45:20|2177.82|2177.32|2177.94|2177.44|2178.07|2177.57|2177.82|2177.32|51
1647506730000|2022-03-17 08:45:30|2178.07|2177.57|2179.07|2178.57|2179.19|2178.69|2177.82|2177.32|12
1647506740000|2022-03-17 08:45:40|2179.19|2178.69|2179.07|2178.57|2179.32|2178.82|2178.82|2178.32|8
1647506750000|2022-03-17 08:45:50|2179.19|2178.69|2179.19|2178.69|2179.44|2178.94|2179.07|2178.57|27
1647506760000|2022-03-17 08:46:00|2179.07|2178.57|2179.82|2179.32|2179.94|2179.44|2178.94|2178.44|38
1647506770000|2022-03-17 08:46:10|2179.69|2179.19|2179.69|2179.19|2179.82|2179.32|2179.32|2178.82|14
1647506780000|2022-03-17 08:46:20|2179.57|2179.07|2180.19|2179.69|2180.19|2179.69|2179.44|2178.94|9
1647506790000|2022-03-17 08:46:30|2180.07|2179.57|2180.57|2180.07|2180.57|2180.07|2179.94|2179.44|29
1647506800000|2022-03-17 08:46:40|2180.44|2179.94|2180.32|2179.82|2180.57|2180.07|2180.32|2179.82|12
1647506810000|2022-03-17 08:46:50|2180.69|2180.19|2179.94|2179.44|2180.82|2180.32|2179.94|2179.44|53
1647506820000|2022-03-17 08:47:00|2180.07|2179.57|2179.94|2179.44|2180.07|2179.57|2179.69|2179.19|6
1647506830000|2022-03-17 08:47:10|2180.07|2179.57|2179.19|2178.69|2180.07|2179.57|2178.94|2178.44|26
1647506840000|2022-03-17 08:47:20|2179.07|2178.57|2178.82|2178.32|2179.07|2178.57|2178.32|2177.82|43
1647506850000|2022-03-17 08:47:30|2179.07|2178.57|2179.07|2178.57|2179.07|2178.57|2178.82|2178.32|28
1647506860000|2022-03-17 08:47:40|2179.19|2178.69|2178.57|2178.07|2179.19|2178.69|2178.44|2177.94|37
1647506870000|2022-03-17 08:47:50|2178.44|2177.94|2177.69|2177.19|2178.44|2177.94|2177.44|2176.94|62
1647506880000|2022-03-17 08:48:00|2177.44|2176.94|2178.44|2177.94|2178.44|2177.94|2177.44|2176.94|27
1647506890000|2022-03-17 08:48:10|2178.32|2177.82|2178.44|2177.94|2178.57|2178.07|2177.94|2177.44|42
1647506900000|2022-03-17 08:48:20|2178.57|2178.07|2177.94|2177.44|2178.57|2178.07|2177.94|2177.44|7
1647506910000|2022-03-17 08:48:30|2178.07|2177.57|2178.44|2177.94|2178.69|2178.19|2177.94|2177.44|33
1647506920000|2022-03-17 08:48:40|2178.32|2177.82|2178.94|2178.44|2179.07|2178.57|2178.32|2177.82|20
1647506930000|2022-03-17 08:48:50|2178.82|2178.32|2179.32|2178.82|2179.32|2178.82|2178.69|2178.19|17
1647506940000|2022-03-17 08:49:00|2179.44|2178.94|2179.44|2178.94|2179.82|2179.32|2179.44|2178.94|17
1647506950000|2022-03-17 08:49:10|2179.57|2179.07|2180.07|2179.57|2180.07|2179.57|2179.44|2178.94|50
1647506960000|2022-03-17 08:49:20|2179.94|2179.44|2179.82|2179.32|2180.07|2179.57|2179.57|2179.07|13
1647506970000|2022-03-17 08:49:30|2179.69|2179.19|2179.07|2178.57|2179.69|2179.19|2178.94|2178.44|4
1647506980000|2022-03-17 08:49:40|2178.94|2178.44|2178.82|2178.32|2179.07|2178.57|2178.69|2178.19|25
1647506990000|2022-03-17 08:49:50|2178.69|2178.19|2178.82|2178.32|2178.82|2178.32|2178.57|2178.07|28
1647507000000|2022-03-17 08:50:00|2178.69|2178.19|2178.94|2178.44|2178.94|2178.44|2178.32|2177.82|30
1647507010000|2022-03-17 08:50:10|2178.82|2178.32|2179.82|2179.32|2179.82|2179.32|2178.82|2178.32|39
1647507020000|2022-03-17 08:50:20|2179.94|2179.44|2179.44|2178.94|2179.94|2179.44|2179.44|2178.94|11
1647507030000|2022-03-17 08:50:30|2179.32|2178.82|2178.69|2178.19|2179.44|2178.94|2178.57|2178.07|6
1647507040000|2022-03-17 08:50:40|2178.57|2178.07|2178.82|2178.32|2178.94|2178.44|2178.32|2177.82|19
1647507050000|2022-03-17 08:50:50|2178.69|2178.19|2179.57|2179.07|2179.57|2179.07|2178.57|2178.07|19
1647507060000|2022-03-17 08:51:00|2179.69|2179.19|2179.32|2178.82|2179.94|2179.44|2179.32|2178.82|19
1647507070000|2022-03-17 08:51:10|2179.19|2178.69|2179.94|2179.44|2179.94|2179.44|2179.19|2178.69|19
1647507080000|2022-03-17 08:51:20|2179.82|2179.32|2180.44|2179.94|2180.44|2179.94|2179.82|2179.32|11
1647507090000|2022-03-17 08:51:30|2180.57|2180.07|2180.44|2179.94|2180.69|2180.19|2180.44|2179.94|30
1647507100000|2022-03-17 08:51:40|2180.32|2179.82|2179.19|2178.69|2180.44|2179.94|2179.07|2178.57|30
1647507110000|2022-03-17 08:51:50|2179.07|2178.57|2178.32|2177.82|2179.19|2178.69|2178.32|2177.82|33
1647507120000|2022-03-17 08:52:00|2178.57|2178.07|2178.19|2177.69|2178.69|2178.19|2178.19|2177.69|39
1647507130000|2022-03-17 08:52:10|2178.07|2177.57|2177.94|2177.44|2178.19|2177.69|2177.82|2177.32|10
1647507140000|2022-03-17 08:52:20|2177.82|2177.32|2177.44|2176.94|2177.82|2177.32|2177.07|2176.57|47
1647507150000|2022-03-17 08:52:30|2177.32|2176.82|2177.19|2176.69|2177.44|2176.94|2177.19|2176.69|11
1647507160000|2022-03-17 08:52:40|2177.07|2176.57|2176.82|2176.32|2177.19|2176.69|2176.69|2176.19|13
1647507170000|2022-03-17 08:52:50|2176.94|2176.44|2177.07|2176.57|2177.07|2176.57|2176.94|2176.44|15
1647507180000|2022-03-17 08:53:00|2176.94|2176.44|2176.57|2176.07|2177.44|2176.94|2176.57|2176.07|66
1647507190000|2022-03-17 08:53:10|2176.69|2176.19|2176.94|2176.44|2177.19|2176.69|2176.69|2176.19|13
1647507200000|2022-03-17 08:53:20|2177.07|2176.57|2176.69|2176.19|2177.19|2176.69|2176.57|2176.07|13
1647507210000|2022-03-17 08:53:30|2176.82|2176.32|2176.32|2175.82|2176.82|2176.32|2176.32|2175.82|27
1647507220000|2022-03-17 08:53:40|2176.44|2175.94|2176.69|2176.19|2176.82|2176.32|2176.44|2175.94|18
1647507230000|2022-03-17 08:53:50|2176.82|2176.32|2176.94|2176.44|2177.07|2176.57|2176.57|2176.07|57
1647507240000|2022-03-17 08:54:00|2177.07|2176.57|2177.69|2177.19|2177.94|2177.44|2177.07|2176.57|19
1647507250000|2022-03-17 08:54:10|2177.82|2177.32|2177.69|2177.19|2178.07|2177.57|2177.69|2177.19|15
1647507260000|2022-03-17 08:54:20|2177.57|2177.07|2177.57|2177.07|2177.82|2177.32|2177.57|2177.07|6
1647507270000|2022-03-17 08:54:30|2177.44|2176.94|2177.19|2176.69|2177.82|2177.32|2177.07|2176.57|26
1647507280000|2022-03-17 08:54:40|2177.32|2176.82|2177.19|2176.69|2177.57|2177.07|2177.19|2176.69|11
1647507290000|2022-03-17 08:54:50|2177.07|2176.57|2177.19|2176.69|2177.19|2176.69|2176.94|2176.44|6
1647507300000|2022-03-17 08:55:00|2177.07|2176.57|2176.94|2176.44|2177.44|2176.94|2176.82|2176.32|65
1647507310000|2022-03-17 08:55:10|2177.07|2176.57|2177.32|2176.82|2177.69|2177.19|2177.07|2176.57|16
1647507320000|2022-03-17 08:55:20|2177.44|2176.94|2177.82|2177.32|2177.94|2177.44|2177.44|2176.94|10
1647507330000|2022-03-17 08:55:30|2177.94|2177.44|2177.94|2177.44|2178.19|2177.69|2177.82|2177.32|2
1647507340000|2022-03-17 08:55:40|2177.82|2177.32|2177.69|2177.19|2177.94|2177.44|2177.69|2177.19|4
1647507350000|2022-03-17 08:55:50|2177.57|2177.07|2177.19|2176.69|2177.57|2177.07|2176.94|2176.44|17
1647507360000|2022-03-17 08:56:00|2177.32|2176.82|2176.44|2175.94|2177.32|2176.82|2176.32|2175.82|7
1647507370000|2022-03-17 08:56:10|2176.32|2175.82|2176.07|2175.57|2176.32|2175.82|2176.07|2175.57|27
1647507380000|2022-03-17 08:56:20|2176.19|2175.69|2176.44|2175.94|2176.44|2175.94|2176.07|2175.57|4
1647507390000|2022-03-17 08:56:30|2176.19|2175.69|2176.07|2175.57|2176.32|2175.82|2175.94|2175.44|29
1647507400000|2022-03-17 08:56:40|2176.19|2175.69|2175.82|2175.32|2176.19|2175.69|2175.69|2175.19|44
1647507410000|2022-03-17 08:56:50|2175.94|2175.44|2176.57|2176.07|2176.57|2176.07|2175.82|2175.32|72
1647507420000|2022-03-17 08:57:00|2176.69|2176.19|2177.19|2176.69|2177.32|2176.82|2176.69|2176.19|18
1647507430000|2022-03-17 08:57:10|2177.07|2176.57|2177.44|2176.94|2177.69|2177.19|2176.94|2176.44|4
1647507440000|2022-03-17 08:57:20|2177.32|2176.82|2176.94|2176.44|2177.44|2176.94|2176.82|2176.32|17
1647507450000|2022-03-17 08:57:30|2177.07|2176.57|2177.07|2176.57|2177.07|2176.57|2176.69|2176.19|8
1647507460000|2022-03-17 08:57:40|2177.32|2176.82|2177.32|2176.82|2177.32|2176.82|2176.82|2176.32|10
1647507470000|2022-03-17 08:57:50|2177.44|2176.94|2177.94|2177.44|2177.94|2177.44|2177.19|2176.69|12
1647507480000|2022-03-17 08:58:00|2178.07|2177.57|2178.19|2177.69|2178.32|2177.82|2177.82|2177.32|28
1647507490000|2022-03-17 08:58:10|2178.32|2177.82|2178.32|2177.82|2178.32|2177.82|2177.94|2177.44|7
1647507500000|2022-03-17 08:58:20|2178.19|2177.69|2178.57|2178.07|2178.57|2178.07|2178.19|2177.69|24
1647507510000|2022-03-17 08:58:30|2178.69|2178.19|2179.32|2178.82|2179.82|2179.32|2178.69|2178.19|126
1647507520000|2022-03-17 08:58:40|2179.44|2178.94|2179.32|2178.82|2179.57|2179.07|2179.19|2178.69|31
1647507530000|2022-03-17 08:58:50|2179.44|2178.94|2179.94|2179.44|2179.94|2179.44|2179.19|2178.69|31
1647507540000|2022-03-17 08:59:00|2179.82|2179.32|2179.94|2179.44|2180.32|2179.82|2179.82|2179.32|14
1647507550000|2022-03-17 08:59:10|2180.07|2179.57|2179.57|2179.07|2180.07|2179.57|2179.57|2179.07|26
1647507560000|2022-03-17 08:59:20|2179.44|2178.94|2179.19|2178.69|2179.44|2178.94|2179.07|2178.57|10
1647507570000|2022-03-17 08:59:30|2179.32|2178.82|2179.44|2178.94|2179.57|2179.07|2179.32|2178.82|14
1647507580000|2022-03-17 08:59:40|2179.57|2179.07|2179.19|2178.69|2179.57|2179.07|2178.94|2178.44|7
1647507590000|2022-03-17 08:59:50|2179.07|2178.57|2179.57|2179.07|2179.57|2179.07|2178.82|2178.32|8
1647507600000|2022-03-17 09:00:00|2179.44|2178.94|2180.44|2179.94|2180.57|2180.07|2179.32|2178.82|45
1647507610000|2022-03-17 09:00:10|2180.57|2180.07|2180.57|2180.07|2180.94|2180.44|2180.57|2180.07|30
1647507620000|2022-03-17 09:00:20|2180.69|2180.19|2180.94|2180.44|2181.07|2180.57|2180.32|2179.82|65
1647507630000|2022-03-17 09:00:30|2181.07|2180.57|2181.94|2181.44|2181.94|2181.44|2181.07|2180.57|12
1647507640000|2022-03-17 09:00:40|2182.07|2181.57|2181.94|2181.44|2182.07|2181.57|2181.82|2181.32|32
1647507650000|2022-03-17 09:00:50|2181.82|2181.32|2181.82|2181.32|2181.94|2181.44|2181.69|2181.19|36
1647507660000|2022-03-17 09:01:00|2181.94|2181.44|2181.57|2181.07|2182.32|2181.82|2181.57|2181.07|13
1647507670000|2022-03-17 09:01:10|2181.82|2181.32|2182.32|2181.82|2182.32|2181.82|2181.69|2181.19|4
1647507680000|2022-03-17 09:01:20|2182.19|2181.69|2182.32|2181.82|2182.32|2181.82|2181.94|2181.44|12
1647507690000|2022-03-17 09:01:30|2182.44|2181.94|2182.94|2182.44|2183.07|2182.57|2182.32|2181.82|20
1647507700000|2022-03-17 09:01:40|2183.07|2182.57|2182.57|2182.07|2183.19|2182.69|2182.57|2182.07|19
1647507710000|2022-03-17 09:01:50|2182.69|2182.19|2182.44|2181.94|2182.69|2182.19|2182.44|2181.94|3
1647507720000|2022-03-17 09:02:00|2182.32|2181.82|2182.44|2181.94|2182.44|2181.94|2182.07|2181.57|15
1647507730000|2022-03-17 09:02:10|2182.57|2182.07|2182.69|2182.19|2182.82|2182.32|2182.57|2182.07|13
1647507740000|2022-03-17 09:02:20|2182.82|2182.32|2182.69|2182.19|2182.82|2182.32|2182.57|2182.07|2
1647507750000|2022-03-17 09:02:30|2182.57|2182.07|2182.69|2182.19|2182.94|2182.44|2182.57|2182.07|10
1647507760000|2022-03-17 09:02:40|2182.82|2182.32|2183.07|2182.57|2183.07|2182.57|2182.69|2182.19|6
1647507770000|2022-03-17 09:02:50|2183.19|2182.69|2183.19|2182.69|2183.32|2182.82|2183.19|2182.69|0
1647507780000|2022-03-17 09:03:00|2183.32|2182.82|2183.32|2182.82|2183.32|2182.82|2182.82|2182.32|9
1647507790000|2022-03-17 09:03:10|2183.57|2183.07|2183.32|2182.82|2183.57|2183.07|2183.32|2182.82|7
1647507800000|2022-03-17 09:03:20|2183.44|2182.94|2183.69|2183.19|2183.82|2183.32|2183.44|2182.94|6
1647507810000|2022-03-17 09:03:30|2183.57|2183.07|2183.57|2183.07|2183.57|2183.07|2183.32|2182.82|56
1647507820000|2022-03-17 09:03:40|2182.94|2182.44|2182.57|2182.07|2182.94|2182.44|2182.44|2181.94|65
1647507830000|2022-03-17 09:03:50|2182.44|2181.94|2183.19|2182.69|2183.57|2183.07|2182.44|2181.94|82
1647507840000|2022-03-17 09:04:00|2183.32|2182.82|2182.44|2181.94|2183.44|2182.94|2182.44|2181.94|60
1647507850000|2022-03-17 09:04:10|2182.57|2182.07|2182.44|2181.94|2182.69|2182.19|2182.32|2181.82|10
1647507860000|2022-03-17 09:04:20|2182.57|2182.07|2182.32|2181.82|2182.57|2182.07|2182.32|2181.82|11
1647507870000|2022-03-17 09:04:30|2182.44|2181.94|2182.44|2181.94|2182.44|2181.94|2182.32|2181.82|0
1647507880000|2022-03-17 09:04:40|2182.57|2182.07|2182.32|2181.82|2183.07|2182.57|2182.32|2181.82|40
1647507890000|2022-03-17 09:04:50|2182.44|2181.94|2181.82|2181.32|2182.44|2181.94|2181.82|2181.32|31
1647507900000|2022-03-17 09:05:00|2181.69|2181.19|2181.44|2180.94|2182.07|2181.57|2181.44|2180.94|36
1647507910000|2022-03-17 09:05:10|2181.32|2180.82|2180.69|2180.19|2181.32|2180.82|2180.19|2179.69|51
1647507920000|2022-03-17 09:05:20|2180.82|2180.32|2180.32|2179.82|2180.82|2180.32|2180.32|2179.82|30
1647507930000|2022-03-17 09:05:30|2180.44|2179.94|2179.57|2179.07|2180.57|2180.07|2179.32|2178.82|21
1647507940000|2022-03-17 09:05:40|2179.44|2178.94|2179.07|2178.57|2179.44|2178.94|2178.94|2178.44|7
1647507950000|2022-03-17 09:05:50|2178.94|2178.44|2179.32|2178.82|2179.32|2178.82|2178.82|2178.32|63
1647507960000|2022-03-17 09:06:00|2179.19|2178.69|2179.94|2179.44|2179.94|2179.44|2179.07|2178.57|26
1647507970000|2022-03-17 09:06:10|2179.82|2179.32|2180.82|2180.32|2180.94|2180.44|2179.82|2179.32|22
1647507980000|2022-03-17 09:06:20|2180.57|2180.07|2180.32|2179.82|2180.57|2180.07|2180.32|2179.82|13
1647507990000|2022-03-17 09:06:30|2180.07|2179.57|2180.32|2179.82|2180.44|2179.94|2180.07|2179.57|19
1647508000000|2022-03-17 09:06:40|2180.19|2179.69|2179.94|2179.44|2180.44|2179.94|2179.94|2179.44|25
1647508010000|2022-03-17 09:06:50|2179.82|2179.32|2179.69|2179.19|2179.82|2179.32|2179.57|2179.07|2
1647508020000|2022-03-17 09:07:00|2179.82|2179.32|2180.19|2179.69|2180.32|2179.82|2179.69|2179.19|22
1647508030000|2022-03-17 09:07:10|2180.32|2179.82|2180.32|2179.82|2180.44|2179.94|2180.32|2179.82|6
1647508040000|2022-03-17 09:07:20|2180.19|2179.69|2179.94|2179.44|2180.19|2179.69|2179.82|2179.32|1
1647508050000|2022-03-17 09:07:30|2180.07|2179.57|2180.32|2179.82|2180.32|2179.82|2180.07|2179.57|15
1647508060000|2022-03-17 09:07:40|2180.19|2179.69|2180.19|2179.69|2180.57|2180.07|2180.07|2179.57|13
1647508070000|2022-03-17 09:07:50|2180.32|2179.82|2180.19|2179.69|2180.32|2179.82|2180.19|2179.69|11
1647508080000|2022-03-17 09:08:00|2180.32|2179.82|2180.32|2179.82|2180.57|2180.07|2180.32|2179.82|32
1647508090000|2022-03-17 09:08:10|2180.44|2179.94|2180.94|2180.44|2180.94|2180.44|2180.44|2179.94|16
1647508100000|2022-03-17 09:08:20|2181.07|2180.57|2181.44|2180.94|2181.57|2181.07|2181.07|2180.57|24
1647508110000|2022-03-17 09:08:30|2181.57|2181.07|2181.57|2181.07|2181.82|2181.32|2181.57|2181.07|8
1647508120000|2022-03-17 09:08:40|2181.69|2181.19|2181.57|2181.07|2181.82|2181.32|2181.44|2180.94|13
1647508130000|2022-03-17 09:08:50|2181.69|2181.19|2180.94|2180.44|2181.69|2181.19|2180.94|2180.44|34
1647508140000|2022-03-17 09:09:00|2180.82|2180.32|2180.94|2180.44|2180.94|2180.44|2180.44|2179.94|16
1647508150000|2022-03-17 09:09:10|2181.07|2180.57|2181.69|2181.19|2182.07|2181.57|2181.07|2180.57|19
1647508160000|2022-03-17 09:09:20|2181.82|2181.32|2182.07|2181.57|2182.19|2181.69|2181.57|2181.07|10
1647508170000|2022-03-17 09:09:30|2182.19|2181.69|2182.19|2181.69|2182.44|2181.94|2182.19|2181.69|8
1647508180000|2022-03-17 09:09:40|2182.07|2181.57|2181.57|2181.07|2182.19|2181.69|2181.57|2181.07|37
1647508190000|2022-03-17 09:09:50|2181.44|2180.94|2181.82|2181.32|2181.82|2181.32|2181.19|2180.69|6
1647508200000|2022-03-17 09:10:00|2181.69|2181.19|2181.19|2180.69|2182.32|2181.82|2181.19|2180.69|27
1647508210000|2022-03-17 09:10:10|2181.07|2180.57|2181.32|2180.82|2181.44|2180.94|2180.57|2180.07|76
1647508220000|2022-03-17 09:10:20|2181.07|2180.57|2180.82|2180.32|2181.07|2180.57|2180.69|2180.19|22
1647508230000|2022-03-17 09:10:30|2180.57|2180.07|2180.07|2179.57|2180.82|2180.32|2180.07|2179.57|19
1647508240000|2022-03-17 09:10:40|2180.32|2179.82|2180.19|2179.69|2180.57|2180.07|2180.19|2179.69|37
1647508250000|2022-03-17 09:10:50|2180.07|2179.57|2180.19|2179.69|2180.32|2179.82|2180.07|2179.57|11
1647508260000|2022-03-17 09:11:00|2180.07|2179.57|2180.19|2179.69|2180.44|2179.94|2180.07|2179.57|29
1647508270000|2022-03-17 09:11:10|2180.07|2179.57|2179.07|2178.57|2180.07|2179.57|2178.94|2178.44|26
1647508280000|2022-03-17 09:11:20|2178.94|2178.44|2178.07|2177.57|2179.07|2178.57|2177.82|2177.32|39
1647508290000|2022-03-17 09:11:30|2177.94|2177.44|2177.07|2176.57|2178.07|2177.57|2177.07|2176.57|19
1647508300000|2022-03-17 09:11:40|2177.32|2176.82|2178.32|2177.82|2178.32|2177.82|2177.32|2176.82|56
1647508310000|2022-03-17 09:11:50|2178.57|2178.07|2179.32|2178.82|2179.44|2178.94|2178.44|2177.94|51
1647508320000|2022-03-17 09:12:00|2179.19|2178.69|2179.19|2178.69|2179.32|2178.82|2178.69|2178.19|29
1647508330000|2022-03-17 09:12:10|2179.07|2178.57|2179.57|2179.07|2179.69|2179.19|2178.82|2178.32|5
1647508340000|2022-03-17 09:12:20|2179.44|2178.94|2179.19|2178.69|2179.44|2178.94|2179.07|2178.57|38
1647508350000|2022-03-17 09:12:30|2179.07|2178.57|2178.32|2177.82|2179.07|2178.57|2178.19|2177.69|54
1647508360000|2022-03-17 09:12:40|2178.44|2177.94|2178.57|2178.07|2178.57|2178.07|2178.32|2177.82|51
1647508370000|2022-03-17 09:12:50|2178.82|2178.32|2177.82|2177.32|2178.82|2178.32|2177.82|2177.32|53
1647508380000|2022-03-17 09:13:00|2177.69|2177.19|2178.32|2177.82|2178.57|2178.07|2177.69|2177.19|47
1647508390000|2022-03-17 09:13:10|2178.19|2177.69|2178.69|2178.19|2178.82|2178.32|2178.07|2177.57|6
1647508400000|2022-03-17 09:13:20|2178.57|2178.07|2178.82|2178.32|2178.94|2178.44|2178.57|2178.07|5
1647508410000|2022-03-17 09:13:30|2178.69|2178.19|2178.32|2177.82|2178.69|2178.19|2178.19|2177.69|34
1647508420000|2022-03-17 09:13:40|2178.44|2177.94|2178.94|2178.44|2178.94|2178.44|2178.44|2177.94|18
1647508430000|2022-03-17 09:13:50|2178.82|2178.32|2178.07|2177.57|2178.82|2178.32|2177.94|2177.44|21
1647508440000|2022-03-17 09:14:00|2177.94|2177.44|2178.07|2177.57|2178.44|2177.94|2177.82|2177.32|35
1647508450000|2022-03-17 09:14:10|2178.19|2177.69|2177.82|2177.32|2178.19|2177.69|2177.82|2177.32|13
1647508460000|2022-03-17 09:14:20|2177.57|2177.07|2177.57|2177.07|2177.69|2177.19|2177.44|2176.94|31
1647508470000|2022-03-17 09:14:30|2177.82|2177.32|2177.07|2176.57|2177.94|2177.44|2177.07|2176.57|36
1647508480000|2022-03-17 09:14:40|2176.94|2176.44|2176.82|2176.32|2177.19|2176.69|2176.82|2176.32|20
1647508490000|2022-03-17 09:14:50|2176.32|2175.82|2176.32|2175.82|2176.44|2175.94|2176.07|2175.57|23
1647508500000|2022-03-17 09:15:00|2176.19|2175.69|2177.57|2177.07|2177.69|2177.19|2176.07|2175.57|68
1647508510000|2022-03-17 09:15:10|2177.44|2176.94|2176.69|2176.19|2177.44|2176.94|2176.57|2176.07|133
1647508520000|2022-03-17 09:15:20|2176.57|2176.07|2176.32|2175.82|2176.82|2176.32|2176.07|2175.57|86
1647508530000|2022-03-17 09:15:30|2176.44|2175.94|2176.57|2176.07|2176.57|2176.07|2176.07|2175.57|36
1647508540000|2022-03-17 09:15:40|2176.44|2175.94|2176.07|2175.57|2176.44|2175.94|2176.07|2175.57|23
1647508550000|2022-03-17 09:15:50|2176.19|2175.69|2175.82|2175.32|2176.19|2175.69|2175.69|2175.19|7
1647508560000|2022-03-17 09:16:00|2176.07|2175.57|2175.44|2174.94|2176.07|2175.57|2175.32|2174.82|37
1647508570000|2022-03-17 09:16:10|2175.57|2175.07|2175.32|2174.82|2176.07|2175.57|2175.19|2174.69|40
1647508580000|2022-03-17 09:16:20|2175.19|2174.69|2175.44|2174.94|2175.69|2175.19|2174.94|2174.44|59
1647508590000|2022-03-17 09:16:30|2175.32|2174.82|2175.82|2175.32|2176.07|2175.57|2175.07|2174.57|68
1647508600000|2022-03-17 09:16:40|2175.57|2175.07|2175.69|2175.19|2175.82|2175.32|2175.44|2174.94|40
1647508610000|2022-03-17 09:16:50|2175.82|2175.32|2176.32|2175.82|2176.32|2175.82|2175.82|2175.32|42
1647508620000|2022-03-17 09:17:00|2176.19|2175.69|2176.44|2175.94|2177.32|2176.82|2176.07|2175.57|155
1647508630000|2022-03-17 09:17:10|2176.32|2175.82|2176.69|2176.19|2176.69|2176.19|2175.94|2175.44|42
1647508640000|2022-03-17 09:17:20|2176.57|2176.07|2177.82|2177.32|2177.82|2177.32|2176.57|2176.07|13
1647508650000|2022-03-17 09:17:30|2177.94|2177.44|2177.32|2176.82|2178.07|2177.57|2177.32|2176.82|44
1647508660000|2022-03-17 09:17:40|2177.44|2176.94|2177.82|2177.32|2178.07|2177.57|2177.44|2176.94|19
1647508670000|2022-03-17 09:17:50|2177.32|2176.82|2177.94|2177.44|2177.94|2177.44|2177.32|2176.82|23
1647508680000|2022-03-17 09:18:00|2178.07|2177.57|2177.82|2177.32|2178.69|2178.19|2177.82|2177.32|46
1647508690000|2022-03-17 09:18:10|2177.94|2177.44|2178.32|2177.82|2178.57|2178.07|2177.94|2177.44|53
1647508700000|2022-03-17 09:18:20|2178.19|2177.69|2177.57|2177.07|2178.19|2177.69|2177.57|2177.07|27
1647508710000|2022-03-17 09:18:30|2177.69|2177.19|2178.07|2177.57|2178.07|2177.57|2177.32|2176.82|28
1647508720000|2022-03-17 09:18:40|2177.82|2177.32|2177.94|2177.44|2178.19|2177.69|2177.82|2177.32|4
1647508730000|2022-03-17 09:18:50|2178.07|2177.57|2177.82|2177.32|2178.07|2177.57|2177.82|2177.32|21
1647508740000|2022-03-17 09:19:00|2177.69|2177.19|2176.82|2176.32|2177.69|2177.19|2176.82|2176.32|41
1647508750000|2022-03-17 09:19:10|2176.94|2176.44|2176.82|2176.32|2177.19|2176.69|2176.82|2176.32|37
1647508760000|2022-03-17 09:19:20|2176.94|2176.44|2177.57|2177.07|2177.57|2177.07|2176.94|2176.44|60
1647508770000|2022-03-17 09:19:30|2177.44|2176.94|2177.57|2177.07|2177.57|2177.07|2177.07|2176.57|3
1647508780000|2022-03-17 09:19:40|2177.82|2177.32|2178.32|2177.82|2178.32|2177.82|2177.32|2176.82|26
1647508790000|2022-03-17 09:19:50|2178.19|2177.69|2177.44|2176.94|2178.19|2177.69|2177.32|2176.82|127
1647508800000|2022-03-17 09:20:00|2177.32|2176.82|2177.32|2176.82|2177.69|2177.19|2177.07|2176.57|31
1647508810000|2022-03-17 09:20:10|2177.19|2176.69|2178.07|2177.57|2178.07|2177.57|2177.19|2176.69|28
1647508820000|2022-03-17 09:20:20|2178.32|2177.82|2178.82|2178.32|2178.94|2178.44|2178.32|2177.82|20
1647508830000|2022-03-17 09:20:30|2179.07|2178.57|2180.07|2179.57|2180.07|2179.57|2179.07|2178.57|26
1647508840000|2022-03-17 09:20:40|2180.44|2179.94|2180.07|2179.57|2180.57|2180.07|2179.69|2179.19|98
1647508850000|2022-03-17 09:20:50|2179.82|2179.32|2179.94|2179.44|2180.07|2179.57|2179.69|2179.19|8
1647508860000|2022-03-17 09:21:00|2179.82|2179.32|2179.82|2179.32|2180.07|2179.57|2179.44|2178.94|50
1647508870000|2022-03-17 09:21:10|2179.57|2179.07|2179.82|2179.32|2180.07|2179.57|2179.57|2179.07|52
1647508880000|2022-03-17 09:21:20|2179.57|2179.07|2179.57|2179.07|2179.69|2179.19|2179.32|2178.82|4
1647508890000|2022-03-17 09:21:30|2179.69|2179.19|2179.19|2178.69|2179.69|2179.19|2179.07|2178.57|6
1647508900000|2022-03-17 09:21:40|2179.32|2178.82|2180.44|2179.94|2180.57|2180.07|2179.32|2178.82|17
1647508910000|2022-03-17 09:21:50|2180.32|2179.82|2181.07|2180.57|2181.07|2180.57|2180.07|2179.57|53
1647508920000|2022-03-17 09:22:00|2181.19|2180.69|2181.69|2181.19|2181.94|2181.44|2181.19|2180.69|38
1647508930000|2022-03-17 09:22:10|2181.57|2181.07|2182.57|2182.07|2182.57|2182.07|2181.57|2181.07|37
1647508940000|2022-03-17 09:22:20|2182.69|2182.19|2182.57|2182.07|2182.94|2182.44|2182.32|2181.82|65
1647508950000|2022-03-17 09:22:30|2182.69|2182.19|2182.32|2181.82|2182.82|2182.32|2182.32|2181.82|17
1647508960000|2022-03-17 09:22:40|2182.44|2181.94|2182.07|2181.57|2182.44|2181.94|2182.07|2181.57|14
1647508970000|2022-03-17 09:22:50|2182.19|2181.69|2182.57|2182.07|2182.69|2182.19|2182.07|2181.57|17
1647508980000|2022-03-17 09:23:00|2182.44|2181.94|2182.07|2181.57|2182.57|2182.07|2182.07|2181.57|30
1647508990000|2022-03-17 09:23:10|2181.94|2181.44|2181.82|2181.32|2182.07|2181.57|2181.82|2181.32|1
1647509000000|2022-03-17 09:23:20|2181.94|2181.44|2181.69|2181.19|2182.07|2181.57|2181.69|2181.19|6
1647509010000|2022-03-17 09:23:30|2181.82|2181.32|2181.69|2181.19|2181.82|2181.32|2181.19|2180.69|29
1647509020000|2022-03-17 09:23:40|2181.82|2181.32|2181.44|2180.94|2182.07|2181.57|2181.07|2180.57|111
1647509030000|2022-03-17 09:23:50|2181.57|2181.07|2181.32|2180.82|2181.57|2181.07|2180.94|2180.44|56
1647509040000|2022-03-17 09:24:00|2181.44|2180.94|2181.69|2181.19|2181.69|2181.19|2181.19|2180.69|4
1647509050000|2022-03-17 09:24:10|2181.57|2181.07|2181.82|2181.32|2182.07|2181.57|2181.44|2180.94|32
1647509060000|2022-03-17 09:24:20|2181.94|2181.44|2181.69|2181.19|2181.94|2181.44|2181.57|2181.07|12
1647509070000|2022-03-17 09:24:30|2181.57|2181.07|2181.32|2180.82|2181.82|2181.32|2181.19|2180.69|16
1647509080000|2022-03-17 09:24:40|2181.57|2181.07|2181.69|2181.19|2181.82|2181.32|2181.32|2180.82|51
1647509090000|2022-03-17 09:24:50|2181.82|2181.32|2181.57|2181.07|2181.82|2181.32|2181.57|2181.07|0
1647509100000|2022-03-17 09:25:00|2181.44|2180.94|2181.44|2180.94|2181.44|2180.94|2181.32|2180.82|8
1647509110000|2022-03-17 09:25:10|2181.57|2181.07|2182.07|2181.57|2182.07|2181.57|2181.57|2181.07|7
1647509120000|2022-03-17 09:25:20|2181.94|2181.44|2181.57|2181.07|2182.07|2181.57|2181.32|2180.82|98
1647509130000|2022-03-17 09:25:30|2181.69|2181.19|2181.94|2181.44|2181.94|2181.44|2181.57|2181.07|0
1647509140000|2022-03-17 09:25:40|2182.07|2181.57|2182.57|2182.07|2182.57|2182.07|2181.82|2181.32|13
1647509150000|2022-03-17 09:25:50|2182.82|2182.32|2182.69|2182.19|2182.94|2182.44|2182.44|2181.94|22
1647509160000|2022-03-17 09:26:00|2182.82|2182.32|2183.19|2182.69|2183.19|2182.69|2182.82|2182.32|18
1647509170000|2022-03-17 09:26:10|2183.07|2182.57|2183.57|2183.07|2183.69|2183.19|2183.07|2182.57|33
1647509180000|2022-03-17 09:26:20|2183.69|2183.19|2183.94|2183.44|2183.94|2183.44|2183.44|2182.94|16
1647509190000|2022-03-17 09:26:30|2183.82|2183.32|2183.57|2183.07|2183.82|2183.32|2183.32|2182.82|3
1647509200000|2022-03-17 09:26:40|2183.69|2183.19|2183.69|2183.19|2183.82|2183.32|2183.44|2182.94|19
1647509210000|2022-03-17 09:26:50|2183.57|2183.07|2183.82|2183.32|2183.94|2183.44|2183.57|2183.07|8
1647509220000|2022-03-17 09:27:00|2183.69|2183.19|2183.44|2182.94|2183.69|2183.19|2183.32|2182.82|2
1647509230000|2022-03-17 09:27:10|2183.32|2182.82|2182.57|2182.07|2183.32|2182.82|2182.44|2181.94|10
1647509240000|2022-03-17 09:27:20|2182.82|2182.32|2182.32|2181.82|2182.82|2182.32|2182.19|2181.69|12
1647509250000|2022-03-17 09:27:30|2182.19|2181.69|2182.82|2182.32|2182.82|2182.32|2182.19|2181.69|16
1647509260000|2022-03-17 09:27:40|2182.69|2182.19|2182.69|2182.19|2182.94|2182.44|2182.57|2182.07|23
1647509270000|2022-03-17 09:27:50|2182.82|2182.32|2183.44|2182.94|2183.57|2183.07|2182.69|2182.19|12
1647509280000|2022-03-17 09:28:00|2183.32|2182.82|2183.32|2182.82|2183.44|2182.94|2183.32|2182.82|1
1647509290000|2022-03-17 09:28:10|2183.19|2182.69|2183.07|2182.57|2183.57|2183.07|2183.07|2182.57|19
1647509300000|2022-03-17 09:28:20|2183.19|2182.69|2182.44|2181.94|2183.19|2182.69|2182.32|2181.82|14
1647509310000|2022-03-17 09:28:30|2182.32|2181.82|2182.57|2182.07|2182.57|2182.07|2182.07|2181.57|7
1647509320000|2022-03-17 09:28:40|2182.69|2182.19|2182.57|2182.07|2183.07|2182.57|2182.57|2182.07|56
1647509330000|2022-03-17 09:28:50|2182.69|2182.19|2182.82|2182.32|2182.94|2182.44|2182.57|2182.07|0
1647509340000|2022-03-17 09:29:00|2182.94|2182.44|2183.19|2182.69|2183.19|2182.69|2182.94|2182.44|9
1647509350000|2022-03-17 09:29:10|2183.07|2182.57|2183.44|2182.94|2183.57|2183.07|2183.07|2182.57|9
1647509360000|2022-03-17 09:29:20|2183.57|2183.07|2183.19|2182.69|2183.57|2183.07|2183.19|2182.69|2
1647509370000|2022-03-17 09:29:30|2183.07|2182.57|2182.82|2182.32|2183.19|2182.69|2182.69|2182.19|3
1647509380000|2022-03-17 09:29:40|2182.94|2182.44|2182.57|2182.07|2182.94|2182.44|2182.57|2182.07|5
1647509390000|2022-03-17 09:29:50|2182.69|2182.19|2183.07|2182.57|2183.19|2182.69|2182.57|2182.07|23
1647509400000|2022-03-17 09:30:00|2182.94|2182.44|2181.94|2181.44|2183.07|2182.57|2181.82|2181.32|36
1647509410000|2022-03-17 09:30:10|2181.82|2181.32|2182.44|2181.94|2182.44|2181.94|2181.82|2181.32|14
1647509420000|2022-03-17 09:30:20|2182.57|2182.07|2182.82|2182.32|2182.94|2182.44|2182.32|2181.82|17
1647509430000|2022-03-17 09:30:30|2183.07|2182.57|2182.94|2182.44|2183.19|2182.69|2182.82|2182.32|22
1647509440000|2022-03-17 09:30:40|2183.07|2182.57|2183.32|2182.82|2183.32|2182.82|2182.82|2182.32|15
1647509450000|2022-03-17 09:30:50|2183.44|2182.94|2183.57|2183.07|2183.57|2183.07|2183.32|2182.82|2
1647509460000|2022-03-17 09:31:00|2183.32|2182.82|2182.94|2182.44|2183.32|2182.82|2182.82|2182.32|26
1647509470000|2022-03-17 09:31:10|2183.07|2182.57|2182.57|2182.07|2183.07|2182.57|2182.44|2181.94|0
1647509480000|2022-03-17 09:31:20|2182.44|2181.94|2182.44|2181.94|2182.82|2182.32|2182.19|2181.69|32
1647509490000|2022-03-17 09:31:30|2182.32|2181.82|2182.19|2181.69|2182.69|2182.19|2182.19|2181.69|2
1647509500000|2022-03-17 09:31:40|2182.07|2181.57|2181.94|2181.44|2182.07|2181.57|2181.57|2181.07|20
1647509510000|2022-03-17 09:31:50|2181.82|2181.32|2182.32|2181.82|2182.44|2181.94|2181.82|2181.32|18
1647509520000|2022-03-17 09:32:00|2182.44|2181.94|2181.82|2181.32|2182.44|2181.94|2181.82|2181.32|19
1647509530000|2022-03-17 09:32:10|2181.69|2181.19|2181.69|2181.19|2181.94|2181.44|2181.57|2181.07|11
1647509540000|2022-03-17 09:32:20|2181.57|2181.07|2181.44|2180.94|2181.69|2181.19|2181.44|2180.94|0
1647509550000|2022-03-17 09:32:30|2181.32|2180.82|2180.82|2180.32|2181.57|2181.07|2180.69|2180.19|14
1647509560000|2022-03-17 09:32:40|2180.94|2180.44|2180.69|2180.19|2180.94|2180.44|2180.57|2180.07|9
1647509570000|2022-03-17 09:32:50|2180.82|2180.32|2180.07|2179.57|2180.82|2180.32|2180.07|2179.57|30
1647509580000|2022-03-17 09:33:00|2180.19|2179.69|2180.07|2179.57|2180.32|2179.82|2179.94|2179.44|20
1647509590000|2022-03-17 09:33:10|2180.19|2179.69|2180.32|2179.82|2180.32|2179.82|2180.07|2179.57|5
1647509600000|2022-03-17 09:33:20|2180.07|2179.57|2180.07|2179.57|2180.57|2180.07|2179.82|2179.32|41
1647509610000|2022-03-17 09:33:30|2179.82|2179.32|2180.32|2179.82|2180.32|2179.82|2179.82|2179.32|22
1647509620000|2022-03-17 09:33:40|2180.19|2179.69|2180.82|2180.32|2180.82|2180.32|2180.19|2179.69|2
1647509630000|2022-03-17 09:33:50|2181.07|2180.57|2181.44|2180.94|2181.44|2180.94|2181.07|2180.57|20
1647509640000|2022-03-17 09:34:00|2181.32|2180.82|2181.32|2180.82|2181.94|2181.44|2181.32|2180.82|22
1647509650000|2022-03-17 09:34:10|2181.44|2180.94|2181.07|2180.57|2181.57|2181.07|2181.07|2180.57|13
1647509660000|2022-03-17 09:34:20|2181.19|2180.69|2180.57|2180.07|2181.19|2180.69|2180.57|2180.07|20
1647509670000|2022-03-17 09:34:30|2180.44|2179.94|2180.82|2180.32|2180.82|2180.32|2180.44|2179.94|4
1647509680000|2022-03-17 09:34:40|2180.94|2180.44|2180.94|2180.44|2181.07|2180.57|2180.94|2180.44|0
1647509690000|2022-03-17 09:34:50|2180.82|2180.32|2180.44|2179.94|2181.07|2180.57|2180.44|2179.94|8
1647509700000|2022-03-17 09:35:00|2180.07|2179.57|2179.82|2179.32|2180.32|2179.82|2179.07|2178.57|120
1647509710000|2022-03-17 09:35:10|2180.07|2179.57|2179.94|2179.44|2180.69|2180.19|2179.82|2179.32|13
1647509720000|2022-03-17 09:35:20|2180.07|2179.57|2179.57|2179.07|2180.07|2179.57|2179.32|2178.82|5
1647509730000|2022-03-17 09:35:30|2179.44|2178.94|2179.19|2178.69|2179.57|2179.07|2179.07|2178.57|21
1647509740000|2022-03-17 09:35:40|2179.07|2178.57|2179.19|2178.69|2179.32|2178.82|2179.07|2178.57|6
1647509750000|2022-03-17 09:35:50|2179.07|2178.57|2178.69|2178.19|2179.07|2178.57|2178.57|2178.07|15
1647509760000|2022-03-17 09:36:00|2178.57|2178.07|2178.19|2177.69|2178.57|2178.07|2178.07|2177.57|59
1647509770000|2022-03-17 09:36:10|2178.07|2177.57|2178.32|2177.82|2178.32|2177.82|2178.07|2177.57|40
1647509780000|2022-03-17 09:36:20|2178.44|2177.94|2178.32|2177.82|2178.57|2178.07|2178.32|2177.82|16
1647509790000|2022-03-17 09:36:30|2178.44|2177.94|2178.94|2178.44|2179.07|2178.57|2178.44|2177.94|5
1647509800000|2022-03-17 09:36:40|2179.07|2178.57|2178.69|2178.19|2179.32|2178.82|2178.69|2178.19|33
1647509810000|2022-03-17 09:36:50|2178.82|2178.32|2178.69|2178.19|2179.07|2178.57|2178.32|2177.82|40
1647509820000|2022-03-17 09:37:00|2178.82|2178.32|2178.94|2178.44|2178.94|2178.44|2178.69|2178.19|2
1647509830000|2022-03-17 09:37:10|2178.82|2178.32|2179.07|2178.57|2179.19|2178.69|2178.57|2178.07|12
1647509840000|2022-03-17 09:37:20|2179.19|2178.69|2178.82|2178.32|2179.19|2178.69|2178.82|2178.32|4
1647509850000|2022-03-17 09:37:30|2178.69|2178.19|2178.82|2178.32|2179.07|2178.57|2178.57|2178.07|26
1647509860000|2022-03-17 09:37:40|2178.69|2178.19|2178.07|2177.57|2178.82|2178.32|2177.82|2177.32|16
1647509870000|2022-03-17 09:37:50|2178.19|2177.69|2177.94|2177.44|2178.32|2177.82|2177.94|2177.44|4
1647509880000|2022-03-17 09:38:00|2178.07|2177.57|2178.07|2177.57|2178.19|2177.69|2177.82|2177.32|3
1647509890000|2022-03-17 09:38:10|2178.32|2177.82|2177.69|2177.19|2178.57|2178.07|2177.07|2176.57|96
1647509900000|2022-03-17 09:38:20|2177.82|2177.32|2177.69|2177.19|2177.82|2177.32|2177.32|2176.82|37
1647509910000|2022-03-17 09:38:30|2177.57|2177.07|2177.57|2177.07|2178.07|2177.57|2177.57|2177.07|28
1647509920000|2022-03-17 09:38:40|2177.69|2177.19|2177.82|2177.32|2178.07|2177.57|2177.57|2177.07|14
1647509930000|2022-03-17 09:38:50|2178.19|2177.69|2177.82|2177.32|2178.19|2177.69|2177.69|2177.19|15
1647509940000|2022-03-17 09:39:00|2177.94|2177.44|2178.07|2177.57|2178.44|2177.94|2177.94|2177.44|14
1647509950000|2022-03-17 09:39:10|2177.82|2177.32|2177.94|2177.44|2178.19|2177.69|2177.82|2177.32|30
1647509960000|2022-03-17 09:39:20|2178.07|2177.57|2177.57|2177.07|2178.19|2177.69|2177.57|2177.07|12
1647509970000|2022-03-17 09:39:30|2177.82|2177.32|2177.82|2177.32|2177.82|2177.32|2177.57|2177.07|10
1647509980000|2022-03-17 09:39:40|2177.94|2177.44|2178.32|2177.82|2178.32|2177.82|2177.94|2177.44|23
1647509990000|2022-03-17 09:39:50|2178.19|2177.69|2178.32|2177.82|2178.32|2177.82|2178.07|2177.57|17
1647510000000|2022-03-17 09:40:00|2177.94|2177.44|2178.32|2177.82|2178.44|2177.94|2177.94|2177.44|26
1647510010000|2022-03-17 09:40:10|2178.57|2178.07|2178.69|2178.19|2178.82|2178.32|2178.32|2177.82|14
1647510020000|2022-03-17 09:40:20|2178.82|2178.32|2178.82|2178.32|2178.94|2178.44|2178.69|2178.19|3
1647510030000|2022-03-17 09:40:30|2178.69|2178.19|2178.82|2178.32|2178.82|2178.32|2178.69|2178.19|10
1647510040000|2022-03-17 09:40:40|2178.94|2178.44|2178.82|2178.32|2179.07|2178.57|2178.82|2178.32|8
1647510050000|2022-03-17 09:40:50|2178.94|2178.44|2179.19|2178.69|2179.32|2178.82|2178.94|2178.44|6
1647510060000|2022-03-17 09:41:00|2179.07|2178.57|2179.07|2178.57|2179.32|2178.82|2179.07|2178.57|3
1647510070000|2022-03-17 09:41:10|2178.94|2178.44|2178.57|2178.07|2179.07|2178.57|2178.32|2177.82|24
1647510080000|2022-03-17 09:41:20|2178.44|2177.94|2178.32|2177.82|2178.69|2178.19|2178.07|2177.57|26
1647510090000|2022-03-17 09:41:30|2178.44|2177.94|2178.44|2177.94|2178.44|2177.94|2178.44|2177.94|12
1647510100000|2022-03-17 09:41:40|2178.57|2178.07|2178.82|2178.32|2178.82|2178.32|2178.44|2177.94|8
1647510110000|2022-03-17 09:41:50|2178.69|2178.19|2179.07|2178.57|2179.07|2178.57|2178.57|2178.07|19
1647510120000|2022-03-17 09:42:00|2179.19|2178.69|2179.07|2178.57|2179.44|2178.94|2179.07|2178.57|11
1647510130000|2022-03-17 09:42:10|2179.19|2178.69|2179.32|2178.82|2179.32|2178.82|2179.19|2178.69|4
1647510140000|2022-03-17 09:42:20|2179.19|2178.69|2179.07|2178.57|2179.32|2178.82|2178.94|2178.44|17
1647510150000|2022-03-17 09:42:30|2178.94|2178.44|2178.94|2178.44|2179.07|2178.57|2178.82|2178.32|5
1647510160000|2022-03-17 09:42:40|2178.82|2178.32|2179.57|2179.07|2179.57|2179.07|2178.82|2178.32|16
1647510170000|2022-03-17 09:42:50|2179.69|2179.19|2180.07|2179.57|2180.07|2179.57|2179.69|2179.19|5
1647510180000|2022-03-17 09:43:00|2180.19|2179.69|2180.07|2179.57|2180.32|2179.82|2179.94|2179.44|5
1647510190000|2022-03-17 09:43:10|2179.94|2179.44|2179.69|2179.19|2179.94|2179.44|2179.44|2178.94|22
1647510200000|2022-03-17 09:43:20|2179.57|2179.07|2179.82|2179.32|2179.94|2179.44|2179.57|2179.07|20
1647510210000|2022-03-17 09:43:30|2179.69|2179.19|2180.44|2179.94|2180.44|2179.94|2179.69|2179.19|15
1647510220000|2022-03-17 09:43:40|2180.32|2179.82|2180.19|2179.69|2180.32|2179.82|2180.07|2179.57|12
1647510230000|2022-03-17 09:43:50|2180.44|2179.94|2180.82|2180.32|2180.82|2180.32|2180.32|2179.82|4
1647510240000|2022-03-17 09:44:00|2180.69|2180.19|2180.82|2180.32|2181.07|2180.57|2180.57|2180.07|10
1647510250000|2022-03-17 09:44:10|2180.69|2180.19|2180.07|2179.57|2180.69|2180.19|2179.82|2179.32|34
1647510260000|2022-03-17 09:44:20|2179.94|2179.44|2180.07|2179.57|2180.32|2179.82|2179.82|2179.32|15
1647510270000|2022-03-17 09:44:30|2180.19|2179.69|2179.57|2179.07|2180.19|2179.69|2179.57|2179.07|25
1647510280000|2022-03-17 09:44:40|2179.44|2178.94|2179.69|2179.19|2179.82|2179.32|2179.44|2178.94|10
1647510290000|2022-03-17 09:44:50|2179.82|2179.32|2180.57|2180.07|2180.57|2180.07|2179.69|2179.19|12
1647510300000|2022-03-17 09:45:00|2180.44|2179.94|2181.07|2180.57|2181.07|2180.57|2180.44|2179.94|39
1647510310000|2022-03-17 09:45:10|2181.19|2180.69|2181.82|2181.32|2181.82|2181.32|2181.07|2180.57|11
1647510320000|2022-03-17 09:45:20|2181.69|2181.19|2181.69|2181.19|2181.82|2181.32|2181.57|2181.07|9
1647510330000|2022-03-17 09:45:30|2181.82|2181.32|2181.82|2181.32|2182.07|2181.57|2181.82|2181.32|9
1647510340000|2022-03-17 09:45:40|2181.69|2181.19|2181.57|2181.07|2181.69|2181.19|2181.57|2181.07|10
1647510350000|2022-03-17 09:45:50|2181.44|2180.94|2181.07|2180.57|2181.44|2180.94|2181.07|2180.57|94
1647510360000|2022-03-17 09:46:00|||||||||1
1647510370000|2022-03-17 09:46:10|2181.19|2180.69|2181.19|2180.69|2181.32|2180.82|2181.07|2180.57|11
1647510380000|2022-03-17 09:46:20|2181.32|2180.82|2181.07|2180.57|2181.32|2180.82|2181.07|2180.57|0
1647510390000|2022-03-17 09:46:30|2180.94|2180.44|2180.82|2180.32|2181.07|2180.57|2180.57|2180.07|55
1647510400000|2022-03-17 09:46:40|2180.69|2180.19|2180.94|2180.44|2180.94|2180.44|2180.57|2180.07|12
1647510410000|2022-03-17 09:46:50|2181.07|2180.57|2181.32|2180.82|2181.57|2181.07|2180.94|2180.44|36
1647510420000|2022-03-17 09:47:00|2181.44|2180.94|2181.07|2180.57|2181.44|2180.94|2180.94|2180.44|25
1647510430000|2022-03-17 09:47:10|2181.32|2180.82|2181.19|2180.69|2181.32|2180.82|2181.19|2180.69|59
1647510440000|2022-03-17 09:47:20|2181.32|2180.82|2181.44|2180.94|2181.44|2180.94|2181.19|2180.69|33
1647510450000|2022-03-17 09:47:30|2181.32|2180.82|2181.19|2180.69|2181.32|2180.82|2181.07|2180.57|2
1647510460000|2022-03-17 09:47:40|2181.32|2180.82|2181.44|2180.94|2181.44|2180.94|2181.07|2180.57|13
1647510470000|2022-03-17 09:47:50|2181.57|2181.07|2181.32|2180.82|2181.57|2181.07|2181.07|2180.57|6
1647510480000|2022-03-17 09:48:00|2181.19|2180.69|2180.94|2180.44|2181.32|2180.82|2180.94|2180.44|10
1647510490000|2022-03-17 09:48:10|2181.07|2180.57|2181.19|2180.69|2181.44|2180.94|2181.07|2180.57|14
1647510500000|2022-03-17 09:48:20|2181.07|2180.57|2180.57|2180.07|2181.32|2180.82|2180.57|2180.07|8
1647510510000|2022-03-17 09:48:30|2180.44|2179.94|2180.69|2180.19|2180.82|2180.32|2180.32|2179.82|0
1647510520000|2022-03-17 09:48:40|2180.57|2180.07|2180.32|2179.82|2180.57|2180.07|2180.07|2179.57|1
1647510530000|2022-03-17 09:48:50|2180.19|2179.69|2179.82|2179.32|2180.32|2179.82|2179.82|2179.32|22
1647510540000|2022-03-17 09:49:00|2179.57|2179.07|2179.69|2179.19|2179.82|2179.32|2179.57|2179.07|43
1647510550000|2022-03-17 09:49:10|2179.57|2179.07|2179.82|2179.32|2179.94|2179.44|2179.57|2179.07|30
1647510560000|2022-03-17 09:49:20|2179.94|2179.44|2179.69|2179.19|2179.94|2179.44|2179.69|2179.19|0
1647510570000|2022-03-17 09:49:30|2179.57|2179.07|2179.57|2179.07|2179.82|2179.32|2179.57|2179.07|16
1647510580000|2022-03-17 09:49:40|2179.32|2178.82|2179.69|2179.19|2179.69|2179.19|2179.32|2178.82|12
1647510590000|2022-03-17 09:49:50|2179.57|2179.07|2179.44|2178.94|2179.57|2179.07|2179.44|2178.94|14
1647510600000|2022-03-17 09:50:00|2179.32|2178.82|2179.19|2178.69|2179.57|2179.07|2179.07|2178.57|135
1647510610000|2022-03-17 09:50:10|2179.07|2178.57|2179.32|2178.82|2179.32|2178.82|2179.07|2178.57|28
1647510620000|2022-03-17 09:50:20|2179.19|2178.69|2178.69|2178.19|2179.19|2178.69|2178.57|2178.07|28
1647510630000|2022-03-17 09:50:30|2178.82|2178.32|2179.19|2178.69|2179.19|2178.69|2178.69|2178.19|16
1647510640000|2022-03-17 09:50:40|2179.07|2178.57|2178.94|2178.44|2179.07|2178.57|2178.82|2178.32|28
1647510650000|2022-03-17 09:50:50|2178.82|2178.32|2178.44|2177.94|2178.94|2178.44|2178.32|2177.82|34
1647510660000|2022-03-17 09:51:00|2178.57|2178.07|2178.32|2177.82|2178.69|2178.19|2178.32|2177.82|25
1647510670000|2022-03-17 09:51:10|2178.44|2177.94|2178.07|2177.57|2178.57|2178.07|2178.07|2177.57|26
1647510680000|2022-03-17 09:51:20|2177.94|2177.44|2178.07|2177.57|2178.07|2177.57|2177.82|2177.32|2
1647510690000|2022-03-17 09:51:30|2178.19|2177.69|2177.94|2177.44|2178.19|2177.69|2177.94|2177.44|25
1647510700000|2022-03-17 09:51:40|2178.07|2177.57|2177.82|2177.32|2178.07|2177.57|2177.82|2177.32|47
1647510710000|2022-03-17 09:51:50|2177.94|2177.44|2177.57|2177.07|2177.94|2177.44|2177.44|2176.94|14
1647510720000|2022-03-17 09:52:00|2177.44|2176.94|2176.94|2176.44|2177.57|2177.07|2176.94|2176.44|42
1647510730000|2022-03-17 09:52:10|2176.82|2176.32|2176.57|2176.07|2176.82|2176.32|2176.57|2176.07|3
1647510740000|2022-03-17 09:52:20|2176.69|2176.19|2176.82|2176.32|2177.07|2176.57|2176.69|2176.19|11
1647510750000|2022-03-17 09:52:30|2176.94|2176.44|2177.07|2176.57|2177.32|2176.82|2176.94|2176.44|10
1647510760000|2022-03-17 09:52:40|2176.82|2176.32|2177.32|2176.82|2177.32|2176.82|2176.82|2176.32|34
1647510770000|2022-03-17 09:52:50|2177.19|2176.69|2178.07|2177.57|2178.07|2177.57|2177.07|2176.57|53
1647510780000|2022-03-17 09:53:00|2178.32|2177.82|2178.57|2178.07|2178.69|2178.19|2178.32|2177.82|26
1647510790000|2022-03-17 09:53:10|2178.44|2177.94|2178.94|2178.44|2179.07|2178.57|2178.44|2177.94|515
1647510800000|2022-03-17 09:53:20|2179.07|2178.57|2179.32|2178.82|2179.32|2178.82|2179.07|2178.57|5
1647510810000|2022-03-17 09:53:30|2179.69|2179.19|2179.19|2178.69|2179.69|2179.19|2178.94|2178.44|26
1647510820000|2022-03-17 09:53:40|2179.07|2178.57|2179.07|2178.57|2179.19|2178.69|2178.69|2178.19|9
1647510830000|2022-03-17 09:53:50|2179.19|2178.69|2179.32|2178.82|2179.57|2179.07|2179.07|2178.57|13
1647510840000|2022-03-17 09:54:00|2179.44|2178.94|2179.57|2179.07|2179.69|2179.19|2179.32|2178.82|11
1647510850000|2022-03-17 09:54:10|2179.44|2178.94|2179.69|2179.19|2179.82|2179.32|2179.32|2178.82|18
1647510860000|2022-03-17 09:54:20|2179.57|2179.07|2179.44|2178.94|2179.69|2179.19|2179.32|2178.82|29
1647510870000|2022-03-17 09:54:30|2179.32|2178.82|2179.19|2178.69|2179.32|2178.82|2179.07|2178.57|9
1647510880000|2022-03-17 09:54:40|2179.07|2178.57|2179.19|2178.69|2179.32|2178.82|2178.82|2178.32|58
1647510890000|2022-03-17 09:54:50|2179.32|2178.82|2179.32|2178.82|2179.57|2179.07|2179.07|2178.57|76
1647510900000|2022-03-17 09:55:00|2179.19|2178.69|2181.07|2180.57|2181.07|2180.57|2179.19|2178.69|48
1647510910000|2022-03-17 09:55:10|2180.82|2180.32|2180.69|2180.19|2180.94|2180.44|2180.57|2180.07|24
1647510920000|2022-03-17 09:55:20|2180.57|2180.07|2180.32|2179.82|2180.69|2180.19|2180.32|2179.82|30
1647510930000|2022-03-17 09:55:30|2180.44|2179.94|2180.44|2179.94|2180.57|2180.07|2180.44|2179.94|4
1647510940000|2022-03-17 09:55:40|2180.32|2179.82|2181.69|2181.19|2181.69|2181.19|2180.32|2179.82|55
1647510950000|2022-03-17 09:55:50|2181.82|2181.32|2181.07|2180.57|2181.82|2181.32|2181.07|2180.57|27
1647510960000|2022-03-17 09:56:00|2181.19|2180.69|2181.57|2181.07|2181.57|2181.07|2181.07|2180.57|29
1647510970000|2022-03-17 09:56:10|2181.69|2181.19|2181.69|2181.19|2181.69|2181.19|2181.44|2180.94|8
1647510980000|2022-03-17 09:56:20|2181.57|2181.07|2181.82|2181.32|2181.82|2181.32|2181.32|2180.82|381
1647510990000|2022-03-17 09:56:30|2181.94|2181.44|2182.07|2181.57|2182.32|2181.82|2181.94|2181.44|21
1647511000000|2022-03-17 09:56:40|2181.94|2181.44|2181.69|2181.19|2181.94|2181.44|2181.69|2181.19|8
1647511010000|2022-03-17 09:56:50|2181.82|2181.32|2182.07|2181.57|2182.07|2181.57|2181.69|2181.19|7
1647511020000|2022-03-17 09:57:00|2182.19|2181.69|2182.69|2182.19|2182.69|2182.19|2182.07|2181.57|23
1647511030000|2022-03-17 09:57:10|2182.82|2182.32|2183.07|2182.57|2183.07|2182.57|2182.32|2181.82|90
1647511040000|2022-03-17 09:57:20|2182.94|2182.44|2183.44|2182.94|2183.57|2183.07|2182.82|2182.32|13
1647511050000|2022-03-17 09:57:30|2183.57|2183.07|2183.32|2182.82|2183.57|2183.07|2183.32|2182.82|47
1647511060000|2022-03-17 09:57:40|2183.44|2182.94|2183.07|2182.57|2183.57|2183.07|2183.07|2182.57|11
1647511070000|2022-03-17 09:57:50|2182.94|2182.44|2183.32|2182.82|2183.32|2182.82|2182.82|2182.32|18
1647511080000|2022-03-17 09:58:00|2183.19|2182.69|2182.82|2182.32|2183.19|2182.69|2182.82|2182.32|5
1647511090000|2022-03-17 09:58:10|2182.94|2182.44|2183.07|2182.57|2183.07|2182.57|2182.69|2182.19|36
1647511100000|2022-03-17 09:58:20|2182.94|2182.44|2183.07|2182.57|2183.07|2182.57|2182.94|2182.44|9
1647511110000|2022-03-17 09:58:30|2183.19|2182.69|2183.57|2183.07|2183.57|2183.07|2183.19|2182.69|5
1647511120000|2022-03-17 09:58:40|2183.44|2182.94|2183.19|2182.69|2183.57|2183.07|2183.07|2182.57|3
1647511130000|2022-03-17 09:58:50|2183.32|2182.82|2183.07|2182.57|2183.32|2182.82|2183.07|2182.57|0
1647511140000|2022-03-17 09:59:00|2183.19|2182.69|2183.69|2183.19|2183.69|2183.19|2183.19|2182.69|5
1647511150000|2022-03-17 09:59:10|2183.57|2183.07|2184.19|2183.69|2184.32|2183.82|2183.57|2183.07|60
1647511160000|2022-03-17 09:59:20|2184.07|2183.57|2184.19|2183.69|2184.19|2183.69|2184.07|2183.57|2
1647511170000|2022-03-17 09:59:30|2184.07|2183.57|2184.07|2183.57|2184.32|2183.82|2183.94|2183.44|9
1647511180000|2022-03-17 09:59:40|2184.19|2183.69|2184.44|2183.94|2184.57|2184.07|2184.19|2183.69|8
1647511190000|2022-03-17 09:59:50|2184.32|2183.82|2184.32|2183.82|2184.57|2184.07|2184.19|2183.69|23
1647511200000|2022-03-17 10:00:00|2184.07|2183.57|2181.57|2181.07|2184.07|2183.57|2181.32|2180.82|168
1647511210000|2022-03-17 10:00:10|2181.44|2180.94|2181.07|2180.57|2182.44|2181.94|2180.32|2179.82|112
1647511220000|2022-03-17 10:00:20|2180.07|2179.57|2176.82|2176.32|2180.07|2179.57|2176.82|2176.32|165
1647511230000|2022-03-17 10:00:30|2176.94|2176.44|2172.19|2171.69|2176.94|2176.44|2172.19|2171.69|332
1647511240000|2022-03-17 10:00:40|2172.44|2171.94|2169.44|2168.94|2172.44|2171.94|2169.32|2168.82|201
1647511250000|2022-03-17 10:00:50|2169.69|2169.19|2169.69|2169.19|2171.69|2171.19|2169.32|2168.82|227
1647511260000|2022-03-17 10:01:00|2169.94|2169.44|2169.69|2169.19|2170.19|2169.69|2169.07|2168.57|272
1647511270000|2022-03-17 10:01:10|2169.94|2169.44|2171.82|2171.32|2171.82|2171.32|2169.32|2168.82|157
1647511280000|2022-03-17 10:01:20|2172.07|2171.57|2172.32|2171.82|2173.07|2172.57|2171.44|2170.94|186
1647511290000|2022-03-17 10:01:30|2172.44|2171.94|2172.94|2172.44|2173.44|2172.94|2172.44|2171.94|75
1647511300000|2022-03-17 10:01:40|2173.07|2172.57|2172.69|2172.19|2173.44|2172.94|2171.57|2171.07|142
1647511310000|2022-03-17 10:01:50|2172.44|2171.94|2173.82|2173.32|2174.57|2174.07|2172.44|2171.94|134
1647511320000|2022-03-17 10:02:00|2174.19|2173.69|2175.94|2175.44|2176.19|2175.69|2173.94|2173.44|176
1647511330000|2022-03-17 10:02:10|2176.32|2175.82|2176.32|2175.82|2177.69|2177.19|2175.82|2175.32|202
1647511340000|2022-03-17 10:02:20|2176.44|2175.94|2175.44|2174.94|2176.44|2175.94|2174.19|2173.69|202
1647511350000|2022-03-17 10:02:30|2175.57|2175.07|2177.19|2176.69|2177.32|2176.82|2175.07|2174.57|137
1647511360000|2022-03-17 10:02:40|2177.32|2176.82|2176.57|2176.07|2178.32|2177.82|2176.44|2175.94|101
1647511370000|2022-03-17 10:02:50|2176.44|2175.94|2176.07|2175.57|2176.82|2176.32|2175.57|2175.07|111
1647511380000|2022-03-17 10:03:00|2175.94|2175.44|2176.19|2175.69|2176.57|2176.07|2175.44|2174.94|74
1647511390000|2022-03-17 10:03:10|2176.07|2175.57|2176.32|2175.82|2176.44|2175.94|2175.69|2175.19|79
1647511400000|2022-03-17 10:03:20|2176.19|2175.69|2174.94|2174.44|2176.32|2175.82|2174.94|2174.44|81
1647511410000|2022-03-17 10:03:30|2174.69|2174.19|2173.32|2172.82|2175.07|2174.57|2173.32|2172.82|126
1647511420000|2022-03-17 10:03:40|2173.44|2172.94|2173.07|2172.57|2173.69|2173.19|2172.94|2172.44|66
1647511430000|2022-03-17 10:03:50|2172.94|2172.44|2172.07|2171.57|2173.32|2172.82|2171.69|2171.19|109
1647511440000|2022-03-17 10:04:00|2172.19|2171.69|2174.07|2173.57|2174.32|2173.82|2171.69|2171.19|155
1647511450000|2022-03-17 10:04:10|2174.44|2173.94|2174.32|2173.82|2174.82|2174.32|2173.57|2173.07|91
1647511460000|2022-03-17 10:04:20|2174.44|2173.94|2172.94|2172.44|2174.57|2174.07|2172.82|2172.32|169
1647511470000|2022-03-17 10:04:30|2173.07|2172.57|2173.44|2172.94|2173.82|2173.32|2172.94|2172.44|164
1647511480000|2022-03-17 10:04:40|2173.32|2172.82|2174.07|2173.57|2174.07|2173.57|2173.07|2172.57|35
1647511490000|2022-03-17 10:04:50|2174.32|2173.82|2174.19|2173.69|2174.57|2174.07|2173.69|2173.19|94
1647511500000|2022-03-17 10:05:00|2174.32|2173.82|2173.94|2173.44|2174.44|2173.94|2173.44|2172.94|51
1647511510000|2022-03-17 10:05:10|2173.82|2173.32|2174.19|2173.69|2174.44|2173.94|2173.82|2173.32|17
1647511520000|2022-03-17 10:05:20|2174.44|2173.94|2173.57|2173.07|2174.44|2173.94|2173.57|2173.07|34
1647511530000|2022-03-17 10:05:30|2173.69|2173.19|2174.07|2173.57|2175.07|2174.57|2173.69|2173.19|89
1647511540000|2022-03-17 10:05:40|2173.94|2173.44|2173.69|2173.19|2174.32|2173.82|2173.44|2172.94|54
1647511550000|2022-03-17 10:05:50|2173.82|2173.32|2173.82|2173.32|2174.82|2174.32|2173.69|2173.19|36
1647511560000|2022-03-17 10:06:00|2173.94|2173.44|2173.57|2173.07|2173.94|2173.44|2173.57|2173.07|54
1647511570000|2022-03-17 10:06:10|2173.69|2173.19|2173.82|2173.32|2173.82|2173.32|2173.44|2172.94|10
1647511580000|2022-03-17 10:06:20|2173.69|2173.19|2173.94|2173.44|2174.19|2173.69|2173.57|2173.07|21
1647511590000|2022-03-17 10:06:30|2174.07|2173.57|2173.44|2172.94|2174.07|2173.57|2173.07|2172.57|6
1647511600000|2022-03-17 10:06:40|2173.57|2173.07|2173.32|2172.82|2173.69|2173.19|2172.82|2172.32|60
1647511610000|2022-03-17 10:06:50|2173.19|2172.69|2172.19|2171.69|2173.32|2172.82|2171.57|2171.07|92
1647511620000|2022-03-17 10:07:00|2172.07|2171.57|2170.32|2169.82|2172.19|2171.69|2170.32|2169.82|82
1647511630000|2022-03-17 10:07:10|2170.44|2169.94|2170.57|2170.07|2170.82|2170.32|2170.07|2169.57|53
1647511640000|2022-03-17 10:07:20|2170.44|2169.94|2169.82|2169.32|2170.57|2170.07|2169.82|2169.32|52
1647511650000|2022-03-17 10:07:30|2169.94|2169.44|2169.44|2168.94|2170.32|2169.82|2169.32|2168.82|35
1647511660000|2022-03-17 10:07:40|2169.57|2169.07|2168.82|2168.32|2170.07|2169.57|2168.57|2168.07|399
1647511670000|2022-03-17 10:07:50|2168.69|2168.19|2166.07|2165.57|2168.82|2168.32|2165.94|2165.44|186
1647511680000|2022-03-17 10:08:00|2165.94|2165.44|2168.44|2167.94|2168.44|2167.94|2165.94|2165.44|157
1647511690000|2022-03-17 10:08:10|2168.32|2167.82|2167.82|2167.32|2168.57|2168.07|2167.82|2167.32|46
1647511700000|2022-03-17 10:08:20|2167.69|2167.19|2168.32|2167.82|2168.32|2167.82|2167.57|2167.07|43
1647511710000|2022-03-17 10:08:30|2168.19|2167.69|2169.32|2168.82|2169.32|2168.82|2168.19|2167.69|131
1647511720000|2022-03-17 10:08:40|2169.44|2168.94|2169.82|2169.32|2169.82|2169.32|2169.19|2168.69|98
1647511730000|2022-03-17 10:08:50|2169.94|2169.44|2170.69|2170.19|2170.69|2170.19|2169.94|2169.44|32
1647511740000|2022-03-17 10:09:00|2170.82|2170.32|2169.94|2169.44|2170.82|2170.32|2169.82|2169.32|53
1647511750000|2022-03-17 10:09:10|2170.32|2169.82|2169.82|2169.32|2170.69|2170.19|2169.82|2169.32|86
1647511760000|2022-03-17 10:09:20|2170.07|2169.57|2168.82|2168.32|2170.07|2169.57|2168.57|2168.07|61
1647511770000|2022-03-17 10:09:30|2168.69|2168.19|2167.82|2167.32|2169.07|2168.57|2167.82|2167.32|49
1647511780000|2022-03-17 10:09:40|2167.94|2167.44|2168.69|2168.19|2168.82|2168.32|2167.94|2167.44|59
1647511790000|2022-03-17 10:09:50|2168.82|2168.32|2169.57|2169.07|2169.82|2169.32|2168.57|2168.07|41
1647511800000|2022-03-17 10:10:00|2169.44|2168.94|2169.32|2168.82|2170.07|2169.57|2169.19|2168.69|52
1647511810000|2022-03-17 10:10:10|2169.44|2168.94|2169.44|2168.94|2169.82|2169.32|2169.07|2168.57|41
1647511820000|2022-03-17 10:10:20|2169.57|2169.07|2169.32|2168.82|2169.57|2169.07|2168.94|2168.44|52
1647511830000|2022-03-17 10:10:30|2169.44|2168.94|2169.44|2168.94|2169.69|2169.19|2169.19|2168.69|64
1647511840000|2022-03-17 10:10:40|2169.57|2169.07|2170.69|2170.19|2170.69|2170.19|2169.44|2168.94|71
1647511850000|2022-03-17 10:10:50|2170.57|2170.07|2169.82|2169.32|2170.57|2170.07|2169.69|2169.19|30
1647511860000|2022-03-17 10:11:00|2169.69|2169.19|2169.19|2168.69|2169.69|2169.19|2168.94|2168.44|108
1647511870000|2022-03-17 10:11:10|2169.07|2168.57|2168.82|2168.32|2169.19|2168.69|2168.44|2167.94|92
1647511880000|2022-03-17 10:11:20|2169.19|2168.69|2169.69|2169.19|2169.69|2169.19|2169.07|2168.57|82
1647511890000|2022-03-17 10:11:30|2169.82|2169.32|2170.19|2169.69|2170.82|2170.32|2169.82|2169.32|79
1647511900000|2022-03-17 10:11:40|2170.44|2169.94|2170.32|2169.82|2170.57|2170.07|2169.82|2169.32|89
1647511910000|2022-03-17 10:11:50|2170.19|2169.69|2171.32|2170.82|2171.32|2170.82|2170.19|2169.69|65
1647511920000|2022-03-17 10:12:00|2171.19|2170.69|2171.19|2170.69|2171.69|2171.19|2171.07|2170.57|105
1647511930000|2022-03-17 10:12:10|2171.32|2170.82|2172.07|2171.57|2172.07|2171.57|2170.94|2170.44|33
1647511940000|2022-03-17 10:12:20|2171.94|2171.44|2172.32|2171.82|2172.57|2172.07|2171.82|2171.32|29
1647511950000|2022-03-17 10:12:30|2172.07|2171.57|2171.82|2171.32|2172.19|2171.69|2171.69|2171.19|14
1647511960000|2022-03-17 10:12:40|2171.57|2171.07|2171.07|2170.57|2171.82|2171.32|2170.94|2170.44|42
1647511970000|2022-03-17 10:12:50|2171.32|2170.82|2171.44|2170.94|2171.57|2171.07|2170.69|2170.19|136
1647511980000|2022-03-17 10:13:00|2171.19|2170.69|2170.07|2169.57|2171.32|2170.82|2170.07|2169.57|22
1647511990000|2022-03-17 10:13:10|2170.19|2169.69|2169.94|2169.44|2170.32|2169.82|2169.82|2169.32|21
1647512000000|2022-03-17 10:13:20|2169.82|2169.32|2170.07|2169.57|2170.07|2169.57|2169.69|2169.19|1
1647512010000|2022-03-17 10:13:30|2169.94|2169.44|2170.82|2170.32|2170.94|2170.44|2169.94|2169.44|14
1647512020000|2022-03-17 10:13:40|2170.94|2170.44|2170.32|2169.82|2170.94|2170.44|2170.07|2169.57|28
1647512030000|2022-03-17 10:13:50|2170.44|2169.94|2170.82|2170.32|2170.82|2170.32|2170.44|2169.94|8
1647512040000|2022-03-17 10:14:00|2170.69|2170.19|2170.44|2169.94|2170.69|2170.19|2170.07|2169.57|25
1647512050000|2022-03-17 10:14:10|2170.32|2169.82|2170.32|2169.82|2170.57|2170.07|2170.07|2169.57|17
1647512060000|2022-03-17 10:14:20|2170.44|2169.94|2170.32|2169.82|2170.57|2170.07|2169.69|2169.19|30
1647512070000|2022-03-17 10:14:30|2170.44|2169.94|2170.32|2169.82|2170.44|2169.94|2170.19|2169.69|4
1647512080000|2022-03-17 10:14:40|2170.19|2169.69|2170.69|2170.19|2170.69|2170.19|2170.19|2169.69|13
1647512090000|2022-03-17 10:14:50|2170.82|2170.32|2170.82|2170.32|2170.82|2170.32|2170.57|2170.07|7
1647512100000|2022-03-17 10:15:00|2170.94|2170.44|2170.69|2170.19|2171.19|2170.69|2170.69|2170.19|37
1647512110000|2022-03-17 10:15:10|2170.57|2170.07|2171.44|2170.94|2171.44|2170.94|2170.44|2169.94|8
1647512120000|2022-03-17 10:15:20|2171.57|2171.07|2171.32|2170.82|2171.69|2171.19|2171.07|2170.57|23
1647512130000|2022-03-17 10:15:30|2171.44|2170.94|2170.57|2170.07|2171.44|2170.94|2170.57|2170.07|44
1647512140000|2022-03-17 10:15:40|2170.69|2170.19|2171.32|2170.82|2171.32|2170.82|2170.57|2170.07|22
1647512150000|2022-03-17 10:15:50|2171.19|2170.69|2171.19|2170.69|2171.19|2170.69|2170.82|2170.32|33
1647512160000|2022-03-17 10:16:00|2171.07|2170.57|2171.32|2170.82|2171.82|2171.32|2171.07|2170.57|67
1647512170000|2022-03-17 10:16:10|2171.19|2170.69|2171.94|2171.44|2172.07|2171.57|2170.94|2170.44|32
1647512180000|2022-03-17 10:16:20|2172.07|2171.57|2171.32|2170.82|2172.32|2171.82|2171.32|2170.82|35
1647512190000|2022-03-17 10:16:30|2171.44|2170.94|2171.19|2170.69|2171.44|2170.94|2171.19|2170.69|14
1647512200000|2022-03-17 10:16:40|2171.07|2170.57|2171.44|2170.94|2171.57|2171.07|2171.07|2170.57|6
1647512210000|2022-03-17 10:16:50|2171.32|2170.82|2171.82|2171.32|2171.94|2171.44|2171.32|2170.82|13
1647512220000|2022-03-17 10:17:00|2171.94|2171.44|2172.07|2171.57|2172.57|2172.07|2171.82|2171.32|18
1647512230000|2022-03-17 10:17:10|2172.19|2171.69|2172.32|2171.82|2172.57|2172.07|2172.07|2171.57|16
1647512240000|2022-03-17 10:17:20|2172.44|2171.94|2172.32|2171.82|2172.44|2171.94|2172.19|2171.69|18
1647512250000|2022-03-17 10:17:30|2172.19|2171.69|2172.44|2171.94|2172.57|2172.07|2172.07|2171.57|31
1647512260000|2022-03-17 10:17:40|2172.32|2171.82|2172.07|2171.57|2172.32|2171.82|2171.94|2171.44|44
1647512270000|2022-03-17 10:17:50|2172.32|2171.82|2173.82|2173.32|2173.82|2173.32|2172.07|2171.57|160
1647512280000|2022-03-17 10:18:00|2173.57|2173.07|2172.44|2171.94|2173.57|2173.07|2172.44|2171.94|72
1647512290000|2022-03-17 10:18:10|2172.57|2172.07|2172.57|2172.07|2173.19|2172.69|2172.19|2171.69|106
1647512300000|2022-03-17 10:18:20|2172.69|2172.19|2173.19|2172.69|2173.32|2172.82|2172.69|2172.19|19
1647512310000|2022-03-17 10:18:30|2173.32|2172.82|2173.07|2172.57|2173.32|2172.82|2172.94|2172.44|7
1647512320000|2022-03-17 10:18:40|2172.94|2172.44|2173.19|2172.69|2173.32|2172.82|2172.69|2172.19|21
1647512330000|2022-03-17 10:18:50|2173.07|2172.57|2172.94|2172.44|2173.32|2172.82|2172.94|2172.44|24
1647512340000|2022-03-17 10:19:00|2172.82|2172.32|2172.82|2172.32|2173.19|2172.69|2172.82|2172.32|5
1647512350000|2022-03-17 10:19:10|2172.69|2172.19|2172.82|2172.32|2173.19|2172.69|2172.69|2172.19|5
1647512360000|2022-03-17 10:19:20|2172.94|2172.44|2173.44|2172.94|2173.44|2172.94|2172.57|2172.07|43
1647512370000|2022-03-17 10:19:30|2173.32|2172.82|2173.69|2173.19|2174.44|2173.94|2173.19|2172.69|80
1647512380000|2022-03-17 10:19:40|2174.07|2173.57|2174.07|2173.57|2174.07|2173.57|2173.69|2173.19|47
1647512390000|2022-03-17 10:19:50|2173.94|2173.44|2173.82|2173.32|2174.19|2173.69|2173.57|2173.07|18
1647512400000|2022-03-17 10:20:00|2173.57|2173.07|2173.32|2172.82|2173.94|2173.44|2173.19|2172.69|36
1647512410000|2022-03-17 10:20:10|2173.19|2172.69|2173.82|2173.32|2173.82|2173.32|2172.82|2172.32|66
1647512420000|2022-03-17 10:20:20|2173.94|2173.44|2174.07|2173.57|2174.19|2173.69|2173.94|2173.44|7
1647512430000|2022-03-17 10:20:30|2173.82|2173.32|2174.82|2174.32|2175.07|2174.57|2173.82|2173.32|20
1647512440000|2022-03-17 10:20:40|2174.94|2174.44|2175.32|2174.82|2175.44|2174.94|2174.94|2174.44|14
1647512450000|2022-03-17 10:20:50|2175.44|2174.94|2175.57|2175.07|2175.94|2175.44|2175.32|2174.82|30
1647512460000|2022-03-17 10:21:00|2175.69|2175.19|2175.57|2175.07|2175.82|2175.32|2175.57|2175.07|23
1647512470000|2022-03-17 10:21:10|2175.82|2175.32|2176.32|2175.82|2176.44|2175.94|2175.69|2175.19|39
1647512480000|2022-03-17 10:21:20|2176.19|2175.69|2176.44|2175.94|2176.44|2175.94|2176.07|2175.57|48
1647512490000|2022-03-17 10:21:30|2176.32|2175.82|2176.44|2175.94|2176.57|2176.07|2176.19|2175.69|37
1647512500000|2022-03-17 10:21:40|2176.57|2176.07|2177.07|2176.57|2177.07|2176.57|2176.44|2175.94|28
1647512510000|2022-03-17 10:21:50|2176.94|2176.44|2177.57|2177.07|2177.57|2177.07|2176.94|2176.44|38
1647512520000|2022-03-17 10:22:00|2177.82|2177.32|2178.07|2177.57|2178.07|2177.57|2177.82|2177.32|182
1647512530000|2022-03-17 10:22:10|2177.94|2177.44|2177.07|2176.57|2177.94|2177.44|2177.07|2176.57|154
1647512540000|2022-03-17 10:22:20|2176.94|2176.44|2177.07|2176.57|2177.07|2176.57|2176.69|2176.19|90
1647512550000|2022-03-17 10:22:30|2176.94|2176.44|2176.32|2175.82|2176.94|2176.44|2176.07|2175.57|155
1647512560000|2022-03-17 10:22:40|2176.19|2175.69|2176.57|2176.07|2176.57|2176.07|2176.19|2175.69|4
1647512570000|2022-03-17 10:22:50|2176.44|2175.94|2176.19|2175.69|2176.44|2175.94|2175.82|2175.32|67
1647512580000|2022-03-17 10:23:00|2176.07|2175.57|2175.19|2174.69|2176.07|2175.57|2175.07|2174.57|70
1647512590000|2022-03-17 10:23:10|2175.07|2174.57|2174.94|2174.44|2175.32|2174.82|2174.94|2174.44|26
1647512600000|2022-03-17 10:23:20|2175.07|2174.57|2174.94|2174.44|2175.07|2174.57|2174.69|2174.19|40
1647512610000|2022-03-17 10:23:30|2175.07|2174.57|2175.57|2175.07|2175.57|2175.07|2175.07|2174.57|16
1647512620000|2022-03-17 10:23:40|2175.69|2175.19|2176.07|2175.57|2176.44|2175.94|2175.69|2175.19|68
1647512630000|2022-03-17 10:23:50|2175.94|2175.44|2176.32|2175.82|2176.32|2175.82|2175.94|2175.44|23
1647512640000|2022-03-17 10:24:00|2176.44|2175.94|2176.19|2175.69|2176.44|2175.94|2175.94|2175.44|57
1647512650000|2022-03-17 10:24:10|2176.07|2175.57|2175.94|2175.44|2176.07|2175.57|2175.94|2175.44|56
1647512660000|2022-03-17 10:24:20|2175.82|2175.32|2176.82|2176.32|2176.82|2176.32|2175.82|2175.32|48
1647512670000|2022-03-17 10:24:30|2176.94|2176.44|2176.82|2176.32|2177.07|2176.57|2176.82|2176.32|11
1647512680000|2022-03-17 10:24:40|2176.94|2176.44|2177.19|2176.69|2177.32|2176.82|2176.82|2176.32|125
1647512690000|2022-03-17 10:24:50|2177.07|2176.57|2177.32|2176.82|2177.44|2176.94|2177.07|2176.57|38
1647512700000|2022-03-17 10:25:00|2177.19|2176.69|2177.07|2176.57|2177.57|2177.07|2177.07|2176.57|48
1647512710000|2022-03-17 10:25:10|2176.82|2176.32|2176.44|2175.94|2176.82|2176.32|2176.32|2175.82|66
1647512720000|2022-03-17 10:25:20|2176.32|2175.82|2175.94|2175.44|2176.32|2175.82|2175.82|2175.32|29
1647512730000|2022-03-17 10:25:30|2176.07|2175.57|2175.82|2175.32|2176.32|2175.82|2175.82|2175.32|5
1647512740000|2022-03-17 10:25:40|2175.94|2175.44|2176.07|2175.57|2176.32|2175.82|2175.82|2175.32|14
1647512750000|2022-03-17 10:25:50|2176.19|2175.69|2176.19|2175.69|2176.32|2175.82|2176.07|2175.57|2
1647512760000|2022-03-17 10:26:00|2176.07|2175.57|2175.57|2175.07|2176.07|2175.57|2175.32|2174.82|36
1647512770000|2022-03-17 10:26:10|2175.44|2174.94|2175.82|2175.32|2175.82|2175.32|2175.07|2174.57|53
1647512780000|2022-03-17 10:26:20|2175.94|2175.44|2175.94|2175.44|2176.07|2175.57|2175.69|2175.19|26
1647512790000|2022-03-17 10:26:30|2176.07|2175.57|2176.07|2175.57|2176.07|2175.57|2175.94|2175.44|0
1647512800000|2022-03-17 10:26:40|2175.94|2175.44|2175.82|2175.32|2176.07|2175.57|2175.69|2175.19|4
1647512810000|2022-03-17 10:26:50|2175.69|2175.19|2176.07|2175.57|2176.19|2175.69|2175.57|2175.07|14
1647512820000|2022-03-17 10:27:00|2175.57|2175.07|2175.32|2174.82|2175.57|2175.07|2175.07|2174.57|71
1647512830000|2022-03-17 10:27:10|2175.19|2174.69|2175.19|2174.69|2175.32|2174.82|2175.07|2174.57|21
1647512840000|2022-03-17 10:27:20|2175.07|2174.57|2175.44|2174.94|2175.69|2175.19|2175.07|2174.57|39
1647512850000|2022-03-17 10:27:30|2175.57|2175.07|2174.69|2174.19|2175.57|2175.07|2174.57|2174.07|117
1647512860000|2022-03-17 10:27:40|2174.57|2174.07|2174.57|2174.07|2174.94|2174.44|2174.57|2174.07|44
1647512870000|2022-03-17 10:27:50|2174.69|2174.19|2174.57|2174.07|2174.69|2174.19|2174.44|2173.94|4
1647512880000|2022-03-17 10:28:00|2174.44|2173.94|2174.07|2173.57|2174.57|2174.07|2174.07|2173.57|27
1647512890000|2022-03-17 10:28:10|2174.19|2173.69|2174.07|2173.57|2174.32|2173.82|2173.94|2173.44|33
1647512900000|2022-03-17 10:28:20|2174.32|2173.82|2174.07|2173.57|2174.32|2173.82|2174.07|2173.57|18
1647512910000|2022-03-17 10:28:30|2174.19|2173.69|2174.57|2174.07|2174.82|2174.32|2174.07|2173.57|23
1647512920000|2022-03-17 10:28:40|2174.44|2173.94|2174.94|2174.44|2174.94|2174.44|2174.44|2173.94|28
1647512930000|2022-03-17 10:28:50|2174.82|2174.32|2174.57|2174.07|2174.82|2174.32|2174.44|2173.94|24
1647512940000|2022-03-17 10:29:00|2174.69|2174.19|2175.19|2174.69|2175.19|2174.69|2174.69|2174.19|17
1647512950000|2022-03-17 10:29:10|2175.07|2174.57|2174.94|2174.44|2175.07|2174.57|2174.82|2174.32|23
1647512960000|2022-03-17 10:29:20|2175.07|2174.57|2174.94|2174.44|2175.07|2174.57|2174.69|2174.19|11
1647512970000|2022-03-17 10:29:30|2175.07|2174.57|2174.94|2174.44|2175.19|2174.69|2174.82|2174.32|0
1647512980000|2022-03-17 10:29:40|2175.07|2174.57|2175.32|2174.82|2175.44|2174.94|2175.07|2174.57|1
1647512990000|2022-03-17 10:29:50|2175.19|2174.69|2175.07|2174.57|2175.19|2174.69|2174.82|2174.32|5
1647513000000|2022-03-17 10:30:00|2174.94|2174.44|2174.69|2174.19|2175.19|2174.69|2174.57|2174.07|81
1647513010000|2022-03-17 10:30:10|2174.82|2174.32|2174.44|2173.94|2174.82|2174.32|2174.32|2173.82|8
1647513020000|2022-03-17 10:30:20|2174.32|2173.82|2174.57|2174.07|2174.82|2174.32|2174.32|2173.82|27
1647513030000|2022-03-17 10:30:30|2174.69|2174.19|2174.32|2173.82|2174.69|2174.19|2174.32|2173.82|41
1647513040000|2022-03-17 10:30:40|2174.19|2173.69|2174.57|2174.07|2174.57|2174.07|2174.07|2173.57|14
1647513050000|2022-03-17 10:30:50|2174.44|2173.94|2174.19|2173.69|2174.57|2174.07|2174.19|2173.69|5
1647513060000|2022-03-17 10:31:00|2174.32|2173.82|2173.94|2173.44|2174.32|2173.82|2173.82|2173.32|59
1647513070000|2022-03-17 10:31:10|2173.82|2173.32|2173.19|2172.69|2173.82|2173.32|2173.07|2172.57|22
1647513080000|2022-03-17 10:31:20|2173.07|2172.57|2172.69|2172.19|2173.32|2172.82|2172.69|2172.19|17
1647513090000|2022-03-17 10:31:30|2172.57|2172.07|2173.32|2172.82|2173.32|2172.82|2172.57|2172.07|61
1647513100000|2022-03-17 10:31:40|2173.44|2172.94|2173.69|2173.19|2173.69|2173.19|2173.44|2172.94|13
1647513110000|2022-03-17 10:31:50|2173.82|2173.32|2174.19|2173.69|2174.32|2173.82|2173.57|2173.07|18
1647513120000|2022-03-17 10:32:00|2174.32|2173.82|2174.19|2173.69|2174.32|2173.82|2173.94|2173.44|20
1647513130000|2022-03-17 10:32:10|2174.32|2173.82|2174.19|2173.69|2174.44|2173.94|2174.19|2173.69|3
1647513140000|2022-03-17 10:32:20|2174.32|2173.82|2174.82|2174.32|2175.07|2174.57|2174.32|2173.82|66
1647513150000|2022-03-17 10:32:30|2174.94|2174.44|2175.32|2174.82|2175.44|2174.94|2174.82|2174.32|46
1647513160000|2022-03-17 10:32:40|2175.57|2175.07|2175.57|2175.07|2175.82|2175.32|2175.57|2175.07|17
1647513170000|2022-03-17 10:32:50|2175.69|2175.19|2175.57|2175.07|2176.19|2175.69|2175.57|2175.07|32
1647513180000|2022-03-17 10:33:00|2175.32|2174.82|2175.07|2174.57|2175.44|2174.94|2174.94|2174.44|15
1647513190000|2022-03-17 10:33:10|2175.19|2174.69|2175.44|2174.94|2175.57|2175.07|2175.07|2174.57|40
1647513200000|2022-03-17 10:33:20|2175.57|2175.07|2175.07|2174.57|2175.57|2175.07|2175.07|2174.57|38
1647513210000|2022-03-17 10:33:30|2175.19|2174.69|2175.07|2174.57|2175.19|2174.69|2174.94|2174.44|51
1647513220000|2022-03-17 10:33:40|2175.19|2174.69|2175.82|2175.32|2175.82|2175.32|2175.19|2174.69|39
1647513230000|2022-03-17 10:33:50|2175.94|2175.44|2176.07|2175.57|2176.32|2175.82|2175.82|2175.32|123
1647513240000|2022-03-17 10:34:00|2176.19|2175.69|2176.07|2175.57|2176.57|2176.07|2176.07|2175.57|53
1647513250000|2022-03-17 10:34:10|2176.19|2175.69|2176.07|2175.57|2176.19|2175.69|2175.82|2175.32|15
1647513260000|2022-03-17 10:34:20|2175.94|2175.44|2175.57|2175.07|2175.94|2175.44|2175.57|2175.07|83
1647513270000|2022-03-17 10:34:30|2175.44|2174.94|2175.44|2174.94|2175.57|2175.07|2175.32|2174.82|48
1647513280000|2022-03-17 10:34:40|2175.32|2174.82|2175.32|2174.82|2175.32|2174.82|2174.82|2174.32|61
1647513290000|2022-03-17 10:34:50|2175.19|2174.69|2175.32|2174.82|2175.44|2174.94|2175.07|2174.57|52
1647513300000|2022-03-17 10:35:00|2174.94|2174.44|2175.19|2174.69|2175.32|2174.82|2174.82|2174.32|59
1647513310000|2022-03-17 10:35:10|2175.07|2174.57|2174.44|2173.94|2175.19|2174.69|2174.44|2173.94|36
1647513320000|2022-03-17 10:35:20|2174.57|2174.07|2174.32|2173.82|2174.69|2174.19|2174.07|2173.57|63
1647513330000|2022-03-17 10:35:30|2174.44|2173.94|2174.82|2174.32|2174.82|2174.32|2174.44|2173.94|65
1647513340000|2022-03-17 10:35:40|2174.94|2174.44|2175.07|2174.57|2175.07|2174.57|2174.82|2174.32|48
1647513350000|2022-03-17 10:35:50|2174.94|2174.44|2175.57|2175.07|2175.57|2175.07|2174.94|2174.44|75
1647513360000|2022-03-17 10:36:00|2175.82|2175.32|2175.82|2175.32|2176.07|2175.57|2175.82|2175.32|49
1647513370000|2022-03-17 10:36:10|2175.94|2175.44|2175.69|2175.19|2175.94|2175.44|2175.69|2175.19|60
1647513380000|2022-03-17 10:36:20|2175.82|2175.32|2175.07|2174.57|2175.82|2175.32|2175.07|2174.57|15
1647513390000|2022-03-17 10:36:30|2174.94|2174.44|2174.44|2173.94|2175.07|2174.57|2174.32|2173.82|193
1647513400000|2022-03-17 10:36:40|2174.32|2173.82|2173.82|2173.32|2174.44|2173.94|2173.57|2173.07|72
1647513410000|2022-03-17 10:36:50|2174.07|2173.57|2173.82|2173.32|2174.19|2173.69|2173.69|2173.19|50
1647513420000|2022-03-17 10:37:00|2173.94|2173.44|2173.94|2173.44|2174.07|2173.57|2173.69|2173.19|7
1647513430000|2022-03-17 10:37:10|2173.82|2173.32|2173.44|2172.94|2173.82|2173.32|2173.07|2172.57|11
1647513440000|2022-03-17 10:37:20|2173.57|2173.07|2173.57|2173.07|2173.82|2173.32|2173.44|2172.94|8
1647513450000|2022-03-17 10:37:30|2173.44|2172.94|2173.57|2173.07|2173.82|2173.32|2173.32|2172.82|12
1647513460000|2022-03-17 10:37:40|2173.44|2172.94|2174.32|2173.82|2174.44|2173.94|2173.44|2172.94|8
1647513470000|2022-03-17 10:37:50|2174.44|2173.94|2174.19|2173.69|2174.44|2173.94|2173.82|2173.32|7
1647513480000|2022-03-17 10:38:00|2174.07|2173.57|2174.32|2173.82|2174.32|2173.82|2173.82|2173.32|10
1647513490000|2022-03-17 10:38:10|2174.19|2173.69|2173.44|2172.94|2174.19|2173.69|2173.44|2172.94|4
1647513500000|2022-03-17 10:38:20|2173.57|2173.07|2173.82|2173.32|2173.94|2173.44|2173.57|2173.07|21
1647513510000|2022-03-17 10:38:30|2173.69|2173.19|2173.82|2173.32|2173.94|2173.44|2173.69|2173.19|5
1647513520000|2022-03-17 10:38:40|2173.94|2173.44|2173.94|2173.44|2174.07|2173.57|2173.82|2173.32|8
1647513530000|2022-03-17 10:38:50|2173.82|2173.32|2174.57|2174.07|2174.69|2174.19|2173.69|2173.19|23
1647513540000|2022-03-17 10:39:00|2174.32|2173.82|2175.32|2174.82|2175.32|2174.82|2174.32|2173.82|34
1647513550000|2022-03-17 10:39:10|2175.44|2174.94|2175.19|2174.69|2175.44|2174.94|2175.07|2174.57|15
1647513560000|2022-03-17 10:39:20|2175.32|2174.82|2174.94|2174.44|2175.32|2174.82|2174.94|2174.44|4
1647513570000|2022-03-17 10:39:30|2174.82|2174.32|2174.57|2174.07|2174.94|2174.44|2174.57|2174.07|20
1647513580000|2022-03-17 10:39:40|2174.69|2174.19|2174.57|2174.07|2174.69|2174.19|2174.57|2174.07|0
1647513590000|2022-03-17 10:39:50|2174.69|2174.19|2174.57|2174.07|2174.82|2174.32|2174.57|2174.07|25
1647513600000|2022-03-17 10:40:00|2174.32|2173.82|2174.44|2173.94|2174.57|2174.07|2174.19|2173.69|10
1647513610000|2022-03-17 10:40:10|2174.32|2173.82|2174.82|2174.32|2174.82|2174.32|2174.32|2173.82|4
1647513620000|2022-03-17 10:40:20|2174.69|2174.19|2175.07|2174.57|2175.07|2174.57|2174.57|2174.07|5
1647513630000|2022-03-17 10:40:30|2174.94|2174.44|2174.82|2174.32|2174.94|2174.44|2174.82|2174.32|0
1647513640000|2022-03-17 10:40:40|2174.69|2174.19|2175.44|2174.94|2175.44|2174.94|2174.57|2174.07|24
1647513650000|2022-03-17 10:40:50|2175.57|2175.07|2175.07|2174.57|2175.57|2175.07|2175.07|2174.57|1
1647513660000|2022-03-17 10:41:00|2174.94|2174.44|2174.94|2174.44|2174.94|2174.44|2174.82|2174.32|0
1647513670000|2022-03-17 10:41:10|2175.07|2174.57|2174.94|2174.44|2175.32|2174.82|2174.94|2174.44|3
1647513680000|2022-03-17 10:41:20|2175.07|2174.57|2175.19|2174.69|2175.19|2174.69|2175.07|2174.57|9
1647513690000|2022-03-17 10:41:30|2175.07|2174.57|2174.94|2174.44|2175.19|2174.69|2174.94|2174.44|11
1647513700000|2022-03-17 10:41:40|2175.07|2174.57|2174.94|2174.44|2175.07|2174.57|2174.82|2174.32|15
1647513710000|2022-03-17 10:41:50|2175.07|2174.57|2175.19|2174.69|2175.19|2174.69|2174.94|2174.44|1
1647513720000|2022-03-17 10:42:00|2175.07|2174.57|2174.44|2173.94|2175.07|2174.57|2174.44|2173.94|17
1647513730000|2022-03-17 10:42:10|2174.32|2173.82|2174.32|2173.82|2174.57|2174.07|2174.32|2173.82|4
1647513740000|2022-03-17 10:42:20|2174.44|2173.94|2174.32|2173.82|2174.44|2173.94|2173.94|2173.44|29
1647513750000|2022-03-17 10:42:30|2174.19|2173.69|2173.19|2172.69|2174.19|2173.69|2173.19|2172.69|7
1647513760000|2022-03-17 10:42:40|2173.32|2172.82|2172.44|2171.94|2173.32|2172.82|2172.44|2171.94|38
1647513770000|2022-03-17 10:42:50|2172.32|2171.82|2172.07|2171.57|2172.32|2171.82|2171.82|2171.32|67
1647513780000|2022-03-17 10:43:00|2172.19|2171.69|2172.07|2171.57|2172.57|2172.07|2172.07|2171.57|13
1647513790000|2022-03-17 10:43:10|2171.94|2171.44|2172.44|2171.94|2172.57|2172.07|2171.82|2171.32|20
1647513800000|2022-03-17 10:43:20|2172.57|2172.07|2172.44|2171.94|2172.69|2172.19|2172.32|2171.82|9
1647513810000|2022-03-17 10:43:30|2172.57|2172.07|2173.07|2172.57|2173.07|2172.57|2172.57|2172.07|22
1647513820000|2022-03-17 10:43:40|2173.19|2172.69|2173.57|2173.07|2173.69|2173.19|2173.07|2172.57|4
1647513830000|2022-03-17 10:43:50|2173.69|2173.19|2173.69|2173.19|2173.82|2173.32|2173.69|2173.19|5
1647513840000|2022-03-17 10:44:00|2173.57|2173.07|2173.44|2172.94|2174.19|2173.69|2173.44|2172.94|32
1647513850000|2022-03-17 10:44:10|2173.32|2172.82|2173.44|2172.94|2173.82|2173.32|2173.32|2172.82|21
1647513860000|2022-03-17 10:44:20|2173.57|2173.07|2173.57|2173.07|2173.82|2173.32|2173.44|2172.94|5
1647513870000|2022-03-17 10:44:30|2173.44|2172.94|2173.07|2172.57|2173.57|2173.07|2172.82|2172.32|27
1647513880000|2022-03-17 10:44:40|2172.94|2172.44|2172.44|2171.94|2173.07|2172.57|2172.44|2171.94|14
1647513890000|2022-03-17 10:44:50|2172.57|2172.07|2172.82|2172.32|2172.82|2172.32|2172.44|2171.94|8
1647513900000|2022-03-17 10:45:00|2172.57|2172.07|2172.07|2171.57|2172.82|2172.32|2171.94|2171.44|45
1647513910000|2022-03-17 10:45:10|2171.94|2171.44|2171.94|2171.44|2172.07|2171.57|2171.82|2171.32|8
1647513920000|2022-03-17 10:45:20|2172.07|2171.57|2171.94|2171.44|2172.69|2172.19|2171.94|2171.44|30
1647513930000|2022-03-17 10:45:30|2172.07|2171.57|2171.32|2170.82|2172.07|2171.57|2171.32|2170.82|29
1647513940000|2022-03-17 10:45:40|2171.19|2170.69|2171.82|2171.32|2171.94|2171.44|2171.19|2170.69|17
1647513950000|2022-03-17 10:45:50|2171.69|2171.19|2171.57|2171.07|2171.94|2171.44|2171.57|2171.07|9
1647513960000|2022-03-17 10:46:00|2171.69|2171.19|2171.07|2170.57|2171.69|2171.19|2171.07|2170.57|5
1647513970000|2022-03-17 10:46:10|2171.19|2170.69|2171.19|2170.69|2171.32|2170.82|2170.82|2170.32|13
1647513980000|2022-03-17 10:46:20|2171.32|2170.82|2171.44|2170.94|2171.57|2171.07|2171.19|2170.69|6
1647513990000|2022-03-17 10:46:30|2171.57|2171.07|2171.44|2170.94|2171.57|2171.07|2171.44|2170.94|0
1647514000000|2022-03-17 10:46:40|2171.57|2171.07|2171.44|2170.94|2171.69|2171.19|2171.32|2170.82|4
1647514010000|2022-03-17 10:46:50|2171.57|2171.07|2171.57|2171.07|2171.57|2171.07|2171.32|2170.82|6
1647514020000|2022-03-17 10:47:00|2171.44|2170.94|2171.82|2171.32|2171.94|2171.44|2171.44|2170.94|11
1647514030000|2022-03-17 10:47:10|2171.94|2171.44|2171.94|2171.44|2171.94|2171.44|2171.57|2171.07|22
1647514040000|2022-03-17 10:47:20|2172.07|2171.57|2171.19|2170.69|2172.07|2171.57|2171.07|2170.57|3
1647514050000|2022-03-17 10:47:30|2171.32|2170.82|2171.69|2171.19|2171.82|2171.32|2171.32|2170.82|0
1647514060000|2022-03-17 10:47:40|2171.57|2171.07|2171.94|2171.44|2171.94|2171.44|2171.57|2171.07|7
1647514070000|2022-03-17 10:47:50|2172.07|2171.57|2173.07|2172.57|2173.07|2172.57|2171.94|2171.44|10
1647514080000|2022-03-17 10:48:00|2172.94|2172.44|2173.94|2173.44|2174.19|2173.69|2172.94|2172.44|19
1647514090000|2022-03-17 10:48:10|2174.07|2173.57|2173.94|2173.44|2174.19|2173.69|2173.94|2173.44|16
1647514100000|2022-03-17 10:48:20|2173.82|2173.32|2173.94|2173.44|2174.07|2173.57|2173.57|2173.07|29
1647514110000|2022-03-17 10:48:30|2174.07|2173.57|2174.44|2173.94|2174.57|2174.07|2173.94|2173.44|78
1647514120000|2022-03-17 10:48:40|2174.57|2174.07|2174.57|2174.07|2174.82|2174.32|2174.44|2173.94|26
1647514130000|2022-03-17 10:48:50|2174.32|2173.82|2174.44|2173.94|2174.44|2173.94|2174.07|2173.57|10
1647514140000|2022-03-17 10:49:00|2174.57|2174.07|2173.82|2173.32|2174.57|2174.07|2173.82|2173.32|18
1647514150000|2022-03-17 10:49:10|2173.94|2173.44|2173.69|2173.19|2173.94|2173.44|2173.57|2173.07|14
1647514160000|2022-03-17 10:49:20|2173.82|2173.32|2174.19|2173.69|2174.44|2173.94|2173.82|2173.32|23
1647514170000|2022-03-17 10:49:30|2174.07|2173.57|2174.44|2173.94|2174.57|2174.07|2174.07|2173.57|3
1647514180000|2022-03-17 10:49:40|2174.32|2173.82|2174.69|2174.19|2174.69|2174.19|2173.94|2173.44|15
1647514190000|2022-03-17 10:49:50|2174.57|2174.07|2175.07|2174.57|2175.07|2174.57|2174.44|2173.94|32
1647514200000|2022-03-17 10:50:00|2174.94|2174.44|2174.57|2174.07|2174.94|2174.44|2174.57|2174.07|15
1647514210000|2022-03-17 10:50:10|2174.69|2174.19|2174.94|2174.44|2175.07|2174.57|2174.57|2174.07|45
1647514220000|2022-03-17 10:50:20|2174.82|2174.32|2174.57|2174.07|2174.94|2174.44|2174.57|2174.07|15
1647514230000|2022-03-17 10:50:30|2174.69|2174.19|2174.94|2174.44|2175.07|2174.57|2174.69|2174.19|48
1647514240000|2022-03-17 10:50:40|2175.07|2174.57|2174.69|2174.19|2175.07|2174.57|2174.69|2174.19|20
1647514250000|2022-03-17 10:50:50|2174.57|2174.07|2175.07|2174.57|2175.07|2174.57|2174.57|2174.07|7
1647514260000|2022-03-17 10:51:00|2174.94|2174.44|2175.19|2174.69|2175.32|2174.82|2174.82|2174.32|9
1647514270000|2022-03-17 10:51:10|2175.32|2174.82|2174.44|2173.94|2175.32|2174.82|2174.44|2173.94|33
1647514280000|2022-03-17 10:51:20|2174.57|2174.07|2174.94|2174.44|2175.07|2174.57|2174.57|2174.07|16
1647514290000|2022-03-17 10:51:30|2174.69|2174.19|2174.69|2174.19|2174.69|2174.19|2174.57|2174.07|1
1647514300000|2022-03-17 10:51:40|2174.82|2174.32|2174.94|2174.44|2175.07|2174.57|2174.57|2174.07|19
1647514310000|2022-03-17 10:51:50|2175.07|2174.57|2175.07|2174.57|2175.32|2174.82|2174.94|2174.44|4
1647514320000|2022-03-17 10:52:00|2174.94|2174.44|2174.82|2174.32|2175.07|2174.57|2174.82|2174.32|9
1647514330000|2022-03-17 10:52:10|2174.69|2174.19|2174.82|2174.32|2175.07|2174.57|2174.57|2174.07|31
1647514340000|2022-03-17 10:52:20|2174.69|2174.19|2174.57|2174.07|2174.94|2174.44|2174.57|2174.07|15
1647514350000|2022-03-17 10:52:30|2174.69|2174.19|2174.44|2173.94|2174.82|2174.32|2174.19|2173.69|21
1647514360000|2022-03-17 10:52:40|2174.57|2174.07|2174.57|2174.07|2174.57|2174.07|2174.32|2173.82|15
1647514370000|2022-03-17 10:52:50|2174.69|2174.19|2174.19|2173.69|2174.69|2174.19|2174.07|2173.57|3
1647514380000|2022-03-17 10:53:00|2174.07|2173.57|2173.69|2173.19|2174.19|2173.69|2173.57|2173.07|19
1647514390000|2022-03-17 10:53:10|2173.57|2173.07|2173.94|2173.44|2174.07|2173.57|2173.57|2173.07|5
1647514400000|2022-03-17 10:53:20|2174.07|2173.57|2174.07|2173.57|2174.07|2173.57|2173.82|2173.32|0
1647514410000|2022-03-17 10:53:30|2173.94|2173.44|2174.82|2174.32|2174.94|2174.44|2173.94|2173.44|13
1647514420000|2022-03-17 10:53:40|2174.94|2174.44|2175.69|2175.19|2175.82|2175.32|2174.82|2174.32|46
1647514430000|2022-03-17 10:53:50|2175.82|2175.32|2175.57|2175.07|2175.82|2175.32|2175.57|2175.07|35
1647514440000|2022-03-17 10:54:00|2175.69|2175.19|2175.69|2175.19|2175.82|2175.32|2175.69|2175.19|5
1647514450000|2022-03-17 10:54:10|2175.82|2175.32|2175.82|2175.32|2175.82|2175.32|2175.57|2175.07|9
1647514460000|2022-03-17 10:54:20|2175.94|2175.44|2176.07|2175.57|2176.57|2176.07|2175.94|2175.44|26
1647514470000|2022-03-17 10:54:30|2175.94|2175.44|2175.44|2174.94|2176.07|2175.57|2175.44|2174.94|28
1647514480000|2022-03-17 10:54:40|2175.57|2175.07|2176.07|2175.57|2176.07|2175.57|2175.57|2175.07|4
1647514490000|2022-03-17 10:54:50|2175.94|2175.44|2175.82|2175.32|2175.94|2175.44|2175.82|2175.32|10
1647514500000|2022-03-17 10:55:00|2175.94|2175.44|2175.44|2174.94|2175.94|2175.44|2175.44|2174.94|12
1647514510000|2022-03-17 10:55:10|2175.32|2174.82|2175.32|2174.82|2175.57|2175.07|2175.19|2174.69|5
1647514520000|2022-03-17 10:55:20|2175.19|2174.69|2175.69|2175.19|2176.07|2175.57|2175.19|2174.69|48
1647514530000|2022-03-17 10:55:30|2175.57|2175.07|2176.07|2175.57|2176.07|2175.57|2175.57|2175.07|51
1647514540000|2022-03-17 10:55:40|2175.94|2175.44|2175.94|2175.44|2175.94|2175.44|2175.82|2175.32|6
1647514550000|2022-03-17 10:55:50|2175.82|2175.32|2175.69|2175.19|2175.82|2175.32|2175.57|2175.07|7
1647514560000|2022-03-17 10:56:00|2175.82|2175.32|2175.32|2174.82|2175.82|2175.32|2175.32|2174.82|2
1647514570000|2022-03-17 10:56:10|2175.44|2174.94|2175.69|2175.19|2175.69|2175.19|2175.44|2174.94|14
1647514580000|2022-03-17 10:56:20|2175.82|2175.32|2176.19|2175.69|2176.19|2175.69|2175.69|2175.19|17
1647514590000|2022-03-17 10:56:30|2176.07|2175.57|2175.69|2175.19|2176.19|2175.69|2175.57|2175.07|0
1647514600000|2022-03-17 10:56:40|2175.82|2175.32|2175.44|2174.94|2175.82|2175.32|2175.44|2174.94|0
1647514610000|2022-03-17 10:56:50|2175.57|2175.07|2176.07|2175.57|2176.07|2175.57|2175.57|2175.07|2
1647514620000|2022-03-17 10:57:00|2176.19|2175.69|2176.82|2176.32|2176.82|2176.32|2176.19|2175.69|31
1647514630000|2022-03-17 10:57:10|2176.94|2176.44|2176.82|2176.32|2177.07|2176.57|2176.82|2176.32|20
1647514640000|2022-03-17 10:57:20|2176.69|2176.19|2176.69|2176.19|2176.82|2176.32|2176.44|2175.94|54
1647514650000|2022-03-17 10:57:30|2176.82|2176.32|2176.69|2176.19|2176.82|2176.32|2176.57|2176.07|16
1647514660000|2022-03-17 10:57:40|2176.57|2176.07|2176.57|2176.07|2176.57|2176.07|2176.57|2176.07|0
1647514670000|2022-03-17 10:57:50|2176.44|2175.94|2176.44|2175.94|2176.57|2176.07|2176.44|2175.94|15
1647514680000|2022-03-17 10:58:00|2176.57|2176.07|2177.32|2176.82|2177.32|2176.82|2176.57|2176.07|47
1647514690000|2022-03-17 10:58:10|2177.44|2176.94|2177.44|2176.94|2177.57|2177.07|2177.32|2176.82|53
1647514700000|2022-03-17 10:58:20|2177.57|2177.07|2177.32|2176.82|2177.69|2177.19|2177.32|2176.82|52
1647514710000|2022-03-17 10:58:30|2177.44|2176.94|2177.82|2177.32|2177.82|2177.32|2177.32|2176.82|22
1647514720000|2022-03-17 10:58:40|2177.69|2177.19|2177.69|2177.19|2177.69|2177.19|2177.57|2177.07|1
1647514730000|2022-03-17 10:58:50|2177.57|2177.07|2177.57|2177.07|2177.57|2177.07|2177.57|2177.07|10
1647514740000|2022-03-17 10:59:00|2177.69|2177.19|2178.32|2177.82|2178.32|2177.82|2177.69|2177.19|508
1647514750000|2022-03-17 10:59:10|2178.19|2177.69|2178.32|2177.82|2178.32|2177.82|2178.07|2177.57|10
1647514760000|2022-03-17 10:59:20|2178.57|2178.07|2178.69|2178.19|2178.82|2178.32|2178.44|2177.94|45
1647514770000|2022-03-17 10:59:30|2178.57|2178.07|2178.44|2177.94|2178.82|2178.32|2178.32|2177.82|59
1647514780000|2022-03-17 10:59:40|2178.57|2178.07|2178.32|2177.82|2178.69|2178.19|2178.32|2177.82|20
1647514790000|2022-03-17 10:59:50|2178.19|2177.69|2178.44|2177.94|2178.44|2177.94|2178.07|2177.57|17
1647514800000|2022-03-17 11:00:00|2178.57|2178.07|2178.57|2178.07|2178.57|2178.07|2178.32|2177.82|12
1647514810000|2022-03-17 11:00:10|2178.44|2177.94|2178.32|2177.82|2178.69|2178.19|2178.32|2177.82|27
1647514820000|2022-03-17 11:00:20|2178.44|2177.94|2177.32|2176.82|2178.44|2177.94|2177.32|2176.82|28
1647514830000|2022-03-17 11:00:30|2177.19|2176.69|2177.57|2177.07|2177.82|2177.32|2177.19|2176.69|30
1647514840000|2022-03-17 11:00:40|2177.69|2177.19|2177.44|2176.94|2177.69|2177.19|2177.19|2176.69|10
1647514850000|2022-03-17 11:00:50|2177.57|2177.07|2177.19|2176.69|2177.69|2177.19|2177.07|2176.57|45
1647514860000|2022-03-17 11:01:00|2177.32|2176.82|2177.19|2176.69|2177.44|2176.94|2177.07|2176.57|9
1647514870000|2022-03-17 11:01:10|2177.32|2176.82|2177.69|2177.19|2177.69|2177.19|2177.32|2176.82|17
1647514880000|2022-03-17 11:01:20|2177.57|2177.07|2177.57|2177.07|2177.69|2177.19|2177.44|2176.94|9
1647514890000|2022-03-17 11:01:30|2177.69|2177.19|2177.32|2176.82|2177.69|2177.19|2177.07|2176.57|18
1647514900000|2022-03-17 11:01:40|||||||||3
1647514910000|2022-03-17 11:01:50|2177.44|2176.94|2178.07|2177.57|2178.07|2177.57|2177.44|2176.94|13
1647514920000|2022-03-17 11:02:00|2178.19|2177.69|2177.94|2177.44|2178.19|2177.69|2177.82|2177.32|19
1647514930000|2022-03-17 11:02:10|2177.82|2177.32|2177.94|2177.44|2178.07|2177.57|2177.82|2177.32|9
1647514940000|2022-03-17 11:02:20|2177.82|2177.32|2178.32|2177.82|2178.32|2177.82|2177.82|2177.32|36
1647514950000|2022-03-17 11:02:30|2178.94|2178.44|2179.19|2178.69|2179.19|2178.69|2178.82|2178.32|8
1647514960000|2022-03-17 11:02:40|2179.07|2178.57|2179.07|2178.57|2179.19|2178.69|2178.82|2178.32|22
1647514970000|2022-03-17 11:02:50|2179.19|2178.69|2179.32|2178.82|2179.32|2178.82|2178.94|2178.44|4
1647514980000|2022-03-17 11:03:00|2179.19|2178.69|2178.69|2178.19|2179.19|2178.69|2178.57|2178.07|15
1647514990000|2022-03-17 11:03:10|2178.82|2178.32|2178.69|2178.19|2178.82|2178.32|2178.32|2177.82|7
1647515000000|2022-03-17 11:03:20|2178.82|2178.32|2178.69|2178.19|2178.82|2178.32|2178.69|2178.19|0
1647515010000|2022-03-17 11:03:30|2178.57|2178.07|2178.82|2178.32|2179.07|2178.57|2178.19|2177.69|46
1647515020000|2022-03-17 11:03:40|2178.94|2178.44|2178.82|2178.32|2178.94|2178.44|2178.69|2178.19|0
1647515030000|2022-03-17 11:03:50|2178.94|2178.44|2178.57|2178.07|2179.07|2178.57|2178.44|2177.94|1
1647515040000|2022-03-17 11:04:00|2178.44|2177.94|2178.82|2178.32|2178.94|2178.44|2178.44|2177.94|3
1647515050000|2022-03-17 11:04:10|2178.69|2178.19|2179.32|2178.82|2179.32|2178.82|2178.69|2178.19|8
1647515060000|2022-03-17 11:04:20|2179.57|2179.07|2180.07|2179.57|2180.19|2179.69|2179.44|2178.94|10
1647515070000|2022-03-17 11:04:30|2180.19|2179.69|2179.82|2179.32|2180.32|2179.82|2179.82|2179.32|10
1647515080000|2022-03-17 11:04:40|2179.69|2179.19|2179.57|2179.07|2179.82|2179.32|2179.57|2179.07|2
1647515100000|2022-03-17 11:05:00|2179.32|2178.82|2179.32|2178.82|2179.44|2178.94|2179.07|2178.57|19
1647515110000|2022-03-17 11:05:10|2179.44|2178.94|2179.82|2179.32|2179.94|2179.44|2179.44|2178.94|13
1647515120000|2022-03-17 11:05:20|2179.94|2179.44|2179.32|2178.82|2179.94|2179.44|2179.32|2178.82|7
1647515130000|2022-03-17 11:05:30|2179.44|2178.94|2179.07|2178.57|2179.44|2178.94|2179.07|2178.57|8
1647515140000|2022-03-17 11:05:40|2179.44|2178.94|2179.44|2178.94|2179.44|2178.94|2179.19|2178.69|9
1647515150000|2022-03-17 11:05:50|2179.32|2178.82|2179.57|2179.07|2179.57|2179.07|2179.32|2178.82|0
1647515160000|2022-03-17 11:06:00|2179.44|2178.94|2179.07|2178.57|2179.57|2179.07|2179.07|2178.57|7
1647515170000|2022-03-17 11:06:10|2179.32|2178.82|2179.32|2178.82|2179.57|2179.07|2179.32|2178.82|12
1647515180000|2022-03-17 11:06:20|2179.44|2178.94|2179.82|2179.32|2179.82|2179.32|2179.32|2178.82|24
1647515190000|2022-03-17 11:06:30|2179.69|2179.19|2179.19|2178.69|2179.69|2179.19|2179.19|2178.69|12
1647515200000|2022-03-17 11:06:40|2179.07|2178.57|2179.19|2178.69|2179.19|2178.69|2179.07|2178.57|0
1647515210000|2022-03-17 11:06:50|2179.07|2178.57|2178.94|2178.44|2179.19|2178.69|2178.82|2178.32|5
1647515220000|2022-03-17 11:07:00|2178.82|2178.32|2178.57|2178.07|2179.07|2178.57|2178.57|2178.07|14
1647515230000|2022-03-17 11:07:10|2178.69|2178.19|2178.32|2177.82|2178.69|2178.19|2178.19|2177.69|33
1647515240000|2022-03-17 11:07:20|2178.44|2177.94|2177.57|2177.07|2178.44|2177.94|2177.44|2176.94|18
1647515250000|2022-03-17 11:07:30|2177.44|2176.94|2177.69|2177.19|2177.82|2177.32|2177.44|2176.94|50
1647515260000|2022-03-17 11:07:40|2177.82|2177.32|2177.32|2176.82|2177.82|2177.32|2177.32|2176.82|27
1647515270000|2022-03-17 11:07:50|2177.07|2176.57|2177.07|2176.57|2177.57|2177.07|2177.07|2176.57|79
1647515280000|2022-03-17 11:08:00|2177.19|2176.69|2176.82|2176.32|2177.32|2176.82|2176.82|2176.32|38
1647515290000|2022-03-17 11:08:10|2176.94|2176.44|2176.82|2176.32|2176.94|2176.44|2176.57|2176.07|10
1647515300000|2022-03-17 11:08:20|2176.94|2176.44|2176.32|2175.82|2176.94|2176.44|2176.32|2175.82|12
1647515310000|2022-03-17 11:08:30|2176.19|2175.69|2176.19|2175.69|2176.32|2175.82|2176.07|2175.57|13
1647515320000|2022-03-17 11:08:40|2176.32|2175.82|2177.07|2176.57|2177.19|2176.69|2176.32|2175.82|48
1647515330000|2022-03-17 11:08:50|2176.94|2176.44|2177.57|2177.07|2177.57|2177.07|2176.69|2176.19|29
1647515340000|2022-03-17 11:09:00|2177.69|2177.19|2177.19|2176.69|2177.82|2177.32|2177.19|2176.69|22
1647515350000|2022-03-17 11:09:10|2177.32|2176.82|2177.44|2176.94|2177.69|2177.19|2177.32|2176.82|15
1647515360000|2022-03-17 11:09:20|2177.57|2177.07|2177.82|2177.32|2177.82|2177.32|2177.44|2176.94|23
1647515370000|2022-03-17 11:09:30|2177.69|2177.19|2177.32|2176.82|2177.69|2177.19|2177.32|2176.82|12
1647515380000|2022-03-17 11:09:40|2177.44|2176.94|2177.32|2176.82|2177.57|2177.07|2177.32|2176.82|7
1647515390000|2022-03-17 11:09:50|2177.19|2176.69|2177.07|2176.57|2177.19|2176.69|2177.07|2176.57|26
1647515400000|2022-03-17 11:10:00|2176.82|2176.32|2176.82|2176.32|2177.19|2176.69|2176.69|2176.19|42
1647515410000|2022-03-17 11:10:10|2176.94|2176.44|2177.07|2176.57|2177.19|2176.69|2176.94|2176.44|6
1647515420000|2022-03-17 11:10:20|2176.94|2176.44|2177.32|2176.82|2177.44|2176.94|2176.94|2176.44|36
1647515430000|2022-03-17 11:10:30|2177.57|2177.07|2177.57|2177.07|2177.69|2177.19|2177.44|2176.94|5
1647515440000|2022-03-17 11:10:40|2177.69|2177.19|2177.07|2176.57|2177.82|2177.32|2177.07|2176.57|32
1647515450000|2022-03-17 11:10:50|2176.94|2176.44|2176.94|2176.44|2177.07|2176.57|2176.82|2176.32|9
1647515460000|2022-03-17 11:11:00|2176.82|2176.32|2176.82|2176.32|2176.82|2176.32|2176.32|2175.82|6
1647515470000|2022-03-17 11:11:10|2176.69|2176.19|2176.69|2176.19|2176.94|2176.44|2176.69|2176.19|7
1647515480000|2022-03-17 11:11:20|2176.82|2176.32|2177.19|2176.69|2177.19|2176.69|2176.69|2176.19|8
1647515490000|2022-03-17 11:11:30|2176.82|2176.32|2177.19|2176.69|2177.32|2176.82|2176.82|2176.32|30
1647515500000|2022-03-17 11:11:40|2177.07|2176.57|2176.82|2176.32|2177.07|2176.57|2176.82|2176.32|3
1647515510000|2022-03-17 11:11:50|2176.69|2176.19|2177.07|2176.57|2177.19|2176.69|2176.69|2176.19|7
1647515520000|2022-03-17 11:12:00|2176.94|2176.44|2176.69|2176.19|2177.07|2176.57|2176.57|2176.07|2
1647515530000|2022-03-17 11:12:10|2176.57|2176.07|2176.57|2176.07|2176.82|2176.32|2176.32|2175.82|10
1647515540000|2022-03-17 11:12:20|2176.44|2175.94|2176.07|2175.57|2176.44|2175.94|2176.07|2175.57|1
1647515550000|2022-03-17 11:12:30|2175.94|2175.44|2176.07|2175.57|2176.07|2175.57|2175.82|2175.32|6
1647515560000|2022-03-17 11:12:40|2176.19|2175.69|2176.19|2175.69|2176.44|2175.94|2175.94|2175.44|9
1647515570000|2022-03-17 11:12:50|2176.07|2175.57|2176.07|2175.57|2176.07|2175.57|2175.82|2175.32|0
1647515580000|2022-03-17 11:13:00|2175.94|2175.44|2175.94|2175.44|2176.07|2175.57|2175.82|2175.32|1
1647515590000|2022-03-17 11:13:10|2176.07|2175.57|2175.57|2175.07|2176.19|2175.69|2175.57|2175.07|26
1647515600000|2022-03-17 11:13:20|2175.44|2174.94|2175.57|2175.07|2175.69|2175.19|2175.32|2174.82|12
1647515610000|2022-03-17 11:13:30|2175.44|2174.94|2175.69|2175.19|2175.69|2175.19|2175.44|2174.94|10
1647515620000|2022-03-17 11:13:40|2175.57|2175.07|2176.07|2175.57|2176.07|2175.57|2175.57|2175.07|4
1647515630000|2022-03-17 11:13:50|2176.19|2175.69|2176.69|2176.19|2176.82|2176.32|2176.19|2175.69|10
1647515640000|2022-03-17 11:14:00|2176.44|2175.94|2176.57|2176.07|2176.57|2176.07|2176.19|2175.69|9
1647515650000|2022-03-17 11:14:10|2176.44|2175.94|2176.44|2175.94|2176.44|2175.94|2176.44|2175.94|6
1647515660000|2022-03-17 11:14:20|2176.57|2176.07|2176.07|2175.57|2176.57|2176.07|2176.07|2175.57|9
1647515670000|2022-03-17 11:14:30|2176.19|2175.69|2176.19|2175.69|2176.32|2175.82|2176.19|2175.69|20
1647515680000|2022-03-17 11:14:40|2176.32|2175.82|2176.19|2175.69|2176.32|2175.82|2176.19|2175.69|0
1647515690000|2022-03-17 11:14:50|2176.32|2175.82|2176.57|2176.07|2176.57|2176.07|2176.32|2175.82|0
1647515700000|2022-03-17 11:15:00|2176.44|2175.94|2176.94|2176.44|2176.94|2176.44|2176.32|2175.82|7
1647515710000|2022-03-17 11:15:10|2176.82|2176.32|2176.44|2175.94|2176.82|2176.32|2176.32|2175.82|13
1647515720000|2022-03-17 11:15:20|2176.57|2176.07|2176.44|2175.94|2176.82|2176.32|2176.44|2175.94|7
1647515730000|2022-03-17 11:15:30|2176.57|2176.07|2176.82|2176.32|2176.82|2176.32|2176.44|2175.94|0
1647515740000|2022-03-17 11:15:40|2176.69|2176.19|2176.69|2176.19|2176.82|2176.32|2176.57|2176.07|0
1647515750000|2022-03-17 11:15:50|2176.57|2176.07|2175.94|2175.44|2176.57|2176.07|2175.82|2175.32|14
1647515760000|2022-03-17 11:16:00|2175.82|2175.32|2176.19|2175.69|2176.19|2175.69|2175.69|2175.19|29
1647515770000|2022-03-17 11:16:10|2176.07|2175.57|2176.19|2175.69|2176.19|2175.69|2176.07|2175.57|2
1647515790000|2022-03-17 11:16:30|2176.32|2175.82|2176.69|2176.19|2176.69|2176.19|2176.07|2175.57|16
1647515800000|2022-03-17 11:16:40|2176.57|2176.07|2176.32|2175.82|2176.57|2176.07|2176.32|2175.82|19
1647515810000|2022-03-17 11:16:50|2176.44|2175.94|2176.32|2175.82|2176.44|2175.94|2176.32|2175.82|23
1647515820000|2022-03-17 11:17:00|2176.44|2175.94|2176.19|2175.69|2176.57|2176.07|2176.19|2175.69|15
1647515830000|2022-03-17 11:17:10|2176.32|2175.82|2176.82|2176.32|2176.82|2176.32|2176.32|2175.82|6
1647515840000|2022-03-17 11:17:20|2176.69|2176.19|2176.69|2176.19|2176.82|2176.32|2176.69|2176.19|5
1647515850000|2022-03-17 11:17:30|2176.82|2176.32|2176.69|2176.19|2176.82|2176.32|2176.69|2176.19|0
1647515860000|2022-03-17 11:17:40|2176.82|2176.32|2176.94|2176.44|2176.94|2176.44|2176.57|2176.07|3
1647515870000|2022-03-17 11:17:50|2177.07|2176.57|2176.94|2176.44|2177.19|2176.69|2176.82|2176.32|8
1647515880000|2022-03-17 11:18:00|2176.82|2176.32|2176.19|2175.69|2176.94|2176.44|2176.07|2175.57|20
1647515890000|2022-03-17 11:18:10|2176.32|2175.82|2176.44|2175.94|2176.44|2175.94|2176.19|2175.69|11
1647515900000|2022-03-17 11:18:20|2176.57|2176.07|2176.19|2175.69|2176.57|2176.07|2176.19|2175.69|10
1647515910000|2022-03-17 11:18:30|2176.07|2175.57|2175.44|2174.94|2176.07|2175.57|2175.44|2174.94|16
1647515920000|2022-03-17 11:18:40|2175.57|2175.07|2175.44|2174.94|2175.57|2175.07|2175.44|2174.94|0
1647515930000|2022-03-17 11:18:50|2175.32|2174.82|2175.07|2174.57|2175.44|2174.94|2175.07|2174.57|18
1647515940000|2022-03-17 11:19:00|2174.94|2174.44|2175.44|2174.94|2175.44|2174.94|2174.94|2174.44|10
1647515950000|2022-03-17 11:19:10|2175.57|2175.07|2175.57|2175.07|2175.69|2175.19|2175.44|2174.94|11
1647515960000|2022-03-17 11:19:20|2175.69|2175.19|2175.82|2175.32|2175.82|2175.32|2175.57|2175.07|11
1647515970000|2022-03-17 11:19:30|2175.69|2175.19|2175.57|2175.07|2175.69|2175.19|2175.57|2175.07|2
1647515980000|2022-03-17 11:19:40|2175.69|2175.19|2175.69|2175.19|2175.69|2175.19|2175.69|2175.19|3
1647515990000|2022-03-17 11:19:50|2175.57|2175.07|2175.82|2175.32|2175.94|2175.44|2175.57|2175.07|1
1647516000000|2022-03-17 11:20:00|2175.69|2175.19|2175.82|2175.32|2176.19|2175.69|2175.69|2175.19|22
1647516010000|2022-03-17 11:20:10|2175.69|2175.19|2175.19|2174.69|2175.69|2175.19|2175.19|2174.69|9
1647516020000|2022-03-17 11:20:20|2174.82|2174.32|2174.94|2174.44|2175.07|2174.57|2174.82|2174.32|44
1647516030000|2022-03-17 11:20:30|2174.82|2174.32|2174.44|2173.94|2174.82|2174.32|2174.32|2173.82|24
1647516040000|2022-03-17 11:20:40|2174.32|2173.82|2174.44|2173.94|2174.57|2174.07|2174.19|2173.69|39
1647516050000|2022-03-17 11:20:50|2174.57|2174.07|2174.57|2174.07|2174.82|2174.32|2174.44|2173.94|7
1647516060000|2022-03-17 11:21:00|2174.44|2173.94|2174.07|2173.57|2174.44|2173.94|2174.07|2173.57|8
1647516070000|2022-03-17 11:21:10|2173.69|2173.19|2173.32|2172.82|2173.69|2173.19|2173.32|2172.82|7
1647516080000|2022-03-17 11:21:20|2173.19|2172.69|2173.32|2172.82|2173.32|2172.82|2173.07|2172.57|10
1647516090000|2022-03-17 11:21:30|2173.19|2172.69|2172.94|2172.44|2173.44|2172.94|2172.82|2172.32|18
1647516100000|2022-03-17 11:21:40|2172.82|2172.32|2172.57|2172.07|2172.94|2172.44|2172.57|2172.07|7
1647516110000|2022-03-17 11:21:50|2172.69|2172.19|2172.69|2172.19|2172.82|2172.32|2172.57|2172.07|9
1647516120000|2022-03-17 11:22:00|2172.82|2172.32|2172.69|2172.19|2173.07|2172.57|2172.57|2172.07|5
1647516130000|2022-03-17 11:22:10|2172.57|2172.07|2172.19|2171.69|2172.82|2172.32|2172.07|2171.57|5
1647516140000|2022-03-17 11:22:20|2172.07|2171.57|2172.32|2171.82|2172.32|2171.82|2171.94|2171.44|1
1647516150000|2022-03-17 11:22:30|2172.44|2171.94|2172.82|2172.32|2172.82|2172.32|2172.19|2171.69|11
1647516160000|2022-03-17 11:22:40|2172.69|2172.19|2172.57|2172.07|2172.82|2172.32|2172.57|2172.07|0
1647516170000|2022-03-17 11:22:50|2172.69|2172.19|2172.57|2172.07|2172.82|2172.32|2172.57|2172.07|4
1647516180000|2022-03-17 11:23:00|2172.32|2171.82|2172.32|2171.82|2172.57|2172.07|2172.32|2171.82|11
1647516190000|2022-03-17 11:23:10|2172.07|2171.57|2172.19|2171.69|2172.44|2171.94|2172.07|2171.57|13
1647516200000|2022-03-17 11:23:20|2172.07|2171.57|2172.19|2171.69|2172.32|2171.82|2172.07|2171.57|7
1647516210000|2022-03-17 11:23:30|2172.32|2171.82|2172.19|2171.69|2172.57|2172.07|2172.19|2171.69|9
1647516220000|2022-03-17 11:23:40|2172.32|2171.82|2172.44|2171.94|2172.57|2172.07|2172.32|2171.82|4
1647516230000|2022-03-17 11:23:50|2172.57|2172.07|2172.57|2172.07|2172.57|2172.07|2172.32|2171.82|0
1647516240000|2022-03-17 11:24:00|2172.44|2171.94|2172.82|2172.32|2172.82|2172.32|2172.44|2171.94|6
1647516250000|2022-03-17 11:24:10|2172.69|2172.19|2172.69|2172.19|2172.82|2172.32|2172.69|2172.19|15
1647516260000|2022-03-17 11:24:20|2172.82|2172.32|2172.57|2172.07|2172.82|2172.32|2172.57|2172.07|0
1647516270000|2022-03-17 11:24:30|2172.69|2172.19|2172.69|2172.19|2172.69|2172.19|2172.57|2172.07|6
1647516280000|2022-03-17 11:24:40|2172.57|2172.07|2172.82|2172.32|2172.82|2172.32|2172.57|2172.07|4
1647516290000|2022-03-17 11:24:50|2172.69|2172.19|2172.57|2172.07|2172.82|2172.32|2172.57|2172.07|5
1647516300000|2022-03-17 11:25:00|2172.44|2171.94|2172.32|2171.82|2172.44|2171.94|2172.19|2171.69|25
1647516310000|2022-03-17 11:25:10|2172.19|2171.69|2171.32|2170.82|2172.19|2171.69|2171.19|2170.69|4
1647516320000|2022-03-17 11:25:20|2171.44|2170.94|2171.44|2170.94|2171.69|2171.19|2171.32|2170.82|27
1647516330000|2022-03-17 11:25:30|2171.32|2170.82|2171.19|2170.69|2171.32|2170.82|2171.19|2170.69|1
1647516340000|2022-03-17 11:25:40|2171.32|2170.82|2171.44|2170.94|2171.57|2171.07|2171.32|2170.82|2
1647516350000|2022-03-17 11:25:50|2171.57|2171.07|2171.82|2171.32|2171.94|2171.44|2171.57|2171.07|1
1647516360000|2022-03-17 11:26:00|2171.69|2171.19|2171.44|2170.94|2171.94|2171.44|2171.44|2170.94|13
1647516370000|2022-03-17 11:26:10|2171.57|2171.07|2171.69|2171.19|2171.69|2171.19|2171.57|2171.07|0
1647516380000|2022-03-17 11:26:20|2171.82|2171.32|2171.69|2171.19|2171.82|2171.32|2171.57|2171.07|1
1647516390000|2022-03-17 11:26:30|2171.57|2171.07|2172.19|2171.69|2172.32|2171.82|2171.57|2171.07|5
1647516400000|2022-03-17 11:26:40|2172.32|2171.82|2172.32|2171.82|2172.44|2171.94|2172.19|2171.69|1
1647516410000|2022-03-17 11:26:50|2172.07|2171.57|2171.82|2171.32|2172.07|2171.57|2171.82|2171.32|7
1647516420000|2022-03-17 11:27:00|2172.07|2171.57|2171.69|2171.19|2172.07|2171.57|2171.57|2171.07|60
1647516430000|2022-03-17 11:27:10|2171.57|2171.07|2171.69|2171.19|2171.82|2171.32|2171.57|2171.07|3
1647516440000|2022-03-17 11:27:20|2171.82|2171.32|2172.44|2171.94|2172.44|2171.94|2171.82|2171.32|49
1647516450000|2022-03-17 11:27:30|2172.32|2171.82|2172.19|2171.69|2172.32|2171.82|2172.07|2171.57|3
1647516460000|2022-03-17 11:27:40|2172.07|2171.57|2172.07|2171.57|2172.07|2171.57|2171.82|2171.32|4
1647516470000|2022-03-17 11:27:50|2172.19|2171.69|2172.57|2172.07|2172.57|2172.07|2172.19|2171.69|34
1647516480000|2022-03-17 11:28:00|2172.44|2171.94|2172.44|2171.94|2172.44|2171.94|2172.32|2171.82|4
1647516490000|2022-03-17 11:28:10|2172.32|2171.82|2172.32|2171.82|2172.44|2171.94|2172.32|2171.82|0
1647516500000|2022-03-17 11:28:20|2172.44|2171.94|2171.57|2171.07|2172.44|2171.94|2171.57|2171.07|78
1647516510000|2022-03-17 11:28:30|2171.44|2170.94|2171.69|2171.19|2171.69|2171.19|2171.32|2170.82|16
1647516520000|2022-03-17 11:28:40|2171.82|2171.32|2171.69|2171.19|2171.94|2171.44|2171.69|2171.19|1
1647516530000|2022-03-17 11:28:50|2171.57|2171.07|2171.82|2171.32|2172.07|2171.57|2171.44|2170.94|18
1647516540000|2022-03-17 11:29:00|2171.94|2171.44|2171.82|2171.32|2172.07|2171.57|2171.82|2171.32|6
1647516550000|2022-03-17 11:29:10|2171.94|2171.44|2171.94|2171.44|2172.07|2171.57|2171.82|2171.32|1
1647516560000|2022-03-17 11:29:20|2172.07|2171.57|2172.07|2171.57|2172.19|2171.69|2172.07|2171.57|0
1647516570000|2022-03-17 11:29:30|2172.19|2171.69|2172.07|2171.57|2172.32|2171.82|2172.07|2171.57|9
1647516580000|2022-03-17 11:29:40|2172.19|2171.69|2172.07|2171.57|2172.19|2171.69|2172.07|2171.57|11
1647516590000|2022-03-17 11:29:50|2171.94|2171.44|2171.32|2170.82|2171.94|2171.44|2171.32|2170.82|17
1647516600000|2022-03-17 11:30:00|2171.19|2170.69|2171.07|2170.57|2171.32|2170.82|2171.07|2170.57|18
1647516610000|2022-03-17 11:30:10|2171.32|2170.82|2171.07|2170.57|2171.32|2170.82|2170.94|2170.44|11
1647516620000|2022-03-17 11:30:20|2170.94|2170.44|2171.32|2170.82|2171.32|2170.82|2170.94|2170.44|2
1647516630000|2022-03-17 11:30:30|2171.19|2170.69|2171.44|2170.94|2171.57|2171.07|2171.19|2170.69|18
1647516640000|2022-03-17 11:30:40|2171.32|2170.82|2171.44|2170.94|2171.44|2170.94|2171.19|2170.69|0
1647516650000|2022-03-17 11:30:50|2171.57|2171.07|2171.44|2170.94|2171.57|2171.07|2171.44|2170.94|5
1647516660000|2022-03-17 11:31:00|2171.32|2170.82|2171.44|2170.94|2171.44|2170.94|2171.32|2170.82|9
1647516670000|2022-03-17 11:31:10|2171.32|2170.82|2171.44|2170.94|2171.57|2171.07|2171.32|2170.82|6
1647516680000|2022-03-17 11:31:20|2171.32|2170.82|2171.32|2170.82|2171.44|2170.94|2171.07|2170.57|9
1647516690000|2022-03-17 11:31:30|2171.44|2170.94|2171.44|2170.94|2171.57|2171.07|2171.44|2170.94|3
1647516700000|2022-03-17 11:31:40|2171.57|2171.07|2171.57|2171.07|2171.57|2171.07|2171.44|2170.94|0
1647516710000|2022-03-17 11:31:50|2171.44|2170.94|2171.44|2170.94|2171.82|2171.32|2171.32|2170.82|6
1647516720000|2022-03-17 11:32:00|2171.32|2170.82|2171.44|2170.94|2171.44|2170.94|2171.19|2170.69|0
1647516730000|2022-03-17 11:32:10|2171.32|2170.82|2171.44|2170.94|2171.44|2170.94|2171.32|2170.82|2
1647516740000|2022-03-17 11:32:20|2171.32|2170.82|2171.44|2170.94|2171.44|2170.94|2171.32|2170.82|2
1647516750000|2022-03-17 11:32:30|2171.57|2171.07|2171.57|2171.07|2171.57|2171.07|2171.44|2170.94|5
1647516760000|2022-03-17 11:32:40|2171.44|2170.94|2171.44|2170.94|2171.57|2171.07|2171.44|2170.94|6
1647516770000|2022-03-17 11:32:50|2171.32|2170.82|2171.32|2170.82|2171.44|2170.94|2171.32|2170.82|3
1647516780000|2022-03-17 11:33:00|2171.44|2170.94|2171.82|2171.32|2171.82|2171.32|2171.32|2170.82|5
1647516790000|2022-03-17 11:33:10|2171.69|2171.19|2171.32|2170.82|2171.69|2171.19|2171.19|2170.69|6
1647516800000|2022-03-17 11:33:20|2171.44|2170.94|2172.07|2171.57|2172.07|2171.57|2171.44|2170.94|26
1647516810000|2022-03-17 11:33:30|2172.19|2171.69|2172.19|2171.69|2172.32|2171.82|2172.07|2171.57|36
1647516820000|2022-03-17 11:33:40|2172.07|2171.57|2171.82|2171.32|2172.32|2171.82|2171.82|2171.32|17
1647516830000|2022-03-17 11:33:50|2171.94|2171.44|2172.19|2171.69|2172.32|2171.82|2171.94|2171.44|3
1647516840000|2022-03-17 11:34:00|2172.32|2171.82|2171.94|2171.44|2172.32|2171.82|2171.94|2171.44|3
1647516850000|2022-03-17 11:34:10|2171.82|2171.32|2172.44|2171.94|2172.44|2171.94|2171.82|2171.32|32
1647516860000|2022-03-17 11:34:20|2172.57|2172.07|2172.19|2171.69|2172.57|2172.07|2172.19|2171.69|1
1647516870000|2022-03-17 11:34:30|2172.07|2171.57|2172.07|2171.57|2172.07|2171.57|2172.07|2171.57|1
1647516880000|2022-03-17 11:34:40|2171.57|2171.07|2171.57|2171.07|2171.57|2171.07|2171.57|2171.07|12
1647516890000|2022-03-17 11:34:50|2171.69|2171.19|2171.69|2171.19|2171.69|2171.19|2171.69|2171.19|10
1647516900000|2022-03-17 11:35:00|2171.57|2171.07|2171.57|2171.07|2171.69|2171.19|2171.44|2170.94|0
1647516910000|2022-03-17 11:35:10|2171.32|2170.82|2171.07|2170.57|2171.32|2170.82|2171.07|2170.57|6
1647516920000|2022-03-17 11:35:20|2171.19|2170.69|2171.07|2170.57|2171.32|2170.82|2171.07|2170.57|6
1647516930000|2022-03-17 11:35:30|2171.19|2170.69|2171.32|2170.82|2171.32|2170.82|2171.07|2170.57|11
1647516940000|2022-03-17 11:35:40|2171.19|2170.69|2171.19|2170.69|2171.19|2170.69|2171.07|2170.57|0
1647516950000|2022-03-17 11:35:50|2171.07|2170.57|2170.44|2169.94|2171.07|2170.57|2170.32|2169.82|18
1647516960000|2022-03-17 11:36:00|2170.57|2170.07|2170.44|2169.94|2170.57|2170.07|2170.44|2169.94|0
1647516970000|2022-03-17 11:36:10|2170.32|2169.82|2170.32|2169.82|2170.44|2169.94|2170.07|2169.57|9
1647516980000|2022-03-17 11:36:20|2170.57|2170.07|2170.44|2169.94|2170.57|2170.07|2170.44|2169.94|7
1647516990000|2022-03-17 11:36:30|2170.57|2170.07|2170.69|2170.19|2170.82|2170.32|2170.57|2170.07|7
1647517000000|2022-03-17 11:36:40|2170.57|2170.07|2171.07|2170.57|2171.19|2170.69|2170.57|2170.07|9
1647517010000|2022-03-17 11:36:50|2171.19|2170.69|2171.44|2170.94|2171.44|2170.94|2171.19|2170.69|2
1647517020000|2022-03-17 11:37:00|2171.57|2171.07|2171.19|2170.69|2171.57|2171.07|2171.07|2170.57|12
1647517030000|2022-03-17 11:37:10|2171.07|2170.57|2171.07|2170.57|2171.19|2170.69|2171.07|2170.57|12
1647517040000|2022-03-17 11:37:20|2171.19|2170.69|2171.57|2171.07|2171.57|2171.07|2171.07|2170.57|7
1647517050000|2022-03-17 11:37:30|2170.94|2170.44|2170.69|2170.19|2170.94|2170.44|2170.69|2170.19|14
1647517060000|2022-03-17 11:37:40|2170.57|2170.07|2170.82|2170.32|2170.94|2170.44|2170.57|2170.07|0
1647517070000|2022-03-17 11:37:50|2170.69|2170.19|2171.07|2170.57|2171.07|2170.57|2170.69|2170.19|2
1647517080000|2022-03-17 11:38:00|2171.19|2170.69|2171.32|2170.82|2171.32|2170.82|2171.19|2170.69|6
1647517090000|2022-03-17 11:38:10|2171.19|2170.69|2171.07|2170.57|2171.19|2170.69|2170.94|2170.44|0
1647517100000|2022-03-17 11:38:20|2170.94|2170.44|2170.82|2170.32|2171.07|2170.57|2170.82|2170.32|0
1647517110000|2022-03-17 11:38:30|2170.94|2170.44|2170.69|2170.19|2170.94|2170.44|2170.69|2170.19|16
1647517120000|2022-03-17 11:38:40|2170.57|2170.07|2170.57|2170.07|2170.69|2170.19|2170.44|2169.94|0
1647517130000|2022-03-17 11:38:50|2170.44|2169.94|2170.07|2169.57|2170.44|2169.94|2170.07|2169.57|11
1647517140000|2022-03-17 11:39:00|2169.94|2169.44|2169.57|2169.07|2170.07|2169.57|2169.57|2169.07|32
1647517150000|2022-03-17 11:39:10|2169.69|2169.19|2170.07|2169.57|2170.07|2169.57|2169.69|2169.19|14
1647517160000|2022-03-17 11:39:20|2170.19|2169.69|2170.07|2169.57|2170.19|2169.69|2170.07|2169.57|10
1647517170000|2022-03-17 11:39:30|2169.82|2169.32|2169.32|2168.82|2169.82|2169.32|2169.32|2168.82|15
1647517180000|2022-03-17 11:39:40|2169.44|2168.94|2168.94|2168.44|2169.57|2169.07|2168.94|2168.44|23
1647517190000|2022-03-17 11:39:50|2168.82|2168.32|2168.82|2168.32|2169.07|2168.57|2168.82|2168.32|0
1647517200000|2022-03-17 11:40:00|2168.94|2168.44|2168.57|2168.07|2169.07|2168.57|2168.57|2168.07|83
1647517210000|2022-03-17 11:40:10|2168.69|2168.19|2168.57|2168.07|2168.82|2168.32|2168.57|2168.07|6
1647517220000|2022-03-17 11:40:20|2168.44|2167.94|2168.57|2168.07|2168.57|2168.07|2168.32|2167.82|14
1647517230000|2022-03-17 11:40:30|2168.44|2167.94|2168.44|2167.94|2168.44|2167.94|2168.32|2167.82|10
1647517240000|2022-03-17 11:40:40|2168.32|2167.82|2168.32|2167.82|2168.32|2167.82|2168.19|2167.69|1
1647517250000|2022-03-17 11:40:50|2168.44|2167.94|2168.32|2167.82|2168.44|2167.94|2168.32|2167.82|1
1647517260000|2022-03-17 11:41:00|2168.44|2167.94|2168.32|2167.82|2168.57|2168.07|2168.32|2167.82|17
1647517270000|2022-03-17 11:41:10|2168.44|2167.94|2168.44|2167.94|2168.69|2168.19|2168.44|2167.94|8
1647517280000|2022-03-17 11:41:20|2168.32|2167.82|2168.07|2167.57|2168.32|2167.82|2168.07|2167.57|22
1647517290000|2022-03-17 11:41:30|2168.19|2167.69|2168.19|2167.69|2168.19|2167.69|2167.94|2167.44|13
1647517300000|2022-03-17 11:41:40|2168.32|2167.82|2167.57|2167.07|2168.32|2167.82|2167.57|2167.07|16
1647517310000|2022-03-17 11:41:50|2167.44|2166.94|2167.32|2166.82|2167.57|2167.07|2167.32|2166.82|1
1647517320000|2022-03-17 11:42:00|2167.57|2167.07|2167.07|2166.57|2167.57|2167.07|2167.07|2166.57|39
1647517330000|2022-03-17 11:42:10|2167.19|2166.69|2167.82|2167.32|2167.82|2167.32|2167.19|2166.69|8
1647517340000|2022-03-17 11:42:20|2167.94|2167.44|2167.57|2167.07|2167.94|2167.44|2167.57|2167.07|11
1647517350000|2022-03-17 11:42:30|2167.69|2167.19|2167.57|2167.07|2167.69|2167.19|2167.32|2166.82|4
1647517360000|2022-03-17 11:42:40|2167.69|2167.19|2167.32|2166.82|2167.94|2167.44|2167.32|2166.82|12
1647517370000|2022-03-17 11:42:50|2167.44|2166.94|2167.57|2167.07|2167.57|2167.07|2167.44|2166.94|2
1647517380000|2022-03-17 11:43:00|2167.44|2166.94|2167.32|2166.82|2167.44|2166.94|2167.32|2166.82|5
1647517390000|2022-03-17 11:43:10|2167.44|2166.94|2167.32|2166.82|2167.82|2167.32|2167.32|2166.82|18
1647517400000|2022-03-17 11:43:20|2167.44|2166.94|2167.32|2166.82|2167.69|2167.19|2167.32|2166.82|2
1647517410000|2022-03-17 11:43:30|2167.44|2166.94|2167.32|2166.82|2167.44|2166.94|2167.32|2166.82|0
1647517420000|2022-03-17 11:43:40|2167.44|2166.94|2167.19|2166.69|2167.44|2166.94|2167.07|2166.57|7
1647517430000|2022-03-17 11:43:50|2167.07|2166.57|2167.07|2166.57|2167.44|2166.94|2167.07|2166.57|16
1647517440000|2022-03-17 11:44:00|2167.19|2166.69|2167.19|2166.69|2167.44|2166.94|2167.19|2166.69|1
1647517450000|2022-03-17 11:44:10|2167.32|2166.82|2167.32|2166.82|2167.57|2167.07|2167.32|2166.82|16
1647517460000|2022-03-17 11:44:20|2167.44|2166.94|2167.44|2166.94|2167.57|2167.07|2167.32|2166.82|6
1647517470000|2022-03-17 11:44:30|2167.57|2167.07|2167.82|2167.32|2167.82|2167.32|2167.57|2167.07|18
1647517480000|2022-03-17 11:44:40|2167.57|2167.07|2167.69|2167.19|2167.82|2167.32|2167.57|2167.07|14
1647517490000|2022-03-17 11:44:50|2167.57|2167.07|2167.94|2167.44|2168.07|2167.57|2167.57|2167.07|3
1647517500000|2022-03-17 11:45:00|2167.82|2167.32|2167.94|2167.44|2168.07|2167.57|2167.82|2167.32|27
1647517510000|2022-03-17 11:45:10|2167.82|2167.32|2168.19|2167.69|2168.19|2167.69|2167.82|2167.32|11
1647517520000|2022-03-17 11:45:20|2168.07|2167.57|2168.32|2167.82|2168.32|2167.82|2168.07|2167.57|2
1647517530000|2022-03-17 11:45:30|2168.44|2167.94|2168.44|2167.94|2168.57|2168.07|2168.32|2167.82|10
1647517540000|2022-03-17 11:45:40|2168.57|2168.07|2168.07|2167.57|2168.57|2168.07|2167.82|2167.32|11
1647517550000|2022-03-17 11:45:50|2168.19|2167.69|2167.82|2167.32|2168.19|2167.69|2167.69|2167.19|65
1647517560000|2022-03-17 11:46:00|2167.94|2167.44|2167.57|2167.07|2168.07|2167.57|2167.57|2167.07|10
1647517570000|2022-03-17 11:46:10|2167.69|2167.19|2167.57|2167.07|2167.82|2167.32|2167.57|2167.07|0
1647517580000|2022-03-17 11:46:20|2167.82|2167.32|2168.32|2167.82|2168.32|2167.82|2167.69|2167.19|24
1647517590000|2022-03-17 11:46:30|2168.19|2167.69|2168.07|2167.57|2168.19|2167.69|2167.82|2167.32|44
1647517600000|2022-03-17 11:46:40|2168.32|2167.82|2168.69|2168.19|2168.82|2168.32|2168.32|2167.82|33
1647517610000|2022-03-17 11:46:50|2168.82|2168.32|2168.44|2167.94|2168.94|2168.44|2168.44|2167.94|11
1647517620000|2022-03-17 11:47:00|2168.19|2167.69|2168.44|2167.94|2168.44|2167.94|2168.19|2167.69|11
1647517630000|2022-03-17 11:47:10|2168.57|2168.07|2168.57|2168.07|2168.82|2168.32|2168.57|2168.07|2
1647517640000|2022-03-17 11:47:20|2168.07|2167.57|2168.32|2167.82|2168.32|2167.82|2168.07|2167.57|22
1647517650000|2022-03-17 11:47:30|2168.44|2167.94|2168.82|2168.32|2168.82|2168.32|2168.44|2167.94|9
1647517660000|2022-03-17 11:47:40|2168.69|2168.19|2168.94|2168.44|2168.94|2168.44|2168.44|2167.94|23
1647517670000|2022-03-17 11:47:50|2168.82|2168.32|2168.82|2168.32|2169.19|2168.69|2168.82|2168.32|94
1647517680000|2022-03-17 11:48:00|2168.69|2168.19|2168.94|2168.44|2169.07|2168.57|2168.57|2168.07|44
1647517690000|2022-03-17 11:48:10|2168.82|2168.32|2169.19|2168.69|2169.19|2168.69|2168.82|2168.32|29
1647517700000|2022-03-17 11:48:20|2169.07|2168.57|2168.69|2168.19|2169.19|2168.69|2168.57|2168.07|33
1647517710000|2022-03-17 11:48:30|2168.82|2168.32|2168.94|2168.44|2169.07|2168.57|2168.82|2168.32|9
1647517720000|2022-03-17 11:48:40|2169.07|2168.57|2169.07|2168.57|2169.07|2168.57|2168.82|2168.32|2
1647517730000|2022-03-17 11:48:50|2168.94|2168.44|2169.07|2168.57|2169.07|2168.57|2168.94|2168.44|0
1647517740000|2022-03-17 11:49:00|2168.94|2168.44|2169.19|2168.69|2169.19|2168.69|2168.94|2168.44|2
1647517750000|2022-03-17 11:49:10|2169.32|2168.82|2169.19|2168.69|2169.32|2168.82|2169.07|2168.57|0
1647517760000|2022-03-17 11:49:20|2169.07|2168.57|2169.32|2168.82|2169.32|2168.82|2168.82|2168.32|16
1647517770000|2022-03-17 11:49:30|2169.44|2168.94|2169.19|2168.69|2169.44|2168.94|2169.19|2168.69|0
1647517780000|2022-03-17 11:49:40|2169.32|2168.82|2169.19|2168.69|2169.32|2168.82|2169.07|2168.57|1
1647517790000|2022-03-17 11:49:50|2169.07|2168.57|2169.19|2168.69|2169.19|2168.69|2169.07|2168.57|1
1647517800000|2022-03-17 11:50:00|2168.82|2168.32|2168.94|2168.44|2169.19|2168.69|2168.82|2168.32|17
1647517810000|2022-03-17 11:50:10|2169.07|2168.57|2169.07|2168.57|2169.07|2168.57|2168.94|2168.44|9
1647517820000|2022-03-17 11:50:20|2169.19|2168.69|2169.19|2168.69|2169.19|2168.69|2168.94|2168.44|7
1647517830000|2022-03-17 11:50:30|2169.32|2168.82|2169.07|2168.57|2169.32|2168.82|2169.07|2168.57|17
1647517840000|2022-03-17 11:50:40|2168.82|2168.32|2169.07|2168.57|2169.07|2168.57|2168.82|2168.32|26
1647517850000|2022-03-17 11:50:50|2169.19|2168.69|2169.19|2168.69|2169.69|2169.19|2169.07|2168.57|77
1647517860000|2022-03-17 11:51:00|2169.32|2168.82|2169.07|2168.57|2169.32|2168.82|2168.94|2168.44|6
1647517870000|2022-03-17 11:51:10|2169.19|2168.69|2169.19|2168.69|2169.32|2168.82|2169.07|2168.57|10
1647517880000|2022-03-17 11:51:20|2169.07|2168.57|2168.82|2168.32|2169.07|2168.57|2168.82|2168.32|4
1647517890000|2022-03-17 11:51:30|||||||||7
1647517900000|2022-03-17 11:51:40|2168.94|2168.44|2168.94|2168.44|2169.07|2168.57|2168.82|2168.32|2
1647517910000|2022-03-17 11:51:50|2168.82|2168.32|2168.07|2167.57|2168.94|2168.44|2168.07|2167.57|10
1647517920000|2022-03-17 11:52:00|2168.19|2167.69|2168.19|2167.69|2168.32|2167.82|2168.07|2167.57|2
1647517930000|2022-03-17 11:52:10|2168.07|2167.57|2168.32|2167.82|2168.32|2167.82|2168.07|2167.57|2
1647517940000|2022-03-17 11:52:20|2168.19|2167.69|2168.07|2167.57|2168.32|2167.82|2168.07|2167.57|2
1647517950000|2022-03-17 11:52:30|2168.19|2167.69|2168.19|2167.69|2168.19|2167.69|2168.07|2167.57|2
1647517960000|2022-03-17 11:52:40|2168.07|2167.57|2167.82|2167.32|2168.32|2167.82|2167.82|2167.32|16
1647517970000|2022-03-17 11:52:50|2167.94|2167.44|2167.32|2166.82|2168.07|2167.57|2167.32|2166.82|34
1647517980000|2022-03-17 11:53:00|2167.19|2166.69|2167.32|2166.82|2167.44|2166.94|2167.19|2166.69|3
1647517990000|2022-03-17 11:53:10|2167.44|2166.94|2167.44|2166.94|2167.57|2167.07|2167.32|2166.82|5
1647518000000|2022-03-17 11:53:20|2167.32|2166.82|2167.44|2166.94|2167.44|2166.94|2167.32|2166.82|0
1647518010000|2022-03-17 11:53:30|2167.32|2166.82|2166.94|2166.44|2167.57|2167.07|2166.94|2166.44|8
1647518020000|2022-03-17 11:53:40|2167.07|2166.57|2166.94|2166.44|2167.07|2166.57|2166.94|2166.44|0
1647518030000|2022-03-17 11:53:50|2167.07|2166.57|2166.82|2166.32|2167.19|2166.69|2166.82|2166.32|15
1647518040000|2022-03-17 11:54:00|2166.69|2166.19|2166.44|2165.94|2166.69|2166.19|2166.32|2165.82|9
1647518050000|2022-03-17 11:54:10|2166.32|2165.82|2166.44|2165.94|2166.44|2165.94|2166.32|2165.82|2
1647518060000|2022-03-17 11:54:20|2166.57|2166.07|2166.44|2165.94|2166.57|2166.07|2166.32|2165.82|11
1647518070000|2022-03-17 11:54:30|2166.57|2166.07|2166.19|2165.69|2166.57|2166.07|2166.07|2165.57|8
1647518080000|2022-03-17 11:54:40|2166.32|2165.82|2166.69|2166.19|2166.69|2166.19|2166.32|2165.82|10
1647518090000|2022-03-17 11:54:50|2166.94|2166.44|2166.32|2165.82|2166.94|2166.44|2166.32|2165.82|22
1647518100000|2022-03-17 11:55:00|2166.44|2165.94|2166.32|2165.82|2166.44|2165.94|2166.07|2165.57|21
1647518110000|2022-03-17 11:55:10|2166.19|2165.69|2166.57|2166.07|2166.82|2166.32|2166.19|2165.69|10
1647518120000|2022-03-17 11:55:20|2166.44|2165.94|2166.57|2166.07|2166.57|2166.07|2166.07|2165.57|52
1647518130000|2022-03-17 11:55:30|2166.69|2166.19|2167.19|2166.69|2167.32|2166.82|2166.57|2166.07|8
1647518140000|2022-03-17 11:55:40|2167.07|2166.57|2167.19|2166.69|2167.32|2166.82|2167.07|2166.57|1
1647518150000|2022-03-17 11:55:50|2167.07|2166.57|2167.44|2166.94|2167.44|2166.94|2167.07|2166.57|22
1647518160000|2022-03-17 11:56:00|2167.32|2166.82|2167.57|2167.07|2167.57|2167.07|2167.07|2166.57|15
1647518170000|2022-03-17 11:56:10|2167.44|2166.94|2167.94|2167.44|2167.94|2167.44|2167.44|2166.94|8
1647518180000|2022-03-17 11:56:20|2168.07|2167.57|2167.57|2167.07|2168.07|2167.57|2167.57|2167.07|7
1647518190000|2022-03-17 11:56:30|2167.69|2167.19|2167.44|2166.94|2167.69|2167.19|2167.44|2166.94|10
1647518200000|2022-03-17 11:56:40|2167.57|2167.07|2167.57|2167.07|2167.69|2167.19|2167.57|2167.07|13
1647518210000|2022-03-17 11:56:50|2167.32|2166.82|2167.32|2166.82|2167.57|2167.07|2167.32|2166.82|31
1647518220000|2022-03-17 11:57:00|2167.44|2166.94|2167.94|2167.44|2167.94|2167.44|2167.44|2166.94|62
1647518230000|2022-03-17 11:57:10|2168.07|2167.57|2168.32|2167.82|2168.32|2167.82|2167.82|2167.32|53
1647518240000|2022-03-17 11:57:20|2168.44|2167.94|2168.57|2168.07|2168.57|2168.07|2168.32|2167.82|13
1647518250000|2022-03-17 11:57:30|2168.69|2168.19|2168.82|2168.32|2169.07|2168.57|2168.57|2168.07|27
1647518260000|2022-03-17 11:57:40|2168.94|2168.44|2168.94|2168.44|2168.94|2168.44|2168.82|2168.32|4
1647518270000|2022-03-17 11:57:50|2168.82|2168.32|2168.82|2168.32|2169.07|2168.57|2168.82|2168.32|25
1647518280000|2022-03-17 11:58:00|2168.94|2168.44|2168.94|2168.44|2169.19|2168.69|2168.57|2168.07|66
1647518290000|2022-03-17 11:58:10|2168.82|2168.32|2169.07|2168.57|2169.07|2168.57|2168.82|2168.32|0
1647518300000|2022-03-17 11:58:20|2168.94|2168.44|2169.07|2168.57|2169.07|2168.57|2168.82|2168.32|57
1647518310000|2022-03-17 11:58:30|2168.94|2168.44|2169.07|2168.57|2169.07|2168.57|2168.94|2168.44|3
1647518320000|2022-03-17 11:58:40|2168.94|2168.44|2168.82|2168.32|2168.94|2168.44|2168.82|2168.32|10
1647518330000|2022-03-17 11:58:50|2168.69|2168.19|2168.57|2168.07|2168.69|2168.19|2168.57|2168.07|10
1647518340000|2022-03-17 11:59:00|2168.44|2167.94|2168.44|2167.94|2168.57|2168.07|2168.32|2167.82|22
1647518350000|2022-03-17 11:59:10|2168.32|2167.82|2168.44|2167.94|2168.44|2167.94|2168.32|2167.82|0
1647518360000|2022-03-17 11:59:20|2168.57|2168.07|2168.19|2167.69|2168.57|2168.07|2168.19|2167.69|0
1647518370000|2022-03-17 11:59:30|2168.07|2167.57|2167.94|2167.44|2168.07|2167.57|2167.94|2167.44|6
1647518380000|2022-03-17 11:59:40|2168.07|2167.57|2167.94|2167.44|2168.07|2167.57|2167.82|2167.32|7
1647518390000|2022-03-17 11:59:50|2167.82|2167.32|2167.57|2167.07|2167.94|2167.44|2167.57|2167.07|30
1647518400000|2022-03-17 12:00:00|2167.44|2166.94|2166.82|2166.32|2167.94|2167.44|2166.57|2166.07|142
1647518410000|2022-03-17 12:00:10|2166.94|2166.44|2167.19|2166.69|2167.32|2166.82|2166.57|2166.07|84
1647518420000|2022-03-17 12:00:20|2167.32|2166.82|2166.57|2166.07|2167.32|2166.82|2166.32|2165.82|7
1647518430000|2022-03-17 12:00:30|2166.44|2165.94|2165.69|2165.19|2166.44|2165.94|2165.57|2165.07|42
1647518440000|2022-03-17 12:00:40|2165.57|2165.07|2165.82|2165.32|2165.94|2165.44|2165.57|2165.07|9
1647518450000|2022-03-17 12:00:50|2165.94|2165.44|2165.82|2165.32|2166.07|2165.57|2165.82|2165.32|2
1647518460000|2022-03-17 12:01:00|2165.94|2165.44|2166.94|2166.44|2167.07|2166.57|2165.94|2165.44|39
1647518470000|2022-03-17 12:01:10|2167.07|2166.57|2166.82|2166.32|2167.07|2166.57|2166.69|2166.19|34
1647518480000|2022-03-17 12:01:20|2166.94|2166.44|2166.44|2165.94|2166.94|2166.44|2166.32|2165.82|24
1647518490000|2022-03-17 12:01:30|2166.57|2166.07|2166.19|2165.69|2166.57|2166.07|2166.07|2165.57|13
1647518500000|2022-03-17 12:01:40|2166.32|2165.82|2166.32|2165.82|2166.82|2166.32|2166.07|2165.57|27
1647518510000|2022-03-17 12:01:50|2166.19|2165.69|2165.44|2164.94|2166.19|2165.69|2165.44|2164.94|13
1647518520000|2022-03-17 12:02:00|2165.32|2164.82|2164.44|2163.94|2165.57|2165.07|2164.07|2163.57|55
1647518530000|2022-03-17 12:02:10|2164.57|2164.07|2164.32|2163.82|2164.69|2164.19|2164.07|2163.57|76
1647518540000|2022-03-17 12:02:20|2164.44|2163.94|2164.69|2164.19|2165.32|2164.82|2164.32|2163.82|71
1647518550000|2022-03-17 12:02:30|2164.82|2164.32|2165.07|2164.57|2165.32|2164.82|2164.69|2164.19|64
1647518560000|2022-03-17 12:02:40|2164.94|2164.44|2164.94|2164.44|2165.19|2164.69|2164.69|2164.19|21
1647518570000|2022-03-17 12:02:50|2165.07|2164.57|2164.69|2164.19|2165.07|2164.57|2164.57|2164.07|8
1647518580000|2022-03-17 12:03:00|2164.57|2164.07|2165.32|2164.82|2165.32|2164.82|2164.44|2163.94|64
1647518590000|2022-03-17 12:03:10|2165.19|2164.69|2165.57|2165.07|2165.82|2165.32|2165.07|2164.57|17
1647518600000|2022-03-17 12:03:20|2165.69|2165.19|2165.94|2165.44|2165.94|2165.44|2165.57|2165.07|13
1647518610000|2022-03-17 12:03:30|2165.82|2165.32|2166.19|2165.69|2166.32|2165.82|2165.82|2165.32|5
1647518620000|2022-03-17 12:03:40|2166.07|2165.57|2165.82|2165.32|2166.19|2165.69|2165.82|2165.32|21
1647518630000|2022-03-17 12:03:50|2165.94|2165.44|2166.57|2166.07|2166.82|2166.32|2165.94|2165.44|29
1647518640000|2022-03-17 12:04:00|2166.69|2166.19|2167.82|2167.32|2167.82|2167.32|2166.57|2166.07|30
1647518650000|2022-03-17 12:04:10|2167.94|2167.44|2168.07|2167.57|2168.44|2167.94|2167.44|2166.94|76
1647518660000|2022-03-17 12:04:20|2167.94|2167.44|2167.32|2166.82|2167.94|2167.44|2167.32|2166.82|16
1647518670000|2022-03-17 12:04:30|2167.44|2166.94|2167.07|2166.57|2167.44|2166.94|2166.94|2166.44|40
1647518680000|2022-03-17 12:04:40|2166.82|2166.32|2166.57|2166.07|2166.82|2166.32|2166.32|2165.82|26
1647518690000|2022-03-17 12:04:50|2166.44|2165.94|2166.07|2165.57|2166.44|2165.94|2166.07|2165.57|7
1647518700000|2022-03-17 12:05:00|2165.94|2165.44|2165.94|2165.44|2166.19|2165.69|2165.69|2165.19|53
1647518710000|2022-03-17 12:05:10|2165.82|2165.32|2166.07|2165.57|2166.07|2165.57|2165.57|2165.07|35
1647518720000|2022-03-17 12:05:20|2166.19|2165.69|2166.57|2166.07|2166.57|2166.07|2166.07|2165.57|55
1647518730000|2022-03-17 12:05:30|2166.44|2165.94|2166.19|2165.69|2166.57|2166.07|2166.19|2165.69|8
1647518740000|2022-03-17 12:05:40|2166.07|2165.57|2165.57|2165.07|2166.19|2165.69|2165.57|2165.07|13
1647518750000|2022-03-17 12:05:50|2165.69|2165.19|2165.69|2165.19|2165.82|2165.32|2165.57|2165.07|6
1647518760000|2022-03-17 12:06:00|2165.57|2165.07|2165.69|2165.19|2165.94|2165.44|2165.57|2165.07|40
1647518770000|2022-03-17 12:06:10|2165.82|2165.32|2166.32|2165.82|2166.44|2165.94|2165.82|2165.32|18
1647518780000|2022-03-17 12:06:20|2166.44|2165.94|2166.19|2165.69|2166.44|2165.94|2166.07|2165.57|4
1647518790000|2022-03-17 12:06:30|2166.32|2165.82|2166.32|2165.82|2166.32|2165.82|2166.32|2165.82|0
1647518800000|2022-03-17 12:06:40|2166.44|2165.94|2166.44|2165.94|2166.69|2166.19|2166.44|2165.94|24
1647518810000|2022-03-17 12:06:50|2166.32|2165.82|2166.94|2166.44|2166.94|2166.44|2166.32|2165.82|35
1647518820000|2022-03-17 12:07:00|2167.07|2166.57|2167.07|2166.57|2167.57|2167.07|2167.07|2166.57|20
1647518830000|2022-03-17 12:07:10|2166.82|2166.32|2166.94|2166.44|2167.32|2166.82|2166.82|2166.32|33
1647518840000|2022-03-17 12:07:20|2166.82|2166.32|2167.44|2166.94|2167.44|2166.94|2166.82|2166.32|15
1647518850000|2022-03-17 12:07:30|2167.57|2167.07|2167.44|2166.94|2167.57|2167.07|2167.32|2166.82|4
1647518860000|2022-03-17 12:07:40|2167.32|2166.82|2167.32|2166.82|2167.44|2166.94|2167.19|2166.69|5
1647518870000|2022-03-17 12:07:50|2167.19|2166.69|2166.32|2165.82|2167.19|2166.69|2166.32|2165.82|16
1647518880000|2022-03-17 12:08:00|2166.44|2165.94|2166.44|2165.94|2166.44|2165.94|2166.32|2165.82|10
1647518890000|2022-03-17 12:08:10|2166.32|2165.82|2166.07|2165.57|2166.44|2165.94|2165.94|2165.44|23
1647518900000|2022-03-17 12:08:20|2165.94|2165.44|2166.07|2165.57|2166.19|2165.69|2165.94|2165.44|9
1647518910000|2022-03-17 12:08:30|2166.19|2165.69|2166.32|2165.82|2166.32|2165.82|2165.82|2165.32|35
1647518920000|2022-03-17 12:08:40|2166.19|2165.69|2165.94|2165.44|2166.32|2165.82|2165.82|2165.32|11
1647518930000|2022-03-17 12:08:50|2165.82|2165.32|2166.07|2165.57|2166.07|2165.57|2165.82|2165.32|3
1647518940000|2022-03-17 12:09:00|2165.82|2165.32|2165.32|2164.82|2165.82|2165.32|2165.32|2164.82|26
1647518950000|2022-03-17 12:09:10|2165.44|2164.94|2165.19|2164.69|2165.44|2164.94|2165.07|2164.57|11
1647518960000|2022-03-17 12:09:20|2165.32|2164.82|2164.82|2164.32|2165.32|2164.82|2164.69|2164.19|12
1647518970000|2022-03-17 12:09:30|2164.69|2164.19|2164.82|2164.32|2164.82|2164.32|2164.57|2164.07|11
1647518980000|2022-03-17 12:09:40|2164.69|2164.19|2164.57|2164.07|2164.69|2164.19|2164.57|2164.07|6
1647518990000|2022-03-17 12:09:50|2164.82|2164.32|2164.32|2163.82|2164.82|2164.32|2164.32|2163.82|24
1647519000000|2022-03-17 12:10:00|2164.07|2163.57|2163.32|2162.82|2164.19|2163.69|2163.32|2162.82|30
1647519010000|2022-03-17 12:10:10|2163.19|2162.69|2163.32|2162.82|2163.44|2162.94|2163.19|2162.69|16
1647519020000|2022-03-17 12:10:20|2163.44|2162.94|2163.32|2162.82|2163.57|2163.07|2163.32|2162.82|28
1647519030000|2022-03-17 12:10:30|2163.07|2162.57|2163.32|2162.82|2163.32|2162.82|2163.07|2162.57|8
1647519040000|2022-03-17 12:10:40|2163.44|2162.94|2163.57|2163.07|2163.69|2163.19|2163.32|2162.82|9
1647519050000|2022-03-17 12:10:50|2163.32|2162.82|2163.19|2162.69|2163.44|2162.94|2163.07|2162.57|11
1647519060000|2022-03-17 12:11:00|2163.07|2162.57|2163.07|2162.57|2163.32|2162.82|2163.07|2162.57|8
1647519070000|2022-03-17 12:11:10|2163.19|2162.69|2163.19|2162.69|2163.44|2162.94|2163.19|2162.69|18
1647519080000|2022-03-17 12:11:20|2163.07|2162.57|2163.19|2162.69|2163.44|2162.94|2163.07|2162.57|4
1647519090000|2022-03-17 12:11:30|2163.07|2162.57|2162.82|2162.32|2163.07|2162.57|2162.82|2162.32|12
1647519100000|2022-03-17 12:11:40|2162.94|2162.44|2162.57|2162.07|2162.94|2162.44|2162.44|2161.94|18
1647519110000|2022-03-17 12:11:50|2162.69|2162.19|2162.07|2161.57|2162.82|2162.32|2162.07|2161.57|27
1647519120000|2022-03-17 12:12:00|2162.19|2161.69|2162.07|2161.57|2162.32|2161.82|2162.07|2161.57|13
1647519130000|2022-03-17 12:12:10|2162.19|2161.69|2161.82|2161.32|2162.19|2161.69|2161.57|2161.07|5
1647519140000|2022-03-17 12:12:20|2162.07|2161.57|2162.32|2161.82|2162.32|2161.82|2162.07|2161.57|6
1647519150000|2022-03-17 12:12:30|2162.19|2161.69|2162.69|2162.19|2162.82|2162.32|2162.07|2161.57|25
1647519160000|2022-03-17 12:12:40|2162.82|2162.32|2162.32|2161.82|2162.82|2162.32|2162.32|2161.82|6
1647519170000|2022-03-17 12:12:50|2162.19|2161.69|2162.32|2161.82|2162.32|2161.82|2162.07|2161.57|8
1647519180000|2022-03-17 12:13:00|2162.19|2161.69|2161.94|2161.44|2162.32|2161.82|2161.82|2161.32|6
1647519190000|2022-03-17 12:13:10|2161.82|2161.32|2161.32|2160.82|2161.82|2161.32|2161.32|2160.82|14
1647519200000|2022-03-17 12:13:20|2161.44|2160.94|2161.32|2160.82|2161.44|2160.94|2161.07|2160.57|13
1647519210000|2022-03-17 12:13:30|2161.19|2160.69|2161.19|2160.69|2161.32|2160.82|2161.07|2160.57|42
1647519220000|2022-03-17 12:13:40|2161.07|2160.57|2161.07|2160.57|2161.19|2160.69|2161.07|2160.57|1
1647519230000|2022-03-17 12:13:50|2160.82|2160.32|2160.94|2160.44|2160.94|2160.44|2160.57|2160.07|16
1647519240000|2022-03-17 12:14:00|2161.07|2160.57|2161.44|2160.94|2161.57|2161.07|2161.07|2160.57|68
1647519250000|2022-03-17 12:14:10|2161.57|2161.07|2161.82|2161.32|2161.82|2161.32|2161.57|2161.07|47
1647519260000|2022-03-17 12:14:20|2161.69|2161.19|2161.32|2160.82|2161.69|2161.19|2161.32|2160.82|20
1647519270000|2022-03-17 12:14:30|2161.44|2160.94|2161.44|2160.94|2161.57|2161.07|2161.32|2160.82|3
1647519280000|2022-03-17 12:14:40|2161.32|2160.82|2161.44|2160.94|2161.44|2160.94|2161.32|2160.82|8
1647519290000|2022-03-17 12:14:50|2161.32|2160.82|2160.82|2160.32|2161.57|2161.07|2160.82|2160.32|9
1647519300000|2022-03-17 12:15:00|2160.57|2160.07|2160.32|2159.82|2160.82|2160.32|2160.32|2159.82|59
1647519310000|2022-03-17 12:15:10|2160.44|2159.94|2159.94|2159.44|2160.44|2159.94|2159.82|2159.32|24
1647519320000|2022-03-17 12:15:20|2159.82|2159.32|2160.57|2160.07|2160.57|2160.07|2159.82|2159.32|13
1647519330000|2022-03-17 12:15:30|2160.82|2160.32|2160.82|2160.32|2161.07|2160.57|2160.69|2160.19|33
1647519340000|2022-03-17 12:15:40|2160.94|2160.44|2160.82|2160.32|2161.07|2160.57|2160.82|2160.32|4
1647519350000|2022-03-17 12:15:50|2160.69|2160.19|2160.57|2160.07|2160.82|2160.32|2160.57|2160.07|11
1647519360000|2022-03-17 12:16:00|2160.69|2160.19|2160.32|2159.82|2160.69|2160.19|2160.32|2159.82|16
1647519370000|2022-03-17 12:16:10|2160.19|2159.69|2159.82|2159.32|2160.32|2159.82|2159.82|2159.32|14
1647519380000|2022-03-17 12:16:20|2159.94|2159.44|2159.82|2159.32|2160.07|2159.57|2159.82|2159.32|7
1647519390000|2022-03-17 12:16:30|2159.94|2159.44|2160.07|2159.57|2160.19|2159.69|2159.82|2159.32|65
1647519400000|2022-03-17 12:16:40|2160.19|2159.69|2160.07|2159.57|2160.19|2159.69|2159.94|2159.44|2
1647519410000|2022-03-17 12:16:50|2159.94|2159.44|2160.07|2159.57|2160.07|2159.57|2159.82|2159.32|10
1647519420000|2022-03-17 12:17:00|2160.19|2159.69|2160.69|2160.19|2160.69|2160.19|2160.19|2159.69|65
1647519430000|2022-03-17 12:17:10|2160.57|2160.07|2161.32|2160.82|2161.32|2160.82|2160.57|2160.07|41
1647519440000|2022-03-17 12:17:20|2161.19|2160.69|2160.82|2160.32|2161.19|2160.69|2160.82|2160.32|31
1647519450000|2022-03-17 12:17:30|2160.69|2160.19|2160.32|2159.82|2160.69|2160.19|2160.32|2159.82|0
1647519460000|2022-03-17 12:17:40|2160.44|2159.94|2159.82|2159.32|2160.44|2159.94|2159.82|2159.32|8
1647519470000|2022-03-17 12:17:50|2159.69|2159.19|2159.32|2158.82|2159.69|2159.19|2159.32|2158.82|39
1647519480000|2022-03-17 12:18:00|2159.19|2158.69|2159.19|2158.69|2159.57|2159.07|2159.19|2158.69|1
1647519490000|2022-03-17 12:18:10|2159.07|2158.57|2159.32|2158.82|2159.57|2159.07|2159.07|2158.57|7
1647519500000|2022-03-17 12:18:20|2159.19|2158.69|2159.32|2158.82|2159.57|2159.07|2159.07|2158.57|4
1647519510000|2022-03-17 12:18:30|2159.19|2158.69|2159.57|2159.07|2159.57|2159.07|2159.07|2158.57|11
1647519520000|2022-03-17 12:18:40|2159.44|2158.94|2159.19|2158.69|2159.44|2158.94|2158.94|2158.44|44
1647519530000|2022-03-17 12:18:50|2159.07|2158.57|2159.19|2158.69|2159.32|2158.82|2159.07|2158.57|29
1647519540000|2022-03-17 12:19:00|2159.07|2158.57|2158.57|2158.07|2159.19|2158.69|2158.57|2158.07|24
1647519550000|2022-03-17 12:19:10|2158.32|2157.82|2157.69|2157.19|2158.44|2157.94|2157.44|2156.94|73
1647519560000|2022-03-17 12:19:20|2157.82|2157.32|2157.82|2157.32|2157.94|2157.44|2157.57|2157.07|9
1647519570000|2022-03-17 12:19:30|2157.69|2157.19|2157.82|2157.32|2157.82|2157.32|2157.44|2156.94|9
1647519580000|2022-03-17 12:19:40|2157.94|2157.44|2157.44|2156.94|2157.94|2157.44|2157.44|2156.94|8
1647519590000|2022-03-17 12:19:50|2157.32|2156.82|2157.69|2157.19|2157.82|2157.32|2157.32|2156.82|11
1647519600000|2022-03-17 12:20:00|2157.57|2157.07|2157.57|2157.07|2157.82|2157.32|2157.32|2156.82|16
1647519610000|2022-03-17 12:20:10|2157.69|2157.19|2157.94|2157.44|2158.07|2157.57|2157.32|2156.82|87
1647519620000|2022-03-17 12:20:20|2158.07|2157.57|2158.19|2157.69|2158.32|2157.82|2157.94|2157.44|3
1647519630000|2022-03-17 12:20:30|2158.07|2157.57|2158.07|2157.57|2158.32|2157.82|2157.82|2157.32|34
1647519640000|2022-03-17 12:20:40|2158.19|2157.69|2158.19|2157.69|2158.32|2157.82|2157.94|2157.44|16
1647519650000|2022-03-17 12:20:50|2158.32|2157.82|2159.07|2158.57|2159.19|2158.69|2158.32|2157.82|26
1647519660000|2022-03-17 12:21:00|2159.19|2158.69|2159.07|2158.57|2159.32|2158.82|2159.07|2158.57|19
1647519670000|2022-03-17 12:21:10|2159.19|2158.69|2159.19|2158.69|2159.32|2158.82|2159.07|2158.57|4
1647519680000|2022-03-17 12:21:20|2159.07|2158.57|2159.07|2158.57|2159.07|2158.57|2158.82|2158.32|5
1647519690000|2022-03-17 12:21:30|2159.32|2158.82|2160.07|2159.57|2160.07|2159.57|2159.32|2158.82|14
1647519700000|2022-03-17 12:21:40|2159.94|2159.44|2159.19|2158.69|2160.07|2159.57|2159.19|2158.69|6
1647519710000|2022-03-17 12:21:50|2159.07|2158.57|2159.32|2158.82|2159.44|2158.94|2159.07|2158.57|27
1647519720000|2022-03-17 12:22:00|2159.19|2158.69|2159.07|2158.57|2159.19|2158.69|2158.94|2158.44|16
1647519730000|2022-03-17 12:22:10|2158.94|2158.44|2158.57|2158.07|2159.07|2158.57|2158.57|2158.07|14
1647519740000|2022-03-17 12:22:20|2158.69|2158.19|2158.94|2158.44|2159.07|2158.57|2158.57|2158.07|30
1647519750000|2022-03-17 12:22:30|2158.82|2158.32|2159.07|2158.57|2159.07|2158.57|2158.82|2158.32|109
1647519760000|2022-03-17 12:22:40|2159.32|2158.82|2159.82|2159.32|2159.82|2159.32|2159.32|2158.82|18
1647519770000|2022-03-17 12:22:50|2159.94|2159.44|2159.32|2158.82|2159.94|2159.44|2159.32|2158.82|30
1647519780000|2022-03-17 12:23:00|2159.44|2158.94|2158.94|2158.44|2159.44|2158.94|2158.94|2158.44|17
1647519790000|2022-03-17 12:23:10|2158.82|2158.32|2159.07|2158.57|2159.07|2158.57|2158.82|2158.32|34
1647519800000|2022-03-17 12:23:20|2158.94|2158.44|2159.44|2158.94|2159.57|2159.07|2158.94|2158.44|35
1647519810000|2022-03-17 12:23:30|2159.57|2159.07|2159.82|2159.32|2159.82|2159.32|2159.57|2159.07|8
1647519820000|2022-03-17 12:23:40|2159.94|2159.44|2160.07|2159.57|2160.07|2159.57|2159.69|2159.19|4
1647519830000|2022-03-17 12:23:50|2160.32|2159.82|2160.19|2159.69|2160.57|2160.07|2160.07|2159.57|42
1647519840000|2022-03-17 12:24:00|2160.07|2159.57|2160.82|2160.32|2160.94|2160.44|2160.07|2159.57|32
1647519850000|2022-03-17 12:24:10|2160.69|2160.19|2160.82|2160.32|2160.82|2160.32|2160.57|2160.07|20
1647519860000|2022-03-17 12:24:20|2160.69|2160.19|2160.82|2160.32|2160.82|2160.32|2160.69|2160.19|32
1647519870000|2022-03-17 12:24:30|2160.69|2160.19|2160.57|2160.07|2160.82|2160.32|2160.44|2159.94|62
1647519880000|2022-03-17 12:24:40|2160.44|2159.94|2160.82|2160.32|2160.82|2160.32|2160.44|2159.94|7
1647519890000|2022-03-17 12:24:50|2160.57|2160.07|2160.32|2159.82|2160.69|2160.19|2160.19|2159.69|71
1647519900000|2022-03-17 12:25:00|2160.19|2159.69|2160.57|2160.07|2160.57|2160.07|2160.07|2159.57|51
1647519910000|2022-03-17 12:25:10|2160.44|2159.94|2160.07|2159.57|2160.44|2159.94|2160.07|2159.57|3
1647519920000|2022-03-17 12:25:20|2159.94|2159.44|2160.07|2159.57|2160.19|2159.69|2159.82|2159.32|10
1647519930000|2022-03-17 12:25:30|2160.32|2159.82|2160.69|2160.19|2160.69|2160.19|2160.19|2159.69|19
1647519940000|2022-03-17 12:25:40|2160.57|2160.07|2160.82|2160.32|2160.82|2160.32|2160.32|2159.82|13
1647519950000|2022-03-17 12:25:50|2160.69|2160.19|2161.07|2160.57|2161.19|2160.69|2160.69|2160.19|24
1647519960000|2022-03-17 12:26:00|2160.94|2160.44|2160.82|2160.32|2161.07|2160.57|2160.82|2160.32|0
1647519970000|2022-03-17 12:26:10|2160.69|2160.19|2160.07|2159.57|2160.69|2160.19|2160.07|2159.57|23
1647519980000|2022-03-17 12:26:20|2160.19|2159.69|2160.32|2159.82|2160.44|2159.94|2160.19|2159.69|8
1647519990000|2022-03-17 12:26:30|2160.44|2159.94|2160.57|2160.07|2160.57|2160.07|2160.32|2159.82|19
1647520000000|2022-03-17 12:26:40|2160.44|2159.94|2160.44|2159.94|2160.57|2160.07|2160.32|2159.82|13
1647520010000|2022-03-17 12:26:50|2160.32|2159.82|2160.19|2159.69|2160.32|2159.82|2160.07|2159.57|12
1647520020000|2022-03-17 12:27:00|2160.32|2159.82|2160.32|2159.82|2160.32|2159.82|2160.07|2159.57|9
1647520030000|2022-03-17 12:27:10|2160.19|2159.69|2159.69|2159.19|2160.19|2159.69|2159.69|2159.19|33
1647520040000|2022-03-17 12:27:20|2159.57|2159.07|2159.82|2159.32|2160.07|2159.57|2159.57|2159.07|19
1647520050000|2022-03-17 12:27:30|2159.94|2159.44|2159.69|2159.19|2159.94|2159.44|2159.57|2159.07|10
1647520060000|2022-03-17 12:27:40|2159.57|2159.07|2159.82|2159.32|2159.82|2159.32|2159.57|2159.07|0
1647520070000|2022-03-17 12:27:50|2159.69|2159.19|2159.57|2159.07|2159.69|2159.19|2159.57|2159.07|1
1647520080000|2022-03-17 12:28:00|2159.44|2158.94|2159.44|2158.94|2159.69|2159.19|2159.32|2158.82|62
1647520090000|2022-03-17 12:28:10|2159.57|2159.07|2159.57|2159.07|2159.57|2159.07|2159.57|2159.07|2
1647520100000|2022-03-17 12:28:20|2159.69|2159.19|2159.94|2159.44|2159.94|2159.44|2159.69|2159.19|12
1647520110000|2022-03-17 12:28:30|2159.82|2159.32|2159.69|2159.19|2159.82|2159.32|2159.69|2159.19|0
1647520120000|2022-03-17 12:28:40|2159.57|2159.07|2158.94|2158.44|2159.57|2159.07|2158.94|2158.44|1
1647520130000|2022-03-17 12:28:50|2158.82|2158.32|2158.82|2158.32|2159.07|2158.57|2158.82|2158.32|16
1647520140000|2022-03-17 12:29:00|2158.94|2158.44|2158.94|2158.44|2159.07|2158.57|2158.94|2158.44|7
1647520150000|2022-03-17 12:29:10|2159.07|2158.57|2158.94|2158.44|2159.07|2158.57|2158.94|2158.44|0
1647520170000|2022-03-17 12:29:30|2159.07|2158.57|2159.19|2158.69|2159.32|2158.82|2159.07|2158.57|8
1647520180000|2022-03-17 12:29:40|2159.32|2158.82|2159.19|2158.69|2159.32|2158.82|2159.19|2158.69|0
1647520190000|2022-03-17 12:29:50|2159.32|2158.82|2159.44|2158.94|2159.44|2158.94|2159.32|2158.82|1
1647520200000|2022-03-17 12:30:00|2159.32|2158.82|2159.69|2159.19|2159.69|2159.19|2159.19|2158.69|5
1647520210000|2022-03-17 12:30:10|2159.57|2159.07|2159.19|2158.69|2159.57|2159.07|2159.19|2158.69|0
1647520220000|2022-03-17 12:30:20|2159.07|2158.57|2158.32|2157.82|2159.07|2158.57|2158.32|2157.82|3
1647520230000|2022-03-17 12:30:30|2158.44|2157.94|2159.94|2159.44|2160.07|2159.57|2158.44|2157.94|77
1647520240000|2022-03-17 12:30:40|2160.07|2159.57|2159.69|2159.19|2160.07|2159.57|2159.69|2159.19|24
1647520250000|2022-03-17 12:30:50|2159.57|2159.07|2159.69|2159.19|2159.94|2159.44|2159.44|2158.94|16
1647520260000|2022-03-17 12:31:00|2159.82|2159.32|2159.69|2159.19|2159.82|2159.32|2159.57|2159.07|1
1647520270000|2022-03-17 12:31:10|2159.57|2159.07|2160.82|2160.32|2160.82|2160.32|2159.57|2159.07|28
1647520280000|2022-03-17 12:31:20|2160.69|2160.19|2160.94|2160.44|2161.69|2161.19|2160.69|2160.19|64
1647520290000|2022-03-17 12:31:30|2160.69|2160.19|2160.69|2160.19|2160.94|2160.44|2160.57|2160.07|27
1647520300000|2022-03-17 12:31:40|2160.57|2160.07|2160.32|2159.82|2160.57|2160.07|2160.07|2159.57|5
1647520310000|2022-03-17 12:31:50|2160.07|2159.57|2160.57|2160.07|2160.82|2160.32|2160.07|2159.57|37
1647520320000|2022-03-17 12:32:00|2160.44|2159.94|2158.82|2158.32|2160.44|2159.94|2158.69|2158.19|19
1647520330000|2022-03-17 12:32:10|2158.94|2158.44|2158.57|2158.07|2159.07|2158.57|2158.44|2157.94|34
1647520340000|2022-03-17 12:32:20|2158.69|2158.19|2159.07|2158.57|2159.07|2158.57|2158.44|2157.94|18
1647520350000|2022-03-17 12:32:30|2158.82|2158.32|2158.57|2158.07|2158.82|2158.32|2158.32|2157.82|31
1647520360000|2022-03-17 12:32:40|2158.07|2157.57|2158.32|2157.82|2158.44|2157.94|2158.07|2157.57|25
1647520370000|2022-03-17 12:32:50|2158.19|2157.69|2158.32|2157.82|2158.32|2157.82|2158.07|2157.57|16
1647520380000|2022-03-17 12:33:00|2158.19|2157.69|2158.69|2158.19|2158.69|2158.19|2158.07|2157.57|13
1647520390000|2022-03-17 12:33:10|2158.57|2158.07|2158.94|2158.44|2158.94|2158.44|2158.57|2158.07|293
1647520400000|2022-03-17 12:33:20|2158.82|2158.32|2158.57|2158.07|2159.07|2158.57|2158.57|2158.07|14
1647520410000|2022-03-17 12:33:30|2158.69|2158.19|2158.82|2158.32|2158.82|2158.32|2158.44|2157.94|21
1647520420000|2022-03-17 12:33:40|2158.57|2158.07|2158.57|2158.07|2158.82|2158.32|2158.44|2157.94|14
1647520430000|2022-03-17 12:33:50|2158.69|2158.19|2158.57|2158.07|2158.82|2158.32|2158.57|2158.07|6
1647520440000|2022-03-17 12:34:00|2158.82|2158.32|2158.82|2158.32|2159.32|2158.82|2158.57|2158.07|22
1647520450000|2022-03-17 12:34:10|2158.94|2158.44|2159.32|2158.82|2159.57|2159.07|2158.82|2158.32|20
1647520460000|2022-03-17 12:34:20|2159.44|2158.94|2159.32|2158.82|2159.57|2159.07|2159.32|2158.82|19
1647520470000|2022-03-17 12:34:30|2159.44|2158.94|2160.69|2160.19|2160.94|2160.44|2159.44|2158.94|54
1647520480000|2022-03-17 12:34:40|2160.57|2160.07|2161.07|2160.57|2161.32|2160.82|2160.57|2160.07|30
1647520490000|2022-03-17 12:34:50|2161.19|2160.69|2161.07|2160.57|2161.19|2160.69|2160.82|2160.32|14
1647520500000|2022-03-17 12:35:00|2160.94|2160.44|2161.32|2160.82|2161.32|2160.82|2160.82|2160.32|39
1647520510000|2022-03-17 12:35:10|2161.44|2160.94|2161.32|2160.82|2161.44|2160.94|2161.19|2160.69|12
1647520520000|2022-03-17 12:35:20|2161.44|2160.94|2161.07|2160.57|2161.44|2160.94|2161.07|2160.57|7
1647520530000|2022-03-17 12:35:30|2161.19|2160.69|2161.57|2161.07|2161.69|2161.19|2161.07|2160.57|18
1647520540000|2022-03-17 12:35:40|2161.44|2160.94|2161.32|2160.82|2161.57|2161.07|2161.19|2160.69|13
1647520550000|2022-03-17 12:35:50|2161.44|2160.94|2161.44|2160.94|2161.57|2161.07|2161.32|2160.82|7
1647520560000|2022-03-17 12:36:00|2161.32|2160.82|2161.57|2161.07|2161.69|2161.19|2161.32|2160.82|16
1647520570000|2022-03-17 12:36:10|2161.69|2161.19|2161.57|2161.07|2161.82|2161.32|2161.57|2161.07|15
1647520580000|2022-03-17 12:36:20|2161.82|2161.32|2161.69|2161.19|2161.94|2161.44|2161.57|2161.07|3
1647520590000|2022-03-17 12:36:30|2161.57|2161.07|2161.69|2161.19|2161.69|2161.19|2161.32|2160.82|2
1647520600000|2022-03-17 12:36:40|2161.82|2161.32|2161.57|2161.07|2162.07|2161.57|2161.32|2160.82|4
1647520610000|2022-03-17 12:36:50|2161.44|2160.94|2161.57|2161.07|2161.57|2161.07|2161.07|2160.57|26
1647520620000|2022-03-17 12:37:00|2161.32|2160.82|2161.44|2160.94|2161.44|2160.94|2161.07|2160.57|8
1647520630000|2022-03-17 12:37:10|2161.32|2160.82|2161.57|2161.07|2161.69|2161.19|2161.19|2160.69|19
1647520640000|2022-03-17 12:37:20|2161.69|2161.19|2161.69|2161.19|2161.94|2161.44|2161.57|2161.07|2
1647520650000|2022-03-17 12:37:30|2161.82|2161.32|2161.82|2161.32|2161.82|2161.32|2161.32|2160.82|1
1647520660000|2022-03-17 12:37:40|2161.69|2161.19|2161.94|2161.44|2162.07|2161.57|2161.69|2161.19|9
1647520670000|2022-03-17 12:37:50|2162.07|2161.57|2161.82|2161.32|2162.07|2161.57|2161.69|2161.19|14
1647520680000|2022-03-17 12:38:00|2161.69|2161.19|2161.57|2161.07|2161.82|2161.32|2161.57|2161.07|19
1647520690000|2022-03-17 12:38:10|2161.69|2161.19|2162.07|2161.57|2162.07|2161.57|2161.57|2161.07|26
1647520700000|2022-03-17 12:38:20|2161.94|2161.44|2161.94|2161.44|2161.94|2161.44|2161.57|2161.07|7
1647520710000|2022-03-17 12:38:30|2162.07|2161.57|2162.07|2161.57|2162.07|2161.57|2161.94|2161.44|12
1647520720000|2022-03-17 12:38:40|2162.19|2161.69|2162.32|2161.82|2162.32|2161.82|2162.07|2161.57|12
1647520730000|2022-03-17 12:38:50|2162.19|2161.69|2162.32|2161.82|2162.57|2162.07|2162.07|2161.57|33
1647520740000|2022-03-17 12:39:00|2162.07|2161.57|2161.94|2161.44|2162.32|2161.82|2161.82|2161.32|2
1647520750000|2022-03-17 12:39:10|2162.07|2161.57|2162.07|2161.57|2162.07|2161.57|2161.82|2161.32|8
1647520760000|2022-03-17 12:39:20|2161.94|2161.44|2161.82|2161.32|2162.07|2161.57|2161.82|2161.32|3
1647520770000|2022-03-17 12:39:30|2161.57|2161.07|2161.19|2160.69|2161.69|2161.19|2161.19|2160.69|43
1647520780000|2022-03-17 12:39:40|2161.32|2160.82|2160.82|2160.32|2161.32|2160.82|2160.82|2160.32|6
1647520790000|2022-03-17 12:39:50|2160.69|2160.19|2160.82|2160.32|2160.82|2160.32|2160.57|2160.07|15
1647520800000|2022-03-17 12:40:00|2160.56|2160.06|2160.81|2160.31|2161.06|2160.56|2160.56|2160.06|69
1647520810000|2022-03-17 12:40:10|2160.93|2160.43|2160.81|2160.31|2161.06|2160.56|2160.81|2160.31|6
1647520820000|2022-03-17 12:40:20|2160.68|2160.18|2160.56|2160.06|2160.81|2160.31|2160.31|2159.81|10
1647520830000|2022-03-17 12:40:30|2160.43|2159.93|2160.31|2159.81|2160.56|2160.06|2160.31|2159.81|7
1647520840000|2022-03-17 12:40:40|2160.43|2159.93|2160.06|2159.56|2160.43|2159.93|2159.81|2159.31|32
1647520850000|2022-03-17 12:40:50|2159.93|2159.43|2159.93|2159.43|2160.06|2159.56|2159.81|2159.31|61
1647520860000|2022-03-17 12:41:00|2160.06|2159.56|2160.06|2159.56|2160.31|2159.81|2159.81|2159.31|56
1647520870000|2022-03-17 12:41:10|2159.93|2159.43|2159.56|2159.06|2160.06|2159.56|2159.56|2159.06|13
1647520880000|2022-03-17 12:41:20|2159.43|2158.93|2159.81|2159.31|2159.81|2159.31|2159.31|2158.81|5
1647520890000|2022-03-17 12:41:30|2159.68|2159.18|2159.56|2159.06|2159.81|2159.31|2159.43|2158.93|27
1647520900000|2022-03-17 12:41:40|2159.43|2158.93|2160.06|2159.56|2160.06|2159.56|2159.43|2158.93|21
1647520910000|2022-03-17 12:41:50|2159.93|2159.43|2160.06|2159.56|2160.06|2159.56|2159.81|2159.31|12
1647520920000|2022-03-17 12:42:00|2160.31|2159.81|2159.81|2159.31|2160.31|2159.81|2159.81|2159.31|72
1647520930000|2022-03-17 12:42:10|2159.93|2159.43|2160.06|2159.56|2160.06|2159.56|2159.81|2159.31|18
1647520940000|2022-03-17 12:42:20|2159.93|2159.43|2159.81|2159.31|2160.06|2159.56|2159.81|2159.31|1
1647520950000|2022-03-17 12:42:30|2159.93|2159.43|2159.81|2159.31|2160.06|2159.56|2159.81|2159.31|51
1647520960000|2022-03-17 12:42:40|2159.93|2159.43|2160.06|2159.56|2160.06|2159.56|2159.81|2159.31|3
1647520970000|2022-03-17 12:42:50|2160.31|2159.81|2160.31|2159.81|2160.31|2159.81|2160.18|2159.68|8
1647520980000|2022-03-17 12:43:00|2160.56|2160.06|2160.81|2160.31|2160.81|2160.31|2160.56|2160.06|44
1647520990000|2022-03-17 12:43:10|2161.31|2160.81|2160.93|2160.43|2161.31|2160.81|2160.93|2160.43|36
1647521000000|2022-03-17 12:43:20|2161.06|2160.56|2160.81|2160.31|2161.06|2160.56|2160.68|2160.18|32
1647521010000|2022-03-17 12:43:30|2160.68|2160.18|2161.06|2160.56|2161.18|2160.68|2160.56|2160.06|34
1647521020000|2022-03-17 12:43:40|2161.18|2160.68|2161.06|2160.56|2161.18|2160.68|2160.93|2160.43|23
1647521030000|2022-03-17 12:43:50|2160.93|2160.43|2160.56|2160.06|2161.06|2160.56|2160.43|2159.93|28
1647521040000|2022-03-17 12:44:00|2160.81|2160.31|2160.81|2160.31|2161.06|2160.56|2160.56|2160.06|27
1647521050000|2022-03-17 12:44:10|2160.93|2160.43|2160.31|2159.81|2161.31|2160.81|2160.31|2159.81|29
1647521060000|2022-03-17 12:44:20|2160.43|2159.93|2160.56|2160.06|2160.81|2160.31|2160.43|2159.93|50
1647521070000|2022-03-17 12:44:30|2160.31|2159.81|2160.43|2159.93|2160.56|2160.06|2160.31|2159.81|40
1647521080000|2022-03-17 12:44:40|2160.31|2159.81|2160.56|2160.06|2160.81|2160.31|2160.31|2159.81|22
1647521090000|2022-03-17 12:44:50|2160.68|2160.18|2160.81|2160.31|2160.93|2160.43|2160.56|2160.06|8
1647521100000|2022-03-17 12:45:00|2160.56|2160.06|2161.06|2160.56|2161.06|2160.56|2160.56|2160.06|28
1647521110000|2022-03-17 12:45:10|2160.93|2160.43|2160.56|2160.06|2160.93|2160.43|2160.56|2160.06|7
1647521120000|2022-03-17 12:45:20|2160.18|2159.68|2160.31|2159.81|2160.68|2160.18|2160.18|2159.68|25
1647521130000|2022-03-17 12:45:30|2160.43|2159.93|2160.31|2159.81|2160.68|2160.18|2160.31|2159.81|14
1647521140000|2022-03-17 12:45:40|2160.43|2159.93|2160.43|2159.93|2160.81|2160.31|2160.31|2159.81|16
1647521150000|2022-03-17 12:45:50|2160.56|2160.06|2160.56|2160.06|2160.56|2160.06|2160.31|2159.81|12
1647521160000|2022-03-17 12:46:00|2160.31|2159.81|2160.56|2160.06|2160.56|2160.06|2160.31|2159.81|25
1647521170000|2022-03-17 12:46:10|2160.68|2160.18|2160.56|2160.06|2161.06|2160.56|2160.56|2160.06|10
1647521180000|2022-03-17 12:46:20|2160.68|2160.18|2160.93|2160.43|2161.06|2160.56|2160.56|2160.06|5
1647521190000|2022-03-17 12:46:30|2160.81|2160.31|2160.56|2160.06|2160.93|2160.43|2160.56|2160.06|2
1647521200000|2022-03-17 12:46:40|2160.68|2160.18|2160.81|2160.31|2160.81|2160.31|2160.56|2160.06|3
1647521210000|2022-03-17 12:46:50|2160.93|2160.43|2160.81|2160.31|2160.93|2160.43|2160.68|2160.18|5
1647521220000|2022-03-17 12:47:00|2160.68|2160.18|2160.56|2160.06|2160.68|2160.18|2160.31|2159.81|0
1647521230000|2022-03-17 12:47:10|2160.81|2160.31|2160.81|2160.31|2160.81|2160.31|2160.68|2160.18|3
1647521240000|2022-03-17 12:47:20|2160.68|2160.18|2160.68|2160.18|2160.81|2160.31|2160.56|2160.06|3
1647521250000|2022-03-17 12:47:30|2160.81|2160.31|2160.56|2160.06|2161.06|2160.56|2160.56|2160.06|5
1647521260000|2022-03-17 12:47:40|2160.68|2160.18|2160.06|2159.56|2160.68|2160.18|2160.06|2159.56|8
1647521270000|2022-03-17 12:47:50|2160.18|2159.68|2160.56|2160.06|2160.56|2160.06|2160.18|2159.68|8
1647521280000|2022-03-17 12:48:00|2160.43|2159.93|2160.31|2159.81|2160.56|2160.06|2160.18|2159.68|3
1647521290000|2022-03-17 12:48:10|2160.18|2159.68|2160.18|2159.68|2160.31|2159.81|2160.06|2159.56|3
1647521300000|2022-03-17 12:48:20|2160.06|2159.56|2159.93|2159.43|2160.18|2159.68|2159.81|2159.31|10
1647521310000|2022-03-17 12:48:30|2159.81|2159.31|2160.06|2159.56|2160.06|2159.56|2159.81|2159.31|1
1647521320000|2022-03-17 12:48:40|2160.18|2159.68|2161.18|2160.68|2161.18|2160.68|2160.18|2159.68|7
1647521330000|2022-03-17 12:48:50|2161.06|2160.56|2161.31|2160.81|2161.56|2161.06|2161.06|2160.56|5
1647521340000|2022-03-17 12:49:00|2161.43|2160.93|2161.31|2160.81|2161.68|2161.18|2161.31|2160.81|3
1647521350000|2022-03-17 12:49:10|2161.43|2160.93|2161.56|2161.06|2161.81|2161.31|2161.43|2160.93|2
1647521360000|2022-03-17 12:49:20|2161.43|2160.93|2160.81|2160.31|2161.43|2160.93|2160.81|2160.31|21
1647521370000|2022-03-17 12:49:30|2160.93|2160.43|2161.18|2160.68|2161.31|2160.81|2160.81|2160.31|1
1647521380000|2022-03-17 12:49:40|2161.31|2160.81|2161.68|2161.18|2161.68|2161.18|2161.06|2160.56|5
1647521390000|2022-03-17 12:49:50|2161.56|2161.06|2161.43|2160.93|2161.56|2161.06|2161.31|2160.81|8
1647521400000|2022-03-17 12:50:00|2161.31|2160.81|2161.31|2160.81|2161.56|2161.06|2161.31|2160.81|5
1647521410000|2022-03-17 12:50:10|2161.18|2160.68|2161.56|2161.06|2161.56|2161.06|2161.06|2160.56|1
1647521420000|2022-03-17 12:50:20|2161.43|2160.93|2161.06|2160.56|2161.56|2161.06|2160.81|2160.31|5
1647521430000|2022-03-17 12:50:30|2160.93|2160.43|2160.81|2160.31|2160.93|2160.43|2160.56|2160.06|22
1647521440000|2022-03-17 12:50:40|2160.68|2160.18|2160.56|2160.06|2160.68|2160.18|2160.18|2159.68|13
1647521450000|2022-03-17 12:50:50|2160.43|2159.93|2160.56|2160.06|2160.56|2160.06|2160.31|2159.81|1
1647521460000|2022-03-17 12:51:00|2160.43|2159.93|2160.56|2160.06|2160.56|2160.06|2160.31|2159.81|1
1647521470000|2022-03-17 12:51:10|2160.43|2159.93|2160.68|2160.18|2160.81|2160.31|2160.31|2159.81|2
1647521480000|2022-03-17 12:51:20|2160.56|2160.06|2161.06|2160.56|2161.18|2160.68|2160.56|2160.06|17
1647521490000|2022-03-17 12:51:30|2160.93|2160.43|2161.06|2160.56|2161.06|2160.56|2160.81|2160.31|5
1647521500000|2022-03-17 12:51:40|2160.93|2160.43|2161.06|2160.56|2161.06|2160.56|2160.81|2160.31|7
1647521510000|2022-03-17 12:51:50|2161.18|2160.68|2160.93|2160.43|2161.31|2160.81|2160.81|2160.31|5
1647521520000|2022-03-17 12:52:00|2161.06|2160.56|2160.93|2160.43|2161.06|2160.56|2160.81|2160.31|1
1647521530000|2022-03-17 12:52:10|2161.06|2160.56|2161.06|2160.56|2161.06|2160.56|2160.81|2160.31|7
1647521540000|2022-03-17 12:52:20|2161.18|2160.68|2160.68|2160.18|2161.18|2160.68|2160.56|2160.06|2
1647521550000|2022-03-17 12:52:30|2160.81|2160.31|2160.81|2160.31|2160.81|2160.31|2160.56|2160.06|3
1647521560000|2022-03-17 12:52:40|2160.68|2160.18|2160.43|2159.93|2160.81|2160.31|2160.31|2159.81|18
1647521570000|2022-03-17 12:52:50|2160.56|2160.06|2160.06|2159.56|2160.56|2160.06|2160.06|2159.56|0
1647521580000|2022-03-17 12:53:00|2160.18|2159.68|2160.06|2159.56|2160.18|2159.68|2159.81|2159.31|24
1647521590000|2022-03-17 12:53:10|2160.18|2159.68|2160.43|2159.93|2160.43|2159.93|2160.06|2159.56|10
1647521600000|2022-03-17 12:53:20|2160.31|2159.81|2160.81|2160.31|2160.81|2160.31|2160.31|2159.81|4
1647521610000|2022-03-17 12:53:30|2160.68|2160.18|2160.43|2159.93|2160.68|2160.18|2160.31|2159.81|3
1647521620000|2022-03-17 12:53:40|2160.56|2160.06|2160.56|2160.06|2160.81|2160.31|2160.43|2159.93|3
1647521630000|2022-03-17 12:53:50|2160.43|2159.93|2160.56|2160.06|2160.56|2160.06|2160.43|2159.93|4
1647521640000|2022-03-17 12:54:00|2160.68|2160.18|2160.31|2159.81|2160.81|2160.31|2160.06|2159.56|4
1647521650000|2022-03-17 12:54:10|2160.43|2159.93|2159.81|2159.31|2160.43|2159.93|2159.56|2159.06|20
1647521660000|2022-03-17 12:54:20|2159.93|2159.43|2160.06|2159.56|2160.06|2159.56|2159.81|2159.31|10
1647521670000|2022-03-17 12:54:30|2159.93|2159.43|2160.06|2159.56|2160.06|2159.56|2159.81|2159.31|8
1647521680000|2022-03-17 12:54:40|2159.93|2159.43|2159.81|2159.31|2160.06|2159.56|2159.81|2159.31|0
1647521690000|2022-03-17 12:54:50|2159.68|2159.18|2159.68|2159.18|2159.68|2159.18|2159.68|2159.18|4
1647521700000|2022-03-17 12:55:00|2159.56|2159.06|2159.31|2158.81|2159.81|2159.31|2159.06|2158.56|13
1647521710000|2022-03-17 12:55:10|2159.18|2158.68|2159.18|2158.68|2159.31|2158.81|2159.18|2158.68|1
1647521720000|2022-03-17 12:55:20|2159.06|2158.56|2159.31|2158.81|2159.43|2158.93|2159.06|2158.56|8
1647521730000|2022-03-17 12:55:30|2159.56|2159.06|2159.31|2158.81|2159.56|2159.06|2159.06|2158.56|4
1647521740000|2022-03-17 12:55:40|2159.81|2159.31|2159.81|2159.31|2160.31|2159.81|2159.68|2159.18|48
1647521750000|2022-03-17 12:55:50|2160.06|2159.56|2159.93|2159.43|2160.06|2159.56|2159.81|2159.31|8
1647521760000|2022-03-17 12:56:00|2159.81|2159.31|2159.56|2159.06|2159.81|2159.31|2159.56|2159.06|2
1647521770000|2022-03-17 12:56:10|2159.68|2159.18|2159.06|2158.56|2159.68|2159.18|2159.06|2158.56|8
1647521780000|2022-03-17 12:56:20|2159.18|2158.68|2159.06|2158.56|2159.18|2158.68|2159.06|2158.56|5
1647521790000|2022-03-17 12:56:30|2158.93|2158.43|2159.06|2158.56|2159.06|2158.56|2158.81|2158.31|3
1647521800000|2022-03-17 12:56:40|2158.93|2158.43|2158.81|2158.31|2159.06|2158.56|2158.81|2158.31|26
1647521810000|2022-03-17 12:56:50|2159.06|2158.56|2159.18|2158.68|2159.18|2158.68|2158.93|2158.43|25
1647521820000|2022-03-17 12:57:00|2159.31|2158.81|2158.81|2158.31|2159.31|2158.81|2158.81|2158.31|7
1647521830000|2022-03-17 12:57:10|2158.93|2158.43|2159.06|2158.56|2159.06|2158.56|2158.81|2158.31|14
1647521840000|2022-03-17 12:57:20|2158.93|2158.43|2158.93|2158.43|2159.06|2158.56|2158.81|2158.31|26
1647521850000|2022-03-17 12:57:30|2159.06|2158.56|2159.31|2158.81|2159.31|2158.81|2158.93|2158.43|6
1647521860000|2022-03-17 12:57:40|2159.43|2158.93|2159.56|2159.06|2159.56|2159.06|2159.31|2158.81|12
1647521870000|2022-03-17 12:57:50|2159.43|2158.93|2159.56|2159.06|2159.81|2159.31|2159.43|2158.93|4
1647521880000|2022-03-17 12:58:00|2159.68|2159.18|2160.06|2159.56|2160.06|2159.56|2159.56|2159.06|8
1647521890000|2022-03-17 12:58:10|2160.81|2160.31|2161.06|2160.56|2161.18|2160.68|2160.56|2160.06|34
1647521900000|2022-03-17 12:58:20|2161.31|2160.81|2161.18|2160.68|2161.43|2160.93|2161.06|2160.56|31
1647521910000|2022-03-17 12:58:30|2161.06|2160.56|2161.68|2161.18|2161.68|2161.18|2161.06|2160.56|22
1647521920000|2022-03-17 12:58:40|2161.81|2161.31|2161.81|2161.31|2161.81|2161.31|2161.31|2160.81|35
1647521930000|2022-03-17 12:58:50|2161.68|2161.18|2161.56|2161.06|2161.81|2161.31|2161.56|2161.06|5
1647521940000|2022-03-17 12:59:00|2161.68|2161.18|2161.43|2160.93|2161.68|2161.18|2161.31|2160.81|7
1647521950000|2022-03-17 12:59:10|2161.56|2161.06|2161.56|2161.06|2161.56|2161.06|2161.31|2160.81|18
1647521960000|2022-03-17 12:59:20|2161.68|2161.18|2161.93|2161.43|2162.18|2161.68|2161.56|2161.06|36
1647521970000|2022-03-17 12:59:30|2161.81|2161.31|2162.06|2161.56|2162.06|2161.56|2161.81|2161.31|15
1647521980000|2022-03-17 12:59:40|2161.81|2161.31|2162.06|2161.56|2162.18|2161.68|2161.81|2161.31|19
1647521990000|2022-03-17 12:59:50|2162.31|2161.81|2162.31|2161.81|2162.31|2161.81|2162.06|2161.56|42
1647522000000|2022-03-17 13:00:00|2162.06|2161.56|2162.81|2162.31|2162.81|2162.31|2162.06|2161.56|50
1647522010000|2022-03-17 13:00:10|2162.93|2162.43|2162.81|2162.31|2163.06|2162.56|2162.56|2162.06|49
1647522020000|2022-03-17 13:00:20|2162.93|2162.43|2163.93|2163.43|2164.06|2163.56|2162.93|2162.43|102
1647522030000|2022-03-17 13:00:30|2164.06|2163.56|2163.56|2163.06|2164.18|2163.68|2163.56|2163.06|47
1647522040000|2022-03-17 13:00:40|2163.68|2163.18|2164.06|2163.56|2164.06|2163.56|2163.56|2163.06|51
1647522050000|2022-03-17 13:00:50|2164.18|2163.68|2164.06|2163.56|2164.18|2163.68|2163.93|2163.43|34
1647522060000|2022-03-17 13:01:00|2163.93|2163.43|2163.81|2163.31|2164.06|2163.56|2163.81|2163.31|1
1647522070000|2022-03-17 13:01:10|2163.68|2163.18|2163.81|2163.31|2163.81|2163.31|2163.43|2162.93|21
1647522080000|2022-03-17 13:01:20|2163.68|2163.18|2163.31|2162.81|2163.68|2163.18|2163.18|2162.68|35
1647522090000|2022-03-17 13:01:30|2163.18|2162.68|2163.06|2162.56|2163.43|2162.93|2162.93|2162.43|0
1647522100000|2022-03-17 13:01:40|2162.93|2162.43|2162.31|2161.81|2162.93|2162.43|2161.93|2161.43|50
1647522110000|2022-03-17 13:01:50|2162.18|2161.68|2162.43|2161.93|2162.68|2162.18|2162.18|2161.68|7
1647522120000|2022-03-17 13:02:00|2162.56|2162.06|2162.06|2161.56|2162.81|2162.31|2162.06|2161.56|1
1647522130000|2022-03-17 13:02:10|2162.18|2161.68|2161.81|2161.31|2162.18|2161.68|2161.68|2161.18|3
1647522140000|2022-03-17 13:02:20|2161.93|2161.43|2161.93|2161.43|2162.31|2161.81|2161.93|2161.43|11
1647522150000|2022-03-17 13:02:30|2161.81|2161.31|2161.81|2161.31|2162.06|2161.56|2161.56|2161.06|5
1647522160000|2022-03-17 13:02:40|2161.68|2161.18|2161.81|2161.31|2161.93|2161.43|2161.56|2161.06|12
1647522170000|2022-03-17 13:02:50|2161.93|2161.43|2161.93|2161.43|2161.93|2161.43|2161.56|2161.06|33
1647522180000|2022-03-17 13:03:00|2161.81|2161.31|2161.43|2160.93|2161.81|2161.31|2161.31|2160.81|2
1647522190000|2022-03-17 13:03:10|2161.31|2160.81|2161.56|2161.06|2161.56|2161.06|2161.31|2160.81|0
1647522200000|2022-03-17 13:03:20|2161.68|2161.18|2161.56|2161.06|2161.68|2161.18|2161.31|2160.81|2
1647522210000|2022-03-17 13:03:30|2161.43|2160.93|2161.06|2160.56|2161.68|2161.18|2160.93|2160.43|5
1647522220000|2022-03-17 13:03:40|2161.18|2160.68|2161.43|2160.93|2161.56|2161.06|2161.06|2160.56|16
1647522230000|2022-03-17 13:03:50|2161.56|2161.06|2161.06|2160.56|2161.56|2161.06|2161.06|2160.56|8
1647522240000|2022-03-17 13:04:00|2161.18|2160.68|2161.18|2160.68|2161.31|2160.81|2160.93|2160.43|8
1647522250000|2022-03-17 13:04:10|2161.06|2160.56|2160.31|2159.81|2161.06|2160.56|2160.31|2159.81|19
1647522260000|2022-03-17 13:04:20|2160.18|2159.68|2160.43|2159.93|2160.56|2160.06|2160.18|2159.68|7
1647522270000|2022-03-17 13:04:30|2160.56|2160.06|2160.56|2160.06|2160.81|2160.31|2160.43|2159.93|15
1647522280000|2022-03-17 13:04:40|2160.68|2160.18|2160.56|2160.06|2160.81|2160.31|2160.56|2160.06|11
1647522290000|2022-03-17 13:04:50|2160.68|2160.18|2160.56|2160.06|2160.68|2160.18|2160.56|2160.06|6
1647522300000|2022-03-17 13:05:00|2160.43|2159.93|2160.56|2160.06|2160.56|2160.06|2160.06|2159.56|21
1647522310000|2022-03-17 13:05:10|2160.81|2160.31|2160.43|2159.93|2160.81|2160.31|2160.43|2159.93|14
1647522320000|2022-03-17 13:05:20|2160.31|2159.81|2160.68|2160.18|2161.06|2160.56|2160.31|2159.81|17
1647522330000|2022-03-17 13:05:30|2160.56|2160.06|2160.68|2160.18|2160.81|2160.31|2160.43|2159.93|11
1647522340000|2022-03-17 13:05:40|2160.81|2160.31|2160.43|2159.93|2161.06|2160.56|2160.31|2159.81|12
1647522350000|2022-03-17 13:05:50|2160.31|2159.81|2160.31|2159.81|2160.56|2160.06|2160.06|2159.56|3
1647522360000|2022-03-17 13:06:00|2160.56|2160.06|2160.06|2159.56|2160.56|2160.06|2160.06|2159.56|13
1647522370000|2022-03-17 13:06:10|2160.18|2159.68|2160.06|2159.56|2160.31|2159.81|2160.06|2159.56|5
1647522380000|2022-03-17 13:06:20|2159.93|2159.43|2159.56|2159.06|2160.06|2159.56|2159.56|2159.06|19
1647522390000|2022-03-17 13:06:30|2159.68|2159.18|2159.81|2159.31|2160.06|2159.56|2159.68|2159.18|4
1647522400000|2022-03-17 13:06:40|2159.93|2159.43|2159.06|2158.56|2159.93|2159.43|2159.06|2158.56|7
1647522410000|2022-03-17 13:06:50|2158.93|2158.43|2158.81|2158.31|2159.06|2158.56|2158.81|2158.31|7
1647522420000|2022-03-17 13:07:00|2158.93|2158.43|2158.81|2158.31|2159.06|2158.56|2158.81|2158.31|21
1647522430000|2022-03-17 13:07:10|2158.93|2158.43|2158.81|2158.31|2159.06|2158.56|2158.81|2158.31|30
1647522440000|2022-03-17 13:07:20|2158.93|2158.43|2158.81|2158.31|2158.93|2158.43|2158.68|2158.18|3
1647522450000|2022-03-17 13:07:30|2158.93|2158.43|2158.93|2158.43|2159.06|2158.56|2158.81|2158.31|15
1647522460000|2022-03-17 13:07:40|2159.06|2158.56|2158.81|2158.31|2159.06|2158.56|2158.81|2158.31|1
1647522470000|2022-03-17 13:07:50|2158.68|2158.18|2158.81|2158.31|2158.93|2158.43|2158.56|2158.06|7
1647522480000|2022-03-17 13:08:00|2158.93|2158.43|2158.93|2158.43|2159.06|2158.56|2158.81|2158.31|2
1647522490000|2022-03-17 13:08:10|2159.06|2158.56|2158.81|2158.31|2159.06|2158.56|2158.81|2158.31|5
1647522500000|2022-03-17 13:08:20|2158.68|2158.18|2158.81|2158.31|2158.81|2158.31|2158.56|2158.06|3
1647522510000|2022-03-17 13:08:30|2158.68|2158.18|2158.31|2157.81|2158.81|2158.31|2158.31|2157.81|8
1647522520000|2022-03-17 13:08:40|2158.43|2157.93|2158.31|2157.81|2158.56|2158.06|2158.31|2157.81|14
1647522530000|2022-03-17 13:08:50|2158.43|2157.93|2157.81|2157.31|2158.43|2157.93|2157.68|2157.18|25
1647522540000|2022-03-17 13:09:00|2157.68|2157.18|2158.06|2157.56|2158.31|2157.81|2157.68|2157.18|8
1647522550000|2022-03-17 13:09:10|2158.18|2157.68|2158.06|2157.56|2158.18|2157.68|2158.06|2157.56|4
1647522560000|2022-03-17 13:09:20|2158.18|2157.68|2157.93|2157.43|2158.18|2157.68|2157.81|2157.31|12
1647522570000|2022-03-17 13:09:30|2157.81|2157.31|2158.06|2157.56|2158.31|2157.81|2157.81|2157.31|14
1647522580000|2022-03-17 13:09:40|2158.18|2157.68|2158.56|2158.06|2158.56|2158.06|2158.06|2157.56|3
1647522590000|2022-03-17 13:09:50|2158.43|2157.93|2158.56|2158.06|2158.56|2158.06|2158.31|2157.81|12
1647522600000|2022-03-17 13:10:00|2158.43|2157.93|2158.31|2157.81|2158.56|2158.06|2158.31|2157.81|13
1647522610000|2022-03-17 13:10:10|2158.43|2157.93|2158.56|2158.06|2158.56|2158.06|2158.18|2157.68|8
1647522620000|2022-03-17 13:10:20|2158.31|2157.81|2158.06|2157.56|2158.43|2157.93|2158.06|2157.56|11
1647522630000|2022-03-17 13:10:30|2158.18|2157.68|2158.31|2157.81|2158.31|2157.81|2158.06|2157.56|1
1647522640000|2022-03-17 13:10:40|2158.43|2157.93|2158.18|2157.68|2158.56|2158.06|2158.06|2157.56|25
1647522650000|2022-03-17 13:10:50|2158.06|2157.56|2158.31|2157.81|2158.31|2157.81|2158.06|2157.56|0
1647522660000|2022-03-17 13:11:00|2158.18|2157.68|2158.56|2158.06|2158.56|2158.06|2158.18|2157.68|16
1647522670000|2022-03-17 13:11:10|2158.43|2157.93|2158.06|2157.56|2158.56|2158.06|2157.93|2157.43|30
1647522680000|2022-03-17 13:11:20|2157.93|2157.43|2158.18|2157.68|2158.31|2157.81|2157.93|2157.43|4
1647522690000|2022-03-17 13:11:30|2158.06|2157.56|2157.56|2157.06|2158.06|2157.56|2157.56|2157.06|12
1647522700000|2022-03-17 13:11:40|2157.68|2157.18|2157.56|2157.06|2157.81|2157.31|2157.56|2157.06|11
1647522710000|2022-03-17 13:11:50|2157.81|2157.31|2156.81|2156.31|2157.81|2157.31|2156.81|2156.31|37
1647522720000|2022-03-17 13:12:00|2157.06|2156.56|2156.81|2156.31|2157.06|2156.56|2156.56|2156.06|50
1647522730000|2022-03-17 13:12:10|2156.56|2156.06|2156.68|2156.18|2156.81|2156.31|2156.56|2156.06|16
1647522740000|2022-03-17 13:12:20|2156.81|2156.31|2156.56|2156.06|2157.06|2156.56|2156.56|2156.06|21
1647522750000|2022-03-17 13:12:30|2156.68|2156.18|2156.56|2156.06|2156.68|2156.18|2156.56|2156.06|27
1647522760000|2022-03-17 13:12:40|2156.43|2155.93|2157.06|2156.56|2157.06|2156.56|2156.43|2155.93|9
1647522770000|2022-03-17 13:12:50|2156.93|2156.43|2157.06|2156.56|2157.06|2156.56|2156.68|2156.18|37
1647522780000|2022-03-17 13:13:00|2156.93|2156.43|2156.81|2156.31|2157.06|2156.56|2156.68|2156.18|30
1647522790000|2022-03-17 13:13:10|2156.93|2156.43|2156.93|2156.43|2156.93|2156.43|2156.93|2156.43|1
1647522800000|2022-03-17 13:13:20|2156.81|2156.31|2157.06|2156.56|2157.06|2156.56|2156.81|2156.31|11
1647522810000|2022-03-17 13:13:30|2157.31|2156.81|2157.31|2156.81|2157.31|2156.81|2157.06|2156.56|39
1647522820000|2022-03-17 13:13:40|2157.43|2156.93|2157.56|2157.06|2157.56|2157.06|2157.43|2156.93|5
1647522830000|2022-03-17 13:13:50|2157.68|2157.18|2157.68|2157.18|2157.68|2157.18|2157.56|2157.06|37
1647522840000|2022-03-17 13:14:00|2157.56|2157.06|2157.31|2156.81|2157.81|2157.31|2157.31|2156.81|22
1647522850000|2022-03-17 13:14:10|2157.43|2156.93|2157.68|2157.18|2157.81|2157.31|2157.43|2156.93|15
1647522860000|2022-03-17 13:14:20|2157.81|2157.31|2157.81|2157.31|2157.81|2157.31|2157.56|2157.06|1
1647522870000|2022-03-17 13:14:30|2157.68|2157.18|2157.81|2157.31|2157.81|2157.31|2157.68|2157.18|9
1647522880000|2022-03-17 13:14:40|2158.06|2157.56|2157.81|2157.31|2158.06|2157.56|2157.56|2157.06|30
1647522890000|2022-03-17 13:14:50|2157.68|2157.18|2157.31|2156.81|2157.68|2157.18|2157.31|2156.81|18
1647522900000|2022-03-17 13:15:00|2157.43|2156.93|2157.56|2157.06|2157.56|2157.06|2157.31|2156.81|8
1647522910000|2022-03-17 13:15:10|2157.68|2157.18|2157.81|2157.31|2157.81|2157.31|2157.56|2157.06|12
1647522920000|2022-03-17 13:15:20|2158.06|2157.56|2158.81|2158.31|2158.81|2158.31|2158.06|2157.56|99
1647522930000|2022-03-17 13:15:30|2158.93|2158.43|2158.68|2158.18|2159.18|2158.68|2158.68|2158.18|51
1647522940000|2022-03-17 13:15:40|2158.56|2158.06|2157.31|2156.81|2158.56|2158.06|2157.31|2156.81|35
1647522950000|2022-03-17 13:15:50|2157.18|2156.68|2157.56|2157.06|2157.56|2157.06|2156.93|2156.43|41
1647522960000|2022-03-17 13:16:00|2157.31|2156.81|2157.56|2157.06|2157.56|2157.06|2157.06|2156.56|51
1647522970000|2022-03-17 13:16:10|2157.43|2156.93|2157.68|2157.18|2157.81|2157.31|2157.43|2156.93|26
1647522980000|2022-03-17 13:16:20|2157.56|2157.06|2157.56|2157.06|2157.81|2157.31|2157.56|2157.06|28
1647522990000|2022-03-17 13:16:30|2157.43|2156.93|2157.43|2156.93|2157.81|2157.31|2157.31|2156.81|13
1647523000000|2022-03-17 13:16:40|2157.31|2156.81|2157.31|2156.81|2157.81|2157.31|2157.31|2156.81|54
1647523010000|2022-03-17 13:16:50|2157.18|2156.68|2156.81|2156.31|2157.31|2156.81|2156.81|2156.31|16
1647523020000|2022-03-17 13:17:00|2156.93|2156.43|2157.31|2156.81|2157.31|2156.81|2156.81|2156.31|6
1647523030000|2022-03-17 13:17:10|2157.18|2156.68|2156.81|2156.31|2157.43|2156.93|2156.81|2156.31|90
1647523040000|2022-03-17 13:17:20|2156.93|2156.43|2157.31|2156.81|2157.31|2156.81|2156.93|2156.43|7
1647523050000|2022-03-17 13:17:30|2157.18|2156.68|2157.06|2156.56|2157.31|2156.81|2156.68|2156.18|20
1647523060000|2022-03-17 13:17:40|2157.18|2156.68|2156.93|2156.43|2157.31|2156.81|2156.68|2156.18|26
1647523070000|2022-03-17 13:17:50|2157.06|2156.56|2156.93|2156.43|2157.06|2156.56|2156.56|2156.06|32
1647523080000|2022-03-17 13:18:00|2156.81|2156.31|2156.81|2156.31|2156.81|2156.31|2156.31|2155.81|41
1647523090000|2022-03-17 13:18:10|2156.56|2156.06|2156.56|2156.06|2156.56|2156.06|2156.31|2155.81|40
1647523100000|2022-03-17 13:18:20|2156.43|2155.93|2156.56|2156.06|2156.56|2156.06|2156.31|2155.81|43
1647523110000|2022-03-17 13:18:30|2156.31|2155.81|2156.56|2156.06|2156.56|2156.06|2156.31|2155.81|33
1647523120000|2022-03-17 13:18:40|2156.81|2156.31|2156.81|2156.31|2156.81|2156.31|2156.56|2156.06|16
1647523130000|2022-03-17 13:18:50|2157.06|2156.56|2157.06|2156.56|2157.43|2156.93|2156.93|2156.43|44
1647523140000|2022-03-17 13:19:00|2157.18|2156.68|2157.31|2156.81|2157.56|2157.06|2157.06|2156.56|6
1647523150000|2022-03-17 13:19:10|2157.18|2156.68|2157.31|2156.81|2157.56|2157.06|2157.18|2156.68|22
1647523160000|2022-03-17 13:19:20|2157.56|2157.06|2157.56|2157.06|2157.56|2157.06|2157.43|2156.93|19
1647523170000|2022-03-17 13:19:30|2157.68|2157.18|2157.68|2157.18|2157.81|2157.31|2157.31|2156.81|9
1647523180000|2022-03-17 13:19:40|2157.56|2157.06|2157.81|2157.31|2158.06|2157.56|2157.56|2157.06|55
1647523190000|2022-03-17 13:19:50|2157.68|2157.18|2157.56|2157.06|2157.68|2157.18|2157.56|2157.06|0
1647523200000|2022-03-17 13:20:00|2157.31|2156.81|2157.31|2156.81|2157.31|2156.81|2157.18|2156.68|48
1647523210000|2022-03-17 13:20:10|2157.56|2157.06|2157.81|2157.31|2157.81|2157.31|2157.56|2157.06|13
1647523220000|2022-03-17 13:20:20|2158.06|2157.56|2158.06|2157.56|2158.06|2157.56|2157.81|2157.31|32
1647523230000|2022-03-17 13:20:30|2157.93|2157.43|2158.31|2157.81|2158.43|2157.93|2157.81|2157.31|98
1647523240000|2022-03-17 13:20:40|2158.18|2157.68|2158.18|2157.68|2158.56|2158.06|2158.18|2157.68|19
1647523250000|2022-03-17 13:20:50|2158.31|2157.81|2158.56|2158.06|2158.56|2158.06|2158.06|2157.56|27
1647523260000|2022-03-17 13:21:00|2158.43|2157.93|2158.06|2157.56|2158.43|2157.93|2158.06|2157.56|25
1647523270000|2022-03-17 13:21:10|2157.56|2157.06|2157.56|2157.06|2157.81|2157.31|2157.56|2157.06|24
1647523280000|2022-03-17 13:21:20|2157.81|2157.31|2157.56|2157.06|2157.81|2157.31|2157.56|2157.06|33
1647523290000|2022-03-17 13:21:30|2157.68|2157.18|2157.81|2157.31|2158.06|2157.56|2157.56|2157.06|22
1647523300000|2022-03-17 13:21:40|2157.93|2157.43|2158.43|2157.93|2158.43|2157.93|2157.93|2157.43|17
1647523310000|2022-03-17 13:21:50|2158.31|2157.81|2159.06|2158.56|2159.06|2158.56|2158.31|2157.81|31
1647523320000|2022-03-17 13:22:00|2158.81|2158.31|2159.06|2158.56|2159.06|2158.56|2158.81|2158.31|61
1647523330000|2022-03-17 13:22:10|2159.31|2158.81|2159.31|2158.81|2159.43|2158.93|2159.31|2158.81|24
1647523340000|2022-03-17 13:22:20|2159.43|2158.93|2159.56|2159.06|2159.81|2159.31|2159.43|2158.93|9
1647523350000|2022-03-17 13:22:30|2159.68|2159.18|2159.56|2159.06|2159.81|2159.31|2159.56|2159.06|2
1647523360000|2022-03-17 13:22:40|2159.68|2159.18|2159.56|2159.06|2159.68|2159.18|2159.31|2158.81|42
1647523370000|2022-03-17 13:22:50|2159.68|2159.18|2160.31|2159.81|2160.31|2159.81|2159.68|2159.18|33
1647523380000|2022-03-17 13:23:00|2160.06|2159.56|2159.93|2159.43|2160.06|2159.56|2159.81|2159.31|12
1647523390000|2022-03-17 13:23:10|2160.06|2159.56|2160.31|2159.81|2160.43|2159.93|2159.81|2159.31|3
1647523400000|2022-03-17 13:23:20|2160.06|2159.56|2160.06|2159.56|2160.18|2159.68|2159.93|2159.43|1
1647523410000|2022-03-17 13:23:30|2160.18|2159.68|2160.06|2159.56|2160.18|2159.68|2160.06|2159.56|1
1647523420000|2022-03-17 13:23:40|2160.18|2159.68|2159.68|2159.18|2160.31|2159.81|2159.56|2159.06|5
1647523430000|2022-03-17 13:23:50|2159.56|2159.06|2159.56|2159.06|2159.68|2159.18|2159.56|2159.06|1
1647523440000|2022-03-17 13:24:00|2159.43|2158.93|2159.06|2158.56|2159.43|2158.93|2159.06|2158.56|13
1647523450000|2022-03-17 13:24:10|2159.18|2158.68|2159.06|2158.56|2159.18|2158.68|2158.93|2158.43|10
1647523460000|2022-03-17 13:24:20|2158.93|2158.43|2159.18|2158.68|2159.31|2158.81|2158.81|2158.31|8
1647523470000|2022-03-17 13:24:30|2159.06|2158.56|2159.31|2158.81|2159.43|2158.93|2159.06|2158.56|2
1647523480000|2022-03-17 13:24:40|2159.18|2158.68|2159.06|2158.56|2159.18|2158.68|2159.06|2158.56|0
1647523490000|2022-03-17 13:24:50|2158.81|2158.31|2159.06|2158.56|2159.31|2158.81|2158.81|2158.31|22
1647523500000|2022-03-17 13:25:00|2158.93|2158.43|2159.31|2158.81|2159.31|2158.81|2158.81|2158.31|36
1647523510000|2022-03-17 13:25:10|2159.56|2159.06|2159.31|2158.81|2159.56|2159.06|2159.31|2158.81|30
1647523520000|2022-03-17 13:25:20|2159.56|2159.06|2159.56|2159.06|2159.56|2159.06|2159.06|2158.56|69
1647523530000|2022-03-17 13:25:30|2159.81|2159.31|2159.81|2159.31|2160.06|2159.56|2159.56|2159.06|67
1647523540000|2022-03-17 13:25:40|2159.68|2159.18|2159.81|2159.31|2159.81|2159.31|2159.56|2159.06|20
1647523550000|2022-03-17 13:25:50|2159.68|2159.18|2159.68|2159.18|2159.81|2159.31|2159.56|2159.06|2
1647523560000|2022-03-17 13:26:00|2159.81|2159.31|2159.81|2159.31|2159.81|2159.31|2159.68|2159.18|1
1647523570000|2022-03-17 13:26:10|2159.68|2159.18|2159.43|2158.93|2159.81|2159.31|2159.31|2158.81|14
1647523580000|2022-03-17 13:26:20|2159.56|2159.06|2159.68|2159.18|2159.81|2159.31|2159.56|2159.06|11
1647523590000|2022-03-17 13:26:30|2159.56|2159.06|2159.81|2159.31|2159.81|2159.31|2159.56|2159.06|19
1647523600000|2022-03-17 13:26:40|2159.68|2159.18|2159.68|2159.18|2159.81|2159.31|2159.56|2159.06|4
1647523610000|2022-03-17 13:26:50|2159.81|2159.31|2159.93|2159.43|2160.06|2159.56|2159.56|2159.06|0
1647523620000|2022-03-17 13:27:00|2160.06|2159.56|2160.31|2159.81|2160.31|2159.81|2159.93|2159.43|5
1647523630000|2022-03-17 13:27:10|2160.18|2159.68|2160.31|2159.81|2160.56|2160.06|2160.18|2159.68|27
1647523640000|2022-03-17 13:27:20|2160.18|2159.68|2159.81|2159.31|2160.31|2159.81|2159.81|2159.31|38
1647523650000|2022-03-17 13:27:30|2159.56|2159.06|2159.81|2159.31|2159.81|2159.31|2159.56|2159.06|18
1647523660000|2022-03-17 13:27:40|2159.68|2159.18|2159.56|2159.06|2159.68|2159.18|2159.56|2159.06|4
1647523670000|2022-03-17 13:27:50|2159.43|2158.93|2159.56|2159.06|2159.56|2159.06|2159.31|2158.81|7
1647523690000|2022-03-17 13:28:10|2159.43|2158.93|2158.81|2158.31|2159.43|2158.93|2158.81|2158.31|41
1647523700000|2022-03-17 13:28:20|2158.68|2158.18|2158.56|2158.06|2158.81|2158.31|2158.56|2158.06|4
1647523710000|2022-03-17 13:28:30|2158.43|2157.93|2158.18|2157.68|2158.56|2158.06|2158.18|2157.68|15
1647523720000|2022-03-17 13:28:40|2158.06|2157.56|2158.56|2158.06|2158.68|2158.18|2158.06|2157.56|18
1647523730000|2022-03-17 13:28:50|2158.43|2157.93|2157.81|2157.31|2158.56|2158.06|2157.81|2157.31|6
1647523740000|2022-03-17 13:29:00|2157.68|2157.18|2157.81|2157.31|2157.81|2157.31|2157.56|2157.06|5
1647523750000|2022-03-17 13:29:10|2157.68|2157.18|2157.81|2157.31|2157.81|2157.31|2157.56|2157.06|13
1647523760000|2022-03-17 13:29:20|2158.06|2157.56|2157.81|2157.31|2158.18|2157.68|2157.81|2157.31|14
1647523770000|2022-03-17 13:29:30|2158.06|2157.56|2158.06|2157.56|2158.06|2157.56|2158.06|2157.56|28
1647523780000|2022-03-17 13:29:40|2157.81|2157.31|2157.56|2157.06|2157.93|2157.43|2157.56|2157.06|47
1647523790000|2022-03-17 13:29:50|2157.68|2157.18|2157.06|2156.56|2157.81|2157.31|2156.81|2156.31|16
1647523800000|2022-03-17 13:30:00|2156.93|2156.43|2156.81|2156.31|2157.56|2157.06|2156.81|2156.31|20
1647523810000|2022-03-17 13:30:10|2156.93|2156.43|2156.81|2156.31|2157.06|2156.56|2156.56|2156.06|38
1647523820000|2022-03-17 13:30:20|2156.68|2156.18|2156.31|2155.81|2156.93|2156.43|2156.31|2155.81|17
1647523830000|2022-03-17 13:30:30|2156.18|2155.68|2155.56|2155.06|2156.31|2155.81|2155.56|2155.06|56
1647523840000|2022-03-17 13:30:40|2155.43|2154.93|2155.31|2154.81|2155.81|2155.31|2154.93|2154.43|48
1647523850000|2022-03-17 13:30:50|2155.06|2154.56|2155.31|2154.81|2155.56|2155.06|2154.81|2154.31|43
1647523860000|2022-03-17 13:31:00|2155.18|2154.68|2155.68|2155.18|2155.81|2155.31|2154.81|2154.31|26
1647523870000|2022-03-17 13:31:10|2155.56|2155.06|2155.81|2155.31|2156.06|2155.56|2155.31|2154.81|14
1647523880000|2022-03-17 13:31:20|2155.68|2155.18|2156.06|2155.56|2156.31|2155.81|2155.56|2155.06|10
1647523890000|2022-03-17 13:31:30|2156.18|2155.68|2156.81|2156.31|2156.81|2156.31|2155.93|2155.43|17
1647523900000|2022-03-17 13:31:40|2156.68|2156.18|2157.06|2156.56|2157.31|2156.81|2156.68|2156.18|71
1647523910000|2022-03-17 13:31:50|2157.18|2156.68|2156.93|2156.43|2157.18|2156.68|2156.81|2156.31|6
1647523920000|2022-03-17 13:32:00|2156.81|2156.31|2155.56|2155.06|2156.81|2156.31|2155.43|2154.93|19
1647523930000|2022-03-17 13:32:10|2155.18|2154.68|2154.56|2154.06|2155.56|2155.06|2154.56|2154.06|78
1647523940000|2022-03-17 13:32:20|2154.68|2154.18|2155.06|2154.56|2155.31|2154.81|2154.56|2154.06|21
1647523950000|2022-03-17 13:32:30|2154.93|2154.43|2155.06|2154.56|2155.06|2154.56|2154.56|2154.06|24
1647523960000|2022-03-17 13:32:40|2155.18|2154.68|2155.31|2154.81|2155.81|2155.31|2155.18|2154.68|34
1647523970000|2022-03-17 13:32:50|2155.18|2154.68|2155.68|2155.18|2155.81|2155.31|2155.06|2154.56|10
1647523980000|2022-03-17 13:33:00|2155.56|2155.06|2156.56|2156.06|2156.56|2156.06|2155.56|2155.06|16
1647523990000|2022-03-17 13:33:10|2156.68|2156.18|2157.56|2157.06|2157.81|2157.31|2156.68|2156.18|51
1647524000000|2022-03-17 13:33:20|2157.68|2157.18|2158.31|2157.81|2158.31|2157.81|2157.56|2157.06|33
1647524010000|2022-03-17 13:33:30|2158.06|2157.56|2158.43|2157.93|2158.56|2158.06|2158.06|2157.56|48
1647524020000|2022-03-17 13:33:40|2158.31|2157.81|2159.31|2158.81|2159.31|2158.81|2158.31|2157.81|12
1647524030000|2022-03-17 13:33:50|2159.18|2158.68|2159.06|2158.56|2159.31|2158.81|2159.06|2158.56|9
1647524040000|2022-03-17 13:34:00|2158.81|2158.31|2159.31|2158.81|2159.56|2159.06|2158.81|2158.31|29
1647524050000|2022-03-17 13:34:10|2159.18|2158.68|2159.56|2159.06|2159.56|2159.06|2159.18|2158.68|6
1647524060000|2022-03-17 13:34:20|2159.68|2159.18|2160.68|2160.18|2160.68|2160.18|2159.56|2159.06|75
1647524070000|2022-03-17 13:34:30|2160.56|2160.06|2160.06|2159.56|2160.68|2160.18|2160.06|2159.56|17
1647524080000|2022-03-17 13:34:40|2159.93|2159.43|2159.93|2159.43|2159.93|2159.43|2159.43|2158.93|51
1647524090000|2022-03-17 13:34:50|2160.06|2159.56|2159.93|2159.43|2160.31|2159.81|2159.81|2159.31|23
1647524100000|2022-03-17 13:35:00|2159.81|2159.31|2160.06|2159.56|2160.31|2159.81|2159.81|2159.31|28
1647524110000|2022-03-17 13:35:10|2160.18|2159.68|2159.43|2158.93|2160.31|2159.81|2159.31|2158.81|18
1647524120000|2022-03-17 13:35:20|2159.31|2158.81|2158.56|2158.06|2159.31|2158.81|2158.56|2158.06|26
1647524130000|2022-03-17 13:35:30|2158.81|2158.31|2158.68|2158.18|2159.31|2158.81|2158.68|2158.18|36
1647524140000|2022-03-17 13:35:40|2158.56|2158.06|2158.81|2158.31|2158.93|2158.43|2158.56|2158.06|26
1647524150000|2022-03-17 13:35:50|2158.93|2158.43|2159.43|2158.93|2159.81|2159.31|2158.81|2158.31|37
1647524160000|2022-03-17 13:36:00|2159.31|2158.81|2158.56|2158.06|2159.56|2159.06|2158.18|2157.68|82
1647524170000|2022-03-17 13:36:10|2158.31|2157.81|2157.56|2157.06|2158.56|2158.06|2157.43|2156.93|97
1647524180000|2022-03-17 13:36:20|2157.43|2156.93|2158.06|2157.56|2158.31|2157.81|2157.31|2156.81|36
1647524190000|2022-03-17 13:36:30|2157.81|2157.31|2158.06|2157.56|2158.31|2157.81|2157.56|2157.06|29
1647524200000|2022-03-17 13:36:40|2157.93|2157.43|2157.31|2156.81|2158.06|2157.56|2157.06|2156.56|8
1647524210000|2022-03-17 13:36:50|2157.18|2156.68|2156.56|2156.06|2157.31|2156.81|2156.56|2156.06|25
1647524220000|2022-03-17 13:37:00|2156.81|2156.31|2158.06|2157.56|2158.56|2158.06|2156.81|2156.31|73
1647524230000|2022-03-17 13:37:10|2158.18|2157.68|2157.81|2157.31|2158.56|2158.06|2157.56|2157.06|84
1647524240000|2022-03-17 13:37:20|2157.68|2157.18|2156.93|2156.43|2158.06|2157.56|2156.93|2156.43|70
1647524250000|2022-03-17 13:37:30|2156.81|2156.31|2157.81|2157.31|2158.06|2157.56|2156.81|2156.31|34
1647524260000|2022-03-17 13:37:40|2157.68|2157.18|2158.31|2157.81|2158.43|2157.93|2157.31|2156.81|53
1647524270000|2022-03-17 13:37:50|2158.56|2158.06|2157.81|2157.31|2158.56|2158.06|2157.68|2157.18|88
1647524280000|2022-03-17 13:38:00|2158.06|2157.56|2157.06|2156.56|2158.18|2157.68|2156.81|2156.31|18
1647524290000|2022-03-17 13:38:10|2156.81|2156.31|2156.31|2155.81|2156.81|2156.31|2156.31|2155.81|48
1647524300000|2022-03-17 13:38:20|2156.43|2155.93|2157.81|2157.31|2157.81|2157.31|2156.31|2155.81|23
1647524310000|2022-03-17 13:38:30|2157.68|2157.18|2157.68|2157.18|2158.43|2157.93|2157.56|2157.06|37
1647524320000|2022-03-17 13:38:40|2157.81|2157.31|2157.56|2157.06|2158.31|2157.81|2157.56|2157.06|40
1647524330000|2022-03-17 13:38:50|2157.68|2157.18|2157.81|2157.31|2158.56|2158.06|2157.43|2156.93|24
1647524340000|2022-03-17 13:39:00|2157.56|2157.06|2157.56|2157.06|2157.56|2157.06|2157.18|2156.68|36
1647524350000|2022-03-17 13:39:10|2157.43|2156.93|2156.81|2156.31|2157.56|2157.06|2156.81|2156.31|11
1647524360000|2022-03-17 13:39:20|2156.93|2156.43|2158.31|2157.81|2158.56|2158.06|2156.93|2156.43|19
1647524370000|2022-03-17 13:39:30|2158.43|2157.93|2159.56|2159.06|2159.81|2159.31|2158.31|2157.81|92
1647524380000|2022-03-17 13:39:40|2159.68|2159.18|2160.31|2159.81|2160.31|2159.81|2159.56|2159.06|85
1647524390000|2022-03-17 13:39:50|2160.18|2159.68|2160.43|2159.93|2160.56|2160.06|2159.81|2159.31|33
1647524400000|2022-03-17 13:40:00|2160.31|2159.81|2160.93|2160.43|2161.06|2160.56|2160.06|2159.56|24
1647524410000|2022-03-17 13:40:10|2161.06|2160.56|2160.06|2159.56|2161.06|2160.56|2159.81|2159.31|28
1647524420000|2022-03-17 13:40:20|2160.31|2159.81|2159.81|2159.31|2160.56|2160.06|2159.81|2159.31|43
1647524430000|2022-03-17 13:40:30|2159.68|2159.18|2160.43|2159.93|2160.81|2160.31|2159.68|2159.18|38
1647524440000|2022-03-17 13:40:40|2160.56|2160.06|2160.31|2159.81|2160.56|2160.06|2160.06|2159.56|45
1647524450000|2022-03-17 13:40:50|2160.56|2160.06|2160.56|2160.06|2160.81|2160.31|2160.31|2159.81|18
1647524460000|2022-03-17 13:41:00|2160.68|2160.18|2161.06|2160.56|2161.06|2160.56|2160.06|2159.56|35
1647524470000|2022-03-17 13:41:10|2160.93|2160.43|2161.06|2160.56|2161.18|2160.68|2160.81|2160.31|3
1647524480000|2022-03-17 13:41:20|2160.93|2160.43|2160.56|2160.06|2161.06|2160.56|2160.31|2159.81|6
1647524490000|2022-03-17 13:41:30|2160.43|2159.93|2160.56|2160.06|2160.81|2160.31|2160.31|2159.81|13
1647524500000|2022-03-17 13:41:40|2160.43|2159.93|2160.56|2160.06|2160.81|2160.31|2160.18|2159.68|7
1647524510000|2022-03-17 13:41:50|2160.43|2159.93|2160.31|2159.81|2160.43|2159.93|2159.81|2159.31|9
1647524520000|2022-03-17 13:42:00|2160.43|2159.93|2159.81|2159.31|2160.68|2160.18|2159.81|2159.31|17
1647524530000|2022-03-17 13:42:10|2159.43|2158.93|2159.56|2159.06|2159.81|2159.31|2159.18|2158.68|51
1647524540000|2022-03-17 13:42:20|2159.43|2158.93|2159.81|2159.31|2159.81|2159.31|2159.31|2158.81|8
1647524550000|2022-03-17 13:42:30|2159.68|2159.18|2160.81|2160.31|2160.81|2160.31|2159.68|2159.18|146
1647524560000|2022-03-17 13:42:40|2160.93|2160.43|2161.06|2160.56|2161.06|2160.56|2160.68|2160.18|6
1647524570000|2022-03-17 13:42:50|2160.93|2160.43|2160.56|2160.06|2161.06|2160.56|2160.56|2160.06|4
1647524580000|2022-03-17 13:43:00|2160.43|2159.93|2161.06|2160.56|2161.06|2160.56|2160.43|2159.93|10
1647524590000|2022-03-17 13:43:10|2160.93|2160.43|2161.31|2160.81|2161.31|2160.81|2160.81|2160.31|7
1647524600000|2022-03-17 13:43:20|2161.43|2160.93|2160.31|2159.81|2161.43|2160.93|2160.18|2159.68|41
1647524610000|2022-03-17 13:43:30|2160.43|2159.93|2159.81|2159.31|2160.43|2159.93|2159.56|2159.06|9
1647524620000|2022-03-17 13:43:40|2159.68|2159.18|2159.43|2158.93|2159.81|2159.31|2159.31|2158.81|13
1647524630000|2022-03-17 13:43:50|2159.56|2159.06|2159.43|2158.93|2159.68|2159.18|2159.31|2158.81|6
1647524640000|2022-03-17 13:44:00|2159.56|2159.06|2160.43|2159.93|2160.56|2160.06|2159.56|2159.06|29
1647524650000|2022-03-17 13:44:10|2160.56|2160.06|2160.31|2159.81|2160.56|2160.06|2160.06|2159.56|33
1647524660000|2022-03-17 13:44:20|2160.18|2159.68|2160.06|2159.56|2160.68|2160.18|2160.06|2159.56|7
1647524670000|2022-03-17 13:44:30|2160.18|2159.68|2159.81|2159.31|2160.43|2159.93|2159.81|2159.31|15
1647524680000|2022-03-17 13:44:40|2159.93|2159.43|2160.31|2159.81|2160.43|2159.93|2159.81|2159.31|10
1647524690000|2022-03-17 13:44:50|2160.18|2159.68|2160.56|2160.06|2160.68|2160.18|2160.18|2159.68|23
1647524700000|2022-03-17 13:45:00|2160.43|2159.93|2161.06|2160.56|2161.06|2160.56|2160.31|2159.81|48
1647524710000|2022-03-17 13:45:10|2161.31|2160.81|2161.81|2161.31|2161.93|2161.43|2161.31|2160.81|21
1647524720000|2022-03-17 13:45:20|2161.68|2161.18|2161.93|2161.43|2162.06|2161.56|2161.43|2160.93|10
1647524730000|2022-03-17 13:45:30|2162.06|2161.56|2162.68|2162.18|2162.81|2162.31|2161.81|2161.31|39
1647524740000|2022-03-17 13:45:40|2162.56|2162.06|2162.81|2162.31|2163.06|2162.56|2162.56|2162.06|18
1647524750000|2022-03-17 13:45:50|2162.68|2162.18|2162.56|2162.06|2162.81|2162.31|2162.06|2161.56|128
1647524760000|2022-03-17 13:46:00|2162.81|2162.31|2162.81|2162.31|2163.06|2162.56|2162.68|2162.18|28
1647524770000|2022-03-17 13:46:10|2162.68|2162.18|2164.31|2163.81|2164.81|2164.31|2162.56|2162.06|175
1647524780000|2022-03-17 13:46:20|2164.06|2163.56|2163.06|2162.56|2164.56|2164.06|2162.18|2161.68|344
1647524790000|2022-03-17 13:46:30|2163.56|2163.06|2165.93|2165.43|2166.06|2165.56|2163.56|2163.06|419
1647524800000|2022-03-17 13:46:40|2164.31|2163.81|2164.81|2164.31|2165.31|2164.81|2163.81|2163.31|165
1647524810000|2022-03-17 13:46:50|2164.68|2164.18|2164.81|2164.31|2165.06|2164.56|2164.43|2163.93|27
1647524820000|2022-03-17 13:47:00|2164.93|2164.43|2165.06|2164.56|2165.31|2164.81|2164.56|2164.06|49
1647524830000|2022-03-17 13:47:10|2165.31|2164.81|2164.81|2164.31|2165.81|2165.31|2164.81|2164.31|189
1647524840000|2022-03-17 13:47:20|2164.56|2164.06|2164.56|2164.06|2165.31|2164.81|2164.43|2163.93|24
1647524850000|2022-03-17 13:47:30|2164.68|2164.18|2164.43|2163.93|2164.81|2164.31|2164.31|2163.81|96
1647524860000|2022-03-17 13:47:40|2164.31|2163.81|2163.06|2162.56|2164.68|2164.18|2163.06|2162.56|97
1647524870000|2022-03-17 13:47:50|2163.18|2162.68|2163.31|2162.81|2163.31|2162.81|2162.93|2162.43|77
1647524880000|2022-03-17 13:48:00|2163.18|2162.68|2162.81|2162.31|2163.18|2162.68|2162.31|2161.81|51
1647524890000|2022-03-17 13:48:10|2162.68|2162.18|2163.43|2162.93|2163.56|2163.06|2162.56|2162.06|101
1647524900000|2022-03-17 13:48:20|2163.56|2163.06|2163.18|2162.68|2163.56|2163.06|2163.06|2162.56|18
1647524910000|2022-03-17 13:48:30|2163.31|2162.81|2163.56|2163.06|2163.56|2163.06|2162.93|2162.43|16
1647524920000|2022-03-17 13:48:40|2163.43|2162.93|2163.43|2162.93|2164.06|2163.56|2163.31|2162.81|35
1647524930000|2022-03-17 13:48:50|2163.56|2163.06|2162.81|2162.31|2163.56|2163.06|2162.81|2162.31|35
1647524940000|2022-03-17 13:49:00|2162.93|2162.43|2161.81|2161.31|2162.93|2162.43|2161.81|2161.31|42
1647524950000|2022-03-17 13:49:10|2161.68|2161.18|2160.81|2160.31|2161.68|2161.18|2160.81|2160.31|26
1647524960000|2022-03-17 13:49:20|2161.06|2160.56|2160.56|2160.06|2161.06|2160.56|2160.31|2159.81|42
1647524970000|2022-03-17 13:49:30|2160.43|2159.93|2160.56|2160.06|2160.81|2160.31|2160.31|2159.81|30
1647524980000|2022-03-17 13:49:40|2160.31|2159.81|2159.31|2158.81|2160.31|2159.81|2159.31|2158.81|24
1647524990000|2022-03-17 13:49:50|2159.06|2158.56|2158.56|2158.06|2159.06|2158.56|2158.56|2158.06|62
1647525000000|2022-03-17 13:50:00|2158.31|2157.81|2158.81|2158.31|2159.31|2158.81|2158.31|2157.81|75
1647525010000|2022-03-17 13:50:10|2158.68|2158.18|2158.31|2157.81|2158.93|2158.43|2158.06|2157.56|38
1647525020000|2022-03-17 13:50:20|2158.06|2157.56|2158.31|2157.81|2158.31|2157.81|2157.81|2157.31|17
1647525030000|2022-03-17 13:50:30|2158.56|2158.06|2158.43|2157.93|2158.81|2158.31|2158.18|2157.68|19
1647525040000|2022-03-17 13:50:40|2158.56|2158.06|2158.43|2157.93|2158.56|2158.06|2158.06|2157.56|0
1647525050000|2022-03-17 13:50:50|2158.56|2158.06|2159.31|2158.81|2159.56|2159.06|2158.43|2157.93|37
1647525060000|2022-03-17 13:51:00|2159.43|2158.93|2159.93|2159.43|2160.06|2159.56|2159.43|2158.93|40
1647525070000|2022-03-17 13:51:10|2159.81|2159.31|2161.06|2160.56|2161.06|2160.56|2159.81|2159.31|17
1647525080000|2022-03-17 13:51:20|2161.31|2160.81|2160.81|2160.31|2161.31|2160.81|2160.81|2160.31|10
1647525090000|2022-03-17 13:51:30|2161.06|2160.56|2162.06|2161.56|2162.31|2161.81|2160.81|2160.31|19
1647525100000|2022-03-17 13:51:40|2162.31|2161.81|2162.56|2162.06|2162.68|2162.18|2162.06|2161.56|20
1647525110000|2022-03-17 13:51:50|2162.68|2162.18|2161.93|2161.43|2162.81|2162.31|2161.93|2161.43|33
1647525120000|2022-03-17 13:52:00|2162.06|2161.56|2162.31|2161.81|2162.56|2162.06|2161.81|2161.31|2
1647525130000|2022-03-17 13:52:10|2162.56|2162.06|2162.31|2161.81|2162.56|2162.06|2162.31|2161.81|12
1647525140000|2022-03-17 13:52:20|2162.56|2162.06|2161.56|2161.06|2162.56|2162.06|2161.43|2160.93|32
1647525150000|2022-03-17 13:52:30|2161.68|2161.18|2161.81|2161.31|2161.81|2161.31|2161.56|2161.06|12
1647525160000|2022-03-17 13:52:40|2161.68|2161.18|2161.31|2160.81|2161.81|2161.31|2161.31|2160.81|13
1647525170000|2022-03-17 13:52:50|2161.56|2161.06|2161.93|2161.43|2161.93|2161.43|2161.43|2160.93|26
1647525180000|2022-03-17 13:53:00|2162.06|2161.56|2161.81|2161.31|2162.31|2161.81|2161.81|2161.31|25
1647525190000|2022-03-17 13:53:10|2162.06|2161.56|2161.31|2160.81|2162.06|2161.56|2161.31|2160.81|38
1647525200000|2022-03-17 13:53:20|2161.06|2160.56|2160.56|2160.06|2161.06|2160.56|2160.31|2159.81|41
1647525210000|2022-03-17 13:53:30|2160.43|2159.93|2160.31|2159.81|2160.81|2160.31|2160.31|2159.81|17
1647525220000|2022-03-17 13:53:40|2160.43|2159.93|2160.31|2159.81|2160.56|2160.06|2160.06|2159.56|19
1647525230000|2022-03-17 13:53:50|2160.18|2159.68|2159.06|2158.56|2160.31|2159.81|2159.06|2158.56|65
1647525240000|2022-03-17 13:54:00|2159.18|2158.68|2159.81|2159.31|2160.06|2159.56|2159.18|2158.68|55
1647525250000|2022-03-17 13:54:10|2159.93|2159.43|2159.56|2159.06|2160.06|2159.56|2159.43|2158.93|38
1647525260000|2022-03-17 13:54:20|2159.68|2159.18|2159.56|2159.06|2159.81|2159.31|2159.31|2158.81|31
1647525270000|2022-03-17 13:54:30|2159.68|2159.18|2160.06|2159.56|2160.06|2159.56|2159.56|2159.06|8
1647525280000|2022-03-17 13:54:40|2160.31|2159.81|2160.31|2159.81|2160.31|2159.81|2160.18|2159.68|10
1647525290000|2022-03-17 13:54:50|2160.18|2159.68|2159.56|2159.06|2160.31|2159.81|2159.56|2159.06|13
1647525300000|2022-03-17 13:55:00|2159.81|2159.31|2160.31|2159.81|2161.06|2160.56|2159.81|2159.31|48
1647525310000|2022-03-17 13:55:10|2160.18|2159.68|2160.31|2159.81|2160.31|2159.81|2159.56|2159.06|11
1647525320000|2022-03-17 13:55:20|2160.18|2159.68|2160.43|2159.93|2160.56|2160.06|2159.81|2159.31|79
1647525330000|2022-03-17 13:55:30|2160.31|2159.81|2159.93|2159.43|2160.56|2160.06|2159.56|2159.06|12
1647525340000|2022-03-17 13:55:40|2159.81|2159.31|2161.18|2160.68|2161.18|2160.68|2159.81|2159.31|48
1647525350000|2022-03-17 13:55:50|2161.06|2160.56|2161.56|2161.06|2161.81|2161.31|2161.06|2160.56|39
1647525360000|2022-03-17 13:56:00|2161.43|2160.93|2160.81|2160.31|2161.43|2160.93|2160.81|2160.31|25
1647525370000|2022-03-17 13:56:10|2160.31|2159.81|2160.56|2160.06|2160.81|2160.31|2160.31|2159.81|14
1647525380000|2022-03-17 13:56:20|2160.43|2159.93|2160.18|2159.68|2160.56|2160.06|2160.06|2159.56|19
1647525390000|2022-03-17 13:56:30|2160.31|2159.81|2159.81|2159.31|2160.31|2159.81|2159.56|2159.06|6
1647525400000|2022-03-17 13:56:40|2159.93|2159.43|2160.06|2159.56|2160.06|2159.56|2159.56|2159.06|27
1647525410000|2022-03-17 13:56:50|2159.93|2159.43|2159.93|2159.43|2160.31|2159.81|2159.81|2159.31|29
1647525420000|2022-03-17 13:57:00|2160.06|2159.56|2159.81|2159.31|2160.06|2159.56|2159.56|2159.06|17
1647525430000|2022-03-17 13:57:10|2159.68|2159.18|2159.81|2159.31|2159.81|2159.31|2159.56|2159.06|47
1647525440000|2022-03-17 13:57:20|2159.93|2159.43|2159.81|2159.31|2160.06|2159.56|2159.56|2159.06|38
1647525450000|2022-03-17 13:57:30|2159.68|2159.18|2160.06|2159.56|2160.06|2159.56|2159.56|2159.06|8
1647525460000|2022-03-17 13:57:40|2159.93|2159.43|2160.06|2159.56|2160.31|2159.81|2159.81|2159.31|5
1647525470000|2022-03-17 13:57:50|2160.31|2159.81|2161.81|2161.31|2162.18|2161.68|2160.18|2159.68|95
1647525480000|2022-03-17 13:58:00|2161.93|2161.43|2161.31|2160.81|2162.06|2161.56|2160.56|2160.06|296
1647525490000|2022-03-17 13:58:10|2161.43|2160.93|2161.93|2161.43|2162.06|2161.56|2161.31|2160.81|243
1647525500000|2022-03-17 13:58:20|2161.81|2161.31|2161.68|2161.18|2161.81|2161.31|2161.31|2160.81|20
1647525510000|2022-03-17 13:58:30|2161.56|2161.06|2161.81|2161.31|2162.31|2161.81|2161.43|2160.93|46
1647525520000|2022-03-17 13:58:40|2161.93|2161.43|2163.18|2162.68|2163.31|2162.81|2161.93|2161.43|49
1647525530000|2022-03-17 13:58:50|2163.31|2162.81|2162.93|2162.43|2163.56|2163.06|2162.81|2162.31|16
1647525540000|2022-03-17 13:59:00|2163.18|2162.68|2163.06|2162.56|2163.31|2162.81|2162.68|2162.18|35
1647525550000|2022-03-17 13:59:10|2162.81|2162.31|2162.81|2162.31|2163.31|2162.81|2162.81|2162.31|33
1647525560000|2022-03-17 13:59:20|2163.06|2162.56|2163.18|2162.68|2163.31|2162.81|2162.81|2162.31|17
1647525570000|2022-03-17 13:59:30|2163.31|2162.81|2162.81|2162.31|2163.31|2162.81|2162.81|2162.31|22
1647525580000|2022-03-17 13:59:40|2162.93|2162.43|2163.81|2163.31|2163.81|2163.31|2162.56|2162.06|16
1647525590000|2022-03-17 13:59:50|2163.68|2163.18|2163.31|2162.81|2163.81|2163.31|2163.31|2162.81|29
1647525600000|2022-03-17 14:00:00|2163.43|2162.93|2162.81|2162.31|2163.43|2162.93|2162.68|2162.18|34
1647525610000|2022-03-17 14:00:10|2162.68|2162.18|2162.81|2162.31|2162.93|2162.43|2162.31|2161.81|27
1647525620000|2022-03-17 14:00:20|2163.06|2162.56|2162.81|2162.31|2163.18|2162.68|2162.56|2162.06|12
1647525630000|2022-03-17 14:00:30|2162.93|2162.43|2163.18|2162.68|2163.31|2162.81|2162.93|2162.43|16
1647525640000|2022-03-17 14:00:40|2163.06|2162.56|2163.06|2162.56|2163.56|2163.06|2162.93|2162.43|14
1647525650000|2022-03-17 14:00:50|2163.18|2162.68|2163.56|2163.06|2163.81|2163.31|2163.06|2162.56|45
1647525660000|2022-03-17 14:01:00|2163.81|2163.31|2163.06|2162.56|2163.81|2163.31|2163.06|2162.56|61
1647525670000|2022-03-17 14:01:10|2163.18|2162.68|2163.81|2163.31|2163.81|2163.31|2162.93|2162.43|71
1647525680000|2022-03-17 14:01:20|2163.68|2163.18|2163.06|2162.56|2163.68|2163.18|2163.06|2162.56|702
1647525690000|2022-03-17 14:01:30|2163.18|2162.68|2163.06|2162.56|2163.56|2163.06|2163.06|2162.56|55
1647525700000|2022-03-17 14:01:40|2163.18|2162.68|2163.18|2162.68|2163.68|2163.18|2163.18|2162.68|11
1647525710000|2022-03-17 14:01:50|2163.31|2162.81|2162.56|2162.06|2163.43|2162.93|2162.56|2162.06|26
1647525720000|2022-03-17 14:02:00|2162.81|2162.31|2163.43|2162.93|2163.56|2163.06|2162.56|2162.06|51
1647525730000|2022-03-17 14:02:10|2163.31|2162.81|2163.68|2163.18|2163.81|2163.31|2163.06|2162.56|19
1647525740000|2022-03-17 14:02:20|2163.81|2163.31|2163.93|2163.43|2163.93|2163.43|2163.56|2163.06|15
1647525750000|2022-03-17 14:02:30|2164.06|2163.56|2163.06|2162.56|2164.06|2163.56|2163.06|2162.56|13
1647525760000|2022-03-17 14:02:40|2162.81|2162.31|2163.06|2162.56|2163.06|2162.56|2162.81|2162.31|45
1647525770000|2022-03-17 14:02:50|2163.18|2162.68|2162.93|2162.43|2163.18|2162.68|2162.81|2162.31|4
1647525780000|2022-03-17 14:03:00|2162.81|2162.31|2162.56|2162.06|2163.06|2162.56|2162.18|2161.68|57
1647525790000|2022-03-17 14:03:10|2162.68|2162.18|2162.56|2162.06|2162.93|2162.43|2162.56|2162.06|42
1647525800000|2022-03-17 14:03:20|2162.43|2161.93|2162.56|2162.06|2162.81|2162.31|2162.31|2161.81|25
1647525810000|2022-03-17 14:03:30|2162.68|2162.18|2162.31|2161.81|2162.68|2162.18|2162.31|2161.81|19
1647525820000|2022-03-17 14:03:40|2162.43|2161.93|2162.56|2162.06|2162.68|2162.18|2162.31|2161.81|22
1647525830000|2022-03-17 14:03:50|2162.68|2162.18|2162.31|2161.81|2162.81|2162.31|2162.31|2161.81|4
1647525840000|2022-03-17 14:04:00|2162.06|2161.56|2162.18|2161.68|2162.56|2162.06|2161.81|2161.31|100
1647525850000|2022-03-17 14:04:10|2162.06|2161.56|2162.43|2161.93|2162.56|2162.06|2162.06|2161.56|25
1647525860000|2022-03-17 14:04:20|2162.31|2161.81|2162.56|2162.06|2162.68|2162.18|2162.31|2161.81|19
1647525870000|2022-03-17 14:04:30|2162.68|2162.18|2162.18|2161.68|2163.06|2162.56|2162.18|2161.68|24
1647525880000|2022-03-17 14:04:40|2162.06|2161.56|2162.31|2161.81|2162.31|2161.81|2161.56|2161.06|81
1647525890000|2022-03-17 14:04:50|2162.18|2161.68|2162.31|2161.81|2162.56|2162.06|2162.06|2161.56|6
1647525900000|2022-03-17 14:05:00|2162.43|2161.93|2162.31|2161.81|2162.56|2162.06|2161.81|2161.31|13
1647525910000|2022-03-17 14:05:10|2162.18|2161.68|2162.31|2161.81|2162.56|2162.06|2162.18|2161.68|6
1647525920000|2022-03-17 14:05:20|2162.43|2161.93|2162.56|2162.06|2162.81|2162.31|2162.31|2161.81|31
1647525930000|2022-03-17 14:05:30|2162.68|2162.18|2163.06|2162.56|2163.31|2162.81|2162.56|2162.06|20
1647525940000|2022-03-17 14:05:40|2162.93|2162.43|2163.43|2162.93|2163.43|2162.93|2162.93|2162.43|15
1647525950000|2022-03-17 14:05:50|2163.56|2163.06|2163.56|2163.06|2163.93|2163.43|2163.31|2162.81|10
1647525960000|2022-03-17 14:06:00|2163.43|2162.93|2163.56|2163.06|2163.68|2163.18|2163.31|2162.81|9
1647525970000|2022-03-17 14:06:10|2163.81|2163.31|2163.43|2162.93|2163.81|2163.31|2163.43|2162.93|14
1647525980000|2022-03-17 14:06:20|2163.56|2163.06|2163.06|2162.56|2163.68|2163.18|2163.06|2162.56|13
1647525990000|2022-03-17 14:06:30|2163.18|2162.68|2162.93|2162.43|2163.31|2162.81|2162.81|2162.31|33
1647526000000|2022-03-17 14:06:40|2162.81|2162.31|2162.31|2161.81|2162.81|2162.31|2162.31|2161.81|17
1647526010000|2022-03-17 14:06:50|2162.56|2162.06|2162.81|2162.31|2162.81|2162.31|2162.31|2161.81|44
1647526020000|2022-03-17 14:07:00|2162.68|2162.18|2162.56|2162.06|2162.81|2162.31|2162.31|2161.81|12
1647526030000|2022-03-17 14:07:10|2162.43|2161.93|2162.31|2161.81|2162.43|2161.93|2161.56|2161.06|11
1647526040000|2022-03-17 14:07:20|2162.56|2162.06|2162.31|2161.81|2162.56|2162.06|2162.31|2161.81|34
1647526050000|2022-03-17 14:07:30|2162.43|2161.93|2162.56|2162.06|2162.68|2162.18|2162.31|2161.81|3
1647526060000|2022-03-17 14:07:40|2162.43|2161.93|2162.93|2162.43|2163.06|2162.56|2162.43|2161.93|53
1647526070000|2022-03-17 14:07:50|2163.06|2162.56|2163.06|2162.56|2163.18|2162.68|2162.81|2162.31|13
1647526080000|2022-03-17 14:08:00|2163.18|2162.68|2162.31|2161.81|2163.18|2162.68|2162.18|2161.68|25
1647526090000|2022-03-17 14:08:10|2162.43|2161.93|2161.81|2161.31|2162.56|2162.06|2161.81|2161.31|178
1647526100000|2022-03-17 14:08:20|2161.93|2161.43|2161.31|2160.81|2161.93|2161.43|2161.31|2160.81|27
1647526110000|2022-03-17 14:08:30|2161.43|2160.93|2161.31|2160.81|2161.68|2161.18|2161.31|2160.81|19
1647526120000|2022-03-17 14:08:40|2161.43|2160.93|2161.31|2160.81|2161.56|2161.06|2161.18|2160.68|34
1647526130000|2022-03-17 14:08:50|2161.43|2160.93|2161.31|2160.81|2161.56|2161.06|2161.31|2160.81|21
1647526140000|2022-03-17 14:09:00|2161.43|2160.93|2161.68|2161.18|2161.81|2161.31|2161.31|2160.81|11
1647526150000|2022-03-17 14:09:10|2161.56|2161.06|2161.43|2160.93|2161.68|2161.18|2161.31|2160.81|12
1647526160000|2022-03-17 14:09:20|2161.56|2161.06|2161.06|2160.56|2161.56|2161.06|2161.06|2160.56|10
1647526170000|2022-03-17 14:09:30|2161.18|2160.68|2161.31|2160.81|2161.31|2160.81|2161.06|2160.56|0
1647526180000|2022-03-17 14:09:40|2161.06|2160.56|2161.31|2160.81|2161.31|2160.81|2161.06|2160.56|8
1647526190000|2022-03-17 14:09:50|2161.43|2160.93|2160.56|2160.06|2161.43|2160.93|2160.56|2160.06|15
1647526200000|2022-03-17 14:10:00|2160.31|2159.81|2160.06|2159.56|2160.81|2160.31|2159.81|2159.31|83
1647526210000|2022-03-17 14:10:10|2159.93|2159.43|2160.31|2159.81|2160.56|2160.06|2159.93|2159.43|75
1647526220000|2022-03-17 14:10:20|2160.18|2159.68|2160.18|2159.68|2160.56|2160.06|2159.81|2159.31|67
1647526230000|2022-03-17 14:10:30|2160.06|2159.56|2160.18|2159.68|2160.18|2159.68|2159.81|2159.31|0
1647526240000|2022-03-17 14:10:40|2160.31|2159.81|2160.31|2159.81|2160.31|2159.81|2159.93|2159.43|1
1647526250000|2022-03-17 14:10:50|2160.43|2159.93|2160.06|2159.56|2160.43|2159.93|2160.06|2159.56|47
1647526260000|2022-03-17 14:11:00|2160.18|2159.68|2160.06|2159.56|2160.81|2160.31|2160.06|2159.56|23
1647526270000|2022-03-17 14:11:10|2160.18|2159.68|2160.31|2159.81|2160.43|2159.93|2160.06|2159.56|15
1647526280000|2022-03-17 14:11:20|2160.18|2159.68|2160.06|2159.56|2160.31|2159.81|2160.06|2159.56|5
1647526290000|2022-03-17 14:11:30|2159.81|2159.31|2159.31|2158.81|2159.81|2159.31|2159.31|2158.81|36
1647526300000|2022-03-17 14:11:40|2159.43|2158.93|2158.93|2158.43|2159.43|2158.93|2158.81|2158.31|36
1647526310000|2022-03-17 14:11:50|2158.81|2158.31|2158.56|2158.06|2159.06|2158.56|2158.56|2158.06|3
1647526320000|2022-03-17 14:12:00|2158.68|2158.18|2158.06|2157.56|2158.68|2158.18|2157.81|2157.31|24
1647526330000|2022-03-17 14:12:10|2157.93|2157.43|2157.06|2156.56|2158.06|2157.56|2157.06|2156.56|31
1647526340000|2022-03-17 14:12:20|2157.31|2156.81|2157.06|2156.56|2157.31|2156.81|2157.06|2156.56|10
1647526350000|2022-03-17 14:12:30|2156.81|2156.31|2157.06|2156.56|2157.06|2156.56|2156.31|2155.81|122
1647526360000|2022-03-17 14:12:40|2157.18|2156.68|2157.81|2157.31|2157.81|2157.31|2157.06|2156.56|9
1647526370000|2022-03-17 14:12:50|2157.93|2157.43|2157.56|2157.06|2158.06|2157.56|2157.43|2156.93|13
1647526380000|2022-03-17 14:13:00|2157.68|2157.18|2157.81|2157.31|2158.06|2157.56|2157.56|2157.06|1
1647526390000|2022-03-17 14:13:10|2157.68|2157.18|2158.31|2157.81|2158.43|2157.93|2157.56|2157.06|39
1647526400000|2022-03-17 14:13:20|2158.43|2157.93|2158.31|2157.81|2158.56|2158.06|2158.18|2157.68|12
1647526410000|2022-03-17 14:13:30|2158.18|2157.68|2158.31|2157.81|2158.68|2158.18|2158.18|2157.68|31
1647526420000|2022-03-17 14:13:40|2158.43|2157.93|2158.56|2158.06|2158.56|2158.06|2158.31|2157.81|6
1647526430000|2022-03-17 14:13:50|2158.43|2157.93|2158.68|2158.18|2158.93|2158.43|2158.43|2157.93|47
1647526440000|2022-03-17 14:14:00|2158.81|2158.31|2159.06|2158.56|2160.06|2159.56|2158.56|2158.06|215
1647526450000|2022-03-17 14:14:10|2159.18|2158.68|2158.81|2158.31|2159.31|2158.81|2158.81|2158.31|45
1647526460000|2022-03-17 14:14:20|2158.56|2158.06|2158.31|2157.81|2158.68|2158.18|2158.06|2157.56|37
1647526470000|2022-03-17 14:14:30|2158.06|2157.56|2157.68|2157.18|2158.06|2157.56|2157.56|2157.06|32
1647526480000|2022-03-17 14:14:40|2157.81|2157.31|2157.56|2157.06|2157.81|2157.31|2156.56|2156.06|209
1647526490000|2022-03-17 14:14:50|2157.43|2156.93|2158.56|2158.06|2158.56|2158.06|2157.43|2156.93|1
1647526500000|2022-03-17 14:15:00|2158.31|2157.81|2158.81|2158.31|2159.43|2158.93|2158.31|2157.81|79
1647526510000|2022-03-17 14:15:10|2158.68|2158.18|2158.81|2158.31|2159.06|2158.56|2158.31|2157.81|6
1647526520000|2022-03-17 14:15:20|2158.93|2158.43|2158.81|2158.31|2159.31|2158.81|2158.43|2157.93|120
1647526530000|2022-03-17 14:15:30|2158.93|2158.43|2158.68|2158.18|2159.31|2158.81|2158.56|2158.06|5
1647526540000|2022-03-17 14:15:40|2158.81|2158.31|2158.31|2157.81|2158.81|2158.31|2158.06|2157.56|30
1647526550000|2022-03-17 14:15:50|2158.56|2158.06|2158.56|2158.06|2158.68|2158.18|2158.43|2157.93|10
1647526560000|2022-03-17 14:16:00|2158.68|2158.18|2157.56|2157.06|2158.68|2158.18|2157.56|2157.06|16
1647526570000|2022-03-17 14:16:10|2157.68|2157.18|2157.81|2157.31|2157.81|2157.31|2157.31|2156.81|21
1647526580000|2022-03-17 14:16:20|2157.68|2157.18|2157.68|2157.18|2157.81|2157.31|2157.56|2157.06|10
1647526590000|2022-03-17 14:16:30|2157.56|2157.06|2157.31|2156.81|2157.81|2157.31|2157.31|2156.81|41
1647526600000|2022-03-17 14:16:40|2157.18|2156.68|2156.68|2156.18|2157.18|2156.68|2156.56|2156.06|24
1647526610000|2022-03-17 14:16:50|2156.56|2156.06|2156.31|2155.81|2156.56|2156.06|2156.31|2155.81|28
1647526620000|2022-03-17 14:17:00|2156.43|2155.93|2156.31|2155.81|2156.81|2156.31|2156.31|2155.81|11
1647526630000|2022-03-17 14:17:10|2156.43|2155.93|2156.43|2155.93|2156.56|2156.06|2156.06|2155.56|71
1647526640000|2022-03-17 14:17:20|2156.56|2156.06|2157.43|2156.93|2157.56|2157.06|2156.56|2156.06|18
1647526650000|2022-03-17 14:17:30|2157.56|2157.06|2158.06|2157.56|2158.06|2157.56|2157.31|2156.81|16
1647526660000|2022-03-17 14:17:40|2157.93|2157.43|2158.06|2157.56|2158.06|2157.56|2157.56|2157.06|8
1647526670000|2022-03-17 14:17:50|2158.18|2157.68|2158.06|2157.56|2158.31|2157.81|2157.81|2157.31|14
1647526680000|2022-03-17 14:18:00|2158.18|2157.68|2159.06|2158.56|2159.18|2158.68|2158.18|2157.68|70
1647526690000|2022-03-17 14:18:10|2159.18|2158.68|2159.68|2159.18|2159.81|2159.31|2159.18|2158.68|19
1647526700000|2022-03-17 14:18:20|2159.81|2159.31|2159.06|2158.56|2159.93|2159.43|2159.06|2158.56|28
1647526710000|2022-03-17 14:18:30|2159.18|2158.68|2158.56|2158.06|2159.18|2158.68|2158.43|2157.93|15
1647526720000|2022-03-17 14:18:40|2158.81|2158.31|2158.06|2157.56|2158.81|2158.31|2157.93|2157.43|14
1647526730000|2022-03-17 14:18:50|2157.93|2157.43|2157.43|2156.93|2157.93|2157.43|2157.31|2156.81|18
1647526740000|2022-03-17 14:19:00|2157.56|2157.06|2157.31|2156.81|2157.68|2157.18|2157.06|2156.56|10
1647526750000|2022-03-17 14:19:10|2157.18|2156.68|2156.31|2155.81|2157.31|2156.81|2156.31|2155.81|13
1647526760000|2022-03-17 14:19:20|2156.06|2155.56|2156.06|2155.56|2156.31|2155.81|2155.81|2155.31|81
1647526770000|2022-03-17 14:19:30|2155.93|2155.43|2155.68|2155.18|2156.06|2155.56|2155.68|2155.18|38
1647526780000|2022-03-17 14:19:40|2155.81|2155.31|2155.68|2155.18|2155.81|2155.31|2155.56|2155.06|22
1647526790000|2022-03-17 14:19:50|2155.81|2155.31|2155.81|2155.31|2156.06|2155.56|2155.56|2155.06|40
1647526800000|2022-03-17 14:20:00|2155.56|2155.06|2155.93|2155.43|2156.18|2155.68|2155.56|2155.06|103
1647526810000|2022-03-17 14:20:10|2156.06|2155.56|2155.81|2155.31|2156.43|2155.93|2155.81|2155.31|71
1647526820000|2022-03-17 14:20:20|2155.56|2155.06|2155.81|2155.31|2155.93|2155.43|2155.56|2155.06|13
1647526830000|2022-03-17 14:20:30|2155.93|2155.43|2156.06|2155.56|2156.31|2155.81|2155.93|2155.43|21
1647526840000|2022-03-17 14:20:40|2156.18|2155.68|2156.06|2155.56|2156.81|2156.31|2156.06|2155.56|63
1647526850000|2022-03-17 14:20:50|2156.18|2155.68|2155.68|2155.18|2156.18|2155.68|2155.68|2155.18|36
1647526860000|2022-03-17 14:21:00|2155.56|2155.06|2156.81|2156.31|2156.81|2156.31|2155.43|2154.93|29
1647526870000|2022-03-17 14:21:10|2156.68|2156.18|2157.31|2156.81|2157.56|2157.06|2156.56|2156.06|38
1647526880000|2022-03-17 14:21:20|2157.18|2156.68|2157.18|2156.68|2157.43|2156.93|2156.81|2156.31|4
1647526890000|2022-03-17 14:21:30|2157.31|2156.81|2157.81|2157.31|2157.81|2157.31|2157.06|2156.56|8
1647526900000|2022-03-17 14:21:40|2157.68|2157.18|2157.81|2157.31|2157.93|2157.43|2157.68|2157.18|1
1647526910000|2022-03-17 14:21:50|2158.31|2157.81|2158.56|2158.06|2158.56|2158.06|2158.06|2157.56|34
1647526920000|2022-03-17 14:22:00|2158.43|2157.93|2157.81|2157.31|2158.68|2158.18|2157.81|2157.31|44
1647526930000|2022-03-17 14:22:10|2157.93|2157.43|2157.68|2157.18|2158.06|2157.56|2157.56|2157.06|20
1647526940000|2022-03-17 14:22:20|2157.81|2157.31|2157.68|2157.18|2158.06|2157.56|2157.68|2157.18|14
1647526950000|2022-03-17 14:22:30|2157.56|2157.06|2158.06|2157.56|2158.31|2157.81|2157.56|2157.06|6
1647526960000|2022-03-17 14:22:40|2158.18|2157.68|2157.56|2157.06|2158.31|2157.81|2157.56|2157.06|30
1647526970000|2022-03-17 14:22:50|2157.31|2156.81|2157.56|2157.06|2157.68|2157.18|2157.31|2156.81|17
1647526980000|2022-03-17 14:23:00|2157.68|2157.18|2157.43|2156.93|2157.81|2157.31|2157.43|2156.93|15
1647526990000|2022-03-17 14:23:10|2157.56|2157.06|2157.31|2156.81|2157.68|2157.18|2157.31|2156.81|21
1647527000000|2022-03-17 14:23:20|2157.18|2156.68|2157.56|2157.06|2157.81|2157.31|2157.18|2156.68|18
1647527010000|2022-03-17 14:23:30|2157.68|2157.18|2157.81|2157.31|2158.18|2157.68|2157.68|2157.18|32
1647527020000|2022-03-17 14:23:40|2157.93|2157.43|2158.06|2157.56|2158.31|2157.81|2157.81|2157.31|46
1647527030000|2022-03-17 14:23:50|2157.93|2157.43|2157.68|2157.18|2158.06|2157.56|2157.56|2157.06|14
1647527040000|2022-03-17 14:24:00|2157.81|2157.31|2158.06|2157.56|2158.06|2157.56|2157.81|2157.31|19
1647527050000|2022-03-17 14:24:10|2157.93|2157.43|2157.68|2157.18|2158.06|2157.56|2157.68|2157.18|16
1647527060000|2022-03-17 14:24:20|2157.56|2157.06|2157.31|2156.81|2157.68|2157.18|2157.06|2156.56|5
1647527070000|2022-03-17 14:24:30|2157.56|2157.06|2157.56|2157.06|2157.56|2157.06|2157.43|2156.93|17
1647527080000|2022-03-17 14:24:40|2157.43|2156.93|2157.31|2156.81|2157.56|2157.06|2157.31|2156.81|13
1647527090000|2022-03-17 14:24:50|2157.43|2156.93|2158.06|2157.56|2158.06|2157.56|2157.43|2156.93|42
1647527100000|2022-03-17 14:25:00|2157.93|2157.43|2158.31|2157.81|2158.56|2158.06|2157.81|2157.31|26
1647527110000|2022-03-17 14:25:10|2158.18|2157.68|2157.81|2157.31|2158.31|2157.81|2157.81|2157.31|11
1647527120000|2022-03-17 14:25:20|2157.68|2157.18|2157.56|2157.06|2157.81|2157.31|2157.31|2156.81|28
1647527130000|2022-03-17 14:25:30|2157.43|2156.93|2157.06|2156.56|2157.43|2156.93|2157.06|2156.56|15
1647527140000|2022-03-17 14:25:40|2156.81|2156.31|2157.43|2156.93|2157.56|2157.06|2156.81|2156.31|41
1647527150000|2022-03-17 14:25:50|2157.56|2157.06|2156.93|2156.43|2157.56|2157.06|2156.56|2156.06|28
1647527160000|2022-03-17 14:26:00|2157.06|2156.56|2156.81|2156.31|2157.06|2156.56|2156.56|2156.06|8
1647527170000|2022-03-17 14:26:10|2156.93|2156.43|2157.68|2157.18|2157.81|2157.31|2156.93|2156.43|32
1647527180000|2022-03-17 14:26:20|2157.81|2157.31|2157.31|2156.81|2157.81|2157.31|2157.31|2156.81|5
1647527190000|2022-03-17 14:26:30|2157.18|2156.68|2156.81|2156.31|2157.31|2156.81|2156.81|2156.31|4
1647527200000|2022-03-17 14:26:40|2156.68|2156.18|2157.56|2157.06|2157.56|2157.06|2156.56|2156.06|22
1647527210000|2022-03-17 14:26:50|2157.43|2156.93|2157.06|2156.56|2157.56|2157.06|2157.06|2156.56|4
1647527220000|2022-03-17 14:27:00|2157.31|2156.81|2157.31|2156.81|2157.56|2157.06|2157.18|2156.68|16
1647527230000|2022-03-17 14:27:10|2157.43|2156.93|2157.81|2157.31|2157.81|2157.31|2157.31|2156.81|4
1647527240000|2022-03-17 14:27:20|2157.68|2157.18|2157.18|2156.68|2157.81|2157.31|2157.18|2156.68|1
1647527250000|2022-03-17 14:27:30|2157.06|2156.56|2157.56|2157.06|2157.56|2157.06|2157.06|2156.56|11
1647527260000|2022-03-17 14:27:40|2157.43|2156.93|2157.81|2157.31|2157.81|2157.31|2157.31|2156.81|16
1647527270000|2022-03-17 14:27:50|2157.93|2157.43|2158.31|2157.81|2158.43|2157.93|2157.81|2157.31|17
1647527280000|2022-03-17 14:28:00|2158.43|2157.93|2158.31|2157.81|2158.81|2158.31|2158.06|2157.56|10
1647527290000|2022-03-17 14:28:10|2158.18|2157.68|2158.56|2158.06|2158.56|2158.06|2158.06|2157.56|21
1647527300000|2022-03-17 14:28:20|2158.68|2158.18|2158.31|2157.81|2158.81|2158.31|2158.31|2157.81|3
1647527310000|2022-03-17 14:28:30|2158.43|2157.93|2158.06|2157.56|2158.56|2158.06|2157.93|2157.43|8
1647527320000|2022-03-17 14:28:40|2157.93|2157.43|2158.31|2157.81|2158.31|2157.81|2157.93|2157.43|13
1647527330000|2022-03-17 14:28:50|2158.43|2157.93|2158.56|2158.06|2158.81|2158.31|2158.31|2157.81|8
1647527340000|2022-03-17 14:29:00|2158.68|2158.18|2158.81|2158.31|2159.06|2158.56|2158.56|2158.06|31
1647527350000|2022-03-17 14:29:10|2158.68|2158.18|2159.06|2158.56|2159.06|2158.56|2158.56|2158.06|5
1647527360000|2022-03-17 14:29:20|2158.93|2158.43|2158.31|2157.81|2159.06|2158.56|2157.93|2157.43|16
1647527370000|2022-03-17 14:29:30|2158.18|2157.68|2158.06|2157.56|2158.31|2157.81|2158.06|2157.56|4
1647527380000|2022-03-17 14:29:40|2158.18|2157.68|2158.06|2157.56|2158.31|2157.81|2158.06|2157.56|4
1647527390000|2022-03-17 14:29:50|2158.18|2157.68|2158.18|2157.68|2158.31|2157.81|2158.06|2157.56|0
1647527400000|2022-03-17 14:30:00|2158.31|2157.81|2158.31|2157.81|2158.56|2158.06|2158.18|2157.68|10
1647527410000|2022-03-17 14:30:10|2158.18|2157.68|2157.56|2157.06|2158.31|2157.81|2157.56|2157.06|9
1647527420000|2022-03-17 14:30:20|2157.68|2157.18|2156.93|2156.43|2157.81|2157.31|2156.93|2156.43|27
1647527430000|2022-03-17 14:30:30|2156.81|2156.31|2156.81|2156.31|2156.93|2156.43|2156.56|2156.06|80
1647527440000|2022-03-17 14:30:40|2156.68|2156.18|2157.18|2156.68|2157.31|2156.81|2156.56|2156.06|9
1647527450000|2022-03-17 14:30:50|2157.06|2156.56|2157.56|2157.06|2157.56|2157.06|2157.06|2156.56|18
1647527460000|2022-03-17 14:31:00|2157.43|2156.93|2157.81|2157.31|2157.93|2157.43|2157.31|2156.81|8
1647527470000|2022-03-17 14:31:10|2157.93|2157.43|2157.93|2157.43|2157.93|2157.43|2157.56|2157.06|5
1647527480000|2022-03-17 14:31:20|2158.06|2157.56|2157.43|2156.93|2158.18|2157.68|2157.43|2156.93|9
1647527490000|2022-03-17 14:31:30|2157.31|2156.81|2156.81|2156.31|2157.31|2156.81|2156.56|2156.06|9
1647527500000|2022-03-17 14:31:40|2156.68|2156.18|2157.18|2156.68|2157.31|2156.81|2156.56|2156.06|4
1647527510000|2022-03-17 14:31:50|2157.06|2156.56|2157.81|2157.31|2158.06|2157.56|2157.06|2156.56|21
1647527520000|2022-03-17 14:32:00|2157.93|2157.43|2158.31|2157.81|2158.31|2157.81|2157.81|2157.31|30
1647527530000|2022-03-17 14:32:10|2158.43|2157.93|2157.81|2157.31|2158.56|2158.06|2157.81|2157.31|11
1647527540000|2022-03-17 14:32:20|2157.68|2157.18|2156.81|2156.31|2157.68|2157.18|2156.68|2156.18|19
1647527550000|2022-03-17 14:32:30|2156.68|2156.18|2157.31|2156.81|2157.31|2156.81|2156.68|2156.18|13
1647527560000|2022-03-17 14:32:40|2157.43|2156.93|2158.06|2157.56|2158.06|2157.56|2157.31|2156.81|14
1647527570000|2022-03-17 14:32:50|2157.93|2157.43|2158.06|2157.56|2158.06|2157.56|2157.56|2157.06|24
1647527580000|2022-03-17 14:33:00|2157.93|2157.43|2157.81|2157.31|2157.93|2157.43|2157.56|2157.06|6
1647527590000|2022-03-17 14:33:10|2157.93|2157.43|2158.06|2157.56|2158.06|2157.56|2157.68|2157.18|2
1647527600000|2022-03-17 14:33:20|2157.93|2157.43|2158.56|2158.06|2158.68|2158.18|2157.93|2157.43|24
1647527610000|2022-03-17 14:33:30|2158.68|2158.18|2158.56|2158.06|2158.81|2158.31|2158.43|2157.93|5
1647527620000|2022-03-17 14:33:40|2158.43|2157.93|2158.06|2157.56|2158.43|2157.93|2157.81|2157.31|5
1647527630000|2022-03-17 14:33:50|2157.93|2157.43|2158.81|2158.31|2158.93|2158.43|2157.81|2157.31|3
1647527640000|2022-03-17 14:34:00|2158.93|2158.43|2159.31|2158.81|2159.31|2158.81|2158.81|2158.31|9
1647527650000|2022-03-17 14:34:10|2159.18|2158.68|2159.06|2158.56|2159.31|2158.81|2158.81|2158.31|7
1647527660000|2022-03-17 14:34:20|2158.93|2158.43|2158.81|2158.31|2159.06|2158.56|2158.81|2158.31|24
1647527670000|2022-03-17 14:34:30|2158.68|2158.18|2158.81|2158.31|2159.06|2158.56|2158.56|2158.06|3
1647527680000|2022-03-17 14:34:40|2158.68|2158.18|2158.06|2157.56|2158.68|2158.18|2158.06|2157.56|16
1647527690000|2022-03-17 14:34:50|2157.81|2157.31|2158.18|2157.68|2158.31|2157.81|2157.68|2157.18|23
1647527700000|2022-03-17 14:35:00|2158.06|2157.56|2158.81|2158.31|2158.81|2158.31|2158.06|2157.56|21
1647527710000|2022-03-17 14:35:10|2158.93|2158.43|2158.06|2157.56|2158.93|2158.43|2158.06|2157.56|19
1647527720000|2022-03-17 14:35:20|2158.18|2157.68|2158.06|2157.56|2158.31|2157.81|2157.93|2157.43|9
1647527730000|2022-03-17 14:35:30|2158.18|2157.68|2157.56|2157.06|2158.31|2157.81|2157.56|2157.06|12
1647527740000|2022-03-17 14:35:40|2157.81|2157.31|2157.56|2157.06|2158.06|2157.56|2157.43|2156.93|36
1647527750000|2022-03-17 14:35:50|2157.68|2157.18|2157.56|2157.06|2157.81|2157.31|2157.43|2156.93|1
1647527760000|2022-03-17 14:36:00|2157.43|2156.93|2157.06|2156.56|2157.56|2157.06|2157.06|2156.56|18
1647527770000|2022-03-17 14:36:10|2156.81|2156.31|2156.31|2155.81|2157.06|2156.56|2156.31|2155.81|29
1647527780000|2022-03-17 14:36:20|2156.43|2155.93|2156.31|2155.81|2156.56|2156.06|2156.18|2155.68|15
1647527790000|2022-03-17 14:36:30|2156.18|2155.68|2156.56|2156.06|2156.56|2156.06|2155.81|2155.31|35
1647527800000|2022-03-17 14:36:40|2156.43|2155.93|2156.43|2155.93|2156.56|2156.06|2156.06|2155.56|30
1647527810000|2022-03-17 14:36:50|2156.56|2156.06|2156.31|2155.81|2156.56|2156.06|2156.31|2155.81|4
1647527820000|2022-03-17 14:37:00|2156.18|2155.68|2155.81|2155.31|2156.18|2155.68|2155.68|2155.18|37
1647527830000|2022-03-17 14:37:10|2155.68|2155.18|2155.81|2155.31|2155.81|2155.31|2155.31|2154.81|22
1647527840000|2022-03-17 14:37:20|2155.93|2155.43|2155.56|2155.06|2156.06|2155.56|2155.56|2155.06|22
1647527850000|2022-03-17 14:37:30|2155.68|2155.18|2154.56|2154.06|2155.68|2155.18|2154.43|2153.93|29
1647527860000|2022-03-17 14:37:40|2154.43|2153.93|2154.93|2154.43|2155.06|2154.56|2154.31|2153.81|20
1647527870000|2022-03-17 14:37:50|2154.81|2154.31|2154.81|2154.31|2154.81|2154.31|2154.31|2153.81|7
1647527880000|2022-03-17 14:38:00|2155.06|2154.56|2154.43|2153.93|2155.06|2154.56|2154.31|2153.81|8
1647527890000|2022-03-17 14:38:10|2154.56|2154.06|2154.81|2154.31|2154.93|2154.43|2154.43|2153.93|5
1647527900000|2022-03-17 14:38:20|2154.93|2154.43|2155.06|2154.56|2155.31|2154.81|2154.93|2154.43|7
1647527910000|2022-03-17 14:38:30|2155.18|2154.68|2154.81|2154.31|2155.18|2154.68|2154.81|2154.31|5
1647527920000|2022-03-17 14:38:40|2155.06|2154.56|2154.81|2154.31|2155.18|2154.68|2154.81|2154.31|14
1647527930000|2022-03-17 14:38:50|2154.93|2154.43|2154.81|2154.31|2155.31|2154.81|2154.68|2154.18|28
1647527940000|2022-03-17 14:39:00|2154.93|2154.43|2155.06|2154.56|2155.31|2154.81|2154.93|2154.43|33
1647527950000|2022-03-17 14:39:10|2155.18|2154.68|2154.81|2154.31|2155.31|2154.81|2154.56|2154.06|3
1647527960000|2022-03-17 14:39:20|2154.68|2154.18|2154.81|2154.31|2154.81|2154.31|2154.31|2153.81|9
1647527970000|2022-03-17 14:39:30|2154.93|2154.43|2155.06|2154.56|2155.31|2154.81|2154.81|2154.31|5
1647527980000|2022-03-17 14:39:40|2154.81|2154.31|2155.18|2154.68|2155.18|2154.68|2154.68|2154.18|25
1647527990000|2022-03-17 14:39:50|2155.06|2154.56|2155.56|2155.06|2155.56|2155.06|2155.06|2154.56|19
1647528000000|2022-03-17 14:40:00|2155.68|2155.18|2155.43|2154.93|2156.06|2155.56|2155.43|2154.93|32
1647528010000|2022-03-17 14:40:10|2155.31|2154.81|2155.18|2154.68|2155.31|2154.81|2154.93|2154.43|40
1647528020000|2022-03-17 14:40:20|2155.06|2154.56|2154.81|2154.31|2155.06|2154.56|2154.56|2154.06|19
1647528030000|2022-03-17 14:40:30|2154.68|2154.18|2154.18|2153.68|2154.68|2154.18|2154.06|2153.56|8
1647528040000|2022-03-17 14:40:40|2154.31|2153.81|2154.31|2153.81|2154.56|2154.06|2153.81|2153.31|193
1647528050000|2022-03-17 14:40:50|2154.18|2153.68|2154.31|2153.81|2154.56|2154.06|2154.06|2153.56|22
1647528060000|2022-03-17 14:41:00|2154.43|2153.93|2154.81|2154.31|2154.81|2154.31|2154.31|2153.81|25
1647528070000|2022-03-17 14:41:10|2154.68|2154.18|2155.06|2154.56|2155.31|2154.81|2154.68|2154.18|11
1647528080000|2022-03-17 14:41:20|2154.81|2154.31|2154.31|2153.81|2154.81|2154.31|2154.31|2153.81|35
1647528090000|2022-03-17 14:41:30|2154.43|2153.93|2154.56|2154.06|2154.68|2154.18|2154.43|2153.93|22
1647528100000|2022-03-17 14:41:40|2154.68|2154.18|2154.81|2154.31|2155.06|2154.56|2154.56|2154.06|13
1647528110000|2022-03-17 14:41:50|2154.93|2154.43|2154.81|2154.31|2155.06|2154.56|2154.81|2154.31|5
1647528120000|2022-03-17 14:42:00|2154.56|2154.06|2153.56|2153.06|2154.56|2154.06|2153.56|2153.06|50
1647528130000|2022-03-17 14:42:10|2153.43|2152.93|2152.56|2152.06|2153.68|2153.18|2152.56|2152.06|57
1647528140000|2022-03-17 14:42:20|2152.31|2151.81|2152.06|2151.56|2152.43|2151.93|2151.81|2151.31|53
1647528150000|2022-03-17 14:42:30|2152.18|2151.68|2153.06|2152.56|2153.31|2152.81|2152.06|2151.56|37
1647528160000|2022-03-17 14:42:40|2152.93|2152.43|2153.31|2152.81|2153.31|2152.81|2152.93|2152.43|11
1647528170000|2022-03-17 14:42:50|2153.18|2152.68|2152.68|2152.18|2153.18|2152.68|2152.56|2152.06|10
1647528180000|2022-03-17 14:43:00|2152.56|2152.06|2152.06|2151.56|2152.56|2152.06|2152.06|2151.56|16
1647528190000|2022-03-17 14:43:10|2152.18|2151.68|2152.31|2151.81|2152.43|2151.93|2152.06|2151.56|2
1647528200000|2022-03-17 14:43:20|2152.06|2151.56|2151.68|2151.18|2152.31|2151.81|2151.56|2151.06|20
1647528210000|2022-03-17 14:43:30|2151.81|2151.31|2151.43|2150.93|2151.81|2151.31|2151.31|2150.81|14
1647528220000|2022-03-17 14:43:40|2151.56|2151.06|2151.56|2151.06|2151.81|2151.31|2151.31|2150.81|10
1647528230000|2022-03-17 14:43:50|2151.68|2151.18|2153.06|2152.56|2153.06|2152.56|2151.56|2151.06|116
1647528240000|2022-03-17 14:44:00|2152.93|2152.43|2151.93|2151.43|2153.06|2152.56|2151.68|2151.18|71
1647528250000|2022-03-17 14:44:10|2152.06|2151.56|2151.81|2151.31|2152.18|2151.68|2151.81|2151.31|23
1647528260000|2022-03-17 14:44:20|2151.93|2151.43|2152.06|2151.56|2152.31|2151.81|2151.93|2151.43|32
1647528270000|2022-03-17 14:44:30|2151.93|2151.43|2152.06|2151.56|2152.06|2151.56|2151.56|2151.06|12
1647528280000|2022-03-17 14:44:40|2151.93|2151.43|2153.06|2152.56|2153.31|2152.81|2151.93|2151.43|44
1647528290000|2022-03-17 14:44:50|2152.93|2152.43|2153.31|2152.81|2153.43|2152.93|2152.93|2152.43|26
1647528300000|2022-03-17 14:45:00|2153.18|2152.68|2153.31|2152.81|2153.56|2153.06|2152.81|2152.31|24
1647528310000|2022-03-17 14:45:10|2153.43|2152.93|2153.06|2152.56|2153.43|2152.93|2152.81|2152.31|29
1647528320000|2022-03-17 14:45:20|2152.93|2152.43|2153.31|2152.81|2153.31|2152.81|2152.81|2152.31|17
1647528330000|2022-03-17 14:45:30|2153.43|2152.93|2153.31|2152.81|2153.43|2152.93|2153.18|2152.68|28
1647528340000|2022-03-17 14:45:40|2153.56|2153.06|2153.43|2152.93|2153.56|2153.06|2153.18|2152.68|15
1647528350000|2022-03-17 14:45:50|2153.56|2153.06|2153.81|2153.31|2153.93|2153.43|2153.43|2152.93|12
1647528360000|2022-03-17 14:46:00|2153.93|2153.43|2153.68|2153.18|2154.06|2153.56|2153.56|2153.06|2
1647528370000|2022-03-17 14:46:10|2153.56|2153.06|2153.56|2153.06|2154.06|2153.56|2153.56|2153.06|14
1647528380000|2022-03-17 14:46:20|2153.31|2152.81|2152.56|2152.06|2153.31|2152.81|2152.56|2152.06|10
1647528390000|2022-03-17 14:46:30|2152.68|2152.18|2152.06|2151.56|2152.68|2152.18|2151.93|2151.43|13
1647528400000|2022-03-17 14:46:40|2151.93|2151.43|2151.81|2151.31|2152.31|2151.81|2151.81|2151.31|16
1647528410000|2022-03-17 14:46:50|2151.56|2151.06|2151.56|2151.06|2151.68|2151.18|2151.31|2150.81|8
1647528420000|2022-03-17 14:47:00|2151.43|2150.93|2150.81|2150.31|2151.43|2150.93|2150.81|2150.31|20
1647528430000|2022-03-17 14:47:10|2150.56|2150.06|2150.56|2150.06|2150.68|2150.18|2150.18|2149.68|50
1647528440000|2022-03-17 14:47:20|2150.81|2150.31|2150.31|2149.81|2150.81|2150.31|2150.18|2149.68|16
1647528450000|2022-03-17 14:47:30|2150.18|2149.68|2150.31|2149.81|2150.56|2150.06|2150.06|2149.56|42
1647528460000|2022-03-17 14:47:40|2150.06|2149.56|2150.93|2150.43|2151.18|2150.68|2150.06|2149.56|2
1647528470000|2022-03-17 14:47:50|2151.06|2150.56|2150.56|2150.06|2151.06|2150.56|2150.43|2149.93|269
1647528480000|2022-03-17 14:48:00|2150.43|2149.93|2149.93|2149.43|2150.81|2150.31|2149.93|2149.43|34
1647528490000|2022-03-17 14:48:10|2150.06|2149.56|2148.81|2148.31|2150.06|2149.56|2148.06|2147.56|249
1647528500000|2022-03-17 14:48:20|2148.93|2148.43|2149.43|2148.93|2149.68|2149.18|2148.81|2148.31|162
1647528510000|2022-03-17 14:48:30|2149.56|2149.06|2149.06|2148.56|2149.81|2149.31|2148.93|2148.43|60
1647528520000|2022-03-17 14:48:40|2149.18|2148.68|2149.31|2148.81|2149.43|2148.93|2148.56|2148.06|105
1647528530000|2022-03-17 14:48:50|2149.18|2148.68|2149.06|2148.56|2149.31|2148.81|2149.06|2148.56|28
1647528540000|2022-03-17 14:49:00|2148.93|2148.43|2148.93|2148.43|2149.81|2149.31|2148.81|2148.31|56
1647528550000|2022-03-17 14:49:10|2149.06|2148.56|2149.06|2148.56|2149.31|2148.81|2148.81|2148.31|30
1647528560000|2022-03-17 14:49:20|2149.18|2148.68|2148.56|2148.06|2149.31|2148.81|2148.31|2147.81|43
1647528570000|2022-03-17 14:49:30|2148.43|2147.93|2148.31|2147.81|2148.56|2148.06|2148.06|2147.56|53
1647528580000|2022-03-17 14:49:40|2148.18|2147.68|2148.31|2147.81|2148.56|2148.06|2148.18|2147.68|25
1647528590000|2022-03-17 14:49:50|2148.18|2147.68|2148.56|2148.06|2148.81|2148.31|2148.06|2147.56|151
1647528600000|2022-03-17 14:50:00|2148.68|2148.18|2148.56|2148.06|2148.81|2148.31|2148.06|2147.56|32
1647528610000|2022-03-17 14:50:10|2148.81|2148.31|2148.56|2148.06|2149.06|2148.56|2148.43|2147.93|65
1647528620000|2022-03-17 14:50:20|2148.43|2147.93|2147.68|2147.18|2148.56|2148.06|2147.68|2147.18|28
1647528630000|2022-03-17 14:50:30|2147.56|2147.06|2147.56|2147.06|2147.56|2147.06|2147.06|2146.56|53
1647528640000|2022-03-17 14:50:40|2147.43|2146.93|2147.31|2146.81|2147.56|2147.06|2147.06|2146.56|66
1647528650000|2022-03-17 14:50:50|2147.18|2146.68|2147.31|2146.81|2147.56|2147.06|2147.18|2146.68|12
1647528660000|2022-03-17 14:51:00|2147.18|2146.68|2147.31|2146.81|2147.56|2147.06|2147.06|2146.56|51
1647528670000|2022-03-17 14:51:10|2147.06|2146.56|2148.31|2147.81|2148.31|2147.81|2147.06|2146.56|74
1647528680000|2022-03-17 14:51:20|2148.43|2147.93|2148.31|2147.81|2148.68|2148.18|2147.93|2147.43|28
1647528690000|2022-03-17 14:51:30|2148.18|2147.68|2148.56|2148.06|2148.81|2148.31|2148.06|2147.56|35
1647528700000|2022-03-17 14:51:40|2148.68|2148.18|2148.43|2147.93|2149.06|2148.56|2148.43|2147.93|10
1647528710000|2022-03-17 14:51:50|2148.56|2148.06|2148.68|2148.18|2148.93|2148.43|2148.31|2147.81|18
1647528720000|2022-03-17 14:52:00|2148.56|2148.06|2147.93|2147.43|2148.81|2148.31|2147.81|2147.31|47
1647528730000|2022-03-17 14:52:10|2148.06|2147.56|2148.06|2147.56|2148.31|2147.81|2147.81|2147.31|33
1647528740000|2022-03-17 14:52:20|2147.93|2147.43|2147.68|2147.18|2148.06|2147.56|2147.56|2147.06|9
1647528750000|2022-03-17 14:52:30|2147.56|2147.06|2146.81|2146.31|2147.56|2147.06|2146.81|2146.31|16
1647528760000|2022-03-17 14:52:40|2146.93|2146.43|2146.81|2146.31|2147.06|2146.56|2146.81|2146.31|3
1647528770000|2022-03-17 14:52:50|2146.93|2146.43|2146.06|2145.56|2146.93|2146.43|2146.06|2145.56|56
1647528780000|2022-03-17 14:53:00|2145.93|2145.43|2145.93|2145.43|2146.06|2145.56|2145.56|2145.06|59
1647528790000|2022-03-17 14:53:10|2145.81|2145.31|2145.81|2145.31|2146.06|2145.56|2145.56|2145.06|67
1647528800000|2022-03-17 14:53:20|2145.93|2145.43|2145.43|2144.93|2146.06|2145.56|2145.43|2144.93|6
1647528810000|2022-03-17 14:53:30|2145.31|2144.81|2146.06|2145.56|2146.06|2145.56|2145.06|2144.56|43
1647528820000|2022-03-17 14:53:40|2145.93|2145.43|2146.68|2146.18|2146.81|2146.31|2145.81|2145.31|11
1647528830000|2022-03-17 14:53:50|2146.81|2146.31|2147.06|2146.56|2147.06|2146.56|2146.56|2146.06|16
1647528840000|2022-03-17 14:54:00|2146.93|2146.43|2145.93|2145.43|2146.93|2146.43|2145.93|2145.43|27
1647528850000|2022-03-17 14:54:10|2146.06|2145.56|2146.18|2145.68|2146.31|2145.81|2145.93|2145.43|32
1647528860000|2022-03-17 14:54:20|2146.31|2145.81|2146.31|2145.81|2146.56|2146.06|2146.06|2145.56|16
1647528870000|2022-03-17 14:54:30|2146.18|2145.68|2146.81|2146.31|2146.81|2146.31|2146.18|2145.68|4
1647528880000|2022-03-17 14:54:40|2146.68|2146.18|2146.56|2146.06|2146.93|2146.43|2146.56|2146.06|21
1647528890000|2022-03-17 14:54:50|2146.68|2146.18|2145.56|2145.06|2146.68|2146.18|2145.56|2145.06|9
1647528900000|2022-03-17 14:55:00|2145.68|2145.18|2146.06|2145.56|2146.06|2145.56|2145.56|2145.06|26
1647528910000|2022-03-17 14:55:10|2145.93|2145.43|2145.81|2145.31|2145.93|2145.43|2145.56|2145.06|56
1647528920000|2022-03-17 14:55:20|2145.93|2145.43|2146.31|2145.81|2146.56|2146.06|2145.93|2145.43|50
1647528930000|2022-03-17 14:55:30|2146.18|2145.68|2146.06|2145.56|2146.31|2145.81|2145.93|2145.43|0
1647528940000|2022-03-17 14:55:40|2146.18|2145.68|2146.43|2145.93|2146.56|2146.06|2146.06|2145.56|52
1647528950000|2022-03-17 14:55:50|2146.31|2145.81|2146.56|2146.06|2146.56|2146.06|2146.06|2145.56|50
1647528960000|2022-03-17 14:56:00|2146.31|2145.81|2147.68|2147.18|2147.81|2147.31|2146.31|2145.81|162
1647528970000|2022-03-17 14:56:10|2147.56|2147.06|2148.56|2148.06|2148.56|2148.06|2147.56|2147.06|53
1647528980000|2022-03-17 14:56:20|2148.43|2147.93|2148.43|2147.93|2148.56|2148.06|2148.31|2147.81|23
1647528990000|2022-03-17 14:56:30|2148.56|2148.06|2149.31|2148.81|2149.56|2149.06|2148.56|2148.06|55
1647529000000|2022-03-17 14:56:40|2149.18|2148.68|2148.81|2148.31|2149.31|2148.81|2148.81|2148.31|26
1647529010000|2022-03-17 14:56:50|2148.68|2148.18|2148.31|2147.81|2148.68|2148.18|2148.06|2147.56|31
1647529020000|2022-03-17 14:57:00|2148.18|2147.68|2148.06|2147.56|2148.31|2147.81|2147.31|2146.81|21
1647529030000|2022-03-17 14:57:10|2147.93|2147.43|2148.56|2148.06|2148.56|2148.06|2147.93|2147.43|54
1647529040000|2022-03-17 14:57:20|2148.81|2148.31|2148.93|2148.43|2149.06|2148.56|2148.56|2148.06|32
1647529050000|2022-03-17 14:57:30|2148.81|2148.31|2149.56|2149.06|2149.56|2149.06|2148.81|2148.31|4
1647529060000|2022-03-17 14:57:40|2149.31|2148.81|2150.93|2150.43|2150.93|2150.43|2149.31|2148.81|121
1647529070000|2022-03-17 14:57:50|2151.06|2150.56|2151.06|2150.56|2151.18|2150.68|2150.81|2150.31|25
1647529080000|2022-03-17 14:58:00|2151.18|2150.68|2150.18|2149.68|2151.31|2150.81|2150.06|2149.56|67
1647529090000|2022-03-17 14:58:10|2150.06|2149.56|2149.18|2148.68|2150.06|2149.56|2148.81|2148.31|65
1647529100000|2022-03-17 14:58:20|2149.06|2148.56|2148.43|2147.93|2149.06|2148.56|2148.31|2147.81|25
1647529110000|2022-03-17 14:58:30|2148.31|2147.81|2148.31|2147.81|2148.43|2147.93|2148.31|2147.81|38
1647529120000|2022-03-17 14:58:40|2148.18|2147.68|2149.31|2148.81|2149.31|2148.81|2148.18|2147.68|32
1647529130000|2022-03-17 14:58:50|2149.18|2148.68|2149.18|2148.68|2149.43|2148.93|2149.06|2148.56|17
1647529140000|2022-03-17 14:59:00|2149.06|2148.56|2148.93|2148.43|2149.06|2148.56|2148.56|2148.06|14
1647529150000|2022-03-17 14:59:10|2149.06|2148.56|2150.43|2149.93|2150.68|2150.18|2149.06|2148.56|67
1647529160000|2022-03-17 14:59:20|2150.31|2149.81|2149.93|2149.43|2150.43|2149.93|2149.68|2149.18|20
1647529170000|2022-03-17 14:59:30|2150.06|2149.56|2150.31|2149.81|2150.43|2149.93|2149.81|2149.31|27
1647529180000|2022-03-17 14:59:40|2150.18|2149.68|2150.06|2149.56|2150.43|2149.93|2149.93|2149.43|26
1647529190000|2022-03-17 14:59:50|2150.18|2149.68|2151.56|2151.06|2151.56|2151.06|2150.06|2149.56|150
1647529200000|2022-03-17 15:00:00|2151.43|2150.93|2151.43|2150.93|2151.81|2151.31|2150.93|2150.43|18
1647529210000|2022-03-17 15:00:10|2151.31|2150.81|2151.06|2150.56|2151.68|2151.18|2151.06|2150.56|12
1647529220000|2022-03-17 15:00:20|2150.93|2150.43|2151.31|2150.81|2151.56|2151.06|2150.81|2150.31|45
1647529230000|2022-03-17 15:00:30|2151.43|2150.93|2152.56|2152.06|2152.56|2152.06|2151.18|2150.68|45
1647529240000|2022-03-17 15:00:40|2152.68|2152.18|2152.93|2152.43|2153.31|2152.81|2152.56|2152.06|41
1647529250000|2022-03-17 15:00:50|2152.81|2152.31|2152.31|2151.81|2152.81|2152.31|2152.06|2151.56|32
1647529260000|2022-03-17 15:01:00|2152.56|2152.06|2151.68|2151.18|2152.56|2152.06|2151.56|2151.06|32
1647529270000|2022-03-17 15:01:10|2151.56|2151.06|2150.93|2150.43|2151.56|2151.06|2150.18|2149.68|64
1647529280000|2022-03-17 15:01:20|2151.06|2150.56|2152.06|2151.56|2152.06|2151.56|2150.93|2150.43|45
1647529290000|2022-03-17 15:01:30|2151.81|2151.31|2151.56|2151.06|2151.81|2151.31|2151.43|2150.93|17
1647529300000|2022-03-17 15:01:40|2151.81|2151.31|2152.81|2152.31|2152.81|2152.31|2151.81|2151.31|13
1647529310000|2022-03-17 15:01:50|2153.18|2152.68|2153.56|2153.06|2153.56|2153.06|2153.06|2152.56|51
1647529320000|2022-03-17 15:02:00|2153.43|2152.93|2152.93|2152.43|2153.56|2153.06|2152.81|2152.31|6
1647529330000|2022-03-17 15:02:10|2153.18|2152.68|2152.43|2151.93|2153.18|2152.68|2152.31|2151.81|8
1647529340000|2022-03-17 15:02:20|2152.31|2151.81|2152.81|2152.31|2153.06|2152.56|2152.31|2151.81|6
1647529350000|2022-03-17 15:02:30|2152.93|2152.43|2152.56|2152.06|2153.06|2152.56|2152.56|2152.06|2
1647529360000|2022-03-17 15:02:40|2152.68|2152.18|2151.68|2151.18|2152.68|2152.18|2151.56|2151.06|42
1647529370000|2022-03-17 15:02:50|2151.56|2151.06|2151.43|2150.93|2151.81|2151.31|2150.93|2150.43|22
1647529380000|2022-03-17 15:03:00|2151.31|2150.81|2151.06|2150.56|2151.56|2151.06|2151.06|2150.56|23
1647529390000|2022-03-17 15:03:10|2151.18|2150.68|2150.56|2150.06|2151.18|2150.68|2150.31|2149.81|32
1647529400000|2022-03-17 15:03:20|2150.81|2150.31|2150.81|2150.31|2151.06|2150.56|2150.81|2150.31|6
1647529410000|2022-03-17 15:03:30|2150.56|2150.06|2151.31|2150.81|2151.56|2151.06|2150.56|2150.06|7
1647529420000|2022-03-17 15:03:40|2151.43|2150.93|2152.56|2152.06|2152.81|2152.31|2151.43|2150.93|12
1647529430000|2022-03-17 15:03:50|2152.68|2152.18|2151.31|2150.81|2152.68|2152.18|2151.18|2150.68|36
1647529440000|2022-03-17 15:04:00|2151.18|2150.68|2150.81|2150.31|2151.43|2150.93|2150.56|2150.06|1
1647529450000|2022-03-17 15:04:10|2150.68|2150.18|2150.06|2149.56|2150.68|2150.18|2150.06|2149.56|8
1647529460000|2022-03-17 15:04:20|2150.31|2149.81|2150.06|2149.56|2150.43|2149.93|2149.81|2149.31|14
1647529470000|2022-03-17 15:04:30|2149.93|2149.43|2150.06|2149.56|2150.06|2149.56|2149.68|2149.18|10
1647529480000|2022-03-17 15:04:40|2150.31|2149.81|2150.56|2150.06|2150.81|2150.31|2150.06|2149.56|14
1647529490000|2022-03-17 15:04:50|2150.68|2150.18|2151.31|2150.81|2151.31|2150.81|2150.43|2149.93|115
1647529500000|2022-03-17 15:05:00|2151.18|2150.68|2151.06|2150.56|2151.18|2150.68|2150.81|2150.31|13
1647529510000|2022-03-17 15:05:10|2150.93|2150.43|2151.81|2151.31|2152.06|2151.56|2150.81|2150.31|31
1647529520000|2022-03-17 15:05:20|2151.93|2151.43|2151.06|2150.56|2152.06|2151.56|2150.93|2150.43|20
1647529530000|2022-03-17 15:05:30|2151.18|2150.68|2151.81|2151.31|2151.81|2151.31|2151.18|2150.68|12
1647529540000|2022-03-17 15:05:40|2151.56|2151.06|2151.31|2150.81|2151.81|2151.31|2151.06|2150.56|13
1647529550000|2022-03-17 15:05:50|2151.43|2150.93|2151.81|2151.31|2152.06|2151.56|2151.43|2150.93|13
1647529560000|2022-03-17 15:06:00|2151.93|2151.43|2152.31|2151.81|2152.31|2151.81|2151.81|2151.31|25
1647529570000|2022-03-17 15:06:10|2152.43|2151.93|2153.31|2152.81|2153.56|2153.06|2152.43|2151.93|50
1647529580000|2022-03-17 15:06:20|2153.18|2152.68|2153.06|2152.56|2153.31|2152.81|2152.81|2152.31|9
1647529590000|2022-03-17 15:06:30|2152.93|2152.43|2152.56|2152.06|2153.06|2152.56|2152.56|2152.06|19
1647529600000|2022-03-17 15:06:40|2152.68|2152.18|2152.43|2151.93|2152.68|2152.18|2152.31|2151.81|16
1647529610000|2022-03-17 15:06:50|2152.56|2152.06|2151.68|2151.18|2152.56|2152.06|2151.56|2151.06|52
1647529620000|2022-03-17 15:07:00|2151.56|2151.06|2151.43|2150.93|2151.56|2151.06|2151.06|2150.56|8
1647529630000|2022-03-17 15:07:10|2151.31|2150.81|2151.31|2150.81|2151.81|2151.31|2151.18|2150.68|26
1647529640000|2022-03-17 15:07:20|2151.18|2150.68|2151.06|2150.56|2151.18|2150.68|2150.81|2150.31|10
1647529650000|2022-03-17 15:07:30|2150.93|2150.43|2150.31|2149.81|2151.31|2150.81|2150.31|2149.81|33
1647529660000|2022-03-17 15:07:40|2150.56|2150.06|2150.68|2150.18|2150.81|2150.31|2150.06|2149.56|18
1647529670000|2022-03-17 15:07:50|2150.81|2150.31|2151.06|2150.56|2151.18|2150.68|2150.81|2150.31|139
1647529680000|2022-03-17 15:08:00|2151.18|2150.68|2151.18|2150.68|2151.31|2150.81|2150.81|2150.31|16
1647529690000|2022-03-17 15:08:10|2151.31|2150.81|2152.56|2152.06|2152.56|2152.06|2151.18|2150.68|40
1647529700000|2022-03-17 15:08:20|2152.43|2151.93|2152.93|2152.43|2153.06|2152.56|2152.43|2151.93|12
1647529710000|2022-03-17 15:08:30|2152.81|2152.31|2152.81|2152.31|2153.31|2152.81|2152.81|2152.31|13
1647529720000|2022-03-17 15:08:40|2152.93|2152.43|2152.81|2152.31|2153.06|2152.56|2152.56|2152.06|21
1647529730000|2022-03-17 15:08:50|2152.93|2152.43|2153.06|2152.56|2153.31|2152.81|2152.81|2152.31|26
1647529740000|2022-03-17 15:09:00|2152.93|2152.43|2152.81|2152.31|2152.93|2152.43|2152.56|2152.06|19
1647529750000|2022-03-17 15:09:10|2152.68|2152.18|2153.06|2152.56|2153.18|2152.68|2152.56|2152.06|13
1647529760000|2022-03-17 15:09:20|2153.18|2152.68|2153.56|2153.06|2153.81|2153.31|2153.06|2152.56|2
1647529770000|2022-03-17 15:09:30|2153.31|2152.81|2153.81|2153.31|2153.81|2153.31|2153.31|2152.81|10
1647529780000|2022-03-17 15:09:40|2153.56|2153.06|2153.43|2152.93|2153.68|2153.18|2153.31|2152.81|15
1647529790000|2022-03-17 15:09:50|2153.31|2152.81|2153.06|2152.56|2153.56|2153.06|2153.06|2152.56|11
1647529800000|2022-03-17 15:10:00|2153.12|2152.62|2152.87|2152.37|2153.37|2152.87|2152.87|2152.37|15
1647529810000|2022-03-17 15:10:10|2152.74|2152.24|2152.49|2151.99|2152.74|2152.24|2152.37|2151.87|19
1647529820000|2022-03-17 15:10:20|2152.62|2152.12|2152.37|2151.87|2152.62|2152.12|2152.37|2151.87|1
1647529830000|2022-03-17 15:10:30|2152.24|2151.74|2152.24|2151.74|2152.37|2151.87|2151.62|2151.12|23
1647529840000|2022-03-17 15:10:40|2152.12|2151.62|2152.12|2151.62|2152.24|2151.74|2152.12|2151.62|0
1647529850000|2022-03-17 15:10:50|2152.24|2151.74|2152.37|2151.87|2152.62|2152.12|2152.12|2151.62|11
1647529860000|2022-03-17 15:11:00|2152.24|2151.74|2151.87|2151.37|2152.37|2151.87|2151.62|2151.12|10
1647529870000|2022-03-17 15:11:10|2151.99|2151.49|2151.62|2151.12|2151.99|2151.49|2151.62|2151.12|8
1647529880000|2022-03-17 15:11:20|2151.74|2151.24|2151.37|2150.87|2151.87|2151.37|2151.12|2150.62|40
1647529890000|2022-03-17 15:11:30|2151.24|2150.74|2151.87|2151.37|2151.87|2151.37|2151.24|2150.74|24
1647529900000|2022-03-17 15:11:40|2151.99|2151.49|2151.74|2151.24|2152.12|2151.62|2151.62|2151.12|6
1647529910000|2022-03-17 15:11:50|2151.62|2151.12|2151.24|2150.74|2151.74|2151.24|2151.24|2150.74|15
1647529920000|2022-03-17 15:12:00|2151.12|2150.62|2150.87|2150.37|2151.12|2150.62|2150.37|2149.87|20
1647529930000|2022-03-17 15:12:10|2150.74|2150.24|2150.37|2149.87|2150.87|2150.37|2150.37|2149.87|5
1647529940000|2022-03-17 15:12:20|2150.62|2150.12|2150.37|2149.87|2150.62|2150.12|2150.12|2149.62|19
1647529950000|2022-03-17 15:12:30|2150.24|2149.74|2149.87|2149.37|2150.49|2149.99|2149.87|2149.37|15
1647529960000|2022-03-17 15:12:40|2149.74|2149.24|2150.37|2149.87|2150.37|2149.87|2149.62|2149.12|42
1647529970000|2022-03-17 15:12:50|2150.12|2149.62|2149.87|2149.37|2150.24|2149.74|2149.87|2149.37|15
1647529980000|2022-03-17 15:13:00|2149.99|2149.49|2149.12|2148.62|2149.99|2149.49|2148.99|2148.49|16
1647529990000|2022-03-17 15:13:10|2149.62|2149.12|2149.87|2149.37|2149.99|2149.49|2149.62|2149.12|29
1647530000000|2022-03-17 15:13:20|2149.74|2149.24|2149.87|2149.37|2149.99|2149.49|2149.62|2149.12|3
1647530010000|2022-03-17 15:13:30|2150.37|2149.87|2149.87|2149.37|2150.62|2150.12|2149.87|2149.37|21
1647530020000|2022-03-17 15:13:40|2149.74|2149.24|2149.87|2149.37|2150.12|2149.62|2149.62|2149.12|1
1647530030000|2022-03-17 15:13:50|2149.99|2149.49|2149.62|2149.12|2150.12|2149.62|2149.62|2149.12|2
1647530040000|2022-03-17 15:14:00|2149.49|2148.99|2149.49|2148.99|2150.12|2149.62|2149.37|2148.87|16
1647530050000|2022-03-17 15:14:10|2149.62|2149.12|2149.12|2148.62|2149.62|2149.12|2148.87|2148.37|3
1647530060000|2022-03-17 15:14:20|2148.99|2148.49|2149.12|2148.62|2149.37|2148.87|2148.99|2148.49|7
1647530070000|2022-03-17 15:14:30|2149.24|2148.74|2149.37|2148.87|2149.37|2148.87|2149.12|2148.62|2
1647530080000|2022-03-17 15:14:40|2149.24|2148.74|2149.12|2148.62|2149.37|2148.87|2148.99|2148.49|6
1647530090000|2022-03-17 15:14:50|2149.24|2148.74|2148.12|2147.62|2149.24|2148.74|2148.12|2147.62|51
1647530100000|2022-03-17 15:15:00|2148.37|2147.87|2148.49|2147.99|2148.99|2148.49|2148.37|2147.87|52
1647530110000|2022-03-17 15:15:10|2148.62|2148.12|2149.37|2148.87|2149.62|2149.12|2148.37|2147.87|5
1647530120000|2022-03-17 15:15:20|2149.49|2148.99|2149.62|2149.12|2149.74|2149.24|2149.37|2148.87|8
1647530130000|2022-03-17 15:15:30|2149.87|2149.37|2150.12|2149.62|2150.37|2149.87|2149.87|2149.37|18
1647530140000|2022-03-17 15:15:40|2150.24|2149.74|2150.74|2150.24|2150.87|2150.37|2150.24|2149.74|13
1647530150000|2022-03-17 15:15:50|2150.87|2150.37|2150.87|2150.37|2150.87|2150.37|2150.62|2150.12|2
1647530160000|2022-03-17 15:16:00|2150.99|2150.49|2151.37|2150.87|2151.87|2151.37|2150.99|2150.49|8
1647530170000|2022-03-17 15:16:10|2151.62|2151.12|2151.87|2151.37|2152.12|2151.62|2151.37|2150.87|26
1647530180000|2022-03-17 15:16:20|2151.74|2151.24|2151.62|2151.12|2151.74|2151.24|2151.49|2150.99|16
1647530190000|2022-03-17 15:16:30|2151.49|2150.99|2151.62|2151.12|2151.62|2151.12|2151.12|2150.62|1
1647530200000|2022-03-17 15:16:40|2151.49|2150.99|2151.37|2150.87|2151.74|2151.24|2151.37|2150.87|12
1647530210000|2022-03-17 15:16:50|2151.49|2150.99|2151.24|2150.74|2151.62|2151.12|2151.24|2150.74|8
1647530220000|2022-03-17 15:17:00|2151.12|2150.62|2151.12|2150.62|2151.37|2150.87|2150.87|2150.37|12
1647530230000|2022-03-17 15:17:10|2150.99|2150.49|2151.74|2151.24|2151.74|2151.24|2150.99|2150.49|9
1647530240000|2022-03-17 15:17:20|2151.62|2151.12|2151.62|2151.12|2151.99|2151.49|2151.62|2151.12|8
1647530250000|2022-03-17 15:17:30|2151.74|2151.24|2151.87|2151.37|2152.12|2151.62|2151.62|2151.12|8
1647530260000|2022-03-17 15:17:40|2151.74|2151.24|2152.12|2151.62|2152.37|2151.87|2151.74|2151.24|37
1647530270000|2022-03-17 15:17:50|2151.99|2151.49|2151.87|2151.37|2152.12|2151.62|2151.87|2151.37|2
1647530280000|2022-03-17 15:18:00|2151.62|2151.12|2151.37|2150.87|2151.62|2151.12|2150.99|2150.49|31
1647530290000|2022-03-17 15:18:10|2151.24|2150.74|2151.62|2151.12|2152.12|2151.62|2151.12|2150.62|28
1647530300000|2022-03-17 15:18:20|2151.74|2151.24|2152.49|2151.99|2152.62|2152.12|2151.62|2151.12|27
1647530310000|2022-03-17 15:18:30|2152.62|2152.12|2152.49|2151.99|2153.37|2152.87|2152.49|2151.99|43
1647530320000|2022-03-17 15:18:40|2152.62|2152.12|2152.12|2151.62|2152.74|2152.24|2152.12|2151.62|15
1647530330000|2022-03-17 15:18:50|2151.99|2151.49|2152.49|2151.99|2152.62|2152.12|2151.87|2151.37|15
1647530340000|2022-03-17 15:19:00|2152.62|2152.12|2152.37|2151.87|2152.62|2152.12|2152.12|2151.62|35
1647530350000|2022-03-17 15:19:10|2152.49|2151.99|2151.99|2151.49|2152.49|2151.99|2151.74|2151.24|1
1647530360000|2022-03-17 15:19:20|2152.12|2151.62|2152.37|2151.87|2152.37|2151.87|2151.99|2151.49|12
1647530370000|2022-03-17 15:19:30|2152.24|2151.74|2152.12|2151.62|2152.24|2151.74|2151.87|2151.37|1
1647530380000|2022-03-17 15:19:40|2152.24|2151.74|2152.49|2151.99|2152.62|2152.12|2152.24|2151.74|10
1647530390000|2022-03-17 15:19:50|2152.62|2152.12|2152.24|2151.74|2152.87|2152.37|2152.12|2151.62|20
1647530400000|2022-03-17 15:20:00|2152.12|2151.62|2151.62|2151.12|2152.12|2151.62|2151.49|2150.99|22
1647530410000|2022-03-17 15:20:10|2151.74|2151.24|2152.12|2151.62|2152.12|2151.62|2151.74|2151.24|2
1647530420000|2022-03-17 15:20:20|2151.87|2151.37|2151.74|2151.24|2151.87|2151.37|2151.62|2151.12|10
1647530430000|2022-03-17 15:20:30|2151.62|2151.12|2151.87|2151.37|2151.87|2151.37|2151.49|2150.99|5
1647530440000|2022-03-17 15:20:40|2151.74|2151.24|2151.62|2151.12|2151.87|2151.37|2151.62|2151.12|1
1647530450000|2022-03-17 15:20:50|2151.74|2151.24|2152.12|2151.62|2152.12|2151.62|2151.62|2151.12|2
1647530460000|2022-03-17 15:21:00|2151.99|2151.49|2151.74|2151.24|2152.24|2151.74|2151.62|2151.12|16
1647530470000|2022-03-17 15:21:10|2151.87|2151.37|2151.62|2151.12|2151.87|2151.37|2151.37|2150.87|13
1647530480000|2022-03-17 15:21:20|2151.49|2150.99|2151.62|2151.12|2151.62|2151.12|2151.37|2150.87|3
1647530490000|2022-03-17 15:21:30|2151.49|2150.99|2152.12|2151.62|2152.12|2151.62|2151.49|2150.99|9
1647530500000|2022-03-17 15:21:40|2152.37|2151.87|2151.62|2151.12|2152.37|2151.87|2151.62|2151.12|23
1647530510000|2022-03-17 15:21:50|2151.49|2150.99|2151.12|2150.62|2151.62|2151.12|2151.12|2150.62|0
1647530520000|2022-03-17 15:22:00|2150.99|2150.49|2150.62|2150.12|2150.99|2150.49|2150.37|2149.87|17
1647530530000|2022-03-17 15:22:10|2150.74|2150.24|2150.74|2150.24|2150.87|2150.37|2150.37|2149.87|123
1647530540000|2022-03-17 15:22:20|2150.62|2150.12|2151.24|2150.74|2151.37|2150.87|2150.62|2150.12|28
1647530550000|2022-03-17 15:22:30|2151.37|2150.87|2151.62|2151.12|2151.62|2151.12|2151.12|2150.62|75
1647530560000|2022-03-17 15:22:40|2151.49|2150.99|2151.74|2151.24|2151.87|2151.37|2151.49|2150.99|40
1647530570000|2022-03-17 15:22:50|2151.62|2151.12|2152.12|2151.62|2152.12|2151.62|2151.62|2151.12|25
1647530580000|2022-03-17 15:23:00|2151.99|2151.49|2152.24|2151.74|2152.37|2151.87|2151.87|2151.37|4
1647530590000|2022-03-17 15:23:10|2152.37|2151.87|2152.62|2152.12|2152.62|2152.12|2152.24|2151.74|14
1647530600000|2022-03-17 15:23:20|2152.74|2152.24|2153.24|2152.74|2153.37|2152.87|2152.74|2152.24|22
1647530610000|2022-03-17 15:23:30|2153.12|2152.62|2152.87|2152.37|2153.37|2152.87|2152.62|2152.12|10
1647530620000|2022-03-17 15:23:40|2152.74|2152.24|2152.37|2151.87|2152.74|2152.24|2152.37|2151.87|23
1647530630000|2022-03-17 15:23:50|2152.49|2151.99|2152.62|2152.12|2152.62|2152.12|2152.37|2151.87|3
1647530640000|2022-03-17 15:24:00|2152.87|2152.37|2153.74|2153.24|2153.74|2153.24|2152.74|2152.24|17
1647530650000|2022-03-17 15:24:10|2153.62|2153.12|2153.87|2153.37|2153.87|2153.37|2153.62|2153.12|3
1647530660000|2022-03-17 15:24:20|2153.99|2153.49|2154.37|2153.87|2154.62|2154.12|2153.87|2153.37|51
1647530670000|2022-03-17 15:24:30|2154.49|2153.99|2154.62|2154.12|2154.62|2154.12|2154.37|2153.87|20
1647530680000|2022-03-17 15:24:40|2154.74|2154.24|2154.62|2154.12|2154.87|2154.37|2154.62|2154.12|23
1647530690000|2022-03-17 15:24:50|2154.74|2154.24|2154.62|2154.12|2154.87|2154.37|2154.62|2154.12|10
1647530700000|2022-03-17 15:25:00|2154.37|2153.87|2154.12|2153.62|2154.37|2153.87|2153.87|2153.37|20
1647530710000|2022-03-17 15:25:10|2153.99|2153.49|2153.87|2153.37|2154.12|2153.62|2153.87|2153.37|6
1647530720000|2022-03-17 15:25:20|2153.62|2153.12|2154.37|2153.87|2154.37|2153.87|2153.37|2152.87|35
1647530730000|2022-03-17 15:25:30|2154.24|2153.74|2154.87|2154.37|2154.87|2154.37|2154.12|2153.62|21
1647530740000|2022-03-17 15:25:40|2154.74|2154.24|2154.49|2153.99|2154.87|2154.37|2154.37|2153.87|13
1647530750000|2022-03-17 15:25:50|2154.62|2154.12|2153.87|2153.37|2154.62|2154.12|2153.87|2153.37|14
1647530760000|2022-03-17 15:26:00|2153.74|2153.24|2154.12|2153.62|2154.24|2153.74|2153.74|2153.24|0
1647530770000|2022-03-17 15:26:10|2154.24|2153.74|2154.99|2154.49|2155.12|2154.62|2154.12|2153.62|7
1647530780000|2022-03-17 15:26:20|2154.87|2154.37|2154.62|2154.12|2154.87|2154.37|2154.49|2153.99|5
1647530790000|2022-03-17 15:26:30|2154.74|2154.24|2153.87|2153.37|2154.74|2154.24|2153.62|2153.12|11
1647530800000|2022-03-17 15:26:40|2153.62|2153.12|2153.49|2152.99|2153.87|2153.37|2153.37|2152.87|7
1647530810000|2022-03-17 15:26:50|2153.62|2153.12|2153.62|2153.12|2153.62|2153.12|2153.37|2152.87|1
1647530820000|2022-03-17 15:27:00|2153.37|2152.87|2153.12|2152.62|2153.37|2152.87|2153.12|2152.62|17
1647530830000|2022-03-17 15:27:10|2152.49|2151.99|2152.49|2151.99|2152.49|2151.99|2152.49|2151.99|1
1647530840000|2022-03-17 15:27:20|2152.74|2152.24|2153.24|2152.74|2153.24|2152.74|2152.74|2152.24|52
1647530850000|2022-03-17 15:27:30|2153.11|2152.61|2152.49|2151.99|2153.11|2152.61|2152.49|2151.99|17
1647530860000|2022-03-17 15:27:40|2152.36|2151.86|2151.99|2151.49|2152.36|2151.86|2151.99|2151.49|28
1647530870000|2022-03-17 15:27:50|2151.86|2151.36|2151.74|2151.24|2151.86|2151.36|2151.74|2151.24|7
1647530880000|2022-03-17 15:28:00|2151.86|2151.36|2151.11|2150.61|2151.99|2151.49|2150.99|2150.49|51
1647530890000|2022-03-17 15:28:10|2150.99|2150.49|2150.74|2150.24|2150.99|2150.49|2150.74|2150.24|22
1647530900000|2022-03-17 15:28:20|2150.86|2150.36|2151.49|2150.99|2151.49|2150.99|2150.86|2150.36|23
1647530910000|2022-03-17 15:28:30|2151.74|2151.24|2152.49|2151.99|2152.49|2151.99|2151.74|2151.24|38
1647530920000|2022-03-17 15:28:40|2152.36|2151.86|2151.86|2151.36|2152.49|2151.99|2151.86|2151.36|25
1647530930000|2022-03-17 15:28:50|2151.74|2151.24|2152.49|2151.99|2152.49|2151.99|2151.74|2151.24|33
1647530940000|2022-03-17 15:29:00|2152.36|2151.86|2153.24|2152.74|2153.24|2152.74|2152.36|2151.86|18
1647530950000|2022-03-17 15:29:10|2153.36|2152.86|2153.36|2152.86|2153.49|2152.99|2152.99|2152.49|61
1647530960000|2022-03-17 15:29:20|2153.24|2152.74|2152.99|2152.49|2153.24|2152.74|2152.86|2152.36|16
1647530970000|2022-03-17 15:29:30|2152.86|2152.36|2152.99|2152.49|2152.99|2152.49|2152.49|2151.99|29
1647530980000|2022-03-17 15:29:40|2152.86|2152.36|2152.99|2152.49|2152.99|2152.49|2152.86|2152.36|6
1647530990000|2022-03-17 15:29:50|2152.86|2152.36|2153.24|2152.74|2153.24|2152.74|2152.86|2152.36|30
1647531000000|2022-03-17 15:30:00|2153.11|2152.61|2152.49|2151.99|2153.11|2152.61|2152.49|2151.99|21
1647531010000|2022-03-17 15:30:10|2152.24|2151.74|2151.74|2151.24|2152.24|2151.74|2151.61|2151.11|34
1647531020000|2022-03-17 15:30:20|2152.49|2151.99|2152.36|2151.86|2152.49|2151.99|2152.24|2151.74|35
1647531030000|2022-03-17 15:30:30|2152.49|2151.99|2152.49|2151.99|2152.74|2152.24|2152.24|2151.74|50
1647531040000|2022-03-17 15:30:40|2152.36|2151.86|2153.11|2152.61|2153.24|2152.74|2152.24|2151.74|33
1647531050000|2022-03-17 15:30:50|2153.24|2152.74|2152.99|2152.49|2153.24|2152.74|2152.99|2152.49|13
1647531060000|2022-03-17 15:31:00|2152.86|2152.36|2153.24|2152.74|2153.24|2152.74|2152.74|2152.24|32
1647531070000|2022-03-17 15:31:10|2153.49|2152.99|2153.24|2152.74|2153.49|2152.99|2153.24|2152.74|15
1647531080000|2022-03-17 15:31:20|2153.49|2152.99|2153.49|2152.99|2153.49|2152.99|2153.49|2152.99|26
1647531090000|2022-03-17 15:31:30|2153.61|2153.11|2153.74|2153.24|2153.74|2153.24|2153.61|2153.11|22
1647531100000|2022-03-17 15:31:40|2153.86|2153.36|2153.99|2153.49|2153.99|2153.49|2153.86|2153.36|18
1647531110000|2022-03-17 15:31:50|2154.24|2153.74|2155.11|2154.61|2155.24|2154.74|2154.24|2153.74|77
1647531120000|2022-03-17 15:32:00|2154.99|2154.49|2154.86|2154.36|2155.11|2154.61|2154.61|2154.11|43
1647531130000|2022-03-17 15:32:10|2154.74|2154.24|2154.74|2154.24|2154.86|2154.36|2154.74|2154.24|4
1647531140000|2022-03-17 15:32:20|2154.61|2154.11|2154.49|2153.99|2154.61|2154.11|2154.24|2153.74|52
1647531150000|2022-03-17 15:32:30|2154.36|2153.86|2154.24|2153.74|2154.36|2153.86|2154.24|2153.74|2
1647531160000|2022-03-17 15:32:40|2154.11|2153.61|2154.36|2153.86|2154.36|2153.86|2153.99|2153.49|38
1647531170000|2022-03-17 15:32:50|2154.49|2153.99|2154.49|2153.99|2154.49|2153.99|2154.49|2153.99|1
1647531180000|2022-03-17 15:33:00|2154.74|2154.24|2154.36|2153.86|2154.74|2154.24|2154.24|2153.74|52
1647531190000|2022-03-17 15:33:10|2154.24|2153.74|2154.49|2153.99|2154.49|2153.99|2154.24|2153.74|16
1647531200000|2022-03-17 15:33:20|2154.36|2153.86|2154.11|2153.61|2154.36|2153.86|2153.99|2153.49|21
1647531210000|2022-03-17 15:33:30|2154.24|2153.74|2154.24|2153.74|2154.24|2153.74|2153.99|2153.49|6
1647531220000|2022-03-17 15:33:40|2154.49|2153.99|2154.36|2153.86|2154.49|2153.99|2154.36|2153.86|31
1647531230000|2022-03-17 15:33:50|2154.49|2153.99|2154.74|2154.24|2154.74|2154.24|2154.49|2153.99|23
1647531240000|2022-03-17 15:34:00|2154.86|2154.36|2155.24|2154.74|2155.24|2154.74|2154.74|2154.24|32
1647531250000|2022-03-17 15:34:10|2155.11|2154.61|2154.99|2154.49|2155.49|2154.99|2154.99|2154.49|26
1647531260000|2022-03-17 15:34:20|2155.11|2154.61|2154.99|2154.49|2155.24|2154.74|2154.99|2154.49|10
1647531270000|2022-03-17 15:34:30|2155.11|2154.61|2155.11|2154.61|2155.24|2154.74|2154.99|2154.49|30
1647531280000|2022-03-17 15:34:40|2155.24|2154.74|2155.36|2154.86|2155.36|2154.86|2154.99|2154.49|14
1647531290000|2022-03-17 15:34:50|2155.24|2154.74|2155.99|2155.49|2155.99|2155.49|2155.24|2154.74|58
1647531300000|2022-03-17 15:35:00|2156.11|2155.61|2155.36|2154.86|2156.11|2155.61|2155.36|2154.86|45
1647531310000|2022-03-17 15:35:10|2155.24|2154.74|2154.99|2154.49|2155.49|2154.99|2154.86|2154.36|16
1647531320000|2022-03-17 15:35:20|2154.86|2154.36|2154.86|2154.36|2154.99|2154.49|2154.74|2154.24|12
1647531330000|2022-03-17 15:35:30|2154.74|2154.24|2153.99|2153.49|2154.74|2154.24|2153.99|2153.49|30
1647531340000|2022-03-17 15:35:40|2153.86|2153.36|2154.24|2153.74|2154.24|2153.74|2153.86|2153.36|73
1647531350000|2022-03-17 15:35:50|2154.36|2153.86|2154.24|2153.74|2154.49|2153.99|2154.24|2153.74|8
1647531360000|2022-03-17 15:36:00|2154.11|2153.61|2154.24|2153.74|2154.24|2153.74|2153.74|2153.24|36
1647531370000|2022-03-17 15:36:10|2154.36|2153.86|2155.24|2154.74|2155.24|2154.74|2154.36|2153.86|23
1647531380000|2022-03-17 15:36:20|2155.36|2154.86|2155.74|2155.24|2155.74|2155.24|2155.36|2154.86|12
1647531390000|2022-03-17 15:36:30|2155.36|2154.86|2154.86|2154.36|2155.36|2154.86|2154.86|2154.36|25
1647531400000|2022-03-17 15:36:40|2154.74|2154.24|2154.86|2154.36|2154.99|2154.49|2154.74|2154.24|22
1647531410000|2022-03-17 15:36:50|2154.74|2154.24|2154.99|2154.49|2154.99|2154.49|2154.74|2154.24|14
1647531420000|2022-03-17 15:37:00|2154.86|2154.36|2154.36|2153.86|2154.86|2154.36|2154.24|2153.74|22
1647531430000|2022-03-17 15:37:10|2154.24|2153.74|2154.24|2153.74|2154.49|2153.99|2154.24|2153.74|75
1647531440000|2022-03-17 15:37:20|2154.11|2153.61|2153.74|2153.24|2154.11|2153.61|2153.61|2153.11|22
1647531450000|2022-03-17 15:37:30|2153.61|2153.11|2153.49|2152.99|2153.74|2153.24|2153.49|2152.99|2
1647531460000|2022-03-17 15:37:40|2153.74|2153.24|2153.99|2153.49|2153.99|2153.49|2153.74|2153.24|46
1647531470000|2022-03-17 15:37:50|2153.86|2153.36|2154.11|2153.61|2154.24|2153.74|2153.74|2153.24|20
1647531480000|2022-03-17 15:38:00|2153.99|2153.49|2153.99|2153.49|2154.11|2153.61|2153.99|2153.49|30
1647531490000|2022-03-17 15:38:10|2153.86|2153.36|2153.86|2153.36|2153.99|2153.49|2153.74|2153.24|18
1647531500000|2022-03-17 15:38:20|2153.99|2153.49|2154.36|2153.86|2154.49|2153.99|2153.99|2153.49|32
1647531510000|2022-03-17 15:38:30|2154.24|2153.74|2154.49|2153.99|2154.49|2153.99|2154.24|2153.74|9
1647531520000|2022-03-17 15:38:40|2154.74|2154.24|2154.86|2154.36|2154.99|2154.49|2154.74|2154.24|33
1647531530000|2022-03-17 15:38:50|2154.74|2154.24|2153.99|2153.49|2154.86|2154.36|2153.99|2153.49|18
1647531540000|2022-03-17 15:39:00|2154.11|2153.61|2154.36|2153.86|2154.49|2153.99|2153.99|2153.49|40
1647531550000|2022-03-17 15:39:10|2154.24|2153.74|2153.99|2153.49|2154.24|2153.74|2153.99|2153.49|3
1647531560000|2022-03-17 15:39:20|2154.11|2153.61|2154.36|2153.86|2154.49|2153.99|2154.11|2153.61|44
1647531570000|2022-03-17 15:39:30|2154.49|2153.99|2154.36|2153.86|2154.49|2153.99|2154.24|2153.74|13
1647531580000|2022-03-17 15:39:40|2154.49|2153.99|2154.36|2153.86|2154.49|2153.99|2154.24|2153.74|22
1647531590000|2022-03-17 15:39:50|2154.49|2153.99|2154.24|2153.74|2154.49|2153.99|2154.24|2153.74|13
1647531600000|2022-03-17 15:40:00|2154.36|2153.86|2155.11|2154.61|2155.11|2154.61|2154.24|2153.74|28
1647531610000|2022-03-17 15:40:10|2154.99|2154.49|2154.49|2153.99|2155.11|2154.61|2154.49|2153.99|41
1647531620000|2022-03-17 15:40:20|2154.36|2153.86|2154.49|2153.99|2154.61|2154.11|2154.24|2153.74|19
1647531630000|2022-03-17 15:40:30|2154.36|2153.86|2155.11|2154.61|2155.24|2154.74|2154.36|2153.86|16
1647531640000|2022-03-17 15:40:40|2154.99|2154.49|2155.24|2154.74|2155.24|2154.74|2154.74|2154.24|27
1647531650000|2022-03-17 15:40:50|2155.11|2154.61|2154.99|2154.49|2155.11|2154.61|2154.86|2154.36|17
1647531660000|2022-03-17 15:41:00|2154.86|2154.36|2154.74|2154.24|2154.99|2154.49|2154.74|2154.24|12
1647531670000|2022-03-17 15:41:10|2154.61|2154.11|2154.61|2154.11|2154.74|2154.24|2154.49|2153.99|16
1647531680000|2022-03-17 15:41:20|2154.74|2154.24|2154.74|2154.24|2154.86|2154.36|2154.49|2153.99|41
1647531690000|2022-03-17 15:41:30|2154.86|2154.36|2154.99|2154.49|2154.99|2154.49|2154.86|2154.36|8
1647531700000|2022-03-17 15:41:40|2154.86|2154.36|2154.99|2154.49|2154.99|2154.49|2154.61|2154.11|24
1647531710000|2022-03-17 15:41:50|2154.86|2154.36|2154.24|2153.74|2154.86|2154.36|2154.24|2153.74|20
1647531720000|2022-03-17 15:42:00|2154.11|2153.61|2153.99|2153.49|2154.11|2153.61|2153.74|2153.24|37
1647531730000|2022-03-17 15:42:10|2154.11|2153.61|2153.99|2153.49|2154.24|2153.74|2153.99|2153.49|6
1647531740000|2022-03-17 15:42:20|||||||||3
1647531750000|2022-03-17 15:42:30|2153.74|2153.24|2153.74|2153.24|2153.86|2153.36|2153.74|2153.24|23
1647531760000|2022-03-17 15:42:40|2153.61|2153.11|2153.49|2152.99|2153.74|2153.24|2153.49|2152.99|21
1647531770000|2022-03-17 15:42:50|2153.61|2153.11|2153.74|2153.24|2153.74|2153.24|2153.61|2153.11|44
1647531780000|2022-03-17 15:43:00|2153.99|2153.49|2153.36|2152.86|2153.99|2153.49|2153.36|2152.86|31
1647531790000|2022-03-17 15:43:10|2153.49|2152.99|2153.24|2152.74|2153.49|2152.99|2153.24|2152.74|2
1647531800000|2022-03-17 15:43:20|2152.99|2152.49|2152.86|2152.36|2153.11|2152.61|2152.86|2152.36|37
1647531810000|2022-03-17 15:43:30|2152.99|2152.49|2152.61|2152.11|2152.99|2152.49|2152.49|2151.99|18
1647531820000|2022-03-17 15:43:40|2152.74|2152.24|2152.99|2152.49|2153.11|2152.61|2152.49|2151.99|44
1647531830000|2022-03-17 15:43:50|2152.86|2152.36|2152.74|2152.24|2152.99|2152.49|2152.61|2152.11|26
1647531840000|2022-03-17 15:44:00|2152.61|2152.11|2152.11|2151.61|2152.61|2152.11|2152.11|2151.61|14
1647531850000|2022-03-17 15:44:10|2151.99|2151.49|2152.24|2151.74|2152.49|2151.99|2151.99|2151.49|31
1647531860000|2022-03-17 15:44:20|2152.36|2151.86|2152.36|2151.86|2152.49|2151.99|2152.24|2151.74|11
1647531870000|2022-03-17 15:44:30|2152.24|2151.74|2152.99|2152.49|2152.99|2152.49|2152.11|2151.61|39
1647531880000|2022-03-17 15:44:40|2152.86|2152.36|2153.49|2152.99|2153.49|2152.99|2152.86|2152.36|15
1647531890000|2022-03-17 15:44:50|2153.36|2152.86|2153.36|2152.86|2153.49|2152.99|2153.24|2152.74|16
1647531900000|2022-03-17 15:45:00|2153.49|2152.99|2153.11|2152.61|2153.49|2152.99|2152.99|2152.49|23
1647531910000|2022-03-17 15:45:10|2152.99|2152.49|2152.99|2152.49|2153.24|2152.74|2152.99|2152.49|21
1647531920000|2022-03-17 15:45:20|2152.86|2152.36|2152.86|2152.36|2152.99|2152.49|2152.74|2152.24|29
1647531930000|2022-03-17 15:45:30|2152.99|2152.49|2152.74|2152.24|2152.99|2152.49|2152.74|2152.24|3
1647531940000|2022-03-17 15:45:40|2152.49|2151.99|2151.99|2151.49|2152.49|2151.99|2151.99|2151.49|23
1647531950000|2022-03-17 15:45:50|2152.11|2151.61|2152.49|2151.99|2152.49|2151.99|2151.99|2151.49|39
1647531960000|2022-03-17 15:46:00|2152.36|2151.86|2152.24|2151.74|2152.49|2151.99|2152.24|2151.74|17
1647531970000|2022-03-17 15:46:10|2152.36|2151.86|2152.36|2151.86|2152.49|2151.99|2152.24|2151.74|6
1647531980000|2022-03-17 15:46:20|2152.24|2151.74|2152.36|2151.86|2152.36|2151.86|2152.24|2151.74|16
1647531990000|2022-03-17 15:46:30|2152.49|2151.99|2152.36|2151.86|2152.49|2151.99|2152.24|2151.74|17
1647532000000|2022-03-17 15:46:40|2152.49|2151.99|2152.74|2152.24|2152.74|2152.24|2152.49|2151.99|38
1647532010000|2022-03-17 15:46:50|2152.61|2152.11|2152.74|2152.24|2152.74|2152.24|2152.49|2151.99|10
1647532020000|2022-03-17 15:47:00|2152.61|2152.11|2152.24|2151.74|2152.61|2152.11|2152.24|2151.74|18
1647532030000|2022-03-17 15:47:10|2151.99|2151.49|2151.99|2151.49|2151.99|2151.49|2151.99|2151.49|7
1647532040000|2022-03-17 15:47:20|2151.86|2151.36|2151.86|2151.36|2151.99|2151.49|2151.74|2151.24|24
1647532050000|2022-03-17 15:47:30|2151.74|2151.24|2151.24|2150.74|2151.86|2151.36|2151.11|2150.61|19
1647532060000|2022-03-17 15:47:40|2151.11|2150.61|2151.11|2150.61|2151.36|2150.86|2150.99|2150.49|43
1647532070000|2022-03-17 15:47:50|2151.24|2150.74|2150.86|2150.36|2151.49|2150.99|2150.74|2150.24|23
1647532080000|2022-03-17 15:48:00|2150.99|2150.49|2150.24|2149.74|2150.99|2150.49|2149.99|2149.49|32
1647532090000|2022-03-17 15:48:10|2150.11|2149.61|2149.74|2149.24|2150.24|2149.74|2149.61|2149.11|12
1647532100000|2022-03-17 15:48:20|2149.61|2149.11|2149.61|2149.11|2149.74|2149.24|2149.49|2148.99|22
1647532110000|2022-03-17 15:48:30|2149.74|2149.24|2149.74|2149.24|2149.74|2149.24|2149.61|2149.11|19
1647532120000|2022-03-17 15:48:40|2149.86|2149.36|2149.86|2149.36|2149.86|2149.36|2149.86|2149.36|25
1647532130000|2022-03-17 15:48:50|2149.74|2149.24|2149.99|2149.49|2149.99|2149.49|2149.74|2149.24|18
1647532140000|2022-03-17 15:49:00|2149.86|2149.36|2149.74|2149.24|2149.99|2149.49|2149.74|2149.24|29
1647532150000|2022-03-17 15:49:10|2149.61|2149.11|2148.74|2148.24|2149.61|2149.11|2148.49|2147.99|54
1647532160000|2022-03-17 15:49:20|2148.61|2148.11|2148.74|2148.24|2148.74|2148.24|2148.49|2147.99|42
1647532170000|2022-03-17 15:49:30|2148.61|2148.11|2148.36|2147.86|2148.74|2148.24|2148.36|2147.86|21
1647532180000|2022-03-17 15:49:40|2148.49|2147.99|2148.36|2147.86|2148.49|2147.99|2148.11|2147.61|28
1647532190000|2022-03-17 15:49:50|2148.24|2147.74|2148.49|2147.99|2148.49|2147.99|2148.24|2147.74|25
1647532200000|2022-03-17 15:50:00|2148.74|2148.24|2148.49|2147.99|2148.74|2148.24|2148.49|2147.99|31
1647532210000|2022-03-17 15:50:10|2148.61|2148.11|2148.86|2148.36|2148.99|2148.49|2148.61|2148.11|27
1647532220000|2022-03-17 15:50:20|2148.99|2148.49|2149.74|2149.24|2149.74|2149.24|2148.86|2148.36|22
1647532230000|2022-03-17 15:50:30|2149.86|2149.36|2149.99|2149.49|2149.99|2149.49|2149.74|2149.24|14
1647532240000|2022-03-17 15:50:40|2149.86|2149.36|2150.24|2149.74|2150.36|2149.86|2149.86|2149.36|27
1647532250000|2022-03-17 15:50:50|2150.11|2149.61|2150.24|2149.74|2150.24|2149.74|2149.99|2149.49|14
1647532260000|2022-03-17 15:51:00|2150.11|2149.61|2149.74|2149.24|2150.11|2149.61|2149.61|2149.11|46
1647532270000|2022-03-17 15:51:10|2149.61|2149.11|2149.61|2149.11|2149.74|2149.24|2149.36|2148.86|56
1647532280000|2022-03-17 15:51:20|2149.74|2149.24|2149.74|2149.24|2149.99|2149.49|2149.74|2149.24|7
1647532290000|2022-03-17 15:51:30|2149.86|2149.36|2150.49|2149.99|2150.49|2149.99|2149.86|2149.36|13
1647532300000|2022-03-17 15:51:40|2150.36|2149.86|2150.11|2149.61|2150.49|2149.99|2150.11|2149.61|18
1647532310000|2022-03-17 15:51:50|2150.24|2149.74|2149.86|2149.36|2150.24|2149.74|2149.86|2149.36|16
1647532320000|2022-03-17 15:52:00|2149.99|2149.49|2149.99|2149.49|2149.99|2149.49|2149.49|2148.99|38
1647532330000|2022-03-17 15:52:10|2149.86|2149.36|2149.99|2149.49|2149.99|2149.49|2149.86|2149.36|0
1647532340000|2022-03-17 15:52:20|2150.24|2149.74|2150.49|2149.99|2150.49|2149.99|2150.24|2149.74|28
1647532350000|2022-03-17 15:52:30|2150.61|2150.11|2150.86|2150.36|2150.86|2150.36|2150.49|2149.99|43
1647532360000|2022-03-17 15:52:40|2150.99|2150.49|2150.86|2150.36|2150.99|2150.49|2150.61|2150.11|16
1647532370000|2022-03-17 15:52:50|2150.99|2150.49|2151.24|2150.74|2151.24|2150.74|2150.86|2150.36|8
1647532380000|2022-03-17 15:53:00|2151.11|2150.61|2150.74|2150.24|2151.11|2150.61|2150.74|2150.24|17
1647532390000|2022-03-17 15:53:10|2150.61|2150.11|2150.74|2150.24|2150.74|2150.24|2150.49|2149.99|39
1647532400000|2022-03-17 15:53:20|2150.99|2150.49|2150.86|2150.36|2151.49|2150.99|2150.86|2150.36|26
1647532410000|2022-03-17 15:53:30|2150.99|2150.49|2150.74|2150.24|2150.99|2150.49|2150.74|2150.24|4
1647532420000|2022-03-17 15:53:40|2150.86|2150.36|2151.24|2150.74|2151.24|2150.74|2150.86|2150.36|27
1647532430000|2022-03-17 15:53:50|2151.11|2150.61|2151.24|2150.74|2151.24|2150.74|2150.99|2150.49|9
1647532440000|2022-03-17 15:54:00|2151.11|2150.61|2150.74|2150.24|2151.24|2150.74|2150.74|2150.24|31
1647532450000|2022-03-17 15:54:10|2150.99|2150.49|2150.74|2150.24|2150.99|2150.49|2150.61|2150.11|9
1647532460000|2022-03-17 15:54:20|2150.61|2150.11|2150.61|2150.11|2150.74|2150.24|2150.49|2149.99|9
1647532470000|2022-03-17 15:54:30|2150.49|2149.99|2150.74|2150.24|2150.86|2150.36|2150.49|2149.99|26
1647532480000|2022-03-17 15:54:40|2150.61|2150.11|2150.74|2150.24|2150.74|2150.24|2150.61|2150.11|2
1647532490000|2022-03-17 15:54:50|2151.24|2150.74|2150.99|2150.49|2151.24|2150.74|2150.86|2150.36|15
1647532500000|2022-03-17 15:55:00|2150.86|2150.36|2150.86|2150.36|2151.24|2150.74|2150.86|2150.36|51
1647532510000|2022-03-17 15:55:10|2150.74|2150.24|2150.49|2149.99|2150.74|2150.24|2150.49|2149.99|18
1647532520000|2022-03-17 15:55:20|2150.61|2150.11|2150.36|2149.86|2150.86|2150.36|2150.36|2149.86|48
1647532530000|2022-03-17 15:55:30|2150.24|2149.74|2150.11|2149.61|2150.49|2149.99|2149.99|2149.49|32
1647532540000|2022-03-17 15:55:40|2150.24|2149.74|2150.24|2149.74|2150.49|2149.99|2150.24|2149.74|17
1647532550000|2022-03-17 15:55:50|2150.36|2149.86|2150.49|2149.99|2150.49|2149.99|2150.24|2149.74|35
1647532560000|2022-03-17 15:56:00|2150.61|2150.11|2150.49|2149.99|2150.61|2150.11|2150.49|2149.99|8
1647532570000|2022-03-17 15:56:10|2150.36|2149.86|2149.86|2149.36|2150.36|2149.86|2149.74|2149.24|20
1647532580000|2022-03-17 15:56:20|2149.74|2149.24|2149.86|2149.36|2149.99|2149.49|2149.74|2149.24|24
1647532590000|2022-03-17 15:56:30|2149.74|2149.24|2150.11|2149.61|2150.11|2149.61|2149.74|2149.24|16
1647532600000|2022-03-17 15:56:40|2150.24|2149.74|2149.99|2149.49|2150.24|2149.74|2149.99|2149.49|9
1647532610000|2022-03-17 15:56:50|2149.86|2149.36|2150.11|2149.61|2150.11|2149.61|2149.74|2149.24|31
1647532620000|2022-03-17 15:57:00|2150.24|2149.74|2149.99|2149.49|2150.24|2149.74|2149.99|2149.49|5
1647532630000|2022-03-17 15:57:10|2149.74|2149.24|2149.74|2149.24|2149.86|2149.36|2149.74|2149.24|15
1647532640000|2022-03-17 15:57:20|2149.61|2149.11|2149.24|2148.74|2149.74|2149.24|2149.24|2148.74|13
1647532650000|2022-03-17 15:57:30|2149.11|2148.61|2149.24|2148.74|2149.36|2148.86|2149.11|2148.61|17
1647532660000|2022-03-17 15:57:40|2149.11|2148.61|2149.24|2148.74|2149.24|2148.74|2148.99|2148.49|17
1647532670000|2022-03-17 15:57:50|2149.74|2149.24|2149.74|2149.24|2149.74|2149.24|2149.61|2149.11|24
1647532680000|2022-03-17 15:58:00|2149.61|2149.11|2149.74|2149.24|2149.74|2149.24|2149.36|2148.86|23
1647532690000|2022-03-17 15:58:10|2149.86|2149.36|2150.74|2150.24|2150.74|2150.24|2149.86|2149.36|10
1647532700000|2022-03-17 15:58:20|2150.61|2150.11|2149.99|2149.49|2150.61|2150.11|2149.74|2149.24|32
1647532710000|2022-03-17 15:58:30|2149.86|2149.36|2149.99|2149.49|2149.99|2149.49|2149.49|2148.99|23
1647532720000|2022-03-17 15:58:40|2150.11|2149.61|2150.49|2149.99|2150.49|2149.99|2150.11|2149.61|16
1647532730000|2022-03-17 15:58:50|2150.36|2149.86|2150.49|2149.99|2150.49|2149.99|2150.24|2149.74|19
1647532740000|2022-03-17 15:59:00|2150.61|2150.11|2151.24|2150.74|2151.24|2150.74|2150.61|2150.11|49
1647532750000|2022-03-17 15:59:10|2151.11|2150.61|2150.49|2149.99|2151.24|2150.74|2149.99|2149.49|47
1647532760000|2022-03-17 15:59:20|2150.86|2150.36|2150.36|2149.86|2151.11|2150.61|2150.24|2149.74|18
1647532770000|2022-03-17 15:59:30|2150.49|2149.99|2150.36|2149.86|2150.61|2150.11|2150.24|2149.74|6
1647532780000|2022-03-17 15:59:40|2150.49|2149.99|2149.74|2149.24|2150.49|2149.99|2149.74|2149.24|18
1647532790000|2022-03-17 15:59:50|2149.61|2149.11|2149.24|2148.74|2149.61|2149.11|2149.24|2148.74|21
1647532800000|2022-03-17 16:00:00|2149.49|2148.99|2149.36|2148.86|2149.49|2148.99|2148.99|2148.49|30
1647532810000|2022-03-17 16:00:10|2149.24|2148.74|2149.36|2148.86|2149.49|2148.99|2149.11|2148.61|25
1647532820000|2022-03-17 16:00:20|2149.49|2148.99|2150.61|2150.11|2150.74|2150.24|2149.49|2148.99|56
1647532830000|2022-03-17 16:00:30|2150.74|2150.24|2150.49|2149.99|2151.11|2150.61|2150.49|2149.99|43
1647532840000|2022-03-17 16:00:40|2150.61|2150.11|2150.61|2150.11|2150.74|2150.24|2150.49|2149.99|1989
1647532850000|2022-03-17 16:00:50|2150.49|2149.99|2150.74|2150.24|2150.74|2150.24|2150.49|2149.99|77
1647532860000|2022-03-17 16:01:00|2150.61|2150.11|2150.49|2149.99|2150.74|2150.24|2150.36|2149.86|26
1647532870000|2022-03-17 16:01:10|2150.36|2149.86|2150.61|2150.11|2150.61|2150.11|2149.99|2149.49|46
1647532880000|2022-03-17 16:01:20|2150.74|2150.24|2150.86|2150.36|2150.86|2150.36|2150.74|2150.24|7
1647532890000|2022-03-17 16:01:30|2150.74|2150.24|2150.74|2150.24|2150.99|2150.49|2150.74|2150.24|3
1647532900000|2022-03-17 16:01:40|2151.11|2150.61|2151.24|2150.74|2151.24|2150.74|2151.11|2150.61|59
1647532910000|2022-03-17 16:01:50|2151.11|2150.61|2151.11|2150.61|2151.24|2150.74|2150.99|2150.49|32
1647532920000|2022-03-17 16:02:00|2151.24|2150.74|2151.36|2150.86|2151.74|2151.24|2151.24|2150.74|43
1647532930000|2022-03-17 16:02:10|2151.49|2150.99|2151.74|2151.24|2151.86|2151.36|2151.49|2150.99|31
1647532940000|2022-03-17 16:02:20|2151.86|2151.36|2151.99|2151.49|2152.24|2151.74|2151.74|2151.24|28
1647532950000|2022-03-17 16:02:30|2151.86|2151.36|2151.74|2151.24|2152.11|2151.61|2151.74|2151.24|34
1647532960000|2022-03-17 16:02:40|2151.61|2151.11|2151.74|2151.24|2151.74|2151.24|2151.49|2150.99|41
1647532970000|2022-03-17 16:02:50|2151.86|2151.36|2151.99|2151.49|2151.99|2151.49|2151.86|2151.36|12
1647532980000|2022-03-17 16:03:00|2152.24|2151.74|2151.74|2151.24|2152.24|2151.74|2151.74|2151.24|48
1647532990000|2022-03-17 16:03:10|2151.61|2151.11|2151.74|2151.24|2151.74|2151.24|2151.24|2150.74|38
1647533000000|2022-03-17 16:03:20|2151.99|2151.49|2152.24|2151.74|2152.49|2151.99|2151.99|2151.49|15
1647533010000|2022-03-17 16:03:30|2152.36|2151.86|2152.49|2151.99|2152.49|2151.99|2152.11|2151.61|49
1647533020000|2022-03-17 16:03:40|2152.74|2152.24|2152.74|2152.24|2152.99|2152.49|2152.74|2152.24|30
1647533030000|2022-03-17 16:03:50|2152.49|2151.99|2152.61|2152.11|2152.74|2152.24|2152.49|2151.99|39
1647533040000|2022-03-17 16:04:00|2152.49|2151.99|2152.49|2151.99|2152.49|2151.99|2152.49|2151.99|13
1647533050000|2022-03-17 16:04:10|2152.61|2152.11|2152.49|2151.99|2152.61|2152.11|2152.36|2151.86|65
1647533060000|2022-03-17 16:04:20|2152.74|2152.24|2152.99|2152.49|2153.61|2153.11|2152.74|2152.24|53
1647533070000|2022-03-17 16:04:30|2153.11|2152.61|2153.24|2152.74|2153.24|2152.74|2152.99|2152.49|107
1647533080000|2022-03-17 16:04:40|2153.11|2152.61|2153.11|2152.61|2153.24|2152.74|2152.99|2152.49|7
1647533090000|2022-03-17 16:04:50|2152.99|2152.49|2153.49|2152.99|2153.49|2152.99|2152.99|2152.49|34
1647533100000|2022-03-17 16:05:00|2153.61|2153.11|2154.36|2153.86|2154.49|2153.99|2153.49|2152.99|39
1647533110000|2022-03-17 16:05:10|2154.49|2153.99|2155.24|2154.74|2155.24|2154.74|2154.49|2153.99|45
1647533120000|2022-03-17 16:05:20|2155.11|2154.61|2154.74|2154.24|2155.11|2154.61|2154.74|2154.24|35
1647533130000|2022-03-17 16:05:30|2154.86|2154.36|2154.49|2153.99|2154.86|2154.36|2154.49|2153.99|27
1647533140000|2022-03-17 16:05:40|2154.61|2154.11|2154.24|2153.74|2154.74|2154.24|2154.11|2153.61|73
1647533150000|2022-03-17 16:05:50|2154.11|2153.61|2153.61|2153.11|2154.11|2153.61|2153.61|2153.11|62
1647533160000|2022-03-17 16:06:00|2153.74|2153.24|2152.99|2152.49|2153.74|2153.24|2152.99|2152.49|43
1647533170000|2022-03-17 16:06:10|2153.24|2152.74|2153.49|2152.99|2153.49|2152.99|2152.99|2152.49|40
1647533180000|2022-03-17 16:06:20|2153.86|2153.36|2153.99|2153.49|2153.99|2153.49|2153.86|2153.36|17
1647533190000|2022-03-17 16:06:30|2153.86|2153.36|2153.99|2153.49|2153.99|2153.49|2153.86|2153.36|5
1647533200000|2022-03-17 16:06:40|2153.86|2153.36|2153.86|2153.36|2153.99|2153.49|2153.74|2153.24|39
1647533210000|2022-03-17 16:06:50|2153.99|2153.49|2153.99|2153.49|2154.11|2153.61|2153.99|2153.49|23
1647533220000|2022-03-17 16:07:00|2153.86|2153.36|2153.74|2153.24|2153.86|2153.36|2153.74|2153.24|27
1647533230000|2022-03-17 16:07:10|2153.86|2153.36|2153.99|2153.49|2153.99|2153.49|2153.86|2153.36|12
1647533240000|2022-03-17 16:07:20|2153.86|2153.36|2154.24|2153.74|2154.24|2153.74|2153.86|2153.36|88
1647533250000|2022-03-17 16:07:30|2154.36|2153.86|2154.36|2153.86|2154.49|2153.99|2154.24|2153.74|17
1647533260000|2022-03-17 16:07:40|2154.49|2153.99|2154.49|2153.99|2154.49|2153.99|2154.36|2153.86|2
1647533270000|2022-03-17 16:07:50|2154.24|2153.74|2154.24|2153.74|2154.24|2153.74|2154.11|2153.61|44
1647533280000|2022-03-17 16:08:00|2153.99|2153.49|2154.74|2154.24|2154.74|2154.24|2153.99|2153.49|109
1647533290000|2022-03-17 16:08:10|2154.61|2154.11|2154.86|2154.36|2154.99|2154.49|2154.61|2154.11|19
1647533300000|2022-03-17 16:08:20|2154.99|2154.49|2154.99|2154.49|2154.99|2154.49|2154.99|2154.49|1
1647533310000|2022-03-17 16:08:30|2154.86|2154.36|2154.74|2154.24|2154.99|2154.49|2154.74|2154.24|20
1647533320000|2022-03-17 16:08:40|2154.49|2153.99|2154.49|2153.99|2154.61|2154.11|2154.49|2153.99|10
1647533330000|2022-03-17 16:08:50|2154.11|2153.61|2154.24|2153.74|2154.24|2153.74|2154.11|2153.61|11
1647533340000|2022-03-17 16:09:00|2153.99|2153.49|2153.74|2153.24|2153.99|2153.49|2153.74|2153.24|51
1647533350000|2022-03-17 16:09:10|2153.86|2153.36|2154.11|2153.61|2154.24|2153.74|2153.86|2153.36|23
1647533360000|2022-03-17 16:09:20|2153.99|2153.49|2153.99|2153.49|2153.99|2153.49|2153.86|2153.36|30
1647533370000|2022-03-17 16:09:30|2154.11|2153.61|2154.11|2153.61|2154.24|2153.74|2154.11|2153.61|11
1647533380000|2022-03-17 16:09:40|2153.99|2153.49|2153.74|2153.24|2153.99|2153.49|2153.74|2153.24|9
1647533390000|2022-03-17 16:09:50|2153.86|2153.36|2153.86|2153.36|2153.99|2153.49|2153.74|2153.24|26
1647533400000|2022-03-17 16:10:00|2153.99|2153.49|2153.99|2153.49|2153.99|2153.49|2153.74|2153.24|23
1647533410000|2022-03-17 16:10:10|2154.11|2153.61|2153.99|2153.49|2154.24|2153.74|2153.74|2153.24|40
1647533420000|2022-03-17 16:10:20|2153.86|2153.36|2154.11|2153.61|2154.24|2153.74|2153.74|2153.24|73
1647533430000|2022-03-17 16:10:30|2153.99|2153.49|2153.99|2153.49|2154.24|2153.74|2153.99|2153.49|15
1647533440000|2022-03-17 16:10:40|2153.86|2153.36|2153.99|2153.49|2153.99|2153.49|2153.86|2153.36|2
1647533450000|2022-03-17 16:10:50|2154.11|2153.61|2154.24|2153.74|2154.36|2153.86|2154.11|2153.61|30
1647533460000|2022-03-17 16:11:00|2153.99|2153.49|2153.74|2153.24|2153.99|2153.49|2153.74|2153.24|29
1647533470000|2022-03-17 16:11:10|2153.86|2153.36|2153.99|2153.49|2153.99|2153.49|2153.49|2152.99|40
1647533480000|2022-03-17 16:11:20|2154.24|2153.74|2154.49|2153.99|2154.49|2153.99|2154.24|2153.74|15
1647533490000|2022-03-17 16:11:30|2154.36|2153.86|2154.49|2153.99|2154.49|2153.99|2154.24|2153.74|44
1647533500000|2022-03-17 16:11:40|2154.24|2153.74|2154.24|2153.74|2154.24|2153.74|2154.11|2153.61|16
1647533510000|2022-03-17 16:11:50|2154.11|2153.61|2153.99|2153.49|2154.11|2153.61|2153.99|2153.49|24
1647533520000|2022-03-17 16:12:00|2153.74|2153.24|2153.24|2152.74|2153.74|2153.24|2153.24|2152.74|51
1647533530000|2022-03-17 16:12:10|2153.49|2152.99|2153.74|2153.24|2153.74|2153.24|2153.49|2152.99|20
1647533540000|2022-03-17 16:12:20|2153.61|2153.11|2153.61|2153.11|2153.61|2153.11|2153.61|2153.11|5
1647533550000|2022-03-17 16:12:30|2153.49|2152.99|2153.49|2152.99|2153.74|2153.24|2153.49|2152.99|15
1647533560000|2022-03-17 16:12:40|2153.36|2152.86|2153.11|2152.61|2153.36|2152.86|2153.11|2152.61|5
1647533570000|2022-03-17 16:12:50|2152.99|2152.49|2152.74|2152.24|2153.11|2152.61|2152.74|2152.24|36
1647533580000|2022-03-17 16:13:00|2152.61|2152.11|2153.24|2152.74|2153.24|2152.74|2152.61|2152.11|62
1647533590000|2022-03-17 16:13:10|2153.11|2152.61|2153.49|2152.99|2153.49|2152.99|2153.11|2152.61|27
1647533600000|2022-03-17 16:13:20|2153.36|2152.86|2153.74|2153.24|2153.74|2153.24|2153.24|2152.74|21
1647533610000|2022-03-17 16:13:30|2153.86|2153.36|2153.99|2153.49|2154.11|2153.61|2153.86|2153.36|16
1647533620000|2022-03-17 16:13:40|2153.86|2153.36|2153.74|2153.24|2153.99|2153.49|2153.74|2153.24|10
1647533630000|2022-03-17 16:13:50|2153.61|2153.11|2153.99|2153.49|2153.99|2153.49|2153.61|2153.11|40
1647533640000|2022-03-17 16:14:00|2153.74|2153.24|2153.74|2153.24|2153.74|2153.24|2153.74|2153.24|10
1647533650000|2022-03-17 16:14:10|2153.61|2153.11|2153.49|2152.99|2153.61|2153.11|2153.49|2152.99|6
1647533660000|2022-03-17 16:14:20|2153.61|2153.11|2153.24|2152.74|2153.61|2153.11|2153.24|2152.74|18
1647533670000|2022-03-17 16:14:30|2153.36|2152.86|2153.61|2153.11|2153.74|2153.24|2153.36|2152.86|32
1647533680000|2022-03-17 16:14:40|2153.49|2152.99|2153.99|2153.49|2153.99|2153.49|2153.49|2152.99|22
1647533690000|2022-03-17 16:14:50|2153.86|2153.36|2153.74|2153.24|2153.99|2153.49|2153.74|2153.24|17
1647533700000|2022-03-17 16:15:00|2153.61|2153.11|2153.61|2153.11|2153.99|2153.49|2153.61|2153.11|37
1647533710000|2022-03-17 16:15:10|2153.74|2153.24|2154.24|2153.74|2154.24|2153.74|2153.74|2153.24|21
1647533720000|2022-03-17 16:15:20|2154.11|2153.61|2153.99|2153.49|2154.11|2153.61|2153.99|2153.49|41
1647533730000|2022-03-17 16:15:30|2153.74|2153.24|2153.74|2153.24|2153.74|2153.24|2153.74|2153.24|45
1647533740000|2022-03-17 16:15:40|2153.86|2153.36|2153.99|2153.49|2153.99|2153.49|2153.86|2153.36|26
1647533750000|2022-03-17 16:15:50|2154.11|2153.61|2154.24|2153.74|2154.24|2153.74|2154.11|2153.61|30
1647533760000|2022-03-17 16:16:00|2153.99|2153.49|2153.99|2153.49|2153.99|2153.49|2153.74|2153.24|66
1647533770000|2022-03-17 16:16:10|2153.86|2153.36|2153.99|2153.49|2153.99|2153.49|2153.61|2153.11|39
1647533780000|2022-03-17 16:16:20|2153.74|2153.24|2153.36|2152.86|2153.74|2153.24|2153.24|2152.74|44
1647533790000|2022-03-17 16:16:30|2153.24|2152.74|2153.36|2152.86|2153.49|2152.99|2153.24|2152.74|16
1647533800000|2022-03-17 16:16:40|2153.49|2152.99|2153.74|2153.24|2153.74|2153.24|2153.49|2152.99|25
1647533810000|2022-03-17 16:16:50|2153.86|2153.36|2154.24|2153.74|2154.24|2153.74|2153.86|2153.36|21
1647533820000|2022-03-17 16:17:00|2154.11|2153.61|2154.11|2153.61|2154.24|2153.74|2153.99|2153.49|111
1647533830000|2022-03-17 16:17:10|2154.24|2153.74|2154.24|2153.74|2154.24|2153.74|2153.99|2153.49|35
1647533840000|2022-03-17 16:17:20|2154.36|2153.86|2154.49|2153.99|2154.49|2153.99|2154.36|2153.86|42
1647533850000|2022-03-17 16:17:30|2154.61|2154.11|2154.99|2154.49|2155.11|2154.61|2154.61|2154.11|90
1647533860000|2022-03-17 16:17:40|2154.86|2154.36|2154.74|2154.24|2154.99|2154.49|2154.74|2154.24|16
1647533870000|2022-03-17 16:17:50|2154.61|2154.11|2154.61|2154.11|2154.99|2154.49|2154.61|2154.11|37
1647533880000|2022-03-17 16:18:00|2154.49|2153.99|2154.11|2153.61|2154.74|2154.24|2153.99|2153.49|34
1647533890000|2022-03-17 16:18:10|2154.24|2153.74|2153.99|2153.49|2154.49|2153.99|2153.99|2153.49|15
1647533900000|2022-03-17 16:18:20|2153.86|2153.36|2153.74|2153.24|2153.86|2153.36|2153.74|2153.24|31
1647533910000|2022-03-17 16:18:30|2153.61|2153.11|2153.74|2153.24|2153.74|2153.24|2153.49|2152.99|37
1647533920000|2022-03-17 16:18:40|2153.61|2153.11|2153.61|2153.11|2153.61|2153.11|2153.49|2152.99|22
1647533930000|2022-03-17 16:18:50|2153.74|2153.24|2153.24|2152.74|2153.74|2153.24|2153.24|2152.74|62
1647533940000|2022-03-17 16:19:00|2153.36|2152.86|2153.49|2152.99|2153.49|2152.99|2153.24|2152.74|27
1647533950000|2022-03-17 16:19:10|2153.74|2153.24|2153.99|2153.49|2153.99|2153.49|2153.61|2153.11|51
1647533960000|2022-03-17 16:19:20|2154.11|2153.61|2154.36|2153.86|2154.36|2153.86|2154.11|2153.61|34
1647533970000|2022-03-17 16:19:30|2154.24|2153.74|2155.24|2154.74|2155.36|2154.86|2154.24|2153.74|110
1647533980000|2022-03-17 16:19:40|2155.36|2154.86|2155.36|2154.86|2155.36|2154.86|2155.36|2154.86|13
1647533990000|2022-03-17 16:19:50|2155.49|2154.99|2155.86|2155.36|2155.99|2155.49|2155.49|2154.99|68
1647534000000|2022-03-17 16:20:00|2155.74|2155.24|2156.36|2155.86|2156.49|2155.99|2155.49|2154.99|128
1647534010000|2022-03-17 16:20:10|2156.24|2155.74|2156.24|2155.74|2156.49|2155.99|2155.99|2155.49|31
1647534020000|2022-03-17 16:20:20|2156.11|2155.61|2155.99|2155.49|2156.11|2155.61|2155.74|2155.24|37
1647534030000|2022-03-17 16:20:30|2155.86|2155.36|2155.99|2155.49|2155.99|2155.49|2155.74|2155.24|33
1647534040000|2022-03-17 16:20:40|2156.11|2155.61|2156.11|2155.61|2156.24|2155.74|2155.74|2155.24|86
1647534050000|2022-03-17 16:20:50|2155.99|2155.49|2155.99|2155.49|2155.99|2155.49|2155.24|2154.74|102
1647534060000|2022-03-17 16:21:00|2155.86|2155.36|2155.74|2155.24|2155.99|2155.49|2155.74|2155.24|59
1647534070000|2022-03-17 16:21:10|2155.86|2155.36|2155.99|2155.49|2156.49|2155.99|2155.86|2155.36|84
1647534080000|2022-03-17 16:21:20|2156.11|2155.61|2156.36|2155.86|2156.61|2156.11|2155.99|2155.49|90
1647534090000|2022-03-17 16:21:30|2156.24|2155.74|2157.11|2156.61|2157.11|2156.61|2156.24|2155.74|64
1647534100000|2022-03-17 16:21:40|2157.24|2156.74|2157.24|2156.74|2157.36|2156.86|2157.24|2156.74|35
1647534110000|2022-03-17 16:21:50|2157.74|2157.24|2157.36|2156.86|2157.74|2157.24|2157.36|2156.86|77
1647534120000|2022-03-17 16:22:00|2157.24|2156.74|2156.99|2156.49|2157.24|2156.74|2156.99|2156.49|73
1647534130000|2022-03-17 16:22:10|2156.86|2156.36|2156.99|2156.49|2156.99|2156.49|2156.86|2156.36|38
1647534140000|2022-03-17 16:22:20|2156.86|2156.36|2156.49|2155.99|2156.99|2156.49|2156.36|2155.86|60
1647534150000|2022-03-17 16:22:30|2156.36|2155.86|2156.24|2155.74|2156.36|2155.86|2155.99|2155.49|63
1647534160000|2022-03-17 16:22:40|2156.11|2155.61|2155.86|2155.36|2156.24|2155.74|2155.86|2155.36|82
1647534170000|2022-03-17 16:22:50|2155.74|2155.24|2155.74|2155.24|2155.86|2155.36|2155.61|2155.11|70
1647534180000|2022-03-17 16:23:00|2155.86|2155.36|2155.99|2155.49|2156.24|2155.74|2155.74|2155.24|96
1647534190000|2022-03-17 16:23:10|2155.86|2155.36|2156.11|2155.61|2156.36|2155.86|2155.74|2155.24|73
1647534200000|2022-03-17 16:23:20|2155.99|2155.49|2156.74|2156.24|2156.99|2156.49|2155.99|2155.49|86
1647534210000|2022-03-17 16:23:30|2157.11|2156.61|2157.24|2156.74|2157.24|2156.74|2157.11|2156.61|54
1647534220000|2022-03-17 16:23:40|2157.11|2156.61|2157.11|2156.61|2157.24|2156.74|2156.99|2156.49|70
1647534230000|2022-03-17 16:23:50|2156.99|2156.49|2157.36|2156.86|2157.49|2156.99|2156.99|2156.49|62
1647534240000|2022-03-17 16:24:00|2157.24|2156.74|2157.24|2156.74|2157.24|2156.74|2157.24|2156.74|60
1647534250000|2022-03-17 16:24:10|2156.99|2156.49|2156.99|2156.49|2156.99|2156.49|2156.99|2156.49|103
1647534260000|2022-03-17 16:24:20|||||||||115
1647534270000|2022-03-17 16:24:30|2156.86|2156.36|2156.49|2155.99|2156.86|2156.36|2156.49|2155.99|107
1647534280000|2022-03-17 16:24:40|2156.74|2156.24|2157.61|2157.11|2157.74|2157.24|2156.74|2156.24|142
1647534290000|2022-03-17 16:24:50|2157.86|2157.36|2157.89|2156.39|2158.11|2157.61|2157.74|2156.38|281
1647534300000|2022-03-17 16:25:00|2157.9|2156.4|2157.63|2156.13|2158.43|2156.93|2157.62|2156.12|0
1647534310000|2022-03-17 16:25:10|2157.64|2156.14|2157.66|2156.16|2158.05|2156.55|2157.64|2156.14|0
1647534320000|2022-03-17 16:25:20|2157.65|2156.15|2157.38|2155.88|2157.66|2156.16|2157.38|2155.88|0
1647534330000|2022-03-17 16:25:30|2157.39|2155.89|2158.18|2156.68|2158.18|2156.68|2157.39|2155.89|0
1647534340000|2022-03-17 16:25:40|2158.05|2156.55|2158.18|2156.68|2158.45|2156.95|2158.05|2156.55|0
1647534350000|2022-03-17 16:25:50|2157.92|2156.42|2157.91|2156.41|2157.92|2156.42|2157.64|2156.14|0
1647534360000|2022-03-17 16:26:00|2157.92|2156.42|2158.14|2156.64|2158.44|2156.94|2157.92|2156.42|0
1647534370000|2022-03-17 16:26:10|2158.12|2156.62|2158.12|2156.62|2158.12|2156.62|2158.12|2156.62|0
1647534390000|2022-03-17 16:26:30|2158.11|2156.61|2157.85|2156.35|2158.12|2156.62|2157.84|2156.34|0
1647534400000|2022-03-17 16:26:40|2157.86|2156.36|2158.92|2157.42|2158.92|2157.42|2157.86|2156.36|0
1647534410000|2022-03-17 16:26:50|2158.79|2157.29|2158.16|2156.66|2158.95|2157.45|2158.16|2156.66|0
1647534420000|2022-03-17 16:27:00|2157.9|2156.4|2157.62|2156.12|2157.9|2156.4|2157.61|2156.11|0
1647534430000|2022-03-17 16:27:10|2157.75|2156.25|2157.61|2156.11|2157.87|2156.37|2157.61|2156.11|0
1647534440000|2022-03-17 16:27:20|2157.74|2156.24|2158.14|2156.64|2158.15|2156.65|2157.74|2156.24|0
1647534450000|2022-03-17 16:27:30|2158.15|2156.65|2158.68|2157.18|2158.82|2157.32|2158.14|2156.64|793
1647534460000|2022-03-17 16:27:40|2158.94|2157.44|2158.95|2157.45|2158.95|2157.45|2158.94|2157.44|0
1647534470000|2022-03-17 16:27:50|2158.94|2157.44|2158.67|2157.17|2158.94|2157.44|2158.67|2157.17|0
1647534480000|2022-03-17 16:28:00|2158.68|2157.18|2159.23|2157.73|2159.73|2158.23|2158.67|2157.17|0
1647534490000|2022-03-17 16:28:10|2159.36|2157.86|2160.4|2158.9|2160.4|2158.9|2159.36|2157.86|0
1647534500000|2022-03-17 16:28:20|2160.53|2159.03|2160.14|2158.64|2160.54|2159.04|2160.14|2158.64|0
1647534610000|2022-03-17 16:30:10|2161.94|2160.54|2162.06|2160.66|2162.06|2160.66|2161.94|2160.54|5
1647534620000|2022-03-17 16:30:20|2162.19|2160.79|2162.56|2161.16|2162.56|2161.16|2162.19|2160.79|73
1647534630000|2022-03-17 16:30:30|2162.69|2161.29|2161.44|2160.04|2162.69|2161.29|2158.94|2157.54|19
1647534640000|2022-03-17 16:30:40|2161.19|2159.79|2161.69|2160.29|2161.69|2160.29|2158.44|2157.04|104
1647534650000|2022-03-17 16:30:50|2161.44|2160.04|2160.56|2159.16|2161.44|2160.04|2159.44|2158.04|14
1647534660000|2022-03-17 16:31:00|2160.44|2159.04|2160.31|2158.91|2160.69|2159.29|2160.31|2158.91|24
1647534670000|2022-03-17 16:31:10|2160.44|2159.04|2160.31|2158.91|2160.56|2159.16|2160.31|2158.91|90
1647534680000|2022-03-17 16:31:20|2160.06|2158.66|2160.06|2158.66|2160.31|2158.91|2158.94|2157.54|38
1647534690000|2022-03-17 16:31:30|2160.31|2158.91|2158.44|2157.04|2160.31|2158.91|2158.44|2157.04|40
1647534700000|2022-03-17 16:31:40|2158.94|2157.54|2159.44|2158.04|2159.69|2158.29|2158.44|2157.04|0
1647534710000|2022-03-17 16:31:50|2159.06|2157.66|2159.44|2158.04|2159.44|2158.04|2159.06|2157.66|30
1647534720000|2022-03-17 16:32:00|2158.56|2157.16|2158.81|2157.41|2159.44|2158.04|2158.44|2157.04|0
1647534730000|2022-03-17 16:32:10|2159.31|2157.91|2158.31|2156.91|2159.31|2157.91|2158.31|2156.91|50
1647534740000|2022-03-17 16:32:20|2158.44|2157.04|2158.56|2157.16|2158.56|2157.16|2158.44|2157.04|0
1647534750000|2022-03-17 16:32:30|2158.69|2157.29|2158.69|2157.29|2159.44|2158.04|2157.81|2156.41|5
1647534760000|2022-03-17 16:32:40|2158.56|2157.16|2158.69|2157.29|2158.69|2157.29|2158.56|2157.16|0
1647534770000|2022-03-17 16:32:50|2158.44|2157.04|2158.31|2156.91|2158.44|2157.04|2158.31|2156.91|0
1647534780000|2022-03-17 16:33:00|2158.19|2156.79|2158.19|2156.79|2158.19|2156.79|2157.94|2156.54|8
1647534790000|2022-03-17 16:33:10|2157.81|2156.41|2157.94|2156.54|2157.94|2156.54|2157.81|2156.41|2
1647534800000|2022-03-17 16:33:20|2158.06|2156.66|2158.06|2156.66|2158.06|2156.66|2158.06|2156.66|0
1647534810000|2022-03-17 16:33:30|2158.31|2156.91|2158.31|2156.91|2158.31|2156.91|2158.19|2156.79|0
1647534820000|2022-03-17 16:33:40|2158.19|2156.79|2158.06|2156.66|2158.19|2156.79|2158.06|2156.66|0
1647534830000|2022-03-17 16:33:50|2158.19|2156.79|2158.69|2157.29|2158.69|2157.29|2158.06|2156.66|3
1647534840000|2022-03-17 16:34:00|2158.06|2156.66|2158.19|2156.79|2158.56|2157.16|2157.06|2155.66|265
1647534850000|2022-03-17 16:34:10|2157.94|2156.54|2157.69|2156.29|2158.06|2156.66|2157.69|2156.29|0
1647534860000|2022-03-17 16:34:20|2157.81|2156.41|2157.81|2156.41|2158.19|2156.79|2157.81|2156.41|0
1647534870000|2022-03-17 16:34:30|2157.69|2156.29|2157.69|2156.29|2157.69|2156.29|2157.69|2156.29|52
1647534880000|2022-03-17 16:34:40|2157.81|2156.41|2158.94|2157.54|2158.94|2157.54|2157.69|2156.29|131
1647534890000|2022-03-17 16:34:50|2159.19|2157.79|2159.56|2158.16|2159.69|2158.29|2158.94|2157.54|47
1647534900000|2022-03-17 16:35:00|2158.81|2157.41|2159.31|2157.91|2159.31|2157.91|2158.81|2157.41|0
1647534910000|2022-03-17 16:35:10|2159.19|2157.79|2158.06|2156.66|2159.19|2157.79|2158.06|2156.66|0
1647534930000|2022-03-17 16:35:30|2158.19|2156.79|2158.69|2157.29|2158.81|2157.41|2158.19|2156.79|2
1647534940000|2022-03-17 16:35:40|2158.56|2157.16|2158.69|2157.29|2158.69|2157.29|2158.56|2157.16|0
1647534950000|2022-03-17 16:35:50|2158.56|2157.16|2158.56|2157.16|2158.56|2157.16|2158.56|2157.16|0
1647534960000|2022-03-17 16:36:00|2158.81|2157.41|2159.06|2157.66|2159.06|2157.66|2158.81|2157.41|45
1647534970000|2022-03-17 16:36:10|2158.94|2157.54|2158.94|2157.54|2158.94|2157.54|2158.94|2157.54|0
1647534980000|2022-03-17 16:36:20|2158.81|2157.41|2158.81|2157.41|2158.81|2157.41|2158.81|2157.41|0
1647534990000|2022-03-17 16:36:30|2158.94|2157.54|2158.94|2157.54|2158.94|2157.54|2158.94|2157.54|0
1647535000000|2022-03-17 16:36:40|2159.06|2157.66|2158.94|2157.54|2159.06|2157.66|2158.94|2157.54|0
1647535010000|2022-03-17 16:36:50|2159.06|2157.66|2159.19|2157.79|2159.94|2158.54|2159.06|2157.66|18
1647535020000|2022-03-17 16:37:00|2159.06|2157.66|2158.81|2157.41|2159.06|2157.66|2158.81|2157.41|7
1647535030000|2022-03-17 16:37:10|2159.06|2157.66|2158.69|2157.29|2159.06|2157.66|2158.56|2157.16|0
1647535040000|2022-03-17 16:37:20|2158.44|2157.04|2158.56|2157.16|2158.56|2157.16|2158.44|2157.04|6
1647535050000|2022-03-17 16:37:30|2158.44|2157.04|2158.69|2157.29|2158.69|2157.29|2158.44|2157.04|10
1647535060000|2022-03-17 16:37:40|2159.19|2157.79|2159.19|2157.79|2159.19|2157.79|2159.19|2157.79|5
1647535080000|2022-03-17 16:38:00|2158.69|2157.29|2158.69|2157.29|2158.69|2157.29|2158.69|2157.29|10
1647535090000|2022-03-17 16:38:10|2158.56|2157.16|2158.56|2157.16|2158.56|2157.16|2158.56|2157.16|0
1647535120000|2022-03-17 16:38:40|2158.44|2157.04|2158.56|2157.16|2158.56|2157.16|2158.44|2157.04|0
1647535130000|2022-03-17 16:38:50|2158.44|2157.04|2158.31|2156.91|2158.44|2157.04|2158.31|2156.91|0
1647535140000|2022-03-17 16:39:00|2158.06|2156.66|2157.56|2156.16|2158.06|2156.66|2157.56|2156.16|8
1647535150000|2022-03-17 16:39:10|2158.06|2156.66|2157.31|2155.91|2158.06|2156.66|2157.31|2155.91|2
1647535160000|2022-03-17 16:39:20|2157.94|2156.54|2157.69|2156.29|2158.06|2156.66|2157.19|2155.79|2
1647535170000|2022-03-17 16:39:30|2157.56|2156.16|2157.56|2156.16|2157.56|2156.16|2157.56|2156.16|0
1647535200000|2022-03-17 16:40:00|2157.94|2156.54|2157.94|2156.54|2158.06|2156.66|2157.94|2156.54|2
1647535210000|2022-03-17 16:40:10|2158.06|2156.66|2157.94|2156.54|2158.06|2156.66|2157.94|2156.54|0
1647535230000|2022-03-17 16:40:30|2157.81|2156.41|2157.94|2156.54|2157.94|2156.54|2157.81|2156.41|0
1647535240000|2022-03-17 16:40:40|2158.06|2156.66|2158.06|2156.66|2158.06|2156.66|2158.06|2156.66|0
1647535250000|2022-03-17 16:40:50|2157.94|2156.54|2157.94|2156.54|2157.94|2156.54|2157.94|2156.54|0
1647535290000|2022-03-17 16:41:30|||||||||1
1647535330000|2022-03-17 16:42:10|2158.44|2157.04|2158.44|2157.04|2158.44|2157.04|2158.44|2157.04|0
1647535340000|2022-03-17 16:42:20|2158.56|2157.16|2158.44|2157.04|2158.56|2157.16|2158.44|2157.04|0
1647535350000|2022-03-17 16:42:30|||||||||4
1647535400000|2022-03-17 16:43:20|||||||||1406
1647535430000|2022-03-17 16:43:50|2158.56|2157.16|2158.56|2157.16|2158.56|2157.16|2158.56|2157.16|0
1647535460000|2022-03-17 16:44:20|||||||||59
1647535470000|2022-03-17 16:44:30|2158.94|2157.54|2158.81|2157.41|2159.19|2157.79|2158.81|2157.41|5
1647535480000|2022-03-17 16:44:40|2158.69|2157.29|2158.69|2157.29|2159.31|2157.91|2158.69|2157.29|0
1647535510000|2022-03-17 16:45:10|2159.06|2157.66|2158.81|2157.41|2159.06|2157.66|2158.81|2157.41|0
1647535520000|2022-03-17 16:45:20|2159.06|2157.66|2158.31|2156.91|2159.06|2157.66|2158.31|2156.91|0
1647535540000|2022-03-17 16:45:40|2158.19|2156.79|2158.19|2156.79|2158.19|2156.79|2158.19|2156.79|14
1647535570000|2022-03-17 16:46:10|2158.31|2156.91|2158.19|2156.79|2158.31|2156.91|2158.19|2156.79|0
1647535600000|2022-03-17 16:46:40|2158.06|2156.66|2158.06|2156.66|2158.06|2156.66|2158.06|2156.66|0
1647535630000|2022-03-17 16:47:10|2157.94|2156.54|2157.94|2156.54|2157.94|2156.54|2157.94|2156.54|0
1647535650000|2022-03-17 16:47:30|2157.56|2156.16|2157.44|2156.04|2157.56|2156.16|2157.44|2156.04|0
1647535660000|2022-03-17 16:47:40|2157.19|2155.79|2157.44|2156.04|2157.44|2156.04|2156.94|2155.54|0
1647535680000|2022-03-17 16:48:00|2156.69|2155.29|2157.31|2155.91|2157.44|2156.04|2156.69|2155.29|0
1647535760000|2022-03-17 16:49:20|2157.19|2155.79|2157.81|2156.41|2157.81|2156.41|2157.19|2155.79|0
1647535780000|2022-03-17 16:49:40|2157.69|2156.29|2157.94|2156.54|2157.94|2156.54|2157.06|2155.66|3
1647535810000|2022-03-17 16:50:10|||||||||2
1647535840000|2022-03-17 16:50:40|2157.19|2155.79|2157.19|2155.79|2157.69|2156.29|2157.06|2155.66|2
1647535850000|2022-03-17 16:50:50|2157.69|2156.29|2157.19|2155.79|2157.69|2156.29|2157.19|2155.79|0
1647535910000|2022-03-17 16:51:50|2157.31|2155.91|2157.31|2155.91|2157.31|2155.91|2157.31|2155.91|0
1647535960000|2022-03-17 16:52:40|2157.81|2156.41|2157.56|2156.16|2157.81|2156.41|2157.56|2156.16|0
1647535980000|2022-03-17 16:53:00|2157.44|2156.04|2157.44|2156.04|2157.44|2156.04|2155.94|2154.54|13
1647535990000|2022-03-17 16:53:10|2157.56|2156.16|2157.56|2156.16|2157.56|2156.16|2157.56|2156.16|0
1647536000000|2022-03-17 16:53:20|2157.44|2156.04|2157.56|2156.16|2157.56|2156.16|2157.44|2156.04|10
1647536020000|2022-03-17 16:53:40|2158.69|2157.29|2158.69|2157.29|2158.69|2157.29|2158.69|2157.29|0
1647536040000|2022-03-17 16:54:00|2158.81|2157.41|2158.81|2157.41|2158.81|2157.41|2158.81|2157.41|2
1647536050000|2022-03-17 16:54:10|2157.69|2156.29|2157.69|2156.29|2157.69|2156.29|2157.69|2156.29|0
1647536060000|2022-03-17 16:54:20|2157.44|2156.04|2157.44|2156.04|2157.44|2156.04|2157.44|2156.04|8
1647536070000|2022-03-17 16:54:30|2157.69|2156.29|2157.81|2156.41|2157.81|2156.41|2157.69|2156.29|0
1647536280000|2022-03-17 16:58:00|2158.06|2156.66|2158.06|2156.66|2158.06|2156.66|2158.06|2156.66|0
1647536350000|2022-03-17 16:59:10|2158.31|2156.91|2158.31|2156.91|2158.31|2156.91|2158.31|2156.91|0
1647536370000|2022-03-17 16:59:30|2158.06|2156.66|2158.56|2157.16|2158.56|2157.16|2158.06|2156.66|0
1647536390000|2022-03-17 16:59:50|2158.88|2157.38|2158.88|2157.38|2158.88|2157.38|2158.88|2157.38|2
1647536400000|2022-03-17 17:00:00|2159.15|2157.65|2159.01|2157.51|2159.15|2157.65|2158.59|2157.09|0
1647536410000|2022-03-17 17:00:10|2159.02|2157.52|2158.62|2157.12|2159.02|2157.52|2158.62|2157.12|0
1647536420000|2022-03-17 17:00:20|2158.75|2157.25|2158.35|2156.85|2158.88|2157.38|2158.35|2156.85|0
1647536430000|2022-03-17 17:00:30|2158.62|2157.12|2158.35|2156.85|2158.62|2157.12|2158.35|2156.85|0
1647536440000|2022-03-17 17:00:40|2158.61|2157.11|2158.32|2156.82|2158.61|2157.11|2158.31|2156.81|0
1647536450000|2022-03-17 17:00:50|2158.31|2156.81|2158.31|2156.81|2158.32|2156.82|2158.3|2156.8|0
1647536460000|2022-03-17 17:01:00|2158.3|2156.8|2158.3|2156.8|2158.31|2156.81|2158.29|2156.79|0
1647536470000|2022-03-17 17:01:10|2158.29|2156.79|2157.73|2156.23|2158.3|2156.8|2157.73|2156.23|0
1647536480000|2022-03-17 17:01:20|2157.74|2156.24|2157.74|2156.24|2157.75|2156.25|2157.73|2156.23|0
1647536490000|2022-03-17 17:01:30|2157.73|2156.23|2157.47|2155.97|2157.73|2156.23|2157.46|2155.96|0
1647536500000|2022-03-17 17:01:40|2157.74|2156.24|2157.74|2156.24|2158.01|2156.51|2157.47|2155.97|0
1647536510000|2022-03-17 17:01:50|2157.75|2156.25|2157.75|2156.25|2157.75|2156.25|2157.74|2156.24|0
1647536520000|2022-03-17 17:02:00|2158.01|2156.51|2157.72|2156.22|2158.02|2156.52|2157.72|2156.22|0
1647536530000|2022-03-17 17:02:10|2157.73|2156.23|2157.71|2156.21|2157.73|2156.23|2157.71|2156.21|0
1647536540000|2022-03-17 17:02:20|2157.72|2156.22|2157.44|2155.94|2157.98|2156.48|2157.43|2155.93|0
1647536550000|2022-03-17 17:02:30|2157.45|2155.95|2157.46|2155.96|2157.73|2156.23|2157.44|2155.94|0
1647536560000|2022-03-17 17:02:40|2157.45|2155.95|2157.73|2156.23|2158.01|2156.51|2157.45|2155.95|0
1647536570000|2022-03-17 17:02:50|2157.74|2156.24|2157.75|2156.25|2158.01|2156.51|2157.74|2156.24|0
1647536580000|2022-03-17 17:03:00|2157.49|2155.99|2157.49|2155.99|2157.49|2155.99|2157.48|2155.98|0
1647536590000|2022-03-17 17:03:10|2157.48|2155.98|2157.48|2155.98|2157.76|2156.26|2157.47|2155.97|0
1647536600000|2022-03-17 17:03:20|2157.49|2155.99|2157.47|2155.97|2157.49|2155.99|2157.47|2155.97|0
1647536610000|2022-03-17 17:03:30|2157.46|2155.96|2157.46|2155.96|2157.47|2155.97|2157.46|2155.96|0
1647536620000|2022-03-17 17:03:40|2157.45|2155.95|2157.21|2155.71|2157.72|2156.22|2157.19|2155.69|0
1647536630000|2022-03-17 17:03:50|2157.2|2155.7|2156.95|2155.45|2157.21|2155.71|2156.94|2155.44|0
1647536640000|2022-03-17 17:04:00|2157.21|2155.71|2156.96|2155.46|2157.49|2155.99|2156.95|2155.45|0
1647536650000|2022-03-17 17:04:10|2156.97|2155.47|2156.97|2155.47|2156.98|2155.48|2156.69|2155.19|0
1647536660000|2022-03-17 17:04:20|2156.96|2155.46|2156.95|2155.45|2156.97|2155.47|2156.95|2155.45|0
1647536670000|2022-03-17 17:04:30|2156.96|2155.46|2156.43|2154.93|2156.97|2155.47|2156.43|2154.93|0
1647536680000|2022-03-17 17:04:40|2156.42|2154.92|2156.72|2155.22|2156.72|2155.22|2156.42|2154.92|0
1647536690000|2022-03-17 17:04:50|2156.71|2155.21|2156.99|2155.49|2157|2155.5|2156.58|2155.08|0
1647536700000|2022-03-17 17:05:00|2157|2155.5|2157.28|2155.78|2157.56|2156.06|2157|2155.5|0
1647536710000|2022-03-17 17:05:10|2157.27|2155.77|2157.83|2156.33|2157.83|2156.33|2157.26|2155.76|0
1647536720000|2022-03-17 17:05:20|2157.84|2156.34|2157.82|2156.32|2157.84|2156.34|2157.82|2156.32|0
1647536730000|2022-03-17 17:05:30|2157.81|2156.31|2157.27|2155.77|2157.81|2156.31|2157.27|2155.77|0
1647536740000|2022-03-17 17:05:40|2157.28|2155.78|2157.55|2156.05|2157.82|2156.32|2157.27|2155.77|0
1647536750000|2022-03-17 17:05:50|2157.56|2156.06|2157.27|2155.77|2157.56|2156.06|2157.27|2155.77|0
1647536760000|2022-03-17 17:06:00|2157.26|2155.76|2156.98|2155.48|2157.27|2155.77|2156.98|2155.48|0
1647536770000|2022-03-17 17:06:10|2156.72|2155.22|2156.16|2154.66|2156.72|2155.22|2156.16|2154.66|0
1647536780000|2022-03-17 17:06:20|2156.15|2154.65|2156.15|2154.65|2156.16|2154.66|2156.15|2154.65|0
1647536790000|2022-03-17 17:06:30|2156.16|2154.66|2156.15|2154.65|2156.16|2154.66|2155.88|2154.38|0
1647536800000|2022-03-17 17:06:40|2156.16|2154.66|2156.43|2154.93|2156.43|2154.93|2156.15|2154.65|0
1647536810000|2022-03-17 17:06:50|2156.7|2155.2|2156.7|2155.2|2156.71|2155.21|2156.43|2154.93|0
1647536820000|2022-03-17 17:07:00|2156.71|2155.21|2156.42|2154.92|2156.71|2155.21|2156.42|2154.92|0
1647536830000|2022-03-17 17:07:10|2156.41|2154.91|2156.14|2154.64|2156.42|2154.92|2156.13|2154.63|0
1647536840000|2022-03-17 17:07:20|2156.15|2154.65|2156.43|2154.93|2156.43|2154.93|2156.15|2154.65|0
1647536850000|2022-03-17 17:07:30|2156.16|2154.66|2156.98|2155.48|2157.23|2155.73|2156.15|2154.65|0
1647536860000|2022-03-17 17:07:40|2156.97|2155.47|2156.69|2155.19|2156.98|2155.48|2156.68|2155.18|0
1647536870000|2022-03-17 17:07:50|2156.7|2155.2|2156.7|2155.2|2156.71|2155.21|2156.7|2155.2|0
1647536880000|2022-03-17 17:08:00|2156.71|2155.21|2157.24|2155.74|2157.24|2155.74|2156.71|2155.21|0
1647536890000|2022-03-17 17:08:10|2157.23|2155.73|2157.23|2155.73|2157.24|2155.74|2156.97|2155.47|0
1647536900000|2022-03-17 17:08:20|2157.24|2155.74|2157.23|2155.73|2157.5|2156|2157.22|2155.72|0
1647536910000|2022-03-17 17:08:30|2157.24|2155.74|2157.24|2155.74|2157.24|2155.74|2157.23|2155.73|0
1647536920000|2022-03-17 17:08:40|2157.23|2155.73|2157.25|2155.75|2157.53|2156.03|2157.23|2155.73|0
1647536930000|2022-03-17 17:08:50|2157.26|2155.76|2157.25|2155.75|2157.26|2155.76|2157.25|2155.75|0
1647536940000|2022-03-17 17:09:00|2157.26|2155.76|2157.24|2155.74|2157.53|2156.03|2156.97|2155.47|0
1647536950000|2022-03-17 17:09:10|2157.23|2155.73|2156.69|2155.19|2157.24|2155.74|2156.69|2155.19|0
1647536960000|2022-03-17 17:09:20|2156.7|2155.2|2156.7|2155.2|2156.95|2155.45|2156.68|2155.18|0
1647536970000|2022-03-17 17:09:30|2156.71|2155.21|2156.71|2155.21|2156.71|2155.21|2156.7|2155.2|0
1647536980000|2022-03-17 17:09:40|2156.57|2155.07|2155.88|2154.38|2156.57|2155.07|2155.75|2154.25|0
1647536990000|2022-03-17 17:09:50|2155.75|2154.25|2155.89|2154.39|2156.02|2154.52|2155.62|2154.12|0
1647537000000|2022-03-17 17:10:00|2156.16|2154.66|2155.85|2154.35|2156.16|2154.66|2155.31|2153.81|0
1647537010000|2022-03-17 17:10:10|2155.59|2154.09|2155.05|2153.55|2155.86|2154.36|2155.04|2153.54|0
1647537020000|2022-03-17 17:10:20|2155.32|2153.82|2155.03|2153.53|2155.32|2153.82|2155.03|2153.53|0
1647537030000|2022-03-17 17:10:30|2155.3|2153.8|2156.39|2154.89|2156.65|2155.15|2155.3|2153.8|0
1647537040000|2022-03-17 17:10:40|2156.12|2154.62|2155.85|2154.35|2156.12|2154.62|2155.85|2154.35|0
1647537050000|2022-03-17 17:10:50|2155.86|2154.36|2155.59|2154.09|2156.13|2154.63|2155.59|2154.09|0
1647537060000|2022-03-17 17:11:00|2155.6|2154.1|2156.14|2154.64|2156.15|2154.65|2155.6|2154.1|0
1647537070000|2022-03-17 17:11:10|2156.15|2154.65|2155.63|2154.13|2156.15|2154.65|2155.62|2154.12|0
1647537080000|2022-03-17 17:11:20|2155.62|2154.12|2155.64|2154.14|2155.64|2154.14|2155.62|2154.12|0
1647537090000|2022-03-17 17:11:30|2155.63|2154.13|2155.63|2154.13|2155.64|2154.14|2155.36|2153.86|0
1647537100000|2022-03-17 17:11:40|2155.64|2154.14|2155.07|2153.57|2155.64|2154.14|2155.07|2153.57|0
1647537110000|2022-03-17 17:11:50|2155.21|2153.71|2155.07|2153.57|2155.34|2153.84|2155.07|2153.57|0
1647537120000|2022-03-17 17:12:00|2155.06|2153.56|2154.81|2153.31|2155.07|2153.57|2154.53|2153.03|0
1647537130000|2022-03-17 17:12:10|2154.82|2153.32|2154.82|2153.32|2154.82|2153.32|2154.81|2153.31|0
1647537140000|2022-03-17 17:12:20|2155.08|2153.58|2154.53|2153.03|2155.08|2153.58|2154.53|2153.03|0
1647537150000|2022-03-17 17:12:30|2154.67|2153.17|2154.52|2153.02|2154.8|2153.3|2154.24|2152.74|0
1647537160000|2022-03-17 17:12:40|2154.53|2153.03|2154.38|2152.88|2154.53|2153.03|2154.25|2152.75|0
1647537170000|2022-03-17 17:12:50|2154.25|2152.75|2154.11|2152.61|2154.25|2152.75|2153.97|2152.47|0
1647537180000|2022-03-17 17:13:00|2153.97|2152.47|2153.7|2152.2|2154.25|2152.75|2153.69|2152.19|0
1647537190000|2022-03-17 17:13:10|2153.69|2152.19|2153.41|2151.91|2153.7|2152.2|2153.41|2151.91|0
1647537200000|2022-03-17 17:13:20|2153.14|2151.64|2152.58|2151.08|2153.14|2151.64|2152.58|2151.08|0
1647537210000|2022-03-17 17:13:30|2152.57|2151.07|2152.31|2150.81|2152.58|2151.08|2152.31|2150.81|0
1647537220000|2022-03-17 17:13:40|2152.44|2150.94|2152.58|2151.08|2152.59|2151.09|2152.31|2150.81|0
1647537230000|2022-03-17 17:13:50|2152.59|2151.09|2152.62|2151.12|2152.62|2151.12|2152.32|2150.82|0
1647537240000|2022-03-17 17:14:00|2152.61|2151.11|2153.17|2151.67|2153.17|2151.67|2152.61|2151.11|0
1647537250000|2022-03-17 17:14:10|2153.16|2151.66|2153.17|2151.67|2153.17|2151.67|2152.89|2151.39|0
1647537260000|2022-03-17 17:14:20|2153.04|2151.54|2152.3|2150.8|2153.16|2151.66|2152.3|2150.8|0
1647537270000|2022-03-17 17:14:30|2152.31|2150.81|2152.85|2151.35|2152.85|2151.35|2152.3|2150.8|0
1647537280000|2022-03-17 17:14:40|2152.86|2151.36|2152.85|2151.35|2152.86|2151.36|2152.85|2151.35|0
1647537290000|2022-03-17 17:14:50|2153.12|2151.62|2153.11|2151.61|2153.12|2151.62|2153.11|2151.61|0
1647537300000|2022-03-17 17:15:00|2153.12|2151.62|2153.94|2152.44|2154.19|2152.69|2153.12|2151.62|0
1647537310000|2022-03-17 17:15:10|2153.93|2152.43|2153.64|2152.14|2153.94|2152.44|2153.64|2152.14|0
1647537320000|2022-03-17 17:15:20|2153.65|2152.15|2153.64|2152.14|2153.92|2152.42|2153.63|2152.13|0
1647537330000|2022-03-17 17:15:30|2153.63|2152.13|2153.35|2151.85|2153.63|2152.13|2153.07|2151.57|0
1647537340000|2022-03-17 17:15:40|2153.36|2151.86|2153.35|2151.85|2153.36|2151.86|2153.35|2151.85|0
1647537350000|2022-03-17 17:15:50|2153.34|2151.84|2153.63|2152.13|2153.63|2152.13|2153.34|2151.84|0
1647537360000|2022-03-17 17:16:00|2153.36|2151.86|2153.29|2151.79|2153.37|2151.87|2153.07|2151.57|0
1647537370000|2022-03-17 17:16:10|2153.56|2152.06|2153.56|2152.06|2153.57|2152.07|2153.56|2152.06|0
1647537380000|2022-03-17 17:16:20|2153.57|2152.07|2153.85|2152.35|2153.85|2152.35|2153.57|2152.07|0
1647537390000|2022-03-17 17:16:30|2153.84|2152.34|2154.11|2152.61|2154.11|2152.61|2153.84|2152.34|0
1647537400000|2022-03-17 17:16:40|2154.12|2152.62|2154.38|2152.88|2154.39|2152.89|2154.12|2152.62|0
1647537410000|2022-03-17 17:16:50|2154.39|2152.89|2154.39|2152.89|2154.66|2153.16|2154.39|2152.89|0
1647537420000|2022-03-17 17:17:00|2154.38|2152.88|2154.66|2153.16|2154.66|2153.16|2154.38|2152.88|0
1647537430000|2022-03-17 17:17:10|2154.67|2153.17|2154.93|2153.43|2154.95|2153.45|2154.66|2153.16|0
1647537440000|2022-03-17 17:17:20|2154.66|2153.16|2154.42|2152.92|2154.96|2153.46|2154.41|2152.91|0
1647537450000|2022-03-17 17:17:30|2154.41|2152.91|2154.01|2152.51|2154.42|2152.92|2153.88|2152.38|0
1647537460000|2022-03-17 17:17:40|2154.14|2152.64|2154|2152.5|2154.14|2152.64|2153.6|2152.1|0
1647537470000|2022-03-17 17:17:50|2153.86|2152.36|2153.86|2152.36|2153.87|2152.37|2153.86|2152.36|0
1647537480000|2022-03-17 17:18:00|2153.87|2152.37|2154.41|2152.91|2154.42|2152.92|2153.87|2152.37|0
1647537490000|2022-03-17 17:18:10|2154.42|2152.92|2154.43|2152.93|2154.43|2152.93|2154.41|2152.91|0
1647537500000|2022-03-17 17:18:20|2154.44|2152.94|2154.98|2153.48|2154.98|2153.48|2154.44|2152.94|0
1647537510000|2022-03-17 17:18:30|2154.85|2153.35|2154.71|2153.21|2154.85|2153.35|2154.7|2153.2|0
1647537520000|2022-03-17 17:18:40|2154.72|2153.22|2154.71|2153.21|2154.99|2153.49|2154.71|2153.21|0
1647537530000|2022-03-17 17:18:50|2154.85|2153.35|2154.98|2153.48|2154.98|2153.48|2154.85|2153.35|0
1647537540000|2022-03-17 17:19:00|2154.99|2153.49|2154.71|2153.21|2155.12|2153.62|2154.7|2153.2|0
1647537550000|2022-03-17 17:19:10|2154.7|2153.2|2155.25|2153.75|2155.25|2153.75|2154.7|2153.2|0
1647537560000|2022-03-17 17:19:20|2155.24|2153.74|2155.24|2153.74|2155.25|2153.75|2154.97|2153.47|0
1647537570000|2022-03-17 17:19:30|2155.25|2153.75|2155.52|2154.02|2155.52|2154.02|2155.25|2153.75|0
1647537580000|2022-03-17 17:19:40|2155.53|2154.03|2155.55|2154.05|2155.55|2154.05|2155.53|2154.03|0
1647537590000|2022-03-17 17:19:50|2155.54|2154.04|2155.54|2154.04|2155.55|2154.05|2155.54|2154.04|0
1647537600000|2022-03-17 17:20:00|2155.55|2154.05|2155.27|2153.77|2155.55|2154.05|2155.26|2153.76|0
1647537610000|2022-03-17 17:20:10|2155.53|2154.03|2155.82|2154.32|2155.82|2154.32|2155.53|2154.03|0
1647537620000|2022-03-17 17:20:20|2155.81|2154.31|2156.08|2154.58|2156.09|2154.59|2155.81|2154.31|0
1647537630000|2022-03-17 17:20:30|2156.35|2154.85|2156.36|2154.86|2156.36|2154.86|2156.35|2154.85|0
1647537640000|2022-03-17 17:20:40|2156.35|2154.85|2156.95|2155.45|2157.06|2155.56|2156.35|2154.85|0
1647537650000|2022-03-17 17:20:50|2157.22|2155.72|2158.06|2156.56|2158.06|2156.56|2157.22|2155.72|0
1647537660000|2022-03-17 17:21:00|2158.05|2156.55|2158.35|2156.85|2158.35|2156.85|2157.79|2156.29|0
1647537670000|2022-03-17 17:21:10|2158.36|2156.86|2158.34|2156.84|2158.36|2156.86|2158.08|2156.58|0
1647537680000|2022-03-17 17:21:20|2158.35|2156.85|2158.61|2157.11|2158.61|2157.11|2158.34|2156.84|0
1647537690000|2022-03-17 17:21:30|2158.62|2157.12|2158.62|2157.12|2158.89|2157.39|2158.61|2157.11|0
1647537700000|2022-03-17 17:21:40|2158.61|2157.11|2158.62|2157.12|2158.89|2157.39|2158.61|2157.11|0
1647537710000|2022-03-17 17:21:50|2158.35|2156.85|2159.15|2157.65|2159.15|2157.65|2158.35|2156.85|0
1647537720000|2022-03-17 17:22:00|2158.89|2157.39|2159.46|2157.96|2159.46|2157.96|2158.89|2157.39|0
1647537730000|2022-03-17 17:22:10|2159.45|2157.95|2159.19|2157.69|2159.45|2157.95|2158.92|2157.42|0
1647537740000|2022-03-17 17:22:20|2159.2|2157.7|2160.02|2158.52|2160.02|2158.52|2159.2|2157.7|0
1647537750000|2022-03-17 17:22:30|2160.01|2158.51|2160.02|2158.52|2160.02|2158.52|2160.01|2158.51|0
1647537760000|2022-03-17 17:22:40|2159.75|2158.25|2159.76|2158.26|2160.02|2158.52|2159.75|2158.25|0
1647537770000|2022-03-17 17:22:50|2159.75|2158.25|2159.49|2157.99|2159.76|2158.26|2159.49|2157.99|0
1647537780000|2022-03-17 17:23:00|2159.48|2157.98|2159.19|2157.69|2159.48|2157.98|2159.18|2157.68|0
1647537790000|2022-03-17 17:23:10|2159.2|2157.7|2159.19|2157.69|2159.2|2157.7|2159.19|2157.69|0
1647537800000|2022-03-17 17:23:20|2159.2|2157.7|2159.46|2157.96|2159.46|2157.96|2159.19|2157.69|0
1647537810000|2022-03-17 17:23:30|2159.72|2158.22|2159.72|2158.22|2159.73|2158.23|2159.44|2157.94|0
1647537820000|2022-03-17 17:23:40|2159.71|2158.21|2159.72|2158.22|2159.72|2158.22|2159.43|2157.93|0
1647537830000|2022-03-17 17:23:50|2159.71|2158.21|2160.26|2158.76|2160.26|2158.76|2159.71|2158.21|0
1647537840000|2022-03-17 17:24:00|2160.27|2158.77|2160.27|2158.77|2160.28|2158.78|2160.27|2158.77|0
1647537850000|2022-03-17 17:24:10|2160.26|2158.76|2160.53|2159.03|2160.53|2159.03|2160.26|2158.76|0
1647537860000|2022-03-17 17:24:20|2160.54|2159.04|2160.27|2158.77|2160.55|2159.05|2160.27|2158.77|0
1647537870000|2022-03-17 17:24:30|2160.28|2158.78|2160.54|2159.04|2160.55|2159.05|2160.28|2158.78|0
1647537880000|2022-03-17 17:24:40|2160.55|2159.05|2160.27|2158.77|2160.56|2159.06|2160.27|2158.77|0
1647537890000|2022-03-17 17:24:50|2160.28|2158.78|2160.54|2159.04|2160.55|2159.05|2160.28|2158.78|0
1647537900000|2022-03-17 17:25:00|2160.55|2159.05|2160.81|2159.31|2161.09|2159.59|2160.55|2159.05|0
1647537910000|2022-03-17 17:25:10|2160.82|2159.32|2160.8|2159.3|2160.82|2159.32|2160.53|2159.03|0
1647537920000|2022-03-17 17:25:20|2160.81|2159.31|2160.54|2159.04|2160.81|2159.31|2160.28|2158.78|0
1647537930000|2022-03-17 17:25:30|2160.53|2159.03|2160.54|2159.04|2160.54|2159.04|2160.53|2159.03|0
1647537940000|2022-03-17 17:25:40|2160.27|2158.77|2160.28|2158.78|2160.29|2158.79|2160.27|2158.77|0
1647537950000|2022-03-17 17:25:50|2160.27|2158.77|2160.02|2158.52|2160.28|2158.78|2160.01|2158.51|0
1647537960000|2022-03-17 17:26:00|2160.03|2158.53|2160.31|2158.81|2160.31|2158.81|2160.03|2158.53|0
1647537970000|2022-03-17 17:26:10|2160.32|2158.82|2160.32|2158.82|2160.46|2158.96|2160.31|2158.81|0
1647537980000|2022-03-17 17:26:20|2160.33|2158.83|2160.34|2158.84|2160.6|2159.1|2160.33|2158.83|0
1647537990000|2022-03-17 17:26:30|2160.61|2159.11|2160.61|2159.11|2160.61|2159.11|2160.6|2159.1|0
1647538000000|2022-03-17 17:26:40|2160.6|2159.1|2160.89|2159.39|2160.89|2159.39|2160.6|2159.1|0
1647538010000|2022-03-17 17:26:50|2161.16|2159.66|2161.17|2159.67|2161.17|2159.67|2161.16|2159.66|0
1647538020000|2022-03-17 17:27:00|2161.18|2159.68|2161.76|2160.26|2162.01|2160.51|2161.18|2159.68|0
1647538030000|2022-03-17 17:27:10|2162.03|2160.53|2161.48|2159.98|2162.03|2160.53|2161.48|2159.98|0
1647538040000|2022-03-17 17:27:20|2161.49|2159.99|2161.21|2159.71|2161.49|2159.99|2161.2|2159.7|0
1647538050000|2022-03-17 17:27:30|2161.2|2159.7|2161.2|2159.7|2161.48|2159.98|2160.93|2159.43|0
1647538060000|2022-03-17 17:27:40|2161.19|2159.69|2161.19|2159.69|2161.2|2159.7|2160.93|2159.43|0
1647538070000|2022-03-17 17:27:50|2161.2|2159.7|2161.2|2159.7|2161.21|2159.71|2161.06|2159.56|0
1647538080000|2022-03-17 17:28:00|2161.21|2159.71|2161.77|2160.27|2162.03|2160.53|2161.2|2159.7|0
1647538090000|2022-03-17 17:28:10|2161.9|2160.4|2161.76|2160.26|2162.03|2160.53|2161.48|2159.98|0
1647538100000|2022-03-17 17:28:20|2161.75|2160.25|2161.49|2159.99|2161.76|2160.26|2161.49|2159.99|0
1647538110000|2022-03-17 17:28:30|2161.5|2160|2161.79|2160.29|2161.8|2160.3|2161.5|2160|0
1647538120000|2022-03-17 17:28:40|2161.78|2160.28|2161.52|2160.02|2161.78|2160.28|2161.51|2160.01|0
1647538130000|2022-03-17 17:28:50|2161.51|2160.01|2161.25|2159.75|2161.51|2160.01|2161.24|2159.74|0
1647538140000|2022-03-17 17:29:00|2161.26|2159.76|2161.26|2159.76|2161.26|2159.76|2161.25|2159.75|0
1647538150000|2022-03-17 17:29:10|2161.25|2159.75|2161.25|2159.75|2161.26|2159.76|2161.25|2159.75|0
1647538160000|2022-03-17 17:29:20|2161.52|2160.02|2161.52|2160.02|2161.52|2160.02|2161.25|2159.75|0
1647538170000|2022-03-17 17:29:30|2161.53|2160.03|2161.26|2159.76|2161.53|2160.03|2161.26|2159.76|0
1647538180000|2022-03-17 17:29:40|2161.39|2159.89|2161.52|2160.02|2161.53|2160.03|2161.39|2159.89|0
1647538190000|2022-03-17 17:29:50|2161.25|2159.75|2161.52|2160.02|2161.52|2160.02|2161.25|2159.75|0
1647538200000|2022-03-17 17:30:00|2161.53|2160.03|2161.8|2160.3|2161.81|2160.31|2161.26|2159.76|0
1647538210000|2022-03-17 17:30:10|2161.79|2160.29|2161.79|2160.29|2161.8|2160.3|2161.51|2160.01|0
1647538220000|2022-03-17 17:30:20|2161.78|2160.28|2161.51|2160.01|2161.78|2160.28|2161.24|2159.74|0
1647538230000|2022-03-17 17:30:30|2161.52|2160.02|2161.52|2160.02|2161.52|2160.02|2161.51|2160.01|0
1647538240000|2022-03-17 17:30:40|2161.53|2160.03|2161.8|2160.3|2161.8|2160.3|2161.52|2160.02|0
1647538250000|2022-03-17 17:30:50|2161.81|2160.31|2161.81|2160.31|2161.81|2160.31|2161.81|2160.31|0
1647538260000|2022-03-17 17:31:00|2162.08|2160.58|2162.08|2160.58|2162.08|2160.58|2162.08|2160.58|0
1647538270000|2022-03-17 17:31:10|2162.09|2160.59|2162.06|2160.56|2162.09|2160.59|2162.06|2160.56|0
1647538280000|2022-03-17 17:31:20|2162.07|2160.57|2162.06|2160.56|2162.07|2160.57|2162.06|2160.56|0
1647538290000|2022-03-17 17:31:30|2162.05|2160.55|2162.06|2160.56|2162.06|2160.56|2162.05|2160.55|0
1647538300000|2022-03-17 17:31:40|2162.05|2160.55|2161.78|2160.28|2162.05|2160.55|2161.78|2160.28|0
1647538310000|2022-03-17 17:31:50|2161.77|2160.27|2161.5|2160|2161.77|2160.27|2161.5|2160|0
1647538320000|2022-03-17 17:32:00|2161.77|2160.27|2161.51|2160.01|2161.77|2160.27|2161.51|2160.01|0
1647538330000|2022-03-17 17:32:10|2161.5|2160|2161.78|2160.28|2161.79|2160.29|2161.24|2159.74|0
1647538340000|2022-03-17 17:32:20|2161.79|2160.29|2162.32|2160.82|2162.32|2160.82|2161.78|2160.28|0
1647538350000|2022-03-17 17:32:30|2162.31|2160.81|2162.31|2160.81|2162.32|2160.82|2162.31|2160.81|0
1647538360000|2022-03-17 17:32:40|2162.32|2160.82|2162.33|2160.83|2162.33|2160.83|2162.05|2160.55|0
1647538370000|2022-03-17 17:32:50|2162.32|2160.82|2161.79|2160.29|2162.33|2160.83|2161.79|2160.29|0
1647538380000|2022-03-17 17:33:00|2161.78|2160.28|2162.57|2161.07|2162.57|2161.07|2161.64|2160.14|0
1647538390000|2022-03-17 17:33:10|2162.58|2161.08|2163.4|2161.9|2163.41|2161.91|2162.58|2161.08|0
1647538400000|2022-03-17 17:33:20|2162.87|2161.37|2163.68|2162.18|2163.68|2162.18|2162.87|2161.37|0
1647538410000|2022-03-17 17:33:30|2163.67|2162.17|2163.67|2162.17|2163.68|2162.18|2163.4|2161.9|0
1647538420000|2022-03-17 17:33:40|2163.68|2162.18|2164.21|2162.71|2164.21|2162.71|2163.67|2162.17|0
1647538430000|2022-03-17 17:33:50|2164.2|2162.7|2164.21|2162.71|2164.21|2162.71|2164.2|2162.7|0
1647538440000|2022-03-17 17:34:00|2164.2|2162.7|2164.2|2162.7|2164.21|2162.71|2164.2|2162.7|0
1647538450000|2022-03-17 17:34:10|2164.21|2162.71|2164.2|2162.7|2164.21|2162.71|2163.93|2162.43|0
1647538460000|2022-03-17 17:34:20|2164.06|2162.56|2163.92|2162.42|2164.2|2162.7|2163.91|2162.41|0
1647538470000|2022-03-17 17:34:30|2163.93|2162.43|2163.93|2162.43|2164.2|2162.7|2163.92|2162.42|0
1647538490000|2022-03-17 17:34:50|2163.66|2162.16|2163.65|2162.15|2163.93|2162.43|2163.65|2162.15|0
1647538500000|2022-03-17 17:35:00|2163.92|2162.42|2163.93|2162.43|2164.2|2162.7|2163.92|2162.42|0
1647538510000|2022-03-17 17:35:10|2164.19|2162.69|2163.93|2162.43|2164.2|2162.7|2163.91|2162.41|0
1647538520000|2022-03-17 17:35:20|2163.92|2162.42|2163.92|2162.42|2163.93|2162.43|2163.91|2162.41|0
1647538530000|2022-03-17 17:35:30|2163.91|2162.41|2163.93|2162.43|2163.93|2162.43|2163.91|2162.41|0
1647538540000|2022-03-17 17:35:40|2164.2|2162.7|2164.2|2162.7|2164.2|2162.7|2164.19|2162.69|0
1647538550000|2022-03-17 17:35:50|2164.19|2162.69|2164.19|2162.69|2164.2|2162.7|2164.19|2162.69|0
1647538560000|2022-03-17 17:36:00|2164.2|2162.7|2164.2|2162.7|2164.2|2162.7|2164.19|2162.69|0
1647538570000|2022-03-17 17:36:10|2164.19|2162.69|2164.19|2162.69|2164.2|2162.7|2164.19|2162.69|0
1647538580000|2022-03-17 17:36:20|2164.05|2162.55|2164.19|2162.69|2164.19|2162.69|2163.91|2162.41|0
1647538590000|2022-03-17 17:36:30|2164.2|2162.7|2164.19|2162.69|2164.46|2162.96|2164.19|2162.69|0
1647538620000|2022-03-17 17:37:00|2164.2|2162.7|2164.2|2162.7|2164.48|2162.98|2163.93|2162.43|0
1647538630000|2022-03-17 17:37:10|2164.21|2162.71|2163.65|2162.15|2164.21|2162.71|2163.37|2161.87|0
1647538640000|2022-03-17 17:37:20|2163.64|2162.14|2163.64|2162.14|2163.64|2162.14|2163.63|2162.13|0
1647538650000|2022-03-17 17:37:30|2163.38|2161.88|2163.1|2161.6|2163.38|2161.88|2163.1|2161.6|0
1647538660000|2022-03-17 17:37:40|2163.11|2161.61|2163.38|2161.88|2163.38|2161.88|2163.1|2161.6|0
1647538670000|2022-03-17 17:37:50|2163.39|2161.89|2163.38|2161.88|2163.39|2161.89|2163.38|2161.88|0
1647538680000|2022-03-17 17:38:00|2163.11|2161.61|2162.83|2161.33|2163.11|2161.61|2162.83|2161.33|0
1647538690000|2022-03-17 17:38:10|2162.84|2161.34|2163.12|2161.62|2163.13|2161.63|2162.84|2161.34|0
1647538700000|2022-03-17 17:38:20|2163.11|2161.61|2161.77|2160.27|2163.11|2161.61|2161.76|2160.26|0
1647538710000|2022-03-17 17:38:30|2161.78|2160.28|2161.77|2160.27|2161.78|2160.28|2161.77|2160.27|0
1647538720000|2022-03-17 17:38:40|2161.5|2160|2161.5|2160|2161.5|2160|2161.23|2159.73|0
1647538730000|2022-03-17 17:38:50|2161.51|2160.01|2161.25|2159.75|2161.51|2160.01|2160.97|2159.47|0
1647538740000|2022-03-17 17:39:00|2161.24|2159.74|2160.97|2159.47|2161.25|2159.75|2160.97|2159.47|0
1647538750000|2022-03-17 17:39:10|2160.98|2159.48|2160.98|2159.48|2160.99|2159.49|2160.98|2159.48|0
1647538760000|2022-03-17 17:39:20|2160.99|2159.49|2161.27|2159.77|2161.27|2159.77|2160.99|2159.49|0
1647538770000|2022-03-17 17:39:30|2161.26|2159.76|2161|2159.5|2161.26|2159.76|2160.99|2159.49|0
1647538780000|2022-03-17 17:39:40|2160.99|2159.49|2161|2159.5|2161|2159.5|2160.72|2159.22|0
1647538790000|2022-03-17 17:39:50|2161.01|2159.51|2161|2159.5|2161.01|2159.51|2161|2159.5|0
1647538800000|2022-03-17 17:40:00|2161.01|2159.51|2161.01|2159.51|2161.01|2159.51|2161|2159.5|0
1647538810000|2022-03-17 17:40:10|2161.02|2159.52|2161.57|2160.07|2161.57|2160.07|2161.01|2159.51|0
1647538820000|2022-03-17 17:40:20|2161.56|2160.06|2161.59|2160.09|2161.59|2160.09|2161.56|2160.06|0
1647538830000|2022-03-17 17:40:30|2161.6|2160.1|2161.61|2160.11|2161.61|2160.11|2161.59|2160.09|0
1647538840000|2022-03-17 17:40:40|2161.62|2160.12|2162.43|2160.93|2162.43|2160.93|2161.62|2160.12|0
1647538850000|2022-03-17 17:40:50|2162.42|2160.92|2162.43|2160.93|2162.43|2160.93|2162.15|2160.65|0
1647538860000|2022-03-17 17:41:00|2162.7|2161.2|2162.43|2160.93|2162.7|2161.2|2162.43|2160.93|0
1647538870000|2022-03-17 17:41:10|2162.44|2160.94|2162.71|2161.21|2162.71|2161.21|2162.44|2160.94|0
1647538880000|2022-03-17 17:41:20|2162.72|2161.22|2162.98|2161.48|2162.99|2161.49|2162.71|2161.21|0
1647538900000|2022-03-17 17:41:40|2162.99|2161.49|2163.52|2162.02|2163.52|2162.02|2162.98|2161.48|0
1647538910000|2022-03-17 17:41:50|2163.51|2162.01|2163.8|2162.3|2164.07|2162.57|2163.51|2162.01|0
1647538920000|2022-03-17 17:42:00|2163.81|2162.31|2164.34|2162.84|2164.34|2162.84|2163.8|2162.3|0
1647538930000|2022-03-17 17:42:10|2164.35|2162.85|2164.06|2162.56|2164.35|2162.85|2164.06|2162.56|0
1647538940000|2022-03-17 17:42:20|2164.07|2162.57|2164.61|2163.11|2164.62|2163.12|2164.07|2162.57|0
1647538950000|2022-03-17 17:42:30|2164.62|2163.12|2164.89|2163.39|2164.89|2163.39|2164.62|2163.12|0
1647538960000|2022-03-17 17:42:40|2164.88|2163.38|2164.88|2163.38|2164.89|2163.39|2164.88|2163.38|0
1647538970000|2022-03-17 17:42:50|2164.62|2163.12|2164.63|2163.13|2164.63|2163.13|2164.62|2163.12|0
1647538980000|2022-03-17 17:43:00|2164.62|2163.12|2164.9|2163.4|2165.04|2163.54|2164.62|2163.12|0
1647538990000|2022-03-17 17:43:10|2164.95|2163.45|2164.95|2163.45|2164.95|2163.45|2164.94|2163.44|0
1647539000000|2022-03-17 17:43:20|2164.94|2163.44|2165.48|2163.98|2165.48|2163.98|2164.94|2163.44|0
1647539010000|2022-03-17 17:43:30|2165.49|2163.99|2166|2164.5|2166.01|2164.51|2165.47|2163.97|0
1647539020000|2022-03-17 17:43:40|2166.01|2164.51|2166.28|2164.78|2166.29|2164.79|2166.01|2164.51|0
1647539030000|2022-03-17 17:43:50|2166.27|2164.77|2166.29|2164.79|2166.29|2164.79|2166.27|2164.77|0
1647539040000|2022-03-17 17:44:00|2166.15|2164.65|2166.28|2164.78|2166.29|2164.79|2166.01|2164.51|0
1647539050000|2022-03-17 17:44:10|2166.26|2164.76|2165.99|2164.49|2166.26|2164.76|2165.71|2164.21|0
1647539060000|2022-03-17 17:44:20|2166|2164.5|2165.99|2164.49|2166|2164.5|2165.73|2164.23|0
1647539070000|2022-03-17 17:44:30|2165.73|2164.23|2166|2164.5|2166.01|2164.51|2165.73|2164.23|0
1647539080000|2022-03-17 17:44:40|2166.01|2164.51|2166|2164.5|2166.01|2164.51|2166|2164.5|0
1647539090000|2022-03-17 17:44:50|2165.99|2164.49|2165.73|2164.23|2165.99|2164.49|2165.72|2164.22|0
1647539100000|2022-03-17 17:45:00|2165.74|2164.24|2165.73|2164.23|2166.01|2164.51|2165.73|2164.23|0
1647539110000|2022-03-17 17:45:10|2165.72|2164.22|2165.73|2164.23|2165.73|2164.23|2165.71|2164.21|0
1647539120000|2022-03-17 17:45:20|2165.72|2164.22|2165.72|2164.22|2165.73|2164.23|2165.72|2164.22|0
1647539130000|2022-03-17 17:45:30|2165.73|2164.23|2165.73|2164.23|2165.73|2164.23|2165.72|2164.22|0
1647539140000|2022-03-17 17:45:40|2165.72|2164.22|2165.71|2164.21|2165.73|2164.23|2165.71|2164.21|0
1647539150000|2022-03-17 17:45:50|2165.72|2164.22|2165.72|2164.22|2165.72|2164.22|2165.72|2164.22|0
1647539160000|2022-03-17 17:46:00|2165.71|2164.21|2165.72|2164.22|2165.72|2164.22|2165.71|2164.21|0
1647539170000|2022-03-17 17:46:10|2165.73|2164.23|2165.72|2164.22|2165.86|2164.36|2165.72|2164.22|0
1647539180000|2022-03-17 17:46:20|2165.71|2164.21|2165.72|2164.22|2165.73|2164.23|2165.71|2164.21|0
1647539190000|2022-03-17 17:46:30|2165.69|2164.19|2165.68|2164.18|2165.69|2164.19|2165.68|2164.18|0
1647539200000|2022-03-17 17:46:40|2165.69|2164.19|2165.69|2164.19|2165.69|2164.19|2165.68|2164.18|0
1647539210000|2022-03-17 17:46:50|2165.7|2164.2|2165.42|2163.92|2165.7|2164.2|2165.29|2163.79|0
1647539220000|2022-03-17 17:47:00|2165.43|2163.93|2165.17|2163.67|2165.43|2163.93|2165.17|2163.67|0
1647539230000|2022-03-17 17:47:10|2165.16|2163.66|2165.17|2163.67|2165.18|2163.68|2164.89|2163.39|0
1647539250000|2022-03-17 17:47:30|2165.18|2163.68|2165.17|2163.67|2165.18|2163.68|2165.17|2163.67|0
1647539260000|2022-03-17 17:47:40|2165.16|2163.66|2165.17|2163.67|2165.17|2163.67|2164.89|2163.39|0
1647539270000|2022-03-17 17:47:50|2165.03|2163.53|2164.88|2163.38|2165.17|2163.67|2164.88|2163.38|0
1647539280000|2022-03-17 17:48:00|2164.62|2163.12|2164.9|2163.4|2164.9|2163.4|2164.61|2163.11|0
1647539290000|2022-03-17 17:48:10|2164.91|2163.41|2164.91|2163.41|2164.92|2163.42|2164.91|2163.41|0
1647539300000|2022-03-17 17:48:20|2164.92|2163.42|2164.91|2163.41|2164.92|2163.42|2164.91|2163.41|0
1647539310000|2022-03-17 17:48:30|2164.9|2163.4|2164.9|2163.4|2164.91|2163.41|2164.89|2163.39|0
1647539320000|2022-03-17 17:48:40|2164.91|2163.41|2165.44|2163.94|2165.44|2163.94|2164.9|2163.4|0
1647539330000|2022-03-17 17:48:50|2165.84|2164.34|2165.71|2164.21|2165.99|2164.49|2165.71|2164.21|0
1647539340000|2022-03-17 17:49:00|2165.72|2164.22|2165.98|2164.48|2165.99|2164.49|2165.71|2164.21|0
1647539350000|2022-03-17 17:49:10|2165.97|2164.47|2165.44|2163.94|2165.97|2164.47|2165.44|2163.94|0
1647539360000|2022-03-17 17:49:20|2165.71|2164.21|2165.45|2163.95|2165.98|2164.48|2165.44|2163.94|0
1647539370000|2022-03-17 17:49:30|2165.46|2163.96|2164.91|2163.41|2165.46|2163.96|2164.91|2163.41|0
1647539380000|2022-03-17 17:49:40|2164.92|2163.42|2165.46|2163.96|2165.46|2163.96|2164.92|2163.42|0
1647539390000|2022-03-17 17:49:50|2164.92|2163.42|2164.92|2163.42|2164.93|2163.43|2164.65|2163.15|0
1647539400000|2022-03-17 17:50:00|2164.93|2163.43|2164.93|2163.43|2164.93|2163.43|2164.92|2163.42|0
1647539410000|2022-03-17 17:50:10|2164.94|2163.44|2164.92|2163.42|2165.2|2163.7|2164.92|2163.42|0
1647539420000|2022-03-17 17:50:20|2165.18|2163.68|2165.33|2163.83|2165.46|2163.96|2165.18|2163.68|0
1647539430000|2022-03-17 17:50:30|2165.46|2163.96|2165.46|2163.96|2165.46|2163.96|2165.46|2163.96|0
1647539440000|2022-03-17 17:50:40|2165.45|2163.95|2165.47|2163.97|2165.47|2163.97|2165.19|2163.69|0
1647539450000|2022-03-17 17:50:50|2165.46|2163.96|2165.47|2163.97|2165.47|2163.97|2165.46|2163.96|0
1647539460000|2022-03-17 17:51:00|2165.74|2164.24|2165.76|2164.26|2166.03|2164.53|2165.74|2164.24|0
1647539470000|2022-03-17 17:51:10|2165.75|2164.25|2166.3|2164.8|2166.3|2164.8|2165.74|2164.24|0
1647539480000|2022-03-17 17:51:20|2166.29|2164.79|2166.3|2164.8|2166.31|2164.81|2166.02|2164.52|0
1647539490000|2022-03-17 17:51:30|2166.04|2164.54|2166.3|2164.8|2166.3|2164.8|2166.03|2164.53|0
1647539500000|2022-03-17 17:51:40|2166.31|2164.81|2166.3|2164.8|2166.31|2164.81|2166.3|2164.8|0
1647539510000|2022-03-17 17:51:50|2166.31|2164.81|2166.59|2165.09|2166.59|2165.09|2166.3|2164.8|0
1647539520000|2022-03-17 17:52:00|2166.58|2165.08|2166.86|2165.36|2166.86|2165.36|2166.58|2165.08|0
1647539530000|2022-03-17 17:52:10|2166.87|2165.37|2166.87|2165.37|2166.87|2165.37|2166.59|2165.09|0
1647539540000|2022-03-17 17:52:20|2166.6|2165.1|2166.61|2165.11|2166.61|2165.11|2166.6|2165.1|0
1647539550000|2022-03-17 17:52:30|2166.62|2165.12|2166.35|2164.85|2166.62|2165.12|2166.35|2164.85|0
1647539560000|2022-03-17 17:52:40|2166.34|2164.84|2166.61|2165.11|2166.61|2165.11|2166.34|2164.84|0
1647539570000|2022-03-17 17:52:50|2166.6|2165.1|2166.05|2164.55|2166.61|2165.11|2166.05|2164.55|0
1647539580000|2022-03-17 17:53:00|2166.06|2164.56|2166.32|2164.82|2166.32|2164.82|2166.04|2164.54|0
1647539590000|2022-03-17 17:53:10|2166.31|2164.81|2166.3|2164.8|2166.32|2164.82|2166.04|2164.54|0
1647539600000|2022-03-17 17:53:20|2166.29|2164.79|2166.3|2164.8|2166.3|2164.8|2166.02|2164.52|0
1647539620000|2022-03-17 17:53:40|2166.03|2164.53|2166.03|2164.53|2166.03|2164.53|2166.03|2164.53|0
1647539630000|2022-03-17 17:53:50|2166.04|2164.54|2166.03|2164.53|2166.04|2164.54|2166.03|2164.53|0
1647539640000|2022-03-17 17:54:00|2166.04|2164.54|2166.03|2164.53|2166.04|2164.54|2166.03|2164.53|0
1647539650000|2022-03-17 17:54:10|2166.04|2164.54|2166.03|2164.53|2166.04|2164.54|2166.03|2164.53|0
1647539660000|2022-03-17 17:54:20|2166.04|2164.54|2166.03|2164.53|2166.04|2164.54|2166.03|2164.53|0
1647539670000|2022-03-17 17:54:30|2166.04|2164.54|2166.3|2164.8|2166.31|2164.81|2166.04|2164.54|0
1647539680000|2022-03-17 17:54:40|2166.31|2164.81|2166.03|2164.53|2166.31|2164.81|2166.03|2164.53|0
1647539690000|2022-03-17 17:54:50|2166.04|2164.54|2166.31|2164.81|2166.31|2164.81|2166.03|2164.53|0
1647539700000|2022-03-17 17:55:00|2166.32|2164.82|2166.04|2164.54|2166.32|2164.82|2166.03|2164.53|0
1647539710000|2022-03-17 17:55:10|2166.03|2164.53|2166.04|2164.54|2166.04|2164.54|2166.03|2164.53|0
1647539720000|2022-03-17 17:55:20|2166.03|2164.53|2165.77|2164.27|2166.04|2164.54|2165.77|2164.27|0
1647539730000|2022-03-17 17:55:30|2165.76|2164.26|2166.03|2164.53|2166.04|2164.54|2165.76|2164.26|0
1647539740000|2022-03-17 17:55:40|2166.04|2164.54|2166.04|2164.54|2166.04|2164.54|2166.04|2164.54|0
1647539760000|2022-03-17 17:56:00|2166.05|2164.55|2166.04|2164.54|2166.6|2165.1|2166.04|2164.54|0
1647539770000|2022-03-17 17:56:10|2166.05|2164.55|2166.6|2165.1|2166.6|2165.1|2166.05|2164.55|0
1647539780000|2022-03-17 17:56:20|2166.59|2165.09|2166.59|2165.09|2166.87|2165.37|2166.59|2165.09|0
1647539790000|2022-03-17 17:56:30|2166.85|2165.35|2166.59|2165.09|2166.86|2165.36|2166.58|2165.08|0
1647539800000|2022-03-17 17:56:40|2166.58|2165.08|2166.58|2165.08|2166.59|2165.09|2166.58|2165.08|0
1647539810000|2022-03-17 17:56:50|2166.57|2165.07|2166.58|2165.08|2166.59|2165.09|2166.57|2165.07|0
1647539820000|2022-03-17 17:57:00|2166.44|2164.94|2166.31|2164.81|2166.44|2164.94|2166.3|2164.8|0
1647539830000|2022-03-17 17:57:10|2166.58|2165.08|2166.58|2165.08|2166.59|2165.09|2166.58|2165.08|0
1647539840000|2022-03-17 17:57:20|2166.59|2165.09|2166.58|2165.08|2166.59|2165.09|2166.58|2165.08|0
1647539850000|2022-03-17 17:57:30|2166.84|2165.34|2166.58|2165.08|2166.86|2165.36|2166.58|2165.08|0
1647539860000|2022-03-17 17:57:40|2166.31|2164.81|2166.03|2164.53|2166.31|2164.81|2166.03|2164.53|0
1647539880000|2022-03-17 17:58:00|2166.04|2164.54|2166.32|2164.82|2166.32|2164.82|2166.04|2164.54|0
1647539890000|2022-03-17 17:58:10|2166.33|2164.83|2166.07|2164.57|2166.33|2164.83|2166.06|2164.56|0
1647539900000|2022-03-17 17:58:20|2166.06|2164.56|2165.51|2164.01|2166.06|2164.56|2165.51|2164.01|0
1647539910000|2022-03-17 17:58:30|2165.77|2164.27|2165.78|2164.28|2165.78|2164.28|2165.77|2164.27|0
1647539920000|2022-03-17 17:58:40|2165.79|2164.29|2165.78|2164.28|2165.79|2164.29|2165.78|2164.28|0
1647539930000|2022-03-17 17:58:50|2165.77|2164.27|2165.49|2163.99|2165.77|2164.27|2165.35|2163.85|0
1647539940000|2022-03-17 17:59:00|2165.5|2164|2165.5|2164|2165.76|2164.26|2165.49|2163.99|0
1647539950000|2022-03-17 17:59:10|2165.49|2163.99|2165.22|2163.72|2165.5|2164|2165.22|2163.72|0
1647539960000|2022-03-17 17:59:20|2164.95|2163.45|2164.96|2163.46|2164.96|2163.46|2164.95|2163.45|0
1647539970000|2022-03-17 17:59:30|2164.95|2163.45|2164.94|2163.44|2165.22|2163.72|2164.94|2163.44|0
1647539980000|2022-03-17 17:59:40|2164.93|2163.43|2164.66|2163.16|2164.93|2163.43|2164.65|2163.15|0
1647539990000|2022-03-17 17:59:50|2164.65|2163.15|2164.38|2162.88|2164.66|2163.16|2164.38|2162.88|0
1647540000000|2022-03-17 18:00:00|2164.39|2162.89|2164.65|2163.15|2164.67|2163.17|2164.38|2162.88|0
1647540010000|2022-03-17 18:00:10|2164.66|2163.16|2164.66|2163.16|2164.66|2163.16|2164.38|2162.88|0
1647540020000|2022-03-17 18:00:20|2164.65|2163.15|2164.4|2162.9|2164.93|2163.43|2164.39|2162.89|0
1647540030000|2022-03-17 18:00:30|2164.39|2162.89|2164.37|2162.87|2164.39|2162.89|2164.36|2162.86|0
1647540040000|2022-03-17 18:00:40|2164.36|2162.86|2163.82|2162.32|2164.36|2162.86|2163.82|2162.32|0
1647540050000|2022-03-17 18:00:50|2163.83|2162.33|2163.55|2162.05|2164.1|2162.6|2163.55|2162.05|0
1647540060000|2022-03-17 18:01:00|2163.56|2162.06|2163.83|2162.33|2163.83|2162.33|2163.56|2162.06|0
1647540070000|2022-03-17 18:01:10|2163.82|2162.32|2163.82|2162.32|2163.83|2162.33|2163.69|2162.19|0
1647540080000|2022-03-17 18:01:20|2163.81|2162.31|2163.81|2162.31|2163.82|2162.32|2163.68|2162.18|0
1647540100000|2022-03-17 18:01:40|2163.54|2162.04|2163.83|2162.33|2163.83|2162.33|2163.54|2162.04|0
1647540110000|2022-03-17 18:01:50|2163.82|2162.32|2163.01|2161.51|2163.82|2162.32|2163.01|2161.51|0
1647540120000|2022-03-17 18:02:00|2163.02|2161.52|2162.72|2161.22|2163.02|2161.52|2162.46|2160.96|0
1647540130000|2022-03-17 18:02:10|2162.73|2161.23|2162.73|2161.23|2162.87|2161.37|2162.45|2160.95|0
1647540140000|2022-03-17 18:02:20|2162.72|2161.22|2162.19|2160.69|2162.73|2161.23|2162.19|2160.69|0
1647540150000|2022-03-17 18:02:30|2162.18|2160.68|2162.18|2160.68|2162.19|2160.69|2162.18|2160.68|0
1647540160000|2022-03-17 18:02:40|2162.19|2160.69|2162.47|2160.97|2162.47|2160.97|2161.93|2160.43|0
1647540170000|2022-03-17 18:02:50|2162.34|2160.84|2163.03|2161.53|2163.03|2161.53|2162.34|2160.84|0
1647540180000|2022-03-17 18:03:00|2163.02|2161.52|2162.74|2161.24|2163.03|2161.53|2162.74|2161.24|0
1647540190000|2022-03-17 18:03:10|2162.47|2160.97|2161.91|2160.41|2162.47|2160.97|2161.91|2160.41|0
1647540200000|2022-03-17 18:03:20|2161.64|2160.14|2161.65|2160.15|2161.91|2160.41|2161.64|2160.14|0
1647540210000|2022-03-17 18:03:30|2161.92|2160.42|2161.64|2160.14|2161.92|2160.42|2161.64|2160.14|0
1647540220000|2022-03-17 18:03:40|2161.65|2160.15|2161.65|2160.15|2161.65|2160.15|2161.64|2160.14|0
1647540230000|2022-03-17 18:03:50|2161.64|2160.14|2161.38|2159.88|2161.91|2160.41|2161.37|2159.87|0
1647540240000|2022-03-17 18:04:00|2161.39|2159.89|2161.91|2160.41|2161.91|2160.41|2161.37|2159.87|0
1647540250000|2022-03-17 18:04:10|2162.17|2160.67|2162.32|2160.82|2162.73|2161.23|2162.17|2160.67|0
1647540260000|2022-03-17 18:04:20|2162.19|2160.69|2161.92|2160.42|2162.46|2160.96|2161.92|2160.42|0
1647540270000|2022-03-17 18:04:30|2161.93|2160.43|2162.21|2160.71|2162.21|2160.71|2161.93|2160.43|0
1647540280000|2022-03-17 18:04:40|2162.22|2160.72|2162.49|2160.99|2162.5|2161|2162.22|2160.72|0
1647540300000|2022-03-17 18:05:00|2162.5|2161|2162.5|2161|2162.5|2161|2162.21|2160.71|0
1647540310000|2022-03-17 18:05:10|2162.77|2161.27|2162.78|2161.28|2163.06|2161.56|2162.77|2161.27|0
1647540320000|2022-03-17 18:05:20|2162.79|2161.29|2163.05|2161.55|2163.06|2161.56|2162.78|2161.28|0
1647540330000|2022-03-17 18:05:30|2162.78|2161.28|2163.05|2161.55|2163.06|2161.56|2162.78|2161.28|0
1647540340000|2022-03-17 18:05:40|2163.04|2161.54|2162.79|2161.29|2163.04|2161.54|2162.78|2161.28|0
1647540350000|2022-03-17 18:05:50|2162.92|2161.42|2162.5|2161|2162.92|2161.42|2162.5|2161|0
1647540360000|2022-03-17 18:06:00|2162.52|2161.02|2162.78|2161.28|2162.79|2161.29|2162.52|2161.02|0
1647540370000|2022-03-17 18:06:10|2162.77|2161.27|2162.76|2161.26|2162.78|2161.28|2162.76|2161.26|0
1647540380000|2022-03-17 18:06:20|2162.49|2160.99|2162.5|2161|2162.5|2161|2162.49|2160.99|0
1647540390000|2022-03-17 18:06:30|2162.51|2161.01|2162.24|2160.74|2162.51|2161.01|2162.23|2160.73|0
1647540400000|2022-03-17 18:06:40|2162.25|2160.75|2162.52|2161.02|2162.52|2161.02|2162.25|2160.75|0
1647540410000|2022-03-17 18:06:50|2162.53|2161.03|2162.52|2161.02|2162.53|2161.03|2162.51|2161.01|0
1647540420000|2022-03-17 18:07:00|2162.53|2161.03|2162.8|2161.3|2162.8|2161.3|2162.53|2161.03|0
1647540430000|2022-03-17 18:07:10|2162.79|2161.29|2162.8|2161.3|2162.8|2161.3|2162.79|2161.29|0
1647540450000|2022-03-17 18:07:30|2162.81|2161.31|2162.8|2161.3|2163.08|2161.58|2162.8|2161.3|0
1647540460000|2022-03-17 18:07:40|2162.81|2161.31|2162.79|2161.29|2162.81|2161.31|2162.79|2161.29|0
1647540470000|2022-03-17 18:07:50|2162.8|2161.3|2162.8|2161.3|2162.8|2161.3|2162.79|2161.29|0
1647540480000|2022-03-17 18:08:00|2162.79|2161.29|2162.79|2161.29|2162.8|2161.3|2162.79|2161.29|0
1647540490000|2022-03-17 18:08:10|2162.8|2161.3|2163.08|2161.58|2163.36|2161.86|2162.79|2161.29|0
1647540500000|2022-03-17 18:08:20|2163.1|2161.6|2163.11|2161.61|2163.23|2161.73|2163.09|2161.59|0
1647540510000|2022-03-17 18:08:30|2163.12|2161.62|2163.12|2161.62|2163.12|2161.62|2162.84|2161.34|0
1647540520000|2022-03-17 18:08:40|2163.11|2161.61|2163.65|2162.15|2163.65|2162.15|2163.11|2161.61|0
1647540530000|2022-03-17 18:08:50|2163.64|2162.14|2163.41|2161.91|2163.64|2162.14|2163.36|2161.86|0
1647540540000|2022-03-17 18:09:00|2163.42|2161.92|2163.41|2161.91|2163.42|2161.92|2163.41|2161.91|0
1647540550000|2022-03-17 18:09:10|2163.4|2161.9|2163.4|2161.9|2163.4|2161.9|2163.13|2161.63|0
1647540560000|2022-03-17 18:09:20|2163.41|2161.91|2163.41|2161.91|2163.41|2161.91|2163.4|2161.9|0
1647540570000|2022-03-17 18:09:30|2163.4|2161.9|2163.4|2161.9|2163.4|2161.9|2163.4|2161.9|0
1647540580000|2022-03-17 18:09:40|2163.39|2161.89|2163.39|2161.89|2163.4|2161.9|2163.39|2161.89|0
1647540590000|2022-03-17 18:09:50|2163.38|2161.88|2163.1|2161.6|2163.38|2161.88|2163.09|2161.59|0
1647540600000|2022-03-17 18:10:00|2163.09|2161.59|2163.11|2161.61|2163.12|2161.62|2163.09|2161.59|0
1647540610000|2022-03-17 18:10:10|2163.12|2161.62|2163.1|2161.6|2163.12|2161.62|2163.1|2161.6|0
1647540630000|2022-03-17 18:10:30|2163.09|2161.59|2163.1|2161.6|2163.1|2161.6|2163.09|2161.59|0
1647540640000|2022-03-17 18:10:40|2163.09|2161.59|2162.83|2161.33|2163.09|2161.59|2162.82|2161.32|0
1647540650000|2022-03-17 18:10:50|2162.82|2161.32|2162.82|2161.32|2162.83|2161.33|2162.82|2161.32|0
1647540660000|2022-03-17 18:11:00|2162.55|2161.05|2162.54|2161.04|2162.82|2161.32|2162.53|2161.03|0
1647540670000|2022-03-17 18:11:10|2162.53|2161.03|2162.54|2161.04|2162.54|2161.04|2162.53|2161.03|0
1647540680000|2022-03-17 18:11:20|2162.53|2161.03|2162.24|2160.74|2162.53|2161.03|2162.24|2160.74|0
1647540690000|2022-03-17 18:11:30|2162.25|2160.75|2162.24|2160.74|2162.25|2160.75|2162.24|2160.74|0
1647540700000|2022-03-17 18:11:40|2162.25|2160.75|2162.25|2160.75|2162.26|2160.76|2162.24|2160.74|0
1647540710000|2022-03-17 18:11:50|2162.24|2160.74|2162.23|2160.73|2162.25|2160.75|2162.23|2160.73|0
1647540720000|2022-03-17 18:12:00|2162.22|2160.72|2161.65|2160.15|2162.22|2160.72|2161.38|2159.88|0
1647540730000|2022-03-17 18:12:10|2161.64|2160.14|2162.18|2160.68|2162.19|2160.69|2161.64|2160.14|0
1647540740000|2022-03-17 18:12:20|2162.19|2160.69|2161.64|2160.14|2162.19|2160.69|2161.64|2160.14|0
1647540750000|2022-03-17 18:12:30|2161.63|2160.13|2161.36|2159.86|2161.63|2160.13|2161.36|2159.86|0
1647540760000|2022-03-17 18:12:40|2161.37|2159.87|2160.81|2159.31|2161.37|2159.87|2160.8|2159.3|0
1647540770000|2022-03-17 18:12:50|2160.82|2159.32|2160.81|2159.31|2160.82|2159.32|2160.8|2159.3|0
1647540780000|2022-03-17 18:13:00|2161.88|2160.38|2162.71|2161.21|2162.71|2161.21|2161.88|2160.38|0
1647540790000|2022-03-17 18:13:10|2162.72|2161.22|2162.71|2161.21|2162.72|2161.22|2162.71|2161.21|0
1647540800000|2022-03-17 18:13:20|2162.7|2161.2|2162.71|2161.21|2162.72|2161.22|2162.7|2161.2|0
1647540820000|2022-03-17 18:13:40|2162.72|2161.22|2163.26|2161.76|2163.26|2161.76|2162.71|2161.21|0
1647540830000|2022-03-17 18:13:50|2163.25|2161.75|2163.25|2161.75|2163.25|2161.75|2163.25|2161.75|0
1647540840000|2022-03-17 18:14:00|2163.24|2161.74|2163.25|2161.75|2163.25|2161.75|2163.24|2161.74|0
1647540850000|2022-03-17 18:14:10|2163.26|2161.76|2162.97|2161.47|2163.53|2162.03|2162.97|2161.47|0
1647540860000|2022-03-17 18:14:20|2162.98|2161.48|2162.97|2161.47|2162.98|2161.48|2162.71|2161.21|0
1647540870000|2022-03-17 18:14:30|2162.98|2161.48|2163.25|2161.75|2163.25|2161.75|2162.98|2161.48|0
1647540880000|2022-03-17 18:14:40|2163.24|2161.74|2162.97|2161.47|2163.24|2161.74|2162.97|2161.47|0
1647540890000|2022-03-17 18:14:50|2162.98|2161.48|2162.98|2161.48|2162.98|2161.48|2162.97|2161.47|0
1647540900000|2022-03-17 18:15:00|2162.99|2161.49|2162.97|2161.47|2162.99|2161.49|2162.97|2161.47|0
1647540910000|2022-03-17 18:15:10|2162.98|2161.48|2162.97|2161.47|2162.98|2161.48|2162.97|2161.47|0
1647540920000|2022-03-17 18:15:20|2162.98|2161.48|2162.97|2161.47|2162.99|2161.49|2162.97|2161.47|0
1647540940000|2022-03-17 18:15:40|2162.84|2161.34|2162.97|2161.47|2162.97|2161.47|2162.84|2161.34|0
1647540950000|2022-03-17 18:15:50|2162.98|2161.48|2162.71|2161.21|2162.98|2161.48|2162.71|2161.21|0
1647540960000|2022-03-17 18:16:00|2162.7|2161.2|2162.17|2160.67|2162.7|2161.2|2162.17|2160.67|0
1647540970000|2022-03-17 18:16:10|2162.3|2160.8|2162.44|2160.94|2162.45|2160.95|2162.3|2160.8|0
1647540980000|2022-03-17 18:16:20|2162.45|2160.95|2162.45|2160.95|2162.45|2160.95|2162.45|2160.95|0
1647540990000|2022-03-17 18:16:30|2162.44|2160.94|2162.45|2160.95|2162.45|2160.95|2162.44|2160.94|0
1647541000000|2022-03-17 18:16:40|2162.44|2160.94|2161.9|2160.4|2162.44|2160.94|2161.9|2160.4|0
1647541010000|2022-03-17 18:16:50|2161.91|2160.41|2161.9|2160.4|2161.91|2160.41|2161.9|2160.4|0
1647541020000|2022-03-17 18:17:00|2161.92|2160.42|2162.18|2160.68|2162.46|2160.96|2161.91|2160.41|0
1647541030000|2022-03-17 18:17:10|2162.45|2160.95|2162.18|2160.68|2162.45|2160.95|2162.18|2160.68|0
1647541040000|2022-03-17 18:17:20|2162.45|2160.95|2162.44|2160.94|2162.45|2160.95|2162.44|2160.94|0
1647541050000|2022-03-17 18:17:30|2162.45|2160.95|2162.45|2160.95|2162.45|2160.95|2162.45|2160.95|0
1647541060000|2022-03-17 18:17:40|2162.46|2160.96|2162.46|2160.96|2162.46|2160.96|2162.46|2160.96|0
1647541070000|2022-03-17 18:17:50|2162.47|2160.97|2162.74|2161.24|2162.74|2161.24|2162.47|2160.97|0
1647541080000|2022-03-17 18:18:00|2162.73|2161.23|2162.73|2161.23|2162.74|2161.24|2162.73|2161.23|0
1647541090000|2022-03-17 18:18:10|2162.74|2161.24|2162.74|2161.24|2162.74|2161.24|2162.73|2161.23|0
1647541100000|2022-03-17 18:18:20|2162.73|2161.23|2162.18|2160.68|2162.74|2161.24|2162.18|2160.68|0
1647541110000|2022-03-17 18:18:30|2162.19|2160.69|2162.45|2160.95|2162.45|2160.95|2162.19|2160.69|0
1647541130000|2022-03-17 18:18:50|2162.44|2160.94|2162.71|2161.21|2162.72|2161.22|2162.44|2160.94|0
1647541140000|2022-03-17 18:19:00|2162.72|2161.22|2162.71|2161.21|2162.72|2161.22|2162.71|2161.21|0
1647541150000|2022-03-17 18:19:10|2162.72|2161.22|2162.73|2161.23|2162.73|2161.23|2162.72|2161.22|0
1647541160000|2022-03-17 18:19:20|2162.72|2161.22|2162.72|2161.22|2162.73|2161.23|2162.72|2161.22|0
1647541170000|2022-03-17 18:19:30|2162.71|2161.21|2162.44|2160.94|2162.71|2161.21|2162.44|2160.94|0
1647541190000|2022-03-17 18:19:50|2162.45|2160.95|2162.71|2161.21|2162.99|2161.49|2162.45|2160.95|0
1647541200000|2022-03-17 18:20:00|2162.72|2161.22|2162.46|2160.96|2162.74|2161.24|2162.46|2160.96|0
1647541210000|2022-03-17 18:20:10|2162.47|2160.97|2162.73|2161.23|2162.86|2161.36|2162.46|2160.96|0
1647541220000|2022-03-17 18:20:20|2162.74|2161.24|2163.01|2161.51|2163.01|2161.51|2162.74|2161.24|0
1647541230000|2022-03-17 18:20:30|2163|2161.5|2163.01|2161.51|2163.28|2161.78|2163|2161.5|0
1647541240000|2022-03-17 18:20:40|2163|2161.5|2162.44|2160.94|2163.54|2162.04|2161.41|2159.91|0
1647541250000|2022-03-17 18:20:50|2162.45|2160.95|2162.72|2161.22|2162.98|2161.48|2162.44|2160.94|0
1647541260000|2022-03-17 18:21:00|2162.73|2161.23|2162.72|2161.22|2162.73|2161.23|2162.72|2161.22|0
1647541270000|2022-03-17 18:21:10|2162.71|2161.21|2162.71|2161.21|2162.72|2161.22|2162.71|2161.21|0
1647541280000|2022-03-17 18:21:20|2162.72|2161.22|2162.72|2161.22|2162.72|2161.22|2162.72|2161.22|0
1647541290000|2022-03-17 18:21:30|2162.71|2161.21|2162.71|2161.21|2162.71|2161.21|2162.71|2161.21|0
1647541300000|2022-03-17 18:21:40|2162.45|2160.95|2162.45|2160.95|2162.45|2160.95|2162.45|2160.95|0
1647541310000|2022-03-17 18:21:50|2162.44|2160.94|2162.72|2161.22|2162.72|2161.22|2162.44|2160.94|0
1647541320000|2022-03-17 18:22:00|2162.73|2161.23|2163.28|2161.78|2163.29|2161.79|2162.73|2161.23|0
1647541330000|2022-03-17 18:22:10|2163.29|2161.79|2163.55|2162.05|2163.55|2162.05|2163.28|2161.78|0
1647541340000|2022-03-17 18:22:20|2163.56|2162.06|2162.48|2160.98|2163.56|2162.06|2162.48|2160.98|0
1647541350000|2022-03-17 18:22:30|2162.47|2160.97|2162.47|2160.97|2162.48|2160.98|2162.47|2160.97|0
1647541360000|2022-03-17 18:22:40|2162.48|2160.98|2162.48|2160.98|2162.49|2160.99|2162.47|2160.97|0
1647541370000|2022-03-17 18:22:50|2162.47|2160.97|2163.02|2161.52|2163.02|2161.52|2162.47|2160.97|0
1647541380000|2022-03-17 18:23:00|2163.01|2161.51|2162.45|2160.95|2163.01|2161.51|2162.45|2160.95|0
1647541390000|2022-03-17 18:23:10|2162.18|2160.68|2161.92|2160.42|2162.18|2160.68|2161.91|2160.41|0
1647541400000|2022-03-17 18:23:20|2161.91|2160.41|2161.64|2160.14|2161.92|2160.42|2161.64|2160.14|0
1647541410000|2022-03-17 18:23:30|2161.91|2160.41|2161.92|2160.42|2162.05|2160.55|2161.9|2160.4|0
1647541420000|2022-03-17 18:23:40|2161.91|2160.41|2161.91|2160.41|2161.92|2160.42|2161.91|2160.41|0
1647541430000|2022-03-17 18:23:50|2161.9|2160.4|2161.91|2160.41|2161.91|2160.41|2161.9|2160.4|0
1647541440000|2022-03-17 18:24:00|2161.9|2160.4|2161.86|2160.36|2161.91|2160.41|2161.86|2160.36|0
1647541450000|2022-03-17 18:24:10|2161.59|2160.09|2161.6|2160.1|2162.15|2160.65|2161.59|2160.09|0
1647541460000|2022-03-17 18:24:20|2161.46|2159.96|2160.78|2159.28|2161.46|2159.96|2160.77|2159.27|0
1647541470000|2022-03-17 18:24:30|2160.79|2159.29|2159.99|2158.49|2160.79|2159.29|2159.98|2158.48|0
1647541480000|2022-03-17 18:24:40|2159.72|2158.22|2159.41|2157.91|2159.73|2158.23|2158.87|2157.37|0
1647541490000|2022-03-17 18:24:50|2159.14|2157.64|2159.13|2157.63|2159.42|2157.92|2159.13|2157.63|0
1647541500000|2022-03-17 18:25:00|2159.14|2157.64|2159.68|2158.18|2159.69|2158.19|2159.13|2157.63|0
1647541510000|2022-03-17 18:25:10|2159.69|2158.19|2159.86|2158.36|2159.86|2158.36|2159.69|2158.19|0
1647541520000|2022-03-17 18:25:20|2160|2158.5|2159.85|2158.35|2160|2158.5|2159.71|2158.21|0
1647541530000|2022-03-17 18:25:30|2159.84|2158.34|2159.98|2158.48|2159.98|2158.48|2159.71|2158.21|0
1647541540000|2022-03-17 18:25:40|2159.99|2158.49|2160.24|2158.74|2160.26|2158.76|2159.99|2158.49|0
1647541550000|2022-03-17 18:25:50|2160.25|2158.75|2159.43|2157.93|2160.25|2158.75|2159.17|2157.67|0
1647541560000|2022-03-17 18:26:00|2159.44|2157.94|2159.43|2157.93|2159.44|2157.94|2159.42|2157.92|0
1647541570000|2022-03-17 18:26:10|2159.97|2158.47|2159.95|2158.45|2159.97|2158.47|2159.95|2158.45|0
1647541580000|2022-03-17 18:26:20|2159.94|2158.44|2160.06|2158.56|2160.06|2158.56|2159.67|2158.17|0
1647541590000|2022-03-17 18:26:30|2159.93|2158.43|2160.2|2158.7|2160.2|2158.7|2159.93|2158.43|0
1647541600000|2022-03-17 18:26:40|2160.21|2158.71|2160.2|2158.7|2160.35|2158.85|2160.2|2158.7|0
1647541610000|2022-03-17 18:26:50|2159.93|2158.43|2159.93|2158.43|2159.93|2158.43|2159.93|2158.43|0
1647541620000|2022-03-17 18:27:00|2159.94|2158.44|2159.94|2158.44|2160.22|2158.72|2159.94|2158.44|0
1647541630000|2022-03-17 18:27:10|2159.67|2158.17|2159.67|2158.17|2159.68|2158.18|2159.67|2158.17|0
1647541640000|2022-03-17 18:27:20|2160.2|2158.7|2159.13|2157.63|2160.74|2159.24|2158.59|2157.09|0
1647541650000|2022-03-17 18:27:30|2159.14|2157.64|2159.4|2157.9|2159.54|2158.04|2159.14|2157.64|0
1647541660000|2022-03-17 18:27:40|2159.39|2157.89|2159.4|2157.9|2159.41|2157.91|2159.39|2157.89|0
1647541670000|2022-03-17 18:27:50|2159.37|2157.87|2158.86|2157.36|2159.37|2157.87|2158.57|2157.07|0
1647541680000|2022-03-17 18:28:00|2159.12|2157.62|2158.87|2157.37|2159.12|2157.62|2158.85|2157.35|0
1647541690000|2022-03-17 18:28:10|2158.88|2157.38|2158.85|2157.35|2158.88|2157.38|2158.85|2157.35|0
1647541700000|2022-03-17 18:28:20|2158.86|2157.36|2158.73|2157.23|2158.86|2157.36|2158.58|2157.08|0
1647541710000|2022-03-17 18:28:30|2158.59|2157.09|2158.73|2157.23|2158.74|2157.24|2158.59|2157.09|0
1647541720000|2022-03-17 18:28:40|2158.87|2157.37|2158.88|2157.38|2158.88|2157.38|2158.86|2157.36|0
1647541730000|2022-03-17 18:28:50|2158.87|2157.37|2158.6|2157.1|2158.88|2157.38|2158.47|2156.97|0
1647541740000|2022-03-17 18:29:00|2157.94|2156.44|2157.77|2156.27|2157.94|2156.44|2156.96|2155.46|0
1647541750000|2022-03-17 18:29:10|2156.71|2155.21|2156.67|2155.17|2156.71|2155.21|2156.13|2154.63|0
1647541760000|2022-03-17 18:29:20|2156.68|2155.18|2157.22|2155.72|2157.22|2155.72|2156.68|2155.18|0
1647541770000|2022-03-17 18:29:30|2157.21|2155.71|2157.2|2155.7|2157.21|2155.71|2157.19|2155.69|0
1647541780000|2022-03-17 18:29:40|2157.19|2155.69|2157.2|2155.7|2157.48|2155.98|2157.19|2155.69|0
1647541790000|2022-03-17 18:29:50|2157.19|2155.69|2157.19|2155.69|2157.19|2155.69|2157.18|2155.68|0
1647541800000|2022-03-17 18:30:00|2156.66|2155.16|2157.22|2155.72|2157.24|2155.74|2156.66|2155.16|0
1647541810000|2022-03-17 18:30:10|2157.23|2155.73|2157.24|2155.74|2157.24|2155.74|2157.22|2155.72|0
1647541820000|2022-03-17 18:30:20|2157.23|2155.73|2157.36|2155.86|2157.37|2155.87|2157.22|2155.72|0
1647541830000|2022-03-17 18:30:30|2157.5|2156|2157.44|2155.94|2157.5|2156|2157.44|2155.94|0
1647541840000|2022-03-17 18:30:40|2157.43|2155.93|2157.17|2155.67|2157.43|2155.93|2157.16|2155.66|0
1647541850000|2022-03-17 18:30:50|2157.18|2155.68|2157.19|2155.69|2157.19|2155.69|2157.18|2155.68|0
1647541860000|2022-03-17 18:31:00|2157.45|2155.95|2157.46|2155.96|2157.47|2155.97|2157.45|2155.95|0
1647541870000|2022-03-17 18:31:10|2157.45|2155.95|2157.43|2155.93|2157.45|2155.95|2157.43|2155.93|0
1647541880000|2022-03-17 18:31:20|2157.44|2155.94|2158.27|2156.77|2158.27|2156.77|2157.44|2155.94|0
1647541890000|2022-03-17 18:31:30|2158.26|2156.76|2158.25|2156.75|2158.27|2156.77|2158.25|2156.75|0
1647541900000|2022-03-17 18:31:40|2158.26|2156.76|2158.56|2157.06|2158.56|2157.06|2158.26|2156.76|0
1647541910000|2022-03-17 18:31:50|2158.83|2157.33|2158.83|2157.33|2158.83|2157.33|2158.83|2157.33|0
1647541920000|2022-03-17 18:32:00|2158.82|2157.32|2159.13|2157.63|2159.15|2157.65|2158.82|2157.32|0
1647541930000|2022-03-17 18:32:10|2159.14|2157.64|2159.15|2157.65|2159.16|2157.66|2159.14|2157.64|0
1647541940000|2022-03-17 18:32:20|2160.21|2158.71|2159.94|2158.44|2160.22|2158.72|2159.94|2158.44|0
1647541950000|2022-03-17 18:32:30|2159.95|2158.45|2160.22|2158.72|2160.49|2158.99|2159.95|2158.45|0
1647541960000|2022-03-17 18:32:40|2160.48|2158.98|2160.49|2158.99|2160.49|2158.99|2160.22|2158.72|0
1647541970000|2022-03-17 18:32:50|2160.5|2159|2159.44|2157.94|2160.5|2159|2159.44|2157.94|0
1647541980000|2022-03-17 18:33:00|2159.18|2157.68|2158.9|2157.4|2159.18|2157.68|2158.89|2157.39|0
1647541990000|2022-03-17 18:33:10|2158.91|2157.41|2159.42|2157.92|2159.44|2157.94|2158.9|2157.4|0
1647542000000|2022-03-17 18:33:20|2159.43|2157.93|2159.42|2157.92|2159.43|2157.93|2159.42|2157.92|0
1647542010000|2022-03-17 18:33:30|2159.41|2157.91|2159.43|2157.93|2159.43|2157.93|2159.41|2157.91|0
1647542020000|2022-03-17 18:33:40|2159.44|2157.94|2159.71|2158.21|2159.72|2158.22|2159.44|2157.94|0
1647542030000|2022-03-17 18:33:50|2159.72|2158.22|2159.72|2158.22|2159.72|2158.22|2159.72|2158.22|0
1647542040000|2022-03-17 18:34:00|2159.71|2158.21|2159.99|2158.49|2159.99|2158.49|2159.71|2158.21|0
1647542050000|2022-03-17 18:34:10|2160|2158.5|2159.99|2158.49|2160|2158.5|2159.99|2158.49|0
1647542060000|2022-03-17 18:34:20|2159.98|2158.48|2159.98|2158.48|2159.99|2158.49|2159.98|2158.48|0
1647542070000|2022-03-17 18:34:30|2159.99|2158.49|2159.69|2158.19|2160|2158.5|2159.15|2157.65|0
1647542080000|2022-03-17 18:34:40|2159.68|2158.18|2159.7|2158.2|2159.7|2158.2|2159.68|2158.18|0
1647542090000|2022-03-17 18:34:50|2159.71|2158.21|2159.71|2158.21|2159.71|2158.21|2159.71|2158.21|0
1647542100000|2022-03-17 18:35:00|2159.7|2158.2|2159.71|2158.21|2159.71|2158.21|2159.69|2158.19|0
1647542110000|2022-03-17 18:35:10|2159.73|2158.23|2160|2158.5|2160|2158.5|2159.73|2158.23|0
1647542120000|2022-03-17 18:35:20|2159.99|2158.49|2159.45|2157.95|2160|2158.5|2159.45|2157.95|0
1647542130000|2022-03-17 18:35:30|2159.46|2157.96|2160.54|2159.04|2160.54|2159.04|2159.46|2157.96|0
1647542140000|2022-03-17 18:35:40|2160.53|2159.03|2160.81|2159.31|2160.81|2159.31|2160.53|2159.03|0
1647542150000|2022-03-17 18:35:50|2160.8|2159.3|2160.81|2159.31|2160.81|2159.31|2160.8|2159.3|0
1647542160000|2022-03-17 18:36:00|2160.8|2159.3|2160.25|2158.75|2160.8|2159.3|2160.25|2158.75|0
1647542170000|2022-03-17 18:36:10|2160.24|2158.74|2160.25|2158.75|2160.25|2158.75|2160.24|2158.74|0
1647542190000|2022-03-17 18:36:30|2160.24|2158.74|2159.17|2157.67|2160.24|2158.74|2159.15|2157.65|0
1647542200000|2022-03-17 18:36:40|2159.16|2157.66|2159.97|2158.47|2159.98|2158.48|2159.16|2157.66|0
1647542210000|2022-03-17 18:36:50|2159.98|2158.48|2159.96|2158.46|2159.98|2158.48|2159.96|2158.46|0
1647542220000|2022-03-17 18:37:00|2159.95|2158.45|2159.95|2158.45|2159.96|2158.46|2159.95|2158.45|0
1647542230000|2022-03-17 18:37:10|2159.96|2158.46|2159.96|2158.46|2159.96|2158.46|2159.95|2158.45|0
1647542240000|2022-03-17 18:37:20|2159.95|2158.45|2159.95|2158.45|2159.96|2158.46|2159.95|2158.45|0
1647542250000|2022-03-17 18:37:30|2159.96|2158.46|2159.97|2158.47|2159.97|2158.47|2159.96|2158.46|0
1647542260000|2022-03-17 18:37:40|2159.98|2158.48|2158.89|2157.39|2159.98|2158.48|2158.89|2157.39|0
1647542270000|2022-03-17 18:37:50|2158.9|2157.4|2158.61|2157.11|2158.9|2157.4|2158.6|2157.1|0
1647542280000|2022-03-17 18:38:00|2158.62|2157.12|2158.63|2157.13|2158.63|2157.13|2158.61|2157.11|0
1647542290000|2022-03-17 18:38:10|2158.64|2157.14|2158.63|2157.13|2158.64|2157.14|2158.63|2157.13|0
1647542300000|2022-03-17 18:38:20|2158.62|2157.12|2158.64|2157.14|2158.64|2157.14|2158.62|2157.12|0
1647542310000|2022-03-17 18:38:30|2159.18|2157.68|2159.17|2157.67|2159.18|2157.68|2159.17|2157.67|0
1647542320000|2022-03-17 18:38:40|2159.18|2157.68|2158.9|2157.4|2159.18|2157.68|2158.89|2157.39|0
1647542330000|2022-03-17 18:38:50|2158.89|2157.39|2158.91|2157.41|2158.91|2157.41|2158.88|2157.38|0
1647542340000|2022-03-17 18:39:00|2158.9|2157.4|2158.89|2157.39|2158.9|2157.4|2158.89|2157.39|0
1647542350000|2022-03-17 18:39:10|2158.9|2157.4|2158.89|2157.39|2158.9|2157.4|2158.89|2157.39|0
1647542360000|2022-03-17 18:39:20|2158.88|2157.38|2158.87|2157.37|2158.88|2157.38|2158.87|2157.37|0
1647542370000|2022-03-17 18:39:30|2158.88|2157.38|2158.6|2157.1|2158.88|2157.38|2158.6|2157.1|0
1647542380000|2022-03-17 18:39:40|2158.61|2157.11|2158.86|2157.36|2158.87|2157.37|2158.6|2157.1|0
1647542390000|2022-03-17 18:39:50|2158.87|2157.37|2158.89|2157.39|2158.89|2157.39|2158.87|2157.37|0
1647542400000|2022-03-17 18:40:00|2158.88|2157.38|2159.14|2157.64|2159.15|2157.65|2158.88|2157.38|0
1647542410000|2022-03-17 18:40:10|2159.13|2157.63|2158.31|2156.81|2159.14|2157.64|2158.3|2156.8|0
1647542420000|2022-03-17 18:40:20|2158.32|2156.82|2158.58|2157.08|2158.59|2157.09|2158.31|2156.81|0
1647542430000|2022-03-17 18:40:30|2158.59|2157.09|2158.59|2157.09|2158.59|2157.09|2158.58|2157.08|0
1647542440000|2022-03-17 18:40:40|2158.58|2157.08|2158.58|2157.08|2158.58|2157.08|2158.57|2157.07|0
1647542450000|2022-03-17 18:40:50|2158.59|2157.09|2158.58|2157.08|2158.59|2157.09|2158.58|2157.08|0
1647542460000|2022-03-17 18:41:00|2158.57|2157.07|2158.58|2157.08|2158.59|2157.09|2158.57|2157.07|0
1647542470000|2022-03-17 18:41:10|2158.59|2157.09|2158.61|2157.11|2158.61|2157.11|2158.58|2157.08|0
1647542480000|2022-03-17 18:41:20|2158.88|2157.38|2158.87|2157.37|2158.88|2157.38|2158.87|2157.37|0
1647542490000|2022-03-17 18:41:30|2158.88|2157.38|2159.16|2157.66|2159.16|2157.66|2158.88|2157.38|0
1647542500000|2022-03-17 18:41:40|2159.15|2157.65|2159.17|2157.67|2159.17|2157.67|2159.15|2157.65|0
1647542510000|2022-03-17 18:41:50|2159.16|2157.66|2159.44|2157.94|2159.44|2157.94|2159.16|2157.66|0
1647542520000|2022-03-17 18:42:00|2159.45|2157.95|2159.15|2157.65|2159.45|2157.95|2159.15|2157.65|0
1647542530000|2022-03-17 18:42:10|2159.14|2157.64|2159.16|2157.66|2159.16|2157.66|2159.14|2157.64|0
1647542540000|2022-03-17 18:42:20|2159.15|2157.65|2159.14|2157.64|2159.16|2157.66|2159.14|2157.64|0
1647542550000|2022-03-17 18:42:30|2159.13|2157.63|2158.61|2157.11|2159.13|2157.63|2158.59|2157.09|0
1647542580000|2022-03-17 18:43:00|2158.63|2157.13|2158.64|2157.14|2158.64|2157.14|2158.62|2157.12|0
1647542590000|2022-03-17 18:43:10|2158.63|2157.13|2158.62|2157.12|2158.63|2157.13|2158.6|2157.1|0
1647542600000|2022-03-17 18:43:20|2158.61|2157.11|2158.62|2157.12|2158.62|2157.12|2158.61|2157.11|0
1647542610000|2022-03-17 18:43:30|2158.61|2157.11|2158.9|2157.4|2158.91|2157.41|2158.61|2157.11|0
1647542620000|2022-03-17 18:43:40|2158.91|2157.41|2159.18|2157.68|2159.19|2157.69|2158.91|2157.41|0
1647542630000|2022-03-17 18:43:50|2159.19|2157.69|2159.18|2157.68|2159.19|2157.69|2159.18|2157.68|0
1647542640000|2022-03-17 18:44:00|2159.19|2157.69|2159.74|2158.24|2159.74|2158.24|2159.19|2157.69|0
1647542650000|2022-03-17 18:44:10|2159.73|2158.23|2160.26|2158.76|2160.26|2158.76|2159.71|2158.21|0
1647542660000|2022-03-17 18:44:20|2160.27|2158.77|2160.52|2159.02|2160.52|2159.02|2160.25|2158.75|0
1647542670000|2022-03-17 18:44:30|2160.53|2159.03|2160.8|2159.3|2160.81|2159.31|2160.53|2159.03|0
1647542680000|2022-03-17 18:44:40|2160.53|2159.03|2160.55|2159.05|2160.55|2159.05|2160.26|2158.76|0
1647542690000|2022-03-17 18:44:50|2160.82|2159.32|2160.55|2159.05|2161.1|2159.6|2160.55|2159.05|0
1647542700000|2022-03-17 18:45:00|2160.56|2159.06|2160.56|2159.06|2160.56|2159.06|2160.55|2159.05|0
1647542710000|2022-03-17 18:45:10|2160.57|2159.07|2160.56|2159.06|2160.57|2159.07|2160.55|2159.05|0
1647542720000|2022-03-17 18:45:20|2160.55|2159.05|2160.54|2159.04|2160.55|2159.05|2160.53|2159.03|0
1647542730000|2022-03-17 18:45:30|2160.55|2159.05|2160.54|2159.04|2160.55|2159.05|2160.54|2159.04|0
1647542740000|2022-03-17 18:45:40|2160.53|2159.03|2159.99|2158.49|2160.53|2159.03|2159.71|2158.21|0
1647542750000|2022-03-17 18:45:50|2160|2158.5|2160.27|2158.77|2160.28|2158.78|2160|2158.5|0
1647542760000|2022-03-17 18:46:00|2160.26|2158.76|2160.01|2158.51|2160.26|2158.76|2159.99|2158.49|0
1647542770000|2022-03-17 18:46:10|2160.55|2159.05|2160.55|2159.05|2160.56|2159.06|2160.55|2159.05|0
1647542780000|2022-03-17 18:46:20|2160.54|2159.04|2160.53|2159.03|2160.54|2159.04|2160.53|2159.03|0
1647542790000|2022-03-17 18:46:30|2160.52|2159.02|2160.54|2159.04|2160.54|2159.04|2160.52|2159.02|0
1647542800000|2022-03-17 18:46:40|2160.53|2159.03|2160.54|2159.04|2160.54|2159.04|2160.53|2159.03|0
1647542810000|2022-03-17 18:46:50|2160.53|2159.03|2160.53|2159.03|2160.54|2159.04|2160.53|2159.03|0
1647542820000|2022-03-17 18:47:00|2160.54|2159.04|2160.53|2159.03|2160.54|2159.04|2160.53|2159.03|0
1647542830000|2022-03-17 18:47:10|2160.27|2158.77|2160.27|2158.77|2160.27|2158.77|2160.26|2158.76|0
1647542840000|2022-03-17 18:47:20|2160.26|2158.76|2160.27|2158.77|2160.27|2158.77|2160.26|2158.76|0
1647542850000|2022-03-17 18:47:30|2160.26|2158.76|2160.25|2158.75|2160.27|2158.77|2160.25|2158.75|0
1647542860000|2022-03-17 18:47:40|2160.24|2158.74|2160.25|2158.75|2160.25|2158.75|2160.23|2158.73|0
1647542870000|2022-03-17 18:47:50|2160.24|2158.74|2160.25|2158.75|2160.25|2158.75|2160.24|2158.74|0
1647542880000|2022-03-17 18:48:00|2160.26|2158.76|2160.28|2158.78|2160.28|2158.78|2160.25|2158.75|0
1647542890000|2022-03-17 18:48:10|2160.81|2159.31|2160.83|2159.33|2160.83|2159.33|2160.81|2159.31|0
1647542900000|2022-03-17 18:48:20|2160.84|2159.34|2160.58|2159.08|2161.39|2159.89|2160.58|2159.08|0
1647542910000|2022-03-17 18:48:30|2160.59|2159.09|2160.58|2159.08|2160.85|2159.35|2160.57|2159.07|0
1647542920000|2022-03-17 18:48:40|2160.59|2159.09|2160.87|2159.37|2160.87|2159.37|2160.58|2159.08|0
1647542930000|2022-03-17 18:48:50|2160.86|2159.36|2161.14|2159.64|2161.14|2159.64|2160.86|2159.36|0
1647542940000|2022-03-17 18:49:00|2161.41|2159.91|2161.14|2159.64|2161.41|2159.91|2161.13|2159.63|0
1647542950000|2022-03-17 18:49:10|2161.15|2159.65|2161.41|2159.91|2161.41|2159.91|2161.15|2159.65|0
1647542960000|2022-03-17 18:49:20|2161.4|2159.9|2160.87|2159.37|2161.41|2159.91|2160.86|2159.36|0
1647542970000|2022-03-17 18:49:30|2161|2159.5|2160.86|2159.36|2161.14|2159.64|2160.6|2159.1|0
1647542980000|2022-03-17 18:49:40|2160.87|2159.37|2160.88|2159.38|2160.88|2159.38|2160.73|2159.23|0
1647542990000|2022-03-17 18:49:50|2161.14|2159.64|2161.14|2159.64|2161.15|2159.65|2160.88|2159.38|0
1647543000000|2022-03-17 18:50:00|2161.15|2159.65|2161.15|2159.65|2161.15|2159.65|2161.15|2159.65|0
1647543010000|2022-03-17 18:50:10|2161.16|2159.66|2161.7|2160.2|2161.7|2160.2|2161.16|2159.66|0
1647543020000|2022-03-17 18:50:20|2161.96|2160.46|2161.4|2159.9|2161.96|2160.46|2161.39|2159.89|0
1647543040000|2022-03-17 18:50:40|2161.39|2159.89|2161.13|2159.63|2161.39|2159.89|2161.11|2159.61|0
1647543060000|2022-03-17 18:51:00|2161.14|2159.64|2160.86|2159.36|2161.14|2159.64|2160.86|2159.36|0
1647543070000|2022-03-17 18:51:10|2160.87|2159.37|2160.59|2159.09|2160.87|2159.37|2160.59|2159.09|0
1647543090000|2022-03-17 18:51:30|2160.58|2159.08|2160.58|2159.08|2160.58|2159.08|2160.58|2159.08|0
1647543100000|2022-03-17 18:51:40|2160.04|2158.54|2160.32|2158.82|2160.32|2158.82|2159.78|2158.28|0
1647543110000|2022-03-17 18:51:50|2160.3|2158.8|2160.3|2158.8|2160.3|2158.8|2160.03|2158.53|0
1647543120000|2022-03-17 18:52:00|2160.31|2158.81|2160.58|2159.08|2160.59|2159.09|2160.31|2158.81|0
1647543130000|2022-03-17 18:52:10|2160.57|2159.07|2160.03|2158.53|2160.58|2159.08|2160.03|2158.53|0
1647543140000|2022-03-17 18:52:20|2159.76|2158.26|2160.04|2158.54|2160.04|2158.54|2159.76|2158.26|0
1647543150000|2022-03-17 18:52:30|2160.31|2158.81|2160.31|2158.81|2160.32|2158.82|2160.3|2158.8|0
1647543160000|2022-03-17 18:52:40|2160.32|2158.82|2160.59|2159.09|2160.59|2159.09|2160.32|2158.82|0
1647543170000|2022-03-17 18:52:50|2160.58|2159.08|2160.59|2159.09|2160.59|2159.09|2160.32|2158.82|0
1647543180000|2022-03-17 18:53:00|2160.58|2159.08|2160.58|2159.08|2160.59|2159.09|2160.58|2159.08|0
1647543190000|2022-03-17 18:53:10|2160.04|2158.54|2160.04|2158.54|2160.05|2158.55|2160.03|2158.53|0
1647543200000|2022-03-17 18:53:20|2160.05|2158.55|2160.32|2158.82|2160.32|2158.82|2160.04|2158.54|0
1647543230000|2022-03-17 18:53:50|2160.31|2158.81|2160.32|2158.82|2160.32|2158.82|2160.31|2158.81|0
1647543240000|2022-03-17 18:54:00|2160.33|2158.83|2160.32|2158.82|2160.33|2158.83|2160.31|2158.81|0
1647543250000|2022-03-17 18:54:10|2160.31|2158.81|2160.31|2158.81|2160.32|2158.82|2160.31|2158.81|0
1647543260000|2022-03-17 18:54:20|2160.3|2158.8|2160.29|2158.79|2160.3|2158.8|2160.29|2158.79|0
1647543270000|2022-03-17 18:54:30|2160.03|2158.53|2160.02|2158.52|2160.03|2158.53|2160.02|2158.52|0
1647543280000|2022-03-17 18:54:40|2160.03|2158.53|2160.01|2158.51|2160.03|2158.53|2160.01|2158.51|0
1647543290000|2022-03-17 18:54:50|2160.02|2158.52|2160.03|2158.53|2160.03|2158.53|2160.02|2158.52|0
1647543300000|2022-03-17 18:55:00|2160.04|2158.54|2160.28|2158.78|2160.32|2158.82|2160.04|2158.54|0
1647543310000|2022-03-17 18:55:10|2160.01|2158.51|2160|2158.5|2160.01|2158.51|2159.99|2158.49|0
1647543320000|2022-03-17 18:55:20|2159.99|2158.49|2159.72|2158.22|2159.99|2158.49|2159.71|2158.21|0
1647543330000|2022-03-17 18:55:30|2159.71|2158.21|2158.65|2157.15|2159.71|2158.21|2158.64|2157.14|0
1647543340000|2022-03-17 18:55:40|2158.66|2157.16|2158.92|2157.42|2158.93|2157.43|2158.65|2157.15|0
1647543350000|2022-03-17 18:55:50|2158.93|2157.43|2158.93|2157.43|2158.93|2157.43|2158.92|2157.42|0
1647543360000|2022-03-17 18:56:00|2159.73|2158.23|2160.28|2158.78|2160.29|2158.79|2159.73|2158.23|0
1647543370000|2022-03-17 18:56:10|2160.29|2158.79|2160.57|2159.07|2160.57|2159.07|2160.28|2158.78|0
1647543390000|2022-03-17 18:56:30|2160.58|2159.08|2160.58|2159.08|2160.58|2159.08|2160.57|2159.07|0
1647543400000|2022-03-17 18:56:40|2160.57|2159.07|2160.64|2159.14|2160.64|2159.14|2160.57|2159.07|0
1647543420000|2022-03-17 18:57:00|2160.65|2159.15|2161.18|2159.68|2161.46|2159.96|2160.65|2159.15|0
1647543430000|2022-03-17 18:57:10|2161.17|2159.67|2160.9|2159.4|2161.18|2159.68|2160.9|2159.4|0
1647543440000|2022-03-17 18:57:20|2160.91|2159.41|2160.9|2159.4|2160.91|2159.41|2160.9|2159.4|0
1647543450000|2022-03-17 18:57:30|2160.91|2159.41|2160.91|2159.41|2160.92|2159.42|2160.91|2159.41|0
1647543460000|2022-03-17 18:57:40|2160.92|2159.42|2161.19|2159.69|2161.19|2159.69|2160.92|2159.42|0
1647543470000|2022-03-17 18:57:50|2161.18|2159.68|2160.65|2159.15|2161.18|2159.68|2160.65|2159.15|0
1647543480000|2022-03-17 18:58:00|2160.64|2159.14|2160.36|2158.86|2160.65|2159.15|2160.36|2158.86|0
1647543490000|2022-03-17 18:58:10|2160.35|2158.85|2160.63|2159.13|2160.64|2159.14|2160.35|2158.85|0
1647543500000|2022-03-17 18:58:20|2160.64|2159.14|2160.65|2159.15|2160.65|2159.15|2160.64|2159.14|0
1647543510000|2022-03-17 18:58:30|2160.66|2159.16|2160.66|2159.16|2160.66|2159.16|2160.65|2159.15|0
1647543520000|2022-03-17 18:58:40|2160.67|2159.17|2161.22|2159.72|2161.22|2159.72|2160.67|2159.17|0
1647543530000|2022-03-17 18:58:50|2161.49|2159.99|2161.49|2159.99|2161.49|2159.99|2161.49|2159.99|0
1647543540000|2022-03-17 18:59:00|2161.22|2159.72|2161.5|2160|2161.5|2160|2161.22|2159.72|0
1647543550000|2022-03-17 18:59:10|2161.49|2159.99|2162.03|2160.53|2162.3|2160.8|2161.49|2159.99|0
1647543560000|2022-03-17 18:59:20|2162.01|2160.51|2161.2|2159.7|2162.01|2160.51|2161.19|2159.69|0
1647543570000|2022-03-17 18:59:30|2161.19|2159.69|2160.93|2159.43|2161.19|2159.69|2160.92|2159.42|0
1647543580000|2022-03-17 18:59:40|2160.94|2159.44|2161.49|2159.99|2161.49|2159.99|2160.93|2159.43|0
1647543590000|2022-03-17 18:59:50|2161.48|2159.98|2161.47|2159.97|2161.48|2159.98|2161.47|2159.97|0
1647543600000|2022-03-17 19:00:00|2161.46|2159.96|2160.92|2159.42|2161.46|2159.96|2160.91|2159.41|0
1647543610000|2022-03-17 19:00:10|2160.91|2159.41|2160.91|2159.41|2160.92|2159.42|2160.91|2159.41|0
1647543620000|2022-03-17 19:00:20|2160.92|2159.42|2160.93|2159.43|2160.93|2159.43|2160.92|2159.42|0
1647543630000|2022-03-17 19:00:30|2160.66|2159.16|2160.65|2159.15|2160.93|2159.43|2160.65|2159.15|0
1647543640000|2022-03-17 19:00:40|2160.66|2159.16|2160.65|2159.15|2160.67|2159.17|2160.65|2159.15|0
1647543650000|2022-03-17 19:00:50|2160.38|2158.88|2160.1|2158.6|2160.38|2158.88|2160.1|2158.6|0
1647543660000|2022-03-17 19:01:00|2160.11|2158.61|2160.1|2158.6|2160.12|2158.62|2160.1|2158.6|0
1647543670000|2022-03-17 19:01:10|2160.11|2158.61|2160.39|2158.89|2160.4|2158.9|2160.11|2158.61|0
1647543680000|2022-03-17 19:01:20|2160.4|2158.9|2160.4|2158.9|2160.4|2158.9|2160.39|2158.89|0
1647543690000|2022-03-17 19:01:30|2160.39|2158.89|2160.39|2158.89|2160.4|2158.9|2160.39|2158.89|0
1647543700000|2022-03-17 19:01:40|2160.66|2159.16|2160.42|2158.92|2160.69|2159.19|2160.39|2158.89|0
1647543710000|2022-03-17 19:01:50|2160.69|2159.19|2160.69|2159.19|2160.69|2159.19|2160.42|2158.92|0
1647543720000|2022-03-17 19:02:00|2160.96|2159.46|2160.96|2159.46|2160.96|2159.46|2160.96|2159.46|0
1647543730000|2022-03-17 19:02:10|2160.97|2159.47|2160.97|2159.47|2161.23|2159.73|2160.96|2159.46|0
1647543740000|2022-03-17 19:02:20|2160.96|2159.46|2160.97|2159.47|2160.97|2159.47|2160.96|2159.46|0
1647543750000|2022-03-17 19:02:30|2161.24|2159.74|2160.96|2159.46|2161.24|2159.74|2160.96|2159.46|0
1647543760000|2022-03-17 19:02:40|2160.97|2159.47|2160.97|2159.47|2160.97|2159.47|2160.97|2159.47|0
1647543770000|2022-03-17 19:02:50|2160.96|2159.46|2160.96|2159.46|2160.97|2159.47|2160.96|2159.46|0
1647543780000|2022-03-17 19:03:00|2160.97|2159.47|2160.94|2159.44|2160.97|2159.47|2160.94|2159.44|0
1647543790000|2022-03-17 19:03:10|2160.68|2159.18|2160.69|2159.19|2160.69|2159.19|2160.68|2159.18|0
1647543800000|2022-03-17 19:03:20|2160.7|2159.2|2160.71|2159.21|2160.71|2159.21|2160.69|2159.19|0
1647543810000|2022-03-17 19:03:30|2160.7|2159.2|2161.25|2159.75|2161.26|2159.76|2160.69|2159.19|0
1647543820000|2022-03-17 19:03:40|2161.26|2159.76|2161.27|2159.77|2161.27|2159.77|2161.25|2159.75|0
1647543830000|2022-03-17 19:03:50|2161.26|2159.76|2161.26|2159.76|2161.26|2159.76|2161.26|2159.76|0
1647543840000|2022-03-17 19:04:00|2161.27|2159.77|2161.55|2160.05|2161.55|2160.05|2161.26|2159.76|0
1647543850000|2022-03-17 19:04:10|2161.81|2160.31|2161.82|2160.32|2161.83|2160.33|2161.81|2160.31|0
1647543860000|2022-03-17 19:04:20|2161.81|2160.31|2161.82|2160.32|2161.82|2160.32|2161.81|2160.31|0
1647543870000|2022-03-17 19:04:30|2161.83|2160.33|2161.83|2160.33|2161.83|2160.33|2161.82|2160.32|0
1647543880000|2022-03-17 19:04:40|2161.82|2160.32|2161.56|2160.06|2161.83|2160.33|2161.55|2160.05|0
1647543890000|2022-03-17 19:04:50|2161.83|2160.33|2161.82|2160.32|2161.83|2160.33|2161.82|2160.32|0
1647543900000|2022-03-17 19:05:00|2161.83|2160.33|2161.82|2160.32|2161.83|2160.33|2161.81|2160.31|0
1647543910000|2022-03-17 19:05:10|2161.81|2160.31|2162.08|2160.58|2162.08|2160.58|2161.81|2160.31|0
1647543920000|2022-03-17 19:05:20|2162.35|2160.85|2162.4|2160.9|2162.4|2160.9|2162.08|2160.58|0
1647543930000|2022-03-17 19:05:30|2162.13|2160.63|2161.84|2160.34|2162.13|2160.63|2161.84|2160.34|0
1647543940000|2022-03-17 19:05:40|2161.57|2160.07|2161.57|2160.07|2161.58|2160.08|2161.57|2160.07|0
1647543950000|2022-03-17 19:05:50|2161.3|2159.8|2161.02|2159.52|2161.59|2160.09|2161.02|2159.52|0
1647543960000|2022-03-17 19:06:00|2161.01|2159.51|2160.74|2159.24|2161.01|2159.51|2160.74|2159.24|0
1647543970000|2022-03-17 19:06:10|2160.72|2159.22|2160.47|2158.97|2160.72|2159.22|2160.45|2158.95|0
1647543980000|2022-03-17 19:06:20|2160.46|2158.96|2160.45|2158.95|2160.73|2159.23|2160.45|2158.95|0
1647543990000|2022-03-17 19:06:30|2160.46|2158.96|2160.47|2158.97|2160.47|2158.97|2160.46|2158.96|0
1647544000000|2022-03-17 19:06:40|2160.46|2158.96|2160.47|2158.97|2160.47|2158.97|2160.46|2158.96|0
1647544010000|2022-03-17 19:06:50|2160.46|2158.96|2160.47|2158.97|2160.47|2158.97|2160.46|2158.96|0
1647544020000|2022-03-17 19:07:00|2160.48|2158.98|2160.18|2158.68|2160.48|2158.98|2160.18|2158.68|0
1647544030000|2022-03-17 19:07:10|2160.17|2158.67|2159.63|2158.13|2160.17|2158.67|2159.63|2158.13|0
1647544040000|2022-03-17 19:07:20|2159.64|2158.14|2159.63|2158.13|2159.65|2158.15|2159.63|2158.13|0
1647544050000|2022-03-17 19:07:30|2159.36|2157.86|2159.31|2157.81|2159.36|2157.86|2159.31|2157.81|0
1647544060000|2022-03-17 19:07:40|2159.32|2157.82|2159.06|2157.56|2159.32|2157.82|2159.04|2157.54|0
1647544070000|2022-03-17 19:07:50|2159.07|2157.57|2159.07|2157.57|2159.07|2157.57|2159.06|2157.56|0
1647544080000|2022-03-17 19:08:00|2159.06|2157.56|2159.03|2157.53|2159.06|2157.56|2159.03|2157.53|0
1647544090000|2022-03-17 19:08:10|2159.04|2157.54|2158.77|2157.27|2159.04|2157.54|2158.76|2157.26|0
1647544100000|2022-03-17 19:08:20|2158.78|2157.28|2158.76|2157.26|2158.78|2157.28|2158.76|2157.26|0
1647544110000|2022-03-17 19:08:30|2158.49|2156.99|2158.49|2156.99|2158.5|2157|2158.49|2156.99|0
1647544120000|2022-03-17 19:08:40|2158.48|2156.98|2158.48|2156.98|2158.48|2156.98|2158.47|2156.97|0
1647544130000|2022-03-17 19:08:50|2158.47|2156.97|2158.22|2156.72|2158.48|2156.98|2158.2|2156.7|0
1647544140000|2022-03-17 19:09:00|2158.23|2156.73|2158.49|2156.99|2158.51|2157.01|2158.23|2156.73|0
1647544150000|2022-03-17 19:09:10|2158.5|2157|2158.49|2156.99|2158.5|2157|2158.49|2156.99|0
1647544160000|2022-03-17 19:09:20|2158.5|2157|2158.5|2157|2158.51|2157.01|2158.5|2157|0
1647544180000|2022-03-17 19:09:40|2158.49|2156.99|2158.76|2157.26|2158.77|2157.27|2158.49|2156.99|0
1647544190000|2022-03-17 19:09:50|2158.79|2157.29|2158.79|2157.29|2158.79|2157.29|2158.78|2157.28|0
1647544200000|2022-03-17 19:10:00|2158.81|2157.31|2158.78|2157.28|2158.81|2157.31|2158.78|2157.28|0
1647544210000|2022-03-17 19:10:10|2158.79|2157.29|2158.79|2157.29|2158.79|2157.29|2158.79|2157.29|0
1647544220000|2022-03-17 19:10:20|2158.8|2157.3|2158.81|2157.31|2158.81|2157.31|2158.79|2157.29|0
1647544230000|2022-03-17 19:10:30|2158.79|2157.29|2157.94|2156.44|2158.79|2157.29|2157.93|2156.43|0
1647544240000|2022-03-17 19:10:40|2157.93|2156.43|2157.37|2155.87|2157.93|2156.43|2157.37|2155.87|0
1647544250000|2022-03-17 19:10:50|2157.36|2155.86|2157.37|2155.87|2157.37|2155.87|2157.35|2155.85|0
1647544260000|2022-03-17 19:11:00|2157.63|2156.13|2156.25|2154.75|2157.63|2156.13|2156.24|2154.74|0
1647544270000|2022-03-17 19:11:10|2156.24|2154.74|2156.51|2155.01|2156.52|2155.02|2156.24|2154.74|0
1647544280000|2022-03-17 19:11:20|2156.52|2155.02|2156.5|2155|2156.78|2155.28|2156.5|2155|0
1647544290000|2022-03-17 19:11:30|2156.23|2154.73|2155.96|2154.46|2156.24|2154.74|2155.96|2154.46|0
1647544300000|2022-03-17 19:11:40|2155.95|2154.45|2156.23|2154.73|2156.23|2154.73|2155.95|2154.45|0
1647544310000|2022-03-17 19:11:50|2156.24|2154.74|2156.24|2154.74|2156.25|2154.75|2156.23|2154.73|0
1647544320000|2022-03-17 19:12:00|2156.23|2154.73|2156.22|2154.72|2156.23|2154.73|2156.22|2154.72|0
1647544330000|2022-03-17 19:12:10|2156.21|2154.71|2155.96|2154.46|2156.21|2154.71|2155.94|2154.44|0
1647544340000|2022-03-17 19:12:20|2155.95|2154.45|2156.23|2154.73|2156.23|2154.73|2155.95|2154.45|0
1647544350000|2022-03-17 19:12:30|2156.09|2154.59|2156.21|2154.71|2156.23|2154.73|2156.09|2154.59|0
1647544360000|2022-03-17 19:12:40|2156.2|2154.7|2155.95|2154.45|2156.2|2154.7|2155.94|2154.44|0
1647544370000|2022-03-17 19:12:50|2155.94|2154.44|2155.65|2154.15|2155.94|2154.44|2155.64|2154.14|0
1647544380000|2022-03-17 19:13:00|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|2155.9|2154.4|0
1647544390000|2022-03-17 19:13:10|2155.9|2154.4|2155.92|2154.42|2155.92|2154.42|2155.9|2154.4|0
1647544400000|2022-03-17 19:13:20|2155.94|2154.44|2156.75|2155.25|2156.75|2155.25|2155.94|2154.44|0
1647544410000|2022-03-17 19:13:30|2156.74|2155.24|2156.74|2155.24|2156.75|2155.25|2156.74|2155.24|0
1647544420000|2022-03-17 19:13:40|2156.75|2155.25|2156.74|2155.24|2156.76|2155.26|2156.74|2155.24|0
1647544430000|2022-03-17 19:13:50|2156.75|2155.25|2156.73|2155.23|2156.75|2155.25|2156.72|2155.22|0
1647544440000|2022-03-17 19:14:00|2156.74|2155.24|2156.75|2155.25|2156.75|2155.25|2156.73|2155.23|0
1647544450000|2022-03-17 19:14:10|2156.76|2155.26|2157.04|2155.54|2157.04|2155.54|2156.76|2155.26|0
1647544460000|2022-03-17 19:14:20|2157.02|2155.52|2157.01|2155.51|2157.02|2155.52|2157|2155.5|0
1647544470000|2022-03-17 19:14:30|2157.02|2155.52|2157.03|2155.53|2157.03|2155.53|2157.01|2155.51|0
1647544480000|2022-03-17 19:14:40|2157.04|2155.54|2157.31|2155.81|2157.33|2155.83|2157.04|2155.54|0
1647544490000|2022-03-17 19:14:50|2157.32|2155.82|2157.32|2155.82|2157.33|2155.83|2157.31|2155.81|0
1647544500000|2022-03-17 19:15:00|2157.33|2155.83|2157.59|2156.09|2157.6|2156.1|2157.33|2155.83|0
1647544510000|2022-03-17 19:15:10|2157.6|2156.1|2157.59|2156.09|2157.6|2156.1|2157.59|2156.09|0
1647544520000|2022-03-17 19:15:20|2157.6|2156.1|2157.31|2155.81|2157.6|2156.1|2157.31|2155.81|0
1647544530000|2022-03-17 19:15:30|2157.32|2155.82|2157.85|2156.35|2158.13|2156.63|2157.32|2155.82|0
1647544540000|2022-03-17 19:15:40|2157.86|2156.36|2158.12|2156.62|2158.12|2156.62|2157.85|2156.35|0
1647544550000|2022-03-17 19:15:50|2158.38|2156.88|2157.83|2156.33|2158.38|2156.88|2157.82|2156.32|0
1647544560000|2022-03-17 19:16:00|2157.85|2156.35|2158.17|2156.67|2158.17|2156.67|2157.85|2156.35|0
1647544570000|2022-03-17 19:16:10|2158.18|2156.68|2158.19|2156.69|2158.19|2156.69|2158.18|2156.68|0
1647544580000|2022-03-17 19:16:20|2158.2|2156.7|2158.2|2156.7|2158.2|2156.7|2158.2|2156.7|0
1647544590000|2022-03-17 19:16:30|2158.21|2156.71|2158.21|2156.71|2158.21|2156.71|2158.2|2156.7|0
1647544600000|2022-03-17 19:16:40|2158.2|2156.7|2158.49|2156.99|2158.49|2156.99|2158.2|2156.7|0
1647544610000|2022-03-17 19:16:50|2158.5|2157|2158.5|2157|2158.5|2157|2158.49|2156.99|0
1647544620000|2022-03-17 19:17:00|2158.48|2156.98|2158.5|2157|2158.5|2157|2158.48|2156.98|0
1647544630000|2022-03-17 19:17:10|2158.51|2157.01|2158.51|2157.01|2158.51|2157.01|2158.5|2157|0
1647544640000|2022-03-17 19:17:20|2158.5|2157|2158.5|2157|2158.51|2157.01|2158.5|2157|0
1647544650000|2022-03-17 19:17:30|2158.49|2156.99|2158.49|2156.99|2158.5|2157|2158.49|2156.99|0
1647544660000|2022-03-17 19:17:40|2158.5|2157|2158.48|2156.98|2158.5|2157|2158.48|2156.98|0
1647544670000|2022-03-17 19:17:50|2158.49|2156.99|2158.49|2156.99|2158.5|2157|2158.48|2156.98|0
1647544680000|2022-03-17 19:18:00|2158.48|2156.98|2158.2|2156.7|2158.48|2156.98|2158.2|2156.7|0
1647544690000|2022-03-17 19:18:10|2158.07|2156.57|2157.92|2156.42|2158.07|2156.57|2157.92|2156.42|0
1647544700000|2022-03-17 19:18:20|2157.93|2156.43|2157.95|2156.45|2157.95|2156.45|2157.93|2156.43|0
1647544710000|2022-03-17 19:18:30|2157.96|2156.46|2157.97|2156.47|2157.97|2156.47|2157.69|2156.19|0
1647544720000|2022-03-17 19:18:40|2157.98|2156.48|2157.99|2156.49|2157.99|2156.49|2157.71|2156.21|0
1647544730000|2022-03-17 19:18:50|2158|2156.5|2158.26|2156.76|2158.27|2156.77|2157.99|2156.49|0
1647544740000|2022-03-17 19:19:00|2158.27|2156.77|2158.29|2156.79|2158.29|2156.79|2158.27|2156.77|0
1647544750000|2022-03-17 19:19:10|2158.56|2157.06|2158.84|2157.34|2158.85|2157.35|2158.56|2157.06|0
1647544760000|2022-03-17 19:19:20|2158.85|2157.35|2158.85|2157.35|2158.85|2157.35|2158.84|2157.34|0
1647544770000|2022-03-17 19:19:30|2158.84|2157.34|2158.85|2157.35|2158.85|2157.35|2158.84|2157.34|0
1647544780000|2022-03-17 19:19:40|2158.84|2157.34|2158.84|2157.34|2158.85|2157.35|2158.58|2157.08|0
1647544790000|2022-03-17 19:19:50|2158.83|2157.33|2158.83|2157.33|2158.83|2157.33|2158.83|2157.33|0
1647544800000|2022-03-17 19:20:00|2158.84|2157.34|2158.54|2157.04|2158.84|2157.34|2158.53|2157.03|0
1647544810000|2022-03-17 19:20:10|2158.41|2156.91|2157.56|2156.06|2158.41|2156.91|2157.43|2155.93|0
1647544820000|2022-03-17 19:20:20|2157.57|2156.07|2157.71|2156.21|2157.71|2156.21|2157.55|2156.05|0
1647544830000|2022-03-17 19:20:30|2157.72|2156.22|2158|2156.5|2158.01|2156.51|2157.72|2156.22|0
1647544840000|2022-03-17 19:20:40|2158.01|2156.51|2157.71|2156.21|2158.01|2156.51|2157.71|2156.21|0
1647544850000|2022-03-17 19:20:50|2157.72|2156.22|2157.73|2156.23|2157.73|2156.23|2157.72|2156.22|0
1647544860000|2022-03-17 19:21:00|2157.74|2156.24|2158.02|2156.52|2158.02|2156.52|2157.74|2156.24|0
1647544870000|2022-03-17 19:21:10|2158.01|2156.51|2158.14|2156.64|2158.29|2156.79|2158.01|2156.51|0
1647544880000|2022-03-17 19:21:20|2158|2156.5|2157.98|2156.48|2158|2156.5|2157.96|2156.46|0
1647544890000|2022-03-17 19:21:30|2157.99|2156.49|2157.71|2156.21|2158|2156.5|2157.71|2156.21|0
1647544900000|2022-03-17 19:21:40|2157.72|2156.22|2157.71|2156.21|2157.73|2156.23|2157.71|2156.21|0
1647544910000|2022-03-17 19:21:50|2157.72|2156.22|2157.71|2156.21|2157.73|2156.23|2157.7|2156.2|0
1647544920000|2022-03-17 19:22:00|2157.7|2156.2|2157.72|2156.22|2157.72|2156.22|2157.69|2156.19|0
1647544930000|2022-03-17 19:22:10|2157.71|2156.21|2157.44|2155.94|2157.72|2156.22|2157.44|2155.94|0
1647544940000|2022-03-17 19:22:20|2157.43|2155.93|2157.42|2155.92|2157.44|2155.94|2157.15|2155.65|0
1647544950000|2022-03-17 19:22:30|2157.41|2155.91|2157.41|2155.91|2157.43|2155.93|2157.41|2155.91|0
1647544960000|2022-03-17 19:22:40|2157.42|2155.92|2157.43|2155.93|2157.43|2155.93|2157.41|2155.91|0
1647544970000|2022-03-17 19:22:50|2157.41|2155.91|2157.71|2156.21|2157.72|2156.22|2157.41|2155.91|0
1647544980000|2022-03-17 19:23:00|2157.7|2156.2|2157.69|2156.19|2157.7|2156.2|2157.41|2155.91|0
1647544990000|2022-03-17 19:23:10|2157.67|2156.17|2157.39|2155.89|2157.67|2156.17|2157.39|2155.89|0
1647545000000|2022-03-17 19:23:20|2157.38|2155.88|2157.39|2155.89|2157.39|2155.89|2157.38|2155.88|0
1647545010000|2022-03-17 19:23:30|2157.4|2155.9|2157.4|2155.9|2157.41|2155.91|2157.39|2155.89|0
1647545020000|2022-03-17 19:23:40|2157.41|2155.91|2157.68|2156.18|2157.7|2156.2|2157.41|2155.91|0
1647545030000|2022-03-17 19:23:50|2157.69|2156.19|2157.69|2156.19|2157.69|2156.19|2157.68|2156.18|0
1647545040000|2022-03-17 19:24:00|2157.7|2156.2|2157.68|2156.18|2157.72|2156.22|2157.68|2156.18|0
1647545050000|2022-03-17 19:24:10|2157.67|2156.17|2157.68|2156.18|2157.69|2156.19|2157.67|2156.17|0
1647545060000|2022-03-17 19:24:20|2157.69|2156.19|2157.68|2156.18|2157.69|2156.19|2157.68|2156.18|0
1647545070000|2022-03-17 19:24:30|2157.67|2156.17|2157.41|2155.91|2157.69|2156.19|2157.41|2155.91|0
1647545080000|2022-03-17 19:24:40|2157.42|2155.92|2157.69|2156.19|2157.69|2156.19|2157.42|2155.92|0
1647545090000|2022-03-17 19:24:50|2157.68|2156.18|2157.41|2155.91|2157.68|2156.18|2157.39|2155.89|0
1647545100000|2022-03-17 19:25:00|2157.42|2155.92|2157.99|2156.49|2157.99|2156.49|2157.41|2155.91|0
1647545110000|2022-03-17 19:25:10|2158|2156.5|2157.99|2156.49|2158|2156.5|2157.98|2156.48|0
1647545120000|2022-03-17 19:25:20|2157.98|2156.48|2157.99|2156.49|2157.99|2156.49|2157.98|2156.48|0
1647545130000|2022-03-17 19:25:30|2158|2156.5|2158|2156.5|2158.01|2156.51|2158|2156.5|0
1647545140000|2022-03-17 19:25:40|2157.99|2156.49|2158|2156.5|2158|2156.5|2157.99|2156.49|0
1647545150000|2022-03-17 19:25:50|2157.99|2156.49|2158|2156.5|2158|2156.5|2157.99|2156.49|0
1647545160000|2022-03-17 19:26:00|2158.01|2156.51|2158.27|2156.77|2158.28|2156.78|2158|2156.5|0
1647545170000|2022-03-17 19:26:10|2158.28|2156.78|2158.29|2156.79|2158.29|2156.79|2158.27|2156.77|0
1647545180000|2022-03-17 19:26:20|2158.28|2156.78|2158.29|2156.79|2158.29|2156.79|2158.28|2156.78|0
1647545190000|2022-03-17 19:26:30|2158.3|2156.8|2158.3|2156.8|2158.31|2156.81|2158.29|2156.79|0
1647545200000|2022-03-17 19:26:40|2158.31|2156.81|2158.28|2156.78|2158.31|2156.81|2158.28|2156.78|0
1647545210000|2022-03-17 19:26:50|2158.27|2156.77|2158.27|2156.77|2158.28|2156.78|2158.26|2156.76|0
1647545220000|2022-03-17 19:27:00|2158.28|2156.78|2159.09|2157.59|2159.1|2157.6|2158.27|2156.77|0
1647545230000|2022-03-17 19:27:10|2159.08|2157.58|2158.51|2157.01|2159.08|2157.58|2158.51|2157.01|0
1647545240000|2022-03-17 19:27:20|2158.53|2157.03|2158.55|2157.05|2158.55|2157.05|2158.53|2157.03|0
1647545250000|2022-03-17 19:27:30|2158.56|2157.06|2158.55|2157.05|2158.83|2157.33|2158.55|2157.05|0
1647545260000|2022-03-17 19:27:40|2158.56|2157.06|2158.57|2157.07|2158.57|2157.07|2158.56|2157.06|0
1647545270000|2022-03-17 19:27:50|2158.84|2157.34|2158.86|2157.36|2158.86|2157.36|2158.7|2157.2|0
1647545280000|2022-03-17 19:28:00|2158.85|2157.35|2158.56|2157.06|2158.86|2157.36|2158.56|2157.06|0
1647545290000|2022-03-17 19:28:10|2158.57|2157.07|2158.55|2157.05|2158.57|2157.07|2158.55|2157.05|0
1647545300000|2022-03-17 19:28:20|2158.56|2157.06|2158.56|2157.06|2158.57|2157.07|2158.55|2157.05|0
1647545310000|2022-03-17 19:28:30|2158.57|2157.07|2158.55|2157.05|2158.57|2157.07|2158.55|2157.05|0
1647545320000|2022-03-17 19:28:40|2158.56|2157.06|2158.57|2157.07|2158.58|2157.08|2158.55|2157.05|0
1647545330000|2022-03-17 19:28:50|2158.58|2157.08|2158.58|2157.08|2158.58|2157.08|2158.57|2157.07|0
1647545340000|2022-03-17 19:29:00|2158.85|2157.35|2158.85|2157.35|2158.85|2157.35|2158.84|2157.34|0
1647545350000|2022-03-17 19:29:10|2158.84|2157.34|2158.85|2157.35|2158.85|2157.35|2158.84|2157.34|0
1647545360000|2022-03-17 19:29:20|2158.86|2157.36|2158.86|2157.36|2158.86|2157.36|2158.85|2157.35|0
1647545370000|2022-03-17 19:29:30|2158.87|2157.37|2158.86|2157.36|2158.87|2157.37|2158.85|2157.35|0
1647545380000|2022-03-17 19:29:40|2158.85|2157.35|2160.21|2158.71|2160.21|2158.71|2158.85|2157.35|0
1647545390000|2022-03-17 19:29:50|2160.2|2158.7|2159.92|2158.42|2160.48|2158.98|2159.91|2158.41|0
1647545400000|2022-03-17 19:30:00|2159.94|2158.44|2159.94|2158.44|2159.95|2158.45|2159.94|2158.44|0
1647545410000|2022-03-17 19:30:10|2159.95|2158.45|2159.4|2157.9|2159.96|2158.46|2159.11|2157.61|0
1647545420000|2022-03-17 19:30:20|2159.39|2157.89|2159.1|2157.6|2159.4|2157.9|2159.1|2157.6|0
1647545430000|2022-03-17 19:30:30|2159.11|2157.61|2159.1|2157.6|2159.12|2157.62|2159.1|2157.6|0
1647545440000|2022-03-17 19:30:40|2159.09|2157.59|2158.83|2157.33|2159.09|2157.59|2158.82|2157.32|0
1647545450000|2022-03-17 19:30:50|2158.82|2157.32|2158.56|2157.06|2158.82|2157.32|2158.27|2156.77|0
1647545460000|2022-03-17 19:31:00|2158.55|2157.05|2159.12|2157.62|2159.12|2157.62|2158.55|2157.05|0
1647545470000|2022-03-17 19:31:10|2159.1|2157.6|2159.12|2157.62|2159.12|2157.62|2158.83|2157.33|0
1647545480000|2022-03-17 19:31:20|2159.11|2157.61|2159.12|2157.62|2159.13|2157.63|2159.11|2157.61|0
1647545490000|2022-03-17 19:31:30|2159.13|2157.63|2159.11|2157.61|2159.13|2157.63|2159.11|2157.61|0
1647545500000|2022-03-17 19:31:40|2159.1|2157.6|2159.12|2157.62|2159.12|2157.62|2159.1|2157.6|0
1647545510000|2022-03-17 19:31:50|2159.11|2157.61|2159.12|2157.62|2159.12|2157.62|2159.1|2157.6|0
1647545520000|2022-03-17 19:32:00|2159.13|2157.63|2159.1|2157.6|2159.4|2157.9|2159.1|2157.6|0
1647545530000|2022-03-17 19:32:10|2158.83|2157.33|2159.38|2157.88|2159.38|2157.88|2158.83|2157.33|0
1647545540000|2022-03-17 19:32:20|2159.39|2157.89|2159.39|2157.89|2159.39|2157.89|2159.38|2157.88|0
1647545550000|2022-03-17 19:32:30|2159.38|2157.88|2159.39|2157.89|2159.39|2157.89|2159.38|2157.88|0
1647545560000|2022-03-17 19:32:40|2159.38|2157.88|2159.09|2157.59|2159.38|2157.88|2159.09|2157.59|0
1647545570000|2022-03-17 19:32:50|2159.08|2157.58|2158.82|2157.32|2159.09|2157.59|2158.82|2157.32|0
1647545580000|2022-03-17 19:33:00|2158.83|2157.33|2159.07|2157.57|2159.1|2157.6|2158.83|2157.33|0
1647545590000|2022-03-17 19:33:10|2159.08|2157.58|2159.39|2157.89|2159.39|2157.89|2159.08|2157.58|0
1647545600000|2022-03-17 19:33:20|2159.4|2157.9|2159.4|2157.9|2159.4|2157.9|2159.39|2157.89|0
1647545610000|2022-03-17 19:33:30|2159.41|2157.91|2159.67|2158.17|2159.68|2158.18|2159.41|2157.91|0
1647545620000|2022-03-17 19:33:40|2159.66|2158.16|2159.11|2157.61|2159.66|2158.16|2159.1|2157.6|0
1647545630000|2022-03-17 19:33:50|2159.12|2157.62|2159.38|2157.88|2159.39|2157.89|2159.12|2157.62|0
1647545640000|2022-03-17 19:34:00|2159.39|2157.89|2159.39|2157.89|2159.39|2157.89|2159.38|2157.88|0
1647545650000|2022-03-17 19:34:10|2159.4|2157.9|2159.65|2158.15|2159.93|2158.43|2159.4|2157.9|0
1647545660000|2022-03-17 19:34:20|2159.64|2158.14|2159.92|2158.42|2159.92|2158.42|2159.64|2158.14|0
1647545670000|2022-03-17 19:34:30|2159.93|2158.43|2159.93|2158.43|2159.94|2158.44|2159.93|2158.43|0
1647545680000|2022-03-17 19:34:40|2159.91|2158.41|2159.9|2158.4|2159.92|2158.42|2159.9|2158.4|0
1647545690000|2022-03-17 19:34:50|2159.91|2158.41|2159.65|2158.15|2159.92|2158.42|2159.65|2158.15|0
1647545700000|2022-03-17 19:35:00|2159.66|2158.16|2159.67|2158.17|2159.67|2158.17|2159.65|2158.15|0
1647545710000|2022-03-17 19:35:10|2159.68|2158.18|2159.93|2158.43|2159.95|2158.45|2159.68|2158.18|0
1647545720000|2022-03-17 19:35:20|2159.94|2158.44|2159.94|2158.44|2159.95|2158.45|2159.93|2158.43|0
1647545730000|2022-03-17 19:35:30|2159.95|2158.45|2159.96|2158.46|2159.97|2158.47|2159.95|2158.45|0
1647545740000|2022-03-17 19:35:40|2159.97|2158.47|2159.66|2158.16|2159.97|2158.47|2159.65|2158.15|0
1647545750000|2022-03-17 19:35:50|2159.93|2158.43|2160.21|2158.71|2160.21|2158.71|2159.8|2158.3|0
1647545760000|2022-03-17 19:36:00|2160.2|2158.7|2160.2|2158.7|2160.21|2158.71|2160.19|2158.69|0
1647545770000|2022-03-17 19:36:10|2160.46|2158.96|2160.45|2158.95|2160.47|2158.97|2160.19|2158.69|0
1647545780000|2022-03-17 19:36:20|2160.46|2158.96|2160.46|2158.96|2160.46|2158.96|2160.45|2158.95|0
1647545790000|2022-03-17 19:36:30|2160.48|2158.98|2161.01|2159.51|2161.02|2159.52|2160.48|2158.98|0
1647545800000|2022-03-17 19:36:40|2161.02|2159.52|2161.02|2159.52|2161.02|2159.52|2161.01|2159.51|0
1647545810000|2022-03-17 19:36:50|2161.01|2159.51|2161.02|2159.52|2161.02|2159.52|2160.75|2159.25|0
1647545820000|2022-03-17 19:37:00|2161.29|2159.79|2161.58|2160.08|2161.58|2160.08|2161.28|2159.78|0
1647545830000|2022-03-17 19:37:10|2161.57|2160.07|2161.83|2160.33|2161.84|2160.34|2161.57|2160.07|0
1647545840000|2022-03-17 19:37:20|2161.82|2160.32|2161.81|2160.31|2161.83|2160.33|2161.8|2160.3|0
1647545850000|2022-03-17 19:37:30|2161.8|2160.3|2160.72|2159.22|2161.8|2160.3|2160.71|2159.21|0
1647545860000|2022-03-17 19:37:40|2160.71|2159.21|2161|2159.5|2161|2159.5|2160.69|2159.19|0
1647545870000|2022-03-17 19:37:50|2161.26|2159.76|2161|2159.5|2161.27|2159.77|2160.98|2159.48|0
1647545880000|2022-03-17 19:38:00|2161.01|2159.51|2161.02|2159.52|2161.02|2159.52|2161.01|2159.51|0
1647545890000|2022-03-17 19:38:10|2161.29|2159.79|2161.3|2159.8|2161.55|2160.05|2161.29|2159.79|0
1647545900000|2022-03-17 19:38:20|2161.29|2159.79|2161.29|2159.79|2161.3|2159.8|2161.29|2159.79|0
1647545910000|2022-03-17 19:38:30|2161.56|2160.06|2161.82|2160.32|2161.83|2160.33|2161.56|2160.06|0
1647545920000|2022-03-17 19:38:40|2161.81|2160.31|2161.55|2160.05|2162.08|2160.58|2161.54|2160.04|0
1647545930000|2022-03-17 19:38:50|2161.56|2160.06|2161.27|2159.77|2161.57|2160.07|2161.27|2159.77|0
1647545940000|2022-03-17 19:39:00|2161.28|2159.78|2161.27|2159.77|2161.28|2159.78|2161.27|2159.77|0
1647545950000|2022-03-17 19:39:10|2161.26|2159.76|2160.47|2158.97|2161.26|2159.76|2160.47|2158.97|0
1647545960000|2022-03-17 19:39:20|2160.48|2158.98|2160.21|2158.71|2160.49|2158.99|2160.21|2158.71|0
1647545970000|2022-03-17 19:39:30|2160.22|2158.72|2160.22|2158.72|2160.22|2158.72|2160.22|2158.72|0
1647545980000|2022-03-17 19:39:40|2160.21|2158.71|2160.21|2158.71|2160.22|2158.72|2160.21|2158.71|0
1647545990000|2022-03-17 19:39:50|2160.22|2158.72|2160.23|2158.73|2160.24|2158.74|2160.21|2158.71|0
1647546000000|2022-03-17 19:40:00|2160.24|2158.74|2161.32|2159.82|2161.33|2159.83|2160.23|2158.73|0
1647546010000|2022-03-17 19:40:10|2161.33|2159.83|2161.32|2159.82|2161.34|2159.84|2161.32|2159.82|0
1647546020000|2022-03-17 19:40:20|2161.33|2159.83|2161.34|2159.84|2161.34|2159.84|2161.33|2159.83|0
1647546030000|2022-03-17 19:40:30|2161.33|2159.83|2161.34|2159.84|2161.34|2159.84|2161.33|2159.83|0
1647546040000|2022-03-17 19:40:40|2161.33|2159.83|2161.34|2159.84|2161.35|2159.85|2161.33|2159.83|0
1647546060000|2022-03-17 19:41:00|2161.35|2159.85|2161.87|2160.37|2161.89|2160.39|2161.34|2159.84|0
1647546070000|2022-03-17 19:41:10|2161.88|2160.38|2161.9|2160.4|2162.17|2160.67|2161.87|2160.37|0
1647546080000|2022-03-17 19:41:20|2161.91|2160.41|2162.45|2160.95|2162.45|2160.95|2161.91|2160.41|0
1647546090000|2022-03-17 19:41:30|2162.46|2160.96|2163.27|2161.77|2163.27|2161.77|2162.46|2160.96|0
1647546100000|2022-03-17 19:41:40|2163.53|2162.03|2164.37|2162.87|2164.37|2162.87|2163.53|2162.03|0
1647546110000|2022-03-17 19:41:50|2164.36|2162.86|2165.17|2163.67|2165.17|2163.67|2164.36|2162.86|0
1647546120000|2022-03-17 19:42:00|2165.18|2163.68|2165.2|2163.7|2165.45|2163.95|2165.04|2163.54|0
1647546130000|2022-03-17 19:42:10|2165.21|2163.71|2164.69|2163.19|2165.21|2163.71|2164.67|2163.17|0
1647546140000|2022-03-17 19:42:20|2164.7|2163.2|2165.24|2163.74|2165.24|2163.74|2164.69|2163.19|0
1647546150000|2022-03-17 19:42:30|2165.23|2163.73|2164.96|2163.46|2165.24|2163.74|2164.95|2163.45|0
1647546160000|2022-03-17 19:42:40|2164.84|2163.34|2164.84|2163.34|2164.85|2163.35|2164.84|2163.34|0
1647546170000|2022-03-17 19:42:50|2164.85|2163.35|2164.85|2163.35|2164.86|2163.36|2164.84|2163.34|0
1647546180000|2022-03-17 19:43:00|2164.86|2163.36|2164.29|2162.79|2164.86|2163.36|2164.28|2162.78|0
1647546190000|2022-03-17 19:43:10|2164.3|2162.8|2164.29|2162.79|2164.3|2162.8|2164.29|2162.79|0
1647546200000|2022-03-17 19:43:20|2164.3|2162.8|2163.49|2161.99|2164.3|2162.8|2163.49|2161.99|0
1647546210000|2022-03-17 19:43:30|2163.48|2161.98|2163.49|2161.99|2163.49|2161.99|2163.48|2161.98|0
1647546220000|2022-03-17 19:43:40|2163.5|2162|2163.47|2161.97|2163.75|2162.25|2163.47|2161.97|0
1647546230000|2022-03-17 19:43:50|2163.48|2161.98|2163.49|2161.99|2163.5|2162|2163.47|2161.97|0
1647546240000|2022-03-17 19:44:00|2163.5|2162|2164.6|2163.1|2164.6|2163.1|2163.5|2162|0
1647546250000|2022-03-17 19:44:10|2164.59|2163.09|2164.31|2162.81|2164.59|2163.09|2164.03|2162.53|0
1647546260000|2022-03-17 19:44:20|2164.32|2162.82|2164.33|2162.83|2164.33|2162.83|2164.32|2162.82|0
1647546270000|2022-03-17 19:44:30|2164.32|2162.82|2164.06|2162.56|2164.34|2162.84|2164.05|2162.55|0
1647546280000|2022-03-17 19:44:40|2164.05|2162.55|2164.32|2162.82|2164.33|2162.83|2164.05|2162.55|0
1647546290000|2022-03-17 19:44:50|2164.06|2162.56|2164.04|2162.54|2164.06|2162.56|2164.03|2162.53|0
1647546300000|2022-03-17 19:45:00|2164.03|2162.53|2163.75|2162.25|2164.03|2162.53|2163.74|2162.24|0
1647546310000|2022-03-17 19:45:10|2163.48|2161.98|2163.22|2161.72|2163.63|2162.13|2163.2|2161.7|0
1647546320000|2022-03-17 19:45:20|2163.21|2161.71|2162.42|2160.92|2163.21|2161.71|2162.42|2160.92|0
1647546330000|2022-03-17 19:45:30|2162.69|2161.19|2162.95|2161.45|2162.95|2161.45|2162.68|2161.18|0
1647546340000|2022-03-17 19:45:40|2162.94|2161.44|2163.51|2162.01|2163.51|2162.01|2162.94|2161.44|0
1647546350000|2022-03-17 19:45:50|2163.52|2162.02|2163.52|2162.02|2163.52|2162.02|2163.51|2162.01|0
1647546360000|2022-03-17 19:46:00|2163.51|2162.01|2164.07|2162.57|2164.07|2162.57|2163.51|2162.01|0
1647546370000|2022-03-17 19:46:10|2164.06|2162.56|2163.8|2162.3|2164.07|2162.57|2163.78|2162.28|0
1647546380000|2022-03-17 19:46:20|2163.81|2162.31|2163.81|2162.31|2163.81|2162.31|2163.81|2162.31|0
1647546390000|2022-03-17 19:46:30|2163.8|2162.3|2163.81|2162.31|2163.81|2162.31|2163.8|2162.3|0
1647546400000|2022-03-17 19:46:40|2164.08|2162.58|2164.34|2162.84|2164.35|2162.85|2164.08|2162.58|0
1647546410000|2022-03-17 19:46:50|2164.35|2162.85|2164.34|2162.84|2164.35|2162.85|2164.34|2162.84|0
1647546420000|2022-03-17 19:47:00|2164.33|2162.83|2164.07|2162.57|2164.33|2162.83|2164.05|2162.55|0
1647546430000|2022-03-17 19:47:10|2164.06|2162.56|2164.08|2162.58|2164.08|2162.58|2164.06|2162.56|0
1647546440000|2022-03-17 19:47:20|2164.09|2162.59|2164.62|2163.12|2164.62|2163.12|2163.82|2162.32|0
1647546450000|2022-03-17 19:47:30|2164.64|2163.14|2164.64|2163.14|2164.64|2163.14|2164.35|2162.85|0
1647546460000|2022-03-17 19:47:40|2164.65|2163.15|2164.64|2163.14|2164.65|2163.15|2164.64|2163.14|0
1647546470000|2022-03-17 19:47:50|2164.91|2163.41|2164.9|2163.4|2164.91|2163.41|2164.9|2163.4|0
1647546480000|2022-03-17 19:48:00|2164.91|2163.41|2164.91|2163.41|2164.91|2163.41|2164.87|2163.37|0
1647546490000|2022-03-17 19:48:10|2164.9|2163.4|2165.15|2163.65|2165.16|2163.66|2164.63|2163.13|0
1647546500000|2022-03-17 19:48:20|2165.16|2163.66|2165.16|2163.66|2165.16|2163.66|2165.15|2163.65|0
1647546510000|2022-03-17 19:48:30|2165.15|2163.65|2164.9|2163.4|2165.15|2163.65|2164.89|2163.39|0
1647546520000|2022-03-17 19:48:40|2164.91|2163.41|2164.63|2163.13|2164.91|2163.41|2164.63|2163.13|0
1647546530000|2022-03-17 19:48:50|2164.64|2163.14|2164.91|2163.41|2164.92|2163.42|2164.64|2163.14|0
1647546540000|2022-03-17 19:49:00|2164.9|2163.4|2164.61|2163.11|2164.91|2163.41|2164.61|2163.11|0
1647546550000|2022-03-17 19:49:10|2164.62|2163.12|2164.36|2162.86|2164.62|2163.12|2164.34|2162.84|0
1647546560000|2022-03-17 19:49:20|2164.37|2162.87|2163.79|2162.29|2164.37|2162.87|2163.79|2162.29|0
1647546570000|2022-03-17 19:49:30|2163.8|2162.3|2163.27|2161.77|2163.8|2162.3|2163.26|2161.76|0
1647546580000|2022-03-17 19:49:40|2163.26|2161.76|2163.26|2161.76|2163.27|2161.77|2163.24|2161.74|0
1647546590000|2022-03-17 19:49:50|2163.27|2161.77|2163.55|2162.05|2163.55|2162.05|2163.27|2161.77|0
1647546600000|2022-03-17 19:50:00|2163.28|2161.78|2162.46|2160.96|2163.28|2161.78|2162.15|2160.65|0
1647546610000|2022-03-17 19:50:10|2162.45|2160.95|2161.91|2160.41|2162.46|2160.96|2161.89|2160.39|0
1647546620000|2022-03-17 19:50:20|2161.9|2160.4|2161.08|2159.58|2161.9|2160.4|2161.08|2159.58|0
1647546630000|2022-03-17 19:50:30|2160.95|2159.45|2160.82|2159.32|2160.95|2159.45|2160.81|2159.31|0
1647546640000|2022-03-17 19:50:40|2160.83|2159.33|2160.56|2159.06|2160.83|2159.33|2160.56|2159.06|0
1647546650000|2022-03-17 19:50:50|2160.57|2159.07|2160.03|2158.53|2160.57|2159.07|2160.02|2158.52|0
1647546660000|2022-03-17 19:51:00|2160.04|2158.54|2161.12|2159.62|2161.14|2159.64|2160.04|2158.54|0
1647546670000|2022-03-17 19:51:10|2161.13|2159.63|2160.61|2159.11|2161.13|2159.63|2160.58|2159.08|0
1647546680000|2022-03-17 19:51:20|2160.6|2159.1|2160.04|2158.54|2160.6|2159.1|2160.04|2158.54|0
1647546690000|2022-03-17 19:51:30|2159.77|2158.27|2159.79|2158.29|2159.8|2158.3|2159.51|2158.01|0
1647546700000|2022-03-17 19:51:40|2159.8|2158.3|2160.06|2158.56|2160.06|2158.56|2159.79|2158.29|0
1647546710000|2022-03-17 19:51:50|2159.79|2158.29|2159.77|2158.27|2160.06|2158.56|2159.77|2158.27|0
1647546720000|2022-03-17 19:52:00|2159.78|2158.28|2159.78|2158.28|2159.8|2158.3|2159.51|2158.01|0
1647546730000|2022-03-17 19:52:10|2159.77|2158.27|2159.49|2157.99|2159.79|2158.29|2159.49|2157.99|0
1647546740000|2022-03-17 19:52:20|2159.48|2157.98|2158.96|2157.46|2159.48|2157.98|2158.95|2157.45|0
1647546750000|2022-03-17 19:52:30|2158.95|2157.45|2158.41|2156.91|2158.96|2157.46|2158.41|2156.91|0
1647546760000|2022-03-17 19:52:40|2158.4|2156.9|2158.1|2156.6|2158.66|2157.16|2158.1|2156.6|0
1647546770000|2022-03-17 19:52:50|2158.11|2156.61|2157.84|2156.34|2158.11|2156.61|2157.84|2156.34|0
1647546780000|2022-03-17 19:53:00|2157.83|2156.33|2157.55|2156.05|2157.84|2156.34|2157.55|2156.05|0
1647546790000|2022-03-17 19:53:10|2157.82|2156.32|2157.82|2156.32|2158.09|2156.59|2157.82|2156.32|0
1647546800000|2022-03-17 19:53:20|2157.83|2156.33|2157.82|2156.32|2157.84|2156.34|2157.82|2156.32|0
1647546810000|2022-03-17 19:53:30|2157.55|2156.05|2157.28|2155.78|2157.55|2156.05|2157.27|2155.77|0
1647546820000|2022-03-17 19:53:40|2157.29|2155.79|2157.59|2156.09|2157.59|2156.09|2157.29|2155.79|0
1647546830000|2022-03-17 19:53:50|2157.58|2156.08|2157.32|2155.82|2157.58|2156.08|2157.32|2155.82|0
1647546840000|2022-03-17 19:54:00|2157.31|2155.81|2156.45|2154.95|2157.31|2155.81|2156.45|2154.95|0
1647546850000|2022-03-17 19:54:10|2156.44|2154.94|2157.01|2155.51|2157.01|2155.51|2156.44|2154.94|0
1647546860000|2022-03-17 19:54:20|2157.02|2155.52|2157.54|2156.04|2157.55|2156.05|2157.02|2155.52|0
1647546870000|2022-03-17 19:54:30|2157.55|2156.05|2157.27|2155.77|2157.83|2156.33|2157.27|2155.77|0
1647546880000|2022-03-17 19:54:40|2157.3|2155.8|2157.57|2156.07|2157.88|2156.38|2157.3|2155.8|0
1647546890000|2022-03-17 19:54:50|2157.56|2156.06|2157.88|2156.38|2157.89|2156.39|2157.56|2156.06|0
1647546900000|2022-03-17 19:55:00|2157.89|2156.39|2157.89|2156.39|2157.9|2156.4|2157.61|2156.11|0
1647546910000|2022-03-17 19:55:10|2157.88|2156.38|2157.34|2155.84|2157.88|2156.38|2157.06|2155.56|0
1647546920000|2022-03-17 19:55:20|2157.07|2155.57|2157.65|2156.15|2157.65|2156.15|2157.07|2155.57|0
1647546930000|2022-03-17 19:55:30|2157.64|2156.14|2157.66|2156.16|2157.66|2156.16|2157.64|2156.14|0
1647546940000|2022-03-17 19:55:40|2157.65|2156.15|2157.66|2156.16|2157.66|2156.16|2157.37|2155.87|0
1647546950000|2022-03-17 19:55:50|2157.39|2155.89|2157.38|2155.88|2157.65|2156.15|2157.37|2155.87|0
1647546960000|2022-03-17 19:56:00|2157.37|2155.87|2156.82|2155.32|2157.37|2155.87|2156.82|2155.32|0
1647546970000|2022-03-17 19:56:10|2156.83|2155.33|2156.56|2155.06|2156.83|2155.33|2156.55|2155.05|0
1647546980000|2022-03-17 19:56:20|2156.57|2155.07|2156.58|2155.08|2156.85|2155.35|2156.56|2155.06|0
1647546990000|2022-03-17 19:56:30|2156.85|2155.35|2156.57|2155.07|2156.85|2155.35|2156.56|2155.06|0
1647547000000|2022-03-17 19:56:40|2156.56|2155.06|2155.97|2154.47|2156.83|2155.33|2155.97|2154.47|0
1647547010000|2022-03-17 19:56:50|2155.98|2154.48|2156.54|2155.04|2156.54|2155.04|2155.97|2154.47|0
1647547020000|2022-03-17 19:57:00|2156.27|2154.77|2157.07|2155.57|2157.08|2155.58|2156.27|2154.77|0
1647547030000|2022-03-17 19:57:10|2157.08|2155.58|2157.37|2155.87|2157.38|2155.88|2157.08|2155.58|0
1647547040000|2022-03-17 19:57:20|2157.38|2155.88|2157.37|2155.87|2157.65|2156.15|2157.11|2155.61|0
1647547050000|2022-03-17 19:57:30|2157.63|2156.13|2157.08|2155.58|2157.63|2156.13|2157.08|2155.58|0
1647547060000|2022-03-17 19:57:40|2157.07|2155.57|2156.83|2155.33|2157.08|2155.58|2156.8|2155.3|0
1647547070000|2022-03-17 19:57:50|2156.82|2155.32|2157.09|2155.59|2157.36|2155.86|2156.82|2155.32|0
1647547080000|2022-03-17 19:58:00|2157.08|2155.58|2157.62|2156.12|2157.62|2156.12|2157.08|2155.58|0
1647547090000|2022-03-17 19:58:10|2157.61|2156.11|2159.18|2157.68|2159.18|2157.68|2157.6|2156.1|0
1647547100000|2022-03-17 19:58:20|2159.44|2157.94|2159.72|2158.22|2159.73|2158.23|2159.44|2157.94|0
1647547110000|2022-03-17 19:58:30|2159.71|2158.21|2159.72|2158.22|2160|2158.5|2159.71|2158.21|0
1647547120000|2022-03-17 19:58:40|2159.45|2157.95|2159.44|2157.94|2159.45|2157.95|2159.44|2157.94|0
1647547130000|2022-03-17 19:58:50|2159.45|2157.95|2159.99|2158.49|2160|2158.5|2159.45|2157.95|0
1647547140000|2022-03-17 19:59:00|2159.46|2157.96|2157.92|2156.42|2159.47|2157.97|2157.47|2155.97|0
1647547150000|2022-03-17 19:59:10|2157.38|2155.88|2159.03|2157.53|2159.03|2157.53|2157.38|2155.88|0
1647547160000|2022-03-17 19:59:20|2159.04|2157.54|2161.18|2159.68|2161.18|2159.68|2159.03|2157.53|0
1647547170000|2022-03-17 19:59:30|2161.45|2159.95|2163.07|2161.57|2163.07|2161.57|2161.45|2159.95|0
1647547180000|2022-03-17 19:59:40|2163.08|2161.58|2163.65|2162.15|2163.65|2162.15|2163.07|2161.57|0
1647547190000|2022-03-17 19:59:50|2163.62|2162.12|2164.54|2163.04|2164.8|2163.3|2163.6|2162.1|0
1647547200000|2022-03-17 20:00:00|2164.52|2163.02|2165.32|2163.82|2165.33|2163.83|2164.5|2163|0
1647547210000|2022-03-17 20:00:10|2165.33|2163.83|2165.07|2163.57|2165.62|2164.12|2165.06|2163.56|0
1647547220000|2022-03-17 20:00:20|2165.06|2163.56|2163.99|2162.49|2165.06|2163.56|2163.98|2162.48|0
1647547230000|2022-03-17 20:00:30|2163.98|2162.48|2163.7|2162.2|2163.99|2162.49|2163.44|2161.94|0
1647547240000|2022-03-17 20:00:40|2163.69|2162.19|2163.43|2161.93|2163.69|2162.19|2163.42|2161.92|0
1647547250000|2022-03-17 20:00:50|2163.7|2162.2|2163.69|2162.19|2163.7|2162.2|2163.56|2162.06|0
1647547260000|2022-03-17 20:01:00|2163.68|2162.18|2163.69|2162.19|2163.69|2162.19|2163.68|2162.18|0
1647547270000|2022-03-17 20:01:10|2163.82|2162.32|2163.71|2162.21|2163.83|2162.33|2163.7|2162.2|0
1647547280000|2022-03-17 20:01:20|2163.7|2162.2|2163.69|2162.19|2163.7|2162.2|2163.69|2162.19|0
1647547290000|2022-03-17 20:01:30|2163.7|2162.2|2163.7|2162.2|2163.7|2162.2|2163.69|2162.19|0
1647547300000|2022-03-17 20:01:40|2163.69|2162.19|2163.43|2161.93|2163.69|2162.19|2163.42|2161.92|0
1647547310000|2022-03-17 20:01:50|2163.44|2161.94|2163.45|2161.95|2163.45|2161.95|2163.43|2161.93|0
1647547320000|2022-03-17 20:02:00|2163.46|2161.96|2163.45|2161.95|2163.47|2161.97|2163.45|2161.95|0
1647547330000|2022-03-17 20:02:10|2163.72|2162.22|2163.45|2161.95|2163.72|2162.22|2163.45|2161.95|0
1647547340000|2022-03-17 20:02:20|2163.46|2161.96|2163.45|2161.95|2163.46|2161.96|2163.45|2161.95|0
1647547350000|2022-03-17 20:02:30|2163.44|2161.94|2163.44|2161.94|2163.44|2161.94|2163.44|2161.94|0
1647547360000|2022-03-17 20:02:40|2163.45|2161.95|2163.45|2161.95|2163.45|2161.95|2163.45|2161.95|0
1647547370000|2022-03-17 20:02:50|2163.46|2161.96|2163.46|2161.96|2163.46|2161.96|2163.45|2161.95|0
1647547380000|2022-03-17 20:03:00|2163.45|2161.95|2163.45|2161.95|2163.46|2161.96|2163.45|2161.95|0
1647547390000|2022-03-17 20:03:10|2163.44|2161.94|2163.44|2161.94|2163.44|2161.94|2163.43|2161.93|0
1647547400000|2022-03-17 20:03:20|2163.43|2161.93|2163.44|2161.94|2163.44|2161.94|2163.43|2161.93|0
1647547410000|2022-03-17 20:03:30|2163.43|2161.93|2163.43|2161.93|2163.43|2161.93|2163.42|2161.92|0
1647547420000|2022-03-17 20:03:40|2163.42|2161.92|2163.42|2161.92|2163.68|2162.18|2163.42|2161.92|0
1647547440000|2022-03-17 20:04:00|2163.43|2161.93|2163.42|2161.92|2163.43|2161.93|2163.41|2161.91|0
1647547450000|2022-03-17 20:04:10|2163.41|2161.91|2163.41|2161.91|2163.41|2161.91|2163.41|2161.91|0
1647547460000|2022-03-17 20:04:20|2163.4|2161.9|2163.39|2161.89|2163.4|2161.9|2163.13|2161.63|0
1647547470000|2022-03-17 20:04:30|2163.38|2161.88|2163.4|2161.9|2163.41|2161.91|2163.38|2161.88|0
1647547480000|2022-03-17 20:04:40|2163.39|2161.89|2163.12|2161.62|2163.39|2161.89|2163.12|2161.62|0
1647547490000|2022-03-17 20:04:50|2163.11|2161.61|2163.1|2161.6|2163.11|2161.61|2163.1|2161.6|0
1647547500000|2022-03-17 20:05:00|2163.11|2161.61|2163.09|2161.59|2163.11|2161.61|2163.09|2161.59|0
1647547510000|2022-03-17 20:05:10|2163.08|2161.58|2163.09|2161.59|2163.1|2161.6|2163.08|2161.58|0
1647547520000|2022-03-17 20:05:20|2163.1|2161.6|2163.09|2161.59|2163.1|2161.6|2162.82|2161.32|0
1647547530000|2022-03-17 20:05:30|2163.08|2161.58|2163.08|2161.58|2163.09|2161.59|2162.82|2161.32|0
1647547540000|2022-03-17 20:05:40|2163.07|2161.57|2163.06|2161.56|2163.07|2161.57|2163.06|2161.56|0
1647547550000|2022-03-17 20:05:50|2163.05|2161.55|2162.52|2161.02|2163.06|2161.56|2162.52|2161.02|0
1647547560000|2022-03-17 20:06:00|2162.53|2161.03|2162.53|2161.03|2162.54|2161.04|2162.52|2161.02|0
1647547570000|2022-03-17 20:06:10|2162.26|2160.76|2162.14|2160.64|2162.28|2160.78|2162.14|2160.64|0
1647547580000|2022-03-17 20:06:20|2162.13|2160.63|2162.01|2160.51|2162.13|2160.63|2161.73|2160.23|0
1647547590000|2022-03-17 20:06:30|2161.74|2160.24|2161.72|2160.22|2161.74|2160.24|2161.72|2160.22|0
1647547600000|2022-03-17 20:06:40|2161.71|2160.21|2161.41|2159.91|2161.72|2160.22|2161.41|2159.91|0
1647547610000|2022-03-17 20:06:50|2161.4|2159.9|2161.12|2159.62|2161.41|2159.91|2161.12|2159.62|0
1647547620000|2022-03-17 20:07:00|2161.13|2159.63|2161.13|2159.63|2161.14|2159.64|2161.13|2159.63|0
1647547630000|2022-03-17 20:07:10|2161.12|2159.62|2161.14|2159.64|2161.14|2159.64|2161.12|2159.62|0
1647547640000|2022-03-17 20:07:20|2161.13|2159.63|2161.13|2159.63|2161.13|2159.63|2161.13|2159.63|0
1647547650000|2022-03-17 20:07:30|2161.14|2159.64|2161.14|2159.64|2161.14|2159.64|2161.14|2159.64|0
1647547660000|2022-03-17 20:07:40|2161.13|2159.63|2160.87|2159.37|2161.13|2159.63|2160.86|2159.36|0
1647547680000|2022-03-17 20:08:00|2160.88|2159.38|2160.87|2159.37|2160.88|2159.38|2160.87|2159.37|0
1647547690000|2022-03-17 20:08:10|2160.86|2159.36|2160.99|2159.49|2160.99|2159.49|2160.86|2159.36|0
1647547710000|2022-03-17 20:08:30|2160.98|2159.48|2160.85|2159.35|2160.98|2159.48|2160.85|2159.35|0
1647547720000|2022-03-17 20:08:40|2160.86|2159.36|2161.1|2159.6|2161.12|2159.62|2160.85|2159.35|0
1647547730000|2022-03-17 20:08:50|2161.11|2159.61|2161.1|2159.6|2161.11|2159.61|2161.1|2159.6|0
1647547740000|2022-03-17 20:09:00|2161.23|2159.73|2162.17|2160.67|2162.17|2160.67|2161.23|2159.73|0
1647547750000|2022-03-17 20:09:10|2162.19|2160.69|2161.64|2160.14|2162.19|2160.69|2161.64|2160.14|0
1647547760000|2022-03-17 20:09:20|2161.63|2160.13|2161.35|2159.85|2161.63|2160.13|2161.35|2159.85|0
1647547770000|2022-03-17 20:09:30|2161.36|2159.86|2161.36|2159.86|2161.36|2159.86|2161.36|2159.86|0
1647547780000|2022-03-17 20:09:40|2161.35|2159.85|2161.35|2159.85|2161.35|2159.85|2161.34|2159.84|0
1647547790000|2022-03-17 20:09:50|2161.08|2159.58|2161.09|2159.59|2161.09|2159.59|2161.08|2159.58|0
1647547800000|2022-03-17 20:10:00|2161.36|2159.86|2161.34|2159.84|2161.36|2159.86|2161.34|2159.84|0
1647547810000|2022-03-17 20:10:10|2161.61|2160.11|2161.6|2160.1|2161.61|2160.11|2161.6|2160.1|0
1647547820000|2022-03-17 20:10:20|2161.61|2160.11|2161.63|2160.13|2161.63|2160.13|2161.34|2159.84|0
1647547840000|2022-03-17 20:10:40|2161.36|2159.86|2161.64|2160.14|2161.64|2160.14|2161.36|2159.86|0
1647547850000|2022-03-17 20:10:50|2161.77|2160.27|2161.9|2160.4|2161.9|2160.4|2161.77|2160.27|0
1647547860000|2022-03-17 20:11:00|2161.89|2160.39|2161.76|2160.26|2161.89|2160.39|2161.63|2160.13|0
1647547870000|2022-03-17 20:11:10|2161.9|2160.4|2162.04|2160.54|2162.04|2160.54|2161.9|2160.4|0
1647547880000|2022-03-17 20:11:20|2162.02|2160.52|2161.89|2160.39|2162.02|2160.52|2161.75|2160.25|0
1647547890000|2022-03-17 20:11:30|2161.88|2160.38|2161.34|2159.84|2161.88|2160.38|2161.34|2159.84|0
1647547900000|2022-03-17 20:11:40|2161.6|2160.1|2161.33|2159.83|2161.61|2160.11|2161.33|2159.83|0
1647547910000|2022-03-17 20:11:50|2161.34|2159.84|2161.36|2159.86|2161.36|2159.86|2161.34|2159.84|0
1647547920000|2022-03-17 20:12:00|2161.35|2159.85|2161.36|2159.86|2161.37|2159.87|2161.35|2159.85|0
1647547930000|2022-03-17 20:12:10|2161.35|2159.85|2161.35|2159.85|2161.35|2159.85|2161.35|2159.85|0
1647547940000|2022-03-17 20:12:20|2161.36|2159.86|2161.36|2159.86|2161.36|2159.86|2161.36|2159.86|0
1647547950000|2022-03-17 20:12:30|2161.35|2159.85|2161.36|2159.86|2161.36|2159.86|2161.35|2159.85|0
1647547970000|2022-03-17 20:12:50|2161.35|2159.85|2161.35|2159.85|2161.35|2159.85|2161.35|2159.85|0
1647547980000|2022-03-17 20:13:00|2161.34|2159.84|2161.34|2159.84|2161.34|2159.84|2161.33|2159.83|0
1647547990000|2022-03-17 20:13:10|2161.87|2160.37|2161.86|2160.36|2161.87|2160.37|2161.86|2160.36|0
1647548000000|2022-03-17 20:13:20|2161.87|2160.37|2161.87|2160.37|2161.87|2160.37|2161.86|2160.36|0
1647548020000|2022-03-17 20:13:40|2161.86|2160.36|2161.86|2160.36|2161.86|2160.36|2161.86|2160.36|0
1647548030000|2022-03-17 20:13:50|2161.87|2160.37|2162.12|2160.62|2162.13|2160.63|2161.87|2160.37|0
1647548040000|2022-03-17 20:14:00|2162.11|2160.61|2162.11|2160.61|2162.11|2160.61|2162.11|2160.61|0
1647548050000|2022-03-17 20:14:10|2162.12|2160.62|2163.31|2161.81|2163.32|2161.82|2162.11|2160.61|0
1647548060000|2022-03-17 20:14:20|2163.18|2161.68|2163.18|2161.68|2163.31|2161.81|2163.05|2161.55|0
1647548070000|2022-03-17 20:14:30|2162.91|2161.41|2162.92|2161.42|2162.92|2161.42|2162.9|2161.4|0
1647548080000|2022-03-17 20:14:40|2162.93|2161.43|2162.93|2161.43|2162.93|2161.43|2162.93|2161.43|0
1647548090000|2022-03-17 20:14:50|2162.94|2161.44|2162.93|2161.43|2162.94|2161.44|2162.93|2161.43|0
1647548100000|2022-03-17 20:15:00|2162.94|2161.44|2161.98|2160.48|2162.94|2161.44|2161.98|2160.48|0
1647548110000|2022-03-17 20:15:10|2161.99|2160.49|2162|2160.5|2162|2160.5|2161.98|2160.48|0
1647548120000|2022-03-17 20:15:20|2161.99|2160.49|2161.99|2160.49|2162|2160.5|2161.99|2160.49|0
1647548130000|2022-03-17 20:15:30|2162|2160.5|2161.85|2160.35|2162|2160.5|2161.85|2160.35|0
1647548140000|2022-03-17 20:15:40|2161.71|2160.21|2161.58|2160.08|2161.85|2160.35|2161.58|2160.08|0
1647548160000|2022-03-17 20:16:00|2161.32|2159.82|2161.31|2159.81|2161.32|2159.82|2161.31|2159.81|0
1647548170000|2022-03-17 20:16:10|2161.05|2159.55|2161.05|2159.55|2161.05|2159.55|2161.05|2159.55|0
1647548190000|2022-03-17 20:16:30|2161.32|2159.82|2161.18|2159.68|2161.32|2159.82|2161.18|2159.68|0
1647548200000|2022-03-17 20:16:40|2161.05|2159.55|2161.05|2159.55|2161.05|2159.55|2161.05|2159.55|0
1647548210000|2022-03-17 20:16:50|2161.06|2159.56|2161.33|2159.83|2161.33|2159.83|2161.06|2159.56|0
1647548220000|2022-03-17 20:17:00|2161.32|2159.82|2161.32|2159.82|2161.32|2159.82|2161.32|2159.82|0
1647548240000|2022-03-17 20:17:20|2161.06|2159.56|2161.07|2159.57|2161.07|2159.57|2161.06|2159.56|0
1647548250000|2022-03-17 20:17:30|2161.08|2159.58|2161.21|2159.71|2161.21|2159.71|2161.08|2159.58|0
1647548260000|2022-03-17 20:17:40|2161.22|2159.72|2161.22|2159.72|2161.22|2159.72|2161.21|2159.71|0
1647548270000|2022-03-17 20:17:50|2161.21|2159.71|2161.22|2159.72|2161.22|2159.72|2161.21|2159.71|0
1647548280000|2022-03-17 20:18:00|2161.23|2159.73|2161.34|2159.84|2161.34|2159.84|2161.21|2159.71|0
1647548290000|2022-03-17 20:18:10|2161.35|2159.85|2161.34|2159.84|2161.35|2159.85|2161.34|2159.84|0
1647548300000|2022-03-17 20:18:20|2161.35|2159.85|2161.35|2159.85|2161.35|2159.85|2161.35|2159.85|0
1647548310000|2022-03-17 20:18:30|2161.34|2159.84|2161.34|2159.84|2161.34|2159.84|2161.33|2159.83|0
1647548320000|2022-03-17 20:18:40|2161.33|2159.83|2161.07|2159.57|2161.33|2159.83|2161.06|2159.56|0
1647548330000|2022-03-17 20:18:50|2161.06|2159.56|2161.06|2159.56|2161.06|2159.56|2161.06|2159.56|0
1647548340000|2022-03-17 20:19:00|2160.8|2159.3|2161.33|2159.83|2161.33|2159.83|2160.79|2159.29|0
1647548350000|2022-03-17 20:19:10|2161.32|2159.82|2161.32|2159.82|2161.32|2159.82|2161.32|2159.82|0
1647548360000|2022-03-17 20:19:20|2161.33|2159.83|2161.33|2159.83|2161.33|2159.83|2161.33|2159.83|0
1647548370000|2022-03-17 20:19:30|2161.32|2159.82|2161.61|2160.11|2161.75|2160.25|2161.32|2159.82|0
1647548380000|2022-03-17 20:19:40|2161.62|2160.12|2161.62|2160.12|2161.62|2160.12|2161.62|2160.12|0
1647548390000|2022-03-17 20:19:50|2161.63|2160.13|2160.27|2158.77|2162.16|2160.66|2160.27|2158.77|0
1647548400000|2022-03-17 20:20:00|2160.28|2158.78|2160.54|2159.04|2160.55|2159.05|2160.28|2158.78|0
1647548410000|2022-03-17 20:20:10|2160.55|2159.05|2160.55|2159.05|2160.55|2159.05|2160.54|2159.04|0
1647548420000|2022-03-17 20:20:20|2160.42|2158.92|2159.48|2157.98|2160.42|2158.92|2159.48|2157.98|0
1647548430000|2022-03-17 20:20:30|2159.22|2157.72|2158.95|2157.45|2159.22|2157.72|2158.95|2157.45|0
1647548440000|2022-03-17 20:20:40|2159.08|2157.58|2159.21|2157.71|2159.22|2157.72|2159.08|2157.58|0
1647548450000|2022-03-17 20:20:50|2159.08|2157.58|2159.87|2158.37|2159.87|2158.37|2159.08|2157.58|0
1647548460000|2022-03-17 20:21:00|2160|2158.5|2160.27|2158.77|2160.27|2158.77|2160|2158.5|0
1647548480000|2022-03-17 20:21:20|2160.26|2158.76|2160.26|2158.76|2160.27|2158.77|2160.26|2158.76|0
1647548490000|2022-03-17 20:21:30|2160.27|2158.77|2160.26|2158.76|2160.27|2158.77|2160.26|2158.76|0
1647548500000|2022-03-17 20:21:40|2160.27|2158.77|2160.26|2158.76|2160.27|2158.77|2160.26|2158.76|0
1647548510000|2022-03-17 20:21:50|2160.27|2158.77|2160.26|2158.76|2160.27|2158.77|2160.26|2158.76|0
1647548520000|2022-03-17 20:22:00|2160.13|2158.63|2159.99|2158.49|2160.13|2158.63|2159.99|2158.49|0
1647548530000|2022-03-17 20:22:10|2160.13|2158.63|2160.26|2158.76|2160.26|2158.76|2160.13|2158.63|0
1647548540000|2022-03-17 20:22:20|2160.27|2158.77|2160.26|2158.76|2160.27|2158.77|2160.26|2158.76|0
1647548550000|2022-03-17 20:22:30|2160.27|2158.77|2160.26|2158.76|2160.27|2158.77|2160.26|2158.76|0
1647548570000|2022-03-17 20:22:50|2160.53|2159.03|2160.79|2159.29|2160.79|2159.29|2160.53|2159.03|0
1647548580000|2022-03-17 20:23:00|2161.32|2159.82|2161.86|2160.36|2161.86|2160.36|2161.32|2159.82|0
1647548640000|2022-03-17 20:24:00|2161.85|2160.35|2161.86|2160.36|2161.86|2160.36|2161.85|2160.35|0
1647548690000|2022-03-17 20:24:50|2161.6|2160.1|2161.34|2159.84|2161.6|2160.1|2161.33|2159.83|0
1647548700000|2022-03-17 20:25:00|2161.87|2160.37|2161.87|2160.37|2161.88|2160.38|2161.87|2160.37|0
1647548710000|2022-03-17 20:25:10|2161.86|2160.36|2161.86|2160.36|2161.86|2160.36|2161.86|2160.36|0
1647548720000|2022-03-17 20:25:20|2161.59|2160.09|2160.8|2159.3|2161.59|2160.09|2160.79|2159.29|0
1647548730000|2022-03-17 20:25:30|2160.81|2159.31|2161.07|2159.57|2161.08|2159.58|2160.8|2159.3|0
1647548740000|2022-03-17 20:25:40|2161.06|2159.56|2161.07|2159.57|2161.07|2159.57|2161.06|2159.56|0
1647548750000|2022-03-17 20:25:50|2161.06|2159.56|2160.8|2159.3|2161.06|2159.56|2160.8|2159.3|0
1647548760000|2022-03-17 20:26:00|2160.81|2159.31|2161.08|2159.58|2161.35|2159.85|2160.81|2159.31|0
1647548770000|2022-03-17 20:26:10|2161.07|2159.57|2161.07|2159.57|2161.07|2159.57|2161.07|2159.57|0
1647548790000|2022-03-17 20:26:30|2161.06|2159.56|2161.07|2159.57|2161.07|2159.57|2161.06|2159.56|0
1647548820000|2022-03-17 20:27:00|2161.6|2160.1|2161.6|2160.1|2161.87|2160.37|2161.6|2160.1|0
1647548840000|2022-03-17 20:27:20|2161.59|2160.09|2161.59|2160.09|2161.59|2160.09|2161.59|2160.09|0
1647548870000|2022-03-17 20:27:50|2161.6|2160.1|2161.59|2160.09|2161.6|2160.1|2161.59|2160.09|0
1647548880000|2022-03-17 20:28:00|2161.86|2160.36|2162.13|2160.63|2162.39|2160.89|2161.86|2160.36|0
1647548890000|2022-03-17 20:28:10|2161.86|2160.36|2161.86|2160.36|2161.86|2160.36|2161.86|2160.36|0
1647548900000|2022-03-17 20:28:20|2161.73|2160.23|2161.6|2160.1|2161.73|2160.23|2161.6|2160.1|0
1647548910000|2022-03-17 20:28:30|2161.59|2160.09|2161.54|2160.04|2161.59|2160.09|2161.54|2160.04|0
1647548920000|2022-03-17 20:28:40|2161.55|2160.05|2156.37|2154.87|2161.55|2160.05|2156.1|2154.6|0
1647548930000|2022-03-17 20:28:50|2156.35|2154.85|2154.29|2152.79|2156.35|2154.85|2153.49|2151.99|0
1647548940000|2022-03-17 20:29:00|2154.31|2152.81|2154.37|2152.87|2154.51|2153.01|2153.41|2151.91|0
1647548950000|2022-03-17 20:29:10|2154.38|2152.88|2154.52|2153.02|2154.78|2153.28|2154.37|2152.87|0
1647548960000|2022-03-17 20:29:20|2154.51|2153.01|2154.48|2152.98|2154.51|2153.01|2154.46|2152.96|0
1647548970000|2022-03-17 20:29:30|2154.47|2152.97|2154.48|2152.98|2154.74|2153.24|2154.47|2152.97|0
1647548980000|2022-03-17 20:29:40|2154.47|2152.97|2154.57|2153.07|2154.57|2153.07|2154.47|2152.97|0
1647548990000|2022-03-17 20:29:50|2154.58|2153.08|2155.94|2154.44|2155.94|2154.44|2154.58|2153.08|0
1647549000000|2022-03-17 20:30:00|2155.93|2154.43|2157.27|2155.77|2157.54|2156.04|2155.66|2154.16|0
1647549010000|2022-03-17 20:30:10|2157.28|2155.78|2157.27|2155.77|2157.28|2155.78|2157.27|2155.77|0
1647549020000|2022-03-17 20:30:20|2157.25|2155.75|2157.61|2156.11|2157.62|2156.12|2156.96|2155.46|0
1647549030000|2022-03-17 20:30:30|2157.63|2156.13|2157.48|2155.98|2157.63|2156.13|2157.35|2155.85|0
1647549040000|2022-03-17 20:30:40|2157.47|2155.97|2157.19|2155.69|2157.47|2155.97|2157.19|2155.69|0
1647549050000|2022-03-17 20:30:50|2157.2|2155.7|2156.94|2155.44|2157.22|2155.72|2156.93|2155.43|0
1647549060000|2022-03-17 20:31:00|2156.96|2155.46|2156.96|2155.46|2156.96|2155.46|2156.96|2155.46|0
1647549070000|2022-03-17 20:31:10|2156.97|2155.47|2156.97|2155.47|2156.98|2155.48|2156.96|2155.46|0
1647549080000|2022-03-17 20:31:20|2157.64|2156.14|2157.63|2156.13|2157.64|2156.14|2157.63|2156.13|0
1647549090000|2022-03-17 20:31:30|2157.62|2156.12|2157.51|2156.01|2157.63|2156.13|2157.5|2156|0
1647549100000|2022-03-17 20:31:40|2157.5|2156|2157.56|2156.06|2157.56|2156.06|2157.5|2156|0
1647549110000|2022-03-17 20:31:50|2157.55|2156.05|2157.82|2156.32|2158.09|2156.59|2157.55|2156.05|0
1647549120000|2022-03-17 20:32:00|2157.96|2156.46|2158.11|2156.61|2158.11|2156.61|2157.96|2156.46|0
1647549130000|2022-03-17 20:32:10|2158.12|2156.62|2158.38|2156.88|2158.39|2156.89|2158.12|2156.62|0
1647549140000|2022-03-17 20:32:20|2158.37|2156.87|2158.37|2156.87|2158.37|2156.87|2158.36|2156.86|0
1647549150000|2022-03-17 20:32:30|2158.36|2156.86|2158.09|2156.59|2158.36|2156.86|2158.08|2156.58|0
1647549160000|2022-03-17 20:32:40|2158.1|2156.6|2158.09|2156.59|2158.1|2156.6|2158.09|2156.59|0
1647549170000|2022-03-17 20:32:50|2158.1|2156.6|2158.09|2156.59|2158.1|2156.6|2158.08|2156.58|0
1647549180000|2022-03-17 20:33:00|2158.08|2156.58|2157.84|2156.34|2158.37|2156.87|2157.83|2156.33|0
1647549190000|2022-03-17 20:33:10|2157.83|2156.33|2157.83|2156.33|2158.11|2156.61|2157.83|2156.33|0
1647549200000|2022-03-17 20:33:20|2157.82|2156.32|2157.82|2156.32|2157.82|2156.32|2157.81|2156.31|0
1647549210000|2022-03-17 20:33:30|2157.83|2156.33|2157.81|2156.31|2157.83|2156.33|2157.81|2156.31|0
1647549220000|2022-03-17 20:33:40|2157.82|2156.32|2157.81|2156.31|2157.82|2156.32|2157.81|2156.31|0
1647549230000|2022-03-17 20:33:50|2157.82|2156.32|2157.54|2156.04|2157.82|2156.32|2157.53|2156.03|0
1647549240000|2022-03-17 20:34:00|2157.53|2156.03|2157.4|2155.9|2157.55|2156.05|2157.4|2155.9|0
1647549250000|2022-03-17 20:34:10|2157.41|2155.91|2157.41|2155.91|2157.41|2155.91|2157.41|2155.91|0
1647549260000|2022-03-17 20:34:20|2157.28|2155.78|2157.01|2155.51|2157.28|2155.78|2157|2155.5|0
1647549270000|2022-03-17 20:34:30|2157|2155.5|2156.74|2155.24|2157.02|2155.52|2156.73|2155.23|0
1647549280000|2022-03-17 20:34:40|2156.6|2155.1|2156.46|2154.96|2156.6|2155.1|2156.45|2154.95|0
1647549290000|2022-03-17 20:34:50|2156.47|2154.97|2156.46|2154.96|2156.47|2154.97|2156.46|2154.96|0
1647549300000|2022-03-17 20:35:00|2156.47|2154.97|2156.46|2154.96|2156.47|2154.97|2156.46|2154.96|0
1647549310000|2022-03-17 20:35:10|2156.47|2154.97|2156.48|2154.98|2156.48|2154.98|2156.47|2154.97|0
1647549320000|2022-03-17 20:35:20|2156.47|2154.97|2156.49|2154.99|2156.49|2154.99|2156.47|2154.97|0
1647549330000|2022-03-17 20:35:30|2156.48|2154.98|2156.74|2155.24|2156.75|2155.25|2156.47|2154.97|0
1647549340000|2022-03-17 20:35:40|2156.73|2155.23|2156.46|2154.96|2156.74|2155.24|2156.46|2154.96|0
1647549350000|2022-03-17 20:35:50|2156.47|2154.97|2156.46|2154.96|2156.47|2154.97|2156.46|2154.96|0
1647549360000|2022-03-17 20:36:00|2156.2|2154.7|2155.93|2154.43|2156.33|2154.83|2155.93|2154.43|0
1647549370000|2022-03-17 20:36:10|2155.94|2154.44|2155.66|2154.16|2155.94|2154.44|2155.53|2154.03|0
1647549380000|2022-03-17 20:36:20|2155.79|2154.29|2155.79|2154.29|2155.93|2154.43|2155.78|2154.28|0
1647549390000|2022-03-17 20:36:30|2155.78|2154.28|2155.77|2154.27|2155.78|2154.28|2155.77|2154.27|0
1647549400000|2022-03-17 20:36:40|2155.37|2153.87|2155.36|2153.86|2155.37|2153.87|2155.36|2153.86|0
1647549410000|2022-03-17 20:36:50|2155.37|2153.87|2155.1|2153.6|2155.37|2153.87|2155.09|2153.59|0
1647549420000|2022-03-17 20:37:00|2155.09|2153.59|2155.35|2153.85|2155.35|2153.85|2155.08|2153.58|0
1647549430000|2022-03-17 20:37:10|2155.34|2153.84|2155.47|2153.97|2155.62|2154.12|2155.34|2153.84|0
1647549440000|2022-03-17 20:37:20|2155.46|2153.96|2155.32|2153.82|2155.46|2153.96|2155.32|2153.82|0
1647549450000|2022-03-17 20:37:30|2155.31|2153.81|2155.3|2153.8|2155.32|2153.82|2155.29|2153.79|0
1647549460000|2022-03-17 20:37:40|2155.31|2153.81|2155.29|2153.79|2155.31|2153.81|2155.29|2153.79|0
1647549470000|2022-03-17 20:37:50|2155.28|2153.78|2155.02|2153.52|2155.29|2153.79|2155.01|2153.51|0
1647549480000|2022-03-17 20:38:00|2155.03|2153.53|2154.5|2153|2155.03|2153.53|2154.49|2152.99|0
1647549490000|2022-03-17 20:38:10|2154.49|2152.99|2154.77|2153.27|2154.77|2153.27|2154.49|2152.99|0
1647549500000|2022-03-17 20:38:20|2154.78|2153.28|2154.48|2152.98|2154.78|2153.28|2154.47|2152.97|0
1647549510000|2022-03-17 20:38:30|2154.5|2153|2154.76|2153.26|2154.76|2153.26|2154.49|2152.99|0
1647549520000|2022-03-17 20:38:40|2154.74|2153.24|2154.74|2153.24|2154.75|2153.25|2154.74|2153.24|0
1647549530000|2022-03-17 20:38:50|2154.75|2153.25|2154.22|2152.72|2154.75|2153.25|2154.2|2152.7|0
1647549540000|2022-03-17 20:39:00|2154.35|2152.85|2154.49|2152.99|2154.5|2153|2154.22|2152.72|0
1647549550000|2022-03-17 20:39:10|2154.48|2152.98|2154.49|2152.99|2154.5|2153|2154.48|2152.98|0
1647549560000|2022-03-17 20:39:20|2154.5|2153|2154.49|2152.99|2154.5|2153|2154.48|2152.98|0
1647549570000|2022-03-17 20:39:30|2154.5|2153|2154.49|2152.99|2154.5|2153|2154.48|2152.98|0
1647549580000|2022-03-17 20:39:40|2154.5|2153|2154.5|2153|2154.5|2153|2154.5|2153|0
1647549590000|2022-03-17 20:39:50|2154.49|2152.99|2154.5|2153|2154.5|2153|2154.48|2152.98|0
1647549600000|2022-03-17 20:40:00|2154.23|2152.73|2154.25|2152.75|2154.25|2152.75|2154.22|2152.72|0
1647549610000|2022-03-17 20:40:10|2154.26|2152.76|2154.78|2153.28|2154.79|2153.29|2154.25|2152.75|0
1647549620000|2022-03-17 20:40:20|2154.77|2153.27|2154.75|2153.25|2154.77|2153.27|2154.75|2153.25|0
1647549630000|2022-03-17 20:40:30|2154.74|2153.24|2154.46|2152.96|2154.74|2153.24|2154.46|2152.96|0
1647549640000|2022-03-17 20:40:40|2154.47|2152.97|2154.47|2152.97|2154.47|2152.97|2154.47|2152.97|0
1647549650000|2022-03-17 20:40:50|2154.48|2152.98|2154.48|2152.98|2154.48|2152.98|2154.47|2152.97|0
1647549660000|2022-03-17 20:41:00|2155.01|2153.51|2154.61|2153.11|2155.01|2153.51|2154.61|2153.11|0
1647549670000|2022-03-17 20:41:10|2154.6|2153.1|2154.48|2152.98|2154.61|2153.11|2154.46|2152.96|0
1647549680000|2022-03-17 20:41:20|2154.49|2152.99|2154.48|2152.98|2154.49|2152.99|2154.47|2152.97|0
1647549690000|2022-03-17 20:41:30|2154.47|2152.97|2154.47|2152.97|2154.47|2152.97|2154.47|2152.97|0
1647549700000|2022-03-17 20:41:40|2154.46|2152.96|2154.47|2152.97|2154.47|2152.97|2154.46|2152.96|0
1647549710000|2022-03-17 20:41:50|2154.46|2152.96|2154.46|2152.96|2154.47|2152.97|2154.46|2152.96|0
1647549720000|2022-03-17 20:42:00|2154.45|2152.95|2154.45|2152.95|2154.45|2152.95|2154.45|2152.95|0
1647549730000|2022-03-17 20:42:10|2154.44|2152.94|2154.44|2152.94|2154.44|2152.94|2154.44|2152.94|0
1647549740000|2022-03-17 20:42:20|2154.45|2152.95|2154.43|2152.93|2154.72|2153.22|2154.43|2152.93|0
1647549750000|2022-03-17 20:42:30|2154.44|2152.94|2154.43|2152.93|2154.71|2153.21|2154.43|2152.93|0
1647549760000|2022-03-17 20:42:40|2154.44|2152.94|2154.7|2153.2|2154.71|2153.21|2154.44|2152.94|0
1647549770000|2022-03-17 20:42:50|2154.71|2153.21|2154.7|2153.2|2154.71|2153.21|2154.7|2153.2|0
1647549780000|2022-03-17 20:43:00|2154.69|2153.19|2154.71|2153.21|2154.71|2153.21|2154.68|2153.18|0
1647549790000|2022-03-17 20:43:10|2154.72|2153.22|2154.7|2153.2|2154.72|2153.22|2154.7|2153.2|0
1647549800000|2022-03-17 20:43:20|2154.69|2153.19|2154.7|2153.2|2154.7|2153.2|2154.69|2153.19|0
1647549810000|2022-03-17 20:43:30|2154.44|2152.94|2154.44|2152.94|2154.45|2152.95|2154.44|2152.94|0
1647549820000|2022-03-17 20:43:40|2154.43|2152.93|2154.43|2152.93|2154.43|2152.93|2154.43|2152.93|0
1647549830000|2022-03-17 20:43:50|2154.17|2152.67|2154.17|2152.67|2154.57|2153.07|2154.04|2152.54|0
1647549840000|2022-03-17 20:44:00|2154.04|2152.54|2154.16|2152.66|2154.17|2152.67|2153.89|2152.39|0
1647549850000|2022-03-17 20:44:10|2153.63|2152.13|2153.89|2152.39|2153.89|2152.39|2153.62|2152.12|0
1647549860000|2022-03-17 20:44:20|2153.9|2152.4|2154.99|2153.49|2154.99|2153.49|2153.9|2152.4|0
1647549870000|2022-03-17 20:44:30|2154.73|2153.23|2154.87|2153.37|2154.87|2153.37|2154.73|2153.23|0
1647549880000|2022-03-17 20:44:40|2154.88|2153.38|2154.74|2153.24|2154.88|2153.38|2154.73|2153.23|0
1647549890000|2022-03-17 20:44:50|2154.73|2153.23|2154.74|2153.24|2154.74|2153.24|2154.73|2153.23|0
1647549900000|2022-03-17 20:45:00|2154.87|2153.37|2156.13|2154.63|2156.13|2154.63|2154.87|2153.37|0
1647549910000|2022-03-17 20:45:10|2155.99|2154.49|2155.99|2154.49|2156.13|2154.63|2155.86|2154.36|0
1647549920000|2022-03-17 20:45:20|2156.12|2154.62|2156.12|2154.62|2156.12|2154.62|2156.12|2154.62|0
1647549930000|2022-03-17 20:45:30|2156.11|2154.61|2155.83|2154.33|2156.11|2154.61|2155.83|2154.33|0
1647549940000|2022-03-17 20:45:40|2155.84|2154.34|2155.84|2154.34|2155.84|2154.34|2155.84|2154.34|0
1647549950000|2022-03-17 20:45:50|2155.83|2154.33|2155.56|2154.06|2155.83|2154.33|2155.56|2154.06|0
1647549960000|2022-03-17 20:46:00|2155.83|2154.33|2155.57|2154.07|2155.83|2154.33|2155.56|2154.06|0
1647549970000|2022-03-17 20:46:10|2155.58|2154.08|2156.1|2154.6|2156.14|2154.64|2155.58|2154.08|0
1647549980000|2022-03-17 20:46:20|2156.11|2154.61|2155.04|2153.54|2156.11|2154.61|2154.77|2153.27|0
1647549990000|2022-03-17 20:46:30|2154.77|2153.27|2154.5|2153|2154.77|2153.27|2154.5|2153|0
1647550000000|2022-03-17 20:46:40|2154.77|2153.27|2154.77|2153.27|2154.77|2153.27|2154.76|2153.26|0
1647550010000|2022-03-17 20:46:50|2154.76|2153.26|2154.23|2152.73|2154.76|2153.26|2154.23|2152.73|0
1647550020000|2022-03-17 20:47:00|2154.24|2152.74|2154.5|2153|2154.5|2153|2154.24|2152.74|0
1647550030000|2022-03-17 20:47:10|2154.51|2153.01|2154.54|2153.04|2154.54|2153.04|2154.51|2153.01|0
1647550040000|2022-03-17 20:47:20|2154.55|2153.05|2154.8|2153.3|2154.8|2153.3|2154.53|2153.03|0
1647550050000|2022-03-17 20:47:30|2154.81|2153.31|2155.08|2153.58|2155.08|2153.58|2154.81|2153.31|0
1647550060000|2022-03-17 20:47:40|2155.07|2153.57|2155.07|2153.57|2155.08|2153.58|2155.07|2153.57|0
1647550070000|2022-03-17 20:47:50|2155.08|2153.58|2155.35|2153.85|2155.35|2153.85|2155.08|2153.58|0
1647550080000|2022-03-17 20:48:00|2155.34|2153.84|2155.34|2153.84|2155.34|2153.84|2155.21|2153.71|0
1647550090000|2022-03-17 20:48:10|2155.35|2153.85|2155.35|2153.85|2155.36|2153.86|2155.35|2153.85|0
1647550100000|2022-03-17 20:48:20|2155.09|2153.59|2154.82|2153.32|2155.09|2153.59|2154.82|2153.32|0
1647550110000|2022-03-17 20:48:30|2154.81|2153.31|2155.07|2153.57|2155.08|2153.58|2154.81|2153.31|0
1647550120000|2022-03-17 20:48:40|2155.09|2153.59|2155.36|2153.86|2155.36|2153.86|2155.09|2153.59|0
1647550130000|2022-03-17 20:48:50|2154.83|2153.33|2154.81|2153.31|2154.83|2153.33|2154.81|2153.31|0
1647550140000|2022-03-17 20:49:00|2154.8|2153.3|2154.8|2153.3|2154.8|2153.3|2154.79|2153.29|0
1647550150000|2022-03-17 20:49:10|2154.79|2153.29|2154.78|2153.28|2154.79|2153.29|2154.78|2153.28|0
1647550160000|2022-03-17 20:49:20|2154.77|2153.27|2154.78|2153.28|2154.78|2153.28|2154.77|2153.27|0
1647550170000|2022-03-17 20:49:30|2154.77|2153.27|2154.51|2153.01|2154.77|2153.27|2154.5|2153|0
1647550180000|2022-03-17 20:49:40|2154.77|2153.27|2154.78|2153.28|2154.78|2153.28|2154.51|2153.01|0
1647550190000|2022-03-17 20:49:50|2154.76|2153.26|2154.76|2153.26|2154.76|2153.26|2154.76|2153.26|0
1647550200000|2022-03-17 20:50:00|2154.75|2153.25|2154.75|2153.25|2154.75|2153.25|2154.75|2153.25|0
1647550220000|2022-03-17 20:50:20|2154.74|2153.24|2154.74|2153.24|2154.75|2153.25|2154.74|2153.24|0
1647550230000|2022-03-17 20:50:30|2154.75|2153.25|2154.72|2153.22|2154.75|2153.25|2154.72|2153.22|0
1647550240000|2022-03-17 20:50:40|2154.59|2153.09|2154.2|2152.7|2154.74|2153.24|2154.2|2152.7|0
1647550250000|2022-03-17 20:50:50|2154.19|2152.69|2154.19|2152.69|2154.19|2152.69|2154.19|2152.69|0
1647550270000|2022-03-17 20:51:10|2154.18|2152.68|2154.19|2152.69|2154.19|2152.69|2154.18|2152.68|0
1647550280000|2022-03-17 20:51:20|2154.2|2152.7|2154.2|2152.7|2154.2|2152.7|2154.2|2152.7|0
1647550290000|2022-03-17 20:51:30|2154.19|2152.69|2154.49|2152.99|2154.49|2152.99|2154.19|2152.69|0
1647550300000|2022-03-17 20:51:40|2154.48|2152.98|2154.49|2152.99|2154.49|2152.99|2154.22|2152.72|0
1647550310000|2022-03-17 20:51:50|2154.5|2153|2154.5|2153|2154.51|2153.01|2154.5|2153|0
1647550320000|2022-03-17 20:52:00|2154.51|2153.01|2154.51|2153.01|2154.52|2153.02|2154.51|2153.01|0
1647550340000|2022-03-17 20:52:20|2154.5|2153|2154.5|2153|2154.5|2153|2154.5|2153|0
1647550350000|2022-03-17 20:52:30|2154.49|2152.99|2154.49|2152.99|2154.49|2152.99|2154.49|2152.99|0
1647550360000|2022-03-17 20:52:40|2154.22|2152.72|2154.22|2152.72|2154.22|2152.72|2154.22|2152.72|0
1647550370000|2022-03-17 20:52:50|2154.23|2152.73|2154.24|2152.74|2154.24|2152.74|2154.23|2152.73|0
1647550380000|2022-03-17 20:53:00|2154.23|2152.73|2154.24|2152.74|2154.24|2152.74|2154.23|2152.73|0
1647550390000|2022-03-17 20:53:10|2154.25|2152.75|2154.5|2153|2154.51|2153.01|2154.25|2152.75|0
1647550400000|2022-03-17 20:53:20|2154.48|2152.98|2155.02|2153.52|2155.02|2153.52|2154.48|2152.98|0
1647550410000|2022-03-17 20:53:30|2155.28|2153.78|2155.28|2153.78|2155.28|2153.78|2155.28|2153.78|0
1647550420000|2022-03-17 20:53:40|2155.29|2153.79|2155.29|2153.79|2155.29|2153.79|2155.29|2153.79|0
1647550430000|2022-03-17 20:53:50|2155.3|2153.8|2155.29|2153.79|2155.3|2153.8|2155.29|2153.79|0
1647550440000|2022-03-17 20:54:00|2155.3|2153.8|2155.31|2153.81|2155.31|2153.81|2155.3|2153.8|0
1647550450000|2022-03-17 20:54:10|2155.3|2153.8|2155.3|2153.8|2155.31|2153.81|2155.3|2153.8|0
1647550460000|2022-03-17 20:54:20|2155.31|2153.81|2155.3|2153.8|2155.31|2153.81|2155.3|2153.8|0
1647550470000|2022-03-17 20:54:30|2155.29|2153.79|2155.03|2153.53|2155.29|2153.79|2155.03|2153.53|0
1647550490000|2022-03-17 20:54:50|2155.04|2153.54|2155.04|2153.54|2155.04|2153.54|2155.04|2153.54|0
1647550500000|2022-03-17 20:55:00|2155.05|2153.55|2155.31|2153.81|2155.31|2153.81|2155.05|2153.55|0
1647550540000|2022-03-17 20:55:40|2155.04|2153.54|2155.3|2153.8|2155.3|2153.8|2155.03|2153.53|0
1647550560000|2022-03-17 20:56:00|2155.29|2153.79|2155.29|2153.79|2155.29|2153.79|2155.29|2153.79|0
1647550580000|2022-03-17 20:56:20|2155.27|2153.77|2155.29|2153.79|2155.29|2153.79|2155.27|2153.77|0
1647550590000|2022-03-17 20:56:30|2155.28|2153.78|2155.28|2153.78|2155.28|2153.78|2155.28|2153.78|0
1647550610000|2022-03-17 20:56:50|2155.01|2153.51|2155.01|2153.51|2155.01|2153.51|2155.01|2153.51|0
1647550630000|2022-03-17 20:57:10|2153.95|2152.45|2153.95|2152.45|2153.95|2152.45|2153.95|2152.45|0
1647550640000|2022-03-17 20:57:20|2153.94|2152.44|2153.94|2152.44|2153.94|2152.44|2153.94|2152.44|0
1647550650000|2022-03-17 20:57:30|2153.95|2152.45|2153.69|2152.19|2153.95|2152.45|2153.68|2152.18|0
1647550660000|2022-03-17 20:57:40|2153.68|2152.18|2153.68|2152.18|2153.69|2152.19|2153.68|2152.18|0
1647550670000|2022-03-17 20:57:50|2153.67|2152.17|2153.69|2152.19|2153.69|2152.19|2153.67|2152.17|0
1647550680000|2022-03-17 20:58:00|2153.68|2152.18|2153.68|2152.18|2153.69|2152.19|2153.68|2152.18|0
1647550700000|2022-03-17 20:58:20|2153.95|2152.45|2154.36|2152.86|2154.36|2152.86|2153.95|2152.45|0
1647550710000|2022-03-17 20:58:30|2154.49|2152.99|2154.49|2152.99|2154.49|2152.99|2154.49|2152.99|0
1647550720000|2022-03-17 20:58:40|2154.5|2153|2154.51|2153.01|2154.51|2153.01|2154.5|2153|0
1647550730000|2022-03-17 20:58:50|2154.5|2153|2154.49|2152.99|2154.5|2153|2154.49|2152.99|0
1647550740000|2022-03-17 20:59:00|2154.48|2152.98|2154.61|2153.11|2154.62|2153.12|2154.48|2152.98|0
1647550750000|2022-03-17 20:59:10|2154.62|2153.12|2154.63|2153.13|2154.63|2153.13|2154.62|2153.12|0
1647550760000|2022-03-17 20:59:20|2155.03|2153.53|2155.02|2153.52|2155.03|2153.53|2155.02|2153.52|0
1647550770000|2022-03-17 20:59:30|2155.01|2153.51|2155.03|2153.53|2155.03|2153.53|2154.35|2152.85|0
1647550780000|2022-03-17 20:59:40|2155.02|2153.52|2155.03|2153.53|2155.03|2153.53|2155.02|2153.52|0
1647550790000|2022-03-17 20:59:50|2155.16|2153.66|2155.58|2154.08|2155.58|2154.08|2155.03|2153.53|0
1647550800000|2022-03-17 21:00:00|2155.15|2153.65|2155.28|2153.78|2155.54|2154.04|2155.15|2153.65|0
1647550810000|2022-03-17 21:00:10|2155.19|2153.69|2155.19|2153.69|2155.19|2153.69|2155.19|2153.69|0
1647550830000|2022-03-17 21:00:30|2155.15|2153.65|2155.15|2153.65|2155.15|2153.65|2155.15|2153.65|0
1647550840000|2022-03-17 21:00:40|2155.19|2153.69|2155.24|2153.74|2155.24|2153.74|2155.19|2153.69|0
1647550880000|2022-03-17 21:01:20|2155.19|2153.69|2155.19|2153.69|2155.19|2153.69|2155.19|2153.69|0
1647550890000|2022-03-17 21:01:30|2155.24|2153.74|2155.24|2153.74|2155.24|2153.74|2155.24|2153.74|0
1647550910000|2022-03-17 21:01:50|2155.19|2153.69|2155.19|2153.69|2155.19|2153.69|2155.19|2153.69|0
1647550920000|2022-03-17 21:02:00|2155.24|2153.74|2155.24|2153.74|2155.24|2153.74|2155.24|2153.74|0
1647550930000|2022-03-17 21:02:10|2155.19|2153.69|2155.19|2153.69|2155.19|2153.69|2155.19|2153.69|0
1647550970000|2022-03-17 21:02:50|2155.41|2153.91|2155.41|2153.91|2155.41|2153.91|2155.41|2153.91|0
1647550990000|2022-03-17 21:03:10|2155.37|2153.87|2155.41|2153.91|2155.41|2153.91|2155.37|2153.87|0
1647551070000|2022-03-17 21:04:30|2155.37|2153.87|2155.37|2153.87|2155.37|2153.87|2155.37|2153.87|0
1647551080000|2022-03-17 21:04:40|2155.32|2153.82|2155.37|2153.87|2155.37|2153.87|2155.32|2153.82|0
1647551090000|2022-03-17 21:04:50|2155.41|2153.91|2155.41|2153.91|2155.41|2153.91|2155.41|2153.91|0
1647551100000|2022-03-17 21:05:00|2155.37|2153.87|2155.37|2153.87|2155.37|2153.87|2155.37|2153.87|0
1647551110000|2022-03-17 21:05:10|2155.32|2153.82|2155.32|2153.82|2155.32|2153.82|2155.32|2153.82|0
1647551120000|2022-03-17 21:05:20|2155.37|2153.87|2155.37|2153.87|2155.37|2153.87|2155.37|2153.87|0
1647551140000|2022-03-17 21:05:40|2155.41|2153.91|2155.41|2153.91|2155.41|2153.91|2155.41|2153.91|0
1647551160000|2022-03-17 21:06:00|2155.58|2154.08|2155.58|2154.08|2155.58|2154.08|2155.54|2154.04|0
1647551200000|2022-03-17 21:06:40|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|0
1647551250000|2022-03-17 21:07:30|2155.71|2154.21|2155.71|2154.21|2155.71|2154.21|2155.71|2154.21|0
1647551260000|2022-03-17 21:07:40|2155.89|2154.39|2155.89|2154.39|2155.89|2154.39|2155.89|2154.39|0
1647551300000|2022-03-17 21:08:20|2155.97|2154.47|2155.89|2154.39|2155.97|2154.47|2155.89|2154.39|0
1647551330000|2022-03-17 21:08:50|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|0
1647551340000|2022-03-17 21:09:00|2155.89|2154.39|2155.89|2154.39|2155.89|2154.39|2155.89|2154.39|0
1647551380000|2022-03-17 21:09:40|2155.84|2154.34|2155.84|2154.34|2155.84|2154.34|2155.84|2154.34|0
1647551450000|2022-03-17 21:10:50|2155.76|2154.26|2155.76|2154.26|2155.76|2154.26|2155.76|2154.26|0
1647551470000|2022-03-17 21:11:10|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|0
1647551480000|2022-03-17 21:11:20|2155.89|2154.39|2155.89|2154.39|2155.89|2154.39|2155.89|2154.39|0
1647551500000|2022-03-17 21:11:40|2155.93|2154.43|2155.93|2154.43|2155.93|2154.43|2155.93|2154.43|0
1647551530000|2022-03-17 21:12:10|2155.89|2154.39|2155.89|2154.39|2155.89|2154.39|2155.89|2154.39|0
1647551630000|2022-03-17 21:13:50|2155.97|2154.47|2155.8|2154.3|2155.97|2154.47|2155.8|2154.3|0
1647551640000|2022-03-17 21:14:00|2155.89|2154.39|2155.84|2154.34|2155.89|2154.39|2155.84|2154.34|0
1647551650000|2022-03-17 21:14:10|2155.78|2154.28|2155.7|2154.2|2155.78|2154.28|2155.7|2154.2|0
1647551670000|2022-03-17 21:14:30|2155.87|2154.37|2155.78|2154.28|2155.87|2154.37|2155.78|2154.28|0
1647551680000|2022-03-17 21:14:40|2155.83|2154.33|2155.65|2154.15|2155.83|2154.33|2155.65|2154.15|0
1647551690000|2022-03-17 21:14:50|2155.87|2154.37|2155.78|2154.28|2155.87|2154.37|2155.78|2154.28|0
1647551700000|2022-03-17 21:15:00|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|0
1647551720000|2022-03-17 21:15:20|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|0
1647551730000|2022-03-17 21:15:30|2155.83|2154.33|2155.78|2154.28|2155.83|2154.33|2155.78|2154.28|0
1647551740000|2022-03-17 21:15:40|2155.74|2154.24|2155.7|2154.2|2155.74|2154.24|2155.7|2154.2|0
1647551750000|2022-03-17 21:15:50|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|0
1647551770000|2022-03-17 21:16:10|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|0
1647551780000|2022-03-17 21:16:20|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|0
1647551820000|2022-03-17 21:17:00|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|0
1647551870000|2022-03-17 21:17:50|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|0
1647551900000|2022-03-17 21:18:20|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|0
1647551920000|2022-03-17 21:18:40|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|0
1647551970000|2022-03-17 21:19:30|2155.83|2154.33|2155.78|2154.28|2155.83|2154.33|2155.78|2154.28|0
1647551980000|2022-03-17 21:19:40|2155.83|2154.33|2155.87|2154.37|2155.87|2154.37|2155.83|2154.33|0
1647551990000|2022-03-17 21:19:50|2155.96|2154.46|2155.96|2154.46|2155.96|2154.46|2155.96|2154.46|0
1647552060000|2022-03-17 21:21:00|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|0
1647552070000|2022-03-17 21:21:10|2155.96|2154.46|2155.96|2154.46|2155.96|2154.46|2155.96|2154.46|0
1647552080000|2022-03-17 21:21:20|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|0
1647552120000|2022-03-17 21:22:00|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|0
1647552130000|2022-03-17 21:22:10|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|0
1647552140000|2022-03-17 21:22:20|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|0
1647552160000|2022-03-17 21:22:40|2155.84|2154.34|2155.84|2154.34|2155.93|2154.43|2155.84|2154.34|0
1647552180000|2022-03-17 21:23:00|2155.71|2154.21|2155.71|2154.21|2155.71|2154.21|2155.71|2154.21|0
1647552190000|2022-03-17 21:23:10|2155.67|2154.17|2155.67|2154.17|2155.8|2154.3|2155.67|2154.17|0
1647552200000|2022-03-17 21:23:20|2155.62|2154.12|2155.62|2154.12|2155.62|2154.12|2155.62|2154.12|0
1647552210000|2022-03-17 21:23:30|2155.67|2154.17|2155.54|2154.04|2155.67|2154.17|2155.54|2154.04|0
1647552220000|2022-03-17 21:23:40|2155.75|2154.25|2155.75|2154.25|2155.8|2154.3|2155.75|2154.25|0
1647552260000|2022-03-17 21:24:20|2155.71|2154.21|2155.71|2154.21|2155.71|2154.21|2155.71|2154.21|0
1647552270000|2022-03-17 21:24:30|2155.62|2154.12|2155.62|2154.12|2155.62|2154.12|2155.62|2154.12|0
1647552280000|2022-03-17 21:24:40|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|0
1647552310000|2022-03-17 21:25:10|2155.62|2154.12|2155.62|2154.12|2155.62|2154.12|2155.62|2154.12|0
1647552360000|2022-03-17 21:26:00|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|0
1647552370000|2022-03-17 21:26:10|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|0
1647552380000|2022-03-17 21:26:20|2155.75|2154.25|2155.8|2154.3|2155.8|2154.3|2155.75|2154.25|0
1647552420000|2022-03-17 21:27:00|2155.75|2154.25|2155.62|2154.12|2155.75|2154.25|2155.62|2154.12|0
1647552440000|2022-03-17 21:27:20|2155.49|2153.99|2155.49|2153.99|2155.49|2153.99|2155.49|2153.99|0
1647552450000|2022-03-17 21:27:30|2155.48|2153.98|2155.65|2154.15|2155.66|2154.16|2155.48|2153.98|0
1647552490000|2022-03-17 21:28:10|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|0
1647552550000|2022-03-17 21:29:10|2155.54|2154.04|2155.54|2154.04|2155.54|2154.04|2155.54|2154.04|0
1647552560000|2022-03-17 21:29:20|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|0
1647552600000|2022-03-17 21:30:00|2155.67|2154.17|2155.63|2154.13|2155.67|2154.17|2155.63|2154.13|0
1647552610000|2022-03-17 21:30:10|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|0
1647552640000|2022-03-17 21:30:40|2155.71|2154.21|2155.71|2154.21|2155.71|2154.21|2155.71|2154.21|0
1647552650000|2022-03-17 21:30:50|2155.76|2154.26|2155.76|2154.26|2155.76|2154.26|2155.76|2154.26|0
1647552690000|2022-03-17 21:31:30|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|2155.8|2154.3|0
1647552700000|2022-03-17 21:31:40|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|0
1647552710000|2022-03-17 21:31:50|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|0
1647552730000|2022-03-17 21:32:10|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|0
1647552750000|2022-03-17 21:32:30|2155.58|2154.08|2155.58|2154.08|2155.58|2154.08|2155.58|2154.08|0
1647552780000|2022-03-17 21:33:00|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|0
1647552810000|2022-03-17 21:33:30|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|0
1647552820000|2022-03-17 21:33:40|2155.71|2154.21|2155.71|2154.21|2155.71|2154.21|2155.71|2154.21|0
1647552830000|2022-03-17 21:33:50|2155.97|2154.47|2155.97|2154.47|2155.97|2154.47|2155.97|2154.47|0
1647552840000|2022-03-17 21:34:00|2155.71|2154.21|2155.71|2154.21|2155.71|2154.21|2155.71|2154.21|0
1647552860000|2022-03-17 21:34:20|2155.76|2154.26|2155.76|2154.26|2155.76|2154.26|2155.76|2154.26|0
1647552880000|2022-03-17 21:34:40|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|2155.67|2154.17|0
1647552900000|2022-03-17 21:35:00|2155.8|2154.3|2156.06|2154.56|2156.06|2154.56|2155.8|2154.3|0
1647552940000|2022-03-17 21:35:40|2156.15|2154.65|2156.15|2154.65|2156.15|2154.65|2156.15|2154.65|0
1647552960000|2022-03-17 21:36:00|2156.09|2154.59|2156|2154.5|2156.09|2154.59|2156|2154.5|0
1647552980000|2022-03-17 21:36:20|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|0
1647553000000|2022-03-17 21:36:40|2155.65|2154.15|2155.65|2154.15|2155.65|2154.15|2155.65|2154.15|0
1647553010000|2022-03-17 21:36:50|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|0
1647553020000|2022-03-17 21:37:00|2156|2154.5|2156|2154.5|2156|2154.5|2156|2154.5|0
1647553160000|2022-03-17 21:39:20|2155.96|2154.46|2155.96|2154.46|2155.96|2154.46|2155.96|2154.46|0
1647553170000|2022-03-17 21:39:30|2156|2154.5|2156|2154.5|2156|2154.5|2156|2154.5|0
1647553280000|2022-03-17 21:41:20|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|0
1647553340000|2022-03-17 21:42:20|2155.57|2154.07|2155.57|2154.07|2155.57|2154.07|2155.57|2154.07|0
1647553350000|2022-03-17 21:42:30|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|0
1647553360000|2022-03-17 21:42:40|2155.7|2154.2|2155.74|2154.24|2155.74|2154.24|2155.7|2154.2|0
1647553410000|2022-03-17 21:43:30|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|0
1647553420000|2022-03-17 21:43:40|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|0
1647553440000|2022-03-17 21:44:00|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|0
1647553590000|2022-03-17 21:46:30|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|0
1647553610000|2022-03-17 21:46:50|2155.83|2154.33|2155.87|2154.37|2155.87|2154.37|2155.83|2154.33|0
1647553640000|2022-03-17 21:47:20|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|0
1647553650000|2022-03-17 21:47:30|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|0
1647553660000|2022-03-17 21:47:40|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|0
1647553690000|2022-03-17 21:48:10|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|0
1647553700000|2022-03-17 21:48:20|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|0
1647553740000|2022-03-17 21:49:00|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|0
1647553770000|2022-03-17 21:49:30|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|0
1647553820000|2022-03-17 21:50:20|2155.52|2154.02|2155.52|2154.02|2155.52|2154.02|2155.52|2154.02|0
1647553830000|2022-03-17 21:50:30|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|0
1647553840000|2022-03-17 21:50:40|2155.57|2154.07|2155.57|2154.07|2155.57|2154.07|2155.57|2154.07|0
1647553850000|2022-03-17 21:50:50|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|0
1647553870000|2022-03-17 21:51:10|2155.61|2154.11|2155.61|2154.11|2155.61|2154.11|2155.61|2154.11|0
1647553880000|2022-03-17 21:51:20|2155.57|2154.07|2155.57|2154.07|2155.57|2154.07|2155.57|2154.07|0
1647553930000|2022-03-17 21:52:10|2155.61|2154.11|2155.65|2154.15|2155.65|2154.15|2155.61|2154.11|0
1647553940000|2022-03-17 21:52:20|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|0
1647553950000|2022-03-17 21:52:30|2155.65|2154.15|2155.65|2154.15|2155.65|2154.15|2155.65|2154.15|0
1647553960000|2022-03-17 21:52:40|2155.78|2154.28|2155.74|2154.24|2155.78|2154.28|2155.74|2154.24|0
1647553970000|2022-03-17 21:52:50|2155.7|2154.2|2155.65|2154.15|2155.7|2154.2|2155.65|2154.15|0
1647553990000|2022-03-17 21:53:10|2155.61|2154.11|2155.61|2154.11|2155.65|2154.15|2155.61|2154.11|0
1647554000000|2022-03-17 21:53:20|2155.65|2154.15|2155.65|2154.15|2155.65|2154.15|2155.65|2154.15|0
1647554080000|2022-03-17 21:54:40|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|0
1647554090000|2022-03-17 21:54:50|2155.61|2154.11|2155.61|2154.11|2155.61|2154.11|2155.61|2154.11|0
1647554100000|2022-03-17 21:55:00|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|0
1647554120000|2022-03-17 21:55:20|2155.65|2154.15|2155.7|2154.2|2155.7|2154.2|2155.65|2154.15|0
1647554130000|2022-03-17 21:55:30|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|0
1647554140000|2022-03-17 21:55:40|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|0
1647554150000|2022-03-17 21:55:50|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|0
1647554160000|2022-03-17 21:56:00|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|2155.83|2154.33|0
1647554170000|2022-03-17 21:56:10|2155.87|2154.37|2155.83|2154.33|2155.87|2154.37|2155.83|2154.33|0
1647554200000|2022-03-17 21:56:40|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|0
1647554210000|2022-03-17 21:56:50|2155.78|2154.28|2155.87|2154.37|2155.87|2154.37|2155.78|2154.28|0
1647554220000|2022-03-17 21:57:00|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|0
1647554270000|2022-03-17 21:57:50|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|2155.87|2154.37|0
1647554280000|2022-03-17 21:58:00|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|0
1647554320000|2022-03-17 21:58:40|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|0
1647554330000|2022-03-17 21:58:50|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|0
1647554350000|2022-03-17 21:59:10|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|2155.74|2154.24|0
1647554360000|2022-03-17 21:59:20|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|2155.74|2154.24|0
1647554370000|2022-03-17 21:59:30|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|0
1647554380000|2022-03-17 21:59:40|2155.74|2154.24|2155.91|2154.41|2155.91|2154.41|2155.74|2154.24|0
1647554390000|2022-03-17 21:59:50|2156|2154.5|2156|2154.5|2156|2154.5|2156|2154.5|0
1647554400000|2022-03-17 22:00:00|2156.03|2154.53|2155.13|2153.63|2156.85|2155.35|2155.13|2153.63|0
1647554410000|2022-03-17 22:00:10|2155.14|2153.64|2155.79|2154.29|2156.15|2154.65|2155.14|2153.64|0
1647554420000|2022-03-17 22:00:20|2155.71|2154.21|2155.71|2154.21|2155.97|2154.47|2155.57|2154.07|0
1647554430000|2022-03-17 22:00:30|2155.62|2154.12|2155.57|2154.07|2155.71|2154.21|2155.27|2153.77|0
1647554440000|2022-03-17 22:00:40|2155.49|2153.99|2156.28|2154.78|2156.5|2155|2155.4|2153.9|0
1647554450000|2022-03-17 22:00:50|2156.41|2154.91|2156.19|2154.69|2156.5|2155|2156.06|2154.56|0
1647554460000|2022-03-17 22:01:00|2156.28|2154.78|2156.19|2154.69|2156.41|2154.91|2156.06|2154.56|0
1647554470000|2022-03-17 22:01:10|2156.15|2154.65|2155.84|2154.34|2156.15|2154.65|2155.79|2154.29|0
1647554480000|2022-03-17 22:01:20|2155.93|2154.43|2155.97|2154.47|2156.15|2154.65|2155.93|2154.43|0
1647554490000|2022-03-17 22:01:30|2156.06|2154.56|2156.06|2154.56|2156.19|2154.69|2156.06|2154.56|0
1647554500000|2022-03-17 22:01:40|2156.19|2154.69|2156.41|2154.91|2156.41|2154.91|2156.19|2154.69|0
1647554510000|2022-03-17 22:01:50|2156.5|2155|2156.28|2154.78|2156.55|2155.05|2156.28|2154.78|0
1647554520000|2022-03-17 22:02:00|2156.19|2154.69|2156.19|2154.69|2156.28|2154.78|2156.19|2154.69|0
1647554530000|2022-03-17 22:02:10|2156.28|2154.78|2156.37|2154.87|2156.37|2154.87|2156.06|2154.56|0
1647554540000|2022-03-17 22:02:20|2156.63|2155.13|2155.93|2154.43|2156.63|2155.13|2155.84|2154.34|0
1647554550000|2022-03-17 22:02:30|2155.84|2154.34|2155.62|2154.12|2155.97|2154.47|2155.13|2153.63|0
1647554560000|2022-03-17 22:02:40|2155.63|2154.13|2155.84|2154.34|2156.19|2154.69|2155.63|2154.13|0
1647554570000|2022-03-17 22:02:50|2155.79|2154.29|2156.5|2155|2156.63|2155.13|2155.71|2154.21|0
1647554580000|2022-03-17 22:03:00|2156.55|2155.05|2156.63|2155.13|2156.77|2155.27|2156.55|2155.05|0
1647554590000|2022-03-17 22:03:10|2156.5|2155|2157.08|2155.58|2157.21|2155.71|2156.5|2155|0
1647554610000|2022-03-17 22:03:30|2157.07|2155.57|2156.72|2155.22|2157.07|2155.57|2156.55|2155.05|0
1647554620000|2022-03-17 22:03:40|2156.77|2155.27|2156.85|2155.35|2156.85|2155.35|2156.77|2155.27|0
1647554630000|2022-03-17 22:03:50|2156.87|2155.37|2158|2156.5|2158|2156.5|2156.87|2155.37|0
1647554640000|2022-03-17 22:04:00|2158.09|2156.59|2157.91|2156.41|2158.27|2156.77|2157.91|2156.41|0
1647554650000|2022-03-17 22:04:10|2157.78|2156.28|2157.69|2156.19|2157.87|2156.37|2157.65|2156.15|0
1647554660000|2022-03-17 22:04:20|2157.7|2156.2|2157.78|2156.28|2157.87|2156.37|2157.7|2156.2|0
1647554670000|2022-03-17 22:04:30|2157.77|2156.27|2157.21|2155.71|2157.77|2156.27|2157.21|2155.71|0
1647554680000|2022-03-17 22:04:40|2157.12|2155.62|2156.77|2155.27|2157.21|2155.71|2156.77|2155.27|0
1647554700000|2022-03-17 22:05:00|2156.99|2155.49|2156.77|2155.27|2156.99|2155.49|2156.77|2155.27|0
1647554710000|2022-03-17 22:05:10|2156.85|2155.35|2156.94|2155.44|2156.94|2155.44|2156.85|2155.35|0
1647554720000|2022-03-17 22:05:20|2156.85|2155.35|2156.85|2155.35|2156.85|2155.35|2156.85|2155.35|0
1647554730000|2022-03-17 22:05:30|2156.86|2155.36|2156.94|2155.44|2156.94|2155.44|2156.72|2155.22|0
1647554740000|2022-03-17 22:05:40|2156.85|2155.35|2155.71|2154.21|2156.85|2155.35|2155.71|2154.21|0
1647554750000|2022-03-17 22:05:50|2155.7|2154.2|2155.4|2153.9|2155.71|2154.21|2155.35|2153.85|0
1647554760000|2022-03-17 22:06:00|2155.49|2153.99|2155.49|2153.99|2155.49|2153.99|2155.35|2153.85|0
1647554770000|2022-03-17 22:06:10|2155.48|2153.98|2154.65|2153.15|2155.48|2153.98|2154.65|2153.15|0
1647554780000|2022-03-17 22:06:20|2154.69|2153.19|2154.69|2153.19|2154.78|2153.28|2154.65|2153.15|0
1647554790000|2022-03-17 22:06:30|2154.65|2153.15|2154.78|2153.28|2154.87|2153.37|2154.34|2152.84|0
1647554800000|2022-03-17 22:06:40|2154.91|2153.41|2155|2153.5|2155.04|2153.54|2154.78|2153.28|0
1647554810000|2022-03-17 22:06:50|2155.04|2153.54|2155.13|2153.63|2155.22|2153.72|2155.04|2153.54|0
1647554820000|2022-03-17 22:07:00|2155.22|2153.72|2155.4|2153.9|2155.49|2153.99|2155.22|2153.72|0
1647554830000|2022-03-17 22:07:10|2155.27|2153.77|2155.4|2153.9|2155.4|2153.9|2155.27|2153.77|0
1647554840000|2022-03-17 22:07:20|2155.35|2153.85|2155.35|2153.85|2155.35|2153.85|2155.35|2153.85|0
1647554850000|2022-03-17 22:07:30|2155.4|2153.9|2155.4|2153.9|2155.4|2153.9|2155.35|2153.85|0
1647554860000|2022-03-17 22:07:40|2155.35|2153.85|2155.49|2153.99|2155.49|2153.99|2155.35|2153.85|0
1647554870000|2022-03-17 22:07:50|2155.57|2154.07|2155.97|2154.47|2155.97|2154.47|2155.57|2154.07|0
1647554880000|2022-03-17 22:08:00|2156.06|2154.56|2155.97|2154.47|2156.06|2154.56|2155.97|2154.47|0
1647554890000|2022-03-17 22:08:10|2155.93|2154.43|2155.97|2154.47|2155.97|2154.47|2155.71|2154.21|0
1647554900000|2022-03-17 22:08:20|2155.84|2154.34|2155.93|2154.43|2155.93|2154.43|2155.84|2154.34|0
1647554910000|2022-03-17 22:08:30|2155.97|2154.47|2156.06|2154.56|2156.06|2154.56|2155.97|2154.47|0
1647554920000|2022-03-17 22:08:40|2155.97|2154.47|2155.97|2154.47|2155.97|2154.47|2155.97|2154.47|0
1647554930000|2022-03-17 22:08:50|2156.06|2154.56|2155.97|2154.47|2156.06|2154.56|2155.97|2154.47|0
1647554940000|2022-03-17 22:09:00|2155.84|2154.34|2155.84|2154.34|2155.84|2154.34|2155.84|2154.34|0
1647554950000|2022-03-17 22:09:10|2155.79|2154.29|2155.57|2154.07|2155.79|2154.29|2155.57|2154.07|0
1647554960000|2022-03-17 22:09:20|2155.62|2154.12|2155.62|2154.12|2155.62|2154.12|2155.57|2154.07|0
1647554970000|2022-03-17 22:09:30|2155.57|2154.07|2155.71|2154.21|2155.84|2154.34|2155.57|2154.07|0
1647554980000|2022-03-17 22:09:40|2155.79|2154.29|2155.71|2154.21|2155.79|2154.29|2155.71|2154.21|0
1647554990000|2022-03-17 22:09:50|2155.62|2154.12|2155.71|2154.21|2155.84|2154.34|2155.62|2154.12|0
1647555000000|2022-03-17 22:10:00|2155.79|2154.29|2155.71|2154.21|2155.84|2154.34|2155.71|2154.21|0
1647555010000|2022-03-17 22:10:10|2155.79|2154.29|2155.71|2154.21|2155.79|2154.29|2155.71|2154.21|0
1647555020000|2022-03-17 22:10:20|2155.97|2154.47|2155.97|2154.47|2155.97|2154.47|2155.93|2154.43|0
1647555030000|2022-03-17 22:10:30|2156.06|2154.56|2155.97|2154.47|2156.06|2154.56|2155.97|2154.47|0
1647555040000|2022-03-17 22:10:40|2155.93|2154.43|2156.15|2154.65|2156.15|2154.65|2155.84|2154.34|0
1647555050000|2022-03-17 22:10:50|2156.19|2154.69|2156.15|2154.65|2156.28|2154.78|2156.15|2154.65|0
1647555070000|2022-03-17 22:11:10|2156.28|2154.78|2156.28|2154.78|2156.28|2154.78|2156.28|2154.78|0
1647555080000|2022-03-17 22:11:20|2156.15|2154.65|2156.37|2154.87|2156.37|2154.87|2156.15|2154.65|0
1647555090000|2022-03-17 22:11:30|2156.28|2154.78|2156.28|2154.78|2156.28|2154.78|2156.28|2154.78|0
1647555100000|2022-03-17 22:11:40|2156.5|2155|2156.55|2155.05|2156.63|2155.13|2156.5|2155|0
1647555110000|2022-03-17 22:11:50|2156.54|2155.04|2156.37|2154.87|2156.94|2155.44|2156.28|2154.78|0
1647555120000|2022-03-17 22:12:00|2156.19|2154.69|2156.15|2154.65|2156.19|2154.69|2156.15|2154.65|0
1647555130000|2022-03-17 22:12:10|2156.06|2154.56|2155.93|2154.43|2156.06|2154.56|2155.93|2154.43|0
1647555140000|2022-03-17 22:12:20|2155.97|2154.47|2155.79|2154.29|2156.15|2154.65|2155.79|2154.29|0
1647555150000|2022-03-17 22:12:30|2155.8|2154.3|2155.84|2154.34|2155.97|2154.47|2155.8|2154.3|0
1647555170000|2022-03-17 22:12:50|2155.93|2154.43|2156.15|2154.65|2156.15|2154.65|2155.93|2154.43|0
1647555180000|2022-03-17 22:13:00|2156.06|2154.56|2155.79|2154.29|2156.06|2154.56|2155.71|2154.21|0
1647555190000|2022-03-17 22:13:10|2155.71|2154.21|2155.84|2154.34|2155.84|2154.34|2155.71|2154.21|0
1647555200000|2022-03-17 22:13:20|2155.79|2154.29|2155.84|2154.34|2156.06|2154.56|2155.62|2154.12|0
1647555210000|2022-03-17 22:13:30|2155.83|2154.33|2154.91|2153.41|2155.83|2154.33|2154.91|2153.41|0
1647555220000|2022-03-17 22:13:40|2155|2153.5|2154.08|2152.58|2155.04|2153.54|2154.07|2152.57|0
1647555230000|2022-03-17 22:13:50|2154.29|2152.79|2154.47|2152.97|2154.47|2152.97|2153.76|2152.26|0
1647555240000|2022-03-17 22:14:00|2154.34|2152.84|2154.29|2152.79|2154.34|2152.84|2154.29|2152.79|0
1647555250000|2022-03-17 22:14:10|2154.12|2152.62|2154.12|2152.62|2154.2|2152.7|2154.12|2152.62|0
1647555260000|2022-03-17 22:14:20|2154.11|2152.61|2154.07|2152.57|2154.12|2152.62|2153.98|2152.48|0
1647555270000|2022-03-17 22:14:30|2153.98|2152.48|2153.63|2152.13|2153.98|2152.48|2153.63|2152.13|0
1647555280000|2022-03-17 22:14:40|2153.76|2152.26|2153.63|2152.13|2153.76|2152.26|2153.63|2152.13|0
1647555290000|2022-03-17 22:14:50|2153.54|2152.04|2153.63|2152.13|2153.63|2152.13|2153.54|2152.04|0
1647555300000|2022-03-17 22:15:00|2153.72|2152.22|2154.07|2152.57|2154.07|2152.57|2153.54|2152.04|0
1647555310000|2022-03-17 22:15:10|2153.9|2152.4|2154.07|2152.57|2154.07|2152.57|2153.9|2152.4|0
1647555320000|2022-03-17 22:15:20|2154.12|2152.62|2154.07|2152.57|2154.12|2152.62|2153.98|2152.48|0
1647555330000|2022-03-17 22:15:30|2154.2|2152.7|2154.29|2152.79|2154.47|2152.97|2154.2|2152.7|0
1647555340000|2022-03-17 22:15:40|2154.34|2152.84|2154.47|2152.97|2154.47|2152.97|2154.34|2152.84|0
1647555350000|2022-03-17 22:15:50|2154.43|2152.93|2154.07|2152.57|2154.43|2152.93|2154.07|2152.57|0
1647555360000|2022-03-17 22:16:00|2154.12|2152.62|2154.07|2152.57|2154.2|2152.7|2153.98|2152.48|0
1647555370000|2022-03-17 22:16:10|2153.98|2152.48|2153.85|2152.35|2154.07|2152.57|2153.76|2152.26|0
1647555380000|2022-03-17 22:16:20|2153.9|2152.4|2153.72|2152.22|2153.9|2152.4|2153.72|2152.22|0
1647555390000|2022-03-17 22:16:30|2153.63|2152.13|2153.72|2152.22|2153.72|2152.22|2153.63|2152.13|0
1647555400000|2022-03-17 22:16:40|2153.63|2152.13|2153.63|2152.13|2153.63|2152.13|2153.63|2152.13|0
1647555410000|2022-03-17 22:16:50|2153.41|2151.91|2153.72|2152.22|2153.72|2152.22|2153.41|2151.91|0
1647555420000|2022-03-17 22:17:00|2153.76|2152.26|2153.72|2152.22|2153.76|2152.26|2153.63|2152.13|0
1647555430000|2022-03-17 22:17:10|2153.76|2152.26|2153.85|2152.35|2153.85|2152.35|2153.72|2152.22|0
1647555440000|2022-03-17 22:17:20|2153.76|2152.26|2153.39|2151.89|2153.76|2152.26|2153.39|2151.89|0
1647555450000|2022-03-17 22:17:30|2153.48|2151.98|2153.17|2151.67|2153.48|2151.98|2153.17|2151.67|0
1647555460000|2022-03-17 22:17:40|2153.04|2151.54|2153.04|2151.54|2153.12|2151.62|2152.95|2151.45|0
1647555470000|2022-03-17 22:17:50|2153.12|2151.62|2153.3|2151.8|2153.48|2151.98|2153.12|2151.62|0
1647555480000|2022-03-17 22:18:00|2153.17|2151.67|2153.17|2151.67|2153.17|2151.67|2153.12|2151.62|0
1647555490000|2022-03-17 22:18:10|2153.12|2151.62|2152.9|2151.4|2153.12|2151.62|2152.9|2151.4|0
1647555500000|2022-03-17 22:18:20|2152.73|2151.23|2152.33|2150.83|2152.73|2151.23|2152.33|2150.83|0
1647555510000|2022-03-17 22:18:30|2152.6|2151.1|2152.33|2150.83|2152.6|2151.1|2152.33|2150.83|0
1647555520000|2022-03-17 22:18:40|2152.37|2150.87|2152.33|2150.83|2152.46|2150.96|2152.24|2150.74|0
1647555530000|2022-03-17 22:18:50|2152.24|2150.74|2152.46|2150.96|2152.46|2150.96|2152.24|2150.74|0
1647555540000|2022-03-17 22:19:00|2152.47|2150.97|2152.46|2150.96|2152.6|2151.1|2152.37|2150.87|0
1647555550000|2022-03-17 22:19:10|2152.47|2150.97|2152.6|2151.1|2152.6|2151.1|2152.46|2150.96|0
1647555570000|2022-03-17 22:19:30|2152.73|2151.23|2152.46|2150.96|2152.73|2151.23|2152.46|2150.96|0
1647555600000|2022-03-17 22:20:00|2152.47|2150.97|2152.33|2150.83|2152.6|2151.1|2152.2|2150.7|0
1647555610000|2022-03-17 22:20:10|2152.35|2150.85|2152.9|2151.4|2153.7|2152.2|2152.35|2150.85|0
1647555620000|2022-03-17 22:20:20|2152.68|2151.18|2152.6|2151.1|2152.68|2151.18|2152.6|2151.1|0
1647555630000|2022-03-17 22:20:30|2152.59|2151.09|2152.6|2151.1|2152.68|2151.18|2152.46|2150.96|0
1647555640000|2022-03-17 22:20:40|2152.59|2151.09|2152.46|2150.96|2152.59|2151.09|2152.46|2150.96|0
1647555650000|2022-03-17 22:20:50|2152.37|2150.87|2152.46|2150.96|2152.46|2150.96|2152.37|2150.87|0
1647555660000|2022-03-17 22:21:00|2152.33|2150.83|2152.46|2150.96|2152.46|2150.96|2152.33|2150.83|0
1647555670000|2022-03-17 22:21:10|2152.33|2150.83|2152.2|2150.7|2152.33|2150.83|2152.11|2150.61|0
1647555680000|2022-03-17 22:21:20|2152.02|2150.52|2152.02|2150.52|2152.2|2150.7|2152.02|2150.52|0
1647555700000|2022-03-17 22:21:40|2151.98|2150.48|2152.02|2150.52|2152.02|2150.52|2151.89|2150.39|0
1647555720000|2022-03-17 22:22:00|2152.11|2150.61|2152.46|2150.96|2152.46|2150.96|2152.11|2150.61|0
1647555740000|2022-03-17 22:22:20|2152.47|2150.97|2152.55|2151.05|2152.6|2151.1|2152.46|2150.96|0
1647555750000|2022-03-17 22:22:30|2152.6|2151.1|2152.73|2151.23|2152.73|2151.23|2152.6|2151.1|0
1647555760000|2022-03-17 22:22:40|2152.9|2151.4|2153.17|2151.67|2153.26|2151.76|2152.9|2151.4|0
1647555770000|2022-03-17 22:22:50|2153.3|2151.8|2153.17|2151.67|2153.48|2151.98|2153.17|2151.67|0
1647555780000|2022-03-17 22:23:00|2153.12|2151.62|2153.04|2151.54|2153.17|2151.67|2152.95|2151.45|0
1647555790000|2022-03-17 22:23:10|2153.12|2151.62|2153.04|2151.54|2153.12|2151.62|2153.04|2151.54|0
1647555800000|2022-03-17 22:23:20|2153.17|2151.67|2153.17|2151.67|2153.48|2151.98|2153.17|2151.67|0
1647555810000|2022-03-17 22:23:30|2153.12|2151.62|2153.26|2151.76|2153.26|2151.76|2153.04|2151.54|0
1647555820000|2022-03-17 22:23:40|2153.3|2151.8|2153.04|2151.54|2153.3|2151.8|2153.04|2151.54|0
1647555830000|2022-03-17 22:23:50|2153.03|2151.53|2153.04|2151.54|2153.17|2151.67|2152.9|2151.4|0
1647555840000|2022-03-17 22:24:00|2152.95|2151.45|2153.17|2151.67|2153.17|2151.67|2152.95|2151.45|0
1647555850000|2022-03-17 22:24:10|2153.12|2151.62|2153.17|2151.67|2153.61|2152.11|2153.12|2151.62|0
1647555860000|2022-03-17 22:24:20|2153.3|2151.8|2153.3|2151.8|2153.3|2151.8|2153.3|2151.8|0
1647555870000|2022-03-17 22:24:30|2153.39|2151.89|2153.39|2151.89|2153.39|2151.89|2153.3|2151.8|0
1647555880000|2022-03-17 22:24:40|2153.3|2151.8|2153.48|2151.98|2153.48|2151.98|2153.3|2151.8|0
1647555890000|2022-03-17 22:24:50|2153.39|2151.89|2153.48|2151.98|2153.48|2151.98|2153.3|2151.8|0
1647555900000|2022-03-17 22:25:00|2153.3|2151.8|2153.48|2151.98|2153.61|2152.11|2153.3|2151.8|0
1647555910000|2022-03-17 22:25:10|2153.52|2152.02|2153.48|2151.98|2153.52|2152.02|2153.48|2151.98|0
1647555920000|2022-03-17 22:25:20|2153.39|2151.89|2153.48|2151.98|2153.48|2151.98|2153.3|2151.8|0
1647555930000|2022-03-17 22:25:30|2153.39|2151.89|2153.48|2151.98|2153.48|2151.98|2153.3|2151.8|0
1647555940000|2022-03-17 22:25:40|2153.39|2151.89|2153.48|2151.98|2153.48|2151.98|2153.3|2151.8|0
1647555950000|2022-03-17 22:25:50|2153.39|2151.89|2153.39|2151.89|2153.39|2151.89|2153.39|2151.89|0
1647555960000|2022-03-17 22:26:00|2153.48|2151.98|2153.48|2151.98|2153.48|2151.98|2153.39|2151.89|0
1647555970000|2022-03-17 22:26:10|2153.61|2152.11|2153.61|2152.11|2153.61|2152.11|2153.61|2152.11|0
1647555980000|2022-03-17 22:26:20|2153.52|2152.02|2153.61|2152.11|2153.61|2152.11|2153.52|2152.02|0
1647555990000|2022-03-17 22:26:30|2153.52|2152.02|2153.61|2152.11|2153.61|2152.11|2153.48|2151.98|0
1647556000000|2022-03-17 22:26:40|2153.52|2152.02|2153.48|2151.98|2153.61|2152.11|2153.3|2151.8|0
1647556010000|2022-03-17 22:26:50|2153.39|2151.89|2153.48|2151.98|2153.48|2151.98|2153.39|2151.89|0
1647556020000|2022-03-17 22:27:00|2153.52|2152.02|2153.48|2151.98|2153.52|2152.02|2153.48|2151.98|0
1647556030000|2022-03-17 22:27:10|2153.39|2151.89|2153.39|2151.89|2153.39|2151.89|2153.39|2151.89|0
1647556040000|2022-03-17 22:27:20|2153.48|2151.98|2153.48|2151.98|2153.48|2151.98|2153.48|2151.98|0
1647556060000|2022-03-17 22:27:40|2153.39|2151.89|2153.48|2151.98|2153.48|2151.98|2153.39|2151.89|0
1647556070000|2022-03-17 22:27:50|2153.3|2151.8|2153.48|2151.98|2153.48|2151.98|2153.3|2151.8|0
1647556080000|2022-03-17 22:28:00|2153.61|2152.11|2153.52|2152.02|2153.61|2152.11|2153.52|2152.02|0
1647556090000|2022-03-17 22:28:10|2153.61|2152.11|2153.61|2152.11|2153.61|2152.11|2153.61|2152.11|0
1647556100000|2022-03-17 22:28:20|2153.52|2152.02|2153.26|2151.76|2153.52|2152.02|2153.17|2151.67|0
1647556110000|2022-03-17 22:28:30|2153.3|2151.8|2153.3|2151.8|2153.3|2151.8|2153.3|2151.8|0
1647556120000|2022-03-17 22:28:40|2153.26|2151.76|2153.26|2151.76|2153.26|2151.76|2153.26|2151.76|0
1647556130000|2022-03-17 22:28:50|2153.17|2151.67|2153.26|2151.76|2153.3|2151.8|2153.17|2151.67|0
1647556140000|2022-03-17 22:29:00|2153.3|2151.8|2153.48|2151.98|2153.48|2151.98|2153.3|2151.8|0
1647556150000|2022-03-17 22:29:10|2153.52|2152.02|2153.48|2151.98|2153.52|2152.02|2153.48|2151.98|0
1647556160000|2022-03-17 22:29:20|2153.3|2151.8|2153.48|2151.98|2153.61|2152.11|2153.3|2151.8|0
1647556180000|2022-03-17 22:29:40|2153.61|2152.11|2153.52|2152.02|2153.61|2152.11|2153.52|2152.02|0
1647556190000|2022-03-17 22:29:50|2153.61|2152.11|2153.48|2151.98|2153.61|2152.11|2153.39|2151.89|0
1647556200000|2022-03-17 22:30:00|2153.39|2151.89|2153.48|2151.98|2153.52|2152.02|2153.39|2151.89|0
1647556210000|2022-03-17 22:30:10|2153.52|2152.02|2153.48|2151.98|2153.52|2152.02|2153.48|2151.98|0
1647556220000|2022-03-17 22:30:20|2153.52|2152.02|2153.52|2152.02|2153.61|2152.11|2153.48|2151.98|0
1647556230000|2022-03-17 22:30:30|2153.48|2151.98|2153.52|2152.02|2153.61|2152.11|2153.48|2151.98|0
1647556240000|2022-03-17 22:30:40|2153.48|2151.98|2153.52|2152.02|2153.52|2152.02|2153.48|2151.98|0
1647556250000|2022-03-17 22:30:50|2153.48|2151.98|2153.48|2151.98|2153.61|2152.11|2153.48|2151.98|0
1647556260000|2022-03-17 22:31:00|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|0
1647556270000|2022-03-17 22:31:10|2153.48|2151.98|2153.61|2152.11|2153.61|2152.11|2153.48|2151.98|0
1647556280000|2022-03-17 22:31:20|2153.52|2152.02|2153.3|2151.8|2153.61|2152.11|2153.12|2151.62|0
1647556290000|2022-03-17 22:31:30|2153.17|2151.67|2153.3|2151.8|2153.3|2151.8|2153.17|2151.67|0
1647556300000|2022-03-17 22:31:40|2153.26|2151.76|2153.48|2151.98|2153.48|2151.98|2153.17|2151.67|0
1647556310000|2022-03-17 22:31:50|2153.61|2152.11|2153.61|2152.11|2153.61|2152.11|2153.61|2152.11|0
1647556320000|2022-03-17 22:32:00|2153.52|2152.02|2153.48|2151.98|2153.52|2152.02|2153.39|2151.89|0
1647556330000|2022-03-17 22:32:10|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|0
1647556350000|2022-03-17 22:32:30|2153.61|2152.11|2153.39|2151.89|2153.61|2152.11|2153.39|2151.89|0
1647556360000|2022-03-17 22:32:40|2153.3|2151.8|2153.48|2151.98|2153.52|2152.02|2153.3|2151.8|0
1647556370000|2022-03-17 22:32:50|2153.39|2151.89|2153.39|2151.89|2153.48|2151.98|2153.39|2151.89|0
1647556380000|2022-03-17 22:33:00|2153.3|2151.8|2153.52|2152.02|2153.61|2152.11|2153.3|2151.8|0
1647556390000|2022-03-17 22:33:10|2153.48|2151.98|2153.39|2151.89|2153.48|2151.98|2153.3|2151.8|0
1647556400000|2022-03-17 22:33:20|2153.3|2151.8|2153.48|2151.98|2153.52|2152.02|2153.3|2151.8|0
1647556410000|2022-03-17 22:33:30|2153.3|2151.8|2153.48|2151.98|2153.48|2151.98|2153.3|2151.8|0
1647556420000|2022-03-17 22:33:40|2153.52|2152.02|2153.39|2151.89|2153.52|2152.02|2153.3|2151.8|0
1647556430000|2022-03-17 22:33:50|2153.48|2151.98|2153.52|2152.02|2153.52|2152.02|2153.48|2151.98|0
1647556440000|2022-03-17 22:34:00|2153.61|2152.11|2153.3|2151.8|2153.61|2152.11|2153.3|2151.8|0
1647556450000|2022-03-17 22:34:10|2153.26|2151.76|2153.48|2151.98|2153.48|2151.98|2153.26|2151.76|0
1647556460000|2022-03-17 22:34:20|2153.61|2152.11|2153.52|2152.02|2153.7|2152.2|2153.52|2152.02|0
1647556470000|2022-03-17 22:34:30|2153.61|2152.11|2153.52|2152.02|2153.61|2152.11|2153.52|2152.02|0
1647556480000|2022-03-17 22:34:40|2153.48|2151.98|2153.48|2151.98|2153.48|2151.98|2153.48|2151.98|0
1647556490000|2022-03-17 22:34:50|2153.3|2151.8|2153.17|2151.67|2153.3|2151.8|2153.17|2151.67|0
1647556510000|2022-03-17 22:35:10|2153.26|2151.76|2153.26|2151.76|2153.3|2151.8|2153.26|2151.76|0
1647556520000|2022-03-17 22:35:20|2153.3|2151.8|2153.48|2151.98|2153.48|2151.98|2153.26|2151.76|0
1647556540000|2022-03-17 22:35:40|2153.39|2151.89|2153.17|2151.67|2153.39|2151.89|2153.17|2151.67|0
1647556550000|2022-03-17 22:35:50|2153.3|2151.8|2153.48|2151.98|2153.48|2151.98|2153.3|2151.8|0
1647556570000|2022-03-17 22:36:10|2153.61|2152.11|2153.61|2152.11|2153.61|2152.11|2153.52|2152.02|0
1647556580000|2022-03-17 22:36:20|2153.74|2152.24|2153.74|2152.24|2153.74|2152.24|2153.7|2152.2|0
1647556590000|2022-03-17 22:36:30|2153.75|2152.25|2153.97|2152.47|2154.05|2152.55|2153.75|2152.25|0
1647556600000|2022-03-17 22:36:40|2154.05|2152.55|2154.05|2152.55|2154.05|2152.55|2153.96|2152.46|0
1647556610000|2022-03-17 22:36:50|2153.88|2152.38|2153.61|2152.11|2153.88|2152.38|2153.61|2152.11|0
1647556620000|2022-03-17 22:37:00|2153.48|2151.98|2153.48|2151.98|2153.52|2152.02|2153.48|2151.98|0
1647556640000|2022-03-17 22:37:20|2153.39|2151.89|2153.3|2151.8|2153.39|2151.89|2153.3|2151.8|0
1647556660000|2022-03-17 22:37:40|2153.48|2151.98|2153.48|2151.98|2153.48|2151.98|2153.48|2151.98|0
1647556670000|2022-03-17 22:37:50|2153.52|2152.02|2153.52|2152.02|2153.61|2152.11|2153.52|2152.02|0
1647556680000|2022-03-17 22:38:00|2153.61|2152.11|2153.48|2151.98|2153.61|2152.11|2153.48|2151.98|0
1647556710000|2022-03-17 22:38:30|2153.52|2152.02|2153.48|2151.98|2153.52|2152.02|2153.48|2151.98|0
1647556720000|2022-03-17 22:38:40|2153.3|2151.8|2153.3|2151.8|2153.48|2151.98|2153.3|2151.8|0
1647556730000|2022-03-17 22:38:50|2153.48|2151.98|2153.48|2151.98|2153.48|2151.98|2153.48|2151.98|0
1647556740000|2022-03-17 22:39:00|2153.52|2152.02|2153.3|2151.8|2153.52|2152.02|2153.3|2151.8|0
1647556750000|2022-03-17 22:39:10|2153.39|2151.89|2153.39|2151.89|2153.39|2151.89|2153.39|2151.89|0
1647556760000|2022-03-17 22:39:20|2153.48|2151.98|2153.48|2151.98|2153.48|2151.98|2153.39|2151.89|0
1647556770000|2022-03-17 22:39:30|2153.39|2151.89|2153.52|2152.02|2153.61|2152.11|2153.39|2151.89|0
1647556780000|2022-03-17 22:39:40|2153.48|2151.98|2153.17|2151.67|2153.48|2151.98|2153.17|2151.67|0
1647556790000|2022-03-17 22:39:50|2153.12|2151.62|2153.17|2151.67|2153.17|2151.67|2153.12|2151.62|0
1647556800000|2022-03-17 22:40:00|2153.26|2151.76|2153.26|2151.76|2153.26|2151.76|2153.26|2151.76|0
1647556820000|2022-03-17 22:40:20|2153.3|2151.8|2153.04|2151.54|2153.3|2151.8|2153.04|2151.54|0
1647556830000|2022-03-17 22:40:30|2152.95|2151.45|2152.95|2151.45|2153.04|2151.54|2152.95|2151.45|0
1647556840000|2022-03-17 22:40:40|2152.9|2151.4|2152.73|2151.23|2152.9|2151.4|2152.73|2151.23|0
1647556870000|2022-03-17 22:41:10|2152.82|2151.32|2152.9|2151.4|2152.9|2151.4|2152.82|2151.32|0
1647556880000|2022-03-17 22:41:20|2152.91|2151.41|2152.9|2151.4|2153.04|2151.54|2152.9|2151.4|0
1647556910000|2022-03-17 22:41:50|2152.91|2151.41|2153.3|2151.8|2153.3|2151.8|2152.91|2151.41|0
1647556920000|2022-03-17 22:42:00|2153.48|2151.98|2153.48|2151.98|2153.48|2151.98|2153.48|2151.98|0
1647556940000|2022-03-17 22:42:20|2153.39|2151.89|2153.61|2152.11|2153.74|2152.24|2153.39|2151.89|0
1647556950000|2022-03-17 22:42:30|2153.48|2151.98|2153.3|2151.8|2153.48|2151.98|2153.26|2151.76|0
1647556960000|2022-03-17 22:42:40|2153.48|2151.98|2153.61|2152.11|2153.61|2152.11|2153.48|2151.98|0
1647556970000|2022-03-17 22:42:50|2153.52|2152.02|2152.73|2151.23|2153.52|2152.02|2152.73|2151.23|0
1647556980000|2022-03-17 22:43:00|2152.6|2151.1|2152.6|2151.1|2152.6|2151.1|2152.6|2151.1|0
1647556990000|2022-03-17 22:43:10|2152.59|2151.09|2152.46|2150.96|2152.59|2151.09|2152.46|2150.96|0
1647557000000|2022-03-17 22:43:20|2152.37|2150.87|2152.46|2150.96|2152.46|2150.96|2152.33|2150.83|0
1647557010000|2022-03-17 22:43:30|2152.55|2151.05|2152.33|2150.83|2152.55|2151.05|2152.33|2150.83|0
1647557020000|2022-03-17 22:43:40|2152.37|2150.87|2152.6|2151.1|2152.6|2151.1|2152.37|2150.87|0
1647557030000|2022-03-17 22:43:50|2152.59|2151.09|2152.46|2150.96|2152.6|2151.1|2152.33|2150.83|0
1647557040000|2022-03-17 22:44:00|2152.37|2150.87|2152.33|2150.83|2152.37|2150.87|2152.33|2150.83|0
1647557050000|2022-03-17 22:44:10|2152.2|2150.7|2152.2|2150.7|2152.2|2150.7|2152.2|2150.7|0
1647557060000|2022-03-17 22:44:20|2152.24|2150.74|2152.55|2151.05|2152.55|2151.05|2152.24|2150.74|0
1647557070000|2022-03-17 22:44:30|2152.6|2151.1|2152.6|2151.1|2152.6|2151.1|2152.46|2150.96|0
1647557090000|2022-03-17 22:44:50|2152.73|2151.23|2152.73|2151.23|2152.73|2151.23|2152.73|2151.23|0
1647557100000|2022-03-17 22:45:00|2152.68|2151.18|2152.46|2150.96|2152.73|2151.23|2152.46|2150.96|0
1647557110000|2022-03-17 22:45:10|2152.37|2150.87|2152.24|2150.74|2152.37|2150.87|2152.2|2150.7|0
1647557120000|2022-03-17 22:45:20|2152.2|2150.7|2152.2|2150.7|2152.24|2150.74|2152.2|2150.7|0
1647557140000|2022-03-17 22:45:40|2152.24|2150.74|2152.2|2150.7|2152.24|2150.74|2152.2|2150.7|0
1647557150000|2022-03-17 22:45:50|2152.02|2150.52|2152.02|2150.52|2152.02|2150.52|2152.02|2150.52|0
1647557160000|2022-03-17 22:46:00|2151.98|2150.48|2151.89|2150.39|2151.98|2150.48|2151.8|2150.3|0
1647557170000|2022-03-17 22:46:10|2151.98|2150.48|2152.33|2150.83|2152.33|2150.83|2151.89|2150.39|0
1647557180000|2022-03-17 22:46:20|2152.55|2151.05|2152.9|2151.4|2152.9|2151.4|2152.55|2151.05|0
1647557190000|2022-03-17 22:46:30|2152.82|2151.32|2152.6|2151.1|2152.82|2151.32|2152.6|2151.1|0
1647557220000|2022-03-17 22:47:00|2152.59|2151.09|2152.6|2151.1|2152.6|2151.1|2152.46|2150.96|0
1647557230000|2022-03-17 22:47:10|2152.59|2151.09|2152.6|2151.1|2152.6|2151.1|2152.46|2150.96|0
1647557250000|2022-03-17 22:47:30|2152.59|2151.09|2152.73|2151.23|2152.73|2151.23|2152.46|2150.96|0
1647557260000|2022-03-17 22:47:40|2152.6|2151.1|2152.6|2151.1|2152.68|2151.18|2152.6|2151.1|0
1647557280000|2022-03-17 22:48:00|2152.59|2151.09|2152.2|2150.7|2152.59|2151.09|2152.2|2150.7|0
1647557290000|2022-03-17 22:48:10|2152.33|2150.83|2152.33|2150.83|2152.33|2150.83|2152.33|2150.83|0
1647557300000|2022-03-17 22:48:20|2152.46|2150.96|2152.6|2151.1|2152.6|2151.1|2152.46|2150.96|0
1647557310000|2022-03-17 22:48:30|2152.59|2151.09|2152.46|2150.96|2152.59|2151.09|2152.33|2150.83|0
1647557320000|2022-03-17 22:48:40|2152.55|2151.05|2152.6|2151.1|2152.6|2151.1|2152.55|2151.05|0
1647557330000|2022-03-17 22:48:50|2152.59|2151.09|2152.55|2151.05|2152.6|2151.1|2152.55|2151.05|0
1647557340000|2022-03-17 22:49:00|2152.6|2151.1|2152.46|2150.96|2152.6|2151.1|2152.33|2150.83|0
1647557350000|2022-03-17 22:49:10|2152.37|2150.87|2152.33|2150.83|2152.37|2150.87|2152.33|2150.83|0
1647557370000|2022-03-17 22:49:30|2152.55|2151.05|2152.55|2151.05|2152.55|2151.05|2152.55|2151.05|0
1647557380000|2022-03-17 22:49:40|2152.6|2151.1|2152.55|2151.05|2152.6|2151.1|2152.46|2150.96|0
1647557390000|2022-03-17 22:49:50|2152.46|2150.96|2152.46|2150.96|2152.46|2150.96|2152.46|2150.96|0
1647557400000|2022-03-17 22:50:00|2152.37|2150.87|2152.55|2151.05|2152.6|2151.1|2152.37|2150.87|0
1647557410000|2022-03-17 22:50:10|2152.6|2151.1|2152.6|2151.1|2152.6|2151.1|2152.6|2151.1|0
1647557420000|2022-03-17 22:50:20|2152.59|2151.09|2152.73|2151.23|2152.73|2151.23|2152.55|2151.05|0
1647557430000|2022-03-17 22:50:30|2152.68|2151.18|2152.59|2151.09|2152.73|2151.23|2152.59|2151.09|0
1647557440000|2022-03-17 22:50:40|2152.46|2150.96|2152.33|2150.83|2152.46|2150.96|2152.33|2150.83|0
1647557450000|2022-03-17 22:50:50|2152.6|2151.1|2152.6|2151.1|2152.6|2151.1|2152.6|2151.1|0
1647557460000|2022-03-17 22:51:00|2152.59|2151.09|2152.46|2150.96|2152.59|2151.09|2152.46|2150.96|0
1647557470000|2022-03-17 22:51:10|2152.55|2151.05|2152.6|2151.1|2152.6|2151.1|2152.55|2151.05|0
1647557480000|2022-03-17 22:51:20|2152.59|2151.09|2152.2|2150.7|2152.59|2151.09|2152.2|2150.7|0
1647557490000|2022-03-17 22:51:30|2152.19|2150.69|2151.76|2150.26|2152.19|2150.69|2151.76|2150.26|0
1647557500000|2022-03-17 22:51:40|2151.89|2150.39|2151.89|2150.39|2151.89|2150.39|2151.89|2150.39|0
1647557510000|2022-03-17 22:51:50|2151.98|2150.48|2151.89|2150.39|2152.02|2150.52|2151.89|2150.39|0
1647557520000|2022-03-17 22:52:00|2151.98|2150.48|2151.98|2150.48|2151.98|2150.48|2151.98|2150.48|0
1647557530000|2022-03-17 22:52:10|2151.89|2150.39|2152.02|2150.52|2152.02|2150.52|2151.89|2150.39|0
1647557540000|2022-03-17 22:52:20|2152.2|2150.7|2152.2|2150.7|2152.24|2150.74|2152.2|2150.7|0
1647557550000|2022-03-17 22:52:30|2152.24|2150.74|2152.33|2150.83|2152.37|2150.87|2152.24|2150.74|0
1647557560000|2022-03-17 22:52:40|2152.24|2150.74|2152.02|2150.52|2152.24|2150.74|2152.02|2150.52|0
1647557570000|2022-03-17 22:52:50|2152.11|2150.61|2152.11|2150.61|2152.11|2150.61|2152.11|2150.61|0
1647557580000|2022-03-17 22:53:00|2152.2|2150.7|2152.33|2150.83|2152.33|2150.83|2151.89|2150.39|0
1647557590000|2022-03-17 22:53:10|2152.24|2150.74|2152.11|2150.61|2152.24|2150.74|2152.11|2150.61|0
1647557600000|2022-03-17 22:53:20|2152.2|2150.7|2152.02|2150.52|2152.24|2150.74|2152.02|2150.52|0
1647557610000|2022-03-17 22:53:30|2152.11|2150.61|2152.11|2150.61|2152.11|2150.61|2152.11|2150.61|0
1647557620000|2022-03-17 22:53:40|2152.2|2150.7|2152.11|2150.61|2152.2|2150.7|2152.11|2150.61|0
1647557630000|2022-03-17 22:53:50|2152.02|2150.52|2152.2|2150.7|2152.2|2150.7|2152.02|2150.52|0
1647557640000|2022-03-17 22:54:00|2152.33|2150.83|2152.33|2150.83|2152.37|2150.87|2152.33|2150.83|0
1647557650000|2022-03-17 22:54:10|2152.24|2150.74|2152.2|2150.7|2152.24|2150.74|2152.2|2150.7|0
1647557660000|2022-03-17 22:54:20|2152.22|2150.72|2152.48|2150.98|2152.48|2150.98|2152.22|2150.72|0
1647557680000|2022-03-17 22:54:40|2152.57|2151.07|2152.62|2151.12|2152.62|2151.12|2152.57|2151.07|0
1647557690000|2022-03-17 22:54:50|2153.19|2151.69|2153.19|2151.69|2153.19|2151.69|2153.19|2151.69|0
1647557700000|2022-03-17 22:55:00|2153.14|2151.64|2153.14|2151.64|2153.19|2151.69|2153.06|2151.56|0
1647557710000|2022-03-17 22:55:10|2153.06|2151.56|2153.06|2151.56|2153.06|2151.56|2153.06|2151.56|0
1647557720000|2022-03-17 22:55:20|2153.14|2151.64|2153.19|2151.69|2153.19|2151.69|2153.14|2151.64|0
1647557730000|2022-03-17 22:55:30|2153.32|2151.82|2153.32|2151.82|2153.32|2151.82|2153.32|2151.82|0
1647557750000|2022-03-17 22:55:50|2153.19|2151.69|2152.22|2150.72|2153.19|2151.69|2152.22|2150.72|0
1647557760000|2022-03-17 22:56:00|2152.26|2150.76|2151.48|2149.98|2152.35|2150.85|2151.43|2149.93|0
1647557770000|2022-03-17 22:56:10|2151.47|2149.97|2151.08|2149.58|2151.47|2149.97|2151.08|2149.58|0
1647557780000|2022-03-17 22:56:20|2151.21|2149.71|2151.92|2150.42|2152.05|2150.55|2151.21|2149.71|0
1647557790000|2022-03-17 22:56:30|2151.83|2150.33|2151.21|2149.71|2151.83|2150.33|2151.21|2149.71|0
1647557800000|2022-03-17 22:56:40|2151.08|2149.58|2150.99|2149.49|2151.08|2149.58|2150.99|2149.49|0
1647557810000|2022-03-17 22:56:50|2150.9|2149.4|2150.9|2149.4|2151.08|2149.58|2150.9|2149.4|0
1647557820000|2022-03-17 22:57:00|2150.77|2149.27|2150.99|2149.49|2150.99|2149.49|2150.77|2149.27|0
1647557830000|2022-03-17 22:57:10|2151.08|2149.58|2151.34|2149.84|2151.43|2149.93|2151.08|2149.58|0
1647557840000|2022-03-17 22:57:20|2151.35|2149.85|2151.34|2149.84|2151.48|2149.98|2151.34|2149.84|0
1647557850000|2022-03-17 22:57:30|2151.21|2149.71|2151.26|2149.76|2151.43|2149.93|2151.21|2149.71|0
1647557860000|2022-03-17 22:57:40|2151.34|2149.84|2151.21|2149.71|2151.34|2149.84|2151.21|2149.71|0
1647557870000|2022-03-17 22:57:50|2151.08|2149.58|2151.08|2149.58|2151.08|2149.58|2150.99|2149.49|0
1647557880000|2022-03-17 22:58:00|2151.12|2149.62|2151.08|2149.58|2151.21|2149.71|2151.08|2149.58|0
1647557890000|2022-03-17 22:58:10|2150.9|2149.4|2150.99|2149.49|2150.99|2149.49|2150.77|2149.27|0
1647557900000|2022-03-17 22:58:20|2150.9|2149.4|2151.21|2149.71|2151.21|2149.71|2150.9|2149.4|0
1647557910000|2022-03-17 22:58:30|2151.26|2149.76|2151.7|2150.2|2151.7|2150.2|2151.26|2149.76|0
1647557920000|2022-03-17 22:58:40|2151.79|2150.29|2151.79|2150.29|2151.79|2150.29|2151.79|2150.29|0
1647557930000|2022-03-17 22:58:50|2151.78|2150.28|2151.92|2150.42|2151.92|2150.42|2151.7|2150.2|0
1647557940000|2022-03-17 22:59:00|2152.01|2150.51|2151.92|2150.42|2152.01|2150.51|2151.92|2150.42|0
1647557950000|2022-03-17 22:59:10|2152.23|2150.73|2152.05|2150.55|2152.23|2150.73|2152.05|2150.55|0
1647557960000|2022-03-17 22:59:20|2152.14|2150.64|2152.05|2150.55|2152.14|2150.64|2152.05|2150.55|0
1647557970000|2022-03-17 22:59:30|2152.01|2150.51|2151.92|2150.42|2152.01|2150.51|2151.92|2150.42|0
1647557990000|2022-03-17 22:59:50|2152.23|2150.73|2152.23|2150.73|2152.36|2150.86|2152.23|2150.73|0
1647558000000|2022-03-17 23:00:00|2152.36|2150.86|2152.49|2150.99|2152.63|2151.13|2152.36|2150.86|0
1647558010000|2022-03-17 23:00:10|2152.27|2150.77|2152.36|2150.86|2152.36|2150.86|2152.27|2150.77|0
1647558020000|2022-03-17 23:00:20|2152.05|2150.55|2151.79|2150.29|2152.05|2150.55|2151.65|2150.15|0
1647558030000|2022-03-17 23:00:30|2151.78|2150.28|2151.48|2149.98|2151.78|2150.28|2151.08|2149.58|0
1647558040000|2022-03-17 23:00:40|2151.47|2149.97|2151.12|2149.62|2151.47|2149.97|2151.12|2149.62|0
1647558050000|2022-03-17 23:00:50|2151.13|2149.63|2151.43|2149.93|2151.65|2150.15|2151.13|2149.63|0
1647558060000|2022-03-17 23:01:00|2151.34|2149.84|2151.34|2149.84|2151.43|2149.93|2151.34|2149.84|0
1647558070000|2022-03-17 23:01:10|2151.35|2149.85|2151.26|2149.76|2151.48|2149.98|2151.26|2149.76|0
1647558080000|2022-03-17 23:01:20|2151.21|2149.71|2151.34|2149.84|2151.43|2149.93|2151.21|2149.71|0
1647558090000|2022-03-17 23:01:30|2151.35|2149.85|2151.57|2150.07|2151.65|2150.15|2151.35|2149.85|0
1647558100000|2022-03-17 23:01:40|2151.65|2150.15|2151.57|2150.07|2151.65|2150.15|2151.57|2150.07|0
1647558110000|2022-03-17 23:01:50|2151.65|2150.15|2151.92|2150.42|2151.92|2150.42|2151.65|2150.15|0
1647558120000|2022-03-17 23:02:00|2152.01|2150.51|2152.58|2151.08|2152.58|2151.08|2152.01|2150.51|0
1647558130000|2022-03-17 23:02:10|2152.63|2151.13|2152.76|2151.26|2152.76|2151.26|2152.58|2151.08|0
1647558140000|2022-03-17 23:02:20|2152.71|2151.21|2152.4|2150.9|2152.76|2151.26|2152.4|2150.9|0
1647558150000|2022-03-17 23:02:30|2152.41|2150.91|2152.58|2151.08|2152.58|2151.08|2152.36|2150.86|0
1647558160000|2022-03-17 23:02:40|2152.4|2150.9|2152.36|2150.86|2152.49|2150.99|2152.36|2150.86|0
1647558170000|2022-03-17 23:02:50|2152.27|2150.77|2152.27|2150.77|2152.49|2150.99|2152.23|2150.73|0
1647558180000|2022-03-17 23:03:00|2152.23|2150.73|2152.36|2150.86|2152.58|2151.08|2152.23|2150.73|0
1647558190000|2022-03-17 23:03:10|2152.27|2150.77|2152.27|2150.77|2152.27|2150.77|2152.27|2150.77|0
1647558200000|2022-03-17 23:03:20|2152.14|2150.64|2151.92|2150.42|2152.14|2150.64|2151.92|2150.42|0
1647558210000|2022-03-17 23:03:30|2152.01|2150.51|2152.05|2150.55|2152.05|2150.55|2152.01|2150.51|0
1647558220000|2022-03-17 23:03:40|2152.01|2150.51|2152.01|2150.51|2152.01|2150.51|2151.92|2150.42|0
1647558230000|2022-03-17 23:03:50|2152.05|2150.55|2152.05|2150.55|2152.23|2150.73|2152.05|2150.55|0
1647558250000|2022-03-17 23:04:10|2152.01|2150.51|2152.01|2150.51|2152.01|2150.51|2152.01|2150.51|0
1647558260000|2022-03-17 23:04:20|2151.92|2150.42|2152.01|2150.51|2152.05|2150.55|2151.92|2150.42|0
1647558270000|2022-03-17 23:04:30|2151.92|2150.42|2152.01|2150.51|2152.05|2150.55|2151.92|2150.42|0
1647558280000|2022-03-17 23:04:40|2151.92|2150.42|2151.57|2150.07|2151.92|2150.42|2151.57|2150.07|0
1647558290000|2022-03-17 23:04:50|2151.65|2150.15|2151.79|2150.29|2151.79|2150.29|2151.65|2150.15|0
1647558310000|2022-03-17 23:05:10|2151.83|2150.33|2151.79|2150.29|2151.92|2150.42|2151.79|2150.29|0
1647558320000|2022-03-17 23:05:20|2151.83|2150.33|2151.92|2150.42|2151.92|2150.42|2151.83|2150.33|0
1647558340000|2022-03-17 23:05:40|2152.01|2150.51|2152.01|2150.51|2152.01|2150.51|2151.79|2150.29|0
1647558350000|2022-03-17 23:05:50|2152.05|2150.55|2152.05|2150.55|2152.05|2150.55|2151.92|2150.42|0
1647558360000|2022-03-17 23:06:00|2152.23|2150.73|2152.23|2150.73|2152.23|2150.73|2152.14|2150.64|0
1647558370000|2022-03-17 23:06:10|2152.27|2150.77|2152.36|2150.86|2152.36|2150.86|2152.14|2150.64|0
1647558380000|2022-03-17 23:06:20|2152.49|2150.99|2152.4|2150.9|2152.49|2150.99|2152.4|2150.9|0
1647558390000|2022-03-17 23:06:30|2152.41|2150.91|2152.36|2150.86|2152.63|2151.13|2152.36|2150.86|0
1647558400000|2022-03-17 23:06:40|2152.4|2150.9|2152.49|2150.99|2152.49|2150.99|2152.4|2150.9|0
1647558420000|2022-03-17 23:07:00|2152.36|2150.86|2152.05|2150.55|2152.36|2150.86|2152.01|2150.51|0
1647558430000|2022-03-17 23:07:10|2152.23|2150.73|2152.27|2150.77|2152.27|2150.77|2152.23|2150.73|0
1647558440000|2022-03-17 23:07:20|2152.23|2150.73|2152.36|2150.86|2152.36|2150.86|2152.23|2150.73|0
1647558450000|2022-03-17 23:07:30|2152.27|2150.77|2152.4|2150.9|2152.4|2150.9|2152.27|2150.77|0
1647558460000|2022-03-17 23:07:40|2152.41|2150.91|2152.23|2150.73|2152.49|2150.99|2152.23|2150.73|0
1647558470000|2022-03-17 23:07:50|2152.36|2150.86|2152.23|2150.73|2152.36|2150.86|2152.23|2150.73|0
1647558480000|2022-03-17 23:08:00|2152.27|2150.77|2151.92|2150.42|2152.27|2150.77|2151.79|2150.29|0
1647558490000|2022-03-17 23:08:10|2151.83|2150.33|2151.65|2150.15|2151.83|2150.33|2151.65|2150.15|0
1647558500000|2022-03-17 23:08:20|2151.48|2149.98|2151.7|2150.2|2151.7|2150.2|2151.48|2149.98|0
1647558510000|2022-03-17 23:08:30|2151.79|2150.29|2151.65|2150.15|2151.79|2150.29|2151.57|2150.07|0
1647558520000|2022-03-17 23:08:40|2151.57|2150.07|2151.48|2149.98|2151.57|2150.07|2151.48|2149.98|0
1647558530000|2022-03-17 23:08:50|2151.57|2150.07|2151.79|2150.29|2151.79|2150.29|2151.48|2149.98|0
1647558540000|2022-03-17 23:09:00|2151.92|2150.42|2151.92|2150.42|2151.92|2150.42|2151.79|2150.29|0
1647558550000|2022-03-17 23:09:10|2151.83|2150.33|2151.65|2150.15|2151.83|2150.33|2151.65|2150.15|0
1647558560000|2022-03-17 23:09:20|2151.57|2150.07|2151.48|2149.98|2151.65|2150.15|2151.48|2149.98|0
1647558570000|2022-03-17 23:09:30|2151.57|2150.07|2151.65|2150.15|2151.65|2150.15|2151.57|2150.07|0
1647558580000|2022-03-17 23:09:40|2151.66|2150.16|2151.79|2150.29|2151.79|2150.29|2151.65|2150.15|0
1647558590000|2022-03-17 23:09:50|2152.05|2150.55|2152.01|2150.51|2152.05|2150.55|2152.01|2150.51|0
1647558600000|2022-03-17 23:10:00|2151.92|2150.42|2152.05|2150.55|2152.05|2150.55|2151.92|2150.42|0
1647558610000|2022-03-17 23:10:10|2151.92|2150.42|2152.23|2150.73|2152.23|2150.73|2151.92|2150.42|0
1647558620000|2022-03-17 23:10:20|2152.36|2150.86|2152.36|2150.86|2152.36|2150.86|2152.36|2150.86|0
1647558630000|2022-03-17 23:10:30|2152.49|2150.99|2152.58|2151.08|2152.63|2151.13|2152.49|2150.99|0
1647558640000|2022-03-17 23:10:40|2152.63|2151.13|2152.63|2151.13|2152.63|2151.13|2152.58|2151.08|0
1647558650000|2022-03-17 23:10:50|2152.76|2151.26|2152.58|2151.08|2152.76|2151.26|2152.58|2151.08|0
1647558660000|2022-03-17 23:11:00|2152.49|2150.99|2152.4|2150.9|2152.49|2150.99|2152.36|2150.86|0
1647558670000|2022-03-17 23:11:10|2152.41|2150.91|2152.49|2150.99|2152.71|2151.21|2152.41|2150.91|0
1647558680000|2022-03-17 23:11:20|2152.58|2151.08|2152.58|2151.08|2152.71|2151.21|2152.58|2151.08|0
1647558690000|2022-03-17 23:11:30|2152.49|2150.99|2152.36|2150.86|2152.49|2150.99|2152.36|2150.86|0
1647558700000|2022-03-17 23:11:40|2152.4|2150.9|2152.36|2150.86|2152.49|2150.99|2152.36|2150.86|0
1647558710000|2022-03-17 23:11:50|2152.4|2150.9|2152.4|2150.9|2152.4|2150.9|2152.4|2150.9|0
1647558720000|2022-03-17 23:12:00|2152.41|2150.91|2152.49|2150.99|2152.63|2151.13|2152.41|2150.91|0
1647558730000|2022-03-17 23:12:10|2152.58|2151.08|2152.63|2151.13|2152.63|2151.13|2152.49|2150.99|0
1647558740000|2022-03-17 23:12:20|2152.62|2151.12|2152.49|2150.99|2152.62|2151.12|2152.49|2150.99|0
1647558750000|2022-03-17 23:12:30|2152.58|2151.08|2152.49|2150.99|2152.58|2151.08|2152.36|2150.86|0
1647558760000|2022-03-17 23:12:40|2152.58|2151.08|2152.58|2151.08|2152.58|2151.08|2152.58|2151.08|0
1647558780000|2022-03-17 23:13:00|2152.49|2150.99|2152.63|2151.13|2152.63|2151.13|2152.49|2150.99|0
1647558790000|2022-03-17 23:13:10|2152.62|2151.12|2152.63|2151.13|2152.63|2151.13|2152.4|2150.9|0
1647558800000|2022-03-17 23:13:20|2152.62|2151.12|2152.58|2151.08|2152.62|2151.12|2152.58|2151.08|0
1647558820000|2022-03-17 23:13:40|2152.63|2151.13|2152.63|2151.13|2152.63|2151.13|2152.63|2151.13|0
1647558830000|2022-03-17 23:13:50|2152.62|2151.12|2152.49|2150.99|2152.62|2151.12|2152.49|2150.99|0
1647558840000|2022-03-17 23:14:00|2152.4|2150.9|2152.36|2150.86|2152.4|2150.9|2152.36|2150.86|0
1647558850000|2022-03-17 23:14:10|2152.27|2150.77|2152.36|2150.86|2152.36|2150.86|2152.27|2150.77|0
1647558860000|2022-03-17 23:14:20|2152.4|2150.9|2152.4|2150.9|2152.49|2150.99|2152.4|2150.9|0
1647558870000|2022-03-17 23:14:30|2152.41|2150.91|2152.4|2150.9|2152.49|2150.99|2152.4|2150.9|0
1647558880000|2022-03-17 23:14:40|2152.41|2150.91|2152.49|2150.99|2152.49|2150.99|2152.36|2150.86|0
1647558890000|2022-03-17 23:14:50|2152.4|2150.9|2152.4|2150.9|2152.4|2150.9|2152.4|2150.9|0
1647558900000|2022-03-17 23:15:00|2152.41|2150.91|2152.63|2151.13|2152.63|2151.13|2152.41|2150.91|0
1647558910000|2022-03-17 23:15:10|2152.71|2151.21|2152.27|2150.77|2152.71|2151.21|2152.23|2150.73|0
1647558920000|2022-03-17 23:15:20|2152.36|2150.86|2152.27|2150.77|2152.36|2150.86|2152.27|2150.77|0
1647558930000|2022-03-17 23:15:30|2152.23|2150.73|2152.23|2150.73|2152.27|2150.77|2152.14|2150.64|0
1647558940000|2022-03-17 23:15:40|2152.27|2150.77|2152.23|2150.73|2152.27|2150.77|2152.23|2150.73|0
1647558950000|2022-03-17 23:15:50|2152.27|2150.77|2152.36|2150.86|2152.36|2150.86|2152.23|2150.73|0
1647558960000|2022-03-17 23:16:00|2152.49|2150.99|2152.63|2151.13|2152.63|2151.13|2152.49|2150.99|0
1647558970000|2022-03-17 23:16:10|2152.62|2151.12|2152.49|2150.99|2152.62|2151.12|2152.49|2150.99|0
1647558980000|2022-03-17 23:16:20|2152.58|2151.08|2152.85|2151.35|2152.85|2151.35|2152.58|2151.08|0
1647558990000|2022-03-17 23:16:30|2152.93|2151.43|2152.85|2151.35|2153.07|2151.57|2152.85|2151.35|0
1647559000000|2022-03-17 23:16:40|2152.93|2151.43|2153.2|2151.7|2153.2|2151.7|2152.76|2151.26|0
1647559010000|2022-03-17 23:16:50|2153.07|2151.57|2153.2|2151.7|2153.2|2151.7|2153.07|2151.57|0
1647559020000|2022-03-17 23:17:00|2153.07|2151.57|2152.98|2151.48|2153.07|2151.57|2152.93|2151.43|0
1647559030000|2022-03-17 23:17:10|2152.93|2151.43|2152.93|2151.43|2153.07|2151.57|2152.85|2151.35|0
1647559040000|2022-03-17 23:17:20|2152.76|2151.26|2152.76|2151.26|2152.76|2151.26|2152.63|2151.13|0
1647559050000|2022-03-17 23:17:30|2152.85|2151.35|2153.07|2151.57|2153.07|2151.57|2152.76|2151.26|0
1647559060000|2022-03-17 23:17:40|2153.15|2151.65|2153.2|2151.7|2153.2|2151.7|2153.15|2151.65|0
1647559070000|2022-03-17 23:17:50|2153.15|2151.65|2153.33|2151.83|2153.33|2151.83|2153.15|2151.65|0
1647559080000|2022-03-17 23:18:00|2153.29|2151.79|2153.2|2151.7|2153.29|2151.79|2153.2|2151.7|0
1647559090000|2022-03-17 23:18:10|2153.29|2151.79|2153.33|2151.83|2153.33|2151.83|2153.29|2151.79|0
1647559100000|2022-03-17 23:18:20|2153.29|2151.79|2153.2|2151.7|2153.51|2152.01|2153.2|2151.7|0
1647559110000|2022-03-17 23:18:30|2153.33|2151.83|2153.2|2151.7|2153.33|2151.83|2153.2|2151.7|0
1647559120000|2022-03-17 23:18:40|2153.29|2151.79|2153.2|2151.7|2153.33|2151.83|2153.2|2151.7|0
1647559140000|2022-03-17 23:19:00|2153.19|2151.69|2152.93|2151.43|2153.19|2151.69|2152.93|2151.43|0
1647559150000|2022-03-17 23:19:10|2152.94|2151.44|2152.98|2151.48|2152.98|2151.48|2152.94|2151.44|0
1647559160000|2022-03-17 23:19:20|2153.07|2151.57|2152.93|2151.43|2153.07|2151.57|2152.93|2151.43|0
1647559170000|2022-03-17 23:19:30|2152.94|2151.44|2152.93|2151.43|2153.07|2151.57|2152.93|2151.43|0
1647559180000|2022-03-17 23:19:40|2152.85|2151.35|2152.93|2151.43|2152.98|2151.48|2152.85|2151.35|0
1647559190000|2022-03-17 23:19:50|2152.85|2151.35|2152.93|2151.43|2152.93|2151.43|2152.85|2151.35|0
1647559200000|2022-03-17 23:20:00|2152.94|2151.44|2152.98|2151.48|2153.07|2151.57|2152.94|2151.44|0
1647559210000|2022-03-17 23:20:10|2152.93|2151.43|2153.07|2151.57|2153.07|2151.57|2152.93|2151.43|0
1647559240000|2022-03-17 23:20:40|2153.06|2151.56|2152.85|2151.35|2153.06|2151.56|2152.85|2151.35|0
1647559260000|2022-03-17 23:21:00|2152.93|2151.43|2153.07|2151.57|2153.07|2151.57|2152.93|2151.43|0
1647559270000|2022-03-17 23:21:10|2153.15|2151.65|2153.07|2151.57|2153.15|2151.65|2153.07|2151.57|0
1647559280000|2022-03-17 23:21:20|2153.15|2151.65|2153.15|2151.65|2153.15|2151.65|2153.07|2151.57|0
1647559290000|2022-03-17 23:21:30|2153.07|2151.57|2153.15|2151.65|2153.2|2151.7|2153.07|2151.57|0
1647559300000|2022-03-17 23:21:40|2153.16|2151.66|2153.2|2151.7|2153.2|2151.7|2153.16|2151.66|0
1647559310000|2022-03-17 23:21:50|2153.07|2151.57|2153.07|2151.57|2153.2|2151.7|2153.07|2151.57|0
1647559320000|2022-03-17 23:22:00|2153.15|2151.65|2152.93|2151.43|2153.15|2151.65|2152.93|2151.43|0
1647559330000|2022-03-17 23:22:10|2152.94|2151.44|2153.2|2151.7|2153.2|2151.7|2152.94|2151.44|0
1647559340000|2022-03-17 23:22:20|2153.29|2151.79|2153.42|2151.92|2153.42|2151.92|2153.29|2151.79|0
1647559350000|2022-03-17 23:22:30|2153.33|2151.83|2153.2|2151.7|2153.51|2152.01|2153.2|2151.7|0
1647559360000|2022-03-17 23:22:40|2153.15|2151.65|2153.29|2151.79|2153.29|2151.79|2153.15|2151.65|0
1647559370000|2022-03-17 23:22:50|2153.33|2151.83|2153.33|2151.83|2153.33|2151.83|2153.33|2151.83|0
1647559380000|2022-03-17 23:23:00|2153.2|2151.7|2153.29|2151.79|2153.33|2151.83|2153.2|2151.7|0
1647559390000|2022-03-17 23:23:10|2153.33|2151.83|2153.29|2151.79|2153.33|2151.83|2153.29|2151.79|0
1647559400000|2022-03-17 23:23:20|2153.33|2151.83|2153.33|2151.83|2153.33|2151.83|2153.33|2151.83|0
1647559410000|2022-03-17 23:23:30|2153.29|2151.79|2153.29|2151.79|2153.29|2151.79|2153.29|2151.79|0
1647559420000|2022-03-17 23:23:40|2153.33|2151.83|2153.33|2151.83|2153.33|2151.83|2153.33|2151.83|0
1647559430000|2022-03-17 23:23:50|2153.2|2151.7|2153.15|2151.65|2153.2|2151.7|2153.07|2151.57|0
1647559440000|2022-03-17 23:24:00|2153.07|2151.57|2152.76|2151.26|2153.07|2151.57|2152.76|2151.26|0
1647559450000|2022-03-17 23:24:10|2152.63|2151.13|2152.63|2151.13|2152.63|2151.13|2152.63|2151.13|0
1647559460000|2022-03-17 23:24:20|2152.71|2151.21|2152.85|2151.35|2152.85|2151.35|2152.71|2151.21|0
1647559470000|2022-03-17 23:24:30|2152.84|2151.34|2152.76|2151.26|2152.85|2151.35|2152.76|2151.26|0
1647559480000|2022-03-17 23:24:40|2152.85|2151.35|2152.76|2151.26|2152.85|2151.35|2152.76|2151.26|0
1647559490000|2022-03-17 23:24:50|2152.85|2151.35|2152.85|2151.35|2152.85|2151.35|2152.85|2151.35|0
1647559500000|2022-03-17 23:25:00|2152.93|2151.43|2152.85|2151.35|2152.93|2151.43|2152.85|2151.35|0
1647559510000|2022-03-17 23:25:10|2152.84|2151.34|2152.36|2150.86|2152.84|2151.34|2152.36|2150.86|0
1647559520000|2022-03-17 23:25:20|2152.4|2150.9|2152.59|2151.09|2152.59|2151.09|2152.4|2150.9|0
1647559540000|2022-03-17 23:25:40|2152.64|2151.14|2152.64|2151.14|2152.72|2151.22|2152.64|2151.14|0
1647559550000|2022-03-17 23:25:50|2152.72|2151.22|2152.72|2151.22|2152.72|2151.22|2152.72|2151.22|0
1647559560000|2022-03-17 23:26:00|2152.73|2151.23|2152.28|2150.78|2152.94|2151.44|2152.28|2150.78|0
1647559570000|2022-03-17 23:26:10|2152.37|2150.87|2152.37|2150.87|2152.37|2150.87|2152.24|2150.74|0
1647559600000|2022-03-17 23:26:40|2152.28|2150.78|2152.37|2150.87|2152.37|2150.87|2152.28|2150.78|0
1647559610000|2022-03-17 23:26:50|2152.41|2150.91|2152.64|2151.14|2152.64|2151.14|2152.41|2150.91|0
1647559620000|2022-03-17 23:27:00|2152.77|2151.27|2152.76|2151.26|2152.77|2151.27|2152.76|2151.26|0
1647559630000|2022-03-17 23:27:10|2152.15|2150.65|2151.84|2150.34|2152.15|2150.65|2151.84|2150.34|0
1647559640000|2022-03-17 23:27:20|2151.8|2150.3|2151.93|2150.43|2152.02|2150.52|2151.8|2150.3|0
1647559660000|2022-03-17 23:27:40|2152.06|2150.56|2151.93|2150.43|2152.06|2150.56|2151.93|2150.43|0
1647559670000|2022-03-17 23:27:50|2152.06|2150.56|2152.02|2150.52|2152.06|2150.56|2152.02|2150.52|0
1647559680000|2022-03-17 23:28:00|2152.24|2150.74|2152.24|2150.74|2152.28|2150.78|2152.24|2150.74|0
1647559690000|2022-03-17 23:28:10|2152.25|2150.75|2152.72|2151.22|2152.77|2151.27|2152.25|2150.75|0
1647559700000|2022-03-17 23:28:20|2152.77|2151.27|2152.77|2151.27|2152.99|2151.49|2152.77|2151.27|0
1647559710000|2022-03-17 23:28:30|2152.86|2151.36|2152.86|2151.36|2152.86|2151.36|2152.86|2151.36|0
1647559720000|2022-03-17 23:28:40|2153.08|2151.58|2153.08|2151.58|2153.08|2151.58|2153.08|2151.58|0
1647559730000|2022-03-17 23:28:50|2153.21|2151.71|2153.21|2151.71|2153.21|2151.71|2153.21|2151.71|0
1647559740000|2022-03-17 23:29:00|2153.16|2151.66|2153.3|2151.8|2153.34|2151.84|2153.08|2151.58|0
1647559750000|2022-03-17 23:29:10|2153.21|2151.71|2153.21|2151.71|2153.21|2151.71|2153.21|2151.71|0
1647559760000|2022-03-17 23:29:20|2153.16|2151.66|2153.08|2151.58|2153.21|2151.71|2152.86|2151.36|0
1647559770000|2022-03-17 23:29:30|2152.99|2151.49|2153.08|2151.58|2153.08|2151.58|2152.99|2151.49|0
1647559790000|2022-03-17 23:29:50|2152.99|2151.49|2153.08|2151.58|2153.08|2151.58|2152.94|2151.44|0
1647559800000|2022-03-17 23:30:00|2152.99|2151.49|2153.08|2151.58|2153.08|2151.58|2152.99|2151.49|0
1647559820000|2022-03-17 23:30:20|2153.21|2151.71|2153.21|2151.71|2153.21|2151.71|2153.21|2151.71|0
1647559840000|2022-03-17 23:30:40|2153.3|2151.8|2153.74|2152.24|2154.09|2152.59|2153.3|2151.8|0
1647559850000|2022-03-17 23:30:50|2153.65|2152.15|2153.52|2152.02|2153.65|2152.15|2153.52|2152.02|0
1647559860000|2022-03-17 23:31:00|2153.34|2151.84|2153.3|2151.8|2153.34|2151.84|2153.3|2151.8|0
1647559870000|2022-03-17 23:31:10|2153.34|2151.84|2153.16|2151.66|2153.34|2151.84|2153.16|2151.66|0
1647559880000|2022-03-17 23:31:20|2153.08|2151.58|2153.08|2151.58|2153.21|2151.71|2153.08|2151.58|0
1647559900000|2022-03-17 23:31:40|2153.07|2151.57|2152.94|2151.44|2153.08|2151.58|2152.94|2151.44|0
1647559910000|2022-03-17 23:31:50|2152.95|2151.45|2153.08|2151.58|2153.08|2151.58|2152.95|2151.45|0
1647559920000|2022-03-17 23:32:00|2152.99|2151.49|2152.99|2151.49|2152.99|2151.49|2152.99|2151.49|0
1647559930000|2022-03-17 23:32:10|2152.94|2151.44|2152.86|2151.36|2152.94|2151.44|2152.77|2151.27|0
1647559940000|2022-03-17 23:32:20|2152.85|2151.35|2152.64|2151.14|2152.85|2151.35|2152.64|2151.14|0
1647559950000|2022-03-17 23:32:30|2152.63|2151.13|2152.59|2151.09|2152.64|2151.14|2152.5|2151|0
1647559960000|2022-03-17 23:32:40|2152.5|2151|2152.64|2151.14|2152.64|2151.14|2152.5|2151|0
1647559970000|2022-03-17 23:32:50|2152.63|2151.13|2152.5|2151|2152.63|2151.13|2152.5|2151|0
1647559990000|2022-03-17 23:33:10|2152.59|2151.09|2152.41|2150.91|2152.59|2151.09|2152.41|2150.91|0
1647560000000|2022-03-17 23:33:20|2152.37|2150.87|2152.59|2151.09|2152.59|2151.09|2152.37|2150.87|0
1647560010000|2022-03-17 23:33:30|2152.64|2151.14|2152.77|2151.27|2152.77|2151.27|2152.64|2151.14|0
1647560020000|2022-03-17 23:33:40|2152.64|2151.14|2152.59|2151.09|2152.64|2151.14|2152.59|2151.09|0
1647560030000|2022-03-17 23:33:50|2152.5|2151|2152.41|2150.91|2152.5|2151|2152.41|2150.91|0
1647560040000|2022-03-17 23:34:00|2152.37|2150.87|2152.5|2151|2152.5|2151|2152.37|2150.87|0
1647560050000|2022-03-17 23:34:10|2152.51|2151.01|2152.77|2151.27|2152.77|2151.27|2152.51|2151.01|0
1647560060000|2022-03-17 23:34:20|2152.86|2151.36|2153.08|2151.58|2153.08|2151.58|2152.86|2151.36|0
1647560070000|2022-03-17 23:34:30|2153.07|2151.57|2152.86|2151.36|2153.07|2151.57|2152.86|2151.36|0
1647560080000|2022-03-17 23:34:40|2152.94|2151.44|2152.94|2151.44|2152.94|2151.44|2152.94|2151.44|0
1647560100000|2022-03-17 23:35:00|2152.86|2151.36|2152.94|2151.44|2152.94|2151.44|2152.77|2151.27|0
1647560110000|2022-03-17 23:35:10|2152.95|2151.45|2153.08|2151.58|2153.16|2151.66|2152.95|2151.45|0
1647560120000|2022-03-17 23:35:20|2153.16|2151.66|2153.16|2151.66|2153.16|2151.66|2153.16|2151.66|0
1647560130000|2022-03-17 23:35:30|2153.08|2151.58|2152.99|2151.49|2153.16|2151.66|2152.94|2151.44|0
1647560140000|2022-03-17 23:35:40|2153.08|2151.58|2152.77|2151.27|2153.08|2151.58|2152.77|2151.27|0
1647560150000|2022-03-17 23:35:50|2152.86|2151.36|2152.86|2151.36|2152.86|2151.36|2152.86|2151.36|0
1647560160000|2022-03-17 23:36:00|2152.85|2151.35|2152.77|2151.27|2152.85|2151.35|2152.72|2151.22|0
1647560170000|2022-03-17 23:36:10|2152.86|2151.36|2152.94|2151.44|2152.94|2151.44|2152.86|2151.36|0
1647560180000|2022-03-17 23:36:20|2152.86|2151.36|2152.94|2151.44|2152.94|2151.44|2152.86|2151.36|0
1647560190000|2022-03-17 23:36:30|2152.86|2151.36|2152.64|2151.14|2152.86|2151.36|2152.64|2151.14|0
1647560200000|2022-03-17 23:36:40|2152.72|2151.22|2152.72|2151.22|2152.72|2151.22|2152.64|2151.14|0
1647560210000|2022-03-17 23:36:50|2152.77|2151.27|2152.64|2151.14|2152.77|2151.27|2152.64|2151.14|0
1647560220000|2022-03-17 23:37:00|2153.08|2151.58|2153.21|2151.71|2153.21|2151.71|2153.08|2151.58|0
1647560230000|2022-03-17 23:37:10|2153.08|2151.58|2153.08|2151.58|2153.08|2151.58|2153.08|2151.58|0
1647560240000|2022-03-17 23:37:20|2153.21|2151.71|2153.16|2151.66|2153.21|2151.71|2153.16|2151.66|0
1647560250000|2022-03-17 23:37:30|2153.17|2151.67|2153.21|2151.71|2153.21|2151.71|2153.17|2151.67|0
1647560260000|2022-03-17 23:37:40|2153.08|2151.58|2153.21|2151.71|2153.21|2151.71|2153.08|2151.58|0
1647560270000|2022-03-17 23:37:50|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.43|2151.93|0
1647560280000|2022-03-17 23:38:00|2153.34|2151.84|2153.08|2151.58|2153.34|2151.84|2153.08|2151.58|0
1647560290000|2022-03-17 23:38:10|2153.16|2151.66|2153.21|2151.71|2153.21|2151.71|2153.16|2151.66|0
1647560300000|2022-03-17 23:38:20|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|0
1647560310000|2022-03-17 23:38:30|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|0
1647560320000|2022-03-17 23:38:40|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|0
1647560330000|2022-03-17 23:38:50|2153.43|2151.93|2153.34|2151.84|2153.52|2152.02|2153.34|2151.84|0
1647560340000|2022-03-17 23:39:00|2153.52|2152.02|2153.34|2151.84|2153.52|2152.02|2153.3|2151.8|0
1647560350000|2022-03-17 23:39:10|2153.43|2151.93|2153.43|2151.93|2153.43|2151.93|2153.43|2151.93|0
1647560360000|2022-03-17 23:39:20|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|0
1647560370000|2022-03-17 23:39:30|2153.43|2151.93|2153.43|2151.93|2153.43|2151.93|2153.43|2151.93|0
1647560380000|2022-03-17 23:39:40|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.43|2151.93|0
1647560390000|2022-03-17 23:39:50|2153.43|2151.93|2153.34|2151.84|2153.43|2151.93|2153.34|2151.84|0
1647560400000|2022-03-17 23:40:00|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|0
1647560430000|2022-03-17 23:40:30|2153.34|2151.84|2153.34|2151.84|2153.43|2151.93|2153.34|2151.84|0
1647560440000|2022-03-17 23:40:40|2153.21|2151.71|2152.94|2151.44|2153.21|2151.71|2152.94|2151.44|0
1647560450000|2022-03-17 23:40:50|2152.77|2151.27|2152.86|2151.36|2152.86|2151.36|2152.77|2151.27|0
1647560460000|2022-03-17 23:41:00|2152.99|2151.49|2153.52|2152.02|2153.52|2152.02|2152.99|2151.49|0
1647560470000|2022-03-17 23:41:10|2153.65|2152.15|2153.65|2152.15|2153.65|2152.15|2153.65|2152.15|0
1647560480000|2022-03-17 23:41:20|2153.52|2152.02|2153.34|2151.84|2153.52|2152.02|2153.34|2151.84|0
1647560490000|2022-03-17 23:41:30|2153.52|2152.02|2153.34|2151.84|2153.56|2152.06|2153.34|2151.84|0
1647560500000|2022-03-17 23:41:40|2153.43|2151.93|2153.52|2152.02|2153.52|2152.02|2153.43|2151.93|0
1647560510000|2022-03-17 23:41:50|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|0
1647560520000|2022-03-17 23:42:00|2153.43|2151.93|2153.52|2152.02|2153.52|2152.02|2153.34|2151.84|0
1647560530000|2022-03-17 23:42:10|2153.56|2152.06|2153.56|2152.06|2153.56|2152.06|2153.52|2152.02|0
1647560540000|2022-03-17 23:42:20|2153.65|2152.15|2153.52|2152.02|2153.65|2152.15|2153.52|2152.02|0
1647560550000|2022-03-17 23:42:30|2153.56|2152.06|2153.52|2152.02|2153.65|2152.15|2153.52|2152.02|0
1647560560000|2022-03-17 23:42:40|2153.43|2151.93|2153.43|2151.93|2153.43|2151.93|2153.43|2151.93|0
1647560570000|2022-03-17 23:42:50|2153.52|2152.02|2153.34|2151.84|2153.52|2152.02|2153.34|2151.84|0
1647560580000|2022-03-17 23:43:00|2153.3|2151.8|2153.34|2151.84|2153.34|2151.84|2153.3|2151.8|0
1647560590000|2022-03-17 23:43:10|2153.3|2151.8|2153.34|2151.84|2153.34|2151.84|2153.3|2151.8|0
1647560600000|2022-03-17 23:43:20|2153.43|2151.93|2153.52|2152.02|2153.52|2152.02|2153.43|2151.93|0
1647560610000|2022-03-17 23:43:30|2153.56|2152.06|2153.65|2152.15|2153.65|2152.15|2153.56|2152.06|0
1647560620000|2022-03-17 23:43:40|2153.56|2152.06|2153.34|2151.84|2153.56|2152.06|2153.34|2151.84|0
1647560630000|2022-03-17 23:43:50|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.43|2151.93|0
1647560640000|2022-03-17 23:44:00|2153.56|2152.06|2153.56|2152.06|2153.56|2152.06|2153.56|2152.06|0
1647560650000|2022-03-17 23:44:10|2153.52|2152.02|2153.43|2151.93|2153.52|2152.02|2153.43|2151.93|0
1647560660000|2022-03-17 23:44:20|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|0
1647560670000|2022-03-17 23:44:30|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|0
1647560680000|2022-03-17 23:44:40|2153.3|2151.8|2153.21|2151.71|2153.3|2151.8|2153.21|2151.71|0
1647560690000|2022-03-17 23:44:50|2153.34|2151.84|2153.21|2151.71|2153.34|2151.84|2153.21|2151.71|0
1647560700000|2022-03-17 23:45:00|2153.2|2151.7|2152.77|2151.27|2153.2|2151.7|2152.77|2151.27|0
1647560710000|2022-03-17 23:45:10|2152.94|2151.44|2152.86|2151.36|2152.94|2151.44|2152.77|2151.27|0
1647560720000|2022-03-17 23:45:20|2152.94|2151.44|2153.08|2151.58|2153.08|2151.58|2152.94|2151.44|0
1647560730000|2022-03-17 23:45:30|2152.99|2151.49|2152.94|2151.44|2152.99|2151.49|2152.77|2151.27|0
1647560740000|2022-03-17 23:45:40|2152.95|2151.45|2153.08|2151.58|2153.16|2151.66|2152.94|2151.44|0
1647560750000|2022-03-17 23:45:50|2153.16|2151.66|2153.16|2151.66|2153.16|2151.66|2153.08|2151.58|0
1647560760000|2022-03-17 23:46:00|2153.08|2151.58|2153.21|2151.71|2153.21|2151.71|2153.08|2151.58|0
1647560770000|2022-03-17 23:46:10|2153.34|2151.84|2153.21|2151.71|2153.52|2152.02|2153.08|2151.58|0
1647560780000|2022-03-17 23:46:20|2153.16|2151.66|2153.34|2151.84|2153.34|2151.84|2153.08|2151.58|0
1647560790000|2022-03-17 23:46:30|2153.52|2152.02|2153.34|2151.84|2153.52|2152.02|2153.21|2151.71|0
1647560800000|2022-03-17 23:46:40|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.34|2151.84|0
1647560810000|2022-03-17 23:46:50|2153.43|2151.93|2153.43|2151.93|2153.43|2151.93|2153.43|2151.93|0
1647560820000|2022-03-17 23:47:00|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|0
1647560830000|2022-03-17 23:47:10|2153.21|2151.71|2153.21|2151.71|2153.34|2151.84|2153.21|2151.71|0
1647560840000|2022-03-17 23:47:20|2153.16|2151.66|2153.08|2151.58|2153.21|2151.71|2153.08|2151.58|0
1647560850000|2022-03-17 23:47:30|2153.16|2151.66|2152.86|2151.36|2153.16|2151.66|2152.77|2151.27|0
1647560860000|2022-03-17 23:47:40|2152.94|2151.44|2152.94|2151.44|2152.99|2151.49|2152.94|2151.44|0
1647560870000|2022-03-17 23:47:50|2152.95|2151.45|2152.86|2151.36|2153.08|2151.58|2152.86|2151.36|0
1647560880000|2022-03-17 23:48:00|2152.85|2151.35|2152.64|2151.14|2152.85|2151.35|2152.64|2151.14|0
1647560890000|2022-03-17 23:48:10|2152.77|2151.27|2152.77|2151.27|2152.77|2151.27|2152.77|2151.27|0
1647560900000|2022-03-17 23:48:20|2152.86|2151.36|2152.94|2151.44|2152.94|2151.44|2152.86|2151.36|0
1647560910000|2022-03-17 23:48:30|2152.95|2151.45|2153.08|2151.58|2153.08|2151.58|2152.95|2151.45|0
1647560920000|2022-03-17 23:48:40|2153.21|2151.71|2153.16|2151.66|2153.21|2151.71|2153.08|2151.58|0
1647560930000|2022-03-17 23:48:50|2153.08|2151.58|2153.3|2151.8|2153.34|2151.84|2153.08|2151.58|0
1647560940000|2022-03-17 23:49:00|2153.21|2151.71|2153.34|2151.84|2153.34|2151.84|2153.21|2151.71|0
1647560950000|2022-03-17 23:49:10|2153.21|2151.71|2153.21|2151.71|2153.21|2151.71|2153.21|2151.71|0
1647560960000|2022-03-17 23:49:20|2152.99|2151.49|2153.16|2151.66|2153.21|2151.71|2152.99|2151.49|0
1647560970000|2022-03-17 23:49:30|2153.17|2151.67|2153.34|2151.84|2153.34|2151.84|2153.17|2151.67|0
1647560980000|2022-03-17 23:49:40|2153.43|2151.93|2153.43|2151.93|2153.52|2152.02|2153.34|2151.84|0
1647560990000|2022-03-17 23:49:50|2153.34|2151.84|2153.34|2151.84|2153.43|2151.93|2153.34|2151.84|0
1647561000000|2022-03-17 23:50:00|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|0
1647561010000|2022-03-17 23:50:10|2153.65|2152.15|2153.65|2152.15|2153.78|2152.28|2153.65|2152.15|0
1647561020000|2022-03-17 23:50:20|2153.74|2152.24|2153.65|2152.15|2153.74|2152.24|2153.65|2152.15|0
1647561030000|2022-03-17 23:50:30|2153.56|2152.06|2153.65|2152.15|2153.65|2152.15|2153.56|2152.06|0
1647561040000|2022-03-17 23:50:40|2153.56|2152.06|2153.52|2152.02|2153.56|2152.06|2153.52|2152.02|0
1647561060000|2022-03-17 23:51:00|2153.34|2151.84|2153.34|2151.84|2153.43|2151.93|2153.34|2151.84|0
1647561070000|2022-03-17 23:51:10|2153.43|2151.93|2153.52|2152.02|2153.52|2152.02|2153.43|2151.93|0
1647561080000|2022-03-17 23:51:20|2153.34|2151.84|2153.34|2151.84|2153.43|2151.93|2153.34|2151.84|0
1647561090000|2022-03-17 23:51:30|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.34|2151.84|0
1647561100000|2022-03-17 23:51:40|2153.56|2152.06|2153.65|2152.15|2153.65|2152.15|2153.56|2152.06|0
1647561110000|2022-03-17 23:51:50|2153.74|2152.24|2153.65|2152.15|2153.78|2152.28|2153.65|2152.15|0
1647561120000|2022-03-17 23:52:00|2153.52|2152.02|2153.34|2151.84|2153.52|2152.02|2153.34|2151.84|0
1647561130000|2022-03-17 23:52:10|2153.43|2151.93|2153.43|2151.93|2153.52|2152.02|2153.43|2151.93|0
1647561140000|2022-03-17 23:52:20|2153.52|2152.02|2153.52|2152.02|2153.56|2152.06|2153.43|2151.93|0
1647561150000|2022-03-17 23:52:30|2153.43|2151.93|2153.21|2151.71|2153.52|2152.02|2153.21|2151.71|0
1647561160000|2022-03-17 23:52:40|2153.34|2151.84|2153.21|2151.71|2153.34|2151.84|2153.21|2151.71|0
1647561190000|2022-03-17 23:53:10|2153.08|2151.58|2153.08|2151.58|2153.08|2151.58|2153.08|2151.58|0
1647561200000|2022-03-17 23:53:20|2152.99|2151.49|2153.08|2151.58|2153.08|2151.58|2152.99|2151.49|0
1647561210000|2022-03-17 23:53:30|2152.99|2151.49|2152.94|2151.44|2153.08|2151.58|2152.94|2151.44|0
1647561220000|2022-03-17 23:53:40|2152.95|2151.45|2153.21|2151.71|2153.21|2151.71|2152.95|2151.45|0
1647561230000|2022-03-17 23:53:50|2153.3|2151.8|2153.52|2152.02|2153.52|2152.02|2153.3|2151.8|0
1647561240000|2022-03-17 23:54:00|2153.56|2152.06|2153.52|2152.02|2153.78|2152.28|2153.52|2152.02|0
1647561260000|2022-03-17 23:54:20|2153.65|2152.15|2153.52|2152.02|2153.65|2152.15|2153.52|2152.02|0
1647561270000|2022-03-17 23:54:30|2153.43|2151.93|2153.3|2151.8|2153.43|2151.93|2153.3|2151.8|0
1647561280000|2022-03-17 23:54:40|2153.34|2151.84|2153.21|2151.71|2153.34|2151.84|2153.21|2151.71|0
1647561290000|2022-03-17 23:54:50|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|0
1647561300000|2022-03-17 23:55:00|2153.43|2151.93|2153.34|2151.84|2153.43|2151.93|2153.34|2151.84|0
1647561320000|2022-03-17 23:55:20|2153.52|2152.02|2153.52|2152.02|2153.56|2152.06|2153.52|2152.02|0
1647561330000|2022-03-17 23:55:30|2153.56|2152.06|2153.56|2152.06|2153.65|2152.15|2153.56|2152.06|0
1647561340000|2022-03-17 23:55:40|2153.52|2152.02|2153.34|2151.84|2153.52|2152.02|2153.34|2151.84|0
1647561350000|2022-03-17 23:55:50|2153.43|2151.93|2153.52|2152.02|2153.52|2152.02|2153.43|2151.93|0
1647561360000|2022-03-17 23:56:00|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|0
1647561370000|2022-03-17 23:56:10|2153.43|2151.93|2153.52|2152.02|2153.65|2152.15|2153.43|2151.93|0
1647561380000|2022-03-17 23:56:20|2153.56|2152.06|2153.65|2152.15|2153.65|2152.15|2153.56|2152.06|0
1647561390000|2022-03-17 23:56:30|2153.56|2152.06|2153.52|2152.02|2153.65|2152.15|2153.52|2152.02|0
1647561400000|2022-03-17 23:56:40|2153.34|2151.84|2153.52|2152.02|2153.65|2152.15|2153.34|2151.84|0
1647561410000|2022-03-17 23:56:50|2153.34|2151.84|2153.52|2152.02|2153.52|2152.02|2153.34|2151.84|0
1647561420000|2022-03-17 23:57:00|2153.43|2151.93|2153.52|2152.02|2153.52|2152.02|2153.43|2151.93|0
1647561440000|2022-03-17 23:57:20|2153.43|2151.93|2153.08|2151.58|2153.43|2151.93|2153.08|2151.58|0
1647561450000|2022-03-17 23:57:30|2153.21|2151.71|2153.21|2151.71|2153.3|2151.8|2153.21|2151.71|0
1647561460000|2022-03-17 23:57:40|2153.3|2151.8|2153.3|2151.8|2153.3|2151.8|2153.3|2151.8|0
1647561470000|2022-03-17 23:57:50|2153.34|2151.84|2153.34|2151.84|2153.34|2151.84|2153.3|2151.8|0
1647561480000|2022-03-17 23:58:00|2153.21|2151.71|2153.16|2151.66|2153.34|2151.84|2153.08|2151.58|0
1647561490000|2022-03-17 23:58:10|2153.17|2151.67|2153.16|2151.66|2153.21|2151.71|2153.16|2151.66|0
1647561500000|2022-03-17 23:58:20|2153.08|2151.58|2152.94|2151.44|2153.08|2151.58|2152.94|2151.44|0
1647561530000|2022-03-17 23:58:50|2152.95|2151.45|2153.08|2151.58|2153.08|2151.58|2152.95|2151.45|0
1647561540000|2022-03-17 23:59:00|2152.99|2151.49|2152.94|2151.44|2153.08|2151.58|2152.94|2151.44|0
1647561550000|2022-03-17 23:59:10|2152.77|2151.27|2152.94|2151.44|2152.94|2151.44|2152.77|2151.27|0
1647561560000|2022-03-17 23:59:20|2152.86|2151.36|2152.77|2151.27|2152.86|2151.36|2152.77|2151.27|0
1647561570000|2022-03-17 23:59:30|2152.64|2151.14|2152.5|2151|2152.64|2151.14|2152.5|2151|0
1647561580000|2022-03-17 23:59:40|2152.59|2151.09|2152.37|2150.87|2152.59|2151.09|2152.37|2150.87|0
1647561590000|2022-03-17 23:59:50|2152.5|2151|2152.5|2151|2152.5|2151|2152.37|2150.87|0
1647561600000|2022-03-18 00:00:00|2152.51|2151.01|2151.8|2150.3|2152.77|2151.27|2151.8|2150.3|0
1647561610000|2022-03-18 00:00:10|2151.79|2150.29|2152.06|2150.56|2152.06|2150.56|2151.66|2150.16|0
1647561620000|2022-03-18 00:00:20|2152.24|2150.74|2152.5|2151|2152.59|2151.09|2152.06|2150.56|0
1647561630000|2022-03-18 00:00:30|2152.59|2151.09|2152.37|2150.87|2152.64|2151.14|2152.37|2150.87|0
1647561640000|2022-03-18 00:00:40|2152.06|2150.56|2151.84|2150.34|2152.06|2150.56|2151.66|2150.16|0
1647561650000|2022-03-18 00:00:50|2151.93|2150.43|2151.84|2150.34|2152.06|2150.56|2151.8|2150.3|0
1647561660000|2022-03-18 00:01:00|2151.93|2150.43|2151.93|2150.43|2151.93|2150.43|2151.66|2150.16|0
1647561670000|2022-03-18 00:01:10|2151.8|2150.3|2151.8|2150.3|2151.8|2150.3|2151.8|2150.3|0
1647561680000|2022-03-18 00:01:20|2151.79|2150.29|2152.06|2150.56|2152.06|2150.56|2151.66|2150.16|0
1647561690000|2022-03-18 00:01:30|2152.15|2150.65|2152.41|2150.91|2152.5|2151|2152.15|2150.65|0
1647561700000|2022-03-18 00:01:40|2152.42|2150.92|2152.37|2150.87|2152.64|2151.14|2152.37|2150.87|0
1647561710000|2022-03-18 00:01:50|2152.24|2150.74|2152.5|2151|2152.5|2151|2152.24|2150.74|0
1647561720000|2022-03-18 00:02:00|2152.59|2151.09|2152.64|2151.14|2152.94|2151.44|2152.59|2151.09|0
1647561730000|2022-03-18 00:02:10|2152.63|2151.13|2152.64|2151.14|2152.64|2151.14|2152.5|2151|0
1647561740000|2022-03-18 00:02:20|2152.77|2151.27|2152.77|2151.27|2152.77|2151.27|2152.64|2151.14|0
1647561750000|2022-03-18 00:02:30|2152.86|2151.36|2152.94|2151.44|2152.94|2151.44|2152.86|2151.36|0
1647561760000|2022-03-18 00:02:40|2152.86|2151.36|2152.41|2150.91|2152.86|2151.36|2152.41|2150.91|0
1647561770000|2022-03-18 00:02:50|2152.37|2150.87|2152.64|2151.14|2152.64|2151.14|2152.37|2150.87|0
1647561780000|2022-03-18 00:03:00|2152.63|2151.13|2153.08|2151.58|2153.16|2151.66|2152.59|2151.09|0
1647561790000|2022-03-18 00:03:10|2153.16|2151.66|2153.16|2151.66|2153.16|2151.66|2152.94|2151.44|0
1647561800000|2022-03-18 00:03:20|2153.17|2151.67|2153.3|2151.8|2153.34|2151.84|2153.17|2151.67|0
1647561810000|2022-03-18 00:03:30|2153.34|2151.84|2153.34|2151.84|2153.43|2151.93|2153.21|2151.71|0
1647561820000|2022-03-18 00:03:40|2153.52|2152.02|2153.78|2152.28|2153.78|2152.28|2153.34|2151.84|0
1647561830000|2022-03-18 00:03:50|2153.79|2152.29|2153.52|2152.02|2153.92|2152.42|2153.52|2152.02|0
1647561840000|2022-03-18 00:04:00|2153.56|2152.06|2153.34|2151.84|2153.65|2152.15|2153.21|2151.71|0
1647561850000|2022-03-18 00:04:10|2153.52|2152.02|2153.65|2152.15|2153.65|2152.15|2153.34|2151.84|0
1647561860000|2022-03-18 00:04:20|2153.56|2152.06|2153.65|2152.15|2154.09|2152.59|2153.52|2152.02|0
1647561870000|2022-03-18 00:04:30|2153.52|2152.02|2153.21|2151.71|2153.52|2152.02|2153.21|2151.71|0
1647561880000|2022-03-18 00:04:40|2153.34|2151.84|2153.08|2151.58|2153.34|2151.84|2153.08|2151.58|0
1647561890000|2022-03-18 00:04:50|2153.16|2151.66|2153.34|2151.84|2153.34|2151.84|2153.08|2151.58|0
1647561900000|2022-03-18 00:05:00|2153.43|2151.93|2153.92|2152.42|2154|2152.5|2153.43|2151.93|0
1647561910000|2022-03-18 00:05:10|2153.87|2152.37|2154.09|2152.59|2154.09|2152.59|2153.65|2152.15|0
1647561920000|2022-03-18 00:05:20|2153.92|2152.42|2153.78|2152.28|2153.92|2152.42|2153.78|2152.28|0
1647561930000|2022-03-18 00:05:30|2153.74|2152.24|2153.56|2152.06|2153.74|2152.24|2153.52|2152.02|0
1647561940000|2022-03-18 00:05:40|2153.52|2152.02|2153.21|2151.71|2153.52|2152.02|2153.08|2151.58|0
1647561950000|2022-03-18 00:05:50|2153.34|2151.84|2153.21|2151.71|2153.52|2152.02|2153.21|2151.71|0
1647561960000|2022-03-18 00:06:00|2153.34|2151.84|2153.34|2151.84|2153.43|2151.93|2153.34|2151.84|0
1647561970000|2022-03-18 00:06:10|2153.3|2151.8|2153.78|2152.28|2153.78|2152.28|2153.21|2151.71|0
1647561980000|2022-03-18 00:06:20|2153.74|2152.24|2153.78|2152.28|2153.92|2152.42|2153.74|2152.24|0
1647561990000|2022-03-18 00:06:30|2153.65|2152.15|2153.78|2152.28|2153.78|2152.28|2153.65|2152.15|0
1647562000000|2022-03-18 00:06:40|2153.87|2152.37|2154.09|2152.59|2154.09|2152.59|2153.78|2152.28|0
1647562010000|2022-03-18 00:06:50|2154.22|2152.72|2154.93|2153.43|2155.37|2153.87|2154.14|2152.64|0
1647562020000|2022-03-18 00:07:00|2155.02|2153.52|2155.24|2153.74|2155.42|2153.92|2155.02|2153.52|0
1647562030000|2022-03-18 00:07:10|2155.29|2153.79|2155.06|2153.56|2155.29|2153.79|2155.02|2153.52|0
1647562040000|2022-03-18 00:07:20|2155.07|2153.57|2155.29|2153.79|2155.64|2154.14|2155.07|2153.57|0
1647562050000|2022-03-18 00:07:30|2155.28|2153.78|2155.24|2153.74|2155.42|2153.92|2155.24|2153.74|0
1647562060000|2022-03-18 00:07:40|2155.37|2153.87|2154.71|2153.21|2155.37|2153.87|2154.67|2153.17|0
1647562070000|2022-03-18 00:07:50|2154.8|2153.3|2154.93|2153.43|2154.93|2153.43|2154.8|2153.3|0
1647562080000|2022-03-18 00:08:00|2154.84|2153.34|2155.02|2153.52|2155.06|2153.56|2154.8|2153.3|0
1647562090000|2022-03-18 00:08:10|2154.93|2153.43|2155.06|2153.56|2155.06|2153.56|2154.8|2153.3|0
1647562100000|2022-03-18 00:08:20|2155.07|2153.57|2154.93|2153.43|2155.15|2153.65|2154.93|2153.43|0
1647562110000|2022-03-18 00:08:30|2155.06|2153.56|2155.15|2153.65|2155.15|2153.65|2155.06|2153.56|0
1647562120000|2022-03-18 00:08:40|2155.24|2153.74|2155.42|2153.92|2155.64|2154.14|2155.24|2153.74|0
1647562130000|2022-03-18 00:08:50|2155.51|2154.01|2155.29|2153.79|2155.51|2154.01|2155.24|2153.74|0
1647562140000|2022-03-18 00:09:00|2155.37|2153.87|2156.3|2154.8|2156.3|2154.8|2155.37|2153.87|0
1647562150000|2022-03-18 00:09:10|2156.21|2154.71|2155.82|2154.32|2156.39|2154.89|2155.81|2154.31|0
1647562160000|2022-03-18 00:09:20|2155.86|2154.36|2156.08|2154.58|2156.3|2154.8|2155.86|2154.36|0
1647562170000|2022-03-18 00:09:30|2155.95|2154.45|2156.21|2154.71|2156.21|2154.71|2155.95|2154.45|0
1647562180000|2022-03-18 00:09:40|2156.3|2154.8|2156.21|2154.71|2156.3|2154.8|2156.08|2154.58|0
1647562190000|2022-03-18 00:09:50|2156.3|2154.8|2156.21|2154.71|2156.39|2154.89|2156.08|2154.58|0
1647562200000|2022-03-18 00:10:00|2156.39|2154.89|2156.96|2155.46|2156.96|2155.46|2156.39|2154.89|0
1647562210000|2022-03-18 00:10:10|2156.97|2155.47|2157.1|2155.6|2157.1|2155.6|2156.87|2155.37|0
1647562220000|2022-03-18 00:10:20|2157.14|2155.64|2156.96|2155.46|2157.14|2155.64|2156.96|2155.46|0
1647562230000|2022-03-18 00:10:30|2156.79|2155.29|2156.74|2155.24|2156.79|2155.29|2156.74|2155.24|0
1647562240000|2022-03-18 00:10:40|2156.65|2155.15|2156.39|2154.89|2156.65|2155.15|2156.39|2154.89|0
1647562250000|2022-03-18 00:10:50|2156.3|2154.8|2156.08|2154.58|2156.39|2154.89|2156.08|2154.58|0
1647562260000|2022-03-18 00:11:00|2156.17|2154.67|2156.3|2154.8|2156.39|2154.89|2156.08|2154.58|0
1647562270000|2022-03-18 00:11:10|2156.21|2154.71|2156.39|2154.89|2156.39|2154.89|2156.08|2154.58|0
1647562280000|2022-03-18 00:11:20|2156.52|2155.02|2156.17|2154.67|2156.52|2155.02|2156.08|2154.58|0
1647562290000|2022-03-18 00:11:30|2156.08|2154.58|2155.81|2154.31|2156.21|2154.71|2155.81|2154.31|0
1647562300000|2022-03-18 00:11:40|2155.82|2154.32|2155.86|2154.36|2155.95|2154.45|2155.82|2154.32|0
1647562310000|2022-03-18 00:11:50|2155.95|2154.45|2155.81|2154.31|2155.95|2154.45|2155.73|2154.23|0
1647562320000|2022-03-18 00:12:00|2155.73|2154.23|2155.81|2154.31|2155.81|2154.31|2155.64|2154.14|0
1647562330000|2022-03-18 00:12:10|2155.8|2154.3|2155.63|2154.13|2155.85|2154.35|2155.63|2154.13|0
1647562340000|2022-03-18 00:12:20|2155.62|2154.12|2155.36|2153.86|2155.62|2154.12|2155.28|2153.78|0
1647562350000|2022-03-18 00:12:30|2155.28|2153.78|2155.05|2153.55|2155.36|2153.86|2155.05|2153.55|0
1647562360000|2022-03-18 00:12:40|2155.06|2153.56|2155.05|2153.55|2155.28|2153.78|2155.05|2153.55|0
1647562370000|2022-03-18 00:12:50|2155.06|2153.56|2155.05|2153.55|2155.14|2153.64|2155.05|2153.55|0
1647562380000|2022-03-18 00:13:00|2155.06|2153.56|2155.41|2153.91|2155.41|2153.91|2155.06|2153.56|0
1647562390000|2022-03-18 00:13:10|2155.5|2154|2155.36|2153.86|2155.63|2154.13|2155.36|2153.86|0
1647562400000|2022-03-18 00:13:20|2155.41|2153.91|2155.41|2153.91|2155.41|2153.91|2155.28|2153.78|0
1647562410000|2022-03-18 00:13:30|2155.36|2153.86|2155.36|2153.86|2155.36|2153.86|2155.36|2153.86|0
1647562420000|2022-03-18 00:13:40|2155.41|2153.91|2155.63|2154.13|2155.72|2154.22|2155.41|2153.91|0
1647562430000|2022-03-18 00:13:50|2155.5|2154|2155.41|2153.91|2155.58|2154.08|2155.36|2153.86|0
1647562440000|2022-03-18 00:14:00|2155.5|2154|2155.8|2154.3|2155.8|2154.3|2155.41|2153.91|0
1647562450000|2022-03-18 00:14:10|2155.72|2154.22|2155.36|2153.86|2155.8|2154.3|2155.36|2153.86|0
1647562460000|2022-03-18 00:14:20|2155.41|2153.91|2155.36|2153.86|2155.5|2154|2155.36|2153.86|0
1647562470000|2022-03-18 00:14:30|2155.28|2153.78|2155.5|2154|2155.58|2154.08|2155.23|2153.73|0
1647562480000|2022-03-18 00:14:40|2155.58|2154.08|2155.36|2153.86|2155.63|2154.13|2155.36|2153.86|0
1647562490000|2022-03-18 00:14:50|2155.41|2153.91|2155.5|2154|2155.5|2154|2155.36|2153.86|0
1647562500000|2022-03-18 00:15:00|2155.63|2154.13|2155.36|2153.86|2155.63|2154.13|2155.36|2153.86|0
1647562510000|2022-03-18 00:15:10|2155.41|2153.91|2155.63|2154.13|2155.63|2154.13|2155.41|2153.91|0
1647562520000|2022-03-18 00:15:20|2155.58|2154.08|2155.63|2154.13|2155.63|2154.13|2155.58|2154.08|0
1647562530000|2022-03-18 00:15:30|2155.72|2154.22|2155.58|2154.08|2155.72|2154.22|2155.58|2154.08|0
1647562540000|2022-03-18 00:15:40|2155.5|2154|2155.62|2154.12|2155.97|2154.47|2155.5|2154|0
1647562550000|2022-03-18 00:15:50|2156.62|2155.12|2155.97|2154.47|2156.62|2155.12|2155.97|2154.47|0
1647562560000|2022-03-18 00:16:00|2155.84|2154.34|2155.41|2153.91|2155.84|2154.34|2155.32|2153.82|0
1647562570000|2022-03-18 00:16:10|2155.54|2154.04|2154.67|2153.17|2155.76|2154.26|2154.45|2152.95|0
1647562580000|2022-03-18 00:16:20|2154.66|2153.16|2154.66|2153.16|2154.66|2153.16|2154.66|2153.16|0
1647562590000|2022-03-18 00:16:30|2154.67|2153.17|2154.22|2152.72|2154.67|2153.17|2154.22|2152.72|0
1647562600000|2022-03-18 00:16:40|2154.09|2152.59|2153.87|2152.37|2154.09|2152.59|2153.79|2152.29|0
1647562610000|2022-03-18 00:16:50|2153.79|2152.29|2152.46|2150.96|2153.79|2152.29|2152.46|2150.96|0
1647562620000|2022-03-18 00:17:00|2152.47|2150.97|2152.55|2151.05|2152.68|2151.18|2152.46|2150.96|0
1647562630000|2022-03-18 00:17:10|2152.57|2151.07|2152.57|2151.07|2152.57|2151.07|2152.46|2150.96|0
1647562640000|2022-03-18 00:17:20|2152.53|2151.03|2152.57|2151.07|2153.04|2151.54|2152.46|2150.96|0
1647562650000|2022-03-18 00:17:30|2152.7|2151.2|2152.57|2151.07|2152.7|2151.2|2152.57|2151.07|0
1647562660000|2022-03-18 00:17:40|2152.73|2151.23|2153.28|2151.78|2153.41|2151.91|2152.73|2151.23|0
1647562680000|2022-03-18 00:18:00|2153.27|2151.77|2153.27|2151.77|2153.27|2151.77|2153.27|2151.77|0
1647562690000|2022-03-18 00:18:10|2153.12|2151.62|2152.8|2151.3|2153.12|2151.62|2152.8|2151.3|0
1647562700000|2022-03-18 00:18:20|2152.76|2151.26|2151.63|2150.13|2152.76|2151.26|2151.63|2150.13|0
1647562710000|2022-03-18 00:18:30|2151.59|2150.09|2152.34|2150.84|2152.34|2150.84|2151.53|2150.03|0
1647562720000|2022-03-18 00:18:40|2152.38|2150.88|2152.1|2150.6|2152.47|2150.97|2152.1|2150.6|0
1647562730000|2022-03-18 00:18:50|2151.94|2150.44|2151.16|2149.66|2151.94|2150.44|2151.16|2149.66|0
1647562740000|2022-03-18 00:19:00|2151.32|2149.82|2151.87|2150.37|2152.24|2150.74|2151.32|2149.82|0
1647562750000|2022-03-18 00:19:10|2151.95|2150.45|2152.11|2150.61|2152.11|2150.61|2151.95|2150.45|0
1647562760000|2022-03-18 00:19:20|2152.15|2150.65|2152.24|2150.74|2152.24|2150.74|2152.15|2150.65|0
1647562770000|2022-03-18 00:19:30|2152.16|2150.66|2151.87|2150.37|2152.16|2150.66|2151.87|2150.37|0
1647562790000|2022-03-18 00:19:50|2151.91|2150.41|2152|2150.5|2152|2150.5|2151.91|2150.41|0
1647562800000|2022-03-18 00:20:00|2152.04|2150.54|2151.15|2149.65|2152.1|2150.6|2150.92|2149.42|0
1647562810000|2022-03-18 00:20:10|2151.16|2149.66|2151.87|2150.37|2151.87|2150.37|2151.16|2149.66|0
1647562830000|2022-03-18 00:20:30|2151.91|2150.41|2152.11|2150.61|2152.24|2150.74|2151.91|2150.41|0
1647562840000|2022-03-18 00:20:40|2152.03|2150.53|2151.87|2150.37|2152.03|2150.53|2151.87|2150.37|0
1647562850000|2022-03-18 00:20:50|2151.83|2150.33|2151.64|2150.14|2151.83|2150.33|2151.63|2150.13|0
1647562860000|2022-03-18 00:21:00|2151.63|2150.13|2151.63|2150.13|2151.63|2150.13|2151.63|2150.13|0
1647562870000|2022-03-18 00:21:10|2151.59|2150.09|2151.53|2150.03|2151.59|2150.09|2151.53|2150.03|0
1647562880000|2022-03-18 00:21:20|2151.42|2149.92|2151.54|2150.04|2151.54|2150.04|2151.17|2149.67|0
1647562890000|2022-03-18 00:21:30|2151.38|2149.88|2151.17|2149.67|2151.38|2149.88|2150.94|2149.44|0
1647562900000|2022-03-18 00:21:40|2151.09|2149.59|2151.53|2150.03|2151.53|2150.03|2150.93|2149.43|0
1647562910000|2022-03-18 00:21:50|2151.57|2150.07|2151.63|2150.13|2151.87|2150.37|2151.57|2150.07|0
1647562920000|2022-03-18 00:22:00|2151.67|2150.17|2151.87|2150.37|2151.87|2150.37|2151.67|2150.17|0
1647562930000|2022-03-18 00:22:10|2151.91|2150.41|2151.87|2150.37|2152.01|2150.51|2151.87|2150.37|0
1647562950000|2022-03-18 00:22:30|2151.91|2150.41|2151.64|2150.14|2152.01|2150.51|2151.64|2150.14|0
1647562960000|2022-03-18 00:22:40|2151.63|2150.13|2151.63|2150.13|2151.64|2150.14|2151.63|2150.13|0
1647562970000|2022-03-18 00:22:50|2151.67|2150.17|2151.64|2150.14|2151.87|2150.37|2151.63|2150.13|0
1647562980000|2022-03-18 00:23:00|2151.63|2150.13|2151.64|2150.14|2151.64|2150.14|2151.16|2149.66|0
1647562990000|2022-03-18 00:23:10|2151.63|2150.13|2151.63|2150.13|2151.63|2150.13|2151.63|2150.13|0
1647563010000|2022-03-18 00:23:30|2151.71|2150.21|2151.87|2150.37|2152.01|2150.51|2151.71|2150.21|0
1647563020000|2022-03-18 00:23:40|2151.88|2150.38|2151.88|2150.38|2152.01|2150.51|2151.88|2150.38|0
1647563040000|2022-03-18 00:24:00|2151.72|2150.22|2151.64|2150.14|2151.72|2150.22|2151.41|2149.91|0
1647563060000|2022-03-18 00:24:20|2151.56|2150.06|2151.65|2150.15|2151.65|2150.15|2151.41|2149.91|0
1647563080000|2022-03-18 00:24:40|2151.73|2150.23|2151.88|2150.38|2151.88|2150.38|2151.73|2150.23|0
1647563100000|2022-03-18 00:25:00|2151.84|2150.34|2151.64|2150.14|2151.84|2150.34|2151.54|2150.04|0
1647563110000|2022-03-18 00:25:10|2151.65|2150.15|2151.65|2150.15|2151.65|2150.15|2151.65|2150.15|0
1647563120000|2022-03-18 00:25:20|2151.69|2150.19|2151.88|2150.38|2151.88|2150.38|2151.69|2150.19|0
1647563190000|2022-03-18 00:26:30|2151.76|2150.26|2151.54|2150.04|2151.76|2150.26|2151.54|2150.04|0
1647563200000|2022-03-18 00:26:40|2151.55|2150.05|2151.54|2150.04|2151.55|2150.05|2151.54|2150.04|0
1647563210000|2022-03-18 00:26:50|2151.47|2149.97|2151.31|2149.81|2151.54|2150.04|2151.17|2149.67|0
1647563220000|2022-03-18 00:27:00|2151.27|2149.77|2151.17|2149.67|2151.31|2149.81|2151.17|2149.67|0
1647563230000|2022-03-18 00:27:10|2151.21|2149.71|2151.3|2149.8|2151.31|2149.81|2151.21|2149.71|0
1647563240000|2022-03-18 00:27:20|2151.27|2149.77|2150.7|2149.2|2151.27|2149.77|2150.12|2148.62|0
1647563250000|2022-03-18 00:27:30|2150.66|2149.16|2150.7|2149.2|2150.7|2149.2|2150.6|2149.1|0
1647563270000|2022-03-18 00:27:50|2150.66|2149.16|2150.7|2149.2|2150.7|2149.2|2150.6|2149.1|0
1647563280000|2022-03-18 00:28:00|2150.74|2149.24|2151.17|2149.67|2151.17|2149.67|2150.74|2149.24|0
1647563290000|2022-03-18 00:28:10|2151.21|2149.71|2151.54|2150.04|2151.54|2150.04|2151.21|2149.71|0
1647563300000|2022-03-18 00:28:20|2151.58|2150.08|2151.87|2150.37|2151.87|2150.37|2151.54|2150.04|0
1647563310000|2022-03-18 00:28:30|2151.77|2150.27|2151.4|2149.9|2151.77|2150.27|2151.4|2149.9|0
1647563320000|2022-03-18 00:28:40|2151.36|2149.86|2150.69|2149.19|2151.36|2149.86|2150.69|2149.19|0
1647563330000|2022-03-18 00:28:50|2150.73|2149.23|2151.17|2149.67|2151.3|2149.8|2150.73|2149.23|0
1647563340000|2022-03-18 00:29:00|2151.16|2149.66|2150.69|2149.19|2151.16|2149.66|2150.69|2149.19|0
1647563360000|2022-03-18 00:29:20|2150.73|2149.23|2150.93|2149.43|2151.16|2149.66|2150.73|2149.23|0
1647563370000|2022-03-18 00:29:30|2150.96|2149.46|2151.16|2149.66|2151.16|2149.66|2150.96|2149.46|0
1647563390000|2022-03-18 00:29:50|2151.2|2149.7|2150.92|2149.42|2151.39|2149.89|2150.68|2149.18|0
1647563400000|2022-03-18 00:30:00|2151|2149.5|2151.15|2149.65|2151.39|2149.89|2151|2149.5|0
1647563410000|2022-03-18 00:30:10|2151.27|2149.77|2151.62|2150.12|2151.63|2150.13|2151.27|2149.77|0
1647563420000|2022-03-18 00:30:20|2151.63|2150.13|2151.86|2150.36|2151.86|2150.36|2151.63|2150.13|0
1647563430000|2022-03-18 00:30:30|2151.9|2150.4|2152|2150.5|2152|2150.5|2151.86|2150.36|0
1647563440000|2022-03-18 00:30:40|2151.96|2150.46|2151.87|2150.37|2151.96|2150.46|2151.86|2150.36|0
1647563450000|2022-03-18 00:30:50|2151.86|2150.36|2152.1|2150.6|2152.23|2150.73|2151.86|2150.36|0
1647563460000|2022-03-18 00:31:00|2152.14|2150.64|2152.23|2150.73|2152.23|2150.73|2152.1|2150.6|0
1647563470000|2022-03-18 00:31:10|2152.31|2150.81|2152.47|2150.97|2152.47|2150.97|2152.31|2150.81|0
1647563480000|2022-03-18 00:31:20|2152.51|2151.01|2153.41|2151.91|2153.64|2152.14|2152.51|2151.01|0
1647563490000|2022-03-18 00:31:30|2153.45|2151.95|2153.98|2152.48|2153.98|2152.48|2153.41|2151.91|0
1647563500000|2022-03-18 00:31:40|2153.94|2152.44|2153.75|2152.25|2153.94|2152.44|2153.75|2152.25|0
1647563510000|2022-03-18 00:31:50|2153.79|2152.29|2153.88|2152.38|2154.22|2152.72|2153.79|2152.29|0
1647563520000|2022-03-18 00:32:00|2153.92|2152.42|2154.12|2152.62|2154.12|2152.62|2153.92|2152.42|0
1647563530000|2022-03-18 00:32:10|2154.11|2152.61|2153.51|2152.01|2154.11|2152.61|2153.27|2151.77|0
1647563540000|2022-03-18 00:32:20|2153.47|2151.97|2152.8|2151.3|2153.47|2151.97|2152.8|2151.3|0
1647563550000|2022-03-18 00:32:30|2152.79|2151.29|2152.32|2150.82|2152.79|2151.29|2152.32|2150.82|0
1647563560000|2022-03-18 00:32:40|2152.36|2150.86|2152.93|2151.43|2152.93|2151.43|2152.36|2150.86|0
1647563570000|2022-03-18 00:32:50|2152.89|2151.39|2152.8|2151.3|2152.89|2151.39|2152.8|2151.3|0
1647563580000|2022-03-18 00:33:00|2153.27|2151.77|2153.64|2152.14|2153.64|2152.14|2153.27|2151.77|0
1647563590000|2022-03-18 00:33:10|2153.6|2152.1|2154.35|2152.85|2154.35|2152.85|2153.51|2152.01|0
1647563600000|2022-03-18 00:33:20|2154.39|2152.89|2154.22|2152.72|2154.46|2152.96|2154.22|2152.72|0
1647563610000|2022-03-18 00:33:30|2154.21|2152.71|2153.98|2152.48|2154.21|2152.71|2153.74|2152.24|0
1647563620000|2022-03-18 00:33:40|2154.12|2152.62|2154.22|2152.72|2154.22|2152.72|2154.11|2152.61|0
1647563630000|2022-03-18 00:33:50|2154.26|2152.76|2154.69|2153.19|2154.69|2153.19|2154.26|2152.76|0
1647563640000|2022-03-18 00:34:00|2154.73|2153.23|2155.4|2153.9|2155.4|2153.9|2154.73|2153.23|0
1647563650000|2022-03-18 00:34:10|2155.36|2153.86|2155.06|2153.56|2155.36|2153.86|2154.92|2153.42|0
1647563660000|2022-03-18 00:34:20|2155.1|2153.6|2154.92|2153.42|2155.16|2153.66|2154.92|2153.42|0
1647563670000|2022-03-18 00:34:30|2154.93|2153.43|2155.16|2153.66|2155.16|2153.66|2154.92|2153.42|0
1647563680000|2022-03-18 00:34:40|2155.2|2153.7|2155.29|2153.79|2155.29|2153.79|2155.2|2153.7|0
1647563690000|2022-03-18 00:34:50|2155.33|2153.83|2155.29|2153.79|2155.39|2153.89|2154.92|2153.42|0
1647563700000|2022-03-18 00:35:00|2155.25|2153.75|2155.63|2154.13|2155.63|2154.13|2155.16|2153.66|0
1647563710000|2022-03-18 00:35:10|2155.59|2154.09|2155.53|2154.03|2155.59|2154.09|2155.53|2154.03|0
1647563720000|2022-03-18 00:35:20|2155.57|2154.07|2155.29|2153.79|2155.63|2154.13|2155.29|2153.79|0
1647563730000|2022-03-18 00:35:30|2155.37|2153.87|2155.16|2153.66|2155.53|2154.03|2155.16|2153.66|0
1647563740000|2022-03-18 00:35:40|2155|2153.5|2153.98|2152.48|2155|2153.5|2153.98|2152.48|0
1647563750000|2022-03-18 00:35:50|2153.9|2152.4|2154.22|2152.72|2154.22|2152.72|2153.74|2152.24|0
1647563760000|2022-03-18 00:36:00|2154.18|2152.68|2154.21|2152.71|2154.22|2152.72|2153.98|2152.48|0
1647563770000|2022-03-18 00:36:10|2154.22|2152.72|2154.22|2152.72|2154.22|2152.72|2154.22|2152.72|0
1647563780000|2022-03-18 00:36:20|2154.25|2152.75|2154.68|2153.18|2154.69|2153.19|2154.25|2152.75|0
1647563790000|2022-03-18 00:36:30|2154.76|2153.26|2155.05|2153.55|2155.05|2153.55|2154.76|2153.26|0
1647563800000|2022-03-18 00:36:40|2155.09|2153.59|2154.68|2153.18|2155.39|2153.89|2154.68|2153.18|0
1647563810000|2022-03-18 00:36:50|2154.81|2153.31|2154.68|2153.18|2154.81|2153.31|2154.68|2153.18|0
1647563830000|2022-03-18 00:37:10|2154.69|2153.19|2154.92|2153.42|2155.05|2153.55|2154.69|2153.19|0
1647563850000|2022-03-18 00:37:30|2154.76|2153.26|2154.45|2152.95|2154.76|2153.26|2154.45|2152.95|0
1647563860000|2022-03-18 00:37:40|2154.61|2153.11|2154.45|2152.95|2154.92|2153.42|2154.45|2152.95|0
1647563880000|2022-03-18 00:38:00|2154.33|2152.83|2154.68|2153.18|2154.68|2153.18|2154.11|2152.61|0
1647563890000|2022-03-18 00:38:10|2154.84|2153.34|2154.68|2153.18|2155.15|2153.65|2154.68|2153.18|0
1647563900000|2022-03-18 00:38:20|2154.64|2153.14|2154.44|2152.94|2154.64|2153.14|2154.44|2152.94|0
1647563930000|2022-03-18 00:38:50|2154.4|2152.9|2154.4|2152.9|2154.4|2152.9|2154.4|2152.9|0
1647563940000|2022-03-18 00:39:00|2154.34|2152.84|2154.67|2153.17|2154.67|2153.17|2154.34|2152.84|0
1647563950000|2022-03-18 00:39:10|2154.63|2153.13|2154.1|2152.6|2154.63|2153.13|2154.1|2152.6|0
1647563960000|2022-03-18 00:39:20|2154.06|2152.56|2153.86|2152.36|2154.06|2152.56|2153.86|2152.36|0
1647563970000|2022-03-18 00:39:30|2153.9|2152.4|2153.97|2152.47|2153.97|2152.47|2153.9|2152.4|0
1647563980000|2022-03-18 00:39:40|2153.96|2152.46|2153.96|2152.46|2153.96|2152.46|2153.96|2152.46|0
1647563990000|2022-03-18 00:39:50|2153.92|2152.42|2153.73|2152.23|2153.92|2152.42|2153.73|2152.23|0
1647564000000|2022-03-18 00:40:00|2153.69|2152.19|2153.73|2152.23|2153.73|2152.23|2153.62|2152.12|0
1647564010000|2022-03-18 00:40:10|2153.77|2152.27|2153.97|2152.47|2153.97|2152.47|2153.77|2152.27|0
1647564020000|2022-03-18 00:40:20|2154.01|2152.51|2153.86|2152.36|2154.1|2152.6|2153.86|2152.36|0
1647564030000|2022-03-18 00:40:30|2153.82|2152.32|2153.73|2152.23|2153.82|2152.32|2153.73|2152.23|0
1647564040000|2022-03-18 00:40:40|2153.77|2152.27|2153.96|2152.46|2153.97|2152.47|2153.77|2152.27|0
1647564050000|2022-03-18 00:40:50|2153.88|2152.38|2153.97|2152.47|2153.97|2152.47|2153.73|2152.23|0
1647564060000|2022-03-18 00:41:00|2153.96|2152.46|2153.49|2151.99|2153.96|2152.46|2153.39|2151.89|0
1647564070000|2022-03-18 00:41:10|2153.45|2151.95|2153.49|2151.99|2153.49|2151.99|2153.39|2151.89|0
1647564080000|2022-03-18 00:41:20|2153.45|2151.95|2153.25|2151.75|2153.45|2151.95|2153.25|2151.75|0
1647564090000|2022-03-18 00:41:30|2153.26|2151.76|2153.25|2151.75|2153.63|2152.13|2153.25|2151.75|0
1647564100000|2022-03-18 00:41:40|2153.29|2151.79|2153.49|2151.99|2153.49|2151.99|2153.29|2151.79|0
1647564110000|2022-03-18 00:41:50|2153.41|2151.91|2153.25|2151.75|2153.41|2151.91|2153.25|2151.75|0
1647564120000|2022-03-18 00:42:00|2153.29|2151.79|2153.49|2151.99|2153.49|2151.99|2153.29|2151.79|0
1647564130000|2022-03-18 00:42:10|2153.45|2151.95|2153.49|2151.99|2153.49|2151.99|2153.39|2151.89|0
1647564140000|2022-03-18 00:42:20|2153.45|2151.95|2153.73|2152.23|2153.73|2152.23|2153.39|2151.89|0
1647564150000|2022-03-18 00:42:30|2153.69|2152.19|2152.68|2151.18|2153.69|2152.19|2152.68|2151.18|0
1647564160000|2022-03-18 00:42:40|2152.64|2151.14|2152.78|2151.28|2152.78|2151.28|2152.44|2150.94|0
1647564170000|2022-03-18 00:42:50|2152.74|2151.24|2152.31|2150.81|2152.74|2151.24|2152.31|2150.81|0
1647564180000|2022-03-18 00:43:00|2152.3|2150.8|2151.26|2149.76|2152.3|2150.8|2151.26|2149.76|0
1647564190000|2022-03-18 00:43:10|2151.22|2149.72|2150.88|2149.38|2151.22|2149.72|2150.41|2148.91|0
1647564200000|2022-03-18 00:43:20|2150.92|2149.42|2151.02|2149.52|2151.26|2149.76|2150.92|2149.42|0
1647564210000|2022-03-18 00:43:30|2151.06|2149.56|2151.49|2149.99|2151.49|2149.99|2151.02|2149.52|0
1647564220000|2022-03-18 00:43:40|2151.53|2150.03|2151.59|2150.09|2151.59|2150.09|2151.53|2150.03|0
1647564230000|2022-03-18 00:43:50|2151.6|2150.1|2152.07|2150.57|2152.07|2150.57|2151.6|2150.1|0
1647564240000|2022-03-18 00:44:00|2152.11|2150.61|2152.07|2150.57|2152.2|2150.7|2152.07|2150.57|0
1647564250000|2022-03-18 00:44:10|2152.1|2150.6|2152.07|2150.57|2152.2|2150.7|2152.07|2150.57|0
1647564260000|2022-03-18 00:44:20|2151.99|2150.49|2151.97|2150.47|2151.99|2150.49|2151.83|2150.33|0
1647564270000|2022-03-18 00:44:30|2152.3|2150.8|2151.83|2150.33|2152.3|2150.8|2151.83|2150.33|0
1647564280000|2022-03-18 00:44:40|2151.73|2150.23|2151.25|2149.75|2151.73|2150.23|2151.25|2149.75|0
1647564290000|2022-03-18 00:44:50|2151.21|2149.71|2151.36|2149.86|2151.36|2149.86|2151.02|2149.52|0
1647564300000|2022-03-18 00:45:00|2151.35|2149.85|2151.12|2149.62|2151.35|2149.85|2150.88|2149.38|0
1647564320000|2022-03-18 00:45:20|2151.24|2149.74|2151.59|2150.09|2151.59|2150.09|2151.24|2149.74|0
1647564330000|2022-03-18 00:45:30|2151.72|2150.22|2151.83|2150.33|2151.83|2150.33|2151.59|2150.09|0
1647564340000|2022-03-18 00:45:40|2151.87|2150.37|2151.96|2150.46|2151.96|2150.46|2151.87|2150.37|0
1647564350000|2022-03-18 00:45:50|2151.92|2150.42|2151.49|2149.99|2151.92|2150.42|2151.49|2149.99|0
1647564360000|2022-03-18 00:46:00|2151.41|2149.91|2150.17|2148.67|2151.59|2150.09|2150.17|2148.67|0
1647564370000|2022-03-18 00:46:10|2150.13|2148.63|2150.64|2149.14|2150.64|2149.14|2150.07|2148.57|0
1647564380000|2022-03-18 00:46:20|2150.87|2149.37|2151.58|2150.08|2151.82|2150.32|2150.87|2149.37|0
1647564390000|2022-03-18 00:46:30|2151.24|2149.74|2151.11|2149.61|2151.24|2149.74|2151.11|2149.61|0
1647564400000|2022-03-18 00:46:40|2151.1|2149.6|2151.1|2149.6|2151.1|2149.6|2151.1|2149.6|0
1647564410000|2022-03-18 00:46:50|2151.11|2149.61|2151.11|2149.61|2151.11|2149.61|2151.1|2149.6|0
1647564420000|2022-03-18 00:47:00|2150.95|2149.45|2150.64|2149.14|2150.95|2149.45|2150.64|2149.14|0
1647564430000|2022-03-18 00:47:10|2151.11|2149.61|2151.11|2149.61|2151.11|2149.61|2151.11|2149.61|0
1647564440000|2022-03-18 00:47:20|2151.03|2149.53|2150.64|2149.14|2151.03|2149.53|2150.64|2149.14|0
1647564450000|2022-03-18 00:47:30|2150.68|2149.18|2152.52|2151.02|2152.52|2151.02|2150.68|2149.18|0
1647564460000|2022-03-18 00:47:40|2152.56|2151.06|2152.66|2151.16|2152.66|2151.16|2152.56|2151.06|0
1647564470000|2022-03-18 00:47:50|2152.62|2151.12|2152.52|2151.02|2152.62|2151.12|2152.42|2150.92|0
1647564480000|2022-03-18 00:48:00|2152.66|2151.16|2152.52|2151.02|2152.66|2151.16|2152.52|2151.02|0
1647564500000|2022-03-18 00:48:20|2152.48|2150.98|2152.19|2150.69|2152.48|2150.98|2152.19|2150.69|0
1647564510000|2022-03-18 00:48:30|2151.91|2150.41|2151.12|2149.62|2151.91|2150.41|2151.11|2149.61|0
1647564520000|2022-03-18 00:48:40|2151.24|2149.74|2151.35|2149.85|2151.49|2149.99|2151.24|2149.74|0
1647564530000|2022-03-18 00:48:50|2151.31|2149.81|2151.25|2149.75|2151.31|2149.81|2151.25|2149.75|0
1647564540000|2022-03-18 00:49:00|2151.29|2149.79|2150.74|2149.24|2151.35|2149.85|2150.74|2149.24|0
1647564550000|2022-03-18 00:49:10|2150.65|2149.15|2149.6|2148.1|2150.65|2149.15|2149.6|2148.1|0
1647564560000|2022-03-18 00:49:20|2149.52|2148.02|2149.05|2147.55|2149.52|2148.02|2149.05|2147.55|0
1647564570000|2022-03-18 00:49:30|2148.43|2146.93|2148.3|2146.8|2148.53|2147.03|2148.19|2146.69|0
1647564580000|2022-03-18 00:49:40|2148.26|2146.76|2148.19|2146.69|2148.26|2146.76|2148.19|2146.69|0
1647564590000|2022-03-18 00:49:50|2148.15|2146.65|2148.53|2147.03|2148.53|2147.03|2148.06|2146.56|0
1647564610000|2022-03-18 00:50:10|2148.37|2146.87|2148.06|2146.56|2148.37|2146.87|2148.06|2146.56|0
1647564620000|2022-03-18 00:50:20|2147.98|2146.48|2148.29|2146.79|2148.53|2147.03|2147.82|2146.32|0
1647564630000|2022-03-18 00:50:30|2148.33|2146.83|2148.29|2146.79|2148.42|2146.92|2148.29|2146.79|0
1647564650000|2022-03-18 00:50:50|2148.37|2146.87|2148.53|2147.03|2148.53|2147.03|2148.37|2146.87|0
1647564670000|2022-03-18 00:51:10|2148.49|2146.99|2148.53|2147.03|2148.66|2147.16|2148.42|2146.92|0
1647564680000|2022-03-18 00:51:20|2148.57|2147.07|2149|2147.5|2149|2147.5|2148.57|2147.07|0
1647564690000|2022-03-18 00:51:30|2149.08|2147.58|2149.23|2147.73|2149.23|2147.73|2149.08|2147.58|0
1647564710000|2022-03-18 00:51:50|2149.27|2147.77|2149.13|2147.63|2149.37|2147.87|2149.13|2147.63|0
1647564720000|2022-03-18 00:52:00|2149.09|2147.59|2148.66|2147.16|2149.09|2147.59|2148.66|2147.16|0
1647564730000|2022-03-18 00:52:10|2148.7|2147.2|2148.29|2146.79|2148.76|2147.26|2148.29|2146.79|0
1647564740000|2022-03-18 00:52:20|2148.28|2146.78|2148.05|2146.55|2148.28|2146.78|2147.95|2146.45|0
1647564770000|2022-03-18 00:52:50|2148.09|2146.59|2148.46|2146.96|2148.46|2146.96|2148.09|2146.59|0
1647564780000|2022-03-18 00:53:00|2148.52|2147.02|2148.42|2146.92|2148.52|2147.02|2148.06|2146.56|0
1647564790000|2022-03-18 00:53:10|2148.54|2147.04|2148.66|2147.16|2149|2147.5|2148.54|2147.04|0
1647564800000|2022-03-18 00:53:20|2148.7|2147.2|2148.76|2147.26|2148.76|2147.26|2148.7|2147.2|0
1647564840000|2022-03-18 00:54:00|2148.68|2147.18|2148.52|2147.02|2148.68|2147.18|2148.52|2147.02|0
1647564850000|2022-03-18 00:54:10|2148.48|2146.98|2148.05|2146.55|2148.48|2146.98|2148.05|2146.55|0
1647564860000|2022-03-18 00:54:20|2148.01|2146.51|2147.82|2146.32|2148.05|2146.55|2147.82|2146.32|0
1647564870000|2022-03-18 00:54:30|2147.89|2146.39|2147.82|2146.32|2148.05|2146.55|2147.58|2146.08|0
1647564880000|2022-03-18 00:54:40|2147.89|2146.39|2148.42|2146.92|2148.42|2146.92|2147.89|2146.39|0
1647564890000|2022-03-18 00:54:50|2148.46|2146.96|2148.29|2146.79|2148.76|2147.26|2148.29|2146.79|0
1647564900000|2022-03-18 00:55:00|2148.28|2146.78|2148.05|2146.55|2148.28|2146.78|2147.95|2146.45|0
1647564910000|2022-03-18 00:55:10|2148.17|2146.67|2148.18|2146.68|2148.42|2146.92|2148.17|2146.67|0
1647564920000|2022-03-18 00:55:20|2148.1|2146.6|2147.94|2146.44|2148.1|2146.6|2147.94|2146.44|0
1647564930000|2022-03-18 00:55:30|2147.98|2146.48|2148.52|2147.02|2148.52|2147.02|2147.98|2146.48|0
1647564940000|2022-03-18 00:55:40|2148.53|2147.03|2148.66|2147.16|2148.66|2147.16|2148.52|2147.02|0
1647564950000|2022-03-18 00:55:50|2148.54|2147.04|2148.29|2146.79|2148.54|2147.04|2148.29|2146.79|0
1647564960000|2022-03-18 00:56:00|2148.25|2146.75|2148.19|2146.69|2148.25|2146.75|2148.19|2146.69|0
1647564980000|2022-03-18 00:56:20|2148.29|2146.79|2148.53|2147.03|2148.53|2147.03|2148.29|2146.79|0
1647564990000|2022-03-18 00:56:30|2148.9|2147.4|2148.66|2147.16|2148.9|2147.4|2148.66|2147.16|0
1647565030000|2022-03-18 00:57:10|2148.7|2147.2|2148.43|2146.93|2148.76|2147.26|2148.43|2146.93|0
1647565040000|2022-03-18 00:57:20|2148.39|2146.89|2148.29|2146.79|2148.39|2146.89|2148.29|2146.79|0
1647565050000|2022-03-18 00:57:30|2148.3|2146.8|2148.19|2146.69|2148.3|2146.8|2148.19|2146.69|0
1647565060000|2022-03-18 00:57:40|2148.15|2146.65|2147.96|2146.46|2148.15|2146.65|2147.96|2146.46|0
1647565070000|2022-03-18 00:57:50|2147.95|2146.45|2147.96|2146.46|2147.96|2146.46|2147.95|2146.45|0
1647565080000|2022-03-18 00:58:00|2147.8|2146.3|2147.59|2146.09|2147.82|2146.32|2147.35|2145.85|0
1647565090000|2022-03-18 00:58:10|2147.55|2146.05|2147.48|2145.98|2147.55|2146.05|2147.48|2145.98|0
1647565100000|2022-03-18 00:58:20|2147.52|2146.02|2147.59|2146.09|2147.59|2146.09|2147.52|2146.02|0
1647565110000|2022-03-18 00:58:30|2147.67|2146.17|2147.82|2146.32|2147.82|2146.32|2147.67|2146.17|0
1647565160000|2022-03-18 00:59:20|2147.35|2145.85|2147.35|2145.85|2147.35|2145.85|2147.35|2145.85|0
1647565170000|2022-03-18 00:59:30|2147.51|2146.01|2147.82|2146.32|2147.96|2146.46|2147.51|2146.01|0
1647565190000|2022-03-18 00:59:50|2147.78|2146.28|2147.72|2146.22|2147.78|2146.28|2147.25|2145.75|0
1647565200000|2022-03-18 01:00:00|2147.76|2146.26|2148.76|2147.26|2149.71|2148.21|2147.76|2146.26|0
1647565210000|2022-03-18 01:00:10|2148.8|2147.3|2148.9|2147.4|2148.9|2147.4|2148.8|2147.3|0
1647565220000|2022-03-18 01:00:20|2148.86|2147.36|2149|2147.5|2149|2147.5|2148.76|2147.26|0
1647565240000|2022-03-18 01:00:40|2149.04|2147.54|2150.31|2148.81|2150.31|2148.81|2149.04|2147.54|0
1647565250000|2022-03-18 01:00:50|2150.35|2148.85|2150.41|2148.91|2150.41|2148.91|2150.35|2148.85|0
1647565260000|2022-03-18 01:01:00|2150.65|2149.15|2151.01|2149.51|2151.48|2149.98|2150.65|2149.15|0
1647565270000|2022-03-18 01:01:10|2150.97|2149.47|2150.77|2149.27|2150.97|2149.47|2150.77|2149.27|0
1647565280000|2022-03-18 01:01:20|2150.78|2149.28|2150.77|2149.27|2150.78|2149.28|2150.77|2149.27|0
1647565290000|2022-03-18 01:01:30|2150.78|2149.28|2151.11|2149.61|2151.11|2149.61|2150.78|2149.28|0
1647565310000|2022-03-18 01:01:50|2150.99|2149.49|2150.53|2149.03|2150.99|2149.49|2150.53|2149.03|0
1647565320000|2022-03-18 01:02:00|2150.54|2149.04|2150.64|2149.14|2150.64|2149.14|2150.53|2149.03|0
1647565330000|2022-03-18 01:02:10|2150.68|2149.18|2150.4|2148.9|2150.77|2149.27|2150.4|2148.9|0
1647565340000|2022-03-18 01:02:20|2150.36|2148.86|2150.3|2148.8|2150.36|2148.86|2150.3|2148.8|0
1647565350000|2022-03-18 01:02:30|2150.46|2148.96|2150.77|2149.27|2150.77|2149.27|2150.46|2148.96|0
1647565360000|2022-03-18 01:02:40|2150.73|2149.23|2150.06|2148.56|2150.73|2149.23|2150.06|2148.56|0
1647565370000|2022-03-18 01:02:50|2149.86|2148.36|2149.46|2147.96|2149.86|2148.36|2149.35|2147.85|0
1647565380000|2022-03-18 01:03:00|2149.5|2148|2150.3|2148.8|2150.3|2148.8|2149.5|2148|0
1647565390000|2022-03-18 01:03:10|2150.26|2148.76|2150.3|2148.8|2150.3|2148.8|2150.17|2148.67|0
1647565410000|2022-03-18 01:03:30|2150.26|2148.76|2150.17|2148.67|2150.26|2148.76|2150.17|2148.67|0
1647565440000|2022-03-18 01:04:00|2150.09|2148.59|2150.07|2148.57|2150.09|2148.59|2149.93|2148.43|0
1647565450000|2022-03-18 01:04:10|2150.06|2148.56|2150.06|2148.56|2150.07|2148.57|2150.06|2148.56|0
1647565460000|2022-03-18 01:04:20|2150.1|2148.6|2150.16|2148.66|2150.53|2149.03|2150.1|2148.6|0
1647565470000|2022-03-18 01:04:30|2150.12|2148.62|2150.06|2148.56|2150.12|2148.62|2150.06|2148.56|0
1647565480000|2022-03-18 01:04:40|2150.02|2148.52|2149.59|2148.09|2150.02|2148.52|2149.59|2148.09|0
1647565490000|2022-03-18 01:04:50|2149.51|2148.01|2149.12|2147.62|2149.51|2148.01|2148.99|2147.49|0
1647565500000|2022-03-18 01:05:00|2149.08|2147.58|2148.41|2146.91|2149.12|2147.62|2148.18|2146.68|0
1647565520000|2022-03-18 01:05:20|2148.37|2146.87|2148.18|2146.68|2148.37|2146.87|2148.18|2146.68|0
1647565530000|2022-03-18 01:05:30|2148.28|2146.78|2148.28|2146.78|2148.28|2146.78|2148.28|2146.78|0
1647565540000|2022-03-18 01:05:40|2148.16|2146.66|2147.81|2146.31|2148.16|2146.66|2147.81|2146.31|0
1647565550000|2022-03-18 01:05:50|2147.85|2146.35|2147.81|2146.31|2147.94|2146.44|2147.81|2146.31|0
1647565560000|2022-03-18 01:06:00|2147.77|2146.27|2146.75|2145.25|2147.77|2146.27|2146.62|2145.12|0
1647565570000|2022-03-18 01:06:10|2146.6|2145.1|2146.24|2144.74|2146.6|2145.1|2146.23|2144.73|0
1647565580000|2022-03-18 01:06:20|2146.28|2144.78|2146.34|2144.84|2146.48|2144.98|2146.28|2144.78|0
1647565590000|2022-03-18 01:06:30|2146.35|2144.85|2146.58|2145.08|2146.58|2145.08|2146.35|2144.85|0
1647565600000|2022-03-18 01:06:40|2146.59|2145.09|2146.73|2145.23|2146.73|2145.23|2146.59|2145.09|0
1647565610000|2022-03-18 01:06:50|2146.72|2145.22|2146.73|2145.23|2146.73|2145.23|2146.72|2145.22|0
1647565620000|2022-03-18 01:07:00|2146.77|2145.27|2146.96|2145.46|2146.96|2145.46|2146.77|2145.27|0
1647565670000|2022-03-18 01:07:50|2147.04|2145.54|2146.72|2145.22|2147.2|2145.7|2146.72|2145.22|0
1647565680000|2022-03-18 01:08:00|2146.73|2145.23|2146.73|2145.23|2146.73|2145.23|2146.73|2145.23|0
1647565700000|2022-03-18 01:08:20|2146.75|2145.25|2146.38|2144.88|2146.75|2145.25|2146.37|2144.87|0
1647565710000|2022-03-18 01:08:30|2146.42|2144.92|2146.51|2145.01|2146.51|2145.01|2146.42|2144.92|0
1647565720000|2022-03-18 01:08:40|2146.43|2144.93|2146.27|2144.77|2146.43|2144.93|2146.27|2144.77|0
1647565730000|2022-03-18 01:08:50|2146.23|2144.73|2146.04|2144.54|2146.37|2144.87|2146.04|2144.54|0
1647565740000|2022-03-18 01:09:00|2146|2144.5|2145.99|2144.49|2146.04|2144.54|2145.9|2144.4|0
1647565750000|2022-03-18 01:09:10|2146.03|2144.53|2145.98|2144.48|2146.09|2144.59|2145.98|2144.48|0
1647565760000|2022-03-18 01:09:20|2145.99|2144.49|2145.98|2144.48|2145.99|2144.49|2145.98|2144.48|0
1647565770000|2022-03-18 01:09:30|2145.99|2144.49|2145.98|2144.48|2145.99|2144.49|2145.98|2144.48|0
1647565790000|2022-03-18 01:09:50|2145.99|2144.49|2145.99|2144.49|2145.99|2144.49|2145.99|2144.49|0
1647565800000|2022-03-18 01:10:00|2145.91|2144.41|2145.94|2144.44|2145.98|2144.48|2145.51|2144.01|0
1647565810000|2022-03-18 01:10:10|2145.98|2144.48|2145.81|2144.31|2146.05|2144.55|2145.81|2144.31|0
1647565820000|2022-03-18 01:10:20|2145.65|2144.15|2145.35|2143.85|2145.65|2144.15|2145.34|2143.84|0
1647565830000|2022-03-18 01:10:30|2145.51|2144.01|2145.82|2144.32|2145.82|2144.32|2145.51|2144.01|0
1647565840000|2022-03-18 01:10:40|2145.78|2144.28|2145.82|2144.32|2145.82|2144.32|2145.72|2144.22|0
1647565850000|2022-03-18 01:10:50|2145.86|2144.36|2146.19|2144.69|2146.53|2145.03|2145.86|2144.36|0
1647565860000|2022-03-18 01:11:00|2146.15|2144.65|2145.95|2144.45|2146.15|2144.65|2145.95|2144.45|0
1647565870000|2022-03-18 01:11:10|2145.87|2144.37|2145.72|2144.22|2145.87|2144.37|2145.72|2144.22|0
1647565880000|2022-03-18 01:11:20|2145.68|2144.18|2145.82|2144.32|2145.82|2144.32|2145.59|2144.09|0
1647565900000|2022-03-18 01:11:40|2145.86|2144.36|2146.29|2144.79|2146.29|2144.79|2145.86|2144.36|0
1647565910000|2022-03-18 01:11:50|2146.33|2144.83|2146.06|2144.56|2146.53|2145.03|2146.06|2144.56|0
1647565930000|2022-03-18 01:12:10|2146.05|2144.55|2145.35|2143.85|2146.05|2144.55|2145.11|2143.61|0
1647565940000|2022-03-18 01:12:20|2145.38|2143.88|2145.35|2143.85|2145.48|2143.98|2145.35|2143.85|0
1647565950000|2022-03-18 01:12:30|2145.39|2143.89|2146.19|2144.69|2146.29|2144.79|2145.39|2143.89|0
1647565960000|2022-03-18 01:12:40|2146.23|2144.73|2146.53|2145.03|2146.53|2145.03|2146.23|2144.73|0
1647565970000|2022-03-18 01:12:50|2146.49|2144.99|2146.43|2144.93|2146.49|2144.99|2146.3|2144.8|0
1647565980000|2022-03-18 01:13:00|2146.51|2145.01|2147.01|2145.51|2147.01|2145.51|2146.51|2145.01|0
1647565990000|2022-03-18 01:13:10|2147|2145.5|2146.67|2145.17|2147|2145.5|2146.53|2145.03|0
1647566000000|2022-03-18 01:13:20|2146.63|2145.13|2146.53|2145.03|2146.63|2145.13|2146.53|2145.03|0
1647566010000|2022-03-18 01:13:30|2146.49|2144.99|2146.06|2144.56|2146.49|2144.99|2146.06|2144.56|0
1647566020000|2022-03-18 01:13:40|2146.07|2144.57|2146.06|2144.56|2146.07|2144.57|2146.06|2144.56|0
1647566030000|2022-03-18 01:13:50|2146.07|2144.57|2146.53|2145.03|2146.53|2145.03|2146.07|2144.57|0
1647566040000|2022-03-18 01:14:00|2146.45|2144.95|2146.77|2145.27|2146.77|2145.27|2146.3|2144.8|0
1647566050000|2022-03-18 01:14:10|2146.75|2145.25|2146.99|2145.49|2146.99|2145.49|2146.75|2145.25|0
1647566060000|2022-03-18 01:14:20|2146.98|2145.48|2147.12|2145.62|2147.12|2145.62|2146.98|2145.48|0
1647566070000|2022-03-18 01:14:30|2147.08|2145.58|2146.75|2145.25|2147.08|2145.58|2146.75|2145.25|0
1647566080000|2022-03-18 01:14:40|2146.79|2145.29|2146.75|2145.25|2146.88|2145.38|2146.75|2145.25|0
1647566090000|2022-03-18 01:14:50|2146.79|2145.29|2146.75|2145.25|2146.88|2145.38|2146.75|2145.25|0
1647566100000|2022-03-18 01:15:00|2146.71|2145.21|2145.81|2144.31|2146.71|2145.21|2145.8|2144.3|0
1647566110000|2022-03-18 01:15:10|2145.8|2144.3|2145.94|2144.44|2146.04|2144.54|2145.23|2143.73|0
1647566120000|2022-03-18 01:15:20|2145.98|2144.48|2146.75|2145.25|2146.75|2145.25|2145.98|2144.48|0
1647566130000|2022-03-18 01:15:30|2146.91|2145.41|2146.75|2145.25|2147.35|2145.85|2146.65|2145.15|0
1647566150000|2022-03-18 01:15:50|2146.83|2145.33|2146.83|2145.33|2146.83|2145.33|2146.83|2145.33|0
1647566160000|2022-03-18 01:16:00|2146.99|2145.49|2147.22|2145.72|2147.22|2145.72|2146.75|2145.25|0
1647566170000|2022-03-18 01:16:10|2147.26|2145.76|2147.45|2145.95|2147.59|2146.09|2147.26|2145.76|0
1647566180000|2022-03-18 01:16:20|2147.49|2145.99|2147.45|2145.95|2147.93|2146.43|2147.45|2145.95|0
1647566190000|2022-03-18 01:16:30|2147.41|2145.91|2147.22|2145.72|2147.41|2145.91|2147.22|2145.72|0
1647566200000|2022-03-18 01:16:40|2147.26|2145.76|2147.22|2145.72|2147.46|2145.96|2147.22|2145.72|0
1647566210000|2022-03-18 01:16:50|2147.26|2145.76|2145.94|2144.44|2147.35|2145.85|2145.94|2144.44|0
1647566220000|2022-03-18 01:17:00|2146.02|2144.52|2146.04|2144.54|2146.17|2144.67|2146.02|2144.52|0
1647566230000|2022-03-18 01:17:10|2146|2144.5|2145.81|2144.31|2146.04|2144.54|2145.81|2144.31|0
1647566240000|2022-03-18 01:17:20|2145.73|2144.23|2145.57|2144.07|2145.73|2144.23|2145.57|2144.07|0
1647566250000|2022-03-18 01:17:30|2145.58|2144.08|2146.42|2144.92|2146.42|2144.92|2145.57|2144.07|0
1647566260000|2022-03-18 01:17:40|2146.38|2144.88|2145.81|2144.31|2146.38|2144.88|2145.81|2144.31|0
1647566270000|2022-03-18 01:17:50|2145.85|2144.35|2146.05|2144.55|2146.05|2144.55|2145.85|2144.35|0
1647566280000|2022-03-18 01:18:00|2146.04|2144.54|2145.34|2143.84|2146.04|2144.54|2145.33|2143.83|0
1647566290000|2022-03-18 01:18:10|2145.33|2143.83|2145.57|2144.07|2145.57|2144.07|2145.33|2143.83|0
1647566320000|2022-03-18 01:18:40|2145.55|2144.05|2145.55|2144.05|2145.55|2144.05|2145.55|2144.05|0
1647566330000|2022-03-18 01:18:50|2145.63|2144.13|2145.79|2144.29|2145.79|2144.29|2145.63|2144.13|0
1647566340000|2022-03-18 01:19:00|2145.87|2144.37|2146.02|2144.52|2146.02|2144.52|2145.87|2144.37|0
1647566360000|2022-03-18 01:19:20|2145.86|2144.36|2146.02|2144.52|2146.02|2144.52|2145.55|2144.05|0
1647566370000|2022-03-18 01:19:30|2146.03|2144.53|2146.26|2144.76|2146.26|2144.76|2146.03|2144.53|0
1647566380000|2022-03-18 01:19:40|2146.22|2144.72|2146.16|2144.66|2146.22|2144.72|2146.16|2144.66|0
1647566390000|2022-03-18 01:19:50|2146.12|2144.62|2146.02|2144.52|2146.12|2144.62|2146.02|2144.52|0
1647566400000|2022-03-18 01:20:00|2146.1|2144.6|2146.73|2145.23|2146.73|2145.23|2146.1|2144.6|0
1647566410000|2022-03-18 01:20:10|2146.65|2145.15|2146.49|2144.99|2146.65|2145.15|2146.49|2144.99|0
1647566420000|2022-03-18 01:20:20|2146.53|2145.03|2146.73|2145.23|2146.73|2145.23|2146.53|2145.03|0
1647566440000|2022-03-18 01:20:40|2146.69|2145.19|2146.49|2144.99|2146.69|2145.19|2146.49|2144.99|0
1647566450000|2022-03-18 01:20:50|2146.5|2145|2146.96|2145.46|2146.97|2145.47|2146.5|2145|0
1647566460000|2022-03-18 01:21:00|2146.92|2145.42|2146.63|2145.13|2146.92|2145.42|2146.63|2145.13|0
1647566470000|2022-03-18 01:21:10|2146.78|2145.28|2147.2|2145.7|2147.2|2145.7|2146.78|2145.28|0
1647566480000|2022-03-18 01:21:20|2147.1|2145.6|2146.73|2145.23|2147.1|2145.6|2146.73|2145.23|0
1647566490000|2022-03-18 01:21:30|2146.77|2145.27|2146.73|2145.23|2146.86|2145.36|2146.73|2145.23|0
1647566510000|2022-03-18 01:21:50|2146.85|2145.35|2146.96|2145.46|2147.1|2145.6|2146.85|2145.35|0
1647566520000|2022-03-18 01:22:00|2147.04|2145.54|2147.2|2145.7|2147.2|2145.7|2147.04|2145.54|0
1647566530000|2022-03-18 01:22:10|2147.24|2145.74|2147.43|2145.93|2147.44|2145.94|2147.24|2145.74|0
1647566540000|2022-03-18 01:22:20|2147.39|2145.89|2147.1|2145.6|2147.39|2145.89|2147.1|2145.6|0
1647566550000|2022-03-18 01:22:30|2147.06|2145.56|2146.96|2145.46|2147.06|2145.56|2146.86|2145.36|0
1647566560000|2022-03-18 01:22:40|2147|2145.5|2147.2|2145.7|2147.2|2145.7|2147|2145.5|0
1647566570000|2022-03-18 01:22:50|2147.24|2145.74|2147.2|2145.7|2147.33|2145.83|2147.2|2145.7|0
1647566630000|2022-03-18 01:23:50|2147.16|2145.66|2147.44|2145.94|2147.57|2146.07|2147.1|2145.6|0
1647566680000|2022-03-18 01:24:40|2147.32|2145.82|2146.97|2145.47|2147.32|2145.82|2146.97|2145.47|0
1647566690000|2022-03-18 01:24:50|2146.93|2145.43|2146.97|2145.47|2146.97|2145.47|2146.87|2145.37|0
1647566700000|2022-03-18 01:25:00|2146.93|2145.43|2146.97|2145.47|2146.97|2145.47|2146.87|2145.37|0
1647566710000|2022-03-18 01:25:10|2147.01|2145.51|2147.44|2145.94|2147.44|2145.94|2147.01|2145.51|0
1647566730000|2022-03-18 01:25:30|2147.48|2145.98|2147.57|2146.07|2147.57|2146.07|2147.48|2145.98|0
1647566740000|2022-03-18 01:25:40|2147.61|2146.11|2147.68|2146.18|2147.68|2146.18|2147.61|2146.11|0
1647566750000|2022-03-18 01:25:50|2147.67|2146.17|2147.2|2145.7|2147.67|2146.17|2147.1|2145.6|0
1647566760000|2022-03-18 01:26:00|2147.12|2145.62|2147.2|2145.7|2147.21|2145.71|2146.97|2145.47|0
1647566770000|2022-03-18 01:26:10|2147.17|2145.67|2146.97|2145.47|2147.17|2145.67|2146.97|2145.47|0
1647566830000|2022-03-18 01:27:10|2147.01|2145.51|2146.97|2145.47|2147.11|2145.61|2146.97|2145.47|0
1647566840000|2022-03-18 01:27:20|2146.98|2145.48|2146.98|2145.48|2146.98|2145.48|2146.98|2145.48|0
1647566850000|2022-03-18 01:27:30|2147.11|2145.61|2147.11|2145.61|2147.22|2145.72|2146.98|2145.48|0
1647566860000|2022-03-18 01:27:40|2147.07|2145.57|2146.98|2145.48|2147.07|2145.57|2146.98|2145.48|0
1647566870000|2022-03-18 01:27:50|2146.88|2145.38|2146.74|2145.24|2146.88|2145.38|2146.74|2145.24|0
1647566880000|2022-03-18 01:28:00|2146.66|2145.16|2146.27|2144.77|2146.66|2145.16|2146.27|2144.77|0
1647566890000|2022-03-18 01:28:10|2146.35|2144.85|2146.5|2145|2146.51|2145.01|2146.35|2144.85|0
1647566900000|2022-03-18 01:28:20|2146.47|2144.97|2146.27|2144.77|2146.5|2145|2146.27|2144.77|0
1647566910000|2022-03-18 01:28:30|2146.26|2144.76|2145.8|2144.3|2146.26|2144.76|2145.46|2143.96|0
1647566920000|2022-03-18 01:28:40|2145.79|2144.29|2145.32|2143.82|2145.79|2144.29|2145.32|2143.82|0
1647566950000|2022-03-18 01:29:10|2145.36|2143.86|2145.56|2144.06|2145.56|2144.06|2145.32|2143.82|0
1647566960000|2022-03-18 01:29:20|2145.52|2144.02|2145.79|2144.29|2145.79|2144.29|2145.32|2143.82|0
1647566980000|2022-03-18 01:29:40|2145.87|2144.37|2146.03|2144.53|2146.03|2144.53|2145.87|2144.37|0
1647567000000|2022-03-18 01:30:00|2146.15|2144.65|2145.93|2144.43|2146.4|2144.9|2145.93|2144.43|0
1647567010000|2022-03-18 01:30:10|2145.92|2144.42|2146.03|2144.53|2146.03|2144.53|2145.69|2144.19|0
1647567020000|2022-03-18 01:30:20|2145.99|2144.49|2145.97|2144.47|2146.16|2144.66|2145.93|2144.43|0
1647567030000|2022-03-18 01:30:30|2146.03|2144.53|2146.27|2144.77|2146.27|2144.77|2146.03|2144.53|0
1647567040000|2022-03-18 01:30:40|2146.4|2144.9|2146.5|2145|2146.74|2145.24|2146.27|2144.77|0
1647567050000|2022-03-18 01:30:50|2146.54|2145.04|2146.5|2145|2146.64|2145.14|2146.16|2144.66|0
1647567070000|2022-03-18 01:31:10|2146.66|2145.16|2146.5|2145|2147.35|2145.85|2146.5|2145|0
1647567080000|2022-03-18 01:31:20|2146.58|2145.08|2146.74|2145.24|2146.87|2145.37|2146.58|2145.08|0
1647567090000|2022-03-18 01:31:30|2146.78|2145.28|2146.5|2145|2147.11|2145.61|2146.5|2145|0
1647567100000|2022-03-18 01:31:40|2146.62|2145.12|2146.74|2145.24|2147.11|2145.61|2146.62|2145.12|0
1647567110000|2022-03-18 01:31:50|2146.87|2145.37|2146.74|2145.24|2146.87|2145.37|2146.74|2145.24|0
1647567120000|2022-03-18 01:32:00|2146.82|2145.32|2147.34|2145.84|2147.45|2145.95|2146.82|2145.32|0
1647567130000|2022-03-18 01:32:10|2147.38|2145.88|2146.87|2145.37|2147.68|2146.18|2146.74|2145.24|0
1647567140000|2022-03-18 01:32:20|2146.98|2145.48|2146.51|2145.01|2146.98|2145.48|2146.5|2145|0
1647567150000|2022-03-18 01:32:30|2146.5|2145|2146.98|2145.48|2147.11|2145.61|2146.5|2145|0
1647567160000|2022-03-18 01:32:40|2147.02|2145.52|2147.11|2145.61|2147.11|2145.61|2146.98|2145.48|0
1647567170000|2022-03-18 01:32:50|2147.07|2145.57|2146.98|2145.48|2147.11|2145.61|2146.98|2145.48|0
1647567180000|2022-03-18 01:33:00|2146.97|2145.47|2147.45|2145.95|2147.45|2145.95|2146.87|2145.37|0
1647567190000|2022-03-18 01:33:10|2147.49|2145.99|2147.45|2145.95|2147.82|2146.32|2147.45|2145.95|0
1647567200000|2022-03-18 01:33:20|2147.41|2145.91|2147.45|2145.95|2147.45|2145.95|2147.34|2145.84|0
1647567220000|2022-03-18 01:33:40|2147.69|2146.19|2147.92|2146.42|2147.92|2146.42|2147.69|2146.19|0
1647567230000|2022-03-18 01:33:50|2147.84|2146.34|2147.45|2145.95|2147.84|2146.34|2147.45|2145.95|0
1647567240000|2022-03-18 01:34:00|2147.44|2145.94|2147.21|2145.71|2147.44|2145.94|2146.97|2145.47|0
1647567250000|2022-03-18 01:34:10|2147.17|2145.67|2146.97|2145.47|2147.17|2145.67|2146.97|2145.47|0
1647567260000|2022-03-18 01:34:20|2146.98|2145.48|2147.21|2145.71|2147.45|2145.95|2146.98|2145.48|0
1647567280000|2022-03-18 01:34:40|2147.45|2145.95|2147.44|2145.94|2147.45|2145.95|2147.44|2145.94|0
1647567290000|2022-03-18 01:34:50|2147.45|2145.95|2147.68|2146.18|2147.92|2146.42|2147.45|2145.95|0
1647567300000|2022-03-18 01:35:00|2147.64|2146.14|2147.44|2145.94|2147.64|2146.14|2147.44|2145.94|0
1647567310000|2022-03-18 01:35:10|2147.48|2145.98|2147.81|2146.31|2147.81|2146.31|2147.44|2145.94|0
1647567320000|2022-03-18 01:35:20|2147.82|2146.32|2147.92|2146.42|2148.15|2146.65|2147.82|2146.32|0
1647567330000|2022-03-18 01:35:30|2147.91|2146.41|2147.68|2146.18|2147.91|2146.41|2147.68|2146.18|0
1647567340000|2022-03-18 01:35:40|2147.72|2146.22|2147.44|2145.94|2147.81|2146.31|2147.44|2145.94|0
1647567350000|2022-03-18 01:35:50|2147.34|2145.84|2147.21|2145.71|2147.34|2145.84|2147.21|2145.71|0
1647567360000|2022-03-18 01:36:00|2147.25|2145.75|2147.2|2145.7|2147.44|2145.94|2146.87|2145.37|0
1647567370000|2022-03-18 01:36:10|2147.24|2145.74|2147.58|2146.08|2147.58|2146.08|2147.24|2145.74|0
1647567380000|2022-03-18 01:36:20|2147.57|2146.07|2147.44|2145.94|2147.91|2146.41|2147.44|2145.94|0
1647567400000|2022-03-18 01:36:40|2147.36|2145.86|2146.97|2145.47|2147.36|2145.86|2146.97|2145.47|0
1647567420000|2022-03-18 01:37:00|2146.96|2145.46|2146.15|2144.65|2146.96|2145.46|2146.15|2144.65|0
1647567430000|2022-03-18 01:37:10|2146.23|2144.73|2146.49|2144.99|2146.49|2144.99|2146.23|2144.73|0
1647567440000|2022-03-18 01:37:20|2146.57|2145.07|2146.97|2145.47|2146.97|2145.47|2146.57|2145.07|0
1647567450000|2022-03-18 01:37:30|2147.01|2145.51|2146.97|2145.47|2147.1|2145.6|2146.97|2145.47|0
1647567470000|2022-03-18 01:37:50|2147.01|2145.51|2147.44|2145.94|2147.44|2145.94|2147.01|2145.51|0
1647567480000|2022-03-18 01:38:00|2147.4|2145.9|2146.97|2145.47|2147.4|2145.9|2146.97|2145.47|0
1647567490000|2022-03-18 01:38:10|2146.93|2145.43|2146.73|2145.23|2146.93|2145.43|2146.73|2145.23|0
1647567500000|2022-03-18 01:38:20|2146.63|2145.13|2147.2|2145.7|2147.2|2145.7|2146.49|2144.99|0
1647567510000|2022-03-18 01:38:30|2147.16|2145.66|2147.2|2145.7|2147.2|2145.7|2146.96|2145.46|0
1647567520000|2022-03-18 01:38:40|2147.34|2145.84|2146.26|2144.76|2147.44|2145.94|2146.26|2144.76|0
1647567530000|2022-03-18 01:38:50|2146.3|2144.8|2146.26|2144.76|2146.5|2145|2146.26|2144.76|0
1647567540000|2022-03-18 01:39:00|2146.22|2144.72|2146.39|2144.89|2146.63|2145.13|2146.02|2144.52|0
1647567550000|2022-03-18 01:39:10|2146.35|2144.85|2146.26|2144.76|2146.35|2144.85|2146.26|2144.76|0
1647567560000|2022-03-18 01:39:20|2146.3|2144.8|2146.16|2144.66|2146.4|2144.9|2146.16|2144.66|0
1647567570000|2022-03-18 01:39:30|2146.26|2144.76|2146.5|2145|2146.5|2145|2146.26|2144.76|0
1647567580000|2022-03-18 01:39:40|2146.54|2145.04|2146.5|2145|2146.63|2145.13|2146.26|2144.76|0
1647567590000|2022-03-18 01:39:50|2146.46|2144.96|2146.5|2145|2146.5|2145|2146.03|2144.53|0
1647567600000|2022-03-18 01:40:00|2146.58|2145.08|2146.74|2145.24|2146.87|2145.37|2146.58|2145.08|0
1647567610000|2022-03-18 01:40:10|2146.73|2145.23|2146.26|2144.76|2146.73|2145.23|2146.03|2144.53|0
1647567620000|2022-03-18 01:40:20|2146.27|2144.77|2146.27|2144.77|2146.4|2144.9|2146.26|2144.76|0
1647567650000|2022-03-18 01:40:50|2146.31|2144.81|2146.27|2144.77|2146.4|2144.9|2146.27|2144.77|0
1647567660000|2022-03-18 01:41:00|2146.31|2144.81|2147.21|2145.71|2147.21|2145.71|2146.31|2144.81|0
1647567670000|2022-03-18 01:41:10|2147.25|2145.75|2147.21|2145.71|2147.45|2145.95|2147.11|2145.61|0
1647567680000|2022-03-18 01:41:20|2147.29|2145.79|2147.58|2146.08|2147.58|2146.08|2147.29|2145.79|0
1647567690000|2022-03-18 01:41:30|2147.54|2146.04|2147.21|2145.71|2147.54|2146.04|2147.21|2145.71|0
1647567710000|2022-03-18 01:41:50|2147.25|2145.75|2147.21|2145.71|2147.34|2145.84|2147.21|2145.71|0
1647567720000|2022-03-18 01:42:00|2147.25|2145.75|2147.92|2146.42|2148.15|2146.65|2147.25|2145.75|0
1647567730000|2022-03-18 01:42:10|2147.96|2146.46|2147.45|2145.95|2148.05|2146.55|2147.45|2145.95|0
1647567750000|2022-03-18 01:42:30|2147.41|2145.91|2147.21|2145.71|2147.41|2145.91|2147.21|2145.71|0
1647567760000|2022-03-18 01:42:40|2147.13|2145.63|2147.11|2145.61|2147.13|2145.63|2146.87|2145.37|0
1647567770000|2022-03-18 01:42:50|2147.15|2145.65|2147.44|2145.94|2147.45|2145.95|2147.15|2145.65|0
1647567780000|2022-03-18 01:43:00|2147.48|2145.98|2147.45|2145.95|2147.58|2146.08|2147.21|2145.71|0
1647567790000|2022-03-18 01:43:10|2147.6|2146.1|2148.15|2146.65|2148.29|2146.79|2147.6|2146.1|0
1647567800000|2022-03-18 01:43:20|2148.07|2146.57|2147.92|2146.42|2148.29|2146.79|2147.92|2146.42|0
1647567810000|2022-03-18 01:43:30|2147.96|2146.46|2147.92|2146.42|2148.05|2146.55|2147.92|2146.42|0
1647567820000|2022-03-18 01:43:40|2147.96|2146.46|2148.05|2146.55|2148.05|2146.55|2147.92|2146.42|0
1647567830000|2022-03-18 01:43:50|2148.09|2146.59|2147.92|2146.42|2148.15|2146.65|2147.92|2146.42|0
1647567840000|2022-03-18 01:44:00|2147.96|2146.46|2148.05|2146.55|2148.15|2146.65|2147.92|2146.42|0
1647567850000|2022-03-18 01:44:10|2148.01|2146.51|2147.68|2146.18|2148.01|2146.51|2147.68|2146.18|0
1647567860000|2022-03-18 01:44:20|2147.6|2146.1|2147.21|2145.71|2147.6|2146.1|2147.21|2145.71|0
1647567870000|2022-03-18 01:44:30|2147.17|2145.67|2146.39|2144.89|2147.17|2145.67|2146.39|2144.89|0
1647567880000|2022-03-18 01:44:40|2146.47|2144.97|2147.2|2145.7|2147.2|2145.7|2146.47|2144.97|0
1647567890000|2022-03-18 01:44:50|2147.28|2145.78|2147.2|2145.7|2147.57|2146.07|2147.2|2145.7|0
1647567900000|2022-03-18 01:45:00|2147.16|2145.66|2147.91|2146.41|2148.05|2146.55|2147.1|2145.6|0
1647567910000|2022-03-18 01:45:10|2147.87|2146.37|2147.57|2146.07|2147.87|2146.37|2147.57|2146.07|0
1647567920000|2022-03-18 01:45:20|2147.65|2146.15|2147.91|2146.41|2147.91|2146.41|2147.65|2146.15|0
1647567930000|2022-03-18 01:45:30|2147.95|2146.45|2147.91|2146.41|2148.05|2146.55|2147.91|2146.41|0
1647567940000|2022-03-18 01:45:40|2147.95|2146.45|2148.28|2146.78|2148.28|2146.78|2147.95|2146.45|0
1647567950000|2022-03-18 01:45:50|2148.24|2146.74|2148.14|2146.64|2148.28|2146.78|2148.14|2146.64|0
1647567960000|2022-03-18 01:46:00|2147.99|2146.49|2147.67|2146.17|2147.99|2146.49|2147.67|2146.17|0
1647567970000|2022-03-18 01:46:10|2147.71|2146.21|2147.91|2146.41|2147.91|2146.41|2147.71|2146.21|0
1647567980000|2022-03-18 01:46:20|2147.92|2146.42|2148.28|2146.78|2148.28|2146.78|2147.92|2146.42|0
1647567990000|2022-03-18 01:46:30|2148.24|2146.74|2148.39|2146.89|2148.52|2147.02|2148.15|2146.65|0
1647568000000|2022-03-18 01:46:40|2148.38|2146.88|2148.48|2146.98|2148.52|2147.02|2148.38|2146.88|0
1647568010000|2022-03-18 01:46:50|2148.38|2146.88|2148.28|2146.78|2148.38|2146.88|2147.91|2146.41|0
1647568020000|2022-03-18 01:47:00|2148.32|2146.82|2148.86|2147.36|2148.86|2147.36|2148.32|2146.82|0
1647568030000|2022-03-18 01:47:10|2148.82|2147.32|2148.99|2147.49|2148.99|2147.49|2148.76|2147.26|0
1647568040000|2022-03-18 01:47:20|2149.03|2147.53|2148.86|2147.36|2149.1|2147.6|2148.76|2147.26|0
1647568050000|2022-03-18 01:47:30|2148.82|2147.32|2148.62|2147.12|2148.82|2147.32|2148.52|2147.02|0
1647568060000|2022-03-18 01:47:40|2148.66|2147.16|2148.62|2147.12|2148.76|2147.26|2148.62|2147.12|0
1647568070000|2022-03-18 01:47:50|2148.63|2147.13|2148.86|2147.36|2148.86|2147.36|2148.62|2147.12|0
1647568080000|2022-03-18 01:48:00|2148.82|2147.32|2149|2147.5|2149|2147.5|2148.76|2147.26|0
1647568090000|2022-03-18 01:48:10|2149.04|2147.54|2149.34|2147.84|2149.47|2147.97|2149.04|2147.54|0
1647568100000|2022-03-18 01:48:20|2149.5|2148|2149.57|2148.07|2149.81|2148.31|2149.5|2148|0
1647568110000|2022-03-18 01:48:30|2149.58|2148.08|2149.34|2147.84|2149.71|2148.21|2149.24|2147.74|0
1647568120000|2022-03-18 01:48:40|2149.46|2147.96|2149.47|2147.97|2149.71|2148.21|2149.46|2147.96|0
1647568130000|2022-03-18 01:48:50|2149.43|2147.93|2149.81|2148.31|2149.81|2148.31|2149.34|2147.84|0
1647568140000|2022-03-18 01:49:00|2149.97|2148.47|2149.81|2148.31|2150.28|2148.78|2149.81|2148.31|0
1647568150000|2022-03-18 01:49:10|2149.85|2148.35|2149.75|2148.25|2150.05|2148.55|2149.71|2148.21|0
1647568160000|2022-03-18 01:49:20|2149.81|2148.31|2149.81|2148.31|2149.81|2148.31|2149.81|2148.31|0
1647568170000|2022-03-18 01:49:30|2149.77|2148.27|2149.58|2148.08|2149.77|2148.27|2149.57|2148.07|0
1647568180000|2022-03-18 01:49:40|2149.57|2148.07|2149.58|2148.08|2149.71|2148.21|2149.57|2148.07|0
1647568190000|2022-03-18 01:49:50|2149.54|2148.04|2149.58|2148.08|2149.58|2148.08|2149.47|2147.97|0
1647568200000|2022-03-18 01:50:00|2149.57|2148.07|2149.47|2147.97|2149.58|2148.08|2149.24|2147.74|0
1647568210000|2022-03-18 01:50:10|2149.55|2148.05|2149.34|2147.84|2149.81|2148.31|2149.34|2147.84|0
1647568220000|2022-03-18 01:50:20|2149.3|2147.8|2149.1|2147.6|2149.3|2147.8|2149.1|2147.6|0
1647568230000|2022-03-18 01:50:30|2149.14|2147.64|2149.26|2147.76|2149.34|2147.84|2149.14|2147.64|0
1647568240000|2022-03-18 01:50:40|2149.1|2147.6|2148.87|2147.37|2149.1|2147.6|2148.87|2147.37|0
1647568250000|2022-03-18 01:50:50|2148.86|2147.36|2149.23|2147.73|2149.24|2147.74|2148.86|2147.36|0
1647568260000|2022-03-18 01:51:00|2149.19|2147.69|2148.63|2147.13|2149.19|2147.69|2148.63|2147.13|0
1647568270000|2022-03-18 01:51:10|2148.59|2147.09|2148.39|2146.89|2148.59|2147.09|2148.39|2146.89|0
1647568280000|2022-03-18 01:51:20|2148.43|2146.93|2148.39|2146.89|2148.53|2147.03|2148.39|2146.89|0
1647568300000|2022-03-18 01:51:40|2148.4|2146.9|2149|2147.5|2149.34|2147.84|2148.4|2146.9|0
1647568310000|2022-03-18 01:51:50|2149.08|2147.58|2149.34|2147.84|2149.47|2147.97|2149.08|2147.58|0
1647568320000|2022-03-18 01:52:00|2149.38|2147.88|2149.1|2147.6|2149.47|2147.97|2149.1|2147.6|0
1647568330000|2022-03-18 01:52:10|2149.11|2147.61|2149.1|2147.6|2149.11|2147.61|2149.1|2147.6|0
1647568340000|2022-03-18 01:52:20|2149.11|2147.61|2149.11|2147.61|2149.11|2147.61|2149.11|2147.61|0
1647568350000|2022-03-18 01:52:30|2149.07|2147.57|2148.87|2147.37|2149.07|2147.57|2148.87|2147.37|0
1647568360000|2022-03-18 01:52:40|2148.91|2147.41|2149.34|2147.84|2149.34|2147.84|2148.91|2147.41|0
1647568370000|2022-03-18 01:52:50|2149.38|2147.88|2149.95|2148.45|2149.95|2148.45|2149.38|2147.88|0
1647568380000|2022-03-18 01:53:00|2149.94|2148.44|2149.34|2147.84|2149.94|2148.44|2149.34|2147.84|0
1647568390000|2022-03-18 01:53:10|2149.33|2147.83|2148.86|2147.36|2149.33|2147.83|2148.86|2147.36|0
1647568400000|2022-03-18 01:53:20|2148.87|2147.37|2149.1|2147.6|2149.34|2147.84|2148.87|2147.37|0
1647568410000|2022-03-18 01:53:30|2149.14|2147.64|2149.57|2148.07|2149.57|2148.07|2149.14|2147.64|0
1647568430000|2022-03-18 01:53:50|2149.61|2148.11|2149.57|2148.07|2149.71|2148.21|2149.57|2148.07|0
1647568450000|2022-03-18 01:54:10|2149.45|2147.95|2149.1|2147.6|2149.45|2147.95|2149.1|2147.6|0
1647568460000|2022-03-18 01:54:20|2149.02|2147.52|2148.86|2147.36|2149.02|2147.52|2148.86|2147.36|0
1647568470000|2022-03-18 01:54:30|2148.87|2147.37|2148.39|2146.89|2148.87|2147.37|2148.39|2146.89|0
1647568480000|2022-03-18 01:54:40|2148.4|2146.9|2148.4|2146.9|2148.53|2147.03|2148.39|2146.89|0
1647568490000|2022-03-18 01:54:50|2148.39|2146.89|2148.63|2147.13|2148.63|2147.13|2148.29|2146.79|0
1647568500000|2022-03-18 01:55:00|2148.67|2147.17|2148.76|2147.26|2148.76|2147.26|2148.63|2147.13|0
1647568510000|2022-03-18 01:55:10|2148.8|2147.3|2148.87|2147.37|2148.87|2147.37|2148.8|2147.3|0
1647568520000|2022-03-18 01:55:20|2148.75|2147.25|2148.77|2147.27|2148.77|2147.27|2148.53|2147.03|0
1647568530000|2022-03-18 01:55:30|2148.73|2147.23|2148.4|2146.9|2148.77|2147.27|2148.4|2146.9|0
1647568570000|2022-03-18 01:56:10|2148.29|2146.79|2148.16|2146.66|2148.29|2146.79|2148.16|2146.66|0
1647568580000|2022-03-18 01:56:20|2148.2|2146.7|2148.53|2147.03|2148.53|2147.03|2148.06|2146.56|0
1647568590000|2022-03-18 01:56:30|2148.57|2147.07|2148.63|2147.13|2148.63|2147.13|2148.57|2147.07|0
1647568600000|2022-03-18 01:56:40|2148.67|2147.17|2148.76|2147.26|2148.76|2147.26|2148.67|2147.17|0
1647568610000|2022-03-18 01:56:50|2148.64|2147.14|2148.4|2146.9|2148.64|2147.14|2148.16|2146.66|0
1647568620000|2022-03-18 01:57:00|2148.44|2146.94|2148.4|2146.9|2148.53|2147.03|2148.4|2146.9|0
1647568630000|2022-03-18 01:57:10|2148.39|2146.89|2148.4|2146.9|2148.4|2146.9|2148.39|2146.89|0
1647568640000|2022-03-18 01:57:20|2148.39|2146.89|2148.39|2146.89|2148.39|2146.89|2148.16|2146.66|0
1647568650000|2022-03-18 01:57:30|2148.4|2146.9|2148.87|2147.37|2148.87|2147.37|2148.4|2146.9|0
1647568660000|2022-03-18 01:57:40|2148.91|2147.41|2148.63|2147.13|2149|2147.5|2148.63|2147.13|0
1647568690000|2022-03-18 01:58:10|2148.67|2147.17|2149.07|2147.57|2149.11|2147.61|2148.67|2147.17|0
1647568700000|2022-03-18 01:58:20|2149.01|2147.51|2148.87|2147.37|2149.01|2147.51|2148.77|2147.27|0
1647568710000|2022-03-18 01:58:30|2148.91|2147.41|2148.87|2147.37|2149.01|2147.51|2148.87|2147.37|0
1647568740000|2022-03-18 01:59:00|2148.83|2147.33|2148.64|2147.14|2148.83|2147.33|2148.63|2147.13|0
1647568750000|2022-03-18 01:59:10|2148.63|2147.13|2148.87|2147.37|2148.87|2147.37|2148.53|2147.03|0
1647568770000|2022-03-18 01:59:30|2148.63|2147.13|2148.63|2147.13|2148.63|2147.13|2148.63|2147.13|0
1647568790000|2022-03-18 01:59:50|2148.67|2147.17|2148.63|2147.13|2148.77|2147.27|2148.63|2147.13|0
1647568800000|2022-03-18 02:00:00|2148.64|2147.14|2148.87|2147.37|2149.11|2147.61|2148.64|2147.14|0
1647568810000|2022-03-18 02:00:10|2148.83|2147.33|2148.64|2147.14|2148.83|2147.33|2148.63|2147.13|0
1647568820000|2022-03-18 02:00:20|2148.63|2147.13|2148.63|2147.13|2148.63|2147.13|2148.63|2147.13|0
1647568830000|2022-03-18 02:00:30|2148.59|2147.09|2148.16|2146.66|2148.59|2147.09|2148.16|2146.66|0
1647568840000|2022-03-18 02:00:40|2148.12|2146.62|2147.92|2146.42|2148.12|2146.62|2147.92|2146.42|0
1647568850000|2022-03-18 02:00:50|2147.93|2146.43|2148.16|2146.66|2148.29|2146.79|2147.93|2146.43|0
1647568870000|2022-03-18 02:01:10|2148.08|2146.58|2147.92|2146.42|2148.08|2146.58|2147.92|2146.42|0
1647568880000|2022-03-18 02:01:20|2147.96|2146.46|2148.16|2146.66|2148.16|2146.66|2147.96|2146.46|0
1647568890000|2022-03-18 02:01:30|2148.2|2146.7|2148.06|2146.56|2148.29|2146.79|2148.06|2146.56|0
1647568900000|2022-03-18 02:01:40|2148.16|2146.66|2148.16|2146.66|2148.16|2146.66|2148.16|2146.66|0
1647568920000|2022-03-18 02:02:00|2148.2|2146.7|2149.24|2147.74|2149.34|2147.84|2148.16|2146.66|0
1647568930000|2022-03-18 02:02:10|2149.01|2147.51|2149.01|2147.51|2149.24|2147.74|2149.01|2147.51|0
1647568940000|2022-03-18 02:02:20|2148.97|2147.47|2148.87|2147.37|2149.01|2147.51|2148.87|2147.37|0
1647568970000|2022-03-18 02:02:50|2148.83|2147.33|2148.06|2146.56|2148.83|2147.33|2148.06|2146.56|0
1647568980000|2022-03-18 02:03:00|2148.02|2146.52|2148.77|2147.27|2148.77|2147.27|2147.93|2146.43|0
1647568990000|2022-03-18 02:03:10|2148.73|2147.23|2148.64|2147.14|2148.73|2147.23|2148.64|2147.14|0
1647569000000|2022-03-18 02:03:20|2148.68|2147.18|2148.64|2147.14|2148.77|2147.27|2148.64|2147.14|0
1647569010000|2022-03-18 02:03:30|2148.53|2147.03|2148.53|2147.03|2148.53|2147.03|2148.3|2146.8|0
1647569020000|2022-03-18 02:03:40|2148.77|2147.27|2148.16|2146.66|2148.77|2147.27|2148.16|2146.66|0
1647569030000|2022-03-18 02:03:50|2148.12|2146.62|2147.45|2145.95|2148.12|2146.62|2147.45|2145.95|0
1647569040000|2022-03-18 02:04:00|2147.38|2145.88|2147.22|2145.72|2147.38|2145.88|2147.12|2145.62|0
1647569050000|2022-03-18 02:04:10|2147.18|2145.68|2146.98|2145.48|2147.18|2145.68|2146.98|2145.48|0
1647569060000|2022-03-18 02:04:20|2146.94|2145.44|2146.88|2145.38|2146.94|2145.44|2146.88|2145.38|0
1647569070000|2022-03-18 02:04:30|2146.98|2145.48|2147.35|2145.85|2147.35|2145.85|2146.98|2145.48|0
1647569090000|2022-03-18 02:04:50|2147.31|2145.81|2146.98|2145.48|2147.31|2145.81|2146.98|2145.48|0
1647569100000|2022-03-18 02:05:00|2146.94|2145.44|2146.88|2145.38|2147.11|2145.61|2146.4|2144.9|0
1647569110000|2022-03-18 02:05:10|2146.74|2145.24|2146.5|2145|2146.74|2145.24|2146.5|2145|0
1647569120000|2022-03-18 02:05:20|2146.47|2144.97|2146.16|2144.66|2146.5|2145|2146.16|2144.66|0
1647569130000|2022-03-18 02:05:30|2146.12|2144.62|2145.32|2143.82|2146.12|2144.62|2145.32|2143.82|0
1647569140000|2022-03-18 02:05:40|2145.28|2143.78|2145.32|2143.82|2145.32|2143.82|2145.22|2143.72|0
1647569150000|2022-03-18 02:05:50|2145.28|2143.78|2145.32|2143.82|2145.32|2143.82|2145.22|2143.72|0
1647569160000|2022-03-18 02:06:00|2145.52|2144.02|2145.79|2144.29|2145.92|2144.42|2145.52|2144.02|0
1647569170000|2022-03-18 02:06:10|2145.95|2144.45|2146.5|2145|2146.5|2145|2145.95|2144.45|0
1647569180000|2022-03-18 02:06:20|2146.46|2144.96|2146.16|2144.66|2146.46|2144.96|2146.03|2144.53|0
1647569190000|2022-03-18 02:06:30|2146.12|2144.62|2145.91|2144.41|2146.16|2144.66|2145.91|2144.41|0
1647569200000|2022-03-18 02:06:40|2145.69|2144.19|2145.32|2143.82|2145.69|2144.19|2145.09|2143.59|0
1647569210000|2022-03-18 02:06:50|2145.28|2143.78|2145.22|2143.72|2145.28|2143.78|2145.09|2143.59|0
1647569220000|2022-03-18 02:07:00|2145.46|2143.96|2145.56|2144.06|2145.56|2144.06|2145.32|2143.82|0
1647569230000|2022-03-18 02:07:10|2145.48|2143.98|2145.09|2143.59|2145.48|2143.98|2145.09|2143.59|0
1647569240000|2022-03-18 02:07:20|2145.13|2143.63|2145.22|2143.72|2145.22|2143.72|2145.13|2143.63|0
1647569250000|2022-03-18 02:07:30|2145.14|2143.64|2145.08|2143.58|2145.14|2143.64|2144.98|2143.48|0
1647569260000|2022-03-18 02:07:40|2145.09|2143.59|2145.09|2143.59|2145.09|2143.59|2145.09|2143.59|0
1647569270000|2022-03-18 02:07:50|2145.08|2143.58|2144.85|2143.35|2145.09|2143.59|2144.85|2143.35|0
1647569280000|2022-03-18 02:08:00|2144.81|2143.31|2145.46|2143.96|2145.46|2143.96|2144.61|2143.11|0
1647569290000|2022-03-18 02:08:10|2145.49|2143.99|2145.08|2143.58|2145.56|2144.06|2145.08|2143.58|0
1647569300000|2022-03-18 02:08:20|2145.12|2143.62|2144.82|2143.32|2145.22|2143.72|2144.82|2143.32|0
1647569310000|2022-03-18 02:08:30|2144.51|2143.01|2144.62|2143.12|2144.62|2143.12|2144.38|2142.88|0
1647569320000|2022-03-18 02:08:40|2144.58|2143.08|2144.62|2143.12|2144.62|2143.12|2144.51|2143.01|0
1647569330000|2022-03-18 02:08:50|2144.58|2143.08|2144.38|2142.88|2144.58|2143.08|2144.38|2142.88|0
1647569340000|2022-03-18 02:09:00|2144.34|2142.84|2144.38|2142.88|2144.38|2142.88|2144.14|2142.64|0
1647569350000|2022-03-18 02:09:10|2144.61|2143.11|2145.09|2143.59|2145.09|2143.59|2144.61|2143.11|0
1647569360000|2022-03-18 02:09:20|2145.22|2143.72|2145.09|2143.59|2145.22|2143.72|2145.09|2143.59|0
1647569370000|2022-03-18 02:09:30|2145.28|2143.78|2145.45|2143.95|2145.8|2144.3|2145.22|2143.72|0
1647569380000|2022-03-18 02:09:40|2145.32|2143.82|2145.32|2143.82|2145.46|2143.96|2145.32|2143.82|0
1647569390000|2022-03-18 02:09:50|2145.36|2143.86|2145.93|2144.43|2145.93|2144.43|2145.22|2143.72|0
1647569400000|2022-03-18 02:10:00|2145.89|2144.39|2145.8|2144.3|2146.03|2144.53|2145.79|2144.29|0
1647569410000|2022-03-18 02:10:10|2145.84|2144.34|2146.03|2144.53|2146.03|2144.53|2145.84|2144.34|0
1647569420000|2022-03-18 02:10:20|2146.07|2144.57|2146.03|2144.53|2146.16|2144.66|2146.03|2144.53|0
1647569430000|2022-03-18 02:10:30|2145.91|2144.41|2145.56|2144.06|2145.91|2144.41|2145.56|2144.06|0
1647569440000|2022-03-18 02:10:40|2145.45|2143.95|2145.32|2143.82|2145.45|2143.95|2145.32|2143.82|0
1647569450000|2022-03-18 02:10:50|2145.28|2143.78|2145.09|2143.59|2145.28|2143.78|2145.08|2143.58|0
1647569460000|2022-03-18 02:11:00|2145.08|2143.58|2145.09|2143.59|2145.09|2143.59|2145.08|2143.58|0
1647569470000|2022-03-18 02:11:10|2145.05|2143.55|2145.09|2143.59|2145.09|2143.59|2144.98|2143.48|0
1647569480000|2022-03-18 02:11:20|2145.08|2143.58|2144.61|2143.11|2145.09|2143.59|2144.61|2143.11|0
1647569490000|2022-03-18 02:11:30|2144.57|2143.07|2144.38|2142.88|2144.57|2143.07|2144.28|2142.78|0
1647569500000|2022-03-18 02:11:40|2144.42|2142.92|2144.98|2143.48|2145.09|2143.59|2144.38|2142.88|0
1647569510000|2022-03-18 02:11:50|2144.99|2143.49|2145.09|2143.59|2145.56|2144.06|2144.99|2143.49|0
1647569520000|2022-03-18 02:12:00|2145.05|2143.55|2144.85|2143.35|2145.05|2143.55|2144.61|2143.11|0
1647569530000|2022-03-18 02:12:10|2144.81|2143.31|2144.61|2143.11|2144.81|2143.31|2144.51|2143.01|0
1647569540000|2022-03-18 02:12:20|2144.57|2143.07|2144.28|2142.78|2144.57|2143.07|2144.27|2142.77|0
1647569550000|2022-03-18 02:12:30|2144.27|2142.77|2144.38|2142.88|2144.38|2142.88|2144.14|2142.64|0
1647569560000|2022-03-18 02:12:40|2144.42|2142.92|2144.51|2143.01|2144.51|2143.01|2144.42|2142.92|0
1647569570000|2022-03-18 02:12:50|2144.61|2143.11|2144.61|2143.11|2144.61|2143.11|2144.61|2143.11|0
1647569580000|2022-03-18 02:13:00|2144.57|2143.07|2144.62|2143.12|2144.62|2143.12|2144.38|2142.88|0
1647569590000|2022-03-18 02:13:10|2144.61|2143.11|2144.75|2143.25|2144.75|2143.25|2144.38|2142.88|0
1647569600000|2022-03-18 02:13:20|2144.71|2143.21|2144.52|2143.02|2144.71|2143.21|2144.52|2143.02|0
1647569610000|2022-03-18 02:13:30|2144.44|2142.94|2144.62|2143.12|2144.62|2143.12|2144.28|2142.78|0
1647569630000|2022-03-18 02:13:50|2144.58|2143.08|2144.38|2142.88|2144.58|2143.08|2144.38|2142.88|0
1647569640000|2022-03-18 02:14:00|2144.34|2142.84|2144.28|2142.78|2144.34|2142.84|2144.28|2142.78|0
1647569650000|2022-03-18 02:14:10|2144.15|2142.65|2144.28|2142.78|2144.28|2142.78|2144.15|2142.65|0
1647569660000|2022-03-18 02:14:20|2144.24|2142.74|2144.62|2143.12|2144.62|2143.12|2144.15|2142.65|0
1647569670000|2022-03-18 02:14:30|2144.66|2143.16|2144.86|2143.36|2144.86|2143.36|2144.66|2143.16|0
1647569680000|2022-03-18 02:14:40|2144.85|2143.35|2144.38|2142.88|2144.85|2143.35|2144.38|2142.88|0
1647569700000|2022-03-18 02:15:00|2144.3|2142.8|2144.15|2142.65|2144.3|2142.8|2144.15|2142.65|0
1647569720000|2022-03-18 02:15:20|2144.11|2142.61|2143.91|2142.41|2144.11|2142.61|2143.91|2142.41|0
1647569730000|2022-03-18 02:15:30|2143.95|2142.45|2143.44|2141.94|2144.04|2142.54|2143.44|2141.94|0
1647569740000|2022-03-18 02:15:40|2143.57|2142.07|2143.81|2142.31|2143.81|2142.31|2143.57|2142.07|0
1647569750000|2022-03-18 02:15:50|2143.85|2142.35|2144.15|2142.65|2144.15|2142.65|2143.85|2142.35|0
1647569760000|2022-03-18 02:16:00|2144.19|2142.69|2144.62|2143.12|2144.62|2143.12|2144.19|2142.69|0
1647569770000|2022-03-18 02:16:10|2144.66|2143.16|2144.75|2143.25|2144.99|2143.49|2144.66|2143.16|0
1647569780000|2022-03-18 02:16:20|2144.71|2143.21|2144.38|2142.88|2144.71|2143.21|2144.38|2142.88|0
1647569790000|2022-03-18 02:16:30|2144.3|2142.8|2144.14|2142.64|2144.3|2142.8|2144.14|2142.64|0
1647569800000|2022-03-18 02:16:40|2144.18|2142.68|2144.15|2142.65|2144.28|2142.78|2144.15|2142.65|0
1647569810000|2022-03-18 02:16:50|2144.14|2142.64|2144.15|2142.65|2144.15|2142.65|2144.14|2142.64|0
1647569820000|2022-03-18 02:17:00|2144.19|2142.69|2144.38|2142.88|2144.52|2143.02|2144.15|2142.65|0
1647569830000|2022-03-18 02:17:10|2144.34|2142.84|2144.38|2142.88|2144.39|2142.89|2144.15|2142.65|0
1647569840000|2022-03-18 02:17:20|2144.39|2142.89|2144.15|2142.65|2144.62|2143.12|2144.15|2142.65|0
1647569850000|2022-03-18 02:17:30|2144.11|2142.61|2144.39|2142.89|2144.52|2143.02|2143.91|2142.41|0
1647569860000|2022-03-18 02:17:40|2144.43|2142.93|2144.52|2143.02|2144.52|2143.02|2144.43|2142.93|0
1647569870000|2022-03-18 02:17:50|2144.56|2143.06|2144.62|2143.12|2144.99|2143.49|2144.56|2143.06|0
1647569880000|2022-03-18 02:18:00|2144.66|2143.16|2144.62|2143.12|2144.76|2143.26|2144.62|2143.12|0
1647569890000|2022-03-18 02:18:10|2144.58|2143.08|2144.52|2143.02|2144.58|2143.08|2144.39|2142.89|0
1647569900000|2022-03-18 02:18:20|2144.56|2143.06|2144.62|2143.12|2144.76|2143.26|2144.56|2143.06|0
1647569910000|2022-03-18 02:18:30|2144.76|2143.26|2144.76|2143.26|2144.76|2143.26|2144.76|2143.26|0
1647569920000|2022-03-18 02:18:40|2144.8|2143.3|2144.86|2143.36|2144.86|2143.36|2144.8|2143.3|0
1647569930000|2022-03-18 02:18:50|2144.39|2142.89|2144.39|2142.89|2144.39|2142.89|2144.39|2142.89|0
1647569940000|2022-03-18 02:19:00|2144.35|2142.85|2144.15|2142.65|2144.35|2142.85|2144.15|2142.65|0
1647569950000|2022-03-18 02:19:10|2144.19|2142.69|2144.34|2142.84|2144.38|2142.88|2144.19|2142.69|0
1647569960000|2022-03-18 02:19:20|2144.28|2142.78|2143.91|2142.41|2144.28|2142.78|2143.91|2142.41|0
1647569970000|2022-03-18 02:19:30|2143.87|2142.37|2143.67|2142.17|2143.87|2142.37|2143.67|2142.17|0
1647569980000|2022-03-18 02:19:40|2143.51|2142.01|2143.44|2141.94|2143.57|2142.07|2143.2|2141.7|0
1647569990000|2022-03-18 02:19:50|2143.48|2141.98|2144.39|2142.89|2144.39|2142.89|2143.48|2141.98|0
1647570000000|2022-03-18 02:20:00|2144.38|2142.88|2144.38|2142.88|2144.39|2142.89|2144.38|2142.88|0
1647570020000|2022-03-18 02:20:20|2144.39|2142.89|2144.05|2142.55|2144.39|2142.89|2144.05|2142.55|0
1647570030000|2022-03-18 02:20:30|2144.04|2142.54|2143.67|2142.17|2144.04|2142.54|2143.67|2142.17|0
1647570050000|2022-03-18 02:20:50|2143.63|2142.13|2143.57|2142.07|2143.63|2142.13|2143.44|2141.94|0
1647570060000|2022-03-18 02:21:00|2143.53|2142.03|2143.67|2142.17|2143.67|2142.17|2143.43|2141.93|0
1647570070000|2022-03-18 02:21:10|2143.68|2142.18|2144.28|2142.78|2144.28|2142.78|2143.68|2142.18|0
1647570080000|2022-03-18 02:21:20|2144.32|2142.82|2144.38|2142.88|2144.38|2142.88|2144.32|2142.82|0
1647570090000|2022-03-18 02:21:30|2144.46|2142.96|2144.15|2142.65|2144.62|2143.12|2144.15|2142.65|0
1647570100000|2022-03-18 02:21:40|2144.11|2142.61|2143.91|2142.41|2144.11|2142.61|2143.91|2142.41|0
1647570110000|2022-03-18 02:21:50|2143.81|2142.31|2143.68|2142.18|2143.81|2142.31|2143.68|2142.18|0
1647570120000|2022-03-18 02:22:00|2143.84|2142.34|2143.68|2142.18|2144.15|2142.65|2143.68|2142.18|0
1647570170000|2022-03-18 02:22:50|2143.64|2142.14|2143.44|2141.94|2143.64|2142.14|2143.34|2141.84|0
1647570180000|2022-03-18 02:23:00|2143.52|2142.02|2143.68|2142.18|2143.68|2142.18|2143.52|2142.02|0
1647570190000|2022-03-18 02:23:10|2143.67|2142.17|2143.67|2142.17|2143.68|2142.18|2143.67|2142.17|0
1647570210000|2022-03-18 02:23:30|2143.71|2142.21|2144.04|2142.54|2144.04|2142.54|2143.71|2142.21|0
1647570220000|2022-03-18 02:23:40|2144.08|2142.58|2144.04|2142.54|2144.15|2142.65|2144.04|2142.54|0
1647570230000|2022-03-18 02:23:50|2144.08|2142.58|2144.15|2142.65|2144.15|2142.65|2144.08|2142.58|0
1647570240000|2022-03-18 02:24:00|2144.14|2142.64|2144.14|2142.64|2144.28|2142.78|2144.04|2142.54|0
1647570250000|2022-03-18 02:24:10|2144.15|2142.65|2143.91|2142.41|2144.15|2142.65|2143.91|2142.41|0
1647570260000|2022-03-18 02:24:20|2143.9|2142.4|2143.44|2141.94|2143.9|2142.4|2142.96|2141.46|0
1647570270000|2022-03-18 02:24:30|2143.4|2141.9|2143.44|2141.94|2143.44|2141.94|2143.2|2141.7|0
1647570280000|2022-03-18 02:24:40|2143.48|2141.98|2143.67|2142.17|2143.67|2142.17|2143.48|2141.98|0
1647570290000|2022-03-18 02:24:50|2143.63|2142.13|2143.57|2142.07|2143.63|2142.13|2143.57|2142.07|0
1647570300000|2022-03-18 02:25:00|2143.49|2141.99|2143.67|2142.17|2143.67|2142.17|2143.33|2141.83|0
1647570310000|2022-03-18 02:25:10|2143.68|2142.18|2144.38|2142.88|2144.38|2142.88|2143.68|2142.18|0
1647570320000|2022-03-18 02:25:20|2144.42|2142.92|2145.09|2143.59|2145.22|2143.72|2144.42|2142.92|0
1647570330000|2022-03-18 02:25:30|2145.13|2143.63|2145.09|2143.59|2145.23|2143.73|2145.09|2143.59|0
1647570340000|2022-03-18 02:25:40|2145.01|2143.51|2144.86|2143.36|2145.01|2143.51|2144.85|2143.35|0
1647570350000|2022-03-18 02:25:50|2144.85|2143.35|2144.85|2143.35|2144.85|2143.35|2144.85|2143.35|0
1647570370000|2022-03-18 02:26:10|2144.81|2143.31|2144.15|2142.65|2144.81|2143.31|2144.15|2142.65|0
1647570380000|2022-03-18 02:26:20|2144.14|2142.64|2144.62|2143.12|2144.75|2143.25|2144.14|2142.64|0
1647570390000|2022-03-18 02:26:30|2144.58|2143.08|2144.38|2142.88|2144.58|2143.08|2144.38|2142.88|0
1647570420000|2022-03-18 02:27:00|2144.52|2143.02|2144.38|2142.88|2144.85|2143.35|2144.38|2142.88|0
1647570430000|2022-03-18 02:27:10|2144.54|2143.04|2144.85|2143.35|2144.85|2143.35|2144.54|2143.04|0
1647570440000|2022-03-18 02:27:20|2144.81|2143.31|2144.61|2143.11|2144.81|2143.31|2144.61|2143.11|0
1647570450000|2022-03-18 02:27:30|2144.58|2143.08|2144.51|2143.01|2144.58|2143.08|2144.51|2143.01|0
1647570480000|2022-03-18 02:28:00|2144.59|2143.09|2144.62|2143.12|2144.75|2143.25|2144.59|2143.09|0
1647570490000|2022-03-18 02:28:10|2144.58|2143.08|2144.38|2142.88|2144.58|2143.08|2144.38|2142.88|0
1647570510000|2022-03-18 02:28:30|2144.34|2142.84|2144.51|2143.01|2144.51|2143.01|2144.27|2142.77|0
1647570520000|2022-03-18 02:28:40|2144.55|2143.05|2144.99|2143.49|2144.99|2143.49|2144.55|2143.05|0
1647570530000|2022-03-18 02:28:50|2144.95|2143.45|2144.85|2143.35|2144.95|2143.45|2144.85|2143.35|0
1647570540000|2022-03-18 02:29:00|2144.89|2143.39|2144.98|2143.48|2144.99|2143.49|2144.89|2143.39|0
1647570550000|2022-03-18 02:29:10|2144.9|2143.4|2144.62|2143.12|2144.9|2143.4|2144.61|2143.11|0
1647570560000|2022-03-18 02:29:20|2144.58|2143.08|2144.28|2142.78|2144.58|2143.08|2144.28|2142.78|0
1647570570000|2022-03-18 02:29:30|2144.24|2142.74|2144.14|2142.64|2144.24|2142.74|2144.14|2142.64|0
1647570580000|2022-03-18 02:29:40|2144.22|2142.72|2144.85|2143.35|2144.85|2143.35|2144.22|2142.72|0
1647570590000|2022-03-18 02:29:50|2144.89|2143.39|2145.1|2143.6|2145.1|2143.6|2144.89|2143.39|0
1647570600000|2022-03-18 02:30:00|2145.14|2143.64|2145.1|2143.6|2145.23|2143.73|2145.1|2143.6|0
1647570610000|2022-03-18 02:30:10|2144.86|2143.36|2144.39|2142.89|2144.86|2143.36|2144.39|2142.89|0
1647570620000|2022-03-18 02:30:20|2144.31|2142.81|2143.92|2142.42|2144.31|2142.81|2143.92|2142.42|0
1647570630000|2022-03-18 02:30:30|2143.88|2142.38|2143.92|2142.42|2143.92|2142.42|2143.82|2142.32|0
1647570650000|2022-03-18 02:30:50|2143.88|2142.38|2143.45|2141.95|2143.88|2142.38|2143.45|2141.95|0
1647570660000|2022-03-18 02:31:00|2143.41|2141.91|2143.82|2142.32|2143.82|2142.32|2143.35|2141.85|0
1647570670000|2022-03-18 02:31:10|2143.86|2142.36|2143.92|2142.42|2143.92|2142.42|2143.86|2142.36|0
1647570680000|2022-03-18 02:31:20|2144.16|2142.66|2144.16|2142.66|2144.16|2142.66|2144.16|2142.66|0
1647570710000|2022-03-18 02:31:50|2144.08|2142.58|2143.92|2142.42|2144.08|2142.58|2143.92|2142.42|0
1647570720000|2022-03-18 02:32:00|2143.84|2142.34|2143.69|2142.19|2143.84|2142.34|2143.69|2142.19|0
1647570750000|2022-03-18 02:32:30|2143.85|2142.35|2144.16|2142.66|2144.16|2142.66|2143.85|2142.35|0
1647570760000|2022-03-18 02:32:40|2144.08|2142.58|2143.69|2142.19|2144.08|2142.58|2143.69|2142.19|0
1647570770000|2022-03-18 02:32:50|2143.85|2142.35|2144.16|2142.66|2144.16|2142.66|2143.85|2142.35|0
1647570790000|2022-03-18 02:33:10|2144.2|2142.7|2144.29|2142.79|2144.29|2142.79|2144.2|2142.7|0
1647570800000|2022-03-18 02:33:20|2144.16|2142.66|2144.16|2142.66|2144.16|2142.66|2144.16|2142.66|0
1647570810000|2022-03-18 02:33:30|2144.2|2142.7|2144.16|2142.66|2144.29|2142.79|2144.16|2142.66|0
1647570860000|2022-03-18 02:34:20|2144.12|2142.62|2144.29|2142.79|2144.29|2142.79|2144.06|2142.56|0
1647570870000|2022-03-18 02:34:30|2144.33|2142.83|2144.4|2142.9|2144.4|2142.9|2144.33|2142.83|0
1647570880000|2022-03-18 02:34:40|2144.44|2142.94|2144.63|2143.13|2144.63|2143.13|2144.44|2142.94|0
1647570890000|2022-03-18 02:34:50|2144.67|2143.17|2144.87|2143.37|2144.87|2143.37|2144.67|2143.17|0
1647570910000|2022-03-18 02:35:10|2144.86|2143.36|2145.34|2143.84|2145.34|2143.84|2144.86|2143.36|0
1647570930000|2022-03-18 02:35:30|2145.33|2143.83|2145.33|2143.83|2145.33|2143.83|2145.33|2143.83|0
1647570940000|2022-03-18 02:35:40|2145.34|2143.84|2145.34|2143.84|2145.47|2143.97|2145.34|2143.84|0
1647570950000|2022-03-18 02:35:50|2145.33|2143.83|2145.34|2143.84|2145.34|2143.84|2145.33|2143.83|0
1647570960000|2022-03-18 02:36:00|2145.18|2143.68|2144.86|2143.36|2145.18|2143.68|2144.86|2143.36|0
1647570970000|2022-03-18 02:36:10|2144.9|2143.4|2145|2143.5|2145|2143.5|2144.9|2143.4|0
1647570980000|2022-03-18 02:36:20|2144.96|2143.46|2145|2143.5|2145|2143.5|2144.86|2143.36|0
1647570990000|2022-03-18 02:36:30|2144.99|2143.49|2144.99|2143.49|2144.99|2143.49|2144.99|2143.49|0
1647571000000|2022-03-18 02:36:40|2144.96|2143.46|2144.62|2143.12|2144.96|2143.46|2144.62|2143.12|0
1647571010000|2022-03-18 02:36:50|2144.66|2143.16|2144.62|2143.12|2144.76|2143.26|2144.62|2143.12|0
1647571020000|2022-03-18 02:37:00|2144.63|2143.13|2144.62|2143.12|2144.63|2143.13|2144.62|2143.12|0
1647571030000|2022-03-18 02:37:10|2144.63|2143.13|2144.63|2143.13|2144.63|2143.13|2144.62|2143.12|0
1647571040000|2022-03-18 02:37:20|2144.62|2143.12|2144.62|2143.12|2144.63|2143.13|2144.29|2142.79|0
1647571050000|2022-03-18 02:37:30|2144.59|2143.09|2144.52|2143.02|2144.59|2143.09|2144.52|2143.02|0
1647571070000|2022-03-18 02:37:50|2144.56|2143.06|2144.62|2143.12|2144.62|2143.12|2144.56|2143.06|0
1647571110000|2022-03-18 02:38:30|2144.58|2143.08|2144.05|2142.55|2144.58|2143.08|2144.05|2142.55|0
1647571120000|2022-03-18 02:38:40|2144.01|2142.51|2144.15|2142.65|2144.15|2142.65|2143.92|2142.42|0
1647571130000|2022-03-18 02:38:50|2144.07|2142.57|2143.68|2142.18|2144.07|2142.57|2143.68|2142.18|0
1647571170000|2022-03-18 02:39:30|2143.64|2142.14|2143.58|2142.08|2143.81|2142.31|2143.58|2142.08|0
1647571180000|2022-03-18 02:39:40|2143.62|2142.12|2143.68|2142.18|2143.68|2142.18|2143.62|2142.12|0
1647571210000|2022-03-18 02:40:10|2143.72|2142.22|2143.68|2142.18|2143.81|2142.31|2143.68|2142.18|0
1647571240000|2022-03-18 02:40:40|2143.72|2142.22|2144.15|2142.65|2144.15|2142.65|2143.72|2142.22|0
1647571260000|2022-03-18 02:41:00|2144.19|2142.69|2144.39|2142.89|2144.39|2142.89|2144.19|2142.69|0
1647571280000|2022-03-18 02:41:20|2144.43|2142.93|2144.39|2142.89|2144.52|2143.02|2144.39|2142.89|0
1647571320000|2022-03-18 02:42:00|2144.35|2142.85|2144.29|2142.79|2144.35|2142.85|2144.29|2142.79|0
1647571340000|2022-03-18 02:42:20|2144.49|2142.99|2144.86|2143.36|2144.86|2143.36|2144.49|2142.99|0
1647571350000|2022-03-18 02:42:30|2144.9|2143.4|2145.57|2144.07|2145.57|2144.07|2144.9|2143.4|0
1647571360000|2022-03-18 02:42:40|2145.49|2143.99|2145.33|2143.83|2145.49|2143.99|2145.33|2143.83|0
1647571370000|2022-03-18 02:42:50|2145.37|2143.87|2145.33|2143.83|2145.47|2143.97|2145.33|2143.83|0
1647571380000|2022-03-18 02:43:00|2145.47|2143.97|2146.04|2144.54|2146.04|2144.54|2145.47|2143.97|0
1647571390000|2022-03-18 02:43:10|2146.08|2144.58|2145.8|2144.3|2146.17|2144.67|2145.8|2144.3|0
1647571410000|2022-03-18 02:43:30|2145.76|2144.26|2145.33|2143.83|2145.76|2144.26|2145.33|2143.83|0
1647571420000|2022-03-18 02:43:40|2145.29|2143.79|2145.23|2143.73|2145.29|2143.79|2145.23|2143.73|0
1647571430000|2022-03-18 02:43:50|2145.19|2143.69|2144.86|2143.36|2145.19|2143.69|2144.86|2143.36|0
1647571440000|2022-03-18 02:44:00|2144.82|2143.32|2144.86|2143.36|2144.86|2143.36|2144.76|2143.26|0
1647571450000|2022-03-18 02:44:10|2144.74|2143.24|2144.39|2142.89|2144.74|2143.24|2144.29|2142.79|0
1647571490000|2022-03-18 02:44:50|2144.43|2142.93|2144.52|2143.02|2144.52|2143.02|2144.43|2142.93|0
1647571500000|2022-03-18 02:45:00|2144.72|2143.22|2145.33|2143.83|2145.33|2143.83|2144.72|2143.22|0
1647571510000|2022-03-18 02:45:10|2145.57|2144.07|2145.57|2144.07|2145.57|2144.07|2145.57|2144.07|0
1647571530000|2022-03-18 02:45:30|2145.53|2144.03|2145.33|2143.83|2145.53|2144.03|2145.33|2143.83|0
1647571540000|2022-03-18 02:45:40|2145.48|2143.98|2145.8|2144.3|2145.8|2144.3|2145.48|2143.98|0
1647571550000|2022-03-18 02:45:50|2145.76|2144.26|2145.8|2144.3|2145.8|2144.3|2145.7|2144.2|0
1647571560000|2022-03-18 02:46:00|2145.69|2144.19|2145.69|2144.19|2145.8|2144.3|2145.69|2144.19|0
1647571580000|2022-03-18 02:46:20|2145.77|2144.27|2146.4|2144.9|2146.5|2145|2145.77|2144.27|0
1647571590000|2022-03-18 02:46:30|2146.48|2144.98|2146.64|2145.14|2146.64|2145.14|2146.48|2144.98|0
1647571600000|2022-03-18 02:46:40|2146.56|2145.06|2146.74|2145.24|2146.74|2145.24|2146.4|2144.9|0
1647571620000|2022-03-18 02:47:00|2146.71|2145.21|2146.74|2145.24|2146.74|2145.24|2146.51|2145.01|0
1647571630000|2022-03-18 02:47:10|2146.75|2145.25|2146.98|2145.48|2147.11|2145.61|2146.75|2145.25|0
1647571650000|2022-03-18 02:47:30|2146.94|2145.44|2146.64|2145.14|2146.94|2145.44|2146.64|2145.14|0
1647571660000|2022-03-18 02:47:40|2146.56|2145.06|2146.27|2144.77|2146.56|2145.06|2146.27|2144.77|0
1647571680000|2022-03-18 02:48:00|2146.23|2144.73|2146.51|2145.01|2146.51|2145.01|2146.17|2144.67|0
1647571700000|2022-03-18 02:48:20|2146.5|2145|2146.5|2145|2146.5|2145|2146.5|2145|0
1647571710000|2022-03-18 02:48:30|2146.51|2145.01|2146.51|2145.01|2146.51|2145.01|2146.51|2145.01|0
1647571730000|2022-03-18 02:48:50|2146.5|2145|2146.4|2144.9|2146.5|2145|2146.4|2144.9|0
1647571740000|2022-03-18 02:49:00|2146.36|2144.86|2146.27|2144.77|2146.36|2144.86|2146.27|2144.77|0
1647571750000|2022-03-18 02:49:10|2146.17|2144.67|2146.17|2144.67|2146.17|2144.67|2146.17|2144.67|0
1647571760000|2022-03-18 02:49:20|2146.16|2144.66|2146.27|2144.77|2146.27|2144.77|2146.03|2144.53|0
1647571770000|2022-03-18 02:49:30|2146.23|2144.73|2146.27|2144.77|2146.27|2144.77|2146.16|2144.66|0
1647571780000|2022-03-18 02:49:40|2146.42|2144.92|2146.74|2145.24|2146.74|2145.24|2146.42|2144.92|0
1647571790000|2022-03-18 02:49:50|2146.62|2145.12|2146.74|2145.24|2146.74|2145.24|2146.26|2144.76|0
1647571800000|2022-03-18 02:50:00|2146.7|2145.2|2146.5|2145|2146.7|2145.2|2146.5|2145|0
1647571810000|2022-03-18 02:50:10|2146.42|2144.92|2145.93|2144.43|2146.42|2144.92|2145.93|2144.43|0
1647571820000|2022-03-18 02:50:20|2145.89|2144.39|2146.03|2144.53|2146.03|2144.53|2145.69|2144.19|0
1647571870000|2022-03-18 02:51:10|2145.93|2144.43|2145.8|2144.3|2145.93|2144.43|2145.8|2144.3|0
1647571890000|2022-03-18 02:51:30|2145.76|2144.26|2145.7|2144.2|2145.76|2144.26|2145.7|2144.2|0
1647571900000|2022-03-18 02:51:40|2145.62|2144.12|2145.46|2143.96|2145.62|2144.12|2145.46|2143.96|0
1647571910000|2022-03-18 02:51:50|2145.54|2144.04|2145.7|2144.2|2145.8|2144.3|2145.54|2144.04|0
1647571920000|2022-03-18 02:52:00|2145.78|2144.28|2145.8|2144.3|2146.03|2144.53|2145.78|2144.28|0
1647571970000|2022-03-18 02:52:50|2145.72|2144.22|2145.56|2144.06|2145.72|2144.22|2145.56|2144.06|0
1647571990000|2022-03-18 02:53:10|2145.52|2144.02|2145.33|2143.83|2145.52|2144.02|2145.32|2143.82|0
1647572000000|2022-03-18 02:53:20|2145.32|2143.82|2145.22|2143.72|2145.32|2143.82|2145.22|2143.72|0
1647572010000|2022-03-18 02:53:30|2145.18|2143.68|2145.09|2143.59|2145.18|2143.68|2145.09|2143.59|0
1647572050000|2022-03-18 02:54:10|2145.05|2143.55|2145.09|2143.59|2145.09|2143.59|2144.99|2143.49|0
1647572060000|2022-03-18 02:54:20|2145.01|2143.51|2144.75|2143.25|2145.01|2143.51|2144.75|2143.25|0
1647572080000|2022-03-18 02:54:40|2144.83|2143.33|2144.75|2143.25|2144.99|2143.49|2144.75|2143.25|0
1647572090000|2022-03-18 02:54:50|2144.83|2143.33|2144.85|2143.35|2144.99|2143.49|2144.83|2143.33|0
1647572120000|2022-03-18 02:55:20|2144.81|2143.31|2144.75|2143.25|2144.81|2143.31|2144.52|2143.02|0
1647572130000|2022-03-18 02:55:30|2144.83|2143.33|2144.85|2143.35|2144.99|2143.49|2144.83|2143.33|0
1647572140000|2022-03-18 02:55:40|2144.86|2143.36|2144.99|2143.49|2144.99|2143.49|2144.86|2143.36|0
1647572150000|2022-03-18 02:55:50|2145.03|2143.53|2144.99|2143.49|2145.09|2143.59|2144.99|2143.49|0
1647572160000|2022-03-18 02:56:00|2145.07|2143.57|2145.33|2143.83|2145.33|2143.83|2145.07|2143.57|0
1647572170000|2022-03-18 02:56:10|2145.29|2143.79|2144.85|2143.35|2145.29|2143.79|2144.85|2143.35|0
1647572190000|2022-03-18 02:56:30|2144.86|2143.36|2144.85|2143.35|2144.86|2143.36|2144.85|2143.35|0
1647572200000|2022-03-18 02:56:40|2144.86|2143.36|2144.86|2143.36|2144.86|2143.36|2144.86|2143.36|0
1647572210000|2022-03-18 02:56:50|2144.82|2143.32|2144.52|2143.02|2144.82|2143.32|2144.52|2143.02|0
1647572220000|2022-03-18 02:57:00|2144.48|2142.98|2144.38|2142.88|2144.48|2142.98|2144.38|2142.88|0
1647572230000|2022-03-18 02:57:10|2144.39|2142.89|2144.39|2142.89|2144.39|2142.89|2144.39|2142.89|0
1647572250000|2022-03-18 02:57:30|2144.35|2142.85|2144.39|2142.89|2144.39|2142.89|2144.28|2142.78|0
1647572280000|2022-03-18 02:58:00|2144.35|2142.85|2144.28|2142.78|2144.35|2142.85|2144.28|2142.78|0
1647572290000|2022-03-18 02:58:10|2144.29|2142.79|2144.39|2142.89|2144.39|2142.89|2144.15|2142.65|0
1647572300000|2022-03-18 02:58:20|2144.63|2143.13|2145.09|2143.59|2145.09|2143.59|2144.63|2143.13|0
1647572310000|2022-03-18 02:58:30|2145.13|2143.63|2145.33|2143.83|2145.46|2143.96|2145.13|2143.63|0
1647572320000|2022-03-18 02:58:40|2145.23|2143.73|2144.99|2143.49|2145.23|2143.73|2144.99|2143.49|0
1647572340000|2022-03-18 02:59:00|2144.95|2143.45|2144.86|2143.36|2144.95|2143.45|2144.86|2143.36|0
1647572350000|2022-03-18 02:59:10|2144.9|2143.4|2144.99|2143.49|2144.99|2143.49|2144.9|2143.4|0
1647572370000|2022-03-18 02:59:30|2145.03|2143.53|2145.1|2143.6|2145.1|2143.6|2145.03|2143.53|0
1647572380000|2022-03-18 02:59:40|2145.09|2143.59|2145.1|2143.6|2145.1|2143.6|2145.09|2143.59|0
1647572390000|2022-03-18 02:59:50|2145.13|2143.63|2145.23|2143.73|2145.33|2143.83|2145.13|2143.63|0
1647572400000|2022-03-18 03:00:00|2145.27|2143.77|2145.33|2143.83|2145.33|2143.83|2145.27|2143.77|0
1647572450000|2022-03-18 03:00:50|2145.37|2143.87|2145.57|2144.07|2145.57|2144.07|2145.33|2143.83|0
1647572460000|2022-03-18 03:01:00|2145.61|2144.11|2145.81|2144.31|2145.81|2144.31|2145.61|2144.11|0
1647572490000|2022-03-18 03:01:30|2145.84|2144.34|2145.8|2144.3|2145.94|2144.44|2145.8|2144.3|0
1647572500000|2022-03-18 03:01:40|2145.81|2144.31|2145.81|2144.31|2145.81|2144.31|2145.8|2144.3|0
1647572510000|2022-03-18 03:01:50|2146.04|2144.54|2146.04|2144.54|2146.04|2144.54|2146.04|2144.54|0
1647572520000|2022-03-18 03:02:00|2145.96|2144.46|2145.81|2144.31|2145.96|2144.46|2145.81|2144.31|0
1647572540000|2022-03-18 03:02:20|2145.8|2144.3|2145.33|2143.83|2145.8|2144.3|2145.33|2143.83|0
1647572550000|2022-03-18 03:02:30|2145.29|2143.79|2145.1|2143.6|2145.29|2143.79|2145.09|2143.59|0
1647572560000|2022-03-18 03:02:40|2145.09|2143.59|2145.1|2143.6|2145.1|2143.6|2145.09|2143.59|0
1647572570000|2022-03-18 03:02:50|2145.09|2143.59|2145.09|2143.59|2145.09|2143.59|2145.09|2143.59|0
1647572580000|2022-03-18 03:03:00|2145.25|2143.75|2146.04|2144.54|2146.04|2144.54|2145.25|2143.75|0
1647572590000|2022-03-18 03:03:10|2146.08|2144.58|2146.28|2144.78|2146.28|2144.78|2146.08|2144.58|0
1647572600000|2022-03-18 03:03:20|2146.32|2144.82|2146.27|2144.77|2146.41|2144.91|2146.27|2144.77|0
1647572610000|2022-03-18 03:03:30|2146.31|2144.81|2146.27|2144.77|2146.41|2144.91|2146.27|2144.77|0
1647572630000|2022-03-18 03:03:50|2146.31|2144.81|2146.27|2144.77|2146.41|2144.91|2146.27|2144.77|0
1647572640000|2022-03-18 03:04:00|2146.23|2144.73|2146.03|2144.53|2146.23|2144.73|2146.03|2144.53|0
1647572660000|2022-03-18 03:04:20|2146.07|2144.57|2146.27|2144.77|2146.27|2144.77|2146.07|2144.57|0
1647572670000|2022-03-18 03:04:30|2146.23|2144.73|2146.27|2144.77|2146.27|2144.77|2146.03|2144.53|0
1647572710000|2022-03-18 03:05:10|2146.23|2144.73|2146.03|2144.53|2146.23|2144.73|2146.03|2144.53|0
1647572740000|2022-03-18 03:05:40|2145.99|2144.49|2146.03|2144.53|2146.03|2144.53|2145.93|2144.43|0
1647572750000|2022-03-18 03:05:50|2145.93|2144.43|2145.93|2144.43|2145.93|2144.43|2145.93|2144.43|0
1647572760000|2022-03-18 03:06:00|2145.89|2144.39|2145.79|2144.29|2145.89|2144.39|2145.79|2144.29|0
1647572810000|2022-03-18 03:06:50|2145.87|2144.37|2146.27|2144.77|2146.27|2144.77|2145.87|2144.37|0
1647572820000|2022-03-18 03:07:00|2146.31|2144.81|2146.5|2145|2146.5|2145|2146.27|2144.77|0
1647572830000|2022-03-18 03:07:10|2146.4|2144.9|2146.5|2145|2146.5|2145|2146.27|2144.77|0
1647572840000|2022-03-18 03:07:20|2146.4|2144.9|2146.4|2144.9|2146.4|2144.9|2146.4|2144.9|0
1647572850000|2022-03-18 03:07:30|2146.44|2144.94|2146.4|2144.9|2146.5|2145|2146.4|2144.9|0
1647572860000|2022-03-18 03:07:40|2146.36|2144.86|2146.5|2145|2146.5|2145|2146.26|2144.76|0
1647572880000|2022-03-18 03:08:00|2146.54|2145.04|2146.5|2145|2146.64|2145.14|2146.5|2145|0
1647572910000|2022-03-18 03:08:30|2146.58|2145.08|2146.5|2145|2146.74|2145.24|2146.5|2145|0
1647572940000|2022-03-18 03:09:00|2146.4|2144.9|2146.5|2145|2146.5|2145|2146.26|2144.76|0
1647573000000|2022-03-18 03:10:00|2146.54|2145.04|2146.5|2145|2146.63|2145.13|2146.5|2145|0
1647573010000|2022-03-18 03:10:10|2146.26|2144.76|2146.26|2144.76|2146.5|2145|2146.26|2144.76|0
1647573030000|2022-03-18 03:10:30|2146.3|2144.8|2145.8|2144.3|2146.5|2145|2145.69|2144.19|0
1647573040000|2022-03-18 03:10:40|2145.79|2144.29|2145.79|2144.29|2145.8|2144.3|2145.79|2144.29|0
1647573050000|2022-03-18 03:10:50|2145.75|2144.25|2145.56|2144.06|2145.75|2144.25|2145.56|2144.06|0
1647573060000|2022-03-18 03:11:00|2145.68|2144.18|2145.79|2144.29|2145.93|2144.43|2145.68|2144.18|0
1647573070000|2022-03-18 03:11:10|2145.75|2144.25|2145.69|2144.19|2145.75|2144.25|2145.69|2144.19|0
1647573080000|2022-03-18 03:11:20|2145.65|2144.15|2145.56|2144.06|2145.65|2144.15|2145.56|2144.06|0
1647573090000|2022-03-18 03:11:30|2145.52|2144.02|2145.56|2144.06|2145.56|2144.06|2145.45|2143.95|0
1647573100000|2022-03-18 03:11:40|2145.52|2144.02|2144.74|2143.24|2145.52|2144.02|2144.74|2143.24|0
1647573110000|2022-03-18 03:11:50|2144.7|2143.2|2144.61|2143.11|2144.84|2143.34|2144.5|2143|0
1647573120000|2022-03-18 03:12:00|2144.65|2143.15|2144.74|2143.24|2144.74|2143.24|2144.61|2143.11|0
1647573130000|2022-03-18 03:12:10|2144.78|2143.28|2144.98|2143.48|2144.98|2143.48|2144.74|2143.24|0
1647573140000|2022-03-18 03:12:20|2144.94|2143.44|2144.85|2143.35|2144.98|2143.48|2144.85|2143.35|0
1647573150000|2022-03-18 03:12:30|2144.89|2143.39|2145.09|2143.59|2145.09|2143.59|2144.89|2143.39|0
1647573160000|2022-03-18 03:12:40|2145.13|2143.63|2144.85|2143.35|2145.22|2143.72|2144.85|2143.35|0
1647573170000|2022-03-18 03:12:50|2144.89|2143.39|2144.85|2143.35|2144.99|2143.49|2144.85|2143.35|0
1647573180000|2022-03-18 03:13:00|2144.81|2143.31|2144.85|2143.35|2144.85|2143.35|2144.75|2143.25|0
1647573200000|2022-03-18 03:13:20|2144.81|2143.31|2144.85|2143.35|2144.85|2143.35|2144.75|2143.25|0
1647573210000|2022-03-18 03:13:30|2144.81|2143.31|2144.61|2143.11|2144.81|2143.31|2144.61|2143.11|0
1647573220000|2022-03-18 03:13:40|2144.65|2143.15|2144.99|2143.49|2144.99|2143.49|2144.65|2143.15|0
1647573230000|2022-03-18 03:13:50|2144.95|2143.45|2144.85|2143.35|2144.95|2143.45|2144.85|2143.35|0
1647573250000|2022-03-18 03:14:10|2144.89|2143.39|2144.85|2143.35|2144.99|2143.49|2144.85|2143.35|0
1647573280000|2022-03-18 03:14:40|2144.81|2143.31|2144.99|2143.49|2144.99|2143.49|2144.75|2143.25|0
1647573290000|2022-03-18 03:14:50|2144.95|2143.45|2144.99|2143.49|2144.99|2143.49|2144.85|2143.35|0
1647573310000|2022-03-18 03:15:10|2144.95|2143.45|2144.85|2143.35|2144.95|2143.45|2144.85|2143.35|0
1647573320000|2022-03-18 03:15:20|2144.38|2142.88|2144.38|2142.88|2144.38|2142.88|2144.38|2142.88|0
1647573330000|2022-03-18 03:15:30|2144.42|2142.92|2144.61|2143.11|2144.61|2143.11|2144.42|2142.92|0
1647573340000|2022-03-18 03:15:40|2144.62|2143.12|2144.61|2143.11|2144.62|2143.12|2144.61|2143.11|0
1647573350000|2022-03-18 03:15:50|2144.62|2143.12|2144.62|2143.12|2144.62|2143.12|2144.61|2143.11|0
1647573360000|2022-03-18 03:16:00|2144.61|2143.11|2144.85|2143.35|2144.85|2143.35|2144.61|2143.11|0
1647573370000|2022-03-18 03:16:10|2144.81|2143.31|2144.85|2143.35|2144.85|2143.35|2144.75|2143.25|0
1647573380000|2022-03-18 03:16:20|2144.81|2143.31|2144.75|2143.25|2144.81|2143.31|2144.75|2143.25|0
1647573390000|2022-03-18 03:16:30|2144.71|2143.21|2144.61|2143.11|2144.71|2143.21|2144.61|2143.11|0
1647573400000|2022-03-18 03:16:40|2144.62|2143.12|2145.23|2143.73|2145.23|2143.73|2144.62|2143.12|0
1647573410000|2022-03-18 03:16:50|2145.19|2143.69|2145.09|2143.59|2145.19|2143.69|2145.09|2143.59|0
1647573420000|2022-03-18 03:17:00|2145.13|2143.63|2144.99|2143.49|2145.33|2143.83|2144.85|2143.35|0
1647573430000|2022-03-18 03:17:10|2145.03|2143.53|2144.99|2143.49|2145.09|2143.59|2144.85|2143.35|0
1647573440000|2022-03-18 03:17:20|2144.85|2143.35|2144.85|2143.35|2144.85|2143.35|2144.85|2143.35|0
1647573450000|2022-03-18 03:17:30|2144.86|2143.36|2145.09|2143.59|2145.22|2143.72|2144.85|2143.35|0
1647573460000|2022-03-18 03:17:40|2145.05|2143.55|2144.85|2143.35|2145.05|2143.55|2144.85|2143.35|0
1647573470000|2022-03-18 03:17:50|2144.89|2143.39|2145.09|2143.59|2145.09|2143.59|2144.89|2143.39|0
1647573500000|2022-03-18 03:18:20|2145.05|2143.55|2144.99|2143.49|2145.05|2143.55|2144.99|2143.49|0
1647573510000|2022-03-18 03:18:30|2144.95|2143.45|2144.85|2143.35|2144.95|2143.45|2144.85|2143.35|0
1647573530000|2022-03-18 03:18:50|2144.86|2143.36|2144.87|2143.37|2145.01|2143.51|2144.86|2143.36|0
1647573540000|2022-03-18 03:19:00|2144.83|2143.33|2144.64|2143.14|2144.83|2143.33|2144.64|2143.14|0
1647573550000|2022-03-18 03:19:10|2144.53|2143.03|2144.3|2142.8|2144.53|2143.03|2144.3|2142.8|0
1647573560000|2022-03-18 03:19:20|2144.34|2142.84|2144.4|2142.9|2144.4|2142.9|2144.34|2142.84|0
1647573570000|2022-03-18 03:19:30|2144.44|2142.94|2144.3|2142.8|2144.64|2143.14|2144.3|2142.8|0
1647573590000|2022-03-18 03:19:50|2144.22|2142.72|2143.59|2142.09|2144.22|2142.72|2143.59|2142.09|0
1647573600000|2022-03-18 03:20:00|2143.69|2142.19|2143.69|2142.19|2143.82|2142.32|2143.69|2142.19|0
1647573610000|2022-03-18 03:20:10|2143.73|2142.23|2143.69|2142.19|2143.82|2142.32|2143.69|2142.19|0
1647573620000|2022-03-18 03:20:20|2143.77|2142.27|2144.16|2142.66|2144.16|2142.66|2143.77|2142.27|0
1647573630000|2022-03-18 03:20:30|2144.12|2142.62|2144.16|2142.66|2144.16|2142.66|2144.06|2142.56|0
1647573640000|2022-03-18 03:20:40|2144.12|2142.62|2143.92|2142.42|2144.12|2142.62|2143.92|2142.42|0
1647573650000|2022-03-18 03:20:50|2143.84|2142.34|2143.68|2142.18|2143.84|2142.34|2143.68|2142.18|0
1647573660000|2022-03-18 03:21:00|2143.72|2142.22|2143.92|2142.42|2144.16|2142.66|2143.72|2142.22|0
1647573670000|2022-03-18 03:21:10|2143.96|2142.46|2144.39|2142.89|2144.63|2143.13|2143.96|2142.46|0
1647573680000|2022-03-18 03:21:20|2144.4|2142.9|2144.4|2142.9|2144.4|2142.9|2144.4|2142.9|0
1647573700000|2022-03-18 03:21:40|2144.39|2142.89|2144.4|2142.9|2144.4|2142.9|2144.39|2142.89|0
1647573720000|2022-03-18 03:22:00|2144.52|2143.02|2144.87|2143.37|2144.87|2143.37|2144.52|2143.02|0
1647573730000|2022-03-18 03:22:10|2144.91|2143.41|2145.11|2143.61|2145.11|2143.61|2144.87|2143.37|0
1647573740000|2022-03-18 03:22:20|2145.24|2143.74|2145.24|2143.74|2145.34|2143.84|2145.24|2143.74|0
1647573750000|2022-03-18 03:22:30|2145.2|2143.7|2145.11|2143.61|2145.2|2143.7|2145.11|2143.61|0
1647573770000|2022-03-18 03:22:50|2145.07|2143.57|2145.01|2143.51|2145.07|2143.57|2145|2143.5|0
1647573780000|2022-03-18 03:23:00|2145|2143.5|2145.11|2143.61|2145.11|2143.61|2145|2143.5|0
1647573790000|2022-03-18 03:23:10|2145.07|2143.57|2144.87|2143.37|2145.07|2143.57|2144.87|2143.37|0
1647573800000|2022-03-18 03:23:20|2144.91|2143.41|2144.63|2143.13|2145|2143.5|2144.63|2143.13|0
1647573820000|2022-03-18 03:23:40|2144.67|2143.17|2144.87|2143.37|2144.87|2143.37|2144.63|2143.13|0
1647573830000|2022-03-18 03:23:50|2144.83|2143.33|2144.63|2143.13|2144.83|2143.33|2144.63|2143.13|0
1647573840000|2022-03-18 03:24:00|2144.39|2142.89|2144.39|2142.89|2144.39|2142.89|2144.39|2142.89|0
1647573850000|2022-03-18 03:24:10|2144.35|2142.85|2144.29|2142.79|2144.53|2143.03|2144.29|2142.79|0
1647573860000|2022-03-18 03:24:20|2144.33|2142.83|2144.29|2142.79|2144.39|2142.89|2144.29|2142.79|0
1647573870000|2022-03-18 03:24:30|2144.25|2142.75|2144.05|2142.55|2144.25|2142.75|2144.05|2142.55|0
1647573880000|2022-03-18 03:24:40|2144.06|2142.56|2144.39|2142.89|2144.39|2142.89|2144.06|2142.56|0
1647573900000|2022-03-18 03:25:00|2144.31|2142.81|2144.16|2142.66|2144.31|2142.81|2144.16|2142.66|0
1647573920000|2022-03-18 03:25:20|2144.15|2142.65|2144.29|2142.79|2144.29|2142.79|2144.05|2142.55|0
1647573930000|2022-03-18 03:25:30|2144.63|2143.13|2144.39|2142.89|2144.63|2143.13|2144.39|2142.89|0
1647573940000|2022-03-18 03:25:40|2144.43|2142.93|2144.39|2142.89|2144.63|2143.13|2144.29|2142.79|0
1647573950000|2022-03-18 03:25:50|2144.43|2142.93|2144.39|2142.89|2144.53|2143.03|2144.39|2142.89|0
1647573960000|2022-03-18 03:26:00|2144.43|2142.93|2144.39|2142.89|2144.53|2143.03|2144.39|2142.89|0
1647573980000|2022-03-18 03:26:20|2144.4|2142.9|2144.39|2142.89|2144.53|2143.03|2144.39|2142.89|0
1647573990000|2022-03-18 03:26:30|2144.4|2142.9|2144.4|2142.9|2144.4|2142.9|2144.4|2142.9|0
1647574000000|2022-03-18 03:26:40|2144.47|2142.97|2144.87|2143.37|2144.87|2143.37|2144.47|2142.97|0
1647574010000|2022-03-18 03:26:50|2144.86|2143.36|2144.63|2143.13|2144.86|2143.36|2144.63|2143.13|0
1647574030000|2022-03-18 03:27:10|2144.59|2143.09|2144.63|2143.13|2144.63|2143.13|2144.53|2143.03|0
1647574040000|2022-03-18 03:27:20|2144.59|2143.09|2144.52|2143.02|2144.59|2143.09|2144.52|2143.02|0
1647574050000|2022-03-18 03:27:30|2144.56|2143.06|2144.39|2142.89|2144.63|2143.13|2144.39|2142.89|0
1647574070000|2022-03-18 03:27:50|2144.43|2142.93|2144.63|2143.13|2144.63|2143.13|2144.43|2142.93|0
1647574090000|2022-03-18 03:28:10|2144.79|2143.29|2145.1|2143.6|2145.1|2143.6|2144.79|2143.29|0
1647574120000|2022-03-18 03:28:40|2145.14|2143.64|2144.86|2143.36|2145.23|2143.73|2144.76|2143.26|0
1647574140000|2022-03-18 03:29:00|2144.87|2143.37|2145.1|2143.6|2145.1|2143.6|2144.87|2143.37|0
1647574150000|2022-03-18 03:29:10|2145.06|2143.56|2145|2143.5|2145.06|2143.56|2144.86|2143.36|0
1647574160000|2022-03-18 03:29:20|2144.86|2143.36|2144.86|2143.36|2144.86|2143.36|2144.86|2143.36|0
1647574170000|2022-03-18 03:29:30|2144.9|2143.4|2145.1|2143.6|2145.1|2143.6|2144.9|2143.4|0
1647574190000|2022-03-18 03:29:50|2145.06|2143.56|2144.86|2143.36|2145.06|2143.56|2144.86|2143.36|0
1647574200000|2022-03-18 03:30:00|2144.9|2143.4|2145|2143.5|2145.1|2143.6|2144.76|2143.26|0
1647574210000|2022-03-18 03:30:10|2145.04|2143.54|2144.87|2143.37|2145.1|2143.6|2144.86|2143.36|0
1647574220000|2022-03-18 03:30:20|2144.86|2143.36|2144.76|2143.26|2144.86|2143.36|2144.76|2143.26|0
1647574230000|2022-03-18 03:30:30|2144.63|2143.13|2144.63|2143.13|2144.63|2143.13|2144.52|2143.02|0
1647574240000|2022-03-18 03:30:40|2144.67|2143.17|2144.76|2143.26|2144.76|2143.26|2144.63|2143.13|0
1647574250000|2022-03-18 03:30:50|2144.8|2143.3|2144.94|2143.44|2144.94|2143.44|2144.8|2143.3|0
1647574260000|2022-03-18 03:31:00|2145.1|2143.6|2144.86|2143.36|2145.1|2143.6|2144.86|2143.36|0
1647574280000|2022-03-18 03:31:20|2144.82|2143.32|2144.86|2143.36|2144.86|2143.36|2144.76|2143.26|0
1647574290000|2022-03-18 03:31:30|2144.82|2143.32|2144.86|2143.36|2144.86|2143.36|2144.76|2143.26|0
1647574310000|2022-03-18 03:31:50|2144.78|2143.28|2144.63|2143.13|2144.78|2143.28|2144.63|2143.13|0
1647574320000|2022-03-18 03:32:00|2144.62|2143.12|2144.63|2143.13|2144.76|2143.26|2144.62|2143.12|0
1647574330000|2022-03-18 03:32:10|2144.67|2143.17|2144.63|2143.13|2144.76|2143.26|2144.63|2143.13|0
1647574340000|2022-03-18 03:32:20|2144.67|2143.17|2144.87|2143.37|2145.1|2143.6|2144.67|2143.17|0
1647574350000|2022-03-18 03:32:30|2144.86|2143.36|2145.1|2143.6|2145.1|2143.6|2144.86|2143.36|0
1647574360000|2022-03-18 03:32:40|2145.14|2143.64|2145.57|2144.07|2145.57|2144.07|2145.14|2143.64|0
1647574380000|2022-03-18 03:33:00|2145.53|2144.03|2145.34|2143.84|2145.57|2144.07|2145.34|2143.84|0
1647574390000|2022-03-18 03:33:10|2145.38|2143.88|2145.57|2144.07|2145.57|2144.07|2145.38|2143.88|0
1647574400000|2022-03-18 03:33:20|2145.58|2144.08|2145.81|2144.31|2145.81|2144.31|2145.58|2144.08|0
1647574440000|2022-03-18 03:34:00|2145.57|2144.07|2145.57|2144.07|2145.58|2144.08|2145.57|2144.07|0
1647574460000|2022-03-18 03:34:20|2145.53|2144.03|2145.57|2144.07|2145.57|2144.07|2145.47|2143.97|0
1647574490000|2022-03-18 03:34:50|2145.53|2144.03|2145.57|2144.07|2145.57|2144.07|2145.47|2143.97|0
1647574510000|2022-03-18 03:35:10|2145.61|2144.11|2145.71|2144.21|2145.71|2144.21|2145.61|2144.11|0
1647574520000|2022-03-18 03:35:20|2145.75|2144.25|2145.81|2144.31|2145.94|2144.44|2145.75|2144.25|0
1647574540000|2022-03-18 03:35:40|2145.85|2144.35|2146.05|2144.55|2146.05|2144.55|2145.85|2144.35|0
1647574560000|2022-03-18 03:36:00|2146.18|2144.68|2146.04|2144.54|2146.18|2144.68|2146.04|2144.54|0
1647574590000|2022-03-18 03:36:30|2145.97|2144.47|2145.57|2144.07|2145.97|2144.47|2145.57|2144.07|0
1647574600000|2022-03-18 03:36:40|2145.53|2144.03|2145.47|2143.97|2145.53|2144.03|2145.34|2143.84|0
1647574610000|2022-03-18 03:36:50|2145.43|2143.93|2145.34|2143.84|2145.47|2143.97|2145.34|2143.84|0
1647574620000|2022-03-18 03:37:00|2145.3|2143.8|2145.1|2143.6|2145.3|2143.8|2145.1|2143.6|0
1647574630000|2022-03-18 03:37:10|2145.06|2143.56|2145|2143.5|2145.06|2143.56|2145|2143.5|0
1647574640000|2022-03-18 03:37:20|2145.08|2143.58|2145|2143.5|2145.23|2143.73|2144.76|2143.26|0
1647574650000|2022-03-18 03:37:30|2145.04|2143.54|2144.86|2143.36|2145.1|2143.6|2144.86|2143.36|0
1647574680000|2022-03-18 03:38:00|2144.9|2143.4|2144.86|2143.36|2145.1|2143.6|2144.86|2143.36|0
1647574690000|2022-03-18 03:38:10|2144.87|2143.37|2144.63|2143.13|2144.87|2143.37|2144.63|2143.13|0
1647574700000|2022-03-18 03:38:20|2144.53|2143.03|2144.53|2143.03|2144.53|2143.03|2144.53|2143.03|0
1647574710000|2022-03-18 03:38:30|2144.57|2143.07|2144.63|2143.13|2144.63|2143.13|2144.57|2143.07|0
1647574730000|2022-03-18 03:38:50|2144.59|2143.09|2144.53|2143.03|2144.59|2143.09|2144.53|2143.03|0
1647574740000|2022-03-18 03:39:00|2144.49|2142.99|2144.53|2143.03|2144.63|2143.13|2144.39|2142.89|0
1647574750000|2022-03-18 03:39:10|2144.57|2143.07|2144.63|2143.13|2144.76|2143.26|2144.57|2143.07|0
1647574770000|2022-03-18 03:39:30|2144.59|2143.09|2144.39|2142.89|2144.59|2143.09|2144.39|2142.89|0
1647574780000|2022-03-18 03:39:40|2144.43|2142.93|2144.39|2142.89|2144.53|2143.03|2144.39|2142.89|0
1647574790000|2022-03-18 03:39:50|2144.35|2142.85|2144.16|2142.66|2144.35|2142.85|2144.16|2142.66|0
1647574800000|2022-03-18 03:40:00|2144.2|2142.7|2144.39|2142.89|2144.39|2142.89|2144.2|2142.7|0
1647574810000|2022-03-18 03:40:10|2144.43|2142.93|2144.39|2142.89|2144.53|2143.03|2144.39|2142.89|0
1647574820000|2022-03-18 03:40:20|2144.4|2142.9|2144.53|2143.03|2144.53|2143.03|2144.4|2142.9|0
1647574830000|2022-03-18 03:40:30|2144.57|2143.07|2144.63|2143.13|2144.63|2143.13|2144.57|2143.07|0
1647574840000|2022-03-18 03:40:40|2144.67|2143.17|2144.87|2143.37|2144.87|2143.37|2144.67|2143.17|0
1647574850000|2022-03-18 03:40:50|2144.91|2143.41|2144.87|2143.37|2145.1|2143.6|2144.87|2143.37|0
1647574860000|2022-03-18 03:41:00|2144.83|2143.33|2144.87|2143.37|2144.87|2143.37|2144.76|2143.26|0
1647574870000|2022-03-18 03:41:10|2144.91|2143.41|2145.1|2143.6|2145.1|2143.6|2144.91|2143.41|0
1647574880000|2022-03-18 03:41:20|2145.14|2143.64|2144.87|2143.37|2145.23|2143.73|2144.87|2143.37|0
1647574900000|2022-03-18 03:41:40|2144.83|2143.33|2145|2143.5|2145.1|2143.6|2144.77|2143.27|0
1647574910000|2022-03-18 03:41:50|2145.04|2143.54|2145.11|2143.61|2145.11|2143.61|2145.04|2143.54|0
1647574920000|2022-03-18 03:42:00|2145.1|2143.6|2145|2143.5|2145.1|2143.6|2145|2143.5|0
1647574930000|2022-03-18 03:42:10|2144.96|2143.46|2144.87|2143.37|2144.96|2143.46|2144.87|2143.37|0
1647574940000|2022-03-18 03:42:20|2144.91|2143.41|2145.1|2143.6|2145.1|2143.6|2144.91|2143.41|0
1647574950000|2022-03-18 03:42:30|2145.14|2143.64|2145.1|2143.6|2145.24|2143.74|2145.1|2143.6|0
1647574960000|2022-03-18 03:42:40|2145.02|2143.52|2145.1|2143.6|2145.1|2143.6|2144.87|2143.37|0
1647574970000|2022-03-18 03:42:50|2145.14|2143.64|2145.1|2143.6|2145.34|2143.84|2145.1|2143.6|0
1647575000000|2022-03-18 03:43:20|2145.14|2143.64|2145.1|2143.6|2145.24|2143.74|2145.1|2143.6|0
1647575010000|2022-03-18 03:43:30|2145.24|2143.74|2145.34|2143.84|2145.34|2143.84|2145.24|2143.74|0
1647575020000|2022-03-18 03:43:40|2145.3|2143.8|2145.34|2143.84|2145.34|2143.84|2145.24|2143.74|0
1647575030000|2022-03-18 03:43:50|2145.3|2143.8|2145.34|2143.84|2145.47|2143.97|2145.24|2143.74|0
1647575040000|2022-03-18 03:44:00|2145.3|2143.8|2145.34|2143.84|2145.34|2143.84|2145.24|2143.74|0
1647575050000|2022-03-18 03:44:10|2145.38|2143.88|2145.47|2143.97|2145.47|2143.97|2145.38|2143.88|0
1647575070000|2022-03-18 03:44:30|2145.39|2143.89|2145.24|2143.74|2145.39|2143.89|2145.24|2143.74|0
1647575080000|2022-03-18 03:44:40|2145.28|2143.78|2145.34|2143.84|2145.34|2143.84|2145.28|2143.78|0
1647575090000|2022-03-18 03:44:50|2145.3|2143.8|2145.34|2143.84|2145.34|2143.84|2145.24|2143.74|0
1647575100000|2022-03-18 03:45:00|2145.38|2143.88|2145.34|2143.84|2145.47|2143.97|2145.34|2143.84|0
1647575150000|2022-03-18 03:45:50|2145.38|2143.88|2145.34|2143.84|2145.58|2144.08|2145.34|2143.84|0
1647575160000|2022-03-18 03:46:00|2145.3|2143.8|2145.34|2143.84|2145.34|2143.84|2145.24|2143.74|0
1647575180000|2022-03-18 03:46:20|2145.58|2144.08|2145.58|2144.08|2145.58|2144.08|2145.47|2143.97|0
1647575210000|2022-03-18 03:46:50|2145.74|2144.24|2146.05|2144.55|2146.05|2144.55|2145.74|2144.24|0
1647575240000|2022-03-18 03:47:20|2146.09|2144.59|2146.05|2144.55|2146.28|2144.78|2146.05|2144.55|0
1647575250000|2022-03-18 03:47:30|2146.01|2144.51|2146.05|2144.55|2146.05|2144.55|2145.95|2144.45|0
1647575280000|2022-03-18 03:48:00|2146.09|2144.59|2146.29|2144.79|2146.29|2144.79|2146.09|2144.59|0
1647575290000|2022-03-18 03:48:10|2146.28|2144.78|2146.18|2144.68|2146.28|2144.78|2146.18|2144.68|0
1647575300000|2022-03-18 03:48:20|2146.14|2144.64|2146.05|2144.55|2146.18|2144.68|2146.05|2144.55|0
1647575340000|2022-03-18 03:49:00|2146.17|2144.67|2146.42|2144.92|2146.42|2144.92|2146.17|2144.67|0
1647575350000|2022-03-18 03:49:10|2146.46|2144.96|2146.18|2144.68|2146.52|2145.02|2146.18|2144.68|0
1647575360000|2022-03-18 03:49:20|2146.14|2144.64|2146.05|2144.55|2146.18|2144.68|2146.05|2144.55|0
1647575400000|2022-03-18 03:50:00|2146.13|2144.63|2146.28|2144.78|2146.29|2144.79|2146.13|2144.63|0
1647575410000|2022-03-18 03:50:10|2146.05|2144.55|2146.05|2144.55|2146.05|2144.55|2146.05|2144.55|0
1647575420000|2022-03-18 03:50:20|2146.01|2144.51|2146.05|2144.55|2146.05|2144.55|2145.95|2144.45|0
1647575430000|2022-03-18 03:50:30|2146.13|2144.63|2146.28|2144.78|2146.28|2144.78|2146.13|2144.63|0
1647575440000|2022-03-18 03:50:40|2146.24|2144.74|2146.05|2144.55|2146.28|2144.78|2146.05|2144.55|0
1647575450000|2022-03-18 03:50:50|2146.09|2144.59|2146.05|2144.55|2146.18|2144.68|2146.05|2144.55|0
1647575460000|2022-03-18 03:51:00|2146.04|2144.54|2146.05|2144.55|2146.05|2144.55|2146.04|2144.54|0
1647575470000|2022-03-18 03:51:10|2146.04|2144.54|2146.04|2144.54|2146.04|2144.54|2146.04|2144.54|0
1647575490000|2022-03-18 03:51:30|2146.01|2144.51|2146.04|2144.54|2146.04|2144.54|2145.94|2144.44|0
1647575520000|2022-03-18 03:52:00|2145.88|2144.38|2145.57|2144.07|2145.88|2144.38|2145.57|2144.07|0
1647575530000|2022-03-18 03:52:10|2145.65|2144.15|2145.81|2144.31|2145.81|2144.31|2145.65|2144.15|0
1647575540000|2022-03-18 03:52:20|2145.77|2144.27|2145.81|2144.31|2145.81|2144.31|2145.71|2144.21|0
1647575570000|2022-03-18 03:52:50|2145.73|2144.23|2145.57|2144.07|2145.73|2144.23|2145.57|2144.07|0
1647575580000|2022-03-18 03:53:00|2145.61|2144.11|2145.81|2144.31|2145.81|2144.31|2145.61|2144.11|0
1647575600000|2022-03-18 03:53:20|2145.77|2144.27|2145.57|2144.07|2145.77|2144.27|2145.57|2144.07|0
1647575640000|2022-03-18 03:54:00|2145.58|2144.08|2145.58|2144.08|2145.58|2144.08|2145.58|2144.08|0
1647575660000|2022-03-18 03:54:20|2145.81|2144.31|2145.71|2144.21|2145.81|2144.31|2145.71|2144.21|0
1647575670000|2022-03-18 03:54:30|2145.75|2144.25|2145.81|2144.31|2145.81|2144.31|2145.71|2144.21|0
1647575680000|2022-03-18 03:54:40|2145.77|2144.27|2145.57|2144.07|2145.77|2144.27|2145.57|2144.07|0
1647575700000|2022-03-18 03:55:00|2145.58|2144.08|2145.57|2144.07|2145.58|2144.08|2145.57|2144.07|0
1647575710000|2022-03-18 03:55:10|2145.58|2144.08|2145.58|2144.08|2145.58|2144.08|2145.57|2144.07|0
1647575720000|2022-03-18 03:55:20|2145.61|2144.11|2145.81|2144.31|2145.81|2144.31|2145.61|2144.11|0
1647575730000|2022-03-18 03:55:30|2145.77|2144.27|2145.81|2144.31|2145.81|2144.31|2145.71|2144.21|0
1647575740000|2022-03-18 03:55:40|2145.77|2144.27|2145.81|2144.31|2145.81|2144.31|2145.71|2144.21|0
1647575750000|2022-03-18 03:55:50|2145.85|2144.35|2145.81|2144.31|2146.05|2144.55|2145.71|2144.21|0
1647575760000|2022-03-18 03:56:00|2145.77|2144.27|2145.57|2144.07|2145.77|2144.27|2145.57|2144.07|0
1647575780000|2022-03-18 03:56:20|2145.53|2144.03|2145.47|2143.97|2145.53|2144.03|2145.47|2143.97|0
1647575790000|2022-03-18 03:56:30|2145.51|2144.01|2145.57|2144.07|2145.57|2144.07|2145.51|2144.01|0
1647575800000|2022-03-18 03:56:40|2145.69|2144.19|2146.04|2144.54|2146.04|2144.54|2145.69|2144.19|0
1647575810000|2022-03-18 03:56:50|2146.01|2144.51|2145.81|2144.31|2146.01|2144.51|2145.81|2144.31|0
1647575820000|2022-03-18 03:57:00|2145.85|2144.35|2146.05|2144.55|2146.28|2144.78|2145.85|2144.35|0
1647575830000|2022-03-18 03:57:10|2146.04|2144.54|2145.81|2144.31|2146.04|2144.54|2145.81|2144.31|0
1647575850000|2022-03-18 03:57:30|2145.89|2144.39|2146.18|2144.68|2146.18|2144.68|2145.89|2144.39|0
1647575860000|2022-03-18 03:57:40|2146.14|2144.64|2146.18|2144.68|2146.18|2144.68|2146.05|2144.55|0
1647575870000|2022-03-18 03:57:50|2146.22|2144.72|2146.18|2144.68|2146.28|2144.78|2146.05|2144.55|0
1647575880000|2022-03-18 03:58:00|2146.28|2144.78|2146.05|2144.55|2146.28|2144.78|2146.05|2144.55|0
1647575890000|2022-03-18 03:58:10|2146.03|2144.53|2146.03|2144.53|2146.16|2144.66|2146.03|2144.53|0
1647575900000|2022-03-18 03:58:20|2146.07|2144.57|2146.26|2144.76|2146.26|2144.76|2146.07|2144.57|0
1647575910000|2022-03-18 03:58:30|2146.3|2144.8|2146.26|2144.76|2146.5|2145|2146.16|2144.66|0
1647575920000|2022-03-18 03:58:40|2146.3|2144.8|2146.16|2144.66|2146.4|2144.9|2146.16|2144.66|0
1647575930000|2022-03-18 03:58:50|2146.27|2144.77|2146.27|2144.77|2146.27|2144.77|2146.16|2144.66|0
1647575940000|2022-03-18 03:59:00|2146.23|2144.73|2146.16|2144.66|2146.23|2144.73|2146.16|2144.66|0
1647575950000|2022-03-18 03:59:10|2146.2|2144.7|2146.98|2145.48|2146.98|2145.48|2146.2|2144.7|0
1647575960000|2022-03-18 03:59:20|2147.06|2145.56|2147.21|2145.71|2147.22|2145.72|2147.06|2145.56|0
1647575970000|2022-03-18 03:59:30|2147.13|2145.63|2146.98|2145.48|2147.13|2145.63|2146.98|2145.48|0
1647575980000|2022-03-18 03:59:40|2147.02|2145.52|2146.98|2145.48|2147.21|2145.71|2146.98|2145.48|0
1647576000000|2022-03-18 04:00:00|2146.94|2145.44|2146.98|2145.48|2146.98|2145.48|2146.87|2145.37|0
1647576010000|2022-03-18 04:00:10|2146.97|2145.47|2146.97|2145.47|2146.97|2145.47|2146.97|2145.47|0
1647576020000|2022-03-18 04:00:20|2147.01|2145.51|2147.21|2145.71|2147.21|2145.71|2147.01|2145.51|0
1647576030000|2022-03-18 04:00:30|2147.17|2145.67|2147.11|2145.61|2147.17|2145.67|2146.97|2145.47|0
1647576040000|2022-03-18 04:00:40|2147.15|2145.65|2147.21|2145.71|2147.21|2145.71|2147.15|2145.65|0
1647576050000|2022-03-18 04:00:50|2147.25|2145.75|2147.35|2145.85|2147.35|2145.85|2147.25|2145.75|0
1647576060000|2022-03-18 04:01:00|2147.31|2145.81|2147.45|2145.95|2147.45|2145.95|2147.21|2145.71|0
1647576070000|2022-03-18 04:01:10|2147.41|2145.91|2147.21|2145.71|2147.41|2145.91|2147.21|2145.71|0
1647576090000|2022-03-18 04:01:30|2147.25|2145.75|2147.92|2146.42|2148.05|2146.55|2147.21|2145.71|0
1647576100000|2022-03-18 04:01:40|2148.04|2146.54|2148.16|2146.66|2148.29|2146.79|2148.04|2146.54|0
1647576110000|2022-03-18 04:01:50|2148.2|2146.7|2148.29|2146.79|2148.29|2146.79|2148.16|2146.66|0
1647576120000|2022-03-18 04:02:00|2148.25|2146.75|2148.16|2146.66|2148.29|2146.79|2148.16|2146.66|0
1647576130000|2022-03-18 04:02:10|2148.19|2146.69|2148.42|2146.92|2148.42|2146.92|2148.19|2146.69|0
1647576140000|2022-03-18 04:02:20|2148.46|2146.96|2148.56|2147.06|2148.56|2147.06|2148.46|2146.96|0
1647576150000|2022-03-18 04:02:30|2148.6|2147.1|2148.18|2146.68|2148.66|2147.16|2148.18|2146.68|0
1647576160000|2022-03-18 04:02:40|2148.14|2146.64|2147.95|2146.45|2148.14|2146.64|2147.95|2146.45|0
1647576170000|2022-03-18 04:02:50|2147.91|2146.41|2147.84|2146.34|2147.91|2146.41|2147.84|2146.34|0
1647576180000|2022-03-18 04:03:00|2147.85|2146.35|2147.61|2146.11|2148.08|2146.58|2147.61|2146.11|0
1647576190000|2022-03-18 04:03:10|2147.65|2146.15|2148.18|2146.68|2148.18|2146.68|2147.61|2146.11|0
1647576200000|2022-03-18 04:03:20|2148.19|2146.69|2148.08|2146.58|2148.19|2146.69|2147.95|2146.45|0
1647576210000|2022-03-18 04:03:30|2148.16|2146.66|2148.32|2146.82|2148.32|2146.82|2148.16|2146.66|0
1647576240000|2022-03-18 04:04:00|2148.28|2146.78|2148.18|2146.68|2148.28|2146.78|2148.18|2146.68|0
1647576260000|2022-03-18 04:04:20|2148.14|2146.64|2148.18|2146.68|2148.18|2146.68|2148.08|2146.58|0
1647576270000|2022-03-18 04:04:30|2148.14|2146.64|2148.18|2146.68|2148.18|2146.68|2148.08|2146.58|0
1647576280000|2022-03-18 04:04:40|2148.22|2146.72|2148.42|2146.92|2148.42|2146.92|2148.22|2146.72|0
1647576290000|2022-03-18 04:04:50|2148.46|2146.96|2148.42|2146.92|2148.55|2147.05|2148.42|2146.92|0
1647576300000|2022-03-18 04:05:00|2148.46|2146.96|2148.55|2147.05|2148.55|2147.05|2148.46|2146.96|0
1647576310000|2022-03-18 04:05:10|2148.59|2147.09|2149.27|2147.77|2149.37|2147.87|2148.55|2147.05|0
1647576320000|2022-03-18 04:05:20|2149.35|2147.85|2149.27|2147.77|2149.5|2148|2149.27|2147.77|0
1647576330000|2022-03-18 04:05:30|2149.19|2147.69|2149.03|2147.53|2149.19|2147.69|2149.03|2147.53|0
1647576340000|2022-03-18 04:05:40|2149.11|2147.61|2149.27|2147.77|2149.27|2147.77|2149.11|2147.61|0
1647576350000|2022-03-18 04:05:50|2149.23|2147.73|2149.74|2148.24|2149.74|2148.24|2149.13|2147.63|0
1647576360000|2022-03-18 04:06:00|2149.7|2148.2|2149.74|2148.24|2149.74|2148.24|2149.6|2148.1|0
1647576370000|2022-03-18 04:06:10|2149.66|2148.16|2149.5|2148|2149.66|2148.16|2149.5|2148|0
1647576380000|2022-03-18 04:06:20|2149.42|2147.92|2149.13|2147.63|2149.42|2147.92|2149.13|2147.63|0
1647576390000|2022-03-18 04:06:30|2149.09|2147.59|2148.89|2147.39|2149.13|2147.63|2148.89|2147.39|0
1647576400000|2022-03-18 04:06:40|2148.93|2147.43|2149.13|2147.63|2149.13|2147.63|2148.93|2147.43|0
1647576420000|2022-03-18 04:07:00|2149.17|2147.67|2149.36|2147.86|2149.36|2147.86|2149.17|2147.67|0
1647576440000|2022-03-18 04:07:20|2149.32|2147.82|2149.26|2147.76|2149.32|2147.82|2149.26|2147.76|0
1647576450000|2022-03-18 04:07:30|2149.3|2147.8|2149.6|2148.1|2149.6|2148.1|2149.26|2147.76|0
1647576460000|2022-03-18 04:07:40|2149.56|2148.06|2149.5|2148|2149.56|2148.06|2149.5|2148|0
1647576470000|2022-03-18 04:07:50|2149.54|2148.04|2149.6|2148.1|2149.6|2148.1|2149.54|2148.04|0
1647576490000|2022-03-18 04:08:10|2149.64|2148.14|2149.97|2148.47|2149.97|2148.47|2149.64|2148.14|0
1647576500000|2022-03-18 04:08:20|2149.93|2148.43|2149.84|2148.34|2149.93|2148.43|2149.84|2148.34|0
1647576530000|2022-03-18 04:08:50|2149.8|2148.3|2149.6|2148.1|2149.8|2148.3|2149.6|2148.1|0
1647576540000|2022-03-18 04:09:00|2149.64|2148.14|2149.26|2147.76|2149.73|2148.23|2149.26|2147.76|0
1647576560000|2022-03-18 04:09:20|2149.3|2147.8|2149.6|2148.1|2149.6|2148.1|2149.3|2147.8|0
1647576570000|2022-03-18 04:09:30|2149.56|2148.06|2149.5|2148|2149.56|2148.06|2149.26|2147.76|0
1647576580000|2022-03-18 04:09:40|2149.46|2147.96|2149.26|2147.76|2149.5|2148|2149.26|2147.76|0
1647576590000|2022-03-18 04:09:50|2149.34|2147.84|2149.5|2148|2149.5|2148|2149.34|2147.84|0
1647576600000|2022-03-18 04:10:00|2149.42|2147.92|2149.26|2147.76|2149.42|2147.92|2149.26|2147.76|0
1647576610000|2022-03-18 04:10:10|2149.27|2147.77|2149.37|2147.87|2149.5|2148|2149.27|2147.77|0
1647576630000|2022-03-18 04:10:30|2149.4|2147.9|2149.6|2148.1|2149.6|2148.1|2149.4|2147.9|0
1647576640000|2022-03-18 04:10:40|2149.64|2148.14|2149.84|2148.34|2149.84|2148.34|2149.64|2148.14|0
1647576670000|2022-03-18 04:11:10|2149.76|2148.26|2149.36|2147.86|2149.76|2148.26|2149.36|2147.86|0
1647576690000|2022-03-18 04:11:30|2149.4|2147.9|2149.36|2147.86|2149.5|2148|2149.36|2147.86|0
1647576700000|2022-03-18 04:11:40|2149.4|2147.9|2149.26|2147.76|2149.5|2148|2149.26|2147.76|0
1647576710000|2022-03-18 04:11:50|2149.38|2147.88|2149.6|2148.1|2149.6|2148.1|2149.38|2147.88|0
1647576740000|2022-03-18 04:12:20|2149.64|2148.14|2149.73|2148.23|2149.73|2148.23|2149.64|2148.14|0
1647576750000|2022-03-18 04:12:30|2149.69|2148.19|2149.6|2148.1|2149.69|2148.19|2149.6|2148.1|0
1647576760000|2022-03-18 04:12:40|2149.56|2148.06|2149.26|2147.76|2149.56|2148.06|2149.26|2147.76|0
1647576770000|2022-03-18 04:12:50|2149.3|2147.8|2149.36|2147.86|2149.36|2147.86|2149.3|2147.8|0
1647576780000|2022-03-18 04:13:00|2149.4|2147.9|2149.73|2148.23|2149.73|2148.23|2149.36|2147.86|0
1647576790000|2022-03-18 04:13:10|2149.77|2148.27|2149.83|2148.33|2149.83|2148.33|2149.77|2148.27|0
1647576810000|2022-03-18 04:13:30|2149.8|2148.3|2149.57|2148.07|2149.8|2148.3|2149.57|2148.07|0
1647576830000|2022-03-18 04:13:50|2149.53|2148.03|2149.33|2147.83|2149.53|2148.03|2149.33|2147.83|0
1647576850000|2022-03-18 04:14:10|2149.29|2147.79|2149.23|2147.73|2149.29|2147.79|2149.1|2147.6|0
1647576860000|2022-03-18 04:14:20|2149.31|2147.81|2149.57|2148.07|2149.57|2148.07|2149.31|2147.81|0
1647576880000|2022-03-18 04:14:40|2149.61|2148.11|2149.57|2148.07|2149.7|2148.2|2149.57|2148.07|0
1647576890000|2022-03-18 04:14:50|2149.53|2148.03|2149.57|2148.07|2149.7|2148.2|2149.47|2147.97|0
1647576910000|2022-03-18 04:15:10|2149.7|2148.2|2149.81|2148.31|2149.94|2148.44|2149.7|2148.2|0
1647576920000|2022-03-18 04:15:20|2149.84|2148.34|2150.28|2148.78|2150.28|2148.78|2149.84|2148.34|0
1647576930000|2022-03-18 04:15:30|2150.32|2148.82|2150.51|2149.01|2150.51|2149.01|2150.32|2148.82|0
1647576940000|2022-03-18 04:15:40|2150.55|2149.05|2150.69|2149.19|2150.69|2149.19|2150.55|2149.05|0
1647576950000|2022-03-18 04:15:50|2150.75|2149.25|2150.51|2149.01|2150.75|2149.25|2150.51|2149.01|0
1647576960000|2022-03-18 04:16:00|2150.47|2148.97|2150.41|2148.91|2150.51|2149.01|2150.41|2148.91|0
1647576980000|2022-03-18 04:16:20|2150.37|2148.87|2150.28|2148.78|2150.37|2148.87|2150.28|2148.78|0
1647576990000|2022-03-18 04:16:30|2150.24|2148.74|2150.51|2149.01|2150.51|2149.01|2150.17|2148.67|0
1647577000000|2022-03-18 04:16:40|2150.47|2148.97|2150.04|2148.54|2150.47|2148.97|2149.94|2148.44|0
1647577030000|2022-03-18 04:17:10|2150|2148.5|2150.04|2148.54|2150.04|2148.54|2149.94|2148.44|0
1647577050000|2022-03-18 04:17:30|2150|2148.5|2149.81|2148.31|2150|2148.5|2149.81|2148.31|0
1647577060000|2022-03-18 04:17:40|2149.77|2148.27|2149.81|2148.31|2149.81|2148.31|2149.7|2148.2|0
1647577070000|2022-03-18 04:17:50|2149.96|2148.46|2150.04|2148.54|2150.28|2148.78|2149.96|2148.46|0
1647577090000|2022-03-18 04:18:10|2150|2148.5|2150.04|2148.54|2150.04|2148.54|2149.94|2148.44|0
1647577110000|2022-03-18 04:18:30|2150|2148.5|2150.04|2148.54|2150.04|2148.54|2149.94|2148.44|0
1647577120000|2022-03-18 04:18:40|2150|2148.5|2150.04|2148.54|2150.04|2148.54|2149.94|2148.44|0
1647577140000|2022-03-18 04:19:00|2149.96|2148.46|2149.8|2148.3|2149.96|2148.46|2149.8|2148.3|0
1647577160000|2022-03-18 04:19:20|2149.76|2148.26|2149.33|2147.83|2149.76|2148.26|2149.33|2147.83|0
1647577190000|2022-03-18 04:19:50|2149.21|2147.71|2148.86|2147.36|2149.21|2147.71|2148.86|2147.36|0
1647577200000|2022-03-18 04:20:00|2148.82|2147.32|2148.62|2147.12|2148.86|2147.36|2148.62|2147.12|0
1647577210000|2022-03-18 04:20:10|2148.54|2147.04|2148.38|2146.88|2148.54|2147.04|2148.28|2146.78|0
1647577220000|2022-03-18 04:20:20|2148.51|2147.01|2148.51|2147.01|2148.51|2147.01|2148.51|2147.01|0
1647577230000|2022-03-18 04:20:30|2148.55|2147.05|2149.09|2147.59|2149.23|2147.73|2148.55|2147.05|0
1647577240000|2022-03-18 04:20:40|2149.23|2147.73|2149.46|2147.96|2149.46|2147.96|2149.09|2147.59|0
1647577250000|2022-03-18 04:20:50|2149.47|2147.97|2149.57|2148.07|2149.57|2148.07|2149.46|2147.96|0
1647577260000|2022-03-18 04:21:00|2149.61|2148.11|2149.94|2148.44|2149.94|2148.44|2149.61|2148.11|0
1647577270000|2022-03-18 04:21:10|2150.04|2148.54|2150.04|2148.54|2150.04|2148.54|2150.04|2148.54|0
1647577280000|2022-03-18 04:21:20|2150.08|2148.58|2150.17|2148.67|2150.17|2148.67|2150.08|2148.58|0
1647577290000|2022-03-18 04:21:30|2150.13|2148.63|2150.04|2148.54|2150.13|2148.63|2150.04|2148.54|0
1647577300000|2022-03-18 04:21:40|2150.08|2148.58|2150.04|2148.54|2150.17|2148.67|2150.04|2148.54|0
1647577310000|2022-03-18 04:21:50|2150|2148.5|2149.8|2148.3|2150|2148.5|2149.8|2148.3|0
1647577370000|2022-03-18 04:22:50|2149.76|2148.26|2149.8|2148.3|2149.8|2148.3|2149.7|2148.2|0
1647577380000|2022-03-18 04:23:00|2149.76|2148.26|2149.7|2148.2|2149.76|2148.26|2149.7|2148.2|0
1647577390000|2022-03-18 04:23:10|2149.74|2148.24|2149.8|2148.3|2149.8|2148.3|2149.74|2148.24|0
1647577400000|2022-03-18 04:23:20|2149.88|2148.38|2149.8|2148.3|2150.17|2148.67|2149.7|2148.2|0
1647577420000|2022-03-18 04:23:40|2149.88|2148.38|2150.04|2148.54|2150.17|2148.67|2149.88|2148.38|0
1647577430000|2022-03-18 04:23:50|2150.08|2148.58|2150.28|2148.78|2150.28|2148.78|2150.08|2148.58|0
1647577450000|2022-03-18 04:24:10|2150.24|2148.74|2150.18|2148.68|2150.24|2148.74|2150.18|2148.68|0
1647577460000|2022-03-18 04:24:20|2150.14|2148.64|2150.04|2148.54|2150.14|2148.64|2150.04|2148.54|0
1647577520000|2022-03-18 04:25:20|2150|2148.5|2149.94|2148.44|2150|2148.5|2149.94|2148.44|0
1647577530000|2022-03-18 04:25:30|2149.86|2148.36|2149.93|2148.43|2149.94|2148.44|2149.7|2148.2|0
1647577560000|2022-03-18 04:26:00|2149.89|2148.39|2149.8|2148.3|2149.89|2148.39|2149.79|2148.29|0
1647577570000|2022-03-18 04:26:10|2149.83|2148.33|2149.8|2148.3|2149.93|2148.43|2149.79|2148.29|0
1647577580000|2022-03-18 04:26:20|2149.79|2148.29|2149.79|2148.29|2149.79|2148.29|2149.79|2148.29|0
1647577590000|2022-03-18 04:26:30|2149.71|2148.21|2149.56|2148.06|2149.71|2148.21|2149.56|2148.06|0
1647577610000|2022-03-18 04:26:50|2149.52|2148.02|2149.32|2147.82|2149.52|2148.02|2149.32|2147.82|0
1647577620000|2022-03-18 04:27:00|2149.36|2147.86|2149.56|2148.06|2149.56|2148.06|2149.36|2147.86|0
1647577640000|2022-03-18 04:27:20|2149.52|2148.02|2149.32|2147.82|2149.52|2148.02|2149.32|2147.82|0
1647577650000|2022-03-18 04:27:30|2149.28|2147.78|2149.22|2147.72|2149.28|2147.78|2149.22|2147.72|0
1647577660000|2022-03-18 04:27:40|2149.18|2147.68|2149.32|2147.82|2149.32|2147.82|2149.08|2147.58|0
1647577680000|2022-03-18 04:28:00|2149.28|2147.78|2149.32|2147.82|2149.32|2147.82|2149.08|2147.58|0
1647577700000|2022-03-18 04:28:20|2149.28|2147.78|2149.32|2147.82|2149.32|2147.82|2149.22|2147.72|0
1647577730000|2022-03-18 04:28:50|2149.48|2147.98|2149.8|2148.3|2149.8|2148.3|2149.48|2147.98|0
1647577740000|2022-03-18 04:29:00|2149.79|2148.29|2149.79|2148.29|2149.79|2148.29|2149.79|2148.29|0
1647577750000|2022-03-18 04:29:10|2149.75|2148.25|2149.79|2148.29|2149.79|2148.29|2149.69|2148.19|0
1647577760000|2022-03-18 04:29:20|2149.71|2148.21|2149.56|2148.06|2149.71|2148.21|2149.56|2148.06|0
1647577770000|2022-03-18 04:29:30|2149.52|2148.02|2149.32|2147.82|2149.52|2148.02|2149.32|2147.82|0
1647577860000|2022-03-18 04:31:00|2149.36|2147.86|2149.8|2148.3|2149.8|2148.3|2149.36|2147.86|0
1647577870000|2022-03-18 04:31:10|2149.79|2148.29|2149.56|2148.06|2149.79|2148.29|2149.56|2148.06|0
1647577880000|2022-03-18 04:31:20|2149.6|2148.1|2149.8|2148.3|2149.8|2148.3|2149.6|2148.1|0
1647577890000|2022-03-18 04:31:30|2149.84|2148.34|2150.04|2148.54|2150.04|2148.54|2149.84|2148.34|0
1647577900000|2022-03-18 04:31:40|2150.08|2148.58|2150.27|2148.77|2150.27|2148.77|2150.08|2148.58|0
1647577910000|2022-03-18 04:31:50|2150.23|2148.73|2150.04|2148.54|2150.23|2148.73|2149.94|2148.44|0
1647577920000|2022-03-18 04:32:00|2149.94|2148.44|2149.93|2148.43|2149.94|2148.44|2149.93|2148.43|0
1647577930000|2022-03-18 04:32:10|2149.89|2148.39|2149.8|2148.3|2149.89|2148.39|2149.8|2148.3|0
1647577950000|2022-03-18 04:32:30|2149.88|2148.38|2150.04|2148.54|2150.04|2148.54|2149.88|2148.38|0
1647577990000|2022-03-18 04:33:10|2150.03|2148.53|2150.04|2148.54|2150.04|2148.54|2150.03|2148.53|0
1647578000000|2022-03-18 04:33:20|2150.03|2148.53|2149.8|2148.3|2150.03|2148.53|2149.7|2148.2|0
1647578010000|2022-03-18 04:33:30|2149.76|2148.26|2149.32|2147.82|2149.76|2148.26|2149.32|2147.82|0
1647578020000|2022-03-18 04:33:40|2149.33|2147.83|2149.8|2148.3|2149.93|2148.43|2149.33|2147.83|0
1647578040000|2022-03-18 04:34:00|2149.84|2148.34|2150.03|2148.53|2150.03|2148.53|2149.84|2148.34|0
1647578060000|2022-03-18 04:34:20|2149.99|2148.49|2149.8|2148.3|2149.99|2148.49|2149.69|2148.19|0
1647578090000|2022-03-18 04:34:50|2149.72|2148.22|2149.56|2148.06|2149.72|2148.22|2149.56|2148.06|0
1647578110000|2022-03-18 04:35:10|2149.52|2148.02|2149.32|2147.82|2149.52|2148.02|2149.32|2147.82|0
1647578120000|2022-03-18 04:35:20|2149.33|2147.83|2149.33|2147.83|2149.33|2147.83|2149.32|2147.82|0
1647578130000|2022-03-18 04:35:30|2149.32|2147.82|2149.32|2147.82|2149.32|2147.82|2149.32|2147.82|0
1647578140000|2022-03-18 04:35:40|2149.33|2147.83|2149.56|2148.06|2149.7|2148.2|2149.33|2147.83|0
1647578170000|2022-03-18 04:36:10|2149.6|2148.1|2149.56|2148.06|2149.7|2148.2|2149.56|2148.06|0
1647578240000|2022-03-18 04:37:20|2149.7|2148.2|2149.7|2148.2|2149.7|2148.2|2149.7|2148.2|0
1647578250000|2022-03-18 04:37:30|2149.56|2148.06|2149.56|2148.06|2149.56|2148.06|2149.56|2148.06|0
1647578260000|2022-03-18 04:37:40|2149.52|2148.02|2149.56|2148.06|2149.56|2148.06|2149.46|2147.96|0
1647578280000|2022-03-18 04:38:00|2149.52|2148.02|2149.56|2148.06|2149.56|2148.06|2149.46|2147.96|0
1647578300000|2022-03-18 04:38:20|2149.52|2148.02|2149.33|2147.83|2149.52|2148.02|2149.33|2147.83|0
1647578360000|2022-03-18 04:39:20|2149.45|2147.95|2149.7|2148.2|2149.7|2148.2|2149.45|2147.95|0
1647578370000|2022-03-18 04:39:30|2149.66|2148.16|2149.57|2148.07|2149.66|2148.16|2149.56|2148.06|0
1647578380000|2022-03-18 04:39:40|2149.56|2148.06|2149.8|2148.3|2149.8|2148.3|2149.56|2148.06|0
1647578420000|2022-03-18 04:40:20|2149.72|2148.22|2149.57|2148.07|2149.72|2148.22|2149.57|2148.07|0
1647578430000|2022-03-18 04:40:30|2149.56|2148.06|2149.56|2148.06|2149.56|2148.06|2149.56|2148.06|0
1647578440000|2022-03-18 04:40:40|2149.52|2148.02|2149.33|2147.83|2149.52|2148.02|2149.33|2147.83|0
1647578490000|2022-03-18 04:41:30|2149.41|2147.91|2149.57|2148.07|2149.57|2148.07|2149.41|2147.91|0
1647578500000|2022-03-18 04:41:40|2149.6|2148.1|2149.8|2148.3|2149.8|2148.3|2149.6|2148.1|0
1647578520000|2022-03-18 04:42:00|2149.84|2148.34|2150.04|2148.54|2150.04|2148.54|2149.84|2148.34|0
1647578540000|2022-03-18 04:42:20|2150|2148.5|2149.8|2148.3|2150|2148.5|2149.8|2148.3|0
1647578560000|2022-03-18 04:42:40|2149.7|2148.2|2149.56|2148.06|2149.7|2148.2|2149.56|2148.06|0
1647578570000|2022-03-18 04:42:50|2149.52|2148.02|2149.33|2147.83|2149.52|2148.02|2149.33|2147.83|0
1647578580000|2022-03-18 04:43:00|2149.29|2147.79|2149.33|2147.83|2149.46|2147.96|2149.23|2147.73|0
1647578590000|2022-03-18 04:43:10|2149.22|2147.72|2149.33|2147.83|2149.33|2147.83|2149.22|2147.72|0
1647578620000|2022-03-18 04:43:40|2149.37|2147.87|2149.56|2148.06|2149.57|2148.07|2149.37|2147.87|0
1647578640000|2022-03-18 04:44:00|2149.57|2148.07|2149.56|2148.06|2149.8|2148.3|2149.56|2148.06|0
1647578650000|2022-03-18 04:44:10|2149.52|2148.02|2149.33|2147.83|2149.52|2148.02|2149.33|2147.83|0
1647578660000|2022-03-18 04:44:20|2149.41|2147.91|2149.56|2148.06|2149.56|2148.06|2149.41|2147.91|0
1647578700000|2022-03-18 04:45:00|2149.52|2148.02|2149.56|2148.06|2149.56|2148.06|2149.23|2147.73|0
1647578710000|2022-03-18 04:45:10|2149.64|2148.14|2149.8|2148.3|2149.8|2148.3|2149.64|2148.14|0
1647578790000|2022-03-18 04:46:30|2149.84|2148.34|2149.8|2148.3|2149.93|2148.43|2149.8|2148.3|0
1647578800000|2022-03-18 04:46:40|2149.68|2148.18|2149.09|2147.59|2149.68|2148.18|2148.86|2147.36|0
1647578810000|2022-03-18 04:46:50|2149.05|2147.55|2148.15|2146.65|2149.05|2147.55|2148.15|2146.65|0
1647578820000|2022-03-18 04:47:00|2148.11|2146.61|2148.39|2146.89|2148.39|2146.89|2148.05|2146.55|0
1647578840000|2022-03-18 04:47:20|2148.43|2146.93|2148.28|2146.78|2148.52|2147.02|2148.28|2146.78|0
1647578850000|2022-03-18 04:47:30|2148.24|2146.74|2148.15|2146.65|2148.24|2146.74|2148.15|2146.65|0
1647578880000|2022-03-18 04:48:00|2148.19|2146.69|2148.28|2146.78|2148.29|2146.79|2148.05|2146.55|0
1647578890000|2022-03-18 04:48:10|2148.24|2146.74|2148.15|2146.65|2148.24|2146.74|2148.15|2146.65|0
1647578940000|2022-03-18 04:49:00|2148.11|2146.61|2147.68|2146.18|2148.11|2146.61|2147.68|2146.18|0
1647578990000|2022-03-18 04:49:50|2147.64|2146.14|2147.68|2146.18|2147.68|2146.18|2147.57|2146.07|0
1647579030000|2022-03-18 04:50:30|2147.72|2146.22|2147.81|2146.31|2147.81|2146.31|2147.72|2146.22|0
1647579060000|2022-03-18 04:51:00|2147.85|2146.35|2147.91|2146.41|2147.91|2146.41|2147.85|2146.35|0
1647579070000|2022-03-18 04:51:10|2147.95|2146.45|2148.05|2146.55|2148.05|2146.55|2147.95|2146.45|0
1647579080000|2022-03-18 04:51:20|2148.04|2146.54|2147.91|2146.41|2148.05|2146.55|2147.91|2146.41|0
1647579120000|2022-03-18 04:52:00|2147.83|2146.33|2147.68|2146.18|2147.83|2146.33|2147.68|2146.18|0
1647579140000|2022-03-18 04:52:20|2147.72|2146.22|2147.81|2146.31|2147.81|2146.31|2147.72|2146.22|0
1647579170000|2022-03-18 04:52:50|2147.85|2146.35|2147.91|2146.41|2147.91|2146.41|2147.85|2146.35|0
1647579240000|2022-03-18 04:54:00|2147.81|2146.31|2147.81|2146.31|2147.81|2146.31|2147.81|2146.31|0
1647579280000|2022-03-18 04:54:40|2147.85|2146.35|2147.91|2146.41|2147.91|2146.41|2147.81|2146.31|0
1647579290000|2022-03-18 04:54:50|2147.81|2146.31|2147.91|2146.41|2147.91|2146.41|2147.81|2146.31|0
1647579370000|2022-03-18 04:56:10|2147.95|2146.45|2147.81|2146.31|2148.05|2146.55|2147.81|2146.31|0
1647579380000|2022-03-18 04:56:20|2147.89|2146.39|2147.91|2146.41|2148.05|2146.55|2147.89|2146.39|0
1647579410000|2022-03-18 04:56:50|2147.87|2146.37|2147.91|2146.41|2147.91|2146.41|2147.81|2146.31|0
1647579500000|2022-03-18 04:58:20|2147.95|2146.45|2148.15|2146.65|2148.15|2146.65|2147.95|2146.45|0
1647579520000|2022-03-18 04:58:40|2148.11|2146.61|2148.15|2146.65|2148.15|2146.65|2148.05|2146.55|0
1647579530000|2022-03-18 04:58:50|2148.11|2146.61|2148.05|2146.55|2148.11|2146.61|2148.05|2146.55|0
1647579540000|2022-03-18 04:59:00|2148.01|2146.51|2147.91|2146.41|2148.01|2146.51|2147.91|2146.41|0
1647579600000|2022-03-18 05:00:00|2147.83|2146.33|2147.44|2145.94|2147.83|2146.33|2147.44|2145.94|0
1647579610000|2022-03-18 05:00:10|2147.48|2145.98|2147.44|2145.94|2147.68|2146.18|2147.44|2145.94|0
1647579620000|2022-03-18 05:00:20|2147.4|2145.9|2147.21|2145.71|2147.4|2145.9|2147.11|2145.61|0
1647579630000|2022-03-18 05:00:30|2147.29|2145.79|2147.45|2145.95|2147.45|2145.95|2147.29|2145.79|0
1647579650000|2022-03-18 05:00:50|2147.49|2145.99|2147.68|2146.18|2147.68|2146.18|2147.49|2145.99|0
1647579660000|2022-03-18 05:01:00|2147.72|2146.22|2147.45|2145.95|2147.92|2146.42|2147.44|2145.94|0
1647579670000|2022-03-18 05:01:10|2147.49|2145.99|2147.21|2145.71|2147.58|2146.08|2147.21|2145.71|0
1647579680000|2022-03-18 05:01:20|2147.33|2145.83|2147.58|2146.08|2147.58|2146.08|2147.33|2145.83|0
1647579690000|2022-03-18 05:01:30|2147.62|2146.12|2147.68|2146.18|2147.68|2146.18|2147.58|2146.08|0
1647579700000|2022-03-18 05:01:40|2147.72|2146.22|2147.92|2146.42|2148.15|2146.65|2147.72|2146.22|0
1647579720000|2022-03-18 05:02:00|2147.88|2146.38|2147.44|2145.94|2147.92|2146.42|2147.44|2145.94|0
1647579740000|2022-03-18 05:02:20|2147.4|2145.9|2147.21|2145.71|2147.4|2145.9|2147.21|2145.71|0
1647579750000|2022-03-18 05:02:30|2147.17|2145.67|2146.97|2145.47|2147.17|2145.67|2146.97|2145.47|0
1647579760000|2022-03-18 05:02:40|2146.87|2145.37|2146.74|2145.24|2146.87|2145.37|2146.74|2145.24|0
1647579770000|2022-03-18 05:02:50|2146.7|2145.2|2146.87|2145.37|2146.87|2145.37|2146.5|2145|0
1647579780000|2022-03-18 05:03:00|2146.91|2145.41|2146.74|2145.24|2147.21|2145.71|2146.74|2145.24|0
1647579800000|2022-03-18 05:03:20|2146.86|2145.36|2147.09|2145.59|2147.09|2145.59|2146.86|2145.36|0
1647579820000|2022-03-18 05:03:40|2147.05|2145.55|2147.09|2145.59|2147.09|2145.59|2146.99|2145.49|0
1647579840000|2022-03-18 05:04:00|2147.05|2145.55|2146.99|2145.49|2147.05|2145.55|2146.99|2145.49|0
1647579850000|2022-03-18 05:04:10|2147.03|2145.53|2147.09|2145.59|2147.23|2145.73|2147.03|2145.53|0
1647579860000|2022-03-18 05:04:20|2147.13|2145.63|2147.33|2145.83|2147.46|2145.96|2147.09|2145.59|0
1647579870000|2022-03-18 05:04:30|2147.37|2145.87|2147.57|2146.07|2147.57|2146.07|2147.37|2145.87|0
1647579880000|2022-03-18 05:04:40|2147.49|2145.99|2147.56|2146.06|2148.04|2146.54|2147.33|2145.83|0
1647579890000|2022-03-18 05:04:50|2147.57|2146.07|2147.56|2146.06|2147.57|2146.07|2147.33|2145.83|0
1647579900000|2022-03-18 05:05:00|2147.53|2146.03|2147.46|2145.96|2147.53|2146.03|2147.46|2145.96|0
1647579910000|2022-03-18 05:05:10|2147.38|2145.88|2146.85|2145.35|2147.38|2145.88|2146.85|2145.35|0
1647579920000|2022-03-18 05:05:20|2146.75|2145.25|2146.62|2145.12|2146.75|2145.25|2146.52|2145.02|0
1647579930000|2022-03-18 05:05:30|2146.58|2145.08|2146.38|2144.88|2146.58|2145.08|2146.38|2144.88|0
1647579940000|2022-03-18 05:05:40|2146.3|2144.8|2146.15|2144.65|2146.3|2144.8|2146.15|2144.65|0
1647579950000|2022-03-18 05:05:50|2146.11|2144.61|2145.91|2144.41|2146.11|2144.61|2145.91|2144.41|0
1647579970000|2022-03-18 05:06:10|2145.83|2144.33|2145.68|2144.18|2145.83|2144.33|2145.68|2144.18|0
1647579980000|2022-03-18 05:06:20|2146.28|2144.78|2146.15|2144.65|2146.28|2144.78|2146.15|2144.65|0
1647579990000|2022-03-18 05:06:30|2145.99|2144.49|2145.67|2144.17|2145.99|2144.49|2145.67|2144.17|0
1647580000000|2022-03-18 05:06:40|2145.83|2144.33|2146.15|2144.65|2146.15|2144.65|2145.83|2144.33|0
1647580010000|2022-03-18 05:06:50|2146.18|2144.68|2146.62|2145.12|2146.62|2145.12|2146.18|2144.68|0
1647580020000|2022-03-18 05:07:00|2146.66|2145.16|2146.86|2145.36|2146.86|2145.36|2146.66|2145.16|0
1647580030000|2022-03-18 05:07:10|2146.82|2145.32|2147.09|2145.59|2147.09|2145.59|2146.75|2145.25|0
1647580040000|2022-03-18 05:07:20|2146.93|2145.43|2146.62|2145.12|2146.93|2145.43|2146.62|2145.12|0
1647580050000|2022-03-18 05:07:30|2146.58|2145.08|2146.75|2145.25|2146.75|2145.25|2146.28|2144.78|0
1647580060000|2022-03-18 05:07:40|2146.72|2145.22|2146.15|2144.65|2146.72|2145.22|2146.15|2144.65|0
1647580070000|2022-03-18 05:07:50|2146.19|2144.69|2146.62|2145.12|2146.62|2145.12|2146.19|2144.69|0
1647580080000|2022-03-18 05:08:00|2146.54|2145.04|2146.39|2144.89|2146.54|2145.04|2146.15|2144.65|0
1647580090000|2022-03-18 05:08:10|2146.52|2145.02|2147.09|2145.59|2147.09|2145.59|2146.39|2144.89|0
1647580100000|2022-03-18 05:08:20|2147.13|2145.63|2147.81|2146.31|2147.81|2146.31|2147.13|2145.63|0
1647580110000|2022-03-18 05:08:30|2147.94|2146.44|2149.22|2147.72|2149.23|2147.73|2147.94|2146.44|0
1647580120000|2022-03-18 05:08:40|2149.18|2147.68|2148.41|2146.91|2149.18|2147.68|2148.28|2146.78|0
1647580130000|2022-03-18 05:08:50|2148.45|2146.95|2148.04|2146.54|2148.51|2147.01|2147.94|2146.44|0
1647580140000|2022-03-18 05:09:00|2148|2146.5|2147.94|2146.44|2148|2146.5|2147.57|2146.07|0
1647580150000|2022-03-18 05:09:10|2147.98|2146.48|2148.18|2146.68|2148.18|2146.68|2147.98|2146.48|0
1647580160000|2022-03-18 05:09:20|2148.14|2146.64|2148.18|2146.68|2148.18|2146.68|2148.04|2146.54|0
1647580170000|2022-03-18 05:09:30|2148.17|2146.67|2148.28|2146.78|2148.28|2146.78|2148.04|2146.54|0
1647580180000|2022-03-18 05:09:40|2148.36|2146.86|2148.28|2146.78|2148.52|2147.02|2148.28|2146.78|0
1647580190000|2022-03-18 05:09:50|2148.2|2146.7|2147.57|2146.07|2148.2|2146.7|2147.57|2146.07|0
1647580220000|2022-03-18 05:10:20|2147.53|2146.03|2147.33|2145.83|2147.53|2146.03|2147.33|2145.83|0
1647580250000|2022-03-18 05:10:50|2147.41|2145.91|2148.04|2146.54|2148.04|2146.54|2147.33|2145.83|0
1647580260000|2022-03-18 05:11:00|2148|2146.5|2148.04|2146.54|2148.04|2146.54|2147.81|2146.31|0
1647580270000|2022-03-18 05:11:10|2147.94|2146.44|2148.18|2146.68|2148.18|2146.68|2147.94|2146.44|0
1647580280000|2022-03-18 05:11:20|2148.22|2146.72|2148.52|2147.02|2148.52|2147.02|2148.22|2146.72|0
1647580290000|2022-03-18 05:11:30|2148.44|2146.94|2148.52|2147.02|2148.52|2147.02|2148.28|2146.78|0
1647580300000|2022-03-18 05:11:40|2148.56|2147.06|2149.32|2147.82|2149.36|2147.86|2148.52|2147.02|0
1647580310000|2022-03-18 05:11:50|2149.22|2147.72|2148.99|2147.49|2149.22|2147.72|2148.99|2147.49|0
1647580320000|2022-03-18 05:12:00|2148.95|2147.45|2148.99|2147.49|2148.99|2147.49|2148.88|2147.38|0
1647580330000|2022-03-18 05:12:10|2149.11|2147.61|2149.22|2147.72|2149.36|2147.86|2149.11|2147.61|0
1647580340000|2022-03-18 05:12:20|2149.18|2147.68|2149.36|2147.86|2149.36|2147.86|2148.99|2147.49|0
1647580350000|2022-03-18 05:12:30|2149.32|2147.82|2149.46|2147.96|2149.59|2148.09|2149.22|2147.72|0
1647580360000|2022-03-18 05:12:40|2149.48|2147.98|2149.48|2147.98|2149.48|2147.98|2149.48|2147.98|0
1647580370000|2022-03-18 05:12:50|2149.4|2147.9|2149.24|2147.74|2149.4|2147.9|2149.01|2147.51|0
1647580380000|2022-03-18 05:13:00|2149.2|2147.7|2149.14|2147.64|2149.24|2147.74|2149.01|2147.51|0
1647580390000|2022-03-18 05:13:10|2149.24|2147.74|2149.24|2147.74|2149.24|2147.74|2149.14|2147.64|0
1647580400000|2022-03-18 05:13:20|2149.38|2147.88|2149.24|2147.74|2149.38|2147.88|2149.24|2147.74|0
1647580410000|2022-03-18 05:13:30|2149.16|2147.66|2148.77|2147.27|2149.16|2147.66|2148.67|2147.17|0
1647580420000|2022-03-18 05:13:40|2148.73|2147.23|2148.77|2147.27|2148.91|2147.41|2148.67|2147.17|0
1647580430000|2022-03-18 05:13:50|2148.81|2147.31|2149.25|2147.75|2149.25|2147.75|2148.81|2147.31|0
1647580440000|2022-03-18 05:14:00|2149.21|2147.71|2149.01|2147.51|2149.21|2147.71|2149.01|2147.51|0
1647580450000|2022-03-18 05:14:10|2149.05|2147.55|2149.01|2147.51|2149.14|2147.64|2149.01|2147.51|0
1647580460000|2022-03-18 05:14:20|2149.14|2147.64|2149.25|2147.75|2149.25|2147.75|2149.01|2147.51|0
1647580480000|2022-03-18 05:14:40|2149.24|2147.74|2149.38|2147.88|2149.38|2147.88|2149.14|2147.64|0
1647580490000|2022-03-18 05:14:50|2149.34|2147.84|2149.38|2147.88|2149.38|2147.88|2149.14|2147.64|0
1647580500000|2022-03-18 05:15:00|2149.42|2147.92|2149.95|2148.45|2149.96|2148.46|2149.42|2147.92|0
1647580510000|2022-03-18 05:15:10|2149.87|2148.37|2149.72|2148.22|2149.87|2148.37|2149.72|2148.22|0
1647580520000|2022-03-18 05:15:20|2149.76|2148.26|2150.09|2148.59|2150.09|2148.59|2149.61|2148.11|0
1647580530000|2022-03-18 05:15:30|2149.95|2148.45|2150.09|2148.59|2150.09|2148.59|2149.95|2148.45|0
1647580540000|2022-03-18 05:15:40|2150.01|2148.51|2150.09|2148.59|2150.09|2148.59|2149.85|2148.35|0
1647580550000|2022-03-18 05:15:50|2150.05|2148.55|2149.95|2148.45|2150.05|2148.55|2149.95|2148.45|0
1647580560000|2022-03-18 05:16:00|2149.99|2148.49|2150.43|2148.93|2150.43|2148.93|2149.99|2148.49|0
1647580570000|2022-03-18 05:16:10|2150.35|2148.85|2150.09|2148.59|2150.35|2148.85|2149.95|2148.45|0
1647580580000|2022-03-18 05:16:20|2150.05|2148.55|2149.72|2148.22|2150.05|2148.55|2149.62|2148.12|0
1647580590000|2022-03-18 05:16:30|2149.76|2148.26|2149.72|2148.22|2149.85|2148.35|2149.72|2148.22|0
1647580610000|2022-03-18 05:16:50|2149.76|2148.26|2149.95|2148.45|2150.09|2148.59|2149.76|2148.26|0
1647580620000|2022-03-18 05:17:00|2149.91|2148.41|2149.95|2148.45|2149.95|2148.45|2149.72|2148.22|0
1647580630000|2022-03-18 05:17:10|2149.91|2148.41|2150.09|2148.59|2150.09|2148.59|2149.85|2148.35|0
1647580640000|2022-03-18 05:17:20|2150.17|2148.67|2150.32|2148.82|2150.33|2148.83|2150.09|2148.59|0
1647580650000|2022-03-18 05:17:30|2150.28|2148.78|2150.19|2148.69|2150.28|2148.78|2150.09|2148.59|0
1647580670000|2022-03-18 05:17:50|2150.15|2148.65|2149.95|2148.45|2150.15|2148.65|2149.95|2148.45|0
1647580680000|2022-03-18 05:18:00|2149.99|2148.49|2150.09|2148.59|2150.19|2148.69|2149.99|2148.49|0
1647580690000|2022-03-18 05:18:10|2150.19|2148.69|2150.09|2148.59|2150.33|2148.83|2150.09|2148.59|0
1647580700000|2022-03-18 05:18:20|2150.17|2148.67|2150.19|2148.69|2150.32|2148.82|2150.17|2148.67|0
1647580710000|2022-03-18 05:18:30|2150.23|2148.73|2150.09|2148.59|2150.32|2148.82|2150.09|2148.59|0
1647580730000|2022-03-18 05:18:50|2150.05|2148.55|2149.95|2148.45|2150.05|2148.55|2149.95|2148.45|0
1647580740000|2022-03-18 05:19:00|2149.99|2148.49|2150.09|2148.59|2150.09|2148.59|2149.95|2148.45|0
1647580750000|2022-03-18 05:19:10|2150.05|2148.55|2149.96|2148.46|2150.05|2148.55|2149.96|2148.46|0
1647580770000|2022-03-18 05:19:30|2149.95|2148.45|2149.95|2148.45|2149.96|2148.46|2149.95|2148.45|0
1647580780000|2022-03-18 05:19:40|2149.96|2148.46|2150.19|2148.69|2150.19|2148.69|2149.96|2148.46|0
1647580790000|2022-03-18 05:19:50|2150.17|2148.67|2150.17|2148.67|2150.3|2148.8|2149.94|2148.44|0
1647580800000|2022-03-18 05:20:00|2150.21|2148.71|2150.41|2148.91|2150.41|2148.91|2150.21|2148.71|0
1647580810000|2022-03-18 05:20:10|2150.37|2148.87|2150.17|2148.67|2150.37|2148.87|2150.17|2148.67|0
1647580820000|2022-03-18 05:20:20|2150.13|2148.63|2150.17|2148.67|2150.17|2148.67|2150.07|2148.57|0
1647580830000|2022-03-18 05:20:30|2150.21|2148.71|2150.17|2148.67|2150.31|2148.81|2150.17|2148.67|0
1647580840000|2022-03-18 05:20:40|2150.13|2148.63|2150.17|2148.67|2150.41|2148.91|2150.07|2148.57|0
1647580850000|2022-03-18 05:20:50|2150.21|2148.71|2150.13|2148.63|2150.41|2148.91|2150.13|2148.63|0
1647580860000|2022-03-18 05:21:00|2150.07|2148.57|2150.41|2148.91|2150.41|2148.91|2149.93|2148.43|0
1647580870000|2022-03-18 05:21:10|2150.4|2148.9|2150.07|2148.57|2150.4|2148.9|2149.93|2148.43|0
1647580880000|2022-03-18 05:21:20|2150.17|2148.67|2150.17|2148.67|2150.17|2148.67|2150.17|2148.67|0
1647580890000|2022-03-18 05:21:30|2150.21|2148.71|2150.41|2148.91|2150.41|2148.91|2150.21|2148.71|0
1647580900000|2022-03-18 05:21:40|2150.4|2148.9|2150.17|2148.67|2150.4|2148.9|2150.17|2148.67|0
1647580910000|2022-03-18 05:21:50|2150.21|2148.71|2150.4|2148.9|2150.4|2148.9|2150.21|2148.71|0
1647580920000|2022-03-18 05:22:00|2150.3|2148.8|2149.93|2148.43|2150.3|2148.8|2149.93|2148.43|0
1647580930000|2022-03-18 05:22:10|2150.17|2148.67|2150.13|2148.63|2150.17|2148.67|2150.07|2148.57|0
1647580940000|2022-03-18 05:22:20|2150.07|2148.57|2150.06|2148.56|2150.07|2148.57|2150.06|2148.56|0
1647580950000|2022-03-18 05:22:30|2150.07|2148.57|2150.17|2148.67|2150.17|2148.67|2150.07|2148.57|0
1647580960000|2022-03-18 05:22:40|2150.13|2148.63|2150.17|2148.67|2150.17|2148.67|2150.06|2148.56|0
1647580970000|2022-03-18 05:22:50|2150.21|2148.71|2150.64|2149.14|2150.77|2149.27|2150.21|2148.71|0
1647580980000|2022-03-18 05:23:00|2150.68|2149.18|2150.88|2149.38|2151.01|2149.51|2150.68|2149.18|0
1647580990000|2022-03-18 05:23:10|2150.84|2149.34|2150.64|2149.14|2150.84|2149.34|2150.64|2149.14|0
1647581000000|2022-03-18 05:23:20|2150.6|2149.1|2150.54|2149.04|2150.6|2149.1|2150.4|2148.9|0
1647581010000|2022-03-18 05:23:30|2150.58|2149.08|2150.64|2149.14|2150.77|2149.27|2150.54|2149.04|0
1647581020000|2022-03-18 05:23:40|2150.68|2149.18|2150.77|2149.27|2150.77|2149.27|2150.64|2149.14|0
1647581030000|2022-03-18 05:23:50|2150.78|2149.28|2151.11|2149.61|2151.35|2149.85|2150.78|2149.28|0
1647581040000|2022-03-18 05:24:00|2151.15|2149.65|2151.11|2149.61|2151.25|2149.75|2151.11|2149.61|0
1647581050000|2022-03-18 05:24:10|2151.12|2149.62|2151.21|2149.71|2151.25|2149.75|2151.11|2149.61|0
1647581060000|2022-03-18 05:24:20|2151.11|2149.61|2151.11|2149.61|2151.12|2149.62|2151.11|2149.61|0
1647581070000|2022-03-18 05:24:30|2151.12|2149.62|2151.87|2150.37|2151.87|2150.37|2151.11|2149.61|0
1647581080000|2022-03-18 05:24:40|2151.83|2150.33|2152.11|2150.61|2152.11|2150.61|2151.77|2150.27|0
1647581090000|2022-03-18 05:24:50|2152.07|2150.57|2151.87|2150.37|2152.07|2150.57|2151.77|2150.27|0
1647581100000|2022-03-18 05:25:00|2151.83|2150.33|2151.87|2150.37|2151.87|2150.37|2151.77|2150.27|0
1647581110000|2022-03-18 05:25:10|2151.83|2150.33|2151.87|2150.37|2151.87|2150.37|2151.77|2150.27|0
1647581140000|2022-03-18 05:25:40|2151.83|2150.33|2151.87|2150.37|2151.87|2150.37|2151.77|2150.27|0
1647581160000|2022-03-18 05:26:00|2151.91|2150.41|2151.87|2150.37|2152.24|2150.74|2151.87|2150.37|0
1647581170000|2022-03-18 05:26:10|2151.88|2150.38|2151.87|2150.37|2151.88|2150.38|2151.87|2150.37|0
1647581180000|2022-03-18 05:26:20|2151.88|2150.38|2151.88|2150.38|2152.01|2150.51|2151.87|2150.37|0
1647581190000|2022-03-18 05:26:30|2151.87|2150.37|2151.88|2150.38|2151.88|2150.38|2151.87|2150.37|0
1647581200000|2022-03-18 05:26:40|2151.91|2150.41|2151.88|2150.38|2152.01|2150.51|2151.77|2150.27|0
1647581210000|2022-03-18 05:26:50|2151.84|2150.34|2151.78|2150.28|2151.84|2150.34|2151.64|2150.14|0
1647581220000|2022-03-18 05:27:00|2151.74|2150.24|2151.88|2150.38|2151.88|2150.38|2151.64|2150.14|0
1647581230000|2022-03-18 05:27:10|2151.87|2150.37|2151.87|2150.37|2151.87|2150.37|2151.77|2150.27|0
1647581240000|2022-03-18 05:27:20|2151.88|2150.38|2151.77|2150.27|2151.88|2150.38|2151.77|2150.27|0
1647581250000|2022-03-18 05:27:30|2151.81|2150.31|2151.77|2150.27|2152.01|2150.51|2151.77|2150.27|0
1647581260000|2022-03-18 05:27:40|2151.73|2150.23|2151.64|2150.14|2151.73|2150.23|2151.64|2150.14|0
1647581270000|2022-03-18 05:27:50|2151.6|2150.1|2151.4|2149.9|2151.6|2150.1|2151.4|2149.9|0
1647581280000|2022-03-18 05:28:00|2151.44|2149.94|2150.93|2149.43|2151.88|2150.38|2150.93|2149.43|0
1647581290000|2022-03-18 05:28:10|2151.01|2149.51|2151.16|2149.66|2151.17|2149.67|2151.01|2149.51|0
1647581300000|2022-03-18 05:28:20|2151.13|2149.63|2150.93|2149.43|2151.16|2149.66|2150.93|2149.43|0
1647581310000|2022-03-18 05:28:30|2150.89|2149.39|2150.9|2149.4|2150.93|2149.43|2150.83|2149.33|0
1647581330000|2022-03-18 05:28:50|2150.94|2149.44|2151.14|2149.64|2151.14|2149.64|2150.94|2149.44|0
1647581340000|2022-03-18 05:29:00|2151.17|2149.67|2151.14|2149.64|2151.37|2149.87|2151.14|2149.64|0
1647581350000|2022-03-18 05:29:10|2151.18|2149.68|2151.14|2149.64|2151.27|2149.77|2151.14|2149.64|0
1647581360000|2022-03-18 05:29:20|2151.17|2149.67|2151.37|2149.87|2151.38|2149.88|2151.14|2149.64|0
1647581370000|2022-03-18 05:29:30|2151.41|2149.91|2151.37|2149.87|2151.51|2150.01|2151.37|2149.87|0
1647581380000|2022-03-18 05:29:40|2151.41|2149.91|2151.38|2149.88|2151.51|2150.01|2151.37|2149.87|0
1647581390000|2022-03-18 05:29:50|2151.45|2149.95|2151.38|2149.88|2151.75|2150.25|2151.38|2149.88|0
1647581400000|2022-03-18 05:30:00|2151.37|2149.87|2151.74|2150.24|2151.74|2150.24|2151.27|2149.77|0
1647581410000|2022-03-18 05:30:10|2151.61|2150.11|2151.61|2150.11|2151.74|2150.24|2151.51|2150.01|0
1647581430000|2022-03-18 05:30:30|2151.57|2150.07|2151.27|2149.77|2151.61|2150.11|2151.27|2149.77|0
1647581450000|2022-03-18 05:30:50|2151.23|2149.73|2151.14|2149.64|2151.23|2149.73|2151.14|2149.64|0
1647581460000|2022-03-18 05:31:00|2151.13|2149.63|2151.13|2149.63|2151.27|2149.77|2151.13|2149.63|0
1647581470000|2022-03-18 05:31:10|2151.14|2149.64|2151.37|2149.87|2151.37|2149.87|2151.14|2149.64|0
1647581480000|2022-03-18 05:31:20|2151.41|2149.91|2151.13|2149.63|2151.5|2150|2151.13|2149.63|0
1647581490000|2022-03-18 05:31:30|2151.09|2149.59|2151.03|2149.53|2151.13|2149.63|2150.89|2149.39|0
1647581500000|2022-03-18 05:31:40|2151.11|2149.61|2151.13|2149.63|2151.26|2149.76|2151.11|2149.61|0
1647581510000|2022-03-18 05:31:50|2151.17|2149.67|2151.5|2150|2151.5|2150|2151.17|2149.67|0
1647581520000|2022-03-18 05:32:00|2151.46|2149.96|2151.84|2150.34|2151.84|2150.34|2151.37|2149.87|0
1647581530000|2022-03-18 05:32:10|2151.88|2150.38|2151.37|2149.87|2151.97|2150.47|2151.37|2149.87|0
1647581540000|2022-03-18 05:32:20|2151.36|2149.86|2151.37|2149.87|2151.37|2149.87|2151.36|2149.86|0
1647581550000|2022-03-18 05:32:30|2151.33|2149.83|2151.37|2149.87|2151.37|2149.87|2151.26|2149.76|0
1647581580000|2022-03-18 05:33:00|2151.84|2150.34|2151.84|2150.34|2151.84|2150.34|2151.84|2150.34|0
1647581590000|2022-03-18 05:33:10|2151.72|2150.22|2151.6|2150.1|2151.72|2150.22|2151.5|2150|0
1647581600000|2022-03-18 05:33:20|2151.64|2150.14|2151.61|2150.11|2151.74|2150.24|2151.6|2150.1|0
1647581610000|2022-03-18 05:33:30|2151.64|2150.14|2151.84|2150.34|2151.84|2150.34|2151.64|2150.14|0
1647581650000|2022-03-18 05:34:10|2151.96|2150.46|2152.21|2150.71|2152.21|2150.71|2151.96|2150.46|0
1647581660000|2022-03-18 05:34:20|2152.25|2150.75|2152.31|2150.81|2152.44|2150.94|2152.21|2150.71|0
1647581670000|2022-03-18 05:34:30|2152.32|2150.82|2153.27|2151.77|2153.4|2151.9|2152.32|2150.82|0
1647581680000|2022-03-18 05:34:40|2153.23|2151.73|2152.97|2151.47|2153.23|2151.73|2152.93|2151.43|0
1647581690000|2022-03-18 05:34:50|2153.03|2151.53|2153.27|2151.77|2153.4|2151.9|2152.93|2151.43|0
1647581700000|2022-03-18 05:35:00|2153.26|2151.76|2153.16|2151.66|2153.27|2151.77|2153.16|2151.66|0
1647581710000|2022-03-18 05:35:10|2153.12|2151.62|2152.93|2151.43|2153.12|2151.62|2152.93|2151.43|0
1647581720000|2022-03-18 05:35:20|2152.89|2151.39|2152.79|2151.29|2152.89|2151.39|2152.79|2151.29|0
1647581730000|2022-03-18 05:35:30|2152.83|2151.33|2153.27|2151.77|2153.4|2151.9|2152.83|2151.33|0
1647581740000|2022-03-18 05:35:40|2153.31|2151.81|2153.4|2151.9|2153.4|2151.9|2153.31|2151.81|0
1647581750000|2022-03-18 05:35:50|2153.36|2151.86|2153.27|2151.77|2153.36|2151.86|2153.27|2151.77|0
1647581760000|2022-03-18 05:36:00|2153.26|2151.76|2153.03|2151.53|2153.26|2151.76|2153.03|2151.53|0
1647581770000|2022-03-18 05:36:10|2153.07|2151.57|2153.31|2151.81|2153.31|2151.81|2152.97|2151.47|0
1647581780000|2022-03-18 05:36:20|2153.3|2151.8|2153.3|2151.8|2153.3|2151.8|2153.3|2151.8|0
1647581800000|2022-03-18 05:36:40|2153.26|2151.76|2153.07|2151.57|2153.26|2151.76|2152.97|2151.47|0
1647581810000|2022-03-18 05:36:50|2153.03|2151.53|2153.31|2151.81|2153.31|2151.81|2152.97|2151.47|0
1647581820000|2022-03-18 05:37:00|2153.23|2151.73|2153.07|2151.57|2153.23|2151.73|2153.07|2151.57|0
1647581830000|2022-03-18 05:37:10|2153.03|2151.53|2153.07|2151.57|2153.07|2151.57|2152.97|2151.47|0
1647581840000|2022-03-18 05:37:20|2153.11|2151.61|2152.83|2151.33|2153.2|2151.7|2152.83|2151.33|0
1647581860000|2022-03-18 05:37:40|2152.87|2151.37|2153.07|2151.57|2153.07|2151.57|2152.87|2151.37|0
1647581870000|2022-03-18 05:37:50|2153.11|2151.61|2153.2|2151.7|2153.2|2151.7|2153.11|2151.61|0
1647581880000|2022-03-18 05:38:00|2153.28|2151.78|2153.44|2151.94|2153.44|2151.94|2153.28|2151.78|0
1647581890000|2022-03-18 05:38:10|2153.48|2151.98|2153.54|2152.04|2153.68|2152.18|2153.48|2151.98|0
1647581900000|2022-03-18 05:38:20|2153.62|2152.12|2154.11|2152.61|2154.15|2152.65|2153.62|2152.12|0
1647581910000|2022-03-18 05:38:30|2154.01|2152.51|2153.67|2152.17|2154.25|2152.75|2153.67|2152.17|0
1647581920000|2022-03-18 05:38:40|2153.63|2152.13|2153.07|2151.57|2153.63|2152.13|2152.97|2151.47|0
1647581950000|2022-03-18 05:39:10|2153.11|2151.61|2153.68|2152.18|2153.68|2152.18|2153.11|2151.61|0
1647581960000|2022-03-18 05:39:20|2153.56|2152.06|2154.15|2152.65|2154.15|2152.65|2153.31|2151.81|0
1647581970000|2022-03-18 05:39:30|2154.11|2152.61|2154.48|2152.98|2154.48|2152.98|2153.91|2152.41|0
1647581980000|2022-03-18 05:39:40|2154.44|2152.94|2154.01|2152.51|2154.44|2152.94|2154.01|2152.51|0
1647581990000|2022-03-18 05:39:50|2154.05|2152.55|2154.25|2152.75|2154.25|2152.75|2154.01|2152.51|0
1647582000000|2022-03-18 05:40:00|2154.41|2152.91|2155.09|2153.59|2155.2|2153.7|2154.41|2152.91|0
1647582010000|2022-03-18 05:40:10|2154.89|2153.39|2154.72|2153.22|2154.89|2153.39|2154.25|2152.75|0
1647582020000|2022-03-18 05:40:20|2154.68|2153.18|2154.72|2153.22|2154.86|2153.36|2154.25|2152.75|0
1647582040000|2022-03-18 05:40:40|2154.76|2153.26|2154.96|2153.46|2154.96|2153.46|2154.72|2153.22|0
1647582050000|2022-03-18 05:40:50|2155|2153.5|2154.72|2153.22|2155.33|2153.83|2154.72|2153.22|0
1647582060000|2022-03-18 05:41:00|2154.8|2153.3|2154.72|2153.22|2154.96|2153.46|2154.72|2153.22|0
1647582070000|2022-03-18 05:41:10|2154.8|2153.3|2154.96|2153.46|2155.19|2153.69|2154.8|2153.3|0
1647582080000|2022-03-18 05:41:20|2155|2153.5|2155.19|2153.69|2155.19|2153.69|2155|2153.5|0
1647582100000|2022-03-18 05:41:40|2155.2|2153.7|2155.33|2153.83|2155.33|2153.83|2155.19|2153.69|0
1647582110000|2022-03-18 05:41:50|2155.36|2153.86|2155.43|2153.93|2155.43|2153.93|2155.36|2153.86|0
1647582120000|2022-03-18 05:42:00|2155.47|2153.97|2155.33|2153.83|2155.56|2154.06|2155.2|2153.7|0
1647582130000|2022-03-18 05:42:10|2155.29|2153.79|2155.19|2153.69|2155.33|2153.83|2155.19|2153.69|0
1647582140000|2022-03-18 05:42:20|2155.15|2153.65|2154.96|2153.46|2155.19|2153.69|2154.96|2153.46|0
1647582150000|2022-03-18 05:42:30|2155|2153.5|2154.96|2153.46|2155.09|2153.59|2154.96|2153.46|0
1647582160000|2022-03-18 05:42:40|2155|2153.5|2155.2|2153.7|2155.2|2153.7|2154.96|2153.46|0
1647582170000|2022-03-18 05:42:50|2155.16|2153.66|2154.96|2153.46|2155.2|2153.7|2154.96|2153.46|0
1647582180000|2022-03-18 05:43:00|2155|2153.5|2155.43|2153.93|2155.57|2154.07|2154.96|2153.46|0
1647582190000|2022-03-18 05:43:10|2155.57|2154.07|2155.67|2154.17|2155.67|2154.17|2155.57|2154.07|0
1647582200000|2022-03-18 05:43:20|2155.71|2154.21|2155.16|2153.66|2155.8|2154.3|2155.16|2153.66|0
1647582210000|2022-03-18 05:43:30|2155.1|2153.6|2154.96|2153.46|2155.2|2153.7|2154.96|2153.46|0
1647582220000|2022-03-18 05:43:40|2154.92|2153.42|2154.96|2153.46|2154.96|2153.46|2154.86|2153.36|0
1647582230000|2022-03-18 05:43:50|2155|2153.5|2155.2|2153.7|2155.33|2153.83|2155|2153.5|0
1647582240000|2022-03-18 05:44:00|2155.24|2153.74|2155.43|2153.93|2155.43|2153.93|2155.24|2153.74|0
1647582250000|2022-03-18 05:44:10|2155.47|2153.97|2155.8|2154.3|2155.8|2154.3|2155.47|2153.97|0
1647582260000|2022-03-18 05:44:20|2155.76|2154.26|2155.9|2154.4|2155.9|2154.4|2155.67|2154.17|0
1647582270000|2022-03-18 05:44:30|2155.86|2154.36|2155.67|2154.17|2155.86|2154.36|2155.67|2154.17|0
1647582280000|2022-03-18 05:44:40|2155.71|2154.21|2155.2|2153.7|2155.9|2154.4|2155.2|2153.7|0
1647582290000|2022-03-18 05:44:50|2155.28|2153.78|2155.43|2153.93|2155.43|2153.93|2155.2|2153.7|0
1647582300000|2022-03-18 05:45:00|2155.39|2153.89|2155.81|2154.31|2155.81|2154.31|2155.33|2153.83|0
1647582310000|2022-03-18 05:45:10|2155.77|2154.27|2155.2|2153.7|2155.77|2154.27|2154.97|2153.47|0
1647582320000|2022-03-18 05:45:20|2155.28|2153.78|2155.63|2154.13|2155.67|2154.17|2155.28|2153.78|0
1647582330000|2022-03-18 05:45:30|2155.57|2154.07|2155.2|2153.7|2155.67|2154.17|2155.2|2153.7|0
1647582340000|2022-03-18 05:45:40|2155.16|2153.66|2155.16|2153.66|2155.2|2153.7|2155.1|2153.6|0
1647582350000|2022-03-18 05:45:50|2155.1|2153.6|2155.2|2153.7|2155.2|2153.7|2155.1|2153.6|0
1647582360000|2022-03-18 05:46:00|2155.04|2153.54|2154.73|2153.23|2155.04|2153.54|2154.73|2153.23|0
1647582370000|2022-03-18 05:46:10|2154.69|2153.19|2154.62|2153.12|2154.73|2153.23|2154.62|2153.12|0
1647582380000|2022-03-18 05:46:20|2154.66|2153.16|2155.2|2153.7|2155.2|2153.7|2154.66|2153.16|0
1647582390000|2022-03-18 05:46:30|2155.12|2153.62|2154.96|2153.46|2155.12|2153.62|2154.96|2153.46|0
1647582400000|2022-03-18 05:46:40|2155|2153.5|2154.86|2153.36|2155.2|2153.7|2154.86|2153.36|0
1647582410000|2022-03-18 05:46:50|2154.74|2153.24|2154.49|2152.99|2154.74|2153.24|2154.49|2152.99|0
1647582420000|2022-03-18 05:47:00|2154.73|2153.23|2155.2|2153.7|2155.2|2153.7|2154.73|2153.23|0
1647582430000|2022-03-18 05:47:10|2155.12|2153.62|2155.2|2153.7|2155.2|2153.7|2154.96|2153.46|0
1647582440000|2022-03-18 05:47:20|2155.24|2153.74|2155.2|2153.7|2155.33|2153.83|2155.1|2153.6|0
1647582450000|2022-03-18 05:47:30|2155.16|2153.66|2155.1|2153.6|2155.16|2153.66|2155.1|2153.6|0
1647582460000|2022-03-18 05:47:40|2155.14|2153.64|2155.1|2153.6|2155.2|2153.7|2155.1|2153.6|0
1647582480000|2022-03-18 05:48:00|2155.18|2153.68|2155.57|2154.07|2155.68|2154.18|2155.18|2153.68|0
1647582490000|2022-03-18 05:48:10|2155.61|2154.11|2155.44|2153.94|2155.81|2154.31|2155.44|2153.94|0
1647582500000|2022-03-18 05:48:20|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|2155.91|2154.41|0
1647582510000|2022-03-18 05:48:30|2155.95|2154.45|2155.91|2154.41|2156.05|2154.55|2155.91|2154.41|0
1647582520000|2022-03-18 05:48:40|2155.95|2154.45|2156.28|2154.78|2156.28|2154.78|2155.95|2154.45|0
1647582530000|2022-03-18 05:48:50|2156.12|2154.62|2155.81|2154.31|2156.12|2154.62|2155.81|2154.31|0
1647582540000|2022-03-18 05:49:00|2155.77|2154.27|2155.68|2154.18|2155.91|2154.41|2155.58|2154.08|0
1647582550000|2022-03-18 05:49:10|2155.58|2154.08|2155.68|2154.18|2155.68|2154.18|2155.57|2154.07|0
1647582560000|2022-03-18 05:49:20|2155.76|2154.26|2155.58|2154.08|2155.91|2154.41|2155.21|2153.71|0
1647582570000|2022-03-18 05:49:30|2155.54|2154.04|2155.58|2154.08|2155.58|2154.08|2155.21|2153.71|0
1647582580000|2022-03-18 05:49:40|2155.62|2154.12|2155.81|2154.31|2155.81|2154.31|2155.62|2154.12|0
1647582590000|2022-03-18 05:49:50|2155.82|2154.32|2155.82|2154.32|2155.92|2154.42|2155.82|2154.32|0
1647582600000|2022-03-18 05:50:00|2155.78|2154.28|2155.68|2154.18|2155.78|2154.28|2155.68|2154.18|0
1647582610000|2022-03-18 05:50:10|2155.92|2154.42|2156.15|2154.65|2156.15|2154.65|2155.92|2154.42|0
1647582620000|2022-03-18 05:50:20|2156.11|2154.61|2155.92|2154.42|2156.11|2154.61|2155.92|2154.42|0
1647582630000|2022-03-18 05:50:30|2155.96|2154.46|2156.15|2154.65|2156.15|2154.65|2155.96|2154.46|0
1647582640000|2022-03-18 05:50:40|2156.19|2154.69|2156.29|2154.79|2156.29|2154.79|2156.19|2154.69|0
1647582650000|2022-03-18 05:50:50|2155.92|2154.42|2155.45|2153.95|2155.92|2154.42|2155.45|2153.95|0
1647582660000|2022-03-18 05:51:00|2155.44|2153.94|2155.45|2153.95|2155.58|2154.08|2155.44|2153.94|0
1647582690000|2022-03-18 05:51:30|2155.53|2154.03|2155.45|2153.95|2155.68|2154.18|2155.45|2153.95|0
1647582700000|2022-03-18 05:51:40|2155.44|2153.94|2155.68|2154.18|2155.81|2154.31|2155.44|2153.94|0
1647582710000|2022-03-18 05:51:50|2155.72|2154.22|2155.68|2154.18|2155.82|2154.32|2155.58|2154.08|0
1647582740000|2022-03-18 05:52:20|2155.69|2154.19|2156.16|2154.66|2156.16|2154.66|2155.69|2154.19|0
1647582750000|2022-03-18 05:52:30|2156.15|2154.65|2155.45|2153.95|2156.15|2154.65|2155.45|2153.95|0
1647582760000|2022-03-18 05:52:40|2155.41|2153.91|2155.21|2153.71|2155.44|2153.94|2155.21|2153.71|0
1647582770000|2022-03-18 05:52:50|2155.17|2153.67|2155.2|2153.7|2155.21|2153.71|2155.1|2153.6|0
1647582780000|2022-03-18 05:53:00|2155.21|2153.71|2155.21|2153.71|2155.34|2153.84|2155.21|2153.71|0
1647582790000|2022-03-18 05:53:10|2155.4|2153.9|2155.57|2154.07|2155.81|2154.31|2155.4|2153.9|0
1647582800000|2022-03-18 05:53:20|2155.53|2154.03|2155.44|2153.94|2155.53|2154.03|2155.44|2153.94|0
1647582820000|2022-03-18 05:53:40|2155.6|2154.1|2155.91|2154.41|2155.91|2154.41|2155.6|2154.1|0
1647582830000|2022-03-18 05:53:50|2155.95|2154.45|2156.38|2154.88|2156.38|2154.88|2155.95|2154.45|0
1647582840000|2022-03-18 05:54:00|2156.42|2154.92|2156.14|2154.64|2156.51|2155.01|2156.04|2154.54|0
1647582850000|2022-03-18 05:54:10|2156.1|2154.6|2156.14|2154.64|2156.14|2154.64|2156.04|2154.54|0
1647582870000|2022-03-18 05:54:30|2155.98|2154.48|2155.57|2154.07|2155.98|2154.48|2155.57|2154.07|0
1647582880000|2022-03-18 05:54:40|2155.61|2154.11|2155.8|2154.3|2155.8|2154.3|2155.61|2154.11|0
1647582890000|2022-03-18 05:54:50|2155.76|2154.26|2155.9|2154.4|2155.9|2154.4|2155.67|2154.17|0
1647582900000|2022-03-18 05:55:00|2155.94|2154.44|2155.9|2154.4|2156.04|2154.54|2155.8|2154.3|0
1647582910000|2022-03-18 05:55:10|2155.91|2154.41|2155.9|2154.4|2156.27|2154.77|2155.9|2154.4|0
1647582920000|2022-03-18 05:55:20|2155.86|2154.36|2155.9|2154.4|2155.9|2154.4|2155.67|2154.17|0
1647582930000|2022-03-18 05:55:30|2155.91|2154.41|2156.38|2154.88|2156.38|2154.88|2155.91|2154.41|0
1647582940000|2022-03-18 05:55:40|2156.53|2155.03|2156.85|2155.35|2156.85|2155.35|2156.38|2154.88|0
1647582950000|2022-03-18 05:55:50|2157.01|2155.51|2156.04|2154.54|2157.32|2155.82|2156.04|2154.54|0
1647582960000|2022-03-18 05:56:00|2156.08|2154.58|2156.14|2154.64|2156.14|2154.64|2155.2|2153.7|0
1647582970000|2022-03-18 05:56:10|2156.1|2154.6|2155.67|2154.17|2156.1|2154.6|2155.67|2154.17|0
1647582980000|2022-03-18 05:56:20|2155.71|2154.21|2155.92|2154.42|2155.92|2154.42|2155.71|2154.21|0
1647582990000|2022-03-18 05:56:30|2155.96|2154.46|2156.45|2154.95|2156.45|2154.95|2155.96|2154.46|0
1647583000000|2022-03-18 05:56:40|2156.41|2154.91|2156.92|2155.42|2156.92|2155.42|2156.35|2154.85|0
1647583020000|2022-03-18 05:57:00|2156.96|2155.46|2156.92|2155.42|2157.05|2155.55|2156.92|2155.42|0
1647583030000|2022-03-18 05:57:10|2156.96|2155.46|2156.45|2154.95|2157.16|2155.66|2156.45|2154.95|0
1647583040000|2022-03-18 05:57:20|2156.49|2154.99|2156.82|2155.32|2156.82|2155.32|2156.45|2154.95|0
1647583050000|2022-03-18 05:57:30|2156.9|2155.4|2157.16|2155.66|2157.16|2155.66|2156.9|2155.4|0
1647583060000|2022-03-18 05:57:40|2157.12|2155.62|2157.4|2155.9|2157.4|2155.9|2156.92|2155.42|0
1647583070000|2022-03-18 05:57:50|2157.44|2155.94|2157.4|2155.9|2157.63|2156.13|2157.4|2155.9|0
1647583080000|2022-03-18 05:58:00|2157.43|2155.93|2157.87|2156.37|2157.87|2156.37|2157.43|2155.93|0
1647583090000|2022-03-18 05:58:10|2157.91|2156.41|2157.63|2156.13|2158|2156.5|2157.63|2156.13|0
1647583100000|2022-03-18 05:58:20|2157.59|2156.09|2157.39|2155.89|2157.59|2156.09|2157.39|2155.89|0
1647583110000|2022-03-18 05:58:30|2157.35|2155.85|2157.16|2155.66|2157.35|2155.85|2156.92|2155.42|0
1647583120000|2022-03-18 05:58:40|2157.2|2155.7|2157.06|2155.56|2157.29|2155.79|2157.06|2155.56|0
1647583140000|2022-03-18 05:59:00|2157.1|2155.6|2157.16|2155.66|2157.16|2155.66|2157.1|2155.6|0
1647583150000|2022-03-18 05:59:10|2157.4|2155.9|2157.63|2156.13|2157.87|2156.37|2157.4|2155.9|0
1647583160000|2022-03-18 05:59:20|2157.67|2156.17|2157.06|2155.56|2157.87|2156.37|2156.92|2155.42|0
1647583170000|2022-03-18 05:59:30|2157.1|2155.6|2157.06|2155.56|2157.16|2155.66|2156.92|2155.42|0
1647583180000|2022-03-18 05:59:40|2157.05|2155.55|2157.16|2155.66|2157.16|2155.66|2157.05|2155.55|0
1647583190000|2022-03-18 05:59:50|2157.12|2155.62|2157.16|2155.66|2157.16|2155.66|2157.05|2155.55|0
1647583200000|2022-03-18 06:00:00|2157.12|2155.62|2156.92|2155.42|2157.16|2155.66|2156.92|2155.42|0
1647583210000|2022-03-18 06:00:10|2156.88|2155.38|2156.69|2155.19|2156.88|2155.38|2156.58|2155.08|0
1647583220000|2022-03-18 06:00:20|2156.77|2155.27|2156.69|2155.19|2156.92|2155.42|2156.69|2155.19|0
1647583230000|2022-03-18 06:00:30|2156.92|2155.42|2157.16|2155.66|2157.16|2155.66|2156.92|2155.42|0
1647583240000|2022-03-18 06:00:40|2157.4|2155.9|2157.64|2156.14|2157.64|2156.14|2157.4|2155.9|0
1647583250000|2022-03-18 06:00:50|2157.6|2156.1|2156.93|2155.43|2157.6|2156.1|2156.93|2155.43|0
1647583260000|2022-03-18 06:01:00|2156.97|2155.47|2156.83|2155.33|2157.06|2155.56|2156.69|2155.19|0
1647583270000|2022-03-18 06:01:10|2156.82|2155.32|2156.69|2155.19|2156.82|2155.32|2156.69|2155.19|0
1647583280000|2022-03-18 06:01:20|2156.82|2155.32|2156.89|2155.39|2156.93|2155.43|2156.82|2155.32|0
1647583290000|2022-03-18 06:01:30|2156.82|2155.32|2156.83|2155.33|2156.83|2155.33|2156.69|2155.19|0
1647583300000|2022-03-18 06:01:40|2156.95|2155.45|2157.17|2155.67|2157.17|2155.67|2156.95|2155.45|0
1647583310000|2022-03-18 06:01:50|2157.33|2155.83|2157.4|2155.9|2157.78|2156.28|2157.33|2155.83|0
1647583320000|2022-03-18 06:02:00|2157.41|2155.91|2157.64|2156.14|2157.64|2156.14|2157.4|2155.9|0
1647583330000|2022-03-18 06:02:10|2157.68|2156.18|2157.64|2156.14|2157.78|2156.28|2157.64|2156.14|0
1647583340000|2022-03-18 06:02:20|2157.68|2156.18|2157.78|2156.28|2157.88|2156.38|2157.68|2156.18|0
1647583350000|2022-03-18 06:02:30|2157.66|2156.16|2157.37|2155.87|2157.66|2156.16|2157.37|2155.87|0
1647583360000|2022-03-18 06:02:40|2157.3|2155.8|2157.17|2155.67|2157.3|2155.8|2157.17|2155.67|0
1647583370000|2022-03-18 06:02:50|2157.13|2155.63|2157.17|2155.67|2157.17|2155.67|2157.07|2155.57|0
1647583380000|2022-03-18 06:03:00|2157.25|2155.75|2157.88|2156.38|2158.11|2156.61|2157.25|2155.75|0
1647583390000|2022-03-18 06:03:10|2157.92|2156.42|2158.11|2156.61|2158.11|2156.61|2157.88|2156.38|0
1647583400000|2022-03-18 06:03:20|2158.15|2156.65|2158.12|2156.62|2158.25|2156.75|2157.64|2156.14|0
1647583410000|2022-03-18 06:03:30|2158.19|2156.69|2158.11|2156.61|2158.35|2156.85|2158.11|2156.61|0
1647583420000|2022-03-18 06:03:40|2158.15|2156.65|2158.35|2156.85|2158.35|2156.85|2158.15|2156.65|0
1647583430000|2022-03-18 06:03:50|2158.31|2156.81|2157.78|2156.28|2158.31|2156.81|2157.64|2156.14|0
1647583440000|2022-03-18 06:04:00|2157.74|2156.24|2157.78|2156.28|2157.78|2156.28|2157.64|2156.14|0
1647583450000|2022-03-18 06:04:10|2157.74|2156.24|2157.41|2155.91|2157.74|2156.24|2157.4|2155.9|0
1647583460000|2022-03-18 06:04:20|2157.44|2155.94|2157.54|2156.04|2157.54|2156.04|2157.44|2155.94|0
1647583470000|2022-03-18 06:04:30|2157.58|2156.08|2158.12|2156.62|2158.12|2156.62|2157.58|2156.08|0
1647583490000|2022-03-18 06:04:50|2158.16|2156.66|2158.25|2156.75|2158.25|2156.75|2158.16|2156.66|0
1647583500000|2022-03-18 06:05:00|2158.17|2156.67|2158.12|2156.62|2158.17|2156.67|2158.02|2156.52|0
1647583510000|2022-03-18 06:05:10|2158.16|2156.66|2158.59|2157.09|2158.59|2157.09|2158.16|2156.66|0
1647583520000|2022-03-18 06:05:20|2158.55|2157.05|2158.25|2156.75|2158.55|2157.05|2158.25|2156.75|0
1647583540000|2022-03-18 06:05:40|2158.26|2156.76|2158.3|2156.8|2158.3|2156.8|2158.25|2156.75|0
1647583550000|2022-03-18 06:05:50|2158.36|2156.86|2158.5|2157|2158.6|2157.1|2158.12|2156.62|0
1647583560000|2022-03-18 06:06:00|2158.53|2157.03|2158.13|2156.63|2158.73|2157.23|2158.13|2156.63|0
1647583570000|2022-03-18 06:06:10|2158.12|2156.62|2158.12|2156.62|2158.12|2156.62|2158.12|2156.62|0
1647583580000|2022-03-18 06:06:20|2158.28|2156.78|2158.6|2157.1|2158.6|2157.1|2158.28|2156.78|0
1647583590000|2022-03-18 06:06:30|2158.59|2157.09|2158.25|2156.75|2158.59|2157.09|2157.88|2156.38|0
1647583600000|2022-03-18 06:06:40|2158.26|2156.76|2158.96|2157.46|2158.96|2157.46|2158.12|2156.62|0
1647583610000|2022-03-18 06:06:50|2158.92|2157.42|2158.12|2156.62|2158.92|2157.42|2158.02|2156.52|0
1647583630000|2022-03-18 06:07:10|2158.13|2156.63|2158.13|2156.63|2158.13|2156.63|2158.13|2156.63|0
1647583640000|2022-03-18 06:07:20|2158.6|2157.1|2158.12|2156.62|2158.6|2157.1|2158.12|2156.62|0
1647583650000|2022-03-18 06:07:30|2158.13|2156.63|2158.12|2156.62|2158.13|2156.63|2158.12|2156.62|0
1647583660000|2022-03-18 06:07:40|2158.13|2156.63|2158.26|2156.76|2158.26|2156.76|2158.13|2156.63|0
1647583670000|2022-03-18 06:07:50|2158.42|2156.92|2158.6|2157.1|2158.96|2157.46|2158.42|2156.92|0
1647583680000|2022-03-18 06:08:00|2158.44|2156.94|2157.65|2156.15|2158.44|2156.94|2157.65|2156.15|0
1647583700000|2022-03-18 06:08:20|2157.66|2156.16|2157.89|2156.39|2157.89|2156.39|2157.66|2156.16|0
1647583710000|2022-03-18 06:08:30|2157.85|2156.35|2157.89|2156.39|2157.89|2156.39|2157.79|2156.29|0
1647583720000|2022-03-18 06:08:40|2157.97|2156.47|2158.12|2156.62|2158.26|2156.76|2157.97|2156.47|0
1647583730000|2022-03-18 06:08:50|2158.13|2156.63|2158.13|2156.63|2158.13|2156.63|2158.13|2156.63|0
1647583750000|2022-03-18 06:09:10|2158.12|2156.62|2158.13|2156.63|2158.13|2156.63|2158.12|2156.62|0
1647583770000|2022-03-18 06:09:30|2158.05|2156.55|2158.73|2157.23|2158.73|2157.23|2157.89|2156.39|0
1647583780000|2022-03-18 06:09:40|2158.74|2157.24|2158.6|2157.1|2158.84|2157.34|2158.6|2157.1|0
1647583790000|2022-03-18 06:09:50|2158.64|2157.14|2158.84|2157.34|2158.84|2157.34|2158.64|2157.14|0
1647583800000|2022-03-18 06:10:00|2158.8|2157.3|2158.36|2156.86|2158.8|2157.3|2158.36|2156.86|0
1647583810000|2022-03-18 06:10:10|2158.48|2156.98|2158.6|2157.1|2158.73|2157.23|2158.48|2156.98|0
1647583820000|2022-03-18 06:10:20|2158.59|2157.09|2158.59|2157.09|2158.6|2157.1|2158.12|2156.62|0
1647583830000|2022-03-18 06:10:30|2158.55|2157.05|2158.83|2157.33|2158.96|2157.46|2158.49|2156.99|0
1647583840000|2022-03-18 06:10:40|2158.79|2157.29|2158.73|2157.23|2158.96|2157.46|2158.59|2157.09|0
1647583850000|2022-03-18 06:10:50|2158.77|2157.27|2158.73|2157.23|2158.83|2157.33|2158.73|2157.23|0
1647583860000|2022-03-18 06:11:00|2158.69|2157.19|2159.3|2157.8|2159.54|2158.04|2158.59|2157.09|0
1647583870000|2022-03-18 06:11:10|2159.31|2157.81|2159.44|2157.94|2159.44|2157.94|2159.2|2157.7|0
1647583880000|2022-03-18 06:11:20|2159.4|2157.9|2159.78|2158.28|2160.01|2158.51|2159.3|2157.8|0
1647583890000|2022-03-18 06:11:30|2159.82|2158.32|2160.15|2158.65|2160.15|2158.65|2159.78|2158.28|0
1647583900000|2022-03-18 06:11:40|2160.11|2158.61|2160.49|2158.99|2160.86|2159.36|2160.01|2158.51|0
1647583910000|2022-03-18 06:11:50|2160.53|2159.03|2160.02|2158.52|2160.63|2159.13|2160.02|2158.52|0
1647583920000|2022-03-18 06:12:00|2160.03|2158.53|2160.03|2158.53|2160.03|2158.53|2160.03|2158.53|0
1647583930000|2022-03-18 06:12:10|2160.11|2158.61|2160.26|2158.76|2160.26|2158.76|2160.11|2158.61|0
1647583940000|2022-03-18 06:12:20|2160.27|2158.77|2160.4|2158.9|2160.63|2159.13|2160.27|2158.77|0
1647583950000|2022-03-18 06:12:30|2160.44|2158.94|2160.5|2159|2160.5|2159|2160.44|2158.94|0
1647583960000|2022-03-18 06:12:40|2160.46|2158.96|2160.4|2158.9|2160.46|2158.96|2160.4|2158.9|0
1647583980000|2022-03-18 06:13:00|2160.36|2158.86|2160.27|2158.77|2160.36|2158.86|2160.27|2158.77|0
1647583990000|2022-03-18 06:13:10|2160.31|2158.81|2161.48|2159.98|2161.48|2159.98|2160.31|2158.81|0
1647584000000|2022-03-18 06:13:20|2161.47|2159.97|2160.29|2158.79|2161.47|2159.97|2160.29|2158.79|0
1647584010000|2022-03-18 06:13:30|2160.25|2158.75|2160.29|2158.79|2160.29|2158.79|2160.06|2158.56|0
1647584020000|2022-03-18 06:13:40|2160.33|2158.83|2160.19|2158.69|2160.43|2158.93|2160.19|2158.69|0
1647584030000|2022-03-18 06:13:50|2160.07|2158.57|2159.82|2158.32|2160.07|2158.57|2159.82|2158.32|0
1647584040000|2022-03-18 06:14:00|2159.78|2158.28|2160.06|2158.56|2160.06|2158.56|2159.72|2158.22|0
1647584050000|2022-03-18 06:14:10|2160.1|2158.6|2160.29|2158.79|2160.3|2158.8|2160.1|2158.6|0
1647584070000|2022-03-18 06:14:30|2160.41|2158.91|2160.9|2159.4|2160.9|2159.4|2160.41|2158.91|0
1647584080000|2022-03-18 06:14:40|2160.86|2159.36|2160.53|2159.03|2160.86|2159.36|2160.53|2159.03|0
1647584090000|2022-03-18 06:14:50|2160.49|2158.99|2160.43|2158.93|2160.49|2158.99|2160.43|2158.93|0
1647584100000|2022-03-18 06:15:00|2160.39|2158.89|2160.06|2158.56|2160.53|2159.03|2160.06|2158.56|0
1647584120000|2022-03-18 06:15:20|2160.1|2158.6|2159.49|2157.99|2160.43|2158.93|2159.49|2157.99|0
1647584130000|2022-03-18 06:15:30|2159.53|2158.03|2159.59|2158.09|2159.59|2158.09|2159.53|2158.03|0
1647584140000|2022-03-18 06:15:40|2159.63|2158.13|2159.82|2158.32|2159.82|2158.32|2159.63|2158.13|0
1647584150000|2022-03-18 06:15:50|2159.78|2158.28|2159.59|2158.09|2159.78|2158.28|2159.59|2158.09|0
1647584160000|2022-03-18 06:16:00|2159.55|2158.05|2159.01|2157.51|2159.55|2158.05|2158.88|2157.38|0
1647584170000|2022-03-18 06:16:10|2158.97|2157.47|2158.88|2157.38|2158.97|2157.47|2158.87|2157.37|0
1647584180000|2022-03-18 06:16:20|2158.84|2157.34|2158.77|2157.27|2158.84|2157.34|2158.77|2157.27|0
1647584190000|2022-03-18 06:16:30|2158.73|2157.23|2158.64|2157.14|2158.77|2157.27|2158.54|2157.04|0
1647584210000|2022-03-18 06:16:50|2158.8|2157.3|2159.35|2157.85|2159.58|2158.08|2158.8|2157.3|0
1647584220000|2022-03-18 06:17:00|2159.31|2157.81|2159.24|2157.74|2159.31|2157.81|2159.01|2157.51|0
1647584230000|2022-03-18 06:17:10|2159.28|2157.78|2159.35|2157.85|2159.35|2157.85|2159.24|2157.74|0
1647584240000|2022-03-18 06:17:20|2159.34|2157.84|2159.35|2157.85|2159.35|2157.85|2159.34|2157.84|0
1647584250000|2022-03-18 06:17:30|2159.46|2157.96|2159.48|2157.98|2159.82|2158.32|2159.35|2157.85|0
1647584260000|2022-03-18 06:17:40|2159.4|2157.9|2159.58|2158.08|2159.72|2158.22|2159.25|2157.75|0
1647584270000|2022-03-18 06:17:50|2159.62|2158.12|2159.82|2158.32|2159.82|2158.32|2159.62|2158.12|0
1647584280000|2022-03-18 06:18:00|2159.81|2158.31|2159.81|2158.31|2159.81|2158.31|2159.71|2158.21|0
1647584290000|2022-03-18 06:18:10|2159.77|2158.27|2159.81|2158.31|2159.81|2158.31|2159.71|2158.21|0
1647584300000|2022-03-18 06:18:20|2159.85|2158.35|2160.52|2159.02|2160.52|2159.02|2159.85|2158.35|0
1647584310000|2022-03-18 06:18:30|2160.56|2159.06|2160.05|2158.55|2160.65|2159.15|2160.05|2158.55|0
1647584330000|2022-03-18 06:18:50|2160.01|2158.51|2160.05|2158.55|2160.76|2159.26|2159.95|2158.45|0
1647584340000|2022-03-18 06:19:00|2160.06|2158.56|2160.06|2158.56|2160.06|2158.56|2160.06|2158.56|0
1647584350000|2022-03-18 06:19:10|2160.09|2158.59|2160.42|2158.92|2160.43|2158.93|2160.09|2158.59|0
1647584360000|2022-03-18 06:19:20|2160.43|2158.93|2160.76|2159.26|2160.76|2159.26|2160.43|2158.93|0
1647584370000|2022-03-18 06:19:30|2160.72|2159.22|2160.29|2158.79|2160.76|2159.26|2160.29|2158.79|0
1647584380000|2022-03-18 06:19:40|2160.25|2158.75|2160.53|2159.03|2160.53|2159.03|2160.19|2158.69|0
1647584400000|2022-03-18 06:20:00|2160.57|2159.07|2161|2159.5|2161|2159.5|2160.57|2159.07|0
1647584420000|2022-03-18 06:20:20|2161.16|2159.66|2161.47|2159.97|2161.47|2159.97|2161.16|2159.66|0
1647584430000|2022-03-18 06:20:30|2161.55|2160.05|2161.69|2160.19|2162.06|2160.56|2161.55|2160.05|0
1647584440000|2022-03-18 06:20:40|2161.54|2160.04|2161.22|2159.72|2161.54|2160.04|2161.22|2159.72|0
1647584450000|2022-03-18 06:20:50|2161.18|2159.68|2161.12|2159.62|2161.18|2159.68|2161.12|2159.62|0
1647584460000|2022-03-18 06:21:00|2161.08|2159.58|2160.28|2158.78|2161.08|2159.58|2160.28|2158.78|0
1647584470000|2022-03-18 06:21:10|2160.24|2158.74|2160.88|2159.38|2160.88|2159.38|2160.17|2158.67|0
1647584480000|2022-03-18 06:21:20|2160.92|2159.42|2160.98|2159.48|2160.99|2159.49|2160.92|2159.42|0
1647584490000|2022-03-18 06:21:30|2161.06|2159.56|2161.22|2159.72|2161.59|2160.09|2161.06|2159.56|0
1647584510000|2022-03-18 06:21:50|2161.23|2159.73|2161.23|2159.73|2161.23|2159.73|2161.23|2159.73|0
1647584530000|2022-03-18 06:22:10|2161.27|2159.77|2161.23|2159.73|2161.36|2159.86|2161.13|2159.63|0
1647584540000|2022-03-18 06:22:20|2161.07|2159.57|2160.76|2159.26|2161.07|2159.57|2160.65|2159.15|0
1647584550000|2022-03-18 06:22:30|2160.72|2159.22|2160.76|2159.26|2160.76|2159.26|2160.65|2159.15|0
1647584560000|2022-03-18 06:22:40|2160.52|2159.02|2159.81|2158.31|2160.52|2159.02|2159.81|2158.31|0
1647584580000|2022-03-18 06:23:00|2159.82|2158.32|2159.35|2157.85|2159.82|2158.32|2159.35|2157.85|0
1647584590000|2022-03-18 06:23:10|2159.31|2157.81|2159.82|2158.32|2159.82|2158.32|2159.25|2157.75|0
1647584650000|2022-03-18 06:24:10|2159.83|2158.33|2159.49|2157.99|2159.83|2158.33|2159.49|2157.99|0
1647584660000|2022-03-18 06:24:20|2159.61|2158.11|2159.82|2158.32|2159.82|2158.32|2159.61|2158.11|0
1647584670000|2022-03-18 06:24:30|2159.9|2158.4|2161.95|2160.45|2162.19|2160.69|2159.9|2158.4|0
1647584690000|2022-03-18 06:24:50|2161.91|2160.41|2161.48|2159.98|2161.91|2160.41|2161.48|2159.98|0
1647584700000|2022-03-18 06:25:00|2161.47|2159.97|2161.47|2159.97|2161.47|2159.97|2161.47|2159.97|0
1647584710000|2022-03-18 06:25:10|2161.48|2159.98|2161.61|2160.11|2161.61|2160.11|2161.37|2159.87|0
1647584720000|2022-03-18 06:25:20|2161.65|2160.15|2161.61|2160.11|2161.84|2160.34|2161.47|2159.97|0
1647584730000|2022-03-18 06:25:30|2161.77|2160.27|2162.08|2160.58|2162.08|2160.58|2161.77|2160.27|0
1647584740000|2022-03-18 06:25:40|2162.04|2160.54|2161.94|2160.44|2162.08|2160.58|2161.94|2160.44|0
1647584760000|2022-03-18 06:26:00|2161.9|2160.4|2161.47|2159.97|2161.9|2160.4|2161.37|2159.87|0
1647584770000|2022-03-18 06:26:10|2161.51|2160.01|2161.61|2160.11|2161.61|2160.11|2161.51|2160.01|0
1647584800000|2022-03-18 06:26:40|2161.57|2160.07|2161.48|2159.98|2161.57|2160.07|2161.48|2159.98|0
1647584810000|2022-03-18 06:26:50|2161.36|2159.86|2161.48|2159.98|2161.48|2159.98|2161.14|2159.64|0
1647584820000|2022-03-18 06:27:00|2161.4|2159.9|2161.14|2159.64|2161.4|2159.9|2161.14|2159.64|0
1647584840000|2022-03-18 06:27:20|2161.48|2159.98|2161.48|2159.98|2161.61|2160.11|2161.48|2159.98|0
1647584860000|2022-03-18 06:27:40|2161.47|2159.97|2161.37|2159.87|2161.47|2159.97|2161.37|2159.87|0
1647584870000|2022-03-18 06:27:50|2161.94|2160.44|2161.94|2160.44|2161.94|2160.44|2161.94|2160.44|0
1647584880000|2022-03-18 06:28:00|2161.98|2160.48|2161.7|2160.2|2162.07|2160.57|2161.6|2160.1|0
1647584900000|2022-03-18 06:28:20|2161.66|2160.16|2161.6|2160.1|2161.66|2160.16|2161.6|2160.1|0
1647584910000|2022-03-18 06:28:30|2161.61|2160.11|2161.61|2160.11|2161.61|2160.11|2161.61|2160.11|0
1647584920000|2022-03-18 06:28:40|2161.53|2160.03|2161.14|2159.64|2161.53|2160.03|2161.14|2159.64|0
1647584950000|2022-03-18 06:29:10|2161.1|2159.6|2161.01|2159.51|2161.1|2159.6|2161.01|2159.51|0
1647584960000|2022-03-18 06:29:20|2161|2159.5|2161|2159.5|2161|2159.5|2161|2159.5|0
1647584970000|2022-03-18 06:29:30|2160.92|2159.42|2160.76|2159.26|2160.92|2159.42|2160.76|2159.26|0
1647584990000|2022-03-18 06:29:50|2160.84|2159.34|2161|2159.5|2161.13|2159.63|2160.84|2159.34|0
1647585000000|2022-03-18 06:30:00|2161.01|2159.51|2162.09|2160.59|2162.09|2160.59|2161.01|2159.51|0
1647585010000|2022-03-18 06:30:10|2162.17|2160.67|2162.57|2161.07|2162.67|2161.17|2162.17|2160.67|0
1647585020000|2022-03-18 06:30:20|2162.56|2161.06|2162.19|2160.69|2162.56|2161.06|2162.19|2160.69|0
1647585030000|2022-03-18 06:30:30|2162.23|2160.73|2161.96|2160.46|2162.33|2160.83|2161.96|2160.46|0
1647585050000|2022-03-18 06:30:50|2161.95|2160.45|2161.94|2160.44|2161.95|2160.45|2161.94|2160.44|0
1647585060000|2022-03-18 06:31:00|2161.95|2160.45|2161.71|2160.21|2161.95|2160.45|2161.71|2160.21|0
1647585070000|2022-03-18 06:31:10|2161.67|2160.17|2161.47|2159.97|2161.71|2160.21|2161.47|2159.97|0
1647585080000|2022-03-18 06:31:20|2161.43|2159.93|2161.71|2160.21|2161.71|2160.21|2161.37|2159.87|0
1647585090000|2022-03-18 06:31:30|2161.7|2160.2|2161.7|2160.2|2161.71|2160.21|2161.7|2160.2|0
1647585100000|2022-03-18 06:31:40|2161.36|2159.86|2161.46|2159.96|2161.46|2159.96|2161.23|2159.73|0
1647585110000|2022-03-18 06:31:50|2161.5|2160|2161.59|2160.09|2161.7|2160.2|2161.5|2160|0
1647585120000|2022-03-18 06:32:00|2161.55|2160.05|2161.93|2160.43|2162.17|2160.67|2161.46|2159.96|0
1647585130000|2022-03-18 06:32:10|2161.89|2160.39|2161.59|2160.09|2161.89|2160.39|2161.46|2159.96|0
1647585140000|2022-03-18 06:32:20|2161.55|2160.05|2161.22|2159.72|2161.59|2160.09|2161.22|2159.72|0
1647585150000|2022-03-18 06:32:30|2161.18|2159.68|2160.98|2159.48|2161.18|2159.68|2160.98|2159.48|0
1647585160000|2022-03-18 06:32:40|2160.86|2159.36|2160.51|2159.01|2160.86|2159.36|2160.51|2159.01|0
1647585170000|2022-03-18 06:32:50|2160.47|2158.97|2160.98|2159.48|2160.98|2159.48|2160.41|2158.91|0
1647585180000|2022-03-18 06:33:00|2161.02|2159.52|2161.11|2159.61|2161.11|2159.61|2161.02|2159.52|0
1647585190000|2022-03-18 06:33:10|2160.99|2159.49|2160.51|2159.01|2160.99|2159.49|2160.51|2159.01|0
1647585200000|2022-03-18 06:33:20|2160.67|2159.17|2160.74|2159.24|2161.11|2159.61|2160.67|2159.17|0
1647585210000|2022-03-18 06:33:30|2160.64|2159.14|2160.88|2159.38|2161.35|2159.85|2160.64|2159.14|0
1647585220000|2022-03-18 06:33:40|2160.87|2159.37|2160.98|2159.48|2161.21|2159.71|2160.87|2159.37|0
1647585230000|2022-03-18 06:33:50|2160.86|2159.36|2160.64|2159.14|2160.88|2159.38|2160.64|2159.14|0
1647585240000|2022-03-18 06:34:00|2160.74|2159.24|2160.17|2158.67|2160.74|2159.24|2160.17|2158.67|0
1647585250000|2022-03-18 06:34:10|2160.21|2158.71|2160.75|2159.25|2160.75|2159.25|2160.21|2158.71|0
1647585260000|2022-03-18 06:34:20|2160.74|2159.24|2160.74|2159.24|2160.75|2159.25|2160.74|2159.24|0
1647585270000|2022-03-18 06:34:30|2160.7|2159.2|2159.93|2158.43|2160.7|2159.2|2159.93|2158.43|0
1647585280000|2022-03-18 06:34:40|2159.9|2158.4|2159.22|2157.72|2159.9|2158.4|2159.22|2157.72|0
1647585290000|2022-03-18 06:34:50|2158.85|2157.35|2159.09|2157.59|2159.09|2157.59|2158.85|2157.35|0
1647585300000|2022-03-18 06:35:00|2159.05|2157.55|2158.85|2157.35|2159.22|2157.72|2158.85|2157.35|0
1647585310000|2022-03-18 06:35:10|2158.89|2157.39|2158.38|2156.88|2158.98|2157.48|2158.38|2156.88|0
1647585320000|2022-03-18 06:35:20|2158.34|2156.84|2158|2156.5|2158.34|2156.84|2157.77|2156.27|0
1647585330000|2022-03-18 06:35:30|2158.04|2156.54|2158.47|2156.97|2158.47|2156.97|2158.04|2156.54|0
1647585340000|2022-03-18 06:35:40|2158.51|2157.01|2159.41|2157.91|2159.41|2157.91|2158.51|2157.01|0
1647585350000|2022-03-18 06:35:50|2159.38|2157.88|2159.05|2157.55|2159.52|2158.02|2159.04|2157.54|0
1647585360000|2022-03-18 06:36:00|2159.09|2157.59|2159.05|2157.55|2159.28|2157.78|2159.05|2157.55|0
1647585370000|2022-03-18 06:36:10|2159.04|2157.54|2159.18|2157.68|2159.18|2157.68|2159.04|2157.54|0
1647585380000|2022-03-18 06:36:20|2159.14|2157.64|2158.94|2157.44|2159.65|2158.15|2158.94|2157.44|0
1647585390000|2022-03-18 06:36:30|2158.98|2157.48|2159.04|2157.54|2159.05|2157.55|2158.98|2157.48|0
1647585400000|2022-03-18 06:36:40|2159.08|2157.58|2159.04|2157.54|2159.17|2157.67|2159.04|2157.54|0
1647585410000|2022-03-18 06:36:50|2159|2157.5|2159.74|2158.24|2159.74|2158.24|2158.94|2157.44|0
1647585420000|2022-03-18 06:37:00|2159.7|2158.2|2159.75|2158.25|2159.75|2158.25|2159.64|2158.14|0
1647585440000|2022-03-18 06:37:20|2159.71|2158.21|2160.12|2158.62|2160.12|2158.62|2159.65|2158.15|0
1647585450000|2022-03-18 06:37:30|2160.15|2158.65|2160.53|2159.03|2160.53|2159.03|2160.15|2158.65|0
1647585460000|2022-03-18 06:37:40|2160.62|2159.12|2161.13|2159.63|2161.13|2159.63|2160.62|2159.12|0
1647585470000|2022-03-18 06:37:50|2161.2|2159.7|2160.86|2159.36|2161.2|2159.7|2160.49|2158.99|0
1647585480000|2022-03-18 06:38:00|2160.9|2159.4|2160.86|2159.36|2160.96|2159.46|2160.86|2159.36|0
1647585490000|2022-03-18 06:38:10|2160.82|2159.32|2160.85|2159.35|2160.86|2159.36|2160.25|2158.75|0
1647585500000|2022-03-18 06:38:20|2160.73|2159.23|2160.95|2159.45|2160.95|2159.45|2160.48|2158.98|0
1647585510000|2022-03-18 06:38:30|2160.61|2159.11|2160.24|2158.74|2160.72|2159.22|2160.24|2158.74|0
1647585520000|2022-03-18 06:38:40|2160.08|2158.58|2159.91|2158.41|2160.08|2158.58|2159.77|2158.27|0
1647585530000|2022-03-18 06:38:50|2159.83|2158.33|2159.78|2158.28|2160.01|2158.51|2159.67|2158.17|0
1647585540000|2022-03-18 06:39:00|2159.82|2158.32|2160.38|2158.88|2160.38|2158.88|2159.82|2158.32|0
1647585550000|2022-03-18 06:39:10|2160.42|2158.92|2160.72|2159.22|2160.72|2159.22|2160.38|2158.88|0
1647585560000|2022-03-18 06:39:20|2160.76|2159.26|2160.96|2159.46|2160.96|2159.46|2160.72|2159.22|0
1647585570000|2022-03-18 06:39:30|2160.95|2159.45|2160.72|2159.22|2161.09|2159.59|2160.48|2158.98|0
1647585580000|2022-03-18 06:39:40|2160.68|2159.18|2160.72|2159.22|2160.72|2159.22|2160.62|2159.12|0
1647585590000|2022-03-18 06:39:50|2160.62|2159.12|2160.62|2159.12|2160.62|2159.12|2160.62|2159.12|0
1647585600000|2022-03-18 06:40:00|2160.5|2159|2160.25|2158.75|2160.5|2159|2160.25|2158.75|0
1647585610000|2022-03-18 06:40:10|2160.21|2158.71|2160.62|2159.12|2160.62|2159.12|2160.15|2158.65|0
1647585620000|2022-03-18 06:40:20|2160.66|2159.16|2161.1|2159.6|2161.1|2159.6|2160.66|2159.16|0
1647585630000|2022-03-18 06:40:30|2161.14|2159.64|2161.43|2159.93|2161.43|2159.93|2161.14|2159.64|0
1647585640000|2022-03-18 06:40:40|2161.32|2159.82|2161.44|2159.94|2161.57|2160.07|2161.1|2159.6|0
1647585650000|2022-03-18 06:40:50|2161.47|2159.97|2160.73|2159.23|2161.57|2160.07|2160.73|2159.23|0
1647585660000|2022-03-18 06:41:00|2160.81|2159.31|2160.96|2159.46|2160.96|2159.46|2160.81|2159.31|0
1647585680000|2022-03-18 06:41:20|2161.12|2159.62|2161.43|2159.93|2161.43|2159.93|2161.12|2159.62|0
1647585690000|2022-03-18 06:41:30|2161.39|2159.89|2161.43|2159.93|2161.43|2159.93|2161.33|2159.83|0
1647585700000|2022-03-18 06:41:40|2161.47|2159.97|2160.72|2159.22|2161.56|2160.06|2160.72|2159.22|0
1647585710000|2022-03-18 06:41:50|2160.68|2159.18|2160.71|2159.21|2160.72|2159.22|2160.48|2158.98|0
1647585720000|2022-03-18 06:42:00|2160.68|2159.18|2160.48|2158.98|2160.71|2159.21|2160.48|2158.98|0
1647585730000|2022-03-18 06:42:10|2160.52|2159.02|2160.52|2159.02|2160.85|2159.35|2160.48|2158.98|0
1647585740000|2022-03-18 06:42:20|2160.61|2159.11|2160.71|2159.21|2160.71|2159.21|2160.61|2159.11|0
1647585750000|2022-03-18 06:42:30|2160.67|2159.17|2160.71|2159.21|2160.71|2159.21|2160.61|2159.11|0
1647585760000|2022-03-18 06:42:40|2160.75|2159.25|2160.85|2159.35|2160.85|2159.35|2160.71|2159.21|0
1647585780000|2022-03-18 06:43:00|2160.89|2159.39|2160.95|2159.45|2160.95|2159.45|2160.89|2159.39|0
1647585800000|2022-03-18 06:43:20|2160.99|2159.49|2161.43|2159.93|2161.43|2159.93|2160.99|2159.49|0
1647585810000|2022-03-18 06:43:30|2161.42|2159.92|2160.95|2159.45|2161.42|2159.92|2160.95|2159.45|0
1647585830000|2022-03-18 06:43:50|2160.91|2159.41|2161.19|2159.69|2161.19|2159.69|2160.85|2159.35|0
1647585840000|2022-03-18 06:44:00|2161.15|2159.65|2160.95|2159.45|2161.15|2159.65|2160.95|2159.45|0
1647585850000|2022-03-18 06:44:10|2160.99|2159.49|2161.19|2159.69|2161.19|2159.69|2160.99|2159.49|0
1647585860000|2022-03-18 06:44:20|2161.15|2159.65|2161.09|2159.59|2161.15|2159.65|2161.08|2159.58|0
1647585870000|2022-03-18 06:44:30|2161.12|2159.62|2160.85|2159.35|2161.19|2159.69|2160.71|2159.21|0
1647585900000|2022-03-18 06:45:00|2160.81|2159.31|2160.95|2159.45|2160.95|2159.45|2160.61|2159.11|0
1647585930000|2022-03-18 06:45:30|2160.79|2159.29|2160.48|2158.98|2160.79|2159.29|2160.48|2158.98|0
1647585940000|2022-03-18 06:45:40|2160.52|2159.02|2160.38|2158.88|2160.61|2159.11|2160.38|2158.88|0
1647585950000|2022-03-18 06:45:50|2160.37|2158.87|2159.54|2158.04|2160.38|2158.88|2159.43|2157.93|0
1647585980000|2022-03-18 06:46:20|2159.81|2158.31|2160.38|2158.88|2160.38|2158.88|2159.81|2158.31|0
1647585990000|2022-03-18 06:46:30|2160.42|2158.92|2160.48|2158.98|2160.48|2158.98|2160.42|2158.92|0
1647586000000|2022-03-18 06:46:40|2160.44|2158.94|2160.37|2158.87|2160.44|2158.94|2160.37|2158.87|0
1647586010000|2022-03-18 06:46:50|2160.38|2158.88|2160.48|2158.98|2160.48|2158.98|2160.38|2158.88|0
1647586030000|2022-03-18 06:47:10|2160.52|2159.02|2160.48|2158.98|2160.61|2159.11|2160.48|2158.98|0
1647586040000|2022-03-18 06:47:20|2160.32|2158.82|2160.01|2158.51|2160.32|2158.82|2160.01|2158.51|0
1647586050000|2022-03-18 06:47:30|2159.97|2158.47|2159.91|2158.41|2160.01|2158.51|2159.9|2158.4|0
1647586060000|2022-03-18 06:47:40|2159.95|2158.45|2159.54|2158.04|2160.01|2158.51|2159.54|2158.04|0
1647586070000|2022-03-18 06:47:50|2159.53|2158.03|2159.67|2158.17|2159.67|2158.17|2159.53|2158.03|0
1647586080000|2022-03-18 06:48:00|2159.53|2158.03|2159.89|2158.39|2160.01|2158.51|2159.53|2158.03|0
1647586090000|2022-03-18 06:48:10|2159.85|2158.35|2159.65|2158.15|2159.89|2158.39|2159.65|2158.15|0
1647586100000|2022-03-18 06:48:20|2159.61|2158.11|2159.42|2157.92|2159.61|2158.11|2159.42|2157.92|0
1647586110000|2022-03-18 06:48:30|2159.38|2157.88|2159.31|2157.81|2159.38|2157.88|2159.31|2157.81|0
1647586130000|2022-03-18 06:48:50|2159.32|2157.82|2159.65|2158.15|2159.79|2158.29|2159.32|2157.82|0
1647586140000|2022-03-18 06:49:00|2159.53|2158.03|2159.18|2157.68|2159.53|2158.03|2159.18|2157.68|0
1647586150000|2022-03-18 06:49:10|2159.08|2157.58|2159.08|2157.58|2159.08|2157.58|2159.08|2157.58|0
1647586160000|2022-03-18 06:49:20|2159.04|2157.54|2158.85|2157.35|2159.08|2157.58|2158.84|2157.34|0
1647586170000|2022-03-18 06:49:30|2158.84|2157.34|2158.14|2156.64|2158.84|2157.34|2158.14|2156.64|0
1647586180000|2022-03-18 06:49:40|2158.22|2156.72|2158.14|2156.64|2158.37|2156.87|2158.14|2156.64|0
1647586190000|2022-03-18 06:49:50|2158.06|2156.56|2157.76|2156.26|2158.06|2156.56|2157.76|2156.26|0
1647586200000|2022-03-18 06:50:00|2157.8|2156.3|2157.66|2156.16|2157.89|2156.39|2157.66|2156.16|0
1647586210000|2022-03-18 06:50:10|2157.62|2156.12|2157.65|2156.15|2157.76|2156.26|2157.52|2156.02|0
1647586220000|2022-03-18 06:50:20|2157.62|2156.12|2157.66|2156.16|2157.66|2156.16|2157.52|2156.02|0
1647586230000|2022-03-18 06:50:30|2157.65|2156.15|2157.68|2156.18|2157.68|2156.18|2157.44|2155.94|0
1647586240000|2022-03-18 06:50:40|2157.6|2156.1|2157.44|2155.94|2157.6|2156.1|2157.31|2155.81|0
1647586250000|2022-03-18 06:50:50|2157.4|2155.9|2157.2|2155.7|2157.4|2155.9|2157.2|2155.7|0
1647586260000|2022-03-18 06:51:00|2157.16|2155.66|2156.96|2155.46|2157.16|2155.66|2156.72|2155.22|0
1647586270000|2022-03-18 06:51:10|2156.92|2155.42|2156.97|2155.47|2156.97|2155.47|2156.83|2155.33|0
1647586280000|2022-03-18 06:51:20|2156.93|2155.43|2156.6|2155.1|2156.93|2155.43|2156.6|2155.1|0
1647586290000|2022-03-18 06:51:30|2156.56|2155.06|2156.36|2154.86|2156.6|2155.1|2156.36|2154.86|0
1647586300000|2022-03-18 06:51:40|2156.44|2154.94|2156.73|2155.23|2156.73|2155.23|2156.26|2154.76|0
1647586310000|2022-03-18 06:51:50|2156.69|2155.19|2156.6|2155.1|2156.69|2155.19|2156.6|2155.1|0
1647586320000|2022-03-18 06:52:00|2156.66|2155.16|2156.66|2155.16|2156.66|2155.16|2156.32|2154.82|0
1647586330000|2022-03-18 06:52:10|2156.63|2155.13|2156.29|2154.79|2156.76|2155.26|2156.29|2154.79|0
1647586340000|2022-03-18 06:52:20|2156.33|2154.83|2156.29|2154.79|2156.53|2155.03|2156.29|2154.79|0
1647586350000|2022-03-18 06:52:30|2156.33|2154.83|2156.29|2154.79|2156.39|2154.89|2156.29|2154.79|0
1647586360000|2022-03-18 06:52:40|2156.25|2154.75|2155.69|2154.19|2156.29|2154.79|2155.69|2154.19|0
1647586370000|2022-03-18 06:52:50|2155.73|2154.23|2155.82|2154.32|2155.82|2154.32|2155.58|2154.08|0
1647586380000|2022-03-18 06:53:00|2155.9|2154.4|2156.53|2155.03|2156.63|2155.13|2155.9|2154.4|0
1647586390000|2022-03-18 06:53:10|2156.57|2155.07|2156.76|2155.26|2156.76|2155.26|2156.57|2155.07|0
1647586400000|2022-03-18 06:53:20|2156.68|2155.18|2156.39|2154.89|2156.68|2155.18|2156.29|2154.79|0
1647586410000|2022-03-18 06:53:30|2156.23|2154.73|2155.92|2154.42|2156.23|2154.73|2155.92|2154.42|0
1647586420000|2022-03-18 06:53:40|2155.96|2154.46|2156.06|2154.56|2156.06|2154.56|2155.96|2154.46|0
1647586430000|2022-03-18 06:53:50|2156.1|2154.6|2156.54|2155.04|2156.54|2155.04|2156.1|2154.6|0
1647586440000|2022-03-18 06:54:00|2156.58|2155.08|2156.4|2154.9|2156.77|2155.27|2156.06|2154.56|0
1647586450000|2022-03-18 06:54:10|2156.44|2154.94|2156.4|2154.9|2156.64|2155.14|2156.3|2154.8|0
1647586460000|2022-03-18 06:54:20|2156.36|2154.86|2156.16|2154.66|2156.4|2154.9|2156.06|2154.56|0
1647586470000|2022-03-18 06:54:30|2156.17|2154.67|2156.54|2155.04|2156.64|2155.14|2156.17|2154.67|0
1647586480000|2022-03-18 06:54:40|2156.57|2155.07|2156.54|2155.04|2156.64|2155.14|2156.3|2154.8|0
1647586490000|2022-03-18 06:54:50|2156.58|2155.08|2156.17|2154.67|2156.64|2155.14|2156.17|2154.67|0
1647586500000|2022-03-18 06:55:00|2156.21|2154.71|2156.16|2154.66|2156.53|2155.03|2155.69|2154.19|0
1647586510000|2022-03-18 06:55:10|2156.12|2154.62|2156.12|2154.62|2156.16|2154.66|2156.06|2154.56|0
1647586520000|2022-03-18 06:55:20|2156.06|2154.56|2156.4|2154.9|2156.4|2154.9|2156.06|2154.56|0
1647586530000|2022-03-18 06:55:30|2156.44|2154.94|2156.29|2154.79|2156.63|2155.13|2156.29|2154.79|0
1647586540000|2022-03-18 06:55:40|2156.37|2154.87|2156.53|2155.03|2156.53|2155.03|2156.37|2154.87|0
1647586550000|2022-03-18 06:55:50|2156.29|2154.79|2156.29|2154.79|2156.29|2154.79|2156.29|2154.79|0
1647586560000|2022-03-18 06:56:00|2156.33|2154.83|2155.93|2154.43|2156.53|2155.03|2155.92|2154.42|0
1647586570000|2022-03-18 06:56:10|2155.92|2154.42|2155.93|2154.43|2155.93|2154.43|2155.92|2154.42|0
1647586580000|2022-03-18 06:56:20|2155.92|2154.42|2156.06|2154.56|2156.06|2154.56|2155.82|2154.32|0
1647586590000|2022-03-18 06:56:30|2155.94|2154.44|2155.59|2154.09|2155.94|2154.44|2155.59|2154.09|0
1647586600000|2022-03-18 06:56:40|2155.63|2154.13|2155.82|2154.32|2155.82|2154.32|2155.63|2154.13|0
1647586610000|2022-03-18 06:56:50|2155.86|2154.36|2155.59|2154.09|2155.92|2154.42|2155.45|2153.95|0
1647586620000|2022-03-18 06:57:00|2155.58|2154.08|2155.69|2154.19|2155.69|2154.19|2155.11|2153.61|0
1647586630000|2022-03-18 06:57:10|2155.93|2154.43|2156.76|2155.26|2157|2155.5|2155.93|2154.43|0
1647586640000|2022-03-18 06:57:20|2156.72|2155.22|2157.23|2155.73|2157.23|2155.73|2156.62|2155.12|0
1647586650000|2022-03-18 06:57:30|2157.31|2155.81|2157.7|2156.2|2157.94|2156.44|2157.31|2155.81|0
1647586660000|2022-03-18 06:57:40|2157.74|2156.24|2157.7|2156.2|2157.81|2156.31|2157.7|2156.2|0
1647586680000|2022-03-18 06:58:00|2157.78|2156.28|2157.7|2156.2|2157.94|2156.44|2157.7|2156.2|0
1647586690000|2022-03-18 06:58:10|2157.74|2156.24|2157.57|2156.07|2157.8|2156.3|2157.33|2155.83|0
1647586700000|2022-03-18 06:58:20|2157.53|2156.03|2157.7|2156.2|2157.7|2156.2|2157.47|2155.97|0
1647586710000|2022-03-18 06:58:30|2157.66|2156.16|2157|2155.5|2157.66|2156.16|2157|2155.5|0
1647586720000|2022-03-18 06:58:40|2157.04|2155.54|2157.1|2155.6|2157.1|2155.6|2157.04|2155.54|0
1647586730000|2022-03-18 06:58:50|2157.34|2155.84|2157.57|2156.07|2157.57|2156.07|2157.34|2155.84|0
1647586740000|2022-03-18 06:59:00|2157.61|2156.11|2157.57|2156.07|2157.71|2156.21|2157.57|2156.07|0
1647586750000|2022-03-18 06:59:10|2157.58|2156.08|2157.58|2156.08|2157.58|2156.08|2157.58|2156.08|0
1647586760000|2022-03-18 06:59:20|2157.57|2156.07|2157.81|2156.31|2157.81|2156.31|2157.57|2156.07|0
1647586770000|2022-03-18 06:59:30|2157.85|2156.35|2157.47|2155.97|2157.94|2156.44|2157.47|2155.97|0
1647586780000|2022-03-18 06:59:40|2157.55|2156.05|2157.92|2156.42|2157.92|2156.42|2157.55|2156.05|0
1647586790000|2022-03-18 06:59:50|2158.16|2156.66|2158.16|2156.66|2158.16|2156.66|2158.16|2156.66|0
1647586800000|2022-03-18 07:00:00|2158.2|2156.7|2156.5|2155|2158.26|2156.76|2156.13|2154.63|0
1647586810000|2022-03-18 07:00:10|2156.66|2155.16|2157.21|2155.71|2157.31|2155.81|2156.66|2155.16|0
1647586820000|2022-03-18 07:00:20|2157.01|2155.51|2156.14|2154.64|2157.01|2155.51|2156.03|2154.53|0
1647586830000|2022-03-18 07:00:30|2156.13|2154.63|2155.8|2154.3|2156.14|2154.64|2155.8|2154.3|0
1647586840000|2022-03-18 07:00:40|2155.76|2154.26|2156.14|2154.64|2156.14|2154.64|2155.56|2154.06|0
1647586850000|2022-03-18 07:00:50|2156.18|2154.68|2156.5|2155|2156.74|2155.24|2156.18|2154.68|0
1647586860000|2022-03-18 07:01:00|2156.54|2155.04|2155.33|2153.83|2156.61|2155.11|2155.33|2153.83|0
1647586870000|2022-03-18 07:01:10|2155.29|2153.79|2156.04|2154.54|2156.04|2154.54|2155.2|2153.7|0
1647586880000|2022-03-18 07:01:20|2156.03|2154.53|2156.74|2155.24|2156.74|2155.24|2156.03|2154.53|0
1647586890000|2022-03-18 07:01:30|2156.9|2155.4|2157.21|2155.71|2157.21|2155.71|2156.9|2155.4|0
1647586900000|2022-03-18 07:01:40|2157.25|2155.75|2157.46|2155.96|2157.93|2156.43|2157.25|2155.75|0
1647586910000|2022-03-18 07:01:50|2157.62|2156.12|2159.21|2157.71|2159.21|2157.71|2157.62|2156.12|0
1647586920000|2022-03-18 07:02:00|2159.25|2157.75|2158.63|2157.13|2159.44|2157.94|2158.63|2157.13|0
1647586930000|2022-03-18 07:02:10|2158.91|2157.41|2159.34|2157.84|2160.05|2158.55|2158.91|2157.41|0
1647586940000|2022-03-18 07:02:20|2159.3|2157.8|2159.58|2158.08|2159.58|2158.08|2159.21|2157.71|0
1647586950000|2022-03-18 07:02:30|2159.54|2158.04|2158.5|2157|2159.54|2158.04|2158.4|2156.9|0
1647586960000|2022-03-18 07:02:40|2158.46|2156.96|2157.43|2155.93|2158.46|2156.96|2157.43|2155.93|0
1647586970000|2022-03-18 07:02:50|2157.33|2155.83|2157.56|2156.06|2157.56|2156.06|2157.32|2155.82|0
1647586980000|2022-03-18 07:03:00|2157.52|2156.02|2157.42|2155.92|2157.67|2156.17|2156.62|2155.12|0
1647586990000|2022-03-18 07:03:10|2157.38|2155.88|2157.08|2155.58|2157.38|2155.88|2157.08|2155.58|0
1647587000000|2022-03-18 07:03:20|2156.93|2155.43|2156.62|2155.12|2156.93|2155.43|2156.48|2154.98|0
1647587010000|2022-03-18 07:03:30|2156.65|2155.15|2156.85|2155.35|2156.85|2155.35|2156.65|2155.15|0
1647587020000|2022-03-18 07:03:40|2156.93|2155.43|2157.08|2155.58|2157.08|2155.58|2156.93|2155.43|0
1647587030000|2022-03-18 07:03:50|2156.96|2155.46|2156.85|2155.35|2156.96|2155.46|2156.71|2155.21|0
1647587040000|2022-03-18 07:04:00|2156.77|2155.27|2156.61|2155.11|2156.77|2155.27|2156.61|2155.11|0
1647587050000|2022-03-18 07:04:10|2156.65|2155.15|2157.8|2156.3|2157.8|2156.3|2156.65|2155.15|0
1647587060000|2022-03-18 07:04:20|2157.84|2156.34|2157.9|2156.4|2157.9|2156.4|2157.79|2156.29|0
1647587070000|2022-03-18 07:04:30|2157.86|2156.36|2157.79|2156.29|2157.86|2156.36|2157.32|2155.82|0
1647587080000|2022-03-18 07:04:40|2157.72|2156.22|2157.56|2156.06|2157.72|2156.22|2157.56|2156.06|0
1647587090000|2022-03-18 07:04:50|2157.64|2156.14|2157.77|2156.27|2157.79|2156.29|2157.64|2156.14|0
1647587100000|2022-03-18 07:05:00|2157.85|2156.35|2157.78|2156.28|2158.01|2156.51|2157.64|2156.14|0
1647587110000|2022-03-18 07:05:10|2157.5|2156|2156.94|2155.44|2157.5|2156|2156.94|2155.44|0
1647587120000|2022-03-18 07:05:20|2156.98|2155.48|2157.31|2155.81|2157.31|2155.81|2156.98|2155.48|0
1647587130000|2022-03-18 07:05:30|2157.3|2155.8|2157.31|2155.81|2157.31|2155.81|2156.7|2155.2|0
1647587140000|2022-03-18 07:05:40|2157.27|2155.77|2156.71|2155.21|2157.27|2155.77|2156.47|2154.97|0
1647587150000|2022-03-18 07:05:50|2156.67|2155.17|2156.37|2154.87|2156.67|2155.17|2156.37|2154.87|0
1647587160000|2022-03-18 07:06:00|2156.29|2154.79|2156.14|2154.64|2156.37|2154.87|2155.9|2154.4|0
1647587170000|2022-03-18 07:06:10|2156.13|2154.63|2156|2154.5|2156.13|2154.63|2156|2154.5|0
1647587180000|2022-03-18 07:06:20|2156.04|2154.54|2155.66|2154.16|2156.14|2154.64|2155.66|2154.16|0
1647587190000|2022-03-18 07:06:30|2155.62|2154.12|2154.82|2153.32|2155.62|2154.12|2154.82|2153.32|0
1647587200000|2022-03-18 07:06:40|2154.81|2153.31|2155.89|2154.39|2155.89|2154.39|2154.71|2153.21|0
1647587210000|2022-03-18 07:06:50|2155.97|2154.47|2156.7|2155.2|2156.7|2155.2|2155.89|2154.39|0
1647587220000|2022-03-18 07:07:00|2156.74|2155.24|2155.42|2153.92|2156.84|2155.34|2155.42|2153.92|0
1647587230000|2022-03-18 07:07:10|2155.5|2154|2155.42|2153.92|2156.13|2154.63|2155.42|2153.92|0
1647587240000|2022-03-18 07:07:20|2155.3|2153.8|2154.48|2152.98|2155.3|2153.8|2154.35|2152.85|0
1647587250000|2022-03-18 07:07:30|2154.56|2153.06|2154.48|2152.98|2154.82|2153.32|2154.25|2152.75|0
1647587260000|2022-03-18 07:07:40|2154.56|2153.06|2154.72|2153.22|2154.72|2153.22|2154.56|2153.06|0
1647587270000|2022-03-18 07:07:50|2154.64|2153.14|2155.19|2153.69|2155.19|2153.69|2154.48|2152.98|0
1647587280000|2022-03-18 07:08:00|2155.27|2153.77|2154.72|2153.22|2155.42|2153.92|2154.48|2152.98|0
1647587290000|2022-03-18 07:08:10|2154.64|2153.14|2153.31|2151.81|2154.64|2153.14|2153.31|2151.81|0
1647587300000|2022-03-18 07:08:20|2153.23|2151.73|2153.31|2151.81|2153.31|2151.81|2153.07|2151.57|0
1647587310000|2022-03-18 07:08:30|2153.39|2151.89|2153.65|2152.15|2153.78|2152.28|2153.39|2151.89|0
1647587320000|2022-03-18 07:08:40|2153.69|2152.19|2154.02|2152.52|2154.02|2152.52|2153.69|2152.19|0
1647587330000|2022-03-18 07:08:50|2154.14|2152.64|2154.83|2153.33|2155.43|2153.93|2154.14|2152.64|0
1647587340000|2022-03-18 07:09:00|2154.73|2153.23|2154.49|2152.99|2154.73|2153.23|2154.49|2152.99|0
1647587350000|2022-03-18 07:09:10|2154.41|2152.91|2154.49|2152.99|2154.49|2152.99|2154.25|2152.75|0
1647587360000|2022-03-18 07:09:20|2154.57|2153.07|2154.96|2153.46|2154.96|2153.46|2154.49|2152.99|0
1647587380000|2022-03-18 07:09:40|2155|2153.5|2155.06|2153.56|2155.06|2153.56|2154.72|2153.22|0
1647587390000|2022-03-18 07:09:50|2155.02|2153.52|2155.43|2153.93|2155.43|2153.93|2154.72|2153.22|0
1647587400000|2022-03-18 07:10:00|2155.47|2153.97|2155.19|2153.69|2155.53|2154.03|2154.72|2153.22|0
1647587410000|2022-03-18 07:10:10|2155.27|2153.77|2155.66|2154.16|2155.76|2154.26|2155.27|2153.77|0
1647587420000|2022-03-18 07:10:20|2155.58|2154.08|2155.4|2153.9|2155.64|2154.14|2154.93|2153.43|0
1647587440000|2022-03-18 07:10:40|2155.48|2153.98|2156.35|2154.85|2156.45|2154.95|2155.48|2153.98|0
1647587450000|2022-03-18 07:10:50|2156.27|2154.77|2156.21|2154.71|2156.34|2154.84|2156.11|2154.61|0
1647587460000|2022-03-18 07:11:00|2156.29|2154.79|2156.51|2155.01|2156.82|2155.32|2156.29|2154.79|0
1647587470000|2022-03-18 07:11:10|2156.35|2154.85|2156.45|2154.95|2156.69|2155.19|2156.35|2154.85|0
1647587480000|2022-03-18 07:11:20|2156.49|2154.99|2156.82|2155.32|2156.92|2155.42|2156.49|2154.99|0
1647587490000|2022-03-18 07:11:30|2156.86|2155.36|2156.57|2155.07|2156.93|2155.43|2156.57|2155.07|0
1647587500000|2022-03-18 07:11:40|2156.65|2155.15|2156.33|2154.83|2156.81|2155.31|2156.33|2154.83|0
1647587510000|2022-03-18 07:11:50|2156.29|2154.79|2156.33|2154.83|2156.33|2154.83|2156.1|2154.6|0
1647587520000|2022-03-18 07:12:00|2156.37|2154.87|2156.33|2154.83|2156.67|2155.17|2156.33|2154.83|0
1647587540000|2022-03-18 07:12:20|2156.57|2155.07|2156.09|2154.59|2156.57|2155.07|2155.86|2154.36|0
1647587550000|2022-03-18 07:12:30|2156.05|2154.55|2155.86|2154.36|2156.09|2154.59|2155.86|2154.36|0
1647587560000|2022-03-18 07:12:40|2155.9|2154.4|2155.72|2154.22|2156.09|2154.59|2155.62|2154.12|0
1647587570000|2022-03-18 07:12:50|2155.68|2154.18|2155.86|2154.36|2155.86|2154.36|2155.62|2154.12|0
1647587580000|2022-03-18 07:13:00|2155.93|2154.43|2155.86|2154.36|2156.09|2154.59|2155.86|2154.36|0
1647587590000|2022-03-18 07:13:10|2155.93|2154.43|2155.86|2154.36|2156.09|2154.59|2155.86|2154.36|0
1647587600000|2022-03-18 07:13:20|2155.93|2154.43|2156.09|2154.59|2156.2|2154.7|2155.86|2154.36|0
1647587610000|2022-03-18 07:13:30|2156.13|2154.63|2156.09|2154.59|2156.19|2154.69|2155.86|2154.36|0
1647587620000|2022-03-18 07:13:40|2156.01|2154.51|2156.33|2154.83|2156.33|2154.83|2155.86|2154.36|0
1647587630000|2022-03-18 07:13:50|2156.41|2154.91|2156.56|2155.06|2156.56|2155.06|2156.41|2154.91|0
1647587640000|2022-03-18 07:14:00|2156.52|2155.02|2155.85|2154.35|2156.56|2155.06|2155.85|2154.35|0
1647587650000|2022-03-18 07:14:10|2155.97|2154.47|2156.8|2155.3|2156.8|2155.3|2155.97|2154.47|0
1647587660000|2022-03-18 07:14:20|2156.72|2155.22|2156.56|2155.06|2156.72|2155.22|2156.56|2155.06|0
1647587670000|2022-03-18 07:14:30|2156.52|2155.02|2156.6|2155.1|2156.6|2155.1|2156.32|2154.82|0
1647587680000|2022-03-18 07:14:40|2156.66|2155.16|2156.79|2155.29|2156.79|2155.29|2156.56|2155.06|0
1647587690000|2022-03-18 07:14:50|2156.83|2155.33|2157.03|2155.53|2157.03|2155.53|2156.79|2155.29|0
1647587700000|2022-03-18 07:15:00|2156.99|2155.49|2157.03|2155.53|2157.6|2156.1|2156.89|2155.39|0
1647587710000|2022-03-18 07:15:10|2157.07|2155.57|2157.26|2155.76|2157.26|2155.76|2157.03|2155.53|0
1647587720000|2022-03-18 07:15:20|2157.18|2155.68|2157.26|2155.76|2157.26|2155.76|2157.03|2155.53|0
1647587730000|2022-03-18 07:15:30|2157.27|2155.77|2157.74|2156.24|2157.74|2156.24|2157.27|2155.77|0
1647587740000|2022-03-18 07:15:40|2157.82|2156.32|2158.21|2156.71|2158.22|2156.72|2157.82|2156.32|0
1647587750000|2022-03-18 07:15:50|2158.17|2156.67|2157.98|2156.48|2158.17|2156.67|2157.98|2156.48|0
1647587760000|2022-03-18 07:16:00|2157.9|2156.4|2157.84|2156.34|2157.9|2156.4|2157.5|2156|0
1647587770000|2022-03-18 07:16:10|2157.88|2156.38|2157.27|2155.77|2157.98|2156.48|2157.27|2155.77|0
1647587780000|2022-03-18 07:16:20|2157.19|2155.69|2157.03|2155.53|2157.27|2155.77|2156.8|2155.3|0
1647587790000|2022-03-18 07:16:30|2157.11|2155.61|2156.56|2155.06|2157.27|2155.77|2156.56|2155.06|0
1647587800000|2022-03-18 07:16:40|2156.48|2154.98|2156.32|2154.82|2156.56|2155.06|2156.09|2154.59|0
1647587810000|2022-03-18 07:16:50|2156.28|2154.78|2156.56|2155.06|2156.56|2155.06|2156.19|2154.69|0
1647587820000|2022-03-18 07:17:00|2156.48|2154.98|2156.42|2154.92|2156.48|2154.98|2156.09|2154.59|0
1647587830000|2022-03-18 07:17:10|2156.46|2154.96|2156.56|2155.06|2156.79|2155.29|2156.46|2154.96|0
1647587840000|2022-03-18 07:17:20|2156.6|2155.1|2157.26|2155.76|2157.26|2155.76|2156.56|2155.06|0
1647587850000|2022-03-18 07:17:30|2157.22|2155.72|2157.5|2156|2157.74|2156.24|2157.13|2155.63|0
1647587860000|2022-03-18 07:17:40|2157.42|2155.92|2157.17|2155.67|2157.42|2155.92|2157.02|2155.52|0
1647587870000|2022-03-18 07:17:50|2157.26|2155.76|2157.03|2155.53|2157.5|2156|2157.02|2155.52|0
1647587880000|2022-03-18 07:18:00|2157.02|2155.52|2156.79|2155.29|2157.02|2155.52|2156.79|2155.29|0
1647587890000|2022-03-18 07:18:10|2156.55|2155.05|2156.55|2155.05|2156.55|2155.05|2156.55|2155.05|0
1647587900000|2022-03-18 07:18:20|2157.02|2155.52|2157.02|2155.52|2157.02|2155.52|2156.89|2155.39|0
1647587920000|2022-03-18 07:18:40|2156.94|2155.44|2157.02|2155.52|2157.36|2155.86|2156.78|2155.28|0
1647587930000|2022-03-18 07:18:50|2157.06|2155.56|2157.26|2155.76|2157.26|2155.76|2157.02|2155.52|0
1647587940000|2022-03-18 07:19:00|2157.25|2155.75|2157.02|2155.52|2157.25|2155.75|2157.02|2155.52|0
1647587950000|2022-03-18 07:19:10|2156.94|2155.44|2156.31|2154.81|2156.94|2155.44|2156.31|2154.81|0
1647587960000|2022-03-18 07:19:20|2156.23|2154.73|2156.54|2155.04|2156.54|2155.04|2156.07|2154.57|0
1647587970000|2022-03-18 07:19:30|2156.47|2154.97|2155.6|2154.1|2156.54|2155.04|2155.6|2154.1|0
1647587980000|2022-03-18 07:19:40|2155.45|2153.95|2154.9|2153.4|2155.45|2153.95|2154.9|2153.4|0
1647587990000|2022-03-18 07:19:50|2154.7|2153.2|2154.43|2152.93|2154.7|2153.2|2154.19|2152.69|0
1647588000000|2022-03-18 07:20:00|2154.42|2152.92|2154.76|2153.26|2154.9|2153.4|2153.95|2152.45|0
1647588010000|2022-03-18 07:20:10|2154.72|2153.22|2155.37|2153.87|2155.37|2153.87|2154.66|2153.16|0
1647588020000|2022-03-18 07:20:20|2155.49|2153.99|2155.88|2154.38|2155.88|2154.38|2155.49|2153.99|0
1647588030000|2022-03-18 07:20:30|2155.94|2154.44|2156.55|2155.05|2156.55|2155.05|2155.94|2154.44|0
1647588040000|2022-03-18 07:20:40|2156.31|2154.81|2156.31|2154.81|2156.31|2154.81|2156.31|2154.81|0
1647588050000|2022-03-18 07:20:50|2156.27|2154.77|2156.35|2154.85|2156.55|2155.05|2156.18|2154.68|0
1647588060000|2022-03-18 07:21:00|2156.41|2154.91|2156.08|2154.58|2156.78|2155.28|2155.84|2154.34|0
1647588070000|2022-03-18 07:21:10|2156.16|2154.66|2156.55|2155.05|2156.56|2155.06|2156.16|2154.66|0
1647588080000|2022-03-18 07:21:20|2156.56|2155.06|2156.32|2154.82|2156.56|2155.06|2156.32|2154.82|0
1647588090000|2022-03-18 07:21:30|2156.36|2154.86|2156.55|2155.05|2156.56|2155.06|2156.36|2154.86|0
1647588100000|2022-03-18 07:21:40|2156.44|2154.94|2156.32|2154.82|2156.44|2154.94|2156.18|2154.68|0
1647588110000|2022-03-18 07:21:50|2156.24|2154.74|2155.85|2154.35|2156.32|2154.82|2155.85|2154.35|0
1647588120000|2022-03-18 07:22:00|2155.92|2154.42|2155.61|2154.11|2156.08|2154.58|2155.61|2154.11|0
1647588130000|2022-03-18 07:22:10|2155.53|2154.03|2155.61|2154.11|2155.61|2154.11|2155.37|2153.87|0
1647588140000|2022-03-18 07:22:20|2155.53|2154.03|2155.37|2153.87|2155.53|2154.03|2155.14|2153.64|0
1647588150000|2022-03-18 07:22:30|2155.45|2153.95|2155.85|2154.35|2155.85|2154.35|2155.45|2153.95|0
1647588160000|2022-03-18 07:22:40|2155.61|2154.11|2155.61|2154.11|2155.85|2154.35|2155.61|2154.11|0
1647588170000|2022-03-18 07:22:50|2155.69|2154.19|2155.95|2154.45|2155.95|2154.45|2155.61|2154.11|0
1647588180000|2022-03-18 07:23:00|2155.91|2154.41|2155.61|2154.11|2155.95|2154.45|2155.61|2154.11|0
1647588190000|2022-03-18 07:23:10|2155.49|2153.99|2155.61|2154.11|2155.61|2154.11|2155.14|2153.64|0
1647588200000|2022-03-18 07:23:20|2155.62|2154.12|2155.86|2154.36|2155.96|2154.46|2155.62|2154.12|0
1647588210000|2022-03-18 07:23:30|2155.9|2154.4|2156.33|2154.83|2156.33|2154.83|2155.9|2154.4|0
1647588220000|2022-03-18 07:23:40|2156.25|2154.75|2156.2|2154.7|2156.25|2154.75|2156.09|2154.59|0
1647588230000|2022-03-18 07:23:50|2156.16|2154.66|2156.09|2154.59|2156.19|2154.69|2155.86|2154.36|0
1647588240000|2022-03-18 07:24:00|2156.13|2154.63|2156.09|2154.59|2156.33|2154.83|2156.09|2154.59|0
1647588250000|2022-03-18 07:24:10|2155.85|2154.35|2156.09|2154.59|2156.19|2154.69|2155.85|2154.35|0
1647588260000|2022-03-18 07:24:20|2156.13|2154.63|2156.33|2154.83|2156.33|2154.83|2156.13|2154.63|0
1647588270000|2022-03-18 07:24:30|2156.29|2154.79|2156.56|2155.06|2156.56|2155.06|2156.19|2154.69|0
1647588280000|2022-03-18 07:24:40|2156.48|2154.98|2156.48|2154.98|2156.48|2154.98|2156.48|2154.98|0
1647588290000|2022-03-18 07:24:50|2156.33|2154.83|2156.09|2154.59|2156.33|2154.83|2155.96|2154.46|0
1647588300000|2022-03-18 07:25:00|2156.05|2154.55|2155.39|2153.89|2156.05|2154.55|2155.39|2153.89|0
1647588310000|2022-03-18 07:25:10|2155.47|2153.97|2155.62|2154.12|2155.72|2154.22|2155.39|2153.89|0
1647588320000|2022-03-18 07:25:20|2155.78|2154.28|2156.57|2155.07|2156.57|2155.07|2155.78|2154.28|0
1647588330000|2022-03-18 07:25:30|2156.65|2155.15|2157.04|2155.54|2157.15|2155.65|2156.65|2155.15|0
1647588340000|2022-03-18 07:25:40|2156.93|2155.43|2156.57|2155.07|2156.93|2155.43|2156.57|2155.07|0
1647588350000|2022-03-18 07:25:50|2156.49|2154.99|2156.33|2154.83|2156.49|2154.99|2156.1|2154.6|0
1647588360000|2022-03-18 07:26:00|2156.34|2154.84|2156.57|2155.07|2156.57|2155.07|2156.34|2154.84|0
1647588370000|2022-03-18 07:26:10|2156.61|2155.11|2156.67|2155.17|2156.81|2155.31|2156.61|2155.11|0
1647588380000|2022-03-18 07:26:20|2156.71|2155.21|2156.81|2155.31|2156.81|2155.31|2156.57|2155.07|0
1647588390000|2022-03-18 07:26:30|2156.89|2155.39|2157.05|2155.55|2157.05|2155.55|2156.89|2155.39|0
1647588400000|2022-03-18 07:26:40|2156.91|2155.41|2157.29|2155.79|2157.39|2155.89|2156.91|2155.41|0
1647588410000|2022-03-18 07:26:50|2157.33|2155.83|2157.52|2156.02|2157.52|2156.02|2157.28|2155.78|0
1647588420000|2022-03-18 07:27:00|2157.44|2155.94|2157.28|2155.78|2157.44|2155.94|2157.28|2155.78|0
1647588430000|2022-03-18 07:27:10|2157.2|2155.7|2157.05|2155.55|2157.28|2155.78|2157.04|2155.54|0
1647588440000|2022-03-18 07:27:20|2157.04|2155.54|2157.04|2155.54|2157.04|2155.54|2156.81|2155.31|0
1647588460000|2022-03-18 07:27:40|2156.96|2155.46|2156.81|2155.31|2157.04|2155.54|2156.81|2155.31|0
1647588470000|2022-03-18 07:27:50|2156.93|2155.43|2157.27|2155.77|2157.28|2155.78|2156.93|2155.43|0
1647588480000|2022-03-18 07:28:00|2157.2|2155.7|2156.8|2155.3|2157.2|2155.7|2156.8|2155.3|0
1647588490000|2022-03-18 07:28:10|2157.04|2155.54|2157.27|2155.77|2157.27|2155.77|2157.04|2155.54|0
1647588510000|2022-03-18 07:28:30|2157.19|2155.69|2156.57|2155.07|2157.27|2155.77|2156.57|2155.07|0
1647588520000|2022-03-18 07:28:40|2156.56|2155.06|2156.57|2155.07|2156.57|2155.07|2156.56|2155.06|0
1647588530000|2022-03-18 07:28:50|2156.56|2155.06|2156.6|2155.1|2156.67|2155.17|2156.56|2155.06|0
1647588540000|2022-03-18 07:29:00|2156.67|2155.17|2156.57|2155.07|2156.67|2155.17|2156.56|2155.06|0
1647588550000|2022-03-18 07:29:10|2156.6|2155.1|2157.51|2156.01|2157.51|2156.01|2156.57|2155.07|0
1647588560000|2022-03-18 07:29:20|2157.31|2155.81|2156.57|2155.07|2157.31|2155.81|2156.57|2155.07|0
1647588570000|2022-03-18 07:29:30|2156.65|2155.15|2157.04|2155.54|2157.04|2155.54|2156.65|2155.15|0
1647588580000|2022-03-18 07:29:40|2156.96|2155.46|2157.08|2155.58|2157.28|2155.78|2156.81|2155.31|0
1647588590000|2022-03-18 07:29:50|2157.14|2155.64|2157.28|2155.78|2157.28|2155.78|2157.14|2155.64|0
1647588600000|2022-03-18 07:30:00|2157.35|2155.85|2157.04|2155.54|2157.75|2156.25|2157.04|2155.54|0
1647588620000|2022-03-18 07:30:20|2157.08|2155.58|2157.28|2155.78|2157.28|2155.78|2157.04|2155.54|0
1647588630000|2022-03-18 07:30:30|2157.2|2155.7|2157.28|2155.78|2157.28|2155.78|2157.04|2155.54|0
1647588640000|2022-03-18 07:30:40|2157.2|2155.7|2157.2|2155.7|2157.28|2155.78|2157.04|2155.54|0
1647588650000|2022-03-18 07:30:50|2157.04|2155.54|2157.52|2156.02|2157.52|2156.02|2157.04|2155.54|0
1647588660000|2022-03-18 07:31:00|2157.48|2155.98|2157.76|2156.26|2157.76|2156.26|2157.38|2155.88|0
1647588670000|2022-03-18 07:31:10|2157.72|2156.22|2158.23|2156.73|2158.23|2156.73|2157.62|2156.12|0
1647588680000|2022-03-18 07:31:20|2158.31|2156.81|2158.23|2156.73|2158.7|2157.2|2157.99|2156.49|0
1647588690000|2022-03-18 07:31:30|2158.27|2156.77|2158.23|2156.73|2158.47|2156.97|2158.23|2156.73|0
1647588700000|2022-03-18 07:31:40|2158.31|2156.81|2158.47|2156.97|2158.47|2156.97|2158.31|2156.81|0
1647588710000|2022-03-18 07:31:50|2158.39|2156.89|2159.19|2157.79|2159.19|2157.79|2158.1|2156.6|1
1647588720000|2022-03-18 07:32:00|2159.31|2157.91|2159.56|2158.16|2159.56|2158.16|2159.31|2157.91|0
1647588740000|2022-03-18 07:32:20|2159.31|2157.91|2159.31|2157.91|2159.31|2157.91|2159.31|2157.91|1
1647588760000|2022-03-18 07:32:40|2158.81|2157.41|2159.31|2157.91|2159.31|2157.91|2158.81|2157.41|1
1647588770000|2022-03-18 07:32:50|2159.19|2157.79|2159.19|2157.79|2159.19|2157.79|2159.19|2157.79|0
1647588780000|2022-03-18 07:33:00|2158.94|2157.54|2158.94|2157.54|2159.31|2157.91|2158.94|2157.54|9
1647588790000|2022-03-18 07:33:10|2159.31|2157.91|2159.56|2158.16|2159.56|2158.16|2159.19|2157.79|0
1647588800000|2022-03-18 07:33:20|2159.69|2158.29|2159.69|2158.29|2159.69|2158.29|2158.94|2157.54|10
1647588810000|2022-03-18 07:33:30|2159.94|2158.54|2159.94|2158.54|2159.94|2158.54|2159.94|2158.54|0
1647588840000|2022-03-18 07:34:00|2160.06|2158.66|2160.06|2158.66|2160.06|2158.66|2160.06|2158.66|5
1647588860000|2022-03-18 07:34:20|2159.69|2158.29|2159.69|2158.29|2159.69|2158.29|2159.69|2158.29|0
1647588870000|2022-03-18 07:34:30|2159.44|2158.04|2159.69|2158.29|2159.69|2158.29|2159.44|2158.04|1
1647588880000|2022-03-18 07:34:40|2159.94|2158.54|2159.94|2158.54|2159.94|2158.54|2159.94|2158.54|0
1647588890000|2022-03-18 07:34:50|2160.06|2158.66|2159.94|2158.54|2160.06|2158.66|2159.69|2158.29|0
1647588900000|2022-03-18 07:35:00|2159.69|2158.29|2159.94|2158.54|2159.94|2158.54|2159.69|2158.29|5
1647588930000|2022-03-18 07:35:30|2160.19|2158.79|2160.19|2158.79|2160.19|2158.79|2160.19|2158.79|0
1647588940000|2022-03-18 07:35:40|2159.94|2158.54|2159.94|2158.54|2160.44|2159.04|2159.94|2158.54|10
1647588950000|2022-03-18 07:35:50|2159.69|2158.29|2159.56|2158.16|2159.69|2158.29|2159.19|2157.79|0
1647588960000|2022-03-18 07:36:00|2159.19|2157.79|2159.19|2157.79|2159.19|2157.79|2159.19|2157.79|0
1647588970000|2022-03-18 07:36:10|2158.81|2157.41|2159.19|2157.79|2159.44|2158.04|2158.81|2157.41|0
1647589040000|2022-03-18 07:37:20|2159.06|2157.66|2159.06|2157.66|2159.06|2157.66|2159.06|2157.66|0
1647589050000|2022-03-18 07:37:30|2158.81|2157.41|2158.81|2157.41|2158.81|2157.41|2158.81|2157.41|0
1647589060000|2022-03-18 07:37:40|2158.69|2157.29|2158.69|2157.29|2158.69|2157.29|2158.69|2157.29|0
1647589120000|2022-03-18 07:38:40|2158.56|2157.16|2158.56|2157.16|2158.56|2157.16|2158.56|2157.16|0
1647589130000|2022-03-18 07:38:50|2158.31|2156.91|2158.06|2156.66|2158.31|2156.91|2158.06|2156.66|2
1647589140000|2022-03-18 07:39:00|2158.44|2157.04|2158.19|2156.79|2158.44|2157.04|2158.19|2156.79|0
1647589290000|2022-03-18 07:41:30|2157.94|2156.54|2157.94|2156.54|2157.94|2156.54|2157.94|2156.54|0
1647589400000|2022-03-18 07:43:20|2158.06|2156.66|2158.06|2156.66|2158.06|2156.66|2158.06|2156.66|0
1647589460000|2022-03-18 07:44:20|2158.44|2157.04|2158.44|2157.04|2158.44|2157.04|2158.44|2157.04|0
1647589510000|2022-03-18 07:45:10|2158.81|2157.41|2158.81|2157.41|2158.81|2157.41|2158.81|2157.41|1
1647589560000|2022-03-18 07:46:00|2158.94|2157.54|2158.94|2157.54|2158.94|2157.54|2158.94|2157.54|7
1647589570000|2022-03-18 07:46:10|2158.81|2157.41|2158.81|2157.41|2158.81|2157.41|2158.81|2157.41|0
1647589580000|2022-03-18 07:46:20|2158.94|2157.54|2158.94|2157.54|2158.94|2157.54|2158.94|2157.54|2
1647589620000|2022-03-18 07:47:00|2158.81|2157.41|2158.44|2157.04|2158.81|2157.41|2158.44|2157.04|0
1647589630000|2022-03-18 07:47:10|2158.31|2156.91|2158.31|2156.91|2158.31|2156.91|2158.31|2156.91|0
1647589650000|2022-03-18 07:47:30|2158.69|2157.29|2158.44|2157.04|2158.69|2157.29|2158.44|2157.04|0
1647589740000|2022-03-18 07:49:00|2158.81|2157.41|2158.94|2157.54|2158.94|2157.54|2158.81|2157.41|0
1647589770000|2022-03-18 07:49:30|||||||||35
1647589780000|2022-03-18 07:49:40|2159.44|2158.04|2159.56|2158.16|2159.56|2158.16|2159.44|2158.04|0
1647589930000|2022-03-18 07:52:10|2161.06|2159.66|2161.06|2159.66|2161.06|2159.66|2161.06|2159.66|4
1647589960000|2022-03-18 07:52:40|2160.94|2159.54|2160.94|2159.54|2160.94|2159.54|2160.94|2159.54|0
1647589970000|2022-03-18 07:52:50|2160.81|2159.41|2160.19|2158.79|2160.81|2159.41|2160.19|2158.79|0
1647589980000|2022-03-18 07:53:00|2159.94|2158.54|2159.94|2158.54|2159.94|2158.54|2159.94|2158.54|0
1647590000000|2022-03-18 07:53:20|2159.81|2158.41|2159.69|2158.29|2159.81|2158.41|2159.69|2158.29|0
1647590020000|2022-03-18 07:53:40|2159.56|2158.16|2158.69|2157.29|2159.56|2158.16|2158.69|2157.29|0
1647590030000|2022-03-18 07:53:50|2158.56|2157.16|2158.06|2156.66|2158.56|2157.16|2158.06|2156.66|0
1647590050000|2022-03-18 07:54:10|2157.94|2156.54|2157.31|2155.91|2157.94|2156.54|2157.31|2155.91|0
1647590090000|2022-03-18 07:54:50|||||||||11
1647590100000|2022-03-18 07:55:00|2157.26|2155.76|2157.49|2155.99|2157.96|2156.46|2157.26|2155.76|0
1647590110000|2022-03-18 07:55:10|2157.45|2155.95|2157.97|2156.47|2157.97|2156.47|2157.36|2155.86|0
1647590120000|2022-03-18 07:55:20|2158.09|2156.59|2158.21|2156.71|2158.31|2156.81|2158.09|2156.59|0
1647590130000|2022-03-18 07:55:30|2158.13|2156.63|2157.96|2156.46|2158.13|2156.63|2157.59|2156.09|0
1647590140000|2022-03-18 07:55:40|2157.92|2156.42|2159.05|2157.55|2159.05|2157.55|2157.83|2156.33|0
1647590150000|2022-03-18 07:55:50|2159.14|2157.64|2158.44|2156.94|2159.24|2157.74|2158.44|2156.94|0
1647590160000|2022-03-18 07:56:00|2158.36|2156.86|2157.5|2156|2158.36|2156.86|2157.5|2156|0
1647590170000|2022-03-18 07:56:10|2157.58|2156.08|2157.49|2155.99|2157.73|2156.23|2157.49|2155.99|0
1647590180000|2022-03-18 07:56:20|2157.57|2156.07|2157.73|2156.23|2158.07|2156.57|2157.57|2156.07|0
1647590190000|2022-03-18 07:56:30|2157.65|2156.15|2157.49|2155.99|2157.65|2156.15|2157.26|2155.76|0
1647590200000|2022-03-18 07:56:40|2157.57|2156.07|2158.07|2156.57|2158.07|2156.57|2157.5|2156|0
1647590210000|2022-03-18 07:56:50|2158.03|2156.53|2157.75|2156.25|2158.21|2156.71|2157.73|2156.23|0
1647590220000|2022-03-18 07:57:00|2157.85|2156.35|2157.37|2155.87|2157.98|2156.48|2157.27|2155.77|0
1647590230000|2022-03-18 07:57:10|2157.33|2155.83|2157.03|2155.53|2157.33|2155.83|2156.33|2154.83|0
1647590240000|2022-03-18 07:57:20|2157.07|2155.57|2156.56|2155.06|2157.27|2155.77|2156.56|2155.06|0
1647590250000|2022-03-18 07:57:30|2156.48|2154.98|2156.57|2155.07|2156.57|2155.07|2156.33|2154.83|0
1647590260000|2022-03-18 07:57:40|2156.61|2155.11|2156.57|2155.07|2156.67|2155.17|2156.57|2155.07|0
1647590270000|2022-03-18 07:57:50|2156.56|2155.06|2157.21|2155.71|2157.21|2155.71|2156.43|2154.93|0
1647590280000|2022-03-18 07:58:00|2157.18|2155.68|2157.08|2155.58|2157.45|2155.95|2156.98|2155.48|0
1647590290000|2022-03-18 07:58:10|2157.04|2155.54|2156.54|2155.04|2157.04|2155.54|2156.06|2154.56|0
1647590300000|2022-03-18 07:58:20|2156.58|2155.08|2156.54|2155.04|2156.64|2155.14|2156.3|2154.8|0
1647590310000|2022-03-18 07:58:30|2156.62|2155.12|2157.25|2155.75|2157.25|2155.75|2156.54|2155.04|0
1647590320000|2022-03-18 07:58:40|2157.17|2155.67|2157.08|2155.58|2157.25|2155.75|2157.01|2155.51|0
1647590330000|2022-03-18 07:58:50|2157.01|2155.51|2157.72|2156.22|2157.72|2156.22|2157.01|2155.51|0
1647590340000|2022-03-18 07:59:00|2157.76|2156.26|2157.59|2156.09|2157.83|2156.33|2157.49|2155.99|0
1647590350000|2022-03-18 07:59:10|2157.63|2156.13|2158.07|2156.57|2158.44|2156.94|2157.63|2156.13|0
1647590360000|2022-03-18 07:59:20|2158.03|2156.53|2157.96|2156.46|2158.2|2156.7|2157.73|2156.23|0
1647590370000|2022-03-18 07:59:30|2158|2156.5|2157.69|2156.19|2158.07|2156.57|2157.49|2155.99|0
1647590380000|2022-03-18 07:59:40|2157.59|2156.09|2157.73|2156.23|2158.3|2156.8|2157.49|2155.99|0
1647590390000|2022-03-18 07:59:50|2157.69|2156.19|2159.32|2157.82|2159.38|2157.88|2157.49|2155.99|0
1647590400000|2022-03-18 08:00:00|2159.48|2157.98|2167.74|2167.24|2167.86|2167.36|2159.21|2157.71|250
1647590410000|2022-03-18 08:00:10|2167.99|2167.49|2170.61|2170.11|2171.74|2171.24|2167.99|2167.49|423
1647590420000|2022-03-18 08:00:20|2170.36|2169.86|2167.11|2166.61|2170.61|2170.11|2167.11|2166.61|413
1647590430000|2022-03-18 08:00:30|2167.24|2166.74|2166.61|2166.11|2167.24|2166.74|2166.61|2166.11|349
1647590440000|2022-03-18 08:00:40|2166.74|2166.24|2165.74|2165.24|2166.86|2166.36|2165.61|2165.11|194
1647590450000|2022-03-18 08:00:50|2165.61|2165.11|2165.61|2165.11|2166.11|2165.61|2165.49|2164.99|165
1647590460000|2022-03-18 08:01:00|2166.11|2165.61|2166.99|2166.49|2167.36|2166.86|2166.11|2165.61|457
1647590470000|2022-03-18 08:01:10|2166.74|2166.24|2166.99|2166.49|2167.24|2166.74|2166.74|2166.24|246
1647590480000|2022-03-18 08:01:20|2166.86|2166.36|2167.86|2167.36|2167.86|2167.36|2166.11|2165.61|147
1647590490000|2022-03-18 08:01:30|2167.74|2167.24|2168.36|2167.86|2169.11|2168.61|2167.74|2167.24|165
1647590500000|2022-03-18 08:01:40|2168.24|2167.74|2167.99|2167.49|2168.49|2167.99|2167.74|2167.24|159
1647590510000|2022-03-18 08:01:50|2167.86|2167.36|2166.86|2166.36|2167.99|2167.49|2166.86|2166.36|140
1647590520000|2022-03-18 08:02:00|2166.74|2166.24|2167.36|2166.86|2167.36|2166.86|2166.11|2165.61|205
1647590530000|2022-03-18 08:02:10|2167.49|2166.99|2167.99|2167.49|2167.99|2167.49|2166.61|2166.11|292
1647590540000|2022-03-18 08:02:20|2167.74|2167.24|2167.11|2166.61|2167.99|2167.49|2167.11|2166.61|234
1647590550000|2022-03-18 08:02:30|2167.24|2166.74|2167.61|2167.11|2167.74|2167.24|2167.11|2166.61|91
1647590560000|2022-03-18 08:02:40|2167.49|2166.99|2167.61|2167.11|2167.86|2167.36|2167.36|2166.86|97
1647590570000|2022-03-18 08:02:50|2167.86|2167.36|2167.49|2166.99|2167.86|2167.36|2167.24|2166.74|144
1647590580000|2022-03-18 08:03:00|2167.24|2166.74|2167.86|2167.36|2168.24|2167.74|2167.24|2166.74|207
1647590590000|2022-03-18 08:03:10|2167.99|2167.49|2166.86|2166.36|2168.24|2167.74|2166.49|2165.99|154
1647590600000|2022-03-18 08:03:20|2166.99|2166.49|2166.36|2165.86|2167.11|2166.61|2166.36|2165.86|97
1647590610000|2022-03-18 08:03:30|2166.24|2165.74|2166.11|2165.61|2166.24|2165.74|2165.74|2165.24|47
1647590620000|2022-03-18 08:03:40|2166.24|2165.74|2166.36|2165.86|2166.49|2165.99|2166.11|2165.61|68
1647590630000|2022-03-18 08:03:50|2166.24|2165.74|2165.24|2164.74|2166.36|2165.86|2165.24|2164.74|89
1647590640000|2022-03-18 08:04:00|2165.36|2164.86|2165.36|2164.86|2165.49|2164.99|2164.99|2164.49|116
1647590650000|2022-03-18 08:04:10|2165.49|2164.99|2165.36|2164.86|2165.49|2164.99|2164.36|2163.86|89
1647590660000|2022-03-18 08:04:20|2165.49|2164.99|2165.61|2165.11|2165.74|2165.24|2165.24|2164.74|81
1647590670000|2022-03-18 08:04:30|2165.74|2165.24|2164.74|2164.24|2165.99|2165.49|2164.74|2164.24|62
1647590680000|2022-03-18 08:04:40|2164.86|2164.36|2164.74|2164.24|2165.49|2164.99|2164.49|2163.99|87
1647590690000|2022-03-18 08:04:50|2164.99|2164.49|2165.11|2164.61|2165.86|2165.36|2164.86|2164.36|237
1647590700000|2022-03-18 08:05:00|2165.24|2164.74|2167.36|2166.86|2167.36|2166.86|2165.24|2164.74|150
1647590710000|2022-03-18 08:05:10|2167.74|2167.24|2167.86|2167.36|2168.49|2167.99|2167.49|2166.99|148
1647590720000|2022-03-18 08:05:20|2167.61|2167.11|2167.86|2167.36|2167.99|2167.49|2167.36|2166.86|91
1647590730000|2022-03-18 08:05:30|2167.99|2167.49|2167.86|2167.36|2168.61|2168.11|2167.86|2167.36|42
1647590740000|2022-03-18 08:05:40|2168.11|2167.61|2167.74|2167.24|2168.11|2167.61|2167.11|2166.61|103
1647590750000|2022-03-18 08:05:50|2167.61|2167.11|2166.36|2165.86|2167.74|2167.24|2166.11|2165.61|117
1647590760000|2022-03-18 08:06:00|2166.49|2165.99|2167.99|2167.49|2167.99|2167.49|2166.24|2165.74|124
1647590770000|2022-03-18 08:06:10|2168.11|2167.61|2167.86|2167.36|2168.11|2167.61|2167.49|2166.99|95
1647590780000|2022-03-18 08:06:20|2167.99|2167.49|2167.86|2167.36|2168.11|2167.61|2167.74|2167.24|19
1647590790000|2022-03-18 08:06:30|2167.99|2167.49|2167.36|2166.86|2167.99|2167.49|2167.24|2166.74|50
1647590800000|2022-03-18 08:06:40|2167.24|2166.74|2167.99|2167.49|2167.99|2167.49|2166.99|2166.49|100
1647590810000|2022-03-18 08:06:50|2167.86|2167.36|2168.24|2167.74|2168.24|2167.74|2167.49|2166.99|86
1647590820000|2022-03-18 08:07:00|2168.11|2167.61|2168.74|2168.24|2168.74|2168.24|2168.11|2167.61|58
1647590830000|2022-03-18 08:07:10|2168.99|2168.49|2169.24|2168.74|2169.74|2169.24|2168.99|2168.49|70
1647590840000|2022-03-18 08:07:20|2169.36|2168.86|2169.49|2168.99|2169.49|2168.99|2168.99|2168.49|55
1647590850000|2022-03-18 08:07:30|2169.36|2168.86|2169.86|2169.36|2170.24|2169.74|2169.36|2168.86|70
1647590860000|2022-03-18 08:07:40|2169.99|2169.49|2168.99|2168.49|2169.99|2169.49|2168.74|2168.24|89
1647590870000|2022-03-18 08:07:50|2169.24|2168.74|2170.11|2169.61|2170.11|2169.61|2169.11|2168.61|58
1647590880000|2022-03-18 08:08:00|2170.24|2169.74|2169.61|2169.11|2170.24|2169.74|2169.61|2169.11|49
1647590890000|2022-03-18 08:08:10|2169.49|2168.99|2169.86|2169.36|2169.86|2169.36|2169.36|2168.86|53
1647590900000|2022-03-18 08:08:20|2170.24|2169.74|2171.24|2170.74|2171.24|2170.74|2169.99|2169.49|65
1647590910000|2022-03-18 08:08:30|2171.36|2170.86|2172.36|2171.86|2172.49|2171.99|2171.24|2170.74|78
1647590920000|2022-03-18 08:08:40|2172.49|2171.99|2172.24|2171.74|2172.99|2172.49|2171.99|2171.49|154
1647590930000|2022-03-18 08:08:50|2172.49|2171.99|2171.74|2171.24|2172.74|2172.24|2171.49|2170.99|74
1647590940000|2022-03-18 08:09:00|2171.86|2171.36|2172.49|2171.99|2172.49|2171.99|2171.61|2171.11|60
1647590950000|2022-03-18 08:09:10|2172.36|2171.86|2172.24|2171.74|2172.74|2172.24|2171.99|2171.49|87
1647590960000|2022-03-18 08:09:20|2172.49|2171.99|2171.86|2171.36|2172.61|2172.11|2171.36|2170.86|54
1647590970000|2022-03-18 08:09:30|2171.74|2171.24|2171.49|2170.99|2171.86|2171.36|2171.24|2170.74|40
1647590980000|2022-03-18 08:09:40|2171.24|2170.74|2171.61|2171.11|2171.86|2171.36|2170.99|2170.49|77
1647590990000|2022-03-18 08:09:50|2171.49|2170.99|2171.11|2170.61|2171.74|2171.24|2170.99|2170.49|50
1647591000000|2022-03-18 08:10:00|2171.24|2170.74|2171.61|2171.11|2171.86|2171.36|2171.11|2170.61|100
1647591010000|2022-03-18 08:10:10|2171.36|2170.86|2171.86|2171.36|2172.24|2171.74|2171.36|2170.86|113
1647591020000|2022-03-18 08:10:20|2171.99|2171.49|2171.74|2171.24|2172.11|2171.61|2170.99|2170.49|91
1647591030000|2022-03-18 08:10:30|2171.61|2171.11|2171.74|2171.24|2171.74|2171.24|2171.24|2170.74|49
1647591040000|2022-03-18 08:10:40|2171.99|2171.49|2171.74|2171.24|2172.24|2171.74|2171.49|2170.99|35
1647591050000|2022-03-18 08:10:50|2171.86|2171.36|2170.61|2170.11|2171.86|2171.36|2170.61|2170.11|49
1647591060000|2022-03-18 08:11:00|2170.74|2170.24|2170.99|2170.49|2171.49|2170.99|2170.74|2170.24|61
1647591070000|2022-03-18 08:11:10|2171.11|2170.61|2172.11|2171.61|2172.49|2171.99|2171.11|2170.61|59
1647591080000|2022-03-18 08:11:20|2172.24|2171.74|2171.99|2171.49|2172.24|2171.74|2171.99|2171.49|31
1647591090000|2022-03-18 08:11:30|2172.11|2171.61|2172.99|2172.49|2173.24|2172.74|2172.11|2171.61|88
1647591100000|2022-03-18 08:11:40|2173.11|2172.61|2173.36|2172.86|2173.74|2173.24|2172.99|2172.49|79
1647591110000|2022-03-18 08:11:50|2173.49|2172.99|2173.24|2172.74|2173.86|2173.36|2173.24|2172.74|43
1647591120000|2022-03-18 08:12:00|2173.36|2172.86|2172.74|2172.24|2173.36|2172.86|2172.74|2172.24|69
1647591130000|2022-03-18 08:12:10|2172.61|2172.11|2171.99|2171.49|2172.61|2172.11|2171.74|2171.24|52
1647591140000|2022-03-18 08:12:20|2172.24|2171.74|2173.11|2172.61|2173.36|2172.86|2172.24|2171.74|177
1647591150000|2022-03-18 08:12:30|2172.99|2172.49|2173.11|2172.61|2173.49|2172.99|2172.99|2172.49|99
1647591160000|2022-03-18 08:12:40|2173.24|2172.74|2172.99|2172.49|2173.61|2173.11|2172.99|2172.49|115
1647591170000|2022-03-18 08:12:50|2173.11|2172.61|2173.36|2172.86|2173.49|2172.99|2172.99|2172.49|62
1647591180000|2022-03-18 08:13:00|2173.49|2172.99|2173.11|2172.61|2173.61|2173.11|2172.99|2172.49|57
1647591190000|2022-03-18 08:13:10|2173.24|2172.74|2173.99|2173.49|2174.24|2173.74|2173.11|2172.61|62
1647591200000|2022-03-18 08:13:20|2174.11|2173.61|2173.24|2172.74|2174.11|2173.61|2173.24|2172.74|37
1647591210000|2022-03-18 08:13:30|2173.36|2172.86|2172.61|2172.11|2173.49|2172.99|2172.61|2172.11|25
1647591220000|2022-03-18 08:13:40|2172.74|2172.24|2172.86|2172.36|2172.86|2172.36|2172.49|2171.99|60
1647591230000|2022-03-18 08:13:50|2172.99|2172.49|2172.99|2172.49|2173.74|2173.24|2172.99|2172.49|27
1647591240000|2022-03-18 08:14:00|2172.86|2172.36|2173.24|2172.74|2173.24|2172.74|2172.24|2171.74|84
1647591250000|2022-03-18 08:14:10|2173.36|2172.86|2173.74|2173.24|2173.74|2173.24|2173.36|2172.86|26
1647591260000|2022-03-18 08:14:20|2173.24|2172.74|2172.99|2172.49|2173.36|2172.86|2172.99|2172.49|128
1647591270000|2022-03-18 08:14:30|2172.86|2172.36|2173.24|2172.74|2173.24|2172.74|2172.86|2172.36|20
1647591280000|2022-03-18 08:14:40|2172.99|2172.49|2173.11|2172.61|2173.24|2172.74|2172.99|2172.49|113
1647591290000|2022-03-18 08:14:50|2173.24|2172.74|2173.11|2172.61|2173.24|2172.74|2172.74|2172.24|11
1647591300000|2022-03-18 08:15:00|2172.99|2172.49|2171.49|2170.99|2172.99|2172.49|2171.36|2170.86|106
1647591310000|2022-03-18 08:15:10|2171.36|2170.86|2170.99|2170.49|2171.49|2170.99|2170.99|2170.49|25
1647591320000|2022-03-18 08:15:20|2170.86|2170.36|2170.49|2169.99|2170.99|2170.49|2170.49|2169.99|161
1647591330000|2022-03-18 08:15:30|2170.36|2169.86|2169.99|2169.49|2170.49|2169.99|2169.99|2169.49|59
1647591340000|2022-03-18 08:15:40|2169.86|2169.36|2168.99|2168.49|2169.99|2169.49|2168.99|2168.49|114
1647591350000|2022-03-18 08:15:50|2169.24|2168.74|2168.86|2168.36|2169.36|2168.86|2168.74|2168.24|66
1647591360000|2022-03-18 08:16:00|2168.74|2168.24|2169.61|2169.11|2169.61|2169.11|2168.74|2168.24|74
1647591370000|2022-03-18 08:16:10|2169.49|2168.99|2168.99|2168.49|2170.11|2169.61|2168.99|2168.49|107
1647591380000|2022-03-18 08:16:20|2169.11|2168.61|2169.11|2168.61|2169.24|2168.74|2168.99|2168.49|20
1647591390000|2022-03-18 08:16:30|2169.24|2168.74|2170.74|2170.24|2170.74|2170.24|2169.11|2168.61|43
1647591400000|2022-03-18 08:16:40|2170.86|2170.36|2170.99|2170.49|2170.99|2170.49|2170.36|2169.86|102
1647591410000|2022-03-18 08:16:50|2170.86|2170.36|2170.11|2169.61|2170.86|2170.36|2169.99|2169.49|20
1647591420000|2022-03-18 08:17:00|2170.24|2169.74|2169.49|2168.99|2170.24|2169.74|2169.36|2168.86|131
1647591430000|2022-03-18 08:17:10|2169.36|2168.86|2169.49|2168.99|2169.74|2169.24|2169.36|2168.86|80
1647591440000|2022-03-18 08:17:20|2169.61|2169.11|2168.86|2168.36|2169.74|2169.24|2168.74|2168.24|75
1647591450000|2022-03-18 08:17:30|2168.74|2168.24|2168.99|2168.49|2168.99|2168.49|2168.49|2167.99|88
1647591460000|2022-03-18 08:17:40|2168.86|2168.36|2167.99|2167.49|2168.86|2168.36|2167.99|2167.49|90
1647591470000|2022-03-18 08:17:50|2167.86|2167.36|2168.49|2167.99|2168.74|2168.24|2167.86|2167.36|68
1647591480000|2022-03-18 08:18:00|2168.24|2167.74|2168.24|2167.74|2168.61|2168.11|2168.11|2167.61|164
1647591490000|2022-03-18 08:18:10|2168.36|2167.86|2168.49|2167.99|2168.49|2167.99|2168.24|2167.74|28
1647591500000|2022-03-18 08:18:20|2168.36|2167.86|2166.99|2166.49|2168.36|2167.86|2166.99|2166.49|91
1647591510000|2022-03-18 08:18:30|2166.74|2166.24|2166.74|2166.24|2166.99|2166.49|2166.49|2165.99|71
1647591520000|2022-03-18 08:18:40|2166.86|2166.36|2166.49|2165.99|2166.99|2166.49|2166.49|2165.99|93
1647591530000|2022-03-18 08:18:50|2166.24|2165.74|2166.36|2165.86|2166.49|2165.99|2166.24|2165.74|110
1647591540000|2022-03-18 08:19:00|2166.24|2165.74|2167.74|2167.24|2167.74|2167.24|2166.24|2165.74|145
1647591550000|2022-03-18 08:19:10|2167.49|2166.99|2166.24|2165.74|2167.49|2166.99|2166.11|2165.61|119
1647591560000|2022-03-18 08:19:20|2166.11|2165.61|2165.49|2164.99|2166.24|2165.74|2165.36|2164.86|64
1647591570000|2022-03-18 08:19:30|2165.36|2164.86|2164.61|2164.11|2165.49|2164.99|2164.49|2163.99|85
1647591580000|2022-03-18 08:19:40|2164.49|2163.99|2164.86|2164.36|2164.99|2164.49|2164.24|2163.74|86
1647591590000|2022-03-18 08:19:50|2164.74|2164.24|2164.49|2163.99|2164.74|2164.24|2164.24|2163.74|64
1647591600000|2022-03-18 08:20:00|2164.61|2164.11|2165.24|2164.74|2165.24|2164.74|2164.49|2163.99|54
1647591610000|2022-03-18 08:20:10|2165.11|2164.61|2165.11|2164.61|2165.36|2164.86|2164.99|2164.49|82
1647591620000|2022-03-18 08:20:20|2165.24|2164.74|2166.49|2165.99|2166.49|2165.99|2165.24|2164.74|38
1647591630000|2022-03-18 08:20:30|2166.36|2165.86|2165.49|2164.99|2166.49|2165.99|2165.24|2164.74|83
1647591640000|2022-03-18 08:20:40|2165.36|2164.86|2165.74|2165.24|2165.99|2165.49|2165.24|2164.74|83
1647591650000|2022-03-18 08:20:50|2165.61|2165.11|2166.24|2165.74|2166.24|2165.74|2165.61|2165.11|282
1647591660000|2022-03-18 08:21:00|2166.61|2166.11|2167.86|2167.36|2167.86|2167.36|2166.49|2165.99|68
1647591670000|2022-03-18 08:21:10|2167.99|2167.49|2168.74|2168.24|2168.74|2168.24|2167.99|2167.49|92
1647591680000|2022-03-18 08:21:20|2168.49|2167.99|2168.74|2168.24|2168.74|2168.24|2168.49|2167.99|112
1647591690000|2022-03-18 08:21:30|2168.86|2168.36|2168.74|2168.24|2168.99|2168.49|2168.61|2168.11|42
1647591700000|2022-03-18 08:21:40|2168.61|2168.11|2168.49|2167.99|2168.61|2168.11|2168.24|2167.74|34
1647591710000|2022-03-18 08:21:50|2168.36|2167.86|2168.11|2167.61|2168.49|2167.99|2167.74|2167.24|54
1647591720000|2022-03-18 08:22:00|2168.24|2167.74|2168.24|2167.74|2168.61|2168.11|2168.24|2167.74|29
1647591730000|2022-03-18 08:22:10|2168.36|2167.86|2168.49|2167.99|2168.49|2167.99|2168.24|2167.74|53
1647591740000|2022-03-18 08:22:20|2168.61|2168.11|2168.74|2168.24|2169.11|2168.61|2168.49|2167.99|57
1647591750000|2022-03-18 08:22:30|2168.61|2168.11|2168.74|2168.24|2168.99|2168.49|2168.49|2167.99|69
1647591760000|2022-03-18 08:22:40|2168.86|2168.36|2168.74|2168.24|2168.86|2168.36|2168.74|2168.24|9
1647591770000|2022-03-18 08:22:50|2168.86|2168.36|2168.99|2168.49|2169.11|2168.61|2168.49|2167.99|49
1647591780000|2022-03-18 08:23:00|2169.11|2168.61|2169.86|2169.36|2169.86|2169.36|2168.99|2168.49|36
1647591790000|2022-03-18 08:23:10|2169.74|2169.24|2170.49|2169.99|2170.49|2169.99|2169.74|2169.24|66
1647591800000|2022-03-18 08:23:20|2170.61|2170.11|2170.86|2170.36|2171.11|2170.61|2170.61|2170.11|51
1647591810000|2022-03-18 08:23:30|2170.74|2170.24|2170.61|2170.11|2170.99|2170.49|2170.49|2169.99|57
1647591820000|2022-03-18 08:23:40|2170.74|2170.24|2170.99|2170.49|2170.99|2170.49|2170.74|2170.24|36
1647591830000|2022-03-18 08:23:50|2171.11|2170.61|2171.11|2170.61|2171.24|2170.74|2171.11|2170.61|19
1647591840000|2022-03-18 08:24:00|2170.99|2170.49|2170.74|2170.24|2170.99|2170.49|2170.49|2169.99|107
1647591850000|2022-03-18 08:24:10|2170.61|2170.11|2169.74|2169.24|2170.61|2170.11|2169.74|2169.24|56
1647591860000|2022-03-18 08:24:20|2169.86|2169.36|2170.24|2169.74|2170.36|2169.86|2169.74|2169.24|24
1647591870000|2022-03-18 08:24:30|2170.36|2169.86|2170.36|2169.86|2170.61|2170.11|2170.24|2169.74|67
1647591880000|2022-03-18 08:24:40|2170.24|2169.74|2170.49|2169.99|2170.49|2169.99|2170.11|2169.61|23
1647591890000|2022-03-18 08:24:50|2170.36|2169.86|2170.49|2169.99|2170.61|2170.11|2170.24|2169.74|22
1647591900000|2022-03-18 08:25:00|2170.36|2169.86|2170.74|2170.24|2170.99|2170.49|2170.36|2169.86|17
1647591910000|2022-03-18 08:25:10|2170.86|2170.36|2170.86|2170.36|2170.99|2170.49|2170.74|2170.24|17
1647591920000|2022-03-18 08:25:20|2170.74|2170.24|2170.86|2170.36|2170.99|2170.49|2170.61|2170.11|12
1647591930000|2022-03-18 08:25:30|2170.74|2170.24|2170.74|2170.24|2170.74|2170.24|2170.11|2169.61|63
1647591940000|2022-03-18 08:25:40|2170.61|2170.11|2170.24|2169.74|2170.74|2170.24|2169.49|2168.99|59
1647591950000|2022-03-18 08:25:50|2169.99|2169.49|2170.24|2169.74|2170.24|2169.74|2169.74|2169.24|10
1647591960000|2022-03-18 08:26:00|2170.36|2169.86|2171.24|2170.74|2171.24|2170.74|2170.24|2169.74|53
1647591970000|2022-03-18 08:26:10|2171.36|2170.86|2171.49|2170.99|2171.49|2170.99|2171.24|2170.74|18
1647591980000|2022-03-18 08:26:20|2171.61|2171.11|2170.74|2170.24|2171.61|2171.11|2170.74|2170.24|35
1647591990000|2022-03-18 08:26:30|2170.86|2170.36|2169.86|2169.36|2170.86|2170.36|2169.49|2168.99|37
1647592000000|2022-03-18 08:26:40|2169.61|2169.11|2169.36|2168.86|2169.74|2169.24|2169.36|2168.86|35
1647592010000|2022-03-18 08:26:50|2169.24|2168.74|2169.11|2168.61|2169.36|2168.86|2168.99|2168.49|21
1647592020000|2022-03-18 08:27:00|2169.24|2168.74|2170.11|2169.61|2170.11|2169.61|2169.24|2168.74|53
1647592030000|2022-03-18 08:27:10|2169.99|2169.49|2169.74|2169.24|2170.11|2169.61|2169.74|2169.24|35
1647592040000|2022-03-18 08:27:20|2169.86|2169.36|2170.11|2169.61|2170.24|2169.74|2169.86|2169.36|6
1647592050000|2022-03-18 08:27:30|2170.24|2169.74|2170.36|2169.86|2171.11|2170.61|2169.99|2169.49|47
1647592060000|2022-03-18 08:27:40|2170.24|2169.74|2170.61|2170.11|2170.74|2170.24|2170.24|2169.74|22
1647592070000|2022-03-18 08:27:50|2170.49|2169.99|2170.49|2169.99|2170.49|2169.99|2170.24|2169.74|11
1647592080000|2022-03-18 08:28:00|2170.36|2169.86|2170.49|2169.99|2170.49|2169.99|2169.99|2169.49|12
1647592090000|2022-03-18 08:28:10|2170.74|2170.24|2170.99|2170.49|2171.36|2170.86|2170.61|2170.11|56
1647592100000|2022-03-18 08:28:20|2171.11|2170.61|2171.36|2170.86|2171.36|2170.86|2170.74|2170.24|36
1647592110000|2022-03-18 08:28:30|2171.24|2170.74|2170.99|2170.49|2171.49|2170.99|2170.99|2170.49|17
1647592120000|2022-03-18 08:28:40|2171.11|2170.61|2170.86|2170.36|2171.36|2170.86|2170.86|2170.36|18
1647592130000|2022-03-18 08:28:50|2170.74|2170.24|2170.36|2169.86|2170.74|2170.24|2170.24|2169.74|34
1647592140000|2022-03-18 08:29:00|2170.24|2169.74|2169.99|2169.49|2170.61|2170.11|2169.74|2169.24|44
1647592150000|2022-03-18 08:29:10|2170.11|2169.61|2170.36|2169.86|2170.36|2169.86|2169.86|2169.36|9
1647592160000|2022-03-18 08:29:20|2170.49|2169.99|2169.99|2169.49|2170.49|2169.99|2169.99|2169.49|70
1647592170000|2022-03-18 08:29:30|2169.86|2169.36|2168.99|2168.49|2169.86|2169.36|2168.49|2167.99|196
1647592180000|2022-03-18 08:29:40|2168.86|2168.36|2168.74|2168.24|2168.99|2168.49|2168.74|2168.24|28
1647592190000|2022-03-18 08:29:50|2168.61|2168.11|2168.61|2168.11|2169.11|2168.61|2168.49|2167.99|35
1647592200000|2022-03-18 08:30:00|2168.74|2168.24|2170.61|2170.11|2170.61|2170.11|2168.49|2167.99|185
1647592210000|2022-03-18 08:30:10|2170.49|2169.99|2170.36|2169.86|2170.61|2170.11|2169.86|2169.36|119
1647592220000|2022-03-18 08:30:20|2170.11|2169.61|2169.86|2169.36|2170.11|2169.61|2169.74|2169.24|29
1647592230000|2022-03-18 08:30:30|2169.74|2169.24|2169.99|2169.49|2169.99|2169.49|2169.24|2168.74|70
1647592240000|2022-03-18 08:30:40|2169.86|2169.36|2169.99|2169.49|2170.11|2169.61|2169.49|2168.99|38
1647592250000|2022-03-18 08:30:50|2170.11|2169.61|2169.99|2169.49|2170.24|2169.74|2169.74|2169.24|77
1647592260000|2022-03-18 08:31:00|2170.11|2169.61|2170.24|2169.74|2170.24|2169.74|2169.74|2169.24|79
1647592270000|2022-03-18 08:31:10|2170.36|2169.86|2169.86|2169.36|2170.36|2169.86|2169.74|2169.24|56
1647592280000|2022-03-18 08:31:20|2169.74|2169.24|2169.49|2168.99|2169.99|2169.49|2169.49|2168.99|84
1647592290000|2022-03-18 08:31:30|2169.24|2168.74|2168.99|2168.49|2169.24|2168.74|2168.74|2168.24|62
1647592300000|2022-03-18 08:31:40|2169.11|2168.61|2169.74|2169.24|2169.99|2169.49|2168.99|2168.49|33
1647592310000|2022-03-18 08:31:50|2169.61|2169.11|2168.99|2168.49|2169.61|2169.11|2168.74|2168.24|78
1647592320000|2022-03-18 08:32:00|2168.86|2168.36|2169.24|2168.74|2169.24|2168.74|2168.86|2168.36|60
1647592330000|2022-03-18 08:32:10|2169.36|2168.86|2169.24|2168.74|2169.49|2168.99|2169.24|2168.74|42
1647592340000|2022-03-18 08:32:20|2169.36|2168.86|2169.24|2168.74|2169.36|2168.86|2169.24|2168.74|129
1647592350000|2022-03-18 08:32:30|2168.99|2168.49|2169.24|2168.74|2169.24|2168.74|2168.99|2168.49|86
1647592360000|2022-03-18 08:32:40|2168.99|2168.49|2168.74|2168.24|2168.99|2168.49|2168.74|2168.24|66
1647592370000|2022-03-18 08:32:50|2168.61|2168.11|2167.99|2167.49|2168.74|2168.24|2167.86|2167.36|83
1647592380000|2022-03-18 08:33:00|2167.74|2167.24|2167.74|2167.24|2167.99|2167.49|2167.36|2166.86|71
1647592390000|2022-03-18 08:33:10|2167.61|2167.11|2166.86|2166.36|2167.61|2167.11|2166.49|2165.99|99
1647592400000|2022-03-18 08:33:20|2166.99|2166.49|2167.61|2167.11|2167.74|2167.24|2166.99|2166.49|60
1647592410000|2022-03-18 08:33:30|2167.49|2166.99|2167.36|2166.86|2167.86|2167.36|2167.24|2166.74|178
1647592420000|2022-03-18 08:33:40|2167.24|2166.74|2167.49|2166.99|2167.49|2166.99|2166.99|2166.49|26
1647592430000|2022-03-18 08:33:50|2167.61|2167.11|2167.99|2167.49|2167.99|2167.49|2167.61|2167.11|21
1647592440000|2022-03-18 08:34:00|2167.86|2167.36|2167.74|2167.24|2167.86|2167.36|2167.49|2166.99|63
1647592450000|2022-03-18 08:34:10|2167.61|2167.11|2167.36|2166.86|2167.74|2167.24|2167.24|2166.74|72
1647592460000|2022-03-18 08:34:20|2167.49|2166.99|2168.49|2167.99|2168.49|2167.99|2167.36|2166.86|127
1647592470000|2022-03-18 08:34:30|2168.36|2167.86|2167.49|2166.99|2168.36|2167.86|2167.49|2166.99|106
1647592480000|2022-03-18 08:34:40|2167.61|2167.11|2167.24|2166.74|2167.61|2167.11|2166.99|2166.49|50
1647592490000|2022-03-18 08:34:50|2167.36|2166.86|2167.36|2166.86|2167.74|2167.24|2167.36|2166.86|66
1647592500000|2022-03-18 08:35:00|2167.49|2166.99|2167.74|2167.24|2167.99|2167.49|2167.49|2166.99|69
1647592510000|2022-03-18 08:35:10|2167.61|2167.11|2167.74|2167.24|2167.74|2167.24|2167.49|2166.99|82
1647592520000|2022-03-18 08:35:20|2167.86|2167.36|2168.49|2167.99|2168.49|2167.99|2167.49|2166.99|54
1647592530000|2022-03-18 08:35:30|2168.36|2167.86|2169.24|2168.74|2169.36|2168.86|2168.36|2167.86|50
1647592540000|2022-03-18 08:35:40|2168.99|2168.49|2169.11|2168.61|2169.49|2168.99|2168.99|2168.49|41
1647592550000|2022-03-18 08:35:50|2169.24|2168.74|2169.24|2168.74|2169.24|2168.74|2168.99|2168.49|22
1647592560000|2022-03-18 08:36:00|2169.36|2168.86|2168.74|2168.24|2169.36|2168.86|2168.74|2168.24|121
1647592570000|2022-03-18 08:36:10|2168.61|2168.11|2167.99|2167.49|2168.61|2168.11|2166.99|2166.49|197
1647592580000|2022-03-18 08:36:20|2168.11|2167.61|2168.99|2168.49|2168.99|2168.49|2167.99|2167.49|15
1647592590000|2022-03-18 08:36:30|2169.11|2168.61|2168.99|2168.49|2169.11|2168.61|2168.49|2167.99|20
1647592600000|2022-03-18 08:36:40|2169.11|2168.61|2168.99|2168.49|2169.49|2168.99|2168.99|2168.49|32
1647592610000|2022-03-18 08:36:50|2169.24|2168.74|2168.74|2168.24|2169.24|2168.74|2168.61|2168.11|25
1647592620000|2022-03-18 08:37:00|2168.61|2168.11|2169.11|2168.61|2169.11|2168.61|2168.36|2167.86|35
1647592630000|2022-03-18 08:37:10|2169.24|2168.74|2169.74|2169.24|2169.74|2169.24|2169.24|2168.74|16
1647592640000|2022-03-18 08:37:20|2169.86|2169.36|2170.24|2169.74|2170.24|2169.74|2169.74|2169.24|55
1647592650000|2022-03-18 08:37:30|2170.49|2169.99|2170.74|2170.24|2170.99|2170.49|2170.24|2169.74|91
1647592660000|2022-03-18 08:37:40|2170.61|2170.11|2170.24|2169.74|2170.74|2170.24|2170.24|2169.74|105
1647592670000|2022-03-18 08:37:50|2169.99|2169.49|2169.86|2169.36|2170.24|2169.74|2169.74|2169.24|29
1647592680000|2022-03-18 08:38:00|2169.99|2169.49|2169.24|2168.74|2169.99|2169.49|2168.49|2167.99|35
1647592690000|2022-03-18 08:38:10|2169.11|2168.61|2169.61|2169.11|2169.74|2169.24|2168.99|2168.49|40
1647592700000|2022-03-18 08:38:20|2169.74|2169.24|2169.74|2169.24|2169.99|2169.49|2169.49|2168.99|43
1647592710000|2022-03-18 08:38:30|2169.61|2169.11|2169.61|2169.11|2169.74|2169.24|2169.49|2168.99|10
1647592720000|2022-03-18 08:38:40|2169.74|2169.24|2169.99|2169.49|2170.24|2169.74|2169.74|2169.24|34
1647592730000|2022-03-18 08:38:50|2170.11|2169.61|2169.49|2168.99|2170.11|2169.61|2169.49|2168.99|24
1647592740000|2022-03-18 08:39:00|2169.36|2168.86|2169.49|2168.99|2169.49|2168.99|2169.24|2168.74|35
1647592750000|2022-03-18 08:39:10|2169.36|2168.86|2169.61|2169.11|2169.74|2169.24|2169.11|2168.61|18
1647592760000|2022-03-18 08:39:20|2169.49|2168.99|2169.61|2169.11|2169.86|2169.36|2169.49|2168.99|7
1647592770000|2022-03-18 08:39:30|2169.74|2169.24|2169.99|2169.49|2169.99|2169.49|2169.61|2169.11|25
1647592780000|2022-03-18 08:39:40|2169.86|2169.36|2169.74|2169.24|2169.86|2169.36|2169.61|2169.11|18
1647592790000|2022-03-18 08:39:50|2169.61|2169.11|2169.86|2169.36|2169.99|2169.49|2169.61|2169.11|13
1647592800000|2022-03-18 08:40:00|2170.1|2169.6|2170.48|2169.98|2170.48|2169.98|2170.1|2169.6|25
1647592810000|2022-03-18 08:40:10|2170.6|2170.1|2171.23|2170.73|2171.23|2170.73|2170.6|2170.1|39
1647592820000|2022-03-18 08:40:20|2170.98|2170.48|2171.1|2170.6|2171.23|2170.73|2170.98|2170.48|35
1647592830000|2022-03-18 08:40:30|2170.98|2170.48|2171.1|2170.6|2171.23|2170.73|2170.98|2170.48|25
1647592840000|2022-03-18 08:40:40|2170.98|2170.48|2170.98|2170.48|2171.23|2170.73|2170.98|2170.48|9
1647592850000|2022-03-18 08:40:50|2171.1|2170.6|2170.98|2170.48|2171.35|2170.85|2170.98|2170.48|61
1647592860000|2022-03-18 08:41:00|2170.85|2170.35|2169.98|2169.48|2170.85|2170.35|2169.85|2169.35|83
1647592870000|2022-03-18 08:41:10|2170.1|2169.6|2170.48|2169.98|2170.48|2169.98|2170.1|2169.6|36
1647592880000|2022-03-18 08:41:20|2170.35|2169.85|2170.48|2169.98|2170.48|2169.98|2170.23|2169.73|32
1647592890000|2022-03-18 08:41:30|2170.73|2170.23|2170.73|2170.23|2170.73|2170.23|2170.48|2169.98|54
1647592900000|2022-03-18 08:41:40|2170.6|2170.1|2170.48|2169.98|2170.6|2170.1|2170.35|2169.85|24
1647592910000|2022-03-18 08:41:50|2170.73|2170.23|2170.73|2170.23|2170.73|2170.23|2170.48|2169.98|15
1647592920000|2022-03-18 08:42:00|2170.48|2169.98|2170.23|2169.73|2170.6|2170.1|2170.23|2169.73|22
1647592930000|2022-03-18 08:42:10|2169.48|2168.98|2169.48|2168.98|2169.73|2169.23|2169.23|2168.73|69
1647592940000|2022-03-18 08:42:20|2169.73|2169.23|2169.98|2169.48|2169.98|2169.48|2169.6|2169.1|12
1647592950000|2022-03-18 08:42:30|2170.1|2169.6|2170.48|2169.98|2170.48|2169.98|2170.1|2169.6|36
1647592960000|2022-03-18 08:42:40|2170.35|2169.85|2169.98|2169.48|2170.48|2169.98|2169.98|2169.48|14
1647592970000|2022-03-18 08:42:50|2170.1|2169.6|2170.23|2169.73|2170.23|2169.73|2169.98|2169.48|16
1647592980000|2022-03-18 08:43:00|2170.1|2169.6|2169.73|2169.23|2170.1|2169.6|2169.73|2169.23|66
1647592990000|2022-03-18 08:43:10|2169.85|2169.35|2169.73|2169.23|2169.98|2169.48|2169.73|2169.23|95
1647593000000|2022-03-18 08:43:20|2169.85|2169.35|2169.98|2169.48|2169.98|2169.48|2169.73|2169.23|7
1647593010000|2022-03-18 08:43:30|2170.1|2169.6|2169.85|2169.35|2170.1|2169.6|2169.73|2169.23|25
1647593020000|2022-03-18 08:43:40|2169.73|2169.23|2169.73|2169.23|2169.98|2169.48|2169.73|2169.23|25
1647593030000|2022-03-18 08:43:50|2169.85|2169.35|2168.48|2167.98|2169.85|2169.35|2168.48|2167.98|88
1647593040000|2022-03-18 08:44:00|2168.6|2168.1|2168.23|2167.73|2168.73|2168.23|2168.23|2167.73|44
1647593050000|2022-03-18 08:44:10|2168.35|2167.85|2167.6|2167.1|2168.6|2168.1|2167.48|2166.98|290
1647593060000|2022-03-18 08:44:20|2167.48|2166.98|2167.73|2167.23|2167.85|2167.35|2167.48|2166.98|24
1647593070000|2022-03-18 08:44:30|2167.6|2167.1|2167.48|2166.98|2168.1|2167.6|2167.48|2166.98|102
1647593080000|2022-03-18 08:44:40|2167.6|2167.1|2167.73|2167.23|2167.73|2167.23|2167.48|2166.98|64
1647593090000|2022-03-18 08:44:50|2167.85|2167.35|2167.98|2167.48|2168.23|2167.73|2167.73|2167.23|154
1647593100000|2022-03-18 08:45:00|2167.85|2167.35|2167.35|2166.85|2167.98|2167.48|2167.23|2166.73|77
1647593110000|2022-03-18 08:45:10|2167.23|2166.73|2167.6|2167.1|2167.6|2167.1|2167.23|2166.73|27
1647593120000|2022-03-18 08:45:20|2167.85|2167.35|2167.48|2166.98|2167.85|2167.35|2167.48|2166.98|36
1647593130000|2022-03-18 08:45:30|2167.6|2167.1|2167.1|2166.6|2167.85|2167.35|2167.1|2166.6|131
1647593140000|2022-03-18 08:45:40|2166.98|2166.48|2167.1|2166.6|2167.23|2166.73|2166.73|2166.23|76
1647593150000|2022-03-18 08:45:50|2167.23|2166.73|2167.48|2166.98|2167.6|2167.1|2167.1|2166.6|87
1647593160000|2022-03-18 08:46:00|2167.35|2166.85|2167.98|2167.48|2168.1|2167.6|2167.35|2166.85|25
1647593170000|2022-03-18 08:46:10|2167.73|2167.23|2167.98|2167.48|2168.23|2167.73|2167.73|2167.23|46
1647593180000|2022-03-18 08:46:20|2167.85|2167.35|2167.98|2167.48|2168.23|2167.73|2167.73|2167.23|47
1647593190000|2022-03-18 08:46:30|2167.73|2167.23|2167.73|2167.23|2167.85|2167.35|2167.73|2167.23|35
1647593200000|2022-03-18 08:46:40|2167.98|2167.48|2167.85|2167.35|2168.23|2167.73|2167.73|2167.23|30
1647593210000|2022-03-18 08:46:50|2167.73|2167.23|2167.98|2167.48|2167.98|2167.48|2167.73|2167.23|16
1647593220000|2022-03-18 08:47:00|2167.85|2167.35|2168.1|2167.6|2168.23|2167.73|2167.85|2167.35|34
1647593230000|2022-03-18 08:47:10|2168.23|2167.73|2167.73|2167.23|2168.23|2167.73|2167.48|2166.98|144
1647593240000|2022-03-18 08:47:20|2167.6|2167.1|2167.23|2166.73|2167.73|2167.23|2167.23|2166.73|59
1647593250000|2022-03-18 08:47:30|2167.35|2166.85|2167.6|2167.1|2167.6|2167.1|2167.23|2166.73|21
1647593260000|2022-03-18 08:47:40|2167.73|2167.23|2167.73|2167.23|2168.1|2167.6|2167.6|2167.1|136
1647593270000|2022-03-18 08:47:50|2167.6|2167.1|2167.73|2167.23|2167.73|2167.23|2167.48|2166.98|18
1647593280000|2022-03-18 08:48:00|2167.6|2167.1|2166.48|2165.98|2167.6|2167.1|2166.48|2165.98|138
1647593290000|2022-03-18 08:48:10|2166.6|2166.1|2166.1|2165.6|2166.73|2166.23|2165.98|2165.48|132
1647593300000|2022-03-18 08:48:20|2166.23|2165.73|2165.48|2164.98|2166.23|2165.73|2165.48|2164.98|62
1647593310000|2022-03-18 08:48:30|2165.35|2164.85|2164.73|2164.23|2165.35|2164.85|2163.48|2162.98|344
1647593320000|2022-03-18 08:48:40|2164.48|2163.98|2164.85|2164.35|2164.98|2164.48|2164.23|2163.73|93
1647593330000|2022-03-18 08:48:50|2164.98|2164.48|2165.23|2164.73|2165.48|2164.98|2164.98|2164.48|34
1647593340000|2022-03-18 08:49:00|2165.35|2164.85|2165.73|2165.23|2165.73|2165.23|2165.23|2164.73|22
1647593350000|2022-03-18 08:49:10|2165.98|2165.48|2166.48|2165.98|2166.73|2166.23|2165.98|2165.48|107
1647593360000|2022-03-18 08:49:20|2166.73|2166.23|2166.23|2165.73|2166.73|2166.23|2166.1|2165.6|67
1647593370000|2022-03-18 08:49:30|2166.1|2165.6|2165.73|2165.23|2166.23|2165.73|2165.48|2164.98|62
1647593380000|2022-03-18 08:49:40|2165.85|2165.35|2165.23|2164.73|2165.85|2165.35|2164.98|2164.48|20
1647593390000|2022-03-18 08:49:50|2164.98|2164.48|2165.48|2164.98|2165.48|2164.98|2164.98|2164.48|11
1647593400000|2022-03-18 08:50:00|2165.35|2164.85|2164.98|2164.48|2165.48|2164.98|2164.98|2164.48|51
1647593410000|2022-03-18 08:50:10|2165.23|2164.73|2164.85|2164.35|2165.23|2164.73|2164.73|2164.23|39
1647593420000|2022-03-18 08:50:20|2164.73|2164.23|2165.48|2164.98|2165.6|2165.1|2164.73|2164.23|71
1647593430000|2022-03-18 08:50:30|2165.73|2165.23|2165.6|2165.1|2165.73|2165.23|2165.48|2164.98|32
1647593440000|2022-03-18 08:50:40|2165.73|2165.23|2165.1|2164.6|2165.73|2165.23|2164.98|2164.48|53
1647593450000|2022-03-18 08:50:50|2165.23|2164.73|2164.73|2164.23|2165.23|2164.73|2164.48|2163.98|81
1647593460000|2022-03-18 08:51:00|2164.48|2163.98|2165.1|2164.6|2165.23|2164.73|2164.23|2163.73|146
1647593470000|2022-03-18 08:51:10|2165.23|2164.73|2165.1|2164.6|2165.35|2164.85|2164.85|2164.35|19
1647593480000|2022-03-18 08:51:20|2165.23|2164.73|2164.23|2163.73|2165.23|2164.73|2163.98|2163.48|71
1647593490000|2022-03-18 08:51:30|2164.35|2163.85|2164.23|2163.73|2164.48|2163.98|2164.23|2163.73|31
1647593500000|2022-03-18 08:51:40|2164.1|2163.6|2164.48|2163.98|2164.48|2163.98|2164.1|2163.6|29
1647593510000|2022-03-18 08:51:50|2164.6|2164.1|2164.48|2163.98|2164.6|2164.1|2164.23|2163.73|27
1647593520000|2022-03-18 08:52:00|2164.6|2164.1|2164.73|2164.23|2165.48|2164.98|2164.48|2163.98|209
1647593530000|2022-03-18 08:52:10|2164.85|2164.35|2164.85|2164.35|2165.23|2164.73|2164.85|2164.35|42
1647593540000|2022-03-18 08:52:20|2164.98|2164.48|2164.98|2164.48|2165.1|2164.6|2164.73|2164.23|32
1647593550000|2022-03-18 08:52:30|2165.23|2164.73|2165.23|2164.73|2165.48|2164.98|2165.1|2164.6|20
1647593560000|2022-03-18 08:52:40|2165.48|2164.98|2165.35|2164.85|2165.48|2164.98|2165.23|2164.73|11
1647593570000|2022-03-18 08:52:50|2165.23|2164.73|2165.35|2164.85|2165.48|2164.98|2165.23|2164.73|33
1647593580000|2022-03-18 08:53:00|2165.48|2164.98|2164.98|2164.48|2165.48|2164.98|2164.98|2164.48|31
1647593590000|2022-03-18 08:53:10|2165.23|2164.73|2165.1|2164.6|2165.23|2164.73|2165.1|2164.6|10
1647593600000|2022-03-18 08:53:20|2164.98|2164.48|2164.6|2164.1|2165.1|2164.6|2164.6|2164.1|76
1647593610000|2022-03-18 08:53:30|2164.48|2163.98|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|11
1647593620000|2022-03-18 08:53:40|2164.6|2164.1|2164.23|2163.73|2164.73|2164.23|2164.23|2163.73|52
1647593630000|2022-03-18 08:53:50|2164.35|2163.85|2163.98|2163.48|2164.35|2163.85|2163.85|2163.35|39
1647593640000|2022-03-18 08:54:00|2164.1|2163.6|2164.98|2164.48|2165.1|2164.6|2164.1|2163.6|89
1647593650000|2022-03-18 08:54:10|2165.23|2164.73|2165.73|2165.23|2165.73|2165.23|2165.23|2164.73|90
1647593660000|2022-03-18 08:54:20|2165.6|2165.1|2165.73|2165.23|2165.73|2165.23|2165.48|2164.98|36
1647593670000|2022-03-18 08:54:30|2165.6|2165.1|2165.6|2165.1|2165.73|2165.23|2165.48|2164.98|11
1647593680000|2022-03-18 08:54:40|2165.73|2165.23|2165.98|2165.48|2165.98|2165.48|2165.6|2165.1|26
1647593690000|2022-03-18 08:54:50|2166.1|2165.6|2165.73|2165.23|2166.1|2165.6|2165.73|2165.23|33
1647593700000|2022-03-18 08:55:00|2165.85|2165.35|2165.35|2164.85|2165.98|2165.48|2165.1|2164.6|108
1647593710000|2022-03-18 08:55:10|2165.48|2164.98|2165.73|2165.23|2165.85|2165.35|2165.48|2164.98|31
1647593720000|2022-03-18 08:55:20|2165.6|2165.1|2165.48|2164.98|2165.6|2165.1|2165.23|2164.73|17
1647593730000|2022-03-18 08:55:30|2165.23|2164.73|2165.73|2165.23|2165.98|2165.48|2165.23|2164.73|71
1647593740000|2022-03-18 08:55:40|2165.85|2165.35|2165.85|2165.35|2165.98|2165.48|2165.85|2165.35|25
1647593750000|2022-03-18 08:55:50|2165.73|2165.23|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|21
1647593760000|2022-03-18 08:56:00|2165.85|2165.35|2165.35|2164.85|2165.85|2165.35|2165.23|2164.73|68
1647593770000|2022-03-18 08:56:10|2165.23|2164.73|2164.98|2164.48|2165.23|2164.73|2164.98|2164.48|69
1647593780000|2022-03-18 08:56:20|2164.85|2164.35|2164.73|2164.23|2164.85|2164.35|2164.73|2164.23|61
1647593790000|2022-03-18 08:56:30|2164.85|2164.35|2164.85|2164.35|2164.98|2164.48|2164.85|2164.35|2
1647593800000|2022-03-18 08:56:40|2165.1|2164.6|2165.23|2164.73|2165.23|2164.73|2164.98|2164.48|23
1647593810000|2022-03-18 08:56:50|2165.1|2164.6|2165.1|2164.6|2165.23|2164.73|2164.98|2164.48|35
1647593820000|2022-03-18 08:57:00|2164.98|2164.48|2165.85|2165.35|2166.1|2165.6|2164.98|2164.48|49
1647593830000|2022-03-18 08:57:10|2165.73|2165.23|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|40
1647593840000|2022-03-18 08:57:20|2165.85|2165.35|2166.23|2165.73|2166.23|2165.73|2165.85|2165.35|47
1647593850000|2022-03-18 08:57:30|2166.1|2165.6|2166.1|2165.6|2166.48|2165.98|2166.1|2165.6|19
1647593860000|2022-03-18 08:57:40|2166.23|2165.73|2166.23|2165.73|2166.23|2165.73|2166.23|2165.73|33
1647593870000|2022-03-18 08:57:50|2166.35|2165.85|2166.98|2166.48|2167.23|2166.73|2166.35|2165.85|44
1647593880000|2022-03-18 08:58:00|2167.23|2166.73|2167.23|2166.73|2167.35|2166.85|2167.23|2166.73|38
1647593890000|2022-03-18 08:58:10|2167.35|2166.85|2167.23|2166.73|2167.35|2166.85|2167.23|2166.73|37
1647593900000|2022-03-18 08:58:20|2167.1|2166.6|2167.23|2166.73|2167.23|2166.73|2167.1|2166.6|20
1647593910000|2022-03-18 08:58:30|2167.48|2166.98|2167.73|2167.23|2167.73|2167.23|2167.35|2166.85|19
1647593920000|2022-03-18 08:58:40|2167.6|2167.1|2167.98|2167.48|2168.1|2167.6|2167.6|2167.1|40
1647593930000|2022-03-18 08:58:50|2168.1|2167.6|2167.98|2167.48|2168.23|2167.73|2167.98|2167.48|37
1647593940000|2022-03-18 08:59:00|2168.1|2167.6|2168.23|2167.73|2168.23|2167.73|2167.98|2167.48|22
1647593950000|2022-03-18 08:59:10|2168.35|2167.85|2168.48|2167.98|2168.48|2167.98|2168.35|2167.85|8
1647593960000|2022-03-18 08:59:20|2168.6|2168.1|2168.48|2167.98|2168.6|2168.1|2168.48|2167.98|4
1647593970000|2022-03-18 08:59:30|2168.23|2167.73|2168.48|2167.98|2168.48|2167.98|2168.1|2167.6|48
1647593980000|2022-03-18 08:59:40|2168.6|2168.1|2168.85|2168.35|2168.98|2168.48|2168.6|2168.1|7
1647593990000|2022-03-18 08:59:50|2168.73|2168.23|2169.6|2169.1|2169.6|2169.1|2168.73|2168.23|39
1647594000000|2022-03-18 09:00:00|2169.73|2169.23|2170.23|2169.73|2170.23|2169.73|2169.6|2169.1|41
1647594010000|2022-03-18 09:00:10|2169.98|2169.48|2168.85|2168.35|2169.98|2169.48|2168.6|2168.1|124
1647594020000|2022-03-18 09:00:20|2168.73|2168.23|2168.73|2168.23|2168.98|2168.48|2168.73|2168.23|23
1647594030000|2022-03-18 09:00:30|2168.6|2168.1|2168.23|2167.73|2168.6|2168.1|2167.98|2167.48|15
1647594040000|2022-03-18 09:00:40|2168.1|2167.6|2168.23|2167.73|2168.23|2167.73|2167.98|2167.48|26
1647594050000|2022-03-18 09:00:50|2168.1|2167.6|2167.85|2167.35|2168.23|2167.73|2167.85|2167.35|23
1647594060000|2022-03-18 09:01:00|2167.73|2167.23|2167.98|2167.48|2168.23|2167.73|2167.73|2167.23|28
1647594070000|2022-03-18 09:01:10|2167.73|2167.23|2167.73|2167.23|2167.98|2167.48|2167.73|2167.23|51
1647594080000|2022-03-18 09:01:20|2167.98|2167.48|2168.35|2167.85|2168.35|2167.85|2167.85|2167.35|29
1647594090000|2022-03-18 09:01:30|2168.48|2167.98|2168.23|2167.73|2168.48|2167.98|2167.98|2167.48|42
1647594100000|2022-03-18 09:01:40|2168.1|2167.6|2167.48|2166.98|2168.23|2167.73|2167.48|2166.98|52
1647594110000|2022-03-18 09:01:50|2167.6|2167.1|2167.48|2166.98|2167.73|2167.23|2167.23|2166.73|63
1647594120000|2022-03-18 09:02:00|2167.6|2167.1|2168.1|2167.6|2168.23|2167.73|2167.6|2167.1|30
1647594130000|2022-03-18 09:02:10|2167.98|2167.48|2167.73|2167.23|2167.98|2167.48|2167.73|2167.23|22
1647594140000|2022-03-18 09:02:20|2167.6|2167.1|2167.73|2167.23|2167.73|2167.23|2167.23|2166.73|54
1647594150000|2022-03-18 09:02:30|2167.85|2167.35|2168.1|2167.6|2168.1|2167.6|2167.85|2167.35|20
1647594160000|2022-03-18 09:02:40|2167.98|2167.48|2167.98|2167.48|2167.98|2167.48|2167.73|2167.23|26
1647594170000|2022-03-18 09:02:50|2168.23|2167.73|2168.6|2168.1|2168.73|2168.23|2168.1|2167.6|35
1647594180000|2022-03-18 09:03:00|2168.73|2168.23|2168.73|2168.23|2168.73|2168.23|2168.48|2167.98|38
1647594190000|2022-03-18 09:03:10|2168.85|2168.35|2169.73|2169.23|2169.73|2169.23|2168.85|2168.35|22
1647594200000|2022-03-18 09:03:20|2169.6|2169.1|2169.35|2168.85|2169.6|2169.1|2169.35|2168.85|33
1647594210000|2022-03-18 09:03:30|2169.23|2168.73|2168.6|2168.1|2169.23|2168.73|2168.48|2167.98|45
1647594220000|2022-03-18 09:03:40|2168.48|2167.98|2168.23|2167.73|2168.6|2168.1|2167.98|2167.48|21
1647594230000|2022-03-18 09:03:50|2168.1|2167.6|2168.48|2167.98|2168.48|2167.98|2168.1|2167.6|16
1647594240000|2022-03-18 09:04:00|2168.35|2167.85|2168.48|2167.98|2168.6|2168.1|2168.35|2167.85|18
1647594250000|2022-03-18 09:04:10|2168.6|2168.1|2168.23|2167.73|2168.73|2168.23|2168.23|2167.73|13
1647594260000|2022-03-18 09:04:20|2168.1|2167.6|2168.23|2167.73|2168.23|2167.73|2167.98|2167.48|13
1647594270000|2022-03-18 09:04:30|2168.1|2167.6|2167.48|2166.98|2168.1|2167.6|2167.48|2166.98|44
1647594280000|2022-03-18 09:04:40|2167.6|2167.1|2167.73|2167.23|2167.73|2167.23|2167.6|2167.1|8
1647594290000|2022-03-18 09:04:50|2167.85|2167.35|2167.48|2166.98|2167.98|2167.48|2167.48|2166.98|17
1647594300000|2022-03-18 09:05:00|2167.73|2167.23|2167.73|2167.23|2167.98|2167.48|2167.73|2167.23|37
1647594310000|2022-03-18 09:05:10|2167.48|2166.98|2166.85|2166.35|2167.73|2167.23|2166.85|2166.35|61
1647594320000|2022-03-18 09:05:20|2166.73|2166.23|2166.73|2166.23|2166.73|2166.23|2166.48|2165.98|41
1647594330000|2022-03-18 09:05:30|2166.6|2166.1|2166.98|2166.48|2166.98|2166.48|2166.35|2165.85|92
1647594340000|2022-03-18 09:05:40|2167.1|2166.6|2167.23|2166.73|2167.48|2166.98|2167.1|2166.6|21
1647594350000|2022-03-18 09:05:50|2167.35|2166.85|2167.23|2166.73|2167.48|2166.98|2167.1|2166.6|35
1647594360000|2022-03-18 09:06:00|2167.1|2166.6|2167.73|2167.23|2167.73|2167.23|2166.98|2166.48|36
1647594370000|2022-03-18 09:06:10|2167.6|2167.1|2167.6|2167.1|2167.73|2167.23|2167.48|2166.98|36
1647594380000|2022-03-18 09:06:20|2167.48|2166.98|2167.48|2166.98|2167.73|2167.23|2167.48|2166.98|14
1647594390000|2022-03-18 09:06:30|2167.6|2167.1|2167.48|2166.98|2167.73|2167.23|2167.48|2166.98|27
1647594400000|2022-03-18 09:06:40|2167.35|2166.85|2167.23|2166.73|2167.48|2166.98|2167.23|2166.73|17
1647594410000|2022-03-18 09:06:50|2167.1|2166.6|2166.98|2166.48|2167.1|2166.6|2166.98|2166.48|34
1647594420000|2022-03-18 09:07:00|2166.85|2166.35|2167.35|2166.85|2167.48|2166.98|2166.73|2166.23|71
1647594430000|2022-03-18 09:07:10|2167.23|2166.73|2167.23|2166.73|2167.35|2166.85|2167.1|2166.6|25
1647594440000|2022-03-18 09:07:20|2167.35|2166.85|2167.35|2166.85|2167.35|2166.85|2167.23|2166.73|10
1647594450000|2022-03-18 09:07:30|2167.48|2166.98|2167.23|2166.73|2167.48|2166.98|2167.23|2166.73|8
1647594460000|2022-03-18 09:07:40|2167.35|2166.85|2167.35|2166.85|2167.35|2166.85|2167.23|2166.73|9
1647594470000|2022-03-18 09:07:50|2167.48|2166.98|2167.35|2166.85|2167.48|2166.98|2167.23|2166.73|13
1647594480000|2022-03-18 09:08:00|2167.48|2166.98|2167.85|2167.35|2167.98|2167.48|2167.23|2166.73|59
1647594490000|2022-03-18 09:08:10|2167.98|2167.48|2167.6|2167.1|2167.98|2167.48|2167.6|2167.1|13
1647594500000|2022-03-18 09:08:20|2167.48|2166.98|2167.23|2166.73|2167.48|2166.98|2166.98|2166.48|88
1647594510000|2022-03-18 09:08:30|2167.1|2166.6|2167.23|2166.73|2167.23|2166.73|2166.98|2166.48|24
1647594520000|2022-03-18 09:08:40|2167.1|2166.6|2166.98|2166.48|2167.23|2166.73|2166.98|2166.48|10
1647594530000|2022-03-18 09:08:50|2167.1|2166.6|2167.48|2166.98|2167.48|2166.98|2167.1|2166.6|24
1647594540000|2022-03-18 09:09:00|2167.6|2167.1|2167.6|2167.1|2167.73|2167.23|2167.48|2166.98|25
1647594550000|2022-03-18 09:09:10|2167.73|2167.23|2167.35|2166.85|2167.73|2167.23|2167.23|2166.73|27
1647594560000|2022-03-18 09:09:20|2167.23|2166.73|2166.85|2166.35|2167.6|2167.1|2166.85|2166.35|60
1647594570000|2022-03-18 09:09:30|2166.98|2166.48|2166.73|2166.23|2166.98|2166.48|2166.73|2166.23|8
1647594580000|2022-03-18 09:09:40|2166.6|2166.1|2166.48|2165.98|2166.6|2166.1|2166.35|2165.85|80
1647594590000|2022-03-18 09:09:50|2166.35|2165.85|2166.48|2165.98|2166.48|2165.98|2166.35|2165.85|40
1647594600000|2022-03-18 09:10:00|2166.6|2166.1|2166.48|2165.98|2166.73|2166.23|2166.48|2165.98|39
1647594610000|2022-03-18 09:10:10|2166.35|2165.85|2166.23|2165.73|2166.48|2165.98|2166.23|2165.73|80
1647594620000|2022-03-18 09:10:20|2166.1|2165.6|2166.23|2165.73|2166.23|2165.73|2166.1|2165.6|62
1647594630000|2022-03-18 09:10:30|2166.1|2165.6|2166.1|2165.6|2166.23|2165.73|2165.98|2165.48|64
1647594640000|2022-03-18 09:10:40|2165.98|2165.48|2165.35|2164.85|2165.98|2165.48|2165.1|2164.6|103
1647594650000|2022-03-18 09:10:50|2165.23|2164.73|2165.48|2164.98|2165.48|2164.98|2165.23|2164.73|25
1647594660000|2022-03-18 09:11:00|2165.6|2165.1|2164.73|2164.23|2165.73|2165.23|2164.73|2164.23|77
1647594670000|2022-03-18 09:11:10|2164.6|2164.1|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|24
1647594680000|2022-03-18 09:11:20|2164.6|2164.1|2164.6|2164.1|2164.73|2164.23|2164.6|2164.1|32
1647594690000|2022-03-18 09:11:30|2164.48|2163.98|2164.35|2163.85|2164.6|2164.1|2164.23|2163.73|30
1647594700000|2022-03-18 09:11:40|2164.48|2163.98|2164.23|2163.73|2164.48|2163.98|2164.1|2163.6|33
1647594710000|2022-03-18 09:11:50|2164.35|2163.85|2164.23|2163.73|2164.35|2163.85|2164.23|2163.73|15
1647594720000|2022-03-18 09:12:00|2163.98|2163.48|2163.73|2163.23|2163.98|2163.48|2163.48|2162.98|100
1647594730000|2022-03-18 09:12:10|2163.6|2163.1|2164.23|2163.73|2164.23|2163.73|2163.48|2162.98|93
1647594740000|2022-03-18 09:12:20|2164.35|2163.85|2164.73|2164.23|2164.73|2164.23|2164.23|2163.73|50
1647594750000|2022-03-18 09:12:30|2164.85|2164.35|2164.98|2164.48|2164.98|2164.48|2164.73|2164.23|66
1647594760000|2022-03-18 09:12:40|2165.1|2164.6|2165.48|2164.98|2165.6|2165.1|2165.1|2164.6|31
1647594770000|2022-03-18 09:12:50|2165.6|2165.1|2165.73|2165.23|2165.73|2165.23|2165.48|2164.98|21
1647594780000|2022-03-18 09:13:00|2165.6|2165.1|2165.48|2164.98|2165.73|2165.23|2165.35|2164.85|64
1647594790000|2022-03-18 09:13:10|2165.35|2164.85|2165.73|2165.23|2165.73|2165.23|2165.23|2164.73|17
1647594800000|2022-03-18 09:13:20|2165.6|2165.1|2165.48|2164.98|2165.73|2165.23|2165.48|2164.98|13
1647594810000|2022-03-18 09:13:30|2165.6|2165.1|2165.73|2165.23|2165.73|2165.23|2165.6|2165.1|18
1647594820000|2022-03-18 09:13:40|2165.85|2165.35|2165.85|2165.35|2165.85|2165.35|2165.73|2165.23|4
1647594830000|2022-03-18 09:13:50|2165.98|2165.48|2165.85|2165.35|2165.98|2165.48|2165.73|2165.23|11
1647594840000|2022-03-18 09:14:00|2165.98|2165.48|2165.73|2165.23|2165.98|2165.48|2165.6|2165.1|81
1647594850000|2022-03-18 09:14:10|2165.6|2165.1|2166.1|2165.6|2166.1|2165.6|2165.6|2165.1|26
1647594860000|2022-03-18 09:14:20|2165.98|2165.48|2165.73|2165.23|2165.98|2165.48|2165.48|2164.98|31
1647594870000|2022-03-18 09:14:30|2165.6|2165.1|2165.6|2165.1|2165.73|2165.23|2165.48|2164.98|10
1647594880000|2022-03-18 09:14:40|2165.48|2164.98|2165.48|2164.98|2165.6|2165.1|2165.48|2164.98|17
1647594890000|2022-03-18 09:14:50|2165.35|2164.85|2165.35|2164.85|2165.35|2164.85|2165.35|2164.85|19
1647594900000|2022-03-18 09:15:00|2165.23|2164.73|2164.6|2164.1|2165.23|2164.73|2164.48|2163.98|81
1647594910000|2022-03-18 09:15:10|2164.73|2164.23|2164.23|2163.73|2164.73|2164.23|2164.23|2163.73|14
1647594920000|2022-03-18 09:15:20|2164.1|2163.6|2164.48|2163.98|2164.48|2163.98|2163.98|2163.48|85
1647594930000|2022-03-18 09:15:30|2164.35|2163.85|2164.73|2164.23|2164.85|2164.35|2164.35|2163.85|28
1647594940000|2022-03-18 09:15:40|2164.85|2164.35|2164.23|2163.73|2164.85|2164.35|2164.23|2163.73|122
1647594950000|2022-03-18 09:15:50|2164.48|2163.98|2164.85|2164.35|2164.98|2164.48|2164.35|2163.85|18
1647594960000|2022-03-18 09:16:00|2164.73|2164.23|2165.23|2164.73|2165.23|2164.73|2164.48|2163.98|28
1647594970000|2022-03-18 09:16:10|2165.1|2164.6|2164.98|2164.48|2165.1|2164.6|2164.98|2164.48|13
1647594980000|2022-03-18 09:16:20|2164.85|2164.35|2165.35|2164.85|2165.35|2164.85|2164.73|2164.23|40
1647594990000|2022-03-18 09:16:30|2165.23|2164.73|2164.73|2164.23|2165.23|2164.73|2164.73|2164.23|39
1647595000000|2022-03-18 09:16:40|2164.85|2164.35|2164.98|2164.48|2165.23|2164.73|2164.73|2164.23|29
1647595010000|2022-03-18 09:16:50|2164.85|2164.35|2165.1|2164.6|2165.1|2164.6|2164.73|2164.23|33
1647595020000|2022-03-18 09:17:00|2165.23|2164.73|2165.1|2164.6|2165.23|2164.73|2164.98|2164.48|16
1647595030000|2022-03-18 09:17:10|2164.98|2164.48|2164.73|2164.23|2165.1|2164.6|2164.73|2164.23|20
1647595040000|2022-03-18 09:17:20|2164.6|2164.1|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|2
1647595050000|2022-03-18 09:17:30|2164.6|2164.1|2164.48|2163.98|2164.6|2164.1|2164.48|2163.98|13
1647595060000|2022-03-18 09:17:40|||||||||3
1647595070000|2022-03-18 09:17:50|2164.35|2163.85|2164.23|2163.73|2164.35|2163.85|2164.23|2163.73|40
1647595080000|2022-03-18 09:18:00|2164.48|2163.98|2165.1|2164.6|2165.1|2164.6|2164.35|2163.85|58
1647595090000|2022-03-18 09:18:10|2164.98|2164.48|2165.73|2165.23|2165.85|2165.35|2164.98|2164.48|42
1647595100000|2022-03-18 09:18:20|2165.6|2165.1|2165.73|2165.23|2165.73|2165.23|2165.48|2164.98|26
1647595110000|2022-03-18 09:18:30|2165.85|2165.35|2165.6|2165.1|2165.98|2165.48|2165.48|2164.98|115
1647595120000|2022-03-18 09:18:40|2165.48|2164.98|2165.35|2164.85|2165.48|2164.98|2165.35|2164.85|30
1647595130000|2022-03-18 09:18:50|2165.48|2164.98|2165.48|2164.98|2165.85|2165.35|2165.48|2164.98|14
1647595140000|2022-03-18 09:19:00|2165.23|2164.73|2165.35|2164.85|2165.48|2164.98|2165.23|2164.73|25
1647595150000|2022-03-18 09:19:10|2165.23|2164.73|2164.85|2164.35|2165.35|2164.85|2164.73|2164.23|31
1647595160000|2022-03-18 09:19:20|2164.98|2164.48|2164.98|2164.48|2165.23|2164.73|2164.85|2164.35|25
1647595170000|2022-03-18 09:19:30|2164.85|2164.35|2164.98|2164.48|2165.23|2164.73|2164.85|2164.35|9
1647595180000|2022-03-18 09:19:40|2165.1|2164.6|2165.23|2164.73|2165.35|2164.85|2164.98|2164.48|36
1647595190000|2022-03-18 09:19:50|2165.35|2164.85|2165.23|2164.73|2165.48|2164.98|2165.23|2164.73|11
1647595200000|2022-03-18 09:20:00|2165.35|2164.85|2165.23|2164.73|2165.48|2164.98|2165.23|2164.73|21
1647595210000|2022-03-18 09:20:10|2164.98|2164.48|2165.1|2164.6|2165.35|2164.85|2164.98|2164.48|30
1647595220000|2022-03-18 09:20:20|2164.98|2164.48|2165.48|2164.98|2165.48|2164.98|2164.73|2164.23|63
1647595230000|2022-03-18 09:20:30|2165.35|2164.85|2165.48|2164.98|2165.48|2164.98|2165.23|2164.73|12
1647595240000|2022-03-18 09:20:40|2165.35|2164.85|2165.48|2164.98|2165.73|2165.23|2165.35|2164.85|9
1647595250000|2022-03-18 09:20:50|2165.6|2165.1|2165.85|2165.35|2165.98|2165.48|2165.6|2165.1|26
1647595260000|2022-03-18 09:21:00|2165.73|2165.23|2165.85|2165.35|2165.98|2165.48|2165.73|2165.23|11
1647595270000|2022-03-18 09:21:10|2165.73|2165.23|2165.85|2165.35|2165.98|2165.48|2165.73|2165.23|14
1647595280000|2022-03-18 09:21:20|2165.73|2165.23|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|4
1647595290000|2022-03-18 09:21:30|2165.85|2165.35|2165.98|2165.48|2165.98|2165.48|2165.85|2165.35|9
1647595300000|2022-03-18 09:21:40|2165.73|2165.23|2165.73|2165.23|2165.98|2165.48|2165.73|2165.23|7
1647595310000|2022-03-18 09:21:50|2165.85|2165.35|2166.23|2165.73|2166.23|2165.73|2165.73|2165.23|16
1647595320000|2022-03-18 09:22:00|2166.1|2165.6|2166.23|2165.73|2166.23|2165.73|2165.98|2165.48|26
1647595330000|2022-03-18 09:22:10|2166.35|2165.85|2166.6|2166.1|2166.6|2166.1|2166.23|2165.73|24
1647595340000|2022-03-18 09:22:20|2166.73|2166.23|2166.73|2166.23|2166.98|2166.48|2166.48|2165.98|61
1647595350000|2022-03-18 09:22:30|2166.85|2166.35|2166.73|2166.23|2166.85|2166.35|2166.48|2165.98|20
1647595360000|2022-03-18 09:22:40|2166.6|2166.1|2166.85|2166.35|2166.85|2166.35|2166.6|2166.1|10
1647595370000|2022-03-18 09:22:50|2166.73|2166.23|2166.6|2166.1|2166.73|2166.23|2166.48|2165.98|15
1647595380000|2022-03-18 09:23:00|2166.73|2166.23|2166.73|2166.23|2166.73|2166.23|2166.48|2165.98|5
1647595390000|2022-03-18 09:23:10|2166.98|2166.48|2167.23|2166.73|2167.23|2166.73|2166.98|2166.48|28
1647595400000|2022-03-18 09:23:20|2167.1|2166.6|2167.23|2166.73|2167.23|2166.73|2166.85|2166.35|40
1647595410000|2022-03-18 09:23:30|2167.35|2166.85|2166.98|2166.48|2167.35|2166.85|2166.48|2165.98|37
1647595420000|2022-03-18 09:23:40|2166.85|2166.35|2166.6|2166.1|2166.85|2166.35|2166.48|2165.98|5
1647595430000|2022-03-18 09:23:50|2166.48|2165.98|2166.85|2166.35|2166.98|2166.48|2166.48|2165.98|48
1647595440000|2022-03-18 09:24:00|2166.73|2166.23|2166.98|2166.48|2166.98|2166.48|2166.73|2166.23|14
1647595450000|2022-03-18 09:24:10|2166.85|2166.35|2166.73|2166.23|2166.85|2166.35|2166.73|2166.23|5
1647595460000|2022-03-18 09:24:20|2166.6|2166.1|2166.73|2166.23|2166.73|2166.23|2166.6|2166.1|44
1647595470000|2022-03-18 09:24:30|2166.6|2166.1|2166.35|2165.85|2166.6|2166.1|2166.23|2165.73|32
1647595480000|2022-03-18 09:24:40|2166.48|2165.98|2166.48|2165.98|2166.73|2166.23|2166.35|2165.85|21
1647595490000|2022-03-18 09:24:50|2166.6|2166.1|2166.6|2166.1|2166.73|2166.23|2166.35|2165.85|41
1647595500000|2022-03-18 09:25:00|2166.48|2165.98|2165.48|2164.98|2166.48|2165.98|2165.35|2164.85|113
1647595510000|2022-03-18 09:25:10|2165.35|2164.85|2165.73|2165.23|2165.73|2165.23|2165.35|2164.85|23
1647595520000|2022-03-18 09:25:20|2165.6|2165.1|2165.73|2165.23|2165.73|2165.23|2165.48|2164.98|13
1647595530000|2022-03-18 09:25:30|2165.6|2165.1|2165.73|2165.23|2165.73|2165.23|2165.6|2165.1|18
1647595540000|2022-03-18 09:25:40|2165.6|2165.1|2165.73|2165.23|2165.85|2165.35|2165.48|2164.98|11
1647595550000|2022-03-18 09:25:50|||||||||3
1647595560000|2022-03-18 09:26:00|2165.48|2164.98|2165.98|2165.48|2166.23|2165.73|2165.48|2164.98|74
1647595570000|2022-03-18 09:26:10|2166.1|2165.6|2165.35|2164.85|2166.1|2165.6|2165.23|2164.73|76
1647595580000|2022-03-18 09:26:20|2165.48|2164.98|2165.23|2164.73|2165.48|2164.98|2164.98|2164.48|135
1647595590000|2022-03-18 09:26:30|2165.1|2164.6|2165.35|2164.85|2165.48|2164.98|2164.98|2164.48|25
1647595600000|2022-03-18 09:26:40|2165.23|2164.73|2164.98|2164.48|2165.35|2164.85|2164.98|2164.48|9
1647595610000|2022-03-18 09:26:50|2165.1|2164.6|2165.1|2164.6|2165.23|2164.73|2164.98|2164.48|9
1647595620000|2022-03-18 09:27:00|2165.23|2164.73|2164.1|2163.6|2165.23|2164.73|2164.1|2163.6|74
1647595630000|2022-03-18 09:27:10|2163.98|2163.48|2163.85|2163.35|2164.23|2163.73|2163.48|2162.98|128
1647595640000|2022-03-18 09:27:20|2164.23|2163.73|2164.98|2164.48|2164.98|2164.48|2164.23|2163.73|149
1647595650000|2022-03-18 09:27:30|2164.73|2164.23|2164.98|2164.48|2165.23|2164.73|2164.73|2164.23|58
1647595660000|2022-03-18 09:27:40|2165.1|2164.6|2165.23|2164.73|2165.48|2164.98|2165.1|2164.6|19
1647595670000|2022-03-18 09:27:50|2164.98|2164.48|2164.98|2164.48|2165.35|2164.85|2164.98|2164.48|19
1647595680000|2022-03-18 09:28:00|2165.1|2164.6|2165.1|2164.6|2165.23|2164.73|2164.98|2164.48|27
1647595690000|2022-03-18 09:28:10|2165.23|2164.73|2165.23|2164.73|2165.23|2164.73|2165.23|2164.73|3
1647595700000|2022-03-18 09:28:20|2165.1|2164.6|2165.73|2165.23|2165.98|2165.48|2165.1|2164.6|46
1647595710000|2022-03-18 09:28:30|2165.85|2165.35|2166.1|2165.6|2166.23|2165.73|2165.85|2165.35|82
1647595720000|2022-03-18 09:28:40|2166.23|2165.73|2165.98|2165.48|2166.48|2165.98|2165.98|2165.48|73
1647595730000|2022-03-18 09:28:50|2166.23|2165.73|2165.98|2165.48|2166.23|2165.73|2165.98|2165.48|46
1647595740000|2022-03-18 09:29:00|2166.1|2165.6|2166.1|2165.6|2166.23|2165.73|2165.98|2165.48|13
1647595750000|2022-03-18 09:29:10|2165.98|2165.48|2165.98|2165.48|2166.23|2165.73|2165.98|2165.48|15
1647595760000|2022-03-18 09:29:20|2165.85|2165.35|2166.1|2165.6|2166.23|2165.73|2165.73|2165.23|26
1647595770000|2022-03-18 09:29:30|2166.23|2165.73|2166.35|2165.85|2166.48|2165.98|2166.1|2165.6|17
1647595780000|2022-03-18 09:29:40|2166.23|2165.73|2166.35|2165.85|2166.6|2166.1|2166.23|2165.73|15
1647595790000|2022-03-18 09:29:50|2166.23|2165.73|2165.98|2165.48|2166.23|2165.73|2165.73|2165.23|39
1647595800000|2022-03-18 09:30:00|2165.85|2165.35|2166.98|2166.48|2166.98|2166.48|2165.73|2165.23|76
1647595810000|2022-03-18 09:30:10|2167.23|2166.73|2168.23|2167.73|2170.1|2169.6|2167.23|2166.73|422
1647595820000|2022-03-18 09:30:20|2168.1|2167.6|2166.73|2166.23|2168.1|2167.6|2166.73|2166.23|125
1647595830000|2022-03-18 09:30:30|2166.85|2166.35|2166.48|2165.98|2166.85|2166.35|2166.23|2165.73|49
1647595840000|2022-03-18 09:30:40|2166.35|2165.85|2164.98|2164.48|2166.35|2165.85|2163.98|2163.48|223
1647595850000|2022-03-18 09:30:50|2165.35|2164.85|2164.98|2164.48|2165.48|2164.98|2164.73|2164.23|44
1647595860000|2022-03-18 09:31:00|2165.35|2164.85|2165.98|2165.48|2166.1|2165.6|2164.98|2164.48|33
1647595870000|2022-03-18 09:31:10|2166.1|2165.6|2166.73|2166.23|2167.1|2166.6|2166.1|2165.6|30
1647595880000|2022-03-18 09:31:20|2166.85|2166.35|2166.85|2166.35|2166.98|2166.48|2166.73|2166.23|19
1647595890000|2022-03-18 09:31:30|2166.98|2166.48|2166.23|2165.73|2166.98|2166.48|2165.98|2165.48|44
1647595900000|2022-03-18 09:31:40|2166.48|2165.98|2166.98|2166.48|2167.1|2166.6|2166.23|2165.73|27
1647595910000|2022-03-18 09:31:50|2166.85|2166.35|2166.85|2166.35|2167.1|2166.6|2166.73|2166.23|57
1647595920000|2022-03-18 09:32:00|2166.98|2166.48|2167.35|2166.85|2167.35|2166.85|2166.98|2166.48|31
1647595930000|2022-03-18 09:32:10|2167.23|2166.73|2166.73|2166.23|2167.48|2166.98|2166.73|2166.23|28
1647595940000|2022-03-18 09:32:20|2166.85|2166.35|2167.48|2166.98|2167.73|2167.23|2166.85|2166.35|45
1647595950000|2022-03-18 09:32:30|2166.98|2166.48|2166.85|2166.35|2166.98|2166.48|2166.73|2166.23|17
1647595960000|2022-03-18 09:32:40|2166.98|2166.48|2166.98|2166.48|2167.23|2166.73|2166.73|2166.23|14
1647595970000|2022-03-18 09:32:50|2166.85|2166.35|2167.23|2166.73|2167.35|2166.85|2166.73|2166.23|22
1647595980000|2022-03-18 09:33:00|2167.1|2166.6|2167.1|2166.6|2167.23|2166.73|2166.73|2166.23|37
1647595990000|2022-03-18 09:33:10|2167.23|2166.73|2166.98|2166.48|2167.23|2166.73|2166.98|2166.48|14
1647596000000|2022-03-18 09:33:20|2167.1|2166.6|2166.85|2166.35|2167.23|2166.73|2166.73|2166.23|47
1647596010000|2022-03-18 09:33:30|2166.73|2166.23|2166.73|2166.23|2167.1|2166.6|2166.48|2165.98|65
1647596020000|2022-03-18 09:33:40|2166.6|2166.1|2166.73|2166.23|2166.73|2166.23|2166.48|2165.98|25
1647596030000|2022-03-18 09:33:50|2166.85|2166.35|2166.98|2166.48|2166.98|2166.48|2166.73|2166.23|13
1647596040000|2022-03-18 09:34:00|2167.1|2166.6|2166.73|2166.23|2167.1|2166.6|2166.6|2166.1|23
1647596050000|2022-03-18 09:34:10|2166.6|2166.1|2166.6|2166.1|2166.73|2166.23|2166.48|2165.98|3
1647596060000|2022-03-18 09:34:20|2166.48|2165.98|2165.73|2165.23|2166.73|2166.23|2165.73|2165.23|52
1647596070000|2022-03-18 09:34:30|2165.85|2165.35|2165.85|2165.35|2166.1|2165.6|2165.73|2165.23|28
1647596080000|2022-03-18 09:34:40|2165.98|2165.48|2166.1|2165.6|2166.1|2165.6|2165.73|2165.23|10
1647596090000|2022-03-18 09:34:50|2166.23|2165.73|2166.98|2166.48|2166.98|2166.48|2165.98|2165.48|67
1647596100000|2022-03-18 09:35:00|2166.73|2166.23|2166.98|2166.48|2166.98|2166.48|2166.73|2166.23|10
1647596110000|2022-03-18 09:35:10|2166.73|2166.23|2166.23|2165.73|2166.85|2166.35|2166.23|2165.73|36
1647596120000|2022-03-18 09:35:20|2166.1|2165.6|2166.23|2165.73|2166.23|2165.73|2165.98|2165.48|33
1647596130000|2022-03-18 09:35:30|2166.1|2165.6|2165.98|2165.48|2166.23|2165.73|2165.98|2165.48|6
1647596140000|2022-03-18 09:35:40|2165.85|2165.35|2166.1|2165.6|2166.23|2165.73|2165.73|2165.23|36
1647596150000|2022-03-18 09:35:50|2166.23|2165.73|2166.48|2165.98|2166.6|2166.1|2166.23|2165.73|21
1647596160000|2022-03-18 09:36:00|2166.35|2165.85|2165.98|2165.48|2166.48|2165.98|2165.98|2165.48|16
1647596170000|2022-03-18 09:36:10|2166.1|2165.6|2165.98|2165.48|2166.1|2165.6|2165.98|2165.48|15
1647596180000|2022-03-18 09:36:20|2165.73|2165.23|2164.98|2164.48|2165.85|2165.35|2164.98|2164.48|45
1647596190000|2022-03-18 09:36:30|2165.1|2164.6|2165.35|2164.85|2165.48|2164.98|2165.1|2164.6|20
1647596200000|2022-03-18 09:36:40|2165.48|2164.98|2165.23|2164.73|2165.73|2165.23|2165.23|2164.73|34
1647596210000|2022-03-18 09:36:50|2165.35|2164.85|2165.1|2164.6|2165.48|2164.98|2164.98|2164.48|28
1647596220000|2022-03-18 09:37:00|2165.23|2164.73|2164.98|2164.48|2165.23|2164.73|2164.85|2164.35|31
1647596230000|2022-03-18 09:37:10|2165.1|2164.6|2164.98|2164.48|2165.1|2164.6|2164.98|2164.48|5
1647596240000|2022-03-18 09:37:20|2164.73|2164.23|2164.48|2163.98|2164.73|2164.23|2164.23|2163.73|55
1647596250000|2022-03-18 09:37:30|2164.6|2164.1|2164.73|2164.23|2164.73|2164.23|2164.6|2164.1|17
1647596260000|2022-03-18 09:37:40|2164.85|2164.35|2165.35|2164.85|2165.35|2164.85|2164.73|2164.23|37
1647596270000|2022-03-18 09:37:50|2165.48|2164.98|2165.23|2164.73|2165.48|2164.98|2164.98|2164.48|29
1647596280000|2022-03-18 09:38:00|2165.35|2164.85|2165.85|2165.35|2165.85|2165.35|2165.23|2164.73|38
1647596290000|2022-03-18 09:38:10|2165.98|2165.48|2165.73|2165.23|2165.98|2165.48|2165.73|2165.23|24
1647596300000|2022-03-18 09:38:20|2165.6|2165.1|2165.6|2165.1|2165.73|2165.23|2165.48|2164.98|12
1647596310000|2022-03-18 09:38:30|2165.73|2165.23|2166.35|2165.85|2166.35|2165.85|2165.6|2165.1|19
1647596320000|2022-03-18 09:38:40|2166.48|2165.98|2166.23|2165.73|2166.48|2165.98|2165.98|2165.48|19
1647596330000|2022-03-18 09:38:50|2166.35|2165.85|2166.35|2165.85|2166.48|2165.98|2166.23|2165.73|5
1647596340000|2022-03-18 09:39:00|2166.23|2165.73|2166.1|2165.6|2166.35|2165.85|2165.98|2165.48|8
1647596350000|2022-03-18 09:39:10|2166.23|2165.73|2166.1|2165.6|2166.35|2165.85|2165.98|2165.48|13
1647596360000|2022-03-18 09:39:20|2165.98|2165.48|2165.6|2165.1|2165.98|2165.48|2165.48|2164.98|21
1647596370000|2022-03-18 09:39:30|2165.48|2164.98|2164.73|2164.23|2165.48|2164.98|2164.73|2164.23|24
1647596380000|2022-03-18 09:39:40|2164.85|2164.35|2164.48|2163.98|2164.85|2164.35|2164.35|2163.85|33
1647596390000|2022-03-18 09:39:50|2164.35|2163.85|2164.48|2163.98|2164.48|2163.98|2164.35|2163.85|8
1647596400000|2022-03-18 09:40:00|2164.35|2163.85|2164.48|2163.98|2164.73|2164.23|2164.35|2163.85|25
1647596410000|2022-03-18 09:40:10|2164.35|2163.85|2163.98|2163.48|2164.35|2163.85|2163.98|2163.48|23
1647596420000|2022-03-18 09:40:20|2163.85|2163.35|2164.1|2163.6|2164.1|2163.6|2163.85|2163.35|25
1647596430000|2022-03-18 09:40:30|2164.23|2163.73|2164.6|2164.1|2164.6|2164.1|2164.23|2163.73|42
1647596440000|2022-03-18 09:40:40|2164.73|2164.23|2165.48|2164.98|2165.73|2165.23|2164.73|2164.23|40
1647596450000|2022-03-18 09:40:50|2165.35|2164.85|2165.73|2165.23|2165.73|2165.23|2165.35|2164.85|19
1647596460000|2022-03-18 09:41:00|2165.85|2165.35|2165.98|2165.48|2166.1|2165.6|2165.85|2165.35|17
1647596470000|2022-03-18 09:41:10|2165.85|2165.35|2166.23|2165.73|2166.35|2165.85|2165.85|2165.35|12
1647596480000|2022-03-18 09:41:20|2166.1|2165.6|2165.73|2165.23|2166.23|2165.73|2165.73|2165.23|23
1647596490000|2022-03-18 09:41:30|2165.85|2165.35|2165.85|2165.35|2166.23|2165.73|2165.85|2165.35|9
1647596500000|2022-03-18 09:41:40|2165.73|2165.23|2165.85|2165.35|2165.98|2165.48|2165.73|2165.23|13
1647596510000|2022-03-18 09:41:50|2165.73|2165.23|2165.85|2165.35|2165.98|2165.48|2165.73|2165.23|14
1647596520000|2022-03-18 09:42:00|2165.73|2165.23|2165.73|2165.23|2165.98|2165.48|2165.73|2165.23|8
1647596530000|2022-03-18 09:42:10|2165.6|2165.1|2165.73|2165.23|2165.73|2165.23|2165.48|2164.98|9
1647596540000|2022-03-18 09:42:20|2165.6|2165.1|2165.35|2164.85|2165.6|2165.1|2165.23|2164.73|21
1647596550000|2022-03-18 09:42:30|2165.23|2164.73|2165.23|2164.73|2165.23|2164.73|2165.1|2164.6|14
1647596560000|2022-03-18 09:42:40|2164.98|2164.48|2164.98|2164.48|2165.1|2164.6|2164.98|2164.48|13
1647596570000|2022-03-18 09:42:50|2165.1|2164.6|2165.23|2164.73|2165.23|2164.73|2164.98|2164.48|16
1647596580000|2022-03-18 09:43:00|2165.1|2164.6|2164.98|2164.48|2165.23|2164.73|2164.98|2164.48|6
1647596590000|2022-03-18 09:43:10|2164.85|2164.35|2165.1|2164.6|2165.1|2164.6|2164.85|2164.35|22
1647596600000|2022-03-18 09:43:20|2164.98|2164.48|2164.98|2164.48|2165.23|2164.73|2164.98|2164.48|31
1647596610000|2022-03-18 09:43:30|2165.23|2164.73|2164.6|2164.1|2165.23|2164.73|2164.6|2164.1|29
1647596620000|2022-03-18 09:43:40|2164.48|2163.98|2164.35|2163.85|2164.48|2163.98|2164.23|2163.73|38
1647596630000|2022-03-18 09:43:50|2164.23|2163.73|2164.48|2163.98|2164.48|2163.98|2164.23|2163.73|10
1647596640000|2022-03-18 09:44:00|2164.6|2164.1|2164.6|2164.1|2164.6|2164.1|2164.48|2163.98|13
1647596650000|2022-03-18 09:44:10|2164.48|2163.98|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|7
1647596660000|2022-03-18 09:44:20|2164.6|2164.1|2164.85|2164.35|2164.85|2164.35|2164.23|2163.73|28
1647596670000|2022-03-18 09:44:30|2164.98|2164.48|2165.23|2164.73|2165.23|2164.73|2164.98|2164.48|12
1647596680000|2022-03-18 09:44:40|2165.1|2164.6|2165.23|2164.73|2165.23|2164.73|2165.1|2164.6|4
1647596690000|2022-03-18 09:44:50|2165.1|2164.6|2165.23|2164.73|2165.23|2164.73|2164.98|2164.48|7
1647596700000|2022-03-18 09:45:00|2165.1|2164.6|2165.35|2164.85|2165.48|2164.98|2164.98|2164.48|61
1647596710000|2022-03-18 09:45:10|2165.48|2164.98|2165.48|2164.98|2165.48|2164.98|2165.1|2164.6|33
1647596720000|2022-03-18 09:45:20|2165.35|2164.85|2165.35|2164.85|2165.48|2164.98|2165.35|2164.85|7
1647596730000|2022-03-18 09:45:30|2165.23|2164.73|2165.23|2164.73|2165.23|2164.73|2164.98|2164.48|14
1647596740000|2022-03-18 09:45:40|2165.1|2164.6|2164.98|2164.48|2165.1|2164.6|2164.98|2164.48|3
1647596750000|2022-03-18 09:45:50|2165.1|2164.6|2164.98|2164.48|2165.1|2164.6|2164.98|2164.48|11
1647596760000|2022-03-18 09:46:00|2164.85|2164.35|2164.85|2164.35|2164.98|2164.48|2164.73|2164.23|28
1647596770000|2022-03-18 09:46:10|2164.73|2164.23|2164.6|2164.1|2164.73|2164.23|2164.6|2164.1|16
1647596780000|2022-03-18 09:46:20|2164.73|2164.23|2164.98|2164.48|2165.23|2164.73|2164.6|2164.1|31
1647596790000|2022-03-18 09:46:30|2165.1|2164.6|2165.23|2164.73|2165.23|2164.73|2164.73|2164.23|39
1647596800000|2022-03-18 09:46:40|2165.1|2164.6|2164.73|2164.23|2165.23|2164.73|2164.73|2164.23|22
1647596810000|2022-03-18 09:46:50|2164.6|2164.1|2164.23|2163.73|2164.6|2164.1|2164.1|2163.6|72
1647596820000|2022-03-18 09:47:00|2164.48|2163.98|2164.35|2163.85|2164.48|2163.98|2164.23|2163.73|35
1647596830000|2022-03-18 09:47:10|2164.23|2163.73|2164.23|2163.73|2164.35|2163.85|2164.23|2163.73|10
1647596840000|2022-03-18 09:47:20|2164.35|2163.85|2164.23|2163.73|2164.35|2163.85|2164.1|2163.6|18
1647596850000|2022-03-18 09:47:30|2164.35|2163.85|2164.48|2163.98|2164.48|2163.98|2164.23|2163.73|12
1647596860000|2022-03-18 09:47:40|2164.6|2164.1|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|25
1647596870000|2022-03-18 09:47:50|2164.85|2164.35|2164.6|2164.1|2164.85|2164.35|2164.6|2164.1|9
1647596880000|2022-03-18 09:48:00|2164.73|2164.23|2165.23|2164.73|2165.23|2164.73|2164.73|2164.23|37
1647596890000|2022-03-18 09:48:10|2165.35|2164.85|2165.35|2164.85|2165.48|2164.98|2165.23|2164.73|12
1647596900000|2022-03-18 09:48:20|2165.23|2164.73|2165.1|2164.6|2165.48|2164.98|2165.1|2164.6|28
1647596910000|2022-03-18 09:48:30|2165.23|2164.73|2164.98|2164.48|2165.23|2164.73|2164.73|2164.23|33
1647596920000|2022-03-18 09:48:40|2164.85|2164.35|2164.73|2164.23|2164.85|2164.35|2164.6|2164.1|22
1647596930000|2022-03-18 09:48:50|2164.6|2164.1|2164.73|2164.23|2164.73|2164.23|2164.6|2164.1|9
1647596940000|2022-03-18 09:49:00|2164.6|2164.1|2164.23|2163.73|2164.6|2164.1|2164.23|2163.73|37
1647596950000|2022-03-18 09:49:10|2164.1|2163.6|2163.98|2163.48|2164.1|2163.6|2163.98|2163.48|85
1647596960000|2022-03-18 09:49:20|||||||||2
1647596970000|2022-03-18 09:49:30|2163.85|2163.35|2164.1|2163.6|2164.23|2163.73|2163.85|2163.35|42
1647596980000|2022-03-18 09:49:40|2163.98|2163.48|2163.98|2163.48|2164.23|2163.73|2163.98|2163.48|38
1647596990000|2022-03-18 09:49:50|2164.23|2163.73|2164.23|2163.73|2164.23|2163.73|2164.23|2163.73|36
1647597000000|2022-03-18 09:50:00|2164.1|2163.6|2164.1|2163.6|2164.35|2163.85|2163.98|2163.48|41
1647597010000|2022-03-18 09:50:10|2163.98|2163.48|2164.23|2163.73|2164.23|2163.73|2163.98|2163.48|43
1647597020000|2022-03-18 09:50:20|2164.35|2163.85|2164.48|2163.98|2164.48|2163.98|2164.35|2163.85|8
1647597030000|2022-03-18 09:50:30|2164.35|2163.85|2164.48|2163.98|2164.73|2164.23|2164.23|2163.73|68
1647597040000|2022-03-18 09:50:40|2164.6|2164.1|2164.73|2164.23|2164.73|2164.23|2164.6|2164.1|12
1647597050000|2022-03-18 09:50:50|2164.98|2164.48|2165.35|2164.85|2165.35|2164.85|2164.98|2164.48|34
1647597060000|2022-03-18 09:51:00|2165.23|2164.73|2165.6|2165.1|2165.73|2165.23|2165.23|2164.73|27
1647597070000|2022-03-18 09:51:10|2165.48|2164.98|2165.1|2164.6|2165.73|2165.23|2165.1|2164.6|57
1647597080000|2022-03-18 09:51:20|2165.23|2164.73|2165.35|2164.85|2165.48|2164.98|2164.98|2164.48|22
1647597090000|2022-03-18 09:51:30|2165.23|2164.73|2165.23|2164.73|2165.23|2164.73|2165.1|2164.6|13
1647597100000|2022-03-18 09:51:40|2165.1|2164.6|2165.48|2164.98|2165.48|2164.98|2164.98|2164.48|30
1647597110000|2022-03-18 09:51:50|2165.35|2164.85|2165.23|2164.73|2165.35|2164.85|2165.23|2164.73|29
1647597120000|2022-03-18 09:52:00|2165.35|2164.85|2165.48|2164.98|2165.48|2164.98|2165.23|2164.73|12
1647597130000|2022-03-18 09:52:10|2165.6|2165.1|2165.48|2164.98|2165.73|2165.23|2165.48|2164.98|20
1647597140000|2022-03-18 09:52:20|2165.6|2165.1|2165.6|2165.1|2165.6|2165.1|2165.48|2164.98|8
1647597150000|2022-03-18 09:52:30|2165.73|2165.23|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|25
1647597160000|2022-03-18 09:52:40|2165.85|2165.35|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|22
1647597170000|2022-03-18 09:52:50|2165.85|2165.35|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|24
1647597180000|2022-03-18 09:53:00|||||||||9
1647597190000|2022-03-18 09:53:10|2165.85|2165.35|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|19
1647597200000|2022-03-18 09:53:20|2166.1|2165.6|2166.23|2165.73|2166.23|2165.73|2166.1|2165.6|21
1647597210000|2022-03-18 09:53:30|2166.1|2165.6|2166.48|2165.98|2166.48|2165.98|2166.1|2165.6|28
1647597220000|2022-03-18 09:53:40|2166.6|2166.1|2166.98|2166.48|2166.98|2166.48|2166.6|2166.1|54
1647597230000|2022-03-18 09:53:50|2166.85|2166.35|2166.98|2166.48|2167.23|2166.73|2166.85|2166.35|28
1647597240000|2022-03-18 09:54:00|2166.85|2166.35|2166.85|2166.35|2166.98|2166.48|2166.73|2166.23|29
1647597250000|2022-03-18 09:54:10|2166.98|2166.48|2166.73|2166.23|2166.98|2166.48|2166.73|2166.23|42
1647597260000|2022-03-18 09:54:20|2166.6|2166.1|2166.73|2166.23|2166.73|2166.23|2166.6|2166.1|26
1647597270000|2022-03-18 09:54:30|2166.6|2166.1|2166.48|2165.98|2166.6|2166.1|2166.48|2165.98|16
1647597280000|2022-03-18 09:54:40|2166.6|2166.1|2166.6|2166.1|2166.6|2166.1|2166.6|2166.1|7
1647597290000|2022-03-18 09:54:50|2166.48|2165.98|2166.35|2165.85|2166.48|2165.98|2166.35|2165.85|15
1647597300000|2022-03-18 09:55:00|2166.48|2165.98|2166.48|2165.98|2166.6|2166.1|2166.23|2165.73|21
1647597310000|2022-03-18 09:55:10|2166.35|2165.85|2166.23|2165.73|2166.48|2165.98|2166.1|2165.6|37
1647597320000|2022-03-18 09:55:20|2166.1|2165.6|2165.85|2165.35|2166.23|2165.73|2165.85|2165.35|50
1647597330000|2022-03-18 09:55:30|2165.73|2165.23|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|9
1647597340000|2022-03-18 09:55:40|2166.6|2166.1|2166.73|2166.23|2166.73|2166.23|2166.48|2165.98|47
1647597350000|2022-03-18 09:55:50|2166.6|2166.1|2166.48|2165.98|2166.73|2166.23|2166.48|2165.98|12
1647597360000|2022-03-18 09:56:00|2166.73|2166.23|2166.73|2166.23|2166.85|2166.35|2166.6|2166.1|26
1647597370000|2022-03-18 09:56:10|2166.6|2166.1|2166.48|2165.98|2166.6|2166.1|2166.48|2165.98|15
1647597380000|2022-03-18 09:56:20|2166.73|2166.23|2166.85|2166.35|2166.98|2166.48|2166.73|2166.23|69
1647597390000|2022-03-18 09:56:30|2166.98|2166.48|2166.98|2166.48|2167.35|2166.85|2166.73|2166.23|30
1647597400000|2022-03-18 09:56:40|2167.1|2166.6|2167.23|2166.73|2167.23|2166.73|2167.1|2166.6|8
1647597410000|2022-03-18 09:56:50|2167.1|2166.6|2166.98|2166.48|2167.23|2166.73|2166.98|2166.48|58
1647597420000|2022-03-18 09:57:00|2167.23|2166.73|2167.23|2166.73|2167.48|2166.98|2167.23|2166.73|33
1647597430000|2022-03-18 09:57:10|2167.1|2166.6|2166.73|2166.23|2167.1|2166.6|2166.73|2166.23|59
1647597440000|2022-03-18 09:57:20|2166.85|2166.35|2166.85|2166.35|2166.85|2166.35|2166.85|2166.35|14
1647597450000|2022-03-18 09:57:30|2166.73|2166.23|2166.73|2166.23|2166.73|2166.23|2166.6|2166.1|3
1647597460000|2022-03-18 09:57:40|2166.98|2166.48|2166.98|2166.48|2166.98|2166.48|2166.98|2166.48|4
1647597470000|2022-03-18 09:57:50|2166.85|2166.35|2166.98|2166.48|2166.98|2166.48|2166.73|2166.23|10
1647597480000|2022-03-18 09:58:00|2166.85|2166.35|2166.98|2166.48|2166.98|2166.48|2166.85|2166.35|8
1647597490000|2022-03-18 09:58:10|2166.85|2166.35|2167.1|2166.6|2167.23|2166.73|2166.73|2166.23|47
1647597500000|2022-03-18 09:58:20|2166.98|2166.48|2166.98|2166.48|2167.23|2166.73|2166.85|2166.35|7
1647597510000|2022-03-18 09:58:30|||||||||1
1647597520000|2022-03-18 09:58:40|||||||||2
1647597530000|2022-03-18 09:58:50|2166.85|2166.35|2166.73|2166.23|2166.85|2166.35|2166.48|2165.98|24
1647597540000|2022-03-18 09:59:00|2166.6|2166.1|2166.73|2166.23|2166.73|2166.23|2166.6|2166.1|5
1647597550000|2022-03-18 09:59:10|2166.6|2166.1|2166.23|2165.73|2166.6|2166.1|2166.23|2165.73|22
1647597560000|2022-03-18 09:59:20|2165.98|2165.48|2165.98|2165.48|2165.98|2165.48|2165.98|2165.48|10
1647597570000|2022-03-18 09:59:30|2166.1|2165.6|2165.73|2165.23|2166.23|2165.73|2165.73|2165.23|16
1647597580000|2022-03-18 09:59:40|2165.85|2165.35|2165.73|2165.23|2165.98|2165.48|2165.73|2165.23|6
1647597590000|2022-03-18 09:59:50|2165.85|2165.35|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|17
1647597600000|2022-03-18 10:00:00|2166.1|2165.6|2165.98|2165.48|2166.1|2165.6|2165.98|2165.48|5
1647597610000|2022-03-18 10:00:10|2165.85|2165.35|2165.73|2165.23|2165.85|2165.35|2165.6|2165.1|27
1647597620000|2022-03-18 10:00:20|2165.85|2165.35|2165.98|2165.48|2165.98|2165.48|2165.73|2165.23|8
1647597630000|2022-03-18 10:00:30|2165.85|2165.35|2165.98|2165.48|2166.1|2165.6|2165.85|2165.35|10
1647597640000|2022-03-18 10:00:40|2166.1|2165.6|2165.98|2165.48|2166.1|2165.6|2165.98|2165.48|11
1647597650000|2022-03-18 10:00:50|2166.1|2165.6|2166.35|2165.85|2166.48|2165.98|2165.98|2165.48|21
1647597660000|2022-03-18 10:01:00|2166.48|2165.98|2166.23|2165.73|2166.48|2165.98|2166.1|2165.6|14
1647597670000|2022-03-18 10:01:10|||||||||3
1647597680000|2022-03-18 10:01:20|2166.1|2165.6|2166.23|2165.73|2166.23|2165.73|2166.1|2165.6|14
1647597690000|2022-03-18 10:01:30|2166.35|2165.85|2166.23|2165.73|2166.35|2165.85|2166.23|2165.73|76
1647597710000|2022-03-18 10:01:50|||||||||3
1647597720000|2022-03-18 10:02:00|2166.1|2165.6|2166.48|2165.98|2166.48|2165.98|2166.1|2165.6|30
1647597730000|2022-03-18 10:02:10|2166.73|2166.23|2166.48|2165.98|2166.73|2166.23|2166.48|2165.98|17
1647597740000|2022-03-18 10:02:20|2166.73|2166.23|2166.73|2166.23|2166.73|2166.23|2166.73|2166.23|2
1647597750000|2022-03-18 10:02:30|2166.6|2166.1|2166.73|2166.23|2166.73|2166.23|2166.6|2166.1|13
1647597760000|2022-03-18 10:02:40|2166.98|2166.48|2166.98|2166.48|2166.98|2166.48|2166.98|2166.48|19
1647597770000|2022-03-18 10:02:50|2166.85|2166.35|2166.6|2166.1|2166.85|2166.35|2166.48|2165.98|28
1647597780000|2022-03-18 10:03:00|2166.73|2166.23|2166.98|2166.48|2166.98|2166.48|2166.73|2166.23|14
1647597790000|2022-03-18 10:03:10|2167.1|2166.6|2167.48|2166.98|2167.48|2166.98|2167.1|2166.6|23
1647597800000|2022-03-18 10:03:20|2167.6|2167.1|2167.48|2166.98|2167.73|2167.23|2167.48|2166.98|19
1647597810000|2022-03-18 10:03:30|2167.6|2167.1|2167.73|2167.23|2167.73|2167.23|2167.48|2166.98|25
1647597820000|2022-03-18 10:03:40|2167.98|2167.48|2167.48|2166.98|2167.98|2167.48|2167.48|2166.98|26
1647597830000|2022-03-18 10:03:50|2167.35|2166.85|2167.48|2166.98|2167.48|2166.98|2167.35|2166.85|12
1647597840000|2022-03-18 10:04:00|2167.6|2167.1|2167.48|2166.98|2167.73|2167.23|2167.48|2166.98|20
1647597850000|2022-03-18 10:04:10|2167.6|2167.1|2167.73|2167.23|2167.73|2167.23|2167.6|2167.1|27
1647597860000|2022-03-18 10:04:20|2167.85|2167.35|2167.73|2167.23|2167.98|2167.48|2167.73|2167.23|48
1647597870000|2022-03-18 10:04:30|2167.85|2167.35|2167.85|2167.35|2167.85|2167.35|2167.48|2166.98|48
1647597880000|2022-03-18 10:04:40|2167.98|2167.48|2167.73|2167.23|2167.98|2167.48|2167.73|2167.23|24
1647597890000|2022-03-18 10:04:50|2167.85|2167.35|2168.1|2167.6|2168.23|2167.73|2167.73|2167.23|25
1647597900000|2022-03-18 10:05:00|2168.23|2167.73|2167.98|2167.48|2168.23|2167.73|2167.98|2167.48|14
1647597910000|2022-03-18 10:05:10|2167.85|2167.35|2167.6|2167.1|2167.85|2167.35|2167.6|2167.1|42
1647597920000|2022-03-18 10:05:20|2167.48|2166.98|2167.73|2167.23|2167.73|2167.23|2167.48|2166.98|22
1647597930000|2022-03-18 10:05:30|2167.6|2167.1|2167.48|2166.98|2167.6|2167.1|2167.23|2166.73|28
1647597940000|2022-03-18 10:05:40|2167.35|2166.85|2167.48|2166.98|2167.48|2166.98|2167.35|2166.85|19
1647597950000|2022-03-18 10:05:50|2167.35|2166.85|2167.85|2167.35|2167.98|2167.48|2167.35|2166.85|26
1647597960000|2022-03-18 10:06:00|2167.98|2167.48|2168.85|2168.35|2168.98|2168.48|2167.85|2167.35|54
1647597970000|2022-03-18 10:06:10|2168.98|2168.48|2168.98|2168.48|2168.98|2168.48|2168.98|2168.48|19
1647597980000|2022-03-18 10:06:20|2168.85|2168.35|2168.73|2168.23|2168.98|2168.48|2168.73|2168.23|18
1647597990000|2022-03-18 10:06:30|2168.85|2168.35|2168.73|2168.23|2168.98|2168.48|2168.73|2168.23|10
1647598000000|2022-03-18 10:06:40|2168.85|2168.35|2168.98|2168.48|2168.98|2168.48|2168.73|2168.23|14
1647598010000|2022-03-18 10:06:50|2168.85|2168.35|2168.73|2168.23|2168.85|2168.35|2168.73|2168.23|19
1647598020000|2022-03-18 10:07:00|2168.98|2168.48|2168.98|2168.48|2168.98|2168.48|2168.73|2168.23|18
1647598030000|2022-03-18 10:07:10|2169.1|2168.6|2169.23|2168.73|2169.48|2168.98|2168.98|2168.48|14
1647598040000|2022-03-18 10:07:20|2169.1|2168.6|2169.23|2168.73|2169.23|2168.73|2169.1|2168.6|17
1647598050000|2022-03-18 10:07:30|2169.35|2168.85|2169.73|2169.23|2169.73|2169.23|2169.23|2168.73|16
1647598060000|2022-03-18 10:07:40|2169.48|2168.98|2169.48|2168.98|2169.48|2168.98|2169.48|2168.98|17
1647598070000|2022-03-18 10:07:50|2169.73|2169.23|2169.48|2168.98|2169.98|2169.48|2169.48|2168.98|110
1647598080000|2022-03-18 10:08:00|2169.6|2169.1|2169.6|2169.1|2169.73|2169.23|2169.48|2168.98|31
1647598090000|2022-03-18 10:08:10|2169.48|2168.98|2169.48|2168.98|2169.6|2169.1|2169.35|2168.85|45
1647598100000|2022-03-18 10:08:20|2169.23|2168.73|2169.23|2168.73|2169.23|2168.73|2169.1|2168.6|39
1647598110000|2022-03-18 10:08:30|||||||||4
1647598120000|2022-03-18 10:08:40|2169.35|2168.85|2169.73|2169.23|2169.85|2169.35|2169.35|2168.85|15
1647598130000|2022-03-18 10:08:50|2169.85|2169.35|2169.98|2169.48|2170.23|2169.73|2169.85|2169.35|6
1647598140000|2022-03-18 10:09:00|2170.1|2169.6|2169.98|2169.48|2170.1|2169.6|2169.98|2169.48|13
1647598150000|2022-03-18 10:09:10|2170.23|2169.73|2170.23|2169.73|2170.48|2169.98|2170.23|2169.73|22
1647598160000|2022-03-18 10:09:20|2169.98|2169.48|2170.1|2169.6|2170.1|2169.6|2169.98|2169.48|27
1647598170000|2022-03-18 10:09:30|2169.98|2169.48|2169.98|2169.48|2170.1|2169.6|2169.98|2169.48|40
1647598180000|2022-03-18 10:09:40|2170.1|2169.6|2170.48|2169.98|2170.48|2169.98|2169.98|2169.48|29
1647598190000|2022-03-18 10:09:50|2170.6|2170.1|2170.6|2170.1|2170.73|2170.23|2170.48|2169.98|25
1647598200000|2022-03-18 10:10:00|2170.73|2170.23|2171.1|2170.6|2171.1|2170.6|2170.73|2170.23|66
1647598210000|2022-03-18 10:10:10|2170.98|2170.48|2170.98|2170.48|2170.98|2170.48|2170.73|2170.23|38
1647598220000|2022-03-18 10:10:20|2170.85|2170.35|2170.98|2170.48|2170.98|2170.48|2170.85|2170.35|35
1647598230000|2022-03-18 10:10:30|2170.85|2170.35|2170.98|2170.48|2170.98|2170.48|2170.73|2170.23|18
1647598240000|2022-03-18 10:10:40|2171.23|2170.73|2171.23|2170.73|2171.23|2170.73|2170.98|2170.48|35
1647598250000|2022-03-18 10:10:50|2171.35|2170.85|2171.48|2170.98|2171.48|2170.98|2171.23|2170.73|45
1647598260000|2022-03-18 10:11:00|2171.35|2170.85|2170.98|2170.48|2171.35|2170.85|2170.98|2170.48|57
1647598270000|2022-03-18 10:11:10|2170.85|2170.35|2170.73|2170.23|2170.98|2170.48|2170.73|2170.23|38
1647598280000|2022-03-18 10:11:20|2170.6|2170.1|2169.98|2169.48|2170.6|2170.1|2169.98|2169.48|29
1647598290000|2022-03-18 10:11:30|2170.1|2169.6|2170.23|2169.73|2170.48|2169.98|2169.98|2169.48|31
1647598300000|2022-03-18 10:11:40|2170.48|2169.98|2170.73|2170.23|2170.73|2170.23|2170.35|2169.85|16
1647598310000|2022-03-18 10:11:50|2170.85|2170.35|2170.98|2170.48|2170.98|2170.48|2170.85|2170.35|18
1647598320000|2022-03-18 10:12:00|2171.1|2170.6|2171.23|2170.73|2171.23|2170.73|2170.98|2170.48|82
1647598330000|2022-03-18 10:12:10|2171.73|2171.23|2171.48|2170.98|2171.73|2171.23|2171.23|2170.73|56
1647598340000|2022-03-18 10:12:20|2171.73|2171.23|2171.6|2171.1|2171.73|2171.23|2171.6|2171.1|11
1647598350000|2022-03-18 10:12:30|2171.73|2171.23|2171.73|2171.23|2171.73|2171.23|2171.48|2170.98|39
1647598360000|2022-03-18 10:12:40|2171.6|2171.1|2171.6|2171.1|2171.6|2171.1|2171.6|2171.1|7
1647598370000|2022-03-18 10:12:50|2171.73|2171.23|2171.48|2170.98|2171.73|2171.23|2171.48|2170.98|32
1647598380000|2022-03-18 10:13:00|2171.6|2171.1|2171.48|2170.98|2171.73|2171.23|2171.23|2170.73|64
1647598390000|2022-03-18 10:13:10|2171.35|2170.85|2171.23|2170.73|2171.48|2170.98|2171.23|2170.73|15
1647598400000|2022-03-18 10:13:20|2171.35|2170.85|2171.23|2170.73|2171.48|2170.98|2171.23|2170.73|10
1647598410000|2022-03-18 10:13:30|2171.35|2170.85|2171.85|2171.35|2171.98|2171.48|2171.23|2170.73|37
1647598420000|2022-03-18 10:13:40|2171.73|2171.23|2171.73|2171.23|2171.73|2171.23|2171.73|2171.23|9
1647598430000|2022-03-18 10:13:50|2171.48|2170.98|2171.35|2170.85|2171.48|2170.98|2171.23|2170.73|49
1647598440000|2022-03-18 10:14:00|2171.23|2170.73|2171.48|2170.98|2171.48|2170.98|2170.73|2170.23|113
1647598450000|2022-03-18 10:14:10|2171.35|2170.85|2171.73|2171.23|2171.85|2171.35|2171.23|2170.73|21
1647598460000|2022-03-18 10:14:20|2171.85|2171.35|2171.6|2171.1|2171.98|2171.48|2171.48|2170.98|26
1647598470000|2022-03-18 10:14:30|2171.48|2170.98|2171.48|2170.98|2171.73|2171.23|2171.23|2170.73|37
1647598480000|2022-03-18 10:14:40|2171.6|2171.1|2171.6|2171.1|2171.73|2171.23|2171.48|2170.98|17
1647598490000|2022-03-18 10:14:50|2171.73|2171.23|2171.6|2171.1|2171.73|2171.23|2171.48|2170.98|20
1647598500000|2022-03-18 10:15:00|2171.48|2170.98|2171.35|2170.85|2171.48|2170.98|2170.98|2170.48|65
1647598510000|2022-03-18 10:15:10|2171.1|2170.6|2170.98|2170.48|2171.23|2170.73|2170.98|2170.48|37
1647598520000|2022-03-18 10:15:20|2170.85|2170.35|2170.48|2169.98|2170.85|2170.35|2170.23|2169.73|44
1647598530000|2022-03-18 10:15:30|2170.35|2169.85|2170.48|2169.98|2170.48|2169.98|2169.98|2169.48|31
1647598540000|2022-03-18 10:15:40|2170.35|2169.85|2170.23|2169.73|2170.35|2169.85|2170.23|2169.73|4
1647598550000|2022-03-18 10:15:50|2170.1|2169.6|2169.48|2168.98|2170.23|2169.73|2169.35|2168.85|40
1647598560000|2022-03-18 10:16:00|2169.35|2168.85|2168.85|2168.35|2169.35|2168.85|2168.73|2168.23|46
1647598570000|2022-03-18 10:16:10|2168.73|2168.23|2168.48|2167.98|2168.73|2168.23|2168.23|2167.73|64
1647598580000|2022-03-18 10:16:20|2168.6|2168.1|2167.1|2166.6|2168.6|2168.1|2166.98|2166.48|75
1647598590000|2022-03-18 10:16:30|2167.23|2166.73|2165.23|2164.73|2167.23|2166.73|2165.23|2164.73|99
1647598600000|2022-03-18 10:16:40|2165.1|2164.6|2164.85|2164.35|2165.23|2164.73|2164.48|2163.98|152
1647598610000|2022-03-18 10:16:50|2164.98|2164.48|2165.23|2164.73|2165.23|2164.73|2164.73|2164.23|18
1647598620000|2022-03-18 10:17:00|2165.1|2164.6|2164.73|2164.23|2165.23|2164.73|2164.35|2163.85|157
1647598630000|2022-03-18 10:17:10|2164.85|2164.35|2164.48|2163.98|2164.85|2164.35|2163.98|2163.48|110
1647598640000|2022-03-18 10:17:20|2164.23|2163.73|2164.23|2163.73|2164.35|2163.85|2163.98|2163.48|65
1647598650000|2022-03-18 10:17:30|2164.35|2163.85|2164.35|2163.85|2164.48|2163.98|2164.1|2163.6|60
1647598660000|2022-03-18 10:17:40|2164.23|2163.73|2164.73|2164.23|2164.98|2164.48|2164.23|2163.73|79
1647598670000|2022-03-18 10:17:50|2164.85|2164.35|2164.23|2163.73|2164.98|2164.48|2164.23|2163.73|117
1647598680000|2022-03-18 10:18:00|2164.35|2163.85|2164.48|2163.98|2164.6|2164.1|2163.98|2163.48|78
1647598690000|2022-03-18 10:18:10|2164.6|2164.1|2164.98|2164.48|2165.6|2165.1|2164.6|2164.1|63
1647598700000|2022-03-18 10:18:20|2164.85|2164.35|2165.23|2164.73|2165.48|2164.98|2164.85|2164.35|28
1647598710000|2022-03-18 10:18:30|2165.35|2164.85|2165.48|2164.98|2165.6|2165.1|2165.23|2164.73|18
1647598720000|2022-03-18 10:18:40|2165.6|2165.1|2165.35|2164.85|2165.6|2165.1|2165.23|2164.73|30
1647598730000|2022-03-18 10:18:50|2165.48|2164.98|2165.48|2164.98|2165.73|2165.23|2165.23|2164.73|9
1647598740000|2022-03-18 10:19:00|2165.6|2165.1|2164.73|2164.23|2165.6|2165.1|2164.6|2164.1|27
1647598750000|2022-03-18 10:19:10|2164.6|2164.1|2164.23|2163.73|2164.73|2164.23|2163.98|2163.48|62
1647598760000|2022-03-18 10:19:20|2164.1|2163.6|2163.35|2162.85|2164.1|2163.6|2163.35|2162.85|34
1647598770000|2022-03-18 10:19:30|2163.48|2162.98|2163.73|2163.23|2164.23|2163.73|2163.48|2162.98|33
1647598780000|2022-03-18 10:19:40|2163.6|2163.1|2163.23|2162.73|2163.73|2163.23|2163.1|2162.6|26
1647598790000|2022-03-18 10:19:50|2163.35|2162.85|2162.85|2162.35|2163.35|2162.85|2162.73|2162.23|63
1647598800000|2022-03-18 10:20:00|2162.73|2162.23|2163.23|2162.73|2163.23|2162.73|2162.6|2162.1|38
1647598810000|2022-03-18 10:20:10|2163.35|2162.85|2164.1|2163.6|2164.1|2163.6|2163.35|2162.85|35
1647598820000|2022-03-18 10:20:20|2164.23|2163.73|2164.48|2163.98|2164.6|2164.1|2164.1|2163.6|53
1647598830000|2022-03-18 10:20:30|2164.6|2164.1|2164.85|2164.35|2164.98|2164.48|2164.6|2164.1|19
1647598840000|2022-03-18 10:20:40|2164.98|2164.48|2165.23|2164.73|2165.23|2164.73|2164.85|2164.35|17
1647598850000|2022-03-18 10:20:50|2165.35|2164.85|2165.6|2165.1|2165.85|2165.35|2165.35|2164.85|26
1647598860000|2022-03-18 10:21:00|2165.48|2164.98|2164.85|2164.35|2165.48|2164.98|2164.48|2163.98|79
1647598870000|2022-03-18 10:21:10|2164.73|2164.23|2164.48|2163.98|2164.85|2164.35|2164.35|2163.85|31
1647598880000|2022-03-18 10:21:20|2164.35|2163.85|2164.35|2163.85|2164.73|2164.23|2164.35|2163.85|16
1647598890000|2022-03-18 10:21:30|2164.48|2163.98|2163.73|2163.23|2164.48|2163.98|2163.73|2163.23|36
1647598900000|2022-03-18 10:21:40|2163.85|2163.35|2164.1|2163.6|2164.1|2163.6|2163.6|2163.1|24
1647598910000|2022-03-18 10:21:50|2164.23|2163.73|2164.23|2163.73|2164.35|2163.85|2163.98|2163.48|18
1647598920000|2022-03-18 10:22:00|2163.98|2163.48|2163.98|2163.48|2164.23|2163.73|2163.85|2163.35|33
1647598930000|2022-03-18 10:22:10|2163.85|2163.35|2164.6|2164.1|2164.98|2164.48|2163.85|2163.35|52
1647598940000|2022-03-18 10:22:20|2164.73|2164.23|2164.35|2163.85|2164.73|2164.23|2164.35|2163.85|39
1647598950000|2022-03-18 10:22:30|2164.23|2163.73|2164.48|2163.98|2164.73|2164.23|2164.1|2163.6|19
1647598960000|2022-03-18 10:22:40|2164.35|2163.85|2163.98|2163.48|2164.35|2163.85|2163.73|2163.23|17
1647598970000|2022-03-18 10:22:50|2164.23|2163.73|2164.23|2163.73|2164.23|2163.73|2164.1|2163.6|36
1647598980000|2022-03-18 10:23:00|2164.6|2164.1|2164.48|2163.98|2164.73|2164.23|2164.48|2163.98|37
1647598990000|2022-03-18 10:23:10|2164.35|2163.85|2164.6|2164.1|2164.73|2164.23|2164.23|2163.73|23
1647599000000|2022-03-18 10:23:20|2164.73|2164.23|2164.48|2163.98|2164.73|2164.23|2164.48|2163.98|3
1647599010000|2022-03-18 10:23:30|2164.35|2163.85|2164.48|2163.98|2164.73|2164.23|2164.35|2163.85|20
1647599020000|2022-03-18 10:23:40|2164.35|2163.85|2164.6|2164.1|2164.73|2164.23|2164.35|2163.85|24
1647599030000|2022-03-18 10:23:50|2164.48|2163.98|2164.6|2164.1|2164.6|2164.1|2164.48|2163.98|1
1647599040000|2022-03-18 10:24:00|2164.73|2164.23|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|32
1647599050000|2022-03-18 10:24:10|2164.85|2164.35|2164.48|2163.98|2164.98|2164.48|2164.48|2163.98|16
1647599060000|2022-03-18 10:24:20|2164.6|2164.1|2164.6|2164.1|2164.6|2164.1|2164.23|2163.73|17
1647599070000|2022-03-18 10:24:30|2164.73|2164.23|2164.85|2164.35|2164.98|2164.48|2164.6|2164.1|17
1647599080000|2022-03-18 10:24:40|2164.73|2164.23|2164.48|2163.98|2164.73|2164.23|2164.23|2163.73|7
1647599090000|2022-03-18 10:24:50|2164.35|2163.85|2164.35|2163.85|2164.48|2163.98|2164.23|2163.73|7
1647599100000|2022-03-18 10:25:00|2164.48|2163.98|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|8
1647599110000|2022-03-18 10:25:10|2164.98|2164.48|2164.6|2164.1|2164.98|2164.48|2164.48|2163.98|32
1647599120000|2022-03-18 10:25:20|2164.73|2164.23|2164.48|2163.98|2164.73|2164.23|2164.23|2163.73|6
1647599130000|2022-03-18 10:25:30|2164.35|2163.85|2164.98|2164.48|2165.23|2164.73|2164.35|2163.85|26
1647599140000|2022-03-18 10:25:40|2164.85|2164.35|2164.98|2164.48|2164.98|2164.48|2164.73|2164.23|46
1647599150000|2022-03-18 10:25:50|2164.73|2164.23|2165.23|2164.73|2165.48|2164.98|2164.73|2164.23|22
1647599160000|2022-03-18 10:26:00|2165.1|2164.6|2164.6|2164.1|2165.1|2164.6|2164.6|2164.1|46
1647599170000|2022-03-18 10:26:10|2164.73|2164.23|2164.23|2163.73|2164.73|2164.23|2163.98|2163.48|77
1647599180000|2022-03-18 10:26:20|2164.1|2163.6|2164.48|2163.98|2164.6|2164.1|2163.98|2163.48|24
1647599190000|2022-03-18 10:26:30|2164.6|2164.1|2164.35|2163.85|2164.6|2164.1|2164.23|2163.73|4
1647599200000|2022-03-18 10:26:40|2164.23|2163.73|2164.35|2163.85|2164.48|2163.98|2163.98|2163.48|27
1647599210000|2022-03-18 10:26:50|2164.48|2163.98|2164.23|2163.73|2164.48|2163.98|2163.98|2163.48|6
1647599220000|2022-03-18 10:27:00|2164.35|2163.85|2163.85|2163.35|2164.48|2163.98|2163.73|2163.23|19
1647599230000|2022-03-18 10:27:10|2163.98|2163.48|2163.98|2163.48|2163.98|2163.48|2163.73|2163.23|14
1647599240000|2022-03-18 10:27:20|2163.85|2163.35|2163.48|2162.98|2163.85|2163.35|2163.48|2162.98|8
1647599250000|2022-03-18 10:27:30|2163.6|2163.1|2164.1|2163.6|2164.23|2163.73|2163.48|2162.98|16
1647599260000|2022-03-18 10:27:40|2163.98|2163.48|2164.23|2163.73|2164.48|2163.98|2163.98|2163.48|23
1647599270000|2022-03-18 10:27:50|2164.35|2163.85|2164.35|2163.85|2164.48|2163.98|2164.35|2163.85|3
1647599280000|2022-03-18 10:28:00|2164.48|2163.98|2164.73|2164.23|2164.73|2164.23|2163.98|2163.48|20
1647599290000|2022-03-18 10:28:10|2164.6|2164.1|2164.98|2164.48|2164.98|2164.48|2164.48|2163.98|11
1647599300000|2022-03-18 10:28:20|2164.85|2164.35|2164.48|2163.98|2164.98|2164.48|2164.48|2163.98|11
1647599310000|2022-03-18 10:28:30|2164.6|2164.1|2165.48|2164.98|2165.48|2164.98|2164.6|2164.1|19
1647599320000|2022-03-18 10:28:40|2165.73|2165.23|2165.73|2165.23|2165.98|2165.48|2165.73|2165.23|21
1647599330000|2022-03-18 10:28:50|2165.6|2165.1|2165.6|2165.1|2165.73|2165.23|2165.6|2165.1|9
1647599340000|2022-03-18 10:29:00|2165.48|2164.98|2165.6|2165.1|2165.73|2165.23|2165.48|2164.98|26
1647599350000|2022-03-18 10:29:10|2165.48|2164.98|2165.35|2164.85|2165.73|2165.23|2165.35|2164.85|22
1647599360000|2022-03-18 10:29:20|2165.48|2164.98|2165.23|2164.73|2165.48|2164.98|2165.23|2164.73|20
1647599370000|2022-03-18 10:29:30|2165.35|2164.85|2165.23|2164.73|2165.48|2164.98|2165.23|2164.73|7
1647599380000|2022-03-18 10:29:40|2165.35|2164.85|2165.73|2165.23|2165.73|2165.23|2165.23|2164.73|22
1647599390000|2022-03-18 10:29:50|2165.6|2165.1|2165.6|2165.1|2165.73|2165.23|2165.48|2164.98|9
1647599400000|2022-03-18 10:30:00|2165.73|2165.23|2165.73|2165.23|2165.98|2165.48|2165.48|2164.98|17
1647599410000|2022-03-18 10:30:10|2165.6|2165.1|2165.85|2165.35|2165.98|2165.48|2165.6|2165.1|38
1647599420000|2022-03-18 10:30:20|2165.73|2165.23|2165.73|2165.23|2165.73|2165.23|2165.48|2164.98|11
1647599430000|2022-03-18 10:30:30|2165.6|2165.1|2164.73|2164.23|2165.6|2165.1|2164.73|2164.23|28
1647599440000|2022-03-18 10:30:40|2164.6|2164.1|2164.73|2164.23|2164.73|2164.23|2164.48|2163.98|36
1647599450000|2022-03-18 10:30:50|2164.85|2164.35|2164.1|2163.6|2164.85|2164.35|2164.1|2163.6|21
1647599460000|2022-03-18 10:31:00|2163.98|2163.48|2163.23|2162.73|2164.1|2163.6|2163.23|2162.73|39
1647599470000|2022-03-18 10:31:10|2163.35|2162.85|2163.23|2162.73|2163.35|2162.85|2163.23|2162.73|8
1647599480000|2022-03-18 10:31:20|2162.98|2162.48|2163.85|2163.35|2163.85|2163.35|2162.85|2162.35|36
1647599490000|2022-03-18 10:31:30|2163.6|2163.1|2163.73|2163.23|2163.98|2163.48|2163.6|2163.1|16
1647599500000|2022-03-18 10:31:40|2163.6|2163.1|2163.73|2163.23|2163.98|2163.48|2163.48|2162.98|18
1647599510000|2022-03-18 10:31:50|2163.6|2163.1|2163.98|2163.48|2163.98|2163.48|2163.6|2163.1|8
1647599520000|2022-03-18 10:32:00|2164.1|2163.6|2163.98|2163.48|2164.48|2163.98|2163.98|2163.48|52
1647599530000|2022-03-18 10:32:10|2163.73|2163.23|2163.85|2163.35|2163.98|2163.48|2163.73|2163.23|29
1647599540000|2022-03-18 10:32:20|2163.98|2163.48|2163.98|2163.48|2164.23|2163.73|2163.85|2163.35|19
1647599550000|2022-03-18 10:32:30|2163.85|2163.35|2164.1|2163.6|2164.35|2163.85|2163.73|2163.23|19
1647599560000|2022-03-18 10:32:40|2163.98|2163.48|2163.85|2163.35|2163.98|2163.48|2163.73|2163.23|9
1647599570000|2022-03-18 10:32:50|2163.98|2163.48|2163.85|2163.35|2164.1|2163.6|2163.48|2162.98|27
1647599580000|2022-03-18 10:33:00|2163.73|2163.23|2164.35|2163.85|2164.48|2163.98|2163.73|2163.23|24
1647599590000|2022-03-18 10:33:10|2164.23|2163.73|2164.1|2163.6|2164.23|2163.73|2163.98|2163.48|4
1647599600000|2022-03-18 10:33:20|2163.98|2163.48|2163.73|2163.23|2163.98|2163.48|2163.73|2163.23|10
1647599610000|2022-03-18 10:33:30|2163.48|2162.98|2163.48|2162.98|2163.73|2163.23|2163.48|2162.98|18
1647599620000|2022-03-18 10:33:40|2163.35|2162.85|2163.6|2163.1|2163.85|2163.35|2163.35|2162.85|27
1647599630000|2022-03-18 10:33:50|2163.73|2163.23|2164.23|2163.73|2164.23|2163.73|2163.73|2163.23|20
1647599640000|2022-03-18 10:34:00|2164.1|2163.6|2163.98|2163.48|2164.23|2163.73|2163.98|2163.48|25
1647599650000|2022-03-18 10:34:10|2163.85|2163.35|2164.35|2163.85|2164.35|2163.85|2163.73|2163.23|45
1647599660000|2022-03-18 10:34:20|2164.23|2163.73|2164.23|2163.73|2164.48|2163.98|2163.98|2163.48|23
1647599670000|2022-03-18 10:34:30|2164.35|2163.85|2164.1|2163.6|2164.35|2163.85|2164.1|2163.6|32
1647599680000|2022-03-18 10:34:40|2163.98|2163.48|2163.35|2162.85|2163.98|2163.48|2163.35|2162.85|53
1647599690000|2022-03-18 10:34:50|2163.48|2162.98|2163.85|2163.35|2163.98|2163.48|2163.35|2162.85|54
1647599700000|2022-03-18 10:35:00|2163.73|2163.23|2163.73|2163.23|2163.73|2163.23|2163.48|2162.98|38
1647599710000|2022-03-18 10:35:10|2163.6|2163.1|2162.98|2162.48|2163.6|2163.1|2162.98|2162.48|76
1647599720000|2022-03-18 10:35:20|2162.73|2162.23|2162.85|2162.35|2162.98|2162.48|2162.6|2162.1|76
1647599730000|2022-03-18 10:35:30|2162.73|2162.23|2162.98|2162.48|2163.23|2162.73|2162.73|2162.23|32
1647599740000|2022-03-18 10:35:40|2163.1|2162.6|2163.48|2162.98|2163.48|2162.98|2163.1|2162.6|35
1647599750000|2022-03-18 10:35:50|2163.35|2162.85|2163.73|2163.23|2163.73|2163.23|2163.35|2162.85|37
1647599760000|2022-03-18 10:36:00|2163.85|2163.35|2164.23|2163.73|2164.23|2163.73|2163.85|2163.35|56
1647599770000|2022-03-18 10:36:10|2164.35|2163.85|2164.85|2164.35|2164.85|2164.35|2164.35|2163.85|36
1647599780000|2022-03-18 10:36:20|2164.73|2164.23|2164.6|2164.1|2164.85|2164.35|2164.48|2163.98|44
1647599790000|2022-03-18 10:36:30|2164.48|2163.98|2164.48|2163.98|2164.6|2164.1|2164.48|2163.98|19
1647599800000|2022-03-18 10:36:40|2164.23|2163.73|2163.98|2163.48|2164.35|2163.85|2163.98|2163.48|46
1647599810000|2022-03-18 10:36:50|2164.23|2163.73|2164.48|2163.98|2164.48|2163.98|2163.98|2163.48|104
1647599820000|2022-03-18 10:37:00|2164.6|2164.1|2164.85|2164.35|2164.98|2164.48|2164.48|2163.98|32
1647599830000|2022-03-18 10:37:10|2164.73|2164.23|2164.98|2164.48|2165.23|2164.73|2164.6|2164.1|118
1647599840000|2022-03-18 10:37:20|2165.1|2164.6|2165.1|2164.6|2165.1|2164.6|2164.98|2164.48|34
1647599850000|2022-03-18 10:37:30|2165.23|2164.73|2165.1|2164.6|2165.48|2164.98|2164.98|2164.48|63
1647599860000|2022-03-18 10:37:40|2164.98|2164.48|2165.1|2164.6|2165.23|2164.73|2164.98|2164.48|19
1647599870000|2022-03-18 10:37:50|2164.98|2164.48|2165.48|2164.98|2165.48|2164.98|2164.73|2164.23|162
1647599880000|2022-03-18 10:38:00|2165.35|2164.85|2164.98|2164.48|2165.48|2164.98|2164.73|2164.23|82
1647599890000|2022-03-18 10:38:10|2164.85|2164.35|2164.6|2164.1|2164.98|2164.48|2164.48|2163.98|50
1647599900000|2022-03-18 10:38:20|2164.48|2163.98|2164.85|2164.35|2165.23|2164.73|2164.48|2163.98|44
1647599910000|2022-03-18 10:38:30|2164.73|2164.23|2164.6|2164.1|2164.73|2164.23|2164.48|2163.98|25
1647599920000|2022-03-18 10:38:40|2164.73|2164.23|2164.23|2163.73|2164.73|2164.23|2164.23|2163.73|19
1647599930000|2022-03-18 10:38:50|2164.1|2163.6|2165.1|2164.6|2165.23|2164.73|2163.98|2163.48|109
1647599940000|2022-03-18 10:39:00|2164.98|2164.48|2164.98|2164.48|2164.98|2164.48|2164.73|2164.23|14
1647599950000|2022-03-18 10:39:10|2164.85|2164.35|2165.1|2164.6|2165.35|2164.85|2164.73|2164.23|54
1647599960000|2022-03-18 10:39:20|2165.23|2164.73|2165.23|2164.73|2165.23|2164.73|2164.98|2164.48|13
1647599970000|2022-03-18 10:39:30|2165.1|2164.6|2164.98|2164.48|2165.1|2164.6|2164.85|2164.35|19
1647599980000|2022-03-18 10:39:40|2164.85|2164.35|2164.35|2163.85|2164.98|2164.48|2164.35|2163.85|42
1647599990000|2022-03-18 10:39:50|2164.48|2163.98|2164.48|2163.98|2164.85|2164.35|2164.35|2163.85|51
1647600000000|2022-03-18 10:40:00|2164.35|2163.85|2165.1|2164.6|2165.1|2164.6|2164.23|2163.73|55
1647600010000|2022-03-18 10:40:10|2165.23|2164.73|2164.98|2164.48|2165.35|2164.85|2164.98|2164.48|22
1647600020000|2022-03-18 10:40:20|2164.85|2164.35|2165.48|2164.98|2165.98|2165.48|2164.85|2164.35|176
1647600030000|2022-03-18 10:40:30|2165.6|2165.1|2165.48|2164.98|2165.98|2165.48|2165.48|2164.98|56
1647600040000|2022-03-18 10:40:40|2165.35|2164.85|2164.73|2164.23|2165.48|2164.98|2164.73|2164.23|40
1647600050000|2022-03-18 10:40:50|2164.85|2164.35|2164.98|2164.48|2165.48|2164.98|2164.85|2164.35|249
1647600060000|2022-03-18 10:41:00|2165.1|2164.6|2165.1|2164.6|2165.35|2164.85|2165.1|2164.6|44
1647600070000|2022-03-18 10:41:10|2164.98|2164.48|2164.85|2164.35|2165.1|2164.6|2164.85|2164.35|33
1647600080000|2022-03-18 10:41:20|2164.98|2164.48|2165.35|2164.85|2165.48|2164.98|2164.98|2164.48|72
1647600090000|2022-03-18 10:41:30|2165.23|2164.73|2165.6|2165.1|2165.73|2165.23|2165.23|2164.73|49
1647600100000|2022-03-18 10:41:40|2165.48|2164.98|2165.23|2164.73|2165.73|2165.23|2165.23|2164.73|40
1647600110000|2022-03-18 10:41:50|2165.1|2164.6|2165.23|2164.73|2165.35|2164.85|2165.1|2164.6|47
1647600120000|2022-03-18 10:42:00|2165.1|2164.6|2164.98|2164.48|2165.1|2164.6|2164.73|2164.23|49
1647600130000|2022-03-18 10:42:10|2164.85|2164.35|2164.85|2164.35|2164.98|2164.48|2164.73|2164.23|27
1647600140000|2022-03-18 10:42:20|2164.98|2164.48|2164.73|2164.23|2164.98|2164.48|2164.6|2164.1|17
1647600150000|2022-03-18 10:42:30|2164.6|2164.1|2164.48|2163.98|2164.73|2164.23|2164.48|2163.98|21
1647600160000|2022-03-18 10:42:40|2164.6|2164.1|2164.48|2163.98|2164.73|2164.23|2164.48|2163.98|21
1647600170000|2022-03-18 10:42:50|2164.6|2164.1|2164.48|2163.98|2164.6|2164.1|2164.48|2163.98|20
1647600180000|2022-03-18 10:43:00|2164.35|2163.85|2164.48|2163.98|2164.48|2163.98|2164.23|2163.73|44
1647600190000|2022-03-18 10:43:10|2164.6|2164.1|2164.48|2163.98|2164.73|2164.23|2164.48|2163.98|27
1647600200000|2022-03-18 10:43:20|2164.23|2163.73|2164.6|2164.1|2164.6|2164.1|2164.23|2163.73|49
1647600210000|2022-03-18 10:43:30|2164.48|2163.98|2164.48|2163.98|2164.6|2164.1|2164.48|2163.98|7
1647600220000|2022-03-18 10:43:40|2164.73|2164.23|2164.48|2163.98|2164.73|2164.23|2164.23|2163.73|30
1647600230000|2022-03-18 10:43:50|||||||||6
1647600240000|2022-03-18 10:44:00|2164.6|2164.1|2164.6|2164.1|2164.73|2164.23|2164.48|2163.98|20
1647600250000|2022-03-18 10:44:10|2164.73|2164.23|2165.1|2164.6|2165.23|2164.73|2164.73|2164.23|75
1647600260000|2022-03-18 10:44:20|2164.98|2164.48|2164.48|2163.98|2164.98|2164.48|2164.48|2163.98|28
1647600270000|2022-03-18 10:44:30|2164.6|2164.1|2164.98|2164.48|2164.98|2164.48|2164.48|2163.98|48
1647600280000|2022-03-18 10:44:40|2164.85|2164.35|2164.85|2164.35|2164.98|2164.48|2164.73|2164.23|34
1647600290000|2022-03-18 10:44:50|2164.98|2164.48|2164.73|2164.23|2165.1|2164.6|2164.73|2164.23|44
1647600300000|2022-03-18 10:45:00|2164.85|2164.35|2164.98|2164.48|2164.98|2164.48|2164.85|2164.35|10
1647600310000|2022-03-18 10:45:10|2165.1|2164.6|2165.48|2164.98|2165.48|2164.98|2165.1|2164.6|37
1647600320000|2022-03-18 10:45:20|2165.35|2164.85|2164.85|2164.35|2165.35|2164.85|2164.73|2164.23|39
1647600330000|2022-03-18 10:45:30|2164.73|2164.23|2164.85|2164.35|2164.98|2164.48|2164.73|2164.23|5
1647600340000|2022-03-18 10:45:40|2164.73|2164.23|2164.1|2163.6|2164.85|2164.35|2164.1|2163.6|39
1647600350000|2022-03-18 10:45:50|2164.23|2163.73|2163.98|2163.48|2164.23|2163.73|2163.85|2163.35|40
1647600360000|2022-03-18 10:46:00|2163.73|2163.23|2164.23|2163.73|2164.23|2163.73|2163.73|2163.23|17
1647600370000|2022-03-18 10:46:10|2163.98|2163.48|2163.85|2163.35|2163.98|2163.48|2163.85|2163.35|12
1647600380000|2022-03-18 10:46:20|2163.73|2163.23|2163.48|2162.98|2163.98|2163.48|2163.48|2162.98|36
1647600390000|2022-03-18 10:46:30|2163.6|2163.1|2163.48|2162.98|2163.6|2163.1|2163.48|2162.98|40
1647600400000|2022-03-18 10:46:40|2163.35|2162.85|2163.48|2162.98|2163.48|2162.98|2163.23|2162.73|51
1647600410000|2022-03-18 10:46:50|2163.6|2163.1|2163.98|2163.48|2164.23|2163.73|2163.48|2162.98|40
1647600420000|2022-03-18 10:47:00|2163.85|2163.35|2163.98|2163.48|2163.98|2163.48|2163.85|2163.35|30
1647600430000|2022-03-18 10:47:10|2163.85|2163.35|2163.48|2162.98|2163.98|2163.48|2163.23|2162.73|100
1647600440000|2022-03-18 10:47:20|2163.23|2162.73|2162.85|2162.35|2163.35|2162.85|2162.85|2162.35|53
1647600450000|2022-03-18 10:47:30|2162.73|2162.23|2162.48|2161.98|2162.73|2162.23|2162.48|2161.98|45
1647600460000|2022-03-18 10:47:40|2162.35|2161.85|2161.85|2161.35|2162.35|2161.85|2161.73|2161.23|129
1647600470000|2022-03-18 10:47:50|2161.73|2161.23|2162.48|2161.98|2162.48|2161.98|2161.73|2161.23|100
1647600480000|2022-03-18 10:48:00|2162.6|2162.1|2162.23|2161.73|2162.6|2162.1|2162.23|2161.73|24
1647600490000|2022-03-18 10:48:10|2162.35|2161.85|2161.98|2161.48|2162.48|2161.98|2161.98|2161.48|89
1647600500000|2022-03-18 10:48:20|2161.85|2161.35|2162.48|2161.98|2162.48|2161.98|2161.85|2161.35|45
1647600510000|2022-03-18 10:48:30|2162.35|2161.85|2162.48|2161.98|2162.48|2161.98|2162.23|2161.73|2
1647600520000|2022-03-18 10:48:40|2162.35|2161.85|2162.48|2161.98|2162.48|2161.98|2162.23|2161.73|33
1647600530000|2022-03-18 10:48:50|2162.35|2161.85|2162.98|2162.48|2162.98|2162.48|2162.35|2161.85|26
1647600540000|2022-03-18 10:49:00|2162.85|2162.35|2162.6|2162.1|2162.85|2162.35|2162.23|2161.73|109
1647600550000|2022-03-18 10:49:10|2162.48|2161.98|2162.6|2162.1|2162.6|2162.1|2162.35|2161.85|20
1647600560000|2022-03-18 10:49:20|2162.73|2162.23|2163.35|2162.85|2163.35|2162.85|2162.73|2162.23|34
1647600570000|2022-03-18 10:49:30|2163.23|2162.73|2162.73|2162.23|2163.23|2162.73|2162.73|2162.23|20
1647600580000|2022-03-18 10:49:40|2162.85|2162.35|2162.98|2162.48|2163.23|2162.73|2162.73|2162.23|13
1647600590000|2022-03-18 10:49:50|2163.1|2162.6|2163.23|2162.73|2163.23|2162.73|2162.98|2162.48|110
1647600600000|2022-03-18 10:50:00|2163.1|2162.6|2162.48|2161.98|2163.1|2162.6|2162.35|2161.85|122
1647600610000|2022-03-18 10:50:10|2162.35|2161.85|2162.98|2162.48|2163.23|2162.73|2162.23|2161.73|68
1647600620000|2022-03-18 10:50:20|2162.85|2162.35|2162.23|2161.73|2162.85|2162.35|2162.23|2161.73|54
1647600630000|2022-03-18 10:50:30|2162.1|2161.6|2161.1|2160.6|2162.1|2161.6|2160.98|2160.48|90
1647600640000|2022-03-18 10:50:40|2160.98|2160.48|2160.6|2160.1|2160.98|2160.48|2160.23|2159.73|102
1647600650000|2022-03-18 10:50:50|2160.73|2160.23|2161.23|2160.73|2161.48|2160.98|2160.73|2160.23|118
1647600660000|2022-03-18 10:51:00|2161.1|2160.6|2160.85|2160.35|2161.48|2160.98|2160.85|2160.35|126
1647600670000|2022-03-18 10:51:10|2160.98|2160.48|2160.23|2159.73|2160.98|2160.48|2160.23|2159.73|51
1647600680000|2022-03-18 10:51:20|2160.1|2159.6|2160.6|2160.1|2160.73|2160.23|2159.98|2159.48|106
1647600690000|2022-03-18 10:51:30|2160.48|2159.98|2159.85|2159.35|2160.6|2160.1|2159.73|2159.23|43
1647600700000|2022-03-18 10:51:40|2159.98|2159.48|2160.23|2159.73|2160.35|2159.85|2159.73|2159.23|33
1647600710000|2022-03-18 10:51:50|2160.48|2159.98|2160.48|2159.98|2160.73|2160.23|2160.48|2159.98|22
1647600720000|2022-03-18 10:52:00|2160.35|2159.85|2159.98|2159.48|2160.48|2159.98|2159.98|2159.48|31
1647600730000|2022-03-18 10:52:10|2159.73|2159.23|2159.23|2158.73|2159.98|2159.48|2159.23|2158.73|57
1647600740000|2022-03-18 10:52:20|2159.48|2158.98|2159.6|2159.1|2159.73|2159.23|2159.23|2158.73|47
1647600750000|2022-03-18 10:52:30|2159.48|2158.98|2159.73|2159.23|2159.98|2159.48|2159.35|2158.85|21
1647600760000|2022-03-18 10:52:40|2159.85|2159.35|2159.1|2158.6|2159.85|2159.35|2159.1|2158.6|33
1647600770000|2022-03-18 10:52:50|2158.98|2158.48|2159.35|2158.85|2159.35|2158.85|2158.98|2158.48|49
1647600780000|2022-03-18 10:53:00|2159.48|2158.98|2159.48|2158.98|2159.48|2158.98|2159.23|2158.73|34
1647600790000|2022-03-18 10:53:10|2159.6|2159.1|2159.48|2158.98|2159.6|2159.1|2159.23|2158.73|36
1647600800000|2022-03-18 10:53:20|2159.35|2158.85|2158.98|2158.48|2159.35|2158.85|2158.98|2158.48|43
1647600810000|2022-03-18 10:53:30|2159.1|2158.6|2159.35|2158.85|2159.48|2158.98|2158.73|2158.23|134
1647600820000|2022-03-18 10:53:40|2159.48|2158.98|2159.98|2159.48|2160.23|2159.73|2159.48|2158.98|39
1647600830000|2022-03-18 10:53:50|2160.1|2159.6|2160.1|2159.6|2160.23|2159.73|2159.98|2159.48|43
1647600840000|2022-03-18 10:54:00|2159.98|2159.48|2160.48|2159.98|2160.73|2160.23|2159.98|2159.48|194
1647600850000|2022-03-18 10:54:10|2160.6|2160.1|2159.98|2159.48|2160.6|2160.1|2159.98|2159.48|43
1647600860000|2022-03-18 10:54:20|2160.1|2159.6|2160.23|2159.73|2160.23|2159.73|2160.1|2159.6|60
1647600870000|2022-03-18 10:54:30|2160.1|2159.6|2160.48|2159.98|2160.48|2159.98|2160.1|2159.6|67
1647600880000|2022-03-18 10:54:40|2160.6|2160.1|2160.35|2159.85|2160.6|2160.1|2160.23|2159.73|15
1647600890000|2022-03-18 10:54:50|2160.48|2159.98|2160.23|2159.73|2160.48|2159.98|2160.23|2159.73|48
1647600900000|2022-03-18 10:55:00|2160.1|2159.6|2159.73|2159.23|2160.1|2159.6|2159.48|2158.98|92
1647600910000|2022-03-18 10:55:10|2159.6|2159.1|2159.48|2158.98|2159.73|2159.23|2159.48|2158.98|52
1647600920000|2022-03-18 10:55:20|2159.6|2159.1|2159.73|2159.23|2159.98|2159.48|2159.6|2159.1|45
1647600930000|2022-03-18 10:55:30|2159.6|2159.1|2159.48|2158.98|2159.6|2159.1|2159.48|2158.98|4
1647600940000|2022-03-18 10:55:40|2159.6|2159.1|2159.48|2158.98|2159.73|2159.23|2159.23|2158.73|77
1647600950000|2022-03-18 10:55:50|2159.35|2158.85|2159.23|2158.73|2159.35|2158.85|2158.98|2158.48|79
1647600960000|2022-03-18 10:56:00|2159.35|2158.85|2159.23|2158.73|2159.48|2158.98|2158.98|2158.48|54
1647600970000|2022-03-18 10:56:10|2159.1|2158.6|2159.1|2158.6|2159.1|2158.6|2158.98|2158.48|20
1647600980000|2022-03-18 10:56:20|2158.98|2158.48|2159.35|2158.85|2159.48|2158.98|2158.98|2158.48|34
1647600990000|2022-03-18 10:56:30|2159.23|2158.73|2159.98|2159.48|2159.98|2159.48|2159.23|2158.73|23
1647601000000|2022-03-18 10:56:40|2159.85|2159.35|2159.98|2159.48|2159.98|2159.48|2159.48|2158.98|51
1647601010000|2022-03-18 10:56:50|2159.85|2159.35|2160.1|2159.6|2160.23|2159.73|2159.85|2159.35|42
1647601020000|2022-03-18 10:57:00|2159.98|2159.48|2159.48|2158.98|2159.98|2159.48|2159.48|2158.98|19
1647601030000|2022-03-18 10:57:10|2159.6|2159.1|2159.98|2159.48|2159.98|2159.48|2159.6|2159.1|61
1647601040000|2022-03-18 10:57:20|2160.1|2159.6|2159.98|2159.48|2160.23|2159.73|2159.98|2159.48|45
1647601050000|2022-03-18 10:57:30|2160.1|2159.6|2159.73|2159.23|2160.1|2159.6|2159.73|2159.23|14
1647601060000|2022-03-18 10:57:40|2159.85|2159.35|2159.98|2159.48|2159.98|2159.48|2159.73|2159.23|63
1647601070000|2022-03-18 10:57:50|2160.1|2159.6|2159.85|2159.35|2160.1|2159.6|2159.73|2159.23|22
1647601080000|2022-03-18 10:58:00|2159.98|2159.48|2159.98|2159.48|2160.23|2159.73|2159.73|2159.23|31
1647601090000|2022-03-18 10:58:10|2160.1|2159.6|2159.6|2159.1|2160.23|2159.73|2159.48|2158.98|64
1647601100000|2022-03-18 10:58:20|2159.48|2158.98|2159.73|2159.23|2159.98|2159.48|2159.48|2158.98|39
1647601110000|2022-03-18 10:58:30|2159.85|2159.35|2159.85|2159.35|2160.1|2159.6|2159.73|2159.23|22
1647601120000|2022-03-18 10:58:40|2159.98|2159.48|2159.73|2159.23|2159.98|2159.48|2159.48|2158.98|37
1647601130000|2022-03-18 10:58:50|2159.48|2158.98|2160.1|2159.6|2160.23|2159.73|2159.48|2158.98|35
1647601140000|2022-03-18 10:59:00|2160.23|2159.73|2160.23|2159.73|2160.23|2159.73|2159.98|2159.48|34
1647601150000|2022-03-18 10:59:10|2160.1|2159.6|2159.73|2159.23|2160.23|2159.73|2159.73|2159.23|53
1647601160000|2022-03-18 10:59:20|2159.85|2159.35|2159.98|2159.48|2159.98|2159.48|2159.48|2158.98|66
1647601170000|2022-03-18 10:59:30|2159.85|2159.35|2159.98|2159.48|2160.23|2159.73|2159.85|2159.35|7
1647601180000|2022-03-18 10:59:40|2159.85|2159.35|2159.6|2159.1|2159.85|2159.35|2159.48|2158.98|44
1647601190000|2022-03-18 10:59:50|2159.73|2159.23|2159.35|2158.85|2159.73|2159.23|2159.23|2158.73|28
1647601200000|2022-03-18 11:00:00|2159.48|2158.98|2159.48|2158.98|2159.73|2159.23|2158.98|2158.48|115
1647601210000|2022-03-18 11:00:10|2159.6|2159.1|2159.98|2159.48|2160.23|2159.73|2159.48|2158.98|44
1647601220000|2022-03-18 11:00:20|2159.85|2159.35|2159.98|2159.48|2160.1|2159.6|2159.73|2159.23|26
1647601230000|2022-03-18 11:00:30|2160.1|2159.6|2159.48|2158.98|2160.23|2159.73|2159.48|2158.98|50
1647601240000|2022-03-18 11:00:40|2159.35|2158.85|2159.23|2158.73|2159.35|2158.85|2158.73|2158.23|86
1647601250000|2022-03-18 11:00:50|2159.35|2158.85|2159.6|2159.1|2159.98|2159.48|2159.35|2158.85|24
1647601260000|2022-03-18 11:01:00|2159.48|2158.98|2158.98|2158.48|2159.48|2158.98|2158.98|2158.48|30
1647601270000|2022-03-18 11:01:10|2158.85|2158.35|2157.98|2157.48|2158.85|2158.35|2157.98|2157.48|44
1647601280000|2022-03-18 11:01:20|2157.85|2157.35|2157.48|2156.98|2157.98|2157.48|2157.48|2156.98|38
1647601290000|2022-03-18 11:01:30|2157.6|2157.1|2157.48|2156.98|2157.73|2157.23|2157.48|2156.98|23
1647601300000|2022-03-18 11:01:40|2157.35|2156.85|2156.98|2156.48|2157.48|2156.98|2156.98|2156.48|29
1647601310000|2022-03-18 11:01:50|2157.1|2156.6|2157.23|2156.73|2157.23|2156.73|2156.98|2156.48|17
1647601320000|2022-03-18 11:02:00|||||||||4
1647601330000|2022-03-18 11:02:10|2157.1|2156.6|2157.48|2156.98|2157.6|2157.1|2157.1|2156.6|71
1647601340000|2022-03-18 11:02:20|2157.35|2156.85|2157.23|2156.73|2157.6|2157.1|2157.23|2156.73|16
1647601350000|2022-03-18 11:02:30|2156.98|2156.48|2156.73|2156.23|2157.23|2156.73|2156.6|2156.1|44
1647601360000|2022-03-18 11:02:40|2156.98|2156.48|2156.23|2155.73|2156.98|2156.48|2156.23|2155.73|21
1647601370000|2022-03-18 11:02:50|2156.35|2155.85|2156.6|2156.1|2156.98|2156.48|2156.23|2155.73|125
1647601380000|2022-03-18 11:03:00|2156.48|2155.98|2156.48|2155.98|2156.73|2156.23|2156.35|2155.85|10
1647601390000|2022-03-18 11:03:10|2156.35|2155.85|2156.48|2155.98|2156.48|2155.98|2156.23|2155.73|22
1647601400000|2022-03-18 11:03:20|2156.35|2155.85|2156.48|2155.98|2156.6|2156.1|2156.23|2155.73|23
1647601410000|2022-03-18 11:03:30|2156.6|2156.1|2156.73|2156.23|2156.73|2156.23|2156.6|2156.1|2
1647601420000|2022-03-18 11:03:40|2157.1|2156.6|2157.6|2157.1|2157.6|2157.1|2157.1|2156.6|53
1647601430000|2022-03-18 11:03:50|2157.73|2157.23|2157.6|2157.1|2157.73|2157.23|2157.48|2156.98|5
1647601440000|2022-03-18 11:04:00|2157.73|2157.23|2157.85|2157.35|2157.98|2157.48|2157.6|2157.1|87
1647601450000|2022-03-18 11:04:10|2157.98|2157.48|2157.98|2157.48|2158.23|2157.73|2157.85|2157.35|46
1647601460000|2022-03-18 11:04:20|2157.73|2157.23|2157.73|2157.23|2157.85|2157.35|2157.73|2157.23|36
1647601470000|2022-03-18 11:04:30|2157.85|2157.35|2157.48|2156.98|2157.98|2157.48|2157.48|2156.98|23
1647601480000|2022-03-18 11:04:40|2157.6|2157.1|2157.98|2157.48|2158.1|2157.6|2157.48|2156.98|32
1647601490000|2022-03-18 11:04:50|2158.1|2157.6|2157.6|2157.1|2158.1|2157.6|2157.48|2156.98|25
1647601500000|2022-03-18 11:05:00|2157.48|2156.98|2157.73|2157.23|2157.73|2157.23|2157.48|2156.98|43
1647601510000|2022-03-18 11:05:10|2157.6|2157.1|2157.73|2157.23|2157.73|2157.23|2157.48|2156.98|28
1647601520000|2022-03-18 11:05:20|2157.85|2157.35|2157.6|2157.1|2157.85|2157.35|2157.48|2156.98|47
1647601530000|2022-03-18 11:05:30|2157.73|2157.23|2157.6|2157.1|2157.73|2157.23|2157.48|2156.98|1
1647601540000|2022-03-18 11:05:40|2157.48|2156.98|2157.48|2156.98|2157.6|2157.1|2157.48|2156.98|7
1647601550000|2022-03-18 11:05:50|2157.35|2156.85|2157.35|2156.85|2157.48|2156.98|2157.35|2156.85|32
1647601560000|2022-03-18 11:06:00|2157.23|2156.73|2157.48|2156.98|2157.48|2156.98|2157.23|2156.73|22
1647601570000|2022-03-18 11:06:10|2157.35|2156.85|2157.6|2157.1|2157.73|2157.23|2157.35|2156.85|21
1647601580000|2022-03-18 11:06:20|2157.48|2156.98|2157.73|2157.23|2157.73|2157.23|2157.48|2156.98|5
1647601590000|2022-03-18 11:06:30|2157.6|2157.1|2157.23|2156.73|2157.6|2157.1|2157.23|2156.73|25
1647601600000|2022-03-18 11:06:40|2157.35|2156.85|2157.73|2157.23|2157.73|2157.23|2157.35|2156.85|14
1647601610000|2022-03-18 11:06:50|2157.6|2157.1|2157.48|2156.98|2157.6|2157.1|2157.48|2156.98|28
1647601620000|2022-03-18 11:07:00|2157.6|2157.1|2158.23|2157.73|2158.35|2157.85|2157.6|2157.1|43
1647601630000|2022-03-18 11:07:10|2158.1|2157.6|2157.73|2157.23|2158.1|2157.6|2157.6|2157.1|38
1647601640000|2022-03-18 11:07:20|2157.6|2157.1|2157.48|2156.98|2157.6|2157.1|2157.35|2156.85|22
1647601650000|2022-03-18 11:07:30|2157.6|2157.1|2157.23|2156.73|2157.6|2157.1|2157.23|2156.73|15
1647601660000|2022-03-18 11:07:40|2157.1|2156.6|2157.1|2156.6|2157.23|2156.73|2156.98|2156.48|15
1647601670000|2022-03-18 11:07:50|2156.98|2156.48|2156.98|2156.48|2157.35|2156.85|2156.98|2156.48|13
1647601680000|2022-03-18 11:08:00|2156.85|2156.35|2156.48|2155.98|2156.98|2156.48|2156.23|2155.73|106
1647601690000|2022-03-18 11:08:10|2156.23|2155.73|2156.1|2155.6|2156.48|2155.98|2156.1|2155.6|31
1647601700000|2022-03-18 11:08:20|2156.23|2155.73|2155.35|2154.85|2156.23|2155.73|2155.23|2154.73|78
1647601710000|2022-03-18 11:08:30|2155.23|2154.73|2155.35|2154.85|2155.35|2154.85|2154.98|2154.48|41
1647601720000|2022-03-18 11:08:40|2155.23|2154.73|2155.35|2154.85|2155.73|2155.23|2155.23|2154.73|27
1647601730000|2022-03-18 11:08:50|2155.23|2154.73|2155.48|2154.98|2155.6|2155.1|2155.23|2154.73|33
1647601740000|2022-03-18 11:09:00|2155.73|2155.23|2155.23|2154.73|2155.73|2155.23|2155.23|2154.73|35
1647601750000|2022-03-18 11:09:10|2155.73|2155.23|2155.6|2155.1|2155.73|2155.23|2155.6|2155.1|40
1647601760000|2022-03-18 11:09:20|2155.73|2155.23|2154.23|2153.73|2155.73|2155.23|2154.23|2153.73|74
1647601770000|2022-03-18 11:09:30|2154.1|2153.6|2154.23|2153.73|2154.23|2153.73|2153.98|2153.48|53
1647601780000|2022-03-18 11:09:40|2154.1|2153.6|2153.98|2153.48|2154.1|2153.6|2153.73|2153.23|54
1647601790000|2022-03-18 11:09:50|2153.85|2153.35|2154.23|2153.73|2154.23|2153.73|2153.73|2153.23|51
1647601800000|2022-03-18 11:10:00|2153.98|2153.48|2153.73|2153.23|2153.98|2153.48|2153.73|2153.23|57
1647601810000|2022-03-18 11:10:10|2153.6|2153.1|2152.1|2151.6|2153.6|2153.1|2152.1|2151.6|102
1647601820000|2022-03-18 11:10:20|2152.23|2151.73|2151.48|2150.98|2152.23|2151.73|2151.23|2150.73|117
1647601830000|2022-03-18 11:10:30|2151.6|2151.1|2150.98|2150.48|2151.73|2151.23|2150.98|2150.48|113
1647601840000|2022-03-18 11:10:40|2151.1|2150.6|2150.98|2150.48|2151.23|2150.73|2150.73|2150.23|57
1647601850000|2022-03-18 11:10:50|2150.85|2150.35|2151.98|2151.48|2152.1|2151.6|2150.85|2150.35|133
1647601860000|2022-03-18 11:11:00|2152.1|2151.6|2151.98|2151.48|2152.23|2151.73|2151.73|2151.23|54
1647601870000|2022-03-18 11:11:10|2151.85|2151.35|2152.23|2151.73|2152.35|2151.85|2151.85|2151.35|77
1647601880000|2022-03-18 11:11:20|2151.98|2151.48|2152.98|2152.48|2152.98|2152.48|2151.98|2151.48|46
1647601890000|2022-03-18 11:11:30|2153.1|2152.6|2151.98|2151.48|2153.35|2152.85|2151.98|2151.48|83
1647601900000|2022-03-18 11:11:40|2152.1|2151.6|2152.23|2151.73|2152.35|2151.85|2151.98|2151.48|46
1647601910000|2022-03-18 11:11:50|2151.98|2151.48|2151.98|2151.48|2152.1|2151.6|2151.85|2151.35|31
1647601920000|2022-03-18 11:12:00|2151.85|2151.35|2151.98|2151.48|2151.98|2151.48|2151.73|2151.23|30
1647601930000|2022-03-18 11:12:10|2152.1|2151.6|2152.48|2151.98|2152.48|2151.98|2152.1|2151.6|40
1647601940000|2022-03-18 11:12:20|2152.73|2152.23|2152.73|2152.23|2153.23|2152.73|2152.73|2152.23|79
1647601950000|2022-03-18 11:12:30|2152.85|2152.35|2152.85|2152.35|2153.48|2152.98|2152.85|2152.35|57
1647601960000|2022-03-18 11:12:40|2152.98|2152.48|2153.1|2152.6|2153.23|2152.73|2152.48|2151.98|38
1647601970000|2022-03-18 11:12:50|2153.23|2152.73|2152.6|2152.1|2153.23|2152.73|2152.6|2152.1|27
1647601980000|2022-03-18 11:13:00|2152.73|2152.23|2152.85|2152.35|2152.98|2152.48|2152.73|2152.23|68
1647601990000|2022-03-18 11:13:10|2152.73|2152.23|2152.6|2152.1|2152.73|2152.23|2152.6|2152.1|28
1647602000000|2022-03-18 11:13:20|2152.48|2151.98|2152.6|2152.1|2152.73|2152.23|2152.48|2151.98|42
1647602010000|2022-03-18 11:13:30|2152.73|2152.23|2152.73|2152.23|2152.73|2152.23|2152.48|2151.98|23
1647602020000|2022-03-18 11:13:40|2152.6|2152.1|2152.48|2151.98|2152.73|2152.23|2152.48|2151.98|4
1647602030000|2022-03-18 11:13:50|2152.73|2152.23|2153.23|2152.73|2153.23|2152.73|2152.6|2152.1|48
1647602040000|2022-03-18 11:14:00|2153.48|2152.98|2152.98|2152.48|2153.73|2153.23|2152.98|2152.48|38
1647602050000|2022-03-18 11:14:10|2153.1|2152.6|2152.98|2152.48|2153.48|2152.98|2152.85|2152.35|56
1647602060000|2022-03-18 11:14:20|2152.85|2152.35|2153.23|2152.73|2153.35|2152.85|2152.85|2152.35|28
1647602070000|2022-03-18 11:14:30|2153.48|2152.98|2153.98|2153.48|2154.1|2153.6|2153.35|2152.85|78
1647602080000|2022-03-18 11:14:40|2153.6|2153.1|2154.23|2153.73|2154.23|2153.73|2153.6|2153.1|76
1647602090000|2022-03-18 11:14:50|2154.1|2153.6|2153.98|2153.48|2154.23|2153.73|2153.85|2153.35|36
1647602100000|2022-03-18 11:15:00|2154.1|2153.6|2154.73|2154.23|2154.73|2154.23|2153.98|2153.48|50
1647602110000|2022-03-18 11:15:10|2154.6|2154.1|2154.73|2154.23|2154.73|2154.23|2154.48|2153.98|21
1647602120000|2022-03-18 11:15:20|2154.6|2154.1|2154.85|2154.35|2154.98|2154.48|2154.48|2153.98|50
1647602130000|2022-03-18 11:15:30|2154.98|2154.48|2154.98|2154.48|2155.48|2154.98|2154.98|2154.48|93
1647602140000|2022-03-18 11:15:40|2155.1|2154.6|2155.1|2154.6|2155.23|2154.73|2154.98|2154.48|33
1647602150000|2022-03-18 11:15:50|2155.23|2154.73|2154.98|2154.48|2155.48|2154.98|2154.98|2154.48|33
1647602160000|2022-03-18 11:16:00|2154.85|2154.35|2154.98|2154.48|2155.23|2154.73|2154.73|2154.23|39
1647602170000|2022-03-18 11:16:10|2155.1|2154.6|2155.23|2154.73|2155.48|2154.98|2154.98|2154.48|31
1647602180000|2022-03-18 11:16:20|2155.35|2154.85|2154.48|2153.98|2155.48|2154.98|2154.48|2153.98|22
1647602190000|2022-03-18 11:16:30|2154.6|2154.1|2154.73|2154.23|2154.98|2154.48|2154.6|2154.1|37
1647602200000|2022-03-18 11:16:40|2154.85|2154.35|2155.23|2154.73|2155.23|2154.73|2154.85|2154.35|39
1647602210000|2022-03-18 11:16:50|2155.1|2154.6|2155.23|2154.73|2155.48|2154.98|2155.1|2154.6|20
1647602220000|2022-03-18 11:17:00|2155.35|2154.85|2155.23|2154.73|2155.48|2154.98|2155.23|2154.73|24
1647602230000|2022-03-18 11:17:10|2155.35|2154.85|2155.35|2154.85|2155.48|2154.98|2155.23|2154.73|18
1647602240000|2022-03-18 11:17:20|2155.23|2154.73|2154.98|2154.48|2155.23|2154.73|2154.98|2154.48|26
1647602250000|2022-03-18 11:17:30|2155.1|2154.6|2155.23|2154.73|2155.23|2154.73|2154.98|2154.48|39
1647602260000|2022-03-18 11:17:40|2155.1|2154.6|2154.98|2154.48|2155.1|2154.6|2154.98|2154.48|18
1647602270000|2022-03-18 11:17:50|2155.1|2154.6|2155.23|2154.73|2155.23|2154.73|2154.98|2154.48|13
1647602280000|2022-03-18 11:18:00|2155.35|2154.85|2155.48|2154.98|2155.48|2154.98|2155.35|2154.85|6
1647602290000|2022-03-18 11:18:10|2155.35|2154.85|2155.23|2154.73|2155.6|2155.1|2155.23|2154.73|32
1647602300000|2022-03-18 11:18:20|2155.1|2154.6|2155.35|2154.85|2155.35|2154.85|2155.1|2154.6|7
1647602310000|2022-03-18 11:18:30|2155.48|2154.98|2155.85|2155.35|2155.98|2155.48|2155.48|2154.98|54
1647602320000|2022-03-18 11:18:40|2155.98|2155.48|2155.73|2155.23|2155.98|2155.48|2155.73|2155.23|10
1647602330000|2022-03-18 11:18:50|2155.6|2155.1|2155.6|2155.1|2155.6|2155.1|2155.6|2155.1|13
1647602340000|2022-03-18 11:19:00|2155.48|2154.98|2155.1|2154.6|2155.48|2154.98|2155.1|2154.6|49
1647602350000|2022-03-18 11:19:10|2155.23|2154.73|2154.98|2154.48|2155.23|2154.73|2154.85|2154.35|38
1647602360000|2022-03-18 11:19:20|2154.85|2154.35|2154.48|2153.98|2155.23|2154.73|2154.48|2153.98|30
1647602370000|2022-03-18 11:19:30|2154.6|2154.1|2155.1|2154.6|2155.23|2154.73|2154.6|2154.1|58
1647602380000|2022-03-18 11:19:40|2155.23|2154.73|2154.98|2154.48|2155.23|2154.73|2154.73|2154.23|10
1647602390000|2022-03-18 11:19:50|2154.85|2154.35|2154.98|2154.48|2155.1|2154.6|2154.73|2154.23|36
1647602400000|2022-03-18 11:20:00|2154.73|2154.23|2155.1|2154.6|2155.1|2154.6|2154.73|2154.23|46
1647602410000|2022-03-18 11:20:10|2155.23|2154.73|2155.23|2154.73|2155.35|2154.85|2155.23|2154.73|13
1647602420000|2022-03-18 11:20:20|2155.35|2154.85|2154.73|2154.23|2155.48|2154.98|2154.6|2154.1|79
1647602430000|2022-03-18 11:20:30|2154.85|2154.35|2154.85|2154.35|2154.85|2154.35|2154.48|2153.98|40
1647602440000|2022-03-18 11:20:40|2154.98|2154.48|2154.73|2154.23|2154.98|2154.48|2154.73|2154.23|33
1647602450000|2022-03-18 11:20:50|2154.85|2154.35|2154.85|2154.35|2154.85|2154.35|2154.85|2154.35|9
1647602460000|2022-03-18 11:21:00|2154.98|2154.48|2155.48|2154.98|2155.48|2154.98|2154.85|2154.35|34
1647602470000|2022-03-18 11:21:10|2155.35|2154.85|2154.98|2154.48|2155.35|2154.85|2154.98|2154.48|22
1647602480000|2022-03-18 11:21:20|2154.85|2154.35|2154.73|2154.23|2154.98|2154.48|2154.73|2154.23|19
1647602490000|2022-03-18 11:21:30|2154.85|2154.35|2154.73|2154.23|2154.98|2154.48|2154.73|2154.23|30
1647602500000|2022-03-18 11:21:40|2154.6|2154.1|2154.48|2153.98|2154.73|2154.23|2154.48|2153.98|27
1647602510000|2022-03-18 11:21:50|2154.23|2153.73|2153.98|2153.48|2154.23|2153.73|2153.98|2153.48|21
1647602520000|2022-03-18 11:22:00|2154.1|2153.6|2153.85|2153.35|2154.1|2153.6|2153.85|2153.35|49
1647602530000|2022-03-18 11:22:10|2153.98|2153.48|2153.48|2152.98|2153.98|2153.48|2153.48|2152.98|39
1647602540000|2022-03-18 11:22:20|2153.35|2152.85|2153.23|2152.73|2153.35|2152.85|2152.98|2152.48|86
1647602550000|2022-03-18 11:22:30|2153.35|2152.85|2153.23|2152.73|2153.48|2152.98|2152.98|2152.48|24
1647602560000|2022-03-18 11:22:40|2153.1|2152.6|2153.1|2152.6|2153.23|2152.73|2152.98|2152.48|13
1647602570000|2022-03-18 11:22:50|2153.23|2152.73|2153.23|2152.73|2153.48|2152.98|2153.23|2152.73|19
1647602580000|2022-03-18 11:23:00|2152.98|2152.48|2153.1|2152.6|2153.23|2152.73|2152.85|2152.35|51
1647602590000|2022-03-18 11:23:10|2152.98|2152.48|2152.73|2152.23|2153.1|2152.6|2152.73|2152.23|16
1647602600000|2022-03-18 11:23:20|2152.6|2152.1|2151.48|2150.98|2152.6|2152.1|2151.48|2150.98|50
1647602610000|2022-03-18 11:23:30|2151.6|2151.1|2151.98|2151.48|2152.23|2151.73|2151.6|2151.1|39
1647602620000|2022-03-18 11:23:40|2152.23|2151.73|2152.35|2151.85|2152.48|2151.98|2152.23|2151.73|22
1647602630000|2022-03-18 11:23:50|2152.23|2151.73|2152.23|2151.73|2152.48|2151.98|2152.23|2151.73|23
1647602640000|2022-03-18 11:24:00|2152.48|2151.98|2152.48|2151.98|2152.48|2151.98|2152.23|2151.73|45
1647602650000|2022-03-18 11:24:10|2152.73|2152.23|2152.48|2151.98|2152.73|2152.23|2152.48|2151.98|32
1647602660000|2022-03-18 11:24:20|2152.35|2151.85|2152.35|2151.85|2152.48|2151.98|2152.1|2151.6|28
1647602670000|2022-03-18 11:24:30|2152.48|2151.98|2152.6|2152.1|2152.73|2152.23|2152.35|2151.85|61
1647602680000|2022-03-18 11:24:40|2152.73|2152.23|2152.48|2151.98|2152.73|2152.23|2152.35|2151.85|7
1647602690000|2022-03-18 11:24:50|2152.35|2151.85|2152.48|2151.98|2152.73|2152.23|2152.35|2151.85|17
1647602700000|2022-03-18 11:25:00|2152.73|2152.23|2152.48|2151.98|2152.85|2152.35|2152.48|2151.98|35
1647602710000|2022-03-18 11:25:10|2152.35|2151.85|2152.48|2151.98|2152.48|2151.98|2152.35|2151.85|16
1647602720000|2022-03-18 11:25:20|2152.6|2152.1|2152.6|2152.1|2152.6|2152.1|2152.48|2151.98|12
1647602730000|2022-03-18 11:25:30|2152.73|2152.23|2152.48|2151.98|2152.73|2152.23|2152.48|2151.98|8
1647602740000|2022-03-18 11:25:40|2152.35|2151.85|2152.48|2151.98|2152.48|2151.98|2152.35|2151.85|13
1647602750000|2022-03-18 11:25:50|2152.35|2151.85|2152.23|2151.73|2152.48|2151.98|2152.23|2151.73|5
1647602760000|2022-03-18 11:26:00|2152.35|2151.85|2152.48|2151.98|2152.48|2151.98|2152.23|2151.73|20
1647602770000|2022-03-18 11:26:10|2152.35|2151.85|2152.23|2151.73|2152.48|2151.98|2152.23|2151.73|25
1647602780000|2022-03-18 11:26:20|2152.1|2151.6|2152.23|2151.73|2152.48|2151.98|2152.1|2151.6|25
1647602790000|2022-03-18 11:26:30|2152.35|2151.85|2152.48|2151.98|2152.48|2151.98|2152.35|2151.85|4
1647602800000|2022-03-18 11:26:40|2152.35|2151.85|2152.48|2151.98|2152.48|2151.98|2152.23|2151.73|18
1647602810000|2022-03-18 11:26:50|2152.6|2152.1|2152.1|2151.6|2152.6|2152.1|2152.1|2151.6|39
1647602820000|2022-03-18 11:27:00|2152.23|2151.73|2152.1|2151.6|2152.23|2151.73|2151.98|2151.48|17
1647602830000|2022-03-18 11:27:10|2151.98|2151.48|2151.23|2150.73|2151.98|2151.48|2151.23|2150.73|76
1647602840000|2022-03-18 11:27:20|2151.35|2150.85|2151.35|2150.85|2151.48|2150.98|2151.23|2150.73|36
1647602850000|2022-03-18 11:27:30|2151.48|2150.98|2151.23|2150.73|2151.48|2150.98|2151.23|2150.73|6
1647602860000|2022-03-18 11:27:40|2151.35|2150.85|2151.23|2150.73|2151.35|2150.85|2151.23|2150.73|21
1647602870000|2022-03-18 11:27:50|2151.1|2150.6|2150.48|2149.98|2151.23|2150.73|2150.48|2149.98|55
1647602880000|2022-03-18 11:28:00|2150.73|2150.23|2150.48|2149.98|2150.98|2150.48|2150.48|2149.98|45
1647602890000|2022-03-18 11:28:10|2150.23|2149.73|2150.23|2149.73|2150.48|2149.98|2150.23|2149.73|77
1647602900000|2022-03-18 11:28:20|2149.98|2149.48|2149.48|2148.98|2149.98|2149.48|2149.48|2148.98|51
1647602910000|2022-03-18 11:28:30|2149.35|2148.85|2148.48|2147.98|2149.35|2148.85|2148.48|2147.98|73
1647602920000|2022-03-18 11:28:40|2148.73|2148.23|2148.73|2148.23|2148.85|2148.35|2148.48|2147.98|76
1647602930000|2022-03-18 11:28:50|2148.85|2148.35|2149.1|2148.6|2149.23|2148.73|2148.73|2148.23|51
1647602940000|2022-03-18 11:29:00|2148.98|2148.48|2149.98|2149.48|2149.98|2149.48|2148.98|2148.48|129
1647602950000|2022-03-18 11:29:10|2149.85|2149.35|2149.23|2148.73|2149.85|2149.35|2149.1|2148.6|48
1647602960000|2022-03-18 11:29:20|2149.48|2148.98|2149.48|2148.98|2149.73|2149.23|2149.35|2148.85|15
1647602970000|2022-03-18 11:29:30|2149.35|2148.85|2149.73|2149.23|2149.98|2149.48|2149.35|2148.85|47
1647602980000|2022-03-18 11:29:40|2149.48|2148.98|2150.23|2149.73|2150.48|2149.98|2149.48|2148.98|75
1647602990000|2022-03-18 11:29:50|2150.35|2149.85|2150.73|2150.23|2150.73|2150.23|2150.23|2149.73|48
1647603000000|2022-03-18 11:30:00|2150.6|2150.1|2151.23|2150.73|2151.35|2150.85|2150.48|2149.98|39
1647603010000|2022-03-18 11:30:10|2151.35|2150.85|2151.1|2150.6|2151.35|2150.85|2151.1|2150.6|23
1647603020000|2022-03-18 11:30:20|2151.23|2150.73|2151.35|2150.85|2151.48|2150.98|2150.98|2150.48|10
1647603030000|2022-03-18 11:30:30|2151.23|2150.73|2151.73|2151.23|2151.73|2151.23|2150.98|2150.48|42
1647603040000|2022-03-18 11:30:40|2151.48|2150.98|2151.48|2150.98|2151.6|2151.1|2151.48|2150.98|30
1647603050000|2022-03-18 11:30:50|2151.6|2151.1|2151.35|2150.85|2151.85|2151.35|2151.23|2150.73|30
1647603060000|2022-03-18 11:31:00|2151.23|2150.73|2151.23|2150.73|2151.48|2150.98|2151.23|2150.73|7
1647603070000|2022-03-18 11:31:10|2151.98|2151.48|2151.48|2150.98|2152.1|2151.6|2151.48|2150.98|116
1647603080000|2022-03-18 11:31:20|2151.23|2150.73|2151.48|2150.98|2151.48|2150.98|2151.23|2150.73|28
1647603090000|2022-03-18 11:31:30|2151.6|2151.1|2151.6|2151.1|2151.73|2151.23|2151.48|2150.98|47
1647603100000|2022-03-18 11:31:40|2151.73|2151.23|2152.1|2151.6|2152.23|2151.73|2151.6|2151.1|35
1647603110000|2022-03-18 11:31:50|2152.23|2151.73|2152.23|2151.73|2152.23|2151.73|2152.1|2151.6|6
1647603120000|2022-03-18 11:32:00|2151.98|2151.48|2151.73|2151.23|2151.98|2151.48|2151.73|2151.23|47
1647603130000|2022-03-18 11:32:10|2151.85|2151.35|2151.48|2150.98|2151.85|2151.35|2151.48|2150.98|20
1647603140000|2022-03-18 11:32:20|2151.23|2150.73|2151.48|2150.98|2151.48|2150.98|2151.23|2150.73|25
1647603150000|2022-03-18 11:32:30|2151.73|2151.23|2152.1|2151.6|2152.1|2151.6|2151.48|2150.98|59
1647603160000|2022-03-18 11:32:40|2151.98|2151.48|2151.85|2151.35|2152.1|2151.6|2151.73|2151.23|38
1647603170000|2022-03-18 11:32:50|2151.98|2151.48|2151.23|2150.73|2151.98|2151.48|2150.98|2150.48|50
1647603180000|2022-03-18 11:33:00|2151.1|2150.6|2151.85|2151.35|2151.98|2151.48|2150.98|2150.48|40
1647603190000|2022-03-18 11:33:10|2151.98|2151.48|2152.23|2151.73|2152.23|2151.73|2151.98|2151.48|24
1647603200000|2022-03-18 11:33:20|2152.1|2151.6|2152.6|2152.1|2152.6|2152.1|2151.98|2151.48|35
1647603210000|2022-03-18 11:33:30|2152.73|2152.23|2152.85|2152.35|2153.23|2152.73|2152.6|2152.1|67
1647603220000|2022-03-18 11:33:40|2152.98|2152.48|2152.98|2152.48|2152.98|2152.48|2152.73|2152.23|21
1647603230000|2022-03-18 11:33:50|2153.23|2152.73|2152.73|2152.23|2153.23|2152.73|2152.73|2152.23|19
1647603240000|2022-03-18 11:34:00|2152.85|2152.35|2152.85|2152.35|2152.98|2152.48|2152.85|2152.35|8
1647603250000|2022-03-18 11:34:10|2152.98|2152.48|2152.98|2152.48|2152.98|2152.48|2152.85|2152.35|12
1647603260000|2022-03-18 11:34:20|2152.48|2151.98|2152.48|2151.98|2152.85|2152.35|2152.48|2151.98|66
1647603270000|2022-03-18 11:34:30|2152.35|2151.85|2152.85|2152.35|2152.85|2152.35|2152.35|2151.85|59
1647603280000|2022-03-18 11:34:40|2152.98|2152.48|2152.35|2151.85|2152.98|2152.48|2152.35|2151.85|21
1647603290000|2022-03-18 11:34:50|2152.48|2151.98|2152.6|2152.1|2152.73|2152.23|2152.48|2151.98|12
1647603300000|2022-03-18 11:35:00|2152.48|2151.98|2152.23|2151.73|2152.48|2151.98|2151.98|2151.48|35
1647603310000|2022-03-18 11:35:10|2152.35|2151.85|2152.35|2151.85|2152.35|2151.85|2152.23|2151.73|13
1647603320000|2022-03-18 11:35:20|2152.48|2151.98|2151.98|2151.48|2152.48|2151.98|2151.98|2151.48|14
1647603330000|2022-03-18 11:35:30|2152.1|2151.6|2151.98|2151.48|2152.23|2151.73|2151.98|2151.48|16
1647603340000|2022-03-18 11:35:40|2152.1|2151.6|2152.1|2151.6|2152.23|2151.73|2152.1|2151.6|11
1647603350000|2022-03-18 11:35:50|2152.23|2151.73|2152.73|2152.23|2152.73|2152.23|2152.23|2151.73|41
1647603360000|2022-03-18 11:36:00|2152.6|2152.1|2153.35|2152.85|2153.35|2152.85|2152.48|2151.98|63
1647603370000|2022-03-18 11:36:10|2153.48|2152.98|2152.98|2152.48|2153.48|2152.98|2152.98|2152.48|18
1647603380000|2022-03-18 11:36:20|2152.85|2152.35|2153.23|2152.73|2153.23|2152.73|2152.23|2151.73|94
1647603390000|2022-03-18 11:36:30|2153.35|2152.85|2153.48|2152.98|2153.48|2152.98|2153.23|2152.73|21
1647603400000|2022-03-18 11:36:40|2153.35|2152.85|2152.98|2152.48|2153.48|2152.98|2152.98|2152.48|36
1647603410000|2022-03-18 11:36:50|2152.73|2152.23|2152.48|2151.98|2152.73|2152.23|2152.48|2151.98|21
1647603420000|2022-03-18 11:37:00|2152.6|2152.1|2152.85|2152.35|2152.98|2152.48|2152.48|2151.98|23
1647603430000|2022-03-18 11:37:10|2152.98|2152.48|2153.1|2152.6|2153.1|2152.6|2152.98|2152.48|12
1647603440000|2022-03-18 11:37:20|2152.98|2152.48|2152.85|2152.35|2153.23|2152.73|2152.85|2152.35|5
1647603450000|2022-03-18 11:37:30|2152.98|2152.48|2153.48|2152.98|2153.48|2152.98|2152.98|2152.48|35
1647603460000|2022-03-18 11:37:40|2153.6|2153.1|2153.6|2153.1|2153.73|2153.23|2153.48|2152.98|27
1647603470000|2022-03-18 11:37:50|2153.48|2152.98|2153.1|2152.6|2153.48|2152.98|2152.98|2152.48|22
1647603480000|2022-03-18 11:38:00|2152.98|2152.48|2153.48|2152.98|2153.48|2152.98|2152.98|2152.48|9
1647603490000|2022-03-18 11:38:10|2153.6|2153.1|2153.48|2152.98|2153.73|2153.23|2153.48|2152.98|51
1647603500000|2022-03-18 11:38:20|2153.6|2153.1|2153.85|2153.35|2153.98|2153.48|2153.48|2152.98|19
1647603510000|2022-03-18 11:38:30|2153.73|2153.23|2153.48|2152.98|2153.73|2153.23|2153.48|2152.98|10
1647603520000|2022-03-18 11:38:40|2153.35|2152.85|2153.48|2152.98|2153.73|2153.23|2153.35|2152.85|29
1647603530000|2022-03-18 11:38:50|2153.6|2153.1|2153.98|2153.48|2154.1|2153.6|2153.6|2153.1|17
1647603540000|2022-03-18 11:39:00|2154.1|2153.6|2154.23|2153.73|2154.23|2153.73|2154.1|2153.6|11
1647603550000|2022-03-18 11:39:10|2154.48|2153.98|2153.98|2153.48|2154.48|2153.98|2153.98|2153.48|36
1647603560000|2022-03-18 11:39:20|2153.85|2153.35|2153.73|2153.23|2154.1|2153.6|2153.73|2153.23|30
1647603570000|2022-03-18 11:39:30|2153.6|2153.1|2153.48|2152.98|2153.6|2153.1|2153.23|2152.73|23
1647603580000|2022-03-18 11:39:40|2153.6|2153.1|2153.73|2153.23|2153.73|2153.23|2153.6|2153.1|18
1647603590000|2022-03-18 11:39:50|2153.6|2153.1|2153.73|2153.23|2153.98|2153.48|2153.6|2153.1|30
1647603600000|2022-03-18 11:40:00|2153.85|2153.35|2153.98|2153.48|2153.98|2153.48|2153.73|2153.23|13
1647603610000|2022-03-18 11:40:10|2153.85|2153.35|2153.48|2152.98|2153.98|2153.48|2153.48|2152.98|21
1647603620000|2022-03-18 11:40:20|2153.73|2153.23|2153.73|2153.23|2153.85|2153.35|2153.48|2152.98|40
1647603630000|2022-03-18 11:40:30|2153.85|2153.35|2153.6|2153.1|2153.98|2153.48|2153.6|2153.1|15
1647603640000|2022-03-18 11:40:40|2153.73|2153.23|2153.6|2153.1|2153.73|2153.23|2153.48|2152.98|9
1647603650000|2022-03-18 11:40:50|2153.73|2153.23|2153.85|2153.35|2153.98|2153.48|2153.73|2153.23|31
1647603660000|2022-03-18 11:41:00|2153.73|2153.23|2153.85|2153.35|2153.98|2153.48|2153.73|2153.23|9
1647603670000|2022-03-18 11:41:10|2153.98|2153.48|2153.98|2153.48|2153.98|2153.48|2153.85|2153.35|11
1647603680000|2022-03-18 11:41:20|2154.1|2153.6|2154.23|2153.73|2154.23|2153.73|2154.1|2153.6|7
1647603690000|2022-03-18 11:41:30|2154.1|2153.6|2153.98|2153.48|2154.23|2153.73|2153.98|2153.48|41
1647603700000|2022-03-18 11:41:40|2154.1|2153.6|2154.1|2153.6|2154.1|2153.6|2154.1|2153.6|0
1647603710000|2022-03-18 11:41:50|2153.98|2153.48|2153.98|2153.48|2154.23|2153.73|2153.98|2153.48|13
1647603720000|2022-03-18 11:42:00|2154.1|2153.6|2154.23|2153.73|2154.23|2153.73|2154.1|2153.6|5
1647603730000|2022-03-18 11:42:10|2154.35|2153.85|2154.35|2153.85|2154.48|2153.98|2154.23|2153.73|25
1647603740000|2022-03-18 11:42:20|2154.23|2153.73|2154.73|2154.23|2154.73|2154.23|2154.23|2153.73|21
1647603750000|2022-03-18 11:42:30|2154.85|2154.35|2154.73|2154.23|2154.85|2154.35|2154.73|2154.23|21
1647603760000|2022-03-18 11:42:40|2154.85|2154.35|2154.6|2154.1|2154.98|2154.48|2154.48|2153.98|24
1647603770000|2022-03-18 11:42:50|2154.73|2154.23|2154.98|2154.48|2154.98|2154.48|2154.6|2154.1|12
1647603780000|2022-03-18 11:43:00|2155.1|2154.6|2155.73|2155.23|2155.85|2155.35|2155.1|2154.6|65
1647603790000|2022-03-18 11:43:10|2155.48|2154.98|2155.48|2154.98|2155.48|2154.98|2154.98|2154.48|39
1647603800000|2022-03-18 11:43:20|2155.6|2155.1|2155.23|2154.73|2155.6|2155.1|2155.1|2154.6|35
1647603810000|2022-03-18 11:43:30|2155.48|2154.98|2155.48|2154.98|2155.48|2154.98|2155.23|2154.73|33
1647603820000|2022-03-18 11:43:40|2155.6|2155.1|2155.6|2155.1|2155.6|2155.1|2155.48|2154.98|12
1647603830000|2022-03-18 11:43:50|2155.73|2155.23|2155.48|2154.98|2155.73|2155.23|2155.48|2154.98|28
1647603840000|2022-03-18 11:44:00|2155.6|2155.1|2155.6|2155.1|2155.73|2155.23|2155.35|2154.85|110
1647603850000|2022-03-18 11:44:10|2155.73|2155.23|2155.73|2155.23|2155.73|2155.23|2155.6|2155.1|13
1647603860000|2022-03-18 11:44:20|2155.6|2155.1|2155.98|2155.48|2155.98|2155.48|2155.6|2155.1|11
1647603870000|2022-03-18 11:44:30|2155.85|2155.35|2155.98|2155.48|2155.98|2155.48|2155.73|2155.23|23
1647603880000|2022-03-18 11:44:40|2155.85|2155.35|2155.98|2155.48|2155.98|2155.48|2155.85|2155.35|1
1647603890000|2022-03-18 11:44:50|2155.85|2155.35|2156.23|2155.73|2156.23|2155.73|2155.85|2155.35|21
1647603900000|2022-03-18 11:45:00|2156.1|2155.6|2156.1|2155.6|2156.23|2155.73|2155.98|2155.48|9
1647603910000|2022-03-18 11:45:10|2155.98|2155.48|2155.1|2154.6|2155.98|2155.48|2154.98|2154.48|62
1647603920000|2022-03-18 11:45:20|2154.98|2154.48|2154.6|2154.1|2154.98|2154.48|2154.48|2153.98|12
1647603930000|2022-03-18 11:45:30|2154.48|2153.98|2154.48|2153.98|2154.73|2154.23|2154.48|2153.98|23
1647603940000|2022-03-18 11:45:40|2154.35|2153.85|2154.73|2154.23|2154.73|2154.23|2153.98|2153.48|21
1647603950000|2022-03-18 11:45:50|2154.6|2154.1|2154.48|2153.98|2154.6|2154.1|2154.48|2153.98|14
1647603960000|2022-03-18 11:46:00|2154.35|2153.85|2154.48|2153.98|2154.73|2154.23|2154.23|2153.73|25
1647603970000|2022-03-18 11:46:10|2154.23|2153.73|2154.35|2153.85|2154.48|2153.98|2154.23|2153.73|29
1647603980000|2022-03-18 11:46:20|2154.48|2153.98|2154.73|2154.23|2154.73|2154.23|2154.48|2153.98|16
1647603990000|2022-03-18 11:46:30|2154.6|2154.1|2154.48|2153.98|2154.73|2154.23|2154.35|2153.85|8
1647604000000|2022-03-18 11:46:40|2154.35|2153.85|2154.23|2153.73|2154.35|2153.85|2154.1|2153.6|13
1647604010000|2022-03-18 11:46:50|2154.1|2153.6|2153.98|2153.48|2154.35|2153.85|2153.98|2153.48|68
1647604020000|2022-03-18 11:47:00|2153.85|2153.35|2154.73|2154.23|2154.73|2154.23|2153.73|2153.23|42
1647604030000|2022-03-18 11:47:10|2154.6|2154.1|2154.98|2154.48|2154.98|2154.48|2154.48|2153.98|6
1647604040000|2022-03-18 11:47:20|2155.1|2154.6|2155.1|2154.6|2155.23|2154.73|2154.98|2154.48|18
1647604050000|2022-03-18 11:47:30|2154.98|2154.48|2154.98|2154.48|2155.23|2154.73|2154.98|2154.48|6
1647604060000|2022-03-18 11:47:40|2154.73|2154.23|2154.98|2154.48|2154.98|2154.48|2154.73|2154.23|8
1647604070000|2022-03-18 11:47:50|2155.1|2154.6|2155.1|2154.6|2155.23|2154.73|2155.1|2154.6|11
1647604080000|2022-03-18 11:48:00|2155.23|2154.73|2155.23|2154.73|2155.23|2154.73|2154.98|2154.48|12
1647604090000|2022-03-18 11:48:10|2155.1|2154.6|2154.98|2154.48|2155.23|2154.73|2154.98|2154.48|9
1647604100000|2022-03-18 11:48:20|2155.1|2154.6|2155.73|2155.23|2155.73|2155.23|2154.98|2154.48|47
1647604110000|2022-03-18 11:48:30|2155.85|2155.35|2155.73|2155.23|2155.98|2155.48|2155.73|2155.23|11
1647604120000|2022-03-18 11:48:40|2155.85|2155.35|2155.73|2155.23|2155.85|2155.35|2155.6|2155.1|18
1647604130000|2022-03-18 11:48:50|2155.6|2155.1|2155.73|2155.23|2155.98|2155.48|2155.6|2155.1|4
1647604140000|2022-03-18 11:49:00|2155.6|2155.1|2155.6|2155.1|2155.73|2155.23|2155.48|2154.98|5
1647604150000|2022-03-18 11:49:10|2155.73|2155.23|2155.73|2155.23|2155.73|2155.23|2155.73|2155.23|7
1647604160000|2022-03-18 11:49:20|2155.85|2155.35|2155.98|2155.48|2155.98|2155.48|2155.73|2155.23|13
1647604170000|2022-03-18 11:49:30|2155.85|2155.35|2155.73|2155.23|2155.85|2155.35|2155.6|2155.1|12
1647604180000|2022-03-18 11:49:40|2155.6|2155.1|2156.1|2155.6|2156.1|2155.6|2155.6|2155.1|41
1647604190000|2022-03-18 11:49:50|2156.23|2155.73|2156.23|2155.73|2156.23|2155.73|2156.1|2155.6|11
1647604200000|2022-03-18 11:50:00|2156.1|2155.6|2155.98|2155.48|2156.1|2155.6|2155.98|2155.48|9
1647604210000|2022-03-18 11:50:10|2155.85|2155.35|2155.85|2155.35|2155.98|2155.48|2155.73|2155.23|9
1647604220000|2022-03-18 11:50:20|2155.98|2155.48|2155.98|2155.48|2155.98|2155.48|2155.98|2155.48|1
1647604230000|2022-03-18 11:50:30|2155.85|2155.35|2155.98|2155.48|2155.98|2155.48|2155.73|2155.23|17
1647604240000|2022-03-18 11:50:40|2155.73|2155.23|2155.23|2154.73|2155.85|2155.35|2155.23|2154.73|45
1647604250000|2022-03-18 11:50:50|2155.35|2154.85|2155.48|2154.98|2155.48|2154.98|2155.23|2154.73|11
1647604260000|2022-03-18 11:51:00|2155.6|2155.1|2155.73|2155.23|2155.73|2155.23|2155.48|2154.98|59
1647604270000|2022-03-18 11:51:10|2155.6|2155.1|2155.23|2154.73|2155.6|2155.1|2155.1|2154.6|14
1647604280000|2022-03-18 11:51:20|2155.1|2154.6|2155.23|2154.73|2155.48|2154.98|2155.1|2154.6|4
1647604290000|2022-03-18 11:51:30|2155.1|2154.6|2155.1|2154.6|2155.23|2154.73|2155.1|2154.6|6
1647604300000|2022-03-18 11:51:40|2155.23|2154.73|2155.1|2154.6|2155.23|2154.73|2155.1|2154.6|2
1647604310000|2022-03-18 11:51:50|2154.98|2154.48|2154.98|2154.48|2155.23|2154.73|2154.98|2154.48|33
1647604320000|2022-03-18 11:52:00|2154.73|2154.23|2154.6|2154.1|2154.85|2154.35|2154.6|2154.1|68
1647604330000|2022-03-18 11:52:10|2154.73|2154.23|2154.85|2154.35|2154.85|2154.35|2154.73|2154.23|8
1647604340000|2022-03-18 11:52:20|2154.98|2154.48|2154.98|2154.48|2155.23|2154.73|2154.85|2154.35|16
1647604350000|2022-03-18 11:52:30|2155.1|2154.6|2154.73|2154.23|2155.1|2154.6|2154.73|2154.23|16
1647604360000|2022-03-18 11:52:40|2154.98|2154.48|2154.85|2154.35|2155.1|2154.6|2154.85|2154.35|16
1647604370000|2022-03-18 11:52:50|2154.98|2154.48|2155.6|2155.1|2155.73|2155.23|2154.85|2154.35|31
1647604380000|2022-03-18 11:53:00|2155.48|2154.98|2155.85|2155.35|2155.85|2155.35|2155.48|2154.98|38
1647604390000|2022-03-18 11:53:10|2155.98|2155.48|2155.73|2155.23|2156.1|2155.6|2155.73|2155.23|25
1647604400000|2022-03-18 11:53:20|2155.85|2155.35|2155.73|2155.23|2155.98|2155.48|2155.73|2155.23|0
1647604410000|2022-03-18 11:53:30|2155.6|2155.1|2155.48|2154.98|2155.6|2155.1|2155.48|2154.98|20
1647604420000|2022-03-18 11:53:40|2155.35|2154.85|2155.23|2154.73|2155.35|2154.85|2155.23|2154.73|15
1647604430000|2022-03-18 11:53:50|2155.35|2154.85|2155.23|2154.73|2155.48|2154.98|2155.23|2154.73|10
1647604440000|2022-03-18 11:54:00|2154.98|2154.48|2154.73|2154.23|2155.23|2154.73|2154.73|2154.23|25
1647604450000|2022-03-18 11:54:10|2154.85|2154.35|2154.73|2154.23|2154.85|2154.35|2154.73|2154.23|7
1647604460000|2022-03-18 11:54:20|2154.48|2153.98|2154.48|2153.98|2154.48|2153.98|2154.48|2153.98|11
1647604470000|2022-03-18 11:54:30|2154.6|2154.1|2154.98|2154.48|2154.98|2154.48|2154.6|2154.1|17
1647604480000|2022-03-18 11:54:40|2155.1|2154.6|2154.73|2154.23|2155.1|2154.6|2154.73|2154.23|22
1647604490000|2022-03-18 11:54:50|2154.85|2154.35|2155.1|2154.6|2155.1|2154.6|2154.73|2154.23|8
1647604500000|2022-03-18 11:55:00|2154.98|2154.48|2155.73|2155.23|2155.73|2155.23|2154.98|2154.48|20
1647604510000|2022-03-18 11:55:10|2155.85|2155.35|2155.98|2155.48|2155.98|2155.48|2155.73|2155.23|16
1647604520000|2022-03-18 11:55:20|2155.73|2155.23|2154.85|2154.35|2155.85|2155.35|2154.73|2154.23|118
1647604530000|2022-03-18 11:55:30|2154.98|2154.48|2154.73|2154.23|2154.98|2154.48|2154.73|2154.23|4
1647604540000|2022-03-18 11:55:40|2154.85|2154.35|2154.98|2154.48|2155.1|2154.6|2154.73|2154.23|25
1647604550000|2022-03-18 11:55:50|2154.85|2154.35|2155.48|2154.98|2155.48|2154.98|2154.85|2154.35|7
1647604560000|2022-03-18 11:56:00|2155.6|2155.1|2155.98|2155.48|2155.98|2155.48|2155.48|2154.98|7
1647604570000|2022-03-18 11:56:10|2155.85|2155.35|2155.48|2154.98|2155.98|2155.48|2155.48|2154.98|27
1647604580000|2022-03-18 11:56:20|2155.6|2155.1|2155.73|2155.23|2155.73|2155.23|2155.6|2155.1|4
1647604590000|2022-03-18 11:56:30|2155.6|2155.1|2155.48|2154.98|2155.73|2155.23|2154.98|2154.48|29
1647604600000|2022-03-18 11:56:40|2155.23|2154.73|2155.23|2154.73|2155.23|2154.73|2155.23|2154.73|6
1647604610000|2022-03-18 11:56:50|2155.1|2154.6|2155.1|2154.6|2155.23|2154.73|2154.98|2154.48|5
1647604620000|2022-03-18 11:57:00|2155.23|2154.73|2155.23|2154.73|2155.23|2154.73|2154.98|2154.48|5
1647604630000|2022-03-18 11:57:10|2155.35|2154.85|2155.6|2155.1|2155.73|2155.23|2155.23|2154.73|18
1647604640000|2022-03-18 11:57:20|2155.73|2155.23|2155.98|2155.48|2155.98|2155.48|2155.6|2155.1|13
1647604650000|2022-03-18 11:57:30|2155.85|2155.35|2155.98|2155.48|2155.98|2155.48|2155.73|2155.23|25
1647604660000|2022-03-18 11:57:40|2155.85|2155.35|2155.98|2155.48|2155.98|2155.48|2155.73|2155.23|3
1647604670000|2022-03-18 11:57:50|2155.85|2155.35|2155.98|2155.48|2155.98|2155.48|2155.73|2155.23|13
1647604680000|2022-03-18 11:58:00|2155.85|2155.35|2155.6|2155.1|2155.85|2155.35|2155.35|2154.85|54
1647604690000|2022-03-18 11:58:10|2155.73|2155.23|2155.48|2154.98|2155.85|2155.35|2155.48|2154.98|4
1647604700000|2022-03-18 11:58:20|2155.35|2154.85|2154.98|2154.48|2155.35|2154.85|2154.98|2154.48|12
1647604710000|2022-03-18 11:58:30|2155.1|2154.6|2154.73|2154.23|2155.1|2154.6|2154.73|2154.23|20
1647604720000|2022-03-18 11:58:40|2154.85|2154.35|2154.85|2154.35|2154.98|2154.48|2154.73|2154.23|7
1647604730000|2022-03-18 11:58:50|2154.73|2154.23|2154.48|2153.98|2154.73|2154.23|2154.48|2153.98|8
1647604740000|2022-03-18 11:59:00|2154.35|2153.85|2154.23|2153.73|2154.48|2153.98|2153.98|2153.48|16
1647604750000|2022-03-18 11:59:10|2154.1|2153.6|2153.73|2153.23|2154.1|2153.6|2153.73|2153.23|18
1647604760000|2022-03-18 11:59:20|2153.6|2153.1|2153.48|2152.98|2153.73|2153.23|2153.48|2152.98|7
1647604770000|2022-03-18 11:59:30|2153.23|2152.73|2152.48|2151.98|2153.23|2152.73|2152.48|2151.98|36
1647604780000|2022-03-18 11:59:40|2152.6|2152.1|2152.23|2151.73|2152.73|2152.23|2152.1|2151.6|58
1647604790000|2022-03-18 11:59:50|2152.48|2151.98|2152.48|2151.98|2152.48|2151.98|2152.23|2151.73|26
1647604800000|2022-03-18 12:00:00|2152.73|2152.23|2152.73|2152.23|2153.35|2152.85|2152.73|2152.23|110
1647604810000|2022-03-18 12:00:10|2152.85|2152.35|2153.1|2152.6|2153.1|2152.6|2152.73|2152.23|123
1647604820000|2022-03-18 12:00:20|2152.98|2152.48|2152.73|2152.23|2152.98|2152.48|2152.48|2151.98|97
1647604830000|2022-03-18 12:00:30|2152.48|2151.98|2152.48|2151.98|2152.73|2152.23|2152.23|2151.73|87
1647604840000|2022-03-18 12:00:40|2152.73|2152.23|2152.73|2152.23|2152.73|2152.23|2152.48|2151.98|60
1647604850000|2022-03-18 12:00:50|2152.85|2152.35|2153.23|2152.73|2153.23|2152.73|2152.85|2152.35|42
1647604860000|2022-03-18 12:01:00|2153.48|2152.98|2153.48|2152.98|2153.85|2153.35|2153.35|2152.85|67
1647604870000|2022-03-18 12:01:10|2153.6|2153.1|2153.73|2153.23|2153.85|2153.35|2153.48|2152.98|19
1647604880000|2022-03-18 12:01:20|2153.85|2153.35|2153.98|2153.48|2154.23|2153.73|2153.73|2153.23|20
1647604890000|2022-03-18 12:01:30|2153.85|2153.35|2153.98|2153.48|2154.23|2153.73|2153.85|2153.35|23
1647604900000|2022-03-18 12:01:40|2154.1|2153.6|2153.23|2152.73|2154.1|2153.6|2153.23|2152.73|46
1647604910000|2022-03-18 12:01:50|2152.98|2152.48|2152.98|2152.48|2153.1|2152.6|2152.6|2152.1|45
1647604920000|2022-03-18 12:02:00|2152.85|2152.35|2152.85|2152.35|2152.98|2152.48|2152.73|2152.23|43
1647604930000|2022-03-18 12:02:10|2152.98|2152.48|2153.35|2152.85|2153.6|2153.1|2152.98|2152.48|20
1647604940000|2022-03-18 12:02:20|2153.23|2152.73|2153.73|2153.23|2153.73|2153.23|2153.23|2152.73|4
1647604950000|2022-03-18 12:02:30|2153.6|2153.1|2153.85|2153.35|2153.98|2153.48|2153.23|2152.73|84
1647604960000|2022-03-18 12:02:40|2153.98|2153.48|2153.98|2153.48|2154.23|2153.73|2153.73|2153.23|45
1647604970000|2022-03-18 12:02:50|2154.23|2153.73|2154.48|2153.98|2154.48|2153.98|2154.1|2153.6|4
1647604980000|2022-03-18 12:03:00|2154.35|2153.85|2154.48|2153.98|2154.6|2154.1|2154.35|2153.85|17
1647604990000|2022-03-18 12:03:10|2154.6|2154.1|2154.73|2154.23|2154.85|2154.35|2154.48|2153.98|40
1647605000000|2022-03-18 12:03:20|2154.85|2154.35|2154.98|2154.48|2155.1|2154.6|2154.48|2153.98|88
1647605010000|2022-03-18 12:03:30|2154.85|2154.35|2154.98|2154.48|2154.98|2154.48|2154.73|2154.23|55
1647605020000|2022-03-18 12:03:40|2154.85|2154.35|2154.98|2154.48|2154.98|2154.48|2154.48|2153.98|64
1647605030000|2022-03-18 12:03:50|2154.85|2154.35|2155.48|2154.98|2155.98|2155.48|2154.85|2154.35|100
1647605040000|2022-03-18 12:04:00|2155.23|2154.73|2155.48|2154.98|2155.73|2155.23|2155.23|2154.73|100
1647605050000|2022-03-18 12:04:10|2155.23|2154.73|2155.23|2154.73|2155.73|2155.23|2155.23|2154.73|79
1647605060000|2022-03-18 12:04:20|2154.98|2154.48|2154.48|2153.98|2155.1|2154.6|2154.1|2153.6|78
1647605070000|2022-03-18 12:04:30|2154.23|2153.73|2154.98|2154.48|2154.98|2154.48|2154.23|2153.73|75
1647605080000|2022-03-18 12:04:40|2155.23|2154.73|2157.73|2157.23|2157.73|2157.23|2155.23|2154.73|105
1647605090000|2022-03-18 12:04:50|2157.98|2157.48|2157.73|2157.23|2157.98|2157.48|2156.73|2156.23|186
1647605100000|2022-03-18 12:05:00|2157.98|2157.48|2158.48|2157.98|2158.85|2158.35|2157.35|2156.85|286
1647605110000|2022-03-18 12:05:10|2158.23|2157.73|2158.23|2157.73|2158.48|2157.98|2157.48|2156.98|140
1647605120000|2022-03-18 12:05:20|2158.35|2157.85|2158.23|2157.73|2158.73|2158.23|2157.73|2157.23|236
1647605130000|2022-03-18 12:05:30|2157.98|2157.48|2156.98|2156.48|2158.35|2157.85|2156.6|2156.1|85
1647605140000|2022-03-18 12:05:40|2157.23|2156.73|2156.23|2155.73|2157.23|2156.73|2156.1|2155.6|38
1647605150000|2022-03-18 12:05:50|2156.1|2155.6|2157.23|2156.73|2157.23|2156.73|2156.1|2155.6|64
1647605160000|2022-03-18 12:06:00|2157.35|2156.85|2157.1|2156.6|2157.6|2157.1|2156.98|2156.48|46
1647605170000|2022-03-18 12:06:10|2157.48|2156.98|2156.98|2156.48|2157.48|2156.98|2156.98|2156.48|39
1647605180000|2022-03-18 12:06:20|2156.85|2156.35|2156.73|2156.23|2156.98|2156.48|2156.48|2155.98|67
1647605190000|2022-03-18 12:06:30|2156.85|2156.35|2156.85|2156.35|2156.98|2156.48|2156.73|2156.23|36
1647605200000|2022-03-18 12:06:40|2156.98|2156.48|2156.98|2156.48|2157.23|2156.73|2156.48|2155.98|80
1647605210000|2022-03-18 12:06:50|2157.1|2156.6|2157.1|2156.6|2157.1|2156.6|2156.73|2156.23|31
1647605220000|2022-03-18 12:07:00|2156.98|2156.48|2157.23|2156.73|2157.23|2156.73|2156.73|2156.23|21
1647605230000|2022-03-18 12:07:10|2157.35|2156.85|2157.73|2157.23|2157.73|2157.23|2157.23|2156.73|82
1647605240000|2022-03-18 12:07:20|2157.6|2157.1|2157.85|2157.35|2158.23|2157.73|2157.48|2156.98|72
1647605250000|2022-03-18 12:07:30|2157.73|2157.23|2158.23|2157.73|2158.23|2157.73|2157.73|2157.23|41
1647605260000|2022-03-18 12:07:40|2158.1|2157.6|2158.73|2158.23|2159.1|2158.6|2158.1|2157.6|44
1647605270000|2022-03-18 12:07:50|2158.48|2157.98|2158.85|2158.35|2158.98|2158.48|2158.48|2157.98|41
1647605280000|2022-03-18 12:08:00|2158.73|2158.23|2157.98|2157.48|2158.85|2158.35|2157.73|2157.23|43
1647605290000|2022-03-18 12:08:10|2158.1|2157.6|2158.35|2157.85|2158.73|2158.23|2158.1|2157.6|68
1647605300000|2022-03-18 12:08:20|2158.48|2157.98|2158.48|2157.98|2158.48|2157.98|2157.98|2157.48|16
1647605310000|2022-03-18 12:08:30|2158.23|2157.73|2158.23|2157.73|2158.35|2157.85|2158.1|2157.6|80
1647605320000|2022-03-18 12:08:40|2158.35|2157.85|2158.23|2157.73|2158.48|2157.98|2158.23|2157.73|50
1647605330000|2022-03-18 12:08:50|2158.35|2157.85|2157.98|2157.48|2158.48|2157.98|2157.98|2157.48|19
1647605340000|2022-03-18 12:09:00|2158.1|2157.6|2158.1|2157.6|2158.23|2157.73|2158.1|2157.6|48
1647605350000|2022-03-18 12:09:10|2157.98|2157.48|2157.48|2156.98|2157.98|2157.48|2157.35|2156.85|39
1647605360000|2022-03-18 12:09:20|2157.6|2157.1|2157.48|2156.98|2157.73|2157.23|2157.35|2156.85|11
1647605370000|2022-03-18 12:09:30|2157.35|2156.85|2156.98|2156.48|2157.35|2156.85|2156.98|2156.48|13
1647605380000|2022-03-18 12:09:40|2157.23|2156.73|2156.98|2156.48|2157.23|2156.73|2156.98|2156.48|4
1647605390000|2022-03-18 12:09:50|2156.85|2156.35|2157.23|2156.73|2157.23|2156.73|2156.73|2156.23|4
1647605400000|2022-03-18 12:10:00|2157.35|2156.85|2156.98|2156.48|2157.6|2157.1|2156.98|2156.48|27
1647605410000|2022-03-18 12:10:10|2156.73|2156.23|2156.73|2156.23|2156.98|2156.48|2156.48|2155.98|13
1647605420000|2022-03-18 12:10:20|2156.6|2156.1|2157.48|2156.98|2157.48|2156.98|2156.48|2155.98|30
1647605430000|2022-03-18 12:10:30|2157.35|2156.85|2157.6|2157.1|2157.73|2157.23|2157.35|2156.85|16
1647605440000|2022-03-18 12:10:40|2157.48|2156.98|2157.73|2157.23|2157.73|2157.23|2157.48|2156.98|13
1647605450000|2022-03-18 12:10:50|2157.6|2157.1|2157.48|2156.98|2157.6|2157.1|2157.23|2156.73|11
1647605460000|2022-03-18 12:11:00|2157.35|2156.85|2157.1|2156.6|2157.35|2156.85|2156.98|2156.48|18
1647605470000|2022-03-18 12:11:10|2157.23|2156.73|2157.35|2156.85|2157.48|2156.98|2156.98|2156.48|13
1647605480000|2022-03-18 12:11:20|2157.23|2156.73|2156.48|2155.98|2157.23|2156.73|2156.48|2155.98|26
1647605490000|2022-03-18 12:11:30|2156.6|2156.1|2156.73|2156.23|2156.98|2156.48|2156.48|2155.98|9
1647605500000|2022-03-18 12:11:40|2156.85|2156.35|2156.6|2156.1|2156.85|2156.35|2156.48|2155.98|8
1647605510000|2022-03-18 12:11:50|2156.73|2156.23|2156.6|2156.1|2156.85|2156.35|2156.48|2155.98|8
1647605520000|2022-03-18 12:12:00|2156.73|2156.23|2156.6|2156.1|2156.73|2156.23|2156.48|2155.98|7
1647605530000|2022-03-18 12:12:10|2156.48|2155.98|2157.6|2157.1|2157.73|2157.23|2156.48|2155.98|40
1647605540000|2022-03-18 12:12:20|2157.73|2157.23|2156.98|2156.48|2157.73|2157.23|2156.98|2156.48|6
1647605550000|2022-03-18 12:12:30|2157.1|2156.6|2157.48|2156.98|2157.48|2156.98|2157.1|2156.6|7
1647605560000|2022-03-18 12:12:40|2157.35|2156.85|2157.1|2156.6|2157.48|2156.98|2157.1|2156.6|2
1647605570000|2022-03-18 12:12:50|2156.98|2156.48|2157.23|2156.73|2157.23|2156.73|2156.98|2156.48|9
1647605580000|2022-03-18 12:13:00|2157.1|2156.6|2156.73|2156.23|2157.23|2156.73|2156.73|2156.23|11
1647605590000|2022-03-18 12:13:10|2156.85|2156.35|2156.73|2156.23|2156.85|2156.35|2156.48|2155.98|17
1647605600000|2022-03-18 12:13:20|2156.6|2156.1|2156.48|2155.98|2156.73|2156.23|2156.35|2155.85|12
1647605610000|2022-03-18 12:13:30|2156.35|2155.85|2156.48|2155.98|2156.48|2155.98|2156.23|2155.73|6
1647605620000|2022-03-18 12:13:40|2156.73|2156.23|2156.98|2156.48|2156.98|2156.48|2156.48|2155.98|13
1647605630000|2022-03-18 12:13:50|2156.85|2156.35|2156.85|2156.35|2157.23|2156.73|2156.73|2156.23|30
1647605640000|2022-03-18 12:14:00|2156.98|2156.48|2157.23|2156.73|2157.48|2156.98|2156.98|2156.48|24
1647605650000|2022-03-18 12:14:10|2157.35|2156.85|2157.48|2156.98|2157.6|2157.1|2157.35|2156.85|8
1647605660000|2022-03-18 12:14:20|2157.6|2157.1|2157.48|2156.98|2157.6|2157.1|2157.35|2156.85|25
1647605670000|2022-03-18 12:14:30|2157.35|2156.85|2157.98|2157.48|2158.1|2157.6|2157.35|2156.85|13
1647605680000|2022-03-18 12:14:40|2157.85|2157.35|2157.98|2157.48|2157.98|2157.48|2157.6|2157.1|29
1647605690000|2022-03-18 12:14:50|2157.73|2157.23|2157.73|2157.23|2157.73|2157.23|2157.6|2157.1|11
1647605700000|2022-03-18 12:15:00|2157.6|2157.1|2157.23|2156.73|2157.98|2157.48|2156.98|2156.48|17
1647605710000|2022-03-18 12:15:10|2157.35|2156.85|2157.23|2156.73|2157.6|2157.1|2157.23|2156.73|19
1647605720000|2022-03-18 12:15:20|2157.35|2156.85|2157.1|2156.6|2157.35|2156.85|2156.98|2156.48|18
1647605730000|2022-03-18 12:15:30|2156.98|2156.48|2157.23|2156.73|2157.48|2156.98|2156.98|2156.48|5
1647605740000|2022-03-18 12:15:40|2157.1|2156.6|2157.23|2156.73|2157.23|2156.73|2156.85|2156.35|19
1647605750000|2022-03-18 12:15:50|2157.1|2156.6|2156.98|2156.48|2157.1|2156.6|2156.98|2156.48|4
1647605760000|2022-03-18 12:16:00|2157.1|2156.6|2156.98|2156.48|2157.23|2156.73|2156.98|2156.48|2
1647605770000|2022-03-18 12:16:10|2157.1|2156.6|2156.98|2156.48|2157.23|2156.73|2156.98|2156.48|0
1647605780000|2022-03-18 12:16:20|2157.1|2156.6|2157.1|2156.6|2157.1|2156.6|2156.98|2156.48|2
1647605790000|2022-03-18 12:16:30|2156.98|2156.48|2156.6|2156.1|2157.1|2156.6|2155.6|2155.1|94
1647605800000|2022-03-18 12:16:40|2156.73|2156.23|2156.48|2155.98|2156.73|2156.23|2156.23|2155.73|22
1647605810000|2022-03-18 12:16:50|2156.35|2155.85|2156.48|2155.98|2156.73|2156.23|2156.23|2155.73|18
1647605820000|2022-03-18 12:17:00|2156.35|2155.85|2156.6|2156.1|2156.73|2156.23|2156.35|2155.85|94
1647605830000|2022-03-18 12:17:10|2156.73|2156.23|2156.35|2155.85|2156.73|2156.23|2156.23|2155.73|20
1647605840000|2022-03-18 12:17:20|2156.23|2155.73|2156.1|2155.6|2156.23|2155.73|2155.98|2155.48|11
1647605850000|2022-03-18 12:17:30|2156.23|2155.73|2156.48|2155.98|2156.73|2156.23|2156.23|2155.73|24
1647605860000|2022-03-18 12:17:40|2156.6|2156.1|2156.23|2155.73|2156.6|2156.1|2156.23|2155.73|75
1647605870000|2022-03-18 12:17:50|2156.35|2155.85|2156.1|2155.6|2156.35|2155.85|2155.98|2155.48|76
1647605880000|2022-03-18 12:18:00|2155.98|2155.48|2155.73|2155.23|2155.98|2155.48|2155.73|2155.23|21
1647605890000|2022-03-18 12:18:10|2155.85|2155.35|2156.23|2155.73|2156.23|2155.73|2155.73|2155.23|35
1647605900000|2022-03-18 12:18:20|2156.1|2155.6|2155.85|2155.35|2156.1|2155.6|2155.73|2155.23|14
1647605910000|2022-03-18 12:18:30|2155.73|2155.23|2155.73|2155.23|2155.98|2155.48|2155.73|2155.23|22
1647605920000|2022-03-18 12:18:40|2155.85|2155.35|2156.23|2155.73|2156.23|2155.73|2155.73|2155.23|125
1647605930000|2022-03-18 12:18:50|2156.48|2155.98|2156.48|2155.98|2156.73|2156.23|2156.23|2155.73|48
1647605940000|2022-03-18 12:19:00|2156.35|2155.85|2156.23|2155.73|2156.48|2155.98|2156.23|2155.73|9
1647605950000|2022-03-18 12:19:10|2156.35|2155.85|2156.73|2156.23|2156.85|2156.35|2156.23|2155.73|11
1647605960000|2022-03-18 12:19:20|2156.98|2156.48|2157.35|2156.85|2157.48|2156.98|2156.98|2156.48|43
1647605970000|2022-03-18 12:19:30|2157.48|2156.98|2157.35|2156.85|2157.48|2156.98|2157.23|2156.73|8
1647605980000|2022-03-18 12:19:40|2157.23|2156.73|2157.48|2156.98|2157.48|2156.98|2157.23|2156.73|8
1647605990000|2022-03-18 12:19:50|2157.6|2157.1|2157.73|2157.23|2157.73|2157.23|2157.48|2156.98|19
1647606000000|2022-03-18 12:20:00|2157.85|2157.35|2157.85|2157.35|2157.98|2157.48|2157.6|2157.1|21
1647606010000|2022-03-18 12:20:10|2157.98|2157.48|2157.85|2157.35|2157.98|2157.48|2157.73|2157.23|5
1647606020000|2022-03-18 12:20:20|2157.73|2157.23|2158.23|2157.73|2158.23|2157.73|2157.73|2157.23|34
1647606030000|2022-03-18 12:20:30|2158.35|2157.85|2158.48|2157.98|2158.48|2157.98|2158.23|2157.73|56
1647606040000|2022-03-18 12:20:40|2158.35|2157.85|2158.23|2157.73|2158.48|2157.98|2158.23|2157.73|19
1647606050000|2022-03-18 12:20:50|2158.35|2157.85|2158.23|2157.73|2158.35|2157.85|2158.23|2157.73|19
1647606060000|2022-03-18 12:21:00|2158.35|2157.85|2159.35|2158.85|2159.48|2158.98|2158.23|2157.73|42
1647606070000|2022-03-18 12:21:10|2159.48|2158.98|2159.85|2159.35|2159.98|2159.48|2159.1|2158.6|94
1647606080000|2022-03-18 12:21:20|2159.73|2159.23|2160.48|2159.98|2160.48|2159.98|2159.73|2159.23|103
1647606090000|2022-03-18 12:21:30|2160.23|2159.73|2160.1|2159.6|2160.35|2159.85|2160.1|2159.6|48
1647606100000|2022-03-18 12:21:40|2160.23|2159.73|2159.48|2158.98|2160.23|2159.73|2159.48|2158.98|38
1647606110000|2022-03-18 12:21:50|2159.35|2158.85|2159.23|2158.73|2159.35|2158.85|2158.85|2158.35|27
1647606120000|2022-03-18 12:22:00|2159.1|2158.6|2158.98|2158.48|2159.23|2158.73|2158.98|2158.48|24
1647606130000|2022-03-18 12:22:10|2158.85|2158.35|2158.98|2158.48|2159.23|2158.73|2158.85|2158.35|17
1647606140000|2022-03-18 12:22:20|2158.85|2158.35|2158.48|2157.98|2158.85|2158.35|2158.48|2157.98|5
1647606160000|2022-03-18 12:22:40|2158.73|2158.23|2159.48|2158.98|2159.48|2158.98|2158.6|2158.1|19
1647606170000|2022-03-18 12:22:50|2159.6|2159.1|2159.73|2159.23|2159.98|2159.48|2159.48|2158.98|19
1647606180000|2022-03-18 12:23:00|2159.6|2159.1|2159.98|2159.48|2159.98|2159.48|2159.48|2158.98|42
1647606190000|2022-03-18 12:23:10|2159.85|2159.35|2159.98|2159.48|2159.98|2159.48|2159.73|2159.23|8
1647606200000|2022-03-18 12:23:20|2159.85|2159.35|2159.6|2159.1|2159.85|2159.35|2159.48|2158.98|44
1647606210000|2022-03-18 12:23:30|2159.73|2159.23|2159.73|2159.23|2159.98|2159.48|2159.6|2159.1|11
1647606220000|2022-03-18 12:23:40|2159.6|2159.1|2159.73|2159.23|2159.85|2159.35|2159.48|2158.98|18
1647606230000|2022-03-18 12:23:50|2159.6|2159.1|2159.6|2159.1|2159.73|2159.23|2159.48|2158.98|14
1647606240000|2022-03-18 12:24:00|2159.73|2159.23|2159.1|2158.6|2159.73|2159.23|2158.98|2158.48|37
1647606250000|2022-03-18 12:24:10|2159.23|2158.73|2158.98|2158.48|2159.23|2158.73|2158.73|2158.23|15
1647606260000|2022-03-18 12:24:20|2159.23|2158.73|2159.35|2158.85|2159.48|2158.98|2159.23|2158.73|6
1647606270000|2022-03-18 12:24:30|2159.48|2158.98|2159.73|2159.23|2159.73|2159.23|2159.23|2158.73|16
1647606280000|2022-03-18 12:24:40|2159.6|2159.1|2159.98|2159.48|2159.98|2159.48|2159.6|2159.1|7
1647606290000|2022-03-18 12:24:50|2160.23|2159.73|2159.85|2159.35|2160.23|2159.73|2159.85|2159.35|52
1647606300000|2022-03-18 12:25:00|2159.73|2159.23|2160.1|2159.6|2160.23|2159.73|2159.73|2159.23|31
1647606310000|2022-03-18 12:25:10|2160.23|2159.73|2159.73|2159.23|2160.23|2159.73|2159.73|2159.23|28
1647606320000|2022-03-18 12:25:20|2159.6|2159.1|2159.48|2158.98|2159.6|2159.1|2159.48|2158.98|4
1647606330000|2022-03-18 12:25:30|2159.6|2159.1|2159.23|2158.73|2159.73|2159.23|2159.23|2158.73|26
1647606340000|2022-03-18 12:25:40|2159.35|2158.85|2159.1|2158.6|2159.35|2158.85|2159.1|2158.6|14
1647606350000|2022-03-18 12:25:50|2159.23|2158.73|2159.48|2158.98|2159.48|2158.98|2159.1|2158.6|14
1647606360000|2022-03-18 12:26:00|2159.35|2158.85|2159.23|2158.73|2159.35|2158.85|2159.1|2158.6|31
1647606370000|2022-03-18 12:26:10|2159.6|2159.1|2159.23|2158.73|2159.6|2159.1|2159.23|2158.73|40
1647606380000|2022-03-18 12:26:20|2159.48|2158.98|2159.48|2158.98|2159.48|2158.98|2159.35|2158.85|16
1647606390000|2022-03-18 12:26:30|2159.35|2158.85|2159.48|2158.98|2159.48|2158.98|2159.35|2158.85|15
1647606400000|2022-03-18 12:26:40|2159.35|2158.85|2158.98|2158.48|2159.35|2158.85|2158.73|2158.23|94
1647606410000|2022-03-18 12:26:50|2159.23|2158.73|2159.23|2158.73|2159.35|2158.85|2159.1|2158.6|10
1647606420000|2022-03-18 12:27:00|2159.1|2158.6|2159.1|2158.6|2159.23|2158.73|2158.98|2158.48|23
1647606430000|2022-03-18 12:27:10|2159.23|2158.73|2159.23|2158.73|2159.23|2158.73|2159.1|2158.6|7
1647606440000|2022-03-18 12:27:20|2159.35|2158.85|2158.98|2158.48|2159.35|2158.85|2158.85|2158.35|20
1647606450000|2022-03-18 12:27:30|2158.73|2158.23|2158.73|2158.23|2158.73|2158.23|2158.73|2158.23|10
1647606460000|2022-03-18 12:27:40|2158.85|2158.35|2159.1|2158.6|2159.23|2158.73|2158.85|2158.35|11
1647606470000|2022-03-18 12:27:50|2158.98|2158.48|2158.98|2158.48|2158.98|2158.48|2158.85|2158.35|6
1647606480000|2022-03-18 12:28:00|2159.23|2158.73|2159.73|2159.23|2159.73|2159.23|2159.23|2158.73|28
1647606490000|2022-03-18 12:28:10|2159.6|2159.1|2159.6|2159.1|2159.6|2159.1|2159.48|2158.98|11
1647606500000|2022-03-18 12:28:20|2159.48|2158.98|2159.23|2158.73|2159.6|2159.1|2159.23|2158.73|12
1647606510000|2022-03-18 12:28:30|2159.1|2158.6|2159.48|2158.98|2159.48|2158.98|2158.98|2158.48|12
1647606520000|2022-03-18 12:28:40|2159.6|2159.1|2159.73|2159.23|2160.1|2159.6|2159.48|2158.98|41
1647606530000|2022-03-18 12:28:50|2159.6|2159.1|2159.98|2159.48|2159.98|2159.48|2159.6|2159.1|10
1647606540000|2022-03-18 12:29:00|2159.85|2159.35|2159.73|2159.23|2159.98|2159.48|2159.73|2159.23|9
1647606550000|2022-03-18 12:29:10|2159.85|2159.35|2160.1|2159.6|2160.1|2159.6|2159.85|2159.35|10
1647606560000|2022-03-18 12:29:20|2159.98|2159.48|2159.6|2159.1|2160.1|2159.6|2159.48|2158.98|6
1647606570000|2022-03-18 12:29:30|2159.73|2159.23|2159.73|2159.23|2159.85|2159.35|2159.73|2159.23|14
1647606580000|2022-03-18 12:29:40|2159.85|2159.35|2159.98|2159.48|2159.98|2159.48|2159.73|2159.23|6
1647606590000|2022-03-18 12:29:50|2160.1|2159.6|2160.1|2159.6|2160.23|2159.73|2159.98|2159.48|12
1647606600000|2022-03-18 12:30:00|2160.23|2159.73|2159.48|2158.98|2160.23|2159.73|2159.48|2158.98|24
1647606610000|2022-03-18 12:30:10|2159.35|2158.85|2159.23|2158.73|2159.35|2158.85|2159.23|2158.73|11
1647606620000|2022-03-18 12:30:20|2159.35|2158.85|2159.6|2159.1|2159.73|2159.23|2159.23|2158.73|12
1647606630000|2022-03-18 12:30:30|2159.48|2158.98|2159.48|2158.98|2159.73|2159.23|2159.23|2158.73|11
1647606640000|2022-03-18 12:30:40|2159.6|2159.1|2159.6|2159.1|2159.73|2159.23|2159.48|2158.98|8
1647606650000|2022-03-18 12:30:50|2159.48|2158.98|2159.23|2158.73|2159.48|2158.98|2159.23|2158.73|8
1647606660000|2022-03-18 12:31:00|2159.48|2158.98|2159.73|2159.23|2159.85|2159.35|2159.48|2158.98|16
1647606670000|2022-03-18 12:31:10|2159.48|2158.98|2159.48|2158.98|2159.48|2158.98|2159.48|2158.98|6
1647606680000|2022-03-18 12:31:20|2159.35|2158.85|2159.35|2158.85|2159.48|2158.98|2159.35|2158.85|6
1647606690000|2022-03-18 12:31:30|2159.48|2158.98|2159.73|2159.23|2159.73|2159.23|2159.48|2158.98|3
1647606700000|2022-03-18 12:31:40|2159.85|2159.35|2159.98|2159.48|2159.98|2159.48|2159.85|2159.35|5
1647606710000|2022-03-18 12:31:50|2159.85|2159.35|2159.98|2159.48|2159.98|2159.48|2159.85|2159.35|28
1647606720000|2022-03-18 12:32:00|2159.85|2159.35|2159.73|2159.23|2159.85|2159.35|2159.73|2159.23|7
1647606730000|2022-03-18 12:32:10|2159.48|2158.98|2159.35|2158.85|2159.48|2158.98|2159.35|2158.85|17
1647606740000|2022-03-18 12:32:20|2159.48|2158.98|2159.23|2158.73|2159.48|2158.98|2159.23|2158.73|7
1647606750000|2022-03-18 12:32:30|2159.48|2158.98|2159.73|2159.23|2159.73|2159.23|2159.48|2158.98|10
1647606760000|2022-03-18 12:32:40|2159.85|2159.35|2159.73|2159.23|2159.85|2159.35|2159.6|2159.1|16
1647606770000|2022-03-18 12:32:50|2159.6|2159.1|2159.73|2159.23|2159.73|2159.23|2159.6|2159.1|0
1647606780000|2022-03-18 12:33:00|2159.6|2159.1|2159.48|2158.98|2159.6|2159.1|2159.23|2158.73|27
1647606790000|2022-03-18 12:33:10|2159.35|2158.85|2159.73|2159.23|2159.73|2159.23|2159.35|2158.85|13
1647606800000|2022-03-18 12:33:20|2159.85|2159.35|2160.1|2159.6|2160.23|2159.73|2159.85|2159.35|20
1647606810000|2022-03-18 12:33:30|2160.23|2159.73|2160.23|2159.73|2160.23|2159.73|2160.1|2159.6|0
1647606820000|2022-03-18 12:33:40|2160.1|2159.6|2160.23|2159.73|2160.35|2159.85|2160.1|2159.6|30
1647606830000|2022-03-18 12:33:50|2160.48|2159.98|2160.35|2159.85|2160.48|2159.98|2160.35|2159.85|34
1647606840000|2022-03-18 12:34:00|2160.23|2159.73|2160.23|2159.73|2160.23|2159.73|2160.23|2159.73|8
1647606850000|2022-03-18 12:34:10|2160.1|2159.6|2159.98|2159.48|2160.1|2159.6|2159.98|2159.48|11
1647606860000|2022-03-18 12:34:20|2159.85|2159.35|2159.73|2159.23|2159.98|2159.48|2159.73|2159.23|8
1647606870000|2022-03-18 12:34:30|2159.98|2159.48|2159.73|2159.23|2159.98|2159.48|2159.73|2159.23|9
1647606880000|2022-03-18 12:34:40|2159.85|2159.35|2159.85|2159.35|2159.98|2159.48|2159.85|2159.35|7
1647606890000|2022-03-18 12:34:50|2159.73|2159.23|2159.85|2159.35|2159.85|2159.35|2159.73|2159.23|4
1647606900000|2022-03-18 12:35:00|2159.98|2159.48|2159.98|2159.48|2159.98|2159.48|2159.73|2159.23|3
1647606910000|2022-03-18 12:35:10|2159.85|2159.35|2159.73|2159.23|2159.85|2159.35|2159.73|2159.23|8
1647606920000|2022-03-18 12:35:20|2159.85|2159.35|2159.98|2159.48|2159.98|2159.48|2159.73|2159.23|11
1647606930000|2022-03-18 12:35:30|2160.23|2159.73|2160.48|2159.98|2160.48|2159.98|2160.23|2159.73|9
1647606940000|2022-03-18 12:35:40|2160.6|2160.1|2160.48|2159.98|2160.73|2160.23|2160.48|2159.98|9
1647606950000|2022-03-18 12:35:50|2160.6|2160.1|2161.1|2160.6|2161.23|2160.73|2160.48|2159.98|82
1647606960000|2022-03-18 12:36:00|2160.98|2160.48|2160.48|2159.98|2161.1|2160.6|2160.48|2159.98|42
1647606970000|2022-03-18 12:36:10|2160.35|2159.85|2160.23|2159.73|2160.35|2159.85|2160.23|2159.73|9
1647606980000|2022-03-18 12:36:20|2160.35|2159.85|2160.48|2159.98|2160.6|2160.1|2160.35|2159.85|9
1647606990000|2022-03-18 12:36:30|2160.6|2160.1|2161.23|2160.73|2161.23|2160.73|2160.48|2159.98|111
1647607000000|2022-03-18 12:36:40|||||||||21
1647607010000|2022-03-18 12:36:50|2161.1|2160.6|2161.35|2160.85|2161.48|2160.98|2161.1|2160.6|40
1647607020000|2022-03-18 12:37:00|2161.23|2160.73|2161.48|2160.98|2161.73|2161.23|2161.23|2160.73|91
1647607030000|2022-03-18 12:37:10|2161.23|2160.73|2161.23|2160.73|2161.48|2160.98|2161.23|2160.73|34
1647607040000|2022-03-18 12:37:20|2161.35|2160.85|2160.73|2160.23|2161.35|2160.85|2160.6|2160.1|55
1647607050000|2022-03-18 12:37:30|2160.6|2160.1|2160.48|2159.98|2160.6|2160.1|2160.23|2159.73|13
1647607060000|2022-03-18 12:37:40|2160.73|2160.23|2160.85|2160.35|2160.85|2160.35|2160.73|2160.23|24
1647607070000|2022-03-18 12:37:50|2160.73|2160.23|2160.48|2159.98|2160.73|2160.23|2160.48|2159.98|1
1647607080000|2022-03-18 12:38:00|2160.6|2160.1|2160.85|2160.35|2160.85|2160.35|2160.6|2160.1|13
1647607090000|2022-03-18 12:38:10|2160.98|2160.48|2160.98|2160.48|2160.98|2160.48|2160.73|2160.23|17
1647607100000|2022-03-18 12:38:20|2161.1|2160.6|2160.6|2160.1|2161.1|2160.6|2160.6|2160.1|37
1647607110000|2022-03-18 12:38:30|2160.48|2159.98|2160.73|2160.23|2160.85|2160.35|2160.48|2159.98|15
1647607120000|2022-03-18 12:38:40|2160.85|2160.35|2160.98|2160.48|2160.98|2160.48|2160.85|2160.35|3
1647607130000|2022-03-18 12:38:50|2160.85|2160.35|2160.73|2160.23|2160.85|2160.35|2160.73|2160.23|26
1647607140000|2022-03-18 12:39:00|2160.48|2159.98|2160.48|2159.98|2160.73|2160.23|2160.48|2159.98|9
1647607150000|2022-03-18 12:39:10|2160.6|2160.1|2160.6|2160.1|2160.73|2160.23|2160.48|2159.98|14
1647607160000|2022-03-18 12:39:20|2160.48|2159.98|2160.98|2160.48|2161.1|2160.6|2160.48|2159.98|28
1647607170000|2022-03-18 12:39:30|2161.1|2160.6|2160.98|2160.48|2161.23|2160.73|2160.98|2160.48|12
1647607180000|2022-03-18 12:39:40|2161.1|2160.6|2161.23|2160.73|2161.23|2160.73|2160.98|2160.48|3
1647607190000|2022-03-18 12:39:50|2161.73|2161.23|2161.73|2161.23|2161.85|2161.35|2161.6|2161.1|51
1647607200000|2022-03-18 12:40:00|2161.53|2161.03|2161.4|2160.9|2161.53|2161.03|2160.9|2160.4|34
1647607210000|2022-03-18 12:40:10|2161.28|2160.78|2161.4|2160.9|2161.53|2161.03|2161.28|2160.78|7
1647607220000|2022-03-18 12:40:20|2161.28|2160.78|2161.4|2160.9|2161.53|2161.03|2161.28|2160.78|24
1647607230000|2022-03-18 12:40:30|2161.28|2160.78|2161.4|2160.9|2161.53|2161.03|2161.28|2160.78|21
1647607240000|2022-03-18 12:40:40|2161.53|2161.03|2161.65|2161.15|2161.65|2161.15|2161.4|2160.9|21
1647607250000|2022-03-18 12:40:50|2161.78|2161.28|2161.53|2161.03|2161.78|2161.28|2161.53|2161.03|16
1647607260000|2022-03-18 12:41:00|2161.65|2161.15|2161.28|2160.78|2161.65|2161.15|2161.28|2160.78|27
1647607270000|2022-03-18 12:41:10|2161.15|2160.65|2161.03|2160.53|2161.15|2160.65|2161.03|2160.53|16
1647607280000|2022-03-18 12:41:20|2160.9|2160.4|2161.03|2160.53|2161.03|2160.53|2160.78|2160.28|40
1647607290000|2022-03-18 12:41:30|2161.28|2160.78|2161.53|2161.03|2161.53|2161.03|2161.15|2160.65|31
1647607300000|2022-03-18 12:41:40|2161.65|2161.15|2161.53|2161.03|2161.65|2161.15|2161.53|2161.03|8
1647607310000|2022-03-18 12:41:50|2161.4|2160.9|2161.28|2160.78|2161.4|2160.9|2161.28|2160.78|13
1647607320000|2022-03-18 12:42:00|2161.03|2160.53|2160.78|2160.28|2161.15|2160.65|2160.78|2160.28|33
1647607330000|2022-03-18 12:42:10|2160.9|2160.4|2161.28|2160.78|2161.53|2161.03|2160.9|2160.4|30
1647607340000|2022-03-18 12:42:20|2161.4|2160.9|2161.4|2160.9|2161.53|2161.03|2161.28|2160.78|8
1647607350000|2022-03-18 12:42:30|2161.53|2161.03|2161.4|2160.9|2161.65|2161.15|2161.4|2160.9|7
1647607360000|2022-03-18 12:42:40|2161.53|2161.03|2161.4|2160.9|2161.53|2161.03|2161.4|2160.9|7
1647607370000|2022-03-18 12:42:50|2161.28|2160.78|2161.78|2161.28|2161.78|2161.28|2161.28|2160.78|41
1647607380000|2022-03-18 12:43:00|2161.9|2161.4|2161.78|2161.28|2161.9|2161.4|2161.78|2161.28|22
1647607390000|2022-03-18 12:43:10|2161.9|2161.4|2161.9|2161.4|2162.15|2161.65|2161.78|2161.28|20
1647607400000|2022-03-18 12:43:20|2161.78|2161.28|2161.65|2161.15|2161.9|2161.4|2161.53|2161.03|28
1647607410000|2022-03-18 12:43:30|2161.78|2161.28|2161.78|2161.28|2161.78|2161.28|2161.4|2160.9|27
1647607420000|2022-03-18 12:43:40|2161.65|2161.15|2162.15|2161.65|2162.15|2161.65|2161.65|2161.15|8
1647607430000|2022-03-18 12:43:50|2162.03|2161.53|2162.9|2162.4|2162.9|2162.4|2162.03|2161.53|27
1647607440000|2022-03-18 12:44:00|2162.78|2162.28|2162.65|2162.15|2162.9|2162.4|2162.53|2162.03|44
1647607450000|2022-03-18 12:44:10|2162.53|2162.03|2163.03|2162.53|2163.03|2162.53|2162.53|2162.03|31
1647607460000|2022-03-18 12:44:20|2162.9|2162.4|2162.9|2162.4|2162.9|2162.4|2162.78|2162.28|11
1647607470000|2022-03-18 12:44:30|2163.03|2162.53|2162.9|2162.4|2163.03|2162.53|2162.78|2162.28|5
1647607480000|2022-03-18 12:44:40|2162.78|2162.28|2163.03|2162.53|2163.03|2162.53|2162.78|2162.28|11
1647607490000|2022-03-18 12:44:50|2162.9|2162.4|2162.78|2162.28|2162.9|2162.4|2162.78|2162.28|44
1647607500000|2022-03-18 12:45:00|2162.9|2162.4|2162.78|2162.28|2163.15|2162.65|2162.78|2162.28|31
1647607510000|2022-03-18 12:45:10|2162.9|2162.4|2162.78|2162.28|2163.03|2162.53|2162.78|2162.28|16
1647607520000|2022-03-18 12:45:20|2162.9|2162.4|2162.9|2162.4|2163.03|2162.53|2162.78|2162.28|6
1647607530000|2022-03-18 12:45:30|2162.78|2162.28|2162.53|2162.03|2162.9|2162.4|2162.53|2162.03|54
1647607540000|2022-03-18 12:45:40|2162.65|2162.15|2162.65|2162.15|2162.78|2162.28|2162.53|2162.03|10
1647607550000|2022-03-18 12:45:50|2162.53|2162.03|2162.53|2162.03|2162.78|2162.28|2162.28|2161.78|7
1647607560000|2022-03-18 12:46:00|2162.4|2161.9|2162.4|2161.9|2162.53|2162.03|2162.28|2161.78|13
1647607570000|2022-03-18 12:46:10|2162.53|2162.03|2162.28|2161.78|2162.53|2162.03|2162.28|2161.78|13
1647607580000|2022-03-18 12:46:20|2162.15|2161.65|2162.03|2161.53|2162.28|2161.78|2162.03|2161.53|9
1647607590000|2022-03-18 12:46:30|2162.15|2161.65|2162.4|2161.9|2162.53|2162.03|2162.15|2161.65|36
1647607600000|2022-03-18 12:46:40|2162.53|2162.03|2162.28|2161.78|2162.53|2162.03|2162.15|2161.65|20
1647607610000|2022-03-18 12:46:50|2162.15|2161.65|2161.9|2161.4|2162.15|2161.65|2161.9|2161.4|13
1647607620000|2022-03-18 12:47:00|2161.78|2161.28|2161.78|2161.28|2162.03|2161.53|2161.78|2161.28|26
1647607630000|2022-03-18 12:47:10|2161.65|2161.15|2161.53|2161.03|2161.78|2161.28|2161.53|2161.03|5
1647607640000|2022-03-18 12:47:20|2161.65|2161.15|2161.65|2161.15|2161.78|2161.28|2161.53|2161.03|23
1647607650000|2022-03-18 12:47:30|2161.53|2161.03|2161.28|2160.78|2161.65|2161.15|2161.28|2160.78|69
1647607660000|2022-03-18 12:47:40|2161.15|2160.65|2161.03|2160.53|2161.28|2160.78|2161.03|2160.53|38
1647607670000|2022-03-18 12:47:50|2160.9|2160.4|2160.78|2160.28|2160.9|2160.4|2160.53|2160.03|57
1647607680000|2022-03-18 12:48:00|2160.9|2160.4|2160.78|2160.28|2160.9|2160.4|2160.65|2160.15|16
1647607690000|2022-03-18 12:48:10|2160.65|2160.15|2160.9|2160.4|2160.9|2160.4|2160.65|2160.15|21
1647607700000|2022-03-18 12:48:20|2160.78|2160.28|2161.28|2160.78|2161.28|2160.78|2160.78|2160.28|23
1647607710000|2022-03-18 12:48:30|2161.15|2160.65|2160.78|2160.28|2161.28|2160.78|2160.78|2160.28|20
1647607720000|2022-03-18 12:48:40|2160.9|2160.4|2160.78|2160.28|2161.15|2160.65|2160.78|2160.28|30
1647607730000|2022-03-18 12:48:50|2160.65|2160.15|2160.53|2160.03|2160.65|2160.15|2160.53|2160.03|53
1647607740000|2022-03-18 12:49:00|2160.65|2160.15|2160.53|2160.03|2161.03|2160.53|2160.53|2160.03|52
1647607750000|2022-03-18 12:49:10|2160.65|2160.15|2160.53|2160.03|2160.78|2160.28|2160.53|2160.03|42
1647607760000|2022-03-18 12:49:20|2160.4|2159.9|2160.4|2159.9|2160.53|2160.03|2160.28|2159.78|17
1647607770000|2022-03-18 12:49:30|2160.28|2159.78|2160.28|2159.78|2160.53|2160.03|2160.28|2159.78|11
1647607780000|2022-03-18 12:49:40|2160.03|2159.53|2160.03|2159.53|2160.28|2159.78|2160.03|2159.53|20
1647607790000|2022-03-18 12:49:50|2159.9|2159.4|2160.03|2159.53|2160.03|2159.53|2159.78|2159.28|54
1647607800000|2022-03-18 12:50:00|2159.78|2159.28|2159.78|2159.28|2160.03|2159.53|2159.53|2159.03|26
1647607810000|2022-03-18 12:50:10|2159.65|2159.15|2159.53|2159.03|2159.78|2159.28|2159.15|2158.65|35
1647607820000|2022-03-18 12:50:20|2159.4|2158.9|2159.28|2158.78|2159.65|2159.15|2159.28|2158.78|51
1647607830000|2022-03-18 12:50:30|2159.03|2158.53|2159.28|2158.78|2159.28|2158.78|2159.03|2158.53|50
1647607840000|2022-03-18 12:50:40|2159.15|2158.65|2158.78|2158.28|2159.28|2158.78|2158.78|2158.28|49
1647607850000|2022-03-18 12:50:50|2158.53|2158.03|2158.15|2157.65|2158.65|2158.15|2158.15|2157.65|69
1647607860000|2022-03-18 12:51:00|2158.28|2157.78|2157.78|2157.28|2158.28|2157.78|2157.53|2157.03|47
1647607870000|2022-03-18 12:51:10|2157.65|2157.15|2158.15|2157.65|2158.15|2157.65|2157.53|2157.03|31
1647607880000|2022-03-18 12:51:20|2158.28|2157.78|2158.28|2157.78|2158.78|2158.28|2158.28|2157.78|44
1647607890000|2022-03-18 12:51:30|2158.4|2157.9|2158.78|2158.28|2158.78|2158.28|2158.28|2157.78|15
1647607900000|2022-03-18 12:51:40|2158.53|2158.03|2158.03|2157.53|2158.53|2158.03|2158.03|2157.53|26
1647607910000|2022-03-18 12:51:50|2158.28|2157.78|2158.28|2157.78|2158.53|2158.03|2158.03|2157.53|15
1647607920000|2022-03-18 12:52:00|2158.4|2157.9|2158.78|2158.28|2158.78|2158.28|2158.4|2157.9|39
1647607930000|2022-03-18 12:52:10|2158.9|2158.4|2159.4|2158.9|2159.4|2158.9|2158.78|2158.28|36
1647607940000|2022-03-18 12:52:20|2159.28|2158.78|2159.03|2158.53|2159.28|2158.78|2159.03|2158.53|10
1647607950000|2022-03-18 12:52:30|2158.78|2158.28|2158.28|2157.78|2158.78|2158.28|2158.28|2157.78|16
1647607960000|2022-03-18 12:52:40|2158.15|2157.65|2158.78|2158.28|2158.78|2158.28|2158.15|2157.65|57
1647607970000|2022-03-18 12:52:50|2158.9|2158.4|2158.65|2158.15|2158.9|2158.4|2158.53|2158.03|4
1647607980000|2022-03-18 12:53:00|2158.78|2158.28|2158.78|2158.28|2159.03|2158.53|2158.78|2158.28|19
1647607990000|2022-03-18 12:53:10|2158.65|2158.15|2158.4|2157.9|2158.65|2158.15|2158.28|2157.78|21
1647608000000|2022-03-18 12:53:20|2158.28|2157.78|2158.53|2158.03|2158.78|2158.28|2158.28|2157.78|31
1647608010000|2022-03-18 12:53:30|2158.28|2157.78|2158.28|2157.78|2158.4|2157.9|2158.28|2157.78|5
1647608020000|2022-03-18 12:53:40|2158.4|2157.9|2158.53|2158.03|2158.53|2158.03|2158.28|2157.78|34
1647608030000|2022-03-18 12:53:50|2158.4|2157.9|2158.53|2158.03|2158.53|2158.03|2158.4|2157.9|5
1647608040000|2022-03-18 12:54:00|2158.4|2157.9|2157.9|2157.4|2158.4|2157.9|2157.9|2157.4|25
1647608050000|2022-03-18 12:54:10|2158.03|2157.53|2158.03|2157.53|2158.28|2157.78|2158.03|2157.53|21
1647608060000|2022-03-18 12:54:20|||||||||1
1647608070000|2022-03-18 12:54:30|2157.9|2157.4|2158.03|2157.53|2158.03|2157.53|2157.9|2157.4|9
1647608080000|2022-03-18 12:54:40|2157.78|2157.28|2158.03|2157.53|2158.03|2157.53|2157.78|2157.28|37
1647608090000|2022-03-18 12:54:50|2157.9|2157.4|2157.53|2157.03|2158.03|2157.53|2157.53|2157.03|24
1647608100000|2022-03-18 12:55:00|2157.28|2156.78|2157.53|2157.03|2157.53|2157.03|2157.28|2156.78|39
1647608110000|2022-03-18 12:55:10|2157.78|2157.28|2158.03|2157.53|2158.03|2157.53|2157.78|2157.28|35
1647608120000|2022-03-18 12:55:20|2158.15|2157.65|2158.03|2157.53|2158.28|2157.78|2157.78|2157.28|14
1647608130000|2022-03-18 12:55:30|2157.78|2157.28|2157.78|2157.28|2157.9|2157.4|2157.53|2157.03|16
1647608140000|2022-03-18 12:55:40|2157.65|2157.15|2157.78|2157.28|2157.78|2157.28|2157.65|2157.15|9
1647608150000|2022-03-18 12:55:50|||||||||3
1647608160000|2022-03-18 12:56:00|2158.03|2157.53|2158.03|2157.53|2158.28|2157.78|2158.03|2157.53|25
1647608170000|2022-03-18 12:56:10|2157.9|2157.4|2158.03|2157.53|2158.03|2157.53|2157.9|2157.4|2
1647608180000|2022-03-18 12:56:20|2158.28|2157.78|2158.15|2157.65|2158.28|2157.78|2158.15|2157.65|23
1647608190000|2022-03-18 12:56:30|2158.28|2157.78|2158.03|2157.53|2158.28|2157.78|2158.03|2157.53|56
1647608210000|2022-03-18 12:56:50|2157.9|2157.4|2157.9|2157.4|2157.9|2157.4|2157.78|2157.28|40
1647608220000|2022-03-18 12:57:00|2157.78|2157.28|2158.28|2157.78|2158.28|2157.78|2157.78|2157.28|13
1647608230000|2022-03-18 12:57:10|2158.4|2157.9|2158.03|2157.53|2158.4|2157.9|2158.03|2157.53|23
1647608240000|2022-03-18 12:57:20|2157.9|2157.4|2158.03|2157.53|2158.03|2157.53|2157.9|2157.4|0
1647608250000|2022-03-18 12:57:30|||||||||3
1647608260000|2022-03-18 12:57:40|2158.53|2158.03|2158.4|2157.9|2158.65|2158.15|2158.4|2157.9|87
1647608270000|2022-03-18 12:57:50|2158.53|2158.03|2158.53|2158.03|2158.53|2158.03|2158.53|2158.03|3
1647608280000|2022-03-18 12:58:00|2158.78|2158.28|2158.78|2158.28|2158.78|2158.28|2158.78|2158.28|30
1647608290000|2022-03-18 12:58:10|2158.9|2158.4|2158.78|2158.28|2158.9|2158.4|2158.78|2158.28|23
1647608300000|2022-03-18 12:58:20|2158.65|2158.15|2158.78|2158.28|2158.78|2158.28|2158.65|2158.15|6
1647608310000|2022-03-18 12:58:30|2158.65|2158.15|2158.53|2158.03|2158.78|2158.28|2158.53|2158.03|23
1647608320000|2022-03-18 12:58:40|2158.65|2158.15|2158.65|2158.15|2158.78|2158.28|2158.65|2158.15|11
1647608330000|2022-03-18 12:58:50|2158.53|2158.03|2158.53|2158.03|2158.78|2158.28|2158.53|2158.03|10
1647608340000|2022-03-18 12:59:00|2158.65|2158.15|2158.78|2158.28|2158.78|2158.28|2158.65|2158.15|19
1647608350000|2022-03-18 12:59:10|2158.65|2158.15|2158.53|2158.03|2158.65|2158.15|2158.53|2158.03|16
1647608360000|2022-03-18 12:59:20|2158.65|2158.15|2158.53|2158.03|2158.65|2158.15|2158.53|2158.03|21
1647608370000|2022-03-18 12:59:30|2158.4|2157.9|2158.28|2157.78|2158.4|2157.9|2158.28|2157.78|21
1647608380000|2022-03-18 12:59:40|2158.4|2157.9|2158.53|2158.03|2158.53|2158.03|2158.4|2157.9|14
1647608390000|2022-03-18 12:59:50|2158.65|2158.15|2158.28|2157.78|2158.65|2158.15|2158.28|2157.78|12
1647608400000|2022-03-18 13:00:00|2158.4|2157.9|2158.78|2158.28|2158.78|2158.28|2158.4|2157.9|29
1647608410000|2022-03-18 13:00:10|2158.53|2158.03|2158.53|2158.03|2158.53|2158.03|2158.53|2158.03|15
1647608420000|2022-03-18 13:00:20|2158.28|2157.78|2158.03|2157.53|2158.4|2157.9|2158.03|2157.53|27
1647608430000|2022-03-18 13:00:30|2158.15|2157.65|2158.03|2157.53|2158.28|2157.78|2158.03|2157.53|27
1647608440000|2022-03-18 13:00:40|2157.9|2157.4|2158.28|2157.78|2158.28|2157.78|2157.78|2157.28|57
1647608450000|2022-03-18 13:00:50|2158.53|2158.03|2158.4|2157.9|2158.53|2158.03|2158.4|2157.9|11
1647608460000|2022-03-18 13:01:00|2158.53|2158.03|2158.65|2158.15|2158.65|2158.15|2158.53|2158.03|19
1647608470000|2022-03-18 13:01:10|2158.78|2158.28|2158.53|2158.03|2158.78|2158.28|2158.53|2158.03|20
1647608480000|2022-03-18 13:01:20|2158.78|2158.28|2159.4|2158.9|2159.53|2159.03|2158.78|2158.28|23
1647608490000|2022-03-18 13:01:30|2159.53|2159.03|2159.53|2159.03|2159.53|2159.03|2159.4|2158.9|8
1647608500000|2022-03-18 13:01:40|2159.4|2158.9|2159.53|2159.03|2159.53|2159.03|2159.28|2158.78|18
1647608510000|2022-03-18 13:01:50|2159.4|2158.9|2158.78|2158.28|2159.4|2158.9|2158.78|2158.28|29
1647608530000|2022-03-18 13:02:10|||||||||10
1647608540000|2022-03-18 13:02:20|2158.65|2158.15|2158.53|2158.03|2158.65|2158.15|2158.4|2157.9|28
1647608550000|2022-03-18 13:02:30|2158.4|2157.9|2158.28|2157.78|2158.4|2157.9|2158.15|2157.65|23
1647608560000|2022-03-18 13:02:40|2158.53|2158.03|2158.53|2158.03|2158.78|2158.28|2158.4|2157.9|34
1647608570000|2022-03-18 13:02:50|2158.4|2157.9|2158.53|2158.03|2158.53|2158.03|2158.4|2157.9|1
1647608580000|2022-03-18 13:03:00|2158.4|2157.9|2158.4|2157.9|2158.53|2158.03|2158.28|2157.78|29
1647608590000|2022-03-18 13:03:10|2158.28|2157.78|2158.28|2157.78|2158.28|2157.78|2158.15|2157.65|10
1647608600000|2022-03-18 13:03:20|2158.15|2157.65|2158.03|2157.53|2158.15|2157.65|2158.03|2157.53|4
1647608610000|2022-03-18 13:03:30|||||||||9
1647608620000|2022-03-18 13:03:40|2158.15|2157.65|2158.4|2157.9|2158.53|2158.03|2158.15|2157.65|36
1647608630000|2022-03-18 13:03:50|2158.28|2157.78|2158.65|2158.15|2158.65|2158.15|2158.28|2157.78|10
1647608640000|2022-03-18 13:04:00|2158.53|2158.03|2159.03|2158.53|2159.03|2158.53|2158.53|2158.03|20
1647608650000|2022-03-18 13:04:10|||||||||6
1647608660000|2022-03-18 13:04:20|2158.78|2158.28|2158.78|2158.28|2158.78|2158.28|2158.78|2158.28|15
1647608680000|2022-03-18 13:04:40|2158.65|2158.15|2158.53|2158.03|2158.65|2158.15|2158.28|2157.78|37
1647608690000|2022-03-18 13:04:50|2158.4|2157.9|2158.53|2158.03|2158.53|2158.03|2158.4|2157.9|12
1647608700000|2022-03-18 13:05:00|2158.28|2157.78|2158.78|2158.28|2158.78|2158.28|2158.28|2157.78|46
1647608710000|2022-03-18 13:05:10|2159.03|2158.53|2159.03|2158.53|2159.03|2158.53|2159.03|2158.53|24
1647608720000|2022-03-18 13:05:20|||||||||7
1647608730000|2022-03-18 13:05:30|2158.9|2158.4|2158.78|2158.28|2158.9|2158.4|2158.78|2158.28|10
1647608740000|2022-03-18 13:05:40|2158.9|2158.4|2159.28|2158.78|2159.28|2158.78|2158.9|2158.4|51
1647608750000|2022-03-18 13:05:50|2159.4|2158.9|2159.65|2159.15|2159.78|2159.28|2159.28|2158.78|22
1647608760000|2022-03-18 13:06:00|2159.78|2159.28|2159.28|2158.78|2159.78|2159.28|2159.28|2158.78|42
1647608770000|2022-03-18 13:06:10|2159.15|2158.65|2158.53|2158.03|2159.15|2158.65|2158.53|2158.03|32
1647608780000|2022-03-18 13:06:20|2158.65|2158.15|2159.03|2158.53|2159.03|2158.53|2158.65|2158.15|31
1647608790000|2022-03-18 13:06:30|2158.78|2158.28|2158.78|2158.28|2158.9|2158.4|2158.78|2158.28|9
1647608800000|2022-03-18 13:06:40|2158.53|2158.03|2158.28|2157.78|2158.65|2158.15|2158.28|2157.78|12
1647608810000|2022-03-18 13:06:50|2158.15|2157.65|2158.03|2157.53|2158.28|2157.78|2158.03|2157.53|17
1647608820000|2022-03-18 13:07:00|2157.9|2157.4|2158.03|2157.53|2158.03|2157.53|2157.9|2157.4|11
1647608830000|2022-03-18 13:07:10|2157.9|2157.4|2157.78|2157.28|2157.9|2157.4|2157.78|2157.28|26
1647608840000|2022-03-18 13:07:20|2157.65|2157.15|2157.65|2157.15|2157.78|2157.28|2157.65|2157.15|23
1647608850000|2022-03-18 13:07:30|2157.53|2157.03|2157.65|2157.15|2157.65|2157.15|2157.53|2157.03|29
1647608860000|2022-03-18 13:07:40|2157.78|2157.28|2157.4|2156.9|2157.78|2157.28|2157.28|2156.78|35
1647608870000|2022-03-18 13:07:50|2157.53|2157.03|2157.53|2157.03|2157.53|2157.03|2157.28|2156.78|24
1647608880000|2022-03-18 13:08:00|||||||||1
1647608890000|2022-03-18 13:08:10|2157.65|2157.15|2157.78|2157.28|2157.78|2157.28|2157.53|2157.03|15
1647608900000|2022-03-18 13:08:20|2157.9|2157.4|2157.9|2157.4|2157.9|2157.4|2157.9|2157.4|14
1647608910000|2022-03-18 13:08:30|2158.03|2157.53|2157.53|2157.03|2158.03|2157.53|2157.53|2157.03|27
1647608920000|2022-03-18 13:08:40|2157.28|2156.78|2157.28|2156.78|2157.4|2156.9|2157.28|2156.78|39
1647608930000|2022-03-18 13:08:50|2157.4|2156.9|2157.4|2156.9|2157.53|2157.03|2157.4|2156.9|6
1647608940000|2022-03-18 13:09:00|2157.28|2156.78|2157.03|2156.53|2157.4|2156.9|2157.03|2156.53|21
1647608950000|2022-03-18 13:09:10|2157.15|2156.65|2157.53|2157.03|2157.53|2157.03|2157.03|2156.53|44
1647608960000|2022-03-18 13:09:20|2157.4|2156.9|2157.28|2156.78|2157.53|2157.03|2157.28|2156.78|18
1647608970000|2022-03-18 13:09:30|2157.4|2156.9|2157.28|2156.78|2157.53|2157.03|2157.28|2156.78|11
1647608980000|2022-03-18 13:09:40|2157.03|2156.53|2157.03|2156.53|2157.15|2156.65|2157.03|2156.53|13
1647608990000|2022-03-18 13:09:50|2157.28|2156.78|2157.15|2156.65|2157.28|2156.78|2157.15|2156.65|34
1647609000000|2022-03-18 13:10:00|2157.28|2156.78|2157.28|2156.78|2157.53|2157.03|2157.28|2156.78|18
1647609010000|2022-03-18 13:10:10|2157.4|2156.9|2157.15|2156.65|2157.53|2157.03|2157.15|2156.65|24
1647609020000|2022-03-18 13:10:20|2157.28|2156.78|2157.28|2156.78|2157.28|2156.78|2157.03|2156.53|22
1647609030000|2022-03-18 13:10:30|2157.15|2156.65|2157.28|2156.78|2157.28|2156.78|2157.15|2156.65|7
1647609040000|2022-03-18 13:10:40|2157.53|2157.03|2157.9|2157.4|2158.03|2157.53|2157.28|2156.78|39
1647609050000|2022-03-18 13:10:50|2158.03|2157.53|2158.15|2157.65|2158.15|2157.65|2157.78|2157.28|8
1647609060000|2022-03-18 13:11:00|2158.03|2157.53|2158.53|2158.03|2158.53|2158.03|2158.03|2157.53|23
1647609070000|2022-03-18 13:11:10|2158.4|2157.9|2158.28|2157.78|2158.53|2158.03|2158.28|2157.78|15
1647609080000|2022-03-18 13:11:20|2158.53|2158.03|2158.78|2158.28|2158.78|2158.28|2158.53|2158.03|31
1647609090000|2022-03-18 13:11:30|2158.65|2158.15|2158.78|2158.28|2158.78|2158.28|2158.53|2158.03|3
1647609100000|2022-03-18 13:11:40|2158.65|2158.15|2158.28|2157.78|2158.65|2158.15|2158.03|2157.53|28
1647609110000|2022-03-18 13:11:50|2158.15|2157.65|2158.28|2157.78|2158.28|2157.78|2158.03|2157.53|16
1647609120000|2022-03-18 13:12:00|2158.15|2157.65|2158.15|2157.65|2158.28|2157.78|2158.03|2157.53|31
1647609130000|2022-03-18 13:12:10|2158.28|2157.78|2158.53|2158.03|2158.53|2158.03|2158.28|2157.78|7
1647609140000|2022-03-18 13:12:20|2158.28|2157.78|2158.03|2157.53|2158.4|2157.9|2158.03|2157.53|23
1647609150000|2022-03-18 13:12:30|2157.78|2157.28|2157.78|2157.28|2157.9|2157.4|2157.78|2157.28|19
1647609160000|2022-03-18 13:12:40|2157.9|2157.4|2157.9|2157.4|2158.03|2157.53|2157.9|2157.4|16
1647609170000|2022-03-18 13:12:50|2158.03|2157.53|2158.03|2157.53|2158.03|2157.53|2157.78|2157.28|54
1647609180000|2022-03-18 13:13:00|2158.15|2157.65|2158.53|2158.03|2158.53|2158.03|2158.15|2157.65|20
1647609190000|2022-03-18 13:13:10|2158.4|2157.9|2158.28|2157.78|2158.53|2158.03|2158.28|2157.78|32
1647609200000|2022-03-18 13:13:20|||||||||8
1647609210000|2022-03-18 13:13:30|2158.15|2157.65|2158.28|2157.78|2158.28|2157.78|2158.03|2157.53|10
1647609220000|2022-03-18 13:13:40|||||||||7
1647609230000|2022-03-18 13:13:50|2158.53|2158.03|2158.78|2158.28|2158.78|2158.28|2158.53|2158.03|50
1647609240000|2022-03-18 13:14:00|2158.65|2158.15|2159.03|2158.53|2159.03|2158.53|2158.65|2158.15|26
1647609250000|2022-03-18 13:14:10|2158.78|2158.28|2158.53|2158.03|2158.78|2158.28|2158.53|2158.03|34
1647609260000|2022-03-18 13:14:20|2158.4|2157.9|2158.15|2157.65|2158.4|2157.9|2158.03|2157.53|31
1647609270000|2022-03-18 13:14:30|2158.03|2157.53|2158.28|2157.78|2158.28|2157.78|2158.03|2157.53|20
1647609290000|2022-03-18 13:14:50|2158.15|2157.65|2158.03|2157.53|2158.28|2157.78|2157.9|2157.4|12
1647609300000|2022-03-18 13:15:00|2157.9|2157.4|2158.28|2157.78|2158.28|2157.78|2157.78|2157.28|29
1647609310000|2022-03-18 13:15:10|2158.03|2157.53|2158.15|2157.65|2158.15|2157.65|2158.03|2157.53|23
1647609320000|2022-03-18 13:15:20|2158.28|2157.78|2158.28|2157.78|2158.53|2158.03|2158.15|2157.65|5
1647609330000|2022-03-18 13:15:30|2158.4|2157.9|2158.65|2158.15|2158.65|2158.15|2158.4|2157.9|18
1647609340000|2022-03-18 13:15:40|2158.78|2158.28|2158.53|2158.03|2158.78|2158.28|2158.53|2158.03|8
1647609350000|2022-03-18 13:15:50|2158.65|2158.15|2158.65|2158.15|2158.78|2158.28|2158.53|2158.03|21
1647609360000|2022-03-18 13:16:00|2158.78|2158.28|2158.78|2158.28|2158.78|2158.28|2158.53|2158.03|12
1647609370000|2022-03-18 13:16:10|2158.65|2158.15|2158.78|2158.28|2158.78|2158.28|2158.65|2158.15|24
1647609380000|2022-03-18 13:16:20|2158.65|2158.15|2158.65|2158.15|2158.78|2158.28|2158.65|2158.15|12
1647609390000|2022-03-18 13:16:30|2158.78|2158.28|2158.78|2158.28|2159.03|2158.53|2158.78|2158.28|28
1647609400000|2022-03-18 13:16:40|2158.9|2158.4|2158.9|2158.4|2159.03|2158.53|2158.78|2158.28|30
1647609410000|2022-03-18 13:16:50|2159.03|2158.53|2158.78|2158.28|2159.03|2158.53|2158.78|2158.28|3
1647609420000|2022-03-18 13:17:00|2158.9|2158.4|2159.03|2158.53|2159.03|2158.53|2158.78|2158.28|11
1647609430000|2022-03-18 13:17:10|2158.9|2158.4|2159.03|2158.53|2159.03|2158.53|2158.78|2158.28|30
1647609440000|2022-03-18 13:17:20|2158.9|2158.4|2159.03|2158.53|2159.03|2158.53|2158.78|2158.28|19
1647609450000|2022-03-18 13:17:30|2158.9|2158.4|2159.03|2158.53|2159.03|2158.53|2158.78|2158.28|11
1647609460000|2022-03-18 13:17:40|2158.9|2158.4|2158.9|2158.4|2159.03|2158.53|2158.78|2158.28|14
1647609470000|2022-03-18 13:17:50|2159.03|2158.53|2159.28|2158.78|2159.28|2158.78|2158.78|2158.28|31
1647609480000|2022-03-18 13:18:00|2159.03|2158.53|2158.78|2158.28|2159.03|2158.53|2158.78|2158.28|18
1647609490000|2022-03-18 13:18:10|2158.9|2158.4|2159.03|2158.53|2159.03|2158.53|2158.9|2158.4|27
1647609500000|2022-03-18 13:18:20|2158.9|2158.4|2158.78|2158.28|2159.03|2158.53|2158.78|2158.28|21
1647609510000|2022-03-18 13:18:30|2158.53|2158.03|2158.28|2157.78|2158.53|2158.03|2158.28|2157.78|23
1647609520000|2022-03-18 13:18:40|2158.53|2158.03|2158.53|2158.03|2158.65|2158.15|2158.53|2158.03|16
1647609530000|2022-03-18 13:18:50|2158.28|2157.78|2158.15|2157.65|2158.28|2157.78|2158.15|2157.65|7
1647609540000|2022-03-18 13:19:00|2158.03|2157.53|2157.53|2157.03|2158.28|2157.78|2157.53|2157.03|49
1647609550000|2022-03-18 13:19:10|2157.65|2157.15|2158.03|2157.53|2158.03|2157.53|2157.53|2157.03|26
1647609560000|2022-03-18 13:19:20|2157.9|2157.4|2158.03|2157.53|2158.03|2157.53|2157.78|2157.28|9
1647609570000|2022-03-18 13:19:30|2157.9|2157.4|2158.15|2157.65|2158.15|2157.65|2157.78|2157.28|25
1647609580000|2022-03-18 13:19:40|2158.28|2157.78|2158.28|2157.78|2158.4|2157.9|2158.15|2157.65|6
1647609590000|2022-03-18 13:19:50|2158.03|2157.53|2158.03|2157.53|2158.03|2157.53|2158.03|2157.53|6
1647609600000|2022-03-18 13:20:00|2157.9|2157.4|2158.03|2157.53|2158.03|2157.53|2157.78|2157.28|23
1647609610000|2022-03-18 13:20:10|2157.9|2157.4|2157.78|2157.28|2158.03|2157.53|2157.78|2157.28|25
1647609620000|2022-03-18 13:20:20|2157.65|2157.15|2157.53|2157.03|2157.65|2157.15|2157.53|2157.03|8
1647609630000|2022-03-18 13:20:30|2157.65|2157.15|2157.78|2157.28|2158.03|2157.53|2157.65|2157.15|45
1647609640000|2022-03-18 13:20:40|2157.65|2157.15|2157.78|2157.28|2157.78|2157.28|2157.65|2157.15|18
1647609650000|2022-03-18 13:20:50|2157.9|2157.4|2157.78|2157.28|2158.03|2157.53|2157.78|2157.28|4
1647609660000|2022-03-18 13:21:00|2157.65|2157.15|2157.53|2157.03|2157.78|2157.28|2157.53|2157.03|8
1647609670000|2022-03-18 13:21:10|2157.65|2157.15|2157.78|2157.28|2157.9|2157.4|2157.65|2157.15|40
1647609680000|2022-03-18 13:21:20|2157.9|2157.4|2157.78|2157.28|2157.9|2157.4|2157.65|2157.15|16
1647609690000|2022-03-18 13:21:30|2157.9|2157.4|2158.03|2157.53|2158.03|2157.53|2157.78|2157.28|9
1647609700000|2022-03-18 13:21:40|2157.9|2157.4|2157.78|2157.28|2158.03|2157.53|2157.78|2157.28|14
1647609710000|2022-03-18 13:21:50|2157.9|2157.4|2157.78|2157.28|2158.03|2157.53|2157.78|2157.28|16
1647609720000|2022-03-18 13:22:00|2157.9|2157.4|2158.28|2157.78|2158.28|2157.78|2157.9|2157.4|34
1647609730000|2022-03-18 13:22:10|2158.15|2157.65|2158.03|2157.53|2158.28|2157.78|2158.03|2157.53|3
1647609740000|2022-03-18 13:22:20|2157.78|2157.28|2157.78|2157.28|2157.78|2157.28|2157.78|2157.28|19
1647609750000|2022-03-18 13:22:30|2157.9|2157.4|2157.53|2157.03|2157.9|2157.4|2157.53|2157.03|25
1647609760000|2022-03-18 13:22:40|2157.65|2157.15|2157.28|2156.78|2157.78|2157.28|2157.28|2156.78|36
1647609770000|2022-03-18 13:22:50|2157.4|2156.9|2157.53|2157.03|2157.53|2157.03|2157.4|2156.9|5
1647609780000|2022-03-18 13:23:00|2157.4|2156.9|2157.28|2156.78|2157.53|2157.03|2157.28|2156.78|2
1647609790000|2022-03-18 13:23:10|2157.15|2156.65|2157.03|2156.53|2157.15|2156.65|2156.78|2156.28|48
1647609800000|2022-03-18 13:23:20|2156.9|2156.4|2157.03|2156.53|2157.03|2156.53|2156.78|2156.28|18
1647609810000|2022-03-18 13:23:30|2156.9|2156.4|2156.78|2156.28|2157.03|2156.53|2156.78|2156.28|14
1647609820000|2022-03-18 13:23:40|2156.9|2156.4|2157.4|2156.9|2157.4|2156.9|2156.9|2156.4|34
1647609830000|2022-03-18 13:23:50|2157.53|2157.03|2157.78|2157.28|2157.9|2157.4|2157.4|2156.9|16
1647609840000|2022-03-18 13:24:00|2157.65|2157.15|2157.53|2157.03|2157.65|2157.15|2157.4|2156.9|16
1647609850000|2022-03-18 13:24:10|2157.4|2156.9|2157.03|2156.53|2157.53|2157.03|2157.03|2156.53|23
1647609860000|2022-03-18 13:24:20|2157.28|2156.78|2157.28|2156.78|2157.28|2156.78|2157.28|2156.78|28
1647609870000|2022-03-18 13:24:30|2157.15|2156.65|2157.28|2156.78|2157.28|2156.78|2157.03|2156.53|5
1647609880000|2022-03-18 13:24:40|2157.4|2156.9|2157.4|2156.9|2157.65|2157.15|2157.28|2156.78|26
1647609890000|2022-03-18 13:24:50|2157.53|2157.03|2157.65|2157.15|2157.78|2157.28|2157.4|2156.9|2
1647609900000|2022-03-18 13:25:00|2157.78|2157.28|2158.65|2158.15|2158.78|2158.28|2157.53|2157.03|49
1647609910000|2022-03-18 13:25:10|2158.78|2158.28|2159.15|2158.65|2159.53|2159.03|2158.78|2158.28|52
1647609920000|2022-03-18 13:25:20|2159.03|2158.53|2159.03|2158.53|2159.03|2158.53|2158.9|2158.4|12
1647609930000|2022-03-18 13:25:30|2158.9|2158.4|2158.53|2158.03|2158.9|2158.4|2158.28|2157.78|37
1647609940000|2022-03-18 13:25:40|2158.78|2158.28|2158.53|2158.03|2158.9|2158.4|2158.53|2158.03|40
1647609950000|2022-03-18 13:25:50|2158.4|2157.9|2158.28|2157.78|2158.53|2158.03|2158.28|2157.78|2
1647609960000|2022-03-18 13:26:00|2158.4|2157.9|2158.28|2157.78|2158.53|2158.03|2158.28|2157.78|25
1647609970000|2022-03-18 13:26:10|2157.9|2157.4|2157.78|2157.28|2158.03|2157.53|2157.78|2157.28|20
1647609980000|2022-03-18 13:26:20|2157.28|2156.78|2157.4|2156.9|2157.53|2157.03|2157.28|2156.78|27
1647609990000|2022-03-18 13:26:30|2157.53|2157.03|2157.53|2157.03|2157.53|2157.03|2157.28|2156.78|9
1647610000000|2022-03-18 13:26:40|2157.28|2156.78|2157.4|2156.9|2157.4|2156.9|2157.28|2156.78|19
1647610010000|2022-03-18 13:26:50|2157.28|2156.78|2157.28|2156.78|2157.28|2156.78|2157.28|2156.78|1
1647610020000|2022-03-18 13:27:00|2157.15|2156.65|2157.03|2156.53|2157.15|2156.65|2157.03|2156.53|18
1647610030000|2022-03-18 13:27:10|2157.28|2156.78|2157.03|2156.53|2157.28|2156.78|2157.03|2156.53|30
1647610040000|2022-03-18 13:27:20|2157.15|2156.65|2157.15|2156.65|2157.28|2156.78|2157.15|2156.65|11
1647610050000|2022-03-18 13:27:30|2157.28|2156.78|2157.78|2157.28|2157.78|2157.28|2157.28|2156.78|24
1647610060000|2022-03-18 13:27:40|2157.9|2157.4|2157.9|2157.4|2158.03|2157.53|2157.78|2157.28|9
1647610070000|2022-03-18 13:27:50|2158.03|2157.53|2158.4|2157.9|2158.53|2158.03|2157.78|2157.28|14
1647610080000|2022-03-18 13:28:00|2158.53|2158.03|2158.28|2157.78|2158.53|2158.03|2158.28|2157.78|6
1647610090000|2022-03-18 13:28:10|2158.15|2157.65|2158.03|2157.53|2158.28|2157.78|2158.03|2157.53|21
1647610100000|2022-03-18 13:28:20|2158.15|2157.65|2158.28|2157.78|2158.4|2157.9|2158.15|2157.65|19
1647610110000|2022-03-18 13:28:30|2158.03|2157.53|2157.78|2157.28|2158.03|2157.53|2157.78|2157.28|27
1647610120000|2022-03-18 13:28:40|2157.9|2157.4|2157.28|2156.78|2157.9|2157.4|2157.28|2156.78|30
1647610130000|2022-03-18 13:28:50|2157.03|2156.53|2156.78|2156.28|2157.15|2156.65|2156.65|2156.15|28
1647610140000|2022-03-18 13:29:00|2156.65|2156.15|2157.78|2157.28|2157.78|2157.28|2156.65|2156.15|31
1647610150000|2022-03-18 13:29:10|2157.65|2157.15|2158.03|2157.53|2158.03|2157.53|2157.53|2157.03|38
1647610160000|2022-03-18 13:29:20|2158.28|2157.78|2158.53|2158.03|2158.53|2158.03|2158.28|2157.78|19
1647610170000|2022-03-18 13:29:30|2158.28|2157.78|2159.03|2158.53|2159.15|2158.65|2158.15|2157.65|20
1647610180000|2022-03-18 13:29:40|2159.28|2158.78|2159.53|2159.03|2159.78|2159.28|2159.28|2158.78|39
1647610190000|2022-03-18 13:29:50|2159.4|2158.9|2159.15|2158.65|2159.4|2158.9|2159.03|2158.53|22
1647610200000|2022-03-18 13:30:00|2159.03|2158.53|2159.4|2158.9|2159.65|2159.15|2159.03|2158.53|95
1647610210000|2022-03-18 13:30:10|2159.28|2158.78|2161.03|2160.53|2161.4|2160.9|2159.28|2158.78|328
1647610220000|2022-03-18 13:30:20|2161.15|2160.65|2159.9|2159.4|2161.28|2160.78|2159.78|2159.28|67
1647610230000|2022-03-18 13:30:30|2160.03|2159.53|2159.15|2158.65|2160.28|2159.78|2159.03|2158.53|27
1647610240000|2022-03-18 13:30:40|2159.03|2158.53|2159.4|2158.9|2159.53|2159.03|2159.03|2158.53|49
1647610250000|2022-03-18 13:30:50|2159.53|2159.03|2159.4|2158.9|2159.53|2159.03|2159.15|2158.65|12
1647610260000|2022-03-18 13:31:00|2159.53|2159.03|2160.4|2159.9|2160.78|2160.28|2159.4|2158.9|73
1647610270000|2022-03-18 13:31:10|2160.53|2160.03|2159.9|2159.4|2160.53|2160.03|2159.53|2159.03|33
1647610280000|2022-03-18 13:31:20|2160.28|2159.78|2160.03|2159.53|2160.53|2160.03|2160.03|2159.53|51
1647610290000|2022-03-18 13:31:30|2160.15|2159.65|2160.15|2159.65|2160.28|2159.78|2160.03|2159.53|8
1647610300000|2022-03-18 13:31:40|2160.03|2159.53|2159.9|2159.4|2160.28|2159.78|2159.78|2159.28|25
1647610310000|2022-03-18 13:31:50|2159.78|2159.28|2160.03|2159.53|2160.53|2160.03|2159.78|2159.28|45
1647610320000|2022-03-18 13:32:00|2160.15|2159.65|2159.78|2159.28|2160.53|2160.03|2159.53|2159.03|44
1647610330000|2022-03-18 13:32:10|2160.03|2159.53|2160.78|2160.28|2160.78|2160.28|2159.9|2159.4|84
1647610340000|2022-03-18 13:32:20|2160.65|2160.15|2160.65|2160.15|2160.78|2160.28|2160.53|2160.03|13
1647610350000|2022-03-18 13:32:30|2160.53|2160.03|2160.9|2160.4|2161.03|2160.53|2160.53|2160.03|82
1647610360000|2022-03-18 13:32:40|2161.03|2160.53|2161.4|2160.9|2161.53|2161.03|2160.9|2160.4|36
1647610370000|2022-03-18 13:32:50|2161.28|2160.78|2160.78|2160.28|2161.28|2160.78|2160.78|2160.28|41
1647610380000|2022-03-18 13:33:00|2160.65|2160.15|2161.28|2160.78|2161.4|2160.9|2160.53|2160.03|48
1647610390000|2022-03-18 13:33:10|2161.15|2160.65|2160.78|2160.28|2161.28|2160.78|2159.9|2159.4|43
1647610400000|2022-03-18 13:33:20|2161.03|2160.53|2160.03|2159.53|2161.03|2160.53|2160.03|2159.53|34
1647610410000|2022-03-18 13:33:30|2159.78|2159.28|2159.28|2158.78|2159.78|2159.28|2159.28|2158.78|57
1647610420000|2022-03-18 13:33:40|2159.4|2158.9|2158.53|2158.03|2159.53|2159.03|2158.53|2158.03|49
1647610430000|2022-03-18 13:33:50|2158.65|2158.15|2158.53|2158.03|2158.65|2158.15|2158.28|2157.78|39
1647610440000|2022-03-18 13:34:00|2158.65|2158.15|2157.53|2157.03|2158.65|2158.15|2157.53|2157.03|71
1647610450000|2022-03-18 13:34:10|2157.4|2156.9|2156.53|2156.03|2157.53|2157.03|2156.53|2156.03|32
1647610460000|2022-03-18 13:34:20|2156.65|2156.15|2157.78|2157.28|2157.9|2157.4|2156.65|2156.15|48
1647610470000|2022-03-18 13:34:30|2157.65|2157.15|2157.28|2156.78|2157.78|2157.28|2157.03|2156.53|28
1647610480000|2022-03-18 13:34:40|2157.4|2156.9|2157.78|2157.28|2157.9|2157.4|2157.4|2156.9|12
1647610490000|2022-03-18 13:34:50|2157.65|2157.15|2158.03|2157.53|2158.15|2157.65|2157.65|2157.15|19
1647610500000|2022-03-18 13:35:00|2157.78|2157.28|2158.28|2157.78|2158.4|2157.9|2157.28|2156.78|62
1647610510000|2022-03-18 13:35:10|2158.4|2157.9|2159.28|2158.78|2159.78|2159.28|2158.28|2157.78|86
1647610520000|2022-03-18 13:35:20|2159.53|2159.03|2159.78|2159.28|2160.28|2159.78|2159.53|2159.03|33
1647610530000|2022-03-18 13:35:30|2159.9|2159.4|2159.78|2159.28|2160.28|2159.78|2159.78|2159.28|26
1647610540000|2022-03-18 13:35:40|2159.9|2159.4|2160.15|2159.65|2160.15|2159.65|2159.65|2159.15|18
1647610550000|2022-03-18 13:35:50|2160.28|2159.78|2161.28|2160.78|2161.4|2160.9|2160.28|2159.78|46
1647610560000|2022-03-18 13:36:00|2161.4|2160.9|2162.78|2162.28|2162.78|2162.28|2161.4|2160.9|70
1647610570000|2022-03-18 13:36:10|2162.9|2162.4|2162.53|2162.03|2163.15|2162.65|2162.53|2162.03|112
1647610580000|2022-03-18 13:36:20|2162.65|2162.15|2162.03|2161.53|2162.65|2162.15|2161.78|2161.28|95
1647610590000|2022-03-18 13:36:30|2162.15|2161.65|2161.65|2161.15|2162.28|2161.78|2161.53|2161.03|25
1647610600000|2022-03-18 13:36:40|2161.78|2161.28|2162.03|2161.53|2162.28|2161.78|2161.78|2161.28|21
1647610610000|2022-03-18 13:36:50|2161.78|2161.28|2161.28|2160.78|2162.03|2161.53|2161.28|2160.78|65
1647610620000|2022-03-18 13:37:00|2161.03|2160.53|2160.78|2160.28|2161.03|2160.53|2160.53|2160.03|40
1647610630000|2022-03-18 13:37:10|2160.9|2160.4|2161.03|2160.53|2161.15|2160.65|2160.53|2160.03|21
1647610640000|2022-03-18 13:37:20|2161.28|2160.78|2161.03|2160.53|2161.53|2161.03|2161.03|2160.53|20
1647610650000|2022-03-18 13:37:30|2161.15|2160.65|2160.78|2160.28|2161.15|2160.65|2160.53|2160.03|62
1647610660000|2022-03-18 13:37:40|2160.53|2160.03|2161.03|2160.53|2161.03|2160.53|2160.53|2160.03|34
1647610670000|2022-03-18 13:37:50|2160.9|2160.4|2160.9|2160.4|2161.28|2160.78|2160.9|2160.4|19
1647610680000|2022-03-18 13:38:00|2160.78|2160.28|2161.15|2160.65|2161.28|2160.78|2160.78|2160.28|17
1647610690000|2022-03-18 13:38:10|2161.28|2160.78|2160.9|2160.4|2161.28|2160.78|2160.78|2160.28|29
1647610700000|2022-03-18 13:38:20|2161.03|2160.53|2160.9|2160.4|2161.03|2160.53|2160.53|2160.03|37
1647610710000|2022-03-18 13:38:30|2161.03|2160.53|2161.03|2160.53|2161.03|2160.53|2160.78|2160.28|5
1647610720000|2022-03-18 13:38:40|2161.28|2160.78|2160.78|2160.28|2161.28|2160.78|2160.78|2160.28|19
1647610730000|2022-03-18 13:38:50|2160.9|2160.4|2160.78|2160.28|2161.03|2160.53|2160.53|2160.03|17
1647610740000|2022-03-18 13:39:00|2161.03|2160.53|2160.65|2160.15|2161.03|2160.53|2160.65|2160.15|44
1647610750000|2022-03-18 13:39:10|2160.53|2160.03|2160.03|2159.53|2160.9|2160.4|2160.03|2159.53|67
1647610760000|2022-03-18 13:39:20|2159.78|2159.28|2159.15|2158.65|2159.9|2159.4|2159.03|2158.53|40
1647610770000|2022-03-18 13:39:30|2159.03|2158.53|2159.4|2158.9|2159.4|2158.9|2158.78|2158.28|17
1647610780000|2022-03-18 13:39:40|2159.53|2159.03|2159.4|2158.9|2159.78|2159.28|2159.28|2158.78|52
1647610790000|2022-03-18 13:39:50|2159.28|2158.78|2159.78|2159.28|2160.03|2159.53|2159.28|2158.78|28
1647610800000|2022-03-18 13:40:00|2159.9|2159.4|2160.78|2160.28|2161.03|2160.53|2159.78|2159.28|47
1647610810000|2022-03-18 13:40:10|2160.9|2160.4|2160.78|2160.28|2161.03|2160.53|2160.78|2160.28|42
1647610820000|2022-03-18 13:40:20|2160.9|2160.4|2159.78|2159.28|2161.03|2160.53|2159.78|2159.28|44
1647610830000|2022-03-18 13:40:30|2159.53|2159.03|2159.53|2159.03|2159.65|2159.15|2159.03|2158.53|31
1647610840000|2022-03-18 13:40:40|2159.4|2158.9|2159.78|2159.28|2160.03|2159.53|2159.4|2158.9|53
1647610850000|2022-03-18 13:40:50|2159.9|2159.4|2160.4|2159.9|2160.53|2160.03|2159.53|2159.03|26
1647610860000|2022-03-18 13:41:00|2160.28|2159.78|2160.9|2160.4|2161.03|2160.53|2160.28|2159.78|43
1647610870000|2022-03-18 13:41:10|2161.03|2160.53|2161.78|2161.28|2161.78|2161.28|2161.03|2160.53|27
1647610880000|2022-03-18 13:41:20|2161.65|2161.15|2161.03|2160.53|2161.78|2161.28|2161.03|2160.53|38
1647610890000|2022-03-18 13:41:30|2161.15|2160.65|2161.03|2160.53|2161.28|2160.78|2161.03|2160.53|13
1647610900000|2022-03-18 13:41:40|2161.15|2160.65|2160.53|2160.03|2161.28|2160.78|2160.28|2159.78|27
1647610910000|2022-03-18 13:41:50|2160.4|2159.9|2160.28|2159.78|2160.53|2160.03|2160.03|2159.53|39
1647610920000|2022-03-18 13:42:00|2160.4|2159.9|2161.03|2160.53|2161.28|2160.78|2160.28|2159.78|28
1647610930000|2022-03-18 13:42:10|2160.9|2160.4|2161.4|2160.9|2161.65|2161.15|2160.78|2160.28|27
1647610940000|2022-03-18 13:42:20|2161.28|2160.78|2160.78|2160.28|2161.4|2160.9|2160.78|2160.28|24
1647610950000|2022-03-18 13:42:30|2160.9|2160.4|2160.53|2160.03|2161.03|2160.53|2160.28|2159.78|33
1647610960000|2022-03-18 13:42:40|2160.65|2160.15|2160.65|2160.15|2160.78|2160.28|2160.28|2159.78|28
1647610970000|2022-03-18 13:42:50|2160.53|2160.03|2161.03|2160.53|2161.28|2160.78|2160.53|2160.03|40
1647610980000|2022-03-18 13:43:00|2160.9|2160.4|2161.03|2160.53|2161.4|2160.9|2160.78|2160.28|62
1647610990000|2022-03-18 13:43:10|2161.15|2160.65|2161.78|2161.28|2161.78|2161.28|2161.15|2160.65|28
1647611000000|2022-03-18 13:43:20|2161.65|2161.15|2161.03|2160.53|2161.78|2161.28|2161.03|2160.53|33
1647611010000|2022-03-18 13:43:30|2161.28|2160.78|2162.15|2161.65|2162.15|2161.65|2161.15|2160.65|188
1647611020000|2022-03-18 13:43:40|2162.28|2161.78|2162.78|2162.28|2162.78|2162.28|2162.15|2161.65|68
1647611030000|2022-03-18 13:43:50|2162.65|2162.15|2162.9|2162.4|2162.9|2162.4|2162.28|2161.78|51
1647611040000|2022-03-18 13:44:00|2163.03|2162.53|2163.15|2162.65|2163.4|2162.9|2163.03|2162.53|33
1647611050000|2022-03-18 13:44:10|2163.03|2162.53|2163.03|2162.53|2163.53|2163.03|2163.03|2162.53|81
1647611060000|2022-03-18 13:44:20|2163.15|2162.65|2163.15|2162.65|2163.28|2162.78|2162.65|2162.15|63
1647611070000|2022-03-18 13:44:30|2163.03|2162.53|2163.28|2162.78|2163.28|2162.78|2163.03|2162.53|27
1647611080000|2022-03-18 13:44:40|2163.03|2162.53|2163.15|2162.65|2163.28|2162.78|2162.78|2162.28|34
1647611090000|2022-03-18 13:44:50|2163.03|2162.53|2162.78|2162.28|2163.28|2162.78|2162.78|2162.28|20
1647611100000|2022-03-18 13:45:00|2162.9|2162.4|2162.65|2162.15|2163.03|2162.53|2162.4|2161.9|39
1647611110000|2022-03-18 13:45:10|2162.78|2162.28|2162.9|2162.4|2163.03|2162.53|2162.53|2162.03|20
1647611120000|2022-03-18 13:45:20|2163.03|2162.53|2163.28|2162.78|2163.28|2162.78|2162.78|2162.28|29
1647611130000|2022-03-18 13:45:30|2163.53|2163.03|2163.53|2163.03|2163.53|2163.03|2163.15|2162.65|25
1647611140000|2022-03-18 13:45:40|2163.65|2163.15|2163.15|2162.65|2163.65|2163.15|2163.15|2162.65|37
1647611150000|2022-03-18 13:45:50|2163.28|2162.78|2163.03|2162.53|2163.28|2162.78|2162.78|2162.28|22
1647611160000|2022-03-18 13:46:00|2163.28|2162.78|2162.78|2162.28|2163.53|2163.03|2162.78|2162.28|45
1647611170000|2022-03-18 13:46:10|2163.03|2162.53|2163.4|2162.9|2163.4|2162.9|2163.03|2162.53|8
1647611180000|2022-03-18 13:46:20|2163.53|2163.03|2163.03|2162.53|2163.53|2163.03|2162.78|2162.28|50
1647611190000|2022-03-18 13:46:30|2163.28|2162.78|2162.9|2162.4|2163.28|2162.78|2162.65|2162.15|41
1647611200000|2022-03-18 13:46:40|2162.78|2162.28|2162.78|2162.28|2163.15|2162.65|2162.78|2162.28|25
1647611210000|2022-03-18 13:46:50|2162.9|2162.4|2162.78|2162.28|2163.15|2162.65|2162.65|2162.15|39
1647611220000|2022-03-18 13:47:00|2162.9|2162.4|2163.28|2162.78|2163.28|2162.78|2162.78|2162.28|9
1647611230000|2022-03-18 13:47:10|2163.15|2162.65|2162.78|2162.28|2163.15|2162.65|2162.78|2162.28|26
1647611240000|2022-03-18 13:47:20|2163.03|2162.53|2163.28|2162.78|2163.28|2162.78|2162.78|2162.28|42
1647611250000|2022-03-18 13:47:30|2163.15|2162.65|2162.78|2162.28|2163.28|2162.78|2162.65|2162.15|61
1647611260000|2022-03-18 13:47:40|2162.65|2162.15|2162.28|2161.78|2162.78|2162.28|2162.28|2161.78|28
1647611270000|2022-03-18 13:47:50|2162.03|2161.53|2162.03|2161.53|2162.28|2161.78|2162.03|2161.53|21
1647611280000|2022-03-18 13:48:00|2162.28|2161.78|2162.4|2161.9|2162.53|2162.03|2162.03|2161.53|32
1647611290000|2022-03-18 13:48:10|2162.53|2162.03|2162.65|2162.15|2162.78|2162.28|2162.28|2161.78|36
1647611300000|2022-03-18 13:48:20|2162.78|2162.28|2162.78|2162.28|2163.03|2162.53|2162.65|2162.15|16
1647611310000|2022-03-18 13:48:30|2162.53|2162.03|2162.28|2161.78|2162.53|2162.03|2162.28|2161.78|22
1647611330000|2022-03-18 13:48:50|2162.4|2161.9|2162.53|2162.03|2162.53|2162.03|2162.28|2161.78|28
1647611340000|2022-03-18 13:49:00|2162.65|2162.15|2163.03|2162.53|2163.03|2162.53|2162.65|2162.15|29
1647611350000|2022-03-18 13:49:10|2162.9|2162.4|2163.03|2162.53|2163.03|2162.53|2162.78|2162.28|17
1647611360000|2022-03-18 13:49:20|2163.28|2162.78|2162.78|2162.28|2163.28|2162.78|2162.78|2162.28|28
1647611370000|2022-03-18 13:49:30|2162.53|2162.03|2162.78|2162.28|2162.78|2162.28|2162.53|2162.03|31
1647611380000|2022-03-18 13:49:40|2162.9|2162.4|2163.03|2162.53|2163.03|2162.53|2162.78|2162.28|24
1647611390000|2022-03-18 13:49:50|2163.15|2162.65|2163.03|2162.53|2163.28|2162.78|2163.03|2162.53|30
1647611400000|2022-03-18 13:50:00|2162.78|2162.28|2163.03|2162.53|2163.03|2162.53|2162.78|2162.28|28
1647611410000|2022-03-18 13:50:10|2163.28|2162.78|2163.28|2162.78|2163.28|2162.78|2163.28|2162.78|21
1647611420000|2022-03-18 13:50:20|2163.53|2163.03|2164.03|2163.53|2164.03|2163.53|2163.53|2163.03|48
1647611430000|2022-03-18 13:50:30|2164.15|2163.65|2164.03|2163.53|2164.28|2163.78|2164.03|2163.53|21
1647611440000|2022-03-18 13:50:40|2164.15|2163.65|2163.78|2163.28|2164.15|2163.65|2163.53|2163.03|72
1647611450000|2022-03-18 13:50:50|2163.9|2163.4|2164.03|2163.53|2164.15|2163.65|2163.9|2163.4|40
1647611460000|2022-03-18 13:51:00|2164.15|2163.65|2163.03|2162.53|2164.28|2163.78|2163.03|2162.53|96
1647611470000|2022-03-18 13:51:10|2163.15|2162.65|2163.53|2163.03|2163.78|2163.28|2163.03|2162.53|22
1647611480000|2022-03-18 13:51:20|2163.78|2163.28|2163.9|2163.4|2164.03|2163.53|2163.65|2163.15|10
1647611490000|2022-03-18 13:51:30|2164.03|2163.53|2163.4|2162.9|2164.03|2163.53|2163.28|2162.78|47
1647611500000|2022-03-18 13:51:40|2163.53|2163.03|2163.15|2162.65|2163.53|2163.03|2163.03|2162.53|39
1647611510000|2022-03-18 13:51:50|2163.28|2162.78|2163.28|2162.78|2163.28|2162.78|2163.15|2162.65|10
1647611520000|2022-03-18 13:52:00|2163.15|2162.65|2162.53|2162.03|2163.15|2162.65|2162.53|2162.03|44
1647611530000|2022-03-18 13:52:10|2162.65|2162.15|2162.53|2162.03|2162.78|2162.28|2162.4|2161.9|51
1647611540000|2022-03-18 13:52:20|2162.65|2162.15|2162.28|2161.78|2162.78|2162.28|2162.28|2161.78|23
1647611550000|2022-03-18 13:52:30|2162.4|2161.9|2162.28|2161.78|2162.53|2162.03|2162.28|2161.78|18
1647611560000|2022-03-18 13:52:40|2162.53|2162.03|2162.53|2162.03|2162.53|2162.03|2162.28|2161.78|27
1647611570000|2022-03-18 13:52:50|2162.78|2162.28|2162.78|2162.28|2163.03|2162.53|2162.78|2162.28|20
1647611580000|2022-03-18 13:53:00|2162.53|2162.03|2162.28|2161.78|2162.53|2162.03|2162.28|2161.78|37
1647611590000|2022-03-18 13:53:10|2162.03|2161.53|2162.03|2161.53|2162.15|2161.65|2162.03|2161.53|19
1647611600000|2022-03-18 13:53:20|2161.9|2161.4|2161.53|2161.03|2161.9|2161.4|2161.4|2160.9|122
1647611610000|2022-03-18 13:53:30|2161.78|2161.28|2161.53|2161.03|2161.78|2161.28|2161.53|2161.03|38
1647611620000|2022-03-18 13:53:40|2161.28|2160.78|2161.03|2160.53|2161.53|2161.03|2161.03|2160.53|35
1647611630000|2022-03-18 13:53:50|2160.78|2160.28|2161.28|2160.78|2161.28|2160.78|2160.53|2160.03|60
1647611640000|2022-03-18 13:54:00|2161.53|2161.03|2161.78|2161.28|2162.03|2161.53|2161.53|2161.03|35
1647611650000|2022-03-18 13:54:10|2161.65|2161.15|2161.78|2161.28|2161.78|2161.28|2161.53|2161.03|34
1647611660000|2022-03-18 13:54:20|2161.65|2161.15|2161.28|2160.78|2161.65|2161.15|2161.03|2160.53|23
1647611670000|2022-03-18 13:54:30|2161.4|2160.9|2161.4|2160.9|2161.53|2161.03|2161.28|2160.78|11
1647611680000|2022-03-18 13:54:40|2161.28|2160.78|2160.78|2160.28|2161.4|2160.9|2160.78|2160.28|33
1647611690000|2022-03-18 13:54:50|2160.53|2160.03|2160.65|2160.15|2160.78|2160.28|2160.4|2159.9|46
1647611700000|2022-03-18 13:55:00|2160.78|2160.28|2161.53|2161.03|2161.53|2161.03|2160.78|2160.28|18
1647611710000|2022-03-18 13:55:10|2161.65|2161.15|2161.53|2161.03|2162.03|2161.53|2161.53|2161.03|16
1647611720000|2022-03-18 13:55:20|2161.65|2161.15|2161.78|2161.28|2161.78|2161.28|2161.53|2161.03|7
1647611730000|2022-03-18 13:55:30|2161.65|2161.15|2162.15|2161.65|2162.15|2161.65|2161.53|2161.03|19
1647611740000|2022-03-18 13:55:40|2162.03|2161.53|2161.65|2161.15|2162.03|2161.53|2161.65|2161.15|20
1647611750000|2022-03-18 13:55:50|2161.78|2161.28|2161.15|2160.65|2161.78|2161.28|2160.9|2160.4|87
1647611760000|2022-03-18 13:56:00|2161.28|2160.78|2161.03|2160.53|2161.4|2160.9|2161.03|2160.53|21
1647611770000|2022-03-18 13:56:10|2161.15|2160.65|2161.28|2160.78|2161.53|2161.03|2161.03|2160.53|27
1647611780000|2022-03-18 13:56:20|2161.15|2160.65|2161.78|2161.28|2161.78|2161.28|2161.15|2160.65|74
1647611790000|2022-03-18 13:56:30|2161.9|2161.4|2162.28|2161.78|2162.28|2161.78|2161.78|2161.28|28
1647611800000|2022-03-18 13:56:40|2162.15|2161.65|2162.53|2162.03|2162.53|2162.03|2162.03|2161.53|23
1647611810000|2022-03-18 13:56:50|2162.4|2161.9|2162.78|2162.28|2163.03|2162.53|2162.28|2161.78|21
1647611820000|2022-03-18 13:57:00|2162.28|2161.78|2162.03|2161.53|2162.28|2161.78|2162.03|2161.53|50
1647611830000|2022-03-18 13:57:10|2161.78|2161.28|2161.28|2160.78|2161.78|2161.28|2161.28|2160.78|29
1647611840000|2022-03-18 13:57:20|2161.53|2161.03|2161.53|2161.03|2161.78|2161.28|2161.4|2160.9|30
1647611850000|2022-03-18 13:57:30|2161.65|2161.15|2161.4|2160.9|2161.78|2161.28|2161.28|2160.78|5
1647611860000|2022-03-18 13:57:40|2161.53|2161.03|2162.28|2161.78|2162.53|2162.03|2161.4|2160.9|58
1647611870000|2022-03-18 13:57:50|2162.4|2161.9|2162.53|2162.03|2162.78|2162.28|2162.28|2161.78|24
1647611880000|2022-03-18 13:58:00|2162.4|2161.9|2162.53|2162.03|2162.53|2162.03|2162.28|2161.78|25
1647611890000|2022-03-18 13:58:10|2162.78|2162.28|2163.03|2162.53|2163.03|2162.53|2162.78|2162.28|16
1647611900000|2022-03-18 13:58:20|2162.9|2162.4|2162.78|2162.28|2163.03|2162.53|2162.4|2161.9|37
1647611910000|2022-03-18 13:58:30|2162.65|2162.15|2162.78|2162.28|2162.78|2162.28|2162.53|2162.03|4
1647611920000|2022-03-18 13:58:40|2162.9|2162.4|2162.53|2162.03|2163.03|2162.53|2162.53|2162.03|38
1647611930000|2022-03-18 13:58:50|2162.65|2162.15|2164.15|2163.65|2164.15|2163.65|2162.53|2162.03|70
1647611940000|2022-03-18 13:59:00|2164.28|2163.78|2164.4|2163.9|2164.78|2164.28|2164.28|2163.78|67
1647611950000|2022-03-18 13:59:10|2164.53|2164.03|2163.53|2163.03|2164.53|2164.03|2163.53|2163.03|53
1647611960000|2022-03-18 13:59:20|2163.65|2163.15|2164.28|2163.78|2164.28|2163.78|2163.65|2163.15|11
1647611970000|2022-03-18 13:59:30|2164.15|2163.65|2164.03|2163.53|2164.15|2163.65|2164.03|2163.53|12
1647611980000|2022-03-18 13:59:40|2164.15|2163.65|2164.78|2164.28|2164.78|2164.28|2164.03|2163.53|57
1647611990000|2022-03-18 13:59:50|2164.65|2164.15|2164.4|2163.9|2164.78|2164.28|2164.03|2163.53|29
1647612000000|2022-03-18 14:00:00|2164.15|2163.65|2163.78|2163.28|2164.53|2164.03|2163.78|2163.28|84
1647612010000|2022-03-18 14:00:10|2163.9|2163.4|2163.4|2162.9|2163.9|2163.4|2163.28|2162.78|111
1647612020000|2022-03-18 14:00:20|2163.28|2162.78|2163.9|2163.4|2163.9|2163.4|2163.28|2162.78|23
1647612030000|2022-03-18 14:00:30|2164.03|2163.53|2165.15|2164.65|2165.28|2164.78|2163.9|2163.4|34
1647612040000|2022-03-18 14:00:40|2165.78|2165.28|2165.65|2165.15|2166.03|2165.53|2165.15|2164.65|166
1647612050000|2022-03-18 14:00:50|2165.78|2165.28|2166.03|2165.53|2166.03|2165.53|2165.65|2165.15|93
1647612060000|2022-03-18 14:01:00|2165.9|2165.4|2166.03|2165.53|2166.28|2165.78|2165.65|2165.15|89
1647612070000|2022-03-18 14:01:10|2166.15|2165.65|2165.78|2165.28|2166.15|2165.65|2165.53|2165.03|33
1647612080000|2022-03-18 14:01:20|2166.03|2165.53|2165.53|2165.03|2166.15|2165.65|2165.28|2164.78|18
1647612090000|2022-03-18 14:01:30|2165.4|2164.9|2165.4|2164.9|2165.53|2165.03|2165.28|2164.78|37
1647612100000|2022-03-18 14:01:40|2165.53|2165.03|2164.9|2164.4|2165.78|2165.28|2164.9|2164.4|37
1647612110000|2022-03-18 14:01:50|2164.78|2164.28|2165.03|2164.53|2165.28|2164.78|2164.78|2164.28|21
1647612120000|2022-03-18 14:02:00|2165.15|2164.65|2165.53|2165.03|2165.65|2165.15|2164.78|2164.28|94
1647612130000|2022-03-18 14:02:10|2165.4|2164.9|2165.03|2164.53|2165.4|2164.9|2164.78|2164.28|56
1647612140000|2022-03-18 14:02:20|2164.9|2164.4|2164.78|2164.28|2164.9|2164.4|2164.78|2164.28|10
1647612150000|2022-03-18 14:02:30|2165.15|2164.65|2164.78|2164.28|2165.28|2164.78|2164.53|2164.03|31
1647612160000|2022-03-18 14:02:40|2165.03|2164.53|2165.03|2164.53|2165.4|2164.9|2164.78|2164.28|40
1647612170000|2022-03-18 14:02:50|2165.15|2164.65|2165.4|2164.9|2165.53|2165.03|2165.03|2164.53|15
1647612180000|2022-03-18 14:03:00|2165.53|2165.03|2166.03|2165.53|2166.03|2165.53|2165.28|2164.78|38
1647612190000|2022-03-18 14:03:10|2166.15|2165.65|2166.4|2165.9|2166.53|2166.03|2166.15|2165.65|30
1647612200000|2022-03-18 14:03:20|2166.53|2166.03|2166.53|2166.03|2166.78|2166.28|2166.28|2165.78|40
1647612210000|2022-03-18 14:03:30|2166.78|2166.28|2165.9|2165.4|2166.78|2166.28|2165.9|2165.4|48
1647612220000|2022-03-18 14:03:40|2166.03|2165.53|2165.9|2165.4|2166.03|2165.53|2165.53|2165.03|16
1647612230000|2022-03-18 14:03:50|2165.78|2165.28|2165.78|2165.28|2165.9|2165.4|2165.53|2165.03|26
1647612240000|2022-03-18 14:04:00|2165.9|2165.4|2166.78|2166.28|2166.78|2166.28|2165.9|2165.4|15
1647612250000|2022-03-18 14:04:10|2166.9|2166.4|2166.65|2166.15|2167.28|2166.78|2166.65|2166.15|60
1647612260000|2022-03-18 14:04:20|2166.78|2166.28|2167.28|2166.78|2167.28|2166.78|2166.53|2166.03|31
1647612270000|2022-03-18 14:04:30|2167.15|2166.65|2167.03|2166.53|2167.53|2167.03|2167.03|2166.53|55
1647612280000|2022-03-18 14:04:40|2167.15|2166.65|2166.78|2166.28|2167.15|2166.65|2166.78|2166.28|30
1647612290000|2022-03-18 14:04:50|2167.03|2166.53|2167.03|2166.53|2167.15|2166.65|2167.03|2166.53|13
1647612300000|2022-03-18 14:05:00|2166.9|2166.4|2166.53|2166.03|2166.9|2166.4|2166.28|2165.78|54
1647612310000|2022-03-18 14:05:10|2166.4|2165.9|2167.03|2166.53|2167.15|2166.65|2166.4|2165.9|28
1647612320000|2022-03-18 14:05:20|2166.9|2166.4|2167.28|2166.78|2167.28|2166.78|2166.78|2166.28|21
1647612330000|2022-03-18 14:05:30|2167.15|2166.65|2166.78|2166.28|2167.28|2166.78|2166.53|2166.03|16
1647612340000|2022-03-18 14:05:40|2166.65|2166.15|2167.03|2166.53|2167.03|2166.53|2166.65|2166.15|18
1647612350000|2022-03-18 14:05:50|2167.15|2166.65|2166.78|2166.28|2167.28|2166.78|2166.78|2166.28|41
1647612360000|2022-03-18 14:06:00|2166.9|2166.4|2166.78|2166.28|2167.03|2166.53|2166.78|2166.28|3
1647612370000|2022-03-18 14:06:10|2166.65|2166.15|2166.28|2165.78|2166.78|2166.28|2166.28|2165.78|50
1647612380000|2022-03-18 14:06:20|2166.4|2165.9|2167.03|2166.53|2167.03|2166.53|2166.4|2165.9|18
1647612390000|2022-03-18 14:06:30|2166.9|2166.4|2166.78|2166.28|2167.03|2166.53|2166.28|2165.78|34
1647612400000|2022-03-18 14:06:40|2166.9|2166.4|2166.9|2166.4|2167.28|2166.78|2166.78|2166.28|105
1647612410000|2022-03-18 14:06:50|2167.03|2166.53|2167.03|2166.53|2167.28|2166.78|2167.03|2166.53|50
1647612420000|2022-03-18 14:07:00|2167.15|2166.65|2167.28|2166.78|2167.28|2166.78|2166.78|2166.28|56
1647612430000|2022-03-18 14:07:10|2167.15|2166.65|2166.78|2166.28|2167.28|2166.78|2166.65|2166.15|26
1647612440000|2022-03-18 14:07:20|2166.9|2166.4|2166.53|2166.03|2166.9|2166.4|2166.53|2166.03|28
1647612450000|2022-03-18 14:07:30|2166.65|2166.15|2166.78|2166.28|2166.78|2166.28|2166.53|2166.03|58
1647612460000|2022-03-18 14:07:40|2166.65|2166.15|2166.78|2166.28|2166.78|2166.28|2166.53|2166.03|11
1647612470000|2022-03-18 14:07:50|2166.65|2166.15|2166.65|2166.15|2166.78|2166.28|2166.53|2166.03|39
1647612480000|2022-03-18 14:08:00|2166.53|2166.03|2168.03|2167.53|2168.03|2167.53|2166.53|2166.03|84
1647612490000|2022-03-18 14:08:10|2167.78|2167.28|2167.78|2167.28|2167.9|2167.4|2167.78|2167.28|18
1647612500000|2022-03-18 14:08:20|2167.9|2167.4|2167.78|2167.28|2168.03|2167.53|2167.53|2167.03|59
1647612510000|2022-03-18 14:08:30|2167.65|2167.15|2167.28|2166.78|2167.65|2167.15|2167.28|2166.78|27
1647612520000|2022-03-18 14:08:40|2167.15|2166.65|2166.78|2166.28|2167.15|2166.65|2166.78|2166.28|30
1647612530000|2022-03-18 14:08:50|2166.65|2166.15|2166.78|2166.28|2166.9|2166.4|2166.53|2166.03|44
1647612540000|2022-03-18 14:09:00|2166.9|2166.4|2167.53|2167.03|2167.65|2167.15|2166.9|2166.4|41
1647612550000|2022-03-18 14:09:10|2167.28|2166.78|2167.28|2166.78|2167.53|2167.03|2167.03|2166.53|66
1647612560000|2022-03-18 14:09:20|2167.15|2166.65|2167.53|2167.03|2167.53|2167.03|2167.03|2166.53|33
1647612570000|2022-03-18 14:09:30|2167.78|2167.28|2167.53|2167.03|2167.78|2167.28|2167.53|2167.03|35
1647612580000|2022-03-18 14:09:40|2167.4|2166.9|2167.53|2167.03|2167.53|2167.03|2167.03|2166.53|27
1647612590000|2022-03-18 14:09:50|2167.78|2167.28|2168.28|2167.78|2168.28|2167.78|2167.78|2167.28|27
1647612600000|2022-03-18 14:10:00|2168.15|2167.65|2167.78|2167.28|2168.28|2167.78|2167.65|2167.15|54
1647612610000|2022-03-18 14:10:10|2168.03|2167.53|2169.03|2168.53|2169.28|2168.78|2168.03|2167.53|82
1647612620000|2022-03-18 14:10:20|2168.9|2168.4|2169.28|2168.78|2169.28|2168.78|2168.9|2168.4|72
1647612630000|2022-03-18 14:10:30|2169.4|2168.9|2169.28|2168.78|2169.53|2169.03|2169.15|2168.65|28
1647612640000|2022-03-18 14:10:40|2169.4|2168.9|2169.03|2168.53|2169.53|2169.03|2168.9|2168.4|83
1647612650000|2022-03-18 14:10:50|2168.9|2168.4|2168.78|2168.28|2168.9|2168.4|2168.53|2168.03|33
1647612660000|2022-03-18 14:11:00|2168.9|2168.4|2168.9|2168.4|2169.28|2168.78|2168.78|2168.28|66
1647612670000|2022-03-18 14:11:10|2169.03|2168.53|2169.28|2168.78|2169.53|2169.03|2168.53|2168.03|44
1647612680000|2022-03-18 14:11:20|2169.4|2168.9|2169.03|2168.53|2169.53|2169.03|2168.78|2168.28|47
1647612690000|2022-03-18 14:11:30|2168.9|2168.4|2168.65|2168.15|2169.03|2168.53|2168.28|2167.78|29
1647612700000|2022-03-18 14:11:40|2168.53|2168.03|2168.65|2168.15|2169.03|2168.53|2168.53|2168.03|5
1647612710000|2022-03-18 14:11:50|2168.53|2168.03|2168.53|2168.03|2168.78|2168.28|2168.53|2168.03|9
1647612720000|2022-03-18 14:12:00|2168.4|2167.9|2168.53|2168.03|2168.78|2168.28|2168.28|2167.78|51
1647612730000|2022-03-18 14:12:10|2168.65|2168.15|2168.78|2168.28|2169.03|2168.53|2168.53|2168.03|56
1647612740000|2022-03-18 14:12:20|2169.03|2168.53|2169.28|2168.78|2169.53|2169.03|2168.9|2168.4|24
1647612750000|2022-03-18 14:12:30|2169.4|2168.9|2169.03|2168.53|2169.53|2169.03|2169.03|2168.53|121
1647612760000|2022-03-18 14:12:40|2168.9|2168.4|2168.28|2167.78|2168.9|2168.4|2168.28|2167.78|38
1647612770000|2022-03-18 14:12:50|2168.03|2167.53|2168.78|2168.28|2168.78|2168.28|2168.03|2167.53|93
1647612780000|2022-03-18 14:13:00|2168.9|2168.4|2169.4|2168.9|2169.53|2169.03|2168.78|2168.28|61
1647612790000|2022-03-18 14:13:10|2169.53|2169.03|2169.53|2169.03|2169.53|2169.03|2169.28|2168.78|24
1647612800000|2022-03-18 14:13:20|2169.4|2168.9|2169.28|2168.78|2169.4|2168.9|2169.28|2168.78|32
1647612810000|2022-03-18 14:13:30|2169.15|2168.65|2169.28|2168.78|2169.28|2168.78|2168.78|2168.28|16
1647612820000|2022-03-18 14:13:40|2169.15|2168.65|2168.78|2168.28|2169.15|2168.65|2168.78|2168.28|25
1647612830000|2022-03-18 14:13:50|2168.9|2168.4|2168.03|2167.53|2169.03|2168.53|2168.03|2167.53|27
1647612840000|2022-03-18 14:14:00|2167.9|2167.4|2168.4|2167.9|2168.53|2168.03|2167.78|2167.28|80
1647612850000|2022-03-18 14:14:10|2168.53|2168.03|2168.78|2168.28|2169.28|2168.78|2168.4|2167.9|62
1647612860000|2022-03-18 14:14:20|2168.65|2168.15|2168.28|2167.78|2168.78|2168.28|2168.28|2167.78|27
1647612870000|2022-03-18 14:14:30|2168.4|2167.9|2168.78|2168.28|2168.78|2168.28|2168.4|2167.9|12
1647612880000|2022-03-18 14:14:40|2168.65|2168.15|2168.28|2167.78|2168.78|2168.28|2168.28|2167.78|21
1647612890000|2022-03-18 14:14:50|2168.53|2168.03|2168.28|2167.78|2168.53|2168.03|2168.03|2167.53|80
1647612900000|2022-03-18 14:15:00|2168.53|2168.03|2168.28|2167.78|2168.53|2168.03|2168.28|2167.78|26
1647612910000|2022-03-18 14:15:10|2168.15|2167.65|2167.78|2167.28|2168.15|2167.65|2167.78|2167.28|31
1647612920000|2022-03-18 14:15:20|2167.9|2167.4|2167.78|2167.28|2168.03|2167.53|2167.78|2167.28|15
1647612930000|2022-03-18 14:15:30|2168.03|2167.53|2167.53|2167.03|2168.03|2167.53|2167.53|2167.03|47
1647612940000|2022-03-18 14:15:40|2167.78|2167.28|2167.65|2167.15|2167.78|2167.28|2167.4|2166.9|25
1647612950000|2022-03-18 14:15:50|2167.78|2167.28|2168.28|2167.78|2168.28|2167.78|2167.65|2167.15|47
1647612960000|2022-03-18 14:16:00|2168.4|2167.9|2168.28|2167.78|2168.4|2167.9|2167.78|2167.28|30
1647612970000|2022-03-18 14:16:10|2168.15|2167.65|2167.9|2167.4|2168.15|2167.65|2167.78|2167.28|24
1647612980000|2022-03-18 14:16:20|2167.78|2167.28|2167.53|2167.03|2168.03|2167.53|2167.28|2166.78|31
1647612990000|2022-03-18 14:16:30|2167.4|2166.9|2167.4|2166.9|2167.78|2167.28|2167.4|2166.9|33
1647613000000|2022-03-18 14:16:40|2167.28|2166.78|2167.15|2166.65|2167.4|2166.9|2167.15|2166.65|563
1647613010000|2022-03-18 14:16:50|2167.28|2166.78|2166.15|2165.65|2167.28|2166.78|2166.03|2165.53|217
1647613020000|2022-03-18 14:17:00|2166.28|2165.78|2166.28|2165.78|2166.78|2166.28|2166.03|2165.53|48
1647613030000|2022-03-18 14:17:10|2166.03|2165.53|2166.65|2166.15|2166.65|2166.15|2166.03|2165.53|27
1647613040000|2022-03-18 14:17:20|2166.78|2166.28|2166.78|2166.28|2167.03|2166.53|2166.53|2166.03|26
1647613050000|2022-03-18 14:17:30|2166.65|2166.15|2166.28|2165.78|2166.65|2166.15|2166.28|2165.78|16
1647613060000|2022-03-18 14:17:40|2166.4|2165.9|2166.65|2166.15|2166.78|2166.28|2166.03|2165.53|51
1647613070000|2022-03-18 14:17:50|2166.78|2166.28|2166.78|2166.28|2166.78|2166.28|2166.4|2165.9|9
1647613080000|2022-03-18 14:18:00|2167.03|2166.53|2166.78|2166.28|2167.4|2166.9|2166.78|2166.28|107
1647613090000|2022-03-18 14:18:10|2166.9|2166.4|2166.78|2166.28|2167.28|2166.78|2166.78|2166.28|28
1647613100000|2022-03-18 14:18:20|2166.9|2166.4|2167.78|2167.28|2167.78|2167.28|2166.78|2166.28|73
1647613110000|2022-03-18 14:18:30|2167.65|2167.15|2167.03|2166.53|2167.65|2167.15|2167.03|2166.53|60
1647613120000|2022-03-18 14:18:40|2166.78|2166.28|2166.78|2166.28|2166.9|2166.4|2166.53|2166.03|24
1647613130000|2022-03-18 14:18:50|2166.65|2166.15|2166.03|2165.53|2166.78|2166.28|2166.03|2165.53|29
1647613140000|2022-03-18 14:19:00|2165.78|2165.28|2166.03|2165.53|2166.03|2165.53|2165.53|2165.03|44
1647613150000|2022-03-18 14:19:10|2165.9|2165.4|2165.78|2165.28|2166.03|2165.53|2165.78|2165.28|16
1647613160000|2022-03-18 14:19:20|2165.65|2165.15|2165.65|2165.15|2165.78|2165.28|2165.53|2165.03|3
1647613170000|2022-03-18 14:19:30|2165.78|2165.28|2165.78|2165.28|2166.28|2165.78|2165.65|2165.15|25
1647613180000|2022-03-18 14:19:40|2166.03|2165.53|2165.9|2165.4|2166.15|2165.65|2165.9|2165.4|24
1647613190000|2022-03-18 14:19:50|2166.03|2165.53|2165.65|2165.15|2166.03|2165.53|2165.53|2165.03|15
1647613200000|2022-03-18 14:20:00|2165.53|2165.03|2164.78|2164.28|2165.65|2165.15|2164.78|2164.28|55
1647613210000|2022-03-18 14:20:10|2164.65|2164.15|2164.78|2164.28|2164.78|2164.28|2164.53|2164.03|49
1647613220000|2022-03-18 14:20:20|2164.65|2164.15|2164.28|2163.78|2164.65|2164.15|2164.28|2163.78|58
1647613230000|2022-03-18 14:20:30|2164.4|2163.9|2164.03|2163.53|2164.53|2164.03|2164.03|2163.53|55
1647613240000|2022-03-18 14:20:40|2163.9|2163.4|2164.03|2163.53|2164.03|2163.53|2163.78|2163.28|39
1647613250000|2022-03-18 14:20:50|2163.9|2163.4|2164.03|2163.53|2164.15|2163.65|2163.53|2163.03|56
1647613260000|2022-03-18 14:21:00|2164.28|2163.78|2165.03|2164.53|2165.03|2164.53|2164.15|2163.65|20
1647613270000|2022-03-18 14:21:10|2164.78|2164.28|2164.28|2163.78|2164.9|2164.4|2164.28|2163.78|67
1647613280000|2022-03-18 14:21:20|2164.53|2164.03|2164.28|2163.78|2164.53|2164.03|2164.28|2163.78|47
1647613290000|2022-03-18 14:21:30|2164.15|2163.65|2164.78|2164.28|2165.03|2164.53|2164.15|2163.65|47
1647613300000|2022-03-18 14:21:40|2164.9|2164.4|2165.28|2164.78|2165.28|2164.78|2164.78|2164.28|24
1647613310000|2022-03-18 14:21:50|2165.4|2164.9|2165.4|2164.9|2165.53|2165.03|2165.28|2164.78|27
1647613320000|2022-03-18 14:22:00|2165.28|2164.78|2165.28|2164.78|2165.28|2164.78|2165.03|2164.53|46
1647613330000|2022-03-18 14:22:10|2165.4|2164.9|2166.28|2165.78|2166.28|2165.78|2165.4|2164.9|52
1647613340000|2022-03-18 14:22:20|2166.4|2165.9|2166.53|2166.03|2166.78|2166.28|2166.28|2165.78|35
1647613350000|2022-03-18 14:22:30|2166.65|2166.15|2166.28|2165.78|2166.78|2166.28|2166.15|2165.65|72
1647613360000|2022-03-18 14:22:40|2166.53|2166.03|2166.78|2166.28|2166.78|2166.28|2166.53|2166.03|48
1647613370000|2022-03-18 14:22:50|2166.9|2166.4|2166.78|2166.28|2167.03|2166.53|2166.78|2166.28|44
1647613380000|2022-03-18 14:23:00|2166.9|2166.4|2167.03|2166.53|2167.03|2166.53|2166.53|2166.03|47
1647613390000|2022-03-18 14:23:10|2166.9|2166.4|2166.9|2166.4|2167.03|2166.53|2166.78|2166.28|34
1647613400000|2022-03-18 14:23:20|2166.78|2166.28|2166.03|2165.53|2166.9|2166.4|2166.03|2165.53|87
1647613410000|2022-03-18 14:23:30|2165.78|2165.28|2165.65|2165.15|2165.78|2165.28|2165.53|2165.03|53
1647613420000|2022-03-18 14:23:40|2165.78|2165.28|2166.03|2165.53|2166.03|2165.53|2165.65|2165.15|29
1647613430000|2022-03-18 14:23:50|2166.15|2165.65|2166.15|2165.65|2166.4|2165.9|2166.03|2165.53|16
1647613440000|2022-03-18 14:24:00|2166.28|2165.78|2166.03|2165.53|2166.28|2165.78|2165.78|2165.28|34
1647613450000|2022-03-18 14:24:10|2165.9|2165.4|2165.53|2165.03|2166.28|2165.78|2165.53|2165.03|77
1647613460000|2022-03-18 14:24:20|2165.65|2165.15|2165.53|2165.03|2166.03|2165.53|2165.53|2165.03|40
1647613470000|2022-03-18 14:24:30|2165.65|2165.15|2165.78|2165.28|2165.78|2165.28|2165.28|2164.78|53
1647613480000|2022-03-18 14:24:40|2165.9|2165.4|2165.53|2165.03|2166.03|2165.53|2165.53|2165.03|30
1647613490000|2022-03-18 14:24:50|2165.65|2165.15|2165.78|2165.28|2166.03|2165.53|2165.53|2165.03|31
1647613500000|2022-03-18 14:25:00|2166.03|2165.53|2165.28|2164.78|2166.03|2165.53|2165.15|2164.65|34
1647613510000|2022-03-18 14:25:10|2165.15|2164.65|2165.28|2164.78|2165.28|2164.78|2165.03|2164.53|3
1647613520000|2022-03-18 14:25:20|2165.53|2165.03|2165.53|2165.03|2165.53|2165.03|2165.4|2164.9|34
1647613530000|2022-03-18 14:25:30|2165.4|2164.9|2165.53|2165.03|2165.53|2165.03|2165.4|2164.9|7
1647613540000|2022-03-18 14:25:40|2165.4|2164.9|2165.28|2164.78|2165.53|2165.03|2165.28|2164.78|24
1647613550000|2022-03-18 14:25:50|2165.03|2164.53|2165.78|2165.28|2165.78|2165.28|2165.03|2164.53|66
1647613560000|2022-03-18 14:26:00|2165.65|2165.15|2164.78|2164.28|2165.65|2165.15|2164.78|2164.28|46
1647613570000|2022-03-18 14:26:10|2164.9|2164.4|2165.03|2164.53|2165.03|2164.53|2164.65|2164.15|62
1647613580000|2022-03-18 14:26:20|2165.15|2164.65|2164.9|2164.4|2165.15|2164.65|2164.78|2164.28|22
1647613590000|2022-03-18 14:26:30|2165.03|2164.53|2165.15|2164.65|2165.28|2164.78|2165.03|2164.53|19
1647613600000|2022-03-18 14:26:40|2165.03|2164.53|2165.03|2164.53|2165.03|2164.53|2164.78|2164.28|27
1647613610000|2022-03-18 14:26:50|2164.9|2164.4|2165.03|2164.53|2165.28|2164.78|2164.9|2164.4|35
1647613620000|2022-03-18 14:27:00|2165.28|2164.78|2165.28|2164.78|2165.28|2164.78|2165.03|2164.53|75
1647613630000|2022-03-18 14:27:10|2165.03|2164.53|2165.53|2165.03|2165.53|2165.03|2165.03|2164.53|26
1647613640000|2022-03-18 14:27:20|2165.65|2165.15|2165.4|2164.9|2165.78|2165.28|2165.28|2164.78|23
1647613650000|2022-03-18 14:27:30|2165.28|2164.78|2165.03|2164.53|2165.28|2164.78|2164.78|2164.28|77
1647613660000|2022-03-18 14:27:40|2165.15|2164.65|2165.53|2165.03|2165.53|2165.03|2165.15|2164.65|22
1647613670000|2022-03-18 14:27:50|2165.78|2165.28|2165.78|2165.28|2165.78|2165.28|2165.65|2165.15|14
1647613680000|2022-03-18 14:28:00|2165.9|2165.4|2166.4|2165.9|2166.4|2165.9|2165.9|2165.4|39
1647613690000|2022-03-18 14:28:10|2166.53|2166.03|2166.03|2165.53|2166.53|2166.03|2166.03|2165.53|22
1647613700000|2022-03-18 14:28:20|2165.9|2165.4|2166.28|2165.78|2166.28|2165.78|2165.9|2165.4|17
1647613710000|2022-03-18 14:28:30|2166.53|2166.03|2166.78|2166.28|2166.78|2166.28|2166.53|2166.03|21
1647613720000|2022-03-18 14:28:40|2166.9|2166.4|2166.53|2166.03|2167.03|2166.53|2166.53|2166.03|38
1647613730000|2022-03-18 14:28:50|2166.4|2165.9|2166.65|2166.15|2166.9|2166.4|2166.4|2165.9|36
1647613740000|2022-03-18 14:29:00|2166.78|2166.28|2166.53|2166.03|2166.78|2166.28|2166.53|2166.03|21
1647613750000|2022-03-18 14:29:10|2166.4|2165.9|2166.03|2165.53|2166.4|2165.9|2165.9|2165.4|25
1647613760000|2022-03-18 14:29:20|2165.9|2165.4|2165.9|2165.4|2165.9|2165.4|2165.9|2165.4|10
1647613770000|2022-03-18 14:29:30|2165.78|2165.28|2166.15|2165.65|2166.28|2165.78|2165.78|2165.28|36
1647613780000|2022-03-18 14:29:40|2166.28|2165.78|2165.78|2165.28|2166.28|2165.78|2165.78|2165.28|17
1647613790000|2022-03-18 14:29:50|2165.9|2165.4|2165.78|2165.28|2166.03|2165.53|2165.53|2165.03|35
1647613800000|2022-03-18 14:30:00|2165.65|2165.15|2166.03|2165.53|2166.15|2165.65|2165.53|2165.03|42
1647613810000|2022-03-18 14:30:10|2165.9|2165.4|2165.28|2164.78|2165.9|2165.4|2165.28|2164.78|33
1647613820000|2022-03-18 14:30:20|2165.15|2164.65|2165.53|2165.03|2165.53|2165.03|2165.15|2164.65|43
1647613830000|2022-03-18 14:30:30|2165.78|2165.28|2166.15|2165.65|2166.28|2165.78|2165.65|2165.15|35
1647613840000|2022-03-18 14:30:40|2166.28|2165.78|2166.15|2165.65|2166.28|2165.78|2166.03|2165.53|27
1647613850000|2022-03-18 14:30:50|2166.28|2165.78|2166.03|2165.53|2166.28|2165.78|2166.03|2165.53|32
1647613860000|2022-03-18 14:31:00|2165.9|2165.4|2165.78|2165.28|2165.9|2165.4|2165.53|2165.03|38
1647613870000|2022-03-18 14:31:10|2165.9|2165.4|2165.28|2164.78|2165.9|2165.4|2165.15|2164.65|54
1647613880000|2022-03-18 14:31:20|2165.15|2164.65|2164.78|2164.28|2165.15|2164.65|2164.78|2164.28|23
1647613890000|2022-03-18 14:31:30|2165.03|2164.53|2165.28|2164.78|2165.53|2165.03|2164.78|2164.28|40
1647613900000|2022-03-18 14:31:40|2165.4|2164.9|2165.4|2164.9|2165.53|2165.03|2165.4|2164.9|28
1647613910000|2022-03-18 14:31:50|2165.53|2165.03|2166.78|2166.28|2166.78|2166.28|2165.28|2164.78|38
1647613920000|2022-03-18 14:32:00|2166.65|2166.15|2166.4|2165.9|2166.78|2166.28|2166.28|2165.78|41
1647613930000|2022-03-18 14:32:10|2166.28|2165.78|2165.78|2165.28|2166.53|2166.03|2165.78|2165.28|24
1647613940000|2022-03-18 14:32:20|2165.53|2165.03|2165.4|2164.9|2165.78|2165.28|2165.03|2164.53|55
1647613950000|2022-03-18 14:32:30|2165.28|2164.78|2164.9|2164.4|2165.4|2164.9|2164.78|2164.28|26
1647613960000|2022-03-18 14:32:40|2165.03|2164.53|2165.28|2164.78|2165.4|2164.9|2164.9|2164.4|24
1647613970000|2022-03-18 14:32:50|2165.4|2164.9|2165.78|2165.28|2165.78|2165.28|2165.28|2164.78|19
1647613980000|2022-03-18 14:33:00|2166.03|2165.53|2166.28|2165.78|2166.53|2166.03|2166.03|2165.53|37
1647613990000|2022-03-18 14:33:10|2166.4|2165.9|2165.78|2165.28|2166.53|2166.03|2165.78|2165.28|19
1647614000000|2022-03-18 14:33:20|2165.9|2165.4|2165.28|2164.78|2166.03|2165.53|2165.28|2164.78|44
1647614010000|2022-03-18 14:33:30|2165.4|2164.9|2164.78|2164.28|2165.4|2164.9|2164.78|2164.28|30
1647614020000|2022-03-18 14:33:40|2164.65|2164.15|2164.78|2164.28|2164.78|2164.28|2164.4|2163.9|46
1647614030000|2022-03-18 14:33:50|2165.03|2164.53|2164.78|2164.28|2165.28|2164.78|2164.53|2164.03|83
1647614040000|2022-03-18 14:34:00|2164.9|2164.4|2164.28|2163.78|2164.9|2164.4|2164.28|2163.78|78
1647614050000|2022-03-18 14:34:10|2164.03|2163.53|2163.78|2163.28|2164.03|2163.53|2163.78|2163.28|68
1647614060000|2022-03-18 14:34:20|2163.9|2163.4|2164.4|2163.9|2164.53|2164.03|2163.78|2163.28|44
1647614070000|2022-03-18 14:34:30|2164.53|2164.03|2165.03|2164.53|2165.03|2164.53|2164.53|2164.03|14
1647614080000|2022-03-18 14:34:40|2164.9|2164.4|2164.65|2164.15|2165.15|2164.65|2164.53|2164.03|18
1647614090000|2022-03-18 14:34:50|2164.53|2164.03|2165.15|2164.65|2165.15|2164.65|2164.53|2164.03|18
1647614100000|2022-03-18 14:35:00|2165.28|2164.78|2165.78|2165.28|2165.78|2165.28|2165.03|2164.53|34
1647614110000|2022-03-18 14:35:10|2165.9|2165.4|2166.53|2166.03|2166.53|2166.03|2165.9|2165.4|41
1647614120000|2022-03-18 14:35:20|2166.65|2166.15|2166.78|2166.28|2167.03|2166.53|2166.65|2166.15|161
1647614130000|2022-03-18 14:35:30|2166.9|2166.4|2166.65|2166.15|2166.9|2166.4|2166.53|2166.03|40
1647614140000|2022-03-18 14:35:40|2166.53|2166.03|2166.53|2166.03|2166.53|2166.03|2166.28|2165.78|7
1647614150000|2022-03-18 14:35:50|2166.4|2165.9|2166.03|2165.53|2166.4|2165.9|2165.78|2165.28|28
1647614160000|2022-03-18 14:36:00|2165.9|2165.4|2165.28|2164.78|2165.9|2165.4|2165.28|2164.78|38
1647614170000|2022-03-18 14:36:10|2165.15|2164.65|2164.78|2164.28|2165.28|2164.78|2164.78|2164.28|21
1647614180000|2022-03-18 14:36:20|2164.53|2164.03|2164.28|2163.78|2164.53|2164.03|2164.15|2163.65|57
1647614190000|2022-03-18 14:36:30|2164.15|2163.65|2164.28|2163.78|2164.28|2163.78|2163.78|2163.28|30
1647614200000|2022-03-18 14:36:40|2164.4|2163.9|2164.78|2164.28|2165.15|2164.65|2164.4|2163.9|18
1647614210000|2022-03-18 14:36:50|2165.03|2164.53|2165.28|2164.78|2165.28|2164.78|2164.53|2164.03|48
1647614220000|2022-03-18 14:37:00|2165.15|2164.65|2165.28|2164.78|2165.28|2164.78|2164.78|2164.28|32
1647614230000|2022-03-18 14:37:10|2165.15|2164.65|2165.28|2164.78|2165.28|2164.78|2165.03|2164.53|22
1647614240000|2022-03-18 14:37:20|2165.15|2164.65|2164.78|2164.28|2165.28|2164.78|2164.78|2164.28|26
1647614250000|2022-03-18 14:37:30|2164.65|2164.15|2163.78|2163.28|2164.65|2164.15|2163.78|2163.28|41
1647614260000|2022-03-18 14:37:40|2163.65|2163.15|2164.15|2163.65|2164.28|2163.78|2163.53|2163.03|68
1647614270000|2022-03-18 14:37:50|2164.28|2163.78|2164.53|2164.03|2164.53|2164.03|2163.78|2163.28|17
1647614280000|2022-03-18 14:38:00|2164.65|2164.15|2164.53|2164.03|2165.03|2164.53|2164.53|2164.03|51
1647614290000|2022-03-18 14:38:10|2164.4|2163.9|2164.28|2163.78|2164.53|2164.03|2164.28|2163.78|37
1647614300000|2022-03-18 14:38:20|2164.4|2163.9|2164.28|2163.78|2164.4|2163.9|2164.03|2163.53|18
1647614310000|2022-03-18 14:38:30|2164.15|2163.65|2163.53|2163.03|2164.15|2163.65|2163.4|2162.9|49
1647614320000|2022-03-18 14:38:40|2163.4|2162.9|2163.53|2163.03|2163.78|2163.28|2163.28|2162.78|26
1647614330000|2022-03-18 14:38:50|2163.28|2162.78|2163.78|2163.28|2163.78|2163.28|2163.28|2162.78|25
1647614340000|2022-03-18 14:39:00|2163.65|2163.15|2164.03|2163.53|2164.03|2163.53|2163.53|2163.03|50
1647614350000|2022-03-18 14:39:10|2164.28|2163.78|2164.53|2164.03|2164.53|2164.03|2164.15|2163.65|67
1647614360000|2022-03-18 14:39:20|2164.65|2164.15|2164.53|2164.03|2164.78|2164.28|2164.53|2164.03|29
1647614370000|2022-03-18 14:39:30|2164.15|2163.65|2164.03|2163.53|2164.53|2164.03|2164.03|2163.53|49
1647614380000|2022-03-18 14:39:40|2164.15|2163.65|2164.28|2163.78|2164.28|2163.78|2164.03|2163.53|10
1647614390000|2022-03-18 14:39:50|2164.53|2164.03|2164.53|2164.03|2164.53|2164.03|2164.03|2163.53|132
1647614400000|2022-03-18 14:40:00|2164.4|2163.9|2164.15|2163.65|2164.53|2164.03|2164.03|2163.53|57
1647614410000|2022-03-18 14:40:10|2164.03|2163.53|2163.78|2163.28|2164.03|2163.53|2163.78|2163.28|24
1647614420000|2022-03-18 14:40:20|2163.53|2163.03|2163.53|2163.03|2163.53|2163.03|2163.28|2162.78|61
1647614430000|2022-03-18 14:40:30|2163.28|2162.78|2162.78|2162.28|2163.28|2162.78|2162.78|2162.28|56
1647614440000|2022-03-18 14:40:40|2162.65|2162.15|2163.53|2163.03|2163.53|2163.03|2162.53|2162.03|61
1647614450000|2022-03-18 14:40:50|2163.4|2162.9|2164.03|2163.53|2164.03|2163.53|2163.4|2162.9|68
1647614460000|2022-03-18 14:41:00|2164.15|2163.65|2165.03|2164.53|2165.03|2164.53|2164.03|2163.53|42
1647614470000|2022-03-18 14:41:10|2164.9|2164.4|2164.78|2164.28|2165.03|2164.53|2164.53|2164.03|55
1647614480000|2022-03-18 14:41:20|2164.65|2164.15|2165.03|2164.53|2165.03|2164.53|2164.65|2164.15|25
1647614490000|2022-03-18 14:41:30|2165.15|2164.65|2165.28|2164.78|2165.28|2164.78|2165.03|2164.53|9
1647614500000|2022-03-18 14:41:40|2165.15|2164.65|2165.15|2164.65|2165.28|2164.78|2165.03|2164.53|16
1647614510000|2022-03-18 14:41:50|2165.03|2164.53|2165.03|2164.53|2165.15|2164.65|2164.78|2164.28|40
1647614520000|2022-03-18 14:42:00|2165.28|2164.78|2165.28|2164.78|2165.53|2165.03|2165.28|2164.78|84
1647614530000|2022-03-18 14:42:10|2165.15|2164.65|2164.53|2164.03|2165.15|2164.65|2164.4|2163.9|38
1647614540000|2022-03-18 14:42:20|2164.65|2164.15|2164.53|2164.03|2164.78|2164.28|2164.28|2163.78|36
1647614550000|2022-03-18 14:42:30|2164.28|2163.78|2165.03|2164.53|2165.03|2164.53|2164.28|2163.78|39
1647614560000|2022-03-18 14:42:40|2165.28|2164.78|2165.03|2164.53|2165.28|2164.78|2165.03|2164.53|13
1647614570000|2022-03-18 14:42:50|2164.9|2164.4|2165.03|2164.53|2165.03|2164.53|2164.78|2164.28|23
1647614580000|2022-03-18 14:43:00|2165.28|2164.78|2165.53|2165.03|2165.53|2165.03|2165.15|2164.65|47
1647614590000|2022-03-18 14:43:10|2165.65|2165.15|2165.9|2165.4|2166.03|2165.53|2165.53|2165.03|35
1647614600000|2022-03-18 14:43:20|2166.03|2165.53|2165.78|2165.28|2166.03|2165.53|2165.53|2165.03|36
1647614610000|2022-03-18 14:43:30|2165.65|2165.15|2165.9|2165.4|2166.03|2165.53|2165.53|2165.03|29
1647614620000|2022-03-18 14:43:40|2165.78|2165.28|2165.78|2165.28|2166.03|2165.53|2165.78|2165.28|19
1647614630000|2022-03-18 14:43:50|2166.03|2165.53|2166.03|2165.53|2166.03|2165.53|2165.53|2165.03|59
1647614640000|2022-03-18 14:44:00|2165.9|2165.4|2166.15|2165.65|2166.28|2165.78|2165.9|2165.4|26
1647614650000|2022-03-18 14:44:10|2166.03|2165.53|2165.78|2165.28|2166.03|2165.53|2165.65|2165.15|23
1647614660000|2022-03-18 14:44:20|2165.65|2165.15|2165.65|2165.15|2165.65|2165.15|2165.28|2164.78|37
1647614670000|2022-03-18 14:44:30|2165.53|2165.03|2165.53|2165.03|2165.78|2165.28|2165.53|2165.03|8
1647614680000|2022-03-18 14:44:40|2165.65|2165.15|2165.53|2165.03|2165.78|2165.28|2165.03|2164.53|212
1647614690000|2022-03-18 14:44:50|2165.65|2165.15|2166.28|2165.78|2166.28|2165.78|2165.65|2165.15|12
1647614700000|2022-03-18 14:45:00|2166.4|2165.9|2167.53|2167.03|2167.65|2167.15|2166.28|2165.78|53
1647614710000|2022-03-18 14:45:10|2167.4|2166.9|2167.15|2166.65|2167.4|2166.9|2167.03|2166.53|42
1647614720000|2022-03-18 14:45:20|2167.28|2166.78|2167.28|2166.78|2167.28|2166.78|2167.03|2166.53|37
1647614730000|2022-03-18 14:45:30|2167.4|2166.9|2167.03|2166.53|2167.53|2167.03|2167.03|2166.53|40
1647614740000|2022-03-18 14:45:40|2167.15|2166.65|2167.15|2166.65|2167.28|2166.78|2167.03|2166.53|18
1647614750000|2022-03-18 14:45:50|2167.28|2166.78|2167.53|2167.03|2167.53|2167.03|2167.15|2166.65|24
1647614760000|2022-03-18 14:46:00|2167.4|2166.9|2167.78|2167.28|2167.78|2167.28|2167.28|2166.78|45
1647614770000|2022-03-18 14:46:10|2167.9|2167.4|2168.53|2168.03|2168.53|2168.03|2167.9|2167.4|47
1647614780000|2022-03-18 14:46:20|2168.65|2168.15|2168.53|2168.03|2168.65|2168.15|2168.28|2167.78|15
1647614790000|2022-03-18 14:46:30|2168.4|2167.9|2167.78|2167.28|2168.53|2168.03|2167.78|2167.28|43
1647614800000|2022-03-18 14:46:40|2167.65|2167.15|2168.03|2167.53|2168.03|2167.53|2167.4|2166.9|61
1647614810000|2022-03-18 14:46:50|2168.15|2167.65|2168.65|2168.15|2168.65|2168.15|2168.15|2167.65|31
1647614820000|2022-03-18 14:47:00|2168.78|2168.28|2168.9|2168.4|2169.03|2168.53|2168.65|2168.15|17
1647614830000|2022-03-18 14:47:10|2169.03|2168.53|2168.53|2168.03|2169.03|2168.53|2168.53|2168.03|43
1647614840000|2022-03-18 14:47:20|2168.28|2167.78|2168.03|2167.53|2168.53|2168.03|2168.03|2167.53|30
1647614850000|2022-03-18 14:47:30|2168.15|2167.65|2168.03|2167.53|2168.28|2167.78|2167.78|2167.28|51
1647614860000|2022-03-18 14:47:40|2168.15|2167.65|2168.28|2167.78|2168.53|2168.03|2168.15|2167.65|24
1647614870000|2022-03-18 14:47:50|2168.53|2168.03|2168.53|2168.03|2168.53|2168.03|2168.28|2167.78|26
1647614880000|2022-03-18 14:48:00|2168.78|2168.28|2169.28|2168.78|2169.28|2168.78|2168.78|2168.28|39
1647614890000|2022-03-18 14:48:10|2169.15|2168.65|2169.28|2168.78|2169.28|2168.78|2169.03|2168.53|40
1647614900000|2022-03-18 14:48:20|2169.53|2169.03|2169.4|2168.9|2169.53|2169.03|2169.28|2168.78|14
1647614910000|2022-03-18 14:48:30|2169.53|2169.03|2169.28|2168.78|2169.53|2169.03|2169.28|2168.78|23
1647614920000|2022-03-18 14:48:40|2169.15|2168.65|2169.03|2168.53|2169.28|2168.78|2169.03|2168.53|36
1647614930000|2022-03-18 14:48:50|2169.15|2168.65|2169.03|2168.53|2169.15|2168.65|2168.78|2168.28|17
1647614940000|2022-03-18 14:49:00|2168.9|2168.4|2169.03|2168.53|2169.28|2168.78|2168.78|2168.28|65
1647614950000|2022-03-18 14:49:10|2168.9|2168.4|2169.03|2168.53|2169.03|2168.53|2168.78|2168.28|41
1647614960000|2022-03-18 14:49:20|2168.9|2168.4|2169.28|2168.78|2169.28|2168.78|2168.78|2168.28|38
1647614970000|2022-03-18 14:49:30|2169.4|2168.9|2168.78|2168.28|2169.4|2168.9|2168.78|2168.28|23
1647614980000|2022-03-18 14:49:40|2168.9|2168.4|2168.53|2168.03|2169.03|2168.53|2168.28|2167.78|29
1647614990000|2022-03-18 14:49:50|2168.4|2167.9|2169.28|2168.78|2169.28|2168.78|2168.03|2167.53|243
1647615000000|2022-03-18 14:50:00|2169.53|2169.03|2168.53|2168.03|2169.53|2169.03|2168.53|2168.03|52
1647615010000|2022-03-18 14:50:10|2168.78|2168.28|2167.78|2167.28|2168.78|2168.28|2167.78|2167.28|33
1647615020000|2022-03-18 14:50:20|2167.53|2167.03|2167.03|2166.53|2167.78|2167.28|2167.03|2166.53|33
1647615030000|2022-03-18 14:50:30|2167.28|2166.78|2167.53|2167.03|2168.03|2167.53|2167.28|2166.78|49
1647615040000|2022-03-18 14:50:40|2167.65|2167.15|2169.03|2168.53|2169.03|2168.53|2167.65|2167.15|20
1647615050000|2022-03-18 14:50:50|2169.15|2168.65|2169.03|2168.53|2169.28|2168.78|2168.78|2168.28|24
1647615060000|2022-03-18 14:51:00|2169.15|2168.65|2169.03|2168.53|2169.15|2168.65|2168.78|2168.28|25
1647615070000|2022-03-18 14:51:10|2168.78|2168.28|2168.03|2167.53|2168.78|2168.28|2167.78|2167.28|55
1647615080000|2022-03-18 14:51:20|2167.9|2167.4|2167.9|2167.4|2168.03|2167.53|2167.78|2167.28|31
1647615090000|2022-03-18 14:51:30|2168.03|2167.53|2168.28|2167.78|2168.78|2168.28|2168.03|2167.53|55
1647615100000|2022-03-18 14:51:40|2168.4|2167.9|2168.4|2167.9|2168.53|2168.03|2168.28|2167.78|16
1647615110000|2022-03-18 14:51:50|2168.53|2168.03|2169.03|2168.53|2169.03|2168.53|2168.4|2167.9|43
1647615120000|2022-03-18 14:52:00|2168.78|2168.28|2168.28|2167.78|2168.78|2168.28|2168.28|2167.78|54
1647615130000|2022-03-18 14:52:10|2168.4|2167.9|2168.03|2167.53|2168.4|2167.9|2167.9|2167.4|54
1647615140000|2022-03-18 14:52:20|2168.28|2167.78|2168.53|2168.03|2168.65|2168.15|2168.28|2167.78|24
1647615150000|2022-03-18 14:52:30|2168.65|2168.15|2169.03|2168.53|2169.15|2168.65|2168.65|2168.15|13
1647615160000|2022-03-18 14:52:40|2168.78|2168.28|2169.03|2168.53|2169.15|2168.65|2168.78|2168.28|41
1647615170000|2022-03-18 14:52:50|2168.78|2168.28|2168.78|2168.28|2168.9|2168.4|2168.4|2167.9|43
1647615180000|2022-03-18 14:53:00|2168.9|2168.4|2169.03|2168.53|2169.28|2168.78|2168.78|2168.28|34
1647615190000|2022-03-18 14:53:10|2168.9|2168.4|2168.78|2168.28|2169.03|2168.53|2168.78|2168.28|31
1647615200000|2022-03-18 14:53:20|2168.9|2168.4|2169.03|2168.53|2169.03|2168.53|2168.53|2168.03|35
1647615210000|2022-03-18 14:53:30|2168.9|2168.4|2168.78|2168.28|2169.03|2168.53|2168.78|2168.28|3
1647615220000|2022-03-18 14:53:40|2168.9|2168.4|2168.78|2168.28|2169.15|2168.65|2168.78|2168.28|18
1647615230000|2022-03-18 14:53:50|2168.65|2168.15|2169.03|2168.53|2169.03|2168.53|2168.28|2167.78|70
1647615240000|2022-03-18 14:54:00|2169.28|2168.78|2168.78|2168.28|2169.4|2168.9|2168.78|2168.28|46
1647615250000|2022-03-18 14:54:10|2168.9|2168.4|2169.28|2168.78|2169.28|2168.78|2168.78|2168.28|20
1647615260000|2022-03-18 14:54:20|2169.15|2168.65|2169.15|2168.65|2169.28|2168.78|2169.03|2168.53|11
1647615270000|2022-03-18 14:54:30|2169.03|2168.53|2169.03|2168.53|2169.03|2168.53|2168.78|2168.28|51
1647615280000|2022-03-18 14:54:40|2169.28|2168.78|2169.4|2168.9|2169.53|2169.03|2169.15|2168.65|38
1647615290000|2022-03-18 14:54:50|2169.53|2169.03|2169.53|2169.03|2169.53|2169.03|2169.28|2168.78|19
1647615300000|2022-03-18 14:55:00|2169.78|2169.28|2169.15|2168.65|2169.78|2169.28|2169.15|2168.65|82
1647615310000|2022-03-18 14:55:10|2169.03|2168.53|2168.78|2168.28|2169.28|2168.78|2168.78|2168.28|51
1647615320000|2022-03-18 14:55:20|2168.65|2168.15|2168.03|2167.53|2168.65|2168.15|2167.78|2167.28|96
1647615330000|2022-03-18 14:55:30|2168.28|2167.78|2169.53|2169.03|2169.78|2169.28|2168.28|2167.78|49
1647615340000|2022-03-18 14:55:40|2169.65|2169.15|2169.78|2169.28|2170.03|2169.53|2169.65|2169.15|14
1647615350000|2022-03-18 14:55:50|2169.53|2169.03|2169.65|2169.15|2169.78|2169.28|2169.53|2169.03|27
1647615360000|2022-03-18 14:56:00|2169.78|2169.28|2169.4|2168.9|2169.78|2169.28|2169.28|2168.78|68
1647615370000|2022-03-18 14:56:10|2169.53|2169.03|2169.78|2169.28|2169.78|2169.28|2169.4|2168.9|16
1647615380000|2022-03-18 14:56:20|2169.9|2169.4|2169.78|2169.28|2169.9|2169.4|2169.53|2169.03|38
1647615390000|2022-03-18 14:56:30|2170.03|2169.53|2170.53|2170.03|2170.65|2170.15|2169.9|2169.4|65
1647615400000|2022-03-18 14:56:40|2170.4|2169.9|2170.78|2170.28|2170.78|2170.28|2170.28|2169.78|28
1647615410000|2022-03-18 14:56:50|2170.65|2170.15|2171.03|2170.53|2171.03|2170.53|2170.53|2170.03|29
1647615420000|2022-03-18 14:57:00|2170.9|2170.4|2171.03|2170.53|2171.03|2170.53|2170.78|2170.28|33
1647615430000|2022-03-18 14:57:10|2170.9|2170.4|2170.28|2169.78|2171.03|2170.53|2170.28|2169.78|54
1647615440000|2022-03-18 14:57:20|2170.4|2169.9|2170.28|2169.78|2170.53|2170.03|2170.28|2169.78|11
1647615450000|2022-03-18 14:57:30|2170.4|2169.9|2169.28|2168.78|2170.53|2170.03|2169.28|2168.78|48
1647615460000|2022-03-18 14:57:40|2169.4|2168.9|2169.4|2168.9|2169.53|2169.03|2169.28|2168.78|44
1647615470000|2022-03-18 14:57:50|2169.28|2168.78|2169.03|2168.53|2169.28|2168.78|2168.78|2168.28|39
1647615480000|2022-03-18 14:58:00|2168.9|2168.4|2168.28|2167.78|2168.9|2168.4|2168.28|2167.78|62
1647615490000|2022-03-18 14:58:10|2168.4|2167.9|2167.78|2167.28|2168.53|2168.03|2167.78|2167.28|59
1647615500000|2022-03-18 14:58:20|2167.9|2167.4|2167.28|2166.78|2167.9|2167.4|2167.28|2166.78|77
1647615510000|2022-03-18 14:58:30|2167.03|2166.53|2167.03|2166.53|2167.15|2166.65|2166.78|2166.28|170
1647615520000|2022-03-18 14:58:40|2166.9|2166.4|2166.28|2165.78|2166.9|2166.4|2166.28|2165.78|120
1647615530000|2022-03-18 14:58:50|2166.15|2165.65|2165.28|2164.78|2166.15|2165.65|2165.03|2164.53|119
1647615540000|2022-03-18 14:59:00|2164.9|2164.4|2165.28|2164.78|2165.53|2165.03|2164.9|2164.4|126
1647615550000|2022-03-18 14:59:10|2165.4|2164.9|2165.28|2164.78|2165.53|2165.03|2165.28|2164.78|168
1647615560000|2022-03-18 14:59:20|2165.4|2164.9|2164.53|2164.03|2165.4|2164.9|2164.53|2164.03|152
1647615570000|2022-03-18 14:59:30|2164.78|2164.28|2165.28|2164.78|2165.28|2164.78|2164.78|2164.28|114
1647615580000|2022-03-18 14:59:40|2165.53|2165.03|2165.03|2164.53|2165.53|2165.03|2164.78|2164.28|68
1647615590000|2022-03-18 14:59:50|2165.15|2164.65|2166.4|2165.9|2166.53|2166.03|2165.15|2164.65|159
1647615600000|2022-03-18 15:00:00|2166.28|2165.78|2165.53|2165.03|2166.53|2166.03|2165.53|2165.03|144
1647615610000|2022-03-18 15:00:10|2165.65|2165.15|2167.28|2166.78|2167.28|2166.78|2165.65|2165.15|50
1647615620000|2022-03-18 15:00:20|2167.15|2166.65|2168.9|2168.4|2169.03|2168.53|2167.03|2166.53|88
1647615630000|2022-03-18 15:00:30|2168.78|2168.28|2170.28|2169.78|2170.28|2169.78|2168.78|2168.28|97
1647615640000|2022-03-18 15:00:40|2170.03|2169.53|2170.28|2169.78|2170.4|2169.9|2169.78|2169.28|62
1647615650000|2022-03-18 15:00:50|2170.15|2169.65|2170.03|2169.53|2170.28|2169.78|2169.53|2169.03|34
1647615660000|2022-03-18 15:01:00|2169.9|2169.4|2169.65|2169.15|2170.15|2169.65|2169.53|2169.03|56
1647615670000|2022-03-18 15:01:10|2169.53|2169.03|2170.78|2170.28|2170.78|2170.28|2169.53|2169.03|59
1647615680000|2022-03-18 15:01:20|2170.9|2170.4|2170.53|2170.03|2171.03|2170.53|2170.53|2170.03|33
1647615690000|2022-03-18 15:01:30|2170.65|2170.15|2170.03|2169.53|2170.65|2170.15|2169.78|2169.28|46
1647615700000|2022-03-18 15:01:40|2169.9|2169.4|2170.28|2169.78|2170.28|2169.78|2169.9|2169.4|16
1647615710000|2022-03-18 15:01:50|2170.15|2169.65|2170.9|2170.4|2171.03|2170.53|2170.15|2169.65|57
1647615720000|2022-03-18 15:02:00|2170.78|2170.28|2171.28|2170.78|2171.28|2170.78|2170.78|2170.28|48
1647615730000|2022-03-18 15:02:10|2171.15|2170.65|2171.28|2170.78|2171.28|2170.78|2171.03|2170.53|19
1647615740000|2022-03-18 15:02:20|2171.15|2170.65|2171.03|2170.53|2171.28|2170.78|2170.78|2170.28|38
1647615750000|2022-03-18 15:02:30|2171.28|2170.78|2171.53|2171.03|2171.53|2171.03|2171.28|2170.78|36
1647615760000|2022-03-18 15:02:40|2171.28|2170.78|2171.15|2170.65|2171.53|2171.03|2171.03|2170.53|67
1647615770000|2022-03-18 15:02:50|2171.03|2170.53|2171.78|2171.28|2171.78|2171.28|2171.03|2170.53|31
1647615780000|2022-03-18 15:03:00|2171.53|2171.03|2172.03|2171.53|2172.03|2171.53|2171.53|2171.03|66
1647615790000|2022-03-18 15:03:10|2171.9|2171.4|2171.9|2171.4|2172.03|2171.53|2171.78|2171.28|19
1647615800000|2022-03-18 15:03:20|2171.78|2171.28|2172.03|2171.53|2172.03|2171.53|2171.78|2171.28|16
1647615810000|2022-03-18 15:03:30|2172.28|2171.78|2172.15|2171.65|2172.28|2171.78|2171.78|2171.28|101
1647615820000|2022-03-18 15:03:40|2172.28|2171.78|2171.9|2171.4|2172.53|2172.03|2171.9|2171.4|89
1647615830000|2022-03-18 15:03:50|2172.03|2171.53|2171.9|2171.4|2172.03|2171.53|2171.78|2171.28|21
1647615840000|2022-03-18 15:04:00|2172.03|2171.53|2172.53|2172.03|2172.53|2172.03|2171.65|2171.15|38
1647615850000|2022-03-18 15:04:10|2172.78|2172.28|2172.78|2172.28|2173.03|2172.53|2172.78|2172.28|17
1647615860000|2022-03-18 15:04:20|2172.65|2172.15|2172.78|2172.28|2172.78|2172.28|2172.53|2172.03|31
1647615870000|2022-03-18 15:04:30|2172.65|2172.15|2172.28|2171.78|2172.78|2172.28|2172.28|2171.78|23
1647615880000|2022-03-18 15:04:40|2172.4|2171.9|2172.65|2172.15|2172.78|2172.28|2172.28|2171.78|48
1647615890000|2022-03-18 15:04:50|2172.53|2172.03|2172.9|2172.4|2172.9|2172.4|2172.53|2172.03|29
1647615900000|2022-03-18 15:05:00|2172.78|2172.28|2172.65|2172.15|2173.03|2172.53|2172.53|2172.03|66
1647615910000|2022-03-18 15:05:10|2172.78|2172.28|2172.78|2172.28|2172.78|2172.28|2172.28|2171.78|68
1647615920000|2022-03-18 15:05:20|2172.65|2172.15|2172.53|2172.03|2172.78|2172.28|2172.53|2172.03|25
1647615930000|2022-03-18 15:05:30|2172.65|2172.15|2173.03|2172.53|2173.03|2172.53|2172.65|2172.15|22
1647615940000|2022-03-18 15:05:40|2172.9|2172.4|2172.78|2172.28|2172.9|2172.4|2172.78|2172.28|9
1647615950000|2022-03-18 15:05:50|2172.9|2172.4|2173.03|2172.53|2173.03|2172.53|2172.78|2172.28|35
1647615960000|2022-03-18 15:06:00|2173.15|2172.65|2173.53|2173.03|2173.53|2173.03|2173.15|2172.65|70
1647615970000|2022-03-18 15:06:10|2173.28|2172.78|2173.4|2172.9|2173.53|2173.03|2173.28|2172.78|46
1647615980000|2022-03-18 15:06:20|2173.28|2172.78|2173.28|2172.78|2173.53|2173.03|2173.28|2172.78|56
1647615990000|2022-03-18 15:06:30|2173.53|2173.03|2173.28|2172.78|2173.53|2173.03|2173.28|2172.78|29
1647616000000|2022-03-18 15:06:40|||||||||11
1647616010000|2022-03-18 15:06:50|2173.4|2172.9|2173.53|2173.03|2173.53|2173.03|2173.4|2172.9|49
1647616020000|2022-03-18 15:07:00|2173.65|2173.15|2173.78|2173.28|2173.78|2173.28|2173.65|2173.15|47
1647616030000|2022-03-18 15:07:10|2173.9|2173.4|2173.78|2173.28|2174.03|2173.53|2173.78|2173.28|47
1647616040000|2022-03-18 15:07:20|2173.53|2173.03|2173.53|2173.03|2173.65|2173.15|2173.28|2172.78|39
1647616050000|2022-03-18 15:07:30|2173.65|2173.15|2173.53|2173.03|2173.78|2173.28|2173.53|2173.03|13
1647616060000|2022-03-18 15:07:40|2173.4|2172.9|2172.9|2172.4|2173.4|2172.9|2172.78|2172.28|79
1647616070000|2022-03-18 15:07:50|2173.03|2172.53|2173.28|2172.78|2173.53|2173.03|2172.9|2172.4|74
1647616080000|2022-03-18 15:08:00|2173.4|2172.9|2173.53|2173.03|2173.65|2173.15|2173.28|2172.78|18
1647616090000|2022-03-18 15:08:10|2173.4|2172.9|2173.78|2173.28|2173.78|2173.28|2173.4|2172.9|51
1647616100000|2022-03-18 15:08:20|2173.65|2173.15|2173.15|2172.65|2173.65|2173.15|2173.03|2172.53|35
1647616110000|2022-03-18 15:08:30|2173.03|2172.53|2173.15|2172.65|2173.53|2173.03|2173.03|2172.53|30
1647616120000|2022-03-18 15:08:40|2173.28|2172.78|2172.9|2172.4|2173.28|2172.78|2172.9|2172.4|45
1647616130000|2022-03-18 15:08:50|2172.78|2172.28|2172.78|2172.28|2173.03|2172.53|2172.78|2172.28|25
1647616140000|2022-03-18 15:09:00|2172.65|2172.15|2172.28|2171.78|2172.78|2172.28|2172.03|2171.53|161
1647616150000|2022-03-18 15:09:10|2172.15|2171.65|2172.28|2171.78|2172.28|2171.78|2172.15|2171.65|17
1647616160000|2022-03-18 15:09:20|2172.15|2171.65|2172.03|2171.53|2172.28|2171.78|2171.78|2171.28|53
1647616170000|2022-03-18 15:09:30|2172.28|2171.78|2172.03|2171.53|2172.28|2171.78|2172.03|2171.53|17
1647616180000|2022-03-18 15:09:40|2172.15|2171.65|2172.28|2171.78|2172.4|2171.9|2172.15|2171.65|24
1647616190000|2022-03-18 15:09:50|2172.4|2171.9|2172.28|2171.78|2172.4|2171.9|2172.28|2171.78|0
1647616200000|2022-03-18 15:10:00|2172.48|2171.98|2172.73|2172.23|2173.23|2172.73|2172.48|2171.98|89
1647616210000|2022-03-18 15:10:10|2172.6|2172.1|2171.73|2171.23|2172.73|2172.23|2171.73|2171.23|86
1647616220000|2022-03-18 15:10:20|2171.85|2171.35|2171.85|2171.35|2171.98|2171.48|2171.73|2171.23|31
1647616230000|2022-03-18 15:10:30|2171.98|2171.48|2171.98|2171.48|2171.98|2171.48|2171.73|2171.23|18
1647616240000|2022-03-18 15:10:40|2171.73|2171.23|2171.23|2170.73|2171.73|2171.23|2171.23|2170.73|23
1647616250000|2022-03-18 15:10:50|2171.35|2170.85|2171.73|2171.23|2171.73|2171.23|2171.23|2170.73|50
1647616260000|2022-03-18 15:11:00|2171.6|2171.1|2171.23|2170.73|2171.6|2171.1|2171.23|2170.73|41
1647616270000|2022-03-18 15:11:10|2171.35|2170.85|2171.73|2171.23|2171.73|2171.23|2171.35|2170.85|30
1647616280000|2022-03-18 15:11:20|2171.6|2171.1|2171.23|2170.73|2171.6|2171.1|2170.98|2170.48|24
1647616290000|2022-03-18 15:11:30|2171.48|2170.98|2171.48|2170.98|2171.48|2170.98|2171.23|2170.73|48
1647616300000|2022-03-18 15:11:40|2171.35|2170.85|2171.85|2171.35|2171.85|2171.35|2171.35|2170.85|23
1647616310000|2022-03-18 15:11:50|2171.98|2171.48|2171.98|2171.48|2172.1|2171.6|2171.85|2171.35|11
1647616320000|2022-03-18 15:12:00|2172.1|2171.6|2172.48|2171.98|2172.6|2172.1|2172.1|2171.6|19
1647616330000|2022-03-18 15:12:10|2172.6|2172.1|2172.48|2171.98|2172.73|2172.23|2172.35|2171.85|57
1647616340000|2022-03-18 15:12:20|2172.6|2172.1|2173.35|2172.85|2173.48|2172.98|2172.6|2172.1|51
1647616350000|2022-03-18 15:12:30|2173.48|2172.98|2173.23|2172.73|2173.48|2172.98|2173.23|2172.73|14
1647616360000|2022-03-18 15:12:40|2173.35|2172.85|2173.23|2172.73|2173.48|2172.98|2173.23|2172.73|19
1647616370000|2022-03-18 15:12:50|2173.1|2172.6|2173.73|2173.23|2173.73|2173.23|2172.98|2172.48|56
1647616380000|2022-03-18 15:13:00|2173.6|2173.1|2173.73|2173.23|2173.85|2173.35|2173.6|2173.1|27
1647616390000|2022-03-18 15:13:10|2173.48|2172.98|2173.48|2172.98|2173.6|2173.1|2173.48|2172.98|20
1647616400000|2022-03-18 15:13:20|2173.6|2173.1|2174.48|2173.98|2174.48|2173.98|2173.6|2173.1|68
1647616410000|2022-03-18 15:13:30|2174.73|2174.23|2174.73|2174.23|2174.73|2174.23|2174.73|2174.23|16
1647616420000|2022-03-18 15:13:40|2174.6|2174.1|2174.73|2174.23|2174.73|2174.23|2174.23|2173.73|29
1647616430000|2022-03-18 15:13:50|2174.6|2174.1|2174.23|2173.73|2174.6|2174.1|2174.23|2173.73|31
1647616440000|2022-03-18 15:14:00|2174.35|2173.85|2174.23|2173.73|2174.48|2173.98|2174.23|2173.73|22
1647616450000|2022-03-18 15:14:10|2174.1|2173.6|2173.98|2173.48|2174.23|2173.73|2173.98|2173.48|90
1647616460000|2022-03-18 15:14:20|2174.23|2173.73|2173.6|2173.1|2174.35|2173.85|2173.48|2172.98|91
1647616470000|2022-03-18 15:14:30|2173.73|2173.23|2173.23|2172.73|2173.73|2173.23|2173.23|2172.73|26
1647616480000|2022-03-18 15:14:40|2173.1|2172.6|2172.48|2171.98|2173.1|2172.6|2172.48|2171.98|34
1647616490000|2022-03-18 15:14:50|2172.6|2172.1|2172.23|2171.73|2172.6|2172.1|2172.23|2171.73|12
1647616500000|2022-03-18 15:15:00|2171.98|2171.48|2171.73|2171.23|2172.1|2171.6|2171.6|2171.1|34
1647616510000|2022-03-18 15:15:10|2171.6|2171.1|2171.48|2170.98|2171.6|2171.1|2171.35|2170.85|28
1647616520000|2022-03-18 15:15:20|2171.35|2170.85|2171.98|2171.48|2172.1|2171.6|2171.35|2170.85|44
1647616530000|2022-03-18 15:15:30|2172.23|2171.73|2172.1|2171.6|2172.35|2171.85|2171.98|2171.48|43
1647616540000|2022-03-18 15:15:40|2172.23|2171.73|2173.23|2172.73|2173.23|2172.73|2172.1|2171.6|43
1647616550000|2022-03-18 15:15:50|2173.48|2172.98|2172.98|2172.48|2173.6|2173.1|2172.98|2172.48|48
1647616560000|2022-03-18 15:16:00|2173.1|2172.6|2172.98|2172.48|2173.23|2172.73|2172.85|2172.35|50
1647616570000|2022-03-18 15:16:10|2173.1|2172.6|2172.73|2172.23|2173.1|2172.6|2172.73|2172.23|47
1647616580000|2022-03-18 15:16:20|2172.85|2172.35|2171.98|2171.48|2172.85|2172.35|2171.73|2171.23|40
1647616590000|2022-03-18 15:16:30|2171.73|2171.23|2170.98|2170.48|2171.73|2171.23|2170.6|2170.1|195
1647616600000|2022-03-18 15:16:40|2171.35|2170.85|2171.98|2171.48|2172.1|2171.6|2171.23|2170.73|43
1647616610000|2022-03-18 15:16:50|2172.1|2171.6|2171.98|2171.48|2172.1|2171.6|2171.48|2170.98|21
1647616620000|2022-03-18 15:17:00|2171.85|2171.35|2172.23|2171.73|2172.23|2171.73|2171.85|2171.35|16
1647616630000|2022-03-18 15:17:10|2172.35|2171.85|2172.85|2172.35|2172.98|2172.48|2172.35|2171.85|51
1647616640000|2022-03-18 15:17:20|2172.98|2172.48|2172.23|2171.73|2172.98|2172.48|2172.23|2171.73|26
1647616650000|2022-03-18 15:17:30|2172.35|2171.85|2172.48|2171.98|2172.48|2171.98|2172.23|2171.73|41
1647616660000|2022-03-18 15:17:40|2172.35|2171.85|2172.6|2172.1|2172.73|2172.23|2172.23|2171.73|24
1647616670000|2022-03-18 15:17:50|2172.73|2172.23|2172.23|2171.73|2172.73|2172.23|2171.98|2171.48|90
1647616680000|2022-03-18 15:18:00|2172.1|2171.6|2171.6|2171.1|2172.1|2171.6|2171.48|2170.98|67
1647616690000|2022-03-18 15:18:10|2171.73|2171.23|2171.73|2171.23|2171.98|2171.48|2171.73|2171.23|29
1647616700000|2022-03-18 15:18:20|2171.98|2171.48|2172.23|2171.73|2172.48|2171.98|2171.98|2171.48|31
1647616710000|2022-03-18 15:18:30|2172.1|2171.6|2172.35|2171.85|2172.48|2171.98|2171.98|2171.48|23
1647616720000|2022-03-18 15:18:40|2172.23|2171.73|2172.35|2171.85|2172.48|2171.98|2172.23|2171.73|24
1647616730000|2022-03-18 15:18:50|2172.48|2171.98|2172.23|2171.73|2172.6|2172.1|2172.1|2171.6|40
1647616740000|2022-03-18 15:19:00|2172.35|2171.85|2172.73|2172.23|2172.98|2172.48|2172.35|2171.85|50
1647616750000|2022-03-18 15:19:10|2172.6|2172.1|2172.48|2171.98|2172.6|2172.1|2172.48|2171.98|2
1647616760000|2022-03-18 15:19:20|2172.6|2172.1|2172.73|2172.23|2172.73|2172.23|2171.98|2171.48|84
1647616770000|2022-03-18 15:19:30|2172.85|2172.35|2173.1|2172.6|2173.23|2172.73|2172.85|2172.35|12
1647616780000|2022-03-18 15:19:40|2173.23|2172.73|2173.23|2172.73|2173.48|2172.98|2172.98|2172.48|59
1647616790000|2022-03-18 15:19:50|2173.1|2172.6|2173.48|2172.98|2173.48|2172.98|2172.73|2172.23|40
1647616800000|2022-03-18 15:20:00|2173.23|2172.73|2172.73|2172.23|2173.23|2172.73|2171.98|2171.48|105
1647616810000|2022-03-18 15:20:10|2172.6|2172.1|2171.85|2171.35|2172.73|2172.23|2171.6|2171.1|83
1647616820000|2022-03-18 15:20:20|2171.73|2171.23|2171.85|2171.35|2171.98|2171.48|2171.23|2170.73|75
1647616830000|2022-03-18 15:20:30|2171.98|2171.48|2172.48|2171.98|2172.48|2171.98|2171.85|2171.35|23
1647616840000|2022-03-18 15:20:40|2172.6|2172.1|2172.85|2172.35|2172.85|2172.35|2172.6|2172.1|20
1647616850000|2022-03-18 15:20:50|2172.73|2172.23|2173.1|2172.6|2173.48|2172.98|2172.73|2172.23|30
1647616860000|2022-03-18 15:21:00|2173.23|2172.73|2172.6|2172.1|2173.23|2172.73|2172.23|2171.73|112
1647616870000|2022-03-18 15:21:10|2172.73|2172.23|2172.48|2171.98|2172.73|2172.23|2172.35|2171.85|60
1647616880000|2022-03-18 15:21:20|2172.6|2172.1|2172.73|2172.23|2172.98|2172.48|2172.48|2171.98|83
1647616890000|2022-03-18 15:21:30|2172.85|2172.35|2172.6|2172.1|2172.85|2172.35|2172.48|2171.98|47
1647616900000|2022-03-18 15:21:40|2172.73|2172.23|2172.73|2172.23|2172.73|2172.23|2172.48|2171.98|18
1647616910000|2022-03-18 15:21:50|2172.6|2172.1|2172.48|2171.98|2172.73|2172.23|2172.48|2171.98|15
1647616920000|2022-03-18 15:22:00|2172.6|2172.1|2172.6|2172.1|2172.73|2172.23|2172.35|2171.85|40
1647616930000|2022-03-18 15:22:10|2172.73|2172.23|2172.23|2171.73|2172.73|2172.23|2171.98|2171.48|82
1647616940000|2022-03-18 15:22:20|2172.1|2171.6|2172.35|2171.85|2172.48|2171.98|2172.1|2171.6|13
1647616950000|2022-03-18 15:22:30|2172.23|2171.73|2171.73|2171.23|2172.48|2171.98|2171.73|2171.23|96
1647616960000|2022-03-18 15:22:40|2171.85|2171.35|2171.48|2170.98|2171.98|2171.48|2171.48|2170.98|28
1647616970000|2022-03-18 15:22:50|2171.35|2170.85|2171.73|2171.23|2171.73|2171.23|2170.98|2170.48|44
1647616980000|2022-03-18 15:23:00|2171.98|2171.48|2172.1|2171.6|2172.23|2171.73|2171.98|2171.48|21
1647616990000|2022-03-18 15:23:10|2172.23|2171.73|2172.48|2171.98|2172.48|2171.98|2171.98|2171.48|36
1647617000000|2022-03-18 15:23:20|2172.35|2171.85|2172.6|2172.1|2172.73|2172.23|2172.35|2171.85|33
1647617010000|2022-03-18 15:23:30|2172.73|2172.23|2172.48|2171.98|2172.73|2172.23|2172.35|2171.85|16
1647617020000|2022-03-18 15:23:40|2172.35|2171.85|2172.48|2171.98|2172.48|2171.98|2172.23|2171.73|24
1647617030000|2022-03-18 15:23:50|2172.35|2171.85|2172.6|2172.1|2172.6|2172.1|2172.23|2171.73|20
1647617040000|2022-03-18 15:24:00|2172.73|2172.23|2172.48|2171.98|2172.73|2172.23|2172.48|2171.98|23
1647617050000|2022-03-18 15:24:10|2172.6|2172.1|2172.48|2171.98|2172.6|2172.1|2172.23|2171.73|52
1647617060000|2022-03-18 15:24:20|2172.6|2172.1|2172.35|2171.85|2172.6|2172.1|2172.23|2171.73|28
1647617070000|2022-03-18 15:24:30|2172.23|2171.73|2172.23|2171.73|2172.48|2171.98|2172.23|2171.73|13
1647617080000|2022-03-18 15:24:40|2172.1|2171.6|2171.98|2171.48|2172.1|2171.6|2171.98|2171.48|12
1647617090000|2022-03-18 15:24:50|2172.1|2171.6|2171.98|2171.48|2172.23|2171.73|2171.98|2171.48|27
1647617100000|2022-03-18 15:25:00|2172.1|2171.6|2171.48|2170.98|2172.48|2171.98|2171.48|2170.98|92
1647617110000|2022-03-18 15:25:10|2171.35|2170.85|2171.35|2170.85|2171.48|2170.98|2170.73|2170.23|54
1647617120000|2022-03-18 15:25:20|2171.23|2170.73|2170.73|2170.23|2171.35|2170.85|2170.73|2170.23|54
1647617130000|2022-03-18 15:25:30|2170.85|2170.35|2171.48|2170.98|2171.73|2171.23|2170.6|2170.1|86
1647617140000|2022-03-18 15:25:40|2171.6|2171.1|2171.98|2171.48|2172.1|2171.6|2171.6|2171.1|27
1647617150000|2022-03-18 15:25:50|2171.85|2171.35|2171.73|2171.23|2171.85|2171.35|2171.23|2170.73|75
1647617160000|2022-03-18 15:26:00|2171.98|2171.48|2171.6|2171.1|2171.98|2171.48|2171.48|2170.98|25
1647617170000|2022-03-18 15:26:10|2171.73|2171.23|2171.98|2171.48|2171.98|2171.48|2171.48|2170.98|20
1647617180000|2022-03-18 15:26:20|2171.85|2171.35|2171.73|2171.23|2171.98|2171.48|2171.48|2170.98|15
1647617190000|2022-03-18 15:26:30|2171.6|2171.1|2171.48|2170.98|2171.6|2171.1|2171.23|2170.73|12
1647617200000|2022-03-18 15:26:40|2171.73|2171.23|2170.73|2170.23|2171.73|2171.23|2170.73|2170.23|33
1647617210000|2022-03-18 15:26:50|2170.85|2170.35|2170.73|2170.23|2170.98|2170.48|2170.48|2169.98|51
1647617220000|2022-03-18 15:27:00|2170.6|2170.1|2170.48|2169.98|2170.6|2170.1|2170.1|2169.6|37
1647617230000|2022-03-18 15:27:10|2170.6|2170.1|2169.98|2169.48|2170.6|2170.1|2169.98|2169.48|40
1647617240000|2022-03-18 15:27:20|2170.1|2169.6|2169.85|2169.35|2170.23|2169.73|2169.73|2169.23|13
1647617250000|2022-03-18 15:27:30|2169.73|2169.23|2170.1|2169.6|2170.1|2169.6|2169.73|2169.23|21
1647617260000|2022-03-18 15:27:40|2169.98|2169.48|2170.1|2169.6|2170.23|2169.73|2169.85|2169.35|9
1647617270000|2022-03-18 15:27:50|2170.23|2169.73|2169.98|2169.48|2170.23|2169.73|2169.98|2169.48|29
1647617280000|2022-03-18 15:28:00|2170.1|2169.6|2169.98|2169.48|2170.23|2169.73|2169.48|2168.98|83
1647617290000|2022-03-18 15:28:10|2169.85|2169.35|2169.98|2169.48|2169.98|2169.48|2169.85|2169.35|23
1647617300000|2022-03-18 15:28:20|2169.85|2169.35|2170.6|2170.1|2170.73|2170.23|2169.85|2169.35|72
1647617310000|2022-03-18 15:28:30|2170.73|2170.23|2170.6|2170.1|2170.85|2170.35|2170.48|2169.98|39
1647617320000|2022-03-18 15:28:40|2170.48|2169.98|2170.73|2170.23|2170.85|2170.35|2170.48|2169.98|0
1647617330000|2022-03-18 15:28:50|2170.85|2170.35|2170.73|2170.23|2170.98|2170.48|2170.73|2170.23|30
1647617340000|2022-03-18 15:29:00|2170.85|2170.35|2171.35|2170.85|2171.48|2170.98|2170.85|2170.35|38
1647617350000|2022-03-18 15:29:10|2171.23|2170.73|2171.48|2170.98|2171.6|2171.1|2171.23|2170.73|29
1647617360000|2022-03-18 15:29:20|2171.6|2171.1|2171.85|2171.35|2171.85|2171.35|2171.6|2171.1|9
1647617370000|2022-03-18 15:29:30|2171.98|2171.48|2171.35|2170.85|2171.98|2171.48|2171.23|2170.73|49
1647617380000|2022-03-18 15:29:40|2171.23|2170.73|2170.98|2170.48|2171.23|2170.73|2170.73|2170.23|45
1647617390000|2022-03-18 15:29:50|2171.1|2170.6|2170.73|2170.23|2171.23|2170.73|2170.73|2170.23|60
1647617400000|2022-03-18 15:30:00|2170.85|2170.35|2171.23|2170.73|2171.23|2170.73|2170.73|2170.23|20
1647617410000|2022-03-18 15:30:10|2171.1|2170.6|2171.23|2170.73|2171.23|2170.73|2171.1|2170.6|10
1647617420000|2022-03-18 15:30:20|2171.48|2170.98|2171.98|2171.48|2171.98|2171.48|2171.35|2170.85|37
1647617430000|2022-03-18 15:30:30|2172.1|2171.6|2172.1|2171.6|2172.23|2171.73|2171.98|2171.48|29
1647617440000|2022-03-18 15:30:40|2171.98|2171.48|2171.73|2171.23|2171.98|2171.48|2171.73|2171.23|18
1647617450000|2022-03-18 15:30:50|2171.48|2170.98|2171.48|2170.98|2171.48|2170.98|2171.48|2170.98|13
1647617460000|2022-03-18 15:31:00|2171.6|2171.1|2171.6|2171.1|2171.73|2171.23|2171.48|2170.98|51
1647617470000|2022-03-18 15:31:10|2171.73|2171.23|2171.48|2170.98|2171.73|2171.23|2171.48|2170.98|6
1647617480000|2022-03-18 15:31:20|2171.23|2170.73|2170.73|2170.23|2171.23|2170.73|2170.73|2170.23|31
1647617490000|2022-03-18 15:31:30|2170.98|2170.48|2171.1|2170.6|2171.23|2170.73|2170.98|2170.48|33
1647617500000|2022-03-18 15:31:40|2171.23|2170.73|2171.48|2170.98|2171.48|2170.98|2170.98|2170.48|18
1647617510000|2022-03-18 15:31:50|2171.35|2170.85|2170.98|2170.48|2171.48|2170.98|2170.98|2170.48|18
1647617520000|2022-03-18 15:32:00|2171.1|2170.6|2171.1|2170.6|2171.23|2170.73|2170.73|2170.23|45
1647617530000|2022-03-18 15:32:10|2171.23|2170.73|2170.98|2170.48|2171.23|2170.73|2170.73|2170.23|31
1647617540000|2022-03-18 15:32:20|2170.85|2170.35|2170.98|2170.48|2170.98|2170.48|2170.73|2170.23|6
1647617550000|2022-03-18 15:32:30|2171.1|2170.6|2171.48|2170.98|2171.48|2170.98|2170.98|2170.48|31
1647617560000|2022-03-18 15:32:40|2171.6|2171.1|2171.6|2171.1|2171.73|2171.23|2171.48|2170.98|7
1647617570000|2022-03-18 15:32:50|2171.73|2171.23|2171.48|2170.98|2171.73|2171.23|2171.48|2170.98|0
1647617580000|2022-03-18 15:33:00|2171.23|2170.73|2171.35|2170.85|2171.48|2170.98|2171.23|2170.73|56
1647617590000|2022-03-18 15:33:10|2171.48|2170.98|2171.23|2170.73|2171.48|2170.98|2171.23|2170.73|6
1647617600000|2022-03-18 15:33:20|2171.48|2170.98|2171.48|2170.98|2171.48|2170.98|2171.23|2170.73|18
1647617610000|2022-03-18 15:33:30|2171.73|2171.23|2172.1|2171.6|2172.1|2171.6|2171.73|2171.23|24
1647617620000|2022-03-18 15:33:40|2172.23|2171.73|2171.85|2171.35|2172.23|2171.73|2171.48|2170.98|33
1647617630000|2022-03-18 15:33:50|2171.98|2171.48|2171.85|2171.35|2171.98|2171.48|2171.73|2171.23|16
1647617640000|2022-03-18 15:34:00|2171.98|2171.48|2172.35|2171.85|2172.48|2171.98|2171.98|2171.48|32
1647617650000|2022-03-18 15:34:10|2172.48|2171.98|2172.6|2172.1|2172.73|2172.23|2172.48|2171.98|8
1647617660000|2022-03-18 15:34:20|2172.73|2172.23|2172.6|2172.1|2172.73|2172.23|2172.6|2172.1|15
1647617670000|2022-03-18 15:34:30|2172.48|2171.98|2172.6|2172.1|2172.73|2172.23|2172.48|2171.98|5
1647617680000|2022-03-18 15:34:40|2172.48|2171.98|2172.23|2171.73|2172.73|2172.23|2171.98|2171.48|65
1647617690000|2022-03-18 15:34:50|||||||||5
1647617700000|2022-03-18 15:35:00|2172.1|2171.6|2171.73|2171.23|2172.23|2171.73|2171.6|2171.1|48
1647617710000|2022-03-18 15:35:10|2171.85|2171.35|2171.73|2171.23|2171.98|2171.48|2171.73|2171.23|28
1647617720000|2022-03-18 15:35:20|2171.6|2171.1|2171.23|2170.73|2171.73|2171.23|2171.23|2170.73|14
1647617730000|2022-03-18 15:35:30|2171.1|2170.6|2171.48|2170.98|2171.48|2170.98|2170.98|2170.48|19
1647617740000|2022-03-18 15:35:40|2171.35|2170.85|2171.35|2170.85|2171.48|2170.98|2171.23|2170.73|17
1647617750000|2022-03-18 15:35:50|2171.23|2170.73|2171.48|2170.98|2171.48|2170.98|2171.23|2170.73|15
1647617760000|2022-03-18 15:36:00|2171.73|2171.23|2172.48|2171.98|2172.48|2171.98|2171.73|2171.23|45
1647617770000|2022-03-18 15:36:10|2172.35|2171.85|2172.23|2171.73|2172.48|2171.98|2172.23|2171.73|7
1647617780000|2022-03-18 15:36:20|2172.48|2171.98|2172.35|2171.85|2172.48|2171.98|2172.35|2171.85|6
1647617790000|2022-03-18 15:36:30|2172.48|2171.98|2172.23|2171.73|2172.48|2171.98|2172.23|2171.73|15
1647617800000|2022-03-18 15:36:40|2172.1|2171.6|2172.48|2171.98|2172.48|2171.98|2171.98|2171.48|55
1647617810000|2022-03-18 15:36:50|2172.6|2172.1|2173.98|2173.48|2174.98|2174.48|2172.48|2171.98|568
1647617820000|2022-03-18 15:37:00|2174.23|2173.73|2172.73|2172.23|2174.23|2173.73|2172.35|2171.85|107
1647617830000|2022-03-18 15:37:10|2172.85|2172.35|2173.48|2172.98|2174.1|2173.6|2172.85|2172.35|67
1647617840000|2022-03-18 15:37:20|2173.23|2172.73|2173.23|2172.73|2173.23|2172.73|2172.73|2172.23|123
1647617850000|2022-03-18 15:37:30|2173.35|2172.85|2173.98|2173.48|2173.98|2173.48|2173.35|2172.85|106
1647617860000|2022-03-18 15:37:40|2173.85|2173.35|2174.48|2173.98|2174.48|2173.98|2173.23|2172.73|99
1647617870000|2022-03-18 15:37:50|2174.35|2173.85|2174.48|2173.98|2174.48|2173.98|2174.23|2173.73|46
1647617880000|2022-03-18 15:38:00|2174.6|2174.1|2175.35|2174.85|2175.48|2174.98|2174.6|2174.1|77
1647617890000|2022-03-18 15:38:10|2175.48|2174.98|2174.98|2174.48|2175.48|2174.98|2174.6|2174.1|53
1647617900000|2022-03-18 15:38:20|2174.85|2174.35|2174.1|2173.6|2174.98|2174.48|2173.98|2173.48|60
1647617910000|2022-03-18 15:38:30|2173.98|2173.48|2173.85|2173.35|2174.98|2174.48|2173.85|2173.35|104
1647617920000|2022-03-18 15:38:40|2173.73|2173.23|2174.23|2173.73|2174.73|2174.23|2173.73|2173.23|49
1647617930000|2022-03-18 15:38:50|2174.35|2173.85|2174.73|2174.23|2175.23|2174.73|2174.35|2173.85|110
1647617940000|2022-03-18 15:39:00|2174.48|2173.98|2175.1|2174.6|2175.1|2174.6|2174.48|2173.98|79
1647617950000|2022-03-18 15:39:10|2174.98|2174.48|2174.98|2174.48|2175.23|2174.73|2174.73|2174.23|36
1647617960000|2022-03-18 15:39:20|2174.85|2174.35|2175.23|2174.73|2175.35|2174.85|2174.85|2174.35|19
1647617970000|2022-03-18 15:39:30|2175.1|2174.6|2174.1|2173.6|2175.1|2174.6|2173.73|2173.23|79
1647617980000|2022-03-18 15:39:40|2173.98|2173.48|2173.98|2173.48|2174.23|2173.73|2173.73|2173.23|47
1647617990000|2022-03-18 15:39:50|2174.1|2173.6|2173.73|2173.23|2174.23|2173.73|2173.48|2172.98|53
1647618000000|2022-03-18 15:40:00|2173.6|2173.1|2172.85|2172.35|2173.98|2173.48|2172.48|2171.98|153
1647618010000|2022-03-18 15:40:10|2172.73|2172.23|2173.1|2172.6|2173.23|2172.73|2172.73|2172.23|26
1647618020000|2022-03-18 15:40:20|2173.23|2172.73|2172.6|2172.1|2173.23|2172.73|2172.48|2171.98|57
1647618030000|2022-03-18 15:40:30|2172.73|2172.23|2172.85|2172.35|2172.98|2172.48|2172.6|2172.1|61
1647618040000|2022-03-18 15:40:40|2172.98|2172.48|2172.73|2172.23|2173.1|2172.6|2172.73|2172.23|42
1647618050000|2022-03-18 15:40:50|2172.85|2172.35|2173.73|2173.23|2173.73|2173.23|2172.85|2172.35|42
1647618060000|2022-03-18 15:41:00|2173.6|2173.1|2173.48|2172.98|2173.73|2173.23|2173.48|2172.98|66
1647618070000|2022-03-18 15:41:10|2173.23|2172.73|2173.23|2172.73|2173.23|2172.73|2172.98|2172.48|41
1647618080000|2022-03-18 15:41:20|2173.1|2172.6|2172.98|2172.48|2173.23|2172.73|2172.98|2172.48|14
1647618090000|2022-03-18 15:41:30|2172.73|2172.23|2172.85|2172.35|2172.98|2172.48|2172.73|2172.23|19
1647618100000|2022-03-18 15:41:40|2172.73|2172.23|2172.73|2172.23|2172.98|2172.48|2172.6|2172.1|50
1647618110000|2022-03-18 15:41:50|2172.85|2172.35|2172.23|2171.73|2172.98|2172.48|2172.1|2171.6|25
1647618120000|2022-03-18 15:42:00|2172.48|2171.98|2172.73|2172.23|2172.73|2172.23|2172.23|2171.73|32
1647618130000|2022-03-18 15:42:10|2172.98|2172.48|2173.73|2173.23|2173.73|2173.23|2172.98|2172.48|46
1647618140000|2022-03-18 15:42:20|2173.6|2173.1|2173.48|2172.98|2173.73|2173.23|2173.48|2172.98|27
1647618150000|2022-03-18 15:42:30|2173.6|2173.1|2173.48|2172.98|2173.6|2173.1|2173.48|2172.98|39
1647618160000|2022-03-18 15:42:40|2173.35|2172.85|2173.48|2172.98|2173.48|2172.98|2173.35|2172.85|4
1647618170000|2022-03-18 15:42:50|2173.35|2172.85|2173.48|2172.98|2173.6|2173.1|2173.35|2172.85|17
1647618180000|2022-03-18 15:43:00|2173.73|2173.23|2173.48|2172.98|2173.98|2173.48|2173.48|2172.98|75
1647618190000|2022-03-18 15:43:10|2173.23|2172.73|2173.23|2172.73|2173.35|2172.85|2173.23|2172.73|22
1647618200000|2022-03-18 15:43:20|2173.48|2172.98|2173.23|2172.73|2173.6|2173.1|2173.23|2172.73|34
1647618210000|2022-03-18 15:43:30|2173.48|2172.98|2173.73|2173.23|2173.73|2173.23|2173.48|2172.98|4
1647618220000|2022-03-18 15:43:40|2173.98|2173.48|2173.98|2173.48|2173.98|2173.48|2173.73|2173.23|13
1647618230000|2022-03-18 15:43:50|2173.85|2173.35|2173.73|2173.23|2173.85|2173.35|2173.48|2172.98|31
1647618240000|2022-03-18 15:44:00|2173.6|2173.1|2172.98|2172.48|2173.6|2173.1|2172.98|2172.48|34
1647618250000|2022-03-18 15:44:10|2172.85|2172.35|2172.6|2172.1|2172.98|2172.48|2172.6|2172.1|27
1647618260000|2022-03-18 15:44:20|2172.48|2171.98|2172.73|2172.23|2172.73|2172.23|2172.48|2171.98|29
1647618270000|2022-03-18 15:44:30|2172.98|2172.48|2172.73|2172.23|2172.98|2172.48|2172.48|2171.98|63
1647618280000|2022-03-18 15:44:40|2172.6|2172.1|2172.48|2171.98|2172.73|2172.23|2172.48|2171.98|0
1647618290000|2022-03-18 15:44:50|2172.6|2172.1|2172.73|2172.23|2172.73|2172.23|2172.35|2171.85|41
1647618300000|2022-03-18 15:45:00|2172.98|2172.48|2172.98|2172.48|2173.23|2172.73|2172.98|2172.48|19
1647618310000|2022-03-18 15:45:10|2172.85|2172.35|2172.23|2171.73|2172.85|2172.35|2172.23|2171.73|41
1647618320000|2022-03-18 15:45:20|2172.1|2171.6|2172.73|2172.23|2172.98|2172.48|2172.1|2171.6|49
1647618330000|2022-03-18 15:45:30|2172.85|2172.35|2172.73|2172.23|2172.98|2172.48|2172.73|2172.23|84
1647618340000|2022-03-18 15:45:40|2172.85|2172.35|2172.6|2172.1|2172.85|2172.35|2172.48|2171.98|35
1647618350000|2022-03-18 15:45:50|2172.73|2172.23|2172.73|2172.23|2173.23|2172.73|2172.73|2172.23|46
1647618360000|2022-03-18 15:46:00|2172.48|2171.98|2172.73|2172.23|2172.73|2172.23|2172.23|2171.73|58
1647618370000|2022-03-18 15:46:10|2172.6|2172.1|2172.35|2171.85|2172.6|2172.1|2172.23|2171.73|19
1647618380000|2022-03-18 15:46:20|2172.23|2171.73|2172.73|2172.23|2172.85|2172.35|2172.23|2171.73|28
1647618390000|2022-03-18 15:46:30|2172.6|2172.1|2172.23|2171.73|2172.6|2172.1|2172.23|2171.73|25
1647618400000|2022-03-18 15:46:40|2171.98|2171.48|2171.48|2170.98|2171.98|2171.48|2171.48|2170.98|57
1647618410000|2022-03-18 15:46:50|2171.73|2171.23|2171.6|2171.1|2171.73|2171.23|2171.48|2170.98|47
1647618420000|2022-03-18 15:47:00|2171.48|2170.98|2172.1|2171.6|2172.23|2171.73|2171.48|2170.98|39
1647618430000|2022-03-18 15:47:10|2171.98|2171.48|2171.6|2171.1|2171.98|2171.48|2171.48|2170.98|63
1647618440000|2022-03-18 15:47:20|2171.48|2170.98|2171.48|2170.98|2171.73|2171.23|2171.48|2170.98|6
1647618450000|2022-03-18 15:47:30|2171.23|2170.73|2171.23|2170.73|2171.23|2170.73|2170.98|2170.48|85
1647618460000|2022-03-18 15:47:40|2171.48|2170.98|2171.73|2171.23|2171.73|2171.23|2171.23|2170.73|22
1647618470000|2022-03-18 15:47:50|2171.6|2171.1|2171.73|2171.23|2171.73|2171.23|2171.48|2170.98|12
1647618480000|2022-03-18 15:48:00|2171.48|2170.98|2171.23|2170.73|2171.73|2171.23|2171.23|2170.73|32
1647618490000|2022-03-18 15:48:10|2171.1|2170.6|2171.48|2170.98|2171.6|2171.1|2170.98|2170.48|42
1647618500000|2022-03-18 15:48:20|2171.35|2170.85|2171.23|2170.73|2171.48|2170.98|2171.23|2170.73|47
1647618510000|2022-03-18 15:48:30|2171.35|2170.85|2171.98|2171.48|2172.23|2171.73|2171.35|2170.85|67
1647618520000|2022-03-18 15:48:40|2171.85|2171.35|2172.23|2171.73|2172.23|2171.73|2171.73|2171.23|8
1647618530000|2022-03-18 15:48:50|2172.1|2171.6|2172.23|2171.73|2172.48|2171.98|2172.1|2171.6|55
1647618540000|2022-03-18 15:49:00|2172.1|2171.6|2172.35|2171.85|2172.35|2171.85|2171.98|2171.48|62
1647618550000|2022-03-18 15:49:10|2172.23|2171.73|2172.48|2171.98|2172.48|2171.98|2172.23|2171.73|40
1647618560000|2022-03-18 15:49:20|2172.35|2171.85|2172.48|2171.98|2172.48|2171.98|2172.23|2171.73|8
1647618570000|2022-03-18 15:49:30|2172.73|2172.23|2172.1|2171.6|2172.73|2172.23|2172.1|2171.6|80
1647618580000|2022-03-18 15:49:40|2171.98|2171.48|2172.48|2171.98|2172.6|2172.1|2171.98|2171.48|74
1647618590000|2022-03-18 15:49:50|2172.35|2171.85|2172.73|2172.23|2172.73|2172.23|2172.23|2171.73|26
1647618600000|2022-03-18 15:50:00|2172.85|2172.35|2172.73|2172.23|2172.98|2172.48|2172.73|2172.23|23
1647618610000|2022-03-18 15:50:10|2172.85|2172.35|2172.98|2172.48|2172.98|2172.48|2172.73|2172.23|5
1647618620000|2022-03-18 15:50:20|2172.85|2172.35|2172.85|2172.35|2172.85|2172.35|2172.73|2172.23|30
1647618630000|2022-03-18 15:50:30|2172.73|2172.23|2172.73|2172.23|2173.23|2172.73|2172.48|2171.98|91
1647618640000|2022-03-18 15:50:40|2172.85|2172.35|2173.73|2173.23|2173.73|2173.23|2172.85|2172.35|25
1647618650000|2022-03-18 15:50:50|2173.6|2173.1|2173.1|2172.6|2173.6|2173.1|2172.98|2172.48|23
1647618660000|2022-03-18 15:51:00|2173.23|2172.73|2173.73|2173.23|2173.73|2173.23|2173.23|2172.73|48
1647618670000|2022-03-18 15:51:10|2173.98|2173.48|2174.23|2173.73|2174.48|2173.98|2173.98|2173.48|61
1647618680000|2022-03-18 15:51:20|2174.1|2173.6|2174.73|2174.23|2174.98|2174.48|2173.98|2173.48|32
1647618690000|2022-03-18 15:51:30|2174.85|2174.35|2174.98|2174.48|2174.98|2174.48|2174.73|2174.23|17
1647618700000|2022-03-18 15:51:40|2175.1|2174.6|2175.48|2174.98|2175.48|2174.98|2174.98|2174.48|96
1647618710000|2022-03-18 15:51:50|2175.6|2175.1|2175.73|2175.23|2176.1|2175.6|2175.6|2175.1|184
1647618720000|2022-03-18 15:52:00|2175.48|2174.98|2175.6|2175.1|2175.73|2175.23|2175.48|2174.98|59
1647618730000|2022-03-18 15:52:10|2175.48|2174.98|2175.23|2174.73|2175.73|2175.23|2175.23|2174.73|62
1647618740000|2022-03-18 15:52:20|2175.1|2174.6|2175.23|2174.73|2175.48|2174.98|2175.1|2174.6|36
1647618750000|2022-03-18 15:52:30|2175.35|2174.85|2175.48|2174.98|2175.48|2174.98|2175.23|2174.73|24
1647618760000|2022-03-18 15:52:40|2175.35|2174.85|2175.23|2174.73|2175.48|2174.98|2175.23|2174.73|17
1647618770000|2022-03-18 15:52:50|2175.1|2174.6|2175.48|2174.98|2175.48|2174.98|2174.98|2174.48|20
1647618780000|2022-03-18 15:53:00|2175.35|2174.85|2175.35|2174.85|2175.48|2174.98|2175.23|2174.73|38
1647618790000|2022-03-18 15:53:10|2175.23|2174.73|2175.23|2174.73|2175.23|2174.73|2174.98|2174.48|33
1647618800000|2022-03-18 15:53:20|2175.1|2174.6|2174.98|2174.48|2175.23|2174.73|2174.98|2174.48|20
1647618810000|2022-03-18 15:53:30|2175.1|2174.6|2175.1|2174.6|2175.1|2174.6|2174.98|2174.48|10
1647618820000|2022-03-18 15:53:40|2174.98|2174.48|2175.23|2174.73|2175.35|2174.85|2174.98|2174.48|19
1647618830000|2022-03-18 15:53:50|2174.98|2174.48|2175.23|2174.73|2175.23|2174.73|2174.98|2174.48|42
1647618840000|2022-03-18 15:54:00|2175.1|2174.6|2174.48|2173.98|2175.23|2174.73|2174.48|2173.98|70
1647618850000|2022-03-18 15:54:10|2174.35|2173.85|2174.48|2173.98|2174.6|2174.1|2174.35|2173.85|42
1647618860000|2022-03-18 15:54:20|2174.6|2174.1|2174.48|2173.98|2174.85|2174.35|2174.48|2173.98|28
1647618870000|2022-03-18 15:54:30|2174.6|2174.1|2174.48|2173.98|2174.73|2174.23|2174.23|2173.73|27
1647618880000|2022-03-18 15:54:40|2174.35|2173.85|2173.48|2172.98|2174.48|2173.98|2173.48|2172.98|70
1647618890000|2022-03-18 15:54:50|2173.73|2173.23|2173.35|2172.85|2173.85|2173.35|2173.23|2172.73|179
1647618900000|2022-03-18 15:55:00|2173.48|2172.98|2173.73|2173.23|2174.23|2173.73|2173.35|2172.85|87
1647618910000|2022-03-18 15:55:10|2173.85|2173.35|2174.35|2173.85|2174.48|2173.98|2173.73|2173.23|34
1647618920000|2022-03-18 15:55:20|2174.48|2173.98|2173.98|2173.48|2174.48|2173.98|2173.98|2173.48|101
1647618930000|2022-03-18 15:55:30|2173.85|2173.35|2174.73|2174.23|2174.73|2174.23|2173.85|2173.35|131
1647618940000|2022-03-18 15:55:40|2174.6|2174.1|2174.73|2174.23|2174.85|2174.35|2174.48|2173.98|27
1647618950000|2022-03-18 15:55:50|2174.6|2174.1|2174.6|2174.1|2174.73|2174.23|2174.6|2174.1|6
1647618960000|2022-03-18 15:56:00|2174.73|2174.23|2174.48|2173.98|2174.73|2174.23|2174.23|2173.73|65
1647618970000|2022-03-18 15:56:10|2174.35|2173.85|2173.98|2173.48|2174.35|2173.85|2173.73|2173.23|51
1647618980000|2022-03-18 15:56:20|2173.85|2173.35|2173.73|2173.23|2173.98|2173.48|2173.73|2173.23|12
1647618990000|2022-03-18 15:56:30|2173.85|2173.35|2173.73|2173.23|2173.98|2173.48|2173.73|2173.23|72
1647619000000|2022-03-18 15:56:40|2173.6|2173.1|2173.35|2172.85|2173.6|2173.1|2173.35|2172.85|36
1647619010000|2022-03-18 15:56:50|2173.23|2172.73|2173.73|2173.23|2173.73|2173.23|2173.23|2172.73|41
1647619020000|2022-03-18 15:57:00|2173.85|2173.35|2173.73|2173.23|2173.85|2173.35|2173.73|2173.23|86
1647619030000|2022-03-18 15:57:10|2173.85|2173.35|2174.6|2174.1|2174.6|2174.1|2173.73|2173.23|73
1647619040000|2022-03-18 15:57:20|2174.48|2173.98|2174.23|2173.73|2174.6|2174.1|2174.23|2173.73|58
1647619050000|2022-03-18 15:57:30|2174.35|2173.85|2174.23|2173.73|2174.48|2173.98|2174.23|2173.73|34
1647619060000|2022-03-18 15:57:40|2174.35|2173.85|2174.23|2173.73|2174.35|2173.85|2174.23|2173.73|16
1647619070000|2022-03-18 15:57:50|2174.35|2173.85|2173.98|2173.48|2174.48|2173.98|2173.98|2173.48|27
1647619080000|2022-03-18 15:58:00|2174.1|2173.6|2173.48|2172.98|2174.1|2173.6|2173.48|2172.98|74
1647619090000|2022-03-18 15:58:10|2173.35|2172.85|2173.48|2172.98|2173.48|2172.98|2173.23|2172.73|43
1647619100000|2022-03-18 15:58:20|2173.6|2173.1|2173.73|2173.23|2173.98|2173.48|2173.6|2173.1|59
1647619110000|2022-03-18 15:58:30|2173.85|2173.35|2173.98|2173.48|2173.98|2173.48|2173.85|2173.35|17
1647619120000|2022-03-18 15:58:40|||||||||5
1647619130000|2022-03-18 15:58:50|2174.1|2173.6|2174.73|2174.23|2174.73|2174.23|2174.1|2173.6|56
1647619140000|2022-03-18 15:59:00|2174.98|2174.48|2174.73|2174.23|2174.98|2174.48|2174.73|2174.23|28
1647619150000|2022-03-18 15:59:10|2174.98|2174.48|2174.98|2174.48|2174.98|2174.48|2174.98|2174.48|17
1647619160000|2022-03-18 15:59:20|2175.23|2174.73|2174.98|2174.48|2175.23|2174.73|2174.98|2174.48|23
1647619170000|2022-03-18 15:59:30|2174.73|2174.23|2174.6|2174.1|2174.85|2174.35|2174.6|2174.1|62
1647619180000|2022-03-18 15:59:40|2174.48|2173.98|2174.23|2173.73|2174.73|2174.23|2174.1|2173.6|32
1647619190000|2022-03-18 15:59:50|2173.98|2173.48|2173.73|2173.23|2173.98|2173.48|2173.48|2172.98|55
1647619200000|2022-03-18 16:00:00|2173.6|2173.1|2172.98|2172.48|2173.6|2173.1|2172.98|2172.48|61
1647619210000|2022-03-18 16:00:10|2173.23|2172.73|2172.98|2172.48|2173.23|2172.73|2172.98|2172.48|19
1647619220000|2022-03-18 16:00:20|2172.85|2172.35|2172.6|2172.1|2172.85|2172.35|2172.48|2171.98|98
1647619230000|2022-03-18 16:00:30|2172.73|2172.23|2173.35|2172.85|2173.35|2172.85|2172.73|2172.23|78
1647619240000|2022-03-18 16:00:40|2173.48|2172.98|2173.98|2173.48|2174.1|2173.6|2173.48|2172.98|55
1647619250000|2022-03-18 16:00:50|2173.85|2173.35|2173.73|2173.23|2173.85|2173.35|2173.73|2173.23|5
1647619260000|2022-03-18 16:01:00|2173.85|2173.35|2174.23|2173.73|2174.23|2173.73|2173.85|2173.35|56
1647619280000|2022-03-18 16:01:20|2174.48|2173.98|2174.48|2173.98|2174.48|2173.98|2174.48|2173.98|32
1647619300000|2022-03-18 16:01:40|2174.73|2174.23|2174.98|2174.48|2174.98|2174.48|2174.73|2174.23|75
1647619310000|2022-03-18 16:01:50|2175.1|2174.6|2175.1|2174.6|2175.23|2174.73|2174.98|2174.48|72
1647619320000|2022-03-18 16:02:00|2174.98|2174.48|2174.98|2174.48|2174.98|2174.48|2174.73|2174.23|76
1647619330000|2022-03-18 16:02:10|2175.1|2174.6|2174.98|2174.48|2175.23|2174.73|2174.98|2174.48|72
1647619340000|2022-03-18 16:02:20|2174.85|2174.35|2174.73|2174.23|2174.85|2174.35|2174.73|2174.23|15
1647619350000|2022-03-18 16:02:30|2174.6|2174.1|2173.6|2173.1|2174.6|2174.1|2173.6|2173.1|77
1647619360000|2022-03-18 16:02:40|2173.73|2173.23|2173.73|2173.23|2173.73|2173.23|2173.48|2172.98|45
1647619370000|2022-03-18 16:02:50|2173.85|2173.35|2174.48|2173.98|2174.48|2173.98|2173.73|2173.23|20
1647619380000|2022-03-18 16:03:00|2174.6|2174.1|2174.48|2173.98|2174.73|2174.23|2174.48|2173.98|43
1647619390000|2022-03-18 16:03:10|2174.23|2173.73|2173.98|2173.48|2174.23|2173.73|2173.98|2173.48|41
1647619400000|2022-03-18 16:03:20|2173.85|2173.35|2173.98|2173.48|2173.98|2173.48|2173.73|2173.23|19
1647619410000|2022-03-18 16:03:30|2173.85|2173.35|2174.23|2173.73|2174.23|2173.73|2173.85|2173.35|47
1647619420000|2022-03-18 16:03:40|2174.48|2173.98|2174.35|2173.85|2174.48|2173.98|2174.23|2173.73|19
1647619430000|2022-03-18 16:03:50|2174.48|2173.98|2174.48|2173.98|2174.48|2173.98|2174.35|2173.85|59
1647619440000|2022-03-18 16:04:00|2174.35|2173.85|2174.48|2173.98|2174.48|2173.98|2174.23|2173.73|23
1647619450000|2022-03-18 16:04:10|2174.35|2173.85|2174.48|2173.98|2174.48|2173.98|2174.23|2173.73|10
1647619460000|2022-03-18 16:04:20|2174.35|2173.85|2174.23|2173.73|2174.48|2173.98|2174.23|2173.73|32
1647619470000|2022-03-18 16:04:30|2174.35|2173.85|2174.23|2173.73|2174.48|2173.98|2174.1|2173.6|89
1647619480000|2022-03-18 16:04:40|2174.1|2173.6|2174.1|2173.6|2174.23|2173.73|2174.1|2173.6|5
1647619490000|2022-03-18 16:04:50|2174.23|2173.73|2174.48|2173.98|2174.48|2173.98|2173.98|2173.48|29
1647619500000|2022-03-18 16:05:00|2174.6|2174.1|2174.48|2173.98|2174.98|2174.48|2174.48|2173.98|95
1647619510000|2022-03-18 16:05:10|2174.6|2174.1|2174.98|2174.48|2174.98|2174.48|2174.6|2174.1|22
1647619520000|2022-03-18 16:05:20|2174.85|2174.35|2174.73|2174.23|2174.85|2174.35|2174.48|2173.98|37
1647619530000|2022-03-18 16:05:30|2174.6|2174.1|2174.73|2174.23|2174.73|2174.23|2174.48|2173.98|35
1647619540000|2022-03-18 16:05:40|2174.6|2174.1|2174.6|2174.1|2174.73|2174.23|2174.48|2173.98|17
1647619550000|2022-03-18 16:05:50|2174.48|2173.98|2174.73|2174.23|2174.73|2174.23|2174.48|2173.98|45
1647619560000|2022-03-18 16:06:00|2174.6|2174.1|2174.48|2173.98|2174.73|2174.23|2174.48|2173.98|25
1647619570000|2022-03-18 16:06:10|2174.35|2173.85|2174.48|2173.98|2174.48|2173.98|2174.23|2173.73|46
1647619580000|2022-03-18 16:06:20|2174.35|2173.85|2174.23|2173.73|2174.35|2173.85|2174.23|2173.73|10
1647619590000|2022-03-18 16:06:30|2174.35|2173.85|2174.48|2173.98|2174.73|2174.23|2174.23|2173.73|61
1647619600000|2022-03-18 16:06:40|2174.6|2174.1|2174.6|2174.1|2174.73|2174.23|2174.48|2173.98|37
1647619610000|2022-03-18 16:06:50|2174.48|2173.98|2174.73|2174.23|2174.73|2174.23|2174.48|2173.98|22
1647619620000|2022-03-18 16:07:00|2174.98|2174.48|2175.23|2174.73|2175.48|2174.98|2174.98|2174.48|86
1647619630000|2022-03-18 16:07:10|2175.35|2174.85|2175.48|2174.98|2175.48|2174.98|2175.35|2174.85|21
1647619640000|2022-03-18 16:07:20|2175.35|2174.85|2175.48|2174.98|2175.48|2174.98|2175.23|2174.73|47
1647619650000|2022-03-18 16:07:30|2175.35|2174.85|2174.85|2174.35|2175.35|2174.85|2174.73|2174.23|78
1647619660000|2022-03-18 16:07:40|2174.98|2174.48|2174.85|2174.35|2174.98|2174.48|2174.73|2174.23|61
1647619670000|2022-03-18 16:07:50|2174.73|2174.23|2175.1|2174.6|2175.1|2174.6|2174.73|2174.23|13
1647619680000|2022-03-18 16:08:00|2174.98|2174.48|2174.98|2174.48|2175.23|2174.73|2174.73|2174.23|96
1647619690000|2022-03-18 16:08:10|2175.1|2174.6|2175.1|2174.6|2175.23|2174.73|2174.98|2174.48|46
1647619700000|2022-03-18 16:08:20|2175.23|2174.73|2175.23|2174.73|2175.48|2174.98|2175.23|2174.73|27
1647619710000|2022-03-18 16:08:30|2174.98|2174.48|2174.98|2174.48|2174.98|2174.48|2174.98|2174.48|23
1647619720000|2022-03-18 16:08:40|2174.85|2174.35|2174.48|2173.98|2174.98|2174.48|2174.48|2173.98|72
1647619730000|2022-03-18 16:08:50|2174.6|2174.1|2174.85|2174.35|2174.98|2174.48|2174.6|2174.1|60
1647619740000|2022-03-18 16:09:00|2174.98|2174.48|2174.85|2174.35|2174.98|2174.48|2174.73|2174.23|18
1647619750000|2022-03-18 16:09:10|2174.73|2174.23|2174.98|2174.48|2174.98|2174.48|2174.73|2174.23|44
1647619760000|2022-03-18 16:09:20|2174.73|2174.23|2174.98|2174.48|2174.98|2174.48|2174.73|2174.23|34
1647619770000|2022-03-18 16:09:30|2175.23|2174.73|2174.98|2174.48|2175.23|2174.73|2174.98|2174.48|25
1647619780000|2022-03-18 16:09:40|2174.85|2174.35|2174.73|2174.23|2174.98|2174.48|2174.73|2174.23|71
1647619790000|2022-03-18 16:09:50|2174.85|2174.35|2174.98|2174.48|2174.98|2174.48|2174.85|2174.35|33
1647619800000|2022-03-18 16:10:00|2175.1|2174.6|2175.48|2174.98|2175.73|2175.23|2175.1|2174.6|70
1647619810000|2022-03-18 16:10:10|2175.23|2174.73|2174.98|2174.48|2175.48|2174.98|2174.98|2174.48|76
1647619820000|2022-03-18 16:10:20|2175.1|2174.6|2175.23|2174.73|2175.23|2174.73|2174.73|2174.23|83
1647619830000|2022-03-18 16:10:30|2175.35|2174.85|2175.23|2174.73|2175.35|2174.85|2174.98|2174.48|35
1647619840000|2022-03-18 16:10:40|2175.35|2174.85|2175.23|2174.73|2175.35|2174.85|2175.23|2174.73|26
1647619850000|2022-03-18 16:10:50|2174.98|2174.48|2175.1|2174.6|2175.1|2174.6|2174.98|2174.48|46
1647619860000|2022-03-18 16:11:00|2175.23|2174.73|2175.73|2175.23|2175.73|2175.23|2175.23|2174.73|26
1647619870000|2022-03-18 16:11:10|2175.48|2174.98|2175.48|2174.98|2175.48|2174.98|2175.48|2174.98|37
1647619880000|2022-03-18 16:11:20|2175.6|2175.1|2175.73|2175.23|2175.73|2175.23|2175.6|2175.1|24
1647619890000|2022-03-18 16:11:30|2175.48|2174.98|2175.48|2174.98|2175.73|2175.23|2175.48|2174.98|50
1647619900000|2022-03-18 16:11:40|2175.6|2175.1|2175.48|2174.98|2175.73|2175.23|2175.48|2174.98|15
1647619910000|2022-03-18 16:11:50|2175.23|2174.73|2174.73|2174.23|2175.23|2174.73|2174.73|2174.23|81
1647619920000|2022-03-18 16:12:00|2174.6|2174.1|2175.23|2174.73|2175.23|2174.73|2174.48|2173.98|81
1647619930000|2022-03-18 16:12:10|2175.35|2174.85|2175.48|2174.98|2175.48|2174.98|2175.23|2174.73|25
1647619940000|2022-03-18 16:12:20|2175.73|2175.23|2175.48|2174.98|2175.73|2175.23|2175.48|2174.98|42
1647619950000|2022-03-18 16:12:30|2175.35|2174.85|2175.48|2174.98|2175.48|2174.98|2175.23|2174.73|36
1647619960000|2022-03-18 16:12:40|2175.35|2174.85|2175.35|2174.85|2175.35|2174.85|2175.35|2174.85|13
1647619970000|2022-03-18 16:12:50|2175.48|2174.98|2175.48|2174.98|2175.48|2174.98|2174.98|2174.48|90
1647619980000|2022-03-18 16:13:00|2175.6|2175.1|2175.73|2175.23|2175.73|2175.23|2175.48|2174.98|29
1647619990000|2022-03-18 16:13:10|||||||||13
1647620000000|2022-03-18 16:13:20|2175.85|2175.35|2175.73|2175.23|2175.85|2175.35|2175.73|2175.23|24
1647620010000|2022-03-18 16:13:30|2175.98|2175.48|2175.98|2175.48|2176.1|2175.6|2175.98|2175.48|20
1647620020000|2022-03-18 16:13:40|2175.73|2175.23|2175.85|2175.35|2175.98|2175.48|2175.73|2175.23|43
1647620030000|2022-03-18 16:13:50|2175.73|2175.23|2175.98|2175.48|2175.98|2175.48|2175.73|2175.23|18
1647620040000|2022-03-18 16:14:00|2175.85|2175.35|2175.73|2175.23|2175.98|2175.48|2175.73|2175.23|48
1647620050000|2022-03-18 16:14:10|2175.6|2175.1|2175.73|2175.23|2175.73|2175.23|2175.48|2174.98|87
1647620060000|2022-03-18 16:14:20|2175.48|2174.98|2175.73|2175.23|2175.73|2175.23|2175.48|2174.98|27
1647620070000|2022-03-18 16:14:30|2175.48|2174.98|2174.98|2174.48|2175.48|2174.98|2174.98|2174.48|168
1647620080000|2022-03-18 16:14:40|2175.1|2174.6|2174.98|2174.48|2175.23|2174.73|2174.98|2174.48|11
1647620090000|2022-03-18 16:14:50|2175.23|2174.73|2175.1|2174.6|2175.48|2174.98|2174.98|2174.48|39
1647620100000|2022-03-18 16:15:00|2175.23|2174.73|2175.98|2175.48|2175.98|2175.48|2174.98|2174.48|95
1647620110000|2022-03-18 16:15:10|2175.85|2175.35|2175.98|2175.48|2175.98|2175.48|2175.73|2175.23|75
1647620120000|2022-03-18 16:15:20|2175.85|2175.35|2175.85|2175.35|2175.98|2175.48|2175.85|2175.35|61
1647620130000|2022-03-18 16:15:30|2175.73|2175.23|2175.73|2175.23|2175.73|2175.23|2175.48|2174.98|79
1647620140000|2022-03-18 16:15:40|2175.6|2175.1|2175.73|2175.23|2175.73|2175.23|2175.48|2174.98|24
1647620150000|2022-03-18 16:15:50|2175.6|2175.1|2175.6|2175.1|2175.73|2175.23|2175.48|2174.98|64
1647620160000|2022-03-18 16:16:00|2175.73|2175.23|2175.48|2174.98|2175.73|2175.23|2175.48|2174.98|43
1647620170000|2022-03-18 16:16:10|2175.35|2174.85|2175.48|2174.98|2175.48|2174.98|2175.35|2174.85|55
1647620180000|2022-03-18 16:16:20|2175.35|2174.85|2175.23|2174.73|2175.35|2174.85|2175.1|2174.6|61
1647620190000|2022-03-18 16:16:30|2175.35|2174.85|2175.6|2175.1|2175.73|2175.23|2175.35|2174.85|90
1647620200000|2022-03-18 16:16:40|2175.73|2175.23|2175.48|2174.98|2175.73|2175.23|2175.48|2174.98|24
1647620210000|2022-03-18 16:16:50|||||||||7
1647620220000|2022-03-18 16:17:00|2175.6|2175.1|2176.48|2175.98|2176.48|2175.98|2175.6|2175.1|99
1647620230000|2022-03-18 16:17:10|2176.35|2175.85|2176.48|2175.98|2176.48|2175.98|2176.23|2175.73|74
1647620240000|2022-03-18 16:17:20|2176.35|2175.85|2176.23|2175.73|2176.48|2175.98|2176.23|2175.73|35
1647620250000|2022-03-18 16:17:30|||||||||4
1647620260000|2022-03-18 16:17:40|2176.35|2175.85|2176.35|2175.85|2176.48|2175.98|2176.35|2175.85|113
1647620270000|2022-03-18 16:17:50|2176.23|2175.73|2176.48|2175.98|2176.73|2176.23|2176.23|2175.73|76
1647620280000|2022-03-18 16:18:00|2176.35|2175.85|2176.48|2175.98|2176.6|2176.1|2176.35|2175.85|48
1647620290000|2022-03-18 16:18:10|||||||||26
1647620300000|2022-03-18 16:18:20|2176.23|2175.73|2176.23|2175.73|2176.23|2175.73|2176.23|2175.73|126
1647620310000|2022-03-18 16:18:30|2175.98|2175.48|2175.48|2174.98|2175.98|2175.48|2175.48|2174.98|170
1647620320000|2022-03-18 16:18:40|2175.6|2175.1|2175.48|2174.98|2175.73|2175.23|2175.48|2174.98|73
1647620330000|2022-03-18 16:18:50|2175.35|2174.85|2175.23|2174.73|2175.35|2174.85|2175.23|2174.73|107
1647620340000|2022-03-18 16:19:00|2174.98|2174.48|2174.98|2174.48|2174.98|2174.48|2174.98|2174.48|46
1647620350000|2022-03-18 16:19:10|||||||||176
1647620360000|2022-03-18 16:19:20|2174.73|2174.23|2174.73|2174.23|2174.98|2174.48|2174.73|2174.23|86
1647620370000|2022-03-18 16:19:30|2174.6|2174.1|2174.48|2173.98|2174.6|2174.1|2174.23|2173.73|194
1647620380000|2022-03-18 16:19:40|||||||||31
1647620390000|2022-03-18 16:19:50|2174.35|2173.85|2174.48|2173.98|2174.48|2173.98|2174.35|2173.85|261
1647620400000|2022-03-18 16:20:00|2174.6|2174.1|2174.98|2174.48|2174.98|2174.48|2174.48|2173.98|336
1647620410000|2022-03-18 16:20:10|2175.23|2174.73|2175.48|2174.98|2175.73|2175.23|2175.23|2174.73|172
1647620420000|2022-03-18 16:20:20|2175.6|2175.1|2175.48|2174.98|2175.6|2175.1|2175.48|2174.98|29
1647620430000|2022-03-18 16:20:30|2175.35|2174.85|2175.48|2174.98|2175.48|2174.98|2175.35|2174.85|146
1647620440000|2022-03-18 16:20:40|2175.35|2174.85|2175.23|2174.73|2175.48|2174.98|2175.23|2174.73|173
1647620450000|2022-03-18 16:20:50|2175.1|2174.6|2174.73|2174.23|2175.1|2174.6|2174.73|2174.23|250
1647620460000|2022-03-18 16:21:00|2174.48|2173.98|2174.48|2173.98|2174.48|2173.98|2174.35|2173.85|99
1647620470000|2022-03-18 16:21:10|2174.35|2173.85|2173.98|2173.48|2174.35|2173.85|2173.98|2173.48|124
1647620480000|2022-03-18 16:21:20|2174.1|2173.6|2174.73|2174.23|2174.73|2174.23|2174.1|2173.6|408
1647620490000|2022-03-18 16:21:30|||||||||26
1647620500000|2022-03-18 16:21:40|2174.48|2173.98|2174.23|2173.73|2174.48|2173.98|2174.23|2173.73|117
1647620510000|2022-03-18 16:21:50|2174.1|2173.6|2174.23|2173.73|2174.23|2173.73|2173.98|2173.48|148
1647620520000|2022-03-18 16:22:00|2174.1|2173.6|2174.48|2173.98|2174.48|2173.98|2174.1|2173.6|224
1647620530000|2022-03-18 16:22:10|2174.6|2174.1|2174.73|2174.23|2174.73|2174.23|2174.6|2174.1|60
1647620540000|2022-03-18 16:22:20|2174.6|2174.1|2173.98|2173.48|2174.6|2174.1|2173.98|2173.48|240
1647620550000|2022-03-18 16:22:30|2173.85|2173.35|2173.73|2173.23|2173.98|2173.48|2173.73|2173.23|103
1647620560000|2022-03-18 16:22:40|||||||||25
1647620570000|2022-03-18 16:22:50|2173.98|2173.48|2173.98|2173.48|2173.98|2173.48|2173.85|2173.35|190
1647620580000|2022-03-18 16:23:00|||||||||54
1647620590000|2022-03-18 16:23:10|2174.23|2173.73|2174.98|2174.48|2174.98|2174.48|2174.23|2173.73|255
1647620600000|2022-03-18 16:23:20|||||||||66
1647620610000|2022-03-18 16:23:30|2174.85|2174.35|2174.85|2174.35|2174.85|2174.35|2174.85|2174.35|244
1647620620000|2022-03-18 16:23:40|2174.73|2174.23|2174.73|2174.23|2174.85|2174.35|2174.73|2174.23|28
1647620630000|2022-03-18 16:23:50|||||||||69
1647620640000|2022-03-18 16:24:00|2174.98|2174.48|2174.98|2174.48|2174.98|2174.48|2174.98|2174.48|364
1647620650000|2022-03-18 16:24:10|2175.1|2174.6|2175.23|2174.73|2175.23|2174.73|2174.98|2174.48|190
1647620660000|2022-03-18 16:24:20|2175.48|2174.98|2175.6|2175.1|2175.6|2175.1|2175.48|2174.98|312
1647620670000|2022-03-18 16:24:30|2175.48|2174.98|2175.73|2175.23|2175.73|2175.23|2175.48|2174.98|167
1647620680000|2022-03-18 16:24:40|2175.6|2175.1|2174.85|2174.35|2175.73|2175.23|2174.85|2174.35|275
1647620690000|2022-03-18 16:24:50|2174.73|2174.23|2176.65|2175.15|2176.65|2175.15|2174.48|2173.98|588
1647620700000|2022-03-18 16:25:00|2176.92|2175.42|2176.63|2175.13|2176.92|2175.42|2176.35|2174.85|1
1647620710000|2022-03-18 16:25:10|2176.9|2175.4|2177.17|2175.67|2177.17|2175.67|2176.9|2175.4|0
1647620720000|2022-03-18 16:25:20|2177.16|2175.66|2176.89|2175.39|2177.16|2175.66|2176.89|2175.39|0
1647620730000|2022-03-18 16:25:30|2176.88|2175.38|2176.89|2175.39|2176.89|2175.39|2176.88|2175.38|0
1647620740000|2022-03-18 16:25:40|2176.9|2175.4|2177.17|2175.67|2177.17|2175.67|2176.9|2175.4|0
1647620750000|2022-03-18 16:25:50|2177.44|2175.94|2177.44|2175.94|2177.44|2175.94|2177.44|2175.94|0
1647620760000|2022-03-18 16:26:00|2177.43|2175.93|2177.7|2176.2|2177.7|2176.2|2177.16|2175.66|0
1647620770000|2022-03-18 16:26:10|2177.83|2176.33|2177.45|2175.95|2177.83|2176.33|2177.16|2175.66|0
1647620780000|2022-03-18 16:26:20|2177.46|2175.96|2177.66|2176.16|2177.72|2176.22|2177.46|2175.96|0
1647620790000|2022-03-18 16:26:30|2177.65|2176.15|2177.65|2176.15|2177.66|2176.16|2177.65|2176.15|0
1647620800000|2022-03-18 16:26:40|2177.66|2176.16|2177.65|2176.15|2177.66|2176.16|2177.65|2176.15|0
1647620810000|2022-03-18 16:26:50|2177.79|2176.29|2177.39|2175.89|2177.93|2176.43|2177.25|2175.75|0
1647620820000|2022-03-18 16:27:00|2177.4|2175.9|2177.12|2175.62|2177.4|2175.9|2177.12|2175.62|0
1647620830000|2022-03-18 16:27:10|2177.11|2175.61|2177.11|2175.61|2177.12|2175.62|2176.84|2175.34|0
1647620840000|2022-03-18 16:27:20|2176.84|2175.34|2177.12|2175.62|2177.13|2175.63|2176.84|2175.34|0
1647620850000|2022-03-18 16:27:30|2177.13|2175.63|2177.09|2175.59|2177.13|2175.63|2177.09|2175.59|1301
1647620860000|2022-03-18 16:27:40|2177.36|2175.86|2177.38|2175.88|2177.65|2176.15|2177.36|2175.86|0
1647620870000|2022-03-18 16:27:50|2177.29|2175.79|2177.9|2176.4|2178.45|2176.95|2177.29|2175.79|0
1647620880000|2022-03-18 16:28:00|2177.63|2176.13|2177.57|2176.07|2177.84|2176.34|2177.56|2176.06|0
1647620890000|2022-03-18 16:28:10|2177.56|2176.06|2177.58|2176.08|2177.58|2176.08|2177.02|2175.52|0
1647620900000|2022-03-18 16:28:20|2177.31|2175.81|2177.16|2175.66|2177.57|2176.07|2177.16|2175.66|0
1647620910000|2022-03-18 16:28:30|2177.3|2175.8|2177.3|2175.8|2177.3|2175.8|2177.02|2175.52|0
1647620920000|2022-03-18 16:28:40|2177.57|2176.07|2177.02|2175.52|2177.57|2176.07|2177.02|2175.52|0
1647620930000|2022-03-18 16:28:50|2176.75|2175.25|2176.21|2174.71|2176.75|2175.25|2176.21|2174.71|0
1647620940000|2022-03-18 16:29:00|2175.94|2174.44|2175.95|2174.45|2175.95|2174.45|2175.66|2174.16|0
1647620950000|2022-03-18 16:29:10|2176.22|2174.72|2177.03|2175.53|2177.31|2175.81|2176.22|2174.72|2100
1647620960000|2022-03-18 16:29:20|2177.04|2175.54|2177.02|2175.52|2177.04|2175.54|2176.35|2174.85|0
1647620970000|2022-03-18 16:29:30|2177.03|2175.53|2176.77|2175.27|2177.03|2175.53|2176.22|2174.72|0
1647620980000|2022-03-18 16:29:40|2176.78|2175.28|2177.32|2175.82|2177.32|2175.82|2176.78|2175.28|0
1647620990000|2022-03-18 16:29:50|2177.18|2175.68|2177.84|2176.34|2178.11|2176.61|2176.9|2175.4|0
1647621000000|2022-03-18 16:30:00|2178.11|2176.61|2177.83|2176.33|2178.65|2177.15|2177.83|2176.33|1
1647621010000|2022-03-18 16:30:10|2177.84|2176.34|2178.68|2177.28|2178.8|2177.4|2177.83|2176.33|10
1647621020000|2022-03-18 16:30:20|2178.18|2176.78|2178.8|2177.4|2178.8|2177.4|2178.18|2176.78|57
1647621030000|2022-03-18 16:30:30|2178.68|2177.28|2178.55|2177.15|2178.8|2177.4|2178.43|2177.03|4
1647621040000|2022-03-18 16:30:40|2178.43|2177.03|2178.43|2177.03|2178.43|2177.03|2178.43|2177.03|10
1647621050000|2022-03-18 16:30:50|2178.55|2177.15|2178.55|2177.15|2178.93|2177.53|2178.55|2177.15|15
1647621060000|2022-03-18 16:31:00|2178.3|2176.9|2177.3|2175.9|2178.3|2176.9|2177.3|2175.9|29
1647621070000|2022-03-18 16:31:10|2177.43|2176.03|2177.18|2175.78|2177.55|2176.15|2177.18|2175.78|1
1647621080000|2022-03-18 16:31:20|2177.43|2176.03|2178.68|2177.28|2178.68|2177.28|2177.18|2175.78|22
1647621090000|2022-03-18 16:31:30|2178.18|2176.78|2178.18|2176.78|2178.18|2176.78|2178.18|2176.78|241
1647621100000|2022-03-18 16:31:40|2178.68|2177.28|2180.05|2178.65|2180.18|2178.78|2178.43|2177.03|29
1647621110000|2022-03-18 16:31:50|2180.18|2178.78|2179.05|2177.65|2180.18|2178.78|2179.05|2177.65|47
1647621120000|2022-03-18 16:32:00|2179.18|2177.78|2178.43|2177.03|2179.18|2177.78|2178.3|2176.9|0
1647621140000|2022-03-18 16:32:20|2178.18|2176.78|2177.93|2176.53|2178.18|2176.78|2177.93|2176.53|1
1647621150000|2022-03-18 16:32:30|2176.93|2175.53|2176.93|2175.53|2177.05|2175.65|2176.93|2175.53|5
1647621160000|2022-03-18 16:32:40|2176.8|2175.4|2177.18|2175.78|2177.18|2175.78|2176.8|2175.4|5
1647621170000|2022-03-18 16:32:50|2176.8|2175.4|2176.8|2175.4|2176.8|2175.4|2176.8|2175.4|12
1647621180000|2022-03-18 16:33:00|2176.93|2175.53|2176.93|2175.53|2176.93|2175.53|2176.93|2175.53|0
1647621190000|2022-03-18 16:33:10|2176.8|2175.4|2176.8|2175.4|2176.8|2175.4|2176.8|2175.4|0
1647621200000|2022-03-18 16:33:20|||||||||14
1647621210000|2022-03-18 16:33:30|||||||||2
1647621220000|2022-03-18 16:33:40|2176.68|2175.28|2176.8|2175.4|2176.8|2175.4|2176.68|2175.28|4
1647621240000|2022-03-18 16:34:00|2176.93|2175.53|2176.93|2175.53|2176.93|2175.53|2176.43|2175.03|75
1647621250000|2022-03-18 16:34:10|2177.18|2175.78|2177.18|2175.78|2177.18|2175.78|2177.18|2175.78|2
1647621260000|2022-03-18 16:34:20|2176.93|2175.53|2176.93|2175.53|2176.93|2175.53|2176.93|2175.53|0
1647621280000|2022-03-18 16:34:40|2177.05|2175.65|2178.55|2177.15|2178.55|2177.15|2177.05|2175.65|14
1647621290000|2022-03-18 16:34:50|2178.68|2177.28|2178.8|2177.4|2178.8|2177.4|2178.68|2177.28|0
1647621300000|2022-03-18 16:35:00|2180.18|2178.78|2180.18|2178.78|2180.18|2178.78|2179.68|2178.28|18
1647621310000|2022-03-18 16:35:10|2180.3|2178.9|2181.8|2180.4|2181.8|2180.4|2180.3|2178.9|10
1647621320000|2022-03-18 16:35:20|2182.3|2180.9|2182.8|2181.4|2182.8|2181.4|2182.05|2180.65|3
1647621330000|2022-03-18 16:35:30|2184.3|2182.9|2184.3|2182.9|2184.3|2182.9|2184.3|2182.9|8
1647621340000|2022-03-18 16:35:40|2183.8|2182.4|2183.93|2182.53|2183.93|2182.53|2183.8|2182.4|0
1647621350000|2022-03-18 16:35:50|2184.05|2182.65|2184.05|2182.65|2184.18|2182.78|2184.05|2182.65|0
1647621360000|2022-03-18 16:36:00|2183.93|2182.53|2183.93|2182.53|2183.93|2182.53|2183.93|2182.53|0
1647621370000|2022-03-18 16:36:10|2183.68|2182.28|2183.3|2181.9|2183.68|2182.28|2183.3|2181.9|0
1647621380000|2022-03-18 16:36:20|2183.18|2181.78|2183.18|2181.78|2183.18|2181.78|2183.18|2181.78|0
1647621390000|2022-03-18 16:36:30|2184.55|2183.15|2183.55|2182.15|2184.55|2183.15|2183.55|2182.15|7
1647621400000|2022-03-18 16:36:40|2183.43|2182.03|2183.55|2182.15|2184.68|2183.28|2183.3|2181.9|75
1647621410000|2022-03-18 16:36:50|2183.43|2182.03|2183.05|2181.65|2183.43|2182.03|2183.05|2181.65|0
1647621420000|2022-03-18 16:37:00|2183.3|2181.9|2183.43|2182.03|2183.55|2182.15|2183.3|2181.9|0
1647621430000|2022-03-18 16:37:10|2183.55|2182.15|2183.43|2182.03|2183.55|2182.15|2183.43|2182.03|0
1647621450000|2022-03-18 16:37:30|2184.43|2183.03|2184.8|2183.4|2184.8|2183.4|2183.55|2182.15|7
1647621460000|2022-03-18 16:37:40|2183.93|2182.53|2183.8|2182.4|2184.8|2183.4|2183.55|2182.15|1
1647621470000|2022-03-18 16:37:50|2184.18|2182.78|2184.05|2182.65|2184.18|2182.78|2183.8|2182.4|14
1647621480000|2022-03-18 16:38:00|2183.93|2182.53|2184.05|2182.65|2184.05|2182.65|2183.93|2182.53|0
1647621490000|2022-03-18 16:38:10|2183.8|2182.4|2183.8|2182.4|2183.8|2182.4|2183.8|2182.4|0
1647621520000|2022-03-18 16:38:40|2183.93|2182.53|2183.93|2182.53|2183.93|2182.53|2183.93|2182.53|0
1647621560000|2022-03-18 16:39:20|2184.18|2182.78|2184.68|2183.28|2184.68|2183.28|2183.8|2182.4|1
1647621570000|2022-03-18 16:39:30|2184.8|2183.4|2184.8|2183.4|2184.8|2183.4|2184.8|2183.4|5
1647621580000|2022-03-18 16:39:40|2184.68|2183.28|2184.68|2183.28|2184.68|2183.28|2184.68|2183.28|0
1647621610000|2022-03-18 16:40:10|2184.8|2183.4|2184.8|2183.4|2184.8|2183.4|2184.8|2183.4|1
1647621620000|2022-03-18 16:40:20|2185.8|2184.4|2185.8|2184.4|2185.8|2184.4|2185.8|2184.4|7
1647621630000|2022-03-18 16:40:30|2185.3|2183.9|2185.43|2184.03|2185.43|2184.03|2185.3|2183.9|4
1647621650000|2022-03-18 16:40:50|2185.3|2183.9|2185.3|2183.9|2185.3|2183.9|2185.3|2183.9|0
1647621660000|2022-03-18 16:41:00|2185.8|2184.4|2185.68|2184.28|2185.8|2184.4|2185.68|2184.28|0
1647621670000|2022-03-18 16:41:10|2185.8|2184.4|2185.93|2184.53|2185.93|2184.53|2185.8|2184.4|2
1647621680000|2022-03-18 16:41:20|2185.55|2184.15|2185.55|2184.15|2185.55|2184.15|2185.55|2184.15|0
1647621690000|2022-03-18 16:41:30|2185.43|2184.03|2185.55|2184.15|2185.55|2184.15|2185.43|2184.03|0
1647621700000|2022-03-18 16:41:40|2185.43|2184.03|2185.05|2183.65|2185.43|2184.03|2185.05|2183.65|0
1647621710000|2022-03-18 16:41:50|2184.8|2183.4|2184.8|2183.4|2184.8|2183.4|2184.8|2183.4|2
1647621730000|2022-03-18 16:42:10|2184.68|2183.28|2184.68|2183.28|2184.68|2183.28|2184.68|2183.28|0
1647621740000|2022-03-18 16:42:20|2184.8|2183.4|2184.8|2183.4|2184.8|2183.4|2184.8|2183.4|0
1647621760000|2022-03-18 16:42:40|||||||||10
1647621770000|2022-03-18 16:42:50|2184.43|2183.03|2184.43|2183.03|2184.43|2183.03|2183.93|2182.53|12
1647621880000|2022-03-18 16:44:40|2184.55|2183.15|2184.93|2183.53|2184.93|2183.53|2184.55|2183.15|5
1647621890000|2022-03-18 16:44:50|2185.68|2184.28|2184.93|2183.53|2185.68|2184.28|2184.93|2183.53|0
1647621910000|2022-03-18 16:45:10|2185.05|2183.65|2185.05|2183.65|2185.05|2183.65|2185.05|2183.65|0
1647621920000|2022-03-18 16:45:20|2185.18|2183.78|2185.18|2183.78|2185.18|2183.78|2185.18|2183.78|0
1647621930000|2022-03-18 16:45:30|2185.3|2183.9|2185.18|2183.78|2185.3|2183.9|2185.18|2183.78|0
1647621940000|2022-03-18 16:45:40|||||||||1
1647621970000|2022-03-18 16:46:10|2185.05|2183.65|2185.18|2183.78|2185.18|2183.78|2185.05|2183.65|0
1647621990000|2022-03-18 16:46:30|2185.05|2183.65|2185.05|2183.65|2185.05|2183.65|2185.05|2183.65|0
1647622010000|2022-03-18 16:46:50|2184.93|2183.53|2184.8|2183.4|2184.93|2183.53|2184.8|2183.4|4
1647622020000|2022-03-18 16:47:00|2185.18|2183.78|2185.05|2183.65|2185.18|2183.78|2185.05|2183.65|0
1647622040000|2022-03-18 16:47:20|2184.93|2183.53|2184.93|2183.53|2184.93|2183.53|2184.93|2183.53|0
1647622160000|2022-03-18 16:49:20|||||||||10
1647622170000|2022-03-18 16:49:30|2184.8|2183.4|2184.8|2183.4|2184.8|2183.4|2184.8|2183.4|0
1647622220000|2022-03-18 16:50:20|2184.43|2183.03|2184.8|2183.4|2184.8|2183.4|2184.43|2183.03|1
1647622240000|2022-03-18 16:50:40|||||||||1
1647622250000|2022-03-18 16:50:50|2184.55|2183.15|2184.55|2183.15|2184.55|2183.15|2184.55|2183.15|3
1647622270000|2022-03-18 16:51:10|2184.18|2182.78|2184.55|2183.15|2184.55|2183.15|2184.18|2182.78|6
1647622280000|2022-03-18 16:51:20|2184.43|2183.03|2184.43|2183.03|2184.43|2183.03|2184.43|2183.03|0
1647622300000|2022-03-18 16:51:40|||||||||9
1647622380000|2022-03-18 16:53:00|2184.05|2182.65|2184.05|2182.65|2184.05|2182.65|2184.05|2182.65|7
1647622390000|2022-03-18 16:53:10|2184.18|2182.78|2184.18|2182.78|2184.18|2182.78|2184.18|2182.78|0
1647622420000|2022-03-18 16:53:40|||||||||1
1647622430000|2022-03-18 16:53:50|2183.68|2182.28|2183.68|2182.28|2183.68|2182.28|2183.68|2182.28|15
1647622440000|2022-03-18 16:54:00|2183.55|2182.15|2183.68|2182.28|2183.68|2182.28|2183.55|2182.15|14
1647622450000|2022-03-18 16:54:10|2183.43|2182.03|2183.43|2182.03|2183.68|2182.28|2183.43|2182.03|15
1647622460000|2022-03-18 16:54:20|2183.3|2181.9|2183.3|2181.9|2183.3|2181.9|2183.18|2181.78|15
1647622470000|2022-03-18 16:54:30|2183.18|2181.78|2183.18|2181.78|2183.18|2181.78|2182.68|2181.28|14
1647622480000|2022-03-18 16:54:40|2183.05|2181.65|2183.05|2181.65|2183.05|2181.65|2182.93|2181.53|11
1647622490000|2022-03-18 16:54:50|2182.93|2181.53|2182.93|2181.53|2182.93|2181.53|2182.93|2181.53|0
1647622500000|2022-03-18 16:55:00|2183.05|2181.65|2183.05|2181.65|2183.05|2181.65|2183.05|2181.65|0
1647622530000|2022-03-18 16:55:30|2182.8|2181.4|2182.68|2181.28|2182.8|2181.4|2182.68|2181.28|0
1647622540000|2022-03-18 16:55:40|2182.55|2181.15|2182.55|2181.15|2182.55|2181.15|2182.55|2181.15|0
1647622550000|2022-03-18 16:55:50|2182.43|2181.03|2182.43|2181.03|2182.43|2181.03|2182.43|2181.03|0
1647622560000|2022-03-18 16:56:00|2182.3|2180.9|2182.3|2180.9|2182.3|2180.9|2182.3|2180.9|1
1647622570000|2022-03-18 16:56:10|2182.18|2180.78|2182.18|2180.78|2182.18|2180.78|2182.18|2180.78|1
1647622580000|2022-03-18 16:56:20|2182.05|2180.65|2182.05|2180.65|2182.05|2180.65|2182.05|2180.65|3
1647622590000|2022-03-18 16:56:30|||||||||2
1647622600000|2022-03-18 16:56:40|2181.93|2180.53|2182.05|2180.65|2182.18|2180.78|2181.93|2180.53|3
1647622610000|2022-03-18 16:56:50|2182.18|2180.78|2182.18|2180.78|2182.18|2180.78|2182.18|2180.78|1
1647622620000|2022-03-18 16:57:00|2182.05|2180.65|2182.05|2180.65|2182.05|2180.65|2182.05|2180.65|2
1647622630000|2022-03-18 16:57:10|2181.68|2180.28|2181.8|2180.4|2181.93|2180.53|2181.68|2180.28|3
1647622640000|2022-03-18 16:57:20|2181.68|2180.28|2181.8|2180.4|2181.8|2180.4|2181.68|2180.28|1
1647622650000|2022-03-18 16:57:30|2181.68|2180.28|2181.68|2180.28|2181.68|2180.28|2181.68|2180.28|3
1647622660000|2022-03-18 16:57:40|2181.55|2180.15|2181.43|2180.03|2181.55|2180.15|2181.3|2179.9|1
1647622670000|2022-03-18 16:57:50|||||||||3
1647622680000|2022-03-18 16:58:00|||||||||1
1647622690000|2022-03-18 16:58:10|2181.55|2180.15|2181.55|2180.15|2181.55|2180.15|2181.55|2180.15|2
1647622700000|2022-03-18 16:58:20|2182.05|2180.65|2182.05|2180.65|2182.05|2180.65|2182.05|2180.65|2
1647622710000|2022-03-18 16:58:30|2181.68|2180.28|2181.68|2180.28|2181.68|2180.28|2181.68|2180.28|3
1647622720000|2022-03-18 16:58:40|2181.55|2180.15|2181.43|2180.03|2181.55|2180.15|2181.43|2180.03|3
1647622730000|2022-03-18 16:58:50|2181.18|2179.78|2181.3|2179.9|2181.3|2179.9|2181.18|2179.78|2
1647622740000|2022-03-18 16:59:00|2181.18|2179.78|2181.18|2179.78|2181.18|2179.78|2181.18|2179.78|2
1647622750000|2022-03-18 16:59:10|||||||||1
1647622760000|2022-03-18 16:59:20|2180.68|2179.28|2181.18|2179.78|2181.18|2179.78|2180.68|2179.28|4
1647622770000|2022-03-18 16:59:30|2180.93|2179.53|2180.93|2179.53|2180.93|2179.53|2180.93|2179.53|1
1647622780000|2022-03-18 16:59:40|2180.68|2179.28|2179.93|2178.53|2180.68|2179.28|2179.93|2178.53|1
1647622790000|2022-03-18 16:59:50|2179.7|2178.2|2179.98|2178.48|2179.98|2178.48|2179.7|2178.2|2
1647622800000|2022-03-18 17:00:00|2179.71|2178.21|2179.99|2178.49|2180|2178.5|2179.44|2177.94|2
1647622810000|2022-03-18 17:00:10|2180|2178.5|2180|2178.5|2180.27|2178.77|2179.99|2178.49|0
1647622820000|2022-03-18 17:00:20|2179.99|2178.49|2179.72|2178.22|2180.14|2178.64|2179.72|2178.22|0
1647622830000|2022-03-18 17:00:30|2179.71|2178.21|2179.99|2178.49|2179.99|2178.49|2179.45|2177.95|0
1647622840000|2022-03-18 17:00:40|2179.86|2178.36|2179.72|2178.22|2179.86|2178.36|2179.72|2178.22|0
1647622850000|2022-03-18 17:00:50|2179.73|2178.23|2179.72|2178.22|2179.73|2178.23|2179.72|2178.22|0
1647622860000|2022-03-18 17:01:00|2179.74|2178.24|2180.15|2178.65|2180.15|2178.65|2179.73|2178.23|0
1647622870000|2022-03-18 17:01:10|2180.28|2178.78|2180.29|2178.79|2180.42|2178.92|2180.28|2178.78|0
1647622880000|2022-03-18 17:01:20|2180.42|2178.92|2180.28|2178.78|2180.56|2179.06|2180.28|2178.78|0
1647622890000|2022-03-18 17:01:30|2180.27|2178.77|2180.27|2178.77|2180.28|2178.78|2180.27|2178.77|0
1647622900000|2022-03-18 17:01:40|2180.28|2178.78|2180.28|2178.78|2180.55|2179.05|2180.15|2178.65|0
1647622910000|2022-03-18 17:01:50|2180.29|2178.79|2180.14|2178.64|2180.29|2178.79|2180.01|2178.51|0
1647622920000|2022-03-18 17:02:00|2180.28|2178.78|2180.28|2178.78|2180.55|2179.05|2180.14|2178.64|0
1647622930000|2022-03-18 17:02:10|2180.29|2178.79|2180.01|2178.51|2180.29|2178.79|2180.01|2178.51|0
1647622940000|2022-03-18 17:02:20|2180|2178.5|2180|2178.5|2180.01|2178.51|2179.72|2178.22|0
1647622950000|2022-03-18 17:02:30|2179.86|2178.36|2180|2178.5|2180|2178.5|2179.72|2178.22|0
1647622960000|2022-03-18 17:02:40|2180.01|2178.51|2180.27|2178.77|2180.28|2178.78|2180|2178.5|0
1647622970000|2022-03-18 17:02:50|2180.28|2178.78|2180|2178.5|2180.28|2178.78|2180|2178.5|0
1647622980000|2022-03-18 17:03:00|2179.73|2178.23|2179.73|2178.23|2180|2178.5|2179.72|2178.22|0
1647622990000|2022-03-18 17:03:10|2179.74|2178.24|2179.59|2178.09|2179.74|2178.24|2179.45|2177.95|0
1647623000000|2022-03-18 17:03:20|2179.46|2177.96|2179.18|2177.68|2179.59|2178.09|2179.17|2177.67|0
1647623010000|2022-03-18 17:03:30|2179.45|2177.95|2179.19|2177.69|2179.72|2178.22|2179.19|2177.69|0
1647623020000|2022-03-18 17:03:40|2179.18|2177.68|2178.98|2177.48|2179.18|2177.68|2178.84|2177.34|0
1647623030000|2022-03-18 17:03:50|2178.97|2177.47|2178.98|2177.48|2178.98|2177.48|2178.7|2177.2|0
1647623040000|2022-03-18 17:04:00|2178.97|2177.47|2178.98|2177.48|2178.98|2177.48|2178.97|2177.47|0
1647623050000|2022-03-18 17:04:10|2179.24|2177.74|2178.96|2177.46|2179.24|2177.74|2178.96|2177.46|0
1647623060000|2022-03-18 17:04:20|2178.69|2177.19|2178.7|2177.2|2178.96|2177.46|2178.69|2177.19|0
1647623070000|2022-03-18 17:04:30|2178.83|2177.33|2178.4|2176.9|2178.83|2177.33|2178.4|2176.9|0
1647623080000|2022-03-18 17:04:40|2178.41|2176.91|2178.41|2176.91|2178.41|2176.91|2178.13|2176.63|0
1647623090000|2022-03-18 17:04:50|2178.68|2177.18|2178.83|2177.33|2178.83|2177.33|2178.55|2177.05|0
1647623100000|2022-03-18 17:05:00|2178.69|2177.19|2178.39|2176.89|2178.83|2177.33|2178.39|2176.89|0
1647623110000|2022-03-18 17:05:10|2178.4|2176.9|2178.66|2177.16|2178.67|2177.17|2178.4|2176.9|0
1647623120000|2022-03-18 17:05:20|2178.67|2177.17|2178.66|2177.16|2178.94|2177.44|2178.66|2177.16|0
1647623130000|2022-03-18 17:05:30|2178.79|2177.29|2178.92|2177.42|2178.93|2177.43|2178.66|2177.16|0
1647623140000|2022-03-18 17:05:40|2178.66|2177.16|2178.92|2177.42|2178.92|2177.42|2178.65|2177.15|0
1647623150000|2022-03-18 17:05:50|2179.19|2177.69|2179.2|2177.7|2179.33|2177.83|2179.06|2177.56|0
1647623160000|2022-03-18 17:06:00|2179.21|2177.71|2180|2178.5|2180|2178.5|2179.21|2177.71|0
1647623170000|2022-03-18 17:06:10|2180.01|2178.51|2180.01|2178.51|2180.01|2178.51|2179.73|2178.23|0
1647623180000|2022-03-18 17:06:20|2180.15|2178.65|2180.01|2178.51|2180.28|2178.78|2180|2178.5|0
1647623190000|2022-03-18 17:06:30|2180|2178.5|2179.6|2178.1|2180.01|2178.51|2179.6|2178.1|0
1647623200000|2022-03-18 17:06:40|2179.73|2178.23|2180.02|2178.52|2180.02|2178.52|2179.61|2178.11|0
1647623210000|2022-03-18 17:06:50|2180.01|2178.51|2180.56|2179.06|2180.83|2179.33|2179.88|2178.38|0
1647623220000|2022-03-18 17:07:00|2180.29|2178.79|2180.44|2178.94|2180.57|2179.07|2180.29|2178.79|0
1647623230000|2022-03-18 17:07:10|2180.57|2179.07|2180.31|2178.81|2180.57|2179.07|2180.3|2178.8|0
1647623240000|2022-03-18 17:07:20|2180.32|2178.82|2180.59|2179.09|2180.59|2179.09|2180.32|2178.82|0
1647623250000|2022-03-18 17:07:30|2180.45|2178.95|2180.32|2178.82|2180.59|2179.09|2180.32|2178.82|0
1647623260000|2022-03-18 17:07:40|2180.45|2178.95|2180.31|2178.81|2180.59|2179.09|2180.31|2178.81|0
1647623270000|2022-03-18 17:07:50|2180.18|2178.68|2180.6|2179.1|2180.6|2179.1|2180.18|2178.68|0
1647623280000|2022-03-18 17:08:00|2180.73|2179.23|2181.15|2179.65|2181.15|2179.65|2180.73|2179.23|0
1647623290000|2022-03-18 17:08:10|2181.16|2179.66|2181.16|2179.66|2181.72|2180.22|2181.16|2179.66|0
1647623300000|2022-03-18 17:08:20|2181.17|2179.67|2181.73|2180.23|2181.73|2180.23|2181.17|2179.67|0
1647623310000|2022-03-18 17:08:30|2181.72|2180.22|2182.55|2181.05|2182.55|2181.05|2181.72|2180.22|0
1647623320000|2022-03-18 17:08:40|2182.54|2181.04|2183.08|2181.58|2183.08|2181.58|2182.4|2180.9|0
1647623330000|2022-03-18 17:08:50|2183.34|2181.84|2183.2|2181.7|2183.34|2181.84|2182.93|2181.43|0
1647623340000|2022-03-18 17:09:00|2183.07|2181.57|2182.78|2181.28|2183.07|2181.57|2182.51|2181.01|0
1647623350000|2022-03-18 17:09:10|2182.77|2181.27|2183.32|2181.82|2183.33|2181.83|2182.51|2181.01|0
1647623360000|2022-03-18 17:09:20|2183.46|2181.96|2183.59|2182.09|2183.59|2182.09|2183.32|2181.82|0
1647623370000|2022-03-18 17:09:30|2183.58|2182.08|2183.05|2181.55|2183.59|2182.09|2183.04|2181.54|0
1647623380000|2022-03-18 17:09:40|2183.04|2181.54|2182.77|2181.27|2183.04|2181.54|2182.77|2181.27|0
1647623390000|2022-03-18 17:09:50|2182.5|2181|2182.24|2180.74|2182.5|2181|2182.23|2180.73|0
1647623400000|2022-03-18 17:10:00|2182.23|2180.73|2181.96|2180.46|2182.23|2180.73|2181.96|2180.46|0
1647623410000|2022-03-18 17:10:10|2181.82|2180.32|2181.96|2180.46|2181.97|2180.47|2181.82|2180.32|0
1647623420000|2022-03-18 17:10:20|2181.97|2180.47|2182.1|2180.6|2182.24|2180.74|2181.96|2180.46|0
1647623430000|2022-03-18 17:10:30|2182.23|2180.73|2182.77|2181.27|2182.77|2181.27|2182.1|2180.6|0
1647623440000|2022-03-18 17:10:40|2182.64|2181.14|2182.63|2181.13|2182.64|2181.14|2182.5|2181|0
1647623450000|2022-03-18 17:10:50|2182.5|2181|2182.22|2180.72|2182.5|2181|2181.95|2180.45|0
1647623460000|2022-03-18 17:11:00|2182.23|2180.73|2182.36|2180.86|2182.5|2181|2182.22|2180.72|0
1647623470000|2022-03-18 17:11:10|2182.22|2180.72|2182.36|2180.86|2182.49|2180.99|2182.22|2180.72|0
1647623480000|2022-03-18 17:11:20|2182.49|2180.99|2182.63|2181.13|2183.04|2181.54|2182.37|2180.87|0
1647623490000|2022-03-18 17:11:30|2182.76|2181.26|2183.04|2181.54|2183.04|2181.54|2182.76|2181.26|0
1647623500000|2022-03-18 17:11:40|2183.05|2181.55|2182.92|2181.42|2183.06|2181.56|2182.77|2181.27|0
1647623510000|2022-03-18 17:11:50|2183.05|2181.55|2182.8|2181.3|2183.07|2181.57|2182.8|2181.3|0
1647623520000|2022-03-18 17:12:00|2182.93|2181.43|2183.08|2181.58|2183.08|2181.58|2182.8|2181.3|0
1647623530000|2022-03-18 17:12:10|2182.94|2181.44|2182.94|2181.44|2183.08|2181.58|2182.8|2181.3|0
1647623540000|2022-03-18 17:12:20|2182.81|2181.31|2182.8|2181.3|2183.08|2181.58|2182.8|2181.3|0
1647623550000|2022-03-18 17:12:30|2183.34|2181.84|2182.66|2181.16|2183.34|2181.84|2182.66|2181.16|0
1647623560000|2022-03-18 17:12:40|2182.52|2181.02|2182.8|2181.3|2182.8|2181.3|2182.52|2181.02|0
1647623570000|2022-03-18 17:12:50|2182.79|2181.29|2182.79|2181.29|2183.06|2181.56|2182.79|2181.29|0
1647623580000|2022-03-18 17:13:00|2182.8|2181.3|2182.78|2181.28|2182.93|2181.43|2182.78|2181.28|0
1647623590000|2022-03-18 17:13:10|2182.77|2181.27|2183.05|2181.55|2183.05|2181.55|2182.64|2181.14|0
1647623600000|2022-03-18 17:13:20|2183.04|2181.54|2183.72|2182.22|2183.72|2182.22|2182.77|2181.27|0
1647623610000|2022-03-18 17:13:30|2183.85|2182.35|2184.13|2182.63|2184.67|2183.17|2183.85|2182.35|0
1647623620000|2022-03-18 17:13:40|2184.27|2182.77|2183.59|2182.09|2184.4|2182.9|2183.59|2182.09|0
1647623630000|2022-03-18 17:13:50|2183.45|2181.95|2183.04|2181.54|2183.45|2181.95|2183.04|2181.54|0
1647623640000|2022-03-18 17:14:00|2183.05|2181.55|2182.78|2181.28|2183.05|2181.55|2182.78|2181.28|0
1647623650000|2022-03-18 17:14:10|2182.79|2181.29|2183.06|2181.56|2183.06|2181.56|2182.78|2181.28|0
1647623660000|2022-03-18 17:14:20|2183.07|2181.57|2183.05|2181.55|2183.07|2181.57|2182.78|2181.28|0
1647623670000|2022-03-18 17:14:30|2183.32|2181.82|2183.73|2182.23|2183.73|2182.23|2183.31|2181.81|0
1647623680000|2022-03-18 17:14:40|2183.59|2182.09|2184.14|2182.64|2184.14|2182.64|2183.59|2182.09|0
1647623690000|2022-03-18 17:14:50|2184.13|2182.63|2183.85|2182.35|2184.27|2182.77|2183.85|2182.35|0
1647623700000|2022-03-18 17:15:00|2183.86|2182.36|2183.58|2182.08|2184.13|2182.63|2183.58|2182.08|0
1647623710000|2022-03-18 17:15:10|2183.72|2182.22|2183.32|2181.82|2183.86|2182.36|2183.32|2181.82|0
1647623720000|2022-03-18 17:15:20|2183.31|2181.81|2183.31|2181.81|2183.58|2182.08|2183.31|2181.81|0
1647623730000|2022-03-18 17:15:30|2183.04|2181.54|2183.3|2181.8|2183.3|2181.8|2183.03|2181.53|0
1647623740000|2022-03-18 17:15:40|2183.16|2181.66|2183.3|2181.8|2183.3|2181.8|2183.02|2181.52|0
1647623750000|2022-03-18 17:15:50|2183.43|2181.93|2183.29|2181.79|2183.56|2182.06|2183.29|2181.79|0
1647623760000|2022-03-18 17:16:00|2183.42|2181.92|2183.27|2181.77|2183.55|2182.05|2183.27|2181.77|0
1647623770000|2022-03-18 17:16:10|2183.28|2181.78|2183.56|2182.06|2183.56|2182.06|2183.28|2181.78|0
1647623780000|2022-03-18 17:16:20|2183.55|2182.05|2183.54|2182.04|2184.09|2182.59|2183.54|2182.04|0
1647623790000|2022-03-18 17:16:30|2183.27|2181.77|2183|2181.5|2183.41|2181.91|2183|2181.5|0
1647623800000|2022-03-18 17:16:40|2183.01|2181.51|2183.58|2182.08|2183.85|2182.35|2183.01|2181.51|0
1647623810000|2022-03-18 17:16:50|2183.57|2182.07|2183.58|2182.08|2183.58|2182.08|2183.3|2181.8|0
1647623820000|2022-03-18 17:17:00|2183.59|2182.09|2183.58|2182.08|2183.59|2182.09|2183.58|2182.08|0
1647623840000|2022-03-18 17:17:20|2183.72|2182.22|2183.32|2181.82|2183.72|2182.22|2183.31|2181.81|0
1647623850000|2022-03-18 17:17:30|2183.59|2182.09|2183.31|2181.81|2183.59|2182.09|2183.31|2181.81|0
1647623860000|2022-03-18 17:17:40|2183.32|2181.82|2184.38|2182.88|2184.39|2182.89|2183.3|2181.8|0
1647623870000|2022-03-18 17:17:50|2184.39|2182.89|2184.65|2183.15|2184.79|2183.29|2184.38|2182.88|0
1647623880000|2022-03-18 17:18:00|2184.64|2183.14|2184.67|2183.17|2184.67|2183.17|2184.38|2182.88|0
1647623890000|2022-03-18 17:18:10|2184.54|2183.04|2185.47|2183.97|2185.48|2183.98|2184.54|2183.04|0
1647623900000|2022-03-18 17:18:20|2185.61|2184.11|2186.28|2184.78|2186.28|2184.78|2185.48|2183.98|0
1647623910000|2022-03-18 17:18:30|2186.41|2184.91|2185.74|2184.24|2186.81|2185.31|2185.73|2184.23|0
1647623920000|2022-03-18 17:18:40|2185.73|2184.23|2185.86|2184.36|2185.86|2184.36|2185.19|2183.69|0
1647623930000|2022-03-18 17:18:50|2186|2184.5|2185.72|2184.22|2186|2184.5|2185.72|2184.22|0
1647623940000|2022-03-18 17:19:00|2185.71|2184.21|2184.9|2183.4|2185.71|2184.21|2184.9|2183.4|0
1647623950000|2022-03-18 17:19:10|2185.16|2183.66|2184.62|2183.12|2185.43|2183.93|2184.62|2183.12|0
1647623960000|2022-03-18 17:19:20|2184.49|2182.99|2184.89|2183.39|2184.9|2183.4|2184.36|2182.86|0
1647623970000|2022-03-18 17:19:30|2184.9|2183.4|2184.35|2182.85|2184.9|2183.4|2184.34|2182.84|0
1647623980000|2022-03-18 17:19:40|2184.36|2182.86|2183.81|2182.31|2184.36|2182.86|2183.68|2182.18|0
1647623990000|2022-03-18 17:19:50|2183.8|2182.3|2183.53|2182.03|2183.81|2182.31|2183.53|2182.03|0
1647624000000|2022-03-18 17:20:00|2183.54|2182.04|2182.99|2181.49|2184.08|2182.58|2182.73|2181.23|0
1647624010000|2022-03-18 17:20:10|2183|2181.5|2183.82|2182.32|2183.82|2182.32|2183|2181.5|0
1647624020000|2022-03-18 17:20:20|2183.55|2182.05|2183.79|2182.29|2183.97|2182.47|2183.52|2182.02|0
1647624030000|2022-03-18 17:20:30|2183.66|2182.16|2183.77|2182.27|2183.79|2182.29|2183.52|2182.02|0
1647624040000|2022-03-18 17:20:40|2183.51|2182.01|2184.05|2182.55|2184.18|2182.68|2183.5|2182|0
1647624050000|2022-03-18 17:20:50|2184.18|2182.68|2184.05|2182.55|2184.45|2182.95|2184.05|2182.55|0
1647624060000|2022-03-18 17:21:00|2184.18|2182.68|2183.77|2182.27|2184.18|2182.68|2183.76|2182.26|0
1647624070000|2022-03-18 17:21:10|2183.5|2182|2183.77|2182.27|2183.77|2182.27|2183.5|2182|0
1647624080000|2022-03-18 17:21:20|2184.04|2182.54|2183.76|2182.26|2184.04|2182.54|2183.76|2182.26|0
1647624090000|2022-03-18 17:21:30|2183.77|2182.27|2184.04|2182.54|2184.04|2182.54|2183.77|2182.27|0
1647624100000|2022-03-18 17:21:40|2184.03|2182.53|2184.3|2182.8|2184.3|2182.8|2183.76|2182.26|0
1647624110000|2022-03-18 17:21:50|2184.29|2182.79|2184.3|2182.8|2184.3|2182.8|2184.16|2182.66|0
1647624120000|2022-03-18 17:22:00|2184.57|2183.07|2184.58|2183.08|2184.58|2183.08|2184.57|2183.07|0
1647624130000|2022-03-18 17:22:10|2184.85|2183.35|2184.58|2183.08|2184.85|2183.35|2184.57|2183.07|0
1647624140000|2022-03-18 17:22:20|2184.57|2183.07|2184.85|2183.35|2185.12|2183.62|2184.57|2183.07|0
1647624150000|2022-03-18 17:22:30|2185.12|2183.62|2185.4|2183.9|2185.4|2183.9|2185.12|2183.62|0
1647624160000|2022-03-18 17:22:40|2185.41|2183.91|2185.15|2183.65|2185.69|2184.19|2185.15|2183.65|0
1647624170000|2022-03-18 17:22:50|2185.14|2183.64|2185.15|2183.65|2185.15|2183.65|2185.14|2183.64|0
1647624180000|2022-03-18 17:23:00|2185.14|2183.64|2185.16|2183.66|2185.16|2183.66|2185.14|2183.64|0
1647624190000|2022-03-18 17:23:10|2185.43|2183.93|2185.17|2183.67|2185.44|2183.94|2185.16|2183.66|0
1647624200000|2022-03-18 17:23:20|2185.16|2183.66|2184.76|2183.26|2185.17|2183.67|2184.63|2183.13|0
1647624210000|2022-03-18 17:23:30|2184.63|2183.13|2184.9|2183.4|2184.9|2183.4|2184.62|2183.12|0
1647624220000|2022-03-18 17:23:40|2184.63|2183.13|2185.17|2183.67|2185.17|2183.67|2184.63|2183.13|0
1647624230000|2022-03-18 17:23:50|2184.9|2183.4|2184.91|2183.41|2185.04|2183.54|2184.9|2183.4|0
1647624250000|2022-03-18 17:24:10|2185.18|2183.68|2184.91|2183.41|2185.19|2183.69|2184.91|2183.41|0
1647624260000|2022-03-18 17:24:20|2185.18|2183.68|2185.18|2183.68|2185.18|2183.68|2185.18|2183.68|0
1647624270000|2022-03-18 17:24:30|2185.17|2183.67|2185.18|2183.68|2185.18|2183.68|2184.9|2183.4|0
1647624280000|2022-03-18 17:24:40|2185.17|2183.67|2185.17|2183.67|2185.18|2183.68|2184.91|2183.41|0
1647624290000|2022-03-18 17:24:50|2184.91|2183.41|2184.9|2183.4|2184.91|2183.41|2184.9|2183.4|0
1647624300000|2022-03-18 17:25:00|2184.63|2183.13|2185.16|2183.66|2185.17|2183.67|2184.62|2183.12|0
1647624310000|2022-03-18 17:25:10|2185.17|2183.67|2185.71|2184.21|2185.71|2184.21|2185.17|2183.67|0
1647624320000|2022-03-18 17:25:20|2185.7|2184.2|2185.99|2184.49|2185.99|2184.49|2185.7|2184.2|0
1647624330000|2022-03-18 17:25:30|2185.98|2184.48|2185.99|2184.49|2185.99|2184.49|2185.98|2184.48|0
1647624340000|2022-03-18 17:25:40|2186|2184.5|2185.98|2184.48|2186.27|2184.77|2185.71|2184.21|0
1647624350000|2022-03-18 17:25:50|2185.99|2184.49|2185.99|2184.49|2186.12|2184.62|2185.99|2184.49|0
1647624360000|2022-03-18 17:26:00|2185.98|2184.48|2185.99|2184.49|2186.27|2184.77|2185.98|2184.48|0
1647624370000|2022-03-18 17:26:10|2186|2184.5|2186.16|2184.66|2186.29|2184.79|2186|2184.5|0
1647624380000|2022-03-18 17:26:20|2186.02|2184.52|2186.01|2184.51|2186.14|2184.64|2186|2184.5|0
1647624390000|2022-03-18 17:26:30|2186.14|2184.64|2186|2184.5|2186.14|2184.64|2186|2184.5|0
1647624400000|2022-03-18 17:26:40|2185.99|2184.49|2186.26|2184.76|2186.27|2184.77|2185.99|2184.49|0
1647624410000|2022-03-18 17:26:50|2186.25|2184.75|2186.26|2184.76|2186.26|2184.76|2185.98|2184.48|0
1647624420000|2022-03-18 17:27:00|2185.99|2184.49|2186.29|2184.79|2186.29|2184.79|2185.99|2184.49|0
1647624430000|2022-03-18 17:27:10|2186.56|2185.06|2186.28|2184.78|2186.56|2185.06|2186.28|2184.78|0
1647624440000|2022-03-18 17:27:20|2186.29|2184.79|2186.29|2184.79|2186.29|2184.79|2186.28|2184.78|0
1647624450000|2022-03-18 17:27:30|2186.56|2185.06|2186.56|2185.06|2186.56|2185.06|2186.28|2184.78|0
1647624460000|2022-03-18 17:27:40|2186.55|2185.05|2186.27|2184.77|2186.55|2185.05|2186.27|2184.77|0
1647624470000|2022-03-18 17:27:50|2186.28|2184.78|2186.3|2184.8|2186.3|2184.8|2186.28|2184.78|0
1647624480000|2022-03-18 17:28:00|2186.43|2184.93|2186.57|2185.07|2186.57|2185.07|2186.3|2184.8|0
1647624490000|2022-03-18 17:28:10|2186.44|2184.94|2186.45|2184.95|2186.58|2185.08|2186.31|2184.81|0
1647624500000|2022-03-18 17:28:20|2186.31|2184.81|2186.59|2185.09|2186.59|2185.09|2186.31|2184.81|0
1647624510000|2022-03-18 17:28:30|2186.58|2185.08|2186.58|2185.08|2186.59|2185.09|2186.58|2185.08|0
1647624520000|2022-03-18 17:28:40|2186.57|2185.07|2186.56|2185.06|2186.57|2185.07|2186.56|2185.06|0
1647624530000|2022-03-18 17:28:50|2186.57|2185.07|2186.84|2185.34|2186.85|2185.35|2186.57|2185.07|0
1647624540000|2022-03-18 17:29:00|2186.85|2185.35|2186.99|2185.49|2186.99|2185.49|2186.57|2185.07|0
1647624550000|2022-03-18 17:29:10|2186.86|2185.36|2186.85|2185.35|2186.86|2185.36|2186.57|2185.07|0
1647624560000|2022-03-18 17:29:20|2186.86|2185.36|2186.86|2185.36|2186.86|2185.36|2186.86|2185.36|0
1647624570000|2022-03-18 17:29:30|2186.85|2185.35|2186.85|2185.35|2186.85|2185.35|2186.59|2185.09|0
1647624580000|2022-03-18 17:29:40|2186.86|2185.36|2186.73|2185.23|2186.86|2185.36|2186.73|2185.23|0
1647624590000|2022-03-18 17:29:50|2186.86|2185.36|2186.59|2185.09|2186.86|2185.36|2186.59|2185.09|0
1647624600000|2022-03-18 17:30:00|2186.6|2185.1|2186.32|2184.82|2186.6|2185.1|2186.32|2184.82|0
1647624610000|2022-03-18 17:30:10|2186.31|2184.81|2186.31|2184.81|2186.31|2184.81|2186.31|2184.81|0
1647624620000|2022-03-18 17:30:20|2186.3|2184.8|2186.31|2184.81|2186.31|2184.81|2186.3|2184.8|0
1647624630000|2022-03-18 17:30:30|2186.3|2184.8|2186.3|2184.8|2186.31|2184.81|2186.3|2184.8|0
1647624640000|2022-03-18 17:30:40|2186.29|2184.79|2186.3|2184.8|2186.3|2184.8|2186.29|2184.79|0
1647624650000|2022-03-18 17:30:50|2186.57|2185.07|2186.57|2185.07|2186.57|2185.07|2186.56|2185.06|0
1647624660000|2022-03-18 17:31:00|2186.56|2185.06|2186.29|2184.79|2186.57|2185.07|2186.29|2184.79|0
1647624670000|2022-03-18 17:31:10|2186.3|2184.8|2186.02|2184.52|2186.3|2184.8|2186.02|2184.52|0
1647624680000|2022-03-18 17:31:20|2186.03|2184.53|2186.02|2184.52|2186.03|2184.53|2186.02|2184.52|0
1647624690000|2022-03-18 17:31:30|2185.49|2183.99|2185.22|2183.72|2185.49|2183.99|2185.22|2183.72|0
1647624700000|2022-03-18 17:31:40|2185.23|2183.73|2185.22|2183.72|2185.23|2183.73|2185.22|2183.72|0
1647624710000|2022-03-18 17:31:50|2185.23|2183.73|2185.22|2183.72|2185.36|2183.86|2185.22|2183.72|0
1647624720000|2022-03-18 17:32:00|2184.82|2183.32|2184.95|2183.45|2184.95|2183.45|2184.81|2183.31|0
1647624730000|2022-03-18 17:32:10|2184.94|2183.44|2184.94|2183.44|2184.95|2183.45|2184.67|2183.17|0
1647624740000|2022-03-18 17:32:20|2184.93|2183.43|2184.67|2183.17|2184.93|2183.43|2184.67|2183.17|0
1647624750000|2022-03-18 17:32:30|2184.68|2183.18|2184.68|2183.18|2184.68|2183.18|2184.67|2183.17|0
1647624760000|2022-03-18 17:32:40|2184.67|2183.17|2184.41|2182.91|2184.67|2183.17|2184.41|2182.91|0
1647624770000|2022-03-18 17:32:50|2184.14|2182.64|2184.41|2182.91|2184.42|2182.92|2184.14|2182.64|0
1647624780000|2022-03-18 17:33:00|2184.42|2182.92|2184.41|2182.91|2184.42|2182.92|2184.41|2182.91|0
1647624790000|2022-03-18 17:33:10|2184.14|2182.64|2184.01|2182.51|2184.42|2182.92|2184.01|2182.51|0
1647624800000|2022-03-18 17:33:20|2184.15|2182.65|2184.15|2182.65|2184.15|2182.65|2183.87|2182.37|0
1647624810000|2022-03-18 17:33:30|2184.16|2182.66|2184.7|2183.2|2184.7|2183.2|2184.15|2182.65|0
1647624820000|2022-03-18 17:33:40|2184.56|2183.06|2184.7|2183.2|2184.7|2183.2|2184.43|2182.93|0
1647624830000|2022-03-18 17:33:50|2184.69|2183.19|2184.7|2183.2|2184.7|2183.2|2184.56|2183.06|0
1647624840000|2022-03-18 17:34:00|2184.71|2183.21|2184.84|2183.34|2184.85|2183.35|2184.7|2183.2|0
1647624850000|2022-03-18 17:34:10|2184.71|2183.21|2184.98|2183.48|2185.24|2183.74|2184.71|2183.21|0
1647624860000|2022-03-18 17:34:20|2184.97|2183.47|2185.25|2183.75|2185.25|2183.75|2184.97|2183.47|0
1647624870000|2022-03-18 17:34:30|2185.24|2183.74|2185.24|2183.74|2185.24|2183.74|2185.1|2183.6|0
1647624880000|2022-03-18 17:34:40|2185.51|2184.01|2185.24|2183.74|2185.51|2184.01|2185.24|2183.74|0
1647624890000|2022-03-18 17:34:50|2186.05|2184.55|2186.59|2185.09|2186.59|2185.09|2186.05|2184.55|0
1647624900000|2022-03-18 17:35:00|2186.32|2184.82|2185.77|2184.27|2186.32|2184.82|2185.77|2184.27|0
1647624910000|2022-03-18 17:35:10|2185.78|2184.28|2186.04|2184.54|2186.05|2184.55|2185.77|2184.27|0
1647624920000|2022-03-18 17:35:20|2186.05|2184.55|2186.33|2184.83|2186.33|2184.83|2186.05|2184.55|0
1647624930000|2022-03-18 17:35:30|2186.32|2184.82|2186.05|2184.55|2186.32|2184.82|2186.05|2184.55|0
1647624940000|2022-03-18 17:35:40|2186.04|2184.54|2186.01|2184.51|2186.05|2184.55|2185.74|2184.24|0
1647624950000|2022-03-18 17:35:50|2185.87|2184.37|2186.02|2184.52|2186.02|2184.52|2185.87|2184.37|0
1647624960000|2022-03-18 17:36:00|2186.01|2184.51|2186.01|2184.51|2186.28|2184.78|2186.01|2184.51|0
1647624970000|2022-03-18 17:36:10|2186|2184.5|2185.72|2184.22|2186|2184.5|2185.71|2184.21|0
1647624980000|2022-03-18 17:36:20|2185.73|2184.23|2186.26|2184.76|2186.26|2184.76|2185.73|2184.23|0
1647624990000|2022-03-18 17:36:30|2186.13|2184.63|2186.53|2185.03|2186.53|2185.03|2186.13|2184.63|0
1647625010000|2022-03-18 17:36:50|2186.56|2185.06|2186.29|2184.79|2186.56|2185.06|2186.29|2184.79|0
1647625020000|2022-03-18 17:37:00|2186.3|2184.8|2186.57|2185.07|2186.58|2185.08|2186.29|2184.79|0
1647625030000|2022-03-18 17:37:10|2186.3|2184.8|2186.3|2184.8|2186.3|2184.8|2186.3|2184.8|0
1647625040000|2022-03-18 17:37:20|2186.57|2185.07|2186.31|2184.81|2186.58|2185.08|2186.3|2184.8|0
1647625050000|2022-03-18 17:37:30|2186.3|2184.8|2186.3|2184.8|2186.3|2184.8|2186.3|2184.8|0
1647625060000|2022-03-18 17:37:40|2186.31|2184.81|2185.77|2184.27|2186.31|2184.81|2185.77|2184.27|0
1647625070000|2022-03-18 17:37:50|2185.76|2184.26|2185.77|2184.27|2185.77|2184.27|2185.62|2184.12|0
1647625080000|2022-03-18 17:38:00|2186.04|2184.54|2186.04|2184.54|2186.05|2184.55|2185.77|2184.27|0
1647625090000|2022-03-18 17:38:10|2186.05|2184.55|2186.05|2184.55|2186.05|2184.55|2186.04|2184.54|0
1647625100000|2022-03-18 17:38:20|2186.31|2184.81|2185.77|2184.27|2186.31|2184.81|2185.77|2184.27|0
1647625110000|2022-03-18 17:38:30|2185.76|2184.26|2185.76|2184.26|2185.76|2184.26|2185.76|2184.26|0
1647625120000|2022-03-18 17:38:40|2185.49|2183.99|2185.76|2184.26|2185.76|2184.26|2185.49|2183.99|0
1647625130000|2022-03-18 17:38:50|2185.49|2183.99|2185.48|2183.98|2185.49|2183.99|2185.48|2183.98|0
1647625140000|2022-03-18 17:39:00|2185.49|2183.99|2185.64|2184.14|2186.03|2184.53|2185.49|2183.99|0
1647625150000|2022-03-18 17:39:10|2185.5|2184|2185.63|2184.13|2185.77|2184.27|2185.5|2184|0
1647625160000|2022-03-18 17:39:20|2185.77|2184.27|2185.78|2184.28|2186.04|2184.54|2185.77|2184.27|0
1647625170000|2022-03-18 17:39:30|2185.91|2184.41|2185.77|2184.27|2186.05|2184.55|2185.77|2184.27|0
1647625180000|2022-03-18 17:39:40|2185.78|2184.28|2185.77|2184.27|2186.05|2184.55|2185.77|2184.27|0
1647625190000|2022-03-18 17:39:50|2186.04|2184.54|2186.04|2184.54|2186.04|2184.54|2185.76|2184.26|0
1647625200000|2022-03-18 17:40:00|2186.03|2184.53|2185.49|2183.99|2186.03|2184.53|2185.49|2183.99|0
1647625210000|2022-03-18 17:40:10|2185.48|2183.98|2185.49|2183.99|2185.49|2183.99|2185.21|2183.71|0
1647625220000|2022-03-18 17:40:20|2185.48|2183.98|2185.75|2184.25|2185.75|2184.25|2185.48|2183.98|0
1647625230000|2022-03-18 17:40:30|2185.76|2184.26|2185.75|2184.25|2185.76|2184.26|2185.75|2184.25|0
1647625240000|2022-03-18 17:40:40|2185.76|2184.26|2185.75|2184.25|2185.89|2184.39|2185.75|2184.25|0
1647625260000|2022-03-18 17:41:00|2185.74|2184.24|2185.48|2183.98|2185.75|2184.25|2185.48|2183.98|0
1647625270000|2022-03-18 17:41:10|2185.47|2183.97|2185.47|2183.97|2185.48|2183.98|2185.47|2183.97|0
1647625280000|2022-03-18 17:41:20|2185.48|2183.98|2185.2|2183.7|2185.48|2183.98|2185.2|2183.7|0
1647625290000|2022-03-18 17:41:30|2185.18|2183.68|2185.17|2183.67|2185.18|2183.68|2185.16|2183.66|0
1647625300000|2022-03-18 17:41:40|2185.18|2183.68|2185.17|2183.67|2185.44|2183.94|2185.16|2183.66|0
1647625310000|2022-03-18 17:41:50|2185.16|2183.66|2185.17|2183.67|2185.17|2183.67|2185.16|2183.66|0
1647625320000|2022-03-18 17:42:00|2185.18|2183.68|2185.17|2183.67|2185.44|2183.94|2185.17|2183.67|0
1647625330000|2022-03-18 17:42:10|2185.18|2183.68|2185.45|2183.95|2185.45|2183.95|2185.18|2183.68|0
1647625340000|2022-03-18 17:42:20|2185.46|2183.96|2185.19|2183.69|2185.46|2183.96|2185.18|2183.68|0
1647625350000|2022-03-18 17:42:30|2185.32|2183.82|2185.18|2183.68|2185.46|2183.96|2185.18|2183.68|0
1647625360000|2022-03-18 17:42:40|2185.17|2183.67|2185.18|2183.68|2185.18|2183.68|2185.17|2183.67|0
1647625370000|2022-03-18 17:42:50|2185.17|2183.67|2185.17|2183.67|2185.17|2183.67|2184.89|2183.39|0
1647625380000|2022-03-18 17:43:00|2185.03|2183.53|2185.17|2183.67|2185.17|2183.67|2185.03|2183.53|0
1647625390000|2022-03-18 17:43:10|2185.18|2183.68|2185.18|2183.68|2185.18|2183.68|2185.18|2183.68|0
1647625400000|2022-03-18 17:43:20|2185.17|2183.67|2184.9|2183.4|2185.17|2183.67|2184.9|2183.4|0
1647625410000|2022-03-18 17:43:30|2184.77|2183.27|2185.17|2183.67|2185.17|2183.67|2184.63|2183.13|0
1647625430000|2022-03-18 17:43:50|2185.16|2183.66|2185.17|2183.67|2185.17|2183.67|2184.89|2183.39|0
1647625440000|2022-03-18 17:44:00|2184.9|2183.4|2184.91|2183.41|2184.91|2183.41|2184.89|2183.39|0
1647625450000|2022-03-18 17:44:10|2184.9|2183.4|2184.91|2183.41|2184.91|2183.41|2184.9|2183.4|0
1647625460000|2022-03-18 17:44:20|2184.9|2183.4|2184.63|2183.13|2184.91|2183.41|2184.63|2183.13|0
1647625470000|2022-03-18 17:44:30|2184.62|2183.12|2184.35|2182.85|2184.62|2183.12|2184.35|2182.85|0
1647625480000|2022-03-18 17:44:40|2184.36|2182.86|2184.63|2183.13|2184.63|2183.13|2184.36|2182.86|0
1647625490000|2022-03-18 17:44:50|2184.64|2183.14|2184.69|2183.19|2184.7|2183.2|2184.64|2183.14|0
1647625500000|2022-03-18 17:45:00|2184.96|2183.46|2185.29|2183.79|2185.29|2183.79|2184.95|2183.45|0
1647625510000|2022-03-18 17:45:10|2185.28|2183.78|2185.28|2183.78|2185.28|2183.78|2185.01|2183.51|0
1647625520000|2022-03-18 17:45:20|2185.01|2183.51|2185.28|2183.78|2185.28|2183.78|2185.01|2183.51|0
1647625530000|2022-03-18 17:45:30|2185.01|2183.51|2185.01|2183.51|2185.01|2183.51|2185.01|2183.51|0
1647625540000|2022-03-18 17:45:40|2185.28|2183.78|2185.29|2183.79|2185.29|2183.79|2185.28|2183.78|0
1647625550000|2022-03-18 17:45:50|2185.28|2183.78|2185.01|2183.51|2185.28|2183.78|2185.01|2183.51|0
1647625560000|2022-03-18 17:46:00|2185.14|2183.64|2184.74|2183.24|2185.28|2183.78|2184.74|2183.24|0
1647625570000|2022-03-18 17:46:10|2184.75|2183.25|2184.61|2183.11|2184.75|2183.25|2184.61|2183.11|0
1647625580000|2022-03-18 17:46:20|2184.47|2182.97|2184.48|2182.98|2184.48|2182.98|2184.47|2182.97|0
1647625590000|2022-03-18 17:46:30|2184.49|2182.99|2185.04|2183.54|2185.04|2183.54|2184.49|2182.99|0
1647625600000|2022-03-18 17:46:40|2184.77|2183.27|2185.31|2183.81|2185.31|2183.81|2184.76|2183.26|0
1647625610000|2022-03-18 17:46:50|2185.17|2183.67|2185.03|2183.53|2185.17|2183.67|2185.03|2183.53|0
1647625620000|2022-03-18 17:47:00|2185.04|2183.54|2185.03|2183.53|2185.04|2183.54|2185.03|2183.53|0
1647625630000|2022-03-18 17:47:10|2185.04|2183.54|2185.32|2183.82|2185.32|2183.82|2185.04|2183.54|0
1647625640000|2022-03-18 17:47:20|2185.59|2184.09|2185.58|2184.08|2185.59|2184.09|2185.32|2183.82|0
1647625650000|2022-03-18 17:47:30|2185.57|2184.07|2185.56|2184.06|2185.58|2184.08|2185.56|2184.06|0
1647625660000|2022-03-18 17:47:40|2185.03|2183.53|2185.3|2183.8|2185.3|2183.8|2184.76|2183.26|0
1647625670000|2022-03-18 17:47:50|2185.31|2183.81|2185.31|2183.81|2185.31|2183.81|2185.31|2183.81|0
1647625680000|2022-03-18 17:48:00|2185.3|2183.8|2185.31|2183.81|2185.31|2183.81|2185.03|2183.53|0
1647625690000|2022-03-18 17:48:10|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|0
1647625700000|2022-03-18 17:48:20|2184.64|2183.14|2184.78|2183.28|2184.79|2183.29|2184.64|2183.14|0
1647625710000|2022-03-18 17:48:30|2184.91|2183.41|2185.05|2183.55|2185.05|2183.55|2184.91|2183.41|0
1647625720000|2022-03-18 17:48:40|2184.78|2183.28|2185.05|2183.55|2185.05|2183.55|2184.78|2183.28|0
1647625740000|2022-03-18 17:49:00|2184.78|2183.28|2184.77|2183.27|2185.05|2183.55|2184.77|2183.27|0
1647625760000|2022-03-18 17:49:20|2184.78|2183.28|2184.77|2183.27|2184.78|2183.28|2184.77|2183.27|0
1647625770000|2022-03-18 17:49:30|2184.5|2183|2184.5|2183|2184.5|2183|2184.5|2183|0
1647625780000|2022-03-18 17:49:40|2184.77|2183.27|2184.78|2183.28|2185.05|2183.55|2184.77|2183.27|0
1647625790000|2022-03-18 17:49:50|2184.51|2183.01|2185.05|2183.55|2185.05|2183.55|2184.51|2183.01|0
1647625800000|2022-03-18 17:50:00|2184.78|2183.28|2184.24|2182.74|2184.78|2183.28|2184.24|2182.74|0
1647625810000|2022-03-18 17:50:10|2184.37|2182.87|2184.51|2183.01|2184.52|2183.02|2184.37|2182.87|0
1647625820000|2022-03-18 17:50:20|2184.52|2183.02|2184.5|2183|2184.52|2183.02|2184.5|2183|0
1647625830000|2022-03-18 17:50:30|2184.51|2183.01|2184.51|2183.01|2184.51|2183.01|2184.5|2183|0
1647625840000|2022-03-18 17:50:40|2184.5|2183|2184.51|2183.01|2184.51|2183.01|2184.5|2183|0
1647625850000|2022-03-18 17:50:50|2184.5|2183|2184.24|2182.74|2184.5|2183|2184.24|2182.74|0
1647625860000|2022-03-18 17:51:00|2184.23|2182.73|2184.24|2182.74|2184.24|2182.74|2184.23|2182.73|0
1647625870000|2022-03-18 17:51:10|2184.23|2182.73|2183.96|2182.46|2184.23|2182.73|2183.95|2182.45|0
1647625880000|2022-03-18 17:51:20|2184.23|2182.73|2184.23|2182.73|2184.23|2182.73|2184.22|2182.72|0
1647625890000|2022-03-18 17:51:30|2184.24|2182.74|2184.23|2182.73|2184.24|2182.74|2184.23|2182.73|0
1647625900000|2022-03-18 17:51:40|2184.24|2182.74|2184.24|2182.74|2184.24|2182.74|2184.24|2182.74|0
1647625910000|2022-03-18 17:51:50|2184.23|2182.73|2184.23|2182.73|2184.24|2182.74|2184.23|2182.73|0
1647625920000|2022-03-18 17:52:00|2184.22|2182.72|2184.22|2182.72|2184.22|2182.72|2183.95|2182.45|0
1647625930000|2022-03-18 17:52:10|2184.21|2182.71|2184.21|2182.71|2184.22|2182.72|2183.95|2182.45|0
1647625950000|2022-03-18 17:52:30|2184.23|2182.73|2184.23|2182.73|2184.23|2182.73|2184.22|2182.72|0
1647625960000|2022-03-18 17:52:40|2183.96|2182.46|2184.22|2182.72|2184.23|2182.73|2183.96|2182.46|0
1647625970000|2022-03-18 17:52:50|2184.23|2182.73|2184.23|2182.73|2184.23|2182.73|2184.23|2182.73|0
1647625980000|2022-03-18 17:53:00|2184.09|2182.59|2183.95|2182.45|2184.23|2182.73|2183.95|2182.45|0
1647625990000|2022-03-18 17:53:10|2183.96|2182.46|2183.96|2182.46|2183.96|2182.46|2183.96|2182.46|0
1647626010000|2022-03-18 17:53:30|2183.97|2182.47|2184.24|2182.74|2184.24|2182.74|2183.97|2182.47|0
1647626020000|2022-03-18 17:53:40|2184.23|2182.73|2184.77|2183.27|2184.77|2183.27|2184.23|2182.73|0
1647626030000|2022-03-18 17:53:50|2184.63|2183.13|2185.03|2183.53|2185.04|2183.54|2184.63|2183.13|0
1647626040000|2022-03-18 17:54:00|2185.04|2183.54|2185.31|2183.81|2185.31|2183.81|2185.04|2183.54|0
1647626050000|2022-03-18 17:54:10|2185.17|2183.67|2185.16|2183.66|2185.17|2183.67|2185.03|2183.53|0
1647626060000|2022-03-18 17:54:20|2185.14|2183.64|2185|2183.5|2185.14|2183.64|2185|2183.5|0
1647626070000|2022-03-18 17:54:30|2185.27|2183.77|2185.27|2183.77|2185.27|2183.77|2185.27|2183.77|0
1647626080000|2022-03-18 17:54:40|2185.26|2183.76|2185.27|2183.77|2185.27|2183.77|2185.26|2183.76|0
1647626090000|2022-03-18 17:54:50|2185.28|2183.78|2185.68|2184.18|2185.68|2184.18|2185.28|2183.78|0
1647626100000|2022-03-18 17:55:00|2185.82|2184.32|2185.66|2184.16|2185.82|2184.32|2185.53|2184.03|0
1647626110000|2022-03-18 17:55:10|2185.53|2184.03|2185.53|2184.03|2185.8|2184.3|2185.52|2184.02|0
1647626120000|2022-03-18 17:55:20|2185.66|2184.16|2185.8|2184.3|2185.8|2184.3|2185.66|2184.16|0
1647626130000|2022-03-18 17:55:30|2186.07|2184.57|2186.07|2184.57|2186.07|2184.57|2186.07|2184.57|0
1647626140000|2022-03-18 17:55:40|2186.06|2184.56|2186.34|2184.84|2186.61|2185.11|2185.93|2184.43|0
1647626150000|2022-03-18 17:55:50|2186.61|2185.11|2186.61|2185.11|2186.61|2185.11|2186.61|2185.11|0
1647626160000|2022-03-18 17:56:00|2186.6|2185.1|2186.34|2184.84|2186.6|2185.1|2186.33|2184.83|0
1647626170000|2022-03-18 17:56:10|2186.35|2184.85|2186.6|2185.1|2186.61|2185.11|2186.35|2184.85|0
1647626180000|2022-03-18 17:56:20|2186.47|2184.97|2186.6|2185.1|2186.61|2185.11|2186.33|2184.83|0
1647626190000|2022-03-18 17:56:30|2186.61|2185.11|2186.89|2185.39|2186.89|2185.39|2186.6|2185.1|0
1647626200000|2022-03-18 17:56:40|2187.15|2185.65|2187.43|2185.93|2187.43|2185.93|2187.15|2185.65|0
1647626210000|2022-03-18 17:56:50|2187.42|2185.92|2187.16|2185.66|2187.42|2185.92|2187.15|2185.65|0
1647626230000|2022-03-18 17:57:10|2187.43|2185.93|2187.44|2185.94|2187.44|2185.94|2187.43|2185.93|0
1647626240000|2022-03-18 17:57:20|2187.71|2186.21|2187.98|2186.48|2188.25|2186.75|2187.71|2186.21|0
1647626250000|2022-03-18 17:57:30|2187.97|2186.47|2187.43|2185.93|2187.98|2186.48|2187.43|2185.93|0
1647626260000|2022-03-18 17:57:40|2187.17|2185.67|2187.17|2185.67|2187.17|2185.67|2187.17|2185.67|0
1647626270000|2022-03-18 17:57:50|2187.43|2185.93|2187.43|2185.93|2187.44|2185.94|2187.43|2185.93|0
1647626280000|2022-03-18 17:58:00|2187.5|2186|2187.43|2185.93|2188.57|2187.07|2187.43|2185.93|0
1647626290000|2022-03-18 17:58:10|2187.42|2185.92|2186.87|2185.37|2187.42|2185.92|2186.87|2185.37|0
1647626300000|2022-03-18 17:58:20|2186.88|2185.38|2186.86|2185.36|2187.15|2185.65|2186.73|2185.23|0
1647626310000|2022-03-18 17:58:30|2186.59|2185.09|2185.49|2183.99|2186.59|2185.09|2185.49|2183.99|0
1647626320000|2022-03-18 17:58:40|2185.5|2184|2185.78|2184.28|2185.78|2184.28|2185.5|2184|0
1647626330000|2022-03-18 17:58:50|2185.77|2184.27|2185.77|2184.27|2185.77|2184.27|2185.5|2184|0
1647626340000|2022-03-18 17:59:00|2185.75|2184.25|2185.76|2184.26|2185.77|2184.27|2185.49|2183.99|0
1647626350000|2022-03-18 17:59:10|2185.75|2184.25|2185.77|2184.27|2185.77|2184.27|2185.75|2184.25|0
1647626360000|2022-03-18 17:59:20|2186.04|2184.54|2186.04|2184.54|2186.04|2184.54|2185.77|2184.27|0
1647626370000|2022-03-18 17:59:30|2186.05|2184.55|2187|2185.5|2187.14|2185.64|2186.05|2184.55|0
1647626380000|2022-03-18 17:59:40|2186.87|2185.37|2187.14|2185.64|2187.14|2185.64|2186.87|2185.37|0
1647626400000|2022-03-18 18:00:00|2187.15|2185.65|2187.96|2186.46|2188.1|2186.6|2187.14|2185.64|0
1647626410000|2022-03-18 18:00:10|2188.09|2186.59|2188.22|2186.72|2188.5|2187|2187.96|2186.46|0
1647626420000|2022-03-18 18:00:20|2187.82|2186.32|2187.41|2185.91|2187.82|2186.32|2187.41|2185.91|0
1647626430000|2022-03-18 18:00:30|2187.4|2185.9|2187.4|2185.9|2187.68|2186.18|2187.4|2185.9|0
1647626440000|2022-03-18 18:00:40|2187.67|2186.17|2187.95|2186.45|2188.22|2186.72|2187.67|2186.17|0
1647626450000|2022-03-18 18:00:50|2187.96|2186.46|2188.22|2186.72|2188.23|2186.73|2187.96|2186.46|0
1647626460000|2022-03-18 18:01:00|2187.96|2186.46|2187.96|2186.46|2187.96|2186.46|2187.68|2186.18|0
1647626470000|2022-03-18 18:01:10|2187.95|2186.45|2187.68|2186.18|2187.96|2186.46|2187.68|2186.18|0
1647626480000|2022-03-18 18:01:20|2187.67|2186.17|2187.68|2186.18|2187.68|2186.18|2187.4|2185.9|0
1647626490000|2022-03-18 18:01:30|2187.69|2186.19|2187.96|2186.46|2187.96|2186.46|2187.68|2186.18|0
1647626500000|2022-03-18 18:01:40|2187.97|2186.47|2188.24|2186.74|2188.24|2186.74|2187.96|2186.46|0
1647626510000|2022-03-18 18:01:50|2187.97|2186.47|2188.24|2186.74|2188.24|2186.74|2187.97|2186.47|0
1647626520000|2022-03-18 18:02:00|2188.23|2186.73|2187.97|2186.47|2188.23|2186.73|2187.96|2186.46|0
1647626530000|2022-03-18 18:02:10|2188.24|2186.74|2188.23|2186.73|2188.24|2186.74|2188.23|2186.73|0
1647626540000|2022-03-18 18:02:20|2188.22|2186.72|2187.68|2186.18|2188.22|2186.72|2187.68|2186.18|0
1647626550000|2022-03-18 18:02:30|2187.95|2186.45|2187.68|2186.18|2187.95|2186.45|2187.67|2186.17|0
1647626560000|2022-03-18 18:02:40|2187.67|2186.17|2188.24|2186.74|2188.24|2186.74|2187.67|2186.17|0
1647626570000|2022-03-18 18:02:50|2188.23|2186.73|2188.1|2186.6|2188.23|2186.73|2188.1|2186.6|0
1647626580000|2022-03-18 18:03:00|2188.23|2186.73|2187.96|2186.46|2188.23|2186.73|2187.96|2186.46|0
1647626590000|2022-03-18 18:03:10|2188.23|2186.73|2188.23|2186.73|2188.24|2186.74|2188.23|2186.73|0
1647626600000|2022-03-18 18:03:20|2188.24|2186.74|2188.24|2186.74|2188.24|2186.74|2188.24|2186.74|0
1647626610000|2022-03-18 18:03:30|2188.23|2186.73|2188.23|2186.73|2188.23|2186.73|2188.23|2186.73|0
1647626620000|2022-03-18 18:03:40|2188.22|2186.72|2187.68|2186.18|2188.22|2186.72|2187.68|2186.18|0
1647626630000|2022-03-18 18:03:50|2187.69|2186.19|2187.42|2185.92|2187.69|2186.19|2187.15|2185.65|0
1647626640000|2022-03-18 18:04:00|2187.41|2185.91|2187.42|2185.92|2187.42|2185.92|2187.41|2185.91|0
1647626650000|2022-03-18 18:04:10|2187.41|2185.91|2187.14|2185.64|2187.42|2185.92|2187.14|2185.64|0
1647626660000|2022-03-18 18:04:20|2187.13|2185.63|2186.59|2185.09|2187.13|2185.63|2186.59|2185.09|0
1647626670000|2022-03-18 18:04:30|2186.6|2185.1|2186.87|2185.37|2186.87|2185.37|2186.59|2185.09|0
1647626680000|2022-03-18 18:04:40|2186.86|2185.36|2186.86|2185.36|2186.86|2185.36|2186.86|2185.36|0
1647626690000|2022-03-18 18:04:50|2186.59|2185.09|2186.59|2185.09|2186.59|2185.09|2186.59|2185.09|0
1647626700000|2022-03-18 18:05:00|2186.86|2185.36|2186.58|2185.08|2186.86|2185.36|2186.31|2184.81|0
1647626710000|2022-03-18 18:05:10|2186.31|2184.81|2186.31|2184.81|2186.59|2185.09|2186.31|2184.81|0
1647626720000|2022-03-18 18:05:20|2186.3|2184.8|2185.9|2184.4|2186.58|2185.08|2185.77|2184.27|0
1647626730000|2022-03-18 18:05:30|2185.77|2184.27|2185.62|2184.12|2185.77|2184.27|2185.5|2184|0
1647626740000|2022-03-18 18:05:40|2185.49|2183.99|2185.49|2183.99|2185.76|2184.26|2185.49|2183.99|0
1647626750000|2022-03-18 18:05:50|2185.62|2184.12|2185.76|2184.26|2185.76|2184.26|2185.62|2184.12|0
1647626760000|2022-03-18 18:06:00|2186.03|2184.53|2186.31|2184.81|2186.58|2185.08|2186.03|2184.53|0
1647626770000|2022-03-18 18:06:10|2186.32|2184.82|2186.32|2184.82|2186.32|2184.82|2186.32|2184.82|0
1647626780000|2022-03-18 18:06:20|2186.59|2185.09|2185.63|2184.13|2186.59|2185.09|2185.63|2184.13|0
1647626790000|2022-03-18 18:06:30|2185.5|2184|2185.76|2184.26|2185.77|2184.27|2185.5|2184|0
1647626800000|2022-03-18 18:06:40|2185.62|2184.12|2185.76|2184.26|2185.76|2184.26|2185.49|2183.99|0
1647626810000|2022-03-18 18:06:50|2185.77|2184.27|2185.75|2184.25|2185.77|2184.27|2185.75|2184.25|0
1647626820000|2022-03-18 18:07:00|2185.76|2184.26|2185.76|2184.26|2186.04|2184.54|2185.76|2184.26|0
1647626830000|2022-03-18 18:07:10|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|2185.48|2183.98|0
1647626840000|2022-03-18 18:07:20|2185.48|2183.98|2184.66|2183.16|2185.48|2183.98|2184.66|2183.16|0
1647626850000|2022-03-18 18:07:30|2184.67|2183.17|2184.39|2182.89|2184.67|2183.17|2184.39|2182.89|0
1647626860000|2022-03-18 18:07:40|2184.26|2182.76|2184.67|2183.17|2184.68|2183.18|2184.26|2182.76|0
1647626870000|2022-03-18 18:07:50|2184.68|2183.18|2184.4|2182.9|2184.68|2183.18|2184.4|2182.9|0
1647626880000|2022-03-18 18:08:00|2184.41|2182.91|2184.4|2182.9|2184.68|2183.18|2184.27|2182.77|0
1647626890000|2022-03-18 18:08:10|2184.13|2182.63|2184.66|2183.16|2184.95|2183.45|2184.13|2182.63|0
1647626900000|2022-03-18 18:08:20|2184.13|2182.63|2183.86|2182.36|2184.13|2182.63|2183.86|2182.36|0
1647626910000|2022-03-18 18:08:30|2183.85|2182.35|2183.29|2181.79|2183.85|2182.35|2183.29|2181.79|0
1647626920000|2022-03-18 18:08:40|2183.3|2181.8|2183.57|2182.07|2183.84|2182.34|2183.3|2181.8|0
1647626930000|2022-03-18 18:08:50|2183.58|2182.08|2184.11|2182.61|2184.38|2182.88|2183.58|2182.08|0
1647626940000|2022-03-18 18:09:00|2184.1|2182.6|2185.18|2183.68|2185.18|2183.68|2184.1|2182.6|0
1647626950000|2022-03-18 18:09:10|2184.65|2183.15|2184.38|2182.88|2184.66|2183.16|2184.38|2182.88|0
1647626960000|2022-03-18 18:09:20|2184.25|2182.75|2184.91|2183.41|2184.91|2183.41|2184.11|2182.61|0
1647626970000|2022-03-18 18:09:30|2184.65|2183.15|2184.65|2183.15|2184.79|2183.29|2184.65|2183.15|0
1647626980000|2022-03-18 18:09:40|2184.38|2182.88|2184.11|2182.61|2184.38|2182.88|2184.11|2182.61|0
1647626990000|2022-03-18 18:09:50|2184.65|2183.15|2184.64|2183.14|2184.65|2183.15|2184.37|2182.87|0
1647627000000|2022-03-18 18:10:00|2184.63|2183.13|2184.09|2182.59|2184.63|2183.13|2184.09|2182.59|0
1647627010000|2022-03-18 18:10:10|2184.36|2182.86|2184.09|2182.59|2184.36|2182.86|2184.08|2182.58|0
1647627020000|2022-03-18 18:10:20|2184.36|2182.86|2184.36|2182.86|2184.63|2183.13|2184.22|2182.72|0
1647627030000|2022-03-18 18:10:30|2184.22|2182.72|2184.36|2182.86|2184.36|2182.86|2184.08|2182.58|0
1647627040000|2022-03-18 18:10:40|2184.5|2183|2184.64|2183.14|2184.64|2183.14|2184.5|2183|0
1647627050000|2022-03-18 18:10:50|2184.63|2183.13|2184.65|2183.15|2184.93|2183.43|2184.37|2182.87|0
1647627060000|2022-03-18 18:11:00|2184.38|2182.88|2184.66|2183.16|2184.66|2183.16|2184.38|2182.88|0
1647627070000|2022-03-18 18:11:10|2184.8|2183.3|2184.52|2183.02|2184.94|2183.44|2184.39|2182.89|0
1647627080000|2022-03-18 18:11:20|2184.39|2182.89|2184.39|2182.89|2184.66|2183.16|2184.39|2182.89|0
1647627090000|2022-03-18 18:11:30|2184.4|2182.9|2184.4|2182.9|2184.4|2182.9|2184.4|2182.9|0
1647627100000|2022-03-18 18:11:40|2184.39|2182.89|2184.4|2182.9|2184.4|2182.9|2184.38|2182.88|0
1647627110000|2022-03-18 18:11:50|2184.13|2182.63|2184.13|2182.63|2184.13|2182.63|2184.13|2182.63|0
1647627120000|2022-03-18 18:12:00|2184.12|2182.62|2183.85|2182.35|2184.12|2182.62|2183.85|2182.35|0
1647627130000|2022-03-18 18:12:10|2183.86|2182.36|2184|2182.5|2184.13|2182.63|2183.86|2182.36|0
1647627140000|2022-03-18 18:12:20|2183.99|2182.49|2183.59|2182.09|2183.99|2182.49|2183.58|2182.08|0
1647627150000|2022-03-18 18:12:30|2183.45|2181.95|2183.33|2181.83|2183.6|2182.1|2183.33|2181.83|0
1647627160000|2022-03-18 18:12:40|2183.34|2181.84|2183.61|2182.11|2183.61|2182.11|2183.34|2181.84|0
1647627170000|2022-03-18 18:12:50|2183.34|2181.84|2183.61|2182.11|2183.88|2182.38|2183.34|2181.84|0
1647627180000|2022-03-18 18:13:00|2183.62|2182.12|2183.61|2182.11|2183.88|2182.38|2183.61|2182.11|0
1647627190000|2022-03-18 18:13:10|2183.62|2182.12|2183.62|2182.12|2183.88|2182.38|2183.62|2182.12|0
1647627200000|2022-03-18 18:13:20|2183.61|2182.11|2183.34|2181.84|2183.61|2182.11|2183.34|2181.84|0
1647627210000|2022-03-18 18:13:30|2183.61|2182.11|2183.48|2181.98|2183.62|2182.12|2183.48|2181.98|0
1647627220000|2022-03-18 18:13:40|2183.61|2182.11|2183.62|2182.12|2183.62|2182.12|2183.61|2182.11|0
1647627230000|2022-03-18 18:13:50|2183.63|2182.13|2183.62|2182.12|2183.63|2182.13|2183.62|2182.12|0
1647627240000|2022-03-18 18:14:00|2183.63|2182.13|2184.46|2182.96|2184.46|2182.96|2183.63|2182.13|0
1647627250000|2022-03-18 18:14:10|2184.47|2182.97|2184.73|2183.23|2184.73|2183.23|2184.46|2182.96|0
1647627260000|2022-03-18 18:14:20|2184.6|2183.1|2184.73|2183.23|2184.73|2183.23|2184.46|2182.96|0
1647627270000|2022-03-18 18:14:30|2184.74|2183.24|2185|2183.5|2185.01|2183.51|2184.74|2183.24|0
1647627280000|2022-03-18 18:14:40|2185.01|2183.51|2185|2183.5|2185.01|2183.51|2184.73|2183.23|0
1647627290000|2022-03-18 18:14:50|2185.01|2183.51|2185.01|2183.51|2185.01|2183.51|2185|2183.5|0
1647627300000|2022-03-18 18:15:00|2184.88|2183.38|2184.74|2183.24|2185.01|2183.51|2184.74|2183.24|0
1647627310000|2022-03-18 18:15:10|2184.88|2183.38|2185.84|2184.34|2185.84|2184.34|2184.88|2183.38|0
1647627320000|2022-03-18 18:15:20|2185.71|2184.21|2185.44|2183.94|2185.84|2184.34|2185.3|2183.8|0
1647627330000|2022-03-18 18:15:30|2185.3|2183.8|2185.03|2183.53|2185.3|2183.8|2185.03|2183.53|0
1647627340000|2022-03-18 18:15:40|2185.16|2183.66|2185.17|2183.67|2185.31|2183.81|2185.03|2183.53|0
1647627350000|2022-03-18 18:15:50|2185.31|2183.81|2185.04|2183.54|2185.31|2183.81|2185.03|2183.53|0
1647627360000|2022-03-18 18:16:00|2185.03|2183.53|2185.04|2183.54|2185.04|2183.54|2184.76|2183.26|0
1647627370000|2022-03-18 18:16:10|2185.03|2183.53|2185.31|2183.81|2185.31|2183.81|2184.76|2183.26|0
1647627380000|2022-03-18 18:16:20|2185.33|2183.83|2185.59|2184.09|2185.86|2184.36|2185.33|2183.83|0
1647627390000|2022-03-18 18:16:30|2185.58|2184.08|2185.31|2183.81|2185.58|2184.08|2185.31|2183.81|0
1647627400000|2022-03-18 18:16:40|2185.04|2183.54|2185.06|2183.56|2185.32|2183.82|2185.04|2183.54|0
1647627410000|2022-03-18 18:16:50|2185.33|2183.83|2185.05|2183.55|2185.33|2183.83|2185.05|2183.55|0
1647627430000|2022-03-18 18:17:10|2184.78|2183.28|2185.05|2183.55|2185.05|2183.55|2184.78|2183.28|0
1647627440000|2022-03-18 18:17:20|2185.32|2183.82|2185.34|2183.84|2185.34|2183.84|2185.32|2183.82|0
1647627450000|2022-03-18 18:17:30|2185.35|2183.85|2185.35|2183.85|2185.35|2183.85|2185.34|2183.84|0
1647627460000|2022-03-18 18:17:40|2185.36|2183.86|2185.09|2183.59|2185.36|2183.86|2185.08|2183.58|0
1647627480000|2022-03-18 18:18:00|2185.1|2183.6|2184.84|2183.34|2185.37|2183.87|2184.84|2183.34|0
1647627490000|2022-03-18 18:18:10|2184.83|2183.33|2184.54|2183.04|2184.83|2183.33|2184.54|2183.04|0
1647627500000|2022-03-18 18:18:20|2184.55|2183.05|2184.55|2183.05|2184.55|2183.05|2184.54|2183.04|0
1647627510000|2022-03-18 18:18:30|2184.54|2183.04|2184.54|2183.04|2184.55|2183.05|2184.54|2183.04|0
1647627520000|2022-03-18 18:18:40|2184.27|2182.77|2184.54|2183.04|2184.54|2183.04|2184.27|2182.77|0
1647627530000|2022-03-18 18:18:50|2184.53|2183.03|2183.99|2182.49|2184.53|2183.03|2183.99|2182.49|0
1647627540000|2022-03-18 18:19:00|2184.13|2182.63|2184.54|2183.04|2184.54|2183.04|2184.13|2182.63|0
1647627550000|2022-03-18 18:19:10|2184.53|2183.03|2184.12|2182.62|2184.53|2183.03|2184.12|2182.62|0
1647627560000|2022-03-18 18:19:20|2184.25|2182.75|2183.98|2182.48|2184.26|2182.76|2183.98|2182.48|0
1647627570000|2022-03-18 18:19:30|2183.97|2182.47|2183.84|2182.34|2183.98|2182.48|2183.7|2182.2|0
1647627580000|2022-03-18 18:19:40|2183.7|2182.2|2183.7|2182.2|2183.71|2182.21|2183.7|2182.2|0
1647627590000|2022-03-18 18:19:50|2183.71|2182.21|2183.85|2182.35|2183.85|2182.35|2183.57|2182.07|0
1647627600000|2022-03-18 18:20:00|2183.72|2182.22|2183.7|2182.2|2183.98|2182.48|2183.7|2182.2|0
1647627610000|2022-03-18 18:20:10|2183.57|2182.07|2183.43|2181.93|2183.57|2182.07|2183.42|2181.92|0
1647627620000|2022-03-18 18:20:20|2183.42|2181.92|2183.7|2182.2|2183.7|2182.2|2183.42|2181.92|0
1647627630000|2022-03-18 18:20:30|2183.71|2182.21|2183.69|2182.19|2183.96|2182.46|2183.69|2182.19|0
1647627650000|2022-03-18 18:20:50|2183.7|2182.2|2183.69|2182.19|2183.96|2182.46|2183.69|2182.19|0
1647627660000|2022-03-18 18:21:00|2183.68|2182.18|2183.4|2181.9|2183.68|2182.18|2183.4|2181.9|0
1647627670000|2022-03-18 18:21:10|2183.67|2182.17|2183.13|2181.63|2183.67|2182.17|2183.13|2181.63|0
1647627680000|2022-03-18 18:21:20|2183.12|2181.62|2182.85|2181.35|2183.12|2181.62|2182.85|2181.35|0
1647627690000|2022-03-18 18:21:30|2182.84|2181.34|2182.85|2181.35|2182.85|2181.35|2182.58|2181.08|0
1647627710000|2022-03-18 18:21:50|2183.12|2181.62|2182.85|2181.35|2183.12|2181.62|2182.85|2181.35|0
1647627720000|2022-03-18 18:22:00|2183.12|2181.62|2183.11|2181.61|2183.12|2181.62|2182.85|2181.35|0
1647627730000|2022-03-18 18:22:10|2183.12|2181.62|2182.85|2181.35|2183.4|2181.9|2182.85|2181.35|0
1647627740000|2022-03-18 18:22:20|2182.86|2181.36|2183.26|2181.76|2183.26|2181.76|2182.86|2181.36|0
1647627750000|2022-03-18 18:22:30|2183.39|2181.89|2183.4|2181.9|2183.4|2181.9|2183.39|2181.89|0
1647627760000|2022-03-18 18:22:40|2183.14|2181.64|2183.14|2181.64|2183.14|2181.64|2183.14|2181.64|0
1647627780000|2022-03-18 18:23:00|2183.15|2181.65|2183.7|2182.2|2183.83|2182.33|2183.15|2181.65|0
1647627790000|2022-03-18 18:23:10|2183.97|2182.47|2183.97|2182.47|2183.97|2182.47|2183.96|2182.46|0
1647627810000|2022-03-18 18:23:30|2183.98|2182.48|2183.7|2182.2|2183.98|2182.48|2183.7|2182.2|0
1647627820000|2022-03-18 18:23:40|2183.71|2182.21|2184.23|2182.73|2184.24|2182.74|2183.71|2182.21|0
1647627830000|2022-03-18 18:23:50|2184.24|2182.74|2184.22|2182.72|2184.24|2182.74|2184.22|2182.72|0
1647627840000|2022-03-18 18:24:00|2184.24|2182.74|2184.49|2182.99|2184.78|2183.28|2184.24|2182.74|0
1647627850000|2022-03-18 18:24:10|2184.22|2182.72|2184.5|2183|2184.5|2183|2184.22|2182.72|0
1647627860000|2022-03-18 18:24:20|2184.36|2182.86|2184.5|2183|2184.5|2183|2184.23|2182.73|0
1647627870000|2022-03-18 18:24:30|2184.23|2182.73|2184.24|2182.74|2184.24|2182.74|2184.23|2182.73|0
1647627880000|2022-03-18 18:24:40|2184.23|2182.73|2184.24|2182.74|2184.51|2183.01|2184.23|2182.73|0
1647627890000|2022-03-18 18:24:50|2184.51|2183.01|2184.79|2183.29|2184.79|2183.29|2184.51|2183.01|0
1647627900000|2022-03-18 18:25:00|2184.39|2182.89|2183.97|2182.47|2184.39|2182.89|2183.97|2182.47|0
1647627910000|2022-03-18 18:25:10|2184.1|2182.6|2183.7|2182.2|2184.24|2182.74|2183.69|2182.19|0
1647627920000|2022-03-18 18:25:20|2183.69|2182.19|2183.68|2182.18|2183.7|2182.2|2183.41|2181.91|0
1647627930000|2022-03-18 18:25:30|2183.67|2182.17|2183.68|2182.18|2183.68|2182.18|2183.67|2182.17|0
1647627940000|2022-03-18 18:25:40|2183.67|2182.17|2183.94|2182.44|2183.95|2182.45|2183.67|2182.17|0
1647627950000|2022-03-18 18:25:50|2183.67|2182.17|2183.39|2181.89|2183.67|2182.17|2183.39|2181.89|0
1647627960000|2022-03-18 18:26:00|2183.38|2181.88|2183.39|2181.89|2183.39|2181.89|2183.38|2181.88|0
1647627970000|2022-03-18 18:26:10|2183.38|2181.88|2183.39|2181.89|2183.39|2181.89|2183.38|2181.88|0
1647627980000|2022-03-18 18:26:20|2183.38|2181.88|2183.1|2181.6|2183.39|2181.89|2183.1|2181.6|0
1647627990000|2022-03-18 18:26:30|2183.11|2181.61|2183.39|2181.89|2183.66|2182.16|2183.11|2181.61|0
1647628000000|2022-03-18 18:26:40|2183.52|2182.02|2183.52|2182.02|2183.65|2182.15|2183.38|2181.88|0
1647628010000|2022-03-18 18:26:50|2183.65|2182.15|2183.65|2182.15|2183.66|2182.16|2183.38|2181.88|0
1647628020000|2022-03-18 18:27:00|2183.38|2181.88|2183.51|2182.01|2183.51|2182.01|2183.37|2181.87|0
1647628030000|2022-03-18 18:27:10|2183.64|2182.14|2183.51|2182.01|2183.65|2182.15|2183.39|2181.89|0
1647628040000|2022-03-18 18:27:20|2183.38|2181.88|2183.52|2182.02|2183.52|2182.02|2183.37|2181.87|0
1647628050000|2022-03-18 18:27:30|2183.65|2182.15|2183.39|2181.89|2183.66|2182.16|2183.39|2181.89|0
1647628060000|2022-03-18 18:27:40|2183.66|2182.16|2183.38|2181.88|2183.66|2182.16|2183.38|2181.88|0
1647628070000|2022-03-18 18:27:50|2183.37|2181.87|2183.38|2181.88|2183.38|2181.88|2183.37|2181.87|0
1647628080000|2022-03-18 18:28:00|2183.39|2181.89|2183.66|2182.16|2183.66|2182.16|2183.39|2181.89|0
1647628090000|2022-03-18 18:28:10|2183.65|2182.15|2183.38|2181.88|2183.65|2182.15|2183.37|2181.87|0
1647628100000|2022-03-18 18:28:20|2183.37|2181.87|2183.38|2181.88|2183.38|2181.88|2183.37|2181.87|0
1647628110000|2022-03-18 18:28:30|2183.37|2181.87|2183.66|2182.16|2183.66|2182.16|2183.1|2181.6|0
1647628120000|2022-03-18 18:28:40|2183.67|2182.17|2184.22|2182.72|2184.22|2182.72|2183.67|2182.17|0
1647628130000|2022-03-18 18:28:50|2184.21|2182.71|2184.22|2182.72|2184.22|2182.72|2184.21|2182.71|0
1647628140000|2022-03-18 18:29:00|2184.21|2182.71|2184.77|2183.27|2184.78|2183.28|2184.21|2182.71|0
1647628150000|2022-03-18 18:29:10|2184.64|2183.14|2184.48|2182.98|2184.77|2183.27|2184.22|2182.72|0
1647628160000|2022-03-18 18:29:20|2184.62|2183.12|2184.48|2182.98|2184.62|2183.12|2184.48|2182.98|0
1647628170000|2022-03-18 18:29:30|2184.21|2182.71|2184.21|2182.71|2184.21|2182.71|2184.21|2182.71|0
1647628180000|2022-03-18 18:29:40|2184.22|2182.72|2184.63|2183.13|2184.63|2183.13|2184.22|2182.72|0
1647628190000|2022-03-18 18:29:50|2184.76|2183.26|2184.5|2183|2184.76|2183.26|2184.22|2182.72|0
1647628200000|2022-03-18 18:30:00|2184.64|2183.14|2184.5|2183|2184.78|2183.28|2184.5|2183|0
1647628210000|2022-03-18 18:30:10|2184.49|2182.99|2184.49|2182.99|2184.49|2182.99|2184.48|2182.98|0
1647628220000|2022-03-18 18:30:20|2184.62|2183.12|2184.21|2182.71|2184.63|2183.13|2184.21|2182.71|0
1647628230000|2022-03-18 18:30:30|2184.2|2182.7|2184.21|2182.71|2184.21|2182.71|2183.93|2182.43|0
1647628240000|2022-03-18 18:30:40|2184.47|2182.97|2184.2|2182.7|2184.47|2182.97|2184.2|2182.7|0
1647628250000|2022-03-18 18:30:50|2184.19|2182.69|2184.34|2182.84|2184.34|2182.84|2184.19|2182.69|0
1647628260000|2022-03-18 18:31:00|2184.47|2182.97|2183.91|2182.41|2184.48|2182.98|2183.91|2182.41|0
1647628270000|2022-03-18 18:31:10|2183.9|2182.4|2183.91|2182.41|2183.91|2182.41|2183.9|2182.4|0
1647628280000|2022-03-18 18:31:20|2183.9|2182.4|2183.91|2182.41|2183.91|2182.41|2183.9|2182.4|0
1647628290000|2022-03-18 18:31:30|2183.9|2182.4|2183.9|2182.4|2183.9|2182.4|2183.63|2182.13|0
1647628300000|2022-03-18 18:31:40|2183.91|2182.41|2183.89|2182.39|2184.17|2182.67|2183.89|2182.39|0
1647628310000|2022-03-18 18:31:50|2183.76|2182.26|2183.63|2182.13|2183.76|2182.26|2183.35|2181.85|0
1647628320000|2022-03-18 18:32:00|2183.64|2182.14|2183.62|2182.12|2183.77|2182.27|2183.62|2182.12|0
1647628340000|2022-03-18 18:32:20|2183.61|2182.11|2183.34|2181.84|2183.62|2182.12|2183.33|2181.83|0
1647628350000|2022-03-18 18:32:30|2183.33|2181.83|2183.48|2181.98|2183.62|2182.12|2183.33|2181.83|0
1647628360000|2022-03-18 18:32:40|2183.62|2182.12|2183.78|2182.28|2183.92|2182.42|2183.62|2182.12|0
1647628370000|2022-03-18 18:32:50|2183.91|2182.41|2183.91|2182.41|2184.19|2182.69|2183.91|2182.41|0
1647628380000|2022-03-18 18:33:00|2183.92|2182.42|2183.91|2182.41|2184.19|2182.69|2183.77|2182.27|0
1647628390000|2022-03-18 18:33:10|2183.92|2182.42|2183.91|2182.41|2184.19|2182.69|2183.91|2182.41|0
1647628400000|2022-03-18 18:33:20|2184.18|2182.68|2184.32|2182.82|2184.32|2182.82|2184.18|2182.68|0
1647628410000|2022-03-18 18:33:30|2184.19|2182.69|2184.19|2182.69|2184.19|2182.69|2184.19|2182.69|0
1647628420000|2022-03-18 18:33:40|2184.2|2182.7|2184.74|2183.24|2184.75|2183.25|2184.2|2182.7|0
1647628430000|2022-03-18 18:33:50|2184.73|2183.23|2183.4|2181.9|2184.74|2183.24|2183.39|2181.89|0
1647628440000|2022-03-18 18:34:00|2183.39|2181.89|2183.4|2181.9|2183.4|2181.9|2183.12|2181.62|0
1647628450000|2022-03-18 18:34:10|2183.8|2182.3|2184.08|2182.58|2184.22|2182.72|2183.8|2182.3|0
1647628460000|2022-03-18 18:34:20|2184.09|2182.59|2183.96|2182.46|2184.22|2182.72|2183.96|2182.46|0
1647628470000|2022-03-18 18:34:30|2183.95|2182.45|2183.95|2182.45|2183.96|2182.46|2183.95|2182.45|0
1647628480000|2022-03-18 18:34:40|2183.96|2182.46|2184.22|2182.72|2184.22|2182.72|2183.95|2182.45|0
1647628490000|2022-03-18 18:34:50|2184.23|2182.73|2184.23|2182.73|2184.23|2182.73|2184.22|2182.72|0
1647628500000|2022-03-18 18:35:00|2184.22|2182.72|2184.23|2182.73|2184.24|2182.74|2183.95|2182.45|0
1647628510000|2022-03-18 18:35:10|2184.24|2182.74|2184.66|2183.16|2184.79|2183.29|2184.24|2182.74|0
1647628520000|2022-03-18 18:35:20|2184.53|2183.03|2184.53|2183.03|2184.66|2183.16|2184.53|2183.03|0
1647628530000|2022-03-18 18:35:30|2184.52|2183.02|2184.8|2183.3|2184.8|2183.3|2184.52|2183.02|0
1647628540000|2022-03-18 18:35:40|2184.79|2183.29|2184.8|2183.3|2184.8|2183.3|2184.79|2183.29|0
1647628550000|2022-03-18 18:35:50|2184.81|2183.31|2184.8|2183.3|2185.08|2183.58|2184.8|2183.3|0
1647628560000|2022-03-18 18:36:00|2184.94|2183.44|2184.8|2183.3|2184.94|2183.44|2184.79|2183.29|0
1647628570000|2022-03-18 18:36:10|2184.79|2183.29|2185.07|2183.57|2185.07|2183.57|2184.79|2183.29|0
1647628580000|2022-03-18 18:36:20|2185.08|2183.58|2185.35|2183.85|2185.35|2183.85|2185.07|2183.57|0
1647628590000|2022-03-18 18:36:30|2185.36|2183.86|2185.37|2183.87|2185.51|2184.01|2185.36|2183.86|0
1647628600000|2022-03-18 18:36:40|2185.64|2184.14|2185.65|2184.15|2185.65|2184.15|2185.36|2183.86|0
1647628610000|2022-03-18 18:36:50|2185.64|2184.14|2186.07|2184.57|2186.07|2184.57|2185.64|2184.14|0
1647628620000|2022-03-18 18:37:00|2186.2|2184.7|2186.05|2184.55|2186.2|2184.7|2185.64|2184.14|0
1647628630000|2022-03-18 18:37:10|2186.19|2184.69|2186.2|2184.7|2186.2|2184.7|2185.91|2184.41|0
1647628640000|2022-03-18 18:37:20|2186.21|2184.71|2186.2|2184.7|2186.48|2184.98|2186.19|2184.69|0
1647628650000|2022-03-18 18:37:30|2186.21|2184.71|2186.47|2184.97|2186.47|2184.97|2186.2|2184.7|0
1647628670000|2022-03-18 18:37:50|2186.48|2184.98|2186.47|2184.97|2186.62|2185.12|2186.47|2184.97|0
1647628680000|2022-03-18 18:38:00|2186.46|2184.96|2186.46|2184.96|2186.46|2184.96|2186.46|2184.96|0
1647628690000|2022-03-18 18:38:10|2186.45|2184.95|2186.18|2184.68|2186.45|2184.95|2185.9|2184.4|0
1647628700000|2022-03-18 18:38:20|2186.17|2184.67|2186.2|2184.7|2186.2|2184.7|2185.9|2184.4|0
1647628720000|2022-03-18 18:38:40|2186.21|2184.71|2186.21|2184.71|2186.35|2184.85|2186.2|2184.7|0
1647628730000|2022-03-18 18:38:50|2186.22|2184.72|2185.94|2184.44|2186.35|2184.85|2185.94|2184.44|0
1647628740000|2022-03-18 18:39:00|2185.93|2184.43|2185.93|2184.43|2185.93|2184.43|2185.66|2184.16|0
1647628750000|2022-03-18 18:39:10|2185.66|2184.16|2185.66|2184.16|2185.67|2184.17|2185.66|2184.16|0
1647628760000|2022-03-18 18:39:20|2185.67|2184.17|2185.94|2184.44|2185.94|2184.44|2185.67|2184.17|0
1647628770000|2022-03-18 18:39:30|2186.21|2184.71|2185.93|2184.43|2186.21|2184.71|2185.93|2184.43|0
1647628780000|2022-03-18 18:39:40|2185.94|2184.44|2186.07|2184.57|2186.07|2184.57|2185.93|2184.43|0
1647628790000|2022-03-18 18:39:50|2185.93|2184.43|2186.47|2184.97|2186.47|2184.97|2185.93|2184.43|0
1647628800000|2022-03-18 18:40:00|2186.46|2184.96|2186.47|2184.97|2186.47|2184.97|2186.2|2184.7|0
1647628810000|2022-03-18 18:40:10|2186.46|2184.96|2186.48|2184.98|2186.48|2184.98|2186.46|2184.96|0
1647628820000|2022-03-18 18:40:20|2186.75|2185.25|2186.48|2184.98|2186.75|2185.25|2186.47|2184.97|0
1647628830000|2022-03-18 18:40:30|2186.47|2184.97|2186.2|2184.7|2186.48|2184.98|2186.2|2184.7|0
1647628840000|2022-03-18 18:40:40|2186.19|2184.69|2186.75|2185.25|2186.75|2185.25|2186.06|2184.56|0
1647628850000|2022-03-18 18:40:50|2186.48|2184.98|2186.75|2185.25|2186.75|2185.25|2186.47|2184.97|0
1647628860000|2022-03-18 18:41:00|2187.02|2185.52|2187.03|2185.53|2187.03|2185.53|2187.02|2185.52|0
1647628880000|2022-03-18 18:41:20|2187.04|2185.54|2187.03|2185.53|2187.31|2185.81|2187.03|2185.53|0
1647628890000|2022-03-18 18:41:30|2187.16|2185.66|2185.91|2184.41|2187.16|2185.66|2185.91|2184.41|0
1647628900000|2022-03-18 18:41:40|2185.89|2184.39|2185.06|2183.56|2185.89|2184.39|2184.79|2183.29|0
1647628910000|2022-03-18 18:41:50|2185.2|2183.7|2186.01|2184.51|2186.02|2184.52|2185.05|2183.55|0
1647628920000|2022-03-18 18:42:00|2186.02|2184.52|2185.87|2184.37|2186.15|2184.65|2185.6|2184.1|0
1647628930000|2022-03-18 18:42:10|2185.6|2184.1|2185.04|2183.54|2185.6|2184.1|2185.04|2183.54|0
1647628940000|2022-03-18 18:42:20|2185.03|2183.53|2184.48|2182.98|2185.03|2183.53|2184.48|2182.98|0
1647628950000|2022-03-18 18:42:30|2184.75|2183.25|2184.75|2183.25|2184.76|2183.26|2184.74|2183.24|0
1647628960000|2022-03-18 18:42:40|2184.74|2183.24|2184.48|2182.98|2184.74|2183.24|2184.34|2182.84|0
1647628970000|2022-03-18 18:42:50|2184.49|2182.99|2184.48|2182.98|2184.75|2183.25|2183.91|2182.41|0
1647628980000|2022-03-18 18:43:00|2184.49|2182.99|2184.75|2183.25|2185.03|2183.53|2184.49|2182.99|0
1647628990000|2022-03-18 18:43:10|2184.76|2183.26|2184.76|2183.26|2184.77|2183.27|2184.76|2183.26|0
1647629000000|2022-03-18 18:43:20|2184.77|2183.27|2185.17|2183.67|2185.17|2183.67|2184.77|2183.27|0
1647629010000|2022-03-18 18:43:30|2185.3|2183.8|2185.57|2184.07|2185.57|2184.07|2185.03|2183.53|0
1647629020000|2022-03-18 18:43:40|2185.31|2183.81|2185.44|2183.94|2185.58|2184.08|2185.3|2183.8|0
1647629030000|2022-03-18 18:43:50|2185.31|2183.81|2185.31|2183.81|2185.44|2183.94|2185.3|2183.8|0
1647629040000|2022-03-18 18:44:00|2185.32|2183.82|2185.32|2183.82|2185.59|2184.09|2185.31|2183.81|0
1647629050000|2022-03-18 18:44:10|2185.31|2183.81|2185.05|2183.55|2185.32|2183.82|2184.91|2183.41|0
1647629060000|2022-03-18 18:44:20|2185.04|2183.54|2184.91|2183.41|2185.04|2183.54|2184.77|2183.27|0
1647629070000|2022-03-18 18:44:30|2184.78|2183.28|2184.77|2183.27|2184.78|2183.28|2184.77|2183.27|0
1647629080000|2022-03-18 18:44:40|2184.5|2183|2184.5|2183|2184.5|2183|2184.5|2183|0
1647629090000|2022-03-18 18:44:50|2184.49|2182.99|2184.23|2182.73|2184.49|2182.99|2184.23|2182.73|0
1647629100000|2022-03-18 18:45:00|2184.22|2182.72|2184.37|2182.87|2184.5|2183|2184.22|2182.72|0
1647629110000|2022-03-18 18:45:10|2184.5|2183|2184.51|2183.01|2184.51|2183.01|2184.5|2183|0
1647629120000|2022-03-18 18:45:20|2184.52|2183.02|2184.78|2183.28|2184.78|2183.28|2184.5|2183|0
1647629130000|2022-03-18 18:45:30|2184.64|2183.14|2184.78|2183.28|2184.78|2183.28|2184.5|2183|0
1647629150000|2022-03-18 18:45:50|2185.05|2183.55|2185.33|2183.83|2185.62|2184.12|2185.05|2183.55|0
1647629160000|2022-03-18 18:46:00|2185.34|2183.84|2185.19|2183.69|2185.61|2184.11|2185.06|2183.56|0
1647629170000|2022-03-18 18:46:10|2185.32|2183.82|2185.32|2183.82|2185.34|2183.84|2185.06|2183.56|0
1647629180000|2022-03-18 18:46:20|2185.06|2183.56|2185.62|2184.12|2185.62|2184.12|2185.06|2183.56|0
1647629190000|2022-03-18 18:46:30|2185.61|2184.11|2185.62|2184.12|2185.62|2184.12|2185.61|2184.11|0
1647629200000|2022-03-18 18:46:40|2185.61|2184.11|2185.61|2184.11|2185.62|2184.12|2185.33|2183.83|0
1647629210000|2022-03-18 18:46:50|2185.62|2184.12|2185.89|2184.39|2185.89|2184.39|2185.61|2184.11|0
1647629220000|2022-03-18 18:47:00|2186.16|2184.66|2186.17|2184.67|2186.18|2184.68|2185.61|2184.11|0
1647629230000|2022-03-18 18:47:10|2186.18|2184.68|2185.89|2184.39|2186.18|2184.68|2185.89|2184.39|0
1647629240000|2022-03-18 18:47:20|2185.62|2184.12|2185.62|2184.12|2185.62|2184.12|2185.34|2183.84|0
1647629250000|2022-03-18 18:47:30|2185.61|2184.11|2185.35|2183.85|2185.62|2184.12|2185.34|2183.84|0
1647629260000|2022-03-18 18:47:40|2185.62|2184.12|2185.35|2183.85|2185.63|2184.13|2185.35|2183.85|0
1647629270000|2022-03-18 18:47:50|2185.48|2183.98|2185.62|2184.12|2185.62|2184.12|2185.34|2183.84|0
1647629280000|2022-03-18 18:48:00|2185.61|2184.11|2185.34|2183.84|2185.61|2184.11|2185.34|2183.84|0
1647629290000|2022-03-18 18:48:10|2185.35|2183.85|2185.9|2184.4|2185.91|2184.41|2185.35|2183.85|0
1647629300000|2022-03-18 18:48:20|2185.63|2184.13|2185.49|2183.99|2185.63|2184.13|2185.49|2183.99|0
1647629310000|2022-03-18 18:48:30|2185.63|2184.13|2185.63|2184.13|2185.63|2184.13|2185.63|2184.13|0
1647629320000|2022-03-18 18:48:40|2185.64|2184.14|2185.64|2184.14|2185.64|2184.14|2185.64|2184.14|0
1647629340000|2022-03-18 18:49:00|2185.63|2184.13|2185.63|2184.13|2185.63|2184.13|2185.36|2183.86|0
1647629350000|2022-03-18 18:49:10|2185.64|2184.14|2185.91|2184.41|2185.92|2184.42|2185.64|2184.14|0
1647629360000|2022-03-18 18:49:20|2185.9|2184.4|2185.9|2184.4|2185.91|2184.41|2185.9|2184.4|0
1647629370000|2022-03-18 18:49:30|2185.91|2184.41|2186.17|2184.67|2186.18|2184.68|2185.91|2184.41|0
1647629380000|2022-03-18 18:49:40|2186.18|2184.68|2186.16|2184.66|2186.44|2184.94|2186.16|2184.66|0
1647629390000|2022-03-18 18:49:50|2186.15|2184.65|2186.16|2184.66|2186.17|2184.67|2185.89|2184.39|0
1647629400000|2022-03-18 18:50:00|2186.17|2184.67|2186.17|2184.67|2186.17|2184.67|2186.16|2184.66|0
1647629410000|2022-03-18 18:50:10|2186.18|2184.68|2186.45|2184.95|2186.45|2184.95|2186.18|2184.68|0
1647629420000|2022-03-18 18:50:20|2186.72|2185.22|2186.72|2185.22|2186.72|2185.22|2186.45|2184.95|0
1647629430000|2022-03-18 18:50:30|2186.58|2185.08|2186.72|2185.22|2186.72|2185.22|2186.44|2184.94|0
1647629440000|2022-03-18 18:50:40|2186.73|2185.23|2187.01|2185.51|2187.01|2185.51|2186.73|2185.23|0
1647629460000|2022-03-18 18:51:00|2187.28|2185.78|2187.01|2185.51|2187.29|2185.79|2187.01|2185.51|0
1647629470000|2022-03-18 18:51:10|2187.15|2185.65|2187.01|2185.51|2187.29|2185.79|2187.01|2185.51|0
1647629480000|2022-03-18 18:51:20|2187.14|2185.64|2187.28|2185.78|2187.29|2185.79|2187.01|2185.51|0
1647629490000|2022-03-18 18:51:30|2187.29|2185.79|2187.02|2185.52|2187.29|2185.79|2187.01|2185.51|0
1647629500000|2022-03-18 18:51:40|2187.01|2185.51|2187.02|2185.52|2187.02|2185.52|2187.01|2185.51|0
1647629510000|2022-03-18 18:51:50|2187.01|2185.51|2187.01|2185.51|2187.02|2185.52|2187.01|2185.51|0
1647629520000|2022-03-18 18:52:00|2187.02|2185.52|2186.61|2185.11|2187.02|2185.52|2186.61|2185.11|0
1647629530000|2022-03-18 18:52:10|2186.62|2185.12|2186.49|2184.99|2186.62|2185.12|2186.48|2184.98|0
1647629540000|2022-03-18 18:52:20|2186.48|2184.98|2185.67|2184.17|2186.48|2184.98|2185.66|2184.16|0
1647629550000|2022-03-18 18:52:30|2185.68|2184.18|2185.68|2184.18|2185.68|2184.18|2185.68|2184.18|0
1647629560000|2022-03-18 18:52:40|2185.67|2184.17|2185.67|2184.17|2185.68|2184.18|2185.67|2184.17|0
1647629570000|2022-03-18 18:52:50|2185.68|2184.18|2185.39|2183.89|2185.68|2184.18|2185.39|2183.89|0
1647629580000|2022-03-18 18:53:00|2185.38|2183.88|2185.24|2183.74|2185.38|2183.88|2185.11|2183.61|0
1647629590000|2022-03-18 18:53:10|2185.38|2183.88|2185.38|2183.88|2185.38|2183.88|2185.37|2183.87|0
1647629600000|2022-03-18 18:53:20|2185.39|2183.89|2185.38|2183.88|2185.39|2183.89|2185.38|2183.88|0
1647629610000|2022-03-18 18:53:30|2185.11|2183.61|2185.67|2184.17|2185.67|2184.17|2185.11|2183.61|0
1647629620000|2022-03-18 18:53:40|2185.68|2184.18|2185.93|2184.43|2185.94|2184.44|2185.66|2184.16|0
1647629630000|2022-03-18 18:53:50|2185.94|2184.44|2185.94|2184.44|2185.94|2184.44|2185.93|2184.43|0
1647629640000|2022-03-18 18:54:00|2185.93|2184.43|2185.93|2184.43|2185.93|2184.43|2185.93|2184.43|0
1647629650000|2022-03-18 18:54:10|2185.94|2184.44|2186.21|2184.71|2186.21|2184.71|2185.94|2184.44|0
1647629660000|2022-03-18 18:54:20|2186.48|2184.98|2186.48|2184.98|2186.48|2184.98|2186.48|2184.98|0
1647629670000|2022-03-18 18:54:30|2186.21|2184.71|2186.35|2184.85|2186.35|2184.85|2186.21|2184.71|0
1647629680000|2022-03-18 18:54:40|2186.21|2184.71|2186.35|2184.85|2186.35|2184.85|2186.21|2184.71|0
1647629690000|2022-03-18 18:54:50|2186.21|2184.71|2186.21|2184.71|2186.34|2184.84|2186.2|2184.7|0
1647629700000|2022-03-18 18:55:00|2186.24|2184.74|2185.95|2184.45|2186.24|2184.74|2185.95|2184.45|0
1647629710000|2022-03-18 18:55:10|2185.68|2184.18|2185.41|2183.91|2185.68|2184.18|2185.41|2183.91|0
1647629720000|2022-03-18 18:55:20|2185.4|2183.9|2185.4|2183.9|2185.41|2183.91|2185.4|2183.9|0
1647629730000|2022-03-18 18:55:30|2185.39|2183.89|2185.82|2184.32|2185.82|2184.32|2185.13|2183.63|0
1647629740000|2022-03-18 18:55:40|2185.68|2184.18|2185.26|2183.76|2185.69|2184.19|2185.26|2183.76|0
1647629750000|2022-03-18 18:55:50|2185.13|2183.63|2185.4|2183.9|2185.41|2183.91|2185.13|2183.63|0
1647629760000|2022-03-18 18:56:00|2185.27|2183.77|2185.13|2183.63|2185.27|2183.77|2184.85|2183.35|0
1647629770000|2022-03-18 18:56:10|2185.14|2183.64|2186.11|2184.61|2186.11|2184.61|2185.14|2183.64|0
1647629780000|2022-03-18 18:56:20|2186.1|2184.6|2185.96|2184.46|2186.1|2184.6|2185.83|2184.33|0
1647629790000|2022-03-18 18:56:30|2185.95|2184.45|2185.68|2184.18|2185.95|2184.45|2185.68|2184.18|0
1647629800000|2022-03-18 18:56:40|2185.69|2184.19|2186.24|2184.74|2186.24|2184.74|2185.69|2184.19|0
1647629810000|2022-03-18 18:56:50|2186.23|2184.73|2186.24|2184.74|2186.24|2184.74|2186.23|2184.73|0
1647629820000|2022-03-18 18:57:00|2186.51|2185.01|2186.24|2184.74|2186.51|2185.01|2186.24|2184.74|0
1647629830000|2022-03-18 18:57:10|2185.97|2184.47|2186.24|2184.74|2186.24|2184.74|2185.97|2184.47|0
1647629840000|2022-03-18 18:57:20|2186.51|2185.01|2186.24|2184.74|2186.52|2185.02|2186.24|2184.74|0
1647629850000|2022-03-18 18:57:30|2186.25|2184.75|2186.24|2184.74|2186.38|2184.88|2186.24|2184.74|0
1647629870000|2022-03-18 18:57:50|2186.23|2184.73|2186.1|2184.6|2186.24|2184.74|2185.96|2184.46|0
1647629880000|2022-03-18 18:58:00|2185.97|2184.47|2186.1|2184.6|2186.1|2184.6|2185.97|2184.47|0
1647629890000|2022-03-18 18:58:10|2185.96|2184.46|2186.1|2184.6|2186.1|2184.6|2185.96|2184.46|0
1647629900000|2022-03-18 18:58:20|2185.96|2184.46|2186.23|2184.73|2186.24|2184.74|2185.96|2184.46|0
1647629910000|2022-03-18 18:58:30|2186.24|2184.74|2186.24|2184.74|2186.24|2184.74|2186.23|2184.73|0
1647629920000|2022-03-18 18:58:40|2186.23|2184.73|2185.7|2184.2|2186.23|2184.73|2185.7|2184.2|0
1647629940000|2022-03-18 18:59:00|2185.69|2184.19|2186.25|2184.75|2186.25|2184.75|2185.69|2184.19|0
1647629950000|2022-03-18 18:59:10|2186.52|2185.02|2186.52|2185.02|2186.65|2185.15|2186.38|2184.88|0
1647629960000|2022-03-18 18:59:20|2186.38|2184.88|2186.25|2184.75|2186.38|2184.88|2185.97|2184.47|0
1647629970000|2022-03-18 18:59:30|2186.11|2184.61|2186.11|2184.61|2186.11|2184.61|2186.11|2184.61|0
1647629980000|2022-03-18 18:59:40|2186.25|2184.75|2185.97|2184.47|2186.25|2184.75|2185.97|2184.47|0
1647629990000|2022-03-18 18:59:50|2185.98|2184.48|2186.25|2184.75|2186.25|2184.75|2185.98|2184.48|0
1647630000000|2022-03-18 19:00:00|2186.24|2184.74|2186.25|2184.75|2186.25|2184.75|2185.97|2184.47|0
1647630010000|2022-03-18 19:00:10|2186.27|2184.77|2186.25|2184.75|2186.67|2185.17|2186.25|2184.75|0
1647630020000|2022-03-18 19:00:20|2186.24|2184.74|2185.81|2184.31|2186.24|2184.74|2185.68|2184.18|0
1647630030000|2022-03-18 19:00:30|2185.95|2184.45|2186.25|2184.75|2186.25|2184.75|2185.67|2184.17|0
1647630040000|2022-03-18 19:00:40|2186.52|2185.02|2186.11|2184.61|2186.52|2185.02|2186.1|2184.6|0
1647630050000|2022-03-18 19:00:50|2185.97|2184.47|2185.97|2184.47|2186.11|2184.61|2185.97|2184.47|0
1647630060000|2022-03-18 19:01:00|2186.1|2184.6|2186.23|2184.73|2186.23|2184.73|2185.95|2184.45|0
1647630070000|2022-03-18 19:01:10|2186.24|2184.74|2186.65|2185.15|2186.78|2185.28|2186.24|2184.74|0
1647630080000|2022-03-18 19:01:20|2186.64|2185.14|2186.79|2185.29|2186.79|2185.29|2186.51|2185.01|0
1647630090000|2022-03-18 19:01:30|2186.8|2185.3|2186.79|2185.29|2186.8|2185.3|2186.79|2185.29|0
1647630100000|2022-03-18 19:01:40|2186.8|2185.3|2186.79|2185.29|2186.93|2185.43|2186.78|2185.28|0
1647630110000|2022-03-18 19:01:50|2186.8|2185.3|2186.81|2185.31|2186.81|2185.31|2186.53|2185.03|0
1647630120000|2022-03-18 19:02:00|2186.82|2185.32|2187.09|2185.59|2187.09|2185.59|2186.81|2185.31|0
1647630130000|2022-03-18 19:02:10|2186.82|2185.32|2186.8|2185.3|2187.09|2185.59|2186.8|2185.3|0
1647630140000|2022-03-18 19:02:20|2186.81|2185.31|2187.08|2185.58|2187.08|2185.58|2186.81|2185.31|0
1647630150000|2022-03-18 19:02:30|2187.09|2185.59|2186.56|2185.06|2187.09|2185.59|2186.56|2185.06|0
1647630160000|2022-03-18 19:02:40|2186.3|2184.8|2186.3|2184.8|2186.31|2184.81|2186.02|2184.52|0
1647630170000|2022-03-18 19:02:50|2186.31|2184.81|2186.57|2185.07|2186.57|2185.07|2186.3|2184.8|0
1647630180000|2022-03-18 19:03:00|2186.44|2184.94|2186.57|2185.07|2186.58|2185.08|2186.44|2184.94|0
1647630190000|2022-03-18 19:03:10|2186.58|2185.08|2186.57|2185.07|2186.58|2185.08|2186.57|2185.07|0
1647630200000|2022-03-18 19:03:20|2186.58|2185.08|2186.57|2185.07|2186.85|2185.35|2186.57|2185.07|0
1647630210000|2022-03-18 19:03:30|2186.58|2185.08|2186.59|2185.09|2186.59|2185.09|2186.31|2184.81|0
1647630220000|2022-03-18 19:03:40|2186.32|2184.82|2186.6|2185.1|2186.6|2185.1|2186.05|2184.55|0
1647630230000|2022-03-18 19:03:50|2186.58|2185.08|2186.59|2185.09|2186.6|2185.1|2186.31|2184.81|0
1647630240000|2022-03-18 19:04:00|2186.86|2185.36|2186.87|2185.37|2186.87|2185.37|2186.86|2185.36|0
1647630250000|2022-03-18 19:04:10|2186.86|2185.36|2186.72|2185.22|2186.86|2185.36|2186.58|2185.08|0
1647630260000|2022-03-18 19:04:20|2186.59|2185.09|2186.85|2185.35|2186.86|2185.36|2186.58|2185.08|0
1647630270000|2022-03-18 19:04:30|2186.86|2185.36|2186.86|2185.36|2186.86|2185.36|2186.85|2185.35|0
1647630280000|2022-03-18 19:04:40|2186.87|2185.37|2187.14|2185.64|2187.14|2185.64|2186.87|2185.37|0
1647630290000|2022-03-18 19:04:50|2187.01|2185.51|2186.87|2185.37|2187.14|2185.64|2186.87|2185.37|0
1647630300000|2022-03-18 19:05:00|2186.86|2185.36|2186.85|2185.35|2186.87|2185.37|2186.59|2185.09|0
1647630310000|2022-03-18 19:05:10|2186.86|2185.36|2186.85|2185.35|2186.86|2185.36|2186.72|2185.22|0
1647630320000|2022-03-18 19:05:20|2186.86|2185.36|2186.85|2185.35|2186.86|2185.36|2186.85|2185.35|0
1647630330000|2022-03-18 19:05:30|2186.86|2185.36|2187.14|2185.64|2187.14|2185.64|2186.86|2185.36|0
1647630340000|2022-03-18 19:05:40|2187.13|2185.63|2187.41|2185.91|2187.41|2185.91|2187.13|2185.63|0
1647630350000|2022-03-18 19:05:50|2187.4|2185.9|2187.4|2185.9|2187.41|2185.91|2187.39|2185.89|0
1647630360000|2022-03-18 19:06:00|2187.39|2185.89|2187.39|2185.89|2187.4|2185.9|2187.39|2185.89|0
1647630370000|2022-03-18 19:06:10|2187.13|2185.63|2187.4|2185.9|2187.4|2185.9|2187.13|2185.63|0
1647630380000|2022-03-18 19:06:20|2187.39|2185.89|2187.4|2185.9|2187.4|2185.9|2187.13|2185.63|0
1647630390000|2022-03-18 19:06:30|2187.39|2185.89|2187.39|2185.89|2187.39|2185.89|2187.39|2185.89|0
1647630410000|2022-03-18 19:06:50|2187.4|2185.9|2187.67|2186.17|2187.67|2186.17|2187.4|2185.9|0
1647630420000|2022-03-18 19:07:00|2187.66|2186.16|2187.39|2185.89|2187.67|2186.17|2187.39|2185.89|0
1647630430000|2022-03-18 19:07:10|2187.4|2185.9|2187.67|2186.17|2187.67|2186.17|2187.39|2185.89|0
1647630440000|2022-03-18 19:07:20|2187.68|2186.18|2187.68|2186.18|2187.68|2186.18|2187.67|2186.17|0
1647630450000|2022-03-18 19:07:30|2187.67|2186.17|2187.95|2186.45|2187.95|2186.45|2187.67|2186.17|0
1647630470000|2022-03-18 19:07:50|2187.94|2186.44|2187.67|2186.17|2187.94|2186.44|2187.66|2186.16|0
1647630480000|2022-03-18 19:08:00|2187.68|2186.18|2187.67|2186.17|2187.68|2186.18|2187.67|2186.17|0
1647630490000|2022-03-18 19:08:10|2187.68|2186.18|2187.95|2186.45|2187.95|2186.45|2187.67|2186.17|0
1647630500000|2022-03-18 19:08:20|2187.68|2186.18|2187.67|2186.17|2187.68|2186.18|2187.67|2186.17|0
1647630510000|2022-03-18 19:08:30|2187.68|2186.18|2187.68|2186.18|2187.68|2186.18|2187.67|2186.17|0
1647630520000|2022-03-18 19:08:40|2187.95|2186.45|2187.95|2186.45|2187.95|2186.45|2187.95|2186.45|0
1647630540000|2022-03-18 19:09:00|2187.69|2186.19|2187.69|2186.19|2187.69|2186.19|2187.69|2186.19|0
1647630550000|2022-03-18 19:09:10|2188.09|2186.59|2187.97|2186.47|2188.24|2186.74|2187.96|2186.46|0
1647630560000|2022-03-18 19:09:20|2187.96|2186.46|2187.98|2186.48|2187.98|2186.48|2187.96|2186.46|0
1647630570000|2022-03-18 19:09:30|2188.25|2186.75|2187.98|2186.48|2188.25|2186.75|2187.98|2186.48|0
1647630580000|2022-03-18 19:09:40|2188.12|2186.62|2188.12|2186.62|2188.12|2186.62|2188.12|2186.62|0
1647630590000|2022-03-18 19:09:50|2187.98|2186.48|2188.26|2186.76|2188.27|2186.77|2187.98|2186.48|0
1647630600000|2022-03-18 19:10:00|2188.27|2186.77|2188.48|2186.98|2188.62|2187.12|2188.26|2186.76|0
1647630610000|2022-03-18 19:10:10|2188.49|2186.99|2188.63|2187.13|2188.64|2187.14|2188.36|2186.86|0
1647630620000|2022-03-18 19:10:20|2188.64|2187.14|2188.65|2187.15|2188.94|2187.44|2188.64|2187.14|0
1647630630000|2022-03-18 19:10:30|2188.66|2187.16|2188.65|2187.15|2188.93|2187.43|2188.65|2187.15|0
1647630640000|2022-03-18 19:10:40|2188.66|2187.16|2188.66|2187.16|2188.66|2187.16|2188.65|2187.15|0
1647630650000|2022-03-18 19:10:50|2188.65|2187.15|2188.94|2187.44|2188.94|2187.44|2188.65|2187.15|0
1647630660000|2022-03-18 19:11:00|2188.67|2187.17|2188.67|2187.17|2188.67|2187.17|2188.66|2187.16|0
1647630670000|2022-03-18 19:11:10|2188.66|2187.16|2188.67|2187.17|2188.67|2187.17|2188.66|2187.16|0
1647630680000|2022-03-18 19:11:20|2188.66|2187.16|2188.54|2187.04|2188.66|2187.16|2188.39|2186.89|0
1647630690000|2022-03-18 19:11:30|2188.67|2187.17|2188.41|2186.91|2188.67|2187.17|2188.4|2186.9|0
1647630700000|2022-03-18 19:11:40|2188.42|2186.92|2188.41|2186.91|2188.42|2186.92|2188.41|2186.91|0
1647630710000|2022-03-18 19:11:50|2188.68|2187.18|2188.67|2187.17|2188.69|2187.19|2188.67|2187.17|0
1647630720000|2022-03-18 19:12:00|2188.94|2187.44|2188.95|2187.45|2188.95|2187.45|2188.94|2187.44|0
1647630730000|2022-03-18 19:12:10|2188.94|2187.44|2188.93|2187.43|2188.94|2187.44|2188.92|2187.42|0
1647630740000|2022-03-18 19:12:20|2188.94|2187.44|2188.94|2187.44|2188.94|2187.44|2188.93|2187.43|0
1647630750000|2022-03-18 19:12:30|2188.93|2187.43|2188.66|2187.16|2188.94|2187.44|2188.66|2187.16|0
1647630760000|2022-03-18 19:12:40|2188.65|2187.15|2188.09|2186.59|2188.66|2187.16|2188.09|2186.59|0
1647630770000|2022-03-18 19:12:50|2188.1|2186.6|2188.08|2186.58|2188.1|2186.6|2187.81|2186.31|0
1647630780000|2022-03-18 19:13:00|2188.07|2186.57|2188.09|2186.59|2188.09|2186.59|2187.81|2186.31|0
1647630790000|2022-03-18 19:13:10|2188.1|2186.6|2188.65|2187.15|2188.65|2187.15|2188.1|2186.6|0
1647630800000|2022-03-18 19:13:20|2188.66|2187.16|2188.65|2187.15|2188.66|2187.16|2188.65|2187.15|0
1647630810000|2022-03-18 19:13:30|2188.66|2187.16|2188.38|2186.88|2188.66|2187.16|2188.38|2186.88|0
1647630820000|2022-03-18 19:13:40|2188.39|2186.89|2188.66|2187.16|2188.67|2187.17|2188.39|2186.89|0
1647630830000|2022-03-18 19:13:50|2188.65|2187.15|2188.52|2187.02|2188.65|2187.15|2188.38|2186.88|0
1647630840000|2022-03-18 19:14:00|2188.65|2187.15|2188.66|2187.16|2188.66|2187.16|2188.38|2186.88|0
1647630850000|2022-03-18 19:14:10|2188.65|2187.15|2188.66|2187.16|2188.66|2187.16|2188.38|2186.88|0
1647630860000|2022-03-18 19:14:20|2188.52|2187.02|2188.52|2187.02|2188.52|2187.02|2188.52|2187.02|0
1647630870000|2022-03-18 19:14:30|2188.39|2186.89|2188.38|2186.88|2188.39|2186.89|2188.38|2186.88|0
1647630880000|2022-03-18 19:14:40|2188.39|2186.89|2188.39|2186.89|2188.39|2186.89|2188.38|2186.88|0
1647630890000|2022-03-18 19:14:50|2188.4|2186.9|2188.67|2187.17|2188.67|2187.17|2188.4|2186.9|0
1647630900000|2022-03-18 19:15:00|2188.66|2187.16|2188.67|2187.17|2188.67|2187.17|2188.66|2187.16|0
1647630910000|2022-03-18 19:15:10|2188.66|2187.16|2188.66|2187.16|2188.67|2187.17|2188.38|2186.88|0
1647630920000|2022-03-18 19:15:20|2188.67|2187.17|2188.66|2187.16|2188.67|2187.17|2188.66|2187.16|0
1647630930000|2022-03-18 19:15:30|2188.67|2187.17|2188.82|2187.32|2188.95|2187.45|2188.67|2187.17|0
1647630940000|2022-03-18 19:15:40|2188.69|2187.19|2188.68|2187.18|2188.69|2187.19|2188.68|2187.18|0
1647630950000|2022-03-18 19:15:50|2188.67|2187.17|2188.67|2187.17|2188.67|2187.17|2188.67|2187.17|0
1647630960000|2022-03-18 19:16:00|2188.68|2187.18|2188.69|2187.19|2188.69|2187.19|2188.67|2187.17|0
1647630970000|2022-03-18 19:16:10|2188.68|2187.18|2188.68|2187.18|2188.69|2187.19|2188.68|2187.18|0
1647630980000|2022-03-18 19:16:20|2188.69|2187.19|2188.55|2187.05|2188.69|2187.19|2188.41|2186.91|0
1647630990000|2022-03-18 19:16:30|2188.69|2187.19|2188.42|2186.92|2188.69|2187.19|2188.41|2186.91|0
1647631000000|2022-03-18 19:16:40|2188.69|2187.19|2188.69|2187.19|2188.69|2187.19|2188.69|2187.19|0
1647631010000|2022-03-18 19:16:50|2188.68|2187.18|2188.42|2186.92|2188.68|2187.18|2188.41|2186.91|0
1647631020000|2022-03-18 19:17:00|2188.69|2187.19|2188.7|2187.2|2188.7|2187.2|2188.69|2187.19|0
1647631030000|2022-03-18 19:17:10|2188.97|2187.47|2188.97|2187.47|2188.97|2187.47|2188.97|2187.47|0
1647631040000|2022-03-18 19:17:20|2188.96|2187.46|2188.96|2187.46|2188.96|2187.46|2188.96|2187.46|0
1647631050000|2022-03-18 19:17:30|2188.69|2187.19|2188.68|2187.18|2188.69|2187.19|2188.68|2187.18|0
1647631060000|2022-03-18 19:17:40|2188.67|2187.17|2188.41|2186.91|2188.67|2187.17|2188.41|2186.91|0
1647631070000|2022-03-18 19:17:50|2188.67|2187.17|2188.68|2187.18|2188.69|2187.19|2188.67|2187.17|0
1647631080000|2022-03-18 19:18:00|2188.69|2187.19|2188.68|2187.18|2188.69|2187.19|2188.68|2187.18|0
1647631090000|2022-03-18 19:18:10|2188.67|2187.17|2188.68|2187.18|2188.68|2187.18|2188.67|2187.17|0
1647631100000|2022-03-18 19:18:20|2188.69|2187.19|2188.68|2187.18|2188.69|2187.19|2188.68|2187.18|0
1647631110000|2022-03-18 19:18:30|2188.69|2187.19|2188.68|2187.18|2188.69|2187.19|2188.68|2187.18|0
1647631120000|2022-03-18 19:18:40|2188.69|2187.19|2188.69|2187.19|2188.69|2187.19|2188.69|2187.19|0
1647631140000|2022-03-18 19:19:00|2188.42|2186.92|2188.7|2187.2|2188.7|2187.2|2188.41|2186.91|0
1647631150000|2022-03-18 19:19:10|2188.69|2187.19|2188.7|2187.2|2188.7|2187.2|2188.69|2187.19|0
1647631160000|2022-03-18 19:19:20|2188.71|2187.21|2189|2187.5|2189.26|2187.76|2188.71|2187.21|0
1647631170000|2022-03-18 19:19:30|2189.27|2187.77|2189.55|2188.05|2189.69|2188.19|2189.27|2187.77|0
1647631180000|2022-03-18 19:19:40|2189.69|2188.19|2189.56|2188.06|2189.69|2188.19|2189.55|2188.05|0
1647631190000|2022-03-18 19:19:50|2189.55|2188.05|2189.55|2188.05|2189.56|2188.06|2189.42|2187.92|0
1647631200000|2022-03-18 19:20:00|2189.56|2188.06|2189.56|2188.06|2189.57|2188.07|2189.56|2188.06|0
1647631210000|2022-03-18 19:20:10|2189.57|2188.07|2189.71|2188.21|2189.84|2188.34|2189.56|2188.06|0
1647631220000|2022-03-18 19:20:20|2189.85|2188.35|2189.85|2188.35|2189.85|2188.35|2189.85|2188.35|0
1647631230000|2022-03-18 19:20:30|2189.83|2188.33|2190.12|2188.62|2190.12|2188.62|2189.56|2188.06|0
1647631240000|2022-03-18 19:20:40|2190.11|2188.61|2190.16|2188.66|2190.17|2188.67|2190.11|2188.61|0
1647631250000|2022-03-18 19:20:50|2190.12|2188.62|2189.05|2187.55|2190.12|2188.62|2189.05|2187.55|0
1647631260000|2022-03-18 19:21:00|2189.32|2187.82|2189.75|2188.25|2189.88|2188.38|2189.32|2187.82|0
1647631270000|2022-03-18 19:21:10|2189.88|2188.38|2189.88|2188.38|2189.89|2188.39|2189.6|2188.1|0
1647631280000|2022-03-18 19:21:20|2189.87|2188.37|2189.88|2188.38|2189.89|2188.39|2189.61|2188.11|0
1647631290000|2022-03-18 19:21:30|2189.87|2188.37|2189.61|2188.11|2189.87|2188.37|2189.61|2188.11|0
1647631300000|2022-03-18 19:21:40|2189.62|2188.12|2189.75|2188.25|2189.76|2188.26|2189.61|2188.11|0
1647631310000|2022-03-18 19:21:50|2189.61|2188.11|2189.89|2188.39|2189.89|2188.39|2189.61|2188.11|0
1647631320000|2022-03-18 19:22:00|2189.9|2188.4|2189.64|2188.14|2189.9|2188.4|2189.63|2188.13|0
1647631330000|2022-03-18 19:22:10|2189.63|2188.13|2189.09|2187.59|2189.63|2188.13|2189.09|2187.59|0
1647631340000|2022-03-18 19:22:20|2189.1|2187.6|2189.36|2187.86|2189.37|2187.87|2189.1|2187.6|0
1647631350000|2022-03-18 19:22:30|2189.37|2187.87|2189.37|2187.87|2189.37|2187.87|2189.37|2187.87|0
1647631360000|2022-03-18 19:22:40|2189.38|2187.88|2189.37|2187.87|2189.38|2187.88|2189.37|2187.87|0
1647631370000|2022-03-18 19:22:50|2189.38|2187.88|2189.37|2187.87|2189.38|2187.88|2189.36|2187.86|0
1647631380000|2022-03-18 19:23:00|2189.36|2187.86|2189.64|2188.14|2189.64|2188.14|2189.36|2187.86|0
1647631390000|2022-03-18 19:23:10|2189.37|2187.87|2189.65|2188.15|2189.65|2188.15|2189.37|2187.87|0
1647631400000|2022-03-18 19:23:20|2189.64|2188.14|2189.64|2188.14|2189.65|2188.15|2189.64|2188.14|0
1647631410000|2022-03-18 19:23:30|2189.65|2188.15|2189.65|2188.15|2189.65|2188.15|2189.65|2188.15|0
1647631420000|2022-03-18 19:23:40|2189.66|2188.16|2189.65|2188.15|2189.93|2188.43|2189.65|2188.15|0
1647631430000|2022-03-18 19:23:50|2189.66|2188.16|2190.06|2188.56|2190.06|2188.56|2189.65|2188.15|0
1647631440000|2022-03-18 19:24:00|2189.93|2188.43|2189.64|2188.14|2190.21|2188.71|2189.63|2188.13|0
1647631450000|2022-03-18 19:24:10|2189.63|2188.13|2189.64|2188.14|2189.64|2188.14|2189.63|2188.13|0
1647631460000|2022-03-18 19:24:20|2189.63|2188.13|2189.64|2188.14|2189.64|2188.14|2189.63|2188.13|0
1647631480000|2022-03-18 19:24:40|2189.91|2188.41|2189.91|2188.41|2189.92|2188.42|2189.91|2188.41|0
1647631490000|2022-03-18 19:24:50|2189.92|2188.42|2190.19|2188.69|2190.19|2188.69|2189.92|2188.42|0
1647631500000|2022-03-18 19:25:00|2190.2|2188.7|2190.2|2188.7|2190.2|2188.7|2190.19|2188.69|0
1647631510000|2022-03-18 19:25:10|2190.33|2188.83|2190.49|2188.99|2190.49|2188.99|2190.33|2188.83|0
1647631520000|2022-03-18 19:25:20|2190.5|2189|2190.77|2189.27|2190.77|2189.27|2190.5|2189|0
1647631530000|2022-03-18 19:25:30|2190.78|2189.28|2190.79|2189.29|2191.05|2189.55|2190.77|2189.27|0
1647631540000|2022-03-18 19:25:40|2190.92|2189.42|2191.06|2189.56|2191.07|2189.57|2190.79|2189.29|0
1647631550000|2022-03-18 19:25:50|2191.07|2189.57|2191.09|2189.59|2191.09|2189.59|2191.06|2189.56|0
1647631560000|2022-03-18 19:26:00|2191.08|2189.58|2191.09|2189.59|2191.09|2189.59|2190.81|2189.31|0
1647631570000|2022-03-18 19:26:10|2191.08|2189.58|2190.81|2189.31|2191.09|2189.59|2190.81|2189.31|0
1647631580000|2022-03-18 19:26:20|2190.8|2189.3|2190.8|2189.3|2190.8|2189.3|2190.8|2189.3|0
1647631590000|2022-03-18 19:26:30|2190.81|2189.31|2190.81|2189.31|2190.81|2189.31|2190.8|2189.3|0
1647631600000|2022-03-18 19:26:40|2190.8|2189.3|2190.79|2189.29|2190.8|2189.3|2190.66|2189.16|0
1647631610000|2022-03-18 19:26:50|2190.52|2189.02|2190.52|2189.02|2190.52|2189.02|2190.52|2189.02|0
1647631620000|2022-03-18 19:27:00|2190.25|2188.75|2190.53|2189.03|2190.54|2189.04|2190.25|2188.75|0
1647631630000|2022-03-18 19:27:10|2190.52|2189.02|2190.25|2188.75|2190.53|2189.03|2190.25|2188.75|0
1647631640000|2022-03-18 19:27:20|2190.26|2188.76|2190.26|2188.76|2190.53|2189.03|2190.26|2188.76|0
1647631650000|2022-03-18 19:27:30|2190.25|2188.75|2190.25|2188.75|2190.25|2188.75|2190.25|2188.75|0
1647631660000|2022-03-18 19:27:40|2190.24|2188.74|2190.24|2188.74|2190.24|2188.74|2190.24|2188.74|0
1647631670000|2022-03-18 19:27:50|2190.25|2188.75|2190.24|2188.74|2190.25|2188.75|2190.24|2188.74|0
1647631680000|2022-03-18 19:28:00|2190.25|2188.75|2190.52|2189.02|2190.52|2189.02|2190.25|2188.75|0
1647631690000|2022-03-18 19:28:10|2190.53|2189.03|2190.26|2188.76|2190.53|2189.03|2190.26|2188.76|0
1647631700000|2022-03-18 19:28:20|2190.27|2188.77|2189.99|2188.49|2190.27|2188.77|2189.99|2188.49|0
1647631710000|2022-03-18 19:28:30|2189.85|2188.35|2189.85|2188.35|2189.85|2188.35|2189.85|2188.35|0
1647631720000|2022-03-18 19:28:40|2189.99|2188.49|2189.99|2188.49|2189.99|2188.49|2189.99|2188.49|0
1647631730000|2022-03-18 19:28:50|2189.98|2188.48|2189.98|2188.48|2189.98|2188.48|2189.98|2188.48|0
1647631740000|2022-03-18 19:29:00|2189.99|2188.49|2190.26|2188.76|2190.26|2188.76|2189.98|2188.48|0
1647631750000|2022-03-18 19:29:10|2190.25|2188.75|2190.26|2188.76|2190.26|2188.76|2190.25|2188.75|0
1647631770000|2022-03-18 19:29:30|2190.25|2188.75|2190.25|2188.75|2190.26|2188.76|2190.25|2188.75|0
1647631780000|2022-03-18 19:29:40|2189.98|2188.48|2189.98|2188.48|2189.98|2188.48|2189.98|2188.48|0
1647631790000|2022-03-18 19:29:50|2189.71|2188.21|2189.71|2188.21|2189.71|2188.21|2189.71|2188.21|0
1647631800000|2022-03-18 19:30:00|2189.98|2188.48|2189.71|2188.21|2189.99|2188.49|2189.71|2188.21|0
1647631810000|2022-03-18 19:30:10|2189.72|2188.22|2189.72|2188.22|2189.99|2188.49|2189.71|2188.21|0
1647631820000|2022-03-18 19:30:20|2189.71|2188.21|2189.71|2188.21|2189.71|2188.21|2189.7|2188.2|0
1647631840000|2022-03-18 19:30:40|2189.72|2188.22|2189.72|2188.22|2189.72|2188.22|2189.71|2188.21|0
1647631850000|2022-03-18 19:30:50|2189.99|2188.49|2190.25|2188.75|2190.25|2188.75|2189.98|2188.48|0
1647631860000|2022-03-18 19:31:00|2190.26|2188.76|2190.81|2189.31|2190.81|2189.31|2190.26|2188.76|0
1647631870000|2022-03-18 19:31:10|2190.82|2189.32|2190.81|2189.31|2190.82|2189.32|2190.81|2189.31|0
1647631880000|2022-03-18 19:31:20|2190.82|2189.32|2190.82|2189.32|2190.82|2189.32|2190.82|2189.32|0
1647631890000|2022-03-18 19:31:30|2190.84|2189.34|2190.82|2189.32|2191.38|2189.88|2190.82|2189.32|0
1647631900000|2022-03-18 19:31:40|2191.09|2189.59|2191.38|2189.88|2191.38|2189.88|2191.09|2189.59|0
1647631910000|2022-03-18 19:31:50|2191.39|2189.89|2191.12|2189.62|2191.53|2190.03|2191.12|2189.62|0
1647631920000|2022-03-18 19:32:00|2191.13|2189.63|2191.4|2189.9|2191.4|2189.9|2191.13|2189.63|0
1647631930000|2022-03-18 19:32:10|2191.39|2189.89|2191.41|2189.91|2191.41|2189.91|2191.12|2189.62|0
1647631940000|2022-03-18 19:32:20|2191.42|2189.92|2191.7|2190.2|2191.7|2190.2|2191.41|2189.91|0
1647631950000|2022-03-18 19:32:30|2191.96|2190.46|2191.98|2190.48|2191.98|2190.48|2191.7|2190.2|0
1647631960000|2022-03-18 19:32:40|2192.12|2190.62|2191.71|2190.21|2192.12|2190.62|2191.71|2190.21|0
1647631980000|2022-03-18 19:33:00|2191.7|2190.2|2191.69|2190.19|2191.97|2190.47|2191.69|2190.19|0
1647631990000|2022-03-18 19:33:10|2191.7|2190.2|2191.69|2190.19|2191.97|2190.47|2191.69|2190.19|0
1647632000000|2022-03-18 19:33:20|2191.68|2190.18|2191.69|2190.19|2191.69|2190.19|2191.68|2190.18|0
1647632010000|2022-03-18 19:33:30|2191.68|2190.18|2191.96|2190.46|2191.96|2190.46|2191.68|2190.18|0
1647632020000|2022-03-18 19:33:40|2191.83|2190.33|2191.68|2190.18|2191.97|2190.47|2191.67|2190.17|0
1647632030000|2022-03-18 19:33:50|2191.69|2190.19|2191.97|2190.47|2191.97|2190.47|2191.69|2190.19|0
1647632040000|2022-03-18 19:34:00|2191.96|2190.46|2191.96|2190.46|2191.97|2190.47|2191.96|2190.46|0
1647632050000|2022-03-18 19:34:10|2191.97|2190.47|2191.96|2190.46|2191.97|2190.47|2191.96|2190.46|0
1647632060000|2022-03-18 19:34:20|2191.97|2190.47|2192.24|2190.74|2192.24|2190.74|2191.97|2190.47|0
1647632070000|2022-03-18 19:34:30|2192.25|2190.75|2192.53|2191.03|2192.53|2191.03|2192.25|2190.75|0
1647632080000|2022-03-18 19:34:40|2192.52|2191.02|2192.53|2191.03|2192.53|2191.03|2192.25|2190.75|0
1647632090000|2022-03-18 19:34:50|2192.54|2191.04|2192.54|2191.04|2192.67|2191.17|2192.53|2191.03|0
1647632100000|2022-03-18 19:35:00|2192.55|2191.05|2192.53|2191.03|2192.81|2191.31|2192.53|2191.03|0
1647632110000|2022-03-18 19:35:10|2192.54|2191.04|2192.68|2191.18|2192.69|2191.19|2192.53|2191.03|0
1647632120000|2022-03-18 19:35:20|2192.55|2191.05|2192.82|2191.32|2192.83|2191.33|2192.54|2191.04|0
1647632130000|2022-03-18 19:35:30|2192.83|2191.33|2190.92|2189.42|2192.83|2191.33|2190.92|2189.42|0
1647632140000|2022-03-18 19:35:40|2190.65|2189.15|2190.33|2188.83|2191.31|2189.81|2190.05|2188.55|0
1647632150000|2022-03-18 19:35:50|2190.46|2188.96|2190.03|2188.53|2190.58|2189.08|2190.02|2188.52|0
1647632160000|2022-03-18 19:36:00|2190.16|2188.66|2190.03|2188.53|2190.3|2188.8|2190.02|2188.52|0
1647632170000|2022-03-18 19:36:10|2190.02|2188.52|2189.55|2188.05|2190.03|2188.53|2189.4|2187.9|0
1647632180000|2022-03-18 19:36:20|2189.42|2187.92|2189.4|2187.9|2189.42|2187.92|2189.4|2187.9|0
1647632190000|2022-03-18 19:36:30|2189.27|2187.77|2189.12|2187.62|2189.27|2187.77|2189.11|2187.61|0
1647632200000|2022-03-18 19:36:40|2189.11|2187.61|2189.4|2187.9|2189.42|2187.92|2189.11|2187.61|0
1647632210000|2022-03-18 19:36:50|2189.27|2187.77|2188.85|2187.35|2189.27|2187.77|2188.85|2187.35|0
1647632220000|2022-03-18 19:37:00|2188.59|2187.09|2188.85|2187.35|2189.13|2187.63|2188.58|2187.08|0
1647632230000|2022-03-18 19:37:10|2188.86|2187.36|2188.29|2186.79|2189.13|2187.63|2188.29|2186.79|0
1647632240000|2022-03-18 19:37:20|2188.3|2186.8|2188|2186.5|2188.57|2187.07|2188|2186.5|0
1647632250000|2022-03-18 19:37:30|2188.01|2186.51|2187.73|2186.23|2188.28|2186.78|2187.45|2185.95|0
1647632260000|2022-03-18 19:37:40|2187.74|2186.24|2188|2186.5|2188.01|2186.51|2187.74|2186.24|0
1647632270000|2022-03-18 19:37:50|2187.99|2186.49|2187.99|2186.49|2188|2186.5|2187.71|2186.21|0
1647632280000|2022-03-18 19:38:00|2188|2186.5|2187.99|2186.49|2188|2186.5|2187.71|2186.21|0
1647632290000|2022-03-18 19:38:10|2187.72|2186.22|2187.72|2186.22|2187.72|2186.22|2187.72|2186.22|0
1647632300000|2022-03-18 19:38:20|2187.85|2186.35|2188.28|2186.78|2188.28|2186.78|2187.85|2186.35|0
1647632310000|2022-03-18 19:38:30|2188.42|2186.92|2188.55|2187.05|2188.56|2187.06|2188.28|2186.78|0
1647632320000|2022-03-18 19:38:40|2188.42|2186.92|2188.55|2187.05|2188.55|2187.05|2188.28|2186.78|0
1647632330000|2022-03-18 19:38:50|2188.56|2187.06|2188.84|2187.34|2188.84|2187.34|2188.55|2187.05|0
1647632340000|2022-03-18 19:39:00|2188.83|2187.33|2188.28|2186.78|2188.83|2187.33|2188.28|2186.78|0
1647632350000|2022-03-18 19:39:10|2188.42|2186.92|2188.28|2186.78|2188.56|2187.06|2188.27|2186.77|0
1647632360000|2022-03-18 19:39:20|2188.55|2187.05|2188.27|2186.77|2188.55|2187.05|2188.27|2186.77|0
1647632370000|2022-03-18 19:39:30|2188.26|2186.76|2188.25|2186.75|2188.27|2186.77|2188.25|2186.75|0
1647632380000|2022-03-18 19:39:40|2188.24|2186.74|2188.1|2186.6|2188.25|2186.75|2188.1|2186.6|0
1647632390000|2022-03-18 19:39:50|2188.24|2186.74|2187.97|2186.47|2188.24|2186.74|2187.69|2186.19|0
1647632400000|2022-03-18 19:40:00|2187.98|2186.48|2187.42|2185.92|2187.98|2186.48|2187.42|2185.92|0
1647632410000|2022-03-18 19:40:10|2187.56|2186.06|2187.65|2186.15|2187.91|2186.41|2187.56|2186.06|0
1647632420000|2022-03-18 19:40:20|2187.92|2186.42|2187.64|2186.14|2187.93|2186.43|2187.64|2186.14|0
1647632430000|2022-03-18 19:40:30|2187.65|2186.15|2187.37|2185.87|2187.65|2186.15|2187.36|2185.86|0
1647632440000|2022-03-18 19:40:40|2187.5|2186|2187.36|2185.86|2187.64|2186.14|2187.36|2185.86|0
1647632450000|2022-03-18 19:40:50|2187.5|2186|2187.37|2185.87|2187.5|2186|2187.23|2185.73|0
1647632460000|2022-03-18 19:41:00|2187.36|2185.86|2187.65|2186.15|2187.65|2186.15|2187.36|2185.86|0
1647632470000|2022-03-18 19:41:10|2187.64|2186.14|2187.7|2186.2|2188.24|2186.74|2187.64|2186.14|0
1647632480000|2022-03-18 19:41:20|2187.97|2186.47|2187.83|2186.33|2187.98|2186.48|2187.83|2186.33|0
1647632490000|2022-03-18 19:41:30|2187.7|2186.2|2187.7|2186.2|2187.83|2186.33|2187.56|2186.06|0
1647632500000|2022-03-18 19:41:40|2187.83|2186.33|2187.98|2186.48|2187.98|2186.48|2187.7|2186.2|0
1647632510000|2022-03-18 19:41:50|2188.25|2186.75|2188.54|2187.04|2188.68|2187.18|2188.25|2186.75|0
1647632520000|2022-03-18 19:42:00|2188.56|2187.06|2188.55|2187.05|2189.1|2187.6|2188.41|2186.91|0
1647632530000|2022-03-18 19:42:10|2188.69|2187.19|2189.1|2187.6|2189.1|2187.6|2188.54|2187.04|0
1647632540000|2022-03-18 19:42:20|2189.09|2187.59|2189.38|2187.88|2189.65|2188.15|2189.09|2187.59|0
1647632550000|2022-03-18 19:42:30|2189.11|2187.61|2189.24|2187.74|2189.24|2187.74|2189.1|2187.6|0
1647632560000|2022-03-18 19:42:40|2189.1|2187.6|2189.1|2187.6|2189.1|2187.6|2188.83|2187.33|0
1647632570000|2022-03-18 19:42:50|2189.09|2187.59|2188.69|2187.19|2189.1|2187.6|2188.55|2187.05|0
1647632580000|2022-03-18 19:43:00|2188.7|2187.2|2188.56|2187.06|2188.84|2187.34|2188.55|2187.05|0
1647632590000|2022-03-18 19:43:10|2188.55|2187.05|2189.1|2187.6|2189.1|2187.6|2187.97|2186.47|0
1647632600000|2022-03-18 19:43:20|2189.09|2187.59|2189.38|2187.88|2189.38|2187.88|2188.82|2187.32|0
1647632610000|2022-03-18 19:43:30|2189.39|2187.89|2189.4|2187.9|2189.66|2188.16|2189.39|2187.89|0
1647632620000|2022-03-18 19:43:40|2189.67|2188.17|2189.68|2188.18|2189.68|2188.18|2189.4|2187.9|0
1647632630000|2022-03-18 19:43:50|2189.69|2188.19|2189.16|2187.66|2189.83|2188.33|2189.15|2187.65|0
1647632640000|2022-03-18 19:44:00|2189.02|2187.52|2189.15|2187.65|2189.43|2187.93|2188.88|2187.38|0
1647632650000|2022-03-18 19:44:10|2189.16|2187.66|2188.87|2187.37|2189.43|2187.93|2188.87|2187.37|0
1647632660000|2022-03-18 19:44:20|2188.88|2187.38|2189.15|2187.65|2189.15|2187.65|2188.87|2187.37|0
1647632670000|2022-03-18 19:44:30|2189.16|2187.66|2189.15|2187.65|2189.16|2187.66|2189.14|2187.64|0
1647632680000|2022-03-18 19:44:40|2189.14|2187.64|2189.42|2187.92|2189.42|2187.92|2189.01|2187.51|0
1647632690000|2022-03-18 19:44:50|2189.44|2187.94|2189.17|2187.67|2189.44|2187.94|2189.17|2187.67|0
1647632700000|2022-03-18 19:45:00|2189.18|2187.68|2188.6|2187.1|2189.18|2187.68|2188.6|2187.1|0
1647632710000|2022-03-18 19:45:10|2188.59|2187.09|2188.32|2186.82|2188.59|2187.09|2188.31|2186.81|0
1647632720000|2022-03-18 19:45:20|2188.33|2186.83|2188.87|2187.37|2188.88|2187.38|2188.33|2186.83|0
1647632730000|2022-03-18 19:45:30|2188.6|2187.1|2188.76|2187.26|2188.89|2187.39|2188.6|2187.1|0
1647632740000|2022-03-18 19:45:40|2188.9|2187.4|2188.6|2187.1|2188.9|2187.4|2188.6|2187.1|0
1647632750000|2022-03-18 19:45:50|2188.33|2186.83|2188.32|2186.82|2188.6|2187.1|2188.32|2186.82|0
1647632760000|2022-03-18 19:46:00|2188.59|2187.09|2188.89|2187.39|2189.16|2187.66|2188.59|2187.09|0
1647632770000|2022-03-18 19:46:10|2188.87|2187.37|2187.76|2186.26|2188.87|2187.37|2187.47|2185.97|0
1647632780000|2022-03-18 19:46:20|2187.89|2186.39|2187.75|2186.25|2188.04|2186.54|2187.75|2186.25|0
1647632790000|2022-03-18 19:46:30|2187.76|2186.26|2188.32|2186.82|2188.58|2187.08|2187.76|2186.26|0
1647632800000|2022-03-18 19:46:40|2188.05|2186.55|2188.61|2187.11|2188.61|2187.11|2188.05|2186.55|0
1647632810000|2022-03-18 19:46:50|2188.62|2187.12|2188.61|2187.11|2188.89|2187.39|2188.34|2186.84|0
1647632820000|2022-03-18 19:47:00|2188.62|2187.12|2188.61|2187.11|2188.62|2187.12|2188.61|2187.11|0
1647632830000|2022-03-18 19:47:10|2188.34|2186.84|2188.61|2187.11|2188.89|2187.39|2188.33|2186.83|0
1647632840000|2022-03-18 19:47:20|2188.62|2187.12|2188.89|2187.39|2188.89|2187.39|2188.34|2186.84|0
1647632850000|2022-03-18 19:47:30|2188.9|2187.4|2188.33|2186.83|2188.9|2187.4|2188.33|2186.83|0
1647632860000|2022-03-18 19:47:40|2188.34|2186.84|2188.33|2186.83|2188.34|2186.84|2188.05|2186.55|0
1647632870000|2022-03-18 19:47:50|2188.34|2186.84|2188.76|2187.26|2188.9|2187.4|2188.33|2186.83|0
1647632880000|2022-03-18 19:48:00|2188.77|2187.27|2188.64|2187.14|2188.77|2187.27|2188.36|2186.86|0
1647632890000|2022-03-18 19:48:10|2188.65|2187.15|2188.08|2186.58|2188.65|2187.15|2188.08|2186.58|0
1647632900000|2022-03-18 19:48:20|2188.09|2186.59|2188.36|2186.86|2188.64|2187.14|2188.08|2186.58|0
1647632910000|2022-03-18 19:48:30|2188.37|2186.87|2188.1|2186.6|2188.65|2187.15|2188.1|2186.6|0
1647632920000|2022-03-18 19:48:40|2188.11|2186.61|2188.12|2186.62|2188.66|2187.16|2188.1|2186.6|0
1647632930000|2022-03-18 19:48:50|2188.11|2186.61|2187.55|2186.05|2188.11|2186.61|2187.54|2186.04|0
1647632940000|2022-03-18 19:49:00|2187.56|2186.06|2187|2185.5|2187.56|2186.06|2187|2185.5|0
1647632950000|2022-03-18 19:49:10|2186.99|2185.49|2186.29|2184.79|2187|2185.5|2186.16|2184.66|0
1647632960000|2022-03-18 19:49:20|2186.16|2184.66|2186.44|2184.94|2186.44|2184.94|2185.59|2184.09|0
1647632970000|2022-03-18 19:49:30|2186.43|2184.93|2185.61|2184.11|2186.43|2184.93|2185.6|2184.1|0
1647632980000|2022-03-18 19:49:40|2185.6|2184.1|2185.89|2184.39|2185.89|2184.39|2185.59|2184.09|0
1647632990000|2022-03-18 19:49:50|2185.9|2184.4|2185.9|2184.4|2186.47|2184.97|2185.9|2184.4|0
1647633000000|2022-03-18 19:50:00|2185.63|2184.13|2185.65|2184.15|2186.62|2185.12|2185.06|2183.56|0
1647633010000|2022-03-18 19:50:10|2185.66|2184.16|2186.22|2184.72|2186.22|2184.72|2185.38|2183.88|0
1647633020000|2022-03-18 19:50:20|2186.21|2184.71|2186.75|2185.25|2186.75|2185.25|2185.91|2184.41|0
1647633030000|2022-03-18 19:50:30|2186.34|2184.84|2186.2|2184.7|2186.47|2184.97|2185.91|2184.41|0
1647633040000|2022-03-18 19:50:40|2186.07|2184.57|2185.79|2184.29|2186.48|2184.98|2185.64|2184.14|0
1647633050000|2022-03-18 19:50:50|2185.78|2184.28|2185.35|2183.85|2185.91|2184.41|2185.07|2183.57|0
1647633060000|2022-03-18 19:51:00|2185.34|2183.84|2185.33|2183.83|2185.49|2183.99|2184.79|2183.29|0
1647633070000|2022-03-18 19:51:10|2185.32|2183.82|2185.88|2184.38|2186.15|2184.65|2185.19|2183.69|0
1647633080000|2022-03-18 19:51:20|2185.87|2184.37|2184.75|2183.25|2185.87|2184.37|2184.61|2183.11|0
1647633090000|2022-03-18 19:51:30|2185.02|2183.52|2185.3|2183.8|2185.31|2183.81|2185.02|2183.52|0
1647633100000|2022-03-18 19:51:40|2185.31|2183.81|2185.44|2183.94|2185.58|2184.08|2185.04|2183.54|0
1647633110000|2022-03-18 19:51:50|2185.58|2184.08|2184.75|2183.25|2185.59|2184.09|2184.75|2183.25|0
1647633120000|2022-03-18 19:52:00|2184.74|2183.24|2184.19|2182.69|2184.75|2183.25|2184.18|2182.68|0
1647633130000|2022-03-18 19:52:10|2184.72|2183.22|2184.47|2182.97|2184.75|2183.25|2184.45|2182.95|0
1647633140000|2022-03-18 19:52:20|2184.48|2182.98|2184.47|2182.97|2184.48|2182.98|2184.2|2182.7|0
1647633150000|2022-03-18 19:52:30|2184.74|2183.24|2184.74|2183.24|2184.75|2183.25|2184.74|2183.24|0
1647633160000|2022-03-18 19:52:40|2184.47|2182.97|2184.47|2182.97|2184.75|2183.25|2184.46|2182.96|0
1647633170000|2022-03-18 19:52:50|2184.46|2182.96|2184.2|2182.7|2184.46|2182.96|2183.78|2182.28|0
1647633180000|2022-03-18 19:53:00|2184.21|2182.71|2184.77|2183.27|2184.77|2183.27|2183.94|2182.44|0
1647633190000|2022-03-18 19:53:10|2184.76|2183.26|2184.5|2183|2184.77|2183.27|2184.48|2182.98|0
1647633200000|2022-03-18 19:53:20|2184.48|2182.98|2184.5|2183|2184.77|2183.27|2184.22|2182.72|0
1647633210000|2022-03-18 19:53:30|2184.51|2183.01|2184.8|2183.3|2184.8|2183.3|2184.51|2183.01|0
1647633220000|2022-03-18 19:53:40|2184.81|2183.31|2184.54|2183.04|2184.81|2183.31|2184.4|2182.9|0
1647633230000|2022-03-18 19:53:50|2184.53|2183.03|2183.69|2182.19|2184.53|2183.03|2183.68|2182.18|0
1647633240000|2022-03-18 19:54:00|2183.67|2182.17|2184.09|2182.59|2184.23|2182.73|2183.67|2182.17|0
1647633250000|2022-03-18 19:54:10|2184.08|2182.58|2184.23|2182.73|2184.51|2183.01|2184.08|2182.58|0
1647633260000|2022-03-18 19:54:20|2184.37|2182.87|2183.95|2182.45|2184.37|2182.87|2183.94|2182.44|0
1647633270000|2022-03-18 19:54:30|2184.22|2182.72|2183.7|2182.2|2184.23|2182.73|2183.69|2182.19|0
1647633280000|2022-03-18 19:54:40|2183.97|2182.47|2183.98|2182.48|2183.98|2182.48|2183.41|2181.91|0
1647633290000|2022-03-18 19:54:50|2183.97|2182.47|2184.56|2183.06|2184.56|2183.06|2183.97|2182.47|0
1647633300000|2022-03-18 19:55:00|2184.69|2183.19|2186.2|2184.7|2186.47|2184.97|2184.55|2183.05|0
1647633310000|2022-03-18 19:55:10|2186.22|2184.72|2185.69|2184.19|2186.5|2185|2185.68|2184.18|0
1647633320000|2022-03-18 19:55:20|2185.95|2184.45|2186.22|2184.72|2186.22|2184.72|2185.38|2183.88|0
1647633330000|2022-03-18 19:55:30|2186.23|2184.73|2186.76|2185.26|2186.78|2185.28|2185.95|2184.45|0
1647633340000|2022-03-18 19:55:40|2186.77|2185.27|2187.58|2186.08|2187.58|2186.08|2186.76|2185.26|0
1647633350000|2022-03-18 19:55:50|2187.85|2186.35|2188.1|2186.6|2188.11|2186.61|2187.56|2186.06|0
1647633360000|2022-03-18 19:56:00|2188.11|2186.61|2187.84|2186.34|2188.11|2186.61|2187.57|2186.07|0
1647633370000|2022-03-18 19:56:10|2188.11|2186.61|2188.24|2186.74|2188.24|2186.74|2188.1|2186.6|0
1647633380000|2022-03-18 19:56:20|2188.25|2186.75|2188.95|2187.45|2188.96|2187.46|2188.25|2186.75|0
1647633390000|2022-03-18 19:56:30|2188.96|2187.46|2188.95|2187.45|2189.22|2187.72|2188.95|2187.45|0
1647633400000|2022-03-18 19:56:40|2188.94|2187.44|2188.41|2186.91|2188.95|2187.45|2188.41|2186.91|0
1647633410000|2022-03-18 19:56:50|2188.14|2186.64|2188.64|2187.14|2189.07|2187.57|2188.13|2186.63|0
1647633420000|2022-03-18 19:57:00|2188.62|2187.12|2188.36|2186.86|2188.62|2187.12|2187.8|2186.3|0
1647633430000|2022-03-18 19:57:10|2188.35|2186.85|2187.78|2186.28|2188.35|2186.85|2186.97|2185.47|0
1647633440000|2022-03-18 19:57:20|2187.38|2185.88|2187.5|2186|2187.51|2186.01|2187.23|2185.73|0
1647633450000|2022-03-18 19:57:30|2187.49|2185.99|2186.68|2185.18|2187.49|2185.99|2186.66|2185.16|0
1647633460000|2022-03-18 19:57:40|2186.67|2185.17|2186.94|2185.44|2186.94|2185.44|2186.67|2185.17|0
1647633470000|2022-03-18 19:57:50|2186.95|2185.45|2187.23|2185.73|2187.23|2185.73|2186.95|2185.45|0
1647633480000|2022-03-18 19:58:00|2187.22|2185.72|2187.62|2186.12|2187.77|2186.27|2186.96|2185.46|0
1647633490000|2022-03-18 19:58:10|2187.49|2185.99|2187.21|2185.71|2188.29|2186.79|2187.21|2185.71|0
1647633500000|2022-03-18 19:58:20|2187.48|2185.98|2187.62|2186.12|2187.64|2186.14|2187.48|2185.98|0
1647633510000|2022-03-18 19:58:30|2187.49|2185.99|2188.02|2186.52|2188.15|2186.65|2187.48|2185.98|0
1647633520000|2022-03-18 19:58:40|2188.01|2186.51|2188.28|2186.78|2188.28|2186.78|2188.01|2186.51|0
1647633530000|2022-03-18 19:58:50|2188.29|2186.79|2188.55|2187.05|2188.55|2187.05|2188.28|2186.78|0
1647633540000|2022-03-18 19:59:00|2188.54|2187.04|2187.35|2185.85|2188.54|2187.04|2186.66|2185.16|0
1647633550000|2022-03-18 19:59:10|2187.36|2185.86|2188.75|2187.25|2188.75|2187.25|2187.36|2185.86|0
1647633560000|2022-03-18 19:59:20|2188.88|2187.38|2189.16|2187.66|2189.16|2187.66|2188.87|2187.37|0
1647633570000|2022-03-18 19:59:30|2189.02|2187.52|2188.92|2187.42|2189.16|2187.66|2188.88|2187.38|0
1647633580000|2022-03-18 19:59:40|2188.93|2187.43|2189.49|2187.99|2189.76|2188.26|2188.93|2187.43|0
1647633590000|2022-03-18 19:59:50|2189.35|2187.85|2188.71|2187.21|2189.76|2188.26|2188.27|2186.77|0
1647633600000|2022-03-18 20:00:00|2188.72|2187.22|2188.98|2187.48|2189.51|2188.01|2188.27|2186.77|0
1647633610000|2022-03-18 20:00:10|2188.99|2187.49|2189.96|2188.46|2189.96|2188.46|2188.99|2187.49|0
1647633620000|2022-03-18 20:00:20|2189.95|2188.45|2190.08|2188.58|2190.49|2188.99|2189.81|2188.31|0
1647633630000|2022-03-18 20:00:30|2189.95|2188.45|2190.63|2189.13|2191.16|2189.66|2189.94|2188.44|0
1647633640000|2022-03-18 20:00:40|2190.49|2188.99|2190.49|2188.99|2190.75|2189.25|2189.82|2188.32|0
1647633650000|2022-03-18 20:00:50|2190.35|2188.85|2190.09|2188.59|2190.49|2188.99|2190.08|2188.58|0
1647633660000|2022-03-18 20:01:00|2189.96|2188.46|2189.54|2188.04|2190.09|2188.59|2189.41|2187.91|0
1647633670000|2022-03-18 20:01:10|2189.55|2188.05|2188.49|2186.99|2189.55|2188.05|2188.49|2186.99|0
1647633680000|2022-03-18 20:01:20|2188.62|2187.12|2188.63|2187.13|2188.9|2187.4|2188.62|2187.12|0
1647633690000|2022-03-18 20:01:30|2188.61|2187.11|2188.61|2187.11|2188.62|2187.12|2188.35|2186.85|0
1647633700000|2022-03-18 20:01:40|2188.48|2186.98|2188.48|2186.98|2188.61|2187.11|2188.47|2186.97|0
1647633710000|2022-03-18 20:01:50|2188.61|2187.11|2188.48|2186.98|2188.61|2187.11|2188.47|2186.97|0
1647633720000|2022-03-18 20:02:00|2188.47|2186.97|2188.21|2186.71|2188.47|2186.97|2188.21|2186.71|0
1647633730000|2022-03-18 20:02:10|2188.08|2186.58|2188.08|2186.58|2188.21|2186.71|2188.07|2186.57|0
1647633740000|2022-03-18 20:02:20|2188.07|2186.57|2188.08|2186.58|2188.08|2186.58|2188.07|2186.57|0
1647633750000|2022-03-18 20:02:30|2188.07|2186.57|2188.07|2186.57|2188.08|2186.58|2188.07|2186.57|0
1647633760000|2022-03-18 20:02:40|2188.08|2186.58|2188.35|2186.85|2188.35|2186.85|2188.07|2186.57|0
1647633770000|2022-03-18 20:02:50|2188.34|2186.84|2188.35|2186.85|2188.35|2186.85|2188.34|2186.84|0
1647633780000|2022-03-18 20:03:00|2188.34|2186.84|2188.07|2186.57|2188.34|2186.84|2187.79|2186.29|0
1647633790000|2022-03-18 20:03:10|2188.06|2186.56|2188.36|2186.86|2188.36|2186.86|2188.06|2186.56|0
1647633800000|2022-03-18 20:03:20|2188.63|2187.13|2189.18|2187.68|2189.18|2187.68|2188.63|2187.13|0
1647633810000|2022-03-18 20:03:30|2189.19|2187.69|2189.19|2187.69|2189.19|2187.69|2189.18|2187.68|0
1647633820000|2022-03-18 20:03:40|2189.18|2187.68|2189.18|2187.68|2189.18|2187.68|2189.04|2187.54|0
1647633830000|2022-03-18 20:03:50|2189.17|2187.67|2189.18|2187.68|2189.18|2187.68|2189.17|2187.67|0
1647633840000|2022-03-18 20:04:00|2189.45|2187.95|2189.46|2187.96|2189.47|2187.97|2189.44|2187.94|0
1647633850000|2022-03-18 20:04:10|2189.45|2187.95|2189.17|2187.67|2189.45|2187.95|2189.17|2187.67|0
1647633860000|2022-03-18 20:04:20|2189.31|2187.81|2189.45|2187.95|2189.45|2187.95|2189.17|2187.67|0
1647633870000|2022-03-18 20:04:30|2189.44|2187.94|2189.43|2187.93|2189.57|2188.07|2189.17|2187.67|0
1647633880000|2022-03-18 20:04:40|2189.42|2187.92|2189.15|2187.65|2189.42|2187.92|2189.14|2187.64|0
1647633890000|2022-03-18 20:04:50|2189.29|2187.79|2189.15|2187.65|2189.29|2187.79|2189.15|2187.65|0
1647633900000|2022-03-18 20:05:00|2189.14|2187.64|2188.88|2187.38|2189.15|2187.65|2188.88|2187.38|0
1647633910000|2022-03-18 20:05:10|2188.89|2187.39|2188.88|2187.38|2188.89|2187.39|2188.88|2187.38|0
1647633920000|2022-03-18 20:05:20|2188.89|2187.39|2188.88|2187.38|2188.89|2187.39|2188.88|2187.38|0
1647633930000|2022-03-18 20:05:30|2188.89|2187.39|2188.89|2187.39|2188.89|2187.39|2188.88|2187.38|0
1647633940000|2022-03-18 20:05:40|2188.88|2187.38|2188.89|2187.39|2188.89|2187.39|2188.62|2187.12|0
1647633950000|2022-03-18 20:05:50|2188.76|2187.26|2188.91|2187.41|2188.91|2187.41|2188.62|2187.12|0
1647633960000|2022-03-18 20:06:00|2188.51|2187.01|2188.64|2187.14|2188.79|2187.29|2188.51|2187.01|0
1647633970000|2022-03-18 20:06:10|2188.65|2187.15|2188.92|2187.42|2188.92|2187.42|2188.65|2187.15|0
1647633980000|2022-03-18 20:06:20|2188.79|2187.29|2188.64|2187.14|2188.79|2187.29|2188.64|2187.14|0
1647633990000|2022-03-18 20:06:30|2188.24|2186.74|2188.26|2186.76|2188.39|2186.89|2188.24|2186.74|0
1647634000000|2022-03-18 20:06:40|2188.25|2186.75|2188.67|2187.17|2188.67|2187.17|2188.25|2186.75|0
1647634010000|2022-03-18 20:06:50|2188.54|2187.04|2188.67|2187.17|2188.67|2187.17|2188.54|2187.04|0
1647634020000|2022-03-18 20:07:00|2188.66|2187.16|2188.65|2187.15|2188.66|2187.16|2188.39|2186.89|0
1647634030000|2022-03-18 20:07:10|2188.66|2187.16|2188.66|2187.16|2188.66|2187.16|2188.66|2187.16|0
1647634040000|2022-03-18 20:07:20|2188.65|2187.15|2188.65|2187.15|2188.66|2187.16|2188.65|2187.15|0
1647634050000|2022-03-18 20:07:30|2188.66|2187.16|2189.07|2187.57|2189.47|2187.97|2188.66|2187.16|0
1647634060000|2022-03-18 20:07:40|2189.21|2187.71|2189.34|2187.84|2189.47|2187.97|2189.2|2187.7|0
1647634070000|2022-03-18 20:07:50|2189.33|2187.83|2189.2|2187.7|2189.33|2187.83|2189.2|2187.7|0
1647634080000|2022-03-18 20:08:00|2189.33|2187.83|2189.37|2187.87|2189.37|2187.87|2189.23|2187.73|0
1647634090000|2022-03-18 20:08:10|2189.36|2187.86|2189.09|2187.59|2189.36|2187.86|2189.09|2187.59|0
1647634100000|2022-03-18 20:08:20|2188.96|2187.46|2189.1|2187.6|2189.1|2187.6|2188.96|2187.46|0
1647634110000|2022-03-18 20:08:30|2188.96|2187.46|2188.57|2187.07|2188.97|2187.47|2188.57|2187.07|0
1647634120000|2022-03-18 20:08:40|2188.7|2187.2|2188.56|2187.06|2188.7|2187.2|2188.43|2186.93|0
1647634130000|2022-03-18 20:08:50|2188.7|2187.2|2188.28|2186.78|2188.7|2187.2|2188.28|2186.78|0
1647634150000|2022-03-18 20:09:10|2188.15|2186.65|2188.29|2186.79|2188.29|2186.79|2188.15|2186.65|0
1647634160000|2022-03-18 20:09:20|2188.28|2186.78|2188.29|2186.79|2188.29|2186.79|2188.28|2186.78|0
1647634170000|2022-03-18 20:09:30|2188.42|2186.92|2188.42|2186.92|2188.43|2186.93|2188.42|2186.92|0
1647634180000|2022-03-18 20:09:40|2188.43|2186.93|2188.29|2186.79|2188.43|2186.93|2188.29|2186.79|0
1647634190000|2022-03-18 20:09:50|2188.15|2186.65|2187.89|2186.39|2188.15|2186.65|2187.89|2186.39|0
1647634200000|2022-03-18 20:10:00|2187.88|2186.38|2187.88|2186.38|2187.88|2186.38|2187.88|2186.38|0
1647634210000|2022-03-18 20:10:10|2187.89|2186.39|2187.89|2186.39|2187.89|2186.39|2187.89|2186.39|0
1647634220000|2022-03-18 20:10:20|2187.75|2186.25|2187.62|2186.12|2187.75|2186.25|2187.62|2186.12|0
1647634230000|2022-03-18 20:10:30|2187.63|2186.13|2187.63|2186.13|2187.63|2186.13|2187.62|2186.12|0
1647634240000|2022-03-18 20:10:40|2187.09|2185.59|2186.96|2185.46|2187.1|2185.6|2186.96|2185.46|0
1647634250000|2022-03-18 20:10:50|2187.1|2185.6|2186.83|2185.33|2187.1|2185.6|2186.83|2185.33|0
1647634260000|2022-03-18 20:11:00|2187.1|2185.6|2187.1|2185.6|2187.1|2185.6|2187.1|2185.6|0
1647634270000|2022-03-18 20:11:10|2187.23|2185.73|2187.36|2185.86|2187.37|2185.87|2187.23|2185.73|0
1647634280000|2022-03-18 20:11:20|2187.37|2185.87|2187.36|2185.86|2187.37|2185.87|2187.36|2185.86|0
1647634290000|2022-03-18 20:11:30|2187.37|2185.87|2187.36|2185.86|2187.37|2185.87|2187.36|2185.86|0
1647634300000|2022-03-18 20:11:40|2187.37|2185.87|2187.37|2185.87|2187.37|2185.87|2187.36|2185.86|0
1647634310000|2022-03-18 20:11:50|2187.36|2185.86|2187.36|2185.86|2187.36|2185.86|2187.36|2185.86|0
1647634320000|2022-03-18 20:12:00|2187.63|2186.13|2187.63|2186.13|2187.63|2186.13|2187.63|2186.13|0
1647634350000|2022-03-18 20:12:30|2187.64|2186.14|2187.63|2186.13|2187.64|2186.14|2187.63|2186.13|0
1647634360000|2022-03-18 20:12:40|2187.64|2186.14|2187.65|2186.15|2187.65|2186.15|2187.64|2186.14|0
1647634380000|2022-03-18 20:13:00|2187.64|2186.14|2187.65|2186.15|2187.65|2186.15|2187.64|2186.14|0
1647634400000|2022-03-18 20:13:20|2187.91|2186.41|2187.93|2186.43|2187.94|2186.44|2187.91|2186.41|0
1647634410000|2022-03-18 20:13:30|2188.2|2186.7|2188.07|2186.57|2188.47|2186.97|2188.07|2186.57|0
1647634420000|2022-03-18 20:13:40|2188.21|2186.71|2188.48|2186.98|2188.48|2186.98|2188.21|2186.71|0
1647634440000|2022-03-18 20:14:00|2188.49|2186.99|2188.21|2186.71|2188.49|2186.99|2188.07|2186.57|0
1647634450000|2022-03-18 20:14:10|2188.34|2186.84|2188.21|2186.71|2188.34|2186.84|2188.2|2186.7|0
1647634460000|2022-03-18 20:14:20|2188.47|2186.97|2188.47|2186.97|2188.47|2186.97|2188.47|2186.97|0
1647634470000|2022-03-18 20:14:30|2188.34|2186.84|2188.34|2186.84|2188.34|2186.84|2188.34|2186.84|0
1647634480000|2022-03-18 20:14:40|2188.2|2186.7|2188.21|2186.71|2188.21|2186.71|2188.2|2186.7|0
1647634490000|2022-03-18 20:14:50|2188.2|2186.7|2187.91|2186.41|2188.47|2186.97|2187.91|2186.41|0
1647634500000|2022-03-18 20:15:00|2187.92|2186.42|2188.19|2186.69|2188.33|2186.83|2187.91|2186.41|0
1647634510000|2022-03-18 20:15:10|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|0
1647634520000|2022-03-18 20:15:20|2188.19|2186.69|2188.49|2186.99|2188.62|2187.12|2188.19|2186.69|0
1647634530000|2022-03-18 20:15:30|2188.48|2186.98|2188.34|2186.84|2188.48|2186.98|2188.34|2186.84|0
1647634540000|2022-03-18 20:15:40|2188.35|2186.85|2188.48|2186.98|2188.62|2187.12|2188.35|2186.85|0
1647634550000|2022-03-18 20:15:50|2188.62|2187.12|2188.63|2187.13|2188.63|2187.13|2188.49|2186.99|0
1647634560000|2022-03-18 20:16:00|2188.5|2187|2188.49|2186.99|2188.5|2187|2188.49|2186.99|0
1647634580000|2022-03-18 20:16:20|2188.48|2186.98|2188.77|2187.27|2188.78|2187.28|2188.34|2186.84|0
1647634590000|2022-03-18 20:16:30|2188.76|2187.26|2188.62|2187.12|2188.77|2187.27|2188.62|2187.12|0
1647634600000|2022-03-18 20:16:40|2188.49|2186.99|2188.21|2186.71|2188.49|2186.99|2188.21|2186.71|0
1647634630000|2022-03-18 20:17:10|2188.34|2186.84|2188.47|2186.97|2188.47|2186.97|2188.33|2186.83|0
1647634640000|2022-03-18 20:17:20|2188.33|2186.83|2188.33|2186.83|2188.33|2186.83|2188.33|2186.83|0
1647634650000|2022-03-18 20:17:30|2188.47|2186.97|2188.47|2186.97|2188.47|2186.97|2188.47|2186.97|0
1647634660000|2022-03-18 20:17:40|2188.61|2187.11|2188.75|2187.25|2188.75|2187.25|2188.61|2187.11|0
1647634670000|2022-03-18 20:17:50|2188.74|2187.24|2188.74|2187.24|2188.76|2187.26|2188.74|2187.24|0
1647634680000|2022-03-18 20:18:00|2188.47|2186.97|2188.61|2187.11|2188.61|2187.11|2188.47|2186.97|0
1647634690000|2022-03-18 20:18:10|2188.6|2187.1|2188.61|2187.11|2188.61|2187.11|2188.6|2187.1|0
1647634700000|2022-03-18 20:18:20|2188.74|2187.24|2188.61|2187.11|2188.75|2187.25|2188.61|2187.11|0
1647634730000|2022-03-18 20:18:50|2188.48|2186.98|2188.76|2187.26|2188.76|2187.26|2188.35|2186.85|0
1647634740000|2022-03-18 20:19:00|2188.75|2187.25|2188.75|2187.25|2188.75|2187.25|2188.75|2187.25|0
1647634760000|2022-03-18 20:19:20|2188.74|2187.24|2188.75|2187.25|2188.75|2187.25|2188.74|2187.24|0
1647634780000|2022-03-18 20:19:40|2188.76|2187.26|2188.77|2187.27|2188.9|2187.4|2188.76|2187.26|0
1647634790000|2022-03-18 20:19:50|2188.9|2187.4|2188.49|2186.99|2188.9|2187.4|2188.49|2186.99|0
1647634800000|2022-03-18 20:20:00|2188.48|2186.98|2187.95|2186.45|2188.48|2186.98|2187.95|2186.45|0
1647634810000|2022-03-18 20:20:10|2188.08|2186.58|2188.22|2186.72|2188.22|2186.72|2187.95|2186.45|0
1647634840000|2022-03-18 20:20:40|2188.21|2186.71|2188.22|2186.72|2188.22|2186.72|2188.21|2186.71|0
1647634850000|2022-03-18 20:20:50|2188.36|2186.86|2188.22|2186.72|2188.36|2186.86|2188.22|2186.72|0
1647634860000|2022-03-18 20:21:00|2188.21|2186.71|2188.49|2186.99|2188.49|2186.99|2187.95|2186.45|0
1647634880000|2022-03-18 20:21:20|2188.48|2186.98|2188.49|2186.99|2188.49|2186.99|2188.48|2186.98|0
1647634900000|2022-03-18 20:21:40|2188.5|2187|2189.04|2187.54|2189.19|2187.69|2188.5|2187|0
1647634910000|2022-03-18 20:21:50|2188.9|2187.4|2188.9|2187.4|2188.9|2187.4|2188.9|2187.4|0
1647634920000|2022-03-18 20:22:00|2189.04|2187.54|2189.18|2187.68|2189.18|2187.68|2189.04|2187.54|0
1647634930000|2022-03-18 20:22:10|2189.32|2187.82|2189.45|2187.95|2189.45|2187.95|2189.32|2187.82|0
1647634960000|2022-03-18 20:22:40|2189.31|2187.81|2189.31|2187.81|2189.32|2187.82|2189.31|2187.81|0
1647634970000|2022-03-18 20:22:50|2189.32|2187.82|2189.32|2187.82|2189.32|2187.82|2189.31|2187.81|0
1647634980000|2022-03-18 20:23:00|2189.05|2187.55|2189.32|2187.82|2189.32|2187.82|2189.05|2187.55|0
1647634990000|2022-03-18 20:23:10|2189.31|2187.81|2189.58|2188.08|2189.58|2188.08|2189.31|2187.81|0
1647635000000|2022-03-18 20:23:20|2189.72|2188.22|2189.72|2188.22|2189.72|2188.22|2189.71|2188.21|0
1647635010000|2022-03-18 20:23:30|2189.85|2188.35|2189.89|2188.39|2190.17|2188.67|2189.85|2188.35|0
1647635020000|2022-03-18 20:23:40|2189.63|2188.13|2189.22|2187.72|2189.63|2188.13|2189.07|2187.57|0
1647635030000|2022-03-18 20:23:50|2189.35|2187.85|2189.49|2187.99|2189.62|2188.12|2189.35|2187.85|0
1647635040000|2022-03-18 20:24:00|2189.63|2188.13|2189.49|2187.99|2189.63|2188.13|2189.09|2187.59|0
1647635070000|2022-03-18 20:24:30|2189.62|2188.12|2189.49|2187.99|2189.63|2188.13|2189.49|2187.99|0
1647635080000|2022-03-18 20:24:40|2189.63|2188.13|2189.64|2188.14|2189.64|2188.14|2189.63|2188.13|0
1647635090000|2022-03-18 20:24:50|2190.04|2188.54|2190.77|2189.27|2190.77|2189.27|2189.91|2188.41|0
1647635100000|2022-03-18 20:25:00|2190.76|2189.26|2190.46|2188.96|2190.77|2189.27|2190.46|2188.96|0
1647635110000|2022-03-18 20:25:10|2190.47|2188.97|2189.78|2188.28|2190.74|2189.24|2189.78|2188.28|0
1647635120000|2022-03-18 20:25:20|2189.79|2188.29|2190.19|2188.69|2190.19|2188.69|2189.79|2188.29|0
1647635130000|2022-03-18 20:25:30|2190.18|2188.68|2190.18|2188.68|2190.18|2188.68|2190.18|2188.68|0
1647635140000|2022-03-18 20:25:40|2190.17|2188.67|2190.18|2188.68|2190.18|2188.68|2190.17|2188.67|0
1647635160000|2022-03-18 20:26:00|2190.19|2188.69|2190.18|2188.68|2190.19|2188.69|2190.18|2188.68|0
1647635170000|2022-03-18 20:26:10|2190.19|2188.69|2190.2|2188.7|2190.2|2188.7|2190.18|2188.68|0
1647635180000|2022-03-18 20:26:20|2190.21|2188.71|2190.87|2189.37|2190.87|2189.37|2190.21|2188.71|0
1647635190000|2022-03-18 20:26:30|2190.6|2189.1|2190.59|2189.09|2190.6|2189.1|2190.59|2189.09|0
1647635210000|2022-03-18 20:26:50|2190.45|2188.95|2190.59|2189.09|2190.6|2189.1|2190.45|2188.95|0
1647635220000|2022-03-18 20:27:00|2190.6|2189.1|2190.87|2189.37|2190.87|2189.37|2190.6|2189.1|0
1647635230000|2022-03-18 20:27:10|2190.86|2189.36|2190.87|2189.37|2190.87|2189.37|2190.59|2189.09|0
1647635240000|2022-03-18 20:27:20|2190.86|2189.36|2190.86|2189.36|2190.87|2189.37|2190.86|2189.36|0
1647635250000|2022-03-18 20:27:30|2190.87|2189.37|2190.87|2189.37|2190.87|2189.37|2190.87|2189.37|0
1647635260000|2022-03-18 20:27:40|2190.86|2189.36|2190.86|2189.36|2190.86|2189.36|2190.86|2189.36|0
1647635270000|2022-03-18 20:27:50|2190.87|2189.37|2190.87|2189.37|2190.87|2189.37|2190.87|2189.37|0
1647635280000|2022-03-18 20:28:00|2191|2189.5|2191|2189.5|2191|2189.5|2191|2189.5|0
1647635290000|2022-03-18 20:28:10|2190.86|2189.36|2190.59|2189.09|2190.86|2189.36|2190.59|2189.09|0
1647635300000|2022-03-18 20:28:20|2190.61|2189.11|2190.86|2189.36|2190.89|2189.39|2190.61|2189.11|0
1647635310000|2022-03-18 20:28:30|2190.59|2189.09|2190.73|2189.23|2190.73|2189.23|2190.59|2189.09|0
1647635320000|2022-03-18 20:28:40|2190.71|2189.21|2190.04|2188.54|2190.71|2189.21|2189.77|2188.27|0
1647635340000|2022-03-18 20:29:00|2190.05|2188.55|2189.76|2188.26|2190.05|2188.55|2189.76|2188.26|0
1647635390000|2022-03-18 20:29:50|2189.89|2188.39|2190.3|2188.8|2190.3|2188.8|2189.89|2188.39|0
1647635400000|2022-03-18 20:30:00|2190.29|2188.79|2189.48|2187.98|2190.29|2188.79|2189.48|2187.98|0
1647635420000|2022-03-18 20:30:20|2189.34|2187.84|2189.75|2188.25|2189.75|2188.25|2189.34|2187.84|0
1647635430000|2022-03-18 20:30:30|2189.76|2188.26|2189.76|2188.26|2189.76|2188.26|2189.76|2188.26|0
1647635440000|2022-03-18 20:30:40|2189.75|2188.25|2189.22|2187.72|2189.75|2188.25|2189.21|2187.71|0
1647635450000|2022-03-18 20:30:50|2189.35|2187.85|2189.21|2187.71|2189.35|2187.85|2189.21|2187.71|0
1647635460000|2022-03-18 20:31:00|2189.48|2187.98|2189.61|2188.11|2189.75|2188.25|2189.48|2187.98|0
1647635480000|2022-03-18 20:31:20|2189.48|2187.98|2189.2|2187.7|2189.48|2187.98|2189.2|2187.7|0
1647635490000|2022-03-18 20:31:30|2189.21|2187.71|2189.74|2188.24|2189.75|2188.25|2189.21|2187.71|0
1647635500000|2022-03-18 20:31:40|2189.75|2188.25|2189.62|2188.12|2190.02|2188.52|2189.62|2188.12|0
1647635510000|2022-03-18 20:31:50|2189.76|2188.26|2189.77|2188.27|2190.19|2188.69|2189.76|2188.26|0
1647635520000|2022-03-18 20:32:00|2189.91|2188.41|2190.04|2188.54|2190.05|2188.55|2189.77|2188.27|0
1647635530000|2022-03-18 20:32:10|2189.77|2188.27|2190.34|2188.84|2190.47|2188.97|2189.77|2188.27|0
1647635540000|2022-03-18 20:32:20|2190.33|2188.83|2190.33|2188.83|2190.47|2188.97|2190.33|2188.83|0
1647635550000|2022-03-18 20:32:30|2190.47|2188.97|2190.33|2188.83|2190.47|2188.97|2190.33|2188.83|0
1647635560000|2022-03-18 20:32:40|2190.06|2188.56|2190.05|2188.55|2190.06|2188.56|2190.05|2188.55|0
1647635570000|2022-03-18 20:32:50|2189.78|2188.28|2189.78|2188.28|2189.79|2188.29|2189.78|2188.28|0
1647635590000|2022-03-18 20:33:10|2189.79|2188.29|2190.05|2188.55|2190.05|2188.55|2189.78|2188.28|0
1647635610000|2022-03-18 20:33:30|2190.04|2188.54|2190.04|2188.54|2190.04|2188.54|2190.04|2188.54|0
1647635620000|2022-03-18 20:33:40|2190.05|2188.55|2190.05|2188.55|2190.05|2188.55|2190.05|2188.55|0
1647635630000|2022-03-18 20:33:50|2190.32|2188.82|2190.28|2188.78|2190.32|2188.82|2190.28|2188.78|0
1647635640000|2022-03-18 20:34:00|2190.42|2188.92|2190.56|2189.06|2190.56|2189.06|2190.42|2188.92|0
1647635650000|2022-03-18 20:34:10|2190.55|2189.05|2190.57|2189.07|2190.57|2189.07|2190.42|2188.92|0
1647635660000|2022-03-18 20:34:20|2190.56|2189.06|2190.42|2188.92|2190.56|2189.06|2190.29|2188.79|0
1647635670000|2022-03-18 20:34:30|2190.29|2188.79|2190.02|2188.52|2190.29|2188.79|2190.02|2188.52|0
1647635680000|2022-03-18 20:34:40|2190.15|2188.65|2190.28|2188.78|2190.43|2188.93|2190.15|2188.65|0
1647635690000|2022-03-18 20:34:50|2190.27|2188.77|2190.27|2188.77|2190.27|2188.77|2190.27|2188.77|0
1647635710000|2022-03-18 20:35:10|2190|2188.5|2190.14|2188.64|2190.14|2188.64|2190|2188.5|0
1647635720000|2022-03-18 20:35:20|2190.27|2188.77|2190.27|2188.77|2190.28|2188.78|2190.27|2188.77|0
1647635730000|2022-03-18 20:35:30|2190.54|2189.04|2190.28|2188.78|2190.54|2189.04|2190.27|2188.77|0
1647635740000|2022-03-18 20:35:40|2190.54|2189.04|2190.54|2189.04|2190.54|2189.04|2190.54|2189.04|0
1647635760000|2022-03-18 20:36:00|2189.74|2188.24|2189.87|2188.37|2190.28|2188.78|2189.74|2188.24|0
1647635770000|2022-03-18 20:36:10|2189.74|2188.24|2189.73|2188.23|2190.14|2188.64|2189.6|2188.1|0
1647635780000|2022-03-18 20:36:20|2190|2188.5|2190.27|2188.77|2190.27|2188.77|2190|2188.5|0
1647635810000|2022-03-18 20:36:50|2190.67|2189.17|2190.81|2189.31|2190.81|2189.31|2190.67|2189.17|0
1647635820000|2022-03-18 20:37:00|2190.54|2189.04|2190.68|2189.18|2190.68|2189.18|2190.54|2189.04|0
1647635830000|2022-03-18 20:37:10|2190.67|2189.17|2190.14|2188.64|2190.68|2189.18|2190.14|2188.64|0
1647635840000|2022-03-18 20:37:20|2190.01|2188.51|2190.14|2188.64|2190.14|2188.64|2190.01|2188.51|0
1647635850000|2022-03-18 20:37:30|2190.13|2188.63|2189.58|2188.08|2190.13|2188.63|2189.58|2188.08|0
1647635860000|2022-03-18 20:37:40|2189.6|2188.1|2190.14|2188.64|2190.14|2188.64|2189.6|2188.1|0
1647635870000|2022-03-18 20:37:50|2190.28|2188.78|2190.27|2188.77|2190.28|2188.78|2190.27|2188.77|0
1647635880000|2022-03-18 20:38:00|2189.87|2188.37|2189.72|2188.22|2189.87|2188.37|2189.72|2188.22|0
1647635890000|2022-03-18 20:38:10|2189.73|2188.23|2189.73|2188.23|2189.86|2188.36|2189.73|2188.23|0
1647635900000|2022-03-18 20:38:20|2189.86|2188.36|2190|2188.5|2190|2188.5|2189.86|2188.36|0
1647635910000|2022-03-18 20:38:30|2189.99|2188.49|2189.86|2188.36|2189.99|2188.49|2189.59|2188.09|0
1647635920000|2022-03-18 20:38:40|2189.72|2188.22|2189.72|2188.22|2189.86|2188.36|2189.72|2188.22|0
1647635940000|2022-03-18 20:39:00|2189.85|2188.35|2189.99|2188.49|2189.99|2188.49|2189.85|2188.35|0
1647635950000|2022-03-18 20:39:10|2190.05|2188.55|2190.05|2188.55|2190.05|2188.55|2190.05|2188.55|0
1647635990000|2022-03-18 20:39:50|2189.78|2188.28|2189.65|2188.15|2189.79|2188.29|2189.52|2188.02|0
1647636000000|2022-03-18 20:40:00|2189.51|2188.01|2189.51|2188.01|2189.65|2188.15|2189.51|2188.01|0
1647636010000|2022-03-18 20:40:10|2189.78|2188.28|2189.78|2188.28|2189.78|2188.28|2189.78|2188.28|0
1647636020000|2022-03-18 20:40:20|2189.91|2188.41|2190.18|2188.68|2190.18|2188.68|2189.91|2188.41|0
1647636030000|2022-03-18 20:40:30|2190.31|2188.81|2190.05|2188.55|2190.31|2188.81|2190.05|2188.55|0
1647636040000|2022-03-18 20:40:40|2190.32|2188.82|2190.32|2188.82|2190.32|2188.82|2190.32|2188.82|0
1647636060000|2022-03-18 20:41:00|2190.59|2189.09|2190.59|2189.09|2190.59|2189.09|2190.59|2189.09|0
1647636070000|2022-03-18 20:41:10|2190.45|2188.95|2190.33|2188.83|2190.45|2188.95|2190.32|2188.82|0
1647636080000|2022-03-18 20:41:20|2190.6|2189.1|2190.6|2189.1|2190.6|2189.1|2190.6|2189.1|0
1647636090000|2022-03-18 20:41:30|2190.33|2188.83|2189.93|2188.43|2190.33|2188.83|2189.8|2188.3|0
1647636100000|2022-03-18 20:41:40|2190.06|2188.56|2189.66|2188.16|2190.07|2188.57|2189.66|2188.16|0
1647636110000|2022-03-18 20:41:50|2189.8|2188.3|2189.8|2188.3|2189.8|2188.3|2189.8|2188.3|0
1647636120000|2022-03-18 20:42:00|2189.79|2188.29|2189.65|2188.15|2189.79|2188.29|2189.38|2187.88|0
1647636140000|2022-03-18 20:42:20|2189.78|2188.28|2189.92|2188.42|2189.92|2188.42|2189.78|2188.28|0
1647636150000|2022-03-18 20:42:30|2189.79|2188.29|2189.65|2188.15|2189.79|2188.29|2189.65|2188.15|0
1647636160000|2022-03-18 20:42:40|2189.52|2188.02|2188.85|2187.35|2189.52|2188.02|2188.85|2187.35|0
1647636180000|2022-03-18 20:43:00|2188.99|2187.49|2189.26|2187.76|2189.26|2187.76|2188.99|2187.49|0
1647636190000|2022-03-18 20:43:10|2189.25|2187.75|2189.53|2188.03|2189.53|2188.03|2189.25|2187.75|0
1647636200000|2022-03-18 20:43:20|2189.66|2188.16|2189.66|2188.16|2189.66|2188.16|2189.66|2188.16|0
1647636210000|2022-03-18 20:43:30|2190.06|2188.56|2190.06|2188.56|2190.06|2188.56|2190.06|2188.56|0
1647636230000|2022-03-18 20:43:50|2190.33|2188.83|2190.19|2188.69|2190.33|2188.83|2190.06|2188.56|0
1647636240000|2022-03-18 20:44:00|2190.06|2188.56|2189.78|2188.28|2190.06|2188.56|2189.78|2188.28|0
1647636250000|2022-03-18 20:44:10|2189.92|2188.42|2189.91|2188.41|2189.92|2188.42|2189.91|2188.41|0
1647636260000|2022-03-18 20:44:20|2189.92|2188.42|2189.92|2188.42|2189.92|2188.42|2189.92|2188.42|0
1647636270000|2022-03-18 20:44:30|2190.05|2188.55|2189.92|2188.42|2190.05|2188.55|2189.92|2188.42|0
1647636280000|2022-03-18 20:44:40|2189.91|2188.41|2189.91|2188.41|2189.91|2188.41|2189.91|2188.41|0
1647636290000|2022-03-18 20:44:50|2189.78|2188.28|2189.78|2188.28|2189.78|2188.28|2189.78|2188.28|0
1647636300000|2022-03-18 20:45:00|2189.91|2188.41|2189.78|2188.28|2189.92|2188.42|2189.78|2188.28|0
1647636310000|2022-03-18 20:45:10|2189.91|2188.41|2189.78|2188.28|2189.91|2188.41|2189.78|2188.28|0
1647636320000|2022-03-18 20:45:20|2190.18|2188.68|2190.05|2188.55|2190.19|2188.69|2189.91|2188.41|0
1647636330000|2022-03-18 20:45:30|2189.78|2188.28|2189.78|2188.28|2189.78|2188.28|2189.78|2188.28|0
1647636340000|2022-03-18 20:45:40|2189.51|2188.01|2189.51|2188.01|2189.51|2188.01|2189.51|2188.01|0
1647636350000|2022-03-18 20:45:50|2189.52|2188.02|2189.51|2188.01|2189.52|2188.02|2189.51|2188.01|0
1647636360000|2022-03-18 20:46:00|2189.38|2187.88|2189.38|2187.88|2189.38|2187.88|2189.24|2187.74|0
1647636380000|2022-03-18 20:46:20|2189.37|2187.87|2189.1|2187.6|2189.37|2187.87|2189.1|2187.6|0
1647636390000|2022-03-18 20:46:30|2188.83|2187.33|2189.09|2187.59|2189.09|2187.59|2188.82|2187.32|0
1647636400000|2022-03-18 20:46:40|2189.07|2187.57|2189.07|2187.57|2189.07|2187.57|2188.81|2187.31|0
1647636410000|2022-03-18 20:46:50|2188.8|2187.3|2188.8|2187.3|2188.8|2187.3|2188.79|2187.29|0
1647636420000|2022-03-18 20:47:00|2188.66|2187.16|2188.53|2187.03|2188.67|2187.17|2188.53|2187.03|0
1647636430000|2022-03-18 20:47:10|2188.39|2186.89|2188.39|2186.89|2188.39|2186.89|2188.39|2186.89|0
1647636440000|2022-03-18 20:47:20|2188.12|2186.62|2188.26|2186.76|2188.26|2186.76|2188.12|2186.62|0
1647636460000|2022-03-18 20:47:40|2188.13|2186.63|2188.13|2186.63|2188.13|2186.63|2188.12|2186.62|0
1647636470000|2022-03-18 20:47:50|2188.26|2186.76|2188.26|2186.76|2188.26|2186.76|2188.26|2186.76|0
1647636480000|2022-03-18 20:48:00|2188.13|2186.63|2188.13|2186.63|2188.13|2186.63|2188.13|2186.63|0
1647636490000|2022-03-18 20:48:10|2188.26|2186.76|2188.4|2186.9|2188.4|2186.9|2188.26|2186.76|0
1647636500000|2022-03-18 20:48:20|2188.54|2187.04|2188.27|2186.77|2188.54|2187.04|2188.27|2186.77|0
1647636510000|2022-03-18 20:48:30|2188.4|2186.9|2188.68|2187.18|2188.68|2187.18|2188.4|2186.9|0
1647636520000|2022-03-18 20:48:40|2188.67|2187.17|2188.67|2187.17|2188.67|2187.17|2188.67|2187.17|0
1647636530000|2022-03-18 20:48:50|2188.68|2187.18|2188.54|2187.04|2188.68|2187.18|2188.41|2186.91|0
1647636540000|2022-03-18 20:49:00|2188.4|2186.9|2188.96|2187.46|2188.96|2187.46|2188.14|2186.64|0
1647636550000|2022-03-18 20:49:10|2188.97|2187.47|2188.97|2187.47|2189.24|2187.74|2188.97|2187.47|0
1647636560000|2022-03-18 20:49:20|2188.98|2187.48|2188.98|2187.48|2188.98|2187.48|2188.98|2187.48|0
1647636570000|2022-03-18 20:49:30|2188.97|2187.47|2188.83|2187.33|2188.97|2187.47|2188.83|2187.33|0
1647636580000|2022-03-18 20:49:40|2188.7|2187.2|2188.7|2187.2|2188.7|2187.2|2188.7|2187.2|0
1647636600000|2022-03-18 20:50:00|2188.83|2187.33|2188.97|2187.47|2188.97|2187.47|2188.83|2187.33|0
1647636610000|2022-03-18 20:50:10|2188.7|2187.2|2188.7|2187.2|2188.7|2187.2|2188.7|2187.2|0
1647636620000|2022-03-18 20:50:20|2188.83|2187.33|2188.43|2186.93|2188.83|2187.33|2188.43|2186.93|0
1647636630000|2022-03-18 20:50:30|2188.57|2187.07|2188.57|2187.07|2188.57|2187.07|2188.43|2186.93|0
1647636650000|2022-03-18 20:50:50|2188.43|2186.93|2188.59|2187.09|2188.59|2187.09|2188.43|2186.93|0
1647636660000|2022-03-18 20:51:00|2188.45|2186.95|2188.45|2186.95|2188.45|2186.95|2188.45|2186.95|0
1647636680000|2022-03-18 20:51:20|2188.59|2187.09|2188.59|2187.09|2188.59|2187.09|2188.45|2186.95|0
1647636690000|2022-03-18 20:51:30|2188.45|2186.95|2188.45|2186.95|2188.45|2186.95|2188.45|2186.95|0
1647636700000|2022-03-18 20:51:40|2188.46|2186.96|2188.46|2186.96|2188.59|2187.09|2188.46|2186.96|0
1647636710000|2022-03-18 20:51:50|2188.45|2186.95|2188.59|2187.09|2188.6|2187.1|2188.45|2186.95|0
1647636720000|2022-03-18 20:52:00|2188.46|2186.96|2188.59|2187.09|2188.59|2187.09|2188.45|2186.95|0
1647636730000|2022-03-18 20:52:10|2188.73|2187.23|2188.6|2187.1|2188.73|2187.23|2188.59|2187.09|0
1647636740000|2022-03-18 20:52:20|2188.59|2187.09|2188.46|2186.96|2188.6|2187.1|2188.46|2186.96|0
1647636750000|2022-03-18 20:52:30|2188.45|2186.95|2188.73|2187.23|2188.73|2187.23|2188.45|2186.95|0
1647636760000|2022-03-18 20:52:40|2188.46|2186.96|2188.47|2186.97|2188.59|2187.09|2188.46|2186.96|0
1647636770000|2022-03-18 20:52:50|2188.74|2187.24|2188.74|2187.24|2188.74|2187.24|2188.74|2187.24|0
1647636780000|2022-03-18 20:53:00|2188.6|2187.1|2188.73|2187.23|2188.73|2187.23|2188.46|2186.96|0
1647636790000|2022-03-18 20:53:10|2188.74|2187.24|2188.73|2187.23|2188.74|2187.24|2188.46|2186.96|0
1647636800000|2022-03-18 20:53:20|2188.6|2187.1|2188.46|2186.96|2188.73|2187.23|2188.46|2186.96|0
1647636810000|2022-03-18 20:53:30|2188.2|2186.7|2188.2|2186.7|2188.2|2186.7|2188.2|2186.7|0
1647636820000|2022-03-18 20:53:40|2188.46|2186.96|2188.33|2186.83|2188.46|2186.96|2188.33|2186.83|0
1647636830000|2022-03-18 20:53:50|2188.46|2186.96|2189.01|2187.51|2189.01|2187.51|2188.46|2186.96|0
1647636840000|2022-03-18 20:54:00|2188.87|2187.37|2188.87|2187.37|2188.87|2187.37|2188.87|2187.37|0
1647636860000|2022-03-18 20:54:20|2188.74|2187.24|2188.47|2186.97|2188.74|2187.24|2188.47|2186.97|0
1647636870000|2022-03-18 20:54:30|2188.61|2187.11|2188.47|2186.97|2188.74|2187.24|2188.46|2186.96|0
1647636890000|2022-03-18 20:54:50|2188.53|2187.03|2188.53|2187.03|2188.53|2187.03|2188.53|2187.03|0
1647636900000|2022-03-18 20:55:00|2188.52|2187.02|2188.26|2186.76|2188.52|2187.02|2188.26|2186.76|0
1647636910000|2022-03-18 20:55:10|2188.25|2186.75|2188.26|2186.76|2188.27|2186.77|2188.25|2186.75|0
1647636920000|2022-03-18 20:55:20|2188.27|2186.77|2188.27|2186.77|2188.27|2186.77|2188.27|2186.77|0
1647636930000|2022-03-18 20:55:30|2188.4|2186.9|2188.27|2186.77|2188.4|2186.9|2188.27|2186.77|0
1647636940000|2022-03-18 20:55:40|2188.4|2186.9|2188.28|2186.78|2188.55|2187.05|2188.27|2186.77|0
1647636950000|2022-03-18 20:55:50|2187.75|2186.25|2187.75|2186.25|2187.75|2186.25|2187.75|2186.25|0
1647636960000|2022-03-18 20:56:00|2187.88|2186.38|2188.03|2186.53|2188.16|2186.66|2187.88|2186.38|0
1647636970000|2022-03-18 20:56:10|2188.02|2186.52|2188.03|2186.53|2188.3|2186.8|2188.02|2186.52|0
1647636980000|2022-03-18 20:56:20|2188.16|2186.66|2188.02|2186.52|2188.16|2186.66|2188.02|2186.52|0
1647637000000|2022-03-18 20:56:40|2188.03|2186.53|2188.03|2186.53|2188.03|2186.53|2188.03|2186.53|0
1647637020000|2022-03-18 20:57:00|2188.02|2186.52|2188.02|2186.52|2188.02|2186.52|2188.02|2186.52|0
1647637030000|2022-03-18 20:57:10|2188.03|2186.53|2188.02|2186.52|2188.03|2186.53|2188.02|2186.52|0
1647637060000|2022-03-18 20:57:40|2187.88|2186.38|2187.75|2186.25|2187.89|2186.39|2187.75|2186.25|0
1647637070000|2022-03-18 20:57:50|2187.88|2186.38|2187.75|2186.25|2187.88|2186.38|2187.75|2186.25|0
1647637080000|2022-03-18 20:58:00|2187.76|2186.26|2187.75|2186.25|2187.76|2186.26|2187.75|2186.25|0
1647637090000|2022-03-18 20:58:10|2187.76|2186.26|2187.89|2186.39|2187.89|2186.39|2187.75|2186.25|0
1647637100000|2022-03-18 20:58:20|2188.02|2186.52|2187.76|2186.26|2188.29|2186.79|2187.76|2186.26|0
1647637110000|2022-03-18 20:58:30|2188.02|2186.52|2188.02|2186.52|2188.02|2186.52|2188.02|2186.52|0
1647637120000|2022-03-18 20:58:40|2188.56|2187.06|2188.55|2187.05|2188.83|2187.33|2188.55|2187.05|0
1647637130000|2022-03-18 20:58:50|2188.42|2186.92|2188.15|2186.65|2188.55|2187.05|2188.02|2186.52|0
1647637140000|2022-03-18 20:59:00|2187.75|2186.25|2188.43|2186.93|2188.83|2187.33|2187.75|2186.25|0
1647637150000|2022-03-18 20:59:10|2188.56|2187.06|2187.75|2186.25|2188.56|2187.06|2187.75|2186.25|0
1647637160000|2022-03-18 20:59:20|2187.76|2186.26|2187.75|2186.25|2187.76|2186.26|2187.75|2186.25|0
1647637170000|2022-03-18 20:59:30|2187.88|2186.38|2188.43|2186.93|2188.43|2186.93|2187.88|2186.38|0
1647637180000|2022-03-18 20:59:40|2188.57|2187.07|2188.56|2187.06|2188.57|2187.07|2187.9|2186.4|0
1647637190000|2022-03-18 20:59:50|2188.42|2186.92|2187.85|2186.35|2188.56|2187.06|2187.75|2186.25|0
1647813720000|2022-03-20 22:02:00|2183.89|2182.39|2183.83|2182.33|2183.98|2182.48|2183.83|2182.33|0
1647813730000|2022-03-20 22:02:10|2183.48|2181.98|2182.99|2181.49|2183.48|2181.98|2182.81|2181.31|0
1647813740000|2022-03-20 22:02:20|2182.81|2181.31|2182.99|2181.49|2182.99|2181.49|2182.68|2181.18|0
1647813750000|2022-03-20 22:02:30|2182.81|2181.31|2182.24|2180.74|2182.81|2181.31|2182.24|2180.74|0
1647813760000|2022-03-20 22:02:40|2182.19|2180.69|2182.46|2180.96|2182.59|2181.09|2182.1|2180.6|0
1647813770000|2022-03-20 22:02:50|2182.55|2181.05|2182.81|2181.31|2182.9|2181.4|2182.46|2180.96|0
1647813780000|2022-03-20 22:03:00|2182.77|2181.27|2182.34|2180.84|2182.81|2181.31|2182.34|2180.84|0
1647813790000|2022-03-20 22:03:10|2182.33|2180.83|2182.2|2180.7|2182.33|2180.83|2182.11|2180.61|0
1647813800000|2022-03-20 22:03:20|2182.11|2180.61|2182.2|2180.7|2182.2|2180.7|2182.11|2180.61|0
1647813810000|2022-03-20 22:03:30|2182.11|2180.61|2182.82|2181.32|2182.82|2181.32|2182.11|2180.61|0
1647813820000|2022-03-20 22:03:40|2182.83|2181.33|2182.56|2181.06|2183|2181.5|2182.47|2180.97|0
1647813830000|2022-03-20 22:03:50|2182.69|2181.19|2182.44|2180.94|2182.78|2181.28|2182.44|2180.94|0
1647813840000|2022-03-20 22:04:00|2182.48|2180.98|2183.28|2181.78|2183.28|2181.78|2182.48|2180.98|0
1647813850000|2022-03-20 22:04:10|2183.37|2181.87|2183.64|2182.14|2183.95|2182.45|2183.24|2181.74|0
1647813860000|2022-03-20 22:04:20|2183.63|2182.13|2183.86|2182.36|2183.86|2182.36|2183.41|2181.91|0
1647813870000|2022-03-20 22:04:30|2183.99|2182.49|2184.17|2182.67|2184.17|2182.67|2183.99|2182.49|0
1647813880000|2022-03-20 22:04:40|2184.3|2182.8|2184.3|2182.8|2184.3|2182.8|2184.17|2182.67|0
1647813890000|2022-03-20 22:04:50|2184.08|2182.58|2184.43|2182.93|2184.57|2183.07|2184.08|2182.58|0
1647813900000|2022-03-20 22:05:00|2184.44|2182.94|2184.17|2182.67|2184.52|2183.02|2184.08|2182.58|0
1647813910000|2022-03-20 22:05:10|2184.21|2182.71|2183.86|2182.36|2184.3|2182.8|2183.86|2182.36|0
1647813920000|2022-03-20 22:05:20|2183.95|2182.45|2183.86|2182.36|2183.95|2182.45|2183.72|2182.22|0
1647813940000|2022-03-20 22:05:40|2183.85|2182.35|2183.77|2182.27|2183.85|2182.35|2183.72|2182.22|0
1647813950000|2022-03-20 22:05:50|2183.86|2182.36|2183.86|2182.36|2183.95|2182.45|2183.77|2182.27|0
1647813960000|2022-03-20 22:06:00|2183.95|2182.45|2183.72|2182.22|2183.95|2182.45|2183.72|2182.22|0
1647813980000|2022-03-20 22:06:20|2183.73|2182.23|2183.77|2182.27|2183.86|2182.36|2183.72|2182.22|0
1647813990000|2022-03-20 22:06:30|2183.72|2182.22|2183.86|2182.36|2183.86|2182.36|2183.72|2182.22|0
1647814000000|2022-03-20 22:06:40|2183.95|2182.45|2183.95|2182.45|2183.95|2182.45|2183.95|2182.45|0
1647814010000|2022-03-20 22:06:50|2183.99|2182.49|2183.86|2182.36|2183.99|2182.49|2183.72|2182.22|0
1647814020000|2022-03-20 22:07:00|2183.95|2182.45|2183.99|2182.49|2183.99|2182.49|2183.86|2182.36|0
1647814030000|2022-03-20 22:07:10|2183.95|2182.45|2183.86|2182.36|2183.99|2182.49|2183.86|2182.36|0
1647814040000|2022-03-20 22:07:20|2183.85|2182.35|2183.77|2182.27|2183.86|2182.36|2183.72|2182.22|0
1647814050000|2022-03-20 22:07:30|2183.86|2182.36|2183.41|2181.91|2183.86|2182.36|2183.41|2181.91|0
1647814060000|2022-03-20 22:07:40|2183.42|2181.92|2183.72|2182.22|2183.72|2182.22|2183.42|2181.92|0
1647814070000|2022-03-20 22:07:50|2183.73|2182.23|2183.95|2182.45|2183.95|2182.45|2183.73|2182.23|0
1647814080000|2022-03-20 22:08:00|2183.99|2182.49|2183.86|2182.36|2183.99|2182.49|2183.86|2182.36|0
1647814090000|2022-03-20 22:08:10|2183.99|2182.49|2183.99|2182.49|2183.99|2182.49|2183.99|2182.49|0
1647814100000|2022-03-20 22:08:20|2184.17|2182.67|2184.17|2182.67|2184.17|2182.67|2184.17|2182.67|0
1647814110000|2022-03-20 22:08:30|2184.21|2182.71|2184.17|2182.67|2184.3|2182.8|2184.17|2182.67|0
1647814120000|2022-03-20 22:08:40|2184.21|2182.71|2184.3|2182.8|2184.3|2182.8|2184.21|2182.71|0
1647814130000|2022-03-20 22:08:50|2184.35|2182.85|2184.3|2182.8|2184.35|2182.85|2184.17|2182.67|0
1647814140000|2022-03-20 22:09:00|2184.21|2182.71|2184.57|2183.07|2184.66|2183.16|2184.17|2182.67|0
1647814150000|2022-03-20 22:09:10|2184.66|2183.16|2184.57|2183.07|2184.7|2183.2|2184.57|2183.07|0
1647814160000|2022-03-20 22:09:20|2184.66|2183.16|2184.3|2182.8|2184.7|2183.2|2184.3|2182.8|0
1647814170000|2022-03-20 22:09:30|2184.35|2182.85|2184.35|2182.85|2184.43|2182.93|2184.35|2182.85|0
1647814180000|2022-03-20 22:09:40|2184.43|2182.93|2184.43|2182.93|2184.43|2182.93|2184.35|2182.85|0
1647814190000|2022-03-20 22:09:50|2184.44|2182.94|2184.43|2182.93|2184.52|2183.02|2184.43|2182.93|0
1647814200000|2022-03-20 22:10:00|2184.44|2182.94|2184.7|2183.2|2184.7|2183.2|2184.44|2182.94|0
1647814210000|2022-03-20 22:10:10|2184.79|2183.29|2185.14|2183.64|2185.14|2183.64|2184.79|2183.29|0
1647814220000|2022-03-20 22:10:20|2185.01|2183.51|2184.92|2183.42|2185.01|2183.51|2184.88|2183.38|0
1647814230000|2022-03-20 22:10:30|2184.88|2183.38|2185.01|2183.51|2185.01|2183.51|2184.88|2183.38|0
1647814240000|2022-03-20 22:10:40|2184.92|2183.42|2184.92|2183.42|2185.01|2183.51|2184.92|2183.42|0
1647814250000|2022-03-20 22:10:50|2185.01|2183.51|2184.92|2183.42|2185.14|2183.64|2184.92|2183.42|0
1647814260000|2022-03-20 22:11:00|2185.01|2183.51|2185.14|2183.64|2185.14|2183.64|2185.01|2183.51|0
1647814270000|2022-03-20 22:11:10|2185.15|2183.65|2186.08|2184.58|2186.16|2184.66|2185.15|2183.65|0
1647814280000|2022-03-20 22:11:20|2186.16|2184.66|2186.43|2184.93|2186.56|2185.06|2186.08|2184.58|0
1647814290000|2022-03-20 22:11:30|2186.34|2184.84|2186.16|2184.66|2186.43|2184.93|2186.16|2184.66|0
1647814300000|2022-03-20 22:11:40|2186.08|2184.58|2186.16|2184.66|2186.3|2184.8|2185.99|2184.49|0
1647814310000|2022-03-20 22:11:50|2186.17|2184.67|2186.3|2184.8|2186.56|2185.06|2186.16|2184.66|0
1647814320000|2022-03-20 22:12:00|2186.16|2184.66|2186.43|2184.93|2186.52|2185.02|2186.16|2184.66|0
1647814330000|2022-03-20 22:12:10|2186.52|2185.02|2186.16|2184.66|2186.52|2185.02|2186.16|2184.66|0
1647814340000|2022-03-20 22:12:20|2186.17|2184.67|2186.56|2185.06|2186.56|2185.06|2186.17|2184.67|0
1647814350000|2022-03-20 22:12:30|2186.52|2185.02|2186.43|2184.93|2186.52|2185.02|2186.43|2184.93|0
1647814360000|2022-03-20 22:12:40|2186.34|2184.84|2186.43|2184.93|2186.43|2184.93|2186.16|2184.66|0
1647814370000|2022-03-20 22:12:50|2186.56|2185.06|2186.43|2184.93|2186.56|2185.06|2186.43|2184.93|0
1647814380000|2022-03-20 22:13:00|2186.3|2184.8|2186.21|2184.71|2186.34|2184.84|2185.99|2184.49|0
1647814390000|2022-03-20 22:13:10|2186.3|2184.8|2186.56|2185.06|2186.56|2185.06|2186.3|2184.8|0
1647814400000|2022-03-20 22:13:20|2186.57|2185.07|2186.7|2185.2|2186.7|2185.2|2186.57|2185.07|0
1647814410000|2022-03-20 22:13:30|2186.56|2185.06|2186.56|2185.06|2186.56|2185.06|2186.56|2185.06|0
1647814420000|2022-03-20 22:13:40|2186.52|2185.02|2186.43|2184.93|2186.52|2185.02|2186.43|2184.93|0
1647814430000|2022-03-20 22:13:50|2186.52|2185.02|2186.43|2184.93|2186.52|2185.02|2186.43|2184.93|0
1647814440000|2022-03-20 22:14:00|2186.56|2185.06|2186.56|2185.06|2186.56|2185.06|2186.56|2185.06|0
1647814450000|2022-03-20 22:14:10|2186.3|2184.8|2186.43|2184.93|2186.52|2185.02|2186.3|2184.8|0
1647814460000|2022-03-20 22:14:20|2186.34|2184.84|2186.43|2184.93|2186.43|2184.93|2186.3|2184.8|0
1647814470000|2022-03-20 22:14:30|2186.56|2185.06|2186.56|2185.06|2186.7|2185.2|2186.43|2184.93|0
1647814480000|2022-03-20 22:14:40|2186.43|2184.93|2186.43|2184.93|2186.43|2184.93|2186.43|2184.93|0
1647814490000|2022-03-20 22:14:50|2186.56|2185.06|2186.43|2184.93|2186.56|2185.06|2186.43|2184.93|0
1647814500000|2022-03-20 22:15:00|2186.52|2185.02|2186.3|2184.8|2186.65|2185.15|2186.16|2184.66|0
1647814510000|2022-03-20 22:15:10|2186.21|2184.71|2186.34|2184.84|2186.34|2184.84|2186.21|2184.71|0
1647814520000|2022-03-20 22:15:20|2186.3|2184.8|2186.3|2184.8|2186.34|2184.84|2186.21|2184.71|0
1647814530000|2022-03-20 22:15:30|2186.21|2184.71|2186.16|2184.66|2186.3|2184.8|2186.16|2184.66|0
1647814550000|2022-03-20 22:15:50|2186.08|2184.58|2185.99|2184.49|2186.08|2184.58|2185.99|2184.49|0
1647814560000|2022-03-20 22:16:00|2185.94|2184.44|2185.85|2184.35|2185.99|2184.49|2185.85|2184.35|0
1647814570000|2022-03-20 22:16:10|2185.77|2184.27|2185.59|2184.09|2185.77|2184.27|2185.59|2184.09|0
1647814580000|2022-03-20 22:16:20|2185.5|2184|2184.92|2183.42|2185.5|2184|2184.66|2183.16|0
1647814590000|2022-03-20 22:16:30|2185.01|2183.51|2184.43|2182.93|2185.01|2183.51|2184.43|2182.93|0
1647814600000|2022-03-20 22:16:40|2184.35|2182.85|2184.3|2182.8|2184.7|2183.2|2184.3|2182.8|0
1647814610000|2022-03-20 22:16:50|2184.35|2182.85|2184.3|2182.8|2184.43|2182.93|2184.3|2182.8|0
1647814620000|2022-03-20 22:17:00|2184.43|2182.93|2184.57|2183.07|2184.57|2183.07|2184.43|2182.93|0
1647814630000|2022-03-20 22:17:10|2184.7|2183.2|2184.57|2183.07|2184.7|2183.2|2184.57|2183.07|0
1647814640000|2022-03-20 22:17:20|2184.66|2183.16|2184.57|2183.07|2184.66|2183.16|2184.43|2182.93|0
1647814650000|2022-03-20 22:17:30|2184.52|2183.02|2184.08|2182.58|2184.52|2183.02|2184.08|2182.58|0
1647814660000|2022-03-20 22:17:40|2183.99|2182.49|2183.86|2182.36|2183.99|2182.49|2183.59|2182.09|0
1647814670000|2022-03-20 22:17:50|2183.95|2182.45|2183.77|2182.27|2183.95|2182.45|2183.72|2182.22|0
1647814680000|2022-03-20 22:18:00|2183.86|2182.36|2183.99|2182.49|2183.99|2182.49|2183.72|2182.22|0
1647814690000|2022-03-20 22:18:10|2184.08|2182.58|2184.17|2182.67|2184.17|2182.67|2184.08|2182.58|0
1647814700000|2022-03-20 22:18:20|2184.35|2182.85|2183.86|2182.36|2184.35|2182.85|2183.86|2182.36|0
1647814710000|2022-03-20 22:18:30|2183.85|2182.35|2183.41|2181.91|2183.85|2182.35|2183.41|2181.91|0
1647814720000|2022-03-20 22:18:40|2183.5|2182|2183.41|2181.91|2183.59|2182.09|2183.41|2181.91|0
1647814730000|2022-03-20 22:18:50|2183.5|2182|2183.41|2181.91|2183.59|2182.09|2183.41|2181.91|0
1647814740000|2022-03-20 22:19:00|2183.28|2181.78|2183.41|2181.91|2183.41|2181.91|2183.28|2181.78|0
1647814750000|2022-03-20 22:19:10|2183.5|2182|2183.41|2181.91|2183.5|2182|2183.41|2181.91|0
1647814760000|2022-03-20 22:19:20|2183.28|2181.78|2183.37|2181.87|2183.37|2181.87|2183.28|2181.78|0
1647814770000|2022-03-20 22:19:30|2183.41|2181.91|2183.41|2181.91|2183.59|2182.09|2183.41|2181.91|0
1647814790000|2022-03-20 22:19:50|2183.4|2181.9|2183.4|2181.9|2183.4|2181.9|2183.4|2181.9|0
1647814800000|2022-03-20 22:20:00|2183.49|2181.99|2183.71|2182.21|2183.85|2182.35|2183.49|2181.99|0
1647814810000|2022-03-20 22:20:10|2183.76|2182.26|2183.98|2182.48|2183.98|2182.48|2183.76|2182.26|0
1647814820000|2022-03-20 22:20:20|2183.85|2182.35|2183.85|2182.35|2183.85|2182.35|2183.76|2182.26|0
1647814830000|2022-03-20 22:20:30|2183.84|2182.34|2183.84|2182.34|2183.84|2182.34|2183.7|2182.2|0
1647814840000|2022-03-20 22:20:40|2184.15|2182.65|2184.15|2182.65|2184.15|2182.65|2184.15|2182.65|0
1647814850000|2022-03-20 22:20:50|2184.06|2182.56|2183.7|2182.2|2184.06|2182.56|2183.7|2182.2|0
1647814860000|2022-03-20 22:21:00|2183.71|2182.21|2183.84|2182.34|2183.84|2182.34|2183.71|2182.21|0
1647814870000|2022-03-20 22:21:10|2183.83|2182.33|2183.84|2182.34|2183.84|2182.34|2183.7|2182.2|0
1647814920000|2022-03-20 22:22:00|2183.75|2182.25|2183.7|2182.2|2183.75|2182.25|2183.7|2182.2|0
1647814930000|2022-03-20 22:22:10|2183.62|2182.12|2183.26|2181.76|2183.62|2182.12|2183.26|2181.76|0
1647814940000|2022-03-20 22:22:20|2183.13|2181.63|2182.68|2181.18|2183.26|2181.76|2182.68|2181.18|0
1647814950000|2022-03-20 22:22:30|2182.77|2181.27|2182.86|2181.36|2182.99|2181.49|2182.68|2181.18|0
1647814960000|2022-03-20 22:22:40|2182.9|2181.4|2183.04|2181.54|2183.22|2181.72|2182.86|2181.36|0
1647814970000|2022-03-20 22:22:50|2182.99|2181.49|2182.9|2181.4|2182.99|2181.49|2182.68|2181.18|0
1647814980000|2022-03-20 22:23:00|2182.91|2181.41|2183.13|2181.63|2183.13|2181.63|2182.9|2181.4|0
1647814990000|2022-03-20 22:23:10|2183.22|2181.72|2183.35|2181.85|2183.35|2181.85|2183.22|2181.72|0
1647815000000|2022-03-20 22:23:20|2183.39|2181.89|2183.04|2181.54|2183.57|2182.07|2183.04|2181.54|0
1647815010000|2022-03-20 22:23:30|2183.13|2181.63|2183.13|2181.63|2183.26|2181.76|2183.04|2181.54|0
1647815020000|2022-03-20 22:23:40|2183.04|2181.54|2183.13|2181.63|2183.13|2181.63|2182.99|2181.49|0
1647815030000|2022-03-20 22:23:50|2183.04|2181.54|2183.04|2181.54|2183.04|2181.54|2182.99|2181.49|0
1647815040000|2022-03-20 22:24:00|2182.99|2181.49|2182.99|2181.49|2182.99|2181.49|2182.99|2181.49|0
1647815050000|2022-03-20 22:24:10|2182.9|2181.4|2183.22|2181.72|2183.22|2181.72|2182.9|2181.4|0
1647815060000|2022-03-20 22:24:20|2183.26|2181.76|2183.26|2181.76|2183.26|2181.76|2183.26|2181.76|0
1647815070000|2022-03-20 22:24:30|2183.39|2181.89|2183.35|2181.85|2183.48|2181.98|2183.35|2181.85|0
1647815080000|2022-03-20 22:24:40|2183.26|2181.76|2183.39|2181.89|2183.39|2181.89|2183.26|2181.76|0
1647815090000|2022-03-20 22:24:50|2183.35|2181.85|2183.39|2181.89|2183.39|2181.89|2183.35|2181.85|0
1647815100000|2022-03-20 22:25:00|2183.4|2181.9|2183.39|2181.89|2183.57|2182.07|2183.39|2181.89|0
1647815110000|2022-03-20 22:25:10|2183.48|2181.98|2183.84|2182.34|2183.84|2182.34|2183.48|2181.98|0
1647815120000|2022-03-20 22:25:20|2183.83|2182.33|2183.84|2182.34|2183.84|2182.34|2183.7|2182.2|0
1647815130000|2022-03-20 22:25:30|2183.97|2182.47|2183.84|2182.34|2183.97|2182.47|2183.84|2182.34|0
1647815140000|2022-03-20 22:25:40|2183.83|2182.33|2183.62|2182.12|2183.83|2182.33|2183.62|2182.12|0
1647815150000|2022-03-20 22:25:50|2183.61|2182.11|2183.7|2182.2|2183.7|2182.2|2183.57|2182.07|0
1647815170000|2022-03-20 22:26:10|2183.57|2182.07|2183.48|2181.98|2183.57|2182.07|2183.39|2181.89|0
1647815180000|2022-03-20 22:26:20|2183.39|2181.89|2183.26|2181.76|2183.39|2181.89|2183.26|2181.76|0
1647815190000|2022-03-20 22:26:30|2183.22|2181.72|2183.13|2181.63|2183.22|2181.72|2183.13|2181.63|0
1647815200000|2022-03-20 22:26:40|2183.04|2181.54|2182.99|2181.49|2183.04|2181.54|2182.99|2181.49|0
1647815210000|2022-03-20 22:26:50|2183.04|2181.54|2182.99|2181.49|2183.04|2181.54|2182.99|2181.49|0
1647815220000|2022-03-20 22:27:00|2183|2181.5|2183.13|2181.63|2183.22|2181.72|2183|2181.5|0
1647815230000|2022-03-20 22:27:10|2183.22|2181.72|2183.22|2181.72|2183.22|2181.72|2183.13|2181.63|0
1647815240000|2022-03-20 22:27:20|2183.26|2181.76|2183.26|2181.76|2183.35|2181.85|2183.26|2181.76|0
1647815250000|2022-03-20 22:27:30|2183.35|2181.85|2183.26|2181.76|2183.39|2181.89|2183.26|2181.76|0
1647815270000|2022-03-20 22:27:50|2183.35|2181.85|2183.26|2181.76|2183.39|2181.89|2183.26|2181.76|0
1647815280000|2022-03-20 22:28:00|2183.13|2181.63|2183.39|2181.89|2183.39|2181.89|2183.13|2181.63|0
1647815290000|2022-03-20 22:28:10|2183.35|2181.85|2183.62|2182.12|2183.7|2182.2|2183.35|2181.85|0
1647815300000|2022-03-20 22:28:20|2183.7|2182.2|2183.57|2182.07|2183.7|2182.2|2183.57|2182.07|0
1647815310000|2022-03-20 22:28:30|2183.62|2182.12|2183.7|2182.2|2183.7|2182.2|2183.62|2182.12|0
1647815330000|2022-03-20 22:28:50|2183.57|2182.07|2183.57|2182.07|2183.57|2182.07|2183.57|2182.07|0
1647815350000|2022-03-20 22:29:10|2183.7|2182.2|2183.7|2182.2|2183.7|2182.2|2183.7|2182.2|0
1647815360000|2022-03-20 22:29:20|2183.71|2182.21|2184.15|2182.65|2184.15|2182.65|2183.71|2182.21|0
1647815370000|2022-03-20 22:29:30|2184.14|2182.64|2183.97|2182.47|2184.15|2182.65|2183.97|2182.47|0
1647815380000|2022-03-20 22:29:40|2184.15|2182.65|2184.15|2182.65|2184.15|2182.65|2184.15|2182.65|0
1647815390000|2022-03-20 22:29:50|2184.06|2182.56|2183.57|2182.07|2184.15|2182.65|2183.57|2182.07|0
1647815400000|2022-03-20 22:30:00|2183.7|2182.2|2183.97|2182.47|2183.97|2182.47|2183.7|2182.2|0
1647815420000|2022-03-20 22:30:20|2183.84|2182.34|2183.84|2182.34|2183.93|2182.43|2183.84|2182.34|0
1647815430000|2022-03-20 22:30:30|2183.97|2182.47|2183.97|2182.47|2183.97|2182.47|2183.97|2182.47|0
1647815440000|2022-03-20 22:30:40|2183.84|2182.34|2183.93|2182.43|2183.93|2182.43|2183.84|2182.34|0
1647815450000|2022-03-20 22:30:50|2183.97|2182.47|2183.97|2182.47|2183.97|2182.47|2183.97|2182.47|0
1647815460000|2022-03-20 22:31:00|2184.15|2182.65|2184.06|2182.56|2184.15|2182.65|2184.06|2182.56|0
1647815470000|2022-03-20 22:31:10|2183.97|2182.47|2183.97|2182.47|2184.06|2182.56|2183.97|2182.47|0
1647815480000|2022-03-20 22:31:20|2183.84|2182.34|2183.93|2182.43|2183.97|2182.47|2183.84|2182.34|0
1647815490000|2022-03-20 22:31:30|2183.92|2182.42|2183.26|2181.76|2183.92|2182.42|2183.26|2181.76|0
1647815500000|2022-03-20 22:31:40|2183.22|2181.72|2182.9|2181.4|2183.22|2181.72|2182.86|2181.36|0
1647815510000|2022-03-20 22:31:50|2182.86|2181.36|2182.91|2181.41|2182.99|2181.49|2182.86|2181.36|0
1647815520000|2022-03-20 22:32:00|2182.99|2181.49|2182.68|2181.18|2182.99|2181.49|2182.68|2181.18|0
1647815530000|2022-03-20 22:32:10|2182.69|2181.19|2182.86|2181.36|2182.86|2181.36|2182.69|2181.19|0
1647815540000|2022-03-20 22:32:20|2182.77|2181.27|2182.68|2181.18|2182.77|2181.27|2182.68|2181.18|0
1647815550000|2022-03-20 22:32:30|2182.69|2181.19|2182.77|2181.27|2182.86|2181.36|2182.69|2181.19|0
1647815560000|2022-03-20 22:32:40|2182.86|2181.36|2182.86|2181.36|2182.86|2181.36|2182.86|2181.36|0
1647815580000|2022-03-20 22:33:00|2182.99|2181.49|2182.68|2181.18|2182.99|2181.49|2182.68|2181.18|0
1647815590000|2022-03-20 22:33:10|2182.77|2181.27|2182.86|2181.36|2182.86|2181.36|2182.77|2181.27|0
1647815600000|2022-03-20 22:33:20|2182.77|2181.27|2182.86|2181.36|2182.86|2181.36|2182.68|2181.18|0
1647815610000|2022-03-20 22:33:30|2182.68|2181.18|2182.68|2181.18|2182.77|2181.27|2182.68|2181.18|0
1647815620000|2022-03-20 22:33:40|2182.55|2181.05|2182.68|2181.18|2182.68|2181.18|2182.55|2181.05|0
1647815630000|2022-03-20 22:33:50|2182.77|2181.27|2182.86|2181.36|2182.86|2181.36|2182.77|2181.27|0
1647815640000|2022-03-20 22:34:00|2182.77|2181.27|2182.68|2181.18|2182.77|2181.27|2182.68|2181.18|0
1647815650000|2022-03-20 22:34:10|2182.55|2181.05|2182.68|2181.18|2182.68|2181.18|2182.55|2181.05|0
1647815660000|2022-03-20 22:34:20|2182.64|2181.14|2182.55|2181.05|2182.64|2181.14|2182.55|2181.05|0
1647815680000|2022-03-20 22:34:40|2182.64|2181.14|2182.55|2181.05|2182.64|2181.14|2182.55|2181.05|0
1647815730000|2022-03-20 22:35:30|2182.64|2181.14|2182.55|2181.05|2182.64|2181.14|2182.55|2181.05|0
1647815740000|2022-03-20 22:35:40|2182.42|2180.92|2182.28|2180.78|2182.42|2180.92|2182.28|2180.78|0
1647815760000|2022-03-20 22:36:00|2182.33|2180.83|2182.28|2180.78|2182.33|2180.83|2182.28|2180.78|0
1647815770000|2022-03-20 22:36:10|2182.33|2180.83|2182.33|2180.83|2182.33|2180.83|2182.33|2180.83|0
1647815780000|2022-03-20 22:36:20|2182.42|2180.92|2182.42|2180.92|2182.42|2180.92|2182.42|2180.92|0
1647815790000|2022-03-20 22:36:30|2182.55|2181.05|2182.55|2181.05|2182.55|2181.05|2182.55|2181.05|0
1647815800000|2022-03-20 22:36:40|2182.64|2181.14|2182.86|2181.36|2182.86|2181.36|2182.64|2181.14|0
1647815810000|2022-03-20 22:36:50|2182.9|2181.4|2182.86|2181.36|2182.99|2181.49|2182.86|2181.36|0
1647815820000|2022-03-20 22:37:00|2182.68|2181.18|2182.86|2181.36|2182.86|2181.36|2182.68|2181.18|0
1647815830000|2022-03-20 22:37:10|2182.9|2181.4|2182.99|2181.49|2182.99|2181.49|2182.9|2181.4|0
1647815840000|2022-03-20 22:37:20|2183.04|2181.54|2183.13|2181.63|2183.13|2181.63|2183.04|2181.54|0
1647815850000|2022-03-20 22:37:30|2183.22|2181.72|2183.13|2181.63|2183.22|2181.72|2183.04|2181.54|0
1647815860000|2022-03-20 22:37:40|2183.04|2181.54|2182.99|2181.49|2183.04|2181.54|2182.99|2181.49|0
1647815870000|2022-03-20 22:37:50|2183|2181.5|2183.13|2181.63|2183.22|2181.72|2183|2181.5|0
1647815880000|2022-03-20 22:38:00|2183.22|2181.72|2182.99|2181.49|2183.26|2181.76|2182.99|2181.49|0
1647815900000|2022-03-20 22:38:20|2182.68|2181.18|2182.55|2181.05|2182.68|2181.18|2182.46|2180.96|0
1647815910000|2022-03-20 22:38:30|2182.46|2180.96|2182.55|2181.05|2182.55|2181.05|2182.42|2180.92|0
1647815930000|2022-03-20 22:38:50|2182.46|2180.96|2182.42|2180.92|2182.46|2180.96|2182.42|2180.92|0
1647815940000|2022-03-20 22:39:00|2182.55|2181.05|2182.55|2181.05|2182.55|2181.05|2182.55|2181.05|0
1647815950000|2022-03-20 22:39:10|2182.68|2181.18|2182.64|2181.14|2182.68|2181.18|2182.64|2181.14|0
1647815960000|2022-03-20 22:39:20|2182.68|2181.18|2182.68|2181.18|2182.68|2181.18|2182.68|2181.18|0
1647815970000|2022-03-20 22:39:30|2182.55|2181.05|2182.55|2181.05|2182.55|2181.05|2182.55|2181.05|0
1647815980000|2022-03-20 22:39:40|2182.46|2180.96|2182.42|2180.92|2182.46|2180.96|2182.42|2180.92|0
1647815990000|2022-03-20 22:39:50|2182.46|2180.96|2182.11|2180.61|2182.55|2181.05|2182.11|2180.61|0
1647816010000|2022-03-20 22:40:10|2182.19|2180.69|2182.28|2180.78|2182.28|2180.78|2182.19|2180.69|0
1647816020000|2022-03-20 22:40:20|2182.29|2180.79|2181.97|2180.47|2182.55|2181.05|2181.97|2180.47|0
1647816030000|2022-03-20 22:40:30|2182.06|2180.56|2182.11|2180.61|2182.11|2180.61|2182.06|2180.56|0
1647816040000|2022-03-20 22:40:40|2182.1|2180.6|2181.97|2180.47|2182.1|2180.6|2181.97|2180.47|0
1647816060000|2022-03-20 22:41:00|2181.98|2180.48|2182.42|2180.92|2182.46|2180.96|2181.98|2180.48|0
1647816070000|2022-03-20 22:41:10|2182.55|2181.05|2182.86|2181.36|2182.86|2181.36|2182.55|2181.05|0
1647816080000|2022-03-20 22:41:20|2182.9|2181.4|2182.77|2181.27|2182.99|2181.49|2182.77|2181.27|0
1647816090000|2022-03-20 22:41:30|2182.86|2181.36|2182.55|2181.05|2182.86|2181.36|2182.42|2180.92|0
1647816100000|2022-03-20 22:41:40|2182.46|2180.96|2182.42|2180.92|2182.46|2180.96|2182.42|2180.92|0
1647816110000|2022-03-20 22:41:50|2182.46|2180.96|2182.55|2181.05|2182.55|2181.05|2182.46|2180.96|0
1647816120000|2022-03-20 22:42:00|2182.68|2181.18|2182.68|2181.18|2182.68|2181.18|2182.68|2181.18|0
1647816130000|2022-03-20 22:42:10|2182.64|2181.14|2182.99|2181.49|2183.26|2181.76|2182.64|2181.14|0
1647816140000|2022-03-20 22:42:20|2183.04|2181.54|2182.86|2181.36|2183.13|2181.63|2182.86|2181.36|0
1647816150000|2022-03-20 22:42:30|2182.68|2181.18|2182.55|2181.05|2182.68|2181.18|2182.42|2180.92|0
1647816160000|2022-03-20 22:42:40|2182.64|2181.14|2182.55|2181.05|2182.68|2181.18|2182.55|2181.05|0
1647816170000|2022-03-20 22:42:50|2182.46|2180.96|2182.77|2181.27|2182.77|2181.27|2182.46|2180.96|0
1647816180000|2022-03-20 22:43:00|2182.76|2181.26|2182.11|2180.61|2182.76|2181.26|2181.93|2180.43|0
1647816190000|2022-03-20 22:43:10|2182.28|2180.78|2182.33|2180.83|2182.33|2180.83|2182.28|2180.78|0
1647816200000|2022-03-20 22:43:20|2182.42|2180.92|2183.26|2181.76|2183.26|2181.76|2182.42|2180.92|0
1647816210000|2022-03-20 22:43:30|2183.25|2181.75|2182.28|2180.78|2183.25|2181.75|2182.28|2180.78|0
1647816220000|2022-03-20 22:43:40|2181.97|2180.47|2181.97|2180.47|2182.11|2180.61|2181.75|2180.25|0
1647816230000|2022-03-20 22:43:50|2181.93|2180.43|2181.97|2180.47|2182.11|2180.61|2181.84|2180.34|0
1647816240000|2022-03-20 22:44:00|2181.98|2180.48|2182.68|2181.18|2182.68|2181.18|2181.98|2180.48|0
1647816260000|2022-03-20 22:44:20|2182.69|2181.19|2182.86|2181.36|2182.86|2181.36|2182.69|2181.19|0
1647816270000|2022-03-20 22:44:30|2183.04|2181.54|2182.86|2181.36|2183.13|2181.63|2182.86|2181.36|0
1647816280000|2022-03-20 22:44:40|2182.9|2181.4|2182.86|2181.36|2182.99|2181.49|2182.86|2181.36|0
1647816290000|2022-03-20 22:44:50|2182.87|2181.37|2183.35|2181.85|2183.57|2182.07|2182.87|2181.37|0
1647816300000|2022-03-20 22:45:00|2183.26|2181.76|2183.35|2181.85|2183.35|2181.85|2183.26|2181.76|0
1647816310000|2022-03-20 22:45:10|2183.26|2181.76|2183.62|2182.12|2183.62|2182.12|2183.26|2181.76|0
1647816320000|2022-03-20 22:45:20|2183.7|2182.2|2183.48|2181.98|2183.7|2182.2|2183.48|2181.98|0
1647816330000|2022-03-20 22:45:30|2183.39|2181.89|2183.39|2181.89|2183.39|2181.89|2183.39|2181.89|0
1647816340000|2022-03-20 22:45:40|2183.48|2181.98|2183.57|2182.07|2183.57|2182.07|2183.39|2181.89|0
1647816350000|2022-03-20 22:45:50|2183.48|2181.98|2184.99|2183.49|2184.99|2183.49|2183.39|2181.89|0
1647816360000|2022-03-20 22:46:00|2185.12|2183.62|2184.64|2183.14|2185.12|2183.62|2184.15|2182.65|0
1647816370000|2022-03-20 22:46:10|2184.63|2183.13|2183.93|2182.43|2184.63|2183.13|2183.84|2182.34|0
1647816380000|2022-03-20 22:46:20|2183.97|2182.47|2183.7|2182.2|2183.97|2182.47|2183.7|2182.2|0
1647816390000|2022-03-20 22:46:30|2183.35|2181.85|2183.57|2182.07|2183.62|2182.12|2183.26|2181.76|0
1647816400000|2022-03-20 22:46:40|2183.39|2181.89|2182.86|2181.36|2183.39|2181.89|2182.77|2181.27|0
1647816410000|2022-03-20 22:46:50|2183.13|2181.63|2183.26|2181.76|2183.26|2181.76|2183.13|2181.63|0
1647816420000|2022-03-20 22:47:00|2183.39|2181.89|2183.48|2181.98|2183.57|2182.07|2183.39|2181.89|0
1647816430000|2022-03-20 22:47:10|2183.57|2182.07|2183.7|2182.2|2183.7|2182.2|2183.57|2182.07|0
1647816440000|2022-03-20 22:47:20|2183.75|2182.25|2183.84|2182.34|2183.84|2182.34|2183.75|2182.25|0
1647816450000|2022-03-20 22:47:30|2183.97|2182.47|2183.84|2182.34|2183.97|2182.47|2183.84|2182.34|0
1647816460000|2022-03-20 22:47:40|2183.83|2182.33|2183.84|2182.34|2183.84|2182.34|2183.7|2182.2|0
1647816470000|2022-03-20 22:47:50|2183.93|2182.43|2183.84|2182.34|2183.93|2182.43|2183.84|2182.34|0
1647816480000|2022-03-20 22:48:00|2183.93|2182.43|2183.84|2182.34|2183.93|2182.43|2183.7|2182.2|0
1647816500000|2022-03-20 22:48:20|2183.93|2182.43|2183.84|2182.34|2183.97|2182.47|2183.84|2182.34|0
1647816530000|2022-03-20 22:48:50|2183.93|2182.43|2183.97|2182.47|2183.97|2182.47|2183.93|2182.43|0
1647816540000|2022-03-20 22:49:00|2183.93|2182.43|2183.84|2182.34|2183.93|2182.43|2183.84|2182.34|0
1647816560000|2022-03-20 22:49:20|2183.97|2182.47|2183.97|2182.47|2183.97|2182.47|2183.97|2182.47|0
1647816570000|2022-03-20 22:49:30|2184.15|2182.65|2183.57|2182.07|2184.28|2182.78|2183.57|2182.07|0
1647816580000|2022-03-20 22:49:40|2183.39|2181.89|2183.39|2181.89|2183.39|2181.89|2183.26|2181.76|0
1647816600000|2022-03-20 22:50:00|2183.4|2181.9|2183.26|2181.76|2183.57|2182.07|2183.26|2181.76|0
1647816610000|2022-03-20 22:50:10|2183.13|2181.63|2183.04|2181.54|2183.13|2181.63|2183.04|2181.54|0
1647816620000|2022-03-20 22:50:20|2182.99|2181.49|2182.86|2181.36|2182.99|2181.49|2182.77|2181.27|0
1647816630000|2022-03-20 22:50:30|2182.9|2181.4|2182.99|2181.49|2182.99|2181.49|2182.86|2181.36|0
1647816640000|2022-03-20 22:50:40|2183.04|2181.54|2182.99|2181.49|2183.13|2181.63|2182.99|2181.49|0
1647816660000|2022-03-20 22:51:00|2182.86|2181.36|2182.68|2181.18|2182.86|2181.36|2182.68|2181.18|0
1647816670000|2022-03-20 22:51:10|2182.55|2181.05|2182.55|2181.05|2182.64|2181.14|2182.55|2181.05|0
1647816680000|2022-03-20 22:51:20|2182.64|2181.14|2182.68|2181.18|2182.68|2181.18|2182.64|2181.14|0
1647816690000|2022-03-20 22:51:30|2182.64|2181.14|2182.55|2181.05|2182.64|2181.14|2182.55|2181.05|0
1647816700000|2022-03-20 22:51:40|2182.64|2181.14|2182.42|2180.92|2182.64|2181.14|2182.42|2180.92|0
1647816710000|2022-03-20 22:51:50|2182.55|2181.05|2182.86|2181.36|2182.86|2181.36|2182.55|2181.05|0
1647816740000|2022-03-20 22:52:20|2182.9|2181.4|2182.86|2181.36|2182.9|2181.4|2182.86|2181.36|0
1647816750000|2022-03-20 22:52:30|2182.99|2181.49|2182.99|2181.49|2182.99|2181.49|2182.99|2181.49|0
1647816760000|2022-03-20 22:52:40|2183|2181.5|2183.13|2181.63|2183.22|2181.72|2183|2181.5|0
1647816770000|2022-03-20 22:52:50|2183.12|2181.62|2182.64|2181.14|2183.12|2181.62|2182.55|2181.05|0
1647816780000|2022-03-20 22:53:00|2182.55|2181.05|2182.86|2181.36|2182.86|2181.36|2182.55|2181.05|0
1647816790000|2022-03-20 22:53:10|2182.99|2181.49|2182.86|2181.36|2182.99|2181.49|2182.86|2181.36|0
1647816800000|2022-03-20 22:53:20|2182.99|2181.49|2182.99|2181.49|2182.99|2181.49|2182.99|2181.49|0
1647816810000|2022-03-20 22:53:30|2182.9|2181.4|2182.86|2181.36|2182.9|2181.4|2182.86|2181.36|0
1647816820000|2022-03-20 22:53:40|2182.9|2181.4|2182.99|2181.49|2182.99|2181.49|2182.9|2181.4|0
1647816870000|2022-03-20 22:54:30|2183|2181.5|2183.13|2181.63|2183.13|2181.63|2183|2181.5|0
1647816890000|2022-03-20 22:54:50|2183.04|2181.54|2183.13|2181.63|2183.13|2181.63|2183.04|2181.54|0
1647816900000|2022-03-20 22:55:00|2183.26|2181.76|2183.26|2181.76|2183.35|2181.85|2183.26|2181.76|0
1647816910000|2022-03-20 22:55:10|2183.35|2181.85|2183.39|2181.89|2183.39|2181.89|2183.35|2181.85|0
1647816920000|2022-03-20 22:55:20|2183.48|2181.98|2183.39|2181.89|2183.48|2181.98|2183.39|2181.89|0
1647816930000|2022-03-20 22:55:30|2183.4|2181.9|2183.57|2182.07|2183.62|2182.12|2183.4|2181.9|0
1647816960000|2022-03-20 22:56:00|2183.48|2181.98|2183.26|2181.76|2183.48|2181.98|2183.13|2181.63|0
1647816970000|2022-03-20 22:56:10|2183.35|2181.85|2183.35|2181.85|2183.35|2181.85|2183.26|2181.76|0
1647816980000|2022-03-20 22:56:20|2183.26|2181.76|2183.13|2181.63|2183.35|2181.85|2183.13|2181.63|0
1647816990000|2022-03-20 22:56:30|2183.22|2181.72|2182.9|2181.4|2183.22|2181.72|2182.86|2181.36|0
1647817000000|2022-03-20 22:56:40|2182.91|2181.41|2182.99|2181.49|2182.99|2181.49|2182.91|2181.41|0
1647817020000|2022-03-20 22:57:00|2183|2181.5|2183.13|2181.63|2183.13|2181.63|2182.99|2181.49|0
1647817030000|2022-03-20 22:57:10|2183.12|2181.62|2182.55|2181.05|2183.12|2181.62|2182.55|2181.05|0
1647817040000|2022-03-20 22:57:20|2182.64|2181.14|2182.68|2181.18|2182.68|2181.18|2182.64|2181.14|0
1647817050000|2022-03-20 22:57:30|2182.56|2181.06|2182.56|2181.06|2182.56|2181.06|2182.56|2181.06|0
1647817070000|2022-03-20 22:57:50|2182.43|2180.93|2182.34|2180.84|2182.43|2180.93|2182.34|2180.84|0
1647817080000|2022-03-20 22:58:00|2182.3|2180.8|2182.43|2180.93|2182.43|2180.93|2182.3|2180.8|0
1647817090000|2022-03-20 22:58:10|2182.34|2180.84|2182.56|2181.06|2182.56|2181.06|2182.34|2180.84|0
1647817120000|2022-03-20 22:58:40|2182.65|2181.15|2182.74|2181.24|2182.74|2181.24|2182.65|2181.15|0
1647817140000|2022-03-20 22:59:00|2182.87|2181.37|2182.78|2181.28|2182.87|2181.37|2182.78|2181.28|0
1647817150000|2022-03-20 22:59:10|2182.74|2181.24|2182.74|2181.24|2182.74|2181.24|2182.74|2181.24|0
1647817170000|2022-03-20 22:59:30|2182.78|2181.28|2182.78|2181.28|2182.78|2181.28|2182.74|2181.24|0
1647817180000|2022-03-20 22:59:40|2182.74|2181.24|2182.74|2181.24|2182.74|2181.24|2182.74|2181.24|0
1647817200000|2022-03-20 23:00:00|2182.43|2180.93|2182.43|2180.93|2182.43|2180.93|2181.99|2180.49|0
1647817210000|2022-03-20 23:00:10|2182.3|2180.8|2182.56|2181.06|2182.56|2181.06|2182.21|2180.71|0
1647817220000|2022-03-20 23:00:20|2182.52|2181.02|2182.43|2180.93|2182.56|2181.06|2182.43|2180.93|0
1647817230000|2022-03-20 23:00:30|2182.52|2181.02|2182.52|2181.02|2182.56|2181.06|2182.52|2181.02|0
1647817240000|2022-03-20 23:00:40|2182.56|2181.06|2182.56|2181.06|2182.56|2181.06|2182.52|2181.02|0
1647817250000|2022-03-20 23:00:50|2182.65|2181.15|2182.56|2181.06|2182.65|2181.15|2182.56|2181.06|0
1647817260000|2022-03-20 23:01:00|2182.43|2180.93|2182.43|2180.93|2182.43|2180.93|2182.43|2180.93|0
1647817270000|2022-03-20 23:01:10|2182.34|2180.84|2182.34|2180.84|2182.34|2180.84|2182.3|2180.8|0
1647817280000|2022-03-20 23:01:20|2182.43|2180.93|2182.43|2180.93|2182.43|2180.93|2182.3|2180.8|0
1647817290000|2022-03-20 23:01:30|2182.34|2180.84|2182.34|2180.84|2182.34|2180.84|2182.34|2180.84|0
1647817300000|2022-03-20 23:01:40|2182.3|2180.8|2182.3|2180.8|2182.43|2180.93|2182.3|2180.8|0
1647817310000|2022-03-20 23:01:50|2182.34|2180.84|2182.16|2180.66|2182.34|2180.84|2182.16|2180.66|0
1647817320000|2022-03-20 23:02:00|2182.21|2180.71|2182.16|2180.66|2182.3|2180.8|2182.16|2180.66|0
1647817330000|2022-03-20 23:02:10|2181.99|2180.49|2182.16|2180.66|2182.16|2180.66|2181.99|2180.49|0
1647817340000|2022-03-20 23:02:20|2182.07|2180.57|2182.16|2180.66|2182.16|2180.66|2181.99|2180.49|0
1647817360000|2022-03-20 23:02:40|2182.17|2180.67|2182.43|2180.93|2182.43|2180.93|2182.17|2180.67|0
1647817380000|2022-03-20 23:03:00|2182.34|2180.84|2182.43|2180.93|2182.43|2180.93|2182.3|2180.8|0
1647817390000|2022-03-20 23:03:10|2182.3|2180.8|2182.3|2180.8|2182.3|2180.8|2182.3|2180.8|0
1647817400000|2022-03-20 23:03:20|2182.21|2180.71|2182.16|2180.66|2182.21|2180.71|2182.07|2180.57|0
1647817410000|2022-03-20 23:03:30|2182.17|2180.67|2182.34|2180.84|2182.34|2180.84|2182.17|2180.67|0
1647817420000|2022-03-20 23:03:40|2182.3|2180.8|2182.78|2181.28|2182.78|2181.28|2182.3|2180.8|0
1647817430000|2022-03-20 23:03:50|2182.87|2181.37|2182.42|2180.92|2182.87|2181.37|2182.42|2180.92|0
1647817440000|2022-03-20 23:04:00|2182.51|2181.01|2182.42|2180.92|2182.6|2181.1|2182.42|2180.92|0
1647817460000|2022-03-20 23:04:20|2182.29|2180.79|2182.42|2180.92|2182.42|2180.92|2182.29|2180.79|0
1647817470000|2022-03-20 23:04:30|2182.29|2180.79|2182.29|2180.79|2182.42|2180.92|2182.29|2180.79|0
1647817490000|2022-03-20 23:04:50|2182.38|2180.88|2182.29|2180.79|2182.38|2180.88|2182.29|2180.79|0
1647817500000|2022-03-20 23:05:00|2182.24|2180.74|2182.29|2180.79|2182.29|2180.79|2182.02|2180.52|0
1647817510000|2022-03-20 23:05:10|2182.38|2180.88|2182.4|2180.9|2182.42|2180.92|2182.36|2180.86|0
1647817520000|2022-03-20 23:05:20|2182.58|2181.08|2182.36|2180.86|2182.58|2181.08|2182.36|2180.86|0
1647817530000|2022-03-20 23:05:30|2182.4|2180.9|2182.36|2180.86|2182.4|2180.9|2182.36|2180.86|0
1647817540000|2022-03-20 23:05:40|2182.4|2180.9|2182.4|2180.9|2182.4|2180.9|2182.4|2180.9|0
1647817550000|2022-03-20 23:05:50|2182.58|2181.08|2182.85|2181.35|2182.85|2181.35|2182.58|2181.08|0
1647817560000|2022-03-20 23:06:00|2182.76|2181.26|2182.84|2181.34|2182.85|2181.35|2182.71|2181.21|0
1647817580000|2022-03-20 23:06:20|2182.92|2181.42|2182.57|2181.07|2182.92|2181.42|2182.57|2181.07|0
1647817590000|2022-03-20 23:06:30|2182.39|2180.89|2182.39|2180.89|2182.39|2180.89|2182.39|2180.89|0
1647817600000|2022-03-20 23:06:40|2182.48|2180.98|2182.48|2180.98|2182.57|2181.07|2182.48|2180.98|0
1647817610000|2022-03-20 23:06:50|2182.57|2181.07|2182.39|2180.89|2182.57|2181.07|2182.39|2180.89|0
1647817620000|2022-03-20 23:07:00|2182.57|2181.07|2182.57|2181.07|2182.57|2181.07|2182.57|2181.07|0
1647817630000|2022-03-20 23:07:10|2182.39|2180.89|2182.57|2181.07|2182.57|2181.07|2182.39|2180.89|0
1647817640000|2022-03-20 23:07:20|2182.7|2181.2|2182.61|2181.11|2182.7|2181.2|2182.57|2181.07|0
1647817650000|2022-03-20 23:07:30|2182.62|2181.12|2182.84|2181.34|2182.84|2181.34|2182.62|2181.12|0
1647817660000|2022-03-20 23:07:40|2182.83|2181.33|2182.7|2181.2|2182.83|2181.33|2182.7|2181.2|0
1647817670000|2022-03-20 23:07:50|2182.75|2181.25|2182.84|2181.34|2182.84|2181.34|2182.75|2181.25|0
1647817680000|2022-03-20 23:08:00|2182.75|2181.25|2182.84|2181.34|2182.84|2181.34|2182.75|2181.25|0
1647817690000|2022-03-20 23:08:10|2182.83|2181.33|2182.7|2181.2|2182.83|2181.33|2182.7|2181.2|0
1647817710000|2022-03-20 23:08:30|2182.75|2181.25|2182.84|2181.34|2182.84|2181.34|2182.75|2181.25|0
1647817720000|2022-03-20 23:08:40|2182.97|2181.47|2182.97|2181.47|2182.97|2181.47|2182.97|2181.47|0
1647817730000|2022-03-20 23:08:50|2183.06|2181.56|2183.06|2181.56|2183.15|2181.65|2182.97|2181.47|0
1647817740000|2022-03-20 23:09:00|2182.97|2181.47|2182.97|2181.47|2182.97|2181.47|2182.84|2181.34|0
1647817750000|2022-03-20 23:09:10|2182.92|2181.42|2182.57|2181.07|2182.92|2181.42|2182.39|2180.89|0
1647817760000|2022-03-20 23:09:20|2182.39|2180.89|2182.39|2180.89|2182.39|2180.89|2182.39|2180.89|0
1647817770000|2022-03-20 23:09:30|2182.57|2181.07|2182.39|2180.89|2182.57|2181.07|2182.39|2180.89|0
1647817780000|2022-03-20 23:09:40|2182.48|2180.98|2182.39|2180.89|2182.48|2180.98|2182.39|2180.89|0
1647817790000|2022-03-20 23:09:50|2182.48|2180.98|2182.57|2181.07|2182.57|2181.07|2182.48|2180.98|0
1647817800000|2022-03-20 23:10:00|2182.7|2181.2|2182.57|2181.07|2182.7|2181.2|2182.57|2181.07|0
1647817820000|2022-03-20 23:10:20|2182.48|2180.98|2182.39|2180.89|2182.48|2180.98|2182.39|2180.89|0
1647817830000|2022-03-20 23:10:30|2182.35|2180.85|2182.26|2180.76|2182.35|2180.85|2182.26|2180.76|0
1647817850000|2022-03-20 23:10:50|2182.35|2180.85|2182.35|2180.85|2182.35|2180.85|2182.26|2180.76|0
1647817860000|2022-03-20 23:11:00|2182.39|2180.89|2182.35|2180.85|2182.39|2180.89|2182.35|2180.85|0
1647817870000|2022-03-20 23:11:10|2182.39|2180.89|2182.39|2180.89|2182.39|2180.89|2182.39|2180.89|0
1647817880000|2022-03-20 23:11:20|2182.48|2180.98|2182.57|2181.07|2182.57|2181.07|2182.48|2180.98|0
1647817890000|2022-03-20 23:11:30|2182.39|2180.89|2182.39|2180.89|2182.39|2180.89|2182.39|2180.89|0
1647817920000|2022-03-20 23:12:00|2182.26|2180.76|2182.13|2180.63|2182.39|2180.89|2182.13|2180.63|0
1647817930000|2022-03-20 23:12:10|2182.26|2180.76|2182.13|2180.63|2182.26|2180.76|2182.13|2180.63|0
1647817940000|2022-03-20 23:12:20|2182.12|2180.62|2182.13|2180.63|2182.13|2180.63|2181.99|2180.49|0
1647817950000|2022-03-20 23:12:30|2182.12|2180.62|2181.99|2180.49|2182.12|2180.62|2181.99|2180.49|0
1647817960000|2022-03-20 23:12:40|2182.13|2180.63|2182.13|2180.63|2182.13|2180.63|2181.99|2180.49|0
1647817970000|2022-03-20 23:12:50|2182.21|2180.71|2182.21|2180.71|2182.26|2180.76|2182.13|2180.63|0
1647817980000|2022-03-20 23:13:00|2182.13|2180.63|2182.13|2180.63|2182.13|2180.63|2182.13|2180.63|0
1647818000000|2022-03-20 23:13:20|2182.26|2180.76|2182.26|2180.76|2182.26|2180.76|2182.21|2180.71|0
1647818010000|2022-03-20 23:13:30|2182.35|2180.85|2182.26|2180.76|2182.35|2180.85|2182.26|2180.76|0
1647818030000|2022-03-20 23:13:50|2182.13|2180.63|2181.99|2180.49|2182.13|2180.63|2181.99|2180.49|0
1647818040000|2022-03-20 23:14:00|2182.04|2180.54|2182.13|2180.63|2182.13|2180.63|2182.04|2180.54|0
1647818050000|2022-03-20 23:14:10|2182.12|2180.62|2181.99|2180.49|2182.12|2180.62|2181.99|2180.49|0
1647818060000|2022-03-20 23:14:20|2182.04|2180.54|2182.04|2180.54|2182.04|2180.54|2182.04|2180.54|0
1647818070000|2022-03-20 23:14:30|2182.13|2180.63|2182.13|2180.63|2182.13|2180.63|2181.99|2180.49|0
1647818080000|2022-03-20 23:14:40|2182.12|2180.62|2181.99|2180.49|2182.12|2180.62|2181.99|2180.49|0
1647818090000|2022-03-20 23:14:50|2181.98|2180.48|2181.98|2180.48|2181.98|2180.48|2181.98|2180.48|0
1647818100000|2022-03-20 23:15:00|2182.03|2180.53|2182.25|2180.75|2182.25|2180.75|2182.03|2180.53|0
1647818110000|2022-03-20 23:15:10|2182.2|2180.7|2182.2|2180.7|2182.25|2180.75|2182.12|2180.62|0
1647818120000|2022-03-20 23:15:20|2182.21|2180.71|2182.38|2180.88|2182.38|2180.88|2182.21|2180.71|0
1647818130000|2022-03-20 23:15:30|2182.47|2180.97|2182.38|2180.88|2182.47|2180.97|2182.38|2180.88|0
1647818140000|2022-03-20 23:15:40|2182.34|2180.84|2182.25|2180.75|2182.38|2180.88|2182.25|2180.75|0
1647818150000|2022-03-20 23:15:50|2182.2|2180.7|2182.2|2180.7|2182.2|2180.7|2182.2|2180.7|0
1647818160000|2022-03-20 23:16:00|2182.21|2180.71|2182.2|2180.7|2182.25|2180.75|2182.2|2180.7|0
1647818170000|2022-03-20 23:16:10|2182.03|2180.53|2182.2|2180.7|2182.25|2180.75|2182.03|2180.53|0
1647818180000|2022-03-20 23:16:20|2182.21|2180.71|2182.2|2180.7|2182.25|2180.75|2182.12|2180.62|0
1647818190000|2022-03-20 23:16:30|2182.12|2180.62|2182.12|2180.62|2182.12|2180.62|2182.12|2180.62|0
1647818200000|2022-03-20 23:16:40|2182.2|2180.7|2182.2|2180.7|2182.2|2180.7|2182.2|2180.7|0
1647818210000|2022-03-20 23:16:50|2182.12|2180.62|2182.25|2180.75|2182.25|2180.75|2182.12|2180.62|0
1647818220000|2022-03-20 23:17:00|2182.34|2180.84|2182.38|2180.88|2182.38|2180.88|2182.34|2180.84|0
1647818230000|2022-03-20 23:17:10|2182.47|2180.97|2182.38|2180.88|2182.47|2180.97|2182.38|2180.88|0
1647818240000|2022-03-20 23:17:20|2182.47|2180.97|2182.56|2181.06|2182.56|2181.06|2182.38|2180.88|0
1647818250000|2022-03-20 23:17:30|2182.69|2181.19|2182.38|2180.88|2182.69|2181.19|2182.38|2180.88|0
1647818260000|2022-03-20 23:17:40|2182.47|2180.97|2182.56|2181.06|2182.56|2181.06|2182.47|2180.97|0
1647818270000|2022-03-20 23:17:50|2182.47|2180.97|2182.56|2181.06|2182.56|2181.06|2182.47|2180.97|0
1647818280000|2022-03-20 23:18:00|2182.69|2181.19|2182.69|2181.19|2182.69|2181.19|2182.69|2181.19|0
1647818300000|2022-03-20 23:18:20|2182.6|2181.1|2182.69|2181.19|2182.69|2181.19|2182.56|2181.06|0
1647818310000|2022-03-20 23:18:30|2182.74|2181.24|2182.83|2181.33|2182.83|2181.33|2182.74|2181.24|0
1647818330000|2022-03-20 23:18:50|2182.96|2181.46|2182.96|2181.46|2182.96|2181.46|2182.96|2181.46|0
1647818350000|2022-03-20 23:19:10|2182.83|2181.33|2182.74|2181.24|2182.83|2181.33|2182.69|2181.19|0
1647818360000|2022-03-20 23:19:20|2182.69|2181.19|2182.69|2181.19|2182.69|2181.19|2182.56|2181.06|0
1647818370000|2022-03-20 23:19:30|2182.74|2181.24|2182.69|2181.19|2182.74|2181.24|2182.6|2181.1|0
1647818380000|2022-03-20 23:19:40|2182.74|2181.24|2182.74|2181.24|2182.74|2181.24|2182.74|2181.24|0
1647818390000|2022-03-20 23:19:50|2182.83|2181.33|2182.74|2181.24|2182.83|2181.33|2182.74|2181.24|0
1647818400000|2022-03-20 23:20:00|2182.69|2181.19|2182.69|2181.19|2182.69|2181.19|2182.69|2181.19|0
1647818410000|2022-03-20 23:20:10|2182.6|2181.1|2182.56|2181.06|2182.74|2181.24|2182.56|2181.06|0
1647818420000|2022-03-20 23:20:20|2182.47|2180.97|2182.56|2181.06|2182.56|2181.06|2182.38|2180.88|0
1647818430000|2022-03-20 23:20:30|2182.38|2180.88|2182.12|2180.62|2182.38|2180.88|2182.12|2180.62|0
1647818440000|2022-03-20 23:20:40|2182.2|2180.7|2182.12|2180.62|2182.2|2180.7|2182.12|2180.62|0
1647818450000|2022-03-20 23:20:50|2182.11|2180.61|2182.03|2180.53|2182.11|2180.61|2181.98|2180.48|0
1647818460000|2022-03-20 23:21:00|2181.98|2180.48|2181.98|2180.48|2181.98|2180.48|2181.98|2180.48|0
1647818470000|2022-03-20 23:21:10|2181.85|2180.35|2181.85|2180.35|2181.85|2180.35|2181.85|2180.35|0
1647818480000|2022-03-20 23:21:20|2181.89|2180.39|2182.2|2180.7|2182.2|2180.7|2181.89|2180.39|0
1647818490000|2022-03-20 23:21:30|2182.12|2180.62|2182.38|2180.88|2182.38|2180.88|2182.12|2180.62|0
1647818500000|2022-03-20 23:21:40|2182.34|2180.84|2182.34|2180.84|2182.34|2180.84|2182.34|2180.84|0
1647818510000|2022-03-20 23:21:50|2182.25|2180.75|2182.25|2180.75|2182.25|2180.75|2182.25|2180.75|0
1647818520000|2022-03-20 23:22:00|2182.2|2180.7|2182.2|2180.7|2182.25|2180.75|2182.12|2180.62|0
1647818530000|2022-03-20 23:22:10|2182.21|2180.71|2182.34|2180.84|2182.38|2180.88|2182.21|2180.71|0
1647818540000|2022-03-20 23:22:20|2182.25|2180.75|2182.25|2180.75|2182.25|2180.75|2182.25|2180.75|0
1647818580000|2022-03-20 23:23:00|2182.2|2180.7|2182.25|2180.75|2182.38|2180.88|2182.2|2180.7|0
1647818590000|2022-03-20 23:23:10|2182.38|2180.88|2182.38|2180.88|2182.38|2180.88|2182.38|2180.88|0
1647818600000|2022-03-20 23:23:20|2182.34|2180.84|2182.25|2180.75|2182.34|2180.84|2182.25|2180.75|0
1647818610000|2022-03-20 23:23:30|2182.38|2180.88|2182.25|2180.75|2182.38|2180.88|2182.25|2180.75|0
1647818620000|2022-03-20 23:23:40|2182.2|2180.7|2182.12|2180.62|2182.2|2180.7|2182.12|2180.62|0
1647818650000|2022-03-20 23:24:10|2182.11|2180.61|2182.12|2180.62|2182.12|2180.62|2182.03|2180.53|0
1647818670000|2022-03-20 23:24:30|2182.11|2180.61|2182.12|2180.62|2182.12|2180.62|2182.03|2180.53|0
1647818680000|2022-03-20 23:24:40|2182.11|2180.61|2182.12|2180.62|2182.12|2180.62|2181.98|2180.48|0
1647818700000|2022-03-20 23:25:00|2182.11|2180.61|2181.98|2180.48|2182.11|2180.61|2181.98|2180.48|0
1647818710000|2022-03-20 23:25:10|2181.89|2180.39|2182.11|2180.61|2182.12|2180.62|2181.89|2180.39|0
1647818720000|2022-03-20 23:25:20|2182.03|2180.53|2181.85|2180.35|2182.03|2180.53|2181.76|2180.26|0
1647818730000|2022-03-20 23:25:30|2181.76|2180.26|2181.67|2180.17|2181.85|2180.35|2181.67|2180.17|0
1647818740000|2022-03-20 23:25:40|2181.85|2180.35|2181.85|2180.35|2181.85|2180.35|2181.85|2180.35|0
1647818750000|2022-03-20 23:25:50|2181.83|2180.33|2181.83|2180.33|2181.83|2180.33|2181.83|2180.33|0
1647818760000|2022-03-20 23:26:00|2181.96|2180.46|2182.1|2180.6|2182.1|2180.6|2181.96|2180.46|0
1647818790000|2022-03-20 23:26:30|2182.23|2180.73|2182.23|2180.73|2182.23|2180.73|2182.23|2180.73|0
1647818800000|2022-03-20 23:26:40|2182.18|2180.68|2182.1|2180.6|2182.18|2180.68|2182.1|2180.6|0
1647818830000|2022-03-20 23:27:10|2182.23|2180.73|2182.32|2180.82|2182.32|2180.82|2182.23|2180.73|0
1647818840000|2022-03-20 23:27:20|2182.36|2180.86|2182.36|2180.86|2182.36|2180.86|2182.32|2180.82|0
1647818850000|2022-03-20 23:27:30|2182.23|2180.73|2182.23|2180.73|2182.23|2180.73|2182.23|2180.73|0
1647818860000|2022-03-20 23:27:40|2182.36|2180.86|2182.36|2180.86|2182.36|2180.86|2182.36|2180.86|0
1647818870000|2022-03-20 23:27:50|2182.23|2180.73|2182.36|2180.86|2182.36|2180.86|2182.23|2180.73|0
1647818880000|2022-03-20 23:28:00|2182.23|2180.73|2182.18|2180.68|2182.23|2180.73|2182.18|2180.68|0
1647818890000|2022-03-20 23:28:10|2182.19|2180.69|2182.1|2180.6|2182.23|2180.73|2182.1|2180.6|0
1647818910000|2022-03-20 23:28:30|2182.18|2180.68|2182.18|2180.68|2182.18|2180.68|2182.18|2180.68|0
1647818920000|2022-03-20 23:28:40|2182.1|2180.6|2182.36|2180.86|2182.36|2180.86|2182.1|2180.6|0
1647818940000|2022-03-20 23:29:00|2182.54|2181.04|2182.45|2180.95|2182.54|2181.04|2182.45|2180.95|0
1647818950000|2022-03-20 23:29:10|2182.54|2181.04|2182.45|2180.95|2182.54|2181.04|2182.45|2180.95|0
1647818960000|2022-03-20 23:29:20|2182.36|2180.86|2182.54|2181.04|2182.54|2181.04|2182.36|2180.86|0
1647818970000|2022-03-20 23:29:30|2182.36|2180.86|2182.36|2180.86|2182.45|2180.95|2182.36|2180.86|0
1647818980000|2022-03-20 23:29:40|2182.45|2180.95|2182.45|2180.95|2182.45|2180.95|2182.36|2180.86|0
1647818990000|2022-03-20 23:29:50|2182.54|2181.04|2182.45|2180.95|2182.54|2181.04|2182.45|2180.95|0
1647819000000|2022-03-20 23:30:00|2182.54|2181.04|2182.67|2181.17|2182.81|2181.31|2182.54|2181.04|0
1647819010000|2022-03-20 23:30:10|2182.54|2181.04|2182.54|2181.04|2182.54|2181.04|2182.54|2181.04|0
1647819020000|2022-03-20 23:30:20|2182.36|2180.86|2182.36|2180.86|2182.36|2180.86|2182.36|2180.86|0
1647819030000|2022-03-20 23:30:30|2182.32|2180.82|2182.23|2180.73|2182.32|2180.82|2182.23|2180.73|0
1647819040000|2022-03-20 23:30:40|2182.1|2180.6|2182.1|2180.6|2182.1|2180.6|2182.01|2180.51|0
1647819050000|2022-03-20 23:30:50|2182.18|2180.68|2182.18|2180.68|2182.18|2180.68|2182.1|2180.6|0
1647819060000|2022-03-20 23:31:00|2182.19|2180.69|2181.65|2180.15|2182.23|2180.73|2181.65|2180.15|0
1647819080000|2022-03-20 23:31:20|2181.39|2179.89|2181.25|2179.75|2181.39|2179.89|2181.25|2179.75|0
1647819090000|2022-03-20 23:31:30|2181.16|2179.66|2181.25|2179.75|2181.25|2179.75|2181.16|2179.66|0
1647819100000|2022-03-20 23:31:40|2181.39|2179.89|2181.39|2179.89|2181.52|2180.02|2181.39|2179.89|0
1647819120000|2022-03-20 23:32:00|2181.47|2179.97|2181.65|2180.15|2181.96|2180.46|2181.47|2179.97|0
1647819130000|2022-03-20 23:32:10|2181.83|2180.33|2181.39|2179.89|2181.83|2180.33|2181.39|2179.89|0
1647819140000|2022-03-20 23:32:20|2181.47|2179.97|2181.25|2179.75|2181.65|2180.15|2181.25|2179.75|0
1647819150000|2022-03-20 23:32:30|2181.39|2179.89|2181.52|2180.02|2181.52|2180.02|2181.39|2179.89|0
1647819160000|2022-03-20 23:32:40|2181.39|2179.89|2181.39|2179.89|2181.39|2179.89|2181.3|2179.8|0
1647819170000|2022-03-20 23:32:50|2181.38|2179.88|2181.25|2179.75|2181.38|2179.88|2181.25|2179.75|0
1647819180000|2022-03-20 23:33:00|2181.16|2179.66|2181.25|2179.75|2181.25|2179.75|2181.12|2179.62|0
1647819190000|2022-03-20 23:33:10|2181.16|2179.66|2181.25|2179.75|2181.25|2179.75|2181.12|2179.62|0
1647819200000|2022-03-20 23:33:20|2181.3|2179.8|2181.12|2179.62|2181.3|2179.8|2181.12|2179.62|0
1647819210000|2022-03-20 23:33:30|2180.94|2179.44|2180.94|2179.44|2181.03|2179.53|2180.94|2179.44|0
1647819220000|2022-03-20 23:33:40|2180.81|2179.31|2180.81|2179.31|2180.94|2179.44|2180.72|2179.22|0
1647819230000|2022-03-20 23:33:50|2180.9|2179.4|2180.94|2179.44|2180.94|2179.44|2180.9|2179.4|0
1647819240000|2022-03-20 23:34:00|2180.81|2179.31|2180.81|2179.31|2180.94|2179.44|2180.81|2179.31|0
1647819260000|2022-03-20 23:34:20|2180.68|2179.18|2180.9|2179.4|2180.9|2179.4|2180.68|2179.18|0
1647819270000|2022-03-20 23:34:30|2180.94|2179.44|2180.9|2179.4|2180.94|2179.44|2180.9|2179.4|0
1647819280000|2022-03-20 23:34:40|2180.81|2179.31|2180.81|2179.31|2180.81|2179.31|2180.68|2179.18|0
1647819290000|2022-03-20 23:34:50|2180.72|2179.22|2180.81|2179.31|2180.81|2179.31|2180.68|2179.18|0
1647819340000|2022-03-20 23:35:40|2180.94|2179.44|2180.94|2179.44|2180.94|2179.44|2180.81|2179.31|0
1647819350000|2022-03-20 23:35:50|2181.12|2179.62|2180.94|2179.44|2181.12|2179.62|2180.72|2179.22|0
1647819360000|2022-03-20 23:36:00|2181.12|2179.62|2181.12|2179.62|2181.12|2179.62|2180.94|2179.44|0
1647819370000|2022-03-20 23:36:10|2181.03|2179.53|2180.94|2179.44|2181.03|2179.53|2180.94|2179.44|0
1647819380000|2022-03-20 23:36:20|2181.12|2179.62|2181.16|2179.66|2181.16|2179.66|2181.12|2179.62|0
1647819390000|2022-03-20 23:36:30|2181.12|2179.62|2181.25|2179.75|2181.25|2179.75|2181.12|2179.62|0
1647819410000|2022-03-20 23:36:50|2181.12|2179.62|2181.12|2179.62|2181.12|2179.62|2181.12|2179.62|0
1647819420000|2022-03-20 23:37:00|2180.94|2179.44|2180.81|2179.31|2180.94|2179.44|2180.81|2179.31|0
1647819430000|2022-03-20 23:37:10|2180.9|2179.4|2181.25|2179.75|2181.25|2179.75|2180.9|2179.4|0
1647819440000|2022-03-20 23:37:20|2181.16|2179.66|2181.12|2179.62|2181.16|2179.66|2181.12|2179.62|0
1647819450000|2022-03-20 23:37:30|2181.16|2179.66|2181.25|2179.75|2181.25|2179.75|2181.16|2179.66|0
1647819460000|2022-03-20 23:37:40|2181.3|2179.8|2181.25|2179.75|2181.39|2179.89|2181.25|2179.75|0
1647819470000|2022-03-20 23:37:50|2181.16|2179.66|2181.39|2179.89|2181.39|2179.89|2181.16|2179.66|0
1647819480000|2022-03-20 23:38:00|2181.38|2179.88|2181.39|2179.89|2181.39|2179.89|2181.3|2179.8|0
1647819500000|2022-03-20 23:38:20|2181.38|2179.88|2181.39|2179.89|2181.39|2179.89|2181.25|2179.75|0
1647819510000|2022-03-20 23:38:30|2181.38|2179.88|2181.25|2179.75|2181.38|2179.88|2181.25|2179.75|0
1647819520000|2022-03-20 23:38:40|2181.3|2179.8|2181.39|2179.89|2181.39|2179.89|2181.3|2179.8|0
1647819540000|2022-03-20 23:39:00|2181.38|2179.88|2181.39|2179.89|2181.39|2179.89|2181.3|2179.8|0
1647819580000|2022-03-20 23:39:40|2181.52|2180.02|2181.52|2180.02|2181.52|2180.02|2181.52|2180.02|0
1647819610000|2022-03-20 23:40:10|2181.65|2180.15|2181.65|2180.15|2181.65|2180.15|2181.65|2180.15|0
1647819620000|2022-03-20 23:40:20|2181.83|2180.33|2181.65|2180.15|2181.83|2180.33|2181.65|2180.15|0
1647819640000|2022-03-20 23:40:40|2181.52|2180.02|2181.47|2179.97|2181.52|2180.02|2181.47|2179.97|0
1647819650000|2022-03-20 23:40:50|2181.39|2179.89|2181.3|2179.8|2181.39|2179.89|2181.3|2179.8|0
1647819660000|2022-03-20 23:41:00|2181.25|2179.75|2181.25|2179.75|2181.3|2179.8|2181.25|2179.75|0
1647819680000|2022-03-20 23:41:20|2181.39|2179.89|2181.39|2179.89|2181.39|2179.89|2181.39|2179.89|0
1647819690000|2022-03-20 23:41:30|2181.52|2180.02|2181.52|2180.02|2181.61|2180.11|2181.52|2180.02|0
1647819710000|2022-03-20 23:41:50|2181.61|2180.11|2181.65|2180.15|2181.65|2180.15|2181.61|2180.11|0
1647819720000|2022-03-20 23:42:00|2181.74|2180.24|2181.83|2180.33|2181.83|2180.33|2181.74|2180.24|0
1647819730000|2022-03-20 23:42:10|2181.74|2180.24|2181.83|2180.33|2181.83|2180.33|2181.65|2180.15|0
1647819740000|2022-03-20 23:42:20|2181.87|2180.37|2181.87|2180.37|2181.96|2180.46|2181.83|2180.33|0
1647819750000|2022-03-20 23:42:30|2181.83|2180.33|2181.83|2180.33|2181.83|2180.33|2181.83|2180.33|0
1647819760000|2022-03-20 23:42:40|2181.87|2180.37|2181.96|2180.46|2181.96|2180.46|2181.83|2180.33|0
1647819780000|2022-03-20 23:43:00|2181.83|2180.33|2181.83|2180.33|2181.83|2180.33|2181.83|2180.33|0
1647819790000|2022-03-20 23:43:10|2181.74|2180.24|2181.83|2180.33|2181.83|2180.33|2181.65|2180.15|0
1647819810000|2022-03-20 23:43:30|2181.87|2180.37|2181.96|2180.46|2181.96|2180.46|2181.87|2180.37|0
1647819840000|2022-03-20 23:44:00|2182.1|2180.6|2182.23|2180.73|2182.23|2180.73|2182.1|2180.6|0
1647819870000|2022-03-20 23:44:30|2182.1|2180.6|2181.83|2180.33|2182.23|2180.73|2181.83|2180.33|0
1647819880000|2022-03-20 23:44:40|2181.96|2180.46|2181.96|2180.46|2181.96|2180.46|2181.96|2180.46|0
1647819890000|2022-03-20 23:44:50|2181.74|2180.24|2181.61|2180.11|2181.83|2180.33|2181.61|2180.11|0
1647819900000|2022-03-20 23:45:00|2181.65|2180.15|2181.39|2179.89|2181.65|2180.15|2181.39|2179.89|0
1647819910000|2022-03-20 23:45:10|2181.38|2179.88|2181.25|2179.75|2181.38|2179.88|2181.25|2179.75|0
1647819920000|2022-03-20 23:45:20|2181.16|2179.66|2181.39|2179.89|2181.39|2179.89|2181.12|2179.62|0
1647819930000|2022-03-20 23:45:30|2181.38|2179.88|2181.25|2179.75|2181.38|2179.88|2181.16|2179.66|0
1647819940000|2022-03-20 23:45:40|2181.3|2179.8|2181.12|2179.62|2181.3|2179.8|2181.12|2179.62|0
1647819960000|2022-03-20 23:46:00|2181.03|2179.53|2181.12|2179.62|2181.12|2179.62|2180.94|2179.44|0
1647819970000|2022-03-20 23:46:10|2181.25|2179.75|2181.25|2179.75|2181.25|2179.75|2181.16|2179.66|0
1647819990000|2022-03-20 23:46:30|2180.94|2179.44|2180.72|2179.22|2180.94|2179.44|2180.68|2179.18|0
1647820000000|2022-03-20 23:46:40|2180.81|2179.31|2180.81|2179.31|2180.81|2179.31|2180.81|2179.31|0
1647820010000|2022-03-20 23:46:50|2180.9|2179.4|2180.94|2179.44|2180.94|2179.44|2180.9|2179.4|0
1647820020000|2022-03-20 23:47:00|2181.03|2179.53|2180.94|2179.44|2181.12|2179.62|2180.94|2179.44|0
1647820030000|2022-03-20 23:47:10|2181.03|2179.53|2180.94|2179.44|2181.12|2179.62|2180.94|2179.44|0
1647820040000|2022-03-20 23:47:20|2181.03|2179.53|2180.94|2179.44|2181.03|2179.53|2180.94|2179.44|0
1647820050000|2022-03-20 23:47:30|2181.03|2179.53|2180.94|2179.44|2181.25|2179.75|2180.94|2179.44|0
1647820060000|2022-03-20 23:47:40|2181.03|2179.53|2181.12|2179.62|2181.12|2179.62|2181.03|2179.53|0
1647820070000|2022-03-20 23:47:50|2180.94|2179.44|2180.9|2179.4|2180.94|2179.44|2180.9|2179.4|0
1647820080000|2022-03-20 23:48:00|2180.94|2179.44|2180.9|2179.4|2180.94|2179.44|2180.81|2179.31|0
1647820090000|2022-03-20 23:48:10|2180.94|2179.44|2180.94|2179.44|2180.94|2179.44|2180.94|2179.44|0
1647820100000|2022-03-20 23:48:20|2181.03|2179.53|2180.9|2179.4|2181.03|2179.53|2180.9|2179.4|0
1647820110000|2022-03-20 23:48:30|2180.94|2179.44|2180.72|2179.22|2180.94|2179.44|2180.68|2179.18|0
1647820120000|2022-03-20 23:48:40|2180.68|2179.18|2180.68|2179.18|2180.81|2179.31|2180.68|2179.18|0
1647820150000|2022-03-20 23:49:10|2180.72|2179.22|2180.81|2179.31|2180.81|2179.31|2180.72|2179.22|0
1647820180000|2022-03-20 23:49:40|2180.72|2179.22|2180.81|2179.31|2180.81|2179.31|2180.72|2179.22|0
1647820190000|2022-03-20 23:49:50|2180.9|2179.4|2180.9|2179.4|2180.9|2179.4|2180.9|2179.4|0
1647820200000|2022-03-20 23:50:00|2180.94|2179.44|2180.81|2179.31|2180.94|2179.44|2180.81|2179.31|0
1647820240000|2022-03-20 23:50:40|2180.9|2179.4|2180.94|2179.44|2180.94|2179.44|2180.9|2179.4|0
1647820250000|2022-03-20 23:50:50|2180.9|2179.4|2180.94|2179.44|2180.94|2179.44|2180.81|2179.31|0
1647820260000|2022-03-20 23:51:00|2180.9|2179.4|2180.72|2179.22|2180.9|2179.4|2180.68|2179.18|0
1647820280000|2022-03-20 23:51:20|2180.68|2179.18|2180.72|2179.22|2180.72|2179.22|2180.68|2179.18|0
1647820290000|2022-03-20 23:51:30|2180.68|2179.18|2180.68|2179.18|2180.72|2179.22|2180.68|2179.18|0
1647820320000|2022-03-20 23:52:00|2180.72|2179.22|2180.81|2179.31|2180.81|2179.31|2180.68|2179.18|0
1647820330000|2022-03-20 23:52:10|2180.68|2179.18|2180.72|2179.22|2180.72|2179.22|2180.68|2179.18|0
1647820340000|2022-03-20 23:52:20|2180.68|2179.18|2180.68|2179.18|2180.68|2179.18|2180.68|2179.18|0
1647820350000|2022-03-20 23:52:30|2180.81|2179.31|2180.68|2179.18|2180.81|2179.31|2180.68|2179.18|0
1647820370000|2022-03-20 23:52:50|2180.72|2179.22|2180.81|2179.31|2180.81|2179.31|2180.72|2179.22|0
1647820390000|2022-03-20 23:53:10|2180.75|2179.25|2180.75|2179.25|2180.75|2179.25|2180.75|2179.25|0
1647820420000|2022-03-20 23:53:40|2180.84|2179.34|2180.84|2179.34|2180.84|2179.34|2180.84|2179.34|0
1647820430000|2022-03-20 23:53:50|2180.88|2179.38|2180.88|2179.38|2180.88|2179.38|2180.88|2179.38|0
1647820450000|2022-03-20 23:54:10|2180.84|2179.34|2180.88|2179.38|2180.88|2179.38|2180.75|2179.25|0
1647820490000|2022-03-20 23:54:50|2180.97|2179.47|2181.06|2179.56|2181.06|2179.56|2180.97|2179.47|0
1647820520000|2022-03-20 23:55:20|2180.88|2179.38|2180.75|2179.25|2180.88|2179.38|2180.75|2179.25|0
1647820530000|2022-03-20 23:55:30|2180.62|2179.12|2180.66|2179.16|2180.66|2179.16|2180.62|2179.12|0
1647820550000|2022-03-20 23:55:50|2180.62|2179.12|2180.75|2179.25|2180.75|2179.25|2180.62|2179.12|0
1647820570000|2022-03-20 23:56:10|2180.66|2179.16|2180.75|2179.25|2180.75|2179.25|2180.66|2179.16|0
1647820580000|2022-03-20 23:56:20|2180.62|2179.12|2180.75|2179.25|2180.75|2179.25|2180.62|2179.12|0
1647820610000|2022-03-20 23:56:50|2180.66|2179.16|2180.66|2179.16|2180.66|2179.16|2180.62|2179.12|0
1647820620000|2022-03-20 23:57:00|2180.62|2179.12|2180.66|2179.16|2180.66|2179.16|2180.62|2179.12|0
1647820630000|2022-03-20 23:57:10|2180.62|2179.12|2180.62|2179.12|2180.62|2179.12|2180.62|2179.12|0
1647820670000|2022-03-20 23:57:50|2180.61|2179.11|2180.43|2178.93|2180.61|2179.11|2180.31|2178.81|0
1647820680000|2022-03-20 23:58:00|2180.51|2179.01|2180.6|2179.1|2180.6|2179.1|2180.51|2179.01|0
1647820690000|2022-03-20 23:58:10|2180.51|2179.01|2180.6|2179.1|2180.6|2179.1|2180.43|2178.93|0
1647820700000|2022-03-20 23:58:20|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|0
1647820710000|2022-03-20 23:58:30|2180.42|2178.92|2180.29|2178.79|2180.42|2178.92|2180.16|2178.66|0
1647820720000|2022-03-20 23:58:40|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|0
1647820730000|2022-03-20 23:58:50|2180.6|2179.1|2180.6|2179.1|2180.6|2179.1|2180.6|2179.1|0
1647820740000|2022-03-20 23:59:00|2180.51|2179.01|2180.6|2179.1|2180.74|2179.24|2180.51|2179.01|0
1647820750000|2022-03-20 23:59:10|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|0
1647820770000|2022-03-20 23:59:30|2180.6|2179.1|2180.6|2179.1|2180.6|2179.1|2180.6|2179.1|0
1647820800000|2022-03-21 00:00:00|2180.65|2179.15|2180.74|2179.24|2180.78|2179.28|2180.65|2179.15|0
1647820810000|2022-03-21 00:00:10|2180.78|2179.28|2180.87|2179.37|2180.87|2179.37|2180.78|2179.28|0
1647820820000|2022-03-21 00:00:20|2180.78|2179.28|2181|2179.5|2181|2179.5|2180.74|2179.24|0
1647820830000|2022-03-21 00:00:30|2180.87|2179.37|2180.29|2178.79|2180.87|2179.37|2180.29|2178.79|0
1647820840000|2022-03-21 00:00:40|2180.16|2178.66|2180.29|2178.79|2180.29|2178.79|2180.16|2178.66|0
1647820850000|2022-03-21 00:00:50|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|0
1647820860000|2022-03-21 00:01:00|2180.42|2178.92|2180.16|2178.66|2180.42|2178.92|2180.16|2178.66|0
1647820870000|2022-03-21 00:01:10|2180.25|2178.75|2180.29|2178.79|2180.29|2178.79|2180.25|2178.75|0
1647820880000|2022-03-21 00:01:20|2180.25|2178.75|2180.25|2178.75|2180.29|2178.79|2180.16|2178.66|0
1647820890000|2022-03-21 00:01:30|2180.29|2178.79|2180.29|2178.79|2180.29|2178.79|2180.29|2178.79|0
1647820900000|2022-03-21 00:01:40|2180.43|2178.93|2180.29|2178.79|2180.43|2178.93|2180.29|2178.79|0
1647820910000|2022-03-21 00:01:50|2180.16|2178.66|2180.29|2178.79|2180.29|2178.79|2180.16|2178.66|0
1647820920000|2022-03-21 00:02:00|2180.16|2178.66|2180.29|2178.79|2180.29|2178.79|2180.16|2178.66|0
1647820930000|2022-03-21 00:02:10|2180.38|2178.88|2180.43|2178.93|2180.43|2178.93|2180.38|2178.88|0
1647820940000|2022-03-21 00:02:20|2180.6|2179.1|2180.51|2179.01|2180.6|2179.1|2180.43|2178.93|0
1647820950000|2022-03-21 00:02:30|2180.43|2178.93|2180.78|2179.28|2180.78|2179.28|2180.43|2178.93|0
1647820960000|2022-03-21 00:02:40|2180.74|2179.24|2180.74|2179.24|2180.74|2179.24|2180.74|2179.24|0
1647820970000|2022-03-21 00:02:50|2180.73|2179.23|2180.65|2179.15|2180.73|2179.23|2180.65|2179.15|0
1647820980000|2022-03-21 00:03:00|2180.74|2179.24|2180.74|2179.24|2180.74|2179.24|2180.65|2179.15|0
1647820990000|2022-03-21 00:03:10|2180.73|2179.23|2180.74|2179.24|2180.74|2179.24|2180.43|2178.93|0
1647821000000|2022-03-21 00:03:20|2180.78|2179.28|2180.96|2179.46|2180.96|2179.46|2180.74|2179.24|0
1647821010000|2022-03-21 00:03:30|2181|2179.5|2181|2179.5|2181|2179.5|2180.96|2179.46|0
1647821020000|2022-03-21 00:03:40|2180.87|2179.37|2180.87|2179.37|2180.87|2179.37|2180.87|2179.37|0
1647821030000|2022-03-21 00:03:50|2180.74|2179.24|2180.74|2179.24|2180.74|2179.24|2180.74|2179.24|0
1647821040000|2022-03-21 00:04:00|2180.87|2179.37|2181|2179.5|2181|2179.5|2180.87|2179.37|0
1647821050000|2022-03-21 00:04:10|2181.18|2179.68|2181.18|2179.68|2181.18|2179.68|2181.18|2179.68|0
1647821060000|2022-03-21 00:04:20|2181.09|2179.59|2181|2179.5|2181.09|2179.59|2181|2179.5|0
1647821070000|2022-03-21 00:04:30|2180.87|2179.37|2181|2179.5|2181|2179.5|2180.87|2179.37|0
1647821080000|2022-03-21 00:04:40|2180.96|2179.46|2180.87|2179.37|2180.96|2179.46|2180.87|2179.37|0
1647821090000|2022-03-21 00:04:50|2180.74|2179.24|2180.74|2179.24|2180.74|2179.24|2180.74|2179.24|0
1647821100000|2022-03-21 00:05:00|2180.73|2179.23|2180.6|2179.1|2180.73|2179.23|2180.6|2179.1|0
1647821110000|2022-03-21 00:05:10|2180.43|2178.93|2180.29|2178.79|2180.51|2179.01|2180.29|2178.79|0
1647821120000|2022-03-21 00:05:20|2180.38|2178.88|2180.16|2178.66|2180.43|2178.93|2180.16|2178.66|0
1647821130000|2022-03-21 00:05:30|2180.07|2178.57|2180.03|2178.53|2180.16|2178.66|2180.03|2178.53|0
1647821150000|2022-03-21 00:05:50|2180.16|2178.66|2180.16|2178.66|2180.16|2178.66|2180.03|2178.53|0
1647821160000|2022-03-21 00:06:00|2180.25|2178.75|2180.03|2178.53|2180.25|2178.75|2179.89|2178.39|0
1647821180000|2022-03-21 00:06:20|2180.02|2178.52|2179.71|2178.21|2180.02|2178.52|2179.71|2178.21|0
1647821190000|2022-03-21 00:06:30|2179.67|2178.17|2179.58|2178.08|2179.67|2178.17|2179.58|2178.08|0
1647821210000|2022-03-21 00:06:50|2179.67|2178.17|2179.58|2178.08|2179.71|2178.21|2179.58|2178.08|0
1647821220000|2022-03-21 00:07:00|2179.67|2178.17|2179.71|2178.21|2179.71|2178.21|2179.58|2178.08|0
1647821230000|2022-03-21 00:07:10|2179.72|2178.22|2179.89|2178.39|2179.89|2178.39|2179.71|2178.21|0
1647821260000|2022-03-21 00:07:40|2179.8|2178.3|2179.89|2178.39|2179.89|2178.39|2179.71|2178.21|0
1647821270000|2022-03-21 00:07:50|2179.71|2178.21|2180.03|2178.53|2180.03|2178.53|2179.71|2178.21|0
1647821280000|2022-03-21 00:08:00|2180.02|2178.52|2180.03|2178.53|2180.03|2178.53|2179.94|2178.44|0
1647821290000|2022-03-21 00:08:10|2180.02|2178.52|2179.89|2178.39|2180.02|2178.52|2179.89|2178.39|0
1647821300000|2022-03-21 00:08:20|2179.9|2178.4|2180.03|2178.53|2180.07|2178.57|2179.9|2178.4|0
1647821310000|2022-03-21 00:08:30|2180.02|2178.52|2179.94|2178.44|2180.02|2178.52|2179.94|2178.44|0
1647821320000|2022-03-21 00:08:40|2180.03|2178.53|2179.94|2178.44|2180.03|2178.53|2179.8|2178.3|0
1647821330000|2022-03-21 00:08:50|2179.89|2178.39|2179.71|2178.21|2179.89|2178.39|2179.71|2178.21|0
1647821350000|2022-03-21 00:09:10|2179.67|2178.17|2179.67|2178.17|2179.67|2178.17|2179.67|2178.17|0
1647821360000|2022-03-21 00:09:20|2179.71|2178.21|2179.67|2178.17|2179.71|2178.21|2179.58|2178.08|0
1647821370000|2022-03-21 00:09:30|2179.71|2178.21|2179.58|2178.08|2179.71|2178.21|2179.49|2177.99|0
1647821380000|2022-03-21 00:09:40|2179.49|2177.99|2179.45|2177.95|2179.49|2177.99|2179.45|2177.95|0
1647821390000|2022-03-21 00:09:50|2179.36|2177.86|2179.31|2177.81|2179.36|2177.86|2179.31|2177.81|0
1647821400000|2022-03-21 00:10:00|2179.23|2177.73|2179.45|2177.95|2179.45|2177.95|2179.23|2177.73|0
1647821410000|2022-03-21 00:10:10|2179.36|2177.86|2179.31|2177.81|2179.36|2177.86|2179.31|2177.81|0
1647821420000|2022-03-21 00:10:20|2179.32|2177.82|2180.02|2178.52|2180.02|2178.52|2179.32|2177.82|0
1647821430000|2022-03-21 00:10:30|2180.11|2178.61|2180.02|2178.52|2180.11|2178.61|2180.02|2178.52|0
1647821440000|2022-03-21 00:10:40|2179.93|2178.43|2179.88|2178.38|2180.02|2178.52|2179.88|2178.38|0
1647821460000|2022-03-21 00:11:00|2179.75|2178.25|2179.57|2178.07|2179.75|2178.25|2179.44|2177.94|0
1647821470000|2022-03-21 00:11:10|2179.58|2178.08|2179.44|2177.94|2179.75|2178.25|2179.44|2177.94|0
1647821490000|2022-03-21 00:11:30|2179.4|2177.9|2179.4|2177.9|2179.44|2177.94|2179.4|2177.9|0
1647821500000|2022-03-21 00:11:40|2179.31|2177.81|2179.31|2177.81|2179.31|2177.81|2179.31|2177.81|0
1647821510000|2022-03-21 00:11:50|2179.22|2177.72|2179.22|2177.72|2179.31|2177.81|2179.17|2177.67|0
1647821520000|2022-03-21 00:12:00|2179.31|2177.81|2179.17|2177.67|2179.31|2177.81|2179.17|2177.67|0
1647821530000|2022-03-21 00:12:10|2179.18|2177.68|2179.31|2177.81|2179.31|2177.81|2179.18|2177.68|0
1647821540000|2022-03-21 00:12:20|2179.44|2177.94|2179.44|2177.94|2179.44|2177.94|2179.44|2177.94|0
1647821550000|2022-03-21 00:12:30|2179.53|2178.03|2179.53|2178.03|2179.53|2178.03|2179.44|2177.94|0
1647821560000|2022-03-21 00:12:40|2179.57|2178.07|2179.57|2178.07|2179.75|2178.25|2179.57|2178.07|0
1647821570000|2022-03-21 00:12:50|2179.58|2178.08|2179.66|2178.16|2179.75|2178.25|2179.57|2178.07|0
1647821580000|2022-03-21 00:13:00|2179.57|2178.07|2179.75|2178.25|2179.75|2178.25|2179.57|2178.07|0
1647821600000|2022-03-21 00:13:20|2180.19|2178.69|2180.01|2178.51|2180.19|2178.69|2180.01|2178.51|0
1647821620000|2022-03-21 00:13:40|2180.19|2178.69|2180.45|2178.95|2180.45|2178.95|2180.19|2178.69|0
1647821630000|2022-03-21 00:13:50|2180.32|2178.82|2180.19|2178.69|2180.32|2178.82|2180.19|2178.69|0
1647821640000|2022-03-21 00:14:00|2180.01|2178.51|2179.88|2178.38|2180.19|2178.69|2179.74|2178.24|0
1647821650000|2022-03-21 00:14:10|2179.97|2178.47|2180.45|2178.95|2180.45|2178.95|2179.97|2178.47|0
1647821670000|2022-03-21 00:14:30|2180.4|2178.9|2180.45|2178.95|2180.45|2178.95|2180.31|2178.81|0
1647821680000|2022-03-21 00:14:40|2180.4|2178.9|2180.4|2178.9|2180.45|2178.95|2180.4|2178.9|0
1647821690000|2022-03-21 00:14:50|2180.31|2178.81|2180.4|2178.9|2180.45|2178.95|2180.31|2178.81|0
1647821700000|2022-03-21 00:15:00|2180.45|2178.95|2180.31|2178.81|2180.45|2178.95|2180.31|2178.81|0
1647821710000|2022-03-21 00:15:10|2180.27|2178.77|2179.22|2177.72|2180.27|2178.77|2179.22|2177.72|0
1647821720000|2022-03-21 00:15:20|2179|2177.5|2179.44|2177.94|2179.44|2177.94|2179|2177.5|0
1647821730000|2022-03-21 00:15:30|2179|2177.5|2179.87|2178.37|2179.88|2178.38|2179|2177.5|0
1647821740000|2022-03-21 00:15:40|2180.09|2178.59|2178.34|2176.84|2180.09|2178.59|2178.34|2176.84|0
1647821750000|2022-03-21 00:15:50|2178.35|2176.85|2178.35|2176.85|2178.35|2176.85|2178.35|2176.85|0
1647821760000|2022-03-21 00:16:00|2178.34|2176.84|2177.25|2175.75|2178.35|2176.85|2177.25|2175.75|0
1647821770000|2022-03-21 00:16:10|2177.47|2175.97|2177.02|2175.52|2177.47|2175.97|2175.5|2174|0
1647821780000|2022-03-21 00:16:20|2177.24|2175.74|2176.81|2175.31|2177.24|2175.74|2176.81|2175.31|0
1647821790000|2022-03-21 00:16:30|2177.03|2175.53|2177.46|2175.96|2177.46|2175.96|2177.03|2175.53|0
1647821800000|2022-03-21 00:16:40|2177.24|2175.74|2177.02|2175.52|2177.24|2175.74|2177.02|2175.52|0
1647821810000|2022-03-21 00:16:50|2177.03|2175.53|2176.81|2175.31|2177.03|2175.53|2176.81|2175.31|0
1647821820000|2022-03-21 00:17:00|2175.28|2173.78|2174.83|2173.33|2176.15|2174.65|2174.83|2173.33|0
1647821830000|2022-03-21 00:17:10|2174.8|2173.3|2175.75|2174.25|2175.75|2174.25|2174.8|2173.3|0
1647821840000|2022-03-21 00:17:20|2175.67|2174.17|2174.8|2173.3|2175.67|2174.17|2174.8|2173.3|0
1647821850000|2022-03-21 00:17:30|2174.88|2173.38|2175.04|2173.54|2175.04|2173.54|2174.88|2173.38|0
1647821860000|2022-03-21 00:17:40|2174.88|2173.38|2174.8|2173.3|2174.88|2173.38|2174.33|2172.83|0
1647821870000|2022-03-21 00:17:50|2174.72|2173.22|2175.75|2174.25|2175.98|2174.48|2174.56|2173.06|0
1647821880000|2022-03-21 00:18:00|2175.74|2174.24|2175.04|2173.54|2175.75|2174.25|2175.04|2173.54|0
1647821900000|2022-03-21 00:18:20|2174.96|2173.46|2175.04|2173.54|2175.04|2173.54|2174.8|2173.3|0
1647821910000|2022-03-21 00:18:30|2174.96|2173.46|2175.27|2173.77|2175.51|2174.01|2174.8|2173.3|0
1647821920000|2022-03-21 00:18:40|2175.19|2173.69|2174.56|2173.06|2175.19|2173.69|2174.56|2173.06|0
1647821930000|2022-03-21 00:18:50|2174.57|2173.07|2175.27|2173.77|2175.28|2173.78|2174.57|2173.07|0
1647821940000|2022-03-21 00:19:00|2175.28|2173.78|2175.04|2173.54|2175.28|2173.78|2174.8|2173.3|0
1647821950000|2022-03-21 00:19:10|2175.03|2173.53|2173.38|2171.88|2175.03|2173.53|2173.38|2171.88|0
1647821960000|2022-03-21 00:19:20|2173.54|2172.04|2174.8|2173.3|2174.8|2173.3|2173.54|2172.04|0
1647821970000|2022-03-21 00:19:30|2174.89|2173.39|2175.12|2173.62|2175.12|2173.62|2174.41|2172.91|0
1647821980000|2022-03-21 00:19:40|2175.13|2173.63|2175.13|2173.63|2175.13|2173.63|2175.13|2173.63|0
1647821990000|2022-03-21 00:19:50|2175.21|2173.71|2175.13|2173.63|2175.36|2173.86|2175.13|2173.63|0
1647822000000|2022-03-21 00:20:00|2175.21|2173.71|2175.6|2174.1|2175.6|2174.1|2175.21|2173.71|0
1647822010000|2022-03-21 00:20:10|2175.52|2174.02|2174.89|2173.39|2175.6|2174.1|2174.42|2172.92|0
1647822020000|2022-03-21 00:20:20|2174.97|2173.47|2175.13|2173.63|2175.13|2173.63|2174.97|2173.47|0
1647822030000|2022-03-21 00:20:30|2175.36|2173.86|2175.83|2174.33|2176.07|2174.57|2175.36|2173.86|0
1647822040000|2022-03-21 00:20:40|2175.75|2174.25|2175.6|2174.1|2175.75|2174.25|2175.6|2174.1|0
1647822060000|2022-03-21 00:21:00|2175.59|2174.09|2173.69|2172.19|2175.59|2174.09|2173.69|2172.19|0
1647822070000|2022-03-21 00:21:10|2173.61|2172.11|2173.46|2171.96|2173.61|2172.11|2173.46|2171.96|0
1647822080000|2022-03-21 00:21:20|2173.38|2171.88|2173.22|2171.72|2173.38|2171.88|2173.22|2171.72|0
1647822090000|2022-03-21 00:21:30|2173.24|2171.74|2173.24|2171.74|2173.24|2171.74|2172.77|2171.27|0
1647822100000|2022-03-21 00:21:40|2173.4|2171.9|2173.71|2172.21|2173.71|2172.21|2173.4|2171.9|0
1647822110000|2022-03-21 00:21:50|2173.48|2171.98|2173|2171.5|2173.48|2171.98|2173|2171.5|0
1647822120000|2022-03-21 00:22:00|2172.93|2171.43|2172.53|2171.03|2172.93|2171.43|2172.53|2171.03|0
1647822130000|2022-03-21 00:22:10|2172.61|2171.11|2172.53|2171.03|2172.77|2171.27|2172.53|2171.03|0
1647822140000|2022-03-21 00:22:20|2172.54|2171.04|2173.01|2171.51|2173.24|2171.74|2172.06|2170.56|0
1647822150000|2022-03-21 00:22:30|2173.17|2171.67|2173.48|2171.98|2173.48|2171.98|2173.17|2171.67|0
1647822160000|2022-03-21 00:22:40|2173.4|2171.9|2174.19|2172.69|2174.19|2172.69|2173.25|2171.75|0
1647822180000|2022-03-21 00:23:00|2174.11|2172.61|2173.72|2172.22|2174.11|2172.61|2173.72|2172.22|0
1647822190000|2022-03-21 00:23:10|2173.96|2172.46|2174.43|2172.93|2174.43|2172.93|2173.96|2172.46|0
1647822200000|2022-03-21 00:23:20|2174.35|2172.85|2174.67|2173.17|2174.67|2173.17|2174.2|2172.7|0
1647822210000|2022-03-21 00:23:30|2174.2|2172.7|2174.67|2173.17|2174.67|2173.17|2174.2|2172.7|0
1647822220000|2022-03-21 00:23:40|2174.43|2172.93|2174.2|2172.7|2174.43|2172.93|2174.2|2172.7|0
1647822250000|2022-03-21 00:24:10|2174.68|2173.18|2174.68|2173.18|2174.68|2173.18|2174.68|2173.18|0
1647822260000|2022-03-21 00:24:20|2174.67|2173.17|2174.2|2172.7|2174.67|2173.17|2174.2|2172.7|0
1647822270000|2022-03-21 00:24:30|2174.36|2172.86|2175.15|2173.65|2175.15|2173.65|2174.36|2172.86|0
1647822280000|2022-03-21 00:24:40|2175.07|2173.57|2174.91|2173.41|2175.07|2173.57|2174.91|2173.41|0
1647822290000|2022-03-21 00:24:50|2174.99|2173.49|2175.15|2173.65|2175.15|2173.65|2174.91|2173.41|0
1647822310000|2022-03-21 00:25:10|2175.14|2173.64|2175.14|2173.64|2175.14|2173.64|2175.14|2173.64|0
1647822320000|2022-03-21 00:25:20|2175.15|2173.65|2174.67|2173.17|2175.15|2173.65|2174.67|2173.17|0
1647822330000|2022-03-21 00:25:30|2174.59|2173.09|2174.67|2173.17|2174.67|2173.17|2174.43|2172.93|0
1647822360000|2022-03-21 00:26:00|2174.43|2172.93|2173.72|2172.22|2174.43|2172.93|2173.72|2172.22|0
1647822370000|2022-03-21 00:26:10|2173.48|2171.98|2173.72|2172.22|2173.72|2172.22|2173.25|2171.75|0
1647822410000|2022-03-21 00:26:50|2173.56|2172.06|2173.25|2171.75|2173.56|2172.06|2173.25|2171.75|0
1647822440000|2022-03-21 00:27:20|2173.17|2171.67|2173.25|2171.75|2173.25|2171.75|2173.01|2171.51|0
1647822460000|2022-03-21 00:27:40|2173.41|2171.91|2173.96|2172.46|2173.96|2172.46|2173.41|2171.91|0
1647822470000|2022-03-21 00:27:50|2173.95|2172.45|2174.19|2172.69|2174.19|2172.69|2173.72|2172.22|0
1647822490000|2022-03-21 00:28:10|2173.48|2171.98|2173.72|2172.22|2173.72|2172.22|2173.48|2171.98|0
1647822520000|2022-03-21 00:28:40|2173.64|2172.14|2173.72|2172.22|2173.72|2172.22|2173.48|2171.98|0
1647822540000|2022-03-21 00:29:00|2173.73|2172.23|2173.73|2172.23|2173.73|2172.23|2173.73|2172.23|0
1647822550000|2022-03-21 00:29:10|2173.72|2172.22|2173.73|2172.23|2173.73|2172.23|2173.72|2172.22|0
1647822560000|2022-03-21 00:29:20|2173.8|2172.3|2173.96|2172.46|2173.96|2172.46|2173.8|2172.3|0
1647822570000|2022-03-21 00:29:30|2173.88|2172.38|2173.96|2172.46|2173.96|2172.46|2173.73|2172.23|0
1647822580000|2022-03-21 00:29:40|2174.04|2172.54|2174.2|2172.7|2174.2|2172.7|2174.04|2172.54|0
1647822630000|2022-03-21 00:30:30|2174.12|2172.62|2174.2|2172.7|2174.2|2172.7|2173.96|2172.46|0
1647822640000|2022-03-21 00:30:40|2173.8|2172.3|2173.01|2171.51|2173.8|2172.3|2172.78|2171.28|0
1647822650000|2022-03-21 00:30:50|2173.09|2171.59|2173.25|2171.75|2173.25|2171.75|2173.09|2171.59|0
1647822660000|2022-03-21 00:31:00|2173.49|2171.99|2173.72|2172.22|2173.96|2172.46|2173.49|2171.99|0
1647822670000|2022-03-21 00:31:10|2173.88|2172.38|2174.2|2172.7|2174.2|2172.7|2173.88|2172.38|0
1647822680000|2022-03-21 00:31:20|2174.22|2172.72|2174.45|2172.95|2174.46|2172.96|2174.22|2172.72|0
1647822690000|2022-03-21 00:31:30|2174.46|2172.96|2174.93|2173.43|2174.93|2173.43|2174.45|2172.95|0
1647822700000|2022-03-21 00:31:40|2174.85|2173.35|2174.69|2173.19|2174.85|2173.35|2174.69|2173.19|0
1647822710000|2022-03-21 00:31:50|2174.61|2173.11|2174.46|2172.96|2174.61|2173.11|2174.45|2172.95|0
1647822720000|2022-03-21 00:32:00|2174.45|2172.95|2174.46|2172.96|2174.46|2172.96|2174.45|2172.95|0
1647822730000|2022-03-21 00:32:10|2174.38|2172.88|2174.69|2173.19|2174.69|2173.19|2174.22|2172.72|0
1647822760000|2022-03-21 00:32:40|2174.77|2173.27|2174.93|2173.43|2174.93|2173.43|2174.77|2173.27|0
1647822770000|2022-03-21 00:32:50|2175.01|2173.51|2174.93|2173.43|2175.16|2173.66|2174.93|2173.43|0
1647822780000|2022-03-21 00:33:00|2174.92|2173.42|2174.92|2173.42|2174.92|2173.42|2174.92|2173.42|0
1647822800000|2022-03-21 00:33:20|2174.84|2173.34|2174.92|2173.42|2174.92|2173.42|2174.69|2173.19|0
1647822810000|2022-03-21 00:33:30|2175|2173.5|2175.16|2173.66|2175.16|2173.66|2175|2173.5|0
1647822820000|2022-03-21 00:33:40|2175.24|2173.74|2175.4|2173.9|2175.4|2173.9|2175.24|2173.74|0
1647822830000|2022-03-21 00:33:50|2175.48|2173.98|2175.87|2174.37|2175.87|2174.37|2175.48|2173.98|0
1647822840000|2022-03-21 00:34:00|2175.88|2174.38|2175.88|2174.38|2175.88|2174.38|2175.87|2174.37|0
1647822850000|2022-03-21 00:34:10|2175.87|2174.37|2175.64|2174.14|2175.88|2174.38|2175.64|2174.14|0
1647822860000|2022-03-21 00:34:20|2175.72|2174.22|2175.88|2174.38|2175.88|2174.38|2175.72|2174.22|0
1647822900000|2022-03-21 00:35:00|2175.8|2174.3|2175.4|2173.9|2175.8|2174.3|2175.4|2173.9|0
1647822910000|2022-03-21 00:35:10|2175.32|2173.82|2175.17|2173.67|2175.32|2173.82|2175.17|2173.67|0
1647822920000|2022-03-21 00:35:20|2175.25|2173.75|2175.41|2173.91|2175.41|2173.91|2175.25|2173.75|0
1647822930000|2022-03-21 00:35:30|2175.4|2173.9|2175.4|2173.9|2175.4|2173.9|2175.4|2173.9|0
1647822940000|2022-03-21 00:35:40|2175.41|2173.91|2175.4|2173.9|2175.41|2173.91|2175.4|2173.9|0
1647822950000|2022-03-21 00:35:50|2175.41|2173.91|2175.17|2173.67|2175.41|2173.91|2175.17|2173.67|0
1647823010000|2022-03-21 00:36:50|2175.33|2173.83|2175.64|2174.14|2175.65|2174.15|2175.33|2173.83|0
1647823020000|2022-03-21 00:37:00|2175.72|2174.22|2176.12|2174.62|2176.12|2174.62|2175.72|2174.22|0
1647823040000|2022-03-21 00:37:20|2176.04|2174.54|2175.65|2174.15|2176.04|2174.54|2175.65|2174.15|0
1647823050000|2022-03-21 00:37:30|2175.89|2174.39|2176.36|2174.86|2176.36|2174.86|2175.89|2174.39|0
1647823060000|2022-03-21 00:37:40|2176.04|2174.54|2175.41|2173.91|2176.04|2174.54|2175.41|2173.91|0
1647823090000|2022-03-21 00:38:10|2175.33|2173.83|2175.17|2173.67|2175.33|2173.83|2175.17|2173.67|0
1647823140000|2022-03-21 00:39:00|2175.18|2173.68|2175.65|2174.15|2175.65|2174.15|2175.18|2173.68|0
1647823150000|2022-03-21 00:39:10|2175.88|2174.38|2175.18|2173.68|2175.88|2174.38|2175.18|2173.68|0
1647823160000|2022-03-21 00:39:20|2175.1|2173.6|2174.94|2173.44|2175.1|2173.6|2174.94|2173.44|0
1647823170000|2022-03-21 00:39:30|2174.86|2173.36|2174.94|2173.44|2174.94|2173.44|2174.7|2173.2|0
1647823180000|2022-03-21 00:39:40|2175.02|2173.52|2175.17|2173.67|2175.17|2173.67|2175.02|2173.52|0
1647823230000|2022-03-21 00:40:30|2175.09|2173.59|2174.69|2173.19|2175.09|2173.59|2174.69|2173.19|0
1647823240000|2022-03-21 00:40:40|2174.37|2172.87|2174.22|2172.72|2174.37|2172.87|2173.75|2172.25|0
1647823250000|2022-03-21 00:40:50|2174.06|2172.56|2173.75|2172.25|2174.06|2172.56|2173.75|2172.25|0
1647823260000|2022-03-21 00:41:00|2173.99|2172.49|2174.7|2173.2|2174.7|2173.2|2173.99|2172.49|0
1647823280000|2022-03-21 00:41:20|2174.85|2173.35|2175.17|2173.67|2175.17|2173.67|2174.85|2173.35|0
1647823290000|2022-03-21 00:41:30|2175.01|2173.51|2175.17|2173.67|2175.17|2173.67|2174.69|2173.19|0
1647823300000|2022-03-21 00:41:40|2175.16|2173.66|2175.17|2173.67|2175.17|2173.67|2175.16|2173.66|0
1647823380000|2022-03-21 00:43:00|2174.77|2173.27|2173.75|2172.25|2174.77|2173.27|2173.75|2172.25|0
1647823400000|2022-03-21 00:43:20|2173.91|2172.41|2174.22|2172.72|2174.23|2172.73|2173.91|2172.41|0
1647823420000|2022-03-21 00:43:40|2174.3|2172.8|2174.46|2172.96|2174.46|2172.96|2174.22|2172.72|0
1647823450000|2022-03-21 00:44:10|2174.54|2173.04|2174.7|2173.2|2174.7|2173.2|2174.54|2173.04|0
1647823470000|2022-03-21 00:44:30|2174.78|2173.28|2174.93|2173.43|2174.94|2173.44|2174.78|2173.28|0
1647823480000|2022-03-21 00:44:40|2174.85|2173.35|2174.7|2173.2|2174.85|2173.35|2174.7|2173.2|0
1647823490000|2022-03-21 00:44:50|2174.86|2173.36|2175.17|2173.67|2175.17|2173.67|2174.86|2173.36|0
1647823560000|2022-03-21 00:46:00|2175.33|2173.83|2175.64|2174.14|2175.64|2174.14|2175.33|2173.83|0
1647823600000|2022-03-21 00:46:40|2175.72|2174.22|2176.12|2174.62|2176.12|2174.62|2175.72|2174.22|0
1647823610000|2022-03-21 00:46:50|2176.2|2174.7|2176.12|2174.62|2176.59|2175.09|2176.12|2174.62|0
1647823650000|2022-03-21 00:47:30|2176.28|2174.78|2176.12|2174.62|2176.59|2175.09|2176.12|2174.62|0
1647823690000|2022-03-21 00:48:10|2176.11|2174.61|2176.11|2174.61|2176.11|2174.61|2176.11|2174.61|0
1647823700000|2022-03-21 00:48:20|2175.95|2174.45|2175.64|2174.14|2175.95|2174.45|2175.64|2174.14|0
1647823720000|2022-03-21 00:48:40|2175.48|2173.98|2174.22|2172.72|2175.48|2173.98|2174.22|2172.72|0
1647823730000|2022-03-21 00:48:50|2174.46|2172.96|2175.4|2173.9|2175.4|2173.9|2174.46|2172.96|0
1647823760000|2022-03-21 00:49:20|2175.32|2173.82|2175.16|2173.66|2175.32|2173.82|2175.16|2173.66|0
1647823770000|2022-03-21 00:49:30|2175.17|2173.67|2175.16|2173.66|2175.17|2173.67|2175.16|2173.66|0
1647823780000|2022-03-21 00:49:40|2175.01|2173.51|2174.93|2173.43|2175.01|2173.51|2174.69|2173.19|0
1647823800000|2022-03-21 00:50:00|2174.85|2173.35|2174.69|2173.19|2174.85|2173.35|2174.69|2173.19|0
1647823810000|2022-03-21 00:50:10|2174.77|2173.27|2175.01|2173.51|2175.01|2173.51|2174.77|2173.27|0
1647823820000|2022-03-21 00:50:20|2175.17|2173.67|2175.17|2173.67|2175.17|2173.67|2175.17|2173.67|0
1647823840000|2022-03-21 00:50:40|2175.09|2173.59|2174.69|2173.19|2175.09|2173.59|2174.69|2173.19|0
1647823850000|2022-03-21 00:50:50|2174.7|2173.2|2174.69|2173.19|2174.7|2173.2|2174.69|2173.19|0
1647823860000|2022-03-21 00:51:00|2174.7|2173.2|2174.7|2173.2|2174.7|2173.2|2174.7|2173.2|0
1647823870000|2022-03-21 00:51:10|2174.69|2173.19|2174.69|2173.19|2174.69|2173.19|2174.69|2173.19|0
1647823880000|2022-03-21 00:51:20|2174.7|2173.2|2174.7|2173.2|2174.7|2173.2|2174.7|2173.2|0
1647823900000|2022-03-21 00:51:40|2174.93|2173.43|2175.41|2173.91|2175.41|2173.91|2174.93|2173.43|0
1647823910000|2022-03-21 00:51:50|2175.49|2173.99|2175.64|2174.14|2175.64|2174.14|2175.49|2173.99|0
1647823930000|2022-03-21 00:52:10|2175.48|2173.98|2175.17|2173.67|2175.48|2173.98|2175.17|2173.67|0
1647823940000|2022-03-21 00:52:20|2175.01|2173.51|2174.7|2173.2|2175.01|2173.51|2174.7|2173.2|0
1647823950000|2022-03-21 00:52:30|2174.54|2173.04|2174.7|2173.2|2174.7|2173.2|2174.22|2172.72|0
1647823970000|2022-03-21 00:52:50|2174.71|2173.21|2174.71|2173.21|2174.71|2173.21|2174.7|2173.2|0
1647823980000|2022-03-21 00:53:00|2174.7|2173.2|2174.7|2173.2|2174.7|2173.2|2174.7|2173.2|0
1647823990000|2022-03-21 00:53:10|2174.71|2173.21|2176.13|2174.63|2176.13|2174.63|2174.71|2173.21|0
1647824000000|2022-03-21 00:53:20|2176.21|2174.71|2175.65|2174.15|2176.36|2174.86|2175.65|2174.15|0
1647824010000|2022-03-21 00:53:30|2175.57|2174.07|2175.65|2174.15|2175.65|2174.15|2175.41|2173.91|0
1647824030000|2022-03-21 00:53:50|2175.66|2174.16|2175.65|2174.15|2175.66|2174.16|2175.65|2174.15|0
1647824040000|2022-03-21 00:54:00|2175.66|2174.16|2175.66|2174.16|2175.66|2174.16|2175.66|2174.16|0
1647824080000|2022-03-21 00:54:40|2175.65|2174.15|2175.18|2173.68|2175.65|2174.15|2174.95|2173.45|0
1647824120000|2022-03-21 00:55:20|2175.1|2173.6|2174.94|2173.44|2175.1|2173.6|2174.71|2173.21|0
1647824130000|2022-03-21 00:55:30|2174.95|2173.45|2174.71|2173.21|2174.95|2173.45|2174.71|2173.21|0
1647824150000|2022-03-21 00:55:50|2174.7|2173.2|2174.71|2173.21|2174.71|2173.21|2174.7|2173.2|0
1647824170000|2022-03-21 00:56:10|2174.55|2173.05|2174.23|2172.73|2174.55|2173.05|2174.23|2172.73|0
1647824190000|2022-03-21 00:56:30|2174.47|2172.97|2174.94|2173.44|2175.18|2173.68|2174.47|2172.97|0
1647824200000|2022-03-21 00:56:40|2174.86|2173.36|2174.94|2173.44|2174.94|2173.44|2174.71|2173.21|0
1647824210000|2022-03-21 00:56:50|2174.86|2173.36|2174.71|2173.21|2174.86|2173.36|2174.71|2173.21|0
1647824240000|2022-03-21 00:57:20|2174.63|2173.13|2174.47|2172.97|2174.63|2173.13|2174.47|2172.97|0
1647824250000|2022-03-21 00:57:30|2174.55|2173.05|2174.71|2173.21|2174.71|2173.21|2174.55|2173.05|0
1647824270000|2022-03-21 00:57:50|2174.87|2173.37|2174.87|2173.37|2174.87|2173.37|2174.87|2173.37|0
1647824280000|2022-03-21 00:58:00|2175.18|2173.68|2175.18|2173.68|2175.19|2173.69|2175.18|2173.68|0
1647824290000|2022-03-21 00:58:10|2175.1|2173.6|2174.95|2173.45|2175.1|2173.6|2174.94|2173.44|0
1647824300000|2022-03-21 00:58:20|2174.87|2173.37|2175.18|2173.68|2175.18|2173.68|2174.71|2173.21|0
1647824310000|2022-03-21 00:58:30|2175.26|2173.76|2175.42|2173.92|2175.42|2173.92|2175.26|2173.76|0
1647824320000|2022-03-21 00:58:40|2175.34|2173.84|2175.18|2173.68|2175.34|2173.84|2175.18|2173.68|0
1647824340000|2022-03-21 00:59:00|2175.19|2173.69|2175.19|2173.69|2175.19|2173.69|2175.19|2173.69|0
1647824360000|2022-03-21 00:59:20|2175.18|2173.68|2175.18|2173.68|2175.18|2173.68|2175.18|2173.68|0
1647824370000|2022-03-21 00:59:30|2175.1|2173.6|2174.95|2173.45|2175.1|2173.6|2174.95|2173.45|0
1647824380000|2022-03-21 00:59:40|2174.87|2173.37|2174.95|2173.45|2174.95|2173.45|2174.71|2173.21|0
1647824390000|2022-03-21 00:59:50|2174.87|2173.37|2174.95|2173.45|2174.95|2173.45|2174.71|2173.21|0
1647824400000|2022-03-21 01:00:00|2175.03|2173.53|2176.6|2175.1|2176.84|2175.34|2175.03|2173.53|0
1647824420000|2022-03-21 01:00:20|2176.68|2175.18|2176.84|2175.34|2176.84|2175.34|2176.6|2175.1|0
1647824430000|2022-03-21 01:00:30|2176.92|2175.42|2177.31|2175.81|2177.31|2175.81|2176.92|2175.42|0
1647824450000|2022-03-21 01:00:50|2177.39|2175.89|2177.78|2176.28|2177.78|2176.28|2177.31|2175.81|0
1647824460000|2022-03-21 01:01:00|2177.7|2176.2|2177.31|2175.81|2177.7|2176.2|2177.07|2175.57|0
1647824470000|2022-03-21 01:01:10|2177.47|2175.97|2177.78|2176.28|2177.78|2176.28|2177.47|2175.97|0
1647824480000|2022-03-21 01:01:20|2177.79|2176.29|2178.26|2176.76|2178.26|2176.76|2177.79|2176.29|0
1647824490000|2022-03-21 01:01:30|2178.18|2176.68|2178.02|2176.52|2178.18|2176.68|2178.02|2176.52|0
1647824500000|2022-03-21 01:01:40|2178.1|2176.6|2178.26|2176.76|2178.5|2177|2178.1|2176.6|0
1647824520000|2022-03-21 01:02:00|2178.27|2176.77|2178.27|2176.77|2178.27|2176.77|2178.27|2176.77|0
1647824530000|2022-03-21 01:02:10|2178.19|2176.69|2178.26|2176.76|2178.27|2176.77|2178.03|2176.53|0
1647824540000|2022-03-21 01:02:20|2178.18|2176.68|2177.79|2176.29|2178.18|2176.68|2177.78|2176.28|0
1647824560000|2022-03-21 01:02:40|2177.87|2176.37|2178.02|2176.52|2178.02|2176.52|2177.87|2176.37|0
1647824570000|2022-03-21 01:02:50|2178.18|2176.68|2178.5|2177|2178.5|2177|2178.18|2176.68|0
1647824600000|2022-03-21 01:03:20|2178.34|2176.84|2177.79|2176.29|2178.34|2176.84|2177.79|2176.29|0
1647824610000|2022-03-21 01:03:30|2177.71|2176.21|2177.55|2176.05|2177.71|2176.21|2177.55|2176.05|0
1647824630000|2022-03-21 01:03:50|2177.47|2175.97|2177.55|2176.05|2177.55|2176.05|2177.31|2175.81|0
1647824640000|2022-03-21 01:04:00|2177.47|2175.97|2177.07|2175.57|2177.47|2175.97|2177.07|2175.57|0
1647824650000|2022-03-21 01:04:10|2176.91|2175.41|2176.36|2174.86|2176.91|2175.41|2176.36|2174.86|0
1647824660000|2022-03-21 01:04:20|2176.44|2174.94|2176.6|2175.1|2176.6|2175.1|2176.44|2174.94|0
1647824740000|2022-03-21 01:05:40|2176.44|2174.94|2176.12|2174.62|2176.44|2174.94|2176.12|2174.62|0
1647824770000|2022-03-21 01:06:10|2176.13|2174.63|2176.12|2174.62|2176.13|2174.63|2176.12|2174.62|0
1647824780000|2022-03-21 01:06:20|2176.13|2174.63|2176.12|2174.62|2176.13|2174.63|2176.12|2174.62|0
1647824800000|2022-03-21 01:06:40|2176.04|2174.54|2175.41|2173.91|2176.04|2174.54|2175.41|2173.91|0
1647824820000|2022-03-21 01:07:00|2175.49|2173.99|2175.41|2173.91|2175.64|2174.14|2175.41|2173.91|0
1647824830000|2022-03-21 01:07:10|2175.49|2173.99|2175.17|2173.67|2175.64|2174.14|2175.17|2173.67|0
1647824840000|2022-03-21 01:07:20|2175.25|2173.75|2175.41|2173.91|2175.41|2173.91|2175.25|2173.75|0
1647824870000|2022-03-21 01:07:50|2175.4|2173.9|2175.41|2173.91|2175.41|2173.91|2175.4|2173.9|0
1647824880000|2022-03-21 01:08:00|2175.4|2173.9|2175.41|2173.91|2175.41|2173.91|2175.4|2173.9|0
1647824890000|2022-03-21 01:08:10|2175.33|2173.83|2175.41|2173.91|2175.64|2174.14|2175.17|2173.67|0
1647824900000|2022-03-21 01:08:20|2175.49|2173.99|2175.41|2173.91|2175.65|2174.15|2175.41|2173.91|0
1647824920000|2022-03-21 01:08:40|2175.49|2173.99|2175.65|2174.15|2175.65|2174.15|2175.49|2173.99|0
1647824950000|2022-03-21 01:09:10|2175.81|2174.31|2176.12|2174.62|2176.13|2174.63|2175.81|2174.31|0
1647824960000|2022-03-21 01:09:20|2176.13|2174.63|2176.12|2174.62|2176.13|2174.63|2176.12|2174.62|0
1647824980000|2022-03-21 01:09:40|2176.04|2174.54|2175.88|2174.38|2176.04|2174.54|2175.88|2174.38|0
1647824990000|2022-03-21 01:09:50|2175.81|2174.31|2176.83|2175.33|2176.83|2175.33|2175.65|2174.15|0
1647825000000|2022-03-21 01:10:00|2176.75|2175.25|2176.59|2175.09|2176.75|2175.25|2176.59|2175.09|0
1647825010000|2022-03-21 01:10:10|2176.6|2175.1|2176.6|2175.1|2176.6|2175.1|2176.6|2175.1|0
1647825040000|2022-03-21 01:10:40|2176.59|2175.09|2176.12|2174.62|2176.59|2175.09|2176.12|2174.62|0
1647825080000|2022-03-21 01:11:20|2176.04|2174.54|2175.88|2174.38|2176.04|2174.54|2175.88|2174.38|0
1647825090000|2022-03-21 01:11:30|2175.8|2174.3|2175.64|2174.14|2175.8|2174.3|2175.64|2174.14|0
1647825100000|2022-03-21 01:11:40|2175.65|2174.15|2175.41|2173.91|2175.65|2174.15|2175.41|2173.91|0
1647825110000|2022-03-21 01:11:50|2175.4|2173.9|2175.17|2173.67|2175.41|2173.91|2174.93|2173.43|0
1647825120000|2022-03-21 01:12:00|2175.09|2173.59|2174.93|2173.43|2175.09|2173.59|2174.93|2173.43|0
1647825150000|2022-03-21 01:12:30|2174.94|2173.44|2175.17|2173.67|2175.17|2173.67|2174.94|2173.44|0
1647825180000|2022-03-21 01:13:00|2175.25|2173.75|2175.41|2173.91|2175.41|2173.91|2175.25|2173.75|0
1647825200000|2022-03-21 01:13:20|2175.49|2173.99|2175.65|2174.15|2175.65|2174.15|2175.49|2173.99|0
1647825210000|2022-03-21 01:13:30|2175.64|2174.14|2175.65|2174.15|2175.65|2174.15|2175.64|2174.14|0
1647825220000|2022-03-21 01:13:40|2175.64|2174.14|2175.88|2174.38|2175.88|2174.38|2175.64|2174.14|0
1647825240000|2022-03-21 01:14:00|2175.96|2174.46|2176.12|2174.62|2176.12|2174.62|2175.96|2174.46|0
1647825280000|2022-03-21 01:14:40|2176.04|2174.54|2175.88|2174.38|2176.04|2174.54|2175.88|2174.38|0
1647825290000|2022-03-21 01:14:50|2175.8|2174.3|2175.65|2174.15|2175.8|2174.3|2175.65|2174.15|0
1647825300000|2022-03-21 01:15:00|2175.64|2174.14|2175.65|2174.15|2175.65|2174.15|2175.17|2173.67|0
1647825310000|2022-03-21 01:15:10|2175.64|2174.14|2175.41|2173.91|2175.64|2174.14|2175.41|2173.91|0
1647825320000|2022-03-21 01:15:20|2175.33|2173.83|2175.17|2173.67|2175.33|2173.83|2175.17|2173.67|0
1647825330000|2022-03-21 01:15:30|2175.09|2173.59|2174.93|2173.43|2175.17|2173.67|2174.93|2173.43|0
1647825340000|2022-03-21 01:15:40|2174.94|2173.44|2175.17|2173.67|2175.17|2173.67|2174.93|2173.43|0
1647825350000|2022-03-21 01:15:50|2175.09|2173.59|2174.93|2173.43|2175.09|2173.59|2174.93|2173.43|0
1647825360000|2022-03-21 01:16:00|2174.85|2173.35|2174.23|2172.73|2174.85|2173.35|2174.22|2172.72|0
1647825370000|2022-03-21 01:16:10|2174.22|2172.72|2174.46|2172.96|2174.7|2173.2|2174.22|2172.72|0
1647825390000|2022-03-21 01:16:30|2174.54|2173.04|2174.46|2172.96|2174.7|2173.2|2174.46|2172.96|0
1647825400000|2022-03-21 01:16:40|2174.38|2172.88|2174.23|2172.73|2174.38|2172.88|2174.22|2172.72|0
1647825410000|2022-03-21 01:16:50|2174.22|2172.72|2174.22|2172.72|2174.22|2172.72|2174.22|2172.72|0
1647825430000|2022-03-21 01:17:10|2174.38|2172.88|2174.93|2173.43|2174.93|2173.43|2174.38|2172.88|0
1647825440000|2022-03-21 01:17:20|2174.85|2173.35|2174.7|2173.2|2174.85|2173.35|2174.7|2173.2|0
1647825490000|2022-03-21 01:18:10|2174.86|2173.36|2175.17|2173.67|2175.17|2173.67|2174.86|2173.36|0
1647825500000|2022-03-21 01:18:20|2175.01|2173.51|2174.7|2173.2|2175.01|2173.51|2174.7|2173.2|0
1647825510000|2022-03-21 01:18:30|2174.86|2173.36|2175.17|2173.67|2175.17|2173.67|2174.86|2173.36|0
1647825560000|2022-03-21 01:19:20|2175.01|2173.51|2174.7|2173.2|2175.01|2173.51|2174.7|2173.2|0
1647825580000|2022-03-21 01:19:40|2174.62|2173.12|2173.99|2172.49|2174.62|2173.12|2173.99|2172.49|0
1647825590000|2022-03-21 01:19:50|2174.07|2172.57|2173.99|2172.49|2174.23|2172.73|2173.99|2172.49|0
1647825600000|2022-03-21 01:20:00|2173.91|2172.41|2173.99|2172.49|2173.99|2172.49|2173.75|2172.25|0
1647825620000|2022-03-21 01:20:20|2173.91|2172.41|2173.98|2172.48|2173.98|2172.48|2173.75|2172.25|0
1647825630000|2022-03-21 01:20:30|2174.06|2172.56|2173.98|2172.48|2174.22|2172.72|2173.98|2172.48|0
1647825640000|2022-03-21 01:20:40|2173.75|2172.25|2173.74|2172.24|2173.75|2172.25|2173.74|2172.24|0
1647825660000|2022-03-21 01:21:00|2173.66|2172.16|2173.26|2171.76|2173.74|2172.24|2173.26|2171.76|0
1647825670000|2022-03-21 01:21:10|2173.5|2172|2173.73|2172.23|2173.97|2172.47|2173.5|2172|0
1647825700000|2022-03-21 01:21:40|2173.74|2172.24|2173.74|2172.24|2173.74|2172.24|2173.74|2172.24|0
1647825710000|2022-03-21 01:21:50|2173.9|2172.4|2174.21|2172.71|2174.21|2172.71|2173.9|2172.4|0
1647825720000|2022-03-21 01:22:00|2174.13|2172.63|2173.97|2172.47|2174.13|2172.63|2173.97|2172.47|0
1647825730000|2022-03-21 01:22:10|2173.98|2172.48|2173.98|2172.48|2173.98|2172.48|2173.98|2172.48|0
1647825740000|2022-03-21 01:22:20|2173.97|2172.47|2173.73|2172.23|2173.97|2172.47|2173.73|2172.23|0
1647825760000|2022-03-21 01:22:40|2173.74|2172.24|2174.21|2172.71|2174.21|2172.71|2173.73|2172.23|0
1647825770000|2022-03-21 01:22:50|2174.37|2172.87|2174.68|2173.18|2174.68|2173.18|2174.37|2172.87|0
1647825790000|2022-03-21 01:23:10|2174.76|2173.26|2174.92|2173.42|2174.92|2173.42|2174.76|2173.26|0
1647825800000|2022-03-21 01:23:20|2175|2173.5|2175.16|2173.66|2175.16|2173.66|2175|2173.5|0
1647825810000|2022-03-21 01:23:30|2175.15|2173.65|2175.15|2173.65|2175.15|2173.65|2175.15|2173.65|0
1647825820000|2022-03-21 01:23:40|2175|2173.5|2174.68|2173.18|2175|2173.5|2174.68|2173.18|0
1647825830000|2022-03-21 01:23:50|2174.52|2173.02|2174.21|2172.71|2174.52|2173.02|2174.21|2172.71|0
1647825850000|2022-03-21 01:24:10|2174.13|2172.63|2174.21|2172.71|2174.21|2172.71|2173.73|2172.23|0
1647825860000|2022-03-21 01:24:20|2174.13|2172.63|2173.97|2172.47|2174.13|2172.63|2173.97|2172.47|0
1647825870000|2022-03-21 01:24:30|2174.05|2172.55|2174.21|2172.71|2174.21|2172.71|2174.05|2172.55|0
1647825900000|2022-03-21 01:25:00|2174.13|2172.63|2174.21|2172.71|2174.21|2172.71|2173.97|2172.47|0
1647825910000|2022-03-21 01:25:10|2174.13|2172.63|2174.21|2172.71|2174.21|2172.71|2173.97|2172.47|0
1647825950000|2022-03-21 01:25:50|2174.13|2172.63|2173.73|2172.23|2174.13|2172.63|2173.73|2172.23|0
1647825960000|2022-03-21 01:26:00|2173.65|2172.15|2173.73|2172.23|2173.97|2172.47|2173.5|2172|0
1647826000000|2022-03-21 01:26:40|2173.57|2172.07|2172.78|2171.28|2173.57|2172.07|2172.78|2171.28|0
1647826010000|2022-03-21 01:26:50|2172.94|2171.44|2173.26|2171.76|2173.26|2171.76|2172.94|2171.44|0
1647826020000|2022-03-21 01:27:00|2173.25|2171.75|2173.73|2172.23|2173.73|2172.23|2173.25|2171.75|0
1647826030000|2022-03-21 01:27:10|2173.65|2172.15|2173.73|2172.23|2173.73|2172.23|2173.49|2171.99|0
1647826040000|2022-03-21 01:27:20|2173.41|2171.91|2173.02|2171.52|2173.41|2171.91|2172.78|2171.28|0
1647826050000|2022-03-21 01:27:30|2173.03|2171.53|2173.26|2171.76|2173.26|2171.76|2173.02|2171.52|0
1647826060000|2022-03-21 01:27:40|2173.34|2171.84|2173.26|2171.76|2173.5|2172|2173.26|2171.76|0
1647826080000|2022-03-21 01:28:00|2173.18|2171.68|2173.26|2171.76|2173.26|2171.76|2173.03|2171.53|0
1647826090000|2022-03-21 01:28:10|2173.18|2171.68|2173.26|2171.76|2173.26|2171.76|2173.03|2171.53|0
1647826100000|2022-03-21 01:28:20|2173.27|2171.77|2173.5|2172|2173.5|2172|2173.27|2171.77|0
1647826110000|2022-03-21 01:28:30|2173.58|2172.08|2173.74|2172.24|2173.74|2172.24|2173.58|2172.08|0
1647826120000|2022-03-21 01:28:40|2173.73|2172.23|2173.74|2172.24|2173.74|2172.24|2173.73|2172.23|0
1647826140000|2022-03-21 01:29:00|2173.9|2172.4|2174.21|2172.71|2174.21|2172.71|2173.9|2172.4|0
1647826150000|2022-03-21 01:29:10|2174.05|2172.55|2173.74|2172.24|2174.05|2172.55|2173.74|2172.24|0
1647826170000|2022-03-21 01:29:30|2173.66|2172.16|2173.26|2171.76|2173.66|2172.16|2173.26|2171.76|0
1647826190000|2022-03-21 01:29:50|2173.18|2171.68|2172.79|2171.29|2173.18|2171.68|2172.79|2171.29|0
1647826200000|2022-03-21 01:30:00|2172.87|2171.37|2173.26|2171.76|2173.73|2172.23|2172.87|2171.37|0
1647826220000|2022-03-21 01:30:20|2173.1|2171.6|2172.78|2171.28|2173.1|2171.6|2172.78|2171.28|0
1647826230000|2022-03-21 01:30:30|2172.7|2171.2|2172.31|2170.81|2172.7|2171.2|2172.31|2170.81|0
1647826240000|2022-03-21 01:30:40|2172.39|2170.89|2172.55|2171.05|2172.55|2171.05|2172.39|2170.89|0
1647826250000|2022-03-21 01:30:50|2172.54|2171.04|2172.54|2171.04|2172.54|2171.04|2172.3|2170.8|0
1647826260000|2022-03-21 01:31:00|2172.62|2171.12|2172.54|2171.04|2172.78|2171.28|2172.54|2171.04|0
1647826270000|2022-03-21 01:31:10|2172.46|2170.96|2172.54|2171.04|2172.54|2171.04|2172.3|2170.8|0
1647826280000|2022-03-21 01:31:20|2172.62|2171.12|2172.54|2171.04|2172.78|2171.28|2172.31|2170.81|0
1647826320000|2022-03-21 01:32:00|2172.55|2171.05|2172.54|2171.04|2172.55|2171.05|2172.54|2171.04|0
1647826330000|2022-03-21 01:32:10|2172.55|2171.05|2172.54|2171.04|2172.55|2171.05|2172.31|2170.81|0
1647826340000|2022-03-21 01:32:20|2172.55|2171.05|2172.55|2171.05|2172.55|2171.05|2172.55|2171.05|0
1647826360000|2022-03-21 01:32:40|2172.63|2171.13|2173.26|2171.76|2173.26|2171.76|2172.63|2171.13|0
1647826370000|2022-03-21 01:32:50|2173.5|2172|2173.5|2172|2173.5|2172|2173.5|2172|0
1647826380000|2022-03-21 01:33:00|2173.49|2171.99|2173.49|2171.99|2173.49|2171.99|2173.49|2171.99|0
1647826410000|2022-03-21 01:33:30|2173.5|2172|2173.73|2172.23|2173.73|2172.23|2173.5|2172|0
1647826420000|2022-03-21 01:33:40|2173.65|2172.15|2173.02|2171.52|2173.65|2172.15|2173.02|2171.52|0
1647826430000|2022-03-21 01:33:50|2172.78|2171.28|2172.78|2171.28|2172.78|2171.28|2172.78|2171.28|0
1647826440000|2022-03-21 01:34:00|2172.7|2171.2|2172.54|2171.04|2172.7|2171.2|2172.31|2170.81|0
1647826450000|2022-03-21 01:34:10|2172.55|2171.05|2172.78|2171.28|2172.78|2171.28|2172.54|2171.04|0
1647826460000|2022-03-21 01:34:20|2172.7|2171.2|2172.55|2171.05|2172.7|2171.2|2172.55|2171.05|0
1647826470000|2022-03-21 01:34:30|2172.54|2171.04|2172.55|2171.05|2172.55|2171.05|2172.54|2171.04|0
1647826500000|2022-03-21 01:35:00|2172.47|2170.97|2172.55|2171.05|2172.55|2171.05|2172.31|2170.81|0
1647826510000|2022-03-21 01:35:10|2172.47|2170.97|2172.55|2171.05|2172.55|2171.05|2172.31|2170.81|0
1647826560000|2022-03-21 01:36:00|2172.63|2171.13|2172.78|2171.28|2172.78|2171.28|2172.63|2171.13|0
1647826570000|2022-03-21 01:36:10|2172.79|2171.29|2172.79|2171.29|2172.79|2171.29|2172.79|2171.29|0
1647826580000|2022-03-21 01:36:20|2172.78|2171.28|2172.55|2171.05|2172.78|2171.28|2172.55|2171.05|0
1647826600000|2022-03-21 01:36:40|2172.47|2170.97|2172.07|2170.57|2172.55|2171.05|2172.07|2170.57|0
1647826620000|2022-03-21 01:37:00|2172.15|2170.65|2172.31|2170.81|2172.31|2170.81|2172.15|2170.65|0
1647826640000|2022-03-21 01:37:20|2172.23|2170.73|2172.31|2170.81|2172.31|2170.81|2172.07|2170.57|0
1647826680000|2022-03-21 01:38:00|2172.63|2171.13|2173.26|2171.76|2173.26|2171.76|2172.63|2171.13|0
1647826750000|2022-03-21 01:39:10|2173.18|2171.68|2172.78|2171.28|2173.18|2171.68|2172.78|2171.28|0
1647826760000|2022-03-21 01:39:20|2172.7|2171.2|2172.55|2171.05|2172.7|2171.2|2172.55|2171.05|0
1647826770000|2022-03-21 01:39:30|2172.79|2171.29|2172.55|2171.05|2172.79|2171.29|2172.55|2171.05|0
1647826780000|2022-03-21 01:39:40|2172.63|2171.13|2172.55|2171.05|2172.79|2171.29|2172.55|2171.05|0
1647826790000|2022-03-21 01:39:50|2172.71|2171.21|2173.03|2171.53|2173.03|2171.53|2172.71|2171.21|0
1647826800000|2022-03-21 01:40:00|2173.02|2171.52|2173.26|2171.76|2173.5|2172|2173.02|2171.52|0
1647826810000|2022-03-21 01:40:10|2173.08|2171.58|2173.08|2171.58|2173.08|2171.58|2173.08|2171.58|0
1647826850000|2022-03-21 01:40:50|2173.07|2171.57|2172.6|2171.1|2173.07|2171.57|2172.6|2171.1|0
1647826870000|2022-03-21 01:41:10|2172.52|2171.02|2172.36|2170.86|2172.6|2171.1|2172.36|2170.86|0
1647826880000|2022-03-21 01:41:20|2172.28|2170.78|2172.12|2170.62|2172.28|2170.78|2172.12|2170.62|0
1647826890000|2022-03-21 01:41:30|2172.13|2170.63|2172.12|2170.62|2172.13|2170.63|2172.12|2170.62|0
1647826900000|2022-03-21 01:41:40|2172.13|2170.63|2172.12|2170.62|2172.13|2170.63|2172.12|2170.62|0
1647826910000|2022-03-21 01:41:50|2171.8|2170.3|2170.94|2169.44|2171.8|2170.3|2170.94|2169.44|0
1647826920000|2022-03-21 01:42:00|2171.02|2169.52|2170.23|2168.73|2171.18|2169.68|2170.23|2168.73|0
1647826930000|2022-03-21 01:42:10|2170.15|2168.65|2170.23|2168.73|2170.23|2168.73|2169.99|2168.49|0
1647826940000|2022-03-21 01:42:20|2170.41|2168.91|2169.7|2168.2|2170.41|2168.91|2169.7|2168.2|0
1647826950000|2022-03-21 01:42:30|2169.71|2168.21|2169.71|2168.21|2169.71|2168.21|2169.71|2168.21|0
1647826960000|2022-03-21 01:42:40|2169.79|2168.29|2169.71|2168.21|2169.95|2168.45|2169.71|2168.21|0
1647826970000|2022-03-21 01:42:50|2169.79|2168.29|2169.95|2168.45|2169.95|2168.45|2169.71|2168.21|0
1647826980000|2022-03-21 01:43:00|2170.03|2168.53|2170.18|2168.68|2170.18|2168.68|2170.03|2168.53|0
1647826990000|2022-03-21 01:43:10|2170.1|2168.6|2169.95|2168.45|2170.1|2168.6|2169.94|2168.44|0
1647827000000|2022-03-21 01:43:20|2170.03|2168.53|2170.42|2168.92|2170.66|2169.16|2170.03|2168.53|0
1647827010000|2022-03-21 01:43:30|2170.26|2168.76|2170.1|2168.6|2170.26|2168.76|2169.94|2168.44|0
1647827020000|2022-03-21 01:43:40|2170.42|2168.92|2170.42|2168.92|2170.42|2168.92|2170.42|2168.92|0
1647827040000|2022-03-21 01:44:00|2170.5|2169|2170.89|2169.39|2170.89|2169.39|2170.5|2169|0
1647827130000|2022-03-21 01:45:30|2170.65|2169.15|2170.18|2168.68|2170.65|2169.15|2170.18|2168.68|0
1647827140000|2022-03-21 01:45:40|2170.1|2168.6|2169.95|2168.45|2170.18|2168.68|2169.94|2168.44|0
1647827160000|2022-03-21 01:46:00|2169.87|2168.37|2170.18|2168.68|2170.18|2168.68|2169.71|2168.21|0
1647827170000|2022-03-21 01:46:10|2170.1|2168.6|2169.94|2168.44|2170.18|2168.68|2169.94|2168.44|0
1647827200000|2022-03-21 01:46:40|2169.86|2168.36|2169.47|2167.97|2169.86|2168.36|2169.47|2167.97|0
1647827220000|2022-03-21 01:47:00|2169.55|2168.05|2169.94|2168.44|2169.94|2168.44|2169.55|2168.05|0
1647827230000|2022-03-21 01:47:10|2169.71|2168.21|2169.71|2168.21|2169.71|2168.21|2169.71|2168.21|0
1647827240000|2022-03-21 01:47:20|2169.7|2168.2|2169.7|2168.2|2169.7|2168.2|2169.7|2168.2|0
1647827250000|2022-03-21 01:47:30|2169.63|2168.13|2170.18|2168.68|2170.18|2168.68|2169.47|2167.97|0
1647827260000|2022-03-21 01:47:40|2170.34|2168.84|2170.41|2168.91|2170.65|2169.15|2170.34|2168.84|0
1647827270000|2022-03-21 01:47:50|2170.65|2169.15|2170.42|2168.92|2170.65|2169.15|2170.41|2168.91|0
1647827280000|2022-03-21 01:48:00|2170.41|2168.91|2170.42|2168.92|2170.42|2168.92|2170.41|2168.91|0
1647827320000|2022-03-21 01:48:40|2170.41|2168.91|2170.18|2168.68|2170.42|2168.92|2170.18|2168.68|0
1647827340000|2022-03-21 01:49:00|2170.34|2168.84|2170.89|2169.39|2170.89|2169.39|2170.34|2168.84|0
1647827360000|2022-03-21 01:49:20|2170.81|2169.31|2170.66|2169.16|2170.81|2169.31|2170.65|2169.15|0
1647827370000|2022-03-21 01:49:30|2170.65|2169.15|2170.9|2169.4|2170.9|2169.4|2170.65|2169.15|0
1647827400000|2022-03-21 01:50:00|2170.82|2169.32|2170.42|2168.92|2170.82|2169.32|2170.42|2168.92|0
1647827440000|2022-03-21 01:50:40|2170.18|2168.68|2169.95|2168.45|2170.18|2168.68|2169.95|2168.45|0
1647827450000|2022-03-21 01:50:50|2169.94|2168.44|2169.46|2167.96|2169.94|2168.44|2169.46|2167.96|0
1647827460000|2022-03-21 01:51:00|2169.54|2168.04|2169.46|2167.96|2169.7|2168.2|2169.46|2167.96|0
1647827480000|2022-03-21 01:51:20|2169.38|2167.88|2169.22|2167.72|2169.38|2167.88|2169.22|2167.72|0
1647827490000|2022-03-21 01:51:30|2169.23|2167.73|2169.46|2167.96|2169.46|2167.96|2169.23|2167.73|0
1647827500000|2022-03-21 01:51:40|2169.47|2167.97|2169.47|2167.97|2169.47|2167.97|2169.46|2167.96|0
1647827510000|2022-03-21 01:51:50|2169.46|2167.96|2169.47|2167.97|2169.47|2167.97|2169.46|2167.96|0
1647827520000|2022-03-21 01:52:00|2169.55|2168.05|2169.7|2168.2|2169.7|2168.2|2169.47|2167.97|0
1647827540000|2022-03-21 01:52:20|2169.63|2168.13|2169.47|2167.97|2169.63|2168.13|2169.47|2167.97|0
1647827560000|2022-03-21 01:52:40|2169.63|2168.13|2170.18|2168.68|2170.18|2168.68|2169.63|2168.13|0
1647827570000|2022-03-21 01:52:50|2170.26|2168.76|2170.18|2168.68|2170.41|2168.91|2169.7|2168.2|0
1647827580000|2022-03-21 01:53:00|2170.26|2168.76|2170.42|2168.92|2170.42|2168.92|2170.26|2168.76|0
1647827600000|2022-03-21 01:53:20|2170.41|2168.91|2169.94|2168.44|2170.41|2168.91|2169.94|2168.44|0
1647827640000|2022-03-21 01:54:00|2170.1|2168.6|2170.41|2168.91|2170.42|2168.92|2170.1|2168.6|0
1647827650000|2022-03-21 01:54:10|2170.42|2168.92|2170.41|2168.91|2170.42|2168.92|2170.41|2168.91|0
1647827660000|2022-03-21 01:54:20|2170.42|2168.92|2170.42|2168.92|2170.42|2168.92|2170.42|2168.92|0
1647827680000|2022-03-21 01:54:40|2170.26|2168.76|2169.94|2168.44|2170.26|2168.76|2169.94|2168.44|0
1647827730000|2022-03-21 01:55:30|2169.95|2168.45|2169.94|2168.44|2169.95|2168.45|2169.94|2168.44|0
1647827790000|2022-03-21 01:56:30|2169.78|2168.28|2169.71|2168.21|2169.78|2168.28|2169.47|2167.97|0
1647827800000|2022-03-21 01:56:40|2169.63|2168.13|2169.71|2168.21|2169.71|2168.21|2169.47|2167.97|0
1647827820000|2022-03-21 01:57:00|2169.79|2168.29|2169.71|2168.21|2169.94|2168.44|2169.71|2168.21|0
1647827840000|2022-03-21 01:57:20|2169.79|2168.29|2169.95|2168.45|2169.95|2168.45|2169.79|2168.29|0
1647827870000|2022-03-21 01:57:50|2170.1|2168.6|2170.18|2168.68|2170.42|2168.92|2170.1|2168.6|0
1647827890000|2022-03-21 01:58:10|2170.1|2168.6|2169.95|2168.45|2170.1|2168.6|2169.94|2168.44|0
1647827900000|2022-03-21 01:58:20|2169.94|2168.44|2169.95|2168.45|2169.95|2168.45|2169.94|2168.44|0
1647827910000|2022-03-21 01:58:30|2169.94|2168.44|2169.94|2168.44|2169.95|2168.45|2169.94|2168.44|0
1647827930000|2022-03-21 01:58:50|2169.86|2168.36|2169.7|2168.2|2169.86|2168.36|2169.7|2168.2|0
1647827940000|2022-03-21 01:59:00|2169.47|2167.97|2169.47|2167.97|2169.47|2167.97|2169.47|2167.97|0
1647827970000|2022-03-21 01:59:30|2169.39|2167.89|2169.23|2167.73|2169.47|2167.97|2169.23|2167.73|0
1647827990000|2022-03-21 01:59:50|2169.15|2167.65|2169.23|2167.73|2169.23|2167.73|2169|2167.5|0
1647828000000|2022-03-21 02:00:00|2169.15|2167.65|2169.23|2167.73|2169.47|2167.97|2169|2167.5|0
1647828010000|2022-03-21 02:00:10|2169.15|2167.65|2169.07|2167.57|2169.23|2167.73|2168.99|2167.49|0
1647828020000|2022-03-21 02:00:20|2169.23|2167.73|2169.23|2167.73|2169.23|2167.73|2169.23|2167.73|0
1647828030000|2022-03-21 02:00:30|2169.15|2167.65|2168.51|2167.01|2169.15|2167.65|2168.51|2167.01|0
1647828050000|2022-03-21 02:00:50|2168.59|2167.09|2168.75|2167.25|2168.99|2167.49|2168.59|2167.09|0
1647828060000|2022-03-21 02:01:00|2168.83|2167.33|2168.52|2167.02|2168.99|2167.49|2168.51|2167.01|0
1647828070000|2022-03-21 02:01:10|2168.6|2167.1|2168.99|2167.49|2168.99|2167.49|2168.6|2167.1|0
1647828080000|2022-03-21 02:01:20|2169|2167.5|2169.71|2168.21|2169.71|2168.21|2169|2167.5|0
1647828090000|2022-03-21 02:01:30|2169.95|2168.45|2169.95|2168.45|2169.95|2168.45|2169.71|2168.21|0
1647828100000|2022-03-21 02:01:40|2170.03|2168.53|2169.95|2168.45|2170.42|2168.92|2169.95|2168.45|0
1647828110000|2022-03-21 02:01:50|2169.94|2168.44|2169.94|2168.44|2169.94|2168.44|2169.94|2168.44|0
1647828120000|2022-03-21 02:02:00|2169.95|2168.45|2169.47|2167.97|2169.95|2168.45|2169.47|2167.97|0
1647828130000|2022-03-21 02:02:10|2169.46|2167.96|2169.46|2167.96|2169.47|2167.97|2169.46|2167.96|0
1647828140000|2022-03-21 02:02:20|2169.47|2167.97|2169.47|2167.97|2169.47|2167.97|2169.47|2167.97|0
1647828170000|2022-03-21 02:02:50|2169.63|2168.13|2169.94|2168.44|2169.94|2168.44|2169.63|2168.13|0
1647828180000|2022-03-21 02:03:00|2169.78|2168.28|2169.94|2168.44|2169.95|2168.45|2169.47|2167.97|0
1647828190000|2022-03-21 02:03:10|2169.79|2168.29|2169.47|2167.97|2169.79|2168.29|2169.47|2167.97|0
1647828200000|2022-03-21 02:03:20|2169.39|2167.89|2169.71|2168.21|2169.95|2168.45|2169.24|2167.74|0
1647828210000|2022-03-21 02:03:30|2169.79|2168.29|2169.71|2168.21|2169.95|2168.45|2169.71|2168.21|0
1647828220000|2022-03-21 02:03:40|2169.79|2168.29|2169.95|2168.45|2169.95|2168.45|2169.71|2168.21|0
1647828230000|2022-03-21 02:03:50|2169.87|2168.37|2169.95|2168.45|2169.95|2168.45|2169.71|2168.21|0
1647828240000|2022-03-21 02:04:00|2169.87|2168.37|2169.71|2168.21|2169.87|2168.37|2169.71|2168.21|0
1647828250000|2022-03-21 02:04:10|2169.79|2168.29|2169.71|2168.21|2169.95|2168.45|2169.71|2168.21|0
1647828260000|2022-03-21 02:04:20|2169.63|2168.13|2169.71|2168.21|2169.71|2168.21|2169.48|2167.98|0
1647828270000|2022-03-21 02:04:30|2169.79|2168.29|2169.71|2168.21|2169.95|2168.45|2169.71|2168.21|0
1647828280000|2022-03-21 02:04:40|2169.79|2168.29|2169.95|2168.45|2169.95|2168.45|2169.71|2168.21|0
1647828290000|2022-03-21 02:04:50|2169.71|2168.21|2169.71|2168.21|2169.71|2168.21|2169.71|2168.21|0
1647828310000|2022-03-21 02:05:10|2169.63|2168.13|2169.71|2168.21|2169.95|2168.45|2169.47|2167.97|0
1647828320000|2022-03-21 02:05:20|2169.79|2168.29|2169.95|2168.45|2169.95|2168.45|2169.79|2168.29|0
1647828330000|2022-03-21 02:05:30|2169.94|2168.44|2169.71|2168.21|2169.95|2168.45|2169.71|2168.21|0
1647828350000|2022-03-21 02:05:50|2169.55|2168.05|2169.24|2167.74|2169.55|2168.05|2169|2167.5|0
1647828360000|2022-03-21 02:06:00|2169.32|2167.82|2169.24|2167.74|2169.47|2167.97|2169.24|2167.74|0
1647828370000|2022-03-21 02:06:10|2169.32|2167.82|2169.47|2167.97|2169.47|2167.97|2169.32|2167.82|0
1647828380000|2022-03-21 02:06:20|2169.24|2167.74|2169.47|2167.97|2169.47|2167.97|2169.24|2167.74|0
1647828390000|2022-03-21 02:06:30|2169.39|2167.89|2169.24|2167.74|2169.39|2167.89|2169.24|2167.74|0
1647828400000|2022-03-21 02:06:40|2169.16|2167.66|2169.24|2167.74|2169.24|2167.74|2169|2167.5|0
1647828410000|2022-03-21 02:06:50|2169.4|2167.9|2169.71|2168.21|2169.71|2168.21|2169.4|2167.9|0
1647828430000|2022-03-21 02:07:10|2169.63|2168.13|2169.47|2167.97|2169.63|2168.13|2169.47|2167.97|0
1647828440000|2022-03-21 02:07:20|2169.55|2168.05|2169.47|2167.97|2169.71|2168.21|2169.47|2167.97|0
1647828450000|2022-03-21 02:07:30|2169.48|2167.98|2169.71|2168.21|2169.95|2168.45|2169.48|2167.98|0
1647828460000|2022-03-21 02:07:40|2169.79|2168.29|2169.95|2168.45|2169.95|2168.45|2169.79|2168.29|0
1647828480000|2022-03-21 02:08:00|2169.71|2168.21|2169.95|2168.45|2169.95|2168.45|2169.48|2167.98|0
1647828490000|2022-03-21 02:08:10|2170.11|2168.61|2170.42|2168.92|2170.42|2168.92|2170.11|2168.61|0
1647828590000|2022-03-21 02:09:50|2170.43|2168.93|2170.9|2169.4|2171.13|2169.63|2170.43|2168.93|0
1647828600000|2022-03-21 02:10:00|2170.82|2169.32|2170.66|2169.16|2170.82|2169.32|2170.66|2169.16|0
1647828610000|2022-03-21 02:10:10|2170.74|2169.24|2170.9|2169.4|2170.9|2169.4|2170.74|2169.24|0
1647828650000|2022-03-21 02:10:50|2171.06|2169.56|2171.37|2169.87|2171.37|2169.87|2171.06|2169.56|0
1647828670000|2022-03-21 02:11:10|2171.53|2170.03|2171.84|2170.34|2172.08|2170.58|2171.53|2170.03|0
1647828720000|2022-03-21 02:12:00|2171.68|2170.18|2171.37|2169.87|2171.68|2170.18|2171.37|2169.87|0
1647828730000|2022-03-21 02:12:10|2171.53|2170.03|2171.84|2170.34|2171.84|2170.34|2171.53|2170.03|0
1647828770000|2022-03-21 02:12:50|2171.85|2170.35|2171.85|2170.35|2171.85|2170.35|2171.85|2170.35|0
1647828780000|2022-03-21 02:13:00|2171.84|2170.34|2171.84|2170.34|2171.85|2170.35|2171.84|2170.34|0
1647828790000|2022-03-21 02:13:10|2171.85|2170.35|2171.84|2170.34|2171.85|2170.35|2171.84|2170.34|0
1647828830000|2022-03-21 02:13:50|2171.76|2170.26|2171.6|2170.1|2171.76|2170.26|2171.6|2170.1|0
1647828840000|2022-03-21 02:14:00|2171.61|2170.11|2171.61|2170.11|2171.61|2170.11|2171.37|2169.87|0
1647828850000|2022-03-21 02:14:10|2171.6|2170.1|2171.84|2170.34|2171.84|2170.34|2171.6|2170.1|0
1647828870000|2022-03-21 02:14:30|2171.92|2170.42|2172.08|2170.58|2172.08|2170.58|2171.92|2170.42|0
1647828880000|2022-03-21 02:14:40|2172.16|2170.66|2172.32|2170.82|2172.32|2170.82|2172.08|2170.58|0
1647828900000|2022-03-21 02:15:00|2172.16|2170.66|2172.08|2170.58|2172.16|2170.66|2171.84|2170.34|0
1647828910000|2022-03-21 02:15:10|2172|2170.5|2171.84|2170.34|2172|2170.5|2171.84|2170.34|0
1647829090000|2022-03-21 02:18:10|2171.83|2170.33|2171.36|2169.86|2171.83|2170.33|2171.36|2169.86|0
1647829100000|2022-03-21 02:18:20|2171.37|2169.87|2171.36|2169.86|2171.37|2169.87|2171.36|2169.86|0
1647829110000|2022-03-21 02:18:30|2171.28|2169.78|2171.13|2169.63|2171.36|2169.86|2171.13|2169.63|0
1647829120000|2022-03-21 02:18:40|2171.05|2169.55|2170.89|2169.39|2171.05|2169.55|2170.89|2169.39|0
1647829200000|2022-03-21 02:20:00|2170.9|2169.4|2171.37|2169.87|2171.37|2169.87|2170.9|2169.4|0
1647829210000|2022-03-21 02:20:10|2171.38|2169.88|2171.85|2170.35|2171.85|2170.35|2171.38|2169.88|0
1647829300000|2022-03-21 02:21:40|2171.69|2170.19|2171.37|2169.87|2171.69|2170.19|2171.37|2169.87|0
1647829310000|2022-03-21 02:21:50|2171.38|2169.88|2171.38|2169.88|2171.38|2169.88|2171.38|2169.88|0
1647829320000|2022-03-21 02:22:00|2171.37|2169.87|2171.37|2169.87|2171.37|2169.87|2171.37|2169.87|0
1647829350000|2022-03-21 02:22:30|2171.21|2169.71|2170.9|2169.4|2171.21|2169.71|2170.9|2169.4|0
1647829410000|2022-03-21 02:23:30|2170.91|2169.41|2171.14|2169.64|2171.14|2169.64|2170.91|2169.41|0
1647829420000|2022-03-21 02:23:40|2171.22|2169.72|2171.38|2169.88|2171.38|2169.88|2171.22|2169.72|0
1647829460000|2022-03-21 02:24:20|2171.46|2169.96|2171.62|2170.12|2171.62|2170.12|2171.46|2169.96|0
1647829470000|2022-03-21 02:24:30|2171.61|2170.11|2171.62|2170.12|2171.62|2170.12|2171.61|2170.11|0
1647829480000|2022-03-21 02:24:40|2171.7|2170.2|2171.62|2170.12|2171.86|2170.36|2171.62|2170.12|0
1647829500000|2022-03-21 02:25:00|2171.54|2170.04|2171.38|2169.88|2171.54|2170.04|2171.38|2169.88|0
1647829510000|2022-03-21 02:25:10|2171.54|2170.04|2171.62|2170.12|2171.86|2170.36|2171.54|2170.04|0
1647829550000|2022-03-21 02:25:50|2171.54|2170.04|2171.38|2169.88|2171.54|2170.04|2171.38|2169.88|0
1647829580000|2022-03-21 02:26:20|2171.3|2169.8|2171.14|2169.64|2171.3|2169.8|2171.14|2169.64|0
1647829590000|2022-03-21 02:26:30|2171.06|2169.56|2171.14|2169.64|2171.14|2169.64|2170.9|2169.4|0
1647829600000|2022-03-21 02:26:40|2171.22|2169.72|2171.38|2169.88|2171.38|2169.88|2171.22|2169.72|0
1647829670000|2022-03-21 02:27:50|2171.54|2170.04|2171.85|2170.35|2171.85|2170.35|2171.54|2170.04|0
1647829710000|2022-03-21 02:28:30|2171.77|2170.27|2171.62|2170.12|2171.85|2170.35|2171.62|2170.12|0
1647829720000|2022-03-21 02:28:40|2171.54|2170.04|2171.38|2169.88|2171.54|2170.04|2171.38|2169.88|0
1647829740000|2022-03-21 02:29:00|2171.3|2169.8|2171.14|2169.64|2171.3|2169.8|2171.14|2169.64|0
1647829750000|2022-03-21 02:29:10|2171.06|2169.56|2170.9|2169.4|2171.06|2169.56|2170.9|2169.4|0
1647829800000|2022-03-21 02:30:00|2170.74|2169.24|2169.95|2168.45|2170.74|2169.24|2169.95|2168.45|0
1647829820000|2022-03-21 02:30:20|2169.79|2168.29|2169.48|2167.98|2169.79|2168.29|2169.48|2167.98|0
1647829830000|2022-03-21 02:30:30|2169.64|2168.14|2169.95|2168.45|2169.95|2168.45|2169.64|2168.14|0
1647829870000|2022-03-21 02:31:10|2170.03|2168.53|2170.19|2168.69|2170.19|2168.69|2170.03|2168.53|0
1647829900000|2022-03-21 02:31:40|2170.11|2168.61|2170.42|2168.92|2170.42|2168.92|2169.95|2168.45|0
1647829960000|2022-03-21 02:32:40|2170.26|2168.76|2169.95|2168.45|2170.26|2168.76|2169.95|2168.45|0
1647830010000|2022-03-21 02:33:30|2169.87|2168.37|2169.71|2168.21|2169.95|2168.45|2169.71|2168.21|0
1647830030000|2022-03-21 02:33:50|2169.63|2168.13|2169.47|2167.97|2169.63|2168.13|2169.47|2167.97|0
1647830060000|2022-03-21 02:34:20|2169.39|2167.89|2169.23|2167.73|2169.39|2167.89|2169.23|2167.73|0
1647830070000|2022-03-21 02:34:30|2169.24|2167.74|2169.24|2167.74|2169.24|2167.74|2169.24|2167.74|0
1647830080000|2022-03-21 02:34:40|2169.16|2167.66|2169.47|2167.97|2169.47|2167.97|2169|2167.5|0
1647830110000|2022-03-21 02:35:10|2169.46|2167.96|2169.47|2167.97|2169.47|2167.97|2169.46|2167.96|0
1647830280000|2022-03-21 02:38:00|2169.23|2167.73|2169|2167.5|2169.23|2167.73|2169|2167.5|0
1647830310000|2022-03-21 02:38:30|2169.16|2167.66|2169.47|2167.97|2169.47|2167.97|2169.16|2167.66|0
1647830320000|2022-03-21 02:38:40|2169.39|2167.89|2169.47|2167.97|2169.47|2167.97|2169.24|2167.74|0
1647830330000|2022-03-21 02:38:50|2169.39|2167.89|2169.48|2167.98|2169.48|2167.98|2169.24|2167.74|0
1647830340000|2022-03-21 02:39:00|2169.47|2167.97|2169.24|2167.74|2169.47|2167.97|2169.24|2167.74|0
1647830350000|2022-03-21 02:39:10|2169.23|2167.73|2169.24|2167.74|2169.24|2167.74|2169|2167.5|0
1647830370000|2022-03-21 02:39:30|2169.31|2167.81|2169.48|2167.98|2169.48|2167.98|2169.24|2167.74|0
1647830380000|2022-03-21 02:39:40|2169.47|2167.97|2169.24|2167.74|2169.47|2167.97|2169|2167.5|0
1647830400000|2022-03-21 02:40:00|2169.16|2167.66|2169.24|2167.74|2169.47|2167.97|2169|2167.5|0
1647830420000|2022-03-21 02:40:20|2169.23|2167.73|2169.23|2167.73|2169.23|2167.73|2169.23|2167.73|0
1647830430000|2022-03-21 02:40:30|2169.15|2167.65|2169|2167.5|2169.15|2167.65|2169|2167.5|0
1647830460000|2022-03-21 02:41:00|2169.08|2167.58|2169.23|2167.73|2169.23|2167.73|2169.08|2167.58|0
1647830480000|2022-03-21 02:41:20|2169.31|2167.81|2169.71|2168.21|2169.71|2168.21|2169.31|2167.81|0
1647830510000|2022-03-21 02:41:50|2169.63|2168.13|2169.47|2167.97|2169.63|2168.13|2169.47|2167.97|0
1647830530000|2022-03-21 02:42:10|2169.46|2167.96|2169.23|2167.73|2169.46|2167.96|2169.23|2167.73|0
1647830550000|2022-03-21 02:42:30|2169.31|2167.81|2169.47|2167.97|2169.47|2167.97|2169.31|2167.81|0
1647830570000|2022-03-21 02:42:50|2169.23|2167.73|2169.23|2167.73|2169.23|2167.73|2169.23|2167.73|0
1647830600000|2022-03-21 02:43:20|2169.15|2167.65|2169|2167.5|2169.15|2167.65|2169|2167.5|0
1647830610000|2022-03-21 02:43:30|2168.99|2167.49|2169|2167.5|2169|2167.5|2168.99|2167.49|0
1647830630000|2022-03-21 02:43:50|2168.99|2167.49|2169|2167.5|2169|2167.5|2168.99|2167.49|0
1647830640000|2022-03-21 02:44:00|2168.92|2167.42|2169|2167.5|2169|2167.5|2168.76|2167.26|0
1647830650000|2022-03-21 02:44:10|2168.92|2167.42|2168.52|2167.02|2168.92|2167.42|2168.52|2167.02|0
1647830660000|2022-03-21 02:44:20|2169.23|2167.73|2169.23|2167.73|2169.23|2167.73|2169.23|2167.73|0
1647830670000|2022-03-21 02:44:30|2169.24|2167.74|2169.47|2167.97|2169.48|2167.98|2169.24|2167.74|0
1647830680000|2022-03-21 02:44:40|2169.48|2167.98|2169.48|2167.98|2169.48|2167.98|2169.47|2167.97|0
1647830690000|2022-03-21 02:44:50|2169.56|2168.06|2169.95|2168.45|2169.95|2168.45|2169.56|2168.06|0
1647830700000|2022-03-21 02:45:00|2169.79|2168.29|2169.48|2167.98|2169.79|2168.29|2169.48|2167.98|0
1647830710000|2022-03-21 02:45:10|2169.47|2167.97|2169.48|2167.98|2169.48|2167.98|2169.47|2167.97|0
1647830720000|2022-03-21 02:45:20|2169.56|2168.06|2169.95|2168.45|2169.95|2168.45|2169.56|2168.06|0
1647830760000|2022-03-21 02:46:00|2169.87|2168.37|2169.71|2168.21|2169.87|2168.37|2169.71|2168.21|0
1647830780000|2022-03-21 02:46:20|2169.63|2168.13|2169.48|2167.98|2169.63|2168.13|2169.48|2167.98|0
1647830810000|2022-03-21 02:46:50|2169.47|2167.97|2169.48|2167.98|2169.48|2167.98|2169.47|2167.97|0
1647830820000|2022-03-21 02:47:00|2169.56|2168.06|2169.71|2168.21|2169.71|2168.21|2169.56|2168.06|0
1647830830000|2022-03-21 02:47:10|2169.63|2168.13|2169.48|2167.98|2169.63|2168.13|2169.47|2167.97|0
1647830890000|2022-03-21 02:48:10|2169.47|2167.97|2169.48|2167.98|2169.48|2167.98|2169.47|2167.97|0
1647830900000|2022-03-21 02:48:20|2169.47|2167.97|2169.48|2167.98|2169.48|2167.98|2169.47|2167.97|0
1647830910000|2022-03-21 02:48:30|2169.47|2167.97|2169.23|2167.73|2169.48|2167.98|2169.23|2167.73|0
1647830920000|2022-03-21 02:48:40|2169.24|2167.74|2169.47|2167.97|2169.47|2167.97|2169.24|2167.74|0
1647830960000|2022-03-21 02:49:20|2169.39|2167.89|2169|2167.5|2169.39|2167.89|2169|2167.5|0
1647830970000|2022-03-21 02:49:30|2168.99|2167.49|2168.28|2166.78|2168.99|2167.49|2168.28|2166.78|0
1647830980000|2022-03-21 02:49:40|2168.2|2166.7|2168.04|2166.54|2168.2|2166.7|2168.04|2166.54|0
1647831000000|2022-03-21 02:50:00|2168.2|2166.7|2168.52|2167.02|2168.52|2167.02|2168.2|2166.7|0
1647831020000|2022-03-21 02:50:20|2168.51|2167.01|2168.04|2166.54|2168.51|2167.01|2168.04|2166.54|0
1647831030000|2022-03-21 02:50:30|2168.2|2166.7|2168.52|2167.02|2168.52|2167.02|2168.2|2166.7|0
1647831050000|2022-03-21 02:50:50|2168.51|2167.01|2168.52|2167.02|2168.52|2167.02|2168.51|2167.01|0
1647831110000|2022-03-21 02:51:50|2168.44|2166.94|2168.28|2166.78|2168.44|2166.94|2168.28|2166.78|0
1647831130000|2022-03-21 02:52:10|2168.2|2166.7|2168.04|2166.54|2168.2|2166.7|2168.04|2166.54|0
1647831170000|2022-03-21 02:52:50|2168.05|2166.55|2168.52|2167.02|2168.52|2167.02|2168.05|2166.55|0
1647831180000|2022-03-21 02:53:00|2168.51|2167.01|2168.51|2167.01|2168.51|2167.01|2168.51|2167.01|0
1647831210000|2022-03-21 02:53:30|2168.52|2167.02|2168.52|2167.02|2168.52|2167.02|2168.52|2167.02|0
1647831230000|2022-03-21 02:53:50|2168.51|2167.01|2168.51|2167.01|2168.51|2167.01|2168.51|2167.01|0
1647831240000|2022-03-21 02:54:00|2168.52|2167.02|2168.51|2167.01|2168.52|2167.02|2168.51|2167.01|0
1647831250000|2022-03-21 02:54:10|2168.52|2167.02|2168.75|2167.25|2168.75|2167.25|2168.52|2167.02|0
1647831260000|2022-03-21 02:54:20|2168.83|2167.33|2168.99|2167.49|2168.99|2167.49|2168.83|2167.33|0
1647831290000|2022-03-21 02:54:50|2168.83|2167.33|2168.52|2167.02|2168.83|2167.33|2168.52|2167.02|0
1647831340000|2022-03-21 02:55:40|2168.68|2167.18|2168.99|2167.49|2168.99|2167.49|2168.68|2167.18|0
1647831360000|2022-03-21 02:56:00|2169|2167.5|2169|2167.5|2169|2167.5|2169|2167.5|0
1647831380000|2022-03-21 02:56:20|2168.99|2167.49|2168.99|2167.49|2169|2167.5|2168.99|2167.49|0
1647831390000|2022-03-21 02:56:30|2168.84|2167.34|2168.52|2167.02|2168.84|2167.34|2168.52|2167.02|0
1647831440000|2022-03-21 02:57:20|2168.53|2167.03|2169|2167.5|2169.24|2167.74|2168.53|2167.03|0
1647831450000|2022-03-21 02:57:30|2168.99|2167.49|2169.47|2167.97|2169.47|2167.97|2168.99|2167.49|0
1647831590000|2022-03-21 02:59:50|2169.31|2167.81|2169|2167.5|2169.31|2167.81|2168.76|2167.26|0
1647831630000|2022-03-21 03:00:30|2168.99|2167.49|2169|2167.5|2169|2167.5|2168.99|2167.49|0
1647831690000|2022-03-21 03:01:30|2168.99|2167.49|2169|2167.5|2169|2167.5|2168.99|2167.49|0
1647831730000|2022-03-21 03:02:10|2168.99|2167.49|2168.99|2167.49|2168.99|2167.49|2168.99|2167.49|0
1647831900000|2022-03-21 03:05:00|2169|2167.5|2169|2167.5|2169.01|2167.51|2168.99|2167.49|0
1647831910000|2022-03-21 03:05:10|2169.01|2167.51|2169.01|2167.51|2169.01|2167.51|2169|2167.5|0
1647831930000|2022-03-21 03:05:30|2169.17|2167.67|2169.24|2167.74|2169.48|2167.98|2169.17|2167.67|0
1647831960000|2022-03-21 03:06:00|2169.16|2167.66|2169.01|2167.51|2169.16|2167.66|2169.01|2167.51|0
1647831970000|2022-03-21 03:06:10|2169|2167.5|2169.01|2167.51|2169.01|2167.51|2169|2167.5|0
1647832010000|2022-03-21 03:06:50|2169|2167.5|2169|2167.5|2169|2167.5|2169|2167.5|0
1647832020000|2022-03-21 03:07:00|2169.01|2167.51|2169|2167.5|2169.01|2167.51|2169|2167.5|0
1647832030000|2022-03-21 03:07:10|2169.02|2167.52|2169.02|2167.52|2169.02|2167.52|2169.02|2167.52|0
1647832040000|2022-03-21 03:07:20|2169.03|2167.53|2169.02|2167.52|2169.03|2167.53|2169.02|2167.52|0
1647832050000|2022-03-21 03:07:30|2169.03|2167.53|2169.03|2167.53|2169.03|2167.53|2169.02|2167.52|0
1647832060000|2022-03-21 03:07:40|2169.11|2167.61|2169.26|2167.76|2169.26|2167.76|2169.11|2167.61|0
1647832150000|2022-03-21 03:09:10|2169.27|2167.77|2169.26|2167.76|2169.27|2167.77|2169.26|2167.76|0
1647832160000|2022-03-21 03:09:20|2169.27|2167.77|2169.27|2167.77|2169.27|2167.77|2169.26|2167.76|0
1647832230000|2022-03-21 03:10:30|2169.26|2167.76|2169.26|2167.76|2169.26|2167.76|2169.26|2167.76|0
1647832240000|2022-03-21 03:10:40|2169.27|2167.77|2169.5|2168|2169.5|2168|2169.26|2167.76|0
1647832260000|2022-03-21 03:11:00|2169.42|2167.92|2169.26|2167.76|2169.42|2167.92|2169.26|2167.76|0
1647832290000|2022-03-21 03:11:30|2169.27|2167.77|2169.26|2167.76|2169.27|2167.77|2169.26|2167.76|0
1647832300000|2022-03-21 03:11:40|2169.27|2167.77|2169.27|2167.77|2169.27|2167.77|2169.27|2167.77|0
1647832320000|2022-03-21 03:12:00|2169.26|2167.76|2169.26|2167.76|2169.26|2167.76|2169.26|2167.76|0
1647832420000|2022-03-21 03:13:40|2169.27|2167.77|2169.5|2168|2169.5|2168|2169.27|2167.77|0
1647832460000|2022-03-21 03:14:20|2169.58|2168.08|2169.98|2168.48|2169.98|2168.48|2169.58|2168.08|0
1647832500000|2022-03-21 03:15:00|2169.78|2168.28|2169.79|2168.29|2169.79|2168.29|2169.78|2168.28|0
1647832530000|2022-03-21 03:15:30|2169.78|2168.28|2169.78|2168.28|2169.78|2168.28|2169.78|2168.28|0
1647832550000|2022-03-21 03:15:50|2169.79|2168.29|2169.79|2168.29|2169.79|2168.29|2169.79|2168.29|0
1647832560000|2022-03-21 03:16:00|2169.78|2168.28|2169.78|2168.28|2169.78|2168.28|2169.78|2168.28|0
1647832650000|2022-03-21 03:17:30|2169.7|2168.2|2169.79|2168.29|2169.79|2168.29|2169.55|2168.05|0
1647832660000|2022-03-21 03:17:40|2169.71|2168.21|2169.79|2168.29|2169.79|2168.29|2169.55|2168.05|0
1647832710000|2022-03-21 03:18:30|2169.87|2168.37|2170.02|2168.52|2170.02|2168.52|2169.87|2168.37|0
1647832720000|2022-03-21 03:18:40|2170.03|2168.53|2170.02|2168.52|2170.03|2168.53|2170.02|2168.52|0
1647832740000|2022-03-21 03:19:00|2169.94|2168.44|2169.79|2168.29|2169.94|2168.44|2169.79|2168.29|0
1647832750000|2022-03-21 03:19:10|2169.78|2168.28|2169.78|2168.28|2169.78|2168.28|2169.78|2168.28|0
1647832780000|2022-03-21 03:19:40|2169.7|2168.2|2169.54|2168.04|2169.7|2168.2|2169.54|2168.04|0
1647832800000|2022-03-21 03:20:00|2169.46|2167.96|2169.3|2167.8|2169.46|2167.96|2169.3|2167.8|0
1647832810000|2022-03-21 03:20:10|2169.22|2167.72|2169.07|2167.57|2169.22|2167.72|2169.07|2167.57|0
1647832820000|2022-03-21 03:20:20|2169.15|2167.65|2169.3|2167.8|2169.3|2167.8|2169.15|2167.65|0
1647832860000|2022-03-21 03:21:00|2169.23|2167.73|2169.07|2167.57|2169.23|2167.73|2169.07|2167.57|0
1647832870000|2022-03-21 03:21:10|2168.83|2167.33|2168.83|2167.33|2168.83|2167.33|2168.83|2167.33|0
1647832900000|2022-03-21 03:21:40|2168.91|2167.41|2169.06|2167.56|2169.07|2167.57|2168.91|2167.41|0
1647832910000|2022-03-21 03:21:50|2169.07|2167.57|2169.3|2167.8|2169.3|2167.8|2169.06|2167.56|0
1647832920000|2022-03-21 03:22:00|2169.31|2167.81|2169.3|2167.8|2169.31|2167.81|2169.3|2167.8|0
1647832930000|2022-03-21 03:22:10|2169.23|2167.73|2169.31|2167.81|2169.31|2167.81|2169.07|2167.57|0
1647832980000|2022-03-21 03:23:00|2169.39|2167.89|2169.55|2168.05|2169.55|2168.05|2169.39|2167.89|0
1647833010000|2022-03-21 03:23:30|2169.63|2168.13|2169.78|2168.28|2169.78|2168.28|2169.63|2168.13|0
1647833040000|2022-03-21 03:24:00|2169.86|2168.36|2170.02|2168.52|2170.02|2168.52|2169.86|2168.36|0
1647833070000|2022-03-21 03:24:30|2169.94|2168.44|2169.78|2168.28|2169.94|2168.44|2169.78|2168.28|0
1647833160000|2022-03-21 03:26:00|2169.62|2168.12|2169.31|2167.81|2169.62|2168.12|2169.31|2167.81|0
1647833170000|2022-03-21 03:26:10|2169.3|2167.8|2169.31|2167.81|2169.31|2167.81|2169.3|2167.8|0
1647833190000|2022-03-21 03:26:30|2169.3|2167.8|2169.3|2167.8|2169.3|2167.8|2169.3|2167.8|0
1647833200000|2022-03-21 03:26:40|2169.31|2167.81|2169.3|2167.8|2169.31|2167.81|2169.3|2167.8|0
1647833210000|2022-03-21 03:26:50|2169.23|2167.73|2168.83|2167.33|2169.23|2167.73|2168.83|2167.33|0
1647833350000|2022-03-21 03:29:10|2169.07|2167.57|2169.07|2167.57|2169.07|2167.57|2169.07|2167.57|0
1647833360000|2022-03-21 03:29:20|2169.06|2167.56|2169.06|2167.56|2169.06|2167.56|2169.06|2167.56|0
1647833370000|2022-03-21 03:29:30|2169.07|2167.57|2169.06|2167.56|2169.07|2167.57|2169.06|2167.56|0
1647833390000|2022-03-21 03:29:50|2169.07|2167.57|2169.06|2167.56|2169.07|2167.57|2169.06|2167.56|0
1647833540000|2022-03-21 03:32:20|2169.18|2167.68|2169.02|2167.52|2169.18|2167.68|2169.02|2167.52|0
1647833560000|2022-03-21 03:32:40|2169.1|2167.6|2169.26|2167.76|2169.26|2167.76|2169.1|2167.6|0
1647833700000|2022-03-21 03:35:00|2169.02|2167.52|2169.02|2167.52|2169.02|2167.52|2169.02|2167.52|0
1647833720000|2022-03-21 03:35:20|2169.03|2167.53|2169.26|2167.76|2169.26|2167.76|2169.03|2167.53|0
1647833750000|2022-03-21 03:35:50|2169.18|2167.68|2169.03|2167.53|2169.18|2167.68|2169.02|2167.52|0
1647833780000|2022-03-21 03:36:20|2169.19|2167.69|2169.5|2168|2169.5|2168|2169.02|2167.52|0
1647833790000|2022-03-21 03:36:30|2169.34|2167.84|2169.5|2168|2169.5|2168|2169.02|2167.52|0
1647833870000|2022-03-21 03:37:50|2169.58|2168.08|2169.74|2168.24|2169.74|2168.24|2169.58|2168.08|0
1647833880000|2022-03-21 03:38:00|2169.82|2168.32|2169.97|2168.47|2169.97|2168.47|2169.82|2168.32|0
1647833890000|2022-03-21 03:38:10|2170.05|2168.55|2170.45|2168.95|2170.45|2168.95|2169.97|2168.47|0
1647833900000|2022-03-21 03:38:20|2170.29|2168.79|2170.45|2168.95|2170.45|2168.95|2169.97|2168.47|0
1647834000000|2022-03-21 03:40:00|2170.61|2169.11|2170.92|2169.42|2170.93|2169.43|2170.61|2169.11|0
1647834010000|2022-03-21 03:40:10|2170.93|2169.43|2170.93|2169.43|2170.93|2169.43|2170.93|2169.43|0
1647834030000|2022-03-21 03:40:30|2170.92|2169.42|2170.92|2169.42|2170.93|2169.43|2170.92|2169.42|0
1647834070000|2022-03-21 03:41:10|2170.93|2169.43|2170.93|2169.43|2170.93|2169.43|2170.92|2169.42|0
1647834080000|2022-03-21 03:41:20|2171.01|2169.51|2170.93|2169.43|2171.17|2169.67|2170.93|2169.43|0
1647834290000|2022-03-21 03:44:50|2170.92|2169.42|2170.92|2169.42|2170.92|2169.42|2170.92|2169.42|0
1647834300000|2022-03-21 03:45:00|2170.93|2169.43|2170.93|2169.43|2170.93|2169.43|2170.93|2169.43|0
1647834320000|2022-03-21 03:45:20|2170.92|2169.42|2170.93|2169.43|2170.93|2169.43|2170.92|2169.42|0
1647834410000|2022-03-21 03:46:50|2170.92|2169.42|2170.92|2169.42|2170.93|2169.43|2170.92|2169.42|0
1647834420000|2022-03-21 03:47:00|2170.93|2169.43|2170.93|2169.43|2170.93|2169.43|2170.93|2169.43|0
1647834470000|2022-03-21 03:47:50|2170.92|2169.42|2170.92|2169.42|2170.92|2169.42|2170.92|2169.42|0
1647834480000|2022-03-21 03:48:00|2170.93|2169.43|2170.93|2169.43|2170.93|2169.43|2170.92|2169.42|0
1647834520000|2022-03-21 03:48:40|2170.94|2169.44|2171.41|2169.91|2171.41|2169.91|2170.94|2169.44|0
1647834530000|2022-03-21 03:48:50|2171.4|2169.9|2170.46|2168.96|2171.4|2169.9|2170.46|2168.96|0
1647834550000|2022-03-21 03:49:10|2170.45|2168.95|2169.98|2168.48|2170.45|2168.95|2169.98|2168.48|0
1647834850000|2022-03-21 03:54:10|2169.99|2168.49|2169.98|2168.48|2169.99|2168.49|2169.98|2168.48|0
1647835140000|2022-03-21 03:59:00|2169.9|2168.4|2169.51|2168.01|2169.9|2168.4|2169.51|2168.01|0
1647835240000|2022-03-21 04:00:40|2169.67|2168.17|2169.98|2168.48|2169.98|2168.48|2169.67|2168.17|0
1647835270000|2022-03-21 04:01:10|2169.99|2168.49|2169.98|2168.48|2169.99|2168.49|2169.98|2168.48|0
1647835300000|2022-03-21 04:01:40|2170.06|2168.56|2170.22|2168.72|2170.22|2168.72|2170.06|2168.56|0
1647835340000|2022-03-21 04:02:20|2170.3|2168.8|2170.22|2168.72|2170.46|2168.96|2170.22|2168.72|0
1647835350000|2022-03-21 04:02:30|2170.3|2168.8|2170.46|2168.96|2170.46|2168.96|2170.22|2168.72|0
1647835360000|2022-03-21 04:02:40|2170.54|2169.04|2170.7|2169.2|2170.7|2169.2|2170.54|2169.04|0
1647835370000|2022-03-21 04:02:50|2170.69|2169.19|2170.69|2169.19|2170.69|2169.19|2170.69|2169.19|0
1647835390000|2022-03-21 04:03:10|2170.7|2169.2|2170.69|2169.19|2170.7|2169.2|2170.69|2169.19|0
1647835410000|2022-03-21 04:03:30|2170.7|2169.2|2170.7|2169.2|2170.7|2169.2|2170.7|2169.2|0
1647835430000|2022-03-21 04:03:50|2170.69|2169.19|2170.69|2169.19|2170.69|2169.19|2170.69|2169.19|0
1647835440000|2022-03-21 04:04:00|2170.61|2169.11|2170.46|2168.96|2170.61|2169.11|2170.46|2168.96|0
1647835450000|2022-03-21 04:04:10|2170.38|2168.88|2170.46|2168.96|2170.46|2168.96|2170.22|2168.72|0
1647835470000|2022-03-21 04:04:30|2170.14|2168.64|2169.51|2168.01|2170.14|2168.64|2169.51|2168.01|0
1647835480000|2022-03-21 04:04:40|2169.59|2168.09|2169.51|2168.01|2169.74|2168.24|2169.51|2168.01|0
1647835500000|2022-03-21 04:05:00|2169.59|2168.09|2169.74|2168.24|2169.74|2168.24|2169.59|2168.09|0
1647835600000|2022-03-21 04:06:40|2169.67|2168.17|2169.51|2168.01|2169.67|2168.17|2169.51|2168.01|0
1647835660000|2022-03-21 04:07:40|2169.59|2168.09|2169.74|2168.24|2169.74|2168.24|2169.59|2168.09|0
1647835690000|2022-03-21 04:08:10|2169.82|2168.32|2169.98|2168.48|2169.98|2168.48|2169.82|2168.32|0
1647835740000|2022-03-21 04:09:00|2169.82|2168.32|2169.51|2168.01|2169.82|2168.32|2169.51|2168.01|0
1647835760000|2022-03-21 04:09:20|2169.5|2168|2169.5|2168|2169.5|2168|2169.5|2168|0
1647835800000|2022-03-21 04:10:00|2169.18|2167.68|2168.55|2167.05|2169.18|2167.68|2168.55|2167.05|0
1647835910000|2022-03-21 04:11:50|2168.71|2167.21|2169.02|2167.52|2169.02|2167.52|2168.71|2167.21|0
1647835970000|2022-03-21 04:12:50|2168.86|2167.36|2168.55|2167.05|2168.86|2167.36|2168.55|2167.05|0
1647836000000|2022-03-21 04:13:20|2168.63|2167.13|2168.78|2167.28|2168.78|2167.28|2168.63|2167.13|0
1647836010000|2022-03-21 04:13:30|2168.7|2167.2|2168.55|2167.05|2168.7|2167.2|2168.55|2167.05|0
1647836100000|2022-03-21 04:15:00|2168.47|2166.97|2168.31|2166.81|2168.47|2166.97|2168.31|2166.81|0
1647836130000|2022-03-21 04:15:30|2168.39|2166.89|2168.55|2167.05|2168.55|2167.05|2168.39|2166.89|0
1647836250000|2022-03-21 04:17:30|2168.54|2167.04|2168.54|2167.04|2168.54|2167.04|2168.54|2167.04|0
1647836260000|2022-03-21 04:17:40|2168.38|2166.88|2167.59|2166.09|2168.38|2166.88|2167.35|2165.85|0
1647836290000|2022-03-21 04:18:10|2167.51|2166.01|2167.35|2165.85|2167.59|2166.09|2167.35|2165.85|0
1647836310000|2022-03-21 04:18:30|2167.43|2165.93|2167.59|2166.09|2167.59|2166.09|2167.43|2165.93|0
1647836360000|2022-03-21 04:19:20|2167.67|2166.17|2167.83|2166.33|2167.83|2166.33|2167.67|2166.17|0
1647836370000|2022-03-21 04:19:30|2167.75|2166.25|2167.59|2166.09|2167.75|2166.25|2167.59|2166.09|0
1647836380000|2022-03-21 04:19:40|2167.6|2166.1|2168.07|2166.57|2168.07|2166.57|2167.6|2166.1|0
1647836400000|2022-03-21 04:20:00|2168.06|2166.56|2168.06|2166.56|2168.06|2166.56|2168.06|2166.56|0
1647836420000|2022-03-21 04:20:20|2168.07|2166.57|2168.06|2166.56|2168.07|2166.57|2168.06|2166.56|0
1647836430000|2022-03-21 04:20:30|2168.07|2166.57|2168.07|2166.57|2168.07|2166.57|2168.07|2166.57|0
1647836490000|2022-03-21 04:21:30|2168.06|2166.56|2167.59|2166.09|2168.06|2166.56|2167.59|2166.09|0
1647836530000|2022-03-21 04:22:10|2167.6|2166.1|2167.6|2166.1|2167.6|2166.1|2167.6|2166.1|0
1647836550000|2022-03-21 04:22:30|2167.59|2166.09|2167.59|2166.09|2167.59|2166.09|2167.59|2166.09|0
1647836560000|2022-03-21 04:22:40|2167.6|2166.1|2167.6|2166.1|2167.6|2166.1|2167.6|2166.1|0
1647836570000|2022-03-21 04:22:50|2167.59|2166.09|2167.6|2166.1|2167.6|2166.1|2167.59|2166.09|0
1647836580000|2022-03-21 04:23:00|2167.59|2166.09|2167.6|2166.1|2167.6|2166.1|2167.59|2166.09|0
1647836790000|2022-03-21 04:26:30|2167.61|2166.11|2167.6|2166.1|2167.84|2166.34|2167.6|2166.1|0
1647836800000|2022-03-21 04:26:40|2167.61|2166.11|2167.61|2166.11|2167.61|2166.11|2167.61|2166.11|0
1647836810000|2022-03-21 04:26:50|2167.6|2166.1|2167.61|2166.11|2167.61|2166.11|2167.6|2166.1|0
1647836820000|2022-03-21 04:27:00|2167.53|2166.03|2167.61|2166.11|2167.61|2166.11|2167.37|2165.87|0
1647836850000|2022-03-21 04:27:30|2167.6|2166.1|2167.61|2166.11|2167.61|2166.11|2167.6|2166.1|0
1647837040000|2022-03-21 04:30:40|2167.63|2166.13|2167.63|2166.13|2167.63|2166.13|2167.63|2166.13|0
1647837060000|2022-03-21 04:31:00|2167.62|2166.12|2167.62|2166.12|2167.62|2166.12|2167.62|2166.12|0
1647837100000|2022-03-21 04:31:40|2167.63|2166.13|2167.63|2166.13|2167.63|2166.13|2167.63|2166.13|0
1647837170000|2022-03-21 04:32:50|2167.62|2166.12|2167.62|2166.12|2167.62|2166.12|2167.62|2166.12|0
1647837180000|2022-03-21 04:33:00|2167.54|2166.04|2167.39|2165.89|2167.54|2166.04|2167.39|2165.89|0
1647837190000|2022-03-21 04:33:10|2167.47|2165.97|2167.62|2166.12|2167.62|2166.12|2167.47|2165.97|0
1647837200000|2022-03-21 04:33:20|2167.63|2166.13|2167.62|2166.12|2167.63|2166.13|2167.62|2166.12|0
1647837250000|2022-03-21 04:34:10|2167.54|2166.04|2167.39|2165.89|2167.54|2166.04|2167.39|2165.89|0
1647837280000|2022-03-21 04:34:40|2167.38|2165.88|2167.39|2165.89|2167.39|2165.89|2167.38|2165.88|0
1647837350000|2022-03-21 04:35:50|2167.31|2165.81|2167.38|2165.88|2167.39|2165.89|2167.15|2165.65|0
1647837360000|2022-03-21 04:36:00|2167.3|2165.8|2167.15|2165.65|2167.3|2165.8|2167.15|2165.65|0
1647837380000|2022-03-21 04:36:20|2167.23|2165.73|2167.38|2165.88|2167.38|2165.88|2167.23|2165.73|0
1647837390000|2022-03-21 04:36:30|2167.39|2165.89|2167.38|2165.88|2167.39|2165.89|2167.38|2165.88|0
1647837410000|2022-03-21 04:36:50|2167.3|2165.8|2167.38|2165.88|2167.38|2165.88|2167.14|2165.64|0
1647837480000|2022-03-21 04:38:00|2167.46|2165.96|2167.62|2166.12|2167.62|2166.12|2167.46|2165.96|0
1647837700000|2022-03-21 04:41:40|2167.54|2166.04|2167.39|2165.89|2167.54|2166.04|2167.39|2165.89|0
1647837720000|2022-03-21 04:42:00|2167.38|2165.88|2167.38|2165.88|2167.38|2165.88|2167.38|2165.88|0
1647837750000|2022-03-21 04:42:30|2167.3|2165.8|2167.38|2165.88|2167.38|2165.88|2167.15|2165.65|0
1647837820000|2022-03-21 04:43:40|2167.4|2165.9|2167.4|2165.9|2167.4|2165.9|2167.4|2165.9|0
1647837840000|2022-03-21 04:44:00|2167.41|2165.91|2167.64|2166.14|2167.64|2166.14|2167.41|2165.91|0
1647838150000|2022-03-21 04:49:10|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|0
1647838270000|2022-03-21 04:51:10|2167.59|2166.09|2167.43|2165.93|2167.59|2166.09|2167.43|2165.93|0
1647838310000|2022-03-21 04:51:50|2167.51|2166.01|2167.43|2165.93|2167.67|2166.17|2167.43|2165.93|0
1647838320000|2022-03-21 04:52:00|2167.51|2166.01|2167.67|2166.17|2167.67|2166.17|2167.51|2166.01|0
1647838370000|2022-03-21 04:52:50|2167.59|2166.09|2167.28|2165.78|2167.59|2166.09|2167.2|2165.7|0
1647838380000|2022-03-21 04:53:00|2167.43|2165.93|2167.43|2165.93|2167.43|2165.93|2167.43|2165.93|0
1647838400000|2022-03-21 04:53:20|2167.35|2165.85|2167.43|2165.93|2167.43|2165.93|2167.2|2165.7|0
1647838440000|2022-03-21 04:54:00|2167.35|2165.85|2167.19|2165.69|2167.43|2165.93|2167.19|2165.69|0
1647838540000|2022-03-21 04:55:40|2167.2|2165.7|2167.2|2165.7|2167.2|2165.7|2167.2|2165.7|0
1647838560000|2022-03-21 04:56:00|2167.12|2165.62|2166.96|2165.46|2167.12|2165.62|2166.96|2165.46|0
1647838680000|2022-03-21 04:58:00|2166.89|2165.39|2166.97|2165.47|2166.97|2165.47|2166.72|2165.22|0
1647838690000|2022-03-21 04:58:10|2167.05|2165.55|2167.2|2165.7|2167.2|2165.7|2166.73|2165.23|0
1647838750000|2022-03-21 04:59:10|2166.89|2165.39|2166.25|2164.75|2166.89|2165.39|2166.02|2164.52|0
1647838760000|2022-03-21 04:59:20|2166.17|2164.67|2166.49|2164.99|2166.73|2165.23|2166.02|2164.52|0
1647838780000|2022-03-21 04:59:40|2166.57|2165.07|2166.73|2165.23|2166.73|2165.23|2166.57|2165.07|0
1647838800000|2022-03-21 05:00:00|2167.21|2165.71|2167.2|2165.7|2167.44|2165.94|2167.2|2165.7|0
1647838830000|2022-03-21 05:00:30|2167.12|2165.62|2166.73|2165.23|2167.12|2165.62|2166.73|2165.23|0
1647838850000|2022-03-21 05:00:50|2166.81|2165.31|2166.81|2165.31|2167.2|2165.7|2166.73|2165.23|0
1647838860000|2022-03-21 05:01:00|2166.96|2165.46|2166.73|2165.23|2166.96|2165.46|2166.73|2165.23|0
1647838880000|2022-03-21 05:01:20|2166.8|2165.3|2166.96|2165.46|2166.96|2165.46|2166.8|2165.3|0
1647838890000|2022-03-21 05:01:30|2166.88|2165.38|2166.73|2165.23|2166.88|2165.38|2166.72|2165.22|0
1647838900000|2022-03-21 05:01:40|2166.72|2165.22|2166.73|2165.23|2166.73|2165.23|2166.72|2165.22|0
1647838920000|2022-03-21 05:02:00|2166.72|2165.22|2166.73|2165.23|2166.73|2165.23|2166.72|2165.22|0
1647838930000|2022-03-21 05:02:10|2166.72|2165.22|2166.79|2165.29|2166.79|2165.29|2166.72|2165.22|0
1647838940000|2022-03-21 05:02:20|2166.78|2165.28|2167.02|2165.52|2167.02|2165.52|2166.78|2165.28|0
1647838950000|2022-03-21 05:02:30|2167.1|2165.6|2167.26|2165.76|2167.26|2165.76|2167.1|2165.6|0
1647838970000|2022-03-21 05:02:50|2167.25|2165.75|2167.02|2165.52|2167.25|2165.75|2167.02|2165.52|0
1647838990000|2022-03-21 05:03:10|2167.1|2165.6|2167.02|2165.52|2167.26|2165.76|2167.02|2165.52|0
1647839010000|2022-03-21 05:03:30|2166.94|2165.44|2166.78|2165.28|2166.94|2165.44|2166.78|2165.28|0
1647839050000|2022-03-21 05:04:10|2166.54|2165.04|2166.55|2165.05|2166.55|2165.05|2166.54|2165.04|0
1647839060000|2022-03-21 05:04:20|2166.54|2165.04|2166.55|2165.05|2166.55|2165.05|2166.54|2165.04|0
1647839070000|2022-03-21 05:04:30|2166.54|2165.04|2166.54|2165.04|2166.54|2165.04|2166.54|2165.04|0
1647839110000|2022-03-21 05:05:10|2166.62|2165.12|2166.78|2165.28|2166.78|2165.28|2166.62|2165.12|0
1647839120000|2022-03-21 05:05:20|2166.79|2165.29|2166.78|2165.28|2166.79|2165.29|2166.78|2165.28|0
1647839130000|2022-03-21 05:05:30|2166.79|2165.29|2165.36|2163.86|2167.02|2165.52|2165.36|2163.86|0
1647839140000|2022-03-21 05:05:40|2165.37|2163.87|2165.36|2163.86|2165.37|2163.87|2165.36|2163.86|0
1647839150000|2022-03-21 05:05:50|2165.28|2163.78|2165.37|2163.87|2165.37|2163.87|2165.13|2163.63|0
1647839160000|2022-03-21 05:06:00|2165.36|2163.86|2165.37|2163.87|2165.37|2163.87|2165.36|2163.86|0
1647839170000|2022-03-21 05:06:10|2165.36|2163.86|2165.36|2163.86|2165.37|2163.87|2165.36|2163.86|0
1647839180000|2022-03-21 05:06:20|2165.37|2163.87|2165.6|2164.1|2165.6|2164.1|2165.37|2163.87|0
1647839190000|2022-03-21 05:06:30|2165.68|2164.18|2165.84|2164.34|2165.84|2164.34|2165.68|2164.18|0
1647839210000|2022-03-21 05:06:50|2165.83|2164.33|2165.83|2164.33|2165.83|2164.33|2165.83|2164.33|0
1647839260000|2022-03-21 05:07:40|2165.91|2164.41|2166.06|2164.56|2166.06|2164.56|2165.91|2164.41|0
1647839270000|2022-03-21 05:07:50|2165.98|2164.48|2165.83|2164.33|2165.98|2164.48|2165.82|2164.32|0
1647839280000|2022-03-21 05:08:00|2165.82|2164.32|2165.83|2164.33|2165.83|2164.33|2165.82|2164.32|0
1647839290000|2022-03-21 05:08:10|2165.82|2164.32|2165.82|2164.32|2165.83|2164.33|2165.82|2164.32|0
1647839300000|2022-03-21 05:08:20|2165.83|2164.33|2165.82|2164.32|2165.83|2164.33|2165.82|2164.32|0
1647839310000|2022-03-21 05:08:30|2165.83|2164.33|2165.83|2164.33|2165.83|2164.33|2165.83|2164.33|0
1647839460000|2022-03-21 05:11:00|2165.82|2164.32|2165.83|2164.33|2165.83|2164.33|2165.82|2164.32|0
1647839480000|2022-03-21 05:11:20|2165.82|2164.32|2165.59|2164.09|2165.83|2164.33|2165.59|2164.09|0
1647839490000|2022-03-21 05:11:30|2165.67|2164.17|2165.82|2164.32|2165.82|2164.32|2165.67|2164.17|0
1647839520000|2022-03-21 05:12:00|2165.58|2164.08|2165.11|2163.61|2165.58|2164.08|2165.11|2163.61|0
1647839530000|2022-03-21 05:12:10|2165.1|2163.6|2165.1|2163.6|2165.1|2163.6|2165.1|2163.6|0
1647839540000|2022-03-21 05:12:20|2165.02|2163.52|2164.87|2163.37|2165.1|2163.6|2164.87|2163.37|0
1647839550000|2022-03-21 05:12:30|2165.03|2163.53|2165.58|2164.08|2165.59|2164.09|2165.03|2163.53|0
1647839560000|2022-03-21 05:12:40|2165.59|2164.09|2165.83|2164.33|2165.83|2164.33|2165.59|2164.09|0
1647839570000|2022-03-21 05:12:50|2165.75|2164.25|2165.83|2164.33|2165.83|2164.33|2165.59|2164.09|0
1647839580000|2022-03-21 05:13:00|2165.91|2164.41|2166.31|2164.81|2166.31|2164.81|2165.91|2164.41|0
1647839590000|2022-03-21 05:13:10|2166.23|2164.73|2166.3|2164.8|2166.3|2164.8|2166.07|2164.57|0
1647839600000|2022-03-21 05:13:20|2166.22|2164.72|2166.31|2164.81|2166.31|2164.81|2166.07|2164.57|0
1647839610000|2022-03-21 05:13:30|2166.3|2164.8|2166.06|2164.56|2166.3|2164.8|2166.06|2164.56|0
1647839620000|2022-03-21 05:13:40|2166.07|2164.57|2165.83|2164.33|2166.07|2164.57|2165.83|2164.33|0
1647839650000|2022-03-21 05:14:10|2165.82|2164.32|2165.83|2164.33|2165.83|2164.33|2165.82|2164.32|0
1647839660000|2022-03-21 05:14:20|2165.82|2164.32|2165.82|2164.32|2165.83|2164.33|2165.82|2164.32|0
1647839700000|2022-03-21 05:15:00|2165.66|2164.16|2165.34|2163.84|2165.66|2164.16|2165.34|2163.84|0
1647839720000|2022-03-21 05:15:20|2165.42|2163.92|2165.34|2163.84|2165.58|2164.08|2165.34|2163.84|0
1647839750000|2022-03-21 05:15:50|2165.18|2163.68|2165.1|2163.6|2165.18|2163.68|2164.86|2163.36|0
1647839770000|2022-03-21 05:16:10|2165.09|2163.59|2165.09|2163.59|2165.09|2163.59|2165.09|2163.59|0
1647839780000|2022-03-21 05:16:20|2165.01|2163.51|2164.85|2163.35|2165.01|2163.51|2164.85|2163.35|0
1647839790000|2022-03-21 05:16:30|2164.86|2163.36|2164.62|2163.12|2164.86|2163.36|2164.62|2163.12|0
1647839800000|2022-03-21 05:16:40|2164.54|2163.04|2164.38|2162.88|2164.54|2163.04|2164.38|2162.88|0
1647839820000|2022-03-21 05:17:00|2164.46|2162.96|2164.5|2163|2164.74|2163.24|2164.46|2162.96|0
1647839850000|2022-03-21 05:17:30|2164.42|2162.92|2164.5|2163|2164.5|2163|2164.26|2162.76|0
1647839890000|2022-03-21 05:18:10|2164.42|2162.92|2164.5|2163|2164.5|2163|2164.27|2162.77|0
1647839900000|2022-03-21 05:18:20|2164.43|2162.93|2164.51|2163.01|2164.51|2163.01|2164.27|2162.77|0
1647839910000|2022-03-21 05:18:30|2164.5|2163|2164.5|2163|2164.5|2163|2164.5|2163|0
1647839940000|2022-03-21 05:19:00|2164.51|2163.01|2164.51|2163.01|2164.51|2163.01|2164.51|2163.01|0
1647839960000|2022-03-21 05:19:20|2164.5|2163|2164.5|2163|2164.5|2163|2164.5|2163|0
1647839970000|2022-03-21 05:19:30|2164.51|2163.01|2164.5|2163|2164.51|2163.01|2164.5|2163|0
1647839980000|2022-03-21 05:19:40|2164.34|2162.84|2164.26|2162.76|2164.5|2163|2164.03|2162.53|0
1647839990000|2022-03-21 05:19:50|2164.18|2162.68|2164.02|2162.52|2164.18|2162.68|2164.02|2162.52|0
1647840010000|2022-03-21 05:20:10|2164.34|2162.84|2165.45|2163.95|2165.45|2163.95|2164.34|2162.84|0
1647840020000|2022-03-21 05:20:20|2165.44|2163.94|2165.44|2163.94|2165.44|2163.94|2165.44|2163.94|0
1647840030000|2022-03-21 05:20:30|2165.36|2163.86|2165.2|2163.7|2165.36|2163.86|2165.2|2163.7|0
1647840040000|2022-03-21 05:20:40|2165.12|2163.62|2164.96|2163.46|2165.12|2163.62|2164.96|2163.46|0
1647840060000|2022-03-21 05:21:00|2164.97|2163.47|2164.97|2163.47|2164.97|2163.47|2164.97|2163.47|0
1647840070000|2022-03-21 05:21:10|2164.81|2163.31|2165.21|2163.71|2165.21|2163.71|2164.5|2163|0
1647840080000|2022-03-21 05:21:20|2165.29|2163.79|2165.45|2163.95|2165.45|2163.95|2165.29|2163.79|0
1647840100000|2022-03-21 05:21:40|2165.44|2163.94|2165.21|2163.71|2165.44|2163.94|2164.97|2163.47|0
1647840120000|2022-03-21 05:22:00|2165.29|2163.79|2165.92|2164.42|2165.92|2164.42|2165.29|2163.79|0
1647840130000|2022-03-21 05:22:10|2165.76|2164.26|2165.76|2164.26|2165.76|2164.26|2165.76|2164.26|0
1647840140000|2022-03-21 05:22:20|2165.44|2163.94|2165.92|2164.42|2165.92|2164.42|2165.44|2163.94|0
1647840160000|2022-03-21 05:22:40|2165.93|2164.43|2165.93|2164.43|2165.93|2164.43|2165.93|2164.43|0
1647840170000|2022-03-21 05:22:50|2165.92|2164.42|2165.93|2164.43|2165.93|2164.43|2165.45|2163.95|0
1647840200000|2022-03-21 05:23:20|2165.77|2164.27|2165.93|2164.43|2165.93|2164.43|2165.45|2163.95|0
1647840250000|2022-03-21 05:24:10|2165.92|2164.42|2165.92|2164.42|2165.93|2164.43|2165.45|2163.95|0
1647840330000|2022-03-21 05:25:30|2165.68|2164.18|2165.68|2164.18|2165.68|2164.18|2165.21|2163.71|0
1647840340000|2022-03-21 05:25:40|2165.76|2164.26|2165.92|2164.42|2165.92|2164.42|2165.76|2164.26|0
1647840380000|2022-03-21 05:26:20|2165.76|2164.26|2165.68|2164.18|2165.76|2164.26|2165.45|2163.95|0
1647840390000|2022-03-21 05:26:30|2165.6|2164.1|2165.92|2164.42|2165.92|2164.42|2165.45|2163.95|0
1647840420000|2022-03-21 05:27:00|2165.76|2164.26|2165.45|2163.95|2165.76|2164.26|2165.45|2163.95|0
1647840450000|2022-03-21 05:27:30|2165.53|2164.03|2165.68|2164.18|2165.68|2164.18|2165.45|2163.95|0
1647840460000|2022-03-21 05:27:40|2165.61|2164.11|2165.68|2164.18|2165.68|2164.18|2165.45|2163.95|0
1647840480000|2022-03-21 05:28:00|2165.69|2164.19|2165.69|2164.19|2165.69|2164.19|2165.69|2164.19|0
1647840490000|2022-03-21 05:28:10|2165.77|2164.27|2165.92|2164.42|2165.93|2164.43|2165.77|2164.27|0
1647840500000|2022-03-21 05:28:20|2165.93|2164.43|2165.93|2164.43|2165.93|2164.43|2165.92|2164.42|0
1647840520000|2022-03-21 05:28:40|2166.01|2164.51|2166.17|2164.67|2166.17|2164.67|2166.01|2164.51|0
1647840530000|2022-03-21 05:28:50|2166.25|2164.75|2166.41|2164.91|2166.41|2164.91|2166.25|2164.75|0
1647840580000|2022-03-21 05:29:40|2166.42|2164.92|2166.89|2165.39|2167.13|2165.63|2166.42|2164.92|0
1647840590000|2022-03-21 05:29:50|2166.97|2165.47|2167.36|2165.86|2167.36|2165.86|2166.97|2165.47|0
1647840600000|2022-03-21 05:30:00|2167.12|2165.62|2167.36|2165.86|2167.36|2165.86|2166.88|2165.38|0
1647840660000|2022-03-21 05:31:00|2167.28|2165.78|2167.36|2165.86|2167.36|2165.86|2167.12|2165.62|0
1647840680000|2022-03-21 05:31:20|2167.28|2165.78|2166.88|2165.38|2167.28|2165.78|2166.88|2165.38|0
1647840710000|2022-03-21 05:31:50|2166.8|2165.3|2166.4|2164.9|2166.8|2165.3|2166.4|2164.9|0
1647840740000|2022-03-21 05:32:20|2166.41|2164.91|2166.88|2165.38|2166.88|2165.38|2166.41|2164.91|0
1647840760000|2022-03-21 05:32:40|2166.87|2165.37|2166.4|2164.9|2166.87|2165.37|2166.4|2164.9|0
1647840800000|2022-03-21 05:33:20|2166.39|2164.89|2166.4|2164.9|2166.4|2164.9|2165.92|2164.42|0
1647840810000|2022-03-21 05:33:30|2166.55|2165.05|2166.87|2165.37|2166.87|2165.37|2166.55|2165.05|0
1647840820000|2022-03-21 05:33:40|2166.79|2165.29|2166.87|2165.37|2166.87|2165.37|2166.63|2165.13|0
1647840830000|2022-03-21 05:33:50|2166.63|2165.13|2166.39|2164.89|2166.63|2165.13|2166.39|2164.89|0
1647840840000|2022-03-21 05:34:00|2166.47|2164.97|2166.63|2165.13|2166.63|2165.13|2166.39|2164.89|0
1647840850000|2022-03-21 05:34:10|2166.55|2165.05|2166.39|2164.89|2166.55|2165.05|2166.39|2164.89|0
1647840860000|2022-03-21 05:34:20|2166.47|2164.97|2166.62|2165.12|2166.63|2165.13|2166.47|2164.97|0
1647840870000|2022-03-21 05:34:30|2166.54|2165.04|2166.39|2164.89|2166.62|2165.12|2166.38|2164.88|0
1647840880000|2022-03-21 05:34:40|2166.47|2164.97|2166.62|2165.12|2166.63|2165.13|2166.39|2164.89|0
1647840890000|2022-03-21 05:34:50|2166.54|2165.04|2166.38|2164.88|2166.54|2165.04|2165.91|2164.41|0
1647840900000|2022-03-21 05:35:00|2166.39|2164.89|2166.39|2164.89|2166.63|2165.13|2166.39|2164.89|0
1647840960000|2022-03-21 05:36:00|2166.31|2164.81|2166.15|2164.65|2166.31|2164.81|2165.91|2164.41|0
1647840970000|2022-03-21 05:36:10|2166.07|2164.57|2166.15|2164.65|2166.38|2164.88|2165.91|2164.41|0
1647840980000|2022-03-21 05:36:20|2166.23|2164.73|2165.91|2164.41|2166.38|2164.88|2165.91|2164.41|0
1647841020000|2022-03-21 05:37:00|2165.83|2164.33|2165.67|2164.17|2165.83|2164.33|2165.67|2164.17|0
1647841040000|2022-03-21 05:37:20|2165.75|2164.25|2165.91|2164.41|2165.91|2164.41|2165.75|2164.25|0
1647841050000|2022-03-21 05:37:30|2166.07|2164.57|2165.91|2164.41|2166.38|2164.88|2165.91|2164.41|0
1647841140000|2022-03-21 05:39:00|2165.83|2164.33|2165.91|2164.41|2165.91|2164.41|2165.67|2164.17|0
1647841160000|2022-03-21 05:39:20|2165.9|2164.4|2165.9|2164.4|2165.9|2164.4|2165.9|2164.4|0
1647841170000|2022-03-21 05:39:30|2165.91|2164.41|2165.91|2164.41|2165.91|2164.41|2165.91|2164.41|0
1647841190000|2022-03-21 05:39:50|2165.83|2164.33|2165.91|2164.41|2165.91|2164.41|2165.67|2164.17|0
1647841220000|2022-03-21 05:40:20|2165.9|2164.4|2165.9|2164.4|2165.9|2164.4|2165.9|2164.4|0
1647841230000|2022-03-21 05:40:30|2165.82|2164.32|2165.9|2164.4|2165.9|2164.4|2165.67|2164.17|0
1647841240000|2022-03-21 05:40:40|2165.82|2164.32|2165.67|2164.17|2165.82|2164.32|2165.67|2164.17|0
1647841250000|2022-03-21 05:40:50|2165.59|2164.09|2165.43|2163.93|2165.59|2164.09|2165.43|2163.93|0
1647841270000|2022-03-21 05:41:10|2165.27|2163.77|2165.44|2163.94|2165.44|2163.94|2164.95|2163.45|0
1647841280000|2022-03-21 05:41:20|2165.43|2163.93|2165.43|2163.93|2165.43|2163.93|2165.43|2163.93|0
1647841300000|2022-03-21 05:41:40|2165.27|2163.77|2165.19|2163.69|2165.43|2163.93|2164.96|2163.46|0
1647841310000|2022-03-21 05:41:50|2165.27|2163.77|2165.18|2163.68|2165.43|2163.93|2165.18|2163.68|0
1647841320000|2022-03-21 05:42:00|2165.1|2163.6|2165.42|2163.92|2165.42|2163.92|2164.94|2163.44|0
1647841330000|2022-03-21 05:42:10|2165.41|2163.91|2165.41|2163.91|2165.41|2163.91|2165.41|2163.91|0
1647841420000|2022-03-21 05:43:40|2165.33|2163.83|2165.18|2163.68|2165.33|2163.83|2165.18|2163.68|0
1647841440000|2022-03-21 05:44:00|2164.94|2163.44|2164.47|2162.97|2164.94|2163.44|2164.47|2162.97|0
1647841450000|2022-03-21 05:44:10|2164.46|2162.96|2164.46|2162.96|2164.46|2162.96|2164.46|2162.96|0
1647841470000|2022-03-21 05:44:30|2164.47|2162.97|2164.23|2162.73|2164.47|2162.97|2164.23|2162.73|0
1647841480000|2022-03-21 05:44:40|2164.22|2162.72|2164.46|2162.96|2164.46|2162.96|2163.99|2162.49|0
1647841500000|2022-03-21 05:45:00|2164.47|2162.97|2164.71|2163.21|2164.71|2163.21|2164.47|2162.97|0
1647841510000|2022-03-21 05:45:10|2164.79|2163.29|2164.95|2163.45|2164.95|2163.45|2164.79|2163.29|0
1647841520000|2022-03-21 05:45:20|2164.94|2163.44|2164.94|2163.44|2164.95|2163.45|2164.94|2163.44|0
1647841530000|2022-03-21 05:45:30|2164.95|2163.45|2164.94|2163.44|2164.95|2163.45|2164.94|2163.44|0
1647841540000|2022-03-21 05:45:40|2164.95|2163.45|2164.94|2163.44|2164.95|2163.45|2164.94|2163.44|0
1647841560000|2022-03-21 05:46:00|2164.86|2163.36|2164.94|2163.44|2164.94|2163.44|2164.7|2163.2|0
1647841570000|2022-03-21 05:46:10|2164.78|2163.28|2164.46|2162.96|2164.78|2163.28|2164.46|2162.96|0
1647841600000|2022-03-21 05:46:40|2164.47|2162.97|2164.7|2163.2|2164.7|2163.2|2164.46|2162.96|0
1647841610000|2022-03-21 05:46:50|2164.62|2163.12|2164.47|2162.97|2164.62|2163.12|2164.47|2162.97|0
1647841620000|2022-03-21 05:47:00|2164.46|2162.96|2164.46|2162.96|2164.46|2162.96|2164.46|2162.96|0
1647841650000|2022-03-21 05:47:30|2164.54|2163.04|2164.7|2163.2|2164.7|2163.2|2164.54|2163.04|0
1647841660000|2022-03-21 05:47:40|2164.62|2163.12|2164.46|2162.96|2164.7|2163.2|2164.46|2162.96|0
1647841700000|2022-03-21 05:48:20|2164.54|2163.04|2164.7|2163.2|2164.7|2163.2|2164.54|2163.04|0
1647841710000|2022-03-21 05:48:30|2164.62|2163.12|2164.7|2163.2|2164.7|2163.2|2164.46|2162.96|0
1647841730000|2022-03-21 05:48:50|2164.62|2163.12|2164.46|2162.96|2164.62|2163.12|2164.46|2162.96|0
1647841740000|2022-03-21 05:49:00|2164.54|2163.04|2164.7|2163.2|2164.7|2163.2|2164.46|2162.96|0
1647841750000|2022-03-21 05:49:10|2164.46|2162.96|2163.98|2162.48|2164.46|2162.96|2163.98|2162.48|0
1647841760000|2022-03-21 05:49:20|2163.99|2162.49|2163.98|2162.48|2163.99|2162.49|2163.98|2162.48|0
1647841770000|2022-03-21 05:49:30|2163.99|2162.49|2163.99|2162.49|2163.99|2162.49|2163.98|2162.48|0
1647841820000|2022-03-21 05:50:20|2164|2162.5|2163.99|2162.49|2164|2162.5|2163.99|2162.49|0
1647841830000|2022-03-21 05:50:30|2164|2162.5|2163.99|2162.49|2164|2162.5|2163.99|2162.49|0
1647841840000|2022-03-21 05:50:40|2164|2162.5|2164|2162.5|2164|2162.5|2164|2162.5|0
1647841850000|2022-03-21 05:50:50|2164.16|2162.66|2164.47|2162.97|2164.47|2162.97|2164.16|2162.66|0
1647841870000|2022-03-21 05:51:10|2164.63|2163.13|2164.94|2163.44|2164.94|2163.44|2164.63|2163.13|0
1647841880000|2022-03-21 05:51:20|2164.95|2163.45|2164.95|2163.45|2164.95|2163.45|2164.95|2163.45|0
1647841900000|2022-03-21 05:51:40|2165.11|2163.61|2165.42|2163.92|2165.42|2163.92|2165.11|2163.61|0
1647841910000|2022-03-21 05:51:50|2165.5|2164|2165.9|2164.4|2165.9|2164.4|2165.5|2164|0
1647841930000|2022-03-21 05:52:10|2166.06|2164.56|2166.37|2164.87|2166.37|2164.87|2166.06|2164.56|0
1647841960000|2022-03-21 05:52:40|2166.29|2164.79|2166.14|2164.64|2166.29|2164.79|2166.14|2164.64|0
1647841970000|2022-03-21 05:52:50|2166.22|2164.72|2166.37|2164.87|2166.38|2164.88|2166.22|2164.72|0
1647841980000|2022-03-21 05:53:00|2166.38|2164.88|2166.37|2164.87|2166.38|2164.88|2166.37|2164.87|0
1647842010000|2022-03-21 05:53:30|2166.38|2164.88|2166.38|2164.88|2166.38|2164.88|2166.38|2164.88|0
1647842020000|2022-03-21 05:53:40|2166.46|2164.96|2166.85|2165.35|2166.85|2165.35|2166.46|2164.96|0
1647842050000|2022-03-21 05:54:10|2166.93|2165.43|2166.85|2165.35|2167.08|2165.58|2166.85|2165.35|0
1647842100000|2022-03-21 05:55:00|2166.84|2165.34|2166.84|2165.34|2166.85|2165.35|2166.84|2165.34|0
1647842110000|2022-03-21 05:55:10|2166.85|2165.35|2166.85|2165.35|2166.85|2165.35|2166.84|2165.34|0
1647842120000|2022-03-21 05:55:20|2166.84|2165.34|2166.85|2165.35|2166.85|2165.35|2166.84|2165.34|0
1647842160000|2022-03-21 05:56:00|2166.84|2165.34|2166.85|2165.35|2166.85|2165.35|2166.84|2165.34|0
1647842170000|2022-03-21 05:56:10|2166.84|2165.34|2166.85|2165.35|2166.85|2165.35|2166.84|2165.34|0
1647842190000|2022-03-21 05:56:30|2166.93|2165.43|2167.08|2165.58|2167.08|2165.58|2166.93|2165.43|0
1647842200000|2022-03-21 05:56:40|2167.09|2165.59|2167.56|2166.06|2167.56|2166.06|2167.09|2165.59|0
1647842210000|2022-03-21 05:56:50|2167.8|2166.3|2167.56|2166.06|2167.8|2166.3|2167.56|2166.06|0
1647842220000|2022-03-21 05:57:00|2167.48|2165.98|2167.79|2166.29|2167.79|2166.29|2167.32|2165.82|0
1647842230000|2022-03-21 05:57:10|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|2167.79|2166.29|0
1647842240000|2022-03-21 05:57:20|2167.79|2166.29|2167.8|2166.3|2167.8|2166.3|2167.79|2166.29|0
1647842250000|2022-03-21 05:57:30|2167.88|2166.38|2167.96|2166.46|2168.03|2166.53|2167.88|2166.38|0
1647842260000|2022-03-21 05:57:40|2167.8|2166.3|2167.8|2166.3|2168.27|2166.77|2167.8|2166.3|0
1647842270000|2022-03-21 05:57:50|2167.79|2166.29|2167.79|2166.29|2167.8|2166.3|2167.56|2166.06|0
1647842290000|2022-03-21 05:58:10|2167.8|2166.3|2167.79|2166.29|2167.8|2166.3|2167.79|2166.29|0
1647842300000|2022-03-21 05:58:20|2167.8|2166.3|2167.79|2166.29|2167.8|2166.3|2167.79|2166.29|0
1647842310000|2022-03-21 05:58:30|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|0
1647842320000|2022-03-21 05:58:40|2167.88|2166.38|2167.79|2166.29|2168.03|2166.53|2167.79|2166.29|0
1647842340000|2022-03-21 05:59:00|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|0
1647842360000|2022-03-21 05:59:20|2167.79|2166.29|2167.79|2166.29|2167.8|2166.3|2167.79|2166.29|0
1647842370000|2022-03-21 05:59:30|2167.87|2166.37|2168.03|2166.53|2168.03|2166.53|2167.87|2166.37|0
1647842380000|2022-03-21 05:59:40|2167.95|2166.45|2167.79|2166.29|2167.95|2166.45|2167.79|2166.29|0
1647842390000|2022-03-21 05:59:50|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|0
1647842400000|2022-03-21 06:00:00|2167.96|2166.46|2168.28|2166.78|2168.28|2166.78|2167.96|2166.46|0
1647842410000|2022-03-21 06:00:10|2168.6|2167.1|2169.23|2167.73|2169.23|2167.73|2168.6|2167.1|0
1647842420000|2022-03-21 06:00:20|2169.07|2167.57|2168.28|2166.78|2169.07|2167.57|2168.28|2166.78|0
1647842430000|2022-03-21 06:00:30|2168.44|2166.94|2168.75|2167.25|2168.99|2167.49|2168.44|2166.94|0
1647842450000|2022-03-21 06:00:50|2168.76|2167.26|2168.76|2167.26|2168.76|2167.26|2168.76|2167.26|0
1647842460000|2022-03-21 06:01:00|2168.75|2167.25|2168.76|2167.26|2168.76|2167.26|2168.75|2167.25|0
1647842500000|2022-03-21 06:01:40|2168.84|2167.34|2169.23|2167.73|2169.24|2167.74|2168.84|2167.34|0
1647842510000|2022-03-21 06:01:50|2169.24|2167.74|2169.23|2167.73|2169.24|2167.74|2168.76|2167.26|0
1647842520000|2022-03-21 06:02:00|2169.24|2167.74|2169.24|2167.74|2169.24|2167.74|2169.24|2167.74|0
1647842530000|2022-03-21 06:02:10|2169.32|2167.82|2169.71|2168.21|2169.72|2168.22|2169.24|2167.74|0
1647842540000|2022-03-21 06:02:20|2169.72|2168.22|2169.71|2168.21|2169.72|2168.22|2169.71|2168.21|0
1647842560000|2022-03-21 06:02:40|2169.72|2168.22|2169.72|2168.22|2169.72|2168.22|2169.72|2168.22|0
1647842580000|2022-03-21 06:03:00|2169.71|2168.21|2169.48|2167.98|2169.71|2168.21|2169.48|2167.98|0
1647842590000|2022-03-21 06:03:10|2169.56|2168.06|2169.48|2167.98|2169.72|2168.22|2169.48|2167.98|0
1647842600000|2022-03-21 06:03:20|2169.72|2168.22|2169.72|2168.22|2169.72|2168.22|2169.72|2168.22|0
1647842620000|2022-03-21 06:03:40|2169.8|2168.3|2169.95|2168.45|2169.95|2168.45|2169.8|2168.3|0
1647842630000|2022-03-21 06:03:50|2170.03|2168.53|2169.56|2168.06|2170.19|2168.69|2169.48|2167.98|0
1647842640000|2022-03-21 06:04:00|2169.71|2168.21|2169.71|2168.21|2169.71|2168.21|2169.24|2167.74|0
1647842650000|2022-03-21 06:04:10|2169.79|2168.29|2169.71|2168.21|2169.95|2168.45|2169.71|2168.21|0
1647842670000|2022-03-21 06:04:30|2169.87|2168.37|2169.23|2167.73|2170.18|2168.68|2169.23|2167.73|0
1647842680000|2022-03-21 06:04:40|2169.39|2167.89|2169.71|2168.21|2169.71|2168.21|2169.39|2167.89|0
1647842690000|2022-03-21 06:04:50|2169.7|2168.2|2169.71|2168.21|2169.71|2168.21|2169.7|2168.2|0
1647842740000|2022-03-21 06:05:40|2169.63|2168.13|2169.24|2167.74|2169.63|2168.13|2169.23|2167.73|0
1647842760000|2022-03-21 06:06:00|2169.4|2167.9|2169.71|2168.21|2169.72|2168.22|2169.24|2167.74|0
1647842780000|2022-03-21 06:06:20|2169.72|2168.22|2169.71|2168.21|2169.72|2168.22|2169.71|2168.21|0
1647842820000|2022-03-21 06:07:00|2169.63|2168.13|2169.47|2167.97|2169.63|2168.13|2169.47|2167.97|0
1647842830000|2022-03-21 06:07:10|2169.39|2167.89|2169.23|2167.73|2169.39|2167.89|2169.23|2167.73|0
1647842840000|2022-03-21 06:07:20|2169.15|2167.65|2169|2167.5|2169.15|2167.65|2168.76|2167.26|0
1647842850000|2022-03-21 06:07:30|2168.92|2167.42|2168.76|2167.26|2168.92|2167.42|2168.76|2167.26|0
1647842860000|2022-03-21 06:07:40|2168.84|2167.34|2169|2167.5|2169.23|2167.73|2168.84|2167.34|0
1647842870000|2022-03-21 06:07:50|2169.23|2167.73|2169.24|2167.74|2169.24|2167.74|2169.23|2167.73|0
1647842880000|2022-03-21 06:08:00|2169.23|2167.73|2169.23|2167.73|2169.24|2167.74|2169.23|2167.73|0
1647842890000|2022-03-21 06:08:10|2169.24|2167.74|2169.24|2167.74|2169.24|2167.74|2169.24|2167.74|0
1647842900000|2022-03-21 06:08:20|2169.32|2167.82|2169.71|2168.21|2169.71|2168.21|2169.32|2167.82|0
1647842930000|2022-03-21 06:08:50|2169.7|2168.2|2169.23|2167.73|2169.7|2168.2|2169.23|2167.73|0
1647842950000|2022-03-21 06:09:10|2169.31|2167.81|2169.7|2168.2|2169.71|2168.21|2169.31|2167.81|0
1647842960000|2022-03-21 06:09:20|2169.23|2167.73|2169.23|2167.73|2169.23|2167.73|2169.23|2167.73|0
1647842990000|2022-03-21 06:09:50|2169.15|2167.65|2168.99|2167.49|2169.23|2167.73|2168.99|2167.49|0
1647843000000|2022-03-21 06:10:00|2168.91|2167.41|2168.76|2167.26|2168.91|2167.41|2168.76|2167.26|0
1647843010000|2022-03-21 06:10:10|2168.75|2167.25|2169.23|2167.73|2169.23|2167.73|2168.75|2167.25|0
1647843060000|2022-03-21 06:11:00|2169.24|2167.74|2169.71|2168.21|2169.71|2168.21|2169.24|2167.74|0
1647843160000|2022-03-21 06:12:40|2169.65|2168.15|2169.65|2168.15|2169.65|2168.15|2169.65|2168.15|0
1647843190000|2022-03-21 06:13:10|2169.64|2168.14|2169.64|2168.14|2169.64|2168.14|2169.64|2168.14|0
1647843240000|2022-03-21 06:14:00|2169.72|2168.22|2169.64|2168.14|2169.88|2168.38|2169.64|2168.14|0
1647843310000|2022-03-21 06:15:10|2169.63|2168.13|2169.15|2167.65|2169.63|2168.13|2169.15|2167.65|0
1647843390000|2022-03-21 06:16:30|2168.99|2167.49|2168.68|2167.18|2168.99|2167.49|2168.68|2167.18|0
1647843410000|2022-03-21 06:16:50|2168.67|2167.17|2168.68|2167.18|2168.68|2167.18|2168.67|2167.17|0
1647843420000|2022-03-21 06:17:00|2168.67|2167.17|2168.68|2167.18|2168.68|2167.18|2168.67|2167.17|0
1647843440000|2022-03-21 06:17:20|2168.6|2167.1|2168.2|2166.7|2168.6|2167.1|2168.2|2166.7|0
1647843460000|2022-03-21 06:17:40|2168.21|2166.71|2168.68|2167.18|2168.68|2167.18|2168.2|2166.7|0
1647843480000|2022-03-21 06:18:00|2169.15|2167.65|2169.15|2167.65|2169.15|2167.65|2169.15|2167.65|0
1647843490000|2022-03-21 06:18:10|2169|2167.5|2168.92|2167.42|2169|2167.5|2168.68|2167.18|0
1647843500000|2022-03-21 06:18:20|2168.99|2167.49|2168.91|2167.41|2169.15|2167.65|2168.91|2167.41|0
1647843520000|2022-03-21 06:18:40|2168.92|2167.42|2168.92|2167.42|2168.92|2167.42|2168.91|2167.41|0
1647843540000|2022-03-21 06:19:00|2168.84|2167.34|2169.15|2167.65|2169.15|2167.65|2168.68|2167.18|0
1647843570000|2022-03-21 06:19:30|2169.07|2167.57|2168.68|2167.18|2169.07|2167.57|2168.68|2167.18|0
1647843600000|2022-03-21 06:20:00|2168.76|2167.26|2169.15|2167.65|2169.15|2167.65|2168.68|2167.18|0
1647843620000|2022-03-21 06:20:20|2169.07|2167.57|2169.15|2167.65|2169.15|2167.65|2168.91|2167.41|0
1647843680000|2022-03-21 06:21:20|2168.99|2167.49|2168.67|2167.17|2168.99|2167.49|2168.67|2167.17|0
1647843710000|2022-03-21 06:21:50|2168.51|2167.01|2168.67|2167.17|2168.67|2167.17|2168.19|2166.69|0
1647843850000|2022-03-21 06:24:10|2168.75|2167.25|2168.91|2167.41|2168.91|2167.41|2168.75|2167.25|0
1647843860000|2022-03-21 06:24:20|2168.83|2167.33|2168.91|2167.41|2168.91|2167.41|2168.67|2167.17|0
1647843890000|2022-03-21 06:24:50|2168.99|2167.49|2169.14|2167.64|2169.14|2167.64|2168.99|2167.49|0
1647843910000|2022-03-21 06:25:10|2168.98|2167.48|2168.67|2167.17|2168.98|2167.48|2168.67|2167.17|0
1647843950000|2022-03-21 06:25:50|2168.51|2167.01|2168.19|2166.69|2168.51|2167.01|2168.19|2166.69|0
1647843960000|2022-03-21 06:26:00|2168.27|2166.77|2168.67|2167.17|2168.67|2167.17|2167.96|2166.46|0
1647844000000|2022-03-21 06:26:40|2168.75|2167.25|2169.14|2167.64|2169.14|2167.64|2168.75|2167.25|0
1647844050000|2022-03-21 06:27:30|2169.3|2167.8|2169.62|2168.12|2169.62|2168.12|2169.3|2167.8|0
1647844080000|2022-03-21 06:28:00|2169.54|2168.04|2169.14|2167.64|2169.62|2168.12|2169.14|2167.64|0
1647844100000|2022-03-21 06:28:20|2169.22|2167.72|2169.38|2167.88|2169.38|2167.88|2169.14|2167.64|0
1647844120000|2022-03-21 06:28:40|2169.3|2167.8|2169.38|2167.88|2169.38|2167.88|2169.14|2167.64|0
1647844130000|2022-03-21 06:28:50|2169.46|2167.96|2169.38|2167.88|2169.62|2168.12|2169.38|2167.88|0
1647844140000|2022-03-21 06:29:00|2169.3|2167.8|2169.14|2167.64|2169.3|2167.8|2169.14|2167.64|0
1647844180000|2022-03-21 06:29:40|2169.22|2167.72|2169.38|2167.88|2169.38|2167.88|2169.22|2167.72|0
1647844190000|2022-03-21 06:29:50|2169.46|2167.96|2169.62|2168.12|2169.62|2168.12|2169.46|2167.96|0
1647844200000|2022-03-21 06:30:00|2169.61|2168.11|2169.61|2168.11|2169.61|2168.11|2169.61|2168.11|0
1647844210000|2022-03-21 06:30:10|2169.38|2167.88|2168.9|2167.4|2169.38|2167.88|2168.9|2167.4|0
1647844220000|2022-03-21 06:30:20|2168.91|2167.41|2168.91|2167.41|2168.91|2167.41|2168.91|2167.41|0
1647844230000|2022-03-21 06:30:30|2168.93|2167.43|2169.16|2167.66|2169.16|2167.66|2168.93|2167.43|0
1647844240000|2022-03-21 06:30:40|2169.08|2167.58|2168.93|2167.43|2169.08|2167.58|2168.93|2167.43|0
1647844250000|2022-03-21 06:30:50|2168.85|2167.35|2168.93|2167.43|2168.93|2167.43|2168.69|2167.19|0
1647844260000|2022-03-21 06:31:00|2168.85|2167.35|2168.69|2167.19|2168.93|2167.43|2168.69|2167.19|0
1647844270000|2022-03-21 06:31:10|2168.77|2167.27|2168.93|2167.43|2168.93|2167.43|2168.77|2167.27|0
1647844280000|2022-03-21 06:31:20|2168.85|2167.35|2168.69|2167.19|2168.85|2167.35|2168.69|2167.19|0
1647844330000|2022-03-21 06:32:10|2168.77|2167.27|2168.93|2167.43|2168.93|2167.43|2168.77|2167.27|0
1647844340000|2022-03-21 06:32:20|2169.01|2167.51|2169.4|2167.9|2169.4|2167.9|2169.01|2167.51|0
1647844350000|2022-03-21 06:32:30|2169.48|2167.98|2169.64|2168.14|2169.64|2168.14|2169.48|2167.98|0
1647844430000|2022-03-21 06:33:50|2169.65|2168.15|2169.64|2168.14|2169.65|2168.15|2169.64|2168.14|0
1647844440000|2022-03-21 06:34:00|2169.56|2168.06|2169.64|2168.14|2169.64|2168.14|2169.41|2167.91|0
1647844470000|2022-03-21 06:34:30|2169.65|2168.15|2169.65|2168.15|2169.65|2168.15|2169.65|2168.15|0
1647844480000|2022-03-21 06:34:40|2169.64|2168.14|2169.65|2168.15|2169.65|2168.15|2169.64|2168.14|0
1647844500000|2022-03-21 06:35:00|2169.57|2168.07|2169.41|2167.91|2169.57|2168.07|2169.41|2167.91|0
1647844520000|2022-03-21 06:35:20|2169.47|2167.97|2169.47|2167.97|2169.47|2167.97|2169.47|2167.97|0
1647844530000|2022-03-21 06:35:30|2169.57|2168.07|2169.57|2168.07|2169.57|2168.07|2169.57|2168.07|0
1647844540000|2022-03-21 06:35:40|2169.65|2168.15|2169.8|2168.3|2169.81|2168.31|2169.65|2168.15|0
1647844570000|2022-03-21 06:36:10|2169.88|2168.38|2170.04|2168.54|2170.04|2168.54|2169.88|2168.38|0
1647844580000|2022-03-21 06:36:20|2170.12|2168.62|2170.04|2168.54|2170.28|2168.78|2170.04|2168.54|0
1647844590000|2022-03-21 06:36:30|2170.12|2168.62|2170.76|2169.26|2170.76|2169.26|2170.12|2168.62|0
1647844600000|2022-03-21 06:36:40|2170.92|2169.42|2171.23|2169.73|2171.23|2169.73|2170.92|2169.42|0
1647844630000|2022-03-21 06:37:10|2171.31|2169.81|2171.48|2169.98|2171.48|2169.98|2171.31|2169.81|0
1647844640000|2022-03-21 06:37:20|2171.8|2170.3|2172.91|2171.41|2173.14|2171.64|2171.8|2170.3|0
1647844650000|2022-03-21 06:37:30|2172.99|2171.49|2172.67|2171.17|2173.15|2171.65|2172.67|2171.17|0
1647844660000|2022-03-21 06:37:40|2172.68|2171.18|2172.92|2171.42|2173.15|2171.65|2172.68|2171.18|0
1647844670000|2022-03-21 06:37:50|2173.08|2171.58|2173.55|2172.05|2173.63|2172.13|2173.08|2171.58|0
1647844680000|2022-03-21 06:38:00|2173.39|2171.89|2174.34|2172.84|2174.34|2172.84|2173.39|2171.89|0
1647844690000|2022-03-21 06:38:10|2174.26|2172.76|2174.34|2172.84|2174.58|2173.08|2173.87|2172.37|0
1647844700000|2022-03-21 06:38:20|2174.42|2172.92|2174.1|2172.6|2174.58|2173.08|2174.1|2172.6|0
1647844710000|2022-03-21 06:38:30|2174.11|2172.61|2174.02|2172.52|2174.11|2172.61|2174.02|2172.52|0
1647844720000|2022-03-21 06:38:40|2173.87|2172.37|2173.64|2172.14|2173.87|2172.37|2173.63|2172.13|0
1647844730000|2022-03-21 06:38:50|2173.63|2172.13|2173.64|2172.14|2173.64|2172.14|2173.63|2172.13|0
1647844740000|2022-03-21 06:39:00|2173.72|2172.22|2173.63|2172.13|2174.58|2173.08|2173.63|2172.13|0
1647844750000|2022-03-21 06:39:10|2173.64|2172.14|2173.64|2172.14|2173.64|2172.14|2173.63|2172.13|0
1647844760000|2022-03-21 06:39:20|2173.63|2172.13|2173.64|2172.14|2173.64|2172.14|2173.63|2172.13|0
1647844770000|2022-03-21 06:39:30|2173.56|2172.06|2173.4|2171.9|2173.56|2172.06|2173.4|2171.9|0
1647844790000|2022-03-21 06:39:50|2173.53|2172.03|2173.77|2172.27|2173.77|2172.27|2173.53|2172.03|0
1647844830000|2022-03-21 06:40:30|2173.69|2172.19|2173.77|2172.27|2173.77|2172.27|2173.53|2172.03|0
1647844860000|2022-03-21 06:41:00|2173.76|2172.26|2173.76|2172.26|2173.76|2172.26|2173.76|2172.26|0
1647844910000|2022-03-21 06:41:50|2173.84|2172.34|2173.76|2172.26|2174|2172.5|2173.76|2172.26|0
1647844930000|2022-03-21 06:42:10|2173.52|2172.02|2173.05|2171.55|2173.52|2172.02|2173.05|2171.55|0
1647844950000|2022-03-21 06:42:30|2172.97|2171.47|2172.81|2171.31|2172.97|2171.47|2172.81|2171.31|0
1647844960000|2022-03-21 06:42:40|2172.89|2171.39|2173.28|2171.78|2173.28|2171.78|2172.89|2171.39|0
1647844980000|2022-03-21 06:43:00|2173.2|2171.7|2172.81|2171.31|2173.2|2171.7|2172.81|2171.31|0
1647845020000|2022-03-21 06:43:40|2172.97|2171.47|2172.81|2171.31|2173.28|2171.78|2172.81|2171.31|0
1647845070000|2022-03-21 06:44:30|2172.97|2171.47|2172.81|2171.31|2173.28|2171.78|2172.81|2171.31|0
1647845080000|2022-03-21 06:44:40|2172.89|2171.39|2173.05|2171.55|2173.05|2171.55|2172.89|2171.39|0
1647845090000|2022-03-21 06:44:50|2172.97|2171.47|2173.05|2171.55|2173.05|2171.55|2172.81|2171.31|0
1647845100000|2022-03-21 06:45:00|2173.04|2171.54|2173.04|2171.54|2173.04|2171.54|2173.04|2171.54|0
1647845110000|2022-03-21 06:45:10|2172.81|2171.31|2172.09|2170.59|2172.81|2171.31|2172.09|2170.59|0
1647845140000|2022-03-21 06:45:40|2172.01|2170.51|2171.86|2170.36|2172.01|2170.51|2171.86|2170.36|0
1647845150000|2022-03-21 06:45:50|2171.85|2170.35|2171.86|2170.36|2171.86|2170.36|2171.38|2169.88|0
1647845160000|2022-03-21 06:46:00|2171.78|2170.28|2171.62|2170.12|2171.78|2170.28|2171.62|2170.12|0
1647845210000|2022-03-21 06:46:50|2171.54|2170.04|2171.54|2170.04|2171.54|2170.04|2171.54|2170.04|0
1647845220000|2022-03-21 06:47:00|2171.38|2169.88|2171.86|2170.36|2171.86|2170.36|2171.38|2169.88|0
1647845230000|2022-03-21 06:47:10|2172.01|2170.51|2172.33|2170.83|2172.33|2170.83|2172.01|2170.51|0
1647845250000|2022-03-21 06:47:30|2172.25|2170.75|2172.09|2170.59|2172.25|2170.75|2172.09|2170.59|0
1647845260000|2022-03-21 06:47:40|2172.01|2170.51|2171.85|2170.35|2172.01|2170.51|2171.85|2170.35|0
1647845280000|2022-03-21 06:48:00|2172.01|2170.51|2171.37|2169.87|2172.32|2170.82|2171.37|2169.87|0
1647845290000|2022-03-21 06:48:10|2171.29|2169.79|2170.9|2169.4|2171.29|2169.79|2170.9|2169.4|0
1647845300000|2022-03-21 06:48:20|2171.06|2169.56|2171.37|2169.87|2171.38|2169.88|2171.06|2169.56|0
1647845310000|2022-03-21 06:48:30|2171.38|2169.88|2171.38|2169.88|2171.38|2169.88|2171.38|2169.88|0
1647845320000|2022-03-21 06:48:40|2171.37|2169.87|2171.61|2170.11|2171.61|2170.11|2171.37|2169.87|0
1647845330000|2022-03-21 06:48:50|2171.69|2170.19|2171.37|2169.87|2171.85|2170.35|2171.37|2169.87|0
1647845350000|2022-03-21 06:49:10|2171.29|2169.79|2171.14|2169.64|2171.29|2169.79|2171.14|2169.64|0
1647845360000|2022-03-21 06:49:20|2171.37|2169.87|2171.85|2170.35|2171.85|2170.35|2171.37|2169.87|0
1647845370000|2022-03-21 06:49:30|2171.84|2170.34|2171.37|2169.87|2171.85|2170.35|2171.37|2169.87|0
1647845380000|2022-03-21 06:49:40|2171.45|2169.95|2171.61|2170.11|2171.61|2170.11|2171.45|2169.95|0
1647845390000|2022-03-21 06:49:50|2171.69|2170.19|2171.85|2170.35|2171.85|2170.35|2171.69|2170.19|0
1647845400000|2022-03-21 06:50:00|2171.84|2170.34|2171.84|2170.34|2171.85|2170.35|2171.84|2170.34|0
1647845410000|2022-03-21 06:50:10|2171.85|2170.35|2171.85|2170.35|2171.85|2170.35|2171.84|2170.34|0
1647845460000|2022-03-21 06:51:00|2171.93|2170.43|2171.85|2170.35|2172.08|2170.58|2171.85|2170.35|0
1647845470000|2022-03-21 06:51:10|2171.93|2170.43|2172.8|2171.3|2172.8|2171.3|2171.93|2170.43|0
1647845500000|2022-03-21 06:51:40|2172.56|2171.06|2171.85|2170.35|2172.56|2171.06|2171.61|2170.11|0
1647845520000|2022-03-21 06:52:00|2171.93|2170.43|2171.85|2170.35|2172.09|2170.59|2171.61|2170.11|0
1647845530000|2022-03-21 06:52:10|2171.93|2170.43|2172.09|2170.59|2172.33|2170.83|2171.93|2170.43|0
1647845540000|2022-03-21 06:52:20|2172.17|2170.67|2172.33|2170.83|2172.33|2170.83|2172.17|2170.67|0
1647845550000|2022-03-21 06:52:30|2172.32|2170.82|2172.33|2170.83|2172.33|2170.83|2172.32|2170.82|0
1647845560000|2022-03-21 06:52:40|2172.32|2170.82|2172.32|2170.82|2172.32|2170.82|2172.32|2170.82|0
1647845570000|2022-03-21 06:52:50|2172.33|2170.83|2172.33|2170.83|2172.33|2170.83|2172.33|2170.83|0
1647845580000|2022-03-21 06:53:00|2172.41|2170.91|2172.56|2171.06|2172.56|2171.06|2172.33|2170.83|0
1647845590000|2022-03-21 06:53:10|2172.48|2170.98|2172.33|2170.83|2172.56|2171.06|2172.33|2170.83|0
1647845630000|2022-03-21 06:53:50|2172.01|2170.51|2171.38|2169.88|2172.01|2170.51|2171.38|2169.88|0
1647845640000|2022-03-21 06:54:00|2171.46|2169.96|2171.85|2170.35|2171.85|2170.35|2171.46|2169.96|0
1647845670000|2022-03-21 06:54:30|2172.09|2170.59|2172.56|2171.06|2172.56|2171.06|2172.09|2170.59|0
1647845680000|2022-03-21 06:54:40|2172.64|2171.14|2172.8|2171.3|2172.8|2171.3|2172.64|2171.14|0
1647845700000|2022-03-21 06:55:00|2172.96|2171.46|2173.75|2172.25|2173.75|2172.25|2172.96|2171.46|0
1647845730000|2022-03-21 06:55:30|2173.59|2172.09|2173.28|2171.78|2173.59|2172.09|2173.28|2171.78|0
1647845740000|2022-03-21 06:55:40|2172.88|2171.38|2172.33|2170.83|2172.88|2171.38|2172.09|2170.59|0
1647845780000|2022-03-21 06:56:20|2172.49|2170.99|2172.81|2171.31|2172.81|2171.31|2172.49|2170.99|0
1647845800000|2022-03-21 06:56:40|2172.8|2171.3|2172.8|2171.3|2172.8|2171.3|2172.8|2171.3|0
1647845820000|2022-03-21 06:57:00|2172.56|2171.06|2172.09|2170.59|2172.56|2171.06|2172.09|2170.59|0
1647845830000|2022-03-21 06:57:10|2172.33|2170.83|2172.8|2171.3|2172.8|2171.3|2172.33|2170.83|0
1647845840000|2022-03-21 06:57:20|2172.56|2171.06|2172.09|2170.59|2172.56|2171.06|2172.09|2170.59|0
1647845850000|2022-03-21 06:57:30|2172.17|2170.67|2172.33|2170.83|2172.33|2170.83|2172.17|2170.67|0
1647845880000|2022-03-21 06:58:00|2172.41|2170.91|2172.56|2171.06|2172.56|2171.06|2172.41|2170.91|0
1647845890000|2022-03-21 06:58:10|2172.48|2170.98|2172.56|2171.06|2172.56|2171.06|2172.33|2170.83|0
1647845900000|2022-03-21 06:58:20|2172.64|2171.14|2172.8|2171.3|2172.8|2171.3|2172.64|2171.14|0
1647845950000|2022-03-21 06:59:10|2172.96|2171.46|2173.27|2171.77|2173.27|2171.77|2172.96|2171.46|0
1647845960000|2022-03-21 06:59:20|2173.28|2171.78|2173.27|2171.77|2173.28|2171.78|2173.27|2171.77|0
1647845970000|2022-03-21 06:59:30|2173.43|2171.93|2173.83|2172.33|2173.83|2172.33|2173.43|2171.93|0
1647845980000|2022-03-21 06:59:40|2173.99|2172.49|2173.51|2172.01|2174.23|2172.73|2173.51|2172.01|0
1647845990000|2022-03-21 06:59:50|2173.44|2171.94|2173.51|2172.01|2173.75|2172.25|2173.28|2171.78|0
1647846000000|2022-03-21 07:00:00|2173.91|2172.41|2174.71|2173.21|2175.42|2173.92|2173.91|2172.41|0
1647846010000|2022-03-21 07:00:10|2174.87|2173.37|2174.47|2172.97|2175.19|2173.69|2174.23|2172.73|0
1647846020000|2022-03-21 07:00:20|2174.39|2172.89|2173.76|2172.26|2174.39|2172.89|2173.28|2171.78|0
1647846030000|2022-03-21 07:00:30|2173.92|2172.42|2174.71|2173.21|2174.71|2173.21|2173.92|2172.42|0
1647846040000|2022-03-21 07:00:40|2174.79|2173.29|2175.18|2173.68|2175.18|2173.68|2174.79|2173.29|0
1647846050000|2022-03-21 07:00:50|2175.1|2173.6|2175.15|2173.65|2175.15|2173.65|2174.91|2173.41|0
1647846060000|2022-03-21 07:01:00|2175|2173.5|2173.73|2172.23|2175|2173.5|2173.73|2172.23|0
1647846070000|2022-03-21 07:01:10|2173.81|2172.31|2174.21|2172.71|2174.21|2172.71|2173.81|2172.31|0
1647846090000|2022-03-21 07:01:30|2174.05|2172.55|2173.73|2172.23|2174.05|2172.55|2173.73|2172.23|0
1647846100000|2022-03-21 07:01:40|2173.81|2172.31|2173.97|2172.47|2174.2|2172.7|2173.81|2172.31|0
1647846110000|2022-03-21 07:01:50|2174.05|2172.55|2174.21|2172.71|2174.21|2172.71|2174.05|2172.55|0
1647846120000|2022-03-21 07:02:00|2174.2|2172.7|2176.11|2174.61|2176.11|2174.61|2174.2|2172.7|0
1647846130000|2022-03-21 07:02:10|2176.16|2174.66|2175.68|2174.18|2176.16|2174.66|2175.68|2174.18|0
1647846140000|2022-03-21 07:02:20|2175.52|2174.02|2175.68|2174.18|2175.68|2174.18|2175.2|2173.7|0
1647846150000|2022-03-21 07:02:30|2175.84|2174.34|2176.16|2174.66|2176.16|2174.66|2175.84|2174.34|0
1647846160000|2022-03-21 07:02:40|2176.15|2174.65|2176.14|2174.64|2176.16|2174.66|2176.14|2174.64|0
1647846170000|2022-03-21 07:02:50|2176.13|2174.63|2176.37|2174.87|2176.37|2174.87|2176.13|2174.63|0
1647846180000|2022-03-21 07:03:00|2176.29|2174.79|2176.13|2174.63|2176.29|2174.79|2176.13|2174.63|0
1647846190000|2022-03-21 07:03:10|2176.14|2174.64|2176.13|2174.63|2176.14|2174.64|2176.13|2174.63|0
1647846200000|2022-03-21 07:03:20|2176.05|2174.55|2175.18|2173.68|2176.05|2174.55|2175.18|2173.68|0
1647846210000|2022-03-21 07:03:30|2175.17|2173.67|2174.7|2173.2|2175.17|2173.67|2174.7|2173.2|0
1647846230000|2022-03-21 07:03:50|2174.86|2173.36|2175.17|2173.67|2175.17|2173.67|2174.86|2173.36|0
1647846240000|2022-03-21 07:04:00|2175.18|2173.68|2175.17|2173.67|2175.18|2173.68|2175.17|2173.67|0
1647846250000|2022-03-21 07:04:10|2175.09|2173.59|2174.7|2173.2|2175.09|2173.59|2174.7|2173.2|0
1647846270000|2022-03-21 07:04:30|2174.69|2173.19|2175.17|2173.67|2175.17|2173.67|2174.69|2173.19|0
1647846280000|2022-03-21 07:04:40|2174.69|2173.19|2173.75|2172.25|2174.7|2173.2|2173.75|2172.25|0
1647846310000|2022-03-21 07:05:10|2173.83|2172.33|2174.22|2172.72|2174.23|2172.73|2173.83|2172.33|0
1647846320000|2022-03-21 07:05:20|2174.23|2172.73|2173.75|2172.25|2174.23|2172.73|2173.75|2172.25|0
1647846340000|2022-03-21 07:05:40|2173.74|2172.24|2173.74|2172.24|2173.74|2172.24|2173.74|2172.24|0
1647846350000|2022-03-21 07:05:50|2173.66|2172.16|2173.74|2172.24|2173.74|2172.24|2173.5|2172|0
1647846360000|2022-03-21 07:06:00|2173.58|2172.08|2173.74|2172.24|2173.74|2172.24|2173.27|2171.77|0
1647846420000|2022-03-21 07:07:00|2173.9|2172.4|2174.21|2172.71|2174.21|2172.71|2173.9|2172.4|0
1647846430000|2022-03-21 07:07:10|2174.22|2172.72|2173.74|2172.24|2174.22|2172.72|2173.74|2172.24|0
1647846440000|2022-03-21 07:07:20|2173.9|2172.4|2174.69|2173.19|2174.69|2173.19|2173.9|2172.4|0
1647846480000|2022-03-21 07:08:00|2174.61|2173.11|2174.22|2172.72|2174.69|2173.19|2174.22|2172.72|0
1647846490000|2022-03-21 07:08:10|2174.21|2172.71|2174.21|2172.71|2174.21|2172.71|2173.98|2172.48|0
1647846500000|2022-03-21 07:08:20|2174.13|2172.63|2173.74|2172.24|2174.13|2172.63|2173.74|2172.24|0
1647846510000|2022-03-21 07:08:30|2173.82|2172.32|2173.98|2172.48|2174.21|2172.71|2173.82|2172.32|0
1647846520000|2022-03-21 07:08:40|2174.06|2172.56|2173.98|2172.48|2174.21|2172.71|2173.98|2172.48|0
1647846530000|2022-03-21 07:08:50|2174.05|2172.55|2174.21|2172.71|2174.21|2172.71|2173.74|2172.24|0
1647846540000|2022-03-21 07:09:00|2174.22|2172.72|2174.22|2172.72|2174.22|2172.72|2174.22|2172.72|0
1647846550000|2022-03-21 07:09:10|2174.21|2172.71|2174.22|2172.72|2174.22|2172.72|2174.21|2172.71|0
1647846560000|2022-03-21 07:09:20|2174.23|2172.73|2174.23|2172.73|2174.23|2172.73|2174.23|2172.73|0
1647846570000|2022-03-21 07:09:30|2174.22|2172.72|2174.22|2172.72|2174.23|2172.73|2174.22|2172.72|0
1647846580000|2022-03-21 07:09:40|2174.06|2172.56|2173.75|2172.25|2174.06|2172.56|2173.75|2172.25|0
1647846590000|2022-03-21 07:09:50|2174.22|2172.72|2173.74|2172.24|2174.22|2172.72|2173.74|2172.24|0
1647846600000|2022-03-21 07:10:00|2173.75|2172.25|2173.74|2172.24|2173.75|2172.25|2173.74|2172.24|0
1647846610000|2022-03-21 07:10:10|2173.75|2172.25|2173.75|2172.25|2173.75|2172.25|2173.75|2172.25|0
1647846620000|2022-03-21 07:10:20|2173.83|2172.33|2173.75|2172.25|2174.23|2172.73|2173.75|2172.25|0
1647846630000|2022-03-21 07:10:30|2173.91|2172.41|2173.75|2172.25|2174.23|2172.73|2173.75|2172.25|0
1647846660000|2022-03-21 07:11:00|2173.76|2172.26|2173.75|2172.25|2173.76|2172.26|2173.75|2172.25|0
1647846690000|2022-03-21 07:11:30|2173.76|2172.26|2174.23|2172.73|2174.23|2172.73|2173.76|2172.26|0
1647846710000|2022-03-21 07:11:50|2174.24|2172.74|2174.71|2173.21|2174.71|2173.21|2174.24|2172.74|0
1647846720000|2022-03-21 07:12:00|2174.55|2173.05|2174.24|2172.74|2174.55|2173.05|2174.23|2172.73|0
1647846760000|2022-03-21 07:12:40|2174.32|2172.82|2174.71|2173.21|2174.71|2173.21|2174.32|2172.82|0
1647846770000|2022-03-21 07:12:50|2174.72|2173.22|2175.67|2174.17|2175.67|2174.17|2174.72|2173.22|0
1647846780000|2022-03-21 07:13:00|2175.59|2174.09|2174.71|2173.21|2175.67|2174.17|2174.71|2173.21|0
1647846790000|2022-03-21 07:13:10|2174.72|2173.22|2175.19|2173.69|2175.19|2173.69|2174.72|2173.22|0
1647846800000|2022-03-21 07:13:20|2175.35|2173.85|2175.66|2174.16|2175.66|2174.16|2175.35|2173.85|0
1647846820000|2022-03-21 07:13:40|2175.9|2174.4|2176.68|2175.18|2176.68|2175.18|2175.9|2174.4|0
1647846830000|2022-03-21 07:13:50|2176.84|2175.34|2177.79|2176.29|2177.79|2176.29|2176.84|2175.34|0
1647846840000|2022-03-21 07:14:00|2177.71|2176.21|2176.66|2175.16|2177.71|2176.21|2176.6|2175.1|0
1647846850000|2022-03-21 07:14:10|2176.5|2175|2176.19|2174.69|2176.5|2175|2176.19|2174.69|0
1647846860000|2022-03-21 07:14:20|2176.11|2174.61|2175.95|2174.45|2176.11|2174.61|2175.95|2174.45|0
1647846870000|2022-03-21 07:14:30|2175.87|2174.37|2176.43|2174.93|2176.43|2174.93|2175.71|2174.21|0
1647846880000|2022-03-21 07:14:40|2176.51|2175.01|2176.19|2174.69|2176.66|2175.16|2176.19|2174.69|0
1647846890000|2022-03-21 07:14:50|2176.27|2174.77|2176.67|2175.17|2176.67|2175.17|2176.27|2174.77|0
1647846900000|2022-03-21 07:15:00|2176.75|2175.25|2176.43|2174.93|2176.9|2175.4|2176.19|2174.69|0
1647846910000|2022-03-21 07:15:10|2176.51|2175.01|2176.61|2175.11|2176.67|2175.17|2176.19|2174.69|0
1647846920000|2022-03-21 07:15:20|2176.53|2175.03|2176.61|2175.11|2176.61|2175.11|2176.37|2174.87|0
1647846930000|2022-03-21 07:15:30|2176.53|2175.03|2176.37|2174.87|2176.61|2175.11|2176.13|2174.63|0
1647846940000|2022-03-21 07:15:40|2176.29|2174.79|2176.37|2174.87|2176.37|2174.87|2176.13|2174.63|0
1647846950000|2022-03-21 07:15:50|2176.45|2174.95|2176.61|2175.11|2177.08|2175.58|2176.45|2174.95|0
1647846960000|2022-03-21 07:16:00|2176.45|2174.95|2175.66|2174.16|2176.45|2174.95|2175.66|2174.16|0
1647846980000|2022-03-21 07:16:20|2175.58|2174.08|2175.66|2174.16|2175.66|2174.16|2175.43|2173.93|0
1647846990000|2022-03-21 07:16:30|2175.74|2174.24|2176.61|2175.11|2176.61|2175.11|2175.74|2174.24|0
1647847000000|2022-03-21 07:16:40|2176.53|2175.03|2176.13|2174.63|2176.61|2175.11|2175.89|2174.39|0
1647847010000|2022-03-21 07:16:50|2176.05|2174.55|2176.6|2175.1|2176.6|2175.1|2175.65|2174.15|0
1647847020000|2022-03-21 07:17:00|2176.44|2174.94|2175.89|2174.39|2176.44|2174.94|2175.89|2174.39|0
1647847030000|2022-03-21 07:17:10|2175.97|2174.47|2176.13|2174.63|2176.13|2174.63|2175.97|2174.47|0
1647847040000|2022-03-21 07:17:20|2175.97|2174.47|2176.13|2174.63|2176.6|2175.1|2175.65|2174.15|0
1647847050000|2022-03-21 07:17:30|2176.21|2174.71|2175.65|2174.15|2176.37|2174.87|2175.65|2174.15|0
1647847060000|2022-03-21 07:17:40|2175.49|2173.99|2175.65|2174.15|2176.13|2174.63|2175.18|2173.68|0
1647847070000|2022-03-21 07:17:50|2175.49|2173.99|2175.89|2174.39|2176.13|2174.63|2175.18|2173.68|0
1647847080000|2022-03-21 07:18:00|2175.81|2174.31|2175.42|2173.92|2175.81|2174.31|2175.41|2173.91|0
1647847090000|2022-03-21 07:18:10|2175.34|2173.84|2175.34|2173.84|2175.34|2173.84|2175.18|2173.68|0
1647847100000|2022-03-21 07:18:20|2175.65|2174.15|2176.12|2174.62|2176.36|2174.86|2175.17|2173.67|0
1647847110000|2022-03-21 07:18:30|2176.04|2174.54|2175.64|2174.14|2176.12|2174.62|2175.17|2173.67|0
1647847130000|2022-03-21 07:18:50|2175.8|2174.3|2176.12|2174.62|2176.59|2175.09|2175.8|2174.3|0
1647847140000|2022-03-21 07:19:00|2176.04|2174.54|2175.88|2174.38|2176.12|2174.62|2175.88|2174.38|0
1647847150000|2022-03-21 07:19:10|2175.96|2174.46|2175.87|2174.37|2176.12|2174.62|2175.87|2174.37|0
1647847160000|2022-03-21 07:19:20|2175.88|2174.38|2176.57|2175.07|2176.57|2175.07|2175.86|2174.36|0
1647847170000|2022-03-21 07:19:30|2176.49|2174.99|2176.57|2175.07|2176.57|2175.07|2176.33|2174.83|0
1647847180000|2022-03-21 07:19:40|2176.56|2175.06|2176.4|2174.9|2176.56|2175.06|2176.33|2174.83|0
1647847190000|2022-03-21 07:19:50|2176.09|2174.59|2176.57|2175.07|2177.04|2175.54|2176.09|2174.59|0
1647847200000|2022-03-21 07:20:00|2176.65|2175.15|2176.8|2175.3|2176.8|2175.3|2176.57|2175.07|0
1647847210000|2022-03-21 07:20:10|2176.73|2175.23|2176.57|2175.07|2176.8|2175.3|2176.56|2175.06|0
1647847220000|2022-03-21 07:20:20|2176.65|2175.15|2177.04|2175.54|2177.28|2175.78|2176.56|2175.06|0
1647847230000|2022-03-21 07:20:30|2176.96|2175.46|2176.8|2175.3|2176.96|2175.46|2176.8|2175.3|0
1647847240000|2022-03-21 07:20:40|2176.88|2175.38|2176.8|2175.3|2177.04|2175.54|2176.8|2175.3|0
1647847250000|2022-03-21 07:20:50|2176.88|2175.38|2177.03|2175.53|2177.04|2175.54|2176.88|2175.38|0
1647847260000|2022-03-21 07:21:00|2176.95|2175.45|2176.56|2175.06|2176.95|2175.45|2176.32|2174.82|0
1647847270000|2022-03-21 07:21:10|2176.64|2175.14|2177.04|2175.54|2177.04|2175.54|2176.64|2175.14|0
1647847280000|2022-03-21 07:21:20|2176.8|2175.3|2176.8|2175.3|2176.8|2175.3|2176.8|2175.3|0
1647847290000|2022-03-21 07:21:30|2176.72|2175.22|2176.56|2175.06|2176.72|2175.22|2176.56|2175.06|0
1647847300000|2022-03-21 07:21:40|2176.48|2174.98|2176.56|2175.06|2176.56|2175.06|2176.09|2174.59|0
1647847310000|2022-03-21 07:21:50|2176.48|2174.98|2176.48|2174.98|2176.56|2175.06|2176.32|2174.82|0
1647847320000|2022-03-21 07:22:00|2176.32|2174.82|2176.58|2175.08|2176.81|2175.31|2176.32|2174.82|0
1647847350000|2022-03-21 07:22:30|2176.57|2175.07|2176.58|2175.08|2176.58|2175.08|2176.57|2175.07|0
1647847360000|2022-03-21 07:22:40|2176.57|2175.07|2176.58|2175.08|2176.58|2175.08|2176.57|2175.07|0
1647847390000|2022-03-21 07:23:10|2177.06|2175.56|2176.58|2175.08|2177.06|2175.56|2176.58|2175.08|0
1647847400000|2022-03-21 07:23:20|2176.57|2175.07|2176.57|2175.07|2176.57|2175.07|2176.34|2174.84|0
1647847410000|2022-03-21 07:23:30|2176.1|2174.6|2174.67|2173.17|2176.1|2174.6|2174.67|2173.17|0
1647847420000|2022-03-21 07:23:40|2174.51|2173.01|2174.67|2173.17|2174.67|2173.17|2174.2|2172.7|0
1647847430000|2022-03-21 07:23:50|2174.51|2173.01|2174.2|2172.7|2174.51|2173.01|2174.19|2172.69|0
1647847440000|2022-03-21 07:24:00|2174.28|2172.78|2174.2|2172.7|2174.67|2173.17|2174.2|2172.7|0
1647847450000|2022-03-21 07:24:10|2174.28|2172.78|2174.2|2172.7|2174.43|2172.93|2174.2|2172.7|0
1647847470000|2022-03-21 07:24:30|2174.19|2172.69|2173.71|2172.21|2174.19|2172.69|2173.71|2172.21|0
1647847490000|2022-03-21 07:24:50|2173.72|2172.22|2173.71|2172.21|2173.72|2172.22|2173.71|2172.21|0
1647847500000|2022-03-21 07:25:00|2173.72|2172.22|2173.72|2172.22|2173.72|2172.22|2173.72|2172.22|0
1647847510000|2022-03-21 07:25:10|2173.8|2172.3|2173.23|2171.73|2173.95|2172.45|2173.23|2171.73|0
1647847520000|2022-03-21 07:25:20|2173.31|2171.81|2173.23|2171.73|2173.47|2171.97|2173.23|2171.73|0
1647847540000|2022-03-21 07:25:40|2173.22|2171.72|2173.22|2171.72|2173.22|2171.72|2173.22|2171.72|0
1647847550000|2022-03-21 07:25:50|2173.3|2171.8|2173.7|2172.2|2173.7|2172.2|2173.3|2171.8|0
1647847560000|2022-03-21 07:26:00|2173.86|2172.36|2174.18|2172.68|2174.18|2172.68|2173.86|2172.36|0
1647847580000|2022-03-21 07:26:20|2174.26|2172.76|2174.18|2172.68|2174.66|2173.16|2174.18|2172.68|0
1647847600000|2022-03-21 07:26:40|2174.02|2172.52|2173.7|2172.2|2174.02|2172.52|2173.7|2172.2|0
1647847610000|2022-03-21 07:26:50|2173.71|2172.21|2173.24|2171.74|2173.71|2172.21|2172.77|2171.27|0
1647847620000|2022-03-21 07:27:00|2173.16|2171.66|2172.77|2171.27|2173.24|2171.74|2172.76|2171.26|0
1647847630000|2022-03-21 07:27:10|2172.76|2171.26|2173.24|2171.74|2173.24|2171.74|2172.76|2171.26|0
1647847650000|2022-03-21 07:27:30|2173.4|2171.9|2173.72|2172.22|2173.72|2172.22|2173.4|2171.9|0
1647847660000|2022-03-21 07:27:40|2173.88|2172.38|2174.19|2172.69|2174.19|2172.69|2173.88|2172.38|0
1647847670000|2022-03-21 07:27:50|2174.2|2172.7|2174.19|2172.69|2174.2|2172.7|2174.19|2172.69|0
1647847680000|2022-03-21 07:28:00|2174.2|2172.7|2174.19|2172.69|2174.67|2173.17|2174.19|2172.69|0
1647847690000|2022-03-21 07:28:10|2174.03|2172.53|2173.72|2172.22|2174.03|2172.53|2173.72|2172.22|0
1647847700000|2022-03-21 07:28:20|2173.8|2172.3|2173.72|2172.22|2173.96|2172.46|2173.72|2172.22|0
1647847710000|2022-03-21 07:28:30|2173.88|2172.38|2174.2|2172.7|2174.2|2172.7|2173.88|2172.38|0
1647847720000|2022-03-21 07:28:40|2174.19|2172.69|2173.72|2172.22|2174.19|2172.69|2173.72|2172.22|0
1647847750000|2022-03-21 07:29:10|2173.4|2171.9|2172.3|2170.8|2173.4|2171.9|2172.3|2170.8|0
1647847760000|2022-03-21 07:29:20|2172.31|2170.81|2171.83|2170.33|2172.31|2170.81|2171.35|2169.85|0
1647847770000|2022-03-21 07:29:30|2171.82|2170.32|2171.34|2169.84|2171.82|2170.32|2171.34|2169.84|0
1647847780000|2022-03-21 07:29:40|2171.42|2169.92|2171.34|2169.84|2171.58|2170.08|2171.34|2169.84|0
1647847790000|2022-03-21 07:29:50|2171.42|2169.92|2171.58|2170.08|2171.58|2170.08|2171.42|2169.92|0
1647847800000|2022-03-21 07:30:00|2171.66|2170.16|2171.58|2170.08|2171.82|2170.32|2171.58|2170.08|2
1647847810000|2022-03-21 07:30:10|2171.1|2169.6|2170.15|2168.65|2171.1|2169.6|2170.15|2168.65|0
1647847820000|2022-03-21 07:30:20|2170.07|2168.57|2170.42|2168.92|2170.42|2168.92|2169.91|2168.41|0
1647847830000|2022-03-21 07:30:30|2170.58|2169.08|2170.92|2169.42|2170.92|2169.42|2170.58|2169.08|0
1647847840000|2022-03-21 07:30:40|2171.08|2169.58|2171.39|2169.89|2171.39|2169.89|2171.08|2169.58|0
1647847850000|2022-03-21 07:30:50|2171.38|2169.88|2171.39|2169.89|2171.39|2169.89|2170.91|2169.41|0
1647847860000|2022-03-21 07:31:00|2171.38|2169.88|2171.39|2169.89|2171.39|2169.89|2170.91|2169.41|0
1647847890000|2022-03-21 07:31:30|2171.38|2169.88|2172.8|2171.4|2172.8|2171.4|2171.38|2169.88|1
1647847920000|2022-03-21 07:32:00|2172.93|2171.53|2172.93|2171.53|2172.93|2171.53|2172.93|2171.53|1
1647847960000|2022-03-21 07:32:40|||||||||14
1647847970000|2022-03-21 07:32:50|||||||||1
1647847980000|2022-03-21 07:33:00|||||||||1
1647848000000|2022-03-21 07:33:20|2170.3|2168.9|2170.05|2168.65|2170.3|2168.9|2170.05|2168.65|7
1647848010000|2022-03-21 07:33:30|2170.18|2168.78|2170.3|2168.9|2170.43|2169.03|2170.18|2168.78|0
1647848020000|2022-03-21 07:33:40|2170.18|2168.78|2169.93|2168.53|2170.18|2168.78|2169.93|2168.53|0
1647848040000|2022-03-21 07:34:00|2171.68|2170.28|2171.68|2170.28|2171.68|2170.28|2171.68|2170.28|4
1647848050000|2022-03-21 07:34:10|2171.8|2170.4|2171.8|2170.4|2171.93|2170.53|2171.8|2170.4|10
1647848060000|2022-03-21 07:34:20|2171.93|2170.53|2170.18|2168.78|2171.93|2170.53|2170.18|2168.78|5
1647848070000|2022-03-21 07:34:30|2170.05|2168.65|2169.93|2168.53|2170.05|2168.65|2169.8|2168.4|10
1647848080000|2022-03-21 07:34:40|2170.05|2168.65|2169.8|2168.4|2170.05|2168.65|2169.8|2168.4|3
1647848090000|2022-03-21 07:34:50|2169.93|2168.53|2169.8|2168.4|2170.43|2169.03|2169.8|2168.4|1
1647848100000|2022-03-21 07:35:00|2169.93|2168.53|2169.93|2168.53|2169.93|2168.53|2169.93|2168.53|2
1647848110000|2022-03-21 07:35:10|2170.05|2168.65|2171.68|2170.28|2171.68|2170.28|2170.05|2168.65|5
1647848120000|2022-03-21 07:35:20|2171.93|2170.53|2171.43|2170.03|2171.93|2170.53|2171.43|2170.03|0
1647848130000|2022-03-21 07:35:30|2169.93|2168.53|2169.93|2168.53|2169.93|2168.53|2169.93|2168.53|6
1647848160000|2022-03-21 07:36:00|2170.05|2168.65|2170.05|2168.65|2170.05|2168.65|2170.05|2168.65|0
1647848170000|2022-03-21 07:36:10|2169.93|2168.53|2169.93|2168.53|2169.93|2168.53|2169.93|2168.53|0
1647848180000|2022-03-21 07:36:20|2170.3|2168.9|2170.3|2168.9|2170.3|2168.9|2170.3|2168.9|0
1647848190000|2022-03-21 07:36:30|2169.93|2168.53|2171.18|2169.78|2171.18|2169.78|2169.93|2168.53|7
1647848220000|2022-03-21 07:37:00|2171.43|2170.03|2171.43|2170.03|2171.43|2170.03|2171.43|2170.03|4
1647848250000|2022-03-21 07:37:30|2171.55|2170.15|2171.55|2170.15|2171.55|2170.15|2171.55|2170.15|0
1647848280000|2022-03-21 07:38:00|2171.43|2170.03|2171.55|2170.15|2171.55|2170.15|2170.68|2169.28|14
1647848310000|2022-03-21 07:38:30|2170.68|2169.28|2170.55|2169.15|2170.68|2169.28|2170.55|2169.15|10
1647848320000|2022-03-21 07:38:40|2171.18|2169.78|2171.18|2169.78|2171.18|2169.78|2171.18|2169.78|0
1647848340000|2022-03-21 07:39:00|2171.3|2169.9|2171.3|2169.9|2171.3|2169.9|2171.3|2169.9|0
1647848370000|2022-03-21 07:39:30|2171.18|2169.78|2171.18|2169.78|2171.18|2169.78|2171.18|2169.78|10
1647848380000|2022-03-21 07:39:40|2171.05|2169.65|2171.05|2169.65|2171.05|2169.65|2171.05|2169.65|0
1647848400000|2022-03-21 07:40:00|2171.18|2169.78|2171.18|2169.78|2171.18|2169.78|2171.18|2169.78|0
1647848420000|2022-03-21 07:40:20|2171.3|2169.9|2171.3|2169.9|2171.3|2169.9|2171.3|2169.9|4
1647848440000|2022-03-21 07:40:40|2171.43|2170.03|2171.3|2169.9|2171.43|2170.03|2171.3|2169.9|10
1647848450000|2022-03-21 07:40:50|2171.18|2169.78|2171.18|2169.78|2171.18|2169.78|2171.18|2169.78|0
1647848460000|2022-03-21 07:41:00|2171.3|2169.9|2171.3|2169.9|2171.3|2169.9|2171.3|2169.9|0
1647848490000|2022-03-21 07:41:30|2171.43|2170.03|2171.43|2170.03|2171.43|2170.03|2171.43|2170.03|0
1647848520000|2022-03-21 07:42:00|2171.3|2169.9|2171.43|2170.03|2171.43|2170.03|2171.18|2169.78|0
1647848530000|2022-03-21 07:42:10|||||||||6
1647848560000|2022-03-21 07:42:40|2171.55|2170.15|2171.55|2170.15|2171.55|2170.15|2171.55|2170.15|0
1647848580000|2022-03-21 07:43:00|2171.68|2170.28|2171.68|2170.28|2171.68|2170.28|2171.68|2170.28|0
1647848640000|2022-03-21 07:44:00|2171.93|2170.53|2172.3|2170.9|2172.3|2170.9|2171.93|2170.53|4
1647848650000|2022-03-21 07:44:10|2172.55|2171.15|2172.68|2171.28|2172.68|2171.28|2172.55|2171.15|3
1647848660000|2022-03-21 07:44:20|2172.55|2171.15|2172.55|2171.15|2172.68|2171.28|2172.55|2171.15|0
1647848680000|2022-03-21 07:44:40|2172.8|2171.4|2172.8|2171.4|2172.8|2171.4|2172.8|2171.4|0
1647848700000|2022-03-21 07:45:00|2172.93|2171.53|2173.3|2171.9|2173.3|2171.9|2172.8|2171.4|0
1647848710000|2022-03-21 07:45:10|2173.8|2172.4|2173.8|2172.4|2173.8|2172.4|2173.8|2172.4|0
1647848720000|2022-03-21 07:45:20|2173.93|2172.53|2174.05|2172.65|2174.05|2172.65|2173.93|2172.53|0
1647848740000|2022-03-21 07:45:40|2174.18|2172.78|2174.18|2172.78|2174.18|2172.78|2174.18|2172.78|3
1647848750000|2022-03-21 07:45:50|2174.3|2172.9|2174.55|2173.15|2174.68|2173.28|2174.3|2172.9|4
1647848760000|2022-03-21 07:46:00|2174.68|2173.28|2175.55|2174.15|2175.55|2174.15|2174.68|2173.28|0
1647848790000|2022-03-21 07:46:30|2175.18|2173.78|2175.18|2173.78|2175.18|2173.78|2175.18|2173.78|0
1647848820000|2022-03-21 07:47:00|2174.93|2173.53|2175.3|2173.9|2175.3|2173.9|2174.93|2173.53|0
1647848860000|2022-03-21 07:47:40|2175.18|2173.78|2175.18|2173.78|2175.18|2173.78|2175.18|2173.78|0
1647848880000|2022-03-21 07:48:00|2175.3|2173.9|2175.3|2173.9|2175.3|2173.9|2175.3|2173.9|0
1647848900000|2022-03-21 07:48:20|2175.05|2173.65|2175.05|2173.65|2175.05|2173.65|2175.05|2173.65|0
1647848910000|2022-03-21 07:48:30|||||||||8
1647848920000|2022-03-21 07:48:40|2173.18|2171.78|2172.68|2171.28|2173.18|2171.78|2172.68|2171.28|5
1647848940000|2022-03-21 07:49:00|2172.8|2171.4|2173.05|2171.65|2173.05|2171.65|2172.8|2171.4|0
1647848950000|2022-03-21 07:49:10|2173.68|2172.28|2173.68|2172.28|2173.68|2172.28|2173.68|2172.28|0
1647848960000|2022-03-21 07:49:20|2173.8|2172.4|2173.8|2172.4|2173.8|2172.4|2173.8|2172.4|0
1647848980000|2022-03-21 07:49:40|2173.68|2172.28|2173.68|2172.28|2173.68|2172.28|2173.68|2172.28|0
1647849000000|2022-03-21 07:50:00|2173.8|2172.4|2173.8|2172.4|2173.8|2172.4|2173.8|2172.4|0
1647849010000|2022-03-21 07:50:10|||||||||5
1647849060000|2022-03-21 07:51:00|2173.68|2172.28|2174.3|2172.9|2174.55|2173.15|2173.68|2172.28|2
1647849090000|2022-03-21 07:51:30|2175.18|2173.78|2175.43|2174.03|2175.68|2174.28|2175.18|2173.78|4
1647849100000|2022-03-21 07:51:40|2175.55|2174.15|2175.43|2174.03|2175.55|2174.15|2175.43|2174.03|0
1647849120000|2022-03-21 07:52:00|2175.3|2173.9|2175.43|2174.03|2175.43|2174.03|2175.3|2173.9|0
1647849180000|2022-03-21 07:53:00|2174.3|2172.9|2174.05|2172.65|2175.43|2174.03|2174.05|2172.65|5
1647849190000|2022-03-21 07:53:10|2173.55|2172.15|2173.55|2172.15|2173.55|2172.15|2173.55|2172.15|3
1647849200000|2022-03-21 07:53:20|2173.68|2172.28|2174.3|2172.9|2174.3|2172.9|2173.68|2172.28|2
1647849240000|2022-03-21 07:54:00|2174.43|2173.03|2174.43|2173.03|2174.43|2173.03|2174.43|2173.03|0
1647849270000|2022-03-21 07:54:30|2174.55|2173.15|2174.55|2173.15|2174.55|2173.15|2174.55|2173.15|0
1647849290000|2022-03-21 07:54:50|2178.8|2177.4|2178.8|2177.4|2178.8|2177.4|2178.8|2177.4|8
1647849300000|2022-03-21 07:55:00|2174.12|2172.62|2174.59|2173.09|2174.59|2173.09|2174.12|2172.62|12
1647849310000|2022-03-21 07:55:10|2174.6|2173.1|2174.6|2173.1|2174.83|2173.33|2174.59|2173.09|0
1647849330000|2022-03-21 07:55:30|2174.76|2173.26|2175.07|2173.57|2175.07|2173.57|2174.76|2173.26|0
1647849340000|2022-03-21 07:55:40|2174.91|2173.41|2174.6|2173.1|2174.91|2173.41|2174.6|2173.1|0
1647849350000|2022-03-21 07:55:50|2174.59|2173.09|2174.59|2173.09|2174.59|2173.09|2174.59|2173.09|0
1647849360000|2022-03-21 07:56:00|2174.56|2173.06|2174.56|2173.06|2174.56|2173.06|2174.56|2173.06|0
1647849390000|2022-03-21 07:56:30|2174.57|2173.07|2174.56|2173.06|2174.57|2173.07|2174.56|2173.06|0
1647849410000|2022-03-21 07:56:50|2174.4|2172.9|2174.09|2172.59|2174.4|2172.9|2174.09|2172.59|0
1647849420000|2022-03-21 07:57:00|2174.17|2172.67|2174.33|2172.83|2174.33|2172.83|2174.17|2172.67|0
1647849430000|2022-03-21 07:57:10|2174.25|2172.75|2174.57|2173.07|2174.57|2173.07|2174.09|2172.59|0
1647849470000|2022-03-21 07:57:50|2175.04|2173.54|2174.89|2173.39|2175.04|2173.54|2174.81|2173.31|0
1647849480000|2022-03-21 07:58:00|2175.04|2173.54|2174.57|2173.07|2175.05|2173.55|2174.57|2173.07|0
1647849490000|2022-03-21 07:58:10|2174.41|2172.91|2174.1|2172.6|2174.41|2172.91|2174.1|2172.6|0
1647849510000|2022-03-21 07:58:30|2174.34|2172.84|2175.05|2173.55|2175.05|2173.55|2174.34|2172.84|0
1647849520000|2022-03-21 07:58:40|2174.89|2173.39|2175.05|2173.55|2175.06|2173.56|2174.58|2173.08|0
1647849530000|2022-03-21 07:58:50|2175.06|2173.56|2175.53|2174.03|2175.53|2174.03|2175.06|2173.56|0
1647849540000|2022-03-21 07:59:00|2175.77|2174.27|2175.52|2174.02|2176.24|2174.74|2175.52|2174.02|0
1647849550000|2022-03-21 07:59:10|2175.53|2174.03|2176|2174.5|2176.24|2174.74|2175.53|2174.03|0
1647849560000|2022-03-21 07:59:20|2176.02|2174.52|2176.02|2174.52|2176.02|2174.52|2176.02|2174.52|0
1647849570000|2022-03-21 07:59:30|2175.86|2174.36|2175.54|2174.04|2175.86|2174.36|2175.54|2174.04|0
1647849580000|2022-03-21 07:59:40|2175.7|2174.2|2176.49|2174.99|2176.49|2174.99|2175.7|2174.2|0
1647849590000|2022-03-21 07:59:50|2176.65|2175.15|2176.49|2174.99|2177.44|2175.94|2176.02|2174.52|0
1647849600000|2022-03-21 08:00:00|2176.33|2174.83|2174.48|2173.98|2176.49|2174.99|2171.35|2170.85|299
1647849610000|2022-03-21 08:00:10|2176.1|2175.6|2177.48|2176.98|2177.48|2176.98|2176.1|2175.6|167
1647849620000|2022-03-21 08:00:20|2177.6|2177.1|2178.1|2177.6|2178.1|2177.6|2177.6|2177.1|28
1647849630000|2022-03-21 08:00:30|2178.23|2177.73|2177.35|2176.85|2178.23|2177.73|2177.1|2176.6|189
1647849640000|2022-03-21 08:00:40|2177.23|2176.73|2178.48|2177.98|2178.48|2177.98|2177.1|2176.6|211
1647849650000|2022-03-21 08:00:50|2178.35|2177.85|2176.85|2176.35|2178.35|2177.85|2176.73|2176.23|174
1647849660000|2022-03-21 08:01:00|2176.98|2176.48|2179.85|2179.35|2180.1|2179.6|2176.98|2176.48|260
1647849670000|2022-03-21 08:01:10|2179.98|2179.48|2179.1|2178.6|2180.6|2180.1|2178.1|2177.6|226
1647849680000|2022-03-21 08:01:20|2178.98|2178.48|2177.85|2177.35|2179.1|2178.6|2177.85|2177.35|75
1647849690000|2022-03-21 08:01:30|2177.98|2177.48|2176.85|2176.35|2177.98|2177.48|2176.35|2175.85|173
1647849700000|2022-03-21 08:01:40|2176.73|2176.23|2175.35|2174.85|2176.85|2176.35|2175.35|2174.85|94
1647849710000|2022-03-21 08:01:50|2175.48|2174.98|2176.23|2175.73|2176.23|2175.73|2175.48|2174.98|53
1647849720000|2022-03-21 08:02:00|2176.1|2175.6|2176.85|2176.35|2176.85|2176.35|2175.85|2175.35|98
1647849730000|2022-03-21 08:02:10|2177.23|2176.73|2176.85|2176.35|2177.73|2177.23|2176.73|2176.23|113
1647849740000|2022-03-21 08:02:20|2176.98|2176.48|2176.1|2175.6|2177.23|2176.73|2175.6|2175.1|80
1647849750000|2022-03-21 08:02:30|2176.23|2175.73|2176.6|2176.1|2176.6|2176.1|2176.23|2175.73|71
1647849760000|2022-03-21 08:02:40|2176.48|2175.98|2177.1|2176.6|2177.23|2176.73|2176.48|2175.98|33
1647849770000|2022-03-21 08:02:50|2177.23|2176.73|2179.1|2178.6|2179.1|2178.6|2177.1|2176.6|145
1647849780000|2022-03-21 08:03:00|2179.6|2179.1|2177.98|2177.48|2179.73|2179.23|2177.85|2177.35|101
1647849790000|2022-03-21 08:03:10|2178.35|2177.85|2178.1|2177.6|2178.6|2178.1|2177.85|2177.35|91
1647849800000|2022-03-21 08:03:20|2178.23|2177.73|2177.6|2177.1|2178.35|2177.85|2177.6|2177.1|32
1647849810000|2022-03-21 08:03:30|2177.48|2176.98|2176.98|2176.48|2177.48|2176.98|2176.35|2175.85|111
1647849820000|2022-03-21 08:03:40|2177.48|2176.98|2176.6|2176.1|2177.85|2177.35|2176.6|2176.1|68
1647849830000|2022-03-21 08:03:50|2176.85|2176.35|2177.6|2177.1|2177.85|2177.35|2176.85|2176.35|86
1647849840000|2022-03-21 08:04:00|2177.73|2177.23|2177.85|2177.35|2177.98|2177.48|2176.6|2176.1|59
1647849850000|2022-03-21 08:04:10|2177.98|2177.48|2176.98|2176.48|2178.48|2177.98|2176.85|2176.35|125
1647849860000|2022-03-21 08:04:20|2177.1|2176.6|2178.6|2178.1|2178.6|2178.1|2177.1|2176.6|68
1647849870000|2022-03-21 08:04:30|2178.73|2178.23|2177.35|2176.85|2178.73|2178.23|2177.23|2176.73|98
1647849880000|2022-03-21 08:04:40|2177.48|2176.98|2178.1|2177.6|2178.23|2177.73|2177.35|2176.85|33
1647849890000|2022-03-21 08:04:50|2177.85|2177.35|2178.48|2177.98|2178.48|2177.98|2177.85|2177.35|24
1647849900000|2022-03-21 08:05:00|2178.35|2177.85|2177.73|2177.23|2179.23|2178.73|2177.6|2177.1|129
1647849910000|2022-03-21 08:05:10|2177.6|2177.1|2176.98|2176.48|2177.6|2177.1|2176.85|2176.35|19
1647849920000|2022-03-21 08:05:20|2176.73|2176.23|2175.85|2175.35|2176.98|2176.48|2175.85|2175.35|70
1647849930000|2022-03-21 08:05:30|2175.73|2175.23|2174.23|2173.73|2175.73|2175.23|2174.23|2173.73|111
1647849940000|2022-03-21 08:05:40|2174.1|2173.6|2173.6|2173.1|2174.23|2173.73|2173.48|2172.98|61
1647849950000|2022-03-21 08:05:50|2173.73|2173.23|2173.48|2172.98|2173.85|2173.35|2173.48|2172.98|52
1647849960000|2022-03-21 08:06:00|2173.6|2173.1|2173.98|2173.48|2174.98|2174.48|2173.6|2173.1|100
1647849970000|2022-03-21 08:06:10|2174.1|2173.6|2174.1|2173.6|2174.73|2174.23|2174.1|2173.6|46
1647849980000|2022-03-21 08:06:20|2173.85|2173.35|2174.85|2174.35|2175.23|2174.73|2173.85|2173.35|96
1647849990000|2022-03-21 08:06:30|2174.98|2174.48|2174.23|2173.73|2175.35|2174.85|2174.23|2173.73|97
1647850000000|2022-03-21 08:06:40|2174.1|2173.6|2173.35|2172.85|2174.6|2174.1|2173.35|2172.85|44
1647850010000|2022-03-21 08:06:50|2173.48|2172.98|2174.1|2173.6|2174.1|2173.6|2173.35|2172.85|27
1647850020000|2022-03-21 08:07:00|2174.35|2173.85|2173.6|2173.1|2174.35|2173.85|2173.48|2172.98|31
1647850030000|2022-03-21 08:07:10|2173.48|2172.98|2173.35|2172.85|2173.85|2173.35|2173.23|2172.73|50
1647850040000|2022-03-21 08:07:20|2173.48|2172.98|2174.35|2173.85|2174.35|2173.85|2173.48|2172.98|27
1647850050000|2022-03-21 08:07:30|2174.48|2173.98|2174.48|2173.98|2174.48|2173.98|2173.73|2173.23|60
1647850060000|2022-03-21 08:07:40|2174.6|2174.1|2174.85|2174.35|2174.98|2174.48|2174.6|2174.1|50
1647850070000|2022-03-21 08:07:50|2174.73|2174.23|2176.23|2175.73|2176.23|2175.73|2174.73|2174.23|64
1647850080000|2022-03-21 08:08:00|2176.35|2175.85|2177.48|2176.98|2177.73|2177.23|2176.35|2175.85|111
1647850090000|2022-03-21 08:08:10|2177.6|2177.1|2176.98|2176.48|2177.73|2177.23|2176.1|2175.6|105
1647850100000|2022-03-21 08:08:20|2176.85|2176.35|2177.1|2176.6|2177.73|2177.23|2176.48|2175.98|85
1647850110000|2022-03-21 08:08:30|2177.23|2176.73|2177.1|2176.6|2177.73|2177.23|2177.1|2176.6|47
1647850120000|2022-03-21 08:08:40|2176.98|2176.48|2176.23|2175.73|2177.1|2176.6|2176.23|2175.73|31
1647850130000|2022-03-21 08:08:50|2176.35|2175.85|2175.1|2174.6|2176.35|2175.85|2174.98|2174.48|60
1647850140000|2022-03-21 08:09:00|2174.98|2174.48|2175.23|2174.73|2175.48|2174.98|2174.85|2174.35|70
1647850150000|2022-03-21 08:09:10|2175.35|2174.85|2175.85|2175.35|2176.48|2175.98|2175.35|2174.85|56
1647850160000|2022-03-21 08:09:20|2175.98|2175.48|2176.6|2176.1|2177.73|2177.23|2175.98|2175.48|71
1647850170000|2022-03-21 08:09:30|2176.73|2176.23|2176.98|2176.48|2177.73|2177.23|2176.35|2175.85|53
1647850180000|2022-03-21 08:09:40|2177.1|2176.6|2177.35|2176.85|2178.23|2177.73|2177.1|2176.6|62
1647850190000|2022-03-21 08:09:50|2177.48|2176.98|2176.85|2176.35|2177.48|2176.98|2176.48|2175.98|44
1647850200000|2022-03-21 08:10:00|2176.98|2176.48|2176.35|2175.85|2176.98|2176.48|2176.35|2175.85|22
1647850210000|2022-03-21 08:10:10|2176.48|2175.98|2177.1|2176.6|2177.23|2176.73|2176.48|2175.98|60
1647850220000|2022-03-21 08:10:20|2176.98|2176.48|2177.73|2177.23|2177.73|2177.23|2176.6|2176.1|83
1647850230000|2022-03-21 08:10:30|2177.85|2177.35|2179.48|2178.98|2179.48|2178.98|2177.85|2177.35|115
1647850240000|2022-03-21 08:10:40|2178.85|2178.35|2178.23|2177.73|2178.98|2178.48|2178.23|2177.73|108
1647850250000|2022-03-21 08:10:50|2178.35|2177.85|2177.85|2177.35|2178.35|2177.85|2177.73|2177.23|65
1647850260000|2022-03-21 08:11:00|2178.23|2177.73|2178.6|2178.1|2178.73|2178.23|2177.85|2177.35|140
1647850270000|2022-03-21 08:11:10|2178.73|2178.23|2178.23|2177.73|2178.85|2178.35|2178.23|2177.73|42
1647850280000|2022-03-21 08:11:20|2178.35|2177.85|2178.23|2177.73|2178.6|2178.1|2177.98|2177.48|39
1647850290000|2022-03-21 08:11:30|2178.1|2177.6|2177.73|2177.23|2178.23|2177.73|2177.73|2177.23|20
1647850300000|2022-03-21 08:11:40|2177.85|2177.35|2178.23|2177.73|2178.6|2178.1|2177.6|2177.1|66
1647850310000|2022-03-21 08:11:50|2178.48|2177.98|2178.85|2178.35|2178.85|2178.35|2178.48|2177.98|71
1647850320000|2022-03-21 08:12:00|2178.98|2178.48|2178.73|2178.23|2179.98|2179.48|2178.48|2177.98|194
1647850330000|2022-03-21 08:12:10|2178.85|2178.35|2179.98|2179.48|2179.98|2179.48|2178.85|2178.35|85
1647850340000|2022-03-21 08:12:20|2180.1|2179.6|2179.98|2179.48|2180.48|2179.98|2179.23|2178.73|54
1647850350000|2022-03-21 08:12:30|2180.35|2179.85|2179.98|2179.48|2180.35|2179.85|2179.23|2178.73|30
1647850360000|2022-03-21 08:12:40|2179.73|2179.23|2179.6|2179.1|2180.1|2179.6|2179.23|2178.73|44
1647850370000|2022-03-21 08:12:50|2179.73|2179.23|2179.23|2178.73|2179.73|2179.23|2178.98|2178.48|41
1647850380000|2022-03-21 08:13:00|2179.1|2178.6|2178.85|2178.35|2179.23|2178.73|2178.73|2178.23|31
1647850390000|2022-03-21 08:13:10|2178.98|2178.48|2178.48|2177.98|2179.23|2178.73|2178.48|2177.98|26
1647850400000|2022-03-21 08:13:20|2178.23|2177.73|2178.23|2177.73|2178.48|2177.98|2178.1|2177.6|57
1647850410000|2022-03-21 08:13:30|2178.48|2177.98|2178.73|2178.23|2178.73|2178.23|2178.23|2177.73|46
1647850420000|2022-03-21 08:13:40|2178.6|2178.1|2179.1|2178.6|2179.1|2178.6|2178.23|2177.73|45
1647850430000|2022-03-21 08:13:50|2179.23|2178.73|2178.73|2178.23|2179.23|2178.73|2178.35|2177.85|59
1647850440000|2022-03-21 08:14:00|2178.98|2178.48|2179.23|2178.73|2179.98|2179.48|2178.85|2178.35|46
1647850450000|2022-03-21 08:14:10|2179.1|2178.6|2179.35|2178.85|2179.35|2178.85|2178.73|2178.23|33
1647850460000|2022-03-21 08:14:20|2179.23|2178.73|2178.98|2178.48|2179.35|2178.85|2178.98|2178.48|15
1647850470000|2022-03-21 08:14:30|2179.1|2178.6|2178.6|2178.1|2179.1|2178.6|2178.23|2177.73|37
1647850480000|2022-03-21 08:14:40|2178.98|2178.48|2178.23|2177.73|2179.23|2178.73|2178.23|2177.73|64
1647850490000|2022-03-21 08:14:50|2178.35|2177.85|2178.85|2178.35|2178.85|2178.35|2177.73|2177.23|59
1647850500000|2022-03-21 08:15:00|2178.98|2178.48|2179.48|2178.98|2179.48|2178.98|2178.98|2178.48|41
1647850510000|2022-03-21 08:15:10|2179.73|2179.23|2179.23|2178.73|2179.73|2179.23|2178.98|2178.48|93
1647850520000|2022-03-21 08:15:20|2179.48|2178.98|2179.35|2178.85|2179.85|2179.35|2179.35|2178.85|275
1647850530000|2022-03-21 08:15:30|2179.23|2178.73|2179.48|2178.98|2179.48|2178.98|2178.98|2178.48|58
1647850540000|2022-03-21 08:15:40|2179.23|2178.73|2178.98|2178.48|2179.23|2178.73|2178.73|2178.23|80
1647850550000|2022-03-21 08:15:50|2179.1|2178.6|2178.48|2177.98|2179.1|2178.6|2178.48|2177.98|28
1647850560000|2022-03-21 08:16:00|2178.6|2178.1|2178.23|2177.73|2179.48|2178.98|2178.23|2177.73|59
1647850570000|2022-03-21 08:16:10|2178.35|2177.85|2177.48|2176.98|2178.35|2177.85|2177.48|2176.98|32
1647850580000|2022-03-21 08:16:20|2177.6|2177.1|2177.85|2177.35|2178.1|2177.6|2177.48|2176.98|42
1647850590000|2022-03-21 08:16:30|2177.73|2177.23|2178.98|2178.48|2178.98|2178.48|2177.73|2177.23|40
1647850600000|2022-03-21 08:16:40|2179.1|2178.6|2179.48|2178.98|2179.73|2179.23|2178.98|2178.48|37
1647850610000|2022-03-21 08:16:50|2179.6|2179.1|2180.23|2179.73|2180.48|2179.98|2179.6|2179.1|44
1647850620000|2022-03-21 08:17:00|2180.48|2179.98|2180.98|2180.48|2180.98|2180.48|2180.23|2179.73|190
1647850630000|2022-03-21 08:17:10|2181.23|2180.73|2180.6|2180.1|2181.35|2180.85|2180.48|2179.98|36
1647850640000|2022-03-21 08:17:20|2180.73|2180.23|2180.35|2179.85|2180.85|2180.35|2180.35|2179.85|37
1647850650000|2022-03-21 08:17:30|2180.6|2180.1|2180.23|2179.73|2180.73|2180.23|2179.98|2179.48|26
1647850660000|2022-03-21 08:17:40|2180.35|2179.85|2179.98|2179.48|2180.35|2179.85|2179.6|2179.1|17
1647850670000|2022-03-21 08:17:50|2180.1|2179.6|2179.98|2179.48|2180.1|2179.6|2179.48|2178.98|10
1647850680000|2022-03-21 08:18:00|2180.23|2179.73|2179.98|2179.48|2180.23|2179.73|2179.48|2178.98|39
1647850690000|2022-03-21 08:18:10|2180.1|2179.6|2179.98|2179.48|2180.1|2179.6|2179.73|2179.23|13
1647850700000|2022-03-21 08:18:20|2180.1|2179.6|2179.6|2179.1|2180.1|2179.6|2179.6|2179.1|15
1647850710000|2022-03-21 08:18:30|2179.73|2179.23|2179.98|2179.48|2179.98|2179.48|2179.48|2178.98|12
1647850720000|2022-03-21 08:18:40|2180.23|2179.73|2179.6|2179.1|2180.23|2179.73|2179.48|2178.98|47
1647850730000|2022-03-21 08:18:50|2179.48|2178.98|2179.6|2179.1|2179.73|2179.23|2179.23|2178.73|18
1647850740000|2022-03-21 08:19:00|2179.73|2179.23|2179.85|2179.35|2179.85|2179.35|2179.73|2179.23|17
1647850750000|2022-03-21 08:19:10|2179.73|2179.23|2179.98|2179.48|2179.98|2179.48|2179.23|2178.73|20
1647850760000|2022-03-21 08:19:20|2180.1|2179.6|2179.73|2179.23|2180.98|2180.48|2179.6|2179.1|35
1647850770000|2022-03-21 08:19:30|2179.85|2179.35|2181.1|2180.6|2181.23|2180.73|2179.85|2179.35|57
1647850780000|2022-03-21 08:19:40|2180.98|2180.48|2181.1|2180.6|2181.1|2180.6|2180.73|2180.23|19
1647850790000|2022-03-21 08:19:50|2181.23|2180.73|2180.98|2180.48|2181.23|2180.73|2180.98|2180.48|0
1647850800000|2022-03-21 08:20:00|2181.1|2180.6|2181.48|2180.98|2181.48|2180.98|2180.73|2180.23|33
1647850810000|2022-03-21 08:20:10|2181.6|2181.1|2181.6|2181.1|2182.23|2181.73|2181.48|2180.98|96
1647850820000|2022-03-21 08:20:20|2181.48|2180.98|2181.48|2180.98|2181.73|2181.23|2181.35|2180.85|14
1647850830000|2022-03-21 08:20:30|2181.6|2181.1|2180.48|2179.98|2181.73|2181.23|2180.48|2179.98|43
1647850840000|2022-03-21 08:20:40|2180.6|2180.1|2180.23|2179.73|2180.73|2180.23|2179.98|2179.48|119
1647850850000|2022-03-21 08:20:50|2179.98|2179.48|2179.98|2179.48|2180.35|2179.85|2179.73|2179.23|33
1647850860000|2022-03-21 08:21:00|2180.1|2179.6|2180.6|2180.1|2180.98|2180.48|2179.98|2179.48|29
1647850870000|2022-03-21 08:21:10|2180.48|2179.98|2179.73|2179.23|2180.6|2180.1|2179.23|2178.73|32
1647850880000|2022-03-21 08:21:20|2179.98|2179.48|2180.23|2179.73|2180.48|2179.98|2179.98|2179.48|24
1647850890000|2022-03-21 08:21:30|2180.35|2179.85|2180.23|2179.73|2180.6|2180.1|2179.98|2179.48|24
1647850900000|2022-03-21 08:21:40|2180.1|2179.6|2179.98|2179.48|2180.1|2179.6|2179.98|2179.48|3
1647850910000|2022-03-21 08:21:50|2180.23|2179.73|2181.1|2180.6|2181.23|2180.73|2180.23|2179.73|25
1647850920000|2022-03-21 08:22:00|2180.98|2180.48|2180.48|2179.98|2180.98|2180.48|2180.48|2179.98|12
1647850930000|2022-03-21 08:22:10|2180.6|2180.1|2179.73|2179.23|2180.98|2180.48|2179.73|2179.23|19
1647850940000|2022-03-21 08:22:20|2179.85|2179.35|2180.85|2180.35|2180.85|2180.35|2179.85|2179.35|31
1647850950000|2022-03-21 08:22:30|2180.98|2180.48|2181.35|2180.85|2181.35|2180.85|2180.23|2179.73|25
1647850960000|2022-03-21 08:22:40|2181.48|2180.98|2181.23|2180.73|2181.48|2180.98|2180.85|2180.35|21
1647850970000|2022-03-21 08:22:50|2181.35|2180.85|2180.98|2180.48|2181.48|2180.98|2180.73|2180.23|45
1647850980000|2022-03-21 08:23:00|2181.1|2180.6|2180.98|2180.48|2181.23|2180.73|2180.98|2180.48|14
1647850990000|2022-03-21 08:23:10|2181.1|2180.6|2180.48|2179.98|2181.23|2180.73|2180.35|2179.85|27
1647851000000|2022-03-21 08:23:20|2180.35|2179.85|2181.1|2180.6|2181.6|2181.1|2180.35|2179.85|45
1647851010000|2022-03-21 08:23:30|2180.73|2180.23|2180.73|2180.23|2181.1|2180.6|2180.73|2180.23|33
1647851020000|2022-03-21 08:23:40|2180.6|2180.1|2180.48|2179.98|2180.73|2180.23|2180.48|2179.98|14
1647851030000|2022-03-21 08:23:50|2180.35|2179.85|2180.85|2180.35|2180.85|2180.35|2179.73|2179.23|46
1647851040000|2022-03-21 08:24:00|2180.73|2180.23|2181.23|2180.73|2181.48|2180.98|2180.73|2180.23|23
1647851050000|2022-03-21 08:24:10|2180.85|2180.35|2180.73|2180.23|2181.23|2180.73|2180.73|2180.23|13
1647851060000|2022-03-21 08:24:20|2180.6|2180.1|2180.73|2180.23|2180.98|2180.48|2180.6|2180.1|8
1647851070000|2022-03-21 08:24:30|2180.85|2180.35|2180.48|2179.98|2180.98|2180.48|2180.48|2179.98|14
1647851080000|2022-03-21 08:24:40|2180.6|2180.1|2180.73|2180.23|2180.73|2180.23|2180.6|2180.1|27
1647851090000|2022-03-21 08:24:50|2180.85|2180.35|2180.73|2180.23|2180.98|2180.48|2180.6|2180.1|23
1647851100000|2022-03-21 08:25:00|2180.98|2180.48|2180.98|2180.48|2181.1|2180.6|2180.73|2180.23|21
1647851110000|2022-03-21 08:25:10|2180.73|2180.23|2180.85|2180.35|2180.98|2180.48|2180.23|2179.73|27
1647851120000|2022-03-21 08:25:20|2180.73|2180.23|2180.73|2180.23|2180.98|2180.48|2180.73|2180.23|4
1647851130000|2022-03-21 08:25:30|2180.98|2180.48|2180.23|2179.73|2180.98|2180.48|2179.73|2179.23|53
1647851140000|2022-03-21 08:25:40|2180.1|2179.6|2180.48|2179.98|2180.73|2180.23|2179.98|2179.48|18
1647851150000|2022-03-21 08:25:50|2180.6|2180.1|2180.73|2180.23|2180.73|2180.23|2180.6|2180.1|5
1647851160000|2022-03-21 08:26:00|2180.85|2180.35|2180.98|2180.48|2180.98|2180.48|2180.73|2180.23|16
1647851170000|2022-03-21 08:26:10|2180.85|2180.35|2180.73|2180.23|2180.85|2180.35|2180.48|2179.98|13
1647851180000|2022-03-21 08:26:20|2180.6|2180.1|2181.1|2180.6|2181.23|2180.73|2180.6|2180.1|22
1647851190000|2022-03-21 08:26:30|2181.23|2180.73|2180.85|2180.35|2181.48|2180.98|2180.35|2179.85|29
1647851200000|2022-03-21 08:26:40|2180.98|2180.48|2180.1|2179.6|2180.98|2180.48|2179.98|2179.48|25
1647851210000|2022-03-21 08:26:50|2179.98|2179.48|2180.85|2180.35|2180.85|2180.35|2179.98|2179.48|17
1647851220000|2022-03-21 08:27:00|2180.73|2180.23|2180.35|2179.85|2180.73|2180.23|2180.23|2179.73|11
1647851230000|2022-03-21 08:27:10|2180.23|2179.73|2180.23|2179.73|2180.48|2179.98|2180.23|2179.73|22
1647851240000|2022-03-21 08:27:20|2180.35|2179.85|2180.1|2179.6|2180.35|2179.85|2179.98|2179.48|44
1647851250000|2022-03-21 08:27:30|2180.23|2179.73|2180.35|2179.85|2180.98|2180.48|2180.23|2179.73|65
1647851260000|2022-03-21 08:27:40|2180.48|2179.98|2179.6|2179.1|2180.73|2180.23|2179.6|2179.1|87
1647851270000|2022-03-21 08:27:50|2179.73|2179.23|2179.73|2179.23|2179.73|2179.23|2179.35|2178.85|42
1647851280000|2022-03-21 08:28:00|2179.98|2179.48|2179.98|2179.48|2180.1|2179.6|2179.73|2179.23|56
1647851290000|2022-03-21 08:28:10|2179.85|2179.35|2179.48|2178.98|2179.85|2179.35|2179.48|2178.98|41
1647851300000|2022-03-21 08:28:20|2179.35|2178.85|2178.73|2178.23|2179.35|2178.85|2178.73|2178.23|74
1647851310000|2022-03-21 08:28:30|2178.98|2178.48|2178.98|2178.48|2179.1|2178.6|2178.85|2178.35|60
1647851320000|2022-03-21 08:28:40|2178.85|2178.35|2177.98|2177.48|2178.85|2178.35|2177.98|2177.48|61
1647851330000|2022-03-21 08:28:50|2178.23|2177.73|2177.73|2177.23|2178.23|2177.73|2177.48|2176.98|95
1647851340000|2022-03-21 08:29:00|2177.85|2177.35|2178.23|2177.73|2178.35|2177.85|2177.73|2177.23|155
1647851350000|2022-03-21 08:29:10|2178.1|2177.6|2177.85|2177.35|2178.1|2177.6|2177.48|2176.98|199
1647851360000|2022-03-21 08:29:20|2177.98|2177.48|2177.48|2176.98|2177.98|2177.48|2177.48|2176.98|53
1647851370000|2022-03-21 08:29:30|2177.6|2177.1|2177.48|2176.98|2177.6|2177.1|2177.35|2176.85|48
1647851380000|2022-03-21 08:29:40|2177.73|2177.23|2177.1|2176.6|2177.73|2177.23|2176.98|2176.48|121
1647851390000|2022-03-21 08:29:50|2177.23|2176.73|2177.1|2176.6|2177.23|2176.73|2176.98|2176.48|38
1647851400000|2022-03-21 08:30:00|2176.98|2176.48|2176.48|2175.98|2177.23|2176.73|2176.48|2175.98|62
1647851410000|2022-03-21 08:30:10|2176.6|2176.1|2177.48|2176.98|2177.73|2177.23|2176.6|2176.1|248
1647851420000|2022-03-21 08:30:20|2177.6|2177.1|2177.23|2176.73|2177.73|2177.23|2176.98|2176.48|122
1647851430000|2022-03-21 08:30:30|2177.35|2176.85|2176.98|2176.48|2177.48|2176.98|2176.98|2176.48|133
1647851440000|2022-03-21 08:30:40|||||||||20
1647851450000|2022-03-21 08:30:50|2176.85|2176.35|2177.23|2176.73|2177.48|2176.98|2176.85|2176.35|89
1647851460000|2022-03-21 08:31:00|2177.1|2176.6|2177.35|2176.85|2177.6|2177.1|2176.98|2176.48|139
1647851470000|2022-03-21 08:31:10|2177.48|2176.98|2176.98|2176.48|2177.48|2176.98|2176.73|2176.23|104
1647851480000|2022-03-21 08:31:20|2176.85|2176.35|2176.98|2176.48|2177.23|2176.73|2176.48|2175.98|147
1647851490000|2022-03-21 08:31:30|2177.1|2176.6|2176.98|2176.48|2177.23|2176.73|2176.85|2176.35|43
1647851500000|2022-03-21 08:31:40|2177.23|2176.73|2177.48|2176.98|2177.48|2176.98|2177.1|2176.6|82
1647851510000|2022-03-21 08:31:50|2177.98|2177.48|2177.48|2176.98|2177.98|2177.48|2177.48|2176.98|100
1647851520000|2022-03-21 08:32:00|2177.23|2176.73|2177.23|2176.73|2177.23|2176.73|2177.23|2176.73|56
1647851530000|2022-03-21 08:32:10|2177.1|2176.6|2177.98|2177.48|2178.1|2177.6|2177.1|2176.6|125
1647851540000|2022-03-21 08:32:20|2178.1|2177.6|2177.98|2177.48|2178.23|2177.73|2177.85|2177.35|40
1647851550000|2022-03-21 08:32:30|2177.85|2177.35|2178.23|2177.73|2178.23|2177.73|2177.73|2177.23|93
1647851560000|2022-03-21 08:32:40|2178.1|2177.6|2177.98|2177.48|2178.1|2177.6|2177.73|2177.23|88
1647851570000|2022-03-21 08:32:50|2177.85|2177.35|2178.23|2177.73|2178.23|2177.73|2177.73|2177.23|43
1647851580000|2022-03-21 08:33:00|2178.48|2177.98|2177.85|2177.35|2178.48|2177.98|2177.73|2177.23|48
1647851590000|2022-03-21 08:33:10|2177.98|2177.48|2177.48|2176.98|2177.98|2177.48|2177.48|2176.98|36
1647851600000|2022-03-21 08:33:20|2177.35|2176.85|2176.98|2176.48|2177.6|2177.1|2176.98|2176.48|78
1647851610000|2022-03-21 08:33:30|2176.85|2176.35|2177.6|2177.1|2177.6|2177.1|2176.73|2176.23|38
1647851620000|2022-03-21 08:33:40|2177.73|2177.23|2177.85|2177.35|2177.98|2177.48|2177.73|2177.23|21
1647851630000|2022-03-21 08:33:50|2177.73|2177.23|2177.85|2177.35|2177.98|2177.48|2177.73|2177.23|33
1647851640000|2022-03-21 08:34:00|2177.73|2177.23|2177.48|2176.98|2177.73|2177.23|2177.48|2176.98|25
1647851650000|2022-03-21 08:34:10|2177.35|2176.85|2177.48|2176.98|2177.48|2176.98|2177.1|2176.6|24
1647851660000|2022-03-21 08:34:20|2177.6|2177.1|2178.23|2177.73|2178.48|2177.98|2177.48|2176.98|81
1647851670000|2022-03-21 08:34:30|2178.1|2177.6|2177.98|2177.48|2178.23|2177.73|2177.98|2177.48|30
1647851680000|2022-03-21 08:34:40|2177.85|2177.35|2177.85|2177.35|2177.98|2177.48|2177.35|2176.85|66
1647851690000|2022-03-21 08:34:50|2177.73|2177.23|2177.48|2176.98|2177.73|2177.23|2177.48|2176.98|12
1647851700000|2022-03-21 08:35:00|2177.35|2176.85|2177.23|2176.73|2177.48|2176.98|2177.1|2176.6|52
1647851710000|2022-03-21 08:35:10|2177.35|2176.85|2177.85|2177.35|2177.85|2177.35|2177.35|2176.85|43
1647851720000|2022-03-21 08:35:20|2177.48|2176.98|2177.48|2176.98|2177.73|2177.23|2177.48|2176.98|79
1647851730000|2022-03-21 08:35:30|2177.6|2177.1|2178.73|2178.23|2178.98|2178.48|2177.6|2177.1|79
1647851740000|2022-03-21 08:35:40|2178.85|2178.35|2179.48|2178.98|2179.48|2178.98|2178.85|2178.35|67
1647851750000|2022-03-21 08:35:50|2179.35|2178.85|2179.73|2179.23|2179.73|2179.23|2179.23|2178.73|43
1647851760000|2022-03-21 08:36:00|2179.85|2179.35|2179.98|2179.48|2179.98|2179.48|2179.48|2178.98|45
1647851770000|2022-03-21 08:36:10|2179.85|2179.35|2180.1|2179.6|2180.48|2179.98|2179.85|2179.35|98
1647851780000|2022-03-21 08:36:20|2180.23|2179.73|2179.85|2179.35|2180.23|2179.73|2179.73|2179.23|68
1647851790000|2022-03-21 08:36:30|2179.73|2179.23|2179.98|2179.48|2179.98|2179.48|2179.35|2178.85|75
1647851800000|2022-03-21 08:36:40|2179.85|2179.35|2180.98|2180.48|2181.23|2180.73|2179.73|2179.23|35
1647851810000|2022-03-21 08:36:50|2181.1|2180.6|2180.98|2180.48|2181.48|2180.98|2180.98|2180.48|42
1647851820000|2022-03-21 08:37:00|2181.1|2180.6|2181.35|2180.85|2181.6|2181.1|2180.98|2180.48|39
1647851830000|2022-03-21 08:37:10|2181.23|2180.73|2181.35|2180.85|2181.48|2180.98|2181.23|2180.73|17
1647851840000|2022-03-21 08:37:20|2181.23|2180.73|2181.23|2180.73|2181.48|2180.98|2181.23|2180.73|36
1647851850000|2022-03-21 08:37:30|2181.35|2180.85|2181.98|2181.48|2181.98|2181.48|2181.23|2180.73|77
1647851860000|2022-03-21 08:37:40|2182.1|2181.6|2181.73|2181.23|2182.23|2181.73|2181.48|2180.98|163
1647851870000|2022-03-21 08:37:50|2181.6|2181.1|2182.1|2181.6|2182.23|2181.73|2181.35|2180.85|195
1647851880000|2022-03-21 08:38:00|2182.23|2181.73|2181.98|2181.48|2182.23|2181.73|2181.85|2181.35|50
1647851890000|2022-03-21 08:38:10|2181.85|2181.35|2181.98|2181.48|2182.48|2181.98|2181.85|2181.35|82
1647851900000|2022-03-21 08:38:20|2182.1|2181.6|2181.98|2181.48|2182.23|2181.73|2181.98|2181.48|32
1647851910000|2022-03-21 08:38:30|2182.1|2181.6|2181.98|2181.48|2182.1|2181.6|2181.98|2181.48|7
1647851920000|2022-03-21 08:38:40|2181.73|2181.23|2181.73|2181.23|2181.73|2181.23|2181.73|2181.23|19
1647851930000|2022-03-21 08:38:50|2181.48|2180.98|2181.23|2180.73|2181.48|2180.98|2181.23|2180.73|31
1647851940000|2022-03-21 08:39:00|2181.48|2180.98|2181.73|2181.23|2181.73|2181.23|2181.35|2180.85|70
1647851950000|2022-03-21 08:39:10|2181.85|2181.35|2181.98|2181.48|2181.98|2181.48|2181.85|2181.35|33
1647851960000|2022-03-21 08:39:20|2182.1|2181.6|2182.35|2181.85|2182.73|2182.23|2182.1|2181.6|84
1647851970000|2022-03-21 08:39:30|2182.48|2181.98|2182.98|2182.48|2182.98|2182.48|2182.23|2181.73|141
1647851980000|2022-03-21 08:39:40|2182.85|2182.35|2182.98|2182.48|2182.98|2182.48|2182.73|2182.23|10
1647851990000|2022-03-21 08:39:50|||||||||2
1647852000000|2022-03-21 08:40:00|2183.25|2182.75|2182.87|2182.37|2183.25|2182.75|2182.87|2182.37|53
1647852010000|2022-03-21 08:40:10|2183|2182.5|2183.25|2182.75|2183.25|2182.75|2182.62|2182.12|47
1647852020000|2022-03-21 08:40:20|2183.12|2182.62|2183|2182.5|2183.75|2183.25|2183|2182.5|87
1647852030000|2022-03-21 08:40:30|2183.25|2182.75|2183.25|2182.75|2183.25|2182.75|2183|2182.5|30
1647852040000|2022-03-21 08:40:40|2182.75|2182.25|2182.12|2181.62|2182.75|2182.25|2182.12|2181.62|71
1647852050000|2022-03-21 08:40:50|2182|2181.5|2181.87|2181.37|2182.12|2181.62|2181.75|2181.25|58
1647852060000|2022-03-21 08:41:00|2182|2181.5|2182.25|2181.75|2182.25|2181.75|2181.75|2181.25|42
1647852070000|2022-03-21 08:41:10|2182.37|2181.87|2182.25|2181.75|2182.37|2181.87|2182.25|2181.75|7
1647852080000|2022-03-21 08:41:20|2182.37|2181.87|2182.25|2181.75|2182.37|2181.87|2182.12|2181.62|70
1647852090000|2022-03-21 08:41:30|2182.37|2181.87|2181.25|2180.75|2182.5|2182|2181.12|2180.62|92
1647852100000|2022-03-21 08:41:40|2181.12|2180.62|2180.87|2180.37|2181.25|2180.75|2180.75|2180.25|95
1647852110000|2022-03-21 08:41:50|2181|2180.5|2180.5|2180|2181.25|2180.75|2180.5|2180|31
1647852120000|2022-03-21 08:42:00|2180.37|2179.87|2180|2179.5|2180.37|2179.87|2180|2179.5|34
1647852130000|2022-03-21 08:42:10|2179.87|2179.37|2179.87|2179.37|2180.25|2179.75|2179.75|2179.25|41
1647852140000|2022-03-21 08:42:20|2180|2179.5|2180|2179.5|2180.12|2179.62|2179.87|2179.37|51
1647852150000|2022-03-21 08:42:30|2180.12|2179.62|2179.87|2179.37|2180.25|2179.75|2179.87|2179.37|38
1647852160000|2022-03-21 08:42:40|2179.75|2179.25|2179.75|2179.25|2179.75|2179.25|2179.37|2178.87|41
1647852170000|2022-03-21 08:42:50|2179.62|2179.12|2179.5|2179|2179.62|2179.12|2179|2178.5|102
1647852180000|2022-03-21 08:43:00|2179.37|2178.87|2178.75|2178.25|2179.5|2179|2178.75|2178.25|41
1647852190000|2022-03-21 08:43:10|2178.87|2178.37|2178.25|2177.75|2178.87|2178.37|2178.25|2177.75|45
1647852200000|2022-03-21 08:43:20|2178.37|2177.87|2178.25|2177.75|2178.5|2178|2178|2177.5|77
1647852210000|2022-03-21 08:43:30|2178.12|2177.62|2177.75|2177.25|2178.12|2177.62|2177.62|2177.12|42
1647852220000|2022-03-21 08:43:40|2177.62|2177.12|2177.25|2176.75|2177.75|2177.25|2177.25|2176.75|20
1647852230000|2022-03-21 08:43:50|2177|2176.5|2177.5|2177|2177.5|2177|2177|2176.5|56
1647852240000|2022-03-21 08:44:00|2177.62|2177.12|2177.5|2177|2177.87|2177.37|2177.5|2177|43
1647852250000|2022-03-21 08:44:10|2177.37|2176.87|2177.75|2177.25|2177.75|2177.25|2177.25|2176.75|57
1647852260000|2022-03-21 08:44:20|2178|2177.5|2178|2177.5|2178|2177.5|2177.87|2177.37|8
1647852270000|2022-03-21 08:44:30|2178.25|2177.75|2177.75|2177.25|2178.25|2177.75|2177.75|2177.25|42
1647852280000|2022-03-21 08:44:40|2177.87|2177.37|2178|2177.5|2178.12|2177.62|2177.75|2177.25|29
1647852290000|2022-03-21 08:44:50|2177.75|2177.25|2177.75|2177.25|2178.12|2177.62|2177.75|2177.25|68
1647852300000|2022-03-21 08:45:00|2177.87|2177.37|2178.62|2178.12|2178.75|2178.25|2177.75|2177.25|117
1647852310000|2022-03-21 08:45:10|2178.5|2178|2178.37|2177.87|2178.62|2178.12|2178.25|2177.75|53
1647852320000|2022-03-21 08:45:20|2178.25|2177.75|2178.25|2177.75|2178.5|2178|2178.25|2177.75|59
1647852330000|2022-03-21 08:45:30|2178.37|2177.87|2179|2178.5|2179|2178.5|2178.37|2177.87|45
1647852340000|2022-03-21 08:45:40|2179.12|2178.62|2180|2179.5|2180|2179.5|2179.12|2178.62|65
1647852350000|2022-03-21 08:45:50|2179.5|2179|2179.5|2179|2179.5|2179|2179.25|2178.75|56
1647852360000|2022-03-21 08:46:00|2179.25|2178.75|2179.25|2178.75|2179.5|2179|2179.25|2178.75|30
1647852370000|2022-03-21 08:46:10|2179.12|2178.62|2179.87|2179.37|2180|2179.5|2179.12|2178.62|62
1647852380000|2022-03-21 08:46:20|2179.75|2179.25|2179.75|2179.25|2179.75|2179.25|2179.5|2179|47
1647852390000|2022-03-21 08:46:30|2179.62|2179.12|2179.75|2179.25|2180|2179.5|2179.62|2179.12|18
1647852400000|2022-03-21 08:46:40|2179.87|2179.37|2179.87|2179.37|2180|2179.5|2179.75|2179.25|29
1647852410000|2022-03-21 08:46:50|2180|2179.5|2179.75|2179.25|2180|2179.5|2179.75|2179.25|50
1647852420000|2022-03-21 08:47:00|2179.62|2179.12|2179.62|2179.12|2179.75|2179.25|2179.5|2179|45
1647852430000|2022-03-21 08:47:10|2179.75|2179.25|2179.87|2179.37|2180|2179.5|2179.75|2179.25|5
1647852440000|2022-03-21 08:47:20|2180|2179.5|2180|2179.5|2180|2179.5|2179.87|2179.37|7
1647852450000|2022-03-21 08:47:30|2179.25|2178.75|2178.75|2178.25|2179.37|2178.87|2178.75|2178.25|88
1647852460000|2022-03-21 08:47:40|2178.62|2178.12|2178.75|2178.25|2178.75|2178.25|2178.62|2178.12|17
1647852470000|2022-03-21 08:47:50|2178.5|2178|2177.5|2177|2178.5|2178|2177.5|2177|69
1647852480000|2022-03-21 08:48:00|2177.37|2176.87|2177.62|2177.12|2178|2177.5|2177.37|2176.87|93
1647852490000|2022-03-21 08:48:10|2177.75|2177.25|2178|2177.5|2178|2177.5|2177.62|2177.12|44
1647852500000|2022-03-21 08:48:20|2178.12|2177.62|2178.5|2178|2178.75|2178.25|2178.12|2177.62|66
1647852510000|2022-03-21 08:48:30|2178.25|2177.75|2178.25|2177.75|2178.25|2177.75|2178.25|2177.75|17
1647852520000|2022-03-21 08:48:40|2178|2177.5|2177.75|2177.25|2178|2177.5|2177.5|2177|39
1647852530000|2022-03-21 08:48:50|2177.62|2177.12|2178|2177.5|2178.25|2177.75|2177.62|2177.12|76
1647852540000|2022-03-21 08:49:00|2177.87|2177.37|2177.75|2177.25|2178|2177.5|2177.75|2177.25|26
1647852550000|2022-03-21 08:49:10|2177.5|2177|2177.75|2177.25|2178|2177.5|2177.5|2177|29
1647852560000|2022-03-21 08:49:20|2177.87|2177.37|2177.75|2177.25|2178|2177.5|2177.75|2177.25|83
1647852570000|2022-03-21 08:49:30|2178|2177.5|2178.12|2177.62|2178.25|2177.75|2178|2177.5|41
1647852580000|2022-03-21 08:49:40|2178.25|2177.75|2178|2177.5|2178.25|2177.75|2178|2177.5|30
1647852590000|2022-03-21 08:49:50|2177.75|2177.25|2177.75|2177.25|2177.75|2177.25|2177.75|2177.25|10
1647852600000|2022-03-21 08:50:00|2177.87|2177.37|2178|2177.5|2178|2177.5|2177.87|2177.37|30
1647852610000|2022-03-21 08:50:10|2177.87|2177.37|2178|2177.5|2178|2177.5|2177.75|2177.25|157
1647852620000|2022-03-21 08:50:20|2177.87|2177.37|2177.5|2177|2178|2177.5|2177.5|2177|66
1647852630000|2022-03-21 08:50:30|2177.75|2177.25|2178|2177.5|2178|2177.5|2177.75|2177.25|18
1647852640000|2022-03-21 08:50:40|2178.25|2177.75|2177.75|2177.25|2178.25|2177.75|2177.75|2177.25|37
1647852650000|2022-03-21 08:50:50|2177.87|2177.37|2178|2177.5|2178|2177.5|2177.87|2177.37|12
1647852660000|2022-03-21 08:51:00|2177.87|2177.37|2178|2177.5|2178|2177.5|2177.87|2177.37|14
1647852670000|2022-03-21 08:51:10|2177.87|2177.37|2177.5|2177|2177.87|2177.37|2177.37|2176.87|41
1647852680000|2022-03-21 08:51:20|2177.37|2176.87|2176.5|2176|2177.37|2176.87|2176.5|2176|74
1647852690000|2022-03-21 08:51:30|2176.62|2176.12|2176.12|2175.62|2176.62|2176.12|2175.75|2175.25|67
1647852700000|2022-03-21 08:51:40|2176|2175.5|2176.25|2175.75|2176.5|2176|2176|2175.5|47
1647852710000|2022-03-21 08:51:50|2176.37|2175.87|2176.12|2175.62|2176.37|2175.87|2176|2175.5|45
1647852720000|2022-03-21 08:52:00|2176.25|2175.75|2175.5|2175|2176.25|2175.75|2175.5|2175|48
1647852730000|2022-03-21 08:52:10|2175.25|2174.75|2175.75|2175.25|2175.75|2175.25|2175.25|2174.75|68
1647852740000|2022-03-21 08:52:20|2175.62|2175.12|2175.25|2174.75|2175.62|2175.12|2175.25|2174.75|57
1647852750000|2022-03-21 08:52:30|2175.37|2174.87|2175|2174.5|2175.37|2174.87|2175|2174.5|69
1647852760000|2022-03-21 08:52:40|2174.87|2174.37|2174.75|2174.25|2175|2174.5|2174.75|2174.25|17
1647852770000|2022-03-21 08:52:50|2174.5|2174|2174.5|2174|2174.62|2174.12|2174.5|2174|28
1647852780000|2022-03-21 08:53:00|2174.37|2173.87|2174.12|2173.62|2174.37|2173.87|2174|2173.5|115
1647852790000|2022-03-21 08:53:10|2174|2173.5|2174.25|2173.75|2174.25|2173.75|2174|2173.5|18
1647852800000|2022-03-21 08:53:20|2174.37|2173.87|2174.37|2173.87|2174.5|2174|2174.25|2173.75|18
1647852810000|2022-03-21 08:53:30|2174.25|2173.75|2174.5|2174|2174.5|2174|2174.25|2173.75|17
1647852820000|2022-03-21 08:53:40|2174.62|2174.12|2174.25|2173.75|2174.62|2174.12|2174.25|2173.75|35
1647852830000|2022-03-21 08:53:50|2174.37|2173.87|2174|2173.5|2174.37|2173.87|2173.75|2173.25|45
1647852840000|2022-03-21 08:54:00|2173.87|2173.37|2173.37|2172.87|2174.12|2173.62|2173.37|2172.87|93
1647852850000|2022-03-21 08:54:10|2173.5|2173|2172.75|2172.25|2173.5|2173|2172.75|2172.25|40
1647852860000|2022-03-21 08:54:20|2172.87|2172.37|2173.25|2172.75|2173.25|2172.75|2172.75|2172.25|67
1647852870000|2022-03-21 08:54:30|2173.37|2172.87|2174|2173.5|2174|2173.5|2173.25|2172.75|57
1647852880000|2022-03-21 08:54:40|2174.12|2173.62|2173.87|2173.37|2174.25|2173.75|2173.87|2173.37|37
1647852890000|2022-03-21 08:54:50|2173.75|2173.25|2173.75|2173.25|2173.75|2173.25|2173.5|2173|37
1647852900000|2022-03-21 08:55:00|2173.87|2173.37|2174.25|2173.75|2174.25|2173.75|2173.87|2173.37|31
1647852910000|2022-03-21 08:55:10|2174.12|2173.62|2174.25|2173.75|2174.25|2173.75|2173.87|2173.37|150
1647852920000|2022-03-21 08:55:20|2174.12|2173.62|2174.12|2173.62|2174.25|2173.75|2174.12|2173.62|37
1647852930000|2022-03-21 08:55:30|2174.25|2173.75|2174.5|2174|2174.75|2174.25|2174.12|2173.62|34
1647852940000|2022-03-21 08:55:40|2174.37|2173.87|2174.5|2174|2174.5|2174|2174.25|2173.75|51
1647852950000|2022-03-21 08:55:50|2174.37|2173.87|2175|2174.5|2175|2174.5|2174.25|2173.75|10
1647852960000|2022-03-21 08:56:00|2175.25|2174.75|2176.12|2175.62|2176.25|2175.75|2175.25|2174.75|95
1647852970000|2022-03-21 08:56:10|2176.25|2175.75|2175|2174.5|2176.25|2175.75|2175|2174.5|30
1647852980000|2022-03-21 08:56:20|2175.12|2174.62|2175.5|2175|2175.5|2175|2174.87|2174.37|72
1647852990000|2022-03-21 08:56:30|2175.37|2174.87|2174.75|2174.25|2175.37|2174.87|2174.75|2174.25|11
1647853000000|2022-03-21 08:56:40|2174.87|2174.37|2175|2174.5|2175|2174.5|2174.75|2174.25|31
1647853010000|2022-03-21 08:56:50|2174.87|2174.37|2175|2174.5|2175|2174.5|2174.75|2174.25|15
1647853020000|2022-03-21 08:57:00|||||||||57
1647853030000|2022-03-21 08:57:10|2174.87|2174.37|2175|2174.5|2175.37|2174.87|2174.87|2174.37|110
1647853040000|2022-03-21 08:57:20|2175.12|2174.62|2175|2174.5|2175.12|2174.62|2175|2174.5|47
1647853050000|2022-03-21 08:57:30|2174.87|2174.37|2175|2174.5|2175.25|2174.75|2174.75|2174.25|26
1647853060000|2022-03-21 08:57:40|2174.87|2174.37|2174.75|2174.25|2175|2174.5|2174.75|2174.25|17
1647853070000|2022-03-21 08:57:50|2174.87|2174.37|2175|2174.5|2175|2174.5|2174.87|2174.37|9
1647853080000|2022-03-21 08:58:00|2175.12|2174.62|2175.12|2174.62|2175.5|2175|2175|2174.5|53
1647853090000|2022-03-21 08:58:10|2175.25|2174.75|2175.37|2174.87|2175.5|2175|2175.25|2174.75|18
1647853100000|2022-03-21 08:58:20|2175.5|2175|2176|2175.5|2176|2175.5|2175.37|2174.87|32
1647853110000|2022-03-21 08:58:30|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.25|2175.75|68
1647853120000|2022-03-21 08:58:40|2176.62|2176.12|2176.75|2176.25|2176.75|2176.25|2176.5|2176|27
1647853130000|2022-03-21 08:58:50|2176.62|2176.12|2176.5|2176|2176.87|2176.37|2176.5|2176|47
1647853140000|2022-03-21 08:59:00|2176.37|2175.87|2176|2175.5|2176.37|2175.87|2175.87|2175.37|23
1647853150000|2022-03-21 08:59:10|2176.5|2176|2176.25|2175.75|2176.5|2176|2176.25|2175.75|40
1647853160000|2022-03-21 08:59:20|||||||||2
1647853170000|2022-03-21 08:59:30|2176.37|2175.87|2176|2175.5|2176.5|2176|2176|2175.5|74
1647853180000|2022-03-21 08:59:40|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|22
1647853190000|2022-03-21 08:59:50|2176|2175.5|2176|2175.5|2176|2175.5|2175.75|2175.25|26
1647853200000|2022-03-21 09:00:00|2176.12|2175.62|2176.25|2175.75|2176.37|2175.87|2176.12|2175.62|40
1647853210000|2022-03-21 09:00:10|2176.37|2175.87|2176.25|2175.75|2176.75|2176.25|2176.25|2175.75|62
1647853220000|2022-03-21 09:00:20|2176.12|2175.62|2176.25|2175.75|2176.37|2175.87|2176.12|2175.62|69
1647853230000|2022-03-21 09:00:30|2176.37|2175.87|2176.37|2175.87|2176.5|2176|2176.25|2175.75|36
1647853240000|2022-03-21 09:00:40|2176.25|2175.75|2176.25|2175.75|2176.37|2175.87|2176|2175.5|16
1647853250000|2022-03-21 09:00:50|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.25|2175.75|64
1647853260000|2022-03-21 09:01:00|2176.75|2176.25|2177|2176.5|2177.37|2176.87|2176.75|2176.25|33
1647853270000|2022-03-21 09:01:10|2176.75|2176.25|2176.5|2176|2176.75|2176.25|2176.5|2176|13
1647853280000|2022-03-21 09:01:20|2176.75|2176.25|2176.5|2176|2176.75|2176.25|2176.5|2176|29
1647853290000|2022-03-21 09:01:30|2176.62|2176.12|2176.75|2176.25|2176.75|2176.25|2176.62|2176.12|6
1647853300000|2022-03-21 09:01:40|2176.62|2176.12|2176.25|2175.75|2176.62|2176.12|2176|2175.5|99
1647853310000|2022-03-21 09:01:50|2176|2175.5|2175.87|2175.37|2176.12|2175.62|2175.75|2175.25|59
1647853320000|2022-03-21 09:02:00|2176|2175.5|2175.75|2175.25|2176|2175.5|2175.75|2175.25|38
1647853330000|2022-03-21 09:02:10|2175.62|2175.12|2175.5|2175|2175.75|2175.25|2175.5|2175|15
1647853340000|2022-03-21 09:02:20|2175.62|2175.12|2176|2175.5|2176.12|2175.62|2175.62|2175.12|88
1647853350000|2022-03-21 09:02:30|2175.87|2175.37|2175.87|2175.37|2176|2175.5|2175.87|2175.37|30
1647853360000|2022-03-21 09:02:40|2175.75|2175.25|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|0
1647853370000|2022-03-21 09:02:50|2175.5|2175|2175.25|2174.75|2175.5|2175|2175.25|2174.75|45
1647853380000|2022-03-21 09:03:00|2175.37|2174.87|2174.75|2174.25|2175.37|2174.87|2174.75|2174.25|25
1647853390000|2022-03-21 09:03:10|2174.62|2174.12|2174.62|2174.12|2174.75|2174.25|2174.5|2174|10
1647853400000|2022-03-21 09:03:20|2174.75|2174.25|2175|2174.5|2175.25|2174.75|2174.75|2174.25|21
1647853410000|2022-03-21 09:03:30|2174.75|2174.25|2174.75|2174.25|2175|2174.5|2174.75|2174.25|24
1647853420000|2022-03-21 09:03:40|2174.87|2174.37|2174.5|2174|2174.87|2174.37|2174.5|2174|11
1647853430000|2022-03-21 09:03:50|2174.37|2173.87|2174.37|2173.87|2174.5|2174|2174.25|2173.75|22
1647853440000|2022-03-21 09:04:00|2174.5|2174|2174.25|2173.75|2174.5|2174|2174.25|2173.75|19
1647853450000|2022-03-21 09:04:10|2174.37|2173.87|2174.62|2174.12|2174.75|2174.25|2174.25|2173.75|15
1647853460000|2022-03-21 09:04:20|2174.75|2174.25|2175.12|2174.62|2175.25|2174.75|2174.5|2174|18
1647853470000|2022-03-21 09:04:30|2175|2174.5|2174.75|2174.25|2175|2174.5|2174.75|2174.25|14
1647853480000|2022-03-21 09:04:40|2174.5|2174|2174.75|2174.25|2174.87|2174.37|2174.5|2174|25
1647853500000|2022-03-21 09:05:00|2174.62|2174.12|2170.5|2170|2174.62|2174.12|2170.25|2169.75|625
1647853510000|2022-03-21 09:05:10|2171|2170.5|2173.62|2173.12|2174.75|2174.25|2170.75|2170.25|393
1647853520000|2022-03-21 09:05:20|2173.5|2173|2172.37|2171.87|2173.5|2173|2171.75|2171.25|220
1647853530000|2022-03-21 09:05:30|2172.5|2172|2172|2171.5|2172.5|2172|2171.75|2171.25|126
1647853540000|2022-03-21 09:05:40|2171.87|2171.37|2171.25|2170.75|2172|2171.5|2171.25|2170.75|250
1647853550000|2022-03-21 09:05:50|2171.12|2170.62|2170.75|2170.25|2171.5|2171|2170.37|2169.87|124
1647853560000|2022-03-21 09:06:00|2171|2170.5|2171.75|2171.25|2171.75|2171.25|2170.75|2170.25|61
1647853570000|2022-03-21 09:06:10|2171.87|2171.37|2172.87|2172.37|2173|2172.5|2171.75|2171.25|47
1647853580000|2022-03-21 09:06:20|2173|2172.5|2172.75|2172.25|2173.25|2172.75|2172.25|2171.75|42
1647853590000|2022-03-21 09:06:30|2173|2172.5|2172.75|2172.25|2173.12|2172.62|2172.75|2172.25|31
1647853600000|2022-03-21 09:06:40|2172.37|2171.87|2173.5|2173|2173.62|2173.12|2172.37|2171.87|47
1647853610000|2022-03-21 09:06:50|2173.37|2172.87|2173.25|2172.75|2173.5|2173|2173.12|2172.62|16
1647853620000|2022-03-21 09:07:00|2173.37|2172.87|2173.25|2172.75|2173.87|2173.37|2173.12|2172.62|45
1647853630000|2022-03-21 09:07:10|2173.37|2172.87|2173.12|2172.62|2173.5|2173|2173|2172.5|4
1647853640000|2022-03-21 09:07:20|2173.25|2172.75|2172.5|2172|2173.25|2172.75|2172.37|2171.87|19
1647853650000|2022-03-21 09:07:30|2172.37|2171.87|2173.12|2172.62|2173.25|2172.75|2172.25|2171.75|68
1647853660000|2022-03-21 09:07:40|2173.25|2172.75|2173.5|2173|2173.75|2173.25|2173.25|2172.75|30
1647853670000|2022-03-21 09:07:50|2173.37|2172.87|2174.12|2173.62|2174.25|2173.75|2173.37|2172.87|10
1647853680000|2022-03-21 09:08:00|2174.25|2173.75|2174|2173.5|2174.37|2173.87|2174|2173.5|43
1647853690000|2022-03-21 09:08:10|2174.12|2173.62|2174.37|2173.87|2174.87|2174.37|2174.12|2173.62|46
1647853700000|2022-03-21 09:08:20|2174.25|2173.75|2174.75|2174.25|2174.75|2174.25|2174.25|2173.75|86
1647853710000|2022-03-21 09:08:30|2175|2174.5|2175.12|2174.62|2175.25|2174.75|2175|2174.5|45
1647853720000|2022-03-21 09:08:40|2175|2174.5|2175.25|2174.75|2175.25|2174.75|2174.62|2174.12|29
1647853730000|2022-03-21 09:08:50|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.5|2175|28
1647853740000|2022-03-21 09:09:00|2175.37|2174.87|2175.5|2175|2175.5|2175|2175.25|2174.75|70
1647853750000|2022-03-21 09:09:10|2175.75|2175.25|2175.5|2175|2175.75|2175.25|2175.37|2174.87|33
1647853760000|2022-03-21 09:09:20|2175.62|2175.12|2175.25|2174.75|2175.62|2175.12|2175.25|2174.75|20
1647853770000|2022-03-21 09:09:30|2175.5|2175|2175.12|2174.62|2175.75|2175.25|2175.12|2174.62|32
1647853780000|2022-03-21 09:09:40|2175|2174.5|2174.25|2173.75|2175|2174.5|2174.12|2173.62|49
1647853790000|2022-03-21 09:09:50|2174.12|2173.62|2174|2173.5|2174.12|2173.62|2173.62|2173.12|47
1647853800000|2022-03-21 09:10:00|2174.12|2173.62|2174.37|2173.87|2174.75|2174.25|2174.12|2173.62|9
1647853810000|2022-03-21 09:10:10|2174.5|2174|2175.12|2174.62|2175.25|2174.75|2174|2173.5|90
1647853820000|2022-03-21 09:10:20|2175.25|2174.75|2175.25|2174.75|2175.5|2175|2175|2174.5|17
1647853830000|2022-03-21 09:10:30|2175.12|2174.62|2174.87|2174.37|2175.12|2174.62|2174.87|2174.37|6
1647853840000|2022-03-21 09:10:40|2175|2174.5|2176.25|2175.75|2176.37|2175.87|2175|2174.5|187
1647853850000|2022-03-21 09:10:50|2176.12|2175.62|2176|2175.5|2176.25|2175.75|2175.75|2175.25|19
1647853860000|2022-03-21 09:11:00|2175.87|2175.37|2175.87|2175.37|2176|2175.5|2175.75|2175.25|11
1647853870000|2022-03-21 09:11:10|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|2175.25|2174.75|22
1647853880000|2022-03-21 09:11:20|2175.62|2175.12|2175.62|2175.12|2175.62|2175.12|2175.5|2175|10
1647853890000|2022-03-21 09:11:30|2175.75|2175.25|2175.87|2175.37|2176|2175.5|2175.62|2175.12|18
1647853900000|2022-03-21 09:11:40|2175.75|2175.25|2176.12|2175.62|2176.12|2175.62|2175.75|2175.25|11
1647853910000|2022-03-21 09:11:50|2176.25|2175.75|2176.25|2175.75|2176.37|2175.87|2176|2175.5|17
1647853920000|2022-03-21 09:12:00|2176.12|2175.62|2176|2175.5|2176.12|2175.62|2176|2175.5|6
1647853930000|2022-03-21 09:12:10|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.75|2175.25|16
1647853940000|2022-03-21 09:12:20|2175.87|2175.37|2176.12|2175.62|2176.25|2175.75|2175.5|2175|46
1647853950000|2022-03-21 09:12:30|2176.25|2175.75|2176.12|2175.62|2176.5|2176|2176|2175.5|14
1647853960000|2022-03-21 09:12:40|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|2176|2175.5|2
1647853970000|2022-03-21 09:12:50|2176.37|2175.87|2176.25|2175.75|2176.75|2176.25|2176.12|2175.62|23
1647853980000|2022-03-21 09:13:00|2176|2175.5|2176|2175.5|2176.25|2175.75|2176|2175.5|6
1647853990000|2022-03-21 09:13:10|2176.12|2175.62|2176.12|2175.62|2176.25|2175.75|2175.87|2175.37|27
1647854000000|2022-03-21 09:13:20|2176|2175.5|2176.12|2175.62|2176.25|2175.75|2176|2175.5|6
1647854010000|2022-03-21 09:13:30|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|1
1647854020000|2022-03-21 09:13:40|2176.37|2175.87|2176.37|2175.87|2176.5|2176|2176.37|2175.87|11
1647854030000|2022-03-21 09:13:50|2176.5|2176|2176.25|2175.75|2176.75|2176.25|2176.25|2175.75|23
1647854040000|2022-03-21 09:14:00|2176.12|2175.62|2176.5|2176|2176.5|2176|2176.12|2175.62|15
1647854050000|2022-03-21 09:14:10|2176.37|2175.87|2176|2175.5|2176.5|2176|2176|2175.5|4
1647854060000|2022-03-21 09:14:20|2175.75|2175.25|2175.5|2175|2175.75|2175.25|2175.5|2175|14
1647854070000|2022-03-21 09:14:30|2175.37|2174.87|2175|2174.5|2175.5|2175|2175|2174.5|47
1647854080000|2022-03-21 09:14:40|2174.75|2174.25|2175|2174.5|2175|2174.5|2174.75|2174.25|70
1647854090000|2022-03-21 09:14:50|2175.25|2174.75|2175.62|2175.12|2175.75|2175.25|2175.25|2174.75|44
1647854100000|2022-03-21 09:15:00|2175.75|2175.25|2175.25|2174.75|2176|2175.5|2175.25|2174.75|84
1647854110000|2022-03-21 09:15:10|2175.5|2175|2174.75|2174.25|2175.5|2175|2174.75|2174.25|34
1647854120000|2022-03-21 09:15:20|2174.62|2174.12|2174.37|2173.87|2174.75|2174.25|2174.25|2173.75|30
1647854130000|2022-03-21 09:15:30|2174.25|2173.75|2174.25|2173.75|2174.37|2173.87|2174|2173.5|26
1647854140000|2022-03-21 09:15:40|2174.37|2173.87|2174.62|2174.12|2174.75|2174.25|2174.37|2173.87|8
1647854150000|2022-03-21 09:15:50|2174.5|2174|2174.75|2174.25|2175|2174.5|2174.5|2174|17
1647854160000|2022-03-21 09:16:00|2174.87|2174.37|2175.25|2174.75|2175.25|2174.75|2174.87|2174.37|4
1647854170000|2022-03-21 09:16:10|2175.12|2174.62|2175.75|2175.25|2175.75|2175.25|2175|2174.5|20
1647854180000|2022-03-21 09:16:20|2175.62|2175.12|2175.75|2175.25|2176|2175.5|2175.62|2175.12|12
1647854190000|2022-03-21 09:16:30|2175.87|2175.37|2176|2175.5|2176.25|2175.75|2175.75|2175.25|9
1647854200000|2022-03-21 09:16:40|2175.75|2175.25|2176|2175.5|2176|2175.5|2175.75|2175.25|12
1647854210000|2022-03-21 09:16:50|2175.87|2175.37|2176.25|2175.75|2176.5|2176|2175.5|2175|49
1647854220000|2022-03-21 09:17:00|2176.37|2175.87|2176.5|2176|2176.75|2176.25|2176.37|2175.87|12
1647854230000|2022-03-21 09:17:10|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.12|2175.62|0
1647854240000|2022-03-21 09:17:20|2176.12|2175.62|2176|2175.5|2176.5|2176|2176|2175.5|27
1647854250000|2022-03-21 09:17:30|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|8
1647854260000|2022-03-21 09:17:40|2176.12|2175.62|2176.12|2175.62|2176.25|2175.75|2176|2175.5|51
1647854270000|2022-03-21 09:17:50|2176|2175.5|2176.37|2175.87|2176.37|2175.87|2176|2175.5|17
1647854280000|2022-03-21 09:18:00|2176.5|2176|2176.5|2176|2176.5|2176|2176|2175.5|16
1647854290000|2022-03-21 09:18:10|2176.62|2176.12|2176.25|2175.75|2176.62|2176.12|2176.12|2175.62|28
1647854300000|2022-03-21 09:18:20|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2175.87|2175.37|39
1647854310000|2022-03-21 09:18:30|2176.12|2175.62|2176.12|2175.62|2176.25|2175.75|2176.12|2175.62|8
1647854320000|2022-03-21 09:18:40|2176|2175.5|2176|2175.5|2176|2175.5|2176|2175.5|1
1647854330000|2022-03-21 09:18:50|2175.87|2175.37|2176.87|2176.37|2176.87|2176.37|2175.87|2175.37|31
1647854340000|2022-03-21 09:19:00|2177|2176.5|2177.25|2176.75|2177.25|2176.75|2176.87|2176.37|22
1647854350000|2022-03-21 09:19:10|2177.12|2176.62|2176.75|2176.25|2177.37|2176.87|2176.75|2176.25|18
1647854360000|2022-03-21 09:19:20|2176.62|2176.12|2176.12|2175.62|2176.62|2176.12|2176.12|2175.62|51
1647854370000|2022-03-21 09:19:30|2176|2175.5|2176.25|2175.75|2176.25|2175.75|2175.75|2175.25|26
1647854380000|2022-03-21 09:19:40|2176.37|2175.87|2176.62|2176.12|2176.75|2176.25|2176.37|2175.87|1
1647854390000|2022-03-21 09:19:50|2176.75|2176.25|2176.75|2176.25|2176.75|2176.25|2176.62|2176.12|0
1647854400000|2022-03-21 09:20:00|2177|2176.5|2177.5|2177|2177.5|2177|2177|2176.5|38
1647854410000|2022-03-21 09:20:10|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.62|2177.12|33
1647854420000|2022-03-21 09:20:20|2177.62|2177.12|2177.12|2176.62|2177.62|2177.12|2177.12|2176.62|20
1647854430000|2022-03-21 09:20:30|2177|2176.5|2176.75|2176.25|2177|2176.5|2176.75|2176.25|7
1647854440000|2022-03-21 09:20:40|2176.5|2176|2176.12|2175.62|2176.5|2176|2176|2175.5|30
1647854450000|2022-03-21 09:20:50|2176.25|2175.75|2176.25|2175.75|2176.37|2175.87|2176|2175.5|17
1647854460000|2022-03-21 09:21:00|2176.75|2176.25|2176.5|2176|2176.75|2176.25|2176.5|2176|6
1647854470000|2022-03-21 09:21:10|2176.62|2176.12|2176.25|2175.75|2176.75|2176.25|2176.25|2175.75|13
1647854480000|2022-03-21 09:21:20|2176.37|2175.87|2176.62|2176.12|2176.75|2176.25|2176.37|2175.87|14
1647854490000|2022-03-21 09:21:30|2176.75|2176.25|2176.75|2176.25|2176.75|2176.25|2176.5|2176|10
1647854500000|2022-03-21 09:21:40|2176.62|2176.12|2176.25|2175.75|2176.62|2176.12|2176.25|2175.75|15
1647854510000|2022-03-21 09:21:50|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|11
1647854520000|2022-03-21 09:22:00|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.37|2175.87|10
1647854530000|2022-03-21 09:22:10|2176.37|2175.87|2176.62|2176.12|2176.75|2176.25|2176.12|2175.62|52
1647854540000|2022-03-21 09:22:20|2176.5|2176|2176.75|2176.25|2176.75|2176.25|2176.37|2175.87|11
1647854550000|2022-03-21 09:22:30|2177|2176.5|2177.12|2176.62|2177.25|2176.75|2177|2176.5|13
1647854560000|2022-03-21 09:22:40|2177|2176.5|2176.75|2176.25|2177.12|2176.62|2176.75|2176.25|18
1647854570000|2022-03-21 09:22:50|2176.62|2176.12|2176.62|2176.12|2176.75|2176.25|2176.62|2176.12|8
1647854580000|2022-03-21 09:23:00|2176.5|2176|2177|2176.5|2177|2176.5|2176.5|2176|16
1647854590000|2022-03-21 09:23:10|2176.87|2176.37|2177.37|2176.87|2177.5|2177|2176.87|2176.37|19
1647854600000|2022-03-21 09:23:20|2177.5|2177|2177|2176.5|2177.75|2177.25|2177|2176.5|22
1647854610000|2022-03-21 09:23:30|2176.87|2176.37|2177.5|2177|2177.5|2177|2176.87|2176.37|20
1647854620000|2022-03-21 09:23:40|2177.62|2177.12|2177.62|2177.12|2177.75|2177.25|2177.5|2177|4
1647854630000|2022-03-21 09:23:50|2177.5|2177|2177.5|2177|2177.62|2177.12|2177.37|2176.87|7
1647854640000|2022-03-21 09:24:00|2177.62|2177.12|2178.25|2177.75|2178.25|2177.75|2177.62|2177.12|26
1647854650000|2022-03-21 09:24:10|2178.12|2177.62|2178|2177.5|2178.12|2177.62|2177.75|2177.25|31
1647854660000|2022-03-21 09:24:20|2177.87|2177.37|2177.87|2177.37|2178|2177.5|2177.87|2177.37|1
1647854670000|2022-03-21 09:24:30|2177.75|2177.25|2177.12|2176.62|2177.75|2177.25|2177.12|2176.62|48
1647854680000|2022-03-21 09:24:40|2177|2176.5|2177.25|2176.75|2177.25|2176.75|2176.87|2176.37|23
1647854690000|2022-03-21 09:24:50|2177.12|2176.62|2177|2176.5|2177.25|2176.75|2177|2176.5|1
1647854700000|2022-03-21 09:25:00|2176.87|2176.37|2177|2176.5|2177|2176.5|2176.87|2176.37|6
1647854710000|2022-03-21 09:25:10|2176.87|2176.37|2176.75|2176.25|2177|2176.5|2176.75|2176.25|8
1647854720000|2022-03-21 09:25:20|2176.62|2176.12|2176.5|2176|2176.62|2176.12|2176.5|2176|17
1647854730000|2022-03-21 09:25:30|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|28
1647854740000|2022-03-21 09:25:40|2176.12|2175.62|2175.75|2175.25|2176.25|2175.75|2175.75|2175.25|11
1647854750000|2022-03-21 09:25:50|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.5|2175|20
1647854760000|2022-03-21 09:26:00|2175.87|2175.37|2175.75|2175.25|2176|2175.5|2175.75|2175.25|27
1647854770000|2022-03-21 09:26:10|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.5|2175|12
1647854780000|2022-03-21 09:26:20|2175.62|2175.12|2176|2175.5|2176|2175.5|2175.62|2175.12|15
1647854790000|2022-03-21 09:26:30|2175.87|2175.37|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|18
1647854800000|2022-03-21 09:26:40|2175.62|2175.12|2175.25|2174.75|2175.62|2175.12|2175.25|2174.75|18
1647854810000|2022-03-21 09:26:50|2175.12|2174.62|2175.62|2175.12|2175.75|2175.25|2175.12|2174.62|25
1647854820000|2022-03-21 09:27:00|2175.5|2175|2175.25|2174.75|2175.75|2175.25|2175.25|2174.75|21
1647854830000|2022-03-21 09:27:10|2175.37|2174.87|2175.37|2174.87|2175.5|2175|2175.12|2174.62|23
1647854840000|2022-03-21 09:27:20|2175.25|2174.75|2175|2174.5|2175.5|2175|2175|2174.5|6
1647854850000|2022-03-21 09:27:30|2174.75|2174.25|2175.25|2174.75|2175.25|2174.75|2174.62|2174.12|65
1647854860000|2022-03-21 09:27:40|2175.12|2174.62|2175|2174.5|2175.12|2174.62|2175|2174.5|2
1647854870000|2022-03-21 09:27:50|2174.87|2174.37|2175.25|2174.75|2175.25|2174.75|2174.87|2174.37|48
1647854880000|2022-03-21 09:28:00|2175.5|2175|2175.62|2175.12|2175.62|2175.12|2175.37|2174.87|19
1647854890000|2022-03-21 09:28:10|2175.75|2175.25|2175.87|2175.37|2175.87|2175.37|2175.75|2175.25|6
1647854900000|2022-03-21 09:28:20|2175.75|2175.25|2175.25|2174.75|2175.75|2175.25|2175.25|2174.75|10
1647854910000|2022-03-21 09:28:30|2175.37|2174.87|2176|2175.5|2176|2175.5|2175.25|2174.75|22
1647854920000|2022-03-21 09:28:40|||||||||15
1647854930000|2022-03-21 09:28:50|2176.25|2175.75|2176.25|2175.75|2176.5|2176|2176|2175.5|25
1647854940000|2022-03-21 09:29:00|2176.12|2175.62|2176|2175.5|2176.25|2175.75|2176|2175.5|41
1647854950000|2022-03-21 09:29:10|2175.75|2175.25|2175.5|2175|2175.87|2175.37|2175.5|2175|51
1647854960000|2022-03-21 09:29:20|2175.37|2174.87|2175.25|2174.75|2175.5|2175|2175.25|2174.75|10
1647854970000|2022-03-21 09:29:30|2175|2174.5|2175.25|2174.75|2175.25|2174.75|2175|2174.5|26
1647854980000|2022-03-21 09:29:40|2175.37|2174.87|2175.37|2174.87|2175.37|2174.87|2175.37|2174.87|8
1647854990000|2022-03-21 09:29:50|2175.5|2175|2175.87|2175.37|2176|2175.5|2175.5|2175|8
1647855000000|2022-03-21 09:30:00|2175.75|2175.25|2175.25|2174.75|2175.75|2175.25|2175.25|2174.75|43
1647855010000|2022-03-21 09:30:10|2175|2174.5|2175.25|2174.75|2175.25|2174.75|2175|2174.5|11
1647855020000|2022-03-21 09:30:20|2175.12|2174.62|2175.5|2175|2175.75|2175.25|2175.12|2174.62|13
1647855030000|2022-03-21 09:30:30|2175.25|2174.75|2175.37|2174.87|2175.37|2174.87|2175.25|2174.75|37
1647855040000|2022-03-21 09:30:40|2175.5|2175|2175.75|2175.25|2175.75|2175.25|2175.25|2174.75|10
1647855050000|2022-03-21 09:30:50|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.5|2175|7
1647855060000|2022-03-21 09:31:00|2176|2175.5|2175.75|2175.25|2176|2175.5|2175.75|2175.25|6
1647855070000|2022-03-21 09:31:10|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|5
1647855080000|2022-03-21 09:31:20|2175.87|2175.37|2175.87|2175.37|2175.87|2175.37|2175.87|2175.37|7
1647855090000|2022-03-21 09:31:30|2175.75|2175.25|2176|2175.5|2176|2175.5|2175.75|2175.25|1
1647855100000|2022-03-21 09:31:40|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.75|2175.25|0
1647855110000|2022-03-21 09:31:50|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.75|2175.25|2
1647855120000|2022-03-21 09:32:00|2175.87|2175.37|2175.5|2175|2175.87|2175.37|2175.5|2175|24
1647855130000|2022-03-21 09:32:10|2175.25|2174.75|2175.37|2174.87|2175.5|2175|2175|2174.5|22
1647855140000|2022-03-21 09:32:20|2175.25|2174.75|2175.5|2175|2175.5|2175|2175.25|2174.75|0
1647855150000|2022-03-21 09:32:30|2175.37|2174.87|2175.25|2174.75|2175.37|2174.87|2175.25|2174.75|1
1647855160000|2022-03-21 09:32:40|2175.37|2174.87|2175.5|2175|2175.5|2175|2175.37|2174.87|10
1647855170000|2022-03-21 09:32:50|2175.37|2174.87|2175.37|2174.87|2175.37|2174.87|2175.25|2174.75|0
1647855180000|2022-03-21 09:33:00|2175.25|2174.75|2175.75|2175.25|2175.87|2175.37|2175.25|2174.75|14
1647855190000|2022-03-21 09:33:10|2175.87|2175.37|2175.62|2175.12|2175.87|2175.37|2175.5|2175|10
1647855200000|2022-03-21 09:33:20|2175.5|2175|2175.75|2175.25|2175.75|2175.25|2175.5|2175|0
1647855210000|2022-03-21 09:33:30|2175.87|2175.37|2176.5|2176|2176.62|2176.12|2175.75|2175.25|28
1647855220000|2022-03-21 09:33:40|2176.37|2175.87|2176|2175.5|2176.5|2176|2176|2175.5|20
1647855230000|2022-03-21 09:33:50|2175.87|2175.37|2176.25|2175.75|2176.25|2175.75|2175.87|2175.37|7
1647855240000|2022-03-21 09:34:00|||||||||4
1647855250000|2022-03-21 09:34:10|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.25|2175.75|14
1647855260000|2022-03-21 09:34:20|2176.62|2176.12|2176.62|2176.12|2176.62|2176.12|2176.5|2176|17
1647855270000|2022-03-21 09:34:30|2176.75|2176.25|2176.75|2176.25|2176.75|2176.25|2176.5|2176|3
1647855280000|2022-03-21 09:34:40|2176.62|2176.12|2177|2176.5|2177|2176.5|2176.62|2176.12|29
1647855290000|2022-03-21 09:34:50|2177.12|2176.62|2177|2176.5|2177.25|2176.75|2177|2176.5|11
1647855300000|2022-03-21 09:35:00|2177.12|2176.62|2177|2176.5|2177.12|2176.62|2176.75|2176.25|17
1647855310000|2022-03-21 09:35:10|||||||||10
1647855320000|2022-03-21 09:35:20|2176.87|2176.37|2176.87|2176.37|2177.25|2176.75|2176.87|2176.37|69
1647855330000|2022-03-21 09:35:30|2177|2176.5|2177|2176.5|2177|2176.5|2177|2176.5|1
1647855340000|2022-03-21 09:35:40|2176.75|2176.25|2177.25|2176.75|2177.25|2176.75|2176.75|2176.25|19
1647855350000|2022-03-21 09:35:50|2177.12|2176.62|2177.5|2177|2177.5|2177|2177|2176.5|20
1647855360000|2022-03-21 09:36:00|2178|2177.5|2178.12|2177.62|2178.5|2178|2177.87|2177.37|129
1647855370000|2022-03-21 09:36:10|2178|2177.5|2177.5|2177|2178.12|2177.62|2177.5|2177|34
1647855380000|2022-03-21 09:36:20|2177.37|2176.87|2177.5|2177|2177.5|2177|2177.37|2176.87|5
1647855390000|2022-03-21 09:36:30|2177.62|2177.12|2178|2177.5|2178|2177.5|2177.62|2177.12|8
1647855400000|2022-03-21 09:36:40|2177.87|2177.37|2177.75|2177.25|2178|2177.5|2177.75|2177.25|6
1647855410000|2022-03-21 09:36:50|||||||||1
1647855420000|2022-03-21 09:37:00|2177.5|2177|2177.25|2176.75|2177.5|2177|2177.25|2176.75|13
1647855430000|2022-03-21 09:37:10|2177.37|2176.87|2177.25|2176.75|2177.37|2176.87|2177.25|2176.75|19
1647855440000|2022-03-21 09:37:20|2176.75|2176.25|2176.5|2176|2176.75|2176.25|2176.5|2176|20
1647855450000|2022-03-21 09:37:30|2176.37|2175.87|2176.75|2176.25|2177|2176.5|2176.37|2175.87|29
1647855460000|2022-03-21 09:37:40|2176.87|2176.37|2176.62|2176.12|2176.87|2176.37|2176.5|2176|16
1647855470000|2022-03-21 09:37:50|2176.5|2176|2177.25|2176.75|2177.25|2176.75|2176.5|2176|11
1647855480000|2022-03-21 09:38:00|2177.37|2176.87|2177|2176.5|2177.37|2176.87|2177|2176.5|19
1647855490000|2022-03-21 09:38:10|2177.12|2176.62|2177.25|2176.75|2177.25|2176.75|2177|2176.5|10
1647855500000|2022-03-21 09:38:20|2177.12|2176.62|2177.25|2176.75|2177.25|2176.75|2177.12|2176.62|4
1647855520000|2022-03-21 09:38:40|2177.12|2176.62|2177|2176.5|2177.12|2176.62|2177|2176.5|5
1647855540000|2022-03-21 09:39:00|2176.75|2176.25|2176.62|2176.12|2176.75|2176.25|2176.5|2176|18
1647855550000|2022-03-21 09:39:10|2176.5|2176|2176.25|2175.75|2176.5|2176|2176.12|2175.62|10
1647855560000|2022-03-21 09:39:20|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|453
1647855570000|2022-03-21 09:39:30|2176.37|2175.87|2176|2175.5|2176.37|2175.87|2176|2175.5|52
1647855580000|2022-03-21 09:39:40|2175.87|2175.37|2175.5|2175|2176|2175.5|2175.37|2174.87|15
1647855590000|2022-03-21 09:39:50|2175.62|2175.12|2175.75|2175.25|2176|2175.5|2175.62|2175.12|6
1647855600000|2022-03-21 09:40:00|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.75|2175.25|6
1647855620000|2022-03-21 09:40:20|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|12
1647855630000|2022-03-21 09:40:30|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.75|2175.25|20
1647855640000|2022-03-21 09:40:40|2175.87|2175.37|2176.25|2175.75|2176.25|2175.75|2175.75|2175.25|9
1647855650000|2022-03-21 09:40:50|2176.12|2175.62|2175.62|2175.12|2176.25|2175.75|2175.62|2175.12|17
1647855660000|2022-03-21 09:41:00|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|2175.5|2175|7
1647855670000|2022-03-21 09:41:10|2176|2175.5|2175.75|2175.25|2176.25|2175.75|2175.75|2175.25|27
1647855680000|2022-03-21 09:41:20|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.5|2175|4
1647855690000|2022-03-21 09:41:30|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.5|2175|7
1647855700000|2022-03-21 09:41:40|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.5|2175|6
1647855710000|2022-03-21 09:41:50|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.5|2175|1
1647855720000|2022-03-21 09:42:00|||||||||1
1647855730000|2022-03-21 09:42:10|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.5|2175|19
1647855740000|2022-03-21 09:42:20|||||||||2
1647855750000|2022-03-21 09:42:30|2175.62|2175.12|2175.37|2174.87|2175.75|2175.25|2175.37|2174.87|32
1647855760000|2022-03-21 09:42:40|2175.25|2174.75|2175.37|2174.87|2175.37|2174.87|2175.25|2174.75|22
1647855770000|2022-03-21 09:42:50|2175.25|2174.75|2175.25|2174.75|2175.37|2174.87|2175.25|2174.75|8
1647855780000|2022-03-21 09:43:00|2175.37|2174.87|2175.25|2174.75|2175.5|2175|2175.25|2174.75|6
1647855790000|2022-03-21 09:43:10|2174.87|2174.37|2175.25|2174.75|2175.25|2174.75|2174.87|2174.37|23
1647855800000|2022-03-21 09:43:20|2175.12|2174.62|2175.12|2174.62|2175.12|2174.62|2175.12|2174.62|0
1647855810000|2022-03-21 09:43:30|2175|2174.5|2175|2174.5|2175.25|2174.75|2175|2174.5|1
1647855820000|2022-03-21 09:43:40|2175.12|2174.62|2175|2174.5|2175.25|2174.75|2175|2174.5|3
1647855830000|2022-03-21 09:43:50|||||||||8
1647855840000|2022-03-21 09:44:00|2174.75|2174.25|2174.75|2174.25|2174.75|2174.25|2174.75|2174.25|13
1647855850000|2022-03-21 09:44:10|2174.87|2174.37|2174.5|2174|2175.25|2174.75|2174.5|2174|55
1647855860000|2022-03-21 09:44:20|2174.37|2173.87|2174.25|2173.75|2174.5|2174|2174.25|2173.75|9
1647855870000|2022-03-21 09:44:30|||||||||4
1647855880000|2022-03-21 09:44:40|2174.5|2174|2174.5|2174|2174.5|2174|2174.37|2173.87|10
1647855890000|2022-03-21 09:44:50|2174.62|2174.12|2174.75|2174.25|2174.75|2174.25|2174.62|2174.12|10
1647855900000|2022-03-21 09:45:00|2174.62|2174.12|2174.75|2174.25|2174.75|2174.25|2174.5|2174|2
1647855910000|2022-03-21 09:45:10|2174.87|2174.37|2175|2174.5|2175|2174.5|2174.87|2174.37|9
1647855920000|2022-03-21 09:45:20|2175.12|2174.62|2174.87|2174.37|2175.12|2174.62|2174.75|2174.25|23
1647855930000|2022-03-21 09:45:30|2175|2174.5|2174.75|2174.25|2175|2174.5|2174.62|2174.12|12
1647855940000|2022-03-21 09:45:40|2174.87|2174.37|2174.87|2174.37|2175|2174.5|2174.87|2174.37|7
1647855950000|2022-03-21 09:45:50|2175|2174.5|2175.25|2174.75|2175.25|2174.75|2174.75|2174.25|25
1647855960000|2022-03-21 09:46:00|2175.12|2174.62|2175.25|2174.75|2175.25|2174.75|2175.12|2174.62|4
1647855970000|2022-03-21 09:46:10|2175.12|2174.62|2175.12|2174.62|2175.12|2174.62|2175|2174.5|25
1647855980000|2022-03-21 09:46:20|2175.25|2174.75|2175.25|2174.75|2175.25|2174.75|2175.25|2174.75|4
1647855990000|2022-03-21 09:46:30|2175.5|2175|2175.25|2174.75|2175.5|2175|2175.25|2174.75|9
1647856000000|2022-03-21 09:46:40|2175.12|2174.62|2176|2175.5|2176|2175.5|2175.12|2174.62|103
1647856010000|2022-03-21 09:46:50|2175.75|2175.25|2175.5|2175|2175.75|2175.25|2175.5|2175|32
1647856020000|2022-03-21 09:47:00|2175.62|2175.12|2175.62|2175.12|2175.75|2175.25|2175.62|2175.12|5
1647856030000|2022-03-21 09:47:10|2175.5|2175|2175|2174.5|2175.62|2175.12|2175|2174.5|29
1647856040000|2022-03-21 09:47:20|2175.25|2174.75|2175|2174.5|2175.25|2174.75|2175|2174.5|34
1647856060000|2022-03-21 09:47:40|2174.87|2174.37|2175|2174.5|2175|2174.5|2174.87|2174.37|10
1647856070000|2022-03-21 09:47:50|2175.25|2174.75|2175.25|2174.75|2175.5|2175|2175.25|2174.75|24
1647856080000|2022-03-21 09:48:00|2175.37|2174.87|2175.37|2174.87|2175.5|2175|2175.37|2174.87|14
1647856090000|2022-03-21 09:48:10|2175.5|2175|2175.5|2175|2175.5|2175|2175.25|2174.75|4
1647856100000|2022-03-21 09:48:20|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.5|2175|14
1647856110000|2022-03-21 09:48:30|2175.87|2175.37|2175.75|2175.25|2176|2175.5|2175.75|2175.25|6
1647856120000|2022-03-21 09:48:40|2175.87|2175.37|2175.75|2175.25|2176|2175.5|2175.75|2175.25|7
1647856130000|2022-03-21 09:48:50|2175.5|2175|2175.25|2174.75|2175.62|2175.12|2175|2174.5|37
1647856140000|2022-03-21 09:49:00|2175.37|2174.87|2174.5|2174|2175.5|2175|2174.5|2174|31
1647856150000|2022-03-21 09:49:10|2174.62|2174.12|2175|2174.5|2175|2174.5|2174.62|2174.12|15
1647856160000|2022-03-21 09:49:20|2174.87|2174.37|2175|2174.5|2175|2174.5|2174.75|2174.25|13
1647856170000|2022-03-21 09:49:30|2174.87|2174.37|2174.62|2174.12|2175|2174.5|2174.62|2174.12|19
1647856180000|2022-03-21 09:49:40|2174.75|2174.25|2174.75|2174.25|2174.75|2174.25|2174.37|2173.87|25
1647856190000|2022-03-21 09:49:50|2174.62|2174.12|2174.75|2174.25|2174.87|2174.37|2174.5|2174|14
1647856200000|2022-03-21 09:50:00|2174.87|2174.37|2174.5|2174|2175|2174.5|2174.5|2174|10
1647856210000|2022-03-21 09:50:10|2174.62|2174.12|2174.37|2173.87|2174.62|2174.12|2174.37|2173.87|35
1647856220000|2022-03-21 09:50:20|2174.25|2173.75|2174.62|2174.12|2174.62|2174.12|2174.25|2173.75|7
1647856230000|2022-03-21 09:50:30|2174.75|2174.25|2174.25|2173.75|2174.75|2174.25|2174.25|2173.75|4
1647856240000|2022-03-21 09:50:40|2174.37|2173.87|2174.25|2173.75|2174.5|2174|2174.25|2173.75|12
1647856250000|2022-03-21 09:50:50|2174.12|2173.62|2174|2173.5|2174.12|2173.62|2174|2173.5|24
1647856260000|2022-03-21 09:51:00|2173.87|2173.37|2174.25|2173.75|2174.25|2173.75|2173.5|2173|72
1647856270000|2022-03-21 09:51:10|2174.37|2173.87|2174.5|2174|2174.5|2174|2174.25|2173.75|5
1647856280000|2022-03-21 09:51:20|2174.37|2173.87|2174.37|2173.87|2174.5|2174|2174.25|2173.75|11
1647856290000|2022-03-21 09:51:30|2174.25|2173.75|2174.37|2173.87|2174.5|2174|2174.25|2173.75|6
1647856300000|2022-03-21 09:51:40|2174.5|2174|2174.25|2173.75|2174.5|2174|2174.25|2173.75|2
1647856310000|2022-03-21 09:51:50|2174.12|2173.62|2174.25|2173.75|2174.25|2173.75|2174|2173.5|4
1647856320000|2022-03-21 09:52:00|2174.12|2173.62|2174|2173.5|2174.25|2173.75|2173.75|2173.25|42
1647856330000|2022-03-21 09:52:10|2173.87|2173.37|2173.87|2173.37|2173.87|2173.37|2173.75|2173.25|6
1647856340000|2022-03-21 09:52:20|2174|2173.5|2174|2173.5|2174.25|2173.75|2174|2173.5|14
1647856350000|2022-03-21 09:52:30|2174.12|2173.62|2174.25|2173.75|2174.25|2173.75|2174|2173.5|7
1647856360000|2022-03-21 09:52:40|2174.12|2173.62|2174|2173.5|2174.25|2173.75|2174|2173.5|11
1647856370000|2022-03-21 09:52:50|2173.87|2173.37|2174|2173.5|2174|2173.5|2173.87|2173.37|0
1647856380000|2022-03-21 09:53:00|||||||||4
1647856390000|2022-03-21 09:53:10|2173.75|2173.25|2174.25|2173.75|2174.5|2174|2173.75|2173.25|65
1647856400000|2022-03-21 09:53:20|2174.37|2173.87|2174|2173.5|2174.37|2173.87|2174|2173.5|11
1647856410000|2022-03-21 09:53:30|2174.12|2173.62|2174|2173.5|2174.12|2173.62|2173.87|2173.37|3
1647856420000|2022-03-21 09:53:40|2173.87|2173.37|2173.87|2173.37|2174|2173.5|2173.75|2173.25|7
1647856430000|2022-03-21 09:53:50|2173.75|2173.25|2173.87|2173.37|2174|2173.5|2173.75|2173.25|0
1647856440000|2022-03-21 09:54:00|2174|2173.5|2173.75|2173.25|2174|2173.5|2173.75|2173.25|2
1647856450000|2022-03-21 09:54:10|2173.87|2173.37|2174|2173.5|2174|2173.5|2173.87|2173.37|3
1647856460000|2022-03-21 09:54:20|2173.87|2173.37|2174|2173.5|2174|2173.5|2173.87|2173.37|5
1647856470000|2022-03-21 09:54:30|2173.87|2173.37|2173.75|2173.25|2173.87|2173.37|2173.5|2173|50
1647856480000|2022-03-21 09:54:40|2173.87|2173.37|2174|2173.5|2174|2173.5|2173.87|2173.37|28
1647856490000|2022-03-21 09:54:50|2173.87|2173.37|2174|2173.5|2174|2173.5|2173.75|2173.25|7
1647856500000|2022-03-21 09:55:00|2173.87|2173.37|2174.25|2173.75|2174.25|2173.75|2173.87|2173.37|7
1647856510000|2022-03-21 09:55:10|2174.12|2173.62|2174|2173.5|2174.12|2173.62|2174|2173.5|12
1647856520000|2022-03-21 09:55:20|2173.87|2173.37|2174.25|2173.75|2174.25|2173.75|2173.75|2173.25|38
1647856530000|2022-03-21 09:55:30|2174.5|2174|2174.62|2174.12|2174.75|2174.25|2174.5|2174|26
1647856540000|2022-03-21 09:55:40|2174.5|2174|2175|2174.5|2175|2174.5|2174.5|2174|22
1647856550000|2022-03-21 09:55:50|2174.87|2174.37|2174.5|2174|2175|2174.5|2174.5|2174|8
1647856560000|2022-03-21 09:56:00|2174.62|2174.12|2174.87|2174.37|2175|2174.5|2174.62|2174.12|5
1647856570000|2022-03-21 09:56:10|2175|2174.5|2175|2174.5|2175|2174.5|2174.75|2174.25|3
1647856580000|2022-03-21 09:56:20|2174.87|2174.37|2175.12|2174.62|2175.12|2174.62|2174.87|2174.37|38
1647856590000|2022-03-21 09:56:30|2175|2174.5|2175|2174.5|2175.25|2174.75|2175|2174.5|5
1647856600000|2022-03-21 09:56:40|2175.12|2174.62|2175|2174.5|2175.12|2174.62|2175|2174.5|0
1647856620000|2022-03-21 09:57:00|2174.87|2174.37|2174.75|2174.25|2175.12|2174.62|2174.75|2174.25|28
1647856630000|2022-03-21 09:57:10|||||||||1
1647856640000|2022-03-21 09:57:20|2174.5|2174|2175|2174.5|2175|2174.5|2174.5|2174|61
1647856650000|2022-03-21 09:57:30|2175.25|2174.75|2175.12|2174.62|2175.25|2174.75|2175|2174.5|5
1647856660000|2022-03-21 09:57:40|2175.25|2174.75|2175.25|2174.75|2175.37|2174.87|2175.25|2174.75|18
1647856670000|2022-03-21 09:57:50|2175.37|2174.87|2175.37|2174.87|2175.37|2174.87|2175.25|2174.75|2
1647856680000|2022-03-21 09:58:00|2175.25|2174.75|2174.87|2174.37|2175.25|2174.75|2174.87|2174.37|21
1647856690000|2022-03-21 09:58:10|2174.75|2174.25|2174.5|2174|2174.75|2174.25|2174.5|2174|9
1647856700000|2022-03-21 09:58:20|2174.62|2174.12|2174.37|2173.87|2174.62|2174.12|2174.37|2173.87|29
1647856710000|2022-03-21 09:58:30|2174.5|2174|2174.75|2174.25|2174.75|2174.25|2174.5|2174|12
1647856720000|2022-03-21 09:58:40|2174.62|2174.12|2174.5|2174|2174.62|2174.12|2174.5|2174|5
1647856730000|2022-03-21 09:58:50|2174.37|2173.87|2174.25|2173.75|2174.37|2173.87|2174.25|2173.75|20
1647856740000|2022-03-21 09:59:00|2174.37|2173.87|2174.5|2174|2174.5|2174|2174.37|2173.87|7
1647856750000|2022-03-21 09:59:10|2174.62|2174.12|2174.75|2174.25|2174.75|2174.25|2174.62|2174.12|19
1647856760000|2022-03-21 09:59:20|2174.5|2174|2174.5|2174|2174.5|2174|2174|2173.5|152
1647856770000|2022-03-21 09:59:30|2174.75|2174.25|2174.75|2174.25|2174.75|2174.25|2174.75|2174.25|4
1647856780000|2022-03-21 09:59:40|||||||||8
1647856790000|2022-03-21 09:59:50|2174.87|2174.37|2174.75|2174.25|2174.87|2174.37|2174.75|2174.25|1
1647856800000|2022-03-21 10:00:00|2174.87|2174.37|2174.87|2174.37|2175|2174.5|2174.75|2174.25|21
1647856810000|2022-03-21 10:00:10|2175|2174.5|2175.5|2175|2175.75|2175.25|2174.87|2174.37|87
1647856820000|2022-03-21 10:00:20|2175.62|2175.12|2175.62|2175.12|2175.62|2175.12|2175.5|2175|2
1647856830000|2022-03-21 10:00:30|2175.75|2175.25|2175.5|2175|2175.75|2175.25|2175.5|2175|1
1647856840000|2022-03-21 10:00:40|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.37|2174.87|35
1647856850000|2022-03-21 10:00:50|2175.62|2175.12|2176|2175.5|2176.12|2175.62|2175.5|2175|5
1647856860000|2022-03-21 10:01:00|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|16
1647856870000|2022-03-21 10:01:10|2176.12|2175.62|2176.12|2175.62|2176.12|2175.62|2176.12|2175.62|6
1647856880000|2022-03-21 10:01:20|2176|2175.5|2176.12|2175.62|2176.12|2175.62|2176|2175.5|0
1647856890000|2022-03-21 10:01:30|2176.25|2175.75|2175.87|2175.37|2176.25|2175.75|2175.87|2175.37|5
1647856900000|2022-03-21 10:01:40|2176|2175.5|2176|2175.5|2176|2175.5|2175.87|2175.37|0
1647856910000|2022-03-21 10:01:50|2176.12|2175.62|2176.12|2175.62|2176.25|2175.75|2176.12|2175.62|6
1647856920000|2022-03-21 10:02:00|2176.25|2175.75|2176.25|2175.75|2176.5|2176|2176|2175.5|42
1647856930000|2022-03-21 10:02:10|2176.12|2175.62|2176.25|2175.75|2176.5|2176|2176.12|2175.62|16
1647856940000|2022-03-21 10:02:20|2176.5|2176|2176.5|2176|2176.5|2176|2176.5|2176|3
1647856950000|2022-03-21 10:02:30|2176.25|2175.75|2176.12|2175.62|2176.25|2175.75|2176|2175.5|21
1647856960000|2022-03-21 10:02:40|2176|2175.5|2175.75|2175.25|2176|2175.5|2175.75|2175.25|19
1647856970000|2022-03-21 10:02:50|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.5|2175|22
1647856980000|2022-03-21 10:03:00|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|12
1647856990000|2022-03-21 10:03:10|2175.87|2175.37|2175.87|2175.37|2176|2175.5|2175.87|2175.37|5
1647857000000|2022-03-21 10:03:20|2175.75|2175.25|2176|2175.5|2176|2175.5|2175.75|2175.25|6
1647857010000|2022-03-21 10:03:30|2176.12|2175.62|2175.87|2175.37|2176.12|2175.62|2175.75|2175.25|35
1647857020000|2022-03-21 10:03:40|2175.75|2175.25|2175.5|2175|2175.75|2175.25|2175.5|2175|18
1647857030000|2022-03-21 10:03:50|2175.62|2175.12|2175.37|2174.87|2175.75|2175.25|2175.37|2174.87|22
1647857040000|2022-03-21 10:04:00|2175.5|2175|2175.62|2175.12|2175.87|2175.37|2175.5|2175|31
1647857050000|2022-03-21 10:04:10|2175.75|2175.25|2175.5|2175|2175.75|2175.25|2175.5|2175|1
1647857060000|2022-03-21 10:04:20|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.5|2175|6
1647857080000|2022-03-21 10:04:40|2175.5|2175|2175.5|2175|2175.5|2175|2175.5|2175|16
1647857090000|2022-03-21 10:04:50|||||||||1
1647857100000|2022-03-21 10:05:00|||||||||1
1647857110000|2022-03-21 10:05:10|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.62|2175.12|12
1647857120000|2022-03-21 10:05:20|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|26
1647857140000|2022-03-21 10:05:40|2175.87|2175.37|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|11
1647857150000|2022-03-21 10:05:50|2175.87|2175.37|2175.87|2175.37|2175.87|2175.37|2175.75|2175.25|25
1647857160000|2022-03-21 10:06:00|2176|2175.5|2176|2175.5|2176|2175.5|2175.87|2175.37|1
1647857170000|2022-03-21 10:06:10|2175.87|2175.37|2176.12|2175.62|2176.25|2175.75|2175.75|2175.25|49
1647857180000|2022-03-21 10:06:20|2176|2175.5|2176|2175.5|2176.12|2175.62|2176|2175.5|3
1647857190000|2022-03-21 10:06:30|2176.12|2175.62|2176|2175.5|2176.25|2175.75|2176|2175.5|3
1647857200000|2022-03-21 10:06:40|2175.75|2175.25|2176|2175.5|2176|2175.5|2175.75|2175.25|17
1647857210000|2022-03-21 10:06:50|2176.25|2175.75|2176.25|2175.75|2176.5|2176|2176.25|2175.75|22
1647857220000|2022-03-21 10:07:00|2176.37|2175.87|2176|2175.5|2176.5|2176|2176|2175.5|64
1647857230000|2022-03-21 10:07:10|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|7
1647857260000|2022-03-21 10:07:40|2176.5|2176|2176.5|2176|2176.5|2176|2176.5|2176|19
1647857280000|2022-03-21 10:08:00|2176.62|2176.12|2176.62|2176.12|2176.62|2176.12|2176.62|2176.12|21
1647857290000|2022-03-21 10:08:10|2176.5|2176|2176.5|2176|2176.5|2176|2176.5|2176|0
1647857300000|2022-03-21 10:08:20|2176.25|2175.75|2176.12|2175.62|2176.25|2175.75|2176|2175.5|31
1647857310000|2022-03-21 10:08:30|2176|2175.5|2176|2175.5|2176|2175.5|2176|2175.5|0
1647857320000|2022-03-21 10:08:40|2175.87|2175.37|2175.87|2175.37|2175.87|2175.37|2175.75|2175.25|7
1647857330000|2022-03-21 10:08:50|2175.75|2175.25|2175.87|2175.37|2176|2175.5|2175.75|2175.25|1
1647857340000|2022-03-21 10:09:00|2176|2175.5|2176|2175.5|2176.25|2175.75|2175.87|2175.37|17
1647857350000|2022-03-21 10:09:10|2176.12|2175.62|2176.37|2175.87|2176.5|2176|2176.12|2175.62|5
1647857360000|2022-03-21 10:09:20|2176.25|2175.75|2176.5|2176|2176.5|2176|2176.25|2175.75|1
1647857380000|2022-03-21 10:09:40|||||||||5
1647857390000|2022-03-21 10:09:50|2176.62|2176.12|2177|2176.5|2177|2176.5|2176.62|2176.12|17
1647857400000|2022-03-21 10:10:00|2177.12|2176.62|2177.25|2176.75|2177.5|2177|2177|2176.5|14
1647857410000|2022-03-21 10:10:10|2177.37|2176.87|2177.37|2176.87|2177.5|2177|2177.25|2176.75|8
1647857420000|2022-03-21 10:10:20|2177.25|2176.75|2177.5|2177|2177.5|2177|2177.25|2176.75|8
1647857430000|2022-03-21 10:10:30|2177.75|2177.25|2177.5|2177|2177.75|2177.25|2177.5|2177|29
1647857440000|2022-03-21 10:10:40|2177.62|2177.12|2177.5|2177|2177.62|2177.12|2177.5|2177|8
1647857460000|2022-03-21 10:11:00|||||||||2
1647857470000|2022-03-21 10:11:10|2177.75|2177.25|2177.62|2177.12|2177.75|2177.25|2177.5|2177|43
1647857480000|2022-03-21 10:11:20|2177.75|2177.25|2177.75|2177.25|2177.75|2177.25|2177.62|2177.12|10
1647857490000|2022-03-21 10:11:30|||||||||1
1647857510000|2022-03-21 10:11:50|2177.25|2176.75|2177.25|2176.75|2177.37|2176.87|2177.25|2176.75|35
1647857520000|2022-03-21 10:12:00|2177.5|2177|2177.5|2177|2177.5|2177|2177.37|2176.87|17
1647857530000|2022-03-21 10:12:10|2177.37|2176.87|2177.5|2177|2177.5|2177|2177.37|2176.87|24
1647857540000|2022-03-21 10:12:20|2177.37|2176.87|2177.25|2176.75|2177.37|2176.87|2177|2176.5|28
1647857550000|2022-03-21 10:12:30|2177.12|2176.62|2176.87|2176.37|2177.12|2176.62|2176.87|2176.37|8
1647857560000|2022-03-21 10:12:40|2176.75|2176.25|2177.25|2176.75|2177.25|2176.75|2176.75|2176.25|16
1647857570000|2022-03-21 10:12:50|2177.12|2176.62|2177.12|2176.62|2177.12|2176.62|2177.12|2176.62|9
1647857580000|2022-03-21 10:13:00|2177|2176.5|2177.25|2176.75|2177.25|2176.75|2176.75|2176.25|36
1647857590000|2022-03-21 10:13:10|2177|2176.5|2177|2176.5|2177|2176.5|2177|2176.5|6
1647857600000|2022-03-21 10:13:20|2177.12|2176.62|2177|2176.5|2177.5|2177|2177|2176.5|40
1647857610000|2022-03-21 10:13:30|||||||||10
1647857620000|2022-03-21 10:13:40|2176.87|2176.37|2176.75|2176.25|2176.87|2176.37|2176.75|2176.25|8
1647857630000|2022-03-21 10:13:50|2176.87|2176.37|2177.12|2176.62|2177.12|2176.62|2176.87|2176.37|28
1647857640000|2022-03-21 10:14:00|2177.25|2176.75|2177.37|2176.87|2177.5|2177|2177.25|2176.75|4
1647857650000|2022-03-21 10:14:10|2177.25|2176.75|2177.75|2177.25|2177.75|2177.25|2177.25|2176.75|8
1647857660000|2022-03-21 10:14:20|2177.62|2177.12|2177.5|2177|2177.62|2177.12|2177.25|2176.75|30
1647857670000|2022-03-21 10:14:30|2177.62|2177.12|2177.87|2177.37|2178|2177.5|2177.5|2177|10
1647857680000|2022-03-21 10:14:40|2177.75|2177.25|2177.75|2177.25|2177.75|2177.25|2177.75|2177.25|0
1647857690000|2022-03-21 10:14:50|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.62|2177.12|11
1647857700000|2022-03-21 10:15:00|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.25|2176.75|39
1647857710000|2022-03-21 10:15:10|2177.5|2177|2177.75|2177.25|2177.75|2177.25|2177.5|2177|21
1647857720000|2022-03-21 10:15:20|2178|2177.5|2177.25|2176.75|2178|2177.5|2177.25|2176.75|70
1647857730000|2022-03-21 10:15:30|2177.37|2176.87|2178|2177.5|2178|2177.5|2177.25|2176.75|39
1647857740000|2022-03-21 10:15:40|2177.87|2177.37|2177.87|2177.37|2177.87|2177.37|2177.87|2177.37|3
1647857750000|2022-03-21 10:15:50|2178|2177.5|2178|2177.5|2178|2177.5|2177.75|2177.25|17
1647857760000|2022-03-21 10:16:00|2178.12|2177.62|2177.5|2177|2178.12|2177.62|2177.5|2177|48
1647857770000|2022-03-21 10:16:10|2177.75|2177.25|2177.5|2177|2177.75|2177.25|2177.37|2176.87|42
1647857780000|2022-03-21 10:16:20|2177.25|2176.75|2177.25|2176.75|2177.5|2177|2177.25|2176.75|25
1647857790000|2022-03-21 10:16:30|2177.37|2176.87|2177.25|2176.75|2177.37|2176.87|2177.25|2176.75|24
1647857800000|2022-03-21 10:16:40|2177|2176.5|2176.87|2176.37|2177.12|2176.62|2176.87|2176.37|37
1647857810000|2022-03-21 10:16:50|2176.75|2176.25|2177|2176.5|2177|2176.5|2176.75|2176.25|13
1647857820000|2022-03-21 10:17:00|2177.12|2176.62|2176.75|2176.25|2177.25|2176.75|2176.75|2176.25|27
1647857830000|2022-03-21 10:17:10|2176.87|2176.37|2176.87|2176.37|2177|2176.5|2176.87|2176.37|9
1647857840000|2022-03-21 10:17:20|2177|2176.5|2177.25|2176.75|2177.37|2176.87|2177|2176.5|20
1647857850000|2022-03-21 10:17:30|||||||||2
1647857860000|2022-03-21 10:17:40|2177.5|2177|2177.5|2177|2177.5|2177|2177.5|2177|6
1647857870000|2022-03-21 10:17:50|||||||||2
1647857880000|2022-03-21 10:18:00|2177.62|2177.12|2177.5|2177|2177.75|2177.25|2177.5|2177|7
1647857890000|2022-03-21 10:18:10|2177.62|2177.12|2177.75|2177.25|2178|2177.5|2177.62|2177.12|29
1647857900000|2022-03-21 10:18:20|2178|2177.5|2178|2177.5|2178|2177.5|2178|2177.5|5
1647857910000|2022-03-21 10:18:30|2177.87|2177.37|2177.75|2177.25|2177.87|2177.37|2177.75|2177.25|8
1647857920000|2022-03-21 10:18:40|||||||||1
1647857930000|2022-03-21 10:18:50|2177.87|2177.37|2177.75|2177.25|2177.87|2177.37|2177.75|2177.25|21
1647857940000|2022-03-21 10:19:00|2177.87|2177.37|2178|2177.5|2178|2177.5|2177.75|2177.25|13
1647857950000|2022-03-21 10:19:10|2178.25|2177.75|2178|2177.5|2178.25|2177.75|2177.75|2177.25|30
1647857960000|2022-03-21 10:19:20|2177.87|2177.37|2178.12|2177.62|2178.25|2177.75|2177.75|2177.25|22
1647857970000|2022-03-21 10:19:30|2178|2177.5|2178|2177.5|2178.12|2177.62|2178|2177.5|6
1647857980000|2022-03-21 10:19:40|2178.12|2177.62|2178.25|2177.75|2178.25|2177.75|2178.12|2177.62|10
1647857990000|2022-03-21 10:19:50|2178.12|2177.62|2178|2177.5|2178.12|2177.62|2178|2177.5|11
1647858000000|2022-03-21 10:20:00|2178.12|2177.62|2178|2177.5|2178.12|2177.62|2178|2177.5|13
1647858010000|2022-03-21 10:20:10|2178.12|2177.62|2178.12|2177.62|2178.12|2177.62|2178|2177.5|12
1647858020000|2022-03-21 10:20:20|2178|2177.5|2178.25|2177.75|2178.25|2177.75|2178|2177.5|27
1647858030000|2022-03-21 10:20:30|2178.5|2178|2178.5|2178|2178.5|2178|2178.5|2178|9
1647858040000|2022-03-21 10:20:40|2178.75|2178.25|2178.87|2178.37|2179|2178.5|2178.5|2178|34
1647858050000|2022-03-21 10:20:50|2179|2178.5|2179.37|2178.87|2179.5|2179|2179|2178.5|147
1647858060000|2022-03-21 10:21:00|2179.5|2179|2179.12|2178.62|2179.62|2179.12|2179.12|2178.62|35
1647858070000|2022-03-21 10:21:10|2179|2178.5|2179|2178.5|2179.12|2178.62|2179|2178.5|25
1647858080000|2022-03-21 10:21:20|2178.87|2178.37|2178.87|2178.37|2178.87|2178.37|2178.75|2178.25|13
1647858090000|2022-03-21 10:21:30|2178.75|2178.25|2178.75|2178.25|2179|2178.5|2178.75|2178.25|5
1647858100000|2022-03-21 10:21:40|2178.5|2178|2178.25|2177.75|2178.62|2178.12|2178|2177.5|43
1647858110000|2022-03-21 10:21:50|2178.37|2177.87|2178.25|2177.75|2178.37|2177.87|2178.25|2177.75|12
1647858120000|2022-03-21 10:22:00|2178.12|2177.62|2178.12|2177.62|2178.25|2177.75|2178.12|2177.62|10
1647858130000|2022-03-21 10:22:10|2178.25|2177.75|2178.12|2177.62|2178.25|2177.75|2178|2177.5|7
1647858140000|2022-03-21 10:22:20|2178|2177.5|2177.75|2177.25|2178.25|2177.75|2177.5|2177|33
1647858150000|2022-03-21 10:22:30|2178|2177.5|2177.5|2177|2178|2177.5|2177.5|2177|4
1647858160000|2022-03-21 10:22:40|2177.62|2177.12|2177.25|2176.75|2177.62|2177.12|2177.25|2176.75|15
1647858170000|2022-03-21 10:22:50|2177.37|2176.87|2177.25|2176.75|2177.5|2177|2177.25|2176.75|18
1647858180000|2022-03-21 10:23:00|2177.37|2176.87|2177.25|2176.75|2177.37|2176.87|2177.25|2176.75|4
1647858190000|2022-03-21 10:23:10|2177.12|2176.62|2177.12|2176.62|2177.12|2176.62|2177|2176.5|8
1647858200000|2022-03-21 10:23:20|2177|2176.5|2177.25|2176.75|2177.5|2177|2177|2176.5|29
1647858210000|2022-03-21 10:23:30|2177.37|2176.87|2177.25|2176.75|2177.37|2176.87|2177.25|2176.75|2
1647858220000|2022-03-21 10:23:40|2177.37|2176.87|2176.75|2176.25|2177.37|2176.87|2176.62|2176.12|44
1647858230000|2022-03-21 10:23:50|2176.62|2176.12|2176.62|2176.12|2176.62|2176.12|2176.5|2176|13
1647858240000|2022-03-21 10:24:00|2176.75|2176.25|2176.75|2176.25|2176.75|2176.25|2176.62|2176.12|8
1647858260000|2022-03-21 10:24:20|2176.5|2176|2176.62|2176.12|2176.62|2176.12|2176.5|2176|16
1647858270000|2022-03-21 10:24:30|2176.5|2176|2176.5|2176|2176.62|2176.12|2176.37|2175.87|36
1647858280000|2022-03-21 10:24:40|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|12
1647858300000|2022-03-21 10:25:00|2176.12|2175.62|2176.5|2176|2176.5|2176|2176.12|2175.62|15
1647858310000|2022-03-21 10:25:10|2176.62|2176.12|2176.75|2176.25|2176.75|2176.25|2176.62|2176.12|8
1647858320000|2022-03-21 10:25:20|2176.62|2176.12|2176.62|2176.12|2176.75|2176.25|2176.62|2176.12|3
1647858330000|2022-03-21 10:25:30|2176.75|2176.25|2176.75|2176.25|2176.75|2176.25|2176.62|2176.12|28
1647858340000|2022-03-21 10:25:40|2176.87|2176.37|2177|2176.5|2177|2176.5|2176.75|2176.25|13
1647858350000|2022-03-21 10:25:50|2176.87|2176.37|2176.75|2176.25|2176.87|2176.37|2176.75|2176.25|9
1647858360000|2022-03-21 10:26:00|2176.87|2176.37|2177|2176.5|2177.25|2176.75|2176.87|2176.37|9
1647858390000|2022-03-21 10:26:30|2176.87|2176.37|2177|2176.5|2177|2176.5|2176.87|2176.37|9
1647858400000|2022-03-21 10:26:40|2176.87|2176.37|2176.87|2176.37|2176.87|2176.37|2176.87|2176.37|4
1647858410000|2022-03-21 10:26:50|2177|2176.5|2177|2176.5|2177|2176.5|2177|2176.5|1
1647858420000|2022-03-21 10:27:00|2176.87|2176.37|2177.25|2176.75|2177.25|2176.75|2176.87|2176.37|15
1647858430000|2022-03-21 10:27:10|2177.37|2176.87|2177.62|2177.12|2177.75|2177.25|2177.37|2176.87|6
1647858440000|2022-03-21 10:27:20|2177.75|2177.25|2177|2176.5|2177.75|2177.25|2177|2176.5|41
1647858460000|2022-03-21 10:27:40|||||||||2
1647858470000|2022-03-21 10:27:50|2177.12|2176.62|2177.37|2176.87|2177.5|2177|2177.12|2176.62|27
1647858480000|2022-03-21 10:28:00|2177.5|2177|2177.25|2176.75|2177.5|2177|2177.25|2176.75|3
1647858490000|2022-03-21 10:28:10|2177.37|2176.87|2177.25|2176.75|2177.5|2177|2177.25|2176.75|22
1647858500000|2022-03-21 10:28:20|2177.37|2176.87|2177.25|2176.75|2177.37|2176.87|2177|2176.5|5
1647858510000|2022-03-21 10:28:30|2177.12|2176.62|2177.5|2177|2177.5|2177|2177|2176.5|28
1647858520000|2022-03-21 10:28:40|2177.37|2176.87|2177.25|2176.75|2177.5|2177|2177.25|2176.75|8
1647858530000|2022-03-21 10:28:50|2177.37|2176.87|2177.5|2177|2177.75|2177.25|2177.37|2176.87|18
1647858540000|2022-03-21 10:29:00|2177.25|2176.75|2177.75|2177.25|2177.75|2177.25|2177.25|2176.75|36
1647858550000|2022-03-21 10:29:10|2177.87|2177.37|2178|2177.5|2178|2177.5|2177.75|2177.25|5
1647858560000|2022-03-21 10:29:20|2177.87|2177.37|2177.62|2177.12|2177.87|2177.37|2177.5|2177|10
1647858570000|2022-03-21 10:29:30|2177.5|2177|2177.5|2177|2177.5|2177|2177.5|2177|0
1647858580000|2022-03-21 10:29:40|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.62|2177.12|8
1647858590000|2022-03-21 10:29:50|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.62|2177.12|3
1647858610000|2022-03-21 10:30:10|2177.5|2177|2178|2177.5|2178|2177.5|2177.5|2177|11
1647858620000|2022-03-21 10:30:20|2177.87|2177.37|2177.5|2177|2177.87|2177.37|2177.5|2177|25
1647858630000|2022-03-21 10:30:30|2177.62|2177.12|2178|2177.5|2178|2177.5|2177.62|2177.12|9
1647858640000|2022-03-21 10:30:40|2177.87|2177.37|2178|2177.5|2178|2177.5|2177.87|2177.37|16
1647858650000|2022-03-21 10:30:50|2178.12|2177.62|2178.25|2177.75|2178.25|2177.75|2178|2177.5|52
1647858660000|2022-03-21 10:31:00|2178.12|2177.62|2178.25|2177.75|2178.25|2177.75|2178|2177.5|11
1647858670000|2022-03-21 10:31:10|2178.12|2177.62|2177.5|2177|2178.25|2177.75|2177.5|2177|35
1647858680000|2022-03-21 10:31:20|2177.62|2177.12|2177.5|2177|2177.62|2177.12|2177.37|2176.87|22
1647858690000|2022-03-21 10:31:30|2177.37|2176.87|2177.5|2177|2177.5|2177|2177.25|2176.75|53
1647858700000|2022-03-21 10:31:40|2177.75|2177.25|2177.5|2177|2177.75|2177.25|2177.5|2177|11
1647858710000|2022-03-21 10:31:50|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.5|2177|47
1647858720000|2022-03-21 10:32:00|2178|2177.5|2178.12|2177.62|2178.25|2177.75|2178|2177.5|5
1647858730000|2022-03-21 10:32:10|2178|2177.5|2178|2177.5|2178.25|2177.75|2178|2177.5|5
1647858740000|2022-03-21 10:32:20|2178.12|2177.62|2177.75|2177.25|2178.25|2177.75|2177.75|2177.25|13
1647858750000|2022-03-21 10:32:30|2177.62|2177.12|2177.75|2177.25|2177.87|2177.37|2177.5|2177|68
1647858760000|2022-03-21 10:32:40|2177.62|2177.12|2177.5|2177|2177.62|2177.12|2177.5|2177|10
1647858770000|2022-03-21 10:32:50|2177.37|2176.87|2177.5|2177|2177.5|2177|2177.25|2176.75|49
1647858780000|2022-03-21 10:33:00|2177.37|2176.87|2176.75|2176.25|2177.37|2176.87|2176.75|2176.25|27
1647858790000|2022-03-21 10:33:10|2176.62|2176.12|2176.5|2176|2176.62|2176.12|2176.5|2176|11
1647858800000|2022-03-21 10:33:20|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|31
1647858810000|2022-03-21 10:33:30|2176.5|2176|2176.5|2176|2176.5|2176|2176.5|2176|51
1647858820000|2022-03-21 10:33:40|2176.62|2176.12|2177.12|2176.62|2177.25|2176.75|2176.62|2176.12|228
1647858830000|2022-03-21 10:33:50|2177.25|2176.75|2177|2176.5|2177.25|2176.75|2177|2176.5|30
1647858840000|2022-03-21 10:34:00|2176.87|2176.37|2177|2176.5|2177|2176.5|2176.87|2176.37|19
1647858850000|2022-03-21 10:34:10|2176.87|2176.37|2176.75|2176.25|2176.87|2176.37|2176.75|2176.25|21
1647858860000|2022-03-21 10:34:20|2176.5|2176|2176.62|2176.12|2176.62|2176.12|2176.5|2176|26
1647858870000|2022-03-21 10:34:30|2176.75|2176.25|2176.37|2175.87|2176.75|2176.25|2176.25|2175.75|24
1647858880000|2022-03-21 10:34:40|2176.25|2175.75|2176.37|2175.87|2176.37|2175.87|2176.25|2175.75|3
1647858900000|2022-03-21 10:35:00|2176.25|2175.75|2176.5|2176|2176.5|2176|2176.25|2175.75|7
1647858910000|2022-03-21 10:35:10|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|15
1647858920000|2022-03-21 10:35:20|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.37|2175.87|17
1647858930000|2022-03-21 10:35:30|2176.62|2176.12|2176.5|2176|2176.62|2176.12|2176.5|2176|20
1647858940000|2022-03-21 10:35:40|2176.25|2175.75|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|5
1647858950000|2022-03-21 10:35:50|2176|2175.5|2176|2175.5|2176|2175.5|2176|2175.5|29
1647858960000|2022-03-21 10:36:00|2176.25|2175.75|2176|2175.5|2176.25|2175.75|2176|2175.5|36
1647858970000|2022-03-21 10:36:10|2176.12|2175.62|2176.37|2175.87|2176.75|2176.25|2176.12|2175.62|83
1647858980000|2022-03-21 10:36:20|2176.5|2176|2176.5|2176|2176.62|2176.12|2176.37|2175.87|20
1647858990000|2022-03-21 10:36:30|2176.37|2175.87|2176.5|2176|2176.75|2176.25|2176.25|2175.75|34
1647859000000|2022-03-21 10:36:40|2176.62|2176.12|2176.62|2176.12|2176.75|2176.25|2176.5|2176|25
1647859010000|2022-03-21 10:36:50|2176.5|2176|2176.5|2176|2176.75|2176.25|2176.5|2176|7
1647859020000|2022-03-21 10:37:00|2176.62|2176.12|2176.75|2176.25|2176.75|2176.25|2176.5|2176|8
1647859040000|2022-03-21 10:37:20|2176.62|2176.12|2176.5|2176|2176.62|2176.12|2176.5|2176|6
1647859050000|2022-03-21 10:37:30|2176.62|2176.12|2176.5|2176|2176.62|2176.12|2176.5|2176|15
1647859070000|2022-03-21 10:37:50|2176.25|2175.75|2176.25|2175.75|2176.5|2176|2176.25|2175.75|12
1647859080000|2022-03-21 10:38:00|2176|2175.5|2176|2175.5|2176.25|2175.75|2176|2175.5|20
1647859090000|2022-03-21 10:38:10|||||||||6
1647859100000|2022-03-21 10:38:20|||||||||4
1647859110000|2022-03-21 10:38:30|2176.25|2175.75|2175.87|2175.37|2176.25|2175.75|2175.75|2175.25|66
1647859120000|2022-03-21 10:38:40|2175.75|2175.25|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|9
1647859130000|2022-03-21 10:38:50|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|15
1647859140000|2022-03-21 10:39:00|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|10
1647859150000|2022-03-21 10:39:10|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|2
1647859160000|2022-03-21 10:39:20|2176|2175.5|2175.75|2175.25|2176|2175.5|2175.75|2175.25|12
1647859170000|2022-03-21 10:39:30|2175.5|2175|2175.37|2174.87|2175.5|2175|2175.25|2174.75|34
1647859180000|2022-03-21 10:39:40|2175.25|2174.75|2175.12|2174.62|2175.25|2174.75|2175.12|2174.62|21
1647859190000|2022-03-21 10:39:50|2175|2174.5|2175.62|2175.12|2175.62|2175.12|2174.87|2174.37|33
1647859200000|2022-03-21 10:40:00|2175.5|2175|2175.25|2174.75|2175.62|2175.12|2175.25|2174.75|33
1647859220000|2022-03-21 10:40:20|2175.37|2174.87|2175|2174.5|2175.5|2175|2175|2174.5|56
1647859230000|2022-03-21 10:40:30|2174.87|2174.37|2175|2174.5|2175|2174.5|2174.87|2174.37|16
1647859240000|2022-03-21 10:40:40|2174.87|2174.37|2175.12|2174.62|2175.25|2174.75|2174.87|2174.37|35
1647859250000|2022-03-21 10:40:50|2175|2174.5|2174.75|2174.25|2175|2174.5|2174.75|2174.25|15
1647859260000|2022-03-21 10:41:00|2174.87|2174.37|2174.75|2174.25|2175|2174.5|2174.75|2174.25|15
1647859270000|2022-03-21 10:41:10|2175|2174.5|2175|2174.5|2175|2174.5|2175|2174.5|17
1647859280000|2022-03-21 10:41:20|2174.87|2174.37|2174.75|2174.25|2174.87|2174.37|2174.75|2174.25|4
1647859290000|2022-03-21 10:41:30|2174.87|2174.37|2174.75|2174.25|2174.87|2174.37|2174.75|2174.25|17
1647859300000|2022-03-21 10:41:40|2174.5|2174|2174.37|2173.87|2174.5|2174|2174.25|2173.75|52
1647859310000|2022-03-21 10:41:50|2174.25|2173.75|2174|2173.5|2174.25|2173.75|2174|2173.5|8
1647859320000|2022-03-21 10:42:00|2174.12|2173.62|2174.5|2174|2174.5|2174|2174.12|2173.62|22
1647859330000|2022-03-21 10:42:10|2174.62|2174.12|2174.75|2174.25|2174.75|2174.25|2174.62|2174.12|13
1647859340000|2022-03-21 10:42:20|2174.62|2174.12|2174.75|2174.25|2174.75|2174.25|2174.62|2174.12|15
1647859350000|2022-03-21 10:42:30|2175|2174.5|2175|2174.5|2175|2174.5|2174.87|2174.37|26
1647859360000|2022-03-21 10:42:40|2175.12|2174.62|2175.25|2174.75|2175.5|2175|2175.12|2174.62|41
1647859370000|2022-03-21 10:42:50|2175|2174.5|2175|2174.5|2175|2174.5|2175|2174.5|2
1647859380000|2022-03-21 10:43:00|2174.87|2174.37|2175.37|2174.87|2175.37|2174.87|2174.87|2174.37|21
1647859390000|2022-03-21 10:43:10|2175.25|2174.75|2175.25|2174.75|2175.37|2174.87|2175.25|2174.75|4
1647859400000|2022-03-21 10:43:20|2175.5|2175|2175.25|2174.75|2175.5|2175|2175.25|2174.75|27
1647859410000|2022-03-21 10:43:30|2175.37|2174.87|2175.62|2175.12|2175.75|2175.25|2175.37|2174.87|19
1647859420000|2022-03-21 10:43:40|2175.5|2175|2175.62|2175.12|2175.75|2175.25|2175.5|2175|3
1647859430000|2022-03-21 10:43:50|2175.5|2175|2175.62|2175.12|2175.75|2175.25|2175.5|2175|1
1647859440000|2022-03-21 10:44:00|2175.75|2175.25|2176|2175.5|2176|2175.5|2175.75|2175.25|30
1647859450000|2022-03-21 10:44:10|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|10
1647859460000|2022-03-21 10:44:20|2175.62|2175.12|2175.62|2175.12|2175.62|2175.12|2175.62|2175.12|10
1647859470000|2022-03-21 10:44:30|2175.5|2175|2175.5|2175|2175.5|2175|2175.5|2175|4
1647859480000|2022-03-21 10:44:40|2175.62|2175.12|2176|2175.5|2176|2175.5|2175.62|2175.12|27
1647859490000|2022-03-21 10:44:50|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|9
1647859500000|2022-03-21 10:45:00|2175.87|2175.37|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|11
1647859510000|2022-03-21 10:45:10|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.62|2175.12|5
1647859520000|2022-03-21 10:45:20|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.75|2175.25|16
1647859530000|2022-03-21 10:45:30|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|4
1647859540000|2022-03-21 10:45:40|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.25|2175.75|18
1647859550000|2022-03-21 10:45:50|2176.62|2176.12|2176.75|2176.25|2176.75|2176.25|2176.5|2176|28
1647859560000|2022-03-21 10:46:00|2176.62|2176.12|2176.5|2176|2176.75|2176.25|2176.5|2176|7
1647859570000|2022-03-21 10:46:10|2176|2175.5|2176|2175.5|2176.12|2175.62|2176|2175.5|23
1647859580000|2022-03-21 10:46:20|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|6
1647859590000|2022-03-21 10:46:30|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|0
1647859600000|2022-03-21 10:46:40|2176.25|2175.75|2176.5|2176|2176.5|2176|2176.25|2175.75|32
1647859610000|2022-03-21 10:46:50|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.37|2175.87|12
1647859620000|2022-03-21 10:47:00|||||||||2
1647859630000|2022-03-21 10:47:10|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|15
1647859650000|2022-03-21 10:47:30|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.37|2175.87|16
1647859660000|2022-03-21 10:47:40|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|21
1647859670000|2022-03-21 10:47:50|2176.5|2176|2176.75|2176.25|2176.75|2176.25|2176.5|2176|19
1647859680000|2022-03-21 10:48:00|2176.5|2176|2176.37|2175.87|2176.5|2176|2176.25|2175.75|22
1647859690000|2022-03-21 10:48:10|2176.5|2176|2176.5|2176|2176.5|2176|2176.37|2175.87|25
1647859700000|2022-03-21 10:48:20|2176.37|2175.87|2176.25|2175.75|2176.5|2176|2176.25|2175.75|4
1647859710000|2022-03-21 10:48:30|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.25|2175.75|6
1647859720000|2022-03-21 10:48:40|2176.37|2175.87|2176.25|2175.75|2176.5|2176|2176.25|2175.75|4
1647859730000|2022-03-21 10:48:50|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|21
1647859750000|2022-03-21 10:49:10|2176.37|2175.87|2176|2175.5|2176.5|2176|2176|2175.5|12
1647859760000|2022-03-21 10:49:20|2175.87|2175.37|2175.87|2175.37|2175.87|2175.37|2175.87|2175.37|3
1647859770000|2022-03-21 10:49:30|2175.75|2175.25|2175.75|2175.25|2175.87|2175.37|2175.5|2175|3
1647859780000|2022-03-21 10:49:40|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.62|2175.12|2
1647859790000|2022-03-21 10:49:50|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.25|2174.75|14
1647859800000|2022-03-21 10:50:00|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|23
1647859810000|2022-03-21 10:50:10|2175.87|2175.37|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|14
1647859820000|2022-03-21 10:50:20|2175.62|2175.12|2175.5|2175|2175.75|2175.25|2175.37|2174.87|10
1647859830000|2022-03-21 10:50:30|||||||||12
1647859840000|2022-03-21 10:50:40|2175.75|2175.25|2176.25|2175.75|2176.25|2175.75|2175.75|2175.25|31
1647859850000|2022-03-21 10:50:50|2176.37|2175.87|2176.12|2175.62|2176.5|2176|2176|2175.5|14
1647859860000|2022-03-21 10:51:00|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|2176|2175.5|11
1647859870000|2022-03-21 10:51:10|||||||||1
1647859880000|2022-03-21 10:51:20|2176|2175.5|2176.12|2175.62|2176.25|2175.75|2176|2175.5|19
1647859890000|2022-03-21 10:51:30|2176|2175.5|2176.12|2175.62|2176.12|2175.62|2176|2175.5|14
1647859900000|2022-03-21 10:51:40|2176|2175.5|2175.5|2175|2176|2175.5|2175.5|2175|9
1647859910000|2022-03-21 10:51:50|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.5|2175|27
1647859920000|2022-03-21 10:52:00|2175.37|2174.87|2175.12|2174.62|2175.75|2175.25|2175.12|2174.62|37
1647859930000|2022-03-21 10:52:10|2175.25|2174.75|2175.37|2174.87|2175.37|2174.87|2175.25|2174.75|15
1647859940000|2022-03-21 10:52:20|2175.25|2174.75|2175.5|2175|2175.5|2175|2175.25|2174.75|11
1647859950000|2022-03-21 10:52:30|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.5|2175|23
1647859960000|2022-03-21 10:52:40|2175.62|2175.12|2175.25|2174.75|2175.62|2175.12|2175.25|2174.75|14
1647859970000|2022-03-21 10:52:50|2175.37|2174.87|2175.5|2175|2175.5|2175|2175.37|2174.87|4
1647859980000|2022-03-21 10:53:00|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.62|2175.12|1
1647859990000|2022-03-21 10:53:10|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.5|2175|8
1647860000000|2022-03-21 10:53:20|2175.62|2175.12|2175.75|2175.25|2175.87|2175.37|2175.5|2175|27
1647860010000|2022-03-21 10:53:30|2175.87|2175.37|2175.62|2175.12|2176.12|2175.62|2175.62|2175.12|65
1647860020000|2022-03-21 10:53:40|2175.5|2175|2175.62|2175.12|2175.62|2175.12|2175.5|2175|0
1647860030000|2022-03-21 10:53:50|2175.5|2175|2175.5|2175|2175.5|2175|2175.5|2175|11
1647860040000|2022-03-21 10:54:00|||||||||1
1647860050000|2022-03-21 10:54:10|2175.37|2174.87|2175.25|2174.75|2175.37|2174.87|2175.12|2174.62|1
1647860060000|2022-03-21 10:54:20|2175.12|2174.62|2175|2174.5|2175.12|2174.62|2175|2174.5|4
1647860070000|2022-03-21 10:54:30|2174.87|2174.37|2174.75|2174.25|2174.87|2174.37|2174.5|2174|52
1647860080000|2022-03-21 10:54:40|2174.62|2174.12|2174.75|2174.25|2174.75|2174.25|2174.62|2174.12|5
1647860090000|2022-03-21 10:54:50|2175|2174.5|2174.87|2174.37|2175|2174.5|2174.87|2174.37|20
1647860100000|2022-03-21 10:55:00|2175|2174.5|2175|2174.5|2175.12|2174.62|2175|2174.5|6
1647860110000|2022-03-21 10:55:10|2175.12|2174.62|2175.25|2174.75|2175.25|2174.75|2175.12|2174.62|15
1647860120000|2022-03-21 10:55:20|2175.12|2174.62|2175.5|2175|2175.5|2175|2175|2174.5|30
1647860130000|2022-03-21 10:55:30|2176|2175.5|2176|2175.5|2176|2175.5|2175.75|2175.25|42
1647860140000|2022-03-21 10:55:40|2175.87|2175.37|2175.75|2175.25|2176|2175.5|2175.75|2175.25|1
1647860150000|2022-03-21 10:55:50|2175.62|2175.12|2175.62|2175.12|2175.75|2175.25|2175.62|2175.12|18
1647860160000|2022-03-21 10:56:00|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|2175.5|2175|36
1647860170000|2022-03-21 10:56:10|2176|2175.5|2176.25|2175.75|2176.25|2175.75|2176|2175.5|11
1647860180000|2022-03-21 10:56:20|2176|2175.5|2175.75|2175.25|2176|2175.5|2175.75|2175.25|6
1647860190000|2022-03-21 10:56:30|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.62|2175.12|15
1647860200000|2022-03-21 10:56:40|||||||||1
1647860210000|2022-03-21 10:56:50|2175.5|2175|2175.5|2175|2175.5|2175|2175.5|2175|3
1647860220000|2022-03-21 10:57:00|2175.62|2175.12|2176|2175.5|2176|2175.5|2175.62|2175.12|72
1647860230000|2022-03-21 10:57:10|2176.12|2175.62|2176|2175.5|2176.25|2175.75|2176|2175.5|22
1647860240000|2022-03-21 10:57:20|2175.75|2175.25|2175.62|2175.12|2175.75|2175.25|2175.5|2175|21
1647860250000|2022-03-21 10:57:30|2175.75|2175.25|2176.25|2175.75|2176.25|2175.75|2175.62|2175.12|11
1647860260000|2022-03-21 10:57:40|2175.87|2175.37|2175.87|2175.37|2175.87|2175.37|2175.87|2175.37|24
1647860270000|2022-03-21 10:57:50|2175.75|2175.25|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|4
1647860280000|2022-03-21 10:58:00|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.5|2175|3
1647860300000|2022-03-21 10:58:20|2175.25|2174.75|2175.25|2174.75|2175.25|2174.75|2175.25|2174.75|4
1647860310000|2022-03-21 10:58:30|2175.12|2174.62|2175.5|2175|2175.5|2175|2175.12|2174.62|17
1647860320000|2022-03-21 10:58:40|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.62|2175.12|5
1647860330000|2022-03-21 10:58:50|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.5|2175|19
1647860340000|2022-03-21 10:59:00|2176|2175.5|2176|2175.5|2176|2175.5|2175.87|2175.37|3
1647860350000|2022-03-21 10:59:10|2176.12|2175.62|2176.12|2175.62|2176.12|2175.62|2176|2175.5|4
1647860360000|2022-03-21 10:59:20|2176|2175.5|2176.5|2176|2176.5|2176|2176|2175.5|10
1647860370000|2022-03-21 10:59:30|2176.37|2175.87|2176.37|2175.87|2176.5|2176|2176.12|2175.62|16
1647860380000|2022-03-21 10:59:40|2176.5|2176|2176.12|2175.62|2176.5|2176|2176|2175.5|23
1647860390000|2022-03-21 10:59:50|2176|2175.5|2176.12|2175.62|2176.25|2175.75|2176|2175.5|4
1647860400000|2022-03-21 11:00:00|2176.25|2175.75|2176.62|2176.12|2176.75|2176.25|2176.25|2175.75|14
1647860410000|2022-03-21 11:00:10|2176.75|2176.25|2176.5|2176|2176.75|2176.25|2176.5|2176|0
1647860420000|2022-03-21 11:00:20|2176.62|2176.12|2176.62|2176.12|2176.62|2176.12|2176.62|2176.12|0
1647860430000|2022-03-21 11:00:30|2176.75|2176.25|2177.37|2176.87|2177.5|2177|2176.75|2176.25|28
1647860440000|2022-03-21 11:00:40|2177.25|2176.75|2177.12|2176.62|2177.75|2177.25|2177.12|2176.62|39
1647860450000|2022-03-21 11:00:50|2177.25|2176.75|2176.75|2176.25|2177.25|2176.75|2176.62|2176.12|27
1647860460000|2022-03-21 11:01:00|2176.87|2176.37|2176.75|2176.25|2177|2176.5|2176.75|2176.25|5
1647860470000|2022-03-21 11:01:10|2176.62|2176.12|2176.62|2176.12|2176.62|2176.12|2176.62|2176.12|16
1647860480000|2022-03-21 11:01:20|2176.75|2176.25|2177|2176.5|2177|2176.5|2176.75|2176.25|24
1647860500000|2022-03-21 11:01:40|2177.25|2176.75|2177.25|2176.75|2177.25|2176.75|2177.25|2176.75|13
1647860510000|2022-03-21 11:01:50|2177.62|2177.12|2177.5|2177|2177.75|2177.25|2177.5|2177|22
1647860520000|2022-03-21 11:02:00|2177.25|2176.75|2177.37|2176.87|2177.5|2177|2177.25|2176.75|20
1647860530000|2022-03-21 11:02:10|2177.5|2177|2177|2176.5|2177.5|2177|2177|2176.5|5
1647860540000|2022-03-21 11:02:20|2176.75|2176.25|2176.75|2176.25|2176.87|2176.37|2176.75|2176.25|10
1647860560000|2022-03-21 11:02:40|2176.5|2176|2176.5|2176|2176.75|2176.25|2176.5|2176|26
1647860570000|2022-03-21 11:02:50|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|31
1647860580000|2022-03-21 11:03:00|2176.12|2175.62|2175.87|2175.37|2176.25|2175.75|2175.75|2175.25|15
1647860590000|2022-03-21 11:03:10|2175.75|2175.25|2176.25|2175.75|2176.25|2175.75|2175.75|2175.25|13
1647860600000|2022-03-21 11:03:20|2176.5|2176|2176.75|2176.25|2176.75|2176.25|2176.5|2176|13
1647860610000|2022-03-21 11:03:30|2177|2176.5|2177|2176.5|2177|2176.5|2176.75|2176.25|15
1647860620000|2022-03-21 11:03:40|2177.12|2176.62|2177.37|2176.87|2177.37|2176.87|2177|2176.5|25
1647860630000|2022-03-21 11:03:50|2177.5|2177|2177.5|2177|2177.75|2177.25|2177.5|2177|15
1647860640000|2022-03-21 11:04:00|2177.37|2176.87|2177.25|2176.75|2177.5|2177|2177.25|2176.75|16
1647860650000|2022-03-21 11:04:10|2177.37|2176.87|2177.5|2177|2177.5|2177|2177.37|2176.87|23
1647860660000|2022-03-21 11:04:20|2177.62|2177.12|2178|2177.5|2178.12|2177.62|2177.5|2177|19
1647860670000|2022-03-21 11:04:30|2178.12|2177.62|2177.87|2177.37|2178.12|2177.62|2177.87|2177.37|26
1647860680000|2022-03-21 11:04:40|2178|2177.5|2177.5|2177|2178|2177.5|2177.5|2177|15
1647860690000|2022-03-21 11:04:50|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.5|2177|5
1647860700000|2022-03-21 11:05:00|2177.62|2177.12|2177.5|2177|2177.75|2177.25|2177.5|2177|13
1647860710000|2022-03-21 11:05:10|2177.62|2177.12|2177.5|2177|2177.62|2177.12|2177.25|2176.75|36
1647860720000|2022-03-21 11:05:20|2177.37|2176.87|2177.5|2177|2177.5|2177|2177.25|2176.75|5
1647860730000|2022-03-21 11:05:30|2177.37|2176.87|2177.12|2176.62|2177.37|2176.87|2177.12|2176.62|17
1647860740000|2022-03-21 11:05:40|2177.25|2176.75|2177.12|2176.62|2177.25|2176.75|2177|2176.5|10
1647860750000|2022-03-21 11:05:50|2177.25|2176.75|2177.5|2177|2177.75|2177.25|2177.25|2176.75|27
1647860760000|2022-03-21 11:06:00|2177.62|2177.12|2177.5|2177|2177.62|2177.12|2177.5|2177|9
1647860770000|2022-03-21 11:06:10|2177.62|2177.12|2178.12|2177.62|2178.5|2178|2177.62|2177.12|78
1647860780000|2022-03-21 11:06:20|2178|2177.5|2178.25|2177.75|2178.25|2177.75|2178|2177.5|0
1647860790000|2022-03-21 11:06:30|2178.5|2178|2178.25|2177.75|2178.5|2178|2178.25|2177.75|13
1647860800000|2022-03-21 11:06:40|2178.12|2177.62|2177.87|2177.37|2178.12|2177.62|2177.75|2177.25|8
1647860810000|2022-03-21 11:06:50|2178|2177.5|2177.75|2177.25|2178|2177.5|2177.62|2177.12|14
1647860820000|2022-03-21 11:07:00|2177.87|2177.37|2178|2177.5|2178|2177.5|2177.75|2177.25|10
1647860830000|2022-03-21 11:07:10|2177.87|2177.37|2177.5|2177|2177.87|2177.37|2177.5|2177|15
1647860840000|2022-03-21 11:07:20|2177.62|2177.12|2177.25|2176.75|2177.75|2177.25|2177.25|2176.75|14
1647860850000|2022-03-21 11:07:30|2177.37|2176.87|2177.25|2176.75|2177.5|2177|2177.12|2176.62|4
1647860870000|2022-03-21 11:07:50|||||||||1
1647860880000|2022-03-21 11:08:00|2177.37|2176.87|2177.5|2177|2177.5|2177|2177.37|2176.87|35
1647860890000|2022-03-21 11:08:10|2177.25|2176.75|2177.25|2176.75|2177.25|2176.75|2177.25|2176.75|3
1647860900000|2022-03-21 11:08:20|2177.12|2176.62|2177.5|2177|2177.5|2177|2177|2176.5|17
1647860910000|2022-03-21 11:08:30|2177.37|2176.87|2177.37|2176.87|2177.5|2177|2177.25|2176.75|7
1647860920000|2022-03-21 11:08:40|2177.25|2176.75|2177.37|2176.87|2177.5|2177|2177.25|2176.75|5
1647860930000|2022-03-21 11:08:50|2177.5|2177|2177.75|2177.25|2177.75|2177.25|2177.5|2177|26
1647860940000|2022-03-21 11:09:00|2177.87|2177.37|2178.62|2178.12|2178.62|2178.12|2177.87|2177.37|13
1647860950000|2022-03-21 11:09:10|2178.5|2178|2177.75|2177.25|2178.5|2178|2177.75|2177.25|54
1647860960000|2022-03-21 11:09:20|2177.62|2177.12|2177.62|2177.12|2177.62|2177.12|2177.62|2177.12|3
1647860970000|2022-03-21 11:09:30|2177.75|2177.25|2178|2177.5|2178|2177.5|2177.5|2177|5
1647860980000|2022-03-21 11:09:40|2177.87|2177.37|2177.75|2177.25|2178|2177.5|2177.75|2177.25|3
1647861000000|2022-03-21 11:10:00|2177.87|2177.37|2178.25|2177.75|2178.25|2177.75|2177.87|2177.37|11
1647861010000|2022-03-21 11:10:10|2178.37|2177.87|2178|2177.5|2178.37|2177.87|2178|2177.5|19
1647861020000|2022-03-21 11:10:20|2178.12|2177.62|2178|2177.5|2178.12|2177.62|2178|2177.5|11
1647861030000|2022-03-21 11:10:30|2178.12|2177.62|2178.25|2177.75|2178.37|2177.87|2178.12|2177.62|32
1647861040000|2022-03-21 11:10:40|2178|2177.5|2177.87|2177.37|2178|2177.5|2177.87|2177.37|21
1647861050000|2022-03-21 11:10:50|2177.75|2177.25|2177.62|2177.12|2177.87|2177.37|2177.5|2177|17
1647861060000|2022-03-21 11:11:00|2177.75|2177.25|2177.37|2176.87|2177.75|2177.25|2177.25|2176.75|31
1647861070000|2022-03-21 11:11:10|2177.5|2177|2177.12|2176.62|2177.5|2177|2177.12|2176.62|11
1647861080000|2022-03-21 11:11:20|2177|2176.5|2177.12|2176.62|2177.12|2176.62|2177|2176.5|5
1647861090000|2022-03-21 11:11:30|2177|2176.5|2176.75|2176.25|2177|2176.5|2176.75|2176.25|10
1647861100000|2022-03-21 11:11:40|2176.87|2176.37|2177|2176.5|2177|2176.5|2176.87|2176.37|2
1647861110000|2022-03-21 11:11:50|2176.87|2176.37|2176.87|2176.37|2176.87|2176.37|2176.75|2176.25|16
1647861120000|2022-03-21 11:12:00|2177|2176.5|2177.25|2176.75|2177.25|2176.75|2177|2176.5|8
1647861130000|2022-03-21 11:12:10|2177.5|2177|2177.5|2177|2177.5|2177|2177.37|2176.87|21
1647861140000|2022-03-21 11:12:20|2177.75|2177.25|2178|2177.5|2178|2177.5|2177.75|2177.25|29
1647861150000|2022-03-21 11:12:30|2177.87|2177.37|2178|2177.5|2178.12|2177.62|2177.75|2177.25|10
1647861160000|2022-03-21 11:12:40|2177.75|2177.25|2177.5|2177|2177.75|2177.25|2177.5|2177|17
1647861170000|2022-03-21 11:12:50|2177.25|2176.75|2177.37|2176.87|2177.5|2177|2177.25|2176.75|26
1647861180000|2022-03-21 11:13:00|2177.25|2176.75|2177.5|2177|2177.5|2177|2177.25|2176.75|5
1647861190000|2022-03-21 11:13:10|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.62|2177.12|7
1647861200000|2022-03-21 11:13:20|2178|2177.5|2177.62|2177.12|2178|2177.5|2177.62|2177.12|19
1647861210000|2022-03-21 11:13:30|2177.5|2177|2177.75|2177.25|2177.75|2177.25|2177.5|2177|3
1647861220000|2022-03-21 11:13:40|||||||||2
1647861230000|2022-03-21 11:13:50|2177.87|2177.37|2177.75|2177.25|2178|2177.5|2177.75|2177.25|15
1647861240000|2022-03-21 11:14:00|||||||||3
1647861250000|2022-03-21 11:14:10|2177.62|2177.12|2177.62|2177.12|2177.62|2177.12|2177.5|2177|14
1647861260000|2022-03-21 11:14:20|2177.5|2177|2177.25|2176.75|2177.62|2177.12|2177.25|2176.75|2
1647861270000|2022-03-21 11:14:30|||||||||1
1647861280000|2022-03-21 11:14:40|2177.37|2176.87|2177.87|2177.37|2177.87|2177.37|2177.25|2176.75|16
1647861290000|2022-03-21 11:14:50|2178|2177.5|2178|2177.5|2178|2177.5|2178|2177.5|1
1647861300000|2022-03-21 11:15:00|2178.12|2177.62|2177.87|2177.37|2178.12|2177.62|2177.87|2177.37|22
1647861310000|2022-03-21 11:15:10|2177.75|2177.25|2177.5|2177|2177.75|2177.25|2177.5|2177|28
1647861320000|2022-03-21 11:15:20|2177.25|2176.75|2177.25|2176.75|2177.37|2176.87|2177.25|2176.75|22
1647861330000|2022-03-21 11:15:30|2177.12|2176.62|2177|2176.5|2177.25|2176.75|2176.75|2176.25|59
1647861340000|2022-03-21 11:15:40|2176.87|2176.37|2176.87|2176.37|2176.87|2176.37|2176.75|2176.25|13
1647861350000|2022-03-21 11:15:50|2176.75|2176.25|2176.75|2176.25|2176.87|2176.37|2176.75|2176.25|3
1647861360000|2022-03-21 11:16:00|2176.87|2176.37|2176.75|2176.25|2177|2176.5|2176.75|2176.25|52
1647861370000|2022-03-21 11:16:10|2176.87|2176.37|2176.87|2176.37|2176.87|2176.37|2176.75|2176.25|8
1647861380000|2022-03-21 11:16:20|2176.75|2176.25|2176.62|2176.12|2176.87|2176.37|2176.62|2176.12|11
1647861390000|2022-03-21 11:16:30|2176.75|2176.25|2177|2176.5|2177|2176.5|2176.75|2176.25|8
1647861410000|2022-03-21 11:16:50|2177.25|2176.75|2177.5|2177|2177.5|2177|2177.25|2176.75|31
1647861420000|2022-03-21 11:17:00|||||||||4
1647861430000|2022-03-21 11:17:10|||||||||2
1647861440000|2022-03-21 11:17:20|2177.62|2177.12|2178|2177.5|2178|2177.5|2177.62|2177.12|22
1647861450000|2022-03-21 11:17:30|2177.75|2177.25|2177.75|2177.25|2177.87|2177.37|2177.5|2177|37
1647861460000|2022-03-21 11:17:40|2177.5|2177|2177.5|2177|2177.5|2177|2177.25|2176.75|35
1647861470000|2022-03-21 11:17:50|2177.37|2176.87|2177.62|2177.12|2177.75|2177.25|2177.37|2176.87|38
1647861480000|2022-03-21 11:18:00|2177.5|2177|2177.5|2177|2177.5|2177|2177.5|2177|4
1647861490000|2022-03-21 11:18:10|2177.62|2177.12|2177.62|2177.12|2177.62|2177.12|2177.62|2177.12|2
1647861500000|2022-03-21 11:18:20|2177.5|2177|2177.37|2176.87|2177.5|2177|2177.25|2176.75|19
1647861510000|2022-03-21 11:18:30|2177.25|2176.75|2177|2176.5|2177.37|2176.87|2177|2176.5|10
1647861520000|2022-03-21 11:18:40|2177.12|2176.62|2177|2176.5|2177.12|2176.62|2176.87|2176.37|14
1647861530000|2022-03-21 11:18:50|2177.25|2176.75|2177.12|2176.62|2177.25|2176.75|2177|2176.5|20
1647861540000|2022-03-21 11:19:00|2177|2176.5|2177.25|2176.75|2177.5|2177|2177|2176.5|6
1647861550000|2022-03-21 11:19:10|2177.37|2176.87|2177.25|2176.75|2177.37|2176.87|2177.25|2176.75|5
1647861560000|2022-03-21 11:19:20|2177.37|2176.87|2177.62|2177.12|2177.62|2177.12|2177.37|2176.87|31
1647861570000|2022-03-21 11:19:30|2177.5|2177|2177.5|2177|2177.5|2177|2177.5|2177|1
1647861580000|2022-03-21 11:19:40|2177.25|2176.75|2177.25|2176.75|2177.25|2176.75|2177.12|2176.62|3
1647861590000|2022-03-21 11:19:50|2177.37|2176.87|2177.87|2177.37|2177.87|2177.37|2177.37|2176.87|34
1647861600000|2022-03-21 11:20:00|2177.75|2177.25|2177.5|2177|2177.75|2177.25|2177.5|2177|12
1647861610000|2022-03-21 11:20:10|2177.25|2176.75|2177|2176.5|2177.5|2177|2177|2176.5|7
1647861620000|2022-03-21 11:20:20|||||||||2
1647861630000|2022-03-21 11:20:30|2177.25|2176.75|2177.5|2177|2177.5|2177|2177.12|2176.62|20
1647861640000|2022-03-21 11:20:40|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.5|2177|12
1647861650000|2022-03-21 11:20:50|2178|2177.5|2178.12|2177.62|2178.12|2177.62|2178|2177.5|19
1647861660000|2022-03-21 11:21:00|2178.25|2177.75|2178.25|2177.75|2178.25|2177.75|2178.25|2177.75|7
1647861670000|2022-03-21 11:21:10|2178|2177.5|2178|2177.5|2178|2177.5|2178|2177.5|8
1647861680000|2022-03-21 11:21:20|2177.87|2177.37|2178|2177.5|2178|2177.5|2177.87|2177.37|0
1647861690000|2022-03-21 11:21:30|2177.87|2177.37|2177.5|2177|2177.87|2177.37|2177.5|2177|28
1647861700000|2022-03-21 11:21:40|2177.37|2176.87|2177.37|2176.87|2177.5|2177|2177.25|2176.75|11
1647861710000|2022-03-21 11:21:50|2177.25|2176.75|2177.12|2176.62|2177.25|2176.75|2177|2176.5|47
1647861720000|2022-03-21 11:22:00|2177.25|2176.75|2177.25|2176.75|2177.25|2176.75|2177.12|2176.62|15
1647861730000|2022-03-21 11:22:10|2177.12|2176.62|2177.12|2176.62|2177.12|2176.62|2177|2176.5|6
1647861740000|2022-03-21 11:22:20|2177|2176.5|2177.25|2176.75|2177.25|2176.75|2177|2176.5|12
1647861750000|2022-03-21 11:22:30|2177.5|2177|2177.37|2176.87|2177.5|2177|2177.37|2176.87|8
1647861760000|2022-03-21 11:22:40|2177.25|2176.75|2177.75|2177.25|2177.75|2177.25|2177.25|2176.75|26
1647861770000|2022-03-21 11:22:50|2177.62|2177.12|2177.75|2177.25|2177.87|2177.37|2177.5|2177|21
1647861780000|2022-03-21 11:23:00|2177.87|2177.37|2177.75|2177.25|2178.25|2177.75|2177.75|2177.25|36
1647861790000|2022-03-21 11:23:10|2177.87|2177.37|2177.75|2177.25|2178|2177.5|2177.62|2177.12|17
1647861800000|2022-03-21 11:23:20|||||||||1
1647861810000|2022-03-21 11:23:30|2177.5|2177|2177.5|2177|2177.5|2177|2177.5|2177|8
1647861820000|2022-03-21 11:23:40|2177.62|2177.12|2177.5|2177|2177.62|2177.12|2177.5|2177|13
1647861830000|2022-03-21 11:23:50|2177.37|2176.87|2177.25|2176.75|2177.37|2176.87|2177.25|2176.75|9
1647861840000|2022-03-21 11:24:00|2177|2176.5|2177.25|2176.75|2177.25|2176.75|2177|2176.5|7
1647861850000|2022-03-21 11:24:10|2177.5|2177|2177.37|2176.87|2177.5|2177|2177.37|2176.87|4
1647861860000|2022-03-21 11:24:20|2177.5|2177|2177.5|2177|2177.5|2177|2177.5|2177|0
1647861870000|2022-03-21 11:24:30|2177.37|2176.87|2177.25|2176.75|2177.5|2177|2177.25|2176.75|3
1647861880000|2022-03-21 11:24:40|2177.37|2176.87|2177.37|2176.87|2177.37|2176.87|2177.25|2176.75|14
1647861890000|2022-03-21 11:24:50|2177.25|2176.75|2177.62|2177.12|2177.62|2177.12|2177.25|2176.75|6
1647861900000|2022-03-21 11:25:00|2177.75|2177.25|2177.37|2176.87|2177.75|2177.25|2177.37|2176.87|7
1647861910000|2022-03-21 11:25:10|2177.25|2176.75|2177.5|2177|2177.5|2177|2177.25|2176.75|1
1647861960000|2022-03-21 11:26:00|||||||||2
1647861970000|2022-03-21 11:26:10|2177.37|2176.87|2177.5|2177|2177.5|2177|2177.37|2176.87|5
1647861980000|2022-03-21 11:26:20|2177.37|2176.87|2177|2176.5|2177.37|2176.87|2177|2176.5|26
1647861990000|2022-03-21 11:26:30|2177.25|2176.75|2177.25|2176.75|2177.25|2176.75|2177.25|2176.75|34
1647862000000|2022-03-21 11:26:40|2177|2176.5|2177.5|2177|2177.5|2177|2177|2176.5|39
1647862010000|2022-03-21 11:26:50|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.5|2177|10
1647862020000|2022-03-21 11:27:00|2177.5|2177|2177.75|2177.25|2177.75|2177.25|2177.5|2177|12
1647862040000|2022-03-21 11:27:20|2177.5|2177|2177.62|2177.12|2177.75|2177.25|2177.5|2177|15
1647862050000|2022-03-21 11:27:30|2177.75|2177.25|2177.75|2177.25|2177.75|2177.25|2177.62|2177.12|0
1647862060000|2022-03-21 11:27:40|2178|2177.5|2178.25|2177.75|2178.25|2177.75|2178|2177.5|20
1647862080000|2022-03-21 11:28:00|||||||||3
1647862090000|2022-03-21 11:28:10|2178.12|2177.62|2178.25|2177.75|2178.25|2177.75|2178|2177.5|18
1647862100000|2022-03-21 11:28:20|||||||||2
1647862110000|2022-03-21 11:28:30|||||||||2
1647862120000|2022-03-21 11:28:40|||||||||3
1647862130000|2022-03-21 11:28:50|2178|2177.5|2178.12|2177.62|2178.12|2177.62|2178|2177.5|15
1647862140000|2022-03-21 11:29:00|2178.25|2177.75|2178|2177.5|2178.25|2177.75|2178|2177.5|5
1647862150000|2022-03-21 11:29:10|2177.75|2177.25|2177.75|2177.25|2177.75|2177.25|2177.75|2177.25|26
1647862160000|2022-03-21 11:29:20|2177.5|2177|2177.5|2177|2177.5|2177|2177.5|2177|9
1647862170000|2022-03-21 11:29:30|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.62|2177.12|6
1647862180000|2022-03-21 11:29:40|||||||||5
1647862190000|2022-03-21 11:29:50|||||||||11
1647862200000|2022-03-21 11:30:00|2177.87|2177.37|2178|2177.5|2178|2177.5|2177.87|2177.37|8
1647862210000|2022-03-21 11:30:10|||||||||5
1647862220000|2022-03-21 11:30:20|2177.87|2177.37|2177.87|2177.37|2177.87|2177.37|2177.87|2177.37|5
1647862230000|2022-03-21 11:30:30|2178|2177.5|2177.75|2177.25|2178|2177.5|2177.75|2177.25|10
1647862240000|2022-03-21 11:30:40|||||||||5
1647862250000|2022-03-21 11:30:50|||||||||17
1647862260000|2022-03-21 11:31:00|2177.87|2177.37|2177.75|2177.25|2177.87|2177.37|2177.75|2177.25|10
1647862270000|2022-03-21 11:31:10|2177.62|2177.12|2177.62|2177.12|2177.62|2177.12|2177.62|2177.12|17
1647862280000|2022-03-21 11:31:20|2177.5|2177|2177.25|2176.75|2177.5|2177|2177|2176.5|68
1647862290000|2022-03-21 11:31:30|2177.37|2176.87|2177.37|2176.87|2177.5|2177|2177.25|2176.75|40
1647862300000|2022-03-21 11:31:40|2177.25|2176.75|2177.87|2177.37|2178.25|2177.75|2177.25|2176.75|106
1647862310000|2022-03-21 11:31:50|2178|2177.5|2178|2177.5|2178|2177.5|2178|2177.5|3
1647862320000|2022-03-21 11:32:00|2178.12|2177.62|2178.25|2177.75|2178.25|2177.75|2178.12|2177.62|7
1647862330000|2022-03-21 11:32:10|2178.37|2177.87|2178.5|2178|2178.5|2178|2178.25|2177.75|24
1647862340000|2022-03-21 11:32:20|2178.87|2178.37|2178.75|2178.25|2179.25|2178.75|2178.75|2178.25|28
1647862350000|2022-03-21 11:32:30|2178.87|2178.37|2178.75|2178.25|2178.87|2178.37|2178.75|2178.25|28
1647862360000|2022-03-21 11:32:40|2178.87|2178.37|2179.25|2178.75|2179.37|2178.87|2178.87|2178.37|98
1647862370000|2022-03-21 11:32:50|2179.37|2178.87|2179.5|2179|2179.5|2179|2179.37|2178.87|7
1647862380000|2022-03-21 11:33:00|2179.25|2178.75|2179.5|2179|2179.5|2179|2179.25|2178.75|24
1647862400000|2022-03-21 11:33:20|2179.62|2179.12|2179.5|2179|2179.75|2179.25|2179.5|2179|24
1647862410000|2022-03-21 11:33:30|||||||||3
1647862420000|2022-03-21 11:33:40|2179.62|2179.12|2179.5|2179|2179.62|2179.12|2179.5|2179|8
1647862430000|2022-03-21 11:33:50|2179.62|2179.12|2179.75|2179.25|2179.75|2179.25|2179.5|2179|7
1647862440000|2022-03-21 11:34:00|2179.5|2179|2179.75|2179.25|2179.75|2179.25|2179.5|2179|9
1647862450000|2022-03-21 11:34:10|2180|2179.5|2179.75|2179.25|2180|2179.5|2179.75|2179.25|18
1647862460000|2022-03-21 11:34:20|2179.87|2179.37|2179.75|2179.25|2179.87|2179.37|2179.75|2179.25|1
1647862470000|2022-03-21 11:34:30|2179.62|2179.12|2179.5|2179|2179.62|2179.12|2179.5|2179|29
1647862480000|2022-03-21 11:34:40|2179.62|2179.12|2180|2179.5|2180|2179.5|2179.62|2179.12|17
1647862490000|2022-03-21 11:34:50|2179.87|2179.37|2179.75|2179.25|2179.87|2179.37|2179.75|2179.25|18
1647862500000|2022-03-21 11:35:00|2179.87|2179.37|2180.5|2180|2181|2180.5|2179.87|2179.37|58
1647862510000|2022-03-21 11:35:10|2180.62|2180.12|2180.5|2180|2180.75|2180.25|2180.5|2180|43
1647862520000|2022-03-21 11:35:20|2180.62|2180.12|2180.37|2179.87|2180.62|2180.12|2180|2179.5|27
1647862530000|2022-03-21 11:35:30|2180.25|2179.75|2180.25|2179.75|2180.25|2179.75|2180.12|2179.62|36
1647862540000|2022-03-21 11:35:40|2180.12|2179.62|2180|2179.5|2180.12|2179.62|2180|2179.5|24
1647862550000|2022-03-21 11:35:50|2180.25|2179.75|2180.37|2179.87|2180.5|2180|2180|2179.5|88
1647862560000|2022-03-21 11:36:00|2180.25|2179.75|2180|2179.5|2180.37|2179.87|2180|2179.5|19
1647862570000|2022-03-21 11:36:10|2180.12|2179.62|2180.12|2179.62|2180.25|2179.75|2180|2179.5|9
1647862580000|2022-03-21 11:36:20|2180|2179.5|2179.5|2179|2180|2179.5|2179.5|2179|47
1647862590000|2022-03-21 11:36:30|2179.62|2179.12|2179.75|2179.25|2179.75|2179.25|2179.62|2179.12|28
1647862610000|2022-03-21 11:36:50|2179.62|2179.12|2179.5|2179|2179.62|2179.12|2179.5|2179|12
1647862620000|2022-03-21 11:37:00|2179.37|2178.87|2179.5|2179|2179.5|2179|2179.37|2178.87|4
1647862630000|2022-03-21 11:37:10|2179.62|2179.12|2179.62|2179.12|2179.62|2179.12|2179.5|2179|24
1647862640000|2022-03-21 11:37:20|2179.75|2179.25|2179.5|2179|2179.75|2179.25|2179.5|2179|2
1647862650000|2022-03-21 11:37:30|2179.37|2178.87|2179.75|2179.25|2179.75|2179.25|2179.37|2178.87|22
1647862660000|2022-03-21 11:37:40|2179.62|2179.12|2179.5|2179|2179.62|2179.12|2179.37|2178.87|12
1647862670000|2022-03-21 11:37:50|2179.37|2178.87|2178.87|2178.37|2179.37|2178.87|2178.87|2178.37|17
1647862680000|2022-03-21 11:38:00|2178.75|2178.25|2179.12|2178.62|2179.25|2178.75|2178.75|2178.25|28
1647862690000|2022-03-21 11:38:10|2179|2178.5|2178.5|2178|2179|2178.5|2178.5|2178|28
1647862700000|2022-03-21 11:38:20|2178.25|2177.75|2178.5|2178|2178.5|2178|2178.25|2177.75|10
1647862710000|2022-03-21 11:38:30|2178.75|2178.25|2178.5|2178|2178.87|2178.37|2178.5|2178|9
1647862720000|2022-03-21 11:38:40|2178.62|2178.12|2178.62|2178.12|2178.75|2178.25|2178.5|2178|3
1647862730000|2022-03-21 11:38:50|2178.5|2178|2178.62|2178.12|2178.75|2178.25|2178.5|2178|0
1647862740000|2022-03-21 11:39:00|2178.75|2178.25|2178.87|2178.37|2178.87|2178.37|2178.75|2178.25|12
1647862750000|2022-03-21 11:39:10|2178.75|2178.25|2179|2178.5|2179|2178.5|2178.75|2178.25|5
1647862760000|2022-03-21 11:39:20|2178.87|2178.37|2179|2178.5|2179|2178.5|2178.87|2178.37|0
1647862770000|2022-03-21 11:39:30|2178.87|2178.37|2178.5|2178|2179|2178.5|2178.5|2178|6
1647862780000|2022-03-21 11:39:40|2178.37|2177.87|2178.25|2177.75|2178.37|2177.87|2178.25|2177.75|9
1647862800000|2022-03-21 11:40:00|2178.5|2178|2178.5|2178|2178.75|2178.25|2178.5|2178|22
1647862810000|2022-03-21 11:40:10|2178.62|2178.12|2178.5|2178|2178.62|2178.12|2178.5|2178|1
1647862820000|2022-03-21 11:40:20|2178.37|2177.87|2178.75|2178.25|2178.75|2178.25|2178.37|2177.87|48
1647862830000|2022-03-21 11:40:30|2178.87|2178.37|2178.75|2178.25|2179|2178.5|2178.75|2178.25|17
1647862840000|2022-03-21 11:40:40|2178.87|2178.37|2179|2178.5|2179|2178.5|2178.87|2178.37|8
1647862850000|2022-03-21 11:40:50|2178.75|2178.25|2178.75|2178.25|2178.75|2178.25|2178.75|2178.25|4
1647862860000|2022-03-21 11:41:00|2178.87|2178.37|2179|2178.5|2179|2178.5|2178.87|2178.37|5
1647862870000|2022-03-21 11:41:10|||||||||1
1647862880000|2022-03-21 11:41:20|2178.75|2178.25|2178.75|2178.25|2178.75|2178.25|2178.62|2178.12|26
1647862890000|2022-03-21 11:41:30|||||||||4
1647862900000|2022-03-21 11:41:40|2178.87|2178.37|2178.87|2178.37|2178.87|2178.37|2178.87|2178.37|8
1647862910000|2022-03-21 11:41:50|2179|2178.5|2179|2178.5|2179.25|2178.75|2179|2178.5|21
1647862920000|2022-03-21 11:42:00|2179.12|2178.62|2179|2178.5|2179.25|2178.75|2178.87|2178.37|12
1647862930000|2022-03-21 11:42:10|2179.12|2178.62|2179|2178.5|2179.25|2178.75|2179|2178.5|8
1647862940000|2022-03-21 11:42:20|2179.12|2178.62|2179.25|2178.75|2179.25|2178.75|2179.12|2178.62|11
1647862970000|2022-03-21 11:42:50|2179|2178.5|2179.5|2179|2179.5|2179|2179|2178.5|22
1647862980000|2022-03-21 11:43:00|2179.37|2178.87|2179|2178.5|2179.37|2178.87|2179|2178.5|16
1647862990000|2022-03-21 11:43:10|2178.87|2178.37|2178.25|2177.75|2178.87|2178.37|2178.25|2177.75|9
1647863000000|2022-03-21 11:43:20|||||||||2
1647863010000|2022-03-21 11:43:30|2178.5|2178|2178.5|2178|2178.5|2178|2178.5|2178|23
1647863020000|2022-03-21 11:43:40|2178.62|2178.12|2179|2178.5|2179|2178.5|2178.62|2178.12|22
1647863030000|2022-03-21 11:43:50|2178.75|2178.25|2178.75|2178.25|2178.87|2178.37|2178.62|2178.12|24
1647863040000|2022-03-21 11:44:00|2178.87|2178.37|2178.87|2178.37|2178.87|2178.37|2178.87|2178.37|5
1647863050000|2022-03-21 11:44:10|2179|2178.5|2179.25|2178.75|2179.25|2178.75|2179|2178.5|3
1647863060000|2022-03-21 11:44:20|2179.12|2178.62|2178.62|2178.12|2179.12|2178.62|2178.62|2178.12|6
1647863070000|2022-03-21 11:44:30|2178.75|2178.25|2178.75|2178.25|2178.75|2178.25|2178.75|2178.25|4
1647863080000|2022-03-21 11:44:40|2178.87|2178.37|2178.75|2178.25|2178.87|2178.37|2178.75|2178.25|3
1647863090000|2022-03-21 11:44:50|2178.62|2178.12|2178.5|2178|2178.62|2178.12|2178.5|2178|6
1647863100000|2022-03-21 11:45:00|2178.62|2178.12|2178.62|2178.12|2178.75|2178.25|2178.5|2178|18
1647863110000|2022-03-21 11:45:10|2178.5|2178|2178.12|2177.62|2178.62|2178.12|2177.87|2177.37|31
1647863120000|2022-03-21 11:45:20|2178.25|2177.75|2178.25|2177.75|2178.25|2177.75|2178.12|2177.62|5
1647863130000|2022-03-21 11:45:30|||||||||2
1647863140000|2022-03-21 11:45:40|2178|2177.5|2178|2177.5|2178|2177.5|2178|2177.5|1
1647863150000|2022-03-21 11:45:50|2178.25|2177.75|2178.37|2177.87|2178.37|2177.87|2178.25|2177.75|36
1647863160000|2022-03-21 11:46:00|2178.5|2178|2178.5|2178|2178.5|2178|2178.5|2178|2
1647863170000|2022-03-21 11:46:10|2178.62|2178.12|2178.5|2178|2178.62|2178.12|2178.5|2178|2
1647863180000|2022-03-21 11:46:20|2178.37|2177.87|2178.25|2177.75|2178.37|2177.87|2178.25|2177.75|2
1647863190000|2022-03-21 11:46:30|2178|2177.5|2178|2177.5|2178|2177.5|2178|2177.5|4
1647863200000|2022-03-21 11:46:40|2177.75|2177.25|2177.5|2177|2177.75|2177.25|2177.5|2177|21
1647863210000|2022-03-21 11:46:50|2177.62|2177.12|2177.62|2177.12|2177.62|2177.12|2177.25|2176.75|40
1647863220000|2022-03-21 11:47:00|2177.5|2177|2177.75|2177.25|2177.75|2177.25|2177.5|2177|12
1647863230000|2022-03-21 11:47:10|2177.5|2177|2177.62|2177.12|2177.75|2177.25|2177.5|2177|9
1647863240000|2022-03-21 11:47:20|2177.75|2177.25|2177.75|2177.25|2177.75|2177.25|2177.62|2177.12|1
1647863250000|2022-03-21 11:47:30|2177.62|2177.12|2177.37|2176.87|2177.62|2177.12|2177.25|2176.75|17
1647863260000|2022-03-21 11:47:40|2177.25|2176.75|2178|2177.5|2178|2177.5|2177.25|2176.75|33
1647863270000|2022-03-21 11:47:50|2177.75|2177.25|2178.12|2177.62|2178.12|2177.62|2177.75|2177.25|23
1647863280000|2022-03-21 11:48:00|2178|2177.5|2178.62|2178.12|2178.75|2178.25|2178|2177.5|28
1647863290000|2022-03-21 11:48:10|2178.5|2178|2178.5|2178|2178.5|2178|2178.25|2177.75|10
1647863300000|2022-03-21 11:48:20|2178.37|2177.87|2178.25|2177.75|2178.37|2177.87|2178.25|2177.75|5
1647863310000|2022-03-21 11:48:30|2178.5|2178|2178.5|2178|2178.5|2178|2178.5|2178|25
1647863320000|2022-03-21 11:48:40|2178.25|2177.75|2177.75|2177.25|2178.25|2177.75|2177.75|2177.25|37
1647863330000|2022-03-21 11:48:50|2178|2177.5|2178.25|2177.75|2178.25|2177.75|2178|2177.5|2
1647863340000|2022-03-21 11:49:00|2178.37|2177.87|2178.25|2177.75|2178.37|2177.87|2178.25|2177.75|29
1647863350000|2022-03-21 11:49:10|2178.37|2177.87|2178.37|2177.87|2178.5|2178|2178.25|2177.75|7
1647863360000|2022-03-21 11:49:20|2178.25|2177.75|2178.12|2177.62|2178.5|2178|2178.12|2177.62|7
1647863370000|2022-03-21 11:49:30|2178.25|2177.75|2178.12|2177.62|2178.25|2177.75|2178.12|2177.62|1
1647863380000|2022-03-21 11:49:40|2178|2177.5|2178.12|2177.62|2178.12|2177.62|2178|2177.5|18
1647863390000|2022-03-21 11:49:50|2178|2177.5|2178.12|2177.62|2178.12|2177.62|2178|2177.5|9
1647863400000|2022-03-21 11:50:00|2178.25|2177.75|2178.25|2177.75|2178.25|2177.75|2178.25|2177.75|3
1647863410000|2022-03-21 11:50:10|2178|2177.5|2178|2177.5|2178.12|2177.62|2178|2177.5|14
1647863430000|2022-03-21 11:50:30|2177.87|2177.37|2177.75|2177.25|2177.87|2177.37|2177.75|2177.25|9
1647863440000|2022-03-21 11:50:40|2177.87|2177.37|2178|2177.5|2178|2177.5|2177.87|2177.37|20
1647863450000|2022-03-21 11:50:50|2177.87|2177.37|2177.75|2177.25|2177.87|2177.37|2177.75|2177.25|12
1647863460000|2022-03-21 11:51:00|2177.87|2177.37|2177.75|2177.25|2178|2177.5|2177.75|2177.25|14
1647863470000|2022-03-21 11:51:10|2178|2177.5|2177.87|2177.37|2178|2177.5|2177.87|2177.37|6
1647863480000|2022-03-21 11:51:20|2177.75|2177.25|2177.5|2177|2177.75|2177.25|2177.5|2177|8
1647863490000|2022-03-21 11:51:30|2177.62|2177.12|2177.5|2177|2177.75|2177.25|2177.5|2177|22
1647863500000|2022-03-21 11:51:40|2177.37|2176.87|2177.62|2177.12|2177.62|2177.12|2177.25|2176.75|90
1647863510000|2022-03-21 11:51:50|2177.75|2177.25|2177.75|2177.25|2178|2177.5|2177.75|2177.25|10
1647863520000|2022-03-21 11:52:00|2177.87|2177.37|2177.75|2177.25|2177.87|2177.37|2177.75|2177.25|14
1647863530000|2022-03-21 11:52:10|2178|2177.5|2178.25|2177.75|2178.25|2177.75|2178|2177.5|18
1647863540000|2022-03-21 11:52:20|2178|2177.5|2177.87|2177.37|2178|2177.5|2177.75|2177.25|16
1647863550000|2022-03-21 11:52:30|2177.75|2177.25|2177.87|2177.37|2178|2177.5|2177.75|2177.25|10
1647863560000|2022-03-21 11:52:40|2177.75|2177.25|2177.75|2177.25|2178|2177.5|2177.75|2177.25|2
1647863570000|2022-03-21 11:52:50|2177.87|2177.37|2178|2177.5|2178|2177.5|2177.87|2177.37|2
1647863580000|2022-03-21 11:53:00|||||||||4
1647863590000|2022-03-21 11:53:10|2177.75|2177.25|2177.5|2177|2177.75|2177.25|2177.5|2177|13
1647863600000|2022-03-21 11:53:20|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.62|2177.12|4
1647863610000|2022-03-21 11:53:30|||||||||1
1647863620000|2022-03-21 11:53:40|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.5|2177|21
1647863630000|2022-03-21 11:53:50|2177.62|2177.12|2177.5|2177|2177.62|2177.12|2177.5|2177|26
1647863640000|2022-03-21 11:54:00|||||||||6
1647863650000|2022-03-21 11:54:10|2177.62|2177.12|2177.5|2177|2177.62|2177.12|2177.5|2177|5
1647863660000|2022-03-21 11:54:20|2177.62|2177.12|2177.75|2177.25|2177.75|2177.25|2177.5|2177|6
1647863670000|2022-03-21 11:54:30|2177.5|2177|2177.5|2177|2177.5|2177|2177.5|2177|7
1647863680000|2022-03-21 11:54:40|2177.37|2176.87|2177.5|2177|2177.5|2177|2177.25|2176.75|19
1647863690000|2022-03-21 11:54:50|||||||||1
1647863700000|2022-03-21 11:55:00|||||||||4
1647863710000|2022-03-21 11:55:10|2177.37|2176.87|2176.75|2176.25|2177.37|2176.87|2176.75|2176.25|64
1647863720000|2022-03-21 11:55:20|2177|2176.5|2176.75|2176.25|2177|2176.5|2176.75|2176.25|4
1647863730000|2022-03-21 11:55:30|2176.87|2176.37|2176.87|2176.37|2177|2176.5|2176.37|2175.87|94
1647863740000|2022-03-21 11:55:40|2176.75|2176.25|2176.75|2176.25|2176.87|2176.37|2176.75|2176.25|24
1647863750000|2022-03-21 11:55:50|2176.87|2176.37|2176.75|2176.25|2176.87|2176.37|2176.62|2176.12|6
1647863760000|2022-03-21 11:56:00|2176.87|2176.37|2177|2176.5|2177.25|2176.75|2176.87|2176.37|35
1647863770000|2022-03-21 11:56:10|2176.87|2176.37|2176.75|2176.25|2176.87|2176.37|2176.75|2176.25|2
1647863780000|2022-03-21 11:56:20|2176.87|2176.37|2177.25|2176.75|2177.25|2176.75|2176.75|2176.25|21
1647863790000|2022-03-21 11:56:30|2177.12|2176.62|2177.12|2176.62|2177.25|2176.75|2177|2176.5|10
1647863800000|2022-03-21 11:56:40|2177|2176.5|2176.75|2176.25|2177|2176.5|2176.75|2176.25|4
1647863810000|2022-03-21 11:56:50|2176.62|2176.12|2176.75|2176.25|2176.75|2176.25|2176.62|2176.12|13
1647863820000|2022-03-21 11:57:00|2176.5|2176|2176.5|2176|2176.5|2176|2176.37|2175.87|20
1647863830000|2022-03-21 11:57:10|2176.37|2175.87|2176.75|2176.25|2176.75|2176.25|2176.37|2175.87|38
1647863840000|2022-03-21 11:57:20|2176.62|2176.12|2176.5|2176|2176.62|2176.12|2176.5|2176|1
1647863850000|2022-03-21 11:57:30|2176.62|2176.12|2176.5|2176|2176.75|2176.25|2176.5|2176|9
1647863860000|2022-03-21 11:57:40|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|16
1647863870000|2022-03-21 11:57:50|2176.12|2175.62|2176.12|2175.62|2176.12|2175.62|2176|2175.5|7
1647863880000|2022-03-21 11:58:00|2176.25|2175.75|2176.12|2175.62|2176.37|2175.87|2176.12|2175.62|30
1647863890000|2022-03-21 11:58:10|2176.25|2175.75|2176|2175.5|2176.25|2175.75|2176|2175.5|0
1647863900000|2022-03-21 11:58:20|2176.12|2175.62|2176.75|2176.25|2176.75|2176.25|2176|2175.5|23
1647863910000|2022-03-21 11:58:30|2176.87|2176.37|2177|2176.5|2177.25|2176.75|2176.87|2176.37|41
1647863920000|2022-03-21 11:58:40|2177.12|2176.62|2176.75|2176.25|2177.25|2176.75|2176.75|2176.25|25
1647863930000|2022-03-21 11:58:50|2176.87|2176.37|2177|2176.5|2177|2176.5|2176.87|2176.37|2
1647863940000|2022-03-21 11:59:00|2177.12|2176.62|2177.5|2177|2177.5|2177|2177.12|2176.62|15
1647863950000|2022-03-21 11:59:10|2177.75|2177.25|2177.75|2177.25|2177.87|2177.37|2177.75|2177.25|11
1647863960000|2022-03-21 11:59:20|2177.62|2177.12|2177.5|2177|2177.62|2177.12|2177.5|2177|4
1647863970000|2022-03-21 11:59:30|2177.37|2176.87|2177.25|2176.75|2177.37|2176.87|2177.25|2176.75|12
1647863980000|2022-03-21 11:59:40|||||||||2
1647863990000|2022-03-21 11:59:50|2177.12|2176.62|2177|2176.5|2177.12|2176.62|2176.75|2176.25|4
1647864000000|2022-03-21 12:00:00|2176.87|2176.37|2177.25|2176.75|2177.25|2176.75|2176.87|2176.37|12
1647864010000|2022-03-21 12:00:10|2177.37|2176.87|2177.5|2177|2177.5|2177|2177.37|2176.87|7
1647864020000|2022-03-21 12:00:20|2177.37|2176.87|2177.25|2176.75|2177.37|2176.87|2177.25|2176.75|4
1647864030000|2022-03-21 12:00:30|2177.37|2176.87|2177.25|2176.75|2177.37|2176.87|2177.25|2176.75|10
1647864040000|2022-03-21 12:00:40|2177|2176.5|2176.87|2176.37|2177|2176.5|2176.87|2176.37|16
1647864050000|2022-03-21 12:00:50|2177|2176.5|2177|2176.5|2177|2176.5|2177|2176.5|0
1647864060000|2022-03-21 12:01:00|2177.12|2176.62|2177.25|2176.75|2177.25|2176.75|2177.12|2176.62|3
1647864080000|2022-03-21 12:01:20|2177.5|2177|2177|2176.5|2177.5|2177|2177|2176.5|18
1647864090000|2022-03-21 12:01:30|||||||||2
1647864100000|2022-03-21 12:01:40|2176.87|2176.37|2177|2176.5|2177|2176.5|2176.75|2176.25|16
1647864110000|2022-03-21 12:01:50|2176.87|2176.37|2176.75|2176.25|2176.87|2176.37|2176.75|2176.25|3
1647864120000|2022-03-21 12:02:00|2176.87|2176.37|2176.75|2176.25|2177|2176.5|2176.75|2176.25|26
1647864130000|2022-03-21 12:02:10|2176.62|2176.12|2176.75|2176.25|2176.75|2176.25|2176.62|2176.12|12
1647864140000|2022-03-21 12:02:20|2176.62|2176.12|2176.5|2176|2176.62|2176.12|2176.5|2176|2
1647864150000|2022-03-21 12:02:30|2176.62|2176.12|2176.25|2175.75|2176.75|2176.25|2176.25|2175.75|19
1647864160000|2022-03-21 12:02:40|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.37|2175.87|3
1647864170000|2022-03-21 12:02:50|||||||||9
1647864180000|2022-03-21 12:03:00|2176.62|2176.12|2176.37|2175.87|2176.75|2176.25|2176.25|2175.75|10
1647864190000|2022-03-21 12:03:10|2176.25|2175.75|2176.5|2176|2176.5|2176|2176.25|2175.75|8
1647864200000|2022-03-21 12:03:20|2176.37|2175.87|2177|2176.5|2177|2176.5|2176.37|2175.87|11
1647864210000|2022-03-21 12:03:30|||||||||3
1647864220000|2022-03-21 12:03:40|2177.12|2176.62|2177|2176.5|2177.12|2176.62|2177|2176.5|11
1647864230000|2022-03-21 12:03:50|2176.75|2176.25|2176.5|2176|2176.75|2176.25|2176.5|2176|12
1647864240000|2022-03-21 12:04:00|2176.62|2176.12|2176.75|2176.25|2176.75|2176.25|2176.62|2176.12|15
1647864250000|2022-03-21 12:04:10|2176.87|2176.37|2176.87|2176.37|2176.87|2176.37|2176.75|2176.25|5
1647864260000|2022-03-21 12:04:20|2176.75|2176.25|2176.75|2176.25|2176.75|2176.25|2176.75|2176.25|0
1647864270000|2022-03-21 12:04:30|2176.62|2176.12|2176.25|2175.75|2176.62|2176.12|2176.25|2175.75|13
1647864280000|2022-03-21 12:04:40|2176.5|2176|2176.5|2176|2176.5|2176|2176.37|2175.87|11
1647864300000|2022-03-21 12:05:00|2176.62|2176.12|2176.75|2176.25|2176.75|2176.25|2176.62|2176.12|7
1647864310000|2022-03-21 12:05:10|||||||||1
1647864330000|2022-03-21 12:05:30|||||||||4
1647864340000|2022-03-21 12:05:40|||||||||1
1647864350000|2022-03-21 12:05:50|||||||||14
1647864360000|2022-03-21 12:06:00|2176.5|2176|2176.5|2176|2176.5|2176|2176.5|2176|3
1647864370000|2022-03-21 12:06:10|2176.75|2176.25|2176.62|2176.12|2176.75|2176.25|2176.62|2176.12|9
1647864380000|2022-03-21 12:06:20|2176.75|2176.25|2177|2176.5|2177|2176.5|2176.5|2176|27
1647864390000|2022-03-21 12:06:30|2176.87|2176.37|2176.5|2176|2176.87|2176.37|2176.5|2176|4
1647864400000|2022-03-21 12:06:40|2176.25|2175.75|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|6
1647864410000|2022-03-21 12:06:50|2176.12|2175.62|2176.37|2175.87|2176.37|2175.87|2176.12|2175.62|9
1647864420000|2022-03-21 12:07:00|2176.5|2176|2176.37|2175.87|2176.5|2176|2176.37|2175.87|4
1647864430000|2022-03-21 12:07:10|2176.25|2175.75|2176.37|2175.87|2176.75|2176.25|2176.25|2175.75|31
1647864440000|2022-03-21 12:07:20|2176.25|2175.75|2176.5|2176|2176.5|2176|2176.25|2175.75|1
1647864450000|2022-03-21 12:07:30|2176.75|2176.25|2176.75|2176.25|2176.75|2176.25|2176.75|2176.25|10
1647864460000|2022-03-21 12:07:40|||||||||8
1647864470000|2022-03-21 12:07:50|2176.5|2176|2176.25|2175.75|2176.62|2176.12|2176.25|2175.75|23
1647864480000|2022-03-21 12:08:00|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.37|2175.87|7
1647864490000|2022-03-21 12:08:10|||||||||6
1647864500000|2022-03-21 12:08:20|||||||||5
1647864510000|2022-03-21 12:08:30|2176.62|2176.12|2176.75|2176.25|2176.87|2176.37|2176.5|2176|33
1647864520000|2022-03-21 12:08:40|2176.62|2176.12|2176.37|2175.87|2176.62|2176.12|2176.37|2175.87|22
1647864530000|2022-03-21 12:08:50|2176.25|2175.75|2176|2175.5|2176.37|2175.87|2176|2175.5|13
1647864540000|2022-03-21 12:09:00|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|39
1647864550000|2022-03-21 12:09:10|2176.25|2175.75|2176|2175.5|2176.25|2175.75|2176|2175.5|13
1647864560000|2022-03-21 12:09:20|2176.12|2175.62|2176.12|2175.62|2176.25|2175.75|2176.12|2175.62|6
1647864570000|2022-03-21 12:09:30|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|2176|2175.5|5
1647864580000|2022-03-21 12:09:40|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|8
1647864590000|2022-03-21 12:09:50|2176|2175.5|2175.75|2175.25|2176|2175.5|2175.75|2175.25|10
1647864600000|2022-03-21 12:10:00|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|20
1647864610000|2022-03-21 12:10:10|2176.25|2175.75|2176.5|2176|2176.5|2176|2176.25|2175.75|6
1647864620000|2022-03-21 12:10:20|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.37|2175.87|4
1647864630000|2022-03-21 12:10:30|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.25|2175.75|3
1647864640000|2022-03-21 12:10:40|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.25|2175.75|2
1647864660000|2022-03-21 12:11:00|2176.37|2175.87|2176.25|2175.75|2176.5|2176|2176.25|2175.75|5
1647864670000|2022-03-21 12:11:10|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|1
1647864680000|2022-03-21 12:11:20|||||||||6
1647864690000|2022-03-21 12:11:30|2176.12|2175.62|2176|2175.5|2176.12|2175.62|2176|2175.5|2
1647864700000|2022-03-21 12:11:40|2176.12|2175.62|2176.5|2176|2176.5|2176|2176.12|2175.62|28
1647864710000|2022-03-21 12:11:50|||||||||13
1647864720000|2022-03-21 12:12:00|2176.62|2176.12|2176.25|2175.75|2176.75|2176.25|2176.25|2175.75|25
1647864730000|2022-03-21 12:12:10|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|8
1647864750000|2022-03-21 12:12:30|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|0
1647864760000|2022-03-21 12:12:40|||||||||1
1647864770000|2022-03-21 12:12:50|2176.37|2175.87|2176|2175.5|2176.37|2175.87|2176|2175.5|23
1647864780000|2022-03-21 12:13:00|2176.12|2175.62|2176.5|2176|2176.5|2176|2176.12|2175.62|19
1647864790000|2022-03-21 12:13:10|2176.75|2176.25|2176.75|2176.25|2176.75|2176.25|2176.75|2176.25|7
1647864810000|2022-03-21 12:13:30|||||||||3
1647864820000|2022-03-21 12:13:40|||||||||3
1647864830000|2022-03-21 12:13:50|||||||||1
1647864840000|2022-03-21 12:14:00|2176.5|2176|2176.25|2175.75|2176.5|2176|2176.25|2175.75|19
1647864850000|2022-03-21 12:14:10|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.37|2175.87|11
1647864860000|2022-03-21 12:14:20|2176.37|2175.87|2176.37|2175.87|2176.37|2175.87|2176.37|2175.87|3
1647864870000|2022-03-21 12:14:30|2176.5|2176|2176.25|2175.75|2176.5|2176|2176.25|2175.75|6
1647864880000|2022-03-21 12:14:40|2176.5|2176|2176.5|2176|2176.5|2176|2176.5|2176|9
1647864890000|2022-03-21 12:14:50|2176.37|2175.87|2176.37|2175.87|2176.5|2176|2176.37|2175.87|8
1647864900000|2022-03-21 12:15:00|2176.5|2176|2176.5|2176|2177|2176.5|2176.5|2176|28
1647864910000|2022-03-21 12:15:10|2176.37|2175.87|2176.37|2175.87|2176.75|2176.25|2176.37|2175.87|12
1647864920000|2022-03-21 12:15:20|2176.25|2175.75|2176.25|2175.75|2176.37|2175.87|2176.12|2175.62|6
1647864930000|2022-03-21 12:15:30|2176.12|2175.62|2175.75|2175.25|2176.25|2175.75|2175.62|2175.12|23
1647864940000|2022-03-21 12:15:40|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|19
1647864950000|2022-03-21 12:15:50|2175.75|2175.25|2175.25|2174.75|2175.75|2175.25|2175.12|2174.62|44
1647864960000|2022-03-21 12:16:00|2175.12|2174.62|2174.25|2173.75|2175.25|2174.75|2174.25|2173.75|44
1647864970000|2022-03-21 12:16:10|2174.37|2173.87|2174.25|2173.75|2174.37|2173.87|2174.25|2173.75|7
1647864980000|2022-03-21 12:16:20|2174.37|2173.87|2175|2174.5|2175|2174.5|2174.37|2173.87|36
1647864990000|2022-03-21 12:16:30|2175.12|2174.62|2175.12|2174.62|2175.25|2174.75|2175|2174.5|25
1647865000000|2022-03-21 12:16:40|2175.25|2174.75|2175.5|2175|2175.5|2175|2175.25|2174.75|11
1647865010000|2022-03-21 12:16:50|2175.62|2175.12|2175.5|2175|2175.75|2175.25|2175.5|2175|16
1647865020000|2022-03-21 12:17:00|2175.37|2174.87|2175.5|2175|2175.5|2175|2175.37|2174.87|15
1647865030000|2022-03-21 12:17:10|2175.37|2174.87|2175.25|2174.75|2175.37|2174.87|2175|2174.5|12
1647865040000|2022-03-21 12:17:20|2175.37|2174.87|2175.25|2174.75|2175.5|2175|2175.12|2174.62|17
1647865050000|2022-03-21 12:17:30|2175.37|2174.87|2175.5|2175|2175.5|2175|2175.25|2174.75|20
1647865060000|2022-03-21 12:17:40|2175.25|2174.75|2175.25|2174.75|2175.37|2174.87|2175.25|2174.75|6
1647865070000|2022-03-21 12:17:50|2175.37|2174.87|2175.37|2174.87|2175.37|2174.87|2175.37|2174.87|13
1647865080000|2022-03-21 12:18:00|2175.25|2174.75|2175.37|2174.87|2175.5|2175|2175.25|2174.75|10
1647865090000|2022-03-21 12:18:10|2175.25|2174.75|2175.75|2175.25|2175.75|2175.25|2175.25|2174.75|11
1647865100000|2022-03-21 12:18:20|2176|2175.5|2176|2175.5|2176.12|2175.62|2175.75|2175.25|15
1647865110000|2022-03-21 12:18:30|2176.12|2175.62|2176|2175.5|2176.25|2175.75|2176|2175.5|22
1647865120000|2022-03-21 12:18:40|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|9
1647865130000|2022-03-21 12:18:50|2175.87|2175.37|2176|2175.5|2176.12|2175.62|2175.87|2175.37|6
1647865140000|2022-03-21 12:19:00|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|11
1647865150000|2022-03-21 12:19:10|2176|2175.5|2176|2175.5|2176|2175.5|2175.87|2175.37|33
1647865170000|2022-03-21 12:19:30|2176.25|2175.75|2176.37|2175.87|2176.5|2176|2176.25|2175.75|36
1647865180000|2022-03-21 12:19:40|2176.5|2176|2176.25|2175.75|2176.5|2176|2176.25|2175.75|5
1647865190000|2022-03-21 12:19:50|2176.12|2175.62|2176|2175.5|2176.12|2175.62|2176|2175.5|0
1647865210000|2022-03-21 12:20:10|2176.25|2175.75|2176|2175.5|2176.25|2175.75|2176|2175.5|29
1647865220000|2022-03-21 12:20:20|2176.25|2175.75|2176.37|2175.87|2176.37|2175.87|2176|2175.5|35
1647865230000|2022-03-21 12:20:30|2176.5|2176|2176.75|2176.25|2176.75|2176.25|2176.5|2176|7
1647865240000|2022-03-21 12:20:40|2176.87|2176.37|2176.62|2176.12|2177|2176.5|2176.5|2176|46
1647865250000|2022-03-21 12:20:50|2176.75|2176.25|2176.25|2175.75|2176.75|2176.25|2176.25|2175.75|19
1647865260000|2022-03-21 12:21:00|2176.12|2175.62|2176|2175.5|2176.12|2175.62|2176|2175.5|16
1647865270000|2022-03-21 12:21:10|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.75|2175.25|48
1647865280000|2022-03-21 12:21:20|2176.25|2175.75|2176.12|2175.62|2176.37|2175.87|2176|2175.5|27
1647865290000|2022-03-21 12:21:30|2176|2175.5|2176.5|2176|2176.5|2176|2176|2175.5|3
1647865300000|2022-03-21 12:21:40|2176.62|2176.12|2176.75|2176.25|2176.75|2176.25|2176.62|2176.12|40
1647865310000|2022-03-21 12:21:50|2176.5|2176|2176.5|2176|2176.5|2176|2176.5|2176|8
1647865320000|2022-03-21 12:22:00|||||||||12
1647865330000|2022-03-21 12:22:10|2176.37|2175.87|2176|2175.5|2176.37|2175.87|2176|2175.5|17
1647865340000|2022-03-21 12:22:20|2176.12|2175.62|2175.87|2175.37|2176.12|2175.62|2175.75|2175.25|12
1647865350000|2022-03-21 12:22:30|2176|2175.5|2176.5|2176|2176.5|2176|2175.87|2175.37|34
1647865370000|2022-03-21 12:22:50|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.25|2175.75|6
1647865380000|2022-03-21 12:23:00|2176.62|2176.12|2176|2175.5|2176.62|2176.12|2176|2175.5|29
1647865390000|2022-03-21 12:23:10|2176.12|2175.62|2176|2175.5|2176.12|2175.62|2176|2175.5|5
1647865400000|2022-03-21 12:23:20|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|26
1647865410000|2022-03-21 12:23:30|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|10
1647865420000|2022-03-21 12:23:40|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|26
1647865430000|2022-03-21 12:23:50|2176.12|2175.62|2175.87|2175.37|2176.12|2175.62|2175.87|2175.37|20
1647865440000|2022-03-21 12:24:00|2176|2175.5|2176|2175.5|2176|2175.5|2176|2175.5|0
1647865450000|2022-03-21 12:24:10|2175.87|2175.37|2175.25|2174.75|2175.87|2175.37|2175.25|2174.75|27
1647865460000|2022-03-21 12:24:20|2175.37|2174.87|2175.5|2175|2175.5|2175|2175.25|2174.75|28
1647865470000|2022-03-21 12:24:30|2175.37|2174.87|2175.75|2175.25|2175.87|2175.37|2175.25|2174.75|20
1647865480000|2022-03-21 12:24:40|2175.87|2175.37|2175.5|2175|2175.87|2175.37|2175.5|2175|26
1647865490000|2022-03-21 12:24:50|2175.62|2175.12|2176.12|2175.62|2176.12|2175.62|2175.62|2175.12|12
1647865500000|2022-03-21 12:25:00|2176|2175.5|2176|2175.5|2176|2175.5|2176|2175.5|1
1647865510000|2022-03-21 12:25:10|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|26
1647865520000|2022-03-21 12:25:20|2176.5|2176|2176|2175.5|2176.5|2176|2176|2175.5|39
1647865530000|2022-03-21 12:25:30|2176.12|2175.62|2176|2175.5|2176.12|2175.62|2176|2175.5|25
1647865540000|2022-03-21 12:25:40|2176.12|2175.62|2176.12|2175.62|2176.25|2175.75|2176|2175.5|21
1647865550000|2022-03-21 12:25:50|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|1
1647865560000|2022-03-21 12:26:00|2176|2175.5|2176|2175.5|2176.25|2175.75|2176|2175.5|10
1647865570000|2022-03-21 12:26:10|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|4
1647865580000|2022-03-21 12:26:20|2176.37|2175.87|2176.25|2175.75|2176.5|2176|2176.25|2175.75|2
1647865590000|2022-03-21 12:26:30|2176|2175.5|2176|2175.5|2176|2175.5|2176|2175.5|4
1647865600000|2022-03-21 12:26:40|2176.12|2175.62|2176.12|2175.62|2176.25|2175.75|2176|2175.5|39
1647865610000|2022-03-21 12:26:50|2176|2175.5|2175.87|2175.37|2176|2175.5|2175.75|2175.25|24
1647865620000|2022-03-21 12:27:00|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|4
1647865630000|2022-03-21 12:27:10|2175.87|2175.37|2175.75|2175.25|2176|2175.5|2175.75|2175.25|10
1647865640000|2022-03-21 12:27:20|2175.87|2175.37|2175.87|2175.37|2176|2175.5|2175.87|2175.37|30
1647865650000|2022-03-21 12:27:30|2175.75|2175.25|2176|2175.5|2176|2175.5|2175.62|2175.12|24
1647865660000|2022-03-21 12:27:40|2175.87|2175.37|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|10
1647865670000|2022-03-21 12:27:50|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|13
1647865680000|2022-03-21 12:28:00|2175.87|2175.37|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|2
1647865690000|2022-03-21 12:28:10|2175.87|2175.37|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|22
1647865700000|2022-03-21 12:28:20|2175.87|2175.37|2176|2175.5|2176.25|2175.75|2175.87|2175.37|10
1647865710000|2022-03-21 12:28:30|2175.75|2175.25|2176|2175.5|2176|2175.5|2175.75|2175.25|21
1647865730000|2022-03-21 12:28:50|2175.87|2175.37|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|3
1647865740000|2022-03-21 12:29:00|2175.87|2175.37|2175.87|2175.37|2176|2175.5|2175.87|2175.37|24
1647865750000|2022-03-21 12:29:10|2176|2175.5|2176|2175.5|2176|2175.5|2176|2175.5|0
1647865760000|2022-03-21 12:29:20|2175.87|2175.37|2176.12|2175.62|2176.25|2175.75|2175.75|2175.25|53
1647865770000|2022-03-21 12:29:30|2176.25|2175.75|2176.12|2175.62|2176.25|2175.75|2176.12|2175.62|1
1647865780000|2022-03-21 12:29:40|2176|2175.5|2176|2175.5|2176.25|2175.75|2176|2175.5|6
1647865790000|2022-03-21 12:29:50|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|25
1647865800000|2022-03-21 12:30:00|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.25|2175.75|7
1647865810000|2022-03-21 12:30:10|2176.25|2175.75|2176.12|2175.62|2176.5|2176|2176.12|2175.62|40
1647865820000|2022-03-21 12:30:20|2176|2175.5|2176|2175.5|2176|2175.5|2176|2175.5|1
1647865830000|2022-03-21 12:30:30|2176.12|2175.62|2175.87|2175.37|2176.25|2175.75|2175.87|2175.37|59
1647865840000|2022-03-21 12:30:40|2175.75|2175.25|2176|2175.5|2176|2175.5|2175.62|2175.12|8
1647865850000|2022-03-21 12:30:50|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|13
1647865860000|2022-03-21 12:31:00|2176.25|2175.75|2176|2175.5|2176.25|2175.75|2176|2175.5|17
1647865870000|2022-03-21 12:31:10|2175.87|2175.37|2175.87|2175.37|2176|2175.5|2175.87|2175.37|7
1647865880000|2022-03-21 12:31:20|2176|2175.5|2176|2175.5|2176|2175.5|2175.75|2175.25|24
1647865890000|2022-03-21 12:31:30|||||||||2
1647865900000|2022-03-21 12:31:40|2175.87|2175.37|2175.75|2175.25|2176|2175.5|2175.75|2175.25|5
1647865910000|2022-03-21 12:31:50|2175.87|2175.37|2175.87|2175.37|2175.87|2175.37|2175.87|2175.37|2
1647865920000|2022-03-21 12:32:00|2175.75|2175.25|2175.5|2175|2175.75|2175.25|2175.5|2175|13
1647865930000|2022-03-21 12:32:10|2175.25|2174.75|2175.25|2174.75|2175.25|2174.75|2175.25|2174.75|17
1647865940000|2022-03-21 12:32:20|2175.37|2174.87|2175.5|2175|2175.75|2175.25|2175.25|2174.75|35
1647865950000|2022-03-21 12:32:30|||||||||14
1647865960000|2022-03-21 12:32:40|2175.75|2175.25|2176|2175.5|2176.25|2175.75|2175.75|2175.25|34
1647865970000|2022-03-21 12:32:50|||||||||2
1647865980000|2022-03-21 12:33:00|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.75|2175.25|6
1647865990000|2022-03-21 12:33:10|||||||||1
1647866010000|2022-03-21 12:33:30|2176.12|2175.62|2176|2175.5|2176.25|2175.75|2176|2175.5|51
1647866020000|2022-03-21 12:33:40|2176.5|2176|2175.75|2175.25|2176.75|2176.25|2175.75|2175.25|115
1647866030000|2022-03-21 12:33:50|2175.87|2175.37|2175.75|2175.25|2176|2175.5|2175.75|2175.25|3
1647866040000|2022-03-21 12:34:00|2175.87|2175.37|2175.5|2175|2175.87|2175.37|2175.5|2175|9
1647866050000|2022-03-21 12:34:10|||||||||1
1647866070000|2022-03-21 12:34:30|2175.62|2175.12|2176|2175.5|2176|2175.5|2175.62|2175.12|35
1647866080000|2022-03-21 12:34:40|2176.25|2175.75|2176|2175.5|2176.25|2175.75|2175.75|2175.25|46
1647866090000|2022-03-21 12:34:50|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|11
1647866100000|2022-03-21 12:35:00|2176.12|2175.62|2176.12|2175.62|2176.12|2175.62|2176|2175.5|9
1647866110000|2022-03-21 12:35:10|2176.25|2175.75|2176|2175.5|2176.25|2175.75|2176|2175.5|26
1647866120000|2022-03-21 12:35:20|2176.12|2175.62|2176.12|2175.62|2176.12|2175.62|2176.12|2175.62|2
1647866130000|2022-03-21 12:35:30|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|4
1647866140000|2022-03-21 12:35:40|||||||||13
1647866150000|2022-03-21 12:35:50|2176.12|2175.62|2176|2175.5|2176.12|2175.62|2176|2175.5|14
1647866160000|2022-03-21 12:36:00|2176.12|2175.62|2176|2175.5|2176.25|2175.75|2176|2175.5|16
1647866170000|2022-03-21 12:36:10|2175.87|2175.37|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|5
1647866180000|2022-03-21 12:36:20|2175.87|2175.37|2175.75|2175.25|2176|2175.5|2175.62|2175.12|11
1647866190000|2022-03-21 12:36:30|||||||||27
1647866200000|2022-03-21 12:36:40|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.37|2174.87|8
1647866210000|2022-03-21 12:36:50|2175.37|2174.87|2175.25|2174.75|2175.37|2174.87|2175.25|2174.75|6
1647866220000|2022-03-21 12:37:00|2175.37|2174.87|2175.5|2175|2175.5|2175|2175.37|2174.87|14
1647866230000|2022-03-21 12:37:10|2175.37|2174.87|2175.25|2174.75|2175.37|2174.87|2175.25|2174.75|5
1647866240000|2022-03-21 12:37:20|||||||||2
1647866260000|2022-03-21 12:37:40|||||||||1
1647866270000|2022-03-21 12:37:50|2175.5|2175|2175.5|2175|2175.5|2175|2175.5|2175|22
1647866280000|2022-03-21 12:38:00|2175.37|2174.87|2175.37|2174.87|2175.5|2175|2175.37|2174.87|28
1647866290000|2022-03-21 12:38:10|2175.25|2174.75|2175.25|2174.75|2175.25|2174.75|2175.25|2174.75|0
1647866300000|2022-03-21 12:38:20|2175.37|2174.87|2175.5|2175|2175.5|2175|2175.37|2174.87|19
1647866310000|2022-03-21 12:38:30|2175.25|2174.75|2175.25|2174.75|2175.25|2174.75|2175.25|2174.75|16
1647866320000|2022-03-21 12:38:40|2175.12|2174.62|2175.37|2174.87|2175.37|2174.87|2175.12|2174.62|28
1647866330000|2022-03-21 12:38:50|2175.5|2175|2175.5|2175|2175.5|2175|2175.25|2174.75|1
1647866340000|2022-03-21 12:39:00|||||||||1
1647866350000|2022-03-21 12:39:10|2175.62|2175.12|2176|2175.5|2176|2175.5|2175.62|2175.12|11
1647866360000|2022-03-21 12:39:20|2176.25|2175.75|2176.12|2175.62|2176.25|2175.75|2176.12|2175.62|5
1647866370000|2022-03-21 12:39:30|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|4
1647866380000|2022-03-21 12:39:40|2176|2175.5|2176|2175.5|2176|2175.5|2176|2175.5|14
1647866390000|2022-03-21 12:39:50|2176.25|2175.75|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|52
1647866400000|2022-03-21 12:40:00|2176|2175.5|2175.87|2175.37|2176|2175.5|2175.75|2175.25|25
1647866410000|2022-03-21 12:40:10|2176|2175.5|2175.87|2175.37|2176|2175.5|2175.87|2175.37|0
1647866420000|2022-03-21 12:40:20|2176|2175.5|2176|2175.5|2176.25|2175.75|2176|2175.5|10
1647866430000|2022-03-21 12:40:30|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|23
1647866440000|2022-03-21 12:40:40|2176.37|2175.87|2176.25|2175.75|2176.5|2176|2176.25|2175.75|32
1647866450000|2022-03-21 12:40:50|2176.37|2175.87|2176.75|2176.25|2176.75|2176.25|2176.37|2175.87|18
1647866460000|2022-03-21 12:41:00|2176.62|2176.12|2176.37|2175.87|2176.62|2176.12|2176.37|2175.87|7
1647866470000|2022-03-21 12:41:10|2176.25|2175.75|2176.25|2175.75|2176.5|2176|2176.25|2175.75|17
1647866480000|2022-03-21 12:41:20|2176|2175.5|2176|2175.5|2176|2175.5|2176|2175.5|19
1647866490000|2022-03-21 12:41:30|2175.87|2175.37|2175.87|2175.37|2175.87|2175.37|2175.87|2175.37|6
1647866500000|2022-03-21 12:41:40|2176|2175.5|2176|2175.5|2176|2175.5|2175.75|2175.25|45
1647866510000|2022-03-21 12:41:50|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|5
1647866520000|2022-03-21 12:42:00|2176.37|2175.87|2176.5|2176|2176.75|2176.25|2176.37|2175.87|12
1647866530000|2022-03-21 12:42:10|2176.37|2175.87|2176|2175.5|2176.37|2175.87|2176|2175.5|7
1647866540000|2022-03-21 12:42:20|2176.12|2175.62|2176.12|2175.62|2176.12|2175.62|2176.12|2175.62|3
1647866550000|2022-03-21 12:42:30|2176.25|2175.75|2176.12|2175.62|2176.25|2175.75|2176|2175.5|31
1647866560000|2022-03-21 12:42:40|2176|2175.5|2176|2175.5|2176.12|2175.62|2176|2175.5|0
1647866570000|2022-03-21 12:42:50|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|3
1647866580000|2022-03-21 12:43:00|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|4
1647866590000|2022-03-21 12:43:10|2176.12|2175.62|2176.5|2176|2176.5|2176|2176|2175.5|13
1647866600000|2022-03-21 12:43:20|2176.62|2176.12|2176.62|2176.12|2176.75|2176.25|2176.5|2176|15
1647866610000|2022-03-21 12:43:30|2176.5|2176|2176.75|2176.25|2176.75|2176.25|2176.5|2176|8
1647866630000|2022-03-21 12:43:50|2176.62|2176.12|2176.5|2176|2176.62|2176.12|2176.5|2176|23
1647866640000|2022-03-21 12:44:00|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.25|2175.75|15
1647866650000|2022-03-21 12:44:10|2176.62|2176.12|2176.75|2176.25|2176.75|2176.25|2176.62|2176.12|12
1647866660000|2022-03-21 12:44:20|2176.62|2176.12|2176.75|2176.25|2176.75|2176.25|2176.62|2176.12|3
1647866670000|2022-03-21 12:44:30|2177|2176.5|2176.87|2176.37|2177|2176.5|2176.75|2176.25|6
1647866680000|2022-03-21 12:44:40|2177|2176.5|2176.75|2176.25|2177|2176.5|2176.75|2176.25|13
1647866690000|2022-03-21 12:44:50|2176.5|2176|2176.25|2175.75|2176.5|2176|2176.25|2175.75|10
1647866700000|2022-03-21 12:45:00|2176.12|2175.62|2175.87|2175.37|2176.25|2175.75|2175.87|2175.37|46
1647866710000|2022-03-21 12:45:10|2175.75|2175.25|2175.62|2175.12|2176|2175.5|2175.62|2175.12|995
1647866720000|2022-03-21 12:45:20|2175.5|2175|2175.62|2175.12|2175.75|2175.25|2175.5|2175|7
1647866730000|2022-03-21 12:45:30|2175.5|2175|2176|2175.5|2176|2175.5|2175.5|2175|5
1647866740000|2022-03-21 12:45:40|2176.12|2175.62|2176|2175.5|2176.12|2175.62|2176|2175.5|14
1647866750000|2022-03-21 12:45:50|2176.12|2175.62|2176|2175.5|2176.25|2175.75|2176|2175.5|12
1647866760000|2022-03-21 12:46:00|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|4
1647866780000|2022-03-21 12:46:20|2176.37|2175.87|2176|2175.5|2176.37|2175.87|2176|2175.5|17
1647866790000|2022-03-21 12:46:30|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|8
1647866800000|2022-03-21 12:46:40|||||||||6
1647866810000|2022-03-21 12:46:50|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176|2175.5|20
1647866820000|2022-03-21 12:47:00|2176.12|2175.62|2176.12|2175.62|2176.25|2175.75|2176|2175.5|2
1647866830000|2022-03-21 12:47:10|2176.25|2175.75|2176.5|2176|2176.5|2176|2176.25|2175.75|11
1647866840000|2022-03-21 12:47:20|2176.37|2175.87|2176.25|2175.75|2176.5|2176|2176.25|2175.75|3
1647866850000|2022-03-21 12:47:30|2175.75|2175.25|2175.37|2174.87|2175.75|2175.25|2175.25|2174.75|52
1647866860000|2022-03-21 12:47:40|2175.25|2174.75|2175.25|2174.75|2175.25|2174.75|2175.25|2174.75|10
1647866870000|2022-03-21 12:47:50|2175.37|2174.87|2175.75|2175.25|2175.75|2175.25|2175.37|2174.87|26
1647866880000|2022-03-21 12:48:00|2175.62|2175.12|2175.62|2175.12|2175.62|2175.12|2175.5|2175|26
1647866890000|2022-03-21 12:48:10|2175.75|2175.25|2175.5|2175|2175.75|2175.25|2175.5|2175|5
1647866900000|2022-03-21 12:48:20|2175.25|2174.75|2175.75|2175.25|2175.75|2175.25|2175.25|2174.75|23
1647866910000|2022-03-21 12:48:30|2176|2175.5|2176|2175.5|2176|2175.5|2175.75|2175.25|15
1647866920000|2022-03-21 12:48:40|2175.87|2175.37|2175.75|2175.25|2176|2175.5|2175.75|2175.25|10
1647866940000|2022-03-21 12:49:00|2176|2175.5|2176|2175.5|2176|2175.5|2176|2175.5|11
1647866950000|2022-03-21 12:49:10|2175.75|2175.25|2175.5|2175|2175.75|2175.25|2175.5|2175|25
1647866960000|2022-03-21 12:49:20|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|6
1647866970000|2022-03-21 12:49:30|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.62|2175.12|6
1647867000000|2022-03-21 12:50:00|2175.62|2175.12|2175.5|2175|2175.62|2175.12|2175.5|2175|27
1647867010000|2022-03-21 12:50:10|2175.37|2174.87|2175.5|2175|2175.5|2175|2175.25|2174.75|12
1647867020000|2022-03-21 12:50:20|||||||||2
1647867040000|2022-03-21 12:50:40|2175.37|2174.87|2175.25|2174.75|2175.37|2174.87|2175.25|2174.75|10
1647867050000|2022-03-21 12:50:50|2175.12|2174.62|2175.25|2174.75|2175.25|2174.75|2175.12|2174.62|24
1647867060000|2022-03-21 12:51:00|2175.37|2174.87|2175.5|2175|2175.5|2175|2175.37|2174.87|28
1647867070000|2022-03-21 12:51:10|2175.62|2175.12|2175.5|2175|2175.75|2175.25|2175.5|2175|28
1647867080000|2022-03-21 12:51:20|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.5|2175|18
1647867090000|2022-03-21 12:51:30|2176|2175.5|2176.25|2175.75|2176.25|2175.75|2176|2175.5|20
1647867100000|2022-03-21 12:51:40|2176.12|2175.62|2175.75|2175.25|2176.12|2175.62|2175.75|2175.25|15
1647867110000|2022-03-21 12:51:50|2176|2175.5|2175.75|2175.25|2176.12|2175.62|2175.75|2175.25|20
1647867120000|2022-03-21 12:52:00|2175.5|2175|2175.5|2175|2175.5|2175|2175.5|2175|9
1647867140000|2022-03-21 12:52:20|||||||||2
1647867170000|2022-03-21 12:52:50|2175.87|2175.37|2176|2175.5|2176|2175.5|2175.87|2175.37|21
1647867180000|2022-03-21 12:53:00|2176.25|2175.75|2176.12|2175.62|2176.37|2175.87|2176.12|2175.62|35
1647867190000|2022-03-21 12:53:10|2176.25|2175.75|2176|2175.5|2176.25|2175.75|2176|2175.5|18
1647867200000|2022-03-21 12:53:20|||||||||3
1647867220000|2022-03-21 12:53:40|||||||||1
1647867230000|2022-03-21 12:53:50|2175.75|2175.25|2175.5|2175|2175.75|2175.25|2175.5|2175|24
1647867240000|2022-03-21 12:54:00|2175.62|2175.12|2175.5|2175|2175.75|2175.25|2175.5|2175|26
1647867250000|2022-03-21 12:54:10|2175.62|2175.12|2176.25|2175.75|2176.25|2175.75|2175.62|2175.12|15
1647867270000|2022-03-21 12:54:30|2176.12|2175.62|2176.12|2175.62|2176.12|2175.62|2176.12|2175.62|0
1647867280000|2022-03-21 12:54:40|2176|2175.5|2176|2175.5|2176|2175.5|2176|2175.5|20
1647867290000|2022-03-21 12:54:50|2176.25|2175.75|2176|2175.5|2176.25|2175.75|2176|2175.5|8
1647867300000|2022-03-21 12:55:00|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|3
1647867310000|2022-03-21 12:55:10|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.25|2175.75|34
1647867320000|2022-03-21 12:55:20|2176.37|2175.87|2176.25|2175.75|2176.5|2176|2176.25|2175.75|2
1647867330000|2022-03-21 12:55:30|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|1
1647867340000|2022-03-21 12:55:40|2176.12|2175.62|2176|2175.5|2176.12|2175.62|2176|2175.5|7
1647867350000|2022-03-21 12:55:50|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|18
1647867360000|2022-03-21 12:56:00|||||||||3
1647867390000|2022-03-21 12:56:30|2176|2175.5|2176.25|2175.75|2176.25|2175.75|2176|2175.5|17
1647867400000|2022-03-21 12:56:40|||||||||2
1647867410000|2022-03-21 12:56:50|2176.5|2176|2176.5|2176|2176.5|2176|2176.5|2176|19
1647867420000|2022-03-21 12:57:00|2176.62|2176.12|2176.5|2176|2176.75|2176.25|2176.5|2176|17
1647867430000|2022-03-21 12:57:10|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|13
1647867440000|2022-03-21 12:57:20|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.37|2175.87|8
1647867450000|2022-03-21 12:57:30|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|18
1647867460000|2022-03-21 12:57:40|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|11
1647867470000|2022-03-21 12:57:50|2176.37|2175.87|2176.37|2175.87|2176.5|2176|2176.25|2175.75|9
1647867480000|2022-03-21 12:58:00|2176.5|2176|2176.75|2176.25|2176.75|2176.25|2176.25|2175.75|14
1647867490000|2022-03-21 12:58:10|2176.62|2176.12|2176.5|2176|2176.75|2176.25|2176.5|2176|18
1647867510000|2022-03-21 12:58:30|||||||||6
1647867520000|2022-03-21 12:58:40|||||||||5
1647867530000|2022-03-21 12:58:50|2176.62|2176.12|2176.5|2176|2176.62|2176.12|2176.5|2176|16
1647867540000|2022-03-21 12:59:00|2176.62|2176.12|2176.5|2176|2176.62|2176.12|2176.5|2176|1
1647867550000|2022-03-21 12:59:10|2176.37|2175.87|2176.5|2176|2176.5|2176|2176.37|2175.87|16
1647867570000|2022-03-21 12:59:30|||||||||2
1647867580000|2022-03-21 12:59:40|2176.37|2175.87|2176.25|2175.75|2176.37|2175.87|2176.25|2175.75|12
1647867590000|2022-03-21 12:59:50|2176.12|2175.62|2176|2175.5|2176.12|2175.62|2176|2175.5|25
1647867600000|2022-03-21 13:00:00|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|25
1647867610000|2022-03-21 13:00:10|2176.12|2175.62|2176|2175.5|2176.12|2175.62|2176|2175.5|18
1647867620000|2022-03-21 13:00:20|2176.12|2175.62|2176.25|2175.75|2176.25|2175.75|2176.12|2175.62|7
1647867630000|2022-03-21 13:00:30|2176.12|2175.62|2176|2175.5|2176.12|2175.62|2176|2175.5|1
1647867640000|2022-03-21 13:00:40|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|2175.75|2175.25|15
1647867650000|2022-03-21 13:00:50|2175.5|2175|2176|2175.5|2176|2175.5|2175.5|2175|40
1647867660000|2022-03-21 13:01:00|2176.12|2175.62|2176|2175.5|2176.25|2175.75|2176|2175.5|15
1647867670000|2022-03-21 13:01:10|||||||||3
1647867680000|2022-03-21 13:01:20|2175.87|2175.37|2175.75|2175.25|2176|2175.5|2175.75|2175.25|6
1647867690000|2022-03-21 13:01:30|||||||||1
1647867700000|2022-03-21 13:01:40|2176|2175.5|2176.12|2175.62|2176.12|2175.62|2176|2175.5|31
1647867710000|2022-03-21 13:01:50|2176|2175.5|2176.25|2175.75|2176.5|2176|2176|2175.5|28
1647867720000|2022-03-21 13:02:00|2176.12|2175.62|2175.75|2175.25|2176.12|2175.62|2175.75|2175.25|30
1647867730000|2022-03-21 13:02:10|2175.87|2175.37|2175.75|2175.25|2175.87|2175.37|2175.75|2175.25|4
1647867740000|2022-03-21 13:02:20|2175.5|2175|2175.5|2175|2175.5|2175|2175.5|2175|24
1647867750000|2022-03-21 13:02:30|||||||||2
1647867760000|2022-03-21 13:02:40|2175.62|2175.12|2175.75|2175.25|2175.75|2175.25|2175.5|2175|9
1647867770000|2022-03-21 13:02:50|2175.62|2175.12|2175.5|2175|2175.75|2175.25|2175.5|2175|9
1647867780000|2022-03-21 13:03:00|2175.62|2175.12|2175.87|2175.37|2176|2175.5|2175.62|2175.12|22
1647867790000|2022-03-21 13:03:10|2176|2175.5|2175.75|2175.25|2176|2175.5|2175.75|2175.25|0
1647867800000|2022-03-21 13:03:20|2175.5|2175|2175.78|2175.28|2175.87|2175.37|2175.5|2175|18
1647867810000|2022-03-21 13:03:30|2175.91|2175.41|2175.86|2175.36|2176.11|2175.61|2175.78|2175.28|5
1647867820000|2022-03-21 13:03:40|2175.91|2175.41|2175.92|2175.42|2175.92|2175.42|2175.87|2175.37|0
1647867830000|2022-03-21 13:03:50|2176.04|2175.54|2176.17|2175.67|2176.29|2175.79|2176.04|2175.54|32
1647867840000|2022-03-21 13:04:00|2176.29|2175.79|2176.29|2175.79|2176.29|2175.79|2176.29|2175.79|17
1647867850000|2022-03-21 13:04:10|2176.17|2175.67|2176.17|2175.67|2176.17|2175.67|2176.04|2175.54|34
1647867860000|2022-03-21 13:04:20|2176.29|2175.79|2176.42|2175.92|2176.42|2175.92|2176.29|2175.79|1
1647867870000|2022-03-21 13:04:30|2176.17|2175.67|2176.42|2175.92|2176.42|2175.92|2176.17|2175.67|18
1647867890000|2022-03-21 13:04:50|2176.17|2175.67|2176.17|2175.67|2176.29|2175.79|2176.17|2175.67|13
1647867900000|2022-03-21 13:05:00|2176.29|2175.79|2176.17|2175.67|2176.29|2175.79|2176.17|2175.67|8
1647867910000|2022-03-21 13:05:10|2176.04|2175.54|2176.04|2175.54|2176.17|2175.67|2175.92|2175.42|6
1647867920000|2022-03-21 13:05:20|2176.17|2175.67|2175.92|2175.42|2176.17|2175.67|2175.92|2175.42|10
1647867940000|2022-03-21 13:05:40|2176.04|2175.54|2176.17|2175.67|2176.17|2175.67|2175.92|2175.42|12
1647867950000|2022-03-21 13:05:50|2176.04|2175.54|2175.92|2175.42|2176.04|2175.54|2175.92|2175.42|4
1647867960000|2022-03-21 13:06:00|||||||||1
1647867970000|2022-03-21 13:06:10|2176.04|2175.54|2176.17|2175.67|2176.17|2175.67|2175.92|2175.42|13
1647867980000|2022-03-21 13:06:20|2176.04|2175.54|2176.42|2175.92|2176.42|2175.92|2175.92|2175.42|24
1647868000000|2022-03-21 13:06:40|2176.54|2176.04|2176.54|2176.04|2176.67|2176.17|2176.54|2176.04|9
1647868010000|2022-03-21 13:06:50|2176.67|2176.17|2176.92|2176.42|2177.17|2176.67|2176.67|2176.17|30
1647868020000|2022-03-21 13:07:00|2176.79|2176.29|2176.79|2176.29|2176.79|2176.29|2176.67|2176.17|23
1647868030000|2022-03-21 13:07:10|2176.67|2176.17|2176.67|2176.17|2176.67|2176.17|2176.67|2176.17|0
1647868040000|2022-03-21 13:07:20|2176.42|2175.92|2176.42|2175.92|2176.42|2175.92|2176.29|2175.79|16
1647868050000|2022-03-21 13:07:30|2176.29|2175.79|2176.04|2175.54|2176.42|2175.92|2176.04|2175.54|17
1647868060000|2022-03-21 13:07:40|2175.92|2175.42|2176.67|2176.17|2176.67|2176.17|2175.92|2175.42|42
1647868070000|2022-03-21 13:07:50|2176.42|2175.92|2176.42|2175.92|2176.42|2175.92|2176.42|2175.92|10
1647868080000|2022-03-21 13:08:00|2176.54|2176.04|2176.67|2176.17|2176.67|2176.17|2176.42|2175.92|12
1647868090000|2022-03-21 13:08:10|2176.54|2176.04|2176.67|2176.17|2176.67|2176.17|2176.42|2175.92|18
1647868100000|2022-03-21 13:08:20|2176.54|2176.04|2176.67|2176.17|2176.67|2176.17|2176.54|2176.04|9
1647868110000|2022-03-21 13:08:30|2176.54|2176.04|2176.54|2176.04|2176.67|2176.17|2176.54|2176.04|0
1647868120000|2022-03-21 13:08:40|2176.67|2176.17|2176.54|2176.04|2176.67|2176.17|2176.42|2175.92|17
1647868130000|2022-03-21 13:08:50|2176.67|2176.17|2176.67|2176.17|2176.67|2176.17|2176.54|2176.04|0
1647868140000|2022-03-21 13:09:00|2176.92|2176.42|2176.92|2176.42|2176.92|2176.42|2176.92|2176.42|4
1647868150000|2022-03-21 13:09:10|2177.17|2176.67|2176.67|2176.17|2177.17|2176.67|2176.67|2176.17|21
1647868160000|2022-03-21 13:09:20|2176.79|2176.29|2176.67|2176.17|2176.79|2176.29|2176.67|2176.17|7
1647868170000|2022-03-21 13:09:30|2176.79|2176.29|2176.79|2176.29|2176.92|2176.42|2176.67|2176.17|5
1647868180000|2022-03-21 13:09:40|2176.92|2176.42|2176.79|2176.29|2176.92|2176.42|2176.79|2176.29|2
1647868190000|2022-03-21 13:09:50|2176.67|2176.17|2176.67|2176.17|2176.67|2176.17|2176.42|2175.92|21
1647868200000|2022-03-21 13:10:00|||||||||2
1647868210000|2022-03-21 13:10:10|2176.79|2176.29|2177.17|2176.67|2177.17|2176.67|2176.79|2176.29|39
1647868220000|2022-03-21 13:10:20|2177.29|2176.79|2177.17|2176.67|2177.42|2176.92|2177.17|2176.67|7
1647868230000|2022-03-21 13:10:30|2177.29|2176.79|2176.92|2176.42|2177.42|2176.92|2176.92|2176.42|34
1647868240000|2022-03-21 13:10:40|2177.04|2176.54|2177.04|2176.54|2177.17|2176.67|2176.92|2176.42|7
1647868250000|2022-03-21 13:10:50|2176.92|2176.42|2176.79|2176.29|2177.04|2176.54|2176.67|2176.17|13
1647868260000|2022-03-21 13:11:00|2176.67|2176.17|2176.67|2176.17|2176.92|2176.42|2176.67|2176.17|11
1647868270000|2022-03-21 13:11:10|2176.79|2176.29|2176.54|2176.04|2176.79|2176.29|2176.42|2175.92|27
1647868280000|2022-03-21 13:11:20|2176.67|2176.17|2176.54|2176.04|2176.67|2176.17|2176.42|2175.92|1
1647868290000|2022-03-21 13:11:30|2176.42|2175.92|2176.17|2175.67|2176.42|2175.92|2176.17|2175.67|13
1647868300000|2022-03-21 13:11:40|2176.29|2175.79|2176.17|2175.67|2176.42|2175.92|2176.17|2175.67|9
1647868310000|2022-03-21 13:11:50|2176.29|2175.79|2176.42|2175.92|2176.42|2175.92|2176.17|2175.67|45
1647868320000|2022-03-21 13:12:00|2176.29|2175.79|2176.42|2175.92|2176.42|2175.92|2176.29|2175.79|6
1647868330000|2022-03-21 13:12:10|2176.54|2176.04|2176.42|2175.92|2176.67|2176.17|2176.42|2175.92|5
1647868340000|2022-03-21 13:12:20|||||||||1
1647868350000|2022-03-21 13:12:30|||||||||1
1647868360000|2022-03-21 13:12:40|2176.54|2176.04|2176.79|2176.29|2176.92|2176.42|2176.54|2176.04|34
1647868370000|2022-03-21 13:12:50|2176.67|2176.17|2176.67|2176.17|2176.92|2176.42|2176.67|2176.17|3
1647868380000|2022-03-21 13:13:00|||||||||2
1647868390000|2022-03-21 13:13:10|2176.79|2176.29|2176.79|2176.29|2176.92|2176.42|2176.67|2176.17|7
1647868400000|2022-03-21 13:13:20|2176.92|2176.42|2176.67|2176.17|2176.92|2176.42|2176.67|2176.17|23
1647868410000|2022-03-21 13:13:30|2176.92|2176.42|2176.67|2176.17|2176.92|2176.42|2176.67|2176.17|26
1647868420000|2022-03-21 13:13:40|2176.79|2176.29|2177.04|2176.54|2177.04|2176.54|2176.67|2176.17|14
1647868430000|2022-03-21 13:13:50|2176.92|2176.42|2177.04|2176.54|2177.17|2176.67|2176.92|2176.42|6
1647868440000|2022-03-21 13:14:00|2177.17|2176.67|2177.17|2176.67|2177.17|2176.67|2177.04|2176.54|5
1647868450000|2022-03-21 13:14:10|||||||||1
1647868460000|2022-03-21 13:14:20|2177.29|2176.79|2177.67|2177.17|2177.67|2177.17|2177.29|2176.79|30
1647868470000|2022-03-21 13:14:30|2177.79|2177.29|2177.79|2177.29|2177.92|2177.42|2177.67|2177.17|16
1647868480000|2022-03-21 13:14:40|2177.92|2177.42|2177.67|2177.17|2177.92|2177.42|2177.67|2177.17|6
1647868490000|2022-03-21 13:14:50|2177.79|2177.29|2177.92|2177.42|2178.04|2177.54|2177.79|2177.29|8
1647868500000|2022-03-21 13:15:00|||||||||10
1647868510000|2022-03-21 13:15:10|2178.17|2177.67|2178.42|2177.92|2178.42|2177.92|2178.17|2177.67|11
1647868520000|2022-03-21 13:15:20|2178.29|2177.79|2178.17|2177.67|2178.29|2177.79|2178.04|2177.54|27
1647868530000|2022-03-21 13:15:30|2178.42|2177.92|2178.67|2178.17|2178.67|2178.17|2178.42|2177.92|24
1647868540000|2022-03-21 13:15:40|2178.54|2178.04|2178.42|2177.92|2178.54|2178.04|2178.42|2177.92|20
1647868550000|2022-03-21 13:15:50|2178.29|2177.79|2178.17|2177.67|2178.29|2177.79|2178.17|2177.67|23
1647868560000|2022-03-21 13:16:00|2178.29|2177.79|2177.92|2177.42|2178.42|2177.92|2177.92|2177.42|20
1647868570000|2022-03-21 13:16:10|2178.17|2177.67|2178.04|2177.54|2178.17|2177.67|2177.92|2177.42|6
1647868580000|2022-03-21 13:16:20|2178.17|2177.67|2178.04|2177.54|2178.17|2177.67|2177.92|2177.42|1
1647868590000|2022-03-21 13:16:30|2177.92|2177.42|2177.67|2177.17|2177.92|2177.42|2177.54|2177.04|14
1647868600000|2022-03-21 13:16:40|2177.54|2177.04|2177.67|2177.17|2177.67|2177.17|2177.42|2176.92|32
1647868610000|2022-03-21 13:16:50|2177.54|2177.04|2177.42|2176.92|2177.54|2177.04|2177.42|2176.92|8
1647868620000|2022-03-21 13:17:00|2177.54|2177.04|2177.54|2177.04|2177.54|2177.04|2177.54|2177.04|30
1647868630000|2022-03-21 13:17:10|2177.67|2177.17|2177.92|2177.42|2178.04|2177.54|2177.67|2177.17|33
1647868640000|2022-03-21 13:17:20|2177.67|2177.17|2177.42|2176.92|2177.79|2177.29|2177.42|2176.92|21
1647868650000|2022-03-21 13:17:30|2177.54|2177.04|2177.42|2176.92|2177.67|2177.17|2177.42|2176.92|37
1647868660000|2022-03-21 13:17:40|2177.67|2177.17|2177.79|2177.29|2177.79|2177.29|2177.54|2177.04|68
1647868670000|2022-03-21 13:17:50|2177.92|2177.42|2177.67|2177.17|2177.92|2177.42|2177.67|2177.17|35
1647868680000|2022-03-21 13:18:00|||||||||15
1647868690000|2022-03-21 13:18:10|2177.54|2177.04|2177.92|2177.42|2177.92|2177.42|2177.54|2177.04|94
1647868700000|2022-03-21 13:18:20|2177.79|2177.29|2177.67|2177.17|2177.79|2177.29|2177.67|2177.17|6
1647868710000|2022-03-21 13:18:30|2177.79|2177.29|2177.92|2177.42|2177.92|2177.42|2177.67|2177.17|8
1647868720000|2022-03-21 13:18:40|2177.79|2177.29|2177.67|2177.17|2177.92|2177.42|2177.67|2177.17|33
1647868730000|2022-03-21 13:18:50|2177.79|2177.29|2177.67|2177.17|2177.92|2177.42|2177.67|2177.17|2
1647868740000|2022-03-21 13:19:00|2177.92|2177.42|2178.42|2177.92|2178.42|2177.92|2177.92|2177.42|55
1647868750000|2022-03-21 13:19:10|2178.29|2177.79|2177.92|2177.42|2178.29|2177.79|2177.79|2177.29|14
1647868760000|2022-03-21 13:19:20|2177.79|2177.29|2177.67|2177.17|2177.79|2177.29|2177.67|2177.17|20
1647868770000|2022-03-21 13:19:30|||||||||1
1647868790000|2022-03-21 13:19:50|2177.92|2177.42|2178.17|2177.67|2178.17|2177.67|2177.92|2177.42|38
1647868800000|2022-03-21 13:20:00|2178.29|2177.79|2177.92|2177.42|2178.42|2177.92|2177.92|2177.42|14
1647868810000|2022-03-21 13:20:10|2178.04|2177.54|2178.17|2177.67|2178.17|2177.67|2177.92|2177.42|6
1647868820000|2022-03-21 13:20:20|2178.04|2177.54|2178.17|2177.67|2178.17|2177.67|2177.92|2177.42|10
1647868830000|2022-03-21 13:20:30|2177.92|2177.42|2178.29|2177.79|2178.29|2177.79|2177.92|2177.42|19
1647868840000|2022-03-21 13:20:40|2178.17|2177.67|2178.42|2177.92|2178.42|2177.92|2178.17|2177.67|1
1647868850000|2022-03-21 13:20:50|2178.67|2178.17|2178.67|2178.17|2178.67|2178.17|2178.67|2178.17|8
1647868860000|2022-03-21 13:21:00|||||||||27
1647868870000|2022-03-21 13:21:10|2178.54|2178.04|2178.54|2178.04|2178.54|2178.04|2178.54|2178.04|4
1647868880000|2022-03-21 13:21:20|2178.67|2178.17|2178.54|2178.04|2178.67|2178.17|2178.54|2178.04|0
1647868890000|2022-03-21 13:21:30|2178.67|2178.17|2178.17|2177.67|2178.67|2178.17|2178.17|2177.67|25
1647868900000|2022-03-21 13:21:40|2178.04|2177.54|2177.67|2177.17|2178.04|2177.54|2177.67|2177.17|34
1647868920000|2022-03-21 13:22:00|2177.79|2177.29|2177.67|2177.17|2177.92|2177.42|2177.67|2177.17|16
1647868930000|2022-03-21 13:22:10|||||||||12
1647868940000|2022-03-21 13:22:20|2177.92|2177.42|2177.92|2177.42|2177.92|2177.42|2177.92|2177.42|15
1647868950000|2022-03-21 13:22:30|2178.17|2177.67|2178.17|2177.67|2178.17|2177.67|2177.92|2177.42|31
1647868960000|2022-03-21 13:22:40|2178.29|2177.79|2178.54|2178.04|2178.67|2178.17|2178.29|2177.79|18
1647868970000|2022-03-21 13:22:50|2178.42|2177.92|2178.42|2177.92|2178.54|2178.04|2178.42|2177.92|15
1647868980000|2022-03-21 13:23:00|2178.54|2178.04|2178.79|2178.29|2178.92|2178.42|2178.54|2178.04|10
1647868990000|2022-03-21 13:23:10|2178.67|2178.17|2178.67|2178.17|2178.67|2178.17|2178.67|2178.17|1
1647869000000|2022-03-21 13:23:20|2178.42|2177.92|2178.42|2177.92|2178.42|2177.92|2178.42|2177.92|22
1647869010000|2022-03-21 13:23:30|2178.17|2177.67|2177.92|2177.42|2178.17|2177.67|2177.92|2177.42|17
1647869030000|2022-03-21 13:23:50|||||||||5
1647869040000|2022-03-21 13:24:00|||||||||7
1647869050000|2022-03-21 13:24:10|2178.04|2177.54|2178.17|2177.67|2178.17|2177.67|2178.04|2177.54|15
1647869060000|2022-03-21 13:24:20|2178.42|2177.92|2178.42|2177.92|2178.42|2177.92|2178.42|2177.92|1
1647869070000|2022-03-21 13:24:30|2178.54|2178.04|2178.42|2177.92|2178.54|2178.04|2178.42|2177.92|10
1647869090000|2022-03-21 13:24:50|2178.54|2178.04|2178.67|2178.17|2178.67|2178.17|2178.42|2177.92|15
1647869100000|2022-03-21 13:25:00|2178.79|2178.29|2178.67|2178.17|2178.92|2178.42|2178.67|2178.17|18
1647869110000|2022-03-21 13:25:10|2178.79|2178.29|2178.67|2178.17|2178.92|2178.42|2178.67|2178.17|2
1647869120000|2022-03-21 13:25:20|2178.79|2178.29|2178.42|2177.92|2178.79|2178.29|2178.42|2177.92|22
1647869130000|2022-03-21 13:25:30|2178.54|2178.04|2178.67|2178.17|2178.67|2178.17|2178.42|2177.92|31
1647869140000|2022-03-21 13:25:40|2178.54|2178.04|2178.67|2178.17|2178.67|2178.17|2178.42|2177.92|6
1647869150000|2022-03-21 13:25:50|2178.54|2178.04|2178.29|2177.79|2178.54|2178.04|2178.29|2177.79|13
1647869160000|2022-03-21 13:26:00|2178.42|2177.92|2177.92|2177.42|2178.42|2177.92|2177.92|2177.42|4
1647869170000|2022-03-21 13:26:10|2178.04|2177.54|2178.04|2177.54|2178.17|2177.67|2177.92|2177.42|17
1647869180000|2022-03-21 13:26:20|2178.17|2177.67|2178.42|2177.92|2178.42|2177.92|2178.17|2177.67|3
1647869190000|2022-03-21 13:26:30|2178.54|2178.04|2178.17|2177.67|2178.54|2178.04|2178.17|2177.67|27
1647869200000|2022-03-21 13:26:40|2178.04|2177.54|2178.04|2177.54|2178.17|2177.67|2177.92|2177.42|11
1647869210000|2022-03-21 13:26:50|2178.17|2177.67|2178.04|2177.54|2178.17|2177.67|2177.92|2177.42|1
1647869220000|2022-03-21 13:27:00|2178.17|2177.67|2178.42|2177.92|2178.42|2177.92|2178.17|2177.67|7
1647869230000|2022-03-21 13:27:10|2178.54|2178.04|2178.17|2177.67|2178.54|2178.04|2178.04|2177.54|21
1647869240000|2022-03-21 13:27:20|2178.29|2177.79|2177.92|2177.42|2178.29|2177.79|2177.79|2177.29|2
1647869250000|2022-03-21 13:27:30|2177.79|2177.29|2177.79|2177.29|2177.92|2177.42|2177.67|2177.17|3
1647869260000|2022-03-21 13:27:40|2177.67|2177.17|2177.67|2177.17|2177.79|2177.29|2177.67|2177.17|29
1647869280000|2022-03-21 13:28:00|2177.79|2177.29|2177.92|2177.42|2177.92|2177.42|2177.67|2177.17|51
1647869290000|2022-03-21 13:28:10|2177.79|2177.29|2177.79|2177.29|2177.92|2177.42|2177.67|2177.17|5
1647869300000|2022-03-21 13:28:20|2177.67|2177.17|2177.67|2177.17|2177.92|2177.42|2177.67|2177.17|26
1647869310000|2022-03-21 13:28:30|2177.54|2177.04|2177.17|2176.67|2177.54|2177.04|2177.04|2176.54|28
1647869320000|2022-03-21 13:28:40|2177.04|2176.54|2176.92|2176.42|2177.17|2176.67|2176.92|2176.42|34
1647869330000|2022-03-21 13:28:50|2176.79|2176.29|2176.67|2176.17|2176.79|2176.29|2176.67|2176.17|7
1647869340000|2022-03-21 13:29:00|2176.79|2176.29|2176.67|2176.17|2176.79|2176.29|2176.67|2176.17|11
1647869350000|2022-03-21 13:29:10|2176.79|2176.29|2176.67|2176.17|2176.92|2176.42|2176.42|2175.92|29
1647869360000|2022-03-21 13:29:20|2176.92|2176.42|2177.17|2176.67|2177.17|2176.67|2176.92|2176.42|15
1647869370000|2022-03-21 13:29:30|2177.04|2176.54|2176.92|2176.42|2177.04|2176.54|2176.79|2176.29|29
1647869380000|2022-03-21 13:29:40|2176.79|2176.29|2176.67|2176.17|2176.79|2176.29|2176.67|2176.17|3
1647869390000|2022-03-21 13:29:50|2176.42|2175.92|2176.42|2175.92|2176.42|2175.92|2176.17|2175.67|43
1647869400000|2022-03-21 13:30:00|2176.54|2176.04|2176.67|2176.17|2177.42|2176.92|2176.42|2175.92|81
1647869410000|2022-03-21 13:30:10|2176.79|2176.29|2176.79|2176.29|2176.92|2176.42|2176.67|2176.17|33
1647869420000|2022-03-21 13:30:20|2176.67|2176.17|2176.42|2175.92|2176.67|2176.17|2176.04|2175.54|71
1647869430000|2022-03-21 13:30:30|2176.29|2175.79|2176.67|2176.17|2177.17|2176.67|2176.29|2175.79|56
1647869440000|2022-03-21 13:30:40|2176.54|2176.04|2177.17|2176.67|2177.29|2176.79|2176.54|2176.04|29
1647869450000|2022-03-21 13:30:50|2177.29|2176.79|2177.17|2176.67|2177.67|2177.17|2177.17|2176.67|12
1647869460000|2022-03-21 13:31:00|2177.29|2176.79|2176.92|2176.42|2177.42|2176.92|2176.79|2176.29|34
1647869470000|2022-03-21 13:31:10|2177.04|2176.54|2176.42|2175.92|2177.04|2176.54|2176.17|2175.67|23
1647869480000|2022-03-21 13:31:20|2176.67|2176.17|2176.92|2176.42|2177.17|2176.67|2176.67|2176.17|25
1647869490000|2022-03-21 13:31:30|2177.04|2176.54|2177.17|2176.67|2177.42|2176.92|2177.04|2176.54|18
1647869500000|2022-03-21 13:31:40|2177.04|2176.54|2177.29|2176.79|2177.42|2176.92|2177.04|2176.54|23
1647869510000|2022-03-21 13:31:50|2177.42|2176.92|2177.17|2176.67|2177.42|2176.92|2176.92|2176.42|12
1647869520000|2022-03-21 13:32:00|2177.04|2176.54|2177.92|2177.42|2177.92|2177.42|2176.92|2176.42|18
1647869530000|2022-03-21 13:32:10|2177.79|2177.29|2177.42|2176.92|2177.92|2177.42|2177.29|2176.79|55
1647869540000|2022-03-21 13:32:20|2177.54|2177.04|2177.92|2177.42|2177.92|2177.42|2177.42|2176.92|18
1647869550000|2022-03-21 13:32:30|2177.79|2177.29|2178.17|2177.67|2178.17|2177.67|2177.79|2177.29|8
1647869560000|2022-03-21 13:32:40|2178.29|2177.79|2178.54|2178.04|2178.67|2178.17|2178.29|2177.79|18
1647869570000|2022-03-21 13:32:50|2178.42|2177.92|2177.92|2177.42|2178.42|2177.92|2177.67|2177.17|23
1647869580000|2022-03-21 13:33:00|2177.79|2177.29|2178.67|2178.17|2178.67|2178.17|2177.79|2177.29|13
1647869590000|2022-03-21 13:33:10|2178.54|2178.04|2178.17|2177.67|2178.67|2178.17|2178.04|2177.54|17
1647869600000|2022-03-21 13:33:20|2178.04|2177.54|2178.17|2177.67|2178.29|2177.79|2177.92|2177.42|18
1647869610000|2022-03-21 13:33:30|2178.04|2177.54|2178.42|2177.92|2178.42|2177.92|2177.92|2177.42|5
1647869620000|2022-03-21 13:33:40|2178.29|2177.79|2178.67|2178.17|2178.67|2178.17|2178.17|2177.67|4
1647869630000|2022-03-21 13:33:50|2178.54|2178.04|2179.04|2178.54|2179.04|2178.54|2178.42|2177.92|14
1647869640000|2022-03-21 13:34:00|2179.17|2178.67|2178.92|2178.42|2179.17|2178.67|2178.54|2178.04|22
1647869650000|2022-03-21 13:34:10|2178.79|2178.29|2179.04|2178.54|2179.04|2178.54|2178.54|2178.04|13
1647869660000|2022-03-21 13:34:20|2178.92|2178.42|2179.17|2178.67|2179.17|2178.67|2178.92|2178.42|2
1647869670000|2022-03-21 13:34:30|2179.04|2178.54|2179.29|2178.79|2179.29|2178.79|2178.92|2178.42|5
1647869680000|2022-03-21 13:34:40|2179.42|2178.92|2179.92|2179.42|2179.92|2179.42|2179.29|2178.79|25
1647869690000|2022-03-21 13:34:50|2179.67|2179.17|2180.17|2179.67|2180.17|2179.67|2179.67|2179.17|36
1647869700000|2022-03-21 13:35:00|2180.04|2179.54|2179.92|2179.42|2180.17|2179.67|2179.92|2179.42|25
1647869710000|2022-03-21 13:35:10|2180.42|2179.92|2180.29|2179.79|2180.42|2179.92|2180.04|2179.54|35
1647869720000|2022-03-21 13:35:20|2180.04|2179.54|2180.42|2179.92|2180.42|2179.92|2179.92|2179.42|9
1647869730000|2022-03-21 13:35:30|2180.54|2180.04|2180.67|2180.17|2180.92|2180.42|2180.42|2179.92|13
1647869740000|2022-03-21 13:35:40|2180.79|2180.29|2180.67|2180.17|2180.92|2180.42|2180.67|2180.17|15
1647869750000|2022-03-21 13:35:50|2180.79|2180.29|2180.67|2180.17|2180.92|2180.42|2180.29|2179.79|28
1647869760000|2022-03-21 13:36:00|2180.54|2180.04|2180.42|2179.92|2180.92|2180.42|2180.42|2179.92|11
1647869770000|2022-03-21 13:36:10|2180.29|2179.79|2179.92|2179.42|2180.29|2179.79|2179.67|2179.17|24
1647869780000|2022-03-21 13:36:20|2179.79|2179.29|2179.67|2179.17|2179.92|2179.42|2179.67|2179.17|7
1647869790000|2022-03-21 13:36:30|2179.54|2179.04|2179.67|2179.17|2179.67|2179.17|2179.17|2178.67|63
1647869800000|2022-03-21 13:36:40|2179.92|2179.42|2179.42|2178.92|2179.92|2179.42|2179.29|2178.79|62
1647869810000|2022-03-21 13:36:50|2179.29|2178.79|2178.92|2178.42|2179.29|2178.79|2178.92|2178.42|23
1647869820000|2022-03-21 13:37:00|2179.04|2178.54|2179.17|2178.67|2179.42|2178.92|2178.92|2178.42|51
1647869830000|2022-03-21 13:37:10|2179.04|2178.54|2178.54|2178.04|2179.04|2178.54|2178.42|2177.92|59
1647869840000|2022-03-21 13:37:20|2178.42|2177.92|2178.29|2177.79|2178.42|2177.92|2178.17|2177.67|36
1647869850000|2022-03-21 13:37:30|2178.42|2177.92|2178.17|2177.67|2178.42|2177.92|2178.17|2177.67|15
1647869860000|2022-03-21 13:37:40|2178.29|2177.79|2178.42|2177.92|2178.42|2177.92|2178.29|2177.79|12
1647869870000|2022-03-21 13:37:50|2178.54|2178.04|2178.67|2178.17|2178.67|2178.17|2178.54|2178.04|44
1647869880000|2022-03-21 13:38:00|2178.79|2178.29|2178.92|2178.42|2178.92|2178.42|2178.79|2178.29|28
1647869890000|2022-03-21 13:38:10|2178.67|2178.17|2179.17|2178.67|2179.17|2178.67|2178.67|2178.17|14
1647869900000|2022-03-21 13:38:20|2179.42|2178.92|2179.42|2178.92|2179.67|2179.17|2179.42|2178.92|40
1647869910000|2022-03-21 13:38:30|2179.29|2178.79|2179.17|2178.67|2179.42|2178.92|2178.92|2178.42|27
1647869920000|2022-03-21 13:38:40|2179.29|2178.79|2179.67|2179.17|2179.67|2179.17|2179.29|2178.79|14
1647869930000|2022-03-21 13:38:50|2179.54|2179.04|2179.67|2179.17|2179.67|2179.17|2179.54|2179.04|2
1647869940000|2022-03-21 13:39:00|2179.42|2178.92|2179.17|2178.67|2179.67|2179.17|2179.17|2178.67|38
1647869950000|2022-03-21 13:39:10|2179.04|2178.54|2179.17|2178.67|2179.17|2178.67|2178.92|2178.42|20
1647869960000|2022-03-21 13:39:20|2179.04|2178.54|2179.67|2179.17|2179.67|2179.17|2179.04|2178.54|76
1647869970000|2022-03-21 13:39:30|2179.42|2178.92|2179.54|2179.04|2179.67|2179.17|2179.29|2178.79|26
1647869980000|2022-03-21 13:39:40|2179.42|2178.92|2179.17|2178.67|2179.42|2178.92|2179.17|2178.67|26
1647869990000|2022-03-21 13:39:50|2179.04|2178.54|2179.17|2178.67|2179.17|2178.67|2179.04|2178.54|28
1647870000000|2022-03-21 13:40:00|2179.42|2178.92|2179.79|2179.29|2179.79|2179.29|2179.42|2178.92|73
1647870010000|2022-03-21 13:40:10|2179.92|2179.42|2179.42|2178.92|2179.92|2179.42|2179.42|2178.92|40
1647870020000|2022-03-21 13:40:20|2179.29|2178.79|2179.42|2178.92|2179.42|2178.92|2179.29|2178.79|6
1647870030000|2022-03-21 13:40:30|2179.29|2178.79|2178.42|2177.92|2179.29|2178.79|2178.42|2177.92|80
1647870040000|2022-03-21 13:40:40|2178.67|2178.17|2178.42|2177.92|2178.67|2178.17|2178.42|2177.92|20
1647870050000|2022-03-21 13:40:50|2178.29|2177.79|2178.17|2177.67|2178.29|2177.79|2178.17|2177.67|4
1647870060000|2022-03-21 13:41:00|2178.29|2177.79|2178.17|2177.67|2178.42|2177.92|2177.92|2177.42|48
1647870070000|2022-03-21 13:41:10|2178.29|2177.79|2178.67|2178.17|2178.67|2178.17|2178.17|2177.67|13
1647870080000|2022-03-21 13:41:20|2178.79|2178.29|2178.67|2178.17|2178.92|2178.42|2178.67|2178.17|36
1647870090000|2022-03-21 13:41:30|2178.92|2178.42|2178.67|2178.17|2178.92|2178.42|2178.67|2178.17|32
1647870100000|2022-03-21 13:41:40|2178.79|2178.29|2178.67|2178.17|2178.79|2178.29|2178.67|2178.17|11
1647870110000|2022-03-21 13:41:50|2178.42|2177.92|2178.54|2178.04|2178.54|2178.04|2178.42|2177.92|37
1647870120000|2022-03-21 13:42:00|2178.67|2178.17|2178.67|2178.17|2178.67|2178.17|2178.17|2177.67|42
1647870130000|2022-03-21 13:42:10|2178.79|2178.29|2178.42|2177.92|2178.79|2178.29|2178.17|2177.67|10
1647870140000|2022-03-21 13:42:20|||||||||4
1647870150000|2022-03-21 13:42:30|2178.29|2177.79|2178.17|2177.67|2178.29|2177.79|2178.17|2177.67|10
1647870160000|2022-03-21 13:42:40|2178.29|2177.79|2178.17|2177.67|2178.29|2177.79|2177.79|2177.29|44
1647870170000|2022-03-21 13:42:50|2178.04|2177.54|2177.92|2177.42|2178.17|2177.67|2177.67|2177.17|59
1647870180000|2022-03-21 13:43:00|2177.79|2177.29|2177.17|2176.67|2177.79|2177.29|2177.17|2176.67|69
1647870190000|2022-03-21 13:43:10|2177.04|2176.54|2177.42|2176.92|2177.54|2177.04|2176.79|2176.29|47
1647870200000|2022-03-21 13:43:20|2177.29|2176.79|2177.17|2176.67|2177.29|2176.79|2177.17|2176.67|12
1647870210000|2022-03-21 13:43:30|2177.29|2176.79|2177.42|2176.92|2177.67|2177.17|2177.29|2176.79|7
1647870220000|2022-03-21 13:43:40|2177.54|2177.04|2177.42|2176.92|2177.67|2177.17|2177.42|2176.92|31
1647870230000|2022-03-21 13:43:50|2177.29|2176.79|2177.17|2176.67|2177.42|2176.92|2177.17|2176.67|23
1647870240000|2022-03-21 13:44:00|2176.92|2176.42|2176.42|2175.92|2176.92|2176.42|2176.42|2175.92|25
1647870250000|2022-03-21 13:44:10|||||||||18
1647870260000|2022-03-21 13:44:20|2176.17|2175.67|2176.67|2176.17|2176.67|2176.17|2176.17|2175.67|53
1647870270000|2022-03-21 13:44:30|2176.54|2176.04|2176.42|2175.92|2176.92|2176.42|2176.42|2175.92|28
1647870280000|2022-03-21 13:44:40|2176.17|2175.67|2175.92|2175.42|2176.29|2175.79|2175.92|2175.42|54
1647870290000|2022-03-21 13:44:50|2176.17|2175.67|2176.17|2175.67|2176.17|2175.67|2175.92|2175.42|18
1647870300000|2022-03-21 13:45:00|2176.67|2176.17|2176.17|2175.67|2176.67|2176.17|2176.17|2175.67|43
1647870310000|2022-03-21 13:45:10|2176.04|2175.54|2175.92|2175.42|2176.17|2175.67|2175.92|2175.42|27
1647870320000|2022-03-21 13:45:20|2175.67|2175.17|2176.17|2175.67|2176.17|2175.67|2175.67|2175.17|25
1647870330000|2022-03-21 13:45:30|2176.04|2175.54|2176.67|2176.17|2176.67|2176.17|2176.04|2175.54|15
1647870340000|2022-03-21 13:45:40|2176.79|2176.29|2176.17|2175.67|2176.79|2176.29|2175.92|2175.42|50
1647870350000|2022-03-21 13:45:50|2176.04|2175.54|2175.92|2175.42|2176.04|2175.54|2175.92|2175.42|26
1647870360000|2022-03-21 13:46:00|2175.79|2175.29|2175.54|2175.04|2175.92|2175.42|2175.17|2174.67|42
1647870370000|2022-03-21 13:46:10|2175.42|2174.92|2175.92|2175.42|2175.92|2175.42|2175.42|2174.92|79
1647870380000|2022-03-21 13:46:20|2176.04|2175.54|2176.17|2175.67|2176.17|2175.67|2175.92|2175.42|34
1647870390000|2022-03-21 13:46:30|2176.42|2175.92|2176.67|2176.17|2176.67|2176.17|2176.42|2175.92|20
1647870400000|2022-03-21 13:46:40|2176.54|2176.04|2176.67|2176.17|2176.67|2176.17|2176.54|2176.04|30
1647870410000|2022-03-21 13:46:50|2176.79|2176.29|2176.92|2176.42|2176.92|2176.42|2176.67|2176.17|18
1647870420000|2022-03-21 13:47:00|2177.04|2176.54|2176.67|2176.17|2177.04|2176.54|2176.67|2176.17|28
1647870430000|2022-03-21 13:47:10|2176.79|2176.29|2176.92|2176.42|2176.92|2176.42|2176.67|2176.17|3
1647870440000|2022-03-21 13:47:20|2177.04|2176.54|2177.17|2176.67|2177.17|2176.67|2176.92|2176.42|10
1647870450000|2022-03-21 13:47:30|||||||||1
1647870460000|2022-03-21 13:47:40|2177.04|2176.54|2177.17|2176.67|2177.17|2176.67|2176.67|2176.17|62
1647870470000|2022-03-21 13:47:50|2177.42|2176.92|2177.17|2176.67|2177.42|2176.92|2177.17|2176.67|10
1647870480000|2022-03-21 13:48:00|2177.04|2176.54|2176.79|2176.29|2177.04|2176.54|2176.67|2176.17|12
1647870490000|2022-03-21 13:48:10|2176.92|2176.42|2176.67|2176.17|2176.92|2176.42|2176.54|2176.04|6
1647870500000|2022-03-21 13:48:20|2176.79|2176.29|2175.79|2175.29|2176.79|2176.29|2175.79|2175.29|50
1647870510000|2022-03-21 13:48:30|2175.67|2175.17|2176.17|2175.67|2176.29|2175.79|2175.42|2174.92|16
1647870520000|2022-03-21 13:48:40|2176.29|2175.79|2176.17|2175.67|2176.42|2175.92|2175.92|2175.42|48
1647870530000|2022-03-21 13:48:50|2176.29|2175.79|2175.67|2175.17|2176.29|2175.79|2175.42|2174.92|18
1647870540000|2022-03-21 13:49:00|2175.54|2175.04|2174.67|2174.17|2175.54|2175.04|2174.67|2174.17|40
1647870550000|2022-03-21 13:49:10|2174.79|2174.29|2175.17|2174.67|2175.29|2174.79|2174.79|2174.29|76
1647870560000|2022-03-21 13:49:20|2175.29|2174.79|2174.92|2174.42|2175.42|2174.92|2174.92|2174.42|7
1647870570000|2022-03-21 13:49:30|2174.79|2174.29|2174.17|2173.67|2174.92|2174.42|2174.17|2173.67|26
1647870580000|2022-03-21 13:49:40|2174.04|2173.54|2173.67|2173.17|2174.17|2173.67|2173.67|2173.17|52
1647870590000|2022-03-21 13:49:50|2173.42|2172.92|2173.67|2173.17|2173.67|2173.17|2173.17|2172.67|57
1647870600000|2022-03-21 13:50:00|2173.54|2173.04|2173.92|2173.42|2173.92|2173.42|2173.42|2172.92|54
1647870610000|2022-03-21 13:50:10|2174.04|2173.54|2173.92|2173.42|2174.29|2173.79|2173.42|2172.92|27
1647870620000|2022-03-21 13:50:20|2173.79|2173.29|2174.29|2173.79|2174.29|2173.79|2173.67|2173.17|55
1647870630000|2022-03-21 13:50:30|2174.17|2173.67|2174.17|2173.67|2174.54|2174.04|2174.17|2173.67|27
1647870640000|2022-03-21 13:50:40|2174.04|2173.54|2173.92|2173.42|2174.17|2173.67|2173.92|2173.42|42
1647870650000|2022-03-21 13:50:50|2173.67|2173.17|2173.92|2173.42|2174.17|2173.67|2173.42|2172.92|56
1647870660000|2022-03-21 13:51:00|2174.04|2173.54|2173.92|2173.42|2174.04|2173.54|2173.67|2173.17|78
1647870670000|2022-03-21 13:51:10|2174.17|2173.67|2174.29|2173.79|2174.42|2173.92|2174.04|2173.54|38
1647870680000|2022-03-21 13:51:20|2174.17|2173.67|2174.29|2173.79|2174.42|2173.92|2173.92|2173.42|76
1647870690000|2022-03-21 13:51:30|2174.17|2173.67|2174.79|2174.29|2174.79|2174.29|2174.17|2173.67|22
1647870700000|2022-03-21 13:51:40|2174.67|2174.17|2173.67|2173.17|2174.67|2174.17|2173.67|2173.17|45
1647870710000|2022-03-21 13:51:50|2173.79|2173.29|2173.42|2172.92|2173.79|2173.29|2173.29|2172.79|49
1647870720000|2022-03-21 13:52:00|2173.54|2173.04|2172.67|2172.17|2173.54|2173.04|2172.54|2172.04|39
1647870730000|2022-03-21 13:52:10|2172.54|2172.04|2172.04|2171.54|2172.67|2172.17|2172.04|2171.54|50
1647870740000|2022-03-21 13:52:20|2172.17|2171.67|2171.29|2170.79|2172.17|2171.67|2171.17|2170.67|86
1647870750000|2022-03-21 13:52:30|2171.42|2170.92|2170.92|2170.42|2171.42|2170.92|2170.67|2170.17|36
1647870760000|2022-03-21 13:52:40|2170.79|2170.29|2170.67|2170.17|2170.92|2170.42|2170.67|2170.17|12
1647870770000|2022-03-21 13:52:50|2170.92|2170.42|2170.29|2169.79|2170.92|2170.42|2170.17|2169.67|38
1647870780000|2022-03-21 13:53:00|2170.17|2169.67|2170.67|2170.17|2170.67|2170.17|2169.92|2169.42|58
1647870790000|2022-03-21 13:53:10|2170.79|2170.29|2170.67|2170.17|2171.17|2170.67|2170.67|2170.17|44
1647870800000|2022-03-21 13:53:20|2170.92|2170.42|2170.67|2170.17|2170.92|2170.42|2170.42|2169.92|54
1647870810000|2022-03-21 13:53:30|2170.54|2170.04|2169.67|2169.17|2170.67|2170.17|2169.67|2169.17|66
1647870820000|2022-03-21 13:53:40|2169.79|2169.29|2170.42|2169.92|2170.92|2170.42|2169.79|2169.29|44
1647870830000|2022-03-21 13:53:50|2170.54|2170.04|2169.67|2169.17|2170.67|2170.17|2169.67|2169.17|133
1647870840000|2022-03-21 13:54:00|2169.79|2169.29|2169.17|2168.67|2169.79|2169.29|2169.17|2168.67|46
1647870850000|2022-03-21 13:54:10|2169.29|2168.79|2169.54|2169.04|2169.67|2169.17|2169.29|2168.79|17
1647870860000|2022-03-21 13:54:20|2169.67|2169.17|2169.17|2168.67|2169.67|2169.17|2168.92|2168.42|36
1647870870000|2022-03-21 13:54:30|2169.42|2168.92|2169.42|2168.92|2169.42|2168.92|2169.17|2168.67|34
1647870880000|2022-03-21 13:54:40|2169.29|2168.79|2169.79|2169.29|2169.92|2169.42|2169.17|2168.67|23
1647870890000|2022-03-21 13:54:50|2169.67|2169.17|2170.17|2169.67|2170.29|2169.79|2169.67|2169.17|13
1647870900000|2022-03-21 13:55:00|2170.42|2169.92|2171.29|2170.79|2171.54|2171.04|2170.42|2169.92|77
1647870910000|2022-03-21 13:55:10|2171.42|2170.92|2171.17|2170.67|2171.42|2170.92|2170.79|2170.29|43
1647870920000|2022-03-21 13:55:20|2171.04|2170.54|2171.17|2170.67|2171.42|2170.92|2170.67|2170.17|33
1647870930000|2022-03-21 13:55:30|2171.29|2170.79|2170.92|2170.42|2171.42|2170.92|2170.67|2170.17|53
1647870940000|2022-03-21 13:55:40|2171.04|2170.54|2171.42|2170.92|2171.42|2170.92|2170.92|2170.42|12
1647870950000|2022-03-21 13:55:50|2171.29|2170.79|2171.42|2170.92|2171.54|2171.04|2171.17|2170.67|38
1647870960000|2022-03-21 13:56:00|2171.29|2170.79|2171.54|2171.04|2171.67|2171.17|2170.67|2170.17|37
1647870970000|2022-03-21 13:56:10|2171.67|2171.17|2171.42|2170.92|2172.17|2171.67|2171.42|2170.92|94
1647870980000|2022-03-21 13:56:20|2171.67|2171.17|2172.17|2171.67|2172.17|2171.67|2171.54|2171.04|25
1647870990000|2022-03-21 13:56:30|2172.04|2171.54|2172.17|2171.67|2172.17|2171.67|2171.92|2171.42|9
1647871000000|2022-03-21 13:56:40|2172.04|2171.54|2171.92|2171.42|2172.17|2171.67|2171.92|2171.42|30
1647871010000|2022-03-21 13:56:50|2171.79|2171.29|2171.92|2171.42|2172.17|2171.67|2171.54|2171.04|6
1647871020000|2022-03-21 13:57:00|2172.04|2171.54|2172.67|2172.17|2172.67|2172.17|2171.92|2171.42|13
1647871030000|2022-03-21 13:57:10|2172.79|2172.29|2172.42|2171.92|2172.79|2172.29|2172.42|2171.92|6
1647871040000|2022-03-21 13:57:20|2172.67|2172.17|2172.54|2172.04|2172.67|2172.17|2172.42|2171.92|19
1647871050000|2022-03-21 13:57:30|2172.67|2172.17|2172.29|2171.79|2172.67|2172.17|2172.17|2171.67|68
1647871060000|2022-03-21 13:57:40|2172.42|2171.92|2172.67|2172.17|2172.67|2172.17|2172.17|2171.67|28
1647871070000|2022-03-21 13:57:50|2172.92|2172.42|2172.17|2171.67|2172.92|2172.42|2172.17|2171.67|9
1647871080000|2022-03-21 13:58:00|2171.92|2171.42|2172.67|2172.17|2172.79|2172.29|2171.92|2171.42|62
1647871090000|2022-03-21 13:58:10|2172.79|2172.29|2173.17|2172.67|2173.17|2172.67|2172.67|2172.17|8
1647871100000|2022-03-21 13:58:20|2173.42|2172.92|2172.92|2172.42|2173.42|2172.92|2172.92|2172.42|12
1647871110000|2022-03-21 13:58:30|2173.04|2172.54|2173.17|2172.67|2173.17|2172.67|2172.92|2172.42|11
1647871120000|2022-03-21 13:58:40|2173.04|2172.54|2172.67|2172.17|2173.17|2172.67|2172.67|2172.17|82
1647871130000|2022-03-21 13:58:50|2172.92|2172.42|2172.92|2172.42|2172.92|2172.42|2172.67|2172.17|13
1647871140000|2022-03-21 13:59:00|2172.79|2172.29|2172.17|2171.67|2172.79|2172.29|2172.17|2171.67|17
1647871150000|2022-03-21 13:59:10|2172.29|2171.79|2172.54|2172.04|2172.67|2172.17|2171.92|2171.42|41
1647871160000|2022-03-21 13:59:20|2172.42|2171.92|2172.42|2171.92|2172.67|2172.17|2172.42|2171.92|27
1647871170000|2022-03-21 13:59:30|2171.79|2171.29|2171.42|2170.92|2171.79|2171.29|2171.42|2170.92|85
1647871180000|2022-03-21 13:59:40|2171.29|2170.79|2171.67|2171.17|2171.92|2171.42|2171.17|2170.67|38
1647871190000|2022-03-21 13:59:50|2171.79|2171.29|2171.67|2171.17|2171.79|2171.29|2171.54|2171.04|14
1647871200000|2022-03-21 14:00:00|2171.92|2171.42|2171.54|2171.04|2172.17|2171.67|2171.54|2171.04|53
1647871210000|2022-03-21 14:00:10|2171.42|2170.92|2171.29|2170.79|2171.54|2171.04|2171.17|2170.67|140
1647871220000|2022-03-21 14:00:20|2171.17|2170.67|2171.67|2171.17|2171.67|2171.17|2171.17|2170.67|71
1647871230000|2022-03-21 14:00:30|2171.92|2171.42|2171.67|2171.17|2172.04|2171.54|2171.42|2170.92|60
1647871240000|2022-03-21 14:00:40|2171.92|2171.42|2171.54|2171.04|2171.92|2171.42|2171.42|2170.92|31
1647871250000|2022-03-21 14:00:50|2171.67|2171.17|2171.67|2171.17|2172.04|2171.54|2171.67|2171.17|11
1647871260000|2022-03-21 14:01:00|2171.79|2171.29|2171.79|2171.29|2171.92|2171.42|2171.67|2171.17|6
1647871270000|2022-03-21 14:01:10|2171.92|2171.42|2172.17|2171.67|2172.42|2171.92|2171.79|2171.29|18
1647871280000|2022-03-21 14:01:20|2172.29|2171.79|2172.54|2172.04|2172.54|2172.04|2172.17|2171.67|33
1647871290000|2022-03-21 14:01:30|2172.42|2171.92|2172.42|2171.92|2172.67|2172.17|2172.29|2171.79|94
1647871300000|2022-03-21 14:01:40|2172.17|2171.67|2172.92|2172.42|2172.92|2172.42|2172.17|2171.67|54
1647871310000|2022-03-21 14:01:50|2172.79|2172.29|2172.67|2172.17|2172.92|2172.42|2172.67|2172.17|32
1647871320000|2022-03-21 14:02:00|2172.79|2172.29|2172.67|2172.17|2172.79|2172.29|2172.67|2172.17|17
1647871330000|2022-03-21 14:02:10|2172.54|2172.04|2172.42|2171.92|2172.54|2172.04|2172.42|2171.92|22
1647871340000|2022-03-21 14:02:20|2172.17|2171.67|2172.17|2171.67|2172.42|2171.92|2172.17|2171.67|24
1647871350000|2022-03-21 14:02:30|2172.42|2171.92|2172.92|2172.42|2172.92|2172.42|2172.29|2171.79|20
1647871360000|2022-03-21 14:02:40|2172.79|2172.29|2172.42|2171.92|2172.79|2172.29|2172.17|2171.67|39
1647871370000|2022-03-21 14:02:50|2172.29|2171.79|2172.92|2172.42|2172.92|2172.42|2172.17|2171.67|28
1647871380000|2022-03-21 14:03:00|2172.79|2172.29|2173.42|2172.92|2173.67|2173.17|2172.79|2172.29|83
1647871390000|2022-03-21 14:03:10|2173.54|2173.04|2173.67|2173.17|2173.67|2173.17|2173.42|2172.92|12
1647871400000|2022-03-21 14:03:20|2173.54|2173.04|2172.67|2172.17|2173.67|2173.17|2172.67|2172.17|36
1647871410000|2022-03-21 14:03:30|2172.42|2171.92|2172.17|2171.67|2172.42|2171.92|2172.17|2171.67|28
1647871420000|2022-03-21 14:03:40|2172.29|2171.79|2173.04|2172.54|2173.17|2172.67|2172.29|2171.79|31
1647871430000|2022-03-21 14:03:50|2172.92|2172.42|2173.17|2172.67|2173.42|2172.92|2172.92|2172.42|17
1647871440000|2022-03-21 14:04:00|2173.29|2172.79|2172.92|2172.42|2173.42|2172.92|2172.92|2172.42|11
1647871450000|2022-03-21 14:04:10|2172.67|2172.17|2172.92|2172.42|2172.92|2172.42|2172.67|2172.17|47
1647871460000|2022-03-21 14:04:20|2172.79|2172.29|2173.29|2172.79|2173.29|2172.79|2172.67|2172.17|19
1647871470000|2022-03-21 14:04:30|2173.42|2172.92|2172.67|2172.17|2173.42|2172.92|2172.54|2172.04|44
1647871480000|2022-03-21 14:04:40|2172.79|2172.29|2172.17|2171.67|2172.79|2172.29|2172.17|2171.67|37
1647871490000|2022-03-21 14:04:50|2171.92|2171.42|2171.42|2170.92|2172.04|2171.54|2171.29|2170.79|42
1647871500000|2022-03-21 14:05:00|2171.29|2170.79|2171.67|2171.17|2171.92|2171.42|2171.17|2170.67|45
1647871510000|2022-03-21 14:05:10|2171.54|2171.04|2172.17|2171.67|2172.17|2171.67|2171.54|2171.04|14
1647871520000|2022-03-21 14:05:20|2172.04|2171.54|2172.17|2171.67|2172.17|2171.67|2171.92|2171.42|26
1647871530000|2022-03-21 14:05:30|2172.29|2171.79|2172.04|2171.54|2172.42|2171.92|2171.92|2171.42|24
1647871540000|2022-03-21 14:05:40|2171.92|2171.42|2172.17|2171.67|2172.17|2171.67|2171.92|2171.42|6
1647871550000|2022-03-21 14:05:50|2172.04|2171.54|2172.04|2171.54|2172.17|2171.67|2171.92|2171.42|39
1647871560000|2022-03-21 14:06:00|2171.92|2171.42|2171.42|2170.92|2172.17|2171.67|2171.17|2170.67|79
1647871570000|2022-03-21 14:06:10|2171.17|2170.67|2171.17|2170.67|2171.42|2170.92|2171.17|2170.67|18
1647871580000|2022-03-21 14:06:20|2171.29|2170.79|2171.67|2171.17|2171.67|2171.17|2171.29|2170.79|18
1647871590000|2022-03-21 14:06:30|2171.92|2171.42|2171.79|2171.29|2171.92|2171.42|2171.67|2171.17|21
1647871600000|2022-03-21 14:06:40|2171.67|2171.17|2171.17|2170.67|2171.67|2171.17|2171.04|2170.54|79
1647871610000|2022-03-21 14:06:50|2171.29|2170.79|2170.92|2170.42|2171.42|2170.92|2170.92|2170.42|17
1647871620000|2022-03-21 14:07:00|2171.04|2170.54|2170.92|2170.42|2171.17|2170.67|2170.92|2170.42|5
1647871630000|2022-03-21 14:07:10|2171.04|2170.54|2170.92|2170.42|2171.04|2170.54|2170.67|2170.17|27
1647871640000|2022-03-21 14:07:20|2171.04|2170.54|2171.67|2171.17|2171.67|2171.17|2170.92|2170.42|30
1647871650000|2022-03-21 14:07:30|2171.54|2171.04|2171.42|2170.92|2171.54|2171.04|2171.42|2170.92|7
1647871660000|2022-03-21 14:07:40|2171.17|2170.67|2170.79|2170.29|2171.17|2170.67|2170.67|2170.17|11
1647871670000|2022-03-21 14:07:50|2170.92|2170.42|2170.42|2169.92|2170.92|2170.42|2170.29|2169.79|33
1647871680000|2022-03-21 14:08:00|2170.29|2169.79|2170.17|2169.67|2170.29|2169.79|2170.17|2169.67|10
1647871690000|2022-03-21 14:08:10|2170.04|2169.54|2170.17|2169.67|2170.17|2169.67|2169.92|2169.42|55
1647871700000|2022-03-21 14:08:20|2170.29|2169.79|2170.42|2169.92|2170.42|2169.92|2170.17|2169.67|51
1647871710000|2022-03-21 14:08:30|2170.67|2170.17|2170.17|2169.67|2170.67|2170.17|2170.17|2169.67|32
1647871720000|2022-03-21 14:08:40|2170.04|2169.54|2170.17|2169.67|2170.17|2169.67|2169.92|2169.42|13
1647871730000|2022-03-21 14:08:50|2170.29|2169.79|2170.17|2169.67|2170.42|2169.92|2170.04|2169.54|10
1647871740000|2022-03-21 14:09:00|2170.29|2169.79|2170.17|2169.67|2170.42|2169.92|2169.92|2169.42|27
1647871750000|2022-03-21 14:09:10|2170.42|2169.92|2170.54|2170.04|2170.54|2170.04|2170.29|2169.79|8
1647871760000|2022-03-21 14:09:20|2170.42|2169.92|2170.17|2169.67|2170.42|2169.92|2170.17|2169.67|23
1647871770000|2022-03-21 14:09:30|2170.04|2169.54|2170.67|2170.17|2170.92|2170.42|2169.92|2169.42|40
1647871780000|2022-03-21 14:09:40|2170.54|2170.04|2170.54|2170.04|2170.54|2170.04|2170.17|2169.67|55
1647871790000|2022-03-21 14:09:50|2170.67|2170.17|2170.92|2170.42|2170.92|2170.42|2170.42|2169.92|30
1647871800000|2022-03-21 14:10:00|2170.67|2170.17|2170.67|2170.17|2170.67|2170.17|2170.67|2170.17|36
1647871810000|2022-03-21 14:10:10|2170.42|2169.92|2170.92|2170.42|2170.92|2170.42|2170.42|2169.92|44
1647871820000|2022-03-21 14:10:20|2170.79|2170.29|2171.17|2170.67|2171.17|2170.67|2170.67|2170.17|12
1647871830000|2022-03-21 14:10:30|2171.29|2170.79|2171.79|2171.29|2171.92|2171.42|2171.17|2170.67|132
1647871840000|2022-03-21 14:10:40|2171.92|2171.42|2171.29|2170.79|2171.92|2171.42|2171.17|2170.67|74
1647871850000|2022-03-21 14:10:50|2171.17|2170.67|2170.79|2170.29|2171.42|2170.92|2170.67|2170.17|19
1647871860000|2022-03-21 14:11:00|2170.92|2170.42|2170.42|2169.92|2171.17|2170.67|2170.42|2169.92|59
1647871870000|2022-03-21 14:11:10|2170.54|2170.04|2170.67|2170.17|2170.67|2170.17|2170.42|2169.92|24
1647871880000|2022-03-21 14:11:20|2170.42|2169.92|2170.67|2170.17|2170.67|2170.17|2170.42|2169.92|2
1647871890000|2022-03-21 14:11:30|2170.54|2170.04|2169.67|2169.17|2170.54|2170.04|2169.67|2169.17|26
1647871900000|2022-03-21 14:11:40|2169.92|2169.42|2169.92|2169.42|2169.92|2169.42|2169.67|2169.17|26
1647871910000|2022-03-21 14:11:50|2170.17|2169.67|2170.42|2169.92|2170.67|2170.17|2170.17|2169.67|9
1647871920000|2022-03-21 14:12:00|2170.29|2169.79|2169.92|2169.42|2170.29|2169.79|2169.67|2169.17|34
1647871930000|2022-03-21 14:12:10|2169.79|2169.29|2170.17|2169.67|2170.17|2169.67|2169.79|2169.29|23
1647871940000|2022-03-21 14:12:20|2170.04|2169.54|2170.17|2169.67|2170.42|2169.92|2169.92|2169.42|38
1647871950000|2022-03-21 14:12:30|2170.04|2169.54|2170.17|2169.67|2170.17|2169.67|2169.92|2169.42|35
1647871960000|2022-03-21 14:12:40|2169.92|2169.42|2169.92|2169.42|2170.17|2169.67|2169.92|2169.42|15
1647871970000|2022-03-21 14:12:50|2169.67|2169.17|2169.42|2168.92|2169.79|2169.29|2169.42|2168.92|25
1647871980000|2022-03-21 14:13:00|2169.54|2169.04|2169.67|2169.17|2169.67|2169.17|2169.42|2168.92|13
1647871990000|2022-03-21 14:13:10|2169.54|2169.04|2169.67|2169.17|2169.67|2169.17|2169.29|2168.79|17
1647872000000|2022-03-21 14:13:20|2169.54|2169.04|2169.67|2169.17|2169.67|2169.17|2169.42|2168.92|4
1647872010000|2022-03-21 14:13:30|2169.92|2169.42|2169.92|2169.42|2170.17|2169.67|2169.92|2169.42|33
1647872020000|2022-03-21 14:13:40|2169.79|2169.29|2169.17|2168.67|2169.79|2169.29|2169.17|2168.67|74
1647872030000|2022-03-21 14:13:50|2169.29|2168.79|2169.29|2168.79|2169.29|2168.79|2169.17|2168.67|41
1647872040000|2022-03-21 14:14:00|2169.17|2168.67|2168.67|2168.17|2169.29|2168.79|2168.67|2168.17|41
1647872050000|2022-03-21 14:14:10|2168.79|2168.29|2168.79|2168.29|2168.79|2168.29|2168.67|2168.17|38
1647872060000|2022-03-21 14:14:20|2168.67|2168.17|2168.67|2168.17|2168.92|2168.42|2168.67|2168.17|19
1647872070000|2022-03-21 14:14:30|2168.79|2168.29|2168.79|2168.29|2168.79|2168.29|2168.67|2168.17|18
1647872080000|2022-03-21 14:14:40|2168.92|2168.42|2169.67|2169.17|2169.67|2169.17|2168.92|2168.42|50
1647872090000|2022-03-21 14:14:50|2169.79|2169.29|2170.42|2169.92|2170.42|2169.92|2169.67|2169.17|35
1647872100000|2022-03-21 14:15:00|2170.54|2170.04|2170.17|2169.67|2170.67|2170.17|2170.17|2169.67|42
1647872110000|2022-03-21 14:15:10|2170.04|2169.54|2169.92|2169.42|2170.42|2169.92|2169.92|2169.42|35
1647872120000|2022-03-21 14:15:20|2169.79|2169.29|2169.92|2169.42|2170.42|2169.92|2169.67|2169.17|33
1647872130000|2022-03-21 14:15:30|2170.04|2169.54|2170.17|2169.67|2170.42|2169.92|2170.04|2169.54|14
1647872140000|2022-03-21 14:15:40|2169.92|2169.42|2169.67|2169.17|2169.92|2169.42|2169.54|2169.04|20
1647872150000|2022-03-21 14:15:50|2169.79|2169.29|2170.04|2169.54|2170.17|2169.67|2169.67|2169.17|23
1647872160000|2022-03-21 14:16:00|2169.92|2169.42|2169.67|2169.17|2169.92|2169.42|2169.67|2169.17|26
1647872170000|2022-03-21 14:16:10|2169.92|2169.42|2169.67|2169.17|2169.92|2169.42|2169.67|2169.17|15
1647872180000|2022-03-21 14:16:20|2169.79|2169.29|2169.92|2169.42|2170.17|2169.67|2169.79|2169.29|28
1647872190000|2022-03-21 14:16:30|2170.04|2169.54|2170.67|2170.17|2171.04|2170.54|2169.92|2169.42|68
1647872200000|2022-03-21 14:16:40|2170.42|2169.92|2170.42|2169.92|2170.67|2170.17|2170.42|2169.92|26
1647872210000|2022-03-21 14:16:50|2170.54|2170.04|2170.92|2170.42|2170.92|2170.42|2170.54|2170.04|11
1647872220000|2022-03-21 14:17:00|2170.42|2169.92|2170.42|2169.92|2170.67|2170.17|2170.42|2169.92|42
1647872230000|2022-03-21 14:17:10|2170.54|2170.04|2170.42|2169.92|2170.54|2170.04|2170.42|2169.92|3
1647872240000|2022-03-21 14:17:20|2170.29|2169.79|2170.92|2170.42|2170.92|2170.42|2170.29|2169.79|41
1647872250000|2022-03-21 14:17:30|2170.79|2170.29|2171.17|2170.67|2171.17|2170.67|2170.79|2170.29|23
1647872260000|2022-03-21 14:17:40|2171.29|2170.79|2171.17|2170.67|2171.29|2170.79|2170.92|2170.42|24
1647872270000|2022-03-21 14:17:50|2171.04|2170.54|2170.92|2170.42|2171.17|2170.67|2170.92|2170.42|14
1647872280000|2022-03-21 14:18:00|2171.04|2170.54|2170.79|2170.29|2171.04|2170.54|2170.42|2169.92|25
1647872290000|2022-03-21 14:18:10|2170.67|2170.17|2170.42|2169.92|2170.67|2170.17|2170.17|2169.67|28
1647872300000|2022-03-21 14:18:20|||||||||9
1647872310000|2022-03-21 14:18:30|2170.67|2170.17|2170.92|2170.42|2171.17|2170.67|2170.67|2170.17|16
1647872320000|2022-03-21 14:18:40|2171.04|2170.54|2170.67|2170.17|2171.04|2170.54|2170.54|2170.04|48
1647872330000|2022-03-21 14:18:50|2170.79|2170.29|2171.04|2170.54|2171.17|2170.67|2170.79|2170.29|17
1647872340000|2022-03-21 14:19:00|2171.17|2170.67|2170.92|2170.42|2171.17|2170.67|2170.79|2170.29|52
1647872350000|2022-03-21 14:19:10|2170.79|2170.29|2170.92|2170.42|2170.92|2170.42|2170.67|2170.17|14
1647872360000|2022-03-21 14:19:20|2171.04|2170.54|2171.17|2170.67|2171.17|2170.67|2171.04|2170.54|6
1647872370000|2022-03-21 14:19:30|2171.04|2170.54|2170.67|2170.17|2171.04|2170.54|2170.54|2170.04|36
1647872380000|2022-03-21 14:19:40|2170.54|2170.04|2170.42|2169.92|2170.54|2170.04|2170.42|2169.92|14
1647872390000|2022-03-21 14:19:50|2170.67|2170.17|2170.42|2169.92|2170.67|2170.17|2170.42|2169.92|27
1647872400000|2022-03-21 14:20:00|2170.29|2169.79|2169.67|2169.17|2170.29|2169.79|2169.67|2169.17|110
1647872410000|2022-03-21 14:20:10|2169.54|2169.04|2169.29|2168.79|2169.67|2169.17|2169.17|2168.67|54
1647872420000|2022-03-21 14:20:20|2169.17|2168.67|2168.92|2168.42|2169.29|2168.79|2168.92|2168.42|24
1647872430000|2022-03-21 14:20:30|||||||||38
1647872440000|2022-03-21 14:20:40|2168.67|2168.17|2168.67|2168.17|2168.67|2168.17|2168.54|2168.04|15
1647872450000|2022-03-21 14:20:50|2168.79|2168.29|2168.92|2168.42|2168.92|2168.42|2168.67|2168.17|43
1647872460000|2022-03-21 14:21:00|2168.79|2168.29|2168.92|2168.42|2169.17|2168.67|2168.79|2168.29|22
1647872470000|2022-03-21 14:21:10|2169.04|2168.54|2169.04|2168.54|2169.04|2168.54|2168.92|2168.42|15
1647872480000|2022-03-21 14:21:20|2168.92|2168.42|2168.79|2168.29|2169.17|2168.67|2168.67|2168.17|31
1647872490000|2022-03-21 14:21:30|2168.67|2168.17|2168.67|2168.17|2168.92|2168.42|2168.67|2168.17|12
1647872500000|2022-03-21 14:21:40|2168.79|2168.29|2169.17|2168.67|2169.17|2168.67|2168.67|2168.17|7
1647872510000|2022-03-21 14:21:50|2169.04|2168.54|2168.17|2167.67|2169.04|2168.54|2167.92|2167.42|96
1647872520000|2022-03-21 14:22:00|2168.42|2167.92|2168.92|2168.42|2169.17|2168.67|2168.42|2167.92|35
1647872530000|2022-03-21 14:22:10|2169.04|2168.54|2169.29|2168.79|2169.29|2168.79|2168.67|2168.17|55
1647872540000|2022-03-21 14:22:20|2169.42|2168.92|2169.17|2168.67|2169.67|2169.17|2169.17|2168.67|29
1647872550000|2022-03-21 14:22:30|2169.29|2168.79|2169.29|2168.79|2169.67|2169.17|2169.17|2168.67|28
1647872560000|2022-03-21 14:22:40|2169.42|2168.92|2169.17|2168.67|2169.67|2169.17|2169.17|2168.67|61
1647872570000|2022-03-21 14:22:50|2169.42|2168.92|2169.42|2168.92|2169.42|2168.92|2169.17|2168.67|22
1647872580000|2022-03-21 14:23:00|2169.67|2169.17|2169.17|2168.67|2169.67|2169.17|2169.17|2168.67|27
1647872590000|2022-03-21 14:23:10|2169.29|2168.79|2169.17|2168.67|2169.29|2168.79|2169.17|2168.67|17
1647872600000|2022-03-21 14:23:20|2169.29|2168.79|2168.67|2168.17|2169.29|2168.79|2168.67|2168.17|59
1647872610000|2022-03-21 14:23:30|2168.79|2168.29|2169.17|2168.67|2169.42|2168.92|2168.79|2168.29|64
1647872620000|2022-03-21 14:23:40|2169.29|2168.79|2169.17|2168.67|2169.42|2168.92|2169.17|2168.67|2
1647872630000|2022-03-21 14:23:50|2168.92|2168.42|2168.04|2167.54|2169.17|2168.67|2167.92|2167.42|91
1647872640000|2022-03-21 14:24:00|2167.92|2167.42|2167.92|2167.42|2168.17|2167.67|2167.92|2167.42|34
1647872650000|2022-03-21 14:24:10|2168.04|2167.54|2168.67|2168.17|2168.92|2168.42|2168.04|2167.54|22
1647872660000|2022-03-21 14:24:20|2168.79|2168.29|2169.42|2168.92|2169.79|2169.29|2168.67|2168.17|30
1647872670000|2022-03-21 14:24:30|2169.54|2169.04|2169.42|2168.92|2169.67|2169.17|2169.42|2168.92|11
1647872680000|2022-03-21 14:24:40|2169.54|2169.04|2169.42|2168.92|2169.54|2169.04|2169.42|2168.92|16
1647872690000|2022-03-21 14:24:50|2169.29|2168.79|2168.92|2168.42|2169.42|2168.92|2168.92|2168.42|13
1647872700000|2022-03-21 14:25:00|2169.04|2168.54|2168.92|2168.42|2169.17|2168.67|2168.67|2168.17|19
1647872710000|2022-03-21 14:25:10|2168.79|2168.29|2168.17|2167.67|2168.92|2168.42|2168.04|2167.54|6020
1647872720000|2022-03-21 14:25:20|2168.04|2167.54|2168.42|2167.92|2168.67|2168.17|2167.92|2167.42|20
1647872730000|2022-03-21 14:25:30|2168.54|2168.04|2168.54|2168.04|2168.92|2168.42|2168.42|2167.92|30
1647872740000|2022-03-21 14:25:40|2168.42|2167.92|2168.42|2167.92|2168.67|2168.17|2168.42|2167.92|15
1647872750000|2022-03-21 14:25:50|2168.17|2167.67|2168.17|2167.67|2168.54|2168.04|2167.92|2167.42|29
1647872760000|2022-03-21 14:26:00|2167.92|2167.42|2168.04|2167.54|2168.42|2167.92|2167.92|2167.42|76
1647872770000|2022-03-21 14:26:10|2167.92|2167.42|2168.42|2167.92|2168.42|2167.92|2167.92|2167.42|19
1647872780000|2022-03-21 14:26:20|2168.29|2167.79|2168.17|2167.67|2168.42|2167.92|2168.17|2167.67|2032
1647872790000|2022-03-21 14:26:30|2168.29|2167.79|2168.67|2168.17|2168.67|2168.17|2168.17|2167.67|91
1647872800000|2022-03-21 14:26:40|2168.54|2168.04|2167.67|2167.17|2168.54|2168.04|2167.67|2167.17|1055
1647872810000|2022-03-21 14:26:50|2167.54|2167.04|2167.92|2167.42|2167.92|2167.42|2167.54|2167.04|37
1647872820000|2022-03-21 14:27:00|2167.79|2167.29|2167.42|2166.92|2167.79|2167.29|2167.42|2166.92|30
1647872830000|2022-03-21 14:27:10|2167.29|2166.79|2167.42|2166.92|2167.67|2167.17|2167.29|2166.79|17
1647872840000|2022-03-21 14:27:20|2167.29|2166.79|2167.17|2166.67|2167.42|2166.92|2167.17|2166.67|29
1647872850000|2022-03-21 14:27:30|2167.42|2166.92|2167.67|2167.17|2167.67|2167.17|2167.42|2166.92|25
1647872860000|2022-03-21 14:27:40|2167.79|2167.29|2168.17|2167.67|2168.29|2167.79|2167.67|2167.17|52
1647872870000|2022-03-21 14:27:50|2168.29|2167.79|2168.29|2167.79|2168.42|2167.92|2168.17|2167.67|17
1647872880000|2022-03-21 14:28:00|2168.42|2167.92|2168.67|2168.17|2168.67|2168.17|2168.29|2167.79|35
1647872890000|2022-03-21 14:28:10|2168.79|2168.29|2168.67|2168.17|2168.92|2168.42|2168.67|2168.17|62
1647872900000|2022-03-21 14:28:20|2168.79|2168.29|2168.67|2168.17|2168.92|2168.42|2168.54|2168.04|73
1647872910000|2022-03-21 14:28:30|2168.54|2168.04|2168.04|2167.54|2168.54|2168.04|2168.04|2167.54|22
1647872920000|2022-03-21 14:28:40|2167.92|2167.42|2167.79|2167.29|2167.92|2167.42|2167.67|2167.17|25
1647872930000|2022-03-21 14:28:50|2167.67|2167.17|2167.79|2167.29|2167.92|2167.42|2167.67|2167.17|11
1647872940000|2022-03-21 14:29:00|2167.67|2167.17|2167.79|2167.29|2167.92|2167.42|2167.67|2167.17|12
1647872950000|2022-03-21 14:29:10|2167.92|2167.42|2167.42|2166.92|2167.92|2167.42|2167.42|2166.92|29
1647872960000|2022-03-21 14:29:20|2167.54|2167.04|2167.67|2167.17|2167.92|2167.42|2167.54|2167.04|11
1647872970000|2022-03-21 14:29:30|2167.79|2167.29|2167.92|2167.42|2168.17|2167.67|2167.67|2167.17|21
1647872980000|2022-03-21 14:29:40|2168.04|2167.54|2167.92|2167.42|2168.17|2167.67|2167.92|2167.42|40
1647872990000|2022-03-21 14:29:50|2168.04|2167.54|2168.04|2167.54|2168.17|2167.67|2167.92|2167.42|3
1647873000000|2022-03-21 14:30:00|2167.92|2167.42|2168.17|2167.67|2168.17|2167.67|2167.67|2167.17|52
1647873010000|2022-03-21 14:30:10|2168.04|2167.54|2167.42|2166.92|2168.17|2167.67|2167.42|2166.92|105
1647873020000|2022-03-21 14:30:20|2167.29|2166.79|2167.17|2166.67|2167.42|2166.92|2167.17|2166.67|60
1647873030000|2022-03-21 14:30:30|2167.04|2166.54|2167.42|2166.92|2167.42|2166.92|2166.92|2166.42|44
1647873040000|2022-03-21 14:30:40|2167.29|2166.79|2167.79|2167.29|2167.92|2167.42|2167.29|2166.79|93
1647873050000|2022-03-21 14:30:50|2167.67|2167.17|2167.17|2166.67|2167.79|2167.29|2166.92|2166.42|37
1647873060000|2022-03-21 14:31:00|2166.92|2166.42|2167.92|2167.42|2167.92|2167.42|2166.92|2166.42|47
1647873070000|2022-03-21 14:31:10|2167.67|2167.17|2168.92|2168.42|2169.04|2168.54|2167.67|2167.17|17
1647873080000|2022-03-21 14:31:20|2169.17|2168.67|2169.17|2168.67|2169.17|2168.67|2168.42|2167.92|83
1647873090000|2022-03-21 14:31:30|2169.29|2168.79|2169.29|2168.79|2169.42|2168.92|2169.17|2168.67|34
1647873100000|2022-03-21 14:31:40|2169.17|2168.67|2168.92|2168.42|2169.54|2169.04|2168.92|2168.42|105
1647873110000|2022-03-21 14:31:50|2168.54|2168.04|2168.92|2168.42|2168.92|2168.42|2168.54|2168.04|23
1647873120000|2022-03-21 14:32:00|2168.67|2168.17|2168.67|2168.17|2168.79|2168.29|2168.42|2167.92|16
1647873130000|2022-03-21 14:32:10|2168.54|2168.04|2168.79|2168.29|2168.92|2168.42|2168.42|2167.92|16
1647873140000|2022-03-21 14:32:20|2168.67|2168.17|2169.17|2168.67|2169.17|2168.67|2168.67|2168.17|90
1647873150000|2022-03-21 14:32:30|2169.29|2168.79|2168.92|2168.42|2169.29|2168.79|2168.92|2168.42|16
1647873160000|2022-03-21 14:32:40|2169.04|2168.54|2169.17|2168.67|2169.17|2168.67|2168.92|2168.42|32
1647873170000|2022-03-21 14:32:50|2169.29|2168.79|2169.54|2169.04|2169.67|2169.17|2169.17|2168.67|46
1647873180000|2022-03-21 14:33:00|2169.67|2169.17|2169.42|2168.92|2169.67|2169.17|2169.42|2168.92|8
1647873190000|2022-03-21 14:33:10|2169.29|2168.79|2169.42|2168.92|2169.42|2168.92|2169.04|2168.54|48
1647873200000|2022-03-21 14:33:20|2169.29|2168.79|2169.17|2168.67|2169.29|2168.79|2168.92|2168.42|11
1647873210000|2022-03-21 14:33:30|2169.04|2168.54|2168.67|2168.17|2169.04|2168.54|2168.67|2168.17|19
1647873230000|2022-03-21 14:33:50|2168.79|2168.29|2169.67|2169.17|2169.67|2169.17|2168.79|2168.29|10
1647873240000|2022-03-21 14:34:00|2169.54|2169.04|2168.92|2168.42|2169.54|2169.04|2168.92|2168.42|35
1647873250000|2022-03-21 14:34:10|2168.67|2168.17|2168.92|2168.42|2168.92|2168.42|2168.67|2168.17|21
1647873260000|2022-03-21 14:34:20|2168.79|2168.29|2168.79|2168.29|2168.92|2168.42|2168.67|2168.17|9
1647873270000|2022-03-21 14:34:30|2168.67|2168.17|2168.92|2168.42|2169.17|2168.67|2168.67|2168.17|54
1647873280000|2022-03-21 14:34:40|2169.04|2168.54|2169.42|2168.92|2169.42|2168.92|2168.92|2168.42|81
1647873290000|2022-03-21 14:34:50|2169.29|2168.79|2169.42|2168.92|2169.42|2168.92|2169.17|2168.67|8
1647873300000|2022-03-21 14:35:00|2169.54|2169.04|2169.42|2168.92|2169.67|2169.17|2169.29|2168.79|40
1647873310000|2022-03-21 14:35:10|2169.67|2169.17|2169.79|2169.29|2169.79|2169.29|2169.67|2169.17|8
1647873320000|2022-03-21 14:35:20|2169.92|2169.42|2169.92|2169.42|2170.29|2169.79|2169.92|2169.42|53
1647873330000|2022-03-21 14:35:30|2169.79|2169.29|2169.42|2168.92|2169.92|2169.42|2169.42|2168.92|15
1647873340000|2022-03-21 14:35:40|2169.54|2169.04|2169.67|2169.17|2169.92|2169.42|2169.54|2169.04|23
1647873350000|2022-03-21 14:35:50|2169.79|2169.29|2169.92|2169.42|2170.42|2169.92|2169.54|2169.04|53
1647873360000|2022-03-21 14:36:00|2169.67|2169.17|2169.04|2168.54|2169.67|2169.17|2169.04|2168.54|68
1647873370000|2022-03-21 14:36:10|2168.92|2168.42|2168.79|2168.29|2169.04|2168.54|2168.42|2167.92|64
1647873380000|2022-03-21 14:36:20|2168.92|2168.42|2169.92|2169.42|2169.92|2169.42|2168.79|2168.29|25
1647873390000|2022-03-21 14:36:30|2170.17|2169.67|2170.42|2169.92|2170.42|2169.92|2170.17|2169.67|21
1647873400000|2022-03-21 14:36:40|2170.29|2169.79|2170.17|2169.67|2170.42|2169.92|2170.17|2169.67|7
1647873410000|2022-03-21 14:36:50|2170.29|2169.79|2170.42|2169.92|2170.42|2169.92|2170.29|2169.79|5
1647873420000|2022-03-21 14:37:00|2170.54|2170.04|2170.92|2170.42|2171.17|2170.67|2170.54|2170.04|18
1647873430000|2022-03-21 14:37:10|2170.79|2170.29|2170.17|2169.67|2170.79|2170.29|2170.04|2169.54|25
1647873440000|2022-03-21 14:37:20|2170.29|2169.79|2170.42|2169.92|2170.54|2170.04|2170.29|2169.79|13
1647873450000|2022-03-21 14:37:30|2170.54|2170.04|2170.42|2169.92|2170.67|2170.17|2170.42|2169.92|7
1647873460000|2022-03-21 14:37:40|2170.54|2170.04|2171.17|2170.67|2171.29|2170.79|2170.54|2170.04|27
1647873470000|2022-03-21 14:37:50|2171.29|2170.79|2170.54|2170.04|2171.42|2170.92|2170.54|2170.04|48
1647873480000|2022-03-21 14:38:00|2170.67|2170.17|2170.67|2170.17|2170.92|2170.42|2170.54|2170.04|25
1647873490000|2022-03-21 14:38:10|2170.79|2170.29|2170.79|2170.29|2170.79|2170.29|2170.42|2169.92|50
1647873500000|2022-03-21 14:38:20|2170.67|2170.17|2171.29|2170.79|2171.29|2170.79|2170.67|2170.17|2
1647873510000|2022-03-21 14:38:30|2171.17|2170.67|2171.17|2170.67|2171.67|2171.17|2171.17|2170.67|34
1647873520000|2022-03-21 14:38:40|2171.29|2170.79|2171.29|2170.79|2171.42|2170.92|2171.17|2170.67|21
1647873530000|2022-03-21 14:38:50|2171.42|2170.92|2171.17|2170.67|2171.42|2170.92|2171.17|2170.67|23
1647873540000|2022-03-21 14:39:00|2171.29|2170.79|2171.67|2171.17|2171.92|2171.42|2171.17|2170.67|43
1647873550000|2022-03-21 14:39:10|2171.79|2171.29|2171.67|2171.17|2171.79|2171.29|2171.42|2170.92|9
1647873560000|2022-03-21 14:39:20|2171.79|2171.29|2171.42|2170.92|2171.79|2171.29|2171.42|2170.92|54
1647873570000|2022-03-21 14:39:30|2171.54|2171.04|2171.04|2170.54|2171.54|2171.04|2171.04|2170.54|22
1647873580000|2022-03-21 14:39:40|2170.92|2170.42|2170.67|2170.17|2171.04|2170.54|2170.67|2170.17|12
1647873590000|2022-03-21 14:39:50|2170.79|2170.29|2170.92|2170.42|2170.92|2170.42|2170.79|2170.29|16
1647873600000|2022-03-21 14:40:00|2171.04|2170.54|2171.42|2170.92|2171.54|2171.04|2171.04|2170.54|31
1647873610000|2022-03-21 14:40:10|2171.54|2171.04|2171.92|2171.42|2171.92|2171.42|2171.54|2171.04|10
1647873620000|2022-03-21 14:40:20|2171.79|2171.29|2171.67|2171.17|2171.79|2171.29|2171.42|2170.92|15
1647873630000|2022-03-21 14:40:30|2171.92|2171.42|2172.17|2171.67|2172.17|2171.67|2171.92|2171.42|42
1647873640000|2022-03-21 14:40:40|2172.04|2171.54|2171.92|2171.42|2172.04|2171.54|2171.92|2171.42|9
1647873650000|2022-03-21 14:40:50|2172.04|2171.54|2171.92|2171.42|2172.17|2171.67|2171.92|2171.42|26
1647873660000|2022-03-21 14:41:00|2172.04|2171.54|2172.17|2171.67|2172.29|2171.79|2172.04|2171.54|11
1647873670000|2022-03-21 14:41:10|2171.92|2171.42|2171.92|2171.42|2171.92|2171.42|2171.67|2171.17|34
1647873680000|2022-03-21 14:41:20|2171.79|2171.29|2171.92|2171.42|2172.04|2171.54|2171.79|2171.29|11
1647873690000|2022-03-21 14:41:30|2172.17|2171.67|2172.17|2171.67|2172.42|2171.92|2172.17|2171.67|29
1647873700000|2022-03-21 14:41:40|2171.92|2171.42|2171.92|2171.42|2172.17|2171.67|2171.92|2171.42|1042
1647873710000|2022-03-21 14:41:50|2171.79|2171.29|2171.42|2170.92|2171.92|2171.42|2171.42|2170.92|39
1647873720000|2022-03-21 14:42:00|2171.17|2170.67|2170.54|2170.04|2171.17|2170.67|2170.29|2169.79|53
1647873730000|2022-03-21 14:42:10|2170.42|2169.92|2170.67|2170.17|2170.67|2170.17|2170.42|2169.92|16
1647873740000|2022-03-21 14:42:20|2170.54|2170.04|2170.92|2170.42|2171.04|2170.54|2170.42|2169.92|50
1647873750000|2022-03-21 14:42:30|2171.04|2170.54|2171.04|2170.54|2171.17|2170.67|2170.92|2170.42|7
1647873760000|2022-03-21 14:42:40|2170.92|2170.42|2171.42|2170.92|2171.42|2170.92|2170.92|2170.42|3
1647873770000|2022-03-21 14:42:50|2171.67|2171.17|2171.29|2170.79|2171.67|2171.17|2171.29|2170.79|34
1647873780000|2022-03-21 14:43:00|2171.42|2170.92|2170.92|2170.42|2171.42|2170.92|2170.92|2170.42|17
1647873790000|2022-03-21 14:43:10|2171.04|2170.54|2170.67|2170.17|2171.04|2170.54|2170.54|2170.04|37
1647873800000|2022-03-21 14:43:20|2170.42|2169.92|2170.67|2170.17|2170.67|2170.17|2170.42|2169.92|14
1647873810000|2022-03-21 14:43:30|2170.79|2170.29|2170.92|2170.42|2171.04|2170.54|2170.79|2170.29|11
1647873830000|2022-03-21 14:43:50|2171.17|2170.67|2170.67|2170.17|2171.17|2170.67|2170.67|2170.17|58
1647873840000|2022-03-21 14:44:00|2170.42|2169.92|2170.92|2170.42|2170.92|2170.42|2170.42|2169.92|46
1647873850000|2022-03-21 14:44:10|2171.17|2170.67|2170.92|2170.42|2171.17|2170.67|2170.92|2170.42|37
1647873860000|2022-03-21 14:44:20|2171.04|2170.54|2171.54|2171.04|2171.67|2171.17|2171.04|2170.54|42
1647873870000|2022-03-21 14:44:30|2171.42|2170.92|2171.92|2171.42|2171.92|2171.42|2171.42|2170.92|28
1647873880000|2022-03-21 14:44:40|2172.04|2171.54|2172.17|2171.67|2172.17|2171.67|2172.04|2171.54|26
1647873890000|2022-03-21 14:44:50|2172.29|2171.79|2172.29|2171.79|2172.29|2171.79|2172.17|2171.67|6
1647873900000|2022-03-21 14:45:00|2172.17|2171.67|2171.42|2170.92|2172.17|2171.67|2171.42|2170.92|49
1647873910000|2022-03-21 14:45:10|2171.54|2171.04|2171.92|2171.42|2172.04|2171.54|2171.54|2171.04|13
1647873920000|2022-03-21 14:45:20|2172.04|2171.54|2171.92|2171.42|2172.42|2171.92|2171.92|2171.42|14
1647873930000|2022-03-21 14:45:30|2172.17|2171.67|2172.29|2171.79|2172.54|2172.04|2172.17|2171.67|101
1647873940000|2022-03-21 14:45:40|2172.17|2171.67|2172.67|2172.17|2172.67|2172.17|2172.17|2171.67|17
1647873950000|2022-03-21 14:45:50|2172.92|2172.42|2173.17|2172.67|2173.17|2172.67|2172.67|2172.17|31
1647873960000|2022-03-21 14:46:00|2173.29|2172.79|2173.67|2173.17|2173.67|2173.17|2173.04|2172.54|38
1647873970000|2022-03-21 14:46:10|2173.42|2172.92|2173.67|2173.17|2173.67|2173.17|2173.42|2172.92|32
1647873980000|2022-03-21 14:46:20|2173.92|2173.42|2174.67|2174.17|2174.92|2174.42|2173.79|2173.29|64
1647873990000|2022-03-21 14:46:30|2174.54|2174.04|2174.67|2174.17|2174.92|2174.42|2174.42|2173.92|42
1647874000000|2022-03-21 14:46:40|2174.79|2174.29|2174.67|2174.17|2174.92|2174.42|2174.67|2174.17|23
1647874010000|2022-03-21 14:46:50|2174.42|2173.92|2174.67|2174.17|2174.67|2174.17|2174.29|2173.79|35
1647874020000|2022-03-21 14:47:00|2174.92|2174.42|2175.17|2174.67|2175.42|2174.92|2174.79|2174.29|41
1647874030000|2022-03-21 14:47:10|2175.29|2174.79|2175.92|2175.42|2176.29|2175.79|2175.29|2174.79|59
1647874040000|2022-03-21 14:47:20|2175.67|2175.17|2175.92|2175.42|2176.17|2175.67|2175.67|2175.17|57
1647874050000|2022-03-21 14:47:30|2175.79|2175.29|2176.04|2175.54|2176.04|2175.54|2175.67|2175.17|43
1647874060000|2022-03-21 14:47:40|2176.17|2175.67|2176.67|2176.17|2176.67|2176.17|2176.17|2175.67|48
1647874070000|2022-03-21 14:47:50|2176.79|2176.29|2177.42|2176.92|2177.67|2177.17|2176.67|2176.17|30
1647874080000|2022-03-21 14:48:00|2177.54|2177.04|2177.92|2177.42|2177.92|2177.42|2177.42|2176.92|78
1647874090000|2022-03-21 14:48:10|2178.04|2177.54|2177.54|2177.04|2178.29|2177.79|2177.54|2177.04|58
1647874100000|2022-03-21 14:48:20|2177.42|2176.92|2177.67|2177.17|2177.67|2177.17|2177.42|2176.92|28
1647874110000|2022-03-21 14:48:30|2177.79|2177.29|2178.04|2177.54|2178.29|2177.79|2177.79|2177.29|27
1647874120000|2022-03-21 14:48:40|2177.92|2177.42|2178.42|2177.92|2178.42|2177.92|2177.92|2177.42|75
1647874130000|2022-03-21 14:48:50|2178.67|2178.17|2179.17|2178.67|2179.29|2178.79|2178.67|2178.17|79
1647874140000|2022-03-21 14:49:00|2178.92|2178.42|2179.42|2178.92|2179.42|2178.92|2178.92|2178.42|67
1647874150000|2022-03-21 14:49:10|2179.29|2178.79|2179.17|2178.67|2179.29|2178.79|2178.92|2178.42|41
1647874160000|2022-03-21 14:49:20|2179.29|2178.79|2179.42|2178.92|2179.42|2178.92|2179.17|2178.67|9
1647874170000|2022-03-21 14:49:30|2179.67|2179.17|2179.17|2178.67|2179.67|2179.17|2179.17|2178.67|57
1647874180000|2022-03-21 14:49:40|2178.92|2178.42|2178.92|2178.42|2178.92|2178.42|2178.92|2178.42|54
1647874190000|2022-03-21 14:49:50|2179.04|2178.54|2179.04|2178.54|2179.04|2178.54|2178.92|2178.42|46
1647874200000|2022-03-21 14:50:00|2178.92|2178.42|2179.54|2179.04|2179.67|2179.17|2178.92|2178.42|50
1647874210000|2022-03-21 14:50:10|2179.67|2179.17|2179.42|2178.92|2179.67|2179.17|2178.92|2178.42|85
1647874220000|2022-03-21 14:50:20|2179.17|2178.67|2179.17|2178.67|2179.29|2178.79|2178.92|2178.42|120
1647874230000|2022-03-21 14:50:30|2179.29|2178.79|2179.42|2178.92|2179.42|2178.92|2178.92|2178.42|155
1647874240000|2022-03-21 14:50:40|2179.54|2179.04|2179.42|2178.92|2179.67|2179.17|2179.42|2178.92|38
1647874250000|2022-03-21 14:50:50|2179.67|2179.17|2179.92|2179.42|2180.04|2179.54|2179.67|2179.17|133
1647874260000|2022-03-21 14:51:00|2179.79|2179.29|2180.54|2180.04|2180.54|2180.04|2179.67|2179.17|90
1647874270000|2022-03-21 14:51:10|2180.42|2179.92|2180.42|2179.92|2180.92|2180.42|2180.17|2179.67|68
1647874280000|2022-03-21 14:51:20|2180.67|2180.17|2179.92|2179.42|2180.67|2180.17|2179.92|2179.42|59
1647874290000|2022-03-21 14:51:30|2180.04|2179.54|2180.17|2179.67|2180.42|2179.92|2179.92|2179.42|60
1647874300000|2022-03-21 14:51:40|2180.42|2179.92|2180.67|2180.17|2180.67|2180.17|2180.42|2179.92|106
1647874310000|2022-03-21 14:51:50|2180.54|2180.04|2181.29|2180.79|2181.67|2181.17|2180.54|2180.04|106
1647874320000|2022-03-21 14:52:00|2181.42|2180.92|2181.17|2180.67|2181.42|2180.92|2181.17|2180.67|84
1647874330000|2022-03-21 14:52:10|2180.92|2180.42|2180.42|2179.92|2180.92|2180.42|2180.17|2179.67|129
1647874340000|2022-03-21 14:52:20|2180.29|2179.79|2179.92|2179.42|2180.29|2179.79|2179.92|2179.42|93
1647874350000|2022-03-21 14:52:30|2180.04|2179.54|2180.04|2179.54|2180.42|2179.92|2179.92|2179.42|77
1647874360000|2022-03-21 14:52:40|2180.17|2179.67|2180.92|2180.42|2180.92|2180.42|2180.17|2179.67|20
1647874370000|2022-03-21 14:52:50|2180.79|2180.29|2181.17|2180.67|2181.17|2180.67|2180.42|2179.92|54
1647874380000|2022-03-21 14:53:00|2181.29|2180.79|2181.29|2180.79|2181.29|2180.79|2181.17|2180.67|31
1647874390000|2022-03-21 14:53:10|2181.17|2180.67|2180.42|2179.92|2181.42|2180.92|2180.42|2179.92|82
1647874400000|2022-03-21 14:53:20|2180.29|2179.79|2181.29|2180.79|2181.42|2180.92|2180.29|2179.79|66
1647874410000|2022-03-21 14:53:30|2181.42|2180.92|2181.17|2180.67|2181.42|2180.92|2181.17|2180.67|66
1647874420000|2022-03-21 14:53:40|2181.29|2180.79|2181.17|2180.67|2181.42|2180.92|2181.17|2180.67|46
1647874430000|2022-03-21 14:53:50|2181.42|2180.92|2181.29|2180.79|2181.42|2180.92|2181.29|2180.79|18
1647874440000|2022-03-21 14:54:00|2181.42|2180.92|2181.67|2181.17|2182.04|2181.54|2181.17|2180.67|148
1647874450000|2022-03-21 14:54:10|2181.54|2181.04|2181.42|2180.92|2181.54|2181.04|2181.29|2180.79|63
1647874460000|2022-03-21 14:54:20|2181.67|2181.17|2181.17|2180.67|2181.67|2181.17|2181.17|2180.67|67
1647874470000|2022-03-21 14:54:30|2181.29|2180.79|2181.67|2181.17|2181.67|2181.17|2181.29|2180.79|69
1647874480000|2022-03-21 14:54:40|2181.92|2181.42|2182.29|2181.79|2182.42|2181.92|2181.92|2181.42|92
1647874490000|2022-03-21 14:54:50|2182.17|2181.67|2182.79|2182.29|2182.79|2182.29|2182.04|2181.54|129
1647874500000|2022-03-21 14:55:00|2182.92|2182.42|2182.17|2181.67|2182.92|2182.42|2182.17|2181.67|94
1647874510000|2022-03-21 14:55:10|2182.29|2181.79|2182.42|2181.92|2182.67|2182.17|2182.29|2181.79|78
1647874520000|2022-03-21 14:55:20|2182.54|2182.04|2182.42|2181.92|2182.67|2182.17|2182.17|2181.67|91
1647874530000|2022-03-21 14:55:30|2182.67|2182.17|2182.54|2182.04|2182.67|2182.17|2182.42|2181.92|166
1647874540000|2022-03-21 14:55:40|2182.67|2182.17|2182.92|2182.42|2182.92|2182.42|2182.67|2182.17|24
1647874550000|2022-03-21 14:55:50|2182.79|2182.29|2182.67|2182.17|2182.79|2182.29|2182.67|2182.17|43
1647874560000|2022-03-21 14:56:00|2182.79|2182.29|2183.79|2183.29|2183.79|2183.29|2182.79|2182.29|195
1647874570000|2022-03-21 14:56:10|2183.67|2183.17|2184.67|2184.17|2184.67|2184.17|2183.67|2183.17|83
1647874580000|2022-03-21 14:56:20|2184.79|2184.29|2185.17|2184.67|2185.17|2184.67|2184.67|2184.17|110
1647874590000|2022-03-21 14:56:30|2185.04|2184.54|2185.29|2184.79|2185.29|2184.79|2184.92|2184.42|60
1647874600000|2022-03-21 14:56:40|2185.42|2184.92|2185.54|2185.04|2185.67|2185.17|2184.67|2184.17|137
1647874610000|2022-03-21 14:56:50|2185.42|2184.92|2185.92|2185.42|2185.92|2185.42|2185.42|2184.92|48
1647874620000|2022-03-21 14:57:00|2186.17|2185.67|2186.29|2185.79|2186.42|2185.92|2186.04|2185.54|153
1647874630000|2022-03-21 14:57:10|2186.42|2185.92|2187.04|2186.54|2187.17|2186.67|2186.17|2185.67|153
1647874640000|2022-03-21 14:57:20|2187.17|2186.67|2186.92|2186.42|2187.17|2186.67|2186.92|2186.42|67
1647874650000|2022-03-21 14:57:30|2186.67|2186.17|2187.17|2186.67|2187.54|2187.04|2186.67|2186.17|132
1647874660000|2022-03-21 14:57:40|2187.29|2186.79|2187.92|2187.42|2188.04|2187.54|2187.29|2186.79|32
1647874670000|2022-03-21 14:57:50|2187.67|2187.17|2186.67|2186.17|2187.67|2187.17|2186.67|2186.17|130
1647874680000|2022-03-21 14:58:00|2186.54|2186.04|2186.42|2185.92|2186.67|2186.17|2186.17|2185.67|87
1647874690000|2022-03-21 14:58:10|2186.29|2185.79|2186.17|2185.67|2186.42|2185.92|2185.92|2185.42|123
1647874700000|2022-03-21 14:58:20|2186.42|2185.92|2186.67|2186.17|2186.92|2186.42|2186.17|2185.67|115
1647874710000|2022-03-21 14:58:30|2186.92|2186.42|2186.92|2186.42|2187.17|2186.67|2186.67|2186.17|64
1647874720000|2022-03-21 14:58:40|2186.67|2186.17|2186.29|2185.79|2186.67|2186.17|2186.29|2185.79|99
1647874730000|2022-03-21 14:58:50|2186.17|2185.67|2185.67|2185.17|2186.17|2185.67|2185.42|2184.92|153
1647874740000|2022-03-21 14:59:00|2185.54|2185.04|2185.42|2184.92|2185.67|2185.17|2185.29|2184.79|74
1647874750000|2022-03-21 14:59:10|2185.29|2184.79|2185.67|2185.17|2185.92|2185.42|2185.17|2184.67|191
1647874760000|2022-03-21 14:59:20|2185.79|2185.29|2185.67|2185.17|2186.04|2185.54|2185.54|2185.04|59
1647874770000|2022-03-21 14:59:30|2185.42|2184.92|2184.67|2184.17|2185.42|2184.92|2184.42|2183.92|214
1647874780000|2022-03-21 14:59:40|2184.54|2184.04|2184.54|2184.04|2184.92|2184.42|2184.42|2183.92|185
1647874790000|2022-03-21 14:59:50|2184.67|2184.17|2185.04|2184.54|2185.17|2184.67|2184.42|2183.92|363
1647874800000|2022-03-21 15:00:00|2184.92|2184.42|2184.54|2184.04|2184.92|2184.42|2183.42|2182.92|345
1647874810000|2022-03-21 15:00:10|2184.42|2183.92|2184.17|2183.67|2184.54|2184.04|2184.17|2183.67|36
1647874820000|2022-03-21 15:00:20|2184.04|2183.54|2183.67|2183.17|2184.04|2183.54|2183.67|2183.17|59
1647874830000|2022-03-21 15:00:30|2183.54|2183.04|2183.29|2182.79|2183.92|2183.42|2183.29|2182.79|97
1647874840000|2022-03-21 15:00:40|2183.42|2182.92|2182.92|2182.42|2183.67|2183.17|2182.92|2182.42|34
1647874850000|2022-03-21 15:00:50|2182.67|2182.17|2183.29|2182.79|2183.29|2182.79|2182.42|2181.92|135
1647874860000|2022-03-21 15:01:00|2183.42|2182.92|2183.17|2182.67|2183.42|2182.92|2183.17|2182.67|41
1647874870000|2022-03-21 15:01:10|2183.04|2182.54|2182.92|2182.42|2183.04|2182.54|2182.67|2182.17|42
1647874880000|2022-03-21 15:01:20|2183.04|2182.54|2183.17|2182.67|2183.17|2182.67|2182.92|2182.42|71
1647874890000|2022-03-21 15:01:30|2183.29|2182.79|2183.92|2183.42|2184.04|2183.54|2183.29|2182.79|48
1647874900000|2022-03-21 15:01:40|2183.79|2183.29|2183.67|2183.17|2184.17|2183.67|2183.67|2183.17|60
1647874910000|2022-03-21 15:01:50|2183.42|2182.92|2183.42|2182.92|2183.42|2182.92|2183.17|2182.67|21
1647874920000|2022-03-21 15:02:00|2183.67|2183.17|2183.67|2183.17|2183.79|2183.29|2183.42|2182.92|46
1647874930000|2022-03-21 15:02:10|2183.79|2183.29|2183.92|2183.42|2184.17|2183.67|2183.79|2183.29|50
1647874940000|2022-03-21 15:02:20|2184.04|2183.54|2183.92|2183.42|2184.42|2183.92|2183.92|2183.42|15
1647874950000|2022-03-21 15:02:30|2184.04|2183.54|2184.17|2183.67|2184.42|2183.92|2184.04|2183.54|28
1647874960000|2022-03-21 15:02:40|2184.42|2183.92|2184.17|2183.67|2184.42|2183.92|2184.17|2183.67|37
1647874970000|2022-03-21 15:02:50|2184.29|2183.79|2184.92|2184.42|2185.17|2184.67|2184.29|2183.79|47
1647874980000|2022-03-21 15:03:00|2184.67|2184.17|2184.17|2183.67|2184.79|2184.29|2184.04|2183.54|36
1647874990000|2022-03-21 15:03:10|2184.04|2183.54|2184.17|2183.67|2184.17|2183.67|2183.92|2183.42|26
1647875000000|2022-03-21 15:03:20|2184.42|2183.92|2184.17|2183.67|2184.42|2183.92|2184.17|2183.67|51
1647875010000|2022-03-21 15:03:30|2184.29|2183.79|2184.17|2183.67|2184.29|2183.79|2184.17|2183.67|10
1647875020000|2022-03-21 15:03:40|2183.92|2183.42|2184.17|2183.67|2184.17|2183.67|2183.92|2183.42|30
1647875030000|2022-03-21 15:03:50|2184.04|2183.54|2183.92|2183.42|2184.04|2183.54|2183.92|2183.42|11
1647875040000|2022-03-21 15:04:00|2183.79|2183.29|2184.42|2183.92|2184.42|2183.92|2183.79|2183.29|42
1647875050000|2022-03-21 15:04:10|2184.67|2184.17|2184.67|2184.17|2184.92|2184.42|2184.67|2184.17|38
1647875060000|2022-03-21 15:04:20|2184.54|2184.04|2184.04|2183.54|2184.54|2184.04|2183.67|2183.17|48
1647875070000|2022-03-21 15:04:30|2184.17|2183.67|2184.17|2183.67|2184.42|2183.92|2183.92|2183.42|33
1647875080000|2022-03-21 15:04:40|2184.29|2183.79|2184.67|2184.17|2184.67|2184.17|2184.17|2183.67|18
1647875090000|2022-03-21 15:04:50|2184.54|2184.04|2183.92|2183.42|2184.67|2184.17|2183.92|2183.42|32
1647875100000|2022-03-21 15:05:00|2183.67|2183.17|2183.42|2182.92|2183.67|2183.17|2183.42|2182.92|29
1647875110000|2022-03-21 15:05:10|2183.54|2183.04|2183.42|2182.92|2183.67|2183.17|2183.42|2182.92|48
1647875120000|2022-03-21 15:05:20|2183.67|2183.17|2183.67|2183.17|2183.92|2183.42|2183.67|2183.17|91
1647875130000|2022-03-21 15:05:30|2183.42|2182.92|2182.54|2182.04|2183.42|2182.92|2182.54|2182.04|86
1647875140000|2022-03-21 15:05:40|2182.42|2181.92|2182.67|2182.17|2182.67|2182.17|2182.42|2181.92|29
1647875150000|2022-03-21 15:05:50|2182.79|2182.29|2182.17|2181.67|2182.92|2182.42|2182.17|2181.67|22
1647875160000|2022-03-21 15:06:00|2182.29|2181.79|2180.92|2180.42|2182.29|2181.79|2180.92|2180.42|58
1647875170000|2022-03-21 15:06:10|2181.17|2180.67|2181.17|2180.67|2181.42|2180.92|2180.92|2180.42|72
1647875180000|2022-03-21 15:06:20|2180.92|2180.42|2180.92|2180.42|2181.17|2180.67|2180.92|2180.42|25
1647875190000|2022-03-21 15:06:30|2180.67|2180.17|2180.42|2179.92|2180.67|2180.17|2180.17|2179.67|70
1647875200000|2022-03-21 15:06:40|2180.54|2180.04|2180.17|2179.67|2180.67|2180.17|2180.17|2179.67|32
1647875210000|2022-03-21 15:06:50|2180.04|2179.54|2179.92|2179.42|2180.04|2179.54|2179.92|2179.42|26
1647875220000|2022-03-21 15:07:00|2180.04|2179.54|2180.17|2179.67|2180.29|2179.79|2180.04|2179.54|83
1647875230000|2022-03-21 15:07:10|2180.04|2179.54|2180.42|2179.92|2180.79|2180.29|2180.04|2179.54|68
1647875240000|2022-03-21 15:07:20|2180.54|2180.04|2179.92|2179.42|2180.67|2180.17|2179.92|2179.42|38
1647875250000|2022-03-21 15:07:30|2180.17|2179.67|2180.04|2179.54|2180.17|2179.67|2180.04|2179.54|25
1647875260000|2022-03-21 15:07:40|2180.17|2179.67|2179.92|2179.42|2180.17|2179.67|2179.92|2179.42|38
1647875270000|2022-03-21 15:07:50|2179.79|2179.29|2180.04|2179.54|2180.04|2179.54|2179.67|2179.17|127
1647875280000|2022-03-21 15:08:00|2180.17|2179.67|2179.67|2179.17|2180.17|2179.67|2179.67|2179.17|17
1647875290000|2022-03-21 15:08:10|2179.42|2178.92|2178.67|2178.17|2179.42|2178.92|2178.42|2177.92|103
1647875300000|2022-03-21 15:08:20|2178.54|2178.04|2179.29|2178.79|2179.42|2178.92|2178.42|2177.92|61
1647875310000|2022-03-21 15:08:30|2179.17|2178.67|2179.17|2178.67|2179.29|2178.79|2178.92|2178.42|39
1647875320000|2022-03-21 15:08:40|2179.29|2178.79|2179.42|2178.92|2179.42|2178.92|2179.29|2178.79|39
1647875330000|2022-03-21 15:08:50|2179.54|2179.04|2178.67|2178.17|2179.54|2179.04|2178.67|2178.17|48
1647875340000|2022-03-21 15:09:00|2178.54|2178.04|2178.67|2178.17|2178.67|2178.17|2178.42|2177.92|41
1647875350000|2022-03-21 15:09:10|2178.79|2178.29|2179.17|2178.67|2179.17|2178.67|2178.67|2178.17|28
1647875360000|2022-03-21 15:09:20|2178.92|2178.42|2178.92|2178.42|2179.17|2178.67|2178.92|2178.42|14
1647875370000|2022-03-21 15:09:30|2179.04|2178.54|2179.17|2178.67|2179.17|2178.67|2179.04|2178.54|17
1647875380000|2022-03-21 15:09:40|2179.42|2178.92|2179.92|2179.42|2179.92|2179.42|2179.42|2178.92|48
1647875390000|2022-03-21 15:09:50|2179.67|2179.17|2180.04|2179.54|2180.17|2179.67|2179.67|2179.17|27
1647875400000|2022-03-21 15:10:00|2180.21|2179.71|2180.09|2179.59|2180.34|2179.84|2179.84|2179.34|29
1647875410000|2022-03-21 15:10:10|2179.96|2179.46|2180.71|2180.21|2180.71|2180.21|2179.84|2179.34|39
1647875420000|2022-03-21 15:10:20|2180.84|2180.34|2180.59|2180.09|2180.96|2180.46|2180.59|2180.09|36
1647875430000|2022-03-21 15:10:30|2180.46|2179.96|2180.59|2180.09|2180.84|2180.34|2180.34|2179.84|31
1647875440000|2022-03-21 15:10:40|2180.71|2180.21|2180.34|2179.84|2180.71|2180.21|2180.34|2179.84|43
1647875450000|2022-03-21 15:10:50|2180.09|2179.59|2180.09|2179.59|2180.21|2179.71|2180.09|2179.59|25
1647875460000|2022-03-21 15:11:00|2180.34|2179.84|2180.09|2179.59|2180.96|2180.46|2179.84|2179.34|361
1647875470000|2022-03-21 15:11:10|2180.34|2179.84|2179.84|2179.34|2180.34|2179.84|2179.71|2179.21|33
1647875480000|2022-03-21 15:11:20|2179.71|2179.21|2179.59|2179.09|2179.84|2179.34|2179.34|2178.84|42
1647875490000|2022-03-21 15:11:30|2179.71|2179.21|2180.09|2179.59|2180.09|2179.59|2179.59|2179.09|11
1647875500000|2022-03-21 15:11:40|2179.96|2179.46|2179.59|2179.09|2180.09|2179.59|2179.59|2179.09|25
1647875510000|2022-03-21 15:11:50|2179.71|2179.21|2179.09|2178.59|2179.84|2179.34|2179.09|2178.59|11
1647875520000|2022-03-21 15:12:00|2178.84|2178.34|2179.59|2179.09|2179.71|2179.21|2178.84|2178.34|57
1647875530000|2022-03-21 15:12:10|2179.34|2178.84|2179.21|2178.71|2179.46|2178.96|2179.09|2178.59|25
1647875540000|2022-03-21 15:12:20|2179.09|2178.59|2178.71|2178.21|2179.09|2178.59|2178.59|2178.09|80
1647875550000|2022-03-21 15:12:30|2178.59|2178.09|2178.34|2177.84|2178.59|2178.09|2178.34|2177.84|16
1647875570000|2022-03-21 15:12:50|2178.59|2178.09|2178.21|2177.71|2178.84|2178.34|2178.09|2177.59|82
1647875580000|2022-03-21 15:13:00|2178.34|2177.84|2178.34|2177.84|2178.34|2177.84|2178.34|2177.84|5
1647875590000|2022-03-21 15:13:10|2178.46|2177.96|2177.96|2177.46|2178.59|2178.09|2177.84|2177.34|60
1647875600000|2022-03-21 15:13:20|2178.09|2177.59|2177.59|2177.09|2178.09|2177.59|2177.59|2177.09|21
1647875610000|2022-03-21 15:13:30|2177.46|2176.96|2177.59|2177.09|2177.71|2177.21|2177.34|2176.84|35
1647875620000|2022-03-21 15:13:40|2177.71|2177.21|2177.21|2176.71|2177.71|2177.21|2177.09|2176.59|37
1647875630000|2022-03-21 15:13:50|2177.09|2176.59|2176.59|2176.09|2177.09|2176.59|2176.59|2176.09|23
1647875640000|2022-03-21 15:14:00|2176.84|2176.34|2176.59|2176.09|2176.84|2176.34|2176.59|2176.09|44
1647875650000|2022-03-21 15:14:10|2176.84|2176.34|2177.09|2176.59|2177.09|2176.59|2176.84|2176.34|35
1647875660000|2022-03-21 15:14:20|2176.84|2176.34|2176.96|2176.46|2176.96|2176.46|2176.84|2176.34|8
1647875670000|2022-03-21 15:14:30|2177.09|2176.59|2177.09|2176.59|2177.09|2176.59|2176.84|2176.34|40
1647875680000|2022-03-21 15:14:40|2176.96|2176.46|2176.84|2176.34|2176.96|2176.46|2176.84|2176.34|14
1647875690000|2022-03-21 15:14:50|2176.96|2176.46|2178.09|2177.59|2178.09|2177.59|2176.84|2176.34|54
1647875700000|2022-03-21 15:15:00|2177.96|2177.46|2177.84|2177.34|2177.96|2177.46|2177.71|2177.21|43
1647875710000|2022-03-21 15:15:10|2177.34|2176.84|2177.21|2176.71|2177.34|2176.84|2177.21|2176.71|28
1647875720000|2022-03-21 15:15:20|2177.34|2176.84|2176.71|2176.21|2177.34|2176.84|2176.71|2176.21|25
1647875730000|2022-03-21 15:15:30|2176.59|2176.09|2176.59|2176.09|2176.84|2176.34|2176.59|2176.09|19
1647875740000|2022-03-21 15:15:40|2176.46|2175.96|2176.34|2175.84|2176.46|2175.96|2176.34|2175.84|35
1647875750000|2022-03-21 15:15:50|2176.46|2175.96|2176.59|2176.09|2176.59|2176.09|2176.34|2175.84|19
1647875760000|2022-03-21 15:16:00|2176.84|2176.34|2177.34|2176.84|2177.34|2176.84|2176.71|2176.21|40
1647875770000|2022-03-21 15:16:10|2177.09|2176.59|2177.09|2176.59|2177.21|2176.71|2176.84|2176.34|23
1647875780000|2022-03-21 15:16:20|2177.46|2176.96|2177.46|2176.96|2177.59|2177.09|2177.34|2176.84|40
1647875790000|2022-03-21 15:16:30|2177.34|2176.84|2177.59|2177.09|2177.59|2177.09|2177.34|2176.84|20
1647875800000|2022-03-21 15:16:40|2177.84|2177.34|2177.84|2177.34|2178.09|2177.59|2177.84|2177.34|25
1647875810000|2022-03-21 15:16:50|2177.96|2177.46|2178.09|2177.59|2178.09|2177.59|2177.84|2177.34|30
1647875820000|2022-03-21 15:17:00|2178.21|2177.71|2178.59|2178.09|2178.71|2178.21|2178.09|2177.59|29
1647875830000|2022-03-21 15:17:10|2178.71|2178.21|2178.84|2178.34|2179.09|2178.59|2178.59|2178.09|63
1647875840000|2022-03-21 15:17:20|2178.59|2178.09|2178.59|2178.09|2178.59|2178.09|2178.34|2177.84|38
1647875850000|2022-03-21 15:17:30|2178.71|2178.21|2178.59|2178.09|2178.84|2178.34|2178.59|2178.09|28
1647875860000|2022-03-21 15:17:40|2178.46|2177.96|2178.09|2177.59|2178.46|2177.96|2178.09|2177.59|27
1647875870000|2022-03-21 15:17:50|2177.84|2177.34|2177.59|2177.09|2177.84|2177.34|2177.59|2177.09|24
1647875880000|2022-03-21 15:18:00|2177.71|2177.21|2178.59|2178.09|2178.71|2178.21|2177.71|2177.21|37
1647875890000|2022-03-21 15:18:10|2178.71|2178.21|2178.84|2178.34|2178.84|2178.34|2178.59|2178.09|6
1647875900000|2022-03-21 15:18:20|2178.59|2178.09|2178.84|2178.34|2178.84|2178.34|2178.34|2177.84|47
1647875910000|2022-03-21 15:18:30|2178.71|2178.21|2178.59|2178.09|2178.71|2178.21|2178.34|2177.84|30
1647875920000|2022-03-21 15:18:40|2178.84|2178.34|2179.09|2178.59|2179.09|2178.59|2178.84|2178.34|26
1647875930000|2022-03-21 15:18:50|2178.96|2178.46|2178.59|2178.09|2178.96|2178.46|2178.59|2178.09|20
1647875940000|2022-03-21 15:19:00|2178.34|2177.84|2177.59|2177.09|2178.34|2177.84|2177.59|2177.09|35
1647875950000|2022-03-21 15:19:10|2177.84|2177.34|2177.84|2177.34|2178.09|2177.59|2177.59|2177.09|49
1647875960000|2022-03-21 15:19:20|2177.96|2177.46|2178.09|2177.59|2178.09|2177.59|2177.84|2177.34|14
1647875970000|2022-03-21 15:19:30|2178.34|2177.84|2178.09|2177.59|2178.34|2177.84|2178.09|2177.59|49
1647875980000|2022-03-21 15:19:40|2177.84|2177.34|2177.59|2177.09|2177.84|2177.34|2177.59|2177.09|49
1647875990000|2022-03-21 15:19:50|2177.71|2177.21|2177.84|2177.34|2177.84|2177.34|2177.59|2177.09|6
1647876000000|2022-03-21 15:20:00|2177.71|2177.21|2177.09|2176.59|2177.96|2177.46|2177.09|2176.59|39
1647876010000|2022-03-21 15:20:10|2176.84|2176.34|2177.34|2176.84|2177.34|2176.84|2176.84|2176.34|22
1647876020000|2022-03-21 15:20:20|2177.59|2177.09|2177.09|2176.59|2177.84|2177.34|2177.09|2176.59|45
1647876030000|2022-03-21 15:20:30|2177.21|2176.71|2177.59|2177.09|2177.59|2177.09|2177.09|2176.59|10
1647876040000|2022-03-21 15:20:40|2177.71|2177.21|2177.84|2177.34|2178.09|2177.59|2177.59|2177.09|31
1647876050000|2022-03-21 15:20:50|2177.96|2177.46|2177.96|2177.46|2178.09|2177.59|2177.84|2177.34|14
1647876060000|2022-03-21 15:21:00|2177.84|2177.34|2177.84|2177.34|2178.09|2177.59|2177.84|2177.34|6
1647876070000|2022-03-21 15:21:10|2177.96|2177.46|2177.96|2177.46|2178.09|2177.59|2177.84|2177.34|15
1647876080000|2022-03-21 15:21:20|2178.09|2177.59|2178.71|2178.21|2178.71|2178.21|2178.09|2177.59|32
1647876090000|2022-03-21 15:21:30|2178.84|2178.34|2178.84|2178.34|2179.09|2178.59|2178.84|2178.34|25
1647876100000|2022-03-21 15:21:40|2178.71|2178.21|2179.09|2178.59|2179.09|2178.59|2178.59|2178.09|8
1647876110000|2022-03-21 15:21:50|2179.21|2178.71|2179.34|2178.84|2179.59|2179.09|2179.09|2178.59|35
1647876120000|2022-03-21 15:22:00|2179.09|2178.59|2179.34|2178.84|2179.59|2179.09|2179.09|2178.59|31
1647876130000|2022-03-21 15:22:10|2179.46|2178.96|2179.46|2178.96|2179.59|2179.09|2179.34|2178.84|32
1647876140000|2022-03-21 15:22:20|2179.59|2179.09|2179.59|2179.09|2179.59|2179.09|2179.09|2178.59|30
1647876160000|2022-03-21 15:22:40|2179.46|2178.96|2179.84|2179.34|2179.84|2179.34|2179.34|2178.84|24
1647876170000|2022-03-21 15:22:50|2179.96|2179.46|2180.34|2179.84|2180.34|2179.84|2179.84|2179.34|34
1647876180000|2022-03-21 15:23:00|2180.21|2179.71|2180.09|2179.59|2180.34|2179.84|2180.09|2179.59|36
1647876190000|2022-03-21 15:23:10|2180.59|2180.09|2180.34|2179.84|2180.59|2180.09|2180.21|2179.71|77
1647876200000|2022-03-21 15:23:20|2180.59|2180.09|2181.09|2180.59|2181.34|2180.84|2180.59|2180.09|76
1647876210000|2022-03-21 15:23:30|2180.84|2180.34|2180.96|2180.46|2181.09|2180.59|2180.84|2180.34|47
1647876220000|2022-03-21 15:23:40|2181.09|2180.59|2181.34|2180.84|2181.34|2180.84|2180.84|2180.34|14
1647876230000|2022-03-21 15:23:50|2181.59|2181.09|2181.84|2181.34|2181.84|2181.34|2181.34|2180.84|71
1647876240000|2022-03-21 15:24:00|2181.46|2180.96|2181.09|2180.59|2181.59|2181.09|2180.84|2180.34|64
1647876250000|2022-03-21 15:24:10|2180.96|2180.46|2181.34|2180.84|2181.34|2180.84|2180.84|2180.34|11
1647876260000|2022-03-21 15:24:20|2181.84|2181.34|2180.96|2180.46|2181.84|2181.34|2180.84|2180.34|66
1647876270000|2022-03-21 15:24:30|2181.09|2180.59|2180.59|2180.09|2181.09|2180.59|2180.59|2180.09|32
1647876280000|2022-03-21 15:24:40|2180.71|2180.21|2180.71|2180.21|2180.96|2180.46|2180.71|2180.21|42
1647876290000|2022-03-21 15:24:50|2180.59|2180.09|2180.84|2180.34|2180.84|2180.34|2180.59|2180.09|5
1647876300000|2022-03-21 15:25:00|2180.59|2180.09|2180.84|2180.34|2180.84|2180.34|2179.96|2179.46|100
1647876310000|2022-03-21 15:25:10|2181.09|2180.59|2180.71|2180.21|2181.09|2180.59|2180.59|2180.09|58
1647876320000|2022-03-21 15:25:20|2180.59|2180.09|2180.34|2179.84|2180.71|2180.21|2180.09|2179.59|53
1647876330000|2022-03-21 15:25:30|2180.46|2179.96|2180.34|2179.84|2180.59|2180.09|2180.34|2179.84|26
1647876340000|2022-03-21 15:25:40|2180.09|2179.59|2180.59|2180.09|2180.59|2180.09|2180.09|2179.59|62
1647876350000|2022-03-21 15:25:50|2180.34|2179.84|2179.84|2179.34|2180.34|2179.84|2179.84|2179.34|75
1647876360000|2022-03-21 15:26:00|2179.59|2179.09|2179.59|2179.09|2179.59|2179.09|2178.84|2178.34|128
1647876370000|2022-03-21 15:26:10|2179.71|2179.21|2179.59|2179.09|2179.84|2179.34|2179.59|2179.09|24
1647876380000|2022-03-21 15:26:20|2179.46|2178.96|2179.34|2178.84|2179.46|2178.96|2179.34|2178.84|13
1647876390000|2022-03-21 15:26:30|2179.59|2179.09|2179.59|2179.09|2179.84|2179.34|2179.46|2178.96|67
1647876400000|2022-03-21 15:26:40|2179.34|2178.84|2179.71|2179.21|2179.71|2179.21|2179.34|2178.84|30
1647876410000|2022-03-21 15:26:50|2179.84|2179.34|2179.84|2179.34|2180.09|2179.59|2179.59|2179.09|21
1647876420000|2022-03-21 15:27:00|2179.59|2179.09|2179.84|2179.34|2179.84|2179.34|2179.59|2179.09|56
1647876430000|2022-03-21 15:27:10|2179.71|2179.21|2179.84|2179.34|2179.84|2179.34|2179.59|2179.09|40
1647876440000|2022-03-21 15:27:20|2179.96|2179.46|2180.34|2179.84|2180.34|2179.84|2179.96|2179.46|26
1647876450000|2022-03-21 15:27:30|2180.09|2179.59|2180.09|2179.59|2180.09|2179.59|2180.09|2179.59|14
1647876460000|2022-03-21 15:27:40|2179.96|2179.46|2179.84|2179.34|2179.96|2179.46|2179.84|2179.34|21
1647876470000|2022-03-21 15:27:50|2179.71|2179.21|2179.84|2179.34|2179.84|2179.34|2179.59|2179.09|26
1647876480000|2022-03-21 15:28:00|2180.09|2179.59|2180.09|2179.59|2180.09|2179.59|2180.09|2179.59|34
1647876490000|2022-03-21 15:28:10|2180.21|2179.71|2179.59|2179.09|2180.34|2179.84|2179.59|2179.09|51
1647876500000|2022-03-21 15:28:20|2179.46|2178.96|2179.84|2179.34|2180.09|2179.59|2179.46|2178.96|62
1647876510000|2022-03-21 15:28:30|2179.96|2179.46|2179.84|2179.34|2180.09|2179.59|2179.84|2179.34|5
1647876520000|2022-03-21 15:28:40|2179.96|2179.46|2180.34|2179.84|2180.34|2179.84|2179.96|2179.46|33
1647876530000|2022-03-21 15:28:50|2180.46|2179.96|2179.84|2179.34|2180.46|2179.96|2179.84|2179.34|72
1647876540000|2022-03-21 15:29:00|2179.71|2179.21|2180.09|2179.59|2180.09|2179.59|2179.71|2179.21|29
1647876550000|2022-03-21 15:29:10|2180.21|2179.71|2180.71|2180.21|2180.84|2180.34|2180.21|2179.71|25
1647876560000|2022-03-21 15:29:20|2180.59|2180.09|2180.09|2179.59|2180.84|2180.34|2180.09|2179.59|29
1647876570000|2022-03-21 15:29:30|2179.84|2179.34|2180.09|2179.59|2180.09|2179.59|2179.59|2179.09|83
1647876580000|2022-03-21 15:29:40|2180.34|2179.84|2179.84|2179.34|2180.34|2179.84|2179.84|2179.34|41
1647876590000|2022-03-21 15:29:50|2180.09|2179.59|2179.84|2179.34|2180.34|2179.84|2179.84|2179.34|32
1647876600000|2022-03-21 15:30:00|2179.96|2179.46|2180.59|2180.09|2180.59|2180.09|2179.96|2179.46|29
1647876610000|2022-03-21 15:30:10|2180.46|2179.96|2180.09|2179.59|2180.46|2179.96|2180.09|2179.59|30
1647876620000|2022-03-21 15:30:20|2179.84|2179.34|2179.59|2179.09|2179.96|2179.46|2179.59|2179.09|49
1647876630000|2022-03-21 15:30:30|2179.46|2178.96|2179.46|2178.96|2179.59|2179.09|2179.46|2178.96|14
1647876640000|2022-03-21 15:30:40|2179.59|2179.09|2179.84|2179.34|2179.84|2179.34|2179.34|2178.84|25
1647876650000|2022-03-21 15:30:50|2179.59|2179.09|2178.96|2178.46|2179.59|2179.09|2178.96|2178.46|57
1647876660000|2022-03-21 15:31:00|2178.84|2178.34|2178.84|2178.34|2179.09|2178.59|2178.59|2178.09|42
1647876670000|2022-03-21 15:31:10|2179.09|2178.59|2179.71|2179.21|2179.84|2179.34|2178.84|2178.34|60
1647876680000|2022-03-21 15:31:20|2179.84|2179.34|2179.84|2179.34|2179.84|2179.34|2179.59|2179.09|13
1647876690000|2022-03-21 15:31:30|2179.71|2179.21|2180.09|2179.59|2180.09|2179.59|2179.59|2179.09|19
1647876700000|2022-03-21 15:31:40|2179.96|2179.46|2180.09|2179.59|2180.21|2179.71|2179.84|2179.34|26
1647876710000|2022-03-21 15:31:50|2180.21|2179.71|2180.21|2179.71|2180.34|2179.84|2180.09|2179.59|11
1647876720000|2022-03-21 15:32:00|2180.34|2179.84|2179.84|2179.34|2180.34|2179.84|2179.84|2179.34|19
1647876730000|2022-03-21 15:32:10|2180.09|2179.59|2179.84|2179.34|2180.09|2179.59|2179.84|2179.34|27
1647876740000|2022-03-21 15:32:20|2179.71|2179.21|2179.96|2179.46|2180.09|2179.59|2179.71|2179.21|17
1647876750000|2022-03-21 15:32:30|2179.84|2179.34|2179.09|2178.59|2179.84|2179.34|2179.09|2178.59|51
1647876760000|2022-03-21 15:32:40|2178.96|2178.46|2178.96|2178.46|2179.09|2178.59|2178.96|2178.46|17
1647876770000|2022-03-21 15:32:50|2178.84|2178.34|2179.71|2179.21|2179.84|2179.34|2178.84|2178.34|48
1647876780000|2022-03-21 15:33:00|2179.84|2179.34|2180.09|2179.59|2180.09|2179.59|2179.59|2179.09|24
1647876790000|2022-03-21 15:33:10|2179.96|2179.46|2179.84|2179.34|2180.09|2179.59|2179.84|2179.34|41
1647876800000|2022-03-21 15:33:20|2179.96|2179.46|2179.84|2179.34|2180.09|2179.59|2179.84|2179.34|22
1647876810000|2022-03-21 15:33:30|2179.96|2179.46|2180.09|2179.59|2180.09|2179.59|2179.96|2179.46|15
1647876820000|2022-03-21 15:33:40|2179.96|2179.46|2179.84|2179.34|2179.96|2179.46|2179.59|2179.09|25
1647876830000|2022-03-21 15:33:50|2180.09|2179.59|2180.09|2179.59|2180.34|2179.84|2180.09|2179.59|38
1647876840000|2022-03-21 15:34:00|2179.96|2179.46|2179.84|2179.34|2180.09|2179.59|2179.84|2179.34|60
1647876850000|2022-03-21 15:34:10|2180.09|2179.59|2180.34|2179.84|2180.34|2179.84|2179.84|2179.34|15
1647876860000|2022-03-21 15:34:20|||||||||5
1647876870000|2022-03-21 15:34:30|2180.46|2179.96|2180.84|2180.34|2180.84|2180.34|2180.46|2179.96|94
1647876880000|2022-03-21 15:34:40|2180.96|2180.46|2181.21|2180.71|2181.34|2180.84|2180.96|2180.46|68
1647876890000|2022-03-21 15:34:50|2181.09|2180.59|2180.96|2180.46|2181.21|2180.71|2180.84|2180.34|27
1647876900000|2022-03-21 15:35:00|2181.09|2180.59|2181.09|2180.59|2181.21|2180.71|2181.09|2180.59|7
1647876910000|2022-03-21 15:35:10|2181.34|2180.84|2181.34|2180.84|2181.59|2181.09|2181.09|2180.59|40
1647876920000|2022-03-21 15:35:20|2181.46|2180.96|2180.84|2180.34|2181.46|2180.96|2180.84|2180.34|54
1647876930000|2022-03-21 15:35:30|2180.71|2180.21|2180.71|2180.21|2180.71|2180.21|2180.34|2179.84|52
1647876940000|2022-03-21 15:35:40|2180.59|2180.09|2180.21|2179.71|2180.59|2180.09|2180.09|2179.59|34
1647876950000|2022-03-21 15:35:50|2180.09|2179.59|2180.46|2179.96|2180.59|2180.09|2180.09|2179.59|20
1647876960000|2022-03-21 15:36:00|2180.59|2180.09|2179.59|2179.09|2180.59|2180.09|2179.34|2178.84|63
1647876970000|2022-03-21 15:36:10|2179.46|2178.96|2180.09|2179.59|2180.21|2179.71|2179.34|2178.84|18
1647876980000|2022-03-21 15:36:20|2180.21|2179.71|2180.59|2180.09|2180.84|2180.34|2180.09|2179.59|33
1647876990000|2022-03-21 15:36:30|2180.46|2179.96|2180.59|2180.09|2180.59|2180.09|2180.34|2179.84|24
1647877000000|2022-03-21 15:36:40|2180.46|2179.96|2180.59|2180.09|2180.59|2180.09|2180.34|2179.84|21
1647877010000|2022-03-21 15:36:50|2181.09|2180.59|2181.84|2181.34|2181.84|2181.34|2181.09|2180.59|34
1647877020000|2022-03-21 15:37:00|2181.96|2181.46|2181.71|2181.21|2182.09|2181.59|2181.59|2181.09|58
1647877030000|2022-03-21 15:37:10|2181.84|2181.34|2181.84|2181.34|2181.84|2181.34|2181.59|2181.09|62
1647877040000|2022-03-21 15:37:20|2181.96|2181.46|2182.59|2182.09|2182.59|2182.09|2181.96|2181.46|26
1647877050000|2022-03-21 15:37:30|2182.71|2182.21|2181.84|2181.34|2182.84|2182.34|2181.84|2181.34|55
1647877060000|2022-03-21 15:37:40|2181.96|2181.46|2181.34|2180.84|2182.09|2181.59|2181.34|2180.84|55
1647877070000|2022-03-21 15:37:50|2181.46|2180.96|2181.09|2180.59|2181.46|2180.96|2181.09|2180.59|40
1647877080000|2022-03-21 15:38:00|2181.21|2180.71|2181.59|2181.09|2181.71|2181.21|2181.09|2180.59|104
1647877090000|2022-03-21 15:38:10|2181.71|2181.21|2181.84|2181.34|2181.84|2181.34|2181.59|2181.09|0
1647877100000|2022-03-21 15:38:20|2181.59|2181.09|2182.09|2181.59|2182.09|2181.59|2181.59|2181.09|47
1647877110000|2022-03-21 15:38:30|2181.84|2181.34|2181.84|2181.34|2181.84|2181.34|2181.59|2181.09|9
1647877120000|2022-03-21 15:38:40|2181.71|2181.21|2181.59|2181.09|2181.84|2181.34|2181.59|2181.09|20
1647877130000|2022-03-21 15:38:50|2181.71|2181.21|2181.84|2181.34|2182.09|2181.59|2181.71|2181.21|40
1647877140000|2022-03-21 15:39:00|2181.96|2181.46|2181.59|2181.09|2182.09|2181.59|2181.46|2180.96|24
1647877150000|2022-03-21 15:39:10|2181.46|2180.96|2181.09|2180.59|2181.46|2180.96|2180.84|2180.34|21
1647877160000|2022-03-21 15:39:20|2180.96|2180.46|2180.59|2180.09|2180.96|2180.46|2180.59|2180.09|12
1647877170000|2022-03-21 15:39:30|2180.84|2180.34|2180.84|2180.34|2180.84|2180.34|2180.59|2180.09|9
1647877180000|2022-03-21 15:39:40|2180.71|2180.21|2180.59|2180.09|2180.71|2180.21|2180.59|2180.09|34
1647877190000|2022-03-21 15:39:50|2180.71|2180.21|2181.34|2180.84|2181.34|2180.84|2180.59|2180.09|16
1647877200000|2022-03-21 15:40:00|2181.46|2180.96|2181.59|2181.09|2181.84|2181.34|2181.46|2180.96|18
1647877210000|2022-03-21 15:40:10|2181.71|2181.21|2181.34|2180.84|2181.84|2181.34|2181.34|2180.84|40
1647877220000|2022-03-21 15:40:20|2181.09|2180.59|2181.34|2180.84|2181.34|2180.84|2181.09|2180.59|26
1647877230000|2022-03-21 15:40:30|2181.46|2180.96|2181.09|2180.59|2181.46|2180.96|2181.09|2180.59|11
1647877240000|2022-03-21 15:40:40|2181.34|2180.84|2181.59|2181.09|2181.59|2181.09|2181.34|2180.84|7
1647877250000|2022-03-21 15:40:50|2181.71|2181.21|2181.84|2181.34|2181.84|2181.34|2181.71|2181.21|9
1647877260000|2022-03-21 15:41:00|2182.09|2181.59|2182.46|2181.96|2182.46|2181.96|2182.09|2181.59|36
1647877270000|2022-03-21 15:41:10|2182.34|2181.84|2182.46|2181.96|2182.84|2182.34|2182.34|2181.84|51
1647877280000|2022-03-21 15:41:20|2182.34|2181.84|2182.34|2181.84|2182.46|2181.96|2182.34|2181.84|3
1647877290000|2022-03-21 15:41:30|2182.21|2181.71|2181.84|2181.34|2182.21|2181.71|2181.84|2181.34|25
1647877300000|2022-03-21 15:41:40|2181.96|2181.46|2181.84|2181.34|2181.96|2181.46|2181.84|2181.34|6
1647877310000|2022-03-21 15:41:50|2181.96|2181.46|2182.09|2181.59|2182.34|2181.84|2181.84|2181.34|10
1647877320000|2022-03-21 15:42:00|2181.96|2181.46|2182.34|2181.84|2182.34|2181.84|2181.84|2181.34|14
1647877330000|2022-03-21 15:42:10|2182.46|2181.96|2182.09|2181.59|2182.46|2181.96|2182.09|2181.59|18
1647877340000|2022-03-21 15:42:20|2182.21|2181.71|2182.34|2181.84|2182.34|2181.84|2182.21|2181.71|11
1647877350000|2022-03-21 15:42:30|2182.21|2181.71|2181.59|2181.09|2182.21|2181.71|2181.59|2181.09|51
1647877360000|2022-03-21 15:42:40|2181.84|2181.34|2181.09|2180.59|2181.84|2181.34|2181.09|2180.59|74
1647877370000|2022-03-21 15:42:50|2181.21|2180.71|2182.09|2181.59|2182.09|2181.59|2181.21|2180.71|35
1647877380000|2022-03-21 15:43:00|2181.96|2181.46|2182.09|2181.59|2182.09|2181.59|2181.84|2181.34|31
1647877390000|2022-03-21 15:43:10|2181.96|2181.46|2182.09|2181.59|2182.09|2181.59|2181.84|2181.34|7
1647877400000|2022-03-21 15:43:20|2181.96|2181.46|2181.84|2181.34|2182.09|2181.59|2181.84|2181.34|27
1647877410000|2022-03-21 15:43:30|2181.71|2181.21|2181.84|2181.34|2181.84|2181.34|2181.59|2181.09|15
1647877420000|2022-03-21 15:43:40|2181.96|2181.46|2181.09|2180.59|2181.96|2181.46|2181.09|2180.59|36
1647877430000|2022-03-21 15:43:50|2180.84|2180.34|2180.84|2180.34|2180.84|2180.34|2180.59|2180.09|23
1647877440000|2022-03-21 15:44:00|2180.71|2180.21|2180.34|2179.84|2180.84|2180.34|2180.34|2179.84|35
1647877450000|2022-03-21 15:44:10|2180.09|2179.59|2180.34|2179.84|2180.34|2179.84|2180.09|2179.59|39
1647877460000|2022-03-21 15:44:20|2180.21|2179.71|2179.84|2179.34|2180.21|2179.71|2179.84|2179.34|22
1647877470000|2022-03-21 15:44:30|2180.09|2179.59|2180.09|2179.59|2180.34|2179.84|2179.96|2179.46|14
1647877480000|2022-03-21 15:44:40|2179.96|2179.46|2179.96|2179.46|2180.09|2179.59|2179.84|2179.34|42
1647877490000|2022-03-21 15:44:50|2180.09|2179.59|2180.21|2179.71|2180.46|2179.96|2180.09|2179.59|56
1647877500000|2022-03-21 15:45:00|2180.34|2179.84|2180.34|2179.84|2180.34|2179.84|2180.34|2179.84|12
1647877510000|2022-03-21 15:45:10|2180.21|2179.71|2180.34|2179.84|2180.59|2180.09|2180.09|2179.59|24
1647877520000|2022-03-21 15:45:20|2180.46|2179.96|2180.59|2180.09|2180.59|2180.09|2180.34|2179.84|5
1647877530000|2022-03-21 15:45:30|2180.46|2179.96|2180.09|2179.59|2180.46|2179.96|2180.09|2179.59|43
1647877540000|2022-03-21 15:45:40|2179.84|2179.34|2179.84|2179.34|2179.84|2179.34|2179.84|2179.34|21
1647877550000|2022-03-21 15:45:50|2180.09|2179.59|2180.09|2179.59|2180.09|2179.59|2180.09|2179.59|25
1647877560000|2022-03-21 15:46:00|2180.34|2179.84|2180.84|2180.34|2181.09|2180.59|2180.34|2179.84|57
1647877570000|2022-03-21 15:46:10|2180.71|2180.21|2180.59|2180.09|2180.71|2180.21|2180.59|2180.09|13
1647877580000|2022-03-21 15:46:20|2180.71|2180.21|2180.34|2179.84|2180.71|2180.21|2180.34|2179.84|17
1647877590000|2022-03-21 15:46:30|2180.59|2180.09|2180.09|2179.59|2180.59|2180.09|2180.09|2179.59|13
1647877600000|2022-03-21 15:46:40|||||||||2
1647877610000|2022-03-21 15:46:50|2179.96|2179.46|2180.09|2179.59|2180.09|2179.59|2179.84|2179.34|31
1647877620000|2022-03-21 15:47:00|2180.34|2179.84|2180.34|2179.84|2180.34|2179.84|2180.34|2179.84|16
1647877630000|2022-03-21 15:47:10|2180.46|2179.96|2180.34|2179.84|2180.46|2179.96|2180.34|2179.84|7
1647877640000|2022-03-21 15:47:20|2180.46|2179.96|2179.71|2179.21|2180.59|2180.09|2179.71|2179.21|42
1647877650000|2022-03-21 15:47:30|2179.59|2179.09|2179.84|2179.34|2180.09|2179.59|2179.59|2179.09|69
1647877660000|2022-03-21 15:47:40|2179.96|2179.46|2180.09|2179.59|2180.09|2179.59|2179.84|2179.34|7
1647877670000|2022-03-21 15:47:50|2179.96|2179.46|2180.09|2179.59|2180.09|2179.59|2179.96|2179.46|3
1647877680000|2022-03-21 15:48:00|2180.21|2179.71|2180.34|2179.84|2180.34|2179.84|2180.09|2179.59|19
1647877690000|2022-03-21 15:48:10|2180.46|2179.96|2180.59|2180.09|2180.59|2180.09|2180.46|2179.96|16
1647877700000|2022-03-21 15:48:20|2180.34|2179.84|2180.21|2179.71|2180.34|2179.84|2180.09|2179.59|42
1647877710000|2022-03-21 15:48:30|2180.34|2179.84|2180.34|2179.84|2180.59|2180.09|2180.34|2179.84|34
1647877720000|2022-03-21 15:48:40|2180.21|2179.71|2180.09|2179.59|2180.21|2179.71|2179.84|2179.34|14
1647877730000|2022-03-21 15:48:50|2180.34|2179.84|2180.09|2179.59|2180.34|2179.84|2180.09|2179.59|12
1647877740000|2022-03-21 15:49:00|2180.21|2179.71|2180.59|2180.09|2180.59|2180.09|2180.09|2179.59|15
1647877750000|2022-03-21 15:49:10|2180.34|2179.84|2180.09|2179.59|2180.59|2180.09|2180.09|2179.59|35
1647877760000|2022-03-21 15:49:20|2180.21|2179.71|2179.34|2178.84|2180.21|2179.71|2179.34|2178.84|53
1647877770000|2022-03-21 15:49:30|2179.46|2178.96|2179.59|2179.09|2179.59|2179.09|2179.34|2178.84|25
1647877780000|2022-03-21 15:49:40|2179.46|2178.96|2179.96|2179.46|2180.09|2179.59|2179.34|2178.84|29
1647877790000|2022-03-21 15:49:50|2179.84|2179.34|2180.09|2179.59|2180.09|2179.59|2179.84|2179.34|14
1647877800000|2022-03-21 15:50:00|2180.34|2179.84|2180.09|2179.59|2180.59|2180.09|2180.09|2179.59|76
1647877810000|2022-03-21 15:50:10|2180.21|2179.71|2179.84|2179.34|2180.34|2179.84|2179.59|2179.09|31
1647877820000|2022-03-21 15:50:20|2179.96|2179.46|2179.84|2179.34|2180.34|2179.84|2179.84|2179.34|27
1647877830000|2022-03-21 15:50:30|2180.09|2179.59|2180.09|2179.59|2180.09|2179.59|2180.09|2179.59|14
1647877840000|2022-03-21 15:50:40|2179.84|2179.34|2178.96|2178.46|2179.96|2179.46|2178.96|2178.46|52
1647877850000|2022-03-21 15:50:50|2178.84|2178.34|2179.09|2178.59|2179.34|2178.84|2178.84|2178.34|71
1647877860000|2022-03-21 15:51:00|2179.21|2178.71|2178.59|2178.09|2179.34|2178.84|2178.59|2178.09|58
1647877870000|2022-03-21 15:51:10|2178.71|2178.21|2178.59|2178.09|2178.84|2178.34|2178.59|2178.09|28
1647877880000|2022-03-21 15:51:20|2178.71|2178.21|2179.09|2178.59|2179.21|2178.71|2178.71|2178.21|26
1647877890000|2022-03-21 15:51:30|2179.21|2178.71|2179.09|2178.59|2179.21|2178.71|2179.09|2178.59|0
1647877900000|2022-03-21 15:51:40|2179.21|2178.71|2180.09|2179.59|2180.09|2179.59|2179.21|2178.71|74
1647877910000|2022-03-21 15:51:50|2179.96|2179.46|2180.09|2179.59|2180.09|2179.59|2179.96|2179.46|28
1647877920000|2022-03-21 15:52:00|2179.96|2179.46|2180.34|2179.84|2180.34|2179.84|2179.96|2179.46|20
1647877930000|2022-03-21 15:52:10|2180.46|2179.96|2180.59|2180.09|2180.59|2180.09|2180.46|2179.96|11
1647877940000|2022-03-21 15:52:20|2180.71|2180.21|2181.09|2180.59|2181.21|2180.71|2180.71|2180.21|45
1647877950000|2022-03-21 15:52:30|2180.84|2180.34|2180.59|2180.09|2181.09|2180.59|2180.59|2180.09|42
1647877960000|2022-03-21 15:52:40|2180.71|2180.21|2181.46|2180.96|2181.46|2180.96|2180.59|2180.09|19
1647877970000|2022-03-21 15:52:50|2181.59|2181.09|2180.96|2180.46|2181.59|2181.09|2180.84|2180.34|72
1647877980000|2022-03-21 15:53:00|2181.09|2180.59|2181.09|2180.59|2181.09|2180.59|2180.84|2180.34|16
1647877990000|2022-03-21 15:53:10|2181.34|2180.84|2181.71|2181.21|2181.71|2181.21|2181.34|2180.84|11
1647878000000|2022-03-21 15:53:20|2182.09|2181.59|2182.34|2181.84|2182.34|2181.84|2182.09|2181.59|36
1647878010000|2022-03-21 15:53:30|2182.21|2181.71|2182.34|2181.84|2182.34|2181.84|2182.09|2181.59|54
1647878020000|2022-03-21 15:53:40|2182.46|2181.96|2182.09|2181.59|2182.59|2182.09|2182.09|2181.59|32
1647878030000|2022-03-21 15:53:50|2182.21|2181.71|2182.09|2181.59|2182.21|2181.71|2182.09|2181.59|6
1647878040000|2022-03-21 15:54:00|2181.96|2181.46|2182.34|2181.84|2182.34|2181.84|2181.71|2181.21|44
1647878050000|2022-03-21 15:54:10|2182.46|2181.96|2182.46|2181.96|2182.59|2182.09|2182.34|2181.84|13
1647878060000|2022-03-21 15:54:20|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|99
1647878070000|2022-03-21 15:54:30|2182.21|2181.71|2182.09|2181.59|2182.21|2181.71|2181.84|2181.34|29
1647878080000|2022-03-21 15:54:40|2182.21|2181.71|2182.71|2182.21|2182.84|2182.34|2182.21|2181.71|26
1647878090000|2022-03-21 15:54:50|2182.84|2182.34|2182.59|2182.09|2182.84|2182.34|2182.59|2182.09|15
1647878100000|2022-03-21 15:55:00|2182.46|2181.96|2181.59|2181.09|2182.46|2181.96|2181.59|2181.09|26
1647878110000|2022-03-21 15:55:10|2181.71|2181.21|2181.59|2181.09|2181.84|2181.34|2181.34|2180.84|44
1647878120000|2022-03-21 15:55:20|2181.46|2180.96|2181.46|2180.96|2181.59|2181.09|2181.09|2180.59|60
1647878130000|2022-03-21 15:55:30|2181.34|2180.84|2181.84|2181.34|2181.84|2181.34|2181.34|2180.84|22
1647878140000|2022-03-21 15:55:40|2181.71|2181.21|2181.96|2181.46|2181.96|2181.46|2181.71|2181.21|9
1647878150000|2022-03-21 15:55:50|2181.84|2181.34|2181.71|2181.21|2181.84|2181.34|2181.59|2181.09|12
1647878160000|2022-03-21 15:56:00|2181.84|2181.34|2181.34|2180.84|2181.96|2181.46|2181.34|2180.84|22
1647878170000|2022-03-21 15:56:10|2181.46|2180.96|2181.59|2181.09|2181.59|2181.09|2181.34|2180.84|15
1647878180000|2022-03-21 15:56:20|2181.34|2180.84|2181.34|2180.84|2181.46|2180.96|2181.34|2180.84|0
1647878190000|2022-03-21 15:56:30|2181.59|2181.09|2181.84|2181.34|2181.84|2181.34|2181.59|2181.09|53
1647878200000|2022-03-21 15:56:40|2181.71|2181.21|2181.34|2180.84|2181.84|2181.34|2181.34|2180.84|34
1647878210000|2022-03-21 15:56:50|||||||||1
1647878220000|2022-03-21 15:57:00|2181.09|2180.59|2180.59|2180.09|2181.09|2180.59|2180.59|2180.09|68
1647878230000|2022-03-21 15:57:10|2180.46|2179.96|2180.84|2180.34|2180.96|2180.46|2180.34|2179.84|32
1647878240000|2022-03-21 15:57:20|2180.96|2180.46|2181.59|2181.09|2181.59|2181.09|2180.96|2180.46|17
1647878250000|2022-03-21 15:57:30|||||||||10
1647878260000|2022-03-21 15:57:40|2181.46|2180.96|2181.09|2180.59|2181.46|2180.96|2181.09|2180.59|52
1647878270000|2022-03-21 15:57:50|2181.34|2180.84|2181.09|2180.59|2181.34|2180.84|2181.09|2180.59|31
1647878280000|2022-03-21 15:58:00|2181.21|2180.71|2181.34|2180.84|2181.59|2181.09|2181.21|2180.71|10
1647878290000|2022-03-21 15:58:10|2181.46|2180.96|2181.46|2180.96|2181.59|2181.09|2181.34|2180.84|5
1647878300000|2022-03-21 15:58:20|2181.09|2180.59|2181.09|2180.59|2181.21|2180.71|2180.84|2180.34|45
1647878310000|2022-03-21 15:58:30|2180.96|2180.46|2181.09|2180.59|2181.09|2180.59|2180.84|2180.34|32
1647878320000|2022-03-21 15:58:40|2180.96|2180.46|2180.84|2180.34|2180.96|2180.46|2180.84|2180.34|18
1647878330000|2022-03-21 15:58:50|2180.59|2180.09|2180.21|2179.71|2180.59|2180.09|2180.09|2179.59|93
1647878340000|2022-03-21 15:59:00|2180.09|2179.59|2180.09|2179.59|2180.09|2179.59|2179.59|2179.09|104
1647878350000|2022-03-21 15:59:10|2180.21|2179.71|2181.21|2180.71|2181.34|2180.84|2180.21|2179.71|67
1647878360000|2022-03-21 15:59:20|2181.34|2180.84|2181.09|2180.59|2181.34|2180.84|2181.09|2180.59|32
1647878370000|2022-03-21 15:59:30|2180.96|2180.46|2180.71|2180.21|2180.96|2180.46|2180.59|2180.09|37
1647878380000|2022-03-21 15:59:40|2180.59|2180.09|2180.84|2180.34|2180.84|2180.34|2180.46|2179.96|36
1647878390000|2022-03-21 15:59:50|2181.09|2180.59|2181.09|2180.59|2181.09|2180.59|2181.09|2180.59|9
1647878400000|2022-03-21 16:00:00|2181.21|2180.71|2180.59|2180.09|2181.34|2180.84|2180.59|2180.09|44
1647878410000|2022-03-21 16:00:10|2180.84|2180.34|2181.34|2180.84|2181.59|2181.09|2180.84|2180.34|35
1647878420000|2022-03-21 16:00:20|2181.21|2180.71|2180.71|2180.21|2181.21|2180.71|2180.71|2180.21|38
1647878430000|2022-03-21 16:00:30|2180.46|2179.96|2180.84|2180.34|2180.84|2180.34|2180.34|2179.84|44
1647878440000|2022-03-21 16:00:40|2181.09|2180.59|2180.59|2180.09|2181.34|2180.84|2180.59|2180.09|61
1647878450000|2022-03-21 16:00:50|2180.34|2179.84|2179.96|2179.46|2180.34|2179.84|2179.71|2179.21|170
1647878460000|2022-03-21 16:01:00|2180.09|2179.59|2180.59|2180.09|2180.59|2180.09|2179.84|2179.34|48
1647878470000|2022-03-21 16:01:10|2180.84|2180.34|2180.71|2180.21|2180.96|2180.46|2180.59|2180.09|18
1647878480000|2022-03-21 16:01:20|2180.84|2180.34|2180.84|2180.34|2180.84|2180.34|2180.84|2180.34|13
1647878490000|2022-03-21 16:01:30|2181.09|2180.59|2181.34|2180.84|2181.34|2180.84|2181.09|2180.59|26
1647878500000|2022-03-21 16:01:40|2181.21|2180.71|2181.09|2180.59|2181.21|2180.71|2180.84|2180.34|30
1647878510000|2022-03-21 16:01:50|2181.34|2180.84|2181.21|2180.71|2181.59|2181.09|2181.09|2180.59|36
1647878520000|2022-03-21 16:02:00|2181.09|2180.59|2180.59|2180.09|2181.34|2180.84|2180.59|2180.09|53
1647878530000|2022-03-21 16:02:10|2180.34|2179.84|2180.09|2179.59|2180.34|2179.84|2180.09|2179.59|65
1647878540000|2022-03-21 16:02:20|||||||||31
1647878550000|2022-03-21 16:02:30|2179.96|2179.46|2179.84|2179.34|2179.96|2179.46|2179.84|2179.34|25
1647878560000|2022-03-21 16:02:40|2179.96|2179.46|2180.84|2180.34|2180.84|2180.34|2179.84|2179.34|51
1647878570000|2022-03-21 16:02:50|2180.71|2180.21|2180.84|2180.34|2180.84|2180.34|2180.34|2179.84|30
1647878580000|2022-03-21 16:03:00|2180.71|2180.21|2180.84|2180.34|2180.84|2180.34|2180.71|2180.21|10
1647878590000|2022-03-21 16:03:10|2180.71|2180.21|2180.84|2180.34|2180.84|2180.34|2180.59|2180.09|18
1647878600000|2022-03-21 16:03:20|2180.96|2180.46|2181.09|2180.59|2181.34|2180.84|2180.96|2180.46|27
1647878610000|2022-03-21 16:03:30|2181.21|2180.71|2181.34|2180.84|2181.34|2180.84|2181.21|2180.71|8
1647878620000|2022-03-21 16:03:40|2181.46|2180.96|2181.09|2180.59|2181.59|2181.09|2181.09|2180.59|31
1647878630000|2022-03-21 16:03:50|2181.21|2180.71|2181.09|2180.59|2181.34|2180.84|2181.09|2180.59|33
1647878640000|2022-03-21 16:04:00|2180.84|2180.34|2180.84|2180.34|2181.09|2180.59|2180.84|2180.34|39
1647878650000|2022-03-21 16:04:10|2180.96|2180.46|2181.09|2180.59|2181.09|2180.59|2180.84|2180.34|16
1647878660000|2022-03-21 16:04:20|2181.21|2180.71|2181.59|2181.09|2181.59|2181.09|2181.21|2180.71|9
1647878670000|2022-03-21 16:04:30|2181.46|2180.96|2181.09|2180.59|2181.46|2180.96|2181.09|2180.59|38
1647878680000|2022-03-21 16:04:40|||||||||1
1647878690000|2022-03-21 16:04:50|||||||||3
1647878700000|2022-03-21 16:05:00|2181.34|2180.84|2180.59|2180.09|2181.34|2180.84|2180.59|2180.09|76
1647878710000|2022-03-21 16:05:10|2180.84|2180.34|2180.09|2179.59|2180.84|2180.34|2180.09|2179.59|93
1647878720000|2022-03-21 16:05:20|2180.34|2179.84|2180.34|2179.84|2180.34|2179.84|2180.09|2179.59|21
1647878730000|2022-03-21 16:05:30|2180.09|2179.59|2180.09|2179.59|2180.34|2179.84|2180.09|2179.59|33
1647878740000|2022-03-21 16:05:40|2179.96|2179.46|2180.09|2179.59|2180.09|2179.59|2179.59|2179.09|48
1647878750000|2022-03-21 16:05:50|2179.96|2179.46|2180.09|2179.59|2180.09|2179.59|2179.84|2179.34|30
1647878760000|2022-03-21 16:06:00|2179.96|2179.46|2180.34|2179.84|2180.34|2179.84|2179.96|2179.46|26
1647878770000|2022-03-21 16:06:10|2180.59|2180.09|2181.09|2180.59|2181.09|2180.59|2180.59|2180.09|50
1647878780000|2022-03-21 16:06:20|2180.96|2180.46|2181.09|2180.59|2181.09|2180.59|2180.84|2180.34|17
1647878790000|2022-03-21 16:06:30|2181.34|2180.84|2181.34|2180.84|2181.34|2180.84|2181.34|2180.84|17
1647878800000|2022-03-21 16:06:40|2181.09|2180.59|2181.34|2180.84|2181.34|2180.84|2180.84|2180.34|52
1647878810000|2022-03-21 16:06:50|2181.21|2180.71|2181.09|2180.59|2181.21|2180.71|2181.09|2180.59|12
1647878820000|2022-03-21 16:07:00|2180.96|2180.46|2180.59|2180.09|2180.96|2180.46|2180.59|2180.09|30
1647878830000|2022-03-21 16:07:10|2180.96|2180.46|2180.96|2180.46|2180.96|2180.46|2180.84|2180.34|11
1647878840000|2022-03-21 16:07:20|2180.84|2180.34|2181.21|2180.71|2181.34|2180.84|2180.84|2180.34|10
1647878850000|2022-03-21 16:07:30|2181.09|2180.59|2181.09|2180.59|2181.34|2180.84|2180.84|2180.34|16
1647878860000|2022-03-21 16:07:40|2180.84|2180.34|2180.96|2180.46|2181.09|2180.59|2180.84|2180.34|38
1647878870000|2022-03-21 16:07:50|2181.09|2180.59|2180.71|2180.21|2181.09|2180.59|2180.71|2180.21|33
1647878880000|2022-03-21 16:08:00|2180.84|2180.34|2180.09|2179.59|2180.84|2180.34|2179.96|2179.46|71
1647878890000|2022-03-21 16:08:10|2180.34|2179.84|2180.84|2180.34|2181.09|2180.59|2180.34|2179.84|41
1647878900000|2022-03-21 16:08:20|2180.96|2180.46|2180.96|2180.46|2181.09|2180.59|2180.84|2180.34|12
1647878910000|2022-03-21 16:08:30|2181.09|2180.59|2180.84|2180.34|2181.09|2180.59|2180.84|2180.34|24
1647878920000|2022-03-21 16:08:40|2180.71|2180.21|2181.09|2180.59|2181.09|2180.59|2180.59|2180.09|24
1647878930000|2022-03-21 16:08:50|2181.21|2180.71|2181.09|2180.59|2181.21|2180.71|2181.09|2180.59|22
1647878940000|2022-03-21 16:09:00|2180.96|2180.46|2180.84|2180.34|2181.09|2180.59|2180.84|2180.34|22
1647878950000|2022-03-21 16:09:10|2180.96|2180.46|2181.09|2180.59|2181.34|2180.84|2180.84|2180.34|7
1647878960000|2022-03-21 16:09:20|2181.21|2180.71|2181.09|2180.59|2181.34|2180.84|2181.09|2180.59|15
1647878970000|2022-03-21 16:09:30|2180.84|2180.34|2181.09|2180.59|2181.09|2180.59|2180.84|2180.34|7
1647878990000|2022-03-21 16:09:50|2180.96|2180.46|2180.59|2180.09|2180.96|2180.46|2180.59|2180.09|31
1647879000000|2022-03-21 16:10:00|2180.46|2179.96|2180.59|2180.09|2180.84|2180.34|2180.34|2179.84|37
1647879010000|2022-03-21 16:10:10|2180.34|2179.84|2180.46|2179.96|2180.59|2180.09|2180.09|2179.59|55
1647879020000|2022-03-21 16:10:20|2180.34|2179.84|2179.84|2179.34|2180.59|2180.09|2179.59|2179.09|99
1647879030000|2022-03-21 16:10:30|2179.96|2179.46|2180.59|2180.09|2180.59|2180.09|2179.96|2179.46|36
1647879040000|2022-03-21 16:10:40|2180.46|2179.96|2180.84|2180.34|2180.84|2180.34|2180.46|2179.96|13
1647879050000|2022-03-21 16:10:50|2180.96|2180.46|2181.21|2180.71|2181.21|2180.71|2180.96|2180.46|20
1647879060000|2022-03-21 16:11:00|2181.34|2180.84|2181.09|2180.59|2181.34|2180.84|2181.09|2180.59|33
1647879070000|2022-03-21 16:11:10|2181.21|2180.71|2181.34|2180.84|2181.34|2180.84|2181.09|2180.59|19
1647879080000|2022-03-21 16:11:20|2181.21|2180.71|2181.21|2180.71|2181.21|2180.71|2181.21|2180.71|0
1647879090000|2022-03-21 16:11:30|2181.09|2180.59|2181.34|2180.84|2181.34|2180.84|2181.09|2180.59|41
1647879100000|2022-03-21 16:11:40|2181.09|2180.59|2181.09|2180.59|2181.09|2180.59|2181.09|2180.59|21
1647879110000|2022-03-21 16:11:50|2180.96|2180.46|2181.09|2180.59|2181.09|2180.59|2180.84|2180.34|11
1647879120000|2022-03-21 16:12:00|2180.96|2180.46|2181.09|2180.59|2181.09|2180.59|2180.96|2180.46|14
1647879130000|2022-03-21 16:12:10|2181.21|2180.71|2180.84|2180.34|2181.34|2180.84|2180.59|2180.09|28
1647879140000|2022-03-21 16:12:20|2180.71|2180.21|2181.09|2180.59|2181.09|2180.59|2180.71|2180.21|8
1647879150000|2022-03-21 16:12:30|2181.21|2180.71|2181.34|2180.84|2181.34|2180.84|2181.09|2180.59|24
1647879160000|2022-03-21 16:12:40|2181.21|2180.71|2181.34|2180.84|2181.34|2180.84|2181.09|2180.59|6
1647879170000|2022-03-21 16:12:50|2181.21|2180.71|2180.84|2180.34|2181.21|2180.71|2180.84|2180.34|36
1647879180000|2022-03-21 16:13:00|||||||||3
1647879190000|2022-03-21 16:13:10|2180.59|2180.09|2180.59|2180.09|2180.59|2180.09|2180.59|2180.09|13
1647879200000|2022-03-21 16:13:20|2180.71|2180.21|2180.84|2180.34|2180.84|2180.34|2180.59|2180.09|40
1647879210000|2022-03-21 16:13:30|2180.59|2180.09|2180.59|2180.09|2180.59|2180.09|2180.59|2180.09|15
1647879220000|2022-03-21 16:13:40|2180.71|2180.21|2180.71|2180.21|2180.84|2180.34|2180.59|2180.09|10
1647879230000|2022-03-21 16:13:50|2180.84|2180.34|2181.34|2180.84|2181.34|2180.84|2180.84|2180.34|11
1647879240000|2022-03-21 16:14:00|2181.21|2180.71|2181.09|2180.59|2181.34|2180.84|2180.96|2180.46|31
1647879250000|2022-03-21 16:14:10|2180.84|2180.34|2181.09|2180.59|2181.09|2180.59|2180.84|2180.34|8
1647879260000|2022-03-21 16:14:20|2181.21|2180.71|2181.34|2180.84|2181.34|2180.84|2181.09|2180.59|24
1647879270000|2022-03-21 16:14:30|2181.59|2181.09|2181.71|2181.21|2181.71|2181.21|2181.59|2181.09|79
1647879280000|2022-03-21 16:14:40|2181.59|2181.09|2181.84|2181.34|2181.84|2181.34|2181.59|2181.09|36
1647879290000|2022-03-21 16:14:50|2181.71|2181.21|2181.59|2181.09|2181.71|2181.21|2181.59|2181.09|10
1647879300000|2022-03-21 16:15:00|2181.46|2180.96|2181.21|2180.71|2181.46|2180.96|2181.21|2180.71|61
1647879310000|2022-03-21 16:15:10|2181.34|2180.84|2181.34|2180.84|2181.59|2181.09|2181.09|2180.59|138
1647879320000|2022-03-21 16:15:20|2181.21|2180.71|2181.09|2180.59|2181.59|2181.09|2181.09|2180.59|55
1647879330000|2022-03-21 16:15:30|2180.96|2180.46|2180.59|2180.09|2180.96|2180.46|2180.59|2180.09|95
1647879340000|2022-03-21 16:15:40|2180.46|2179.96|2180.59|2180.09|2180.59|2180.09|2180.34|2179.84|55
1647879350000|2022-03-21 16:15:50|2180.84|2180.34|2181.34|2180.84|2181.34|2180.84|2180.84|2180.34|31
1647879360000|2022-03-21 16:16:00|2181.46|2180.96|2181.84|2181.34|2181.84|2181.34|2181.46|2180.96|74
1647879370000|2022-03-21 16:16:10|2181.71|2181.21|2181.34|2180.84|2181.71|2181.21|2181.09|2180.59|94
1647879380000|2022-03-21 16:16:20|2181.21|2180.71|2180.84|2180.34|2181.21|2180.71|2180.84|2180.34|71
1647879390000|2022-03-21 16:16:30|2180.96|2180.46|2181.09|2180.59|2181.34|2180.84|2180.96|2180.46|29
1647879400000|2022-03-21 16:16:40|2181.21|2180.71|2181.09|2180.59|2181.34|2180.84|2181.09|2180.59|15
1647879410000|2022-03-21 16:16:50|2181.34|2180.84|2181.59|2181.09|2181.59|2181.09|2181.09|2180.59|38
1647879420000|2022-03-21 16:17:00|2181.46|2180.96|2181.09|2180.59|2181.46|2180.96|2180.84|2180.34|62
1647879430000|2022-03-21 16:17:10|2180.84|2180.34|2180.96|2180.46|2181.09|2180.59|2180.84|2180.34|73
1647879440000|2022-03-21 16:17:20|2180.84|2180.34|2180.59|2180.09|2180.96|2180.46|2180.59|2180.09|64
1647879450000|2022-03-21 16:17:30|2180.34|2179.84|2180.34|2179.84|2180.34|2179.84|2180.09|2179.59|44
1647879460000|2022-03-21 16:17:40|2180.71|2180.21|2180.46|2179.96|2180.84|2180.34|2180.46|2179.96|36
1647879470000|2022-03-21 16:17:50|2180.34|2179.84|2180.34|2179.84|2180.34|2179.84|2180.09|2179.59|7
1647879480000|2022-03-21 16:18:00|2180.21|2179.71|2180.09|2179.59|2180.21|2179.71|2180.09|2179.59|7
1647879490000|2022-03-21 16:18:10|2180.34|2179.84|2180.84|2180.34|2180.84|2180.34|2180.34|2179.84|47
1647879500000|2022-03-21 16:18:20|2180.71|2180.21|2180.84|2180.34|2181.09|2180.59|2180.59|2180.09|41
1647879510000|2022-03-21 16:18:30|2181.21|2180.71|2180.84|2180.34|2181.21|2180.71|2180.84|2180.34|78
1647879520000|2022-03-21 16:18:40|2180.71|2180.21|2180.59|2180.09|2180.71|2180.21|2180.34|2179.84|25
1647879530000|2022-03-21 16:18:50|2180.46|2179.96|2180.59|2180.09|2180.59|2180.09|2180.46|2179.96|94
1647879540000|2022-03-21 16:19:00|2180.84|2180.34|2180.59|2180.09|2180.84|2180.34|2180.59|2180.09|71
1647879550000|2022-03-21 16:19:10|||||||||42
1647879560000|2022-03-21 16:19:20|2180.84|2180.34|2180.96|2180.46|2180.96|2180.46|2180.84|2180.34|54
1647879570000|2022-03-21 16:19:30|2180.84|2180.34|2180.84|2180.34|2180.96|2180.46|2180.84|2180.34|58
1647879580000|2022-03-21 16:19:40|2181.09|2180.59|2180.84|2180.34|2181.09|2180.59|2180.84|2180.34|92
1647879590000|2022-03-21 16:19:50|2180.71|2180.21|2180.84|2180.34|2180.84|2180.34|2180.71|2180.21|28
1647879600000|2022-03-21 16:20:00|2180.71|2180.21|2180.84|2180.34|2180.84|2180.34|2180.59|2180.09|47
1647879610000|2022-03-21 16:20:10|2180.59|2180.09|2180.59|2180.09|2180.96|2180.46|2180.59|2180.09|148
1647879620000|2022-03-21 16:20:20|2180.84|2180.34|2180.96|2180.46|2181.09|2180.59|2180.71|2180.21|92
1647879630000|2022-03-21 16:20:30|2181.09|2180.59|2181.84|2181.34|2181.84|2181.34|2180.96|2180.46|61
1647879640000|2022-03-21 16:20:40|2181.96|2181.46|2181.84|2181.34|2182.09|2181.59|2181.84|2181.34|107
1647879650000|2022-03-21 16:20:50|||||||||26
1647879660000|2022-03-21 16:21:00|2181.96|2181.46|2181.84|2181.34|2182.09|2181.59|2181.84|2181.34|35
1647879670000|2022-03-21 16:21:10|2181.96|2181.46|2182.09|2181.59|2182.09|2181.59|2181.84|2181.34|81
1647879680000|2022-03-21 16:21:20|2182.21|2181.71|2182.34|2181.84|2182.34|2181.84|2182.09|2181.59|49
1647879690000|2022-03-21 16:21:30|2182.46|2181.96|2182.59|2182.09|2182.59|2182.09|2182.46|2181.96|60
1647879700000|2022-03-21 16:21:40|2182.46|2181.96|2182.09|2181.59|2182.59|2182.09|2182.09|2181.59|109
1647879710000|2022-03-21 16:21:50|||||||||6
1647879720000|2022-03-21 16:22:00|2182.21|2181.71|2182.59|2182.09|2182.59|2182.09|2182.09|2181.59|67
1647879730000|2022-03-21 16:22:10|2182.34|2181.84|2182.59|2182.09|2182.59|2182.09|2182.34|2181.84|79
1647879740000|2022-03-21 16:22:20|2182.71|2182.21|2182.59|2182.09|2182.84|2182.34|2182.59|2182.09|58
1647879750000|2022-03-21 16:22:30|2182.34|2181.84|2182.34|2181.84|2182.46|2181.96|2182.34|2181.84|48
1647879760000|2022-03-21 16:22:40|2182.46|2181.96|2182.59|2182.09|2182.59|2182.09|2182.34|2181.84|77
1647879770000|2022-03-21 16:22:50|2182.34|2181.84|2182.59|2182.09|2182.71|2182.21|2182.34|2181.84|53
1647879780000|2022-03-21 16:23:00|2182.46|2181.96|2182.46|2181.96|2182.59|2182.09|2182.34|2181.84|150
1647879790000|2022-03-21 16:23:10|2182.34|2181.84|2182.46|2181.96|2182.59|2182.09|2182.34|2181.84|26
1647879800000|2022-03-21 16:23:20|2182.59|2182.09|2182.71|2182.21|2182.71|2182.21|2182.34|2181.84|130
1647879810000|2022-03-21 16:23:30|2182.84|2182.34|2182.84|2182.34|2182.84|2182.34|2182.71|2182.21|25
1647879820000|2022-03-21 16:23:40|2182.96|2182.46|2183.21|2182.71|2183.21|2182.71|2182.96|2182.46|67
1647879830000|2022-03-21 16:23:50|2183.34|2182.84|2183.34|2182.84|2183.34|2182.84|2183.34|2182.84|26
1647879840000|2022-03-21 16:24:00|2183.46|2182.96|2183.46|2182.96|2183.59|2183.09|2183.34|2182.84|58
1647879850000|2022-03-21 16:24:10|2183.59|2183.09|2183.46|2182.96|2183.71|2183.21|2183.34|2182.84|84
1647879860000|2022-03-21 16:24:20|2183.34|2182.84|2183.09|2182.59|2183.34|2182.84|2183.09|2182.59|57
1647879870000|2022-03-21 16:24:30|2183.34|2182.84|2183.21|2182.71|2183.34|2182.84|2183.21|2182.71|51
1647879880000|2022-03-21 16:24:40|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|92
1647879890000|2022-03-21 16:24:50|2182.96|2182.46|2183.04|2181.54|2183.09|2182.59|2182.84|2181.54|171
1647879900000|2022-03-21 16:25:00|2183.05|2181.55|2183.6|2182.1|2183.6|2182.1|2183.05|2181.55|0
1647879910000|2022-03-21 16:25:10|2183.59|2182.09|2183.04|2181.54|2183.59|2182.09|2183.04|2181.54|0
1647879920000|2022-03-21 16:25:20|2183.03|2181.53|2183.01|2181.51|2183.03|2181.53|2182.99|2181.49|0
1647879930000|2022-03-21 16:25:30|2183.02|2181.52|2183.57|2182.07|2183.57|2182.07|2183.02|2181.52|0
1647879940000|2022-03-21 16:25:40|2183.56|2182.06|2184.11|2182.61|2184.11|2182.61|2183.29|2181.79|0
1647879950000|2022-03-21 16:25:50|2184.1|2182.6|2183.01|2181.51|2184.1|2182.6|2183.01|2181.51|0
1647879960000|2022-03-21 16:26:00|2183|2181.5|2183.01|2181.51|2183.01|2181.51|2183|2181.5|0
1647879970000|2022-03-21 16:26:10|2183|2181.5|2183|2181.5|2183.01|2181.51|2182.99|2181.49|0
1647879980000|2022-03-21 16:26:20|2182.99|2181.49|2182.99|2181.49|2182.99|2181.49|2182.97|2181.47|0
1647879990000|2022-03-21 16:26:30|2182.98|2181.48|2182.97|2181.47|2182.99|2181.49|2182.97|2181.47|0
1647880000000|2022-03-21 16:26:40|2182.7|2181.2|2182.98|2181.48|2182.99|2181.49|2182.43|2180.93|0
1647880010000|2022-03-21 16:26:50|2182.97|2181.47|2182.99|2181.49|2182.99|2181.49|2182.44|2180.94|0
1647880020000|2022-03-21 16:27:00|2182.98|2181.48|2182.44|2180.94|2182.99|2181.49|2182.44|2180.94|0
1647880030000|2022-03-21 16:27:10|2182.43|2180.93|2182.45|2180.95|2182.45|2180.95|2182.42|2180.92|0
1647880040000|2022-03-21 16:27:20|2182.99|2181.49|2182.99|2181.49|2182.99|2181.49|2182.98|2181.48|0
1647880050000|2022-03-21 16:27:30|2182.98|2181.48|2182.41|2180.91|2182.98|2181.48|2182.41|2180.91|0
1647880060000|2022-03-21 16:27:40|2182.95|2181.45|2182.4|2180.9|2182.96|2181.46|2182.38|2180.88|0
1647880070000|2022-03-21 16:27:50|2182.39|2180.89|2182.4|2180.9|2182.41|2180.91|2182.39|2180.89|684
1647880080000|2022-03-21 16:28:00|2182.39|2180.89|2181.85|2180.35|2182.4|2180.9|2181.85|2180.35|0
1647880090000|2022-03-21 16:28:10|2181.86|2180.36|2181.88|2180.38|2181.88|2180.38|2181.85|2180.35|0
1647880100000|2022-03-21 16:28:20|2181.89|2180.39|2182.42|2180.92|2182.42|2180.92|2181.87|2180.37|0
1647880110000|2022-03-21 16:28:30|2182.43|2180.93|2182.42|2180.92|2182.44|2180.94|2182.42|2180.92|0
1647880120000|2022-03-21 16:28:40|2182.41|2180.91|2182.38|2180.88|2182.41|2180.91|2181.86|2180.36|0
1647880130000|2022-03-21 16:28:50|2182.39|2180.89|2181.84|2180.34|2182.39|2180.89|2181.84|2180.34|0
1647880140000|2022-03-21 16:29:00|2181.83|2180.33|2182.37|2180.87|2182.65|2181.15|2181.3|2179.8|0
1647880150000|2022-03-21 16:29:10|2182.38|2180.88|2182.91|2181.41|2182.91|2181.41|2182.36|2180.86|0
1647880160000|2022-03-21 16:29:20|2182.9|2181.4|2183.45|2181.95|2184|2182.5|2182.9|2181.4|0
1647880170000|2022-03-21 16:29:30|2183.46|2181.96|2183.74|2182.24|2184.02|2182.52|2183.45|2181.95|0
1647880180000|2022-03-21 16:29:40|2184|2182.5|2185.09|2183.59|2185.09|2183.59|2184|2182.5|0
1647880190000|2022-03-21 16:29:50|2184.55|2183.05|2184.01|2182.51|2184.55|2183.05|2184|2182.5|0
1647880200000|2022-03-21 16:30:00|2184.28|2182.78|2181.14|2179.64|2184.55|2183.05|2180.88|2179.38|25
1647880210000|2022-03-21 16:30:10|2180.87|2179.37|2181.91|2180.51|2182.16|2180.76|2180.05|2178.55|22
1647880220000|2022-03-21 16:30:20|2181.79|2180.39|2182.04|2180.64|2182.04|2180.64|2181.41|2180.01|21
1647880230000|2022-03-21 16:30:30|2181.91|2180.51|2181.91|2180.51|2182.04|2180.64|2181.54|2180.14|7
1647880240000|2022-03-21 16:30:40|2181.79|2180.39|2181.29|2179.89|2181.79|2180.39|2181.29|2179.89|17
1647880250000|2022-03-21 16:30:50|2181.66|2180.26|2180.41|2179.01|2181.66|2180.26|2180.41|2179.01|23
1647880260000|2022-03-21 16:31:00|2180.16|2178.76|2180.16|2178.76|2180.16|2178.76|2180.16|2178.76|10
1647880270000|2022-03-21 16:31:10|2180.29|2178.89|2180.79|2179.39|2180.79|2179.39|2180.29|2178.89|21
1647880280000|2022-03-21 16:31:20|2181.04|2179.64|2181.41|2180.01|2181.41|2180.01|2181.04|2179.64|5
1647880290000|2022-03-21 16:31:30|2181.29|2179.89|2180.66|2179.26|2181.41|2180.01|2180.41|2179.01|61
1647880300000|2022-03-21 16:31:40|2180.54|2179.14|2180.54|2179.14|2180.91|2179.51|2180.16|2178.76|85
1647880310000|2022-03-21 16:31:50|||||||||3
1647880320000|2022-03-21 16:32:00|2180.41|2179.01|2180.29|2178.89|2180.41|2179.01|2180.29|2178.89|0
1647880330000|2022-03-21 16:32:10|2180.41|2179.01|2180.41|2179.01|2180.79|2179.39|2180.29|2178.89|2
1647880340000|2022-03-21 16:32:20|2180.29|2178.89|2180.16|2178.76|2180.54|2179.14|2180.16|2178.76|2
1647880350000|2022-03-21 16:32:30|2180.04|2178.64|2180.29|2178.89|2180.29|2178.89|2180.04|2178.64|1
1647880360000|2022-03-21 16:32:40|2180.41|2179.01|2180.41|2179.01|2180.41|2179.01|2180.41|2179.01|2
1647880370000|2022-03-21 16:32:50|2180.54|2179.14|2180.54|2179.14|2180.54|2179.14|2180.54|2179.14|0
1647880380000|2022-03-21 16:33:00|2180.41|2179.01|2179.66|2178.26|2180.41|2179.01|2179.54|2178.14|26
1647880420000|2022-03-21 16:33:40|2180.04|2178.64|2180.54|2179.14|2180.54|2179.14|2180.04|2178.64|1
1647880430000|2022-03-21 16:33:50|2180.41|2179.01|2180.04|2178.64|2180.54|2179.14|2180.04|2178.64|0
1647880460000|2022-03-21 16:34:20|2180.16|2178.76|2180.16|2178.76|2180.16|2178.76|2180.04|2178.64|0
1647880470000|2022-03-21 16:34:30|2180.04|2178.64|2180.16|2178.76|2180.16|2178.76|2180.04|2178.64|0
1647880480000|2022-03-21 16:34:40|2180.41|2179.01|2180.66|2179.26|2180.66|2179.26|2180.41|2179.01|11
1647880490000|2022-03-21 16:34:50|2180.41|2179.01|2180.66|2179.26|2180.79|2179.39|2180.41|2179.01|1
1647880500000|2022-03-21 16:35:00|2180.41|2179.01|2180.16|2178.76|2180.41|2179.01|2180.16|2178.76|0
1647880510000|2022-03-21 16:35:10|2180.04|2178.64|2180.04|2178.64|2180.04|2178.64|2180.04|2178.64|0
1647880520000|2022-03-21 16:35:20|2179.79|2178.39|2179.29|2177.89|2179.79|2178.39|2179.29|2177.89|5
1647880530000|2022-03-21 16:35:30|2179.16|2177.76|2178.29|2176.89|2179.16|2177.76|2177.91|2176.51|7
1647880540000|2022-03-21 16:35:40|2178.04|2176.64|2176.66|2175.26|2178.04|2176.64|2176.29|2174.89|22
1647880550000|2022-03-21 16:35:50|2176.54|2175.14|2176.54|2175.14|2176.54|2175.14|2176.54|2175.14|8
1647880560000|2022-03-21 16:36:00|2176.66|2175.26|2176.66|2175.26|2176.66|2175.26|2176.41|2175.01|2
1647880570000|2022-03-21 16:36:10|2176.41|2175.01|2176.41|2175.01|2176.66|2175.26|2176.41|2175.01|0
1647880590000|2022-03-21 16:36:30|2175.29|2173.89|2175.29|2173.89|2175.29|2173.89|2175.29|2173.89|7
1647880600000|2022-03-21 16:36:40|2174.91|2173.51|2174.66|2173.26|2175.29|2173.89|2174.66|2173.26|49
1647880610000|2022-03-21 16:36:50|2174.79|2173.39|2176.29|2174.89|2176.41|2175.01|2174.79|2173.39|58
1647880620000|2022-03-21 16:37:00|2176.54|2175.14|2176.54|2175.14|2176.54|2175.14|2176.54|2175.14|3
1647880630000|2022-03-21 16:37:10|2176.41|2175.01|2176.79|2175.39|2176.79|2175.39|2176.41|2175.01|0
1647880640000|2022-03-21 16:37:20|2176.41|2175.01|2176.29|2174.89|2176.41|2175.01|2176.29|2174.89|10
1647880650000|2022-03-21 16:37:30|2176.41|2175.01|2176.66|2175.26|2177.29|2175.89|2176.16|2174.76|20
1647880670000|2022-03-21 16:37:50|2176.79|2175.39|2176.66|2175.26|2176.79|2175.39|2176.66|2175.26|0
1647880680000|2022-03-21 16:38:00|2176.79|2175.39|2176.79|2175.39|2176.79|2175.39|2176.79|2175.39|0
1647880700000|2022-03-21 16:38:20|2176.66|2175.26|2176.79|2175.39|2176.79|2175.39|2176.66|2175.26|0
1647880720000|2022-03-21 16:38:40|2176.66|2175.26|2176.79|2175.39|2176.79|2175.39|2176.66|2175.26|0
1647880730000|2022-03-21 16:38:50|2176.91|2175.51|2177.29|2175.89|2177.29|2175.89|2176.79|2175.39|0
1647880740000|2022-03-21 16:39:00|2176.79|2175.39|2176.79|2175.39|2177.41|2176.01|2176.79|2175.39|2
1647880790000|2022-03-21 16:39:50|2176.54|2175.14|2176.54|2175.14|2176.54|2175.14|2176.54|2175.14|0
1647880800000|2022-03-21 16:40:00|2176.66|2175.26|2177.54|2176.14|2177.54|2176.14|2176.54|2175.14|1
1647880810000|2022-03-21 16:40:10|2176.79|2175.39|2176.91|2175.51|2176.91|2175.51|2176.79|2175.39|0
1647880820000|2022-03-21 16:40:20|2177.04|2175.64|2177.04|2175.64|2177.04|2175.64|2177.04|2175.64|4
1647880830000|2022-03-21 16:40:30|2177.29|2175.89|2178.04|2176.64|2178.04|2176.64|2177.29|2175.89|10
1647880840000|2022-03-21 16:40:40|2177.41|2176.01|2177.54|2176.14|2177.54|2176.14|2177.41|2176.01|0
1647880850000|2022-03-21 16:40:50|2177.91|2176.51|2178.04|2176.64|2178.04|2176.64|2177.91|2176.51|0
1647880860000|2022-03-21 16:41:00|2177.91|2176.51|2178.04|2176.64|2178.04|2176.64|2177.91|2176.51|0
1647880870000|2022-03-21 16:41:10|2177.79|2176.39|2177.79|2176.39|2177.79|2176.39|2177.79|2176.39|0
1647880880000|2022-03-21 16:41:20|2177.54|2176.14|2177.79|2176.39|2177.79|2176.39|2177.54|2176.14|0
1647880900000|2022-03-21 16:41:40|2177.91|2176.51|2177.91|2176.51|2177.91|2176.51|2177.91|2176.51|0
1647880910000|2022-03-21 16:41:50|2178.04|2176.64|2177.91|2176.51|2178.04|2176.64|2177.91|2176.51|0
1647880920000|2022-03-21 16:42:00|2177.79|2176.39|2177.79|2176.39|2177.79|2176.39|2177.79|2176.39|0
1647880930000|2022-03-21 16:42:10|2177.91|2176.51|2177.16|2175.76|2178.16|2176.76|2177.04|2175.64|0
1647880940000|2022-03-21 16:42:20|2177.41|2176.01|2177.54|2176.14|2177.54|2176.14|2177.41|2176.01|0
1647880950000|2022-03-21 16:42:30|2177.41|2176.01|2177.41|2176.01|2177.41|2176.01|2177.41|2176.01|0
1647880970000|2022-03-21 16:42:50|2177.54|2176.14|2177.41|2176.01|2177.54|2176.14|2177.41|2176.01|0
1647881020000|2022-03-21 16:43:40|2177.79|2176.39|2177.29|2175.89|2177.79|2176.39|2177.29|2175.89|4
1647881050000|2022-03-21 16:44:10|2177.04|2175.64|2176.79|2175.39|2177.04|2175.64|2176.66|2175.26|0
1647881080000|2022-03-21 16:44:40|2176.66|2175.26|2176.66|2175.26|2176.66|2175.26|2176.66|2175.26|0
1647881090000|2022-03-21 16:44:50|2176.79|2175.39|2178.54|2177.14|2178.54|2177.14|2176.66|2175.26|4
1647881100000|2022-03-21 16:45:00|2179.04|2177.64|2179.41|2178.01|2179.41|2178.01|2179.04|2177.64|5
1647881110000|2022-03-21 16:45:10|2179.04|2177.64|2179.04|2177.64|2179.04|2177.64|2179.04|2177.64|0
1647881120000|2022-03-21 16:45:20|2178.91|2177.51|2178.91|2177.51|2178.91|2177.51|2178.91|2177.51|0
1647881130000|2022-03-21 16:45:30|2178.79|2177.39|2178.54|2177.14|2178.79|2177.39|2178.54|2177.14|0
1647881160000|2022-03-21 16:46:00|2178.41|2177.01|2178.41|2177.01|2178.41|2177.01|2178.41|2177.01|0
1647881170000|2022-03-21 16:46:10|2176.91|2175.51|2177.66|2176.26|2177.66|2176.26|2176.91|2175.51|3
1647881180000|2022-03-21 16:46:20|2177.79|2176.39|2177.66|2176.26|2177.79|2176.39|2177.41|2176.01|0
1647881190000|2022-03-21 16:46:30|2177.41|2176.01|2177.41|2176.01|2177.41|2176.01|2177.41|2176.01|0
1647881210000|2022-03-21 16:46:50|2177.54|2176.14|2177.66|2176.26|2177.66|2176.26|2177.54|2176.14|0
1647881230000|2022-03-21 16:47:10|2178.04|2176.64|2178.79|2177.39|2178.79|2177.39|2178.04|2176.64|1
1647881240000|2022-03-21 16:47:20|2179.29|2177.89|2178.79|2177.39|2179.29|2177.89|2178.54|2177.14|0
1647881250000|2022-03-21 16:47:30|2178.91|2177.51|2178.91|2177.51|2178.91|2177.51|2178.91|2177.51|0
1647881270000|2022-03-21 16:47:50|2178.79|2177.39|2177.54|2176.14|2178.79|2177.39|2177.54|2176.14|0
1647881280000|2022-03-21 16:48:00|2177.41|2176.01|2177.41|2176.01|2177.41|2176.01|2177.41|2176.01|0
1647881300000|2022-03-21 16:48:20|2177.54|2176.14|2177.66|2176.26|2177.66|2176.26|2177.16|2175.76|0
1647881370000|2022-03-21 16:49:30|||||||||2
1647881380000|2022-03-21 16:49:40|2179.29|2177.89|2179.29|2177.89|2179.29|2177.89|2179.29|2177.89|23
1647881390000|2022-03-21 16:49:50|2178.54|2177.14|2178.41|2177.01|2178.66|2177.26|2178.41|2177.01|14
1647881410000|2022-03-21 16:50:10|2178.54|2177.14|2178.54|2177.14|2178.54|2177.14|2178.54|2177.14|0
1647881420000|2022-03-21 16:50:20|2178.41|2177.01|2178.41|2177.01|2178.41|2177.01|2178.41|2177.01|0
1647881470000|2022-03-21 16:51:10|2178.16|2176.76|2178.16|2176.76|2178.29|2176.89|2178.16|2176.76|0
1647881480000|2022-03-21 16:51:20|2178.04|2176.64|2177.66|2176.26|2178.04|2176.64|2177.66|2176.26|0
1647881490000|2022-03-21 16:51:30|2177.54|2176.14|2177.41|2176.01|2177.54|2176.14|2177.41|2176.01|0
1647881500000|2022-03-21 16:51:40|2177.29|2175.89|2177.16|2175.76|2177.29|2175.89|2177.16|2175.76|0
1647881510000|2022-03-21 16:51:50|2177.04|2175.64|2176.91|2175.51|2177.04|2175.64|2176.91|2175.51|0
1647881570000|2022-03-21 16:52:50|2176.79|2175.39|2176.79|2175.39|2176.79|2175.39|2176.79|2175.39|0
1647881580000|2022-03-21 16:53:00|2176.66|2175.26|2176.66|2175.26|2176.66|2175.26|2176.66|2175.26|0
1647881600000|2022-03-21 16:53:20|2176.54|2175.14|2176.54|2175.14|2176.54|2175.14|2176.54|2175.14|0
1647881620000|2022-03-21 16:53:40|2176.41|2175.01|2176.41|2175.01|2176.41|2175.01|2176.41|2175.01|0
1647881680000|2022-03-21 16:54:40|2176.16|2174.76|2175.91|2174.51|2176.16|2174.76|2175.91|2174.51|7
1647881690000|2022-03-21 16:54:50|2174.91|2173.51|2174.91|2173.51|2174.91|2173.51|2174.91|2173.51|5
1647881700000|2022-03-21 16:55:00|2174.66|2173.26|2174.66|2173.26|2174.66|2173.26|2174.66|2173.26|1
1647881770000|2022-03-21 16:56:10|2174.79|2173.39|2174.79|2173.39|2174.79|2173.39|2174.79|2173.39|0
1647881840000|2022-03-21 16:57:20|2174.91|2173.51|2174.79|2173.39|2174.91|2173.51|2174.79|2173.39|0
1647881860000|2022-03-21 16:57:40|2174.66|2173.26|2174.66|2173.26|2174.66|2173.26|2174.66|2173.26|10
1647881900000|2022-03-21 16:58:20|2173.91|2172.51|2173.91|2172.51|2173.91|2172.51|2173.91|2172.51|13
1647881920000|2022-03-21 16:58:40|2173.54|2172.14|2173.54|2172.14|2173.54|2172.14|2173.54|2172.14|0
1647881950000|2022-03-21 16:59:10|2173.41|2172.01|2173.54|2172.14|2173.54|2172.14|2173.41|2172.01|0
1647881960000|2022-03-21 16:59:20|||||||||2
1647881970000|2022-03-21 16:59:30|2173.66|2172.26|2173.66|2172.26|2173.66|2172.26|2173.66|2172.26|0
1647881980000|2022-03-21 16:59:40|2173.79|2172.39|2173.54|2172.14|2173.79|2172.39|2173.54|2172.14|0
1647881990000|2022-03-21 16:59:50|2173.41|2172.01|2173.46|2171.96|2173.46|2172.01|2173.29|2171.89|2
1647882000000|2022-03-21 17:00:00|2173.47|2171.97|2172.89|2171.39|2173.47|2171.97|2172.88|2171.38|0
1647882010000|2022-03-21 17:00:10|2172.88|2171.38|2172.32|2170.82|2172.89|2171.39|2172.31|2170.81|0
1647882020000|2022-03-21 17:00:20|2172.33|2170.83|2172.3|2170.8|2172.33|2170.83|2172.3|2170.8|0
1647882030000|2022-03-21 17:00:30|2171.76|2170.26|2171.77|2170.27|2172.31|2170.81|2171.76|2170.26|0
1647882040000|2022-03-21 17:00:40|2172.31|2170.81|2171.78|2170.28|2172.32|2170.82|2171.77|2170.27|0
1647882050000|2022-03-21 17:00:50|2171.8|2170.3|2171.78|2170.28|2171.8|2170.3|2171.78|2170.28|0
1647882060000|2022-03-21 17:01:00|2171.79|2170.29|2172.89|2171.39|2172.9|2171.4|2171.79|2170.29|0
1647882070000|2022-03-21 17:01:10|2172.9|2171.4|2173.47|2171.97|2173.48|2171.98|2172.9|2171.4|0
1647882080000|2022-03-21 17:01:20|2173.48|2171.98|2172.92|2171.42|2173.49|2171.99|2172.91|2171.41|0
1647882090000|2022-03-21 17:01:30|2172.91|2171.41|2172.91|2171.41|2172.92|2171.42|2172.9|2171.4|0
1647882100000|2022-03-21 17:01:40|2172.9|2171.4|2172.88|2171.38|2173.46|2171.96|2172.88|2171.38|0
1647882110000|2022-03-21 17:01:50|2172.89|2171.39|2172.9|2171.4|2172.9|2171.4|2172.88|2171.38|0
1647882120000|2022-03-21 17:02:00|2172.89|2171.39|2173.46|2171.96|2173.46|2171.96|2172.89|2171.39|0
1647882130000|2022-03-21 17:02:10|2173.45|2171.95|2172.9|2171.4|2173.46|2171.96|2172.9|2171.4|0
1647882140000|2022-03-21 17:02:20|2172.89|2171.39|2172.9|2171.4|2172.91|2171.41|2172.89|2171.39|0
1647882150000|2022-03-21 17:02:30|2172.89|2171.39|2172.32|2170.82|2172.89|2171.39|2172.32|2170.82|0
1647882160000|2022-03-21 17:02:40|2172.33|2170.83|2172.35|2170.85|2172.36|2170.86|2172.33|2170.83|0
1647882170000|2022-03-21 17:02:50|2172.36|2170.86|2172.37|2170.87|2172.37|2170.87|2172.35|2170.85|0
1647882180000|2022-03-21 17:03:00|2172.38|2170.88|2171.8|2170.3|2172.39|2170.89|2171.79|2170.29|0
1647882190000|2022-03-21 17:03:10|2171.79|2170.29|2171.68|2170.18|2171.8|2170.3|2171.14|2169.64|0
1647882200000|2022-03-21 17:03:20|2171.69|2170.19|2171.14|2169.64|2171.69|2170.19|2171.13|2169.63|0
1647882210000|2022-03-21 17:03:30|2171.13|2169.63|2171.14|2169.64|2171.14|2169.64|2171.12|2169.62|0
1647882220000|2022-03-21 17:03:40|2171.68|2170.18|2171.56|2170.06|2171.69|2170.19|2171.3|2169.8|0
1647882230000|2022-03-21 17:03:50|2171.57|2170.07|2171.56|2170.06|2171.58|2170.08|2171.56|2170.06|0
1647882240000|2022-03-21 17:04:00|2171.55|2170.05|2171.57|2170.07|2171.58|2170.08|2171.55|2170.05|0
1647882250000|2022-03-21 17:04:10|2171.56|2170.06|2171.55|2170.05|2171.58|2170.08|2171.55|2170.05|0
1647882260000|2022-03-21 17:04:20|2171.53|2170.03|2170.42|2168.92|2171.53|2170.03|2170.42|2168.92|0
1647882270000|2022-03-21 17:04:30|2170.41|2168.91|2170.4|2168.9|2170.42|2168.92|2170.4|2168.9|0
1647882280000|2022-03-21 17:04:40|2170.41|2168.91|2169.86|2168.36|2170.41|2168.91|2169.86|2168.36|0
1647882290000|2022-03-21 17:04:50|2169.85|2168.35|2170.41|2168.91|2170.41|2168.91|2169.85|2168.35|0
1647882300000|2022-03-21 17:05:00|2170.4|2168.9|2170.41|2168.91|2170.42|2168.92|2169.86|2168.36|0
1647882310000|2022-03-21 17:05:10|2170.4|2168.9|2170.41|2168.91|2170.41|2168.91|2170.4|2168.9|0
1647882320000|2022-03-21 17:05:20|2170.4|2168.9|2170.42|2168.92|2170.42|2168.92|2170.39|2168.89|0
1647882330000|2022-03-21 17:05:30|2170.43|2168.93|2170.44|2168.94|2170.99|2169.49|2170.43|2168.93|0
1647882340000|2022-03-21 17:05:40|2170.45|2168.95|2171.83|2170.33|2171.83|2170.33|2170.44|2168.94|0
1647882350000|2022-03-21 17:05:50|2171.56|2170.06|2172.12|2170.62|2172.12|2170.62|2171.54|2170.04|0
1647882360000|2022-03-21 17:06:00|2172.11|2170.61|2172.15|2170.65|2172.15|2170.65|2172.11|2170.61|0
1647882370000|2022-03-21 17:06:10|2172.16|2170.66|2172.72|2171.22|2172.72|2171.22|2172.15|2170.65|0
1647882380000|2022-03-21 17:06:20|2172.71|2171.21|2172.71|2171.21|2172.72|2171.22|2172.69|2171.19|0
1647882390000|2022-03-21 17:06:30|2172.72|2171.22|2172.73|2171.23|2173.27|2171.77|2172.71|2171.21|0
1647882400000|2022-03-21 17:06:40|2172.72|2171.22|2172.73|2171.23|2173.28|2171.78|2172.72|2171.22|0
1647882410000|2022-03-21 17:06:50|2172.72|2171.22|2172.17|2170.67|2172.74|2171.24|2172.17|2170.67|0
1647882420000|2022-03-21 17:07:00|2172.18|2170.68|2171.65|2170.15|2172.18|2170.68|2171.63|2170.13|0
1647882430000|2022-03-21 17:07:10|2171.66|2170.16|2171.67|2170.17|2172.21|2170.71|2171.66|2170.16|0
1647882440000|2022-03-21 17:07:20|2171.66|2170.16|2171.67|2170.17|2172.21|2170.71|2171.66|2170.16|0
1647882450000|2022-03-21 17:07:30|2171.68|2170.18|2171.65|2170.15|2171.68|2170.18|2171.64|2170.14|0
1647882460000|2022-03-21 17:07:40|2171.66|2170.16|2171.67|2170.17|2171.68|2170.18|2171.66|2170.16|0
1647882470000|2022-03-21 17:07:50|2171.68|2170.18|2172.21|2170.71|2172.22|2170.72|2171.66|2170.16|0
1647882480000|2022-03-21 17:08:00|2172.23|2170.73|2172.76|2171.26|2172.79|2171.29|2172.23|2170.73|0
1647882490000|2022-03-21 17:08:10|2172.77|2171.27|2172.19|2170.69|2172.77|2171.27|2172.18|2170.68|0
1647882500000|2022-03-21 17:08:20|2172.18|2170.68|2172.77|2171.27|2172.77|2171.27|2172.18|2170.68|0
1647882510000|2022-03-21 17:08:30|2173.03|2171.53|2172.74|2171.24|2173.04|2171.54|2172.74|2171.24|0
1647882520000|2022-03-21 17:08:40|2172.75|2171.25|2172.21|2170.71|2172.75|2171.25|2172.2|2170.7|0
1647882530000|2022-03-21 17:08:50|2172.2|2170.7|2172.19|2170.69|2172.21|2170.71|2172.19|2170.69|0
1647882540000|2022-03-21 17:09:00|2172.2|2170.7|2171.65|2170.15|2172.2|2170.7|2171.64|2170.14|0
1647882550000|2022-03-21 17:09:10|2171.64|2170.14|2171.08|2169.58|2171.65|2170.15|2171.08|2169.58|0
1647882560000|2022-03-21 17:09:20|2171.09|2169.59|2170.55|2169.05|2171.09|2169.59|2170.54|2169.04|0
1647882570000|2022-03-21 17:09:30|2170.43|2168.93|2171|2169.5|2171.01|2169.51|2170.42|2168.92|0
1647882580000|2022-03-21 17:09:40|2171.01|2169.51|2171.01|2169.51|2171.01|2169.51|2170.99|2169.49|0
1647882590000|2022-03-21 17:09:50|2171|2169.5|2171.01|2169.51|2171.01|2169.51|2170.99|2169.49|0
1647882600000|2022-03-21 17:10:00|2171.02|2169.52|2170.44|2168.94|2171.56|2170.06|2170.43|2168.93|0
1647882610000|2022-03-21 17:10:10|2170.43|2168.93|2170.43|2168.93|2170.43|2168.93|2170.43|2168.93|0
1647882620000|2022-03-21 17:10:20|2170.44|2168.94|2170.43|2168.93|2170.44|2168.94|2170.42|2168.92|0
1647882630000|2022-03-21 17:10:30|2169.89|2168.39|2169.86|2168.36|2169.89|2168.39|2169.86|2168.36|0
1647882640000|2022-03-21 17:10:40|2169.85|2168.35|2169.84|2168.34|2169.86|2168.36|2169.84|2168.34|0
1647882650000|2022-03-21 17:10:50|2169.3|2167.8|2170.42|2168.92|2170.42|2168.92|2169.3|2167.8|0
1647882660000|2022-03-21 17:11:00|2170.41|2168.91|2169.85|2168.35|2170.41|2168.91|2169.84|2168.34|0
1647882670000|2022-03-21 17:11:10|2169.84|2168.34|2169.29|2167.79|2169.85|2168.35|2169.29|2167.79|0
1647882680000|2022-03-21 17:11:20|2169.3|2167.8|2168.75|2167.25|2169.3|2167.8|2168.74|2167.24|0
1647882690000|2022-03-21 17:11:30|2168.74|2167.24|2169.85|2168.35|2169.87|2168.37|2168.74|2167.24|0
1647882700000|2022-03-21 17:11:40|2169.86|2168.36|2169.29|2167.79|2170.4|2168.9|2169.28|2167.78|0
1647882710000|2022-03-21 17:11:50|2169.3|2167.8|2169.29|2167.79|2169.86|2168.36|2169.29|2167.79|0
1647882720000|2022-03-21 17:12:00|2169.3|2167.8|2169.28|2167.78|2169.84|2168.34|2169.28|2167.78|0
1647882730000|2022-03-21 17:12:10|2169.27|2167.77|2169.27|2167.77|2169.28|2167.78|2169.27|2167.77|0
1647882740000|2022-03-21 17:12:20|2169.29|2167.79|2168.74|2167.24|2169.3|2167.8|2168.74|2167.24|0
1647882750000|2022-03-21 17:12:30|2168.73|2167.23|2168.72|2167.22|2169.29|2167.79|2168.72|2167.22|0
1647882760000|2022-03-21 17:12:40|2168.73|2167.23|2168.72|2167.22|2169.28|2167.78|2168.71|2167.21|0
1647882770000|2022-03-21 17:12:50|2168.73|2167.23|2169.28|2167.78|2169.29|2167.79|2168.73|2167.23|0
1647882780000|2022-03-21 17:13:00|2169.29|2167.79|2169.29|2167.79|2169.31|2167.81|2168.73|2167.23|0
1647882790000|2022-03-21 17:13:10|2169.3|2167.8|2169.29|2167.79|2169.3|2167.8|2168.74|2167.24|0
1647882800000|2022-03-21 17:13:20|2169.3|2167.8|2169.32|2167.82|2169.32|2167.82|2169.29|2167.79|0
1647882810000|2022-03-21 17:13:30|2169.31|2167.81|2170.43|2168.93|2170.43|2168.93|2169.31|2167.81|0
1647882820000|2022-03-21 17:13:40|2170.42|2168.92|2170.46|2168.96|2171|2169.5|2170.42|2168.92|0
1647882830000|2022-03-21 17:13:50|2171|2169.5|2171|2169.5|2171.01|2169.51|2170.44|2168.94|0
1647882840000|2022-03-21 17:14:00|2170.99|2169.49|2170.41|2168.91|2170.99|2169.49|2170.4|2168.9|0
1647882850000|2022-03-21 17:14:10|2170.4|2168.9|2169.83|2168.33|2170.41|2168.91|2169.82|2168.32|0
1647882860000|2022-03-21 17:14:20|2169.84|2168.34|2170.39|2168.89|2170.39|2168.89|2169.83|2168.33|0
1647882870000|2022-03-21 17:14:30|2170.4|2168.9|2170.39|2168.89|2170.4|2168.9|2169.83|2168.33|0
1647882880000|2022-03-21 17:14:40|2170.38|2168.88|2169.82|2168.32|2170.38|2168.88|2169.82|2168.32|0
1647882890000|2022-03-21 17:14:50|2169.83|2168.33|2170.38|2168.88|2170.38|2168.88|2169.83|2168.33|0
1647882900000|2022-03-21 17:15:00|2170.37|2168.87|2169.83|2168.33|2170.39|2168.89|2169.82|2168.32|0
1647882910000|2022-03-21 17:15:10|2169.82|2168.32|2170.37|2168.87|2170.38|2168.88|2169.82|2168.32|0
1647882920000|2022-03-21 17:15:20|2170.36|2168.86|2170.35|2168.85|2170.38|2168.88|2170.35|2168.85|0
1647882930000|2022-03-21 17:15:30|2170.36|2168.86|2169.79|2168.29|2170.36|2168.86|2169.78|2168.28|0
1647882940000|2022-03-21 17:15:40|2169.8|2168.3|2169.79|2168.29|2169.8|2168.3|2169.79|2168.29|0
1647882950000|2022-03-21 17:15:50|2169.78|2168.28|2168.95|2167.45|2169.78|2168.28|2168.95|2167.45|0
1647882960000|2022-03-21 17:16:00|2168.96|2167.46|2168.69|2167.19|2168.96|2167.46|2168.67|2167.17|0
1647882970000|2022-03-21 17:16:10|2168.7|2167.2|2169.26|2167.76|2169.26|2167.76|2168.69|2167.19|0
1647882980000|2022-03-21 17:16:20|2169.27|2167.77|2169.82|2168.32|2170.39|2168.89|2169.27|2167.77|0
1647882990000|2022-03-21 17:16:30|2169.84|2168.34|2169.26|2167.76|2170.38|2168.88|2169.26|2167.76|0
1647883000000|2022-03-21 17:16:40|2169.25|2167.75|2169.24|2167.74|2169.26|2167.76|2169.24|2167.74|0
1647883010000|2022-03-21 17:16:50|2169.25|2167.75|2169.24|2167.74|2169.25|2167.75|2169.24|2167.74|0
1647883020000|2022-03-21 17:17:00|2169.26|2167.76|2168.7|2167.2|2169.26|2167.76|2168.69|2167.19|0
1647883030000|2022-03-21 17:17:10|2168.69|2167.19|2168.14|2166.64|2168.69|2167.19|2168.14|2166.64|0
1647883040000|2022-03-21 17:17:20|2168.13|2166.63|2168.13|2166.63|2168.14|2166.64|2168.13|2166.63|0
1647883050000|2022-03-21 17:17:30|2168.14|2166.64|2167.59|2166.09|2168.14|2166.64|2167.58|2166.08|0
1647883060000|2022-03-21 17:17:40|2167.58|2166.08|2167.55|2166.05|2167.58|2166.08|2167.55|2166.05|0
1647883070000|2022-03-21 17:17:50|2167.56|2166.06|2167.55|2166.05|2167.56|2166.06|2167.54|2166.04|0
1647883080000|2022-03-21 17:18:00|2167.56|2166.06|2167.55|2166.05|2167.56|2166.06|2167.55|2166.05|0
1647883090000|2022-03-21 17:18:10|2167.56|2166.06|2168.1|2166.6|2168.11|2166.61|2167.56|2166.06|0
1647883100000|2022-03-21 17:18:20|2168.09|2166.59|2167.53|2166.03|2168.1|2166.6|2167.52|2166.02|0
1647883110000|2022-03-21 17:18:30|2167.52|2166.02|2167.5|2166|2167.53|2166.03|2167.49|2165.99|0
1647883120000|2022-03-21 17:18:40|2167.49|2165.99|2167.5|2166|2167.51|2166.01|2167.49|2165.99|0
1647883130000|2022-03-21 17:18:50|2167.51|2166.01|2167.48|2165.98|2167.52|2166.02|2167.48|2165.98|0
1647883140000|2022-03-21 17:19:00|2167.49|2165.99|2167.5|2166|2167.52|2166.02|2167.48|2165.98|0
1647883150000|2022-03-21 17:19:10|2167.49|2165.99|2166.95|2165.45|2167.49|2165.99|2166.94|2165.44|0
1647883160000|2022-03-21 17:19:20|2166.96|2165.46|2166.96|2165.46|2166.96|2165.46|2166.95|2165.45|0
1647883170000|2022-03-21 17:19:30|2166.95|2165.45|2166.42|2164.92|2166.95|2165.45|2166.4|2164.9|0
1647883180000|2022-03-21 17:19:40|2166.41|2164.91|2165.85|2164.35|2166.41|2164.91|2165.84|2164.34|0
1647883190000|2022-03-21 17:19:50|2165.84|2164.34|2165.3|2163.8|2165.85|2164.35|2165.29|2163.79|0
1647883200000|2022-03-21 17:20:00|2165.31|2163.81|2165.6|2164.1|2165.89|2164.39|2165.3|2163.8|0
1647883210000|2022-03-21 17:20:10|2165.33|2163.83|2165.9|2164.4|2165.9|2164.4|2165.33|2163.83|0
1647883220000|2022-03-21 17:20:20|2165.89|2164.39|2165.89|2164.39|2165.9|2164.4|2165.61|2164.11|0
1647883230000|2022-03-21 17:20:30|2165.9|2164.4|2165.9|2164.4|2165.91|2164.41|2165.63|2164.13|0
1647883240000|2022-03-21 17:20:40|2165.89|2164.39|2165.35|2163.85|2165.89|2164.39|2165.34|2163.84|0
1647883250000|2022-03-21 17:20:50|2165.36|2163.86|2165.9|2164.4|2165.9|2164.4|2165.36|2163.86|0
1647883260000|2022-03-21 17:21:00|2165.89|2164.39|2165.88|2164.38|2165.9|2164.4|2165.88|2164.38|0
1647883270000|2022-03-21 17:21:10|2165.87|2164.37|2165.32|2163.82|2165.87|2164.37|2165.31|2163.81|0
1647883280000|2022-03-21 17:21:20|2165.86|2164.36|2165.87|2164.37|2165.87|2164.37|2165.85|2164.35|0
1647883290000|2022-03-21 17:21:30|2165.86|2164.36|2165.85|2164.35|2165.86|2164.36|2165.85|2164.35|0
1647883310000|2022-03-21 17:21:50|2165.84|2164.34|2164.76|2163.26|2165.84|2164.34|2164.75|2163.25|0
1647883320000|2022-03-21 17:22:00|2164.77|2163.27|2165.31|2163.81|2165.32|2163.82|2164.23|2162.73|0
1647883340000|2022-03-21 17:22:20|2164.77|2163.27|2164.77|2163.27|2164.77|2163.27|2164.76|2163.26|0
1647883360000|2022-03-21 17:22:40|2164.76|2163.26|2164.77|2163.27|2164.77|2163.27|2164.76|2163.26|0
1647883370000|2022-03-21 17:22:50|2164.95|2163.45|2164.95|2163.45|2164.95|2163.45|2164.94|2163.44|0
1647883380000|2022-03-21 17:23:00|2164.94|2163.44|2164.94|2163.44|2164.95|2163.45|2164.94|2163.44|0
1647883390000|2022-03-21 17:23:10|2164.95|2163.45|2166.12|2164.62|2166.12|2164.62|2164.95|2163.45|0
1647883400000|2022-03-21 17:23:20|2166.13|2164.63|2166.68|2165.18|2166.69|2165.19|2166.13|2164.63|0
1647883410000|2022-03-21 17:23:30|2166.69|2165.19|2167.79|2166.29|2167.8|2166.3|2166.68|2165.18|0
1647883420000|2022-03-21 17:23:40|2167.77|2166.27|2167.82|2166.32|2167.82|2166.32|2167.24|2165.74|0
1647883430000|2022-03-21 17:23:50|2167.83|2166.33|2166.76|2165.26|2167.83|2166.33|2166.76|2165.26|0
1647883440000|2022-03-21 17:24:00|2166.75|2165.25|2166.84|2165.34|2166.84|2165.34|2166.73|2165.23|0
1647883450000|2022-03-21 17:24:10|2166.85|2165.35|2167.41|2165.91|2167.41|2165.91|2166.84|2165.34|0
1647883460000|2022-03-21 17:24:20|2167.42|2165.92|2167.96|2166.46|2167.97|2166.47|2167.42|2165.92|0
1647883470000|2022-03-21 17:24:30|2167.94|2166.44|2167.95|2166.45|2167.97|2166.47|2167.4|2165.9|0
1647883480000|2022-03-21 17:24:40|2167.94|2166.44|2167.96|2166.46|2167.97|2166.47|2167.94|2166.44|0
1647883490000|2022-03-21 17:24:50|2167.95|2166.45|2167.41|2165.91|2167.95|2166.45|2167.41|2165.91|0
1647883500000|2022-03-21 17:25:00|2167.42|2165.92|2166.85|2165.35|2167.42|2165.92|2166.85|2165.35|0
1647883510000|2022-03-21 17:25:10|2166.86|2165.36|2166.86|2165.36|2166.87|2165.37|2166.86|2165.36|0
1647883520000|2022-03-21 17:25:20|2166.87|2165.37|2167.44|2165.94|2167.44|2165.94|2166.86|2165.36|0
1647883530000|2022-03-21 17:25:30|2167.43|2165.93|2168.04|2166.54|2168.53|2167.03|2167.43|2165.93|0
1647883540000|2022-03-21 17:25:40|2168.05|2166.55|2168.04|2166.54|2168.05|2166.55|2168.03|2166.53|0
1647883550000|2022-03-21 17:25:50|2168.05|2166.55|2168.6|2167.1|2168.61|2167.11|2168.04|2166.54|0
1647883560000|2022-03-21 17:26:00|2168.59|2167.09|2169.14|2167.64|2169.14|2167.64|2168.59|2167.09|0
1647883570000|2022-03-21 17:26:10|2169.15|2167.65|2169.69|2168.19|2169.7|2168.2|2169.15|2167.65|0
1647883580000|2022-03-21 17:26:20|2169.15|2167.65|2169.69|2168.19|2169.7|2168.2|2169.15|2167.65|0
1647883590000|2022-03-21 17:26:30|2169.68|2168.18|2169.68|2168.18|2169.69|2168.19|2169.68|2168.18|0
1647883600000|2022-03-21 17:26:40|2169.69|2168.19|2169.7|2168.2|2169.97|2168.47|2169.69|2168.19|0
1647883610000|2022-03-21 17:26:50|2169.71|2168.21|2170.27|2168.77|2170.27|2168.77|2169.71|2168.21|0
1647883620000|2022-03-21 17:27:00|2170.26|2168.76|2169.77|2168.27|2170.31|2168.81|2169.76|2168.26|0
1647883630000|2022-03-21 17:27:10|2169.76|2168.26|2169.77|2168.27|2169.77|2168.27|2169.76|2168.26|0
1647883640000|2022-03-21 17:27:20|2169.76|2168.26|2169.75|2168.25|2169.77|2168.27|2169.75|2168.25|0
1647883650000|2022-03-21 17:27:30|2169.74|2168.24|2168.63|2167.13|2169.74|2168.24|2168.63|2167.13|0
1647883660000|2022-03-21 17:27:40|2168.64|2167.14|2169.19|2167.69|2169.19|2167.69|2168.63|2167.13|0
1647883670000|2022-03-21 17:27:50|2168.65|2167.15|2168.66|2167.16|2168.66|2167.16|2168.65|2167.15|0
1647883680000|2022-03-21 17:28:00|2168.67|2167.17|2168.64|2167.14|2168.67|2167.17|2168.64|2167.14|0
1647883690000|2022-03-21 17:28:10|2168.65|2167.15|2168.63|2167.13|2168.65|2167.15|2168.63|2167.13|0
1647883700000|2022-03-21 17:28:20|2168.62|2167.12|2168.09|2166.59|2168.62|2167.12|2168.08|2166.58|0
1647883710000|2022-03-21 17:28:30|2168.11|2166.61|2168.09|2166.59|2168.11|2166.61|2168.09|2166.59|0
1647883720000|2022-03-21 17:28:40|2168.08|2166.58|2168.08|2166.58|2168.09|2166.59|2168.08|2166.58|0
1647883730000|2022-03-21 17:28:50|2168.09|2166.59|2168.09|2166.59|2168.09|2166.59|2168.09|2166.59|0
1647883740000|2022-03-21 17:29:00|2168.08|2166.58|2168.04|2166.54|2168.08|2166.58|2167.51|2166.01|0
1647883750000|2022-03-21 17:29:10|2168.05|2166.55|2168.05|2166.55|2168.05|2166.55|2168.04|2166.54|0
1647883760000|2022-03-21 17:29:20|2168.06|2166.56|2168.62|2167.12|2168.63|2167.13|2168.06|2166.56|0
1647883770000|2022-03-21 17:29:30|2168.63|2167.13|2169.14|2167.64|2169.17|2167.67|2168.63|2167.13|0
1647883780000|2022-03-21 17:29:40|2168.6|2167.1|2168.58|2167.08|2168.6|2167.1|2168.58|2167.08|0
1647883790000|2022-03-21 17:29:50|2168.59|2167.09|2168.59|2167.09|2168.6|2167.1|2168.59|2167.09|0
1647883800000|2022-03-21 17:30:00|2168.58|2167.08|2168.05|2166.55|2168.58|2167.08|2168.03|2166.53|0
1647883810000|2022-03-21 17:30:10|2168.04|2166.54|2168.03|2166.53|2168.05|2166.55|2168.03|2166.53|0
1647883820000|2022-03-21 17:30:20|2168.04|2166.54|2168.62|2167.12|2168.62|2167.12|2168.04|2166.54|0
1647883830000|2022-03-21 17:30:30|2168.63|2167.13|2169.17|2167.67|2169.18|2167.68|2168.63|2167.13|0
1647883840000|2022-03-21 17:30:40|2169.16|2167.66|2168.61|2167.11|2169.16|2167.66|2168.6|2167.1|0
1647883850000|2022-03-21 17:30:50|2168.62|2167.12|2168.64|2167.14|2168.64|2167.14|2168.6|2167.1|0
1647883860000|2022-03-21 17:31:00|2168.63|2167.13|2168.62|2167.12|2168.64|2167.14|2168.62|2167.12|0
1647883870000|2022-03-21 17:31:10|2168.08|2166.58|2168.08|2166.58|2168.08|2166.58|2168.07|2166.57|0
1647883880000|2022-03-21 17:31:20|2168.62|2167.12|2168.63|2167.13|2168.64|2167.14|2168.62|2167.12|0
1647883890000|2022-03-21 17:31:30|2168.64|2167.14|2168.63|2167.13|2168.66|2167.16|2168.63|2167.13|0
1647883900000|2022-03-21 17:31:40|2168.64|2167.14|2169.23|2167.73|2169.23|2167.73|2168.64|2167.14|0
1647883910000|2022-03-21 17:31:50|2169.24|2167.74|2169.23|2167.73|2169.77|2168.27|2169.22|2167.72|0
1647883920000|2022-03-21 17:32:00|2169.24|2167.74|2169.25|2167.75|2169.25|2167.75|2169.24|2167.74|0
1647883930000|2022-03-21 17:32:10|2169.24|2167.74|2169.24|2167.74|2169.25|2167.75|2169.23|2167.73|0
1647883940000|2022-03-21 17:32:20|2169.25|2167.75|2169.29|2167.79|2169.3|2167.8|2169.25|2167.75|0
1647883950000|2022-03-21 17:32:30|2169.3|2167.8|2169.83|2168.33|2169.84|2168.34|2169.29|2167.79|0
1647883960000|2022-03-21 17:32:40|2169.84|2168.34|2169.84|2168.34|2169.85|2168.35|2169.84|2168.34|0
1647883970000|2022-03-21 17:32:50|2169.83|2168.33|2169.26|2167.76|2169.83|2168.33|2169.26|2167.76|0
1647883980000|2022-03-21 17:33:00|2169.25|2167.75|2169.82|2168.32|2169.82|2168.32|2169.25|2167.75|0
1647883990000|2022-03-21 17:33:10|2169.81|2168.31|2169.81|2168.31|2169.82|2168.32|2169.8|2168.3|0
1647884000000|2022-03-21 17:33:20|2169.82|2168.32|2169.81|2168.31|2169.82|2168.32|2169.81|2168.31|0
1647884010000|2022-03-21 17:33:30|2169.8|2168.3|2169.25|2167.75|2169.81|2168.31|2169.25|2167.75|0
1647884020000|2022-03-21 17:33:40|2169.26|2167.76|2169.82|2168.32|2169.82|2168.32|2169.26|2167.76|0
1647884030000|2022-03-21 17:33:50|2169.83|2168.33|2169.3|2167.8|2169.84|2168.34|2169.29|2167.79|0
1647884040000|2022-03-21 17:34:00|2169.29|2167.79|2169.85|2168.35|2169.85|2168.35|2169.29|2167.79|0
1647884050000|2022-03-21 17:34:10|2169.86|2168.36|2169.87|2168.37|2169.87|2168.37|2169.85|2168.35|0
1647884060000|2022-03-21 17:34:20|2169.88|2168.38|2169.88|2168.38|2169.89|2168.39|2169.87|2168.37|0
1647884070000|2022-03-21 17:34:30|2169.89|2168.39|2169.87|2168.37|2169.89|2168.39|2169.32|2167.82|0
1647884080000|2022-03-21 17:34:40|2169.86|2168.36|2169.85|2168.35|2169.87|2168.37|2169.85|2168.35|0
1647884090000|2022-03-21 17:34:50|2169.86|2168.36|2169.86|2168.36|2169.87|2168.37|2169.85|2168.35|0
1647884100000|2022-03-21 17:35:00|2169.85|2168.35|2169.28|2167.78|2169.85|2168.35|2169.28|2167.78|0
1647884110000|2022-03-21 17:35:10|2169.27|2167.77|2169.27|2167.77|2169.28|2167.78|2169.25|2167.75|0
1647884120000|2022-03-21 17:35:20|2169.26|2167.76|2168.7|2167.2|2169.26|2167.76|2168.44|2166.94|0
1647884130000|2022-03-21 17:35:30|2168.71|2167.21|2168.74|2167.24|2168.74|2167.24|2168.71|2167.21|0
1647884140000|2022-03-21 17:35:40|2168.75|2167.25|2168.71|2167.21|2168.75|2167.25|2168.7|2167.2|0
1647884150000|2022-03-21 17:35:50|2168.7|2167.2|2168.71|2167.21|2168.71|2167.21|2168.7|2167.2|0
1647884160000|2022-03-21 17:36:00|2168.7|2167.2|2169.83|2168.33|2169.83|2168.33|2168.7|2167.2|0
1647884170000|2022-03-21 17:36:10|2169.84|2168.34|2169.83|2168.33|2169.84|2168.34|2169.83|2168.33|0
1647884180000|2022-03-21 17:36:20|2169.82|2168.32|2169.26|2167.76|2169.82|2168.32|2169.26|2167.76|0
1647884190000|2022-03-21 17:36:30|2169.27|2167.77|2169.28|2167.78|2169.28|2167.78|2169.26|2167.76|0
1647884200000|2022-03-21 17:36:40|2169.29|2167.79|2169.28|2167.78|2169.29|2167.79|2169.28|2167.78|0
1647884210000|2022-03-21 17:36:50|2169.27|2167.77|2169.28|2167.78|2169.28|2167.78|2169.26|2167.76|0
1647884220000|2022-03-21 17:37:00|2169.55|2168.05|2169.85|2168.35|2169.85|2168.35|2169.55|2168.05|0
1647884230000|2022-03-21 17:37:10|2169.86|2168.36|2169.9|2168.4|2170.14|2168.64|2169.85|2168.35|0
1647884240000|2022-03-21 17:37:20|2169.89|2168.39|2169.89|2168.39|2169.9|2168.4|2169.88|2168.38|0
1647884250000|2022-03-21 17:37:30|2169.9|2168.4|2169.88|2168.38|2169.9|2168.4|2169.88|2168.38|0
1647884260000|2022-03-21 17:37:40|2169.89|2168.39|2169.89|2168.39|2169.9|2168.4|2169.88|2168.38|0
1647884270000|2022-03-21 17:37:50|2169.9|2168.4|2169.91|2168.41|2169.91|2168.41|2169.9|2168.4|0
1647884280000|2022-03-21 17:38:00|2169.9|2168.4|2169.91|2168.41|2169.92|2168.42|2169.9|2168.4|0
1647884290000|2022-03-21 17:38:10|2169.92|2168.42|2171|2169.5|2171.01|2169.51|2169.92|2168.42|0
1647884300000|2022-03-21 17:38:20|2171.01|2169.51|2171.57|2170.07|2171.57|2170.07|2171.01|2169.51|0
1647884310000|2022-03-21 17:38:30|2171.59|2170.09|2172.15|2170.65|2172.16|2170.66|2171.59|2170.09|0
1647884320000|2022-03-21 17:38:40|2172.42|2170.92|2172.16|2170.66|2172.43|2170.93|2172.14|2170.64|0
1647884330000|2022-03-21 17:38:50|2172.17|2170.67|2172.17|2170.67|2172.71|2171.21|2172.15|2170.65|0
1647884340000|2022-03-21 17:39:00|2172.16|2170.66|2171.57|2170.07|2172.17|2170.67|2171.56|2170.06|0
1647884350000|2022-03-21 17:39:10|2171.56|2170.06|2170.99|2169.49|2171.57|2170.07|2170.99|2169.49|0
1647884360000|2022-03-21 17:39:20|2171|2169.5|2170.93|2169.43|2171|2169.5|2170.92|2169.42|0
1647884370000|2022-03-21 17:39:30|2170.94|2169.44|2171.51|2170.01|2171.78|2170.28|2170.94|2169.44|0
1647884380000|2022-03-21 17:39:40|2171.5|2170|2171.51|2170.01|2172.06|2170.56|2171.5|2170|0
1647884390000|2022-03-21 17:39:50|2171.24|2169.74|2170.95|2169.45|2171.24|2169.74|2170.95|2169.45|0
1647884400000|2022-03-21 17:40:00|2170.94|2169.44|2170.95|2169.45|2170.96|2169.46|2170.94|2169.44|0
1647884410000|2022-03-21 17:40:10|2170.94|2169.44|2170.93|2169.43|2170.95|2169.45|2170.93|2169.43|0
1647884420000|2022-03-21 17:40:20|2170.94|2169.44|2170.37|2168.87|2170.94|2169.44|2170.36|2168.86|0
1647884430000|2022-03-21 17:40:30|2170.36|2168.86|2169.81|2168.31|2170.37|2168.87|2169.81|2168.31|0
1647884440000|2022-03-21 17:40:40|2169.82|2168.32|2169.78|2168.28|2169.82|2168.32|2169.78|2168.28|0
1647884450000|2022-03-21 17:40:50|2169.77|2168.27|2169.23|2167.73|2169.77|2168.27|2168.68|2167.18|0
1647884460000|2022-03-21 17:41:00|2169.22|2167.72|2169.22|2167.72|2169.24|2167.74|2169.22|2167.72|0
1647884470000|2022-03-21 17:41:10|2169.23|2167.73|2169.24|2167.74|2169.24|2167.74|2169.22|2167.72|0
1647884480000|2022-03-21 17:41:20|2169.25|2167.75|2169.79|2168.29|2170.35|2168.85|2169.25|2167.75|0
1647884490000|2022-03-21 17:41:30|2169.78|2168.28|2170.35|2168.85|2170.35|2168.85|2169.78|2168.28|0
1647884500000|2022-03-21 17:41:40|2170.34|2168.84|2170.34|2168.84|2170.35|2168.85|2170.34|2168.84|0
1647884510000|2022-03-21 17:41:50|2170.33|2168.83|2170.34|2168.84|2170.35|2168.85|2170.33|2168.83|0
1647884520000|2022-03-21 17:42:00|2170.37|2168.87|2170.91|2169.41|2171.19|2169.69|2170.37|2168.87|0
1647884530000|2022-03-21 17:42:10|2170.9|2169.4|2170.34|2168.84|2170.9|2169.4|2170.33|2168.83|0
1647884540000|2022-03-21 17:42:20|2170.33|2168.83|2170.33|2168.83|2170.34|2168.84|2170.32|2168.82|0
1647884550000|2022-03-21 17:42:30|2170.32|2168.82|2170.89|2169.39|2170.9|2169.4|2170.32|2168.82|0
1647884560000|2022-03-21 17:42:40|2170.9|2169.4|2170.32|2168.82|2170.9|2169.4|2170.32|2168.82|0
1647884570000|2022-03-21 17:42:50|2170.33|2168.83|2170.34|2168.84|2170.34|2168.84|2170.33|2168.83|0
1647884580000|2022-03-21 17:43:00|2170.33|2168.83|2170.31|2168.81|2170.33|2168.83|2170.31|2168.81|0
1647884590000|2022-03-21 17:43:10|2170.32|2168.82|2169.78|2168.28|2170.32|2168.82|2169.76|2168.26|0
1647884600000|2022-03-21 17:43:20|2169.79|2168.29|2169.77|2168.27|2170.33|2168.83|2169.77|2168.27|0
1647884610000|2022-03-21 17:43:30|2170.31|2168.81|2169.75|2168.25|2170.31|2168.81|2169.74|2168.24|0
1647884620000|2022-03-21 17:43:40|2169.74|2168.24|2169.74|2168.24|2169.76|2168.26|2169.74|2168.24|0
1647884630000|2022-03-21 17:43:50|2169.73|2168.23|2170.01|2168.51|2170.01|2168.51|2169.73|2168.23|0
1647884640000|2022-03-21 17:44:00|2169.74|2168.24|2169.16|2167.66|2169.74|2168.24|2169.15|2167.65|0
1647884650000|2022-03-21 17:44:10|2169.15|2167.65|2169.13|2167.63|2169.16|2167.66|2169.13|2167.63|0
1647884660000|2022-03-21 17:44:20|2169.14|2167.64|2169.13|2167.63|2169.14|2167.64|2169.13|2167.63|0
1647884670000|2022-03-21 17:44:30|2169.12|2167.62|2169.13|2167.63|2169.13|2167.63|2169.11|2167.61|0
1647884680000|2022-03-21 17:44:40|2169.67|2168.17|2169.7|2168.2|2169.71|2168.21|2169.67|2168.17|0
1647884690000|2022-03-21 17:44:50|2169.71|2168.21|2170.27|2168.77|2170.27|2168.77|2169.7|2168.2|0
1647884700000|2022-03-21 17:45:00|2170.28|2168.78|2170.28|2168.78|2170.56|2169.06|2170.25|2168.75|0
1647884710000|2022-03-21 17:45:10|2170.27|2168.77|2170.26|2168.76|2170.28|2168.78|2170.25|2168.75|0
1647884720000|2022-03-21 17:45:20|2170.27|2168.77|2170.27|2168.77|2170.82|2169.32|2170.26|2168.76|0
1647884730000|2022-03-21 17:45:30|2170.26|2168.76|2169.68|2168.18|2170.27|2168.77|2169.68|2168.18|0
1647884740000|2022-03-21 17:45:40|2169.67|2168.17|2169.69|2168.19|2169.7|2168.2|2169.67|2168.17|0
1647884750000|2022-03-21 17:45:50|2169.68|2168.18|2170.24|2168.74|2170.24|2168.74|2169.68|2168.18|0
1647884760000|2022-03-21 17:46:00|2169.7|2168.2|2169.71|2168.21|2170.25|2168.75|2169.69|2168.19|0
1647884770000|2022-03-21 17:46:10|2169.98|2168.48|2170.27|2168.77|2170.56|2169.06|2169.98|2168.48|0
1647884780000|2022-03-21 17:46:20|2170.26|2168.76|2170.26|2168.76|2170.26|2168.76|2169.7|2168.2|0
1647884790000|2022-03-21 17:46:30|2170.27|2168.77|2170.27|2168.77|2170.28|2168.78|2170.27|2168.77|0
1647884800000|2022-03-21 17:46:40|2170.28|2168.78|2170.27|2168.77|2170.28|2168.78|2170.27|2168.77|0
1647884810000|2022-03-21 17:46:50|2170.54|2169.04|2170.83|2169.33|2170.83|2169.33|2170.54|2169.04|0
1647884820000|2022-03-21 17:47:00|2170.84|2169.34|2170.86|2169.36|2171.41|2169.91|2170.84|2169.34|0
1647884830000|2022-03-21 17:47:10|2170.87|2169.37|2171.43|2169.93|2171.43|2169.93|2170.85|2169.35|0
1647884840000|2022-03-21 17:47:20|2171.42|2169.92|2171.43|2169.93|2171.43|2169.93|2171.42|2169.92|0
1647884850000|2022-03-21 17:47:30|2171.42|2169.92|2170.91|2169.41|2171.46|2169.96|2170.9|2169.4|0
1647884860000|2022-03-21 17:47:40|2170.9|2169.4|2170.9|2169.4|2170.92|2169.42|2170.9|2169.4|0
1647884870000|2022-03-21 17:47:50|2170.89|2169.39|2170.86|2169.36|2170.9|2169.4|2170.31|2168.81|0
1647884880000|2022-03-21 17:48:00|2170.85|2169.35|2170.85|2169.35|2170.86|2169.36|2170.3|2168.8|0
1647884890000|2022-03-21 17:48:10|2170.86|2169.36|2170.85|2169.35|2170.86|2169.36|2170.85|2169.35|0
1647884900000|2022-03-21 17:48:20|2170.84|2169.34|2170.86|2169.36|2170.87|2169.37|2170.84|2169.34|0
1647884910000|2022-03-21 17:48:30|2170.87|2169.37|2170.87|2169.37|2170.88|2169.38|2170.87|2169.37|0
1647884920000|2022-03-21 17:48:40|2170.88|2169.38|2170.88|2169.38|2171.43|2169.93|2170.88|2169.38|0
1647884930000|2022-03-21 17:48:50|2170.89|2169.39|2171.44|2169.94|2171.44|2169.94|2170.88|2169.38|0
1647884940000|2022-03-21 17:49:00|2171.46|2169.96|2171.44|2169.94|2171.46|2169.96|2171.43|2169.93|0
1647884950000|2022-03-21 17:49:10|2171.45|2169.95|2171.44|2169.94|2171.45|2169.95|2171.44|2169.94|0
1647884960000|2022-03-21 17:49:20|2171.43|2169.93|2171.44|2169.94|2171.44|2169.94|2171.43|2169.93|0
1647884970000|2022-03-21 17:49:30|2171.45|2169.95|2171.45|2169.95|2171.46|2169.96|2171.44|2169.94|0
1647884980000|2022-03-21 17:49:40|2171.44|2169.94|2170.89|2169.39|2171.44|2169.94|2170.88|2169.38|0
1647884990000|2022-03-21 17:49:50|2170.88|2169.38|2170.89|2169.39|2171.44|2169.94|2170.88|2169.38|0
1647885000000|2022-03-21 17:50:00|2170.9|2169.4|2171.47|2169.97|2171.47|2169.97|2170.9|2169.4|0
1647885010000|2022-03-21 17:50:10|2171.48|2169.98|2171.47|2169.97|2171.74|2170.24|2171.46|2169.96|0
1647885020000|2022-03-21 17:50:20|2171.46|2169.96|2171.45|2169.95|2171.47|2169.97|2171.45|2169.95|0
1647885030000|2022-03-21 17:50:30|2171.46|2169.96|2171.45|2169.95|2171.46|2169.96|2171.44|2169.94|0
1647885040000|2022-03-21 17:50:40|2171.46|2169.96|2170.88|2169.38|2171.46|2169.96|2170.88|2169.38|0
1647885050000|2022-03-21 17:50:50|2170.87|2169.37|2170.88|2169.38|2170.89|2169.39|2170.87|2169.37|0
1647885060000|2022-03-21 17:51:00|2170.87|2169.37|2171.44|2169.94|2171.44|2169.94|2170.87|2169.37|0
1647885070000|2022-03-21 17:51:10|2171.43|2169.93|2171.44|2169.94|2171.44|2169.94|2170.89|2169.39|0
1647885080000|2022-03-21 17:51:20|2171.43|2169.93|2170.87|2169.37|2171.43|2169.93|2170.86|2169.36|0
1647885090000|2022-03-21 17:51:30|2170.86|2169.36|2170.33|2168.83|2170.88|2169.38|2170.33|2168.83|0
1647885100000|2022-03-21 17:51:40|2170.34|2168.84|2170.87|2169.37|2170.88|2169.38|2170.33|2168.83|0
1647885110000|2022-03-21 17:51:50|2170.88|2169.38|2170.88|2169.38|2170.88|2169.38|2170.6|2169.1|0
1647885120000|2022-03-21 17:52:00|2170.87|2169.37|2170.31|2168.81|2170.88|2169.38|2170.31|2168.81|0
1647885130000|2022-03-21 17:52:10|2170.32|2168.82|2170.31|2168.81|2170.33|2168.83|2170.31|2168.81|0
1647885140000|2022-03-21 17:52:20|2170.32|2168.82|2170.86|2169.36|2170.87|2169.37|2170.31|2168.81|0
1647885150000|2022-03-21 17:52:30|2170.87|2169.37|2170.31|2168.81|2170.87|2169.37|2170.3|2168.8|0
1647885160000|2022-03-21 17:52:40|2170.32|2168.82|2170.31|2168.81|2170.32|2168.82|2170.31|2168.81|0
1647885170000|2022-03-21 17:52:50|2170.32|2168.82|2170.33|2168.83|2170.34|2168.84|2170.31|2168.81|0
1647885180000|2022-03-21 17:53:00|2170.35|2168.85|2170.89|2169.39|2170.91|2169.41|2170.35|2168.85|0
1647885190000|2022-03-21 17:53:10|2170.88|2169.38|2170.89|2169.39|2170.89|2169.39|2170.88|2169.38|0
1647885200000|2022-03-21 17:53:20|2170.9|2169.4|2170.91|2169.41|2171.47|2169.97|2170.9|2169.4|0
1647885210000|2022-03-21 17:53:30|2170.92|2169.42|2171.19|2169.69|2171.2|2169.7|2170.92|2169.42|0
1647885220000|2022-03-21 17:53:40|2171.2|2169.7|2171.5|2170|2171.5|2170|2171.2|2169.7|0
1647885230000|2022-03-21 17:53:50|2171.51|2170.01|2171.51|2170.01|2171.51|2170.01|2171.49|2169.99|0
1647885240000|2022-03-21 17:54:00|2171.5|2170|2170.93|2169.43|2171.5|2170|2170.92|2169.42|0
1647885250000|2022-03-21 17:54:10|2170.94|2169.44|2170.64|2169.14|2170.94|2169.44|2170.36|2168.86|0
1647885260000|2022-03-21 17:54:20|2170.63|2169.13|2169.82|2168.32|2170.64|2169.14|2169.81|2168.31|0
1647885270000|2022-03-21 17:54:30|2169.83|2168.33|2170.36|2168.86|2170.38|2168.88|2169.82|2168.32|0
1647885280000|2022-03-21 17:54:40|2170.37|2168.87|2169.82|2168.32|2170.37|2168.87|2169.82|2168.32|0
1647885290000|2022-03-21 17:54:50|2169.83|2168.33|2170.38|2168.88|2170.39|2168.89|2169.83|2168.33|0
1647885300000|2022-03-21 17:55:00|2170.39|2168.89|2169.81|2168.31|2170.39|2168.89|2169.81|2168.31|0
1647885310000|2022-03-21 17:55:10|2169.8|2168.3|2169.81|2168.31|2170.09|2168.59|2169.8|2168.3|0
1647885320000|2022-03-21 17:55:20|2169.79|2168.29|2169.79|2168.29|2169.8|2168.3|2169.79|2168.29|0
1647885330000|2022-03-21 17:55:30|2169.78|2168.28|2169.22|2167.72|2169.79|2168.29|2169.22|2167.72|0
1647885340000|2022-03-21 17:55:40|2169.23|2167.73|2169.77|2168.27|2169.77|2168.27|2169.22|2167.72|0
1647885350000|2022-03-21 17:55:50|2169.76|2168.26|2169.79|2168.29|2169.79|2168.29|2169.76|2168.26|0
1647885360000|2022-03-21 17:56:00|2169.8|2168.3|2170.35|2168.85|2170.35|2168.85|2169.79|2168.29|0
1647885370000|2022-03-21 17:56:10|2170.34|2168.84|2170.89|2169.39|2170.89|2169.39|2169.79|2168.29|0
1647885380000|2022-03-21 17:56:20|2170.88|2169.38|2170.35|2168.85|2170.89|2169.39|2170.34|2168.84|0
1647885390000|2022-03-21 17:56:30|2170.34|2168.84|2170.9|2169.4|2170.9|2169.4|2170.34|2168.84|0
1647885400000|2022-03-21 17:56:40|2170.89|2169.39|2171.48|2169.98|2171.48|2169.98|2170.89|2169.39|0
1647885410000|2022-03-21 17:56:50|2171.47|2169.97|2171.47|2169.97|2171.48|2169.98|2171.19|2169.69|0
1647885420000|2022-03-21 17:57:00|2171.48|2169.98|2171.47|2169.97|2171.48|2169.98|2171.19|2169.69|0
1647885430000|2022-03-21 17:57:10|2171.48|2169.98|2171.48|2169.98|2171.49|2169.99|2171.47|2169.97|0
1647885440000|2022-03-21 17:57:20|2171.49|2169.99|2171.51|2170.01|2171.51|2170.01|2171.49|2169.99|0
1647885450000|2022-03-21 17:57:30|2171.5|2170|2171.51|2170.01|2171.51|2170.01|2171.49|2169.99|0
1647885460000|2022-03-21 17:57:40|2171.49|2169.99|2171.49|2169.99|2171.49|2169.99|2170.94|2169.44|0
1647885470000|2022-03-21 17:57:50|2171.5|2170|2171.49|2169.99|2171.5|2170|2171.48|2169.98|0
1647885480000|2022-03-21 17:58:00|2171.48|2169.98|2170.94|2169.44|2171.51|2170.01|2170.94|2169.44|0
1647885490000|2022-03-21 17:58:10|2171.21|2169.71|2170.66|2169.16|2171.49|2169.99|2170.66|2169.16|0
1647885500000|2022-03-21 17:58:20|2170.39|2168.89|2170.94|2169.44|2170.94|2169.44|2170.39|2168.89|0
1647885510000|2022-03-21 17:58:30|2170.93|2169.43|2171.51|2170.01|2171.51|2170.01|2170.93|2169.43|0
1647885520000|2022-03-21 17:58:40|2171.52|2170.02|2171.52|2170.02|2171.52|2170.02|2171.51|2170.01|0
1647885530000|2022-03-21 17:58:50|2171.53|2170.03|2171.52|2170.02|2171.53|2170.03|2171.51|2170.01|0
1647885540000|2022-03-21 17:59:00|2171.51|2170.01|2171.5|2170|2171.52|2170.02|2171.5|2170|0
1647885550000|2022-03-21 17:59:10|2171.51|2170.01|2171.5|2170|2171.52|2170.02|2171.49|2169.99|0
1647885560000|2022-03-21 17:59:20|2171.23|2169.73|2170.96|2169.46|2171.5|2170|2170.95|2169.45|0
1647885570000|2022-03-21 17:59:30|2170.95|2169.45|2171.51|2170.01|2171.52|2170.02|2170.95|2169.45|0
1647885580000|2022-03-21 17:59:40|2171.52|2170.02|2171.52|2170.02|2171.53|2170.03|2171.52|2170.02|0
1647885590000|2022-03-21 17:59:50|2171.51|2170.01|2171.53|2170.03|2171.53|2170.03|2171.51|2170.01|0
1647885600000|2022-03-21 18:00:00|2171.52|2170.02|2171.53|2170.03|2171.53|2170.03|2171.51|2170.01|0
1647885610000|2022-03-21 18:00:10|2171.55|2170.05|2172.12|2170.62|2172.13|2170.63|2171.55|2170.05|0
1647885620000|2022-03-21 18:00:20|2172.11|2170.61|2172.09|2170.59|2172.11|2170.61|2171.55|2170.05|0
1647885630000|2022-03-21 18:00:30|2172.08|2170.58|2171.56|2170.06|2172.11|2170.61|2171.56|2170.06|0
1647885640000|2022-03-21 18:00:40|2171.55|2170.05|2170.97|2169.47|2171.56|2170.06|2170.97|2169.47|0
1647885650000|2022-03-21 18:00:50|2170.43|2168.93|2170.4|2168.9|2170.97|2169.47|2170.39|2168.89|0
1647885660000|2022-03-21 18:01:00|2170.39|2168.89|2170.36|2168.86|2170.39|2168.89|2169.83|2168.33|0
1647885670000|2022-03-21 18:01:10|2170.37|2168.87|2169.8|2168.3|2170.37|2168.87|2169.8|2168.3|0
1647885680000|2022-03-21 18:01:20|2169.81|2168.31|2169.79|2168.29|2170.08|2168.58|2169.78|2168.28|0
1647885690000|2022-03-21 18:01:30|2169.78|2168.28|2169.8|2168.3|2169.8|2168.3|2169.78|2168.28|0
1647885700000|2022-03-21 18:01:40|2169.81|2168.31|2170.91|2169.41|2170.92|2169.42|2169.81|2168.31|0
1647885710000|2022-03-21 18:01:50|2170.92|2169.42|2170.9|2169.4|2170.92|2169.42|2170.89|2169.39|0
1647885720000|2022-03-21 18:02:00|2170.92|2169.42|2170.9|2169.4|2170.92|2169.42|2170.9|2169.4|0
1647885730000|2022-03-21 18:02:10|2170.89|2169.39|2170.91|2169.41|2170.92|2169.42|2170.35|2168.85|0
1647885740000|2022-03-21 18:02:20|2170.92|2169.42|2170.9|2169.4|2170.92|2169.42|2170.9|2169.4|0
1647885750000|2022-03-21 18:02:30|2170.89|2169.39|2170.91|2169.41|2170.91|2169.41|2170.89|2169.39|0
1647885760000|2022-03-21 18:02:40|2170.9|2169.4|2170.9|2169.4|2170.9|2169.4|2170.89|2169.39|0
1647885770000|2022-03-21 18:02:50|2170.89|2169.39|2170.9|2169.4|2170.9|2169.4|2170.89|2169.39|0
1647885780000|2022-03-21 18:03:00|2170.91|2169.41|2171.48|2169.98|2171.48|2169.98|2170.91|2169.41|0
1647885800000|2022-03-21 18:03:20|2171.47|2169.97|2170.09|2168.59|2171.47|2169.97|2169.82|2168.32|0
1647885810000|2022-03-21 18:03:30|2170.36|2168.86|2169.8|2168.3|2170.36|2168.86|2169.8|2168.3|0
1647885820000|2022-03-21 18:03:40|2170.07|2168.57|2170.09|2168.59|2170.36|2168.86|2169.8|2168.3|0
1647885830000|2022-03-21 18:03:50|2170.36|2168.86|2170.92|2169.42|2170.93|2169.43|2170.36|2168.86|0
1647885840000|2022-03-21 18:04:00|2170.93|2169.43|2170.94|2169.44|2170.95|2169.45|2170.93|2169.43|0
1647885850000|2022-03-21 18:04:10|2170.93|2169.43|2171.49|2169.99|2171.49|2169.99|2170.93|2169.43|0
1647885860000|2022-03-21 18:04:20|2171.48|2169.98|2170.92|2169.42|2171.48|2169.98|2170.92|2169.42|0
1647885870000|2022-03-21 18:04:30|2170.93|2169.43|2170.94|2169.44|2170.94|2169.44|2170.92|2169.42|0
1647885880000|2022-03-21 18:04:40|2170.95|2169.45|2170.92|2169.42|2170.95|2169.45|2170.92|2169.42|0
1647885890000|2022-03-21 18:04:50|2170.91|2169.41|2170.92|2169.42|2170.93|2169.43|2170.91|2169.41|0
1647885900000|2022-03-21 18:05:00|2170.9|2169.4|2170.34|2168.84|2170.91|2169.41|2169.77|2168.27|0
1647885910000|2022-03-21 18:05:10|2170.33|2168.83|2170.32|2168.82|2170.34|2168.84|2169.77|2168.27|0
1647885920000|2022-03-21 18:05:20|2170.31|2168.81|2169.76|2168.26|2170.32|2168.82|2169.75|2168.25|0
1647885930000|2022-03-21 18:05:30|2169.75|2168.25|2169.21|2167.71|2169.76|2168.26|2169.21|2167.71|0
1647885940000|2022-03-21 18:05:40|2169.22|2167.72|2169.76|2168.26|2169.77|2168.27|2169.22|2167.72|0
1647885950000|2022-03-21 18:05:50|2169.77|2168.27|2169.78|2168.28|2170.33|2168.83|2169.76|2168.26|0
1647885960000|2022-03-21 18:06:00|2169.77|2168.27|2169.8|2168.3|2169.8|2168.3|2169.77|2168.27|0
1647885970000|2022-03-21 18:06:10|2169.82|2168.32|2169.83|2168.33|2169.83|2168.33|2169.81|2168.31|0
1647885980000|2022-03-21 18:06:20|2169.82|2168.32|2169.8|2168.3|2169.83|2168.33|2169.79|2168.29|0
1647885990000|2022-03-21 18:06:30|2169.79|2168.29|2169.82|2168.32|2169.83|2168.33|2169.79|2168.29|0
1647886000000|2022-03-21 18:06:40|2169.83|2168.33|2169.8|2168.3|2169.83|2168.33|2169.8|2168.3|0
1647886010000|2022-03-21 18:06:50|2169.81|2168.31|2169.82|2168.32|2169.83|2168.33|2169.81|2168.31|0
1647886020000|2022-03-21 18:07:00|2169.83|2168.33|2169.85|2168.35|2169.85|2168.35|2169.82|2168.32|0
1647886030000|2022-03-21 18:07:10|2169.84|2168.34|2169.86|2168.36|2169.86|2168.36|2169.84|2168.34|0
1647886040000|2022-03-21 18:07:20|2170.4|2168.9|2170.96|2169.46|2170.96|2169.46|2170.39|2168.89|0
1647886050000|2022-03-21 18:07:30|2170.95|2169.45|2170.94|2169.44|2170.95|2169.45|2170.93|2169.43|0
1647886060000|2022-03-21 18:07:40|2170.93|2169.43|2170.4|2168.9|2170.93|2169.43|2169.85|2168.35|0
1647886070000|2022-03-21 18:07:50|2170.36|2168.86|2169.81|2168.31|2170.36|2168.86|2169.81|2168.31|0
1647886080000|2022-03-21 18:08:00|2169.82|2168.32|2170.38|2168.88|2170.39|2168.89|2169.82|2168.32|0
1647886090000|2022-03-21 18:08:10|2170.39|2168.89|2170.39|2168.89|2170.39|2168.89|2170.38|2168.88|0
1647886100000|2022-03-21 18:08:20|2170.38|2168.88|2169.82|2168.32|2170.38|2168.88|2169.82|2168.32|0
1647886110000|2022-03-21 18:08:30|2169.83|2168.33|2169.85|2168.35|2169.85|2168.35|2169.83|2168.33|0
1647886120000|2022-03-21 18:08:40|2169.84|2168.34|2169.83|2168.33|2169.85|2168.35|2169.83|2168.33|0
1647886130000|2022-03-21 18:08:50|2169.84|2168.34|2169.85|2168.35|2169.85|2168.35|2169.29|2167.79|0
1647886140000|2022-03-21 18:09:00|2169.87|2168.37|2170.98|2169.48|2170.98|2169.48|2169.87|2168.37|0
1647886150000|2022-03-21 18:09:10|2171.25|2169.75|2171.53|2170.03|2171.54|2170.04|2171.25|2169.75|0
1647886160000|2022-03-21 18:09:20|2171.52|2170.02|2171.52|2170.02|2171.53|2170.03|2170.97|2169.47|0
1647886170000|2022-03-21 18:09:30|2171.51|2170.01|2171.68|2170.18|2171.68|2170.18|2171.23|2169.73|0
1647886180000|2022-03-21 18:09:40|2171.69|2170.19|2171.69|2170.19|2171.69|2170.19|2171.68|2170.18|0
1647886190000|2022-03-21 18:09:50|2171.7|2170.2|2171.69|2170.19|2171.7|2170.2|2171.69|2170.19|0
1647886200000|2022-03-21 18:10:00|2171.68|2170.18|2171.12|2169.62|2171.68|2170.18|2171.11|2169.61|0
1647886210000|2022-03-21 18:10:10|2171.13|2169.63|2170.54|2169.04|2171.13|2169.63|2170.54|2169.04|0
1647886220000|2022-03-21 18:10:20|2170.55|2169.05|2170.57|2169.07|2170.85|2169.35|2170.55|2169.05|0
1647886230000|2022-03-21 18:10:30|2170.58|2169.08|2169.99|2168.49|2170.58|2169.08|2169.99|2168.49|0
1647886240000|2022-03-21 18:10:40|2170|2168.5|2170.55|2169.05|2170.56|2169.06|2170|2168.5|0
1647886250000|2022-03-21 18:10:50|2170.54|2169.04|2170.54|2169.04|2170.54|2169.04|2169.99|2168.49|0
1647886260000|2022-03-21 18:11:00|2170.53|2169.03|2170.54|2169.04|2170.54|2169.04|2170.53|2169.03|0
1647886270000|2022-03-21 18:11:10|2170.55|2169.05|2170.57|2169.07|2170.58|2169.08|2170.55|2169.05|0
1647886280000|2022-03-21 18:11:20|2170.58|2169.08|2171.12|2169.62|2171.12|2169.62|2170.57|2169.07|0
1647886290000|2022-03-21 18:11:30|2171.13|2169.63|2171.13|2169.63|2171.13|2169.63|2171.12|2169.62|0
1647886300000|2022-03-21 18:11:40|2171.14|2169.64|2171.1|2169.6|2171.68|2170.18|2170.83|2169.33|0
1647886310000|2022-03-21 18:11:50|2171.11|2169.61|2171.1|2169.6|2171.11|2169.61|2171.1|2169.6|0
1647886320000|2022-03-21 18:12:00|2171.09|2169.59|2171.11|2169.61|2171.12|2169.62|2171.09|2169.59|0
1647886330000|2022-03-21 18:12:10|2171.12|2169.62|2171.11|2169.61|2171.12|2169.62|2171.11|2169.61|0
1647886340000|2022-03-21 18:12:20|2171.12|2169.62|2170.58|2169.08|2171.4|2169.9|2170.58|2169.08|0
1647886350000|2022-03-21 18:12:30|2170.59|2169.09|2170.56|2169.06|2170.59|2169.09|2170.3|2168.8|0
1647886360000|2022-03-21 18:12:40|2170.57|2169.07|2170.57|2169.07|2170.57|2169.07|2170.56|2169.06|0
1647886370000|2022-03-21 18:12:50|2170.56|2169.06|2171.11|2169.61|2171.12|2169.62|2170.56|2169.06|0
1647886380000|2022-03-21 18:13:00|2171.12|2169.62|2171.13|2169.63|2171.13|2169.63|2171.11|2169.61|0
1647886390000|2022-03-21 18:13:10|2171.12|2169.62|2171.12|2169.62|2171.13|2169.63|2171.12|2169.62|0
1647886400000|2022-03-21 18:13:20|2171.13|2169.63|2171.13|2169.63|2171.14|2169.64|2171.12|2169.62|0
1647886410000|2022-03-21 18:13:30|2171.12|2169.62|2171.68|2170.18|2171.68|2170.18|2171.12|2169.62|0
1647886420000|2022-03-21 18:13:40|2171.67|2170.17|2171.12|2169.62|2171.68|2170.18|2171.12|2169.62|0
1647886430000|2022-03-21 18:13:50|2171.13|2169.63|2170.56|2169.06|2171.13|2169.63|2170.56|2169.06|0
1647886440000|2022-03-21 18:14:00|2170.55|2169.05|2170.55|2169.05|2170.56|2169.06|2170.54|2169.04|0
1647886450000|2022-03-21 18:14:10|2170.54|2169.04|2170.54|2169.04|2170.56|2169.06|2170.54|2169.04|0
1647886470000|2022-03-21 18:14:30|2170.53|2169.03|2169.98|2168.48|2170.54|2169.04|2169.98|2168.48|0
1647886480000|2022-03-21 18:14:40|2169.99|2168.49|2169.98|2168.48|2169.99|2168.49|2169.98|2168.48|0
1647886490000|2022-03-21 18:14:50|2169.97|2168.47|2169.97|2168.47|2169.97|2168.47|2169.94|2168.44|0
1647886500000|2022-03-21 18:15:00|2169.96|2168.46|2170.54|2169.04|2170.54|2169.04|2169.95|2168.45|0
1647886510000|2022-03-21 18:15:10|2170.53|2169.03|2170.54|2169.04|2170.55|2169.05|2170.53|2169.03|0
1647886520000|2022-03-21 18:15:20|2170.52|2169.02|2170.52|2169.02|2170.53|2169.03|2170.52|2169.02|0
1647886530000|2022-03-21 18:15:30|2170.53|2169.03|2170.53|2169.03|2170.53|2169.03|2170.52|2169.02|0
1647886540000|2022-03-21 18:15:40|2170.54|2169.04|2170.51|2169.01|2170.54|2169.04|2170.51|2169.01|0
1647886550000|2022-03-21 18:15:50|2170.52|2169.02|2170.5|2169|2170.52|2169.02|2170.5|2169|0
1647886560000|2022-03-21 18:16:00|2170.48|2168.98|2170.47|2168.97|2170.49|2168.99|2170.47|2168.97|0
1647886570000|2022-03-21 18:16:10|2170.48|2168.98|2170.49|2168.99|2170.49|2168.99|2169.93|2168.43|0
1647886580000|2022-03-21 18:16:20|2170.5|2169|2171.06|2169.56|2171.07|2169.57|2170.49|2168.99|0
1647886590000|2022-03-21 18:16:30|2171.07|2169.57|2171.07|2169.57|2171.07|2169.57|2171.06|2169.56|0
1647886600000|2022-03-21 18:16:40|2171.06|2169.56|2171.04|2169.54|2171.06|2169.56|2171.04|2169.54|0
1647886610000|2022-03-21 18:16:50|2170.5|2169|2170.5|2169|2170.5|2169|2170.49|2168.99|0
1647886620000|2022-03-21 18:17:00|2170.49|2168.99|2171.06|2169.56|2171.06|2169.56|2170.49|2168.99|0
1647886630000|2022-03-21 18:17:10|2171.05|2169.55|2169.94|2168.44|2171.07|2169.57|2169.94|2168.44|0
1647886640000|2022-03-21 18:17:20|2169.95|2168.45|2169.94|2168.44|2169.95|2168.45|2169.93|2168.43|0
1647886650000|2022-03-21 18:17:30|2169.93|2168.43|2169.94|2168.44|2169.95|2168.45|2169.93|2168.43|0
1647886660000|2022-03-21 18:17:40|2169.95|2168.45|2169.93|2168.43|2169.95|2168.45|2169.93|2168.43|0
1647886670000|2022-03-21 18:17:50|2169.94|2168.44|2170.48|2168.98|2170.49|2168.99|2169.94|2168.44|0
1647886680000|2022-03-21 18:18:00|2170.47|2168.97|2169.93|2168.43|2170.48|2168.98|2169.93|2168.43|0
1647886690000|2022-03-21 18:18:10|2170.2|2168.7|2170.48|2168.98|2170.48|2168.98|2169.93|2168.43|0
1647886700000|2022-03-21 18:18:20|2170.49|2168.99|2170.19|2168.69|2170.49|2168.99|2169.92|2168.42|0
1647886710000|2022-03-21 18:18:30|2169.93|2168.43|2169.91|2168.41|2170.19|2168.69|2169.91|2168.41|0
1647886730000|2022-03-21 18:18:50|2169.92|2168.42|2170.47|2168.97|2170.48|2168.98|2169.92|2168.42|0
1647886740000|2022-03-21 18:19:00|2170.48|2168.98|2171.03|2169.53|2171.03|2169.53|2170.48|2168.98|0
1647886750000|2022-03-21 18:19:10|2171.02|2169.52|2171.02|2169.52|2171.02|2169.52|2171.01|2169.51|0
1647886760000|2022-03-21 18:19:20|2171.03|2169.53|2171.02|2169.52|2171.03|2169.53|2171.02|2169.52|0
1647886770000|2022-03-21 18:19:30|2170.75|2169.25|2171.08|2169.58|2171.34|2169.84|2170.48|2168.98|0
1647886780000|2022-03-21 18:19:40|2171.35|2169.85|2171.07|2169.57|2171.35|2169.85|2171.07|2169.57|0
1647886790000|2022-03-21 18:19:50|2171.08|2169.58|2171.62|2170.12|2171.63|2170.13|2171.08|2169.58|0
1647886800000|2022-03-21 18:20:00|2171.63|2170.13|2171.65|2170.15|2171.66|2170.16|2171.62|2170.12|0
1647886810000|2022-03-21 18:20:10|2171.66|2170.16|2171.67|2170.17|2171.67|2170.17|2171.1|2169.6|0
1647886820000|2022-03-21 18:20:20|2171.66|2170.16|2171.68|2170.18|2171.68|2170.18|2171.66|2170.16|0
1647886830000|2022-03-21 18:20:30|2171.66|2170.16|2171.65|2170.15|2171.68|2170.18|2171.65|2170.15|0
1647886840000|2022-03-21 18:20:40|2171.11|2169.61|2171.67|2170.17|2171.68|2170.18|2171.11|2169.61|0
1647886850000|2022-03-21 18:20:50|2171.66|2170.16|2172.22|2170.72|2172.23|2170.73|2171.66|2170.16|0
1647886860000|2022-03-21 18:21:00|2172.23|2170.73|2172.54|2171.04|2172.54|2171.04|2172.23|2170.73|0
1647886870000|2022-03-21 18:21:10|2172.81|2171.31|2173.39|2171.89|2173.39|2171.89|2172.81|2171.31|0
1647886880000|2022-03-21 18:21:20|2173.4|2171.9|2173.4|2171.9|2173.41|2171.91|2173.38|2171.88|0
1647886890000|2022-03-21 18:21:30|2173.41|2171.91|2173.97|2172.47|2173.97|2172.47|2173.4|2171.9|0
1647886900000|2022-03-21 18:21:40|2173.96|2172.46|2173.41|2171.91|2173.98|2172.48|2173.41|2171.91|0
1647886910000|2022-03-21 18:21:50|2173.95|2172.45|2173.42|2171.92|2173.97|2172.47|2173.41|2171.91|0
1647886920000|2022-03-21 18:22:00|2173.41|2171.91|2174.55|2173.05|2174.55|2173.05|2173.41|2171.91|0
1647886930000|2022-03-21 18:22:10|2174.54|2173.04|2175.66|2174.16|2175.66|2174.16|2174.54|2173.04|0
1647886940000|2022-03-21 18:22:20|2175.65|2174.15|2175.65|2174.15|2176.19|2174.69|2175.64|2174.14|0
1647886950000|2022-03-21 18:22:30|2175.64|2174.14|2175.07|2173.57|2175.64|2174.14|2175.06|2173.56|0
1647886960000|2022-03-21 18:22:40|2175.06|2173.56|2175.62|2174.12|2175.62|2174.12|2175.06|2173.56|0
1647886970000|2022-03-21 18:22:50|2175.61|2174.11|2175.63|2174.13|2175.63|2174.13|2175.61|2174.11|0
1647886980000|2022-03-21 18:23:00|2175.62|2174.12|2175.63|2174.13|2175.64|2174.14|2175.08|2173.58|0
1647886990000|2022-03-21 18:23:10|2175.62|2174.12|2175.07|2173.57|2175.62|2174.12|2175.07|2173.57|0
1647887000000|2022-03-21 18:23:20|2175.08|2173.58|2175.63|2174.13|2175.63|2174.13|2175.07|2173.57|0
1647887010000|2022-03-21 18:23:30|2175.62|2174.12|2175.63|2174.13|2175.64|2174.14|2175.62|2174.12|0
1647887020000|2022-03-21 18:23:40|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|2175.63|2174.13|0
1647887030000|2022-03-21 18:23:50|2175.65|2174.15|2175.64|2174.14|2175.65|2174.15|2175.63|2174.13|0
1647887040000|2022-03-21 18:24:00|2175.65|2174.15|2175.66|2174.16|2175.66|2174.16|2175.65|2174.15|0
1647887050000|2022-03-21 18:24:10|2175.67|2174.17|2175.09|2173.59|2176.21|2174.71|2175.08|2173.58|0
1647887060000|2022-03-21 18:24:20|2175.36|2173.86|2175.07|2173.57|2175.63|2174.13|2175.07|2173.57|0
1647887070000|2022-03-21 18:24:30|2175.08|2173.58|2174.81|2173.31|2175.08|2173.58|2174.53|2173.03|0
1647887080000|2022-03-21 18:24:40|2174.8|2173.3|2174.54|2173.04|2174.81|2173.31|2174.52|2173.02|0
1647887090000|2022-03-21 18:24:50|2174.53|2173.03|2175.1|2173.6|2175.1|2173.6|2174.53|2173.03|0
1647887100000|2022-03-21 18:25:00|2175.09|2173.59|2175.63|2174.13|2175.65|2174.15|2175.09|2173.59|0
1647887110000|2022-03-21 18:25:10|2175.62|2174.12|2174.52|2173.02|2175.62|2174.12|2174.52|2173.02|0
1647887120000|2022-03-21 18:25:20|2174.53|2173.03|2174.52|2173.02|2174.8|2173.3|2174.52|2173.02|0
1647887130000|2022-03-21 18:25:30|2174.51|2173.01|2174.52|2173.02|2174.53|2173.03|2174.5|2173|0
1647887140000|2022-03-21 18:25:40|2174.51|2173.01|2174.52|2173.02|2174.52|2173.02|2174.51|2173.01|0
1647887150000|2022-03-21 18:25:50|2174.51|2173.01|2175.05|2173.55|2175.05|2173.55|2174.51|2173.01|0
1647887160000|2022-03-21 18:26:00|2175.04|2173.54|2175.05|2173.55|2175.05|2173.55|2175.04|2173.54|0
1647887170000|2022-03-21 18:26:10|2175.06|2173.56|2175.04|2173.54|2175.06|2173.56|2175.04|2173.54|0
1647887180000|2022-03-21 18:26:20|2175.05|2173.55|2175.34|2173.84|2175.61|2174.11|2175.04|2173.54|0
1647887190000|2022-03-21 18:26:30|2175.35|2173.85|2175.07|2173.57|2175.35|2173.85|2175.06|2173.56|0
1647887200000|2022-03-21 18:26:40|2175.08|2173.58|2175.62|2174.12|2175.63|2174.13|2175.08|2173.58|0
1647887210000|2022-03-21 18:26:50|2175.63|2174.13|2175.91|2174.41|2175.91|2174.41|2175.62|2174.12|0
1647887220000|2022-03-21 18:27:00|2175.65|2174.15|2176.21|2174.71|2176.21|2174.71|2175.63|2174.13|0
1647887230000|2022-03-21 18:27:10|2176.22|2174.72|2176.21|2174.71|2176.22|2174.72|2176.21|2174.71|0
1647887240000|2022-03-21 18:27:20|2176.22|2174.72|2176.21|2174.71|2176.22|2174.72|2176.2|2174.7|0
1647887250000|2022-03-21 18:27:30|2176.22|2174.72|2176.21|2174.71|2176.76|2175.26|2176.2|2174.7|0
1647887260000|2022-03-21 18:27:40|2176.22|2174.72|2176.21|2174.71|2176.23|2174.73|2176.21|2174.71|0
1647887270000|2022-03-21 18:27:50|2176.22|2174.72|2176.21|2174.71|2176.22|2174.72|2176.21|2174.71|0
1647887280000|2022-03-21 18:28:00|2176.22|2174.72|2176.21|2174.71|2176.22|2174.72|2176.2|2174.7|0
1647887290000|2022-03-21 18:28:10|2176.2|2174.7|2176.21|2174.71|2176.22|2174.72|2176.2|2174.7|0
1647887300000|2022-03-21 18:28:20|2176.22|2174.72|2176.76|2175.26|2176.76|2175.26|2176.21|2174.71|0
1647887310000|2022-03-21 18:28:30|2176.77|2175.27|2177.32|2175.82|2177.34|2175.84|2176.76|2175.26|0
1647887320000|2022-03-21 18:28:40|2177.05|2175.55|2176.74|2175.24|2177.05|2175.55|2176.74|2175.24|0
1647887330000|2022-03-21 18:28:50|2176.75|2175.25|2176.77|2175.27|2176.77|2175.27|2176.74|2175.24|0
1647887340000|2022-03-21 18:29:00|2177.04|2175.54|2177.34|2175.84|2177.34|2175.84|2177.04|2175.54|0
1647887350000|2022-03-21 18:29:10|2177.32|2175.82|2177.32|2175.82|2177.32|2175.82|2176.76|2175.26|0
1647887360000|2022-03-21 18:29:20|2177.33|2175.83|2177.34|2175.84|2177.34|2175.84|2177.31|2175.81|0
1647887370000|2022-03-21 18:29:30|2177.35|2175.85|2177.35|2175.85|2177.36|2175.86|2177.35|2175.85|0
1647887380000|2022-03-21 18:29:40|2177.36|2175.86|2177.37|2175.87|2177.64|2176.14|2177.35|2175.85|0
1647887390000|2022-03-21 18:29:50|2177.63|2176.13|2177.34|2175.84|2177.64|2176.14|2177.34|2175.84|0
1647887400000|2022-03-21 18:30:00|2177.35|2175.85|2177.9|2176.4|2177.9|2176.4|2177.34|2175.84|0
1647887410000|2022-03-21 18:30:10|2177.91|2176.41|2176.8|2175.3|2177.91|2176.41|2176.8|2175.3|0
1647887420000|2022-03-21 18:30:20|2176.79|2175.29|2176.79|2175.29|2176.8|2175.3|2176.79|2175.29|0
1647887430000|2022-03-21 18:30:30|2176.8|2175.3|2176.22|2174.72|2176.8|2175.3|2176.22|2174.72|0
1647887440000|2022-03-21 18:30:40|2176.23|2174.73|2176.24|2174.74|2176.78|2175.28|2176.22|2174.72|0
1647887450000|2022-03-21 18:30:50|2176.25|2174.75|2176.8|2175.3|2176.8|2175.3|2176.25|2174.75|0
1647887460000|2022-03-21 18:31:00|2176.79|2175.29|2176.23|2174.73|2176.8|2175.3|2176.23|2174.73|0
1647887470000|2022-03-21 18:31:10|2176.22|2174.72|2175.67|2174.17|2176.23|2174.73|2175.66|2174.16|0
1647887480000|2022-03-21 18:31:20|2175.94|2174.44|2176.21|2174.71|2176.22|2174.72|2175.67|2174.17|0
1647887490000|2022-03-21 18:31:30|2176.22|2174.72|2175.66|2174.16|2176.22|2174.72|2175.66|2174.16|0
1647887500000|2022-03-21 18:31:40|2175.67|2174.17|2175.68|2174.18|2176.22|2174.72|2175.67|2174.17|0
1647887510000|2022-03-21 18:31:50|2175.95|2174.45|2175.66|2174.16|2175.95|2174.45|2175.12|2173.62|0
1647887520000|2022-03-21 18:32:00|2175.65|2174.15|2175.64|2174.14|2175.66|2174.16|2175.11|2173.61|0
1647887530000|2022-03-21 18:32:10|2175.11|2173.61|2175.67|2174.17|2175.67|2174.17|2175.11|2173.61|0
1647887540000|2022-03-21 18:32:20|2175.66|2174.16|2175.69|2174.19|2175.69|2174.19|2175.66|2174.16|0
1647887550000|2022-03-21 18:32:30|2175.95|2174.45|2176.24|2174.74|2176.24|2174.74|2175.95|2174.45|0
1647887560000|2022-03-21 18:32:40|2176.25|2174.75|2176.24|2174.74|2176.25|2174.75|2176.24|2174.74|0
1647887570000|2022-03-21 18:32:50|2176.25|2174.75|2176.24|2174.74|2176.25|2174.75|2176.24|2174.74|0
1647887580000|2022-03-21 18:33:00|2176.23|2174.73|2175.13|2173.63|2176.23|2174.73|2175.12|2173.62|0
1647887590000|2022-03-21 18:33:10|2175.14|2173.64|2175.69|2174.19|2175.69|2174.19|2175.14|2173.64|0
1647887600000|2022-03-21 18:33:20|2175.7|2174.2|2176.25|2174.75|2176.25|2174.75|2175.7|2174.2|0
1647887610000|2022-03-21 18:33:30|2176.24|2174.74|2175.67|2174.17|2176.24|2174.74|2175.67|2174.17|0
1647887620000|2022-03-21 18:33:40|2175.66|2174.16|2175.66|2174.16|2175.67|2174.17|2175.66|2174.16|0
1647887640000|2022-03-21 18:34:00|2175.65|2174.15|2175.67|2174.17|2175.67|2174.17|2175.65|2174.15|0
1647887650000|2022-03-21 18:34:10|2175.66|2174.16|2175.11|2173.61|2175.67|2174.17|2175.11|2173.61|0
1647887660000|2022-03-21 18:34:20|2175.12|2173.62|2175.12|2173.62|2175.67|2174.17|2175.11|2173.61|0
1647887670000|2022-03-21 18:34:30|2175.11|2173.61|2175.12|2173.62|2175.12|2173.62|2175.11|2173.61|0
1647887680000|2022-03-21 18:34:40|2175.11|2173.61|2175.11|2173.61|2175.12|2173.62|2175.11|2173.61|0
1647887690000|2022-03-21 18:34:50|2175.12|2173.62|2175.68|2174.18|2175.68|2174.18|2175.11|2173.61|0
1647887700000|2022-03-21 18:35:00|2175.69|2174.19|2176.23|2174.73|2176.24|2174.74|2175.69|2174.19|0
1647887710000|2022-03-21 18:35:10|2176.22|2174.72|2175.11|2173.61|2176.22|2174.72|2175.11|2173.61|0
1647887720000|2022-03-21 18:35:20|2175.12|2173.62|2175.11|2173.61|2175.12|2173.62|2175.11|2173.61|0
1647887730000|2022-03-21 18:35:30|2175.12|2173.62|2175.11|2173.61|2175.12|2173.62|2175.11|2173.61|0
1647887740000|2022-03-21 18:35:40|2175.09|2173.59|2174.54|2173.04|2175.09|2173.59|2174.54|2173.04|0
1647887750000|2022-03-21 18:35:50|2174.56|2173.06|2175.65|2174.15|2175.65|2174.15|2174.56|2173.06|0
1647887760000|2022-03-21 18:36:00|2175.64|2174.14|2175.1|2173.6|2175.64|2174.14|2175.09|2173.59|0
1647887770000|2022-03-21 18:36:10|2175.09|2173.59|2175.08|2173.58|2175.09|2173.59|2175.08|2173.58|0
1647887780000|2022-03-21 18:36:20|2174.54|2173.04|2174.54|2173.04|2174.54|2173.04|2174.54|2173.04|0
1647887790000|2022-03-21 18:36:30|2174.55|2173.05|2174.54|2173.04|2174.82|2173.32|2174.54|2173.04|0
1647887800000|2022-03-21 18:36:40|2174.55|2173.05|2174.55|2173.05|2174.55|2173.05|2174.54|2173.04|0
1647887810000|2022-03-21 18:36:50|2174.56|2173.06|2175.64|2174.14|2175.64|2174.14|2174.56|2173.06|0
1647887820000|2022-03-21 18:37:00|2175.65|2174.15|2176.21|2174.71|2176.21|2174.71|2175.65|2174.15|0
1647887830000|2022-03-21 18:37:10|2176.22|2174.72|2176.22|2174.72|2176.22|2174.72|2176.22|2174.72|0
1647887840000|2022-03-21 18:37:20|2176.21|2174.71|2176.23|2174.73|2176.23|2174.73|2176.21|2174.71|0
1647887850000|2022-03-21 18:37:30|2176.22|2174.72|2176.78|2175.28|2176.78|2175.28|2176.22|2174.72|0
1647887860000|2022-03-21 18:37:40|2176.77|2175.27|2176.2|2174.7|2176.78|2175.28|2176.2|2174.7|0
1647887870000|2022-03-21 18:37:50|2176.21|2174.71|2176.2|2174.7|2176.21|2174.71|2176.2|2174.7|0
1647887880000|2022-03-21 18:38:00|2176.21|2174.71|2176.21|2174.71|2176.49|2174.99|2176.21|2174.71|0
1647887890000|2022-03-21 18:38:10|2176.2|2174.7|2176.76|2175.26|2176.77|2175.27|2176.2|2174.7|0
1647887900000|2022-03-21 18:38:20|2176.75|2175.25|2176.21|2174.71|2176.75|2175.25|2176.2|2174.7|0
1647887910000|2022-03-21 18:38:30|2176.2|2174.7|2176.2|2174.7|2176.2|2174.7|2176.2|2174.7|0
1647887920000|2022-03-21 18:38:40|2176.21|2174.71|2176.22|2174.72|2176.22|2174.72|2176.21|2174.71|0
1647887930000|2022-03-21 18:38:50|2176.21|2174.71|2176.76|2175.26|2176.76|2175.26|2176.21|2174.71|0
1647887940000|2022-03-21 18:39:00|2176.77|2175.27|2177.05|2175.55|2177.32|2175.82|2176.76|2175.26|0
1647887950000|2022-03-21 18:39:10|2177.04|2175.54|2177.32|2175.82|2177.32|2175.82|2176.77|2175.27|0
1647887960000|2022-03-21 18:39:20|2177.33|2175.83|2177.32|2175.82|2177.33|2175.83|2177.31|2175.81|0
1647887970000|2022-03-21 18:39:30|2177.33|2175.83|2177.32|2175.82|2177.33|2175.83|2177.31|2175.81|0
1647887980000|2022-03-21 18:39:40|2177.33|2175.83|2177.34|2175.84|2177.34|2175.84|2177.33|2175.83|0
1647887990000|2022-03-21 18:39:50|2177.33|2175.83|2176.77|2175.27|2177.33|2175.83|2176.76|2175.26|0
1647888000000|2022-03-21 18:40:00|2176.76|2175.26|2176.2|2174.7|2176.76|2175.26|2176.2|2174.7|0
1647888010000|2022-03-21 18:40:10|2176.21|2174.71|2176.2|2174.7|2176.21|2174.71|2176.2|2174.7|0
1647888020000|2022-03-21 18:40:20|2176.21|2174.71|2176.76|2175.26|2176.76|2175.26|2176.2|2174.7|0
1647888030000|2022-03-21 18:40:30|2176.75|2175.25|2176.2|2174.7|2176.75|2175.25|2176.19|2174.69|0
1647888050000|2022-03-21 18:40:50|2176.21|2174.71|2176.22|2174.72|2176.22|2174.72|2176.2|2174.7|0
1647888060000|2022-03-21 18:41:00|2176.76|2175.26|2177.89|2176.39|2177.89|2176.39|2176.76|2175.26|0
1647888070000|2022-03-21 18:41:10|2177.9|2176.4|2177.9|2176.4|2177.9|2176.4|2177.88|2176.38|0
1647888080000|2022-03-21 18:41:20|2177.89|2176.39|2177.91|2176.41|2177.91|2176.41|2177.89|2176.39|0
1647888090000|2022-03-21 18:41:30|2177.9|2176.4|2177.35|2175.85|2178.47|2176.97|2177.35|2175.85|0
1647888100000|2022-03-21 18:41:40|2177.34|2175.84|2176.79|2175.29|2177.34|2175.84|2176.77|2175.27|0
1647888110000|2022-03-21 18:41:50|2177.32|2175.82|2176.77|2175.27|2177.33|2175.83|2176.77|2175.27|0
1647888120000|2022-03-21 18:42:00|2176.76|2175.26|2176.17|2174.67|2176.76|2175.26|2176.17|2174.67|0
1647888130000|2022-03-21 18:42:10|2176.18|2174.68|2175.63|2174.13|2176.18|2174.68|2175.62|2174.12|0
1647888140000|2022-03-21 18:42:20|2175.62|2174.12|2175.6|2174.1|2175.63|2174.13|2175.6|2174.1|0
1647888150000|2022-03-21 18:42:30|2175.59|2174.09|2175.61|2174.11|2175.62|2174.12|2175.05|2173.55|0
1647888160000|2022-03-21 18:42:40|2175.62|2174.12|2176.19|2174.69|2176.19|2174.69|2175.61|2174.11|0
1647888170000|2022-03-21 18:42:50|2176.2|2174.7|2176.77|2175.27|2177.32|2175.82|2176.19|2174.69|0
1647888180000|2022-03-21 18:43:00|2176.78|2175.28|2177.33|2175.83|2177.33|2175.83|2176.77|2175.27|0
1647888190000|2022-03-21 18:43:10|2177.34|2175.84|2177.62|2176.12|2177.62|2176.12|2177.32|2175.82|0
1647888200000|2022-03-21 18:43:20|2177.61|2176.11|2177.33|2175.83|2177.89|2176.39|2177.32|2175.82|0
1647888210000|2022-03-21 18:43:30|2177.6|2176.1|2176.76|2175.26|2177.88|2176.38|2176.75|2175.25|0
1647888220000|2022-03-21 18:43:40|2176.22|2174.72|2176.21|2174.71|2176.22|2174.72|2176.21|2174.71|0
1647888230000|2022-03-21 18:43:50|2176.22|2174.72|2176.77|2175.27|2176.77|2175.27|2176.21|2174.71|0
1647888240000|2022-03-21 18:44:00|2176.78|2175.28|2177.33|2175.83|2177.33|2175.83|2176.77|2175.27|0
1647888250000|2022-03-21 18:44:10|2177.32|2175.82|2177.33|2175.83|2177.33|2175.83|2177.32|2175.82|0
1647888260000|2022-03-21 18:44:20|2177.34|2175.84|2176.78|2175.28|2177.34|2175.84|2176.78|2175.28|0
1647888270000|2022-03-21 18:44:30|2176.77|2175.27|2177.33|2175.83|2177.33|2175.83|2176.77|2175.27|0
1647888280000|2022-03-21 18:44:40|2177.34|2175.84|2177.35|2175.85|2177.35|2175.85|2176.8|2175.3|0
1647888290000|2022-03-21 18:44:50|2177.36|2175.86|2177.36|2175.86|2177.9|2176.4|2177.35|2175.85|0
1647888300000|2022-03-21 18:45:00|2177.37|2175.87|2178.48|2176.98|2178.48|2176.98|2177.34|2175.84|0
1647888310000|2022-03-21 18:45:10|2178.47|2176.97|2177.9|2176.4|2178.47|2176.97|2177.9|2176.4|0
1647888320000|2022-03-21 18:45:20|2177.63|2176.13|2177.91|2176.41|2177.91|2176.41|2177.35|2175.85|0
1647888330000|2022-03-21 18:45:30|2177.9|2176.4|2177.9|2176.4|2177.91|2176.41|2177.89|2176.39|0
1647888340000|2022-03-21 18:45:40|2177.91|2176.41|2177.91|2176.41|2177.91|2176.41|2177.9|2176.4|0
1647888350000|2022-03-21 18:45:50|2177.92|2176.42|2177.93|2176.43|2177.93|2176.43|2177.91|2176.41|0
1647888360000|2022-03-21 18:46:00|2177.91|2176.41|2178.21|2176.71|2178.48|2176.98|2177.91|2176.41|0
1647888370000|2022-03-21 18:46:10|2178.48|2176.98|2179.05|2177.55|2179.06|2177.56|2178.21|2176.71|0
1647888380000|2022-03-21 18:46:20|2179.06|2177.56|2179.05|2177.55|2179.06|2177.56|2178.49|2176.99|0
1647888390000|2022-03-21 18:46:30|2178.78|2177.28|2179.07|2177.57|2179.07|2177.57|2178.78|2177.28|0
1647888400000|2022-03-21 18:46:40|2179.34|2177.84|2179.34|2177.84|2179.34|2177.84|2179.05|2177.55|0
1647888410000|2022-03-21 18:46:50|2179.61|2178.11|2179.05|2177.55|2180.16|2178.66|2179.05|2177.55|0
1647888420000|2022-03-21 18:47:00|2179.03|2177.53|2178.49|2176.99|2179.03|2177.53|2178.19|2176.69|0
1647888430000|2022-03-21 18:47:10|2178.5|2177|2179.03|2177.53|2179.04|2177.54|2178.49|2176.99|0
1647888440000|2022-03-21 18:47:20|2179.02|2177.52|2179.02|2177.52|2179.03|2177.53|2178.46|2176.96|0
1647888450000|2022-03-21 18:47:30|2179.01|2177.51|2179|2177.5|2179.01|2177.51|2179|2177.5|0
1647888460000|2022-03-21 18:47:40|2179.01|2177.51|2179.01|2177.51|2179.58|2178.08|2179.01|2177.51|0
1647888470000|2022-03-21 18:47:50|2178.99|2177.49|2179|2177.5|2179.01|2177.51|2178.72|2177.22|0
1647888480000|2022-03-21 18:48:00|2178.99|2177.49|2178.99|2177.49|2178.99|2177.49|2178.44|2176.94|0
1647888490000|2022-03-21 18:48:10|2178.98|2177.48|2178.45|2176.95|2179|2177.5|2178.44|2176.94|0
1647888500000|2022-03-21 18:48:20|2178.44|2176.94|2178.42|2176.92|2178.45|2176.95|2178.42|2176.92|0
1647888510000|2022-03-21 18:48:30|2178.41|2176.91|2178.42|2176.92|2178.43|2176.93|2178.41|2176.91|0
1647888520000|2022-03-21 18:48:40|2178.41|2176.91|2178.41|2176.91|2178.42|2176.92|2178.41|2176.91|0
1647888530000|2022-03-21 18:48:50|2177.87|2176.37|2177.29|2175.79|2177.88|2176.38|2177.28|2175.78|0
1647888540000|2022-03-21 18:49:00|2177.3|2175.8|2177.28|2175.78|2177.3|2175.8|2177.27|2175.77|0
1647888550000|2022-03-21 18:49:10|2177.29|2175.79|2177.3|2175.8|2177.31|2175.81|2177.28|2175.78|0
1647888560000|2022-03-21 18:49:20|2177.31|2175.81|2176.73|2175.23|2177.31|2175.81|2176.73|2175.23|0
1647888570000|2022-03-21 18:49:30|2176.74|2175.24|2176.19|2174.69|2176.74|2175.24|2176.18|2174.68|0
1647888580000|2022-03-21 18:49:40|2176.2|2174.7|2176.19|2174.69|2176.2|2174.7|2176.19|2174.69|0
1647888590000|2022-03-21 18:49:50|2176.18|2174.68|2176.47|2174.97|2176.75|2175.25|2176.18|2174.68|0
1647888600000|2022-03-21 18:50:00|2176.74|2175.24|2176.19|2174.69|2176.76|2175.26|2176.18|2174.68|0
1647888610000|2022-03-21 18:50:10|2176.18|2174.68|2176.17|2174.67|2176.19|2174.69|2175.89|2174.39|0
1647888620000|2022-03-21 18:50:20|2176.16|2174.66|2175.61|2174.11|2176.17|2174.67|2175.61|2174.11|0
1647888630000|2022-03-21 18:50:30|2175.62|2174.12|2175.63|2174.13|2175.64|2174.14|2175.61|2174.11|0
1647888640000|2022-03-21 18:50:40|2175.64|2174.14|2176.21|2174.71|2176.21|2174.71|2175.63|2174.13|0
1647888650000|2022-03-21 18:50:50|2176.19|2174.69|2176.2|2174.7|2176.2|2174.7|2175.63|2174.13|0
1647888660000|2022-03-21 18:51:00|2175.93|2174.43|2176.18|2174.68|2176.19|2174.69|2175.64|2174.14|0
1647888670000|2022-03-21 18:51:10|2176.19|2174.69|2177.01|2175.51|2177.3|2175.8|2176.18|2174.68|0
1647888680000|2022-03-21 18:51:20|2177.02|2175.52|2177.03|2175.53|2177.29|2175.79|2176.74|2175.24|0
1647888690000|2022-03-21 18:51:30|2176.76|2175.26|2177.31|2175.81|2177.31|2175.81|2176.74|2175.24|0
1647888700000|2022-03-21 18:51:40|2177.58|2176.08|2177.86|2176.36|2177.87|2176.37|2177.31|2175.81|0
1647888710000|2022-03-21 18:51:50|2177.87|2176.37|2177.84|2176.34|2177.87|2176.37|2177.83|2176.33|0
1647888720000|2022-03-21 18:52:00|2177.83|2176.33|2177.28|2175.78|2177.84|2176.34|2177.28|2175.78|0
1647888730000|2022-03-21 18:52:10|2177.01|2175.51|2177.31|2175.81|2177.31|2175.81|2176.74|2175.24|0
1647888740000|2022-03-21 18:52:20|2177.32|2175.82|2177.29|2175.79|2177.32|2175.82|2177.29|2175.79|0
1647888750000|2022-03-21 18:52:30|2177.3|2175.8|2177.85|2176.35|2177.85|2176.35|2177.3|2175.8|0
1647888770000|2022-03-21 18:52:50|2177.86|2176.36|2177.85|2176.35|2177.86|2176.36|2177.85|2176.35|0
1647888780000|2022-03-21 18:53:00|2177.86|2176.36|2177.84|2176.34|2177.86|2176.36|2177.84|2176.34|0
1647888790000|2022-03-21 18:53:10|2177.85|2176.35|2177.87|2176.37|2177.87|2176.37|2177.85|2176.35|0
1647888800000|2022-03-21 18:53:20|2177.86|2176.36|2177.27|2175.77|2177.87|2176.37|2177.27|2175.77|0
1647888810000|2022-03-21 18:53:30|2177.26|2175.76|2176.72|2175.22|2177.26|2175.76|2176.71|2175.21|0
1647888820000|2022-03-21 18:53:40|2176.71|2175.21|2176.71|2175.21|2176.72|2175.22|2176.71|2175.21|0
1647888830000|2022-03-21 18:53:50|2176.72|2175.22|2176.7|2175.2|2176.72|2175.22|2176.7|2175.2|0
1647888840000|2022-03-21 18:54:00|2176.71|2175.21|2177.27|2175.77|2177.27|2175.77|2176.71|2175.21|0
1647888850000|2022-03-21 18:54:10|2177.28|2175.78|2176.73|2175.23|2177.28|2175.78|2176.73|2175.23|0
1647888860000|2022-03-21 18:54:20|2177|2175.5|2176.73|2175.23|2177.01|2175.51|2176.72|2175.22|0
1647888870000|2022-03-21 18:54:30|2176.72|2175.22|2176.15|2174.65|2176.72|2175.22|2176.15|2174.65|0
1647888880000|2022-03-21 18:54:40|2176.14|2174.64|2176.14|2174.64|2176.14|2174.64|2176.14|2174.64|0
1647888890000|2022-03-21 18:54:50|2176.15|2174.65|2176.15|2174.65|2176.43|2174.93|2176.14|2174.64|0
1647888900000|2022-03-21 18:55:00|2176.42|2174.92|2176.15|2174.65|2176.43|2174.93|2176.15|2174.65|0
1647888910000|2022-03-21 18:55:10|2176.42|2174.92|2176.14|2174.64|2176.7|2175.2|2176.14|2174.64|0
1647888920000|2022-03-21 18:55:20|2176.15|2174.65|2176.13|2174.63|2176.15|2174.65|2176.13|2174.63|0
1647888930000|2022-03-21 18:55:30|2176.12|2174.62|2174.98|2173.48|2176.12|2174.62|2174.98|2173.48|0
1647888940000|2022-03-21 18:55:40|2174.99|2173.49|2174.43|2172.93|2175|2173.5|2174.42|2172.92|0
1647888950000|2022-03-21 18:55:50|2174.44|2172.94|2174.43|2172.93|2174.45|2172.95|2174.43|2172.93|0
1647888960000|2022-03-21 18:56:00|2174.44|2172.94|2173.87|2172.37|2174.44|2172.94|2173.87|2172.37|0
1647888970000|2022-03-21 18:56:10|2173.88|2172.38|2173.89|2172.39|2174.44|2172.94|2173.88|2172.38|0
1647888980000|2022-03-21 18:56:20|2173.88|2172.38|2173.88|2172.38|2174.16|2172.66|2173.87|2172.37|0
1647888990000|2022-03-21 18:56:30|2173.87|2172.37|2173.87|2172.37|2173.88|2172.38|2173.87|2172.37|0
1647889000000|2022-03-21 18:56:40|2173.86|2172.36|2173.86|2172.36|2173.87|2172.37|2173.86|2172.36|0
1647889010000|2022-03-21 18:56:50|2173.87|2172.37|2174.43|2172.93|2174.44|2172.94|2173.87|2172.37|0
1647889020000|2022-03-21 18:57:00|2174.44|2172.94|2173.86|2172.36|2174.44|2172.94|2173.86|2172.36|0
1647889030000|2022-03-21 18:57:10|2173.85|2172.35|2173.85|2172.35|2173.86|2172.36|2173.85|2172.35|0
1647889040000|2022-03-21 18:57:20|2173.86|2172.36|2173.86|2172.36|2173.86|2172.36|2173.85|2172.35|0
1647889050000|2022-03-21 18:57:30|2173.87|2172.37|2173.86|2172.36|2173.87|2172.37|2173.86|2172.36|0
1647889060000|2022-03-21 18:57:40|2173.85|2172.35|2173.85|2172.35|2173.86|2172.36|2173.85|2172.35|0
1647889070000|2022-03-21 18:57:50|2173.86|2172.36|2173.86|2172.36|2173.86|2172.36|2173.86|2172.36|0
1647889080000|2022-03-21 18:58:00|2173.87|2172.37|2173.28|2171.78|2173.87|2172.37|2173.28|2171.78|0
1647889090000|2022-03-21 18:58:10|2173.27|2171.77|2172.71|2171.21|2173.27|2171.77|2172.7|2171.2|0
1647889100000|2022-03-21 18:58:20|2172.7|2171.2|2172.14|2170.64|2172.7|2171.2|2172.13|2170.63|0
1647889110000|2022-03-21 18:58:30|2172.15|2170.65|2172.98|2171.48|2173.26|2171.76|2172.14|2170.64|0
1647889120000|2022-03-21 18:58:40|2172.71|2171.21|2173.24|2171.74|2173.26|2171.76|2172.69|2171.19|0
1647889130000|2022-03-21 18:58:50|2173.51|2172.01|2173.78|2172.28|2173.79|2172.29|2173.51|2172.01|0
1647889140000|2022-03-21 18:59:00|2173.77|2172.27|2173.19|2171.69|2173.78|2172.28|2173.19|2171.69|0
1647889150000|2022-03-21 18:59:10|2173.2|2171.7|2172.64|2171.14|2173.2|2171.7|2172.64|2171.14|0
1647889160000|2022-03-21 18:59:20|2172.63|2171.13|2172.64|2171.14|2172.65|2171.15|2172.63|2171.13|0
1647889170000|2022-03-21 18:59:30|2172.65|2171.15|2172.65|2171.15|2172.65|2171.15|2172.64|2171.14|0
1647889180000|2022-03-21 18:59:40|2172.64|2171.14|2172.64|2171.14|2172.65|2171.15|2172.64|2171.14|0
1647889190000|2022-03-21 18:59:50|2172.65|2171.15|2172.64|2171.14|2172.65|2171.15|2172.63|2171.13|0
1647889200000|2022-03-21 19:00:00|2172.63|2171.13|2172.64|2171.14|2172.65|2171.15|2172.62|2171.12|0
1647889210000|2022-03-21 19:00:10|2172.65|2171.15|2172.64|2171.14|2172.65|2171.15|2172.62|2171.12|0
1647889220000|2022-03-21 19:00:20|2172.63|2171.13|2172.64|2171.14|2173.47|2171.97|2172.63|2171.13|0
1647889230000|2022-03-21 19:00:30|2172.63|2171.13|2172.64|2171.14|2172.65|2171.15|2172.63|2171.13|0
1647889240000|2022-03-21 19:00:40|2172.65|2171.15|2172.65|2171.15|2172.65|2171.15|2172.64|2171.14|0
1647889250000|2022-03-21 19:00:50|2172.64|2171.14|2172.64|2171.14|2172.65|2171.15|2172.64|2171.14|0
1647889260000|2022-03-21 19:01:00|2172.62|2171.12|2172.62|2171.12|2172.63|2171.13|2172.62|2171.12|0
1647889270000|2022-03-21 19:01:10|2172.63|2171.13|2173.18|2171.68|2173.18|2171.68|2172.63|2171.13|0
1647889280000|2022-03-21 19:01:20|2173.19|2171.69|2173.48|2171.98|2173.74|2172.24|2173.18|2171.68|0
1647889290000|2022-03-21 19:01:30|2173.75|2172.25|2173.19|2171.69|2173.75|2172.25|2173.19|2171.69|0
1647889300000|2022-03-21 19:01:40|2173.2|2171.7|2173.77|2172.27|2173.77|2172.27|2173.2|2171.7|0
1647889310000|2022-03-21 19:01:50|2173.76|2172.26|2173.76|2172.26|2173.77|2172.27|2173.75|2172.25|0
1647889320000|2022-03-21 19:02:00|2173.75|2172.25|2172.64|2171.14|2173.75|2172.25|2172.63|2171.13|0
1647889330000|2022-03-21 19:02:10|2172.65|2171.15|2173.2|2171.7|2173.21|2171.71|2172.62|2171.12|0
1647889340000|2022-03-21 19:02:20|2173.21|2171.71|2173.21|2171.71|2173.75|2172.25|2173.19|2171.69|0
1647889350000|2022-03-21 19:02:30|2173.2|2171.7|2172.64|2171.14|2173.2|2171.7|2172.63|2171.13|0
1647889360000|2022-03-21 19:02:40|2172.91|2171.41|2173.19|2171.69|2173.19|2171.69|2172.63|2171.13|0
1647889370000|2022-03-21 19:02:50|2173.2|2171.7|2173.2|2171.7|2173.48|2171.98|2173.2|2171.7|0
1647889380000|2022-03-21 19:03:00|2173.21|2171.71|2172.65|2171.15|2173.21|2171.71|2172.63|2171.13|0
1647889390000|2022-03-21 19:03:10|2172.64|2171.14|2172.62|2171.12|2172.64|2171.14|2172.62|2171.12|0
1647889400000|2022-03-21 19:03:20|2172.63|2171.13|2172.61|2171.11|2172.63|2171.13|2172.61|2171.11|0
1647889410000|2022-03-21 19:03:30|2172.62|2171.12|2172.62|2171.12|2172.62|2171.12|2172.61|2171.11|0
1647889420000|2022-03-21 19:03:40|2172.63|2171.13|2172.62|2171.12|2173.17|2171.67|2172.62|2171.12|0
1647889430000|2022-03-21 19:03:50|2172.61|2171.11|2172.61|2171.11|2172.62|2171.12|2172.61|2171.11|0
1647889440000|2022-03-21 19:04:00|2172.62|2171.12|2172.61|2171.11|2172.63|2171.13|2172.61|2171.11|0
1647889450000|2022-03-21 19:04:10|2172.62|2171.12|2172.61|2171.11|2172.62|2171.12|2172.61|2171.11|0
1647889460000|2022-03-21 19:04:20|2172.62|2171.12|2172.61|2171.11|2172.62|2171.12|2172.61|2171.11|0
1647889470000|2022-03-21 19:04:30|2172.62|2171.12|2173.19|2171.69|2173.19|2171.69|2172.62|2171.12|0
1647889480000|2022-03-21 19:04:40|2173.2|2171.7|2173.74|2172.24|2173.74|2172.24|2173.2|2171.7|0
1647889490000|2022-03-21 19:04:50|2173.73|2172.23|2173.19|2171.69|2173.73|2172.23|2173.17|2171.67|0
1647889500000|2022-03-21 19:05:00|2173.18|2171.68|2173.17|2171.67|2173.45|2171.95|2173.16|2171.66|0
1647889510000|2022-03-21 19:05:10|2173.18|2171.68|2173.74|2172.24|2173.74|2172.24|2173.17|2171.67|0
1647889520000|2022-03-21 19:05:20|2173.75|2172.25|2173.77|2172.27|2174.04|2172.54|2173.74|2172.24|0
1647889530000|2022-03-21 19:05:30|2173.76|2172.26|2173.21|2171.71|2173.77|2172.27|2173.2|2171.7|0
1647889540000|2022-03-21 19:05:40|2173.22|2171.72|2173.66|2172.16|2173.77|2172.27|2173.22|2171.72|0
1647889550000|2022-03-21 19:05:50|2173.67|2172.17|2173.94|2172.44|2173.94|2172.44|2173.66|2172.16|0
1647889560000|2022-03-21 19:06:00|2173.95|2172.45|2173.66|2172.16|2174.22|2172.72|2173.66|2172.16|0
1647889570000|2022-03-21 19:06:10|2173.65|2172.15|2173.66|2172.16|2173.66|2172.16|2173.64|2172.14|0
1647889580000|2022-03-21 19:06:20|2173.65|2172.15|2173.65|2172.15|2173.65|2172.15|2173.64|2172.14|0
1647889590000|2022-03-21 19:06:30|2173.64|2172.14|2173.66|2172.16|2173.66|2172.16|2173.64|2172.14|0
1647889600000|2022-03-21 19:06:40|2173.65|2172.15|2174.22|2172.72|2174.22|2172.72|2173.65|2172.15|0
1647889610000|2022-03-21 19:06:50|2174.76|2173.26|2174.76|2173.26|2174.76|2173.26|2174.49|2172.99|0
1647889620000|2022-03-21 19:07:00|2174.77|2173.27|2174.78|2173.28|2174.79|2173.29|2174.77|2173.27|0
1647889630000|2022-03-21 19:07:10|2174.77|2173.27|2174.78|2173.28|2174.79|2173.29|2174.77|2173.27|0
1647889640000|2022-03-21 19:07:20|2174.77|2173.27|2174.78|2173.28|2174.79|2173.29|2174.77|2173.27|0
1647889650000|2022-03-21 19:07:30|2174.79|2173.29|2174.19|2172.69|2174.79|2173.29|2174.19|2172.69|0
1647889660000|2022-03-21 19:07:40|2174.2|2172.7|2174.2|2172.7|2174.21|2172.71|2174.18|2172.68|0
1647889670000|2022-03-21 19:07:50|2174.19|2172.69|2174.19|2172.69|2174.2|2172.7|2174.19|2172.69|0
1647889680000|2022-03-21 19:08:00|2174.22|2172.72|2174.77|2173.27|2174.78|2173.28|2174.21|2172.71|0
1647889690000|2022-03-21 19:08:10|2174.76|2173.26|2174.76|2173.26|2174.76|2173.26|2174.2|2172.7|0
1647889700000|2022-03-21 19:08:20|2174.49|2172.99|2174.22|2172.72|2174.75|2173.25|2174.21|2172.71|0
1647889710000|2022-03-21 19:08:30|2174.23|2172.73|2174.77|2173.27|2174.77|2173.27|2174.21|2172.71|0
1647889720000|2022-03-21 19:08:40|2174.5|2173|2174.5|2173|2174.77|2173.27|2174.22|2172.72|0
1647889730000|2022-03-21 19:08:50|2174.49|2172.99|2174.76|2173.26|2174.78|2173.28|2174.49|2172.99|0
1647889740000|2022-03-21 19:09:00|2174.75|2173.25|2173.1|2171.6|2174.75|2173.25|2173.09|2171.59|0
1647889750000|2022-03-21 19:09:10|2173.64|2172.14|2174.18|2172.68|2174.19|2172.69|2173.36|2171.86|0
1647889760000|2022-03-21 19:09:20|2174.17|2172.67|2174.2|2172.7|2174.2|2172.7|2173.64|2172.14|0
1647889770000|2022-03-21 19:09:30|2174.19|2172.69|2174.2|2172.7|2174.2|2172.7|2174.19|2172.69|0
1647889780000|2022-03-21 19:09:40|2174.21|2172.71|2174.77|2173.27|2174.77|2173.27|2174.21|2172.71|0
1647889790000|2022-03-21 19:09:50|2174.76|2173.26|2174.77|2173.27|2174.77|2173.27|2174.76|2173.26|0
1647889800000|2022-03-21 19:10:00|2174.79|2173.29|2174.79|2173.29|2175.07|2173.57|2174.79|2173.29|0
1647889810000|2022-03-21 19:10:10|2174.78|2173.28|2175.07|2173.57|2175.07|2173.57|2174.78|2173.28|0
1647889820000|2022-03-21 19:10:20|2175.08|2173.58|2175.34|2173.84|2175.34|2173.84|2174.79|2173.29|0
1647889830000|2022-03-21 19:10:30|2175.35|2173.85|2175.93|2174.43|2175.94|2174.44|2175.34|2173.84|0
1647889840000|2022-03-21 19:10:40|2175.94|2174.44|2176.49|2174.99|2176.5|2175|2175.94|2174.44|0
1647889850000|2022-03-21 19:10:50|2176.5|2175|2175.92|2174.42|2176.5|2175|2175.91|2174.41|0
1647889860000|2022-03-21 19:11:00|2175.93|2174.43|2175.91|2174.41|2175.93|2174.43|2175.91|2174.41|0
1647889870000|2022-03-21 19:11:10|2175.92|2174.42|2176.52|2175.02|2176.52|2175.02|2175.92|2174.42|0
1647889880000|2022-03-21 19:11:20|2176.51|2175.01|2176.8|2175.3|2177.08|2175.58|2176.51|2175.01|0
1647889890000|2022-03-21 19:11:30|2177.07|2175.57|2176.52|2175.02|2177.08|2175.58|2176.52|2175.02|0
1647889900000|2022-03-21 19:11:40|2176.51|2175.01|2176.5|2175|2176.51|2175.01|2176.5|2175|0
1647889910000|2022-03-21 19:11:50|2176.49|2174.99|2176.5|2175|2176.51|2175.01|2175.94|2174.44|0
1647889920000|2022-03-21 19:12:00|2175.96|2174.46|2175.95|2174.45|2176.52|2175.02|2175.95|2174.45|0
1647889930000|2022-03-21 19:12:10|2175.94|2174.44|2175.95|2174.45|2176.23|2174.73|2175.94|2174.44|0
1647889940000|2022-03-21 19:12:20|2175.96|2174.46|2176.51|2175.01|2176.51|2175.01|2175.95|2174.45|0
1647889950000|2022-03-21 19:12:30|2176.52|2175.02|2177.06|2175.56|2177.06|2175.56|2176.51|2175.01|0
1647889960000|2022-03-21 19:12:40|2177.07|2175.57|2177.06|2175.56|2177.07|2175.57|2177.06|2175.56|0
1647889970000|2022-03-21 19:12:50|2177.07|2175.57|2177.07|2175.57|2177.07|2175.57|2176.5|2175|0
1647889980000|2022-03-21 19:13:00|2177.08|2175.58|2177.6|2176.1|2177.63|2176.13|2177.08|2175.58|0
1647889990000|2022-03-21 19:13:10|2177.61|2176.11|2177.6|2176.1|2177.61|2176.11|2177.6|2176.1|0
1647890000000|2022-03-21 19:13:20|2177.59|2176.09|2177.59|2176.09|2177.6|2176.1|2177.04|2175.54|0
1647890010000|2022-03-21 19:13:30|2177.58|2176.08|2177.02|2175.52|2177.58|2176.08|2177.02|2175.52|0
1647890020000|2022-03-21 19:13:40|2177.03|2175.53|2177.02|2175.52|2177.03|2175.53|2177.01|2175.51|0
1647890030000|2022-03-21 19:13:50|2177.03|2175.53|2177.59|2176.09|2177.59|2176.09|2177.03|2175.53|0
1647890040000|2022-03-21 19:14:00|2177.6|2176.1|2177.88|2176.38|2178.15|2176.65|2177.59|2176.09|0
1647890050000|2022-03-21 19:14:10|2177.87|2176.37|2177.61|2176.11|2178.15|2176.65|2177.61|2176.11|0
1647890060000|2022-03-21 19:14:20|2177.63|2176.13|2177.61|2176.11|2177.63|2176.13|2177.61|2176.11|0
1647890070000|2022-03-21 19:14:30|2177.6|2176.1|2177.59|2176.09|2177.87|2176.37|2177.58|2176.08|0
1647890080000|2022-03-21 19:14:40|2177.6|2176.1|2178.14|2176.64|2178.15|2176.65|2177.6|2176.1|0
1647890090000|2022-03-21 19:14:50|2178.15|2176.65|2178.72|2177.22|2178.72|2177.22|2178.15|2176.65|0
1647890100000|2022-03-21 19:15:00|2178.99|2177.49|2179.3|2177.8|2179.32|2177.82|2178.72|2177.22|0
1647890110000|2022-03-21 19:15:10|2179.31|2177.81|2179.32|2177.82|2179.92|2178.42|2179.31|2177.81|0
1647890120000|2022-03-21 19:15:20|2179.3|2177.8|2179.31|2177.81|2179.32|2177.82|2178.77|2177.27|0
1647890130000|2022-03-21 19:15:30|2179.32|2177.82|2179.04|2177.54|2179.33|2177.83|2178.77|2177.27|0
1647890140000|2022-03-21 19:15:40|2178.77|2177.27|2178.76|2177.26|2178.77|2177.27|2178.75|2177.25|0
1647890150000|2022-03-21 19:15:50|2178.77|2177.27|2178.76|2177.26|2178.77|2177.27|2178.76|2177.26|0
1647890160000|2022-03-21 19:16:00|2178.77|2177.27|2178.78|2177.28|2179.32|2177.82|2178.76|2177.26|0
1647890170000|2022-03-21 19:16:10|2178.77|2177.27|2178.76|2177.26|2179.33|2177.83|2178.76|2177.26|0
1647890180000|2022-03-21 19:16:20|2178.75|2177.25|2178.76|2177.26|2178.76|2177.26|2178.75|2177.25|0
1647890190000|2022-03-21 19:16:30|2178.75|2177.25|2178.76|2177.26|2178.77|2177.27|2178.75|2177.25|0
1647890200000|2022-03-21 19:16:40|2178.77|2177.27|2178.77|2177.27|2178.77|2177.27|2178.76|2177.26|0
1647890210000|2022-03-21 19:16:50|2178.76|2177.26|2178.49|2176.99|2178.77|2177.27|2178.47|2176.97|0
1647890220000|2022-03-21 19:17:00|2178.76|2177.26|2179.35|2177.85|2179.35|2177.85|2178.49|2176.99|0
1647890230000|2022-03-21 19:17:10|2179.34|2177.84|2179.32|2177.82|2179.34|2177.84|2179.32|2177.82|0
1647890240000|2022-03-21 19:17:20|2179.31|2177.81|2178.19|2176.69|2179.31|2177.81|2178.19|2176.69|0
1647890250000|2022-03-21 19:17:30|2178.2|2176.7|2178.19|2176.69|2178.2|2176.7|2178.18|2176.68|0
1647890260000|2022-03-21 19:17:40|2178.18|2176.68|2178.18|2176.68|2178.19|2176.69|2178.17|2176.67|0
1647890270000|2022-03-21 19:17:50|2178.19|2176.69|2178.75|2177.25|2178.75|2177.25|2178.18|2176.68|0
1647890280000|2022-03-21 19:18:00|2178.74|2177.24|2178.2|2176.7|2178.75|2177.25|2178.19|2176.69|0
1647890290000|2022-03-21 19:18:10|2178.19|2176.69|2178.17|2176.67|2178.2|2176.7|2177.9|2176.4|0
1647890300000|2022-03-21 19:18:20|2178.18|2176.68|2178.19|2176.69|2178.19|2176.69|2178.17|2176.67|0
1647890310000|2022-03-21 19:18:30|2178.2|2176.7|2178.47|2176.97|2178.74|2177.24|2178.19|2176.69|0
1647890320000|2022-03-21 19:18:40|2178.2|2176.7|2178.19|2176.69|2178.2|2176.7|2178.18|2176.68|0
1647890330000|2022-03-21 19:18:50|2178.18|2176.68|2178.17|2176.67|2178.18|2176.68|2177.9|2176.4|0
1647890340000|2022-03-21 19:19:00|2178.16|2176.66|2177.63|2176.13|2178.18|2176.68|2177.6|2176.1|0
1647890350000|2022-03-21 19:19:10|2177.64|2176.14|2178.18|2176.68|2178.19|2176.69|2177.64|2176.14|0
1647890360000|2022-03-21 19:19:20|2178.17|2176.67|2177.63|2176.13|2178.18|2176.68|2177.62|2176.12|0
1647890370000|2022-03-21 19:19:30|2177.62|2176.12|2177.6|2176.1|2177.63|2176.13|2177.6|2176.1|0
1647890380000|2022-03-21 19:19:40|2177.59|2176.09|2177.02|2175.52|2177.59|2176.09|2177.02|2175.52|0
1647890390000|2022-03-21 19:19:50|2177.03|2175.53|2177.03|2175.53|2177.04|2175.54|2177.02|2175.52|0
1647890400000|2022-03-21 19:20:00|2177.04|2175.54|2176.47|2174.97|2177.04|2175.54|2176.47|2174.97|0
1647890410000|2022-03-21 19:20:10|2176.48|2174.98|2176.46|2174.96|2176.48|2174.98|2176.45|2174.95|0
1647890420000|2022-03-21 19:20:20|2176.47|2174.97|2177.04|2175.54|2177.04|2175.54|2176.47|2174.97|0
1647890430000|2022-03-21 19:20:30|2177.05|2175.55|2177.05|2175.55|2177.05|2175.55|2177.04|2175.54|0
1647890440000|2022-03-21 19:20:40|2177.06|2175.56|2177.05|2175.55|2177.06|2175.56|2177.03|2175.53|0
1647890450000|2022-03-21 19:20:50|2177.06|2175.56|2177.6|2176.1|2177.61|2176.11|2177.06|2175.56|0
1647890460000|2022-03-21 19:21:00|2177.59|2176.09|2177.04|2175.54|2177.61|2176.11|2177.04|2175.54|0
1647890470000|2022-03-21 19:21:10|2177.02|2175.52|2177.32|2175.82|2177.59|2176.09|2177.01|2175.51|0
1647890480000|2022-03-21 19:21:20|2177.59|2176.09|2177.04|2175.54|2177.59|2176.09|2177.03|2175.53|0
1647890490000|2022-03-21 19:21:30|2177.02|2175.52|2177.3|2175.8|2177.3|2175.8|2177.02|2175.52|0
1647890500000|2022-03-21 19:21:40|2177.57|2176.07|2177.01|2175.51|2177.59|2176.09|2177.01|2175.51|0
1647890510000|2022-03-21 19:21:50|2176.74|2175.24|2177.01|2175.51|2177.01|2175.51|2176.74|2175.24|0
1647890520000|2022-03-21 19:22:00|2176.74|2175.24|2177.58|2176.08|2177.58|2176.08|2176.73|2175.23|0
1647890530000|2022-03-21 19:22:10|2177.59|2176.09|2177.04|2175.54|2177.59|2176.09|2177.03|2175.53|0
1647890540000|2022-03-21 19:22:20|2177.05|2175.55|2177.05|2175.55|2177.05|2175.55|2177.04|2175.54|0
1647890550000|2022-03-21 19:22:30|2177.32|2175.82|2177.59|2176.09|2177.62|2176.12|2177.05|2175.55|0
1647890560000|2022-03-21 19:22:40|2178.13|2176.63|2177.57|2176.07|2178.14|2176.64|2177.57|2176.07|0
1647890570000|2022-03-21 19:22:50|2177.58|2176.08|2177.58|2176.08|2177.58|2176.08|2177.58|2176.08|0
1647890580000|2022-03-21 19:23:00|2177.59|2176.09|2177.87|2176.37|2177.87|2176.37|2177.58|2176.08|0
1647890590000|2022-03-21 19:23:10|2177.6|2176.1|2178.16|2176.66|2178.16|2176.66|2177.59|2176.09|0
1647890600000|2022-03-21 19:23:20|2178.15|2176.65|2178.16|2176.66|2178.16|2176.66|2178.15|2176.65|0
1647890610000|2022-03-21 19:23:30|2178.15|2176.65|2177.58|2176.08|2178.15|2176.65|2177.57|2176.07|0
1647890620000|2022-03-21 19:23:40|2177.59|2176.09|2177.85|2176.35|2177.87|2176.37|2177.58|2176.08|0
1647890630000|2022-03-21 19:23:50|2177.58|2176.08|2178.14|2176.64|2178.14|2176.64|2177.58|2176.08|0
1647890640000|2022-03-21 19:24:00|2178.15|2176.65|2178.72|2177.22|2178.72|2177.22|2178.14|2176.64|0
1647890650000|2022-03-21 19:24:10|2178.71|2177.21|2178.72|2177.22|2178.73|2177.23|2178.71|2177.21|0
1647890660000|2022-03-21 19:24:20|2178.73|2177.23|2178.73|2177.23|2178.73|2177.23|2178.72|2177.22|0
1647890670000|2022-03-21 19:24:30|2178.74|2177.24|2179.3|2177.8|2179.3|2177.8|2178.74|2177.24|0
1647890680000|2022-03-21 19:24:40|2179.31|2177.81|2179.3|2177.8|2179.31|2177.81|2179.3|2177.8|0
1647890690000|2022-03-21 19:24:50|2179.31|2177.81|2179.03|2177.53|2179.31|2177.81|2179.02|2177.52|0
1647890700000|2022-03-21 19:25:00|2179.3|2177.8|2179.3|2177.8|2179.31|2177.81|2178.74|2177.24|0
1647890710000|2022-03-21 19:25:10|2179.31|2177.81|2179.31|2177.81|2179.31|2177.81|2179.03|2177.53|0
1647890720000|2022-03-21 19:25:20|2179.3|2177.8|2178.76|2177.26|2179.3|2177.8|2178.75|2177.25|0
1647890730000|2022-03-21 19:25:30|2178.77|2177.27|2179.34|2177.84|2179.34|2177.84|2178.77|2177.27|0
1647890740000|2022-03-21 19:25:40|2179.33|2177.83|2179.33|2177.83|2179.33|2177.83|2179.32|2177.82|0
1647890750000|2022-03-21 19:25:50|2179.31|2177.81|2179.34|2177.84|2179.34|2177.84|2179.31|2177.81|0
1647890760000|2022-03-21 19:26:00|2179.33|2177.83|2179.33|2177.83|2179.34|2177.84|2179.32|2177.82|0
1647890770000|2022-03-21 19:26:10|2179.32|2177.82|2179.33|2177.83|2179.33|2177.83|2179.31|2177.81|0
1647890780000|2022-03-21 19:26:20|2179.34|2177.84|2179.34|2177.84|2179.34|2177.84|2179.33|2177.83|0
1647890790000|2022-03-21 19:26:30|2179.33|2177.83|2179.34|2177.84|2179.34|2177.84|2179.33|2177.83|0
1647890800000|2022-03-21 19:26:40|2179.33|2177.83|2179.33|2177.83|2179.35|2177.85|2179.33|2177.83|0
1647890810000|2022-03-21 19:26:50|2179.34|2177.84|2179.34|2177.84|2179.34|2177.84|2179.33|2177.83|0
1647890820000|2022-03-21 19:27:00|2179.35|2177.85|2179.35|2177.85|2179.35|2177.85|2179.34|2177.84|0
1647890830000|2022-03-21 19:27:10|2179.34|2177.84|2179.36|2177.86|2179.36|2177.86|2179.34|2177.84|0
1647890840000|2022-03-21 19:27:20|2179.37|2177.87|2179.37|2177.87|2179.37|2177.87|2179.36|2177.86|0
1647890850000|2022-03-21 19:27:30|2179.38|2177.88|2179.34|2177.84|2179.38|2177.88|2179.34|2177.84|0
1647890860000|2022-03-21 19:27:40|2179.33|2177.83|2179.37|2177.87|2179.37|2177.87|2179.33|2177.83|0
1647890870000|2022-03-21 19:27:50|2179.36|2177.86|2179.36|2177.86|2179.9|2178.4|2179.36|2177.86|0
1647890880000|2022-03-21 19:28:00|2179.37|2177.87|2179.37|2177.87|2179.37|2177.87|2178.8|2177.3|0
1647890890000|2022-03-21 19:28:10|2179.38|2177.88|2179.38|2177.88|2179.38|2177.88|2179.37|2177.87|0
1647890900000|2022-03-21 19:28:20|2179.37|2177.87|2179.37|2177.87|2179.38|2177.88|2179.37|2177.87|0
1647890910000|2022-03-21 19:28:30|2179.36|2177.86|2178.8|2177.3|2179.36|2177.86|2178.79|2177.29|0
1647890920000|2022-03-21 19:28:40|2179.07|2177.57|2179.37|2177.87|2179.38|2177.88|2179.07|2177.57|0
1647890930000|2022-03-21 19:28:50|2179.38|2177.88|2179.37|2177.87|2179.38|2177.88|2179.36|2177.86|0
1647890940000|2022-03-21 19:29:00|2179.38|2177.88|2179.38|2177.88|2179.38|2177.88|2179.37|2177.87|0
1647890950000|2022-03-21 19:29:10|2179.37|2177.87|2179.36|2177.86|2179.37|2177.87|2179.35|2177.85|0
1647890960000|2022-03-21 19:29:20|2179.37|2177.87|2179.35|2177.85|2179.38|2177.88|2179.35|2177.85|0
1647890970000|2022-03-21 19:29:30|2179.34|2177.84|2178.8|2177.3|2179.35|2177.85|2178.79|2177.29|0
1647890980000|2022-03-21 19:29:40|2178.81|2177.31|2179.36|2177.86|2179.36|2177.86|2178.8|2177.3|0
1647890990000|2022-03-21 19:29:50|2179.35|2177.85|2179.38|2177.88|2179.38|2177.88|2179.35|2177.85|0
1647891000000|2022-03-21 19:30:00|2179.37|2177.87|2179.36|2177.86|2179.41|2177.91|2179.35|2177.85|0
1647891010000|2022-03-21 19:30:10|2179.37|2177.87|2178.79|2177.29|2179.38|2177.88|2178.78|2177.28|0
1647891020000|2022-03-21 19:30:20|2178.78|2177.28|2178.78|2177.28|2178.79|2177.29|2178.77|2177.27|0
1647891030000|2022-03-21 19:30:30|2178.79|2177.29|2178.49|2176.99|2178.79|2177.29|2178.21|2176.71|0
1647891040000|2022-03-21 19:30:40|2178.22|2176.72|2178.77|2177.27|2178.78|2177.28|2178.22|2176.72|0
1647891050000|2022-03-21 19:30:50|2178.76|2177.26|2179.33|2177.83|2179.34|2177.84|2178.76|2177.26|0
1647891060000|2022-03-21 19:31:00|2179.34|2177.84|2179.34|2177.84|2179.35|2177.85|2179.33|2177.83|0
1647891070000|2022-03-21 19:31:10|2179.33|2177.83|2179.35|2177.85|2179.35|2177.85|2179.33|2177.83|0
1647891080000|2022-03-21 19:31:20|2179.34|2177.84|2178.76|2177.26|2179.35|2177.85|2178.76|2177.26|0
1647891090000|2022-03-21 19:31:30|2178.77|2177.27|2178.76|2177.26|2179.31|2177.81|2178.76|2177.26|0
1647891100000|2022-03-21 19:31:40|2179.03|2177.53|2179.32|2177.82|2179.32|2177.82|2178.76|2177.26|0
1647891110000|2022-03-21 19:31:50|2179.31|2177.81|2179.31|2177.81|2179.31|2177.81|2178.76|2177.26|0
1647891120000|2022-03-21 19:32:00|2179.3|2177.8|2179.03|2177.53|2179.3|2177.8|2178.75|2177.25|0
1647891130000|2022-03-21 19:32:10|2179.02|2177.52|2179.36|2177.86|2179.36|2177.86|2178.74|2177.24|0
1647891140000|2022-03-21 19:32:20|2179.35|2177.85|2179.36|2177.86|2179.36|2177.86|2179.34|2177.84|0
1647891150000|2022-03-21 19:32:30|2179.35|2177.85|2179.95|2178.45|2179.96|2178.46|2179.35|2177.85|0
1647891160000|2022-03-21 19:32:40|2179.94|2178.44|2180.51|2179.01|2180.51|2179.01|2179.94|2178.44|0
1647891170000|2022-03-21 19:32:50|2180.5|2179|2180.79|2179.29|2181.06|2179.56|2180.5|2179|0
1647891180000|2022-03-21 19:33:00|2180.8|2179.3|2179.92|2178.42|2181.08|2179.58|2179.64|2178.14|0
1647891190000|2022-03-21 19:33:10|2179.93|2178.43|2179.66|2178.16|2179.94|2178.44|2179.66|2178.16|0
1647891200000|2022-03-21 19:33:20|2179.93|2178.43|2179.36|2177.86|2179.94|2178.44|2179.36|2177.86|0
1647891210000|2022-03-21 19:33:30|2179.37|2177.87|2179.38|2177.88|2179.66|2178.16|2179.37|2177.87|0
1647891220000|2022-03-21 19:33:40|2179.35|2177.85|2178.8|2177.3|2179.38|2177.88|2178.8|2177.3|0
1647891230000|2022-03-21 19:33:50|2178.81|2177.31|2178.81|2177.31|2178.81|2177.31|2178.8|2177.3|0
1647891240000|2022-03-21 19:34:00|2178.82|2177.32|2179.08|2177.58|2179.37|2177.87|2178.82|2177.32|0
1647891250000|2022-03-21 19:34:10|2179.35|2177.85|2179.34|2177.84|2179.35|2177.85|2179.34|2177.84|0
1647891260000|2022-03-21 19:34:20|2178.8|2177.3|2179.34|2177.84|2179.36|2177.86|2178.8|2177.3|0
1647891270000|2022-03-21 19:34:30|2179.35|2177.85|2178.77|2177.27|2179.35|2177.85|2178.77|2177.27|0
1647891280000|2022-03-21 19:34:40|2178.78|2177.28|2178.21|2176.71|2178.79|2177.29|2178.2|2176.7|0
1647891290000|2022-03-21 19:34:50|2178.22|2176.72|2178.79|2177.29|2178.79|2177.29|2178.21|2176.71|0
1647891300000|2022-03-21 19:35:00|2178.78|2177.28|2178.22|2176.72|2179.06|2177.56|2178.21|2176.71|0
1647891310000|2022-03-21 19:35:10|2178.21|2176.71|2178.2|2176.7|2178.21|2176.71|2177.93|2176.43|0
1647891320000|2022-03-21 19:35:20|2178.21|2176.71|2178.22|2176.72|2178.23|2176.73|2177.93|2176.43|0
1647891330000|2022-03-21 19:35:30|2178.21|2176.71|2178.23|2176.73|2178.24|2176.74|2177.68|2176.18|0
1647891340000|2022-03-21 19:35:40|2178.24|2176.74|2178.21|2176.71|2178.24|2176.74|2177.95|2176.45|0
1647891350000|2022-03-21 19:35:50|2177.67|2176.17|2177.95|2176.45|2178.22|2176.72|2177.66|2176.16|0
1647891360000|2022-03-21 19:36:00|2178.22|2176.72|2178.24|2176.74|2178.25|2176.75|2178.22|2176.72|0
1647891370000|2022-03-21 19:36:10|2178.25|2176.75|2178.24|2176.74|2178.25|2176.75|2178.24|2176.74|0
1647891380000|2022-03-21 19:36:20|2178.25|2176.75|2178.25|2176.75|2178.26|2176.76|2178.24|2176.74|0
1647891390000|2022-03-21 19:36:30|2178.26|2176.76|2178.26|2176.76|2178.27|2176.77|2178.25|2176.75|0
1647891400000|2022-03-21 19:36:40|2178.27|2176.77|2178.28|2176.78|2178.29|2176.79|2178.27|2176.77|0
1647891410000|2022-03-21 19:36:50|2178.29|2176.79|2178.28|2176.78|2178.29|2176.79|2178.26|2176.76|0
1647891420000|2022-03-21 19:37:00|2178.29|2176.79|2178.24|2176.74|2178.29|2176.79|2178.24|2176.74|0
1647891430000|2022-03-21 19:37:10|2178.25|2176.75|2178.28|2176.78|2178.29|2176.79|2178.25|2176.75|0
1647891440000|2022-03-21 19:37:20|2178.29|2176.79|2178.27|2176.77|2178.29|2176.79|2178.27|2176.77|0
1647891450000|2022-03-21 19:37:30|2178.26|2176.76|2178.28|2176.78|2178.28|2176.78|2178.26|2176.76|0
1647891460000|2022-03-21 19:37:40|2178.27|2176.77|2178.25|2176.75|2178.27|2176.77|2178.25|2176.75|0
1647891470000|2022-03-21 19:37:50|2178.24|2176.74|2178.25|2176.75|2178.26|2176.76|2178.24|2176.74|0
1647891480000|2022-03-21 19:38:00|2178.24|2176.74|2177.7|2176.2|2178.25|2176.75|2177.68|2176.18|0
1647891490000|2022-03-21 19:38:10|2177.69|2176.19|2177.68|2176.18|2177.7|2176.2|2177.68|2176.18|0
1647891500000|2022-03-21 19:38:20|2177.67|2176.17|2177.67|2176.17|2177.67|2176.17|2177.67|2176.17|0
1647891510000|2022-03-21 19:38:30|2177.68|2176.18|2177.68|2176.18|2177.95|2176.45|2177.66|2176.16|0
1647891520000|2022-03-21 19:38:40|2177.67|2176.17|2177.66|2176.16|2177.68|2176.18|2177.66|2176.16|0
1647891530000|2022-03-21 19:38:50|2177.65|2176.15|2177.66|2176.16|2177.66|2176.16|2177.65|2176.15|0
1647891540000|2022-03-21 19:39:00|2177.67|2176.17|2177.63|2176.13|2177.67|2176.17|2177.63|2176.13|0
1647891550000|2022-03-21 19:39:10|2177.64|2176.14|2178.22|2176.72|2178.22|2176.72|2177.64|2176.14|0
1647891560000|2022-03-21 19:39:20|2178.21|2176.71|2177.64|2176.14|2178.23|2176.73|2177.64|2176.14|0
1647891570000|2022-03-21 19:39:30|2177.65|2176.15|2177.65|2176.15|2178.2|2176.7|2177.64|2176.14|0
1647891580000|2022-03-21 19:39:40|2177.64|2176.14|2177.07|2175.57|2177.64|2176.14|2177.07|2175.57|0
1647891590000|2022-03-21 19:39:50|2177.08|2175.58|2177.09|2175.59|2177.36|2175.86|2177.07|2175.57|0
1647891600000|2022-03-21 19:40:00|2177.08|2175.58|2177.07|2175.57|2177.09|2175.59|2177.07|2175.57|0
1647891610000|2022-03-21 19:40:10|2177.08|2175.58|2176.51|2175.01|2177.08|2175.58|2176.51|2175.01|0
1647891620000|2022-03-21 19:40:20|2176.52|2175.02|2176.51|2175.01|2176.52|2175.02|2176.51|2175.01|0
1647891630000|2022-03-21 19:40:30|2176.52|2175.02|2176.51|2175.01|2176.52|2175.02|2176.51|2175.01|0
1647891640000|2022-03-21 19:40:40|2176.53|2175.03|2176.51|2175.01|2176.8|2175.3|2176.51|2175.01|0
1647891650000|2022-03-21 19:40:50|2176.52|2175.02|2176.52|2175.02|2176.53|2175.03|2176.51|2175.01|0
1647891660000|2022-03-21 19:41:00|2176.51|2175.01|2176.51|2175.01|2176.52|2175.02|2176.49|2174.99|0
1647891670000|2022-03-21 19:41:10|2176.5|2175|2177.09|2175.59|2177.09|2175.59|2176.5|2175|0
1647891680000|2022-03-21 19:41:20|2177.08|2175.58|2177.09|2175.59|2177.1|2175.6|2177.08|2175.58|0
1647891690000|2022-03-21 19:41:30|2177.1|2175.6|2177.62|2176.12|2177.64|2176.14|2177.1|2175.6|0
1647891700000|2022-03-21 19:41:40|2177.63|2176.13|2177.61|2176.11|2177.64|2176.14|2177.61|2176.11|0
1647891710000|2022-03-21 19:41:50|2177.62|2176.12|2177.62|2176.12|2177.63|2176.13|2177.62|2176.12|0
1647891720000|2022-03-21 19:42:00|2177.61|2176.11|2178.23|2176.73|2178.23|2176.73|2177.61|2176.11|0
1647891730000|2022-03-21 19:42:10|2178.22|2176.72|2178.23|2176.73|2178.24|2176.74|2178.22|2176.72|0
1647891740000|2022-03-21 19:42:20|2178.24|2176.74|2178.23|2176.73|2178.24|2176.74|2178.22|2176.72|0
1647891750000|2022-03-21 19:42:30|2178.24|2176.74|2178.23|2176.73|2178.24|2176.74|2178.23|2176.73|0
1647891760000|2022-03-21 19:42:40|2178.22|2176.72|2178.21|2176.71|2178.22|2176.72|2178.21|2176.71|0
1647891770000|2022-03-21 19:42:50|2178.23|2176.73|2178.22|2176.72|2178.23|2176.73|2178.21|2176.71|0
1647891780000|2022-03-21 19:43:00|2178.23|2176.73|2177.68|2176.18|2178.24|2176.74|2177.68|2176.18|0
1647891790000|2022-03-21 19:43:10|2177.67|2176.17|2177.66|2176.16|2177.68|2176.18|2177.66|2176.16|0
1647891800000|2022-03-21 19:43:20|2177.67|2176.17|2177.09|2175.59|2177.67|2176.17|2177.09|2175.59|0
1647891810000|2022-03-21 19:43:30|2177.07|2175.57|2177.09|2175.59|2177.1|2175.6|2176.51|2175.01|0
1647891820000|2022-03-21 19:43:40|2177.08|2175.58|2177.08|2175.58|2177.09|2175.59|2177.07|2175.57|0
1647891830000|2022-03-21 19:43:50|2177.09|2175.59|2177.07|2175.57|2177.09|2175.59|2176.79|2175.29|0
1647891840000|2022-03-21 19:44:00|2177.06|2175.56|2176.51|2175.01|2177.06|2175.56|2176.51|2175.01|0
1647891850000|2022-03-21 19:44:10|2176.52|2175.02|2176.5|2175|2176.52|2175.02|2176.5|2175|0
1647891860000|2022-03-21 19:44:20|2176.49|2174.99|2176.5|2175|2176.51|2175.01|2175.94|2174.44|0
1647891870000|2022-03-21 19:44:30|2176.49|2174.99|2176.5|2175|2176.5|2175|2176.49|2174.99|0
1647891880000|2022-03-21 19:44:40|2176.49|2174.99|2176.22|2174.72|2176.49|2174.99|2176.21|2174.71|0
1647891890000|2022-03-21 19:44:50|2176.49|2174.99|2176.52|2175.02|2176.52|2175.02|2175.95|2174.45|0
1647891900000|2022-03-21 19:45:00|2176.53|2175.03|2176.51|2175.01|2176.53|2175.03|2176.48|2174.98|0
1647891910000|2022-03-21 19:45:10|2176.52|2175.02|2176.51|2175.01|2176.52|2175.02|2176.5|2175|0
1647891920000|2022-03-21 19:45:20|2176.5|2175|2176.5|2175|2176.5|2175|2176.49|2174.99|0
1647891930000|2022-03-21 19:45:30|2176.49|2174.99|2176.49|2174.99|2176.5|2175|2176.49|2174.99|0
1647891940000|2022-03-21 19:45:40|2176.5|2175|2176.5|2175|2176.51|2175.01|2176.49|2174.99|0
1647891950000|2022-03-21 19:45:50|2176.51|2175.01|2175.96|2174.46|2176.52|2175.02|2175.95|2174.45|0
1647891960000|2022-03-21 19:46:00|2175.95|2174.45|2175.97|2174.47|2175.98|2174.48|2175.94|2174.44|0
1647891970000|2022-03-21 19:46:10|2175.98|2174.48|2175.97|2174.47|2175.99|2174.49|2175.96|2174.46|0
1647891980000|2022-03-21 19:46:20|2175.98|2174.48|2176.55|2175.05|2176.58|2175.08|2175.97|2174.47|0
1647891990000|2022-03-21 19:46:30|2176.54|2175.04|2175.97|2174.47|2176.55|2175.05|2175.97|2174.47|0
1647892000000|2022-03-21 19:46:40|2175.99|2174.49|2176.54|2175.04|2176.54|2175.04|2175.98|2174.48|0
1647892010000|2022-03-21 19:46:50|2176.53|2175.03|2176.54|2175.04|2176.54|2175.04|2176.24|2174.74|0
1647892020000|2022-03-21 19:47:00|2176.53|2175.03|2176.52|2175.02|2176.53|2175.03|2176.51|2175.01|0
1647892030000|2022-03-21 19:47:10|2176.53|2175.03|2176.52|2175.02|2176.53|2175.03|2176.51|2175.01|0
1647892040000|2022-03-21 19:47:20|2176.54|2175.04|2176.52|2175.02|2177.08|2175.58|2176.52|2175.02|0
1647892050000|2022-03-21 19:47:30|2176.51|2175.01|2176.5|2175|2176.51|2175.01|2176.5|2175|0
1647892060000|2022-03-21 19:47:40|2176.51|2175.01|2176.49|2174.99|2176.52|2175.02|2176.49|2174.99|0
1647892070000|2022-03-21 19:47:50|2176.5|2175|2176.5|2175|2176.51|2175.01|2176.5|2175|0
1647892080000|2022-03-21 19:48:00|2176.49|2174.99|2176.48|2174.98|2176.49|2174.99|2176.48|2174.98|0
1647892090000|2022-03-21 19:48:10|2176.21|2174.71|2176.49|2174.99|2176.5|2175|2176.21|2174.71|0
1647892100000|2022-03-21 19:48:20|2176.46|2174.96|2175.64|2174.14|2176.46|2174.96|2175.36|2173.86|0
1647892110000|2022-03-21 19:48:30|2175.63|2174.13|2175.35|2173.85|2175.91|2174.41|2175.34|2173.84|0
1647892120000|2022-03-21 19:48:40|2175.62|2174.12|2175.34|2173.84|2175.89|2174.39|2175.33|2173.83|0
1647892130000|2022-03-21 19:48:50|2175.33|2173.83|2175.33|2173.83|2175.34|2173.84|2175.33|2173.83|0
1647892150000|2022-03-21 19:49:10|2175.35|2173.85|2175.87|2174.37|2175.89|2174.39|2175.35|2173.85|0
1647892160000|2022-03-21 19:49:20|2175.33|2173.83|2175.88|2174.38|2175.88|2174.38|2175.33|2173.83|0
1647892170000|2022-03-21 19:49:30|2175.87|2174.37|2175.86|2174.36|2175.88|2174.38|2175.86|2174.36|0
1647892180000|2022-03-21 19:49:40|2175.85|2174.35|2175.31|2173.81|2175.85|2174.35|2175.3|2173.8|0
1647892190000|2022-03-21 19:49:50|2175.3|2173.8|2174.74|2173.24|2175.3|2173.8|2174.73|2173.23|0
1647892200000|2022-03-21 19:50:00|2174.85|2173.35|2177.08|2175.58|2177.13|2175.63|2174.85|2173.35|0
1647892210000|2022-03-21 19:50:10|2177.06|2175.56|2176.51|2175.01|2177.09|2175.59|2176.49|2174.99|0
1647892220000|2022-03-21 19:50:20|2176.52|2175.02|2177.06|2175.56|2177.07|2175.57|2176.49|2174.99|0
1647892230000|2022-03-21 19:50:30|2177.07|2175.57|2177.09|2175.59|2177.09|2175.59|2177.07|2175.57|0
1647892240000|2022-03-21 19:50:40|2177.08|2175.58|2177.07|2175.57|2177.09|2175.59|2176.51|2175.01|0
1647892250000|2022-03-21 19:50:50|2177.1|2175.6|2177.11|2175.61|2177.11|2175.61|2177.08|2175.58|0
1647892260000|2022-03-21 19:51:00|2177.12|2175.62|2177.66|2176.16|2177.94|2176.44|2177.11|2175.61|0
1647892270000|2022-03-21 19:51:10|2177.67|2176.17|2178.77|2177.27|2178.81|2177.31|2177.67|2176.17|0
1647892280000|2022-03-21 19:51:20|2178.78|2177.28|2178.81|2177.31|2178.81|2177.31|2178.23|2176.73|0
1647892290000|2022-03-21 19:51:30|2178.82|2177.32|2178.8|2177.3|2179.64|2178.14|2178.79|2177.29|0
1647892300000|2022-03-21 19:51:40|2179.07|2177.57|2179.09|2177.59|2179.09|2177.59|2178.23|2176.73|0
1647892310000|2022-03-21 19:51:50|2179.36|2177.86|2179.37|2177.87|2179.37|2177.87|2178.81|2177.31|0
1647892320000|2022-03-21 19:52:00|2179.38|2177.88|2179.39|2177.89|2179.42|2177.92|2179.37|2177.87|0
1647892330000|2022-03-21 19:52:10|2179.4|2177.9|2179.4|2177.9|2179.95|2178.45|2179.39|2177.89|0
1647892340000|2022-03-21 19:52:20|2179.39|2177.89|2179.95|2178.45|2179.96|2178.46|2179.38|2177.88|0
1647892350000|2022-03-21 19:52:30|2179.94|2178.44|2179.36|2177.86|2179.94|2178.44|2179.36|2177.86|0
1647892360000|2022-03-21 19:52:40|2179.37|2177.87|2179.35|2177.85|2179.37|2177.87|2179.35|2177.85|0
1647892370000|2022-03-21 19:52:50|2179.34|2177.84|2179.37|2177.87|2179.38|2177.88|2179.34|2177.84|0
1647892380000|2022-03-21 19:53:00|2179.39|2177.89|2179.38|2177.88|2179.93|2178.43|2179.37|2177.87|0
1647892390000|2022-03-21 19:53:10|2179.39|2177.89|2179.37|2177.87|2179.39|2177.89|2179.37|2177.87|0
1647892400000|2022-03-21 19:53:20|2179.36|2177.86|2179.39|2177.89|2179.39|2177.89|2179.36|2177.86|0
1647892410000|2022-03-21 19:53:30|2179.37|2177.87|2178.81|2177.31|2179.37|2177.87|2178.81|2177.31|0
1647892420000|2022-03-21 19:53:40|2178.82|2177.32|2178.8|2177.3|2179.37|2177.87|2178.79|2177.29|0
1647892430000|2022-03-21 19:53:50|2178.81|2177.31|2179.38|2177.88|2179.39|2177.89|2178.81|2177.31|0
1647892440000|2022-03-21 19:54:00|2179.39|2177.89|2179.37|2177.87|2179.41|2177.91|2179.37|2177.87|0
1647892450000|2022-03-21 19:54:10|2179.36|2177.86|2179.4|2177.9|2179.91|2178.41|2178.82|2177.32|0
1647892460000|2022-03-21 19:54:20|2179.39|2177.89|2179.38|2177.88|2179.39|2177.89|2179.1|2177.6|0
1647892470000|2022-03-21 19:54:30|2179.39|2177.89|2179.4|2177.9|2179.41|2177.91|2179.39|2177.89|0
1647892480000|2022-03-21 19:54:40|2179.41|2177.91|2178.84|2177.34|2179.42|2177.92|2178.84|2177.34|0
1647892490000|2022-03-21 19:54:50|2178.85|2177.35|2179.41|2177.91|2179.41|2177.91|2178.85|2177.35|0
1647892500000|2022-03-21 19:55:00|2179.4|2177.9|2179.41|2177.91|2179.41|2177.91|2178.82|2177.32|0
1647892510000|2022-03-21 19:55:10|2179.42|2177.92|2179.45|2177.95|2179.45|2177.95|2179.41|2177.91|0
1647892520000|2022-03-21 19:55:20|2179.46|2177.96|2179.48|2177.98|2179.48|2177.98|2179.45|2177.95|0
1647892530000|2022-03-21 19:55:30|2179.49|2177.99|2179.47|2177.97|2179.49|2177.99|2179.45|2177.95|0
1647892540000|2022-03-21 19:55:40|2179.48|2177.98|2179.47|2177.97|2179.49|2177.99|2179.47|2177.97|0
1647892550000|2022-03-21 19:55:50|2179.48|2177.98|2180.02|2178.52|2180.05|2178.55|2179.48|2177.98|0
1647892560000|2022-03-21 19:56:00|2180.03|2178.53|2180.58|2179.08|2180.59|2179.09|2180.03|2178.53|0
1647892570000|2022-03-21 19:56:10|2180.59|2179.09|2180.59|2179.09|2180.59|2179.09|2180.59|2179.09|0
1647892580000|2022-03-21 19:56:20|2180.6|2179.1|2180.87|2179.37|2181.13|2179.63|2180.59|2179.09|0
1647892590000|2022-03-21 19:56:30|2180.88|2179.38|2180.57|2179.07|2181.14|2179.64|2180.57|2179.07|0
1647892600000|2022-03-21 19:56:40|2180.56|2179.06|2180.56|2179.06|2180.57|2179.07|2180.55|2179.05|0
1647892610000|2022-03-21 19:56:50|2180.57|2179.07|2180.57|2179.07|2180.58|2179.08|2180.56|2179.06|0
1647892620000|2022-03-21 19:57:00|2180.58|2179.08|2180.6|2179.1|2180.87|2179.37|2180.58|2179.08|0
1647892630000|2022-03-21 19:57:10|2180.61|2179.11|2180.59|2179.09|2180.61|2179.11|2180.58|2179.08|0
1647892640000|2022-03-21 19:57:20|2180.6|2179.1|2180.58|2179.08|2180.6|2179.1|2180.04|2178.54|0
1647892650000|2022-03-21 19:57:30|2180.59|2179.09|2180.02|2178.52|2180.59|2179.09|2180.02|2178.52|0
1647892660000|2022-03-21 19:57:40|2180.03|2178.53|2180.03|2178.53|2180.57|2179.07|2180.02|2178.52|0
1647892670000|2022-03-21 19:57:50|2180.04|2178.54|2180.03|2178.53|2180.04|2178.54|2180.03|2178.53|0
1647892680000|2022-03-21 19:58:00|2180.04|2178.54|2180.6|2179.1|2180.6|2179.1|2180.04|2178.54|0
1647892690000|2022-03-21 19:58:10|2180.61|2179.11|2181.17|2179.67|2181.17|2179.67|2180.61|2179.11|0
1647892700000|2022-03-21 19:58:20|2181.16|2179.66|2180.62|2179.12|2181.16|2179.66|2180.61|2179.11|0
1647892710000|2022-03-21 19:58:30|2180.63|2179.13|2180.08|2178.58|2180.63|2179.13|2180.08|2178.58|0
1647892720000|2022-03-21 19:58:40|2180.09|2178.59|2180.64|2179.14|2180.64|2179.14|2180.08|2178.58|0
1647892730000|2022-03-21 19:58:50|2180.65|2179.15|2180.64|2179.14|2180.65|2179.15|2180.64|2179.14|0
1647892740000|2022-03-21 19:59:00|2180.63|2179.13|2180.64|2179.14|2180.64|2179.14|2180.07|2178.57|0
1647892750000|2022-03-21 19:59:10|2180.65|2179.15|2180.64|2179.14|2180.65|2179.15|2180.64|2179.14|0
1647892760000|2022-03-21 19:59:20|2180.65|2179.15|2180.08|2178.58|2180.65|2179.15|2180.08|2178.58|0
1647892770000|2022-03-21 19:59:30|2180.07|2178.57|2180.67|2179.17|2180.68|2179.18|2180.07|2178.57|0
1647892780000|2022-03-21 19:59:40|2180.66|2179.16|2181.16|2179.66|2181.17|2179.67|2180.64|2179.14|0
1647892790000|2022-03-21 19:59:50|2181.17|2179.67|2181.2|2179.7|2181.21|2179.71|2181.16|2179.66|0
1647892800000|2022-03-21 20:00:00|2181.19|2179.69|2180.96|2179.46|2181.19|2179.69|2180.63|2179.13|0
1647892810000|2022-03-21 20:00:10|2180.95|2179.45|2181.23|2179.73|2181.23|2179.73|2180.67|2179.17|0
1647892820000|2022-03-21 20:00:20|2181.22|2179.72|2181.23|2179.73|2181.23|2179.73|2180.66|2179.16|0
1647892830000|2022-03-21 20:00:30|2181.22|2179.72|2181.23|2179.73|2181.23|2179.73|2181.22|2179.72|0
1647892840000|2022-03-21 20:00:40|2181.24|2179.74|2181.19|2179.69|2181.24|2179.74|2181.19|2179.69|0
1647892850000|2022-03-21 20:00:50|2181.2|2179.7|2180.65|2179.15|2181.2|2179.7|2180.64|2179.14|0
1647892860000|2022-03-21 20:01:00|2181.19|2179.69|2180.67|2179.17|2181.21|2179.71|2180.66|2179.16|0
1647892870000|2022-03-21 20:01:10|2180.93|2179.43|2181.21|2179.71|2181.21|2179.71|2180.66|2179.16|0
1647892880000|2022-03-21 20:01:20|2181.2|2179.7|2181.21|2179.71|2181.21|2179.71|2181.2|2179.7|0
1647892890000|2022-03-21 20:01:30|2181.22|2179.72|2181.26|2179.76|2181.54|2180.04|2181.22|2179.72|0
1647892900000|2022-03-21 20:01:40|2181.53|2180.03|2181.28|2179.78|2181.54|2180.04|2181.01|2179.51|0
1647892910000|2022-03-21 20:01:50|2181.27|2179.77|2181.3|2179.8|2181.3|2179.8|2181.25|2179.75|0
1647892920000|2022-03-21 20:02:00|2181.84|2180.34|2181.84|2180.34|2181.84|2180.34|2181.83|2180.33|0
1647892930000|2022-03-21 20:02:10|2181.83|2180.33|2181.82|2180.32|2181.84|2180.34|2181.82|2180.32|0
1647892940000|2022-03-21 20:02:20|2181.83|2180.33|2181.82|2180.32|2181.84|2180.34|2181.81|2180.31|0
1647892950000|2022-03-21 20:02:30|2181.83|2180.33|2181.83|2180.33|2181.83|2180.33|2181.82|2180.32|0
1647892960000|2022-03-21 20:02:40|2181.82|2180.32|2181.84|2180.34|2181.84|2180.34|2181.82|2180.32|0
1647892970000|2022-03-21 20:02:50|2181.85|2180.35|2181.84|2180.34|2181.85|2180.35|2181.84|2180.34|0
1647892980000|2022-03-21 20:03:00|2181.85|2180.35|2181.85|2180.35|2181.85|2180.35|2181.84|2180.34|0
1647892990000|2022-03-21 20:03:10|2181.84|2180.34|2181.84|2180.34|2181.84|2180.34|2181.83|2180.33|0
1647893000000|2022-03-21 20:03:20|2181.85|2180.35|2181.84|2180.34|2181.85|2180.35|2181.84|2180.34|0
1647893010000|2022-03-21 20:03:30|2181.85|2180.35|2181.85|2180.35|2181.85|2180.35|2181.84|2180.34|0
1647893020000|2022-03-21 20:03:40|2181.84|2180.34|2182.39|2180.89|2182.39|2180.89|2181.84|2180.34|0
1647893030000|2022-03-21 20:03:50|2182.38|2180.88|2182.38|2180.88|2182.38|2180.88|2182.38|2180.88|0
1647893040000|2022-03-21 20:04:00|2182.37|2180.87|2181.83|2180.33|2182.37|2180.87|2181.81|2180.31|0
1647893050000|2022-03-21 20:04:10|2181.84|2180.34|2181.82|2180.32|2181.84|2180.34|2181.82|2180.32|0
1647893060000|2022-03-21 20:04:20|2181.83|2180.33|2181.84|2180.34|2181.84|2180.34|2181.83|2180.33|0
1647893070000|2022-03-21 20:04:30|2181.85|2180.35|2181.3|2179.8|2181.85|2180.35|2181.3|2179.8|0
1647893080000|2022-03-21 20:04:40|2181.31|2179.81|2181.31|2179.81|2181.31|2179.81|2181.31|2179.81|0
1647893090000|2022-03-21 20:04:50|2181.3|2179.8|2181.3|2179.8|2181.31|2179.81|2181.3|2179.8|0
1647893100000|2022-03-21 20:05:00|2181.29|2179.79|2181.34|2179.84|2181.34|2179.84|2181.28|2179.78|0
1647893120000|2022-03-21 20:05:20|2181.35|2179.85|2181.36|2179.86|2181.36|2179.86|2181.35|2179.85|0
1647893130000|2022-03-21 20:05:30|2181.37|2179.87|2181.89|2180.39|2181.91|2180.41|2181.37|2179.87|0
1647893140000|2022-03-21 20:05:40|2181.88|2180.38|2181.88|2180.38|2181.88|2180.38|2181.88|2180.38|0
1647893150000|2022-03-21 20:05:50|2181.35|2179.85|2181.34|2179.84|2181.35|2179.85|2181.33|2179.83|0
1647893160000|2022-03-21 20:06:00|2181.35|2179.85|2180.8|2179.3|2181.35|2179.85|2180.8|2179.3|0
1647893170000|2022-03-21 20:06:10|2180.81|2179.31|2180.8|2179.3|2180.81|2179.31|2180.8|2179.3|0
1647893180000|2022-03-21 20:06:20|2180.81|2179.31|2180.81|2179.31|2180.81|2179.31|2180.8|2179.3|0
1647893200000|2022-03-21 20:06:40|2180.8|2179.3|2180.81|2179.31|2180.81|2179.31|2180.8|2179.3|0
1647893210000|2022-03-21 20:06:50|2180.8|2179.3|2180.8|2179.3|2180.81|2179.31|2180.8|2179.3|0
1647893220000|2022-03-21 20:07:00|2180.81|2179.31|2180.81|2179.31|2180.81|2179.31|2180.8|2179.3|0
1647893250000|2022-03-21 20:07:30|2180.8|2179.3|2180.8|2179.3|2180.8|2179.3|2180.8|2179.3|0
1647893350000|2022-03-21 20:09:10|2180.78|2179.28|2180.78|2179.28|2180.78|2179.28|2180.78|2179.28|0
1647893390000|2022-03-21 20:09:50|2180.76|2179.26|2181.04|2179.54|2181.04|2179.54|2180.76|2179.26|0
1647893400000|2022-03-21 20:10:00|2181.03|2179.53|2180.79|2179.29|2181.33|2179.83|2180.77|2179.27|0
1647893410000|2022-03-21 20:10:10|2181.06|2179.56|2180.8|2179.3|2181.06|2179.56|2180.79|2179.29|0
1647893420000|2022-03-21 20:10:20|2180.79|2179.29|2180.78|2179.28|2180.79|2179.29|2180.78|2179.28|0
1647893430000|2022-03-21 20:10:30|2180.8|2179.3|2180.79|2179.29|2180.8|2179.3|2180.79|2179.29|0
1647893440000|2022-03-21 20:10:40|2181.06|2179.56|2180.79|2179.29|2181.06|2179.56|2180.78|2179.28|0
1647893450000|2022-03-21 20:10:50|2181.06|2179.56|2181.33|2179.83|2181.33|2179.83|2180.79|2179.29|0
1647893460000|2022-03-21 20:11:00|2180.79|2179.29|2180.79|2179.29|2180.79|2179.29|2180.79|2179.29|0
1647893470000|2022-03-21 20:11:10|2180.8|2179.3|2181.06|2179.56|2181.34|2179.84|2180.79|2179.29|0
1647893480000|2022-03-21 20:11:20|2180.79|2179.29|2180.78|2179.28|2180.79|2179.29|2180.78|2179.28|0
1647893490000|2022-03-21 20:11:30|2180.79|2179.29|2180.78|2179.28|2180.79|2179.29|2180.78|2179.28|0
1647893500000|2022-03-21 20:11:40|2181.05|2179.55|2181.06|2179.56|2181.06|2179.56|2181.05|2179.55|0
1647893510000|2022-03-21 20:11:50|2181.33|2179.83|2181.33|2179.83|2181.33|2179.83|2181.33|2179.83|0
1647893520000|2022-03-21 20:12:00|2181.32|2179.82|2181.32|2179.82|2181.32|2179.82|2181.32|2179.82|0
1647893530000|2022-03-21 20:12:10|2181.31|2179.81|2181.05|2179.55|2181.31|2179.81|2181.05|2179.55|0
1647893550000|2022-03-21 20:12:30|2181.31|2179.81|2181.32|2179.82|2181.32|2179.82|2181.31|2179.81|0
1647893560000|2022-03-21 20:12:40|2181.33|2179.83|2181.32|2179.82|2181.33|2179.83|2181.32|2179.82|0
1647893570000|2022-03-21 20:12:50|2181.33|2179.83|2181.33|2179.83|2181.33|2179.83|2181.33|2179.83|0
1647893580000|2022-03-21 20:13:00|2181.32|2179.82|2181.32|2179.82|2181.32|2179.82|2181.32|2179.82|0
1647893590000|2022-03-21 20:13:10|2181.33|2179.83|2181.34|2179.84|2181.34|2179.84|2181.33|2179.83|0
1647893600000|2022-03-21 20:13:20|2181.35|2179.85|2181.35|2179.85|2181.36|2179.86|2181.35|2179.85|0
1647893610000|2022-03-21 20:13:30|2181.36|2179.86|2181.36|2179.86|2181.36|2179.86|2181.36|2179.86|0
1647893620000|2022-03-21 20:13:40|2181.35|2179.85|2181.35|2179.85|2181.35|2179.85|2181.35|2179.85|0
1647893630000|2022-03-21 20:13:50|2181.34|2179.84|2181.35|2179.85|2181.35|2179.85|2181.34|2179.84|0
1647893640000|2022-03-21 20:14:00|2181.34|2179.84|2181.35|2179.85|2181.35|2179.85|2181.34|2179.84|0
1647893650000|2022-03-21 20:14:10|2181.34|2179.84|2181.34|2179.84|2181.34|2179.84|2181.34|2179.84|0
1647893660000|2022-03-21 20:14:20|2181.33|2179.83|2181.34|2179.84|2181.34|2179.84|2181.33|2179.83|0
1647893680000|2022-03-21 20:14:40|2181.35|2179.85|2181.35|2179.85|2181.35|2179.85|2181.35|2179.85|0
1647893690000|2022-03-21 20:14:50|2181.36|2179.86|2181.36|2179.86|2181.36|2179.86|2181.36|2179.86|0
1647893700000|2022-03-21 20:15:00|2181.35|2179.85|2181.35|2179.85|2181.36|2179.86|2181.35|2179.85|0
1647893720000|2022-03-21 20:15:20|2181.36|2179.86|2181.36|2179.86|2181.36|2179.86|2181.36|2179.86|0
1647893730000|2022-03-21 20:15:30|2181.35|2179.85|2181.36|2179.86|2181.36|2179.86|2181.35|2179.85|0
1647893740000|2022-03-21 20:15:40|2181.35|2179.85|2181.36|2179.86|2181.36|2179.86|2181.35|2179.85|0
1647893780000|2022-03-21 20:16:20|2181.35|2179.85|2181.35|2179.85|2181.35|2179.85|2181.35|2179.85|0
1647893790000|2022-03-21 20:16:30|2181.36|2179.86|2181.36|2179.86|2181.36|2179.86|2181.36|2179.86|0
1647893800000|2022-03-21 20:16:40|2181.35|2179.85|2181.36|2179.86|2181.36|2179.86|2181.35|2179.85|0
1647893810000|2022-03-21 20:16:50|2181.35|2179.85|2181.35|2179.85|2181.35|2179.85|2181.35|2179.85|0
1647893850000|2022-03-21 20:17:30|2181.34|2179.84|2181.35|2179.85|2181.35|2179.85|2181.34|2179.84|0
1647893880000|2022-03-21 20:18:00|2181.34|2179.84|2181.34|2179.84|2181.35|2179.85|2181.34|2179.84|0
1647893960000|2022-03-21 20:19:20|2181.35|2179.85|2181.35|2179.85|2181.35|2179.85|2181.35|2179.85|0
1647893980000|2022-03-21 20:19:40|2181.36|2179.86|2181.36|2179.86|2181.36|2179.86|2181.36|2179.86|0
1647893990000|2022-03-21 20:19:50|2181.35|2179.85|2181.36|2179.86|2181.36|2179.86|2181.35|2179.85|0
1647894000000|2022-03-21 20:20:00|2181.38|2179.88|2181.38|2179.88|2181.38|2179.88|2181.38|2179.88|0
1647894030000|2022-03-21 20:20:30|2181.39|2179.89|2181.39|2179.89|2181.39|2179.89|2181.39|2179.89|0
1647894040000|2022-03-21 20:20:40|2181.38|2179.88|2181.39|2179.89|2181.39|2179.89|2181.38|2179.88|0
1647894050000|2022-03-21 20:20:50|2181.4|2179.9|2181.4|2179.9|2181.4|2179.9|2181.4|2179.9|0
1647894060000|2022-03-21 20:21:00|2181.39|2179.89|2181.39|2179.89|2181.39|2179.89|2181.38|2179.88|0
1647894090000|2022-03-21 20:21:30|2181.4|2179.9|2181.4|2179.9|2181.4|2179.9|2181.4|2179.9|0
1647894100000|2022-03-21 20:21:40|2181.39|2179.89|2181.39|2179.89|2181.39|2179.89|2181.39|2179.89|0
1647894110000|2022-03-21 20:21:50|2181.4|2179.9|2181.4|2179.9|2181.4|2179.9|2181.4|2179.9|0
1647894120000|2022-03-21 20:22:00|2181.39|2179.89|2181.4|2179.9|2181.4|2179.9|2181.39|2179.89|0
1647894130000|2022-03-21 20:22:10|2181.39|2179.89|2181.39|2179.89|2181.39|2179.89|2181.39|2179.89|0
1647894180000|2022-03-21 20:23:00|2181.4|2179.9|2180.86|2179.36|2181.4|2179.9|2180.85|2179.35|0
1647894210000|2022-03-21 20:23:30|2180.85|2179.35|2180.58|2179.08|2181.12|2179.62|2180.58|2179.08|0
1647894230000|2022-03-21 20:23:50|2180.85|2179.35|2180.05|2178.55|2180.86|2179.36|2180.05|2178.55|0
1647894240000|2022-03-21 20:24:00|2180.58|2179.08|2180.59|2179.09|2180.59|2179.09|2180.32|2178.82|0
1647894250000|2022-03-21 20:24:10|2180.32|2178.82|2180.32|2178.82|2180.59|2179.09|2180.32|2178.82|0
1647894260000|2022-03-21 20:24:20|2180.59|2179.09|2180.59|2179.09|2180.59|2179.09|2180.32|2178.82|0
1647894270000|2022-03-21 20:24:30|2180.32|2178.82|2180.58|2179.08|2180.58|2179.08|2180.32|2178.82|0
1647894290000|2022-03-21 20:24:50|2180.32|2178.82|2180.58|2179.08|2180.58|2179.08|2180.32|2178.82|0
1647894300000|2022-03-21 20:25:00|2180.59|2179.09|2180.87|2179.37|2180.87|2179.37|2180.59|2179.09|0
1647894310000|2022-03-21 20:25:10|2180.86|2179.36|2180.86|2179.36|2180.86|2179.36|2180.86|2179.36|0
1647894320000|2022-03-21 20:25:20|2180.87|2179.37|2180.87|2179.37|2180.87|2179.37|2180.87|2179.37|0
1647894330000|2022-03-21 20:25:30|2180.86|2179.36|2180.86|2179.36|2180.87|2179.37|2180.86|2179.36|0
1647894340000|2022-03-21 20:25:40|2180.87|2179.37|2180.86|2179.36|2180.87|2179.37|2180.86|2179.36|0
1647894350000|2022-03-21 20:25:50|2180.87|2179.37|2180.85|2179.35|2181.4|2179.9|2180.85|2179.35|0
1647894360000|2022-03-21 20:26:00|2180.86|2179.36|2180.85|2179.35|2181.4|2179.9|2180.85|2179.35|0
1647894370000|2022-03-21 20:26:10|2180.86|2179.36|2180.85|2179.35|2180.86|2179.36|2180.85|2179.35|0
1647894380000|2022-03-21 20:26:20|2180.84|2179.34|2180.85|2179.35|2180.85|2179.35|2180.84|2179.34|0
1647894390000|2022-03-21 20:26:30|2180.84|2179.34|2180.84|2179.34|2180.84|2179.34|2180.84|2179.34|0
1647894400000|2022-03-21 20:26:40|2180.83|2179.33|2180.83|2179.33|2180.83|2179.33|2180.83|2179.33|0
1647894500000|2022-03-21 20:28:20|2180.84|2179.34|2180.84|2179.34|2180.84|2179.34|2180.84|2179.34|0
1647894560000|2022-03-21 20:29:20|2180.83|2179.33|2180.84|2179.34|2180.84|2179.34|2180.83|2179.33|0
1647894570000|2022-03-21 20:29:30|2180.83|2179.33|2180.83|2179.33|2180.83|2179.33|2180.83|2179.33|0
1647894590000|2022-03-21 20:29:50|2180.84|2179.34|2180.83|2179.33|2180.84|2179.34|2180.83|2179.33|0
1647894610000|2022-03-21 20:30:10|2180.84|2179.34|2180.84|2179.34|2180.84|2179.34|2180.84|2179.34|0
1647894640000|2022-03-21 20:30:40|2180.3|2178.8|2180.3|2178.8|2180.3|2178.8|2180.3|2178.8|0
1647894660000|2022-03-21 20:31:00|2180.84|2179.34|2180.85|2179.35|2180.85|2179.35|2180.84|2179.34|0
1647894690000|2022-03-21 20:31:30|2180.84|2179.34|2180.84|2179.34|2180.84|2179.34|2180.84|2179.34|0
1647894700000|2022-03-21 20:31:40|2180.85|2179.35|2180.85|2179.35|2180.85|2179.35|2180.85|2179.35|0
1647894730000|2022-03-21 20:32:10|2180.84|2179.34|2180.84|2179.34|2180.84|2179.34|2180.84|2179.34|0
1647894750000|2022-03-21 20:32:30|2180.85|2179.35|2180.85|2179.35|2180.85|2179.35|2180.85|2179.35|0
1647894760000|2022-03-21 20:32:40|2180.84|2179.34|2180.85|2179.35|2180.85|2179.35|2180.84|2179.34|0
1647894790000|2022-03-21 20:33:10|2180.84|2179.34|2180.85|2179.35|2180.85|2179.35|2180.84|2179.34|0
1647894820000|2022-03-21 20:33:40|2181.39|2179.89|2181.39|2179.89|2181.39|2179.89|2181.39|2179.89|0
1647894830000|2022-03-21 20:33:50|2181.12|2179.62|2180.85|2179.35|2181.12|2179.62|2180.85|2179.35|0
1647894840000|2022-03-21 20:34:00|2180.86|2179.36|2180.86|2179.36|2180.86|2179.36|2180.85|2179.35|0
1647894870000|2022-03-21 20:34:30|2180.85|2179.35|2180.86|2179.36|2180.87|2179.37|2180.85|2179.35|0
1647894880000|2022-03-21 20:34:40|2180.87|2179.37|2180.87|2179.37|2180.87|2179.37|2180.87|2179.37|0
1647894890000|2022-03-21 20:34:50|2181.41|2179.91|2181.41|2179.91|2181.41|2179.91|2181.41|2179.91|0
1647894900000|2022-03-21 20:35:00|2181.4|2179.9|2181.41|2179.91|2181.41|2179.91|2181.4|2179.9|0
1647894920000|2022-03-21 20:35:20|2181.42|2179.92|2181.42|2179.92|2181.42|2179.92|2181.41|2179.91|0
1647894960000|2022-03-21 20:36:00|2181.41|2179.91|2181.41|2179.91|2181.42|2179.92|2181.41|2179.91|0
1647894970000|2022-03-21 20:36:10|2181.42|2179.92|2181.42|2179.92|2181.42|2179.92|2181.42|2179.92|0
1647895080000|2022-03-21 20:38:00|2181.43|2179.93|2181.43|2179.93|2181.43|2179.93|2181.43|2179.93|0
1647895110000|2022-03-21 20:38:30|2181.42|2179.92|2181.42|2179.92|2181.42|2179.92|2181.42|2179.92|0
1647895160000|2022-03-21 20:39:20|2181.43|2179.93|2181.42|2179.92|2181.43|2179.93|2181.42|2179.92|0
1647895200000|2022-03-21 20:40:00|2181.15|2179.65|2181.42|2179.92|2181.42|2179.92|2181.15|2179.65|0
1647895210000|2022-03-21 20:40:10|2181.41|2179.91|2181.41|2179.91|2181.41|2179.91|2181.41|2179.91|0
1647895250000|2022-03-21 20:40:50|2181.4|2179.9|2180.86|2179.36|2181.4|2179.9|2180.86|2179.36|0
1647895260000|2022-03-21 20:41:00|2181.13|2179.63|2181.4|2179.9|2181.4|2179.9|2180.86|2179.36|0
1647895320000|2022-03-21 20:42:00|2181.41|2179.91|2181.41|2179.91|2181.41|2179.91|2181.41|2179.91|0
1647895410000|2022-03-21 20:43:30|2181.42|2179.92|2181.42|2179.92|2181.42|2179.92|2181.42|2179.92|0
1647895460000|2022-03-21 20:44:20|2181.96|2180.46|2181.96|2180.46|2181.96|2180.46|2181.96|2180.46|0
1647895490000|2022-03-21 20:44:50|2181.69|2180.19|2181.69|2180.19|2181.69|2180.19|2181.69|2180.19|0
1647895500000|2022-03-21 20:45:00|2181.42|2179.92|2181.43|2179.93|2181.43|2179.93|2181.42|2179.92|0
1647895520000|2022-03-21 20:45:20|2181.97|2180.47|2181.97|2180.47|2181.97|2180.47|2181.97|2180.47|0
1647895530000|2022-03-21 20:45:30|2181.98|2180.48|2181.99|2180.49|2181.99|2180.49|2181.98|2180.48|0
1647895540000|2022-03-21 20:45:40|2181.97|2180.47|2181.98|2180.48|2181.98|2180.48|2181.97|2180.47|0
1647895550000|2022-03-21 20:45:50|2181.99|2180.49|2182.53|2181.03|2182.53|2181.03|2181.99|2180.49|0
1647895570000|2022-03-21 20:46:10|2182.52|2181.02|2182.53|2181.03|2182.53|2181.03|2182.52|2181.02|0
1647895580000|2022-03-21 20:46:20|2182.52|2181.02|2182.52|2181.02|2182.52|2181.02|2182.52|2181.02|0
1647895690000|2022-03-21 20:48:10|2181.98|2180.48|2181.98|2180.48|2181.98|2180.48|2181.98|2180.48|0
1647895710000|2022-03-21 20:48:30|2181.97|2180.47|2181.98|2180.48|2181.98|2180.48|2181.97|2180.47|0
1647895720000|2022-03-21 20:48:40|2181.97|2180.47|2181.97|2180.47|2181.98|2180.48|2181.97|2180.47|0
1647895740000|2022-03-21 20:49:00|2181.96|2180.46|2181.97|2180.47|2181.97|2180.47|2181.96|2180.46|0
1647895750000|2022-03-21 20:49:10|2181.7|2180.2|2181.42|2179.92|2181.7|2180.2|2181.42|2179.92|0
1647895790000|2022-03-21 20:49:50|2181.43|2179.93|2181.42|2179.92|2181.43|2179.93|2181.42|2179.92|0
1647895800000|2022-03-21 20:50:00|2181.43|2179.93|2181.43|2179.93|2181.43|2179.93|2181.43|2179.93|0
1647895820000|2022-03-21 20:50:20|2181.97|2180.47|2181.97|2180.47|2181.97|2180.47|2181.97|2180.47|0
1647895830000|2022-03-21 20:50:30|2181.43|2179.93|2181.43|2179.93|2181.43|2179.93|2181.43|2179.93|0
1647895850000|2022-03-21 20:50:50|2181.44|2179.94|2181.44|2179.94|2181.44|2179.94|2181.44|2179.94|0
1647895890000|2022-03-21 20:51:30|2181.45|2179.95|2181.44|2179.94|2181.45|2179.95|2181.44|2179.94|0
1647895900000|2022-03-21 20:51:40|2181.45|2179.95|2181.44|2179.94|2181.45|2179.95|2181.44|2179.94|0
1647895910000|2022-03-21 20:51:50|2181.43|2179.93|2181.44|2179.94|2181.45|2179.95|2181.43|2179.93|0
1647895920000|2022-03-21 20:52:00|2181.43|2179.93|2181.44|2179.94|2181.44|2179.94|2181.43|2179.93|0
1647895930000|2022-03-21 20:52:10|2181.43|2179.93|2181.43|2179.93|2181.43|2179.93|2181.42|2179.92|0
1647896020000|2022-03-21 20:53:40|2180.89|2179.39|2180.89|2179.39|2180.89|2179.39|2180.89|2179.39|0
1647896030000|2022-03-21 20:53:50|2181.43|2179.93|2180.89|2179.39|2181.43|2179.93|2180.89|2179.39|0
1647896040000|2022-03-21 20:54:00|2181.16|2179.66|2181.43|2179.93|2181.43|2179.93|2180.89|2179.39|0
1647896050000|2022-03-21 20:54:10|2181.42|2179.92|2181.43|2179.93|2181.43|2179.93|2181.42|2179.92|0
1647896070000|2022-03-21 20:54:30|2181.42|2179.92|2181.16|2179.66|2181.42|2179.92|2180.88|2179.38|0
1647896080000|2022-03-21 20:54:40|2180.89|2179.39|2180.88|2179.38|2180.89|2179.39|2180.88|2179.38|0
1647896110000|2022-03-21 20:55:10|2180.87|2179.37|2180.87|2179.37|2180.87|2179.37|2180.87|2179.37|0
1647896120000|2022-03-21 20:55:20|2180.86|2179.36|2180.86|2179.36|2180.86|2179.36|2180.86|2179.36|0
1647896140000|2022-03-21 20:55:40|2180.87|2179.37|2180.87|2179.37|2180.87|2179.37|2180.87|2179.37|0
1647896150000|2022-03-21 20:55:50|2180.85|2179.35|2180.85|2179.35|2180.85|2179.35|2180.85|2179.35|0
1647896180000|2022-03-21 20:56:20|2180.86|2179.36|2180.32|2178.82|2180.86|2179.36|2180.32|2178.82|0
1647896320000|2022-03-21 20:58:40|2180.59|2179.09|2180.87|2179.37|2180.87|2179.37|2180.59|2179.09|0
1647896350000|2022-03-21 20:59:10|2181.14|2179.64|2180.87|2179.37|2181.14|2179.64|2180.87|2179.37|0
1647896360000|2022-03-21 20:59:20|2180.86|2179.36|2180.86|2179.36|2180.86|2179.36|2180.86|2179.36|0
1647896370000|2022-03-21 20:59:30|2181.13|2179.63|2181.14|2179.64|2181.14|2179.64|2180.87|2179.37|0
1647896380000|2022-03-21 20:59:40|2180.87|2179.37|2180.6|2179.1|2181.14|2179.64|2180.6|2179.1|0
1647896390000|2022-03-21 20:59:50|2180.61|2179.11|2180.86|2179.36|2180.88|2179.38|2180.6|2179.1|0
1647896400000|2022-03-21 21:00:00|2180.47|2178.97|2180.47|2178.97|2180.47|2178.97|2180.47|2178.97|0
1647896410000|2022-03-21 21:00:10|2180.25|2178.75|2180.25|2178.75|2180.25|2178.75|2180.25|2178.75|0
1647896490000|2022-03-21 21:01:30|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|0
1647896520000|2022-03-21 21:02:00|2180.25|2178.75|2180.43|2178.93|2180.43|2178.93|2180.25|2178.75|0
1647896530000|2022-03-21 21:02:10|2180.38|2178.88|2180.38|2178.88|2180.38|2178.88|2180.38|2178.88|0
1647896560000|2022-03-21 21:02:40|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|2180.43|2178.93|0
1647896610000|2022-03-21 21:03:30|2180.69|2179.19|2180.69|2179.19|2180.69|2179.19|2180.69|2179.19|0
1647896620000|2022-03-21 21:03:40|2180.6|2179.1|2180.69|2179.19|2180.69|2179.19|2180.51|2179.01|0
1647896640000|2022-03-21 21:04:00|2180.51|2179.01|2180.51|2179.01|2180.51|2179.01|2180.51|2179.01|0
1647896680000|2022-03-21 21:04:40|2180.34|2178.84|2180.29|2178.79|2180.34|2178.84|2180.29|2178.79|0
1647896740000|2022-03-21 21:05:40|2180.25|2178.75|2180.25|2178.75|2180.25|2178.75|2180.25|2178.75|0
1647896760000|2022-03-21 21:06:00|2180.21|2178.71|2180.21|2178.71|2180.21|2178.71|2180.21|2178.71|0
1647896770000|2022-03-21 21:06:10|2180.16|2178.66|2180.07|2178.57|2180.16|2178.66|2180.07|2178.57|0
1647896790000|2022-03-21 21:06:30|2179.9|2178.4|2179.9|2178.4|2179.9|2178.4|2179.9|2178.4|0
1647896890000|2022-03-21 21:08:10|2179.77|2178.27|2179.77|2178.27|2179.77|2178.27|2179.77|2178.27|0
1647896900000|2022-03-21 21:08:20|2180.21|2178.71|2180.21|2178.71|2180.21|2178.71|2180.16|2178.66|0
1647896940000|2022-03-21 21:09:00|2180.16|2178.66|2180.21|2178.71|2180.21|2178.71|2180.12|2178.62|0
1647897160000|2022-03-21 21:12:40|2180.12|2178.62|2180.25|2178.75|2180.25|2178.75|2180.12|2178.62|0
1647897280000|2022-03-21 21:14:40|2180.34|2178.84|2180.34|2178.84|2180.34|2178.84|2180.34|2178.84|0
1647897360000|2022-03-21 21:16:00|2180.29|2178.79|2180.29|2178.79|2180.29|2178.79|2180.29|2178.79|0
1647897410000|2022-03-21 21:16:50|2180.25|2178.75|2180.25|2178.75|2180.25|2178.75|2180.25|2178.75|0
1647897490000|2022-03-21 21:18:10|2180.16|2178.66|2180.16|2178.66|2180.16|2178.66|2180.16|2178.66|0
1647897510000|2022-03-21 21:18:30|2179.85|2178.35|2179.85|2178.35|2179.85|2178.35|2179.85|2178.35|0
1647897530000|2022-03-21 21:18:50|2179.81|2178.31|2179.85|2178.35|2179.85|2178.35|2179.81|2178.31|0
1647897550000|2022-03-21 21:19:10|2179.77|2178.27|2179.77|2178.27|2179.77|2178.27|2179.77|2178.27|0
1647897560000|2022-03-21 21:19:20|2179.99|2178.49|2179.99|2178.49|2179.99|2178.49|2179.99|2178.49|0
1647897670000|2022-03-21 21:21:10|2180.16|2178.66|2180.16|2178.66|2180.16|2178.66|2180.16|2178.66|0
1647897740000|2022-03-21 21:22:20|2180.07|2178.57|2180.07|2178.57|2180.07|2178.57|2180.07|2178.57|0
1647897750000|2022-03-21 21:22:30|2180.16|2178.66|2180.16|2178.66|2180.16|2178.66|2180.16|2178.66|0
1647897760000|2022-03-21 21:22:40|2180.07|2178.57|2180.07|2178.57|2180.07|2178.57|2180.07|2178.57|0
1647897800000|2022-03-21 21:23:20|2180.03|2178.53|2180.03|2178.53|2180.03|2178.53|2180.03|2178.53|0
1647897810000|2022-03-21 21:23:30|2179.99|2178.49|2179.9|2178.4|2179.99|2178.49|2179.9|2178.4|0
1647897850000|2022-03-21 21:24:10|2179.85|2178.35|2179.85|2178.35|2179.85|2178.35|2179.85|2178.35|0
1647897870000|2022-03-21 21:24:30|2179.81|2178.31|2179.81|2178.31|2179.81|2178.31|2179.81|2178.31|0
1647897920000|2022-03-21 21:25:20|2179.85|2178.35|2179.85|2178.35|2179.85|2178.35|2179.85|2178.35|0
1647898070000|2022-03-21 21:27:50|2179.81|2178.31|2179.81|2178.31|2179.81|2178.31|2179.81|2178.31|0
1647898080000|2022-03-21 21:28:00|2179.85|2178.35|2179.85|2178.35|2179.85|2178.35|2179.85|2178.35|0
1647898150000|2022-03-21 21:29:10|2179.9|2178.4|2179.9|2178.4|2179.9|2178.4|2179.9|2178.4|0
1647898160000|2022-03-21 21:29:20|2179.85|2178.35|2179.9|2178.4|2179.9|2178.4|2179.85|2178.35|0
1647898200000|2022-03-21 21:30:00|2179.63|2178.13|2179.63|2178.13|2179.63|2178.13|2179.63|2178.13|0
1647898360000|2022-03-21 21:32:40|2179.94|2178.44|2179.94|2178.44|2179.94|2178.44|2179.94|2178.44|0
1647898460000|2022-03-21 21:34:20|2179.72|2178.22|2179.72|2178.22|2179.72|2178.22|2179.72|2178.22|0
1647898470000|2022-03-21 21:34:30|2179.63|2178.13|2179.59|2178.09|2179.63|2178.13|2179.59|2178.09|0
1647898610000|2022-03-21 21:36:50|2179.85|2178.35|2179.85|2178.35|2179.85|2178.35|2179.85|2178.35|0
1647898640000|2022-03-21 21:37:20|2179.59|2178.09|2179.59|2178.09|2179.59|2178.09|2179.59|2178.09|0
1647898660000|2022-03-21 21:37:40|2179.33|2177.83|2179.46|2177.96|2179.46|2177.96|2179.33|2177.83|0
1647898670000|2022-03-21 21:37:50|2179.37|2177.87|2179.28|2177.78|2179.37|2177.87|2179.28|2177.78|0
1647898690000|2022-03-21 21:38:10|2179.37|2177.87|2179.37|2177.87|2179.37|2177.87|2179.37|2177.87|0
1647898700000|2022-03-21 21:38:20|2179.41|2177.91|2179.41|2177.91|2179.41|2177.91|2179.41|2177.91|0
1647898760000|2022-03-21 21:39:20|2179.46|2177.96|2179.5|2178|2179.5|2178|2179.46|2177.96|0
1647898770000|2022-03-21 21:39:30|2179.46|2177.96|2179.55|2178.05|2179.55|2178.05|2179.46|2177.96|0
1647898830000|2022-03-21 21:40:30|2179.59|2178.09|2179.63|2178.13|2179.63|2178.13|2179.59|2178.09|0
1647898870000|2022-03-21 21:41:10|2179.55|2178.05|2179.55|2178.05|2179.55|2178.05|2179.55|2178.05|0
1647898880000|2022-03-21 21:41:20|2179.5|2178|2179.63|2178.13|2179.63|2178.13|2179.5|2178|0
1647898980000|2022-03-21 21:43:00|2179.77|2178.27|2179.77|2178.27|2179.77|2178.27|2179.77|2178.27|0
1647898990000|2022-03-21 21:43:10|2179.46|2177.96|2179.46|2177.96|2179.46|2177.96|2179.46|2177.96|0
1647899150000|2022-03-21 21:45:50|2179.41|2177.91|2179.41|2177.91|2179.41|2177.91|2179.41|2177.91|0
1647899160000|2022-03-21 21:46:00|2179.46|2177.96|2179.46|2177.96|2179.46|2177.96|2179.46|2177.96|0
1647899220000|2022-03-21 21:47:00|2179.33|2177.83|2179.59|2178.09|2179.59|2178.09|2179.33|2177.83|0
1647899340000|2022-03-21 21:49:00|2179.72|2178.22|2179.72|2178.22|2179.72|2178.22|2179.72|2178.22|0
1647899360000|2022-03-21 21:49:20|2179.59|2178.09|2179.59|2178.09|2179.59|2178.09|2179.59|2178.09|0
1647899390000|2022-03-21 21:49:50|2179.63|2178.13|2179.63|2178.13|2179.63|2178.13|2179.63|2178.13|0
1647899470000|2022-03-21 21:51:10|2179.59|2178.09|2179.59|2178.09|2179.59|2178.09|2179.59|2178.09|0
1647899530000|2022-03-21 21:52:10|2179.55|2178.05|2179.59|2178.09|2179.59|2178.09|2179.55|2178.05|0
1647899570000|2022-03-21 21:52:50|2179.55|2178.05|2179.59|2178.09|2179.59|2178.09|2179.55|2178.05|0
1647899640000|2022-03-21 21:54:00|2179.63|2178.13|2179.63|2178.13|2179.63|2178.13|2179.63|2178.13|0
1647899850000|2022-03-21 21:57:30|2179.59|2178.09|2179.55|2178.05|2179.59|2178.09|2179.55|2178.05|0
1647899880000|2022-03-21 21:58:00|2179.46|2177.96|2179.46|2177.96|2179.46|2177.96|2179.46|2177.96|0
1647899900000|2022-03-21 21:58:20|2179.63|2178.13|2179.63|2178.13|2179.63|2178.13|2179.63|2178.13|0
1647899980000|2022-03-21 21:59:40|2179.55|2178.05|2179.59|2178.09|2179.59|2178.09|2179.55|2178.05|0
1647899990000|2022-03-21 21:59:50|2179.46|2177.96|2179.81|2178.31|2179.81|2178.31|2179.46|2177.96|0
1647900000000|2022-03-21 22:00:00|2179.79|2178.29|2179.22|2177.72|2179.8|2178.3|2179.08|2177.58|0
1647900010000|2022-03-21 22:00:10|2179.17|2177.67|2179.08|2177.58|2179.17|2177.67|2178.82|2177.32|0
1647900020000|2022-03-21 22:00:20|2178.86|2177.36|2178.86|2177.36|2179|2177.5|2178.86|2177.36|0
1647900030000|2022-03-21 22:00:30|2178.82|2177.32|2178.73|2177.23|2178.86|2177.36|2178.73|2177.23|0
1647900040000|2022-03-21 22:00:40|2178.7|2177.2|2178.79|2177.29|2178.92|2177.42|2178.7|2177.2|0
1647900050000|2022-03-21 22:00:50|2178.78|2177.28|2178.83|2177.33|2178.92|2177.42|2178.56|2177.06|0
1647900060000|2022-03-21 22:01:00|2178.92|2177.42|2179.05|2177.55|2179.14|2177.64|2178.92|2177.42|0
1647900070000|2022-03-21 22:01:10|2178.97|2177.47|2179.05|2177.55|2179.28|2177.78|2178.97|2177.47|0
1647900080000|2022-03-21 22:01:20|2179.06|2177.56|2179.05|2177.55|2179.14|2177.64|2178.97|2177.47|0
1647900100000|2022-03-21 22:01:40|2178.97|2177.47|2178.97|2177.47|2178.97|2177.47|2178.97|2177.47|0
1647900110000|2022-03-21 22:01:50|2179.14|2177.64|2179.19|2177.69|2179.28|2177.78|2179.14|2177.64|0
1647900120000|2022-03-21 22:02:00|2179.28|2177.78|2178.97|2177.47|2179.28|2177.78|2178.97|2177.47|0
1647900130000|2022-03-21 22:02:10|2179.14|2177.64|2178.97|2177.47|2179.14|2177.64|2178.97|2177.47|0
1647900150000|2022-03-21 22:02:30|2178.96|2177.46|2178.7|2177.2|2178.96|2177.46|2178.7|2177.2|0
1647900160000|2022-03-21 22:02:40|2178.69|2177.19|2178.56|2177.06|2178.69|2177.19|2178.56|2177.06|0
1647900180000|2022-03-21 22:03:00|2178.47|2176.97|2178.25|2176.75|2178.47|2176.97|2178.2|2176.7|0
1647900190000|2022-03-21 22:03:10|2178.34|2176.84|2178.43|2176.93|2178.43|2176.93|2178.25|2176.75|0
1647900200000|2022-03-21 22:03:20|2178.47|2176.97|2178.56|2177.06|2178.56|2177.06|2178.34|2176.84|0
1647900210000|2022-03-21 22:03:30|2178.7|2177.2|2178.7|2177.2|2178.7|2177.2|2178.7|2177.2|0
1647900220000|2022-03-21 22:03:40|2178.61|2177.11|2178.56|2177.06|2178.7|2177.2|2178.56|2177.06|0
1647900230000|2022-03-21 22:03:50|2178.43|2176.93|2178.34|2176.84|2178.47|2176.97|2178.25|2176.75|0
1647900240000|2022-03-21 22:04:00|2178.43|2176.93|2178.34|2176.84|2178.43|2176.93|2178.25|2176.75|0
1647900250000|2022-03-21 22:04:10|2178.25|2176.75|2178.12|2176.62|2178.34|2176.84|2178.12|2176.62|0
1647900260000|2022-03-21 22:04:20|2178.2|2176.7|2178.12|2176.62|2178.2|2176.7|2178.12|2176.62|0
1647900270000|2022-03-21 22:04:30|2178.11|2176.61|2177.98|2176.48|2178.11|2176.61|2177.76|2176.26|0
1647900290000|2022-03-21 22:04:50|2178.12|2176.62|2177.98|2176.48|2178.12|2176.62|2177.98|2176.48|0
1647900300000|2022-03-21 22:05:00|2178.07|2176.57|2177.98|2176.48|2178.12|2176.62|2177.98|2176.48|0
1647900310000|2022-03-21 22:05:10|2178.07|2176.57|2178.12|2176.62|2178.12|2176.62|2178.07|2176.57|0
1647900320000|2022-03-21 22:05:20|2178.11|2176.61|2178.34|2176.84|2178.34|2176.84|2178.07|2176.57|0
1647900330000|2022-03-21 22:05:30|2178.25|2176.75|2178.43|2176.93|2178.43|2176.93|2178.25|2176.75|0
1647900340000|2022-03-21 22:05:40|2178.34|2176.84|2178.43|2176.93|2178.43|2176.93|2178.34|2176.84|0
1647900350000|2022-03-21 22:05:50|2178.25|2176.75|2178.12|2176.62|2178.43|2176.93|2178.12|2176.62|0
1647900360000|2022-03-21 22:06:00|2178.11|2176.61|2178.12|2176.62|2178.2|2176.7|2177.98|2176.48|0
1647900370000|2022-03-21 22:06:10|2178.2|2176.7|2178.56|2177.06|2178.56|2177.06|2178.2|2176.7|0
1647900380000|2022-03-21 22:06:20|2178.47|2176.97|2178.47|2176.97|2178.7|2177.2|2178.43|2176.93|0
1647900390000|2022-03-21 22:06:30|2178.34|2176.84|2178.47|2176.97|2178.56|2177.06|2178.34|2176.84|0
1647900400000|2022-03-21 22:06:40|2178.56|2177.06|2178.43|2176.93|2178.56|2177.06|2178.43|2176.93|0
1647900410000|2022-03-21 22:06:50|2178.47|2176.97|2178.47|2176.97|2178.47|2176.97|2178.47|2176.97|0
1647900420000|2022-03-21 22:07:00|2178.43|2176.93|2178.56|2177.06|2178.56|2177.06|2178.43|2176.93|0
1647900430000|2022-03-21 22:07:10|2178.47|2176.97|2178.43|2176.93|2178.47|2176.97|2178.43|2176.93|0
1647900440000|2022-03-21 22:07:20|2178.25|2176.75|2178.25|2176.75|2178.25|2176.75|2178.25|2176.75|0
1647900450000|2022-03-21 22:07:30|2178.2|2176.7|2178.2|2176.7|2178.2|2176.7|2178.2|2176.7|0
1647900460000|2022-03-21 22:07:40|2178.21|2176.71|2178.12|2176.62|2178.25|2176.75|2178.12|2176.62|0
1647900470000|2022-03-21 22:07:50|2178.2|2176.7|2178.12|2176.62|2178.2|2176.7|2178.12|2176.62|0
1647900480000|2022-03-21 22:08:00|2178.25|2176.75|2178.2|2176.7|2178.25|2176.75|2178.2|2176.7|0
1647900490000|2022-03-21 22:08:10|2178.21|2176.71|2178.25|2176.75|2178.25|2176.75|2178.21|2176.71|0
1647900500000|2022-03-21 22:08:20|2178.43|2176.93|2178.43|2176.93|2178.43|2176.93|2178.43|2176.93|0
1647900510000|2022-03-21 22:08:30|2178.47|2176.97|2178.43|2176.93|2178.47|2176.97|2178.43|2176.93|0
1647900520000|2022-03-21 22:08:40|2178.42|2176.92|2178.34|2176.84|2178.42|2176.92|2178.12|2176.62|0
1647900530000|2022-03-21 22:08:50|2178.25|2176.75|2178.25|2176.75|2178.34|2176.84|2178.2|2176.7|0
1647900540000|2022-03-21 22:09:00|2178.2|2176.7|2178.2|2176.7|2178.2|2176.7|2178.2|2176.7|0
1647900550000|2022-03-21 22:09:10|2178.12|2176.62|2178.2|2176.7|2178.2|2176.7|2178.12|2176.62|0
1647900560000|2022-03-21 22:09:20|2178.12|2176.62|2177.76|2176.26|2178.2|2176.7|2177.76|2176.26|0
1647900570000|2022-03-21 22:09:30|2177.85|2176.35|2177.71|2176.21|2177.85|2176.35|2177.62|2176.12|0
1647900580000|2022-03-21 22:09:40|2177.53|2176.03|2177.53|2176.03|2177.53|2176.03|2177.49|2175.99|0
1647900590000|2022-03-21 22:09:50|2177.54|2176.04|2177.76|2176.26|2177.76|2176.26|2177.54|2176.04|0
1647900600000|2022-03-21 22:10:00|2177.85|2176.35|2177.89|2176.39|2178.07|2176.57|2177.85|2176.35|0
1647900610000|2022-03-21 22:10:10|2177.85|2176.35|2177.89|2176.39|2177.89|2176.39|2177.85|2176.35|0
1647900620000|2022-03-21 22:10:20|2177.98|2176.48|2178.07|2176.57|2178.07|2176.57|2177.98|2176.48|0
1647900630000|2022-03-21 22:10:30|2178.12|2176.62|2178.12|2176.62|2178.12|2176.62|2178.07|2176.57|0
1647900640000|2022-03-21 22:10:40|2178.25|2176.75|2178.25|2176.75|2178.25|2176.75|2178.2|2176.7|0
1647900650000|2022-03-21 22:10:50|2178.12|2176.62|2178.12|2176.62|2178.12|2176.62|2178.12|2176.62|0
1647900660000|2022-03-21 22:11:00|2178.2|2176.7|2178.25|2176.75|2178.25|2176.75|2178.12|2176.62|0
1647900670000|2022-03-21 22:11:10|2178.12|2176.62|2178.2|2176.7|2178.2|2176.7|2178.12|2176.62|0
1647900680000|2022-03-21 22:11:20|2178.21|2176.71|2178.12|2176.62|2178.25|2176.75|2178.12|2176.62|0
1647900690000|2022-03-21 22:11:30|2178.11|2176.61|2178.11|2176.61|2178.11|2176.61|2178.11|2176.61|0
1647900700000|2022-03-21 22:11:40|2178.1|2176.6|2177.97|2176.47|2178.1|2176.6|2177.97|2176.47|0
1647900720000|2022-03-21 22:12:00|2177.98|2176.48|2178.19|2176.69|2178.24|2176.74|2177.98|2176.48|0
1647900730000|2022-03-21 22:12:10|2178.2|2176.7|2178.42|2176.92|2178.42|2176.92|2178.2|2176.7|0
1647900740000|2022-03-21 22:12:20|2178.46|2176.96|2178.24|2176.74|2178.55|2177.05|2178.24|2176.74|0
1647900750000|2022-03-21 22:12:30|2178.42|2176.92|2178.42|2176.92|2178.46|2176.96|2178.42|2176.92|0
1647900760000|2022-03-21 22:12:40|2178.33|2176.83|2178.33|2176.83|2178.33|2176.83|2178.24|2176.74|0
1647900770000|2022-03-21 22:12:50|2178.24|2176.74|2178.24|2176.74|2178.33|2176.83|2178.24|2176.74|0
1647900800000|2022-03-21 22:13:20|2178.33|2176.83|2178.55|2177.05|2178.55|2177.05|2178.33|2176.83|0
1647900810000|2022-03-21 22:13:30|2178.46|2176.96|2178.24|2176.74|2178.46|2176.96|2178.24|2176.74|0
1647900820000|2022-03-21 22:13:40|2178.42|2176.92|2178.42|2176.92|2178.42|2176.92|2178.42|2176.92|0
1647900830000|2022-03-21 22:13:50|2178.33|2176.83|2178.24|2176.74|2178.42|2176.92|2178.24|2176.74|0
1647900840000|2022-03-21 22:14:00|2178.33|2176.83|2178.24|2176.74|2178.33|2176.83|2178.24|2176.74|0
1647900850000|2022-03-21 22:14:10|2178.11|2176.61|2178.11|2176.61|2178.11|2176.61|2178.11|2176.61|0
1647900870000|2022-03-21 22:14:30|2178.1|2176.6|2177.97|2176.47|2178.1|2176.6|2177.97|2176.47|0
1647900880000|2022-03-21 22:14:40|2178.06|2176.56|2178.06|2176.56|2178.11|2176.61|2178.06|2176.56|0
1647900900000|2022-03-21 22:15:00|2177.97|2176.47|2177.88|2176.38|2178.11|2176.61|2177.88|2176.38|0
1647900910000|2022-03-21 22:15:10|2177.84|2176.34|2177.88|2176.38|2177.97|2176.47|2177.84|2176.34|0
1647900920000|2022-03-21 22:15:20|2177.97|2176.47|2177.97|2176.47|2177.97|2176.47|2177.97|2176.47|0
1647900930000|2022-03-21 22:15:30|2178.06|2176.56|2178.06|2176.56|2178.06|2176.56|2178.06|2176.56|0
1647900940000|2022-03-21 22:15:40|2177.97|2176.47|2177.97|2176.47|2178.06|2176.56|2177.97|2176.47|0
1647900950000|2022-03-21 22:15:50|2178.11|2176.61|2178.11|2176.61|2178.11|2176.61|2178.11|2176.61|0
1647900960000|2022-03-21 22:16:00|2178.1|2176.6|2178.06|2176.56|2178.1|2176.6|2178.06|2176.56|0
1647900980000|2022-03-21 22:16:20|2177.97|2176.47|2177.97|2176.47|2178.06|2176.56|2177.97|2176.47|0
1647901000000|2022-03-21 22:16:40|2178.06|2176.56|2177.97|2176.47|2178.06|2176.56|2177.97|2176.47|0
1647901020000|2022-03-21 22:17:00|2177.75|2176.25|2177.84|2176.34|2177.84|2176.34|2177.7|2176.2|0
1647901040000|2022-03-21 22:17:20|2177.88|2176.38|2177.84|2176.34|2177.88|2176.38|2177.84|2176.34|0
1647901070000|2022-03-21 22:17:50|2177.88|2176.38|2177.88|2176.38|2177.88|2176.38|2177.88|2176.38|0
1647901080000|2022-03-21 22:18:00|2177.97|2176.47|2177.97|2176.47|2177.97|2176.47|2177.97|2176.47|0
1647901090000|2022-03-21 22:18:10|2177.88|2176.38|2177.97|2176.47|2177.97|2176.47|2177.88|2176.38|0
1647901110000|2022-03-21 22:18:30|2178.06|2176.56|2178.11|2176.61|2178.11|2176.61|2178.06|2176.56|0
1647901140000|2022-03-21 22:19:00|2178.1|2176.6|2177.97|2176.47|2178.1|2176.6|2177.97|2176.47|0
1647901160000|2022-03-21 22:19:20|2177.84|2176.34|2177.97|2176.47|2177.97|2176.47|2177.84|2176.34|0
1647901180000|2022-03-21 22:19:40|2177.88|2176.38|2177.88|2176.38|2177.88|2176.38|2177.88|2176.38|0
1647901190000|2022-03-21 22:19:50|2177.84|2176.34|2177.84|2176.34|2177.84|2176.34|2177.84|2176.34|0
1647901250000|2022-03-21 22:20:50|2177.75|2176.25|2177.7|2176.2|2177.75|2176.25|2177.7|2176.2|0
1647901260000|2022-03-21 22:21:00|2177.75|2176.25|2177.84|2176.34|2177.84|2176.34|2177.7|2176.2|0
1647901270000|2022-03-21 22:21:10|2177.75|2176.25|2177.84|2176.34|2177.84|2176.34|2177.7|2176.2|0
1647901320000|2022-03-21 22:22:00|2177.83|2176.33|2177.7|2176.2|2177.83|2176.33|2177.7|2176.2|0
1647901350000|2022-03-21 22:22:30|2177.61|2176.11|2177.39|2175.89|2177.61|2176.11|2177.39|2175.89|0
1647901370000|2022-03-21 22:22:50|2177.27|2175.77|2177.27|2175.77|2177.27|2175.77|2177.27|2175.77|0
1647901410000|2022-03-21 22:23:30|2177.14|2175.64|2177.14|2175.64|2177.14|2175.64|2177.14|2175.64|0
1647901420000|2022-03-21 22:23:40|2177.22|2175.72|2177.27|2175.77|2177.27|2175.77|2177.22|2175.72|0
1647901470000|2022-03-21 22:24:30|2177.26|2175.76|2176.87|2175.37|2177.26|2175.76|2176.78|2175.28|0
1647901490000|2022-03-21 22:24:50|2176.91|2175.41|2176.91|2175.41|2176.91|2175.41|2176.91|2175.41|0
1647901500000|2022-03-21 22:25:00|2177|2175.5|2177|2175.5|2177|2175.5|2177|2175.5|0
1647901520000|2022-03-21 22:25:20|2177.05|2175.55|2177.14|2175.64|2177.14|2175.64|2177.05|2175.55|0
1647901530000|2022-03-21 22:25:30|2177.22|2175.72|2177.14|2175.64|2177.22|2175.72|2177.14|2175.64|0
1647901540000|2022-03-21 22:25:40|2177.22|2175.72|2177.14|2175.64|2177.22|2175.72|2177.14|2175.64|0
1647901550000|2022-03-21 22:25:50|2177.13|2175.63|2177|2175.5|2177.14|2175.64|2177|2175.5|0
1647901560000|2022-03-21 22:26:00|2176.91|2175.41|2176.87|2175.37|2176.91|2175.41|2176.87|2175.37|0
1647901570000|2022-03-21 22:26:10|2177|2175.5|2177|2175.5|2177.05|2175.55|2177|2175.5|0
1647901620000|2022-03-21 22:27:00|2177.05|2175.55|2177|2175.5|2177.05|2175.55|2177|2175.5|0
1647901650000|2022-03-21 22:27:30|2176.96|2175.46|2176.96|2175.46|2176.96|2175.46|2176.96|2175.46|0
1647901680000|2022-03-21 22:28:00|2177.01|2175.51|2176.96|2175.46|2177.01|2175.51|2176.96|2175.46|0
1647901720000|2022-03-21 22:28:40|2177.01|2175.51|2177.01|2175.51|2177.01|2175.51|2177.01|2175.51|0
1647901730000|2022-03-21 22:28:50|2176.96|2175.46|2177.1|2175.6|2177.1|2175.6|2176.96|2175.46|0
1647901760000|2022-03-21 22:29:20|2177.09|2175.59|2177.1|2175.6|2177.1|2175.6|2177.01|2175.51|0
1647901800000|2022-03-21 22:30:00|2177.09|2175.59|2177.09|2175.59|2177.1|2175.6|2176.96|2175.46|0
1647901810000|2022-03-21 22:30:10|2177.01|2175.51|2177.1|2175.6|2177.1|2175.6|2177.01|2175.51|0
1647901840000|2022-03-21 22:30:40|2177.09|2175.59|2176.96|2175.46|2177.09|2175.59|2176.96|2175.46|0
1647901870000|2022-03-21 22:31:10|2176.83|2175.33|2176.83|2175.33|2176.83|2175.33|2176.83|2175.33|0
1647901880000|2022-03-21 22:31:20|2176.96|2175.46|2176.96|2175.46|2176.96|2175.46|2176.87|2175.37|0
1647901890000|2022-03-21 22:31:30|2176.83|2175.33|2176.83|2175.33|2176.83|2175.33|2176.83|2175.33|0
1647901920000|2022-03-21 22:32:00|2176.82|2175.32|2176.69|2175.19|2176.82|2175.32|2176.69|2175.19|0
1647901940000|2022-03-21 22:32:20|2176.6|2175.1|2176.38|2174.88|2176.6|2175.1|2176.38|2174.88|0
1647901960000|2022-03-21 22:32:40|2176.51|2175.01|2176.51|2175.01|2176.51|2175.01|2176.51|2175.01|0
1647901990000|2022-03-21 22:33:10|2176.38|2174.88|2176.69|2175.19|2176.69|2175.19|2176.38|2174.88|0
1647902000000|2022-03-21 22:33:20|2176.6|2175.1|2176.51|2175.01|2176.6|2175.1|2176.51|2175.01|0
1647902010000|2022-03-21 22:33:30|2176.38|2174.88|2176.25|2174.75|2176.38|2174.88|2176.25|2174.75|0
1647902020000|2022-03-21 22:33:40|2176.24|2174.74|2176.11|2174.61|2176.24|2174.74|2176.11|2174.61|0
1647902030000|2022-03-21 22:33:50|2176.25|2174.75|2176.38|2174.88|2176.38|2174.88|2176.25|2174.75|0
1647902040000|2022-03-21 22:34:00|2176.47|2174.97|2176.38|2174.88|2176.47|2174.97|2176.38|2174.88|0
1647902060000|2022-03-21 22:34:20|2176.51|2175.01|2176.38|2174.88|2176.51|2175.01|2176.38|2174.88|0
1647902070000|2022-03-21 22:34:30|2176.51|2175.01|2176.51|2175.01|2176.51|2175.01|2176.47|2174.97|0
1647902080000|2022-03-21 22:34:40|2176.38|2174.88|2176.38|2174.88|2176.38|2174.88|2176.38|2174.88|0
1647902090000|2022-03-21 22:34:50|2176.25|2174.75|2176.38|2174.88|2176.38|2174.88|2176.25|2174.75|0
1647902100000|2022-03-21 22:35:00|2176.47|2174.97|2176.51|2175.01|2176.51|2175.01|2176.38|2174.88|0
1647902110000|2022-03-21 22:35:10|2176.52|2175.02|2176.51|2175.01|2176.6|2175.1|2176.51|2175.01|0
1647902130000|2022-03-21 22:35:30|2176.47|2174.97|2176.38|2174.88|2176.47|2174.97|2176.38|2174.88|0
1647902150000|2022-03-21 22:35:50|2176.51|2175.01|2176.51|2175.01|2176.51|2175.01|2176.51|2175.01|0
1647902160000|2022-03-21 22:36:00|2176.47|2174.97|2176.47|2174.97|2176.47|2174.97|2176.47|2174.97|0
1647902170000|2022-03-21 22:36:10|2176.51|2175.01|2176.83|2175.33|2176.83|2175.33|2176.51|2175.01|0
1647902200000|2022-03-21 22:36:40|2176.82|2175.32|2176.51|2175.01|2176.82|2175.32|2176.51|2175.01|0
1647902220000|2022-03-21 22:37:00|2176.52|2175.02|2176.69|2175.19|2176.69|2175.19|2176.52|2175.02|0
1647902230000|2022-03-21 22:37:10|2176.74|2175.24|2176.74|2175.24|2176.74|2175.24|2176.69|2175.19|0
1647902240000|2022-03-21 22:37:20|2176.83|2175.33|2176.69|2175.19|2176.83|2175.33|2176.69|2175.19|0
1647902250000|2022-03-21 22:37:30|2176.38|2174.88|2176.38|2174.88|2176.38|2174.88|2176.38|2174.88|0
1647902260000|2022-03-21 22:37:40|2176.47|2174.97|2176.47|2174.97|2176.47|2174.97|2176.47|2174.97|0
1647902270000|2022-03-21 22:37:50|2176.38|2174.88|2176.38|2174.88|2176.38|2174.88|2176.38|2174.88|0
1647902290000|2022-03-21 22:38:10|2176.51|2175.01|2176.51|2175.01|2176.51|2175.01|2176.51|2175.01|0
1647902300000|2022-03-21 22:38:20|2176.52|2175.02|2176.83|2175.33|2176.83|2175.33|2176.52|2175.02|0
1647902310000|2022-03-21 22:38:30|2176.96|2175.46|2176.96|2175.46|2176.96|2175.46|2176.96|2175.46|0
1647902370000|2022-03-21 22:39:30|2176.83|2175.33|2176.83|2175.33|2176.83|2175.33|2176.83|2175.33|0
1647902380000|2022-03-21 22:39:40|2176.87|2175.37|2176.87|2175.37|2176.87|2175.37|2176.87|2175.37|0
1647902390000|2022-03-21 22:39:50|2176.96|2175.46|2176.96|2175.46|2176.96|2175.46|2176.87|2175.37|0
1647902400000|2022-03-21 22:40:00|2176.94|2175.44|2176.94|2175.44|2176.94|2175.44|2176.94|2175.44|0
1647902430000|2022-03-21 22:40:30|2176.99|2175.49|2177.08|2175.58|2177.08|2175.58|2176.99|2175.49|0
1647902470000|2022-03-21 22:41:10|2177.21|2175.71|2177.21|2175.71|2177.21|2175.71|2177.21|2175.71|0
1647902530000|2022-03-21 22:42:10|2177.08|2175.58|2177.08|2175.58|2177.08|2175.58|2177.08|2175.58|0
1647902560000|2022-03-21 22:42:40|2177.21|2175.71|2177.21|2175.71|2177.21|2175.71|2177.21|2175.71|0
1647902730000|2022-03-21 22:45:30|2177.08|2175.58|2177.08|2175.58|2177.08|2175.58|2177.08|2175.58|0
1647902740000|2022-03-21 22:45:40|2177.07|2175.57|2176.81|2175.31|2177.07|2175.57|2176.81|2175.31|0
1647902760000|2022-03-21 22:46:00|2176.72|2175.22|2176.81|2175.31|2176.81|2175.31|2176.67|2175.17|0
1647902770000|2022-03-21 22:46:10|2176.8|2175.3|2176.67|2175.17|2176.8|2175.3|2176.67|2175.17|0
1647902780000|2022-03-21 22:46:20|2176.58|2175.08|2176.49|2174.99|2176.58|2175.08|2176.49|2174.99|0
1647902790000|2022-03-21 22:46:30|2176.5|2175|2176.67|2175.17|2176.67|2175.17|2176.5|2175|0
1647902810000|2022-03-21 22:46:50|2176.49|2174.99|2176.23|2174.73|2176.49|2174.99|2176.23|2174.73|0
1647902820000|2022-03-21 22:47:00|2176.36|2174.86|2176.45|2174.95|2176.49|2174.99|2176.36|2174.86|0
1647902840000|2022-03-21 22:47:20|2176.49|2174.99|2176.49|2174.99|2176.49|2174.99|2176.45|2174.95|0
1647902850000|2022-03-21 22:47:30|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|0
1647902860000|2022-03-21 22:47:40|2176.49|2174.99|2176.49|2174.99|2176.49|2174.99|2176.49|2174.99|0
1647902880000|2022-03-21 22:48:00|2176.45|2174.95|2176.49|2174.99|2176.49|2174.99|2176.45|2174.95|0
1647902950000|2022-03-21 22:49:10|2176.5|2175|2176.49|2174.99|2176.58|2175.08|2176.49|2174.99|0
1647903000000|2022-03-21 22:50:00|2176.5|2175|2176.67|2175.17|2176.67|2175.17|2176.5|2175|0
1647903010000|2022-03-21 22:50:10|2176.58|2175.08|2176.67|2175.17|2176.67|2175.17|2176.58|2175.08|0
1647903020000|2022-03-21 22:50:20|2176.49|2174.99|2176.49|2174.99|2176.49|2174.99|2176.49|2174.99|0
1647903050000|2022-03-21 22:50:50|2176.5|2175|2176.67|2175.17|2176.67|2175.17|2176.5|2175|0
1647903060000|2022-03-21 22:51:00|2176.68|2175.18|2176.81|2175.31|2176.81|2175.31|2176.68|2175.18|0
1647903070000|2022-03-21 22:51:10|2176.94|2175.44|2176.94|2175.44|2176.94|2175.44|2176.94|2175.44|0
1647903080000|2022-03-21 22:51:20|2177.08|2175.58|2176.99|2175.49|2177.08|2175.58|2176.94|2175.44|0
1647903090000|2022-03-21 22:51:30|2177.08|2175.58|2177.08|2175.58|2177.08|2175.58|2177.08|2175.58|0
1647903110000|2022-03-21 22:51:50|2177.07|2175.57|2176.94|2175.44|2177.07|2175.57|2176.94|2175.44|0
1647903120000|2022-03-21 22:52:00|2176.99|2175.49|2177.21|2175.71|2177.21|2175.71|2176.99|2175.49|0
1647903240000|2022-03-21 22:54:00|2177.16|2175.66|2177.16|2175.66|2177.16|2175.66|2177.16|2175.66|0
1647903250000|2022-03-21 22:54:10|2177.17|2175.67|2177.21|2175.71|2177.21|2175.71|2177.17|2175.67|0
1647903370000|2022-03-21 22:56:10|2177.08|2175.58|2177.08|2175.58|2177.08|2175.58|2177.08|2175.58|0
1647903390000|2022-03-21 22:56:30|2177.07|2175.57|2176.94|2175.44|2177.07|2175.57|2176.94|2175.44|0
1647903410000|2022-03-21 22:56:50|2177.08|2175.58|2177.08|2175.58|2177.08|2175.58|2177.08|2175.58|0
1647903450000|2022-03-21 22:57:30|2177.07|2175.57|2177.08|2175.58|2177.08|2175.58|2176.99|2175.49|0
1647903460000|2022-03-21 22:57:40|2177.07|2175.57|2176.94|2175.44|2177.07|2175.57|2176.94|2175.44|0
1647903470000|2022-03-21 22:57:50|2176.81|2175.31|2176.81|2175.31|2176.81|2175.31|2176.81|2175.31|0
1647903510000|2022-03-21 22:58:30|2176.8|2175.3|2176.67|2175.17|2176.8|2175.3|2176.67|2175.17|0
1647903540000|2022-03-21 22:59:00|2176.68|2175.18|2176.67|2175.17|2176.81|2175.31|2176.67|2175.17|0
1647903550000|2022-03-21 22:59:10|2176.72|2175.22|2176.67|2175.17|2176.72|2175.22|2176.67|2175.17|0
1647903560000|2022-03-21 22:59:20|2176.58|2175.08|2176.67|2175.17|2176.67|2175.17|2176.58|2175.08|0
1647903570000|2022-03-21 22:59:30|2176.58|2175.08|2176.49|2174.99|2176.58|2175.08|2176.49|2174.99|0
1647903580000|2022-03-21 22:59:40|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|0
1647903600000|2022-03-21 23:00:00|2176.31|2174.81|2176.23|2174.73|2176.36|2174.86|2176.14|2174.64|0
1647903630000|2022-03-21 23:00:30|2176.31|2174.81|2176.49|2174.99|2176.49|2174.99|2176.31|2174.81|0
1647903640000|2022-03-21 23:00:40|2176.5|2175|2176.67|2175.17|2176.67|2175.17|2176.49|2174.99|0
1647903650000|2022-03-21 23:00:50|2176.49|2174.99|2176.36|2174.86|2176.49|2174.99|2176.36|2174.86|0
1647903660000|2022-03-21 23:01:00|2176.45|2174.95|2176.36|2174.86|2176.45|2174.95|2176.36|2174.86|0
1647903670000|2022-03-21 23:01:10|2176.31|2174.81|2176.31|2174.81|2176.31|2174.81|2176.31|2174.81|0
1647903680000|2022-03-21 23:01:20|2176.23|2174.73|2176.23|2174.73|2176.23|2174.73|2176.23|2174.73|0
1647903720000|2022-03-21 23:02:00|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|0
1647903730000|2022-03-21 23:02:10|2176.49|2174.99|2176.45|2174.95|2176.49|2174.99|2176.45|2174.95|0
1647903740000|2022-03-21 23:02:20|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|0
1647903780000|2022-03-21 23:03:00|2176.45|2174.95|2176.49|2174.99|2176.49|2174.99|2176.45|2174.95|0
1647903790000|2022-03-21 23:03:10|2176.31|2174.81|2176.36|2174.86|2176.36|2174.86|2176.31|2174.81|0
1647903840000|2022-03-21 23:04:00|2176.45|2174.95|2176.49|2174.99|2176.49|2174.99|2176.36|2174.86|0
1647903850000|2022-03-21 23:04:10|2176.45|2174.95|2176.36|2174.86|2176.45|2174.95|2176.36|2174.86|0
1647903880000|2022-03-21 23:04:40|2176.49|2174.99|2176.49|2174.99|2176.49|2174.99|2176.49|2174.99|0
1647903940000|2022-03-21 23:05:40|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|0
1647903980000|2022-03-21 23:06:20|2176.45|2174.95|2176.45|2174.95|2176.45|2174.95|2176.45|2174.95|0
1647903990000|2022-03-21 23:06:30|2176.49|2174.99|2176.45|2174.95|2176.49|2174.99|2176.45|2174.95|0
1647904000000|2022-03-21 23:06:40|2176.36|2174.86|2176.45|2174.95|2176.45|2174.95|2176.36|2174.86|0
1647904020000|2022-03-21 23:07:00|2176.49|2174.99|2176.49|2174.99|2176.49|2174.99|2176.49|2174.99|0
1647904030000|2022-03-21 23:07:10|2176.5|2175|2176.67|2175.17|2176.67|2175.17|2176.5|2175|0
1647904060000|2022-03-21 23:07:40|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|0
1647904090000|2022-03-21 23:08:10|2176.45|2174.95|2176.45|2174.95|2176.49|2174.99|2176.45|2174.95|0
1647904100000|2022-03-21 23:08:20|2176.36|2174.86|2176.36|2174.86|2176.45|2174.95|2176.36|2174.86|0
1647904120000|2022-03-21 23:08:40|2176.23|2174.73|2176.23|2174.73|2176.23|2174.73|2176.23|2174.73|0
1647904130000|2022-03-21 23:08:50|2176.36|2174.86|2176.36|2174.86|2176.36|2174.86|2176.31|2174.81|0
1647904140000|2022-03-21 23:09:00|2176.23|2174.73|2176.23|2174.73|2176.36|2174.86|2176.23|2174.73|0
1647904150000|2022-03-21 23:09:10|2176.36|2174.86|2176.23|2174.73|2176.36|2174.86|2176.23|2174.73|0
1647904190000|2022-03-21 23:09:50|2176.22|2174.72|2176.09|2174.59|2176.23|2174.73|2175.96|2174.46|0
1647904200000|2022-03-21 23:10:00|2176.23|2174.73|2176.22|2174.72|2176.23|2174.73|2176.22|2174.72|0
1647904210000|2022-03-21 23:10:10|2176.14|2174.64|2176.09|2174.59|2176.23|2174.73|2176.09|2174.59|0
1647904220000|2022-03-21 23:10:20|2176.14|2174.64|2175.96|2174.46|2176.14|2174.64|2175.96|2174.46|0
1647904230000|2022-03-21 23:10:30|2175.95|2174.45|2175.51|2174.01|2175.95|2174.45|2175.51|2174.01|0
1647904240000|2022-03-21 23:10:40|2175.38|2173.88|2175.24|2173.74|2175.51|2174.01|2175.24|2173.74|0
1647904250000|2022-03-21 23:10:50|2175.29|2173.79|2175.38|2173.88|2175.38|2173.88|2175.29|2173.79|0
1647904260000|2022-03-21 23:11:00|2175.37|2173.87|2175.64|2174.14|2175.64|2174.14|2175.29|2173.79|0
1647904270000|2022-03-21 23:11:10|2175.65|2174.15|2175.78|2174.28|2175.78|2174.28|2175.65|2174.15|0
1647904280000|2022-03-21 23:11:20|2175.73|2174.23|2175.64|2174.14|2175.78|2174.28|2175.51|2174.01|0
1647904310000|2022-03-21 23:11:50|2175.6|2174.1|2175.64|2174.14|2175.64|2174.14|2175.51|2174.01|0
1647904320000|2022-03-21 23:12:00|2175.6|2174.1|2175.64|2174.14|2175.64|2174.14|2175.6|2174.1|0
1647904340000|2022-03-21 23:12:20|2175.6|2174.1|2175.51|2174.01|2175.64|2174.14|2175.38|2173.88|0
1647904350000|2022-03-21 23:12:30|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|0
1647904360000|2022-03-21 23:12:40|2175.37|2173.87|2175.24|2173.74|2175.37|2173.87|2175.15|2173.65|0
1647904400000|2022-03-21 23:13:20|2175.29|2173.79|2175.29|2173.79|2175.29|2173.79|2175.29|2173.79|0
1647904410000|2022-03-21 23:13:30|2175.24|2173.74|2175.24|2173.74|2175.38|2173.88|2175.24|2173.74|0
1647904420000|2022-03-21 23:13:40|2175.11|2173.61|2175.11|2173.61|2175.11|2173.61|2175.11|2173.61|0
1647904430000|2022-03-21 23:13:50|2175.02|2173.52|2174.79|2173.29|2175.02|2173.52|2174.79|2173.29|0
1647904440000|2022-03-21 23:14:00|2174.8|2173.3|2175.24|2173.74|2175.24|2173.74|2174.8|2173.3|0
1647904450000|2022-03-21 23:14:10|2175.15|2173.65|2175.15|2173.65|2175.15|2173.65|2175.11|2173.61|0
1647904460000|2022-03-21 23:14:20|2175.11|2173.61|2175.11|2173.61|2175.15|2173.65|2175.11|2173.61|0
1647904470000|2022-03-21 23:14:30|2175.02|2173.52|2175.11|2173.61|2175.11|2173.61|2175.02|2173.52|0
1647904480000|2022-03-21 23:14:40|2175.1|2173.6|2175.02|2173.52|2175.11|2173.61|2174.93|2173.43|0
1647904490000|2022-03-21 23:14:50|2174.93|2173.43|2175.11|2173.61|2175.11|2173.61|2174.93|2173.43|0
1647904500000|2022-03-21 23:15:00|2175.1|2173.6|2174.79|2173.29|2175.11|2173.61|2174.79|2173.29|0
1647904510000|2022-03-21 23:15:10|2174.8|2173.3|2175.24|2173.74|2175.24|2173.74|2174.8|2173.3|0
1647904520000|2022-03-21 23:15:20|2175.11|2173.61|2175.11|2173.61|2175.11|2173.61|2175.11|2173.61|0
1647904550000|2022-03-21 23:15:50|2175.1|2173.6|2174.93|2173.43|2175.1|2173.6|2174.93|2173.43|0
1647904560000|2022-03-21 23:16:00|2175.02|2173.52|2175.24|2173.74|2175.24|2173.74|2175.02|2173.52|0
1647904570000|2022-03-21 23:16:10|2175.15|2173.65|2175.11|2173.61|2175.24|2173.74|2175.11|2173.61|0
1647904580000|2022-03-21 23:16:20|2175.15|2173.65|2175.24|2173.74|2175.24|2173.74|2175.15|2173.65|0
1647904590000|2022-03-21 23:16:30|2175.15|2173.65|2175.24|2173.74|2175.24|2173.74|2175.15|2173.65|0
1647904600000|2022-03-21 23:16:40|2175.15|2173.65|2175.15|2173.65|2175.24|2173.74|2175.15|2173.65|0
1647904610000|2022-03-21 23:16:50|2175.11|2173.61|2175.24|2173.74|2175.24|2173.74|2175.11|2173.61|0
1647904620000|2022-03-21 23:17:00|2175.15|2173.65|2175.15|2173.65|2175.24|2173.74|2175.15|2173.65|0
1647904630000|2022-03-21 23:17:10|2175.24|2173.74|2175.24|2173.74|2175.24|2173.74|2175.24|2173.74|0
1647904640000|2022-03-21 23:17:20|2175.29|2173.79|2175.24|2173.74|2175.29|2173.79|2175.24|2173.74|0
1647904650000|2022-03-21 23:17:30|2175.11|2173.61|2175.02|2173.52|2175.11|2173.61|2174.93|2173.43|0
1647904660000|2022-03-21 23:17:40|2174.93|2173.43|2175.02|2173.52|2175.02|2173.52|2174.93|2173.43|0
1647904670000|2022-03-21 23:17:50|2174.93|2173.43|2175.11|2173.61|2175.11|2173.61|2174.93|2173.43|0
1647904680000|2022-03-21 23:18:00|2175.24|2173.74|2175.24|2173.74|2175.24|2173.74|2175.24|2173.74|0
1647904690000|2022-03-21 23:18:10|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|0
1647904710000|2022-03-21 23:18:30|2175.37|2173.87|2175.24|2173.74|2175.37|2173.87|2175.24|2173.74|0
1647904720000|2022-03-21 23:18:40|2175.11|2173.61|2175.11|2173.61|2175.15|2173.65|2175.11|2173.61|0
1647904730000|2022-03-21 23:18:50|2175.15|2173.65|2175.24|2173.74|2175.24|2173.74|2175.15|2173.65|0
1647904740000|2022-03-21 23:19:00|2175.29|2173.79|2175.29|2173.79|2175.38|2173.88|2175.24|2173.74|0
1647904750000|2022-03-21 23:19:10|2175.38|2173.88|2175.24|2173.74|2175.51|2174.01|2175.24|2173.74|0
1647904770000|2022-03-21 23:19:30|2175.29|2173.79|2175.38|2173.88|2175.38|2173.88|2175.29|2173.79|0
1647904780000|2022-03-21 23:19:40|2175.42|2173.92|2175.38|2173.88|2175.42|2173.92|2175.38|2173.88|0
1647904790000|2022-03-21 23:19:50|2175.42|2173.92|2175.51|2174.01|2175.51|2174.01|2175.42|2173.92|0
1647904800000|2022-03-21 23:20:00|2175.6|2174.1|2175.51|2174.01|2175.6|2174.1|2175.51|2174.01|0
1647904810000|2022-03-21 23:20:10|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|0
1647904830000|2022-03-21 23:20:30|2175.42|2173.92|2175.51|2174.01|2175.51|2174.01|2175.42|2173.92|0
1647904840000|2022-03-21 23:20:40|2175.42|2173.92|2175.42|2173.92|2175.42|2173.92|2175.38|2173.88|0
1647904850000|2022-03-21 23:20:50|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|0
1647904860000|2022-03-21 23:21:00|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|0
1647904870000|2022-03-21 23:21:10|2175.38|2173.88|2175.51|2174.01|2175.51|2174.01|2175.38|2173.88|0
1647904890000|2022-03-21 23:21:30|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|0
1647904910000|2022-03-21 23:21:50|2175.65|2174.15|2175.64|2174.14|2175.78|2174.28|2175.64|2174.14|0
1647904920000|2022-03-21 23:22:00|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|0
1647904930000|2022-03-21 23:22:10|2175.38|2173.88|2175.11|2173.61|2175.38|2173.88|2175.11|2173.61|0
1647904940000|2022-03-21 23:22:20|2175.24|2173.74|2175.24|2173.74|2175.24|2173.74|2175.24|2173.74|0
1647904950000|2022-03-21 23:22:30|2175.11|2173.61|2175.11|2173.61|2175.11|2173.61|2175.11|2173.61|0
1647904960000|2022-03-21 23:22:40|2175.24|2173.74|2175.24|2173.74|2175.24|2173.74|2175.24|2173.74|0
1647904970000|2022-03-21 23:22:50|2175.38|2173.88|2175.24|2173.74|2175.38|2173.88|2175.24|2173.74|0
1647904990000|2022-03-21 23:23:10|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|0
1647905000000|2022-03-21 23:23:20|2175.37|2173.87|2175.24|2173.74|2175.37|2173.87|2175.24|2173.74|0
1647905010000|2022-03-21 23:23:30|2175.29|2173.79|2175.38|2173.88|2175.38|2173.88|2175.29|2173.79|0
1647905030000|2022-03-21 23:23:50|2175.42|2173.92|2175.38|2173.88|2175.51|2174.01|2175.38|2173.88|0
1647905040000|2022-03-21 23:24:00|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|2175.38|2173.88|0
1647905060000|2022-03-21 23:24:20|2175.42|2173.92|2175.38|2173.88|2175.51|2174.01|2175.38|2173.88|0
1647905070000|2022-03-21 23:24:30|2175.42|2173.92|2175.51|2174.01|2175.51|2174.01|2175.42|2173.92|0
1647905080000|2022-03-21 23:24:40|2175.38|2173.88|2175.51|2174.01|2175.51|2174.01|2175.38|2173.88|0
1647905090000|2022-03-21 23:24:50|2175.64|2174.14|2175.6|2174.1|2175.64|2174.14|2175.6|2174.1|0
1647905100000|2022-03-21 23:25:00|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|2175.6|2174.1|0
1647905120000|2022-03-21 23:25:20|2175.6|2174.1|2175.51|2174.01|2175.64|2174.14|2175.51|2174.01|0
1647905130000|2022-03-21 23:25:30|2175.42|2173.92|2175.38|2173.88|2175.42|2173.92|2175.38|2173.88|0
1647905190000|2022-03-21 23:26:30|2175.37|2173.87|2175.24|2173.74|2175.37|2173.87|2175.24|2173.74|0
1647905200000|2022-03-21 23:26:40|2174.93|2173.43|2174.93|2173.43|2175.02|2173.52|2174.93|2173.43|0
1647905210000|2022-03-21 23:26:50|2175.11|2173.61|2175.11|2173.61|2175.11|2173.61|2175.11|2173.61|0
1647905220000|2022-03-21 23:27:00|2175.15|2173.65|2175.38|2173.88|2175.38|2173.88|2175.15|2173.65|0
1647905240000|2022-03-21 23:27:20|2175.37|2173.87|2175.24|2173.74|2175.37|2173.87|2175.24|2173.74|0
1647905260000|2022-03-21 23:27:40|2175.15|2173.65|2175.15|2173.65|2175.15|2173.65|2175.11|2173.61|0
1647905270000|2022-03-21 23:27:50|2175.11|2173.61|2175.24|2173.74|2175.24|2173.74|2175.11|2173.61|0
1647905290000|2022-03-21 23:28:10|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|0
1647905300000|2022-03-21 23:28:20|2175.51|2174.01|2175.64|2174.14|2175.64|2174.14|2175.51|2174.01|0
1647905310000|2022-03-21 23:28:30|2175.65|2174.15|2175.64|2174.14|2175.78|2174.28|2175.64|2174.14|0
1647905320000|2022-03-21 23:28:40|2175.65|2174.15|2175.64|2174.14|2175.78|2174.28|2175.64|2174.14|0
1647905330000|2022-03-21 23:28:50|2175.65|2174.15|2175.78|2174.28|2175.78|2174.28|2175.64|2174.14|0
1647905340000|2022-03-21 23:29:00|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|0
1647905360000|2022-03-21 23:29:20|2175.65|2174.15|2175.78|2174.28|2175.78|2174.28|2175.65|2174.15|0
1647905370000|2022-03-21 23:29:30|2175.96|2174.46|2176.09|2174.59|2176.23|2174.73|2175.96|2174.46|0
1647905380000|2022-03-21 23:29:40|2176|2174.5|2176|2174.5|2176|2174.5|2176|2174.5|0
1647905390000|2022-03-21 23:29:50|2176.09|2174.59|2175.96|2174.46|2176.09|2174.59|2175.96|2174.46|0
1647905400000|2022-03-21 23:30:00|2176|2174.5|2176.09|2174.59|2176.09|2174.59|2176|2174.5|0
1647905410000|2022-03-21 23:30:10|2175.96|2174.46|2176.09|2174.59|2176.09|2174.59|2175.96|2174.46|0
1647905430000|2022-03-21 23:30:30|2175.96|2174.46|2175.96|2174.46|2175.96|2174.46|2175.96|2174.46|0
1647905450000|2022-03-21 23:30:50|2176.09|2174.59|2175.96|2174.46|2176.09|2174.59|2175.96|2174.46|0
1647905470000|2022-03-21 23:31:10|2175.95|2174.45|2175.64|2174.14|2175.95|2174.45|2175.64|2174.14|0
1647905480000|2022-03-21 23:31:20|2175.6|2174.1|2175.6|2174.1|2175.64|2174.14|2175.6|2174.1|0
1647905490000|2022-03-21 23:31:30|2175.64|2174.14|2175.38|2173.88|2175.64|2174.14|2175.38|2173.88|0
1647905530000|2022-03-21 23:32:10|2175.37|2173.87|2175.24|2173.74|2175.37|2173.87|2175.24|2173.74|0
1647905540000|2022-03-21 23:32:20|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|2175.24|2173.74|0
1647905550000|2022-03-21 23:32:30|2175.37|2173.87|2175.24|2173.74|2175.37|2173.87|2175.24|2173.74|0
1647905560000|2022-03-21 23:32:40|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|2175.24|2173.74|0
1647905570000|2022-03-21 23:32:50|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|0
1647905580000|2022-03-21 23:33:00|2175.6|2174.1|2175.64|2174.14|2175.73|2174.23|2175.6|2174.1|0
1647905640000|2022-03-21 23:34:00|2175.65|2174.15|2175.64|2174.14|2175.73|2174.23|2175.64|2174.14|0
1647905650000|2022-03-21 23:34:10|2175.65|2174.15|2175.64|2174.14|2175.73|2174.23|2175.64|2174.14|0
1647905660000|2022-03-21 23:34:20|2175.65|2174.15|2175.64|2174.14|2175.78|2174.28|2175.64|2174.14|0
1647905730000|2022-03-21 23:35:30|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|0
1647905740000|2022-03-21 23:35:40|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|2175.38|2173.88|0
1647905750000|2022-03-21 23:35:50|2175.42|2173.92|2175.38|2173.88|2175.42|2173.92|2175.38|2173.88|0
1647905760000|2022-03-21 23:36:00|2175.42|2173.92|2175.51|2174.01|2175.51|2174.01|2175.42|2173.92|0
1647905780000|2022-03-21 23:36:20|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|0
1647905800000|2022-03-21 23:36:40|2175.6|2174.1|2175.51|2174.01|2175.6|2174.1|2175.51|2174.01|0
1647905810000|2022-03-21 23:36:50|2175.42|2173.92|2175.51|2174.01|2175.51|2174.01|2175.42|2173.92|0
1647905820000|2022-03-21 23:37:00|2175.38|2173.88|2175.38|2173.88|2175.51|2174.01|2175.38|2173.88|0
1647905830000|2022-03-21 23:37:10|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|0
1647905840000|2022-03-21 23:37:20|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|0
1647905860000|2022-03-21 23:37:40|2175.65|2174.15|2175.73|2174.23|2175.73|2174.23|2175.64|2174.14|0
1647905870000|2022-03-21 23:37:50|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|0
1647905880000|2022-03-21 23:38:00|2175.65|2174.15|2175.73|2174.23|2175.73|2174.23|2175.65|2174.15|0
1647905890000|2022-03-21 23:38:10|2175.64|2174.14|2175.64|2174.14|2175.73|2174.23|2175.64|2174.14|0
1647905920000|2022-03-21 23:38:40|2175.51|2174.01|2175.6|2174.1|2175.6|2174.1|2175.51|2174.01|0
1647905930000|2022-03-21 23:38:50|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|0
1647905950000|2022-03-21 23:39:10|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|0
1647905970000|2022-03-21 23:39:30|2175.65|2174.15|2175.51|2174.01|2175.73|2174.23|2175.51|2174.01|0
1647905980000|2022-03-21 23:39:40|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|2175.64|2174.14|0
1647905990000|2022-03-21 23:39:50|2175.65|2174.15|2175.78|2174.28|2175.78|2174.28|2175.65|2174.15|0
1647906000000|2022-03-21 23:40:00|2175.64|2174.14|2175.64|2174.14|2175.73|2174.23|2175.64|2174.14|0
1647906010000|2022-03-21 23:40:10|2175.65|2174.15|2175.78|2174.28|2175.78|2174.28|2175.65|2174.15|0
1647906030000|2022-03-21 23:40:30|2175.96|2174.46|2175.96|2174.46|2175.96|2174.46|2175.96|2174.46|0
1647906040000|2022-03-21 23:40:40|2175.95|2174.45|2175.64|2174.14|2175.95|2174.45|2175.64|2174.14|0
1647906100000|2022-03-21 23:41:40|2175.51|2174.01|2175.64|2174.14|2175.64|2174.14|2175.51|2174.01|0
1647906110000|2022-03-21 23:41:50|2175.6|2174.1|2175.64|2174.14|2175.64|2174.14|2175.6|2174.1|0
1647906120000|2022-03-21 23:42:00|2175.6|2174.1|2175.64|2174.14|2175.64|2174.14|2175.51|2174.01|0
1647906140000|2022-03-21 23:42:20|2175.51|2174.01|2175.38|2173.88|2175.51|2174.01|2175.38|2173.88|0
1647906150000|2022-03-21 23:42:30|2175.37|2173.87|2174.93|2173.43|2175.37|2173.87|2174.93|2173.43|0
1647906180000|2022-03-21 23:43:00|2174.79|2173.29|2174.79|2173.29|2175.11|2173.61|2174.79|2173.29|0
1647906190000|2022-03-21 23:43:10|2174.66|2173.16|2174.79|2173.29|2174.79|2173.29|2174.66|2173.16|0
1647906200000|2022-03-21 23:43:20|2174.66|2173.16|2174.53|2173.03|2174.66|2173.16|2174.53|2173.03|0
1647906210000|2022-03-21 23:43:30|2174.66|2173.16|2174.93|2173.43|2174.93|2173.43|2174.66|2173.16|0
1647906220000|2022-03-21 23:43:40|2174.79|2173.29|2174.79|2173.29|2174.93|2173.43|2174.79|2173.29|0
1647906240000|2022-03-21 23:44:00|2174.8|2173.3|2174.93|2173.43|2174.93|2173.43|2174.8|2173.3|0
1647906250000|2022-03-21 23:44:10|2175.11|2173.61|2174.79|2173.29|2175.11|2173.61|2174.79|2173.29|0
1647906270000|2022-03-21 23:44:30|2174.8|2173.3|2174.93|2173.43|2174.93|2173.43|2174.8|2173.3|0
1647906280000|2022-03-21 23:44:40|2174.79|2173.29|2174.79|2173.29|2174.79|2173.29|2174.79|2173.29|0
1647906290000|2022-03-21 23:44:50|2174.8|2173.3|2174.79|2173.29|2174.93|2173.43|2174.79|2173.29|0
1647906300000|2022-03-21 23:45:00|2174.8|2173.3|2174.79|2173.29|2174.93|2173.43|2174.66|2173.16|0
1647906310000|2022-03-21 23:45:10|2174.8|2173.3|2174.88|2173.38|2174.88|2173.38|2174.79|2173.29|0
1647906320000|2022-03-21 23:45:20|2174.79|2173.29|2174.79|2173.29|2174.79|2173.29|2174.66|2173.16|0
1647906330000|2022-03-21 23:45:30|2174.71|2173.21|2174.66|2173.16|2174.79|2173.29|2174.66|2173.16|0
1647906340000|2022-03-21 23:45:40|2174.57|2173.07|2174.53|2173.03|2174.66|2173.16|2174.53|2173.03|0
1647906360000|2022-03-21 23:46:00|2174.57|2173.07|2174.66|2173.16|2174.66|2173.16|2174.53|2173.03|0
1647906370000|2022-03-21 23:46:10|2174.71|2173.21|2174.79|2173.29|2174.79|2173.29|2174.71|2173.21|0
1647906380000|2022-03-21 23:46:20|2174.8|2173.3|2174.93|2173.43|2174.93|2173.43|2174.8|2173.3|0
1647906390000|2022-03-21 23:46:30|2174.88|2173.38|2174.79|2173.29|2174.93|2173.43|2174.79|2173.29|0
1647906400000|2022-03-21 23:46:40|2174.71|2173.21|2174.79|2173.29|2174.79|2173.29|2174.71|2173.21|0
1647906420000|2022-03-21 23:47:00|2174.8|2173.3|2174.79|2173.29|2174.93|2173.43|2174.79|2173.29|0
1647906430000|2022-03-21 23:47:10|2174.8|2173.3|2174.93|2173.43|2174.93|2173.43|2174.8|2173.3|0
1647906440000|2022-03-21 23:47:20|2174.88|2173.38|2174.88|2173.38|2174.88|2173.38|2174.88|2173.38|0
1647906450000|2022-03-21 23:47:30|2174.79|2173.29|2174.79|2173.29|2174.79|2173.29|2174.79|2173.29|0
1647906460000|2022-03-21 23:47:40|2174.8|2173.3|2174.93|2173.43|2174.93|2173.43|2174.79|2173.29|0
1647906470000|2022-03-21 23:47:50|2174.79|2173.29|2174.79|2173.29|2174.88|2173.38|2174.79|2173.29|0
1647906490000|2022-03-21 23:48:10|2174.66|2173.16|2174.66|2173.16|2174.71|2173.21|2174.53|2173.03|0
1647906500000|2022-03-21 23:48:20|2174.71|2173.21|2174.79|2173.29|2174.79|2173.29|2174.66|2173.16|0
1647906510000|2022-03-21 23:48:30|2174.71|2173.21|2174.66|2173.16|2174.79|2173.29|2174.66|2173.16|0
1647906520000|2022-03-21 23:48:40|2174.53|2173.03|2174.53|2173.03|2174.53|2173.03|2174.53|2173.03|0
1647906530000|2022-03-21 23:48:50|2174.52|2173.02|2174.39|2172.89|2174.52|2173.02|2174.39|2172.89|0
1647906540000|2022-03-21 23:49:00|2174.53|2173.03|2174.66|2173.16|2174.66|2173.16|2174.53|2173.03|0
1647906560000|2022-03-21 23:49:20|2174.57|2173.07|2174.39|2172.89|2174.57|2173.07|2174.39|2172.89|0
1647906570000|2022-03-21 23:49:30|2174.44|2172.94|2174.44|2172.94|2174.44|2172.94|2174.44|2172.94|0
1647906580000|2022-03-21 23:49:40|2174.39|2172.89|2174.39|2172.89|2174.53|2173.03|2174.39|2172.89|0
1647906590000|2022-03-21 23:49:50|2174.44|2172.94|2174.39|2172.89|2174.53|2173.03|2174.39|2172.89|0
1647906610000|2022-03-21 23:50:10|2174.53|2173.03|2174.53|2173.03|2174.53|2173.03|2174.53|2173.03|0
1647906630000|2022-03-21 23:50:30|2174.66|2173.16|2174.53|2173.03|2174.66|2173.16|2174.53|2173.03|0
1647906640000|2022-03-21 23:50:40|2174.57|2173.07|2174.57|2173.07|2174.66|2173.16|2174.53|2173.03|0
1647906650000|2022-03-21 23:50:50|2174.53|2173.03|2174.53|2173.03|2174.53|2173.03|2174.53|2173.03|0
1647906660000|2022-03-21 23:51:00|2174.66|2173.16|2174.79|2173.29|2174.79|2173.29|2174.66|2173.16|0
1647906710000|2022-03-21 23:51:50|2174.71|2173.21|2174.79|2173.29|2174.79|2173.29|2174.66|2173.16|0
1647906720000|2022-03-21 23:52:00|2174.8|2173.3|2174.79|2173.29|2174.88|2173.38|2174.71|2173.21|0
1647906730000|2022-03-21 23:52:10|2174.71|2173.21|2174.79|2173.29|2174.79|2173.29|2174.71|2173.21|0
1647906740000|2022-03-21 23:52:20|2174.8|2173.3|2175.11|2173.61|2175.11|2173.61|2174.8|2173.3|0
1647906750000|2022-03-21 23:52:30|2175.1|2173.6|2174.79|2173.29|2175.1|2173.6|2174.79|2173.29|0
1647906760000|2022-03-21 23:52:40|2174.53|2173.03|2174.39|2172.89|2174.53|2173.03|2174.39|2172.89|0
1647906770000|2022-03-21 23:52:50|2174.38|2172.88|2174.08|2172.58|2174.38|2172.88|2173.94|2172.44|0
1647906780000|2022-03-21 23:53:00|2174.17|2172.67|2174.39|2172.89|2174.39|2172.89|2174.17|2172.67|0
1647906820000|2022-03-21 23:53:40|2174.53|2173.03|2174.53|2173.03|2174.53|2173.03|2174.53|2173.03|0
1647906830000|2022-03-21 23:53:50|2174.52|2173.02|2174.21|2172.71|2174.52|2173.02|2174.21|2172.71|0
1647906840000|2022-03-21 23:54:00|2174.08|2172.58|2174.08|2172.58|2174.08|2172.58|2173.94|2172.44|0
1647906850000|2022-03-21 23:54:10|2174.17|2172.67|2174.08|2172.58|2174.17|2172.67|2174.08|2172.58|0
1647906860000|2022-03-21 23:54:20|2174.21|2172.71|2174.17|2172.67|2174.21|2172.71|2174.08|2172.58|0
1647906870000|2022-03-21 23:54:30|2174.08|2172.58|2173.94|2172.44|2174.08|2172.58|2173.94|2172.44|0
1647906880000|2022-03-21 23:54:40|2173.81|2172.31|2173.94|2172.44|2173.94|2172.44|2173.81|2172.31|0
1647906900000|2022-03-21 23:55:00|2173.81|2172.31|2173.81|2172.31|2173.81|2172.31|2173.81|2172.31|0
1647906910000|2022-03-21 23:55:10|2173.68|2172.18|2173.81|2172.31|2173.81|2172.31|2173.68|2172.18|0
1647906920000|2022-03-21 23:55:20|2173.5|2172|2173.5|2172|2173.5|2172|2173.5|2172|0
1647906930000|2022-03-21 23:55:30|2173.68|2172.18|2173.68|2172.18|2173.68|2172.18|2173.68|2172.18|0
1647906940000|2022-03-21 23:55:40|2173.81|2172.31|2173.81|2172.31|2173.81|2172.31|2173.68|2172.18|0
1647906950000|2022-03-21 23:55:50|2173.68|2172.18|2173.5|2172|2173.72|2172.22|2173.5|2172|0
1647906960000|2022-03-21 23:56:00|2173.68|2172.18|2173.68|2172.18|2173.68|2172.18|2173.5|2172|0
1647906970000|2022-03-21 23:56:10|2173.67|2172.17|2173.68|2172.18|2173.68|2172.18|2173.5|2172|0
1647906980000|2022-03-21 23:56:20|2173.72|2172.22|2173.68|2172.18|2173.72|2172.22|2173.68|2172.18|0
1647906990000|2022-03-21 23:56:30|2173.67|2172.17|2173.59|2172.09|2173.68|2172.18|2173.5|2172|0
1647907000000|2022-03-21 23:56:40|2173.68|2172.18|2173.68|2172.18|2173.68|2172.18|2173.68|2172.18|0
1647907010000|2022-03-21 23:56:50|2173.67|2172.17|2173.68|2172.18|2173.68|2172.18|2173.5|2172|0
1647907020000|2022-03-21 23:57:00|2173.67|2172.17|2173.81|2172.31|2173.81|2172.31|2173.59|2172.09|0
1647907030000|2022-03-21 23:57:10|2173.72|2172.22|2173.72|2172.22|2173.72|2172.22|2173.72|2172.22|0
1647907040000|2022-03-21 23:57:20|2173.81|2172.31|2173.72|2172.22|2173.81|2172.31|2173.68|2172.18|0
1647907050000|2022-03-21 23:57:30|2173.68|2172.18|2173.72|2172.22|2173.72|2172.22|2173.68|2172.18|0
1647907060000|2022-03-21 23:57:40|2173.68|2172.18|2173.72|2172.22|2173.81|2172.31|2173.68|2172.18|0
1647907070000|2022-03-21 23:57:50|2173.81|2172.31|2173.81|2172.31|2173.81|2172.31|2173.81|2172.31|0
1647907080000|2022-03-21 23:58:00|2173.68|2172.18|2173.68|2172.18|2173.68|2172.18|2173.68|2172.18|0
1647907090000|2022-03-21 23:58:10|2173.67|2172.17|2173.36|2171.86|2173.67|2172.17|2173.36|2171.86|0
1647907100000|2022-03-21 23:58:20|2173.45|2171.95|2173.5|2172|2173.5|2172|2173.36|2171.86|0
1647907110000|2022-03-21 23:58:30|2173.36|2171.86|2173.5|2172|2173.5|2172|2173.36|2171.86|0
1647907120000|2022-03-21 23:58:40|2173.36|2171.86|2173.23|2171.73|2173.36|2171.86|2173.23|2171.73|0
1647907140000|2022-03-21 23:59:00|2173.09|2171.59|2173.09|2171.59|2173.23|2171.73|2173.09|2171.59|0
1647907150000|2022-03-21 23:59:10|2172.96|2171.46|2172.96|2171.46|2173.09|2171.59|2172.96|2171.46|0
1647907160000|2022-03-21 23:59:20|2173.01|2171.51|2172.96|2171.46|2173.09|2171.59|2172.96|2171.46|0
1647907170000|2022-03-21 23:59:30|2173.09|2171.59|2173.09|2171.59|2173.09|2171.59|2173.09|2171.59|0
1647907180000|2022-03-21 23:59:40|2172.96|2171.46|2172.83|2171.33|2172.96|2171.46|2172.83|2171.33|0
1647907190000|2022-03-21 23:59:50|2172.82|2171.32|2172.65|2171.15|2172.82|2171.32|2172.65|2171.15|0
1647907200000|2022-03-22 00:00:00|2172.64|2171.14|2172.38|2170.88|2172.64|2171.14|2172.24|2170.74|0
1647907210000|2022-03-22 00:00:10|2172.29|2170.79|2172.38|2170.88|2172.51|2171.01|2172.11|2170.61|0
1647907220000|2022-03-22 00:00:20|2172.51|2171.01|2172.25|2170.75|2172.51|2171.01|2172.24|2170.74|0
1647907230000|2022-03-22 00:00:30|2172.38|2170.88|2171.93|2170.43|2172.38|2170.88|2171.93|2170.43|0
1647907240000|2022-03-22 00:00:40|2171.89|2170.39|2171.8|2170.3|2172.11|2170.61|2171.8|2170.3|0
1647907250000|2022-03-22 00:00:50|2171.89|2170.39|2171.93|2170.43|2171.93|2170.43|2171.8|2170.3|0
1647907260000|2022-03-22 00:01:00|2171.89|2170.39|2171.8|2170.3|2171.93|2170.43|2171.66|2170.16|0
1647907270000|2022-03-22 00:01:10|2171.66|2170.16|2171.66|2170.16|2171.75|2170.25|2171.66|2170.16|0
1647907280000|2022-03-22 00:01:20|2171.53|2170.03|2171.39|2169.89|2171.53|2170.03|2171.39|2169.89|0
1647907290000|2022-03-22 00:01:30|2171.22|2169.72|2171.53|2170.03|2171.66|2170.16|2171.22|2169.72|0
1647907300000|2022-03-22 00:01:40|2171.44|2169.94|2171.53|2170.03|2171.53|2170.03|2171.39|2169.89|0
1647907310000|2022-03-22 00:01:50|2171.66|2170.16|2171.8|2170.3|2171.8|2170.3|2171.53|2170.03|0
1647907320000|2022-03-22 00:02:00|2171.75|2170.25|2171.8|2170.3|2171.93|2170.43|2171.75|2170.25|0
1647907330000|2022-03-22 00:02:10|2171.93|2170.43|2172.11|2170.61|2172.11|2170.61|2171.93|2170.43|0
1647907340000|2022-03-22 00:02:20|2172.02|2170.52|2172.38|2170.88|2172.47|2170.97|2172.02|2170.52|0
1647907350000|2022-03-22 00:02:30|2172.24|2170.74|2172.38|2170.88|2172.51|2171.01|2172.24|2170.74|0
1647907360000|2022-03-22 00:02:40|2172.29|2170.79|2172.24|2170.74|2172.38|2170.88|2172.11|2170.61|0
1647907370000|2022-03-22 00:02:50|2172.25|2170.75|2172.24|2170.74|2172.38|2170.88|2172.24|2170.74|0
1647907380000|2022-03-22 00:03:00|2172.11|2170.61|2172.24|2170.74|2172.38|2170.88|2172.11|2170.61|0
1647907390000|2022-03-22 00:03:10|2172.25|2170.75|2172.24|2170.74|2172.38|2170.88|2172.24|2170.74|0
1647907400000|2022-03-22 00:03:20|2172.25|2170.75|2172.24|2170.74|2172.38|2170.88|2172.24|2170.74|0
1647907410000|2022-03-22 00:03:30|2172.25|2170.75|2172.24|2170.74|2172.38|2170.88|2172.24|2170.74|0
1647907420000|2022-03-22 00:03:40|2172.25|2170.75|2172.24|2170.74|2172.38|2170.88|2172.24|2170.74|0
1647907430000|2022-03-22 00:03:50|2172.11|2170.61|2172.02|2170.52|2172.11|2170.61|2172.02|2170.52|0
1647907440000|2022-03-22 00:04:00|2172.11|2170.61|2171.66|2170.16|2172.11|2170.61|2171.53|2170.03|0
1647907450000|2022-03-22 00:04:10|2171.67|2170.17|2171.66|2170.16|2171.8|2170.3|2171.66|2170.16|0
1647907460000|2022-03-22 00:04:20|2171.57|2170.07|2171.53|2170.03|2171.66|2170.16|2171.31|2169.81|0
1647907470000|2022-03-22 00:04:30|2171.57|2170.07|2171.75|2170.25|2171.75|2170.25|2171.57|2170.07|0
1647907480000|2022-03-22 00:04:40|2171.8|2170.3|2171.93|2170.43|2171.93|2170.43|2171.8|2170.3|0
1647907490000|2022-03-22 00:04:50|2172.02|2170.52|2172.24|2170.74|2172.24|2170.74|2172.02|2170.52|0
1647907500000|2022-03-22 00:05:00|2172.11|2170.61|2172.24|2170.74|2172.38|2170.88|2172.11|2170.61|0
1647907510000|2022-03-22 00:05:10|2172.16|2170.66|2172.16|2170.66|2172.38|2170.88|2172.11|2170.61|0
1647907520000|2022-03-22 00:05:20|2172.24|2170.74|2172.51|2171.01|2172.51|2171.01|2172.24|2170.74|0
1647907530000|2022-03-22 00:05:30|2172.38|2170.88|2172.38|2170.88|2172.51|2171.01|2172.38|2170.88|0
1647907540000|2022-03-22 00:05:40|2172.47|2170.97|2172.38|2170.88|2172.51|2171.01|2172.38|2170.88|0
1647907550000|2022-03-22 00:05:50|2172.24|2170.74|2172.24|2170.74|2172.51|2171.01|2172.24|2170.74|0
1647907560000|2022-03-22 00:06:00|2172.16|2170.66|2172.24|2170.74|2172.24|2170.74|2172.11|2170.61|0
1647907570000|2022-03-22 00:06:10|2172.25|2170.75|2172.11|2170.61|2172.29|2170.79|2172.11|2170.61|0
1647907580000|2022-03-22 00:06:20|2172.16|2170.66|2172.24|2170.74|2172.24|2170.74|2172.11|2170.61|0
1647907590000|2022-03-22 00:06:30|2172.16|2170.66|2171.93|2170.43|2172.16|2170.66|2171.93|2170.43|0
1647907600000|2022-03-22 00:06:40|2171.89|2170.39|2171.8|2170.3|2171.93|2170.43|2171.8|2170.3|0
1647907610000|2022-03-22 00:06:50|2171.75|2170.25|2171.8|2170.3|2171.8|2170.3|2171.75|2170.25|0
1647907620000|2022-03-22 00:07:00|2171.75|2170.25|2171.8|2170.3|2171.89|2170.39|2171.75|2170.25|0
1647907650000|2022-03-22 00:07:30|2171.75|2170.25|2171.53|2170.03|2171.75|2170.25|2171.53|2170.03|0
1647907660000|2022-03-22 00:07:40|2171.44|2169.94|2171.53|2170.03|2171.53|2170.03|2171.44|2169.94|0
1647907680000|2022-03-22 00:08:00|2171.57|2170.07|2171.66|2170.16|2171.66|2170.16|2171.57|2170.07|0
1647907690000|2022-03-22 00:08:10|2171.75|2170.25|2171.75|2170.25|2171.8|2170.3|2171.66|2170.16|0
1647907700000|2022-03-22 00:08:20|2171.8|2170.3|2171.66|2170.16|2171.8|2170.3|2171.66|2170.16|0
1647907710000|2022-03-22 00:08:30|2171.57|2170.07|2171.53|2170.03|2171.66|2170.16|2171.53|2170.03|0
1647907730000|2022-03-22 00:08:50|2171.39|2169.89|2171.53|2170.03|2171.53|2170.03|2171.39|2169.89|0
1647907740000|2022-03-22 00:09:00|2171.57|2170.07|2171.39|2169.89|2171.66|2170.16|2171.39|2169.89|0
1647907750000|2022-03-22 00:09:10|2171.31|2169.81|2171.39|2169.89|2171.39|2169.89|2171.31|2169.81|0
1647907760000|2022-03-22 00:09:20|2171.31|2169.81|2171.39|2169.89|2171.39|2169.89|2171.31|2169.81|0
1647907770000|2022-03-22 00:09:30|2171.22|2169.72|2171.39|2169.89|2171.39|2169.89|2171.22|2169.72|0
1647907780000|2022-03-22 00:09:40|2171.4|2169.9|2171.53|2170.03|2171.53|2170.03|2171.4|2169.9|0
1647907790000|2022-03-22 00:09:50|2171.66|2170.16|2171.8|2170.3|2171.8|2170.3|2171.66|2170.16|0
1647907800000|2022-03-22 00:10:00|2171.93|2170.43|2171.93|2170.43|2172.11|2170.61|2171.89|2170.39|0
1647907810000|2022-03-22 00:10:10|2171.8|2170.3|2171.66|2170.16|2171.8|2170.3|2171.66|2170.16|0
1647907820000|2022-03-22 00:10:20|2171.75|2170.25|2171.66|2170.16|2171.8|2170.3|2171.66|2170.16|0
1647907830000|2022-03-22 00:10:30|2171.57|2170.07|2171.53|2170.03|2171.66|2170.16|2171.53|2170.03|0
1647907840000|2022-03-22 00:10:40|2171.57|2170.07|2171.8|2170.3|2171.8|2170.3|2171.57|2170.07|0
1647907850000|2022-03-22 00:10:50|2171.93|2170.43|2171.88|2170.38|2172.11|2170.61|2171.8|2170.3|0
1647907860000|2022-03-22 00:11:00|2171.53|2170.03|2171.53|2170.03|2171.53|2170.03|2171.22|2169.72|0
1647907890000|2022-03-22 00:11:30|2171.66|2170.16|2171.66|2170.16|2171.66|2170.16|2171.66|2170.16|0
1647907900000|2022-03-22 00:11:40|2171.57|2170.07|2171.53|2170.03|2171.57|2170.07|2171.53|2170.03|0
1647907910000|2022-03-22 00:11:50|2171.44|2169.94|2171.44|2169.94|2171.44|2169.94|2171.39|2169.89|0
1647907920000|2022-03-22 00:12:00|2171.53|2170.03|2171.39|2169.89|2171.53|2170.03|2171.39|2169.89|0
1647907930000|2022-03-22 00:12:10|2171.4|2169.9|2171.53|2170.03|2171.53|2170.03|2171.39|2169.89|0
1647907940000|2022-03-22 00:12:20|2171.44|2169.94|2171.39|2169.89|2171.53|2170.03|2171.39|2169.89|0
1647907950000|2022-03-22 00:12:30|2171.4|2169.9|2171.53|2170.03|2171.57|2170.07|2171.4|2169.9|0
1647907960000|2022-03-22 00:12:40|2171.57|2170.07|2171.53|2170.03|2171.57|2170.07|2171.53|2170.03|0
1647907970000|2022-03-22 00:12:50|2171.57|2170.07|2171.66|2170.16|2171.66|2170.16|2171.53|2170.03|0
1647907980000|2022-03-22 00:13:00|2171.53|2170.03|2171.66|2170.16|2171.66|2170.16|2171.44|2169.94|0
1647908000000|2022-03-22 00:13:20|2171.57|2170.07|2171.39|2169.89|2171.57|2170.07|2171.39|2169.89|0
1647908020000|2022-03-22 00:13:40|2171.4|2169.9|2171.39|2169.89|2171.44|2169.94|2171.39|2169.89|0
1647908030000|2022-03-22 00:13:50|2171.4|2169.9|2171.53|2170.03|2171.53|2170.03|2171.4|2169.9|0
1647908040000|2022-03-22 00:14:00|2171.44|2169.94|2171.53|2170.03|2171.53|2170.03|2171.44|2169.94|0
1647908060000|2022-03-22 00:14:20|2171.66|2170.16|2171.66|2170.16|2171.66|2170.16|2171.66|2170.16|0
1647908070000|2022-03-22 00:14:30|2171.67|2170.17|2171.8|2170.3|2171.8|2170.3|2171.67|2170.17|0
1647908080000|2022-03-22 00:14:40|2171.66|2170.16|2171.53|2170.03|2171.66|2170.16|2171.53|2170.03|0
1647908090000|2022-03-22 00:14:50|2171.66|2170.16|2171.53|2170.03|2171.66|2170.16|2171.53|2170.03|0
1647908100000|2022-03-22 00:15:00|2171.44|2169.94|2171.22|2169.72|2171.53|2170.03|2171.22|2169.72|0
1647908110000|2022-03-22 00:15:10|2171.39|2169.89|2173.69|2172.19|2173.69|2172.19|2171.39|2169.89|0
1647908120000|2022-03-22 00:15:20|2173.91|2172.41|2174.79|2173.29|2174.79|2173.29|2173.91|2172.41|0
1647908130000|2022-03-22 00:15:30|2174.13|2172.63|2173.91|2172.41|2174.35|2172.85|2173.91|2172.41|0
1647908140000|2022-03-22 00:15:40|2174.13|2172.63|2174.35|2172.85|2174.35|2172.85|2174.13|2172.63|0
1647908150000|2022-03-22 00:15:50|2174.13|2172.63|2174.35|2172.85|2174.35|2172.85|2174.13|2172.63|0
1647908160000|2022-03-22 00:16:00|2174.57|2173.07|2173.68|2172.18|2174.57|2173.07|2173.68|2172.18|0
1647908170000|2022-03-22 00:16:10|2173.69|2172.19|2173.47|2171.97|2173.69|2172.19|2173.46|2171.96|0
1647908180000|2022-03-22 00:16:20|2173.46|2171.96|2173.69|2172.19|2173.69|2172.19|2173.46|2171.96|0
1647908190000|2022-03-22 00:16:30|2173.68|2172.18|2173.69|2172.19|2173.91|2172.41|2173.47|2171.97|0
1647908200000|2022-03-22 00:16:40|2173.91|2172.41|2173.68|2172.18|2173.91|2172.41|2173.68|2172.18|0
1647908210000|2022-03-22 00:16:50|2173.9|2172.4|2174.12|2172.62|2174.12|2172.62|2173.9|2172.4|0
1647908220000|2022-03-22 00:17:00|2173.9|2172.4|2173.68|2172.18|2174.34|2172.84|2173.68|2172.18|0
1647908230000|2022-03-22 00:17:10|2173.65|2172.15|2173.65|2172.15|2173.88|2172.38|2173.65|2172.15|0
1647908250000|2022-03-22 00:17:30|2173.57|2172.07|2173.41|2171.91|2173.57|2172.07|2173.41|2171.91|0
1647908260000|2022-03-22 00:17:40|2173.57|2172.07|2174.12|2172.62|2174.12|2172.62|2173.57|2172.07|0
1647908270000|2022-03-22 00:17:50|2174.2|2172.7|2174.12|2172.62|2174.36|2172.86|2174.12|2172.62|0
1647908300000|2022-03-22 00:18:20|2174.2|2172.7|2174.12|2172.62|2174.36|2172.86|2174.12|2172.62|0
1647908310000|2022-03-22 00:18:30|2174.04|2172.54|2174.12|2172.62|2174.12|2172.62|2173.88|2172.38|0
1647908320000|2022-03-22 00:18:40|2174.2|2172.7|2174.36|2172.86|2174.36|2172.86|2174.2|2172.7|0
1647908330000|2022-03-22 00:18:50|2174.28|2172.78|2173.41|2171.91|2174.28|2172.78|2172.69|2171.19|0
1647908340000|2022-03-22 00:19:00|2173.33|2171.83|2173.41|2171.91|2173.65|2172.15|2173.17|2171.67|0
1647908360000|2022-03-22 00:19:20|2173.49|2171.99|2174.12|2172.62|2174.12|2172.62|2173.49|2171.99|0
1647908370000|2022-03-22 00:19:30|2174.2|2172.7|2174.12|2172.62|2174.36|2172.86|2174.12|2172.62|0
1647908390000|2022-03-22 00:19:50|2174.2|2172.7|2174.36|2172.86|2174.36|2172.86|2174.2|2172.7|0
1647908420000|2022-03-22 00:20:20|2174.44|2172.94|2175.56|2174.06|2175.56|2174.06|2174.44|2172.94|0
1647908430000|2022-03-22 00:20:30|2175.55|2174.05|2174.6|2173.1|2175.55|2174.05|2174.6|2173.1|0
1647908440000|2022-03-22 00:20:40|2174.84|2173.34|2174.36|2172.86|2175.32|2173.82|2173.89|2172.39|0
1647908450000|2022-03-22 00:20:50|2174.44|2172.94|2174.6|2173.1|2174.6|2173.1|2174.44|2172.94|0
1647908470000|2022-03-22 00:21:10|2174.68|2173.18|2174.6|2173.1|2174.84|2173.34|2174.6|2173.1|0
1647908490000|2022-03-22 00:21:30|2174.68|2173.18|2175.08|2173.58|2175.32|2173.82|2174.6|2173.1|0
1647908500000|2022-03-22 00:21:40|2175.16|2173.66|2175.32|2173.82|2175.32|2173.82|2175.16|2173.66|0
1647908520000|2022-03-22 00:22:00|2175.4|2173.9|2175.56|2174.06|2175.56|2174.06|2175.4|2173.9|0
1647908560000|2022-03-22 00:22:40|2175.48|2173.98|2176.51|2175.01|2176.51|2175.01|2175.32|2173.82|0
1647908570000|2022-03-22 00:22:50|2176.59|2175.09|2176.51|2175.01|2176.75|2175.25|2176.27|2174.77|0
1647908620000|2022-03-22 00:23:40|2176.43|2174.93|2176.27|2174.77|2176.43|2174.93|2176.27|2174.77|0
1647908630000|2022-03-22 00:23:50|2176.19|2174.69|2175.55|2174.05|2176.19|2174.69|2175.55|2174.05|0
1647908640000|2022-03-22 00:24:00|2175.63|2174.13|2175.79|2174.29|2175.79|2174.29|2175.63|2174.13|0
1647908670000|2022-03-22 00:24:30|2175.71|2174.21|2176.03|2174.53|2176.03|2174.53|2175.55|2174.05|0
1647908680000|2022-03-22 00:24:40|2175.95|2174.45|2176.03|2174.53|2176.03|2174.53|2175.79|2174.29|0
1647908690000|2022-03-22 00:24:50|2175.95|2174.45|2175.79|2174.29|2175.95|2174.45|2175.79|2174.29|0
1647908710000|2022-03-22 00:25:10|2175.71|2174.21|2175.55|2174.05|2175.71|2174.21|2175.55|2174.05|0
1647908720000|2022-03-22 00:25:20|2175.47|2173.97|2175.32|2173.82|2175.55|2174.05|2175.32|2173.82|0
1647908730000|2022-03-22 00:25:30|2175.4|2173.9|2175.56|2174.06|2175.56|2174.06|2175.4|2173.9|0
1647908740000|2022-03-22 00:25:40|2175.55|2174.05|2175.55|2174.05|2175.55|2174.05|2175.55|2174.05|0
1647908750000|2022-03-22 00:25:50|2175.56|2174.06|2176.03|2174.53|2176.03|2174.53|2175.56|2174.06|0
1647908770000|2022-03-22 00:26:10|2176.11|2174.61|2176.03|2174.53|2176.27|2174.77|2176.03|2174.53|0
1647908780000|2022-03-22 00:26:20|2175.95|2174.45|2175.79|2174.29|2175.95|2174.45|2175.79|2174.29|0
1647908790000|2022-03-22 00:26:30|2176.03|2174.53|2176.27|2174.77|2176.51|2175.01|2176.03|2174.53|0
1647908800000|2022-03-22 00:26:40|2176.26|2174.76|2175.79|2174.29|2176.26|2174.76|2175.79|2174.29|0
1647908820000|2022-03-22 00:27:00|2175.63|2174.13|2175.31|2173.81|2175.63|2174.13|2175.31|2173.81|0
1647908830000|2022-03-22 00:27:10|2175.39|2173.89|2175.31|2173.81|2175.55|2174.05|2175.31|2173.81|0
1647908850000|2022-03-22 00:27:30|2175.23|2173.73|2175.31|2173.81|2175.31|2173.81|2175.07|2173.57|0
1647908920000|2022-03-22 00:28:40|2175.15|2173.65|2174.84|2173.34|2175.15|2173.65|2174.84|2173.34|0
1647908940000|2022-03-22 00:29:00|2174.92|2173.42|2174.84|2173.34|2175.07|2173.57|2174.84|2173.34|0
1647908950000|2022-03-22 00:29:10|2174.92|2173.42|2175.07|2173.57|2175.07|2173.57|2174.92|2173.42|0
1647908960000|2022-03-22 00:29:20|2175.08|2173.58|2175.08|2173.58|2175.08|2173.58|2174.84|2173.34|0
1647908970000|2022-03-22 00:29:30|2175|2173.5|2174.84|2173.34|2175|2173.5|2174.84|2173.34|0
1647908990000|2022-03-22 00:29:50|2174.83|2173.33|2174.83|2173.33|2174.83|2173.33|2174.83|2173.33|0
1647909000000|2022-03-22 00:30:00|2174.96|2173.46|2175.27|2173.77|2175.28|2173.78|2174.96|2173.46|0
1647909060000|2022-03-22 00:31:00|2175.28|2173.78|2175.27|2173.77|2175.28|2173.78|2175.27|2173.77|0
1647909080000|2022-03-22 00:31:20|2175.11|2173.61|2175.03|2173.53|2175.11|2173.61|2174.79|2173.29|0
1647909090000|2022-03-22 00:31:30|2174.95|2173.45|2174.79|2173.29|2174.95|2173.45|2174.79|2173.29|0
1647909100000|2022-03-22 00:31:40|2174.87|2173.37|2174.79|2173.29|2175.03|2173.53|2174.79|2173.29|0
1647909110000|2022-03-22 00:31:50|2174.87|2173.37|2174.79|2173.29|2175.03|2173.53|2174.79|2173.29|0
1647909120000|2022-03-22 00:32:00|2174.87|2173.37|2174.79|2173.29|2175.27|2173.77|2174.79|2173.29|0
1647909130000|2022-03-22 00:32:10|2174.87|2173.37|2175.03|2173.53|2175.03|2173.53|2174.87|2173.37|0
1647909160000|2022-03-22 00:32:40|2175.11|2173.61|2175.51|2174.01|2175.51|2174.01|2175.11|2173.61|0
1647909170000|2022-03-22 00:32:50|2175.59|2174.09|2175.51|2174.01|2175.75|2174.25|2175.51|2174.01|0
1647909180000|2022-03-22 00:33:00|2175.43|2173.93|2175.28|2173.78|2175.43|2173.93|2175.28|2173.78|0
1647909190000|2022-03-22 00:33:10|2175.35|2173.85|2175.51|2174.01|2175.51|2174.01|2175.35|2173.85|0
1647909220000|2022-03-22 00:33:40|2175.43|2173.93|2175.51|2174.01|2175.51|2174.01|2175.28|2173.78|0
1647909230000|2022-03-22 00:33:50|2175.43|2173.93|2175.27|2173.77|2175.43|2173.93|2175.27|2173.77|0
1647909240000|2022-03-22 00:34:00|2175.28|2173.78|2175.51|2174.01|2175.51|2174.01|2175.28|2173.78|0
1647909260000|2022-03-22 00:34:20|2175.43|2173.93|2175.51|2174.01|2175.51|2174.01|2175.28|2173.78|0
1647909270000|2022-03-22 00:34:30|2175.43|2173.93|2175.51|2174.01|2175.75|2174.25|2175.28|2173.78|0
1647909290000|2022-03-22 00:34:50|2175.43|2173.93|2175.27|2173.77|2175.43|2173.93|2175.27|2173.77|0
1647909300000|2022-03-22 00:35:00|2175.28|2173.78|2175.28|2173.78|2175.28|2173.78|2175.27|2173.77|0
1647909310000|2022-03-22 00:35:10|2175.27|2173.77|2175.04|2173.54|2175.28|2173.78|2175.04|2173.54|0
1647909330000|2022-03-22 00:35:30|2175.03|2173.53|2175.04|2173.54|2175.04|2173.54|2175.03|2173.53|0
1647909360000|2022-03-22 00:36:00|2175.03|2173.53|2175.03|2173.53|2175.04|2173.54|2175.03|2173.53|0
1647909370000|2022-03-22 00:36:10|2174.95|2173.45|2174.8|2173.3|2174.95|2173.45|2174.8|2173.3|0
1647909380000|2022-03-22 00:36:20|2174.88|2173.38|2175.03|2173.53|2175.03|2173.53|2174.88|2173.38|0
1647909390000|2022-03-22 00:36:30|2175.11|2173.61|2175.27|2173.77|2175.27|2173.77|2175.11|2173.61|0
1647909420000|2022-03-22 00:37:00|2175.11|2173.61|2174.55|2173.05|2175.11|2173.61|2174.55|2173.05|0
1647909430000|2022-03-22 00:37:10|2174.47|2172.97|2174.32|2172.82|2174.55|2173.05|2174.32|2172.82|0
1647909440000|2022-03-22 00:37:20|2174.31|2172.81|2174.32|2172.82|2174.32|2172.82|2174.31|2172.81|0
1647909480000|2022-03-22 00:38:00|2174.4|2172.9|2174.32|2172.82|2174.55|2173.05|2174.32|2172.82|0
1647909490000|2022-03-22 00:38:10|2174.31|2172.81|2173.6|2172.1|2174.32|2172.82|2173.6|2172.1|0
1647909500000|2022-03-22 00:38:20|2173.68|2172.18|2173.84|2172.34|2173.84|2172.34|2173.68|2172.18|0
1647909510000|2022-03-22 00:38:30|2173.92|2172.42|2174.07|2172.57|2174.07|2172.57|2173.92|2172.42|0
1647909520000|2022-03-22 00:38:40|2173.99|2172.49|2173.84|2172.34|2173.99|2172.49|2173.83|2172.33|0
1647909550000|2022-03-22 00:39:10|2173.92|2172.42|2174.08|2172.58|2174.08|2172.58|2173.92|2172.42|0
1647909570000|2022-03-22 00:39:30|2174.07|2172.57|2173.84|2172.34|2174.07|2172.57|2173.83|2172.33|0
1647909580000|2022-03-22 00:39:40|2173.83|2172.33|2174.07|2172.57|2174.07|2172.57|2173.83|2172.33|0
1647909600000|2022-03-22 00:40:00|2174.08|2172.58|2174.08|2172.58|2174.08|2172.58|2174.08|2172.58|0
1647909610000|2022-03-22 00:40:10|2174.07|2172.57|2172.88|2171.38|2174.08|2172.58|2172.88|2171.38|0
1647909620000|2022-03-22 00:40:20|2172.89|2171.39|2172.65|2171.15|2172.89|2171.39|2171.93|2170.43|0
1647909630000|2022-03-22 00:40:30|2172.57|2171.07|2172.65|2171.15|2172.65|2171.15|2172.41|2170.91|0
1647909640000|2022-03-22 00:40:40|2172.64|2171.14|2172.64|2171.14|2172.65|2171.15|2172.64|2171.14|0
1647909650000|2022-03-22 00:40:50|2172.65|2171.15|2173.12|2171.62|2173.12|2171.62|2172.64|2171.14|0
1647909670000|2022-03-22 00:41:10|2173.2|2171.7|2173.36|2171.86|2173.36|2171.86|2173.2|2171.7|0
1647909690000|2022-03-22 00:41:30|2173.44|2171.94|2173.83|2172.33|2173.83|2172.33|2173.35|2171.85|0
1647909700000|2022-03-22 00:41:40|2173.91|2172.41|2174.07|2172.57|2174.07|2172.57|2173.91|2172.41|0
1647909720000|2022-03-22 00:42:00|2174.15|2172.65|2174.31|2172.81|2174.31|2172.81|2174.15|2172.65|0
1647909730000|2022-03-22 00:42:10|2174.3|2172.8|2174.3|2172.8|2174.3|2172.8|2174.3|2172.8|0
1647909740000|2022-03-22 00:42:20|2174.14|2172.64|2173.35|2171.85|2174.14|2172.64|2173.35|2171.85|0
1647909790000|2022-03-22 00:43:10|2173.51|2172.01|2174.07|2172.57|2174.07|2172.57|2173.51|2172.01|0
1647909820000|2022-03-22 00:43:40|2173.99|2172.49|2174.31|2172.81|2174.31|2172.81|2173.83|2172.33|0
1647909830000|2022-03-22 00:43:50|2174.3|2172.8|2174.31|2172.81|2174.31|2172.81|2174.3|2172.8|0
1647909860000|2022-03-22 00:44:20|2174.39|2172.89|2174.31|2172.81|2174.55|2173.05|2174.31|2172.81|0
1647909870000|2022-03-22 00:44:30|2174.15|2172.65|2173.83|2172.33|2174.15|2172.65|2173.83|2172.33|0
1647909880000|2022-03-22 00:44:40|2173.91|2172.41|2174.07|2172.57|2174.07|2172.57|2173.91|2172.41|0
1647909890000|2022-03-22 00:44:50|2174.15|2172.65|2174.31|2172.81|2174.31|2172.81|2174.15|2172.65|0
1647909900000|2022-03-22 00:45:00|2174.34|2172.84|2174.34|2172.84|2174.34|2172.84|2174.34|2172.84|0
1647909910000|2022-03-22 00:45:10|2174.18|2172.68|2173.39|2171.89|2174.18|2172.68|2173.39|2171.89|0
1647909920000|2022-03-22 00:45:20|2173.47|2171.97|2173.63|2172.13|2173.63|2172.13|2173.47|2171.97|0
1647909930000|2022-03-22 00:45:30|2173.71|2172.21|2173.87|2172.37|2173.87|2172.37|2173.71|2172.21|0
1647909950000|2022-03-22 00:45:50|2173.86|2172.36|2173.86|2172.36|2173.87|2172.37|2173.86|2172.36|0
1647909960000|2022-03-22 00:46:00|2173.87|2172.37|2174.34|2172.84|2174.34|2172.84|2173.87|2172.37|0
1647910020000|2022-03-22 00:47:00|2174.26|2172.76|2173.86|2172.36|2174.26|2172.76|2173.86|2172.36|0
1647910030000|2022-03-22 00:47:10|2173.78|2172.28|2173.86|2172.36|2173.86|2172.36|2173.63|2172.13|0
1647910040000|2022-03-22 00:47:20|2173.87|2172.37|2173.86|2172.36|2173.87|2172.37|2173.63|2172.13|0
1647910050000|2022-03-22 00:47:30|2173.78|2172.28|2173.39|2171.89|2173.78|2172.28|2173.39|2171.89|0
1647910080000|2022-03-22 00:48:00|2173.55|2172.05|2174.1|2172.6|2174.1|2172.6|2173.55|2172.05|0
1647910090000|2022-03-22 00:48:10|2174.18|2172.68|2174.34|2172.84|2174.34|2172.84|2174.18|2172.68|0
1647910120000|2022-03-22 00:48:40|2174.18|2172.68|2173.15|2171.65|2174.18|2172.68|2173.15|2171.65|0
1647910130000|2022-03-22 00:48:50|2173.23|2171.73|2173.38|2171.88|2173.39|2171.89|2173.23|2171.73|0
1647910140000|2022-03-22 00:49:00|2173.14|2171.64|2173.62|2172.12|2173.62|2172.12|2172.91|2171.41|0
1647910150000|2022-03-22 00:49:10|2173.54|2172.04|2173.86|2172.36|2173.86|2172.36|2173.38|2171.88|0
1647910160000|2022-03-22 00:49:20|2174.1|2172.6|2174.1|2172.6|2174.1|2172.6|2174.1|2172.6|0
1647910170000|2022-03-22 00:49:30|2174.18|2172.68|2174.34|2172.84|2174.34|2172.84|2174.18|2172.68|0
1647910190000|2022-03-22 00:49:50|2174.26|2172.76|2174.1|2172.6|2174.26|2172.76|2174.1|2172.6|0
1647910200000|2022-03-22 00:50:00|2174.18|2172.68|2174.34|2172.84|2174.34|2172.84|2174.18|2172.68|0
1647910230000|2022-03-22 00:50:30|2174.26|2172.76|2174.1|2172.6|2174.26|2172.76|2173.86|2172.36|0
1647910240000|2022-03-22 00:50:40|2174.18|2172.68|2174.1|2172.6|2174.34|2172.84|2174.1|2172.6|0
1647910250000|2022-03-22 00:50:50|2174.18|2172.68|2174.34|2172.84|2174.34|2172.84|2174.18|2172.68|0
1647910290000|2022-03-22 00:51:30|2174.18|2172.68|2173.86|2172.36|2174.18|2172.68|2173.86|2172.36|0
1647910320000|2022-03-22 00:52:00|2173.94|2172.44|2173.86|2172.36|2174.34|2172.84|2173.86|2172.36|0
1647910330000|2022-03-22 00:52:10|2173.94|2172.44|2174.34|2172.84|2174.34|2172.84|2173.94|2172.44|0
1647910340000|2022-03-22 00:52:20|2174.18|2172.68|2174.1|2172.6|2174.18|2172.68|2173.86|2172.36|0
1647910350000|2022-03-22 00:52:30|2174.18|2172.68|2174.34|2172.84|2174.34|2172.84|2173.62|2172.12|0
1647910360000|2022-03-22 00:52:40|2174.42|2172.92|2174.34|2172.84|2174.58|2173.08|2174.34|2172.84|0
1647910370000|2022-03-22 00:52:50|2174.18|2172.68|2174.58|2173.08|2174.58|2173.08|2173.87|2172.37|0
1647910380000|2022-03-22 00:53:00|2174.66|2173.16|2174.82|2173.32|2174.82|2173.32|2174.66|2173.16|0
1647910400000|2022-03-22 00:53:20|2174.9|2173.4|2175.06|2173.56|2175.06|2173.56|2174.9|2173.4|0
1647910410000|2022-03-22 00:53:30|2174.98|2173.48|2174.82|2173.32|2175.06|2173.56|2174.82|2173.32|0
1647910430000|2022-03-22 00:53:50|2174.98|2173.48|2175.06|2173.56|2175.3|2173.8|2174.98|2173.48|0
1647910450000|2022-03-22 00:54:10|2174.98|2173.48|2174.82|2173.32|2175.06|2173.56|2174.82|2173.32|0
1647910460000|2022-03-22 00:54:20|2174.9|2173.4|2174.82|2173.32|2175.06|2173.56|2174.82|2173.32|0
1647910470000|2022-03-22 00:54:30|2174.66|2173.16|2174.34|2172.84|2174.66|2173.16|2174.34|2172.84|0
1647910490000|2022-03-22 00:54:50|2174.26|2172.76|2174.34|2172.84|2174.34|2172.84|2174.1|2172.6|0
1647910500000|2022-03-22 00:55:00|2174.26|2172.76|2173.62|2172.12|2174.26|2172.76|2173.62|2172.12|0
1647910510000|2022-03-22 00:55:10|2173.54|2172.04|2173.86|2172.36|2173.86|2172.36|2173.38|2171.88|0
1647910530000|2022-03-22 00:55:30|2173.85|2172.35|2173.38|2171.88|2173.85|2172.35|2173.14|2171.64|0
1647910540000|2022-03-22 00:55:40|2173.3|2171.8|2173.14|2171.64|2173.3|2171.8|2172.9|2171.4|0
1647910550000|2022-03-22 00:55:50|2173.22|2171.72|2173.38|2171.88|2173.38|2171.88|2173.22|2171.72|0
1647910560000|2022-03-22 00:56:00|2173.46|2171.96|2173.85|2172.35|2174.1|2172.6|2173.46|2171.96|0
1647910570000|2022-03-22 00:56:10|2173.93|2172.43|2174.09|2172.59|2174.09|2172.59|2173.93|2172.43|0
1647910590000|2022-03-22 00:56:30|2174.01|2172.51|2173.85|2172.35|2174.01|2172.51|2173.85|2172.35|0
1647910600000|2022-03-22 00:56:40|2173.93|2172.43|2173.85|2172.35|2174.09|2172.59|2173.85|2172.35|0
1647910610000|2022-03-22 00:56:50|2173.93|2172.43|2174.09|2172.59|2174.09|2172.59|2173.93|2172.43|0
1647910620000|2022-03-22 00:57:00|2174.01|2172.51|2173.85|2172.35|2174.01|2172.51|2173.85|2172.35|0
1647910630000|2022-03-22 00:57:10|2173.77|2172.27|2173.62|2172.12|2173.77|2172.27|2173.61|2172.11|0
1647910640000|2022-03-22 00:57:20|2173.7|2172.2|2173.85|2172.35|2173.85|2172.35|2173.7|2172.2|0
1647910660000|2022-03-22 00:57:40|2173.86|2172.36|2173.85|2172.35|2173.86|2172.36|2173.85|2172.35|0
1647910670000|2022-03-22 00:57:50|2173.86|2172.36|2173.85|2172.35|2173.86|2172.36|2173.85|2172.35|0
1647910680000|2022-03-22 00:58:00|2173.93|2172.43|2174.09|2172.59|2174.57|2173.07|2173.93|2172.43|0
1647910700000|2022-03-22 00:58:20|2174.17|2172.67|2174.33|2172.83|2174.33|2172.83|2174.17|2172.67|0
1647910750000|2022-03-22 00:59:10|2174.17|2172.67|2173.85|2172.35|2174.17|2172.67|2173.85|2172.35|0
1647910800000|2022-03-22 01:00:00|2173.93|2172.43|2174.09|2172.59|2174.09|2172.59|2173.85|2172.35|0
1647910810000|2022-03-22 01:00:10|2174.01|2172.51|2174.09|2172.59|2174.09|2172.59|2173.85|2172.35|0
1647910820000|2022-03-22 01:00:20|2174.08|2172.58|2173.61|2172.11|2174.32|2172.82|2173.61|2172.11|0
1647910840000|2022-03-22 01:00:40|2173.69|2172.19|2174.08|2172.58|2174.08|2172.58|2173.69|2172.19|0
1647910850000|2022-03-22 01:00:50|2173.84|2172.34|2173.6|2172.1|2173.84|2172.34|2173.36|2171.86|0
1647910870000|2022-03-22 01:01:10|2173.36|2171.86|2173.6|2172.1|2173.6|2172.1|2173.12|2171.62|0
1647910880000|2022-03-22 01:01:20|2173.52|2172.02|2173.12|2171.62|2173.52|2172.02|2172.88|2171.38|0
1647910890000|2022-03-22 01:01:30|2172.88|2171.38|2172.16|2170.66|2172.88|2171.38|2171.68|2170.18|0
1647910910000|2022-03-22 01:01:50|2172.24|2170.74|2172.4|2170.9|2172.4|2170.9|2172.24|2170.74|0
1647910920000|2022-03-22 01:02:00|2172.32|2170.82|2171.68|2170.18|2172.32|2170.82|2171.68|2170.18|0
1647910930000|2022-03-22 01:02:10|2171.76|2170.26|2172.16|2170.66|2172.16|2170.66|2171.76|2170.26|0
1647910950000|2022-03-22 01:02:30|2172.08|2170.58|2172.16|2170.66|2172.16|2170.66|2171.92|2170.42|0
1647910970000|2022-03-22 01:02:50|2172.24|2170.74|2172.64|2171.14|2172.87|2171.37|2172.24|2170.74|0
1647910980000|2022-03-22 01:03:00|2172.8|2171.3|2173.11|2171.61|2173.12|2171.62|2172.8|2171.3|0
1647910990000|2022-03-22 01:03:10|2173.12|2171.62|2172.88|2171.38|2173.12|2171.62|2172.88|2171.38|0
1647911000000|2022-03-22 01:03:20|2172.96|2171.46|2173.12|2171.62|2173.12|2171.62|2172.96|2171.46|0
1647911020000|2022-03-22 01:03:40|2173.2|2171.7|2173.35|2171.85|2173.35|2171.85|2173.2|2171.7|0
1647911030000|2022-03-22 01:03:50|2173.36|2171.86|2173.6|2172.1|2173.6|2172.1|2173.36|2171.86|0
1647911070000|2022-03-22 01:04:30|2173.68|2172.18|2173.84|2172.34|2173.84|2172.34|2173.68|2172.18|0
1647911090000|2022-03-22 01:04:50|2173.92|2172.42|2174.08|2172.58|2174.08|2172.58|2173.92|2172.42|0
1647911100000|2022-03-22 01:05:00|2174.16|2172.66|2174.56|2173.06|2174.56|2173.06|2174.16|2172.66|0
1647911110000|2022-03-22 01:05:10|2174.55|2173.05|2174.56|2173.06|2174.56|2173.06|2174.55|2173.05|0
1647911120000|2022-03-22 01:05:20|2174.64|2173.14|2174.79|2173.29|2174.79|2173.29|2174.64|2173.14|0
1647911140000|2022-03-22 01:05:40|2174.55|2173.05|2173.6|2172.1|2174.55|2173.05|2173.6|2172.1|0
1647911150000|2022-03-22 01:05:50|2173.68|2172.18|2173.84|2172.34|2173.84|2172.34|2173.68|2172.18|0
1647911160000|2022-03-22 01:06:00|2173.92|2172.42|2174.32|2172.82|2174.32|2172.82|2173.92|2172.42|0
1647911200000|2022-03-22 01:06:40|2174.4|2172.9|2175.04|2173.54|2175.04|2173.54|2174.32|2172.82|0
1647911210000|2022-03-22 01:06:50|2174.96|2173.46|2174.33|2172.83|2174.96|2173.46|2174.32|2172.82|0
1647911220000|2022-03-22 01:07:00|2174.32|2172.82|2174.32|2172.82|2174.33|2172.83|2174.32|2172.82|0
1647911250000|2022-03-22 01:07:30|2174.08|2172.58|2173.6|2172.1|2174.08|2172.58|2173.6|2172.1|0
1647911270000|2022-03-22 01:07:50|2173.68|2172.18|2173.84|2172.34|2173.84|2172.34|2173.68|2172.18|0
1647911280000|2022-03-22 01:08:00|2173.92|2172.42|2173.84|2172.34|2174.08|2172.58|2173.84|2172.34|0
1647911350000|2022-03-22 01:09:10|2173.92|2172.42|2174.08|2172.58|2174.08|2172.58|2173.92|2172.42|0
1647911360000|2022-03-22 01:09:20|2174.16|2172.66|2174.32|2172.82|2174.32|2172.82|2174.16|2172.66|0
1647911370000|2022-03-22 01:09:30|2174.31|2172.81|2174.31|2172.81|2174.31|2172.81|2174.31|2172.81|0
1647911380000|2022-03-22 01:09:40|2174.32|2172.82|2174.32|2172.82|2174.32|2172.82|2174.32|2172.82|0
1647911390000|2022-03-22 01:09:50|2174.31|2172.81|2174.31|2172.81|2174.32|2172.82|2174.31|2172.81|0
1647911400000|2022-03-22 01:10:00|2174.24|2172.74|2174.08|2172.58|2174.24|2172.74|2174.08|2172.58|0
1647911420000|2022-03-22 01:10:20|2174.16|2172.66|2174.32|2172.82|2174.32|2172.82|2174.16|2172.66|0
1647911430000|2022-03-22 01:10:30|2174.31|2172.81|2173.84|2172.34|2174.31|2172.81|2173.84|2172.34|0
1647911450000|2022-03-22 01:10:50|2173.85|2172.35|2174.32|2172.82|2174.32|2172.82|2173.85|2172.35|0
1647911480000|2022-03-22 01:11:20|2174.33|2172.83|2174.32|2172.82|2174.33|2172.83|2174.32|2172.82|0
1647911510000|2022-03-22 01:11:50|2174.48|2172.98|2174.8|2173.3|2174.8|2173.3|2174.32|2172.82|0
1647911520000|2022-03-22 01:12:00|2174.88|2173.38|2175.04|2173.54|2175.04|2173.54|2174.88|2173.38|0
1647911530000|2022-03-22 01:12:10|2174.96|2173.46|2174.8|2173.3|2174.96|2173.46|2174.8|2173.3|0
1647911540000|2022-03-22 01:12:20|2174.88|2173.38|2175.04|2173.54|2175.04|2173.54|2174.88|2173.38|0
1647911570000|2022-03-22 01:12:50|2175.12|2173.62|2175.28|2173.78|2175.28|2173.78|2175.12|2173.62|0
1647911600000|2022-03-22 01:13:20|2175.36|2173.86|2175.36|2173.86|2175.36|2173.86|2175.36|2173.86|0
1647911610000|2022-03-22 01:13:30|2175.52|2174.02|2175.51|2174.01|2175.52|2174.02|2175.51|2174.01|0
1647911620000|2022-03-22 01:13:40|2175.59|2174.09|2175.51|2174.01|2175.75|2174.25|2175.51|2174.01|0
1647911640000|2022-03-22 01:14:00|2175.52|2174.02|2175.52|2174.02|2175.52|2174.02|2175.52|2174.02|0
1647911650000|2022-03-22 01:14:10|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|2175.51|2174.01|0
1647911660000|2022-03-22 01:14:20|2175.52|2174.02|2176.71|2175.21|2176.71|2175.21|2175.52|2174.02|0
1647911690000|2022-03-22 01:14:50|2176.31|2174.81|2175.99|2174.49|2176.31|2174.81|2175.04|2173.54|0
1647911700000|2022-03-22 01:15:00|2176.07|2174.57|2175.76|2174.26|2176.48|2174.98|2175.76|2174.26|0
1647911710000|2022-03-22 01:15:10|2175.84|2174.34|2176.23|2174.73|2176.24|2174.74|2175.84|2174.34|0
1647911720000|2022-03-22 01:15:20|2176.15|2174.65|2175.99|2174.49|2176.15|2174.65|2175.99|2174.49|0
1647911730000|2022-03-22 01:15:30|2176|2174.5|2176|2174.5|2176.24|2174.74|2175.99|2174.49|0
1647911760000|2022-03-22 01:16:00|2175.99|2174.49|2176|2174.5|2176|2174.5|2175.99|2174.49|0
1647911770000|2022-03-22 01:16:10|2175.99|2174.49|2176.23|2174.73|2176.23|2174.73|2175.99|2174.49|0
1647911780000|2022-03-22 01:16:20|2175.99|2174.49|2176|2174.5|2176|2174.5|2175.99|2174.49|0
1647911790000|2022-03-22 01:16:30|2175.92|2174.42|2176|2174.5|2176.47|2174.97|2175.76|2174.26|0
1647911800000|2022-03-22 01:16:40|2175.99|2174.49|2175.99|2174.49|2176|2174.5|2175.99|2174.49|0
1647911820000|2022-03-22 01:17:00|2176.07|2174.57|2175.99|2174.49|2176.23|2174.73|2175.99|2174.49|0
1647911860000|2022-03-22 01:17:40|2176.95|2175.45|2176.95|2175.45|2176.95|2175.45|2176.95|2175.45|0
1647911870000|2022-03-22 01:17:50|2176.87|2175.37|2175.52|2174.02|2176.87|2175.37|2175.52|2174.02|0
1647911880000|2022-03-22 01:18:00|2175.6|2174.1|2175.52|2174.02|2175.99|2174.49|2175.52|2174.02|0
1647911890000|2022-03-22 01:18:10|2175.6|2174.1|2175.76|2174.26|2176|2174.5|2175.6|2174.1|0
1647911900000|2022-03-22 01:18:20|2175.68|2174.18|2175.76|2174.26|2175.76|2174.26|2175.28|2173.78|0
1647911910000|2022-03-22 01:18:30|2176|2174.5|2176|2174.5|2176|2174.5|2176|2174.5|0
1647911920000|2022-03-22 01:18:40|2175.99|2174.49|2176|2174.5|2176.23|2174.73|2175.99|2174.49|0
1647911930000|2022-03-22 01:18:50|2175.99|2174.49|2175.99|2174.49|2175.99|2174.49|2175.99|2174.49|0
1647911940000|2022-03-22 01:19:00|2176|2174.5|2176.55|2175.05|2176.55|2175.05|2175.99|2174.49|0
1647911950000|2022-03-22 01:19:10|2176.71|2175.21|2176.71|2175.21|2176.71|2175.21|2176.71|2175.21|0
1647911970000|2022-03-22 01:19:30|2176.63|2175.13|2176.47|2174.97|2176.63|2175.13|2176.47|2174.97|0
1647911980000|2022-03-22 01:19:40|2176.23|2174.73|2176.23|2174.73|2176.23|2174.73|2176.23|2174.73|0
1647911990000|2022-03-22 01:19:50|2176.31|2174.81|2176.47|2174.97|2176.47|2174.97|2176.31|2174.81|0
1647912000000|2022-03-22 01:20:00|2176.48|2174.98|2176.47|2174.97|2176.48|2174.98|2176.47|2174.97|0
1647912020000|2022-03-22 01:20:20|2176.55|2175.05|2176.71|2175.21|2176.71|2175.21|2176.55|2175.05|0
1647912030000|2022-03-22 01:20:30|2176.72|2175.22|2176.72|2175.22|2176.72|2175.22|2176.72|2175.22|0
1647912060000|2022-03-22 01:21:00|2176.8|2175.3|2176.95|2175.45|2176.95|2175.45|2176.8|2175.3|0
1647912070000|2022-03-22 01:21:10|2177.03|2175.53|2177.19|2175.69|2177.19|2175.69|2176.95|2175.45|0
1647912080000|2022-03-22 01:21:20|2177.2|2175.7|2176.96|2175.46|2177.2|2175.7|2176.96|2175.46|0
1647912090000|2022-03-22 01:21:30|2176.8|2175.3|2176.48|2174.98|2176.8|2175.3|2176.48|2174.98|0
1647912110000|2022-03-22 01:21:50|2176.56|2175.06|2176.72|2175.22|2176.72|2175.22|2176.56|2175.06|0
1647912130000|2022-03-22 01:22:10|2176.8|2175.3|2177.2|2175.7|2177.2|2175.7|2176.8|2175.3|0
1647912140000|2022-03-22 01:22:20|2177.28|2175.78|2177.43|2175.93|2177.43|2175.93|2177.28|2175.78|0
1647912150000|2022-03-22 01:22:30|2177.27|2175.77|2177.2|2175.7|2177.27|2175.77|2176.96|2175.46|0
1647912160000|2022-03-22 01:22:40|2177.12|2175.62|2176.95|2175.45|2177.12|2175.62|2176.95|2175.45|0
1647912200000|2022-03-22 01:23:20|2176.96|2175.46|2176.96|2175.46|2176.96|2175.46|2176.96|2175.46|0
1647912210000|2022-03-22 01:23:30|2176.95|2175.45|2176.95|2175.45|2176.96|2175.46|2176.95|2175.45|0
1647912220000|2022-03-22 01:23:40|2177.03|2175.53|2177.19|2175.69|2177.19|2175.69|2177.03|2175.53|0
1647912240000|2022-03-22 01:24:00|2177.35|2175.85|2177.67|2176.17|2177.67|2176.17|2177.35|2175.85|0
1647912270000|2022-03-22 01:24:30|2177.66|2176.16|2177.66|2176.16|2177.67|2176.17|2177.66|2176.16|0
1647912280000|2022-03-22 01:24:40|2177.18|2175.68|2176.23|2174.73|2177.18|2175.68|2175.99|2174.49|0
1647912290000|2022-03-22 01:24:50|2176.39|2174.89|2176.71|2175.21|2176.95|2175.45|2176.39|2174.89|0
1647912300000|2022-03-22 01:25:00|2176.79|2175.29|2176.94|2175.44|2176.95|2175.45|2176.71|2175.21|0
1647912310000|2022-03-22 01:25:10|2176.86|2175.36|2176.7|2175.2|2176.94|2175.44|2176.7|2175.2|0
1647912320000|2022-03-22 01:25:20|2176.22|2174.72|2176.22|2174.72|2176.22|2174.72|2176.22|2174.72|0
1647912330000|2022-03-22 01:25:30|2176.14|2174.64|2176.46|2174.96|2176.46|2174.96|2175.98|2174.48|0
1647912340000|2022-03-22 01:25:40|2176.54|2175.04|2176.7|2175.2|2176.7|2175.2|2176.54|2175.04|0
1647912360000|2022-03-22 01:26:00|2176.22|2174.72|2176.22|2174.72|2176.23|2174.73|2176.22|2174.72|0
1647912380000|2022-03-22 01:26:20|2176.23|2174.73|2176.46|2174.96|2176.46|2174.96|2176.23|2174.73|0
1647912390000|2022-03-22 01:26:30|2176.47|2174.97|2176.46|2174.96|2176.47|2174.97|2176.46|2174.96|0
1647912410000|2022-03-22 01:26:50|2176.54|2175.04|2176.47|2174.97|2176.7|2175.2|2176.46|2174.96|0
1647912420000|2022-03-22 01:27:00|2176.55|2175.05|2176.47|2174.97|2176.7|2175.2|2176.47|2174.97|0
1647912470000|2022-03-22 01:27:50|2176.55|2175.05|2176.47|2174.97|2176.71|2175.21|2176.47|2174.97|0
1647912500000|2022-03-22 01:28:20|2176.55|2175.05|2176.95|2175.45|2176.96|2175.46|2176.55|2175.05|0
1647912510000|2022-03-22 01:28:30|2176.96|2175.46|2176.96|2175.46|2176.96|2175.46|2176.95|2175.45|0
1647912520000|2022-03-22 01:28:40|2177.04|2175.54|2177.19|2175.69|2177.19|2175.69|2177.04|2175.54|0
1647912530000|2022-03-22 01:28:50|2177.2|2175.7|2177.91|2176.41|2177.91|2176.41|2177.19|2175.69|0
1647912570000|2022-03-22 01:29:30|2178.23|2176.73|2178.87|2177.37|2179.1|2177.6|2178.23|2176.73|0
1647912590000|2022-03-22 01:29:50|2178.79|2177.29|2177.68|2176.18|2178.79|2177.29|2177.68|2176.18|0
1647912600000|2022-03-22 01:30:00|2177.76|2176.26|2177.92|2176.42|2177.92|2176.42|2177.76|2176.26|0
1647912620000|2022-03-22 01:30:20|2178|2176.5|2177.92|2176.42|2178.16|2176.66|2177.92|2176.42|0
1647912640000|2022-03-22 01:30:40|2177.91|2176.41|2177.91|2176.41|2177.92|2176.42|2177.91|2176.41|0
1647912650000|2022-03-22 01:30:50|2177.68|2176.18|2177.68|2176.18|2177.68|2176.18|2177.67|2176.17|0
1647912660000|2022-03-22 01:31:00|2177.92|2176.42|2177.92|2176.42|2177.92|2176.42|2177.92|2176.42|0
1647912670000|2022-03-22 01:31:10|2178|2176.5|2178.15|2176.65|2178.15|2176.65|2178|2176.5|0
1647912680000|2022-03-22 01:31:20|2178.07|2176.57|2177.91|2176.41|2178.07|2176.57|2177.91|2176.41|0
1647912690000|2022-03-22 01:31:30|2177.92|2176.42|2177.92|2176.42|2177.92|2176.42|2177.91|2176.41|0
1647912700000|2022-03-22 01:31:40|2177.91|2176.41|2177.91|2176.41|2177.91|2176.41|2177.67|2176.17|0
1647912710000|2022-03-22 01:31:50|2177.92|2176.42|2177.91|2176.41|2177.92|2176.42|2177.91|2176.41|0
1647912720000|2022-03-22 01:32:00|2177.99|2176.49|2178.39|2176.89|2178.39|2176.89|2177.99|2176.49|0
1647912730000|2022-03-22 01:32:10|2178.31|2176.81|2178.39|2176.89|2178.39|2176.89|2178.15|2176.65|0
1647912740000|2022-03-22 01:32:20|2178.31|2176.81|2178.16|2176.66|2178.31|2176.81|2178.16|2176.66|0
1647912750000|2022-03-22 01:32:30|2178.23|2176.73|2178.39|2176.89|2178.39|2176.89|2178.23|2176.73|0
1647912760000|2022-03-22 01:32:40|2178.47|2176.97|2178.63|2177.13|2178.63|2177.13|2178.47|2176.97|0
1647912770000|2022-03-22 01:32:50|2178.79|2177.29|2178.39|2176.89|2179.1|2177.6|2178.39|2176.89|0
1647912780000|2022-03-22 01:33:00|2178.31|2176.81|2177.91|2176.41|2178.31|2176.81|2177.91|2176.41|0
1647912820000|2022-03-22 01:33:40|2177.99|2176.49|2178.15|2176.65|2178.15|2176.65|2177.99|2176.49|0
1647912840000|2022-03-22 01:34:00|2178.31|2176.81|2178.86|2177.36|2178.86|2177.36|2178.31|2176.81|0
1647912850000|2022-03-22 01:34:10|2178.78|2177.28|2178.38|2176.88|2178.78|2177.28|2178.38|2176.88|0
1647912860000|2022-03-22 01:34:20|2178.39|2176.89|2178.39|2176.89|2178.39|2176.89|2178.39|2176.89|0
1647912870000|2022-03-22 01:34:30|2178.31|2176.81|2177.67|2176.17|2178.31|2176.81|2177.67|2176.17|0
1647912900000|2022-03-22 01:35:00|2177.83|2176.33|2178.62|2177.12|2178.62|2177.12|2177.83|2176.33|0
1647912910000|2022-03-22 01:35:10|2178.39|2176.89|2178.39|2176.89|2178.39|2176.89|2178.39|2176.89|0
1647912940000|2022-03-22 01:35:40|2178.38|2176.88|2178.38|2176.88|2178.38|2176.88|2178.38|2176.88|0
1647912950000|2022-03-22 01:35:50|2178.39|2176.89|2178.39|2176.89|2178.39|2176.89|2178.39|2176.89|0
1647912970000|2022-03-22 01:36:10|2178.47|2176.97|2178.39|2176.89|2178.62|2177.12|2178.39|2176.89|0
1647912980000|2022-03-22 01:36:20|2178.38|2176.88|2177.67|2176.17|2178.38|2176.88|2177.67|2176.17|0
1647912990000|2022-03-22 01:36:30|2177.75|2176.25|2177.91|2176.41|2177.91|2176.41|2177.75|2176.25|0
1647913020000|2022-03-22 01:37:00|2177.99|2176.49|2178.15|2176.65|2178.15|2176.65|2177.99|2176.49|0
1647913040000|2022-03-22 01:37:20|2178.23|2176.73|2178.39|2176.89|2178.39|2176.89|2178.23|2176.73|0
1647913060000|2022-03-22 01:37:40|2178.47|2176.97|2178.63|2177.13|2178.63|2177.13|2178.47|2176.97|0
1647913090000|2022-03-22 01:38:10|2178.71|2177.21|2178.63|2177.13|2178.87|2177.37|2178.63|2177.13|0
1647913100000|2022-03-22 01:38:20|2178.71|2177.21|2178.87|2177.37|2178.87|2177.37|2178.63|2177.13|0
1647913110000|2022-03-22 01:38:30|2178.79|2177.29|2178.63|2177.13|2178.79|2177.29|2178.63|2177.13|0
1647913120000|2022-03-22 01:38:40|2178.62|2177.12|2178.87|2177.37|2178.87|2177.37|2178.62|2177.12|0
1647913130000|2022-03-22 01:38:50|2178.86|2177.36|2178.86|2177.36|2178.87|2177.37|2178.63|2177.13|0
1647913140000|2022-03-22 01:39:00|2178.87|2177.37|2178.86|2177.36|2178.87|2177.37|2178.63|2177.13|0
1647913150000|2022-03-22 01:39:10|2178.87|2177.37|2178.86|2177.36|2178.87|2177.37|2178.86|2177.36|0
1647913160000|2022-03-22 01:39:20|2178.78|2177.28|2178.63|2177.13|2178.78|2177.28|2178.62|2177.12|0
1647913170000|2022-03-22 01:39:30|2178.95|2177.45|2179.66|2178.16|2179.66|2178.16|2178.95|2177.45|0
1647913180000|2022-03-22 01:39:40|2179.82|2178.32|2179.82|2178.32|2179.82|2178.32|2179.82|2178.32|0
1647913200000|2022-03-22 01:40:00|2179.9|2178.4|2180.07|2178.57|2180.07|2178.57|2179.9|2178.4|0
1647913230000|2022-03-22 01:40:30|2179.91|2178.41|2178.4|2176.9|2179.91|2178.41|2177.92|2176.42|0
1647913240000|2022-03-22 01:40:40|2178.48|2176.98|2178.64|2177.14|2178.64|2177.14|2178.4|2176.9|0
1647913330000|2022-03-22 01:42:10|2178.63|2177.13|2178.4|2176.9|2178.63|2177.13|2178.4|2176.9|0
1647913360000|2022-03-22 01:42:40|2178.39|2176.89|2178.16|2176.66|2178.39|2176.89|2178.16|2176.66|0
1647913370000|2022-03-22 01:42:50|2178.24|2176.74|2178.39|2176.89|2178.39|2176.89|2178.24|2176.74|0
1647913380000|2022-03-22 01:43:00|2178.31|2176.81|2178.15|2176.65|2178.31|2176.81|2178.15|2176.65|0
1647913390000|2022-03-22 01:43:10|2177.83|2176.33|2177.2|2175.7|2177.83|2176.33|2177.2|2175.7|0
1647913400000|2022-03-22 01:43:20|2177.28|2175.78|2177.44|2175.94|2177.68|2176.18|2177.28|2175.78|0
1647913410000|2022-03-22 01:43:30|2177.28|2175.78|2177.2|2175.7|2177.28|2175.78|2176.96|2175.46|0
1647913420000|2022-03-22 01:43:40|2177.36|2175.86|2177.91|2176.41|2177.92|2176.42|2177.36|2175.86|0
1647913430000|2022-03-22 01:43:50|2177.92|2176.42|2177.92|2176.42|2177.92|2176.42|2177.44|2175.94|0
1647913450000|2022-03-22 01:44:10|2177.91|2176.41|2177.91|2176.41|2177.92|2176.42|2177.91|2176.41|0
1647913460000|2022-03-22 01:44:20|2177.99|2176.49|2177.91|2176.41|2178.15|2176.65|2177.91|2176.41|0
1647913500000|2022-03-22 01:45:00|2178.11|2176.61|2178.11|2176.61|2178.11|2176.61|2178.11|2176.61|0
1647913540000|2022-03-22 01:45:40|2178.12|2176.62|2178.36|2176.86|2178.36|2176.86|2178.12|2176.62|0
1647913550000|2022-03-22 01:45:50|2178.35|2176.85|2178.11|2176.61|2178.35|2176.85|2178.11|2176.61|0
1647913580000|2022-03-22 01:46:20|2178.03|2176.53|2177.88|2176.38|2178.03|2176.53|2177.87|2176.37|0
1647913600000|2022-03-22 01:46:40|2177.87|2176.37|2178.11|2176.61|2178.11|2176.61|2177.87|2176.37|0
1647913620000|2022-03-22 01:47:00|2177.95|2176.45|2177.15|2175.65|2177.95|2176.45|2177.15|2175.65|0
1647913630000|2022-03-22 01:47:10|2177.16|2175.66|2177.15|2175.65|2177.16|2175.66|2177.15|2175.65|0
1647913640000|2022-03-22 01:47:20|2177.16|2175.66|2177.16|2175.66|2177.16|2175.66|2177.15|2175.65|0
1647913650000|2022-03-22 01:47:30|2177.15|2175.65|2177.15|2175.65|2177.16|2175.66|2177.15|2175.65|0
1647913670000|2022-03-22 01:47:50|2177.16|2175.66|2177.16|2175.66|2177.16|2175.66|2177.15|2175.65|0
1647913680000|2022-03-22 01:48:00|2177.15|2175.65|2177.63|2176.13|2177.63|2176.13|2177.15|2175.65|0
1647913690000|2022-03-22 01:48:10|2177.55|2176.05|2177.16|2175.66|2177.55|2176.05|2177.15|2175.65|0
1647913700000|2022-03-22 01:48:20|2177.15|2175.65|2177.16|2175.66|2177.16|2175.66|2177.15|2175.65|0
1647913730000|2022-03-22 01:48:50|2177.15|2175.65|2177.15|2175.65|2177.15|2175.65|2177.15|2175.65|0
1647913760000|2022-03-22 01:49:20|2177.16|2175.66|2177.63|2176.13|2177.63|2176.13|2177.16|2175.66|0
1647913770000|2022-03-22 01:49:30|2177.71|2176.21|2178.11|2176.61|2178.11|2176.61|2177.71|2176.21|0
1647913790000|2022-03-22 01:49:50|2177.95|2176.45|2177.64|2176.14|2177.95|2176.45|2177.39|2175.89|0
1647913800000|2022-03-22 01:50:00|2177.72|2176.22|2177.88|2176.38|2177.88|2176.38|2177.72|2176.22|0
1647913810000|2022-03-22 01:50:10|2177.87|2176.37|2177.87|2176.37|2177.88|2176.38|2177.87|2176.37|0
1647913820000|2022-03-22 01:50:20|2177.88|2176.38|2178.11|2176.61|2178.11|2176.61|2177.88|2176.38|0
1647913830000|2022-03-22 01:50:30|2178.12|2176.62|2178.12|2176.62|2178.12|2176.62|2178.12|2176.62|0
1647913840000|2022-03-22 01:50:40|2178.2|2176.7|2178.36|2176.86|2178.36|2176.86|2178.2|2176.7|0
1647913850000|2022-03-22 01:50:50|2178.35|2176.85|2178.12|2176.62|2178.59|2177.09|2178.12|2176.62|0
1647913890000|2022-03-22 01:51:30|2178.28|2176.78|2178.83|2177.33|2178.83|2177.33|2178.28|2176.78|0
1647913900000|2022-03-22 01:51:40|2178.91|2177.41|2179.07|2177.57|2179.07|2177.57|2178.91|2177.41|0
1647913910000|2022-03-22 01:51:50|2178.91|2177.41|2178.6|2177.1|2178.91|2177.41|2178.6|2177.1|0
1647913920000|2022-03-22 01:52:00|2178.59|2177.09|2178.12|2176.62|2178.59|2177.09|2178.12|2176.62|0
1647913930000|2022-03-22 01:52:10|2178.36|2176.86|2178.36|2176.86|2178.36|2176.86|2178.36|2176.86|0
1647913940000|2022-03-22 01:52:20|2178.28|2176.78|2178.12|2176.62|2178.28|2176.78|2178.12|2176.62|0
1647913970000|2022-03-22 01:52:50|2178.11|2176.61|2177.88|2176.38|2178.11|2176.61|2177.88|2176.38|0
1647914000000|2022-03-22 01:53:20|2177.96|2176.46|2178.12|2176.62|2178.12|2176.62|2177.88|2176.38|0
1647914070000|2022-03-22 01:54:30|2178.2|2176.7|2178.36|2176.86|2178.36|2176.86|2178.2|2176.7|0
1647914090000|2022-03-22 01:54:50|2178.35|2176.85|2178.35|2176.85|2178.35|2176.85|2178.35|2176.85|0
1647914100000|2022-03-22 01:55:00|2178.27|2176.77|2178.59|2177.09|2178.59|2177.09|2178.12|2176.62|0
1647914110000|2022-03-22 01:55:10|2178.43|2176.93|2178.12|2176.62|2178.43|2176.93|2178.11|2176.61|0
1647914120000|2022-03-22 01:55:20|2178.04|2176.54|2177.88|2176.38|2178.12|2176.62|2177.88|2176.38|0
1647914130000|2022-03-22 01:55:30|2177.96|2176.46|2177.88|2176.38|2178.12|2176.62|2177.88|2176.38|0
1647914140000|2022-03-22 01:55:40|2177.8|2176.3|2177.64|2176.14|2177.8|2176.3|2177.64|2176.14|0
1647914160000|2022-03-22 01:56:00|2177.63|2176.13|2177.64|2176.14|2177.64|2176.14|2177.63|2176.13|0
1647914170000|2022-03-22 01:56:10|2177.72|2176.22|2177.88|2176.38|2177.88|2176.38|2177.72|2176.22|0
1647914180000|2022-03-22 01:56:20|2177.87|2176.37|2177.87|2176.37|2177.87|2176.37|2177.87|2176.37|0
1647914200000|2022-03-22 01:56:40|2177.95|2176.45|2178.11|2176.61|2178.11|2176.61|2177.95|2176.45|0
1647914210000|2022-03-22 01:56:50|2178.12|2176.62|2178.59|2177.09|2178.59|2177.09|2178.12|2176.62|0
1647914220000|2022-03-22 01:57:00|2178.51|2177.01|2178.11|2176.61|2178.51|2177.01|2178.11|2176.61|0
1647914240000|2022-03-22 01:57:20|2178.03|2176.53|2177.88|2176.38|2178.03|2176.53|2177.87|2176.37|0
1647914250000|2022-03-22 01:57:30|2177.87|2176.37|2177.87|2176.37|2177.87|2176.37|2177.87|2176.37|0
1647914260000|2022-03-22 01:57:40|2177.88|2176.38|2177.87|2176.37|2177.88|2176.38|2177.87|2176.37|0
1647914270000|2022-03-22 01:57:50|2177.88|2176.38|2177.88|2176.38|2177.88|2176.38|2177.88|2176.38|0
1647914280000|2022-03-22 01:58:00|2177.8|2176.3|2177.88|2176.38|2177.88|2176.38|2177.64|2176.14|0
1647914290000|2022-03-22 01:58:10|2177.96|2176.46|2178.11|2176.61|2178.11|2176.61|2177.96|2176.46|0
1647914300000|2022-03-22 01:58:20|2178.12|2176.62|2178.11|2176.61|2178.12|2176.62|2178.11|2176.61|0
1647914310000|2022-03-22 01:58:30|2178.12|2176.62|2178.35|2176.85|2178.35|2176.85|2178.12|2176.62|0
1647914320000|2022-03-22 01:58:40|2178.27|2176.77|2178.11|2176.61|2178.27|2176.77|2178.11|2176.61|0
1647914330000|2022-03-22 01:58:50|2178.12|2176.62|2178.35|2176.85|2178.35|2176.85|2178.12|2176.62|0
1647914340000|2022-03-22 01:59:00|2178.43|2176.93|2178.35|2176.85|2178.59|2177.09|2178.35|2176.85|0
1647914350000|2022-03-22 01:59:10|2178.36|2176.86|2178.36|2176.86|2178.36|2176.86|2178.35|2176.85|0
1647914390000|2022-03-22 01:59:50|2178.44|2176.94|2178.36|2176.86|2178.6|2177.1|2178.12|2176.62|0
1647914420000|2022-03-22 02:00:20|2178.47|2176.97|2178.63|2177.13|2178.63|2177.13|2178.47|2176.97|0
1647914430000|2022-03-22 02:00:30|2178.71|2177.21|2177.92|2176.42|2178.87|2177.37|2177.92|2176.42|0
1647914460000|2022-03-22 02:01:00|2178|2176.5|2178.39|2176.89|2178.39|2176.89|2178|2176.5|0
1647914480000|2022-03-22 02:01:20|2178.4|2176.9|2178.39|2176.89|2178.4|2176.9|2178.39|2176.89|0
1647914490000|2022-03-22 02:01:30|2178.47|2176.97|2178.39|2176.89|2178.63|2177.13|2178.39|2176.89|0
1647914500000|2022-03-22 02:01:40|2178.15|2176.65|2178.15|2176.65|2178.15|2176.65|2178.15|2176.65|0
1647914540000|2022-03-22 02:02:20|2177.91|2176.41|2177.91|2176.41|2177.91|2176.41|2177.91|2176.41|0
1647914590000|2022-03-22 02:03:10|2177.99|2176.49|2178.15|2176.65|2178.15|2176.65|2177.99|2176.49|0
1647914610000|2022-03-22 02:03:30|2178.23|2176.73|2178.4|2176.9|2178.4|2176.9|2178.23|2176.73|0
1647914620000|2022-03-22 02:03:40|2178.39|2176.89|2178.39|2176.89|2178.39|2176.89|2178.39|2176.89|0
1647914640000|2022-03-22 02:04:00|2178.47|2176.97|2178.63|2177.13|2178.63|2177.13|2178.47|2176.97|0
1647914650000|2022-03-22 02:04:10|2178.79|2177.29|2179.11|2177.61|2179.11|2177.61|2178.79|2177.29|0
1647914670000|2022-03-22 02:04:30|2179.43|2177.93|2179.82|2178.32|2180.06|2178.56|2179.43|2177.93|0
1647914680000|2022-03-22 02:04:40|2179.74|2178.24|2179.82|2178.32|2179.82|2178.32|2179.58|2178.08|0
1647914690000|2022-03-22 02:04:50|2179.74|2178.24|2179.34|2177.84|2179.74|2178.24|2179.34|2177.84|0
1647914700000|2022-03-22 02:05:00|2178.87|2177.37|2179.11|2177.61|2179.11|2177.61|2178.87|2177.37|0
1647914710000|2022-03-22 02:05:10|2179.27|2177.77|2179.58|2178.08|2179.58|2178.08|2179.27|2177.77|0
1647914720000|2022-03-22 02:05:20|2179.5|2178|2179.34|2177.84|2179.5|2178|2179.34|2177.84|0
1647914750000|2022-03-22 02:05:50|2179.26|2177.76|2179.34|2177.84|2179.34|2177.84|2179.1|2177.6|0
1647914760000|2022-03-22 02:06:00|2179.26|2177.76|2178.86|2177.36|2179.26|2177.76|2178.86|2177.36|0
1647914830000|2022-03-22 02:07:10|2178.94|2177.44|2178.86|2177.36|2179.1|2177.6|2178.86|2177.36|0
1647914850000|2022-03-22 02:07:30|2178.94|2177.44|2178.86|2177.36|2179.1|2177.6|2178.86|2177.36|0
1647914870000|2022-03-22 02:07:50|2178.78|2177.28|2178.63|2177.13|2178.78|2177.28|2178.63|2177.13|0
1647914880000|2022-03-22 02:08:00|2178.71|2177.21|2178.87|2177.37|2178.87|2177.37|2178.71|2177.21|0
1647914920000|2022-03-22 02:08:40|2178.86|2177.36|2178.86|2177.36|2178.86|2177.36|2178.86|2177.36|0
1647914930000|2022-03-22 02:08:50|2178.94|2177.44|2179.1|2177.6|2179.1|2177.6|2178.94|2177.44|0
1647914950000|2022-03-22 02:09:10|2179.11|2177.61|2179.1|2177.6|2179.11|2177.61|2179.1|2177.6|0
1647914960000|2022-03-22 02:09:20|2179.11|2177.61|2179.58|2178.08|2179.58|2178.08|2179.1|2177.6|0
1647915000000|2022-03-22 02:10:00|2179.66|2178.16|2179.58|2178.08|2179.82|2178.32|2179.58|2178.08|0
1647915010000|2022-03-22 02:10:10|2179.66|2178.16|2179.82|2178.32|2179.82|2178.32|2179.66|2178.16|0
1647915020000|2022-03-22 02:10:20|2179.74|2178.24|2179.58|2178.08|2179.74|2178.24|2179.58|2178.08|0
1647915030000|2022-03-22 02:10:30|2179.66|2178.16|2180.06|2178.56|2180.06|2178.56|2179.66|2178.16|0
1647915050000|2022-03-22 02:10:50|2179.9|2178.4|2179.58|2178.08|2179.9|2178.4|2179.58|2178.08|0
1647915090000|2022-03-22 02:11:30|2179.59|2178.09|2179.59|2178.09|2179.59|2178.09|2179.59|2178.09|0
1647915120000|2022-03-22 02:12:00|2179.58|2178.08|2179.59|2178.09|2179.59|2178.09|2179.58|2178.08|0
1647915130000|2022-03-22 02:12:10|2179.58|2178.08|2179.35|2177.85|2179.59|2178.09|2179.35|2177.85|0
1647915170000|2022-03-22 02:12:50|2179.27|2177.77|2179.11|2177.61|2179.27|2177.77|2179.11|2177.61|0
1647915190000|2022-03-22 02:13:10|2179.19|2177.69|2179.35|2177.85|2179.35|2177.85|2179.19|2177.69|0
1647915210000|2022-03-22 02:13:30|2179.43|2177.93|2179.83|2178.33|2179.83|2178.33|2179.43|2177.93|0
1647915230000|2022-03-22 02:13:50|2179.91|2178.41|2179.59|2178.09|2180.06|2178.56|2179.59|2178.09|0
1647915240000|2022-03-22 02:14:00|2179.58|2178.08|2179.58|2178.08|2179.58|2178.08|2179.58|2178.08|0
1647915250000|2022-03-22 02:14:10|2179.42|2177.92|2179.1|2177.6|2179.42|2177.92|2179.1|2177.6|0
1647915350000|2022-03-22 02:15:50|2179.15|2177.65|2179.31|2177.81|2179.31|2177.81|2179.15|2177.65|0
1647915360000|2022-03-22 02:16:00|2179.3|2177.8|2179.31|2177.81|2179.31|2177.81|2179.3|2177.8|0
1647915370000|2022-03-22 02:16:10|2179.3|2177.8|2179.3|2177.8|2179.54|2178.04|2179.3|2177.8|0
1647915410000|2022-03-22 02:16:50|2179.22|2177.72|2179.06|2177.56|2179.22|2177.72|2179.06|2177.56|0
1647915420000|2022-03-22 02:17:00|2178.98|2177.48|2178.58|2177.08|2178.98|2177.48|2178.58|2177.08|0
1647915430000|2022-03-22 02:17:10|2178.59|2177.09|2178.11|2176.61|2178.59|2177.09|2178.11|2176.61|0
1647915460000|2022-03-22 02:17:40|2178.27|2176.77|2178.35|2176.85|2178.59|2177.09|2178.27|2176.77|0
1647915470000|2022-03-22 02:17:50|2178.27|2176.77|2178.11|2176.61|2178.27|2176.77|2178.11|2176.61|0
1647915520000|2022-03-22 02:18:40|2178.27|2176.77|2178.59|2177.09|2178.59|2177.09|2178.27|2176.77|0
1647915530000|2022-03-22 02:18:50|2178.58|2177.08|2178.59|2177.09|2178.59|2177.09|2178.58|2177.08|0
1647915540000|2022-03-22 02:19:00|2178.51|2177.01|2178.35|2176.85|2178.59|2177.09|2178.35|2176.85|0
1647915570000|2022-03-22 02:19:30|2178.43|2176.93|2178.58|2177.08|2178.58|2177.08|2178.43|2176.93|0
1647915590000|2022-03-22 02:19:50|2178.59|2177.09|2178.59|2177.09|2178.59|2177.09|2178.59|2177.09|0
1647915640000|2022-03-22 02:20:40|2178.67|2177.17|2178.82|2177.32|2178.82|2177.32|2178.67|2177.17|0
1647915650000|2022-03-22 02:20:50|2178.83|2177.33|2178.83|2177.33|2178.83|2177.33|2178.83|2177.33|0
1647915660000|2022-03-22 02:21:00|2178.82|2177.32|2178.82|2177.32|2178.82|2177.32|2178.82|2177.32|0
1647915670000|2022-03-22 02:21:10|2178.9|2177.4|2179.06|2177.56|2179.06|2177.56|2178.9|2177.4|0
1647915770000|2022-03-22 02:22:50|2179.07|2177.57|2179.06|2177.56|2179.07|2177.57|2179.06|2177.56|0
1647915780000|2022-03-22 02:23:00|2179.07|2177.57|2179.07|2177.57|2179.07|2177.57|2179.06|2177.56|0
1647915790000|2022-03-22 02:23:10|2179.23|2177.73|2179.54|2178.04|2179.54|2178.04|2179.23|2177.73|0
1647915800000|2022-03-22 02:23:20|2179.46|2177.96|2179.06|2177.56|2179.46|2177.96|2179.06|2177.56|0
1647915840000|2022-03-22 02:24:00|2179.14|2177.64|2179.3|2177.8|2179.3|2177.8|2179.14|2177.64|0
1647915850000|2022-03-22 02:24:10|2179.22|2177.72|2178.82|2177.32|2179.22|2177.72|2178.82|2177.32|0
1647915860000|2022-03-22 02:24:20|2178.74|2177.24|2178.59|2177.09|2178.74|2177.24|2178.59|2177.09|0
1647915920000|2022-03-22 02:25:20|2178.58|2177.08|2179.07|2177.57|2179.07|2177.57|2178.58|2177.08|0
1647915940000|2022-03-22 02:25:40|2179.15|2177.65|2179.31|2177.81|2179.31|2177.81|2179.15|2177.65|0
1647915950000|2022-03-22 02:25:50|2179.39|2177.89|2179.54|2178.04|2179.55|2178.05|2179.39|2177.89|0
1647915960000|2022-03-22 02:26:00|2179.38|2177.88|2179.07|2177.57|2179.38|2177.88|2179.07|2177.57|0
1647915970000|2022-03-22 02:26:10|2179.06|2177.56|2179.07|2177.57|2179.07|2177.57|2179.06|2177.56|0
1647915980000|2022-03-22 02:26:20|2178.99|2177.49|2178.59|2177.09|2178.99|2177.49|2178.59|2177.09|0
1647915990000|2022-03-22 02:26:30|2178.43|2176.93|2178.11|2176.61|2178.43|2176.93|2178.11|2176.61|0
1647916080000|2022-03-22 02:28:00|2178.19|2176.69|2178.58|2177.08|2178.58|2177.08|2178.19|2176.69|0
1647916150000|2022-03-22 02:29:10|2178.59|2177.09|2178.59|2177.09|2178.59|2177.09|2178.58|2177.08|0
1647916160000|2022-03-22 02:29:20|2178.58|2177.08|2178.58|2177.08|2178.59|2177.09|2178.58|2177.08|0
1647916170000|2022-03-22 02:29:30|2178.59|2177.09|2178.59|2177.09|2178.59|2177.09|2178.59|2177.09|0
1647916180000|2022-03-22 02:29:40|2178.58|2177.08|2178.59|2177.09|2178.59|2177.09|2178.58|2177.08|0
1647916190000|2022-03-22 02:29:50|2178.58|2177.08|2178.59|2177.09|2178.59|2177.09|2178.58|2177.08|0
1647916200000|2022-03-22 02:30:00|2178.46|2176.96|2177.67|2176.17|2178.46|2176.96|2177.67|2176.17|0
1647916330000|2022-03-22 02:32:10|2177.59|2176.09|2177.67|2176.17|2177.67|2176.17|2177.43|2175.93|0
1647916340000|2022-03-22 02:32:20|2177.59|2176.09|2177.67|2176.17|2177.67|2176.17|2177.19|2175.69|0
1647916360000|2022-03-22 02:32:40|2177.83|2176.33|2178.14|2176.64|2178.14|2176.64|2177.83|2176.33|0
1647916370000|2022-03-22 02:32:50|2178.07|2176.57|2178.14|2176.64|2178.14|2176.64|2177.91|2176.41|0
1647916380000|2022-03-22 02:33:00|2178.15|2176.65|2178.15|2176.65|2178.15|2176.65|2178.15|2176.65|0
1647916390000|2022-03-22 02:33:10|2178.14|2176.64|2178.63|2177.13|2178.87|2177.37|2178.14|2176.64|0
1647916400000|2022-03-22 02:33:20|2178.62|2177.12|2178.62|2177.12|2178.62|2177.12|2178.62|2177.12|0
1647916420000|2022-03-22 02:33:40|2178.63|2177.13|2178.62|2177.12|2178.63|2177.13|2178.62|2177.12|0
1647916430000|2022-03-22 02:33:50|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|2178.63|2177.13|0
1647916440000|2022-03-22 02:34:00|2178.62|2177.12|2178.63|2177.13|2178.63|2177.13|2178.62|2177.12|0
1647916450000|2022-03-22 02:34:10|2178.62|2177.12|2178.15|2176.65|2178.63|2177.13|2178.15|2176.65|0
1647916510000|2022-03-22 02:35:10|2178.39|2176.89|2178.63|2177.13|2178.63|2177.13|2178.39|2176.89|0
1647916530000|2022-03-22 02:35:30|2178.79|2177.29|2179.35|2177.85|2179.35|2177.85|2178.79|2177.29|0
1647916540000|2022-03-22 02:35:40|2179.43|2177.93|2179.59|2178.09|2179.59|2178.09|2179.43|2177.93|0
1647916560000|2022-03-22 02:36:00|2179.58|2178.08|2179.35|2177.85|2179.58|2178.08|2179.34|2177.84|0
1647916570000|2022-03-22 02:36:10|2179.34|2177.84|2179.11|2177.61|2179.35|2177.85|2179.11|2177.61|0
1647916640000|2022-03-22 02:37:20|2179.12|2177.62|2179.59|2178.09|2179.59|2178.09|2179.12|2177.62|0
1647916650000|2022-03-22 02:37:30|2179.75|2178.25|2180.07|2178.57|2180.07|2178.57|2179.75|2178.25|0
1647916660000|2022-03-22 02:37:40|2179.99|2178.49|2179.59|2178.09|2179.99|2178.49|2179.59|2178.09|0
1647916740000|2022-03-22 02:39:00|2179.51|2178.01|2179.35|2177.85|2179.59|2178.09|2179.35|2177.85|0
1647916750000|2022-03-22 02:39:10|2179.36|2177.86|2179.12|2177.62|2179.36|2177.86|2179.12|2177.62|0
1647916760000|2022-03-22 02:39:20|2179.04|2177.54|2179.12|2177.62|2179.12|2177.62|2178.88|2177.38|0
1647916770000|2022-03-22 02:39:30|2179.6|2178.1|2179.6|2178.1|2179.6|2178.1|2179.6|2178.1|0
1647916780000|2022-03-22 02:39:40|2179.68|2178.18|2179.83|2178.33|2179.83|2178.33|2179.68|2178.18|0
1647916790000|2022-03-22 02:39:50|2179.84|2178.34|2180.07|2178.57|2180.08|2178.58|2179.84|2178.34|0
1647916810000|2022-03-22 02:40:10|2179.99|2178.49|2179.6|2178.1|2179.99|2178.49|2179.6|2178.1|0
1647916840000|2022-03-22 02:40:40|2179.59|2178.09|2179.59|2178.09|2179.59|2178.09|2179.59|2178.09|0
1647916860000|2022-03-22 02:41:00|2179.6|2178.1|2179.59|2178.09|2179.6|2178.1|2179.59|2178.09|0
1647916870000|2022-03-22 02:41:10|2179.6|2178.1|2179.59|2178.09|2179.6|2178.1|2179.59|2178.09|0
1647916890000|2022-03-22 02:41:30|2179.6|2178.1|2179.83|2178.33|2179.83|2178.33|2179.6|2178.1|0
1647916900000|2022-03-22 02:41:40|2179.75|2178.25|2179.83|2178.33|2179.83|2178.33|2179.59|2178.09|0
1647916910000|2022-03-22 02:41:50|2179.75|2178.25|2179.83|2178.33|2179.83|2178.33|2179.59|2178.09|0
1647916920000|2022-03-22 02:42:00|2179.91|2178.41|2180.07|2178.57|2180.07|2178.57|2179.91|2178.41|0
1647916960000|2022-03-22 02:42:40|2180.08|2178.58|2180.07|2178.57|2180.08|2178.58|2180.07|2178.57|0
1647916970000|2022-03-22 02:42:50|2180.08|2178.58|2180.55|2179.05|2180.55|2179.05|2180.07|2178.57|0
1647917000000|2022-03-22 02:43:20|2180.71|2179.21|2181.51|2180.01|2181.51|2180.01|2180.71|2179.21|0
1647917020000|2022-03-22 02:43:40|2181.43|2179.93|2181.03|2179.53|2181.43|2179.93|2181.03|2179.53|0
1647917030000|2022-03-22 02:43:50|2181.04|2179.54|2181.04|2179.54|2181.04|2179.54|2181.04|2179.54|0
1647917040000|2022-03-22 02:44:00|2181.03|2179.53|2181.03|2179.53|2181.04|2179.54|2181.03|2179.53|0
1647917090000|2022-03-22 02:44:50|2181.11|2179.61|2181.27|2179.77|2181.51|2180.01|2181.11|2179.61|0
1647917110000|2022-03-22 02:45:10|2181.2|2179.7|2181.27|2179.77|2181.27|2179.77|2181.04|2179.54|0
1647917120000|2022-03-22 02:45:20|2181.19|2179.69|2180.8|2179.3|2181.19|2179.69|2180.8|2179.3|0
1647917130000|2022-03-22 02:45:30|2180.72|2179.22|2180.32|2178.82|2180.72|2179.22|2180.32|2178.82|0
1647917140000|2022-03-22 02:45:40|2180.24|2178.74|2180.08|2178.58|2180.24|2178.74|2180.08|2178.58|0
1647917150000|2022-03-22 02:45:50|2180.24|2178.74|2181.04|2179.54|2181.04|2179.54|2180.24|2178.74|0
1647917170000|2022-03-22 02:46:10|2181.2|2179.7|2181.51|2180.01|2181.51|2180.01|2181.2|2179.7|0
1647917180000|2022-03-22 02:46:20|2181.35|2179.85|2181.04|2179.54|2181.35|2179.85|2181.04|2179.54|0
1647917190000|2022-03-22 02:46:30|2180.96|2179.46|2180.56|2179.06|2180.96|2179.46|2180.56|2179.06|0
1647917200000|2022-03-22 02:46:40|2180.64|2179.14|2180.8|2179.3|2180.8|2179.3|2180.64|2179.14|0
1647917220000|2022-03-22 02:47:00|2180.72|2179.22|2180.8|2179.3|2180.8|2179.3|2180.56|2179.06|0
1647917230000|2022-03-22 02:47:10|2180.88|2179.38|2181.03|2179.53|2181.03|2179.53|2180.88|2179.38|0
1647917240000|2022-03-22 02:47:20|2181.04|2179.54|2181.03|2179.53|2181.04|2179.54|2181.03|2179.53|0
1647917310000|2022-03-22 02:48:30|2181.04|2179.54|2181.51|2180.01|2181.51|2180.01|2181.04|2179.54|0
1647917460000|2022-03-22 02:51:00|2181.59|2180.09|2181.99|2180.49|2181.99|2180.49|2181.59|2180.09|0
1647917510000|2022-03-22 02:51:50|2182.15|2180.65|2182.71|2181.21|2182.71|2181.21|2182.15|2180.65|0
1647917520000|2022-03-22 02:52:00|2182.79|2181.29|2183.96|2182.46|2183.96|2182.46|2182.79|2181.29|0
1647917530000|2022-03-22 02:52:10|2183.8|2182.3|2184.2|2182.7|2184.2|2182.7|2183.49|2181.99|0
1647917540000|2022-03-22 02:52:20|2184.21|2182.71|2185.16|2183.66|2185.16|2183.66|2183.97|2182.47|0
1647917550000|2022-03-22 02:52:30|2185.15|2183.65|2185.15|2183.65|2185.15|2183.65|2184.92|2183.42|0
1647917560000|2022-03-22 02:52:40|2185.07|2183.57|2184.68|2183.18|2185.15|2183.65|2184.68|2183.18|0
1647917570000|2022-03-22 02:52:50|2184.67|2183.17|2184.91|2183.41|2184.92|2183.42|2184.44|2182.94|0
1647917580000|2022-03-22 02:53:00|2184.75|2183.25|2183.96|2182.46|2184.75|2183.25|2183.96|2182.46|0
1647917590000|2022-03-22 02:53:10|2183.88|2182.38|2183.72|2182.22|2183.96|2182.46|2183.72|2182.22|0
1647917600000|2022-03-22 02:53:20|2183.96|2182.46|2183.96|2182.46|2183.96|2182.46|2183.96|2182.46|0
1647917620000|2022-03-22 02:53:40|2183.95|2182.45|2183.95|2182.45|2183.95|2182.45|2183.95|2182.45|0
1647917630000|2022-03-22 02:53:50|2183.79|2182.29|2183.48|2181.98|2183.79|2182.29|2183.48|2181.98|0
1647917660000|2022-03-22 02:54:20|2183.49|2181.99|2183.49|2181.99|2183.49|2181.99|2183.49|2181.99|0
1647917670000|2022-03-22 02:54:30|2183.48|2181.98|2183.49|2181.99|2183.49|2181.99|2183.48|2181.98|0
1647917680000|2022-03-22 02:54:40|2183.48|2181.98|2183.96|2182.46|2183.96|2182.46|2183.48|2181.98|0
1647917700000|2022-03-22 02:55:00|2183.95|2182.45|2183.95|2182.45|2183.95|2182.45|2183.95|2182.45|0
1647917710000|2022-03-22 02:55:10|2183.71|2182.21|2183.47|2181.97|2183.71|2182.21|2183.47|2181.97|0
1647917750000|2022-03-22 02:55:50|2183.63|2182.13|2183.95|2182.45|2183.95|2182.45|2183.63|2182.13|0
1647917770000|2022-03-22 02:56:10|2183.94|2182.44|2183.95|2182.45|2183.95|2182.45|2183.94|2182.44|0
1647917780000|2022-03-22 02:56:20|2183.79|2182.29|2183.47|2181.97|2183.79|2182.29|2183.47|2181.97|0
1647917800000|2022-03-22 02:56:40|2183.31|2181.81|2182.99|2181.49|2183.31|2181.81|2182.99|2181.49|0
1647917820000|2022-03-22 02:57:00|2182.91|2181.41|2182.75|2181.25|2182.98|2181.48|2182.75|2181.25|0
1647917830000|2022-03-22 02:57:10|2182.67|2181.17|2182.51|2181.01|2182.67|2181.17|2182.51|2181.01|0
1647917890000|2022-03-22 02:58:10|2182.43|2180.93|2182.27|2180.77|2182.43|2180.93|2182.27|2180.77|0
1647917900000|2022-03-22 02:58:20|2182.03|2180.53|2182.03|2180.53|2182.03|2180.53|2182.03|2180.53|0
1647917940000|2022-03-22 02:59:00|2181.95|2180.45|2182.03|2180.53|2182.03|2180.53|2181.56|2180.06|0
1647917960000|2022-03-22 02:59:20|2182.04|2180.54|2182.04|2180.54|2182.04|2180.54|2182.04|2180.54|0
1647917970000|2022-03-22 02:59:30|2182.03|2180.53|2182.03|2180.53|2182.03|2180.53|2182.03|2180.53|0
1647917990000|2022-03-22 02:59:50|2182.19|2180.69|2182.27|2180.77|2182.98|2181.48|2182.19|2180.69|0
1647918000000|2022-03-22 03:00:00|2182.19|2180.69|2182.04|2180.54|2182.19|2180.69|2182.03|2180.53|0
1647918020000|2022-03-22 03:00:20|2182.2|2180.7|2182.27|2180.77|2182.51|2181.01|2182.2|2180.7|0
1647918030000|2022-03-22 03:00:30|2182.03|2180.53|2181.55|2180.05|2182.03|2180.53|2181.55|2180.05|0
1647918070000|2022-03-22 03:01:10|2181.47|2179.97|2180.83|2179.33|2181.47|2179.97|2180.6|2179.1|0
1647918080000|2022-03-22 03:01:20|2180.75|2179.25|2181.07|2179.57|2181.07|2179.57|2180.6|2179.1|0
1647918130000|2022-03-22 03:02:10|2180.99|2179.49|2180.59|2179.09|2180.99|2179.49|2180.59|2179.09|0
1647918150000|2022-03-22 03:02:30|2181.07|2179.57|2181.07|2179.57|2181.07|2179.57|2181.07|2179.57|0
1647918190000|2022-03-22 03:03:10|2180.99|2179.49|2180.83|2179.33|2180.99|2179.49|2180.83|2179.33|0
1647918200000|2022-03-22 03:03:20|2180.75|2179.25|2180.59|2179.09|2180.75|2179.25|2180.59|2179.09|0
1647918210000|2022-03-22 03:03:30|2180.51|2179.01|2180.59|2179.09|2180.59|2179.09|2180.11|2178.61|0
1647918220000|2022-03-22 03:03:40|2180.75|2179.25|2181.07|2179.57|2181.07|2179.57|2180.75|2179.25|0
1647918260000|2022-03-22 03:04:20|2181.08|2179.58|2181.08|2179.58|2181.08|2179.58|2181.08|2179.58|0
1647918290000|2022-03-22 03:04:50|2181|2179.5|2180.59|2179.09|2181|2179.5|2180.59|2179.09|0
1647918310000|2022-03-22 03:05:10|2180.83|2179.33|2180.83|2179.33|2180.83|2179.33|2180.83|2179.33|0
1647918320000|2022-03-22 03:05:20|2180.75|2179.25|2181.07|2179.57|2181.07|2179.57|2180.59|2179.09|0
1647918350000|2022-03-22 03:05:50|2180.99|2179.49|2180.12|2178.62|2180.99|2179.49|2180.12|2178.62|0
1647918360000|2022-03-22 03:06:00|2180.11|2178.61|2180.11|2178.61|2180.11|2178.61|2180.11|2178.61|0
1647918370000|2022-03-22 03:06:10|2180.27|2178.77|2180.59|2179.09|2180.59|2179.09|2180.27|2178.77|0
1647918420000|2022-03-22 03:07:00|2180.43|2178.93|2180.11|2178.61|2180.43|2178.93|2180.11|2178.61|0
1647918450000|2022-03-22 03:07:30|2180.27|2178.77|2180.59|2179.09|2180.59|2179.09|2180.27|2178.77|0
1647918490000|2022-03-22 03:08:10|2181.07|2179.57|2181.07|2179.57|2181.07|2179.57|2181.07|2179.57|0
1647918540000|2022-03-22 03:09:00|2180.91|2179.41|2180.59|2179.09|2180.91|2179.41|2180.59|2179.09|0
1647918630000|2022-03-22 03:10:30|2180.75|2179.25|2181.07|2179.57|2181.07|2179.57|2180.75|2179.25|0
1647918650000|2022-03-22 03:10:50|2180.91|2179.41|2180.59|2179.09|2180.91|2179.41|2180.59|2179.09|0
1647918700000|2022-03-22 03:11:40|2180.6|2179.1|2181.07|2179.57|2181.07|2179.57|2180.6|2179.1|0
1647918710000|2022-03-22 03:11:50|2180.99|2179.49|2180.6|2179.1|2180.99|2179.49|2180.6|2179.1|0
1647918740000|2022-03-22 03:12:20|2180.76|2179.26|2180.6|2179.1|2181.08|2179.58|2180.6|2179.1|0
1647918770000|2022-03-22 03:12:50|2180.52|2179.02|2180.6|2179.1|2180.6|2179.1|2180.36|2178.86|0
1647918790000|2022-03-22 03:13:10|2180.76|2179.26|2181.08|2179.58|2181.08|2179.58|2180.76|2179.26|0
1647918840000|2022-03-22 03:14:00|2181.24|2179.74|2181.56|2180.06|2181.56|2180.06|2181.24|2179.74|0
1647918850000|2022-03-22 03:14:10|2181.64|2180.14|2181.55|2180.05|2181.8|2180.3|2181.55|2180.05|0
1647918880000|2022-03-22 03:14:40|2181.07|2179.57|2181.07|2179.57|2181.07|2179.57|2181.07|2179.57|0
1647918900000|2022-03-22 03:15:00|2181.23|2179.73|2181.55|2180.05|2181.55|2180.05|2181.23|2179.73|0
1647918910000|2022-03-22 03:15:10|2181.54|2180.04|2181.55|2180.05|2181.55|2180.05|2181.54|2180.04|0
1647918990000|2022-03-22 03:16:30|2181.71|2180.21|2182.99|2181.49|2182.99|2181.49|2181.71|2180.21|0
1647919010000|2022-03-22 03:16:50|2182.91|2181.41|2182.51|2181.01|2182.91|2181.41|2182.51|2181.01|0
1647919040000|2022-03-22 03:17:20|2182.43|2180.93|2182.03|2180.53|2182.43|2180.93|2182.03|2180.53|0
1647919060000|2022-03-22 03:17:40|2181.79|2180.29|2181.31|2179.81|2181.79|2180.29|2181.08|2179.58|0
1647919070000|2022-03-22 03:17:50|2181.32|2179.82|2181.08|2179.58|2181.32|2179.82|2181.08|2179.58|0
1647919120000|2022-03-22 03:18:40|2181.24|2179.74|2181.55|2180.05|2181.55|2180.05|2181.24|2179.74|0
1647919170000|2022-03-22 03:19:30|2181.39|2179.89|2181.08|2179.58|2181.39|2179.89|2181.08|2179.58|0
1647919200000|2022-03-22 03:20:00|2181.56|2180.06|2181.56|2180.06|2181.56|2180.06|2181.55|2180.05|0
1647919210000|2022-03-22 03:20:10|2181.55|2180.05|2181.47|2179.97|2181.56|2180.06|2181.47|2179.97|0
1647919220000|2022-03-22 03:20:20|2181.32|2179.82|2181.08|2179.58|2181.32|2179.82|2181.08|2179.58|0
1647919260000|2022-03-22 03:21:00|2181|2179.5|2181.08|2179.58|2181.08|2179.58|2180.6|2179.1|0
1647919280000|2022-03-22 03:21:20|2181.09|2179.59|2181.09|2179.59|2181.09|2179.59|2181.09|2179.59|0
1647919290000|2022-03-22 03:21:30|2181.56|2180.06|2181.56|2180.06|2181.56|2180.06|2181.56|2180.06|0
1647919300000|2022-03-22 03:21:40|2181.57|2180.07|2181.57|2180.07|2181.57|2180.07|2181.57|2180.07|0
1647919310000|2022-03-22 03:21:50|2181.41|2179.91|2181.33|2179.83|2181.41|2179.91|2181.09|2179.59|0
1647919320000|2022-03-22 03:22:00|2181.25|2179.75|2181.09|2179.59|2181.25|2179.75|2181.09|2179.59|0
1647919370000|2022-03-22 03:22:50|2181.25|2179.75|2181.57|2180.07|2181.57|2180.07|2181.25|2179.75|0
1647919390000|2022-03-22 03:23:10|2181.56|2180.06|2181.09|2179.59|2181.56|2180.06|2181.09|2179.59|0
1647919430000|2022-03-22 03:23:50|2181.01|2179.51|2180.85|2179.35|2181.01|2179.51|2180.85|2179.35|0
1647919440000|2022-03-22 03:24:00|2180.77|2179.27|2180.61|2179.11|2180.85|2179.35|2180.61|2179.11|0
1647919450000|2022-03-22 03:24:10|2180.77|2179.27|2181.09|2179.59|2181.09|2179.59|2180.77|2179.27|0
1647919480000|2022-03-22 03:24:40|2181.25|2179.75|2181.57|2180.07|2181.57|2180.07|2181.25|2179.75|0
1647919500000|2022-03-22 03:25:00|2181.73|2180.23|2182.05|2180.55|2182.05|2180.55|2181.73|2180.23|0
1647919510000|2022-03-22 03:25:10|2182.04|2180.54|2182.05|2180.55|2182.05|2180.55|2182.04|2180.54|0
1647919520000|2022-03-22 03:25:20|2182.04|2180.54|2181.57|2180.07|2182.04|2180.54|2181.57|2180.07|0
1647919570000|2022-03-22 03:26:10|2181.56|2180.06|2181.56|2180.06|2181.56|2180.06|2181.56|2180.06|0
1647919580000|2022-03-22 03:26:20|2181.48|2179.98|2181.08|2179.58|2181.48|2179.98|2181.08|2179.58|0
1647919590000|2022-03-22 03:26:30|2181.16|2179.66|2181.56|2180.06|2181.56|2180.06|2181.08|2179.58|0
1647919670000|2022-03-22 03:27:50|2181.57|2180.07|2182.04|2180.54|2182.04|2180.54|2181.57|2180.07|0
1647919680000|2022-03-22 03:28:00|2182.36|2180.86|2183|2181.5|2183|2181.5|2182.36|2180.86|0
1647919690000|2022-03-22 03:28:10|2182.99|2181.49|2182.99|2181.49|2183|2181.5|2182.99|2181.49|0
1647919710000|2022-03-22 03:28:30|2182.83|2181.33|2182.51|2181.01|2182.83|2181.33|2182.51|2181.01|0
1647919720000|2022-03-22 03:28:40|2182.52|2181.02|2182.52|2181.02|2182.52|2181.02|2182.52|2181.02|0
1647919730000|2022-03-22 03:28:50|2182.51|2181.01|2182.52|2181.02|2182.52|2181.02|2182.51|2181.01|0
1647919740000|2022-03-22 03:29:00|2182.99|2181.49|2182.99|2181.49|2182.99|2181.49|2182.99|2181.49|0
1647919750000|2022-03-22 03:29:10|2183|2181.5|2183|2181.5|2183|2181.5|2182.99|2181.49|0
1647919760000|2022-03-22 03:29:20|2182.99|2181.49|2182.99|2181.49|2182.99|2181.49|2182.99|2181.49|0
1647919840000|2022-03-22 03:30:40|2182.83|2181.33|2182.27|2180.77|2182.83|2181.33|2182.27|2180.77|0
1647919850000|2022-03-22 03:30:50|2182.19|2180.69|2181.56|2180.06|2182.19|2180.69|2181.56|2180.06|0
1647919870000|2022-03-22 03:31:10|2181.48|2179.98|2181.08|2179.58|2181.48|2179.98|2181.08|2179.58|0
1647919890000|2022-03-22 03:31:30|2181|2179.5|2180.84|2179.34|2181|2179.5|2180.84|2179.34|0
1647919900000|2022-03-22 03:31:40|2180.85|2179.35|2181.08|2179.58|2181.08|2179.58|2180.85|2179.35|0
1647919920000|2022-03-22 03:32:00|2181|2179.5|2181.08|2179.58|2181.08|2179.58|2180.61|2179.11|0
1647919950000|2022-03-22 03:32:30|2181|2179.5|2180.84|2179.34|2181|2179.5|2180.84|2179.34|0
1647919960000|2022-03-22 03:32:40|2180.92|2179.42|2181.08|2179.58|2181.09|2179.59|2180.92|2179.42|0
1647920000000|2022-03-22 03:33:20|2181.09|2179.59|2181.08|2179.58|2181.09|2179.59|2181.08|2179.58|0
1647920010000|2022-03-22 03:33:30|2181|2179.5|2180.84|2179.34|2181|2179.5|2180.84|2179.34|0
1647920020000|2022-03-22 03:33:40|2180.76|2179.26|2180.61|2179.11|2180.76|2179.26|2180.61|2179.11|0
1647920080000|2022-03-22 03:34:40|2180.77|2179.27|2181.09|2179.59|2181.09|2179.59|2180.77|2179.27|0
1647920100000|2022-03-22 03:35:00|2181.25|2179.75|2181.56|2180.06|2181.56|2180.06|2181.25|2179.75|0
1647920160000|2022-03-22 03:36:00|2181.64|2180.14|2182.04|2180.54|2182.04|2180.54|2181.64|2180.14|0
1647920180000|2022-03-22 03:36:20|2182.05|2180.55|2182.99|2181.49|2183|2181.5|2182.05|2180.55|0
1647920190000|2022-03-22 03:36:30|2183|2181.5|2182.99|2181.49|2183|2181.5|2182.99|2181.49|0
1647920210000|2022-03-22 03:36:50|2182.51|2181.01|2182.27|2180.77|2182.51|2181.01|2182.27|2180.77|0
1647920220000|2022-03-22 03:37:00|2182.28|2180.78|2182.04|2180.54|2182.28|2180.78|2182.04|2180.54|0
1647920250000|2022-03-22 03:37:30|2181.96|2180.46|2181.56|2180.06|2181.96|2180.46|2181.56|2180.06|0
1647920280000|2022-03-22 03:38:00|2181.48|2179.98|2181.32|2179.82|2181.48|2179.98|2181.08|2179.58|0
1647920290000|2022-03-22 03:38:10|2181.24|2179.74|2181.09|2179.59|2181.32|2179.82|2181.08|2179.58|0
1647920300000|2022-03-22 03:38:20|2181.08|2179.58|2181.56|2180.06|2181.56|2180.06|2181.08|2179.58|0
1647920360000|2022-03-22 03:39:20|2181.48|2179.98|2181.08|2179.58|2181.48|2179.98|2181.08|2179.58|0
1647920390000|2022-03-22 03:39:50|2181|2179.5|2180.84|2179.34|2181.08|2179.58|2180.84|2179.34|0
1647920400000|2022-03-22 03:40:00|2180.76|2179.26|2180.6|2179.1|2180.76|2179.26|2180.6|2179.1|0
1647920410000|2022-03-22 03:40:10|2180.52|2179.02|2180.36|2178.86|2180.52|2179.02|2180.36|2178.86|0
1647920420000|2022-03-22 03:40:20|2180.28|2178.78|2180.12|2178.62|2180.28|2178.78|2179.64|2178.14|0
1647920430000|2022-03-22 03:40:30|2180.28|2178.78|2180.6|2179.1|2180.6|2179.1|2180.28|2178.78|0
1647920490000|2022-03-22 03:41:30|2180.52|2179.02|2180.12|2178.62|2180.52|2179.02|2180.12|2178.62|0
1647920530000|2022-03-22 03:42:10|2180.28|2178.78|2180.6|2179.1|2180.6|2179.1|2180.28|2178.78|0
1647920550000|2022-03-22 03:42:30|2181.08|2179.58|2181.56|2180.06|2181.56|2180.06|2181.08|2179.58|0
1647920560000|2022-03-22 03:42:40|2181.55|2180.05|2181.08|2179.58|2181.55|2180.05|2181.08|2179.58|0
1647920570000|2022-03-22 03:42:50|2181.16|2179.66|2181.08|2179.58|2181.32|2179.82|2181.08|2179.58|0
1647920580000|2022-03-22 03:43:00|2181.09|2179.59|2181.09|2179.59|2181.09|2179.59|2181.09|2179.59|0
1647920630000|2022-03-22 03:43:50|2181.01|2179.51|2180.61|2179.11|2181.01|2179.51|2180.61|2179.11|0
1647920730000|2022-03-22 03:45:30|2180.53|2179.03|2180.61|2179.11|2180.61|2179.11|2180.37|2178.87|0
1647920740000|2022-03-22 03:45:40|2180.53|2179.03|2180.37|2178.87|2180.53|2179.03|2180.37|2178.87|0
1647920750000|2022-03-22 03:45:50|2180.29|2178.79|2180.13|2178.63|2180.37|2178.87|2180.13|2178.63|0
1647920780000|2022-03-22 03:46:20|2180.21|2178.71|2180.13|2178.63|2180.37|2178.87|2180.13|2178.63|0
1647920790000|2022-03-22 03:46:30|2180.14|2178.64|2180.61|2179.11|2180.61|2179.11|2180.14|2178.64|0
1647920800000|2022-03-22 03:46:40|2180.53|2179.03|2180.13|2178.63|2180.53|2179.03|2180.13|2178.63|0
1647920960000|2022-03-22 03:49:20|2180.61|2179.11|2180.61|2179.11|2180.61|2179.11|2180.61|2179.11|0
1647920990000|2022-03-22 03:49:50|2180.53|2179.03|2180.61|2179.11|2180.61|2179.11|2180.13|2178.63|0
1647921020000|2022-03-22 03:50:20|2181.09|2179.59|2181.09|2179.59|2181.09|2179.59|2181.09|2179.59|0
1647921060000|2022-03-22 03:51:00|2181.25|2179.75|2181.56|2180.06|2181.56|2180.06|2181.25|2179.75|0
1647921090000|2022-03-22 03:51:30|2181.48|2179.98|2181.32|2179.82|2181.48|2179.98|2181.32|2179.82|0
1647921100000|2022-03-22 03:51:40|2181.25|2179.75|2181.09|2179.59|2181.25|2179.75|2181.09|2179.59|0
1647921110000|2022-03-22 03:51:50|2181.01|2179.51|2180.61|2179.11|2181.01|2179.51|2180.61|2179.11|0
1647921120000|2022-03-22 03:52:00|2180.77|2179.27|2181.09|2179.59|2181.33|2179.83|2180.77|2179.27|0
1647921130000|2022-03-22 03:52:10|2181.01|2179.51|2181.09|2179.59|2181.09|2179.59|2180.85|2179.35|0
1647921150000|2022-03-22 03:52:30|2181.25|2179.75|2181.57|2180.07|2181.57|2180.07|2181.25|2179.75|0
1647921180000|2022-03-22 03:53:00|2181.49|2179.99|2181.09|2179.59|2181.49|2179.99|2181.09|2179.59|0
1647921190000|2022-03-22 03:53:10|2181.01|2179.51|2180.61|2179.11|2181.01|2179.51|2180.61|2179.11|0
1647921230000|2022-03-22 03:53:50|2180.53|2179.03|2180.13|2178.63|2180.53|2179.03|2180.13|2178.63|0
1647921280000|2022-03-22 03:54:40|2180.29|2178.79|2180.61|2179.11|2180.61|2179.11|2180.29|2178.79|0
1647921300000|2022-03-22 03:55:00|2180.6|2179.1|2180.6|2179.1|2180.6|2179.1|2180.6|2179.1|0
1647921310000|2022-03-22 03:55:10|2180.61|2179.11|2180.6|2179.1|2180.61|2179.11|2180.6|2179.1|0
1647921320000|2022-03-22 03:55:20|2180.52|2179.02|2180.13|2178.63|2180.52|2179.02|2180.13|2178.63|0
1647921350000|2022-03-22 03:55:50|2180.05|2178.55|2179.73|2178.23|2180.05|2178.55|2179.65|2178.15|0
1647921360000|2022-03-22 03:56:00|2179.89|2178.39|2179.65|2178.15|2179.89|2178.39|2179.65|2178.15|0
1647921380000|2022-03-22 03:56:20|2179.81|2178.31|2180.13|2178.63|2180.13|2178.63|2179.81|2178.31|0
1647921400000|2022-03-22 03:56:40|2180.29|2178.79|2180.6|2179.1|2180.6|2179.1|2180.29|2178.79|0
1647921410000|2022-03-22 03:56:50|2180.61|2179.11|2180.6|2179.1|2180.61|2179.11|2180.6|2179.1|0
1647921430000|2022-03-22 03:57:10|2180.44|2178.94|2180.13|2178.63|2180.44|2178.94|2180.13|2178.63|0
1647921490000|2022-03-22 03:58:10|2180.05|2178.55|2179.89|2178.39|2180.05|2178.55|2179.65|2178.15|0
1647921500000|2022-03-22 03:58:20|2179.81|2178.31|2179.81|2178.31|2179.89|2178.39|2179.65|2178.15|0
1647921510000|2022-03-22 03:58:30|2179.65|2178.15|2180.13|2178.63|2180.13|2178.63|2179.65|2178.15|0
1647921570000|2022-03-22 03:59:30|2180.05|2178.55|2179.65|2178.15|2180.05|2178.55|2179.65|2178.15|0
1647921590000|2022-03-22 03:59:50|2179.64|2178.14|2179.64|2178.14|2179.64|2178.14|2179.64|2178.14|0
1647921600000|2022-03-22 04:00:00|2179.56|2178.06|2179.17|2177.67|2179.56|2178.06|2179.17|2177.67|0
1647921610000|2022-03-22 04:00:10|2179.09|2177.59|2178.69|2177.19|2179.09|2177.59|2178.69|2177.19|0
1647921650000|2022-03-22 04:00:50|2178.85|2177.35|2179.17|2177.67|2179.17|2177.67|2178.85|2177.35|0
1647921680000|2022-03-22 04:01:20|2179.09|2177.59|2178.93|2177.43|2179.09|2177.59|2178.93|2177.43|0
1647921690000|2022-03-22 04:01:30|2178.85|2177.35|2178.93|2177.43|2178.93|2177.43|2178.69|2177.19|0
1647921700000|2022-03-22 04:01:40|2178.69|2177.19|2178.93|2177.43|2178.93|2177.43|2178.69|2177.19|0
1647921710000|2022-03-22 04:01:50|2178.85|2177.35|2178.69|2177.19|2178.85|2177.35|2178.69|2177.19|0
1647921720000|2022-03-22 04:02:00|2178.77|2177.27|2178.69|2177.19|2178.93|2177.43|2178.69|2177.19|0
1647921730000|2022-03-22 04:02:10|2178.85|2177.35|2179.17|2177.67|2179.17|2177.67|2178.85|2177.35|0
1647921740000|2022-03-22 04:02:20|2179.09|2177.59|2178.69|2177.19|2179.09|2177.59|2178.69|2177.19|0
1647921750000|2022-03-22 04:02:30|2178.85|2177.35|2179.17|2177.67|2179.17|2177.67|2178.85|2177.35|0
1647921780000|2022-03-22 04:03:00|2179.09|2177.59|2178.69|2177.19|2179.09|2177.59|2178.69|2177.19|0
1647921800000|2022-03-22 04:03:20|2178.77|2177.27|2178.93|2177.43|2178.93|2177.43|2178.69|2177.19|0
1647921810000|2022-03-22 04:03:30|2178.85|2177.35|2178.69|2177.19|2178.85|2177.35|2178.69|2177.19|0
1647921850000|2022-03-22 04:04:10|2178.61|2177.11|2178.69|2177.19|2178.69|2177.19|2178.21|2176.71|0
1647921860000|2022-03-22 04:04:20|2178.61|2177.11|2178.69|2177.19|2178.69|2177.19|2178.45|2176.95|0
1647921870000|2022-03-22 04:04:30|2178.53|2177.03|2178.21|2176.71|2178.53|2177.03|2178.21|2176.71|0
1647921880000|2022-03-22 04:04:40|2178.13|2176.63|2177.73|2176.23|2178.13|2176.63|2177.73|2176.23|0
1647921900000|2022-03-22 04:05:00|2177.74|2176.24|2177.73|2176.23|2177.74|2176.24|2177.73|2176.23|0
1647921920000|2022-03-22 04:05:20|2177.74|2176.24|2177.73|2176.23|2177.74|2176.24|2177.5|2176|0
1647921930000|2022-03-22 04:05:30|2177.74|2176.24|2177.74|2176.24|2178.21|2176.71|2177.74|2176.24|0
1647921940000|2022-03-22 04:05:40|2177.82|2176.32|2177.98|2176.48|2177.98|2176.48|2177.82|2176.32|0
1647921950000|2022-03-22 04:05:50|2177.9|2176.4|2178.21|2176.71|2178.21|2176.71|2177.74|2176.24|0
1647921960000|2022-03-22 04:06:00|2178.13|2176.63|2177.98|2176.48|2178.13|2176.63|2177.98|2176.48|0
1647921970000|2022-03-22 04:06:10|2177.9|2176.4|2178.21|2176.71|2178.45|2176.95|2177.74|2176.24|0
1647921980000|2022-03-22 04:06:20|2178.22|2176.72|2178.45|2176.95|2178.45|2176.95|2178.22|2176.72|0
1647921990000|2022-03-22 04:06:30|2178.53|2177.03|2178.69|2177.19|2178.69|2177.19|2178.53|2177.03|0
1647922060000|2022-03-22 04:07:40|2178.7|2177.2|2178.69|2177.19|2178.7|2177.2|2178.69|2177.19|0
1647922090000|2022-03-22 04:08:10|2178.62|2177.12|2178.69|2177.19|2178.69|2177.19|2178.46|2176.96|0
1647922120000|2022-03-22 04:08:40|2178.61|2177.11|2178.38|2176.88|2178.61|2177.11|2178.38|2176.88|0
1647922130000|2022-03-22 04:08:50|2178.22|2176.72|2178.22|2176.72|2178.22|2176.72|2178.22|2176.72|0
1647922140000|2022-03-22 04:09:00|2178.38|2176.88|2178.22|2176.72|2178.69|2177.19|2178.22|2176.72|0
1647922160000|2022-03-22 04:09:20|2178.38|2176.88|2178.69|2177.19|2178.69|2177.19|2178.38|2176.88|0
1647922170000|2022-03-22 04:09:30|2178.61|2177.11|2178.22|2176.72|2178.61|2177.11|2178.22|2176.72|0
1647922240000|2022-03-22 04:10:40|2178.38|2176.88|2178.7|2177.2|2178.7|2177.2|2178.38|2176.88|0
1647922250000|2022-03-22 04:10:50|2178.62|2177.12|2178.7|2177.2|2178.7|2177.2|2178.46|2176.96|0
1647922260000|2022-03-22 04:11:00|2178.62|2177.12|2178.46|2176.96|2178.62|2177.12|2178.22|2176.72|0
1647922270000|2022-03-22 04:11:10|2178.54|2177.04|2178.7|2177.2|2178.7|2177.2|2178.54|2177.04|0
1647922280000|2022-03-22 04:11:20|2178.69|2177.19|2178.69|2177.19|2178.69|2177.19|2178.69|2177.19|0
1647922290000|2022-03-22 04:11:30|2178.7|2177.2|2178.7|2177.2|2178.7|2177.2|2178.7|2177.2|0
1647922340000|2022-03-22 04:12:20|2178.78|2177.28|2179.65|2178.15|2179.65|2178.15|2178.78|2177.28|0
1647922370000|2022-03-22 04:12:50|2179.57|2178.07|2180.14|2178.64|2180.14|2178.64|2179.18|2177.68|0
1647922380000|2022-03-22 04:13:00|2180.06|2178.56|2180.14|2178.64|2180.14|2178.64|2179.9|2178.4|0
1647922390000|2022-03-22 04:13:10|2180.06|2178.56|2179.66|2178.16|2180.06|2178.56|2179.66|2178.16|0
1647922440000|2022-03-22 04:14:00|2179.82|2178.32|2180.14|2178.64|2180.14|2178.64|2179.82|2178.32|0
1647922460000|2022-03-22 04:14:20|2180.06|2178.56|2179.66|2178.16|2180.14|2178.64|2179.66|2178.16|0
1647922470000|2022-03-22 04:14:30|2179.58|2178.08|2179.9|2178.4|2180.14|2178.64|2179.42|2177.92|0
1647922480000|2022-03-22 04:14:40|2179.82|2178.32|2179.66|2178.16|2179.82|2178.32|2179.66|2178.16|0
1647922490000|2022-03-22 04:14:50|2179.82|2178.32|2180.13|2178.63|2180.13|2178.63|2179.82|2178.32|0
1647922500000|2022-03-22 04:15:00|2180.14|2178.64|2180.14|2178.64|2180.14|2178.64|2180.14|2178.64|0
1647922510000|2022-03-22 04:15:10|2180.13|2178.63|2180.13|2178.63|2180.13|2178.63|2180.13|2178.63|0
1647922520000|2022-03-22 04:15:20|2180.05|2178.55|2179.66|2178.16|2180.05|2178.55|2179.66|2178.16|0
1647922550000|2022-03-22 04:15:50|2179.65|2178.15|2179.65|2178.15|2179.66|2178.16|2179.65|2178.15|0
1647922560000|2022-03-22 04:16:00|2179.49|2177.99|2179.18|2177.68|2179.49|2177.99|2179.18|2177.68|0
1647922570000|2022-03-22 04:16:10|2179.26|2177.76|2179.42|2177.92|2179.42|2177.92|2179.26|2177.76|0
1647922580000|2022-03-22 04:16:20|2179.41|2177.91|2179.41|2177.91|2179.41|2177.91|2179.18|2177.68|0
1647922590000|2022-03-22 04:16:30|2179.34|2177.84|2179.18|2177.68|2179.34|2177.84|2179.18|2177.68|0
1647922630000|2022-03-22 04:17:10|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|2179.17|2177.67|0
1647922680000|2022-03-22 04:18:00|2179.09|2177.59|2179.17|2177.67|2179.17|2177.67|2178.94|2177.44|0
1647922700000|2022-03-22 04:18:20|2179.09|2177.59|2179.17|2177.67|2179.17|2177.67|2178.93|2177.43|0
1647922730000|2022-03-22 04:18:50|2179.25|2177.75|2179.41|2177.91|2179.41|2177.91|2179.25|2177.75|0
1647922740000|2022-03-22 04:19:00|2179.33|2177.83|2179.17|2177.67|2179.33|2177.83|2179.17|2177.67|0
1647922760000|2022-03-22 04:19:20|2179.18|2177.68|2179.17|2177.67|2179.18|2177.68|2179.17|2177.67|0
1647922830000|2022-03-22 04:20:30|2179.25|2177.75|2179.17|2177.67|2179.41|2177.91|2179.17|2177.67|0
1647922860000|2022-03-22 04:21:00|2179.16|2177.66|2178.68|2177.18|2179.16|2177.66|2178.68|2177.18|0
1647922870000|2022-03-22 04:21:10|2178.6|2177.1|2178.21|2176.71|2178.6|2177.1|2178.2|2176.7|0
1647922880000|2022-03-22 04:21:20|2178.13|2176.63|2177.97|2176.47|2178.13|2176.63|2177.97|2176.47|0
1647922890000|2022-03-22 04:21:30|2177.73|2176.23|2177.73|2176.23|2177.73|2176.23|2177.73|2176.23|0
1647922930000|2022-03-22 04:22:10|2177.89|2176.39|2177.73|2176.23|2178.21|2176.71|2177.73|2176.23|0
1647922940000|2022-03-22 04:22:20|2177.81|2176.31|2178.2|2176.7|2178.21|2176.71|2177.81|2176.31|0
1647922950000|2022-03-22 04:22:30|2177.97|2176.47|2177.73|2176.23|2177.97|2176.47|2177.73|2176.23|0
1647923380000|2022-03-22 04:29:40|2177.89|2176.39|2177.97|2176.47|2178.21|2176.71|2177.89|2176.39|0
1647923390000|2022-03-22 04:29:50|2177.89|2176.39|2178.21|2176.71|2178.21|2176.71|2177.73|2176.23|0
1647923410000|2022-03-22 04:30:10|2178.45|2176.95|2178.21|2176.71|2178.45|2176.95|2178.21|2176.71|0
1647923420000|2022-03-22 04:30:20|2178.29|2176.79|2178.69|2177.19|2178.69|2177.19|2178.21|2176.71|0
1647923430000|2022-03-22 04:30:30|2178.77|2177.27|2178.69|2177.19|2178.93|2177.43|2178.69|2177.19|0
1647923470000|2022-03-22 04:31:10|2178.93|2177.43|2178.93|2177.43|2178.93|2177.43|2178.93|2177.43|0
1647923480000|2022-03-22 04:31:20|2178.85|2177.35|2178.69|2177.19|2178.85|2177.35|2178.69|2177.19|0
1647923490000|2022-03-22 04:31:30|2178.61|2177.11|2178.69|2177.19|2178.69|2177.19|2178.45|2176.95|0
1647923520000|2022-03-22 04:32:00|2178.77|2177.27|2178.69|2177.19|2178.93|2177.43|2178.69|2177.19|0
1647923530000|2022-03-22 04:32:10|2178.85|2177.35|2179.17|2177.67|2179.17|2177.67|2178.85|2177.35|0
1647923540000|2022-03-22 04:32:20|2179.09|2177.59|2178.93|2177.43|2179.17|2177.67|2178.93|2177.43|0
1647923550000|2022-03-22 04:32:30|2178.85|2177.35|2178.69|2177.19|2178.85|2177.35|2178.69|2177.19|0
1647923650000|2022-03-22 04:34:10|2178.61|2177.11|2178.45|2176.95|2178.61|2177.11|2178.21|2176.71|0
1647923660000|2022-03-22 04:34:20|2178.53|2177.03|2178.69|2177.19|2178.69|2177.19|2178.53|2177.03|0
1647923670000|2022-03-22 04:34:30|2178.85|2177.35|2179.16|2177.66|2179.16|2177.66|2178.85|2177.35|0
1647923740000|2022-03-22 04:35:40|2179.08|2177.58|2178.69|2177.19|2179.08|2177.58|2178.69|2177.19|0
1647923750000|2022-03-22 04:35:50|2178.68|2177.18|2178.68|2177.18|2178.69|2177.19|2178.68|2177.18|0
1647923790000|2022-03-22 04:36:30|2178.61|2177.11|2178.68|2177.18|2178.69|2177.19|2178.45|2176.95|0
1647923800000|2022-03-22 04:36:40|2178.6|2177.1|2178.21|2176.71|2178.6|2177.1|2178.21|2176.71|0
1647923810000|2022-03-22 04:36:50|2178.29|2176.79|2178.21|2176.71|2178.45|2176.95|2178.21|2176.71|0
1647923860000|2022-03-22 04:37:40|2178.13|2176.63|2178.21|2176.71|2178.21|2176.71|2177.97|2176.47|0
1647923890000|2022-03-22 04:38:10|2178.13|2176.63|2177.73|2176.23|2178.13|2176.63|2177.73|2176.23|0
1647923950000|2022-03-22 04:39:10|2177.65|2176.15|2177.49|2175.99|2177.65|2176.15|2177.49|2175.99|0
1647923960000|2022-03-22 04:39:20|2177.41|2175.91|2177.73|2176.23|2177.73|2176.23|2177.25|2175.75|0
1647923980000|2022-03-22 04:39:40|2177.65|2176.15|2177.25|2175.75|2177.65|2176.15|2177.25|2175.75|0
1647923990000|2022-03-22 04:39:50|2177.33|2175.83|2177.25|2175.75|2177.49|2175.99|2177.25|2175.75|0
1647924010000|2022-03-22 04:40:10|2177.26|2175.76|2177.73|2176.23|2177.73|2176.23|2177.26|2175.76|0
1647924030000|2022-03-22 04:40:30|2177.74|2176.24|2178.21|2176.71|2178.21|2176.71|2177.74|2176.24|0
1647924050000|2022-03-22 04:40:50|2178.13|2176.63|2177.98|2176.48|2178.13|2176.63|2177.98|2176.48|0
1647924060000|2022-03-22 04:41:00|2177.9|2176.4|2178.21|2176.71|2178.21|2176.71|2177.74|2176.24|0
1647924070000|2022-03-22 04:41:10|2178.13|2176.63|2177.98|2176.48|2178.21|2176.71|2177.74|2176.24|0
1647924080000|2022-03-22 04:41:20|2178.05|2176.55|2177.74|2176.24|2178.21|2176.71|2177.74|2176.24|0
1647924090000|2022-03-22 04:41:30|2177.82|2176.32|2177.98|2176.48|2177.98|2176.48|2177.82|2176.32|0
1647924100000|2022-03-22 04:41:40|2177.9|2176.4|2177.73|2176.23|2177.9|2176.4|2177.73|2176.23|0
1647924120000|2022-03-22 04:42:00|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|0
1647924130000|2022-03-22 04:42:10|2177.73|2176.23|2177.73|2176.23|2177.74|2176.24|2177.73|2176.23|0
1647924160000|2022-03-22 04:42:40|2177.74|2176.24|2177.73|2176.23|2177.74|2176.24|2177.73|2176.23|0
1647924180000|2022-03-22 04:43:00|2177.65|2176.15|2177.73|2176.23|2177.73|2176.23|2177.5|2176|0
1647924200000|2022-03-22 04:43:20|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|2177.5|2176|0
1647924220000|2022-03-22 04:43:40|2177.66|2176.16|2177.5|2176|2177.66|2176.16|2177.5|2176|0
1647924230000|2022-03-22 04:43:50|2177.42|2175.92|2177.74|2176.24|2177.74|2176.24|2177.26|2175.76|0
1647924240000|2022-03-22 04:44:00|2177.66|2176.16|2177.74|2176.24|2177.74|2176.24|2177.26|2175.76|0
1647924250000|2022-03-22 04:44:10|2177.66|2176.16|2177.26|2175.76|2177.66|2176.16|2177.26|2175.76|0
1647924320000|2022-03-22 04:45:20|2177.34|2175.84|2177.26|2175.76|2177.5|2176|2177.26|2175.76|0
1647924330000|2022-03-22 04:45:30|2177.42|2175.92|2177.74|2176.24|2177.74|2176.24|2177.42|2175.92|0
1647924340000|2022-03-22 04:45:40|2177.66|2176.16|2177.26|2175.76|2177.66|2176.16|2177.26|2175.76|0
1647924410000|2022-03-22 04:46:50|2177.42|2175.92|2177.73|2176.23|2177.73|2176.23|2177.42|2175.92|0
1647924430000|2022-03-22 04:47:10|2177.65|2176.15|2177.26|2175.76|2177.65|2176.15|2177.26|2175.76|0
1647924450000|2022-03-22 04:47:30|2177.34|2175.84|2177.25|2175.75|2177.5|2176|2177.25|2175.75|0
1647924460000|2022-03-22 04:47:40|2177.26|2175.76|2177.26|2175.76|2177.26|2175.76|2177.26|2175.76|0
1647924480000|2022-03-22 04:48:00|2177.27|2175.77|2177.27|2175.77|2177.27|2175.77|2177.26|2175.76|0
1647924490000|2022-03-22 04:48:10|2177.26|2175.76|2177.26|2175.76|2177.26|2175.76|2177.26|2175.76|0
1647924550000|2022-03-22 04:49:10|2177.02|2175.52|2177.26|2175.76|2177.26|2175.76|2177.02|2175.52|0
1647924560000|2022-03-22 04:49:20|2177.18|2175.68|2177.26|2175.76|2177.26|2175.76|2177.03|2175.53|0
1647924590000|2022-03-22 04:49:50|2177.18|2175.68|2176.78|2175.28|2177.18|2175.68|2176.78|2175.28|0
1647924630000|2022-03-22 04:50:30|2176.79|2175.29|2176.78|2175.28|2176.79|2175.29|2176.78|2175.28|0
1647924690000|2022-03-22 04:51:30|2176.7|2175.2|2176.78|2175.28|2176.78|2175.28|2176.31|2174.81|0
1647924700000|2022-03-22 04:51:40|2176.79|2175.29|2176.79|2175.29|2176.79|2175.29|2176.78|2175.28|0
1647924720000|2022-03-22 04:52:00|2176.78|2175.28|2176.78|2175.28|2176.78|2175.28|2176.78|2175.28|0
1647924730000|2022-03-22 04:52:10|2176.7|2175.2|2176.78|2175.28|2176.78|2175.28|2176.31|2174.81|0
1647924750000|2022-03-22 04:52:30|2176.7|2175.2|2176.55|2175.05|2176.7|2175.2|2176.55|2175.05|0
1647924760000|2022-03-22 04:52:40|2176.47|2174.97|2176.31|2174.81|2176.47|2174.97|2176.31|2174.81|0
1647924790000|2022-03-22 04:53:10|2176.47|2174.97|2176.78|2175.28|2176.78|2175.28|2176.47|2174.97|0
1647924800000|2022-03-22 04:53:20|2176.7|2175.2|2176.31|2174.81|2176.7|2175.2|2176.31|2174.81|0
1647924810000|2022-03-22 04:53:30|2176.47|2174.97|2176.3|2174.8|2176.78|2175.28|2176.3|2174.8|0
1647924830000|2022-03-22 04:53:50|2176.31|2174.81|2176.31|2174.81|2176.54|2175.04|2176.31|2174.81|0
1647924840000|2022-03-22 04:54:00|2176.39|2174.89|2176.31|2174.81|2176.79|2175.29|2176.31|2174.81|0
1647924850000|2022-03-22 04:54:10|2176.47|2174.97|2176.79|2175.29|2176.79|2175.29|2176.47|2174.97|0
1647924860000|2022-03-22 04:54:20|2176.78|2175.28|2176.55|2175.05|2176.78|2175.28|2176.55|2175.05|0
1647924870000|2022-03-22 04:54:30|2176.47|2174.97|2176.31|2174.81|2176.55|2175.05|2176.31|2174.81|0
1647924880000|2022-03-22 04:54:40|2176.47|2174.97|2176.79|2175.29|2176.79|2175.29|2176.47|2174.97|0
1647924900000|2022-03-22 04:55:00|2176.71|2175.21|2176.55|2175.05|2176.71|2175.21|2176.55|2175.05|0
1647924910000|2022-03-22 04:55:10|2176.47|2174.97|2176.31|2174.81|2176.47|2174.97|2176.31|2174.81|0
1647924920000|2022-03-22 04:55:20|2176.47|2174.97|2177.27|2175.77|2177.27|2175.77|2176.47|2174.97|0
1647924940000|2022-03-22 04:55:40|2177.19|2175.69|2177.27|2175.77|2177.51|2176.01|2176.79|2175.29|0
1647924970000|2022-03-22 04:56:10|2177.43|2175.93|2177.75|2176.25|2177.75|2176.25|2177.43|2175.93|0
1647924980000|2022-03-22 04:56:20|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|0
1647924990000|2022-03-22 04:56:30|2177.66|2176.16|2177.66|2176.16|2177.66|2176.16|2177.66|2176.16|0
1647925000000|2022-03-22 04:56:40|2177.51|2176.01|2177.75|2176.25|2177.75|2176.25|2177.51|2176.01|0
1647925020000|2022-03-22 04:57:00|2177.67|2176.17|2177.51|2176.01|2177.67|2176.17|2177.51|2176.01|0
1647925030000|2022-03-22 04:57:10|2177.59|2176.09|2177.59|2176.09|2177.75|2176.25|2177.51|2176.01|0
1647925040000|2022-03-22 04:57:20|2177.75|2176.25|2178.22|2176.72|2178.22|2176.72|2177.75|2176.25|0
1647925050000|2022-03-22 04:57:30|2178.46|2176.96|2178.22|2176.72|2178.46|2176.96|2178.22|2176.72|0
1647925200000|2022-03-22 05:00:00|2178.38|2176.88|2178.22|2176.72|2178.7|2177.2|2178.22|2176.72|0
1647925210000|2022-03-22 05:00:10|2178.46|2176.96|2178.46|2176.96|2178.7|2177.2|2178.22|2176.72|0
1647925220000|2022-03-22 05:00:20|2178.38|2176.88|2178.46|2176.96|2178.46|2176.96|2178.22|2176.72|0
1647925230000|2022-03-22 05:00:30|2178.38|2176.88|2178.46|2176.96|2178.46|2176.96|2178.22|2176.72|0
1647925240000|2022-03-22 05:00:40|2178.54|2177.04|2178.46|2176.96|2178.7|2177.2|2178.46|2176.96|0
1647925250000|2022-03-22 05:00:50|2178.38|2176.88|2178.46|2176.96|2178.46|2176.96|2178.22|2176.72|0
1647925260000|2022-03-22 05:01:00|2178.38|2176.88|2178.22|2176.72|2178.38|2176.88|2178.22|2176.72|0
1647925310000|2022-03-22 05:01:50|2178.38|2176.88|2178.7|2177.2|2178.7|2177.2|2178.38|2176.88|0
1647925320000|2022-03-22 05:02:00|2178.62|2177.12|2178.22|2176.72|2178.62|2177.12|2178.22|2176.72|0
1647925330000|2022-03-22 05:02:10|2178.3|2176.8|2178.22|2176.72|2178.46|2176.96|2178.22|2176.72|0
1647925440000|2022-03-22 05:04:00|2178.21|2176.71|2177.74|2176.24|2178.21|2176.71|2177.74|2176.24|0
1647925520000|2022-03-22 05:05:20|2177.66|2176.16|2177.74|2176.24|2177.74|2176.24|2177.5|2176|0
1647925530000|2022-03-22 05:05:30|2177.73|2176.23|2177.73|2176.23|2177.74|2176.24|2177.73|2176.23|0
1647925540000|2022-03-22 05:05:40|2177.57|2176.07|2177.26|2175.76|2177.57|2176.07|2177.26|2175.76|0
1647925560000|2022-03-22 05:06:00|2177.25|2175.75|2177.25|2175.75|2177.25|2175.75|2177.25|2175.75|0
1647925570000|2022-03-22 05:06:10|2177.09|2175.59|2176.77|2175.27|2177.09|2175.59|2176.77|2175.27|0
1647925590000|2022-03-22 05:06:30|2176.78|2175.28|2176.78|2175.28|2176.78|2175.28|2176.78|2175.28|0
1647925610000|2022-03-22 05:06:50|2176.94|2175.44|2177.26|2175.76|2177.26|2175.76|2176.94|2175.44|0
1647925640000|2022-03-22 05:07:20|2177.18|2175.68|2176.78|2175.28|2177.26|2175.76|2176.78|2175.28|0
1647925650000|2022-03-22 05:07:30|2176.7|2175.2|2176.3|2174.8|2176.7|2175.2|2176.3|2174.8|0
1647925660000|2022-03-22 05:07:40|2176.22|2174.72|2176.3|2174.8|2176.3|2174.8|2176.06|2174.56|0
1647925670000|2022-03-22 05:07:50|2176.38|2174.88|2176.54|2175.04|2176.54|2175.04|2176.38|2174.88|0
1647925680000|2022-03-22 05:08:00|2176.61|2175.11|2176.3|2174.8|2176.77|2175.27|2176.3|2174.8|0
1647925710000|2022-03-22 05:08:30|2176.54|2175.04|2176.3|2174.8|2176.54|2175.04|2176.3|2174.8|0
1647925730000|2022-03-22 05:08:50|2176.06|2174.56|2176.06|2174.56|2176.06|2174.56|2176.06|2174.56|0
1647925740000|2022-03-22 05:09:00|2175.98|2174.48|2175.82|2174.32|2175.98|2174.48|2175.82|2174.32|0
1647925750000|2022-03-22 05:09:10|2175.9|2174.4|2176.06|2174.56|2176.06|2174.56|2175.9|2174.4|0
1647925760000|2022-03-22 05:09:20|2176.14|2174.64|2175.82|2174.32|2176.3|2174.8|2175.82|2174.32|0
1647925800000|2022-03-22 05:10:00|2175.9|2174.4|2176.06|2174.56|2176.3|2174.8|2175.9|2174.4|0
1647925810000|2022-03-22 05:10:10|2175.98|2174.48|2176.3|2174.8|2176.3|2174.8|2175.82|2174.32|0
1647925840000|2022-03-22 05:10:40|2176.22|2174.72|2176.3|2174.8|2176.3|2174.8|2175.82|2174.32|0
1647925850000|2022-03-22 05:10:50|2176.22|2174.72|2175.82|2174.32|2176.22|2174.72|2175.82|2174.32|0
1647925900000|2022-03-22 05:11:40|2175.9|2174.4|2176.54|2175.04|2176.54|2175.04|2175.82|2174.32|0
1647925910000|2022-03-22 05:11:50|2176.46|2174.96|2176.54|2175.04|2176.54|2175.04|2176.3|2174.8|0
1647925920000|2022-03-22 05:12:00|2176.46|2174.96|2176.77|2175.27|2176.77|2175.27|2176.3|2174.8|0
1647925950000|2022-03-22 05:12:30|2176.69|2175.19|2176.69|2175.19|2176.69|2175.19|2176.69|2175.19|0
1647925960000|2022-03-22 05:12:40|2176.53|2175.03|2176.53|2175.03|2176.53|2175.03|2176.29|2174.79|0
1647925970000|2022-03-22 05:12:50|2176.45|2174.95|2176.29|2174.79|2176.53|2175.03|2176.29|2174.79|0
1647925990000|2022-03-22 05:13:10|2176.3|2174.8|2176.3|2174.8|2176.3|2174.8|2176.29|2174.79|0
1647926000000|2022-03-22 05:13:20|2176.29|2174.79|2176.29|2174.79|2176.29|2174.79|2176.29|2174.79|0
1647926010000|2022-03-22 05:13:30|2176.3|2174.8|2176.3|2174.8|2176.3|2174.8|2176.3|2174.8|0
1647926020000|2022-03-22 05:13:40|2176.29|2174.79|2176.29|2174.79|2176.29|2174.79|2176.29|2174.79|0
1647926110000|2022-03-22 05:15:10|2176.13|2174.63|2175.82|2174.32|2176.13|2174.63|2175.82|2174.32|0
1647926160000|2022-03-22 05:16:00|2175.81|2174.31|2175.82|2174.32|2175.82|2174.32|2175.81|2174.31|0
1647926190000|2022-03-22 05:16:30|2175.66|2174.16|2175.34|2173.84|2175.66|2174.16|2175.34|2173.84|0
1647926300000|2022-03-22 05:18:20|2175.42|2173.92|2175.34|2173.84|2175.58|2174.08|2175.34|2173.84|0
1647926700000|2022-03-22 05:25:00|2175.35|2173.85|2175.35|2173.85|2175.35|2173.85|2175.35|2173.85|0
1647926740000|2022-03-22 05:25:40|2175.36|2173.86|2175.35|2173.85|2175.36|2173.86|2175.35|2173.85|0
1647926790000|2022-03-22 05:26:30|2175.19|2173.69|2174.88|2173.38|2175.19|2173.69|2174.88|2173.38|0
1647926840000|2022-03-22 05:27:20|2174.87|2173.37|2174.88|2173.38|2174.88|2173.38|2174.87|2173.37|0
1647926850000|2022-03-22 05:27:30|2174.87|2173.37|2174.87|2173.37|2174.88|2173.38|2174.87|2173.37|0
1647926860000|2022-03-22 05:27:40|2174.88|2173.38|2175.35|2173.85|2175.35|2173.85|2174.88|2173.38|0
1647926880000|2022-03-22 05:28:00|2175.59|2174.09|2175.35|2173.85|2175.59|2174.09|2175.35|2173.85|0
1647926930000|2022-03-22 05:28:50|2175.51|2174.01|2175.83|2174.33|2176.07|2174.57|2175.51|2174.01|0
1647926940000|2022-03-22 05:29:00|2175.91|2174.41|2176.31|2174.81|2176.31|2174.81|2175.91|2174.41|0
1647927060000|2022-03-22 05:31:00|2176.23|2174.73|2176.07|2174.57|2176.31|2174.81|2176.07|2174.57|0
1647927070000|2022-03-22 05:31:10|2175.83|2174.33|2175.83|2174.33|2176.07|2174.57|2175.83|2174.33|0
1647927090000|2022-03-22 05:31:30|2175.99|2174.49|2176.31|2174.81|2176.31|2174.81|2175.99|2174.49|0
1647927210000|2022-03-22 05:33:30|2176.55|2175.05|2177.03|2175.53|2177.03|2175.53|2176.55|2175.05|0
1647927220000|2022-03-22 05:33:40|2177.11|2175.61|2177.26|2175.76|2177.5|2176|2177.11|2175.61|0
1647927250000|2022-03-22 05:34:10|2177.34|2175.84|2177.74|2176.24|2177.74|2176.24|2177.26|2175.76|0
1647927300000|2022-03-22 05:35:00|2177.58|2176.08|2177.26|2175.76|2177.58|2176.08|2177.26|2175.76|0
1647927340000|2022-03-22 05:35:40|2177.18|2175.68|2177.02|2175.52|2177.26|2175.76|2177.02|2175.52|0
1647927350000|2022-03-22 05:35:50|2177.1|2175.6|2177.26|2175.76|2177.26|2175.76|2177.1|2175.6|0
1647927370000|2022-03-22 05:36:10|2177.34|2175.84|2177.74|2176.24|2177.74|2176.24|2177.34|2175.84|0
1647927420000|2022-03-22 05:37:00|2177.75|2176.25|2177.75|2176.25|2177.75|2176.25|2177.74|2176.24|0
1647927460000|2022-03-22 05:37:40|2177.74|2176.24|2177.75|2176.25|2177.75|2176.25|2177.74|2176.24|0
1647927470000|2022-03-22 05:37:50|2177.74|2176.24|2177.74|2176.24|2177.74|2176.24|2177.51|2176.01|0
1647927480000|2022-03-22 05:38:00|2177.75|2176.25|2177.74|2176.24|2177.75|2176.25|2177.74|2176.24|0
1647927490000|2022-03-22 05:38:10|2177.75|2176.25|2177.75|2176.25|2177.75|2176.25|2177.74|2176.24|0
1647927550000|2022-03-22 05:39:10|2177.76|2176.26|2177.76|2176.26|2177.76|2176.26|2177.76|2176.26|0
1647927560000|2022-03-22 05:39:20|2177.75|2176.25|2177.76|2176.26|2177.76|2176.26|2177.75|2176.25|0
1647927580000|2022-03-22 05:39:40|2177.92|2176.42|2178.23|2176.73|2178.23|2176.73|2177.92|2176.42|0
1647927620000|2022-03-22 05:40:20|2178.39|2176.89|2178.71|2177.21|2178.71|2177.21|2178.39|2176.89|0
1647927630000|2022-03-22 05:40:30|2178.7|2177.2|2178.71|2177.21|2178.71|2177.21|2178.7|2177.2|0
1647927660000|2022-03-22 05:41:00|2178.7|2177.2|2178.23|2176.73|2178.7|2177.2|2178.23|2176.73|0
1647927670000|2022-03-22 05:41:10|2178.22|2176.72|2178.22|2176.72|2178.22|2176.72|2178.22|2176.72|0
1647927680000|2022-03-22 05:41:20|2178.3|2176.8|2178.46|2176.96|2178.46|2176.96|2178.22|2176.72|0
1647927690000|2022-03-22 05:41:30|2178.54|2177.04|2178.7|2177.2|2178.7|2177.2|2178.22|2176.72|0
1647927720000|2022-03-22 05:42:00|2178.78|2177.28|2178.7|2177.2|2178.94|2177.44|2178.7|2177.2|0
1647927730000|2022-03-22 05:42:10|2178.86|2177.36|2179.18|2177.68|2179.18|2177.68|2178.86|2177.36|0
1647927750000|2022-03-22 05:42:30|2179.02|2177.52|2178.7|2177.2|2179.02|2177.52|2178.7|2177.2|0
1647927780000|2022-03-22 05:43:00|2178.62|2177.12|2178.7|2177.2|2178.7|2177.2|2178.22|2176.72|0
1647927790000|2022-03-22 05:43:10|2178.86|2177.36|2179.17|2177.67|2179.17|2177.67|2178.86|2177.36|0
1647927800000|2022-03-22 05:43:20|2179.18|2177.68|2179.18|2177.68|2179.18|2177.68|2179.18|2177.68|0
1647927810000|2022-03-22 05:43:30|2179.17|2177.67|2179.18|2177.68|2179.18|2177.68|2179.17|2177.67|0
1647927820000|2022-03-22 05:43:40|2179.17|2177.67|2179.18|2177.68|2179.18|2177.68|2179.17|2177.67|0
1647927910000|2022-03-22 05:45:10|2179.19|2177.69|2179.19|2177.69|2179.19|2177.69|2179.19|2177.69|0
1647927920000|2022-03-22 05:45:20|2179.18|2177.68|2179.18|2177.68|2179.19|2177.69|2179.18|2177.68|0
1647927930000|2022-03-22 05:45:30|2178.94|2177.44|2178.94|2177.44|2179.18|2177.68|2178.94|2177.44|0
1647927940000|2022-03-22 05:45:40|2178.86|2177.36|2178.7|2177.2|2178.86|2177.36|2178.7|2177.2|0
1647927970000|2022-03-22 05:46:10|2178.71|2177.21|2178.7|2177.2|2178.71|2177.21|2178.7|2177.2|0
1647928040000|2022-03-22 05:47:20|2178.78|2177.28|2178.94|2177.44|2178.94|2177.44|2178.78|2177.28|0
1647928050000|2022-03-22 05:47:30|2178.86|2177.36|2178.94|2177.44|2178.94|2177.44|2178.7|2177.2|0
1647928060000|2022-03-22 05:47:40|2178.86|2177.36|2178.94|2177.44|2178.94|2177.44|2178.7|2177.2|0
1647928070000|2022-03-22 05:47:50|2178.86|2177.36|2178.7|2177.2|2178.86|2177.36|2178.7|2177.2|0
1647928130000|2022-03-22 05:48:50|2178.78|2177.28|2178.94|2177.44|2178.94|2177.44|2178.78|2177.28|0
1647928140000|2022-03-22 05:49:00|2178.86|2177.36|2178.94|2177.44|2178.94|2177.44|2178.7|2177.2|0
1647928150000|2022-03-22 05:49:10|2178.86|2177.36|2179.18|2177.68|2179.18|2177.68|2178.7|2177.2|0
1647928190000|2022-03-22 05:49:50|2179.1|2177.6|2178.7|2177.2|2179.1|2177.6|2178.7|2177.2|0
1647928200000|2022-03-22 05:50:00|2178.86|2177.36|2179.18|2177.68|2179.18|2177.68|2178.86|2177.36|0
1647928210000|2022-03-22 05:50:10|2179.19|2177.69|2179.18|2177.68|2179.19|2177.69|2179.18|2177.68|0
1647928220000|2022-03-22 05:50:20|2179.19|2177.69|2179.19|2177.69|2179.19|2177.69|2179.19|2177.69|0
1647928230000|2022-03-22 05:50:30|2179.18|2177.68|2179.18|2177.68|2179.19|2177.69|2179.18|2177.68|0
1647928240000|2022-03-22 05:50:40|2179.19|2177.69|2179.2|2177.7|2179.2|2177.7|2179.19|2177.69|0
1647928250000|2022-03-22 05:50:50|2179.19|2177.69|2179.19|2177.69|2179.19|2177.69|2179.19|2177.69|0
1647928270000|2022-03-22 05:51:10|2179.11|2177.61|2178.95|2177.45|2179.11|2177.61|2178.95|2177.45|0
1647928280000|2022-03-22 05:51:20|2178.87|2177.37|2178.95|2177.45|2178.95|2177.45|2178.71|2177.21|0
1647928290000|2022-03-22 05:51:30|2179.03|2177.53|2178.95|2177.45|2179.19|2177.69|2178.71|2177.21|0
1647928300000|2022-03-22 05:51:40|2178.96|2177.46|2178.72|2177.22|2178.96|2177.46|2178.72|2177.22|0
1647928410000|2022-03-22 05:53:30|2178.73|2177.23|2178.73|2177.23|2178.73|2177.23|2178.73|2177.23|0
1647928440000|2022-03-22 05:54:00|2178.65|2177.15|2178.73|2177.23|2178.73|2177.23|2178.49|2176.99|0
1647928480000|2022-03-22 05:54:40|2178.97|2177.47|2178.73|2177.23|2178.97|2177.47|2178.73|2177.23|0
1647928550000|2022-03-22 05:55:50|2178.72|2177.22|2178.73|2177.23|2178.73|2177.23|2178.72|2177.22|0
1647928570000|2022-03-22 05:56:10|2178.81|2177.31|2178.73|2177.23|2178.97|2177.47|2178.73|2177.23|0
1647928630000|2022-03-22 05:57:10|2178.89|2177.39|2178.97|2177.47|2179.2|2177.7|2178.73|2177.23|0
1647928640000|2022-03-22 05:57:20|2178.89|2177.39|2178.73|2177.23|2178.89|2177.39|2178.73|2177.23|0
1647928650000|2022-03-22 05:57:30|2178.81|2177.31|2178.73|2177.23|2178.97|2177.47|2178.73|2177.23|0
1647928660000|2022-03-22 05:57:40|2178.81|2177.31|2179.2|2177.7|2179.2|2177.7|2178.81|2177.31|0
1647928670000|2022-03-22 05:57:50|2179.21|2177.71|2179.2|2177.7|2179.21|2177.71|2179.2|2177.7|0
1647928680000|2022-03-22 05:58:00|2179.12|2177.62|2178.96|2177.46|2179.12|2177.62|2178.73|2177.23|0
1647928690000|2022-03-22 05:58:10|2178.97|2177.47|2178.96|2177.46|2178.97|2177.47|2178.73|2177.23|0
1647928700000|2022-03-22 05:58:20|2178.88|2177.38|2178.96|2177.46|2178.96|2177.46|2178.72|2177.22|0
1647928710000|2022-03-22 05:58:30|2178.88|2177.38|2178.73|2177.23|2178.88|2177.38|2178.72|2177.22|0
1647928720000|2022-03-22 05:58:40|2178.72|2177.22|2178.73|2177.23|2178.73|2177.23|2178.72|2177.22|0
1647928730000|2022-03-22 05:58:50|2178.72|2177.22|2178.73|2177.23|2178.73|2177.23|2178.72|2177.22|0
1647928740000|2022-03-22 05:59:00|2178.72|2177.22|2178.72|2177.22|2178.73|2177.23|2178.72|2177.22|0
1647928830000|2022-03-22 06:00:30|2178.71|2177.21|2178.71|2177.21|2178.71|2177.21|2178.71|2177.21|0
1647928840000|2022-03-22 06:00:40|2178.63|2177.13|2178.71|2177.21|2178.71|2177.21|2178.48|2176.98|0
1647928850000|2022-03-22 06:00:50|2178.63|2177.13|2178.23|2176.73|2178.63|2177.13|2178.23|2176.73|0
1647928860000|2022-03-22 06:01:00|2178.31|2176.81|2178.7|2177.2|2178.7|2177.2|2178.31|2176.81|0
1647928880000|2022-03-22 06:01:20|2178.71|2177.21|2178.71|2177.21|2178.71|2177.21|2178.71|2177.21|0
1647928890000|2022-03-22 06:01:30|2178.7|2177.2|2178.7|2177.2|2178.71|2177.21|2178.7|2177.2|0
1647928900000|2022-03-22 06:01:40|2178.71|2177.21|2178.71|2177.21|2178.71|2177.21|2178.71|2177.21|0
1647928940000|2022-03-22 06:02:20|2178.87|2177.37|2179.19|2177.69|2179.19|2177.69|2178.87|2177.37|0
1647928970000|2022-03-22 06:02:50|2179.11|2177.61|2179.19|2177.69|2179.19|2177.69|2178.95|2177.45|0
1647928980000|2022-03-22 06:03:00|2179.2|2177.7|2179.2|2177.7|2179.2|2177.7|2179.2|2177.7|0
1647929000000|2022-03-22 06:03:20|2179.36|2177.86|2180.63|2179.13|2180.63|2179.13|2179.36|2177.86|0
1647929020000|2022-03-22 06:03:40|2180.55|2179.05|2180.16|2178.66|2180.55|2179.05|2180.16|2178.66|0
1647929030000|2022-03-22 06:03:50|2180.15|2178.65|2180.15|2178.65|2180.16|2178.66|2180.15|2178.65|0
1647929040000|2022-03-22 06:04:00|2180.16|2178.66|2180.15|2178.65|2180.16|2178.66|2180.15|2178.65|0
1647929050000|2022-03-22 06:04:10|2180.16|2178.66|2180.15|2178.65|2180.16|2178.66|2180.15|2178.65|0
1647929060000|2022-03-22 06:04:20|2179.99|2178.49|2179.91|2178.41|2179.99|2178.49|2179.67|2178.17|0
1647929070000|2022-03-22 06:04:30|2179.83|2178.33|2179.91|2178.41|2179.91|2178.41|2179.67|2178.17|0
1647929080000|2022-03-22 06:04:40|2179.83|2178.33|2179.91|2178.41|2179.91|2178.41|2179.68|2178.18|0
1647929090000|2022-03-22 06:04:50|2179.99|2178.49|2180.15|2178.65|2180.15|2178.65|2179.99|2178.49|0
1647929110000|2022-03-22 06:05:10|2180.07|2178.57|2179.67|2178.17|2180.07|2178.57|2179.67|2178.17|0
1647929120000|2022-03-22 06:05:20|2179.59|2178.09|2179.43|2177.93|2179.59|2178.09|2179.43|2177.93|0
1647929130000|2022-03-22 06:05:30|2179.51|2178.01|2179.67|2178.17|2179.67|2178.17|2179.51|2178.01|0
1647929200000|2022-03-22 06:06:40|2179.83|2178.33|2180.15|2178.65|2180.15|2178.65|2179.83|2178.33|0
1647929230000|2022-03-22 06:07:10|2180.23|2178.73|2180.15|2178.65|2180.38|2178.88|2180.15|2178.65|0
1647929250000|2022-03-22 06:07:30|2180.14|2178.64|2180.15|2178.65|2180.15|2178.65|2180.14|2178.64|0
1647929270000|2022-03-22 06:07:50|2180.31|2178.81|2180.63|2179.13|2180.86|2179.36|2180.31|2178.81|0
1647929280000|2022-03-22 06:08:00|2180.79|2179.29|2181.1|2179.6|2181.1|2179.6|2180.79|2179.29|0
1647929340000|2022-03-22 06:09:00|2181.02|2179.52|2180.63|2179.13|2181.02|2179.52|2180.63|2179.13|0
1647929380000|2022-03-22 06:09:40|2180.62|2179.12|2180.63|2179.13|2180.63|2179.13|2180.39|2178.89|0
1647929390000|2022-03-22 06:09:50|2180.62|2179.12|2180.63|2179.13|2180.63|2179.13|2180.62|2179.12|0
1647929400000|2022-03-22 06:10:00|2180.55|2179.05|2180.15|2178.65|2180.63|2179.13|2180.15|2178.65|0
1647929430000|2022-03-22 06:10:30|2180.07|2178.57|2180.15|2178.65|2180.15|2178.65|2179.67|2178.17|0
1647929450000|2022-03-22 06:10:50|2180.07|2178.57|2180.15|2178.65|2180.15|2178.65|2179.91|2178.41|0
1647929470000|2022-03-22 06:11:10|2180.07|2178.57|2180.15|2178.65|2180.15|2178.65|2179.67|2178.17|0
1647929510000|2022-03-22 06:11:50|2180.07|2178.57|2179.91|2178.41|2180.15|2178.65|2179.91|2178.41|0
1647929520000|2022-03-22 06:12:00|2179.83|2178.33|2180.15|2178.65|2180.15|2178.65|2179.67|2178.17|0
1647929590000|2022-03-22 06:13:10|2180.31|2178.81|2180.63|2179.13|2180.63|2179.13|2180.31|2178.81|0
1647929600000|2022-03-22 06:13:20|2180.55|2179.05|2180.63|2179.13|2180.63|2179.13|2180.39|2178.89|0
1647929610000|2022-03-22 06:13:30|2180.64|2179.14|2180.63|2179.13|2180.64|2179.14|2180.63|2179.13|0
1647929620000|2022-03-22 06:13:40|2180.64|2179.14|2180.65|2179.15|2180.65|2179.15|2180.64|2179.14|0
1647929630000|2022-03-22 06:13:50|2180.64|2179.14|2180.64|2179.14|2180.64|2179.14|2180.4|2178.9|0
1647929640000|2022-03-22 06:14:00|2180.56|2179.06|2180.64|2179.14|2180.64|2179.14|2180.4|2178.9|0
1647929660000|2022-03-22 06:14:20|2180.56|2179.06|2180.4|2178.9|2180.56|2179.06|2180.17|2178.67|0
1647929670000|2022-03-22 06:14:30|2180.32|2178.82|2180.64|2179.14|2180.64|2179.14|2180.17|2178.67|0
1647929730000|2022-03-22 06:15:30|2180.65|2179.15|2180.65|2179.15|2180.65|2179.15|2180.65|2179.15|0
1647929740000|2022-03-22 06:15:40|2180.64|2179.14|2180.65|2179.15|2180.65|2179.15|2180.64|2179.14|0
1647929750000|2022-03-22 06:15:50|2180.64|2179.14|2180.65|2179.15|2180.65|2179.15|2180.64|2179.14|0
1647929760000|2022-03-22 06:16:00|2180.64|2179.14|2180.64|2179.14|2180.64|2179.14|2180.64|2179.14|0
1647929770000|2022-03-22 06:16:10|2180.48|2178.98|2180.17|2178.67|2180.48|2178.98|2180.17|2178.67|0
1647929780000|2022-03-22 06:16:20|2180.33|2178.83|2180.41|2178.91|2180.65|2179.15|2180.33|2178.83|0
1647929790000|2022-03-22 06:16:30|2180.49|2178.99|2180.41|2178.91|2180.65|2179.15|2180.17|2178.67|0
1647929800000|2022-03-22 06:16:40|2180.33|2178.83|2180.41|2178.91|2180.41|2178.91|2180.17|2178.67|0
1647929810000|2022-03-22 06:16:50|2180.49|2178.99|2180.65|2179.15|2180.89|2179.39|2180.49|2178.99|0
1647929820000|2022-03-22 06:17:00|2180.81|2179.31|2181.13|2179.63|2181.61|2180.11|2180.81|2179.31|0
1647929830000|2022-03-22 06:17:10|2181.14|2179.64|2181.14|2179.64|2181.14|2179.64|2181.14|2179.64|0
1647929840000|2022-03-22 06:17:20|2181.22|2179.72|2181.15|2179.65|2181.38|2179.88|2181.15|2179.65|0
1647929850000|2022-03-22 06:17:30|2181.23|2179.73|2181.62|2180.12|2181.62|2180.12|2181.23|2179.73|0
1647929990000|2022-03-22 06:19:50|2181.54|2180.04|2180.66|2179.16|2181.54|2180.04|2180.66|2179.16|0
1647930000000|2022-03-22 06:20:00|2181.14|2179.64|2180.9|2179.4|2181.14|2179.64|2180.9|2179.4|0
1647930010000|2022-03-22 06:20:10|2180.98|2179.48|2181.13|2179.63|2181.14|2179.64|2180.98|2179.48|0
1647930020000|2022-03-22 06:20:20|2181.14|2179.64|2181.38|2179.88|2181.38|2179.88|2181.13|2179.63|0
1647930030000|2022-03-22 06:20:30|2181.3|2179.8|2181.14|2179.64|2181.3|2179.8|2181.14|2179.64|0
1647930070000|2022-03-22 06:21:10|2181.22|2179.72|2181.62|2180.12|2181.62|2180.12|2181.14|2179.64|0
1647930130000|2022-03-22 06:22:10|2181.61|2180.11|2181.38|2179.88|2181.61|2180.11|2181.14|2179.64|0
1647930140000|2022-03-22 06:22:20|2181.3|2179.8|2181.38|2179.88|2181.38|2179.88|2181.14|2179.64|0
1647930150000|2022-03-22 06:22:30|2181.3|2179.8|2181.14|2179.64|2181.3|2179.8|2181.14|2179.64|0
1647930210000|2022-03-22 06:23:30|2181.06|2179.56|2181.14|2179.64|2181.14|2179.64|2180.9|2179.4|0
1647930230000|2022-03-22 06:23:50|2181.22|2179.72|2181.61|2180.11|2181.61|2180.11|2181.14|2179.64|0
1647930280000|2022-03-22 06:24:40|2181.53|2180.03|2181.37|2179.87|2181.53|2180.03|2181.37|2179.87|0
1647930290000|2022-03-22 06:24:50|2181.29|2179.79|2180.89|2179.39|2181.29|2179.79|2180.89|2179.39|0
1647930300000|2022-03-22 06:25:00|2180.81|2179.31|2180.66|2179.16|2180.89|2179.39|2180.65|2179.15|0
1647930310000|2022-03-22 06:25:10|2180.73|2179.23|2180.66|2179.16|2180.89|2179.39|2180.18|2178.68|0
1647930320000|2022-03-22 06:25:20|2180.65|2179.15|2180.66|2179.16|2180.66|2179.16|2180.18|2178.68|0
1647930330000|2022-03-22 06:25:30|2180.58|2179.08|2180.42|2178.92|2180.58|2179.08|2180.42|2178.92|0
1647930340000|2022-03-22 06:25:40|2180.34|2178.84|2180.18|2178.68|2180.34|2178.84|2180.18|2178.68|0
1647930360000|2022-03-22 06:26:00|2180.34|2178.84|2180.65|2179.15|2181.13|2179.63|2180.34|2178.84|0
1647930370000|2022-03-22 06:26:10|2180.66|2179.16|2180.65|2179.15|2180.66|2179.16|2180.65|2179.15|0
1647930390000|2022-03-22 06:26:30|2180.66|2179.16|2180.42|2178.92|2180.66|2179.16|2180.42|2178.92|0
1647930400000|2022-03-22 06:26:40|2180.34|2178.84|2180.18|2178.68|2180.34|2178.84|2180.18|2178.68|0
1647930410000|2022-03-22 06:26:50|2180.17|2178.67|2180.18|2178.68|2180.18|2178.68|2180.17|2178.67|0
1647930420000|2022-03-22 06:27:00|2180.26|2178.76|2180.18|2178.68|2180.41|2178.91|2180.17|2178.67|0
1647930430000|2022-03-22 06:27:10|2180.17|2178.67|2180.17|2178.67|2180.41|2178.91|2180.17|2178.67|0
1647930440000|2022-03-22 06:27:20|2180.09|2178.59|2179.7|2178.2|2180.09|2178.59|2179.7|2178.2|0
1647930460000|2022-03-22 06:27:40|2179.86|2178.36|2180.17|2178.67|2180.17|2178.67|2179.86|2178.36|0
1647930480000|2022-03-22 06:28:00|2180.25|2178.75|2180.17|2178.67|2180.41|2178.91|2180.17|2178.67|0
1647930510000|2022-03-22 06:28:30|2180.25|2178.75|2180.17|2178.67|2180.41|2178.91|2180.17|2178.67|0
1647930530000|2022-03-22 06:28:50|2180.25|2178.75|2180.17|2178.67|2180.41|2178.91|2180.17|2178.67|0
1647930540000|2022-03-22 06:29:00|2180.25|2178.75|2180.41|2178.91|2180.41|2178.91|2180.17|2178.67|0
1647930550000|2022-03-22 06:29:10|2180.49|2178.99|2180.65|2179.15|2180.65|2179.15|2180.49|2178.99|0
1647930570000|2022-03-22 06:29:30|2180.57|2179.07|2180.17|2178.67|2180.57|2179.07|2180.17|2178.67|0
1647930640000|2022-03-22 06:30:40|2180.09|2178.59|2179.93|2178.43|2180.09|2178.59|2179.93|2178.43|0
1647930650000|2022-03-22 06:30:50|2179.85|2178.35|2179.69|2178.19|2179.85|2178.35|2179.69|2178.19|0
1647930660000|2022-03-22 06:31:00|2179.7|2178.2|2179.69|2178.19|2179.7|2178.2|2179.69|2178.19|0
1647930690000|2022-03-22 06:31:30|2179.77|2178.27|2179.69|2178.19|2179.93|2178.43|2179.69|2178.19|0
1647930770000|2022-03-22 06:32:50|2179.61|2178.11|2179.69|2178.19|2179.69|2178.19|2179.45|2177.95|0
1647930800000|2022-03-22 06:33:20|2179.61|2178.11|2179.21|2177.71|2179.61|2178.11|2179.21|2177.71|0
1647930820000|2022-03-22 06:33:40|2179.22|2177.72|2179.21|2177.71|2179.22|2177.72|2179.21|2177.71|0
1647930900000|2022-03-22 06:35:00|2179.29|2177.79|2179.45|2177.95|2179.45|2177.95|2179.29|2177.79|0
1647930910000|2022-03-22 06:35:10|2179.53|2178.03|2179.69|2178.19|2179.93|2178.43|2179.53|2178.03|0
1647930920000|2022-03-22 06:35:20|2179.85|2178.35|2180.17|2178.67|2180.17|2178.67|2179.85|2178.35|0
1647930960000|2022-03-22 06:36:00|2180.25|2178.75|2180.17|2178.67|2180.41|2178.91|2180.17|2178.67|0
1647930990000|2022-03-22 06:36:30|2180.25|2178.75|2180.33|2178.83|2180.41|2178.91|2180.17|2178.67|0
1647931000000|2022-03-22 06:36:40|2180.17|2178.67|2180.17|2178.67|2180.41|2178.91|2180.17|2178.67|0
1647931010000|2022-03-22 06:36:50|2180.25|2178.75|2180.41|2178.91|2180.41|2178.91|2180.25|2178.75|0
1647931020000|2022-03-22 06:37:00|2180.33|2178.83|2180.41|2178.91|2180.41|2178.91|2180.17|2178.67|0
1647931030000|2022-03-22 06:37:10|2180.33|2178.83|2180.65|2179.15|2180.65|2179.15|2180.17|2178.67|0
1647931040000|2022-03-22 06:37:20|2180.64|2179.14|2180.64|2179.14|2180.64|2179.14|2180.64|2179.14|0
1647931050000|2022-03-22 06:37:30|2180.65|2179.15|2180.65|2179.15|2180.65|2179.15|2180.64|2179.14|0
1647931080000|2022-03-22 06:38:00|2180.64|2179.14|2180.65|2179.15|2180.65|2179.15|2180.64|2179.14|0
1647931140000|2022-03-22 06:39:00|2181.13|2179.63|2180.65|2179.15|2181.13|2179.63|2180.65|2179.15|0
1647931150000|2022-03-22 06:39:10|2180.66|2179.16|2180.66|2179.16|2180.66|2179.16|2180.65|2179.15|0
1647931170000|2022-03-22 06:39:30|2180.74|2179.24|2180.66|2179.16|2180.9|2179.4|2180.66|2179.16|0
1647931200000|2022-03-22 06:40:00|2180.82|2179.32|2181.61|2180.11|2181.61|2180.11|2180.82|2179.32|0
1647931210000|2022-03-22 06:40:10|2181.62|2180.12|2181.62|2180.12|2181.62|2180.12|2181.62|2180.12|0
1647931220000|2022-03-22 06:40:20|2181.61|2180.11|2181.38|2179.88|2181.61|2180.11|2181.38|2179.88|0
1647931230000|2022-03-22 06:40:30|2181.3|2179.8|2181.14|2179.64|2181.3|2179.8|2181.13|2179.63|0
1647931240000|2022-03-22 06:40:40|2181.13|2179.63|2181.13|2179.63|2181.13|2179.63|2181.13|2179.63|0
1647931250000|2022-03-22 06:40:50|2181.05|2179.55|2180.65|2179.15|2181.05|2179.55|2180.65|2179.15|0
1647931260000|2022-03-22 06:41:00|2180.66|2179.16|2180.65|2179.15|2180.66|2179.16|2180.65|2179.15|0
1647931270000|2022-03-22 06:41:10|2180.66|2179.16|2180.65|2179.15|2180.66|2179.16|2180.65|2179.15|0
1647931280000|2022-03-22 06:41:20|2180.66|2179.16|2180.66|2179.16|2180.66|2179.16|2180.66|2179.16|0
1647931290000|2022-03-22 06:41:30|2180.65|2179.15|2181.13|2179.63|2181.13|2179.63|2180.65|2179.15|0
1647931310000|2022-03-22 06:41:50|2181.05|2179.55|2180.41|2178.91|2181.05|2179.55|2180.41|2178.91|0
1647931320000|2022-03-22 06:42:00|2180.33|2178.83|2180.65|2179.15|2180.65|2179.15|2180.18|2178.68|0
1647931380000|2022-03-22 06:43:00|2180.57|2179.07|2180.17|2178.67|2180.57|2179.07|2180.17|2178.67|0
1647931460000|2022-03-22 06:44:20|2180.09|2178.59|2179.93|2178.43|2180.09|2178.59|2179.93|2178.43|0
1647931470000|2022-03-22 06:44:30|2179.85|2178.35|2179.69|2178.19|2179.93|2178.43|2179.69|2178.19|0
1647931480000|2022-03-22 06:44:40|2179.77|2178.27|2179.69|2178.19|2179.93|2178.43|2179.69|2178.19|0
1647931490000|2022-03-22 06:44:50|2179.7|2178.2|2179.7|2178.2|2180.17|2178.67|2179.7|2178.2|0
1647931500000|2022-03-22 06:45:00|2179.69|2178.19|2179.69|2178.19|2179.69|2178.19|2179.69|2178.19|0
1647931510000|2022-03-22 06:45:10|2179.7|2178.2|2179.7|2178.2|2179.7|2178.2|2179.7|2178.2|0
1647931540000|2022-03-22 06:45:40|2179.69|2178.19|2179.69|2178.19|2179.7|2178.2|2179.69|2178.19|0
1647931560000|2022-03-22 06:46:00|2179.77|2178.27|2179.69|2178.19|2179.93|2178.43|2179.69|2178.19|0
1647931580000|2022-03-22 06:46:20|2179.85|2178.35|2180.17|2178.67|2180.17|2178.67|2179.85|2178.35|0
1647931630000|2022-03-22 06:47:10|2180.09|2178.59|2179.69|2178.19|2180.09|2178.59|2179.69|2178.19|0
1647931640000|2022-03-22 06:47:20|2179.77|2178.27|2179.93|2178.43|2179.93|2178.43|2179.77|2178.27|0
1647931650000|2022-03-22 06:47:30|2179.85|2178.35|2179.69|2178.19|2179.93|2178.43|2179.69|2178.19|0
1647931660000|2022-03-22 06:47:40|2179.53|2178.03|2179.22|2177.72|2179.53|2178.03|2179.22|2177.72|0
1647931670000|2022-03-22 06:47:50|2179.21|2177.71|2179.21|2177.71|2179.21|2177.71|2179.21|2177.71|0
1647931680000|2022-03-22 06:48:00|2179.22|2177.72|2179.21|2177.71|2179.22|2177.72|2179.21|2177.71|0
1647931690000|2022-03-22 06:48:10|2179.29|2177.79|2179.45|2177.95|2179.45|2177.95|2179.29|2177.79|0
1647931700000|2022-03-22 06:48:20|2179.53|2178.03|2179.69|2178.19|2179.69|2178.19|2179.53|2178.03|0
1647931740000|2022-03-22 06:49:00|2179.68|2178.18|2179.69|2178.19|2179.69|2178.19|2179.68|2178.18|0
1647931760000|2022-03-22 06:49:20|2179.61|2178.11|2179.45|2177.95|2179.61|2178.11|2179.21|2177.71|0
1647931770000|2022-03-22 06:49:30|2179.37|2177.87|2179.21|2177.71|2179.45|2177.95|2179.21|2177.71|0
1647931780000|2022-03-22 06:49:40|2179.22|2177.72|2179.93|2178.43|2179.93|2178.43|2179.22|2177.72|0
1647931790000|2022-03-22 06:49:50|2180.01|2178.51|2180.17|2178.67|2180.17|2178.67|2180.01|2178.51|0
1647931810000|2022-03-22 06:50:10|2180.25|2178.75|2180.64|2179.14|2180.64|2179.14|2180.25|2178.75|0
1647931830000|2022-03-22 06:50:30|2180.56|2179.06|2180.4|2178.9|2180.56|2179.06|2180.4|2178.9|0
1647931840000|2022-03-22 06:50:40|2180.32|2178.82|2180.16|2178.66|2180.32|2178.82|2180.16|2178.66|0
1647931860000|2022-03-22 06:51:00|2180.24|2178.74|2180.4|2178.9|2180.4|2178.9|2180.16|2178.66|0
1647931870000|2022-03-22 06:51:10|2180.48|2178.98|2181.12|2179.62|2181.12|2179.62|2180.48|2178.98|0
1647931890000|2022-03-22 06:51:30|2180.96|2179.46|2180.64|2179.14|2180.96|2179.46|2180.64|2179.14|0
1647931910000|2022-03-22 06:51:50|2180.65|2179.15|2180.65|2179.15|2180.65|2179.15|2180.64|2179.14|0
1647931920000|2022-03-22 06:52:00|2180.72|2179.22|2180.64|2179.14|2180.88|2179.38|2180.64|2179.14|0
1647931930000|2022-03-22 06:52:10|2180.65|2179.15|2180.65|2179.15|2180.65|2179.15|2180.65|2179.15|0
1647931950000|2022-03-22 06:52:30|2180.73|2179.23|2181.13|2179.63|2181.13|2179.63|2180.73|2179.23|0
1647931970000|2022-03-22 06:52:50|2180.97|2179.47|2180.65|2179.15|2180.97|2179.47|2180.65|2179.15|0
1647931980000|2022-03-22 06:53:00|2180.73|2179.23|2181.13|2179.63|2181.13|2179.63|2180.73|2179.23|0
1647931990000|2022-03-22 06:53:10|2181.12|2179.62|2181.12|2179.62|2181.12|2179.62|2181.12|2179.62|0
1647932080000|2022-03-22 06:54:40|2180.96|2179.46|2180.64|2179.14|2180.96|2179.46|2180.64|2179.14|0
1647932120000|2022-03-22 06:55:20|2180.96|2179.46|2181.6|2180.1|2181.6|2180.1|2180.96|2179.46|0
1647932190000|2022-03-22 06:56:30|2181.59|2180.09|2181.59|2180.09|2181.59|2180.09|2181.59|2180.09|0
1647932200000|2022-03-22 06:56:40|2181.6|2180.1|2181.6|2180.1|2181.6|2180.1|2181.6|2180.1|0
1647932250000|2022-03-22 06:57:30|2181.59|2180.09|2181.06|2179.56|2181.59|2180.09|2181.06|2179.56|0
1647932380000|2022-03-22 06:59:40|2180.9|2179.4|2179.63|2178.13|2180.9|2179.4|2179.63|2178.13|0
1647932390000|2022-03-22 06:59:50|2179.47|2177.97|2178.85|2177.35|2179.47|2177.97|2178.85|2177.35|0
1647932400000|2022-03-22 07:00:00|2178.93|2177.43|2180.52|2179.02|2180.52|2179.02|2178.93|2177.43|0
1647932410000|2022-03-22 07:00:10|2180.36|2178.86|2179.57|2178.07|2180.36|2178.86|2179.57|2178.07|0
1647932420000|2022-03-22 07:00:20|2179.49|2177.99|2179.57|2178.07|2179.57|2178.07|2179.33|2177.83|0
1647932430000|2022-03-22 07:00:30|2179.41|2177.91|2178.61|2177.11|2179.41|2177.91|2178.61|2177.11|0
1647932450000|2022-03-22 07:00:50|2178.53|2177.03|2178.29|2176.79|2178.53|2177.03|2178.13|2176.63|0
1647932460000|2022-03-22 07:01:00|2178.13|2176.63|2178.61|2177.11|2178.61|2177.11|2178.13|2176.63|0
1647932470000|2022-03-22 07:01:10|2178.77|2177.27|2179.09|2177.59|2179.09|2177.59|2178.77|2177.27|0
1647932480000|2022-03-22 07:01:20|2179.25|2177.75|2179.56|2178.06|2179.56|2178.06|2179.25|2177.75|0
1647932490000|2022-03-22 07:01:30|2179.4|2177.9|2179.09|2177.59|2179.4|2177.9|2179.09|2177.59|0
1647932570000|2022-03-22 07:02:50|2179.17|2177.67|2179.56|2178.06|2179.56|2178.06|2179.17|2177.67|0
1647932580000|2022-03-22 07:03:00|2179.57|2178.07|2180.52|2179.02|2180.53|2179.03|2179.57|2178.07|0
1647932590000|2022-03-22 07:03:10|2180.6|2179.1|2180.52|2179.02|2180.76|2179.26|2180.52|2179.02|0
1647932630000|2022-03-22 07:03:50|2180.68|2179.18|2180.52|2179.02|2181|2179.5|2180.52|2179.02|0
1647932640000|2022-03-22 07:04:00|2180.53|2179.03|2181.01|2179.51|2181.01|2179.51|2180.53|2179.03|0
1647932650000|2022-03-22 07:04:10|2181.17|2179.67|2181.49|2179.99|2181.49|2179.99|2181.17|2179.67|0
1647932670000|2022-03-22 07:04:30|2181.48|2179.98|2181.48|2179.98|2181.49|2179.99|2181.48|2179.98|0
1647932690000|2022-03-22 07:04:50|2181.32|2179.82|2181|2179.5|2181.32|2179.82|2181|2179.5|0
1647932700000|2022-03-22 07:05:00|2181.08|2179.58|2181.24|2179.74|2181.48|2179.98|2181.08|2179.58|0
1647932710000|2022-03-22 07:05:10|2181.32|2179.82|2181.48|2179.98|2181.48|2179.98|2181.24|2179.74|0
1647932720000|2022-03-22 07:05:20|2181.32|2179.82|2180.53|2179.03|2181.32|2179.82|2180.53|2179.03|0
1647932730000|2022-03-22 07:05:30|2180.68|2179.18|2180.68|2179.18|2180.68|2179.18|2180.68|2179.18|0
1647932740000|2022-03-22 07:05:40|2181|2179.5|2180.52|2179.02|2181|2179.5|2180.52|2179.02|0
1647932750000|2022-03-22 07:05:50|2180.53|2179.03|2181|2179.5|2181|2179.5|2180.53|2179.03|0
1647932770000|2022-03-22 07:06:10|2181.01|2179.51|2181.48|2179.98|2181.48|2179.98|2181.01|2179.51|0
1647932790000|2022-03-22 07:06:30|2181.49|2179.99|2181.49|2179.99|2181.49|2179.99|2181.49|2179.99|0
1647932800000|2022-03-22 07:06:40|2181.48|2179.98|2181.48|2179.98|2181.48|2179.98|2181.48|2179.98|0
1647932830000|2022-03-22 07:07:10|2181.4|2179.9|2181|2179.5|2181.4|2179.9|2181|2179.5|0
1647932840000|2022-03-22 07:07:20|2181.16|2179.66|2181.48|2179.98|2181.48|2179.98|2181.16|2179.66|0
1647932860000|2022-03-22 07:07:40|2181.4|2179.9|2181.24|2179.74|2181.4|2179.9|2181.24|2179.74|0
1647932870000|2022-03-22 07:07:50|2181.16|2179.66|2181.48|2179.98|2181.48|2179.98|2181|2179.5|0
1647932880000|2022-03-22 07:08:00|2181.64|2180.14|2182.91|2181.41|2182.91|2181.41|2181.64|2180.14|0
1647932890000|2022-03-22 07:08:10|2182.99|2181.49|2182.99|2181.49|2183.39|2181.89|2182.91|2181.41|0
1647932900000|2022-03-22 07:08:20|2183.15|2181.65|2182.91|2181.41|2183.15|2181.65|2182.91|2181.41|0
1647932910000|2022-03-22 07:08:30|2183.39|2181.89|2182.91|2181.41|2183.39|2181.89|2182.91|2181.41|0
1647932920000|2022-03-22 07:08:40|2182.99|2181.49|2182.91|2181.41|2183.15|2181.65|2182.91|2181.41|0
1647932930000|2022-03-22 07:08:50|2182.9|2181.4|2183.38|2181.88|2183.38|2181.88|2182.9|2181.4|0
1647932970000|2022-03-22 07:09:30|2183.54|2182.04|2183.86|2182.36|2183.86|2182.36|2183.54|2182.04|0
1647932980000|2022-03-22 07:09:40|2183.78|2182.28|2183.38|2181.88|2183.86|2182.36|2183.38|2181.88|0
1647932990000|2022-03-22 07:09:50|2183.22|2181.72|2182.9|2181.4|2183.22|2181.72|2182.9|2181.4|0
1647933000000|2022-03-22 07:10:00|2182.74|2181.24|2182.9|2181.4|2182.9|2181.4|2182.42|2180.92|0
1647933010000|2022-03-22 07:10:10|2182.82|2181.32|2182.9|2181.4|2182.9|2181.4|2182.42|2180.92|0
1647933020000|2022-03-22 07:10:20|2182.82|2181.32|2182.42|2180.92|2182.82|2181.32|2182.42|2180.92|0
1647933030000|2022-03-22 07:10:30|2182.26|2180.76|2181.95|2180.45|2182.26|2180.76|2181.95|2180.45|0
1647933050000|2022-03-22 07:10:50|2182.11|2180.61|2182.42|2180.92|2182.42|2180.92|2182.11|2180.61|0
1647933060000|2022-03-22 07:11:00|2182.43|2180.93|2182.66|2181.16|2182.9|2181.4|2182.43|2180.93|0
1647933070000|2022-03-22 07:11:10|2182.58|2181.08|2182.66|2181.16|2182.66|2181.16|2182.43|2180.93|0
1647933080000|2022-03-22 07:11:20|2182.74|2181.24|2182.43|2180.93|2182.9|2181.4|2182.42|2180.92|0
1647933090000|2022-03-22 07:11:30|2182.42|2180.92|2182.42|2180.92|2182.42|2180.92|2182.42|2180.92|0
1647933100000|2022-03-22 07:11:40|2182.43|2180.93|2182.43|2180.93|2182.67|2181.17|2182.43|2180.93|0
1647933110000|2022-03-22 07:11:50|2182.51|2181.01|2182.9|2181.4|2182.9|2181.4|2182.51|2181.01|0
1647933130000|2022-03-22 07:12:10|2183.06|2181.56|2183.38|2181.88|2183.38|2181.88|2183.06|2181.56|0
1647933150000|2022-03-22 07:12:30|2183.54|2182.04|2183.86|2182.36|2183.86|2182.36|2183.54|2182.04|0
1647933170000|2022-03-22 07:12:50|2183.85|2182.35|2183.86|2182.36|2183.86|2182.36|2183.85|2182.35|0
1647933180000|2022-03-22 07:13:00|2183.85|2182.35|2183.85|2182.35|2183.85|2182.35|2183.85|2182.35|0
1647933190000|2022-03-22 07:13:10|2183.77|2182.27|2183.59|2182.09|2183.77|2182.27|2183.38|2181.88|0
1647933200000|2022-03-22 07:13:20|2183.83|2182.33|2183.83|2182.33|2183.83|2182.33|2183.83|2182.33|0
1647933210000|2022-03-22 07:13:30|2183.82|2182.32|2183.59|2182.09|2183.83|2182.33|2183.35|2181.85|0
1647933220000|2022-03-22 07:13:40|2183.51|2182.01|2183.76|2182.26|2183.76|2182.26|2183.35|2181.85|0
1647933230000|2022-03-22 07:13:50|2183.68|2182.18|2183.29|2181.79|2183.68|2182.18|2183.29|2181.79|0
1647933240000|2022-03-22 07:14:00|2183.45|2181.95|2183.76|2182.26|2183.77|2182.27|2183.45|2181.95|0
1647933250000|2022-03-22 07:14:10|2183.64|2182.14|2183.64|2182.14|2183.64|2182.14|2183.64|2182.14|0
1647933260000|2022-03-22 07:14:20|2183.65|2182.15|2183.64|2182.14|2183.65|2182.15|2183.64|2182.14|0
1647933270000|2022-03-22 07:14:30|2183.65|2182.15|2183.64|2182.14|2183.65|2182.15|2183.64|2182.14|0
1647933280000|2022-03-22 07:14:40|2183.65|2182.15|2183.65|2182.15|2183.65|2182.15|2183.64|2182.14|0
1647933330000|2022-03-22 07:15:30|2183.49|2181.99|2183.65|2182.15|2183.65|2182.15|2183.17|2181.67|0
1647933360000|2022-03-22 07:16:00|2183.66|2182.16|2183.66|2182.16|2183.66|2182.16|2183.66|2182.16|0
1647933370000|2022-03-22 07:16:10|2183.65|2182.15|2183.42|2181.92|2183.65|2182.15|2183.42|2181.92|0
1647933380000|2022-03-22 07:16:20|2183.44|2181.94|2183.67|2182.17|2183.67|2182.17|2183.44|2181.94|0
1647933400000|2022-03-22 07:16:40|2183.68|2182.18|2183.67|2182.17|2183.68|2182.18|2183.67|2182.17|0
1647933410000|2022-03-22 07:16:50|2183.68|2182.18|2184.16|2182.66|2184.16|2182.66|2183.68|2182.18|0
1647933420000|2022-03-22 07:17:00|2184|2182.5|2183.68|2182.18|2184|2182.5|2183.68|2182.18|0
1647933430000|2022-03-22 07:17:10|2183.52|2182.02|2183.21|2181.71|2183.52|2182.02|2183.21|2181.71|0
1647933440000|2022-03-22 07:17:20|2183.2|2181.7|2183.2|2181.7|2183.2|2181.7|2183.2|2181.7|0
1647933450000|2022-03-22 07:17:30|2183.21|2181.71|2183.2|2181.7|2183.21|2181.71|2183.2|2181.7|0
1647933480000|2022-03-22 07:18:00|2183.04|2181.54|2183.21|2181.71|2183.21|2181.71|2182.72|2181.22|0
1647933490000|2022-03-22 07:18:10|2183.2|2181.7|2182.72|2181.22|2183.2|2181.7|2182.72|2181.22|0
1647933500000|2022-03-22 07:18:20|2182.88|2181.38|2183.2|2181.7|2183.2|2181.7|2182.88|2181.38|0
1647933510000|2022-03-22 07:18:30|2183.36|2181.86|2183.2|2181.7|2183.67|2182.17|2183.2|2181.7|0
1647933540000|2022-03-22 07:19:00|2183.28|2181.78|2183.68|2182.18|2183.68|2182.18|2183.28|2181.78|0
1647933550000|2022-03-22 07:19:10|2183.67|2182.17|2183.2|2181.7|2183.68|2182.18|2183.2|2181.7|0
1647933580000|2022-03-22 07:19:40|2183.19|2181.69|2183.2|2181.7|2183.2|2181.7|2183.19|2181.69|0
1647933590000|2022-03-22 07:19:50|2183.28|2181.78|2183.44|2181.94|2183.44|2181.94|2183.28|2181.78|0
1647933600000|2022-03-22 07:20:00|2183.36|2181.86|2183.68|2182.18|2183.68|2182.18|2183.2|2181.7|0
1647933610000|2022-03-22 07:20:10|2183.84|2182.34|2184.15|2182.65|2184.15|2182.65|2183.84|2182.34|0
1647933620000|2022-03-22 07:20:20|2184.16|2182.66|2183.2|2181.7|2184.16|2182.66|2183.2|2181.7|0
1647933630000|2022-03-22 07:20:30|2183.36|2181.86|2183.66|2182.16|2183.68|2182.18|2183.36|2181.86|0
1647933640000|2022-03-22 07:20:40|2183.67|2182.17|2183.67|2182.17|2183.67|2182.17|2183.67|2182.17|0
1647933650000|2022-03-22 07:20:50|2183.83|2182.33|2184.15|2182.65|2184.15|2182.65|2183.83|2182.33|0
1647933670000|2022-03-22 07:21:10|2184.14|2182.64|2183.67|2182.17|2184.14|2182.64|2183.67|2182.17|0
1647933720000|2022-03-22 07:22:00|2183.51|2182.01|2183.19|2181.69|2183.51|2182.01|2183.19|2181.69|0
1647933730000|2022-03-22 07:22:10|2183.2|2181.7|2183.2|2181.7|2183.2|2181.7|2183.2|2181.7|0
1647933740000|2022-03-22 07:22:20|2183.28|2181.78|2183.19|2181.69|2183.43|2181.93|2183.19|2181.69|0
1647933750000|2022-03-22 07:22:30|2183.27|2181.77|2183.19|2181.69|2183.43|2181.93|2183.19|2181.69|0
1647933790000|2022-03-22 07:23:10|2183.35|2181.85|2183.67|2182.17|2183.67|2182.17|2183.35|2181.85|0
1647933810000|2022-03-22 07:23:30|2183.83|2182.33|2184.14|2182.64|2184.14|2182.64|2183.83|2182.33|0
1647933820000|2022-03-22 07:23:40|2184.15|2182.65|2184.15|2182.65|2184.15|2182.65|2184.14|2182.64|0
1647933870000|2022-03-22 07:24:30|2184.31|2182.81|2184.62|2183.12|2184.62|2183.12|2184.31|2182.81|0
1647933880000|2022-03-22 07:24:40|2184.63|2183.13|2184.63|2183.13|2184.63|2183.13|2184.62|2183.12|0
1647933900000|2022-03-22 07:25:00|2184.62|2183.12|2184.62|2183.12|2184.62|2183.12|2184.62|2183.12|0
1647933910000|2022-03-22 07:25:10|2184.46|2182.96|2184.15|2182.65|2184.46|2182.96|2184.15|2182.65|0
1647933920000|2022-03-22 07:25:20|2184.14|2182.64|2183.66|2182.16|2184.14|2182.64|2183.66|2182.16|0
1647933950000|2022-03-22 07:25:50|2183.5|2182|2183.43|2181.93|2183.5|2182|2183.19|2181.69|0
1647933960000|2022-03-22 07:26:00|2183.42|2181.92|2183.69|2182.19|2183.69|2182.19|2183.19|2181.69|0
1647933970000|2022-03-22 07:26:10|2183.77|2182.27|2183.93|2182.43|2183.93|2182.43|2183.77|2182.27|0
1647933980000|2022-03-22 07:26:20|2184.01|2182.51|2184.17|2182.67|2184.17|2182.67|2184.01|2182.51|0
1647933990000|2022-03-22 07:26:30|2184.01|2182.51|2183.93|2182.43|2184.01|2182.51|2183.69|2182.19|0
1647934000000|2022-03-22 07:26:40|2184.01|2182.51|2184.17|2182.67|2184.17|2182.67|2184.01|2182.51|0
1647934010000|2022-03-22 07:26:50|2184.09|2182.59|2184.17|2182.67|2184.17|2182.67|2183.93|2182.43|0
1647934070000|2022-03-22 07:27:50|2184.65|2183.15|2184.65|2183.15|2184.65|2183.15|2184.65|2183.15|0
1647934080000|2022-03-22 07:28:00|2184.49|2182.99|2184.65|2183.15|2184.65|2183.15|2184.17|2182.67|0
1647934110000|2022-03-22 07:28:30|2184.66|2183.16|2184.66|2183.16|2184.66|2183.16|2184.65|2183.15|0
1647934120000|2022-03-22 07:28:40|2184.65|2183.15|2184.66|2183.16|2184.66|2183.16|2184.65|2183.15|0
1647934160000|2022-03-22 07:29:20|2184.67|2183.17|2184.67|2183.17|2184.67|2183.17|2184.67|2183.17|0
1647934170000|2022-03-22 07:29:30|2184.66|2183.16|2184.67|2183.17|2184.67|2183.17|2184.66|2183.16|0
1647934180000|2022-03-22 07:29:40|2184.66|2183.16|2184.66|2183.16|2184.66|2183.16|2184.18|2182.68|0
1647934190000|2022-03-22 07:29:50|2184.58|2183.08|2184.66|2183.16|2184.66|2183.16|2184.42|2182.92|0
1647934200000|2022-03-22 07:30:00|2184.58|2183.08|2184.66|2183.16|2184.66|2183.16|2184.42|2182.92|0
1647934210000|2022-03-22 07:30:10|2184.03|2182.53|2184.03|2182.53|2184.03|2182.53|2184.03|2182.53|0
1647934220000|2022-03-22 07:30:20|2183.96|2182.46|2183.96|2182.46|2183.96|2182.46|2183.96|2182.46|0
1647934240000|2022-03-22 07:30:40|2183.97|2182.47|2183.96|2182.46|2183.97|2182.47|2183.96|2182.46|0
1647934250000|2022-03-22 07:30:50|2183.97|2182.47|2181.91|2180.51|2184.44|2182.94|2181.79|2180.39|1
1647934260000|2022-03-22 07:31:00|2182.04|2180.64|2182.16|2180.76|2182.16|2180.76|2182.04|2180.64|0
1647934270000|2022-03-22 07:31:10|2182.29|2180.89|2182.29|2180.89|2182.29|2180.89|2182.29|2180.89|1
1647934290000|2022-03-22 07:31:30|2182.54|2181.14|2182.79|2181.39|2182.79|2181.39|2182.54|2181.14|0
1647934300000|2022-03-22 07:31:40|2182.91|2181.51|2183.04|2181.64|2183.04|2181.64|2182.91|2181.51|16
1647934310000|2022-03-22 07:31:50|||||||||5
1647934320000|2022-03-22 07:32:00|2183.16|2181.76|2183.54|2182.14|2183.54|2182.14|2183.16|2181.76|5
1647934380000|2022-03-22 07:33:00|2183.66|2182.26|2183.66|2182.26|2183.66|2182.26|2183.66|2182.26|0
1647934410000|2022-03-22 07:33:30|2183.41|2182.01|2183.41|2182.01|2183.41|2182.01|2183.41|2182.01|0
1647934440000|2022-03-22 07:34:00|2183.16|2181.76|2183.54|2182.14|2183.54|2182.14|2183.16|2181.76|3
1647934470000|2022-03-22 07:34:30|||||||||2
1647934500000|2022-03-22 07:35:00|2181.91|2180.51|2181.91|2180.51|2181.91|2180.51|2181.91|2180.51|16
1647934510000|2022-03-22 07:35:10|2182.04|2180.64|2182.04|2180.64|2182.04|2180.64|2182.04|2180.64|5
1647934520000|2022-03-22 07:35:20|2181.79|2180.39|2181.79|2180.39|2181.79|2180.39|2181.79|2180.39|0
1647934530000|2022-03-22 07:35:30|2181.91|2180.51|2182.16|2180.76|2182.16|2180.76|2181.91|2180.51|0
1647934540000|2022-03-22 07:35:40|2182.29|2180.89|2182.29|2180.89|2182.29|2180.89|2182.29|2180.89|0
1647934560000|2022-03-22 07:36:00|2182.41|2181.01|2182.54|2181.14|2182.54|2181.14|2182.41|2181.01|0
1647934620000|2022-03-22 07:37:00|2182.66|2181.26|2182.79|2181.39|2182.79|2181.39|2182.66|2181.26|0
1647934630000|2022-03-22 07:37:10|2182.91|2181.51|2183.04|2181.64|2183.04|2181.64|2182.91|2181.51|1
1647934680000|2022-03-22 07:38:00|2183.16|2181.76|2183.29|2181.89|2183.29|2181.89|2183.16|2181.76|0
1647934720000|2022-03-22 07:38:40|2183.41|2182.01|2183.41|2182.01|2183.41|2182.01|2183.41|2182.01|0
1647934740000|2022-03-22 07:39:00|2183.54|2182.14|2183.54|2182.14|2183.54|2182.14|2183.54|2182.14|0
1647934870000|2022-03-22 07:41:10|2183.29|2181.89|2183.29|2181.89|2183.29|2181.89|2183.29|2181.89|4
1647934880000|2022-03-22 07:41:20|2183.41|2182.01|2183.41|2182.01|2183.41|2182.01|2183.41|2182.01|0
1647935050000|2022-03-22 07:44:10|2183.54|2182.14|2183.41|2182.01|2183.54|2182.14|2183.41|2182.01|2
1647935090000|2022-03-22 07:44:50|||||||||2
1647935200000|2022-03-22 07:46:40|2183.54|2182.14|2183.54|2182.14|2183.54|2182.14|2183.41|2182.01|0
1647935230000|2022-03-22 07:47:10|2183.66|2182.26|2183.91|2182.51|2183.91|2182.51|2183.66|2182.26|1
1647935430000|2022-03-22 07:50:30|||||||||1
1647935440000|2022-03-22 07:50:40|2184.04|2182.64|2185.04|2183.64|2185.04|2183.64|2184.04|2182.64|5
1647935450000|2022-03-22 07:50:50|2185.16|2183.76|2184.91|2183.51|2185.29|2183.89|2184.91|2183.51|0
1647935680000|2022-03-22 07:54:40|2185.04|2183.64|2183.16|2181.76|2185.16|2183.76|2183.16|2181.76|0
1647935690000|2022-03-22 07:54:50|2183.29|2181.89|2184.54|2183.14|2184.54|2183.14|2183.29|2181.89|0
1647935700000|2022-03-22 07:55:00|2185.69|2184.19|2185.68|2184.18|2185.69|2184.19|2185.21|2183.71|0
1647935710000|2022-03-22 07:55:10|2185.6|2184.1|2185.21|2183.71|2185.6|2184.1|2185.21|2183.71|0
1647935720000|2022-03-22 07:55:20|2185.2|2183.7|2185.2|2183.7|2185.2|2183.7|2185.2|2183.7|0
1647935730000|2022-03-22 07:55:30|2185.21|2183.71|2185.76|2184.26|2185.76|2184.26|2185.21|2183.71|0
1647935750000|2022-03-22 07:55:50|2185.6|2184.1|2185.28|2183.78|2185.6|2184.1|2185.28|2183.78|0
1647935760000|2022-03-22 07:56:00|2185.44|2183.94|2185.28|2183.78|2185.76|2184.26|2185.28|2183.78|0
1647935770000|2022-03-22 07:56:10|2185.04|2183.54|2185.04|2183.54|2185.28|2183.78|2184.8|2183.3|0
1647935780000|2022-03-22 07:56:20|2184.96|2183.46|2184.8|2183.3|2185.28|2183.78|2184.8|2183.3|0
1647935800000|2022-03-22 07:56:40|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|0
1647935810000|2022-03-22 07:56:50|2184.94|2183.44|2185.26|2183.76|2185.26|2183.76|2184.94|2183.44|0
1647935830000|2022-03-22 07:57:10|2185.34|2183.84|2185.74|2184.24|2185.74|2184.24|2185.34|2183.84|0
1647935840000|2022-03-22 07:57:20|2185.73|2184.23|2185.74|2184.24|2185.74|2184.24|2185.73|2184.23|0
1647935850000|2022-03-22 07:57:30|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|0
1647935860000|2022-03-22 07:57:40|2185.27|2183.77|2185.27|2183.77|2185.27|2183.77|2185.27|2183.77|0
1647935880000|2022-03-22 07:58:00|2185.11|2183.61|2184.8|2183.3|2185.11|2183.61|2184.8|2183.3|0
1647935890000|2022-03-22 07:58:10|2184.96|2183.46|2184.8|2183.3|2185.27|2183.77|2184.8|2183.3|0
1647935900000|2022-03-22 07:58:20|2184.79|2183.29|2184.79|2183.29|2184.79|2183.29|2184.79|2183.29|0
1647935930000|2022-03-22 07:58:50|2184.85|2183.35|2184.85|2183.35|2184.85|2183.35|2184.85|2183.35|0
1647935940000|2022-03-22 07:59:00|2184.77|2183.27|2184.85|2183.35|2184.85|2183.35|2184.61|2183.11|0
1647935950000|2022-03-22 07:59:10|2184.69|2183.19|2184.37|2182.87|2184.69|2183.19|2184.37|2182.87|0
1647935960000|2022-03-22 07:59:20|2184.53|2183.03|2184.85|2183.35|2184.85|2183.35|2184.37|2182.87|0
1647935970000|2022-03-22 07:59:30|2185.01|2183.51|2184.85|2183.35|2185.32|2183.82|2184.85|2183.35|0
1647935980000|2022-03-22 07:59:40|2184.93|2183.43|2184.37|2182.87|2185.32|2183.82|2184.37|2182.87|0
1647935990000|2022-03-22 07:59:50|2184.45|2182.95|2184.85|2183.35|2184.85|2183.35|2184.45|2182.95|0
1647936000000|2022-03-22 08:00:00|2185.17|2183.67|2183.09|2182.59|2185.58|2184.96|2183.09|2182.59|171
1647936010000|2022-03-22 08:00:10|2182.96|2182.46|2184.34|2183.84|2184.34|2183.84|2182.84|2182.34|245
1647936020000|2022-03-22 08:00:20|2184.46|2183.96|2185.46|2184.96|2185.46|2184.96|2184.46|2183.96|91
1647936030000|2022-03-22 08:00:30|2185.59|2185.09|2185.59|2185.09|2186.34|2185.84|2185.59|2185.09|144
1647936040000|2022-03-22 08:00:40|2185.21|2184.71|2183.84|2183.34|2185.21|2184.71|2183.71|2183.21|261
1647936050000|2022-03-22 08:00:50|2184.09|2183.59|2183.46|2182.96|2184.09|2183.59|2183.46|2182.96|97
1647936060000|2022-03-22 08:01:00|2183.59|2183.09|2182.71|2182.21|2183.59|2183.09|2182.59|2182.09|124
1647936070000|2022-03-22 08:01:10|2182.46|2181.96|2183.59|2183.09|2183.84|2183.34|2182.46|2181.96|102
1647936080000|2022-03-22 08:01:20|2183.71|2183.21|2182.96|2182.46|2183.96|2183.46|2182.84|2182.34|83
1647936090000|2022-03-22 08:01:30|2183.09|2182.59|2182.46|2181.96|2183.09|2182.59|2182.34|2181.84|82
1647936100000|2022-03-22 08:01:40|2182.59|2182.09|2182.71|2182.21|2183.09|2182.59|2182.46|2181.96|82
1647936110000|2022-03-22 08:01:50|2182.84|2182.34|2182.34|2181.84|2182.96|2182.46|2182.09|2181.59|274
1647936120000|2022-03-22 08:02:00|2182.21|2181.71|2182.09|2181.59|2182.84|2182.34|2181.96|2181.46|187
1647936130000|2022-03-22 08:02:10|2181.96|2181.46|2180.34|2179.84|2181.96|2181.46|2180.34|2179.84|91
1647936140000|2022-03-22 08:02:20|2180.21|2179.71|2178.96|2178.46|2180.46|2179.96|2178.96|2178.46|83
1647936150000|2022-03-22 08:02:30|2179.09|2178.59|2179.21|2178.71|2179.34|2178.84|2178.71|2178.21|83
1647936160000|2022-03-22 08:02:40|2179.34|2178.84|2178.09|2177.59|2179.59|2179.09|2178.09|2177.59|120
1647936170000|2022-03-22 08:02:50|2177.96|2177.46|2177.21|2176.71|2178.09|2177.59|2177.21|2176.71|97
1647936180000|2022-03-22 08:03:00|2177.34|2176.84|2178.21|2177.71|2178.21|2177.71|2177.34|2176.84|45
1647936190000|2022-03-22 08:03:10|2178.34|2177.84|2178.59|2178.09|2178.71|2178.21|2178.34|2177.84|46
1647936200000|2022-03-22 08:03:20|2178.71|2178.21|2178.46|2177.96|2178.84|2178.34|2178.46|2177.96|57
1647936210000|2022-03-22 08:03:30|2178.59|2178.09|2177.46|2176.96|2178.71|2178.21|2177.46|2176.96|66
1647936220000|2022-03-22 08:03:40|2177.34|2176.84|2178.21|2177.71|2178.84|2178.34|2177.21|2176.71|83
1647936230000|2022-03-22 08:03:50|2178.09|2177.59|2177.59|2177.09|2178.34|2177.84|2177.59|2177.09|26
1647936240000|2022-03-22 08:04:00|2177.71|2177.21|2177.96|2177.46|2178.34|2177.84|2177.71|2177.21|55
1647936250000|2022-03-22 08:04:10|2177.84|2177.34|2177.34|2176.84|2177.84|2177.34|2177.34|2176.84|23
1647936260000|2022-03-22 08:04:20|2177.21|2176.71|2176.96|2176.46|2178.09|2177.59|2176.96|2176.46|78
1647936270000|2022-03-22 08:04:30|2177.09|2176.59|2177.46|2176.96|2177.84|2177.34|2177.09|2176.59|62
1647936280000|2022-03-22 08:04:40|2177.21|2176.71|2176.71|2176.21|2177.21|2176.71|2176.46|2175.96|91
1647936290000|2022-03-22 08:04:50|2176.59|2176.09|2175.59|2175.09|2176.59|2176.09|2175.59|2175.09|52
1647936300000|2022-03-22 08:05:00|2175.71|2175.21|2174.96|2174.46|2175.71|2175.21|2174.59|2174.09|132
1647936310000|2022-03-22 08:05:10|2174.84|2174.34|2176.21|2175.71|2176.34|2175.84|2174.84|2174.34|141
1647936320000|2022-03-22 08:05:20|2176.34|2175.84|2175.84|2175.34|2176.34|2175.84|2175.34|2174.84|83
1647936330000|2022-03-22 08:05:30|2175.71|2175.21|2175.09|2174.59|2175.71|2175.21|2175.09|2174.59|46
1647936340000|2022-03-22 08:05:40|2175.34|2174.84|2175.71|2175.21|2175.71|2175.21|2175.34|2174.84|55
1647936350000|2022-03-22 08:05:50|2175.84|2175.34|2175.46|2174.96|2176.09|2175.59|2175.46|2174.96|53
1647936360000|2022-03-22 08:06:00|2175.59|2175.09|2175.71|2175.21|2175.96|2175.46|2175.46|2174.96|91
1647936370000|2022-03-22 08:06:10|2175.59|2175.09|2175.59|2175.09|2175.71|2175.21|2174.84|2174.34|132
1647936380000|2022-03-22 08:06:20|2175.46|2174.96|2176.09|2175.59|2176.09|2175.59|2175.46|2174.96|56
1647936390000|2022-03-22 08:06:30|2176.21|2175.71|2176.21|2175.71|2176.34|2175.84|2175.84|2175.34|124
1647936400000|2022-03-22 08:06:40|2176.34|2175.84|2176.59|2176.09|2176.84|2176.34|2176.09|2175.59|71
1647936410000|2022-03-22 08:06:50|2176.71|2176.21|2177.34|2176.84|2177.34|2176.84|2176.71|2176.21|77
1647936420000|2022-03-22 08:07:00|2177.46|2176.96|2176.96|2176.46|2177.84|2177.34|2176.96|2176.46|106
1647936430000|2022-03-22 08:07:10|2176.84|2176.34|2176.34|2175.84|2176.84|2176.34|2176.09|2175.59|116
1647936440000|2022-03-22 08:07:20|2176.09|2175.59|2176.09|2175.59|2176.34|2175.84|2176.09|2175.59|106
1647936450000|2022-03-22 08:07:30|2175.84|2175.34|2174.84|2174.34|2175.84|2175.34|2174.84|2174.34|94
1647936460000|2022-03-22 08:07:40|2174.59|2174.09|2175.09|2174.59|2175.09|2174.59|2174.34|2173.84|95
1647936470000|2022-03-22 08:07:50|2175.21|2174.71|2176.59|2176.09|2176.59|2176.09|2175.21|2174.71|67
1647936480000|2022-03-22 08:08:00|2176.46|2175.96|2177.09|2176.59|2177.34|2176.84|2176.34|2175.84|142
1647936490000|2022-03-22 08:08:10|2177.21|2176.71|2176.84|2176.34|2177.21|2176.71|2176.59|2176.09|96
1647936500000|2022-03-22 08:08:20|2177.09|2176.59|2176.46|2175.96|2177.09|2176.59|2176.46|2175.96|55
1647936510000|2022-03-22 08:08:30|2176.59|2176.09|2175.34|2174.84|2176.84|2176.34|2175.34|2174.84|66
1647936520000|2022-03-22 08:08:40|2175.21|2174.71|2175.96|2175.46|2176.09|2175.59|2175.09|2174.59|52
1647936530000|2022-03-22 08:08:50|2176.09|2175.59|2175.34|2174.84|2176.09|2175.59|2175.34|2174.84|39
1647936540000|2022-03-22 08:09:00|2175.21|2174.71|2175.84|2175.34|2176.46|2175.96|2175.21|2174.71|108
1647936550000|2022-03-22 08:09:10|2176.09|2175.59|2175.84|2175.34|2176.09|2175.59|2175.84|2175.34|13
1647936560000|2022-03-22 08:09:20|2175.96|2175.46|2175.34|2174.84|2175.96|2175.46|2175.34|2174.84|52
1647936570000|2022-03-22 08:09:30|2175.59|2175.09|2176.09|2175.59|2176.09|2175.59|2175.59|2175.09|86
1647936580000|2022-03-22 08:09:40|2176.21|2175.71|2175.59|2175.09|2176.34|2175.84|2175.59|2175.09|26
1647936590000|2022-03-22 08:09:50|2175.84|2175.34|2175.59|2175.09|2175.84|2175.34|2175.34|2174.84|54
1647936600000|2022-03-22 08:10:00|2175.46|2174.96|2175.59|2175.09|2175.59|2175.09|2175.34|2174.84|50
1647936610000|2022-03-22 08:10:10|2175.46|2174.96|2175.21|2174.71|2175.59|2175.09|2174.96|2174.46|64
1647936620000|2022-03-22 08:10:20|2175.09|2174.59|2174.84|2174.34|2175.09|2174.59|2174.71|2174.21|32
1647936630000|2022-03-22 08:10:30|2174.71|2174.21|2174.09|2173.59|2174.71|2174.21|2174.09|2173.59|40
1647936640000|2022-03-22 08:10:40|2174.34|2173.84|2174.46|2173.96|2174.46|2173.96|2174.09|2173.59|29
1647936650000|2022-03-22 08:10:50|2174.59|2174.09|2175.34|2174.84|2175.59|2175.09|2174.59|2174.09|99
1647936660000|2022-03-22 08:11:00|2175.46|2174.96|2176.34|2175.84|2176.59|2176.09|2175.34|2174.84|92
1647936670000|2022-03-22 08:11:10|2176.09|2175.59|2175.59|2175.09|2176.34|2175.84|2175.34|2174.84|93
1647936680000|2022-03-22 08:11:20|2175.84|2175.34|2176.71|2176.21|2176.71|2176.21|2175.71|2175.21|34
1647936690000|2022-03-22 08:11:30|2176.84|2176.34|2177.09|2176.59|2177.09|2176.59|2176.59|2176.09|67
1647936700000|2022-03-22 08:11:40|2176.96|2176.46|2177.34|2176.84|2177.59|2177.09|2176.84|2176.34|50
1647936710000|2022-03-22 08:11:50|2177.59|2177.09|2177.46|2176.96|2177.59|2177.09|2177.34|2176.84|14
1647936720000|2022-03-22 08:12:00|2177.59|2177.09|2177.71|2177.21|2177.71|2177.21|2177.34|2176.84|80
1647936730000|2022-03-22 08:12:10|2177.84|2177.34|2177.34|2176.84|2177.84|2177.34|2177.34|2176.84|99
1647936740000|2022-03-22 08:12:20|2177.21|2176.71|2176.96|2176.46|2177.21|2176.71|2176.09|2175.59|78
1647936750000|2022-03-22 08:12:30|2177.09|2176.59|2176.96|2176.46|2177.34|2176.84|2176.84|2176.34|61
1647936760000|2022-03-22 08:12:40|2176.84|2176.34|2178.34|2177.84|2178.34|2177.84|2176.84|2176.34|89
1647936770000|2022-03-22 08:12:50|2178.59|2178.09|2178.96|2178.46|2179.21|2178.71|2178.59|2178.09|129
1647936780000|2022-03-22 08:13:00|2179.09|2178.59|2178.09|2177.59|2179.09|2178.59|2178.09|2177.59|82
1647936790000|2022-03-22 08:13:10|2177.96|2177.46|2178.09|2177.59|2178.09|2177.59|2177.84|2177.34|120
1647936800000|2022-03-22 08:13:20|2177.84|2177.34|2177.84|2177.34|2178.34|2177.84|2177.84|2177.34|196
1647936810000|2022-03-22 08:13:30|2177.96|2177.46|2178.34|2177.84|2178.34|2177.84|2177.96|2177.46|64
1647936820000|2022-03-22 08:13:40|2178.59|2178.09|2178.59|2178.09|2178.84|2178.34|2178.34|2177.84|74
1647936830000|2022-03-22 08:13:50|2178.34|2177.84|2179.09|2178.59|2179.09|2178.59|2178.34|2177.84|59
1647936840000|2022-03-22 08:14:00|2179.21|2178.71|2177.84|2177.34|2179.34|2178.84|2177.84|2177.34|75
1647936850000|2022-03-22 08:14:10|2177.96|2177.46|2178.21|2177.71|2178.59|2178.09|2177.96|2177.46|50
1647936860000|2022-03-22 08:14:20|2178.09|2177.59|2177.84|2177.34|2178.34|2177.84|2177.59|2177.09|60
1647936870000|2022-03-22 08:14:30|2177.96|2177.46|2178.34|2177.84|2178.84|2178.34|2177.96|2177.46|65
1647936880000|2022-03-22 08:14:40|2178.21|2177.71|2178.21|2177.71|2178.34|2177.84|2177.84|2177.34|41
1647936890000|2022-03-22 08:14:50|2178.34|2177.84|2178.09|2177.59|2178.34|2177.84|2177.84|2177.34|29
1647936900000|2022-03-22 08:15:00|2178.21|2177.71|2178.09|2177.59|2178.59|2178.09|2178.09|2177.59|66
1647936910000|2022-03-22 08:15:10|2178.21|2177.71|2176.84|2176.34|2178.21|2177.71|2176.59|2176.09|148
1647936920000|2022-03-22 08:15:20|2176.96|2176.46|2176.84|2176.34|2177.09|2176.59|2176.84|2176.34|78
1647936930000|2022-03-22 08:15:30|2176.71|2176.21|2176.46|2175.96|2176.84|2176.34|2176.34|2175.84|103
1647936940000|2022-03-22 08:15:40|2176.34|2175.84|2175.59|2175.09|2176.34|2175.84|2175.46|2174.96|93
1647936950000|2022-03-22 08:15:50|2175.71|2175.21|2175.84|2175.34|2176.09|2175.59|2175.46|2174.96|49
1647936960000|2022-03-22 08:16:00|2175.59|2175.09|2176.09|2175.59|2176.34|2175.84|2175.59|2175.09|33
1647936970000|2022-03-22 08:16:10|2176.21|2175.71|2176.09|2175.59|2176.34|2175.84|2176.09|2175.59|13
1647936980000|2022-03-22 08:16:20|2175.96|2175.46|2175.34|2174.84|2176.21|2175.71|2175.09|2174.59|85
1647936990000|2022-03-22 08:16:30|2175.21|2174.71|2174.59|2174.09|2175.21|2174.71|2174.34|2173.84|61
1647937000000|2022-03-22 08:16:40|2174.46|2173.96|2173.59|2173.09|2174.46|2173.96|2173.59|2173.09|61
1647937010000|2022-03-22 08:16:50|2173.46|2172.96|2173.34|2172.84|2173.84|2173.34|2173.34|2172.84|21
1647937020000|2022-03-22 08:17:00|2173.09|2172.59|2172.59|2172.09|2173.09|2172.59|2172.46|2171.96|61
1647937030000|2022-03-22 08:17:10|2172.46|2171.96|2171.96|2171.46|2172.46|2171.96|2171.84|2171.34|72
1647937040000|2022-03-22 08:17:20|2171.84|2171.34|2171.96|2171.46|2172.09|2171.59|2171.34|2170.84|33
1647937050000|2022-03-22 08:17:30|2172.09|2171.59|2172.34|2171.84|2172.34|2171.84|2171.96|2171.46|46
1647937060000|2022-03-22 08:17:40|2172.46|2171.96|2171.34|2170.84|2172.59|2172.09|2171.34|2170.84|93
1647937070000|2022-03-22 08:17:50|2171.46|2170.96|2171.59|2171.09|2171.84|2171.34|2171.34|2170.84|29
1647937080000|2022-03-22 08:18:00|2171.46|2170.96|2172.84|2172.34|2172.84|2172.34|2171.46|2170.96|97
1647937090000|2022-03-22 08:18:10|2172.71|2172.21|2172.09|2171.59|2172.71|2172.21|2172.09|2171.59|49
1647937100000|2022-03-22 08:18:20|2171.84|2171.34|2172.09|2171.59|2172.21|2171.71|2171.71|2171.21|35
1647937110000|2022-03-22 08:18:30|2172.21|2171.71|2172.46|2171.96|2172.59|2172.09|2172.21|2171.71|40
1647937120000|2022-03-22 08:18:40|2172.59|2172.09|2172.84|2172.34|2173.59|2173.09|2172.59|2172.09|82
1647937130000|2022-03-22 08:18:50|2172.96|2172.46|2172.71|2172.21|2173.21|2172.71|2172.71|2172.21|15
1647937140000|2022-03-22 08:19:00|2172.59|2172.09|2172.21|2171.71|2172.84|2172.34|2172.21|2171.71|101
1647937150000|2022-03-22 08:19:10|2172.09|2171.59|2171.21|2170.71|2172.09|2171.59|2171.21|2170.71|117
1647937160000|2022-03-22 08:19:20|2171.34|2170.84|2171.21|2170.71|2171.34|2170.84|2171.09|2170.59|77
1647937170000|2022-03-22 08:19:30|2171.09|2170.59|2170.96|2170.46|2171.21|2170.71|2170.84|2170.34|30
1647937180000|2022-03-22 08:19:40|2170.84|2170.34|2170.96|2170.46|2171.09|2170.59|2170.84|2170.34|27
1647937190000|2022-03-22 08:19:50|2170.84|2170.34|2171.46|2170.96|2171.46|2170.96|2170.84|2170.34|49
1647937200000|2022-03-22 08:20:00|2171.59|2171.09|2171.71|2171.21|2171.96|2171.46|2171.46|2170.96|33
1647937210000|2022-03-22 08:20:10|2171.59|2171.09|2170.84|2170.34|2171.59|2171.09|2170.71|2170.21|107
1647937220000|2022-03-22 08:20:20|2170.96|2170.46|2170.46|2169.96|2170.96|2170.46|2170.46|2169.96|40
1647937230000|2022-03-22 08:20:30|2170.34|2169.84|2170.21|2169.71|2170.34|2169.84|2169.96|2169.46|42
1647937240000|2022-03-22 08:20:40|2170.09|2169.59|2170.21|2169.71|2170.21|2169.71|2169.84|2169.34|35
1647937250000|2022-03-22 08:20:50|2170.34|2169.84|2170.21|2169.71|2170.34|2169.84|2170.09|2169.59|12
1647937260000|2022-03-22 08:21:00|2170.09|2169.59|2170.59|2170.09|2170.84|2170.34|2169.96|2169.46|84
1647937270000|2022-03-22 08:21:10|2170.46|2169.96|2170.84|2170.34|2170.84|2170.34|2170.34|2169.84|18
1647937280000|2022-03-22 08:21:20|2171.09|2170.59|2170.84|2170.34|2171.46|2170.96|2170.84|2170.34|49
1647937290000|2022-03-22 08:21:30|2170.96|2170.46|2171.09|2170.59|2171.21|2170.71|2170.84|2170.34|42
1647937300000|2022-03-22 08:21:40|2171.21|2170.71|2171.34|2170.84|2171.59|2171.09|2171.21|2170.71|24
1647937310000|2022-03-22 08:21:50|2171.46|2170.96|2171.34|2170.84|2171.59|2171.09|2171.34|2170.84|42
1647937320000|2022-03-22 08:22:00|2171.46|2170.96|2172.46|2171.96|2172.46|2171.96|2171.34|2170.84|56
1647937330000|2022-03-22 08:22:10|2172.34|2171.84|2172.34|2171.84|2172.84|2172.34|2172.34|2171.84|43
1647937340000|2022-03-22 08:22:20|2172.21|2171.71|2170.84|2170.34|2172.21|2171.71|2170.84|2170.34|64
1647937350000|2022-03-22 08:22:30|2171.09|2170.59|2171.59|2171.09|2171.59|2171.09|2170.96|2170.46|51
1647937360000|2022-03-22 08:22:40|2171.84|2171.34|2171.34|2170.84|2171.84|2171.34|2171.34|2170.84|44
1647937370000|2022-03-22 08:22:50|2171.21|2170.71|2172.09|2171.59|2172.09|2171.59|2171.21|2170.71|44
1647937380000|2022-03-22 08:23:00|2171.96|2171.46|2172.84|2172.34|2173.09|2172.59|2171.96|2171.46|93
1647937390000|2022-03-22 08:23:10|2173.09|2172.59|2172.71|2172.21|2173.09|2172.59|2172.71|2172.21|55
1647937400000|2022-03-22 08:23:20|2172.84|2172.34|2173.21|2172.71|2173.34|2172.84|2172.84|2172.34|27
1647937410000|2022-03-22 08:23:30|2173.09|2172.59|2172.71|2172.21|2173.09|2172.59|2172.71|2172.21|29
1647937420000|2022-03-22 08:23:40|2172.59|2172.09|2172.09|2171.59|2172.59|2172.09|2171.84|2171.34|29
1647937430000|2022-03-22 08:23:50|2172.59|2172.09|2172.84|2172.34|2172.84|2172.34|2172.46|2171.96|43
1647937440000|2022-03-22 08:24:00|2172.96|2172.46|2173.09|2172.59|2173.34|2172.84|2172.96|2172.46|52
1647937450000|2022-03-22 08:24:10|2173.21|2172.71|2173.59|2173.09|2174.09|2173.59|2173.21|2172.71|146
1647937460000|2022-03-22 08:24:20|2173.46|2172.96|2174.09|2173.59|2174.09|2173.59|2173.34|2172.84|50
1647937470000|2022-03-22 08:24:30|2174.34|2173.84|2174.59|2174.09|2174.59|2174.09|2174.09|2173.59|40
1647937480000|2022-03-22 08:24:40|2174.71|2174.21|2175.34|2174.84|2175.34|2174.84|2174.71|2174.21|44
1647937490000|2022-03-22 08:24:50|2175.09|2174.59|2175.21|2174.71|2175.71|2175.21|2175.09|2174.59|125
1647937500000|2022-03-22 08:25:00|2175.34|2174.84|2175.96|2175.46|2176.09|2175.59|2175.34|2174.84|255
1647937510000|2022-03-22 08:25:10|2176.09|2175.59|2175.84|2175.34|2176.09|2175.59|2175.59|2175.09|106
1647937520000|2022-03-22 08:25:20|2175.71|2175.21|2175.84|2175.34|2175.84|2175.34|2175.59|2175.09|26
1647937530000|2022-03-22 08:25:30|2175.71|2175.21|2175.09|2174.59|2175.84|2175.34|2175.09|2174.59|36
1647937540000|2022-03-22 08:25:40|2175.21|2174.71|2175.96|2175.46|2176.09|2175.59|2175.09|2174.59|46
1647937550000|2022-03-22 08:25:50|2176.09|2175.59|2175.96|2175.46|2176.34|2175.84|2175.84|2175.34|32
1647937560000|2022-03-22 08:26:00|2176.09|2175.59|2176.96|2176.46|2177.21|2176.71|2176.09|2175.59|124
1647937570000|2022-03-22 08:26:10|2177.09|2176.59|2175.84|2175.34|2177.09|2176.59|2175.84|2175.34|37
1647937580000|2022-03-22 08:26:20|2176.09|2175.59|2175.34|2174.84|2176.09|2175.59|2175.34|2174.84|35
1647937590000|2022-03-22 08:26:30|2175.21|2174.71|2175.34|2174.84|2175.34|2174.84|2175.09|2174.59|34
1647937600000|2022-03-22 08:26:40|2175.21|2174.71|2174.71|2174.21|2175.34|2174.84|2174.71|2174.21|100
1647937610000|2022-03-22 08:26:50|2174.59|2174.09|2174.59|2174.09|2174.84|2174.34|2174.46|2173.96|39
1647937620000|2022-03-22 08:27:00|2174.46|2173.96|2173.96|2173.46|2174.46|2173.96|2173.96|2173.46|27
1647937630000|2022-03-22 08:27:10|2174.09|2173.59|2174.71|2174.21|2174.71|2174.21|2174.09|2173.59|35
1647937640000|2022-03-22 08:27:20|2174.84|2174.34|2175.59|2175.09|2175.71|2175.21|2174.84|2174.34|34
1647937650000|2022-03-22 08:27:30|2175.34|2174.84|2175.09|2174.59|2175.34|2174.84|2175.09|2174.59|46
1647937660000|2022-03-22 08:27:40|2174.96|2174.46|2175.34|2174.84|2175.34|2174.84|2174.84|2174.34|38
1647937670000|2022-03-22 08:27:50|2175.46|2174.96|2175.09|2174.59|2175.59|2175.09|2175.09|2174.59|33
1647937680000|2022-03-22 08:28:00|2174.84|2174.34|2175.21|2174.71|2175.34|2174.84|2174.59|2174.09|32
1647937690000|2022-03-22 08:28:10|2175.34|2174.84|2175.46|2174.96|2175.71|2175.21|2175.34|2174.84|37
1647937700000|2022-03-22 08:28:20|2175.34|2174.84|2175.46|2174.96|2175.59|2175.09|2175.34|2174.84|12
1647937710000|2022-03-22 08:28:30|2175.34|2174.84|2175.84|2175.34|2176.09|2175.59|2175.34|2174.84|41
1647937720000|2022-03-22 08:28:40|2175.96|2175.46|2174.96|2174.46|2175.96|2175.46|2174.96|2174.46|30
1647937730000|2022-03-22 08:28:50|2174.84|2174.34|2174.96|2174.46|2175.09|2174.59|2174.84|2174.34|8
1647937740000|2022-03-22 08:29:00|2175.09|2174.59|2175.21|2174.71|2175.59|2175.09|2174.84|2174.34|42
1647937750000|2022-03-22 08:29:10|2175.34|2174.84|2175.71|2175.21|2175.84|2175.34|2175.34|2174.84|13
1647937760000|2022-03-22 08:29:20|2175.59|2175.09|2175.84|2175.34|2175.84|2175.34|2175.59|2175.09|42
1647937770000|2022-03-22 08:29:30|2175.71|2175.21|2175.34|2174.84|2175.71|2175.21|2175.21|2174.71|31
1647937780000|2022-03-22 08:29:40|2175.46|2174.96|2175.59|2175.09|2175.59|2175.09|2175.34|2174.84|32
1647937790000|2022-03-22 08:29:50|2175.84|2175.34|2175.59|2175.09|2175.84|2175.34|2175.34|2174.84|19
1647937800000|2022-03-22 08:30:00|2175.84|2175.34|2177.09|2176.59|2177.21|2176.71|2175.71|2175.21|70
1647937810000|2022-03-22 08:30:10|2176.96|2176.46|2178.71|2178.21|2178.71|2178.21|2176.84|2176.34|115
1647937820000|2022-03-22 08:30:20|2178.59|2178.09|2179.34|2178.84|2179.84|2179.34|2178.59|2178.09|272
1647937830000|2022-03-22 08:30:30|2179.21|2178.71|2178.46|2177.96|2179.21|2178.71|2178.09|2177.59|75
1647937840000|2022-03-22 08:30:40|2178.34|2177.84|2178.46|2177.96|2178.71|2178.21|2178.21|2177.71|49
1647937850000|2022-03-22 08:30:50|2178.59|2178.09|2178.84|2178.34|2178.96|2178.46|2178.46|2177.96|80
1647937860000|2022-03-22 08:31:00|2178.71|2178.21|2178.46|2177.96|2178.71|2178.21|2178.46|2177.96|36
1647937870000|2022-03-22 08:31:10|2178.34|2177.84|2178.59|2178.09|2178.84|2178.34|2178.21|2177.71|66
1647937880000|2022-03-22 08:31:20|2178.46|2177.96|2178.09|2177.59|2178.46|2177.96|2177.71|2177.21|154
1647937890000|2022-03-22 08:31:30|2177.71|2177.21|2178.21|2177.71|2178.34|2177.84|2177.59|2177.09|57
1647937900000|2022-03-22 08:31:40|2178.34|2177.84|2178.21|2177.71|2178.34|2177.84|2177.71|2177.21|53
1647937910000|2022-03-22 08:31:50|2178.34|2177.84|2178.46|2177.96|2178.59|2178.09|2177.84|2177.34|42
1647937920000|2022-03-22 08:32:00|2178.34|2177.84|2177.59|2177.09|2178.46|2177.96|2177.59|2177.09|26
1647937930000|2022-03-22 08:32:10|2177.84|2177.34|2177.84|2177.34|2177.84|2177.34|2177.59|2177.09|56
1647937940000|2022-03-22 08:32:20|2177.71|2177.21|2177.59|2177.09|2178.21|2177.71|2177.59|2177.09|44
1647937950000|2022-03-22 08:32:30|2177.34|2176.84|2176.84|2176.34|2177.34|2176.84|2176.84|2176.34|46
1647937960000|2022-03-22 08:32:40|2177.09|2176.59|2176.84|2176.34|2177.09|2176.59|2176.84|2176.34|34
1647937970000|2022-03-22 08:32:50|2176.96|2176.46|2177.09|2176.59|2177.09|2176.59|2176.84|2176.34|10
1647937980000|2022-03-22 08:33:00|2176.96|2176.46|2176.84|2176.34|2177.21|2176.71|2176.84|2176.34|45
1647937990000|2022-03-22 08:33:10|2176.59|2176.09|2176.34|2175.84|2176.59|2176.09|2176.34|2175.84|35
1647938000000|2022-03-22 08:33:20|2176.09|2175.59|2175.59|2175.09|2176.09|2175.59|2175.59|2175.09|68
1647938010000|2022-03-22 08:33:30|2175.71|2175.21|2176.09|2175.59|2176.09|2175.59|2175.59|2175.09|41
1647938020000|2022-03-22 08:33:40|2176.21|2175.71|2176.59|2176.09|2176.84|2176.34|2176.09|2175.59|104
1647938030000|2022-03-22 08:33:50|2176.46|2175.96|2176.84|2176.34|2177.09|2176.59|2176.46|2175.96|65
1647938040000|2022-03-22 08:34:00|2176.96|2176.46|2177.09|2176.59|2177.46|2176.96|2176.96|2176.46|30
1647938050000|2022-03-22 08:34:10|2177.21|2176.71|2177.09|2176.59|2177.21|2176.71|2176.71|2176.21|38
1647938060000|2022-03-22 08:34:20|2177.21|2176.71|2177.34|2176.84|2177.59|2177.09|2177.21|2176.71|83
1647938070000|2022-03-22 08:34:30|2177.46|2176.96|2177.46|2176.96|2177.59|2177.09|2177.46|2176.96|31
1647938080000|2022-03-22 08:34:40|2177.34|2176.84|2176.59|2176.09|2177.34|2176.84|2176.59|2176.09|36
1647938090000|2022-03-22 08:34:50|2176.34|2175.84|2176.34|2175.84|2176.34|2175.84|2175.84|2175.34|70
1647938100000|2022-03-22 08:35:00|2176.46|2175.96|2176.21|2175.71|2176.59|2176.09|2176.09|2175.59|30
1647938110000|2022-03-22 08:35:10|2176.34|2175.84|2176.96|2176.46|2177.34|2176.84|2176.34|2175.84|73
1647938120000|2022-03-22 08:35:20|2176.84|2176.34|2176.34|2175.84|2176.84|2176.34|2176.21|2175.71|31
1647938130000|2022-03-22 08:35:30|2176.09|2175.59|2176.34|2175.84|2176.34|2175.84|2175.84|2175.34|79
1647938140000|2022-03-22 08:35:40|2176.09|2175.59|2176.34|2175.84|2176.59|2176.09|2176.09|2175.59|44
1647938150000|2022-03-22 08:35:50|2176.46|2175.96|2176.09|2175.59|2176.46|2175.96|2176.09|2175.59|26
1647938160000|2022-03-22 08:36:00|2175.96|2175.46|2175.59|2175.09|2175.96|2175.46|2175.59|2175.09|115
1647938170000|2022-03-22 08:36:10|2175.46|2174.96|2175.84|2175.34|2175.84|2175.34|2175.46|2174.96|26
1647938180000|2022-03-22 08:36:20|2175.71|2175.21|2175.46|2174.96|2175.71|2175.21|2175.46|2174.96|14
1647938190000|2022-03-22 08:36:30|2175.34|2174.84|2176.21|2175.71|2176.21|2175.71|2175.34|2174.84|51
1647938200000|2022-03-22 08:36:40|2176.59|2176.09|2176.09|2175.59|2176.59|2176.09|2176.09|2175.59|61
1647938210000|2022-03-22 08:36:50|2175.96|2175.46|2175.84|2175.34|2176.09|2175.59|2175.71|2175.21|13
1647938220000|2022-03-22 08:37:00|2175.71|2175.21|2176.09|2175.59|2176.09|2175.59|2175.71|2175.21|39
1647938230000|2022-03-22 08:37:10|2175.96|2175.46|2176.09|2175.59|2176.09|2175.59|2175.96|2175.46|13
1647938240000|2022-03-22 08:37:20|2175.84|2175.34|2176.34|2175.84|2177.09|2176.59|2175.84|2175.34|75
1647938250000|2022-03-22 08:37:30|2176.46|2175.96|2176.71|2176.21|2176.71|2176.21|2176.34|2175.84|27
1647938260000|2022-03-22 08:37:40|2176.59|2176.09|2177.09|2176.59|2177.09|2176.59|2176.21|2175.71|50
1647938270000|2022-03-22 08:37:50|2177.34|2176.84|2176.84|2176.34|2177.34|2176.84|2176.84|2176.34|80
1647938280000|2022-03-22 08:38:00|2176.59|2176.09|2176.34|2175.84|2176.71|2176.21|2176.34|2175.84|32
1647938290000|2022-03-22 08:38:10|2176.21|2175.71|2176.21|2175.71|2176.34|2175.84|2175.84|2175.34|22
1647938300000|2022-03-22 08:38:20|2176.34|2175.84|2176.21|2175.71|2176.59|2176.09|2176.21|2175.71|55
1647938310000|2022-03-22 08:38:30|2176.09|2175.59|2176.09|2175.59|2176.21|2175.71|2176.09|2175.59|6
1647938320000|2022-03-22 08:38:40|2175.96|2175.46|2175.71|2175.21|2176.09|2175.59|2175.59|2175.09|35
1647938330000|2022-03-22 08:38:50|2175.84|2175.34|2176.46|2175.96|2176.59|2176.09|2175.84|2175.34|24
1647938340000|2022-03-22 08:39:00|2176.59|2176.09|2177.09|2176.59|2177.34|2176.84|2176.46|2175.96|26
1647938350000|2022-03-22 08:39:10|2177.21|2176.71|2177.34|2176.84|2177.59|2177.09|2177.21|2176.71|31
1647938360000|2022-03-22 08:39:20|2177.46|2176.96|2177.59|2177.09|2177.84|2177.34|2177.46|2176.96|25
1647938370000|2022-03-22 08:39:30|2177.71|2177.21|2177.96|2177.46|2178.09|2177.59|2177.59|2177.09|27
1647938380000|2022-03-22 08:39:40|2178.09|2177.59|2177.96|2177.46|2178.34|2177.84|2177.96|2177.46|126
1647938390000|2022-03-22 08:39:50|2177.84|2177.34|2177.71|2177.21|2177.84|2177.34|2177.34|2176.84|72
1647938400000|2022-03-22 08:40:00|2177.59|2177.09|2177.34|2176.84|2177.59|2177.09|2177.34|2176.84|14
1647938410000|2022-03-22 08:40:10|2177.21|2176.71|2176.84|2176.34|2177.21|2176.71|2176.84|2176.34|24
1647938420000|2022-03-22 08:40:20|2176.96|2176.46|2177.21|2176.71|2177.21|2176.71|2176.84|2176.34|14
1647938430000|2022-03-22 08:40:30|2177.09|2176.59|2176.59|2176.09|2177.09|2176.59|2176.46|2175.96|23
1647938440000|2022-03-22 08:40:40|2176.84|2176.34|2176.59|2176.09|2176.84|2176.34|2176.59|2176.09|21
1647938450000|2022-03-22 08:40:50|2176.46|2175.96|2176.71|2176.21|2176.71|2176.21|2176.34|2175.84|22
1647938460000|2022-03-22 08:41:00|2176.84|2176.34|2176.84|2176.34|2177.09|2176.59|2176.84|2176.34|11
1647938470000|2022-03-22 08:41:10|2176.96|2176.46|2176.71|2176.21|2177.21|2176.71|2176.71|2176.21|35
1647938480000|2022-03-22 08:41:20|2176.59|2176.09|2175.84|2175.34|2176.59|2176.09|2175.84|2175.34|50
1647938490000|2022-03-22 08:41:30|2175.71|2175.21|2176.09|2175.59|2176.21|2175.71|2175.59|2175.09|86
1647938500000|2022-03-22 08:41:40|2175.84|2175.34|2175.84|2175.34|2175.96|2175.46|2175.84|2175.34|20
1647938510000|2022-03-22 08:41:50|2175.71|2175.21|2174.84|2174.34|2175.84|2175.34|2174.84|2174.34|91
1647938520000|2022-03-22 08:42:00|2174.71|2174.21|2174.71|2174.21|2174.84|2174.34|2174.59|2174.09|72
1647938530000|2022-03-22 08:42:10|2174.84|2174.34|2175.09|2174.59|2175.21|2174.71|2174.84|2174.34|75
1647938540000|2022-03-22 08:42:20|2174.96|2174.46|2175.09|2174.59|2175.09|2174.59|2174.84|2174.34|26
1647938550000|2022-03-22 08:42:30|2175.21|2174.71|2175.84|2175.34|2175.84|2175.34|2175.21|2174.71|37
1647938560000|2022-03-22 08:42:40|2175.96|2175.46|2175.71|2175.21|2176.34|2175.84|2175.71|2175.21|38
1647938570000|2022-03-22 08:42:50|2175.84|2175.34|2175.84|2175.34|2175.84|2175.34|2175.84|2175.34|18
1647938580000|2022-03-22 08:43:00|2175.71|2175.21|2175.21|2174.71|2175.84|2175.34|2175.21|2174.71|25
1647938590000|2022-03-22 08:43:10|2175.09|2174.59|2175.21|2174.71|2175.34|2174.84|2175.09|2174.59|23
1647938600000|2022-03-22 08:43:20|2175.09|2174.59|2175.59|2175.09|2175.59|2175.09|2175.09|2174.59|34
1647938610000|2022-03-22 08:43:30|2175.71|2175.21|2175.84|2175.34|2175.84|2175.34|2175.59|2175.09|12
1647938620000|2022-03-22 08:43:40|2175.71|2175.21|2175.59|2175.09|2175.84|2175.34|2175.59|2175.09|16
1647938630000|2022-03-22 08:43:50|2175.84|2175.34|2175.84|2175.34|2175.84|2175.34|2175.84|2175.34|16
1647938640000|2022-03-22 08:44:00|2175.71|2175.21|2176.09|2175.59|2176.09|2175.59|2175.71|2175.21|17
1647938650000|2022-03-22 08:44:10|2175.84|2175.34|2175.96|2175.46|2175.96|2175.46|2175.59|2175.09|15
1647938660000|2022-03-22 08:44:20|2175.84|2175.34|2176.09|2175.59|2176.09|2175.59|2175.84|2175.34|15
1647938670000|2022-03-22 08:44:30|2176.21|2175.71|2176.21|2175.71|2176.34|2175.84|2176.09|2175.59|15
1647938680000|2022-03-22 08:44:40|2176.34|2175.84|2176.46|2175.96|2176.71|2176.21|2176.21|2175.71|16
1647938690000|2022-03-22 08:44:50|2176.34|2175.84|2176.09|2175.59|2176.34|2175.84|2175.84|2175.34|33
1647938700000|2022-03-22 08:45:00|2175.96|2175.46|2175.09|2174.59|2175.96|2175.46|2175.09|2174.59|51
1647938710000|2022-03-22 08:45:10|2174.84|2174.34|2175.21|2174.71|2175.21|2174.71|2174.84|2174.34|54
1647938720000|2022-03-22 08:45:20|2175.34|2174.84|2175.84|2175.34|2175.84|2175.34|2175.09|2174.59|25
1647938730000|2022-03-22 08:45:30|2176.09|2175.59|2176.34|2175.84|2176.34|2175.84|2176.09|2175.59|56
1647938740000|2022-03-22 08:45:40|2176.09|2175.59|2175.84|2175.34|2176.09|2175.59|2175.84|2175.34|12
1647938750000|2022-03-22 08:45:50|2175.71|2175.21|2175.59|2175.09|2175.71|2175.21|2175.34|2174.84|7
1647938760000|2022-03-22 08:46:00|2175.46|2174.96|2175.34|2174.84|2175.59|2175.09|2175.09|2174.59|39
1647938770000|2022-03-22 08:46:10|2175.21|2174.71|2175.34|2174.84|2175.34|2174.84|2175.09|2174.59|12
1647938780000|2022-03-22 08:46:20|2175.21|2174.71|2175.46|2174.96|2175.46|2174.96|2175.09|2174.59|39
1647938790000|2022-03-22 08:46:30|2175.34|2174.84|2175.09|2174.59|2175.46|2174.96|2175.09|2174.59|21
1647938800000|2022-03-22 08:46:40|2175.21|2174.71|2175.34|2174.84|2175.34|2174.84|2175.09|2174.59|24
1647938810000|2022-03-22 08:46:50|2175.21|2174.71|2174.59|2174.09|2175.21|2174.71|2174.59|2174.09|73
1647938820000|2022-03-22 08:47:00|2174.71|2174.21|2174.09|2173.59|2174.71|2174.21|2174.09|2173.59|142
1647938830000|2022-03-22 08:47:10|2174.34|2173.84|2174.96|2174.46|2174.96|2174.46|2174.34|2173.84|17
1647938840000|2022-03-22 08:47:20|2174.84|2174.34|2175.59|2175.09|2175.59|2175.09|2174.84|2174.34|26
1647938850000|2022-03-22 08:47:30|2175.34|2174.84|2175.59|2175.09|2175.59|2175.09|2175.34|2174.84|27
1647938860000|2022-03-22 08:47:40|2175.46|2174.96|2175.59|2175.09|2175.71|2175.21|2175.46|2174.96|12
1647938870000|2022-03-22 08:47:50|2175.46|2174.96|2175.34|2174.84|2175.59|2175.09|2175.34|2174.84|33
1647938880000|2022-03-22 08:48:00|2175.21|2174.71|2175.21|2174.71|2175.21|2174.71|2175.09|2174.59|11
1647938890000|2022-03-22 08:48:10|2175.09|2174.59|2174.96|2174.46|2175.09|2174.59|2174.96|2174.46|27
1647938900000|2022-03-22 08:48:20|2174.84|2174.34|2174.96|2174.46|2174.96|2174.46|2174.84|2174.34|60
1647938910000|2022-03-22 08:48:30|2175.09|2174.59|2175.09|2174.59|2175.09|2174.59|2175.09|2174.59|10
1647938920000|2022-03-22 08:48:40|2175.21|2174.71|2175.59|2175.09|2175.59|2175.09|2175.21|2174.71|19
1647938930000|2022-03-22 08:48:50|2175.84|2175.34|2176.21|2175.71|2176.34|2175.84|2175.84|2175.34|43
1647938940000|2022-03-22 08:49:00|2176.34|2175.84|2175.34|2174.84|2176.34|2175.84|2175.34|2174.84|43
1647938950000|2022-03-22 08:49:10|2175.21|2174.71|2175.34|2174.84|2175.34|2174.84|2175.09|2174.59|17
1647938960000|2022-03-22 08:49:20|2175.21|2174.71|2175.46|2174.96|2175.59|2175.09|2175.21|2174.71|10
1647938970000|2022-03-22 08:49:30|2175.34|2174.84|2175.46|2174.96|2175.59|2175.09|2175.34|2174.84|7
1647938980000|2022-03-22 08:49:40|2175.34|2174.84|2175.21|2174.71|2175.34|2174.84|2175.21|2174.71|34
1647938990000|2022-03-22 08:49:50|2175.34|2174.84|2175.09|2174.59|2175.46|2174.96|2175.09|2174.59|29
1647939000000|2022-03-22 08:50:00|2175.21|2174.71|2175.59|2175.09|2175.71|2175.21|2175.09|2174.59|49
1647939010000|2022-03-22 08:50:10|2175.46|2174.96|2175.46|2174.96|2175.46|2174.96|2175.46|2174.96|17
1647939020000|2022-03-22 08:50:20|2175.34|2174.84|2175.96|2175.46|2175.96|2175.46|2175.34|2174.84|12
1647939030000|2022-03-22 08:50:30|2176.09|2175.59|2176.09|2175.59|2176.34|2175.84|2176.09|2175.59|46
1647939040000|2022-03-22 08:50:40|2176.21|2175.71|2176.34|2175.84|2176.34|2175.84|2176.09|2175.59|15
1647939050000|2022-03-22 08:50:50|2176.59|2176.09|2176.46|2175.96|2176.59|2176.09|2176.46|2175.96|38
1647939060000|2022-03-22 08:51:00|2176.59|2176.09|2176.59|2176.09|2176.84|2176.34|2176.59|2176.09|17
1647939070000|2022-03-22 08:51:10|2176.71|2176.21|2176.71|2176.21|2176.84|2176.34|2176.59|2176.09|13
1647939080000|2022-03-22 08:51:20|2176.59|2176.09|2176.59|2176.09|2176.84|2176.34|2176.59|2176.09|15
1647939090000|2022-03-22 08:51:30|2176.46|2175.96|2175.96|2175.46|2176.59|2176.09|2175.96|2175.46|34
1647939100000|2022-03-22 08:51:40|2175.84|2175.34|2175.96|2175.46|2176.09|2175.59|2175.84|2175.34|17
1647939110000|2022-03-22 08:51:50|2175.84|2175.34|2176.09|2175.59|2176.09|2175.59|2175.59|2175.09|30
1647939120000|2022-03-22 08:52:00|2176.21|2175.71|2176.84|2176.34|2176.84|2176.34|2176.21|2175.71|54
1647939130000|2022-03-22 08:52:10|2176.71|2176.21|2176.46|2175.96|2176.71|2176.21|2176.46|2175.96|30
1647939140000|2022-03-22 08:52:20|2176.59|2176.09|2176.84|2176.34|2176.84|2176.34|2176.59|2176.09|25
1647939150000|2022-03-22 08:52:30|2176.96|2176.46|2176.84|2176.34|2177.09|2176.59|2176.84|2176.34|44
1647939160000|2022-03-22 08:52:40|2176.71|2176.21|2176.71|2176.21|2176.84|2176.34|2176.71|2176.21|9
1647939170000|2022-03-22 08:52:50|2176.59|2176.09|2177.09|2176.59|2177.09|2176.59|2176.59|2176.09|21
1647939180000|2022-03-22 08:53:00|2177.21|2176.71|2177.34|2176.84|2177.34|2176.84|2177.09|2176.59|23
1647939190000|2022-03-22 08:53:10|2177.21|2176.71|2176.71|2176.21|2177.21|2176.71|2176.59|2176.09|43
1647939200000|2022-03-22 08:53:20|2176.59|2176.09|2176.84|2176.34|2176.84|2176.34|2176.59|2176.09|7
1647939210000|2022-03-22 08:53:30|2176.71|2176.21|2176.84|2176.34|2176.84|2176.34|2176.59|2176.09|16
1647939220000|2022-03-22 08:53:40|2176.71|2176.21|2176.96|2176.46|2176.96|2176.46|2176.71|2176.21|37
1647939230000|2022-03-22 08:53:50|2176.84|2176.34|2176.84|2176.34|2177.09|2176.59|2176.84|2176.34|14
1647939240000|2022-03-22 08:54:00|2176.71|2176.21|2176.71|2176.21|2176.71|2176.21|2176.59|2176.09|18
1647939250000|2022-03-22 08:54:10|2176.84|2176.34|2176.21|2175.71|2176.84|2176.34|2176.21|2175.71|14
1647939260000|2022-03-22 08:54:20|2176.09|2175.59|2176.34|2175.84|2176.46|2175.96|2176.09|2175.59|17
1647939270000|2022-03-22 08:54:30|2176.21|2175.71|2176.59|2176.09|2176.59|2176.09|2176.09|2175.59|30
1647939280000|2022-03-22 08:54:40|2176.71|2176.21|2176.96|2176.46|2177.09|2176.59|2176.59|2176.09|22
1647939290000|2022-03-22 08:54:50|2176.84|2176.34|2176.59|2176.09|2176.84|2176.34|2176.59|2176.09|23
1647939300000|2022-03-22 08:55:00|||||||||10
1647939310000|2022-03-22 08:55:10|2176.71|2176.21|2176.34|2175.84|2176.84|2176.34|2176.34|2175.84|22
1647939320000|2022-03-22 08:55:20|2176.21|2175.71|2175.96|2175.46|2176.21|2175.71|2175.84|2175.34|23
1647939330000|2022-03-22 08:55:30|2175.84|2175.34|2175.84|2175.34|2175.96|2175.46|2175.84|2175.34|17
1647939340000|2022-03-22 08:55:40|2175.71|2175.21|2175.59|2175.09|2175.71|2175.21|2175.59|2175.09|17
1647939350000|2022-03-22 08:55:50|2175.46|2174.96|2175.71|2175.21|2175.71|2175.21|2175.46|2174.96|28
1647939360000|2022-03-22 08:56:00|2175.84|2175.34|2175.71|2175.21|2175.84|2175.34|2175.59|2175.09|15
1647939370000|2022-03-22 08:56:10|2175.59|2175.09|2175.84|2175.34|2175.96|2175.46|2175.59|2175.09|39
1647939380000|2022-03-22 08:56:20|2175.71|2175.21|2176.09|2175.59|2176.09|2175.59|2175.71|2175.21|21
1647939390000|2022-03-22 08:56:30|2176.21|2175.71|2176.34|2175.84|2176.34|2175.84|2176.21|2175.71|8
1647939400000|2022-03-22 08:56:40|2176.46|2175.96|2176.46|2175.96|2176.46|2175.96|2176.46|2175.96|14
1647939410000|2022-03-22 08:56:50|2176.59|2176.09|2176.46|2175.96|2176.71|2176.21|2176.46|2175.96|21
1647939420000|2022-03-22 08:57:00|2176.34|2175.84|2176.34|2175.84|2176.46|2175.96|2176.34|2175.84|12
1647939430000|2022-03-22 08:57:10|||||||||4
1647939440000|2022-03-22 08:57:20|2176.09|2175.59|2176.59|2176.09|2176.59|2176.09|2176.09|2175.59|38
1647939450000|2022-03-22 08:57:30|2176.71|2176.21|2176.34|2175.84|2176.84|2176.34|2176.34|2175.84|23
1647939460000|2022-03-22 08:57:40|2176.46|2175.96|2176.59|2176.09|2176.59|2176.09|2176.46|2175.96|21
1647939470000|2022-03-22 08:57:50|2176.46|2175.96|2176.34|2175.84|2176.46|2175.96|2176.21|2175.71|33
1647939480000|2022-03-22 08:58:00|2176.46|2175.96|2176.34|2175.84|2176.59|2176.09|2176.34|2175.84|18
1647939490000|2022-03-22 08:58:10|2176.21|2175.71|2176.34|2175.84|2176.34|2175.84|2176.09|2175.59|18
1647939500000|2022-03-22 08:58:20|2176.21|2175.71|2176.71|2176.21|2176.84|2176.34|2176.21|2175.71|14
1647939510000|2022-03-22 08:58:30|2176.59|2176.09|2176.59|2176.09|2176.71|2176.21|2176.59|2176.09|8
1647939520000|2022-03-22 08:58:40|2176.71|2176.21|2176.71|2176.21|2176.96|2176.46|2176.59|2176.09|40
1647939530000|2022-03-22 08:58:50|2176.59|2176.09|2176.84|2176.34|2177.09|2176.59|2176.59|2176.09|23
1647939540000|2022-03-22 08:59:00|2176.71|2176.21|2176.59|2176.09|2176.84|2176.34|2176.59|2176.09|20
1647939550000|2022-03-22 08:59:10|2176.84|2176.34|2176.96|2176.46|2177.09|2176.59|2176.84|2176.34|18
1647939560000|2022-03-22 08:59:20|2176.84|2176.34|2176.96|2176.46|2176.96|2176.46|2176.84|2176.34|14
1647939570000|2022-03-22 08:59:30|2176.84|2176.34|2177.09|2176.59|2177.09|2176.59|2176.84|2176.34|28
1647939580000|2022-03-22 08:59:40|2176.96|2176.46|2177.34|2176.84|2177.34|2176.84|2176.96|2176.46|19
1647939590000|2022-03-22 08:59:50|2177.21|2176.71|2176.71|2176.21|2177.21|2176.71|2176.71|2176.21|19
1647939600000|2022-03-22 09:00:00|2176.59|2176.09|2176.84|2176.34|2176.84|2176.34|2176.59|2176.09|9
1647939610000|2022-03-22 09:00:10|2176.71|2176.21|2177.09|2176.59|2177.09|2176.59|2176.71|2176.21|23
1647939620000|2022-03-22 09:00:20|2176.84|2176.34|2176.84|2176.34|2176.96|2176.46|2176.84|2176.34|14
1647939630000|2022-03-22 09:00:30|2176.96|2176.46|2177.84|2177.34|2177.84|2177.34|2176.96|2176.46|27
1647939640000|2022-03-22 09:00:40|2177.96|2177.46|2178.09|2177.59|2178.09|2177.59|2177.96|2177.46|22
1647939650000|2022-03-22 09:00:50|2178.21|2177.71|2178.34|2177.84|2178.34|2177.84|2178.21|2177.71|27
1647939660000|2022-03-22 09:01:00|2178.46|2177.96|2178.84|2178.34|2178.84|2178.34|2178.46|2177.96|46
1647939670000|2022-03-22 09:01:10|2178.96|2178.46|2179.09|2178.59|2179.34|2178.84|2178.96|2178.46|65
1647939680000|2022-03-22 09:01:20|2179.34|2178.84|2179.34|2178.84|2179.34|2178.84|2179.34|2178.84|69
1647939690000|2022-03-22 09:01:30|2179.59|2179.09|2179.46|2178.96|2179.71|2179.21|2179.34|2178.84|47
1647939700000|2022-03-22 09:01:40|2179.34|2178.84|2180.21|2179.71|2180.21|2179.71|2179.34|2178.84|88
1647939710000|2022-03-22 09:01:50|2180.46|2179.96|2180.34|2179.84|2180.59|2180.09|2180.21|2179.71|108
1647939720000|2022-03-22 09:02:00|2180.21|2179.71|2180.09|2179.59|2180.21|2179.71|2179.84|2179.34|37
1647939730000|2022-03-22 09:02:10|2180.21|2179.71|2179.96|2179.46|2180.21|2179.71|2179.84|2179.34|20
1647939740000|2022-03-22 09:02:20|2179.84|2179.34|2179.84|2179.34|2179.84|2179.34|2179.84|2179.34|4
1647939750000|2022-03-22 09:02:30|2179.96|2179.46|2180.34|2179.84|2180.34|2179.84|2179.96|2179.46|21
1647939760000|2022-03-22 09:02:40|2180.46|2179.96|2180.59|2180.09|2180.59|2180.09|2180.46|2179.96|17
1647939770000|2022-03-22 09:02:50|2180.46|2179.96|2180.84|2180.34|2180.84|2180.34|2180.34|2179.84|56
1647939780000|2022-03-22 09:03:00|2180.59|2180.09|2181.09|2180.59|2181.09|2180.59|2180.59|2180.09|34
1647939790000|2022-03-22 09:03:10|2180.96|2180.46|2181.59|2181.09|2181.59|2181.09|2180.96|2180.46|55
1647939800000|2022-03-22 09:03:20|2181.71|2181.21|2181.59|2181.09|2181.71|2181.21|2181.46|2180.96|33
1647939810000|2022-03-22 09:03:30|2181.46|2180.96|2181.59|2181.09|2181.59|2181.09|2181.34|2180.84|14
1647939820000|2022-03-22 09:03:40|2181.34|2180.84|2181.34|2180.84|2181.34|2180.84|2181.34|2180.84|15
1647939830000|2022-03-22 09:03:50|2181.21|2180.71|2181.46|2180.96|2181.46|2180.96|2181.09|2180.59|15
1647939840000|2022-03-22 09:04:00|2181.34|2180.84|2181.21|2180.71|2181.46|2180.96|2181.21|2180.71|21
1647939850000|2022-03-22 09:04:10|2181.09|2180.59|2181.09|2180.59|2181.21|2180.71|2181.09|2180.59|23
1647939860000|2022-03-22 09:04:20|2181.21|2180.71|2181.46|2180.96|2181.46|2180.96|2181.09|2180.59|16
1647939870000|2022-03-22 09:04:30|2181.34|2180.84|2181.84|2181.34|2181.84|2181.34|2181.34|2180.84|23
1647939880000|2022-03-22 09:04:40|2181.96|2181.46|2181.84|2181.34|2182.09|2181.59|2181.84|2181.34|23
1647939890000|2022-03-22 09:04:50|2181.96|2181.46|2181.84|2181.34|2181.96|2181.46|2181.84|2181.34|23
1647939900000|2022-03-22 09:05:00|2181.71|2181.21|2181.84|2181.34|2181.84|2181.34|2181.71|2181.21|19
1647939910000|2022-03-22 09:05:10|2181.71|2181.21|2181.34|2180.84|2181.71|2181.21|2181.34|2180.84|40
1647939920000|2022-03-22 09:05:20|2181.59|2181.09|2181.34|2180.84|2181.59|2181.09|2181.34|2180.84|37
1647939930000|2022-03-22 09:05:30|2181.46|2180.96|2181.59|2181.09|2181.59|2181.09|2181.46|2180.96|19
1647939940000|2022-03-22 09:05:40|2181.71|2181.21|2181.84|2181.34|2181.84|2181.34|2181.71|2181.21|37
1647939950000|2022-03-22 09:05:50|2182.09|2181.59|2181.84|2181.34|2182.09|2181.59|2181.84|2181.34|102
1647939960000|2022-03-22 09:06:00|2181.71|2181.21|2181.59|2181.09|2181.71|2181.21|2181.34|2180.84|21
1647939970000|2022-03-22 09:06:10|2181.71|2181.21|2182.34|2181.84|2182.34|2181.84|2181.71|2181.21|50
1647939980000|2022-03-22 09:06:20|2182.46|2181.96|2182.34|2181.84|2182.59|2182.09|2182.34|2181.84|26
1647939990000|2022-03-22 09:06:30|2182.21|2181.71|2182.71|2182.21|2182.71|2182.21|2182.21|2181.71|40
1647940000000|2022-03-22 09:06:40|||||||||3
1647940010000|2022-03-22 09:06:50|2182.59|2182.09|2182.84|2182.34|2182.96|2182.46|2182.59|2182.09|25
1647940020000|2022-03-22 09:07:00|2182.96|2182.46|2182.96|2182.46|2182.96|2182.46|2182.96|2182.46|8
1647940030000|2022-03-22 09:07:10|2183.09|2182.59|2182.96|2182.46|2183.09|2182.59|2182.84|2182.34|19
1647940040000|2022-03-22 09:07:20|2183.09|2182.59|2183.09|2182.59|2183.21|2182.71|2183.09|2182.59|13
1647940050000|2022-03-22 09:07:30|||||||||24
1647940060000|2022-03-22 09:07:40|2182.96|2182.46|2182.84|2182.34|2183.09|2182.59|2182.84|2182.34|26
1647940070000|2022-03-22 09:07:50|2183.09|2182.59|2183.34|2182.84|2183.34|2182.84|2183.09|2182.59|23
1647940080000|2022-03-22 09:08:00|2183.21|2182.71|2183.59|2183.09|2183.59|2183.09|2183.09|2182.59|31
1647940090000|2022-03-22 09:08:10|2183.84|2183.34|2184.09|2183.59|2184.09|2183.59|2183.84|2183.34|48
1647940100000|2022-03-22 09:08:20|2184.21|2183.71|2183.96|2183.46|2184.34|2183.84|2183.84|2183.34|99
1647940110000|2022-03-22 09:08:30|2184.09|2183.59|2184.59|2184.09|2184.59|2184.09|2183.84|2183.34|27
1647940120000|2022-03-22 09:08:40|2184.71|2184.21|2184.84|2184.34|2184.84|2184.34|2184.71|2184.21|17
1647940130000|2022-03-22 09:08:50|2184.71|2184.21|2184.59|2184.09|2184.71|2184.21|2184.34|2183.84|31
1647940140000|2022-03-22 09:09:00|2184.71|2184.21|2184.59|2184.09|2184.71|2184.21|2184.59|2184.09|19
1647940160000|2022-03-22 09:09:20|2184.71|2184.21|2184.59|2184.09|2184.71|2184.21|2184.59|2184.09|12
1647940170000|2022-03-22 09:09:30|2184.71|2184.21|2184.59|2184.09|2184.71|2184.21|2184.59|2184.09|15
1647940190000|2022-03-22 09:09:50|2184.46|2183.96|2184.34|2183.84|2184.46|2183.96|2184.21|2183.71|44
1647940200000|2022-03-22 09:10:00|2184.21|2183.71|2184.46|2183.96|2184.59|2184.09|2184.09|2183.59|76
1647940210000|2022-03-22 09:10:10|2184.34|2183.84|2184.09|2183.59|2184.34|2183.84|2184.09|2183.59|17
1647940220000|2022-03-22 09:10:20|2183.84|2183.34|2184.09|2183.59|2184.09|2183.59|2183.59|2183.09|62
1647940230000|2022-03-22 09:10:30|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|38
1647940240000|2022-03-22 09:10:40|2184.21|2183.71|2183.96|2183.46|2184.21|2183.71|2183.84|2183.34|32
1647940250000|2022-03-22 09:10:50|2183.84|2183.34|2184.09|2183.59|2184.09|2183.59|2183.84|2183.34|91
1647940260000|2022-03-22 09:11:00|2183.96|2183.46|2183.09|2182.59|2183.96|2183.46|2183.09|2182.59|154
1647940270000|2022-03-22 09:11:10|2183.21|2182.71|2183.34|2182.84|2183.59|2183.09|2183.21|2182.71|53
1647940280000|2022-03-22 09:11:20|2183.46|2182.96|2183.34|2182.84|2183.46|2182.96|2183.21|2182.71|12
1647940290000|2022-03-22 09:11:30|2183.21|2182.71|2183.21|2182.71|2183.34|2182.84|2183.09|2182.59|14
1647940300000|2022-03-22 09:11:40|2183.34|2182.84|2183.59|2183.09|2183.71|2183.21|2183.34|2182.84|75
1647940310000|2022-03-22 09:11:50|2183.34|2182.84|2183.21|2182.71|2183.34|2182.84|2183.09|2182.59|30
1647940320000|2022-03-22 09:12:00|2183.09|2182.59|2183.59|2183.09|2183.59|2183.09|2183.09|2182.59|38
1647940330000|2022-03-22 09:12:10|2183.46|2182.96|2183.59|2183.09|2183.59|2183.09|2183.34|2182.84|6
1647940340000|2022-03-22 09:12:20|2183.46|2182.96|2183.46|2182.96|2183.59|2183.09|2183.46|2182.96|20
1647940350000|2022-03-22 09:12:30|2183.34|2182.84|2183.96|2183.46|2183.96|2183.46|2183.21|2182.71|25
1647940360000|2022-03-22 09:12:40|2183.84|2183.34|2183.46|2182.96|2183.84|2183.34|2183.34|2182.84|13
1647940370000|2022-03-22 09:12:50|2183.34|2182.84|2183.71|2183.21|2183.84|2183.34|2183.34|2182.84|29
1647940380000|2022-03-22 09:13:00|2183.59|2183.09|2183.84|2183.34|2183.84|2183.34|2183.59|2183.09|23
1647940390000|2022-03-22 09:13:10|2183.71|2183.21|2183.71|2183.21|2183.84|2183.34|2183.59|2183.09|3
1647940400000|2022-03-22 09:13:20|2183.84|2183.34|2183.59|2183.09|2183.84|2183.34|2183.59|2183.09|11
1647940410000|2022-03-22 09:13:30|2183.71|2183.21|2183.84|2183.34|2183.84|2183.34|2183.71|2183.21|7
1647940420000|2022-03-22 09:13:40|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|32
1647940430000|2022-03-22 09:13:50|2183.96|2183.46|2183.84|2183.34|2183.96|2183.46|2183.59|2183.09|18
1647940440000|2022-03-22 09:14:00|2184.09|2183.59|2184.09|2183.59|2184.09|2183.59|2184.09|2183.59|10
1647940450000|2022-03-22 09:14:10|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|35
1647940460000|2022-03-22 09:14:20|2184.21|2183.71|2184.59|2184.09|2184.59|2184.09|2184.09|2183.59|73
1647940470000|2022-03-22 09:14:30|2184.71|2184.21|2184.59|2184.09|2184.84|2184.34|2184.59|2184.09|23
1647940480000|2022-03-22 09:14:40|2184.46|2183.96|2184.46|2183.96|2184.59|2184.09|2184.46|2183.96|10
1647940490000|2022-03-22 09:14:50|2184.34|2183.84|2184.59|2184.09|2184.71|2184.21|2184.34|2183.84|26
1647940500000|2022-03-22 09:15:00|2184.46|2183.96|2184.59|2184.09|2184.59|2184.09|2184.46|2183.96|12
1647940510000|2022-03-22 09:15:10|2184.46|2183.96|2184.34|2183.84|2184.46|2183.96|2184.34|2183.84|30
1647940520000|2022-03-22 09:15:20|2184.46|2183.96|2184.34|2183.84|2184.59|2184.09|2184.34|2183.84|31
1647940530000|2022-03-22 09:15:30|2184.21|2183.71|2183.59|2183.09|2184.21|2183.71|2183.59|2183.09|30
1647940540000|2022-03-22 09:15:40|2183.84|2183.34|2183.84|2183.34|2183.84|2183.34|2183.59|2183.09|31
1647940550000|2022-03-22 09:15:50|2183.71|2183.21|2184.09|2183.59|2184.09|2183.59|2183.71|2183.21|11
1647940560000|2022-03-22 09:16:00|2184.21|2183.71|2184.34|2183.84|2184.34|2183.84|2184.21|2183.71|17
1647940570000|2022-03-22 09:16:10|2184.21|2183.71|2184.21|2183.71|2184.21|2183.71|2184.21|2183.71|1
1647940580000|2022-03-22 09:16:20|2184.09|2183.59|2184.34|2183.84|2184.34|2183.84|2184.09|2183.59|11
1647940590000|2022-03-22 09:16:30|2184.59|2184.09|2184.59|2184.09|2184.84|2184.34|2184.59|2184.09|51
1647940600000|2022-03-22 09:16:40|||||||||11
1647940610000|2022-03-22 09:16:50|2184.71|2184.21|2184.71|2184.21|2184.71|2184.21|2184.71|2184.21|0
1647940620000|2022-03-22 09:17:00|2184.59|2184.09|2184.84|2184.34|2184.84|2184.34|2184.59|2184.09|19
1647940630000|2022-03-22 09:17:10|2184.71|2184.21|2184.59|2184.09|2184.71|2184.21|2184.59|2184.09|18
1647940640000|2022-03-22 09:17:20|2184.46|2183.96|2184.21|2183.71|2184.46|2183.96|2184.09|2183.59|29
1647940650000|2022-03-22 09:17:30|2184.34|2183.84|2184.46|2183.96|2184.59|2184.09|2184.34|2183.84|11
1647940660000|2022-03-22 09:17:40|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|20
1647940670000|2022-03-22 09:17:50|2184.46|2183.96|2184.46|2183.96|2184.46|2183.96|2184.34|2183.84|23
1647940680000|2022-03-22 09:18:00|2184.34|2183.84|2184.34|2183.84|2184.46|2183.96|2184.34|2183.84|16
1647940690000|2022-03-22 09:18:10|||||||||5
1647940700000|2022-03-22 09:18:20|2183.96|2183.46|2183.84|2183.34|2183.96|2183.46|2183.59|2183.09|85
1647940710000|2022-03-22 09:18:30|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|18
1647940720000|2022-03-22 09:18:40|2184.21|2183.71|2184.09|2183.59|2184.21|2183.71|2184.09|2183.59|15
1647940730000|2022-03-22 09:18:50|2184.34|2183.84|2184.34|2183.84|2184.46|2183.96|2184.34|2183.84|26
1647940740000|2022-03-22 09:19:00|2184.09|2183.59|2184.09|2183.59|2184.09|2183.59|2183.84|2183.34|50
1647940750000|2022-03-22 09:19:10|2183.96|2183.46|2183.96|2183.46|2183.96|2183.46|2183.84|2183.34|36
1647940760000|2022-03-22 09:19:20|2184.09|2183.59|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|18
1647940770000|2022-03-22 09:19:30|2184.21|2183.71|2184.09|2183.59|2184.21|2183.71|2184.09|2183.59|84
1647940780000|2022-03-22 09:19:40|||||||||5
1647940790000|2022-03-22 09:19:50|2184.59|2184.09|2184.71|2184.21|2184.71|2184.21|2184.59|2184.09|47
1647940800000|2022-03-22 09:20:00|2184.59|2184.09|2184.59|2184.09|2184.84|2184.34|2184.59|2184.09|45
1647940810000|2022-03-22 09:20:10|2184.71|2184.21|2184.59|2184.09|2184.71|2184.21|2184.34|2183.84|23
1647940820000|2022-03-22 09:20:20|2184.46|2183.96|2184.59|2184.09|2184.59|2184.09|2184.46|2183.96|14
1647940830000|2022-03-22 09:20:30|2184.46|2183.96|2184.21|2183.71|2184.59|2184.09|2184.21|2183.71|26
1647940840000|2022-03-22 09:20:40|2184.09|2183.59|2184.34|2183.84|2184.34|2183.84|2184.09|2183.59|12
1647940850000|2022-03-22 09:20:50|2184.21|2183.71|2184.09|2183.59|2184.21|2183.71|2184.09|2183.59|24
1647940860000|2022-03-22 09:21:00|2183.96|2183.46|2184.21|2183.71|2184.21|2183.71|2183.84|2183.34|9
1647940870000|2022-03-22 09:21:10|2184.09|2183.59|2183.84|2183.34|2184.21|2183.71|2183.84|2183.34|43
1647940880000|2022-03-22 09:21:20|2183.71|2183.21|2183.84|2183.34|2183.84|2183.34|2183.59|2183.09|27
1647940890000|2022-03-22 09:21:30|2183.96|2183.46|2183.84|2183.34|2184.09|2183.59|2183.84|2183.34|28
1647940900000|2022-03-22 09:21:40|2183.71|2183.21|2183.59|2183.09|2183.71|2183.21|2183.59|2183.09|28
1647940910000|2022-03-22 09:21:50|2183.71|2183.21|2183.59|2183.09|2183.71|2183.21|2183.59|2183.09|55
1647940920000|2022-03-22 09:22:00|2183.46|2182.96|2184.09|2183.59|2184.09|2183.59|2183.46|2182.96|34
1647940930000|2022-03-22 09:22:10|2183.96|2183.46|2184.34|2183.84|2184.34|2183.84|2183.96|2183.46|15
1647940940000|2022-03-22 09:22:20|2184.21|2183.71|2184.21|2183.71|2184.34|2183.84|2184.21|2183.71|14
1647940950000|2022-03-22 09:22:30|2184.09|2183.59|2184.84|2184.34|2184.84|2184.34|2184.09|2183.59|27
1647940960000|2022-03-22 09:22:40|2184.71|2184.21|2184.59|2184.09|2184.84|2184.34|2184.59|2184.09|31
1647940970000|2022-03-22 09:22:50|2184.46|2183.96|2184.59|2184.09|2184.59|2184.09|2184.34|2183.84|52
1647940980000|2022-03-22 09:23:00|2184.46|2183.96|2184.34|2183.84|2184.59|2184.09|2184.21|2183.71|11
1647940990000|2022-03-22 09:23:10|2184.21|2183.71|2184.34|2183.84|2184.34|2183.84|2184.09|2183.59|5
1647941000000|2022-03-22 09:23:20|2184.46|2183.96|2184.46|2183.96|2184.46|2183.96|2184.34|2183.84|14
1647941010000|2022-03-22 09:23:30|2184.59|2184.09|2184.46|2183.96|2184.59|2184.09|2184.34|2183.84|7
1647941020000|2022-03-22 09:23:40|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|2184.46|2183.96|12
1647941030000|2022-03-22 09:23:50|2184.71|2184.21|2184.59|2184.09|2184.84|2184.34|2184.59|2184.09|24
1647941040000|2022-03-22 09:24:00|||||||||5
1647941050000|2022-03-22 09:24:10|2184.71|2184.21|2184.09|2183.59|2184.84|2184.34|2184.09|2183.59|17
1647941060000|2022-03-22 09:24:20|2184.21|2183.71|2184.21|2183.71|2184.21|2183.71|2184.21|2183.71|14
1647941070000|2022-03-22 09:24:30|2184.34|2183.84|2184.09|2183.59|2184.34|2183.84|2184.09|2183.59|9
1647941080000|2022-03-22 09:24:40|2183.96|2183.46|2183.09|2182.59|2183.96|2183.46|2183.09|2182.59|90
1647941090000|2022-03-22 09:24:50|2182.96|2182.46|2182.59|2182.09|2183.21|2182.71|2182.46|2181.96|69
1647941100000|2022-03-22 09:25:00|2182.46|2181.96|2182.84|2182.34|2182.84|2182.34|2182.46|2181.96|27
1647941110000|2022-03-22 09:25:10|2182.59|2182.09|2182.96|2182.46|2182.96|2182.46|2182.59|2182.09|79
1647941120000|2022-03-22 09:25:20|2183.09|2182.59|2182.71|2182.21|2183.09|2182.59|2182.59|2182.09|8
1647941130000|2022-03-22 09:25:30|2182.84|2182.34|2183.09|2182.59|2183.09|2182.59|2182.84|2182.34|1
1647941140000|2022-03-22 09:25:40|2182.96|2182.46|2183.59|2183.09|2183.71|2183.21|2182.96|2182.46|26
1647941150000|2022-03-22 09:25:50|2183.46|2182.96|2183.46|2182.96|2183.46|2182.96|2183.46|2182.96|13
1647941160000|2022-03-22 09:26:00|2183.34|2182.84|2183.34|2182.84|2183.34|2182.84|2183.34|2182.84|3
1647941170000|2022-03-22 09:26:10|2183.46|2182.96|2183.59|2183.09|2183.59|2183.09|2183.46|2182.96|8
1647941180000|2022-03-22 09:26:20|2183.46|2182.96|2183.34|2182.84|2183.59|2183.09|2183.34|2182.84|12
1647941190000|2022-03-22 09:26:30|2183.21|2182.71|2183.59|2183.09|2183.59|2183.09|2183.21|2182.71|7
1647941200000|2022-03-22 09:26:40|2183.46|2182.96|2183.34|2182.84|2183.59|2183.09|2183.34|2182.84|15
1647941210000|2022-03-22 09:26:50|2183.46|2182.96|2183.59|2183.09|2183.59|2183.09|2183.46|2182.96|3
1647941220000|2022-03-22 09:27:00|2183.46|2182.96|2182.96|2182.46|2183.46|2182.96|2182.96|2182.46|36
1647941230000|2022-03-22 09:27:10|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|2182.96|2182.46|9
1647941240000|2022-03-22 09:27:20|2182.96|2182.46|2182.96|2182.46|2183.09|2182.59|2182.84|2182.34|21
1647941250000|2022-03-22 09:27:30|2182.84|2182.34|2182.84|2182.34|2182.84|2182.34|2182.71|2182.21|11
1647941260000|2022-03-22 09:27:40|2182.96|2182.46|2182.71|2182.21|2183.09|2182.59|2182.71|2182.21|6
1647941270000|2022-03-22 09:27:50|2182.84|2182.34|2182.71|2182.21|2182.84|2182.34|2182.71|2182.21|7
1647941280000|2022-03-22 09:28:00|2182.84|2182.34|2182.84|2182.34|2182.84|2182.34|2182.84|2182.34|5
1647941290000|2022-03-22 09:28:10|2182.96|2182.46|2182.96|2182.46|2182.96|2182.46|2182.84|2182.34|13
1647941300000|2022-03-22 09:28:20|2182.84|2182.34|2182.96|2182.46|2183.09|2182.59|2182.71|2182.21|21
1647941310000|2022-03-22 09:28:30|2183.09|2182.59|2183.21|2182.71|2183.21|2182.71|2183.09|2182.59|22
1647941320000|2022-03-22 09:28:40|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|2182.96|2182.46|26
1647941330000|2022-03-22 09:28:50|2183.21|2182.71|2183.21|2182.71|2183.34|2182.84|2183.21|2182.71|10
1647941340000|2022-03-22 09:29:00|2183.34|2182.84|2183.34|2182.84|2183.34|2182.84|2183.21|2182.71|9
1647941350000|2022-03-22 09:29:10|2183.21|2182.71|2183.09|2182.59|2183.21|2182.71|2183.09|2182.59|14
1647941360000|2022-03-22 09:29:20|2182.96|2182.46|2182.84|2182.34|2183.09|2182.59|2182.84|2182.34|29
1647941370000|2022-03-22 09:29:30|2182.71|2182.21|2182.71|2182.21|2182.71|2182.21|2182.59|2182.09|13
1647941380000|2022-03-22 09:29:40|2182.59|2182.09|2182.34|2181.84|2182.59|2182.09|2182.34|2181.84|45
1647941390000|2022-03-22 09:29:50|2182.21|2181.71|2182.21|2181.71|2182.21|2181.71|2182.09|2181.59|12
1647941400000|2022-03-22 09:30:00|2182.09|2181.59|2181.96|2181.46|2182.09|2181.59|2181.84|2181.34|44
1647941410000|2022-03-22 09:30:10|2181.84|2181.34|2181.96|2181.46|2182.09|2181.59|2181.84|2181.34|8
1647941420000|2022-03-22 09:30:20|2181.84|2181.34|2181.21|2180.71|2181.96|2181.46|2181.21|2180.71|95
1647941430000|2022-03-22 09:30:30|2181.09|2180.59|2181.34|2180.84|2181.34|2180.84|2181.09|2180.59|16
1647941440000|2022-03-22 09:30:40|2181.46|2180.96|2181.46|2180.96|2181.59|2181.09|2181.34|2180.84|19
1647941450000|2022-03-22 09:30:50|2181.59|2181.09|2181.21|2180.71|2181.59|2181.09|2181.09|2180.59|26
1647941460000|2022-03-22 09:31:00|2181.09|2180.59|2180.71|2180.21|2181.21|2180.71|2180.71|2180.21|21
1647941470000|2022-03-22 09:31:10|2180.84|2180.34|2180.59|2180.09|2180.84|2180.34|2180.59|2180.09|28
1647941480000|2022-03-22 09:31:20|2180.71|2180.21|2180.59|2180.09|2180.71|2180.21|2180.59|2180.09|10
1647941490000|2022-03-22 09:31:30|2180.71|2180.21|2181.34|2180.84|2181.46|2180.96|2180.71|2180.21|62
1647941500000|2022-03-22 09:31:40|2181.46|2180.96|2181.34|2180.84|2181.59|2181.09|2181.34|2180.84|25
1647941510000|2022-03-22 09:31:50|2181.46|2180.96|2182.34|2181.84|2182.34|2181.84|2181.46|2180.96|39
1647941520000|2022-03-22 09:32:00|2182.21|2181.71|2181.84|2181.34|2182.21|2181.71|2181.84|2181.34|26
1647941530000|2022-03-22 09:32:10|2181.96|2181.46|2181.84|2181.34|2181.96|2181.46|2181.84|2181.34|7
1647941540000|2022-03-22 09:32:20|2181.96|2181.46|2181.59|2181.09|2182.09|2181.59|2181.59|2181.09|30
1647941550000|2022-03-22 09:32:30|2181.71|2181.21|2181.71|2181.21|2181.71|2181.21|2181.71|2181.21|14
1647941560000|2022-03-22 09:32:40|2181.84|2181.34|2181.59|2181.09|2181.84|2181.34|2181.59|2181.09|6
1647941570000|2022-03-22 09:32:50|2181.46|2180.96|2181.84|2181.34|2181.84|2181.34|2181.21|2180.71|34
1647941580000|2022-03-22 09:33:00|2181.71|2181.21|2181.84|2181.34|2181.84|2181.34|2181.59|2181.09|10
1647941590000|2022-03-22 09:33:10|2182.09|2181.59|2182.21|2181.71|2182.34|2181.84|2182.09|2181.59|19
1647941600000|2022-03-22 09:33:20|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|0
1647941610000|2022-03-22 09:33:30|2182.21|2181.71|2182.34|2181.84|2182.46|2181.96|2182.09|2181.59|25
1647941620000|2022-03-22 09:33:40|||||||||10
1647941630000|2022-03-22 09:33:50|2182.59|2182.09|2182.59|2182.09|2182.59|2182.09|2182.34|2181.84|21
1647941640000|2022-03-22 09:34:00|2182.46|2181.96|2182.59|2182.09|2182.59|2182.09|2182.34|2181.84|14
1647941650000|2022-03-22 09:34:10|2182.71|2182.21|2182.84|2182.34|2182.84|2182.34|2182.59|2182.09|11
1647941660000|2022-03-22 09:34:20|2182.96|2182.46|2182.84|2182.34|2182.96|2182.46|2182.71|2182.21|18
1647941670000|2022-03-22 09:34:30|2182.71|2182.21|2182.34|2181.84|2182.84|2182.34|2182.34|2181.84|11
1647941680000|2022-03-22 09:34:40|2182.46|2181.96|2182.46|2181.96|2182.46|2181.96|2182.46|2181.96|8
1647941690000|2022-03-22 09:34:50|||||||||3
1647941700000|2022-03-22 09:35:00|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|0
1647941720000|2022-03-22 09:35:20|2182.46|2181.96|2182.46|2181.96|2182.59|2182.09|2182.46|2181.96|43
1647941730000|2022-03-22 09:35:30|2182.34|2181.84|2182.46|2181.96|2182.46|2181.96|2182.34|2181.84|4
1647941740000|2022-03-22 09:35:40|2182.59|2182.09|2182.71|2182.21|2182.71|2182.21|2182.34|2181.84|28
1647941750000|2022-03-22 09:35:50|2182.59|2182.09|2182.34|2181.84|2182.59|2182.09|2182.34|2181.84|10
1647941760000|2022-03-22 09:36:00|||||||||7
1647941770000|2022-03-22 09:36:10|2182.46|2181.96|2182.46|2181.96|2182.46|2181.96|2182.46|2181.96|7
1647941780000|2022-03-22 09:36:20|2182.59|2182.09|2182.34|2181.84|2182.59|2182.09|2182.34|2181.84|13
1647941790000|2022-03-22 09:36:30|2182.46|2181.96|2182.46|2181.96|2182.46|2181.96|2182.34|2181.84|5
1647941800000|2022-03-22 09:36:40|2182.59|2182.09|2182.59|2182.09|2182.59|2182.09|2182.59|2182.09|7
1647941810000|2022-03-22 09:36:50|2182.46|2181.96|2182.34|2181.84|2182.46|2181.96|2182.34|2181.84|3
1647941830000|2022-03-22 09:37:10|2182.46|2181.96|2182.59|2182.09|2182.59|2182.09|2182.46|2181.96|16
1647941840000|2022-03-22 09:37:20|2182.71|2182.21|2182.46|2181.96|2182.71|2182.21|2182.34|2181.84|12
1647941850000|2022-03-22 09:37:30|2182.59|2182.09|2182.59|2182.09|2182.59|2182.09|2182.59|2182.09|12
1647941860000|2022-03-22 09:37:40|2182.46|2181.96|2182.46|2181.96|2182.46|2181.96|2182.34|2181.84|11
1647941880000|2022-03-22 09:38:00|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|0
1647941890000|2022-03-22 09:38:10|2182.46|2181.96|2182.46|2181.96|2182.59|2182.09|2182.46|2181.96|23
1647941900000|2022-03-22 09:38:20|2182.34|2181.84|2181.59|2181.09|2182.34|2181.84|2181.59|2181.09|94
1647941910000|2022-03-22 09:38:30|2181.46|2180.96|2181.46|2180.96|2181.46|2180.96|2181.21|2180.71|35
1647941920000|2022-03-22 09:38:40|2181.34|2180.84|2181.34|2180.84|2181.46|2180.96|2181.09|2180.59|15
1647941930000|2022-03-22 09:38:50|2181.21|2180.71|2181.09|2180.59|2181.21|2180.71|2181.09|2180.59|14
1647941940000|2022-03-22 09:39:00|2181.34|2180.84|2181.84|2181.34|2181.84|2181.34|2181.21|2180.71|22
1647941950000|2022-03-22 09:39:10|2181.71|2181.21|2181.59|2181.09|2181.71|2181.21|2181.59|2181.09|3
1647941960000|2022-03-22 09:39:20|2181.71|2181.21|2182.09|2181.59|2182.09|2181.59|2181.71|2181.21|15
1647941970000|2022-03-22 09:39:30|2181.84|2181.34|2181.84|2181.34|2181.84|2181.34|2181.84|2181.34|15
1647941980000|2022-03-22 09:39:40|2181.71|2181.21|2181.84|2181.34|2181.84|2181.34|2181.71|2181.21|3
1647941990000|2022-03-22 09:39:50|2181.96|2181.46|2181.84|2181.34|2181.96|2181.46|2181.84|2181.34|2
1647942000000|2022-03-22 09:40:00|2181.96|2181.46|2181.59|2181.09|2181.96|2181.46|2181.34|2180.84|37
1647942010000|2022-03-22 09:40:10|2181.46|2180.96|2181.46|2180.96|2181.46|2180.96|2181.46|2180.96|6
1647942020000|2022-03-22 09:40:20|2181.34|2180.84|2181.34|2180.84|2181.59|2181.09|2181.34|2180.84|12
1647942030000|2022-03-22 09:40:30|2181.46|2180.96|2181.46|2180.96|2181.46|2180.96|2181.46|2180.96|2
1647942040000|2022-03-22 09:40:40|2181.59|2181.09|2181.59|2181.09|2181.59|2181.09|2181.59|2181.09|2
1647942050000|2022-03-22 09:40:50|2181.46|2180.96|2181.46|2180.96|2181.46|2180.96|2181.34|2180.84|9
1647942060000|2022-03-22 09:41:00|2181.34|2180.84|2181.34|2180.84|2181.34|2180.84|2181.21|2180.71|17
1647942070000|2022-03-22 09:41:10|2181.46|2180.96|2181.46|2180.96|2181.46|2180.96|2181.46|2180.96|12
1647942080000|2022-03-22 09:41:20|2181.34|2180.84|2181.34|2180.84|2181.46|2180.96|2181.34|2180.84|14
1647942100000|2022-03-22 09:41:40|2181.46|2180.96|2181.34|2180.84|2181.59|2181.09|2181.34|2180.84|30
1647942110000|2022-03-22 09:41:50|2181.21|2180.71|2181.34|2180.84|2181.34|2180.84|2181.21|2180.71|3
1647942120000|2022-03-22 09:42:00|2181.59|2181.09|2181.59|2181.09|2181.59|2181.09|2181.59|2181.09|13
1647942130000|2022-03-22 09:42:10|2181.71|2181.21|2181.84|2181.34|2181.84|2181.34|2181.71|2181.21|5
1647942150000|2022-03-22 09:42:30|||||||||2
1647942160000|2022-03-22 09:42:40|2181.71|2181.21|2181.59|2181.09|2181.71|2181.21|2181.59|2181.09|18
1647942170000|2022-03-22 09:42:50|2181.71|2181.21|2181.71|2181.21|2181.84|2181.34|2181.71|2181.21|16
1647942180000|2022-03-22 09:43:00|2181.59|2181.09|2182.09|2181.59|2182.09|2181.59|2181.59|2181.09|15
1647942190000|2022-03-22 09:43:10|2182.21|2181.71|2182.34|2181.84|2182.34|2181.84|2182.21|2181.71|25
1647942210000|2022-03-22 09:43:30|2182.21|2181.71|2181.84|2181.34|2182.21|2181.71|2181.84|2181.34|8
1647942220000|2022-03-22 09:43:40|2181.96|2181.46|2181.84|2181.34|2181.96|2181.46|2181.84|2181.34|7
1647942230000|2022-03-22 09:43:50|2181.71|2181.21|2181.71|2181.21|2181.84|2181.34|2181.59|2181.09|12
1647942240000|2022-03-22 09:44:00|2181.59|2181.09|2182.09|2181.59|2182.21|2181.71|2181.59|2181.09|46
1647942250000|2022-03-22 09:44:10|2182.21|2181.71|2182.34|2181.84|2182.34|2181.84|2182.21|2181.71|5
1647942270000|2022-03-22 09:44:30|2182.59|2182.09|2182.59|2182.09|2182.84|2182.34|2182.59|2182.09|27
1647942290000|2022-03-22 09:44:50|2182.46|2181.96|2182.59|2182.09|2182.59|2182.09|2182.21|2181.71|55
1647942300000|2022-03-22 09:45:00|2182.46|2181.96|2182.34|2181.84|2182.46|2181.96|2182.34|2181.84|8
1647942310000|2022-03-22 09:45:10|2182.46|2181.96|2182.34|2181.84|2182.46|2181.96|2182.34|2181.84|18
1647942320000|2022-03-22 09:45:20|2182.46|2181.96|2182.46|2181.96|2182.46|2181.96|2182.34|2181.84|10
1647942330000|2022-03-22 09:45:30|2182.59|2182.09|2182.34|2181.84|2182.59|2182.09|2182.34|2181.84|9
1647942340000|2022-03-22 09:45:40|2182.46|2181.96|2182.34|2181.84|2182.46|2181.96|2182.34|2181.84|4
1647942350000|2022-03-22 09:45:50|2182.46|2181.96|2182.59|2182.09|2182.59|2182.09|2182.46|2181.96|2
1647942360000|2022-03-22 09:46:00|2182.71|2182.21|2182.71|2182.21|2182.71|2182.21|2182.71|2182.21|5
1647942370000|2022-03-22 09:46:10|2182.59|2182.09|2182.71|2182.21|2182.71|2182.21|2182.59|2182.09|5
1647942380000|2022-03-22 09:46:20|2182.84|2182.34|2183.09|2182.59|2183.21|2182.71|2182.71|2182.21|15
1647942390000|2022-03-22 09:46:30|2183.34|2182.84|2183.09|2182.59|2183.34|2182.84|2183.09|2182.59|28
1647942400000|2022-03-22 09:46:40|||||||||10
1647942410000|2022-03-22 09:46:50|2182.96|2182.46|2183.21|2182.71|2183.21|2182.71|2182.96|2182.46|45
1647942420000|2022-03-22 09:47:00|2183.09|2182.59|2183.59|2183.09|2183.59|2183.09|2183.09|2182.59|28
1647942430000|2022-03-22 09:47:10|2183.46|2182.96|2183.46|2182.96|2183.59|2183.09|2183.34|2182.84|6
1647942440000|2022-03-22 09:47:20|2183.34|2182.84|2183.46|2182.96|2183.46|2182.96|2183.34|2182.84|3
1647942450000|2022-03-22 09:47:30|2183.59|2183.09|2183.59|2183.09|2183.71|2183.21|2183.59|2183.09|61
1647942460000|2022-03-22 09:47:40|2183.46|2182.96|2183.34|2182.84|2183.46|2182.96|2183.34|2182.84|32
1647942470000|2022-03-22 09:47:50|2183.46|2182.96|2183.59|2183.09|2183.59|2183.09|2183.46|2182.96|38
1647942480000|2022-03-22 09:48:00|||||||||3
1647942490000|2022-03-22 09:48:10|||||||||21
1647942500000|2022-03-22 09:48:20|||||||||1
1647942510000|2022-03-22 09:48:30|||||||||3
1647942530000|2022-03-22 09:48:50|||||||||6
1647942540000|2022-03-22 09:49:00|||||||||5
1647942550000|2022-03-22 09:49:10|2183.34|2182.84|2183.34|2182.84|2183.34|2182.84|2183.34|2182.84|70
1647942560000|2022-03-22 09:49:20|2183.46|2182.96|2183.59|2183.09|2183.59|2183.09|2183.46|2182.96|50
1647942580000|2022-03-22 09:49:40|||||||||3
1647942590000|2022-03-22 09:49:50|||||||||48
1647942600000|2022-03-22 09:50:00|2183.71|2183.21|2183.71|2183.21|2183.71|2183.21|2183.71|2183.21|0
1647942610000|2022-03-22 09:50:10|2183.84|2183.34|2184.84|2184.34|2184.84|2184.34|2183.71|2183.21|49
1647942620000|2022-03-22 09:50:20|2184.96|2184.46|2184.84|2184.34|2185.09|2184.59|2184.84|2184.34|51
1647942630000|2022-03-22 09:50:30|2184.71|2184.21|2184.59|2184.09|2184.84|2184.34|2184.59|2184.09|32
1647942640000|2022-03-22 09:50:40|2184.71|2184.21|2184.84|2184.34|2184.84|2184.34|2184.71|2184.21|7
1647942650000|2022-03-22 09:50:50|2184.71|2184.21|2184.59|2184.09|2184.71|2184.21|2184.59|2184.09|13
1647942660000|2022-03-22 09:51:00|2184.34|2183.84|2184.46|2183.96|2184.59|2184.09|2184.34|2183.84|16
1647942670000|2022-03-22 09:51:10|2184.59|2184.09|2184.34|2183.84|2184.59|2184.09|2184.34|2183.84|5
1647942680000|2022-03-22 09:51:20|2184.21|2183.71|2184.09|2183.59|2184.21|2183.71|2184.09|2183.59|28
1647942690000|2022-03-22 09:51:30|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|19
1647942700000|2022-03-22 09:51:40|2183.96|2183.46|2183.84|2183.34|2183.96|2183.46|2183.84|2183.34|12
1647942710000|2022-03-22 09:51:50|2184.09|2183.59|2184.21|2183.71|2184.34|2183.84|2184.09|2183.59|120
1647942720000|2022-03-22 09:52:00|2184.09|2183.59|2184.59|2184.09|2184.59|2184.09|2184.09|2183.59|24
1647942730000|2022-03-22 09:52:10|2184.46|2183.96|2184.46|2183.96|2184.59|2184.09|2184.34|2183.84|65
1647942740000|2022-03-22 09:52:20|2184.59|2184.09|2184.46|2183.96|2184.59|2184.09|2184.34|2183.84|16
1647942750000|2022-03-22 09:52:30|2184.59|2184.09|2184.21|2183.71|2184.59|2184.09|2184.09|2183.59|36
1647942760000|2022-03-22 09:52:40|2184.09|2183.59|2184.09|2183.59|2184.09|2183.59|2183.84|2183.34|27
1647942770000|2022-03-22 09:52:50|2184.34|2183.84|2184.21|2183.71|2184.34|2183.84|2184.21|2183.71|14
1647942780000|2022-03-22 09:53:00|2184.09|2183.59|2184.59|2184.09|2184.59|2184.09|2184.09|2183.59|8
1647942790000|2022-03-22 09:53:10|2184.71|2184.21|2184.71|2184.21|2184.71|2184.21|2184.71|2184.21|14
1647942800000|2022-03-22 09:53:20|2184.59|2184.09|2184.46|2183.96|2184.84|2184.34|2184.46|2183.96|120
1647942810000|2022-03-22 09:53:30|2184.59|2184.09|2184.59|2184.09|2184.84|2184.34|2184.59|2184.09|28
1647942820000|2022-03-22 09:53:40|2184.46|2183.96|2184.46|2183.96|2184.46|2183.96|2184.34|2183.84|25
1647942830000|2022-03-22 09:53:50|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|13
1647942840000|2022-03-22 09:54:00|2184.71|2184.21|2185.09|2184.59|2185.09|2184.59|2184.71|2184.21|39
1647942850000|2022-03-22 09:54:10|2185.21|2184.71|2185.59|2185.09|2185.59|2185.09|2185.21|2184.71|61
1647942860000|2022-03-22 09:54:20|2185.71|2185.21|2185.59|2185.09|2185.84|2185.34|2185.59|2185.09|45
1647942870000|2022-03-22 09:54:30|2185.84|2185.34|2185.71|2185.21|2185.84|2185.34|2185.71|2185.21|36
1647942880000|2022-03-22 09:54:40|2185.59|2185.09|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|3
1647942890000|2022-03-22 09:54:50|2185.96|2185.46|2185.59|2185.09|2185.96|2185.46|2185.59|2185.09|31
1647942900000|2022-03-22 09:55:00|2185.71|2185.21|2185.71|2185.21|2185.84|2185.34|2185.59|2185.09|38
1647942910000|2022-03-22 09:55:10|2185.59|2185.09|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|23
1647942920000|2022-03-22 09:55:20|2185.96|2185.46|2186.46|2185.96|2186.46|2185.96|2185.96|2185.46|50
1647942930000|2022-03-22 09:55:30|2186.59|2186.09|2186.71|2186.21|2186.84|2186.34|2186.34|2185.84|57
1647942940000|2022-03-22 09:55:40|2186.59|2186.09|2186.71|2186.21|2186.96|2186.46|2186.59|2186.09|35
1647942950000|2022-03-22 09:55:50|2186.84|2186.34|2186.71|2186.21|2186.84|2186.34|2186.71|2186.21|12
1647942960000|2022-03-22 09:56:00|2186.59|2186.09|2187.21|2186.71|2187.21|2186.71|2186.59|2186.09|44
1647942970000|2022-03-22 09:56:10|2187.34|2186.84|2187.21|2186.71|2187.34|2186.84|2187.21|2186.71|9
1647942980000|2022-03-22 09:56:20|2187.34|2186.84|2187.09|2186.59|2187.46|2186.96|2187.09|2186.59|26
1647942990000|2022-03-22 09:56:30|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.21|2186.71|26
1647943000000|2022-03-22 09:56:40|2187.09|2186.59|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|17
1647943010000|2022-03-22 09:56:50|2187.46|2186.96|2187.34|2186.84|2187.46|2186.96|2187.09|2186.59|22
1647943020000|2022-03-22 09:57:00|2187.46|2186.96|2187.46|2186.96|2187.59|2187.09|2187.34|2186.84|19
1647943030000|2022-03-22 09:57:10|2187.34|2186.84|2187.21|2186.71|2187.34|2186.84|2187.09|2186.59|20
1647943040000|2022-03-22 09:57:20|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|24
1647943050000|2022-03-22 09:57:30|2187.21|2186.71|2187.84|2187.34|2187.84|2187.34|2187.21|2186.71|35
1647943060000|2022-03-22 09:57:40|||||||||2
1647943070000|2022-03-22 09:57:50|||||||||1
1647943080000|2022-03-22 09:58:00|2187.71|2187.21|2187.71|2187.21|2187.96|2187.46|2187.59|2187.09|41
1647943090000|2022-03-22 09:58:10|||||||||4
1647943100000|2022-03-22 09:58:20|2187.84|2187.34|2187.59|2187.09|2187.84|2187.34|2187.59|2187.09|18
1647943110000|2022-03-22 09:58:30|2187.71|2187.21|2187.71|2187.21|2187.71|2187.21|2187.71|2187.21|5
1647943120000|2022-03-22 09:58:40|2187.59|2187.09|2187.71|2187.21|2187.71|2187.21|2187.59|2187.09|3
1647943130000|2022-03-22 09:58:50|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|9
1647943140000|2022-03-22 09:59:00|2187.71|2187.21|2187.71|2187.21|2187.84|2187.34|2187.71|2187.21|16
1647943150000|2022-03-22 09:59:10|2187.59|2187.09|2187.71|2187.21|2187.71|2187.21|2187.59|2187.09|17
1647943160000|2022-03-22 09:59:20|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|29
1647943170000|2022-03-22 09:59:30|2187.46|2186.96|2187.59|2187.09|2187.71|2187.21|2187.46|2186.96|24
1647943180000|2022-03-22 09:59:40|2187.34|2186.84|2187.46|2186.96|2187.46|2186.96|2187.34|2186.84|30
1647943190000|2022-03-22 09:59:50|2187.59|2187.09|2188.21|2187.71|2188.21|2187.71|2187.59|2187.09|56
1647943200000|2022-03-22 10:00:00|2188.09|2187.59|2188.21|2187.71|2188.21|2187.71|2188.09|2187.59|23
1647943220000|2022-03-22 10:00:20|2188.09|2187.59|2187.84|2187.34|2188.09|2187.59|2187.84|2187.34|50
1647943230000|2022-03-22 10:00:30|2187.96|2187.46|2187.96|2187.46|2187.96|2187.46|2187.84|2187.34|7
1647943240000|2022-03-22 10:00:40|2188.09|2187.59|2187.96|2187.46|2188.09|2187.59|2187.96|2187.46|24
1647943250000|2022-03-22 10:00:50|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|0
1647943260000|2022-03-22 10:01:00|||||||||6
1647943270000|2022-03-22 10:01:10|2187.96|2187.46|2187.71|2187.21|2187.96|2187.46|2187.59|2187.09|43
1647943280000|2022-03-22 10:01:20|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|2187.59|2187.09|6
1647943290000|2022-03-22 10:01:30|2187.96|2187.46|2188.09|2187.59|2188.21|2187.71|2187.96|2187.46|64
1647943300000|2022-03-22 10:01:40|||||||||2
1647943310000|2022-03-22 10:01:50|2188.46|2187.96|2188.09|2187.59|2188.46|2187.96|2188.09|2187.59|53
1647943320000|2022-03-22 10:02:00|2188.21|2187.71|2187.09|2186.59|2188.21|2187.71|2187.09|2186.59|106
1647943330000|2022-03-22 10:02:10|2187.21|2186.71|2186.96|2186.46|2187.21|2186.71|2186.59|2186.09|65
1647943340000|2022-03-22 10:02:20|2187.09|2186.59|2186.84|2186.34|2187.21|2186.71|2186.84|2186.34|37
1647943350000|2022-03-22 10:02:30|2186.96|2186.46|2187.34|2186.84|2187.34|2186.84|2186.84|2186.34|19
1647943360000|2022-03-22 10:02:40|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|17
1647943370000|2022-03-22 10:02:50|||||||||6
1647943380000|2022-03-22 10:03:00|2186.84|2186.34|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|32
1647943390000|2022-03-22 10:03:10|2187.21|2186.71|2187.46|2186.96|2187.59|2187.09|2187.21|2186.71|24
1647943400000|2022-03-22 10:03:20|2187.59|2187.09|2187.34|2186.84|2187.59|2187.09|2187.34|2186.84|15
1647943410000|2022-03-22 10:03:30|2187.21|2186.71|2186.34|2185.84|2187.21|2186.71|2186.34|2185.84|98
1647943420000|2022-03-22 10:03:40|2186.09|2185.59|2186.34|2185.84|2186.34|2185.84|2186.09|2185.59|28
1647943430000|2022-03-22 10:03:50|2186.46|2185.96|2186.21|2185.71|2186.59|2186.09|2186.09|2185.59|12
1647943440000|2022-03-22 10:04:00|2186.34|2185.84|2186.59|2186.09|2186.59|2186.09|2186.09|2185.59|13
1647943450000|2022-03-22 10:04:10|2186.46|2185.96|2186.46|2185.96|2186.46|2185.96|2186.46|2185.96|5
1647943460000|2022-03-22 10:04:20|2186.59|2186.09|2186.21|2185.71|2186.59|2186.09|2186.09|2185.59|23
1647943470000|2022-03-22 10:04:30|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|20
1647943480000|2022-03-22 10:04:40|2186.21|2185.71|2186.84|2186.34|2186.84|2186.34|2186.09|2185.59|9
1647943490000|2022-03-22 10:04:50|2186.71|2186.21|2186.71|2186.21|2186.71|2186.21|2186.71|2186.21|13
1647943500000|2022-03-22 10:05:00|2186.59|2186.09|2186.34|2185.84|2186.59|2186.09|2186.34|2185.84|12
1647943510000|2022-03-22 10:05:10|2186.21|2185.71|2186.21|2185.71|2186.21|2185.71|2186.21|2185.71|12
1647943520000|2022-03-22 10:05:20|2186.09|2185.59|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|4
1647943530000|2022-03-22 10:05:30|2186.21|2185.71|2186.59|2186.09|2186.59|2186.09|2186.21|2185.71|9
1647943540000|2022-03-22 10:05:40|||||||||5
1647943550000|2022-03-22 10:05:50|||||||||3
1647943560000|2022-03-22 10:06:00|2186.71|2186.21|2186.34|2185.84|2186.84|2186.34|2186.34|2185.84|32
1647943570000|2022-03-22 10:06:10|2186.46|2185.96|2186.46|2185.96|2186.59|2186.09|2186.46|2185.96|17
1647943580000|2022-03-22 10:06:20|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|4
1647943590000|2022-03-22 10:06:30|2186.46|2185.96|2186.46|2185.96|2186.46|2185.96|2186.46|2185.96|6
1647943600000|2022-03-22 10:06:40|2186.59|2186.09|2186.84|2186.34|2186.84|2186.34|2186.59|2186.09|8
1647943610000|2022-03-22 10:06:50|2186.96|2186.46|2186.84|2186.34|2187.09|2186.59|2186.71|2186.21|34
1647943620000|2022-03-22 10:07:00|2186.71|2186.21|2186.84|2186.34|2186.96|2186.46|2186.71|2186.21|12
1647943630000|2022-03-22 10:07:10|||||||||5
1647943640000|2022-03-22 10:07:20|2187.21|2186.71|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|26
1647943650000|2022-03-22 10:07:30|2186.96|2186.46|2186.96|2186.46|2186.96|2186.46|2186.84|2186.34|9
1647943660000|2022-03-22 10:07:40|2186.84|2186.34|2186.96|2186.46|2187.09|2186.59|2186.84|2186.34|17
1647943670000|2022-03-22 10:07:50|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|0
1647943680000|2022-03-22 10:08:00|2186.96|2186.46|2186.59|2186.09|2186.96|2186.46|2186.59|2186.09|45
1647943690000|2022-03-22 10:08:10|2186.46|2185.96|2186.59|2186.09|2186.59|2186.09|2186.46|2185.96|6
1647943700000|2022-03-22 10:08:20|||||||||8
1647943710000|2022-03-22 10:08:30|||||||||4
1647943720000|2022-03-22 10:08:40|2186.71|2186.21|2186.71|2186.21|2186.71|2186.21|2186.71|2186.21|7
1647943730000|2022-03-22 10:08:50|2186.59|2186.09|2186.84|2186.34|2186.84|2186.34|2186.59|2186.09|6
1647943740000|2022-03-22 10:09:00|2186.71|2186.21|2185.71|2185.21|2186.71|2186.21|2185.59|2185.09|52
1647943750000|2022-03-22 10:09:10|2185.59|2185.09|2185.84|2185.34|2186.09|2185.59|2185.59|2185.09|7
1647943760000|2022-03-22 10:09:20|2185.71|2185.21|2185.59|2185.09|2185.84|2185.34|2185.59|2185.09|35
1647943770000|2022-03-22 10:09:30|2185.71|2185.21|2185.34|2184.84|2185.71|2185.21|2185.34|2184.84|29
1647943780000|2022-03-22 10:09:40|2185.21|2184.71|2185.46|2184.96|2185.59|2185.09|2185.21|2184.71|11
1647943790000|2022-03-22 10:09:50|2185.34|2184.84|2185.46|2184.96|2185.46|2184.96|2185.34|2184.84|17
1647943800000|2022-03-22 10:10:00|2185.59|2185.09|2185.34|2184.84|2185.59|2185.09|2185.34|2184.84|9
1647943810000|2022-03-22 10:10:10|2185.21|2184.71|2184.84|2184.34|2185.21|2184.71|2184.84|2184.34|23
1647943820000|2022-03-22 10:10:20|2184.59|2184.09|2184.71|2184.21|2184.71|2184.21|2184.59|2184.09|27
1647943830000|2022-03-22 10:10:30|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|9
1647943840000|2022-03-22 10:10:40|||||||||4
1647943850000|2022-03-22 10:10:50|||||||||7
1647943860000|2022-03-22 10:11:00|2184.71|2184.21|2184.71|2184.21|2184.84|2184.34|2184.59|2184.09|33
1647943870000|2022-03-22 10:11:10|2184.84|2184.34|2184.71|2184.21|2184.84|2184.34|2184.59|2184.09|8
1647943880000|2022-03-22 10:11:20|2184.59|2184.09|2184.59|2184.09|2184.71|2184.21|2184.59|2184.09|6
1647943890000|2022-03-22 10:11:30|2184.84|2184.34|2184.59|2184.09|2184.84|2184.34|2184.46|2183.96|86
1647943900000|2022-03-22 10:11:40|2184.46|2183.96|2185.09|2184.59|2185.09|2184.59|2184.46|2183.96|18
1647943910000|2022-03-22 10:11:50|2185.21|2184.71|2185.84|2185.34|2186.34|2185.84|2185.21|2184.71|57
1647943920000|2022-03-22 10:12:00|2185.71|2185.21|2185.34|2184.84|2185.84|2185.34|2185.34|2184.84|14
1647943940000|2022-03-22 10:12:20|||||||||2
1647943950000|2022-03-22 10:12:30|2185.46|2184.96|2185.84|2185.34|2185.84|2185.34|2185.46|2184.96|20
1647943960000|2022-03-22 10:12:40|||||||||5
1647943970000|2022-03-22 10:12:50|||||||||5
1647943980000|2022-03-22 10:13:00|||||||||2
1647943990000|2022-03-22 10:13:10|||||||||5
1647944010000|2022-03-22 10:13:30|2185.96|2185.46|2186.09|2185.59|2186.09|2185.59|2185.96|2185.46|11
1647944020000|2022-03-22 10:13:40|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|11
1647944030000|2022-03-22 10:13:50|2186.21|2185.71|2186.09|2185.59|2186.34|2185.84|2186.09|2185.59|10
1647944040000|2022-03-22 10:14:00|2185.46|2184.96|2185.84|2185.34|2185.84|2185.34|2185.34|2184.84|75
1647944050000|2022-03-22 10:14:10|2185.71|2185.21|2185.96|2185.46|2186.09|2185.59|2185.71|2185.21|21
1647944060000|2022-03-22 10:14:20|2186.09|2185.59|2185.46|2184.96|2186.09|2185.59|2185.46|2184.96|25
1647944070000|2022-03-22 10:14:30|2185.34|2184.84|2185.34|2184.84|2185.46|2184.96|2185.34|2184.84|8
1647944080000|2022-03-22 10:14:40|2184.96|2184.46|2185.34|2184.84|2185.34|2184.84|2184.96|2184.46|42
1647944090000|2022-03-22 10:14:50|2185.09|2184.59|2185.21|2184.71|2185.21|2184.71|2185.09|2184.59|16
1647944100000|2022-03-22 10:15:00|2185.09|2184.59|2185.34|2184.84|2185.59|2185.09|2185.09|2184.59|10
1647944110000|2022-03-22 10:15:10|2185.09|2184.59|2184.96|2184.46|2185.09|2184.59|2184.84|2184.34|17
1647944120000|2022-03-22 10:15:20|2184.84|2184.34|2184.71|2184.21|2184.84|2184.34|2184.59|2184.09|32
1647944130000|2022-03-22 10:15:30|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|2184.59|2184.09|5
1647944140000|2022-03-22 10:15:40|2184.71|2184.21|2185.09|2184.59|2185.09|2184.59|2184.71|2184.21|23
1647944150000|2022-03-22 10:15:50|2185.21|2184.71|2185.46|2184.96|2185.46|2184.96|2185.21|2184.71|12
1647944160000|2022-03-22 10:16:00|2185.59|2185.09|2185.71|2185.21|2185.84|2185.34|2185.59|2185.09|19
1647944170000|2022-03-22 10:16:10|2185.84|2185.34|2185.71|2185.21|2185.84|2185.34|2185.46|2184.96|21
1647944180000|2022-03-22 10:16:20|2185.59|2185.09|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|12
1647944190000|2022-03-22 10:16:30|2185.71|2185.21|2185.21|2184.71|2185.71|2185.21|2185.21|2184.71|30
1647944200000|2022-03-22 10:16:40|2185.09|2184.59|2184.84|2184.34|2185.09|2184.59|2184.84|2184.34|17
1647944210000|2022-03-22 10:16:50|2184.71|2184.21|2184.71|2184.21|2185.09|2184.59|2184.59|2184.09|32
1647944220000|2022-03-22 10:17:00|2184.59|2184.09|2184.96|2184.46|2185.09|2184.59|2184.59|2184.09|23
1647944230000|2022-03-22 10:17:10|2185.09|2184.59|2184.84|2184.34|2185.09|2184.59|2184.84|2184.34|7
1647944240000|2022-03-22 10:17:20|||||||||1
1647944250000|2022-03-22 10:17:30|2184.71|2184.21|2184.84|2184.34|2184.84|2184.34|2184.59|2184.09|7
1647944260000|2022-03-22 10:17:40|2184.71|2184.21|2185.21|2184.71|2185.21|2184.71|2184.59|2184.09|30
1647944270000|2022-03-22 10:17:50|2185.09|2184.59|2185.21|2184.71|2185.21|2184.71|2184.84|2184.34|4
1647944280000|2022-03-22 10:18:00|2185.34|2184.84|2185.84|2185.34|2185.84|2185.34|2185.34|2184.84|17
1647944290000|2022-03-22 10:18:10|2185.71|2185.21|2185.59|2185.09|2185.71|2185.21|2185.59|2185.09|14
1647944300000|2022-03-22 10:18:20|||||||||1
1647944310000|2022-03-22 10:18:30|2185.46|2184.96|2185.46|2184.96|2185.46|2184.96|2185.46|2184.96|17
1647944320000|2022-03-22 10:18:40|||||||||2
1647944330000|2022-03-22 10:18:50|2185.34|2184.84|2185.34|2184.84|2185.46|2184.96|2185.34|2184.84|8
1647944340000|2022-03-22 10:19:00|2185.46|2184.96|2185.59|2185.09|2185.84|2185.34|2185.46|2184.96|25
1647944350000|2022-03-22 10:19:10|2185.71|2185.21|2185.84|2185.34|2185.84|2185.34|2185.71|2185.21|2
1647944360000|2022-03-22 10:19:20|2185.71|2185.21|2185.59|2185.09|2185.71|2185.21|2185.59|2185.09|15
1647944370000|2022-03-22 10:19:30|2185.71|2185.21|2185.59|2185.09|2185.71|2185.21|2185.59|2185.09|10
1647944380000|2022-03-22 10:19:40|2185.71|2185.21|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|14
1647944390000|2022-03-22 10:19:50|2185.71|2185.21|2185.59|2185.09|2185.71|2185.21|2185.59|2185.09|28
1647944400000|2022-03-22 10:20:00|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.21|2184.71|21
1647944410000|2022-03-22 10:20:10|2185.84|2185.34|2185.96|2185.46|2186.09|2185.59|2185.71|2185.21|27
1647944420000|2022-03-22 10:20:20|2185.84|2185.34|2185.96|2185.46|2185.96|2185.46|2185.84|2185.34|0
1647944430000|2022-03-22 10:20:30|2186.09|2185.59|2185.96|2185.46|2186.21|2185.71|2185.84|2185.34|14
1647944440000|2022-03-22 10:20:40|2186.09|2185.59|2186.46|2185.96|2186.46|2185.96|2185.96|2185.46|15
1647944450000|2022-03-22 10:20:50|2186.59|2186.09|2186.84|2186.34|2186.84|2186.34|2186.46|2185.96|38
1647944460000|2022-03-22 10:21:00|2186.71|2186.21|2186.21|2185.71|2186.71|2186.21|2186.21|2185.71|16
1647944470000|2022-03-22 10:21:10|2186.34|2185.84|2186.21|2185.71|2186.34|2185.84|2186.09|2185.59|4
1647944480000|2022-03-22 10:21:20|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|6
1647944490000|2022-03-22 10:21:30|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|13
1647944500000|2022-03-22 10:21:40|2186.21|2185.71|2186.46|2185.96|2186.59|2186.09|2186.21|2185.71|10
1647944510000|2022-03-22 10:21:50|2186.34|2185.84|2186.46|2185.96|2186.59|2186.09|2186.34|2185.84|1
1647944520000|2022-03-22 10:22:00|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|5
1647944530000|2022-03-22 10:22:10|2186.59|2186.09|2186.46|2185.96|2186.59|2186.09|2186.46|2185.96|17
1647944540000|2022-03-22 10:22:20|2186.59|2186.09|2186.46|2185.96|2186.59|2186.09|2186.46|2185.96|7
1647944550000|2022-03-22 10:22:30|2186.59|2186.09|2186.59|2186.09|2186.84|2186.34|2186.59|2186.09|24
1647944560000|2022-03-22 10:22:40|2186.71|2186.21|2186.84|2186.34|2186.84|2186.34|2186.71|2186.21|4
1647944570000|2022-03-22 10:22:50|2186.71|2186.21|2186.71|2186.21|2186.71|2186.21|2186.59|2186.09|23
1647944580000|2022-03-22 10:23:00|2186.84|2186.34|2186.84|2186.34|2186.96|2186.46|2186.84|2186.34|7
1647944590000|2022-03-22 10:23:10|2186.59|2186.09|2186.46|2185.96|2186.59|2186.09|2186.46|2185.96|20
1647944610000|2022-03-22 10:23:30|2186.34|2185.84|2186.46|2185.96|2186.46|2185.96|2186.34|2185.84|10
1647944620000|2022-03-22 10:23:40|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|0
1647944630000|2022-03-22 10:23:50|2186.46|2185.96|2186.46|2185.96|2186.46|2185.96|2186.46|2185.96|13
1647944640000|2022-03-22 10:24:00|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2
1647944650000|2022-03-22 10:24:10|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|9
1647944660000|2022-03-22 10:24:20|2186.21|2185.71|2185.96|2185.46|2186.21|2185.71|2185.96|2185.46|29
1647944670000|2022-03-22 10:24:30|2186.09|2185.59|2186.21|2185.71|2186.21|2185.71|2186.09|2185.59|11
1647944680000|2022-03-22 10:24:40|2186.09|2185.59|2186.21|2185.71|2186.21|2185.71|2185.96|2185.46|10
1647944690000|2022-03-22 10:24:50|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2185.96|2185.46|7
1647944700000|2022-03-22 10:25:00|2185.96|2185.46|2185.84|2185.34|2186.09|2185.59|2185.84|2185.34|8
1647944710000|2022-03-22 10:25:10|2185.96|2185.46|2186.09|2185.59|2186.09|2185.59|2185.96|2185.46|8
1647944720000|2022-03-22 10:25:20|2186.34|2185.84|2186.34|2185.84|2186.46|2185.96|2186.34|2185.84|7
1647944730000|2022-03-22 10:25:30|2186.21|2185.71|2186.59|2186.09|2186.59|2186.09|2186.21|2185.71|19
1647944740000|2022-03-22 10:25:40|2186.46|2185.96|2186.34|2185.84|2186.46|2185.96|2186.21|2185.71|15
1647944750000|2022-03-22 10:25:50|2186.21|2185.71|2186.46|2185.96|2186.46|2185.96|2186.09|2185.59|10
1647944760000|2022-03-22 10:26:00|2186.34|2185.84|2186.21|2185.71|2186.34|2185.84|2186.21|2185.71|4
1647944770000|2022-03-22 10:26:10|2186.09|2185.59|2186.21|2185.71|2186.34|2185.84|2186.09|2185.59|1
1647944780000|2022-03-22 10:26:20|2186.34|2185.84|2186.59|2186.09|2186.59|2186.09|2186.34|2185.84|21
1647944790000|2022-03-22 10:26:30|2186.84|2186.34|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|16
1647944800000|2022-03-22 10:26:40|2186.59|2186.09|2186.71|2186.21|2186.84|2186.34|2186.59|2186.09|20
1647944810000|2022-03-22 10:26:50|2186.59|2186.09|2186.46|2185.96|2186.59|2186.09|2186.34|2185.84|18
1647944820000|2022-03-22 10:27:00|2186.34|2185.84|2186.59|2186.09|2186.59|2186.09|2186.34|2185.84|5
1647944830000|2022-03-22 10:27:10|2186.46|2185.96|2186.46|2185.96|2186.59|2186.09|2186.46|2185.96|4
1647944840000|2022-03-22 10:27:20|2186.34|2185.84|2186.21|2185.71|2186.34|2185.84|2186.21|2185.71|2
1647944850000|2022-03-22 10:27:30|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|7
1647944860000|2022-03-22 10:27:40|2186.46|2185.96|2186.59|2186.09|2186.59|2186.09|2186.46|2185.96|6
1647944870000|2022-03-22 10:27:50|||||||||3
1647944880000|2022-03-22 10:28:00|2186.34|2185.84|2186.34|2185.84|2186.46|2185.96|2186.34|2185.84|21
1647944890000|2022-03-22 10:28:10|||||||||3
1647944900000|2022-03-22 10:28:20|2186.46|2185.96|2186.59|2186.09|2186.59|2186.09|2186.46|2185.96|5
1647944910000|2022-03-22 10:28:30|2186.46|2185.96|2186.34|2185.84|2186.46|2185.96|2186.34|2185.84|9
1647944920000|2022-03-22 10:28:40|2186.46|2185.96|2186.59|2186.09|2186.59|2186.09|2186.34|2185.84|4
1647944930000|2022-03-22 10:28:50|2186.46|2185.96|2186.59|2186.09|2186.59|2186.09|2186.46|2185.96|5
1647944940000|2022-03-22 10:29:00|2186.71|2186.21|2186.59|2186.09|2186.71|2186.21|2186.59|2186.09|9
1647944950000|2022-03-22 10:29:10|2186.71|2186.21|2187.09|2186.59|2187.09|2186.59|2186.71|2186.21|19
1647944960000|2022-03-22 10:29:20|2186.96|2186.46|2186.84|2186.34|2186.96|2186.46|2186.84|2186.34|5
1647944970000|2022-03-22 10:29:30|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.96|2186.46|5
1647944980000|2022-03-22 10:29:40|2186.96|2186.46|2186.84|2186.34|2186.96|2186.46|2186.71|2186.21|7
1647944990000|2022-03-22 10:29:50|2186.71|2186.21|2187.09|2186.59|2187.09|2186.59|2186.59|2186.09|36
1647945000000|2022-03-22 10:30:00|2186.96|2186.46|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|19
1647945010000|2022-03-22 10:30:10|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.96|2186.46|4
1647945020000|2022-03-22 10:30:20|||||||||1
1647945030000|2022-03-22 10:30:30|2186.96|2186.46|2187.21|2186.71|2187.21|2186.71|2186.96|2186.46|39
1647945040000|2022-03-22 10:30:40|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|0
1647945050000|2022-03-22 10:30:50|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|5
1647945060000|2022-03-22 10:31:00|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|8
1647945070000|2022-03-22 10:31:10|2187.21|2186.71|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|5
1647945080000|2022-03-22 10:31:20|||||||||3
1647945090000|2022-03-22 10:31:30|||||||||3
1647945100000|2022-03-22 10:31:40|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|22
1647945110000|2022-03-22 10:31:50|2187.46|2186.96|2187.84|2187.34|2187.84|2187.34|2187.46|2186.96|27
1647945120000|2022-03-22 10:32:00|||||||||6
1647945130000|2022-03-22 10:32:10|2187.96|2187.46|2188.09|2187.59|2188.09|2187.59|2187.96|2187.46|6
1647945150000|2022-03-22 10:32:30|||||||||14
1647945160000|2022-03-22 10:32:40|||||||||20
1647945170000|2022-03-22 10:32:50|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|2187.71|2187.21|34
1647945180000|2022-03-22 10:33:00|2187.71|2187.21|2187.71|2187.21|2187.71|2187.21|2187.71|2187.21|17
1647945190000|2022-03-22 10:33:10|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|59
1647945200000|2022-03-22 10:33:20|2187.84|2187.34|2187.71|2187.21|2187.84|2187.34|2187.71|2187.21|19
1647945210000|2022-03-22 10:33:30|2187.59|2187.09|2187.96|2187.46|2188.09|2187.59|2187.59|2187.09|64
1647945220000|2022-03-22 10:33:40|2188.09|2187.59|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|24
1647945230000|2022-03-22 10:33:50|2188.21|2187.71|2188.21|2187.71|2188.34|2187.84|2188.09|2187.59|18
1647945240000|2022-03-22 10:34:00|2188.09|2187.59|2187.84|2187.34|2188.09|2187.59|2187.84|2187.34|9
1647945250000|2022-03-22 10:34:10|2187.59|2187.09|2187.84|2187.34|2187.84|2187.34|2187.59|2187.09|19
1647945260000|2022-03-22 10:34:20|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|36
1647945270000|2022-03-22 10:34:30|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|9
1647945280000|2022-03-22 10:34:40|2187.96|2187.46|2187.96|2187.46|2187.96|2187.46|2187.96|2187.46|5
1647945290000|2022-03-22 10:34:50|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|1
1647945300000|2022-03-22 10:35:00|||||||||4
1647945310000|2022-03-22 10:35:10|2187.96|2187.46|2188.59|2188.09|2188.59|2188.09|2187.96|2187.46|57
1647945320000|2022-03-22 10:35:20|2188.46|2187.96|2188.09|2187.59|2188.46|2187.96|2188.09|2187.59|10
1647945330000|2022-03-22 10:35:30|2187.96|2187.46|2188.09|2187.59|2188.09|2187.59|2187.96|2187.46|11
1647945340000|2022-03-22 10:35:40|2188.21|2187.71|2188.21|2187.71|2188.21|2187.71|2188.09|2187.59|4
1647945350000|2022-03-22 10:35:50|2188.09|2187.59|2188.09|2187.59|2188.21|2187.71|2188.09|2187.59|4
1647945360000|2022-03-22 10:36:00|2188.21|2187.71|2188.21|2187.71|2188.34|2187.84|2188.09|2187.59|15
1647945370000|2022-03-22 10:36:10|2188.34|2187.84|2188.34|2187.84|2188.34|2187.84|2188.21|2187.71|1
1647945380000|2022-03-22 10:36:20|2188.21|2187.71|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|6
1647945390000|2022-03-22 10:36:30|2188.21|2187.71|2188.21|2187.71|2188.21|2187.71|2188.21|2187.71|0
1647945400000|2022-03-22 10:36:40|2188.09|2187.59|2188.09|2187.59|2188.21|2187.71|2187.84|2187.34|53
1647945410000|2022-03-22 10:36:50|2188.21|2187.71|2187.71|2187.21|2188.21|2187.71|2187.71|2187.21|23
1647945420000|2022-03-22 10:37:00|2187.59|2187.09|2187.46|2186.96|2187.96|2187.46|2187.34|2186.84|85
1647945430000|2022-03-22 10:37:10|2187.34|2186.84|2187.21|2186.71|2187.46|2186.96|2187.09|2186.59|14
1647945440000|2022-03-22 10:37:20|2187.34|2186.84|2187.34|2186.84|2187.46|2186.96|2187.34|2186.84|26
1647945450000|2022-03-22 10:37:30|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|57
1647945460000|2022-03-22 10:37:40|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|42
1647945470000|2022-03-22 10:37:50|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|3
1647945480000|2022-03-22 10:38:00|2186.96|2186.46|2186.96|2186.46|2186.96|2186.46|2186.84|2186.34|20
1647945490000|2022-03-22 10:38:10|2186.84|2186.34|2186.96|2186.46|2186.96|2186.46|2186.84|2186.34|21
1647945500000|2022-03-22 10:38:20|2187.09|2186.59|2187.34|2186.84|2187.59|2187.09|2187.09|2186.59|30
1647945510000|2022-03-22 10:38:30|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.46|2186.96|6
1647945520000|2022-03-22 10:38:40|2187.46|2186.96|2187.09|2186.59|2187.46|2186.96|2187.09|2186.59|44
1647945530000|2022-03-22 10:38:50|||||||||3
1647945540000|2022-03-22 10:39:00|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|30
1647945550000|2022-03-22 10:39:10|2187.46|2186.96|2187.46|2186.96|2187.46|2186.96|2187.46|2186.96|2
1647945560000|2022-03-22 10:39:20|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|0
1647945580000|2022-03-22 10:39:40|2187.46|2186.96|2187.46|2186.96|2187.59|2187.09|2187.46|2186.96|14
1647945590000|2022-03-22 10:39:50|2187.34|2186.84|2187.46|2186.96|2187.46|2186.96|2187.34|2186.84|9
1647945600000|2022-03-22 10:40:00|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|2
1647945610000|2022-03-22 10:40:10|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|8
1647945620000|2022-03-22 10:40:20|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.21|2186.71|10
1647945630000|2022-03-22 10:40:30|2187.21|2186.71|2187.21|2186.71|2187.21|2186.71|2187.21|2186.71|0
1647945640000|2022-03-22 10:40:40|2187.09|2186.59|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|17
1647945650000|2022-03-22 10:40:50|||||||||7
1647945660000|2022-03-22 10:41:00|2187.21|2186.71|2187.21|2186.71|2187.21|2186.71|2187.09|2186.59|5
1647945670000|2022-03-22 10:41:10|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|0
1647945680000|2022-03-22 10:41:20|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.21|2186.71|7
1647945700000|2022-03-22 10:41:40|2187.46|2186.96|2187.84|2187.34|2187.84|2187.34|2187.46|2186.96|27
1647945720000|2022-03-22 10:42:00|2188.09|2187.59|2187.96|2187.46|2188.09|2187.59|2187.96|2187.46|26
1647945730000|2022-03-22 10:42:10|2188.09|2187.59|2187.71|2187.21|2188.09|2187.59|2187.59|2187.09|16
1647945740000|2022-03-22 10:42:20|2187.84|2187.34|2187.84|2187.34|2187.96|2187.46|2187.84|2187.34|6
1647945750000|2022-03-22 10:42:30|2187.71|2187.21|2187.59|2187.09|2187.71|2187.21|2187.59|2187.09|4
1647945760000|2022-03-22 10:42:40|||||||||3
1647945770000|2022-03-22 10:42:50|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|31
1647945780000|2022-03-22 10:43:00|2187.71|2187.21|2187.84|2187.34|2187.84|2187.34|2187.71|2187.21|7
1647945790000|2022-03-22 10:43:10|2187.71|2187.21|2187.71|2187.21|2187.84|2187.34|2187.71|2187.21|14
1647945800000|2022-03-22 10:43:20|2187.84|2187.34|2187.71|2187.21|2187.84|2187.34|2187.71|2187.21|7
1647945810000|2022-03-22 10:43:30|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.46|2186.96|2
1647945820000|2022-03-22 10:43:40|||||||||3
1647945830000|2022-03-22 10:43:50|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|10
1647945840000|2022-03-22 10:44:00|2187.96|2187.46|2187.96|2187.46|2188.09|2187.59|2187.96|2187.46|9
1647945850000|2022-03-22 10:44:10|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|4
1647945860000|2022-03-22 10:44:20|||||||||3
1647945870000|2022-03-22 10:44:30|||||||||20
1647945880000|2022-03-22 10:44:40|2187.59|2187.09|2187.71|2187.21|2187.71|2187.21|2187.59|2187.09|12
1647945890000|2022-03-22 10:44:50|2187.59|2187.09|2187.46|2186.96|2187.59|2187.09|2187.46|2186.96|10
1647945900000|2022-03-22 10:45:00|2187.34|2186.84|2187.34|2186.84|2187.59|2187.09|2187.34|2186.84|7
1647945910000|2022-03-22 10:45:10|||||||||5
1647945920000|2022-03-22 10:45:20|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.46|2186.96|17
1647945930000|2022-03-22 10:45:30|2187.46|2186.96|2187.34|2186.84|2187.46|2186.96|2187.34|2186.84|9
1647945940000|2022-03-22 10:45:40|2187.59|2187.09|2187.46|2186.96|2187.59|2187.09|2187.46|2186.96|8
1647945950000|2022-03-22 10:45:50|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2
1647945960000|2022-03-22 10:46:00|2187.46|2186.96|2187.34|2186.84|2187.59|2187.09|2187.34|2186.84|15
1647945970000|2022-03-22 10:46:10|2187.46|2186.96|2187.71|2187.21|2187.71|2187.21|2187.46|2186.96|18
1647945980000|2022-03-22 10:46:20|2187.84|2187.34|2188.09|2187.59|2188.09|2187.59|2187.84|2187.34|7
1647945990000|2022-03-22 10:46:30|2187.96|2187.46|2187.59|2187.09|2187.96|2187.46|2187.59|2187.09|23
1647946000000|2022-03-22 10:46:40|2187.46|2186.96|2187.71|2187.21|2187.84|2187.34|2187.46|2186.96|12
1647946010000|2022-03-22 10:46:50|2187.84|2187.34|2187.59|2187.09|2187.84|2187.34|2187.59|2187.09|3
1647946020000|2022-03-22 10:47:00|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.21|2186.71|53
1647946030000|2022-03-22 10:47:10|2187.34|2186.84|2187.46|2186.96|2187.59|2187.09|2187.34|2186.84|16
1647946040000|2022-03-22 10:47:20|||||||||1
1647946050000|2022-03-22 10:47:30|2187.34|2186.84|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|14
1647946060000|2022-03-22 10:47:40|2187.21|2186.71|2187.21|2186.71|2187.21|2186.71|2187.21|2186.71|3
1647946070000|2022-03-22 10:47:50|2187.09|2186.59|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|10
1647946080000|2022-03-22 10:48:00|2187.21|2186.71|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|16
1647946090000|2022-03-22 10:48:10|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|11
1647946100000|2022-03-22 10:48:20|2187.46|2186.96|2187.46|2186.96|2187.46|2186.96|2187.46|2186.96|8
1647946110000|2022-03-22 10:48:30|2187.59|2187.09|2187.34|2186.84|2187.59|2187.09|2187.34|2186.84|4
1647946120000|2022-03-22 10:48:40|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|1
1647946130000|2022-03-22 10:48:50|||||||||2
1647946140000|2022-03-22 10:49:00|||||||||8
1647946150000|2022-03-22 10:49:10|2187.46|2186.96|2187.46|2186.96|2187.46|2186.96|2187.34|2186.84|6
1647946160000|2022-03-22 10:49:20|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.46|2186.96|3
1647946170000|2022-03-22 10:49:30|||||||||1
1647946180000|2022-03-22 10:49:40|||||||||5
1647946190000|2022-03-22 10:49:50|2187.46|2186.96|2187.09|2186.59|2187.46|2186.96|2187.09|2186.59|12
1647946200000|2022-03-22 10:50:00|2187.21|2186.71|2187.21|2186.71|2187.21|2186.71|2187.21|2186.71|15
1647946210000|2022-03-22 10:50:10|2187.34|2186.84|2187.46|2186.96|2187.46|2186.96|2187.34|2186.84|6
1647946220000|2022-03-22 10:50:20|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|0
1647946230000|2022-03-22 10:50:30|2187.46|2186.96|2187.46|2186.96|2187.59|2187.09|2187.46|2186.96|8
1647946240000|2022-03-22 10:50:40|2187.59|2187.09|2187.34|2186.84|2187.59|2187.09|2187.34|2186.84|5
1647946250000|2022-03-22 10:50:50|||||||||1
1647946260000|2022-03-22 10:51:00|2187.21|2186.71|2186.84|2186.34|2187.21|2186.71|2186.84|2186.34|57
1647946270000|2022-03-22 10:51:10|2186.71|2186.21|2186.71|2186.21|2186.84|2186.34|2186.59|2186.09|16
1647946280000|2022-03-22 10:51:20|2186.84|2186.34|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|7
1647946290000|2022-03-22 10:51:30|||||||||6
1647946310000|2022-03-22 10:51:50|||||||||24
1647946320000|2022-03-22 10:52:00|2186.96|2186.46|2186.96|2186.46|2186.96|2186.46|2186.96|2186.46|19
1647946330000|2022-03-22 10:52:10|2186.84|2186.34|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|23
1647946350000|2022-03-22 10:52:30|||||||||5
1647946360000|2022-03-22 10:52:40|||||||||1
1647946370000|2022-03-22 10:52:50|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|110
1647946380000|2022-03-22 10:53:00|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.96|2186.46|12
1647946400000|2022-03-22 10:53:20|2186.96|2186.46|2186.96|2186.46|2187.09|2186.59|2186.84|2186.34|25
1647946410000|2022-03-22 10:53:30|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|0
1647946420000|2022-03-22 10:53:40|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.96|2186.46|4
1647946430000|2022-03-22 10:53:50|2186.96|2186.46|2186.96|2186.46|2186.96|2186.46|2186.96|2186.46|19
1647946440000|2022-03-22 10:54:00|2186.84|2186.34|2186.84|2186.34|2186.84|2186.34|2186.84|2186.34|13
1647946450000|2022-03-22 10:54:10|2186.96|2186.46|2186.84|2186.34|2186.96|2186.46|2186.84|2186.34|4
1647946460000|2022-03-22 10:54:20|||||||||1
1647946470000|2022-03-22 10:54:30|2186.71|2186.21|2186.71|2186.21|2186.84|2186.34|2186.59|2186.09|15
1647946480000|2022-03-22 10:54:40|2186.59|2186.09|2186.71|2186.21|2186.71|2186.21|2186.59|2186.09|11
1647946490000|2022-03-22 10:54:50|||||||||4
1647946500000|2022-03-22 10:55:00|2186.84|2186.34|2186.71|2186.21|2186.84|2186.34|2186.59|2186.09|8
1647946510000|2022-03-22 10:55:10|2186.84|2186.34|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|17
1647946520000|2022-03-22 10:55:20|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|56
1647946530000|2022-03-22 10:55:30|2187.21|2186.71|2187.59|2187.09|2187.59|2187.09|2187.21|2186.71|20
1647946540000|2022-03-22 10:55:40|2187.71|2187.21|2187.59|2187.09|2187.71|2187.21|2187.59|2187.09|7
1647946550000|2022-03-22 10:55:50|2187.46|2186.96|2187.46|2186.96|2187.59|2187.09|2187.34|2186.84|23
1647946560000|2022-03-22 10:56:00|2187.34|2186.84|2187.46|2186.96|2187.59|2187.09|2187.34|2186.84|8
1647946570000|2022-03-22 10:56:10|2187.59|2187.09|2187.46|2186.96|2187.59|2187.09|2187.46|2186.96|3
1647946590000|2022-03-22 10:56:30|2187.59|2187.09|2187.84|2187.34|2187.96|2187.46|2187.59|2187.09|10
1647946600000|2022-03-22 10:56:40|2187.96|2187.46|2188.34|2187.84|2188.34|2187.84|2187.96|2187.46|16
1647946610000|2022-03-22 10:56:50|2188.21|2187.71|2187.96|2187.46|2188.21|2187.71|2187.84|2187.34|31
1647946620000|2022-03-22 10:57:00|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|3
1647946630000|2022-03-22 10:57:10|2187.96|2187.46|2187.84|2187.34|2187.96|2187.46|2187.84|2187.34|6
1647946640000|2022-03-22 10:57:20|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|11
1647946650000|2022-03-22 10:57:30|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.46|2186.96|26
1647946660000|2022-03-22 10:57:40|||||||||3
1647946670000|2022-03-22 10:57:50|||||||||4
1647946680000|2022-03-22 10:58:00|2187.46|2186.96|2187.46|2186.96|2187.46|2186.96|2187.46|2186.96|4
1647946690000|2022-03-22 10:58:10|2187.59|2187.09|2187.46|2186.96|2187.59|2187.09|2187.46|2186.96|1
1647946700000|2022-03-22 10:58:20|2187.34|2186.84|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|6
1647946720000|2022-03-22 10:58:40|2187.71|2187.21|2187.59|2187.09|2187.71|2187.21|2187.59|2187.09|15
1647946730000|2022-03-22 10:58:50|||||||||3
1647946740000|2022-03-22 10:59:00|||||||||6
1647946760000|2022-03-22 10:59:20|2187.46|2186.96|2187.34|2186.84|2187.46|2186.96|2187.34|2186.84|9
1647946770000|2022-03-22 10:59:30|||||||||1
1647946780000|2022-03-22 10:59:40|2187.21|2186.71|2187.21|2186.71|2187.21|2186.71|2187.09|2186.59|12
1647946790000|2022-03-22 10:59:50|2187.09|2186.59|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|21
1647946800000|2022-03-22 11:00:00|2186.71|2186.21|2186.96|2186.46|2186.96|2186.46|2186.59|2186.09|17
1647946810000|2022-03-22 11:00:10|2187.09|2186.59|2187.59|2187.09|2187.59|2187.09|2187.09|2186.59|10
1647946820000|2022-03-22 11:00:20|2187.46|2186.96|2187.34|2186.84|2187.46|2186.96|2187.34|2186.84|10
1647946830000|2022-03-22 11:00:30|2187.46|2186.96|2187.46|2186.96|2187.46|2186.96|2187.46|2186.96|1
1647946840000|2022-03-22 11:00:40|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|0
1647946850000|2022-03-22 11:00:50|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|9
1647946860000|2022-03-22 11:01:00|||||||||3
1647946870000|2022-03-22 11:01:10|2186.96|2186.46|2186.84|2186.34|2186.96|2186.46|2186.84|2186.34|13
1647946880000|2022-03-22 11:01:20|2186.59|2186.09|2186.71|2186.21|2186.84|2186.34|2186.59|2186.09|3
1647946890000|2022-03-22 11:01:30|2186.84|2186.34|2186.84|2186.34|2186.84|2186.34|2186.84|2186.34|13
1647946900000|2022-03-22 11:01:40|||||||||1
1647946910000|2022-03-22 11:01:50|||||||||3
1647946920000|2022-03-22 11:02:00|2186.71|2186.21|2186.96|2186.46|2186.96|2186.46|2186.71|2186.21|7
1647946930000|2022-03-22 11:02:10|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|2186.96|2186.46|1
1647946940000|2022-03-22 11:02:20|2186.96|2186.46|2186.96|2186.46|2186.96|2186.46|2186.96|2186.46|3
1647946950000|2022-03-22 11:02:30|2186.84|2186.34|2187.21|2186.71|2187.21|2186.71|2186.84|2186.34|9
1647946960000|2022-03-22 11:02:40|2187.09|2186.59|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|4
1647946970000|2022-03-22 11:02:50|||||||||4
1647946980000|2022-03-22 11:03:00|||||||||6
1647946990000|2022-03-22 11:03:10|||||||||3
1647947000000|2022-03-22 11:03:20|||||||||3
1647947010000|2022-03-22 11:03:30|2186.96|2186.46|2186.96|2186.46|2187.09|2186.59|2186.84|2186.34|27
1647947020000|2022-03-22 11:03:40|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|0
1647947030000|2022-03-22 11:03:50|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.21|2186.71|8
1647947040000|2022-03-22 11:04:00|||||||||5
1647947050000|2022-03-22 11:04:10|2187.21|2186.71|2187.21|2186.71|2187.21|2186.71|2187.21|2186.71|7
1647947060000|2022-03-22 11:04:20|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|3
1647947070000|2022-03-22 11:04:30|2186.96|2186.46|2186.96|2186.46|2186.96|2186.46|2186.84|2186.34|11
1647947080000|2022-03-22 11:04:40|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|3
1647947090000|2022-03-22 11:04:50|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.21|2186.71|12
1647947100000|2022-03-22 11:05:00|||||||||3
1647947110000|2022-03-22 11:05:10|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|8
1647947120000|2022-03-22 11:05:20|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.96|2186.46|3
1647947140000|2022-03-22 11:05:40|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.21|2186.71|9
1647947150000|2022-03-22 11:05:50|||||||||2
1647947160000|2022-03-22 11:06:00|2187.46|2186.96|2187.34|2186.84|2187.59|2187.09|2187.34|2186.84|31
1647947170000|2022-03-22 11:06:10|2187.21|2186.71|2187.46|2186.96|2187.46|2186.96|2187.21|2186.71|9
1647947180000|2022-03-22 11:06:20|2187.59|2187.09|2187.71|2187.21|2187.84|2187.34|2187.59|2187.09|28
1647947190000|2022-03-22 11:06:30|2187.84|2187.34|2187.46|2186.96|2187.84|2187.34|2187.46|2186.96|6
1647947200000|2022-03-22 11:06:40|2187.34|2186.84|2187.21|2186.71|2187.34|2186.84|2187.09|2186.59|30
1647947220000|2022-03-22 11:07:00|2187.09|2186.59|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|20
1647947230000|2022-03-22 11:07:10|2186.59|2186.09|2186.59|2186.09|2186.71|2186.21|2186.59|2186.09|14
1647947240000|2022-03-22 11:07:20|||||||||3
1647947250000|2022-03-22 11:07:30|||||||||1
1647947260000|2022-03-22 11:07:40|||||||||7
1647947270000|2022-03-22 11:07:50|||||||||1
1647947280000|2022-03-22 11:08:00|2186.46|2185.96|2186.34|2185.84|2186.46|2185.96|2186.09|2185.59|48
1647947290000|2022-03-22 11:08:10|2186.21|2185.71|2186.34|2185.84|2186.34|2185.84|2186.09|2185.59|4
1647947300000|2022-03-22 11:08:20|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|8
1647947310000|2022-03-22 11:08:30|2185.59|2185.09|2186.34|2185.84|2186.34|2185.84|2185.59|2185.09|23
1647947320000|2022-03-22 11:08:40|2186.46|2185.96|2186.09|2185.59|2186.46|2185.96|2186.09|2185.59|22
1647947330000|2022-03-22 11:08:50|2186.21|2185.71|2186.09|2185.59|2186.34|2185.84|2186.09|2185.59|39
1647947340000|2022-03-22 11:09:00|2186.21|2185.71|2185.71|2185.21|2186.21|2185.71|2185.59|2185.09|43
1647947350000|2022-03-22 11:09:10|2185.84|2185.34|2186.09|2185.59|2186.09|2185.59|2185.59|2185.09|51
1647947360000|2022-03-22 11:09:20|2185.96|2185.46|2186.09|2185.59|2186.09|2185.59|2185.96|2185.46|2
1647947370000|2022-03-22 11:09:30|2185.96|2185.46|2185.71|2185.21|2185.96|2185.46|2185.71|2185.21|2
1647947380000|2022-03-22 11:09:40|2185.59|2185.09|2185.71|2185.21|2185.71|2185.21|2185.59|2185.09|11
1647947390000|2022-03-22 11:09:50|2185.84|2185.34|2185.96|2185.46|2185.96|2185.46|2185.84|2185.34|5
1647947410000|2022-03-22 11:10:10|2185.84|2185.34|2185.96|2185.46|2185.96|2185.46|2185.84|2185.34|6
1647947420000|2022-03-22 11:10:20|2185.84|2185.34|2186.09|2185.59|2186.21|2185.71|2185.84|2185.34|2
1647947430000|2022-03-22 11:10:30|2186.21|2185.71|2186.34|2185.84|2186.34|2185.84|2186.21|2185.71|1
1647947440000|2022-03-22 11:10:40|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|25
1647947450000|2022-03-22 11:10:50|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|12
1647947460000|2022-03-22 11:11:00|||||||||4
1647947470000|2022-03-22 11:11:10|||||||||2
1647947480000|2022-03-22 11:11:20|2185.96|2185.46|2185.84|2185.34|2185.96|2185.46|2185.84|2185.34|18
1647947490000|2022-03-22 11:11:30|2185.71|2185.21|2185.71|2185.21|2185.84|2185.34|2185.71|2185.21|1
1647947500000|2022-03-22 11:11:40|2185.59|2185.09|2185.71|2185.21|2185.71|2185.21|2185.59|2185.09|6
1647947510000|2022-03-22 11:11:50|2185.84|2185.34|2186.09|2185.59|2186.09|2185.59|2185.84|2185.34|12
1647947530000|2022-03-22 11:12:10|2185.96|2185.46|2185.96|2185.46|2185.96|2185.46|2185.96|2185.46|10
1647947540000|2022-03-22 11:12:20|2185.84|2185.34|2185.84|2185.34|2185.96|2185.46|2185.84|2185.34|8
1647947550000|2022-03-22 11:12:30|2185.71|2185.21|2185.84|2185.34|2185.84|2185.34|2185.71|2185.21|23
1647947560000|2022-03-22 11:12:40|2186.09|2185.59|2186.34|2185.84|2186.34|2185.84|2186.09|2185.59|14
1647947570000|2022-03-22 11:12:50|2186.21|2185.71|2185.84|2185.34|2186.34|2185.84|2185.84|2185.34|14
1647947580000|2022-03-22 11:13:00|2185.96|2185.46|2185.96|2185.46|2186.09|2185.59|2185.84|2185.34|5
1647947590000|2022-03-22 11:13:10|2186.09|2185.59|2186.21|2185.71|2186.34|2185.84|2186.09|2185.59|6
1647947600000|2022-03-22 11:13:20|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|4
1647947610000|2022-03-22 11:13:30|||||||||4
1647947620000|2022-03-22 11:13:40|2185.96|2185.46|2185.84|2185.34|2185.96|2185.46|2185.84|2185.34|13
1647947630000|2022-03-22 11:13:50|2185.96|2185.46|2185.84|2185.34|2186.09|2185.59|2185.84|2185.34|14
1647947640000|2022-03-22 11:14:00|||||||||15
1647947650000|2022-03-22 11:14:10|||||||||4
1647947660000|2022-03-22 11:14:20|||||||||2
1647947670000|2022-03-22 11:14:30|||||||||2
1647947680000|2022-03-22 11:14:40|2185.71|2185.21|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|9
1647947690000|2022-03-22 11:14:50|2186.09|2185.59|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|9
1647947700000|2022-03-22 11:15:00|2186.21|2185.71|2186.34|2185.84|2186.34|2185.84|2186.21|2185.71|3
1647947710000|2022-03-22 11:15:10|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|18
1647947720000|2022-03-22 11:15:20|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|4
1647947730000|2022-03-22 11:15:30|2186.21|2185.71|2186.59|2186.09|2186.59|2186.09|2186.21|2185.71|22
1647947740000|2022-03-22 11:15:40|2186.46|2185.96|2186.46|2185.96|2186.46|2185.96|2186.46|2185.96|20
1647947750000|2022-03-22 11:15:50|2186.34|2185.84|2186.09|2185.59|2186.34|2185.84|2186.09|2185.59|13
1647947760000|2022-03-22 11:16:00|2186.21|2185.71|2186.34|2185.84|2186.46|2185.96|2186.09|2185.59|10
1647947770000|2022-03-22 11:16:10|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|9
1647947780000|2022-03-22 11:16:20|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|3
1647947790000|2022-03-22 11:16:30|2185.96|2185.46|2185.96|2185.46|2185.96|2185.46|2185.84|2185.34|26
1647947800000|2022-03-22 11:16:40|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|4
1647947810000|2022-03-22 11:16:50|2186.21|2185.71|2186.34|2185.84|2186.34|2185.84|2186.21|2185.71|6
1647947820000|2022-03-22 11:17:00|||||||||3
1647947830000|2022-03-22 11:17:10|2186.21|2185.71|2186.21|2185.71|2186.21|2185.71|2185.84|2185.34|60
1647947840000|2022-03-22 11:17:20|2186.09|2185.59|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|8
1647947850000|2022-03-22 11:17:30|2186.21|2185.71|2186.09|2185.59|2186.34|2185.84|2186.09|2185.59|19
1647947860000|2022-03-22 11:17:40|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|10
1647947870000|2022-03-22 11:17:50|2186.21|2185.71|2186.09|2185.59|2186.34|2185.84|2186.09|2185.59|34
1647947880000|2022-03-22 11:18:00|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|2
1647947890000|2022-03-22 11:18:10|2185.96|2185.46|2185.84|2185.34|2186.09|2185.59|2185.84|2185.34|7
1647947900000|2022-03-22 11:18:20|2185.71|2185.21|2185.59|2185.09|2185.71|2185.21|2185.59|2185.09|16
1647947910000|2022-03-22 11:18:30|2185.46|2184.96|2185.84|2185.34|2185.84|2185.34|2185.46|2184.96|43
1647947920000|2022-03-22 11:18:40|2185.96|2185.46|2185.59|2185.09|2186.09|2185.59|2185.34|2184.84|19
1647947930000|2022-03-22 11:18:50|2185.46|2184.96|2185.34|2184.84|2185.46|2184.96|2185.34|2184.84|14
1647947940000|2022-03-22 11:19:00|2185.21|2184.71|2185.09|2184.59|2185.21|2184.71|2185.09|2184.59|9
1647947950000|2022-03-22 11:19:10|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2
1647947960000|2022-03-22 11:19:20|2185.21|2184.71|2185.46|2184.96|2185.46|2184.96|2185.09|2184.59|15
1647947970000|2022-03-22 11:19:30|2185.59|2185.09|2185.34|2184.84|2185.59|2185.09|2185.34|2184.84|4
1647947980000|2022-03-22 11:19:40|2185.59|2185.09|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|45
1647947990000|2022-03-22 11:19:50|2185.71|2185.21|2185.71|2185.21|2185.96|2185.46|2185.59|2185.09|64
1647948000000|2022-03-22 11:20:00|2185.59|2185.09|2185.46|2184.96|2185.71|2185.21|2185.34|2184.84|27
1647948010000|2022-03-22 11:20:10|2185.34|2184.84|2185.46|2184.96|2185.46|2184.96|2185.34|2184.84|3
1647948020000|2022-03-22 11:20:20|2185.59|2185.09|2185.59|2185.09|2185.71|2185.21|2185.34|2184.84|41
1647948040000|2022-03-22 11:20:40|2185.71|2185.21|2185.71|2185.21|2185.71|2185.21|2185.59|2185.09|4
1647948050000|2022-03-22 11:20:50|2185.59|2185.09|2185.71|2185.21|2185.84|2185.34|2185.59|2185.09|4
1647948060000|2022-03-22 11:21:00|2185.59|2185.09|2185.46|2184.96|2185.71|2185.21|2185.46|2184.96|60
1647948070000|2022-03-22 11:21:10|2185.59|2185.09|2185.09|2184.59|2185.59|2185.09|2185.09|2184.59|13
1647948080000|2022-03-22 11:21:20|2185.21|2184.71|2184.84|2184.34|2185.21|2184.71|2184.84|2184.34|26
1647948090000|2022-03-22 11:21:30|2184.96|2184.46|2184.84|2184.34|2184.96|2184.46|2184.84|2184.34|7
1647948100000|2022-03-22 11:21:40|2184.59|2184.09|2184.59|2184.09|2184.71|2184.21|2184.59|2184.09|11
1647948110000|2022-03-22 11:21:50|2184.84|2184.34|2185.34|2184.84|2185.34|2184.84|2184.84|2184.34|38
1647948120000|2022-03-22 11:22:00|2185.46|2184.96|2185.34|2184.84|2185.46|2184.96|2185.34|2184.84|7
1647948130000|2022-03-22 11:22:10|2185.46|2184.96|2185.59|2185.09|2185.59|2185.09|2185.46|2184.96|7
1647948140000|2022-03-22 11:22:20|||||||||1
1647948150000|2022-03-22 11:22:30|2185.46|2184.96|2185.46|2184.96|2185.46|2184.96|2185.46|2184.96|2
1647948160000|2022-03-22 11:22:40|2185.59|2185.09|2185.46|2184.96|2185.59|2185.09|2185.46|2184.96|7
1647948170000|2022-03-22 11:22:50|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.21|2184.71|5
1647948180000|2022-03-22 11:23:00|2185.21|2184.71|2185.46|2184.96|2185.59|2185.09|2185.21|2184.71|15
1647948190000|2022-03-22 11:23:10|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|0
1647948200000|2022-03-22 11:23:20|2185.46|2184.96|2184.46|2183.96|2185.46|2184.96|2184.46|2183.96|80
1647948210000|2022-03-22 11:23:30|2184.59|2184.09|2184.34|2183.84|2184.59|2184.09|2184.34|2183.84|8
1647948220000|2022-03-22 11:23:40|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|2184.34|2183.84|24
1647948230000|2022-03-22 11:23:50|2184.71|2184.21|2184.59|2184.09|2184.84|2184.34|2184.59|2184.09|16
1647948240000|2022-03-22 11:24:00|2184.46|2183.96|2184.34|2183.84|2184.59|2184.09|2184.34|2183.84|16
1647948250000|2022-03-22 11:24:10|||||||||2
1647948260000|2022-03-22 11:24:20|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|2184.46|2183.96|13
1647948270000|2022-03-22 11:24:30|2184.46|2183.96|2184.59|2184.09|2184.59|2184.09|2184.46|2183.96|19
1647948280000|2022-03-22 11:24:40|2184.46|2183.96|2184.59|2184.09|2184.59|2184.09|2184.46|2183.96|9
1647948290000|2022-03-22 11:24:50|||||||||6
1647948300000|2022-03-22 11:25:00|2184.46|2183.96|2184.34|2183.84|2184.46|2183.96|2184.34|2183.84|6
1647948310000|2022-03-22 11:25:10|2184.21|2183.71|2184.21|2183.71|2184.34|2183.84|2184.09|2183.59|14
1647948320000|2022-03-22 11:25:20|2184.34|2183.84|2184.34|2183.84|2184.34|2183.84|2184.34|2183.84|3
1647948330000|2022-03-22 11:25:30|||||||||5
1647948340000|2022-03-22 11:25:40|2184.21|2183.71|2184.09|2183.59|2184.21|2183.71|2184.09|2183.59|6
1647948350000|2022-03-22 11:25:50|2183.96|2183.46|2183.71|2183.21|2183.96|2183.46|2183.71|2183.21|22
1647948360000|2022-03-22 11:26:00|2183.84|2183.34|2183.84|2183.34|2183.84|2183.34|2183.71|2183.21|5
1647948370000|2022-03-22 11:26:10|2183.96|2183.46|2183.84|2183.34|2184.09|2183.59|2183.84|2183.34|21
1647948380000|2022-03-22 11:26:20|||||||||29
1647948390000|2022-03-22 11:26:30|2183.71|2183.21|2183.71|2183.21|2183.84|2183.34|2183.71|2183.21|6
1647948400000|2022-03-22 11:26:40|2183.59|2183.09|2183.71|2183.21|2183.71|2183.21|2183.59|2183.09|12
1647948410000|2022-03-22 11:26:50|2183.84|2183.34|2184.09|2183.59|2184.09|2183.59|2183.84|2183.34|16
1647948420000|2022-03-22 11:27:00|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|4
1647948430000|2022-03-22 11:27:10|2184.34|2183.84|2184.34|2183.84|2184.34|2183.84|2184.34|2183.84|43
1647948440000|2022-03-22 11:27:20|2184.46|2183.96|2184.34|2183.84|2184.46|2183.96|2184.34|2183.84|7
1647948450000|2022-03-22 11:27:30|2184.46|2183.96|2184.71|2184.21|2184.84|2184.34|2184.46|2183.96|25
1647948460000|2022-03-22 11:27:40|2184.59|2184.09|2184.71|2184.21|2184.71|2184.21|2184.59|2184.09|0
1647948470000|2022-03-22 11:27:50|2184.59|2184.09|2184.71|2184.21|2184.71|2184.21|2184.34|2183.84|36
1647948480000|2022-03-22 11:28:00|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|10
1647948490000|2022-03-22 11:28:10|||||||||2
1647948500000|2022-03-22 11:28:20|||||||||1
1647948510000|2022-03-22 11:28:30|||||||||8
1647948520000|2022-03-22 11:28:40|2184.96|2184.46|2184.84|2184.34|2185.09|2184.59|2184.84|2184.34|44
1647948530000|2022-03-22 11:28:50|2184.96|2184.46|2185.34|2184.84|2185.34|2184.84|2184.96|2184.46|29
1647948540000|2022-03-22 11:29:00|2185.46|2184.96|2185.34|2184.84|2185.59|2185.09|2185.34|2184.84|28
1647948550000|2022-03-22 11:29:10|||||||||2
1647948560000|2022-03-22 11:29:20|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|10
1647948570000|2022-03-22 11:29:30|||||||||13
1647948580000|2022-03-22 11:29:40|2185.71|2185.21|2185.34|2184.84|2185.84|2185.34|2185.34|2184.84|52
1647948590000|2022-03-22 11:29:50|2185.46|2184.96|2185.46|2184.96|2185.46|2184.96|2185.34|2184.84|10
1647948600000|2022-03-22 11:30:00|2185.34|2184.84|2185.59|2185.09|2185.59|2185.09|2185.34|2184.84|3
1647948610000|2022-03-22 11:30:10|2185.46|2184.96|2185.34|2184.84|2185.46|2184.96|2185.34|2184.84|15
1647948630000|2022-03-22 11:30:30|||||||||4
1647948640000|2022-03-22 11:30:40|||||||||1
1647948650000|2022-03-22 11:30:50|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|31
1647948660000|2022-03-22 11:31:00|2185.71|2185.21|2185.59|2185.09|2185.84|2185.34|2185.59|2185.09|41
1647948670000|2022-03-22 11:31:10|2185.84|2185.34|2186.21|2185.71|2186.34|2185.84|2185.84|2185.34|37
1647948680000|2022-03-22 11:31:20|2186.09|2185.59|2185.84|2185.34|2186.34|2185.84|2185.71|2185.21|34
1647948690000|2022-03-22 11:31:30|2185.71|2185.21|2185.71|2185.21|2185.84|2185.34|2185.71|2185.21|4
1647948700000|2022-03-22 11:31:40|2185.59|2185.09|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|18
1647948710000|2022-03-22 11:31:50|2185.71|2185.21|2185.59|2185.09|2185.84|2185.34|2185.59|2185.09|7
1647948720000|2022-03-22 11:32:00|2185.71|2185.21|2185.96|2185.46|2185.96|2185.46|2185.59|2185.09|15
1647948730000|2022-03-22 11:32:10|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2185.96|2185.46|2
1647948740000|2022-03-22 11:32:20|2186.21|2185.71|2185.84|2185.34|2186.34|2185.84|2185.84|2185.34|12
1647948760000|2022-03-22 11:32:40|2185.71|2185.21|2185.59|2185.09|2185.71|2185.21|2185.59|2185.09|7
1647948770000|2022-03-22 11:32:50|2185.34|2184.84|2185.34|2184.84|2185.46|2184.96|2185.34|2184.84|19
1647948780000|2022-03-22 11:33:00|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|2185.34|2184.84|16
1647948810000|2022-03-22 11:33:30|2185.96|2185.46|2186.09|2185.59|2186.09|2185.59|2185.96|2185.46|15
1647948830000|2022-03-22 11:33:50|2185.96|2185.46|2185.71|2185.21|2185.96|2185.46|2185.71|2185.21|13
1647948840000|2022-03-22 11:34:00|2185.59|2185.09|2185.46|2184.96|2185.71|2185.21|2185.46|2184.96|5
1647948850000|2022-03-22 11:34:10|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|2185.46|2184.96|2
1647948860000|2022-03-22 11:34:20|2185.46|2184.96|2185.09|2184.59|2185.46|2184.96|2185.09|2184.59|29
1647948870000|2022-03-22 11:34:30|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.21|2184.71|16
1647948880000|2022-03-22 11:34:40|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.21|2184.71|0
1647948890000|2022-03-22 11:34:50|2185.46|2184.96|2185.59|2185.09|2185.59|2185.09|2185.46|2184.96|9
1647948900000|2022-03-22 11:35:00|2185.46|2184.96|2185.59|2185.09|2185.59|2185.09|2185.46|2184.96|2
1647948910000|2022-03-22 11:35:10|2185.46|2184.96|2185.34|2184.84|2185.46|2184.96|2185.34|2184.84|4
1647948920000|2022-03-22 11:35:20|2185.21|2184.71|2185.21|2184.71|2185.21|2184.71|2185.09|2184.59|6
1647948930000|2022-03-22 11:35:30|2185.09|2184.59|2185.21|2184.71|2185.21|2184.71|2185.09|2184.59|10
1647948940000|2022-03-22 11:35:40|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|7
1647948950000|2022-03-22 11:35:50|2185.21|2184.71|2185.21|2184.71|2185.21|2184.71|2185.21|2184.71|11
1647948960000|2022-03-22 11:36:00|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|1
1647948970000|2022-03-22 11:36:10|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|35
1647948980000|2022-03-22 11:36:20|2185.46|2184.96|2185.46|2184.96|2185.46|2184.96|2185.34|2184.84|9
1647948990000|2022-03-22 11:36:30|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|1
1647949000000|2022-03-22 11:36:40|2185.46|2184.96|2185.59|2185.09|2185.59|2185.09|2185.34|2184.84|33
1647949010000|2022-03-22 11:36:50|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|32
1647949020000|2022-03-22 11:37:00|2185.46|2184.96|2185.46|2184.96|2185.59|2185.09|2185.34|2184.84|9
1647949030000|2022-03-22 11:37:10|2185.59|2185.09|2185.34|2184.84|2185.59|2185.09|2185.34|2184.84|4
1647949040000|2022-03-22 11:37:20|2185.46|2184.96|2185.46|2184.96|2185.46|2184.96|2185.46|2184.96|5
1647949050000|2022-03-22 11:37:30|2185.59|2185.09|2185.34|2184.84|2185.59|2185.09|2185.34|2184.84|3
1647949060000|2022-03-22 11:37:40|||||||||2
1647949070000|2022-03-22 11:37:50|||||||||2
1647949080000|2022-03-22 11:38:00|2185.21|2184.71|2185.21|2184.71|2185.21|2184.71|2185.21|2184.71|16
1647949090000|2022-03-22 11:38:10|2185.09|2184.59|2185.09|2184.59|2185.09|2184.59|2184.96|2184.46|13
1647949100000|2022-03-22 11:38:20|2184.96|2184.46|2185.09|2184.59|2185.09|2184.59|2184.96|2184.46|1
1647949110000|2022-03-22 11:38:30|2185.21|2184.71|2185.21|2184.71|2185.34|2184.84|2185.21|2184.71|22
1647949120000|2022-03-22 11:38:40|||||||||1
1647949130000|2022-03-22 11:38:50|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2
1647949140000|2022-03-22 11:39:00|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.21|2184.71|12
1647949150000|2022-03-22 11:39:10|2185.21|2184.71|2185.21|2184.71|2185.21|2184.71|2185.09|2184.59|5
1647949170000|2022-03-22 11:39:30|2185.34|2184.84|2185.21|2184.71|2185.34|2184.84|2185.21|2184.71|1
1647949180000|2022-03-22 11:39:40|2185.09|2184.59|2184.84|2184.34|2185.09|2184.59|2184.84|2184.34|17
1647949190000|2022-03-22 11:39:50|2184.96|2184.46|2185.09|2184.59|2185.09|2184.59|2184.96|2184.46|8
1647949200000|2022-03-22 11:40:00|2185.21|2184.71|2185.21|2184.71|2185.34|2184.84|2185.21|2184.71|11
1647949210000|2022-03-22 11:40:10|2185.34|2184.84|2186.09|2185.59|2186.09|2185.59|2185.34|2184.84|53
1647949220000|2022-03-22 11:40:20|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|10
1647949230000|2022-03-22 11:40:30|||||||||9
1647949240000|2022-03-22 11:40:40|||||||||2
1647949260000|2022-03-22 11:41:00|2186.21|2185.71|2185.96|2185.46|2186.34|2185.84|2185.96|2185.46|33
1647949270000|2022-03-22 11:41:10|2185.84|2185.34|2185.71|2185.21|2185.84|2185.34|2185.59|2185.09|6
1647949280000|2022-03-22 11:41:20|2185.84|2185.34|2186.09|2185.59|2186.34|2185.84|2185.84|2185.34|9
1647949290000|2022-03-22 11:41:30|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|4
1647949300000|2022-03-22 11:41:40|2186.21|2185.71|2186.21|2185.71|2186.21|2185.71|2186.21|2185.71|7
1647949310000|2022-03-22 11:41:50|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|0
1647949320000|2022-03-22 11:42:00|2186.09|2185.59|2186.59|2186.09|2186.59|2186.09|2186.09|2185.59|23
1647949340000|2022-03-22 11:42:20|||||||||1
1647949350000|2022-03-22 11:42:30|2186.46|2185.96|2186.59|2186.09|2186.59|2186.09|2186.46|2185.96|10
1647949370000|2022-03-22 11:42:50|2186.84|2186.34|2186.59|2186.09|2186.84|2186.34|2186.59|2186.09|16
1647949380000|2022-03-22 11:43:00|2186.71|2186.21|2186.59|2186.09|2186.84|2186.34|2186.46|2185.96|25
1647949390000|2022-03-22 11:43:10|2186.46|2185.96|2186.34|2185.84|2186.46|2185.96|2186.34|2185.84|1
1647949400000|2022-03-22 11:43:20|2186.21|2185.71|2186.34|2185.84|2186.59|2186.09|2186.21|2185.71|13
1647949410000|2022-03-22 11:43:30|2186.21|2185.71|2185.96|2185.46|2186.21|2185.71|2185.84|2185.34|38
1647949420000|2022-03-22 11:43:40|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2185.96|2185.46|1
1647949430000|2022-03-22 11:43:50|2185.96|2185.46|2185.96|2185.46|2185.96|2185.46|2185.84|2185.34|11
1647949440000|2022-03-22 11:44:00|2185.84|2185.34|2185.84|2185.34|2186.09|2185.59|2185.84|2185.34|8
1647949450000|2022-03-22 11:44:10|2185.59|2185.09|2185.71|2185.21|2185.71|2185.21|2185.59|2185.09|6
1647949460000|2022-03-22 11:44:20|2185.84|2185.34|2185.84|2185.34|2185.84|2185.34|2185.84|2185.34|2
1647949470000|2022-03-22 11:44:30|2185.71|2185.21|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|2
1647949480000|2022-03-22 11:44:40|2185.96|2185.46|2186.34|2185.84|2186.34|2185.84|2185.96|2185.46|14
1647949500000|2022-03-22 11:45:00|2186.21|2185.71|2186.21|2185.71|2186.34|2185.84|2185.96|2185.46|37
1647949510000|2022-03-22 11:45:10|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|0
1647949530000|2022-03-22 11:45:30|2185.96|2185.46|2185.96|2185.46|2185.96|2185.46|2185.96|2185.46|5
1647949540000|2022-03-22 11:45:40|2186.09|2185.59|2186.21|2185.71|2186.21|2185.71|2186.09|2185.59|9
1647949550000|2022-03-22 11:45:50|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|1
1647949560000|2022-03-22 11:46:00|2186.46|2185.96|2186.71|2186.21|2186.84|2186.34|2186.46|2185.96|11
1647949570000|2022-03-22 11:46:10|2186.84|2186.34|2186.46|2185.96|2186.84|2186.34|2186.46|2185.96|32
1647949580000|2022-03-22 11:46:20|2186.34|2185.84|2186.46|2185.96|2186.59|2186.09|2186.34|2185.84|1
1647949590000|2022-03-22 11:46:30|2186.34|2185.84|2186.34|2185.84|2186.46|2185.96|2186.34|2185.84|0
1647949610000|2022-03-22 11:46:50|||||||||3
1647949620000|2022-03-22 11:47:00|2186.46|2185.96|2186.71|2186.21|2186.71|2186.21|2186.34|2185.84|35
1647949630000|2022-03-22 11:47:10|2186.59|2186.09|2186.34|2185.84|2186.59|2186.09|2186.09|2185.59|49
1647949640000|2022-03-22 11:47:20|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2185.71|2185.21|46
1647949650000|2022-03-22 11:47:30|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|0
1647949660000|2022-03-22 11:47:40|2185.96|2185.46|2185.84|2185.34|2185.96|2185.46|2185.84|2185.34|16
1647949680000|2022-03-22 11:48:00|||||||||1
1647949690000|2022-03-22 11:48:10|2185.96|2185.46|2186.34|2185.84|2186.34|2185.84|2185.96|2185.46|17
1647949700000|2022-03-22 11:48:20|2186.21|2185.71|2185.96|2185.46|2186.21|2185.71|2185.96|2185.46|10
1647949710000|2022-03-22 11:48:30|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2
1647949720000|2022-03-22 11:48:40|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|9
1647949740000|2022-03-22 11:49:00|2186.59|2186.09|2186.59|2186.09|2186.59|2186.09|2186.34|2185.84|22
1647949750000|2022-03-22 11:49:10|2186.46|2185.96|2186.46|2185.96|2186.59|2186.09|2186.34|2185.84|5
1647949770000|2022-03-22 11:49:30|2186.34|2185.84|2186.09|2185.59|2186.34|2185.84|2186.09|2185.59|17
1647949780000|2022-03-22 11:49:40|||||||||1
1647949790000|2022-03-22 11:49:50|||||||||2
1647949800000|2022-03-22 11:50:00|2185.96|2185.46|2185.84|2185.34|2185.96|2185.46|2185.84|2185.34|19
1647949810000|2022-03-22 11:50:10|2185.96|2185.46|2186.09|2185.59|2186.09|2185.59|2185.96|2185.46|10
1647949820000|2022-03-22 11:50:20|2185.96|2185.46|2186.09|2185.59|2186.09|2185.59|2185.96|2185.46|0
1647949830000|2022-03-22 11:50:30|2185.96|2185.46|2185.96|2185.46|2185.96|2185.46|2185.96|2185.46|3
1647949840000|2022-03-22 11:50:40|2185.84|2185.34|2185.84|2185.34|2185.84|2185.34|2185.84|2185.34|0
1647949850000|2022-03-22 11:50:50|||||||||3
1647949860000|2022-03-22 11:51:00|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|7
1647949870000|2022-03-22 11:51:10|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|2
1647949880000|2022-03-22 11:51:20|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|22
1647949890000|2022-03-22 11:51:30|2185.96|2185.46|2185.84|2185.34|2185.96|2185.46|2185.84|2185.34|12
1647949900000|2022-03-22 11:51:40|2185.59|2185.09|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|24
1647949910000|2022-03-22 11:51:50|||||||||2
1647949930000|2022-03-22 11:52:10|2185.71|2185.21|2185.84|2185.34|2185.84|2185.34|2185.71|2185.21|12
1647949950000|2022-03-22 11:52:30|2186.09|2185.59|2185.84|2185.34|2186.09|2185.59|2185.84|2185.34|5
1647949960000|2022-03-22 11:52:40|||||||||2
1647949970000|2022-03-22 11:52:50|||||||||1
1647949980000|2022-03-22 11:53:00|2185.71|2185.21|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|2
1647949990000|2022-03-22 11:53:10|2185.96|2185.46|2185.84|2185.34|2185.96|2185.46|2185.84|2185.34|8
1647950000000|2022-03-22 11:53:20|||||||||2
1647950010000|2022-03-22 11:53:30|2185.96|2185.46|2186.09|2185.59|2186.09|2185.59|2185.96|2185.46|8
1647950020000|2022-03-22 11:53:40|||||||||1
1647950040000|2022-03-22 11:54:00|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|10
1647950050000|2022-03-22 11:54:10|2186.09|2185.59|2185.84|2185.34|2186.09|2185.59|2185.84|2185.34|32
1647950060000|2022-03-22 11:54:20|2185.96|2185.46|2185.84|2185.34|2185.96|2185.46|2185.84|2185.34|5
1647950070000|2022-03-22 11:54:30|2185.96|2185.46|2185.96|2185.46|2185.96|2185.46|2185.84|2185.34|3
1647950080000|2022-03-22 11:54:40|2185.84|2185.34|2185.84|2185.34|2185.84|2185.34|2185.84|2185.34|0
1647950110000|2022-03-22 11:55:10|||||||||2
1647950120000|2022-03-22 11:55:20|2186.09|2185.59|2185.84|2185.34|2186.09|2185.59|2185.84|2185.34|13
1647950140000|2022-03-22 11:55:40|2185.96|2185.46|2186.09|2185.59|2186.09|2185.59|2185.96|2185.46|5
1647950150000|2022-03-22 11:55:50|2185.84|2185.34|2185.71|2185.21|2185.84|2185.34|2185.71|2185.21|14
1647950160000|2022-03-22 11:56:00|2185.84|2185.34|2185.71|2185.21|2185.84|2185.34|2185.71|2185.21|0
1647950170000|2022-03-22 11:56:10|2185.84|2185.34|2185.59|2185.09|2185.84|2185.34|2185.59|2185.09|0
1647950180000|2022-03-22 11:56:20|2185.46|2184.96|2185.46|2184.96|2185.46|2184.96|2185.46|2184.96|3
1647950190000|2022-03-22 11:56:30|||||||||2
1647950200000|2022-03-22 11:56:40|2185.59|2185.09|2185.59|2185.09|2185.71|2185.21|2185.59|2185.09|3
1647950210000|2022-03-22 11:56:50|2185.46|2184.96|2185.34|2184.84|2185.46|2184.96|2185.34|2184.84|12
1647950220000|2022-03-22 11:57:00|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.21|2184.71|7
1647950230000|2022-03-22 11:57:10|2185.46|2184.96|2185.46|2184.96|2185.46|2184.96|2185.46|2184.96|22
1647950240000|2022-03-22 11:57:20|2185.59|2185.09|2185.34|2184.84|2185.59|2185.09|2185.34|2184.84|13
1647950260000|2022-03-22 11:57:40|||||||||8
1647950270000|2022-03-22 11:57:50|2185.21|2184.71|2184.84|2184.34|2185.21|2184.71|2184.84|2184.34|16
1647950280000|2022-03-22 11:58:00|2184.71|2184.21|2184.84|2184.34|2184.96|2184.46|2184.71|2184.21|15
1647950290000|2022-03-22 11:58:10|||||||||1
1647950300000|2022-03-22 11:58:20|2184.71|2184.21|2184.71|2184.21|2184.84|2184.34|2184.59|2184.09|30
1647950310000|2022-03-22 11:58:30|2184.84|2184.34|2184.71|2184.21|2184.84|2184.34|2184.59|2184.09|16
1647950320000|2022-03-22 11:58:40|2184.84|2184.34|2184.96|2184.46|2184.96|2184.46|2184.84|2184.34|19
1647950330000|2022-03-22 11:58:50|2184.84|2184.34|2185.09|2184.59|2185.09|2184.59|2184.84|2184.34|4
1647950340000|2022-03-22 11:59:00|2184.96|2184.46|2184.96|2184.46|2184.96|2184.46|2184.84|2184.34|3
1647950350000|2022-03-22 11:59:10|2185.09|2184.59|2185.09|2184.59|2185.09|2184.59|2185.09|2184.59|1
1647950360000|2022-03-22 11:59:20|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.21|2184.71|16
1647950370000|2022-03-22 11:59:30|||||||||1
1647950380000|2022-03-22 11:59:40|2185.46|2184.96|2185.59|2185.09|2185.59|2185.09|2185.46|2184.96|14
1647950390000|2022-03-22 11:59:50|2185.84|2185.34|2185.71|2185.21|2185.96|2185.46|2185.71|2185.21|7
1647950400000|2022-03-22 12:00:00|2185.59|2185.09|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|3
1647950410000|2022-03-22 12:00:10|2185.71|2185.21|2185.96|2185.46|2186.09|2185.59|2185.71|2185.21|21
1647950420000|2022-03-22 12:00:20|2185.84|2185.34|2185.84|2185.34|2185.96|2185.46|2185.84|2185.34|11
1647950430000|2022-03-22 12:00:30|2185.96|2185.46|2185.59|2185.09|2186.09|2185.59|2185.59|2185.09|39
1647950440000|2022-03-22 12:00:40|2185.46|2184.96|2185.34|2184.84|2185.46|2184.96|2185.34|2184.84|4
1647950450000|2022-03-22 12:00:50|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|4
1647950460000|2022-03-22 12:01:00|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.21|2184.71|4
1647950470000|2022-03-22 12:01:10|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|6
1647950490000|2022-03-22 12:01:30|2185.59|2185.09|2185.34|2184.84|2185.59|2185.09|2185.34|2184.84|5
1647950500000|2022-03-22 12:01:40|||||||||4
1647950510000|2022-03-22 12:01:50|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|9
1647950520000|2022-03-22 12:02:00|2185.21|2184.71|2185.09|2184.59|2185.21|2184.71|2185.09|2184.59|4
1647950550000|2022-03-22 12:02:30|2184.96|2184.46|2184.59|2184.09|2184.96|2184.46|2184.59|2184.09|13
1647950560000|2022-03-22 12:02:40|2184.46|2183.96|2184.34|2183.84|2184.46|2183.96|2184.21|2183.71|9
1647950570000|2022-03-22 12:02:50|2184.46|2183.96|2184.59|2184.09|2184.59|2184.09|2184.46|2183.96|8
1647950580000|2022-03-22 12:03:00|2184.71|2184.21|2184.84|2184.34|2184.96|2184.46|2184.71|2184.21|15
1647950610000|2022-03-22 12:03:30|2184.96|2184.46|2184.96|2184.46|2185.09|2184.59|2184.84|2184.34|35
1647950620000|2022-03-22 12:03:40|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|0
1647950630000|2022-03-22 12:03:50|2184.71|2184.21|2184.59|2184.09|2184.71|2184.21|2184.59|2184.09|5
1647950640000|2022-03-22 12:04:00|2184.71|2184.21|2184.71|2184.21|2184.71|2184.21|2184.59|2184.09|11
1647950650000|2022-03-22 12:04:10|2184.59|2184.09|2184.71|2184.21|2184.71|2184.21|2184.59|2184.09|0
1647950660000|2022-03-22 12:04:20|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|2184.59|2184.09|24
1647950670000|2022-03-22 12:04:30|||||||||8
1647950680000|2022-03-22 12:04:40|2184.59|2184.09|2184.84|2184.34|2184.84|2184.34|2184.59|2184.09|28
1647950690000|2022-03-22 12:04:50|||||||||3
1647950700000|2022-03-22 12:05:00|2184.71|2184.21|2184.59|2184.09|2184.71|2184.21|2184.46|2183.96|14
1647950710000|2022-03-22 12:05:10|2184.46|2183.96|2184.84|2184.34|2184.84|2184.34|2184.46|2183.96|11
1647950720000|2022-03-22 12:05:20|||||||||1
1647950730000|2022-03-22 12:05:30|2184.96|2184.46|2185.34|2184.84|2185.34|2184.84|2184.96|2184.46|16
1647950740000|2022-03-22 12:05:40|2185.46|2184.96|2185.34|2184.84|2185.59|2185.09|2185.34|2184.84|10
1647950750000|2022-03-22 12:05:50|2185.46|2184.96|2184.59|2184.09|2185.46|2184.96|2184.34|2183.84|101
1647950760000|2022-03-22 12:06:00|2184.84|2184.34|2185.34|2184.84|2185.34|2184.84|2184.84|2184.34|29
1647950770000|2022-03-22 12:06:10|2185.21|2184.71|2184.96|2184.46|2185.21|2184.71|2184.96|2184.46|26
1647950780000|2022-03-22 12:06:20|2184.84|2184.34|2184.59|2184.09|2184.96|2184.46|2184.59|2184.09|5
1647950790000|2022-03-22 12:06:30|||||||||2
1647950800000|2022-03-22 12:06:40|2184.71|2184.21|2184.59|2184.09|2184.71|2184.21|2184.59|2184.09|1
1647950810000|2022-03-22 12:06:50|2184.46|2183.96|2184.59|2184.09|2184.59|2184.09|2184.46|2183.96|13
1647950830000|2022-03-22 12:07:10|2184.71|2184.21|2184.84|2184.34|2184.84|2184.34|2184.71|2184.21|15
1647950840000|2022-03-22 12:07:20|2184.71|2184.21|2184.84|2184.34|2184.84|2184.34|2184.59|2184.09|24
1647950850000|2022-03-22 12:07:30|2184.71|2184.21|2184.84|2184.34|2184.84|2184.34|2184.71|2184.21|10
1647950860000|2022-03-22 12:07:40|2185.09|2184.59|2185.09|2184.59|2185.09|2184.59|2185.09|2184.59|23
1647950870000|2022-03-22 12:07:50|2184.96|2184.46|2185.09|2184.59|2185.34|2184.84|2184.96|2184.46|24
1647950880000|2022-03-22 12:08:00|2184.84|2184.34|2184.59|2184.09|2184.96|2184.46|2184.59|2184.09|24
1647950890000|2022-03-22 12:08:10|2184.71|2184.21|2184.59|2184.09|2184.84|2184.34|2184.59|2184.09|21
1647950900000|2022-03-22 12:08:20|||||||||12
1647950910000|2022-03-22 12:08:30|2184.46|2183.96|2184.59|2184.09|2184.59|2184.09|2184.46|2183.96|50
1647950920000|2022-03-22 12:08:40|||||||||8
1647950930000|2022-03-22 12:08:50|2184.71|2184.21|2184.71|2184.21|2184.71|2184.21|2184.59|2184.09|4
1647950940000|2022-03-22 12:09:00|2184.84|2184.34|2185.21|2184.71|2185.21|2184.71|2184.84|2184.34|8
1647950950000|2022-03-22 12:09:10|2185.09|2184.59|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|1
1647950960000|2022-03-22 12:09:20|2185.21|2184.71|2185.09|2184.59|2185.21|2184.71|2185.09|2184.59|29
1647950970000|2022-03-22 12:09:30|2184.96|2184.46|2185.09|2184.59|2185.09|2184.59|2184.96|2184.46|5
1647950990000|2022-03-22 12:09:50|2184.96|2184.46|2184.71|2184.21|2184.96|2184.46|2184.71|2184.21|9
1647951000000|2022-03-22 12:10:00|2184.59|2184.09|2184.71|2184.21|2184.84|2184.34|2184.59|2184.09|8
1647951010000|2022-03-22 12:10:10|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|2184.59|2184.09|6
1647951040000|2022-03-22 12:10:40|||||||||4
1647951050000|2022-03-22 12:10:50|2185.09|2184.59|2185.09|2184.59|2185.09|2184.59|2185.09|2184.59|13
1647951060000|2022-03-22 12:11:00|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|15
1647951070000|2022-03-22 12:11:10|2185.21|2184.71|2185.09|2184.59|2185.21|2184.71|2185.09|2184.59|9
1647951080000|2022-03-22 12:11:20|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|4
1647951090000|2022-03-22 12:11:30|2185.46|2184.96|2185.34|2184.84|2185.46|2184.96|2185.34|2184.84|0
1647951100000|2022-03-22 12:11:40|2185.21|2184.71|2185.09|2184.59|2185.21|2184.71|2185.09|2184.59|12
1647951110000|2022-03-22 12:11:50|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|3
1647951120000|2022-03-22 12:12:00|2185.21|2184.71|2185.46|2184.96|2185.46|2184.96|2185.21|2184.71|21
1647951130000|2022-03-22 12:12:10|2185.34|2184.84|2184.96|2184.46|2185.34|2184.84|2184.96|2184.46|19
1647951140000|2022-03-22 12:12:20|2184.84|2184.34|2185.09|2184.59|2185.09|2184.59|2184.84|2184.34|4
1647951150000|2022-03-22 12:12:30|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|9
1647951160000|2022-03-22 12:12:40|2184.71|2184.21|2184.84|2184.34|2184.84|2184.34|2184.59|2184.09|19
1647951170000|2022-03-22 12:12:50|2184.71|2184.21|2184.84|2184.34|2184.84|2184.34|2184.59|2184.09|2
1647951180000|2022-03-22 12:13:00|2184.71|2184.21|2184.84|2184.34|2184.84|2184.34|2184.71|2184.21|8
1647951190000|2022-03-22 12:13:10|2184.71|2184.21|2184.59|2184.09|2184.71|2184.21|2184.59|2184.09|10
1647951200000|2022-03-22 12:13:20|2184.71|2184.21|2184.84|2184.34|2184.84|2184.34|2184.71|2184.21|6
1647951210000|2022-03-22 12:13:30|2185.09|2184.59|2184.84|2184.34|2185.09|2184.59|2184.84|2184.34|19
1647951220000|2022-03-22 12:13:40|2184.96|2184.46|2184.84|2184.34|2185.09|2184.59|2184.84|2184.34|3
1647951230000|2022-03-22 12:13:50|2184.71|2184.21|2184.71|2184.21|2184.84|2184.34|2184.71|2184.21|8
1647951240000|2022-03-22 12:14:00|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|9
1647951250000|2022-03-22 12:14:10|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|1
1647951280000|2022-03-22 12:14:40|2184.71|2184.21|2184.09|2183.59|2184.71|2184.21|2183.96|2183.46|126
1647951290000|2022-03-22 12:14:50|2183.96|2183.46|2183.84|2183.34|2184.09|2183.59|2183.84|2183.34|13
1647951300000|2022-03-22 12:15:00|2183.71|2183.21|2183.71|2183.21|2183.84|2183.34|2183.59|2183.09|36
1647951310000|2022-03-22 12:15:10|2183.84|2183.34|2183.59|2183.09|2183.84|2183.34|2183.59|2183.09|11
1647951320000|2022-03-22 12:15:20|2183.71|2183.21|2183.71|2183.21|2183.71|2183.21|2183.59|2183.09|11
1647951330000|2022-03-22 12:15:30|2183.84|2183.34|2183.84|2183.34|2183.84|2183.34|2183.84|2183.34|0
1647951340000|2022-03-22 12:15:40|2183.96|2183.46|2183.84|2183.34|2183.96|2183.46|2183.84|2183.34|3
1647951350000|2022-03-22 12:15:50|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|3
1647951360000|2022-03-22 12:16:00|2183.96|2183.46|2183.84|2183.34|2184.09|2183.59|2183.59|2183.09|34
1647951370000|2022-03-22 12:16:10|2183.71|2183.21|2183.59|2183.09|2183.71|2183.21|2183.59|2183.09|1
1647951380000|2022-03-22 12:16:20|2183.46|2182.96|2183.34|2182.84|2183.59|2183.09|2183.21|2182.71|36
1647951390000|2022-03-22 12:16:30|2183.21|2182.71|2183.34|2182.84|2183.34|2182.84|2183.09|2182.59|9
1647951400000|2022-03-22 12:16:40|2183.09|2182.59|2182.96|2182.46|2183.09|2182.59|2182.96|2182.46|21
1647951410000|2022-03-22 12:16:50|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|1
1647951420000|2022-03-22 12:17:00|2183.21|2182.71|2183.21|2182.71|2183.34|2182.84|2183.21|2182.71|10
1647951430000|2022-03-22 12:17:10|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|2
1647951440000|2022-03-22 12:17:20|||||||||5
1647951450000|2022-03-22 12:17:30|2182.96|2182.46|2182.84|2182.34|2182.96|2182.46|2182.84|2182.34|12
1647951460000|2022-03-22 12:17:40|2182.96|2182.46|2183.21|2182.71|2183.21|2182.71|2182.84|2182.34|8
1647951470000|2022-03-22 12:17:50|2183.09|2182.59|2183.21|2182.71|2183.34|2182.84|2183.09|2182.59|11
1647951480000|2022-03-22 12:18:00|2183.09|2182.59|2183.34|2182.84|2183.34|2182.84|2183.09|2182.59|19
1647951490000|2022-03-22 12:18:10|2183.21|2182.71|2183.09|2182.59|2183.21|2182.71|2183.09|2182.59|10
1647951500000|2022-03-22 12:18:20|2182.96|2182.46|2182.84|2182.34|2182.96|2182.46|2182.84|2182.34|10
1647951510000|2022-03-22 12:18:30|2182.71|2182.21|2182.09|2181.59|2182.71|2182.21|2182.09|2181.59|28
1647951520000|2022-03-22 12:18:40|2182.21|2181.71|2182.34|2181.84|2182.34|2181.84|2182.21|2181.71|12
1647951530000|2022-03-22 12:18:50|2182.46|2181.96|2182.59|2182.09|2182.59|2182.09|2182.34|2181.84|5
1647951540000|2022-03-22 12:19:00|2182.71|2182.21|2182.84|2182.34|2182.84|2182.34|2182.59|2182.09|12
1647951550000|2022-03-22 12:19:10|2182.71|2182.21|2182.21|2181.71|2182.71|2182.21|2182.21|2181.71|31
1647951560000|2022-03-22 12:19:20|2182.09|2181.59|2182.09|2181.59|2182.34|2181.84|2181.96|2181.46|6
1647951570000|2022-03-22 12:19:30|2182.34|2181.84|2182.21|2181.71|2182.34|2181.84|2182.21|2181.71|4
1647951580000|2022-03-22 12:19:40|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|2182.21|2181.71|7
1647951590000|2022-03-22 12:19:50|||||||||5
1647951600000|2022-03-22 12:20:00|2182.21|2181.71|2182.21|2181.71|2182.34|2181.84|2182.09|2181.59|7
1647951610000|2022-03-22 12:20:10|2182.09|2181.59|2182.09|2181.59|2182.09|2181.59|2182.09|2181.59|1
1647951620000|2022-03-22 12:20:20|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|2182.21|2181.71|4
1647951630000|2022-03-22 12:20:30|2182.46|2181.96|2182.46|2181.96|2182.59|2182.09|2182.34|2181.84|11
1647951640000|2022-03-22 12:20:40|2182.34|2181.84|2182.46|2181.96|2182.46|2181.96|2182.34|2181.84|4
1647951650000|2022-03-22 12:20:50|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|2182.21|2181.71|7
1647951660000|2022-03-22 12:21:00|2182.21|2181.71|2182.09|2181.59|2182.21|2181.71|2182.09|2181.59|14
1647951670000|2022-03-22 12:21:10|2181.84|2181.34|2181.71|2181.21|2182.09|2181.59|2181.71|2181.21|38
1647951680000|2022-03-22 12:21:20|2181.59|2181.09|2181.84|2181.34|2181.84|2181.34|2181.59|2181.09|28
1647951690000|2022-03-22 12:21:30|2181.71|2181.21|2181.59|2181.09|2181.71|2181.21|2181.59|2181.09|7
1647951700000|2022-03-22 12:21:40|2181.71|2181.21|2181.84|2181.34|2181.84|2181.34|2181.59|2181.09|11
1647951710000|2022-03-22 12:21:50|2181.71|2181.21|2182.21|2181.71|2182.34|2181.84|2181.71|2181.21|18
1647951720000|2022-03-22 12:22:00|2182.09|2181.59|2182.71|2182.21|2182.71|2182.21|2182.09|2181.59|28
1647951730000|2022-03-22 12:22:10|2182.84|2182.34|2182.59|2182.09|2182.84|2182.34|2182.59|2182.09|14
1647951740000|2022-03-22 12:22:20|2182.46|2181.96|2182.46|2181.96|2182.46|2181.96|2182.46|2181.96|1
1647951750000|2022-03-22 12:22:30|2182.34|2181.84|2182.34|2181.84|2182.59|2182.09|2182.34|2181.84|6
1647951760000|2022-03-22 12:22:40|2182.46|2181.96|2182.46|2181.96|2182.46|2181.96|2182.34|2181.84|2
1647951770000|2022-03-22 12:22:50|2182.59|2182.09|2182.21|2181.71|2182.59|2182.09|2182.09|2181.59|19
1647951780000|2022-03-22 12:23:00|2182.09|2181.59|2181.96|2181.46|2182.09|2181.59|2181.96|2181.46|13
1647951790000|2022-03-22 12:23:10|2181.84|2181.34|2181.71|2181.21|2181.84|2181.34|2181.59|2181.09|28
1647951800000|2022-03-22 12:23:20|2181.59|2181.09|2181.59|2181.09|2181.71|2181.21|2181.59|2181.09|6
1647951810000|2022-03-22 12:23:30|2181.46|2180.96|2181.09|2180.59|2181.46|2180.96|2181.09|2180.59|45
1647951820000|2022-03-22 12:23:40|2180.96|2180.46|2181.09|2180.59|2181.09|2180.59|2180.96|2180.46|3
1647951830000|2022-03-22 12:23:50|2180.84|2180.34|2181.09|2180.59|2181.09|2180.59|2180.84|2180.34|48
1647951840000|2022-03-22 12:24:00|2180.96|2180.46|2180.96|2180.46|2181.09|2180.59|2180.96|2180.46|15
1647951850000|2022-03-22 12:24:10|2181.09|2180.59|2181.21|2180.71|2181.34|2180.84|2181.09|2180.59|15
1647951860000|2022-03-22 12:24:20|2181.09|2180.59|2181.21|2180.71|2181.34|2180.84|2181.09|2180.59|6
1647951870000|2022-03-22 12:24:30|2181.34|2180.84|2181.21|2180.71|2181.34|2180.84|2181.09|2180.59|42
1647951880000|2022-03-22 12:24:40|2181.09|2180.59|2181.09|2180.59|2181.34|2180.84|2181.09|2180.59|15
1647951890000|2022-03-22 12:24:50|2181.21|2180.71|2181.09|2180.59|2181.34|2180.84|2181.09|2180.59|11
1647951900000|2022-03-22 12:25:00|2181.21|2180.71|2181.09|2180.59|2181.21|2180.71|2181.09|2180.59|15
1647951910000|2022-03-22 12:25:10|2181.21|2180.71|2181.21|2180.71|2181.34|2180.84|2181.21|2180.71|20
1647951920000|2022-03-22 12:25:20|2181.09|2180.59|2181.09|2180.59|2181.21|2180.71|2181.09|2180.59|1
1647951930000|2022-03-22 12:25:30|2181.21|2180.71|2181.21|2180.71|2181.21|2180.71|2180.96|2180.46|14
1647951940000|2022-03-22 12:25:40|2181.09|2180.59|2180.71|2180.21|2181.21|2180.71|2180.59|2180.09|17
1647951950000|2022-03-22 12:25:50|2180.59|2180.09|2180.84|2180.34|2180.84|2180.34|2180.59|2180.09|7
1647951960000|2022-03-22 12:26:00|2180.71|2180.21|2180.71|2180.21|2180.71|2180.21|2180.71|2180.21|5
1647951970000|2022-03-22 12:26:10|2180.59|2180.09|2180.34|2179.84|2180.59|2180.09|2180.09|2179.59|30
1647951980000|2022-03-22 12:26:20|2180.21|2179.71|2180.34|2179.84|2180.34|2179.84|2180.21|2179.71|5
1647951990000|2022-03-22 12:26:30|2180.59|2180.09|2180.46|2179.96|2180.59|2180.09|2180.46|2179.96|4
1647952000000|2022-03-22 12:26:40|2180.59|2180.09|2181.09|2180.59|2181.09|2180.59|2180.59|2180.09|16
1647952010000|2022-03-22 12:26:50|2181.21|2180.71|2181.09|2180.59|2181.21|2180.71|2180.84|2180.34|14
1647952020000|2022-03-22 12:27:00|2181.21|2180.71|2181.71|2181.21|2181.71|2181.21|2181.21|2180.71|8
1647952030000|2022-03-22 12:27:10|2181.84|2181.34|2181.84|2181.34|2181.84|2181.34|2181.84|2181.34|1
1647952040000|2022-03-22 12:27:20|2181.59|2181.09|2181.59|2181.09|2181.84|2181.34|2181.59|2181.09|19
1647952050000|2022-03-22 12:27:30|2181.71|2181.21|2181.34|2180.84|2181.84|2181.34|2181.34|2180.84|9
1647952060000|2022-03-22 12:27:40|2181.46|2180.96|2181.84|2181.34|2181.84|2181.34|2181.46|2180.96|8
1647952070000|2022-03-22 12:27:50|2181.71|2181.21|2181.84|2181.34|2181.84|2181.34|2181.59|2181.09|5
1647952080000|2022-03-22 12:28:00|2181.96|2181.46|2181.84|2181.34|2181.96|2181.46|2181.84|2181.34|4
1647952090000|2022-03-22 12:28:10|2181.96|2181.46|2181.84|2181.34|2182.09|2181.59|2181.84|2181.34|8
1647952100000|2022-03-22 12:28:20|2181.59|2181.09|2181.59|2181.09|2181.71|2181.21|2181.59|2181.09|20
1647952110000|2022-03-22 12:28:30|||||||||5
1647952120000|2022-03-22 12:28:40|2181.71|2181.21|2181.59|2181.09|2181.71|2181.21|2181.59|2181.09|0
1647952140000|2022-03-22 12:29:00|2181.46|2180.96|2181.34|2180.84|2181.46|2180.96|2181.34|2180.84|17
1647952160000|2022-03-22 12:29:20|2181.46|2180.96|2181.34|2180.84|2181.59|2181.09|2181.34|2180.84|9
1647952170000|2022-03-22 12:29:30|2181.09|2180.59|2181.21|2180.71|2181.21|2180.71|2181.09|2180.59|11
1647952180000|2022-03-22 12:29:40|2181.34|2180.84|2181.09|2180.59|2181.34|2180.84|2181.09|2180.59|8
1647952190000|2022-03-22 12:29:50|2181.21|2180.71|2181.09|2180.59|2181.21|2180.71|2181.09|2180.59|10
1647952200000|2022-03-22 12:30:00|2180.96|2180.46|2180.84|2180.34|2181.09|2180.59|2180.84|2180.34|31
1647952210000|2022-03-22 12:30:10|2180.96|2180.46|2180.84|2180.34|2180.96|2180.46|2180.84|2180.34|4
1647952220000|2022-03-22 12:30:20|2180.96|2180.46|2180.84|2180.34|2180.96|2180.46|2180.71|2180.21|25
1647952230000|2022-03-22 12:30:30|2180.96|2180.46|2180.84|2180.34|2181.09|2180.59|2180.84|2180.34|41
1647952240000|2022-03-22 12:30:40|2180.96|2180.46|2180.96|2180.46|2180.96|2180.46|2180.96|2180.46|4
1647952250000|2022-03-22 12:30:50|2180.84|2180.34|2180.96|2180.46|2180.96|2180.46|2180.84|2180.34|7
1647952260000|2022-03-22 12:31:00|2181.09|2180.59|2181.09|2180.59|2181.09|2180.59|2180.96|2180.46|8
1647952280000|2022-03-22 12:31:20|2180.96|2180.46|2180.84|2180.34|2180.96|2180.46|2180.84|2180.34|5
1647952290000|2022-03-22 12:31:30|2180.96|2180.46|2181.09|2180.59|2181.09|2180.59|2180.84|2180.34|11
1647952300000|2022-03-22 12:31:40|2180.96|2180.46|2180.59|2180.09|2180.96|2180.46|2180.59|2180.09|26
1647952310000|2022-03-22 12:31:50|||||||||6
1647952320000|2022-03-22 12:32:00|||||||||12
1647952330000|2022-03-22 12:32:10|||||||||4
1647952350000|2022-03-22 12:32:30|2180.84|2180.34|2181.09|2180.59|2181.09|2180.59|2180.84|2180.34|21
1647952360000|2022-03-22 12:32:40|2181.34|2180.84|2181.34|2180.84|2181.34|2180.84|2181.34|2180.84|19
1647952370000|2022-03-22 12:32:50|2181.46|2180.96|2181.59|2181.09|2181.59|2181.09|2181.46|2180.96|6
1647952380000|2022-03-22 12:33:00|2181.46|2180.96|2181.59|2181.09|2181.59|2181.09|2181.34|2180.84|13
1647952400000|2022-03-22 12:33:20|2181.84|2181.34|2181.84|2181.34|2181.84|2181.34|2181.84|2181.34|6
1647952420000|2022-03-22 12:33:40|||||||||18
1647952430000|2022-03-22 12:33:50|2181.71|2181.21|2181.84|2181.34|2181.84|2181.34|2181.71|2181.21|9
1647952440000|2022-03-22 12:34:00|2182.09|2181.59|2182.09|2181.59|2182.09|2181.59|2182.09|2181.59|12
1647952450000|2022-03-22 12:34:10|||||||||7
1647952460000|2022-03-22 12:34:20|2182.34|2181.84|2182.34|2181.84|2182.46|2181.96|2182.34|2181.84|24
1647952470000|2022-03-22 12:34:30|2182.46|2181.96|2182.46|2181.96|2182.46|2181.96|2182.46|2181.96|0
1647952480000|2022-03-22 12:34:40|2182.34|2181.84|2182.21|2181.71|2182.34|2181.84|2182.21|2181.71|12
1647952490000|2022-03-22 12:34:50|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|2182.21|2181.71|7
1647952500000|2022-03-22 12:35:00|2182.21|2181.71|2182.34|2181.84|2182.34|2181.84|2182.09|2181.59|23
1647952510000|2022-03-22 12:35:10|2182.59|2182.09|2182.59|2182.09|2182.59|2182.09|2182.34|2181.84|29
1647952520000|2022-03-22 12:35:20|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|2182.34|2181.84|8
1647952530000|2022-03-22 12:35:30|2182.46|2181.96|2182.34|2181.84|2182.59|2182.09|2182.34|2181.84|32
1647952540000|2022-03-22 12:35:40|2182.09|2181.59|2181.84|2181.34|2182.09|2181.59|2181.71|2181.21|42
1647952550000|2022-03-22 12:35:50|||||||||2
1647952560000|2022-03-22 12:36:00|2182.09|2181.59|2181.59|2181.09|2182.09|2181.59|2181.34|2180.84|226
1647952570000|2022-03-22 12:36:10|2181.46|2180.96|2180.84|2180.34|2181.46|2180.96|2180.84|2180.34|51
1647952580000|2022-03-22 12:36:20|2180.59|2180.09|2180.84|2180.34|2180.96|2180.46|2180.59|2180.09|17
1647952590000|2022-03-22 12:36:30|2180.71|2180.21|2180.46|2179.96|2180.71|2180.21|2180.34|2179.84|7
1647952600000|2022-03-22 12:36:40|2180.34|2179.84|2180.59|2180.09|2180.59|2180.09|2180.34|2179.84|13
1647952610000|2022-03-22 12:36:50|2180.84|2180.34|2181.34|2180.84|2181.34|2180.84|2180.84|2180.34|15
1647952620000|2022-03-22 12:37:00|2181.21|2180.71|2181.34|2180.84|2181.59|2181.09|2181.21|2180.71|2
1647952630000|2022-03-22 12:37:10|2181.21|2180.71|2181.34|2180.84|2181.34|2180.84|2181.09|2180.59|11
1647952640000|2022-03-22 12:37:20|2181.21|2180.71|2181.34|2180.84|2181.34|2180.84|2181.21|2180.71|3
1647952650000|2022-03-22 12:37:30|2181.21|2180.71|2181.09|2180.59|2181.34|2180.84|2181.09|2180.59|1
1647952680000|2022-03-22 12:38:00|||||||||2
1647952690000|2022-03-22 12:38:10|2180.96|2180.46|2180.96|2180.46|2180.96|2180.46|2180.96|2180.46|9
1647952700000|2022-03-22 12:38:20|2181.09|2180.59|2180.71|2180.21|2181.09|2180.59|2180.59|2180.09|2
1647952710000|2022-03-22 12:38:30|2180.59|2180.09|2180.71|2180.21|2180.71|2180.21|2180.59|2180.09|8
1647952720000|2022-03-22 12:38:40|2180.59|2180.09|2180.59|2180.09|2180.71|2180.21|2180.59|2180.09|0
1647952730000|2022-03-22 12:38:50|2180.34|2179.84|2180.34|2179.84|2180.59|2180.09|2180.21|2179.71|39
1647952740000|2022-03-22 12:39:00|2180.46|2179.96|2180.46|2179.96|2180.59|2180.09|2180.46|2179.96|10
1647952750000|2022-03-22 12:39:10|2180.34|2179.84|2180.59|2180.09|2180.59|2180.09|2180.34|2179.84|3
1647952760000|2022-03-22 12:39:20|||||||||4
1647952770000|2022-03-22 12:39:30|2180.71|2180.21|2181.34|2180.84|2181.34|2180.84|2180.71|2180.21|24
1647952780000|2022-03-22 12:39:40|2181.21|2180.71|2181.34|2180.84|2181.46|2180.96|2181.09|2180.59|32
1647952790000|2022-03-22 12:39:50|2181.59|2181.09|2181.59|2181.09|2181.59|2181.09|2181.59|2181.09|9
1647952800000|2022-03-22 12:40:00|2181.46|2180.96|2181.09|2180.59|2181.46|2180.96|2181.09|2180.59|6
1647952810000|2022-03-22 12:40:10|2181.34|2180.84|2181.34|2180.84|2181.34|2180.84|2181.34|2180.84|2
1647952820000|2022-03-22 12:40:20|||||||||1
1647952830000|2022-03-22 12:40:30|2181.46|2180.96|2181.59|2181.09|2181.59|2181.09|2181.46|2180.96|9
1647952840000|2022-03-22 12:40:40|||||||||5
1647952850000|2022-03-22 12:40:50|2181.46|2180.96|2181.34|2180.84|2181.46|2180.96|2181.34|2180.84|20
1647952860000|2022-03-22 12:41:00|2181.21|2180.71|2181.09|2180.59|2181.34|2180.84|2181.09|2180.59|2
1647952880000|2022-03-22 12:41:20|2180.96|2180.46|2180.84|2180.34|2180.96|2180.46|2180.84|2180.34|15
1647952890000|2022-03-22 12:41:30|||||||||1
1647952910000|2022-03-22 12:41:50|2181.09|2180.59|2181.34|2180.84|2181.34|2180.84|2181.09|2180.59|18
1647952920000|2022-03-22 12:42:00|||||||||1
1647952940000|2022-03-22 12:42:20|2181.09|2180.59|2181.34|2180.84|2181.34|2180.84|2181.09|2180.59|26
1647952950000|2022-03-22 12:42:30|||||||||8
1647952970000|2022-03-22 12:42:50|2181.46|2180.96|2181.59|2181.09|2181.59|2181.09|2181.46|2180.96|6
1647952980000|2022-03-22 12:43:00|2181.84|2181.34|2181.59|2181.09|2182.09|2181.59|2181.59|2181.09|67
1647952990000|2022-03-22 12:43:10|2181.46|2180.96|2181.59|2181.09|2181.59|2181.09|2181.46|2180.96|6
1647953000000|2022-03-22 12:43:20|2181.71|2181.21|2181.59|2181.09|2181.84|2181.34|2181.59|2181.09|10
1647953020000|2022-03-22 12:43:40|2181.71|2181.21|2182.09|2181.59|2182.09|2181.59|2181.71|2181.21|46
1647953030000|2022-03-22 12:43:50|||||||||2
1647953040000|2022-03-22 12:44:00|2181.96|2181.46|2181.84|2181.34|2181.96|2181.46|2181.84|2181.34|12
1647953050000|2022-03-22 12:44:10|2181.96|2181.46|2181.96|2181.46|2181.96|2181.46|2181.96|2181.46|48
1647953060000|2022-03-22 12:44:20|2182.09|2181.59|2182.34|2181.84|2182.34|2181.84|2181.96|2181.46|31
1647953070000|2022-03-22 12:44:30|2182.09|2181.59|2182.21|2181.71|2182.34|2181.84|2182.09|2181.59|7
1647953080000|2022-03-22 12:44:40|2182.09|2181.59|2182.34|2181.84|2182.59|2182.09|2182.09|2181.59|6
1647953090000|2022-03-22 12:44:50|2182.21|2181.71|2182.09|2181.59|2182.21|2181.71|2182.09|2181.59|39
1647953100000|2022-03-22 12:45:00|2182.21|2181.71|2181.84|2181.34|2182.34|2181.84|2181.84|2181.34|9
1647953120000|2022-03-22 12:45:20|2181.96|2181.46|2181.96|2181.46|2181.96|2181.46|2181.84|2181.34|15
1647953130000|2022-03-22 12:45:30|2181.84|2181.34|2181.84|2181.34|2182.09|2181.59|2181.84|2181.34|33
1647953140000|2022-03-22 12:45:40|2181.96|2181.46|2181.84|2181.34|2182.09|2181.59|2181.84|2181.34|4
1647953150000|2022-03-22 12:45:50|2181.96|2181.46|2182.09|2181.59|2182.09|2181.59|2181.96|2181.46|52
1647953160000|2022-03-22 12:46:00|||||||||2
1647953170000|2022-03-22 12:46:10|2181.96|2181.46|2182.21|2181.71|2182.34|2181.84|2181.84|2181.34|19
1647953180000|2022-03-22 12:46:20|2182.34|2181.84|2182.59|2182.09|2182.59|2182.09|2182.21|2181.71|154
1647953200000|2022-03-22 12:46:40|2182.84|2182.34|2182.71|2182.21|2182.84|2182.34|2182.71|2182.21|36
1647953210000|2022-03-22 12:46:50|2182.59|2182.09|2182.59|2182.09|2182.71|2182.21|2182.59|2182.09|13
1647953220000|2022-03-22 12:47:00|2182.71|2182.21|2182.84|2182.34|2182.84|2182.34|2182.71|2182.21|53
1647953230000|2022-03-22 12:47:10|||||||||34
1647953240000|2022-03-22 12:47:20|2182.71|2182.21|2182.84|2182.34|2182.84|2182.34|2182.71|2182.21|88
1647953250000|2022-03-22 12:47:30|2182.71|2182.21|2182.59|2182.09|2182.71|2182.21|2182.59|2182.09|52
1647953260000|2022-03-22 12:47:40|2182.46|2181.96|2182.46|2181.96|2182.59|2182.09|2182.34|2181.84|7
1647953270000|2022-03-22 12:47:50|2182.34|2181.84|2182.09|2181.59|2182.34|2181.84|2181.96|2181.46|38
1647953280000|2022-03-22 12:48:00|2181.96|2181.46|2181.84|2181.34|2181.96|2181.46|2181.84|2181.34|10
1647953290000|2022-03-22 12:48:10|2182.21|2181.71|2182.59|2182.09|2182.59|2182.09|2182.21|2181.71|53
1647953300000|2022-03-22 12:48:20|2182.46|2181.96|2182.34|2181.84|2182.46|2181.96|2182.34|2181.84|5
1647953310000|2022-03-22 12:48:30|2182.46|2181.96|2182.59|2182.09|2182.59|2182.09|2182.46|2181.96|3
1647953320000|2022-03-22 12:48:40|2182.71|2182.21|2182.71|2182.21|2182.71|2182.21|2182.59|2182.09|27
1647953330000|2022-03-22 12:48:50|2182.84|2182.34|2182.71|2182.21|2182.84|2182.34|2182.59|2182.09|9
1647953340000|2022-03-22 12:49:00|2182.59|2182.09|2182.59|2182.09|2182.59|2182.09|2182.46|2181.96|1
1647953350000|2022-03-22 12:49:10|2182.46|2181.96|2182.34|2181.84|2182.46|2181.96|2182.21|2181.71|8
1647953360000|2022-03-22 12:49:20|2182.46|2181.96|2183.09|2182.59|2183.09|2182.59|2182.46|2181.96|13
1647953370000|2022-03-22 12:49:30|2183.21|2182.71|2183.34|2182.84|2183.34|2182.84|2183.21|2182.71|21
1647953380000|2022-03-22 12:49:40|2183.09|2182.59|2183.09|2182.59|2183.21|2182.71|2183.09|2182.59|32
1647953390000|2022-03-22 12:49:50|2182.96|2182.46|2182.96|2182.46|2182.96|2182.46|2182.84|2182.34|8
1647953400000|2022-03-22 12:50:00|2182.84|2182.34|2182.84|2182.34|2182.84|2182.34|2182.84|2182.34|0
1647953410000|2022-03-22 12:50:10|2182.96|2182.46|2182.96|2182.46|2183.09|2182.59|2182.84|2182.34|15
1647953420000|2022-03-22 12:50:20|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|2182.96|2182.46|10
1647953430000|2022-03-22 12:50:30|2182.96|2182.46|2183.09|2182.59|2183.09|2182.59|2182.84|2182.34|5
1647953440000|2022-03-22 12:50:40|2183.21|2182.71|2183.34|2182.84|2183.34|2182.84|2183.09|2182.59|5
1647953450000|2022-03-22 12:50:50|2183.09|2182.59|2183.21|2182.71|2183.34|2182.84|2183.09|2182.59|3
1647953460000|2022-03-22 12:51:00|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|2182.96|2182.46|20
1647953470000|2022-03-22 12:51:10|2183.34|2182.84|2183.09|2182.59|2183.34|2182.84|2183.09|2182.59|9
1647953480000|2022-03-22 12:51:20|2183.21|2182.71|2183.34|2182.84|2183.34|2182.84|2183.21|2182.71|5
1647953490000|2022-03-22 12:51:30|||||||||3
1647953500000|2022-03-22 12:51:40|2183.21|2182.71|2183.34|2182.84|2183.34|2182.84|2183.21|2182.71|18
1647953520000|2022-03-22 12:52:00|2183.09|2182.59|2182.84|2182.34|2183.21|2182.71|2182.84|2182.34|23
1647953530000|2022-03-22 12:52:10|2182.96|2182.46|2182.84|2182.34|2182.96|2182.46|2182.84|2182.34|6
1647953540000|2022-03-22 12:52:20|2182.96|2182.46|2183.09|2182.59|2183.09|2182.59|2182.96|2182.46|13
1647953550000|2022-03-22 12:52:30|2183.21|2182.71|2183.34|2182.84|2183.34|2182.84|2183.21|2182.71|7
1647953560000|2022-03-22 12:52:40|||||||||1
1647953570000|2022-03-22 12:52:50|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|21
1647953580000|2022-03-22 12:53:00|2182.96|2182.46|2183.09|2182.59|2183.09|2182.59|2182.96|2182.46|18
1647953590000|2022-03-22 12:53:10|2182.84|2182.34|2182.71|2182.21|2182.84|2182.34|2182.71|2182.21|11
1647953600000|2022-03-22 12:53:20|2182.59|2182.09|2182.59|2182.09|2182.59|2182.09|2182.34|2181.84|3
1647953610000|2022-03-22 12:53:30|2182.71|2182.21|2182.84|2182.34|2182.84|2182.34|2182.71|2182.21|31
1647953620000|2022-03-22 12:53:40|||||||||1
1647953630000|2022-03-22 12:53:50|2182.71|2182.21|2182.84|2182.34|2182.84|2182.34|2182.59|2182.09|22
1647953640000|2022-03-22 12:54:00|2182.71|2182.21|2182.71|2182.21|2182.71|2182.21|2182.59|2182.09|6
1647953650000|2022-03-22 12:54:10|2182.59|2182.09|2182.84|2182.34|2182.84|2182.34|2182.59|2182.09|0
1647953660000|2022-03-22 12:54:20|||||||||3
1647953670000|2022-03-22 12:54:30|||||||||4
1647953680000|2022-03-22 12:54:40|2182.96|2182.46|2182.96|2182.46|2182.96|2182.46|2182.96|2182.46|25
1647953690000|2022-03-22 12:54:50|2182.84|2182.34|2183.09|2182.59|2183.09|2182.59|2182.84|2182.34|4
1647953700000|2022-03-22 12:55:00|2182.96|2182.46|2182.84|2182.34|2182.96|2182.46|2182.71|2182.21|16
1647953710000|2022-03-22 12:55:10|2182.59|2182.09|2183.09|2182.59|2183.09|2182.59|2182.59|2182.09|11
1647953720000|2022-03-22 12:55:20|2183.34|2182.84|2183.09|2182.59|2183.34|2182.84|2183.09|2182.59|12
1647953730000|2022-03-22 12:55:30|2183.21|2182.71|2183.59|2183.09|2183.59|2183.09|2183.09|2182.59|14
1647953740000|2022-03-22 12:55:40|2183.71|2183.21|2183.59|2183.09|2183.84|2183.34|2183.59|2183.09|48
1647953750000|2022-03-22 12:55:50|2183.34|2182.84|2183.34|2182.84|2183.46|2182.96|2183.34|2182.84|3
1647953760000|2022-03-22 12:56:00|2183.46|2182.96|2183.59|2183.09|2183.59|2183.09|2183.34|2182.84|10
1647953770000|2022-03-22 12:56:10|2183.71|2183.21|2183.84|2183.34|2183.84|2183.34|2183.59|2183.09|26
1647953780000|2022-03-22 12:56:20|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|22
1647953790000|2022-03-22 12:56:30|||||||||38
1647953800000|2022-03-22 12:56:40|||||||||7
1647953810000|2022-03-22 12:56:50|||||||||2
1647953820000|2022-03-22 12:57:00|||||||||2
1647953830000|2022-03-22 12:57:10|2184.21|2183.71|2184.59|2184.09|2184.59|2184.09|2184.21|2183.71|43
1647953840000|2022-03-22 12:57:20|||||||||1
1647953850000|2022-03-22 12:57:30|2184.46|2183.96|2184.34|2183.84|2184.46|2183.96|2184.34|2183.84|46
1647953860000|2022-03-22 12:57:40|2184.21|2183.71|2184.09|2183.59|2184.21|2183.71|2183.84|2183.34|24
1647953870000|2022-03-22 12:57:50|2184.21|2183.71|2184.34|2183.84|2184.34|2183.84|2184.21|2183.71|11
1647953880000|2022-03-22 12:58:00|2184.09|2183.59|2184.09|2183.59|2184.09|2183.59|2184.09|2183.59|9
1647953890000|2022-03-22 12:58:10|2183.96|2183.46|2183.84|2183.34|2183.96|2183.46|2183.84|2183.34|9
1647953900000|2022-03-22 12:58:20|2183.71|2183.21|2184.09|2183.59|2184.09|2183.59|2183.71|2183.21|33
1647953910000|2022-03-22 12:58:30|2184.21|2183.71|2184.34|2183.84|2184.34|2183.84|2184.09|2183.59|9
1647953920000|2022-03-22 12:58:40|2184.21|2183.71|2184.21|2183.71|2184.34|2183.84|2184.09|2183.59|6
1647953930000|2022-03-22 12:58:50|2184.09|2183.59|2184.09|2183.59|2184.09|2183.59|2184.09|2183.59|1
1647953940000|2022-03-22 12:59:00|2183.84|2183.34|2184.09|2183.59|2184.09|2183.59|2183.84|2183.34|47
1647953950000|2022-03-22 12:59:10|2184.21|2183.71|2184.09|2183.59|2184.21|2183.71|2184.09|2183.59|2
1647953960000|2022-03-22 12:59:20|2183.96|2183.46|2183.96|2183.46|2184.09|2183.59|2183.84|2183.34|6
1647953970000|2022-03-22 12:59:30|2183.84|2183.34|2183.84|2183.34|2183.96|2183.46|2183.84|2183.34|7
1647953980000|2022-03-22 12:59:40|2183.96|2183.46|2183.59|2183.09|2183.96|2183.46|2183.59|2183.09|13
1647953990000|2022-03-22 12:59:50|2183.71|2183.21|2183.84|2183.34|2183.84|2183.34|2183.59|2183.09|9
1647954000000|2022-03-22 13:00:00|2183.71|2183.21|2183.96|2183.46|2183.96|2183.46|2183.71|2183.21|49
1647954010000|2022-03-22 13:00:10|2183.84|2183.34|2183.84|2183.34|2183.96|2183.46|2183.71|2183.21|7
1647954020000|2022-03-22 13:00:20|2184.09|2183.59|2184.09|2183.59|2184.34|2183.84|2184.09|2183.59|17
1647954040000|2022-03-22 13:00:40|2183.84|2183.34|2183.84|2183.34|2183.84|2183.34|2183.84|2183.34|3
1647954050000|2022-03-22 13:00:50|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|13
1647954060000|2022-03-22 13:01:00|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|10
1647954070000|2022-03-22 13:01:10|2184.21|2183.71|2184.09|2183.59|2184.21|2183.71|2184.09|2183.59|11
1647954080000|2022-03-22 13:01:20|2183.84|2183.34|2183.46|2182.96|2183.84|2183.34|2183.46|2182.96|60
1647954090000|2022-03-22 13:01:30|2183.34|2182.84|2183.59|2183.09|2183.59|2183.09|2183.34|2182.84|33
1647954110000|2022-03-22 13:01:50|2183.46|2182.96|2183.59|2183.09|2183.59|2183.09|2183.34|2182.84|3
1647954130000|2022-03-22 13:02:10|2183.46|2182.96|2183.59|2183.09|2183.84|2183.34|2183.34|2182.84|43
1647954140000|2022-03-22 13:02:20|2183.71|2183.21|2183.84|2183.34|2183.84|2183.34|2183.71|2183.21|1
1647954150000|2022-03-22 13:02:30|||||||||20
1647954170000|2022-03-22 13:02:50|2183.59|2183.09|2183.59|2183.09|2183.59|2183.09|2183.59|2183.09|28
1647954180000|2022-03-22 13:03:00|2183.71|2183.21|2184.34|2183.84|2184.34|2183.84|2183.71|2183.21|29
1647954190000|2022-03-22 13:03:10|2184.46|2183.96|2184.71|2184.21|2184.84|2184.34|2184.46|2183.96|42
1647954200000|2022-03-22 13:03:20|2184.84|2184.34|2184.09|2183.59|2184.84|2184.34|2184.09|2183.59|7
1647954210000|2022-03-22 13:03:30|2184.21|2183.71|2184.21|2183.71|2184.34|2183.84|2184.09|2183.59|18
1647954220000|2022-03-22 13:03:40|2184.09|2183.59|2183.96|2183.46|2184.09|2183.59|2183.84|2183.34|19
1647954230000|2022-03-22 13:03:50|2183.84|2183.34|2184.34|2183.84|2184.46|2183.96|2183.84|2183.34|79
1647954240000|2022-03-22 13:04:00|2184.21|2183.71|2184.09|2183.59|2184.34|2183.84|2184.09|2183.59|42
1647954250000|2022-03-22 13:04:10|2184.21|2183.71|2184.34|2183.84|2184.34|2183.84|2184.21|2183.71|14
1647954260000|2022-03-22 13:04:20|2184.59|2184.09|2184.34|2183.84|2184.59|2184.09|2184.34|2183.84|23
1647954270000|2022-03-22 13:04:30|2184.59|2184.09|2184.46|2183.96|2184.59|2184.09|2184.34|2183.84|10
1647954280000|2022-03-22 13:04:40|2184.34|2183.84|2184.46|2183.96|2184.59|2184.09|2184.34|2183.84|11
1647954290000|2022-03-22 13:04:50|2184.59|2184.09|2184.09|2183.59|2184.59|2184.09|2184.09|2183.59|12
1647954300000|2022-03-22 13:05:00|2183.96|2183.46|2183.84|2183.34|2184.09|2183.59|2183.84|2183.34|16
1647954320000|2022-03-22 13:05:20|||||||||11
1647954330000|2022-03-22 13:05:30|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|18
1647954340000|2022-03-22 13:05:40|2183.84|2183.34|2183.96|2183.46|2183.96|2183.46|2183.84|2183.34|20
1647954350000|2022-03-22 13:05:50|2183.84|2183.34|2183.84|2183.34|2183.84|2183.34|2183.84|2183.34|31
1647954360000|2022-03-22 13:06:00|2183.71|2183.21|2183.59|2183.09|2183.71|2183.21|2183.59|2183.09|11
1647954370000|2022-03-22 13:06:10|2183.46|2182.96|2183.34|2182.84|2183.46|2182.96|2183.34|2182.84|25
1647954380000|2022-03-22 13:06:20|2183.59|2183.09|2183.59|2183.09|2183.59|2183.09|2183.59|2183.09|24
1647954390000|2022-03-22 13:06:30|2183.84|2183.34|2184.09|2183.59|2184.09|2183.59|2183.84|2183.34|12
1647954400000|2022-03-22 13:06:40|2183.96|2183.46|2183.84|2183.34|2183.96|2183.46|2183.84|2183.34|6
1647954410000|2022-03-22 13:06:50|2184.09|2183.59|2183.84|2183.34|2184.09|2183.59|2183.84|2183.34|21
1647954420000|2022-03-22 13:07:00|2183.71|2183.21|2183.59|2183.09|2183.71|2183.21|2183.59|2183.09|13
1647954430000|2022-03-22 13:07:10|2183.46|2182.96|2183.34|2182.84|2183.59|2183.09|2183.34|2182.84|16
1647954440000|2022-03-22 13:07:20|2183.09|2182.59|2182.84|2182.34|2183.09|2182.59|2182.84|2182.34|52
1647954450000|2022-03-22 13:07:30|2182.71|2182.21|2182.59|2182.09|2182.71|2182.21|2182.59|2182.09|21
1647954460000|2022-03-22 13:07:40|2182.71|2182.21|2182.71|2182.21|2182.84|2182.34|2182.59|2182.09|9
1647954470000|2022-03-22 13:07:50|2182.59|2182.09|2182.59|2182.09|2182.59|2182.09|2182.46|2181.96|492
1647954480000|2022-03-22 13:08:00|2182.84|2182.34|2182.84|2182.34|2182.84|2182.34|2182.84|2182.34|12
1647954490000|2022-03-22 13:08:10|2182.71|2182.21|2183.09|2182.59|2183.09|2182.59|2182.71|2182.21|28
1647954510000|2022-03-22 13:08:30|2183.34|2182.84|2183.09|2182.59|2183.34|2182.84|2183.09|2182.59|19
1647954530000|2022-03-22 13:08:50|2183.21|2182.71|2183.34|2182.84|2183.34|2182.84|2183.21|2182.71|18
1647954540000|2022-03-22 13:09:00|2183.46|2182.96|2183.59|2183.09|2183.84|2183.34|2183.46|2182.96|11
1647954560000|2022-03-22 13:09:20|2183.71|2183.21|2183.59|2183.09|2183.71|2183.21|2183.59|2183.09|8
1647954570000|2022-03-22 13:09:30|2183.71|2183.21|2183.84|2183.34|2183.84|2183.34|2183.59|2183.09|6
1647954580000|2022-03-22 13:09:40|2183.71|2183.21|2183.34|2182.84|2183.71|2183.21|2183.34|2182.84|18
1647954590000|2022-03-22 13:09:50|||||||||6
1647954600000|2022-03-22 13:10:00|2183.46|2182.96|2183.34|2182.84|2183.59|2183.09|2183.34|2182.84|16
1647954610000|2022-03-22 13:10:10|2183.21|2182.71|2183.09|2182.59|2183.21|2182.71|2183.09|2182.59|39
1647954620000|2022-03-22 13:10:20|2183.21|2182.71|2182.84|2182.34|2183.21|2182.71|2182.84|2182.34|35
1647954630000|2022-03-22 13:10:30|2183.09|2182.59|2183.34|2182.84|2183.34|2182.84|2183.09|2182.59|29
1647954640000|2022-03-22 13:10:40|2183.46|2182.96|2183.84|2183.34|2183.84|2183.34|2183.46|2182.96|9
1647954650000|2022-03-22 13:10:50|2183.96|2183.46|2183.84|2183.34|2183.96|2183.46|2183.84|2183.34|7
1647954660000|2022-03-22 13:11:00|2183.96|2183.46|2183.84|2183.34|2184.09|2183.59|2183.84|2183.34|6
1647954670000|2022-03-22 13:11:10|2183.59|2183.09|2183.71|2183.21|2183.84|2183.34|2183.59|2183.09|28
1647954680000|2022-03-22 13:11:20|2183.84|2183.34|2183.71|2183.21|2183.84|2183.34|2183.59|2183.09|2
1647954690000|2022-03-22 13:11:30|2183.59|2183.09|2183.34|2182.84|2183.59|2183.09|2183.34|2182.84|7
1647954700000|2022-03-22 13:11:40|2183.46|2182.96|2183.59|2183.09|2183.59|2183.09|2183.46|2182.96|7
1647954710000|2022-03-22 13:11:50|||||||||11
1647954720000|2022-03-22 13:12:00|2183.46|2182.96|2183.09|2182.59|2183.46|2182.96|2183.09|2182.59|48
1647954730000|2022-03-22 13:12:10|2183.34|2182.84|2183.34|2182.84|2183.34|2182.84|2183.21|2182.71|15
1647954740000|2022-03-22 13:12:20|2183.21|2182.71|2183.34|2182.84|2183.34|2182.84|2183.09|2182.59|10
1647954750000|2022-03-22 13:12:30|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|2183.09|2182.59|14
1647954760000|2022-03-22 13:12:40|||||||||13
1647954770000|2022-03-22 13:12:50|||||||||3
1647954780000|2022-03-22 13:13:00|2183.34|2182.84|2183.34|2182.84|2183.34|2182.84|2183.34|2182.84|18
1647954790000|2022-03-22 13:13:10|||||||||29
1647954800000|2022-03-22 13:13:20|2183.46|2182.96|2183.59|2183.09|2183.59|2183.09|2183.46|2182.96|3
1647954820000|2022-03-22 13:13:40|2183.46|2182.96|2183.46|2182.96|2183.59|2183.09|2183.34|2182.84|21
1647954830000|2022-03-22 13:13:50|2183.59|2183.09|2183.59|2183.09|2183.59|2183.09|2183.59|2183.09|0
1647954840000|2022-03-22 13:14:00|2183.84|2183.34|2184.09|2183.59|2184.09|2183.59|2183.84|2183.34|14
1647954850000|2022-03-22 13:14:10|2184.21|2183.71|2184.34|2183.84|2184.59|2184.09|2184.09|2183.59|13
1647954860000|2022-03-22 13:14:20|||||||||5
1647954870000|2022-03-22 13:14:30|2184.09|2183.59|2184.34|2183.84|2184.34|2183.84|2184.09|2183.59|34
1647954880000|2022-03-22 13:14:40|2184.46|2183.96|2184.59|2184.09|2184.59|2184.09|2184.46|2183.96|0
1647954890000|2022-03-22 13:14:50|2184.71|2184.21|2184.59|2184.09|2184.84|2184.34|2184.59|2184.09|4
1647954900000|2022-03-22 13:15:00|2184.46|2183.96|2184.09|2183.59|2184.46|2183.96|2184.09|2183.59|29
1647954910000|2022-03-22 13:15:10|2183.84|2183.34|2183.84|2183.34|2183.96|2183.46|2183.84|2183.34|11
1647954920000|2022-03-22 13:15:20|2183.96|2183.46|2184.34|2183.84|2184.34|2183.84|2183.96|2183.46|37
1647954930000|2022-03-22 13:15:30|2184.09|2183.59|2184.34|2183.84|2184.34|2183.84|2184.09|2183.59|7
1647954940000|2022-03-22 13:15:40|2184.21|2183.71|2184.09|2183.59|2184.21|2183.71|2184.09|2183.59|4
1647954950000|2022-03-22 13:15:50|2184.34|2183.84|2184.34|2183.84|2184.34|2183.84|2184.34|2183.84|13
1647954960000|2022-03-22 13:16:00|2184.46|2183.96|2184.34|2183.84|2184.46|2183.96|2184.34|2183.84|11
1647955000000|2022-03-22 13:16:40|2184.46|2183.96|2184.71|2184.21|2184.84|2184.34|2184.46|2183.96|14
1647955010000|2022-03-22 13:16:50|2184.59|2184.09|2184.59|2184.09|2184.71|2184.21|2184.59|2184.09|24
1647955020000|2022-03-22 13:17:00|||||||||5
1647955030000|2022-03-22 13:17:10|2184.46|2183.96|2184.46|2183.96|2184.59|2184.09|2184.34|2183.84|21
1647955040000|2022-03-22 13:17:20|2184.34|2183.84|2184.21|2183.71|2184.34|2183.84|2184.09|2183.59|14
1647955050000|2022-03-22 13:17:30|2184.09|2183.59|2184.09|2183.59|2184.21|2183.71|2184.09|2183.59|17
1647955060000|2022-03-22 13:17:40|2183.96|2183.46|2183.84|2183.34|2183.96|2183.46|2183.71|2183.21|10
1647955070000|2022-03-22 13:17:50|2184.09|2183.59|2183.84|2183.34|2184.09|2183.59|2183.84|2183.34|30
1647955080000|2022-03-22 13:18:00|2183.96|2183.46|2183.84|2183.34|2184.09|2183.59|2183.84|2183.34|10
1647955100000|2022-03-22 13:18:20|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|38
1647955110000|2022-03-22 13:18:30|2183.84|2183.34|2183.84|2183.34|2184.09|2183.59|2183.84|2183.34|18
1647955120000|2022-03-22 13:18:40|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.84|2183.34|2
1647955130000|2022-03-22 13:18:50|2184.21|2183.71|2184.09|2183.59|2184.21|2183.71|2184.09|2183.59|11
1647955140000|2022-03-22 13:19:00|2184.21|2183.71|2184.46|2183.96|2184.59|2184.09|2184.21|2183.71|20
1647955150000|2022-03-22 13:19:10|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|2184.34|2183.84|0
1647955160000|2022-03-22 13:19:20|2184.34|2183.84|2184.34|2183.84|2184.59|2184.09|2184.34|2183.84|15
1647955170000|2022-03-22 13:19:30|2184.46|2183.96|2184.34|2183.84|2184.46|2183.96|2184.34|2183.84|9
1647955180000|2022-03-22 13:19:40|2184.21|2183.71|2183.84|2183.34|2184.21|2183.71|2183.84|2183.34|32
1647955190000|2022-03-22 13:19:50|||||||||2
1647955200000|2022-03-22 13:20:00|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.96|2183.46|17
1647955220000|2022-03-22 13:20:20|2184.34|2183.84|2184.46|2183.96|2184.46|2183.96|2184.34|2183.84|34
1647955230000|2022-03-22 13:20:30|2184.34|2183.84|2184.46|2183.96|2184.59|2184.09|2184.34|2183.84|17
1647955240000|2022-03-22 13:20:40|2184.34|2183.84|2184.09|2183.59|2184.34|2183.84|2184.09|2183.59|21
1647955260000|2022-03-22 13:21:00|2183.96|2183.46|2184.09|2183.59|2184.09|2183.59|2183.84|2183.34|10
1647955270000|2022-03-22 13:21:10|2184.34|2183.84|2184.21|2183.71|2184.34|2183.84|2184.09|2183.59|21
1647955280000|2022-03-22 13:21:20|2184.34|2183.84|2184.59|2184.09|2184.59|2184.09|2184.34|2183.84|0
1647955290000|2022-03-22 13:21:30|2184.71|2184.21|2184.71|2184.21|2184.84|2184.34|2184.59|2184.09|30
1647955300000|2022-03-22 13:21:40|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|0
1647955310000|2022-03-22 13:21:50|2184.71|2184.21|2184.84|2184.34|2184.84|2184.34|2184.59|2184.09|22
1647955320000|2022-03-22 13:22:00|2184.96|2184.46|2185.09|2184.59|2185.09|2184.59|2184.96|2184.46|16
1647955330000|2022-03-22 13:22:10|2184.96|2184.46|2185.09|2184.59|2185.21|2184.71|2184.96|2184.46|12
1647955340000|2022-03-22 13:22:20|2184.96|2184.46|2184.84|2184.34|2184.96|2184.46|2184.84|2184.34|9
1647955350000|2022-03-22 13:22:30|2184.96|2184.46|2185.34|2184.84|2185.34|2184.84|2184.96|2184.46|7
1647955370000|2022-03-22 13:22:50|||||||||5
1647955380000|2022-03-22 13:23:00|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.21|2184.71|13
1647955390000|2022-03-22 13:23:10|2185.46|2184.96|2185.46|2184.96|2185.59|2185.09|2185.46|2184.96|39
1647955400000|2022-03-22 13:23:20|2185.34|2184.84|2185.59|2185.09|2185.59|2185.09|2185.34|2184.84|6
1647955410000|2022-03-22 13:23:30|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|13
1647955420000|2022-03-22 13:23:40|2185.21|2184.71|2185.09|2184.59|2185.34|2184.84|2185.09|2184.59|12
1647955430000|2022-03-22 13:23:50|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|2184.84|2184.34|4
1647955440000|2022-03-22 13:24:00|2184.96|2184.46|2185.21|2184.71|2185.21|2184.71|2184.96|2184.46|38
1647955450000|2022-03-22 13:24:10|2185.09|2184.59|2185.21|2184.71|2185.21|2184.71|2185.09|2184.59|4
1647955460000|2022-03-22 13:24:20|2185.34|2184.84|2185.09|2184.59|2185.34|2184.84|2185.09|2184.59|1
1647955470000|2022-03-22 13:24:30|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|5
1647955490000|2022-03-22 13:24:50|||||||||1
1647955500000|2022-03-22 13:25:00|2185.46|2184.96|2185.59|2185.09|2185.59|2185.09|2185.46|2184.96|34
1647955510000|2022-03-22 13:25:10|2185.71|2185.21|2185.71|2185.21|2185.71|2185.21|2185.59|2185.09|27
1647955520000|2022-03-22 13:25:20|2185.59|2185.09|2185.34|2184.84|2185.84|2185.34|2185.34|2184.84|52
1647955530000|2022-03-22 13:25:30|2185.46|2184.96|2185.46|2184.96|2185.59|2185.09|2185.34|2184.84|16
1647955540000|2022-03-22 13:25:40|2185.59|2185.09|2185.46|2184.96|2185.59|2185.09|2185.46|2184.96|8
1647955550000|2022-03-22 13:25:50|2185.34|2184.84|2185.59|2185.09|2185.59|2185.09|2185.34|2184.84|31
1647955560000|2022-03-22 13:26:00|||||||||2
1647955570000|2022-03-22 13:26:10|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|3
1647955580000|2022-03-22 13:26:20|||||||||1
1647955590000|2022-03-22 13:26:30|2185.46|2184.96|2185.34|2184.84|2185.59|2185.09|2185.34|2184.84|5
1647955600000|2022-03-22 13:26:40|2185.09|2184.59|2185.09|2184.59|2185.09|2184.59|2185.09|2184.59|25
1647955610000|2022-03-22 13:26:50|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.21|2184.71|5
1647955620000|2022-03-22 13:27:00|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|16
1647955630000|2022-03-22 13:27:10|||||||||2
1647955650000|2022-03-22 13:27:30|||||||||2
1647955670000|2022-03-22 13:27:50|||||||||2
1647955680000|2022-03-22 13:28:00|2185.21|2184.71|2185.09|2184.59|2185.21|2184.71|2184.84|2184.34|37
1647955690000|2022-03-22 13:28:10|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|2185.34|2184.84|13
1647955700000|2022-03-22 13:28:20|2185.59|2185.09|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|18
1647955710000|2022-03-22 13:28:30|2185.71|2185.21|2185.34|2184.84|2185.71|2185.21|2185.34|2184.84|24
1647955720000|2022-03-22 13:28:40|2185.46|2184.96|2185.34|2184.84|2185.59|2185.09|2185.34|2184.84|17
1647955730000|2022-03-22 13:28:50|2185.46|2184.96|2185.34|2184.84|2185.46|2184.96|2185.09|2184.59|38
1647955740000|2022-03-22 13:29:00|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.21|2184.71|4
1647955760000|2022-03-22 13:29:20|2185.59|2185.09|2185.46|2184.96|2185.59|2185.09|2185.46|2184.96|12
1647955770000|2022-03-22 13:29:30|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|1
1647955790000|2022-03-22 13:29:50|2185.71|2185.21|2185.84|2185.34|2185.84|2185.34|2185.71|2185.21|8
1647955800000|2022-03-22 13:30:00|2186.09|2185.59|2185.84|2185.34|2186.09|2185.59|2185.59|2185.09|76
1647955810000|2022-03-22 13:30:10|2185.71|2185.21|2185.09|2184.59|2185.71|2185.21|2184.84|2184.34|21
1647955820000|2022-03-22 13:30:20|2185.34|2184.84|2185.34|2184.84|2185.59|2185.09|2185.21|2184.71|42
1647955830000|2022-03-22 13:30:30|2185.46|2184.96|2185.34|2184.84|2185.59|2185.09|2185.34|2184.84|3
1647955840000|2022-03-22 13:30:40|2185.21|2184.71|2185.34|2184.84|2185.46|2184.96|2185.21|2184.71|37
1647955850000|2022-03-22 13:30:50|2185.46|2184.96|2185.59|2185.09|2185.59|2185.09|2185.09|2184.59|12
1647955860000|2022-03-22 13:31:00|2185.84|2185.34|2186.34|2185.84|2186.34|2185.84|2185.59|2185.09|22
1647955870000|2022-03-22 13:31:10|2186.59|2186.09|2186.59|2186.09|2186.59|2186.09|2186.34|2185.84|102
1647955880000|2022-03-22 13:31:20|2186.84|2186.34|2186.84|2186.34|2186.96|2186.46|2186.84|2186.34|61
1647955890000|2022-03-22 13:31:30|2186.71|2186.21|2186.34|2185.84|2186.71|2186.21|2186.34|2185.84|61
1647955900000|2022-03-22 13:31:40|2185.84|2185.34|2186.09|2185.59|2186.09|2185.59|2185.59|2185.09|48
1647955910000|2022-03-22 13:31:50|2186.34|2185.84|2185.84|2185.34|2186.59|2186.09|2185.71|2185.21|36
1647955920000|2022-03-22 13:32:00|2185.96|2185.46|2185.46|2184.96|2186.09|2185.59|2185.34|2184.84|26
1647955930000|2022-03-22 13:32:10|2185.59|2185.09|2185.96|2185.46|2186.09|2185.59|2185.34|2184.84|32
1647955940000|2022-03-22 13:32:20|2185.84|2185.34|2185.96|2185.46|2186.09|2185.59|2185.84|2185.34|3
1647955950000|2022-03-22 13:32:30|2186.09|2185.59|2185.84|2185.34|2186.09|2185.59|2185.84|2185.34|1
1647955960000|2022-03-22 13:32:40|2185.71|2185.21|2185.71|2185.21|2185.71|2185.21|2185.09|2184.59|23
1647955970000|2022-03-22 13:32:50|2185.59|2185.09|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|12
1647955980000|2022-03-22 13:33:00|2186.09|2185.59|2186.59|2186.09|2186.71|2186.21|2185.96|2185.46|49
1647955990000|2022-03-22 13:33:10|2186.34|2185.84|2186.09|2185.59|2186.59|2186.09|2186.09|2185.59|20
1647956000000|2022-03-22 13:33:20|2186.21|2185.71|2186.21|2185.71|2186.21|2185.71|2186.09|2185.59|17
1647956010000|2022-03-22 13:33:30|2186.34|2185.84|2186.09|2185.59|2186.46|2185.96|2186.09|2185.59|4
1647956020000|2022-03-22 13:33:40|2186.21|2185.71|2186.34|2185.84|2186.34|2185.84|2186.09|2185.59|5
1647956030000|2022-03-22 13:33:50|2186.59|2186.09|2187.09|2186.59|2187.21|2186.71|2186.59|2186.09|40
1647956040000|2022-03-22 13:34:00|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|23
1647956050000|2022-03-22 13:34:10|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|33
1647956060000|2022-03-22 13:34:20|2187.21|2186.71|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|12
1647956070000|2022-03-22 13:34:30|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2186.84|2186.34|40
1647956080000|2022-03-22 13:34:40|2187.34|2186.84|2187.21|2186.71|2187.34|2186.84|2187.09|2186.59|12
1647956090000|2022-03-22 13:34:50|2187.34|2186.84|2187.21|2186.71|2187.34|2186.84|2187.09|2186.59|7
1647956100000|2022-03-22 13:35:00|2187.34|2186.84|2187.21|2186.71|2187.34|2186.84|2187.09|2186.59|11
1647956110000|2022-03-22 13:35:10|2187.09|2186.59|2186.71|2186.21|2187.34|2186.84|2186.59|2186.09|50
1647956120000|2022-03-22 13:35:20|2186.59|2186.09|2187.09|2186.59|2187.09|2186.59|2186.59|2186.09|9
1647956130000|2022-03-22 13:35:30|2187.34|2186.84|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|17
1647956140000|2022-03-22 13:35:40|2187.21|2186.71|2187.59|2187.09|2187.84|2187.34|2186.96|2186.46|67
1647956150000|2022-03-22 13:35:50|2187.71|2187.21|2187.59|2187.09|2187.84|2187.34|2187.46|2186.96|34
1647956160000|2022-03-22 13:36:00|2187.46|2186.96|2187.09|2186.59|2187.59|2187.09|2187.09|2186.59|32
1647956170000|2022-03-22 13:36:10|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|5
1647956180000|2022-03-22 13:36:20|2187.34|2186.84|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|31
1647956190000|2022-03-22 13:36:30|2187.21|2186.71|2187.59|2187.09|2187.59|2187.09|2187.09|2186.59|9
1647956200000|2022-03-22 13:36:40|2187.84|2187.34|2187.34|2186.84|2187.84|2187.34|2187.34|2186.84|25
1647956210000|2022-03-22 13:36:50|2187.46|2186.96|2186.71|2186.21|2187.59|2187.09|2186.71|2186.21|56
1647956220000|2022-03-22 13:37:00|2186.84|2186.34|2187.09|2186.59|2187.34|2186.84|2186.84|2186.34|13
1647956230000|2022-03-22 13:37:10|2186.96|2186.46|2187.34|2186.84|2187.34|2186.84|2186.59|2186.09|68
1647956240000|2022-03-22 13:37:20|2187.09|2186.59|2186.96|2186.46|2187.34|2186.84|2186.84|2186.34|27
1647956250000|2022-03-22 13:37:30|2186.84|2186.34|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|2
1647956260000|2022-03-22 13:37:40|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|0
1647956270000|2022-03-22 13:37:50|2187.21|2186.71|2187.09|2186.59|2187.59|2187.09|2187.09|2186.59|37
1647956280000|2022-03-22 13:38:00|2186.84|2186.34|2186.59|2186.09|2186.84|2186.34|2186.34|2185.84|25
1647956290000|2022-03-22 13:38:10|2186.71|2186.21|2186.46|2185.96|2186.84|2186.34|2186.34|2185.84|27
1647956300000|2022-03-22 13:38:20|2186.34|2185.84|2186.84|2186.34|2186.84|2186.34|2186.34|2185.84|11
1647956310000|2022-03-22 13:38:30|2186.71|2186.21|2186.71|2186.21|2187.09|2186.59|2186.59|2186.09|32
1647956320000|2022-03-22 13:38:40|2186.84|2186.34|2187.09|2186.59|2187.34|2186.84|2186.84|2186.34|16
1647956330000|2022-03-22 13:38:50|2187.21|2186.71|2186.96|2186.46|2187.21|2186.71|2186.84|2186.34|11
1647956340000|2022-03-22 13:39:00|2187.09|2186.59|2186.71|2186.21|2187.09|2186.59|2186.59|2186.09|48
1647956350000|2022-03-22 13:39:10|2186.84|2186.34|2187.09|2186.59|2187.34|2186.84|2186.71|2186.21|38
1647956360000|2022-03-22 13:39:20|2187.21|2186.71|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|18
1647956370000|2022-03-22 13:39:30|2187.21|2186.71|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|20
1647956380000|2022-03-22 13:39:40|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.96|2186.46|16
1647956390000|2022-03-22 13:39:50|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2186.84|2186.34|17
1647956400000|2022-03-22 13:40:00|2186.96|2186.46|2186.84|2186.34|2187.09|2186.59|2186.71|2186.21|48
1647956410000|2022-03-22 13:40:10|2186.96|2186.46|2186.59|2186.09|2187.09|2186.59|2186.59|2186.09|24
1647956420000|2022-03-22 13:40:20|2186.71|2186.21|2186.59|2186.09|2186.71|2186.21|2186.59|2186.09|8
1647956430000|2022-03-22 13:40:30|2186.71|2186.21|2186.84|2186.34|2186.84|2186.34|2186.71|2186.21|13
1647956440000|2022-03-22 13:40:40|2186.71|2186.21|2187.09|2186.59|2187.09|2186.59|2186.59|2186.09|27
1647956450000|2022-03-22 13:40:50|2186.96|2186.46|2186.96|2186.46|2187.09|2186.59|2186.84|2186.34|28
1647956460000|2022-03-22 13:41:00|2187.09|2186.59|2186.34|2185.84|2187.09|2186.59|2186.34|2185.84|52
1647956470000|2022-03-22 13:41:10|2186.46|2185.96|2186.59|2186.09|2186.59|2186.09|2186.34|2185.84|10
1647956480000|2022-03-22 13:41:20|2186.46|2185.96|2186.84|2186.34|2186.84|2186.34|2186.46|2185.96|12
1647956490000|2022-03-22 13:41:30|2186.71|2186.21|2186.59|2186.09|2186.71|2186.21|2186.34|2185.84|22
1647956500000|2022-03-22 13:41:40|2186.84|2186.34|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|64
1647956510000|2022-03-22 13:41:50|2187.34|2186.84|2187.09|2186.59|2187.46|2186.96|2187.09|2186.59|43
1647956520000|2022-03-22 13:42:00|2187.34|2186.84|2187.09|2186.59|2187.34|2186.84|2186.84|2186.34|29
1647956530000|2022-03-22 13:42:10|2186.96|2186.46|2187.09|2186.59|2187.21|2186.71|2186.96|2186.46|8
1647956540000|2022-03-22 13:42:20|2186.84|2186.34|2186.84|2186.34|2186.84|2186.34|2186.59|2186.09|16
1647956550000|2022-03-22 13:42:30|2186.96|2186.46|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|2
1647956560000|2022-03-22 13:42:40|2186.96|2186.46|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|21
1647956570000|2022-03-22 13:42:50|2186.71|2186.21|2186.84|2186.34|2186.84|2186.34|2186.71|2186.21|13
1647956580000|2022-03-22 13:43:00|2186.96|2186.46|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|12
1647956590000|2022-03-22 13:43:10|2186.96|2186.46|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|23
1647956600000|2022-03-22 13:43:20|2186.96|2186.46|2187.09|2186.59|2187.34|2186.84|2186.96|2186.46|13
1647956610000|2022-03-22 13:43:30|2187.21|2186.71|2187.21|2186.71|2187.34|2186.84|2187.09|2186.59|22
1647956620000|2022-03-22 13:43:40|2187.34|2186.84|2187.84|2187.34|2187.84|2187.34|2187.34|2186.84|16
1647956630000|2022-03-22 13:43:50|2187.71|2187.21|2187.59|2187.09|2187.71|2187.21|2187.59|2187.09|7
1647956640000|2022-03-22 13:44:00|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|44
1647956650000|2022-03-22 13:44:10|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|6
1647956660000|2022-03-22 13:44:20|2187.71|2187.21|2187.59|2187.09|2187.84|2187.34|2187.34|2186.84|123
1647956670000|2022-03-22 13:44:30|2187.71|2187.21|2187.59|2187.09|2187.71|2187.21|2187.59|2187.09|12
1647956680000|2022-03-22 13:44:40|2187.46|2186.96|2187.34|2186.84|2187.59|2187.09|2187.34|2186.84|16
1647956690000|2022-03-22 13:44:50|2187.46|2186.96|2186.84|2186.34|2187.59|2187.09|2186.84|2186.34|46
1647956700000|2022-03-22 13:45:00|2186.59|2186.09|2187.09|2186.59|2187.09|2186.59|2186.59|2186.09|52
1647956710000|2022-03-22 13:45:10|2186.96|2186.46|2186.46|2185.96|2186.96|2186.46|2186.34|2185.84|27
1647956720000|2022-03-22 13:45:20|2186.59|2186.09|2186.46|2185.96|2187.09|2186.59|2186.46|2185.96|64
1647956730000|2022-03-22 13:45:30|2186.59|2186.09|2186.34|2185.84|2186.59|2186.09|2186.09|2185.59|31
1647956740000|2022-03-22 13:45:40|2186.59|2186.09|2186.09|2185.59|2186.59|2186.09|2185.96|2185.46|31
1647956750000|2022-03-22 13:45:50|2185.96|2185.46|2186.09|2185.59|2186.59|2186.09|2185.96|2185.46|41
1647956760000|2022-03-22 13:46:00|2185.96|2185.46|2185.34|2184.84|2186.09|2185.59|2185.34|2184.84|38
1647956770000|2022-03-22 13:46:10|2185.46|2184.96|2185.59|2185.09|2185.71|2185.21|2185.46|2184.96|5
1647956780000|2022-03-22 13:46:20|2185.84|2185.34|2185.96|2185.46|2186.09|2185.59|2185.84|2185.34|52
1647956790000|2022-03-22 13:46:30|2185.84|2185.34|2185.46|2184.96|2185.84|2185.34|2185.34|2184.84|28
1647956800000|2022-03-22 13:46:40|2185.59|2185.09|2185.59|2185.09|2185.71|2185.21|2185.34|2184.84|48
1647956810000|2022-03-22 13:46:50|2185.46|2184.96|2185.59|2185.09|2185.59|2185.09|2185.46|2184.96|22
1647956820000|2022-03-22 13:47:00|2185.84|2185.34|2186.09|2185.59|2186.09|2185.59|2185.71|2185.21|7
1647956830000|2022-03-22 13:47:10|2185.96|2185.46|2186.34|2185.84|2186.34|2185.84|2185.84|2185.34|65
1647956840000|2022-03-22 13:47:20|2186.21|2185.71|2185.84|2185.34|2186.21|2185.71|2185.84|2185.34|18
1647956850000|2022-03-22 13:47:30|2185.96|2185.46|2185.84|2185.34|2186.09|2185.59|2185.84|2185.34|11
1647956860000|2022-03-22 13:47:40|2185.71|2185.21|2186.09|2185.59|2186.09|2185.59|2185.71|2185.21|28
1647956870000|2022-03-22 13:47:50|2185.96|2185.46|2185.84|2185.34|2186.09|2185.59|2185.59|2185.09|34
1647956880000|2022-03-22 13:48:00|2186.09|2185.59|2186.09|2185.59|2186.21|2185.71|2185.96|2185.46|15
1647956890000|2022-03-22 13:48:10|2185.96|2185.46|2185.96|2185.46|2186.34|2185.84|2185.84|2185.34|21
1647956900000|2022-03-22 13:48:20|2186.09|2185.59|2186.21|2185.71|2186.34|2185.84|2186.09|2185.59|9
1647956910000|2022-03-22 13:48:30|2186.34|2185.84|2186.71|2186.21|2186.84|2186.34|2186.21|2185.71|27
1647956920000|2022-03-22 13:48:40|2186.59|2186.09|2186.59|2186.09|2186.84|2186.34|2186.34|2185.84|34
1647956930000|2022-03-22 13:48:50|2186.46|2185.96|2186.34|2185.84|2186.59|2186.09|2186.34|2185.84|13
1647956940000|2022-03-22 13:49:00|2186.46|2185.96|2186.59|2186.09|2186.59|2186.09|2186.34|2185.84|17
1647956950000|2022-03-22 13:49:10|2186.46|2185.96|2185.96|2185.46|2186.46|2185.96|2185.96|2185.46|22
1647956960000|2022-03-22 13:49:20|2186.09|2185.59|2185.84|2185.34|2186.09|2185.59|2185.84|2185.34|14
1647956970000|2022-03-22 13:49:30|2185.96|2185.46|2186.21|2185.71|2186.34|2185.84|2185.84|2185.34|9
1647956980000|2022-03-22 13:49:40|2186.34|2185.84|2186.09|2185.59|2186.34|2185.84|2186.09|2185.59|25
1647956990000|2022-03-22 13:49:50|2186.34|2185.84|2186.59|2186.09|2186.59|2186.09|2186.21|2185.71|13
1647957000000|2022-03-22 13:50:00|2186.46|2185.96|2186.34|2185.84|2186.59|2186.09|2186.34|2185.84|7
1647957010000|2022-03-22 13:50:10|2186.21|2185.71|2186.34|2185.84|2186.46|2185.96|2186.09|2185.59|20
1647957020000|2022-03-22 13:50:20|2186.21|2185.71|2185.84|2185.34|2186.34|2185.84|2185.84|2185.34|23
1647957030000|2022-03-22 13:50:30|2185.59|2185.09|2185.84|2185.34|2186.09|2185.59|2185.59|2185.09|63
1647957040000|2022-03-22 13:50:40|2185.96|2185.46|2185.84|2185.34|2186.09|2185.59|2185.84|2185.34|19
1647957050000|2022-03-22 13:50:50|2185.59|2185.09|2185.09|2184.59|2185.71|2185.21|2185.09|2184.59|31
1647957060000|2022-03-22 13:51:00|2184.96|2184.46|2184.71|2184.21|2184.96|2184.46|2184.46|2183.96|19
1647957070000|2022-03-22 13:51:10|2184.59|2184.09|2184.59|2184.09|2184.59|2184.09|2184.09|2183.59|73
1647957080000|2022-03-22 13:51:20|2184.46|2183.96|2184.84|2184.34|2184.84|2184.34|2184.34|2183.84|11
1647957090000|2022-03-22 13:51:30|2185.09|2184.59|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|22
1647957100000|2022-03-22 13:51:40|2185.21|2184.71|2185.09|2184.59|2185.21|2184.71|2185.09|2184.59|14
1647957110000|2022-03-22 13:51:50|2185.34|2184.84|2185.46|2184.96|2185.46|2184.96|2185.09|2184.59|31
1647957120000|2022-03-22 13:52:00|2185.34|2184.84|2185.59|2185.09|2185.84|2185.34|2185.34|2184.84|27
1647957130000|2022-03-22 13:52:10|2185.46|2184.96|2185.34|2184.84|2185.84|2185.34|2185.34|2184.84|5
1647957140000|2022-03-22 13:52:20|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|12
1647957150000|2022-03-22 13:52:30|2185.59|2185.09|2185.59|2185.09|2185.59|2185.09|2185.46|2184.96|3
1647957160000|2022-03-22 13:52:40|2185.71|2185.21|2186.09|2185.59|2186.09|2185.59|2185.71|2185.21|6
1647957170000|2022-03-22 13:52:50|2186.21|2185.71|2186.59|2186.09|2186.59|2186.09|2186.09|2185.59|11
1647957180000|2022-03-22 13:53:00|2186.84|2186.34|2186.34|2185.84|2186.84|2186.34|2186.34|2185.84|32
1647957190000|2022-03-22 13:53:10|2186.59|2186.09|2186.34|2185.84|2186.71|2186.21|2186.34|2185.84|5
1647957200000|2022-03-22 13:53:20|2186.09|2185.59|2186.34|2185.84|2186.34|2185.84|2186.09|2185.59|27
1647957210000|2022-03-22 13:53:30|2186.21|2185.71|2185.84|2185.34|2186.21|2185.71|2185.84|2185.34|13
1647957220000|2022-03-22 13:53:40|2186.09|2185.59|2186.34|2185.84|2186.34|2185.84|2185.84|2185.34|7
1647957230000|2022-03-22 13:53:50|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|10
1647957240000|2022-03-22 13:54:00|2186.21|2185.71|2186.21|2185.71|2186.34|2185.84|2186.09|2185.59|5
1647957250000|2022-03-22 13:54:10|2186.34|2185.84|2186.46|2185.96|2186.46|2185.96|2186.09|2185.59|4
1647957260000|2022-03-22 13:54:20|2186.59|2186.09|2186.59|2186.09|2186.59|2186.09|2186.34|2185.84|12
1647957270000|2022-03-22 13:54:30|2186.84|2186.34|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|22
1647957280000|2022-03-22 13:54:40|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|20
1647957290000|2022-03-22 13:54:50|2187.46|2186.96|2187.21|2186.71|2187.59|2187.09|2187.09|2186.59|26
1647957300000|2022-03-22 13:55:00|2187.34|2186.84|2187.46|2186.96|2187.59|2187.09|2187.09|2186.59|63
1647957310000|2022-03-22 13:55:10|2187.59|2187.09|2186.96|2186.46|2187.59|2187.09|2186.84|2186.34|49
1647957320000|2022-03-22 13:55:20|2186.84|2186.34|2187.34|2186.84|2187.34|2186.84|2186.84|2186.34|22
1647957330000|2022-03-22 13:55:30|2187.46|2186.96|2187.21|2186.71|2187.59|2187.09|2187.09|2186.59|32
1647957340000|2022-03-22 13:55:40|2187.34|2186.84|2187.21|2186.71|2187.34|2186.84|2187.09|2186.59|9
1647957350000|2022-03-22 13:55:50|2187.09|2186.59|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|1
1647957360000|2022-03-22 13:56:00|2187.21|2186.71|2187.34|2186.84|2187.59|2187.09|2187.09|2186.59|21
1647957370000|2022-03-22 13:56:10|2187.09|2186.59|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|35
1647957380000|2022-03-22 13:56:20|2187.21|2186.71|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|9
1647957390000|2022-03-22 13:56:30|2187.21|2186.71|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|3
1647957400000|2022-03-22 13:56:40|2187.21|2186.71|2186.34|2185.84|2187.21|2186.71|2186.09|2185.59|106
1647957410000|2022-03-22 13:56:50|2186.46|2185.96|2186.96|2186.46|2186.96|2186.46|2186.34|2185.84|19
1647957420000|2022-03-22 13:57:00|2186.84|2186.34|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|16
1647957430000|2022-03-22 13:57:10|2186.71|2186.21|2186.34|2185.84|2186.84|2186.34|2186.34|2185.84|33
1647957440000|2022-03-22 13:57:20|2186.46|2185.96|2186.59|2186.09|2186.71|2186.21|2186.34|2185.84|3
1647957450000|2022-03-22 13:57:30|2186.71|2186.21|2186.46|2185.96|2186.84|2186.34|2186.46|2185.96|8
1647957460000|2022-03-22 13:57:40|2186.59|2186.09|2186.59|2186.09|2186.59|2186.09|2186.34|2185.84|20
1647957470000|2022-03-22 13:57:50|2186.71|2186.21|2186.84|2186.34|2187.09|2186.59|2186.71|2186.21|18
1647957480000|2022-03-22 13:58:00|2186.96|2186.46|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|16
1647957490000|2022-03-22 13:58:10|2186.96|2186.46|2186.84|2186.34|2186.96|2186.46|2186.84|2186.34|14
1647957500000|2022-03-22 13:58:20|2186.96|2186.46|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|6
1647957510000|2022-03-22 13:58:30|2186.96|2186.46|2186.96|2186.46|2187.09|2186.59|2186.84|2186.34|17
1647957520000|2022-03-22 13:58:40|2187.09|2186.59|2186.96|2186.46|2187.09|2186.59|2186.84|2186.34|3
1647957530000|2022-03-22 13:58:50|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|19
1647957540000|2022-03-22 13:59:00|2186.96|2186.46|2187.09|2186.59|2187.34|2186.84|2186.96|2186.46|19
1647957550000|2022-03-22 13:59:10|2186.96|2186.46|2186.84|2186.34|2186.96|2186.46|2186.71|2186.21|29
1647957560000|2022-03-22 13:59:20|2186.71|2186.21|2186.84|2186.34|2186.84|2186.34|2186.59|2186.09|7
1647957570000|2022-03-22 13:59:30|2186.71|2186.21|2186.84|2186.34|2186.84|2186.34|2186.59|2186.09|0
1647957580000|2022-03-22 13:59:40|2186.96|2186.46|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|3
1647957590000|2022-03-22 13:59:50|2186.96|2186.46|2186.84|2186.34|2186.96|2186.46|2186.71|2186.21|19
1647957600000|2022-03-22 14:00:00|2187.09|2186.59|2186.84|2186.34|2187.34|2186.84|2186.59|2186.09|39
1647957610000|2022-03-22 14:00:10|2186.96|2186.46|2187.21|2186.71|2187.21|2186.71|2186.59|2186.09|25
1647957620000|2022-03-22 14:00:20|2187.34|2186.84|2187.21|2186.71|2187.34|2186.84|2186.84|2186.34|18
1647957630000|2022-03-22 14:00:30|2187.09|2186.59|2187.34|2186.84|2187.59|2187.09|2187.09|2186.59|39
1647957640000|2022-03-22 14:00:40|2187.46|2186.96|2187.09|2186.59|2187.46|2186.96|2187.09|2186.59|40
1647957650000|2022-03-22 14:00:50|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|19
1647957660000|2022-03-22 14:01:00|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.21|2186.71|10
1647957670000|2022-03-22 14:01:10|2187.21|2186.71|2187.21|2186.71|2187.34|2186.84|2187.09|2186.59|44
1647957680000|2022-03-22 14:01:20|2187.09|2186.59|2187.34|2186.84|2187.46|2186.96|2187.09|2186.59|18
1647957690000|2022-03-22 14:01:30|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|3
1647957700000|2022-03-22 14:01:40|2187.71|2187.21|2187.59|2187.09|2187.84|2187.34|2187.59|2187.09|39
1647957710000|2022-03-22 14:01:50|2187.71|2187.21|2187.59|2187.09|2187.84|2187.34|2187.34|2186.84|45
1647957720000|2022-03-22 14:02:00|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|13
1647957730000|2022-03-22 14:02:10|2187.71|2187.21|2187.34|2186.84|2187.71|2187.21|2187.34|2186.84|9
1647957740000|2022-03-22 14:02:20|2187.46|2186.96|2187.59|2187.09|2187.84|2187.34|2187.46|2186.96|21
1647957760000|2022-03-22 14:02:40|2187.46|2186.96|2187.84|2187.34|2187.84|2187.34|2187.46|2186.96|34
1647957770000|2022-03-22 14:02:50|2187.96|2187.46|2188.09|2187.59|2188.09|2187.59|2187.84|2187.34|13
1647957780000|2022-03-22 14:03:00|2188.34|2187.84|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|29
1647957790000|2022-03-22 14:03:10|2187.96|2187.46|2187.84|2187.34|2187.96|2187.46|2187.59|2187.09|16
1647957800000|2022-03-22 14:03:20|2187.71|2187.21|2187.59|2187.09|2187.84|2187.34|2187.59|2187.09|4
1647957810000|2022-03-22 14:03:30|2187.71|2187.21|2187.84|2187.34|2187.84|2187.34|2187.71|2187.21|3
1647957820000|2022-03-22 14:03:40|2187.96|2187.46|2188.09|2187.59|2188.34|2187.84|2187.84|2187.34|16
1647957830000|2022-03-22 14:03:50|2188.21|2187.71|2188.09|2187.59|2188.21|2187.71|2188.09|2187.59|4
1647957840000|2022-03-22 14:04:00|2187.96|2187.46|2188.09|2187.59|2188.34|2187.84|2187.84|2187.34|25
1647957850000|2022-03-22 14:04:10|2188.21|2187.71|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|9
1647957860000|2022-03-22 14:04:20|2188.21|2187.71|2188.21|2187.71|2188.34|2187.84|2188.09|2187.59|29
1647957870000|2022-03-22 14:04:30|2188.34|2187.84|2188.34|2187.84|2188.34|2187.84|2188.21|2187.71|9
1647957880000|2022-03-22 14:04:40|2188.21|2187.71|2188.34|2187.84|2188.34|2187.84|2188.09|2187.59|31
1647957890000|2022-03-22 14:04:50|2188.46|2187.96|2188.59|2188.09|2188.59|2188.09|2188.46|2187.96|32
1647957900000|2022-03-22 14:05:00|2188.71|2188.21|2188.34|2187.84|2188.84|2188.34|2188.34|2187.84|54
1647957910000|2022-03-22 14:05:10|2188.46|2187.96|2188.84|2188.34|2188.84|2188.34|2188.34|2187.84|7
1647957920000|2022-03-22 14:05:20|2189.09|2188.59|2189.34|2188.84|2189.34|2188.84|2189.09|2188.59|14
1647957930000|2022-03-22 14:05:30|2189.21|2188.71|2188.84|2188.34|2189.21|2188.71|2188.84|2188.34|31
1647957940000|2022-03-22 14:05:40|2188.96|2188.46|2188.84|2188.34|2188.96|2188.46|2188.84|2188.34|11
1647957950000|2022-03-22 14:05:50|2188.71|2188.21|2188.59|2188.09|2188.84|2188.34|2188.59|2188.09|18
1647957960000|2022-03-22 14:06:00|2188.71|2188.21|2188.84|2188.34|2188.84|2188.34|2188.59|2188.09|13
1647957970000|2022-03-22 14:06:10|2189.09|2188.59|2188.84|2188.34|2189.09|2188.59|2188.84|2188.34|9
1647957980000|2022-03-22 14:06:20|2188.71|2188.21|2188.09|2187.59|2188.71|2188.21|2188.09|2187.59|27
1647957990000|2022-03-22 14:06:30|2187.96|2187.46|2188.09|2187.59|2188.34|2187.84|2187.96|2187.46|22
1647958000000|2022-03-22 14:06:40|2188.21|2187.71|2187.84|2187.34|2188.21|2187.71|2187.84|2187.34|10
1647958010000|2022-03-22 14:06:50|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|34
1647958020000|2022-03-22 14:07:00|2187.46|2186.96|2187.46|2186.96|2187.59|2187.09|2187.34|2186.84|12
1647958030000|2022-03-22 14:07:10|2187.34|2186.84|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|12
1647958040000|2022-03-22 14:07:20|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.46|2186.96|4
1647958050000|2022-03-22 14:07:30|2187.84|2187.34|2187.59|2187.09|2187.84|2187.34|2187.59|2187.09|19
1647958060000|2022-03-22 14:07:40|2187.71|2187.21|2187.71|2187.21|2187.84|2187.34|2187.59|2187.09|20
1647958070000|2022-03-22 14:07:50|2187.84|2187.34|2188.09|2187.59|2188.21|2187.71|2187.84|2187.34|20
1647958080000|2022-03-22 14:08:00|2187.96|2187.46|2187.59|2187.09|2187.96|2187.46|2187.59|2187.09|26
1647958090000|2022-03-22 14:08:10|2187.71|2187.21|2187.71|2187.21|2187.71|2187.21|2187.71|2187.21|16
1647958100000|2022-03-22 14:08:20|2187.59|2187.09|2187.46|2186.96|2187.84|2187.34|2187.34|2186.84|11
1647958110000|2022-03-22 14:08:30|2187.34|2186.84|2187.34|2186.84|2187.46|2186.96|2187.34|2186.84|4
1647958120000|2022-03-22 14:08:40|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|15
1647958130000|2022-03-22 14:08:50|2187.71|2187.21|2187.96|2187.46|2187.96|2187.46|2187.71|2187.21|15
1647958140000|2022-03-22 14:09:00|2188.09|2187.59|2187.34|2186.84|2188.09|2187.59|2187.34|2186.84|37
1647958150000|2022-03-22 14:09:10|2187.09|2186.59|2187.59|2187.09|2187.59|2187.09|2187.09|2186.59|28
1647958160000|2022-03-22 14:09:20|2187.84|2187.34|2188.34|2187.84|2188.34|2187.84|2187.84|2187.34|19
1647958170000|2022-03-22 14:09:30|2188.46|2187.96|2188.09|2187.59|2188.46|2187.96|2188.09|2187.59|26
1647958180000|2022-03-22 14:09:40|2188.34|2187.84|2188.34|2187.84|2188.34|2187.84|2188.09|2187.59|38
1647958190000|2022-03-22 14:09:50|2188.59|2188.09|2188.59|2188.09|2188.59|2188.09|2188.59|2188.09|19
1647958200000|2022-03-22 14:10:00|2188.84|2188.34|2188.84|2188.34|2188.84|2188.34|2188.59|2188.09|24
1647958210000|2022-03-22 14:10:10|2188.59|2188.09|2188.59|2188.09|2188.84|2188.34|2188.59|2188.09|22
1647958220000|2022-03-22 14:10:20|2188.34|2187.84|2188.59|2188.09|2188.59|2188.09|2188.09|2187.59|32
1647958230000|2022-03-22 14:10:30|2188.46|2187.96|2188.34|2187.84|2188.46|2187.96|2188.34|2187.84|8
1647958240000|2022-03-22 14:10:40|2188.46|2187.96|2188.21|2187.71|2188.59|2188.09|2188.21|2187.71|15
1647958250000|2022-03-22 14:10:50|2188.34|2187.84|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|10
1647958260000|2022-03-22 14:11:00|2187.84|2187.34|2188.21|2187.71|2188.34|2187.84|2187.84|2187.34|17
1647958270000|2022-03-22 14:11:10|2188.34|2187.84|2188.59|2188.09|2188.71|2188.21|2188.34|2187.84|49
1647958280000|2022-03-22 14:11:20|2188.46|2187.96|2187.96|2187.46|2188.46|2187.96|2187.84|2187.34|30
1647958290000|2022-03-22 14:11:30|2188.09|2187.59|2188.34|2187.84|2188.46|2187.96|2188.09|2187.59|15
1647958300000|2022-03-22 14:11:40|2188.46|2187.96|2188.09|2187.59|2188.59|2188.09|2188.09|2187.59|17
1647958310000|2022-03-22 14:11:50|2188.21|2187.71|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|3
1647958320000|2022-03-22 14:12:00|2188.21|2187.71|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|13
1647958330000|2022-03-22 14:12:10|2187.96|2187.46|2188.59|2188.09|2188.59|2188.09|2187.96|2187.46|17
1647958340000|2022-03-22 14:12:20|2188.46|2187.96|2188.34|2187.84|2188.46|2187.96|2188.21|2187.71|8
1647958350000|2022-03-22 14:12:30|2188.59|2188.09|2188.34|2187.84|2188.59|2188.09|2188.34|2187.84|11
1647958360000|2022-03-22 14:12:40|2188.46|2187.96|2188.59|2188.09|2188.84|2188.34|2188.46|2187.96|13
1647958370000|2022-03-22 14:12:50|2188.46|2187.96|2188.59|2188.09|2188.59|2188.09|2188.46|2187.96|14
1647958380000|2022-03-22 14:13:00|2188.46|2187.96|2188.09|2187.59|2188.46|2187.96|2188.09|2187.59|22
1647958390000|2022-03-22 14:13:10|2187.96|2187.46|2188.34|2187.84|2188.34|2187.84|2187.96|2187.46|26
1647958400000|2022-03-22 14:13:20|2188.21|2187.71|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|8
1647958410000|2022-03-22 14:13:30|2188.21|2187.71|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|18
1647958420000|2022-03-22 14:13:40|2188.21|2187.71|2188.21|2187.71|2188.34|2187.84|2188.09|2187.59|6
1647958430000|2022-03-22 14:13:50|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|2187.84|2187.34|18
1647958440000|2022-03-22 14:14:00|2188.21|2187.71|2188.34|2187.84|2188.59|2188.09|2188.21|2187.71|38
1647958450000|2022-03-22 14:14:10|2188.21|2187.71|2187.96|2187.46|2188.21|2187.71|2187.84|2187.34|23
1647958460000|2022-03-22 14:14:20|2188.09|2187.59|2188.21|2187.71|2188.34|2187.84|2188.09|2187.59|2
1647958470000|2022-03-22 14:14:30|2188.34|2187.84|2188.34|2187.84|2188.34|2187.84|2188.09|2187.59|5
1647958490000|2022-03-22 14:14:50|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|15
1647958500000|2022-03-22 14:15:00|2188.21|2187.71|2187.84|2187.34|2188.34|2187.84|2187.84|2187.34|29
1647958510000|2022-03-22 14:15:10|2187.96|2187.46|2188.09|2187.59|2188.09|2187.59|2187.84|2187.34|10
1647958530000|2022-03-22 14:15:30|2188.34|2187.84|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|8
1647958540000|2022-03-22 14:15:40|2187.84|2187.34|2187.84|2187.34|2188.09|2187.59|2187.84|2187.34|34
1647958550000|2022-03-22 14:15:50|2187.96|2187.46|2188.34|2187.84|2188.59|2188.09|2187.84|2187.34|16
1647958560000|2022-03-22 14:16:00|2188.21|2187.71|2188.59|2188.09|2188.59|2188.09|2188.21|2187.71|17
1647958570000|2022-03-22 14:16:10|2188.84|2188.34|2188.59|2188.09|2188.84|2188.34|2188.59|2188.09|23
1647958580000|2022-03-22 14:16:20|2188.34|2187.84|2188.34|2187.84|2188.46|2187.96|2188.34|2187.84|7
1647958590000|2022-03-22 14:16:30|2188.46|2187.96|2188.34|2187.84|2188.59|2188.09|2188.34|2187.84|17
1647958600000|2022-03-22 14:16:40|2188.46|2187.96|2188.84|2188.34|2188.84|2188.34|2188.34|2187.84|7
1647958610000|2022-03-22 14:16:50|2188.96|2188.46|2189.09|2188.59|2189.21|2188.71|2188.96|2188.46|37
1647958620000|2022-03-22 14:17:00|2189.21|2188.71|2189.34|2188.84|2189.59|2189.09|2189.21|2188.71|25
1647958630000|2022-03-22 14:17:10|2189.09|2188.59|2189.34|2188.84|2189.34|2188.84|2189.09|2188.59|16
1647958640000|2022-03-22 14:17:20|2189.46|2188.96|2189.59|2189.09|2189.59|2189.09|2189.34|2188.84|21
1647958650000|2022-03-22 14:17:30|2189.84|2189.34|2189.59|2189.09|2189.84|2189.34|2189.59|2189.09|20
1647958660000|2022-03-22 14:17:40|2189.71|2189.21|2189.59|2189.09|2189.84|2189.34|2189.46|2188.96|23
1647958670000|2022-03-22 14:17:50|2189.46|2188.96|2189.59|2189.09|2189.59|2189.09|2189.34|2188.84|19
1647958680000|2022-03-22 14:18:00|||||||||9
1647958690000|2022-03-22 14:18:10|2189.71|2189.21|2189.71|2189.21|2189.84|2189.34|2189.71|2189.21|28
1647958700000|2022-03-22 14:18:20|2189.59|2189.09|2189.96|2189.46|2190.09|2189.59|2189.59|2189.09|13
1647958710000|2022-03-22 14:18:30|2189.84|2189.34|2189.96|2189.46|2190.09|2189.59|2189.84|2189.34|8
1647958720000|2022-03-22 14:18:40|2190.09|2189.59|2189.84|2189.34|2190.09|2189.59|2189.84|2189.34|7
1647958740000|2022-03-22 14:19:00|2189.96|2189.46|2189.84|2189.34|2190.09|2189.59|2189.84|2189.34|21
1647958750000|2022-03-22 14:19:10|2189.71|2189.21|2189.59|2189.09|2189.84|2189.34|2189.59|2189.09|49
1647958760000|2022-03-22 14:19:20|2189.34|2188.84|2189.21|2188.71|2189.34|2188.84|2189.21|2188.71|17
1647958770000|2022-03-22 14:19:30|2189.34|2188.84|2189.59|2189.09|2189.59|2189.09|2189.34|2188.84|30
1647958780000|2022-03-22 14:19:40|||||||||6
1647958790000|2022-03-22 14:19:50|||||||||2
1647958800000|2022-03-22 14:20:00|2189.71|2189.21|2189.96|2189.46|2190.09|2189.59|2189.59|2189.09|46
1647958810000|2022-03-22 14:20:10|2190.09|2189.59|2190.46|2189.96|2190.46|2189.96|2190.09|2189.59|66
1647958820000|2022-03-22 14:20:20|2190.34|2189.84|2191.21|2190.71|2191.21|2190.71|2190.34|2189.84|45
1647958830000|2022-03-22 14:20:30|2191.09|2190.59|2191.34|2190.84|2191.46|2190.96|2191.09|2190.59|34
1647958840000|2022-03-22 14:20:40|2191.46|2190.96|2191.34|2190.84|2191.59|2191.09|2191.34|2190.84|38
1647958850000|2022-03-22 14:20:50|2191.21|2190.71|2190.84|2190.34|2191.34|2190.84|2190.84|2190.34|29
1647958860000|2022-03-22 14:21:00|2190.46|2189.96|2190.46|2189.96|2190.59|2190.09|2190.34|2189.84|38
1647958870000|2022-03-22 14:21:10|2190.59|2190.09|2190.34|2189.84|2190.59|2190.09|2189.96|2189.46|49
1647958880000|2022-03-22 14:21:20|2190.46|2189.96|2190.46|2189.96|2190.46|2189.96|2190.34|2189.84|14
1647958890000|2022-03-22 14:21:30|2190.59|2190.09|2190.71|2190.21|2190.84|2190.34|2190.59|2190.09|26
1647958900000|2022-03-22 14:21:40|2190.59|2190.09|2190.84|2190.34|2190.84|2190.34|2190.59|2190.09|14
1647958910000|2022-03-22 14:21:50|2190.71|2190.21|2190.59|2190.09|2190.71|2190.21|2190.59|2190.09|24
1647958920000|2022-03-22 14:22:00|2190.09|2189.59|2189.71|2189.21|2190.09|2189.59|2189.59|2189.09|97
1647958930000|2022-03-22 14:22:10|2189.84|2189.34|2189.84|2189.34|2189.84|2189.34|2189.59|2189.09|16
1647958940000|2022-03-22 14:22:20|2189.71|2189.21|2189.84|2189.34|2190.09|2189.59|2189.71|2189.21|14
1647958950000|2022-03-22 14:22:30|2189.46|2188.96|2189.09|2188.59|2189.46|2188.96|2189.09|2188.59|55
1647958960000|2022-03-22 14:22:40|2189.21|2188.71|2189.34|2188.84|2189.34|2188.84|2189.09|2188.59|19
1647958970000|2022-03-22 14:22:50|2189.46|2188.96|2189.59|2189.09|2189.59|2189.09|2189.34|2188.84|67
1647958980000|2022-03-22 14:23:00|2189.71|2189.21|2189.59|2189.09|2189.84|2189.34|2189.46|2188.96|40
1647958990000|2022-03-22 14:23:10|2189.46|2188.96|2189.59|2189.09|2189.59|2189.09|2189.34|2188.84|25
1647959000000|2022-03-22 14:23:20|2189.46|2188.96|2189.21|2188.71|2189.46|2188.96|2189.21|2188.71|32
1647959010000|2022-03-22 14:23:30|2189.09|2188.59|2189.09|2188.59|2189.34|2188.84|2189.09|2188.59|2
1647959020000|2022-03-22 14:23:40|2188.96|2188.46|2188.96|2188.46|2189.09|2188.59|2188.96|2188.46|19
1647959030000|2022-03-22 14:23:50|2189.09|2188.59|2188.71|2188.21|2189.09|2188.59|2188.59|2188.09|27
1647959040000|2022-03-22 14:24:00|2188.59|2188.09|2188.59|2188.09|2188.71|2188.21|2188.59|2188.09|14
1647959050000|2022-03-22 14:24:10|2188.71|2188.21|2188.59|2188.09|2188.84|2188.34|2188.46|2187.96|67
1647959060000|2022-03-22 14:24:20|2188.71|2188.21|2188.71|2188.21|2188.71|2188.21|2188.59|2188.09|10
1647959070000|2022-03-22 14:24:30|2188.84|2188.34|2188.59|2188.09|2188.84|2188.34|2188.59|2188.09|16
1647959080000|2022-03-22 14:24:40|2188.84|2188.34|2188.96|2188.46|2189.09|2188.59|2188.84|2188.34|35
1647959090000|2022-03-22 14:24:50|2189.09|2188.59|2189.34|2188.84|2189.34|2188.84|2189.09|2188.59|8
1647959100000|2022-03-22 14:25:00|2189.59|2189.09|2189.59|2189.09|2189.59|2189.09|2189.59|2189.09|22
1647959110000|2022-03-22 14:25:10|2189.46|2188.96|2189.34|2188.84|2189.46|2188.96|2189.34|2188.84|25
1647959120000|2022-03-22 14:25:20|2189.46|2188.96|2189.09|2188.59|2189.46|2188.96|2189.09|2188.59|22
1647959130000|2022-03-22 14:25:30|2189.34|2188.84|2189.34|2188.84|2189.34|2188.84|2189.21|2188.71|13
1647959140000|2022-03-22 14:25:40|2189.59|2189.09|2189.59|2189.09|2189.59|2189.09|2189.59|2189.09|29
1647959150000|2022-03-22 14:25:50|2189.71|2189.21|2189.84|2189.34|2189.84|2189.34|2189.59|2189.09|23
1647959160000|2022-03-22 14:26:00|2189.59|2189.09|2189.34|2188.84|2189.59|2189.09|2189.34|2188.84|30
1647959170000|2022-03-22 14:26:10|2189.21|2188.71|2189.34|2188.84|2189.34|2188.84|2189.21|2188.71|46
1647959180000|2022-03-22 14:26:20|2189.59|2189.09|2189.59|2189.09|2189.59|2189.09|2189.59|2189.09|17
1647959190000|2022-03-22 14:26:30|2189.71|2189.21|2189.59|2189.09|2189.84|2189.34|2189.59|2189.09|9
1647959200000|2022-03-22 14:26:40|2189.71|2189.21|2189.84|2189.34|2189.84|2189.34|2189.71|2189.21|1
1647959210000|2022-03-22 14:26:50|||||||||2
1647959220000|2022-03-22 14:27:00|2189.71|2189.21|2189.84|2189.34|2189.96|2189.46|2189.71|2189.21|19
1647959230000|2022-03-22 14:27:10|2189.96|2189.46|2189.59|2189.09|2189.96|2189.46|2189.59|2189.09|28
1647959250000|2022-03-22 14:27:30|2189.71|2189.21|2189.59|2189.09|2189.84|2189.34|2189.59|2189.09|4
1647959260000|2022-03-22 14:27:40|2189.34|2188.84|2189.59|2189.09|2189.59|2189.09|2189.34|2188.84|13
1647959270000|2022-03-22 14:27:50|2189.46|2188.96|2189.34|2188.84|2189.46|2188.96|2189.34|2188.84|10
1647959280000|2022-03-22 14:28:00|2189.46|2188.96|2189.34|2188.84|2189.46|2188.96|2189.34|2188.84|6
1647959290000|2022-03-22 14:28:10|2189.21|2188.71|2189.46|2188.96|2189.59|2189.09|2189.09|2188.59|41
1647959300000|2022-03-22 14:28:20|2189.34|2188.84|2189.34|2188.84|2189.59|2189.09|2189.34|2188.84|7
1647959310000|2022-03-22 14:28:30|2189.46|2188.96|2189.59|2189.09|2189.59|2189.09|2189.46|2188.96|1
1647959320000|2022-03-22 14:28:40|2189.46|2188.96|2189.59|2189.09|2189.59|2189.09|2189.34|2188.84|20
1647959330000|2022-03-22 14:28:50|2189.34|2188.84|2189.34|2188.84|2189.34|2188.84|2189.34|2188.84|64
1647959340000|2022-03-22 14:29:00|2189.21|2188.71|2189.34|2188.84|2189.46|2188.96|2189.09|2188.59|81
1647959350000|2022-03-22 14:29:10|2189.59|2189.09|2189.59|2189.09|2189.59|2189.09|2189.46|2188.96|13
1647959360000|2022-03-22 14:29:20|2189.84|2189.34|2190.09|2189.59|2190.09|2189.59|2189.71|2189.21|225
1647959370000|2022-03-22 14:29:30|2189.96|2189.46|2189.84|2189.34|2189.96|2189.46|2189.84|2189.34|5
1647959380000|2022-03-22 14:29:40|2189.96|2189.46|2189.84|2189.34|2189.96|2189.46|2189.84|2189.34|9
1647959390000|2022-03-22 14:29:50|2189.71|2189.21|2189.84|2189.34|2189.96|2189.46|2189.59|2189.09|100
1647959400000|2022-03-22 14:30:00|2189.96|2189.46|2190.34|2189.84|2190.34|2189.84|2189.84|2189.34|50
1647959410000|2022-03-22 14:30:10|2190.21|2189.71|2190.09|2189.59|2190.34|2189.84|2190.09|2189.59|86
1647959420000|2022-03-22 14:30:20|2190.21|2189.71|2190.34|2189.84|2190.34|2189.84|2190.21|2189.71|23
1647959430000|2022-03-22 14:30:30|2190.46|2189.96|2190.59|2190.09|2190.59|2190.09|2190.34|2189.84|33
1647959440000|2022-03-22 14:30:40|2190.46|2189.96|2190.59|2190.09|2190.59|2190.09|2190.46|2189.96|7
1647959450000|2022-03-22 14:30:50|2190.71|2190.21|2190.84|2190.34|2190.84|2190.34|2190.71|2190.21|8
1647959460000|2022-03-22 14:31:00|2190.71|2190.21|2190.34|2189.84|2190.71|2190.21|2190.34|2189.84|54
1647959470000|2022-03-22 14:31:10|||||||||6
1647959480000|2022-03-22 14:31:20|2190.09|2189.59|2190.21|2189.71|2190.34|2189.84|2190.09|2189.59|51
1647959490000|2022-03-22 14:31:30|2190.09|2189.59|2190.34|2189.84|2190.34|2189.84|2190.09|2189.59|10
1647959500000|2022-03-22 14:31:40|2190.21|2189.71|2190.09|2189.59|2190.34|2189.84|2190.09|2189.59|13
1647959510000|2022-03-22 14:31:50|2190.21|2189.71|2190.34|2189.84|2190.34|2189.84|2190.21|2189.71|2
1647959520000|2022-03-22 14:32:00|2190.21|2189.71|2190.09|2189.59|2190.21|2189.71|2190.09|2189.59|20
1647959530000|2022-03-22 14:32:10|2190.21|2189.71|2190.21|2189.71|2190.21|2189.71|2190.09|2189.59|37
1647959540000|2022-03-22 14:32:20|2190.34|2189.84|2190.59|2190.09|2190.59|2190.09|2190.34|2189.84|28
1647959550000|2022-03-22 14:32:30|2190.84|2190.34|2191.09|2190.59|2191.09|2190.59|2190.84|2190.34|31
1647959560000|2022-03-22 14:32:40|2190.84|2190.34|2191.09|2190.59|2191.09|2190.59|2190.84|2190.34|114
1647959570000|2022-03-22 14:32:50|2191.34|2190.84|2191.34|2190.84|2191.46|2190.96|2191.34|2190.84|32
1647959580000|2022-03-22 14:33:00|2191.21|2190.71|2191.09|2190.59|2191.21|2190.71|2191.09|2190.59|20
1647959590000|2022-03-22 14:33:10|2190.84|2190.34|2190.84|2190.34|2190.96|2190.46|2190.84|2190.34|73
1647959600000|2022-03-22 14:33:20|2190.59|2190.09|2190.84|2190.34|2190.84|2190.34|2190.59|2190.09|58
1647959610000|2022-03-22 14:33:30|2190.59|2190.09|2190.59|2190.09|2190.84|2190.34|2190.59|2190.09|20
1647959620000|2022-03-22 14:33:40|2190.46|2189.96|2190.59|2190.09|2190.59|2190.09|2190.46|2189.96|3
1647959630000|2022-03-22 14:33:50|2190.46|2189.96|2190.34|2189.84|2190.46|2189.96|2190.09|2189.59|80
1647959640000|2022-03-22 14:34:00|2190.59|2190.09|2190.59|2190.09|2190.59|2190.09|2190.59|2190.09|27
1647959650000|2022-03-22 14:34:10|||||||||1
1647959660000|2022-03-22 14:34:20|||||||||8
1647959670000|2022-03-22 14:34:30|2190.84|2190.34|2190.84|2190.34|2190.84|2190.34|2190.84|2190.34|30
1647959680000|2022-03-22 14:34:40|2190.96|2190.46|2190.84|2190.34|2190.96|2190.46|2190.84|2190.34|9
1647959690000|2022-03-22 14:34:50|2190.71|2190.21|2190.71|2190.21|2190.71|2190.21|2190.59|2190.09|17
1647959700000|2022-03-22 14:35:00|2190.59|2190.09|2190.84|2190.34|2190.84|2190.34|2190.59|2190.09|33
1647959710000|2022-03-22 14:35:10|2190.96|2190.46|2191.09|2190.59|2191.09|2190.59|2190.96|2190.46|11
1647959720000|2022-03-22 14:35:20|2191.21|2190.71|2191.34|2190.84|2191.34|2190.84|2191.09|2190.59|30
1647959730000|2022-03-22 14:35:30|2191.09|2190.59|2191.21|2190.71|2191.34|2190.84|2191.09|2190.59|35
1647959740000|2022-03-22 14:35:40|2191.09|2190.59|2190.96|2190.46|2191.09|2190.59|2190.84|2190.34|21
1647959750000|2022-03-22 14:35:50|2191.09|2190.59|2190.84|2190.34|2191.09|2190.59|2190.84|2190.34|10
1647959760000|2022-03-22 14:36:00|2191.09|2190.59|2191.21|2190.71|2191.21|2190.71|2191.09|2190.59|25
1647959770000|2022-03-22 14:36:10|2191.34|2190.84|2190.96|2190.46|2191.34|2190.84|2190.96|2190.46|38
1647959780000|2022-03-22 14:36:20|2191.09|2190.59|2191.09|2190.59|2191.09|2190.59|2190.96|2190.46|1
1647959790000|2022-03-22 14:36:30|2191.21|2190.71|2191.34|2190.84|2191.34|2190.84|2191.21|2190.71|13
1647959800000|2022-03-22 14:36:40|2191.21|2190.71|2191.09|2190.59|2191.21|2190.71|2191.09|2190.59|74
1647959810000|2022-03-22 14:36:50|2191.21|2190.71|2191.34|2190.84|2191.34|2190.84|2191.09|2190.59|28
1647959820000|2022-03-22 14:37:00|2191.21|2190.71|2191.34|2190.84|2191.34|2190.84|2191.09|2190.59|44
1647959830000|2022-03-22 14:37:10|2191.21|2190.71|2191.34|2190.84|2191.34|2190.84|2191.09|2190.59|12
1647959840000|2022-03-22 14:37:20|2191.21|2190.71|2191.34|2190.84|2191.59|2191.09|2191.09|2190.59|35
1647959850000|2022-03-22 14:37:30|||||||||17
1647959860000|2022-03-22 14:37:40|2191.09|2190.59|2192.09|2191.59|2192.21|2191.71|2191.09|2190.59|113
1647959870000|2022-03-22 14:37:50|2192.21|2191.71|2192.09|2191.59|2192.21|2191.71|2192.09|2191.59|18
1647959880000|2022-03-22 14:38:00|2192.21|2191.71|2191.59|2191.09|2192.34|2191.84|2191.59|2191.09|44
1647959890000|2022-03-22 14:38:10|2191.34|2190.84|2191.09|2190.59|2191.34|2190.84|2191.09|2190.59|24
1647959900000|2022-03-22 14:38:20|2191.21|2190.71|2191.34|2190.84|2191.34|2190.84|2191.21|2190.71|19
1647959910000|2022-03-22 14:38:30|2191.46|2190.96|2191.46|2190.96|2191.59|2191.09|2191.34|2190.84|16
1647959920000|2022-03-22 14:38:40|2191.34|2190.84|2191.34|2190.84|2191.46|2190.96|2191.34|2190.84|8
1647959930000|2022-03-22 14:38:50|2191.46|2190.96|2191.59|2191.09|2191.59|2191.09|2191.46|2190.96|15
1647959940000|2022-03-22 14:39:00|2191.71|2191.21|2192.34|2191.84|2192.34|2191.84|2191.71|2191.21|77
1647959950000|2022-03-22 14:39:10|2192.21|2191.71|2192.34|2191.84|2192.46|2191.96|2192.21|2191.71|52
1647959960000|2022-03-22 14:39:20|2192.09|2191.59|2192.09|2191.59|2192.34|2191.84|2192.09|2191.59|62
1647959970000|2022-03-22 14:39:30|2192.21|2191.71|2192.09|2191.59|2192.21|2191.71|2192.09|2191.59|10
1647959980000|2022-03-22 14:39:40|2191.96|2191.46|2192.09|2191.59|2192.09|2191.59|2191.96|2191.46|27
1647959990000|2022-03-22 14:39:50|2192.34|2191.84|2192.59|2192.09|2192.59|2192.09|2192.34|2191.84|29
1647960000000|2022-03-22 14:40:00|2192.46|2191.96|2192.59|2192.09|2192.59|2192.09|2192.34|2191.84|16
1647960010000|2022-03-22 14:40:10|||||||||3
1647960020000|2022-03-22 14:40:20|2192.46|2191.96|2192.34|2191.84|2192.59|2192.09|2192.34|2191.84|28
1647960030000|2022-03-22 14:40:30|2192.09|2191.59|2191.96|2191.46|2192.09|2191.59|2191.84|2191.34|53
1647960040000|2022-03-22 14:40:40|2192.09|2191.59|2192.09|2191.59|2192.09|2191.59|2191.84|2191.34|32
1647960050000|2022-03-22 14:40:50|2191.84|2191.34|2191.59|2191.09|2191.84|2191.34|2191.59|2191.09|26
1647960060000|2022-03-22 14:41:00|2191.34|2190.84|2191.34|2190.84|2191.34|2190.84|2191.21|2190.71|28
1647960070000|2022-03-22 14:41:10|2191.59|2191.09|2191.59|2191.09|2191.59|2191.09|2191.59|2191.09|62
1647960080000|2022-03-22 14:41:20|||||||||3
1647960090000|2022-03-22 14:41:30|2191.71|2191.21|2191.34|2190.84|2191.71|2191.21|2191.34|2190.84|40
1647960100000|2022-03-22 14:41:40|2191.46|2190.96|2191.59|2191.09|2191.59|2191.09|2191.34|2190.84|15
1647960110000|2022-03-22 14:41:50|2191.71|2191.21|2191.84|2191.34|2191.84|2191.34|2191.71|2191.21|16
1647960120000|2022-03-22 14:42:00|2191.71|2191.21|2191.59|2191.09|2191.71|2191.21|2191.34|2190.84|58
1647960130000|2022-03-22 14:42:10|2191.84|2191.34|2191.59|2191.09|2191.84|2191.34|2191.59|2191.09|58
1647960140000|2022-03-22 14:42:20|2191.46|2190.96|2191.34|2190.84|2191.46|2190.96|2191.34|2190.84|14
1647960150000|2022-03-22 14:42:30|2191.21|2190.71|2191.09|2190.59|2191.21|2190.71|2191.09|2190.59|13
1647960160000|2022-03-22 14:42:40|2191.21|2190.71|2191.09|2190.59|2191.34|2190.84|2191.09|2190.59|18
1647960170000|2022-03-22 14:42:50|||||||||58
1647960180000|2022-03-22 14:43:00|2190.96|2190.46|2190.84|2190.34|2190.96|2190.46|2190.84|2190.34|27
1647960190000|2022-03-22 14:43:10|2190.71|2190.21|2190.59|2190.09|2190.84|2190.34|2190.59|2190.09|20
1647960200000|2022-03-22 14:43:20|2190.71|2190.21|2191.09|2190.59|2191.09|2190.59|2190.59|2190.09|119
1647960210000|2022-03-22 14:43:30|2191.21|2190.71|2191.34|2190.84|2191.34|2190.84|2191.21|2190.71|87
1647960220000|2022-03-22 14:43:40|2191.21|2190.71|2191.09|2190.59|2191.21|2190.71|2190.84|2190.34|92
1647960230000|2022-03-22 14:43:50|2190.84|2190.34|2190.59|2190.09|2190.84|2190.34|2190.59|2190.09|45
1647960240000|2022-03-22 14:44:00|2190.46|2189.96|2189.71|2189.21|2190.46|2189.96|2189.59|2189.09|26
1647960250000|2022-03-22 14:44:10|2189.84|2189.34|2190.09|2189.59|2190.34|2189.84|2189.59|2189.09|72
1647960260000|2022-03-22 14:44:20|2189.96|2189.46|2189.59|2189.09|2189.96|2189.46|2189.59|2189.09|27
1647960270000|2022-03-22 14:44:30|2189.84|2189.34|2189.84|2189.34|2189.96|2189.46|2189.84|2189.34|11
1647960280000|2022-03-22 14:44:40|2189.96|2189.46|2189.84|2189.34|2189.96|2189.46|2189.84|2189.34|7
1647960290000|2022-03-22 14:44:50|2189.59|2189.09|2189.34|2188.84|2189.59|2189.09|2189.34|2188.84|41
1647960300000|2022-03-22 14:45:00|2189.59|2189.09|2189.59|2189.09|2189.59|2189.09|2189.59|2189.09|24
1647960310000|2022-03-22 14:45:10|2189.84|2189.34|2189.84|2189.34|2189.84|2189.34|2189.84|2189.34|15
1647960320000|2022-03-22 14:45:20|2189.59|2189.09|2189.84|2189.34|2189.84|2189.34|2189.59|2189.09|28
1647960330000|2022-03-22 14:45:30|2189.96|2189.46|2190.09|2189.59|2190.09|2189.59|2189.84|2189.34|39
1647960340000|2022-03-22 14:45:40|2190.21|2189.71|2190.09|2189.59|2190.34|2189.84|2190.09|2189.59|146
1647960350000|2022-03-22 14:45:50|2190.21|2189.71|2190.09|2189.59|2190.34|2189.84|2190.09|2189.59|13
1647960360000|2022-03-22 14:46:00|2190.21|2189.71|2190.09|2189.59|2190.34|2189.84|2190.09|2189.59|19
1647960370000|2022-03-22 14:46:10|2190.21|2189.71|2190.34|2189.84|2190.34|2189.84|2190.09|2189.59|4
1647960380000|2022-03-22 14:46:20|2190.46|2189.96|2190.59|2190.09|2190.59|2190.09|2190.34|2189.84|25
1647960390000|2022-03-22 14:46:30|2190.34|2189.84|2190.34|2189.84|2190.34|2189.84|2190.09|2189.59|51
1647960400000|2022-03-22 14:46:40|2190.21|2189.71|2190.59|2190.09|2190.59|2190.09|2190.09|2189.59|53
1647960410000|2022-03-22 14:46:50|2190.46|2189.96|2190.21|2189.71|2190.46|2189.96|2190.09|2189.59|19
1647960420000|2022-03-22 14:47:00|2190.34|2189.84|2190.21|2189.71|2190.34|2189.84|2190.09|2189.59|40
1647960430000|2022-03-22 14:47:10|2190.09|2189.59|2190.21|2189.71|2190.34|2189.84|2190.09|2189.59|17
1647960440000|2022-03-22 14:47:20|2190.34|2189.84|2190.09|2189.59|2190.34|2189.84|2190.09|2189.59|8
1647960450000|2022-03-22 14:47:30|2190.21|2189.71|2190.34|2189.84|2190.34|2189.84|2190.09|2189.59|13
1647960460000|2022-03-22 14:47:40|2190.59|2190.09|2190.84|2190.34|2190.84|2190.34|2190.59|2190.09|14
1647960470000|2022-03-22 14:47:50|2190.71|2190.21|2190.34|2189.84|2190.71|2190.21|2190.34|2189.84|39
1647960480000|2022-03-22 14:48:00|2190.21|2189.71|2190.46|2189.96|2190.46|2189.96|2190.21|2189.71|19
1647960490000|2022-03-22 14:48:10|2190.59|2190.09|2190.84|2190.34|2190.84|2190.34|2190.59|2190.09|17
1647960500000|2022-03-22 14:48:20|2190.71|2190.21|2190.34|2189.84|2190.71|2190.21|2190.34|2189.84|19
1647960510000|2022-03-22 14:48:30|2190.46|2189.96|2190.34|2189.84|2190.46|2189.96|2190.34|2189.84|4
1647960520000|2022-03-22 14:48:40|2190.59|2190.09|2190.59|2190.09|2190.59|2190.09|2190.59|2190.09|10
1647960530000|2022-03-22 14:48:50|2190.84|2190.34|2190.71|2190.21|2190.84|2190.34|2190.71|2190.21|10
1647960540000|2022-03-22 14:49:00|2190.59|2190.09|2191.21|2190.71|2191.34|2190.84|2190.59|2190.09|38
1647960550000|2022-03-22 14:49:10|2191.34|2190.84|2190.96|2190.46|2191.34|2190.84|2190.84|2190.34|31
1647960560000|2022-03-22 14:49:20|2190.84|2190.34|2191.09|2190.59|2191.09|2190.59|2190.84|2190.34|2
1647960570000|2022-03-22 14:49:30|2191.21|2190.71|2191.34|2190.84|2191.34|2190.84|2191.21|2190.71|12
1647960580000|2022-03-22 14:49:40|2191.09|2190.59|2191.09|2190.59|2191.21|2190.71|2191.09|2190.59|24
1647960590000|2022-03-22 14:49:50|2191.21|2190.71|2191.34|2190.84|2191.34|2190.84|2191.21|2190.71|8
1647960600000|2022-03-22 14:50:00|2191.21|2190.71|2190.34|2189.84|2191.21|2190.71|2190.34|2189.84|43
1647960610000|2022-03-22 14:50:10|2190.21|2189.71|2190.09|2189.59|2190.46|2189.96|2190.09|2189.59|55
1647960620000|2022-03-22 14:50:20|2190.34|2189.84|2190.59|2190.09|2190.59|2190.09|2190.34|2189.84|49
1647960630000|2022-03-22 14:50:30|2190.71|2190.21|2190.84|2190.34|2190.96|2190.46|2190.71|2190.21|11
1647960640000|2022-03-22 14:50:40|2190.96|2190.46|2191.09|2190.59|2191.09|2190.59|2190.96|2190.46|0
1647960650000|2022-03-22 14:50:50|2191.21|2190.71|2191.59|2191.09|2191.59|2191.09|2191.21|2190.71|31
1647960660000|2022-03-22 14:51:00|2191.84|2191.34|2191.59|2191.09|2191.84|2191.34|2191.59|2191.09|24
1647960670000|2022-03-22 14:51:10|2191.71|2191.21|2191.84|2191.34|2191.84|2191.34|2191.59|2191.09|16
1647960680000|2022-03-22 14:51:20|2191.96|2191.46|2191.84|2191.34|2192.09|2191.59|2191.84|2191.34|43
1647960690000|2022-03-22 14:51:30|2191.96|2191.46|2192.09|2191.59|2192.09|2191.59|2191.96|2191.46|13
1647960700000|2022-03-22 14:51:40|2192.21|2191.71|2192.34|2191.84|2192.34|2191.84|2192.21|2191.71|8
1647960710000|2022-03-22 14:51:50|2192.21|2191.71|2192.09|2191.59|2192.21|2191.71|2191.84|2191.34|64
1647960720000|2022-03-22 14:52:00|2191.96|2191.46|2191.59|2191.09|2191.96|2191.46|2191.59|2191.09|9
1647960730000|2022-03-22 14:52:10|2191.71|2191.21|2191.71|2191.21|2191.71|2191.21|2191.59|2191.09|19
1647960740000|2022-03-22 14:52:20|2191.84|2191.34|2191.84|2191.34|2191.84|2191.34|2191.71|2191.21|20
1647960750000|2022-03-22 14:52:30|2191.71|2191.21|2191.59|2191.09|2191.71|2191.21|2191.59|2191.09|17
1647960770000|2022-03-22 14:52:50|2191.71|2191.21|2191.34|2190.84|2191.84|2191.34|2191.34|2190.84|42
1647960780000|2022-03-22 14:53:00|2191.21|2190.71|2190.84|2190.34|2191.21|2190.71|2190.84|2190.34|28
1647960790000|2022-03-22 14:53:10|2191.09|2190.59|2191.09|2190.59|2191.09|2190.59|2190.84|2190.34|113
1647960800000|2022-03-22 14:53:20|2191.21|2190.71|2191.59|2191.09|2191.59|2191.09|2191.21|2190.71|22
1647960810000|2022-03-22 14:53:30|2191.84|2191.34|2191.84|2191.34|2191.84|2191.34|2191.59|2191.09|65
1647960820000|2022-03-22 14:53:40|2191.96|2191.46|2192.09|2191.59|2192.09|2191.59|2191.96|2191.46|10
1647960830000|2022-03-22 14:53:50|2191.84|2191.34|2191.96|2191.46|2191.96|2191.46|2191.84|2191.34|32
1647960840000|2022-03-22 14:54:00|2191.84|2191.34|2192.34|2191.84|2192.34|2191.84|2191.84|2191.34|20
1647960850000|2022-03-22 14:54:10|2192.46|2191.96|2192.59|2192.09|2192.59|2192.09|2192.34|2191.84|25
1647960860000|2022-03-22 14:54:20|2192.71|2192.21|2193.09|2192.59|2193.09|2192.59|2192.71|2192.21|44
1647960870000|2022-03-22 14:54:30|2193.34|2192.84|2193.09|2192.59|2193.34|2192.84|2193.09|2192.59|28
1647960880000|2022-03-22 14:54:40|2192.96|2192.46|2193.09|2192.59|2193.21|2192.71|2192.84|2192.34|89
1647960890000|2022-03-22 14:54:50|2193.34|2192.84|2193.59|2193.09|2193.59|2193.09|2193.34|2192.84|31
1647960900000|2022-03-22 14:55:00|2193.84|2193.34|2193.59|2193.09|2193.84|2193.34|2193.46|2192.96|50
1647960910000|2022-03-22 14:55:10|2193.71|2193.21|2193.84|2193.34|2193.84|2193.34|2193.71|2193.21|18
1647960920000|2022-03-22 14:55:20|2193.71|2193.21|2193.59|2193.09|2193.71|2193.21|2193.59|2193.09|31
1647960930000|2022-03-22 14:55:30|2193.46|2192.96|2193.09|2192.59|2193.46|2192.96|2193.09|2192.59|34
1647960940000|2022-03-22 14:55:40|2193.46|2192.96|2193.34|2192.84|2193.59|2193.09|2193.21|2192.71|54
1647960950000|2022-03-22 14:55:50|2193.46|2192.96|2193.96|2193.46|2194.09|2193.59|2193.34|2192.84|60
1647960960000|2022-03-22 14:56:00|2193.84|2193.34|2193.59|2193.09|2193.84|2193.34|2193.34|2192.84|95
1647960970000|2022-03-22 14:56:10|2193.84|2193.34|2193.84|2193.34|2193.84|2193.34|2193.84|2193.34|29
1647960980000|2022-03-22 14:56:20|2193.96|2193.46|2193.59|2193.09|2194.09|2193.59|2193.59|2193.09|30
1647960990000|2022-03-22 14:56:30|2193.46|2192.96|2193.46|2192.96|2193.59|2193.09|2193.21|2192.71|58
1647961000000|2022-03-22 14:56:40|2193.34|2192.84|2193.59|2193.09|2193.59|2193.09|2193.34|2192.84|4
1647961010000|2022-03-22 14:56:50|2193.34|2192.84|2193.59|2193.09|2193.59|2193.09|2193.34|2192.84|28
1647961020000|2022-03-22 14:57:00|2193.46|2192.96|2193.34|2192.84|2193.59|2193.09|2193.34|2192.84|36
1647961030000|2022-03-22 14:57:10|2193.21|2192.71|2193.21|2192.71|2193.59|2193.09|2193.21|2192.71|116
1647961040000|2022-03-22 14:57:20|2193.34|2192.84|2193.34|2192.84|2193.34|2192.84|2193.21|2192.71|27
1647961050000|2022-03-22 14:57:30|2193.21|2192.71|2193.09|2192.59|2193.21|2192.71|2193.09|2192.59|37
1647961060000|2022-03-22 14:57:40|2193.21|2192.71|2193.09|2192.59|2193.34|2192.84|2193.09|2192.59|33
1647961070000|2022-03-22 14:57:50|2192.96|2192.46|2192.84|2192.34|2192.96|2192.46|2192.84|2192.34|12
1647961080000|2022-03-22 14:58:00|2192.96|2192.46|2193.34|2192.84|2193.34|2192.84|2192.84|2192.34|41
1647961090000|2022-03-22 14:58:10|2193.46|2192.96|2193.59|2193.09|2193.59|2193.09|2193.46|2192.96|38
1647961100000|2022-03-22 14:58:20|2193.71|2193.21|2194.09|2193.59|2194.09|2193.59|2193.59|2193.09|46
1647961110000|2022-03-22 14:58:30|2193.96|2193.46|2194.34|2193.84|2194.34|2193.84|2193.84|2193.34|61
1647961120000|2022-03-22 14:58:40|2194.21|2193.71|2194.34|2193.84|2194.34|2193.84|2194.21|2193.71|31
1647961130000|2022-03-22 14:58:50|2194.46|2193.96|2193.71|2193.21|2194.46|2193.96|2193.71|2193.21|48
1647961140000|2022-03-22 14:59:00|2193.84|2193.34|2193.59|2193.09|2193.84|2193.34|2193.59|2193.09|12
1647961150000|2022-03-22 14:59:10|2193.71|2193.21|2193.84|2193.34|2193.84|2193.34|2193.71|2193.21|56
1647961160000|2022-03-22 14:59:20|2193.71|2193.21|2193.21|2192.71|2193.71|2193.21|2193.21|2192.71|49
1647961170000|2022-03-22 14:59:30|2193.34|2192.84|2193.71|2193.21|2193.84|2193.34|2193.21|2192.71|55
1647961180000|2022-03-22 14:59:40|2193.59|2193.09|2194.09|2193.59|2194.09|2193.59|2193.59|2193.09|57
1647961190000|2022-03-22 14:59:50|2194.21|2193.71|2194.84|2194.34|2194.84|2194.34|2194.09|2193.59|215
1647961200000|2022-03-22 15:00:00|2195.09|2194.59|2193.84|2193.34|2195.34|2194.84|2193.84|2193.34|464
1647961210000|2022-03-22 15:00:10|2193.96|2193.46|2193.09|2192.59|2193.96|2193.46|2193.09|2192.59|61
1647961220000|2022-03-22 15:00:20|2192.96|2192.46|2193.09|2192.59|2193.34|2192.84|2192.96|2192.46|42
1647961230000|2022-03-22 15:00:30|2192.84|2192.34|2192.59|2192.09|2192.84|2192.34|2192.46|2191.96|22
1647961240000|2022-03-22 15:00:40|2192.46|2191.96|2192.09|2191.59|2192.46|2191.96|2192.09|2191.59|21
1647961250000|2022-03-22 15:00:50|2191.96|2191.46|2191.84|2191.34|2191.96|2191.46|2191.59|2191.09|47
1647961260000|2022-03-22 15:01:00|2191.71|2191.21|2191.46|2190.96|2191.71|2191.21|2191.46|2190.96|11
1647961270000|2022-03-22 15:01:10|2191.34|2190.84|2191.34|2190.84|2191.34|2190.84|2191.34|2190.84|7
1647961280000|2022-03-22 15:01:20|2191.21|2190.71|2191.09|2190.59|2191.34|2190.84|2190.96|2190.46|127
1647961290000|2022-03-22 15:01:30|2190.96|2190.46|2190.09|2189.59|2191.09|2190.59|2190.09|2189.59|84
1647961300000|2022-03-22 15:01:40|2189.96|2189.46|2189.84|2189.34|2189.96|2189.46|2189.46|2188.96|77
1647961310000|2022-03-22 15:01:50|2189.71|2189.21|2189.59|2189.09|2189.84|2189.34|2189.34|2188.84|54
1647961320000|2022-03-22 15:02:00|2189.46|2188.96|2188.59|2188.09|2189.46|2188.96|2188.34|2187.84|1139
1647961330000|2022-03-22 15:02:10|2188.84|2188.34|2189.59|2189.09|2190.09|2189.59|2188.84|2188.34|141
1647961340000|2022-03-22 15:02:20|2189.84|2189.34|2189.34|2188.84|2190.09|2189.59|2189.34|2188.84|51
1647961350000|2022-03-22 15:02:30|2189.46|2188.96|2189.46|2188.96|2189.59|2189.09|2189.34|2188.84|41
1647961360000|2022-03-22 15:02:40|2189.34|2188.84|2190.21|2189.71|2190.34|2189.84|2189.34|2188.84|49
1647961370000|2022-03-22 15:02:50|2190.34|2189.84|2190.09|2189.59|2190.34|2189.84|2189.84|2189.34|40
1647961380000|2022-03-22 15:03:00|2189.96|2189.46|2190.09|2189.59|2190.09|2189.59|2189.84|2189.34|15
1647961390000|2022-03-22 15:03:10|2190.34|2189.84|2190.09|2189.59|2190.59|2190.09|2190.09|2189.59|34
1647961400000|2022-03-22 15:03:20|2189.84|2189.34|2190.09|2189.59|2190.09|2189.59|2189.84|2189.34|29
1647961410000|2022-03-22 15:03:30|2190.21|2189.71|2190.09|2189.59|2190.59|2190.09|2190.09|2189.59|71
1647961420000|2022-03-22 15:03:40|2190.21|2189.71|2190.21|2189.71|2190.34|2189.84|2190.09|2189.59|41
1647961430000|2022-03-22 15:03:50|2190.34|2189.84|2190.34|2189.84|2190.59|2190.09|2190.34|2189.84|7
1647961440000|2022-03-22 15:04:00|2190.59|2190.09|2190.34|2189.84|2190.59|2190.09|2190.34|2189.84|54
1647961450000|2022-03-22 15:04:10|2190.46|2189.96|2190.59|2190.09|2190.59|2190.09|2190.34|2189.84|13
1647961460000|2022-03-22 15:04:20|||||||||3
1647961470000|2022-03-22 15:04:30|2190.71|2190.21|2191.09|2190.59|2191.09|2190.59|2190.71|2190.21|28
1647961480000|2022-03-22 15:04:40|2191.21|2190.71|2191.59|2191.09|2191.59|2191.09|2191.21|2190.71|10
1647961490000|2022-03-22 15:04:50|2191.71|2191.21|2191.09|2190.59|2191.84|2191.34|2191.09|2190.59|111
1647961500000|2022-03-22 15:05:00|2190.96|2190.46|2190.84|2190.34|2190.96|2190.46|2190.84|2190.34|19
1647961510000|2022-03-22 15:05:10|2190.71|2190.21|2190.46|2189.96|2190.71|2190.21|2190.34|2189.84|31
1647961520000|2022-03-22 15:05:20|2190.34|2189.84|2190.34|2189.84|2190.59|2190.09|2190.34|2189.84|12
1647961530000|2022-03-22 15:05:30|2190.46|2189.96|2189.84|2189.34|2190.59|2190.09|2189.84|2189.34|36
1647961540000|2022-03-22 15:05:40|2190.09|2189.59|2189.84|2189.34|2190.09|2189.59|2189.71|2189.21|16
1647961550000|2022-03-22 15:05:50|2189.71|2189.21|2189.34|2188.84|2189.84|2189.34|2189.34|2188.84|24
1647961560000|2022-03-22 15:06:00|2189.21|2188.71|2189.96|2189.46|2190.09|2189.59|2189.21|2188.71|74
1647961570000|2022-03-22 15:06:10|2189.84|2189.34|2189.96|2189.46|2190.09|2189.59|2189.84|2189.34|17
1647961580000|2022-03-22 15:06:20|2190.09|2189.59|2190.09|2189.59|2190.09|2189.59|2189.84|2189.34|7
1647961590000|2022-03-22 15:06:30|2190.34|2189.84|2190.59|2190.09|2190.59|2190.09|2190.34|2189.84|37
1647961600000|2022-03-22 15:06:40|2190.71|2190.21|2190.59|2190.09|2190.84|2190.34|2190.59|2190.09|32
1647961610000|2022-03-22 15:06:50|2190.09|2189.59|2189.84|2189.34|2190.34|2189.84|2189.84|2189.34|35
1647961620000|2022-03-22 15:07:00|2189.59|2189.09|2189.84|2189.34|2189.84|2189.34|2189.46|2188.96|29
1647961630000|2022-03-22 15:07:10|2189.71|2189.21|2189.96|2189.46|2190.09|2189.59|2189.59|2189.09|2
1647961640000|2022-03-22 15:07:20|2190.09|2189.59|2189.84|2189.34|2190.09|2189.59|2189.84|2189.34|11
1647961650000|2022-03-22 15:07:30|2189.59|2189.09|2189.84|2189.34|2189.96|2189.46|2189.59|2189.09|21
1647961660000|2022-03-22 15:07:40|2189.96|2189.46|2189.96|2189.46|2190.09|2189.59|2189.84|2189.34|16
1647961670000|2022-03-22 15:07:50|2189.84|2189.34|2189.59|2189.09|2189.84|2189.34|2189.59|2189.09|46
1647961680000|2022-03-22 15:08:00|2189.71|2189.21|2189.59|2189.09|2189.71|2189.21|2189.59|2189.09|0
1647961690000|2022-03-22 15:08:10|2189.71|2189.21|2190.09|2189.59|2190.09|2189.59|2189.59|2189.09|15
1647961700000|2022-03-22 15:08:20|2190.34|2189.84|2190.34|2189.84|2190.59|2190.09|2190.34|2189.84|94
1647961710000|2022-03-22 15:08:30|2190.09|2189.59|2190.34|2189.84|2190.34|2189.84|2190.09|2189.59|41
1647961720000|2022-03-22 15:08:40|2190.21|2189.71|2189.96|2189.46|2190.21|2189.71|2189.84|2189.34|36
1647961730000|2022-03-22 15:08:50|2189.84|2189.34|2189.59|2189.09|2189.84|2189.34|2189.59|2189.09|44
1647961740000|2022-03-22 15:09:00|2189.46|2188.96|2189.34|2188.84|2189.59|2189.09|2189.09|2188.59|30
1647961750000|2022-03-22 15:09:10|2189.21|2188.71|2189.46|2188.96|2189.59|2189.09|2189.21|2188.71|17
1647961760000|2022-03-22 15:09:20|2189.34|2188.84|2189.59|2189.09|2189.59|2189.09|2189.34|2188.84|13
1647961770000|2022-03-22 15:09:30|2189.71|2189.21|2189.84|2189.34|2189.84|2189.34|2189.59|2189.09|27
1647961780000|2022-03-22 15:09:40|2189.96|2189.46|2190.34|2189.84|2190.34|2189.84|2189.84|2189.34|11
1647961790000|2022-03-22 15:09:50|2190.59|2190.09|2190.71|2190.21|2190.71|2190.21|2190.59|2190.09|14
1647961800000|2022-03-22 15:10:00|2190.59|2190.09|2190.34|2189.84|2190.71|2190.21|2190.34|2189.84|52
1647961810000|2022-03-22 15:10:10|2190.21|2189.71|2190.09|2189.59|2190.34|2189.84|2190.09|2189.59|33
1647961820000|2022-03-22 15:10:20|2189.96|2189.46|2190.09|2189.59|2190.09|2189.59|2189.96|2189.46|28
1647961830000|2022-03-22 15:10:30|2189.84|2189.34|2189.84|2189.34|2189.96|2189.46|2189.71|2189.21|48
1647961840000|2022-03-22 15:10:40|2189.96|2189.46|2189.84|2189.34|2190.09|2189.59|2189.84|2189.34|4
1647961850000|2022-03-22 15:10:50|2189.59|2189.09|2189.71|2189.21|2189.71|2189.21|2189.59|2189.09|20
1647961860000|2022-03-22 15:11:00|2189.84|2189.34|2190.21|2189.71|2190.21|2189.71|2189.84|2189.34|29
1647961870000|2022-03-22 15:11:10|2190.09|2189.59|2190.59|2190.09|2190.59|2190.09|2190.09|2189.59|19
1647961880000|2022-03-22 15:11:20|2190.46|2189.96|2190.84|2190.34|2190.84|2190.34|2190.46|2189.96|74
1647961890000|2022-03-22 15:11:30|2190.71|2190.21|2190.59|2190.09|2190.84|2190.34|2190.59|2190.09|4
1647961900000|2022-03-22 15:11:40|2190.71|2190.21|2190.84|2190.34|2190.84|2190.34|2190.71|2190.21|12
1647961910000|2022-03-22 15:11:50|2190.71|2190.21|2190.84|2190.34|2190.84|2190.34|2190.71|2190.21|23
1647961920000|2022-03-22 15:12:00|2190.96|2190.46|2191.09|2190.59|2191.09|2190.59|2190.96|2190.46|37
1647961930000|2022-03-22 15:12:10|2190.96|2190.46|2190.59|2190.09|2190.96|2190.46|2190.59|2190.09|24
1647961940000|2022-03-22 15:12:20|2190.34|2189.84|2190.21|2189.71|2190.46|2189.96|2190.21|2189.71|65
1647961950000|2022-03-22 15:12:30|2190.34|2189.84|2190.34|2189.84|2190.34|2189.84|2190.09|2189.59|17
1647961960000|2022-03-22 15:12:40|2190.46|2189.96|2190.34|2189.84|2190.46|2189.96|2190.34|2189.84|31
1647961970000|2022-03-22 15:12:50|2190.21|2189.71|2190.21|2189.71|2190.21|2189.71|2190.09|2189.59|13
1647961980000|2022-03-22 15:13:00|2190.09|2189.59|2190.09|2189.59|2190.34|2189.84|2190.09|2189.59|17
1647961990000|2022-03-22 15:13:10|2189.96|2189.46|2189.84|2189.34|2190.09|2189.59|2189.84|2189.34|19
1647962000000|2022-03-22 15:13:20|2189.71|2189.21|2189.09|2188.59|2189.84|2189.34|2189.09|2188.59|66
1647962010000|2022-03-22 15:13:30|2189.21|2188.71|2189.09|2188.59|2189.34|2188.84|2189.09|2188.59|5
1647962020000|2022-03-22 15:13:40|2188.96|2188.46|2189.34|2188.84|2189.34|2188.84|2188.96|2188.46|90
1647962030000|2022-03-22 15:13:50|2189.59|2189.09|2189.84|2189.34|2189.84|2189.34|2189.59|2189.09|49
1647962040000|2022-03-22 15:14:00|2189.96|2189.46|2189.96|2189.46|2190.09|2189.59|2189.84|2189.34|33
1647962050000|2022-03-22 15:14:10|2190.09|2189.59|2189.84|2189.34|2190.09|2189.59|2189.84|2189.34|139
1647962060000|2022-03-22 15:14:20|2189.71|2189.21|2189.71|2189.21|2189.84|2189.34|2189.59|2189.09|59
1647962070000|2022-03-22 15:14:30|2189.59|2189.09|2189.84|2189.34|2189.84|2189.34|2189.59|2189.09|9
1647962080000|2022-03-22 15:14:40|2189.96|2189.46|2190.09|2189.59|2190.09|2189.59|2189.96|2189.46|8
1647962090000|2022-03-22 15:14:50|2189.96|2189.46|2190.34|2189.84|2190.34|2189.84|2189.84|2189.34|16
1647962100000|2022-03-22 15:15:00|2190.59|2190.09|2190.59|2190.09|2190.84|2190.34|2190.59|2190.09|51
1647962110000|2022-03-22 15:15:10|2190.34|2189.84|2190.34|2189.84|2190.34|2189.84|2190.34|2189.84|27
1647962120000|2022-03-22 15:15:20|2190.59|2190.09|2190.96|2190.46|2190.96|2190.46|2190.59|2190.09|30
1647962130000|2022-03-22 15:15:30|2190.84|2190.34|2190.84|2190.34|2191.21|2190.71|2190.84|2190.34|29
1647962140000|2022-03-22 15:15:40|2190.96|2190.46|2190.84|2190.34|2190.96|2190.46|2190.84|2190.34|0
1647962150000|2022-03-22 15:15:50|2190.59|2190.09|2190.59|2190.09|2190.71|2190.21|2190.59|2190.09|16
1647962160000|2022-03-22 15:16:00|2190.46|2189.96|2190.59|2190.09|2190.59|2190.09|2190.34|2189.84|15
1647962170000|2022-03-22 15:16:10|2190.46|2189.96|2190.84|2190.34|2190.84|2190.34|2190.46|2189.96|2
1647962180000|2022-03-22 15:16:20|2190.71|2190.21|2190.34|2189.84|2190.84|2190.34|2190.34|2189.84|20
1647962190000|2022-03-22 15:16:30|2190.46|2189.96|2190.21|2189.71|2190.59|2190.09|2190.21|2189.71|30
1647962200000|2022-03-22 15:16:40|2190.09|2189.59|2190.09|2189.59|2190.34|2189.84|2190.09|2189.59|21
1647962210000|2022-03-22 15:16:50|2190.21|2189.71|2190.34|2189.84|2190.34|2189.84|2190.21|2189.71|11
1647962220000|2022-03-22 15:17:00|2190.59|2190.09|2190.71|2190.21|2190.84|2190.34|2190.59|2190.09|29
1647962230000|2022-03-22 15:17:10|2190.84|2190.34|2190.59|2190.09|2190.84|2190.34|2190.59|2190.09|1
1647962240000|2022-03-22 15:17:20|2190.71|2190.21|2190.84|2190.34|2190.84|2190.34|2190.59|2190.09|12
1647962250000|2022-03-22 15:17:30|2190.71|2190.21|2190.59|2190.09|2190.84|2190.34|2190.59|2190.09|16
1647962260000|2022-03-22 15:17:40|2190.46|2189.96|2190.59|2190.09|2190.59|2190.09|2190.46|2189.96|14
1647962270000|2022-03-22 15:17:50|2190.84|2190.34|2190.84|2190.34|2190.84|2190.34|2190.71|2190.21|15
1647962280000|2022-03-22 15:18:00|2190.71|2190.21|2190.59|2190.09|2190.84|2190.34|2190.59|2190.09|13
1647962290000|2022-03-22 15:18:10|2190.71|2190.21|2191.09|2190.59|2191.09|2190.59|2190.59|2190.09|20
1647962300000|2022-03-22 15:18:20|2191.21|2190.71|2191.09|2190.59|2191.21|2190.71|2191.09|2190.59|6
1647962310000|2022-03-22 15:18:30|2191.21|2190.71|2191.34|2190.84|2191.34|2190.84|2191.09|2190.59|3
1647962320000|2022-03-22 15:18:40|2191.21|2190.71|2190.84|2190.34|2191.21|2190.71|2190.84|2190.34|50
1647962330000|2022-03-22 15:18:50|2190.71|2190.21|2190.59|2190.09|2190.84|2190.34|2190.59|2190.09|4
1647962340000|2022-03-22 15:19:00|2190.71|2190.21|2190.59|2190.09|2190.84|2190.34|2190.59|2190.09|29
1647962350000|2022-03-22 15:19:10|2190.71|2190.21|2190.84|2190.34|2190.84|2190.34|2190.59|2190.09|8
1647962370000|2022-03-22 15:19:30|2191.09|2190.59|2191.09|2190.59|2191.09|2190.59|2191.09|2190.59|27
1647962380000|2022-03-22 15:19:40|2191.21|2190.71|2191.84|2191.34|2191.84|2191.34|2191.09|2190.59|47
1647962390000|2022-03-22 15:19:50|2192.09|2191.59|2191.84|2191.34|2192.21|2191.71|2191.59|2191.09|138
1647962400000|2022-03-22 15:20:00|2191.71|2191.21|2191.09|2190.59|2191.71|2191.21|2190.84|2190.34|44
1647962410000|2022-03-22 15:20:10|2190.96|2190.46|2190.21|2189.71|2190.96|2190.46|2190.09|2189.59|39
1647962420000|2022-03-22 15:20:20|2190.09|2189.59|2190.59|2190.09|2190.59|2190.09|2190.09|2189.59|13
1647962430000|2022-03-22 15:20:30|2190.71|2190.21|2190.84|2190.34|2190.84|2190.34|2190.59|2190.09|48
1647962440000|2022-03-22 15:20:40|2190.96|2190.46|2191.34|2190.84|2191.34|2190.84|2190.96|2190.46|10
1647962450000|2022-03-22 15:20:50|2191.59|2191.09|2191.59|2191.09|2191.59|2191.09|2191.46|2190.96|12
1647962460000|2022-03-22 15:21:00|2191.46|2190.96|2191.34|2190.84|2191.59|2191.09|2191.34|2190.84|16
1647962470000|2022-03-22 15:21:10|2191.59|2191.09|2191.59|2191.09|2191.59|2191.09|2191.59|2191.09|13
1647962480000|2022-03-22 15:21:20|2191.71|2191.21|2192.34|2191.84|2192.34|2191.84|2191.59|2191.09|20
1647962490000|2022-03-22 15:21:30|2192.21|2191.71|2192.21|2191.71|2192.34|2191.84|2192.21|2191.71|18
1647962500000|2022-03-22 15:21:40|2192.34|2191.84|2192.34|2191.84|2192.34|2191.84|2192.09|2191.59|12
1647962510000|2022-03-22 15:21:50|2192.21|2191.71|2191.84|2191.34|2192.21|2191.71|2191.84|2191.34|32
1647962520000|2022-03-22 15:22:00|2191.71|2191.21|2191.46|2190.96|2191.84|2191.34|2191.34|2190.84|34
1647962530000|2022-03-22 15:22:10|2191.34|2190.84|2191.71|2191.21|2191.71|2191.21|2191.34|2190.84|15
1647962540000|2022-03-22 15:22:20|2191.84|2191.34|2192.09|2191.59|2192.09|2191.59|2191.84|2191.34|34
1647962550000|2022-03-22 15:22:30|2191.84|2191.34|2191.84|2191.34|2191.84|2191.34|2191.84|2191.34|19
1647962560000|2022-03-22 15:22:40|2191.71|2191.21|2191.34|2190.84|2191.84|2191.34|2191.34|2190.84|20
1647962570000|2022-03-22 15:22:50|2191.46|2190.96|2191.59|2191.09|2191.59|2191.09|2191.46|2190.96|19
1647962580000|2022-03-22 15:23:00|2191.46|2190.96|2191.21|2190.71|2191.59|2191.09|2191.09|2190.59|41
1647962590000|2022-03-22 15:23:10|2191.09|2190.59|2191.09|2190.59|2191.21|2190.71|2191.09|2190.59|10
1647962600000|2022-03-22 15:23:20|2190.96|2190.46|2190.84|2190.34|2190.96|2190.46|2190.59|2190.09|23
1647962610000|2022-03-22 15:23:30|2191.09|2190.59|2191.09|2190.59|2191.09|2190.59|2191.09|2190.59|25
1647962620000|2022-03-22 15:23:40|2190.96|2190.46|2191.21|2190.71|2191.34|2190.84|2190.96|2190.46|32
1647962630000|2022-03-22 15:23:50|2191.34|2190.84|2191.09|2190.59|2191.34|2190.84|2191.09|2190.59|3
1647962640000|2022-03-22 15:24:00|2190.96|2190.46|2190.71|2190.21|2190.96|2190.46|2190.59|2190.09|29
1647962650000|2022-03-22 15:24:10|2190.59|2190.09|2191.09|2190.59|2191.21|2190.71|2190.59|2190.09|68
1647962660000|2022-03-22 15:24:20|2190.84|2190.34|2191.09|2190.59|2191.09|2190.59|2190.84|2190.34|34
1647962670000|2022-03-22 15:24:30|||||||||53
1647962680000|2022-03-22 15:24:40|2191.21|2190.71|2192.59|2192.09|2192.84|2192.34|2191.21|2190.71|400
1647962690000|2022-03-22 15:24:50|2192.34|2191.84|2191.71|2191.21|2192.34|2191.84|2191.59|2191.09|63
1647962700000|2022-03-22 15:25:00|2191.59|2191.09|2191.34|2190.84|2191.59|2191.09|2191.34|2190.84|33
1647962710000|2022-03-22 15:25:10|2191.21|2190.71|2190.59|2190.09|2191.21|2190.71|2190.59|2190.09|67
1647962720000|2022-03-22 15:25:20|2190.84|2190.34|2190.84|2190.34|2190.96|2190.46|2190.71|2190.21|46
1647962730000|2022-03-22 15:25:30|2190.59|2190.09|2190.59|2190.09|2190.84|2190.34|2190.59|2190.09|44
1647962740000|2022-03-22 15:25:40|2190.71|2190.21|2191.09|2190.59|2191.09|2190.59|2190.71|2190.21|103
1647962750000|2022-03-22 15:25:50|2191.21|2190.71|2191.34|2190.84|2191.34|2190.84|2191.09|2190.59|23
1647962760000|2022-03-22 15:26:00|2191.21|2190.71|2191.09|2190.59|2191.21|2190.71|2191.09|2190.59|17
1647962770000|2022-03-22 15:26:10|2190.96|2190.46|2190.84|2190.34|2190.96|2190.46|2190.84|2190.34|35
1647962780000|2022-03-22 15:26:20|2190.71|2190.21|2191.09|2190.59|2191.09|2190.59|2190.71|2190.21|71
1647962790000|2022-03-22 15:26:30|2190.96|2190.46|2190.84|2190.34|2190.96|2190.46|2190.84|2190.34|30
1647962800000|2022-03-22 15:26:40|2190.59|2190.09|2190.84|2190.34|2190.84|2190.34|2190.59|2190.09|42
1647962810000|2022-03-22 15:26:50|2190.59|2190.09|2190.34|2189.84|2190.59|2190.09|2190.34|2189.84|28
1647962820000|2022-03-22 15:27:00|2190.59|2190.09|2190.34|2189.84|2190.59|2190.09|2190.34|2189.84|96
1647962830000|2022-03-22 15:27:10|2190.46|2189.96|2190.34|2189.84|2190.59|2190.09|2190.34|2189.84|11
1647962840000|2022-03-22 15:27:20|2190.21|2189.71|2190.34|2189.84|2190.34|2189.84|2190.21|2189.71|55
1647962850000|2022-03-22 15:27:30|2190.46|2189.96|2190.59|2190.09|2190.59|2190.09|2190.46|2189.96|35
1647962860000|2022-03-22 15:27:40|2190.46|2189.96|2190.34|2189.84|2190.59|2190.09|2190.34|2189.84|4
1647962870000|2022-03-22 15:27:50|2190.21|2189.71|2190.34|2189.84|2190.34|2189.84|2190.09|2189.59|61
1647962880000|2022-03-22 15:28:00|2190.21|2189.71|2189.84|2189.34|2190.21|2189.71|2189.84|2189.34|31
1647962890000|2022-03-22 15:28:10|||||||||11
1647962900000|2022-03-22 15:28:20|2190.09|2189.59|2190.34|2189.84|2190.34|2189.84|2190.09|2189.59|31
1647962910000|2022-03-22 15:28:30|2190.46|2189.96|2190.84|2190.34|2190.84|2190.34|2190.46|2189.96|46
1647962920000|2022-03-22 15:28:40|2190.71|2190.21|2190.09|2189.59|2190.71|2190.21|2190.09|2189.59|143
1647962930000|2022-03-22 15:28:50|2190.21|2189.71|2190.59|2190.09|2190.84|2190.34|2190.21|2189.71|58
1647962940000|2022-03-22 15:29:00|2190.34|2189.84|2190.59|2190.09|2190.59|2190.09|2190.34|2189.84|39
1647962950000|2022-03-22 15:29:10|2190.46|2189.96|2190.59|2190.09|2190.59|2190.09|2190.34|2189.84|14
1647962960000|2022-03-22 15:29:20|2190.46|2189.96|2190.34|2189.84|2190.59|2190.09|2190.34|2189.84|17
1647962970000|2022-03-22 15:29:30|2190.21|2189.71|2190.34|2189.84|2190.34|2189.84|2190.09|2189.59|28
1647962980000|2022-03-22 15:29:40|2190.21|2189.71|2190.34|2189.84|2190.34|2189.84|2190.09|2189.59|126
1647962990000|2022-03-22 15:29:50|2190.09|2189.59|2190.34|2189.84|2190.59|2190.09|2190.09|2189.59|69
1647963000000|2022-03-22 15:30:00|2190.21|2189.71|2189.59|2189.09|2190.34|2189.84|2189.59|2189.09|78
1647963010000|2022-03-22 15:30:10|2189.46|2188.96|2189.34|2188.84|2189.84|2189.34|2189.34|2188.84|77
1647963020000|2022-03-22 15:30:20|2189.21|2188.71|2188.96|2188.46|2189.21|2188.71|2188.84|2188.34|46
1647963030000|2022-03-22 15:30:30|2189.09|2188.59|2189.09|2188.59|2189.21|2188.71|2188.96|2188.46|121
1647963040000|2022-03-22 15:30:40|2188.96|2188.46|2188.59|2188.09|2188.96|2188.46|2188.34|2187.84|121
1647963050000|2022-03-22 15:30:50|2188.34|2187.84|2188.59|2188.09|2188.59|2188.09|2188.34|2187.84|39
1647963060000|2022-03-22 15:31:00|2188.84|2188.34|2188.84|2188.34|2188.84|2188.34|2188.84|2188.34|22
1647963070000|2022-03-22 15:31:10|2188.96|2188.46|2189.09|2188.59|2189.09|2188.59|2188.96|2188.46|34
1647963080000|2022-03-22 15:31:20|2188.96|2188.46|2189.09|2188.59|2189.09|2188.59|2188.96|2188.46|16
1647963090000|2022-03-22 15:31:30|2188.84|2188.34|2189.09|2188.59|2189.09|2188.59|2188.84|2188.34|17
1647963100000|2022-03-22 15:31:40|2189.34|2188.84|2188.84|2188.34|2189.34|2188.84|2188.84|2188.34|76
1647963110000|2022-03-22 15:31:50|2188.96|2188.46|2188.84|2188.34|2188.96|2188.46|2188.59|2188.09|18
1647963120000|2022-03-22 15:32:00|2188.71|2188.21|2188.46|2187.96|2189.09|2188.59|2188.46|2187.96|35
1647963130000|2022-03-22 15:32:10|2188.34|2187.84|2187.84|2187.34|2188.34|2187.84|2187.84|2187.34|53
1647963140000|2022-03-22 15:32:20|2187.96|2187.46|2187.59|2187.09|2188.09|2187.59|2187.59|2187.09|31
1647963150000|2022-03-22 15:32:30|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|32
1647963160000|2022-03-22 15:32:40|2187.34|2186.84|2187.34|2186.84|2187.59|2187.09|2187.34|2186.84|34
1647963170000|2022-03-22 15:32:50|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|25
1647963180000|2022-03-22 15:33:00|2187.59|2187.09|2187.34|2186.84|2187.59|2187.09|2187.34|2186.84|13
1647963190000|2022-03-22 15:33:10|2187.46|2186.96|2187.09|2186.59|2187.46|2186.96|2186.96|2186.46|56
1647963200000|2022-03-22 15:33:20|2186.84|2186.34|2187.34|2186.84|2187.46|2186.96|2186.84|2186.34|98
1647963210000|2022-03-22 15:33:30|2187.46|2186.96|2187.34|2186.84|2187.59|2187.09|2187.34|2186.84|21
1647963220000|2022-03-22 15:33:40|2187.09|2186.59|2185.96|2185.46|2187.09|2186.59|2185.96|2185.46|271
1647963230000|2022-03-22 15:33:50|2186.09|2185.59|2186.34|2185.84|2186.59|2186.09|2185.96|2185.46|198
1647963240000|2022-03-22 15:34:00|2186.21|2185.71|2186.21|2185.71|2186.34|2185.84|2185.84|2185.34|30
1647963250000|2022-03-22 15:34:10|2186.34|2185.84|2186.34|2185.84|2186.59|2186.09|2186.34|2185.84|21
1647963260000|2022-03-22 15:34:20|2186.46|2185.96|2186.84|2186.34|2186.84|2186.34|2186.46|2185.96|7
1647963270000|2022-03-22 15:34:30|2187.09|2186.59|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|16
1647963280000|2022-03-22 15:34:40|2187.46|2186.96|2187.59|2187.09|2187.71|2187.21|2187.34|2186.84|45
1647963290000|2022-03-22 15:34:50|2187.09|2186.59|2186.96|2186.46|2187.21|2186.71|2186.96|2186.46|56
1647963300000|2022-03-22 15:35:00|2187.09|2186.59|2186.84|2186.34|2187.59|2187.09|2186.84|2186.34|92
1647963310000|2022-03-22 15:35:10|2186.71|2186.21|2186.84|2186.34|2186.84|2186.34|2186.59|2186.09|40
1647963320000|2022-03-22 15:35:20|2186.71|2186.21|2187.09|2186.59|2187.09|2186.59|2186.71|2186.21|15
1647963330000|2022-03-22 15:35:30|2186.96|2186.46|2187.09|2186.59|2187.34|2186.84|2186.96|2186.46|14
1647963340000|2022-03-22 15:35:40|2186.84|2186.34|2186.96|2186.46|2187.09|2186.59|2186.84|2186.34|14
1647963350000|2022-03-22 15:35:50|2186.84|2186.34|2186.84|2186.34|2187.09|2186.59|2186.71|2186.21|40
1647963360000|2022-03-22 15:36:00|2186.96|2186.46|2187.59|2187.09|2187.59|2187.09|2186.84|2186.34|48
1647963370000|2022-03-22 15:36:10|2187.71|2187.21|2187.84|2187.34|2187.84|2187.34|2187.59|2187.09|33
1647963380000|2022-03-22 15:36:20|2187.96|2187.46|2187.84|2187.34|2188.09|2187.59|2187.84|2187.34|13
1647963390000|2022-03-22 15:36:30|2187.96|2187.46|2187.59|2187.09|2187.96|2187.46|2187.59|2187.09|44
1647963400000|2022-03-22 15:36:40|2187.71|2187.21|2188.09|2187.59|2188.09|2187.59|2187.71|2187.21|9
1647963410000|2022-03-22 15:36:50|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|11
1647963420000|2022-03-22 15:37:00|2187.96|2187.46|2187.96|2187.46|2188.09|2187.59|2187.84|2187.34|22
1647963430000|2022-03-22 15:37:10|2188.09|2187.59|2188.21|2187.71|2188.34|2187.84|2187.96|2187.46|21
1647963440000|2022-03-22 15:37:20|2188.34|2187.84|2188.34|2187.84|2188.46|2187.96|2188.34|2187.84|8
1647963450000|2022-03-22 15:37:30|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|23
1647963460000|2022-03-22 15:37:40|||||||||16
1647963470000|2022-03-22 15:37:50|2188.21|2187.71|2188.34|2187.84|2188.34|2187.84|2188.09|2187.59|8
1647963480000|2022-03-22 15:38:00|2188.59|2188.09|2188.34|2187.84|2188.59|2188.09|2188.34|2187.84|4
1647963490000|2022-03-22 15:38:10|2188.09|2187.59|2188.34|2187.84|2188.34|2187.84|2188.09|2187.59|31
1647963500000|2022-03-22 15:38:20|2188.21|2187.71|2188.34|2187.84|2188.34|2187.84|2188.09|2187.59|6
1647963510000|2022-03-22 15:38:30|2188.21|2187.71|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|11
1647963520000|2022-03-22 15:38:40|||||||||6
1647963530000|2022-03-22 15:38:50|2187.96|2187.46|2187.96|2187.46|2188.09|2187.59|2187.71|2187.21|45
1647963540000|2022-03-22 15:39:00|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|1
1647963550000|2022-03-22 15:39:10|||||||||14
1647963560000|2022-03-22 15:39:20|2187.96|2187.46|2188.09|2187.59|2188.09|2187.59|2187.84|2187.34|27
1647963570000|2022-03-22 15:39:30|2187.96|2187.46|2188.09|2187.59|2188.09|2187.59|2187.96|2187.46|4
1647963580000|2022-03-22 15:39:40|2188.21|2187.71|2188.09|2187.59|2188.21|2187.71|2188.09|2187.59|42
1647963600000|2022-03-22 15:40:00|2188.21|2187.71|2187.84|2187.34|2188.34|2187.84|2187.84|2187.34|77
1647963610000|2022-03-22 15:40:10|2187.71|2187.21|2187.71|2187.21|2187.84|2187.34|2187.59|2187.09|54
1647963620000|2022-03-22 15:40:20|2187.84|2187.34|2187.84|2187.34|2188.09|2187.59|2187.84|2187.34|29
1647963630000|2022-03-22 15:40:30|2187.96|2187.46|2188.21|2187.71|2188.34|2187.84|2187.96|2187.46|19
1647963640000|2022-03-22 15:40:40|2188.09|2187.59|2188.34|2187.84|2188.34|2187.84|2188.09|2187.59|35
1647963650000|2022-03-22 15:40:50|2188.21|2187.71|2188.09|2187.59|2188.21|2187.71|2188.09|2187.59|44
1647963660000|2022-03-22 15:41:00|2188.21|2187.71|2187.71|2187.21|2188.34|2187.84|2187.71|2187.21|33
1647963670000|2022-03-22 15:41:10|2187.84|2187.34|2187.96|2187.46|2187.96|2187.46|2187.59|2187.09|12
1647963680000|2022-03-22 15:41:20|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|1
1647963690000|2022-03-22 15:41:30|2187.84|2187.34|2187.59|2187.09|2187.84|2187.34|2187.59|2187.09|30
1647963700000|2022-03-22 15:41:40|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|24
1647963710000|2022-03-22 15:41:50|2187.71|2187.21|2187.59|2187.09|2187.71|2187.21|2187.59|2187.09|22
1647963720000|2022-03-22 15:42:00|2187.46|2186.96|2186.84|2186.34|2187.46|2186.96|2186.59|2186.09|96
1647963730000|2022-03-22 15:42:10|2186.59|2186.09|2186.09|2185.59|2186.59|2186.09|2186.09|2185.59|40
1647963740000|2022-03-22 15:42:20|2185.84|2185.34|2185.59|2185.09|2185.84|2185.34|2185.34|2184.84|76
1647963750000|2022-03-22 15:42:30|2185.71|2185.21|2185.71|2185.21|2185.84|2185.34|2185.59|2185.09|34
1647963760000|2022-03-22 15:42:40|2185.84|2185.34|2185.59|2185.09|2185.84|2185.34|2185.59|2185.09|41
1647963770000|2022-03-22 15:42:50|2185.71|2185.21|2186.09|2185.59|2186.09|2185.59|2185.71|2185.21|29
1647963780000|2022-03-22 15:43:00|2186.21|2185.71|2186.09|2185.59|2186.34|2185.84|2186.09|2185.59|56
1647963790000|2022-03-22 15:43:10|2185.84|2185.34|2185.59|2185.09|2185.84|2185.34|2185.59|2185.09|42
1647963800000|2022-03-22 15:43:20|2185.71|2185.21|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|6
1647963810000|2022-03-22 15:43:30|2185.96|2185.46|2186.09|2185.59|2186.21|2185.71|2185.96|2185.46|20
1647963820000|2022-03-22 15:43:40|2185.84|2185.34|2186.09|2185.59|2186.21|2185.71|2185.84|2185.34|40
1647963830000|2022-03-22 15:43:50|2185.96|2185.46|2185.96|2185.46|2185.96|2185.46|2185.84|2185.34|30
1647963840000|2022-03-22 15:44:00|2186.09|2185.59|2186.34|2185.84|2186.34|2185.84|2185.84|2185.34|22
1647963850000|2022-03-22 15:44:10|2186.46|2185.96|2186.84|2186.34|2186.84|2186.34|2186.34|2185.84|31
1647963860000|2022-03-22 15:44:20|2186.71|2186.21|2186.59|2186.09|2186.71|2186.21|2186.59|2186.09|25
1647963870000|2022-03-22 15:44:30|2186.46|2185.96|2186.34|2185.84|2186.46|2185.96|2186.34|2185.84|13
1647963880000|2022-03-22 15:44:40|2186.09|2185.59|2186.09|2185.59|2186.34|2185.84|2186.09|2185.59|32
1647963890000|2022-03-22 15:44:50|2186.21|2185.71|2185.84|2185.34|2186.34|2185.84|2185.84|2185.34|19
1647963900000|2022-03-22 15:45:00|2185.96|2185.46|2186.21|2185.71|2186.21|2185.71|2185.84|2185.34|16
1647963910000|2022-03-22 15:45:10|2186.34|2185.84|2185.84|2185.34|2186.34|2185.84|2185.59|2185.09|39
1647963920000|2022-03-22 15:45:20|2185.71|2185.21|2185.09|2184.59|2185.71|2185.21|2185.09|2184.59|48
1647963930000|2022-03-22 15:45:30|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|20
1647963940000|2022-03-22 15:45:40|2185.59|2185.09|2185.84|2185.34|2185.84|2185.34|2185.59|2185.09|79
1647963950000|2022-03-22 15:45:50|2186.09|2185.59|2185.84|2185.34|2186.09|2185.59|2185.84|2185.34|46
1647963960000|2022-03-22 15:46:00|2185.96|2185.46|2186.21|2185.71|2186.34|2185.84|2185.84|2185.34|81
1647963970000|2022-03-22 15:46:10|2186.34|2185.84|2186.34|2185.84|2186.59|2186.09|2186.09|2185.59|23
1647963980000|2022-03-22 15:46:20|2186.09|2185.59|2186.59|2186.09|2186.59|2186.09|2186.09|2185.59|59
1647963990000|2022-03-22 15:46:30|2186.71|2186.21|2186.59|2186.09|2186.84|2186.34|2186.59|2186.09|20
1647964000000|2022-03-22 15:46:40|||||||||3
1647964010000|2022-03-22 15:46:50|2186.84|2186.34|2186.84|2186.34|2186.84|2186.34|2186.84|2186.34|10
1647964020000|2022-03-22 15:47:00|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|19
1647964030000|2022-03-22 15:47:10|2187.34|2186.84|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|63
1647964040000|2022-03-22 15:47:20|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|9
1647964050000|2022-03-22 15:47:30|2187.21|2186.71|2187.09|2186.59|2187.34|2186.84|2186.84|2186.34|54
1647964060000|2022-03-22 15:47:40|2187.34|2186.84|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|31
1647964070000|2022-03-22 15:47:50|2187.21|2186.71|2186.96|2186.46|2187.34|2186.84|2186.84|2186.34|21
1647964080000|2022-03-22 15:48:00|2186.84|2186.34|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|7
1647964090000|2022-03-22 15:48:10|2186.96|2186.46|2186.59|2186.09|2187.09|2186.59|2186.59|2186.09|41
1647964100000|2022-03-22 15:48:20|2186.71|2186.21|2186.84|2186.34|2186.84|2186.34|2186.59|2186.09|10
1647964110000|2022-03-22 15:48:30|2186.96|2186.46|2186.84|2186.34|2186.96|2186.46|2186.59|2186.09|59
1647964120000|2022-03-22 15:48:40|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|18
1647964130000|2022-03-22 15:48:50|||||||||26
1647964140000|2022-03-22 15:49:00|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.96|2186.46|28
1647964150000|2022-03-22 15:49:10|2187.21|2186.71|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|27
1647964160000|2022-03-22 15:49:20|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|13
1647964170000|2022-03-22 15:49:30|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|25
1647964180000|2022-03-22 15:49:40|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|16
1647964190000|2022-03-22 15:49:50|2187.21|2186.71|2187.21|2186.71|2187.34|2186.84|2187.21|2186.71|4
1647964200000|2022-03-22 15:50:00|2187.34|2186.84|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|6
1647964210000|2022-03-22 15:50:10|2187.21|2186.71|2187.21|2186.71|2187.34|2186.84|2187.09|2186.59|29
1647964220000|2022-03-22 15:50:20|2187.09|2186.59|2187.46|2186.96|2187.59|2187.09|2187.09|2186.59|6
1647964230000|2022-03-22 15:50:30|2187.34|2186.84|2187.34|2186.84|2187.46|2186.96|2187.34|2186.84|5
1647964240000|2022-03-22 15:50:40|2187.46|2186.96|2187.21|2186.71|2187.59|2187.09|2187.09|2186.59|19
1647964250000|2022-03-22 15:50:50|2187.09|2186.59|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|12
1647964260000|2022-03-22 15:51:00|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|14
1647964270000|2022-03-22 15:51:10|2187.46|2186.96|2187.59|2187.09|2187.59|2187.09|2187.34|2186.84|39
1647964280000|2022-03-22 15:51:20|2187.71|2187.21|2187.84|2187.34|2187.84|2187.34|2187.71|2187.21|13
1647964290000|2022-03-22 15:51:30|2187.96|2187.46|2187.59|2187.09|2187.96|2187.46|2187.59|2187.09|25
1647964300000|2022-03-22 15:51:40|2187.71|2187.21|2187.59|2187.09|2187.71|2187.21|2187.59|2187.09|5
1647964310000|2022-03-22 15:51:50|2187.84|2187.34|2188.09|2187.59|2188.09|2187.59|2187.59|2187.09|47
1647964320000|2022-03-22 15:52:00|2188.21|2187.71|2188.34|2187.84|2188.34|2187.84|2188.09|2187.59|55
1647964330000|2022-03-22 15:52:10|||||||||18
1647964340000|2022-03-22 15:52:20|2188.21|2187.71|2187.59|2187.09|2188.21|2187.71|2187.59|2187.09|95
1647964350000|2022-03-22 15:52:30|2187.34|2186.84|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|202
1647964360000|2022-03-22 15:52:40|2187.34|2186.84|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|44
1647964370000|2022-03-22 15:52:50|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|8
1647964380000|2022-03-22 15:53:00|||||||||11
1647964390000|2022-03-22 15:53:10|2187.09|2186.59|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|74
1647964400000|2022-03-22 15:53:20|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|27
1647964410000|2022-03-22 15:53:30|2187.21|2186.71|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|40
1647964420000|2022-03-22 15:53:40|2187.21|2186.71|2187.84|2187.34|2187.84|2187.34|2187.21|2186.71|36
1647964430000|2022-03-22 15:53:50|2187.71|2187.21|2187.84|2187.34|2187.84|2187.34|2187.71|2187.21|9
1647964440000|2022-03-22 15:54:00|2187.71|2187.21|2187.34|2186.84|2187.71|2187.21|2187.34|2186.84|36
1647964450000|2022-03-22 15:54:10|2187.21|2186.71|2187.59|2187.09|2187.84|2187.34|2187.21|2186.71|45
1647964460000|2022-03-22 15:54:20|2187.71|2187.21|2187.59|2187.09|2187.84|2187.34|2187.34|2186.84|109
1647964470000|2022-03-22 15:54:30|2187.34|2186.84|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|16
1647964480000|2022-03-22 15:54:40|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.21|2186.71|10
1647964490000|2022-03-22 15:54:50|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|53
1647964500000|2022-03-22 15:55:00|2187.34|2186.84|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|39
1647964510000|2022-03-22 15:55:10|2186.84|2186.34|2186.71|2186.21|2186.84|2186.34|2186.59|2186.09|34
1647964520000|2022-03-22 15:55:20|2186.84|2186.34|2186.84|2186.34|2186.84|2186.34|2186.71|2186.21|26
1647964530000|2022-03-22 15:55:30|2186.96|2186.46|2187.34|2186.84|2187.34|2186.84|2186.84|2186.34|59
1647964540000|2022-03-22 15:55:40|2187.46|2186.96|2187.84|2187.34|2187.84|2187.34|2187.34|2186.84|11
1647964550000|2022-03-22 15:55:50|2187.59|2187.09|2187.59|2187.09|2187.71|2187.21|2187.59|2187.09|48
1647964560000|2022-03-22 15:56:00|2187.84|2187.34|2188.09|2187.59|2188.09|2187.59|2187.71|2187.21|36
1647964570000|2022-03-22 15:56:10|2188.21|2187.71|2188.34|2187.84|2188.34|2187.84|2188.09|2187.59|29
1647964580000|2022-03-22 15:56:20|2188.46|2187.96|2188.34|2187.84|2188.46|2187.96|2188.34|2187.84|10
1647964590000|2022-03-22 15:56:30|2188.46|2187.96|2188.59|2188.09|2188.59|2188.09|2188.34|2187.84|26
1647964600000|2022-03-22 15:56:40|2188.34|2187.84|2188.34|2187.84|2188.34|2187.84|2188.34|2187.84|18
1647964610000|2022-03-22 15:56:50|2188.21|2187.71|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|21
1647964620000|2022-03-22 15:57:00|2188.21|2187.71|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|23
1647964630000|2022-03-22 15:57:10|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|2187.59|2187.09|21
1647964640000|2022-03-22 15:57:20|2187.71|2187.21|2187.96|2187.46|2188.09|2187.59|2187.71|2187.21|20
1647964650000|2022-03-22 15:57:30|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|2187.84|2187.34|0
1647964660000|2022-03-22 15:57:40|2187.96|2187.46|2187.59|2187.09|2187.96|2187.46|2187.59|2187.09|75
1647964670000|2022-03-22 15:57:50|2187.71|2187.21|2187.59|2187.09|2187.71|2187.21|2187.59|2187.09|3
1647964680000|2022-03-22 15:58:00|2187.46|2186.96|2187.21|2186.71|2187.46|2186.96|2187.09|2186.59|35
1647964690000|2022-03-22 15:58:10|2187.09|2186.59|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|25
1647964700000|2022-03-22 15:58:20|2187.21|2186.71|2187.34|2186.84|2187.59|2187.09|2187.09|2186.59|51
1647964710000|2022-03-22 15:58:30|||||||||9
1647964720000|2022-03-22 15:58:40|2187.21|2186.71|2186.59|2186.09|2187.21|2186.71|2186.59|2186.09|64
1647964730000|2022-03-22 15:58:50|2186.46|2185.96|2186.46|2185.96|2186.59|2186.09|2186.34|2185.84|12
1647964740000|2022-03-22 15:59:00|2186.59|2186.09|2186.34|2185.84|2186.59|2186.09|2186.34|2185.84|9
1647964750000|2022-03-22 15:59:10|2186.46|2185.96|2186.59|2186.09|2186.84|2186.34|2186.46|2185.96|42
1647964760000|2022-03-22 15:59:20|2186.71|2186.21|2186.84|2186.34|2186.84|2186.34|2186.59|2186.09|14
1647964770000|2022-03-22 15:59:30|||||||||4
1647964780000|2022-03-22 15:59:40|2186.96|2186.46|2187.34|2186.84|2187.34|2186.84|2186.96|2186.46|50
1647964790000|2022-03-22 15:59:50|2187.46|2186.96|2186.84|2186.34|2187.46|2186.96|2186.59|2186.09|104
1647964800000|2022-03-22 16:00:00|2186.71|2186.21|2186.59|2186.09|2186.96|2186.46|2186.59|2186.09|84
1647964810000|2022-03-22 16:00:10|2186.71|2186.21|2187.09|2186.59|2187.09|2186.59|2186.71|2186.21|52
1647964820000|2022-03-22 16:00:20|2187.21|2186.71|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|51
1647964830000|2022-03-22 16:00:30|2187.21|2186.71|2187.34|2186.84|2187.59|2187.09|2187.09|2186.59|59
1647964840000|2022-03-22 16:00:40|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2186.84|2186.34|76
1647964850000|2022-03-22 16:00:50|||||||||1
1647964860000|2022-03-22 16:01:00|2187.21|2186.71|2187.59|2187.09|2187.84|2187.34|2187.09|2186.59|83
1647964870000|2022-03-22 16:01:10|2187.84|2187.34|2187.84|2187.34|2187.84|2187.34|2187.59|2187.09|96
1647964880000|2022-03-22 16:01:20|2187.71|2187.21|2187.71|2187.21|2187.84|2187.34|2187.59|2187.09|48
1647964890000|2022-03-22 16:01:30|2187.59|2187.09|2187.34|2186.84|2187.84|2187.34|2187.34|2186.84|34
1647964900000|2022-03-22 16:01:40|2187.46|2186.96|2187.34|2186.84|2187.46|2186.96|2187.34|2186.84|2
1647964910000|2022-03-22 16:01:50|2187.46|2186.96|2187.84|2187.34|2187.84|2187.34|2187.46|2186.96|49
1647964920000|2022-03-22 16:02:00|2187.59|2187.09|2187.84|2187.34|2187.84|2187.34|2187.59|2187.09|47
1647964930000|2022-03-22 16:02:10|2187.71|2187.21|2187.84|2187.34|2187.84|2187.34|2187.59|2187.09|45
1647964940000|2022-03-22 16:02:20|||||||||10
1647964950000|2022-03-22 16:02:30|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|39
1647964960000|2022-03-22 16:02:40|2187.46|2186.96|2187.34|2186.84|2187.46|2186.96|2187.34|2186.84|23
1647964970000|2022-03-22 16:02:50|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|2187.09|2186.59|7
1647964990000|2022-03-22 16:03:10|2186.84|2186.34|2186.59|2186.09|2186.84|2186.34|2186.59|2186.09|56
1647965000000|2022-03-22 16:03:20|2186.71|2186.21|2186.59|2186.09|2186.71|2186.21|2186.59|2186.09|33
1647965020000|2022-03-22 16:03:40|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|36
1647965030000|2022-03-22 16:03:50|2186.46|2185.96|2186.34|2185.84|2186.46|2185.96|2186.34|2185.84|13
1647965040000|2022-03-22 16:04:00|2186.46|2185.96|2186.34|2185.84|2186.46|2185.96|2186.09|2185.59|41
1647965050000|2022-03-22 16:04:10|2186.46|2185.96|2186.84|2186.34|2186.84|2186.34|2186.34|2185.84|36
1647965060000|2022-03-22 16:04:20|2186.96|2186.46|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|42
1647965070000|2022-03-22 16:04:30|2186.96|2186.46|2186.34|2185.84|2186.96|2186.46|2186.34|2185.84|31
1647965080000|2022-03-22 16:04:40|2186.46|2185.96|2186.59|2186.09|2186.59|2186.09|2186.46|2185.96|4
1647965090000|2022-03-22 16:04:50|2186.84|2186.34|2186.84|2186.34|2187.09|2186.59|2186.84|2186.34|41
1647965100000|2022-03-22 16:05:00|2186.96|2186.46|2187.34|2186.84|2187.59|2187.09|2186.96|2186.46|40
1647965110000|2022-03-22 16:05:10|2187.46|2186.96|2187.71|2187.21|2187.84|2187.34|2187.46|2186.96|33
1647965120000|2022-03-22 16:05:20|2187.84|2187.34|2188.09|2187.59|2188.09|2187.59|2187.71|2187.21|49
1647965130000|2022-03-22 16:05:30|2187.96|2187.46|2187.84|2187.34|2187.96|2187.46|2187.84|2187.34|31
1647965140000|2022-03-22 16:05:40|2187.96|2187.46|2188.09|2187.59|2188.09|2187.59|2187.84|2187.34|20
1647965150000|2022-03-22 16:05:50|2187.96|2187.46|2188.09|2187.59|2188.09|2187.59|2187.84|2187.34|39
1647965160000|2022-03-22 16:06:00|2188.34|2187.84|2188.84|2188.34|2188.84|2188.34|2188.34|2187.84|41
1647965170000|2022-03-22 16:06:10|2188.96|2188.46|2188.96|2188.46|2189.09|2188.59|2188.84|2188.34|54
1647965180000|2022-03-22 16:06:20|2189.09|2188.59|2188.84|2188.34|2189.09|2188.59|2188.71|2188.21|20
1647965190000|2022-03-22 16:06:30|2188.71|2188.21|2188.84|2188.34|2188.96|2188.46|2188.71|2188.21|17
1647965200000|2022-03-22 16:06:40|2188.96|2188.46|2189.09|2188.59|2189.09|2188.59|2188.84|2188.34|19
1647965210000|2022-03-22 16:06:50|2189.21|2188.71|2189.09|2188.59|2189.34|2188.84|2189.09|2188.59|26
1647965220000|2022-03-22 16:07:00|2188.84|2188.34|2188.84|2188.34|2188.84|2188.34|2188.59|2188.09|19
1647965230000|2022-03-22 16:07:10|2189.09|2188.59|2188.96|2188.46|2189.09|2188.59|2188.84|2188.34|22
1647965240000|2022-03-22 16:07:20|2188.84|2188.34|2189.09|2188.59|2189.09|2188.59|2188.84|2188.34|34
1647965250000|2022-03-22 16:07:30|2188.96|2188.46|2188.34|2187.84|2189.09|2188.59|2188.34|2187.84|107
1647965260000|2022-03-22 16:07:40|2188.46|2187.96|2188.46|2187.96|2188.59|2188.09|2188.34|2187.84|23
1647965270000|2022-03-22 16:07:50|2188.59|2188.09|2188.34|2187.84|2188.59|2188.09|2188.34|2187.84|10
1647965280000|2022-03-22 16:08:00|2188.46|2187.96|2188.59|2188.09|2188.59|2188.09|2188.34|2187.84|48
1647965290000|2022-03-22 16:08:10|2188.71|2188.21|2188.84|2188.34|2188.84|2188.34|2188.71|2188.21|20
1647965300000|2022-03-22 16:08:20|2188.71|2188.21|2188.59|2188.09|2188.71|2188.21|2188.59|2188.09|34
1647965310000|2022-03-22 16:08:30|2188.46|2187.96|2188.34|2187.84|2188.59|2188.09|2188.34|2187.84|16
1647965320000|2022-03-22 16:08:40|2188.46|2187.96|2188.34|2187.84|2188.59|2188.09|2188.34|2187.84|18
1647965330000|2022-03-22 16:08:50|2188.59|2188.09|2188.34|2187.84|2188.59|2188.09|2188.34|2187.84|28
1647965340000|2022-03-22 16:09:00|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|2188.09|2187.59|40
1647965350000|2022-03-22 16:09:10|2188.21|2187.71|2188.21|2187.71|2188.34|2187.84|2188.09|2187.59|11
1647965360000|2022-03-22 16:09:20|2188.34|2187.84|2188.59|2188.09|2188.59|2188.09|2188.21|2187.71|15
1647965370000|2022-03-22 16:09:30|||||||||11
1647965380000|2022-03-22 16:09:40|2188.71|2188.21|2188.59|2188.09|2188.71|2188.21|2188.59|2188.09|10
1647965390000|2022-03-22 16:09:50|2188.71|2188.21|2188.84|2188.34|2188.84|2188.34|2188.71|2188.21|36
1647965400000|2022-03-22 16:10:00|2188.71|2188.21|2188.59|2188.09|2188.84|2188.34|2188.59|2188.09|63
1647965410000|2022-03-22 16:10:10|2188.71|2188.21|2188.59|2188.09|2188.71|2188.21|2188.59|2188.09|3
1647965420000|2022-03-22 16:10:20|2188.71|2188.21|2188.84|2188.34|2188.96|2188.46|2188.71|2188.21|91
1647965430000|2022-03-22 16:10:30|2188.71|2188.21|2188.34|2187.84|2188.71|2188.21|2188.34|2187.84|58
1647965440000|2022-03-22 16:10:40|2188.46|2187.96|2188.34|2187.84|2188.46|2187.96|2188.34|2187.84|19
1647965450000|2022-03-22 16:10:50|2188.21|2187.71|2188.09|2187.59|2188.34|2187.84|2188.09|2187.59|61
1647965460000|2022-03-22 16:11:00|2188.21|2187.71|2188.21|2187.71|2188.34|2187.84|2188.21|2187.71|24
1647965470000|2022-03-22 16:11:10|2188.09|2187.59|2187.84|2187.34|2188.09|2187.59|2187.84|2187.34|19
1647965480000|2022-03-22 16:11:20|2187.96|2187.46|2188.09|2187.59|2188.09|2187.59|2187.96|2187.46|35
1647965490000|2022-03-22 16:11:30|2187.96|2187.46|2188.09|2187.59|2188.21|2187.71|2187.84|2187.34|32
1647965500000|2022-03-22 16:11:40|2188.21|2187.71|2187.84|2187.34|2188.21|2187.71|2187.84|2187.34|41
1647965510000|2022-03-22 16:11:50|2187.71|2187.21|2187.34|2186.84|2187.71|2187.21|2187.34|2186.84|39
1647965520000|2022-03-22 16:12:00|2187.21|2186.71|2187.46|2186.96|2187.59|2187.09|2187.09|2186.59|126
1647965530000|2022-03-22 16:12:10|2187.59|2187.09|2187.21|2186.71|2187.59|2187.09|2187.09|2186.59|63
1647965540000|2022-03-22 16:12:20|2187.09|2186.59|2187.59|2187.09|2187.59|2187.09|2187.09|2186.59|45
1647965550000|2022-03-22 16:12:30|2187.46|2186.96|2187.34|2186.84|2187.59|2187.09|2187.34|2186.84|43
1647965560000|2022-03-22 16:12:40|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|2187.59|2187.09|26
1647965570000|2022-03-22 16:12:50|2187.46|2186.96|2187.34|2186.84|2187.46|2186.96|2187.21|2186.71|30
1647965580000|2022-03-22 16:13:00|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2186.96|2186.46|35
1647965590000|2022-03-22 16:13:10|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.71|2186.21|54
1647965600000|2022-03-22 16:13:20|2187.21|2186.71|2187.59|2187.09|2187.59|2187.09|2187.09|2186.59|26
1647965610000|2022-03-22 16:13:30|||||||||32
1647965620000|2022-03-22 16:13:40|2187.84|2187.34|2187.84|2187.34|2188.09|2187.59|2187.84|2187.34|34
1647965630000|2022-03-22 16:13:50|2187.71|2187.21|2187.46|2186.96|2187.84|2187.34|2187.46|2186.96|37
1647965640000|2022-03-22 16:14:00|2187.59|2187.09|2187.84|2187.34|2187.84|2187.34|2187.59|2187.09|17
1647965650000|2022-03-22 16:14:10|2187.71|2187.21|2187.59|2187.09|2187.71|2187.21|2187.59|2187.09|31
1647965660000|2022-03-22 16:14:20|||||||||26
1647965670000|2022-03-22 16:14:30|2187.46|2186.96|2187.46|2186.96|2187.59|2187.09|2187.46|2186.96|32
1647965680000|2022-03-22 16:14:40|2187.59|2187.09|2187.34|2186.84|2187.59|2187.09|2187.09|2186.59|37
1647965690000|2022-03-22 16:14:50|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|34
1647965700000|2022-03-22 16:15:00|2187.21|2186.71|2187.34|2186.84|2187.34|2186.84|2187.09|2186.59|61
1647965710000|2022-03-22 16:15:10|2187.21|2186.71|2187.59|2187.09|2187.59|2187.09|2187.21|2186.71|61
1647965720000|2022-03-22 16:15:20|2187.46|2186.96|2187.09|2186.59|2187.46|2186.96|2187.09|2186.59|63
1647965730000|2022-03-22 16:15:30|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.84|2186.34|67
1647965740000|2022-03-22 16:15:40|2186.96|2186.46|2186.84|2186.34|2186.96|2186.46|2186.59|2186.09|67
1647965750000|2022-03-22 16:15:50|2186.71|2186.21|2187.09|2186.59|2187.09|2186.59|2186.71|2186.21|37
1647965760000|2022-03-22 16:16:00|2187.34|2186.84|2187.09|2186.59|2187.34|2186.84|2187.09|2186.59|113
1647965770000|2022-03-22 16:16:10|2186.96|2186.46|2186.71|2186.21|2187.09|2186.59|2186.71|2186.21|38
1647965780000|2022-03-22 16:16:20|2186.84|2186.34|2187.34|2186.84|2187.34|2186.84|2186.84|2186.34|38
1647965790000|2022-03-22 16:16:30|2187.46|2186.96|2187.34|2186.84|2187.46|2186.96|2187.34|2186.84|45
1647965800000|2022-03-22 16:16:40|2187.21|2186.71|2187.09|2186.59|2187.21|2186.71|2187.09|2186.59|50
1647965810000|2022-03-22 16:16:50|2186.96|2186.46|2186.84|2186.34|2186.96|2186.46|2186.84|2186.34|30
1647965820000|2022-03-22 16:17:00|2186.96|2186.46|2187.09|2186.59|2187.09|2186.59|2186.96|2186.46|23
1647965830000|2022-03-22 16:17:10|2186.84|2186.34|2186.59|2186.09|2186.84|2186.34|2186.59|2186.09|49
1647965840000|2022-03-22 16:17:20|2186.71|2186.21|2186.59|2186.09|2186.71|2186.21|2186.59|2186.09|42
1647965850000|2022-03-22 16:17:30|2186.34|2185.84|2186.59|2186.09|2186.59|2186.09|2186.34|2185.84|31
1647965860000|2022-03-22 16:17:40|||||||||62
1647965870000|2022-03-22 16:17:50|2186.34|2185.84|2186.59|2186.09|2186.59|2186.09|2186.34|2185.84|36
1647965880000|2022-03-22 16:18:00|2186.46|2185.96|2186.09|2185.59|2186.46|2185.96|2186.09|2185.59|101
1647965890000|2022-03-22 16:18:10|2185.96|2185.46|2185.96|2185.46|2186.09|2185.59|2185.96|2185.46|66
1647965900000|2022-03-22 16:18:20|2186.09|2185.59|2186.09|2185.59|2186.09|2185.59|2185.84|2185.34|108
1647965910000|2022-03-22 16:18:30|2186.21|2185.71|2186.34|2185.84|2186.46|2185.96|2186.21|2185.71|53
1647965920000|2022-03-22 16:18:40|2186.46|2185.96|2186.59|2186.09|2186.59|2186.09|2186.46|2185.96|46
1647965930000|2022-03-22 16:18:50|2186.46|2185.96|2186.34|2185.84|2186.46|2185.96|2186.34|2185.84|43
1647965940000|2022-03-22 16:19:00|2186.59|2186.09|2186.59|2186.09|2186.59|2186.09|2186.59|2186.09|70
1647965950000|2022-03-22 16:19:10|2186.34|2185.84|2186.34|2185.84|2186.34|2185.84|2186.21|2185.71|49
1647965960000|2022-03-22 16:19:20|2186.21|2185.71|2186.09|2185.59|2186.21|2185.71|2186.09|2185.59|40
1647965970000|2022-03-22 16:19:30|2185.96|2185.46|2186.09|2185.59|2186.09|2185.59|2185.84|2185.34|72
1647965980000|2022-03-22 16:19:40|2185.96|2185.46|2185.96|2185.46|2186.09|2185.59|2185.84|2185.34|45
1647965990000|2022-03-22 16:19:50|2186.09|2185.59|2185.84|2185.34|2186.09|2185.59|2185.71|2185.21|81
1647966000000|2022-03-22 16:20:00|2185.71|2185.21|2185.34|2184.84|2185.84|2185.34|2185.34|2184.84|107
1647966010000|2022-03-22 16:20:10|||||||||63
1647966020000|2022-03-22 16:20:20|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.21|2184.71|103
1647966030000|2022-03-22 16:20:30|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|67
1647966040000|2022-03-22 16:20:40|2185.21|2184.71|2185.34|2184.84|2185.34|2184.84|2185.09|2184.59|49
1647966050000|2022-03-22 16:20:50|2185.21|2184.71|2185.09|2184.59|2185.21|2184.71|2184.84|2184.34|80
1647966060000|2022-03-22 16:21:00|2185.34|2184.84|2185.09|2184.59|2185.34|2184.84|2185.09|2184.59|73
1647966070000|2022-03-22 16:21:10|2184.96|2184.46|2184.59|2184.09|2185.09|2184.59|2184.59|2184.09|61
1647966080000|2022-03-22 16:21:20|2184.34|2183.84|2184.59|2184.09|2184.59|2184.09|2184.34|2183.84|72
1647966090000|2022-03-22 16:21:30|2184.46|2183.96|2184.46|2183.96|2184.59|2184.09|2184.34|2183.84|52
1647966100000|2022-03-22 16:21:40|2184.59|2184.09|2184.59|2184.09|2184.71|2184.21|2184.34|2183.84|61
1647966110000|2022-03-22 16:21:50|2184.71|2184.21|2184.34|2183.84|2184.71|2184.21|2184.34|2183.84|46
1647966120000|2022-03-22 16:22:00|2184.21|2183.71|2184.21|2183.71|2184.21|2183.71|2184.09|2183.59|83
1647966130000|2022-03-22 16:22:10|2184.09|2183.59|2184.09|2183.59|2184.34|2183.84|2183.96|2183.46|62
1647966140000|2022-03-22 16:22:20|2183.96|2183.46|2184.34|2183.84|2184.34|2183.84|2183.96|2183.46|57
1647966150000|2022-03-22 16:22:30|2184.46|2183.96|2184.59|2184.09|2184.71|2184.21|2184.34|2183.84|106
1647966160000|2022-03-22 16:22:40|2184.46|2183.96|2184.09|2183.59|2184.46|2183.96|2184.09|2183.59|42
1647966170000|2022-03-22 16:22:50|2183.96|2183.46|2183.84|2183.34|2183.96|2183.46|2183.59|2183.09|94
1647966180000|2022-03-22 16:23:00|2184.09|2183.59|2183.71|2183.21|2184.09|2183.59|2183.71|2183.21|103
1647966190000|2022-03-22 16:23:10|2183.59|2183.09|2184.09|2183.59|2184.09|2183.59|2183.59|2183.09|38
1647966200000|2022-03-22 16:23:20|2184.21|2183.71|2184.34|2183.84|2184.34|2183.84|2184.21|2183.71|29
1647966210000|2022-03-22 16:23:30|2184.21|2183.71|2184.21|2183.71|2184.34|2183.84|2183.84|2183.34|134
1647966220000|2022-03-22 16:23:40|2184.09|2183.59|2183.59|2183.09|2184.09|2183.59|2183.34|2182.84|107
1647966230000|2022-03-22 16:23:50|2183.46|2182.96|2183.46|2182.96|2183.59|2183.09|2183.21|2182.71|93
1647966240000|2022-03-22 16:24:00|2183.34|2182.84|2183.46|2182.96|2183.59|2183.09|2183.21|2182.71|88
1647966250000|2022-03-22 16:24:10|2183.34|2182.84|2183.71|2183.21|2183.84|2183.34|2183.34|2182.84|137
1647966260000|2022-03-22 16:24:20|2183.59|2183.09|2184.09|2183.59|2184.09|2183.59|2183.59|2183.09|105
1647966270000|2022-03-22 16:24:30|2183.84|2183.34|2183.71|2183.21|2184.09|2183.59|2183.71|2183.21|137
1647966280000|2022-03-22 16:24:40|2183.59|2183.09|2184.34|2183.84|2184.34|2183.84|2183.59|2183.09|124
1647966290000|2022-03-22 16:24:50|2184.84|2184.34|2185.14|2183.64|2185.71|2185.21|2184.46|2183.64|426
1647966300000|2022-03-22 16:25:00|2179.85|2178.35|2180.37|2178.87|2180.38|2178.88|2179.85|2178.35|0
1647966310000|2022-03-22 16:25:10|2180.38|2178.88|2180.11|2178.61|2180.39|2178.89|2179.85|2178.35|0
1647966320000|2022-03-22 16:25:20|2180.38|2178.88|2179.83|2178.33|2180.38|2178.88|2179.83|2178.33|0
1647966330000|2022-03-22 16:25:30|2179.29|2177.79|2179.28|2177.78|2179.29|2177.79|2179.27|2177.77|0
1647966340000|2022-03-22 16:25:40|2179.27|2177.77|2178.74|2177.24|2179.29|2177.79|2178.74|2177.24|0
1647966350000|2022-03-22 16:25:50|2178.75|2177.25|2178.22|2176.72|2178.76|2177.26|2178.22|2176.72|0
1647966360000|2022-03-22 16:26:00|2178.21|2176.71|2178.18|2176.68|2178.21|2176.71|2178.17|2176.67|0
1647966370000|2022-03-22 16:26:10|2178.17|2176.67|2178.72|2177.22|2178.72|2177.22|2178.17|2176.67|0
1647966380000|2022-03-22 16:26:20|2178.71|2177.21|2178.16|2176.66|2178.71|2177.21|2178.15|2176.65|0
1647966390000|2022-03-22 16:26:30|2178.15|2176.65|2178.16|2176.66|2178.16|2176.66|2177.62|2176.12|0
1647966400000|2022-03-22 16:26:40|2177.62|2176.12|2177.62|2176.12|2177.62|2176.12|2177.62|2176.12|0
1647966410000|2022-03-22 16:26:50|2177.61|2176.11|2177.62|2176.12|2177.62|2176.12|2177.61|2176.11|0
1647966420000|2022-03-22 16:27:00|2178.16|2176.66|2177.61|2176.11|2178.16|2176.66|2177.61|2176.11|0
1647966430000|2022-03-22 16:27:10|2177.07|2175.57|2177.62|2176.12|2177.62|2176.12|2177.07|2175.57|0
1647966440000|2022-03-22 16:27:20|2178.15|2176.65|2178.16|2176.66|2178.7|2177.2|2178.15|2176.65|0
1647966450000|2022-03-22 16:27:30|2178.15|2176.65|2177.6|2176.1|2178.16|2176.66|2177.06|2175.56|1053
1647966460000|2022-03-22 16:27:40|2177.62|2176.12|2177.62|2176.12|2177.62|2176.12|2177.08|2175.58|0
1647966470000|2022-03-22 16:27:50|2177.61|2176.11|2178.17|2176.67|2178.71|2177.21|2177.61|2176.11|0
1647966480000|2022-03-22 16:28:00|2178.16|2176.66|2178.19|2176.69|2178.19|2176.69|2178.16|2176.66|0
1647966490000|2022-03-22 16:28:10|2178.18|2176.68|2178.19|2176.69|2178.19|2176.69|2178.18|2176.68|0
1647966500000|2022-03-22 16:28:20|2178.18|2176.68|2178.18|2176.68|2178.18|2176.68|2178.18|2176.68|0
1647966510000|2022-03-22 16:28:30|2178.19|2176.69|2178.19|2176.69|2178.19|2176.69|2178.18|2176.68|0
1647966520000|2022-03-22 16:28:40|2178.18|2176.68|2177.67|2176.17|2178.19|2176.69|2177.64|2176.14|0
1647966530000|2022-03-22 16:28:50|2177.66|2176.16|2178.45|2176.95|2178.45|2176.95|2177.66|2176.16|0
1647966540000|2022-03-22 16:29:00|2178.46|2176.96|2178.47|2176.97|2178.47|2176.97|2178.18|2176.68|0
1647966550000|2022-03-22 16:29:10|2178.46|2176.96|2177.41|2175.91|2178.46|2176.96|2177.41|2175.91|0
1647966560000|2022-03-22 16:29:20|2177.4|2175.9|2177.4|2175.9|2177.41|2175.91|2177.4|2175.9|0
1647966570000|2022-03-22 16:29:30|2177.41|2175.91|2177.41|2175.91|2177.42|2175.92|2176.86|2175.36|0
1647966580000|2022-03-22 16:29:40|2177.42|2175.92|2178.48|2176.98|2178.5|2177|2177.42|2175.92|0
1647966590000|2022-03-22 16:29:50|2178.46|2176.96|2179.52|2178.02|2180.06|2178.56|2178.46|2176.96|0
1647966600000|2022-03-22 16:30:00|2180.06|2178.56|2178.44|2176.94|2180.07|2178.57|2178.44|2176.94|8
1647966610000|2022-03-22 16:30:10|2178.98|2177.48|2179.87|2178.47|2179.87|2178.47|2178.44|2176.94|0
1647966620000|2022-03-22 16:30:20|2178.87|2177.47|2178.87|2177.47|2178.87|2177.47|2178.87|2177.47|29
1647966630000|2022-03-22 16:30:30|2178.75|2177.35|2178.62|2177.22|2179.12|2177.72|2178.62|2177.22|6
1647966640000|2022-03-22 16:30:40|||||||||18
1647966660000|2022-03-22 16:31:00|||||||||10
1647966670000|2022-03-22 16:31:10|2179|2177.6|2179|2177.6|2179|2177.6|2179|2177.6|0
1647966700000|2022-03-22 16:31:40|2178.75|2177.35|2177.87|2176.47|2178.87|2177.47|2177.75|2176.35|19
1647966710000|2022-03-22 16:31:50|2177.75|2176.35|2177.75|2176.35|2177.75|2176.35|2177.75|2176.35|0
1647966720000|2022-03-22 16:32:00|2177.62|2176.22|2177.5|2176.1|2177.62|2176.22|2177.5|2176.1|0
1647966760000|2022-03-22 16:32:40|2177.75|2176.35|2177.75|2176.35|2177.75|2176.35|2177.75|2176.35|6
1647966780000|2022-03-22 16:33:00|2177.5|2176.1|2177.5|2176.1|2177.5|2176.1|2177.5|2176.1|2
1647966790000|2022-03-22 16:33:10|2177.75|2176.35|2177.75|2176.35|2178|2176.6|2177.75|2176.35|21
1647966800000|2022-03-22 16:33:20|2178.25|2176.85|2178.25|2176.85|2178.25|2176.85|2178.25|2176.85|3
1647966810000|2022-03-22 16:33:30|2178.37|2176.97|2178.62|2177.22|2178.62|2177.22|2178.37|2176.97|0
1647966820000|2022-03-22 16:33:40|2178.75|2177.35|2178.87|2177.47|2178.87|2177.47|2178.75|2177.35|1
1647966840000|2022-03-22 16:34:00|2179|2177.6|2178.87|2177.47|2179|2177.6|2178.62|2177.22|2
1647966850000|2022-03-22 16:34:10|2178.62|2177.22|2178.75|2177.35|2178.75|2177.35|2178.62|2177.22|0
1647966860000|2022-03-22 16:34:20|2179|2177.6|2179|2177.6|2179|2177.6|2179|2177.6|0
1647966870000|2022-03-22 16:34:30|2179.12|2177.72|2179|2177.6|2179.12|2177.72|2178.62|2177.22|6
1647966880000|2022-03-22 16:34:40|2179.12|2177.72|2180|2178.6|2180|2178.6|2179.12|2177.72|11
1647966890000|2022-03-22 16:34:50|2180.25|2178.85|2181|2179.6|2181|2179.6|2180.25|2178.85|16
1647966900000|2022-03-22 16:35:00|2180.87|2179.47|2181.87|2180.47|2182|2180.6|2180.87|2179.47|8
1647966910000|2022-03-22 16:35:10|2182.25|2180.85|2182|2180.6|2182.25|2180.85|2182|2180.6|0
1647966920000|2022-03-22 16:35:20|2181.87|2180.47|2182.25|2180.85|2182.25|2180.85|2181.87|2180.47|263
1647966930000|2022-03-22 16:35:30|2182.75|2181.35|2182.12|2180.72|2182.75|2181.35|2182.12|2180.72|1
1647966940000|2022-03-22 16:35:40|2181.87|2180.47|2181.87|2180.47|2181.87|2180.47|2181.87|2180.47|0
1647966960000|2022-03-22 16:36:00|2182.12|2180.72|2182.87|2181.47|2182.87|2181.47|2182|2180.6|4
1647966970000|2022-03-22 16:36:10|2182.5|2181.1|2182|2180.6|2182.5|2181.1|2182|2180.6|8
1647967000000|2022-03-22 16:36:40|2181.87|2180.47|2181.75|2180.35|2181.87|2180.47|2181.75|2180.35|0
1647967040000|2022-03-22 16:37:20|2181.5|2180.1|2181.5|2180.1|2181.5|2180.1|2181.5|2180.1|0
1647967050000|2022-03-22 16:37:30|2181.37|2179.97|2181.25|2179.85|2181.37|2179.97|2181.25|2179.85|0
1647967060000|2022-03-22 16:37:40|2181.12|2179.72|2181.12|2179.72|2181.12|2179.72|2181.12|2179.72|0
1647967100000|2022-03-22 16:38:20|2179.62|2178.22|2181.37|2179.97|2181.37|2179.97|2179.62|2178.22|20
1647967110000|2022-03-22 16:38:30|||||||||2
1647967120000|2022-03-22 16:38:40|2181.62|2180.22|2182.12|2180.72|2182.12|2180.72|2181.62|2180.22|1
1647967160000|2022-03-22 16:39:20|2182|2180.6|2182.12|2180.72|2182.12|2180.72|2182|2180.6|0
1647967190000|2022-03-22 16:39:50|2180.87|2179.47|2180.87|2179.47|2180.87|2179.47|2180.87|2179.47|10
1647967200000|2022-03-22 16:40:00|2181|2179.6|2180.87|2179.47|2181.62|2180.22|2180.87|2179.47|0
1647967210000|2022-03-22 16:40:10|2181.62|2180.22|2180.75|2179.35|2181.62|2180.22|2180.75|2179.35|0
1647967220000|2022-03-22 16:40:20|2181.62|2180.22|2180.75|2179.35|2181.62|2180.22|2180.75|2179.35|23
1647967240000|2022-03-22 16:40:40|2181.62|2180.22|2181.37|2179.97|2181.62|2180.22|2181.37|2179.97|15
1647967250000|2022-03-22 16:40:50|||||||||1
1647967280000|2022-03-22 16:41:20|2181.5|2180.1|2181.5|2180.1|2181.5|2180.1|2181.5|2180.1|0
1647967300000|2022-03-22 16:41:40|2182.62|2181.22|2182.62|2181.22|2182.62|2181.22|2182.62|2181.22|6
1647967310000|2022-03-22 16:41:50|||||||||3
1647967320000|2022-03-22 16:42:00|2180.5|2179.1|2182.5|2181.1|2182.5|2181.1|2180.5|2179.1|4
1647967370000|2022-03-22 16:42:50|2181.87|2180.47|2181.75|2180.35|2181.87|2180.47|2181.75|2180.35|2
1647967380000|2022-03-22 16:43:00|2181.62|2180.22|2181.62|2180.22|2181.62|2180.22|2181.62|2180.22|0
1647967390000|2022-03-22 16:43:10|2181.75|2180.35|2181.37|2179.97|2181.87|2180.47|2181.37|2179.97|0
1647967400000|2022-03-22 16:43:20|2181.25|2179.85|2181.25|2179.85|2181.25|2179.85|2181.25|2179.85|0
1647967410000|2022-03-22 16:43:30|2181.5|2180.1|2181.62|2180.22|2181.62|2180.22|2181.5|2180.1|0
1647967440000|2022-03-22 16:44:00|2181.87|2180.47|2181.87|2180.47|2181.87|2180.47|2181.75|2180.35|0
1647967450000|2022-03-22 16:44:10|2182|2180.6|2182|2180.6|2182|2180.6|2182|2180.6|0
1647967510000|2022-03-22 16:45:10|2181.87|2180.47|2182|2180.6|2182|2180.6|2181.87|2180.47|0
1647967530000|2022-03-22 16:45:30|2181.87|2180.47|2181.87|2180.47|2181.87|2180.47|2181.87|2180.47|0
1647967540000|2022-03-22 16:45:40|2182|2180.6|2182|2180.6|2182|2180.6|2182|2180.6|0
1647967620000|2022-03-22 16:47:00|2181.75|2180.35|2181.75|2180.35|2181.75|2180.35|2181.75|2180.35|0
1647967630000|2022-03-22 16:47:10|2182.5|2181.1|2182.5|2181.1|2182.5|2181.1|2182.5|2181.1|2
1647967640000|2022-03-22 16:47:20|2181.87|2180.47|2181.87|2180.47|2181.87|2180.47|2181.87|2180.47|36
1647967790000|2022-03-22 16:49:50|2182|2180.6|2182|2180.6|2182|2180.6|2182|2180.6|5
1647967800000|2022-03-22 16:50:00|2182.25|2180.85|2182.5|2181.1|2182.5|2181.1|2182.25|2180.85|2
1647967810000|2022-03-22 16:50:10|||||||||1
1647967840000|2022-03-22 16:50:40|2182.62|2181.22|2183.37|2181.97|2183.37|2181.97|2182.37|2180.97|10
1647967850000|2022-03-22 16:50:50|2183.5|2182.1|2183.12|2181.72|2183.5|2182.1|2183.12|2181.72|0
1647967860000|2022-03-22 16:51:00|2184.25|2182.85|2184.25|2182.85|2184.25|2182.85|2184.25|2182.85|1
1647967870000|2022-03-22 16:51:10|2184.87|2183.47|2184.5|2183.1|2184.87|2183.47|2184.5|2183.1|2
1647968100000|2022-03-22 16:55:00|2183.12|2181.72|2183.12|2181.72|2183.12|2181.72|2183.12|2181.72|1
1647968130000|2022-03-22 16:55:30|2183.62|2182.22|2183.25|2181.85|2183.62|2182.22|2183.12|2181.72|0
1647968140000|2022-03-22 16:55:40|2182.75|2181.35|2183.37|2181.97|2183.37|2181.97|2182.75|2181.35|1
1647968240000|2022-03-22 16:57:20|||||||||2
1647968300000|2022-03-22 16:58:20|2183.5|2182.1|2183.37|2181.97|2183.5|2182.1|2183.37|2181.97|0
1647968320000|2022-03-22 16:58:40|2184|2182.6|2184|2182.6|2184|2182.6|2184|2182.6|1
1647968340000|2022-03-22 16:59:00|2184.12|2182.72|2184.12|2182.72|2184.12|2182.72|2184.12|2182.72|0
1647968350000|2022-03-22 16:59:10|2184|2182.6|2184|2182.6|2184|2182.6|2184|2182.6|0
1647968370000|2022-03-22 16:59:30|2185.87|2184.47|2185.75|2184.35|2185.87|2184.47|2185.75|2184.35|8
1647968380000|2022-03-22 16:59:40|2186.5|2185.1|2186.12|2184.72|2186.87|2185.47|2186.12|2184.72|56
1647968390000|2022-03-22 16:59:50|2184.75|2183.35|2185.04|2183.54|2185.05|2183.6|2184.75|2183.35|0
1647968400000|2022-03-22 17:00:00|2185.05|2183.55|2184.48|2182.98|2185.05|2183.55|2184.48|2182.98|0
1647968410000|2022-03-22 17:00:10|2184.47|2182.97|2184.47|2182.97|2184.76|2183.26|2184.47|2182.97|0
1647968420000|2022-03-22 17:00:20|2184.48|2182.98|2184.49|2182.99|2184.49|2182.99|2184.48|2182.98|0
1647968430000|2022-03-22 17:00:30|2184.5|2183|2185.04|2183.54|2185.04|2183.54|2184.5|2183|0
1647968440000|2022-03-22 17:00:40|2185.05|2183.55|2185.03|2183.53|2185.05|2183.55|2185.03|2183.53|0
1647968450000|2022-03-22 17:00:50|2185.04|2183.54|2185.04|2183.54|2185.05|2183.55|2185.04|2183.54|0
1647968460000|2022-03-22 17:01:00|2185.05|2183.55|2185.6|2184.1|2185.61|2184.11|2185.05|2183.55|0
1647968470000|2022-03-22 17:01:10|2185.61|2184.11|2185.61|2184.11|2185.61|2184.11|2185.6|2184.1|0
1647968480000|2022-03-22 17:01:20|2185.6|2184.1|2185.6|2184.1|2185.6|2184.1|2185.6|2184.1|0
1647968500000|2022-03-22 17:01:40|2185.61|2184.11|2185.06|2183.56|2185.61|2184.11|2185.06|2183.56|0
1647968510000|2022-03-22 17:01:50|2185.07|2183.57|2185.07|2183.57|2185.07|2183.57|2185.06|2183.56|0
1647968520000|2022-03-22 17:02:00|2185.08|2183.58|2185.61|2184.11|2185.62|2184.12|2185.07|2183.57|0
1647968530000|2022-03-22 17:02:10|2185.62|2184.12|2185.06|2183.56|2185.63|2184.13|2185.06|2183.56|0
1647968540000|2022-03-22 17:02:20|2185.07|2183.57|2185.05|2183.55|2185.34|2183.84|2185.05|2183.55|0
1647968550000|2022-03-22 17:02:30|2185.06|2183.56|2185.05|2183.55|2185.32|2183.82|2185.04|2183.54|0
1647968560000|2022-03-22 17:02:40|2185.06|2183.56|2185.6|2184.1|2185.6|2184.1|2185.06|2183.56|0
1647968570000|2022-03-22 17:02:50|2185.61|2184.11|2185.61|2184.11|2185.61|2184.11|2185.6|2184.1|0
1647968580000|2022-03-22 17:03:00|2185.6|2184.1|2185.68|2184.18|2185.69|2184.19|2185.6|2184.1|0
1647968590000|2022-03-22 17:03:10|2185.69|2184.19|2185.69|2184.19|2185.7|2184.2|2185.68|2184.18|0
1647968600000|2022-03-22 17:03:20|2185.16|2183.66|2185.16|2183.66|2185.16|2183.66|2185.15|2183.65|0
1647968610000|2022-03-22 17:03:30|2185.17|2183.67|2185.71|2184.21|2185.72|2184.22|2185.16|2183.66|0
1647968620000|2022-03-22 17:03:40|2185.7|2184.2|2185.71|2184.21|2185.71|2184.21|2185.44|2183.94|0
1647968630000|2022-03-22 17:03:50|2185.72|2184.22|2185.72|2184.22|2185.72|2184.22|2185.71|2184.21|0
1647968640000|2022-03-22 17:04:00|2185.42|2183.92|2185.41|2183.91|2185.42|2183.92|2184.88|2183.38|0
1647968650000|2022-03-22 17:04:10|2185.42|2183.92|2185.42|2183.92|2185.42|2183.92|2185.41|2183.91|0
1647968670000|2022-03-22 17:04:30|2185.68|2184.18|2185.42|2183.92|2185.96|2184.46|2185.41|2183.91|0
1647968680000|2022-03-22 17:04:40|2185.41|2183.91|2185.41|2183.91|2185.42|2183.92|2185.41|2183.91|0
1647968690000|2022-03-22 17:04:50|2185.42|2183.92|2185.46|2183.96|2185.46|2183.96|2185.41|2183.91|0
1647968700000|2022-03-22 17:05:00|2185.47|2183.97|2185.48|2183.98|2185.48|2183.98|2185.47|2183.97|0
1647968710000|2022-03-22 17:05:10|2185.49|2183.99|2186.02|2184.52|2186.02|2184.52|2185.48|2183.98|0
1647968720000|2022-03-22 17:05:20|2186.03|2184.53|2186.03|2184.53|2186.03|2184.53|2186.02|2184.52|0
1647968730000|2022-03-22 17:05:30|2186.02|2184.52|2186.02|2184.52|2186.02|2184.52|2185.76|2184.26|0
1647968740000|2022-03-22 17:05:40|2185.76|2184.26|2185.75|2184.25|2185.76|2184.26|2185.48|2183.98|0
1647968750000|2022-03-22 17:05:50|2185.48|2183.98|2185.48|2183.98|2185.75|2184.25|2185.48|2183.98|0
1647968760000|2022-03-22 17:06:00|2185.49|2183.99|2185.49|2183.99|2185.49|2183.99|2185.48|2183.98|0
1647968770000|2022-03-22 17:06:10|2185.48|2183.98|2185.49|2183.99|2186.02|2184.52|2185.48|2183.98|0
1647968780000|2022-03-22 17:06:20|2185.48|2183.98|2185.76|2184.26|2185.76|2184.26|2185.48|2183.98|0
1647968790000|2022-03-22 17:06:30|2186.02|2184.52|2185.48|2183.98|2186.02|2184.52|2185.48|2183.98|0
1647968800000|2022-03-22 17:06:40|2185.49|2183.99|2184.94|2183.44|2185.49|2183.99|2184.94|2183.44|0
1647968810000|2022-03-22 17:06:50|2184.95|2183.45|2184.94|2183.44|2184.95|2183.45|2184.93|2183.43|0
1647968820000|2022-03-22 17:07:00|2184.93|2183.43|2185.48|2183.98|2185.48|2183.98|2184.93|2183.43|0
1647968830000|2022-03-22 17:07:10|2185.47|2183.97|2185.48|2183.98|2185.48|2183.98|2185.47|2183.97|0
1647968840000|2022-03-22 17:07:20|2184.94|2183.44|2184.94|2183.44|2184.94|2183.44|2184.94|2183.44|0
1647968850000|2022-03-22 17:07:30|2184.95|2183.45|2184.93|2183.43|2184.95|2183.45|2184.93|2183.43|0
1647968860000|2022-03-22 17:07:40|2184.94|2183.44|2185.11|2183.61|2185.12|2183.62|2184.67|2183.17|0
1647968870000|2022-03-22 17:07:50|2185.1|2183.6|2185.11|2183.61|2185.11|2183.61|2185.1|2183.6|0
1647968880000|2022-03-22 17:08:00|2185.12|2183.62|2185.12|2183.62|2185.12|2183.62|2185.12|2183.62|0
1647968890000|2022-03-22 17:08:10|2185.11|2183.61|2185.12|2183.62|2185.12|2183.62|2185.11|2183.61|0
1647968910000|2022-03-22 17:08:30|2185.13|2183.63|2185.13|2183.63|2185.13|2183.63|2185.12|2183.62|0
1647968920000|2022-03-22 17:08:40|2185.14|2183.64|2185.14|2183.64|2185.14|2183.64|2185.14|2183.64|0
1647968930000|2022-03-22 17:08:50|2185.15|2183.65|2185.15|2183.65|2185.15|2183.65|2185.15|2183.65|0
1647968940000|2022-03-22 17:09:00|2185.14|2183.64|2185.13|2183.63|2185.14|2183.64|2185.13|2183.63|0
1647968950000|2022-03-22 17:09:10|2185.12|2183.62|2185.14|2183.64|2185.15|2183.65|2185.12|2183.62|0
1647968960000|2022-03-22 17:09:20|2185.13|2183.63|2185.13|2183.63|2185.13|2183.63|2185.13|2183.63|0
1647968970000|2022-03-22 17:09:30|2185.12|2183.62|2184.59|2183.09|2185.13|2183.63|2184.58|2183.08|0
1647968980000|2022-03-22 17:09:40|2184.58|2183.08|2184.57|2183.07|2184.58|2183.08|2184.57|2183.07|0
1647968990000|2022-03-22 17:09:50|2184.56|2183.06|2184.02|2182.52|2184.56|2183.06|2184.02|2182.52|0
1647969000000|2022-03-22 17:10:00|2184.01|2182.51|2184.55|2183.05|2184.55|2183.05|2184|2182.5|0
1647969010000|2022-03-22 17:10:10|2184.56|2183.06|2185.1|2183.6|2185.11|2183.61|2184.56|2183.06|0
1647969020000|2022-03-22 17:10:20|2185.11|2183.61|2185.62|2184.12|2185.65|2184.15|2185.1|2183.6|0
1647969030000|2022-03-22 17:10:30|2185.61|2184.11|2185.61|2184.11|2185.62|2184.12|2185.61|2184.11|0
1647969040000|2022-03-22 17:10:40|2185.6|2184.1|2185.33|2183.83|2185.61|2184.11|2185.33|2183.83|0
1647969050000|2022-03-22 17:10:50|2185.6|2184.1|2185.6|2184.1|2185.6|2184.1|2185.05|2183.55|0
1647969060000|2022-03-22 17:11:00|2185.59|2184.09|2185.32|2183.82|2185.59|2184.09|2185.32|2183.82|0
1647969070000|2022-03-22 17:11:10|2185.05|2183.55|2185.06|2183.56|2185.07|2183.57|2185.05|2183.55|0
1647969080000|2022-03-22 17:11:20|2185.07|2183.57|2185.62|2184.12|2185.89|2184.39|2185.06|2183.56|0
1647969090000|2022-03-22 17:11:30|2186.15|2184.65|2186.16|2184.66|2186.16|2184.66|2186.15|2184.65|0
1647969100000|2022-03-22 17:11:40|2186.15|2184.65|2186.15|2184.65|2186.16|2184.66|2186.15|2184.65|0
1647969110000|2022-03-22 17:11:50|2186.14|2184.64|2186.14|2184.64|2186.14|2184.64|2186.13|2184.63|0
1647969120000|2022-03-22 17:12:00|2186.15|2184.65|2186.14|2184.64|2186.15|2184.65|2186.14|2184.64|0
1647969130000|2022-03-22 17:12:10|2186.15|2184.65|2186.69|2185.19|2186.69|2185.19|2186.15|2184.65|0
1647969150000|2022-03-22 17:12:30|2186.68|2185.18|2187.23|2185.73|2187.23|2185.73|2186.68|2185.18|0
1647969160000|2022-03-22 17:12:40|2186.96|2185.46|2187.5|2186|2187.5|2186|2186.96|2185.46|0
1647969170000|2022-03-22 17:12:50|2187.77|2186.27|2187.77|2186.27|2187.78|2186.28|2187.24|2185.74|0
1647969180000|2022-03-22 17:13:00|2187.78|2186.28|2188.32|2186.82|2188.32|2186.82|2187.77|2186.27|0
1647969190000|2022-03-22 17:13:10|2188.33|2186.83|2188.32|2186.82|2188.33|2186.83|2188.32|2186.82|0
1647969200000|2022-03-22 17:13:20|2187.78|2186.28|2187.97|2186.47|2188.32|2186.82|2187.7|2186.2|0
1647969210000|2022-03-22 17:13:30|2187.98|2186.48|2188.25|2186.75|2188.25|2186.75|2187.71|2186.21|0
1647969220000|2022-03-22 17:13:40|2187.98|2186.48|2187.97|2186.47|2187.98|2186.48|2187.7|2186.2|0
1647969230000|2022-03-22 17:13:50|2188.24|2186.74|2188.25|2186.75|2188.25|2186.75|2187.98|2186.48|0
1647969240000|2022-03-22 17:14:00|2187.98|2186.48|2188.26|2186.76|2188.26|2186.76|2187.7|2186.2|0
1647969250000|2022-03-22 17:14:10|2188.24|2186.74|2188.24|2186.74|2188.24|2186.74|2188.24|2186.74|0
1647969260000|2022-03-22 17:14:20|2188.23|2186.73|2188.23|2186.73|2188.24|2186.74|2188.23|2186.73|0
1647969280000|2022-03-22 17:14:40|2188.24|2186.74|2188.77|2187.27|2188.77|2187.27|2188.23|2186.73|0
1647969290000|2022-03-22 17:14:50|2188.78|2187.28|2188.78|2187.28|2188.78|2187.28|2188.51|2187.01|0
1647969300000|2022-03-22 17:15:00|2188.77|2187.27|2188.77|2187.27|2188.77|2187.27|2188.77|2187.27|0
1647969310000|2022-03-22 17:15:10|2188.78|2187.28|2189.88|2188.38|2189.88|2188.38|2188.77|2187.27|0
1647969320000|2022-03-22 17:15:20|2189.61|2188.11|2189.87|2188.37|2190.41|2188.91|2189.61|2188.11|0
1647969330000|2022-03-22 17:15:30|2189.88|2188.38|2190.4|2188.9|2190.42|2188.92|2189.88|2188.38|0
1647969340000|2022-03-22 17:15:40|2189.86|2188.36|2190.4|2188.9|2190.4|2188.9|2189.86|2188.36|0
1647969350000|2022-03-22 17:15:50|2190.37|2188.87|2190.35|2188.85|2190.37|2188.87|2190.35|2188.85|0
1647969360000|2022-03-22 17:16:00|2190.34|2188.84|2190.36|2188.86|2190.36|2188.86|2190.34|2188.84|0
1647969370000|2022-03-22 17:16:10|2190.35|2188.85|2189.79|2188.29|2190.35|2188.85|2189.79|2188.29|0
1647969380000|2022-03-22 17:16:20|2189.8|2188.3|2189.8|2188.3|2189.8|2188.3|2189.79|2188.29|0
1647969390000|2022-03-22 17:16:30|2189.79|2188.29|2189.33|2187.83|2189.85|2188.35|2189.32|2187.82|0
1647969400000|2022-03-22 17:16:40|2189.34|2187.84|2189.34|2187.84|2189.34|2187.84|2189.33|2187.83|0
1647969410000|2022-03-22 17:16:50|2189.33|2187.83|2188.25|2186.75|2189.34|2187.84|2188.25|2186.75|0
1647969420000|2022-03-22 17:17:00|2188.26|2186.76|2187.97|2186.47|2188.79|2187.29|2187.97|2186.47|0
1647969430000|2022-03-22 17:17:10|2187.71|2186.21|2187.68|2186.18|2187.71|2186.21|2187.42|2185.92|0
1647969440000|2022-03-22 17:17:20|2187.69|2186.19|2187.15|2185.65|2187.69|2186.19|2187.15|2185.65|0
1647969450000|2022-03-22 17:17:30|2187.13|2185.63|2187.14|2185.64|2187.15|2185.65|2187.13|2185.63|0
1647969460000|2022-03-22 17:17:40|2187.15|2185.65|2187.15|2185.65|2187.16|2185.66|2187.15|2185.65|0
1647969470000|2022-03-22 17:17:50|2187.16|2185.66|2187.16|2185.66|2187.16|2185.66|2187.16|2185.66|0
1647969480000|2022-03-22 17:18:00|2187.15|2185.65|2187.15|2185.65|2187.15|2185.65|2187.15|2185.65|0
1647969490000|2022-03-22 17:18:10|2187.16|2185.66|2187.15|2185.65|2187.16|2185.66|2187.15|2185.65|0
1647969500000|2022-03-22 17:18:20|2187.16|2185.66|2187.15|2185.65|2187.16|2185.66|2187.15|2185.65|0
1647969510000|2022-03-22 17:18:30|2187.16|2185.66|2187.16|2185.66|2187.16|2185.66|2187.16|2185.66|0
1647969520000|2022-03-22 17:18:40|2187.17|2185.67|2187.17|2185.67|2187.17|2185.67|2187.16|2185.66|0
1647969530000|2022-03-22 17:18:50|2187.16|2185.66|2187.96|2186.46|2188.24|2186.74|2187.16|2185.66|0
1647969540000|2022-03-22 17:19:00|2188.23|2186.73|2187.4|2185.9|2188.23|2186.73|2187.13|2185.63|0
1647969550000|2022-03-22 17:19:10|2187.13|2185.63|2187.12|2185.62|2187.13|2185.63|2187.11|2185.61|0
1647969560000|2022-03-22 17:19:20|2187.11|2185.61|2187.12|2185.62|2187.13|2185.63|2186.84|2185.34|0
1647969570000|2022-03-22 17:19:30|2187.13|2185.63|2186.35|2184.85|2187.13|2185.63|2186.35|2184.85|0
1647969580000|2022-03-22 17:19:40|2186.36|2184.86|2186.35|2184.85|2186.36|2184.86|2186.35|2184.85|0
1647969590000|2022-03-22 17:19:50|2186.36|2184.86|2186.63|2185.13|2186.9|2185.4|2186.36|2184.86|0
1647969600000|2022-03-22 17:20:00|2186.89|2185.39|2186.35|2184.85|2186.89|2185.39|2186.35|2184.85|0
1647969610000|2022-03-22 17:20:10|2186.34|2184.84|2186.06|2184.56|2186.34|2184.84|2185.8|2184.3|0
1647969620000|2022-03-22 17:20:20|2185.79|2184.29|2185.76|2184.26|2185.79|2184.29|2185.22|2183.72|0
1647969630000|2022-03-22 17:20:30|2185.75|2184.25|2184.67|2183.17|2185.75|2184.25|2184.67|2183.17|0
1647969640000|2022-03-22 17:20:40|2184.68|2183.18|2184.66|2183.16|2184.68|2183.18|2184.66|2183.16|0
1647969650000|2022-03-22 17:20:50|2184.67|2183.17|2185.21|2183.71|2185.21|2183.71|2184.66|2183.16|0
1647969660000|2022-03-22 17:21:00|2185.22|2183.72|2185.22|2183.72|2185.23|2183.73|2185.22|2183.72|0
1647969670000|2022-03-22 17:21:10|2185.21|2183.71|2184.67|2183.17|2185.21|2183.71|2184.67|2183.17|0
1647969680000|2022-03-22 17:21:20|2184.68|2183.18|2184.13|2182.63|2184.68|2183.18|2184.12|2182.62|0
1647969690000|2022-03-22 17:21:30|2184.12|2182.62|2184.13|2182.63|2184.67|2183.17|2184.12|2182.62|0
1647969700000|2022-03-22 17:21:40|2184.39|2182.89|2184.09|2182.59|2184.39|2182.89|2183.85|2182.35|0
1647969710000|2022-03-22 17:21:50|2184.62|2183.12|2184.08|2182.58|2184.62|2183.12|2184.08|2182.58|0
1647969720000|2022-03-22 17:22:00|2184.07|2182.57|2184.08|2182.58|2184.09|2182.59|2183.54|2182.04|0
1647969730000|2022-03-22 17:22:10|2184.09|2182.59|2184.1|2182.6|2184.1|2182.6|2184.08|2182.58|0
1647969740000|2022-03-22 17:22:20|2184.09|2182.59|2184.63|2183.13|2184.63|2183.13|2184.09|2182.59|0
1647969750000|2022-03-22 17:22:30|2184.36|2182.86|2184.09|2182.59|2184.63|2183.13|2184.09|2182.59|0
1647969760000|2022-03-22 17:22:40|2183.55|2182.05|2183.81|2182.31|2184.09|2182.59|2183.55|2182.05|0
1647969770000|2022-03-22 17:22:50|2183.54|2182.04|2183.8|2182.3|2184.08|2182.58|2183.54|2182.04|0
1647969780000|2022-03-22 17:23:00|2184.07|2182.57|2183.8|2182.3|2184.07|2182.57|2183.54|2182.04|0
1647969790000|2022-03-22 17:23:10|2184.06|2182.56|2184.08|2182.58|2184.09|2182.59|2183.53|2182.03|0
1647969800000|2022-03-22 17:23:20|2184.09|2182.59|2184.1|2182.6|2184.1|2182.6|2184.09|2182.59|0
1647969810000|2022-03-22 17:23:30|2184.11|2182.61|2184.65|2183.15|2184.65|2183.15|2184.11|2182.61|0
1647969820000|2022-03-22 17:23:40|2184.66|2183.16|2184.65|2183.15|2184.66|2183.16|2184.65|2183.15|0
1647969830000|2022-03-22 17:23:50|2184.92|2183.42|2184.92|2183.42|2185.19|2183.69|2184.92|2183.42|0
1647969840000|2022-03-22 17:24:00|2184.93|2183.43|2184.92|2183.42|2184.93|2183.43|2184.65|2183.15|0
1647969850000|2022-03-22 17:24:10|2184.65|2183.15|2184.64|2183.14|2184.65|2183.15|2184.63|2183.13|0
1647969860000|2022-03-22 17:24:20|2184.63|2183.13|2184.35|2182.85|2184.63|2183.13|2184.09|2182.59|0
1647969870000|2022-03-22 17:24:30|2184.36|2182.86|2184.63|2183.13|2184.63|2183.13|2184.36|2182.86|0
1647969880000|2022-03-22 17:24:40|2184.64|2183.14|2184.09|2182.59|2184.64|2183.14|2184.09|2182.59|0
1647969890000|2022-03-22 17:24:50|2184.36|2182.86|2184.09|2182.59|2184.36|2182.86|2184.09|2182.59|0
1647969900000|2022-03-22 17:25:00|2184.1|2182.6|2184.65|2183.15|2184.65|2183.15|2184.09|2182.59|0
1647969910000|2022-03-22 17:25:10|2184.64|2183.14|2184.92|2183.42|2184.92|2183.42|2184.64|2183.14|0
1647969920000|2022-03-22 17:25:20|2185.19|2183.69|2185.19|2183.69|2185.19|2183.69|2184.65|2183.15|0
1647969930000|2022-03-22 17:25:30|2185.2|2183.7|2185.19|2183.69|2185.2|2183.7|2185.19|2183.69|0
1647969940000|2022-03-22 17:25:40|2185.2|2183.7|2185.2|2183.7|2185.48|2183.98|2185.2|2183.7|0
1647969960000|2022-03-22 17:26:00|2185.19|2183.69|2185.21|2183.71|2185.21|2183.71|2185.19|2183.69|0
1647969970000|2022-03-22 17:26:10|2185.2|2183.7|2185.2|2183.7|2185.21|2183.71|2185.19|2183.69|0
1647969980000|2022-03-22 17:26:20|2185.21|2183.71|2184.93|2183.43|2185.21|2183.71|2184.93|2183.43|0
1647969990000|2022-03-22 17:26:30|2184.66|2183.16|2184.93|2183.43|2184.93|2183.43|2184.66|2183.16|0
1647970000000|2022-03-22 17:26:40|2184.66|2183.16|2184.66|2183.16|2184.66|2183.16|2184.66|2183.16|0
1647970010000|2022-03-22 17:26:50|2184.67|2183.17|2184.64|2183.14|2184.67|2183.17|2184.64|2183.14|0
1647970020000|2022-03-22 17:27:00|2184.65|2183.15|2184.64|2183.14|2184.65|2183.15|2184.63|2183.13|0
1647970040000|2022-03-22 17:27:20|2184.63|2183.13|2184.63|2183.13|2184.63|2183.13|2184.63|2183.13|0
1647970050000|2022-03-22 17:27:30|2184.64|2183.14|2184.64|2183.14|2184.64|2183.14|2184.63|2183.13|0
1647970060000|2022-03-22 17:27:40|2184.65|2183.15|2184.64|2183.14|2184.65|2183.15|2184.64|2183.14|0
1647970070000|2022-03-22 17:27:50|2184.65|2183.15|2184.65|2183.15|2184.65|2183.15|2184.64|2183.14|0
1647970080000|2022-03-22 17:28:00|2184.66|2183.16|2184.93|2183.43|2185.21|2183.71|2184.66|2183.16|0
1647970090000|2022-03-22 17:28:10|2184.94|2183.44|2184.94|2183.44|2185.21|2183.71|2184.67|2183.17|0
1647970100000|2022-03-22 17:28:20|2184.93|2183.43|2185.21|2183.71|2185.21|2183.71|2184.67|2183.17|0
1647970110000|2022-03-22 17:28:30|2185.22|2183.72|2185.2|2183.7|2185.22|2183.72|2185.2|2183.7|0
1647970120000|2022-03-22 17:28:40|2185.19|2183.69|2185.21|2183.71|2185.21|2183.71|2184.93|2183.43|0
1647970130000|2022-03-22 17:28:50|2184.94|2183.44|2184.94|2183.44|2184.94|2183.44|2184.94|2183.44|0
1647970140000|2022-03-22 17:29:00|2185.21|2183.71|2184.68|2183.18|2185.22|2183.72|2184.68|2183.18|0
1647970150000|2022-03-22 17:29:10|2184.67|2183.17|2184.67|2183.17|2184.68|2183.18|2184.67|2183.17|0
1647970160000|2022-03-22 17:29:20|2184.94|2183.44|2184.94|2183.44|2185.22|2183.72|2184.94|2183.44|0
1647970170000|2022-03-22 17:29:30|2184.95|2183.45|2184.95|2183.45|2185.22|2183.72|2184.94|2183.44|0
1647970180000|2022-03-22 17:29:40|2185.22|2183.72|2185.22|2183.72|2185.22|2183.72|2184.95|2183.45|0
1647970190000|2022-03-22 17:29:50|2185.76|2184.26|2185.76|2184.26|2185.76|2184.26|2185.22|2183.72|0
1647970200000|2022-03-22 17:30:00|2185.77|2184.27|2185.79|2184.29|2186.33|2184.83|2185.76|2184.26|0
1647970210000|2022-03-22 17:30:10|2185.8|2184.3|2185.8|2184.3|2185.8|2184.3|2185.79|2184.29|0
1647970220000|2022-03-22 17:30:20|2185.81|2184.31|2185.8|2184.3|2185.81|2184.31|2185.52|2184.02|0
1647970230000|2022-03-22 17:30:30|2185.79|2184.29|2185.8|2184.3|2185.8|2184.3|2185.52|2184.02|0
1647970240000|2022-03-22 17:30:40|2185.81|2184.31|2186.08|2184.58|2186.35|2184.85|2185.81|2184.31|0
1647970250000|2022-03-22 17:30:50|2186.35|2184.85|2185.8|2184.3|2186.35|2184.85|2185.8|2184.3|0
1647970260000|2022-03-22 17:31:00|2185.79|2184.29|2185.8|2184.3|2185.8|2184.3|2185.52|2184.02|0
1647970270000|2022-03-22 17:31:10|2185.79|2184.29|2185.81|2184.31|2185.81|2184.31|2185.79|2184.29|0
1647970280000|2022-03-22 17:31:20|2185.8|2184.3|2185.81|2184.31|2185.81|2184.31|2185.54|2184.04|0
1647970290000|2022-03-22 17:31:30|2185.82|2184.32|2185.8|2184.3|2185.82|2184.32|2185.53|2184.03|0
1647970300000|2022-03-22 17:31:40|2185.53|2184.03|2185.81|2184.31|2185.81|2184.31|2185.26|2183.76|0
1647970320000|2022-03-22 17:32:00|2185.54|2184.04|2185.54|2184.04|2185.81|2184.31|2185.27|2183.77|0
1647970330000|2022-03-22 17:32:10|2185.27|2183.77|2185.54|2184.04|2185.8|2184.3|2185.26|2183.76|0
1647970340000|2022-03-22 17:32:20|2185.27|2183.77|2185.81|2184.31|2185.81|2184.31|2185.27|2183.77|0
1647970350000|2022-03-22 17:32:30|2185.82|2184.32|2185.27|2183.77|2185.82|2184.32|2185.27|2183.77|0
1647970360000|2022-03-22 17:32:40|2185.28|2183.78|2185.28|2183.78|2185.28|2183.78|2185.27|2183.77|0
1647970370000|2022-03-22 17:32:50|2185.55|2184.05|2185.56|2184.06|2185.83|2184.33|2185.55|2184.05|0
1647970380000|2022-03-22 17:33:00|2185.83|2184.33|2185.84|2184.34|2185.84|2184.34|2185.83|2184.33|0
1647970400000|2022-03-22 17:33:20|2185.85|2184.35|2185.84|2184.34|2185.85|2184.35|2185.84|2184.34|0
1647970410000|2022-03-22 17:33:30|2185.83|2184.33|2185.55|2184.05|2185.83|2184.33|2185.27|2183.77|0
1647970420000|2022-03-22 17:33:40|2185.82|2184.32|2185.82|2184.32|2185.83|2184.33|2185.55|2184.05|0
1647970430000|2022-03-22 17:33:50|2185.81|2184.31|2185.83|2184.33|2186.1|2184.6|2185.81|2184.31|0
1647970440000|2022-03-22 17:34:00|2185.84|2184.34|2186.1|2184.6|2186.1|2184.6|2185.83|2184.33|0
1647970450000|2022-03-22 17:34:10|2185.84|2184.34|2185.83|2184.33|2186.37|2184.87|2185.83|2184.33|0
1647970470000|2022-03-22 17:34:30|2185.84|2184.34|2186.37|2184.87|2186.37|2184.87|2185.83|2184.33|0
1647970480000|2022-03-22 17:34:40|2186.38|2184.88|2186.38|2184.88|2186.38|2184.88|2186.37|2184.87|0
1647970490000|2022-03-22 17:34:50|2186.37|2184.87|2186.38|2184.88|2186.38|2184.88|2186.37|2184.87|0
1647970500000|2022-03-22 17:35:00|2186.39|2184.89|2186.39|2184.89|2186.66|2185.16|2186.39|2184.89|0
1647970510000|2022-03-22 17:35:10|2186.66|2185.16|2186.38|2184.88|2186.66|2185.16|2186.38|2184.88|0
1647970520000|2022-03-22 17:35:20|2186.37|2184.87|2185.82|2184.32|2186.38|2184.88|2185.27|2183.77|0
1647970530000|2022-03-22 17:35:30|2185.81|2184.31|2185.83|2184.33|2185.83|2184.33|2185.54|2184.04|0
1647970540000|2022-03-22 17:35:40|2185.56|2184.06|2185.54|2184.04|2185.82|2184.32|2185.28|2183.78|0
1647970550000|2022-03-22 17:35:50|2185.55|2184.05|2185.56|2184.06|2185.83|2184.33|2185.27|2183.77|0
1647970560000|2022-03-22 17:36:00|2185.83|2184.33|2185.83|2184.33|2185.84|2184.34|2185.83|2184.33|0
1647970580000|2022-03-22 17:36:20|2185.82|2184.32|2185.82|2184.32|2185.83|2184.33|2185.82|2184.32|0
1647970590000|2022-03-22 17:36:30|2185.83|2184.33|2185.81|2184.31|2185.83|2184.33|2185.81|2184.31|0
1647970600000|2022-03-22 17:36:40|2185.8|2184.3|2185.26|2183.76|2185.8|2184.3|2185.26|2183.76|0
1647970610000|2022-03-22 17:36:50|2184.99|2183.49|2185.28|2183.78|2185.28|2183.78|2184.99|2183.49|0
1647970620000|2022-03-22 17:37:00|2185.27|2183.77|2185.26|2183.76|2185.28|2183.78|2185.26|2183.76|0
1647970630000|2022-03-22 17:37:10|2185.27|2183.77|2185.25|2183.75|2185.27|2183.77|2185.25|2183.75|0
1647970640000|2022-03-22 17:37:20|2185.26|2183.76|2185.26|2183.76|2185.26|2183.76|2184.98|2183.48|0
1647970650000|2022-03-22 17:37:30|2185.25|2183.75|2185.25|2183.75|2185.25|2183.75|2184.98|2183.48|0
1647970660000|2022-03-22 17:37:40|2184.98|2183.48|2184.98|2183.48|2184.99|2183.49|2184.71|2183.21|0
1647970670000|2022-03-22 17:37:50|2184.71|2183.21|2184.98|2183.48|2184.98|2183.48|2184.71|2183.21|0
1647970680000|2022-03-22 17:38:00|2185.25|2183.75|2185.19|2183.69|2185.25|2183.75|2184.65|2183.15|0
1647970690000|2022-03-22 17:38:10|2184.92|2183.42|2184.65|2183.15|2185.19|2183.69|2184.65|2183.15|0
1647970700000|2022-03-22 17:38:20|2184.92|2183.42|2184.93|2183.43|2185.19|2183.69|2184.92|2183.42|0
1647970710000|2022-03-22 17:38:30|2185.2|2183.7|2185.21|2183.71|2185.21|2183.71|2185.2|2183.7|0
1647970720000|2022-03-22 17:38:40|2185.22|2183.72|2185.76|2184.26|2185.78|2184.28|2185.22|2183.72|0
1647970730000|2022-03-22 17:38:50|2185.77|2184.27|2185.76|2184.26|2185.77|2184.27|2185.49|2183.99|0
1647970740000|2022-03-22 17:39:00|2185.23|2183.73|2185.23|2183.73|2185.77|2184.27|2185.22|2183.72|0
1647970750000|2022-03-22 17:39:10|2185.22|2183.72|2185.78|2184.28|2185.78|2184.28|2185.22|2183.72|0
1647970760000|2022-03-22 17:39:20|2185.51|2184.01|2185.22|2183.72|2185.51|2184.01|2185.22|2183.72|0
1647970770000|2022-03-22 17:39:30|2184.69|2183.19|2184.69|2183.19|2184.69|2183.19|2184.68|2183.18|0
1647970780000|2022-03-22 17:39:40|2184.7|2183.2|2184.68|2183.18|2184.7|2183.2|2184.68|2183.18|0
1647970790000|2022-03-22 17:39:50|2184.69|2183.19|2184.16|2182.66|2184.7|2183.2|2184.16|2182.66|0
1647970800000|2022-03-22 17:40:00|2184.17|2182.67|2184.41|2182.91|2184.41|2182.91|2184.14|2182.64|0
1647970810000|2022-03-22 17:40:10|2184.4|2182.9|2184.68|2183.18|2184.68|2183.18|2184.13|2182.63|0
1647970820000|2022-03-22 17:40:20|2184.67|2183.17|2184.67|2183.17|2184.68|2183.18|2184.67|2183.17|0
1647970830000|2022-03-22 17:40:30|2184.68|2183.18|2184.69|2183.19|2185.23|2183.73|2184.67|2183.17|0
1647970850000|2022-03-22 17:40:50|2184.68|2183.18|2184.4|2182.9|2184.69|2183.19|2184.4|2182.9|0
1647970860000|2022-03-22 17:41:00|2184.14|2182.64|2184.66|2183.16|2184.68|2183.18|2184.14|2182.64|0
1647970870000|2022-03-22 17:41:10|2184.67|2183.17|2184.66|2183.16|2184.67|2183.17|2184.11|2182.61|0
1647970880000|2022-03-22 17:41:20|2184.39|2182.89|2184.39|2182.89|2184.66|2183.16|2184.12|2182.62|0
1647970890000|2022-03-22 17:41:30|2184.12|2182.62|2184.1|2182.6|2184.39|2182.89|2184.1|2182.6|0
1647970900000|2022-03-22 17:41:40|2184.11|2182.61|2184.38|2182.88|2184.65|2183.15|2184.11|2182.61|0
1647970910000|2022-03-22 17:41:50|2184.11|2182.61|2184.38|2182.88|2184.64|2183.14|2184.11|2182.61|0
1647970920000|2022-03-22 17:42:00|2184.11|2182.61|2184.1|2182.6|2184.38|2182.88|2184.09|2182.59|0
1647970930000|2022-03-22 17:42:10|2184.09|2182.59|2183.82|2182.32|2184.09|2182.59|2183.55|2182.05|0
1647970940000|2022-03-22 17:42:20|2183.81|2182.31|2183.55|2182.05|2184.09|2182.59|2183.55|2182.05|0
1647970950000|2022-03-22 17:42:30|2183.56|2182.06|2183.82|2182.32|2184.1|2182.6|2183.56|2182.06|0
1647970960000|2022-03-22 17:42:40|2183.83|2182.33|2184.64|2183.14|2184.64|2183.14|2183.56|2182.06|0
1647970970000|2022-03-22 17:42:50|2184.65|2183.15|2184.64|2183.14|2184.65|2183.15|2184.64|2183.14|0
1647970980000|2022-03-22 17:43:00|2184.65|2183.15|2185.2|2183.7|2185.73|2184.23|2184.65|2183.15|0
1647970990000|2022-03-22 17:43:10|2185.19|2183.69|2185.2|2183.7|2185.2|2183.7|2185.19|2183.69|0
1647971000000|2022-03-22 17:43:20|2185.19|2183.69|2185.19|2183.69|2185.2|2183.7|2185.18|2183.68|0
1647971010000|2022-03-22 17:43:30|2185.2|2183.7|2185.19|2183.69|2185.2|2183.7|2185.19|2183.69|0
1647971020000|2022-03-22 17:43:40|2185.2|2183.7|2185.47|2183.97|2185.74|2184.24|2185.2|2183.7|0
1647971030000|2022-03-22 17:43:50|2185.2|2183.7|2185.46|2183.96|2185.47|2183.97|2185.19|2183.69|0
1647971040000|2022-03-22 17:44:00|2185.47|2183.97|2185.74|2184.24|2185.76|2184.26|2185.46|2183.96|0
1647971050000|2022-03-22 17:44:10|2185.75|2184.25|2185.74|2184.24|2185.75|2184.25|2185.74|2184.24|0
1647971060000|2022-03-22 17:44:20|2185.48|2183.98|2185.74|2184.24|2185.74|2184.24|2185.21|2183.71|0
1647971070000|2022-03-22 17:44:30|2185.75|2184.25|2185.74|2184.24|2185.75|2184.25|2185.74|2184.24|0
1647971080000|2022-03-22 17:44:40|2185.75|2184.25|2185.74|2184.24|2185.75|2184.25|2185.74|2184.24|0
1647971090000|2022-03-22 17:44:50|2185.73|2184.23|2185.75|2184.25|2185.75|2184.25|2185.73|2184.23|0
1647971100000|2022-03-22 17:45:00|2185.76|2184.26|2185.19|2183.69|2185.76|2184.26|2185.19|2183.69|0
1647971110000|2022-03-22 17:45:10|2185.2|2183.7|2185.73|2184.23|2185.73|2184.23|2185.19|2183.69|0
1647971120000|2022-03-22 17:45:20|2185.74|2184.24|2185.74|2184.24|2186.28|2184.78|2185.73|2184.23|0
1647971130000|2022-03-22 17:45:30|2185.75|2184.25|2186.28|2184.78|2186.29|2184.79|2185.74|2184.24|0
1647971140000|2022-03-22 17:45:40|2186.29|2184.79|2186.28|2184.78|2186.29|2184.79|2186.28|2184.78|0
1647971150000|2022-03-22 17:45:50|2185.75|2184.25|2185.76|2184.26|2185.76|2184.26|2185.74|2184.24|0
1647971160000|2022-03-22 17:46:00|2185.75|2184.25|2185.47|2183.97|2185.75|2184.25|2185.2|2183.7|0
1647971170000|2022-03-22 17:46:10|2185.74|2184.24|2185.18|2183.68|2185.74|2184.24|2185.18|2183.68|0
1647971180000|2022-03-22 17:46:20|2184.91|2183.41|2185.18|2183.68|2185.18|2183.68|2184.9|2183.4|0
1647971190000|2022-03-22 17:46:30|2185.17|2183.67|2184.91|2183.41|2185.18|2183.68|2184.9|2183.4|0
1647971200000|2022-03-22 17:46:40|2185.18|2183.68|2184.93|2183.43|2185.19|2183.69|2184.93|2183.43|0
1647971210000|2022-03-22 17:46:50|2184.92|2183.42|2185.19|2183.69|2185.2|2183.7|2184.65|2183.15|0
1647971220000|2022-03-22 17:47:00|2185.18|2183.68|2185.17|2183.67|2185.18|2183.68|2185.17|2183.67|0
1647971230000|2022-03-22 17:47:10|2185.18|2183.68|2184.63|2183.13|2185.18|2183.68|2184.63|2183.13|0
1647971240000|2022-03-22 17:47:20|2184.64|2183.14|2184.63|2183.13|2184.64|2183.14|2184.63|2183.13|0
1647971250000|2022-03-22 17:47:30|2184.36|2182.86|2184.09|2182.59|2184.36|2182.86|2184.08|2182.58|0
1647971260000|2022-03-22 17:47:40|2184.08|2182.58|2184.09|2182.59|2184.09|2182.59|2184.08|2182.58|0
1647971270000|2022-03-22 17:47:50|2184.1|2182.6|2184.1|2182.6|2184.36|2182.86|2184.1|2182.6|0
1647971280000|2022-03-22 17:48:00|2184.09|2182.59|2184.09|2182.59|2184.1|2182.6|2184.09|2182.59|0
1647971290000|2022-03-22 17:48:10|2184.1|2182.6|2184.09|2182.59|2184.1|2182.6|2184.09|2182.59|0
1647971300000|2022-03-22 17:48:20|2184.1|2182.6|2184.65|2183.15|2184.65|2183.15|2184.1|2182.6|0
1647971310000|2022-03-22 17:48:30|2184.64|2183.14|2184.37|2182.87|2184.64|2183.14|2184.37|2182.87|0
1647971320000|2022-03-22 17:48:40|2184.1|2182.6|2184.1|2182.6|2184.37|2182.87|2184.1|2182.6|0
1647971330000|2022-03-22 17:48:50|2184.37|2182.87|2184.38|2182.88|2184.38|2182.88|2184.1|2182.6|0
1647971340000|2022-03-22 17:49:00|2184.64|2183.14|2184.65|2183.15|2184.65|2183.15|2184.64|2183.14|0
1647971350000|2022-03-22 17:49:10|2184.66|2183.16|2184.65|2183.15|2184.66|2183.16|2184.65|2183.15|0
1647971360000|2022-03-22 17:49:20|2184.66|2183.16|2184.65|2183.15|2184.66|2183.16|2184.65|2183.15|0
1647971370000|2022-03-22 17:49:30|2184.64|2183.14|2184.11|2182.61|2184.64|2183.14|2184.11|2182.61|0
1647971380000|2022-03-22 17:49:40|2184.38|2182.88|2184.39|2182.89|2184.39|2182.89|2184.11|2182.61|0
1647971390000|2022-03-22 17:49:50|2184.12|2182.62|2184.39|2182.89|2184.39|2182.89|2184.12|2182.62|0
1647971400000|2022-03-22 17:50:00|2184.4|2182.9|2184.39|2182.89|2184.66|2183.16|2184.13|2182.63|0
1647971410000|2022-03-22 17:50:10|2184.66|2183.16|2184.94|2183.44|2185.22|2183.72|2184.66|2183.16|0
1647971420000|2022-03-22 17:50:20|2184.67|2183.17|2184.66|2183.16|2184.67|2183.17|2184.66|2183.16|0
1647971430000|2022-03-22 17:50:30|2184.93|2183.43|2184.66|2183.16|2184.93|2183.43|2184.66|2183.16|0
1647971440000|2022-03-22 17:50:40|2184.65|2183.15|2185.21|2183.71|2185.22|2183.72|2184.65|2183.15|0
1647971450000|2022-03-22 17:50:50|2185.2|2183.7|2185.22|2183.72|2185.22|2183.72|2185.2|2183.7|0
1647971460000|2022-03-22 17:51:00|2185.21|2183.71|2184.94|2183.44|2185.21|2183.71|2184.67|2183.17|0
1647971470000|2022-03-22 17:51:10|2185.21|2183.71|2185.22|2183.72|2185.22|2183.72|2184.94|2183.44|0
1647971480000|2022-03-22 17:51:20|2184.95|2183.45|2185.21|2183.71|2185.22|2183.72|2184.67|2183.17|0
1647971490000|2022-03-22 17:51:30|2185.22|2183.72|2185.22|2183.72|2185.23|2183.73|2184.95|2183.45|0
1647971500000|2022-03-22 17:51:40|2184.95|2183.45|2184.95|2183.45|2185.22|2183.72|2184.95|2183.45|0
1647971510000|2022-03-22 17:51:50|2184.94|2183.44|2185.22|2183.72|2185.22|2183.72|2184.94|2183.44|0
1647971520000|2022-03-22 17:52:00|2185.21|2183.71|2185.21|2183.71|2185.22|2183.72|2185.21|2183.71|0
1647971530000|2022-03-22 17:52:10|2185.2|2183.7|2184.94|2183.44|2185.2|2183.7|2184.67|2183.17|0
1647971540000|2022-03-22 17:52:20|2185.2|2183.7|2185.22|2183.72|2185.22|2183.72|2184.94|2183.44|0
1647971560000|2022-03-22 17:52:40|2185.23|2183.73|2185.23|2183.73|2185.23|2183.73|2185.22|2183.72|0
1647971570000|2022-03-22 17:52:50|2185.22|2183.72|2185.2|2183.7|2185.22|2183.72|2185.2|2183.7|0
1647971580000|2022-03-22 17:53:00|2185.21|2183.71|2185.73|2184.23|2185.74|2184.24|2185.2|2183.7|0
1647971590000|2022-03-22 17:53:10|2185.74|2184.24|2185.73|2184.23|2185.74|2184.24|2185.73|2184.23|0
1647971600000|2022-03-22 17:53:20|2185.74|2184.24|2185.74|2184.24|2185.74|2184.24|2185.73|2184.23|0
1647971610000|2022-03-22 17:53:30|2185.73|2184.23|2185.47|2183.97|2185.73|2184.23|2185.2|2183.7|0
1647971620000|2022-03-22 17:53:40|2185.73|2184.23|2185.47|2183.97|2185.73|2184.23|2185.2|2183.7|0
1647971630000|2022-03-22 17:53:50|2185.2|2183.7|2185.75|2184.25|2185.75|2184.25|2185.2|2183.7|0
1647971640000|2022-03-22 17:54:00|2185.76|2184.26|2185.76|2184.26|2186.3|2184.8|2185.75|2184.25|0
1647971650000|2022-03-22 17:54:10|2185.77|2184.27|2185.74|2184.24|2185.78|2184.28|2185.74|2184.24|0
1647971660000|2022-03-22 17:54:20|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|2185.74|2184.24|0
1647971670000|2022-03-22 17:54:30|2185.74|2184.24|2185.48|2183.98|2185.75|2184.25|2185.21|2183.71|0
1647971680000|2022-03-22 17:54:40|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|0
1647971690000|2022-03-22 17:54:50|2185.76|2184.26|2185.87|2184.37|2185.88|2184.38|2185.76|2184.26|0
1647971700000|2022-03-22 17:55:00|2185.86|2184.36|2186.15|2184.65|2186.43|2184.93|2185.86|2184.36|0
1647971710000|2022-03-22 17:55:10|2186.16|2184.66|2185.88|2184.38|2186.16|2184.66|2185.87|2184.37|0
1647971720000|2022-03-22 17:55:20|2185.87|2184.37|2185.87|2184.37|2185.87|2184.37|2185.6|2184.1|0
1647971730000|2022-03-22 17:55:30|2185.88|2184.38|2185.88|2184.38|2185.89|2184.39|2185.88|2184.38|0
1647971740000|2022-03-22 17:55:40|2185.87|2184.37|2185.88|2184.38|2185.88|2184.38|2185.87|2184.37|0
1647971750000|2022-03-22 17:55:50|2185.87|2184.37|2185.86|2184.36|2185.87|2184.37|2185.33|2183.83|0
1647971760000|2022-03-22 17:56:00|2185.6|2184.1|2185.88|2184.38|2185.88|2184.38|2185.6|2184.1|0
1647971770000|2022-03-22 17:56:10|2185.87|2184.37|2185.59|2184.09|2185.87|2184.37|2185.32|2183.82|0
1647971780000|2022-03-22 17:56:20|2185.32|2183.82|2185.31|2183.81|2185.32|2183.82|2185.31|2183.81|0
1647971790000|2022-03-22 17:56:30|2185.32|2183.82|2185.88|2184.38|2185.88|2184.38|2185.32|2183.82|0
1647971800000|2022-03-22 17:56:40|2185.61|2184.11|2185.61|2184.11|2185.88|2184.38|2185.34|2183.84|0
1647971810000|2022-03-22 17:56:50|2185.88|2184.38|2185.89|2184.39|2185.89|2184.39|2185.61|2184.11|0
1647971820000|2022-03-22 17:57:00|2185.9|2184.4|2185.9|2184.4|2185.9|2184.4|2185.89|2184.39|0
1647971830000|2022-03-22 17:57:10|2185.89|2184.39|2185.89|2184.39|2185.9|2184.4|2185.62|2184.12|0
1647971840000|2022-03-22 17:57:20|2185.9|2184.4|2185.9|2184.4|2185.9|2184.4|2185.36|2183.86|0
1647971850000|2022-03-22 17:57:30|2185.89|2184.39|2185.61|2184.11|2185.89|2184.39|2185.34|2183.84|0
1647971860000|2022-03-22 17:57:40|2185.62|2184.12|2185.61|2184.11|2185.62|2184.12|2185.61|2184.11|0
1647971870000|2022-03-22 17:57:50|2185.35|2183.85|2185.89|2184.39|2185.9|2184.4|2185.35|2183.85|0
1647971880000|2022-03-22 17:58:00|2185.63|2184.13|2185.9|2184.4|2185.9|2184.4|2185.36|2183.86|0
1647971890000|2022-03-22 17:58:10|2185.89|2184.39|2185.89|2184.39|2185.9|2184.4|2185.89|2184.39|0
1647971910000|2022-03-22 17:58:30|2185.9|2184.4|2185.9|2184.4|2185.9|2184.4|2185.89|2184.39|0
1647971930000|2022-03-22 17:58:50|2186.17|2184.67|2186.17|2184.67|2186.17|2184.67|2185.9|2184.4|0
1647971940000|2022-03-22 17:59:00|2186.44|2184.94|2185.89|2184.39|2186.44|2184.94|2185.88|2184.38|0
1647971950000|2022-03-22 17:59:10|2185.88|2184.38|2185.89|2184.39|2185.89|2184.39|2185.88|2184.38|0
1647971960000|2022-03-22 17:59:20|2185.9|2184.4|2185.89|2184.39|2185.9|2184.4|2185.89|2184.39|0
1647971980000|2022-03-22 17:59:40|2185.88|2184.38|2185.61|2184.11|2185.89|2184.39|2185.61|2184.11|0
1647971990000|2022-03-22 17:59:50|2185.35|2183.85|2185.62|2184.12|2185.89|2184.39|2185.34|2183.84|0
1647972000000|2022-03-22 18:00:00|2185.89|2184.39|2185.9|2184.4|2185.91|2184.41|2185.89|2184.39|0
1647972010000|2022-03-22 18:00:10|2185.89|2184.39|2185.88|2184.38|2185.89|2184.39|2185.34|2183.84|0
1647972020000|2022-03-22 18:00:20|2185.89|2184.39|2185.61|2184.11|2185.89|2184.39|2185.61|2184.11|0
1647972030000|2022-03-22 18:00:30|2185.88|2184.38|2185.6|2184.1|2185.89|2184.39|2185.6|2184.1|0
1647972040000|2022-03-22 18:00:40|2185.61|2184.11|2185.61|2184.11|2185.88|2184.38|2185.6|2184.1|0
1647972050000|2022-03-22 18:00:50|2185.88|2184.38|2185.34|2183.84|2185.88|2184.38|2185.33|2183.83|0
1647972060000|2022-03-22 18:01:00|2185.61|2184.11|2185.88|2184.38|2185.88|2184.38|2185.33|2183.83|0
1647972070000|2022-03-22 18:01:10|2185.87|2184.37|2185.32|2183.82|2185.87|2184.37|2185.31|2183.81|0
1647972080000|2022-03-22 18:01:20|2185.31|2183.81|2185.32|2183.82|2185.32|2183.82|2185.31|2183.81|0
1647972100000|2022-03-22 18:01:40|2185.31|2183.81|2185.32|2183.82|2185.32|2183.82|2185.05|2183.55|0
1647972110000|2022-03-22 18:01:50|2185.31|2183.81|2185.05|2183.55|2185.31|2183.81|2184.77|2183.27|0
1647972120000|2022-03-22 18:02:00|2185.31|2183.81|2185.05|2183.55|2185.32|2183.82|2184.78|2183.28|0
1647972130000|2022-03-22 18:02:10|2185.31|2183.81|2185.06|2183.56|2185.33|2183.83|2185.05|2183.55|0
1647972140000|2022-03-22 18:02:20|2185.33|2183.83|2184.77|2183.27|2185.33|2183.83|2184.77|2183.27|0
1647972150000|2022-03-22 18:02:30|2184.76|2183.26|2184.49|2182.99|2184.76|2183.26|2184.48|2182.98|0
1647972160000|2022-03-22 18:02:40|2184.76|2183.26|2184.76|2183.26|2184.76|2183.26|2184.48|2182.98|0
1647972170000|2022-03-22 18:02:50|2184.77|2183.27|2185.32|2183.82|2185.32|2183.82|2184.77|2183.27|0
1647972180000|2022-03-22 18:03:00|2185.31|2183.81|2185.05|2183.55|2185.32|2183.82|2185.04|2183.54|0
1647972190000|2022-03-22 18:03:10|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|0
1647972200000|2022-03-22 18:03:20|2184.77|2183.27|2184.78|2183.28|2184.78|2183.28|2184.77|2183.27|0
1647972210000|2022-03-22 18:03:30|2185.31|2183.81|2185.03|2183.53|2185.31|2183.81|2184.76|2183.26|0
1647972220000|2022-03-22 18:03:40|2185.3|2183.8|2185.03|2183.53|2185.3|2183.8|2184.76|2183.26|0
1647972230000|2022-03-22 18:03:50|2184.76|2183.26|2184.76|2183.26|2185.03|2183.53|2184.75|2183.25|0
1647972240000|2022-03-22 18:04:00|2184.75|2183.25|2183.9|2182.4|2184.75|2183.25|2183.9|2182.4|0
1647972250000|2022-03-22 18:04:10|2183.63|2182.13|2184.18|2182.68|2184.18|2182.68|2183.63|2182.13|0
1647972260000|2022-03-22 18:04:20|2184.17|2182.67|2184.17|2182.67|2184.17|2182.67|2184.17|2182.67|0
1647972270000|2022-03-22 18:04:30|2184.18|2182.68|2184.19|2182.69|2184.19|2182.69|2184.18|2182.68|0
1647972280000|2022-03-22 18:04:40|2184.2|2182.7|2184.2|2182.7|2184.2|2182.7|2184.19|2182.69|0
1647972290000|2022-03-22 18:04:50|2184.19|2182.69|2184.46|2182.96|2184.74|2183.24|2184.19|2182.69|0
1647972300000|2022-03-22 18:05:00|2184.47|2182.97|2184.18|2182.68|2184.73|2183.23|2184.18|2182.68|0
1647972310000|2022-03-22 18:05:10|2184.19|2182.69|2184.45|2182.95|2184.46|2182.96|2184.18|2182.68|0
1647972320000|2022-03-22 18:05:20|2184.46|2182.96|2184.73|2183.23|2184.74|2183.24|2184.19|2182.69|0
1647972330000|2022-03-22 18:05:30|2184.74|2183.24|2184.74|2183.24|2185.28|2183.78|2184.74|2183.24|0
1647972340000|2022-03-22 18:05:40|2185.01|2183.51|2184.74|2183.24|2185.02|2183.52|2184.74|2183.24|0
1647972350000|2022-03-22 18:05:50|2184.73|2183.23|2184.74|2183.24|2185.02|2183.52|2184.73|2183.23|0
1647972360000|2022-03-22 18:06:00|2184.73|2183.23|2184.73|2183.23|2184.73|2183.23|2184.72|2183.22|0
1647972370000|2022-03-22 18:06:10|2184.72|2183.22|2184.73|2183.23|2184.73|2183.23|2184.72|2183.22|0
1647972380000|2022-03-22 18:06:20|2184.74|2183.24|2185.01|2183.51|2185.01|2183.51|2184.74|2183.24|0
1647972390000|2022-03-22 18:06:30|2185.28|2183.78|2185.28|2183.78|2185.28|2183.78|2185.27|2183.77|0
1647972400000|2022-03-22 18:06:40|2185.27|2183.77|2184.73|2183.23|2185.28|2183.78|2184.73|2183.23|0
1647972410000|2022-03-22 18:06:50|2184.72|2183.22|2184.72|2183.22|2184.73|2183.23|2184.72|2183.22|0
1647972420000|2022-03-22 18:07:00|2184.71|2183.21|2184.44|2182.94|2184.71|2183.21|2184.17|2182.67|0
1647972430000|2022-03-22 18:07:10|2184.18|2182.68|2184.44|2182.94|2184.72|2183.22|2184.18|2182.68|0
1647972440000|2022-03-22 18:07:20|2184.18|2182.68|2184.17|2182.67|2184.72|2183.22|2184.17|2182.67|0
1647972450000|2022-03-22 18:07:30|2184.16|2182.66|2184.16|2182.66|2184.17|2182.67|2184.15|2182.65|0
1647972460000|2022-03-22 18:07:40|2184.15|2182.65|2184.16|2182.66|2184.16|2182.66|2184.15|2182.65|0
1647972470000|2022-03-22 18:07:50|2184.17|2182.67|2184.18|2182.68|2184.18|2182.68|2184.16|2182.66|0
1647972480000|2022-03-22 18:08:00|2184.17|2182.67|2184.17|2182.67|2184.72|2183.22|2184.17|2182.67|0
1647972490000|2022-03-22 18:08:10|2184.18|2182.68|2184.74|2183.24|2184.74|2183.24|2184.18|2182.68|0
1647972500000|2022-03-22 18:08:20|2184.73|2183.23|2184.7|2183.2|2184.73|2183.23|2184.17|2182.67|0
1647972510000|2022-03-22 18:08:30|2184.43|2182.93|2184.71|2183.21|2184.71|2183.21|2184.43|2182.93|0
1647972520000|2022-03-22 18:08:40|2184.7|2183.2|2184.71|2183.21|2184.71|2183.21|2184.44|2182.94|0
1647972530000|2022-03-22 18:08:50|2184.44|2182.94|2184.71|2183.21|2184.71|2183.21|2184.43|2182.93|0
1647972540000|2022-03-22 18:09:00|2184.7|2183.2|2184.71|2183.21|2184.72|2183.22|2184.7|2183.2|0
1647972550000|2022-03-22 18:09:10|2184.72|2183.22|2184.71|2183.21|2184.72|2183.22|2184.71|2183.21|0
1647972560000|2022-03-22 18:09:20|2184.7|2183.2|2185.24|2183.74|2185.25|2183.75|2184.7|2183.2|0
1647972570000|2022-03-22 18:09:30|2185.25|2183.75|2185.24|2183.74|2185.25|2183.75|2185.24|2183.74|0
1647972580000|2022-03-22 18:09:40|2185.25|2183.75|2185.8|2184.3|2185.8|2184.3|2185.24|2183.74|0
1647972590000|2022-03-22 18:09:50|2185.79|2184.29|2185.26|2183.76|2185.8|2184.3|2185.26|2183.76|0
1647972600000|2022-03-22 18:10:00|2185.53|2184.03|2185.25|2183.75|2185.53|2184.03|2185.25|2183.75|0
1647972610000|2022-03-22 18:10:10|2185.24|2183.74|2185.23|2183.73|2185.24|2183.74|2185.23|2183.73|0
1647972620000|2022-03-22 18:10:20|2185.24|2183.74|2185.27|2183.77|2185.27|2183.77|2185.24|2183.74|0
1647972630000|2022-03-22 18:10:30|2185.26|2183.76|2185.26|2183.76|2185.27|2183.77|2185.26|2183.76|0
1647972640000|2022-03-22 18:10:40|2185.27|2183.77|2185.27|2183.77|2185.27|2183.77|2185.26|2183.76|0
1647972650000|2022-03-22 18:10:50|2185.29|2183.79|2185.55|2184.05|2185.82|2184.32|2185.28|2183.78|0
1647972660000|2022-03-22 18:11:00|2185.82|2184.32|2185.82|2184.32|2185.83|2184.33|2185.82|2184.32|0
1647972670000|2022-03-22 18:11:10|2185.83|2184.33|2185.29|2183.79|2185.84|2184.34|2185.29|2183.79|0
1647972680000|2022-03-22 18:11:20|2185.56|2184.06|2185.56|2184.06|2185.84|2184.34|2185.56|2184.06|0
1647972690000|2022-03-22 18:11:30|2185.83|2184.33|2185.85|2184.35|2185.85|2184.35|2185.83|2184.33|0
1647972700000|2022-03-22 18:11:40|2185.84|2184.34|2185.85|2184.35|2185.85|2184.35|2185.84|2184.34|0
1647972720000|2022-03-22 18:12:00|2185.83|2184.33|2185.57|2184.07|2185.83|2184.33|2185.29|2183.79|0
1647972730000|2022-03-22 18:12:10|2185.3|2183.8|2185.85|2184.35|2185.85|2184.35|2185.29|2183.79|0
1647972740000|2022-03-22 18:12:20|2185.84|2184.34|2185.56|2184.06|2185.85|2184.35|2185.29|2183.79|0
1647972750000|2022-03-22 18:12:30|2185.57|2184.07|2185.56|2184.06|2185.83|2184.33|2185.29|2183.79|0
1647972760000|2022-03-22 18:12:40|2185.57|2184.07|2185.83|2184.33|2185.84|2184.34|2185.57|2184.07|0
1647972770000|2022-03-22 18:12:50|2185.84|2184.34|2185.84|2184.34|2185.84|2184.34|2185.57|2184.07|0
1647972780000|2022-03-22 18:13:00|2185.85|2184.35|2186.39|2184.89|2186.39|2184.89|2185.85|2184.35|0
1647972790000|2022-03-22 18:13:10|2186.12|2184.62|2185.83|2184.33|2186.39|2184.89|2185.82|2184.32|0
1647972800000|2022-03-22 18:13:20|2185.82|2184.32|2185.82|2184.32|2185.82|2184.32|2185.28|2183.78|0
1647972810000|2022-03-22 18:13:30|2185.28|2183.78|2185.82|2184.32|2185.83|2184.33|2185.28|2183.78|0
1647972820000|2022-03-22 18:13:40|2185.56|2184.06|2185.83|2184.33|2185.83|2184.33|2185.29|2183.79|0
1647972830000|2022-03-22 18:13:50|2185.82|2184.32|2185.28|2183.78|2185.82|2184.32|2185.28|2183.78|0
1647972840000|2022-03-22 18:14:00|2185.82|2184.32|2185.83|2184.33|2185.83|2184.33|2185.82|2184.32|0
1647972850000|2022-03-22 18:14:10|2185.82|2184.32|2185.54|2184.04|2185.83|2184.33|2185.54|2184.04|0
1647972860000|2022-03-22 18:14:20|2185.28|2183.78|2185.54|2184.04|2185.54|2184.04|2185.27|2183.77|0
1647972870000|2022-03-22 18:14:30|2185.53|2184.03|2185.27|2183.77|2185.53|2184.03|2185.26|2183.76|0
1647972890000|2022-03-22 18:14:50|2185.26|2183.76|2185.27|2183.77|2185.28|2183.78|2185.26|2183.76|0
1647972900000|2022-03-22 18:15:00|2185.28|2183.78|2185.27|2183.77|2185.28|2183.78|2185.27|2183.77|0
1647972910000|2022-03-22 18:15:10|2185.28|2183.78|2185.28|2183.78|2185.28|2183.78|2185.27|2183.77|0
1647972920000|2022-03-22 18:15:20|2185.27|2183.77|2184.99|2183.49|2185.27|2183.77|2184.72|2183.22|0
1647972930000|2022-03-22 18:15:30|2184.72|2183.22|2185.26|2183.76|2185.26|2183.76|2184.72|2183.22|0
1647972940000|2022-03-22 18:15:40|2185.25|2183.75|2185.27|2183.77|2185.27|2183.77|2184.99|2183.49|0
1647972950000|2022-03-22 18:15:50|2185.26|2183.76|2185.26|2183.76|2185.26|2183.76|2184.99|2183.49|0
1647972960000|2022-03-22 18:16:00|2185.25|2183.75|2184.99|2183.49|2185.26|2183.76|2184.72|2183.22|0
1647972970000|2022-03-22 18:16:10|2185.25|2183.75|2185.27|2183.77|2185.28|2183.78|2184.98|2183.48|0
1647972980000|2022-03-22 18:16:20|2185.28|2183.78|2185.55|2184.05|2185.82|2184.32|2185.28|2183.78|0
1647972990000|2022-03-22 18:16:30|2185.28|2183.78|2185.55|2184.05|2185.82|2184.32|2185.28|2183.78|0
1647973000000|2022-03-22 18:16:40|2185.82|2184.32|2185.83|2184.33|2185.83|2184.33|2185.82|2184.32|0
1647973010000|2022-03-22 18:16:50|2185.82|2184.32|2185.55|2184.05|2185.83|2184.33|2185.28|2183.78|0
1647973020000|2022-03-22 18:17:00|2185.82|2184.32|2185.83|2184.33|2185.83|2184.33|2185.82|2184.32|0
1647973030000|2022-03-22 18:17:10|2185.84|2184.34|2185.83|2184.33|2185.84|2184.34|2185.83|2184.33|0
1647973050000|2022-03-22 18:17:30|2185.82|2184.32|2185.56|2184.06|2185.82|2184.32|2185.28|2183.78|0
1647973060000|2022-03-22 18:17:40|2185.55|2184.05|2185.83|2184.33|2185.83|2184.33|2185.28|2183.78|0
1647973070000|2022-03-22 18:17:50|2185.85|2184.35|2185.86|2184.36|2186.12|2184.62|2185.85|2184.35|0
1647973080000|2022-03-22 18:18:00|2186.4|2184.9|2185.84|2184.34|2186.4|2184.9|2185.83|2184.33|0
1647973090000|2022-03-22 18:18:10|2185.83|2184.33|2186.39|2184.89|2186.39|2184.89|2185.83|2184.33|0
1647973100000|2022-03-22 18:18:20|2186.41|2184.91|2186.41|2184.91|2186.41|2184.91|2186.4|2184.9|0
1647973120000|2022-03-22 18:18:40|2186.42|2184.92|2186.69|2185.19|2186.96|2185.46|2186.42|2184.92|0
1647973130000|2022-03-22 18:18:50|2186.42|2184.92|2186.41|2184.91|2186.69|2185.19|2186.41|2184.91|0
1647973140000|2022-03-22 18:19:00|2186.42|2184.92|2186.95|2185.45|2186.97|2185.47|2186.42|2184.92|0
1647973150000|2022-03-22 18:19:10|2186.96|2185.46|2186.39|2184.89|2186.96|2185.46|2186.39|2184.89|0
1647973160000|2022-03-22 18:19:20|2186.4|2184.9|2186.38|2184.88|2186.4|2184.9|2186.38|2184.88|0
1647973170000|2022-03-22 18:19:30|2186.39|2184.89|2186.4|2184.9|2186.4|2184.9|2186.39|2184.89|0
1647973180000|2022-03-22 18:19:40|2186.39|2184.89|2186.39|2184.89|2186.4|2184.9|2186.39|2184.89|0
1647973190000|2022-03-22 18:19:50|2186.4|2184.9|2186.4|2184.9|2186.4|2184.9|2186.39|2184.89|0
1647973200000|2022-03-22 18:20:00|2186.41|2184.91|2186.39|2184.89|2186.41|2184.91|2186.39|2184.89|0
1647973210000|2022-03-22 18:20:10|2186.4|2184.9|2186.39|2184.89|2186.4|2184.9|2186.39|2184.89|0
1647973220000|2022-03-22 18:20:20|2186.38|2184.88|2185.54|2184.04|2186.39|2184.89|2185.27|2183.77|0
1647973230000|2022-03-22 18:20:30|2185.81|2184.31|2185.82|2184.32|2185.83|2184.33|2185.55|2184.05|0
1647973240000|2022-03-22 18:20:40|2185.83|2184.33|2185.82|2184.32|2185.83|2184.33|2185.82|2184.32|0
1647973250000|2022-03-22 18:20:50|2185.55|2184.05|2185.27|2183.77|2185.81|2184.31|2185.27|2183.77|0
1647973260000|2022-03-22 18:21:00|2185.81|2184.31|2185.82|2184.32|2185.82|2184.32|2185.27|2183.77|0
1647973270000|2022-03-22 18:21:10|2185.83|2184.33|2185.54|2184.04|2185.83|2184.33|2185.27|2183.77|0
1647973280000|2022-03-22 18:21:20|2185.81|2184.31|2185.82|2184.32|2185.82|2184.32|2185.54|2184.04|0
1647973290000|2022-03-22 18:21:30|2185.56|2184.06|2185.54|2184.04|2185.83|2184.33|2185.28|2183.78|0
1647973300000|2022-03-22 18:21:40|2185.55|2184.05|2185.54|2184.04|2185.55|2184.05|2185.27|2183.77|0
1647973310000|2022-03-22 18:21:50|2185.81|2184.31|2185.54|2184.04|2185.82|2184.32|2185.28|2183.78|0
1647973320000|2022-03-22 18:22:00|2185.81|2184.31|2185.25|2183.75|2185.81|2184.31|2185.25|2183.75|0
1647973330000|2022-03-22 18:22:10|2185.26|2183.76|2184.72|2183.22|2185.26|2183.76|2184.71|2183.21|0
1647973340000|2022-03-22 18:22:20|2184.71|2183.21|2184.98|2183.48|2185.25|2183.75|2184.71|2183.21|0
1647973350000|2022-03-22 18:22:30|2185.25|2183.75|2185.25|2183.75|2185.27|2183.77|2184.72|2183.22|0
1647973360000|2022-03-22 18:22:40|2185.26|2183.76|2185.27|2183.77|2185.27|2183.77|2185.26|2183.76|0
1647973370000|2022-03-22 18:22:50|2185.28|2183.78|2185.27|2183.77|2185.28|2183.78|2185.27|2183.77|0
1647973380000|2022-03-22 18:23:00|2185.26|2183.76|2185.27|2183.77|2185.27|2183.77|2185.25|2183.75|0
1647973390000|2022-03-22 18:23:10|2185.26|2183.76|2185.25|2183.75|2185.27|2183.77|2185.25|2183.75|0
1647973400000|2022-03-22 18:23:20|2185.24|2183.74|2185.25|2183.75|2185.26|2183.76|2185.24|2183.74|0
1647973420000|2022-03-22 18:23:40|2185.26|2183.76|2185.79|2184.29|2185.81|2184.31|2185.26|2183.76|0
1647973430000|2022-03-22 18:23:50|2185.8|2184.3|2185.79|2184.29|2185.8|2184.3|2185.79|2184.29|0
1647973440000|2022-03-22 18:24:00|2185.8|2184.3|2185.78|2184.28|2185.8|2184.3|2185.78|2184.28|0
1647973450000|2022-03-22 18:24:10|2185.52|2184.02|2185.52|2184.02|2185.79|2184.29|2185.25|2183.75|0
1647973460000|2022-03-22 18:24:20|2185.25|2183.75|2185.23|2183.73|2185.25|2183.75|2184.96|2183.46|0
1647973470000|2022-03-22 18:24:30|2184.96|2183.46|2184.95|2183.45|2185.21|2183.71|2184.67|2183.17|0
1647973480000|2022-03-22 18:24:40|2184.68|2183.18|2184.94|2183.44|2185.21|2183.71|2184.66|2183.16|0
1647973490000|2022-03-22 18:24:50|2184.68|2183.18|2184.94|2183.44|2185.21|2183.71|2184.66|2183.16|0
1647973500000|2022-03-22 18:25:00|2185.21|2183.71|2185.2|2183.7|2185.21|2183.71|2184.93|2183.43|0
1647973510000|2022-03-22 18:25:10|2185.19|2183.69|2185.2|2183.7|2185.2|2183.7|2185.19|2183.69|0
1647973520000|2022-03-22 18:25:20|2185.21|2183.71|2185.2|2183.7|2185.21|2183.71|2184.93|2183.43|0
1647973530000|2022-03-22 18:25:30|2184.93|2183.43|2184.91|2183.41|2185.19|2183.69|2184.65|2183.15|0
1647973540000|2022-03-22 18:25:40|2184.65|2183.15|2184.93|2183.43|2184.93|2183.43|2184.65|2183.15|0
1647973550000|2022-03-22 18:25:50|2185.19|2183.69|2185.2|2183.7|2185.2|2183.7|2184.93|2183.43|0
1647973560000|2022-03-22 18:26:00|2185.21|2183.71|2185.18|2183.68|2185.74|2184.24|2185.17|2183.67|0
1647973570000|2022-03-22 18:26:10|2185.17|2183.67|2184.61|2183.11|2185.18|2183.68|2184.61|2183.11|0
1647973580000|2022-03-22 18:26:20|2184.62|2183.12|2182.45|2180.95|2184.62|2183.12|2182.45|2180.95|0
1647973590000|2022-03-22 18:26:30|2182.44|2180.94|2182.45|2180.95|2182.45|2180.95|2181.91|2180.41|0
1647973600000|2022-03-22 18:26:40|2182.44|2180.94|2181.89|2180.39|2182.45|2180.95|2181.89|2180.39|0
1647973610000|2022-03-22 18:26:50|2181.9|2180.4|2181.88|2180.38|2181.9|2180.4|2181.87|2180.37|0
1647973620000|2022-03-22 18:27:00|2182.41|2180.91|2182.7|2181.2|2182.98|2181.48|2182.41|2180.91|0
1647973630000|2022-03-22 18:27:10|2182.97|2181.47|2182.95|2181.45|2182.98|2181.48|2182.43|2180.93|0
1647973640000|2022-03-22 18:27:20|2182.94|2181.44|2182.41|2180.91|2182.94|2181.44|2182.14|2180.64|0
1647973650000|2022-03-22 18:27:30|2182.14|2180.64|2181.85|2180.35|2182.42|2180.92|2181.85|2180.35|0
1647973660000|2022-03-22 18:27:40|2181.58|2180.08|2181.86|2180.36|2181.86|2180.36|2181.58|2180.08|0
1647973670000|2022-03-22 18:27:50|2181.59|2180.09|2181.89|2180.39|2181.89|2180.39|2181.32|2179.82|0
1647973680000|2022-03-22 18:28:00|2181.36|2179.86|2180.79|2179.29|2181.36|2179.86|2180.79|2179.29|0
1647973690000|2022-03-22 18:28:10|2180.78|2179.28|2181.36|2179.86|2181.37|2179.87|2180.78|2179.28|0
1647973700000|2022-03-22 18:28:20|2181.37|2179.87|2181.92|2180.42|2181.93|2180.43|2181.36|2179.86|0
1647973710000|2022-03-22 18:28:30|2181.93|2180.43|2182.46|2180.96|2182.47|2180.97|2181.92|2180.42|0
1647973720000|2022-03-22 18:28:40|2182.45|2180.95|2182.45|2180.95|2182.46|2180.96|2182.45|2180.95|0
1647973730000|2022-03-22 18:28:50|2182.46|2180.96|2183.02|2181.52|2183.02|2181.52|2182.46|2180.96|0
1647973740000|2022-03-22 18:29:00|2183.01|2181.51|2183.02|2181.52|2183.3|2181.8|2183.01|2181.51|0
1647973750000|2022-03-22 18:29:10|2183.03|2181.53|2183.03|2181.53|2183.04|2181.54|2182.48|2180.98|0
1647973760000|2022-03-22 18:29:20|2183.3|2181.8|2183.03|2181.53|2183.57|2182.07|2183.02|2181.52|0
1647973770000|2022-03-22 18:29:30|2182.49|2180.99|2182.48|2180.98|2182.49|2180.99|2182.47|2180.97|0
1647973780000|2022-03-22 18:29:40|2182.21|2180.71|2181.67|2180.17|2182.21|2180.71|2181.67|2180.17|0
1647973790000|2022-03-22 18:29:50|2181.68|2180.18|2181.42|2179.92|2181.96|2180.46|2181.41|2179.91|0
1647973800000|2022-03-22 18:30:00|2181.41|2179.91|2181.69|2180.19|2181.97|2180.47|2181.41|2179.91|0
1647973810000|2022-03-22 18:30:10|2181.7|2180.2|2181.42|2179.92|2181.96|2180.46|2181.41|2179.91|0
1647973820000|2022-03-22 18:30:20|2181.41|2179.91|2180.87|2179.37|2181.42|2179.92|2180.87|2179.37|0
1647973830000|2022-03-22 18:30:30|2180.86|2179.36|2180.86|2179.36|2180.87|2179.37|2180.86|2179.36|0
1647973840000|2022-03-22 18:30:40|2180.87|2179.37|2180.86|2179.36|2180.87|2179.37|2180.85|2179.35|0
1647973850000|2022-03-22 18:30:50|2180.85|2179.35|2180.84|2179.34|2180.85|2179.35|2180.57|2179.07|0
1647973860000|2022-03-22 18:31:00|2180.85|2179.35|2180.32|2178.82|2180.86|2179.36|2180.32|2178.82|0
1647973870000|2022-03-22 18:31:10|2180.31|2178.81|2180.29|2178.79|2180.31|2178.81|2180.29|2178.79|0
1647973880000|2022-03-22 18:31:20|2180.3|2178.8|2179.76|2178.26|2180.3|2178.8|2179.76|2178.26|0
1647973890000|2022-03-22 18:31:30|2179.75|2178.25|2179.46|2177.96|2179.75|2178.25|2179.18|2177.68|0
1647973900000|2022-03-22 18:31:40|2179.47|2177.97|2180.29|2178.79|2180.29|2178.79|2179.45|2177.95|0
1647973910000|2022-03-22 18:31:50|2180.02|2178.52|2180.58|2179.08|2180.85|2179.35|2180.02|2178.52|0
1647973920000|2022-03-22 18:32:00|2180.85|2179.35|2181.4|2179.9|2181.68|2180.18|2180.85|2179.35|0
1647973930000|2022-03-22 18:32:10|2181.41|2179.91|2180.88|2179.38|2181.41|2179.91|2180.87|2179.37|0
1647973940000|2022-03-22 18:32:20|2180.87|2179.37|2181.98|2180.48|2181.98|2180.48|2180.87|2179.37|0
1647973950000|2022-03-22 18:32:30|2181.99|2180.49|2182.52|2181.02|2182.52|2181.02|2181.97|2180.47|0
1647973960000|2022-03-22 18:32:40|2181.99|2180.49|2182.55|2181.05|2182.55|2181.05|2181.99|2180.49|0
1647973970000|2022-03-22 18:32:50|2182.54|2181.04|2182.55|2181.05|2182.55|2181.05|2182.27|2180.77|0
1647973980000|2022-03-22 18:33:00|2182.28|2180.78|2182|2180.5|2182.28|2180.78|2181.99|2180.49|0
1647973990000|2022-03-22 18:33:10|2182.01|2180.51|2182.55|2181.05|2182.55|2181.05|2182.01|2180.51|0
1647974000000|2022-03-22 18:33:20|2182.54|2181.04|2182.54|2181.04|2182.54|2181.04|2182.54|2181.04|0
1647974010000|2022-03-22 18:33:30|2182.53|2181.03|2182.27|2180.77|2182.54|2181.04|2182.26|2180.76|0
1647974020000|2022-03-22 18:33:40|2182.54|2181.04|2182.56|2181.06|2182.56|2181.06|2182.27|2180.77|0
1647974030000|2022-03-22 18:33:50|2182.55|2181.05|2182.55|2181.05|2182.56|2181.06|2182.55|2181.05|0
1647974040000|2022-03-22 18:34:00|2182.54|2181.04|2182.55|2181.05|2182.55|2181.05|2182.27|2180.77|0
1647974050000|2022-03-22 18:34:10|2182.82|2181.32|2183.09|2181.59|2183.1|2181.6|2182.82|2181.32|0
1647974060000|2022-03-22 18:34:20|2183.1|2181.6|2183.1|2181.6|2183.1|2181.6|2183.09|2181.59|0
1647974070000|2022-03-22 18:34:30|2183.09|2181.59|2183.1|2181.6|2183.1|2181.6|2183.09|2181.59|0
1647974080000|2022-03-22 18:34:40|2183.09|2181.59|2183.38|2181.88|2183.65|2182.15|2183.09|2181.59|0
1647974090000|2022-03-22 18:34:50|2183.65|2182.15|2183.65|2182.15|2183.66|2182.16|2183.38|2181.88|0
1647974100000|2022-03-22 18:35:00|2183.64|2182.14|2183.65|2182.15|2183.65|2182.15|2183.37|2181.87|0
1647974110000|2022-03-22 18:35:10|2183.64|2182.14|2183.1|2181.6|2183.65|2182.15|2183.09|2181.59|0
1647974120000|2022-03-22 18:35:20|2183.12|2181.62|2183.11|2181.61|2183.66|2182.16|2183.11|2181.61|0
1647974130000|2022-03-22 18:35:30|2183.12|2181.62|2183.11|2181.61|2183.12|2181.62|2183.1|2181.6|0
1647974140000|2022-03-22 18:35:40|2183.1|2181.6|2183.11|2181.61|2183.12|2181.62|2183.1|2181.6|0
1647974150000|2022-03-22 18:35:50|2183.12|2181.62|2183.37|2181.87|2183.65|2182.15|2183.1|2181.6|0
1647974160000|2022-03-22 18:36:00|2183.1|2181.6|2183.1|2181.6|2183.37|2181.87|2183.09|2181.59|0
1647974170000|2022-03-22 18:36:10|2183.09|2181.59|2182.54|2181.04|2183.1|2181.6|2182.54|2181.04|0
1647974180000|2022-03-22 18:36:20|2182.55|2181.05|2182.82|2181.32|2183.1|2181.6|2182.55|2181.05|0
1647974190000|2022-03-22 18:36:30|2182.81|2181.31|2183.1|2181.6|2183.1|2181.6|2182.55|2181.05|0
1647974200000|2022-03-22 18:36:40|2183.09|2181.59|2183.1|2181.6|2183.38|2181.88|2183.09|2181.59|0
1647974210000|2022-03-22 18:36:50|2183.09|2181.59|2183.09|2181.59|2183.1|2181.6|2182.82|2181.32|0
1647974220000|2022-03-22 18:37:00|2183.1|2181.6|2182.82|2181.32|2183.1|2181.6|2182.55|2181.05|0
1647974230000|2022-03-22 18:37:10|2182.83|2181.33|2182.55|2181.05|2182.83|2181.33|2181.99|2180.49|0
1647974240000|2022-03-22 18:37:20|2182.54|2181.04|2182.55|2181.05|2182.56|2181.06|2182.54|2181.04|0
1647974250000|2022-03-22 18:37:30|2182.56|2181.06|2183.1|2181.6|2183.11|2181.61|2182.56|2181.06|0
1647974260000|2022-03-22 18:37:40|2183.11|2181.61|2183.12|2181.62|2183.12|2181.62|2183.1|2181.6|0
1647974270000|2022-03-22 18:37:50|2183.11|2181.61|2183.09|2181.59|2183.12|2181.62|2182.56|2181.06|0
1647974280000|2022-03-22 18:38:00|2183.1|2181.6|2183.09|2181.59|2183.1|2181.6|2183.09|2181.59|0
1647974290000|2022-03-22 18:38:10|2183.1|2181.6|2183.08|2181.58|2183.1|2181.6|2183.08|2181.58|0
1647974300000|2022-03-22 18:38:20|2183.09|2181.59|2183.08|2181.58|2183.09|2181.59|2183.08|2181.58|0
1647974310000|2022-03-22 18:38:30|2183.06|2181.56|2183.08|2181.58|2183.08|2181.58|2182.53|2181.03|0
1647974320000|2022-03-22 18:38:40|2183.09|2181.59|2183.08|2181.58|2183.09|2181.59|2183.08|2181.58|0
1647974340000|2022-03-22 18:39:00|2183.09|2181.59|2183.65|2182.15|2183.66|2182.16|2183.08|2181.58|0
1647974350000|2022-03-22 18:39:10|2183.64|2182.14|2184.19|2182.69|2184.19|2182.69|2183.64|2182.14|0
1647974360000|2022-03-22 18:39:20|2184.18|2182.68|2184.18|2182.68|2184.19|2182.69|2183.92|2182.42|0
1647974370000|2022-03-22 18:39:30|2183.92|2182.42|2183.1|2181.6|2183.92|2182.42|2183.1|2181.6|0
1647974380000|2022-03-22 18:39:40|2183.09|2181.59|2183.35|2181.85|2183.63|2182.13|2183.08|2181.58|0
1647974390000|2022-03-22 18:39:50|2183.36|2181.86|2183.35|2181.85|2183.63|2182.13|2183.35|2181.85|0
1647974400000|2022-03-22 18:40:00|2183.09|2181.59|2183.06|2181.56|2183.09|2181.59|2182.8|2181.3|0
1647974410000|2022-03-22 18:40:10|2183.07|2181.57|2183.36|2181.86|2183.63|2182.13|2183.06|2181.56|0
1647974420000|2022-03-22 18:40:20|2183.35|2181.85|2183.35|2181.85|2183.36|2181.86|2183.08|2181.58|0
1647974430000|2022-03-22 18:40:30|2183.36|2181.86|2183.35|2181.85|2183.62|2182.12|2183.08|2181.58|0
1647974440000|2022-03-22 18:40:40|2183.62|2182.12|2183.62|2182.12|2183.63|2182.13|2183.62|2182.12|0
1647974450000|2022-03-22 18:40:50|2183.61|2182.11|2183.06|2181.56|2183.61|2182.11|2183.06|2181.56|0
1647974460000|2022-03-22 18:41:00|2183.05|2181.55|2182.5|2181|2183.05|2181.55|2182.5|2181|0
1647974480000|2022-03-22 18:41:20|2182.51|2181.01|2182.78|2181.28|2183.05|2181.55|2182.51|2181.01|0
1647974490000|2022-03-22 18:41:30|2182.79|2181.29|2182.51|2181.01|2183.05|2181.55|2182.5|2181|0
1647974500000|2022-03-22 18:41:40|2182.5|2181|2182.51|2181.01|2182.79|2181.29|2182.5|2181|0
1647974510000|2022-03-22 18:41:50|2182.5|2181|2182.5|2181|2182.5|2181|2182.5|2181|0
1647974520000|2022-03-22 18:42:00|2182.51|2181.01|2182.52|2181.02|2182.52|2181.02|2182.23|2180.73|0
1647974530000|2022-03-22 18:42:10|2182.79|2181.29|2182.8|2181.3|2183.07|2181.57|2182.52|2181.02|0
1647974540000|2022-03-22 18:42:20|2183.07|2181.57|2182.79|2181.29|2183.08|2181.58|2182.52|2181.02|0
1647974550000|2022-03-22 18:42:30|2182.52|2181.02|2182.79|2181.29|2183.06|2181.56|2182.51|2181.01|0
1647974560000|2022-03-22 18:42:40|2182.52|2181.02|2182.78|2181.28|2182.79|2181.29|2182.51|2181.01|0
1647974570000|2022-03-22 18:42:50|2182.77|2181.27|2183.06|2181.56|2183.06|2181.56|2182.51|2181.01|0
1647974580000|2022-03-22 18:43:00|2183.07|2181.57|2183.07|2181.57|2183.07|2181.57|2183.06|2181.56|0
1647974590000|2022-03-22 18:43:10|2183.06|2181.56|2183.06|2181.56|2183.06|2181.56|2183.05|2181.55|0
1647974600000|2022-03-22 18:43:20|2183.05|2181.55|2182.78|2181.28|2183.05|2181.55|2182.78|2181.28|0
1647974610000|2022-03-22 18:43:30|2182.51|2181.01|2182.77|2181.27|2183.05|2181.55|2182.5|2181|0
1647974620000|2022-03-22 18:43:40|2183.04|2181.54|2182.77|2181.27|2183.05|2181.55|2182.77|2181.27|0
1647974630000|2022-03-22 18:43:50|2182.51|2181.01|2183.05|2181.55|2183.06|2181.56|2182.5|2181|0
1647974640000|2022-03-22 18:44:00|2183.06|2181.56|2183.05|2181.55|2183.06|2181.56|2183.05|2181.55|0
1647974650000|2022-03-22 18:44:10|2183.04|2181.54|2182.77|2181.27|2183.05|2181.55|2182.5|2181|0
1647974660000|2022-03-22 18:44:20|2182.78|2181.28|2182.78|2181.28|2183.06|2181.56|2182.78|2181.28|0
1647974670000|2022-03-22 18:44:30|2183.05|2181.55|2183.06|2181.56|2183.06|2181.56|2182.78|2181.28|0
1647974680000|2022-03-22 18:44:40|2183.05|2181.55|2183.05|2181.55|2183.05|2181.55|2182.51|2181.01|0
1647974690000|2022-03-22 18:44:50|2183.06|2181.56|2183.06|2181.56|2183.07|2181.57|2183.06|2181.56|0
1647974700000|2022-03-22 18:45:00|2183.07|2181.57|2182.79|2181.29|2183.07|2181.57|2182.79|2181.29|0
1647974710000|2022-03-22 18:45:10|2183.05|2181.55|2182.23|2180.73|2183.05|2181.55|2182.23|2180.73|0
1647974720000|2022-03-22 18:45:20|2181.96|2180.46|2182.51|2181.01|2182.51|2181.01|2181.96|2180.46|0
1647974730000|2022-03-22 18:45:30|2182.52|2181.02|2182.52|2181.02|2182.52|2181.02|2182.51|2181.01|0
1647974740000|2022-03-22 18:45:40|2182.53|2181.03|2183.09|2181.59|2183.09|2181.59|2182.53|2181.03|0
1647974750000|2022-03-22 18:45:50|2183.08|2181.58|2183.08|2181.58|2183.09|2181.59|2183.08|2181.58|0
1647974760000|2022-03-22 18:46:00|2183.07|2181.57|2182.51|2181.01|2183.08|2181.58|2182.51|2181.01|0
1647974770000|2022-03-22 18:46:10|2182.52|2181.02|2182.52|2181.02|2182.52|2181.02|2182.52|2181.02|0
1647974780000|2022-03-22 18:46:20|2182.51|2181.01|2182.52|2181.02|2182.52|2181.02|2182.51|2181.01|0
1647974790000|2022-03-22 18:46:30|2182.53|2181.03|2182.53|2181.03|2182.8|2181.3|2182.52|2181.02|0
1647974800000|2022-03-22 18:46:40|2183.06|2181.56|2183.08|2181.58|2183.08|2181.58|2183.06|2181.56|0
1647974820000|2022-03-22 18:47:00|2183.09|2181.59|2183.09|2181.59|2183.37|2181.87|2183.09|2181.59|0
1647974840000|2022-03-22 18:47:20|2183.08|2181.58|2183.08|2181.58|2183.09|2181.59|2183.08|2181.58|0
1647974850000|2022-03-22 18:47:30|2182.81|2181.31|2183.08|2181.58|2183.08|2181.58|2182.81|2181.31|0
1647974860000|2022-03-22 18:47:40|2183.07|2181.57|2183.08|2181.58|2183.08|2181.58|2183.07|2181.57|0
1647974870000|2022-03-22 18:47:50|2183.09|2181.59|2183.09|2181.59|2183.09|2181.59|2183.08|2181.58|0
1647974880000|2022-03-22 18:48:00|2183.08|2181.58|2183.08|2181.58|2183.09|2181.59|2183.08|2181.58|0
1647974900000|2022-03-22 18:48:20|2183.09|2181.59|2183.09|2181.59|2183.09|2181.59|2183.08|2181.58|0
1647974910000|2022-03-22 18:48:30|2183.1|2181.6|2183.09|2181.59|2183.37|2181.87|2183.08|2181.58|0
1647974920000|2022-03-22 18:48:40|2183.08|2181.58|2182.8|2181.3|2183.08|2181.58|2182.52|2181.02|0
1647974930000|2022-03-22 18:48:50|2183.07|2181.57|2181.95|2180.45|2183.08|2181.58|2181.95|2180.45|0
1647974940000|2022-03-22 18:49:00|2181.96|2180.46|2181.96|2180.46|2182.23|2180.73|2181.93|2180.43|0
1647974950000|2022-03-22 18:49:10|2182.23|2180.73|2181.94|2180.44|2182.5|2181|2181.4|2179.9|0
1647974960000|2022-03-22 18:49:20|2181.93|2180.43|2181.41|2179.91|2181.95|2180.45|2181.4|2179.9|0
1647974980000|2022-03-22 18:49:40|2181.4|2179.9|2181.42|2179.92|2181.42|2179.92|2181.4|2179.9|0
1647974990000|2022-03-22 18:49:50|2181.43|2179.93|2181.43|2179.93|2181.44|2179.94|2181.42|2179.92|0
1647975000000|2022-03-22 18:50:00|2181.44|2179.94|2181.42|2179.92|2181.44|2179.94|2181.42|2179.92|0
1647975010000|2022-03-22 18:50:10|2181.43|2179.93|2181.97|2180.47|2181.98|2180.48|2181.43|2179.93|0
1647975020000|2022-03-22 18:50:20|2181.96|2180.46|2181.96|2180.46|2181.97|2180.47|2181.95|2180.45|0
1647975030000|2022-03-22 18:50:30|2181.97|2180.47|2182.23|2180.73|2182.5|2181|2181.96|2180.46|0
1647975040000|2022-03-22 18:50:40|2182.24|2180.74|2182.49|2180.99|2182.5|2181|2182.21|2180.71|0
1647975050000|2022-03-22 18:50:50|2182.48|2180.98|2182.48|2180.98|2182.48|2180.98|2182.48|2180.98|0
1647975060000|2022-03-22 18:51:00|2182.49|2180.99|2182.77|2181.27|2182.78|2181.28|2182.49|2180.99|0
1647975070000|2022-03-22 18:51:10|2182.78|2181.28|2182.5|2181|2182.78|2181.28|2182.5|2181|0
1647975080000|2022-03-22 18:51:20|2182.51|2181.01|2182.78|2181.28|2183.05|2181.55|2182.51|2181.01|0
1647975090000|2022-03-22 18:51:30|2182.79|2181.29|2183.06|2181.56|2183.06|2181.56|2182.78|2181.28|0
1647975100000|2022-03-22 18:51:40|2183.05|2181.55|2183.07|2181.57|2183.34|2181.84|2183.05|2181.55|0
1647975110000|2022-03-22 18:51:50|2183.06|2181.56|2183.07|2181.57|2183.07|2181.57|2183.06|2181.56|0
1647975120000|2022-03-22 18:52:00|2183.06|2181.56|2183.06|2181.56|2183.07|2181.57|2183.05|2181.55|0
1647975130000|2022-03-22 18:52:10|2183.05|2181.55|2183.05|2181.55|2183.06|2181.56|2182.77|2181.27|0
1647975140000|2022-03-22 18:52:20|2183.06|2181.56|2183.34|2181.84|2183.34|2181.84|2183.05|2181.55|0
1647975150000|2022-03-22 18:52:30|2183.33|2181.83|2183.62|2182.12|2183.62|2182.12|2183.06|2181.56|0
1647975160000|2022-03-22 18:52:40|2183.63|2182.13|2183.91|2182.41|2184.18|2182.68|2183.63|2182.13|0
1647975170000|2022-03-22 18:52:50|2184.18|2182.68|2183.62|2182.12|2184.18|2182.68|2183.62|2182.12|0
1647975180000|2022-03-22 18:53:00|2183.63|2182.13|2183.63|2182.13|2183.64|2182.14|2183.63|2182.13|0
1647975190000|2022-03-22 18:53:10|2183.64|2182.14|2183.64|2182.14|2183.64|2182.14|2183.63|2182.13|0
1647975200000|2022-03-22 18:53:20|2183.91|2182.41|2183.91|2182.41|2184.18|2182.68|2183.91|2182.41|0
1647975210000|2022-03-22 18:53:30|2183.64|2182.14|2183.91|2182.41|2183.91|2182.41|2183.63|2182.13|0
1647975220000|2022-03-22 18:53:40|2184.17|2182.67|2184.18|2182.68|2184.18|2182.68|2183.91|2182.41|0
1647975230000|2022-03-22 18:53:50|2184.19|2182.69|2184.74|2183.24|2184.74|2183.24|2184.19|2182.69|0
1647975240000|2022-03-22 18:54:00|2184.73|2183.23|2183.63|2182.13|2184.73|2183.23|2183.63|2182.13|0
1647975250000|2022-03-22 18:54:10|2183.62|2182.12|2184.18|2182.68|2184.18|2182.68|2183.62|2182.12|0
1647975260000|2022-03-22 18:54:20|2183.91|2182.41|2183.64|2182.14|2184.19|2182.69|2183.64|2182.14|0
1647975270000|2022-03-22 18:54:30|2183.91|2182.41|2183.91|2182.41|2183.91|2182.41|2183.64|2182.14|0
1647975280000|2022-03-22 18:54:40|2183.64|2182.14|2183.63|2182.13|2183.9|2182.4|2183.63|2182.13|0
1647975290000|2022-03-22 18:54:50|2183.9|2182.4|2184.18|2182.68|2184.18|2182.68|2183.64|2182.14|0
1647975300000|2022-03-22 18:55:00|2183.91|2182.41|2183.92|2182.42|2184.19|2182.69|2183.91|2182.41|0
1647975310000|2022-03-22 18:55:10|2184.19|2182.69|2183.92|2182.42|2184.2|2182.7|2183.92|2182.42|0
1647975320000|2022-03-22 18:55:20|2183.66|2182.16|2184.19|2182.69|2184.19|2182.69|2183.65|2182.15|0
1647975330000|2022-03-22 18:55:30|2183.92|2182.42|2183.92|2182.42|2184.18|2182.68|2183.65|2182.15|0
1647975340000|2022-03-22 18:55:40|2184.19|2182.69|2184.2|2182.7|2184.2|2182.7|2183.92|2182.42|0
1647975350000|2022-03-22 18:55:50|2184.21|2182.71|2184.74|2183.24|2184.74|2183.24|2184.21|2182.71|0
1647975360000|2022-03-22 18:56:00|2184.47|2182.97|2185.31|2183.81|2185.31|2183.81|2184.47|2182.97|0
1647975370000|2022-03-22 18:56:10|2185.3|2183.8|2185.04|2183.54|2185.31|2183.81|2184.77|2183.27|0
1647975380000|2022-03-22 18:56:20|2184.77|2183.27|2184.75|2183.25|2184.77|2183.27|2184.48|2182.98|0
1647975390000|2022-03-22 18:56:30|2184.76|2183.26|2185.04|2183.54|2185.31|2183.81|2184.76|2183.26|0
1647975400000|2022-03-22 18:56:40|2185.31|2183.81|2185.31|2183.81|2185.31|2183.81|2184.77|2183.27|0
1647975410000|2022-03-22 18:56:50|2185.3|2183.8|2185.31|2183.81|2185.31|2183.81|2185.04|2183.54|0
1647975420000|2022-03-22 18:57:00|2185.05|2183.55|2185.04|2183.54|2185.31|2183.81|2185.04|2183.54|0
1647975430000|2022-03-22 18:57:10|2185.05|2183.55|2185.33|2183.83|2185.59|2184.09|2185.04|2183.54|0
1647975440000|2022-03-22 18:57:20|2185.32|2183.82|2185.04|2183.54|2185.32|2183.82|2185.04|2183.54|0
1647975450000|2022-03-22 18:57:30|2184.77|2183.27|2185.32|2183.82|2185.33|2183.83|2184.77|2183.27|0
1647975460000|2022-03-22 18:57:40|2185.33|2183.83|2185.05|2183.55|2185.33|2183.83|2184.77|2183.27|0
1647975470000|2022-03-22 18:57:50|2185.04|2183.54|2184.76|2183.26|2185.05|2183.55|2184.76|2183.26|0
1647975480000|2022-03-22 18:58:00|2184.77|2183.27|2185.31|2183.81|2185.31|2183.81|2184.76|2183.26|0
1647975490000|2022-03-22 18:58:10|2185.38|2183.88|2185.12|2183.62|2185.39|2183.89|2184.85|2183.35|0
1647975500000|2022-03-22 18:58:20|2185.38|2183.88|2184.84|2183.34|2185.39|2183.89|2184.84|2183.34|0
1647975510000|2022-03-22 18:58:30|2185.11|2183.61|2185.37|2183.87|2185.38|2183.88|2184.83|2183.33|0
1647975520000|2022-03-22 18:58:40|2185.36|2183.86|2184.83|2183.33|2185.36|2183.86|2184.82|2183.32|0
1647975530000|2022-03-22 18:58:50|2184.82|2183.32|2184.83|2183.33|2184.83|2183.33|2184.82|2183.32|0
1647975540000|2022-03-22 18:59:00|2184.84|2183.34|2185.12|2183.62|2185.38|2183.88|2184.84|2183.34|0
1647975550000|2022-03-22 18:59:10|2184.86|2183.36|2185.12|2183.62|2185.39|2183.89|2184.85|2183.35|0
1647975560000|2022-03-22 18:59:20|2184.86|2183.36|2184.83|2183.33|2185.12|2183.62|2184.83|2183.33|0
1647975580000|2022-03-22 18:59:40|2184.82|2183.32|2184.29|2182.79|2184.83|2183.33|2184.29|2182.79|0
1647975590000|2022-03-22 18:59:50|2184.28|2182.78|2184.27|2182.77|2184.28|2182.78|2184.27|2182.77|0
1647975600000|2022-03-22 19:00:00|2184.26|2182.76|2184.27|2182.77|2184.27|2182.77|2184.25|2182.75|0
1647975610000|2022-03-22 19:00:10|2184.28|2182.78|2184.83|2183.33|2184.83|2183.33|2184.28|2182.78|0
1647975620000|2022-03-22 19:00:20|2184.82|2183.32|2184.84|2183.34|2185.11|2183.61|2184.82|2183.32|0
1647975630000|2022-03-22 19:00:30|2184.83|2183.33|2185.12|2183.62|2185.38|2183.88|2184.83|2183.33|0
1647975640000|2022-03-22 19:00:40|2185.11|2183.61|2184.82|2183.32|2185.38|2183.88|2184.81|2183.31|0
1647975650000|2022-03-22 19:00:50|2184.83|2183.33|2184.82|2183.32|2184.83|2183.33|2184.82|2183.32|0
1647975660000|2022-03-22 19:01:00|2184.81|2183.31|2184.27|2182.77|2184.81|2183.31|2184.27|2182.77|0
1647975670000|2022-03-22 19:01:10|2184.28|2182.78|2184.28|2182.78|2184.28|2182.78|2184.28|2182.78|0
1647975680000|2022-03-22 19:01:20|2184.29|2182.79|2184.56|2183.06|2184.83|2183.33|2184.29|2182.79|0
1647975690000|2022-03-22 19:01:30|2184.82|2183.32|2184.57|2183.07|2184.83|2183.33|2184.56|2183.06|0
1647975700000|2022-03-22 19:01:40|2184.83|2183.33|2184.83|2183.33|2184.84|2183.34|2184.56|2183.06|0
1647975710000|2022-03-22 19:01:50|2184.82|2183.32|2185.11|2183.61|2185.11|2183.61|2184.82|2183.32|0
1647975720000|2022-03-22 19:02:00|2184.84|2183.34|2185.12|2183.62|2185.38|2183.88|2184.84|2183.34|0
1647975730000|2022-03-22 19:02:10|2184.85|2183.35|2184.83|2183.33|2185.11|2183.61|2184.82|2183.32|0
1647975740000|2022-03-22 19:02:20|2184.87|2183.37|2184.88|2183.38|2185.42|2183.92|2184.87|2183.37|0
1647975750000|2022-03-22 19:02:30|2184.87|2183.37|2185.16|2183.66|2185.42|2183.92|2184.87|2183.37|0
1647975760000|2022-03-22 19:02:40|2184.89|2183.39|2185.16|2183.66|2185.16|2183.66|2184.88|2183.38|0
1647975770000|2022-03-22 19:02:50|2185.42|2183.92|2185.44|2183.94|2185.45|2183.95|2185.16|2183.66|0
1647975780000|2022-03-22 19:03:00|2185.45|2183.95|2185.46|2183.96|2185.74|2184.24|2185.45|2183.95|0
1647975790000|2022-03-22 19:03:10|2185.45|2183.95|2185.46|2183.96|2185.46|2183.96|2185.45|2183.95|0
1647975800000|2022-03-22 19:03:20|2185.45|2183.95|2185.46|2183.96|2185.46|2183.96|2185.45|2183.95|0
1647975810000|2022-03-22 19:03:30|2185.47|2183.97|2185.46|2183.96|2185.47|2183.97|2185.46|2183.96|0
1647975820000|2022-03-22 19:03:40|2185.47|2183.97|2185.45|2183.95|2185.47|2183.97|2185.45|2183.95|0
1647975830000|2022-03-22 19:03:50|2185.19|2183.69|2184.91|2183.41|2185.19|2183.69|2184.9|2183.4|0
1647975840000|2022-03-22 19:04:00|2184.92|2183.42|2185.19|2183.69|2185.46|2183.96|2184.92|2183.42|0
1647975850000|2022-03-22 19:04:10|2185.46|2183.96|2184.92|2183.42|2185.46|2183.96|2184.92|2183.42|0
1647975860000|2022-03-22 19:04:20|2184.91|2183.41|2184.91|2183.41|2184.92|2183.42|2184.91|2183.41|0
1647975870000|2022-03-22 19:04:30|2184.9|2183.4|2184.91|2183.41|2185.18|2183.68|2184.9|2183.4|0
1647975880000|2022-03-22 19:04:40|2185.18|2183.68|2184.92|2183.42|2185.19|2183.69|2184.91|2183.41|0
1647975890000|2022-03-22 19:04:50|2185.19|2183.69|2185.47|2183.97|2185.47|2183.97|2185.19|2183.69|0
1647975900000|2022-03-22 19:05:00|2185.46|2183.96|2185.47|2183.97|2185.47|2183.97|2185.2|2183.7|0
1647975910000|2022-03-22 19:05:10|2185.2|2183.7|2185.48|2183.98|2185.48|2183.98|2184.93|2183.43|0
1647975920000|2022-03-22 19:05:20|2185.47|2183.97|2185.2|2183.7|2185.47|2183.97|2184.93|2183.43|0
1647975930000|2022-03-22 19:05:30|2184.93|2183.43|2185.2|2183.7|2185.2|2183.7|2184.92|2183.42|0
1647975940000|2022-03-22 19:05:40|2184.93|2183.43|2185.47|2183.97|2185.48|2183.98|2184.92|2183.42|0
1647975950000|2022-03-22 19:05:50|2185.2|2183.7|2185.2|2183.7|2185.47|2183.97|2184.92|2183.42|0
1647975960000|2022-03-22 19:06:00|2185.21|2183.71|2185.2|2183.7|2185.48|2183.98|2184.93|2183.43|0
1647975970000|2022-03-22 19:06:10|2184.93|2183.43|2185.46|2183.96|2185.47|2183.97|2184.93|2183.43|0
1647975980000|2022-03-22 19:06:20|2185.2|2183.7|2185.2|2183.7|2185.2|2183.7|2185.2|2183.7|0
1647975990000|2022-03-22 19:06:30|2184.93|2183.43|2185.47|2183.97|2185.47|2183.97|2184.92|2183.42|0
1647976000000|2022-03-22 19:06:40|2185.46|2183.96|2184.92|2183.42|2185.46|2183.96|2184.92|2183.42|0
1647976010000|2022-03-22 19:06:50|2184.93|2183.43|2185.2|2183.7|2185.46|2183.96|2184.93|2183.43|0
1647976020000|2022-03-22 19:07:00|2185.47|2183.97|2185.2|2183.7|2185.47|2183.97|2185.2|2183.7|0
1647976030000|2022-03-22 19:07:10|2184.93|2183.43|2184.92|2183.42|2185.2|2183.7|2184.92|2183.42|0
1647976040000|2022-03-22 19:07:20|2184.91|2183.41|2184.92|2183.42|2184.92|2183.42|2184.91|2183.41|0
1647976050000|2022-03-22 19:07:30|2184.91|2183.41|2184.89|2183.39|2184.92|2183.42|2184.89|2183.39|0
1647976060000|2022-03-22 19:07:40|2184.88|2183.38|2184.91|2183.41|2184.91|2183.41|2184.88|2183.38|0
1647976070000|2022-03-22 19:07:50|2184.9|2183.4|2184.89|2183.39|2184.91|2183.41|2184.89|2183.39|0
1647976080000|2022-03-22 19:08:00|2184.9|2183.4|2184.9|2183.4|2184.9|2183.4|2184.89|2183.39|0
1647976090000|2022-03-22 19:08:10|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|2184.9|2183.4|0
1647976100000|2022-03-22 19:08:20|2184.9|2183.4|2184.92|2183.42|2184.92|2183.42|2184.9|2183.4|0
1647976110000|2022-03-22 19:08:30|2184.91|2183.41|2184.92|2183.42|2184.92|2183.42|2184.91|2183.41|0
1647976120000|2022-03-22 19:08:40|2184.91|2183.41|2184.92|2183.42|2184.92|2183.42|2184.91|2183.41|0
1647976130000|2022-03-22 19:08:50|2184.93|2183.43|2185.2|2183.7|2185.47|2183.97|2184.93|2183.43|0
1647976140000|2022-03-22 19:09:00|2184.93|2183.43|2185.47|2183.97|2185.48|2183.98|2184.93|2183.43|0
1647976150000|2022-03-22 19:09:10|2185.48|2183.98|2185.48|2183.98|2185.49|2183.99|2185.47|2183.97|0
1647976160000|2022-03-22 19:09:20|2185.47|2183.97|2185.46|2183.96|2185.47|2183.97|2184.92|2183.42|0
1647976170000|2022-03-22 19:09:30|2185.47|2183.97|2185.46|2183.96|2185.47|2183.97|2185.46|2183.96|0
1647976180000|2022-03-22 19:09:40|2185.47|2183.97|2185.47|2183.97|2185.47|2183.97|2185.46|2183.96|0
1647976190000|2022-03-22 19:09:50|2185.48|2183.98|2185.49|2183.99|2185.49|2183.99|2185.47|2183.97|0
1647976200000|2022-03-22 19:10:00|2185.48|2183.98|2185.48|2183.98|2185.48|2183.98|2185.47|2183.97|0
1647976210000|2022-03-22 19:10:10|2185.47|2183.97|2186.03|2184.53|2186.03|2184.53|2185.47|2183.97|0
1647976220000|2022-03-22 19:10:20|2186.02|2184.52|2186.02|2184.52|2186.02|2184.52|2186.02|2184.52|0
1647976230000|2022-03-22 19:10:30|2186.01|2184.51|2184.92|2183.42|2186.01|2184.51|2184.91|2183.41|0
1647976240000|2022-03-22 19:10:40|2185.46|2183.96|2185.46|2183.96|2185.47|2183.97|2185.46|2183.96|0
1647976250000|2022-03-22 19:10:50|2185.47|2183.97|2185.46|2183.96|2185.47|2183.97|2185.46|2183.96|0
1647976260000|2022-03-22 19:11:00|2185.45|2183.95|2185.18|2183.68|2185.46|2183.96|2184.91|2183.41|0
1647976270000|2022-03-22 19:11:10|2185.19|2183.69|2185.18|2183.68|2185.46|2183.96|2185.18|2183.68|0
1647976280000|2022-03-22 19:11:20|2184.92|2183.42|2185.19|2183.69|2185.46|2183.96|2184.91|2183.41|0
1647976290000|2022-03-22 19:11:30|2185.46|2183.96|2184.92|2183.42|2185.46|2183.96|2184.91|2183.41|0
1647976300000|2022-03-22 19:11:40|2184.91|2183.41|2184.35|2182.85|2184.92|2183.42|2184.35|2182.85|0
1647976310000|2022-03-22 19:11:50|2184.36|2182.86|2184.07|2182.57|2184.89|2183.39|2184.07|2182.57|0
1647976320000|2022-03-22 19:12:00|2184.34|2182.84|2184.33|2182.83|2184.34|2182.84|2183.8|2182.3|0
1647976330000|2022-03-22 19:12:10|2184.34|2182.84|2184.62|2183.12|2184.89|2183.39|2184.34|2182.84|0
1647976340000|2022-03-22 19:12:20|2184.89|2183.39|2184.62|2183.12|2184.9|2183.4|2184.62|2183.12|0
1647976350000|2022-03-22 19:12:30|2184.35|2182.85|2184.62|2183.12|2184.89|2183.39|2184.34|2182.84|0
1647976360000|2022-03-22 19:12:40|2184.89|2183.39|2184.9|2183.4|2184.91|2183.41|2184.89|2183.39|0
1647976370000|2022-03-22 19:12:50|2184.89|2183.39|2184.9|2183.4|2184.91|2183.41|2184.89|2183.39|0
1647976380000|2022-03-22 19:13:00|2184.91|2183.41|2184.92|2183.42|2184.92|2183.42|2184.91|2183.41|0
1647976390000|2022-03-22 19:13:10|2184.91|2183.41|2185.19|2183.69|2185.46|2183.96|2184.91|2183.41|0
1647976400000|2022-03-22 19:13:20|2185.2|2183.7|2185.75|2184.25|2186.02|2184.52|2185.2|2183.7|0
1647976410000|2022-03-22 19:13:30|2185.49|2183.99|2185.48|2183.98|2185.49|2183.99|2185.47|2183.97|0
1647976420000|2022-03-22 19:13:40|2185.49|2183.99|2185.49|2183.99|2186.03|2184.53|2185.49|2183.99|0
1647976430000|2022-03-22 19:13:50|2185.5|2184|2185.5|2184|2185.77|2184.27|2185.49|2183.99|0
1647976440000|2022-03-22 19:14:00|2185.77|2184.27|2185.49|2183.99|2186.04|2184.54|2185.48|2183.98|0
1647976450000|2022-03-22 19:14:10|2185.5|2184|2185.76|2184.26|2185.76|2184.26|2185.5|2184|0
1647976460000|2022-03-22 19:14:20|2185.5|2184|2185.76|2184.26|2185.77|2184.27|2185.5|2184|0
1647976470000|2022-03-22 19:14:30|2185.77|2184.27|2185.76|2184.26|2186.04|2184.54|2185.76|2184.26|0
1647976480000|2022-03-22 19:14:40|2186.03|2184.53|2186.04|2184.54|2186.04|2184.54|2186.03|2184.53|0
1647976490000|2022-03-22 19:14:50|2186.03|2184.53|2185.75|2184.25|2186.04|2184.54|2185.49|2183.99|0
1647976500000|2022-03-22 19:15:00|2186.02|2184.52|2186.04|2184.54|2186.05|2184.55|2186.02|2184.52|0
1647976510000|2022-03-22 19:15:10|2186.05|2184.55|2186.33|2184.83|2186.6|2185.1|2186.05|2184.55|0
1647976520000|2022-03-22 19:15:20|2186.06|2184.56|2186.61|2185.11|2186.61|2185.11|2186.05|2184.55|0
1647976530000|2022-03-22 19:15:30|2186.62|2185.12|2187.17|2185.67|2187.18|2185.68|2186.62|2185.12|0
1647976540000|2022-03-22 19:15:40|2187.18|2185.68|2186.61|2185.11|2187.18|2185.68|2186.61|2185.11|0
1647976550000|2022-03-22 19:15:50|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|2186.61|2185.11|0
1647976560000|2022-03-22 19:16:00|2186.88|2185.38|2186.62|2185.12|2187.17|2185.67|2186.62|2185.12|0
1647976570000|2022-03-22 19:16:10|2186.61|2185.11|2186.6|2185.1|2186.61|2185.11|2186.6|2185.1|0
1647976580000|2022-03-22 19:16:20|2186.59|2185.09|2186.6|2185.1|2186.6|2185.1|2186.59|2185.09|0
1647976590000|2022-03-22 19:16:30|2186.61|2185.11|2186.59|2185.09|2186.61|2185.11|2186.59|2185.09|0
1647976600000|2022-03-22 19:16:40|2186.6|2185.1|2186.6|2185.1|2186.61|2185.11|2186.6|2185.1|0
1647976610000|2022-03-22 19:16:50|2186.61|2185.11|2186.88|2185.38|2186.89|2185.39|2186.61|2185.11|0
1647976620000|2022-03-22 19:17:00|2186.61|2185.11|2186.61|2185.11|2187.15|2185.65|2186.61|2185.11|0
1647976630000|2022-03-22 19:17:10|2186.62|2185.12|2186.62|2185.12|2186.63|2185.13|2186.62|2185.12|0
1647976640000|2022-03-22 19:17:20|2186.63|2185.13|2186.91|2185.41|2187.18|2185.68|2186.63|2185.13|0
1647976650000|2022-03-22 19:17:30|2186.9|2185.4|2186.62|2185.12|2186.91|2185.41|2186.62|2185.12|0
1647976660000|2022-03-22 19:17:40|2186.63|2185.13|2186.63|2185.13|2186.63|2185.13|2186.62|2185.12|0
1647976670000|2022-03-22 19:17:50|2186.62|2185.12|2186.62|2185.12|2186.63|2185.13|2186.61|2185.11|0
1647976680000|2022-03-22 19:18:00|2186.61|2185.11|2186.07|2184.57|2186.62|2185.12|2186.06|2184.56|0
1647976690000|2022-03-22 19:18:10|2186.08|2184.58|2186.09|2184.59|2186.09|2184.59|2186.07|2184.57|0
1647976700000|2022-03-22 19:18:20|2186.08|2184.58|2186.08|2184.58|2186.35|2184.85|2186.08|2184.58|0
1647976710000|2022-03-22 19:18:30|2186.07|2184.57|2186.08|2184.58|2186.08|2184.58|2186.07|2184.57|0
1647976720000|2022-03-22 19:18:40|2186.07|2184.57|2186.08|2184.58|2186.08|2184.58|2186.07|2184.57|0
1647976730000|2022-03-22 19:18:50|2186.35|2184.85|2186.07|2184.57|2186.35|2184.85|2186.07|2184.57|0
1647976740000|2022-03-22 19:19:00|2186.06|2184.56|2186.06|2184.56|2186.07|2184.57|2186.06|2184.56|0
1647976750000|2022-03-22 19:19:10|2186.05|2184.55|2185.5|2184|2186.07|2184.57|2185.5|2184|0
1647976770000|2022-03-22 19:19:30|2185.51|2184.01|2185.51|2184.01|2185.78|2184.28|2185.5|2184|0
1647976780000|2022-03-22 19:19:40|2185.52|2184.02|2185.78|2184.28|2186.05|2184.55|2185.51|2184.01|0
1647976790000|2022-03-22 19:19:50|2185.51|2184.01|2185.49|2183.99|2185.51|2184.01|2185.48|2183.98|0
1647976800000|2022-03-22 19:20:00|2185.48|2183.98|2185.49|2183.99|2185.49|2183.99|2185.47|2183.97|0
1647976810000|2022-03-22 19:20:10|2185.5|2184|2185.5|2184|2186.06|2184.56|2185.5|2184|0
1647976820000|2022-03-22 19:20:20|2185.49|2183.99|2185.2|2183.7|2185.49|2183.99|2184.92|2183.42|0
1647976830000|2022-03-22 19:20:30|2184.93|2183.43|2184.92|2183.42|2185.47|2183.97|2184.92|2183.42|0
1647976840000|2022-03-22 19:20:40|2185.19|2183.69|2185.19|2183.69|2185.46|2183.96|2184.92|2183.42|0
1647976850000|2022-03-22 19:20:50|2185.46|2183.96|2184.92|2183.42|2185.46|2183.96|2184.92|2183.42|0
1647976860000|2022-03-22 19:21:00|2184.91|2183.41|2185.18|2183.68|2185.19|2183.69|2184.91|2183.41|0
1647976870000|2022-03-22 19:21:10|2185.19|2183.69|2185.19|2183.69|2185.46|2183.96|2184.91|2183.41|0
1647976880000|2022-03-22 19:21:20|2184.92|2183.42|2185.18|2183.68|2185.19|2183.69|2184.92|2183.42|0
1647976890000|2022-03-22 19:21:30|2185.19|2183.69|2184.91|2183.41|2185.19|2183.69|2184.9|2183.4|0
1647976900000|2022-03-22 19:21:40|2184.92|2183.42|2185.18|2183.68|2185.46|2183.96|2184.92|2183.42|0
1647976910000|2022-03-22 19:21:50|2184.92|2183.42|2184.91|2183.41|2185.2|2183.7|2184.64|2183.14|0
1647976920000|2022-03-22 19:22:00|2184.64|2183.14|2184.35|2182.85|2184.64|2183.14|2184.35|2182.85|0
1647976930000|2022-03-22 19:22:10|2184.36|2182.86|2184.37|2182.87|2184.37|2182.87|2184.35|2182.85|0
1647976940000|2022-03-22 19:22:20|2184.64|2183.14|2184.35|2182.85|2184.64|2183.14|2184.35|2182.85|0
1647976950000|2022-03-22 19:22:30|2184.34|2182.84|2184.34|2182.84|2184.35|2182.85|2184.07|2182.57|0
1647976960000|2022-03-22 19:22:40|2184.33|2182.83|2184.33|2182.83|2184.34|2182.84|2184.33|2182.83|0
1647976970000|2022-03-22 19:22:50|2184.34|2182.84|2184.33|2182.83|2184.34|2182.84|2184.32|2182.82|0
1647976980000|2022-03-22 19:23:00|2184.34|2182.84|2183.76|2182.26|2184.34|2182.84|2183.76|2182.26|0
1647976990000|2022-03-22 19:23:10|2183.75|2182.25|2183.78|2182.28|2183.79|2182.29|2183.75|2182.25|0
1647977000000|2022-03-22 19:23:20|2183.76|2182.26|2183.76|2182.26|2183.76|2182.26|2183.75|2182.25|0
1647977010000|2022-03-22 19:23:30|2183.77|2182.27|2184.32|2182.82|2184.32|2182.82|2183.76|2182.26|0
1647977020000|2022-03-22 19:23:40|2184.06|2182.56|2184.33|2182.83|2184.34|2182.84|2184.05|2182.55|0
1647977030000|2022-03-22 19:23:50|2184.34|2182.84|2184.33|2182.83|2184.34|2182.84|2183.79|2182.29|0
1647977040000|2022-03-22 19:24:00|2184.34|2182.84|2184.61|2183.11|2184.88|2183.38|2184.34|2182.84|0
1647977050000|2022-03-22 19:24:10|2184.88|2183.38|2184.9|2183.4|2185.18|2183.68|2184.88|2183.38|0
1647977060000|2022-03-22 19:24:20|2184.91|2183.41|2184.91|2183.41|2185.45|2183.95|2184.9|2183.4|0
1647977070000|2022-03-22 19:24:30|2184.9|2183.4|2185.44|2183.94|2185.44|2183.94|2184.9|2183.4|0
1647977080000|2022-03-22 19:24:40|2185.18|2183.68|2185.18|2183.68|2185.45|2183.95|2184.91|2183.41|0
1647977090000|2022-03-22 19:24:50|2184.91|2183.41|2184.9|2183.4|2185.18|2183.68|2184.89|2183.39|0
1647977100000|2022-03-22 19:25:00|2185.17|2183.67|2184.9|2183.4|2185.18|2183.68|2184.9|2183.4|0
1647977110000|2022-03-22 19:25:10|2184.89|2183.39|2184.9|2183.4|2184.9|2183.4|2184.89|2183.39|0
1647977120000|2022-03-22 19:25:20|2184.91|2183.41|2184.9|2183.4|2184.91|2183.41|2184.9|2183.4|0
1647977130000|2022-03-22 19:25:30|2185.17|2183.67|2185.19|2183.69|2185.45|2183.95|2185.17|2183.67|0
1647977140000|2022-03-22 19:25:40|2185.45|2183.95|2185.19|2183.69|2185.46|2183.96|2184.91|2183.41|0
1647977150000|2022-03-22 19:25:50|2185.18|2183.68|2185.45|2183.95|2185.47|2183.97|2184.91|2183.41|0
1647977160000|2022-03-22 19:26:00|2185.44|2183.94|2184.9|2183.4|2185.44|2183.94|2184.9|2183.4|0
1647977170000|2022-03-22 19:26:10|2185.17|2183.67|2185.18|2183.68|2185.45|2183.95|2184.9|2183.4|0
1647977180000|2022-03-22 19:26:20|2184.91|2183.41|2185.44|2183.94|2185.44|2183.94|2184.9|2183.4|0
1647977190000|2022-03-22 19:26:30|2184.9|2183.4|2185.44|2183.94|2185.44|2183.94|2184.9|2183.4|0
1647977200000|2022-03-22 19:26:40|2185.45|2183.95|2185.46|2183.96|2185.47|2183.97|2185.45|2183.95|0
1647977210000|2022-03-22 19:26:50|2185.45|2183.95|2185.44|2183.94|2185.46|2183.96|2185.44|2183.94|0
1647977220000|2022-03-22 19:27:00|2185.43|2183.93|2184.88|2183.38|2185.43|2183.93|2184.85|2183.35|0
1647977230000|2022-03-22 19:27:10|2184.87|2183.37|2184.86|2183.36|2184.88|2183.38|2184.86|2183.36|0
1647977240000|2022-03-22 19:27:20|2184.87|2183.37|2184.88|2183.38|2184.89|2183.39|2184.86|2183.36|0
1647977250000|2022-03-22 19:27:30|2184.87|2183.37|2184.86|2183.36|2184.88|2183.38|2184.86|2183.36|0
1647977260000|2022-03-22 19:27:40|2184.85|2183.35|2184.88|2183.38|2184.88|2183.38|2184.32|2182.82|0
1647977270000|2022-03-22 19:27:50|2184.87|2183.37|2184.87|2183.37|2184.87|2183.37|2184.86|2183.36|0
1647977280000|2022-03-22 19:28:00|2184.86|2183.36|2184.32|2182.82|2184.89|2183.39|2184.32|2182.82|0
1647977290000|2022-03-22 19:28:10|2184.33|2182.83|2184.59|2183.09|2184.6|2183.1|2184.31|2182.81|0
1647977300000|2022-03-22 19:28:20|2184.32|2182.82|2184.86|2183.36|2184.87|2183.37|2184.31|2182.81|0
1647977310000|2022-03-22 19:28:30|2184.87|2183.37|2184.87|2183.37|2185.14|2183.64|2184.86|2183.36|0
1647977320000|2022-03-22 19:28:40|2185.14|2183.64|2185.41|2183.91|2185.41|2183.91|2184.87|2183.37|0
1647977330000|2022-03-22 19:28:50|2185.42|2183.92|2185.41|2183.91|2185.42|2183.92|2185.41|2183.91|0
1647977340000|2022-03-22 19:29:00|2185.42|2183.92|2185.42|2183.92|2185.43|2183.93|2185.14|2183.64|0
1647977350000|2022-03-22 19:29:10|2185.41|2183.91|2185.4|2183.9|2185.41|2183.91|2185.4|2183.9|0
1647977360000|2022-03-22 19:29:20|2185.39|2183.89|2185.39|2183.89|2185.4|2183.9|2185.39|2183.89|0
1647977370000|2022-03-22 19:29:30|2185.4|2183.9|2185.4|2183.9|2185.4|2183.9|2185.39|2183.89|0
1647977380000|2022-03-22 19:29:40|2185.39|2183.89|2185.39|2183.89|2185.39|2183.89|2185.38|2183.88|0
1647977390000|2022-03-22 19:29:50|2185.4|2183.9|2185.39|2183.89|2185.4|2183.9|2184.86|2183.36|0
1647977400000|2022-03-22 19:30:00|2185.4|2183.9|2184.87|2183.37|2185.4|2183.9|2184.85|2183.35|0
1647977410000|2022-03-22 19:30:10|2184.86|2183.36|2184.3|2182.8|2184.86|2183.36|2184.3|2182.8|0
1647977420000|2022-03-22 19:30:20|2184.29|2182.79|2184.31|2182.81|2184.58|2183.08|2184.29|2182.79|0
1647977430000|2022-03-22 19:30:30|2184.3|2182.8|2184.31|2182.81|2184.31|2182.81|2184.3|2182.8|0
1647977440000|2022-03-22 19:30:40|2184.3|2182.8|2184.31|2182.81|2184.58|2183.08|2184.29|2182.79|0
1647977450000|2022-03-22 19:30:50|2184.3|2182.8|2184.31|2182.81|2184.31|2182.81|2184.29|2182.79|0
1647977460000|2022-03-22 19:31:00|2184.32|2182.82|2184.87|2183.37|2184.87|2183.37|2184.32|2182.82|0
1647977470000|2022-03-22 19:31:10|2184.6|2183.1|2184.6|2183.1|2184.87|2183.37|2184.6|2183.1|0
1647977480000|2022-03-22 19:31:20|2184.87|2183.37|2185.44|2183.94|2185.45|2183.95|2184.87|2183.37|0
1647977490000|2022-03-22 19:31:30|2185.17|2183.67|2185.18|2183.68|2185.45|2183.95|2185.17|2183.67|0
1647977500000|2022-03-22 19:31:40|2184.91|2183.41|2185.17|2183.67|2185.18|2183.68|2184.9|2183.4|0
1647977510000|2022-03-22 19:31:50|2185.16|2183.66|2185.19|2183.69|2185.45|2183.95|2184.89|2183.39|0
1647977520000|2022-03-22 19:32:00|2185.45|2183.95|2185.46|2183.96|2185.47|2183.97|2185.45|2183.95|0
1647977530000|2022-03-22 19:32:10|2185.47|2183.97|2184.9|2183.4|2185.47|2183.97|2184.9|2183.4|0
1647977540000|2022-03-22 19:32:20|2184.89|2183.39|2184.89|2183.39|2184.9|2183.4|2184.89|2183.39|0
1647977550000|2022-03-22 19:32:30|2184.9|2183.4|2184.91|2183.41|2185.45|2183.95|2184.9|2183.4|0
1647977560000|2022-03-22 19:32:40|2185.18|2183.68|2185.16|2183.66|2185.45|2183.95|2185.16|2183.66|0
1647977570000|2022-03-22 19:32:50|2185.43|2183.93|2185.97|2184.47|2185.98|2184.48|2185.43|2183.93|0
1647977580000|2022-03-22 19:33:00|2185.98|2184.48|2185.99|2184.49|2185.99|2184.49|2185.97|2184.47|0
1647977590000|2022-03-22 19:33:10|2185.98|2184.48|2185.97|2184.47|2185.98|2184.48|2185.97|2184.47|0
1647977600000|2022-03-22 19:33:20|2185.98|2184.48|2185.97|2184.47|2185.98|2184.48|2185.97|2184.47|0
1647977610000|2022-03-22 19:33:30|2185.98|2184.48|2185.97|2184.47|2185.98|2184.48|2185.97|2184.47|0
1647977620000|2022-03-22 19:33:40|2185.96|2184.46|2185.98|2184.48|2185.98|2184.48|2185.96|2184.46|0
1647977630000|2022-03-22 19:33:50|2185.97|2184.47|2185.98|2184.48|2185.98|2184.48|2185.97|2184.47|0
1647977640000|2022-03-22 19:34:00|2185.97|2184.47|2185.97|2184.47|2185.98|2184.48|2185.97|2184.47|0
1647977650000|2022-03-22 19:34:10|2185.96|2184.46|2185.97|2184.47|2185.97|2184.47|2185.96|2184.46|0
1647977660000|2022-03-22 19:34:20|2185.98|2184.48|2185.97|2184.47|2185.98|2184.48|2185.97|2184.47|0
1647977670000|2022-03-22 19:34:30|2185.98|2184.48|2185.99|2184.49|2185.99|2184.49|2185.98|2184.48|0
1647977680000|2022-03-22 19:34:40|2186|2184.5|2185.97|2184.47|2186|2184.5|2185.97|2184.47|0
1647977690000|2022-03-22 19:34:50|2185.98|2184.48|2185.98|2184.48|2185.98|2184.48|2185.98|2184.48|0
1647977700000|2022-03-22 19:35:00|2185.97|2184.47|2185.44|2183.94|2185.98|2184.48|2185.43|2183.93|0
1647977710000|2022-03-22 19:35:10|2185.43|2183.93|2185.97|2184.47|2185.99|2184.49|2185.43|2183.93|0
1647977720000|2022-03-22 19:35:20|2185.98|2184.48|2186.26|2184.76|2186.26|2184.76|2185.97|2184.47|0
1647977730000|2022-03-22 19:35:30|2185.99|2184.49|2186.01|2184.51|2186.01|2184.51|2185.98|2184.48|0
1647977740000|2022-03-22 19:35:40|2186.02|2184.52|2186.28|2184.78|2186.55|2185.05|2186.01|2184.51|0
1647977750000|2022-03-22 19:35:50|2186.02|2184.52|2186.28|2184.78|2186.55|2185.05|2185.99|2184.49|0
1647977760000|2022-03-22 19:36:00|2186.55|2185.05|2186.55|2185.05|2186.56|2185.06|2186.54|2185.04|0
1647977770000|2022-03-22 19:36:10|2186.54|2185.04|2186.53|2185.03|2186.55|2185.05|2186.53|2185.03|0
1647977780000|2022-03-22 19:36:20|2186.52|2185.02|2185.97|2184.47|2186.52|2185.02|2185.95|2184.45|0
1647977790000|2022-03-22 19:36:30|2185.98|2184.48|2185.98|2184.48|2186.25|2184.75|2185.98|2184.48|0
1647977800000|2022-03-22 19:36:40|2185.97|2184.47|2185.98|2184.48|2185.98|2184.48|2185.97|2184.47|0
1647977810000|2022-03-22 19:36:50|2185.99|2184.49|2186.53|2185.03|2186.53|2185.03|2185.99|2184.49|0
1647977820000|2022-03-22 19:37:00|2186.54|2185.04|2186.56|2185.06|2186.57|2185.07|2186.54|2185.04|0
1647977830000|2022-03-22 19:37:10|2186.57|2185.07|2186.57|2185.07|2186.84|2185.34|2186.56|2185.06|0
1647977840000|2022-03-22 19:37:20|2186.56|2185.06|2187.12|2185.62|2187.12|2185.62|2186.56|2185.06|0
1647977850000|2022-03-22 19:37:30|2187.1|2185.6|2187.1|2185.6|2187.11|2185.61|2187.09|2185.59|0
1647977860000|2022-03-22 19:37:40|2187.09|2185.59|2186.53|2185.03|2187.09|2185.59|2186.53|2185.03|0
1647977870000|2022-03-22 19:37:50|2186.54|2185.04|2186.54|2185.04|2186.82|2185.32|2186.54|2185.04|0
1647977880000|2022-03-22 19:38:00|2186.55|2185.05|2185.99|2184.49|2186.55|2185.05|2185.99|2184.49|0
1647977890000|2022-03-22 19:38:10|2186|2184.5|2186.01|2184.51|2186.01|2184.51|2185.99|2184.49|0
1647977900000|2022-03-22 19:38:20|2186|2184.5|2186|2184.5|2186|2184.5|2186|2184.5|0
1647977910000|2022-03-22 19:38:30|2186.01|2184.51|2186|2184.5|2186.01|2184.51|2186|2184.5|0
1647977920000|2022-03-22 19:38:40|2186.01|2184.51|2185.99|2184.49|2186.01|2184.51|2185.97|2184.47|0
1647977930000|2022-03-22 19:38:50|2186|2184.5|2185.99|2184.49|2186|2184.5|2185.99|2184.49|0
1647977940000|2022-03-22 19:39:00|2185.98|2184.48|2185.7|2184.2|2185.99|2184.49|2185.43|2183.93|0
1647977950000|2022-03-22 19:39:10|2185.43|2183.93|2185.98|2184.48|2185.99|2184.49|2185.42|2183.92|0
1647977960000|2022-03-22 19:39:20|2185.99|2184.49|2185.99|2184.49|2186|2184.5|2185.98|2184.48|0
1647977970000|2022-03-22 19:39:30|2185.98|2184.48|2186|2184.5|2186|2184.5|2185.98|2184.48|0
1647977980000|2022-03-22 19:39:40|2186.01|2184.51|2186.01|2184.51|2186.01|2184.51|2186|2184.5|0
1647977990000|2022-03-22 19:39:50|2186|2184.5|2186|2184.5|2186.01|2184.51|2186|2184.5|0
1647978000000|2022-03-22 19:40:00|2185.99|2184.49|2186|2184.5|2186.01|2184.51|2185.72|2184.22|0
1647978010000|2022-03-22 19:40:10|2185.98|2184.48|2185.98|2184.48|2185.99|2184.49|2185.98|2184.48|0
1647978020000|2022-03-22 19:40:20|2185.97|2184.47|2185.71|2184.21|2185.98|2184.48|2185.7|2184.2|0
1647978030000|2022-03-22 19:40:30|2185.98|2184.48|2185.97|2184.47|2185.99|2184.49|2185.43|2183.93|0
1647978040000|2022-03-22 19:40:40|2185.71|2184.21|2185.97|2184.47|2185.97|2184.47|2185.7|2184.2|0
1647978050000|2022-03-22 19:40:50|2185.71|2184.21|2185.97|2184.47|2185.98|2184.48|2185.43|2183.93|0
1647978060000|2022-03-22 19:41:00|2185.96|2184.46|2185.42|2183.92|2185.96|2184.46|2185.42|2183.92|0
1647978070000|2022-03-22 19:41:10|2185.43|2183.93|2185.71|2184.21|2185.97|2184.47|2185.42|2183.92|0
1647978080000|2022-03-22 19:41:20|2185.98|2184.48|2186.01|2184.51|2186.01|2184.51|2185.98|2184.48|0
1647978090000|2022-03-22 19:41:30|2186|2184.5|2186.28|2184.78|2186.55|2185.05|2186|2184.5|0
1647978100000|2022-03-22 19:41:40|2186.55|2185.05|2186.55|2185.05|2186.56|2185.06|2186.55|2185.05|0
1647978110000|2022-03-22 19:41:50|2186.54|2185.04|2187.08|2185.58|2187.09|2185.59|2186.54|2185.04|0
1647978120000|2022-03-22 19:42:00|2187.07|2185.57|2186.53|2185.03|2187.07|2185.57|2186.52|2185.02|0
1647978130000|2022-03-22 19:42:10|2186.54|2185.04|2186.82|2185.32|2187.09|2185.59|2186.53|2185.03|0
1647978140000|2022-03-22 19:42:20|2187.09|2185.59|2187.11|2185.61|2187.11|2185.61|2186.82|2185.32|0
1647978150000|2022-03-22 19:42:30|2187.1|2185.6|2187.11|2185.61|2187.11|2185.61|2186.84|2185.34|0
1647978160000|2022-03-22 19:42:40|2187.12|2185.62|2187.12|2185.62|2187.12|2185.62|2186.57|2185.07|0
1647978170000|2022-03-22 19:42:50|2187.11|2185.61|2186.84|2185.34|2187.11|2185.61|2186.57|2185.07|0
1647978180000|2022-03-22 19:43:00|2186.58|2185.08|2186.58|2185.08|2187.12|2185.62|2186.57|2185.07|0
1647978190000|2022-03-22 19:43:10|2186.57|2185.07|2186.55|2185.05|2186.57|2185.07|2186.55|2185.05|0
1647978200000|2022-03-22 19:43:20|2186.57|2185.07|2187.65|2186.15|2187.66|2186.16|2186.57|2185.07|0
1647978210000|2022-03-22 19:43:30|2187.66|2186.16|2187.66|2186.16|2187.66|2186.16|2187.12|2185.62|0
1647978220000|2022-03-22 19:43:40|2187.65|2186.15|2187.11|2185.61|2187.65|2186.15|2187.11|2185.61|0
1647978230000|2022-03-22 19:43:50|2187.38|2185.88|2187.26|2185.76|2187.65|2186.15|2186.99|2185.49|0
1647978240000|2022-03-22 19:44:00|2187.53|2186.03|2187.55|2186.05|2187.55|2186.05|2187|2185.5|0
1647978250000|2022-03-22 19:44:10|2187.56|2186.06|2187.55|2186.05|2187.56|2186.06|2187.55|2186.05|0
1647978260000|2022-03-22 19:44:20|2187.56|2186.06|2187.56|2186.06|2187.56|2186.06|2187.55|2186.05|0
1647978270000|2022-03-22 19:44:30|2187.58|2186.08|2187.84|2186.34|2187.84|2186.34|2187.58|2186.08|0
1647978280000|2022-03-22 19:44:40|2187.57|2186.07|2187.28|2185.78|2187.57|2186.07|2187.28|2185.78|0
1647978290000|2022-03-22 19:44:50|2187.27|2185.77|2187.56|2186.06|2187.56|2186.06|2187.01|2185.51|0
1647978300000|2022-03-22 19:45:00|2187.3|2185.8|2187.55|2186.05|2187.56|2186.06|2187|2185.5|0
1647978310000|2022-03-22 19:45:10|2187.56|2186.06|2187.01|2185.51|2187.56|2186.06|2187.01|2185.51|0
1647978320000|2022-03-22 19:45:20|2187.02|2185.52|2187.54|2186.04|2187.56|2186.06|2187.01|2185.51|0
1647978330000|2022-03-22 19:45:30|2187.55|2186.05|2187.54|2186.04|2187.55|2186.05|2187.54|2186.04|0
1647978340000|2022-03-22 19:45:40|2187|2185.5|2187.01|2185.51|2187.01|2185.51|2187|2185.5|0
1647978350000|2022-03-22 19:45:50|2187|2185.5|2187.02|2185.52|2187.02|2185.52|2187|2185.5|0
1647978360000|2022-03-22 19:46:00|2187.01|2185.51|2187.02|2185.52|2187.02|2185.52|2187.01|2185.51|0
1647978370000|2022-03-22 19:46:10|2187.01|2185.51|2187.02|2185.52|2187.02|2185.52|2187|2185.5|0
1647978390000|2022-03-22 19:46:30|2187.03|2185.53|2187.57|2186.07|2187.57|2186.07|2187.03|2185.53|0
1647978400000|2022-03-22 19:46:40|2187.58|2186.08|2188.13|2186.63|2188.13|2186.63|2187.58|2186.08|0
1647978410000|2022-03-22 19:46:50|2188.14|2186.64|2187.59|2186.09|2188.14|2186.64|2187.58|2186.08|0
1647978420000|2022-03-22 19:47:00|2187.58|2186.08|2187.58|2186.08|2187.85|2186.35|2187.58|2186.08|0
1647978430000|2022-03-22 19:47:10|2187.59|2186.09|2187.6|2186.1|2187.6|2186.1|2187.59|2186.09|0
1647978440000|2022-03-22 19:47:20|2188.14|2186.64|2188.14|2186.64|2188.14|2186.64|2188.13|2186.63|0
1647978450000|2022-03-22 19:47:30|2188.15|2186.65|2188.14|2186.64|2188.69|2187.19|2188.14|2186.64|0
1647978460000|2022-03-22 19:47:40|2188.15|2186.65|2188.68|2187.18|2188.68|2187.18|2188.15|2186.65|0
1647978470000|2022-03-22 19:47:50|2188.67|2187.17|2188.7|2187.2|2188.7|2187.2|2188.67|2187.17|0
1647978480000|2022-03-22 19:48:00|2188.71|2187.21|2189.26|2187.76|2189.27|2187.77|2188.71|2187.21|0
1647978490000|2022-03-22 19:48:10|2189.27|2187.77|2189.27|2187.77|2189.27|2187.77|2189.25|2187.75|0
1647978500000|2022-03-22 19:48:20|2189.26|2187.76|2189.25|2187.75|2189.27|2187.77|2189.25|2187.75|0
1647978510000|2022-03-22 19:48:30|2189.26|2187.76|2189.26|2187.76|2189.26|2187.76|2189.25|2187.75|0
1647978520000|2022-03-22 19:48:40|2189.23|2187.73|2189.24|2187.74|2189.24|2187.74|2189.23|2187.73|0
1647978530000|2022-03-22 19:48:50|2189.23|2187.73|2189.25|2187.75|2189.78|2188.28|2189.23|2187.73|0
1647978540000|2022-03-22 19:49:00|2189.23|2187.73|2188.71|2187.21|2189.23|2187.73|2188.69|2187.19|0
1647978550000|2022-03-22 19:49:10|2188.72|2187.22|2188.7|2187.2|2189.25|2187.75|2188.69|2187.19|0
1647978560000|2022-03-22 19:49:20|2188.71|2187.21|2189.25|2187.75|2189.25|2187.75|2188.69|2187.19|0
1647978570000|2022-03-22 19:49:30|2189.24|2187.74|2189.26|2187.76|2189.27|2187.77|2189.24|2187.74|0
1647978580000|2022-03-22 19:49:40|2189.25|2187.75|2188.98|2187.48|2189.26|2187.76|2188.98|2187.48|0
1647978590000|2022-03-22 19:49:50|2188.97|2187.47|2188.69|2187.19|2188.97|2187.47|2188.69|2187.19|0
1647978600000|2022-03-22 19:50:00|2188.72|2187.22|2189.22|2187.72|2189.82|2188.32|2188.72|2187.22|0
1647978610000|2022-03-22 19:50:10|2188.68|2187.18|2188.1|2186.6|2188.7|2187.2|2188.1|2186.6|0
1647978620000|2022-03-22 19:50:20|2188.11|2186.61|2188.69|2187.19|2188.69|2187.19|2188.1|2186.6|0
1647978630000|2022-03-22 19:50:30|2188.68|2187.18|2188.67|2187.17|2188.68|2187.18|2188.11|2186.61|0
1647978640000|2022-03-22 19:50:40|2188.66|2187.16|2187.56|2186.06|2188.66|2187.16|2187.56|2186.06|0
1647978650000|2022-03-22 19:50:50|2187.57|2186.07|2187.56|2186.06|2187.57|2186.07|2187.56|2186.06|0
1647978660000|2022-03-22 19:51:00|2187.55|2186.05|2187.52|2186.02|2187.56|2186.06|2187.52|2186.02|0
1647978670000|2022-03-22 19:51:10|2186.98|2185.48|2186.42|2184.92|2186.99|2185.49|2186.42|2184.92|0
1647978680000|2022-03-22 19:51:20|2186.96|2185.46|2186.96|2185.46|2186.97|2185.47|2186.69|2185.19|0
1647978690000|2022-03-22 19:51:30|2186.97|2185.47|2186.99|2185.49|2186.99|2185.49|2186.97|2185.47|0
1647978700000|2022-03-22 19:51:40|2186.98|2185.48|2186.97|2185.47|2186.98|2185.48|2186.97|2185.47|0
1647978710000|2022-03-22 19:51:50|2186.98|2185.48|2186.96|2185.46|2186.98|2185.48|2186.96|2185.46|0
1647978720000|2022-03-22 19:52:00|2186.95|2185.45|2186.97|2185.47|2186.98|2185.48|2186.95|2185.45|0
1647978730000|2022-03-22 19:52:10|2186.96|2185.46|2186.43|2184.93|2186.96|2185.46|2186.42|2184.92|0
1647978740000|2022-03-22 19:52:20|2186.42|2184.92|2186.43|2184.93|2186.43|2184.93|2186.41|2184.91|0
1647978750000|2022-03-22 19:52:30|2186.42|2184.92|2186.43|2184.93|2186.44|2184.94|2186.42|2184.92|0
1647978770000|2022-03-22 19:52:50|2186.44|2184.94|2186.97|2185.47|2186.98|2185.48|2186.43|2184.93|0
1647978780000|2022-03-22 19:53:00|2186.96|2185.46|2186.43|2184.93|2186.97|2185.47|2186.42|2184.92|0
1647978790000|2022-03-22 19:53:10|2186.42|2184.92|2186.4|2184.9|2186.95|2185.45|2186.4|2184.9|0
1647978800000|2022-03-22 19:53:20|2186.41|2184.91|2186.98|2185.48|2186.98|2185.48|2186.41|2184.91|0
1647978810000|2022-03-22 19:53:30|2186.97|2185.47|2186.98|2185.48|2187.25|2185.75|2186.97|2185.47|0
1647978820000|2022-03-22 19:53:40|2186.97|2185.47|2186.42|2184.92|2186.98|2185.48|2186.42|2184.92|0
1647978840000|2022-03-22 19:54:00|2186.43|2184.93|2186.69|2185.19|2186.98|2185.48|2186.42|2184.92|0
1647978850000|2022-03-22 19:54:10|2186.68|2185.18|2186.4|2184.9|2186.69|2185.19|2186.4|2184.9|0
1647978860000|2022-03-22 19:54:20|2186.39|2184.89|2185.85|2184.35|2186.39|2184.89|2185.85|2184.35|0
1647978870000|2022-03-22 19:54:30|2185.84|2184.34|2185.84|2184.34|2186.38|2184.88|2185.81|2184.31|0
1647978880000|2022-03-22 19:54:40|2185.85|2184.35|2185.8|2184.3|2186.39|2184.89|2185.8|2184.3|0
1647978890000|2022-03-22 19:54:50|2185.26|2183.76|2185.24|2183.74|2185.26|2183.76|2185.23|2183.73|0
1647978900000|2022-03-22 19:55:00|2185.26|2183.76|2185.24|2183.74|2185.8|2184.3|2185.23|2183.73|0
1647978910000|2022-03-22 19:55:10|2185.25|2183.75|2184.66|2183.16|2185.52|2184.02|2184.66|2183.16|0
1647978920000|2022-03-22 19:55:20|2184.67|2183.17|2184.14|2182.64|2184.67|2183.17|2184.12|2182.62|0
1647978930000|2022-03-22 19:55:30|2184.13|2182.63|2184.13|2182.63|2184.14|2182.64|2184.13|2182.63|0
1647978940000|2022-03-22 19:55:40|2184.14|2182.64|2184.69|2183.19|2185.23|2183.73|2184.14|2182.64|0
1647978950000|2022-03-22 19:55:50|2184.7|2183.2|2184.71|2183.21|2184.71|2183.21|2184.69|2183.19|0
1647978960000|2022-03-22 19:56:00|2184.7|2183.2|2185.23|2183.73|2185.23|2183.73|2184.69|2183.19|0
1647978970000|2022-03-22 19:56:10|2185.22|2183.72|2184.68|2183.18|2185.22|2183.72|2184.67|2183.17|0
1647978980000|2022-03-22 19:56:20|2184.67|2183.17|2184.14|2182.64|2184.67|2183.17|2184.14|2182.64|0
1647978990000|2022-03-22 19:56:30|2184.15|2182.65|2184.14|2182.64|2184.15|2182.65|2184.14|2182.64|0
1647979000000|2022-03-22 19:56:40|2184.67|2183.17|2184.68|2183.18|2184.68|2183.18|2184.4|2182.9|0
1647979010000|2022-03-22 19:56:50|2184.67|2183.17|2184.67|2183.17|2184.67|2183.17|2184.14|2182.64|0
1647979020000|2022-03-22 19:57:00|2184.66|2183.16|2185.18|2183.68|2185.2|2183.7|2184.65|2183.15|0
1647979030000|2022-03-22 19:57:10|2185.45|2183.95|2185.71|2184.21|2185.72|2184.22|2185.18|2183.68|0
1647979040000|2022-03-22 19:57:20|2185.72|2184.22|2186.27|2184.77|2186.27|2184.77|2185.72|2184.22|0
1647979050000|2022-03-22 19:57:30|2186.28|2184.78|2186.26|2184.76|2186.28|2184.78|2186.26|2184.76|0
1647979060000|2022-03-22 19:57:40|2185.72|2184.22|2186.26|2184.76|2186.27|2184.77|2185.72|2184.22|0
1647979070000|2022-03-22 19:57:50|2186.27|2184.77|2186.3|2184.8|2186.84|2185.34|2186.27|2184.77|0
1647979080000|2022-03-22 19:58:00|2186.29|2184.79|2186.28|2184.78|2186.3|2184.8|2186.28|2184.78|0
1647979090000|2022-03-22 19:58:10|2186.27|2184.77|2186.29|2184.79|2186.29|2184.79|2186|2184.5|0
1647979100000|2022-03-22 19:58:20|2186.3|2184.8|2186.84|2185.34|2186.84|2185.34|2186.29|2184.79|0
1647979110000|2022-03-22 19:58:30|2186.82|2185.32|2187.39|2185.89|2187.4|2185.9|2186.82|2185.32|0
1647979120000|2022-03-22 19:58:40|2187.4|2185.9|2187.96|2186.46|2187.96|2186.46|2187.4|2185.9|0
1647979130000|2022-03-22 19:58:50|2187.97|2186.47|2187.43|2185.93|2187.98|2186.48|2187.43|2185.93|0
1647979140000|2022-03-22 19:59:00|2187.44|2185.94|2186.94|2185.44|2188|2186.5|2186.93|2185.43|0
1647979150000|2022-03-22 19:59:10|2186.95|2185.45|2186.41|2184.91|2186.95|2185.45|2185.85|2184.35|0
1647979160000|2022-03-22 19:59:20|2186.42|2184.92|2186.4|2184.9|2186.42|2184.92|2185.85|2184.35|0
1647979170000|2022-03-22 19:59:30|2186.13|2184.63|2185.87|2184.37|2186.4|2184.9|2185.85|2184.35|0
1647979180000|2022-03-22 19:59:40|2185.88|2184.38|2185.32|2183.82|2185.88|2184.38|2185.31|2183.81|0
1647979190000|2022-03-22 19:59:50|2185.3|2183.8|2185.62|2184.12|2185.91|2184.41|2185.3|2183.8|0
1647979200000|2022-03-22 20:00:00|2185.61|2184.11|2186.42|2184.92|2186.42|2184.92|2185.35|2183.85|0
1647979210000|2022-03-22 20:00:10|2186.43|2184.93|2186.44|2184.94|2186.44|2184.94|2186.41|2184.91|0
1647979220000|2022-03-22 20:00:20|2186.97|2185.47|2186.96|2185.46|2186.98|2185.48|2186.96|2185.46|0
1647979230000|2022-03-22 20:00:30|2186.69|2185.19|2186.69|2185.19|2186.97|2185.47|2186.69|2185.19|0
1647979240000|2022-03-22 20:00:40|2186.96|2185.46|2186.98|2185.48|2186.99|2185.49|2186.69|2185.19|0
1647979250000|2022-03-22 20:00:50|2186.71|2185.21|2186.71|2185.21|2186.98|2185.48|2186.7|2185.2|0
1647979260000|2022-03-22 20:01:00|2186.98|2185.48|2186.99|2185.49|2186.99|2185.49|2186.71|2185.21|0
1647979270000|2022-03-22 20:01:10|2187.52|2186.02|2187.52|2186.02|2187.53|2186.03|2187.52|2186.02|0
1647979290000|2022-03-22 20:01:30|2187.53|2186.03|2187.52|2186.02|2187.53|2186.03|2187.52|2186.02|0
1647979300000|2022-03-22 20:01:40|2187.53|2186.03|2187.52|2186.02|2187.53|2186.03|2187.52|2186.02|0
1647979310000|2022-03-22 20:01:50|2186.99|2185.49|2186.99|2185.49|2186.99|2185.49|2186.99|2185.49|0
1647979320000|2022-03-22 20:02:00|2187.53|2186.03|2187.53|2186.03|2187.53|2186.03|2187.53|2186.03|0
1647979330000|2022-03-22 20:02:10|2187.27|2185.77|2187.26|2185.76|2187.27|2185.77|2187.26|2185.76|0
1647979350000|2022-03-22 20:02:30|2186.99|2185.49|2186.99|2185.49|2186.99|2185.49|2186.98|2185.48|0
1647979360000|2022-03-22 20:02:40|2186.98|2185.48|2186.98|2185.48|2186.98|2185.48|2186.98|2185.48|0
1647979370000|2022-03-22 20:02:50|2186.97|2185.47|2186.69|2185.19|2186.97|2185.47|2186.43|2184.93|0
1647979380000|2022-03-22 20:03:00|2186.7|2185.2|2186.43|2184.93|2186.7|2185.2|2186.43|2184.93|0
1647979390000|2022-03-22 20:03:10|2186.42|2184.92|2186.42|2184.92|2186.43|2184.93|2186.42|2184.92|0
1647979400000|2022-03-22 20:03:20|2186.43|2184.93|2186.43|2184.93|2186.43|2184.93|2186.43|2184.93|0
1647979410000|2022-03-22 20:03:30|2186.44|2184.94|2186.44|2184.94|2186.44|2184.94|2186.43|2184.93|0
1647979420000|2022-03-22 20:03:40|2186.43|2184.93|2186.43|2184.93|2186.44|2184.94|2186.43|2184.93|0
1647979430000|2022-03-22 20:03:50|2186.44|2184.94|2185.9|2184.4|2186.44|2184.94|2185.9|2184.4|0
1647979440000|2022-03-22 20:04:00|2185.89|2184.39|2186.44|2184.94|2186.44|2184.94|2185.89|2184.39|0
1647979460000|2022-03-22 20:04:20|2186.43|2184.93|2187.1|2185.6|2187.1|2185.6|2186.43|2184.93|0
1647979470000|2022-03-22 20:04:30|2187.11|2185.61|2187.11|2185.61|2187.11|2185.61|2187.1|2185.6|0
1647979480000|2022-03-22 20:04:40|2187.1|2185.6|2187.11|2185.61|2187.11|2185.61|2187.1|2185.6|0
1647979500000|2022-03-22 20:05:00|2187.1|2185.6|2187.09|2185.59|2187.1|2185.6|2187.09|2185.59|0
1647979510000|2022-03-22 20:05:10|2187.1|2185.6|2187.09|2185.59|2187.1|2185.6|2187.09|2185.59|0
1647979520000|2022-03-22 20:05:20|2186.82|2185.32|2186.82|2185.32|2186.82|2185.32|2186.82|2185.32|0
1647979530000|2022-03-22 20:05:30|2186.55|2185.05|2186.54|2185.04|2186.55|2185.05|2186.54|2185.04|0
1647979540000|2022-03-22 20:05:40|2186.55|2185.05|2186.54|2185.04|2186.55|2185.05|2186.53|2185.03|0
1647979550000|2022-03-22 20:05:50|2186.53|2185.03|2186.53|2185.03|2186.54|2185.04|2186.53|2185.03|0
1647979560000|2022-03-22 20:06:00|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|0
1647979570000|2022-03-22 20:06:10|2186.26|2184.76|2185.99|2184.49|2186.26|2184.76|2185.99|2184.49|0
1647979580000|2022-03-22 20:06:20|2186|2184.5|2186.01|2184.51|2186.01|2184.51|2186|2184.5|0
1647979590000|2022-03-22 20:06:30|2186|2184.5|2186|2184.5|2186.01|2184.51|2186|2184.5|0
1647979610000|2022-03-22 20:06:50|2186.01|2184.51|2186|2184.5|2186.01|2184.51|2186|2184.5|0
1647979630000|2022-03-22 20:07:10|2186.01|2184.51|2186|2184.5|2186.01|2184.51|2186|2184.5|0
1647979640000|2022-03-22 20:07:20|2186.01|2184.51|2186.01|2184.51|2186.54|2185.04|2186.01|2184.51|0
1647979650000|2022-03-22 20:07:30|2186.02|2184.52|2186.02|2184.52|2186.02|2184.52|2186.02|2184.52|0
1647979660000|2022-03-22 20:07:40|2186.01|2184.51|2186|2184.5|2186.02|2184.52|2186|2184.5|0
1647979670000|2022-03-22 20:07:50|2186.01|2184.51|2186|2184.5|2186.01|2184.51|2186|2184.5|0
1647979680000|2022-03-22 20:08:00|2186.01|2184.51|2186.01|2184.51|2186.01|2184.51|2186|2184.5|0
1647979690000|2022-03-22 20:08:10|2186.55|2185.05|2186|2184.5|2186.55|2185.05|2186|2184.5|0
1647979700000|2022-03-22 20:08:20|2186.01|2184.51|2186|2184.5|2186.01|2184.51|2186|2184.5|0
1647979710000|2022-03-22 20:08:30|2186.01|2184.51|2186|2184.5|2186.01|2184.51|2186|2184.5|0
1647979720000|2022-03-22 20:08:40|2185.99|2184.49|2186|2184.5|2186|2184.5|2185.99|2184.49|0
1647979730000|2022-03-22 20:08:50|2185.99|2184.49|2185.72|2184.22|2185.99|2184.49|2185.72|2184.22|0
1647979740000|2022-03-22 20:09:00|2185.99|2184.49|2186|2184.5|2186|2184.5|2185.99|2184.49|0
1647979800000|2022-03-22 20:10:00|2185.99|2184.49|2185.99|2184.49|2185.99|2184.49|2185.72|2184.22|0
1647979820000|2022-03-22 20:10:20|2186|2184.5|2186|2184.5|2186|2184.5|2186|2184.5|0
1647979870000|2022-03-22 20:11:10|2185.99|2184.49|2185.99|2184.49|2185.99|2184.49|2185.99|2184.49|0
1647979900000|2022-03-22 20:11:40|2185.45|2183.95|2185.45|2183.95|2185.45|2183.95|2185.45|2183.95|0
1647979940000|2022-03-22 20:12:20|2185.44|2183.94|2185.44|2183.94|2185.45|2183.95|2185.44|2183.94|0
1647979950000|2022-03-22 20:12:30|2185.17|2183.67|2184.91|2183.41|2185.44|2183.94|2184.91|2183.41|0
1647979960000|2022-03-22 20:12:40|2185.45|2183.95|2185.45|2183.95|2185.45|2183.95|2185.18|2183.68|0
1647979990000|2022-03-22 20:13:10|2185.18|2183.68|2185.18|2183.68|2185.45|2183.95|2185.18|2183.68|0
1647980000000|2022-03-22 20:13:20|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|0
1647980040000|2022-03-22 20:14:00|2185.18|2183.68|2185.44|2183.94|2185.44|2183.94|2185.17|2183.67|0
1647980060000|2022-03-22 20:14:20|2185.45|2183.95|2185.45|2183.95|2185.45|2183.95|2185.44|2183.94|0
1647980070000|2022-03-22 20:14:30|2185.44|2183.94|2185.44|2183.94|2185.44|2183.94|2185.44|2183.94|0
1647980090000|2022-03-22 20:14:50|2185.45|2183.95|2185.98|2184.48|2185.98|2184.48|2185.45|2183.95|0
1647980100000|2022-03-22 20:15:00|2185.99|2184.49|2185.98|2184.48|2185.99|2184.49|2185.98|2184.48|0
1647980130000|2022-03-22 20:15:30|2185.97|2184.47|2185.97|2184.47|2185.97|2184.47|2185.97|2184.47|0
1647980140000|2022-03-22 20:15:40|2185.96|2184.46|2185.96|2184.46|2185.96|2184.46|2185.96|2184.46|0
1647980150000|2022-03-22 20:15:50|2185.43|2183.93|2185.43|2183.93|2185.43|2183.93|2185.43|2183.93|0
1647980400000|2022-03-22 20:20:00|2185.7|2184.2|2186.5|2185|2187.04|2185.54|2185.7|2184.2|0
1647980410000|2022-03-22 20:20:10|2186.51|2185.01|2187.04|2185.54|2187.04|2185.54|2186.5|2185|0
1647980420000|2022-03-22 20:20:20|2187.05|2185.55|2186.51|2185.01|2187.05|2185.55|2186.51|2185.01|0
1647980460000|2022-03-22 20:21:00|2186.78|2185.28|2186.78|2185.28|2186.78|2185.28|2186.78|2185.28|0
1647980470000|2022-03-22 20:21:10|2186.51|2185.01|2186.78|2185.28|2186.78|2185.28|2186.51|2185.01|0
1647980480000|2022-03-22 20:21:20|2187.05|2185.55|2187.06|2185.56|2187.06|2185.56|2187.05|2185.55|0
1647980500000|2022-03-22 20:21:40|2187.05|2185.55|2187.05|2185.55|2187.05|2185.55|2187.05|2185.55|0
1647980510000|2022-03-22 20:21:50|2187.06|2185.56|2187.06|2185.56|2187.06|2185.56|2187.05|2185.55|0
1647980520000|2022-03-22 20:22:00|2186.53|2185.03|2186.53|2185.03|2186.53|2185.03|2186.52|2185.02|0
1647980530000|2022-03-22 20:22:10|2186.54|2185.04|2186.53|2185.03|2186.54|2185.04|2186.53|2185.03|0
1647980550000|2022-03-22 20:22:30|2186.26|2184.76|2186.53|2185.03|2186.53|2185.03|2186.26|2184.76|0
1647980590000|2022-03-22 20:23:10|2186.52|2185.02|2186.53|2185.03|2186.53|2185.03|2186.52|2185.02|0
1647980610000|2022-03-22 20:23:30|2186.26|2184.76|2186.26|2184.76|2186.53|2185.03|2186.26|2184.76|0
1647980620000|2022-03-22 20:23:40|2185.99|2184.49|2186.26|2184.76|2186.26|2184.76|2185.99|2184.49|0
1647980660000|2022-03-22 20:24:20|2186.25|2184.75|2186.25|2184.75|2186.26|2184.76|2186.25|2184.75|0
1647980770000|2022-03-22 20:26:10|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|0
1647980870000|2022-03-22 20:27:50|2186.53|2185.03|2186.53|2185.03|2186.53|2185.03|2186.53|2185.03|0
1647980880000|2022-03-22 20:28:00|2187.07|2185.57|2187.07|2185.57|2187.07|2185.57|2187.07|2185.57|0
1647980910000|2022-03-22 20:28:30|2187.06|2185.56|2187.06|2185.56|2187.07|2185.57|2187.06|2185.56|0
1647980920000|2022-03-22 20:28:40|2186.79|2185.29|2187.06|2185.56|2187.06|2185.56|2186.79|2185.29|0
1647980930000|2022-03-22 20:28:50|2186.79|2185.29|2186.79|2185.29|2186.79|2185.29|2186.79|2185.29|0
1647980940000|2022-03-22 20:29:00|2187.06|2185.56|2187.06|2185.56|2187.06|2185.56|2187.06|2185.56|0
1647980950000|2022-03-22 20:29:10|2186.79|2185.29|2186.79|2185.29|2186.79|2185.29|2186.79|2185.29|0
1647980960000|2022-03-22 20:29:20|2187.06|2185.56|2187.06|2185.56|2187.06|2185.56|2187.06|2185.56|0
1647980970000|2022-03-22 20:29:30|2187.05|2185.55|2187.05|2185.55|2187.06|2185.56|2187.05|2185.55|0
1647980980000|2022-03-22 20:29:40|2187.06|2185.56|2186.79|2185.29|2187.06|2185.56|2186.52|2185.02|0
1647981000000|2022-03-22 20:30:00|2187.05|2185.55|2186.79|2185.29|2187.05|2185.55|2186.79|2185.29|0
1647981040000|2022-03-22 20:30:40|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|0
1647981060000|2022-03-22 20:31:00|2186.79|2185.29|2186.52|2185.02|2186.79|2185.29|2186.52|2185.02|0
1647981070000|2022-03-22 20:31:10|2186.79|2185.29|2186.79|2185.29|2186.79|2185.29|2186.79|2185.29|0
1647981080000|2022-03-22 20:31:20|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|0
1647981100000|2022-03-22 20:31:40|2186.79|2185.29|2186.79|2185.29|2186.79|2185.29|2186.79|2185.29|0
1647981110000|2022-03-22 20:31:50|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|0
1647981120000|2022-03-22 20:32:00|2186.79|2185.29|2186.79|2185.29|2186.79|2185.29|2186.79|2185.29|0
1647981150000|2022-03-22 20:32:30|2186.52|2185.02|2186.79|2185.29|2186.79|2185.29|2186.52|2185.02|0
1647981220000|2022-03-22 20:33:40|2186.52|2185.02|2187.05|2185.55|2187.05|2185.55|2186.52|2185.02|0
1647981250000|2022-03-22 20:34:10|2187.06|2185.56|2187.59|2186.09|2187.59|2186.09|2187.06|2185.56|0
1647981260000|2022-03-22 20:34:20|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|0
1647981270000|2022-03-22 20:34:30|2187.59|2186.09|2187.59|2186.09|2187.59|2186.09|2187.59|2186.09|0
1647981290000|2022-03-22 20:34:50|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|0
1647981370000|2022-03-22 20:36:10|2187.87|2186.37|2187.87|2186.37|2187.87|2186.37|2187.87|2186.37|0
1647981380000|2022-03-22 20:36:20|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|0
1647981420000|2022-03-22 20:37:00|2187.87|2186.37|2187.6|2186.1|2187.87|2186.37|2187.6|2186.1|0
1647981450000|2022-03-22 20:37:30|2187.59|2186.09|2187.6|2186.1|2187.6|2186.1|2187.59|2186.09|0
1647981460000|2022-03-22 20:37:40|2187.59|2186.09|2187.6|2186.1|2187.6|2186.1|2187.59|2186.09|0
1647981470000|2022-03-22 20:37:50|2187.59|2186.09|2187.59|2186.09|2187.59|2186.09|2187.59|2186.09|0
1647981510000|2022-03-22 20:38:30|2187.6|2186.1|2187.06|2185.56|2187.6|2186.1|2187.06|2185.56|0
1647981540000|2022-03-22 20:39:00|2187.05|2185.55|2187.05|2185.55|2187.32|2185.82|2187.05|2185.55|0
1647981550000|2022-03-22 20:39:10|2187.32|2185.82|2187.59|2186.09|2187.59|2186.09|2187.32|2185.82|0
1647981560000|2022-03-22 20:39:20|2187.6|2186.1|2187.59|2186.09|2187.6|2186.1|2187.59|2186.09|0
1647981570000|2022-03-22 20:39:30|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|2187.59|2186.09|0
1647981650000|2022-03-22 20:40:50|2187.07|2185.57|2187.07|2185.57|2187.07|2185.57|2187.07|2185.57|0
1647981770000|2022-03-22 20:42:50|2186.8|2185.3|2186.53|2185.03|2186.8|2185.3|2186.53|2185.03|0
1647981780000|2022-03-22 20:43:00|2187.07|2185.57|2187.07|2185.57|2187.07|2185.57|2187.07|2185.57|0
1647981850000|2022-03-22 20:44:10|2187.08|2185.58|2187.08|2185.58|2187.08|2185.58|2187.08|2185.58|0
1647981900000|2022-03-22 20:45:00|2187.09|2185.59|2187.62|2186.12|2187.62|2186.12|2187.09|2185.59|0
1647981930000|2022-03-22 20:45:30|2187.08|2185.58|2187.08|2185.58|2187.08|2185.58|2187.08|2185.58|0
1647981940000|2022-03-22 20:45:40|2187.09|2185.59|2187.08|2185.58|2187.09|2185.59|2187.08|2185.58|0
1647981950000|2022-03-22 20:45:50|2187.09|2185.59|2187.09|2185.59|2187.09|2185.59|2187.09|2185.59|0
1647981960000|2022-03-22 20:46:00|2187.08|2185.58|2187.08|2185.58|2187.08|2185.58|2187.08|2185.58|0
1647981970000|2022-03-22 20:46:10|2187.09|2185.59|2187.08|2185.58|2187.09|2185.59|2187.08|2185.58|0
1647982000000|2022-03-22 20:46:40|2187.61|2186.11|2187.61|2186.11|2187.61|2186.11|2187.61|2186.11|0
1647982010000|2022-03-22 20:46:50|2187.08|2185.58|2187.08|2185.58|2187.08|2185.58|2187.08|2185.58|0
1647982020000|2022-03-22 20:47:00|2187.34|2185.84|2187.34|2185.84|2187.34|2185.84|2187.34|2185.84|0
1647982030000|2022-03-22 20:47:10|2187.35|2185.85|2187.34|2185.84|2187.35|2185.85|2187.34|2185.84|0
1647982040000|2022-03-22 20:47:20|2187.61|2186.11|2187.61|2186.11|2187.61|2186.11|2187.61|2186.11|0
1647982100000|2022-03-22 20:48:20|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|0
1647982110000|2022-03-22 20:48:30|2187.07|2185.57|2187.07|2185.57|2187.07|2185.57|2187.07|2185.57|0
1647982160000|2022-03-22 20:49:20|2187.6|2186.1|2187.33|2185.83|2187.6|2186.1|2187.07|2185.57|0
1647982170000|2022-03-22 20:49:30|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|0
1647982200000|2022-03-22 20:50:00|2187.07|2185.57|2187.07|2185.57|2187.07|2185.57|2187.07|2185.57|0
1647982350000|2022-03-22 20:52:30|2187.6|2186.1|2187.07|2185.57|2187.6|2186.1|2187.07|2185.57|0
1647982390000|2022-03-22 20:53:10|2187.08|2185.58|2187.08|2185.58|2187.08|2185.58|2187.08|2185.58|0
1647982400000|2022-03-22 20:53:20|2187.07|2185.57|2187.08|2185.58|2187.08|2185.58|2187.07|2185.57|0
1647982470000|2022-03-22 20:54:30|2186.82|2185.32|2186.55|2185.05|2186.82|2185.32|2186.55|2185.05|0
1647982500000|2022-03-22 20:55:00|2186.54|2185.04|2186.01|2184.51|2186.54|2185.04|2186.01|2184.51|0
1647982510000|2022-03-22 20:55:10|2186.55|2185.05|2186.28|2184.78|2186.55|2185.05|2186.28|2184.78|0
1647982520000|2022-03-22 20:55:20|2186.01|2184.51|2186.01|2184.51|2186.01|2184.51|2186.01|2184.51|0
1647982530000|2022-03-22 20:55:30|2186.02|2184.52|2186.01|2184.51|2186.02|2184.52|2186.01|2184.51|0
1647982680000|2022-03-22 20:58:00|2186.55|2185.05|2186.55|2185.05|2186.55|2185.05|2186.55|2185.05|0
1647982690000|2022-03-22 20:58:10|2186.54|2185.04|2186|2184.5|2186.54|2185.04|2186|2184.5|0
1647982700000|2022-03-22 20:58:20|2185.46|2183.96|2185.46|2183.96|2186|2184.5|2185.46|2183.96|0
1647982710000|2022-03-22 20:58:30|2185.2|2183.7|2185.2|2183.7|2185.46|2183.96|2185.2|2183.7|0
1647982720000|2022-03-22 20:58:40|2185.46|2183.96|2185.46|2183.96|2185.46|2183.96|2185.46|2183.96|0
1647982740000|2022-03-22 20:59:00|2185.2|2183.7|2185.2|2183.7|2185.2|2183.7|2184.93|2183.43|0
1647982750000|2022-03-22 20:59:10|2184.93|2183.43|2185.2|2183.7|2185.2|2183.7|2184.93|2183.43|0
1647982760000|2022-03-22 20:59:20|2185.46|2183.96|2185.46|2183.96|2185.46|2183.96|2185.46|2183.96|0
1647982770000|2022-03-22 20:59:30|2184.93|2183.43|2185.46|2183.96|2185.46|2183.96|2184.93|2183.43|0
1647982780000|2022-03-22 20:59:40|2185.73|2184.23|2185.73|2184.23|2185.73|2184.23|2185.73|2184.23|0
1647982790000|2022-03-22 20:59:50|2185.47|2183.97|2185.68|2184.18|2185.73|2184.23|2185.47|2183.97|0
1647982800000|2022-03-22 21:00:00|2185.64|2184.14|2185.55|2184.05|2185.64|2184.14|2185.55|2184.05|0
1647982820000|2022-03-22 21:00:20|2185.46|2183.96|2185.46|2183.96|2185.46|2183.96|2185.46|2183.96|0
1647982830000|2022-03-22 21:00:30|2185.42|2183.92|2185.42|2183.92|2185.42|2183.92|2185.42|2183.92|0
1647982840000|2022-03-22 21:00:40|2185.51|2184.01|2185.51|2184.01|2185.51|2184.01|2185.51|2184.01|0
1647982860000|2022-03-22 21:01:00|2185.42|2183.92|2185.42|2183.92|2185.42|2183.92|2185.42|2183.92|0
1647982870000|2022-03-22 21:01:10|2185.46|2183.96|2185.46|2183.96|2185.46|2183.96|2185.46|2183.96|0
1647982900000|2022-03-22 21:01:40|2185.42|2183.92|2185.39|2183.89|2185.42|2183.92|2185.39|2183.89|0
1647982920000|2022-03-22 21:02:00|2185.43|2183.93|2185.43|2183.93|2185.43|2183.93|2185.43|2183.93|0
1647982950000|2022-03-22 21:02:30|2185.39|2183.89|2185.39|2183.89|2185.39|2183.89|2185.39|2183.89|0
1647982960000|2022-03-22 21:02:40|2185.43|2183.93|2185.43|2183.93|2185.43|2183.93|2185.43|2183.93|0
1647983030000|2022-03-22 21:03:50|2185.48|2183.98|2185.48|2183.98|2185.48|2183.98|2185.48|2183.98|0
1647983040000|2022-03-22 21:04:00|2185.61|2184.11|2185.61|2184.11|2185.61|2184.11|2185.61|2184.11|0
1647983050000|2022-03-22 21:04:10|2185.48|2183.98|2185.48|2183.98|2185.48|2183.98|2185.48|2183.98|0
1647983060000|2022-03-22 21:04:20|2185.61|2184.11|2185.61|2184.11|2185.61|2184.11|2185.61|2184.11|0
1647983070000|2022-03-22 21:04:30|2185.56|2184.06|2185.22|2183.72|2185.56|2184.06|2185.22|2183.72|0
1647983150000|2022-03-22 21:05:50|2185.26|2183.76|2185.26|2183.76|2185.26|2183.76|2185.26|2183.76|0
1647983270000|2022-03-22 21:07:50|2185.22|2183.72|2185.22|2183.72|2185.22|2183.72|2185.22|2183.72|0
1647983280000|2022-03-22 21:08:00|2185.09|2183.59|2185.09|2183.59|2185.09|2183.59|2185.09|2183.59|0
1647983290000|2022-03-22 21:08:10|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|0
1647983330000|2022-03-22 21:08:50|2185|2183.5|2185|2183.5|2185|2183.5|2185|2183.5|0
1647983370000|2022-03-22 21:09:30|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|0
1647983380000|2022-03-22 21:09:40|2185.09|2183.59|2185.09|2183.59|2185.09|2183.59|2185.09|2183.59|0
1647983440000|2022-03-22 21:10:40|2185.04|2183.54|2185.09|2183.59|2185.09|2183.59|2185.04|2183.54|0
1647983470000|2022-03-22 21:11:10|2185.04|2183.54|2185|2183.5|2185.04|2183.54|2185|2183.5|0
1647983570000|2022-03-22 21:12:50|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|0
1647983580000|2022-03-22 21:13:00|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|0
1647983610000|2022-03-22 21:13:30|2185.09|2183.59|2185.09|2183.59|2185.09|2183.59|2185.09|2183.59|0
1647983630000|2022-03-22 21:13:50|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|0
1647983670000|2022-03-22 21:14:30|2185.09|2183.59|2185.09|2183.59|2185.09|2183.59|2185.09|2183.59|0
1647983680000|2022-03-22 21:14:40|2185.04|2183.54|2185.09|2183.59|2185.09|2183.59|2185.04|2183.54|0
1647983700000|2022-03-22 21:15:00|2184.91|2183.41|2185.04|2183.54|2185.04|2183.54|2184.91|2183.41|0
1647983710000|2022-03-22 21:15:10|2185.09|2183.59|2185.09|2183.59|2185.09|2183.59|2185.09|2183.59|0
1647983720000|2022-03-22 21:15:20|2185.04|2183.54|2185|2183.5|2185.04|2183.54|2184.91|2183.41|0
1647983800000|2022-03-22 21:16:40|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|0
1647983810000|2022-03-22 21:16:50|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|0
1647983860000|2022-03-22 21:17:40|2184.95|2183.45|2185.04|2183.54|2185.04|2183.54|2184.95|2183.45|0
1647983910000|2022-03-22 21:18:30|2185|2183.5|2185|2183.5|2185|2183.5|2185|2183.5|0
1647983990000|2022-03-22 21:19:50|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|0
1647984000000|2022-03-22 21:20:00|2185|2183.5|2185|2183.5|2185|2183.5|2185|2183.5|0
1647984010000|2022-03-22 21:20:10|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|0
1647984040000|2022-03-22 21:20:40|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|0
1647984050000|2022-03-22 21:20:50|2184.82|2183.32|2184.95|2183.45|2184.95|2183.45|2184.82|2183.32|0
1647984110000|2022-03-22 21:21:50|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|0
1647984120000|2022-03-22 21:22:00|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|2184.69|2183.19|0
1647984140000|2022-03-22 21:22:20|2184.82|2183.32|2184.82|2183.32|2184.82|2183.32|2184.82|2183.32|0
1647984150000|2022-03-22 21:22:30|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|0
1647984160000|2022-03-22 21:22:40|2184.69|2183.19|2184.78|2183.28|2184.78|2183.28|2184.69|2183.19|0
1647984190000|2022-03-22 21:23:10|2184.69|2183.19|2184.69|2183.19|2184.69|2183.19|2184.69|2183.19|0
1647984260000|2022-03-22 21:24:20|2184.61|2183.11|2184.61|2183.11|2184.61|2183.11|2184.61|2183.11|0
1647984270000|2022-03-22 21:24:30|2184.56|2183.06|2184.56|2183.06|2184.56|2183.06|2184.56|2183.06|0
1647984330000|2022-03-22 21:25:30|2184.61|2183.11|2184.82|2183.32|2184.82|2183.32|2184.61|2183.11|0
1647984340000|2022-03-22 21:25:40|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|0
1647984380000|2022-03-22 21:26:20|2185|2183.5|2185|2183.5|2185|2183.5|2185|2183.5|0
1647984400000|2022-03-22 21:26:40|2184.82|2183.32|2184.82|2183.32|2184.82|2183.32|2184.82|2183.32|0
1647984410000|2022-03-22 21:26:50|2184.87|2183.37|2184.87|2183.37|2184.87|2183.37|2184.87|2183.37|0
1647984420000|2022-03-22 21:27:00|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|0
1647984430000|2022-03-22 21:27:10|2185|2183.5|2185|2183.5|2185|2183.5|2185|2183.5|0
1647984460000|2022-03-22 21:27:40|2184.87|2183.37|2184.78|2183.28|2184.87|2183.37|2184.65|2183.15|0
1647984470000|2022-03-22 21:27:50|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|0
1647984500000|2022-03-22 21:28:20|2185.17|2183.67|2185.17|2183.67|2185.22|2183.72|2185.17|2183.67|0
1647984520000|2022-03-22 21:28:40|2184.91|2183.41|2184.87|2183.37|2184.91|2183.41|2184.87|2183.37|0
1647984530000|2022-03-22 21:28:50|2185.26|2183.76|2185.26|2183.76|2185.26|2183.76|2185.26|2183.76|0
1647984560000|2022-03-22 21:29:20|2185|2183.5|2185|2183.5|2185|2183.5|2185|2183.5|0
1647984580000|2022-03-22 21:29:40|2185.3|2183.8|2185.3|2183.8|2185.3|2183.8|2185.3|2183.8|0
1647984600000|2022-03-22 21:30:00|2185.43|2183.93|2185.13|2183.63|2185.43|2183.93|2185.13|2183.63|0
1647984610000|2022-03-22 21:30:10|2185|2183.5|2185|2183.5|2185|2183.5|2185|2183.5|0
1647984660000|2022-03-22 21:31:00|2185.43|2183.93|2185.43|2183.93|2185.43|2183.93|2185.43|2183.93|0
1647984690000|2022-03-22 21:31:30|2185.09|2183.59|2185.09|2183.59|2185.09|2183.59|2185.09|2183.59|0
1647984700000|2022-03-22 21:31:40|2185.04|2183.54|2185|2183.5|2185.04|2183.54|2185|2183.5|0
1647984710000|2022-03-22 21:31:50|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|2185|2183.5|0
1647984720000|2022-03-22 21:32:00|2185|2183.5|2185.04|2183.54|2185.04|2183.54|2185|2183.5|0
1647984730000|2022-03-22 21:32:10|2185|2183.5|2185.04|2183.54|2185.04|2183.54|2185|2183.5|0
1647984740000|2022-03-22 21:32:20|2185|2183.5|2185.04|2183.54|2185.04|2183.54|2185|2183.5|0
1647984750000|2022-03-22 21:32:30|2185|2183.5|2185.04|2183.54|2185.04|2183.54|2185|2183.5|0
1647984760000|2022-03-22 21:32:40|2185|2183.5|2185|2183.5|2185.04|2183.54|2185|2183.5|0
1647984870000|2022-03-22 21:34:30|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|0
1647985050000|2022-03-22 21:37:30|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|0
1647985090000|2022-03-22 21:38:10|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|0
1647985180000|2022-03-22 21:39:40|2184.82|2183.32|2184.82|2183.32|2184.82|2183.32|2184.82|2183.32|0
1647985270000|2022-03-22 21:41:10|2184.74|2183.24|2184.82|2183.32|2184.82|2183.32|2184.74|2183.24|0
1647985550000|2022-03-22 21:45:50|2184.87|2183.37|2184.87|2183.37|2184.87|2183.37|2184.87|2183.37|0
1647985580000|2022-03-22 21:46:20|2185|2183.5|2185|2183.5|2185|2183.5|2185|2183.5|0
1647985680000|2022-03-22 21:48:00|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|0
1647985720000|2022-03-22 21:48:40|2185|2183.5|2184.91|2183.41|2185|2183.5|2184.91|2183.41|0
1647985730000|2022-03-22 21:48:50|2184.87|2183.37|2184.87|2183.37|2184.87|2183.37|2184.87|2183.37|0
1647985780000|2022-03-22 21:49:40|2184.82|2183.32|2184.82|2183.32|2184.82|2183.32|2184.82|2183.32|0
1647985790000|2022-03-22 21:49:50|2184.87|2183.37|2184.87|2183.37|2184.87|2183.37|2184.87|2183.37|0
1647985800000|2022-03-22 21:50:00|2185|2183.5|2184.91|2183.41|2185|2183.5|2184.91|2183.41|0
1647985810000|2022-03-22 21:50:10|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|2184.78|2183.28|0
1647986020000|2022-03-22 21:53:40|2184.82|2183.32|2184.82|2183.32|2184.82|2183.32|2184.82|2183.32|0
1647986050000|2022-03-22 21:54:10|2185|2183.5|2185|2183.5|2185|2183.5|2185|2183.5|0
1647986060000|2022-03-22 21:54:20|2185.13|2183.63|2185.13|2183.63|2185.13|2183.63|2185.13|2183.63|0
1647986090000|2022-03-22 21:54:50|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|2185.04|2183.54|0
1647986100000|2022-03-22 21:55:00|2185|2183.5|2185.04|2183.54|2185.04|2183.54|2185|2183.5|0
1647986120000|2022-03-22 21:55:20|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|0
1647986130000|2022-03-22 21:55:30|2184.87|2183.37|2184.87|2183.37|2184.87|2183.37|2184.87|2183.37|0
1647986140000|2022-03-22 21:55:40|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|0
1647986160000|2022-03-22 21:56:00|2184.82|2183.32|2184.82|2183.32|2184.82|2183.32|2184.82|2183.32|0
1647986220000|2022-03-22 21:57:00|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|0
1647986240000|2022-03-22 21:57:20|2184.87|2183.37|2185|2183.5|2185|2183.5|2184.87|2183.37|0
1647986290000|2022-03-22 21:58:10|2184.91|2183.41|2184.82|2183.32|2184.91|2183.41|2184.82|2183.32|0
1647986310000|2022-03-22 21:58:30|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|2184.91|2183.41|0
1647986380000|2022-03-22 21:59:40|2185.04|2183.54|2184.91|2183.41|2185.04|2183.54|2184.91|2183.41|0
1647986400000|2022-03-22 22:00:00|2184.9|2183.4|2183.53|2182.03|2185.39|2183.89|2183.53|2182.03|0
1647986410000|2022-03-22 22:00:10|2183.52|2182.02|2183.44|2181.94|2183.61|2182.11|2183.04|2181.54|0
1647986420000|2022-03-22 22:00:20|2183.43|2181.93|2182.59|2181.09|2183.43|2181.93|2182.59|2181.09|0
1647986430000|2022-03-22 22:00:30|2182.6|2181.1|2183.39|2181.89|2183.44|2181.94|2182.6|2181.1|0
1647986440000|2022-03-22 22:00:40|2183.04|2181.54|2183.39|2181.89|2183.44|2181.94|2182.95|2181.45|0
1647986450000|2022-03-22 22:00:50|2183.3|2181.8|2183.88|2182.38|2183.88|2182.38|2183.3|2181.8|0
1647986460000|2022-03-22 22:01:00|2184.01|2182.51|2183.39|2181.89|2184.01|2182.51|2183.39|2181.89|0
1647986470000|2022-03-22 22:01:10|2183.44|2181.94|2183.39|2181.89|2183.44|2181.94|2183.39|2181.89|0
1647986480000|2022-03-22 22:01:20|2183.44|2181.94|2183.66|2182.16|2183.66|2182.16|2183.44|2181.94|0
1647986490000|2022-03-22 22:01:30|2183.53|2182.03|2183.97|2182.47|2183.97|2182.47|2183.53|2182.03|0
1647986500000|2022-03-22 22:01:40|2183.96|2182.46|2183.79|2182.29|2183.96|2182.46|2183.66|2182.16|0
1647986510000|2022-03-22 22:01:50|2183.88|2182.38|2184.01|2182.51|2184.01|2182.51|2183.88|2182.38|0
1647986520000|2022-03-22 22:02:00|2184.02|2182.52|2184.15|2182.65|2184.15|2182.65|2184.02|2182.52|0
1647986540000|2022-03-22 22:02:20|2184.14|2182.64|2183.97|2182.47|2184.14|2182.64|2183.97|2182.47|0
1647986550000|2022-03-22 22:02:30|2183.88|2182.38|2183.97|2182.47|2184.01|2182.51|2183.88|2182.38|0
1647986560000|2022-03-22 22:02:40|2183.88|2182.38|2183.88|2182.38|2183.97|2182.47|2183.88|2182.38|0
1647986570000|2022-03-22 22:02:50|2183.97|2182.47|2183.88|2182.38|2183.97|2182.47|2183.88|2182.38|0
1647986580000|2022-03-22 22:03:00|2183.97|2182.47|2184.01|2182.51|2184.01|2182.51|2183.97|2182.47|0
1647986590000|2022-03-22 22:03:10|2184.1|2182.6|2184.59|2183.09|2184.59|2183.09|2184.1|2182.6|0
1647986600000|2022-03-22 22:03:20|2184.68|2183.18|2184.85|2183.35|2184.85|2183.35|2184.68|2183.18|0
1647986610000|2022-03-22 22:03:30|2184.81|2183.31|2184.32|2182.82|2184.81|2183.31|2184.23|2182.73|0
1647986620000|2022-03-22 22:03:40|2184.23|2182.73|2184.23|2182.73|2184.32|2182.82|2184.01|2182.51|0
1647986630000|2022-03-22 22:03:50|2184.24|2182.74|2184.1|2182.6|2184.37|2182.87|2184.01|2182.51|0
1647986640000|2022-03-22 22:04:00|2184.23|2182.73|2184.01|2182.51|2184.23|2182.73|2184.01|2182.51|0
1647986650000|2022-03-22 22:04:10|2184.1|2182.6|2183.79|2182.29|2184.1|2182.6|2183.75|2182.25|0
1647986660000|2022-03-22 22:04:20|2183.88|2182.38|2184.01|2182.51|2184.01|2182.51|2183.88|2182.38|0
1647986670000|2022-03-22 22:04:30|2183.97|2182.47|2183.88|2182.38|2184.01|2182.51|2183.88|2182.38|0
1647986680000|2022-03-22 22:04:40|2183.75|2182.25|2183.88|2182.38|2183.88|2182.38|2183.75|2182.25|0
1647986690000|2022-03-22 22:04:50|2183.97|2182.47|2184.01|2182.51|2184.15|2182.65|2183.88|2182.38|0
1647986700000|2022-03-22 22:05:00|2184.1|2182.6|2184.01|2182.51|2184.15|2182.65|2184.01|2182.51|0
1647986720000|2022-03-22 22:05:20|2184.1|2182.6|2184.1|2182.6|2184.1|2182.6|2184.01|2182.51|0
1647986730000|2022-03-22 22:05:30|2184.15|2182.65|2184.01|2182.51|2184.15|2182.65|2184.01|2182.51|0
1647986760000|2022-03-22 22:06:00|2183.88|2182.38|2183.88|2182.38|2183.88|2182.38|2183.88|2182.38|0
1647986770000|2022-03-22 22:06:10|2184.1|2182.6|2184.01|2182.51|2184.1|2182.6|2183.97|2182.47|0
1647986780000|2022-03-22 22:06:20|2183.97|2182.47|2183.88|2182.38|2183.97|2182.47|2183.88|2182.38|0
1647986790000|2022-03-22 22:06:30|2183.75|2182.25|2183.75|2182.25|2183.75|2182.25|2183.75|2182.25|0
1647986850000|2022-03-22 22:07:30|2183.97|2182.47|2183.88|2182.38|2183.97|2182.47|2183.88|2182.38|0
1647986860000|2022-03-22 22:07:40|2183.87|2182.37|2183.3|2181.8|2183.87|2182.37|2183.3|2181.8|0
1647986870000|2022-03-22 22:07:50|2183.04|2181.54|2182.73|2181.23|2183.04|2181.54|2182.68|2181.18|0
1647986880000|2022-03-22 22:08:00|2182.82|2181.32|2182.82|2181.32|2182.9|2181.4|2182.73|2181.23|0
1647986890000|2022-03-22 22:08:10|2182.81|2181.31|2182.95|2181.45|2182.95|2181.45|2182.73|2181.23|0
1647986900000|2022-03-22 22:08:20|2182.9|2181.4|2182.73|2181.23|2182.9|2181.4|2182.73|2181.23|0
1647986910000|2022-03-22 22:08:30|2182.72|2181.22|2182.59|2181.09|2182.72|2181.22|2182.55|2181.05|0
1647986920000|2022-03-22 22:08:40|2182.55|2181.05|2182.46|2180.96|2182.68|2181.18|2182.46|2180.96|0
1647986930000|2022-03-22 22:08:50|2182.55|2181.05|2182.46|2180.96|2182.68|2181.18|2182.46|2180.96|0
1647986940000|2022-03-22 22:09:00|2182.55|2181.05|2182.33|2180.83|2182.59|2181.09|2182.33|2180.83|0
1647986950000|2022-03-22 22:09:10|2182.11|2180.61|2182.02|2180.52|2182.24|2180.74|2182.02|2180.52|0
1647986960000|2022-03-22 22:09:20|2182.11|2180.61|2182.11|2180.61|2182.11|2180.61|2182.02|2180.52|0
1647986970000|2022-03-22 22:09:30|2182.2|2180.7|2182.2|2180.7|2182.24|2180.74|2182.2|2180.7|0
1647986980000|2022-03-22 22:09:40|2182.19|2180.69|2182.2|2180.7|2182.2|2180.7|2182.02|2180.52|0
1647986990000|2022-03-22 22:09:50|2182.24|2180.74|2182.2|2180.7|2182.33|2180.83|2182.2|2180.7|0
1647987000000|2022-03-22 22:10:00|2182.24|2180.74|2182.2|2180.7|2182.24|2180.74|2182.11|2180.61|0
1647987010000|2022-03-22 22:10:10|2182.19|2180.69|2182.02|2180.52|2182.19|2180.69|2182.02|2180.52|0
1647987020000|2022-03-22 22:10:20|2182.2|2180.7|2182.02|2180.52|2182.2|2180.7|2182.02|2180.52|0
1647987030000|2022-03-22 22:10:30|2182.11|2180.61|2182.59|2181.09|2182.59|2181.09|2182.11|2180.61|0
1647987040000|2022-03-22 22:10:40|2182.6|2181.1|2182.59|2181.09|2182.68|2181.18|2182.59|2181.09|0
1647987050000|2022-03-22 22:10:50|2182.55|2181.05|2182.68|2181.18|2182.68|2181.18|2182.37|2180.87|0
1647987060000|2022-03-22 22:11:00|2182.73|2181.23|2182.73|2181.23|2182.73|2181.23|2182.73|2181.23|0
1647987070000|2022-03-22 22:11:10|2182.82|2181.32|2182.9|2181.4|2182.9|2181.4|2182.73|2181.23|0
1647987080000|2022-03-22 22:11:20|2182.73|2181.23|2182.9|2181.4|2182.9|2181.4|2182.73|2181.23|0
1647987090000|2022-03-22 22:11:30|2182.73|2181.23|2182.82|2181.32|2182.82|2181.32|2182.73|2181.23|0
1647987100000|2022-03-22 22:11:40|2182.9|2181.4|2182.82|2181.32|2182.9|2181.4|2182.82|2181.32|0
1647987120000|2022-03-22 22:12:00|2182.81|2181.31|2182.68|2181.18|2182.81|2181.31|2182.68|2181.18|0
1647987130000|2022-03-22 22:12:10|2182.73|2181.23|2182.68|2181.18|2182.73|2181.23|2182.68|2181.18|0
1647987140000|2022-03-22 22:12:20|2182.59|2181.09|2182.68|2181.18|2182.73|2181.23|2182.59|2181.09|0
1647987150000|2022-03-22 22:12:30|2182.73|2181.23|2182.73|2181.23|2182.73|2181.23|2182.73|2181.23|0
1647987170000|2022-03-22 22:12:50|2182.82|2181.32|2182.9|2181.4|2182.9|2181.4|2182.82|2181.32|0
1647987180000|2022-03-22 22:13:00|2182.82|2181.32|2182.82|2181.32|2182.9|2181.4|2182.82|2181.32|0
1647987190000|2022-03-22 22:13:10|2182.81|2181.31|2182.95|2181.45|2183.04|2181.54|2182.73|2181.23|0
1647987200000|2022-03-22 22:13:20|2182.9|2181.4|2182.95|2181.45|2183.04|2181.54|2182.9|2181.4|0
1647987210000|2022-03-22 22:13:30|2183.04|2181.54|2182.95|2181.45|2183.04|2181.54|2182.95|2181.45|0
1647987220000|2022-03-22 22:13:40|2183.04|2181.54|2182.95|2181.45|2183.04|2181.54|2182.9|2181.4|0
1647987230000|2022-03-22 22:13:50|2183.04|2181.54|2182.95|2181.45|2183.04|2181.54|2182.95|2181.45|0
1647987240000|2022-03-22 22:14:00|2182.9|2181.4|2183.04|2181.54|2183.08|2181.58|2182.9|2181.4|0
1647987250000|2022-03-22 22:14:10|2183.17|2181.67|2183.08|2181.58|2183.17|2181.67|2183.04|2181.54|0
1647987260000|2022-03-22 22:14:20|2183.17|2181.67|2183.17|2181.67|2183.26|2181.76|2183.17|2181.67|0
1647987270000|2022-03-22 22:14:30|2183.3|2181.8|2183.3|2181.8|2183.44|2181.94|2183.3|2181.8|0
1647987280000|2022-03-22 22:14:40|2183.39|2181.89|2183.3|2181.8|2183.44|2181.94|2183.3|2181.8|0
1647987290000|2022-03-22 22:14:50|2183.17|2181.67|2183.26|2181.76|2183.3|2181.8|2183.17|2181.67|0
1647987300000|2022-03-22 22:15:00|2183.3|2181.8|2183.44|2181.94|2183.44|2181.94|2183.26|2181.76|0
1647987370000|2022-03-22 22:16:10|2183.43|2181.93|2183.44|2181.94|2183.44|2181.94|2183.3|2181.8|0
1647987380000|2022-03-22 22:16:20|2183.43|2181.93|2183.44|2181.94|2183.44|2181.94|2183.3|2181.8|0
1647987420000|2022-03-22 22:17:00|2183.43|2181.93|2183.44|2181.94|2183.44|2181.94|2183.3|2181.8|0
1647987520000|2022-03-22 22:18:40|2183.53|2182.03|2184.01|2182.51|2184.32|2182.82|2183.53|2182.03|0
1647987530000|2022-03-22 22:18:50|2184.1|2182.6|2184.15|2182.65|2184.15|2182.65|2184.1|2182.6|0
1647987540000|2022-03-22 22:19:00|2184.23|2182.73|2184.46|2182.96|2184.46|2182.96|2184.23|2182.73|0
1647987550000|2022-03-22 22:19:10|2184.59|2183.09|2184.59|2183.09|2184.59|2183.09|2184.59|2183.09|0
1647987560000|2022-03-22 22:19:20|2184.72|2183.22|2184.68|2183.18|2184.72|2183.22|2184.59|2183.09|0
1647987570000|2022-03-22 22:19:30|2184.59|2183.09|2184.59|2183.09|2184.72|2183.22|2184.59|2183.09|0
1647987580000|2022-03-22 22:19:40|2184.72|2183.22|2184.59|2183.09|2184.72|2183.22|2184.59|2183.09|0
1647987590000|2022-03-22 22:19:50|2184.5|2183|2184.5|2183|2184.5|2183|2184.5|2183|0
1647987600000|2022-03-22 22:20:00|2184.46|2182.96|2184.59|2183.09|2184.59|2183.09|2184.46|2182.96|0
1647987620000|2022-03-22 22:20:20|2184.72|2183.22|2184.72|2183.22|2184.81|2183.31|2184.72|2183.22|0
1647987630000|2022-03-22 22:20:30|2184.86|2183.36|2184.86|2183.36|2184.86|2183.36|2184.86|2183.36|0
1647987640000|2022-03-22 22:20:40|2184.94|2183.44|2185.03|2183.53|2185.03|2183.53|2184.94|2183.44|0
1647987650000|2022-03-22 22:20:50|2184.94|2183.44|2184.94|2183.44|2185.03|2183.53|2184.86|2183.36|0
1647987660000|2022-03-22 22:21:00|2185.03|2183.53|2184.86|2183.36|2185.03|2183.53|2184.86|2183.36|0
1647987680000|2022-03-22 22:21:20|2184.85|2183.35|2184.86|2183.36|2184.94|2183.44|2184.72|2183.22|0
1647987690000|2022-03-22 22:21:30|2184.94|2183.44|2184.86|2183.36|2185.03|2183.53|2184.86|2183.36|0
1647987700000|2022-03-22 22:21:40|2185.03|2183.53|2184.86|2183.36|2185.03|2183.53|2184.86|2183.36|0
1647987710000|2022-03-22 22:21:50|2184.85|2183.35|2184.81|2183.31|2184.86|2183.36|2184.72|2183.22|0
1647987720000|2022-03-22 22:22:00|2184.86|2183.36|2185.03|2183.53|2185.03|2183.53|2184.81|2183.31|0
1647987730000|2022-03-22 22:22:10|2184.94|2183.44|2185.03|2183.53|2185.03|2183.53|2184.94|2183.44|0
1647987740000|2022-03-22 22:22:20|2185.08|2183.58|2185.03|2183.53|2185.08|2183.58|2185.03|2183.53|0
1647987750000|2022-03-22 22:22:30|2185.08|2183.58|2185.17|2183.67|2185.17|2183.67|2185.03|2183.53|0
1647987760000|2022-03-22 22:22:40|2185.3|2183.8|2185.44|2183.94|2185.56|2184.06|2185.3|2183.8|0
1647987770000|2022-03-22 22:22:50|2185.4|2183.9|2185.31|2183.81|2185.4|2183.9|2185.31|2183.81|0
1647987780000|2022-03-22 22:23:00|2185.4|2183.9|2185.44|2183.94|2185.44|2183.94|2185.4|2183.9|0
1647987790000|2022-03-22 22:23:10|2185.45|2183.95|2185.75|2184.25|2185.75|2184.25|2185.45|2183.95|0
1647987800000|2022-03-22 22:23:20|2185.76|2184.26|2186.02|2184.52|2186.02|2184.52|2185.76|2184.26|0
1647987810000|2022-03-22 22:23:30|2185.89|2184.39|2185.89|2184.39|2185.89|2184.39|2185.89|2184.39|0
1647987820000|2022-03-22 22:23:40|2185.8|2184.3|2185.62|2184.12|2185.8|2184.3|2185.62|2184.12|0
1647987830000|2022-03-22 22:23:50|2185.44|2183.94|2185.31|2183.81|2185.44|2183.94|2185.31|2183.81|0
1647987840000|2022-03-22 22:24:00|2185.27|2183.77|2185.4|2183.9|2185.4|2183.9|2185.27|2183.77|0
1647987850000|2022-03-22 22:24:10|2185.44|2183.94|2185.44|2183.94|2185.44|2183.94|2185.44|2183.94|0
1647987860000|2022-03-22 22:24:20|2185.45|2183.95|2185.75|2184.25|2185.8|2184.3|2185.45|2183.95|0
1647987870000|2022-03-22 22:24:30|2185.76|2184.26|2185.75|2184.25|2185.8|2184.3|2185.75|2184.25|0
1647987880000|2022-03-22 22:24:40|2185.76|2184.26|2185.89|2184.39|2185.89|2184.39|2185.76|2184.26|0
1647987890000|2022-03-22 22:24:50|2185.8|2184.3|2185.89|2184.39|2185.89|2184.39|2185.8|2184.3|0
1647987930000|2022-03-22 22:25:30|2186.02|2184.52|2186.02|2184.52|2186.02|2184.52|2186.02|2184.52|0
1647987940000|2022-03-22 22:25:40|2186.11|2184.61|2186.15|2184.65|2186.15|2184.65|2186.11|2184.61|0
1647987960000|2022-03-22 22:26:00|2186.11|2184.61|2186.02|2184.52|2186.11|2184.61|2186.02|2184.52|0
1647987970000|2022-03-22 22:26:10|2186.11|2184.61|2186.02|2184.52|2186.11|2184.61|2186.02|2184.52|0
1647987990000|2022-03-22 22:26:30|2185.89|2184.39|2185.75|2184.25|2185.89|2184.39|2185.75|2184.25|0
1647988000000|2022-03-22 22:26:40|2185.76|2184.26|2185.75|2184.25|2185.8|2184.3|2185.75|2184.25|0
1647988010000|2022-03-22 22:26:50|2185.62|2184.12|2185.62|2184.12|2185.62|2184.12|2185.62|2184.12|0
1647988020000|2022-03-22 22:27:00|2185.53|2184.03|2185.62|2184.12|2185.62|2184.12|2185.44|2183.94|0
1647988040000|2022-03-22 22:27:20|2185.44|2183.94|2185.18|2183.68|2185.44|2183.94|2185.18|2183.68|0
1647988050000|2022-03-22 22:27:30|2185.31|2183.81|2185.4|2183.9|2185.4|2183.9|2185.31|2183.81|0
1647988060000|2022-03-22 22:27:40|2185.44|2183.94|2185.44|2183.94|2185.62|2184.12|2185.44|2183.94|0
1647988110000|2022-03-22 22:28:30|2185.31|2183.81|2185.44|2183.94|2185.44|2183.94|2185.31|2183.81|0
1647988130000|2022-03-22 22:28:50|2185.45|2183.95|2185.62|2184.12|2185.62|2184.12|2185.45|2183.95|0
1647988140000|2022-03-22 22:29:00|2185.53|2184.03|2185.44|2183.94|2185.53|2184.03|2185.44|2183.94|0
1647988150000|2022-03-22 22:29:10|2185.45|2183.95|2185.62|2184.12|2185.62|2184.12|2185.45|2183.95|0
1647988170000|2022-03-22 22:29:30|2185.75|2184.25|2185.89|2184.39|2185.89|2184.39|2185.75|2184.25|0
1647988180000|2022-03-22 22:29:40|2186.02|2184.52|2185.75|2184.25|2186.02|2184.52|2185.75|2184.25|0
1647988190000|2022-03-22 22:29:50|2185.76|2184.26|2185.89|2184.39|2185.89|2184.39|2185.76|2184.26|0
1647988200000|2022-03-22 22:30:00|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|0
1647988220000|2022-03-22 22:30:20|2185.76|2184.26|2185.75|2184.25|2185.89|2184.39|2185.75|2184.25|0
1647988250000|2022-03-22 22:30:50|2185.76|2184.26|2185.89|2184.39|2185.89|2184.39|2185.76|2184.26|0
1647988260000|2022-03-22 22:31:00|2185.98|2184.48|2185.89|2184.39|2185.98|2184.48|2185.89|2184.39|0
1647988270000|2022-03-22 22:31:10|2185.98|2184.48|2185.89|2184.39|2185.98|2184.48|2185.89|2184.39|0
1647988280000|2022-03-22 22:31:20|2186.02|2184.52|2186.11|2184.61|2186.11|2184.61|2186.02|2184.52|0
1647988290000|2022-03-22 22:31:30|2186.02|2184.52|2186.02|2184.52|2186.11|2184.61|2186.02|2184.52|0
1647988320000|2022-03-22 22:32:00|2185.98|2184.48|2186.15|2184.65|2186.15|2184.65|2185.98|2184.48|0
1647988340000|2022-03-22 22:32:20|2186.02|2184.52|2186.02|2184.52|2186.02|2184.52|2186.02|2184.52|0
1647988350000|2022-03-22 22:32:30|2186.15|2184.65|2186.33|2184.83|2186.33|2184.83|2186.15|2184.65|0
1647988380000|2022-03-22 22:33:00|2186.24|2184.74|2186.02|2184.52|2186.24|2184.74|2186.02|2184.52|0
1647988390000|2022-03-22 22:33:10|2185.89|2184.39|2186.02|2184.52|2186.02|2184.52|2185.89|2184.39|0
1647988400000|2022-03-22 22:33:20|2185.98|2184.48|2185.98|2184.48|2185.98|2184.48|2185.98|2184.48|0
1647988410000|2022-03-22 22:33:30|2186.02|2184.52|2186.02|2184.52|2186.02|2184.52|2186.02|2184.52|0
1647988420000|2022-03-22 22:33:40|2185.89|2184.39|2185.62|2184.12|2185.89|2184.39|2185.62|2184.12|0
1647988430000|2022-03-22 22:33:50|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|0
1647988470000|2022-03-22 22:34:30|2185.67|2184.17|2185.44|2183.94|2185.67|2184.17|2185.44|2183.94|0
1647988480000|2022-03-22 22:34:40|2185.45|2183.95|2185.53|2184.03|2185.53|2184.03|2185.45|2183.95|0
1647988490000|2022-03-22 22:34:50|2185.44|2183.94|2185.31|2183.81|2185.44|2183.94|2185.31|2183.81|0
1647988500000|2022-03-22 22:35:00|2185.44|2183.94|2185.44|2183.94|2185.44|2183.94|2185.44|2183.94|0
1647988510000|2022-03-22 22:35:10|2185.45|2183.95|2185.75|2184.25|2185.75|2184.25|2185.45|2183.95|0
1647988520000|2022-03-22 22:35:20|2185.76|2184.26|2185.75|2184.25|2185.89|2184.39|2185.75|2184.25|0
1647988530000|2022-03-22 22:35:30|2185.67|2184.17|2185.67|2184.17|2185.67|2184.17|2185.67|2184.17|0
1647988540000|2022-03-22 22:35:40|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|0
1647988550000|2022-03-22 22:35:50|2185.62|2184.12|2185.62|2184.12|2185.75|2184.25|2185.62|2184.12|0
1647988560000|2022-03-22 22:36:00|2185.67|2184.17|2185.67|2184.17|2185.67|2184.17|2185.62|2184.12|0
1647988570000|2022-03-22 22:36:10|2185.66|2184.16|2185.8|2184.3|2185.8|2184.3|2185.62|2184.12|0
1647988580000|2022-03-22 22:36:20|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|2185.75|2184.25|0
1647988620000|2022-03-22 22:37:00|2185.76|2184.26|2186.02|2184.52|2186.02|2184.52|2185.76|2184.26|0
1647988640000|2022-03-22 22:37:20|2186.11|2184.61|2186.15|2184.65|2186.15|2184.65|2186.11|2184.61|0
1647988650000|2022-03-22 22:37:30|2186.02|2184.52|2185.97|2184.47|2186.02|2184.52|2185.97|2184.47|0
1647988660000|2022-03-22 22:37:40|2185.89|2184.39|2186.02|2184.52|2186.02|2184.52|2185.89|2184.39|0
1647988670000|2022-03-22 22:37:50|2185.98|2184.48|2185.89|2184.39|2185.98|2184.48|2185.89|2184.39|0
1647988690000|2022-03-22 22:38:10|2185.98|2184.48|2186.15|2184.65|2186.15|2184.65|2185.98|2184.48|0
1647988740000|2022-03-22 22:39:00|2186.16|2184.66|2186.46|2184.96|2186.46|2184.96|2186.16|2184.66|0
1647988760000|2022-03-22 22:39:20|2186.33|2184.83|2186.53|2185.03|2186.62|2185.12|2186.33|2184.83|0
1647988770000|2022-03-22 22:39:30|2186.48|2184.98|2186.64|2185.14|2186.64|2185.14|2186.48|2184.98|0
1647988780000|2022-03-22 22:39:40|2186.63|2185.13|2186.5|2185|2186.63|2185.13|2186.5|2185|0
1647988790000|2022-03-22 22:39:50|2186.55|2185.05|2186.64|2185.14|2186.64|2185.14|2186.55|2185.05|0
1647988810000|2022-03-22 22:40:10|2186.55|2185.05|2186.64|2185.14|2186.64|2185.14|2186.5|2185|0
1647988820000|2022-03-22 22:40:20|2186.77|2185.27|2187.08|2185.58|2187.08|2185.58|2186.77|2185.27|0
1647988830000|2022-03-22 22:40:30|2187.21|2185.71|2187.21|2185.71|2187.35|2185.85|2187.21|2185.71|0
1647988840000|2022-03-22 22:40:40|2187.35|2185.85|2187.35|2185.85|2187.35|2185.85|2187.35|2185.85|0
1647988860000|2022-03-22 22:41:00|2187.34|2185.84|2187.21|2185.71|2187.34|2185.84|2187.21|2185.71|0
1647988880000|2022-03-22 22:41:20|2187.35|2185.85|2187.35|2185.85|2187.35|2185.85|2187.35|2185.85|0
1647988890000|2022-03-22 22:41:30|2187.34|2185.84|2187.35|2185.85|2187.35|2185.85|2187.21|2185.71|0
1647988910000|2022-03-22 22:41:50|2187.43|2185.93|2187.48|2185.98|2187.48|2185.98|2187.43|2185.93|0
1647988920000|2022-03-22 22:42:00|2187.35|2185.85|2187.48|2185.98|2187.48|2185.98|2187.35|2185.85|0
1647988930000|2022-03-22 22:42:10|2187.57|2186.07|2187.48|2185.98|2187.57|2186.07|2187.43|2185.93|0
1647988940000|2022-03-22 22:42:20|2187.79|2186.29|2187.79|2186.29|2187.79|2186.29|2187.61|2186.11|0
1647988950000|2022-03-22 22:42:30|2187.83|2186.33|2187.79|2186.29|2187.83|2186.33|2187.79|2186.29|0
1647988960000|2022-03-22 22:42:40|2187.83|2186.33|2187.92|2186.42|2187.92|2186.42|2187.83|2186.33|0
1647988970000|2022-03-22 22:42:50|2188.05|2186.55|2188.19|2186.69|2188.19|2186.69|2188.05|2186.55|0
1647988980000|2022-03-22 22:43:00|2188.05|2186.55|2188.19|2186.69|2188.19|2186.69|2188.05|2186.55|0
1647988990000|2022-03-22 22:43:10|2188.14|2186.64|2188.05|2186.55|2188.14|2186.64|2188.05|2186.55|0
1647989000000|2022-03-22 22:43:20|2188.06|2186.56|2188.14|2186.64|2188.19|2186.69|2188.06|2186.56|0
1647989010000|2022-03-22 22:43:30|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|0
1647989020000|2022-03-22 22:43:40|2188.06|2186.56|2188.19|2186.69|2188.19|2186.69|2188.05|2186.55|0
1647989040000|2022-03-22 22:44:00|2188.28|2186.78|2188.32|2186.82|2188.32|2186.82|2188.28|2186.78|0
1647989070000|2022-03-22 22:44:30|2188.41|2186.91|2188.5|2187|2188.5|2187|2188.32|2186.82|0
1647989080000|2022-03-22 22:44:40|2188.32|2186.82|2188.9|2187.4|2188.9|2187.4|2188.32|2186.82|0
1647989090000|2022-03-22 22:44:50|2188.99|2187.49|2189.03|2187.53|2189.03|2187.53|2188.99|2187.49|0
1647989100000|2022-03-22 22:45:00|2188.9|2187.4|2188.5|2187|2188.9|2187.4|2188.5|2187|0
1647989110000|2022-03-22 22:45:10|2188.54|2187.04|2188.5|2187|2188.54|2187.04|2188.32|2186.82|0
1647989120000|2022-03-22 22:45:20|2188.41|2186.91|2188.5|2187|2188.5|2187|2188.32|2186.82|0
1647989130000|2022-03-22 22:45:30|2188.63|2187.13|2188.63|2187.13|2188.76|2187.26|2188.63|2187.13|0
1647989140000|2022-03-22 22:45:40|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|2188.63|2187.13|0
1647989150000|2022-03-22 22:45:50|2188.68|2187.18|2188.76|2187.26|2188.76|2187.26|2188.68|2187.18|0
1647989160000|2022-03-22 22:46:00|2188.63|2187.13|2188.63|2187.13|2188.63|2187.13|2188.63|2187.13|0
1647989170000|2022-03-22 22:46:10|2188.5|2187|2188.5|2187|2188.54|2187.04|2188.5|2187|0
1647989190000|2022-03-22 22:46:30|2188.63|2187.13|2188.63|2187.13|2188.63|2187.13|2188.5|2187|0
1647989200000|2022-03-22 22:46:40|2188.76|2187.26|2188.63|2187.13|2188.76|2187.26|2188.63|2187.13|0
1647989210000|2022-03-22 22:46:50|2188.5|2187|2188.85|2187.35|2188.85|2187.35|2188.5|2187|0
1647989220000|2022-03-22 22:47:00|2188.76|2187.26|2188.9|2187.4|2188.9|2187.4|2188.76|2187.26|0
1647989230000|2022-03-22 22:47:10|2188.85|2187.35|2189.21|2187.71|2189.21|2187.71|2188.85|2187.35|0
1647989240000|2022-03-22 22:47:20|2189.2|2187.7|2188.9|2187.4|2189.2|2187.7|2188.76|2187.26|0
1647989250000|2022-03-22 22:47:30|2188.99|2187.49|2189.03|2187.53|2189.03|2187.53|2188.9|2187.4|0
1647989260000|2022-03-22 22:47:40|2189.21|2187.71|2189.21|2187.71|2189.21|2187.71|2189.21|2187.71|0
1647989270000|2022-03-22 22:47:50|2189.34|2187.84|2189.34|2187.84|2189.34|2187.84|2189.34|2187.84|0
1647989290000|2022-03-22 22:48:10|2189.21|2187.71|2189.03|2187.53|2189.21|2187.71|2189.03|2187.53|0
1647989300000|2022-03-22 22:48:20|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|0
1647989320000|2022-03-22 22:48:40|2188.63|2187.13|2188.63|2187.13|2188.63|2187.13|2188.63|2187.13|0
1647989340000|2022-03-22 22:49:00|2188.5|2187|2188.32|2186.82|2188.5|2187|2188.28|2186.78|0
1647989350000|2022-03-22 22:49:10|2188.5|2187|2188.5|2187|2188.5|2187|2188.5|2187|0
1647989360000|2022-03-22 22:49:20|2188.41|2186.91|2187.79|2186.29|2188.5|2187|2187.79|2186.29|0
1647989370000|2022-03-22 22:49:30|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|2187.79|2186.29|0
1647989410000|2022-03-22 22:50:10|2187.79|2186.29|2187.79|2186.29|2187.79|2186.29|2187.79|2186.29|0
1647989440000|2022-03-22 22:50:40|2187.61|2186.11|2187.61|2186.11|2187.61|2186.11|2187.61|2186.11|0
1647989460000|2022-03-22 22:51:00|2187.79|2186.29|2187.79|2186.29|2187.79|2186.29|2187.61|2186.11|0
1647989470000|2022-03-22 22:51:10|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|0
1647989500000|2022-03-22 22:51:40|2187.97|2186.47|2188.32|2186.82|2188.32|2186.82|2187.97|2186.47|0
1647989510000|2022-03-22 22:51:50|2188.19|2186.69|2188.5|2187|2188.5|2187|2188.19|2186.69|0
1647989530000|2022-03-22 22:52:10|2188.63|2187.13|2188.63|2187.13|2188.76|2187.26|2188.63|2187.13|0
1647989540000|2022-03-22 22:52:20|2188.5|2187|2188.63|2187.13|2188.63|2187.13|2188.5|2187|0
1647989550000|2022-03-22 22:52:30|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|0
1647989560000|2022-03-22 22:52:40|2188.63|2187.13|2188.63|2187.13|2188.63|2187.13|2188.63|2187.13|0
1647989570000|2022-03-22 22:52:50|2188.5|2187|2188.32|2186.82|2188.5|2187|2188.32|2186.82|0
1647989580000|2022-03-22 22:53:00|2188.19|2186.69|2188.19|2186.69|2188.19|2186.69|2188.14|2186.64|0
1647989590000|2022-03-22 22:53:10|2188.14|2186.64|2188.14|2186.64|2188.19|2186.69|2188.05|2186.55|0
1647989600000|2022-03-22 22:53:20|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|0
1647989610000|2022-03-22 22:53:30|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|0
1647989650000|2022-03-22 22:54:10|2187.79|2186.29|2187.48|2185.98|2187.79|2186.29|2187.48|2185.98|0
1647989660000|2022-03-22 22:54:20|2187.61|2186.11|2187.92|2186.42|2187.92|2186.42|2187.61|2186.11|0
1647989700000|2022-03-22 22:55:00|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|0
1647989730000|2022-03-22 22:55:30|2188.06|2186.56|2188.19|2186.69|2188.19|2186.69|2188.05|2186.55|0
1647989740000|2022-03-22 22:55:40|2188.14|2186.64|2188.05|2186.55|2188.14|2186.64|2188.05|2186.55|0
1647989750000|2022-03-22 22:55:50|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|0
1647989760000|2022-03-22 22:56:00|2187.97|2186.47|2187.92|2186.42|2188.05|2186.55|2187.92|2186.42|0
1647989770000|2022-03-22 22:56:10|2187.83|2186.33|2187.79|2186.29|2187.83|2186.33|2187.79|2186.29|0
1647989780000|2022-03-22 22:56:20|2187.83|2186.33|2187.83|2186.33|2187.92|2186.42|2187.83|2186.33|0
1647989790000|2022-03-22 22:56:30|2187.79|2186.29|2187.79|2186.29|2187.79|2186.29|2187.79|2186.29|0
1647989800000|2022-03-22 22:56:40|2187.7|2186.2|2187.79|2186.29|2187.79|2186.29|2187.7|2186.2|0
1647989820000|2022-03-22 22:57:00|2187.7|2186.2|2187.79|2186.29|2187.79|2186.29|2187.61|2186.11|0
1647989840000|2022-03-22 22:57:20|2187.83|2186.33|2187.79|2186.29|2187.83|2186.33|2187.79|2186.29|0
1647989850000|2022-03-22 22:57:30|2187.83|2186.33|2187.79|2186.29|2187.83|2186.33|2187.79|2186.29|0
1647989880000|2022-03-22 22:58:00|2187.61|2186.11|2187.61|2186.11|2187.79|2186.29|2187.61|2186.11|0
1647989890000|2022-03-22 22:58:10|2187.48|2185.98|2187.61|2186.11|2187.61|2186.11|2187.48|2185.98|0
1647989900000|2022-03-22 22:58:20|2187.57|2186.07|2187.48|2185.98|2187.57|2186.07|2187.48|2185.98|0
1647989910000|2022-03-22 22:58:30|2187.57|2186.07|2187.48|2185.98|2187.57|2186.07|2187.48|2185.98|0
1647989930000|2022-03-22 22:58:50|2187.35|2185.85|2187.35|2185.85|2187.48|2185.98|2187.35|2185.85|0
1647989940000|2022-03-22 22:59:00|2187.43|2185.93|2187.61|2186.11|2187.61|2186.11|2187.43|2185.93|0
1647989960000|2022-03-22 22:59:20|2187.79|2186.29|2187.61|2186.11|2187.79|2186.29|2187.61|2186.11|0
1647989990000|2022-03-22 22:59:50|2187.48|2185.98|2187.48|2185.98|2187.48|2185.98|2187.48|2185.98|0
1647990000000|2022-03-22 23:00:00|2187.57|2186.07|2187.48|2185.98|2187.61|2186.11|2187.48|2185.98|0
1647990010000|2022-03-22 23:00:10|2187.61|2186.11|2187.79|2186.29|2187.92|2186.42|2187.61|2186.11|0
1647990020000|2022-03-22 23:00:20|2187.92|2186.42|2187.83|2186.33|2187.92|2186.42|2187.83|2186.33|0
1647990030000|2022-03-22 23:00:30|2187.92|2186.42|2187.83|2186.33|2187.92|2186.42|2187.79|2186.29|0
1647990040000|2022-03-22 23:00:40|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|0
1647990070000|2022-03-22 23:01:10|2187.83|2186.33|2187.79|2186.29|2187.83|2186.33|2187.79|2186.29|0
1647990080000|2022-03-22 23:01:20|2187.61|2186.11|2187.61|2186.11|2187.61|2186.11|2187.61|2186.11|0
1647990090000|2022-03-22 23:01:30|2187.48|2185.98|2187.61|2186.11|2187.61|2186.11|2187.48|2185.98|0
1647990100000|2022-03-22 23:01:40|2187.57|2186.07|2187.57|2186.07|2187.61|2186.11|2187.57|2186.07|0
1647990110000|2022-03-22 23:01:50|2187.61|2186.11|2187.48|2185.98|2187.61|2186.11|2187.48|2185.98|0
1647990120000|2022-03-22 23:02:00|2187.35|2185.85|2187.48|2185.98|2187.61|2186.11|2187.35|2185.85|0
1647990130000|2022-03-22 23:02:10|2187.61|2186.11|2187.61|2186.11|2187.61|2186.11|2187.61|2186.11|0
1647990170000|2022-03-22 23:02:50|2187.48|2185.98|2187.79|2186.29|2187.79|2186.29|2187.48|2185.98|0
1647990210000|2022-03-22 23:03:30|2187.7|2186.2|2187.61|2186.11|2187.7|2186.2|2187.61|2186.11|0
1647990220000|2022-03-22 23:03:40|2187.7|2186.2|2187.61|2186.11|2187.7|2186.2|2187.61|2186.11|0
1647990250000|2022-03-22 23:04:10|2187.48|2185.98|2187.61|2186.11|2187.61|2186.11|2187.48|2185.98|0
1647990270000|2022-03-22 23:04:30|2187.79|2186.29|2187.79|2186.29|2187.79|2186.29|2187.79|2186.29|0
1647990280000|2022-03-22 23:04:40|2187.83|2186.33|2187.92|2186.42|2187.92|2186.42|2187.79|2186.29|0
1647990290000|2022-03-22 23:04:50|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|0
1647990300000|2022-03-22 23:05:00|2187.92|2186.42|2187.79|2186.29|2187.92|2186.42|2187.79|2186.29|0
1647990310000|2022-03-22 23:05:10|2187.83|2186.33|2187.48|2185.98|2187.83|2186.33|2187.48|2185.98|0
1647990330000|2022-03-22 23:05:30|2187.43|2185.93|2187.48|2185.98|2187.48|2185.98|2187.35|2185.85|0
1647990340000|2022-03-22 23:05:40|2187.43|2185.93|2187.48|2185.98|2187.48|2185.98|2187.35|2185.85|0
1647990350000|2022-03-22 23:05:50|2187.43|2185.93|2187.35|2185.85|2187.43|2185.93|2187.35|2185.85|0
1647990360000|2022-03-22 23:06:00|2187.48|2185.98|2187.48|2185.98|2187.48|2185.98|2187.48|2185.98|0
1647990390000|2022-03-22 23:06:30|2187.43|2185.93|2187.48|2185.98|2187.48|2185.98|2187.35|2185.85|0
1647990430000|2022-03-22 23:07:10|2187.35|2185.85|2187.48|2185.98|2187.48|2185.98|2187.35|2185.85|0
1647990450000|2022-03-22 23:07:30|2187.35|2185.85|2187.43|2185.93|2187.43|2185.93|2187.35|2185.85|0
1647990460000|2022-03-22 23:07:40|2187.44|2185.94|2187.48|2185.98|2187.48|2185.98|2187.43|2185.93|0
1647990470000|2022-03-22 23:07:50|2187.43|2185.93|2187.48|2185.98|2187.48|2185.98|2187.43|2185.93|0
1647990480000|2022-03-22 23:08:00|2187.57|2186.07|2187.61|2186.11|2187.61|2186.11|2187.57|2186.07|0
1647990490000|2022-03-22 23:08:10|2187.7|2186.2|2187.61|2186.11|2187.79|2186.29|2187.61|2186.11|0
1647990500000|2022-03-22 23:08:20|2187.79|2186.29|2187.79|2186.29|2187.79|2186.29|2187.79|2186.29|0
1647990520000|2022-03-22 23:08:40|2187.83|2186.33|2187.97|2186.47|2188.05|2186.55|2187.83|2186.33|0
1647990530000|2022-03-22 23:08:50|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|2187.97|2186.47|0
1647990540000|2022-03-22 23:09:00|2188.06|2186.56|2188.14|2186.64|2188.14|2186.64|2188.05|2186.55|0
1647990550000|2022-03-22 23:09:10|2188.19|2186.69|2188.19|2186.69|2188.19|2186.69|2188.14|2186.64|0
1647990560000|2022-03-22 23:09:20|2188.32|2186.82|2188.19|2186.69|2188.32|2186.82|2188.19|2186.69|0
1647990570000|2022-03-22 23:09:30|2188.14|2186.64|2188.05|2186.55|2188.14|2186.64|2187.97|2186.47|0
1647990580000|2022-03-22 23:09:40|2187.92|2186.42|2187.97|2186.47|2188.05|2186.55|2187.92|2186.42|0
1647990590000|2022-03-22 23:09:50|2188.05|2186.55|2188.05|2186.55|2188.14|2186.64|2187.92|2186.42|0
1647990600000|2022-03-22 23:10:00|2188.06|2186.56|2188.19|2186.69|2188.19|2186.69|2188.06|2186.56|0
1647990610000|2022-03-22 23:10:10|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|0
1647990620000|2022-03-22 23:10:20|2188.06|2186.56|2188.05|2186.55|2188.19|2186.69|2188.05|2186.55|0
1647990630000|2022-03-22 23:10:30|2188.06|2186.56|2188.05|2186.55|2188.14|2186.64|2188.05|2186.55|0
1647990650000|2022-03-22 23:10:50|2187.92|2186.42|2188.05|2186.55|2188.05|2186.55|2187.92|2186.42|0
1647990660000|2022-03-22 23:11:00|2188.06|2186.56|2188.28|2186.78|2188.28|2186.78|2188.06|2186.56|0
1647990670000|2022-03-22 23:11:10|2188.19|2186.69|2188.05|2186.55|2188.19|2186.69|2188.05|2186.55|0
1647990690000|2022-03-22 23:11:30|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|2187.92|2186.42|0
1647990700000|2022-03-22 23:11:40|2187.79|2186.29|2187.79|2186.29|2187.79|2186.29|2187.79|2186.29|0
1647990710000|2022-03-22 23:11:50|2187.61|2186.11|2187.61|2186.11|2187.61|2186.11|2187.61|2186.11|0
1647990720000|2022-03-22 23:12:00|2187.48|2185.98|2187.48|2185.98|2187.48|2185.98|2187.48|2185.98|0
1647990730000|2022-03-22 23:12:10|2187.61|2186.11|2187.57|2186.07|2187.61|2186.11|2187.48|2185.98|0
1647990740000|2022-03-22 23:12:20|2187.48|2185.98|2187.61|2186.11|2187.61|2186.11|2187.48|2185.98|0
1647990750000|2022-03-22 23:12:30|2187.48|2185.98|2187.48|2185.98|2187.48|2185.98|2187.48|2185.98|0
1647990760000|2022-03-22 23:12:40|2187.35|2185.85|2187.35|2185.85|2187.35|2185.85|2187.35|2185.85|0
1647990770000|2022-03-22 23:12:50|2187.43|2185.93|2187.48|2185.98|2187.48|2185.98|2187.43|2185.93|0
1647990780000|2022-03-22 23:13:00|2187.43|2185.93|2187.35|2185.85|2187.48|2185.98|2187.35|2185.85|0
1647990800000|2022-03-22 23:13:20|2187.43|2185.93|2187.61|2186.11|2187.61|2186.11|2187.35|2185.85|0
1647990810000|2022-03-22 23:13:30|2187.79|2186.29|2188.05|2186.55|2188.05|2186.55|2187.79|2186.29|0
1647990820000|2022-03-22 23:13:40|2187.97|2186.47|2187.79|2186.29|2187.97|2186.47|2187.79|2186.29|0
1647990840000|2022-03-22 23:14:00|2187.7|2186.2|2187.61|2186.11|2187.79|2186.29|2187.61|2186.11|0
1647990880000|2022-03-22 23:14:40|2187.48|2185.98|2187.57|2186.07|2187.57|2186.07|2187.48|2185.98|0
1647990890000|2022-03-22 23:14:50|2187.48|2185.98|2187.48|2185.98|2187.48|2185.98|2187.48|2185.98|0
1647990910000|2022-03-22 23:15:10|2187.79|2186.29|2187.92|2186.42|2187.92|2186.42|2187.79|2186.29|0
1647990920000|2022-03-22 23:15:20|2187.83|2186.33|2187.83|2186.33|2187.92|2186.42|2187.83|2186.33|0
1647990930000|2022-03-22 23:15:30|2187.79|2186.29|2187.79|2186.29|2187.83|2186.33|2187.79|2186.29|0
1647990940000|2022-03-22 23:15:40|2187.7|2186.2|2187.48|2185.98|2187.7|2186.2|2187.48|2185.98|0
1647990950000|2022-03-22 23:15:50|2187.43|2185.93|2187.48|2185.98|2187.48|2185.98|2187.35|2185.85|0
1647990960000|2022-03-22 23:16:00|2187.43|2185.93|2187.35|2185.85|2187.43|2185.93|2187.35|2185.85|0
1647990970000|2022-03-22 23:16:10|2187.34|2185.84|2187.21|2185.71|2187.34|2185.84|2187.21|2185.71|0
1647990980000|2022-03-22 23:16:20|2187.26|2185.76|2187.35|2185.85|2187.35|2185.85|2187.26|2185.76|0
1647990990000|2022-03-22 23:16:30|2187.34|2185.84|2187.21|2185.71|2187.34|2185.84|2187.21|2185.71|0
1647991010000|2022-03-22 23:16:50|2187.08|2185.58|2187.08|2185.58|2187.08|2185.58|2187.08|2185.58|0
1647991030000|2022-03-22 23:17:10|2186.9|2185.4|2186.9|2185.4|2186.9|2185.4|2186.9|2185.4|0
1647991060000|2022-03-22 23:17:40|2186.91|2185.41|2187.08|2185.58|2187.08|2185.58|2186.91|2185.41|0
1647991070000|2022-03-22 23:17:50|2187.21|2185.71|2187.08|2185.58|2187.21|2185.71|2187.08|2185.58|0
1647991080000|2022-03-22 23:18:00|2186.99|2185.49|2186.9|2185.4|2187.08|2185.58|2186.9|2185.4|0
1647991110000|2022-03-22 23:18:30|2186.88|2185.38|2187.06|2185.56|2187.06|2185.56|2186.88|2185.38|0
1647991120000|2022-03-22 23:18:40|2186.97|2185.47|2186.88|2185.38|2186.97|2185.47|2186.88|2185.38|0
1647991130000|2022-03-22 23:18:50|2186.97|2185.47|2187.06|2185.56|2187.06|2185.56|2186.97|2185.47|0
1647991140000|2022-03-22 23:19:00|2186.97|2185.47|2187.06|2185.56|2187.06|2185.56|2186.88|2185.38|0
1647991190000|2022-03-22 23:19:50|2186.97|2185.47|2186.97|2185.47|2187.06|2185.56|2186.97|2185.47|0
1647991200000|2022-03-22 23:20:00|2187.06|2185.56|2187.19|2185.69|2187.19|2185.69|2187.06|2185.56|0
1647991220000|2022-03-22 23:20:20|2187.1|2185.6|2187.06|2185.56|2187.1|2185.6|2187.06|2185.56|0
1647991230000|2022-03-22 23:20:30|2186.88|2185.38|2186.88|2185.38|2186.88|2185.38|2186.88|2185.38|0
1647991260000|2022-03-22 23:21:00|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|0
1647991270000|2022-03-22 23:21:10|2186.62|2185.12|2186.48|2184.98|2186.62|2185.12|2186.48|2184.98|0
1647991280000|2022-03-22 23:21:20|2186.53|2185.03|2186.62|2185.12|2186.7|2185.2|2186.53|2185.03|0
1647991310000|2022-03-22 23:21:50|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|0
1647991360000|2022-03-22 23:22:40|2186.7|2185.2|2186.62|2185.12|2186.7|2185.2|2186.62|2185.12|0
1647991390000|2022-03-22 23:23:10|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|0
1647991450000|2022-03-22 23:24:10|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|0
1647991500000|2022-03-22 23:25:00|2186.53|2185.03|2186.62|2185.12|2186.62|2185.12|2186.53|2185.03|0
1647991540000|2022-03-22 23:25:40|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|0
1647991570000|2022-03-22 23:26:10|2186.84|2185.34|2186.88|2185.38|2186.88|2185.38|2186.84|2185.34|0
1647991580000|2022-03-22 23:26:20|2186.97|2185.47|2187.06|2185.56|2187.06|2185.56|2186.97|2185.47|0
1647991590000|2022-03-22 23:26:30|2187.1|2185.6|2187.19|2185.69|2187.19|2185.69|2187.06|2185.56|0
1647991600000|2022-03-22 23:26:40|2187.06|2185.56|2187.06|2185.56|2187.06|2185.56|2187.06|2185.56|0
1647991610000|2022-03-22 23:26:50|2187.1|2185.6|2187.1|2185.6|2187.1|2185.6|2187.1|2185.6|0
1647991620000|2022-03-22 23:27:00|2187.11|2185.61|2187.19|2185.69|2187.19|2185.69|2187.11|2185.61|0
1647991640000|2022-03-22 23:27:20|2187.24|2185.74|2187.33|2185.83|2187.33|2185.83|2187.24|2185.74|0
1647991660000|2022-03-22 23:27:40|2187.32|2185.82|2187.19|2185.69|2187.32|2185.82|2187.19|2185.69|0
1647991680000|2022-03-22 23:28:00|2187.1|2185.6|2187.19|2185.69|2187.19|2185.69|2187.1|2185.6|0
1647991700000|2022-03-22 23:28:20|2187.06|2185.56|2186.88|2185.38|2187.06|2185.56|2186.88|2185.38|0
1647991710000|2022-03-22 23:28:30|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|0
1647991720000|2022-03-22 23:28:40|2186.84|2185.34|2186.84|2185.34|2186.84|2185.34|2186.84|2185.34|0
1647991730000|2022-03-22 23:28:50|2186.88|2185.38|2186.75|2185.25|2186.88|2185.38|2186.75|2185.25|0
1647991740000|2022-03-22 23:29:00|2186.84|2185.34|2186.75|2185.25|2186.88|2185.38|2186.75|2185.25|0
1647991750000|2022-03-22 23:29:10|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|0
1647991800000|2022-03-22 23:30:00|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.62|2185.12|0
1647991860000|2022-03-22 23:31:00|2186.88|2185.38|2186.88|2185.38|2186.88|2185.38|2186.88|2185.38|0
1647991870000|2022-03-22 23:31:10|2186.75|2185.25|2186.88|2185.38|2186.88|2185.38|2186.75|2185.25|0
1647991900000|2022-03-22 23:31:40|2186.84|2185.34|2186.75|2185.25|2186.88|2185.38|2186.75|2185.25|0
1647991920000|2022-03-22 23:32:00|2186.88|2185.38|2186.62|2185.12|2186.88|2185.38|2186.62|2185.12|0
1647991930000|2022-03-22 23:32:10|2186.7|2185.2|2186.75|2185.25|2186.75|2185.25|2186.62|2185.12|0
1647991940000|2022-03-22 23:32:20|2186.7|2185.2|2186.7|2185.2|2186.7|2185.2|2186.7|2185.2|0
1647991950000|2022-03-22 23:32:30|2186.62|2185.12|2186.75|2185.25|2186.75|2185.25|2186.62|2185.12|0
1647991960000|2022-03-22 23:32:40|2186.88|2185.38|2186.75|2185.25|2186.88|2185.38|2186.7|2185.2|0
1647991970000|2022-03-22 23:32:50|2186.7|2185.2|2186.62|2185.12|2186.75|2185.25|2186.62|2185.12|0
1647991980000|2022-03-22 23:33:00|2186.7|2185.2|2186.7|2185.2|2186.7|2185.2|2186.62|2185.12|0
1647991990000|2022-03-22 23:33:10|2186.62|2185.12|2186.75|2185.25|2186.75|2185.25|2186.62|2185.12|0
1647992000000|2022-03-22 23:33:20|2186.88|2185.38|2186.75|2185.25|2186.88|2185.38|2186.75|2185.25|0
1647992010000|2022-03-22 23:33:30|2186.84|2185.34|2186.75|2185.25|2186.88|2185.38|2186.75|2185.25|0
1647992040000|2022-03-22 23:34:00|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|0
1647992050000|2022-03-22 23:34:10|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.7|2185.2|0
1647992110000|2022-03-22 23:35:10|2186.7|2185.2|2186.97|2185.47|2186.97|2185.47|2186.7|2185.2|0
1647992120000|2022-03-22 23:35:20|2186.88|2185.38|2186.88|2185.38|2186.88|2185.38|2186.88|2185.38|0
1647992150000|2022-03-22 23:35:50|2186.97|2185.47|2186.88|2185.38|2186.97|2185.47|2186.88|2185.38|0
1647992160000|2022-03-22 23:36:00|2186.89|2185.39|2186.88|2185.38|2187.06|2185.56|2186.88|2185.38|0
1647992170000|2022-03-22 23:36:10|2186.97|2185.47|2186.97|2185.47|2186.97|2185.47|2186.97|2185.47|0
1647992180000|2022-03-22 23:36:20|2186.88|2185.38|2186.88|2185.38|2187.06|2185.56|2186.88|2185.38|0
1647992200000|2022-03-22 23:36:40|2186.89|2185.39|2187.06|2185.56|2187.06|2185.56|2186.89|2185.39|0
1647992210000|2022-03-22 23:36:50|2186.88|2185.38|2186.88|2185.38|2186.88|2185.38|2186.88|2185.38|0
1647992220000|2022-03-22 23:37:00|2186.97|2185.47|2186.97|2185.47|2186.97|2185.47|2186.97|2185.47|0
1647992230000|2022-03-22 23:37:10|2187.06|2185.56|2186.88|2185.38|2187.06|2185.56|2186.88|2185.38|0
1647992240000|2022-03-22 23:37:20|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|0
1647992250000|2022-03-22 23:37:30|2186.84|2185.34|2186.88|2185.38|2187.06|2185.56|2186.84|2185.34|0
1647992260000|2022-03-22 23:37:40|2186.97|2185.47|2187.06|2185.56|2187.06|2185.56|2186.97|2185.47|0
1647992290000|2022-03-22 23:38:10|2186.88|2185.38|2187.06|2185.56|2187.06|2185.56|2186.88|2185.38|0
1647992310000|2022-03-22 23:38:30|2186.97|2185.47|2186.88|2185.38|2186.97|2185.47|2186.88|2185.38|0
1647992320000|2022-03-22 23:38:40|2186.89|2185.39|2186.88|2185.38|2187.06|2185.56|2186.88|2185.38|0
1647992330000|2022-03-22 23:38:50|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|0
1647992340000|2022-03-22 23:39:00|2186.84|2185.34|2186.84|2185.34|2186.88|2185.38|2186.75|2185.25|0
1647992350000|2022-03-22 23:39:10|2186.75|2185.25|2186.75|2185.25|2186.84|2185.34|2186.75|2185.25|0
1647992360000|2022-03-22 23:39:20|2186.84|2185.34|2186.84|2185.34|2186.84|2185.34|2186.75|2185.25|0
1647992370000|2022-03-22 23:39:30|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|0
1647992440000|2022-03-22 23:40:40|2186.7|2185.2|2186.75|2185.25|2186.75|2185.25|2186.7|2185.2|0
1647992450000|2022-03-22 23:40:50|2186.62|2185.12|2186.75|2185.25|2186.75|2185.25|2186.62|2185.12|0
1647992460000|2022-03-22 23:41:00|2186.7|2185.2|2186.7|2185.2|2186.75|2185.25|2186.7|2185.2|0
1647992470000|2022-03-22 23:41:10|2186.62|2185.12|2186.75|2185.25|2186.75|2185.25|2186.62|2185.12|0
1647992480000|2022-03-22 23:41:20|2186.7|2185.2|2186.7|2185.2|2186.7|2185.2|2186.7|2185.2|0
1647992490000|2022-03-22 23:41:30|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|0
1647992500000|2022-03-22 23:41:40|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|0
1647992530000|2022-03-22 23:42:10|2186.84|2185.34|2186.75|2185.25|2186.84|2185.34|2186.75|2185.25|0
1647992540000|2022-03-22 23:42:20|2186.84|2185.34|2186.88|2185.38|2186.88|2185.38|2186.84|2185.34|0
1647992550000|2022-03-22 23:42:30|2186.84|2185.34|2186.88|2185.38|2186.88|2185.38|2186.84|2185.34|0
1647992620000|2022-03-22 23:43:40|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|0
1647992650000|2022-03-22 23:44:10|2186.74|2185.24|2186.48|2184.98|2186.74|2185.24|2186.48|2184.98|0
1647992660000|2022-03-22 23:44:20|2186.49|2184.99|2186.62|2185.12|2186.62|2185.12|2186.49|2184.99|0
1647992690000|2022-03-22 23:44:50|2186.7|2185.2|2186.75|2185.25|2186.75|2185.25|2186.7|2185.2|0
1647992700000|2022-03-22 23:45:00|2186.7|2185.2|2186.62|2185.12|2186.7|2185.2|2186.62|2185.12|0
1647992720000|2022-03-22 23:45:20|2186.53|2185.03|2186.62|2185.12|2186.62|2185.12|2186.53|2185.03|0
1647992730000|2022-03-22 23:45:30|2186.61|2185.11|2186.48|2184.98|2186.61|2185.11|2186.48|2184.98|0
1647992760000|2022-03-22 23:46:00|2186.53|2185.03|2186.62|2185.12|2186.62|2185.12|2186.53|2185.03|0
1647992770000|2022-03-22 23:46:10|2186.53|2185.03|2186.48|2184.98|2186.53|2185.03|2186.48|2184.98|0
1647992780000|2022-03-22 23:46:20|2186.49|2184.99|2186.62|2185.12|2186.62|2185.12|2186.49|2184.99|0
1647992800000|2022-03-22 23:46:40|2186.75|2185.25|2186.75|2185.25|2186.88|2185.38|2186.75|2185.25|0
1647992850000|2022-03-22 23:47:30|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|0
1647992870000|2022-03-22 23:47:50|2186.75|2185.25|2186.62|2185.12|2186.75|2185.25|2186.62|2185.12|0
1647992880000|2022-03-22 23:48:00|2186.61|2185.11|2186.48|2184.98|2186.61|2185.11|2186.48|2184.98|0
1647992900000|2022-03-22 23:48:20|2186.4|2184.9|2186.35|2184.85|2186.4|2184.9|2186.35|2184.85|0
1647992910000|2022-03-22 23:48:30|2186.48|2184.98|2186.62|2185.12|2186.62|2185.12|2186.48|2184.98|0
1647992920000|2022-03-22 23:48:40|2186.53|2185.03|2186.7|2185.2|2186.75|2185.25|2186.48|2184.98|0
1647992930000|2022-03-22 23:48:50|2186.71|2185.21|2186.88|2185.38|2186.88|2185.38|2186.71|2185.21|0
1647992940000|2022-03-22 23:49:00|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|2186.75|2185.25|0
1647992950000|2022-03-22 23:49:10|2186.84|2185.34|2186.88|2185.38|2186.88|2185.38|2186.84|2185.34|0
1647992970000|2022-03-22 23:49:30|2186.89|2185.39|2187.19|2185.69|2187.19|2185.69|2186.89|2185.39|0
1647992980000|2022-03-22 23:49:40|2187.33|2185.83|2186.88|2185.38|2187.33|2185.83|2186.88|2185.38|0
1647992990000|2022-03-22 23:49:50|2186.89|2185.39|2187.1|2185.6|2187.1|2185.6|2186.89|2185.39|0
1647993000000|2022-03-22 23:50:00|2187.11|2185.61|2187.33|2185.83|2187.41|2185.91|2187.11|2185.61|0
1647993010000|2022-03-22 23:50:10|2187.46|2185.96|2187.46|2185.96|2187.46|2185.96|2187.33|2185.83|0
1647993020000|2022-03-22 23:50:20|2187.55|2186.05|2187.33|2185.83|2187.55|2186.05|2187.33|2185.83|0
1647993030000|2022-03-22 23:50:30|2187.32|2185.82|2187.33|2185.83|2187.33|2185.83|2187.19|2185.69|0
1647993040000|2022-03-22 23:50:40|2187.32|2185.82|2187.33|2185.83|2187.33|2185.83|2187.19|2185.69|0
1647993070000|2022-03-22 23:51:10|2187.46|2185.96|2187.46|2185.96|2187.46|2185.96|2187.46|2185.96|0
1647993090000|2022-03-22 23:51:30|2187.59|2186.09|2187.59|2186.09|2187.59|2186.09|2187.59|2186.09|0
1647993100000|2022-03-22 23:51:40|2187.77|2186.27|2187.77|2186.27|2187.77|2186.27|2187.77|2186.27|0
1647993110000|2022-03-22 23:51:50|2187.81|2186.31|2187.9|2186.4|2187.9|2186.4|2187.81|2186.31|0
1647993120000|2022-03-22 23:52:00|2187.81|2186.31|2187.77|2186.27|2187.81|2186.31|2187.59|2186.09|0
1647993150000|2022-03-22 23:52:30|2187.81|2186.31|2187.9|2186.4|2187.9|2186.4|2187.77|2186.27|0
1647993160000|2022-03-22 23:52:40|2188.03|2186.53|2188.03|2186.53|2188.03|2186.53|2188.03|2186.53|0
1647993170000|2022-03-22 23:52:50|2187.9|2186.4|2187.9|2186.4|2188.03|2186.53|2187.9|2186.4|0
1647993200000|2022-03-22 23:53:20|2187.77|2186.27|2187.81|2186.31|2187.81|2186.31|2187.77|2186.27|0
1647993210000|2022-03-22 23:53:30|2187.77|2186.27|2187.77|2186.27|2187.81|2186.31|2187.77|2186.27|0
1647993230000|2022-03-22 23:53:50|2187.9|2186.4|2187.77|2186.27|2187.9|2186.4|2187.77|2186.27|0
1647993240000|2022-03-22 23:54:00|2187.68|2186.18|2187.68|2186.18|2187.77|2186.27|2187.68|2186.18|0
1647993250000|2022-03-22 23:54:10|2187.59|2186.09|2187.59|2186.09|2187.59|2186.09|2187.59|2186.09|0
1647993280000|2022-03-22 23:54:40|2187.77|2186.27|2187.59|2186.09|2187.77|2186.27|2187.59|2186.09|0
1647993290000|2022-03-22 23:54:50|2187.46|2185.96|2187.46|2185.96|2187.59|2186.09|2187.46|2185.96|0
1647993300000|2022-03-22 23:55:00|2187.55|2186.05|2187.77|2186.27|2187.77|2186.27|2187.55|2186.05|0
1647993310000|2022-03-22 23:55:10|2187.9|2186.4|2187.77|2186.27|2187.9|2186.4|2187.77|2186.27|0
1647993320000|2022-03-22 23:55:20|2187.59|2186.09|2187.41|2185.91|2187.59|2186.09|2187.41|2185.91|0
1647993330000|2022-03-22 23:55:30|2187.42|2185.92|2187.46|2185.96|2187.46|2185.96|2187.41|2185.91|0
1647993340000|2022-03-22 23:55:40|2187.59|2186.09|2187.59|2186.09|2187.59|2186.09|2187.59|2186.09|0
1647993370000|2022-03-22 23:56:10|2187.77|2186.27|2187.77|2186.27|2187.77|2186.27|2187.77|2186.27|0
1647993380000|2022-03-22 23:56:20|2187.9|2186.4|2187.9|2186.4|2187.9|2186.4|2187.81|2186.31|0
1647993390000|2022-03-22 23:56:30|2187.77|2186.27|2187.79|2186.29|2187.79|2186.29|2187.77|2186.27|0
1647993400000|2022-03-22 23:56:40|2187.92|2186.42|2187.92|2186.42|2188.05|2186.55|2187.92|2186.42|0
1647993420000|2022-03-22 23:57:00|2187.79|2186.29|2187.92|2186.42|2187.92|2186.42|2187.79|2186.29|0
1647993430000|2022-03-22 23:57:10|2187.83|2186.33|2187.79|2186.29|2187.83|2186.33|2187.79|2186.29|0
1647993440000|2022-03-22 23:57:20|2187.7|2186.2|2187.79|2186.29|2187.79|2186.29|2187.61|2186.11|0
1647993450000|2022-03-22 23:57:30|2187.92|2186.42|2187.79|2186.29|2187.92|2186.42|2187.79|2186.29|0
1647993460000|2022-03-22 23:57:40|2187.83|2186.33|2187.97|2186.47|2187.97|2186.47|2187.79|2186.29|0
1647993470000|2022-03-22 23:57:50|2188.05|2186.55|2188.19|2186.69|2188.19|2186.69|2188.05|2186.55|0
1647993490000|2022-03-22 23:58:10|2188.05|2186.55|2188.19|2186.69|2188.32|2186.82|2188.05|2186.55|0
1647993500000|2022-03-22 23:58:20|2188.14|2186.64|2187.92|2186.42|2188.14|2186.64|2187.92|2186.42|0
1647993520000|2022-03-22 23:58:40|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|0
1647993530000|2022-03-22 23:58:50|2187.97|2186.47|2188.05|2186.55|2188.05|2186.55|2187.97|2186.47|0
1647993540000|2022-03-22 23:59:00|2187.92|2186.42|2188.19|2186.69|2188.19|2186.69|2187.92|2186.42|0
1647993560000|2022-03-22 23:59:20|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|2188.05|2186.55|0
1647993580000|2022-03-22 23:59:40|2188.06|2186.56|2188.19|2186.69|2188.19|2186.69|2188.06|2186.56|0
1647993590000|2022-03-22 23:59:50|2188.05|2186.55|2187.92|2186.42|2188.05|2186.55|2187.92|2186.42|0
1647993600000|2022-03-23 00:00:00|2187.61|2186.11|2187.61|2186.11|2187.92|2186.42|2187.61|2186.11|0
1647993610000|2022-03-23 00:00:10|2187.48|2185.98|2187.48|2185.98|2187.48|2185.98|2187.48|2185.98|0
1647993620000|2022-03-23 00:00:20|2187.35|2185.85|2187.61|2186.11|2187.61|2186.11|2187.35|2185.85|0
1647993630000|2022-03-23 00:00:30|2187.79|2186.29|2187.92|2186.42|2187.92|2186.42|2187.79|2186.29|0
1647993650000|2022-03-23 00:00:50|2188.05|2186.55|2188.32|2186.82|2188.5|2187|2188.05|2186.55|0
1647993660000|2022-03-23 00:01:00|2188.33|2186.83|2189.03|2187.53|2189.03|2187.53|2188.33|2186.83|0
1647993670000|2022-03-23 00:01:10|2189.21|2187.71|2189.47|2187.97|2189.47|2187.97|2189.21|2187.71|0
1647993680000|2022-03-23 00:01:20|2189.34|2187.84|2189.03|2187.53|2189.34|2187.84|2189.03|2187.53|0
1647993690000|2022-03-23 00:01:30|2188.9|2187.4|2188.9|2187.4|2188.9|2187.4|2188.9|2187.4|0
1647993700000|2022-03-23 00:01:40|2188.89|2187.39|2188.32|2186.82|2188.89|2187.39|2188.32|2186.82|0
1647993710000|2022-03-23 00:01:50|2188.19|2186.69|2188.5|2187|2188.5|2187|2188.05|2186.55|0
1647993720000|2022-03-23 00:02:00|2188.9|2187.4|2188.76|2187.26|2189.61|2188.11|2188.76|2187.26|0
1647993730000|2022-03-23 00:02:10|2188.63|2187.13|2188.5|2187|2188.63|2187.13|2188.32|2186.82|0
1647993740000|2022-03-23 00:02:20|2188.54|2187.04|2188.32|2186.82|2188.63|2187.13|2188.32|2186.82|0
1647993750000|2022-03-23 00:02:30|2188.19|2186.69|2188.05|2186.55|2188.19|2186.69|2188.05|2186.55|0
1647993760000|2022-03-23 00:02:40|2188.06|2186.56|2187.92|2186.42|2188.19|2186.69|2187.92|2186.42|0
1647993770000|2022-03-23 00:02:50|2188.05|2186.55|2188.19|2186.69|2188.19|2186.69|2188.05|2186.55|0
1647993780000|2022-03-23 00:03:00|2188.18|2186.68|2187.92|2186.42|2188.18|2186.68|2187.92|2186.42|0
1647993790000|2022-03-23 00:03:10|2187.79|2186.29|2187.35|2185.85|2187.79|2186.29|2187.08|2185.58|0
1647993800000|2022-03-23 00:03:20|2187.43|2185.93|2187.35|2185.85|2187.48|2185.98|2187.26|2185.76|0
1647993810000|2022-03-23 00:03:30|2187.48|2185.98|2187.43|2185.93|2187.48|2185.98|2187.35|2185.85|0
1647993820000|2022-03-23 00:03:40|2187.44|2185.94|2187.26|2185.76|2187.48|2185.98|2187.08|2185.58|0
1647993830000|2022-03-23 00:03:50|2187.21|2185.71|2187.48|2185.98|2187.61|2186.11|2187.21|2185.71|0
1647993840000|2022-03-23 00:04:00|2187.57|2186.07|2187.7|2186.2|2187.79|2186.29|2187.48|2185.98|0
1647993850000|2022-03-23 00:04:10|2187.79|2186.29|2187.79|2186.29|2187.92|2186.42|2187.7|2186.2|0
1647993860000|2022-03-23 00:04:20|2187.7|2186.2|2187.61|2186.11|2187.83|2186.33|2187.61|2186.11|0
1647993870000|2022-03-23 00:04:30|2187.79|2186.29|2187.48|2185.98|2187.79|2186.29|2187.48|2185.98|0
1647993880000|2022-03-23 00:04:40|2187.43|2185.93|2187.21|2185.71|2187.48|2185.98|2187.21|2185.71|0
1647993890000|2022-03-23 00:04:50|2187.35|2185.85|2187.35|2185.85|2187.35|2185.85|2187.35|2185.85|0
1647993900000|2022-03-23 00:05:00|2187.48|2185.98|2187.61|2186.11|2187.65|2186.15|2187.48|2185.98|0
1647993910000|2022-03-23 00:05:10|2187.65|2186.15|2187.47|2185.97|2187.65|2186.15|2187.47|2185.97|0
1647993920000|2022-03-23 00:05:20|2187.48|2185.98|2187.12|2185.62|2187.52|2186.02|2187.12|2185.62|0
1647993930000|2022-03-23 00:05:30|2187.03|2185.53|2186.94|2185.44|2187.25|2185.75|2186.94|2185.44|0
1647993940000|2022-03-23 00:05:40|2186.81|2185.31|2186.68|2185.18|2186.94|2185.44|2186.68|2185.18|0
1647993950000|2022-03-23 00:05:50|2186.81|2185.31|2186.76|2185.26|2186.81|2185.31|2186.68|2185.18|0
1647993960000|2022-03-23 00:06:00|2186.77|2185.27|2186.68|2185.18|2186.94|2185.44|2186.68|2185.18|0
1647993970000|2022-03-23 00:06:10|2186.76|2185.26|2186.68|2185.18|2186.81|2185.31|2186.68|2185.18|0
1647993980000|2022-03-23 00:06:20|2186.76|2185.26|2186.68|2185.18|2186.81|2185.31|2186.68|2185.18|0
1647993990000|2022-03-23 00:06:30|2186.59|2185.09|2186.54|2185.04|2186.68|2185.18|2186.41|2184.91|0
1647994000000|2022-03-23 00:06:40|2186.59|2185.09|2186.81|2185.31|2186.81|2185.31|2186.54|2185.04|0
1647994010000|2022-03-23 00:06:50|2186.79|2185.29|2186.66|2185.16|2186.92|2185.42|2186.66|2185.16|0
1647994020000|2022-03-23 00:07:00|2186.74|2185.24|2186.79|2185.29|2186.79|2185.29|2186.66|2185.16|0
1647994030000|2022-03-23 00:07:10|2186.66|2185.16|2186.66|2185.16|2186.74|2185.24|2186.66|2185.16|0
1647994040000|2022-03-23 00:07:20|2186.74|2185.24|2186.74|2185.24|2186.74|2185.24|2186.66|2185.16|0
1647994050000|2022-03-23 00:07:30|2186.66|2185.16|2186.92|2185.42|2186.92|2185.42|2186.66|2185.16|0
1647994060000|2022-03-23 00:07:40|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|0
1647994070000|2022-03-23 00:07:50|2186.39|2184.89|2186.39|2184.89|2186.39|2184.89|2186.39|2184.89|0
1647994080000|2022-03-23 00:08:00|2186.52|2185.02|2186.44|2184.94|2186.52|2185.02|2186.08|2184.58|0
1647994090000|2022-03-23 00:08:10|2186.43|2184.93|2186.21|2184.71|2186.52|2185.02|2186.21|2184.71|0
1647994100000|2022-03-23 00:08:20|2186.22|2184.72|2186.39|2184.89|2186.39|2184.89|2186.22|2184.72|0
1647994110000|2022-03-23 00:08:30|2186.21|2184.71|2186.57|2185.07|2186.57|2185.07|2186.21|2184.71|0
1647994120000|2022-03-23 00:08:40|2186.52|2185.02|2186.52|2185.02|2186.66|2185.16|2186.52|2185.02|0
1647994130000|2022-03-23 00:08:50|2186.53|2185.03|2186.66|2185.16|2186.66|2185.16|2186.52|2185.02|0
1647994140000|2022-03-23 00:09:00|2186.57|2185.07|2186.39|2184.89|2186.66|2185.16|2186.21|2184.71|0
1647994150000|2022-03-23 00:09:10|2186.21|2184.71|2186.39|2184.89|2186.39|2184.89|2186.21|2184.71|0
1647994160000|2022-03-23 00:09:20|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|2186.52|2185.02|0
1647994180000|2022-03-23 00:09:40|2186.53|2185.03|2186.79|2185.29|2186.79|2185.29|2186.53|2185.03|0
1647994190000|2022-03-23 00:09:50|2186.74|2185.24|2186.66|2185.16|2186.79|2185.29|2186.57|2185.07|0
1647994200000|2022-03-23 00:10:00|2186.79|2185.29|2186.66|2185.16|2186.79|2185.29|2186.66|2185.16|0
1647994210000|2022-03-23 00:10:10|2186.57|2185.07|2186.52|2185.02|2186.66|2185.16|2186.52|2185.02|0
1647994220000|2022-03-23 00:10:20|2186.53|2185.03|2186.52|2185.02|2186.66|2185.16|2186.52|2185.02|0
1647994230000|2022-03-23 00:10:30|2186.57|2185.07|2186.21|2184.71|2186.66|2185.16|2186.21|2184.71|0
1647994240000|2022-03-23 00:10:40|2186.3|2184.8|2186.21|2184.71|2186.3|2184.8|2186.21|2184.71|0
1647994250000|2022-03-23 00:10:50|2186.22|2184.72|2186.39|2184.89|2186.52|2185.02|2186.22|2184.72|0
1647994260000|2022-03-23 00:11:00|2186.21|2184.71|2186.21|2184.71|2186.39|2184.89|2186.21|2184.71|0
1647994270000|2022-03-23 00:11:10|2186.3|2184.8|2185.81|2184.31|2186.3|2184.8|2185.81|2184.31|0
1647994280000|2022-03-23 00:11:20|2185.82|2184.32|2185.81|2184.31|2185.95|2184.45|2185.81|2184.31|0
1647994290000|2022-03-23 00:11:30|2185.73|2184.23|2185.5|2184|2185.73|2184.23|2185.37|2183.87|0
1647994300000|2022-03-23 00:11:40|2185.51|2184.01|2185.68|2184.18|2185.68|2184.18|2185.51|2184.01|0
1647994310000|2022-03-23 00:11:50|2185.59|2184.09|2185.68|2184.18|2185.68|2184.18|2185.5|2184|0
1647994320000|2022-03-23 00:12:00|2185.59|2184.09|2185.37|2183.87|2185.68|2184.18|2185.37|2183.87|0
1647994330000|2022-03-23 00:12:10|2185.5|2184|2185.5|2184|2185.5|2184|2185.5|2184|0
1647994340000|2022-03-23 00:12:20|2185.51|2184.01|2185.73|2184.23|2185.73|2184.23|2185.51|2184.01|0
1647994350000|2022-03-23 00:12:30|2185.81|2184.31|2185.81|2184.31|2185.81|2184.31|2185.68|2184.18|0
1647994360000|2022-03-23 00:12:40|2185.68|2184.18|2185.95|2184.45|2185.95|2184.45|2185.68|2184.18|0
1647994370000|2022-03-23 00:12:50|2185.86|2184.36|2185.68|2184.18|2185.86|2184.36|2185.68|2184.18|0
1647994380000|2022-03-23 00:13:00|2185.81|2184.31|2185.68|2184.18|2185.81|2184.31|2185.68|2184.18|0
1647994390000|2022-03-23 00:13:10|2185.81|2184.31|2185.95|2184.45|2185.95|2184.45|2185.73|2184.23|0
1647994400000|2022-03-23 00:13:20|2185.86|2184.36|2185.95|2184.45|2185.95|2184.45|2185.86|2184.36|0
1647994420000|2022-03-23 00:13:40|2185.86|2184.36|2185.95|2184.45|2185.95|2184.45|2185.86|2184.36|0
1647994430000|2022-03-23 00:13:50|2185.86|2184.36|2186.17|2184.67|2186.17|2184.67|2185.86|2184.36|0
1647994440000|2022-03-23 00:14:00|2186.08|2184.58|2185.95|2184.45|2186.08|2184.58|2185.95|2184.45|0
1647994450000|2022-03-23 00:14:10|2186.04|2184.54|2185.95|2184.45|2186.04|2184.54|2185.95|2184.45|0
1647994480000|2022-03-23 00:14:40|2185.86|2184.36|2185.95|2184.45|2185.95|2184.45|2185.81|2184.31|0
1647994490000|2022-03-23 00:14:50|2185.86|2184.36|2185.86|2184.36|2185.95|2184.45|2185.81|2184.31|0
1647994500000|2022-03-23 00:15:00|2185.95|2184.45|2186.04|2184.54|2186.21|2184.71|2185.95|2184.45|0
1647994510000|2022-03-23 00:15:10|2186.08|2184.58|2185.38|2183.88|2186.08|2184.58|2185.16|2183.66|0
1647994520000|2022-03-23 00:15:20|2184.94|2183.44|2184.94|2183.44|2184.94|2183.44|2184.94|2183.44|0
1647994530000|2022-03-23 00:15:30|2184.5|2183|2184.5|2183|2184.5|2183|2184.5|2183|0
1647994540000|2022-03-23 00:15:40|2184.51|2183.01|2184.5|2183|2184.51|2183.01|2184.5|2183|0
1647994560000|2022-03-23 00:16:00|2184.72|2183.22|2184.72|2183.22|2184.94|2183.44|2184.72|2183.22|0
1647994580000|2022-03-23 00:16:20|2184.94|2183.44|2184.94|2183.44|2184.94|2183.44|2184.94|2183.44|0
1647994620000|2022-03-23 00:17:00|2184.72|2183.22|2184.72|2183.22|2184.72|2183.22|2184.72|2183.22|0
1647994630000|2022-03-23 00:17:10|2184.7|2183.2|2184.94|2183.44|2184.94|2183.44|2184.7|2183.2|0
1647994670000|2022-03-23 00:17:50|2184.95|2183.45|2184.95|2183.45|2184.95|2183.45|2184.94|2183.44|0
1647994680000|2022-03-23 00:18:00|2184.94|2183.44|2184.94|2183.44|2184.95|2183.45|2184.94|2183.44|0
1647994710000|2022-03-23 00:18:30|2184.78|2183.28|2184.47|2182.97|2184.78|2183.28|2184.47|2182.97|0
1647994720000|2022-03-23 00:18:40|2184.39|2182.89|2184.47|2182.97|2184.47|2182.97|2184.23|2182.73|0
1647994860000|2022-03-23 00:21:00|2184.31|2182.81|2183.99|2182.49|2184.31|2182.81|2183.76|2182.26|0
1647994870000|2022-03-23 00:21:10|2184|2182.5|2183.99|2182.49|2184|2182.5|2183.99|2182.49|0
1647994880000|2022-03-23 00:21:20|2184|2182.5|2183.99|2182.49|2184|2182.5|2183.99|2182.49|0
1647994890000|2022-03-23 00:21:30|2184|2182.5|2184.47|2182.97|2184.47|2182.97|2184|2182.5|0
1647994900000|2022-03-23 00:21:40|2184.46|2182.96|2184.47|2182.97|2184.47|2182.97|2184.46|2182.96|0
1647994910000|2022-03-23 00:21:50|2184.31|2182.81|2183.99|2182.49|2184.31|2182.81|2183.99|2182.49|0
1647994920000|2022-03-23 00:22:00|2184|2182.5|2183.99|2182.49|2184|2182.5|2183.99|2182.49|0
1647994960000|2022-03-23 00:22:40|2184.15|2182.65|2184.47|2182.97|2184.47|2182.97|2184.15|2182.65|0
1647994970000|2022-03-23 00:22:50|2184.46|2182.96|2184.46|2182.96|2184.46|2182.96|2184.46|2182.96|0
1647995000000|2022-03-23 00:23:20|2184.47|2182.97|2185.17|2183.67|2185.18|2183.68|2184.47|2182.97|0
1647995010000|2022-03-23 00:23:30|2185.1|2183.6|2184.94|2183.44|2185.1|2183.6|2184.94|2183.44|0
1647995020000|2022-03-23 00:23:40|2185.02|2183.52|2185.17|2183.67|2185.17|2183.67|2185.02|2183.52|0
1647995030000|2022-03-23 00:23:50|2184.94|2183.44|2185.17|2183.67|2185.17|2183.67|2184.94|2183.44|0
1647995040000|2022-03-23 00:24:00|2185.1|2183.6|2184.94|2183.44|2185.1|2183.6|2184.94|2183.44|0
1647995060000|2022-03-23 00:24:20|2185.02|2183.52|2185.25|2183.75|2185.41|2183.91|2185.02|2183.52|0
1647995070000|2022-03-23 00:24:30|2184.94|2183.44|2184.98|2183.48|2184.98|2183.48|2184.94|2183.44|0
1647995080000|2022-03-23 00:24:40|2184.97|2183.47|2184.98|2183.48|2184.98|2183.48|2184.97|2183.47|0
1647995100000|2022-03-23 00:25:00|2184.97|2183.47|2184.98|2183.48|2184.98|2183.48|2184.97|2183.47|0
1647995110000|2022-03-23 00:25:10|2185.21|2183.71|2185.21|2183.71|2185.21|2183.71|2185.21|2183.71|0
1647995130000|2022-03-23 00:25:30|2185.22|2183.72|2185.45|2183.95|2185.45|2183.95|2185.22|2183.72|0
1647995140000|2022-03-23 00:25:40|2185.37|2183.87|2185.21|2183.71|2185.37|2183.87|2184.97|2183.47|0
1647995160000|2022-03-23 00:26:00|2185.29|2183.79|2185.45|2183.95|2185.45|2183.95|2185.29|2183.79|0
1647995190000|2022-03-23 00:26:30|2185.61|2184.11|2185.93|2184.43|2185.93|2184.43|2185.61|2184.11|0
1647995240000|2022-03-23 00:27:20|2185.92|2184.42|2185.92|2184.42|2185.92|2184.42|2185.92|2184.42|0
1647995250000|2022-03-23 00:27:30|2185.77|2184.27|2185.45|2183.95|2185.77|2184.27|2185.45|2183.95|0
1647995290000|2022-03-23 00:28:10|2185.69|2184.19|2185.45|2183.95|2185.69|2184.19|2185.45|2183.95|0
1647995300000|2022-03-23 00:28:20|2185.37|2183.87|2185.45|2183.95|2185.45|2183.95|2185.22|2183.72|0
1647995340000|2022-03-23 00:29:00|2185.3|2183.8|2184.98|2183.48|2185.3|2183.8|2184.98|2183.48|0
1647995350000|2022-03-23 00:29:10|2185.06|2183.56|2185.22|2183.72|2185.22|2183.72|2185.06|2183.56|0
1647995360000|2022-03-23 00:29:20|2185.14|2183.64|2184.98|2183.48|2185.14|2183.64|2184.98|2183.48|0
1647995380000|2022-03-23 00:29:40|2184.82|2183.32|2184.51|2183.01|2184.82|2183.32|2184.51|2183.01|0
1647995440000|2022-03-23 00:30:40|2184.35|2182.85|2184.01|2182.51|2184.35|2182.85|2184.01|2182.51|0
1647995450000|2022-03-23 00:30:50|2184.02|2182.52|2184.02|2182.52|2184.02|2182.52|2184.01|2182.51|0
1647995460000|2022-03-23 00:31:00|2184.01|2182.51|2184.25|2182.75|2184.48|2182.98|2184.01|2182.51|0
1647995470000|2022-03-23 00:31:10|2184.17|2182.67|2184.01|2182.51|2184.17|2182.67|2184.01|2182.51|0
1647995500000|2022-03-23 00:31:40|2184.17|2182.67|2184.48|2182.98|2184.48|2182.98|2184.17|2182.67|0
1647995520000|2022-03-23 00:32:00|2184.24|2182.74|2184|2182.5|2184.24|2182.74|2183.77|2182.27|0
1647995540000|2022-03-23 00:32:20|2184.01|2182.51|2184.01|2182.51|2184.01|2182.51|2184.01|2182.51|0
1647995560000|2022-03-23 00:32:40|2184.17|2182.67|2184.48|2182.98|2184.48|2182.98|2184.17|2182.67|0
1647995570000|2022-03-23 00:32:50|2183.77|2182.27|2183.85|2182.35|2183.85|2182.35|2183.77|2182.27|0
1647995580000|2022-03-23 00:33:00|2184.01|2182.51|2184.01|2182.51|2184.01|2182.51|2184.01|2182.51|0
1647995640000|2022-03-23 00:34:00|2184.03|2182.53|2184.03|2182.53|2184.03|2182.53|2184.03|2182.53|0
1647995650000|2022-03-23 00:34:10|2184.02|2182.52|2183.55|2182.05|2184.03|2182.53|2183.55|2182.05|0
1647995660000|2022-03-23 00:34:20|2183.63|2182.13|2184.03|2182.53|2184.03|2182.53|2183.55|2182.05|0
1647995670000|2022-03-23 00:34:30|2184.02|2182.52|2184.03|2182.53|2184.03|2182.53|2184.02|2182.52|0
1647995680000|2022-03-23 00:34:40|2184.02|2182.52|2183.55|2182.05|2184.03|2182.53|2183.55|2182.05|0
1647995690000|2022-03-23 00:34:50|2183.56|2182.06|2184.03|2182.53|2184.03|2182.53|2183.56|2182.06|0
1647995700000|2022-03-23 00:35:00|2184.02|2182.52|2183.55|2182.05|2184.03|2182.53|2183.55|2182.05|0
1647995730000|2022-03-23 00:35:30|2183.56|2182.06|2183.79|2182.29|2183.79|2182.29|2183.56|2182.06|0
1647995750000|2022-03-23 00:35:50|2183.71|2182.21|2183.79|2182.29|2183.79|2182.29|2183.55|2182.05|0
1647995760000|2022-03-23 00:36:00|2183.71|2182.21|2184.03|2182.53|2184.03|2182.53|2183.55|2182.05|0
1647995770000|2022-03-23 00:36:10|2183.87|2182.37|2183.56|2182.06|2183.87|2182.37|2183.56|2182.06|0
1647995780000|2022-03-23 00:36:20|2183.72|2182.22|2184.03|2182.53|2184.03|2182.53|2183.72|2182.22|0
1647995810000|2022-03-23 00:36:50|2184.19|2182.69|2184.5|2183|2184.5|2183|2184.19|2182.69|0
1647995840000|2022-03-23 00:37:20|2184.34|2182.84|2184.27|2182.77|2184.34|2182.84|2184.03|2182.53|0
1647995870000|2022-03-23 00:37:50|2184.34|2182.84|2184.5|2183|2184.5|2183|2184.34|2182.84|0
1647995880000|2022-03-23 00:38:00|2184.58|2183.08|2184.74|2183.24|2184.74|2183.24|2184.58|2183.08|0
1647995890000|2022-03-23 00:38:10|2184.66|2183.16|2184.5|2183|2184.66|2183.16|2184.5|2183|0
1647995970000|2022-03-23 00:39:30|2184.51|2183.01|2184.51|2183.01|2184.51|2183.01|2184.51|2183.01|0
1647995980000|2022-03-23 00:39:40|2184.35|2182.85|2184.03|2182.53|2184.35|2182.85|2184.03|2182.53|0
1647996000000|2022-03-23 00:40:00|2183.87|2182.37|2184.03|2182.53|2184.03|2182.53|2183.56|2182.06|0
1647996030000|2022-03-23 00:40:30|2184.04|2182.54|2184.27|2182.77|2184.27|2182.77|2184.04|2182.54|0
1647996060000|2022-03-23 00:41:00|2184.35|2182.85|2184.98|2183.48|2184.98|2183.48|2184.35|2182.85|0
1647996120000|2022-03-23 00:42:00|2185.14|2183.64|2185.45|2183.95|2185.45|2183.95|2185.14|2183.64|0
1647996130000|2022-03-23 00:42:10|2185.37|2183.87|2184.98|2183.48|2185.37|2183.87|2184.98|2183.48|0
1647996180000|2022-03-23 00:43:00|2184.82|2183.32|2184.51|2183.01|2184.82|2183.32|2184.51|2183.01|0
1647996200000|2022-03-23 00:43:20|2184.59|2183.09|2184.75|2183.25|2184.75|2183.25|2184.59|2183.09|0
1647996240000|2022-03-23 00:44:00|2184.67|2183.17|2184.75|2183.25|2184.75|2183.25|2184.51|2183.01|0
1647996250000|2022-03-23 00:44:10|2184.67|2183.17|2184.51|2183.01|2184.67|2183.17|2184.51|2183.01|0
1647996320000|2022-03-23 00:45:20|2184.59|2183.09|2184.98|2183.48|2184.98|2183.48|2184.59|2183.09|0
1647996370000|2022-03-23 00:46:10|2185.14|2183.64|2185.45|2183.95|2185.45|2183.95|2185.14|2183.64|0
1647996380000|2022-03-23 00:46:20|2185.46|2183.96|2185.46|2183.96|2185.46|2183.96|2185.46|2183.96|0
1647996400000|2022-03-23 00:46:40|2185.45|2183.95|2185.45|2183.95|2185.45|2183.95|2185.45|2183.95|0
1647996410000|2022-03-23 00:46:50|2185.38|2183.88|2184.98|2183.48|2185.38|2183.88|2184.98|2183.48|0
1647996430000|2022-03-23 00:47:10|2185.14|2183.64|2185.45|2183.95|2185.45|2183.95|2185.14|2183.64|0
1647996520000|2022-03-23 00:48:40|2185.29|2183.79|2184.98|2183.48|2185.29|2183.79|2184.98|2183.48|0
1647996530000|2022-03-23 00:48:50|2185.06|2183.56|2185.45|2183.95|2185.45|2183.95|2185.06|2183.56|0
1647996580000|2022-03-23 00:49:40|2185.46|2183.96|2185.45|2183.95|2185.46|2183.96|2185.45|2183.95|0
1647996590000|2022-03-23 00:49:50|2185.46|2183.96|2185.45|2183.95|2185.46|2183.96|2185.45|2183.95|0
1647996600000|2022-03-23 00:50:00|2185.46|2183.96|2185.69|2184.19|2185.93|2184.43|2185.46|2183.96|0
1647996610000|2022-03-23 00:50:10|2185.77|2184.27|2185.93|2184.43|2185.93|2184.43|2185.77|2184.27|0
1647996630000|2022-03-23 00:50:30|2185.85|2184.35|2185.69|2184.19|2185.85|2184.35|2185.69|2184.19|0
1647996640000|2022-03-23 00:50:40|2185.77|2184.27|2187.1|2185.6|2187.1|2185.6|2185.77|2184.27|0
1647996650000|2022-03-23 00:50:50|2187.11|2185.61|2186.87|2185.37|2187.11|2185.61|2186.87|2185.37|0
1647996680000|2022-03-23 00:51:20|2186.71|2185.21|2186.4|2184.9|2186.71|2185.21|2186.4|2184.9|0
1647996750000|2022-03-23 00:52:30|2186.56|2185.06|2186.87|2185.37|2186.87|2185.37|2186.56|2185.06|0
1647996800000|2022-03-23 00:53:20|2186.79|2185.29|2186.63|2185.13|2186.79|2185.29|2186.63|2185.13|0
1647996820000|2022-03-23 00:53:40|2186.55|2185.05|2186.39|2184.89|2186.63|2185.13|2186.39|2184.89|0
1647996830000|2022-03-23 00:53:50|2186.47|2184.97|2186.63|2185.13|2186.63|2185.13|2186.47|2184.97|0
1647996840000|2022-03-23 00:54:00|2186.71|2185.21|2186.7|2185.2|2186.87|2185.37|2186.7|2185.2|0
1647996850000|2022-03-23 00:54:10|2186.39|2184.89|2186.39|2184.89|2186.39|2184.89|2186.39|2184.89|0
1647996900000|2022-03-23 00:55:00|2186.4|2184.9|2186.39|2184.89|2186.4|2184.9|2186.39|2184.89|0
1647996910000|2022-03-23 00:55:10|2186.4|2184.9|2186.39|2184.89|2186.4|2184.9|2186.39|2184.89|0
1647996930000|2022-03-23 00:55:30|2186.4|2184.9|2186.4|2184.9|2186.4|2184.9|2186.4|2184.9|0
1647996960000|2022-03-23 00:56:00|2186.48|2184.98|2186.87|2185.37|2186.87|2185.37|2186.48|2184.98|0
1647997000000|2022-03-23 00:56:40|2186.86|2185.36|2186.39|2184.89|2186.86|2185.36|2186.39|2184.89|0
1647997010000|2022-03-23 00:56:50|2186.47|2184.97|2186.63|2185.13|2186.63|2185.13|2186.47|2184.97|0
1647997050000|2022-03-23 00:57:30|2186.55|2185.05|2186.39|2184.89|2186.55|2185.05|2186.39|2184.89|0
1647997060000|2022-03-23 00:57:40|2186.47|2184.97|2186.63|2185.13|2186.63|2185.13|2186.47|2184.97|0
1647997070000|2022-03-23 00:57:50|2186.71|2185.21|2186.86|2185.36|2186.86|2185.36|2186.71|2185.21|0
1647997120000|2022-03-23 00:58:40|2186.7|2185.2|2186.39|2184.89|2186.7|2185.2|2186.39|2184.89|0
1647997160000|2022-03-23 00:59:20|2186.62|2185.12|2186.39|2184.89|2186.62|2185.12|2186.39|2184.89|0
1647997200000|2022-03-23 01:00:00|2186.38|2184.88|2186.15|2184.65|2186.38|2184.88|2185.68|2184.18|0
1647997210000|2022-03-23 01:00:10|2186.07|2184.57|2185.91|2184.41|2186.39|2184.89|2185.91|2184.41|0
1647997220000|2022-03-23 01:00:20|2185.99|2184.49|2185.92|2184.42|2186.15|2184.65|2185.91|2184.41|0
1647997230000|2022-03-23 01:00:30|2185.91|2184.41|2186.15|2184.65|2186.39|2184.89|2185.91|2184.41|0
1647997250000|2022-03-23 01:00:50|2186.23|2184.73|2186.62|2185.12|2186.62|2185.12|2186.23|2184.73|0
1647997270000|2022-03-23 01:01:10|2186.7|2185.2|2186.86|2185.36|2186.86|2185.36|2186.7|2185.2|0
1647997300000|2022-03-23 01:01:40|2186.7|2185.2|2186.39|2184.89|2186.7|2185.2|2186.39|2184.89|0
1647997310000|2022-03-23 01:01:50|2186.47|2184.97|2186.86|2185.36|2186.86|2185.36|2186.39|2184.89|0
1647997350000|2022-03-23 01:02:30|2186.87|2185.37|2186.87|2185.37|2186.87|2185.37|2186.87|2185.37|0
1647997380000|2022-03-23 01:03:00|2186.95|2185.45|2186.87|2185.37|2187.11|2185.61|2186.87|2185.37|0
1647997460000|2022-03-23 01:04:20|2186.86|2185.36|2186.86|2185.36|2186.86|2185.36|2186.86|2185.36|0
1647997470000|2022-03-23 01:04:30|2186.87|2185.37|2186.39|2184.89|2186.87|2185.37|2186.39|2184.89|0
1647997500000|2022-03-23 01:05:00|2186.47|2184.97|2186.62|2185.12|2186.86|2185.36|2186.47|2184.97|0
1647997510000|2022-03-23 01:05:10|2186.7|2185.2|2186.86|2185.36|2186.86|2185.36|2186.7|2185.2|0
1647997530000|2022-03-23 01:05:30|2186.94|2185.44|2187.1|2185.6|2187.1|2185.6|2186.94|2185.44|0
1647997540000|2022-03-23 01:05:40|2187.02|2185.52|2186.86|2185.36|2187.02|2185.52|2186.86|2185.36|0
1647997550000|2022-03-23 01:05:50|2186.7|2185.2|2186.39|2184.89|2186.7|2185.2|2186.39|2184.89|0
1647997560000|2022-03-23 01:06:00|2186.38|2184.88|2186.38|2184.88|2186.38|2184.88|2186.38|2184.88|0
1647997570000|2022-03-23 01:06:10|2186.46|2184.96|2186.61|2185.11|2186.61|2185.11|2186.46|2184.96|0
1647997580000|2022-03-23 01:06:20|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|2186.62|2185.12|0
1647997590000|2022-03-23 01:06:30|2186.61|2185.11|2186.62|2185.12|2186.62|2185.12|2186.61|2185.11|0
1647997600000|2022-03-23 01:06:40|2186.61|2185.11|2186.61|2185.11|2186.62|2185.12|2186.61|2185.11|0
1647997610000|2022-03-23 01:06:50|2186.53|2185.03|2186.38|2184.88|2186.53|2185.03|2186.38|2184.88|0
1647997640000|2022-03-23 01:07:20|2186.3|2184.8|2186.14|2184.64|2186.3|2184.8|2185.9|2184.4|0
1647997650000|2022-03-23 01:07:30|2186.22|2184.72|2186.38|2184.88|2186.38|2184.88|2186.22|2184.72|0
1647997680000|2022-03-23 01:08:00|2186.46|2184.96|2186.37|2184.87|2186.85|2185.35|2186.37|2184.87|0
1647997690000|2022-03-23 01:08:10|2186.38|2184.88|2186.61|2185.11|2186.61|2185.11|2186.38|2184.88|0
1647997710000|2022-03-23 01:08:30|2186.53|2185.03|2186.61|2185.11|2186.61|2185.11|2186.38|2184.88|0
1647997760000|2022-03-23 01:09:20|2186.62|2185.12|2186.85|2185.35|2186.85|2185.35|2186.62|2185.12|0
1647997780000|2022-03-23 01:09:40|2186.93|2185.43|2187.09|2185.59|2187.09|2185.59|2186.93|2185.43|0
1647997800000|2022-03-23 01:10:00|2187.17|2185.67|2187.33|2185.83|2187.33|2185.83|2187.17|2185.67|0
1647997810000|2022-03-23 01:10:10|2187.35|2185.85|2187.35|2185.85|2187.35|2185.85|2187.35|2185.85|0
1647997870000|2022-03-23 01:11:10|2187.27|2185.77|2187.11|2185.61|2187.27|2185.77|2187.11|2185.61|0
1647997880000|2022-03-23 01:11:20|2187.03|2185.53|2186.87|2185.37|2187.03|2185.53|2186.87|2185.37|0
1647997890000|2022-03-23 01:11:30|2186.88|2185.38|2186.87|2185.37|2186.88|2185.38|2186.87|2185.37|0
1647997920000|2022-03-23 01:12:00|2186.95|2185.45|2186.87|2185.37|2187.35|2185.85|2186.87|2185.37|0
1647997930000|2022-03-23 01:12:10|2186.88|2185.38|2186.88|2185.38|2186.88|2185.38|2186.88|2185.38|0
1647997940000|2022-03-23 01:12:20|2186.95|2185.45|2187.11|2185.61|2187.11|2185.61|2186.95|2185.45|0
1647997960000|2022-03-23 01:12:40|2187.03|2185.53|2186.88|2185.38|2187.03|2185.53|2186.88|2185.38|0
1647997970000|2022-03-23 01:12:50|2186.87|2185.37|2187.11|2185.61|2187.11|2185.61|2186.87|2185.37|0
1647997990000|2022-03-23 01:13:10|2187.19|2185.69|2187.35|2185.85|2187.36|2185.86|2187.19|2185.69|0
1647998050000|2022-03-23 01:14:10|2187.19|2185.69|2186.88|2185.38|2187.19|2185.69|2186.87|2185.37|0
1647998060000|2022-03-23 01:14:20|2186.87|2185.37|2186.88|2185.38|2186.88|2185.38|2186.87|2185.37|0
1647998070000|2022-03-23 01:14:30|2186.95|2185.45|2187.11|2185.61|2187.11|2185.61|2186.95|2185.45|0
1647998100000|2022-03-23 01:15:00|2187.03|2185.53|2187.11|2185.61|2187.35|2185.85|2186.87|2185.37|0
1647998110000|2022-03-23 01:15:10|2187.03|2185.53|2187.11|2185.61|2187.11|2185.61|2186.87|2185.37|0
1647998120000|2022-03-23 01:15:20|2187.03|2185.53|2186.87|2185.37|2187.03|2185.53|2186.87|2185.37|0
1647998170000|2022-03-23 01:16:10|2186.71|2185.21|2186.87|2185.37|2186.87|2185.37|2186.4|2184.9|0
1647998180000|2022-03-23 01:16:20|2186.79|2185.29|2186.4|2184.9|2186.87|2185.37|2186.4|2184.9|0
1647998220000|2022-03-23 01:17:00|2186.32|2184.82|2186.16|2184.66|2186.32|2184.82|2186.16|2184.66|0
1647998230000|2022-03-23 01:17:10|2186.08|2184.58|2186.4|2184.9|2186.4|2184.9|2185.93|2184.43|0
1647998250000|2022-03-23 01:17:30|2186.41|2184.91|2186.4|2184.9|2186.41|2184.91|2186.4|2184.9|0
1647998260000|2022-03-23 01:17:40|2186.41|2184.91|2186.41|2184.91|2186.41|2184.91|2186.41|2184.91|0
1647998270000|2022-03-23 01:17:50|2186.88|2185.38|2186.88|2185.38|2186.88|2185.38|2186.88|2185.38|0
1647998340000|2022-03-23 01:19:00|2187.04|2185.54|2187.35|2185.85|2187.35|2185.85|2187.04|2185.54|0
1647998370000|2022-03-23 01:19:30|2187.51|2186.01|2187.83|2186.33|2187.83|2186.33|2187.51|2186.01|0
1647998380000|2022-03-23 01:19:40|2187.82|2186.32|2187.82|2186.32|2187.82|2186.32|2187.82|2186.32|0
1647998400000|2022-03-23 01:20:00|2187.83|2186.33|2187.82|2186.32|2187.83|2186.33|2187.82|2186.32|0
1647998460000|2022-03-23 01:21:00|2187.83|2186.33|2188.3|2186.8|2188.3|2186.8|2187.83|2186.33|0
1647998470000|2022-03-23 01:21:10|2188.14|2186.64|2187.83|2186.33|2188.14|2186.64|2187.82|2186.32|0
1647998490000|2022-03-23 01:21:30|2187.82|2186.32|2187.83|2186.33|2187.83|2186.33|2187.82|2186.32|0
1647998510000|2022-03-23 01:21:50|2187.99|2186.49|2188.3|2186.8|2188.3|2186.8|2187.99|2186.49|0
1647998530000|2022-03-23 01:22:10|2188.31|2186.81|2188.3|2186.8|2188.31|2186.81|2188.3|2186.8|0
1647998540000|2022-03-23 01:22:20|2188.14|2186.64|2188.3|2186.8|2188.3|2186.8|2187.83|2186.33|0
1647998550000|2022-03-23 01:22:30|2188.31|2186.81|2188.31|2186.81|2188.31|2186.81|2188.3|2186.8|0
1647998560000|2022-03-23 01:22:40|2188.3|2186.8|2188.3|2186.8|2188.31|2186.81|2188.3|2186.8|0
1647998580000|2022-03-23 01:23:00|2188.22|2186.72|2188.14|2186.64|2188.22|2186.72|2187.83|2186.33|0
1647998590000|2022-03-23 01:23:10|2188.3|2186.8|2187.83|2186.33|2188.3|2186.8|2187.83|2186.33|0
1647998660000|2022-03-23 01:24:20|2187.75|2186.25|2187.59|2186.09|2187.75|2186.25|2187.59|2186.09|0
1647998670000|2022-03-23 01:24:30|2187.67|2186.17|2187.82|2186.32|2187.83|2186.33|2187.67|2186.17|0
1647998680000|2022-03-23 01:24:40|2187.83|2186.33|2188.06|2186.56|2188.06|2186.56|2187.82|2186.32|0
1647998690000|2022-03-23 01:24:50|2187.98|2186.48|2188.06|2186.56|2188.06|2186.56|2187.82|2186.32|0
1647998700000|2022-03-23 01:25:00|2187.98|2186.48|2187.35|2185.85|2188.06|2186.56|2187.35|2185.85|0
1647998710000|2022-03-23 01:25:10|2187.67|2186.17|2188.29|2186.79|2188.29|2186.79|2187.67|2186.17|0
1647998720000|2022-03-23 01:25:20|2188.3|2186.8|2188.3|2186.8|2188.3|2186.8|2188.3|2186.8|0
1647998730000|2022-03-23 01:25:30|2188.29|2186.79|2188.06|2186.56|2188.3|2186.8|2188.06|2186.56|0
1647998740000|2022-03-23 01:25:40|2187.82|2186.32|2187.82|2186.32|2188.06|2186.56|2187.82|2186.32|0
1647998760000|2022-03-23 01:26:00|2187.9|2186.4|2188.06|2186.56|2188.06|2186.56|2187.9|2186.4|0
1647998770000|2022-03-23 01:26:10|2188.14|2186.64|2188.77|2187.27|2188.77|2187.27|2188.14|2186.64|0
1647998820000|2022-03-23 01:27:00|2189.24|2187.74|2188.77|2187.27|2189.24|2187.74|2188.77|2187.27|0
1647998840000|2022-03-23 01:27:20|2188.85|2187.35|2188.85|2187.35|2188.85|2187.35|2188.85|2187.35|0
1647998850000|2022-03-23 01:27:30|2189.01|2187.51|2189.24|2187.74|2189.24|2187.74|2188.77|2187.27|0
1647998860000|2022-03-23 01:27:40|2189.08|2187.58|2188.77|2187.27|2189.08|2187.58|2188.77|2187.27|0
1647998940000|2022-03-23 01:29:00|2188.29|2186.79|2188.29|2186.79|2188.29|2186.79|2188.29|2186.79|0
1647999000000|2022-03-23 01:30:00|2188.45|2186.95|2188.29|2186.79|2188.76|2187.26|2188.29|2186.79|0
1647999010000|2022-03-23 01:30:10|2188.45|2186.95|2188.29|2186.79|2188.76|2187.26|2188.29|2186.79|0
1647999020000|2022-03-23 01:30:20|2188.37|2186.87|2188.52|2187.02|2188.52|2187.02|2188.29|2186.79|0
1647999030000|2022-03-23 01:30:30|2188.6|2187.1|2188.76|2187.26|2188.76|2187.26|2188.6|2187.1|0
1647999040000|2022-03-23 01:30:40|2188.68|2187.18|2188.28|2186.78|2188.68|2187.18|2188.28|2186.78|0
1647999070000|2022-03-23 01:31:10|2188.44|2186.94|2188.76|2187.26|2188.76|2187.26|2188.44|2186.94|0
1647999080000|2022-03-23 01:31:20|2188.75|2187.25|2188.75|2187.25|2188.76|2187.26|2188.75|2187.25|0
1647999090000|2022-03-23 01:31:30|2188.6|2187.1|2188.28|2186.78|2188.6|2187.1|2188.28|2186.78|0
1647999130000|2022-03-23 01:32:10|2188.27|2186.77|2187.81|2186.31|2188.27|2186.77|2187.8|2186.3|0
1647999140000|2022-03-23 01:32:20|2187.8|2186.3|2187.8|2186.3|2187.8|2186.3|2187.8|2186.3|0
1647999160000|2022-03-23 01:32:40|2187.81|2186.31|2187.81|2186.31|2187.81|2186.31|2187.81|2186.31|0
1647999170000|2022-03-23 01:32:50|2187.8|2186.3|2187.81|2186.31|2187.81|2186.31|2187.8|2186.3|0
1647999180000|2022-03-23 01:33:00|2188.28|2186.78|2188.28|2186.78|2188.28|2186.78|2188.28|2186.78|0
1647999190000|2022-03-23 01:33:10|2188.44|2186.94|2188.75|2187.25|2188.75|2187.25|2188.44|2186.94|0
1647999200000|2022-03-23 01:33:20|2188.59|2187.09|2188.28|2186.78|2188.59|2187.09|2188.28|2186.78|0
1647999210000|2022-03-23 01:33:30|2188.44|2186.94|2188.75|2187.25|2188.75|2187.25|2188.44|2186.94|0
1647999220000|2022-03-23 01:33:40|2188.59|2187.09|2188.75|2187.25|2188.76|2187.26|2188.28|2186.78|0
1647999230000|2022-03-23 01:33:50|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|0
1647999240000|2022-03-23 01:34:00|2188.6|2187.1|2188.28|2186.78|2188.6|2187.1|2188.28|2186.78|0
1647999260000|2022-03-23 01:34:20|2188.29|2186.79|2188.28|2186.78|2188.52|2187.02|2188.28|2186.78|0
1647999270000|2022-03-23 01:34:30|2188.29|2186.79|2188.29|2186.79|2188.29|2186.79|2188.29|2186.79|0
1647999280000|2022-03-23 01:34:40|2188.37|2186.87|2188.76|2187.26|2188.76|2187.26|2188.37|2186.87|0
1647999320000|2022-03-23 01:35:20|2189.7|2188.2|2188.76|2187.26|2189.7|2188.2|2188.76|2187.26|0
1647999330000|2022-03-23 01:35:30|2188.92|2187.42|2188.76|2187.26|2189.23|2187.73|2188.76|2187.26|0
1647999340000|2022-03-23 01:35:40|2188.75|2187.25|2188.75|2187.25|2188.75|2187.25|2188.75|2187.25|0
1647999350000|2022-03-23 01:35:50|2188.76|2187.26|2188.75|2187.25|2188.76|2187.26|2188.75|2187.25|0
1647999360000|2022-03-23 01:36:00|2188.59|2187.09|2188.28|2186.78|2188.59|2187.09|2188.27|2186.77|0
1647999420000|2022-03-23 01:37:00|2188.44|2186.94|2188.75|2187.25|2188.75|2187.25|2188.44|2186.94|0
1647999450000|2022-03-23 01:37:30|2188.67|2187.17|2188.75|2187.25|2188.75|2187.25|2188.52|2187.02|0
1647999480000|2022-03-23 01:38:00|2188.59|2187.09|2188.28|2186.78|2188.59|2187.09|2188.28|2186.78|0
1647999490000|2022-03-23 01:38:10|2188.44|2186.94|2188.75|2187.25|2188.75|2187.25|2188.44|2186.94|0
1647999500000|2022-03-23 01:38:20|2188.59|2187.09|2188.28|2186.78|2188.59|2187.09|2188.28|2186.78|0
1647999510000|2022-03-23 01:38:30|2188.36|2186.86|2188.75|2187.25|2188.75|2187.25|2188.28|2186.78|0
1647999520000|2022-03-23 01:38:40|2188.59|2187.09|2188.28|2186.78|2188.59|2187.09|2188.28|2186.78|0
1647999530000|2022-03-23 01:38:50|2188.44|2186.94|2188.75|2187.25|2188.75|2187.25|2188.44|2186.94|0
1647999550000|2022-03-23 01:39:10|2188.76|2187.26|2188.75|2187.25|2188.76|2187.26|2188.75|2187.25|0
1647999560000|2022-03-23 01:39:20|2188.59|2187.09|2188.28|2186.78|2188.59|2187.09|2188.28|2186.78|0
1647999570000|2022-03-23 01:39:30|2188.52|2187.02|2188.75|2187.25|2188.75|2187.25|2188.52|2187.02|0
1647999620000|2022-03-23 01:40:20|2188.59|2187.09|2188.28|2186.78|2188.59|2187.09|2188.28|2186.78|0
1647999640000|2022-03-23 01:40:40|2188.52|2187.02|2188.28|2186.78|2188.52|2187.02|2188.28|2186.78|0
1647999650000|2022-03-23 01:40:50|2188.44|2186.94|2188.28|2186.78|2188.75|2187.25|2188.28|2186.78|0
1647999660000|2022-03-23 01:41:00|2188.36|2186.86|2188.28|2186.78|2188.52|2187.02|2188.28|2186.78|0
1647999670000|2022-03-23 01:41:10|2188.44|2186.94|2188.75|2187.25|2188.75|2187.25|2188.44|2186.94|0
1647999680000|2022-03-23 01:41:20|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|2188.75|2187.25|0
1647999710000|2022-03-23 01:41:50|2188.75|2187.25|2188.75|2187.25|2188.75|2187.25|2188.52|2187.02|0
1647999720000|2022-03-23 01:42:00|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|2188.75|2187.25|0
1647999730000|2022-03-23 01:42:10|2188.75|2187.25|2188.44|2186.94|2188.75|2187.25|2188.28|2186.78|0
1647999740000|2022-03-23 01:42:20|2188.75|2187.25|2188.75|2187.25|2188.75|2187.25|2188.75|2187.25|0
1647999750000|2022-03-23 01:42:30|2188.6|2187.1|2188.28|2186.78|2188.6|2187.1|2188.28|2186.78|0
1647999770000|2022-03-23 01:42:50|2188.29|2186.79|2188.76|2187.26|2188.76|2187.26|2188.29|2186.79|0
1647999790000|2022-03-23 01:43:10|2188.75|2187.25|2188.75|2187.25|2188.76|2187.26|2188.52|2187.02|0
1647999800000|2022-03-23 01:43:20|2188.68|2187.18|2188.52|2187.02|2188.75|2187.25|2188.52|2187.02|0
1647999810000|2022-03-23 01:43:30|2188.44|2186.94|2188.28|2186.78|2188.52|2187.02|2188.28|2186.78|0
1647999890000|2022-03-23 01:44:50|2188.29|2186.79|2188.76|2187.26|2188.76|2187.26|2188.29|2186.79|0
1647999920000|2022-03-23 01:45:20|2188.6|2187.1|2188.28|2186.78|2188.6|2187.1|2188.28|2186.78|0
1647999940000|2022-03-23 01:45:40|2188.36|2186.86|2188.52|2187.02|2188.52|2187.02|2188.36|2186.86|0
1647999950000|2022-03-23 01:45:50|2188.6|2187.1|2188.76|2187.26|2188.76|2187.26|2188.6|2187.1|0
1647999960000|2022-03-23 01:46:00|2188.75|2187.25|2188.52|2187.02|2188.75|2187.25|2188.52|2187.02|0
1647999970000|2022-03-23 01:46:10|2188.6|2187.1|2188.52|2187.02|2188.76|2187.26|2188.52|2187.02|0
1647999980000|2022-03-23 01:46:20|2188.44|2186.94|2188.52|2187.02|2188.52|2187.02|2188.28|2186.78|0
1647999990000|2022-03-23 01:46:30|2188.44|2186.94|2188.28|2186.78|2188.44|2186.94|2188.28|2186.78|0
1648000010000|2022-03-23 01:46:50|2188.12|2186.62|2187.8|2186.3|2188.12|2186.62|2187.8|2186.3|0
1648000030000|2022-03-23 01:47:10|2187.81|2186.31|2188.28|2186.78|2188.28|2186.78|2187.81|2186.31|0
1648000050000|2022-03-23 01:47:30|2188.27|2186.77|2188.04|2186.54|2188.27|2186.77|2188.04|2186.54|0
1648000060000|2022-03-23 01:47:40|2188.12|2186.62|2187.8|2186.3|2188.28|2186.78|2187.8|2186.3|0
1648000070000|2022-03-23 01:47:50|2187.81|2186.31|2188.28|2186.78|2188.28|2186.78|2187.81|2186.31|0
1648000080000|2022-03-23 01:48:00|2188.2|2186.7|2188.04|2186.54|2188.2|2186.7|2188.04|2186.54|0
1648000090000|2022-03-23 01:48:10|2188.12|2186.62|2188.28|2186.78|2188.28|2186.78|2188.12|2186.62|0
1648000120000|2022-03-23 01:48:40|2188.36|2186.86|2188.75|2187.25|2188.75|2187.25|2188.28|2186.78|0
1648000130000|2022-03-23 01:48:50|2188.67|2187.17|2188.52|2187.02|2188.67|2187.17|2188.52|2187.02|0
1648000140000|2022-03-23 01:49:00|2188.44|2186.94|2188.28|2186.78|2188.44|2186.94|2188.28|2186.78|0
1648000190000|2022-03-23 01:49:50|2188.12|2186.62|2187.81|2186.31|2188.12|2186.62|2187.81|2186.31|0
1648000210000|2022-03-23 01:50:10|2187.89|2186.39|2188.28|2186.78|2188.28|2186.78|2187.89|2186.39|0
1648000310000|2022-03-23 01:51:50|2188.36|2186.86|2188.52|2187.02|2188.52|2187.02|2188.36|2186.86|0
1648000320000|2022-03-23 01:52:00|2188.6|2187.1|2188.6|2187.1|2188.6|2187.1|2188.6|2187.1|0
1648000330000|2022-03-23 01:52:10|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|0
1648000350000|2022-03-23 01:52:30|2189.23|2187.73|2189.24|2187.74|2189.71|2188.21|2189.23|2187.73|0
1648000360000|2022-03-23 01:52:40|2189.23|2187.73|2189.23|2187.73|2189.23|2187.73|2189.23|2187.73|0
1648000370000|2022-03-23 01:52:50|2189.07|2187.57|2188.76|2187.26|2189.07|2187.57|2188.76|2187.26|0
1648000410000|2022-03-23 01:53:30|2188.92|2187.42|2189.23|2187.73|2189.24|2187.74|2188.92|2187.42|0
1648000440000|2022-03-23 01:54:00|2189.24|2187.74|2189.23|2187.73|2189.24|2187.74|2189.23|2187.73|0
1648000450000|2022-03-23 01:54:10|2189.24|2187.74|2189.23|2187.73|2189.24|2187.74|2189.23|2187.73|0
1648000460000|2022-03-23 01:54:20|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|0
1648000470000|2022-03-23 01:54:30|2189.23|2187.73|2189.23|2187.73|2189.24|2187.74|2189.23|2187.73|0
1648000480000|2022-03-23 01:54:40|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|2189.23|2187.73|0
1648000500000|2022-03-23 01:55:00|2189.23|2187.73|2189.24|2187.74|2189.24|2187.74|2189.23|2187.73|0
1648000520000|2022-03-23 01:55:20|2189.32|2187.82|2189.71|2188.21|2189.71|2188.21|2189.32|2187.82|0
1648000540000|2022-03-23 01:55:40|2189.55|2188.05|2189.24|2187.74|2189.55|2188.05|2189.24|2187.74|0
1648000550000|2022-03-23 01:55:50|2189.4|2187.9|2189.71|2188.21|2189.71|2188.21|2189.4|2187.9|0
1648000560000|2022-03-23 01:56:00|2189.55|2188.05|2189.24|2187.74|2189.55|2188.05|2189.24|2187.74|0
1648000580000|2022-03-23 01:56:20|2189.32|2187.82|2189.71|2188.21|2189.71|2188.21|2189.32|2187.82|0
1648000600000|2022-03-23 01:56:40|2189.55|2188.05|2189.24|2187.74|2189.55|2188.05|2189.24|2187.74|0
1648000620000|2022-03-23 01:57:00|2189.4|2187.9|2189.71|2188.21|2189.71|2188.21|2189.4|2187.9|0
1648000650000|2022-03-23 01:57:30|2189.87|2188.37|2190.19|2188.69|2190.19|2188.69|2189.87|2188.37|0
1648000660000|2022-03-23 01:57:40|2190.18|2188.68|2190.18|2188.68|2190.19|2188.69|2190.18|2188.68|0
1648000680000|2022-03-23 01:58:00|2190.19|2188.69|2190.19|2188.69|2190.19|2188.69|2190.18|2188.68|0
1648000710000|2022-03-23 01:58:30|2190.11|2188.61|2189.95|2188.45|2190.11|2188.61|2189.71|2188.21|0
1648000720000|2022-03-23 01:58:40|2189.87|2188.37|2189.95|2188.45|2189.95|2188.45|2189.71|2188.21|0
1648000730000|2022-03-23 01:58:50|2190.03|2188.53|2190.19|2188.69|2190.19|2188.69|2190.03|2188.53|0
1648000800000|2022-03-23 02:00:00|2190.11|2188.61|2189.71|2188.21|2190.11|2188.61|2189.71|2188.21|0
1648000810000|2022-03-23 02:00:10|2189.72|2188.22|2189.72|2188.22|2189.72|2188.22|2189.71|2188.21|0
1648000820000|2022-03-23 02:00:20|2189.71|2188.21|2189.72|2188.22|2189.72|2188.22|2189.71|2188.21|0
1648000830000|2022-03-23 02:00:30|2189.88|2188.38|2190.19|2188.69|2190.19|2188.69|2189.88|2188.38|0
1648000840000|2022-03-23 02:00:40|2190.35|2188.85|2190.67|2189.17|2190.67|2189.17|2190.35|2188.85|0
1648000850000|2022-03-23 02:00:50|2190.66|2189.16|2190.66|2189.16|2190.66|2189.16|2190.66|2189.16|0
1648000860000|2022-03-23 02:01:00|2190.51|2189.01|2190.19|2188.69|2190.51|2189.01|2190.19|2188.69|0
1648000870000|2022-03-23 02:01:10|2190.03|2188.53|2189.72|2188.22|2190.03|2188.53|2189.72|2188.22|0
1648000880000|2022-03-23 02:01:20|2189.88|2188.38|2190.19|2188.69|2190.19|2188.69|2189.88|2188.38|0
1648000890000|2022-03-23 02:01:30|2190.11|2188.61|2189.96|2188.46|2190.11|2188.61|2189.96|2188.46|0
1648000900000|2022-03-23 02:01:40|2190.03|2188.53|2190.19|2188.69|2190.19|2188.69|2190.03|2188.53|0
1648000910000|2022-03-23 02:01:50|2190.11|2188.61|2189.72|2188.22|2190.11|2188.61|2189.72|2188.22|0
1648000920000|2022-03-23 02:02:00|2190.19|2188.69|2189.96|2188.46|2190.19|2188.69|2189.96|2188.46|0
1648000930000|2022-03-23 02:02:10|2190.19|2188.69|2190.19|2188.69|2190.19|2188.69|2190.19|2188.69|0
1648000940000|2022-03-23 02:02:20|2190.2|2188.7|2190.19|2188.69|2190.2|2188.7|2190.19|2188.69|0
1648000960000|2022-03-23 02:02:40|2190.11|2188.61|2189.72|2188.22|2190.11|2188.61|2189.72|2188.22|0
1648000990000|2022-03-23 02:03:10|2189.71|2188.21|2189.64|2188.14|2189.72|2188.22|2189.24|2187.74|0
1648001000000|2022-03-23 02:03:20|2189.48|2187.98|2189.72|2188.22|2189.72|2188.22|2189.25|2187.75|0
1648001010000|2022-03-23 02:03:30|2189.71|2188.21|2189.48|2187.98|2189.71|2188.21|2189.48|2187.98|0
1648001020000|2022-03-23 02:03:40|2189.4|2187.9|2189.24|2187.74|2189.4|2187.9|2189.24|2187.74|0
1648001040000|2022-03-23 02:04:00|2189.16|2187.66|2189.24|2187.74|2189.24|2187.74|2189|2187.5|0
1648001070000|2022-03-23 02:04:30|2189.25|2187.75|2189.72|2188.22|2189.72|2188.22|2189.25|2187.75|0
1648001090000|2022-03-23 02:04:50|2189.56|2188.06|2189.25|2187.75|2189.56|2188.06|2189.25|2187.75|0
1648001140000|2022-03-23 02:05:40|2189.09|2187.59|2189.25|2187.75|2189.25|2187.75|2188.77|2187.27|0
1648001150000|2022-03-23 02:05:50|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|0
1648001170000|2022-03-23 02:06:10|2189.25|2187.75|2189.24|2187.74|2189.25|2187.75|2189.24|2187.74|0
1648001180000|2022-03-23 02:06:20|2188.77|2187.27|2189.24|2187.74|2189.24|2187.74|2188.77|2187.27|0
1648001190000|2022-03-23 02:06:30|2189.25|2187.75|2189.24|2187.74|2189.25|2187.75|2189.24|2187.74|0
1648001210000|2022-03-23 02:06:50|2189.25|2187.75|2189.25|2187.75|2189.25|2187.75|2189.24|2187.74|0
1648001240000|2022-03-23 02:07:20|2189.41|2187.91|2189.72|2188.22|2189.72|2188.22|2189.41|2187.91|0
1648001260000|2022-03-23 02:07:40|2189.7|2188.2|2189.7|2188.2|2189.7|2188.2|2189.7|2188.2|0
1648001280000|2022-03-23 02:08:00|2189.54|2188.04|2189.23|2187.73|2189.54|2188.04|2189.22|2187.72|0
1648001290000|2022-03-23 02:08:10|2189.22|2187.72|2189.22|2187.72|2189.22|2187.72|2189.22|2187.72|0
1648001300000|2022-03-23 02:08:20|2189.14|2187.64|2189.22|2187.72|2189.22|2187.72|2188.99|2187.49|0
1648001310000|2022-03-23 02:08:30|2189.23|2187.73|2189.22|2187.72|2189.23|2187.73|2189.22|2187.72|0
1648001340000|2022-03-23 02:09:00|2189.06|2187.56|2188.75|2187.25|2189.06|2187.56|2188.75|2187.25|0
1648001380000|2022-03-23 02:09:40|2188.74|2187.24|2188.74|2187.24|2188.74|2187.24|2188.74|2187.24|0
1648001390000|2022-03-23 02:09:50|2188.75|2187.25|2188.27|2186.77|2188.75|2187.25|2188.27|2186.77|0
1648001520000|2022-03-23 02:12:00|2188.11|2186.61|2187.8|2186.3|2188.11|2186.61|2187.8|2186.3|0
1648001600000|2022-03-23 02:13:20|2187.96|2186.46|2188.27|2186.77|2188.27|2186.77|2187.96|2186.46|0
1648001610000|2022-03-23 02:13:30|2188.11|2186.61|2187.79|2186.29|2188.11|2186.61|2187.79|2186.29|0
1648001640000|2022-03-23 02:14:00|2187.95|2186.45|2188.26|2186.76|2188.27|2186.77|2187.95|2186.45|0
1648001650000|2022-03-23 02:14:10|2188.27|2186.77|2188.27|2186.77|2188.27|2186.77|2188.26|2186.76|0
1648001670000|2022-03-23 02:14:30|2188.26|2186.76|2187.79|2186.29|2188.26|2186.76|2187.79|2186.29|0
1648001700000|2022-03-23 02:15:00|2187.97|2186.47|2188.28|2186.78|2188.28|2186.78|2187.97|2186.47|0
1648001710000|2022-03-23 02:15:10|2188.29|2186.79|2188.45|2186.95|2188.45|2186.95|2188.29|2186.79|0
1648001720000|2022-03-23 02:15:20|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|0
1648001770000|2022-03-23 02:16:10|2188.77|2187.27|2189.24|2187.74|2189.24|2187.74|2188.77|2187.27|0
1648001840000|2022-03-23 02:17:20|2189.16|2187.66|2188.76|2187.26|2189.16|2187.66|2188.76|2187.26|0
1648001850000|2022-03-23 02:17:30|2188.77|2187.27|2188.77|2187.27|2188.77|2187.27|2188.76|2187.26|0
1648001860000|2022-03-23 02:17:40|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|0
1648001870000|2022-03-23 02:17:50|2188.77|2187.27|2188.77|2187.27|2188.77|2187.27|2188.77|2187.27|0
1648001880000|2022-03-23 02:18:00|2188.76|2187.26|2188.77|2187.27|2188.77|2187.27|2188.76|2187.26|0
1648001890000|2022-03-23 02:18:10|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|2188.76|2187.26|0
1648001900000|2022-03-23 02:18:20|2188.77|2187.27|2188.76|2187.26|2188.77|2187.27|2188.76|2187.26|0
1648001910000|2022-03-23 02:18:30|2188.77|2187.27|2188.77|2187.27|2188.77|2187.27|2188.76|2187.26|0
1648001990000|2022-03-23 02:19:50|2188.93|2187.43|2189.24|2187.74|2189.24|2187.74|2188.93|2187.43|0
1648002020000|2022-03-23 02:20:20|2189.25|2187.75|2189.72|2188.22|2189.72|2188.22|2189.25|2187.75|0
1648002050000|2022-03-23 02:20:50|2189.56|2188.06|2189.25|2187.75|2189.56|2188.06|2189.24|2187.74|0
1648002120000|2022-03-23 02:22:00|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|0
1648002130000|2022-03-23 02:22:10|2189.25|2187.75|2189.24|2187.74|2189.25|2187.75|2189.24|2187.74|0
1648002150000|2022-03-23 02:22:30|2189.25|2187.75|2189.24|2187.74|2189.25|2187.75|2189.24|2187.74|0
1648002180000|2022-03-23 02:23:00|2189.25|2187.75|2189.24|2187.74|2189.25|2187.75|2189.24|2187.74|0
1648002200000|2022-03-23 02:23:20|2189.25|2187.75|2189.25|2187.75|2189.25|2187.75|2189.24|2187.74|0
1648002240000|2022-03-23 02:24:00|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|0
1648002250000|2022-03-23 02:24:10|2189.25|2187.75|2189.25|2187.75|2189.25|2187.75|2189.24|2187.74|0
1648002260000|2022-03-23 02:24:20|2189.4|2187.9|2189.72|2188.22|2189.72|2188.22|2189.4|2187.9|0
1648002340000|2022-03-23 02:25:40|2189.88|2188.38|2190.2|2188.7|2190.2|2188.7|2189.88|2188.38|0
1648002350000|2022-03-23 02:25:50|2190.19|2188.69|2189.72|2188.22|2190.19|2188.69|2189.72|2188.22|0
1648002360000|2022-03-23 02:26:00|2189.73|2188.23|2189.72|2188.22|2189.73|2188.23|2189.72|2188.22|0
1648002390000|2022-03-23 02:26:30|2189.56|2188.06|2189.25|2187.75|2189.56|2188.06|2189.25|2187.75|0
1648002410000|2022-03-23 02:26:50|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|0
1648002420000|2022-03-23 02:27:00|2189.25|2187.75|2189.25|2187.75|2189.25|2187.75|2189.25|2187.75|0
1648002440000|2022-03-23 02:27:20|2189.4|2187.9|2189.72|2188.22|2189.72|2188.22|2189.4|2187.9|0
1648002460000|2022-03-23 02:27:40|2189.71|2188.21|2189.72|2188.22|2189.72|2188.22|2189.71|2188.21|0
1648002470000|2022-03-23 02:27:50|2189.71|2188.21|2189.71|2188.21|2189.71|2188.21|2189.71|2188.21|0
1648002480000|2022-03-23 02:28:00|2189.72|2188.22|2189.72|2188.22|2189.72|2188.22|2189.72|2188.22|0
1648002490000|2022-03-23 02:28:10|2189.71|2188.21|2189.71|2188.21|2189.71|2188.21|2189.71|2188.21|0
1648002500000|2022-03-23 02:28:20|2189.72|2188.22|2189.72|2188.22|2189.72|2188.22|2189.72|2188.22|0
1648002520000|2022-03-23 02:28:40|2189.71|2188.21|2189.72|2188.22|2189.72|2188.22|2189.71|2188.21|0
1648002530000|2022-03-23 02:28:50|2189.71|2188.21|2189.72|2188.22|2189.72|2188.22|2189.71|2188.21|0
1648002540000|2022-03-23 02:29:00|2189.71|2188.21|2189.24|2187.74|2189.72|2188.22|2189.24|2187.74|0
1648002550000|2022-03-23 02:29:10|2189.32|2187.82|2189.24|2187.74|2189.48|2187.98|2189.24|2187.74|0
1648002560000|2022-03-23 02:29:20|2189.25|2187.75|2189.24|2187.74|2189.72|2188.22|2189.24|2187.74|0
1648002590000|2022-03-23 02:29:50|2189.08|2187.58|2189.24|2187.74|2189.24|2187.74|2188.77|2187.27|0
1648002620000|2022-03-23 02:30:20|2189.23|2187.73|2189.22|2187.72|2189.23|2187.73|2189.22|2187.72|0
1648002650000|2022-03-23 02:30:50|2189.23|2187.73|2189.22|2187.72|2189.23|2187.73|2189.22|2187.72|0
1648002660000|2022-03-23 02:31:00|2189.23|2187.73|2189.7|2188.2|2189.7|2188.2|2189.23|2187.73|0
1648002720000|2022-03-23 02:32:00|2189.78|2188.28|2189.94|2188.44|2190.18|2188.68|2189.7|2188.2|0
1648002730000|2022-03-23 02:32:10|2190.02|2188.52|2189.71|2188.21|2190.18|2188.68|2189.71|2188.21|0
1648002740000|2022-03-23 02:32:20|2189.79|2188.29|2190.18|2188.68|2190.18|2188.68|2189.79|2188.29|0
1648002750000|2022-03-23 02:32:30|2190.1|2188.6|2190.18|2188.68|2190.18|2188.68|2189.95|2188.45|0
1648002760000|2022-03-23 02:32:40|2190.02|2188.52|2189.71|2188.21|2190.02|2188.52|2189.71|2188.21|0
1648002800000|2022-03-23 02:33:20|2189.79|2188.29|2189.94|2188.44|2189.94|2188.44|2189.79|2188.29|0
1648002810000|2022-03-23 02:33:30|2190.02|2188.52|2190.18|2188.68|2190.18|2188.68|2190.02|2188.52|0
1648002830000|2022-03-23 02:33:50|2190.65|2189.15|2191.58|2190.08|2191.6|2190.1|2190.65|2189.15|0
1648002840000|2022-03-23 02:34:00|2191.35|2189.85|2191.11|2189.61|2191.35|2189.85|2190.64|2189.14|0
1648002850000|2022-03-23 02:34:10|2191.03|2189.53|2191.35|2189.85|2191.35|2189.85|2190.64|2189.14|0
1648002860000|2022-03-23 02:34:20|2191.27|2189.77|2191.11|2189.61|2191.35|2189.85|2191.11|2189.61|0
1648002870000|2022-03-23 02:34:30|2191.03|2189.53|2190.16|2188.66|2191.03|2189.53|2190.16|2188.66|0
1648002880000|2022-03-23 02:34:40|2190.32|2188.82|2190.64|2189.14|2190.64|2189.14|2190.32|2188.82|0
1648002900000|2022-03-23 02:35:00|2190.95|2189.45|2191.58|2190.08|2191.58|2190.08|2190.95|2189.45|0
1648002910000|2022-03-23 02:35:10|2191.42|2189.92|2191.11|2189.61|2191.42|2189.92|2191.11|2189.61|0
1648002940000|2022-03-23 02:35:40|2191.27|2189.77|2191.58|2190.08|2191.58|2190.08|2191.27|2189.77|0
1648002970000|2022-03-23 02:36:10|2191.74|2190.24|2192.05|2190.55|2192.05|2190.55|2191.74|2190.24|0
1648002980000|2022-03-23 02:36:20|2191.89|2190.39|2191.58|2190.08|2191.89|2190.39|2191.58|2190.08|0
1648003020000|2022-03-23 02:37:00|2191.59|2190.09|2191.58|2190.08|2191.59|2190.09|2191.58|2190.08|0
1648003040000|2022-03-23 02:37:20|2191.43|2189.93|2191.58|2190.08|2191.58|2190.08|2191.11|2189.61|0
1648003090000|2022-03-23 02:38:10|2191.74|2190.24|2192.05|2190.55|2192.06|2190.56|2191.74|2190.24|0
1648003110000|2022-03-23 02:38:30|2192.06|2190.56|2191.82|2190.32|2192.06|2190.56|2191.58|2190.08|0
1648003120000|2022-03-23 02:38:40|2191.9|2190.4|2192.05|2190.55|2192.05|2190.55|2191.9|2190.4|0
1648003130000|2022-03-23 02:38:50|2192.06|2190.56|2192.06|2190.56|2192.06|2190.56|2192.06|2190.56|0
1648003140000|2022-03-23 02:39:00|2192.05|2190.55|2192.05|2190.55|2192.05|2190.55|2192.05|2190.55|0
1648003150000|2022-03-23 02:39:10|2191.97|2190.47|2192.05|2190.55|2192.06|2190.56|2191.82|2190.32|0
1648003160000|2022-03-23 02:39:20|2191.89|2190.39|2191.82|2190.32|2191.89|2190.39|2191.58|2190.08|0
1648003170000|2022-03-23 02:39:30|2191.74|2190.24|2191.82|2190.32|2191.82|2190.32|2191.58|2190.08|0
1648003190000|2022-03-23 02:39:50|2191.9|2190.4|2192.05|2190.55|2192.06|2190.56|2191.9|2190.4|0
1648003260000|2022-03-23 02:41:00|2191.97|2190.47|2191.82|2190.32|2192.05|2190.55|2191.82|2190.32|0
1648003280000|2022-03-23 02:41:20|2191.9|2190.4|2192.06|2190.56|2192.06|2190.56|2191.9|2190.4|0
1648003290000|2022-03-23 02:41:30|2192.05|2190.55|2191.82|2190.32|2192.05|2190.55|2191.82|2190.32|0
1648003300000|2022-03-23 02:41:40|2191.9|2190.4|2192.06|2190.56|2192.06|2190.56|2191.9|2190.4|0
1648003320000|2022-03-23 02:42:00|2192.05|2190.55|2192.06|2190.56|2192.06|2190.56|2192.05|2190.55|0
1648003330000|2022-03-23 02:42:10|2192.22|2190.72|2192.8|2191.3|2192.8|2191.3|2192.22|2190.72|0
1648003350000|2022-03-23 02:42:30|2192.72|2191.22|2192.8|2191.3|2192.8|2191.3|2192.56|2191.06|0
1648003360000|2022-03-23 02:42:40|2192.84|2191.34|2192.84|2191.34|2192.84|2191.34|2192.6|2191.1|0
1648003370000|2022-03-23 02:42:50|2192.92|2191.42|2193.08|2191.58|2193.08|2191.58|2192.92|2191.42|0
1648003380000|2022-03-23 02:43:00|2192.92|2191.42|2192.61|2191.11|2192.92|2191.42|2192.61|2191.11|0
1648003390000|2022-03-23 02:43:10|2193.08|2191.58|2192.84|2191.34|2193.08|2191.58|2192.61|2191.11|0
1648003400000|2022-03-23 02:43:20|2192.76|2191.26|2192.84|2191.34|2192.84|2191.34|2192.61|2191.11|0
1648003420000|2022-03-23 02:43:40|2192.92|2191.42|2193.08|2191.58|2193.08|2191.58|2192.92|2191.42|0
1648003450000|2022-03-23 02:44:10|2193|2191.5|2192.61|2191.11|2193|2191.5|2192.61|2191.11|0
1648003460000|2022-03-23 02:44:20|2192.6|2191.1|2192.6|2191.1|2192.6|2191.1|2192.6|2191.1|0
1648003470000|2022-03-23 02:44:30|2192.61|2191.11|2192.6|2191.1|2192.61|2191.11|2192.6|2191.1|0
1648003480000|2022-03-23 02:44:40|2192.61|2191.11|2192.61|2191.11|2192.61|2191.11|2192.61|2191.11|0
1648003490000|2022-03-23 02:44:50|2192.6|2191.1|2192.6|2191.1|2192.6|2191.1|2192.6|2191.1|0
1648003500000|2022-03-23 02:45:00|2192.61|2191.11|2192.61|2191.11|2192.61|2191.11|2192.61|2191.11|0
1648003510000|2022-03-23 02:45:10|2192.77|2191.27|2193.08|2191.58|2193.08|2191.58|2192.77|2191.27|0
1648003540000|2022-03-23 02:45:40|2193.09|2191.59|2193.08|2191.58|2193.09|2191.59|2193.08|2191.58|0
1648003550000|2022-03-23 02:45:50|2193.09|2191.59|2193.08|2191.58|2193.09|2191.59|2193.08|2191.58|0
1648003560000|2022-03-23 02:46:00|2193.09|2191.59|2193.09|2191.59|2193.09|2191.59|2193.08|2191.58|0
1648003570000|2022-03-23 02:46:10|2193.08|2191.58|2193.09|2191.59|2193.09|2191.59|2193.08|2191.58|0
1648003580000|2022-03-23 02:46:20|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|0
1648003600000|2022-03-23 02:46:40|2193|2191.5|2193.08|2191.58|2193.08|2191.58|2192.85|2191.35|0
1648003700000|2022-03-23 02:48:20|2192.93|2191.43|2193.08|2191.58|2193.08|2191.58|2192.61|2191.11|0
1648003710000|2022-03-23 02:48:30|2192.93|2191.43|2192.61|2191.11|2192.93|2191.43|2192.61|2191.11|0
1648003750000|2022-03-23 02:49:10|2192.62|2191.12|2193.09|2191.59|2193.09|2191.59|2192.62|2191.12|0
1648003760000|2022-03-23 02:49:20|2193.08|2191.58|2193.09|2191.59|2193.09|2191.59|2193.08|2191.58|0
1648003790000|2022-03-23 02:49:50|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|0
1648003800000|2022-03-23 02:50:00|2193|2191.5|2192.61|2191.11|2193.08|2191.58|2192.61|2191.11|0
1648003820000|2022-03-23 02:50:20|2192.77|2191.27|2193.09|2191.59|2193.09|2191.59|2192.77|2191.27|0
1648003830000|2022-03-23 02:50:30|2193.08|2191.58|2193.09|2191.59|2193.09|2191.59|2193.08|2191.58|0
1648003840000|2022-03-23 02:50:40|2193.08|2191.58|2193.09|2191.59|2193.09|2191.59|2193.08|2191.58|0
1648003860000|2022-03-23 02:51:00|2193.08|2191.58|2193.09|2191.59|2193.09|2191.59|2193.08|2191.58|0
1648003930000|2022-03-23 02:52:10|2193.08|2191.58|2193.09|2191.59|2193.09|2191.59|2193.08|2191.58|0
1648003950000|2022-03-23 02:52:30|2193.25|2191.75|2193.32|2191.82|2193.56|2192.06|2193.25|2191.75|0
1648003960000|2022-03-23 02:52:40|2193.25|2191.75|2193.09|2191.59|2193.33|2191.83|2193.09|2191.59|0
1648003990000|2022-03-23 02:53:10|2193.08|2191.58|2193.09|2191.59|2193.09|2191.59|2192.85|2191.35|0
1648004020000|2022-03-23 02:53:40|2193.08|2191.58|2193.08|2191.58|2193.09|2191.59|2193.08|2191.58|0
1648004040000|2022-03-23 02:54:00|2193.01|2191.51|2193.08|2191.58|2193.08|2191.58|2192.85|2191.35|0
1648004140000|2022-03-23 02:55:40|2193|2191.5|2193.08|2191.58|2193.08|2191.58|2192.85|2191.35|0
1648004190000|2022-03-23 02:56:30|2193.09|2191.59|2193.09|2191.59|2193.09|2191.59|2193.09|2191.59|0
1648004200000|2022-03-23 02:56:40|2193.08|2191.58|2193.09|2191.59|2193.09|2191.59|2193.08|2191.58|0
1648004220000|2022-03-23 02:57:00|2193.25|2191.75|2193.56|2192.06|2193.56|2192.06|2193.25|2191.75|0
1648004240000|2022-03-23 02:57:20|2193.55|2192.05|2193.08|2191.58|2193.55|2192.05|2193.08|2191.58|0
1648004350000|2022-03-23 02:59:10|2193.16|2191.66|2193.08|2191.58|2193.32|2191.82|2193.08|2191.58|0
1648004420000|2022-03-23 03:00:20|2193.09|2191.59|2193.56|2192.06|2193.56|2192.06|2193.09|2191.59|0
1648004440000|2022-03-23 03:00:40|2193.4|2191.9|2193.08|2191.58|2193.4|2191.9|2193.08|2191.58|0
1648004470000|2022-03-23 03:01:10|2193.24|2191.74|2193.56|2192.06|2193.56|2192.06|2193.24|2191.74|0
1648004540000|2022-03-23 03:02:20|2193.4|2191.9|2193.08|2191.58|2193.4|2191.9|2193.08|2191.58|0
1648004550000|2022-03-23 03:02:30|2193.03|2191.53|2193.03|2191.53|2193.03|2191.53|2193.03|2191.53|0
1648004560000|2022-03-23 03:02:40|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|0
1648004580000|2022-03-23 03:03:00|2193|2191.5|2192.85|2191.35|2193.08|2191.58|2192.85|2191.35|0
1648004600000|2022-03-23 03:03:20|2192.92|2191.42|2193.08|2191.58|2193.08|2191.58|2192.92|2191.42|0
1648004690000|2022-03-23 03:04:50|2193.09|2191.59|2193.09|2191.59|2193.09|2191.59|2193.09|2191.59|0
1648004700000|2022-03-23 03:05:00|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|0
1648004740000|2022-03-23 03:05:40|2192.92|2191.42|2192.61|2191.11|2192.92|2191.42|2192.61|2191.11|0
1648004830000|2022-03-23 03:07:10|2192.6|2191.1|2192.6|2191.1|2192.6|2191.1|2192.6|2191.1|0
1648004850000|2022-03-23 03:07:30|2192.61|2191.11|2192.6|2191.1|2192.61|2191.11|2192.6|2191.1|0
1648004860000|2022-03-23 03:07:40|2192.72|2191.22|2192.72|2191.22|2192.72|2191.22|2192.72|2191.22|0
1648004880000|2022-03-23 03:08:00|2192.73|2191.23|2192.73|2191.23|2192.73|2191.23|2192.73|2191.23|0
1648004890000|2022-03-23 03:08:10|2192.72|2191.22|2192.72|2191.22|2192.72|2191.22|2192.72|2191.22|0
1648005030000|2022-03-23 03:10:30|2192.56|2191.06|2192.24|2190.74|2192.56|2191.06|2192.24|2190.74|0
1648005130000|2022-03-23 03:12:10|2192.4|2190.9|2192.72|2191.22|2192.72|2191.22|2192.4|2190.9|0
1648005310000|2022-03-23 03:15:10|2192.73|2191.23|2192.73|2191.23|2192.73|2191.23|2192.73|2191.23|0
1648005350000|2022-03-23 03:15:50|2192.74|2191.24|2192.74|2191.24|2192.74|2191.24|2192.73|2191.23|0
1648005360000|2022-03-23 03:16:00|2192.73|2191.23|2192.73|2191.23|2192.73|2191.23|2192.73|2191.23|0
1648005370000|2022-03-23 03:16:10|2192.74|2191.24|2192.74|2191.24|2192.74|2191.24|2192.74|2191.24|0
1648005390000|2022-03-23 03:16:30|2192.73|2191.23|2192.74|2191.24|2192.74|2191.24|2192.73|2191.23|0
1648005420000|2022-03-23 03:17:00|2192.58|2191.08|2192.26|2190.76|2192.58|2191.08|2192.26|2190.76|0
1648005440000|2022-03-23 03:17:20|2192.27|2190.77|2192.26|2190.76|2192.27|2190.77|2192.26|2190.76|0
1648005450000|2022-03-23 03:17:30|2192.27|2190.77|2192.27|2190.77|2192.27|2190.77|2192.26|2190.76|0
1648005460000|2022-03-23 03:17:40|2192.26|2190.76|2192.26|2190.76|2192.26|2190.76|2192.26|2190.76|0
1648005470000|2022-03-23 03:17:50|2192.42|2190.92|2192.74|2191.24|2192.74|2191.24|2192.42|2190.92|0
1648005500000|2022-03-23 03:18:20|2192.73|2191.23|2192.74|2191.24|2192.74|2191.24|2192.73|2191.23|0
1648005510000|2022-03-23 03:18:30|2192.58|2191.08|2192.27|2190.77|2192.58|2191.08|2192.26|2190.76|0
1648005520000|2022-03-23 03:18:40|2192.26|2190.76|2192.27|2190.77|2192.27|2190.77|2192.26|2190.76|0
1648005530000|2022-03-23 03:18:50|2192.26|2190.76|2192.26|2190.76|2192.27|2190.77|2192.26|2190.76|0
1648005580000|2022-03-23 03:19:40|2192.27|2190.77|2192.27|2190.77|2192.27|2190.77|2192.27|2190.77|0
1648005600000|2022-03-23 03:20:00|2192.26|2190.76|2192.26|2190.76|2192.27|2190.77|2192.26|2190.76|0
1648005640000|2022-03-23 03:20:40|2192.18|2190.68|2191.79|2190.29|2192.26|2190.76|2191.79|2190.29|0
1648005730000|2022-03-23 03:22:10|2191.78|2190.28|2191.78|2190.28|2191.78|2190.28|2191.78|2190.28|0
1648005740000|2022-03-23 03:22:20|2191.79|2190.29|2191.78|2190.28|2191.79|2190.29|2191.78|2190.28|0
1648005770000|2022-03-23 03:22:50|2191.63|2190.13|2191.31|2189.81|2191.63|2190.13|2191.31|2189.81|0
1648005780000|2022-03-23 03:23:00|2191.32|2189.82|2191.79|2190.29|2191.79|2190.29|2191.32|2189.82|0
1648005830000|2022-03-23 03:23:50|2191.63|2190.13|2191.32|2189.82|2191.63|2190.13|2191.32|2189.82|0
1648005840000|2022-03-23 03:24:00|2191.48|2189.98|2191.79|2190.29|2191.79|2190.29|2191.48|2189.98|0
1648005870000|2022-03-23 03:24:30|2191.78|2190.28|2191.78|2190.28|2191.78|2190.28|2191.78|2190.28|0
1648005880000|2022-03-23 03:24:40|2191.94|2190.44|2192.25|2190.75|2192.25|2190.75|2191.94|2190.44|0
1648005930000|2022-03-23 03:25:30|2192.09|2190.59|2191.78|2190.28|2192.09|2190.59|2191.78|2190.28|0
1648005940000|2022-03-23 03:25:40|2191.86|2190.36|2192.02|2190.52|2192.02|2190.52|2191.86|2190.36|0
1648005950000|2022-03-23 03:25:50|2191.94|2190.44|2191.78|2190.28|2192.02|2190.52|2191.78|2190.28|0
1648005990000|2022-03-23 03:26:30|2191.9|2190.4|2191.9|2190.4|2191.9|2190.4|2191.9|2190.4|0
1648006010000|2022-03-23 03:26:50|2192.14|2190.64|2192.14|2190.64|2192.14|2190.64|2192.14|2190.64|0
1648006020000|2022-03-23 03:27:00|2192.06|2190.56|2192.14|2190.64|2192.14|2190.64|2191.9|2190.4|0
1648006030000|2022-03-23 03:27:10|2192.13|2190.63|2192.13|2190.63|2192.14|2190.64|2191.9|2190.4|0
1648006040000|2022-03-23 03:27:20|2192.05|2190.55|2191.9|2190.4|2192.05|2190.55|2191.9|2190.4|0
1648006090000|2022-03-23 03:28:10|2191.89|2190.39|2191.9|2190.4|2191.9|2190.4|2191.89|2190.39|0
1648006100000|2022-03-23 03:28:20|2191.89|2190.39|2191.89|2190.39|2191.89|2190.39|2191.89|2190.39|0
1648006110000|2022-03-23 03:28:30|2191.74|2190.24|2191.42|2189.92|2191.74|2190.24|2191.42|2189.92|0
1648006150000|2022-03-23 03:29:10|2191.26|2189.76|2190.95|2189.45|2191.26|2189.76|2190.95|2189.45|0
1648006160000|2022-03-23 03:29:20|2191.11|2189.61|2191.42|2189.92|2191.42|2189.92|2191.11|2189.61|0
1648006220000|2022-03-23 03:30:20|2191.43|2189.93|2191.89|2190.39|2191.9|2190.4|2191.43|2189.93|0
1648006230000|2022-03-23 03:30:30|2191.74|2190.24|2191.42|2189.92|2191.74|2190.24|2191.42|2189.92|0
1648006260000|2022-03-23 03:31:00|2191.43|2189.93|2191.42|2189.92|2191.43|2189.93|2191.42|2189.92|0
1648006310000|2022-03-23 03:31:50|2191.34|2189.84|2191.19|2189.69|2191.34|2189.84|2190.95|2189.45|0
1648006320000|2022-03-23 03:32:00|2191.11|2189.61|2191.19|2189.69|2191.19|2189.69|2190.95|2189.45|0
1648006330000|2022-03-23 03:32:10|2191.18|2189.68|2191.19|2189.69|2191.19|2189.69|2191.18|2189.68|0
1648006340000|2022-03-23 03:32:20|2191.11|2189.61|2191.19|2189.69|2191.19|2189.69|2190.95|2189.45|0
1648006350000|2022-03-23 03:32:30|2191.18|2189.68|2191.42|2189.92|2191.42|2189.92|2191.18|2189.68|0
1648006390000|2022-03-23 03:33:10|2191.43|2189.93|2191.66|2190.16|2191.66|2190.16|2191.43|2189.93|0
1648006400000|2022-03-23 03:33:20|2191.58|2190.08|2191.42|2189.92|2191.58|2190.08|2191.42|2189.92|0
1648006420000|2022-03-23 03:33:40|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|2191.42|2189.92|0
1648006440000|2022-03-23 03:34:00|2191.42|2189.92|2191.42|2189.92|2191.42|2189.92|2191.42|2189.92|0
1648006460000|2022-03-23 03:34:20|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|0
1648006470000|2022-03-23 03:34:30|2191.42|2189.92|2191.42|2189.92|2191.42|2189.92|2191.42|2189.92|0
1648006640000|2022-03-23 03:37:20|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|0
1648006800000|2022-03-23 03:40:00|2191.42|2189.92|2191.19|2189.69|2191.42|2189.92|2191.19|2189.69|0
1648006810000|2022-03-23 03:40:10|2191.27|2189.77|2191.42|2189.92|2191.43|2189.93|2191.27|2189.77|0
1648006820000|2022-03-23 03:40:20|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|0
1648006830000|2022-03-23 03:40:30|2191.42|2189.92|2191.42|2189.92|2191.43|2189.93|2191.42|2189.92|0
1648006850000|2022-03-23 03:40:50|2191.34|2189.84|2190.95|2189.45|2191.34|2189.84|2190.95|2189.45|0
1648006870000|2022-03-23 03:41:10|2190.94|2189.44|2190.94|2189.44|2190.94|2189.44|2190.94|2189.44|0
1648006880000|2022-03-23 03:41:20|2190.95|2189.45|2190.95|2189.45|2190.95|2189.45|2190.95|2189.45|0
1648006890000|2022-03-23 03:41:30|2190.94|2189.44|2190.94|2189.44|2190.94|2189.44|2190.94|2189.44|0
1648006900000|2022-03-23 03:41:40|2190.95|2189.45|2190.95|2189.45|2190.95|2189.45|2190.95|2189.45|0
1648006910000|2022-03-23 03:41:50|2190.94|2189.44|2190.95|2189.45|2190.95|2189.45|2190.94|2189.44|0
1648006930000|2022-03-23 03:42:10|2190.94|2189.44|2190.95|2189.45|2190.95|2189.45|2190.94|2189.44|0
1648006940000|2022-03-23 03:42:20|2190.94|2189.44|2190.94|2189.44|2190.94|2189.44|2190.94|2189.44|0
1648006960000|2022-03-23 03:42:40|2190.95|2189.45|2190.94|2189.44|2190.95|2189.45|2190.94|2189.44|0
1648006970000|2022-03-23 03:42:50|2190.95|2189.45|2190.95|2189.45|2190.95|2189.45|2190.95|2189.45|0
1648006980000|2022-03-23 03:43:00|2190.94|2189.44|2190.94|2189.44|2190.94|2189.44|2190.94|2189.44|0
1648007020000|2022-03-23 03:43:40|2190.95|2189.45|2190.94|2189.44|2191.18|2189.68|2190.94|2189.44|0
1648007030000|2022-03-23 03:43:50|2190.95|2189.45|2190.95|2189.45|2190.95|2189.45|2190.95|2189.45|0
1648007040000|2022-03-23 03:44:00|2190.94|2189.44|2190.95|2189.45|2190.95|2189.45|2190.94|2189.44|0
1648007050000|2022-03-23 03:44:10|2190.94|2189.44|2190.95|2189.45|2190.95|2189.45|2190.94|2189.44|0
1648007230000|2022-03-23 03:47:10|2190.94|2189.44|2191.41|2189.91|2191.41|2189.91|2190.94|2189.44|0
1648007360000|2022-03-23 03:49:20|2191.57|2190.07|2191.88|2190.38|2191.88|2190.38|2191.57|2190.07|0
1648007420000|2022-03-23 03:50:20|2191.89|2190.39|2191.89|2190.39|2191.89|2190.39|2191.89|2190.39|0
1648007430000|2022-03-23 03:50:30|2191.88|2190.38|2191.88|2190.38|2191.88|2190.38|2191.88|2190.38|0
1648007510000|2022-03-23 03:51:50|2191.72|2190.22|2191.41|2189.91|2191.72|2190.22|2191.41|2189.91|0
1648007560000|2022-03-23 03:52:40|2191.49|2189.99|2191.64|2190.14|2191.64|2190.14|2191.49|2189.99|0
1648007570000|2022-03-23 03:52:50|2191.57|2190.07|2191.41|2189.91|2191.57|2190.07|2191.41|2189.91|0
1648007580000|2022-03-23 03:53:00|2191.49|2189.99|2191.41|2189.91|2191.65|2190.15|2191.41|2189.91|0
1648007700000|2022-03-23 03:55:00|2191.88|2190.38|2191.88|2190.38|2191.88|2190.38|2191.88|2190.38|0
1648007790000|2022-03-23 03:56:30|2191.89|2190.39|2191.89|2190.39|2191.89|2190.39|2191.89|2190.39|0
1648007810000|2022-03-23 03:56:50|2191.88|2190.38|2191.88|2190.38|2191.88|2190.38|2191.88|2190.38|0
1648007820000|2022-03-23 03:57:00|2191.89|2190.39|2191.89|2190.39|2191.89|2190.39|2191.89|2190.39|0
1648007850000|2022-03-23 03:57:30|2191.88|2190.38|2191.88|2190.38|2191.88|2190.38|2191.88|2190.38|0
1648007860000|2022-03-23 03:57:40|2191.89|2190.39|2191.89|2190.39|2191.89|2190.39|2191.89|2190.39|0
1648007940000|2022-03-23 03:59:00|2191.88|2190.38|2191.17|2189.67|2191.88|2190.38|2191.17|2189.67|0
1648007950000|2022-03-23 03:59:10|2191.09|2189.59|2190.93|2189.43|2191.09|2189.59|2190.93|2189.43|0
1648008070000|2022-03-23 04:01:10|2190.85|2189.35|2190.69|2189.19|2190.85|2189.35|2190.69|2189.19|0
1648008090000|2022-03-23 04:01:30|2190.61|2189.11|2190.45|2188.95|2190.61|2189.11|2190.45|2188.95|0
1648008120000|2022-03-23 04:02:00|2190.37|2188.87|2190.45|2188.95|2190.45|2188.95|2190.22|2188.72|0
1648008130000|2022-03-23 04:02:10|2190.46|2188.96|2190.46|2188.96|2190.46|2188.96|2190.46|2188.96|0
1648008170000|2022-03-23 04:02:50|2190.62|2189.12|2190.93|2189.43|2190.93|2189.43|2190.62|2189.12|0
1648008320000|2022-03-23 04:05:20|2191.09|2189.59|2191.41|2189.91|2191.41|2189.91|2191.09|2189.59|0
1648008340000|2022-03-23 04:05:40|2191.33|2189.83|2191.41|2189.91|2191.41|2189.91|2191.17|2189.67|0
1648008360000|2022-03-23 04:06:00|2191.42|2189.92|2191.42|2189.92|2191.42|2189.92|2191.42|2189.92|0
1648008380000|2022-03-23 04:06:20|2191.34|2189.84|2190.94|2189.44|2191.34|2189.84|2190.94|2189.44|0
1648008610000|2022-03-23 04:10:10|2191.02|2189.52|2191.18|2189.68|2191.18|2189.68|2191.02|2189.52|0
1648008640000|2022-03-23 04:10:40|2191.1|2189.6|2190.94|2189.44|2191.1|2189.6|2190.94|2189.44|0
1648008670000|2022-03-23 04:11:10|2190.95|2189.45|2190.95|2189.45|2190.95|2189.45|2190.95|2189.45|0
1648008690000|2022-03-23 04:11:30|2190.94|2189.44|2190.94|2189.44|2190.94|2189.44|2190.94|2189.44|0
1648008720000|2022-03-23 04:12:00|2190.95|2189.45|2190.94|2189.44|2190.95|2189.45|2190.94|2189.44|0
1648009000000|2022-03-23 04:16:40|2190.95|2189.45|2190.95|2189.45|2191.18|2189.68|2190.95|2189.45|0
1648009030000|2022-03-23 04:17:10|2190.79|2189.29|2190.47|2188.97|2190.79|2189.29|2190.47|2188.97|0
1648009060000|2022-03-23 04:17:40|2190.31|2188.81|2190|2188.5|2190.31|2188.81|2190|2188.5|0
1648009200000|2022-03-23 04:20:00|2189.84|2188.34|2189.53|2188.03|2189.84|2188.34|2189.53|2188.03|0
1648009210000|2022-03-23 04:20:10|2189.68|2188.18|2190|2188.5|2190|2188.5|2189.68|2188.18|0
1648009240000|2022-03-23 04:20:40|2190.08|2188.58|2190.23|2188.73|2190.23|2188.73|2190.08|2188.58|0
1648009260000|2022-03-23 04:21:00|2190.15|2188.65|2190.23|2188.73|2190.23|2188.73|2190|2188.5|0
1648009270000|2022-03-23 04:21:10|2190.31|2188.81|2190.47|2188.97|2190.47|2188.97|2190.31|2188.81|0
1648009470000|2022-03-23 04:24:30|2190.63|2189.13|2190.94|2189.44|2190.94|2189.44|2190.63|2189.13|0
1648009580000|2022-03-23 04:26:20|2190.47|2188.97|2190.47|2188.97|2190.47|2188.97|2190.47|2188.97|0
1648009780000|2022-03-23 04:29:40|2190.63|2189.13|2190.95|2189.45|2190.95|2189.45|2190.63|2189.13|0
1648009830000|2022-03-23 04:30:30|2190.97|2189.47|2190.97|2189.47|2190.97|2189.47|2190.96|2189.46|0
1648009840000|2022-03-23 04:30:40|2190.96|2189.46|2190.96|2189.46|2190.96|2189.46|2190.96|2189.46|0
1648009850000|2022-03-23 04:30:50|2190.97|2189.47|2190.97|2189.47|2190.97|2189.47|2190.97|2189.47|0
1648009860000|2022-03-23 04:31:00|2191.13|2189.63|2191.44|2189.94|2191.44|2189.94|2191.13|2189.63|0
1648009900000|2022-03-23 04:31:40|2191.28|2189.78|2190.97|2189.47|2191.28|2189.78|2190.97|2189.47|0
1648010010000|2022-03-23 04:33:30|2190.96|2189.46|2190.96|2189.46|2190.96|2189.46|2190.96|2189.46|0
1648010090000|2022-03-23 04:34:50|2190.97|2189.47|2190.97|2189.47|2191.2|2189.7|2190.96|2189.46|0
1648010100000|2022-03-23 04:35:00|2190.96|2189.46|2190.97|2189.47|2190.97|2189.47|2190.96|2189.46|0
1648010110000|2022-03-23 04:35:10|2190.96|2189.46|2190.96|2189.46|2190.97|2189.47|2190.96|2189.46|0
1648010140000|2022-03-23 04:35:40|2191.04|2189.54|2191.44|2189.94|2191.44|2189.94|2191.04|2189.54|0
1648010170000|2022-03-23 04:36:10|2191.43|2189.93|2191.44|2189.94|2191.44|2189.94|2191.43|2189.93|0
1648010240000|2022-03-23 04:37:20|2191.28|2189.78|2191.2|2189.7|2191.28|2189.78|2190.97|2189.47|0
1648010250000|2022-03-23 04:37:30|2191.12|2189.62|2190.97|2189.47|2191.12|2189.62|2190.97|2189.47|0
1648010270000|2022-03-23 04:37:50|2191.05|2189.55|2191.2|2189.7|2191.2|2189.7|2191.05|2189.55|0
1648010310000|2022-03-23 04:38:30|2191.12|2189.62|2191.2|2189.7|2191.2|2189.7|2190.97|2189.47|0
1648010350000|2022-03-23 04:39:10|2191.28|2189.78|2191.44|2189.94|2191.44|2189.94|2191.28|2189.78|0
1648010410000|2022-03-23 04:40:10|2191.43|2189.93|2191.44|2189.94|2191.44|2189.94|2191.43|2189.93|0
1648010420000|2022-03-23 04:40:20|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|2191.43|2189.93|0
1648010560000|2022-03-23 04:42:40|2191.59|2190.09|2191.91|2190.41|2191.91|2190.41|2191.59|2190.09|0
1648010620000|2022-03-23 04:43:40|2191.9|2190.4|2191.9|2190.4|2191.9|2190.4|2191.9|2190.4|0
1648010640000|2022-03-23 04:44:00|2191.91|2190.41|2191.91|2190.41|2191.91|2190.41|2191.91|2190.41|0
1648010670000|2022-03-23 04:44:30|2191.9|2190.4|2191.9|2190.4|2191.91|2190.41|2191.9|2190.4|0
1648010690000|2022-03-23 04:44:50|2191.91|2190.41|2191.91|2190.41|2191.91|2190.41|2191.9|2190.4|0
1648010950000|2022-03-23 04:49:10|2191.9|2190.4|2191.89|2190.39|2191.9|2190.4|2191.89|2190.39|0
1648011230000|2022-03-23 04:53:50|2191.9|2190.4|2191.9|2190.4|2191.9|2190.4|2191.9|2190.4|0
1648011240000|2022-03-23 04:54:00|2191.89|2190.39|2191.89|2190.39|2191.89|2190.39|2191.89|2190.39|0
1648011280000|2022-03-23 04:54:40|2191.9|2190.4|2191.89|2190.39|2191.9|2190.4|2191.89|2190.39|0
1648011290000|2022-03-23 04:54:50|2191.9|2190.4|2191.9|2190.4|2191.9|2190.4|2191.9|2190.4|0
1648011490000|2022-03-23 04:58:10|2191.91|2190.41|2191.91|2190.41|2191.91|2190.41|2191.91|2190.41|0
1648011510000|2022-03-23 04:58:30|2191.9|2190.4|2191.9|2190.4|2191.9|2190.4|2191.9|2190.4|0
1648011640000|2022-03-23 05:00:40|2191.91|2190.41|2191.91|2190.41|2191.91|2190.41|2191.91|2190.41|0
1648011650000|2022-03-23 05:00:50|2192.07|2190.57|2192.38|2190.88|2192.38|2190.88|2192.07|2190.57|0
1648011730000|2022-03-23 05:02:10|2192.22|2190.72|2191.9|2190.4|2192.22|2190.72|2191.9|2190.4|0
1648011780000|2022-03-23 05:03:00|2191.98|2190.48|2192.14|2190.64|2192.14|2190.64|2191.98|2190.48|0
1648011790000|2022-03-23 05:03:10|2192.22|2190.72|2192.37|2190.87|2192.37|2190.87|2192.22|2190.72|0
1648011820000|2022-03-23 05:03:40|2192.29|2190.79|2191.9|2190.4|2192.29|2190.79|2191.9|2190.4|0
1648011830000|2022-03-23 05:03:50|2191.98|2190.48|2192.14|2190.64|2192.14|2190.64|2191.98|2190.48|0
1648011840000|2022-03-23 05:04:00|2192.06|2190.56|2192.14|2190.64|2192.14|2190.64|2191.9|2190.4|0
1648011850000|2022-03-23 05:04:10|2192.06|2190.56|2191.9|2190.4|2192.14|2190.64|2191.9|2190.4|0
1648011860000|2022-03-23 05:04:20|2191.98|2190.48|2191.9|2190.4|2192.14|2190.64|2191.9|2190.4|0
1648011870000|2022-03-23 05:04:30|2191.98|2190.48|2191.9|2190.4|2192.14|2190.64|2191.9|2190.4|0
1648011880000|2022-03-23 05:04:40|2192.14|2190.64|2192.14|2190.64|2192.14|2190.64|2192.13|2190.63|0
1648011890000|2022-03-23 05:04:50|2192.13|2190.63|2192.13|2190.63|2192.13|2190.63|2192.13|2190.63|0
1648011900000|2022-03-23 05:05:00|2192.05|2190.55|2191.89|2190.39|2192.05|2190.55|2191.89|2190.39|0
1648011950000|2022-03-23 05:05:50|2191.88|2190.38|2191.42|2189.92|2191.89|2190.39|2191.41|2189.91|0
1648011960000|2022-03-23 05:06:00|2191.41|2189.91|2191.41|2189.91|2191.42|2189.92|2191.41|2189.91|0
1648011990000|2022-03-23 05:06:30|2191.42|2189.92|2191.42|2189.92|2191.42|2189.92|2191.42|2189.92|0
1648012000000|2022-03-23 05:06:40|2191.58|2190.08|2191.89|2190.39|2191.89|2190.39|2191.58|2190.08|0
1648012040000|2022-03-23 05:07:20|2191.97|2190.47|2192.13|2190.63|2192.13|2190.63|2191.97|2190.47|0
1648012050000|2022-03-23 05:07:30|2192.21|2190.71|2192.37|2190.87|2192.37|2190.87|2192.21|2190.71|0
1648012080000|2022-03-23 05:08:00|2192.36|2190.86|2192.37|2190.87|2192.37|2190.87|2192.36|2190.86|0
1648012100000|2022-03-23 05:08:20|2192.36|2190.86|2192.36|2190.86|2192.37|2190.87|2192.36|2190.86|0
1648012240000|2022-03-23 05:10:40|2192.2|2190.7|2191.89|2190.39|2192.2|2190.7|2191.89|2190.39|0
1648012290000|2022-03-23 05:11:30|2191.97|2190.47|2191.89|2190.39|2192.13|2190.63|2191.89|2190.39|0
1648012320000|2022-03-23 05:12:00|2191.97|2190.47|2191.89|2190.39|2192.13|2190.63|2191.89|2190.39|0
1648012350000|2022-03-23 05:12:30|2191.97|2190.47|2191.89|2190.39|2192.13|2190.63|2191.89|2190.39|0
1648012370000|2022-03-23 05:12:50|2192.13|2190.63|2192.13|2190.63|2192.13|2190.63|2191.89|2190.39|0
1648012390000|2022-03-23 05:13:10|2192.05|2190.55|2191.9|2190.4|2192.05|2190.55|2191.9|2190.4|0
1648012400000|2022-03-23 05:13:20|2191.98|2190.48|2192.13|2190.63|2192.13|2190.63|2191.98|2190.48|0
1648012410000|2022-03-23 05:13:30|2192.05|2190.55|2192.13|2190.63|2192.13|2190.63|2191.9|2190.4|0
1648012450000|2022-03-23 05:14:10|2192.05|2190.55|2191.89|2190.39|2192.05|2190.55|2191.89|2190.39|0
1648012500000|2022-03-23 05:15:00|2191.9|2190.4|2191.89|2190.39|2191.9|2190.4|2191.89|2190.39|0
1648012510000|2022-03-23 05:15:10|2191.9|2190.4|2192.37|2190.87|2192.37|2190.87|2191.89|2190.39|0
1648012590000|2022-03-23 05:16:30|2192.53|2191.03|2192.84|2191.34|2192.84|2191.34|2192.53|2191.03|0
1648012630000|2022-03-23 05:17:10|2192.87|2191.37|2192.87|2191.37|2192.87|2191.37|2192.87|2191.37|0
1648012700000|2022-03-23 05:18:20|2192.88|2191.38|2192.88|2191.38|2192.88|2191.38|2192.88|2191.38|0
1648012730000|2022-03-23 05:18:50|2193.04|2191.54|2193.35|2191.85|2193.35|2191.85|2193.04|2191.54|0
1648012740000|2022-03-23 05:19:00|2193.37|2191.87|2193.4|2191.9|2193.4|2191.9|2193.37|2191.87|0
1648012750000|2022-03-23 05:19:10|2193.42|2191.92|2193.44|2191.94|2193.44|2191.94|2193.42|2191.92|0
1648012760000|2022-03-23 05:19:20|2193.47|2191.97|2193.49|2191.99|2193.49|2191.99|2193.47|2191.97|0
1648012770000|2022-03-23 05:19:30|2193.52|2192.02|2193.09|2191.59|2193.52|2192.02|2193.05|2191.55|0
1648012780000|2022-03-23 05:19:40|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|0
1648012910000|2022-03-23 05:21:50|2193.16|2191.66|2193.56|2192.06|2193.56|2192.06|2193.16|2191.66|0
1648012930000|2022-03-23 05:22:10|2193.48|2191.98|2193.56|2192.06|2193.56|2192.06|2193.32|2191.82|0
1648013000000|2022-03-23 05:23:20|2193.64|2192.14|2193.79|2192.29|2193.8|2192.3|2193.64|2192.14|0
1648013010000|2022-03-23 05:23:30|2193.8|2192.3|2193.82|2192.32|2193.82|2192.32|2193.79|2192.29|0
1648013020000|2022-03-23 05:23:40|2193.83|2192.33|2193.87|2192.37|2193.88|2192.38|2193.83|2192.33|0
1648013030000|2022-03-23 05:23:50|2193.8|2192.3|2193.87|2192.37|2193.87|2192.37|2193.64|2192.14|0
1648013040000|2022-03-23 05:24:00|2193.79|2192.29|2193.64|2192.14|2193.79|2192.29|2193.64|2192.14|0
1648013080000|2022-03-23 05:24:40|2193.62|2192.12|2194.09|2192.59|2194.09|2192.59|2193.62|2192.12|0
1648013100000|2022-03-23 05:25:00|2193.93|2192.43|2193.62|2192.12|2193.93|2192.43|2193.62|2192.12|0
1648013170000|2022-03-23 05:26:10|2193.78|2192.28|2194.09|2192.59|2194.09|2192.59|2193.78|2192.28|0
1648013200000|2022-03-23 05:26:40|2194.08|2192.58|2194.08|2192.58|2194.08|2192.58|2194.08|2192.58|0
1648013380000|2022-03-23 05:29:40|2194.09|2192.59|2194.09|2192.59|2194.09|2192.59|2194.09|2192.59|0
1648013390000|2022-03-23 05:29:50|2194.08|2192.58|2194.08|2192.58|2194.08|2192.58|2194.08|2192.58|0
1648013400000|2022-03-23 05:30:00|2194.09|2192.59|2194.09|2192.59|2194.09|2192.59|2194.08|2192.58|0
1648013480000|2022-03-23 05:31:20|2194.01|2192.51|2194.09|2192.59|2194.09|2192.59|2193.85|2192.35|0
1648013530000|2022-03-23 05:32:10|2194.08|2192.58|2194.08|2192.58|2194.08|2192.58|2194.08|2192.58|0
1648013540000|2022-03-23 05:32:20|2194.09|2192.59|2194.09|2192.59|2194.09|2192.59|2194.09|2192.59|0
1648013980000|2022-03-23 05:39:40|2193.94|2192.44|2193.62|2192.12|2193.94|2192.44|2193.62|2192.12|0
1648014190000|2022-03-23 05:43:10|2193.63|2192.13|2193.63|2192.13|2193.63|2192.13|2193.63|2192.13|0
1648014200000|2022-03-23 05:43:20|2193.62|2192.12|2193.62|2192.12|2193.63|2192.13|2193.62|2192.12|0
1648014300000|2022-03-23 05:45:00|2193.63|2192.13|2193.63|2192.13|2193.63|2192.13|2193.63|2192.13|0
1648014320000|2022-03-23 05:45:20|2193.79|2192.29|2194.1|2192.6|2194.1|2192.6|2193.79|2192.29|0
1648014390000|2022-03-23 05:46:30|2194.02|2192.52|2194.1|2192.6|2194.1|2192.6|2193.86|2192.36|0
1648014430000|2022-03-23 05:47:10|2193.94|2192.44|2194.1|2192.6|2194.1|2192.6|2193.63|2192.13|0
1648014450000|2022-03-23 05:47:30|2193.94|2192.44|2193.63|2192.13|2193.94|2192.44|2193.63|2192.13|0
1648014460000|2022-03-23 05:47:40|2193.7|2192.2|2193.86|2192.36|2193.86|2192.36|2193.7|2192.2|0
1648014480000|2022-03-23 05:48:00|2193.78|2192.28|2193.63|2192.13|2193.78|2192.28|2193.63|2192.13|0
1648014520000|2022-03-23 05:48:40|2193.62|2192.12|2193.62|2192.12|2193.62|2192.12|2193.62|2192.12|0
1648014630000|2022-03-23 05:50:30|2193.78|2192.28|2194.09|2192.59|2194.09|2192.59|2193.78|2192.28|0
1648014640000|2022-03-23 05:50:40|2194.01|2192.51|2193.86|2192.36|2194.01|2192.51|2193.86|2192.36|0
1648014660000|2022-03-23 05:51:00|2193.93|2192.43|2194.09|2192.59|2194.09|2192.59|2193.93|2192.43|0
1648014670000|2022-03-23 05:51:10|2194.01|2192.51|2193.86|2192.36|2194.01|2192.51|2193.86|2192.36|0
1648014680000|2022-03-23 05:51:20|2193.78|2192.28|2193.86|2192.36|2193.86|2192.36|2193.62|2192.12|0
1648014690000|2022-03-23 05:51:30|2193.78|2192.28|2193.86|2192.36|2194.09|2192.59|2193.62|2192.12|0
1648014710000|2022-03-23 05:51:50|2193.78|2192.28|2193.85|2192.35|2193.85|2192.35|2193.62|2192.12|0
1648014720000|2022-03-23 05:52:00|2193.78|2192.28|2193.85|2192.35|2193.86|2192.36|2193.62|2192.12|0
1648014730000|2022-03-23 05:52:10|2193.86|2192.36|2193.85|2192.35|2193.86|2192.36|2193.85|2192.35|0
1648014740000|2022-03-23 05:52:20|2193.86|2192.36|2193.86|2192.36|2193.86|2192.36|2193.62|2192.12|0
1648014750000|2022-03-23 05:52:30|2193.85|2192.35|2193.85|2192.35|2193.86|2192.36|2193.85|2192.35|0
1648014760000|2022-03-23 05:52:40|2193.86|2192.36|2193.85|2192.35|2193.86|2192.36|2193.85|2192.35|0
1648014770000|2022-03-23 05:52:50|2193.93|2192.43|2194.09|2192.59|2194.09|2192.59|2193.93|2192.43|0
1648014790000|2022-03-23 05:53:10|2193.93|2192.43|2194.09|2192.59|2194.09|2192.59|2193.62|2192.12|0
1648014970000|2022-03-23 05:56:10|2194.17|2192.67|2194.33|2192.83|2194.33|2192.83|2194.17|2192.67|0
1648014980000|2022-03-23 05:56:20|2194.41|2192.91|2194.56|2193.06|2194.56|2193.06|2194.41|2192.91|0
1648015020000|2022-03-23 05:57:00|2194.48|2192.98|2194.33|2192.83|2194.48|2192.98|2194.33|2192.83|0
1648015030000|2022-03-23 05:57:10|2194.41|2192.91|2194.56|2193.06|2194.56|2193.06|2194.09|2192.59|0
1648015040000|2022-03-23 05:57:20|2194.4|2192.9|2194.09|2192.59|2194.4|2192.9|2194.09|2192.59|0
1648015200000|2022-03-23 06:00:00|2194.1|2192.6|2194.1|2192.6|2194.1|2192.6|2194.09|2192.59|0
1648015210000|2022-03-23 06:00:10|2194.25|2192.75|2194.1|2192.6|2194.57|2193.07|2194.1|2192.6|0
1648015220000|2022-03-23 06:00:20|2194.18|2192.68|2194.57|2193.07|2194.57|2193.07|2194.1|2192.6|0
1648015250000|2022-03-23 06:00:50|2194.56|2193.06|2194.57|2193.07|2194.57|2193.07|2194.56|2193.06|0
1648015260000|2022-03-23 06:01:00|2194.49|2192.99|2194.57|2193.07|2194.57|2193.07|2194.09|2192.59|0
1648015290000|2022-03-23 06:01:30|2194.56|2193.06|2194.56|2193.06|2194.57|2193.07|2194.56|2193.06|0
1648015300000|2022-03-23 06:01:40|2194.57|2193.07|2194.57|2193.07|2194.57|2193.07|2194.57|2193.07|0
1648015320000|2022-03-23 06:02:00|2194.56|2193.06|2194.56|2193.06|2194.56|2193.06|2194.56|2193.06|0
1648015380000|2022-03-23 06:03:00|2194.48|2192.98|2194.09|2192.59|2194.48|2192.98|2193.86|2192.36|0
1648015400000|2022-03-23 06:03:20|2194.01|2192.51|2193.62|2192.12|2194.01|2192.51|2193.62|2192.12|0
1648015420000|2022-03-23 06:03:40|2193.54|2192.04|2193.38|2191.88|2193.54|2192.04|2193.38|2191.88|0
1648015430000|2022-03-23 06:03:50|2193.3|2191.8|2193.14|2191.64|2193.3|2191.8|2193.14|2191.64|0
1648015490000|2022-03-23 06:04:50|2193.16|2191.66|2193.16|2191.66|2193.16|2191.66|2193.16|2191.66|0
1648015500000|2022-03-23 06:05:00|2193.08|2191.58|2192.69|2191.19|2193.08|2191.58|2192.69|2191.19|0
1648015520000|2022-03-23 06:05:20|2192.85|2191.35|2193.16|2191.66|2193.16|2191.66|2192.85|2191.35|0
1648015550000|2022-03-23 06:05:50|2193.32|2191.82|2193.63|2192.13|2193.64|2192.14|2193.32|2191.82|0
1648015560000|2022-03-23 06:06:00|2193.64|2192.14|2193.63|2192.13|2193.64|2192.14|2193.63|2192.13|0
1648015570000|2022-03-23 06:06:10|2193.64|2192.14|2193.64|2192.14|2193.64|2192.14|2193.63|2192.13|0
1648015580000|2022-03-23 06:06:20|2193.48|2191.98|2193.16|2191.66|2193.48|2191.98|2193.16|2191.66|0
1648015620000|2022-03-23 06:07:00|2193.09|2191.59|2192.93|2191.43|2193.09|2191.59|2192.93|2191.43|0
1648015630000|2022-03-23 06:07:10|2193.01|2191.51|2193.16|2191.66|2193.16|2191.66|2193.01|2191.51|0
1648015660000|2022-03-23 06:07:40|2193.17|2191.67|2193.17|2191.67|2193.17|2191.67|2193.17|2191.67|0
1648015670000|2022-03-23 06:07:50|2193.16|2191.66|2192.69|2191.19|2193.16|2191.66|2192.69|2191.19|0
1648015680000|2022-03-23 06:08:00|2192.7|2191.2|2192.93|2191.43|2193.17|2191.67|2192.69|2191.19|0
1648015690000|2022-03-23 06:08:10|2192.85|2191.35|2192.93|2191.43|2192.93|2191.43|2192.69|2191.19|0
1648015700000|2022-03-23 06:08:20|2193.01|2191.51|2192.93|2191.43|2193.17|2191.67|2192.93|2191.43|0
1648015720000|2022-03-23 06:08:40|2192.85|2191.35|2192.69|2191.19|2192.93|2191.43|2192.69|2191.19|0
1648015740000|2022-03-23 06:09:00|2192.53|2191.03|2192.69|2191.19|2192.69|2191.19|2192.22|2190.72|0
1648015760000|2022-03-23 06:09:20|2192.7|2191.2|2193.17|2191.67|2193.17|2191.67|2192.7|2191.2|0
1648015780000|2022-03-23 06:09:40|2193.09|2191.59|2192.93|2191.43|2193.09|2191.59|2192.93|2191.43|0
1648015790000|2022-03-23 06:09:50|2193.01|2191.51|2193.17|2191.67|2193.17|2191.67|2193.01|2191.51|0
1648015830000|2022-03-23 06:10:30|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|0
1648015860000|2022-03-23 06:11:00|2193.07|2191.57|2192.84|2191.34|2193.07|2191.57|2192.84|2191.34|0
1648015890000|2022-03-23 06:11:30|2192.92|2191.42|2193.07|2191.57|2193.07|2191.57|2192.92|2191.42|0
1648015930000|2022-03-23 06:12:10|2193.08|2191.58|2193.07|2191.57|2193.08|2191.58|2193.07|2191.57|0
1648015940000|2022-03-23 06:12:20|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|2193.08|2191.58|0
1648015970000|2022-03-23 06:12:50|2193.23|2191.73|2193.08|2191.58|2193.55|2192.05|2193.08|2191.58|0
1648016040000|2022-03-23 06:14:00|2193.24|2191.74|2193.55|2192.05|2193.55|2192.05|2193.24|2191.74|0
1648016080000|2022-03-23 06:14:40|2193.71|2192.21|2194.02|2192.52|2194.02|2192.52|2193.71|2192.21|0
1648016130000|2022-03-23 06:15:30|2194.18|2192.68|2194.02|2192.52|2194.49|2192.99|2194.02|2192.52|0
1648016190000|2022-03-23 06:16:30|2194.03|2192.53|2194.03|2192.53|2194.03|2192.53|2194.03|2192.53|0
1648016210000|2022-03-23 06:16:50|2194.02|2192.52|2194.02|2192.52|2194.02|2192.52|2194.02|2192.52|0
1648016220000|2022-03-23 06:17:00|2193.87|2192.37|2193.55|2192.05|2193.87|2192.37|2193.55|2192.05|0
1648016240000|2022-03-23 06:17:20|2193.71|2192.21|2194.03|2192.53|2194.03|2192.53|2193.71|2192.21|0
1648016250000|2022-03-23 06:17:30|2194.02|2192.52|2194.02|2192.52|2194.02|2192.52|2194.02|2192.52|0
1648016320000|2022-03-23 06:18:40|2194.03|2192.53|2194.02|2192.52|2194.03|2192.53|2194.02|2192.52|0
1648016330000|2022-03-23 06:18:50|2194.03|2192.53|2194.03|2192.53|2194.03|2192.53|2194.03|2192.53|0
1648016440000|2022-03-23 06:20:40|2194.02|2192.52|2194.02|2192.52|2194.02|2192.52|2194.02|2192.52|0
1648016450000|2022-03-23 06:20:50|2194.03|2192.53|2194.02|2192.52|2194.03|2192.53|2194.02|2192.52|0
1648016460000|2022-03-23 06:21:00|2194.03|2192.53|2194.03|2192.53|2194.03|2192.53|2194.03|2192.53|0
1648016590000|2022-03-23 06:23:10|2194.02|2192.52|2194.02|2192.52|2194.02|2192.52|2194.02|2192.52|0
1648016660000|2022-03-23 06:24:20|2193.86|2192.36|2193.08|2191.58|2193.86|2192.36|2193.08|2191.58|0
1648016670000|2022-03-23 06:24:30|2193.55|2192.05|2193.55|2192.05|2193.55|2192.05|2193.55|2192.05|0
1648016760000|2022-03-23 06:26:00|2193.47|2191.97|2193.08|2191.58|2193.47|2191.97|2193.08|2191.58|0
1648016830000|2022-03-23 06:27:10|2193.07|2191.57|2193.07|2191.57|2193.07|2191.57|2193.07|2191.57|0
1648016850000|2022-03-23 06:27:30|2193.06|2191.56|2193.06|2191.56|2193.06|2191.56|2193.06|2191.56|0
1648016860000|2022-03-23 06:27:40|2192.9|2191.4|2193.06|2191.56|2193.06|2191.56|2192.59|2191.09|0
1648016900000|2022-03-23 06:28:20|2192.9|2191.4|2192.59|2191.09|2192.9|2191.4|2192.59|2191.09|0
1648016910000|2022-03-23 06:28:30|2192.75|2191.25|2193.06|2191.56|2193.06|2191.56|2192.75|2191.25|0
1648016970000|2022-03-23 06:29:30|2192.98|2191.48|2192.82|2191.32|2192.98|2191.48|2192.82|2191.32|0
1648016980000|2022-03-23 06:29:40|2192.74|2191.24|2192.59|2191.09|2192.74|2191.24|2192.59|2191.09|0
1648017000000|2022-03-23 06:30:00|2192.58|2191.08|2192.59|2191.09|2192.59|2191.09|2192.58|2191.08|0
1648017010000|2022-03-23 06:30:10|2192.58|2191.08|2192.58|2191.08|2192.58|2191.08|2192.58|2191.08|0
1648017020000|2022-03-23 06:30:20|2192.5|2191|2192.11|2190.61|2192.5|2191|2192.11|2190.61|0
1648017070000|2022-03-23 06:31:10|2192.03|2190.53|2191.64|2190.14|2192.11|2190.61|2191.64|2190.14|0
1648017080000|2022-03-23 06:31:20|2191.71|2190.21|2191.64|2190.14|2191.87|2190.37|2191.64|2190.14|0
1648017150000|2022-03-23 06:32:30|2191.72|2190.22|2191.24|2189.74|2191.72|2190.22|2191.24|2189.74|0
1648017190000|2022-03-23 06:33:10|2191.4|2189.9|2191.72|2190.22|2191.72|2190.22|2191.4|2189.9|0
1648017260000|2022-03-23 06:34:20|2191.56|2190.06|2191.25|2189.75|2191.56|2190.06|2191.25|2189.75|0
1648017330000|2022-03-23 06:35:30|2191.33|2189.83|2191.72|2190.22|2191.72|2190.22|2191.33|2189.83|0
1648017410000|2022-03-23 06:36:50|2191.56|2190.06|2191.25|2189.75|2191.56|2190.06|2191.24|2189.74|0
1648017420000|2022-03-23 06:37:00|2191.09|2189.59|2190.78|2189.28|2191.09|2189.59|2190.78|2189.28|0
1648017430000|2022-03-23 06:37:10|2190.85|2189.35|2191.25|2189.75|2191.25|2189.75|2190.85|2189.35|0
1648017440000|2022-03-23 06:37:20|2191.17|2189.67|2191.72|2190.22|2191.72|2190.22|2191.01|2189.51|0
1648017550000|2022-03-23 06:39:10|2191.73|2190.23|2192.2|2190.7|2192.2|2190.7|2191.73|2190.23|0
1648017570000|2022-03-23 06:39:30|2192.04|2190.54|2192.2|2190.7|2192.2|2190.7|2191.72|2190.22|0
1648017610000|2022-03-23 06:40:10|2192.12|2190.62|2192.2|2190.7|2192.2|2190.7|2191.96|2190.46|0
1648017700000|2022-03-23 06:41:40|2192.28|2190.78|2192.2|2190.7|2192.44|2190.94|2192.2|2190.7|0
1648017800000|2022-03-23 06:43:20|2192.04|2190.54|2191.73|2190.23|2192.04|2190.54|2191.73|2190.23|0
1648017850000|2022-03-23 06:44:10|2191.8|2190.3|2192.2|2190.7|2192.2|2190.7|2191.8|2190.3|0
1648017870000|2022-03-23 06:44:30|2192.12|2190.62|2191.98|2190.48|2192.12|2190.62|2191.96|2190.46|0
1648017880000|2022-03-23 06:44:40|2191.9|2190.4|2191.75|2190.25|2191.9|2190.4|2191.75|2190.25|0
1648017890000|2022-03-23 06:44:50|2191.82|2190.32|2191.98|2190.48|2191.98|2190.48|2191.82|2190.32|0
1648017910000|2022-03-23 06:45:10|2192.06|2190.56|2192.22|2190.72|2192.22|2190.72|2192.06|2190.56|0
1648017970000|2022-03-23 06:46:10|2192.21|2190.71|2191.98|2190.48|2192.21|2190.71|2191.98|2190.48|0
1648018000000|2022-03-23 06:46:40|2191.9|2190.4|2191.74|2190.24|2191.9|2190.4|2191.74|2190.24|0
1648018010000|2022-03-23 06:46:50|2191.9|2190.4|2192.21|2190.71|2192.21|2190.71|2191.9|2190.4|0
1648018160000|2022-03-23 06:49:20|2192.2|2190.7|2192.21|2190.71|2192.21|2190.71|2192.2|2190.7|0
1648018170000|2022-03-23 06:49:30|2192.2|2190.7|2192.2|2190.7|2192.2|2190.7|2192.2|2190.7|0
1648018180000|2022-03-23 06:49:40|2192.21|2190.71|2192.21|2190.71|2192.21|2190.71|2192.21|2190.71|0
1648018210000|2022-03-23 06:50:10|2192.2|2190.7|2192.2|2190.7|2192.2|2190.7|2192.2|2190.7|0
1648018220000|2022-03-23 06:50:20|2192.21|2190.71|2191.73|2190.23|2192.21|2190.71|2191.73|2190.23|0
1648018440000|2022-03-23 06:54:00|2191.89|2190.39|2192.21|2190.71|2192.21|2190.71|2191.89|2190.39|0
1648018470000|2022-03-23 06:54:30|2192.2|2190.7|2192.2|2190.7|2192.2|2190.7|2192.2|2190.7|0
1648018530000|2022-03-23 06:55:30|2192.21|2190.71|2192.21|2190.71|2192.21|2190.71|2192.21|2190.71|0
1648018630000|2022-03-23 06:57:10|2192.37|2190.87|2192.68|2191.18|2192.68|2191.18|2192.37|2190.87|0
1648018670000|2022-03-23 06:57:50|2192.84|2191.34|2193.15|2191.65|2193.15|2191.65|2192.84|2191.34|0
1648018730000|2022-03-23 06:58:50|2193.23|2191.73|2193.62|2192.12|2193.62|2192.12|2193.23|2191.73|0
1648018740000|2022-03-23 06:59:00|2193.63|2192.13|2193.63|2192.13|2193.63|2192.13|2193.63|2192.13|0
1648018750000|2022-03-23 06:59:10|2193.78|2192.28|2193.62|2192.12|2194.1|2192.6|2193.62|2192.12|0
1648018770000|2022-03-23 06:59:30|2193.47|2191.97|2193.62|2192.12|2193.62|2192.12|2193.15|2191.65|0
1648018780000|2022-03-23 06:59:40|2193.7|2192.2|2194.09|2192.59|2194.09|2192.59|2193.7|2192.2|0
1648018790000|2022-03-23 06:59:50|2193.94|2192.44|2193.62|2192.12|2193.94|2192.44|2193.62|2192.12|0
1648018800000|2022-03-23 07:00:00|2193.78|2192.28|2194.1|2192.6|2194.1|2192.6|2193.78|2192.28|0
1648018840000|2022-03-23 07:00:40|2194.09|2192.59|2193.62|2192.12|2194.09|2192.59|2193.62|2192.12|0
1648018850000|2022-03-23 07:00:50|2193.46|2191.96|2193.15|2191.65|2193.46|2191.96|2193.15|2191.65|0
1648018890000|2022-03-23 07:01:30|2192.99|2191.49|2192.68|2191.18|2192.99|2191.49|2192.44|2190.94|0
1648018920000|2022-03-23 07:02:00|2192.67|2191.17|2192.68|2191.18|2192.68|2191.18|2192.67|2191.17|0
1648018950000|2022-03-23 07:02:30|2192.52|2191.02|2191.73|2190.23|2192.52|2191.02|2191.5|2190|0
1648018960000|2022-03-23 07:02:40|2191.57|2190.07|2191.73|2190.23|2191.73|2190.23|2191.26|2189.76|0
1648018980000|2022-03-23 07:03:00|2191.89|2190.39|2191.73|2190.23|2192.2|2190.7|2191.73|2190.23|0
1648019030000|2022-03-23 07:03:50|2191.57|2190.07|2191.73|2190.23|2191.73|2190.23|2191.26|2189.76|0
1648019040000|2022-03-23 07:04:00|2191.57|2190.07|2191.26|2189.76|2191.57|2190.07|2191.26|2189.76|0
1648019050000|2022-03-23 07:04:10|2191.34|2189.84|2191.73|2190.23|2191.73|2190.23|2191.25|2189.75|0
1648019060000|2022-03-23 07:04:20|2191.89|2190.39|2192.2|2190.7|2192.2|2190.7|2191.89|2190.39|0
1648019070000|2022-03-23 07:04:30|2191.73|2190.23|2192.2|2190.7|2192.2|2190.7|2191.73|2190.23|0
1648019090000|2022-03-23 07:04:50|2192.28|2190.78|2192.44|2190.94|2192.44|2190.94|2192.28|2190.78|0
1648019100000|2022-03-23 07:05:00|2192.36|2190.86|2192.2|2190.7|2192.36|2190.86|2192.2|2190.7|0
1648019120000|2022-03-23 07:05:20|2192.12|2190.62|2192.2|2190.7|2192.2|2190.7|2191.96|2190.46|0
1648019130000|2022-03-23 07:05:30|2192.12|2190.62|2191.25|2189.75|2192.12|2190.62|2191.25|2189.75|0
1648019150000|2022-03-23 07:05:50|2191.17|2189.67|2190.78|2189.28|2191.25|2189.75|2190.78|2189.28|0
1648019170000|2022-03-23 07:06:10|2190.7|2189.2|2190.73|2189.23|2190.78|2189.28|2190.55|2189.05|0
1648019190000|2022-03-23 07:06:30|2190.57|2189.07|2190.26|2188.76|2190.57|2189.07|2190.26|2188.76|0
1648019200000|2022-03-23 07:06:40|2190.42|2188.92|2190.5|2189|2190.73|2189.23|2190.42|2188.92|0
1648019210000|2022-03-23 07:06:50|2190.42|2188.92|2189.79|2188.29|2190.42|2188.92|2189.79|2188.29|0
1648019230000|2022-03-23 07:07:10|2189.78|2188.28|2189.32|2187.82|2189.78|2188.28|2188.84|2187.34|0
1648019240000|2022-03-23 07:07:20|2189.47|2187.97|2189.79|2188.29|2189.79|2188.29|2189.47|2187.97|0
1648019280000|2022-03-23 07:08:00|2189.63|2188.13|2189.79|2188.29|2189.79|2188.29|2189.32|2187.82|0
1648019340000|2022-03-23 07:09:00|2189.9|2188.4|2189.9|2188.4|2189.9|2188.4|2189.9|2188.4|0
1648019350000|2022-03-23 07:09:10|2190.01|2188.51|2190.01|2188.51|2190.01|2188.51|2190.01|2188.51|0
1648019390000|2022-03-23 07:09:50|2190.17|2188.67|2190.72|2189.22|2190.72|2189.22|2190.17|2188.67|0
1648019400000|2022-03-23 07:10:00|2190.8|2189.3|2190.95|2189.45|2190.95|2189.45|2190.8|2189.3|0
1648019420000|2022-03-23 07:10:20|2190.63|2189.13|2190.01|2188.51|2190.63|2189.13|2190.01|2188.51|0
1648019430000|2022-03-23 07:10:30|2190|2188.5|2190.01|2188.51|2190.01|2188.51|2189.53|2188.03|0
1648019440000|2022-03-23 07:10:40|2189.85|2188.35|2189.77|2188.27|2190.01|2188.51|2189.54|2188.04|0
1648019450000|2022-03-23 07:10:50|2189.69|2188.19|2189.53|2188.03|2189.69|2188.19|2189.53|2188.03|0
1648019460000|2022-03-23 07:11:00|2189.45|2187.95|2189.3|2187.8|2189.45|2187.95|2189.3|2187.8|0
1648019470000|2022-03-23 07:11:10|2189.38|2187.88|2189.06|2187.56|2189.53|2188.03|2189.06|2187.56|0
1648019490000|2022-03-23 07:11:30|2189.54|2188.04|2190.48|2188.98|2190.48|2188.98|2189.54|2188.04|0
1648019510000|2022-03-23 07:11:50|2190.64|2189.14|2190.95|2189.45|2190.95|2189.45|2190.64|2189.14|0
1648019520000|2022-03-23 07:12:00|2190.93|2189.43|2189.98|2188.48|2190.93|2189.43|2189.98|2188.48|0
1648019540000|2022-03-23 07:12:20|2190|2188.5|2190|2188.5|2190|2188.5|2190|2188.5|0
1648019550000|2022-03-23 07:12:30|2189.53|2188.03|2189.53|2188.03|2189.53|2188.03|2189.53|2188.03|0
1648019560000|2022-03-23 07:12:40|2189.69|2188.19|2189.53|2188.03|2190|2188.5|2189.53|2188.03|0
1648019590000|2022-03-23 07:13:10|2189.61|2188.11|2189.77|2188.27|2189.77|2188.27|2189.61|2188.11|0
1648019600000|2022-03-23 07:13:20|2189.69|2188.19|2189.53|2188.03|2189.69|2188.19|2189.53|2188.03|0
1648019620000|2022-03-23 07:13:40|2189.69|2188.19|2190|2188.5|2190|2188.5|2189.69|2188.19|0
1648019630000|2022-03-23 07:13:50|2189.92|2188.42|2189.53|2188.03|2189.92|2188.42|2189.53|2188.03|0
1648019640000|2022-03-23 07:14:00|2189.61|2188.11|2189.53|2188.03|2189.77|2188.27|2189.53|2188.03|0
1648019690000|2022-03-23 07:14:50|2189.69|2188.19|2189.74|2188.24|2190|2188.5|2189.69|2188.19|0
1648019700000|2022-03-23 07:15:00|2189.73|2188.23|2189.95|2188.45|2189.97|2188.47|2189.5|2188|0
1648019710000|2022-03-23 07:15:10|2189.87|2188.37|2189.72|2188.22|2189.95|2188.45|2189.48|2187.98|0
1648019720000|2022-03-23 07:15:20|2189.8|2188.3|2189.95|2188.45|2189.95|2188.45|2189.8|2188.3|0
1648019740000|2022-03-23 07:15:40|2189.87|2188.37|2189.48|2187.98|2189.87|2188.37|2189.48|2187.98|0
1648019760000|2022-03-23 07:16:00|2189.56|2188.06|2189.48|2187.98|2189.72|2188.22|2189.48|2187.98|0
1648019770000|2022-03-23 07:16:10|2189.4|2187.9|2189.24|2187.74|2189.4|2187.9|2189.24|2187.74|0
1648019780000|2022-03-23 07:16:20|2189.16|2187.66|2189.95|2188.45|2189.95|2188.45|2189.01|2187.51|0
1648019800000|2022-03-23 07:16:40|2190.03|2188.53|2189.95|2188.45|2190.18|2188.68|2189.95|2188.45|0
1648019810000|2022-03-23 07:16:50|2190.11|2188.61|2190.42|2188.92|2190.42|2188.92|2190.11|2188.61|0
1648019850000|2022-03-23 07:17:30|2190.26|2188.76|2190.42|2188.92|2190.42|2188.92|2189.95|2188.45|0
1648019880000|2022-03-23 07:18:00|2190.26|2188.76|2189.95|2188.45|2190.26|2188.76|2189.95|2188.45|0
1648019900000|2022-03-23 07:18:20|2190.03|2188.53|2189.95|2188.45|2190.19|2188.69|2189.95|2188.45|0
1648019980000|2022-03-23 07:19:40|2190.03|2188.53|2189.95|2188.45|2190.19|2188.69|2189.95|2188.45|0
1648019990000|2022-03-23 07:19:50|2189.87|2188.37|2189.48|2187.98|2189.95|2188.45|2189.48|2187.98|0
1648020000000|2022-03-23 07:20:00|2189.32|2187.82|2189.09|2187.59|2189.32|2187.82|2189.01|2187.51|0
1648020010000|2022-03-23 07:20:10|2189.24|2187.74|2189.48|2187.98|2189.48|2187.98|2189.24|2187.74|0
1648020020000|2022-03-23 07:20:20|2189.56|2188.06|2189.72|2188.22|2189.72|2188.22|2189.56|2188.06|0
1648020030000|2022-03-23 07:20:30|2189.64|2188.14|2189.48|2187.98|2189.64|2188.14|2189.48|2187.98|0
1648020050000|2022-03-23 07:20:50|2189.4|2187.9|2189.01|2187.51|2189.4|2187.9|2189.01|2187.51|0
1648020060000|2022-03-23 07:21:00|2189.09|2187.59|2189.09|2187.59|2189.09|2187.59|2189.09|2187.59|0
1648020070000|2022-03-23 07:21:10|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|2189.24|2187.74|0
1648020080000|2022-03-23 07:21:20|2189.32|2187.82|2189.48|2187.98|2189.48|2187.98|2189.32|2187.82|0
1648020130000|2022-03-23 07:22:10|2189.32|2187.82|2189.01|2187.51|2189.32|2187.82|2189.01|2187.51|0
1648020140000|2022-03-23 07:22:20|2189.17|2187.67|2189.48|2187.98|2189.48|2187.98|2189.17|2187.67|0
1648020150000|2022-03-23 07:22:30|2189.56|2188.06|2189.72|2188.22|2189.72|2188.22|2189.48|2187.98|0
1648020160000|2022-03-23 07:22:40|2189.64|2188.14|2189.72|2188.22|2189.72|2188.22|2189.48|2187.98|0
1648020170000|2022-03-23 07:22:50|2189.79|2188.29|2189.95|2188.45|2189.95|2188.45|2189.79|2188.29|0
1648020180000|2022-03-23 07:23:00|2189.87|2188.37|2189.95|2188.45|2189.95|2188.45|2189.72|2188.22|0
1648020200000|2022-03-23 07:23:20|2189.96|2188.46|2189.96|2188.46|2189.96|2188.46|2189.96|2188.46|0
1648020250000|2022-03-23 07:24:10|2190.04|2188.54|2189.96|2188.46|2190.19|2188.69|2189.96|2188.46|0
1648020260000|2022-03-23 07:24:20|2189.88|2188.38|2189.72|2188.22|2189.96|2188.46|2189.72|2188.22|0
1648020270000|2022-03-23 07:24:30|2189.64|2188.14|2189.72|2188.22|2189.72|2188.22|2189.48|2187.98|0
1648020280000|2022-03-23 07:24:40|2189.64|2188.14|2189.01|2187.51|2189.72|2188.22|2189.01|2187.51|0
1648020310000|2022-03-23 07:25:10|2189.17|2187.67|2189.48|2187.98|2189.48|2187.98|2189.17|2187.67|0
1648020320000|2022-03-23 07:25:20|2189.4|2187.9|2189.48|2187.98|2189.48|2187.98|2189.25|2187.75|0
1648020330000|2022-03-23 07:25:30|2189.4|2187.9|2189.01|2187.51|2189.4|2187.9|2189.01|2187.51|0
1648020340000|2022-03-23 07:25:40|2189.09|2187.59|2189.01|2187.51|2189.25|2187.75|2189.01|2187.51|0
1648020350000|2022-03-23 07:25:50|2189.09|2187.59|2189.52|2188.02|2189.52|2188.02|2189.09|2187.59|0
1648020360000|2022-03-23 07:26:00|2189.51|2188.01|2189.52|2188.02|2189.52|2188.02|2189.04|2187.54|0
1648020410000|2022-03-23 07:26:50|2189.6|2188.1|2189.99|2188.49|2189.99|2188.49|2189.6|2188.1|0
1648020430000|2022-03-23 07:27:10|2189.83|2188.33|2189.75|2188.25|2189.83|2188.33|2189.52|2188.02|0
1648020440000|2022-03-23 07:27:20|2189.68|2188.18|2189.52|2188.02|2189.68|2188.18|2189.52|2188.02|0
1648020490000|2022-03-23 07:28:10|2189.44|2187.94|2189.28|2187.78|2189.44|2187.94|2189.28|2187.78|0
1648020500000|2022-03-23 07:28:20|2189.36|2187.86|2189.52|2188.02|2189.52|2188.02|2189.36|2187.86|0
1648020510000|2022-03-23 07:28:30|2189.36|2187.86|2189.05|2187.55|2189.36|2187.86|2189.05|2187.55|0
1648020530000|2022-03-23 07:28:50|2189.13|2187.63|2189.05|2187.55|2189.28|2187.78|2189.05|2187.55|0
1648020540000|2022-03-23 07:29:00|2189.13|2187.63|2189.17|2187.67|2189.52|2188.02|2189.05|2187.55|0
1648020570000|2022-03-23 07:29:30|2189.09|2187.59|2189.41|2187.91|2189.41|2187.91|2188.94|2187.44|0
1648020590000|2022-03-23 07:29:50|2189.25|2187.75|2189.17|2187.67|2189.25|2187.75|2188.94|2187.44|0
1648020600000|2022-03-23 07:30:00|2189.09|2187.59|2188.94|2187.44|2189.17|2187.67|2188.94|2187.44|0
1648020620000|2022-03-23 07:30:20|2189.09|2187.59|2189.41|2187.91|2189.41|2187.91|2189.09|2187.59|0
1648020630000|2022-03-23 07:30:30|2190.04|2188.54|2190.04|2188.54|2190.04|2188.54|2190.04|2188.54|0
1648020640000|2022-03-23 07:30:40|2189.25|2187.85|2189.62|2188.22|2189.62|2188.22|2189.25|2187.85|0
1648020650000|2022-03-23 07:30:50|2189.5|2188.1|2189.5|2188.1|2189.62|2188.22|2189.37|2187.97|1
1648020660000|2022-03-23 07:31:00|2188.62|2187.22|2189.5|2188.1|2189.5|2188.1|2188.5|2187.1|12
1648020680000|2022-03-23 07:31:20|2189.37|2187.97|2189.25|2187.85|2189.37|2187.97|2189.25|2187.85|11
1648020690000|2022-03-23 07:31:30|2189.37|2187.97|2190|2188.6|2190|2188.6|2189.37|2187.97|6
1648020700000|2022-03-23 07:31:40|2189.87|2188.47|2188.87|2187.47|2189.87|2188.47|2188.87|2187.47|5
1648020720000|2022-03-23 07:32:00|2188.75|2187.35|2189|2187.6|2189|2187.6|2188.75|2187.35|3
1648020730000|2022-03-23 07:32:10|||||||||2
1648020770000|2022-03-23 07:32:50|2188.87|2187.47|2188.87|2187.47|2188.87|2187.47|2188.87|2187.47|0
1648020780000|2022-03-23 07:33:00|2189|2187.6|2189|2187.6|2189|2187.6|2189|2187.6|0
1648020790000|2022-03-23 07:33:10|2189.12|2187.72|2189.12|2187.72|2189.12|2187.72|2189.12|2187.72|10
1648020800000|2022-03-23 07:33:20|2189.62|2188.22|2189.5|2188.1|2189.62|2188.22|2189.5|2188.1|3
1648020830000|2022-03-23 07:33:50|2189|2187.6|2189|2187.6|2189|2187.6|2189|2187.6|0
1648020840000|2022-03-23 07:34:00|||||||||3
1648020860000|2022-03-23 07:34:20|||||||||1
1648020880000|2022-03-23 07:34:40|||||||||5
1648020890000|2022-03-23 07:34:50|||||||||1
1648020900000|2022-03-23 07:35:00|2188.75|2187.35|2189|2187.6|2189|2187.6|2188.75|2187.35|0
1648020910000|2022-03-23 07:35:10|||||||||1
1648020920000|2022-03-23 07:35:20|||||||||1
1648020950000|2022-03-23 07:35:50|2188.62|2187.22|2188.62|2187.22|2188.62|2187.22|2188.62|2187.22|3
1648020960000|2022-03-23 07:36:00|2188.75|2187.35|2188.75|2187.35|2188.75|2187.35|2188.75|2187.35|0
1648020990000|2022-03-23 07:36:30|2189.62|2188.22|2188.87|2187.47|2189.62|2188.22|2188.87|2187.47|9
1648021020000|2022-03-23 07:37:00|2188.75|2187.35|2189|2187.6|2189|2187.6|2188.75|2187.35|0
1648021040000|2022-03-23 07:37:20|2188.62|2187.22|2188.12|2186.72|2188.62|2187.22|2188|2186.6|15
1648021050000|2022-03-23 07:37:30|2189.25|2187.85|2188.25|2186.85|2189.25|2187.85|2188.12|2186.72|3
1648021060000|2022-03-23 07:37:40|2188.12|2186.72|2188|2186.6|2188.12|2186.72|2188|2186.6|0
1648021070000|2022-03-23 07:37:50|2187.62|2186.22|2187.25|2185.85|2187.62|2186.22|2187.25|2185.85|8
1648021080000|2022-03-23 07:38:00|2187.62|2186.22|2187.5|2186.1|2187.62|2186.22|2187.37|2185.97|4
1648021090000|2022-03-23 07:38:10|2188.75|2187.35|2187.62|2186.22|2188.75|2187.35|2187.62|2186.22|0
1648021110000|2022-03-23 07:38:30|2188.75|2187.35|2188.62|2187.22|2188.75|2187.35|2188.62|2187.22|3
1648021130000|2022-03-23 07:38:50|2188.5|2187.1|2188.37|2186.97|2188.5|2187.1|2188.37|2186.97|0
1648021140000|2022-03-23 07:39:00|2188.25|2186.85|2188.12|2186.72|2188.25|2186.85|2188.12|2186.72|0
1648021200000|2022-03-23 07:40:00|2188.25|2186.85|2188.25|2186.85|2188.25|2186.85|2188.25|2186.85|0
1648021360000|2022-03-23 07:42:40|2188.37|2186.97|2188.5|2187.1|2188.5|2187.1|2188.37|2186.97|0
1648021420000|2022-03-23 07:43:40|2188.75|2187.35|2188.75|2187.35|2188.75|2187.35|2188.75|2187.35|0
1648021430000|2022-03-23 07:43:50|2188.5|2187.1|2188.5|2187.1|2188.5|2187.1|2188.5|2187.1|2
1648021440000|2022-03-23 07:44:00|2188.75|2187.35|2188.75|2187.35|2188.75|2187.35|2188.75|2187.35|0
1648021580000|2022-03-23 07:46:20|2188.5|2187.1|2188.5|2187.1|2188.5|2187.1|2188.5|2187.1|0
1648021620000|2022-03-23 07:47:00|2188.37|2186.97|2188.37|2186.97|2188.37|2186.97|2188.37|2186.97|0
1648021650000|2022-03-23 07:47:30|2188.5|2187.1|2188.5|2187.1|2188.5|2187.1|2188.5|2187.1|0
1648021660000|2022-03-23 07:47:40|2188.62|2187.22|2188.62|2187.22|2188.62|2187.22|2188.62|2187.22|0
1648021710000|2022-03-23 07:48:30|2188.75|2187.35|2188.75|2187.35|2188.75|2187.35|2188.75|2187.35|0
1648021860000|2022-03-23 07:51:00|||||||||5
1648021960000|2022-03-23 07:52:40|||||||||1
1648021980000|2022-03-23 07:53:00|||||||||5
1648022030000|2022-03-23 07:53:50|||||||||1
1648022080000|2022-03-23 07:54:40|2188.5|2187.1|2188.5|2187.1|2188.5|2187.1|2188.5|2187.1|1
1648022100000|2022-03-23 07:55:00|2187.6|2186.1|2187.6|2186.1|2187.6|2186.1|2187.36|2185.86|0
1648022110000|2022-03-23 07:55:10|2187.52|2186.02|2187.12|2185.62|2187.52|2186.02|2187.12|2185.62|0
1648022120000|2022-03-23 07:55:20|2187.04|2185.54|2187.14|2185.64|2187.14|2185.64|2186.65|2185.15|0
1648022130000|2022-03-23 07:55:30|2187.06|2185.56|2188.09|2186.59|2188.09|2186.59|2186.67|2185.17|0
1648022160000|2022-03-23 07:56:00|2187.93|2186.43|2187.62|2186.12|2187.93|2186.43|2187.62|2186.12|0
1648022190000|2022-03-23 07:56:30|2187.46|2185.96|2186.67|2185.17|2187.46|2185.96|2186.67|2185.17|0
1648022200000|2022-03-23 07:56:40|2186.83|2185.33|2187.15|2185.65|2187.15|2185.65|2186.83|2185.33|0
1648022210000|2022-03-23 07:56:50|2187.17|2185.67|2187.4|2185.9|2187.4|2185.9|2187.17|2185.67|0
1648022220000|2022-03-23 07:57:00|2187.48|2185.98|2187.17|2185.67|2187.64|2186.14|2187.17|2185.67|0
1648022250000|2022-03-23 07:57:30|2187.16|2185.66|2187.17|2185.67|2187.17|2185.67|2187.16|2185.66|0
1648022260000|2022-03-23 07:57:40|2187.32|2185.82|2187.16|2185.66|2187.64|2186.14|2187.16|2185.66|0
1648022270000|2022-03-23 07:57:50|2187|2185.5|2187.16|2185.66|2187.16|2185.66|2186.69|2185.19|0
1648022280000|2022-03-23 07:58:00|2187.08|2185.58|2186.75|2185.25|2187.16|2185.66|2186.69|2185.19|0
1648022290000|2022-03-23 07:58:10|2186.91|2185.41|2187.22|2185.72|2187.22|2185.72|2186.91|2185.41|0
1648022300000|2022-03-23 07:58:20|2187.23|2185.73|2187.23|2185.73|2187.23|2185.73|2187.23|2185.73|0
1648022310000|2022-03-23 07:58:30|2187.22|2185.72|2187.22|2185.72|2187.23|2185.73|2187.22|2185.72|0
1648022320000|2022-03-23 07:58:40|2187.23|2185.73|2186.75|2185.25|2187.23|2185.73|2186.75|2185.25|0
1648022330000|2022-03-23 07:58:50|2186.91|2185.41|2187.23|2185.73|2187.23|2185.73|2186.75|2185.25|0
1648022340000|2022-03-23 07:59:00|2187.22|2185.72|2186.75|2185.25|2187.22|2185.72|2186.75|2185.25|0
1648022360000|2022-03-23 07:59:20|2186.83|2185.33|2187.22|2185.72|2187.22|2185.72|2186.83|2185.33|0
1648022370000|2022-03-23 07:59:30|2187.14|2185.64|2187.22|2185.72|2187.22|2185.72|2186.75|2185.25|0
1648022380000|2022-03-23 07:59:40|2187.3|2185.8|2187.48|2185.98|2187.48|2185.98|2187.22|2185.72|0
1648022390000|2022-03-23 07:59:50|2187.56|2186.06|2187.79|2186.29|2187.95|2186.45|2187.24|2185.74|0
1648022400000|2022-03-23 08:00:00|2187.95|2186.45|2191.05|2190.55|2191.05|2190.55|2187.67|2186.45|200
1648022410000|2022-03-23 08:00:10|2191.8|2191.3|2189.92|2189.42|2192.05|2191.55|2189.55|2189.05|88
1648022420000|2022-03-23 08:00:20|2189.8|2189.3|2189.17|2188.67|2189.8|2189.3|2189.17|2188.67|39
1648022430000|2022-03-23 08:00:30|2189.3|2188.8|2188.42|2187.92|2190.3|2189.8|2188.42|2187.92|85
1648022440000|2022-03-23 08:00:40|2188.55|2188.05|2188.67|2188.17|2188.67|2188.17|2188.05|2187.55|39
1648022450000|2022-03-23 08:00:50|2188.8|2188.3|2189.05|2188.55|2189.3|2188.8|2188.8|2188.3|82
1648022460000|2022-03-23 08:01:00|2189.3|2188.8|2189.55|2189.05|2189.55|2189.05|2188.67|2188.17|64
1648022470000|2022-03-23 08:01:10|2189.42|2188.92|2189.42|2188.92|2189.42|2188.92|2188.92|2188.42|33
1648022480000|2022-03-23 08:01:20|2189.55|2189.05|2188.67|2188.17|2189.8|2189.3|2188.67|2188.17|30
1648022490000|2022-03-23 08:01:30|2188.55|2188.05|2187.05|2186.55|2188.55|2188.05|2187.05|2186.55|145
1648022500000|2022-03-23 08:01:40|2186.92|2186.42|2186.67|2186.17|2187.05|2186.55|2186.67|2186.17|55
1648022510000|2022-03-23 08:01:50|2186.55|2186.05|2185.17|2184.67|2186.55|2186.05|2185.17|2184.67|43
1648022520000|2022-03-23 08:02:00|2185.3|2184.8|2186.3|2185.8|2186.67|2186.17|2185.3|2184.8|411
1648022530000|2022-03-23 08:02:10|2186.17|2185.67|2184.42|2183.92|2186.17|2185.67|2184.42|2183.92|79
1648022540000|2022-03-23 08:02:20|2184.55|2184.05|2184.55|2184.05|2184.92|2184.42|2184.3|2183.8|110
1648022550000|2022-03-23 08:02:30|2184.3|2183.8|2183.67|2183.17|2184.3|2183.8|2183.67|2183.17|121
1648022560000|2022-03-23 08:02:40|2183.55|2183.05|2185.55|2185.05|2185.55|2185.05|2183.55|2183.05|80
1648022570000|2022-03-23 08:02:50|2185.42|2184.92|2184.8|2184.3|2185.67|2185.17|2184.67|2184.17|52
1648022580000|2022-03-23 08:03:00|2184.55|2184.05|2184.3|2183.8|2184.55|2184.05|2184.3|2183.8|46
1648022590000|2022-03-23 08:03:10|2184.42|2183.92|2184.42|2183.92|2185.55|2185.05|2184.42|2183.92|75
1648022600000|2022-03-23 08:03:20|2184.3|2183.8|2184.42|2183.92|2184.8|2184.3|2183.92|2183.42|49
1648022610000|2022-03-23 08:03:30|2184.55|2184.05|2185.17|2184.67|2185.17|2184.67|2184.3|2183.8|112
1648022620000|2022-03-23 08:03:40|2185.3|2184.8|2184.8|2184.3|2185.55|2185.05|2184.8|2184.3|39
1648022630000|2022-03-23 08:03:50|2184.92|2184.42|2185.05|2184.55|2185.17|2184.67|2184.92|2184.42|24
1648022640000|2022-03-23 08:04:00|2184.92|2184.42|2183.92|2183.42|2184.92|2184.42|2183.8|2183.3|211
1648022650000|2022-03-23 08:04:10|2183.8|2183.3|2183.42|2182.92|2183.8|2183.3|2183.3|2182.8|89
1648022660000|2022-03-23 08:04:20|2183.55|2183.05|2183.55|2183.05|2184.17|2183.67|2183.55|2183.05|69
1648022670000|2022-03-23 08:04:30|2183.67|2183.17|2183.67|2183.17|2184.05|2183.55|2183.55|2183.05|37
1648022680000|2022-03-23 08:04:40|2183.55|2183.05|2183.3|2182.8|2183.55|2183.05|2183.05|2182.55|61
1648022690000|2022-03-23 08:04:50|2183.55|2183.05|2182.55|2182.05|2183.55|2183.05|2182.55|2182.05|80
1648022700000|2022-03-23 08:05:00|2182.3|2181.8|2181.05|2180.55|2182.3|2181.8|2180.92|2180.42|98
1648022710000|2022-03-23 08:05:10|2180.92|2180.42|2181.17|2180.67|2181.17|2180.67|2180.17|2179.67|71
1648022720000|2022-03-23 08:05:20|2181.3|2180.8|2180.92|2180.42|2181.92|2181.42|2180.92|2180.42|41
1648022730000|2022-03-23 08:05:30|2180.8|2180.3|2181.55|2181.05|2181.67|2181.17|2180.8|2180.3|55
1648022740000|2022-03-23 08:05:40|2181.67|2181.17|2180.55|2180.05|2181.8|2181.3|2180.55|2180.05|65
1648022750000|2022-03-23 08:05:50|2180.3|2179.8|2180.42|2179.92|2180.92|2180.42|2180.05|2179.55|67
1648022760000|2022-03-23 08:06:00|2180.55|2180.05|2181.05|2180.55|2181.3|2180.8|2180.55|2180.05|37
1648022770000|2022-03-23 08:06:10|2180.92|2180.42|2180.55|2180.05|2181.05|2180.55|2180.3|2179.8|45
1648022780000|2022-03-23 08:06:20|2180.42|2179.92|2180.05|2179.55|2180.55|2180.05|2180.05|2179.55|12
1648022790000|2022-03-23 08:06:30|2179.92|2179.42|2180.05|2179.55|2180.3|2179.8|2179.8|2179.3|58
1648022800000|2022-03-23 08:06:40|2180.17|2179.67|2180.42|2179.92|2180.92|2180.42|2180.05|2179.55|41
1648022810000|2022-03-23 08:06:50|2180.55|2180.05|2180.55|2180.05|2180.8|2180.3|2180.42|2179.92|35
1648022820000|2022-03-23 08:07:00|2180.42|2179.92|2180.8|2180.3|2181.42|2180.92|2180.3|2179.8|88
1648022830000|2022-03-23 08:07:10|2180.92|2180.42|2181.55|2181.05|2181.55|2181.05|2180.92|2180.42|49
1648022840000|2022-03-23 08:07:20|2181.67|2181.17|2181.92|2181.42|2182.05|2181.55|2181.55|2181.05|46
1648022850000|2022-03-23 08:07:30|2181.8|2181.3|2181.42|2180.92|2181.8|2181.3|2181.3|2180.8|66
1648022860000|2022-03-23 08:07:40|2181.55|2181.05|2182.17|2181.67|2182.17|2181.67|2181.3|2180.8|56
1648022870000|2022-03-23 08:07:50|2182.3|2181.8|2182.8|2182.3|2182.8|2182.3|2182.3|2181.8|144
1648022880000|2022-03-23 08:08:00|2182.55|2182.05|2183.55|2183.05|2183.67|2183.17|2182.42|2181.92|95
1648022890000|2022-03-23 08:08:10|2183.3|2182.8|2183.42|2182.92|2183.55|2183.05|2182.67|2182.17|29
1648022900000|2022-03-23 08:08:20|2183.3|2182.8|2182.8|2182.3|2183.3|2182.8|2182.55|2182.05|39
1648022910000|2022-03-23 08:08:30|2182.92|2182.42|2182.55|2182.05|2183.55|2183.05|2182.55|2182.05|79
1648022920000|2022-03-23 08:08:40|2182.3|2181.8|2183.17|2182.67|2183.17|2182.67|2182.3|2181.8|20
1648022930000|2022-03-23 08:08:50|2183.3|2182.8|2182.67|2182.17|2183.55|2183.05|2182.55|2182.05|70
1648022940000|2022-03-23 08:09:00|2182.8|2182.3|2183.17|2182.67|2183.17|2182.67|2182.55|2182.05|22
1648022950000|2022-03-23 08:09:10|2183.3|2182.8|2182.8|2182.3|2183.3|2182.8|2182.55|2182.05|33
1648022960000|2022-03-23 08:09:20|2182.42|2181.92|2181.92|2181.42|2182.42|2181.92|2181.92|2181.42|18
1648022970000|2022-03-23 08:09:30|2181.8|2181.3|2181.8|2181.3|2181.8|2181.3|2181.55|2181.05|30
1648022980000|2022-03-23 08:09:40|2181.92|2181.42|2181.3|2180.8|2181.92|2181.42|2181.17|2180.67|43
1648022990000|2022-03-23 08:09:50|2181.42|2180.92|2181.92|2181.42|2181.92|2181.42|2181.42|2180.92|23
1648023000000|2022-03-23 08:10:00|2182.42|2181.92|2182.42|2181.92|2182.67|2182.17|2182.3|2181.8|62
1648023010000|2022-03-23 08:10:10|2182.55|2182.05|2182.92|2182.42|2182.92|2182.42|2182.55|2182.05|11
1648023020000|2022-03-23 08:10:20|2183.17|2182.67|2183.05|2182.55|2183.3|2182.8|2182.42|2181.92|55
1648023030000|2022-03-23 08:10:30|2183.42|2182.92|2183.42|2182.92|2183.55|2183.05|2183.42|2182.92|16
1648023040000|2022-03-23 08:10:40|2183.3|2182.8|2182.67|2182.17|2183.3|2182.8|2182.67|2182.17|31
1648023050000|2022-03-23 08:10:50|2182.8|2182.3|2182.17|2181.67|2182.92|2182.42|2182.17|2181.67|32
1648023060000|2022-03-23 08:11:00|2182.05|2181.55|2182.05|2181.55|2182.3|2181.8|2181.92|2181.42|23
1648023070000|2022-03-23 08:11:10|2181.92|2181.42|2182.55|2182.05|2183.05|2182.55|2181.92|2181.42|101
1648023080000|2022-03-23 08:11:20|2182.8|2182.3|2184.05|2183.55|2184.3|2183.8|2182.8|2182.3|75
1648023090000|2022-03-23 08:11:30|2184.17|2183.67|2183.55|2183.05|2184.17|2183.67|2183.55|2183.05|58
1648023100000|2022-03-23 08:11:40|2183.42|2182.92|2183.3|2182.8|2183.42|2182.92|2183.3|2182.8|12
1648023110000|2022-03-23 08:11:50|2183.17|2182.67|2183.8|2183.3|2183.92|2183.42|2183.05|2182.55|57
1648023120000|2022-03-23 08:12:00|2183.67|2183.17|2183.05|2182.55|2184.17|2183.67|2183.05|2182.55|52
1648023130000|2022-03-23 08:12:10|2183.17|2182.67|2183.67|2183.17|2183.67|2183.17|2183.17|2182.67|79
1648023140000|2022-03-23 08:12:20|2183.92|2183.42|2183.8|2183.3|2184.3|2183.8|2183.8|2183.3|22
1648023150000|2022-03-23 08:12:30|2183.67|2183.17|2184.3|2183.8|2184.3|2183.8|2183.67|2183.17|16
1648023160000|2022-03-23 08:12:40|2184.17|2183.67|2183.55|2183.05|2184.17|2183.67|2183.55|2183.05|18
1648023170000|2022-03-23 08:12:50|2183.67|2183.17|2183.67|2183.17|2184.17|2183.67|2183.67|2183.17|40
1648023180000|2022-03-23 08:13:00|2183.8|2183.3|2183.3|2182.8|2183.8|2183.3|2183.3|2182.8|14
1648023190000|2022-03-23 08:13:10|2182.92|2182.42|2183.42|2182.92|2183.8|2183.3|2182.92|2182.42|270
1648023200000|2022-03-23 08:13:20|2183.3|2182.8|2182.8|2182.3|2183.3|2182.8|2182.8|2182.3|41
1648023210000|2022-03-23 08:13:30|2182.67|2182.17|2181.8|2181.3|2182.8|2182.3|2181.8|2181.3|164
1648023220000|2022-03-23 08:13:40|2181.92|2181.42|2181.8|2181.3|2182.17|2181.67|2181.8|2181.3|110
1648023230000|2022-03-23 08:13:50|2181.55|2181.05|2181.42|2180.92|2181.55|2181.05|2181.3|2180.8|57
1648023240000|2022-03-23 08:14:00|2181.55|2181.05|2181.92|2181.42|2182.17|2181.67|2181.42|2180.92|26
1648023250000|2022-03-23 08:14:10|2182.05|2181.55|2182.05|2181.55|2182.67|2182.17|2182.05|2181.55|27
1648023260000|2022-03-23 08:14:20|2181.8|2181.3|2182.05|2181.55|2182.05|2181.55|2181.67|2181.17|19
1648023270000|2022-03-23 08:14:30|2181.92|2181.42|2181.92|2181.42|2182.05|2181.55|2181.8|2181.3|8
1648023280000|2022-03-23 08:14:40|2181.8|2181.3|2181.92|2181.42|2181.92|2181.42|2181.8|2181.3|6
1648023290000|2022-03-23 08:14:50|2181.8|2181.3|2181.17|2180.67|2181.8|2181.3|2181.17|2180.67|41
1648023300000|2022-03-23 08:15:00|2181.3|2180.8|2181.17|2180.67|2181.67|2181.17|2181.05|2180.55|47
1648023310000|2022-03-23 08:15:10|2181.3|2180.8|2182.05|2181.55|2182.17|2181.67|2181.3|2180.8|45
1648023320000|2022-03-23 08:15:20|2182.17|2181.67|2182.67|2182.17|2182.67|2182.17|2182.17|2181.67|21
1648023330000|2022-03-23 08:15:30|2182.55|2182.05|2182.05|2181.55|2182.55|2182.05|2182.05|2181.55|8
1648023340000|2022-03-23 08:15:40|2182.17|2181.67|2182.17|2181.67|2182.17|2181.67|2182.17|2181.67|8
1648023350000|2022-03-23 08:15:50|2182.05|2181.55|2181.92|2181.42|2182.05|2181.55|2181.92|2181.42|12
1648023360000|2022-03-23 08:16:00|2182.05|2181.55|2181.42|2180.92|2182.05|2181.55|2181.42|2180.92|45
1648023370000|2022-03-23 08:16:10|2181.3|2180.8|2182.3|2181.8|2182.3|2181.8|2181.3|2180.8|31
1648023380000|2022-03-23 08:16:20|2182.67|2182.17|2182.3|2181.8|2182.67|2182.17|2182.3|2181.8|16
1648023390000|2022-03-23 08:16:30|2182.17|2181.67|2181.92|2181.42|2182.17|2181.67|2181.8|2181.3|27
1648023400000|2022-03-23 08:16:40|2181.67|2181.17|2181.42|2180.92|2181.67|2181.17|2181.42|2180.92|29
1648023410000|2022-03-23 08:16:50|2181.3|2180.8|2181.17|2180.67|2181.42|2180.92|2181.05|2180.55|17
1648023420000|2022-03-23 08:17:00|2181.3|2180.8|2180.42|2179.92|2181.3|2180.8|2180.42|2179.92|62
1648023430000|2022-03-23 08:17:10|2180.55|2180.05|2180.05|2179.55|2180.55|2180.05|2180.05|2179.55|41
1648023440000|2022-03-23 08:17:20|||||||||20
1648023450000|2022-03-23 08:17:30|2179.92|2179.42|2180.42|2179.92|2180.67|2180.17|2179.92|2179.42|49
1648023460000|2022-03-23 08:17:40|2180.55|2180.05|2180.05|2179.55|2180.55|2180.05|2179.67|2179.17|127
1648023470000|2022-03-23 08:17:50|2179.92|2179.42|2180.3|2179.8|2180.3|2179.8|2179.67|2179.17|116
1648023480000|2022-03-23 08:18:00|2180.17|2179.67|2179.67|2179.17|2180.3|2179.8|2179.67|2179.17|49
1648023490000|2022-03-23 08:18:10|2179.8|2179.3|2178.92|2178.42|2179.8|2179.3|2178.92|2178.42|43
1648023500000|2022-03-23 08:18:20|2178.8|2178.3|2179.3|2178.8|2179.55|2179.05|2178.8|2178.3|34
1648023510000|2022-03-23 08:18:30|2179.17|2178.67|2179.05|2178.55|2179.17|2178.67|2179.05|2178.55|12
1648023520000|2022-03-23 08:18:40|2179.17|2178.67|2179.05|2178.55|2179.17|2178.67|2179.05|2178.55|26
1648023530000|2022-03-23 08:18:50|2179.17|2178.67|2178.55|2178.05|2179.3|2178.8|2178.55|2178.05|39
1648023540000|2022-03-23 08:19:00|2178.42|2177.92|2177.8|2177.3|2178.42|2177.92|2177.55|2177.05|62
1648023550000|2022-03-23 08:19:10|2177.67|2177.17|2178.05|2177.55|2178.42|2177.92|2177.67|2177.17|82
1648023560000|2022-03-23 08:19:20|2178.17|2177.67|2178.67|2178.17|2178.67|2178.17|2178.17|2177.67|28
1648023570000|2022-03-23 08:19:30|2178.8|2178.3|2177.92|2177.42|2178.8|2178.3|2177.92|2177.42|29
1648023580000|2022-03-23 08:19:40|2178.05|2177.55|2178.67|2178.17|2178.67|2178.17|2177.92|2177.42|18
1648023590000|2022-03-23 08:19:50|2178.8|2178.3|2178.8|2178.3|2179.3|2178.8|2178.8|2178.3|34
1648023600000|2022-03-23 08:20:00|2178.67|2178.17|2177.8|2177.3|2178.67|2178.17|2177.8|2177.3|54
1648023610000|2022-03-23 08:20:10|2177.92|2177.42|2177.92|2177.42|2178.05|2177.55|2177.92|2177.42|24
1648023620000|2022-03-23 08:20:20|2178.05|2177.55|2176.8|2176.3|2178.05|2177.55|2176.67|2176.17|61
1648023630000|2022-03-23 08:20:30|2177.05|2176.55|2177.3|2176.8|2177.3|2176.8|2177.05|2176.55|28
1648023640000|2022-03-23 08:20:40|2177.17|2176.67|2177.55|2177.05|2177.55|2177.05|2177.17|2176.67|21
1648023650000|2022-03-23 08:20:50|2177.42|2176.92|2177.05|2176.55|2177.42|2176.92|2176.55|2176.05|21
1648023660000|2022-03-23 08:21:00|2177.17|2176.67|2177.3|2176.8|2177.42|2176.92|2177.05|2176.55|51
1648023670000|2022-03-23 08:21:10|2177.17|2176.67|2176.8|2176.3|2177.3|2176.8|2176.67|2176.17|26
1648023680000|2022-03-23 08:21:20|2176.92|2176.42|2177.05|2176.55|2177.05|2176.55|2176.92|2176.42|14
1648023690000|2022-03-23 08:21:30|2177.42|2176.92|2176.92|2176.42|2177.55|2177.05|2176.8|2176.3|30
1648023700000|2022-03-23 08:21:40|2176.8|2176.3|2176.67|2176.17|2176.92|2176.42|2176.67|2176.17|36
1648023710000|2022-03-23 08:21:50|2176.55|2176.05|2176.05|2175.55|2176.67|2176.17|2176.05|2175.55|76
1648023720000|2022-03-23 08:22:00|2175.55|2175.05|2176.17|2175.67|2176.17|2175.67|2175.55|2175.05|91
1648023730000|2022-03-23 08:22:10|2176.3|2175.8|2175.92|2175.42|2176.3|2175.8|2175.92|2175.42|15
1648023740000|2022-03-23 08:22:20|2175.8|2175.3|2175.55|2175.05|2175.92|2175.42|2175.55|2175.05|9
1648023750000|2022-03-23 08:22:30|2175.42|2174.92|2175.42|2174.92|2175.42|2174.92|2175.3|2174.8|33
1648023760000|2022-03-23 08:22:40|2175.55|2175.05|2175.17|2174.67|2175.55|2175.05|2175.17|2174.67|17
1648023770000|2022-03-23 08:22:50|2175.3|2174.8|2175.8|2175.3|2175.92|2175.42|2175.3|2174.8|145
1648023780000|2022-03-23 08:23:00|2175.92|2175.42|2175.8|2175.3|2176.17|2175.67|2175.8|2175.3|208
1648023790000|2022-03-23 08:23:10|2175.92|2175.42|2176.17|2175.67|2176.17|2175.67|2175.92|2175.42|13
1648023800000|2022-03-23 08:23:20|2176.3|2175.8|2175.92|2175.42|2176.3|2175.8|2175.92|2175.42|7
1648023810000|2022-03-23 08:23:30|2175.8|2175.3|2175.3|2174.8|2175.92|2175.42|2175.3|2174.8|58
1648023820000|2022-03-23 08:23:40|2175.42|2174.92|2176.55|2176.05|2176.55|2176.05|2175.42|2174.92|183
1648023830000|2022-03-23 08:23:50|2176.67|2176.17|2176.67|2176.17|2176.8|2176.3|2176.67|2176.17|33
1648023840000|2022-03-23 08:24:00|2176.8|2176.3|2176.67|2176.17|2176.92|2176.42|2176.3|2175.8|57
1648023850000|2022-03-23 08:24:10|2176.8|2176.3|2176.92|2176.42|2177.05|2176.55|2176.67|2176.17|31
1648023860000|2022-03-23 08:24:20|2176.8|2176.3|2177.55|2177.05|2177.55|2177.05|2176.8|2176.3|49
1648023870000|2022-03-23 08:24:30|2177.3|2176.8|2176.55|2176.05|2177.3|2176.8|2176.55|2176.05|86
1648023880000|2022-03-23 08:24:40|2176.42|2175.92|2175.55|2175.05|2176.42|2175.92|2175.55|2175.05|70
1648023890000|2022-03-23 08:24:50|2175.42|2174.92|2175.55|2175.05|2175.55|2175.05|2175.3|2174.8|66
1648023900000|2022-03-23 08:25:00|2175.67|2175.17|2175.55|2175.05|2175.8|2175.3|2175.55|2175.05|22
1648023910000|2022-03-23 08:25:10|2175.42|2174.92|2175.8|2175.3|2176.05|2175.55|2175.3|2174.8|50
1648023920000|2022-03-23 08:25:20|2175.92|2175.42|2176.05|2175.55|2176.3|2175.8|2175.67|2175.17|20
1648023930000|2022-03-23 08:25:30|2176.17|2175.67|2176.8|2176.3|2176.8|2176.3|2176.17|2175.67|96
1648023940000|2022-03-23 08:25:40|2176.67|2176.17|2175.8|2175.3|2176.8|2176.3|2175.67|2175.17|145
1648023950000|2022-03-23 08:25:50|2176.05|2175.55|2176.05|2175.55|2176.55|2176.05|2175.8|2175.3|120
1648023960000|2022-03-23 08:26:00|2175.8|2175.3|2174.8|2174.3|2175.8|2175.3|2174.8|2174.3|137
1648023970000|2022-03-23 08:26:10|2174.67|2174.17|2174.67|2174.17|2174.8|2174.3|2174.55|2174.05|45
1648023980000|2022-03-23 08:26:20|2174.8|2174.3|2175.67|2175.17|2175.92|2175.42|2174.55|2174.05|65
1648023990000|2022-03-23 08:26:30|2175.55|2175.05|2175.92|2175.42|2176.55|2176.05|2175.55|2175.05|55
1648024000000|2022-03-23 08:26:40|2176.05|2175.55|2176.17|2175.67|2176.3|2175.8|2176.05|2175.55|22
1648024010000|2022-03-23 08:26:50|2176.3|2175.8|2177.05|2176.55|2177.17|2176.67|2176.3|2175.8|39
1648024020000|2022-03-23 08:27:00|2176.92|2176.42|2176.92|2176.42|2177.55|2177.05|2176.8|2176.3|41
1648024030000|2022-03-23 08:27:10|2177.05|2176.55|2176.92|2176.42|2177.17|2176.67|2176.8|2176.3|39
1648024040000|2022-03-23 08:27:20|2177.05|2176.55|2177.05|2176.55|2177.3|2176.8|2176.92|2176.42|22
1648024050000|2022-03-23 08:27:30|2176.55|2176.05|2177.05|2176.55|2177.05|2176.55|2176.3|2175.8|40
1648024060000|2022-03-23 08:27:40|2177.17|2176.67|2177.3|2176.8|2177.3|2176.8|2176.8|2176.3|36
1648024070000|2022-03-23 08:27:50|2177.42|2176.92|2177.55|2177.05|2177.55|2177.05|2177.17|2176.67|29
1648024080000|2022-03-23 08:28:00|2177.42|2176.92|2177.3|2176.8|2177.8|2177.3|2177.3|2176.8|41
1648024090000|2022-03-23 08:28:10|2177.42|2176.92|2176.8|2176.3|2177.42|2176.92|2176.55|2176.05|54
1648024100000|2022-03-23 08:28:20|2176.67|2176.17|2176.3|2175.8|2176.67|2176.17|2176.05|2175.55|38
1648024110000|2022-03-23 08:28:30|2176.55|2176.05|2176.8|2176.3|2176.92|2176.42|2176.3|2175.8|58
1648024120000|2022-03-23 08:28:40|2176.92|2176.42|2176.3|2175.8|2177.05|2176.55|2176.3|2175.8|46
1648024130000|2022-03-23 08:28:50|2176.42|2175.92|2175.8|2175.3|2176.55|2176.05|2175.8|2175.3|70
1648024140000|2022-03-23 08:29:00|2176.17|2175.67|2177.05|2176.55|2177.05|2176.55|2176.05|2175.55|65
1648024150000|2022-03-23 08:29:10|2177.17|2176.67|2176.92|2176.42|2177.3|2176.8|2176.55|2176.05|64
1648024160000|2022-03-23 08:29:20|2176.8|2176.3|2176.17|2175.67|2176.8|2176.3|2176.17|2175.67|34
1648024170000|2022-03-23 08:29:30|2176.3|2175.8|2176.17|2175.67|2176.3|2175.8|2176.05|2175.55|7
1648024180000|2022-03-23 08:29:40|2176.05|2175.55|2176.3|2175.8|2176.42|2175.92|2175.8|2175.3|30
1648024190000|2022-03-23 08:29:50|2176.55|2176.05|2176.55|2176.05|2176.55|2176.05|2176.3|2175.8|52
1648024200000|2022-03-23 08:30:00|2176.8|2176.3|2176.92|2176.42|2177.05|2176.55|2176.17|2175.67|105
1648024210000|2022-03-23 08:30:10|2177.05|2176.55|2177.17|2176.67|2177.3|2176.8|2177.05|2176.55|23
1648024220000|2022-03-23 08:30:20|2177.05|2176.55|2176.8|2176.3|2177.17|2176.67|2176.8|2176.3|28
1648024230000|2022-03-23 08:30:30|2176.92|2176.42|2176.8|2176.3|2177.3|2176.8|2176.8|2176.3|30
1648024240000|2022-03-23 08:30:40|2176.92|2176.42|2176.67|2176.17|2176.92|2176.42|2176.42|2175.92|47
1648024250000|2022-03-23 08:30:50|2176.8|2176.3|2176.3|2175.8|2176.8|2176.3|2176.17|2175.67|36
1648024260000|2022-03-23 08:31:00|2176.55|2176.05|2176.67|2176.17|2176.8|2176.3|2176.3|2175.8|41
1648024270000|2022-03-23 08:31:10|2176.8|2176.3|2176.17|2175.67|2176.8|2176.3|2175.92|2175.42|73
1648024280000|2022-03-23 08:31:20|2176.3|2175.8|2177.17|2176.67|2177.3|2176.8|2176.17|2175.67|47
1648024290000|2022-03-23 08:31:30|2177.3|2176.8|2176.8|2176.3|2177.3|2176.8|2176.67|2176.17|34
1648024300000|2022-03-23 08:31:40|2177.17|2176.67|2176.67|2176.17|2177.3|2176.8|2176.67|2176.17|16
1648024310000|2022-03-23 08:31:50|2176.8|2176.3|2177.55|2177.05|2177.8|2177.3|2176.8|2176.3|44
1648024320000|2022-03-23 08:32:00|2177.42|2176.92|2177.3|2176.8|2177.8|2177.3|2177.3|2176.8|45
1648024330000|2022-03-23 08:32:10|2177.17|2176.67|2177.3|2176.8|2177.42|2176.92|2177.05|2176.55|57
1648024340000|2022-03-23 08:32:20|2177.17|2176.67|2176.8|2176.3|2177.17|2176.67|2176.8|2176.3|15
1648024350000|2022-03-23 08:32:30|2176.92|2176.42|2176.55|2176.05|2177.3|2176.8|2176.42|2175.92|46
1648024360000|2022-03-23 08:32:40|2176.42|2175.92|2176.55|2176.05|2176.67|2176.17|2176.3|2175.8|24
1648024370000|2022-03-23 08:32:50|2176.8|2176.3|2176.55|2176.05|2176.92|2176.42|2176.3|2175.8|53
1648024380000|2022-03-23 08:33:00|2176.67|2176.17|2176.17|2175.67|2176.67|2176.17|2176.05|2175.55|73
1648024390000|2022-03-23 08:33:10|2176.05|2175.55|2176.67|2176.17|2176.67|2176.17|2175.67|2175.17|104
1648024400000|2022-03-23 08:33:20|2176.55|2176.05|2176.3|2175.8|2176.55|2176.05|2176.05|2175.55|39
1648024410000|2022-03-23 08:33:30|2176.55|2176.05|2175.92|2175.42|2176.55|2176.05|2175.8|2175.3|56
1648024420000|2022-03-23 08:33:40|2176.05|2175.55|2176.55|2176.05|2176.55|2176.05|2175.92|2175.42|44
1648024430000|2022-03-23 08:33:50|2176.67|2176.17|2176.92|2176.42|2177.17|2176.67|2176.67|2176.17|56
1648024440000|2022-03-23 08:34:00|2177.05|2176.55|2177.3|2176.8|2177.3|2176.8|2176.92|2176.42|40
1648024450000|2022-03-23 08:34:10|2177.05|2176.55|2177.05|2176.55|2177.05|2176.55|2176.8|2176.3|20
1648024460000|2022-03-23 08:34:20|2177.17|2176.67|2176.8|2176.3|2177.55|2177.05|2176.67|2176.17|60
1648024470000|2022-03-23 08:34:30|2176.92|2176.42|2176.55|2176.05|2177.05|2176.55|2176.55|2176.05|43
1648024480000|2022-03-23 08:34:40|2176.42|2175.92|2176.3|2175.8|2176.42|2175.92|2176.17|2175.67|36
1648024490000|2022-03-23 08:34:50|2176.42|2175.92|2176.8|2176.3|2177.05|2176.55|2176.42|2175.92|28
1648024500000|2022-03-23 08:35:00|2176.92|2176.42|2177.05|2176.55|2177.3|2176.8|2176.8|2176.3|34
1648024510000|2022-03-23 08:35:10|2177.17|2176.67|2178.05|2177.55|2178.05|2177.55|2177.05|2176.55|49
1648024520000|2022-03-23 08:35:20|2178.17|2177.67|2177.92|2177.42|2178.17|2177.67|2177.55|2177.05|42
1648024530000|2022-03-23 08:35:30|2178.05|2177.55|2177.92|2177.42|2178.05|2177.55|2177.8|2177.3|25
1648024540000|2022-03-23 08:35:40|2177.8|2177.3|2177.8|2177.3|2177.8|2177.3|2177.3|2176.8|42
1648024550000|2022-03-23 08:35:50|2177.67|2177.17|2177.67|2177.17|2177.8|2177.3|2177.3|2176.8|28
1648024560000|2022-03-23 08:36:00|2177.8|2177.3|2177.8|2177.3|2178.3|2177.8|2177.8|2177.3|49
1648024570000|2022-03-23 08:36:10|2177.92|2177.42|2177.55|2177.05|2178.05|2177.55|2177.55|2177.05|56
1648024580000|2022-03-23 08:36:20|2177.3|2176.8|2177.17|2176.67|2177.42|2176.92|2177.05|2176.55|117
1648024590000|2022-03-23 08:36:30|2177.3|2176.8|2177.17|2176.67|2177.3|2176.8|2176.8|2176.3|31
1648024600000|2022-03-23 08:36:40|2177.05|2176.55|2176.17|2175.67|2177.05|2176.55|2176.05|2175.55|45
1648024610000|2022-03-23 08:36:50|2176.05|2175.55|2176.05|2175.55|2176.3|2175.8|2175.8|2175.3|24
1648024620000|2022-03-23 08:37:00|2176.3|2175.8|2176.67|2176.17|2176.8|2176.3|2176.3|2175.8|34
1648024630000|2022-03-23 08:37:10|2176.55|2176.05|2176.42|2175.92|2176.8|2176.3|2176.42|2175.92|22
1648024640000|2022-03-23 08:37:20|2176.55|2176.05|2176.55|2176.05|2176.8|2176.3|2176.55|2176.05|6
1648024650000|2022-03-23 08:37:30|2176.42|2175.92|2176.17|2175.67|2176.55|2176.05|2176.05|2175.55|31
1648024660000|2022-03-23 08:37:40|2176.05|2175.55|2176.05|2175.55|2176.8|2176.3|2175.92|2175.42|69
1648024670000|2022-03-23 08:37:50|2176.17|2175.67|2176.42|2175.92|2176.92|2176.42|2176.17|2175.67|47
1648024680000|2022-03-23 08:38:00|2176.55|2176.05|2175.55|2175.05|2176.55|2176.05|2175.55|2175.05|79
1648024690000|2022-03-23 08:38:10|2175.67|2175.17|2175.3|2174.8|2175.67|2175.17|2175.17|2174.67|23
1648024700000|2022-03-23 08:38:20|2175.17|2174.67|2175.8|2175.3|2175.8|2175.3|2175.17|2174.67|38
1648024710000|2022-03-23 08:38:30|2175.92|2175.42|2176.8|2176.3|2176.8|2176.3|2175.92|2175.42|27
1648024720000|2022-03-23 08:38:40|2176.67|2176.17|2176.3|2175.8|2176.67|2176.17|2176.05|2175.55|69
1648024730000|2022-03-23 08:38:50|2176.42|2175.92|2176.8|2176.3|2176.8|2176.3|2176.3|2175.8|49
1648024740000|2022-03-23 08:39:00|2176.67|2176.17|2176.8|2176.3|2177.3|2176.8|2176.67|2176.17|61
1648024750000|2022-03-23 08:39:10|2176.92|2176.42|2177.17|2176.67|2177.17|2176.67|2176.92|2176.42|42
1648024760000|2022-03-23 08:39:20|2177.3|2176.8|2177.55|2177.05|2177.55|2177.05|2177.05|2176.55|10
1648024770000|2022-03-23 08:39:30|2177.42|2176.92|2177.42|2176.92|2177.8|2177.3|2177.05|2176.55|32
1648024780000|2022-03-23 08:39:40|2177.55|2177.05|2178.05|2177.55|2178.05|2177.55|2177.55|2177.05|25
1648024790000|2022-03-23 08:39:50|2178.3|2177.8|2177.3|2176.8|2178.3|2177.8|2177.3|2176.8|32
1648024800000|2022-03-23 08:40:00|2177.42|2176.92|2177.55|2177.05|2177.8|2177.3|2177.42|2176.92|39
1648024810000|2022-03-23 08:40:10|2177.67|2177.17|2178.05|2177.55|2178.3|2177.8|2177.55|2177.05|19
1648024820000|2022-03-23 08:40:20|2178.17|2177.67|2178.3|2177.8|2178.55|2178.05|2178.17|2177.67|25
1648024830000|2022-03-23 08:40:30|2178.05|2177.55|2178.55|2178.05|2178.8|2178.3|2178.05|2177.55|57
1648024840000|2022-03-23 08:40:40|2178.42|2177.92|2178.17|2177.67|2178.55|2178.05|2178.05|2177.55|43
1648024850000|2022-03-23 08:40:50|2178.3|2177.8|2178.67|2178.17|2178.8|2178.3|2178.17|2177.67|89
1648024860000|2022-03-23 08:41:00|2178.55|2178.05|2178.8|2178.3|2179.05|2178.55|2178.55|2178.05|48
1648024870000|2022-03-23 08:41:10|2178.67|2178.17|2178.92|2178.42|2179.3|2178.8|2178.55|2178.05|65
1648024880000|2022-03-23 08:41:20|2179.05|2178.55|2178.8|2178.3|2179.05|2178.55|2178.42|2177.92|58
1648024890000|2022-03-23 08:41:30|2178.92|2178.42|2178.67|2178.17|2178.92|2178.42|2178.67|2178.17|21
1648024900000|2022-03-23 08:41:40|2178.55|2178.05|2178.67|2178.17|2178.8|2178.3|2178.55|2178.05|5
1648024910000|2022-03-23 08:41:50|2178.55|2178.05|2178.3|2177.8|2178.8|2178.3|2178.05|2177.55|41
1648024920000|2022-03-23 08:42:00|2178.55|2178.05|2178.55|2178.05|2178.67|2178.17|2178.55|2178.05|30
1648024930000|2022-03-23 08:42:10|2178.67|2178.17|2178.42|2177.92|2178.8|2178.3|2178.3|2177.8|25
1648024940000|2022-03-23 08:42:20|2178.3|2177.8|2178.17|2177.67|2178.8|2178.3|2178.05|2177.55|50
1648024950000|2022-03-23 08:42:30|2178.05|2177.55|2178.17|2177.67|2178.3|2177.8|2178.05|2177.55|17
1648024960000|2022-03-23 08:42:40|2178.3|2177.8|2177.92|2177.42|2178.42|2177.92|2177.8|2177.3|54
1648024970000|2022-03-23 08:42:50|2178.05|2177.55|2178.05|2177.55|2178.3|2177.8|2177.92|2177.42|16
1648024980000|2022-03-23 08:43:00|2177.92|2177.42|2178.17|2177.67|2178.17|2177.67|2177.55|2177.05|23
1648024990000|2022-03-23 08:43:10|2178.55|2178.05|2178.17|2177.67|2178.55|2178.05|2178.05|2177.55|32
1648025000000|2022-03-23 08:43:20|2178.05|2177.55|2178.42|2177.92|2178.55|2178.05|2178.05|2177.55|14
1648025010000|2022-03-23 08:43:30|2178.3|2177.8|2178.42|2177.92|2178.8|2178.3|2178.3|2177.8|27
1648025020000|2022-03-23 08:43:40|2178.55|2178.05|2178.42|2177.92|2178.8|2178.3|2178.3|2177.8|23
1648025030000|2022-03-23 08:43:50|2178.55|2178.05|2178.3|2177.8|2178.8|2178.3|2178.17|2177.67|30
1648025040000|2022-03-23 08:44:00|2178.55|2178.05|2178.42|2177.92|2178.55|2178.05|2178.3|2177.8|36
1648025050000|2022-03-23 08:44:10|2178.55|2178.05|2177.8|2177.3|2178.55|2178.05|2177.8|2177.3|19
1648025060000|2022-03-23 08:44:20|2177.92|2177.42|2178.17|2177.67|2178.3|2177.8|2177.92|2177.42|24
1648025070000|2022-03-23 08:44:30|2178.05|2177.55|2178.3|2177.8|2178.3|2177.8|2178.05|2177.55|8
1648025080000|2022-03-23 08:44:40|2178.17|2177.67|2178.3|2177.8|2178.3|2177.8|2178.17|2177.67|13
1648025090000|2022-03-23 08:44:50|2178.17|2177.67|2178.67|2178.17|2178.92|2178.42|2178.05|2177.55|29
1648025100000|2022-03-23 08:45:00|2178.55|2178.05|2178.17|2177.67|2178.8|2178.3|2178.05|2177.55|44
1648025110000|2022-03-23 08:45:10|2178.3|2177.8|2178.3|2177.8|2178.55|2178.05|2178.3|2177.8|21
1648025120000|2022-03-23 08:45:20|2178.05|2177.55|2177.67|2177.17|2178.05|2177.55|2177.55|2177.05|43
1648025130000|2022-03-23 08:45:30|2177.55|2177.05|2178.3|2177.8|2178.55|2178.05|2177.55|2177.05|28
1648025140000|2022-03-23 08:45:40|2178.42|2177.92|2178.55|2178.05|2178.55|2178.05|2178.3|2177.8|7
1648025150000|2022-03-23 08:45:50|2178.67|2178.17|2178.3|2177.8|2178.8|2178.3|2178.3|2177.8|36
1648025160000|2022-03-23 08:46:00|2178.42|2177.92|2178.42|2177.92|2178.55|2178.05|2178.17|2177.67|55
1648025170000|2022-03-23 08:46:10|2178.55|2178.05|2178.55|2178.05|2178.55|2178.05|2178.3|2177.8|3
1648025180000|2022-03-23 08:46:20|2178.42|2177.92|2178.55|2178.05|2178.55|2178.05|2178.42|2177.92|42
1648025190000|2022-03-23 08:46:30|2178.8|2178.3|2178.92|2178.42|2179.05|2178.55|2178.67|2178.17|54
1648025200000|2022-03-23 08:46:40|2178.8|2178.3|2178.92|2178.42|2179.05|2178.55|2178.67|2178.17|46
1648025210000|2022-03-23 08:46:50|2179.05|2178.55|2178.8|2178.3|2179.05|2178.55|2178.8|2178.3|8
1648025220000|2022-03-23 08:47:00|2178.92|2178.42|2178.92|2178.42|2179.05|2178.55|2178.8|2178.3|28
1648025230000|2022-03-23 08:47:10|2178.8|2178.3|2179.17|2178.67|2179.17|2178.67|2178.55|2178.05|48
1648025240000|2022-03-23 08:47:20|2179.3|2178.8|2178.8|2178.3|2179.3|2178.8|2178.67|2178.17|61
1648025250000|2022-03-23 08:47:30|2178.92|2178.42|2178.92|2178.42|2179.05|2178.55|2178.8|2178.3|28
1648025260000|2022-03-23 08:47:40|2178.8|2178.3|2179.55|2179.05|2179.55|2179.05|2178.8|2178.3|26
1648025270000|2022-03-23 08:47:50|2179.67|2179.17|2179.3|2178.8|2179.67|2179.17|2179.05|2178.55|40
1648025280000|2022-03-23 08:48:00|2179.42|2178.92|2179.8|2179.3|2179.8|2179.3|2179.42|2178.92|14
1648025290000|2022-03-23 08:48:10|2179.67|2179.17|2179.67|2179.17|2179.8|2179.3|2179.55|2179.05|26
1648025300000|2022-03-23 08:48:20|2179.8|2179.3|2180.05|2179.55|2180.05|2179.55|2179.8|2179.3|25
1648025310000|2022-03-23 08:48:30|2180.17|2179.67|2180.3|2179.8|2180.55|2180.05|2180.17|2179.67|71
1648025320000|2022-03-23 08:48:40|2180.17|2179.67|2180.17|2179.67|2180.17|2179.67|2179.8|2179.3|49
1648025330000|2022-03-23 08:48:50|2180.05|2179.55|2180.3|2179.8|2180.3|2179.8|2179.8|2179.3|37
1648025340000|2022-03-23 08:49:00|2180.17|2179.67|2180.3|2179.8|2180.55|2180.05|2180.17|2179.67|34
1648025350000|2022-03-23 08:49:10|2180.17|2179.67|2180.3|2179.8|2180.3|2179.8|2180.05|2179.55|9
1648025360000|2022-03-23 08:49:20|2180.17|2179.67|2180.42|2179.92|2180.55|2180.05|2180.17|2179.67|39
1648025370000|2022-03-23 08:49:30|2180.55|2180.05|2180.92|2180.42|2181.05|2180.55|2180.42|2179.92|23
1648025380000|2022-03-23 08:49:40|2180.8|2180.3|2180.92|2180.42|2181.05|2180.55|2180.8|2180.3|17
1648025390000|2022-03-23 08:49:50|2180.8|2180.3|2181.05|2180.55|2181.05|2180.55|2180.8|2180.3|18
1648025400000|2022-03-23 08:50:00|2180.92|2180.42|2181.42|2180.92|2181.55|2181.05|2180.8|2180.3|29
1648025410000|2022-03-23 08:50:10|2181.55|2181.05|2181.3|2180.8|2181.67|2181.17|2181.3|2180.8|26
1648025420000|2022-03-23 08:50:20|2181.17|2180.67|2180.92|2180.42|2181.17|2180.67|2180.8|2180.3|26
1648025430000|2022-03-23 08:50:30|2180.8|2180.3|2180.8|2180.3|2181.05|2180.55|2180.8|2180.3|5
1648025440000|2022-03-23 08:50:40|2180.67|2180.17|2180.05|2179.55|2180.67|2180.17|2180.05|2179.55|51
1648025450000|2022-03-23 08:50:50|2180.17|2179.67|2180.67|2180.17|2180.8|2180.3|2180.17|2179.67|31
1648025460000|2022-03-23 08:51:00|2180.8|2180.3|2180.92|2180.42|2181.05|2180.55|2180.67|2180.17|13
1648025470000|2022-03-23 08:51:10|2181.05|2180.55|2181.3|2180.8|2181.42|2180.92|2181.05|2180.55|33
1648025480000|2022-03-23 08:51:20|2181.17|2180.67|2180.92|2180.42|2181.17|2180.67|2180.92|2180.42|32
1648025490000|2022-03-23 08:51:30|2180.8|2180.3|2181.05|2180.55|2181.05|2180.55|2180.8|2180.3|14
1648025500000|2022-03-23 08:51:40|2180.92|2180.42|2180.42|2179.92|2180.92|2180.42|2180.05|2179.55|49
1648025510000|2022-03-23 08:51:50|2180.55|2180.05|2180.55|2180.05|2180.55|2180.05|2180.42|2179.92|2
1648025520000|2022-03-23 08:52:00|2180.67|2180.17|2180.67|2180.17|2180.67|2180.17|2180.67|2180.17|12
1648025530000|2022-03-23 08:52:10|2180.8|2180.3|2180.67|2180.17|2180.8|2180.3|2180.67|2180.17|8
1648025540000|2022-03-23 08:52:20|2180.55|2180.05|2180.55|2180.05|2180.55|2180.05|2180.42|2179.92|10
1648025550000|2022-03-23 08:52:30|2180.8|2180.3|2180.55|2180.05|2180.8|2180.3|2180.55|2180.05|25
1648025560000|2022-03-23 08:52:40|2180.42|2179.92|2180.42|2179.92|2180.42|2179.92|2180.05|2179.55|39
1648025570000|2022-03-23 08:52:50|2180.55|2180.05|2180.3|2179.8|2180.55|2180.05|2180.17|2179.67|6
1648025580000|2022-03-23 08:53:00|2180.17|2179.67|2180.05|2179.55|2180.3|2179.8|2180.05|2179.55|9
1648025590000|2022-03-23 08:53:10|2180.17|2179.67|2180.17|2179.67|2180.3|2179.8|2180.05|2179.55|2
1648025600000|2022-03-23 08:53:20|2180.05|2179.55|2180.67|2180.17|2180.8|2180.3|2180.05|2179.55|15
1648025610000|2022-03-23 08:53:30|2180.55|2180.05|2180.8|2180.3|2180.8|2180.3|2180.55|2180.05|20
1648025620000|2022-03-23 08:53:40|2180.67|2180.17|2180.67|2180.17|2180.8|2180.3|2180.55|2180.05|16
1648025630000|2022-03-23 08:53:50|2180.8|2180.3|2181.05|2180.55|2181.05|2180.55|2180.8|2180.3|27
1648025640000|2022-03-23 08:54:00|2180.92|2180.42|2180.55|2180.05|2180.92|2180.42|2180.55|2180.05|23
1648025650000|2022-03-23 08:54:10|2180.8|2180.3|2181.05|2180.55|2181.05|2180.55|2180.8|2180.3|24
1648025660000|2022-03-23 08:54:20|2180.92|2180.42|2180.67|2180.17|2180.92|2180.42|2180.67|2180.17|11
1648025670000|2022-03-23 08:54:30|2180.55|2180.05|2180.55|2180.05|2180.8|2180.3|2180.3|2179.8|26
1648025680000|2022-03-23 08:54:40|2180.42|2179.92|2180.05|2179.55|2180.42|2179.92|2180.05|2179.55|14
1648025690000|2022-03-23 08:54:50|2180.17|2179.67|2180.05|2179.55|2180.17|2179.67|2180.05|2179.55|5
1648025700000|2022-03-23 08:55:00|2179.92|2179.42|2180.05|2179.55|2180.3|2179.8|2179.92|2179.42|14
1648025710000|2022-03-23 08:55:10|2180.17|2179.67|2180.05|2179.55|2180.3|2179.8|2180.05|2179.55|12
1648025720000|2022-03-23 08:55:20|2179.92|2179.42|2180.05|2179.55|2180.05|2179.55|2179.8|2179.3|16
1648025730000|2022-03-23 08:55:30|2180.17|2179.67|2180.3|2179.8|2180.3|2179.8|2180.05|2179.55|14
1648025740000|2022-03-23 08:55:40|2180.17|2179.67|2180.55|2180.05|2180.55|2180.05|2180.17|2179.67|11
1648025750000|2022-03-23 08:55:50|2180.42|2179.92|2180.8|2180.3|2180.8|2180.3|2180.42|2179.92|3
1648025760000|2022-03-23 08:56:00|2180.67|2180.17|2180.3|2179.8|2180.8|2180.3|2180.3|2179.8|17
1648025770000|2022-03-23 08:56:10|2180.42|2179.92|2180.8|2180.3|2181.05|2180.55|2180.42|2179.92|39
1648025780000|2022-03-23 08:56:20|2180.92|2180.42|2180.92|2180.42|2181.05|2180.55|2180.8|2180.3|16
1648025790000|2022-03-23 08:56:30|2181.05|2180.55|2180.67|2180.17|2181.05|2180.55|2180.42|2179.92|24
1648025800000|2022-03-23 08:56:40|2180.8|2180.3|2180.8|2180.3|2180.92|2180.42|2180.42|2179.92|21
1648025810000|2022-03-23 08:56:50|2180.55|2180.05|2180.05|2179.55|2180.8|2180.3|2180.05|2179.55|20
1648025820000|2022-03-23 08:57:00|2179.92|2179.42|2180.3|2179.8|2180.3|2179.8|2179.92|2179.42|23
1648025830000|2022-03-23 08:57:10|2180.42|2179.92|2179.92|2179.42|2180.42|2179.92|2179.8|2179.3|44
1648025840000|2022-03-23 08:57:20|2180.05|2179.55|2180.17|2179.67|2180.3|2179.8|2179.8|2179.3|47
1648025850000|2022-03-23 08:57:30|2180.3|2179.8|2180.42|2179.92|2180.55|2180.05|2180.3|2179.8|15
1648025860000|2022-03-23 08:57:40|2180.3|2179.8|2179.67|2179.17|2180.42|2179.92|2179.55|2179.05|81
1648025870000|2022-03-23 08:57:50|2179.8|2179.3|2179.92|2179.42|2180.05|2179.55|2179.8|2179.3|13
1648025880000|2022-03-23 08:58:00|2180.05|2179.55|2179.8|2179.3|2180.05|2179.55|2179.8|2179.3|14
1648025890000|2022-03-23 08:58:10|2179.92|2179.42|2179.42|2178.92|2180.05|2179.55|2179.42|2178.92|25
1648025900000|2022-03-23 08:58:20|2179.55|2179.05|2179.17|2178.67|2179.55|2179.05|2179.05|2178.55|19
1648025910000|2022-03-23 08:58:30|2179.05|2178.55|2178.67|2178.17|2179.17|2178.67|2178.67|2178.17|45
1648025920000|2022-03-23 08:58:40|2178.55|2178.05|2178.67|2178.17|2178.8|2178.3|2178.55|2178.05|16
1648025930000|2022-03-23 08:58:50|2178.8|2178.3|2178.67|2178.17|2178.8|2178.3|2178.55|2178.05|14
1648025940000|2022-03-23 08:59:00|2178.8|2178.3|2178.42|2177.92|2178.8|2178.3|2178.42|2177.92|94
1648025950000|2022-03-23 08:59:10|2178.55|2178.05|2178.55|2178.05|2178.8|2178.3|2178.55|2178.05|36
1648025960000|2022-03-23 08:59:20|2178.67|2178.17|2178.92|2178.42|2179.3|2178.8|2178.67|2178.17|29
1648025970000|2022-03-23 08:59:30|2178.8|2178.3|2179.17|2178.67|2179.17|2178.67|2178.8|2178.3|69
1648025980000|2022-03-23 08:59:40|2179.05|2178.55|2178.92|2178.42|2179.05|2178.55|2178.8|2178.3|21
1648025990000|2022-03-23 08:59:50|2179.05|2178.55|2179.05|2178.55|2179.05|2178.55|2178.8|2178.3|7
1648026000000|2022-03-23 09:00:00|2179.17|2178.67|2178.8|2178.3|2179.3|2178.8|2178.8|2178.3|61
1648026010000|2022-03-23 09:00:10|2178.92|2178.42|2179.17|2178.67|2179.3|2178.8|2178.92|2178.42|41
1648026020000|2022-03-23 09:00:20|2179.05|2178.55|2178.92|2178.42|2179.05|2178.55|2178.8|2178.3|8
1648026030000|2022-03-23 09:00:30|2179.05|2178.55|2179.17|2178.67|2179.17|2178.67|2178.92|2178.42|12
1648026040000|2022-03-23 09:00:40|2179.05|2178.55|2178.67|2178.17|2179.05|2178.55|2178.67|2178.17|21
1648026050000|2022-03-23 09:00:50|2178.55|2178.05|2178.3|2177.8|2178.67|2178.17|2178.17|2177.67|102
1648026060000|2022-03-23 09:01:00|2178.17|2177.67|2178.05|2177.55|2178.3|2177.8|2178.05|2177.55|17
1648026070000|2022-03-23 09:01:10|2178.17|2177.67|2178.55|2178.05|2178.55|2178.05|2178.17|2177.67|13
1648026080000|2022-03-23 09:01:20|2178.8|2178.3|2178.55|2178.05|2178.8|2178.3|2178.42|2177.92|13
1648026090000|2022-03-23 09:01:30|2178.67|2178.17|2178.67|2178.17|2178.8|2178.3|2178.55|2178.05|9
1648026100000|2022-03-23 09:01:40|2178.8|2178.3|2179.17|2178.67|2179.3|2178.8|2178.8|2178.3|28
1648026110000|2022-03-23 09:01:50|2179.3|2178.8|2179.17|2178.67|2179.3|2178.8|2179.05|2178.55|15
1648026120000|2022-03-23 09:02:00|2179.3|2178.8|2179.3|2178.8|2179.55|2179.05|2179.17|2178.67|20
1648026130000|2022-03-23 09:02:10|2179.42|2178.92|2179.3|2178.8|2179.42|2178.92|2179.3|2178.8|4
1648026140000|2022-03-23 09:02:20|2179.42|2178.92|2179.42|2178.92|2179.42|2178.92|2179.3|2178.8|6
1648026150000|2022-03-23 09:02:30|2179.55|2179.05|2179.55|2179.05|2179.55|2179.05|2179.3|2178.8|29
1648026160000|2022-03-23 09:02:40|2179.42|2178.92|2178.8|2178.3|2179.55|2179.05|2178.8|2178.3|68
1648026170000|2022-03-23 09:02:50|2178.92|2178.42|2178.8|2178.3|2179.05|2178.55|2178.8|2178.3|8
1648026180000|2022-03-23 09:03:00|2178.92|2178.42|2178.3|2177.8|2178.92|2178.42|2178.17|2177.67|43
1648026190000|2022-03-23 09:03:10|2178.55|2178.05|2178.8|2178.3|2178.92|2178.42|2178.55|2178.05|39
1648026200000|2022-03-23 09:03:20|2178.92|2178.42|2179.55|2179.05|2179.8|2179.3|2178.92|2178.42|26
1648026210000|2022-03-23 09:03:30|2179.67|2179.17|2179.67|2179.17|2179.67|2179.17|2179.3|2178.8|12
1648026220000|2022-03-23 09:03:40|2179.55|2179.05|2179.3|2178.8|2179.8|2179.3|2179.17|2178.67|56
1648026230000|2022-03-23 09:03:50|2179.42|2178.92|2179.8|2179.3|2179.8|2179.3|2179.42|2178.92|11
1648026240000|2022-03-23 09:04:00|2179.67|2179.17|2179.8|2179.3|2179.92|2179.42|2179.55|2179.05|22
1648026250000|2022-03-23 09:04:10|2179.67|2179.17|2180.42|2179.92|2180.42|2179.92|2179.55|2179.05|51
1648026260000|2022-03-23 09:04:20|2180.55|2180.05|2180.55|2180.05|2180.67|2180.17|2180.3|2179.8|31
1648026270000|2022-03-23 09:04:30|2180.42|2179.92|2180.55|2180.05|2180.55|2180.05|2180.3|2179.8|22
1648026280000|2022-03-23 09:04:40|2180.42|2179.92|2180.55|2180.05|2180.55|2180.05|2180.3|2179.8|35
1648026290000|2022-03-23 09:04:50|2180.8|2180.3|2180.55|2180.05|2180.8|2180.3|2180.55|2180.05|12
1648026300000|2022-03-23 09:05:00|2180.42|2179.92|2180.55|2180.05|2180.8|2180.3|2180.3|2179.8|23
1648026310000|2022-03-23 09:05:10|2180.67|2180.17|2181.05|2180.55|2181.05|2180.55|2180.67|2180.17|24
1648026320000|2022-03-23 09:05:20|2180.92|2180.42|2181.05|2180.55|2181.05|2180.55|2180.8|2180.3|18
1648026330000|2022-03-23 09:05:30|2180.92|2180.42|2180.67|2180.17|2180.92|2180.42|2180.67|2180.17|28
1648026340000|2022-03-23 09:05:40|2180.55|2180.05|2180.3|2179.8|2180.55|2180.05|2180.17|2179.67|22
1648026350000|2022-03-23 09:05:50|2180.42|2179.92|2180.55|2180.05|2180.8|2180.3|2180.42|2179.92|14
1648026360000|2022-03-23 09:06:00|2180.3|2179.8|2180.42|2179.92|2180.55|2180.05|2180.3|2179.8|19
1648026370000|2022-03-23 09:06:10|2180.3|2179.8|2180.42|2179.92|2180.55|2180.05|2180.3|2179.8|4
1648026380000|2022-03-23 09:06:20|2180.55|2180.05|2180.42|2179.92|2180.55|2180.05|2180.3|2179.8|7
1648026390000|2022-03-23 09:06:30|2180.3|2179.8|2180.05|2179.55|2180.3|2179.8|2180.05|2179.55|9
1648026400000|2022-03-23 09:06:40|2180.3|2179.8|2180.17|2179.67|2180.3|2179.8|2180.17|2179.67|11
1648026410000|2022-03-23 09:06:50|2180.05|2179.55|2179.42|2178.92|2180.05|2179.55|2179.3|2178.8|24
1648026420000|2022-03-23 09:07:00|2179.55|2179.05|2179.05|2178.55|2179.55|2179.05|2179.05|2178.55|27
1648026430000|2022-03-23 09:07:10|2179.17|2178.67|2179.3|2178.8|2179.3|2178.8|2179.17|2178.67|13
1648026440000|2022-03-23 09:07:20|2179.42|2178.92|2179.55|2179.05|2179.55|2179.05|2179.42|2178.92|7
1648026450000|2022-03-23 09:07:30|2179.42|2178.92|2179.42|2178.92|2179.42|2178.92|2179.3|2178.8|4
1648026460000|2022-03-23 09:07:40|2179.3|2178.8|2179.42|2178.92|2179.55|2179.05|2179.3|2178.8|9
1648026470000|2022-03-23 09:07:50|2179.55|2179.05|2179.17|2178.67|2179.55|2179.05|2179.17|2178.67|13
1648026480000|2022-03-23 09:08:00|2179.3|2178.8|2179.3|2178.8|2179.3|2178.8|2179.05|2178.55|6
1648026490000|2022-03-23 09:08:10|2179.42|2178.92|2179.55|2179.05|2179.8|2179.3|2179.42|2178.92|15
1648026500000|2022-03-23 09:08:20|2179.67|2179.17|2179.67|2179.17|2179.8|2179.3|2179.55|2179.05|3
1648026510000|2022-03-23 09:08:30|2179.8|2179.3|2179.55|2179.05|2179.8|2179.3|2179.55|2179.05|6
1648026520000|2022-03-23 09:08:40|2179.67|2179.17|2179.55|2179.05|2179.67|2179.17|2179.55|2179.05|2
1648026530000|2022-03-23 09:08:50|2179.67|2179.17|2179.55|2179.05|2179.67|2179.17|2179.55|2179.05|6
1648026540000|2022-03-23 09:09:00|2179.42|2178.92|2179.3|2178.8|2179.42|2178.92|2179.3|2178.8|24
1648026550000|2022-03-23 09:09:10|2179.42|2178.92|2179.55|2179.05|2179.55|2179.05|2179.3|2178.8|18
1648026560000|2022-03-23 09:09:20|2179.42|2178.92|2179.3|2178.8|2179.55|2179.05|2179.3|2178.8|9
1648026570000|2022-03-23 09:09:30|2179.42|2178.92|2179.3|2178.8|2179.42|2178.92|2179.3|2178.8|13
1648026580000|2022-03-23 09:09:40|2179.05|2178.55|2179.17|2178.67|2179.17|2178.67|2179.05|2178.55|22
1648026590000|2022-03-23 09:09:50|2179.3|2178.8|2179.3|2178.8|2179.42|2178.92|2179.17|2178.67|7
1648026600000|2022-03-23 09:10:00|2178.8|2178.3|2178.8|2178.3|2178.8|2178.3|2178.8|2178.3|30
1648026610000|2022-03-23 09:10:10|2178.92|2178.42|2178.8|2178.3|2179.05|2178.55|2178.8|2178.3|4
1648026620000|2022-03-23 09:10:20|2178.92|2178.42|2179.3|2178.8|2179.3|2178.8|2178.8|2178.3|75
1648026630000|2022-03-23 09:10:30|2179.17|2178.67|2178.92|2178.42|2179.3|2178.8|2178.8|2178.3|38
1648026640000|2022-03-23 09:10:40|2178.8|2178.3|2178.8|2178.3|2179.05|2178.55|2178.8|2178.3|10
1648026650000|2022-03-23 09:10:50|2178.92|2178.42|2179.3|2178.8|2179.42|2178.92|2178.92|2178.42|54
1648026660000|2022-03-23 09:11:00|2179.05|2178.55|2179.05|2178.55|2179.3|2178.8|2179.05|2178.55|5
1648026670000|2022-03-23 09:11:10|2178.92|2178.42|2178.8|2178.3|2178.92|2178.42|2178.8|2178.3|5
1648026680000|2022-03-23 09:11:20|2178.92|2178.42|2179.05|2178.55|2179.05|2178.55|2178.8|2178.3|14
1648026690000|2022-03-23 09:11:30|2179.17|2178.67|2179.05|2178.55|2179.3|2178.8|2179.05|2178.55|6
1648026700000|2022-03-23 09:11:40|2178.92|2178.42|2178.67|2178.17|2178.92|2178.42|2178.67|2178.17|32
1648026710000|2022-03-23 09:11:50|2178.55|2178.05|2178.92|2178.42|2179.05|2178.55|2178.55|2178.05|12
1648026720000|2022-03-23 09:12:00|2179.05|2178.55|2178.8|2178.3|2179.3|2178.8|2178.8|2178.3|10
1648026730000|2022-03-23 09:12:10|2178.92|2178.42|2178.67|2178.17|2178.92|2178.42|2178.67|2178.17|7
1648026740000|2022-03-23 09:12:20|2178.55|2178.05|2178.67|2178.17|2178.67|2178.17|2178.55|2178.05|8
1648026750000|2022-03-23 09:12:30|2178.55|2178.05|2178.67|2178.17|2178.8|2178.3|2178.55|2178.05|6
1648026760000|2022-03-23 09:12:40|2178.55|2178.05|2178.55|2178.05|2178.8|2178.3|2178.55|2178.05|23
1648026770000|2022-03-23 09:12:50|2178.3|2177.8|2178.67|2178.17|2178.67|2178.17|2178.3|2177.8|27
1648026780000|2022-03-23 09:13:00|2178.55|2178.05|2178.42|2177.92|2178.55|2178.05|2178.3|2177.8|14
1648026790000|2022-03-23 09:13:10|2178.55|2178.05|2178.42|2177.92|2178.55|2178.05|2178.3|2177.8|4
1648026800000|2022-03-23 09:13:20|2178.3|2177.8|2178.67|2178.17|2178.67|2178.17|2178.3|2177.8|19
1648026810000|2022-03-23 09:13:30|2178.55|2178.05|2178.42|2177.92|2178.55|2178.05|2178.3|2177.8|11
1648026820000|2022-03-23 09:13:40|2178.55|2178.05|2178.67|2178.17|2178.67|2178.17|2178.55|2178.05|11
1648026830000|2022-03-23 09:13:50|2178.55|2178.05|2178.67|2178.17|2178.8|2178.3|2178.55|2178.05|10
1648026840000|2022-03-23 09:14:00|2178.55|2178.05|2178.3|2177.8|2178.8|2178.3|2178.3|2177.8|23
1648026850000|2022-03-23 09:14:10|2178.42|2177.92|2178.55|2178.05|2178.8|2178.3|2178.42|2177.92|8
1648026860000|2022-03-23 09:14:20|2178.67|2178.17|2178.8|2178.3|2178.8|2178.3|2178.67|2178.17|1
1648026870000|2022-03-23 09:14:30|2178.67|2178.17|2178.42|2177.92|2178.67|2178.17|2178.42|2177.92|30
1648026880000|2022-03-23 09:14:40|2178.3|2177.8|2178.05|2177.55|2178.42|2177.92|2178.05|2177.55|19
1648026890000|2022-03-23 09:14:50|2177.92|2177.42|2178.42|2177.92|2178.42|2177.92|2177.92|2177.42|51
1648026900000|2022-03-23 09:15:00|2178.55|2178.05|2177.8|2177.3|2178.55|2178.05|2177.8|2177.3|29
1648026910000|2022-03-23 09:15:10|2177.55|2177.05|2177.8|2177.3|2178.17|2177.67|2177.55|2177.05|78
1648026920000|2022-03-23 09:15:20|2177.67|2177.17|2177.8|2177.3|2177.8|2177.3|2177.55|2177.05|74
1648026930000|2022-03-23 09:15:30|2177.92|2177.42|2177.8|2177.3|2177.92|2177.42|2177.8|2177.3|16
1648026940000|2022-03-23 09:15:40|2177.92|2177.42|2178.05|2177.55|2178.05|2177.55|2177.92|2177.42|2
1648026950000|2022-03-23 09:15:50|2178.17|2177.67|2178.05|2177.55|2178.17|2177.67|2178.05|2177.55|11
1648026960000|2022-03-23 09:16:00|2177.92|2177.42|2177.92|2177.42|2178.05|2177.55|2177.8|2177.3|13
1648026970000|2022-03-23 09:16:10|2177.8|2177.3|2177.8|2177.3|2177.8|2177.3|2177.8|2177.3|0
1648026980000|2022-03-23 09:16:20|2177.92|2177.42|2178.05|2177.55|2178.3|2177.8|2177.92|2177.42|9
1648026990000|2022-03-23 09:16:30|2177.8|2177.3|2178.05|2177.55|2178.05|2177.55|2177.8|2177.3|7
1648027000000|2022-03-23 09:16:40|2177.92|2177.42|2178.05|2177.55|2178.05|2177.55|2177.92|2177.42|6
1648027010000|2022-03-23 09:16:50|2178.17|2177.67|2178.3|2177.8|2178.3|2177.8|2178.17|2177.67|6
1648027020000|2022-03-23 09:17:00|2178.55|2178.05|2178.92|2178.42|2179.05|2178.55|2178.55|2178.05|44
1648027030000|2022-03-23 09:17:10|2179.05|2178.55|2178.67|2178.17|2179.05|2178.55|2178.55|2178.05|9
1648027040000|2022-03-23 09:17:20|2178.8|2178.3|2178.92|2178.42|2179.05|2178.55|2178.8|2178.3|5
1648027050000|2022-03-23 09:17:30|2179.05|2178.55|2179.17|2178.67|2179.3|2178.8|2179.05|2178.55|13
1648027060000|2022-03-23 09:17:40|2179.3|2178.8|2179.3|2178.8|2179.3|2178.8|2179.05|2178.55|5
1648027070000|2022-03-23 09:17:50|||||||||3
1648027080000|2022-03-23 09:18:00|2179.17|2178.67|2179.42|2178.92|2179.42|2178.92|2179.17|2178.67|30
1648027090000|2022-03-23 09:18:10|2179.55|2179.05|2179.05|2178.55|2179.55|2179.05|2179.05|2178.55|47
1648027100000|2022-03-23 09:18:20|2179.17|2178.67|2179.3|2178.8|2179.42|2178.92|2179.17|2178.67|14
1648027110000|2022-03-23 09:18:30|2179.42|2178.92|2179.55|2179.05|2179.55|2179.05|2179.42|2178.92|3
1648027130000|2022-03-23 09:18:50|2179.8|2179.3|2179.67|2179.17|2179.8|2179.3|2179.67|2179.17|18
1648027140000|2022-03-23 09:19:00|2179.55|2179.05|2179.67|2179.17|2179.8|2179.3|2179.55|2179.05|4
1648027150000|2022-03-23 09:19:10|2179.55|2179.05|2179.67|2179.17|2179.67|2179.17|2179.55|2179.05|0
1648027160000|2022-03-23 09:19:20|2179.8|2179.3|2179.8|2179.3|2179.8|2179.3|2179.67|2179.17|4
1648027170000|2022-03-23 09:19:30|2179.67|2179.17|2179.8|2179.3|2179.8|2179.3|2179.67|2179.17|5
1648027180000|2022-03-23 09:19:40|2179.67|2179.17|2179.8|2179.3|2179.8|2179.3|2179.55|2179.05|5
1648027190000|2022-03-23 09:19:50|2179.67|2179.17|2179.67|2179.17|2179.67|2179.17|2179.67|2179.17|0
1648027200000|2022-03-23 09:20:00|2179.55|2179.05|2179.42|2178.92|2179.55|2179.05|2179.42|2178.92|17
1648027210000|2022-03-23 09:20:10|2179.55|2179.05|2179.05|2178.55|2179.55|2179.05|2179.05|2178.55|19
1648027220000|2022-03-23 09:20:20|2178.92|2178.42|2178.92|2178.42|2179.05|2178.55|2178.8|2178.3|4
1648027230000|2022-03-23 09:20:30|2179.05|2178.55|2179.3|2178.8|2179.3|2178.8|2179.05|2178.55|10
1648027240000|2022-03-23 09:20:40|2179.17|2178.67|2179.05|2178.55|2179.17|2178.67|2179.05|2178.55|4
1648027250000|2022-03-23 09:20:50|2178.8|2178.3|2179.05|2178.55|2179.05|2178.55|2178.8|2178.3|4
1648027260000|2022-03-23 09:21:00|2179.3|2178.8|2179.67|2179.17|2179.8|2179.3|2179.17|2178.67|36
1648027270000|2022-03-23 09:21:10|2179.55|2179.05|2180.3|2179.8|2180.3|2179.8|2179.55|2179.05|9
1648027280000|2022-03-23 09:21:20|2180.17|2179.67|2179.8|2179.3|2180.17|2179.67|2179.8|2179.3|10
1648027290000|2022-03-23 09:21:30|2179.92|2179.42|2180.05|2179.55|2180.05|2179.55|2179.67|2179.17|21
1648027300000|2022-03-23 09:21:40|2179.92|2179.42|2179.92|2179.42|2180.05|2179.55|2179.92|2179.42|7
1648027310000|2022-03-23 09:21:50|2179.8|2179.3|2179.8|2179.3|2179.92|2179.42|2179.8|2179.3|6
1648027320000|2022-03-23 09:22:00|2179.67|2179.17|2179.67|2179.17|2179.67|2179.17|2179.55|2179.05|10
1648027330000|2022-03-23 09:22:10|2179.55|2179.05|2179.8|2179.3|2179.8|2179.3|2179.55|2179.05|13
1648027340000|2022-03-23 09:22:20|2179.67|2179.17|2179.17|2178.67|2179.67|2179.17|2179.17|2178.67|24
1648027350000|2022-03-23 09:22:30|2179.05|2178.55|2179.42|2178.92|2179.42|2178.92|2179.05|2178.55|5
1648027360000|2022-03-23 09:22:40|2179.55|2179.05|2179.55|2179.05|2179.55|2179.05|2179.3|2178.8|2
1648027370000|2022-03-23 09:22:50|2179.42|2178.92|2179.3|2178.8|2179.55|2179.05|2179.3|2178.8|2
1648027380000|2022-03-23 09:23:00|||||||||2
1648027390000|2022-03-23 09:23:10|2179.17|2178.67|2178.55|2178.05|2179.17|2178.67|2178.55|2178.05|52
1648027400000|2022-03-23 09:23:20|2178.67|2178.17|2178.92|2178.42|2179.05|2178.55|2178.55|2178.05|11
1648027410000|2022-03-23 09:23:30|2178.8|2178.3|2178.3|2177.8|2178.8|2178.3|2178.3|2177.8|33
1648027420000|2022-03-23 09:23:40|2178.55|2178.05|2178.67|2178.17|2178.8|2178.3|2178.42|2177.92|9
1648027430000|2022-03-23 09:23:50|2178.55|2178.05|2178.55|2178.05|2178.55|2178.05|2178.3|2177.8|4
1648027440000|2022-03-23 09:24:00|2178.42|2177.92|2178.42|2177.92|2178.55|2178.05|2178.3|2177.8|1
1648027450000|2022-03-23 09:24:10|2178.55|2178.05|2178.3|2177.8|2178.55|2178.05|2178.3|2177.8|1
1648027470000|2022-03-23 09:24:30|2178.05|2177.55|2178.55|2178.05|2178.55|2178.05|2178.05|2177.55|23
1648027480000|2022-03-23 09:24:40|2178.67|2178.17|2178.42|2177.92|2178.67|2178.17|2178.3|2177.8|20
1648027490000|2022-03-23 09:24:50|2178.3|2177.8|2178.17|2177.67|2178.3|2177.8|2178.05|2177.55|10
1648027500000|2022-03-23 09:25:00|2178.3|2177.8|2178.3|2177.8|2178.42|2177.92|2178.05|2177.55|24
1648027510000|2022-03-23 09:25:10|2178.05|2177.55|2177.8|2177.3|2178.17|2177.67|2177.8|2177.3|30
1648027520000|2022-03-23 09:25:20|2177.92|2177.42|2177.8|2177.3|2177.92|2177.42|2177.8|2177.3|20
1648027530000|2022-03-23 09:25:30|2177.92|2177.42|2177.8|2177.3|2178.05|2177.55|2177.8|2177.3|14
1648027540000|2022-03-23 09:25:40|||||||||14
1648027550000|2022-03-23 09:25:50|2178.05|2177.55|2178.3|2177.8|2178.67|2178.17|2178.05|2177.55|26
1648027560000|2022-03-23 09:26:00|2178.42|2177.92|2178.3|2177.8|2178.55|2178.05|2178.3|2177.8|3
1648027570000|2022-03-23 09:26:10|2178.05|2177.55|2177.92|2177.42|2178.05|2177.55|2177.67|2177.17|109
1648027580000|2022-03-23 09:26:20|2177.8|2177.3|2178.05|2177.55|2178.05|2177.55|2177.8|2177.3|16
1648027590000|2022-03-23 09:26:30|2177.92|2177.42|2177.92|2177.42|2177.92|2177.42|2177.8|2177.3|13
1648027600000|2022-03-23 09:26:40|2177.8|2177.3|2177.92|2177.42|2177.92|2177.42|2177.8|2177.3|6
1648027610000|2022-03-23 09:26:50|2177.8|2177.3|2178.05|2177.55|2178.3|2177.8|2177.8|2177.3|27
1648027620000|2022-03-23 09:27:00|2177.92|2177.42|2178.05|2177.55|2178.05|2177.55|2177.8|2177.3|10
1648027630000|2022-03-23 09:27:10|2177.92|2177.42|2177.55|2177.05|2177.92|2177.42|2177.3|2176.8|98
1648027640000|2022-03-23 09:27:20|2177.42|2176.92|2178.05|2177.55|2178.05|2177.55|2177.3|2176.8|23
1648027650000|2022-03-23 09:27:30|2177.92|2177.42|2177.92|2177.42|2178.05|2177.55|2177.92|2177.42|5
1648027660000|2022-03-23 09:27:40|2178.05|2177.55|2178.3|2177.8|2178.3|2177.8|2177.92|2177.42|32
1648027670000|2022-03-23 09:27:50|2178.42|2177.92|2178.55|2178.05|2178.55|2178.05|2178.3|2177.8|3
1648027680000|2022-03-23 09:28:00|2178.67|2178.17|2178.55|2178.05|2178.8|2178.3|2178.55|2178.05|16
1648027690000|2022-03-23 09:28:10|2178.67|2178.17|2178.8|2178.3|2179.05|2178.55|2178.55|2178.05|23
1648027700000|2022-03-23 09:28:20|2178.92|2178.42|2178.8|2178.3|2179.05|2178.55|2178.67|2178.17|27
1648027710000|2022-03-23 09:28:30|2178.92|2178.42|2178.8|2178.3|2179.05|2178.55|2178.8|2178.3|8
1648027720000|2022-03-23 09:28:40|2178.55|2178.05|2178.3|2177.8|2178.67|2178.17|2178.05|2177.55|10
1648027730000|2022-03-23 09:28:50|2178.42|2177.92|2178.42|2177.92|2178.42|2177.92|2178.05|2177.55|22
1648027740000|2022-03-23 09:29:00|2178.55|2178.05|2178.55|2178.05|2178.8|2178.3|2178.55|2178.05|9
1648027750000|2022-03-23 09:29:10|||||||||14
1648027760000|2022-03-23 09:29:20|2178.67|2178.17|2178.67|2178.17|2178.8|2178.3|2178.67|2178.17|25
1648027770000|2022-03-23 09:29:30|2178.55|2178.05|2178.55|2178.05|2178.67|2178.17|2178.42|2177.92|22
1648027780000|2022-03-23 09:29:40|2178.42|2177.92|2178.55|2178.05|2178.55|2178.05|2178.3|2177.8|12
1648027790000|2022-03-23 09:29:50|||||||||1
1648027800000|2022-03-23 09:30:00|2178.42|2177.92|2178.42|2177.92|2178.42|2177.92|2178.05|2177.55|25
1648027810000|2022-03-23 09:30:10|2178.3|2177.8|2178.3|2177.8|2178.42|2177.92|2178.3|2177.8|8
1648027820000|2022-03-23 09:30:20|2178.05|2177.55|2178.17|2177.67|2178.17|2177.67|2178.05|2177.55|13
1648027830000|2022-03-23 09:30:30|2178.05|2177.55|2178.05|2177.55|2178.05|2177.55|2178.05|2177.55|1
1648027840000|2022-03-23 09:30:40|2177.92|2177.42|2178.05|2177.55|2178.05|2177.55|2177.8|2177.3|23
1648027850000|2022-03-23 09:30:50|2177.92|2177.42|2178.05|2177.55|2178.05|2177.55|2177.92|2177.42|20
1648027860000|2022-03-23 09:31:00|2178.17|2177.67|2177.8|2177.3|2178.17|2177.67|2177.8|2177.3|16
1648027870000|2022-03-23 09:31:10|2177.92|2177.42|2177.55|2177.05|2177.92|2177.42|2177.55|2177.05|16
1648027880000|2022-03-23 09:31:20|2177.67|2177.17|2177.67|2177.17|2177.8|2177.3|2177.55|2177.05|16
1648027890000|2022-03-23 09:31:30|2177.55|2177.05|2176.8|2176.3|2177.55|2177.05|2176.8|2176.3|47
1648027900000|2022-03-23 09:31:40|2177.05|2176.55|2177.05|2176.55|2177.05|2176.55|2176.92|2176.42|16
1648027910000|2022-03-23 09:31:50|2177.17|2176.67|2176.8|2176.3|2177.17|2176.67|2176.67|2176.17|25
1648027920000|2022-03-23 09:32:00|2176.67|2176.17|2176.8|2176.3|2177.05|2176.55|2176.67|2176.17|21
1648027930000|2022-03-23 09:32:10|2176.92|2176.42|2176.42|2175.92|2176.92|2176.42|2176.3|2175.8|35
1648027940000|2022-03-23 09:32:20|2176.3|2175.8|2176.42|2175.92|2176.55|2176.05|2176.3|2175.8|19
1648027950000|2022-03-23 09:32:30|2176.55|2176.05|2176.05|2175.55|2177.05|2176.55|2176.05|2175.55|14
1648027960000|2022-03-23 09:32:40|2176.17|2175.67|2176.05|2175.55|2176.3|2175.8|2175.92|2175.42|18
1648027970000|2022-03-23 09:32:50|2176.17|2175.67|2176.17|2175.67|2176.3|2175.8|2176.05|2175.55|31
1648027980000|2022-03-23 09:33:00|2176.05|2175.55|2176.3|2175.8|2176.8|2176.3|2176.05|2175.55|38
1648027990000|2022-03-23 09:33:10|2176.42|2175.92|2176.3|2175.8|2176.55|2176.05|2176.3|2175.8|16
1648028000000|2022-03-23 09:33:20|2176.42|2175.92|2176.55|2176.05|2176.55|2176.05|2176.3|2175.8|27
1648028010000|2022-03-23 09:33:30|2176.67|2176.17|2176.55|2176.05|2176.67|2176.17|2176.3|2175.8|27
1648028020000|2022-03-23 09:33:40|2176.42|2175.92|2176.3|2175.8|2176.55|2176.05|2176.3|2175.8|16
1648028030000|2022-03-23 09:33:50|2176.17|2175.67|2176.42|2175.92|2176.55|2176.05|2176.05|2175.55|36
1648028040000|2022-03-23 09:34:00|2176.55|2176.05|2176.17|2175.67|2176.55|2176.05|2176.05|2175.55|17
1648028050000|2022-03-23 09:34:10|2176.05|2175.55|2175.8|2175.3|2176.17|2175.67|2175.8|2175.3|16
1648028060000|2022-03-23 09:34:20|2175.92|2175.42|2175.8|2175.3|2176.05|2175.55|2175.8|2175.3|22
1648028070000|2022-03-23 09:34:30|2175.92|2175.42|2176.17|2175.67|2176.17|2175.67|2175.8|2175.3|32
1648028080000|2022-03-23 09:34:40|2176.05|2175.55|2176.05|2175.55|2176.3|2175.8|2176.05|2175.55|22
1648028090000|2022-03-23 09:34:50|2175.8|2175.3|2175.67|2175.17|2176.05|2175.55|2175.67|2175.17|34
1648028100000|2022-03-23 09:35:00|2175.8|2175.3|2176.05|2175.55|2176.05|2175.55|2175.67|2175.17|27
1648028110000|2022-03-23 09:35:10|2175.92|2175.42|2175.92|2175.42|2176.05|2175.55|2175.8|2175.3|15
1648028120000|2022-03-23 09:35:20|2176.05|2175.55|2175.55|2175.05|2176.05|2175.55|2175.55|2175.05|24
1648028130000|2022-03-23 09:35:30|2175.3|2174.8|2174.55|2174.05|2175.3|2174.8|2174.42|2173.92|56
1648028140000|2022-03-23 09:35:40|2174.42|2173.92|2174.05|2173.55|2174.55|2174.05|2173.92|2173.42|49
1648028150000|2022-03-23 09:35:50|2174.17|2173.67|2173.92|2173.42|2174.3|2173.8|2173.8|2173.3|31
1648028160000|2022-03-23 09:36:00|2174.05|2173.55|2173.92|2173.42|2174.3|2173.8|2173.8|2173.3|18
1648028170000|2022-03-23 09:36:10|2173.8|2173.3|2173.67|2173.17|2174.05|2173.55|2173.55|2173.05|74
1648028180000|2022-03-23 09:36:20|2173.55|2173.05|2173.55|2173.05|2173.8|2173.3|2173.55|2173.05|22
1648028190000|2022-03-23 09:36:30|2173.42|2172.92|2172.92|2172.42|2173.42|2172.92|2172.92|2172.42|26
1648028200000|2022-03-23 09:36:40|2173.05|2172.55|2172.67|2172.17|2173.05|2172.55|2172.67|2172.17|26
1648028210000|2022-03-23 09:36:50|2172.8|2172.3|2172.55|2172.05|2173.05|2172.55|2172.55|2172.05|14
1648028220000|2022-03-23 09:37:00|2172.42|2171.92|2172.55|2172.05|2172.55|2172.05|2172.42|2171.92|8
1648028230000|2022-03-23 09:37:10|2172.42|2171.92|2172.3|2171.8|2172.55|2172.05|2172.05|2171.55|54
1648028240000|2022-03-23 09:37:20|2172.17|2171.67|2172.92|2172.42|2172.92|2172.42|2172.05|2171.55|92
1648028250000|2022-03-23 09:37:30|2173.05|2172.55|2173.05|2172.55|2173.42|2172.92|2173.05|2172.55|66
1648028260000|2022-03-23 09:37:40|2173.17|2172.67|2173.3|2172.8|2173.3|2172.8|2173.17|2172.67|8
1648028270000|2022-03-23 09:37:50|2173.17|2172.67|2173.3|2172.8|2173.3|2172.8|2173.05|2172.55|10
1648028280000|2022-03-23 09:38:00|2172.8|2172.3|2173.05|2172.55|2173.3|2172.8|2172.8|2172.3|62
1648028290000|2022-03-23 09:38:10|2173.17|2172.67|2173.17|2172.67|2173.3|2172.8|2173.05|2172.55|20
1648028300000|2022-03-23 09:38:20|2173.3|2172.8|2172.3|2171.8|2173.3|2172.8|2172.17|2171.67|44
1648028310000|2022-03-23 09:38:30|2172.42|2171.92|2172.55|2172.05|2172.67|2172.17|2172.3|2171.8|19
1648028320000|2022-03-23 09:38:40|2172.42|2171.92|2172.67|2172.17|2172.67|2172.17|2172.42|2171.92|7
1648028330000|2022-03-23 09:38:50|2172.8|2172.3|2172.8|2172.3|2173.05|2172.55|2172.67|2172.17|31
1648028340000|2022-03-23 09:39:00|2172.92|2172.42|2173.17|2172.67|2173.3|2172.8|2172.92|2172.42|17
1648028350000|2022-03-23 09:39:10|2173.05|2172.55|2173.17|2172.67|2173.17|2172.67|2173.05|2172.55|9
1648028360000|2022-03-23 09:39:20|2173.05|2172.55|2172.92|2172.42|2173.05|2172.55|2172.55|2172.05|74
1648028370000|2022-03-23 09:39:30|2172.8|2172.3|2173.05|2172.55|2173.05|2172.55|2172.8|2172.3|3
1648028380000|2022-03-23 09:39:40|2173.17|2172.67|2173.3|2172.8|2173.3|2172.8|2173.05|2172.55|7
1648028390000|2022-03-23 09:39:50|2173.17|2172.67|2173.3|2172.8|2173.3|2172.8|2173.17|2172.67|17
1648028400000|2022-03-23 09:40:00|2173.42|2172.92|2173.8|2173.3|2173.8|2173.3|2173.42|2172.92|49
1648028410000|2022-03-23 09:40:10|2173.92|2173.42|2173.55|2173.05|2173.92|2173.42|2173.42|2172.92|50
1648028420000|2022-03-23 09:40:20|2173.67|2173.17|2173.49|2172.99|2173.8|2173.3|2173.49|2172.99|32
1648028430000|2022-03-23 09:40:30|2173.45|2172.95|2173.18|2172.68|2173.45|2172.95|2173.01|2172.51|32
1648028440000|2022-03-23 09:40:40|2173.05|2172.55|2172.87|2172.37|2173.14|2172.64|2172.87|2172.37|8
1648028450000|2022-03-23 09:40:50|2172.81|2172.31|2171.92|2171.42|2172.81|2172.31|2171.79|2171.29|154
1648028460000|2022-03-23 09:41:00|2171.79|2171.29|2171.92|2171.42|2172.17|2171.67|2171.67|2171.17|22
1648028470000|2022-03-23 09:41:10|2172.04|2171.54|2172.04|2171.54|2172.17|2171.67|2171.92|2171.42|38
1648028480000|2022-03-23 09:41:20|2172.17|2171.67|2172.42|2171.92|2172.54|2172.04|2172.17|2171.67|22
1648028490000|2022-03-23 09:41:30|2172.17|2171.67|2172.17|2171.67|2172.42|2171.92|2172.17|2171.67|16
1648028500000|2022-03-23 09:41:40|2172.42|2171.92|2172.17|2171.67|2172.42|2171.92|2172.17|2171.67|46
1648028510000|2022-03-23 09:41:50|2172.04|2171.54|2172.17|2171.67|2172.42|2171.92|2172.04|2171.54|16
1648028520000|2022-03-23 09:42:00|2172.29|2171.79|2172.42|2171.92|2172.67|2172.17|2172.29|2171.79|16
1648028530000|2022-03-23 09:42:10|2172.54|2172.04|2172.67|2172.17|2172.67|2172.17|2172.42|2171.92|9
1648028540000|2022-03-23 09:42:20|2172.17|2171.67|2172.29|2171.79|2172.42|2171.92|2172.04|2171.54|44
1648028550000|2022-03-23 09:42:30|2172.42|2171.92|2172.42|2171.92|2172.54|2172.04|2172.17|2171.67|78
1648028560000|2022-03-23 09:42:40|2172.54|2172.04|2172.67|2172.17|2172.67|2172.17|2172.54|2172.04|22
1648028570000|2022-03-23 09:42:50|2172.79|2172.29|2172.67|2172.17|2172.92|2172.42|2172.67|2172.17|12
1648028580000|2022-03-23 09:43:00|2172.92|2172.42|2172.92|2172.42|2172.92|2172.42|2172.67|2172.17|30
1648028590000|2022-03-23 09:43:10|2172.79|2172.29|2172.29|2171.79|2172.79|2172.29|2172.29|2171.79|27
1648028600000|2022-03-23 09:43:20|2172.42|2171.92|2172.92|2172.42|2172.92|2172.42|2172.29|2171.79|69
1648028610000|2022-03-23 09:43:30|2172.79|2172.29|2172.92|2172.42|2172.92|2172.42|2172.79|2172.29|8
1648028620000|2022-03-23 09:43:40|2172.67|2172.17|2172.42|2171.92|2172.67|2172.17|2172.42|2171.92|5
1648028630000|2022-03-23 09:43:50|2172.17|2171.67|2172.42|2171.92|2172.67|2172.17|2172.17|2171.67|20
1648028640000|2022-03-23 09:44:00|2172.54|2172.04|2172.67|2172.17|2172.67|2172.17|2172.54|2172.04|12
1648028650000|2022-03-23 09:44:10|2172.79|2172.29|2172.67|2172.17|2172.92|2172.42|2172.54|2172.04|13
1648028660000|2022-03-23 09:44:20|2172.54|2172.04|2172.67|2172.17|2172.67|2172.17|2172.54|2172.04|7
1648028670000|2022-03-23 09:44:30|2172.42|2171.92|2172.42|2171.92|2172.42|2171.92|2172.42|2171.92|2
1648028680000|2022-03-23 09:44:40|2172.54|2172.04|2172.54|2172.04|2172.67|2172.17|2172.42|2171.92|20
1648028690000|2022-03-23 09:44:50|2172.67|2172.17|2172.42|2171.92|2172.67|2172.17|2172.42|2171.92|21
1648028700000|2022-03-23 09:45:00|2172.54|2172.04|2172.42|2171.92|2172.67|2172.17|2171.92|2171.42|46
1648028710000|2022-03-23 09:45:10|2172.54|2172.04|2172.67|2172.17|2172.67|2172.17|2172.17|2171.67|34
1648028720000|2022-03-23 09:45:20|2172.79|2172.29|2171.67|2171.17|2172.79|2172.29|2171.67|2171.17|72
1648028730000|2022-03-23 09:45:30|2171.79|2171.29|2171.42|2170.92|2171.79|2171.29|2171.42|2170.92|11
1648028740000|2022-03-23 09:45:40|2171.29|2170.79|2170.79|2170.29|2171.29|2170.79|2170.79|2170.29|29
1648028750000|2022-03-23 09:45:50|2170.67|2170.17|2171.42|2170.92|2171.54|2171.04|2170.67|2170.17|31
1648028760000|2022-03-23 09:46:00|2171.29|2170.79|2171.42|2170.92|2171.42|2170.92|2170.92|2170.42|27
1648028770000|2022-03-23 09:46:10|2171.29|2170.79|2171.17|2170.67|2171.42|2170.92|2171.17|2170.67|8
1648028780000|2022-03-23 09:46:20|2171.04|2170.54|2170.54|2170.04|2171.04|2170.54|2170.54|2170.04|50
1648028790000|2022-03-23 09:46:30|2170.67|2170.17|2170.42|2169.92|2170.92|2170.42|2170.42|2169.92|45
1648028800000|2022-03-23 09:46:40|2170.29|2169.79|2170.42|2169.92|2170.92|2170.42|2170.29|2169.79|29
1648028810000|2022-03-23 09:46:50|2170.54|2170.04|2170.17|2169.67|2170.54|2170.04|2170.04|2169.54|14
1648028820000|2022-03-23 09:47:00|2170.04|2169.54|2169.54|2169.04|2170.17|2169.67|2169.54|2169.04|49
1648028830000|2022-03-23 09:47:10|2169.67|2169.17|2169.17|2168.67|2169.67|2169.17|2169.17|2168.67|12
1648028840000|2022-03-23 09:47:20|2169.29|2168.79|2168.79|2168.29|2169.42|2168.92|2168.79|2168.29|65
1648028850000|2022-03-23 09:47:30|2168.67|2168.17|2168.92|2168.42|2169.17|2168.67|2168.67|2168.17|41
1648028860000|2022-03-23 09:47:40|2169.17|2168.67|2169.42|2168.92|2169.79|2169.29|2169.17|2168.67|81
1648028870000|2022-03-23 09:47:50|2169.54|2169.04|2169.42|2168.92|2169.67|2169.17|2169.17|2168.67|19
1648028880000|2022-03-23 09:48:00|2169.54|2169.04|2169.67|2169.17|2169.92|2169.42|2169.42|2168.92|28
1648028890000|2022-03-23 09:48:10|2170.17|2169.67|2169.92|2169.42|2170.17|2169.67|2169.92|2169.42|61
1648028900000|2022-03-23 09:48:20|2170.04|2169.54|2169.67|2169.17|2170.17|2169.67|2169.67|2169.17|24
1648028910000|2022-03-23 09:48:30|2169.79|2169.29|2169.92|2169.42|2170.17|2169.67|2169.42|2168.92|32
1648028920000|2022-03-23 09:48:40|2170.04|2169.54|2170.17|2169.67|2170.17|2169.67|2169.92|2169.42|16
1648028930000|2022-03-23 09:48:50|2170.04|2169.54|2170.42|2169.92|2170.42|2169.92|2170.04|2169.54|48
1648028940000|2022-03-23 09:49:00|2170.54|2170.04|2170.42|2169.92|2170.67|2170.17|2170.42|2169.92|129
1648028950000|2022-03-23 09:49:10|2170.54|2170.04|2170.67|2170.17|2170.67|2170.17|2170.42|2169.92|35
1648028960000|2022-03-23 09:49:20|2170.54|2170.04|2170.92|2170.42|2170.92|2170.42|2170.54|2170.04|22
1648028970000|2022-03-23 09:49:30|2170.42|2169.92|2170.54|2170.04|2170.54|2170.04|2170.42|2169.92|105
1648028980000|2022-03-23 09:49:40|2170.67|2170.17|2170.54|2170.04|2170.67|2170.17|2170.42|2169.92|15
1648028990000|2022-03-23 09:49:50|2170.42|2169.92|2170.67|2170.17|2170.67|2170.17|2170.42|2169.92|5
1648029000000|2022-03-23 09:50:00|2170.54|2170.04|2170.79|2170.29|2170.92|2170.42|2170.42|2169.92|59
1648029010000|2022-03-23 09:50:10|2170.92|2170.42|2170.67|2170.17|2171.04|2170.54|2170.67|2170.17|62
1648029020000|2022-03-23 09:50:20|2170.92|2170.42|2171.17|2170.67|2171.17|2170.67|2170.92|2170.42|29
1648029030000|2022-03-23 09:50:30|2171.04|2170.54|2170.67|2170.17|2171.17|2170.67|2170.67|2170.17|41
1648029040000|2022-03-23 09:50:40|2170.79|2170.29|2171.17|2170.67|2171.17|2170.67|2170.67|2170.17|5
1648029050000|2022-03-23 09:50:50|2171.29|2170.79|2171.42|2170.92|2171.42|2170.92|2171.29|2170.79|33
1648029060000|2022-03-23 09:51:00|||||||||2
1648029070000|2022-03-23 09:51:10|2171.54|2171.04|2171.92|2171.42|2171.92|2171.42|2171.54|2171.04|50
1648029080000|2022-03-23 09:51:20|2171.79|2171.29|2171.67|2171.17|2172.04|2171.54|2171.67|2171.17|43
1648029090000|2022-03-23 09:51:30|2171.54|2171.04|2171.79|2171.29|2171.92|2171.42|2171.54|2171.04|47
1648029100000|2022-03-23 09:51:40|2171.92|2171.42|2172.29|2171.79|2172.42|2171.92|2171.92|2171.42|31
1648029110000|2022-03-23 09:51:50|2172.17|2171.67|2172.42|2171.92|2172.42|2171.92|2172.17|2171.67|114
1648029120000|2022-03-23 09:52:00|2172.54|2172.04|2172.54|2172.04|2172.67|2172.17|2172.42|2171.92|13
1648029130000|2022-03-23 09:52:10|2172.42|2171.92|2172.54|2172.04|2172.54|2172.04|2172.17|2171.67|45
1648029140000|2022-03-23 09:52:20|2172.42|2171.92|2172.04|2171.54|2172.42|2171.92|2172.04|2171.54|15
1648029150000|2022-03-23 09:52:30|2171.92|2171.42|2171.42|2170.92|2172.04|2171.54|2171.29|2170.79|68
1648029160000|2022-03-23 09:52:40|2171.29|2170.79|2170.92|2170.42|2171.29|2170.79|2170.92|2170.42|24
1648029170000|2022-03-23 09:52:50|2170.79|2170.29|2170.92|2170.42|2170.92|2170.42|2170.79|2170.29|131
1648029180000|2022-03-23 09:53:00|2171.04|2170.54|2171.92|2171.42|2171.92|2171.42|2171.04|2170.54|106
1648029190000|2022-03-23 09:53:10|2171.67|2171.17|2171.92|2171.42|2171.92|2171.42|2171.67|2171.17|72
1648029200000|2022-03-23 09:53:20|2172.17|2171.67|2172.29|2171.79|2172.42|2171.92|2172.17|2171.67|50
1648029210000|2022-03-23 09:53:30|2172.17|2171.67|2172.29|2171.79|2172.29|2171.79|2172.17|2171.67|1
1648029220000|2022-03-23 09:53:40|2172.17|2171.67|2172.42|2171.92|2172.42|2171.92|2172.04|2171.54|25
1648029230000|2022-03-23 09:53:50|2172.29|2171.79|2172.17|2171.67|2172.42|2171.92|2172.17|2171.67|23
1648029240000|2022-03-23 09:54:00|2171.92|2171.42|2171.92|2171.42|2172.04|2171.54|2171.92|2171.42|19
1648029250000|2022-03-23 09:54:10|2171.79|2171.29|2172.17|2171.67|2172.17|2171.67|2171.67|2171.17|30
1648029260000|2022-03-23 09:54:20|2172.29|2171.79|2172.04|2171.54|2172.29|2171.79|2171.92|2171.42|6
1648029270000|2022-03-23 09:54:30|2171.92|2171.42|2171.67|2171.17|2171.92|2171.42|2171.67|2171.17|31
1648029280000|2022-03-23 09:54:40|2171.79|2171.29|2171.79|2171.29|2171.92|2171.42|2171.67|2171.17|21
1648029290000|2022-03-23 09:54:50|2171.92|2171.42|2172.17|2171.67|2172.17|2171.67|2171.92|2171.42|38
1648029300000|2022-03-23 09:55:00|||||||||11
1648029310000|2022-03-23 09:55:10|2172.29|2171.79|2172.42|2171.92|2172.67|2172.17|2172.29|2171.79|18
1648029320000|2022-03-23 09:55:20|2172.29|2171.79|2172.42|2171.92|2172.42|2171.92|2172.17|2171.67|10
1648029330000|2022-03-23 09:55:30|2172.29|2171.79|2172.29|2171.79|2172.42|2171.92|2172.17|2171.67|14
1648029340000|2022-03-23 09:55:40|2172.42|2171.92|2171.92|2171.42|2172.42|2171.92|2171.92|2171.42|28
1648029350000|2022-03-23 09:55:50|2172.04|2171.54|2172.42|2171.92|2172.67|2172.17|2172.04|2171.54|25
1648029360000|2022-03-23 09:56:00|2172.54|2172.04|2172.17|2171.67|2172.54|2172.04|2172.17|2171.67|45
1648029370000|2022-03-23 09:56:10|2172.29|2171.79|2172.17|2171.67|2172.29|2171.79|2171.92|2171.42|22
1648029380000|2022-03-23 09:56:20|||||||||2
1648029390000|2022-03-23 09:56:30|2172.29|2171.79|2172.42|2171.92|2172.42|2171.92|2172.29|2171.79|13
1648029400000|2022-03-23 09:56:40|2172.54|2172.04|2172.42|2171.92|2172.54|2172.04|2172.42|2171.92|14
1648029410000|2022-03-23 09:56:50|2172.54|2172.04|2172.17|2171.67|2172.67|2172.17|2172.04|2171.54|31
1648029420000|2022-03-23 09:57:00|2172.04|2171.54|2171.54|2171.04|2172.17|2171.67|2171.42|2170.92|20
1648029430000|2022-03-23 09:57:10|2171.67|2171.17|2171.42|2170.92|2171.67|2171.17|2171.42|2170.92|9
1648029440000|2022-03-23 09:57:20|2171.54|2171.04|2171.54|2171.04|2171.67|2171.17|2171.54|2171.04|8
1648029450000|2022-03-23 09:57:30|2171.42|2170.92|2171.42|2170.92|2171.67|2171.17|2171.42|2170.92|12
1648029460000|2022-03-23 09:57:40|2171.54|2171.04|2171.67|2171.17|2171.67|2171.17|2171.42|2170.92|9
1648029470000|2022-03-23 09:57:50|2171.54|2171.04|2171.67|2171.17|2171.67|2171.17|2171.42|2170.92|23
1648029480000|2022-03-23 09:58:00|2171.54|2171.04|2171.42|2170.92|2171.67|2171.17|2171.42|2170.92|22
1648029490000|2022-03-23 09:58:10|2171.54|2171.04|2171.42|2170.92|2171.79|2171.29|2171.42|2170.92|59
1648029500000|2022-03-23 09:58:20|2171.54|2171.04|2172.04|2171.54|2172.04|2171.54|2171.54|2171.04|64
1648029510000|2022-03-23 09:58:30|2172.17|2171.67|2172.04|2171.54|2172.17|2171.67|2171.92|2171.42|10
1648029520000|2022-03-23 09:58:40|2171.92|2171.42|2171.67|2171.17|2171.92|2171.42|2171.67|2171.17|8
1648029530000|2022-03-23 09:58:50|2171.79|2171.29|2171.79|2171.29|2171.79|2171.29|2171.67|2171.17|107
1648029540000|2022-03-23 09:59:00|2171.67|2171.17|2171.42|2170.92|2171.67|2171.17|2171.42|2170.92|34
1648029550000|2022-03-23 09:59:10|2171.54|2171.04|2171.42|2170.92|2171.67|2171.17|2171.42|2170.92|18
1648029560000|2022-03-23 09:59:20|2171.54|2171.04|2171.67|2171.17|2171.67|2171.17|2171.54|2171.04|5
1648029570000|2022-03-23 09:59:30|2171.54|2171.04|2171.92|2171.42|2171.92|2171.42|2171.54|2171.04|17
1648029580000|2022-03-23 09:59:40|2171.79|2171.29|2171.79|2171.29|2171.92|2171.42|2171.67|2171.17|15
1648029590000|2022-03-23 09:59:50|2171.92|2171.42|2171.92|2171.42|2171.92|2171.42|2171.79|2171.29|6
1648029600000|2022-03-23 10:00:00|2171.79|2171.29|2172.17|2171.67|2172.17|2171.67|2171.67|2171.17|134
1648029610000|2022-03-23 10:00:10|2172.29|2171.79|2172.42|2171.92|2172.42|2171.92|2172.29|2171.79|16
1648029620000|2022-03-23 10:00:20|2172.29|2171.79|2172.17|2171.67|2172.29|2171.79|2171.92|2171.42|20
1648029630000|2022-03-23 10:00:30|2172.29|2171.79|2172.42|2171.92|2172.42|2171.92|2172.29|2171.79|8
1648029640000|2022-03-23 10:00:40|2172.54|2172.04|2172.79|2172.29|2172.79|2172.29|2172.54|2172.04|17
1648029650000|2022-03-23 10:00:50|2172.92|2172.42|2172.92|2172.42|2173.04|2172.54|2172.67|2172.17|44
1648029660000|2022-03-23 10:01:00|2173.17|2172.67|2172.92|2172.42|2173.17|2172.67|2172.67|2172.17|59
1648029670000|2022-03-23 10:01:10|2172.79|2172.29|2172.92|2172.42|2172.92|2172.42|2172.67|2172.17|30
1648029680000|2022-03-23 10:01:20|2172.67|2172.17|2173.17|2172.67|2173.17|2172.67|2172.67|2172.17|40
1648029690000|2022-03-23 10:01:30|2173.04|2172.54|2172.92|2172.42|2173.04|2172.54|2172.92|2172.42|6
1648029700000|2022-03-23 10:01:40|2172.67|2172.17|2172.42|2171.92|2172.67|2172.17|2172.42|2171.92|17
1648029710000|2022-03-23 10:01:50|2172.54|2172.04|2172.92|2172.42|2173.04|2172.54|2172.42|2171.92|62
1648029730000|2022-03-23 10:02:10|2172.79|2172.29|2172.92|2172.42|2172.92|2172.42|2172.79|2172.29|17
1648029740000|2022-03-23 10:02:20|2172.79|2172.29|2173.17|2172.67|2173.17|2172.67|2172.79|2172.29|18
1648029750000|2022-03-23 10:02:30|2172.92|2172.42|2172.92|2172.42|2173.04|2172.54|2172.92|2172.42|14
1648029760000|2022-03-23 10:02:40|||||||||4
1648029770000|2022-03-23 10:02:50|2172.79|2172.29|2172.92|2172.42|2172.92|2172.42|2172.79|2172.29|5
1648029780000|2022-03-23 10:03:00|2172.79|2172.29|2172.67|2172.17|2172.79|2172.29|2172.54|2172.04|13
1648029790000|2022-03-23 10:03:10|2172.54|2172.04|2172.04|2171.54|2172.67|2172.17|2171.92|2171.42|61
1648029800000|2022-03-23 10:03:20|2172.17|2171.67|2172.17|2171.67|2172.17|2171.67|2172.04|2171.54|19
1648029810000|2022-03-23 10:03:30|2172.04|2171.54|2172.17|2171.67|2172.17|2171.67|2172.04|2171.54|11
1648029830000|2022-03-23 10:03:50|2172.29|2171.79|2172.29|2171.79|2172.29|2171.79|2172.29|2171.79|20
1648029840000|2022-03-23 10:04:00|2172.17|2171.67|2171.92|2171.42|2172.29|2171.79|2171.67|2171.17|48
1648029850000|2022-03-23 10:04:10|2172.04|2171.54|2171.92|2171.42|2172.17|2171.67|2171.92|2171.42|48
1648029860000|2022-03-23 10:04:20|2172.04|2171.54|2172.17|2171.67|2172.17|2171.67|2171.92|2171.42|22
1648029870000|2022-03-23 10:04:30|2172.04|2171.54|2172.17|2171.67|2172.17|2171.67|2172.04|2171.54|12
1648029880000|2022-03-23 10:04:40|2172.29|2171.79|2172.42|2171.92|2172.42|2171.92|2172.17|2171.67|44
1648029900000|2022-03-23 10:05:00|2172.67|2172.17|2172.67|2172.17|2172.67|2172.17|2172.42|2171.92|52
1648029910000|2022-03-23 10:05:10|2172.54|2172.04|2172.54|2172.04|2172.67|2172.17|2172.42|2171.92|13
1648029920000|2022-03-23 10:05:20|2172.42|2171.92|2172.29|2171.79|2172.42|2171.92|2172.17|2171.67|4
1648029930000|2022-03-23 10:05:30|2172.17|2171.67|2172.42|2171.92|2172.42|2171.92|2172.17|2171.67|20
1648029940000|2022-03-23 10:05:40|2172.29|2171.79|2172.17|2171.67|2172.29|2171.79|2172.17|2171.67|10
1648029950000|2022-03-23 10:05:50|2172.29|2171.79|2172.54|2172.04|2172.67|2172.17|2172.17|2171.67|18
1648029960000|2022-03-23 10:06:00|2172.42|2171.92|2172.54|2172.04|2172.67|2172.17|2172.42|2171.92|7
1648029970000|2022-03-23 10:06:10|2172.67|2172.17|2172.79|2172.29|2172.79|2172.29|2172.67|2172.17|7
1648029980000|2022-03-23 10:06:20|2172.92|2172.42|2172.67|2172.17|2173.17|2172.67|2172.67|2172.17|43
1648029990000|2022-03-23 10:06:30|2172.54|2172.04|2172.42|2171.92|2172.67|2172.17|2172.42|2171.92|15
1648030000000|2022-03-23 10:06:40|2172.17|2171.67|2172.17|2171.67|2172.17|2171.67|2172.17|2171.67|14
1648030010000|2022-03-23 10:06:50|2172.29|2171.79|2172.29|2171.79|2172.42|2171.92|2172.17|2171.67|13
1648030020000|2022-03-23 10:07:00|2172.17|2171.67|2171.92|2171.42|2172.29|2171.79|2171.79|2171.29|27
1648030030000|2022-03-23 10:07:10|2171.79|2171.29|2171.92|2171.42|2171.92|2171.42|2171.79|2171.29|15
1648030040000|2022-03-23 10:07:20|2171.79|2171.29|2171.54|2171.04|2171.79|2171.29|2171.54|2171.04|18
1648030050000|2022-03-23 10:07:30|2171.42|2170.92|2171.29|2170.79|2171.54|2171.04|2171.29|2170.79|17
1648030060000|2022-03-23 10:07:40|2171.42|2170.92|2171.54|2171.04|2171.67|2171.17|2171.42|2170.92|5
1648030070000|2022-03-23 10:07:50|2171.67|2171.17|2171.67|2171.17|2171.67|2171.17|2171.42|2170.92|6
1648030080000|2022-03-23 10:08:00|2171.54|2171.04|2172.04|2171.54|2172.17|2171.67|2171.54|2171.04|101
1648030090000|2022-03-23 10:08:10|2171.92|2171.42|2172.17|2171.67|2172.17|2171.67|2171.92|2171.42|14
1648030100000|2022-03-23 10:08:20|2172.42|2171.92|2172.42|2171.92|2172.42|2171.92|2172.29|2171.79|8
1648030110000|2022-03-23 10:08:30|2172.29|2171.79|2172.42|2171.92|2172.42|2171.92|2172.29|2171.79|12
1648030120000|2022-03-23 10:08:40|2172.54|2172.04|2172.42|2171.92|2172.67|2172.17|2172.42|2171.92|47
1648030130000|2022-03-23 10:08:50|2172.54|2172.04|2172.54|2172.04|2172.67|2172.17|2172.42|2171.92|66
1648030140000|2022-03-23 10:09:00|2172.42|2171.92|2172.54|2172.04|2172.67|2172.17|2172.42|2171.92|29
1648030150000|2022-03-23 10:09:10|2172.67|2172.17|2172.29|2171.79|2172.67|2172.17|2172.29|2171.79|40
1648030160000|2022-03-23 10:09:20|2172.42|2171.92|2172.04|2171.54|2172.42|2171.92|2172.04|2171.54|7
1648030170000|2022-03-23 10:09:30|2171.92|2171.42|2171.79|2171.29|2171.92|2171.42|2171.79|2171.29|11
1648030180000|2022-03-23 10:09:40|2171.67|2171.17|2171.67|2171.17|2171.67|2171.17|2171.67|2171.17|48
1648030190000|2022-03-23 10:09:50|2171.54|2171.04|2170.92|2170.42|2171.54|2171.04|2170.67|2170.17|131
1648030200000|2022-03-23 10:10:00|2170.79|2170.29|2171.17|2170.67|2171.17|2170.67|2170.79|2170.29|29
1648030210000|2022-03-23 10:10:10|2171.04|2170.54|2170.92|2170.42|2171.04|2170.54|2170.92|2170.42|8
1648030220000|2022-03-23 10:10:20|2171.04|2170.54|2170.67|2170.17|2171.04|2170.54|2170.67|2170.17|36
1648030230000|2022-03-23 10:10:30|2170.54|2170.04|2170.67|2170.17|2170.92|2170.42|2170.54|2170.04|27
1648030240000|2022-03-23 10:10:40|2170.54|2170.04|2170.42|2169.92|2170.67|2170.17|2170.42|2169.92|30
1648030250000|2022-03-23 10:10:50|2170.54|2170.04|2170.54|2170.04|2170.67|2170.17|2170.42|2169.92|20
1648030260000|2022-03-23 10:11:00|2170.42|2169.92|2170.42|2169.92|2170.67|2170.17|2170.29|2169.79|13
1648030270000|2022-03-23 10:11:10|2170.29|2169.79|2170.42|2169.92|2170.42|2169.92|2170.17|2169.67|49
1648030280000|2022-03-23 10:11:20|2170.29|2169.79|2170.67|2170.17|2170.67|2170.17|2170.29|2169.79|33
1648030290000|2022-03-23 10:11:30|2170.54|2170.04|2170.67|2170.17|2170.67|2170.17|2170.54|2170.04|14
1648030300000|2022-03-23 10:11:40|2170.92|2170.42|2170.79|2170.29|2170.92|2170.42|2170.67|2170.17|43
1648030310000|2022-03-23 10:11:50|2170.92|2170.42|2170.67|2170.17|2170.92|2170.42|2170.67|2170.17|3
1648030320000|2022-03-23 10:12:00|2170.79|2170.29|2170.92|2170.42|2171.17|2170.67|2170.79|2170.29|77
1648030330000|2022-03-23 10:12:10|2171.04|2170.54|2170.79|2170.29|2171.17|2170.67|2170.67|2170.17|7
1648030340000|2022-03-23 10:12:20|2170.42|2169.92|2170.54|2170.04|2170.67|2170.17|2170.42|2169.92|119
1648030350000|2022-03-23 10:12:30|2170.67|2170.17|2170.54|2170.04|2170.67|2170.17|2170.54|2170.04|10
1648030360000|2022-03-23 10:12:40|2170.42|2169.92|2170.67|2170.17|2170.67|2170.17|2170.42|2169.92|2
1648030370000|2022-03-23 10:12:50|2170.79|2170.29|2171.17|2170.67|2171.17|2170.67|2170.79|2170.29|26
1648030380000|2022-03-23 10:13:00|2170.92|2170.42|2171.04|2170.54|2171.17|2170.67|2170.92|2170.42|10
1648030390000|2022-03-23 10:13:10|2170.92|2170.42|2171.42|2170.92|2171.42|2170.92|2170.92|2170.42|21
1648030400000|2022-03-23 10:13:20|2171.29|2170.79|2171.29|2170.79|2171.42|2170.92|2171.17|2170.67|26
1648030410000|2022-03-23 10:13:30|2171.42|2170.92|2171.42|2170.92|2171.42|2170.92|2171.42|2170.92|0
1648030420000|2022-03-23 10:13:40|2171.29|2170.79|2171.29|2170.79|2171.29|2170.79|2171.29|2170.79|5
1648030430000|2022-03-23 10:13:50|2171.17|2170.67|2170.67|2170.17|2171.29|2170.79|2170.67|2170.17|56
1648030440000|2022-03-23 10:14:00|2170.79|2170.29|2171.29|2170.79|2171.29|2170.79|2170.79|2170.29|35
1648030450000|2022-03-23 10:14:10|2171.17|2170.67|2171.42|2170.92|2171.42|2170.92|2171.17|2170.67|14
1648030460000|2022-03-23 10:14:20|2171.29|2170.79|2170.79|2170.29|2171.42|2170.92|2170.79|2170.29|45
1648030470000|2022-03-23 10:14:30|2170.92|2170.42|2170.92|2170.42|2170.92|2170.42|2170.67|2170.17|8
1648030480000|2022-03-23 10:14:40|2170.79|2170.29|2170.79|2170.29|2170.92|2170.42|2170.79|2170.29|1
1648030490000|2022-03-23 10:14:50|2170.92|2170.42|2170.92|2170.42|2170.92|2170.42|2170.92|2170.42|0
1648030500000|2022-03-23 10:15:00|2170.79|2170.29|2170.67|2170.17|2170.92|2170.42|2170.67|2170.17|15
1648030510000|2022-03-23 10:15:10|2170.54|2170.04|2170.17|2169.67|2170.54|2170.04|2170.17|2169.67|14
1648030520000|2022-03-23 10:15:20|2170.04|2169.54|2169.92|2169.42|2170.04|2169.54|2169.92|2169.42|15
1648030530000|2022-03-23 10:15:30|2169.67|2169.17|2169.42|2168.92|2169.79|2169.29|2169.42|2168.92|62
1648030540000|2022-03-23 10:15:40|2169.17|2168.67|2169.17|2168.67|2169.42|2168.92|2169.17|2168.67|28
1648030550000|2022-03-23 10:15:50|||||||||6
1648030560000|2022-03-23 10:16:00|2168.92|2168.42|2168.92|2168.42|2169.04|2168.54|2168.92|2168.42|15
1648030570000|2022-03-23 10:16:10|2169.04|2168.54|2169.42|2168.92|2169.42|2168.92|2169.04|2168.54|35
1648030580000|2022-03-23 10:16:20|2169.29|2168.79|2169.17|2168.67|2169.42|2168.92|2169.17|2168.67|3
1648030590000|2022-03-23 10:16:30|2169.29|2168.79|2168.92|2168.42|2169.42|2168.92|2168.92|2168.42|20
1648030600000|2022-03-23 10:16:40|2169.04|2168.54|2168.67|2168.17|2169.17|2168.67|2168.67|2168.17|64
1648030610000|2022-03-23 10:16:50|2168.79|2168.29|2168.79|2168.29|2168.79|2168.29|2168.79|2168.29|33
1648030620000|2022-03-23 10:17:00|2168.92|2168.42|2168.92|2168.42|2168.92|2168.42|2168.79|2168.29|12
1648030630000|2022-03-23 10:17:10|2169.04|2168.54|2169.17|2168.67|2169.42|2168.92|2169.04|2168.54|105
1648030640000|2022-03-23 10:17:20|2169.29|2168.79|2169.04|2168.54|2169.42|2168.92|2168.92|2168.42|37
1648030650000|2022-03-23 10:17:30|2169.17|2168.67|2169.17|2168.67|2169.17|2168.67|2169.17|2168.67|2
1648030660000|2022-03-23 10:17:40|2169.29|2168.79|2169.17|2168.67|2169.29|2168.79|2169.17|2168.67|31
1648030670000|2022-03-23 10:17:50|2169.29|2168.79|2169.29|2168.79|2169.42|2168.92|2169.29|2168.79|12
1648030680000|2022-03-23 10:18:00|2169.17|2168.67|2169.29|2168.79|2169.29|2168.79|2168.92|2168.42|74
1648030690000|2022-03-23 10:18:10|2169.42|2168.92|2169.29|2168.79|2169.42|2168.92|2169.29|2168.79|24
1648030700000|2022-03-23 10:18:20|2169.42|2168.92|2169.17|2168.67|2169.42|2168.92|2169.17|2168.67|4
1648030710000|2022-03-23 10:18:30|2169.29|2168.79|2169.42|2168.92|2169.54|2169.04|2169.29|2168.79|9
1648030730000|2022-03-23 10:18:50|2169.54|2169.04|2169.67|2169.17|2169.67|2169.17|2169.54|2169.04|12
1648030750000|2022-03-23 10:19:10|2169.42|2168.92|2169.17|2168.67|2169.42|2168.92|2169.17|2168.67|22
1648030760000|2022-03-23 10:19:20|2169.42|2168.92|2169.42|2168.92|2169.42|2168.92|2169.42|2168.92|21
1648030770000|2022-03-23 10:19:30|||||||||14
1648030780000|2022-03-23 10:19:40|2169.54|2169.04|2169.42|2168.92|2169.54|2169.04|2169.42|2168.92|18
1648030790000|2022-03-23 10:19:50|2169.29|2168.79|2169.29|2168.79|2169.42|2168.92|2169.17|2168.67|13
1648030800000|2022-03-23 10:20:00|2169.17|2168.67|2169.17|2168.67|2169.17|2168.67|2169.17|2168.67|67
1648030810000|2022-03-23 10:20:10|2169.29|2168.79|2169.42|2168.92|2169.42|2168.92|2169.29|2168.79|10
1648030820000|2022-03-23 10:20:20|2169.29|2168.79|2169.42|2168.92|2169.42|2168.92|2169.29|2168.79|3
1648030830000|2022-03-23 10:20:30|2169.29|2168.79|2169.29|2168.79|2169.42|2168.92|2169.17|2168.67|43
1648030840000|2022-03-23 10:20:40|2169.17|2168.67|2168.79|2168.29|2169.17|2168.67|2168.79|2168.29|31
1648030850000|2022-03-23 10:20:50|2168.67|2168.17|2168.29|2167.79|2168.67|2168.17|2168.29|2167.79|17
1648030860000|2022-03-23 10:21:00|2168.42|2167.92|2168.17|2167.67|2168.42|2167.92|2168.17|2167.67|26
1648030870000|2022-03-23 10:21:10|2168.29|2167.79|2168.17|2167.67|2168.29|2167.79|2168.17|2167.67|5
1648030880000|2022-03-23 10:21:20|2168.29|2167.79|2168.42|2167.92|2168.42|2167.92|2168.29|2167.79|6
1648030890000|2022-03-23 10:21:30|2168.29|2167.79|2168.17|2167.67|2168.29|2167.79|2167.92|2167.42|24
1648030900000|2022-03-23 10:21:40|2168.04|2167.54|2168.67|2168.17|2168.79|2168.29|2168.04|2167.54|35
1648030910000|2022-03-23 10:21:50|2168.54|2168.04|2168.42|2167.92|2168.54|2168.04|2168.17|2167.67|15
1648030920000|2022-03-23 10:22:00|2168.29|2167.79|2168.04|2167.54|2168.29|2167.79|2167.92|2167.42|10
1648030930000|2022-03-23 10:22:10|2167.92|2167.42|2167.67|2167.17|2167.92|2167.42|2167.67|2167.17|22
1648030940000|2022-03-23 10:22:20|2167.54|2167.04|2167.42|2166.92|2167.67|2167.17|2167.42|2166.92|28
1648030950000|2022-03-23 10:22:30|2167.29|2166.79|2167.17|2166.67|2167.29|2166.79|2167.04|2166.54|31
1648030960000|2022-03-23 10:22:40|2167.29|2166.79|2167.29|2166.79|2167.42|2166.92|2167.29|2166.79|18
1648030970000|2022-03-23 10:22:50|2167.17|2166.67|2167.17|2166.67|2167.42|2166.92|2167.04|2166.54|46
1648030980000|2022-03-23 10:23:00|2167.04|2166.54|2166.67|2166.17|2167.04|2166.54|2166.67|2166.17|26
1648030990000|2022-03-23 10:23:10|2166.54|2166.04|2167.04|2166.54|2167.17|2166.67|2166.42|2165.92|152
1648031000000|2022-03-23 10:23:20|2166.92|2166.42|2166.79|2166.29|2167.17|2166.67|2166.79|2166.29|34
1648031010000|2022-03-23 10:23:30|2166.67|2166.17|2166.67|2166.17|2166.67|2166.17|2166.67|2166.17|0
1648031020000|2022-03-23 10:23:40|2166.79|2166.29|2166.67|2166.17|2166.79|2166.29|2166.67|2166.17|10
1648031030000|2022-03-23 10:23:50|2166.79|2166.29|2166.42|2165.92|2166.79|2166.29|2166.42|2165.92|24
1648031040000|2022-03-23 10:24:00|2166.54|2166.04|2166.92|2166.42|2166.92|2166.42|2166.42|2165.92|26
1648031050000|2022-03-23 10:24:10|2166.67|2166.17|2166.67|2166.17|2166.79|2166.29|2166.67|2166.17|9
1648031060000|2022-03-23 10:24:20|2166.79|2166.29|2166.54|2166.04|2166.79|2166.29|2166.42|2165.92|20
1648031070000|2022-03-23 10:24:30|2166.42|2165.92|2166.67|2166.17|2166.67|2166.17|2166.42|2165.92|21
1648031080000|2022-03-23 10:24:40|2166.54|2166.04|2166.54|2166.04|2166.67|2166.17|2166.54|2166.04|11
1648031090000|2022-03-23 10:24:50|2166.42|2165.92|2166.54|2166.04|2166.67|2166.17|2166.42|2165.92|19
1648031100000|2022-03-23 10:25:00|2166.42|2165.92|2166.92|2166.42|2166.92|2166.42|2166.42|2165.92|16
1648031110000|2022-03-23 10:25:10|2167.17|2166.67|2167.17|2166.67|2167.54|2167.04|2167.04|2166.54|23
1648031120000|2022-03-23 10:25:20|2167.04|2166.54|2166.92|2166.42|2167.04|2166.54|2166.92|2166.42|6
1648031130000|2022-03-23 10:25:30|2167.04|2166.54|2167.04|2166.54|2167.04|2166.54|2166.92|2166.42|8
1648031140000|2022-03-23 10:25:40|2167.17|2166.67|2167.17|2166.67|2167.17|2166.67|2167.04|2166.54|13
1648031150000|2022-03-23 10:25:50|2167.04|2166.54|2166.54|2166.04|2167.17|2166.67|2166.54|2166.04|12
1648031160000|2022-03-23 10:26:00|2166.42|2165.92|2166.79|2166.29|2166.92|2166.42|2166.42|2165.92|10
1648031170000|2022-03-23 10:26:10|2166.67|2166.17|2166.79|2166.29|2166.92|2166.42|2166.67|2166.17|2
1648031180000|2022-03-23 10:26:20|2166.92|2166.42|2166.67|2166.17|2167.17|2166.67|2166.67|2166.17|11
1648031190000|2022-03-23 10:26:30|2166.79|2166.29|2166.42|2165.92|2166.92|2166.42|2166.42|2165.92|9
1648031200000|2022-03-23 10:26:40|||||||||2
1648031210000|2022-03-23 10:26:50|2166.54|2166.04|2166.67|2166.17|2166.67|2166.17|2166.54|2166.04|5
1648031220000|2022-03-23 10:27:00|2166.42|2165.92|2166.42|2165.92|2166.54|2166.04|2166.42|2165.92|8
1648031230000|2022-03-23 10:27:10|2166.29|2165.79|2166.42|2165.92|2166.42|2165.92|2166.17|2165.67|22
1648031240000|2022-03-23 10:27:20|2166.54|2166.04|2166.67|2166.17|2166.67|2166.17|2166.54|2166.04|8
1648031250000|2022-03-23 10:27:30|2166.54|2166.04|2166.42|2165.92|2166.54|2166.04|2166.42|2165.92|5
1648031260000|2022-03-23 10:27:40|2166.54|2166.04|2166.42|2165.92|2166.67|2166.17|2166.42|2165.92|7
1648031270000|2022-03-23 10:27:50|2166.17|2165.67|2166.17|2165.67|2166.29|2165.79|2166.17|2165.67|5
1648031280000|2022-03-23 10:28:00|2166.29|2165.79|2166.17|2165.67|2166.29|2165.79|2166.04|2165.54|17
1648031290000|2022-03-23 10:28:10|2166.04|2165.54|2165.67|2165.17|2166.04|2165.54|2165.67|2165.17|10
1648031300000|2022-03-23 10:28:20|2165.54|2165.04|2165.54|2165.04|2165.67|2165.17|2165.42|2164.92|57
1648031310000|2022-03-23 10:28:30|2165.42|2164.92|2165.17|2164.67|2165.67|2165.17|2165.17|2164.67|48
1648031320000|2022-03-23 10:28:40|2165.29|2164.79|2165.29|2164.79|2165.42|2164.92|2164.92|2164.42|69
1648031330000|2022-03-23 10:28:50|2165.17|2164.67|2165.17|2164.67|2165.42|2164.92|2165.17|2164.67|7
1648031340000|2022-03-23 10:29:00|2165.29|2164.79|2165.42|2164.92|2165.42|2164.92|2165.29|2164.79|11
1648031350000|2022-03-23 10:29:10|2165.29|2164.79|2165.29|2164.79|2165.42|2164.92|2165.17|2164.67|28
1648031360000|2022-03-23 10:29:20|2165.17|2164.67|2165.17|2164.67|2165.29|2164.79|2164.92|2164.42|55
1648031370000|2022-03-23 10:29:30|2165.29|2164.79|2165.42|2164.92|2165.42|2164.92|2165.17|2164.67|39
1648031380000|2022-03-23 10:29:40|2165.29|2164.79|2165.17|2164.67|2165.29|2164.79|2165.17|2164.67|16
1648031390000|2022-03-23 10:29:50|2165.29|2164.79|2165.29|2164.79|2165.42|2164.92|2165.17|2164.67|23
1648031400000|2022-03-23 10:30:00|2165.17|2164.67|2165.92|2165.42|2165.92|2165.42|2165.17|2164.67|16
1648031410000|2022-03-23 10:30:10|2166.04|2165.54|2165.79|2165.29|2166.04|2165.54|2165.67|2165.17|47
1648031420000|2022-03-23 10:30:20|2165.67|2165.17|2165.42|2164.92|2165.79|2165.29|2165.29|2164.79|54
1648031430000|2022-03-23 10:30:30|2165.29|2164.79|2165.42|2164.92|2165.42|2164.92|2165.29|2164.79|1
1648031450000|2022-03-23 10:30:50|2165.54|2165.04|2165.54|2165.04|2165.54|2165.04|2165.54|2165.04|16
1648031460000|2022-03-23 10:31:00|2165.67|2165.17|2165.67|2165.17|2165.92|2165.42|2165.54|2165.04|26
1648031470000|2022-03-23 10:31:10|2165.79|2165.29|2165.54|2165.04|2165.79|2165.29|2165.42|2164.92|25
1648031480000|2022-03-23 10:31:20|2165.67|2165.17|2166.04|2165.54|2166.17|2165.67|2165.54|2165.04|30
1648031490000|2022-03-23 10:31:30|2166.17|2165.67|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|2
1648031500000|2022-03-23 10:31:40|2165.79|2165.29|2165.79|2165.29|2165.92|2165.42|2165.67|2165.17|31
1648031510000|2022-03-23 10:31:50|2165.92|2165.42|2165.92|2165.42|2165.92|2165.42|2165.92|2165.42|2
1648031520000|2022-03-23 10:32:00|2165.79|2165.29|2165.67|2165.17|2165.79|2165.29|2165.67|2165.17|5
1648031530000|2022-03-23 10:32:10|2165.54|2165.04|2165.42|2164.92|2165.67|2165.17|2165.42|2164.92|16
1648031540000|2022-03-23 10:32:20|2165.54|2165.04|2165.54|2165.04|2165.67|2165.17|2165.54|2165.04|12
1648031550000|2022-03-23 10:32:30|2165.42|2164.92|2165.67|2165.17|2165.67|2165.17|2165.42|2164.92|20
1648031560000|2022-03-23 10:32:40|2165.54|2165.04|2165.79|2165.29|2165.79|2165.29|2165.54|2165.04|26
1648031570000|2022-03-23 10:32:50|2165.92|2165.42|2165.67|2165.17|2165.92|2165.42|2165.67|2165.17|27
1648031580000|2022-03-23 10:33:00|2165.79|2165.29|2166.04|2165.54|2166.04|2165.54|2165.79|2165.29|22
1648031590000|2022-03-23 10:33:10|2166.17|2165.67|2166.17|2165.67|2166.17|2165.67|2166.17|2165.67|0
1648031600000|2022-03-23 10:33:20|2165.92|2165.42|2166.04|2165.54|2166.17|2165.67|2165.92|2165.42|17
1648031610000|2022-03-23 10:33:30|2165.92|2165.42|2166.17|2165.67|2166.17|2165.67|2165.92|2165.42|20
1648031620000|2022-03-23 10:33:40|2166.04|2165.54|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|9
1648031630000|2022-03-23 10:33:50|2166.04|2165.54|2165.79|2165.29|2166.17|2165.67|2165.67|2165.17|10
1648031640000|2022-03-23 10:34:00|2165.92|2165.42|2166.17|2165.67|2166.17|2165.67|2165.79|2165.29|54
1648031650000|2022-03-23 10:34:10|2166.04|2165.54|2166.29|2165.79|2166.42|2165.92|2166.04|2165.54|25
1648031660000|2022-03-23 10:34:20|2166.17|2165.67|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|9
1648031670000|2022-03-23 10:34:30|2166.04|2165.54|2166.29|2165.79|2166.29|2165.79|2166.04|2165.54|17
1648031680000|2022-03-23 10:34:40|2166.17|2165.67|2166.42|2165.92|2166.42|2165.92|2166.17|2165.67|12
1648031690000|2022-03-23 10:34:50|2166.17|2165.67|2166.17|2165.67|2166.42|2165.92|2166.17|2165.67|27
1648031700000|2022-03-23 10:35:00|2166.29|2165.79|2166.42|2165.92|2166.42|2165.92|2166.17|2165.67|22
1648031710000|2022-03-23 10:35:10|2166.54|2166.04|2166.42|2165.92|2166.54|2166.04|2166.42|2165.92|20
1648031720000|2022-03-23 10:35:20|2166.54|2166.04|2166.67|2166.17|2166.67|2166.17|2166.54|2166.04|10
1648031730000|2022-03-23 10:35:30|2166.79|2166.29|2166.42|2165.92|2167.17|2166.67|2166.42|2165.92|81
1648031740000|2022-03-23 10:35:40|2166.54|2166.04|2166.42|2165.92|2166.54|2166.04|2166.42|2165.92|5
1648031750000|2022-03-23 10:35:50|2166.54|2166.04|2166.54|2166.04|2166.67|2166.17|2166.54|2166.04|17
1648031760000|2022-03-23 10:36:00|2166.42|2165.92|2166.42|2165.92|2166.67|2166.17|2166.42|2165.92|5
1648031770000|2022-03-23 10:36:10|2166.29|2165.79|2166.42|2165.92|2166.42|2165.92|2166.29|2165.79|28
1648031780000|2022-03-23 10:36:20|2166.29|2165.79|2166.17|2165.67|2166.29|2165.79|2166.17|2165.67|15
1648031790000|2022-03-23 10:36:30|2166.04|2165.54|2166.04|2165.54|2166.04|2165.54|2165.67|2165.17|23
1648031800000|2022-03-23 10:36:40|2165.92|2165.42|2165.92|2165.42|2165.92|2165.42|2165.92|2165.42|3
1648031810000|2022-03-23 10:36:50|2166.17|2165.67|2166.17|2165.67|2166.17|2165.67|2166.17|2165.67|8
1648031820000|2022-03-23 10:37:00|||||||||3
1648031830000|2022-03-23 10:37:10|2166.42|2165.92|2166.29|2165.79|2166.67|2166.17|2166.17|2165.67|56
1648031840000|2022-03-23 10:37:20|2166.42|2165.92|2166.29|2165.79|2166.42|2165.92|2166.17|2165.67|14
1648031850000|2022-03-23 10:37:30|2166.42|2165.92|2166.42|2165.92|2166.42|2165.92|2166.42|2165.92|8
1648031860000|2022-03-23 10:37:40|2166.67|2166.17|2166.67|2166.17|2166.67|2166.17|2166.67|2166.17|7
1648031870000|2022-03-23 10:37:50|2166.54|2166.04|2166.42|2165.92|2166.54|2166.04|2166.42|2165.92|11
1648031880000|2022-03-23 10:38:00|2166.29|2165.79|2165.92|2165.42|2166.29|2165.79|2165.92|2165.42|25
1648031890000|2022-03-23 10:38:10|||||||||13
1648031900000|2022-03-23 10:38:20|2165.79|2165.29|2165.79|2165.29|2165.92|2165.42|2165.79|2165.29|44
1648031910000|2022-03-23 10:38:30|2165.92|2165.42|2165.92|2165.42|2165.92|2165.42|2165.79|2165.29|27
1648031920000|2022-03-23 10:38:40|2166.04|2165.54|2166.04|2165.54|2166.17|2165.67|2166.04|2165.54|15
1648031930000|2022-03-23 10:38:50|2166.17|2165.67|2166.17|2165.67|2166.17|2165.67|2166.17|2165.67|0
1648031940000|2022-03-23 10:39:00|2166.04|2165.54|2165.92|2165.42|2166.04|2165.54|2165.92|2165.42|28
1648031960000|2022-03-23 10:39:20|2166.04|2165.54|2166.04|2165.54|2166.04|2165.54|2166.04|2165.54|7
1648031970000|2022-03-23 10:39:30|2166.17|2165.67|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|3
1648031980000|2022-03-23 10:39:40|2165.42|2164.92|2165.17|2164.67|2165.54|2165.04|2165.17|2164.67|29
1648031990000|2022-03-23 10:39:50|2165.04|2164.54|2165.04|2164.54|2165.04|2164.54|2165.04|2164.54|7
1648032000000|2022-03-23 10:40:00|2165.17|2164.67|2165.17|2164.67|2165.17|2164.67|2165.04|2164.54|7
1648032010000|2022-03-23 10:40:10|2165.42|2164.92|2165.54|2165.04|2165.67|2165.17|2165.42|2164.92|24
1648032020000|2022-03-23 10:40:20|2165.42|2164.92|2165.42|2164.92|2165.42|2164.92|2165.42|2164.92|0
1648032030000|2022-03-23 10:40:30|2165.54|2165.04|2165.67|2165.17|2165.67|2165.17|2165.54|2165.04|6
1648032040000|2022-03-23 10:40:40|2165.79|2165.29|2165.92|2165.42|2165.92|2165.42|2165.79|2165.29|8
1648032050000|2022-03-23 10:40:50|2165.67|2165.17|2165.79|2165.29|2165.92|2165.42|2165.67|2165.17|29
1648032060000|2022-03-23 10:41:00|2165.67|2165.17|2165.92|2165.42|2165.92|2165.42|2165.67|2165.17|25
1648032070000|2022-03-23 10:41:10|2166.04|2165.54|2166.04|2165.54|2166.04|2165.54|2166.04|2165.54|1
1648032080000|2022-03-23 10:41:20|2166.17|2165.67|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|7
1648032090000|2022-03-23 10:41:30|2166.04|2165.54|2165.79|2165.29|2166.04|2165.54|2165.67|2165.17|13
1648032100000|2022-03-23 10:41:40|2165.92|2165.42|2165.92|2165.42|2165.92|2165.42|2165.79|2165.29|7
1648032110000|2022-03-23 10:41:50|2166.17|2165.67|2165.92|2165.42|2166.17|2165.67|2165.92|2165.42|11
1648032120000|2022-03-23 10:42:00|2165.67|2165.17|2166.17|2165.67|2166.17|2165.67|2165.67|2165.17|27
1648032130000|2022-03-23 10:42:10|2166.04|2165.54|2165.92|2165.42|2166.04|2165.54|2165.92|2165.42|8
1648032140000|2022-03-23 10:42:20|2165.79|2165.29|2165.54|2165.04|2165.92|2165.42|2165.54|2165.04|21
1648032150000|2022-03-23 10:42:30|2165.42|2164.92|2165.17|2164.67|2165.42|2164.92|2165.04|2164.54|35
1648032160000|2022-03-23 10:42:40|2165.04|2164.54|2164.54|2164.04|2165.17|2164.67|2164.42|2163.92|130
1648032170000|2022-03-23 10:42:50|2164.42|2163.92|2163.92|2163.42|2164.42|2163.92|2163.92|2163.42|47
1648032180000|2022-03-23 10:43:00|2164.17|2163.67|2163.79|2163.29|2164.17|2163.67|2163.67|2163.17|18
1648032190000|2022-03-23 10:43:10|2163.67|2163.17|2163.67|2163.17|2163.92|2163.42|2163.67|2163.17|28
1648032200000|2022-03-23 10:43:20|2163.79|2163.29|2163.67|2163.17|2163.79|2163.29|2163.67|2163.17|18
1648032210000|2022-03-23 10:43:30|2163.54|2163.04|2163.92|2163.42|2163.92|2163.42|2163.29|2162.79|32
1648032220000|2022-03-23 10:43:40|2163.79|2163.29|2163.92|2163.42|2163.92|2163.42|2163.67|2163.17|23
1648032230000|2022-03-23 10:43:50|2163.79|2163.29|2163.79|2163.29|2163.92|2163.42|2163.67|2163.17|9
1648032240000|2022-03-23 10:44:00|2163.67|2163.17|2163.29|2162.79|2163.79|2163.29|2163.29|2162.79|18
1648032250000|2022-03-23 10:44:10|2163.17|2162.67|2163.17|2162.67|2163.29|2162.79|2163.17|2162.67|12
1648032260000|2022-03-23 10:44:20|2163.29|2162.79|2163.17|2162.67|2163.29|2162.79|2163.17|2162.67|0
1648032270000|2022-03-23 10:44:30|2163.04|2162.54|2162.92|2162.42|2163.17|2162.67|2162.92|2162.42|19
1648032280000|2022-03-23 10:44:40|2162.79|2162.29|2162.67|2162.17|2162.92|2162.42|2162.67|2162.17|11
1648032290000|2022-03-23 10:44:50|2162.79|2162.29|2162.67|2162.17|2162.79|2162.29|2162.42|2161.92|18
1648032300000|2022-03-23 10:45:00|2162.54|2162.04|2162.67|2162.17|2162.67|2162.17|2162.42|2161.92|25
1648032310000|2022-03-23 10:45:10|2162.54|2162.04|2162.42|2161.92|2162.54|2162.04|2162.42|2161.92|24
1648032320000|2022-03-23 10:45:20|2162.29|2161.79|2162.17|2161.67|2162.42|2161.92|2162.17|2161.67|30
1648032330000|2022-03-23 10:45:30|2162.29|2161.79|2162.29|2161.79|2162.42|2161.92|2162.17|2161.67|22
1648032340000|2022-03-23 10:45:40|2162.42|2161.92|2162.67|2162.17|2162.67|2162.17|2162.17|2161.67|34
1648032350000|2022-03-23 10:45:50|2162.54|2162.04|2162.92|2162.42|2163.04|2162.54|2162.54|2162.04|25
1648032360000|2022-03-23 10:46:00|2163.04|2162.54|2163.29|2162.79|2163.29|2162.79|2162.92|2162.42|12
1648032370000|2022-03-23 10:46:10|2163.42|2162.92|2163.67|2163.17|2163.67|2163.17|2163.42|2162.92|6
1648032380000|2022-03-23 10:46:20|2163.79|2163.29|2163.92|2163.42|2164.04|2163.54|2163.79|2163.29|6
1648032390000|2022-03-23 10:46:30|2163.67|2163.17|2163.92|2163.42|2164.42|2163.92|2163.54|2163.04|313
1648032400000|2022-03-23 10:46:40|2163.67|2163.17|2163.67|2163.17|2163.67|2163.17|2163.67|2163.17|2
1648032410000|2022-03-23 10:46:50|2163.79|2163.29|2163.42|2162.92|2163.92|2163.42|2163.42|2162.92|33
1648032420000|2022-03-23 10:47:00|2163.54|2163.04|2163.04|2162.54|2163.67|2163.17|2163.04|2162.54|56
1648032430000|2022-03-23 10:47:10|2162.92|2162.42|2162.79|2162.29|2163.04|2162.54|2162.67|2162.17|16
1648032440000|2022-03-23 10:47:20|2162.92|2162.42|2162.79|2162.29|2162.92|2162.42|2162.79|2162.29|18
1648032450000|2022-03-23 10:47:30|2162.92|2162.42|2163.04|2162.54|2163.04|2162.54|2162.79|2162.29|16
1648032460000|2022-03-23 10:47:40|2163.17|2162.67|2162.79|2162.29|2163.17|2162.67|2162.54|2162.04|68
1648032470000|2022-03-23 10:47:50|2162.67|2162.17|2162.54|2162.04|2162.92|2162.42|2162.54|2162.04|16
1648032480000|2022-03-23 10:48:00|2162.42|2161.92|2162.54|2162.04|2162.67|2162.17|2162.42|2161.92|47
1648032490000|2022-03-23 10:48:10|||||||||3
1648032500000|2022-03-23 10:48:20|2162.67|2162.17|2162.54|2162.04|2162.67|2162.17|2162.42|2161.92|8
1648032510000|2022-03-23 10:48:30|2162.42|2161.92|2162.54|2162.04|2162.54|2162.04|2162.42|2161.92|6
1648032520000|2022-03-23 10:48:40|2162.67|2162.17|2162.67|2162.17|2162.67|2162.17|2162.67|2162.17|1
1648032530000|2022-03-23 10:48:50|2162.79|2162.29|2163.17|2162.67|2163.29|2162.79|2162.79|2162.29|42
1648032540000|2022-03-23 10:49:00|2163.29|2162.79|2162.79|2162.29|2163.29|2162.79|2162.67|2162.17|52
1648032550000|2022-03-23 10:49:10|2162.92|2162.42|2162.92|2162.42|2162.92|2162.42|2162.67|2162.17|12
1648032560000|2022-03-23 10:49:20|2162.79|2162.29|2162.79|2162.29|2162.79|2162.29|2162.79|2162.29|9
1648032570000|2022-03-23 10:49:30|2162.67|2162.17|2162.79|2162.29|2162.79|2162.29|2162.67|2162.17|13
1648032580000|2022-03-23 10:49:40|2162.92|2162.42|2163.17|2162.67|2163.17|2162.67|2162.92|2162.42|10
1648032590000|2022-03-23 10:49:50|2163.04|2162.54|2162.79|2162.29|2163.04|2162.54|2162.79|2162.29|11
1648032600000|2022-03-23 10:50:00|2162.67|2162.17|2162.92|2162.42|2163.04|2162.54|2162.67|2162.17|17
1648032610000|2022-03-23 10:50:10|2162.79|2162.29|2162.79|2162.29|2162.92|2162.42|2162.79|2162.29|9
1648032620000|2022-03-23 10:50:20|2162.92|2162.42|2163.54|2163.04|2163.67|2163.17|2162.92|2162.42|47
1648032630000|2022-03-23 10:50:30|2163.67|2163.17|2163.54|2163.04|2163.67|2163.17|2163.17|2162.67|26
1648032640000|2022-03-23 10:50:40|2163.42|2162.92|2163.29|2162.79|2163.42|2162.92|2163.29|2162.79|13
1648032650000|2022-03-23 10:50:50|2163.42|2162.92|2163.54|2163.04|2163.54|2163.04|2163.42|2162.92|6
1648032660000|2022-03-23 10:51:00|2163.67|2163.17|2163.92|2163.42|2163.92|2163.42|2163.67|2163.17|6
1648032670000|2022-03-23 10:51:10|2163.79|2163.29|2163.92|2163.42|2163.92|2163.42|2163.79|2163.29|4
1648032680000|2022-03-23 10:51:20|2163.79|2163.29|2164.29|2163.79|2164.29|2163.79|2163.67|2163.17|14
1648032690000|2022-03-23 10:51:30|2164.17|2163.67|2164.17|2163.67|2164.17|2163.67|2164.17|2163.67|5
1648032700000|2022-03-23 10:51:40|2164.04|2163.54|2164.29|2163.79|2164.29|2163.79|2164.04|2163.54|33
1648032710000|2022-03-23 10:51:50|2164.42|2163.92|2164.42|2163.92|2164.42|2163.92|2164.29|2163.79|3
1648032720000|2022-03-23 10:52:00|2164.29|2163.79|2164.54|2164.04|2164.54|2164.04|2164.29|2163.79|24
1648032730000|2022-03-23 10:52:10|2164.42|2163.92|2164.54|2164.04|2164.54|2164.04|2164.42|2163.92|15
1648032740000|2022-03-23 10:52:20|2164.42|2163.92|2164.54|2164.04|2164.67|2164.17|2164.42|2163.92|16
1648032750000|2022-03-23 10:52:30|2164.67|2164.17|2164.92|2164.42|2164.92|2164.42|2164.54|2164.04|45
1648032760000|2022-03-23 10:52:40|2164.79|2164.29|2164.54|2164.04|2165.04|2164.54|2164.42|2163.92|88
1648032770000|2022-03-23 10:52:50|2164.42|2163.92|2164.42|2163.92|2164.42|2163.92|2164.42|2163.92|0
1648032780000|2022-03-23 10:53:00|2164.17|2163.67|2164.29|2163.79|2164.29|2163.79|2164.17|2163.67|43
1648032790000|2022-03-23 10:53:10|2164.17|2163.67|2163.79|2163.29|2164.17|2163.67|2163.79|2163.29|45
1648032800000|2022-03-23 10:53:20|2163.67|2163.17|2163.67|2163.17|2163.92|2163.42|2163.67|2163.17|42
1648032810000|2022-03-23 10:53:30|2163.79|2163.29|2163.67|2163.17|2163.79|2163.29|2163.67|2163.17|7
1648032820000|2022-03-23 10:53:40|2163.79|2163.29|2163.79|2163.29|2163.92|2163.42|2163.67|2163.17|15
1648032830000|2022-03-23 10:53:50|2163.54|2163.04|2163.42|2162.92|2163.54|2163.04|2163.42|2162.92|37
1648032840000|2022-03-23 10:54:00|2163.29|2162.79|2163.42|2162.92|2163.42|2162.92|2163.29|2162.79|15
1648032850000|2022-03-23 10:54:10|2163.29|2162.79|2163.29|2162.79|2163.42|2162.92|2163.17|2162.67|13
1648032860000|2022-03-23 10:54:20|2163.42|2162.92|2163.29|2162.79|2163.42|2162.92|2163.29|2162.79|3
1648032870000|2022-03-23 10:54:30|2163.42|2162.92|2163.54|2163.04|2163.67|2163.17|2163.42|2162.92|16
1648032880000|2022-03-23 10:54:40|2163.42|2162.92|2163.42|2162.92|2163.42|2162.92|2163.42|2162.92|0
1648032890000|2022-03-23 10:54:50|2163.54|2163.04|2163.67|2163.17|2163.67|2163.17|2163.54|2163.04|3
1648032900000|2022-03-23 10:55:00|2163.54|2163.04|2163.67|2163.17|2163.67|2163.17|2163.42|2162.92|13
1648032910000|2022-03-23 10:55:10|2163.54|2163.04|2163.54|2163.04|2163.54|2163.04|2163.42|2162.92|12
1648032920000|2022-03-23 10:55:20|2163.42|2162.92|2163.42|2162.92|2163.42|2162.92|2163.29|2162.79|11
1648032930000|2022-03-23 10:55:30|2163.29|2162.79|2163.29|2162.79|2163.29|2162.79|2163.17|2162.67|8
1648032940000|2022-03-23 10:55:40|2163.17|2162.67|2162.92|2162.42|2163.17|2162.67|2162.92|2162.42|6
1648032950000|2022-03-23 10:55:50|2162.79|2162.29|2162.79|2162.29|2162.92|2162.42|2162.79|2162.29|10
1648032960000|2022-03-23 10:56:00|2162.67|2162.17|2162.92|2162.42|2162.92|2162.42|2162.67|2162.17|2
1648032970000|2022-03-23 10:56:10|2162.79|2162.29|2162.67|2162.17|2162.79|2162.29|2162.67|2162.17|14
1648032980000|2022-03-23 10:56:20|2162.79|2162.29|2162.92|2162.42|2162.92|2162.42|2162.79|2162.29|13
1648032990000|2022-03-23 10:56:30|2163.04|2162.54|2162.92|2162.42|2163.17|2162.67|2162.92|2162.42|15
1648033000000|2022-03-23 10:56:40|2162.79|2162.29|2163.17|2162.67|2163.17|2162.67|2162.67|2162.17|20
1648033010000|2022-03-23 10:56:50|2163.04|2162.54|2162.67|2162.17|2163.17|2162.67|2162.67|2162.17|29
1648033020000|2022-03-23 10:57:00|2162.79|2162.29|2162.92|2162.42|2162.92|2162.42|2162.79|2162.29|10
1648033030000|2022-03-23 10:57:10|2162.79|2162.29|2162.67|2162.17|2162.79|2162.29|2162.67|2162.17|7
1648033040000|2022-03-23 10:57:20|2162.54|2162.04|2162.29|2161.79|2162.67|2162.17|2162.29|2161.79|6
1648033050000|2022-03-23 10:57:30|2162.17|2161.67|2161.54|2161.04|2162.29|2161.79|2161.54|2161.04|11
1648033060000|2022-03-23 10:57:40|2161.42|2160.92|2161.54|2161.04|2161.67|2161.17|2161.42|2160.92|16
1648033070000|2022-03-23 10:57:50|2161.42|2160.92|2161.42|2160.92|2161.54|2161.04|2161.42|2160.92|19
1648033080000|2022-03-23 10:58:00|2161.29|2160.79|2161.54|2161.04|2161.67|2161.17|2161.29|2160.79|60
1648033090000|2022-03-23 10:58:10|2161.67|2161.17|2161.67|2161.17|2161.67|2161.17|2161.54|2161.04|6
1648033100000|2022-03-23 10:58:20|2161.92|2161.42|2161.92|2161.42|2161.92|2161.42|2161.79|2161.29|46
1648033110000|2022-03-23 10:58:30|2162.04|2161.54|2162.17|2161.67|2162.29|2161.79|2162.04|2161.54|46
1648033120000|2022-03-23 10:58:40|2162.29|2161.79|2162.17|2161.67|2162.42|2161.92|2162.17|2161.67|9
1648033130000|2022-03-23 10:58:50|2161.92|2161.42|2162.17|2161.67|2162.29|2161.79|2161.92|2161.42|32
1648033140000|2022-03-23 10:59:00|2162.29|2161.79|2162.17|2161.67|2162.29|2161.79|2162.17|2161.67|2
1648033150000|2022-03-23 10:59:10|2162.04|2161.54|2162.17|2161.67|2162.17|2161.67|2161.92|2161.42|11
1648033160000|2022-03-23 10:59:20|2162.29|2161.79|2162.42|2161.92|2162.42|2161.92|2162.17|2161.67|13
1648033170000|2022-03-23 10:59:30|2162.29|2161.79|2162.42|2161.92|2162.54|2162.04|2162.17|2161.67|38
1648033180000|2022-03-23 10:59:40|2162.54|2162.04|2162.79|2162.29|2162.92|2162.42|2162.42|2161.92|23
1648033190000|2022-03-23 10:59:50|2162.92|2162.42|2162.92|2162.42|2162.92|2162.42|2162.79|2162.29|9
1648033200000|2022-03-23 11:00:00|2163.04|2162.54|2162.92|2162.42|2163.17|2162.67|2162.67|2162.17|34
1648033210000|2022-03-23 11:00:10|2163.04|2162.54|2163.04|2162.54|2163.04|2162.54|2163.04|2162.54|7
1648033220000|2022-03-23 11:00:20|2162.92|2162.42|2163.17|2162.67|2163.17|2162.67|2162.92|2162.42|6
1648033230000|2022-03-23 11:00:30|2163.04|2162.54|2162.67|2162.17|2163.04|2162.54|2162.67|2162.17|21
1648033240000|2022-03-23 11:00:40|2162.79|2162.29|2162.67|2162.17|2162.79|2162.29|2162.42|2161.92|37
1648033250000|2022-03-23 11:00:50|2162.79|2162.29|2162.67|2162.17|2162.79|2162.29|2162.67|2162.17|8
1648033260000|2022-03-23 11:01:00|2162.54|2162.04|2162.54|2162.04|2162.67|2162.17|2162.42|2161.92|14
1648033270000|2022-03-23 11:01:10|2162.42|2161.92|2162.17|2161.67|2162.42|2161.92|2162.17|2161.67|13
1648033280000|2022-03-23 11:01:20|2162.29|2161.79|2162.54|2162.04|2162.54|2162.04|2162.29|2161.79|9
1648033290000|2022-03-23 11:01:30|2162.42|2161.92|2162.04|2161.54|2162.67|2162.17|2161.92|2161.42|20
1648033300000|2022-03-23 11:01:40|2162.17|2161.67|2162.17|2161.67|2162.17|2161.67|2161.67|2161.17|12
1648033310000|2022-03-23 11:01:50|2162.04|2161.54|2162.04|2161.54|2162.04|2161.54|2161.92|2161.42|10
1648033320000|2022-03-23 11:02:00|2161.92|2161.42|2161.79|2161.29|2161.92|2161.42|2161.79|2161.29|9
1648033330000|2022-03-23 11:02:10|2161.67|2161.17|2161.67|2161.17|2161.79|2161.29|2161.67|2161.17|8
1648033340000|2022-03-23 11:02:20|2161.42|2160.92|2161.67|2161.17|2161.67|2161.17|2161.42|2160.92|15
1648033350000|2022-03-23 11:02:30|2161.54|2161.04|2161.67|2161.17|2161.67|2161.17|2161.42|2160.92|20
1648033360000|2022-03-23 11:02:40|2161.54|2161.04|2161.67|2161.17|2161.67|2161.17|2161.42|2160.92|11
1648033370000|2022-03-23 11:02:50|2161.79|2161.29|2161.17|2160.67|2161.79|2161.29|2161.17|2160.67|40
1648033380000|2022-03-23 11:03:00|2161.29|2160.79|2161.29|2160.79|2161.42|2160.92|2161.17|2160.67|30
1648033390000|2022-03-23 11:03:10|2161.17|2160.67|2160.79|2160.29|2161.17|2160.67|2160.79|2160.29|17
1648033400000|2022-03-23 11:03:20|2160.92|2160.42|2161.04|2160.54|2161.17|2160.67|2160.92|2160.42|12
1648033410000|2022-03-23 11:03:30|2160.92|2160.42|2161.17|2160.67|2161.17|2160.67|2160.92|2160.42|6
1648033420000|2022-03-23 11:03:40|2161.29|2160.79|2161.42|2160.92|2161.42|2160.92|2161.17|2160.67|68
1648033430000|2022-03-23 11:03:50|2161.17|2160.67|2160.92|2160.42|2161.17|2160.67|2160.92|2160.42|86
1648033440000|2022-03-23 11:04:00|2161.04|2160.54|2160.67|2160.17|2161.04|2160.54|2160.54|2160.04|53
1648033450000|2022-03-23 11:04:10|2160.54|2160.04|2160.67|2160.17|2160.67|2160.17|2160.42|2159.92|26
1648033460000|2022-03-23 11:04:20|2160.79|2160.29|2160.54|2160.04|2160.92|2160.42|2160.54|2160.04|36
1648033470000|2022-03-23 11:04:30|2160.67|2160.17|2160.67|2160.17|2160.67|2160.17|2160.54|2160.04|3
1648033480000|2022-03-23 11:04:40|2160.92|2160.42|2160.79|2160.29|2160.92|2160.42|2160.79|2160.29|7
1648033490000|2022-03-23 11:04:50|2160.67|2160.17|2160.79|2160.29|2160.79|2160.29|2160.67|2160.17|31
1648033500000|2022-03-23 11:05:00|2160.92|2160.42|2160.17|2159.67|2160.92|2160.42|2160.17|2159.67|34
1648033510000|2022-03-23 11:05:10|2160.29|2159.79|2160.42|2159.92|2160.42|2159.92|2160.29|2159.79|23
1648033520000|2022-03-23 11:05:20|2160.29|2159.79|2159.92|2159.42|2160.29|2159.79|2159.92|2159.42|12
1648033530000|2022-03-23 11:05:30|2159.67|2159.17|2159.42|2158.92|2159.67|2159.17|2159.42|2158.92|28
1648033540000|2022-03-23 11:05:40|2159.29|2158.79|2159.42|2158.92|2159.42|2158.92|2159.29|2158.79|20
1648033550000|2022-03-23 11:05:50|2159.67|2159.17|2159.67|2159.17|2159.67|2159.17|2159.54|2159.04|31
1648033560000|2022-03-23 11:06:00|2159.79|2159.29|2159.92|2159.42|2159.92|2159.42|2159.67|2159.17|13
1648033570000|2022-03-23 11:06:10|2160.04|2159.54|2160.04|2159.54|2160.17|2159.67|2159.92|2159.42|10
1648033580000|2022-03-23 11:06:20|2159.92|2159.42|2160.04|2159.54|2160.17|2159.67|2159.92|2159.42|11
1648033590000|2022-03-23 11:06:30|2159.79|2159.29|2159.42|2158.92|2159.79|2159.29|2159.42|2158.92|58
1648033600000|2022-03-23 11:06:40|2159.54|2159.04|2159.17|2158.67|2159.54|2159.04|2159.04|2158.54|26
1648033610000|2022-03-23 11:06:50|2159.29|2158.79|2159.67|2159.17|2159.67|2159.17|2159.29|2158.79|22
1648033620000|2022-03-23 11:07:00|2159.54|2159.04|2159.29|2158.79|2159.67|2159.17|2159.17|2158.67|18
1648033630000|2022-03-23 11:07:10|2159.17|2158.67|2158.92|2158.42|2159.17|2158.67|2158.67|2158.17|49
1648033640000|2022-03-23 11:07:20|2158.67|2158.17|2158.67|2158.17|2158.67|2158.17|2158.67|2158.17|2
1648033650000|2022-03-23 11:07:30|2158.54|2158.04|2158.67|2158.17|2158.67|2158.17|2158.42|2157.92|13
1648033660000|2022-03-23 11:07:40|2158.54|2158.04|2158.67|2158.17|2158.67|2158.17|2158.54|2158.04|11
1648033670000|2022-03-23 11:07:50|2158.54|2158.04|2158.79|2158.29|2158.92|2158.42|2158.54|2158.04|114
1648033680000|2022-03-23 11:08:00|2158.92|2158.42|2159.04|2158.54|2159.17|2158.67|2158.79|2158.29|22
1648033690000|2022-03-23 11:08:10|2159.17|2158.67|2159.04|2158.54|2159.17|2158.67|2158.92|2158.42|16
1648033700000|2022-03-23 11:08:20|2158.92|2158.42|2158.17|2157.67|2158.92|2158.42|2158.17|2157.67|68
1648033710000|2022-03-23 11:08:30|2158.29|2157.79|2158.42|2157.92|2158.42|2157.92|2158.17|2157.67|9
1648033720000|2022-03-23 11:08:40|||||||||26
1648033730000|2022-03-23 11:08:50|2158.29|2157.79|2158.17|2157.67|2158.29|2157.79|2158.17|2157.67|28
1648033740000|2022-03-23 11:09:00|2158.04|2157.54|2158.29|2157.79|2158.42|2157.92|2158.04|2157.54|44
1648033750000|2022-03-23 11:09:10|2158.17|2157.67|2157.92|2157.42|2158.29|2157.79|2157.92|2157.42|14
1648033760000|2022-03-23 11:09:20|||||||||3
1648033770000|2022-03-23 11:09:30|2157.79|2157.29|2157.04|2156.54|2157.79|2157.29|2156.92|2156.42|86
1648033780000|2022-03-23 11:09:40|2156.92|2156.42|2156.42|2155.92|2157.17|2156.67|2156.42|2155.92|139
1648033790000|2022-03-23 11:09:50|2156.29|2155.79|2156.17|2155.67|2156.42|2155.92|2156.04|2155.54|51
1648033800000|2022-03-23 11:10:00|2156.04|2155.54|2156.17|2155.67|2156.42|2155.92|2156.04|2155.54|74
1648033810000|2022-03-23 11:10:10|||||||||4
1648033820000|2022-03-23 11:10:20|2156.42|2155.92|2156.67|2156.17|2156.67|2156.17|2156.42|2155.92|39
1648033830000|2022-03-23 11:10:30|2156.79|2156.29|2156.92|2156.42|2157.17|2156.67|2156.67|2156.17|28
1648033840000|2022-03-23 11:10:40|2157.04|2156.54|2156.67|2156.17|2157.17|2156.67|2156.54|2156.04|22
1648033850000|2022-03-23 11:10:50|2156.79|2156.29|2156.67|2156.17|2156.92|2156.42|2156.67|2156.17|21
1648033860000|2022-03-23 11:11:00|2156.79|2156.29|2156.92|2156.42|2156.92|2156.42|2156.79|2156.29|10
1648033870000|2022-03-23 11:11:10|2157.04|2156.54|2157.17|2156.67|2157.17|2156.67|2156.92|2156.42|36
1648033880000|2022-03-23 11:11:20|2157.29|2156.79|2157.29|2156.79|2157.42|2156.92|2157.17|2156.67|125
1648033890000|2022-03-23 11:11:30|2157.42|2156.92|2157.04|2156.54|2157.42|2156.92|2157.04|2156.54|22
1648033900000|2022-03-23 11:11:40|2156.92|2156.42|2157.04|2156.54|2157.17|2156.67|2156.92|2156.42|3
1648033910000|2022-03-23 11:11:50|2156.92|2156.42|2156.29|2155.79|2156.92|2156.42|2156.29|2155.79|108
1648033920000|2022-03-23 11:12:00|2156.42|2155.92|2156.42|2155.92|2156.42|2155.92|2156.29|2155.79|16
1648033930000|2022-03-23 11:12:10|2156.29|2155.79|2156.17|2155.67|2156.29|2155.79|2156.17|2155.67|57
1648033940000|2022-03-23 11:12:20|2156.29|2155.79|2156.17|2155.67|2156.29|2155.79|2156.17|2155.67|20
1648033950000|2022-03-23 11:12:30|2156.04|2155.54|2156.17|2155.67|2156.17|2155.67|2155.92|2155.42|19
1648033960000|2022-03-23 11:12:40|2156.29|2155.79|2155.92|2155.42|2156.29|2155.79|2155.92|2155.42|23
1648033970000|2022-03-23 11:12:50|2156.17|2155.67|2156.17|2155.67|2156.42|2155.92|2156.04|2155.54|20
1648033980000|2022-03-23 11:13:00|2156.29|2155.79|2156.42|2155.92|2156.42|2155.92|2156.29|2155.79|9
1648033990000|2022-03-23 11:13:10|2156.29|2155.79|2156.42|2155.92|2156.79|2156.29|2156.29|2155.79|100
1648034000000|2022-03-23 11:13:20|2156.29|2155.79|2156.04|2155.54|2156.29|2155.79|2156.04|2155.54|26
1648034010000|2022-03-23 11:13:30|2155.92|2155.42|2156.17|2155.67|2156.29|2155.79|2155.92|2155.42|11
1648034020000|2022-03-23 11:13:40|2156.29|2155.79|2156.04|2155.54|2156.42|2155.92|2156.04|2155.54|26
1648034030000|2022-03-23 11:13:50|2156.17|2155.67|2156.17|2155.67|2156.17|2155.67|2156.04|2155.54|7
1648034040000|2022-03-23 11:14:00|2156.42|2155.92|2156.29|2155.79|2156.42|2155.92|2155.79|2155.29|56
1648034050000|2022-03-23 11:14:10|2156.42|2155.92|2156.17|2155.67|2156.42|2155.92|2156.17|2155.67|48
1648034060000|2022-03-23 11:14:20|2156.04|2155.54|2155.92|2155.42|2156.04|2155.54|2155.92|2155.42|7
1648034070000|2022-03-23 11:14:30|2155.79|2155.29|2157.04|2156.54|2157.17|2156.67|2155.67|2155.17|164
1648034080000|2022-03-23 11:14:40|2157.17|2156.67|2156.92|2156.42|2157.17|2156.67|2156.79|2156.29|75
1648034090000|2022-03-23 11:14:50|2156.79|2156.29|2156.92|2156.42|2156.92|2156.42|2156.79|2156.29|3
1648034100000|2022-03-23 11:15:00|2157.04|2156.54|2157.04|2156.54|2157.04|2156.54|2157.04|2156.54|7
1648034110000|2022-03-23 11:15:10|2157.17|2156.67|2157.04|2156.54|2157.17|2156.67|2156.92|2156.42|8
1648034120000|2022-03-23 11:15:20|2157.17|2156.67|2156.42|2155.92|2157.17|2156.67|2156.42|2155.92|20
1648034130000|2022-03-23 11:15:30|2156.17|2155.67|2156.54|2156.04|2156.54|2156.04|2156.17|2155.67|13
1648034140000|2022-03-23 11:15:40|2156.67|2156.17|2156.54|2156.04|2156.67|2156.17|2156.54|2156.04|1
1648034150000|2022-03-23 11:15:50|2156.42|2155.92|2156.04|2155.54|2156.42|2155.92|2155.92|2155.42|30
1648034160000|2022-03-23 11:16:00|2156.17|2155.67|2156.42|2155.92|2156.42|2155.92|2156.17|2155.67|14
1648034170000|2022-03-23 11:16:10|2156.29|2155.79|2156.54|2156.04|2156.67|2156.17|2156.29|2155.79|13
1648034180000|2022-03-23 11:16:20|2156.42|2155.92|2156.67|2156.17|2156.67|2156.17|2156.17|2155.67|13
1648034190000|2022-03-23 11:16:30|2156.54|2156.04|2156.42|2155.92|2156.67|2156.17|2156.42|2155.92|16
1648034200000|2022-03-23 11:16:40|2156.17|2155.67|2156.67|2156.17|2156.67|2156.17|2156.17|2155.67|12
1648034210000|2022-03-23 11:16:50|2156.54|2156.04|2156.79|2156.29|2156.92|2156.42|2156.54|2156.04|18
1648034220000|2022-03-23 11:17:00|2156.92|2156.42|2156.92|2156.42|2156.92|2156.42|2156.67|2156.17|9
1648034230000|2022-03-23 11:17:10|2156.79|2156.29|2156.92|2156.42|2156.92|2156.42|2156.79|2156.29|1
1648034240000|2022-03-23 11:17:20|2157.04|2156.54|2157.04|2156.54|2157.04|2156.54|2156.92|2156.42|14
1648034250000|2022-03-23 11:17:30|2156.92|2156.42|2156.92|2156.42|2157.04|2156.54|2156.92|2156.42|6
1648034260000|2022-03-23 11:17:40|2156.67|2156.17|2156.42|2155.92|2156.67|2156.17|2156.42|2155.92|30
1648034270000|2022-03-23 11:17:50|2156.29|2155.79|2156.17|2155.67|2156.29|2155.79|2156.17|2155.67|6
1648034280000|2022-03-23 11:18:00|2156.29|2155.79|2156.92|2156.42|2156.92|2156.42|2156.29|2155.79|33
1648034290000|2022-03-23 11:18:10|2157.04|2156.54|2157.17|2156.67|2157.17|2156.67|2156.92|2156.42|12
1648034310000|2022-03-23 11:18:30|2157.29|2156.79|2157.04|2156.54|2157.29|2156.79|2157.04|2156.54|31
1648034320000|2022-03-23 11:18:40|2156.92|2156.42|2157.42|2156.92|2157.67|2157.17|2156.92|2156.42|62
1648034330000|2022-03-23 11:18:50|2156.92|2156.42|2156.92|2156.42|2157.04|2156.54|2156.92|2156.42|53
1648034340000|2022-03-23 11:19:00|2157.04|2156.54|2157.17|2156.67|2157.17|2156.67|2157.04|2156.54|32
1648034350000|2022-03-23 11:19:10|2157.29|2156.79|2157.17|2156.67|2157.42|2156.92|2157.04|2156.54|50
1648034360000|2022-03-23 11:19:20|2157.29|2156.79|2156.79|2156.29|2157.42|2156.92|2156.79|2156.29|42
1648034370000|2022-03-23 11:19:30|2156.92|2156.42|2156.92|2156.42|2156.92|2156.42|2156.79|2156.29|10
1648034380000|2022-03-23 11:19:40|2157.17|2156.67|2157.17|2156.67|2157.17|2156.67|2156.92|2156.42|13
1648034390000|2022-03-23 11:19:50|2157.04|2156.54|2156.92|2156.42|2157.17|2156.67|2156.92|2156.42|8
1648034400000|2022-03-23 11:20:00|2157.04|2156.54|2157.79|2157.29|2157.79|2157.29|2157.04|2156.54|39
1648034410000|2022-03-23 11:20:10|2157.67|2157.17|2156.92|2156.42|2157.79|2157.29|2156.92|2156.42|78
1648034420000|2022-03-23 11:20:20|2157.04|2156.54|2157.17|2156.67|2157.17|2156.67|2157.04|2156.54|16
1648034430000|2022-03-23 11:20:30|2157.29|2156.79|2157.17|2156.67|2157.29|2156.79|2157.17|2156.67|17
1648034440000|2022-03-23 11:20:40|2157.29|2156.79|2157.42|2156.92|2157.42|2156.92|2157.29|2156.79|6
1648034450000|2022-03-23 11:20:50|2157.29|2156.79|2157.42|2156.92|2157.42|2156.92|2157.29|2156.79|115
1648034460000|2022-03-23 11:21:00|2157.29|2156.79|2157.54|2157.04|2157.67|2157.17|2157.29|2156.79|105
1648034470000|2022-03-23 11:21:10|2157.42|2156.92|2157.42|2156.92|2157.67|2157.17|2157.42|2156.92|24
1648034480000|2022-03-23 11:21:20|2157.54|2157.04|2156.42|2155.92|2157.54|2157.04|2156.42|2155.92|237
1648034490000|2022-03-23 11:21:30|2156.29|2155.79|2156.54|2156.04|2156.54|2156.04|2156.17|2155.67|21
1648034500000|2022-03-23 11:21:40|2156.42|2155.92|2156.04|2155.54|2156.67|2156.17|2155.92|2155.42|35
1648034510000|2022-03-23 11:21:50|2155.92|2155.42|2155.92|2155.42|2156.17|2155.67|2155.92|2155.42|10
1648034520000|2022-03-23 11:22:00|2155.79|2155.29|2155.67|2155.17|2155.92|2155.42|2155.67|2155.17|32
1648034530000|2022-03-23 11:22:10|2155.54|2155.04|2155.79|2155.29|2155.92|2155.42|2155.54|2155.04|30
1648034540000|2022-03-23 11:22:20|2155.92|2155.42|2156.29|2155.79|2156.29|2155.79|2155.79|2155.29|34
1648034550000|2022-03-23 11:22:30|2156.42|2155.92|2156.29|2155.79|2156.42|2155.92|2156.17|2155.67|14
1648034560000|2022-03-23 11:22:40|2156.42|2155.92|2156.29|2155.79|2156.42|2155.92|2156.17|2155.67|5
1648034570000|2022-03-23 11:22:50|2156.17|2155.67|2156.29|2155.79|2156.42|2155.92|2156.17|2155.67|4
1648034580000|2022-03-23 11:23:00|2156.42|2155.92|2156.79|2156.29|2156.79|2156.29|2156.29|2155.79|43
1648034590000|2022-03-23 11:23:10|2156.92|2156.42|2156.67|2156.17|2157.17|2156.67|2156.67|2156.17|22
1648034600000|2022-03-23 11:23:20|2156.42|2155.92|2156.54|2156.04|2156.54|2156.04|2156.42|2155.92|12
1648034610000|2022-03-23 11:23:30|2156.67|2156.17|2156.67|2156.17|2156.79|2156.29|2156.42|2155.92|27
1648034620000|2022-03-23 11:23:40|2156.54|2156.04|2156.54|2156.04|2156.54|2156.04|2156.42|2155.92|11
1648034630000|2022-03-23 11:23:50|2156.17|2155.67|2156.29|2155.79|2156.42|2155.92|2155.92|2155.42|41
1648034640000|2022-03-23 11:24:00|2156.17|2155.67|2155.67|2155.17|2156.17|2155.67|2155.67|2155.17|16
1648034650000|2022-03-23 11:24:10|2155.42|2154.92|2155.42|2154.92|2155.54|2155.04|2155.29|2154.79|9
1648034660000|2022-03-23 11:24:20|2155.29|2154.79|2155.42|2154.92|2155.42|2154.92|2155.17|2154.67|5
1648034670000|2022-03-23 11:24:30|2155.67|2155.17|2155.54|2155.04|2155.67|2155.17|2155.42|2154.92|12
1648034680000|2022-03-23 11:24:40|2155.67|2155.17|2155.54|2155.04|2155.67|2155.17|2155.42|2154.92|1
1648034690000|2022-03-23 11:24:50|2155.67|2155.17|2155.67|2155.17|2155.67|2155.17|2155.42|2154.92|1
1648034700000|2022-03-23 11:25:00|2155.54|2155.04|2155.92|2155.42|2155.92|2155.42|2155.54|2155.04|11
1648034710000|2022-03-23 11:25:10|2155.79|2155.29|2155.79|2155.29|2155.79|2155.29|2155.67|2155.17|25
1648034720000|2022-03-23 11:25:20|2155.67|2155.17|2155.67|2155.17|2155.92|2155.42|2155.67|2155.17|6
1648034730000|2022-03-23 11:25:30|2155.54|2155.04|2155.17|2154.67|2155.54|2155.04|2155.17|2154.67|27
1648034740000|2022-03-23 11:25:40|2155.04|2154.54|2155.17|2154.67|2155.17|2154.67|2154.92|2154.42|24
1648034750000|2022-03-23 11:25:50|2155.42|2154.92|2155.42|2154.92|2155.42|2154.92|2155.29|2154.79|3
1648034760000|2022-03-23 11:26:00|2155.29|2154.79|2155.17|2154.67|2155.42|2154.92|2155.04|2154.54|42
1648034770000|2022-03-23 11:26:10|2155.29|2154.79|2155.17|2154.67|2155.42|2154.92|2155.17|2154.67|9
1648034780000|2022-03-23 11:26:20|2155.04|2154.54|2155.17|2154.67|2155.17|2154.67|2154.92|2154.42|15
1648034790000|2022-03-23 11:26:30|2155.04|2154.54|2154.92|2154.42|2155.04|2154.54|2154.92|2154.42|6
1648034800000|2022-03-23 11:26:40|2155.17|2154.67|2155.17|2154.67|2155.29|2154.79|2155.17|2154.67|63
1648034810000|2022-03-23 11:26:50|2155.04|2154.54|2155.17|2154.67|2155.17|2154.67|2154.92|2154.42|9
1648034820000|2022-03-23 11:27:00|2155.04|2154.54|2155.42|2154.92|2155.42|2154.92|2155.04|2154.54|21
1648034830000|2022-03-23 11:27:10|2155.54|2155.04|2155.42|2154.92|2155.54|2155.04|2155.42|2154.92|40
1648034840000|2022-03-23 11:27:20|2155.29|2154.79|2155.29|2154.79|2155.42|2154.92|2155.29|2154.79|23
1648034850000|2022-03-23 11:27:30|2155.17|2154.67|2155.17|2154.67|2155.17|2154.67|2154.92|2154.42|20
1648034860000|2022-03-23 11:27:40|2154.92|2154.42|2154.92|2154.42|2154.92|2154.42|2154.92|2154.42|8
1648034870000|2022-03-23 11:27:50|2154.79|2154.29|2154.92|2154.42|2154.92|2154.42|2154.79|2154.29|18
1648034880000|2022-03-23 11:28:00|2155.04|2154.54|2154.92|2154.42|2155.17|2154.67|2154.92|2154.42|9
1648034890000|2022-03-23 11:28:10|2154.67|2154.17|2154.67|2154.17|2154.92|2154.42|2154.67|2154.17|27
1648034900000|2022-03-23 11:28:20|2154.79|2154.29|2154.79|2154.29|2154.79|2154.29|2154.42|2153.92|25
1648034910000|2022-03-23 11:28:30|2154.92|2154.42|2154.79|2154.29|2154.92|2154.42|2154.79|2154.29|3
1648034920000|2022-03-23 11:28:40|2154.92|2154.42|2154.67|2154.17|2154.92|2154.42|2154.67|2154.17|6
1648034930000|2022-03-23 11:28:50|2154.54|2154.04|2154.42|2153.92|2154.54|2154.04|2154.42|2153.92|7
1648034940000|2022-03-23 11:29:00|2154.54|2154.04|2155.17|2154.67|2155.17|2154.67|2154.54|2154.04|17
1648034950000|2022-03-23 11:29:10|2155.04|2154.54|2154.92|2154.42|2155.04|2154.54|2154.92|2154.42|11
1648034960000|2022-03-23 11:29:20|2154.79|2154.29|2154.79|2154.29|2154.92|2154.42|2154.67|2154.17|3
1648034970000|2022-03-23 11:29:30|2154.67|2154.17|2154.67|2154.17|2154.92|2154.42|2154.67|2154.17|7
1648034980000|2022-03-23 11:29:40|2154.79|2154.29|2154.92|2154.42|2155.04|2154.54|2154.79|2154.29|15
1648034990000|2022-03-23 11:29:50|2154.79|2154.29|2154.67|2154.17|2154.92|2154.42|2154.54|2154.04|43
1648035000000|2022-03-23 11:30:00|2154.79|2154.29|2154.42|2153.92|2154.92|2154.42|2154.42|2153.92|28
1648035010000|2022-03-23 11:30:10|2154.54|2154.04|2154.54|2154.04|2154.54|2154.04|2154.54|2154.04|5
1648035020000|2022-03-23 11:30:20|2154.67|2154.17|2154.42|2153.92|2154.67|2154.17|2154.42|2153.92|28
1648035030000|2022-03-23 11:30:30|2154.54|2154.04|2154.42|2153.92|2154.54|2154.04|2154.42|2153.92|3
1648035040000|2022-03-23 11:30:40|2154.29|2153.79|2154.42|2153.92|2154.54|2154.04|2154.29|2153.79|8
1648035050000|2022-03-23 11:30:50|2154.54|2154.04|2154.42|2153.92|2154.54|2154.04|2154.42|2153.92|1
1648035060000|2022-03-23 11:31:00|2154.54|2154.04|2154.42|2153.92|2154.54|2154.04|2154.42|2153.92|0
1648035070000|2022-03-23 11:31:10|2154.54|2154.04|2154.67|2154.17|2154.67|2154.17|2154.54|2154.04|8
1648035090000|2022-03-23 11:31:30|2154.54|2154.04|2154.67|2154.17|2154.79|2154.29|2154.42|2153.92|24
1648035100000|2022-03-23 11:31:40|2154.79|2154.29|2154.54|2154.04|2154.92|2154.42|2154.42|2153.92|21
1648035110000|2022-03-23 11:31:50|2154.42|2153.92|2154.67|2154.17|2154.67|2154.17|2154.42|2153.92|12
1648035120000|2022-03-23 11:32:00|2154.79|2154.29|2154.79|2154.29|2154.79|2154.29|2154.79|2154.29|3
1648035130000|2022-03-23 11:32:10|2154.67|2154.17|2154.42|2153.92|2154.92|2154.42|2154.42|2153.92|22
1648035140000|2022-03-23 11:32:20|||||||||6
1648035150000|2022-03-23 11:32:30|2154.67|2154.17|2154.67|2154.17|2154.67|2154.17|2154.54|2154.04|14
1648035160000|2022-03-23 11:32:40|2155.04|2154.54|2155.04|2154.54|2155.04|2154.54|2154.92|2154.42|53
1648035170000|2022-03-23 11:32:50|2155.17|2154.67|2155.42|2154.92|2155.67|2155.17|2155.17|2154.67|40
1648035180000|2022-03-23 11:33:00|2155.29|2154.79|2155.04|2154.54|2155.42|2154.92|2154.92|2154.42|32
1648035190000|2022-03-23 11:33:10|2155.17|2154.67|2155.04|2154.54|2155.17|2154.67|2154.92|2154.42|4
1648035200000|2022-03-23 11:33:20|2155.17|2154.67|2154.92|2154.42|2155.17|2154.67|2154.92|2154.42|4
1648035220000|2022-03-23 11:33:40|2154.79|2154.29|2154.67|2154.17|2154.79|2154.29|2154.67|2154.17|30
1648035230000|2022-03-23 11:33:50|2154.54|2154.04|2154.67|2154.17|2154.67|2154.17|2154.42|2153.92|15
1648035240000|2022-03-23 11:34:00|2154.79|2154.29|2154.79|2154.29|2154.79|2154.29|2154.79|2154.29|14
1648035250000|2022-03-23 11:34:10|2154.67|2154.17|2154.42|2153.92|2154.79|2154.29|2154.42|2153.92|26
1648035270000|2022-03-23 11:34:30|2154.54|2154.04|2154.67|2154.17|2154.67|2154.17|2154.54|2154.04|5
1648035280000|2022-03-23 11:34:40|2154.79|2154.29|2154.92|2154.42|2154.92|2154.42|2154.79|2154.29|4
1648035290000|2022-03-23 11:34:50|2154.67|2154.17|2154.67|2154.17|2154.67|2154.17|2154.67|2154.17|17
1648035300000|2022-03-23 11:35:00|2154.54|2154.04|2154.42|2153.92|2154.54|2154.04|2154.42|2153.92|13
1648035310000|2022-03-23 11:35:10|2154.54|2154.04|2154.42|2153.92|2154.67|2154.17|2154.42|2153.92|17
1648035320000|2022-03-23 11:35:20|2154.17|2153.67|2154.42|2153.92|2154.42|2153.92|2154.17|2153.67|11
1648035330000|2022-03-23 11:35:30|2154.54|2154.04|2154.54|2154.04|2154.54|2154.04|2154.54|2154.04|6
1648035340000|2022-03-23 11:35:40|2154.67|2154.17|2154.79|2154.29|2155.17|2154.67|2154.67|2154.17|42
1648035350000|2022-03-23 11:35:50|2154.92|2154.42|2154.92|2154.42|2154.92|2154.42|2154.79|2154.29|2
1648035360000|2022-03-23 11:36:00|2154.79|2154.29|2154.67|2154.17|2154.79|2154.29|2154.67|2154.17|9
1648035370000|2022-03-23 11:36:10|2154.92|2154.42|2154.92|2154.42|2154.92|2154.42|2154.79|2154.29|16
1648035380000|2022-03-23 11:36:20|2155.17|2154.67|2155.17|2154.67|2155.17|2154.67|2155.04|2154.54|5
1648035390000|2022-03-23 11:36:30|2155.04|2154.54|2154.92|2154.42|2155.04|2154.54|2154.67|2154.17|21
1648035410000|2022-03-23 11:36:50|2155.17|2154.67|2155.17|2154.67|2155.17|2154.67|2155.17|2154.67|52
1648035420000|2022-03-23 11:37:00|2155.42|2154.92|2155.42|2154.92|2155.42|2154.92|2155.29|2154.79|17
1648035430000|2022-03-23 11:37:10|2155.54|2155.04|2155.92|2155.42|2155.92|2155.42|2155.54|2155.04|11
1648035440000|2022-03-23 11:37:20|2155.79|2155.29|2155.67|2155.17|2155.79|2155.29|2155.42|2154.92|41
1648035450000|2022-03-23 11:37:30|2155.54|2155.04|2155.67|2155.17|2155.67|2155.17|2155.42|2154.92|11
1648035460000|2022-03-23 11:37:40|2155.79|2155.29|2155.67|2155.17|2155.79|2155.29|2155.67|2155.17|28
1648035470000|2022-03-23 11:37:50|2155.42|2154.92|2155.42|2154.92|2155.54|2155.04|2155.42|2154.92|6
1648035480000|2022-03-23 11:38:00|2155.17|2154.67|2155.29|2154.79|2155.42|2154.92|2155.17|2154.67|25
1648035490000|2022-03-23 11:38:10|2155.17|2154.67|2155.42|2154.92|2155.42|2154.92|2155.17|2154.67|8
1648035500000|2022-03-23 11:38:20|2155.67|2155.17|2155.92|2155.42|2156.17|2155.67|2155.67|2155.17|36
1648035510000|2022-03-23 11:38:30|2155.79|2155.29|2155.79|2155.29|2156.04|2155.54|2155.67|2155.17|23
1648035520000|2022-03-23 11:38:40|2155.67|2155.17|2155.29|2154.79|2155.92|2155.42|2155.29|2154.79|20
1648035530000|2022-03-23 11:38:50|2155.42|2154.92|2155.42|2154.92|2155.42|2154.92|2155.17|2154.67|6
1648035540000|2022-03-23 11:39:00|2155.29|2154.79|2155.17|2154.67|2155.29|2154.79|2155.17|2154.67|7
1648035550000|2022-03-23 11:39:10|||||||||1
1648035560000|2022-03-23 11:39:20|2155.29|2154.79|2155.17|2154.67|2155.29|2154.79|2155.17|2154.67|5
1648035570000|2022-03-23 11:39:30|2155.29|2154.79|2155.42|2154.92|2155.42|2154.92|2155.29|2154.79|42
1648035580000|2022-03-23 11:39:40|2155.54|2155.04|2155.29|2154.79|2155.67|2155.17|2155.29|2154.79|20
1648035590000|2022-03-23 11:39:50|2155.42|2154.92|2155.42|2154.92|2155.42|2154.92|2155.29|2154.79|4
1648035600000|2022-03-23 11:40:00|2155.54|2155.04|2155.54|2155.04|2155.67|2155.17|2155.54|2155.04|16
1648035610000|2022-03-23 11:40:10|2155.42|2154.92|2155.42|2154.92|2155.67|2155.17|2155.42|2154.92|12
1648035620000|2022-03-23 11:40:20|2155.29|2154.79|2154.54|2154.04|2155.29|2154.79|2154.42|2153.92|66
1648035630000|2022-03-23 11:40:30|2154.42|2153.92|2154.17|2153.67|2154.67|2154.17|2154.17|2153.67|65
1648035640000|2022-03-23 11:40:40|2153.92|2153.42|2153.17|2152.67|2153.92|2153.42|2153.17|2152.67|94
1648035650000|2022-03-23 11:40:50|2153.29|2152.79|2153.29|2152.79|2153.42|2152.92|2153.29|2152.79|15
1648035660000|2022-03-23 11:41:00|2153.17|2152.67|2152.79|2152.29|2153.17|2152.67|2152.67|2152.17|20
1648035670000|2022-03-23 11:41:10|2152.67|2152.17|2152.67|2152.17|2152.79|2152.29|2152.67|2152.17|13
1648035680000|2022-03-23 11:41:20|2152.54|2152.04|2152.29|2151.79|2152.67|2152.17|2152.17|2151.67|31
1648035690000|2022-03-23 11:41:30|2152.42|2151.92|2151.92|2151.42|2152.42|2151.92|2151.67|2151.17|90
1648035700000|2022-03-23 11:41:40|2152.04|2151.54|2151.92|2151.42|2152.17|2151.67|2151.67|2151.17|10
1648035710000|2022-03-23 11:41:50|2152.17|2151.67|2152.04|2151.54|2152.17|2151.67|2151.92|2151.42|3
1648035720000|2022-03-23 11:42:00|2151.92|2151.42|2151.79|2151.29|2151.92|2151.42|2151.67|2151.17|17
1648035730000|2022-03-23 11:42:10|2151.92|2151.42|2152.42|2151.92|2152.54|2152.04|2151.92|2151.42|26
1648035740000|2022-03-23 11:42:20|2152.29|2151.79|2152.17|2151.67|2152.42|2151.92|2152.17|2151.67|13
1648035750000|2022-03-23 11:42:30|2152.29|2151.79|2152.29|2151.79|2152.42|2151.92|2152.29|2151.79|8
1648035760000|2022-03-23 11:42:40|2152.17|2151.67|2152.67|2152.17|2152.67|2152.17|2152.17|2151.67|11
1648035770000|2022-03-23 11:42:50|2152.54|2152.04|2152.29|2151.79|2152.67|2152.17|2152.17|2151.67|16
1648035780000|2022-03-23 11:43:00|2152.42|2151.92|2152.29|2151.79|2152.67|2152.17|2152.29|2151.79|20
1648035790000|2022-03-23 11:43:10|2152.17|2151.67|2152.17|2151.67|2152.42|2151.92|2152.17|2151.67|12
1648035800000|2022-03-23 11:43:20|2152.04|2151.54|2151.79|2151.29|2152.17|2151.67|2151.79|2151.29|32
1648035810000|2022-03-23 11:43:30|2151.67|2151.17|2151.92|2151.42|2151.92|2151.42|2151.67|2151.17|2
1648035820000|2022-03-23 11:43:40|2151.79|2151.29|2151.92|2151.42|2151.92|2151.42|2151.67|2151.17|13
1648035830000|2022-03-23 11:43:50|2151.79|2151.29|2151.42|2150.92|2151.79|2151.29|2151.42|2150.92|15
1648035840000|2022-03-23 11:44:00|2151.54|2151.04|2151.04|2150.54|2151.67|2151.17|2150.92|2150.42|41
1648035850000|2022-03-23 11:44:10|2150.92|2150.42|2151.17|2150.67|2151.29|2150.79|2150.92|2150.42|22
1648035860000|2022-03-23 11:44:20|2151.29|2150.79|2151.04|2150.54|2151.29|2150.79|2151.04|2150.54|16
1648035870000|2022-03-23 11:44:30|2150.92|2150.42|2151.29|2150.79|2151.29|2150.79|2150.92|2150.42|12
1648035880000|2022-03-23 11:44:40|2151.42|2150.92|2151.17|2150.67|2151.42|2150.92|2151.04|2150.54|15
1648035890000|2022-03-23 11:44:50|2151.04|2150.54|2150.79|2150.29|2151.04|2150.54|2150.79|2150.29|2
1648035900000|2022-03-23 11:45:00|2150.92|2150.42|2151.04|2150.54|2151.17|2150.67|2150.79|2150.29|51
1648035910000|2022-03-23 11:45:10|2151.17|2150.67|2151.17|2150.67|2151.17|2150.67|2150.92|2150.42|18
1648035920000|2022-03-23 11:45:20|2151.04|2150.54|2150.92|2150.42|2151.04|2150.54|2150.79|2150.29|31
1648035930000|2022-03-23 11:45:30|2151.17|2150.67|2151.17|2150.67|2151.17|2150.67|2151.04|2150.54|23
1648035940000|2022-03-23 11:45:40|2151.29|2150.79|2151.29|2150.79|2151.42|2150.92|2151.29|2150.79|14
1648035950000|2022-03-23 11:45:50|2151.42|2150.92|2151.67|2151.17|2152.04|2151.54|2151.42|2150.92|43
1648035960000|2022-03-23 11:46:00|2151.79|2151.29|2151.67|2151.17|2151.92|2151.42|2151.67|2151.17|54
1648035970000|2022-03-23 11:46:10|2151.54|2151.04|2151.67|2151.17|2151.79|2151.29|2151.54|2151.04|6
1648035980000|2022-03-23 11:46:20|2151.79|2151.29|2151.67|2151.17|2151.92|2151.42|2151.67|2151.17|18
1648035990000|2022-03-23 11:46:30|2151.79|2151.29|2151.67|2151.17|2151.79|2151.29|2151.67|2151.17|3
1648036000000|2022-03-23 11:46:40|2151.79|2151.29|2151.79|2151.29|2152.04|2151.54|2151.79|2151.29|21
1648036010000|2022-03-23 11:46:50|2151.67|2151.17|2151.54|2151.04|2151.92|2151.42|2151.54|2151.04|51
1648036020000|2022-03-23 11:47:00|2151.42|2150.92|2151.67|2151.17|2151.67|2151.17|2151.42|2150.92|22
1648036030000|2022-03-23 11:47:10|2151.54|2151.04|2151.29|2150.79|2151.67|2151.17|2151.29|2150.79|35
1648036040000|2022-03-23 11:47:20|2151.17|2150.67|2151.29|2150.79|2151.42|2150.92|2151.17|2150.67|10
1648036050000|2022-03-23 11:47:30|2151.42|2150.92|2151.42|2150.92|2151.42|2150.92|2151.29|2150.79|4
1648036060000|2022-03-23 11:47:40|2151.54|2151.04|2151.54|2151.04|2151.67|2151.17|2151.42|2150.92|10
1648036070000|2022-03-23 11:47:50|2151.67|2151.17|2151.67|2151.17|2151.67|2151.17|2151.54|2151.04|7
1648036080000|2022-03-23 11:48:00|2151.54|2151.04|2151.42|2150.92|2151.54|2151.04|2151.42|2150.92|1
1648036090000|2022-03-23 11:48:10|2151.17|2150.67|2150.92|2150.42|2151.17|2150.67|2150.92|2150.42|29
1648036100000|2022-03-23 11:48:20|2151.04|2150.54|2151.04|2150.54|2151.17|2150.67|2150.92|2150.42|10
1648036110000|2022-03-23 11:48:30|2151.17|2150.67|2151.04|2150.54|2151.17|2150.67|2150.92|2150.42|4
1648036120000|2022-03-23 11:48:40|2151.17|2150.67|2151.04|2150.54|2151.17|2150.67|2151.04|2150.54|11
1648036130000|2022-03-23 11:48:50|2150.92|2150.42|2151.04|2150.54|2151.04|2150.54|2150.92|2150.42|7
1648036140000|2022-03-23 11:49:00|2150.92|2150.42|2151.42|2150.92|2151.42|2150.92|2150.92|2150.42|15
1648036150000|2022-03-23 11:49:10|2151.54|2151.04|2151.54|2151.04|2151.54|2151.04|2151.54|2151.04|3
1648036160000|2022-03-23 11:49:20|2151.67|2151.17|2152.17|2151.67|2152.17|2151.67|2151.67|2151.17|23
1648036170000|2022-03-23 11:49:30|2152.04|2151.54|2151.92|2151.42|2152.04|2151.54|2151.79|2151.29|51
1648036180000|2022-03-23 11:49:40|2151.79|2151.29|2151.67|2151.17|2151.79|2151.29|2151.54|2151.04|20
1648036190000|2022-03-23 11:49:50|2151.79|2151.29|2151.79|2151.29|2151.79|2151.29|2151.67|2151.17|12
1648036200000|2022-03-23 11:50:00|2151.67|2151.17|2151.67|2151.17|2151.67|2151.17|2151.67|2151.17|0
1648036210000|2022-03-23 11:50:10|2151.42|2150.92|2151.04|2150.54|2151.42|2150.92|2150.92|2150.42|22
1648036220000|2022-03-23 11:50:20|2150.92|2150.42|2150.79|2150.29|2151.17|2150.67|2150.67|2150.17|34
1648036230000|2022-03-23 11:50:30|2150.67|2150.17|2150.79|2150.29|2150.79|2150.29|2150.67|2150.17|1
1648036240000|2022-03-23 11:50:40|2150.67|2150.17|2150.67|2150.17|2150.67|2150.17|2150.42|2149.92|15
1648036250000|2022-03-23 11:50:50|2150.79|2150.29|2150.67|2150.17|2150.79|2150.29|2150.67|2150.17|12
1648036260000|2022-03-23 11:51:00|2150.42|2149.92|2150.54|2150.04|2150.54|2150.04|2150.42|2149.92|7
1648036270000|2022-03-23 11:51:10|2150.42|2149.92|2150.04|2149.54|2150.67|2150.17|2150.04|2149.54|85
1648036280000|2022-03-23 11:51:20|2149.92|2149.42|2150.04|2149.54|2150.04|2149.54|2149.92|2149.42|4
1648036290000|2022-03-23 11:51:30|2149.92|2149.42|2150.04|2149.54|2150.17|2149.67|2149.92|2149.42|21
1648036300000|2022-03-23 11:51:40|2149.92|2149.42|2149.79|2149.29|2150.04|2149.54|2149.67|2149.17|22
1648036310000|2022-03-23 11:51:50|2149.92|2149.42|2149.79|2149.29|2149.92|2149.42|2149.79|2149.29|6
1648036320000|2022-03-23 11:52:00|2149.92|2149.42|2149.79|2149.29|2150.04|2149.54|2149.79|2149.29|19
1648036330000|2022-03-23 11:52:10|2149.67|2149.17|2150.17|2149.67|2150.17|2149.67|2149.67|2149.17|16
1648036340000|2022-03-23 11:52:20|2150.29|2149.79|2150.79|2150.29|2150.92|2150.42|2150.29|2149.79|22
1648036350000|2022-03-23 11:52:30|2150.67|2150.17|2150.17|2149.67|2150.79|2150.29|2150.17|2149.67|12
1648036360000|2022-03-23 11:52:40|2150.29|2149.79|2150.42|2149.92|2150.42|2149.92|2150.29|2149.79|7
1648036370000|2022-03-23 11:52:50|2150.29|2149.79|2150.67|2150.17|2150.67|2150.17|2150.29|2149.79|3
1648036380000|2022-03-23 11:53:00|2150.54|2150.04|2150.67|2150.17|2150.67|2150.17|2150.42|2149.92|7
1648036390000|2022-03-23 11:53:10|2150.54|2150.04|2150.54|2150.04|2150.67|2150.17|2150.42|2149.92|16
1648036400000|2022-03-23 11:53:20|2150.67|2150.17|2150.79|2150.29|2150.92|2150.42|2150.54|2150.04|20
1648036410000|2022-03-23 11:53:30|2150.92|2150.42|2150.92|2150.42|2150.92|2150.42|2150.79|2150.29|20
1648036420000|2022-03-23 11:53:40|2150.79|2150.29|2150.92|2150.42|2150.92|2150.42|2150.79|2150.29|7
1648036430000|2022-03-23 11:53:50|2151.04|2150.54|2150.67|2150.17|2151.04|2150.54|2150.67|2150.17|15
1648036440000|2022-03-23 11:54:00|||||||||1
1648036450000|2022-03-23 11:54:10|2150.92|2150.42|2150.92|2150.42|2150.92|2150.42|2150.67|2150.17|15
1648036460000|2022-03-23 11:54:20|2150.79|2150.29|2150.67|2150.17|2150.79|2150.29|2150.67|2150.17|1
1648036470000|2022-03-23 11:54:30|2150.79|2150.29|2150.67|2150.17|2150.92|2150.42|2150.67|2150.17|13
1648036480000|2022-03-23 11:54:40|2150.54|2150.04|2150.42|2149.92|2150.67|2150.17|2150.42|2149.92|26
1648036490000|2022-03-23 11:54:50|2150.54|2150.04|2150.54|2150.04|2150.67|2150.17|2150.54|2150.04|34
1648036500000|2022-03-23 11:55:00|2150.67|2150.17|2150.67|2150.17|2150.92|2150.42|2150.67|2150.17|64
1648036510000|2022-03-23 11:55:10|2150.79|2150.29|2150.54|2150.04|2150.92|2150.42|2150.42|2149.92|18
1648036520000|2022-03-23 11:55:20|2150.67|2150.17|2151.04|2150.54|2151.04|2150.54|2150.54|2150.04|8
1648036530000|2022-03-23 11:55:30|2151.17|2150.67|2150.92|2150.42|2151.17|2150.67|2150.92|2150.42|3
1648036540000|2022-03-23 11:55:40|2150.79|2150.29|2151.17|2150.67|2151.17|2150.67|2150.67|2150.17|8
1648036550000|2022-03-23 11:55:50|2151.04|2150.54|2150.92|2150.42|2151.17|2150.67|2150.92|2150.42|14
1648036560000|2022-03-23 11:56:00|2151.04|2150.54|2150.67|2150.17|2151.04|2150.54|2150.67|2150.17|20
1648036580000|2022-03-23 11:56:20|2150.79|2150.29|2150.92|2150.42|2150.92|2150.42|2150.79|2150.29|3
1648036590000|2022-03-23 11:56:30|2151.17|2150.67|2151.04|2150.54|2151.17|2150.67|2151.04|2150.54|21
1648036600000|2022-03-23 11:56:40|2151.17|2150.67|2150.92|2150.42|2151.17|2150.67|2150.92|2150.42|1
1648036610000|2022-03-23 11:56:50|2150.67|2150.17|2150.92|2150.42|2150.92|2150.42|2150.67|2150.17|21
1648036620000|2022-03-23 11:57:00|2151.04|2150.54|2151.67|2151.17|2151.67|2151.17|2151.04|2150.54|13
1648036630000|2022-03-23 11:57:10|2151.79|2151.29|2151.67|2151.17|2151.92|2151.42|2151.67|2151.17|9
1648036640000|2022-03-23 11:57:20|2151.79|2151.29|2151.67|2151.17|2151.92|2151.42|2151.67|2151.17|3
1648036650000|2022-03-23 11:57:30|2151.79|2151.29|2151.92|2151.42|2151.92|2151.42|2151.79|2151.29|5
1648036660000|2022-03-23 11:57:40|2152.04|2151.54|2151.92|2151.42|2152.04|2151.54|2151.92|2151.42|13
1648036670000|2022-03-23 11:57:50|2151.79|2151.29|2151.92|2151.42|2151.92|2151.42|2151.79|2151.29|9
1648036680000|2022-03-23 11:58:00|2151.79|2151.29|2151.92|2151.42|2152.04|2151.54|2151.67|2151.17|22
1648036690000|2022-03-23 11:58:10|2152.04|2151.54|2152.04|2151.54|2152.04|2151.54|2151.92|2151.42|5
1648036700000|2022-03-23 11:58:20|2152.17|2151.67|2152.17|2151.67|2152.17|2151.67|2152.04|2151.54|3
1648036710000|2022-03-23 11:58:30|2152.04|2151.54|2152.04|2151.54|2152.17|2151.67|2152.04|2151.54|0
1648036720000|2022-03-23 11:58:40|2152.17|2151.67|2152.17|2151.67|2152.29|2151.79|2152.04|2151.54|24
1648036730000|2022-03-23 11:58:50|2152.42|2151.92|2152.42|2151.92|2152.42|2151.92|2152.17|2151.67|16
1648036740000|2022-03-23 11:59:00|2152.29|2151.79|2151.92|2151.42|2152.42|2151.92|2151.92|2151.42|19
1648036750000|2022-03-23 11:59:10|||||||||6
1648036760000|2022-03-23 11:59:20|2152.04|2151.54|2152.42|2151.92|2152.42|2151.92|2152.04|2151.54|14
1648036770000|2022-03-23 11:59:30|2152.54|2152.04|2152.17|2151.67|2152.54|2152.04|2152.17|2151.67|28
1648036780000|2022-03-23 11:59:40|||||||||6
1648036790000|2022-03-23 11:59:50|2152.42|2151.92|2152.67|2152.17|2152.67|2152.17|2152.42|2151.92|94
1648036800000|2022-03-23 12:00:00|2152.54|2152.04|2152.67|2152.17|2152.92|2152.42|2152.42|2151.92|136
1648036820000|2022-03-23 12:00:20|2152.54|2152.04|2152.42|2151.92|2152.92|2152.42|2152.42|2151.92|116
1648036830000|2022-03-23 12:00:30|2152.54|2152.04|2152.17|2151.67|2152.67|2152.17|2152.17|2151.67|12
1648036840000|2022-03-23 12:00:40|||||||||3
1648036850000|2022-03-23 12:00:50|2152.42|2151.92|2152.29|2151.79|2152.42|2151.92|2152.17|2151.67|64
1648036860000|2022-03-23 12:01:00|2152.17|2151.67|2152.42|2151.92|2152.42|2151.92|2152.17|2151.67|5
1648036870000|2022-03-23 12:01:10|2152.29|2151.79|2152.42|2151.92|2152.42|2151.92|2152.17|2151.67|23
1648036880000|2022-03-23 12:01:20|2152.29|2151.79|2152.17|2151.67|2152.29|2151.79|2152.17|2151.67|5
1648036890000|2022-03-23 12:01:30|2152.29|2151.79|2152.29|2151.79|2152.42|2151.92|2152.29|2151.79|8
1648036900000|2022-03-23 12:01:40|2152.42|2151.92|2152.67|2152.17|2152.67|2152.17|2152.17|2151.67|7
1648036910000|2022-03-23 12:01:50|2152.54|2152.04|2152.67|2152.17|2152.79|2152.29|2152.54|2152.04|3
1648036920000|2022-03-23 12:02:00|2152.79|2152.29|2152.92|2152.42|2152.92|2152.42|2152.67|2152.17|14
1648036930000|2022-03-23 12:02:10|2152.79|2152.29|2153.17|2152.67|2153.17|2152.67|2152.79|2152.29|23
1648036940000|2022-03-23 12:02:20|2152.92|2152.42|2152.92|2152.42|2152.92|2152.42|2152.92|2152.42|4
1648036950000|2022-03-23 12:02:30|2152.79|2152.29|2152.42|2151.92|2152.79|2152.29|2152.42|2151.92|19
1648036960000|2022-03-23 12:02:40|2152.54|2152.04|2152.67|2152.17|2152.67|2152.17|2152.54|2152.04|1
1648036970000|2022-03-23 12:02:50|2152.92|2152.42|2152.92|2152.42|2152.92|2152.42|2152.92|2152.42|15
1648036980000|2022-03-23 12:03:00|2153.04|2152.54|2153.42|2152.92|2153.42|2152.92|2153.04|2152.54|30
1648036990000|2022-03-23 12:03:10|2153.29|2152.79|2152.42|2151.92|2153.29|2152.79|2152.42|2151.92|40
1648037000000|2022-03-23 12:03:20|2152.29|2151.79|2152.42|2151.92|2152.42|2151.92|2152.17|2151.67|3
1648037010000|2022-03-23 12:03:30|2152.67|2152.17|2152.42|2151.92|2152.67|2152.17|2152.42|2151.92|8
1648037020000|2022-03-23 12:03:40|2152.54|2152.04|2152.17|2151.67|2152.54|2152.04|2152.17|2151.67|14
1648037030000|2022-03-23 12:03:50|2152.29|2151.79|2152.42|2151.92|2152.42|2151.92|2152.17|2151.67|6
1648037040000|2022-03-23 12:04:00|2152.17|2151.67|2151.67|2151.17|2152.17|2151.67|2151.67|2151.17|13
1648037050000|2022-03-23 12:04:10|2151.79|2151.29|2152.04|2151.54|2152.17|2151.67|2151.79|2151.29|17
1648037060000|2022-03-23 12:04:20|2151.92|2151.42|2151.92|2151.42|2151.92|2151.42|2151.92|2151.42|12
1648037070000|2022-03-23 12:04:30|||||||||11
1648037080000|2022-03-23 12:04:40|2151.67|2151.17|2151.67|2151.17|2151.67|2151.17|2151.67|2151.17|6
1648037090000|2022-03-23 12:04:50|2151.54|2151.04|2151.42|2150.92|2151.54|2151.04|2151.42|2150.92|6
1648037100000|2022-03-23 12:05:00|2151.54|2151.04|2151.67|2151.17|2151.67|2151.17|2151.17|2150.67|20
1648037110000|2022-03-23 12:05:10|2151.92|2151.42|2151.79|2151.29|2151.92|2151.42|2151.67|2151.17|21
1648037120000|2022-03-23 12:05:20|2151.67|2151.17|2151.92|2151.42|2152.17|2151.67|2151.67|2151.17|31
1648037130000|2022-03-23 12:05:30|||||||||8
1648037140000|2022-03-23 12:05:40|2151.67|2151.17|2151.42|2150.92|2151.67|2151.17|2151.42|2150.92|20
1648037150000|2022-03-23 12:05:50|2151.17|2150.67|2150.92|2150.42|2151.17|2150.67|2150.92|2150.42|11
1648037160000|2022-03-23 12:06:00|2150.79|2150.29|2151.17|2150.67|2151.17|2150.67|2150.67|2150.17|20
1648037170000|2022-03-23 12:06:10|2151.04|2150.54|2150.54|2150.04|2151.17|2150.67|2150.54|2150.04|31
1648037180000|2022-03-23 12:06:20|2150.42|2149.92|2150.67|2150.17|2150.67|2150.17|2150.42|2149.92|7
1648037190000|2022-03-23 12:06:30|2150.54|2150.04|2150.42|2149.92|2150.54|2150.04|2150.42|2149.92|7
1648037200000|2022-03-23 12:06:40|2150.54|2150.04|2150.67|2150.17|2150.67|2150.17|2150.54|2150.04|7
1648037210000|2022-03-23 12:06:50|2150.54|2150.04|2150.67|2150.17|2150.67|2150.17|2150.54|2150.04|18
1648037220000|2022-03-23 12:07:00|2150.54|2150.04|2150.92|2150.42|2150.92|2150.42|2150.54|2150.04|11
1648037230000|2022-03-23 12:07:10|2150.79|2150.29|2151.17|2150.67|2151.29|2150.79|2150.67|2150.17|21
1648037240000|2022-03-23 12:07:20|2151.29|2150.79|2150.92|2150.42|2151.29|2150.79|2150.92|2150.42|13
1648037250000|2022-03-23 12:07:30|2150.67|2150.17|2150.67|2150.17|2150.79|2150.29|2150.42|2149.92|10
1648037260000|2022-03-23 12:07:40|2150.54|2150.04|2150.42|2149.92|2150.54|2150.04|2150.42|2149.92|9
1648037270000|2022-03-23 12:07:50|||||||||1
1648037280000|2022-03-23 12:08:00|2150.29|2149.79|2150.17|2149.67|2150.29|2149.79|2149.92|2149.42|8
1648037290000|2022-03-23 12:08:10|2150.04|2149.54|2150.17|2149.67|2150.17|2149.67|2150.04|2149.54|3
1648037300000|2022-03-23 12:08:20|2150.04|2149.54|2149.92|2149.42|2150.17|2149.67|2149.92|2149.42|4
1648037310000|2022-03-23 12:08:30|2149.79|2149.29|2149.67|2149.17|2149.79|2149.29|2149.67|2149.17|6
1648037320000|2022-03-23 12:08:40|||||||||2
1648037330000|2022-03-23 12:08:50|2149.79|2149.29|2149.79|2149.29|2149.79|2149.29|2149.67|2149.17|13
1648037340000|2022-03-23 12:09:00|2149.67|2149.17|2149.29|2148.79|2149.79|2149.29|2149.29|2148.79|31
1648037350000|2022-03-23 12:09:10|2149.17|2148.67|2149.42|2148.92|2149.67|2149.17|2149.17|2148.67|14
1648037360000|2022-03-23 12:09:20|2149.67|2149.17|2149.92|2149.42|2149.92|2149.42|2149.54|2149.04|16
1648037370000|2022-03-23 12:09:30|2150.04|2149.54|2149.92|2149.42|2150.04|2149.54|2149.92|2149.42|4
1648037380000|2022-03-23 12:09:40|2149.79|2149.29|2150.04|2149.54|2150.04|2149.54|2149.79|2149.29|13
1648037390000|2022-03-23 12:09:50|2150.17|2149.67|2150.17|2149.67|2150.17|2149.67|2150.04|2149.54|2
1648037400000|2022-03-23 12:10:00|2150.04|2149.54|2150.42|2149.92|2150.67|2150.17|2150.04|2149.54|17
1648037410000|2022-03-23 12:10:10|2150.54|2150.04|2150.54|2150.04|2150.54|2150.04|2150.29|2149.79|6
1648037420000|2022-03-23 12:10:20|2150.42|2149.92|2150.54|2150.04|2150.67|2150.17|2150.42|2149.92|6
1648037430000|2022-03-23 12:10:30|2150.67|2150.17|2150.92|2150.42|2150.92|2150.42|2150.67|2150.17|9
1648037440000|2022-03-23 12:10:40|||||||||3
1648037450000|2022-03-23 12:10:50|2151.04|2150.54|2150.92|2150.42|2151.04|2150.54|2150.92|2150.42|9
1648037460000|2022-03-23 12:11:00|2151.04|2150.54|2151.54|2151.04|2151.54|2151.04|2151.04|2150.54|49
1648037470000|2022-03-23 12:11:10|2151.67|2151.17|2152.42|2151.92|2152.42|2151.92|2151.67|2151.17|11
1648037480000|2022-03-23 12:11:20|2152.54|2152.04|2152.17|2151.67|2152.54|2152.04|2152.17|2151.67|12
1648037490000|2022-03-23 12:11:30|2152.29|2151.79|2152.42|2151.92|2152.42|2151.92|2152.17|2151.67|5
1648037500000|2022-03-23 12:11:40|2152.54|2152.04|2152.29|2151.79|2152.67|2152.17|2152.29|2151.79|28
1648037510000|2022-03-23 12:11:50|2152.42|2151.92|2151.92|2151.42|2152.42|2151.92|2151.92|2151.42|29
1648037520000|2022-03-23 12:12:00|2151.79|2151.29|2151.67|2151.17|2151.92|2151.42|2151.67|2151.17|9
1648037530000|2022-03-23 12:12:10|2151.79|2151.29|2151.92|2151.42|2151.92|2151.42|2151.79|2151.29|9
1648037540000|2022-03-23 12:12:20|2151.79|2151.29|2152.17|2151.67|2152.17|2151.67|2151.67|2151.17|14
1648037550000|2022-03-23 12:12:30|2152.04|2151.54|2152.17|2151.67|2152.17|2151.67|2151.92|2151.42|6
1648037560000|2022-03-23 12:12:40|2152.04|2151.54|2152.04|2151.54|2152.17|2151.67|2151.92|2151.42|6
1648037570000|2022-03-23 12:12:50|2152.17|2151.67|2151.92|2151.42|2152.17|2151.67|2151.92|2151.42|1
1648037580000|2022-03-23 12:13:00|2152.17|2151.67|2152.17|2151.67|2152.17|2151.67|2152.04|2151.54|19
1648037590000|2022-03-23 12:13:10|2152.29|2151.79|2151.92|2151.42|2152.29|2151.79|2151.92|2151.42|10
1648037600000|2022-03-23 12:13:20|2152.04|2151.54|2151.92|2151.42|2152.17|2151.67|2151.92|2151.42|1
1648037610000|2022-03-23 12:13:30|2152.17|2151.67|2152.04|2151.54|2152.17|2151.67|2151.92|2151.42|6
1648037620000|2022-03-23 12:13:40|2151.92|2151.42|2152.17|2151.67|2152.17|2151.67|2151.92|2151.42|7
1648037640000|2022-03-23 12:14:00|2152.04|2151.54|2151.29|2150.79|2152.17|2151.67|2151.29|2150.79|59
1648037650000|2022-03-23 12:14:10|2151.17|2150.67|2151.17|2150.67|2151.17|2150.67|2150.92|2150.42|9
1648037660000|2022-03-23 12:14:20|2151.29|2150.79|2151.42|2150.92|2151.42|2150.92|2151.17|2150.67|3
1648037670000|2022-03-23 12:14:30|2151.54|2151.04|2151.67|2151.17|2151.67|2151.17|2151.54|2151.04|12
1648037680000|2022-03-23 12:14:40|2151.54|2151.04|2151.42|2150.92|2151.54|2151.04|2151.42|2150.92|7
1648037690000|2022-03-23 12:14:50|2151.54|2151.04|2151.79|2151.29|2151.92|2151.42|2151.54|2151.04|10
1648037700000|2022-03-23 12:15:00|2151.67|2151.17|2151.92|2151.42|2151.92|2151.42|2151.67|2151.17|3
1648037710000|2022-03-23 12:15:10|2151.79|2151.29|2151.54|2151.04|2151.79|2151.29|2151.54|2151.04|0
1648037720000|2022-03-23 12:15:20|2151.42|2150.92|2151.67|2151.17|2151.79|2151.29|2151.42|2150.92|6
1648037730000|2022-03-23 12:15:30|2151.54|2151.04|2151.17|2150.67|2151.54|2151.04|2150.92|2150.42|11
1648037740000|2022-03-23 12:15:40|2151.04|2150.54|2151.17|2150.67|2151.29|2150.79|2151.04|2150.54|2
1648037750000|2022-03-23 12:15:50|||||||||4
1648037760000|2022-03-23 12:16:00|||||||||5
1648037770000|2022-03-23 12:16:10|2151.29|2150.79|2151.42|2150.92|2151.54|2151.04|2151.29|2150.79|12
1648037780000|2022-03-23 12:16:20|2151.67|2151.17|2151.54|2151.04|2151.67|2151.17|2151.42|2150.92|3
1648037790000|2022-03-23 12:16:30|2151.42|2150.92|2151.42|2150.92|2151.42|2150.92|2151.29|2150.79|2
1648037800000|2022-03-23 12:16:40|2151.29|2150.79|2151.29|2150.79|2151.42|2150.92|2151.17|2150.67|0
1648037810000|2022-03-23 12:16:50|2151.42|2150.92|2151.42|2150.92|2151.42|2150.92|2151.42|2150.92|1
1648037820000|2022-03-23 12:17:00|2151.17|2150.67|2150.92|2150.42|2151.17|2150.67|2150.92|2150.42|13
1648037830000|2022-03-23 12:17:10|2150.79|2150.29|2150.67|2150.17|2150.79|2150.29|2150.67|2150.17|7
1648037840000|2022-03-23 12:17:20|2150.79|2150.29|2150.92|2150.42|2150.92|2150.42|2150.79|2150.29|5
1648037850000|2022-03-23 12:17:30|2150.79|2150.29|2150.67|2150.17|2150.79|2150.29|2150.67|2150.17|0
1648037860000|2022-03-23 12:17:40|2150.42|2149.92|2150.67|2150.17|2150.67|2150.17|2150.42|2149.92|4
1648037870000|2022-03-23 12:17:50|2150.54|2150.04|2150.42|2149.92|2150.54|2150.04|2150.42|2149.92|1
1648037890000|2022-03-23 12:18:10|2150.29|2149.79|2150.42|2149.92|2150.42|2149.92|2150.29|2149.79|11
1648037900000|2022-03-23 12:18:20|2150.92|2150.42|2150.92|2150.42|2151.04|2150.54|2150.92|2150.42|12
1648037910000|2022-03-23 12:18:30|2151.04|2150.54|2151.17|2150.67|2151.42|2150.92|2150.92|2150.42|5
1648037920000|2022-03-23 12:18:40|2151.29|2150.79|2150.92|2150.42|2151.42|2150.92|2150.92|2150.42|2
1648037930000|2022-03-23 12:18:50|2151.04|2150.54|2150.92|2150.42|2151.04|2150.54|2150.92|2150.42|1
1648037940000|2022-03-23 12:19:00|2151.17|2150.67|2151.17|2150.67|2151.17|2150.67|2150.92|2150.42|12
1648037950000|2022-03-23 12:19:10|2151.29|2150.79|2151.42|2150.92|2151.42|2150.92|2151.29|2150.79|0
1648037960000|2022-03-23 12:19:20|2151.29|2150.79|2151.17|2150.67|2151.29|2150.79|2151.17|2150.67|4
1648037970000|2022-03-23 12:19:30|2151.29|2150.79|2151.17|2150.67|2151.29|2150.79|2151.17|2150.67|0
1648037980000|2022-03-23 12:19:40|2151.04|2150.54|2151.17|2150.67|2151.17|2150.67|2151.04|2150.54|4
1648037990000|2022-03-23 12:19:50|||||||||1
1648038000000|2022-03-23 12:20:00|2151.04|2150.54|2151.04|2150.54|2151.17|2150.67|2150.92|2150.42|1
1648038010000|2022-03-23 12:20:10|2150.92|2150.42|2151.17|2150.67|2151.17|2150.67|2150.92|2150.42|1
1648038020000|2022-03-23 12:20:20|2151.04|2150.54|2150.92|2150.42|2151.04|2150.54|2150.92|2150.42|1
1648038030000|2022-03-23 12:20:30|2151.04|2150.54|2151.17|2150.67|2151.17|2150.67|2151.04|2150.54|3
1648038040000|2022-03-23 12:20:40|2151.29|2150.79|2151.67|2151.17|2151.67|2151.17|2151.17|2150.67|12
1648038050000|2022-03-23 12:20:50|2151.92|2151.42|2151.67|2151.17|2151.92|2151.42|2151.67|2151.17|9
1648038060000|2022-03-23 12:21:00|2151.79|2151.29|2151.92|2151.42|2151.92|2151.42|2151.67|2151.17|9
1648038070000|2022-03-23 12:21:10|2152.17|2151.67|2152.42|2151.92|2152.42|2151.92|2152.17|2151.67|22
1648038080000|2022-03-23 12:21:20|2152.29|2151.79|2152.29|2151.79|2152.42|2151.92|2152.17|2151.67|3
1648038090000|2022-03-23 12:21:30|2152.17|2151.67|2152.17|2151.67|2152.17|2151.67|2152.04|2151.54|0
1648038100000|2022-03-23 12:21:40|2152.29|2151.79|2152.42|2151.92|2152.42|2151.92|2152.29|2151.79|2
1648038110000|2022-03-23 12:21:50|2152.17|2151.67|2151.92|2151.42|2152.17|2151.67|2151.92|2151.42|5
1648038120000|2022-03-23 12:22:00|2151.79|2151.29|2151.67|2151.17|2151.92|2151.42|2151.67|2151.17|12
1648038130000|2022-03-23 12:22:10|||||||||1
1648038140000|2022-03-23 12:22:20|2151.54|2151.04|2151.42|2150.92|2151.67|2151.17|2151.42|2150.92|10
1648038150000|2022-03-23 12:22:30|2151.29|2150.79|2150.92|2150.42|2151.29|2150.79|2150.92|2150.42|9
1648038160000|2022-03-23 12:22:40|2151.04|2150.54|2150.92|2150.42|2151.17|2150.67|2150.92|2150.42|7
1648038170000|2022-03-23 12:22:50|2151.04|2150.54|2150.67|2150.17|2151.04|2150.54|2150.67|2150.17|7
1648038180000|2022-03-23 12:23:00|2150.79|2150.29|2150.79|2150.29|2150.92|2150.42|2150.79|2150.29|6
1648038190000|2022-03-23 12:23:10|2150.92|2150.42|2150.67|2150.17|2150.92|2150.42|2150.67|2150.17|6
1648038200000|2022-03-23 12:23:20|2150.79|2150.29|2150.92|2150.42|2150.92|2150.42|2150.67|2150.17|27
1648038210000|2022-03-23 12:23:30|2150.79|2150.29|2149.92|2149.42|2150.79|2150.29|2149.92|2149.42|42
1648038220000|2022-03-23 12:23:40|2150.04|2149.54|2150.04|2149.54|2150.17|2149.67|2149.92|2149.42|434
1648038230000|2022-03-23 12:23:50|2150.17|2149.67|2150.42|2149.92|2150.42|2149.92|2150.17|2149.67|0
1648038240000|2022-03-23 12:24:00|2150.17|2149.67|2150.17|2149.67|2150.42|2149.92|2150.04|2149.54|39
1648038250000|2022-03-23 12:24:10|2150.04|2149.54|2150.04|2149.54|2150.04|2149.54|2149.92|2149.42|13
1648038260000|2022-03-23 12:24:20|2150.17|2149.67|2149.92|2149.42|2150.17|2149.67|2149.92|2149.42|11
1648038270000|2022-03-23 12:24:30|2150.04|2149.54|2149.92|2149.42|2150.17|2149.67|2149.92|2149.42|24
1648038280000|2022-03-23 12:24:40|2149.79|2149.29|2149.67|2149.17|2149.92|2149.42|2149.42|2148.92|23
1648038290000|2022-03-23 12:24:50|2149.54|2149.04|2149.42|2148.92|2149.67|2149.17|2149.17|2148.67|18
1648038300000|2022-03-23 12:25:00|2149.29|2148.79|2149.42|2148.92|2149.67|2149.17|2149.17|2148.67|33
1648038310000|2022-03-23 12:25:10|2149.17|2148.67|2148.92|2148.42|2149.17|2148.67|2148.92|2148.42|38
1648038320000|2022-03-23 12:25:20|2149.17|2148.67|2148.67|2148.17|2149.17|2148.67|2148.54|2148.04|74
1648038330000|2022-03-23 12:25:30|2148.54|2148.04|2148.42|2147.92|2148.67|2148.17|2148.42|2147.92|9
1648038340000|2022-03-23 12:25:40|2148.54|2148.04|2148.54|2148.04|2148.67|2148.17|2148.42|2147.92|24
1648038350000|2022-03-23 12:25:50|2148.42|2147.92|2148.17|2147.67|2148.54|2148.04|2148.17|2147.67|11
1648038360000|2022-03-23 12:26:00|2148.54|2148.04|2148.67|2148.17|2148.67|2148.17|2148.54|2148.04|55
1648038370000|2022-03-23 12:26:10|2148.79|2148.29|2148.67|2148.17|2148.79|2148.29|2148.67|2148.17|7
1648038380000|2022-03-23 12:26:20|2148.54|2148.04|2148.17|2147.67|2148.54|2148.04|2148.17|2147.67|14
1648038390000|2022-03-23 12:26:30|2148.29|2147.79|2147.54|2147.04|2148.29|2147.79|2147.42|2146.92|42
1648038400000|2022-03-23 12:26:40|2147.42|2146.92|2147.42|2146.92|2147.67|2147.17|2147.42|2146.92|53
1648038410000|2022-03-23 12:26:50|||||||||1
1648038420000|2022-03-23 12:27:00|2147.54|2147.04|2147.79|2147.29|2147.79|2147.29|2147.42|2146.92|27
1648038430000|2022-03-23 12:27:10|2147.67|2147.17|2147.42|2146.92|2147.79|2147.29|2147.42|2146.92|19
1648038440000|2022-03-23 12:27:20|2147.29|2146.79|2147.04|2146.54|2147.29|2146.79|2146.79|2146.29|43
1648038450000|2022-03-23 12:27:30|2147.17|2146.67|2146.92|2146.42|2147.17|2146.67|2146.67|2146.17|7
1648038460000|2022-03-23 12:27:40|2146.79|2146.29|2146.67|2146.17|2146.79|2146.29|2146.67|2146.17|7
1648038470000|2022-03-23 12:27:50|2146.79|2146.29|2146.79|2146.29|2146.79|2146.29|2146.67|2146.17|25
1648038480000|2022-03-23 12:28:00|2146.67|2146.17|2146.54|2146.04|2146.79|2146.29|2146.42|2145.92|19
1648038490000|2022-03-23 12:28:10|2146.42|2145.92|2146.42|2145.92|2146.79|2146.29|2146.42|2145.92|38
1648038500000|2022-03-23 12:28:20|||||||||2
1648038510000|2022-03-23 12:28:30|||||||||7
1648038520000|2022-03-23 12:28:40|2146.54|2146.04|2147.17|2146.67|2147.17|2146.67|2146.42|2145.92|47
1648038530000|2022-03-23 12:28:50|2147.04|2146.54|2146.67|2146.17|2147.17|2146.67|2146.54|2146.04|33
1648038540000|2022-03-23 12:29:00|2146.54|2146.04|2146.42|2145.92|2146.67|2146.17|2146.42|2145.92|27
1648038550000|2022-03-23 12:29:10|2146.17|2145.67|2145.79|2145.29|2146.17|2145.67|2145.79|2145.29|55
1648038560000|2022-03-23 12:29:20|2145.67|2145.17|2145.92|2145.42|2145.92|2145.42|2145.67|2145.17|12
1648038570000|2022-03-23 12:29:30|2146.04|2145.54|2146.42|2145.92|2146.67|2146.17|2146.04|2145.54|69
1648038580000|2022-03-23 12:29:40|2146.29|2145.79|2146.42|2145.92|2146.42|2145.92|2146.29|2145.79|15
1648038590000|2022-03-23 12:29:50|2146.29|2145.79|2146.42|2145.92|2146.42|2145.92|2146.17|2145.67|6
1648038600000|2022-03-23 12:30:00|2146.29|2145.79|2146.17|2145.67|2146.42|2145.92|2146.17|2145.67|24
1648038610000|2022-03-23 12:30:10|2146.29|2145.79|2146.42|2145.92|2146.42|2145.92|2146.04|2145.54|33
1648038620000|2022-03-23 12:30:20|2146.29|2145.79|2146.17|2145.67|2146.42|2145.92|2146.17|2145.67|2
1648038630000|2022-03-23 12:30:30|2146.29|2145.79|2146.17|2145.67|2146.42|2145.92|2146.17|2145.67|11
1648038640000|2022-03-23 12:30:40|2146.04|2145.54|2146.17|2145.67|2146.17|2145.67|2145.92|2145.42|28
1648038650000|2022-03-23 12:30:50|2145.92|2145.42|2145.92|2145.42|2145.92|2145.42|2145.92|2145.42|2
1648038660000|2022-03-23 12:31:00|2146.04|2145.54|2146.04|2145.54|2146.17|2145.67|2145.92|2145.42|27
1648038670000|2022-03-23 12:31:10|2145.92|2145.42|2146.17|2145.67|2146.17|2145.67|2145.92|2145.42|6
1648038680000|2022-03-23 12:31:20|2146.29|2145.79|2146.17|2145.67|2146.29|2145.79|2146.17|2145.67|17
1648038690000|2022-03-23 12:31:30|2146.29|2145.79|2146.79|2146.29|2146.79|2146.29|2146.29|2145.79|11
1648038700000|2022-03-23 12:31:40|2146.92|2146.42|2146.67|2146.17|2146.92|2146.42|2146.67|2146.17|34
1648038710000|2022-03-23 12:31:50|2146.79|2146.29|2146.92|2146.42|2146.92|2146.42|2146.67|2146.17|28
1648038720000|2022-03-23 12:32:00|2146.67|2146.17|2146.92|2146.42|2146.92|2146.42|2146.67|2146.17|30
1648038730000|2022-03-23 12:32:10|||||||||1
1648038740000|2022-03-23 12:32:20|2146.67|2146.17|2146.92|2146.42|2146.92|2146.42|2146.67|2146.17|13
1648038750000|2022-03-23 12:32:30|2147.04|2146.54|2147.04|2146.54|2147.17|2146.67|2147.04|2146.54|39
1648038760000|2022-03-23 12:32:40|2147.17|2146.67|2146.92|2146.42|2147.17|2146.67|2146.79|2146.29|20
1648038770000|2022-03-23 12:32:50|2146.79|2146.29|2146.79|2146.29|2146.79|2146.29|2146.79|2146.29|56
1648038780000|2022-03-23 12:33:00|2146.67|2146.17|2146.67|2146.17|2146.67|2146.17|2146.42|2145.92|22
1648038790000|2022-03-23 12:33:10|2146.54|2146.04|2146.67|2146.17|2146.67|2146.17|2146.54|2146.04|11
1648038800000|2022-03-23 12:33:20|2146.54|2146.04|2146.42|2145.92|2146.67|2146.17|2146.42|2145.92|11
1648038810000|2022-03-23 12:33:30|||||||||2
1648038820000|2022-03-23 12:33:40|2146.67|2146.17|2146.42|2145.92|2146.67|2146.17|2146.29|2145.79|35
1648038830000|2022-03-23 12:33:50|2146.29|2145.79|2146.29|2145.79|2146.29|2145.79|2146.29|2145.79|1
1648038840000|2022-03-23 12:34:00|2146.17|2145.67|2146.42|2145.92|2146.42|2145.92|2146.17|2145.67|32
1648038850000|2022-03-23 12:34:10|2146.29|2145.79|2146.42|2145.92|2146.42|2145.92|2146.17|2145.67|6
1648038860000|2022-03-23 12:34:20|2147.04|2146.54|2146.79|2146.29|2147.04|2146.54|2146.67|2146.17|35
1648038870000|2022-03-23 12:34:30|2146.92|2146.42|2147.17|2146.67|2147.17|2146.67|2146.92|2146.42|8
1648038880000|2022-03-23 12:34:40|2147.04|2146.54|2147.29|2146.79|2147.29|2146.79|2147.04|2146.54|33
1648038890000|2022-03-23 12:34:50|2147.42|2146.92|2147.67|2147.17|2147.67|2147.17|2147.29|2146.79|32
1648038900000|2022-03-23 12:35:00|2147.79|2147.29|2147.67|2147.17|2147.92|2147.42|2147.67|2147.17|31
1648038910000|2022-03-23 12:35:10|2147.79|2147.29|2147.67|2147.17|2147.79|2147.29|2147.67|2147.17|5
1648038920000|2022-03-23 12:35:20|2147.54|2147.04|2148.04|2147.54|2148.04|2147.54|2147.54|2147.04|16
1648038930000|2022-03-23 12:35:30|2148.17|2147.67|2148.17|2147.67|2148.17|2147.67|2147.92|2147.42|26
1648038940000|2022-03-23 12:35:40|2148.42|2147.92|2148.17|2147.67|2148.42|2147.92|2148.17|2147.67|20
1648038950000|2022-03-23 12:35:50|2148.29|2147.79|2148.29|2147.79|2148.29|2147.79|2148.17|2147.67|16
1648038960000|2022-03-23 12:36:00|2148.42|2147.92|2148.17|2147.67|2148.42|2147.92|2148.04|2147.54|14
1648038970000|2022-03-23 12:36:10|2148.29|2147.79|2148.04|2147.54|2148.29|2147.79|2148.04|2147.54|35
1648038980000|2022-03-23 12:36:20|2148.17|2147.67|2148.17|2147.67|2148.42|2147.92|2147.92|2147.42|18
1648038990000|2022-03-23 12:36:30|||||||||7
1648039000000|2022-03-23 12:36:40|2148.29|2147.79|2148.67|2148.17|2148.67|2148.17|2148.29|2147.79|8
1648039010000|2022-03-23 12:36:50|2148.92|2148.42|2148.92|2148.42|2148.92|2148.42|2148.92|2148.42|3
1648039020000|2022-03-23 12:37:00|2148.79|2148.29|2148.67|2148.17|2148.79|2148.29|2148.67|2148.17|16
1648039040000|2022-03-23 12:37:20|2148.79|2148.29|2148.67|2148.17|2148.79|2148.29|2148.67|2148.17|8
1648039050000|2022-03-23 12:37:30|2148.79|2148.29|2148.92|2148.42|2148.92|2148.42|2148.67|2148.17|4
1648039060000|2022-03-23 12:37:40|2149.04|2148.54|2148.92|2148.42|2149.04|2148.54|2148.67|2148.17|25
1648039070000|2022-03-23 12:37:50|2148.79|2148.29|2148.67|2148.17|2148.79|2148.29|2148.67|2148.17|1
1648039080000|2022-03-23 12:38:00|2148.79|2148.29|2148.92|2148.42|2148.92|2148.42|2148.79|2148.29|8
1648039090000|2022-03-23 12:38:10|2148.79|2148.29|2148.42|2147.92|2148.92|2148.42|2148.42|2147.92|39
1648039100000|2022-03-23 12:38:20|2148.54|2148.04|2148.17|2147.67|2148.54|2148.04|2148.17|2147.67|28
1648039110000|2022-03-23 12:38:30|||||||||1
1648039120000|2022-03-23 12:38:40|||||||||4
1648039130000|2022-03-23 12:38:50|2147.92|2147.42|2147.92|2147.42|2148.04|2147.54|2147.92|2147.42|14
1648039140000|2022-03-23 12:39:00|2148.04|2147.54|2147.92|2147.42|2148.04|2147.54|2147.79|2147.29|19
1648039150000|2022-03-23 12:39:10|2147.67|2147.17|2147.67|2147.17|2147.67|2147.17|2147.67|2147.17|13
1648039160000|2022-03-23 12:39:20|2147.54|2147.04|2147.54|2147.04|2147.54|2147.04|2147.42|2146.92|10
1648039170000|2022-03-23 12:39:30|2147.67|2147.17|2147.67|2147.17|2147.67|2147.17|2147.54|2147.04|27
1648039180000|2022-03-23 12:39:40|2147.79|2147.29|2147.79|2147.29|2147.92|2147.42|2147.67|2147.17|24
1648039190000|2022-03-23 12:39:50|2147.92|2147.42|2148.67|2148.17|2148.67|2148.17|2147.79|2147.29|122
1648039200000|2022-03-23 12:40:00|2148.51|2148.01|2147.76|2147.26|2148.51|2148.01|2147.76|2147.26|27
1648039210000|2022-03-23 12:40:10|2147.88|2147.38|2147.88|2147.38|2148.01|2147.51|2147.76|2147.26|19
1648039220000|2022-03-23 12:40:20|2147.76|2147.26|2147.76|2147.26|2148.01|2147.51|2147.63|2147.13|131
1648039230000|2022-03-23 12:40:30|2147.88|2147.38|2148.26|2147.76|2148.26|2147.76|2147.88|2147.38|15
1648039240000|2022-03-23 12:40:40|2148.38|2147.88|2148.51|2148.01|2148.51|2148.01|2148.26|2147.76|8
1648039250000|2022-03-23 12:40:50|2148.38|2147.88|2148.26|2147.76|2148.38|2147.88|2148.26|2147.76|12
1648039260000|2022-03-23 12:41:00|2148.51|2148.01|2148.76|2148.26|2148.76|2148.26|2148.51|2148.01|94
1648039270000|2022-03-23 12:41:10|2148.88|2148.38|2148.88|2148.38|2149.01|2148.51|2148.76|2148.26|190
1648039280000|2022-03-23 12:41:20|2149.01|2148.51|2149.01|2148.51|2149.13|2148.63|2149.01|2148.51|2
1648039290000|2022-03-23 12:41:30|2149.13|2148.63|2149.13|2148.63|2149.13|2148.63|2149.13|2148.63|3
1648039300000|2022-03-23 12:41:40|2149.26|2148.76|2149.26|2148.76|2149.38|2148.88|2149.26|2148.76|1
1648039310000|2022-03-23 12:41:50|2149.38|2148.88|2149.63|2149.13|2149.63|2149.13|2149.38|2148.88|20
1648039320000|2022-03-23 12:42:00|2149.76|2149.26|2149.51|2149.01|2149.76|2149.26|2149.51|2149.01|23
1648039330000|2022-03-23 12:42:10|2149.38|2148.88|2149.51|2149.01|2149.51|2149.01|2149.26|2148.76|31
1648039340000|2022-03-23 12:42:20|2149.63|2149.13|2149.51|2149.01|2149.76|2149.26|2149.51|2149.01|19
1648039350000|2022-03-23 12:42:30|2149.76|2149.26|2149.51|2149.01|2149.76|2149.26|2149.51|2149.01|8
1648039360000|2022-03-23 12:42:40|2149.63|2149.13|2149.76|2149.26|2149.76|2149.26|2149.63|2149.13|2
1648039370000|2022-03-23 12:42:50|2149.63|2149.13|2149.63|2149.13|2149.76|2149.26|2149.63|2149.13|1
1648039380000|2022-03-23 12:43:00|2149.51|2149.01|2149.63|2149.13|2149.76|2149.26|2149.51|2149.01|15
1648039390000|2022-03-23 12:43:10|2149.76|2149.26|2150.01|2149.51|2150.01|2149.51|2149.76|2149.26|37
1648039400000|2022-03-23 12:43:20|2149.88|2149.38|2150.01|2149.51|2150.01|2149.51|2149.88|2149.38|19
1648039410000|2022-03-23 12:43:30|2149.88|2149.38|2150.13|2149.63|2150.13|2149.63|2149.88|2149.38|4
1648039420000|2022-03-23 12:43:40|2150.01|2149.51|2150.13|2149.63|2150.26|2149.76|2150.01|2149.51|1
1648039430000|2022-03-23 12:43:50|2150.26|2149.76|2150.13|2149.63|2150.26|2149.76|2150.01|2149.51|6
1648039440000|2022-03-23 12:44:00|2150.01|2149.51|2150.51|2150.01|2150.51|2150.01|2150.01|2149.51|15
1648039450000|2022-03-23 12:44:10|2150.38|2149.88|2150.38|2149.88|2150.51|2150.01|2150.26|2149.76|22
1648039460000|2022-03-23 12:44:20|2150.51|2150.01|2150.26|2149.76|2150.51|2150.01|2150.26|2149.76|58
1648039470000|2022-03-23 12:44:30|2150.38|2149.88|2150.51|2150.01|2150.51|2150.01|2150.38|2149.88|9
1648039480000|2022-03-23 12:44:40|2150.63|2150.13|2150.51|2150.01|2150.63|2150.13|2150.51|2150.01|13
1648039490000|2022-03-23 12:44:50|2150.63|2150.13|2151.01|2150.51|2151.01|2150.51|2150.63|2150.13|29
1648039500000|2022-03-23 12:45:00|2150.76|2150.26|2150.76|2150.26|2150.76|2150.26|2150.76|2150.26|13
1648039510000|2022-03-23 12:45:10|2150.63|2150.13|2150.51|2150.01|2150.76|2150.26|2150.51|2150.01|46
1648039520000|2022-03-23 12:45:20|2150.63|2150.13|2150.51|2150.01|2150.76|2150.26|2150.51|2150.01|11
1648039530000|2022-03-23 12:45:30|2150.63|2150.13|2150.76|2150.26|2150.76|2150.26|2150.51|2150.01|5
1648039540000|2022-03-23 12:45:40|2151.01|2150.51|2151.26|2150.76|2151.26|2150.76|2151.01|2150.51|15
1648039560000|2022-03-23 12:46:00|2151.13|2150.63|2151.01|2150.51|2151.13|2150.63|2151.01|2150.51|21
1648039570000|2022-03-23 12:46:10|2151.13|2150.63|2150.01|2149.51|2151.13|2150.63|2150.01|2149.51|148
1648039580000|2022-03-23 12:46:20|2150.26|2149.76|2150.01|2149.51|2150.26|2149.76|2150.01|2149.51|36
1648039590000|2022-03-23 12:46:30|2149.88|2149.38|2149.51|2149.01|2149.88|2149.38|2149.51|2149.01|17
1648039600000|2022-03-23 12:46:40|2149.63|2149.13|2149.51|2149.01|2149.76|2149.26|2149.51|2149.01|7
1648039610000|2022-03-23 12:46:50|2149.76|2149.26|2149.88|2149.38|2149.88|2149.38|2149.76|2149.26|10
1648039620000|2022-03-23 12:47:00|2149.76|2149.26|2149.76|2149.26|2149.76|2149.26|2149.63|2149.13|58
1648039630000|2022-03-23 12:47:10|2149.63|2149.13|2149.26|2148.76|2149.76|2149.26|2149.26|2148.76|65
1648039640000|2022-03-23 12:47:20|2149.13|2148.63|2149.01|2148.51|2149.26|2148.76|2149.01|2148.51|46
1648039650000|2022-03-23 12:47:30|2149.13|2148.63|2149.01|2148.51|2149.26|2148.76|2149.01|2148.51|7
1648039660000|2022-03-23 12:47:40|2148.88|2148.38|2148.63|2148.13|2148.88|2148.38|2148.51|2148.01|12
1648039670000|2022-03-23 12:47:50|2148.76|2148.26|2148.63|2148.13|2148.76|2148.26|2148.51|2148.01|4
1648039680000|2022-03-23 12:48:00|2148.51|2148.01|2148.63|2148.13|2148.76|2148.26|2148.51|2148.01|25
1648039690000|2022-03-23 12:48:10|2148.76|2148.26|2148.26|2147.76|2148.76|2148.26|2148.26|2147.76|31
1648039700000|2022-03-23 12:48:20|2148.38|2147.88|2148.26|2147.76|2148.51|2148.01|2148.26|2147.76|29
1648039710000|2022-03-23 12:48:30|2148.38|2147.88|2148.26|2147.76|2148.38|2147.88|2148.13|2147.63|20
1648039720000|2022-03-23 12:48:40|2148.38|2147.88|2148.51|2148.01|2148.51|2148.01|2148.26|2147.76|12
1648039730000|2022-03-23 12:48:50|2148.63|2148.13|2148.76|2148.26|2148.76|2148.26|2148.63|2148.13|13
1648039740000|2022-03-23 12:49:00|2148.63|2148.13|2148.76|2148.26|2148.76|2148.26|2148.63|2148.13|4
1648039750000|2022-03-23 12:49:10|2148.88|2148.38|2148.76|2148.26|2148.88|2148.38|2148.76|2148.26|24
1648039760000|2022-03-23 12:49:20|2148.51|2148.01|2148.51|2148.01|2148.63|2148.13|2148.51|2148.01|9
1648039770000|2022-03-23 12:49:30|2148.63|2148.13|2148.88|2148.38|2149.13|2148.63|2148.63|2148.13|77
1648039780000|2022-03-23 12:49:40|2148.76|2148.26|2148.63|2148.13|2148.76|2148.26|2148.63|2148.13|2
1648039790000|2022-03-23 12:49:50|2148.51|2148.01|2148.76|2148.26|2148.76|2148.26|2148.51|2148.01|3
1648039800000|2022-03-23 12:50:00|2148.63|2148.13|2148.51|2148.01|2148.76|2148.26|2148.51|2148.01|8
1648039810000|2022-03-23 12:50:10|2148.26|2147.76|2148.51|2148.01|2148.63|2148.13|2148.26|2147.76|18
1648039820000|2022-03-23 12:50:20|2148.38|2147.88|2148.51|2148.01|2148.51|2148.01|2148.38|2147.88|15
1648039830000|2022-03-23 12:50:30|2148.63|2148.13|2148.63|2148.13|2148.76|2148.26|2148.63|2148.13|31
1648039840000|2022-03-23 12:50:40|2148.51|2148.01|2148.26|2147.76|2148.51|2148.01|2148.26|2147.76|13
1648039850000|2022-03-23 12:50:50|2148.13|2147.63|2148.13|2147.63|2148.13|2147.63|2148.01|2147.51|13
1648039860000|2022-03-23 12:51:00|2148.01|2147.51|2147.76|2147.26|2148.01|2147.51|2147.76|2147.26|33
1648039870000|2022-03-23 12:51:10|2147.88|2147.38|2148.01|2147.51|2148.01|2147.51|2147.76|2147.26|48
1648039890000|2022-03-23 12:51:30|||||||||1
1648039900000|2022-03-23 12:51:40|2147.76|2147.26|2147.63|2147.13|2147.76|2147.26|2147.51|2147.01|44
1648039910000|2022-03-23 12:51:50|2147.76|2147.26|2147.51|2147.01|2147.76|2147.26|2147.51|2147.01|2
1648039920000|2022-03-23 12:52:00|2147.63|2147.13|2147.51|2147.01|2147.76|2147.26|2147.38|2146.88|60
1648039930000|2022-03-23 12:52:10|2147.63|2147.13|2148.26|2147.76|2148.26|2147.76|2147.63|2147.13|14
1648039940000|2022-03-23 12:52:20|2148.38|2147.88|2148.51|2148.01|2148.51|2148.01|2148.26|2147.76|30
1648039950000|2022-03-23 12:52:30|2148.38|2147.88|2148.13|2147.63|2148.51|2148.01|2148.01|2147.51|62
1648039960000|2022-03-23 12:52:40|2148.01|2147.51|2148.26|2147.76|2148.26|2147.76|2148.01|2147.51|43
1648039970000|2022-03-23 12:52:50|2148.38|2147.88|2148.51|2148.01|2148.51|2148.01|2148.26|2147.76|18
1648039980000|2022-03-23 12:53:00|2148.63|2148.13|2148.63|2148.13|2148.63|2148.13|2148.51|2148.01|11
1648039990000|2022-03-23 12:53:10|2148.51|2148.01|2148.51|2148.01|2148.76|2148.26|2148.51|2148.01|36
1648040000000|2022-03-23 12:53:20|2148.26|2147.76|2148.26|2147.76|2148.26|2147.76|2148.26|2147.76|19
1648040010000|2022-03-23 12:53:30|2148.38|2147.88|2148.51|2148.01|2148.51|2148.01|2148.26|2147.76|12
1648040020000|2022-03-23 12:53:40|2148.38|2147.88|2148.26|2147.76|2148.38|2147.88|2148.01|2147.51|37
1648040030000|2022-03-23 12:53:50|2148.38|2147.88|2148.51|2148.01|2148.63|2148.13|2148.38|2147.88|14
1648040040000|2022-03-23 12:54:00|2148.38|2147.88|2148.51|2148.01|2148.51|2148.01|2148.38|2147.88|17
1648040050000|2022-03-23 12:54:10|2148.38|2147.88|2148.26|2147.76|2148.38|2147.88|2148.26|2147.76|7
1648040060000|2022-03-23 12:54:20|2148.38|2147.88|2148.38|2147.88|2148.51|2148.01|2148.26|2147.76|11
1648040070000|2022-03-23 12:54:30|2148.26|2147.76|2148.38|2147.88|2148.38|2147.88|2148.26|2147.76|4
1648040080000|2022-03-23 12:54:40|2148.51|2148.01|2148.38|2147.88|2148.51|2148.01|2148.38|2147.88|4
1648040090000|2022-03-23 12:54:50|2148.26|2147.76|2148.01|2147.51|2148.26|2147.76|2148.01|2147.51|9
1648040100000|2022-03-23 12:55:00|||||||||2
1648040110000|2022-03-23 12:55:10|2148.26|2147.76|2148.01|2147.51|2148.26|2147.76|2147.76|2147.26|35
1648040120000|2022-03-23 12:55:20|2147.88|2147.38|2148.26|2147.76|2148.26|2147.76|2147.88|2147.38|11
1648040140000|2022-03-23 12:55:40|2148.38|2147.88|2148.26|2147.76|2148.38|2147.88|2148.26|2147.76|23
1648040150000|2022-03-23 12:55:50|2148.38|2147.88|2148.76|2148.26|2148.76|2148.26|2148.26|2147.76|13
1648040160000|2022-03-23 12:56:00|2148.63|2148.13|2148.63|2148.13|2148.76|2148.26|2148.63|2148.13|18
1648040170000|2022-03-23 12:56:10|2148.51|2148.01|2148.38|2147.88|2148.63|2148.13|2148.26|2147.76|16
1648040180000|2022-03-23 12:56:20|2148.51|2148.01|2148.76|2148.26|2148.76|2148.26|2148.51|2148.01|10
1648040190000|2022-03-23 12:56:30|||||||||1
1648040200000|2022-03-23 12:56:40|2148.63|2148.13|2148.51|2148.01|2148.76|2148.26|2148.51|2148.01|27
1648040210000|2022-03-23 12:56:50|2148.38|2147.88|2148.26|2147.76|2148.38|2147.88|2148.26|2147.76|11
1648040220000|2022-03-23 12:57:00|2148.51|2148.01|2148.26|2147.76|2148.51|2148.01|2148.26|2147.76|10
1648040230000|2022-03-23 12:57:10|2148.38|2147.88|2148.51|2148.01|2148.51|2148.01|2148.38|2147.88|1
1648040250000|2022-03-23 12:57:30|2148.63|2148.13|2148.26|2147.76|2148.76|2148.26|2148.26|2147.76|40
1648040260000|2022-03-23 12:57:40|2148.01|2147.51|2148.01|2147.51|2148.01|2147.51|2148.01|2147.51|8
1648040270000|2022-03-23 12:57:50|2148.13|2147.63|2148.01|2147.51|2148.26|2147.76|2148.01|2147.51|1
1648040280000|2022-03-23 12:58:00|2148.13|2147.63|2148.13|2147.63|2148.26|2147.76|2148.01|2147.51|5
1648040290000|2022-03-23 12:58:10|2148.01|2147.51|2148.26|2147.76|2148.26|2147.76|2148.01|2147.51|11
1648040300000|2022-03-23 12:58:20|2148.01|2147.51|2148.01|2147.51|2148.01|2147.51|2148.01|2147.51|4
1648040330000|2022-03-23 12:58:50|2147.88|2147.38|2147.63|2147.13|2147.88|2147.38|2147.51|2147.01|50
1648040340000|2022-03-23 12:59:00|2147.51|2147.01|2148.01|2147.51|2148.01|2147.51|2147.51|2147.01|7
1648040350000|2022-03-23 12:59:10|2148.26|2147.76|2148.01|2147.51|2148.26|2147.76|2148.01|2147.51|17
1648040360000|2022-03-23 12:59:20|2148.13|2147.63|2148.01|2147.51|2148.13|2147.63|2148.01|2147.51|2
1648040380000|2022-03-23 12:59:40|||||||||8
1648040400000|2022-03-23 13:00:00|2147.76|2147.26|2148.01|2147.51|2148.01|2147.51|2147.76|2147.26|16
1648040410000|2022-03-23 13:00:10|2148.13|2147.63|2148.01|2147.51|2148.13|2147.63|2148.01|2147.51|6
1648040420000|2022-03-23 13:00:20|2147.88|2147.38|2147.76|2147.26|2147.88|2147.38|2147.76|2147.26|5
1648040430000|2022-03-23 13:00:30|||||||||1
1648040440000|2022-03-23 13:00:40|2147.63|2147.13|2147.76|2147.26|2147.76|2147.26|2147.51|2147.01|21
1648040450000|2022-03-23 13:00:50|2148.01|2147.51|2148.01|2147.51|2148.01|2147.51|2148.01|2147.51|18
1648040460000|2022-03-23 13:01:00|2148.13|2147.63|2148.01|2147.51|2148.26|2147.76|2148.01|2147.51|20
1648040470000|2022-03-23 13:01:10|2148.13|2147.63|2148.26|2147.76|2148.26|2147.76|2148.13|2147.63|5
1648040480000|2022-03-23 13:01:20|2148.38|2147.88|2148.51|2148.01|2148.51|2148.01|2148.38|2147.88|7
1648040490000|2022-03-23 13:01:30|2148.38|2147.88|2148.13|2147.63|2148.38|2147.88|2148.01|2147.51|15
1648040500000|2022-03-23 13:01:40|2148.26|2147.76|2148.13|2147.63|2148.26|2147.76|2148.01|2147.51|15
1648040510000|2022-03-23 13:01:50|2148.26|2147.76|2148.26|2147.76|2148.26|2147.76|2148.13|2147.63|2
1648040520000|2022-03-23 13:02:00|2148.13|2147.63|2148.26|2147.76|2148.26|2147.76|2148.01|2147.51|22
1648040540000|2022-03-23 13:02:20|2148.38|2147.88|2148.26|2147.76|2148.38|2147.88|2148.26|2147.76|21
1648040550000|2022-03-23 13:02:30|2148.38|2147.88|2148.01|2147.51|2148.38|2147.88|2148.01|2147.51|29
1648040560000|2022-03-23 13:02:40|2148.13|2147.63|2148.26|2147.76|2148.26|2147.76|2148.13|2147.63|7
1648040570000|2022-03-23 13:02:50|2148.13|2147.63|2148.01|2147.51|2148.13|2147.63|2148.01|2147.51|14
1648040580000|2022-03-23 13:03:00|2148.13|2147.63|2147.76|2147.26|2148.13|2147.63|2147.76|2147.26|29
1648040600000|2022-03-23 13:03:20|2147.51|2147.01|2147.63|2147.13|2147.63|2147.13|2147.51|2147.01|26
1648040610000|2022-03-23 13:03:30|2147.51|2147.01|2147.38|2146.88|2147.63|2147.13|2147.26|2146.76|21
1648040620000|2022-03-23 13:03:40|2147.26|2146.76|2147.26|2146.76|2147.26|2146.76|2147.26|2146.76|1
1648040630000|2022-03-23 13:03:50|2147.38|2146.88|2147.26|2146.76|2147.51|2147.01|2147.26|2146.76|27
1648040640000|2022-03-23 13:04:00|||||||||4
1648040650000|2022-03-23 13:04:10|2147.38|2146.88|2147.26|2146.76|2147.38|2146.88|2147.26|2146.76|13
1648040660000|2022-03-23 13:04:20|2147.01|2146.51|2147.26|2146.76|2147.26|2146.76|2147.01|2146.51|41
1648040680000|2022-03-23 13:04:40|||||||||22
1648040690000|2022-03-23 13:04:50|2147.38|2146.88|2147.51|2147.01|2147.51|2147.01|2147.38|2146.88|13
1648040700000|2022-03-23 13:05:00|2147.38|2146.88|2147.26|2146.76|2147.51|2147.01|2147.26|2146.76|56
1648040710000|2022-03-23 13:05:10|2147.38|2146.88|2147.38|2146.88|2147.38|2146.88|2147.26|2146.76|34
1648040720000|2022-03-23 13:05:20|2147.26|2146.76|2147.26|2146.76|2147.26|2146.76|2147.26|2146.76|11
1648040730000|2022-03-23 13:05:30|2147.13|2146.63|2147.51|2147.01|2147.51|2147.01|2147.01|2146.51|33
1648040740000|2022-03-23 13:05:40|2147.63|2147.13|2147.76|2147.26|2147.76|2147.26|2147.51|2147.01|33
1648040750000|2022-03-23 13:05:50|2148.01|2147.51|2148.01|2147.51|2148.01|2147.51|2148.01|2147.51|13
1648040760000|2022-03-23 13:06:00|||||||||10
1648040770000|2022-03-23 13:06:10|2147.88|2147.38|2147.76|2147.26|2147.88|2147.38|2147.76|2147.26|32
1648040780000|2022-03-23 13:06:20|2147.63|2147.13|2147.76|2147.26|2147.76|2147.26|2147.63|2147.13|11
1648040800000|2022-03-23 13:06:40|2147.88|2147.38|2147.76|2147.26|2147.88|2147.38|2147.76|2147.26|12
1648040820000|2022-03-23 13:07:00|||||||||1
1648040830000|2022-03-23 13:07:10|2147.51|2147.01|2147.51|2147.01|2147.51|2147.01|2147.26|2146.76|50
1648040840000|2022-03-23 13:07:20|||||||||1
1648040850000|2022-03-23 13:07:30|2147.63|2147.13|2147.26|2146.76|2147.76|2147.26|2147.26|2146.76|54
1648040860000|2022-03-23 13:07:40|2147.13|2146.63|2147.13|2146.63|2147.26|2146.76|2147.13|2146.63|52
1648040870000|2022-03-23 13:07:50|2147.01|2146.51|2146.76|2146.26|2147.01|2146.51|2146.76|2146.26|25
1648040880000|2022-03-23 13:08:00|2146.88|2146.38|2146.76|2146.26|2147.01|2146.51|2146.76|2146.26|69
1648040890000|2022-03-23 13:08:10|2146.63|2146.13|2146.76|2146.26|2146.76|2146.26|2146.51|2146.01|5
1648040900000|2022-03-23 13:08:20|2146.63|2146.13|2146.51|2146.01|2146.76|2146.26|2146.51|2146.01|11
1648040910000|2022-03-23 13:08:30|2146.76|2146.26|2146.76|2146.26|2146.76|2146.26|2146.63|2146.13|14
1648040920000|2022-03-23 13:08:40|2146.63|2146.13|2146.26|2145.76|2146.63|2146.13|2146.26|2145.76|37
1648040930000|2022-03-23 13:08:50|2146.13|2145.63|2146.26|2145.76|2146.26|2145.76|2146.13|2145.63|51
1648040940000|2022-03-23 13:09:00|||||||||2
1648040950000|2022-03-23 13:09:10|2146.13|2145.63|2146.13|2145.63|2146.13|2145.63|2146.13|2145.63|3
1648040960000|2022-03-23 13:09:20|2146.26|2145.76|2146.26|2145.76|2146.26|2145.76|2146.13|2145.63|9
1648040970000|2022-03-23 13:09:30|2146.51|2146.01|2146.26|2145.76|2146.51|2146.01|2146.26|2145.76|47
1648040980000|2022-03-23 13:09:40|||||||||1
1648040990000|2022-03-23 13:09:50|||||||||2
1648041000000|2022-03-23 13:10:00|2146.13|2145.63|2146.26|2145.76|2146.26|2145.76|2146.13|2145.63|13
1648041010000|2022-03-23 13:10:10|2146.13|2145.63|2146.13|2145.63|2146.26|2145.76|2146.01|2145.51|13
1648041020000|2022-03-23 13:10:20|2146.01|2145.51|2146.26|2145.76|2146.26|2145.76|2146.01|2145.51|11
1648041030000|2022-03-23 13:10:30|2146.13|2145.63|2146.01|2145.51|2146.13|2145.63|2146.01|2145.51|17
1648041040000|2022-03-23 13:10:40|||||||||2
1648041050000|2022-03-23 13:10:50|||||||||1
1648041060000|2022-03-23 13:11:00|||||||||4
1648041070000|2022-03-23 13:11:10|2146.13|2145.63|2146.26|2145.76|2146.26|2145.76|2146.01|2145.51|42
1648041080000|2022-03-23 13:11:20|2146.01|2145.51|2146.01|2145.51|2146.01|2145.51|2146.01|2145.51|26
1648041090000|2022-03-23 13:11:30|2146.13|2145.63|2146.01|2145.51|2146.13|2145.63|2146.01|2145.51|11
1648041100000|2022-03-23 13:11:40|2145.88|2145.38|2145.88|2145.38|2145.88|2145.38|2145.88|2145.38|4
1648041110000|2022-03-23 13:11:50|2145.63|2145.13|2145.01|2144.51|2145.63|2145.13|2145.01|2144.51|182
1648041120000|2022-03-23 13:12:00|2144.88|2144.38|2144.51|2144.01|2144.88|2144.38|2144.38|2143.88|59
1648041130000|2022-03-23 13:12:10|2144.38|2143.88|2144.76|2144.26|2144.76|2144.26|2144.38|2143.88|69
1648041140000|2022-03-23 13:12:20|2144.88|2144.38|2144.63|2144.13|2145.01|2144.51|2144.51|2144.01|57
1648041150000|2022-03-23 13:12:30|2144.76|2144.26|2144.51|2144.01|2144.76|2144.26|2144.51|2144.01|8
1648041160000|2022-03-23 13:12:40|2144.76|2144.26|2144.63|2144.13|2144.76|2144.26|2144.63|2144.13|36
1648041170000|2022-03-23 13:12:50|2144.76|2144.26|2144.76|2144.26|2144.76|2144.26|2144.76|2144.26|13
1648041180000|2022-03-23 13:13:00|2144.63|2144.13|2144.76|2144.26|2144.76|2144.26|2144.51|2144.01|20
1648041190000|2022-03-23 13:13:10|2145.01|2144.51|2145.01|2144.51|2145.13|2144.63|2145.01|2144.51|69
1648041200000|2022-03-23 13:13:20|2145.13|2144.63|2145.01|2144.51|2145.13|2144.63|2145.01|2144.51|1
1648041210000|2022-03-23 13:13:30|2145.13|2144.63|2144.76|2144.26|2145.13|2144.63|2144.76|2144.26|29
1648041220000|2022-03-23 13:13:40|||||||||1
1648041230000|2022-03-23 13:13:50|2144.51|2144.01|2144.76|2144.26|2144.76|2144.26|2144.51|2144.01|25
1648041240000|2022-03-23 13:14:00|2144.63|2144.13|2144.51|2144.01|2144.76|2144.26|2144.51|2144.01|25
1648041250000|2022-03-23 13:14:10|2144.63|2144.13|2144.26|2143.76|2144.63|2144.13|2144.13|2143.63|45
1648041260000|2022-03-23 13:14:20|2144.13|2143.63|2144.26|2143.76|2144.26|2143.76|2144.01|2143.51|6
1648041270000|2022-03-23 13:14:30|2144.13|2143.63|2144.01|2143.51|2144.26|2143.76|2144.01|2143.51|38
1648041280000|2022-03-23 13:14:40|2144.13|2143.63|2144.01|2143.51|2144.26|2143.76|2144.01|2143.51|78
1648041290000|2022-03-23 13:14:50|||||||||39
1648041300000|2022-03-23 13:15:00|2144.13|2143.63|2144.76|2144.26|2144.76|2144.26|2144.13|2143.63|121
1648041310000|2022-03-23 13:15:10|2144.88|2144.38|2145.01|2144.51|2145.01|2144.51|2144.88|2144.38|34
1648041320000|2022-03-23 13:15:20|2145.13|2144.63|2145.13|2144.63|2145.26|2144.76|2145.01|2144.51|27
1648041330000|2022-03-23 13:15:30|2145.01|2144.51|2145.13|2144.63|2145.13|2144.63|2145.01|2144.51|10
1648041340000|2022-03-23 13:15:40|2145.26|2144.76|2145.26|2144.76|2145.26|2144.76|2145.01|2144.51|16
1648041350000|2022-03-23 13:15:50|2145.38|2144.88|2145.76|2145.26|2145.76|2145.26|2145.26|2144.76|54
1648041360000|2022-03-23 13:16:00|2145.63|2145.13|2145.63|2145.13|2145.76|2145.26|2145.51|2145.01|64
1648041370000|2022-03-23 13:16:10|2145.76|2145.26|2145.26|2144.76|2145.76|2145.26|2145.13|2144.63|114
1648041380000|2022-03-23 13:16:20|2145.01|2144.51|2145.01|2144.51|2145.26|2144.76|2145.01|2144.51|14
1648041390000|2022-03-23 13:16:30|2144.76|2144.26|2145.01|2144.51|2145.01|2144.51|2144.76|2144.26|26
1648041400000|2022-03-23 13:16:40|2144.76|2144.26|2144.88|2144.38|2145.01|2144.51|2144.76|2144.26|34
1648041410000|2022-03-23 13:16:50|2144.76|2144.26|2144.38|2143.88|2144.76|2144.26|2144.38|2143.88|13
1648041420000|2022-03-23 13:17:00|2144.51|2144.01|2144.51|2144.01|2144.51|2144.01|2144.38|2143.88|9
1648041430000|2022-03-23 13:17:10|2144.76|2144.26|2144.76|2144.26|2144.76|2144.26|2144.63|2144.13|10
1648041440000|2022-03-23 13:17:20|2144.63|2144.13|2144.63|2144.13|2144.63|2144.13|2144.63|2144.13|0
1648041450000|2022-03-23 13:17:30|2144.76|2144.26|2144.51|2144.01|2144.76|2144.26|2144.51|2144.01|7
1648041460000|2022-03-23 13:17:40|2144.38|2143.88|2144.26|2143.76|2144.38|2143.88|2144.26|2143.76|23
1648041470000|2022-03-23 13:17:50|2144.38|2143.88|2144.76|2144.26|2144.76|2144.26|2144.38|2143.88|15
1648041480000|2022-03-23 13:18:00|2144.88|2144.38|2145.26|2144.76|2145.26|2144.76|2144.88|2144.38|32
1648041490000|2022-03-23 13:18:10|2145.01|2144.51|2145.01|2144.51|2145.01|2144.51|2145.01|2144.51|110
1648041500000|2022-03-23 13:18:20|2145.13|2144.63|2145.51|2145.01|2145.51|2145.01|2145.13|2144.63|37
1648041510000|2022-03-23 13:18:30|2145.38|2144.88|2145.63|2145.13|2145.63|2145.13|2145.38|2144.88|7
1648041520000|2022-03-23 13:18:40|2145.51|2145.01|2145.51|2145.01|2145.51|2145.01|2145.51|2145.01|0
1648041530000|2022-03-23 13:18:50|2145.63|2145.13|2145.13|2144.63|2145.63|2145.13|2145.13|2144.63|24
1648041540000|2022-03-23 13:19:00|2145.01|2144.51|2144.26|2143.76|2145.01|2144.51|2144.26|2143.76|78
1648041550000|2022-03-23 13:19:10|2144.38|2143.88|2144.26|2143.76|2144.38|2143.88|2144.01|2143.51|32
1648041560000|2022-03-23 13:19:20|2144.13|2143.63|2144.13|2143.63|2144.26|2143.76|2144.01|2143.51|3
1648041570000|2022-03-23 13:19:30|2144.26|2143.76|2144.26|2143.76|2144.26|2143.76|2144.01|2143.51|3
1648041580000|2022-03-23 13:19:40|2144.13|2143.63|2144.01|2143.51|2144.13|2143.63|2144.01|2143.51|24
1648041590000|2022-03-23 13:19:50|2144.13|2143.63|2144.51|2144.01|2144.51|2144.01|2144.13|2143.63|15
1648041600000|2022-03-23 13:20:00|2144.38|2143.88|2144.26|2143.76|2144.51|2144.01|2144.13|2143.63|44
1648041610000|2022-03-23 13:20:10|2144.38|2143.88|2144.51|2144.01|2144.51|2144.01|2144.38|2143.88|22
1648041620000|2022-03-23 13:20:20|2144.38|2143.88|2144.26|2143.76|2144.38|2143.88|2144.26|2143.76|16
1648041630000|2022-03-23 13:20:30|2144.13|2143.63|2143.63|2143.13|2144.26|2143.76|2143.63|2143.13|36
1648041640000|2022-03-23 13:20:40|2143.51|2143.01|2143.51|2143.01|2143.88|2143.38|2143.51|2143.01|27
1648041650000|2022-03-23 13:20:50|2143.38|2142.88|2143.76|2143.26|2143.76|2143.26|2143.26|2142.76|22
1648041660000|2022-03-23 13:21:00|2144.01|2143.51|2144.51|2144.01|2144.51|2144.01|2144.01|2143.51|10
1648041670000|2022-03-23 13:21:10|2144.63|2144.13|2144.26|2143.76|2144.63|2144.13|2144.26|2143.76|35
1648041680000|2022-03-23 13:21:20|2144.38|2143.88|2144.26|2143.76|2144.38|2143.88|2144.26|2143.76|5
1648041690000|2022-03-23 13:21:30|2144.38|2143.88|2144.26|2143.76|2144.51|2144.01|2144.26|2143.76|31
1648041700000|2022-03-23 13:21:40|2144.01|2143.51|2144.01|2143.51|2144.01|2143.51|2144.01|2143.51|4
1648041710000|2022-03-23 13:21:50|2144.13|2143.63|2144.01|2143.51|2144.13|2143.63|2144.01|2143.51|10
1648041720000|2022-03-23 13:22:00|2144.13|2143.63|2144.01|2143.51|2144.13|2143.63|2144.01|2143.51|16
1648041730000|2022-03-23 13:22:10|2144.13|2143.63|2144.26|2143.76|2144.26|2143.76|2144.01|2143.51|25
1648041740000|2022-03-23 13:22:20|2144.51|2144.01|2144.51|2144.01|2144.51|2144.01|2144.26|2143.76|30
1648041750000|2022-03-23 13:22:30|||||||||11
1648041760000|2022-03-23 13:22:40|2144.63|2144.13|2144.26|2143.76|2144.76|2144.26|2144.26|2143.76|66
1648041770000|2022-03-23 13:22:50|2144.38|2143.88|2144.51|2144.01|2144.51|2144.01|2144.38|2143.88|17
1648041780000|2022-03-23 13:23:00|2144.63|2144.13|2144.76|2144.26|2144.76|2144.26|2144.51|2144.01|15
1648041790000|2022-03-23 13:23:10|2144.88|2144.38|2144.51|2144.01|2144.88|2144.38|2144.51|2144.01|67
1648041800000|2022-03-23 13:23:20|2144.63|2144.13|2145.01|2144.51|2145.01|2144.51|2144.63|2144.13|69
1648041810000|2022-03-23 13:23:30|2144.76|2144.26|2145.26|2144.76|2145.26|2144.76|2144.76|2144.26|92
1648041820000|2022-03-23 13:23:40|2145.13|2144.63|2145.26|2144.76|2145.26|2144.76|2145.13|2144.63|45
1648041830000|2022-03-23 13:23:50|2145.13|2144.63|2145.26|2144.76|2145.26|2144.76|2145.01|2144.51|22
1648041840000|2022-03-23 13:24:00|2145.13|2144.63|2145.26|2144.76|2145.38|2144.88|2145.01|2144.51|18
1648041850000|2022-03-23 13:24:10|2145.38|2144.88|2145.51|2145.01|2145.51|2145.01|2145.38|2144.88|4
1648041860000|2022-03-23 13:24:20|2145.38|2144.88|2145.51|2145.01|2145.51|2145.01|2145.26|2144.76|31
1648041870000|2022-03-23 13:24:30|2145.38|2144.88|2145.51|2145.01|2145.51|2145.01|2145.38|2144.88|15
1648041880000|2022-03-23 13:24:40|||||||||22
1648041890000|2022-03-23 13:24:50|2145.76|2145.26|2145.76|2145.26|2145.76|2145.26|2145.63|2145.13|18
1648041900000|2022-03-23 13:25:00|2145.63|2145.13|2145.76|2145.26|2145.76|2145.26|2145.63|2145.13|12
1648041910000|2022-03-23 13:25:10|2145.88|2145.38|2145.51|2145.01|2146.01|2145.51|2145.51|2145.01|52
1648041920000|2022-03-23 13:25:20|2145.63|2145.13|2145.76|2145.26|2145.76|2145.26|2145.51|2145.01|16
1648041930000|2022-03-23 13:25:30|2146.01|2145.51|2145.76|2145.26|2146.01|2145.51|2145.63|2145.13|19
1648041940000|2022-03-23 13:25:40|2145.63|2145.13|2145.51|2145.01|2145.63|2145.13|2145.51|2145.01|27
1648041950000|2022-03-23 13:25:50|2145.63|2145.13|2145.76|2145.26|2145.76|2145.26|2145.51|2145.01|40
1648041960000|2022-03-23 13:26:00|2145.63|2145.13|2145.51|2145.01|2145.63|2145.13|2145.51|2145.01|17
1648041970000|2022-03-23 13:26:10|2145.26|2144.76|2145.26|2144.76|2145.26|2144.76|2145.26|2144.76|4
1648041980000|2022-03-23 13:26:20|2145.01|2144.51|2145.26|2144.76|2145.26|2144.76|2145.01|2144.51|4
1648041990000|2022-03-23 13:26:30|2145.13|2144.63|2145.26|2144.76|2145.26|2144.76|2145.01|2144.51|21
1648042000000|2022-03-23 13:26:40|2145.13|2144.63|2145.13|2144.63|2145.26|2144.76|2145.01|2144.51|25
1648042010000|2022-03-23 13:26:50|2145.26|2144.76|2145.26|2144.76|2145.26|2144.76|2145.26|2144.76|15
1648042020000|2022-03-23 13:27:00|2145.38|2144.88|2145.26|2144.76|2145.38|2144.88|2145.26|2144.76|2
1648042030000|2022-03-23 13:27:10|2145.13|2144.63|2145.01|2144.51|2145.13|2144.63|2145.01|2144.51|13
1648042050000|2022-03-23 13:27:30|2144.88|2144.38|2144.88|2144.38|2145.01|2144.51|2144.76|2144.26|28
1648042060000|2022-03-23 13:27:40|2145.01|2144.51|2144.76|2144.26|2145.01|2144.51|2144.76|2144.26|11
1648042070000|2022-03-23 13:27:50|||||||||1
1648042080000|2022-03-23 13:28:00|2144.51|2144.01|2144.51|2144.01|2144.63|2144.13|2144.38|2143.88|66
1648042090000|2022-03-23 13:28:10|2144.63|2144.13|2144.51|2144.01|2144.63|2144.13|2144.51|2144.01|1
1648042100000|2022-03-23 13:28:20|2144.63|2144.13|2145.13|2144.63|2145.13|2144.63|2144.51|2144.01|36
1648042110000|2022-03-23 13:28:30|2145.01|2144.51|2144.63|2144.13|2145.01|2144.51|2144.51|2144.01|79
1648042120000|2022-03-23 13:28:40|2144.76|2144.26|2144.76|2144.26|2144.76|2144.26|2144.63|2144.13|3
1648042130000|2022-03-23 13:28:50|2144.88|2144.38|2144.88|2144.38|2145.01|2144.51|2144.88|2144.38|17
1648042140000|2022-03-23 13:29:00|2145.01|2144.51|2144.01|2143.51|2145.01|2144.51|2144.01|2143.51|258
1648042150000|2022-03-23 13:29:10|2144.13|2143.63|2144.01|2143.51|2144.13|2143.63|2143.76|2143.26|49
1648042160000|2022-03-23 13:29:20|2144.26|2143.76|2144.26|2143.76|2144.26|2143.76|2144.13|2143.63|20
1648042170000|2022-03-23 13:29:30|2144.38|2143.88|2144.01|2143.51|2144.51|2144.01|2144.01|2143.51|40
1648042180000|2022-03-23 13:29:40|2144.13|2143.63|2144.26|2143.76|2144.26|2143.76|2144.01|2143.51|21
1648042190000|2022-03-23 13:29:50|||||||||7
1648042200000|2022-03-23 13:30:00|2144.51|2144.01|2145.01|2144.51|2145.01|2144.51|2144.26|2143.76|113
1648042210000|2022-03-23 13:30:10|2145.13|2144.63|2145.51|2145.01|2145.76|2145.26|2145.01|2144.51|164
1648042220000|2022-03-23 13:30:20|2144.88|2144.38|2144.51|2144.01|2145.13|2144.63|2144.01|2143.51|124
1648042230000|2022-03-23 13:30:30|2144.38|2143.88|2144.26|2143.76|2144.51|2144.01|2144.13|2143.63|15
1648042240000|2022-03-23 13:30:40|2144.13|2143.63|2144.76|2144.26|2144.76|2144.26|2144.01|2143.51|23
1648042250000|2022-03-23 13:30:50|2145.01|2144.51|2144.51|2144.01|2145.01|2144.51|2144.26|2143.76|29
1648042260000|2022-03-23 13:31:00|2144.63|2144.13|2143.63|2143.13|2144.63|2144.13|2143.51|2143.01|34
1648042270000|2022-03-23 13:31:10|2143.76|2143.26|2143.51|2143.01|2144.01|2143.51|2143.51|2143.01|15
1648042280000|2022-03-23 13:31:20|2143.63|2143.13|2143.76|2143.26|2143.88|2143.38|2143.51|2143.01|10
1648042290000|2022-03-23 13:31:30|2143.88|2143.38|2144.26|2143.76|2144.26|2143.76|2143.76|2143.26|9
1648042300000|2022-03-23 13:31:40|2144.01|2143.51|2144.01|2143.51|2144.26|2143.76|2143.76|2143.26|61
1648042310000|2022-03-23 13:31:50|2144.13|2143.63|2144.01|2143.51|2144.26|2143.76|2144.01|2143.51|11
1648042320000|2022-03-23 13:32:00|2144.13|2143.63|2144.26|2143.76|2144.26|2143.76|2143.76|2143.26|25
1648042330000|2022-03-23 13:32:10|2144.13|2143.63|2144.76|2144.26|2144.76|2144.26|2144.13|2143.63|53
1648042340000|2022-03-23 13:32:20|2144.88|2144.38|2144.51|2144.01|2145.01|2144.51|2144.38|2143.88|153
1648042350000|2022-03-23 13:32:30|2144.26|2143.76|2144.51|2144.01|2144.51|2144.01|2144.13|2143.63|35
1648042360000|2022-03-23 13:32:40|2144.26|2143.76|2144.01|2143.51|2144.38|2143.88|2143.88|2143.38|9
1648042370000|2022-03-23 13:32:50|2143.88|2143.38|2142.88|2142.38|2143.88|2143.38|2142.76|2142.26|43
1648042380000|2022-03-23 13:33:00|2143.01|2142.51|2143.01|2142.51|2143.26|2142.76|2142.51|2142.01|35
1648042390000|2022-03-23 13:33:10|2143.13|2142.63|2143.38|2142.88|2143.51|2143.01|2143.13|2142.63|29
1648042400000|2022-03-23 13:33:20|2143.51|2143.01|2143.76|2143.26|2143.76|2143.26|2143.26|2142.76|471
1648042410000|2022-03-23 13:33:30|2143.63|2143.13|2143.38|2142.88|2143.76|2143.26|2143.26|2142.76|36
1648042420000|2022-03-23 13:33:40|2143.26|2142.76|2143.38|2142.88|2143.63|2143.13|2143.26|2142.76|32
1648042430000|2022-03-23 13:33:50|2143.26|2142.76|2143.51|2143.01|2143.51|2143.01|2143.26|2142.76|14
1648042440000|2022-03-23 13:34:00|2143.26|2142.76|2143.26|2142.76|2143.38|2142.88|2143.01|2142.51|30
1648042450000|2022-03-23 13:34:10|2143.13|2142.63|2144.01|2143.51|2144.13|2143.63|2143.13|2142.63|64
1648042460000|2022-03-23 13:34:20|2144.13|2143.63|2144.51|2144.01|2144.51|2144.01|2143.76|2143.26|35
1648042470000|2022-03-23 13:34:30|2144.38|2143.88|2144.26|2143.76|2144.38|2143.88|2144.01|2143.51|21
1648042480000|2022-03-23 13:34:40|2144.13|2143.63|2143.76|2143.26|2144.26|2143.76|2143.51|2143.01|72
1648042490000|2022-03-23 13:34:50|2143.63|2143.13|2144.01|2143.51|2144.26|2143.76|2143.63|2143.13|15
1648042500000|2022-03-23 13:35:00|2143.76|2143.26|2143.76|2143.26|2144.01|2143.51|2143.51|2143.01|26
1648042510000|2022-03-23 13:35:10|2143.88|2143.38|2143.63|2143.13|2144.01|2143.51|2143.51|2143.01|4
1648042520000|2022-03-23 13:35:20|2143.51|2143.01|2143.88|2143.38|2144.01|2143.51|2143.51|2143.01|6
1648042530000|2022-03-23 13:35:30|2143.76|2143.26|2144.26|2143.76|2144.26|2143.76|2143.51|2143.01|32
1648042540000|2022-03-23 13:35:40|2144.51|2144.01|2145.26|2144.76|2145.38|2144.88|2144.51|2144.01|48
1648042550000|2022-03-23 13:35:50|2145.51|2145.01|2144.88|2144.38|2145.51|2145.01|2144.88|2144.38|22
1648042560000|2022-03-23 13:36:00|2144.76|2144.26|2144.88|2144.38|2145.01|2144.51|2144.63|2144.13|47
1648042570000|2022-03-23 13:36:10|2144.76|2144.26|2145.01|2144.51|2145.01|2144.51|2144.76|2144.26|8
1648042580000|2022-03-23 13:36:20|2144.88|2144.38|2144.76|2144.26|2145.01|2144.51|2144.76|2144.26|21
1648042590000|2022-03-23 13:36:30|2144.88|2144.38|2145.01|2144.51|2145.01|2144.51|2144.76|2144.26|46
1648042600000|2022-03-23 13:36:40|2144.88|2144.38|2145.01|2144.51|2145.13|2144.63|2144.76|2144.26|13
1648042610000|2022-03-23 13:36:50|2144.88|2144.38|2144.88|2144.38|2145.01|2144.51|2144.76|2144.26|38
1648042620000|2022-03-23 13:37:00|2145.01|2144.51|2145.38|2144.88|2145.38|2144.88|2144.76|2144.26|40
1648042630000|2022-03-23 13:37:10|2145.51|2145.01|2145.63|2145.13|2145.76|2145.26|2145.38|2144.88|30
1648042640000|2022-03-23 13:37:20|2145.51|2145.01|2145.63|2145.13|2145.76|2145.26|2145.51|2145.01|8
1648042650000|2022-03-23 13:37:30|2145.51|2145.01|2145.26|2144.76|2145.63|2145.13|2145.26|2144.76|34
1648042660000|2022-03-23 13:37:40|2145.13|2144.63|2144.51|2144.01|2145.13|2144.63|2144.26|2143.76|40
1648042670000|2022-03-23 13:37:50|2144.76|2144.26|2144.76|2144.26|2144.76|2144.26|2144.76|2144.26|11
1648042680000|2022-03-23 13:38:00|2144.63|2144.13|2144.51|2144.01|2144.63|2144.13|2144.51|2144.01|22
1648042690000|2022-03-23 13:38:10|2144.26|2143.76|2144.01|2143.51|2144.26|2143.76|2144.01|2143.51|18
1648042700000|2022-03-23 13:38:20|2143.88|2143.38|2144.26|2143.76|2144.26|2143.76|2143.88|2143.38|13
1648042710000|2022-03-23 13:38:30|2144.13|2143.63|2144.01|2143.51|2144.13|2143.63|2144.01|2143.51|29
1648042720000|2022-03-23 13:38:40|2144.13|2143.63|2144.26|2143.76|2144.38|2143.88|2144.01|2143.51|19
1648042730000|2022-03-23 13:38:50|2144.51|2144.01|2144.01|2143.51|2144.51|2144.01|2144.01|2143.51|35
1648042740000|2022-03-23 13:39:00|2143.88|2143.38|2144.26|2143.76|2144.26|2143.76|2143.88|2143.38|13
1648042750000|2022-03-23 13:39:10|2144.13|2143.63|2144.13|2143.63|2144.26|2143.76|2144.01|2143.51|66
1648042760000|2022-03-23 13:39:20|2144.26|2143.76|2144.63|2144.13|2144.76|2144.26|2144.13|2143.63|27
1648042770000|2022-03-23 13:39:30|2144.51|2144.01|2144.76|2144.26|2144.76|2144.26|2144.51|2144.01|15
1648042780000|2022-03-23 13:39:40|2144.88|2144.38|2144.76|2144.26|2145.01|2144.51|2144.76|2144.26|26
1648042790000|2022-03-23 13:39:50|2144.63|2144.13|2144.51|2144.01|2144.76|2144.26|2144.51|2144.01|23
1648042800000|2022-03-23 13:40:00|2144.63|2144.13|2144.26|2143.76|2144.63|2144.13|2144.01|2143.51|50
1648042810000|2022-03-23 13:40:10|2144.38|2143.88|2144.51|2144.01|2144.76|2144.26|2144.38|2143.88|25
1648042820000|2022-03-23 13:40:20|2144.63|2144.13|2144.26|2143.76|2144.76|2144.26|2144.26|2143.76|24
1648042830000|2022-03-23 13:40:30|2144.51|2144.01|2144.13|2143.63|2144.51|2144.01|2144.01|2143.51|24
1648042840000|2022-03-23 13:40:40|2144.26|2143.76|2144.26|2143.76|2144.26|2143.76|2144.01|2143.51|5
1648042850000|2022-03-23 13:40:50|2144.38|2143.88|2144.26|2143.76|2144.38|2143.88|2144.26|2143.76|30
1648042860000|2022-03-23 13:41:00|2144.38|2143.88|2145.63|2145.13|2145.76|2145.26|2144.38|2143.88|66
1648042870000|2022-03-23 13:41:10|2145.51|2145.01|2145.01|2144.51|2145.51|2145.01|2145.01|2144.51|31
1648042880000|2022-03-23 13:41:20|2144.88|2144.38|2145.01|2144.51|2145.51|2145.01|2144.88|2144.38|38
1648042890000|2022-03-23 13:41:30|2145.13|2144.63|2144.76|2144.26|2145.13|2144.63|2144.51|2144.01|36
1648042900000|2022-03-23 13:41:40|2144.63|2144.13|2144.26|2143.76|2144.76|2144.26|2144.01|2143.51|40
1648042910000|2022-03-23 13:41:50|2144.13|2143.63|2144.01|2143.51|2144.26|2143.76|2144.01|2143.51|35
1648042920000|2022-03-23 13:42:00|2144.26|2143.76|2144.76|2144.26|2144.76|2144.26|2144.26|2143.76|51
1648042930000|2022-03-23 13:42:10|2144.88|2144.38|2144.51|2144.01|2145.01|2144.51|2144.51|2144.01|522
1648042940000|2022-03-23 13:42:20|2144.38|2143.88|2144.51|2144.01|2144.76|2144.26|2144.38|2143.88|6
1648042950000|2022-03-23 13:42:30|2144.63|2144.13|2144.63|2144.13|2144.76|2144.26|2144.51|2144.01|16
1648042960000|2022-03-23 13:42:40|2144.76|2144.26|2144.26|2143.76|2144.76|2144.26|2144.26|2143.76|12
1648042970000|2022-03-23 13:42:50|2144.13|2143.63|2144.13|2143.63|2144.26|2143.76|2143.88|2143.38|9
1648042980000|2022-03-23 13:43:00|2144.26|2143.76|2145.13|2144.63|2145.26|2144.76|2144.26|2143.76|39
1648042990000|2022-03-23 13:43:10|2145.26|2144.76|2145.01|2144.51|2145.51|2145.01|2144.88|2144.38|47
1648043000000|2022-03-23 13:43:20|2145.26|2144.76|2145.01|2144.51|2145.26|2144.76|2145.01|2144.51|24
1648043010000|2022-03-23 13:43:30|2145.13|2144.63|2145.13|2144.63|2145.26|2144.76|2145.01|2144.51|5
1648043020000|2022-03-23 13:43:40|2145.01|2144.51|2144.13|2143.63|2145.13|2144.63|2144.13|2143.63|20
1648043030000|2022-03-23 13:43:50|2144.01|2143.51|2143.63|2143.13|2144.13|2143.63|2143.51|2143.01|26
1648043040000|2022-03-23 13:44:00|2143.51|2143.01|2143.51|2143.01|2144.01|2143.51|2143.38|2142.88|58
1648043050000|2022-03-23 13:44:10|2143.63|2143.13|2143.76|2143.26|2143.76|2143.26|2143.51|2143.01|5
1648043060000|2022-03-23 13:44:20|2143.63|2143.13|2143.51|2143.01|2143.76|2143.26|2143.51|2143.01|25
1648043070000|2022-03-23 13:44:30|2143.63|2143.13|2143.63|2143.13|2143.76|2143.26|2143.51|2143.01|19
1648043080000|2022-03-23 13:44:40|2143.76|2143.26|2143.26|2142.76|2143.76|2143.26|2143.26|2142.76|18
1648043090000|2022-03-23 13:44:50|2143.13|2142.63|2143.26|2142.76|2143.51|2143.01|2143.13|2142.63|31
1648043100000|2022-03-23 13:45:00|2143.38|2142.88|2142.01|2141.51|2143.38|2142.88|2142.01|2141.51|95
1648043110000|2022-03-23 13:45:10|2141.76|2141.26|2141.51|2141.01|2142.01|2141.51|2141.51|2141.01|71
1648043120000|2022-03-23 13:45:20|2141.38|2140.88|2141.01|2140.51|2141.63|2141.13|2141.01|2140.51|97
1648043130000|2022-03-23 13:45:30|2141.13|2140.63|2141.26|2140.76|2141.38|2140.88|2141.01|2140.51|68
1648043140000|2022-03-23 13:45:40|2141.38|2140.88|2142.01|2141.51|2142.01|2141.51|2141.26|2140.76|19
1648043150000|2022-03-23 13:45:50|2141.76|2141.26|2142.51|2142.01|2142.51|2142.01|2141.76|2141.26|48
1648043160000|2022-03-23 13:46:00|2142.63|2142.13|2142.51|2142.01|2142.76|2142.26|2142.38|2141.88|54
1648043170000|2022-03-23 13:46:10|2142.76|2142.26|2142.51|2142.01|2142.76|2142.26|2142.26|2141.76|83
1648043180000|2022-03-23 13:46:20|2142.38|2141.88|2142.26|2141.76|2142.51|2142.01|2142.26|2141.76|11
1648043190000|2022-03-23 13:46:30|2142.38|2141.88|2142.26|2141.76|2142.51|2142.01|2142.26|2141.76|3
1648043200000|2022-03-23 13:46:40|2142.01|2141.51|2141.76|2141.26|2142.01|2141.51|2141.38|2140.88|49
1648043210000|2022-03-23 13:46:50|2141.88|2141.38|2142.01|2141.51|2142.01|2141.51|2141.88|2141.38|12
1648043220000|2022-03-23 13:47:00|2141.76|2141.26|2141.63|2141.13|2141.88|2141.38|2141.51|2141.01|15
1648043230000|2022-03-23 13:47:10|2141.76|2141.26|2141.51|2141.01|2141.76|2141.26|2141.51|2141.01|14
1648043240000|2022-03-23 13:47:20|2141.63|2141.13|2141.51|2141.01|2141.76|2141.26|2141.51|2141.01|15
1648043250000|2022-03-23 13:47:30|2141.63|2141.13|2142.01|2141.51|2142.01|2141.51|2141.51|2141.01|23
1648043260000|2022-03-23 13:47:40|2142.13|2141.63|2142.01|2141.51|2142.26|2141.76|2142.01|2141.51|29
1648043270000|2022-03-23 13:47:50|2141.88|2141.38|2142.26|2141.76|2142.26|2141.76|2141.76|2141.26|39
1648043280000|2022-03-23 13:48:00|2142.51|2142.01|2142.38|2141.88|2142.51|2142.01|2142.26|2141.76|23
1648043290000|2022-03-23 13:48:10|2142.51|2142.01|2142.76|2142.26|2143.01|2142.51|2142.51|2142.01|25
1648043300000|2022-03-23 13:48:20|2142.51|2142.01|2142.26|2141.76|2142.76|2142.26|2142.26|2141.76|67
1648043310000|2022-03-23 13:48:30|2142.13|2141.63|2141.76|2141.26|2142.13|2141.63|2141.51|2141.01|12
1648043320000|2022-03-23 13:48:40|2141.63|2141.13|2141.76|2141.26|2141.76|2141.26|2141.51|2141.01|16
1648043330000|2022-03-23 13:48:50|2141.88|2141.38|2141.51|2141.01|2141.88|2141.38|2141.51|2141.01|33
1648043340000|2022-03-23 13:49:00|2141.63|2141.13|2142.26|2141.76|2142.38|2141.88|2141.51|2141.01|22
1648043350000|2022-03-23 13:49:10|2142.01|2141.51|2141.76|2141.26|2142.26|2141.76|2141.76|2141.26|10
1648043360000|2022-03-23 13:49:20|2141.51|2141.01|2141.51|2141.01|2141.76|2141.26|2141.51|2141.01|4
1648043370000|2022-03-23 13:49:30|2141.63|2141.13|2141.51|2141.01|2141.76|2141.26|2141.51|2141.01|13
1648043380000|2022-03-23 13:49:40|2141.63|2141.13|2141.51|2141.01|2141.76|2141.26|2141.51|2141.01|16
1648043390000|2022-03-23 13:49:50|2141.63|2141.13|2141.51|2141.01|2141.63|2141.13|2141.01|2140.51|46
1648043400000|2022-03-23 13:50:00|2141.38|2140.88|2141.38|2140.88|2141.51|2141.01|2141.01|2140.51|44
1648043410000|2022-03-23 13:50:10|2141.51|2141.01|2142.01|2141.51|2142.13|2141.63|2141.38|2140.88|26
1648043420000|2022-03-23 13:50:20|2142.13|2141.63|2142.13|2141.63|2142.51|2142.01|2142.01|2141.51|35
1648043430000|2022-03-23 13:50:30|2142.01|2141.51|2142.01|2141.51|2142.26|2141.76|2142.01|2141.51|7
1648043440000|2022-03-23 13:50:40|2141.88|2141.38|2141.26|2140.76|2141.88|2141.38|2141.26|2140.76|12
1648043450000|2022-03-23 13:50:50|2141.01|2140.51|2141.26|2140.76|2141.26|2140.76|2141.01|2140.51|28
1648043460000|2022-03-23 13:51:00|2141.38|2140.88|2141.38|2140.88|2141.51|2141.01|2141.26|2140.76|19
1648043470000|2022-03-23 13:51:10|2141.51|2141.01|2141.26|2140.76|2141.51|2141.01|2141.26|2140.76|9
1648043480000|2022-03-23 13:51:20|2141.38|2140.88|2141.26|2140.76|2141.51|2141.01|2141.26|2140.76|1
1648043490000|2022-03-23 13:51:30|2141.38|2140.88|2141.26|2140.76|2141.51|2141.01|2141.26|2140.76|29
1648043500000|2022-03-23 13:51:40|2141.38|2140.88|2141.51|2141.01|2141.51|2141.01|2141.26|2140.76|21
1648043510000|2022-03-23 13:51:50|2141.38|2140.88|2141.26|2140.76|2141.51|2141.01|2141.13|2140.63|44
1648043520000|2022-03-23 13:52:00|2141.38|2140.88|2141.26|2140.76|2141.51|2141.01|2141.26|2140.76|11
1648043530000|2022-03-23 13:52:10|2141.38|2140.88|2141.26|2140.76|2141.38|2140.88|2141.01|2140.51|10
1648043540000|2022-03-23 13:52:20|2141.38|2140.88|2141.26|2140.76|2141.38|2140.88|2141.01|2140.51|30
1648043550000|2022-03-23 13:52:30|2141.13|2140.63|2141.26|2140.76|2141.26|2140.76|2141.01|2140.51|11
1648043560000|2022-03-23 13:52:40|2141.51|2141.01|2142.01|2141.51|2142.01|2141.51|2141.26|2140.76|29
1648043570000|2022-03-23 13:52:50|2142.26|2141.76|2142.26|2141.76|2142.51|2142.01|2142.26|2141.76|31
1648043580000|2022-03-23 13:53:00|2142.38|2141.88|2142.38|2141.88|2142.51|2142.01|2142.26|2141.76|21
1648043590000|2022-03-23 13:53:10|2142.51|2142.01|2141.88|2141.38|2142.51|2142.01|2141.88|2141.38|59
1648043600000|2022-03-23 13:53:20|2142.01|2141.51|2141.63|2141.13|2142.01|2141.51|2141.51|2141.01|30
1648043610000|2022-03-23 13:53:30|2141.51|2141.01|2142.26|2141.76|2142.26|2141.76|2141.51|2141.01|6
1648043620000|2022-03-23 13:53:40|2142.13|2141.63|2142.26|2141.76|2142.26|2141.76|2142.01|2141.51|27
1648043630000|2022-03-23 13:53:50|2142.13|2141.63|2142.01|2141.51|2142.26|2141.76|2141.88|2141.38|7
1648043640000|2022-03-23 13:54:00|2142.13|2141.63|2142.01|2141.51|2142.38|2141.88|2141.88|2141.38|23
1648043650000|2022-03-23 13:54:10|2142.13|2141.63|2142.26|2141.76|2142.51|2142.01|2142.13|2141.63|18
1648043660000|2022-03-23 13:54:20|2142.38|2141.88|2142.51|2142.01|2142.51|2142.01|2142.26|2141.76|19
1648043670000|2022-03-23 13:54:30|2142.63|2142.13|2142.76|2142.26|2142.76|2142.26|2142.51|2142.01|30
1648043680000|2022-03-23 13:54:40|2142.88|2142.38|2143.01|2142.51|2143.01|2142.51|2142.88|2142.38|21
1648043690000|2022-03-23 13:54:50|2143.13|2142.63|2143.51|2143.01|2143.51|2143.01|2143.13|2142.63|50
1648043700000|2022-03-23 13:55:00|2143.38|2142.88|2143.76|2143.26|2143.76|2143.26|2143.26|2142.76|26
1648043710000|2022-03-23 13:55:10|2143.88|2143.38|2143.38|2142.88|2143.88|2143.38|2143.26|2142.76|74
1648043720000|2022-03-23 13:55:20|2143.51|2143.01|2144.01|2143.51|2144.01|2143.51|2143.51|2143.01|31
1648043730000|2022-03-23 13:55:30|2144.26|2143.76|2144.26|2143.76|2144.26|2143.76|2144.01|2143.51|38
1648043740000|2022-03-23 13:55:40|2144.13|2143.63|2144.38|2143.88|2144.38|2143.88|2144.01|2143.51|28
1648043750000|2022-03-23 13:55:50|2144.26|2143.76|2144.01|2143.51|2144.51|2144.01|2144.01|2143.51|52
1648043760000|2022-03-23 13:56:00|2144.13|2143.63|2144.38|2143.88|2144.38|2143.88|2144.01|2143.51|24
1648043770000|2022-03-23 13:56:10|2144.26|2143.76|2145.01|2144.51|2145.01|2144.51|2144.26|2143.76|68
1648043780000|2022-03-23 13:56:20|2144.76|2144.26|2145.01|2144.51|2145.01|2144.51|2144.51|2144.01|67
1648043790000|2022-03-23 13:56:30|2145.13|2144.63|2145.13|2144.63|2145.26|2144.76|2145.01|2144.51|17
1648043800000|2022-03-23 13:56:40|2145.01|2144.51|2145.01|2144.51|2145.26|2144.76|2144.88|2144.38|41
1648043810000|2022-03-23 13:56:50|2145.13|2144.63|2144.76|2144.26|2145.26|2144.76|2144.63|2144.13|45
1648043820000|2022-03-23 13:57:00|2144.63|2144.13|2145.26|2144.76|2145.26|2144.76|2144.51|2144.01|42
1648043830000|2022-03-23 13:57:10|2145.51|2145.01|2145.51|2145.01|2146.01|2145.51|2145.26|2144.76|111
1648043840000|2022-03-23 13:57:20|2145.63|2145.13|2145.76|2145.26|2145.76|2145.26|2145.51|2145.01|55
1648043850000|2022-03-23 13:57:30|2145.63|2145.13|2145.51|2145.01|2145.76|2145.26|2145.26|2144.76|31
1648043860000|2022-03-23 13:57:40|2145.38|2144.88|2145.38|2144.88|2145.51|2145.01|2145.26|2144.76|30
1648043870000|2022-03-23 13:57:50|2145.26|2144.76|2145.26|2144.76|2145.51|2145.01|2145.26|2144.76|5
1648043880000|2022-03-23 13:58:00|2145.38|2144.88|2145.01|2144.51|2145.38|2144.88|2144.88|2144.38|18
1648043890000|2022-03-23 13:58:10|2144.88|2144.38|2144.76|2144.26|2144.88|2144.38|2144.76|2144.26|11
1648043900000|2022-03-23 13:58:20|2144.88|2144.38|2144.76|2144.26|2145.01|2144.51|2144.51|2144.01|20
1648043910000|2022-03-23 13:58:30|2144.63|2144.13|2144.51|2144.01|2144.76|2144.26|2144.51|2144.01|26
1648043920000|2022-03-23 13:58:40|2144.63|2144.13|2144.76|2144.26|2144.76|2144.26|2144.63|2144.13|3
1648043930000|2022-03-23 13:58:50|2144.63|2144.13|2144.51|2144.01|2144.63|2144.13|2144.51|2144.01|13
1648043940000|2022-03-23 13:59:00|2144.38|2143.88|2144.51|2144.01|2144.51|2144.01|2144.26|2143.76|89
1648043950000|2022-03-23 13:59:10|2144.76|2144.26|2144.51|2144.01|2144.76|2144.26|2144.51|2144.01|24
1648043960000|2022-03-23 13:59:20|||||||||3
1648043970000|2022-03-23 13:59:30|2144.76|2144.26|2144.63|2144.13|2144.76|2144.26|2144.63|2144.13|15
1648043980000|2022-03-23 13:59:40|2144.76|2144.26|2144.63|2144.13|2144.76|2144.26|2144.51|2144.01|9
1648043990000|2022-03-23 13:59:50|2144.76|2144.26|2144.76|2144.26|2144.76|2144.26|2144.51|2144.01|11
1648044000000|2022-03-23 14:00:00|2145.01|2144.51|2145.13|2144.63|2145.26|2144.76|2144.88|2144.38|47
1648044010000|2022-03-23 14:00:10|2145.01|2144.51|2144.51|2144.01|2145.01|2144.51|2144.51|2144.01|19
1648044020000|2022-03-23 14:00:20|2144.26|2143.76|2143.26|2142.76|2144.26|2143.76|2143.26|2142.76|47
1648044030000|2022-03-23 14:00:30|2143.51|2143.01|2144.26|2143.76|2144.38|2143.88|2143.51|2143.01|28
1648044040000|2022-03-23 14:00:40|2144.38|2143.88|2144.26|2143.76|2144.51|2144.01|2143.88|2143.38|28
1648044050000|2022-03-23 14:00:50|2144.13|2143.63|2145.01|2144.51|2145.38|2144.88|2144.13|2143.63|35
1648044060000|2022-03-23 14:01:00|2145.13|2144.63|2145.51|2145.01|2145.51|2145.01|2145.01|2144.51|27
1648044070000|2022-03-23 14:01:10|2145.63|2145.13|2145.76|2145.26|2145.76|2145.26|2145.51|2145.01|38
1648044080000|2022-03-23 14:01:20|2145.88|2145.38|2146.01|2145.51|2146.01|2145.51|2145.51|2145.01|68
1648044090000|2022-03-23 14:01:30|2146.13|2145.63|2146.51|2146.01|2146.76|2146.26|2146.13|2145.63|93
1648044100000|2022-03-23 14:01:40|2146.38|2145.88|2146.13|2145.63|2146.76|2146.26|2146.01|2145.51|105
1648044110000|2022-03-23 14:01:50|2146.01|2145.51|2146.51|2146.01|2146.51|2146.01|2146.01|2145.51|49
1648044120000|2022-03-23 14:02:00|2146.38|2145.88|2145.51|2145.01|2146.51|2146.01|2145.51|2145.01|30
1648044130000|2022-03-23 14:02:10|2145.26|2144.76|2145.38|2144.88|2145.51|2145.01|2144.88|2144.38|16
1648044140000|2022-03-23 14:02:20|2145.51|2145.01|2144.88|2144.38|2145.63|2145.13|2144.88|2144.38|16
1648044150000|2022-03-23 14:02:30|2144.76|2144.26|2144.76|2144.26|2145.01|2144.51|2144.76|2144.26|14
1648044160000|2022-03-23 14:02:40|2144.88|2144.38|2144.88|2144.38|2145.01|2144.51|2144.76|2144.26|9
1648044170000|2022-03-23 14:02:50|2144.76|2144.26|2144.26|2143.76|2145.13|2144.63|2144.26|2143.76|25
1648044180000|2022-03-23 14:03:00|2144.38|2143.88|2144.51|2144.01|2144.51|2144.01|2143.88|2143.38|24
1648044190000|2022-03-23 14:03:10|2144.38|2143.88|2143.76|2143.26|2144.38|2143.88|2143.76|2143.26|43
1648044200000|2022-03-23 14:03:20|2143.63|2143.13|2143.76|2143.26|2143.76|2143.26|2143.38|2142.88|12
1648044210000|2022-03-23 14:03:30|2143.88|2143.38|2144.26|2143.76|2144.26|2143.76|2143.76|2143.26|13
1648044220000|2022-03-23 14:03:40|2144.13|2143.63|2144.51|2144.01|2144.63|2144.13|2144.01|2143.51|42
1648044230000|2022-03-23 14:03:50|2144.38|2143.88|2144.13|2143.63|2144.38|2143.88|2144.01|2143.51|30
1648044240000|2022-03-23 14:04:00|2144.01|2143.51|2144.26|2143.76|2144.26|2143.76|2144.01|2143.51|19
1648044250000|2022-03-23 14:04:10|2144.51|2144.01|2144.76|2144.26|2144.76|2144.26|2144.38|2143.88|33
1648044260000|2022-03-23 14:04:20|2144.63|2144.13|2144.76|2144.26|2144.76|2144.26|2144.51|2144.01|48
1648044270000|2022-03-23 14:04:30|2145.01|2144.51|2146.38|2145.88|2146.38|2145.88|2145.01|2144.51|119
1648044280000|2022-03-23 14:04:40|2146.26|2145.76|2145.63|2145.13|2146.38|2145.88|2145.51|2145.01|44
1648044290000|2022-03-23 14:04:50|2145.51|2145.01|2146.01|2145.51|2146.01|2145.51|2145.51|2145.01|48
1648044300000|2022-03-23 14:05:00|2146.13|2145.63|2146.26|2145.76|2146.26|2145.76|2145.63|2145.13|33
1648044310000|2022-03-23 14:05:10|2146.01|2145.51|2146.26|2145.76|2146.26|2145.76|2145.88|2145.38|16
1648044320000|2022-03-23 14:05:20|2146.13|2145.63|2146.76|2146.26|2146.76|2146.26|2146.13|2145.63|25
1648044330000|2022-03-23 14:05:30|2147.01|2146.51|2147.26|2146.76|2147.26|2146.76|2147.01|2146.51|45
1648044340000|2022-03-23 14:05:40|2147.38|2146.88|2147.76|2147.26|2147.76|2147.26|2147.26|2146.76|27
1648044350000|2022-03-23 14:05:50|2147.88|2147.38|2147.51|2147.01|2147.88|2147.38|2147.38|2146.88|49
1648044360000|2022-03-23 14:06:00|2147.38|2146.88|2147.38|2146.88|2147.76|2147.26|2147.26|2146.76|57
1648044370000|2022-03-23 14:06:10|2147.51|2147.01|2147.76|2147.26|2147.76|2147.26|2147.26|2146.76|23
1648044380000|2022-03-23 14:06:20|2147.88|2147.38|2148.63|2148.13|2148.63|2148.13|2147.88|2147.38|35
1648044390000|2022-03-23 14:06:30|2148.76|2148.26|2149.01|2148.51|2149.01|2148.51|2148.38|2147.88|46
1648044400000|2022-03-23 14:06:40|2149.13|2148.63|2149.26|2148.76|2149.26|2148.76|2149.01|2148.51|46
1648044410000|2022-03-23 14:06:50|2149.13|2148.63|2149.01|2148.51|2149.26|2148.76|2149.01|2148.51|25
1648044420000|2022-03-23 14:07:00|2149.13|2148.63|2149.76|2149.26|2149.76|2149.26|2149.01|2148.51|73
1648044430000|2022-03-23 14:07:10|2149.51|2149.01|2149.76|2149.26|2150.01|2149.51|2149.51|2149.01|112
1648044450000|2022-03-23 14:07:30|2149.88|2149.38|2150.76|2150.26|2150.76|2150.26|2149.76|2149.26|56
1648044460000|2022-03-23 14:07:40|2150.63|2150.13|2151.01|2150.51|2151.01|2150.51|2150.51|2150.01|36
1648044470000|2022-03-23 14:07:50|2151.13|2150.63|2151.01|2150.51|2151.13|2150.63|2151.01|2150.51|10
1648044480000|2022-03-23 14:08:00|2150.76|2150.26|2150.51|2150.01|2150.76|2150.26|2150.51|2150.01|21
1648044490000|2022-03-23 14:08:10|2150.26|2149.76|2150.01|2149.51|2150.38|2149.88|2150.01|2149.51|24
1648044500000|2022-03-23 14:08:20|2149.76|2149.26|2149.51|2149.01|2149.76|2149.26|2149.26|2148.76|44
1648044510000|2022-03-23 14:08:30|2149.38|2148.88|2149.51|2149.01|2149.51|2149.01|2149.26|2148.76|23
1648044520000|2022-03-23 14:08:40|2149.76|2149.26|2149.01|2148.51|2149.76|2149.26|2148.76|2148.26|75
1648044530000|2022-03-23 14:08:50|2148.88|2148.38|2149.76|2149.26|2150.26|2149.76|2148.88|2148.38|51
1648044540000|2022-03-23 14:09:00|2150.01|2149.51|2150.01|2149.51|2150.13|2149.63|2149.88|2149.38|37
1648044550000|2022-03-23 14:09:10|2149.76|2149.26|2149.26|2148.76|2149.88|2149.38|2149.26|2148.76|51
1648044560000|2022-03-23 14:09:20|2149.01|2148.51|2149.76|2149.26|2149.76|2149.26|2149.01|2148.51|33
1648044570000|2022-03-23 14:09:30|2149.63|2149.13|2149.63|2149.13|2149.76|2149.26|2149.38|2148.88|11
1648044580000|2022-03-23 14:09:40|2150.01|2149.51|2149.51|2149.01|2150.01|2149.51|2149.51|2149.01|6
1648044590000|2022-03-23 14:09:50|2149.26|2148.76|2149.51|2149.01|2149.51|2149.01|2149.13|2148.63|28
1648044600000|2022-03-23 14:10:00|2149.38|2148.88|2149.76|2149.26|2149.76|2149.26|2149.26|2148.76|28
1648044610000|2022-03-23 14:10:10|2150.01|2149.51|2150.01|2149.51|2150.01|2149.51|2149.76|2149.26|39
1648044620000|2022-03-23 14:10:20|2149.76|2149.26|2150.26|2149.76|2150.26|2149.76|2149.76|2149.26|17
1648044630000|2022-03-23 14:10:30|2150.13|2149.63|2149.76|2149.26|2150.26|2149.76|2149.63|2149.13|52
1648044640000|2022-03-23 14:10:40|2149.88|2149.38|2150.01|2149.51|2150.26|2149.76|2149.88|2149.38|27
1648044650000|2022-03-23 14:10:50|2150.13|2149.63|2150.01|2149.51|2150.51|2150.01|2150.01|2149.51|41
1648044660000|2022-03-23 14:11:00|2149.88|2149.38|2150.01|2149.51|2150.01|2149.51|2149.76|2149.26|34
1648044670000|2022-03-23 14:11:10|2150.13|2149.63|2150.51|2150.01|2150.51|2150.01|2150.01|2149.51|0
1648044680000|2022-03-23 14:11:20|2150.63|2150.13|2150.51|2150.01|2150.63|2150.13|2150.51|2150.01|18
1648044690000|2022-03-23 14:11:30|2150.63|2150.13|2151.01|2150.51|2151.01|2150.51|2150.63|2150.13|29
1648044700000|2022-03-23 14:11:40|2150.88|2150.38|2149.76|2149.26|2150.88|2150.38|2149.76|2149.26|74
1648044710000|2022-03-23 14:11:50|2149.63|2149.13|2149.51|2149.01|2149.76|2149.26|2149.51|2149.01|47
1648044720000|2022-03-23 14:12:00|2149.26|2148.76|2149.38|2148.88|2149.51|2149.01|2149.13|2148.63|135
1648044730000|2022-03-23 14:12:10|2149.51|2149.01|2149.26|2148.76|2149.76|2149.26|2149.26|2148.76|79
1648044740000|2022-03-23 14:12:20|2149.13|2148.63|2149.38|2148.88|2149.38|2148.88|2149.01|2148.51|40
1648044750000|2022-03-23 14:12:30|2149.51|2149.01|2149.51|2149.01|2149.88|2149.38|2149.51|2149.01|13
1648044760000|2022-03-23 14:12:40|2149.63|2149.13|2149.76|2149.26|2149.76|2149.26|2149.51|2149.01|10
1648044770000|2022-03-23 14:12:50|2149.88|2149.38|2150.51|2150.01|2150.51|2150.01|2149.88|2149.38|46
1648044780000|2022-03-23 14:13:00|2150.76|2150.26|2150.76|2150.26|2151.01|2150.51|2150.76|2150.26|84
1648044790000|2022-03-23 14:13:10|2150.63|2150.13|2151.01|2150.51|2151.26|2150.76|2150.51|2150.01|34
1648044800000|2022-03-23 14:13:20|2150.88|2150.38|2151.01|2150.51|2151.01|2150.51|2150.88|2150.38|6
1648044810000|2022-03-23 14:13:30|2151.13|2150.63|2151.26|2150.76|2151.38|2150.88|2150.88|2150.38|31
1648044820000|2022-03-23 14:13:40|2151.38|2150.88|2151.26|2150.76|2151.38|2150.88|2151.01|2150.51|23
1648044830000|2022-03-23 14:13:50|2151.13|2150.63|2151.26|2150.76|2151.26|2150.76|2151.01|2150.51|35
1648044840000|2022-03-23 14:14:00|2151.38|2150.88|2151.76|2151.26|2151.76|2151.26|2151.26|2150.76|56
1648044850000|2022-03-23 14:14:10|2151.63|2151.13|2151.76|2151.26|2152.01|2151.51|2151.51|2151.01|38
1648044860000|2022-03-23 14:14:20|2151.88|2151.38|2152.26|2151.76|2152.26|2151.76|2151.76|2151.26|13
1648044870000|2022-03-23 14:14:30|2152.13|2151.63|2152.01|2151.51|2152.26|2151.76|2152.01|2151.51|29
1648044880000|2022-03-23 14:14:40|2152.13|2151.63|2152.51|2152.01|2152.51|2152.01|2152.01|2151.51|50
1648044890000|2022-03-23 14:14:50|2152.76|2152.26|2153.01|2152.51|2153.01|2152.51|2152.51|2152.01|50
1648044900000|2022-03-23 14:15:00|2153.26|2152.76|2153.76|2153.26|2154.01|2153.51|2153.26|2152.76|71
1648044910000|2022-03-23 14:15:10|2153.63|2153.13|2154.01|2153.51|2154.01|2153.51|2153.38|2152.88|51
1648044920000|2022-03-23 14:15:20|2154.13|2153.63|2154.13|2153.63|2154.26|2153.76|2154.01|2153.51|29
1648044930000|2022-03-23 14:15:30|2154.01|2153.51|2154.01|2153.51|2154.13|2153.63|2153.76|2153.26|41
1648044940000|2022-03-23 14:15:40|2153.76|2153.26|2153.88|2153.38|2153.88|2153.38|2153.51|2153.01|58
1648044950000|2022-03-23 14:15:50|2154.01|2153.51|2153.76|2153.26|2154.13|2153.63|2153.76|2153.26|47
1648044960000|2022-03-23 14:16:00|2154.01|2153.51|2154.76|2154.26|2154.76|2154.26|2154.01|2153.51|64
1648044970000|2022-03-23 14:16:10|2155.01|2154.51|2154.76|2154.26|2155.13|2154.63|2154.76|2154.26|69
1648044980000|2022-03-23 14:16:20|2154.88|2154.38|2154.76|2154.26|2155.01|2154.51|2154.76|2154.26|35
1648044990000|2022-03-23 14:16:30|2154.88|2154.38|2154.76|2154.26|2155.01|2154.51|2154.51|2154.01|30
1648045000000|2022-03-23 14:16:40|2154.63|2154.13|2154.01|2153.51|2154.63|2154.13|2154.01|2153.51|85
1648045010000|2022-03-23 14:16:50|2153.76|2153.26|2153.51|2153.01|2153.76|2153.26|2153.51|2153.01|32
1648045020000|2022-03-23 14:17:00|2153.26|2152.76|2153.26|2152.76|2153.51|2153.01|2153.13|2152.63|57
1648045030000|2022-03-23 14:17:10|2153.51|2153.01|2153.76|2153.26|2153.76|2153.26|2153.51|2153.01|73
1648045040000|2022-03-23 14:17:20|2154.01|2153.51|2154.26|2153.76|2154.26|2153.76|2154.01|2153.51|7
1648045050000|2022-03-23 14:17:30|||||||||2
1648045060000|2022-03-23 14:17:40|2154.01|2153.51|2154.26|2153.76|2154.26|2153.76|2154.01|2153.51|25
1648045070000|2022-03-23 14:17:50|2154.51|2154.01|2154.51|2154.01|2154.51|2154.01|2154.26|2153.76|28
1648045080000|2022-03-23 14:18:00|||||||||8
1648045090000|2022-03-23 14:18:10|2154.63|2154.13|2154.26|2153.76|2154.63|2154.13|2154.26|2153.76|74
1648045100000|2022-03-23 14:18:20|2154.38|2153.88|2154.51|2154.01|2154.51|2154.01|2154.38|2153.88|14
1648045110000|2022-03-23 14:18:30|2154.63|2154.13|2154.76|2154.26|2154.76|2154.26|2154.63|2154.13|13
1648045120000|2022-03-23 14:18:40|2154.88|2154.38|2155.01|2154.51|2155.13|2154.63|2154.88|2154.38|24
1648045130000|2022-03-23 14:18:50|2154.76|2154.26|2154.51|2154.01|2154.76|2154.26|2154.51|2154.01|44
1648045140000|2022-03-23 14:19:00|2154.63|2154.13|2155.01|2154.51|2155.01|2154.51|2154.26|2153.76|36
1648045150000|2022-03-23 14:19:10|2154.88|2154.38|2154.88|2154.38|2155.01|2154.51|2154.76|2154.26|57
1648045160000|2022-03-23 14:19:20|2154.76|2154.26|2155.01|2154.51|2155.26|2154.76|2154.76|2154.26|24
1648045170000|2022-03-23 14:19:30|2155.13|2154.63|2155.26|2154.76|2155.26|2154.76|2155.01|2154.51|69
1648045180000|2022-03-23 14:19:40|2155.38|2154.88|2155.51|2155.01|2155.76|2155.26|2155.26|2154.76|109
1648045190000|2022-03-23 14:19:50|2155.76|2155.26|2155.63|2155.13|2155.76|2155.26|2155.51|2155.01|45
1648045200000|2022-03-23 14:20:00|2155.51|2155.01|2155.63|2155.13|2156.13|2155.63|2155.51|2155.01|137
1648045210000|2022-03-23 14:20:10|2155.51|2155.01|2155.63|2155.13|2155.63|2155.13|2155.26|2154.76|152
1648045220000|2022-03-23 14:20:20|2155.76|2155.26|2156.01|2155.51|2156.01|2155.51|2155.51|2155.01|141
1648045230000|2022-03-23 14:20:30|2156.26|2155.76|2156.13|2155.63|2156.26|2155.76|2156.01|2155.51|89
1648045240000|2022-03-23 14:20:40|2156.01|2155.51|2156.26|2155.76|2156.38|2155.88|2156.01|2155.51|13
1648045250000|2022-03-23 14:20:50|2156.13|2155.63|2156.51|2156.01|2156.51|2156.01|2156.13|2155.63|60
1648045260000|2022-03-23 14:21:00|2156.38|2155.88|2156.26|2155.76|2156.51|2156.01|2156.26|2155.76|12
1648045270000|2022-03-23 14:21:10|||||||||28
1648045280000|2022-03-23 14:21:20|2156.76|2156.26|2156.76|2156.26|2156.76|2156.26|2156.76|2156.26|29
1648045290000|2022-03-23 14:21:30|2156.88|2156.38|2157.26|2156.76|2157.26|2156.76|2156.76|2156.26|102
1648045300000|2022-03-23 14:21:40|2157.51|2157.01|2157.76|2157.26|2157.76|2157.26|2157.51|2157.01|109
1648045310000|2022-03-23 14:21:50|2157.88|2157.38|2157.51|2157.01|2157.88|2157.38|2157.51|2157.01|76
1648045320000|2022-03-23 14:22:00|2157.38|2156.88|2157.76|2157.26|2157.76|2157.26|2157.38|2156.88|43
1648045330000|2022-03-23 14:22:10|2157.51|2157.01|2157.26|2156.76|2157.51|2157.01|2157.26|2156.76|91
1648045340000|2022-03-23 14:22:20|2157.01|2156.51|2157.76|2157.26|2157.76|2157.26|2157.01|2156.51|97
1648045350000|2022-03-23 14:22:30|2157.63|2157.13|2157.01|2156.51|2157.63|2157.13|2157.01|2156.51|55
1648045360000|2022-03-23 14:22:40|2156.76|2156.26|2156.26|2155.76|2156.76|2156.26|2156.26|2155.76|97
1648045370000|2022-03-23 14:22:50|2156.13|2155.63|2155.76|2155.26|2156.26|2155.76|2155.76|2155.26|71
1648045380000|2022-03-23 14:23:00|2155.51|2155.01|2155.88|2155.38|2156.01|2155.51|2155.38|2154.88|47
1648045390000|2022-03-23 14:23:10|2156.01|2155.51|2156.01|2155.51|2156.01|2155.51|2155.88|2155.38|6
1648045400000|2022-03-23 14:23:20|2156.26|2155.76|2156.26|2155.76|2156.26|2155.76|2156.13|2155.63|35
1648045410000|2022-03-23 14:23:30|2156.51|2156.01|2156.38|2155.88|2156.76|2156.26|2156.26|2155.76|61
1648045420000|2022-03-23 14:23:40|2156.26|2155.76|2156.76|2156.26|2156.76|2156.26|2156.26|2155.76|34
1648045430000|2022-03-23 14:23:50|2156.88|2156.38|2156.76|2156.26|2156.88|2156.38|2156.76|2156.26|9
1648045440000|2022-03-23 14:24:00|2156.88|2156.38|2157.01|2156.51|2157.38|2156.88|2156.88|2156.38|47
1648045450000|2022-03-23 14:24:10|2157.13|2156.63|2157.38|2156.88|2157.38|2156.88|2157.01|2156.51|26
1648045460000|2022-03-23 14:24:20|2157.26|2156.76|2158.01|2157.51|2158.01|2157.51|2157.26|2156.76|52
1648045470000|2022-03-23 14:24:30|2157.88|2157.38|2157.76|2157.26|2157.88|2157.38|2157.76|2157.26|28
1648045480000|2022-03-23 14:24:40|2158.01|2157.51|2157.88|2157.38|2158.01|2157.51|2157.51|2157.01|87
1648045490000|2022-03-23 14:24:50|2158.01|2157.51|2158.01|2157.51|2158.26|2157.76|2158.01|2157.51|11
1648045500000|2022-03-23 14:25:00|2157.88|2157.38|2158.01|2157.51|2158.26|2157.76|2157.88|2157.38|88
1648045510000|2022-03-23 14:25:10|2158.13|2157.63|2158.26|2157.76|2158.26|2157.76|2158.13|2157.63|51
1648045520000|2022-03-23 14:25:20|2158.13|2157.63|2157.76|2157.26|2158.13|2157.63|2157.76|2157.26|53
1648045530000|2022-03-23 14:25:30|2157.63|2157.13|2157.38|2156.88|2157.63|2157.13|2157.38|2156.88|25
1648045540000|2022-03-23 14:25:40|2157.51|2157.01|2157.26|2156.76|2157.51|2157.01|2157.26|2156.76|16
1648045550000|2022-03-23 14:25:50|2157.38|2156.88|2157.01|2156.51|2157.38|2156.88|2157.01|2156.51|20
1648045560000|2022-03-23 14:26:00|2156.76|2156.26|2156.38|2155.88|2156.76|2156.26|2156.26|2155.76|56
1648045570000|2022-03-23 14:26:10|2156.26|2155.76|2156.26|2155.76|2156.51|2156.01|2156.13|2155.63|31
1648045580000|2022-03-23 14:26:20|2156.38|2155.88|2156.26|2155.76|2156.51|2156.01|2156.01|2155.51|52
1648045590000|2022-03-23 14:26:30|2156.13|2155.63|2156.01|2155.51|2156.26|2155.76|2156.01|2155.51|15
1648045600000|2022-03-23 14:26:40|2155.88|2155.38|2155.26|2154.76|2155.88|2155.38|2155.26|2154.76|35
1648045610000|2022-03-23 14:26:50|2155.13|2154.63|2155.01|2154.51|2155.26|2154.76|2154.76|2154.26|166
1648045620000|2022-03-23 14:27:00|2154.88|2154.38|2155.26|2154.76|2155.26|2154.76|2154.76|2154.26|88
1648045630000|2022-03-23 14:27:10|2155.13|2154.63|2155.13|2154.63|2155.26|2154.76|2154.76|2154.26|25
1648045640000|2022-03-23 14:27:20|2155.26|2154.76|2155.88|2155.38|2155.88|2155.38|2155.13|2154.63|39
1648045650000|2022-03-23 14:27:30|2156.01|2155.51|2155.26|2154.76|2156.01|2155.51|2155.01|2154.51|27
1648045660000|2022-03-23 14:27:40|2155.38|2154.88|2155.51|2155.01|2155.51|2155.01|2155.26|2154.76|8
1648045670000|2022-03-23 14:27:50|2155.38|2154.88|2155.13|2154.63|2155.38|2154.88|2155.01|2154.51|22
1648045680000|2022-03-23 14:28:00|2155.26|2154.76|2154.76|2154.26|2155.51|2155.01|2154.76|2154.26|57
1648045690000|2022-03-23 14:28:10|2154.88|2154.38|2154.76|2154.26|2154.88|2154.38|2154.63|2154.13|13
1648045700000|2022-03-23 14:28:20|2154.88|2154.38|2155.26|2154.76|2155.26|2154.76|2154.88|2154.38|47
1648045710000|2022-03-23 14:28:30|2155.13|2154.63|2155.26|2154.76|2155.51|2155.01|2155.13|2154.63|20
1648045720000|2022-03-23 14:28:40|2155.38|2154.88|2155.26|2154.76|2155.38|2154.88|2155.01|2154.51|13
1648045730000|2022-03-23 14:28:50|2155.01|2154.51|2155.01|2154.51|2155.13|2154.63|2155.01|2154.51|6
1648045740000|2022-03-23 14:29:00|2155.13|2154.63|2155.51|2155.01|2155.51|2155.01|2155.01|2154.51|16
1648045750000|2022-03-23 14:29:10|2155.38|2154.88|2155.26|2154.76|2155.51|2155.01|2155.26|2154.76|16
1648045760000|2022-03-23 14:29:20|2155.51|2155.01|2155.01|2154.51|2155.51|2155.01|2154.76|2154.26|26
1648045770000|2022-03-23 14:29:30|2154.88|2154.38|2154.76|2154.26|2154.88|2154.38|2154.63|2154.13|64
1648045780000|2022-03-23 14:29:40|2154.63|2154.13|2154.51|2154.01|2154.63|2154.13|2154.38|2153.88|39
1648045790000|2022-03-23 14:29:50|2154.63|2154.13|2154.88|2154.38|2155.13|2154.63|2154.63|2154.13|14
1648045800000|2022-03-23 14:30:00|2154.76|2154.26|2154.51|2154.01|2155.01|2154.51|2154.51|2154.01|45
1648045810000|2022-03-23 14:30:10|2154.63|2154.13|2154.76|2154.26|2154.88|2154.38|2154.63|2154.13|21
1648045820000|2022-03-23 14:30:20|2154.63|2154.13|2154.01|2153.51|2154.63|2154.13|2154.01|2153.51|39
1648045830000|2022-03-23 14:30:30|2154.26|2153.76|2154.51|2154.01|2154.76|2154.26|2154.01|2153.51|26
1648045840000|2022-03-23 14:30:40|2154.63|2154.13|2154.51|2154.01|2154.76|2154.26|2154.51|2154.01|22
1648045850000|2022-03-23 14:30:50|2154.63|2154.13|2155.26|2154.76|2155.26|2154.76|2154.51|2154.01|22
1648045860000|2022-03-23 14:31:00|2155.38|2154.88|2155.88|2155.38|2156.01|2155.51|2155.26|2154.76|51
1648045870000|2022-03-23 14:31:10|2155.76|2155.26|2155.51|2155.01|2155.76|2155.26|2155.26|2154.76|66
1648045880000|2022-03-23 14:31:20|2155.38|2154.88|2155.13|2154.63|2155.51|2155.01|2155.01|2154.51|37
1648045890000|2022-03-23 14:31:30|2155.26|2154.76|2155.26|2154.76|2155.26|2154.76|2155.26|2154.76|3
1648045900000|2022-03-23 14:31:40|2155.51|2155.01|2154.63|2154.13|2155.51|2155.01|2154.51|2154.01|57
1648045910000|2022-03-23 14:31:50|2154.51|2154.01|2154.51|2154.01|2154.76|2154.26|2154.51|2154.01|15
1648045920000|2022-03-23 14:32:00|2154.63|2154.13|2155.13|2154.63|2155.26|2154.76|2154.38|2153.88|45
1648045930000|2022-03-23 14:32:10|2155.26|2154.76|2155.63|2155.13|2155.88|2155.38|2155.26|2154.76|31
1648045940000|2022-03-23 14:32:20|2155.51|2155.01|2155.51|2155.01|2155.76|2155.26|2155.51|2155.01|17
1648045950000|2022-03-23 14:32:30|2155.63|2155.13|2156.01|2155.51|2156.13|2155.63|2155.63|2155.13|32
1648045960000|2022-03-23 14:32:40|2156.26|2155.76|2156.01|2155.51|2156.26|2155.76|2156.01|2155.51|14
1648045970000|2022-03-23 14:32:50|2155.76|2155.26|2156.26|2155.76|2156.26|2155.76|2155.76|2155.26|20
1648045980000|2022-03-23 14:33:00|2156.13|2155.63|2156.01|2155.51|2156.26|2155.76|2155.88|2155.38|30
1648045990000|2022-03-23 14:33:10|2156.13|2155.63|2156.26|2155.76|2156.26|2155.76|2156.01|2155.51|14
1648046000000|2022-03-23 14:33:20|2156.38|2155.88|2157.01|2156.51|2157.01|2156.51|2156.38|2155.88|49
1648046010000|2022-03-23 14:33:30|2157.26|2156.76|2157.01|2156.51|2157.26|2156.76|2156.88|2156.38|31
1648046020000|2022-03-23 14:33:40|2156.88|2156.38|2157.01|2156.51|2157.01|2156.51|2156.76|2156.26|35
1648046030000|2022-03-23 14:33:50|2156.76|2156.26|2156.88|2156.38|2156.88|2156.38|2156.76|2156.26|48
1648046040000|2022-03-23 14:34:00|2156.76|2156.26|2157.01|2156.51|2157.01|2156.51|2156.76|2156.26|9
1648046050000|2022-03-23 14:34:10|2157.13|2156.63|2157.51|2157.01|2157.76|2157.26|2157.13|2156.63|33
1648046060000|2022-03-23 14:34:20|2157.26|2156.76|2157.26|2156.76|2157.38|2156.88|2157.26|2156.76|50
1648046070000|2022-03-23 14:34:30|2157.13|2156.63|2157.01|2156.51|2157.13|2156.63|2157.01|2156.51|9
1648046080000|2022-03-23 14:34:40|2156.88|2156.38|2156.01|2155.51|2157.01|2156.51|2156.01|2155.51|80
1648046090000|2022-03-23 14:34:50|2155.88|2155.38|2156.01|2155.51|2156.01|2155.51|2155.76|2155.26|20
1648046100000|2022-03-23 14:35:00|2156.26|2155.76|2155.76|2155.26|2156.38|2155.88|2155.76|2155.26|31
1648046110000|2022-03-23 14:35:10|2155.88|2155.38|2155.51|2155.01|2156.01|2155.51|2155.51|2155.01|26
1648046120000|2022-03-23 14:35:20|2155.63|2155.13|2155.51|2155.01|2155.76|2155.26|2155.26|2154.76|41
1648046130000|2022-03-23 14:35:30|2155.63|2155.13|2156.01|2155.51|2156.26|2155.76|2155.51|2155.01|48
1648046140000|2022-03-23 14:35:40|2155.63|2155.13|2155.88|2155.38|2155.88|2155.38|2155.51|2155.01|37
1648046150000|2022-03-23 14:35:50|2156.01|2155.51|2155.76|2155.26|2156.01|2155.51|2155.76|2155.26|20
1648046160000|2022-03-23 14:36:00|2155.88|2155.38|2155.76|2155.26|2155.88|2155.38|2155.26|2154.76|34
1648046170000|2022-03-23 14:36:10|2156.01|2155.51|2156.13|2155.63|2156.26|2155.76|2155.88|2155.38|29
1648046180000|2022-03-23 14:36:20|2156.26|2155.76|2156.26|2155.76|2156.26|2155.76|2156.13|2155.63|4
1648046190000|2022-03-23 14:36:30|2156.13|2155.63|2155.76|2155.26|2156.13|2155.63|2155.76|2155.26|33
1648046200000|2022-03-23 14:36:40|||||||||2
1648046210000|2022-03-23 14:36:50|2155.63|2155.13|2156.26|2155.76|2156.26|2155.76|2155.51|2155.01|52
1648046220000|2022-03-23 14:37:00|2156.38|2155.88|2157.26|2156.76|2157.26|2156.76|2156.38|2155.88|70
1648046230000|2022-03-23 14:37:10|2156.63|2156.13|2156.76|2156.26|2156.76|2156.26|2156.63|2156.13|103
1648046240000|2022-03-23 14:37:20|2157.01|2156.51|2156.76|2156.26|2157.01|2156.51|2156.76|2156.26|36
1648046250000|2022-03-23 14:37:30|2156.63|2156.13|2156.76|2156.26|2157.13|2156.63|2156.63|2156.13|17
1648046260000|2022-03-23 14:37:40|2156.51|2156.01|2156.13|2155.63|2156.51|2156.01|2156.01|2155.51|21
1648046270000|2022-03-23 14:37:50|2156.01|2155.51|2155.51|2155.01|2156.13|2155.63|2155.51|2155.01|33
1648046280000|2022-03-23 14:38:00|2155.63|2155.13|2155.63|2155.13|2155.76|2155.26|2155.51|2155.01|24
1648046290000|2022-03-23 14:38:10|2155.76|2155.26|2155.88|2155.38|2156.01|2155.51|2155.76|2155.26|22
1648046300000|2022-03-23 14:38:20|2156.01|2155.51|2155.76|2155.26|2156.01|2155.51|2155.76|2155.26|6
1648046310000|2022-03-23 14:38:30|2156.13|2155.63|2156.26|2155.76|2156.26|2155.76|2156.13|2155.63|10
1648046320000|2022-03-23 14:38:40|2156.01|2155.51|2156.26|2155.76|2156.26|2155.76|2156.01|2155.51|24
1648046330000|2022-03-23 14:38:50|2156.38|2155.88|2155.88|2155.38|2156.51|2156.01|2155.88|2155.38|35
1648046340000|2022-03-23 14:39:00|2156.01|2155.51|2155.76|2155.26|2156.01|2155.51|2155.76|2155.26|13
1648046350000|2022-03-23 14:39:10|2155.63|2155.13|2155.51|2155.01|2155.76|2155.26|2155.51|2155.01|34
1648046360000|2022-03-23 14:39:20|2155.76|2155.26|2155.76|2155.26|2156.13|2155.63|2155.76|2155.26|10
1648046370000|2022-03-23 14:39:30|2155.88|2155.38|2156.01|2155.51|2156.01|2155.51|2155.88|2155.38|3
1648046380000|2022-03-23 14:39:40|2155.88|2155.38|2155.76|2155.26|2156.01|2155.51|2155.76|2155.26|4
1648046390000|2022-03-23 14:39:50|2155.88|2155.38|2155.76|2155.26|2155.88|2155.38|2155.51|2155.01|29
1648046400000|2022-03-23 14:40:00|2155.88|2155.38|2155.01|2154.51|2156.01|2155.51|2154.88|2154.38|73
1648046410000|2022-03-23 14:40:10|2155.13|2154.63|2155.01|2154.51|2155.26|2154.76|2155.01|2154.51|13
1648046420000|2022-03-23 14:40:20|2155.13|2154.63|2155.13|2154.63|2155.13|2154.63|2155.01|2154.51|5
1648046430000|2022-03-23 14:40:30|2155.01|2154.51|2156.01|2155.51|2156.01|2155.51|2155.01|2154.51|21
1648046440000|2022-03-23 14:40:40|2156.26|2155.76|2155.88|2155.38|2156.26|2155.76|2155.76|2155.26|36
1648046450000|2022-03-23 14:40:50|2156.01|2155.51|2156.01|2155.51|2156.01|2155.51|2155.76|2155.26|10
1648046460000|2022-03-23 14:41:00|2155.88|2155.38|2155.51|2155.01|2156.01|2155.51|2155.51|2155.01|22
1648046470000|2022-03-23 14:41:10|2155.63|2155.13|2155.76|2155.26|2155.76|2155.26|2155.51|2155.01|3
1648046480000|2022-03-23 14:41:20|2155.63|2155.13|2155.51|2155.01|2155.76|2155.26|2155.51|2155.01|21
1648046490000|2022-03-23 14:41:30|2155.76|2155.26|2155.76|2155.26|2155.76|2155.26|2155.63|2155.13|5
1648046500000|2022-03-23 14:41:40|2155.63|2155.13|2156.01|2155.51|2156.01|2155.51|2155.51|2155.01|28
1648046510000|2022-03-23 14:41:50|2155.88|2155.38|2156.01|2155.51|2156.26|2155.76|2155.76|2155.26|57
1648046520000|2022-03-23 14:42:00|2155.88|2155.38|2155.51|2155.01|2155.88|2155.38|2155.51|2155.01|65
1648046530000|2022-03-23 14:42:10|2155.38|2154.88|2154.51|2154.01|2155.38|2154.88|2154.26|2153.76|50
1648046540000|2022-03-23 14:42:20|2154.76|2154.26|2154.26|2153.76|2154.76|2154.26|2154.26|2153.76|17
1648046550000|2022-03-23 14:42:30|2154.01|2153.51|2154.01|2153.51|2154.26|2153.76|2154.01|2153.51|16
1648046560000|2022-03-23 14:42:40|2153.88|2153.38|2153.51|2153.01|2154.01|2153.51|2153.26|2152.76|64
1648046570000|2022-03-23 14:42:50|2153.26|2152.76|2153.76|2153.26|2153.76|2153.26|2153.26|2152.76|34
1648046580000|2022-03-23 14:43:00|2153.63|2153.13|2153.26|2152.76|2153.63|2153.13|2153.26|2152.76|54
1648046590000|2022-03-23 14:43:10|2153.38|2152.88|2153.26|2152.76|2153.51|2153.01|2153.01|2152.51|9
1648046600000|2022-03-23 14:43:20|2153.13|2152.63|2153.26|2152.76|2153.51|2153.01|2153.01|2152.51|16
1648046610000|2022-03-23 14:43:30|2153.51|2153.01|2153.51|2153.01|2153.51|2153.01|2153.38|2152.88|38
1648046620000|2022-03-23 14:43:40|2153.63|2153.13|2154.01|2153.51|2154.01|2153.51|2153.51|2153.01|31
1648046630000|2022-03-23 14:43:50|2153.88|2153.38|2154.01|2153.51|2154.01|2153.51|2153.51|2153.01|55
1648046640000|2022-03-23 14:44:00|2153.88|2153.38|2153.51|2153.01|2154.26|2153.76|2153.51|2153.01|35
1648046650000|2022-03-23 14:44:10|2153.63|2153.13|2153.76|2153.26|2153.76|2153.26|2153.51|2153.01|26
1648046660000|2022-03-23 14:44:20|2153.63|2153.13|2153.63|2153.13|2153.76|2153.26|2153.51|2153.01|17
1648046670000|2022-03-23 14:44:30|2153.76|2153.26|2154.26|2153.76|2154.26|2153.76|2153.76|2153.26|65
1648046680000|2022-03-23 14:44:40|2154.13|2153.63|2154.01|2153.51|2154.26|2153.76|2154.01|2153.51|16
1648046690000|2022-03-23 14:44:50|2153.76|2153.26|2153.51|2153.01|2153.76|2153.26|2153.51|2153.01|37
1648046700000|2022-03-23 14:45:00|2153.26|2152.76|2152.76|2152.26|2153.26|2152.76|2152.26|2151.76|91
1648046710000|2022-03-23 14:45:10|2153.01|2152.51|2152.76|2152.26|2153.01|2152.51|2152.63|2152.13|26
1648046720000|2022-03-23 14:45:20|2152.63|2152.13|2152.01|2151.51|2152.63|2152.13|2151.76|2151.26|36
1648046730000|2022-03-23 14:45:30|2151.88|2151.38|2151.76|2151.26|2151.88|2151.38|2151.63|2151.13|22
1648046740000|2022-03-23 14:45:40|2151.63|2151.13|2151.13|2150.63|2151.63|2151.13|2151.13|2150.63|25
1648046750000|2022-03-23 14:45:50|2150.88|2150.38|2150.76|2150.26|2151.13|2150.63|2150.76|2150.26|19
1648046760000|2022-03-23 14:46:00|2151.01|2150.51|2151.01|2150.51|2151.26|2150.76|2150.76|2150.26|71
1648046770000|2022-03-23 14:46:10|2150.88|2150.38|2151.26|2150.76|2151.26|2150.76|2150.88|2150.38|7
1648046780000|2022-03-23 14:46:20|2151.51|2151.01|2151.76|2151.26|2151.76|2151.26|2151.51|2151.01|20
1648046790000|2022-03-23 14:46:30|2151.38|2150.88|2150.76|2150.26|2151.38|2150.88|2150.76|2150.26|40
1648046800000|2022-03-23 14:46:40|2151.01|2150.51|2151.01|2150.51|2151.26|2150.76|2151.01|2150.51|29
1648046810000|2022-03-23 14:46:50|2151.13|2150.63|2151.26|2150.76|2151.26|2150.76|2150.88|2150.38|33
1648046820000|2022-03-23 14:47:00|2151.13|2150.63|2151.26|2150.76|2151.51|2151.01|2151.01|2150.51|34
1648046830000|2022-03-23 14:47:10|2151.38|2150.88|2151.01|2150.51|2151.51|2151.01|2150.76|2150.26|11
1648046840000|2022-03-23 14:47:20|2150.88|2150.38|2150.63|2150.13|2150.88|2150.38|2150.51|2150.01|27
1648046850000|2022-03-23 14:47:30|2150.76|2150.26|2150.51|2150.01|2151.01|2150.51|2150.51|2150.01|41
1648046860000|2022-03-23 14:47:40|2150.63|2150.13|2150.51|2150.01|2150.76|2150.26|2150.51|2150.01|10
1648046870000|2022-03-23 14:47:50|2150.63|2150.13|2150.51|2150.01|2150.76|2150.26|2150.51|2150.01|16
1648046880000|2022-03-23 14:48:00|2150.63|2150.13|2151.51|2151.01|2151.51|2151.01|2150.51|2150.01|76
1648046890000|2022-03-23 14:48:10|2151.63|2151.13|2151.63|2151.13|2151.76|2151.26|2151.51|2151.01|53
1648046900000|2022-03-23 14:48:20|2151.76|2151.26|2151.26|2150.76|2151.76|2151.26|2151.26|2150.76|24
1648046910000|2022-03-23 14:48:30|2151.13|2150.63|2150.76|2150.26|2151.13|2150.63|2150.51|2150.01|50
1648046920000|2022-03-23 14:48:40|2150.88|2150.38|2151.01|2150.51|2151.01|2150.51|2150.76|2150.26|13
1648046930000|2022-03-23 14:48:50|2150.88|2150.38|2151.01|2150.51|2151.01|2150.51|2150.76|2150.26|26
1648046940000|2022-03-23 14:49:00|2150.88|2150.38|2150.76|2150.26|2151.01|2150.51|2150.76|2150.26|49
1648046950000|2022-03-23 14:49:10|2150.88|2150.38|2151.38|2150.88|2151.38|2150.88|2150.76|2150.26|22
1648046960000|2022-03-23 14:49:20|2151.26|2150.76|2151.38|2150.88|2151.51|2151.01|2151.26|2150.76|18
1648046970000|2022-03-23 14:49:30|2151.51|2151.01|2151.26|2150.76|2151.63|2151.13|2151.26|2150.76|21
1648046980000|2022-03-23 14:49:40|2151.38|2150.88|2151.26|2150.76|2151.51|2151.01|2151.26|2150.76|29
1648046990000|2022-03-23 14:49:50|2151.38|2150.88|2151.26|2150.76|2151.51|2151.01|2151.13|2150.63|18
1648047000000|2022-03-23 14:50:00|2151.38|2150.88|2150.88|2150.38|2151.51|2151.01|2150.76|2150.26|36
1648047010000|2022-03-23 14:50:10|2151.01|2150.51|2150.63|2150.13|2151.01|2150.51|2150.26|2149.76|29
1648047020000|2022-03-23 14:50:20|2150.76|2150.26|2151.26|2150.76|2151.26|2150.76|2150.51|2150.01|22
1648047030000|2022-03-23 14:50:30|2151.38|2150.88|2151.13|2150.63|2151.38|2150.88|2151.01|2150.51|17
1648047040000|2022-03-23 14:50:40|2151.01|2150.51|2150.76|2150.26|2151.01|2150.51|2150.76|2150.26|9
1648047050000|2022-03-23 14:50:50|2150.51|2150.01|2150.51|2150.01|2150.51|2150.01|2150.51|2150.01|14
1648047060000|2022-03-23 14:51:00|2150.38|2149.88|2150.63|2150.13|2151.01|2150.51|2150.26|2149.76|66
1648047070000|2022-03-23 14:51:10|2150.76|2150.26|2150.51|2150.01|2150.76|2150.26|2150.26|2149.76|33
1648047080000|2022-03-23 14:51:20|2150.38|2149.88|2150.51|2150.01|2150.51|2150.01|2150.01|2149.51|59
1648047090000|2022-03-23 14:51:30|2150.63|2150.13|2150.51|2150.01|2150.63|2150.13|2150.38|2149.88|15
1648047100000|2022-03-23 14:51:40|2150.63|2150.13|2150.76|2150.26|2151.01|2150.51|2150.63|2150.13|9
1648047110000|2022-03-23 14:51:50|2150.88|2150.38|2150.88|2150.38|2151.26|2150.76|2150.76|2150.26|42
1648047120000|2022-03-23 14:52:00|2151.01|2150.51|2151.01|2150.51|2151.01|2150.51|2150.76|2150.26|14
1648047130000|2022-03-23 14:52:10|2150.76|2150.26|2150.26|2149.76|2150.76|2150.26|2150.01|2149.51|69
1648047140000|2022-03-23 14:52:20|2150.01|2149.51|2150.01|2149.51|2150.01|2149.51|2150.01|2149.51|10
1648047150000|2022-03-23 14:52:30|2149.88|2149.38|2149.63|2149.13|2150.01|2149.51|2149.63|2149.13|50
1648047160000|2022-03-23 14:52:40|2149.51|2149.01|2150.26|2149.76|2150.26|2149.76|2149.51|2149.01|113
1648047170000|2022-03-23 14:52:50|2150.51|2150.01|2150.63|2150.13|2150.88|2150.38|2150.51|2150.01|24
1648047180000|2022-03-23 14:53:00|2150.51|2150.01|2151.01|2150.51|2151.01|2150.51|2150.51|2150.01|27
1648047190000|2022-03-23 14:53:10|2151.13|2150.63|2151.26|2150.76|2151.51|2151.01|2151.13|2150.63|55
1648047200000|2022-03-23 14:53:20|2151.38|2150.88|2151.13|2150.63|2151.51|2151.01|2151.01|2150.51|12
1648047210000|2022-03-23 14:53:30|2151.26|2150.76|2151.01|2150.51|2151.26|2150.76|2151.01|2150.51|31
1648047220000|2022-03-23 14:53:40|2151.13|2150.63|2150.51|2150.01|2151.13|2150.63|2150.51|2150.01|28
1648047230000|2022-03-23 14:53:50|2150.63|2150.13|2150.88|2150.38|2150.88|2150.38|2150.63|2150.13|30
1648047240000|2022-03-23 14:54:00|2150.76|2150.26|2151.26|2150.76|2151.26|2150.76|2150.76|2150.26|31
1648047250000|2022-03-23 14:54:10|2151.01|2150.51|2150.76|2150.26|2151.26|2150.76|2150.76|2150.26|28
1648047260000|2022-03-23 14:54:20|2150.88|2150.38|2150.51|2150.01|2150.88|2150.38|2150.51|2150.01|16
1648047270000|2022-03-23 14:54:30|2150.38|2149.88|2150.01|2149.51|2150.38|2149.88|2149.51|2149.01|37
1648047280000|2022-03-23 14:54:40|2149.88|2149.38|2150.26|2149.76|2150.38|2149.88|2149.76|2149.26|27
1648047290000|2022-03-23 14:54:50|2150.38|2149.88|2150.51|2150.01|2150.51|2150.01|2150.26|2149.76|19
1648047300000|2022-03-23 14:55:00|2150.38|2149.88|2150.51|2150.01|2150.51|2150.01|2150.26|2149.76|43
1648047310000|2022-03-23 14:55:10|2150.63|2150.13|2151.01|2150.51|2151.26|2150.76|2150.63|2150.13|38
1648047320000|2022-03-23 14:55:20|2150.88|2150.38|2151.13|2150.63|2151.13|2150.63|2150.76|2150.26|28
1648047330000|2022-03-23 14:55:30|2151.01|2150.51|2151.01|2150.51|2151.26|2150.76|2151.01|2150.51|25
1648047340000|2022-03-23 14:55:40|2151.13|2150.63|2151.26|2150.76|2151.26|2150.76|2150.76|2150.26|31
1648047350000|2022-03-23 14:55:50|2151.38|2150.88|2151.26|2150.76|2151.51|2151.01|2151.26|2150.76|44
1648047360000|2022-03-23 14:56:00|2151.38|2150.88|2151.63|2151.13|2151.88|2151.38|2151.38|2150.88|90
1648047370000|2022-03-23 14:56:10|2151.76|2151.26|2151.76|2151.26|2151.76|2151.26|2151.38|2150.88|42
1648047380000|2022-03-23 14:56:20|2151.51|2151.01|2151.51|2151.01|2151.76|2151.26|2151.51|2151.01|12
1648047390000|2022-03-23 14:56:30|2151.63|2151.13|2152.26|2151.76|2152.26|2151.76|2151.63|2151.13|35
1648047400000|2022-03-23 14:56:40|2152.51|2152.01|2152.76|2152.26|2153.01|2152.51|2152.51|2152.01|42
1648047410000|2022-03-23 14:56:50|2152.88|2152.38|2152.51|2152.01|2153.01|2152.51|2152.38|2151.88|33
1648047420000|2022-03-23 14:57:00|2152.38|2151.88|2152.26|2151.76|2152.51|2152.01|2152.26|2151.76|38
1648047430000|2022-03-23 14:57:10|2152.13|2151.63|2152.26|2151.76|2152.26|2151.76|2152.01|2151.51|31
1648047440000|2022-03-23 14:57:20|2152.38|2151.88|2152.26|2151.76|2152.76|2152.26|2152.26|2151.76|32
1648047450000|2022-03-23 14:57:30|2152.38|2151.88|2151.88|2151.38|2152.38|2151.88|2151.88|2151.38|8
1648047460000|2022-03-23 14:57:40|2151.76|2151.26|2151.76|2151.26|2151.76|2151.26|2151.76|2151.26|2
1648047470000|2022-03-23 14:57:50|2151.88|2151.38|2151.88|2151.38|2151.88|2151.38|2151.76|2151.26|17
1648047480000|2022-03-23 14:58:00|2151.76|2151.26|2151.26|2150.76|2151.76|2151.26|2151.26|2150.76|61
1648047490000|2022-03-23 14:58:10|2151.01|2150.51|2151.01|2150.51|2151.01|2150.51|2151.01|2150.51|20
1648047500000|2022-03-23 14:58:20|2151.26|2150.76|2150.88|2150.38|2151.26|2150.76|2150.76|2150.26|54
1648047510000|2022-03-23 14:58:30|2151.01|2150.51|2150.88|2150.38|2151.01|2150.51|2150.88|2150.38|14
1648047520000|2022-03-23 14:58:40|2151.01|2150.51|2150.76|2150.26|2151.01|2150.51|2150.63|2150.13|23
1648047530000|2022-03-23 14:58:50|2150.88|2150.38|2150.76|2150.26|2151.01|2150.51|2150.76|2150.26|16
1648047540000|2022-03-23 14:59:00|2150.88|2150.38|2151.26|2150.76|2151.26|2150.76|2150.88|2150.38|62
1648047550000|2022-03-23 14:59:10|2151.13|2150.63|2151.26|2150.76|2151.26|2150.76|2151.13|2150.63|8
1648047560000|2022-03-23 14:59:20|2151.13|2150.63|2151.01|2150.51|2151.26|2150.76|2150.88|2150.38|57
1648047570000|2022-03-23 14:59:30|2150.88|2150.38|2151.01|2150.51|2151.01|2150.51|2150.88|2150.38|33
1648047580000|2022-03-23 14:59:40|2150.88|2150.38|2150.88|2150.38|2150.88|2150.38|2150.76|2150.26|42
1648047590000|2022-03-23 14:59:50|2151.01|2150.51|2151.13|2150.63|2151.13|2150.63|2150.88|2150.38|91
1648047600000|2022-03-23 15:00:00|2151.26|2150.76|2151.13|2150.63|2151.26|2150.76|2150.88|2150.38|47
1648047620000|2022-03-23 15:00:20|||||||||14
1648047630000|2022-03-23 15:00:30|2151.01|2150.51|2151.88|2151.38|2151.88|2151.38|2151.01|2150.51|70
1648047640000|2022-03-23 15:00:40|2151.63|2151.13|2152.26|2151.76|2152.26|2151.76|2151.63|2151.13|41
1648047650000|2022-03-23 15:00:50|2152.38|2151.88|2152.63|2152.13|2152.76|2152.26|2152.38|2151.88|42
1648047660000|2022-03-23 15:01:00|2152.51|2152.01|2152.51|2152.01|2152.76|2152.26|2152.51|2152.01|29
1648047670000|2022-03-23 15:01:10|2152.38|2151.88|2152.38|2151.88|2152.38|2151.88|2152.13|2151.63|48
1648047680000|2022-03-23 15:01:20|2152.51|2152.01|2153.01|2152.51|2153.01|2152.51|2152.51|2152.01|42
1648047690000|2022-03-23 15:01:30|2153.13|2152.63|2153.13|2152.63|2153.13|2152.63|2153.13|2152.63|22
1648047700000|2022-03-23 15:01:40|2153.26|2152.76|2153.76|2153.26|2153.76|2153.26|2153.01|2152.51|49
1648047710000|2022-03-23 15:01:50|2153.88|2153.38|2154.01|2153.51|2154.13|2153.63|2153.76|2153.26|56
1648047720000|2022-03-23 15:02:00|2154.13|2153.63|2154.13|2153.63|2154.51|2154.01|2154.01|2153.51|42
1648047730000|2022-03-23 15:02:10|2154.01|2153.51|2153.51|2153.01|2154.01|2153.51|2153.51|2153.01|29
1648047740000|2022-03-23 15:02:20|2153.26|2152.76|2153.38|2152.88|2153.38|2152.88|2153.26|2152.76|27
1648047750000|2022-03-23 15:02:30|2153.26|2152.76|2154.26|2153.76|2154.26|2153.76|2153.26|2152.76|14
1648047760000|2022-03-23 15:02:40|2154.38|2153.88|2154.76|2154.26|2154.76|2154.26|2154.38|2153.88|18
1648047770000|2022-03-23 15:02:50|2154.51|2154.01|2155.01|2154.51|2155.26|2154.76|2154.51|2154.01|72
1648047780000|2022-03-23 15:03:00|2154.76|2154.26|2154.26|2153.76|2154.88|2154.38|2154.26|2153.76|63
1648047790000|2022-03-23 15:03:10|2154.01|2153.51|2154.26|2153.76|2154.26|2153.76|2154.01|2153.51|12
1648047800000|2022-03-23 15:03:20|2154.01|2153.51|2154.01|2153.51|2154.26|2153.76|2154.01|2153.51|37
1648047810000|2022-03-23 15:03:30|2153.88|2153.38|2154.01|2153.51|2154.01|2153.51|2153.76|2153.26|15
1648047820000|2022-03-23 15:03:40|2153.88|2153.38|2153.88|2153.38|2154.01|2153.51|2153.76|2153.26|27
1648047830000|2022-03-23 15:03:50|2154.01|2153.51|2153.76|2153.26|2154.01|2153.51|2153.76|2153.26|12
1648047840000|2022-03-23 15:04:00|2153.88|2153.38|2153.51|2153.01|2154.01|2153.51|2153.26|2152.76|57
1648047850000|2022-03-23 15:04:10|2153.38|2152.88|2152.63|2152.13|2153.38|2152.88|2152.51|2152.01|25
1648047860000|2022-03-23 15:04:20|2152.51|2152.01|2152.51|2152.01|2152.76|2152.26|2152.51|2152.01|25
1648047870000|2022-03-23 15:04:30|||||||||1
1648047880000|2022-03-23 15:04:40|2152.38|2151.88|2151.76|2151.26|2152.38|2151.88|2151.76|2151.26|25
1648047890000|2022-03-23 15:04:50|||||||||2
1648047900000|2022-03-23 15:05:00|2151.63|2151.13|2152.01|2151.51|2152.38|2151.88|2151.51|2151.01|59
1648047910000|2022-03-23 15:05:10|2152.51|2152.01|2151.76|2151.26|2152.51|2152.01|2151.76|2151.26|126
1648047920000|2022-03-23 15:05:20|2151.63|2151.13|2152.26|2151.76|2152.26|2151.76|2151.51|2151.01|29
1648047930000|2022-03-23 15:05:30|2152.13|2151.63|2152.26|2151.76|2152.26|2151.76|2151.88|2151.38|51
1648047940000|2022-03-23 15:05:40|2152.38|2151.88|2152.01|2151.51|2152.51|2152.01|2152.01|2151.51|32
1648047950000|2022-03-23 15:05:50|2152.26|2151.76|2152.26|2151.76|2152.26|2151.76|2152.26|2151.76|16
1648047960000|2022-03-23 15:06:00|2152.13|2151.63|2152.51|2152.01|2152.51|2152.01|2152.13|2151.63|20
1648047970000|2022-03-23 15:06:10|2152.38|2151.88|2152.38|2151.88|2152.51|2152.01|2152.26|2151.76|14
1648047980000|2022-03-23 15:06:20|2152.51|2152.01|2153.01|2152.51|2153.01|2152.51|2152.51|2152.01|12
1648047990000|2022-03-23 15:06:30|2152.88|2152.38|2153.26|2152.76|2153.26|2152.76|2152.88|2152.38|35
1648048000000|2022-03-23 15:06:40|2153.38|2152.88|2153.38|2152.88|2153.51|2153.01|2153.38|2152.88|15
1648048010000|2022-03-23 15:06:50|2153.26|2152.76|2153.26|2152.76|2153.51|2153.01|2153.13|2152.63|15
1648048020000|2022-03-23 15:07:00|2153.13|2152.63|2153.01|2152.51|2153.51|2153.01|2153.01|2152.51|31
1648048030000|2022-03-23 15:07:10|2152.76|2152.26|2152.51|2152.01|2153.01|2152.51|2152.51|2152.01|29
1648048040000|2022-03-23 15:07:20|2152.76|2152.26|2152.76|2152.26|2152.76|2152.26|2152.63|2152.13|21
1648048050000|2022-03-23 15:07:30|2153.01|2152.51|2153.26|2152.76|2153.26|2152.76|2153.01|2152.51|25
1648048060000|2022-03-23 15:07:40|2153.38|2152.88|2153.51|2153.01|2153.51|2153.01|2153.38|2152.88|17
1648048070000|2022-03-23 15:07:50|2153.38|2152.88|2153.51|2153.01|2153.51|2153.01|2153.26|2152.76|9
1648048080000|2022-03-23 15:08:00|2153.63|2153.13|2153.63|2153.13|2153.63|2153.13|2153.51|2153.01|12
1648048090000|2022-03-23 15:08:10|2153.51|2153.01|2153.51|2153.01|2153.63|2153.13|2153.51|2153.01|12
1648048100000|2022-03-23 15:08:20|2153.76|2153.26|2154.01|2153.51|2154.01|2153.51|2153.51|2153.01|37
1648048110000|2022-03-23 15:08:30|||||||||13
1648048120000|2022-03-23 15:08:40|2154.13|2153.63|2154.26|2153.76|2154.26|2153.76|2154.13|2153.63|6
1648048130000|2022-03-23 15:08:50|2154.13|2153.63|2154.51|2154.01|2154.51|2154.01|2154.13|2153.63|22
1648048140000|2022-03-23 15:09:00|2154.38|2153.88|2154.01|2153.51|2154.38|2153.88|2154.01|2153.51|42
1648048150000|2022-03-23 15:09:10|2154.13|2153.63|2153.26|2152.76|2154.26|2153.76|2153.26|2152.76|65
1648048160000|2022-03-23 15:09:20|2153.13|2152.63|2153.01|2152.51|2153.13|2152.63|2153.01|2152.51|14
1648048170000|2022-03-23 15:09:30|2153.13|2152.63|2152.13|2151.63|2153.26|2152.76|2152.13|2151.63|65
1648048180000|2022-03-23 15:09:40|2152.01|2151.51|2151.76|2151.26|2152.13|2151.63|2151.76|2151.26|26
1648048190000|2022-03-23 15:09:50|2151.63|2151.13|2151.51|2151.01|2151.76|2151.26|2151.51|2151.01|22
1648048200000|2022-03-23 15:10:00|2151.2|2150.7|2150.95|2150.45|2151.2|2150.7|2150.95|2150.45|19
1648048210000|2022-03-23 15:10:10|2151.07|2150.57|2150.7|2150.2|2151.07|2150.57|2150.7|2150.2|23
1648048220000|2022-03-23 15:10:20|2150.57|2150.07|2150.45|2149.95|2150.95|2150.45|2150.2|2149.7|54
1648048230000|2022-03-23 15:10:30|2150.32|2149.82|2150.45|2149.95|2150.45|2149.95|2150.2|2149.7|5
1648048240000|2022-03-23 15:10:40|2150.32|2149.82|2150.7|2150.2|2150.7|2150.2|2150.07|2149.57|24
1648048250000|2022-03-23 15:10:50|2150.57|2150.07|2150.7|2150.2|2150.7|2150.2|2150.45|2149.95|27
1648048260000|2022-03-23 15:11:00|2150.57|2150.07|2150.95|2150.45|2151.2|2150.7|2150.57|2150.07|33
1648048270000|2022-03-23 15:11:10|2150.7|2150.2|2150.95|2150.45|2150.95|2150.45|2150.7|2150.2|29
1648048280000|2022-03-23 15:11:20|2150.82|2150.32|2150.7|2150.2|2150.95|2150.45|2150.7|2150.2|34
1648048290000|2022-03-23 15:11:30|2150.82|2150.32|2150.95|2150.45|2150.95|2150.45|2150.7|2150.2|7
1648048300000|2022-03-23 15:11:40|2151.07|2150.57|2151.2|2150.7|2151.2|2150.7|2150.95|2150.45|9
1648048310000|2022-03-23 15:11:50|2151.45|2150.95|2151.32|2150.82|2151.7|2151.2|2151.32|2150.82|54
1648048320000|2022-03-23 15:12:00|2151.2|2150.7|2151.45|2150.95|2151.45|2150.95|2151.2|2150.7|12
1648048330000|2022-03-23 15:12:10|2151.57|2151.07|2151.7|2151.2|2151.7|2151.2|2151.57|2151.07|11
1648048340000|2022-03-23 15:12:20|2151.95|2151.45|2151.7|2151.2|2152.2|2151.7|2151.7|2151.2|57
1648048350000|2022-03-23 15:12:30|2151.82|2151.32|2151.95|2151.45|2151.95|2151.45|2151.7|2151.2|11
1648048360000|2022-03-23 15:12:40|2151.82|2151.32|2151.95|2151.45|2151.95|2151.45|2151.7|2151.2|29
1648048370000|2022-03-23 15:12:50|2152.07|2151.57|2151.7|2151.2|2152.2|2151.7|2151.32|2150.82|51
1648048380000|2022-03-23 15:13:00|2151.57|2151.07|2150.95|2150.45|2151.57|2151.07|2150.95|2150.45|19
1648048390000|2022-03-23 15:13:10|2151.07|2150.57|2150.95|2150.45|2151.2|2150.7|2150.95|2150.45|23
1648048400000|2022-03-23 15:13:20|2151.07|2150.57|2150.7|2150.2|2151.2|2150.7|2150.7|2150.2|13
1648048410000|2022-03-23 15:13:30|2150.82|2150.32|2151.45|2150.95|2151.45|2150.95|2150.82|2150.32|6
1648048420000|2022-03-23 15:13:40|2151.32|2150.82|2151.2|2150.7|2151.32|2150.82|2151.2|2150.7|16
1648048430000|2022-03-23 15:13:50|2151.32|2150.82|2151.45|2150.95|2151.45|2150.95|2151.32|2150.82|8
1648048440000|2022-03-23 15:14:00|2151.32|2150.82|2151.2|2150.7|2151.45|2150.95|2151.2|2150.7|27
1648048450000|2022-03-23 15:14:10|2151.32|2150.82|2151.45|2150.95|2151.45|2150.95|2151.2|2150.7|36
1648048460000|2022-03-23 15:14:20|2151.7|2151.2|2151.45|2150.95|2151.7|2151.2|2151.45|2150.95|63
1648048470000|2022-03-23 15:14:30|2151.32|2150.82|2151.45|2150.95|2151.45|2150.95|2151.32|2150.82|35
1648048480000|2022-03-23 15:14:40|2151.7|2151.2|2151.45|2150.95|2151.7|2151.2|2151.45|2150.95|126
1648048490000|2022-03-23 15:14:50|2151.7|2151.2|2151.95|2151.45|2152.2|2151.7|2151.7|2151.2|176
1648048500000|2022-03-23 15:15:00|2152.07|2151.57|2151.7|2151.2|2152.2|2151.7|2151.45|2150.95|155
1648048510000|2022-03-23 15:15:10|2151.57|2151.07|2151.95|2151.45|2151.95|2151.45|2151.57|2151.07|27
1648048520000|2022-03-23 15:15:20|2151.7|2151.2|2151.7|2151.2|2151.7|2151.2|2151.7|2151.2|14
1648048530000|2022-03-23 15:15:30|2151.57|2151.07|2151.57|2151.07|2151.57|2151.07|2151.45|2150.95|8
1648048540000|2022-03-23 15:15:40|2151.45|2150.95|2151.95|2151.45|2151.95|2151.45|2151.45|2150.95|16
1648048550000|2022-03-23 15:15:50|2152.07|2151.57|2152.45|2151.95|2152.57|2152.07|2152.07|2151.57|18
1648048560000|2022-03-23 15:16:00|2152.57|2152.07|2152.7|2152.2|2152.7|2152.2|2152.45|2151.95|6
1648048570000|2022-03-23 15:16:10|2152.57|2152.07|2152.7|2152.2|2152.7|2152.2|2152.45|2151.95|12
1648048580000|2022-03-23 15:16:20|2152.57|2152.07|2152.7|2152.2|2152.7|2152.2|2152.57|2152.07|15
1648048590000|2022-03-23 15:16:30|2152.57|2152.07|2152.7|2152.2|2152.7|2152.2|2152.45|2151.95|13
1648048600000|2022-03-23 15:16:40|2152.57|2152.07|2152.32|2151.82|2152.57|2152.07|2152.2|2151.7|18
1648048610000|2022-03-23 15:16:50|2152.45|2151.95|2152.95|2152.45|2152.95|2152.45|2152.45|2151.95|32
1648048620000|2022-03-23 15:17:00|2153.2|2152.7|2152.32|2151.82|2153.2|2152.7|2152.2|2151.7|60
1648048630000|2022-03-23 15:17:10|2152.2|2151.7|2152.07|2151.57|2152.32|2151.82|2151.95|2151.45|19
1648048640000|2022-03-23 15:17:20|2151.95|2151.45|2151.7|2151.2|2152.2|2151.7|2151.7|2151.2|23
1648048650000|2022-03-23 15:17:30|2151.82|2151.32|2151.95|2151.45|2151.95|2151.45|2151.7|2151.2|5
1648048660000|2022-03-23 15:17:40|2151.82|2151.32|2151.82|2151.32|2151.82|2151.32|2151.82|2151.32|1
1648048670000|2022-03-23 15:17:50|2151.7|2151.2|2152.2|2151.7|2152.2|2151.7|2151.7|2151.2|24
1648048680000|2022-03-23 15:18:00|2152.45|2151.95|2152.45|2151.95|2152.7|2152.2|2152.2|2151.7|73
1648048690000|2022-03-23 15:18:10|2152.57|2152.07|2152.45|2151.95|2152.57|2152.07|2152.45|2151.95|14
1648048700000|2022-03-23 15:18:20|2152.2|2151.7|2152.07|2151.57|2152.2|2151.7|2151.95|2151.45|12
1648048710000|2022-03-23 15:18:30|2151.95|2151.45|2151.95|2151.45|2152.07|2151.57|2151.95|2151.45|18
1648048720000|2022-03-23 15:18:40|2152.07|2151.57|2151.2|2150.7|2152.07|2151.57|2151.2|2150.7|39
1648048730000|2022-03-23 15:18:50|2151.07|2150.57|2150.95|2150.45|2151.07|2150.57|2150.7|2150.2|34
1648048740000|2022-03-23 15:19:00|2151.2|2150.7|2151.7|2151.2|2151.7|2151.2|2151.2|2150.7|10
1648048750000|2022-03-23 15:19:10|2151.82|2151.32|2151.7|2151.2|2151.82|2151.32|2151.7|2151.2|4
1648048760000|2022-03-23 15:19:20|2151.95|2151.45|2152.45|2151.95|2152.45|2151.95|2151.95|2151.45|13
1648048770000|2022-03-23 15:19:30|2152.32|2151.82|2152.45|2151.95|2152.45|2151.95|2152.2|2151.7|10
1648048780000|2022-03-23 15:19:40|2152.57|2152.07|2152.32|2151.82|2152.7|2152.2|2152.2|2151.7|35
1648048790000|2022-03-23 15:19:50|2152.2|2151.7|2152.32|2151.82|2152.45|2151.95|2152.2|2151.7|13
1648048800000|2022-03-23 15:20:00|2152.2|2151.7|2152.45|2151.95|2152.7|2152.2|2152.2|2151.7|16
1648048810000|2022-03-23 15:20:10|2152.57|2152.07|2152.45|2151.95|2152.57|2152.07|2152.2|2151.7|11
1648048820000|2022-03-23 15:20:20|2152.32|2151.82|2152.57|2152.07|2152.57|2152.07|2152.2|2151.7|1
1648048830000|2022-03-23 15:20:30|2152.45|2151.95|2152.95|2152.45|2152.95|2152.45|2152.45|2151.95|9
1648048840000|2022-03-23 15:20:40|2152.7|2152.2|2152.82|2152.32|2152.95|2152.45|2152.7|2152.2|18
1648048850000|2022-03-23 15:20:50|2152.7|2152.2|2152.7|2152.2|2152.95|2152.45|2152.7|2152.2|66
1648048860000|2022-03-23 15:21:00|2152.82|2152.32|2152.95|2152.45|2152.95|2152.45|2152.7|2152.2|15
1648048870000|2022-03-23 15:21:10|2153.07|2152.57|2153.45|2152.95|2153.45|2152.95|2153.07|2152.57|7
1648048880000|2022-03-23 15:21:20|2153.32|2152.82|2153.2|2152.7|2153.45|2152.95|2153.2|2152.7|26
1648048890000|2022-03-23 15:21:30|2153.45|2152.95|2153.32|2152.82|2153.45|2152.95|2153.2|2152.7|23
1648048900000|2022-03-23 15:21:40|2153.45|2152.95|2153.45|2152.95|2153.45|2152.95|2153.2|2152.7|8
1648048910000|2022-03-23 15:21:50|2153.7|2153.2|2153.7|2153.2|2154.07|2153.57|2153.7|2153.2|60
1648048920000|2022-03-23 15:22:00|2153.57|2153.07|2153.95|2153.45|2154.07|2153.57|2153.57|2153.07|49
1648048930000|2022-03-23 15:22:10|2154.07|2153.57|2154.45|2153.95|2154.45|2153.95|2153.95|2153.45|31
1648048940000|2022-03-23 15:22:20|2154.32|2153.82|2154.2|2153.7|2154.32|2153.82|2154.2|2153.7|36
1648048950000|2022-03-23 15:22:30|2153.95|2153.45|2153.45|2152.95|2153.95|2153.45|2153.32|2152.82|63
1648048960000|2022-03-23 15:22:40|2153.57|2153.07|2153.7|2153.2|2153.7|2153.2|2153.45|2152.95|22
1648048970000|2022-03-23 15:22:50|2153.82|2153.32|2153.95|2153.45|2153.95|2153.45|2153.82|2153.32|18
1648048980000|2022-03-23 15:23:00|2153.82|2153.32|2153.45|2152.95|2153.82|2153.32|2153.2|2152.7|27
1648048990000|2022-03-23 15:23:10|2153.7|2153.2|2153.45|2152.95|2153.7|2153.2|2153.45|2152.95|12
1648049000000|2022-03-23 15:23:20|2153.32|2152.82|2153.45|2152.95|2153.45|2152.95|2153.2|2152.7|18
1648049010000|2022-03-23 15:23:30|2153.32|2152.82|2152.95|2152.45|2153.32|2152.82|2152.95|2152.45|22
1648049020000|2022-03-23 15:23:40|2153.07|2152.57|2152.95|2152.45|2153.2|2152.7|2152.95|2152.45|6
1648049030000|2022-03-23 15:23:50|2152.82|2152.32|2152.7|2152.2|2152.82|2152.32|2152.7|2152.2|10
1648049040000|2022-03-23 15:24:00|2152.57|2152.07|2152.82|2152.32|2152.95|2152.45|2152.57|2152.07|29
1648049050000|2022-03-23 15:24:10|2152.95|2152.45|2153.2|2152.7|2153.2|2152.7|2152.7|2152.2|38
1648049060000|2022-03-23 15:24:20|2153.32|2152.82|2153.7|2153.2|2153.7|2153.2|2153.32|2152.82|12
1648049070000|2022-03-23 15:24:30|2153.57|2153.07|2153.7|2153.2|2153.7|2153.2|2153.45|2152.95|27
1648049080000|2022-03-23 15:24:40|2153.57|2153.07|2153.45|2152.95|2153.7|2153.2|2153.45|2152.95|11
1648049090000|2022-03-23 15:24:50|||||||||2
1648049100000|2022-03-23 15:25:00|2153.7|2153.2|2153.45|2152.95|2153.7|2153.2|2153.45|2152.95|14
1648049110000|2022-03-23 15:25:10|2153.57|2153.07|2153.45|2152.95|2153.7|2153.2|2153.45|2152.95|19
1648049120000|2022-03-23 15:25:20|2153.2|2152.7|2153.45|2152.95|2153.45|2152.95|2153.2|2152.7|42
1648049130000|2022-03-23 15:25:30|2153.7|2153.2|2153.7|2153.2|2153.7|2153.2|2153.45|2152.95|35
1648049140000|2022-03-23 15:25:40|2153.57|2153.07|2153.57|2153.07|2153.7|2153.2|2153.45|2152.95|21
1648049150000|2022-03-23 15:25:50|2153.7|2153.2|2153.82|2153.32|2153.82|2153.32|2153.45|2152.95|39
1648049160000|2022-03-23 15:26:00|2153.7|2153.2|2153.95|2153.45|2153.95|2153.45|2153.45|2152.95|38
1648049170000|2022-03-23 15:26:10|||||||||2
1648049180000|2022-03-23 15:26:20|2154.2|2153.7|2154.45|2153.95|2154.57|2154.07|2154.2|2153.7|42
1648049190000|2022-03-23 15:26:30|2154.57|2154.07|2154.57|2154.07|2154.7|2154.2|2154.45|2153.95|18
1648049200000|2022-03-23 15:26:40|2154.45|2153.95|2154.45|2153.95|2154.45|2153.95|2154.45|2153.95|0
1648049210000|2022-03-23 15:26:50|2154.7|2154.2|2154.7|2154.2|2154.7|2154.2|2154.7|2154.2|29
1648049220000|2022-03-23 15:27:00|2154.2|2153.7|2154.2|2153.7|2154.45|2153.95|2154.2|2153.7|50
1648049230000|2022-03-23 15:27:10|2154.32|2153.82|2154.2|2153.7|2154.32|2153.82|2154.2|2153.7|8
1648049240000|2022-03-23 15:27:20|2154.32|2153.82|2154.2|2153.7|2154.32|2153.82|2154.2|2153.7|15
1648049250000|2022-03-23 15:27:30|2154.45|2153.95|2154.2|2153.7|2154.45|2153.95|2154.2|2153.7|46
1648049260000|2022-03-23 15:27:40|2154.32|2153.82|2154.45|2153.95|2154.7|2154.2|2154.32|2153.82|18
1648049270000|2022-03-23 15:27:50|2154.2|2153.7|2154.2|2153.7|2154.32|2153.82|2154.2|2153.7|26
1648049280000|2022-03-23 15:28:00|2154.32|2153.82|2154.2|2153.7|2154.32|2153.82|2153.7|2153.2|47
1648049290000|2022-03-23 15:28:10|2154.32|2153.82|2154.45|2153.95|2154.45|2153.95|2154.2|2153.7|13
1648049300000|2022-03-23 15:28:20|2154.32|2153.82|2154.45|2153.95|2154.45|2153.95|2154.32|2153.82|8
1648049310000|2022-03-23 15:28:30|2154.7|2154.2|2154.7|2154.2|2154.7|2154.2|2154.7|2154.2|10
1648049320000|2022-03-23 15:28:40|2154.82|2154.32|2154.82|2154.32|2154.95|2154.45|2154.7|2154.2|40
1648049330000|2022-03-23 15:28:50|2154.95|2154.45|2154.32|2153.82|2154.95|2154.45|2154.2|2153.7|36
1648049340000|2022-03-23 15:29:00|2154.45|2153.95|2154.07|2153.57|2154.45|2153.95|2153.95|2153.45|32
1648049350000|2022-03-23 15:29:10|2154.2|2153.7|2153.7|2153.2|2154.2|2153.7|2153.7|2153.2|21
1648049360000|2022-03-23 15:29:20|2153.95|2153.45|2153.82|2153.32|2153.95|2153.45|2153.57|2153.07|29
1648049370000|2022-03-23 15:29:30|2153.95|2153.45|2153.7|2153.2|2153.95|2153.45|2153.7|2153.2|5
1648049380000|2022-03-23 15:29:40|2153.82|2153.32|2154.07|2153.57|2154.07|2153.57|2153.82|2153.32|21
1648049390000|2022-03-23 15:29:50|2154.2|2153.7|2153.82|2153.32|2154.2|2153.7|2153.7|2153.2|37
1648049400000|2022-03-23 15:30:00|2153.95|2153.45|2153.7|2153.2|2153.95|2153.45|2153.7|2153.2|11
1648049410000|2022-03-23 15:30:10|2153.57|2153.07|2153.7|2153.2|2153.7|2153.2|2153.45|2152.95|29
1648049420000|2022-03-23 15:30:20|2153.57|2153.07|2153.45|2152.95|2153.57|2153.07|2153.2|2152.7|24
1648049430000|2022-03-23 15:30:30|2153.57|2153.07|2153.45|2152.95|2153.7|2153.2|2153.45|2152.95|12
1648049440000|2022-03-23 15:30:40|2153.57|2153.07|2153.7|2153.2|2153.7|2153.2|2153.45|2152.95|2
1648049460000|2022-03-23 15:31:00|2153.82|2153.32|2153.32|2152.82|2153.95|2153.45|2153.2|2152.7|55
1648049470000|2022-03-23 15:31:10|2153.45|2152.95|2153.2|2152.7|2153.45|2152.95|2153.2|2152.7|20
1648049480000|2022-03-23 15:31:20|2153.07|2152.57|2152.95|2152.45|2153.2|2152.7|2152.95|2152.45|36
1648049490000|2022-03-23 15:31:30|2153.07|2152.57|2153.2|2152.7|2153.2|2152.7|2152.95|2152.45|1
1648049500000|2022-03-23 15:31:40|2153.32|2152.82|2152.95|2152.45|2153.32|2152.82|2152.95|2152.45|37
1648049510000|2022-03-23 15:31:50|2152.82|2152.32|2152.95|2152.45|2153.07|2152.57|2152.7|2152.2|40
1648049520000|2022-03-23 15:32:00|2153.07|2152.57|2152.95|2152.45|2153.07|2152.57|2152.95|2152.45|40
1648049530000|2022-03-23 15:32:10|2153.07|2152.57|2152.7|2152.2|2153.07|2152.57|2152.7|2152.2|11
1648049540000|2022-03-23 15:32:20|2152.82|2152.32|2152.95|2152.45|2152.95|2152.45|2152.7|2152.2|18
1648049550000|2022-03-23 15:32:30|2152.82|2152.32|2151.95|2151.45|2152.82|2152.32|2151.95|2151.45|55
1648049560000|2022-03-23 15:32:40|2152.2|2151.7|2152.2|2151.7|2152.2|2151.7|2152.2|2151.7|20
1648049570000|2022-03-23 15:32:50|2152.32|2151.82|2152.95|2152.45|2152.95|2152.45|2152.2|2151.7|20
1648049580000|2022-03-23 15:33:00|||||||||1
1648049590000|2022-03-23 15:33:10|2153.07|2152.57|2152.57|2152.07|2153.2|2152.7|2152.45|2151.95|34
1648049600000|2022-03-23 15:33:20|2152.45|2151.95|2152.45|2151.95|2152.7|2152.2|2152.45|2151.95|7
1648049610000|2022-03-23 15:33:30|||||||||5
1648049620000|2022-03-23 15:33:40|||||||||1
1648049630000|2022-03-23 15:33:50|2152.95|2152.45|2152.95|2152.45|2152.95|2152.45|2152.95|2152.45|35
1648049640000|2022-03-23 15:34:00|2152.82|2152.32|2152.95|2152.45|2152.95|2152.45|2152.7|2152.2|49
1648049650000|2022-03-23 15:34:10|2152.82|2152.32|2152.2|2151.7|2152.82|2152.32|2152.2|2151.7|21
1648049660000|2022-03-23 15:34:20|2152.45|2151.95|2152.07|2151.57|2152.45|2151.95|2152.07|2151.57|20
1648049670000|2022-03-23 15:34:30|2152.2|2151.7|2152.32|2151.82|2152.45|2151.95|2152.07|2151.57|33
1648049680000|2022-03-23 15:34:40|2152.2|2151.7|2152.45|2151.95|2152.45|2151.95|2152.2|2151.7|2
1648049690000|2022-03-23 15:34:50|2152.32|2151.82|2152.45|2151.95|2152.45|2151.95|2152.2|2151.7|29
1648049700000|2022-03-23 15:35:00|2152.32|2151.82|2152.45|2151.95|2152.45|2151.95|2152.2|2151.7|36
1648049710000|2022-03-23 15:35:10|2152.32|2151.82|2152.45|2151.95|2152.45|2151.95|2152.32|2151.82|7
1648049720000|2022-03-23 15:35:20|2152.32|2151.82|2152.2|2151.7|2152.45|2151.95|2151.95|2151.45|37
1648049730000|2022-03-23 15:35:30|2152.32|2151.82|2152.45|2151.95|2152.7|2152.2|2152.32|2151.82|43
1648049740000|2022-03-23 15:35:40|2152.57|2152.07|2152.57|2152.07|2152.7|2152.2|2152.45|2151.95|17
1648049750000|2022-03-23 15:35:50|2152.7|2152.2|2152.7|2152.2|2152.95|2152.45|2152.7|2152.2|38
1648049760000|2022-03-23 15:36:00|2152.45|2151.95|2152.7|2152.2|2152.7|2152.2|2152.45|2151.95|63
1648049770000|2022-03-23 15:36:10|2152.45|2151.95|2151.95|2151.45|2152.45|2151.95|2151.95|2151.45|36
1648049780000|2022-03-23 15:36:20|2152.07|2151.57|2152.2|2151.7|2152.2|2151.7|2151.82|2151.32|29
1648049790000|2022-03-23 15:36:30|2152.45|2151.95|2152.45|2151.95|2152.45|2151.95|2152.45|2151.95|15
1648049800000|2022-03-23 15:36:40|2152.57|2152.07|2152.7|2152.2|2152.95|2152.45|2152.57|2152.07|63
1648049810000|2022-03-23 15:36:50|2152.57|2152.07|2152.7|2152.2|2152.7|2152.2|2152.57|2152.07|11
1648049820000|2022-03-23 15:37:00|2152.57|2152.07|2152.7|2152.2|2152.7|2152.2|2152.57|2152.07|6
1648049840000|2022-03-23 15:37:20|2152.95|2152.45|2152.95|2152.45|2152.95|2152.45|2152.95|2152.45|14
1648049850000|2022-03-23 15:37:30|2152.82|2152.32|2152.7|2152.2|2152.82|2152.32|2152.7|2152.2|21
1648049860000|2022-03-23 15:37:40|2152.57|2152.07|2152.7|2152.2|2152.7|2152.2|2152.57|2152.07|38
1648049880000|2022-03-23 15:38:00|2152.95|2152.45|2152.7|2152.2|2152.95|2152.45|2152.7|2152.2|35
1648049890000|2022-03-23 15:38:10|2152.82|2152.32|2152.82|2152.32|2152.82|2152.32|2152.7|2152.2|30
1648049900000|2022-03-23 15:38:20|2152.95|2152.45|2153.2|2152.7|2153.2|2152.7|2152.95|2152.45|29
1648049910000|2022-03-23 15:38:30|2153.07|2152.57|2152.95|2152.45|2153.07|2152.57|2152.95|2152.45|33
1648049920000|2022-03-23 15:38:40|2153.07|2152.57|2152.95|2152.45|2153.2|2152.7|2152.95|2152.45|26
1648049940000|2022-03-23 15:39:00|2152.82|2152.32|2152.95|2152.45|2152.95|2152.45|2152.7|2152.2|26
1648049950000|2022-03-23 15:39:10|2152.7|2152.2|2152.45|2151.95|2152.7|2152.2|2152.45|2151.95|35
1648049960000|2022-03-23 15:39:20|2152.32|2151.82|2152.45|2151.95|2152.45|2151.95|2152.2|2151.7|35
1648049970000|2022-03-23 15:39:30|2152.57|2152.07|2152.7|2152.2|2152.7|2152.2|2152.57|2152.07|29
1648049980000|2022-03-23 15:39:40|2152.57|2152.07|2152.45|2151.95|2152.57|2152.07|2152.45|2151.95|40
1648049990000|2022-03-23 15:39:50|2152.7|2152.2|2152.7|2152.2|2152.7|2152.2|2152.7|2152.2|12
1648050000000|2022-03-23 15:40:00|2152.57|2152.07|2152.45|2151.95|2152.57|2152.07|2152.45|2151.95|19
1648050010000|2022-03-23 15:40:10|2152.7|2152.2|2152.7|2152.2|2152.7|2152.2|2152.7|2152.2|23
1648050020000|2022-03-23 15:40:20|2152.95|2152.45|2153.2|2152.7|2153.2|2152.7|2152.82|2152.32|74
1648050030000|2022-03-23 15:40:30|2153.45|2152.95|2153.45|2152.95|2153.45|2152.95|2153.45|2152.95|11
1648050040000|2022-03-23 15:40:40|2153.57|2153.07|2153.7|2153.2|2153.7|2153.2|2153.57|2153.07|12
1648050050000|2022-03-23 15:40:50|2153.82|2153.32|2154.2|2153.7|2154.32|2153.82|2153.82|2153.32|70
1648050060000|2022-03-23 15:41:00|2154.32|2153.82|2154.45|2153.95|2154.45|2153.95|2154.32|2153.82|15
1648050070000|2022-03-23 15:41:10|2154.57|2154.07|2154.45|2153.95|2154.57|2154.07|2154.45|2153.95|10
1648050080000|2022-03-23 15:41:20|2154.57|2154.07|2154.7|2154.2|2154.7|2154.2|2154.57|2154.07|21
1648050090000|2022-03-23 15:41:30|2154.2|2153.7|2154.7|2154.2|2154.7|2154.2|2154.2|2153.7|77
1648050100000|2022-03-23 15:41:40|2154.57|2154.07|2154.45|2153.95|2154.57|2154.07|2154.32|2153.82|42
1648050110000|2022-03-23 15:41:50|2154.32|2153.82|2154.2|2153.7|2154.32|2153.82|2154.07|2153.57|7
1648050120000|2022-03-23 15:42:00|2153.95|2153.45|2153.7|2153.2|2153.95|2153.45|2153.7|2153.2|21
1648050130000|2022-03-23 15:42:10|2153.45|2152.95|2153.45|2152.95|2153.45|2152.95|2153.2|2152.7|37
1648050140000|2022-03-23 15:42:20|2153.2|2152.7|2153.45|2152.95|2153.45|2152.95|2153.07|2152.57|29
1648050150000|2022-03-23 15:42:30|2153.57|2153.07|2153.45|2152.95|2153.7|2153.2|2153.45|2152.95|16
1648050160000|2022-03-23 15:42:40|2153.57|2153.07|2153.45|2152.95|2153.57|2153.07|2153.45|2152.95|17
1648050170000|2022-03-23 15:42:50|||||||||2
1648050180000|2022-03-23 15:43:00|2153.32|2152.82|2152.7|2152.2|2153.32|2152.82|2152.7|2152.2|82
1648050190000|2022-03-23 15:43:10|2152.95|2152.45|2153.07|2152.57|2153.2|2152.7|2152.95|2152.45|28
1648050200000|2022-03-23 15:43:20|2152.95|2152.45|2153.82|2153.32|2153.82|2153.32|2152.95|2152.45|54
1648050210000|2022-03-23 15:43:30|2153.7|2153.2|2153.95|2153.45|2153.95|2153.45|2153.7|2153.2|17
1648050220000|2022-03-23 15:43:40|2153.82|2153.32|2153.95|2153.45|2153.95|2153.45|2153.7|2153.2|54
1648050230000|2022-03-23 15:43:50|2153.7|2153.2|2153.95|2153.45|2153.95|2153.45|2153.7|2153.2|32
1648050240000|2022-03-23 15:44:00|2154.07|2153.57|2154.2|2153.7|2154.45|2153.95|2154.07|2153.57|31
1648050250000|2022-03-23 15:44:10|2154.07|2153.57|2153.95|2153.45|2154.2|2153.7|2153.95|2153.45|19
1648050260000|2022-03-23 15:44:20|2154.2|2153.7|2154.2|2153.7|2154.2|2153.7|2154.2|2153.7|22
1648050270000|2022-03-23 15:44:30|2154.32|2153.82|2154.45|2153.95|2154.45|2153.95|2154.32|2153.82|5
1648050280000|2022-03-23 15:44:40|2154.57|2154.07|2155.45|2154.95|2155.45|2154.95|2154.57|2154.07|65
1648050290000|2022-03-23 15:44:50|2155.32|2154.82|2155.45|2154.95|2155.45|2154.95|2155.2|2154.7|62
1648050300000|2022-03-23 15:45:00|2155.32|2154.82|2154.82|2154.32|2155.32|2154.82|2154.7|2154.2|78
1648050310000|2022-03-23 15:45:10|2154.7|2154.2|2154.95|2154.45|2155.07|2154.57|2154.7|2154.2|33
1648050320000|2022-03-23 15:45:20|2155.07|2154.57|2154.82|2154.32|2155.2|2154.7|2154.7|2154.2|30
1648050330000|2022-03-23 15:45:30|2154.95|2154.45|2155.45|2154.95|2155.45|2154.95|2154.95|2154.45|21
1648050340000|2022-03-23 15:45:40|2155.32|2154.82|2155.07|2154.57|2155.32|2154.82|2154.82|2154.32|65
1648050350000|2022-03-23 15:45:50|2154.95|2154.45|2155.2|2154.7|2155.2|2154.7|2154.95|2154.45|23
1648050360000|2022-03-23 15:46:00|2155.07|2154.57|2154.7|2154.2|2155.07|2154.57|2154.45|2153.95|41
1648050370000|2022-03-23 15:46:10|2154.82|2154.32|2154.95|2154.45|2154.95|2154.45|2154.7|2154.2|39
1648050380000|2022-03-23 15:46:20|2154.82|2154.32|2154.7|2154.2|2154.95|2154.45|2154.7|2154.2|32
1648050390000|2022-03-23 15:46:30|2154.57|2154.07|2154.07|2153.57|2154.7|2154.2|2153.95|2153.45|37
1648050400000|2022-03-23 15:46:40|2153.95|2153.45|2154.45|2153.95|2154.45|2153.95|2153.95|2153.45|45
1648050410000|2022-03-23 15:46:50|||||||||3
1648050420000|2022-03-23 15:47:00|||||||||17
1648050430000|2022-03-23 15:47:10|||||||||1
1648050440000|2022-03-23 15:47:20|2153.95|2153.45|2153.7|2153.2|2154.07|2153.57|2153.7|2153.2|72
1648050450000|2022-03-23 15:47:30|2153.82|2153.32|2153.95|2153.45|2153.95|2153.45|2153.82|2153.32|15
1648050460000|2022-03-23 15:47:40|2153.82|2153.32|2153.95|2153.45|2153.95|2153.45|2153.82|2153.32|18
1648050470000|2022-03-23 15:47:50|2153.82|2153.32|2153.95|2153.45|2154.07|2153.57|2153.82|2153.32|29
1648050480000|2022-03-23 15:48:00|2154.07|2153.57|2153.95|2153.45|2154.07|2153.57|2153.7|2153.2|44
1648050490000|2022-03-23 15:48:10|2153.82|2153.32|2154.2|2153.7|2154.2|2153.7|2153.7|2153.2|29
1648050500000|2022-03-23 15:48:20|2154.07|2153.57|2154.45|2153.95|2154.45|2153.95|2153.82|2153.32|42
1648050510000|2022-03-23 15:48:30|2154.32|2153.82|2154.32|2153.82|2154.45|2153.95|2154.2|2153.7|19
1648050520000|2022-03-23 15:48:40|2154.2|2153.7|2154.45|2153.95|2154.45|2153.95|2154.2|2153.7|7
1648050540000|2022-03-23 15:49:00|2154.2|2153.7|2153.95|2153.45|2154.2|2153.7|2153.95|2153.45|45
1648050550000|2022-03-23 15:49:10|2153.82|2153.32|2153.7|2153.2|2153.82|2153.32|2153.57|2153.07|20
1648050560000|2022-03-23 15:49:20|||||||||1
1648050570000|2022-03-23 15:49:30|2153.82|2153.32|2153.95|2153.45|2153.95|2153.45|2153.7|2153.2|44
1648050580000|2022-03-23 15:49:40|2153.82|2153.32|2152.95|2152.45|2153.82|2153.32|2152.95|2152.45|55
1648050590000|2022-03-23 15:49:50|2153.2|2152.7|2153.45|2152.95|2153.45|2152.95|2153.2|2152.7|30
1648050600000|2022-03-23 15:50:00|2153.2|2152.7|2152.95|2152.45|2153.2|2152.7|2152.95|2152.45|75
1648050610000|2022-03-23 15:50:10|2153.07|2152.57|2153.45|2152.95|2153.45|2152.95|2153.07|2152.57|24
1648050620000|2022-03-23 15:50:20|2153.7|2153.2|2153.45|2152.95|2153.7|2153.2|2153.45|2152.95|64
1648050630000|2022-03-23 15:50:30|||||||||3
1648050640000|2022-03-23 15:50:40|2153.57|2153.07|2153.57|2153.07|2153.57|2153.07|2153.57|2153.07|17
1648050650000|2022-03-23 15:50:50|2153.45|2152.95|2153.95|2153.45|2153.95|2153.45|2153.45|2152.95|92
1648050660000|2022-03-23 15:51:00|2153.82|2153.32|2153.7|2153.2|2153.82|2153.32|2153.7|2153.2|35
1648050670000|2022-03-23 15:51:10|2153.82|2153.32|2153.95|2153.45|2153.95|2153.45|2153.82|2153.32|6
1648050680000|2022-03-23 15:51:20|2153.82|2153.32|2153.45|2152.95|2153.95|2153.45|2153.45|2152.95|60
1648050690000|2022-03-23 15:51:30|2153.57|2153.07|2153.7|2153.2|2153.7|2153.2|2153.45|2152.95|15
1648050700000|2022-03-23 15:51:40|2153.57|2153.07|2153.95|2153.45|2153.95|2153.45|2153.45|2152.95|16
1648050710000|2022-03-23 15:51:50|2154.2|2153.7|2154.45|2153.95|2154.7|2154.2|2154.07|2153.57|38
1648050720000|2022-03-23 15:52:00|2154.57|2154.07|2154.45|2153.95|2154.57|2154.07|2154.45|2153.95|9
1648050730000|2022-03-23 15:52:10|2154.7|2154.2|2154.7|2154.2|2154.7|2154.2|2154.7|2154.2|4
1648050740000|2022-03-23 15:52:20|2154.95|2154.45|2154.95|2154.45|2155.2|2154.7|2154.95|2154.45|39
1648050750000|2022-03-23 15:52:30|2155.07|2154.57|2154.95|2154.45|2155.2|2154.7|2154.95|2154.45|24
1648050760000|2022-03-23 15:52:40|2154.7|2154.2|2154.57|2154.07|2154.82|2154.32|2154.45|2153.95|17
1648050770000|2022-03-23 15:52:50|2154.7|2154.2|2154.95|2154.45|2154.95|2154.45|2154.7|2154.2|25
1648050780000|2022-03-23 15:53:00|2154.82|2154.32|2154.95|2154.45|2154.95|2154.45|2154.7|2154.2|21
1648050790000|2022-03-23 15:53:10|2155.2|2154.7|2155.07|2154.57|2155.2|2154.7|2154.95|2154.45|33
1648050800000|2022-03-23 15:53:20|2154.95|2154.45|2155.2|2154.7|2155.45|2154.95|2154.95|2154.45|76
1648050810000|2022-03-23 15:53:30|2155.32|2154.82|2155.45|2154.95|2155.7|2155.2|2155.32|2154.82|52
1648050820000|2022-03-23 15:53:40|2155.2|2154.7|2155.2|2154.7|2155.2|2154.7|2155.2|2154.7|21
1648050830000|2022-03-23 15:53:50|2155.07|2154.57|2155.2|2154.7|2155.2|2154.7|2154.95|2154.45|21
1648050840000|2022-03-23 15:54:00|2155.07|2154.57|2154.7|2154.2|2155.07|2154.57|2154.7|2154.2|24
1648050850000|2022-03-23 15:54:10|2154.82|2154.32|2155.2|2154.7|2155.2|2154.7|2154.7|2154.2|31
1648050860000|2022-03-23 15:54:20|2155.45|2154.95|2155.45|2154.95|2155.57|2155.07|2155.32|2154.82|76
1648050870000|2022-03-23 15:54:30|2155.57|2155.07|2155.45|2154.95|2155.57|2155.07|2155.45|2154.95|13
1648050880000|2022-03-23 15:54:40|2155.57|2155.07|2155.7|2155.2|2155.95|2155.45|2155.57|2155.07|123
1648050890000|2022-03-23 15:54:50|2155.57|2155.07|2155.45|2154.95|2155.57|2155.07|2155.45|2154.95|11
1648050900000|2022-03-23 15:55:00|2155.32|2154.82|2155.7|2155.2|2155.7|2155.2|2155.2|2154.7|46
1648050910000|2022-03-23 15:55:10|2155.45|2154.95|2155.45|2154.95|2155.45|2154.95|2155.45|2154.95|20
1648050920000|2022-03-23 15:55:20|2155.57|2155.07|2155.7|2155.2|2155.7|2155.2|2155.45|2154.95|58
1648050930000|2022-03-23 15:55:30|||||||||8
1648050940000|2022-03-23 15:55:40|2155.57|2155.07|2156.2|2155.7|2156.57|2156.07|2155.57|2155.07|144
1648050950000|2022-03-23 15:55:50|2156.07|2155.57|2156.07|2155.57|2156.07|2155.57|2155.95|2155.45|15
1648050960000|2022-03-23 15:56:00|2155.95|2155.45|2155.7|2155.2|2155.95|2155.45|2155.7|2155.2|30
1648050970000|2022-03-23 15:56:10|2155.82|2155.32|2155.7|2155.2|2155.95|2155.45|2155.7|2155.2|17
1648050980000|2022-03-23 15:56:20|2155.45|2154.95|2155.2|2154.7|2155.45|2154.95|2155.2|2154.7|30
1648050990000|2022-03-23 15:56:30|2155.32|2154.82|2155.2|2154.7|2155.45|2154.95|2155.07|2154.57|43
1648051000000|2022-03-23 15:56:40|2155.07|2154.57|2154.95|2154.45|2155.2|2154.7|2154.95|2154.45|11
1648051010000|2022-03-23 15:56:50|2155.07|2154.57|2154.95|2154.45|2155.2|2154.7|2154.95|2154.45|20
1648051020000|2022-03-23 15:57:00|2154.7|2154.2|2154.7|2154.2|2154.7|2154.2|2154.7|2154.2|13
1648051030000|2022-03-23 15:57:10|2154.57|2154.07|2154.45|2153.95|2154.57|2154.07|2154.45|2153.95|24
1648051040000|2022-03-23 15:57:20|2154.32|2153.82|2154.2|2153.7|2154.32|2153.82|2153.95|2153.45|24
1648051050000|2022-03-23 15:57:30|2154.45|2153.95|2154.45|2153.95|2154.45|2153.95|2154.45|2153.95|35
1648051060000|2022-03-23 15:57:40|2154.32|2153.82|2154.2|2153.7|2154.32|2153.82|2154.2|2153.7|17
1648051070000|2022-03-23 15:57:50|2154.32|2153.82|2154.2|2153.7|2154.45|2153.95|2154.2|2153.7|74
1648051080000|2022-03-23 15:58:00|2154.07|2153.57|2153.7|2153.2|2154.07|2153.57|2153.57|2153.07|20
1648051090000|2022-03-23 15:58:10|2153.57|2153.07|2153.2|2152.7|2153.57|2153.07|2153.2|2152.7|20
1648051100000|2022-03-23 15:58:20|2153.32|2152.82|2153.7|2153.2|2153.7|2153.2|2153.32|2152.82|79
1648051110000|2022-03-23 15:58:30|2153.82|2153.32|2153.57|2153.07|2153.82|2153.32|2153.45|2152.95|35
1648051120000|2022-03-23 15:58:40|2153.45|2152.95|2153.7|2153.2|2153.7|2153.2|2153.45|2152.95|6
1648051130000|2022-03-23 15:58:50|2153.45|2152.95|2153.2|2152.7|2153.45|2152.95|2153.2|2152.7|16
1648051140000|2022-03-23 15:59:00|2153.07|2152.57|2153.07|2152.57|2153.2|2152.7|2152.95|2152.45|45
1648051150000|2022-03-23 15:59:10|2153.2|2152.7|2153.2|2152.7|2153.2|2152.7|2152.95|2152.45|51
1648051160000|2022-03-23 15:59:20|2153.07|2152.57|2153.07|2152.57|2153.2|2152.7|2152.95|2152.45|27
1648051170000|2022-03-23 15:59:30|2153.2|2152.7|2153.45|2152.95|2153.45|2152.95|2153.2|2152.7|11
1648051180000|2022-03-23 15:59:40|2153.32|2152.82|2153.57|2153.07|2153.7|2153.2|2153.2|2152.7|40
1648051190000|2022-03-23 15:59:50|2153.45|2152.95|2153.2|2152.7|2153.7|2153.2|2153.2|2152.7|37
1648051200000|2022-03-23 16:00:00|2153.45|2152.95|2153.95|2153.45|2153.95|2153.45|2153.2|2152.7|65
1648051210000|2022-03-23 16:00:10|2154.07|2153.57|2154.2|2153.7|2154.2|2153.7|2153.95|2153.45|48
1648051220000|2022-03-23 16:00:20|2154.45|2153.95|2155.95|2155.45|2155.95|2155.45|2154.45|2153.95|159
1648051230000|2022-03-23 16:00:30|2155.7|2155.2|2155.95|2155.45|2156.45|2155.95|2155.7|2155.2|123
1648051240000|2022-03-23 16:00:40|2156.07|2155.57|2156.2|2155.7|2156.7|2156.2|2155.95|2155.45|141
1648051250000|2022-03-23 16:00:50|2156.07|2155.57|2156.2|2155.7|2156.2|2155.7|2155.95|2155.45|54
1648051260000|2022-03-23 16:01:00|2156.07|2155.57|2156.07|2155.57|2156.2|2155.7|2155.95|2155.45|29
1648051270000|2022-03-23 16:01:10|2156.2|2155.7|2156.2|2155.7|2156.45|2155.95|2155.95|2155.45|21
1648051280000|2022-03-23 16:01:20|2156.07|2155.57|2156.2|2155.7|2156.2|2155.7|2155.95|2155.45|34
1648051290000|2022-03-23 16:01:30|2156.07|2155.57|2155.82|2155.32|2156.07|2155.57|2155.7|2155.2|50
1648051300000|2022-03-23 16:01:40|2155.95|2155.45|2155.95|2155.45|2155.95|2155.45|2155.95|2155.45|2
1648051310000|2022-03-23 16:01:50|2155.82|2155.32|2156.2|2155.7|2156.2|2155.7|2155.7|2155.2|28
1648051320000|2022-03-23 16:02:00|2156.07|2155.57|2155.95|2155.45|2156.2|2155.7|2155.7|2155.2|29
1648051330000|2022-03-23 16:02:10|2155.82|2155.32|2155.7|2155.2|2155.82|2155.32|2155.7|2155.2|12
1648051340000|2022-03-23 16:02:20|2155.82|2155.32|2155.95|2155.45|2155.95|2155.45|2155.82|2155.32|17
1648051350000|2022-03-23 16:02:30|2155.82|2155.32|2156.2|2155.7|2156.45|2155.95|2155.7|2155.2|40
1648051360000|2022-03-23 16:02:40|2156.07|2155.57|2156.2|2155.7|2156.2|2155.7|2155.95|2155.45|32
1648051370000|2022-03-23 16:02:50|2156.07|2155.57|2156.7|2156.2|2156.7|2156.2|2155.95|2155.45|95
1648051380000|2022-03-23 16:03:00|2156.82|2156.32|2156.95|2156.45|2157.2|2156.7|2156.7|2156.2|28
1648051390000|2022-03-23 16:03:10|2156.82|2156.32|2156.95|2156.45|2156.95|2156.45|2156.7|2156.2|29
1648051400000|2022-03-23 16:03:20|2157.2|2156.7|2156.95|2156.45|2157.45|2156.95|2156.7|2156.2|122
1648051410000|2022-03-23 16:03:30|2157.2|2156.7|2157.2|2156.7|2157.45|2156.95|2156.95|2156.45|31
1648051420000|2022-03-23 16:03:40|2156.95|2156.45|2156.7|2156.2|2157.07|2156.57|2156.7|2156.2|16
1648051430000|2022-03-23 16:03:50|2156.82|2156.32|2156.82|2156.32|2156.82|2156.32|2156.82|2156.32|50
1648051440000|2022-03-23 16:04:00|2156.95|2156.45|2156.57|2156.07|2156.95|2156.45|2156.2|2155.7|27
1648051450000|2022-03-23 16:04:10|2156.45|2155.95|2156.95|2156.45|2156.95|2156.45|2156.45|2155.95|15
1648051460000|2022-03-23 16:04:20|2156.82|2156.32|2156.95|2156.45|2156.95|2156.45|2156.57|2156.07|93
1648051470000|2022-03-23 16:04:30|2156.82|2156.32|2156.45|2155.95|2156.95|2156.45|2156.32|2155.82|32
1648051480000|2022-03-23 16:04:40|2156.57|2156.07|2156.45|2155.95|2156.7|2156.2|2156.45|2155.95|28
1648051490000|2022-03-23 16:04:50|2156.57|2156.07|2156.7|2156.2|2156.7|2156.2|2156.45|2155.95|7
1648051500000|2022-03-23 16:05:00|2156.82|2156.32|2156.95|2156.45|2156.95|2156.45|2156.82|2156.32|19
1648051510000|2022-03-23 16:05:10|2156.82|2156.32|2156.45|2155.95|2156.82|2156.32|2156.45|2155.95|23
1648051520000|2022-03-23 16:05:20|2156.2|2155.7|2156.2|2155.7|2156.32|2155.82|2156.07|2155.57|32
1648051530000|2022-03-23 16:05:30|2156.07|2155.57|2156.2|2155.7|2156.2|2155.7|2155.95|2155.45|75
1648051540000|2022-03-23 16:05:40|2156.07|2155.57|2155.95|2155.45|2156.2|2155.7|2155.7|2155.2|42
1648051550000|2022-03-23 16:05:50|2155.82|2155.32|2155.7|2155.2|2155.82|2155.32|2155.7|2155.2|18
1648051560000|2022-03-23 16:06:00|2155.57|2155.07|2155.45|2154.95|2155.7|2155.2|2155.45|2154.95|21
1648051570000|2022-03-23 16:06:10|2155.32|2154.82|2154.7|2154.2|2155.32|2154.82|2154.7|2154.2|27
1648051580000|2022-03-23 16:06:20|2154.57|2154.07|2153.95|2153.45|2154.57|2154.07|2153.95|2153.45|59
1648051590000|2022-03-23 16:06:30|2153.82|2153.32|2154.07|2153.57|2154.2|2153.7|2153.82|2153.32|109
1648051600000|2022-03-23 16:06:40|2154.2|2153.7|2154.45|2153.95|2154.7|2154.2|2154.2|2153.7|26
1648051610000|2022-03-23 16:06:50|2154.57|2154.07|2154.57|2154.07|2154.7|2154.2|2154.45|2153.95|24
1648051620000|2022-03-23 16:07:00|2154.45|2153.95|2154.45|2153.95|2154.45|2153.95|2154.2|2153.7|17
1648051630000|2022-03-23 16:07:10|2154.57|2154.07|2154.2|2153.7|2154.57|2154.07|2154.2|2153.7|17
1648051640000|2022-03-23 16:07:20|2154.32|2153.82|2154.2|2153.7|2154.45|2153.95|2154.2|2153.7|10
1648051650000|2022-03-23 16:07:30|2154.07|2153.57|2153.95|2153.45|2154.07|2153.57|2153.95|2153.45|32
1648051660000|2022-03-23 16:07:40|2154.07|2153.57|2153.7|2153.2|2154.07|2153.57|2153.45|2152.95|23
1648051670000|2022-03-23 16:07:50|2153.45|2152.95|2153.7|2153.2|2153.7|2153.2|2153.45|2152.95|32
1648051680000|2022-03-23 16:08:00|2153.57|2153.07|2153.7|2153.2|2153.7|2153.2|2153.45|2152.95|17
1648051690000|2022-03-23 16:08:10|2153.82|2153.32|2154.45|2153.95|2154.45|2153.95|2153.82|2153.32|34
1648051700000|2022-03-23 16:08:20|2154.2|2153.7|2154.7|2154.2|2154.7|2154.2|2154.2|2153.7|129
1648051710000|2022-03-23 16:08:30|2154.57|2154.07|2154.7|2154.2|2154.7|2154.2|2154.45|2153.95|34
1648051720000|2022-03-23 16:08:40|2154.57|2154.07|2154.2|2153.7|2154.7|2154.2|2154.2|2153.7|46
1648051730000|2022-03-23 16:08:50|2154.07|2153.57|2153.95|2153.45|2154.07|2153.57|2153.95|2153.45|15
1648051740000|2022-03-23 16:09:00|2154.2|2153.7|2153.95|2153.45|2154.2|2153.7|2153.95|2153.45|94
1648051750000|2022-03-23 16:09:10|||||||||8
1648051760000|2022-03-23 16:09:20|2154.45|2153.95|2154.57|2154.07|2154.7|2154.2|2154.2|2153.7|95
1648051770000|2022-03-23 16:09:30|2154.7|2154.2|2154.95|2154.45|2155.2|2154.7|2154.7|2154.2|28
1648051790000|2022-03-23 16:09:50|2155.2|2154.7|2154.95|2154.45|2155.2|2154.7|2154.82|2154.32|67
1648051800000|2022-03-23 16:10:00|2154.82|2154.32|2154.95|2154.45|2154.95|2154.45|2154.7|2154.2|81
1648051810000|2022-03-23 16:10:10|2155.07|2154.57|2155.45|2154.95|2155.45|2154.95|2155.07|2154.57|52
1648051820000|2022-03-23 16:10:20|2155.32|2154.82|2155.32|2154.82|2155.45|2154.95|2155.2|2154.7|36
1648051830000|2022-03-23 16:10:30|2155.2|2154.7|2155.7|2155.2|2155.7|2155.2|2155.2|2154.7|67
1648051840000|2022-03-23 16:10:40|2155.82|2155.32|2156.2|2155.7|2156.45|2155.95|2155.82|2155.32|45
1648051850000|2022-03-23 16:10:50|2156.07|2155.57|2155.95|2155.45|2156.07|2155.57|2155.82|2155.32|40
1648051860000|2022-03-23 16:11:00|2155.82|2155.32|2154.82|2154.32|2155.82|2155.32|2154.7|2154.2|52
1648051870000|2022-03-23 16:11:10|2154.7|2154.2|2155.07|2154.57|2155.2|2154.7|2154.7|2154.2|82
1648051880000|2022-03-23 16:11:20|2154.95|2154.45|2155.2|2154.7|2155.2|2154.7|2154.95|2154.45|37
1648051890000|2022-03-23 16:11:30|2155.07|2154.57|2154.95|2154.45|2155.07|2154.57|2154.7|2154.2|69
1648051900000|2022-03-23 16:11:40|2154.82|2154.32|2154.95|2154.45|2154.95|2154.45|2154.7|2154.2|56
1648051910000|2022-03-23 16:11:50|2154.82|2154.32|2155.2|2154.7|2155.32|2154.82|2154.82|2154.32|100
1648051920000|2022-03-23 16:12:00|2155.07|2154.57|2154.95|2154.45|2155.2|2154.7|2154.95|2154.45|61
1648051930000|2022-03-23 16:12:10|2155.07|2154.57|2155.2|2154.7|2155.2|2154.7|2154.95|2154.45|72
1648051940000|2022-03-23 16:12:20|2155.45|2154.95|2155.45|2154.95|2155.45|2154.95|2155.2|2154.7|108
1648051950000|2022-03-23 16:12:30|2155.2|2154.7|2155.2|2154.7|2155.45|2154.95|2154.95|2154.45|39
1648051960000|2022-03-23 16:12:40|2155.32|2154.82|2154.95|2154.45|2155.45|2154.95|2154.95|2154.45|57
1648051970000|2022-03-23 16:12:50|2154.82|2154.32|2154.45|2153.95|2154.82|2154.32|2154.45|2153.95|33
1648051980000|2022-03-23 16:13:00|2154.32|2153.82|2154.7|2154.2|2154.7|2154.2|2154.32|2153.82|76
1648051990000|2022-03-23 16:13:10|2154.57|2154.07|2154.45|2153.95|2154.7|2154.2|2154.45|2153.95|59
1648052000000|2022-03-23 16:13:20|2154.32|2153.82|2154.2|2153.7|2154.32|2153.82|2154.2|2153.7|35
1648052010000|2022-03-23 16:13:30|2154.07|2153.57|2154.45|2153.95|2154.45|2153.95|2153.95|2153.45|91
1648052020000|2022-03-23 16:13:40|2154.57|2154.07|2155.2|2154.7|2155.2|2154.7|2154.57|2154.07|139
1648052030000|2022-03-23 16:13:50|2154.7|2154.2|2154.45|2153.95|2154.7|2154.2|2154.45|2153.95|59
1648052040000|2022-03-23 16:14:00|2154.82|2154.32|2154.95|2154.45|2154.95|2154.45|2154.7|2154.2|47
1648052050000|2022-03-23 16:14:10|2154.82|2154.32|2154.45|2153.95|2154.95|2154.45|2154.45|2153.95|54
1648052060000|2022-03-23 16:14:20|2154.2|2153.7|2154.2|2153.7|2154.32|2153.82|2154.2|2153.7|33
1648052070000|2022-03-23 16:14:30|2154.07|2153.57|2153.95|2153.45|2154.2|2153.7|2153.95|2153.45|44
1648052080000|2022-03-23 16:14:40|2154.07|2153.57|2154.2|2153.7|2154.2|2153.7|2154.07|2153.57|89
1648052090000|2022-03-23 16:14:50|2154.32|2153.82|2154.7|2154.2|2154.7|2154.2|2154.2|2153.7|54
1648052100000|2022-03-23 16:15:00|2154.82|2154.32|2154.7|2154.2|2154.82|2154.32|2154.45|2153.95|85
1648052110000|2022-03-23 16:15:10|2154.82|2154.32|2154.7|2154.2|2154.95|2154.45|2154.7|2154.2|30
1648052120000|2022-03-23 16:15:20|2154.82|2154.32|2155.2|2154.7|2155.2|2154.7|2154.82|2154.32|48
1648052130000|2022-03-23 16:15:30|2154.95|2154.45|2154.95|2154.45|2155.2|2154.7|2154.95|2154.45|81
1648052140000|2022-03-23 16:15:40|2155.07|2154.57|2155.07|2154.57|2155.2|2154.7|2154.95|2154.45|52
1648052150000|2022-03-23 16:15:50|2154.95|2154.45|2155.2|2154.7|2155.2|2154.7|2154.95|2154.45|49
1648052160000|2022-03-23 16:16:00|2155.07|2154.57|2155.45|2154.95|2155.45|2154.95|2154.95|2154.45|87
1648052170000|2022-03-23 16:16:10|2155.32|2154.82|2154.95|2154.45|2155.32|2154.82|2154.95|2154.45|58
1648052180000|2022-03-23 16:16:20|2155.07|2154.57|2155.2|2154.7|2155.2|2154.7|2155.07|2154.57|38
1648052190000|2022-03-23 16:16:30|2155.32|2154.82|2155.2|2154.7|2155.45|2154.95|2155.2|2154.7|71
1648052200000|2022-03-23 16:16:40|2155.07|2154.57|2154.95|2154.45|2155.2|2154.7|2154.95|2154.45|35
1648052210000|2022-03-23 16:16:50|2155.07|2154.57|2154.95|2154.45|2155.07|2154.57|2154.95|2154.45|37
1648052220000|2022-03-23 16:17:00|2154.7|2154.2|2154.7|2154.2|2154.7|2154.2|2154.7|2154.2|52
1648052230000|2022-03-23 16:17:10|2154.82|2154.32|2155.2|2154.7|2155.32|2154.82|2154.82|2154.32|56
1648052240000|2022-03-23 16:17:20|2155.32|2154.82|2155.45|2154.95|2155.7|2155.2|2155.32|2154.82|66
1648052250000|2022-03-23 16:17:30|2155.32|2154.82|2155.45|2154.95|2155.45|2154.95|2155.2|2154.7|70
1648052260000|2022-03-23 16:17:40|2155.57|2155.07|2155.45|2154.95|2155.82|2155.32|2155.45|2154.95|69
1648052270000|2022-03-23 16:17:50|2155.57|2155.07|2155.2|2154.7|2155.57|2155.07|2155.2|2154.7|90
1648052280000|2022-03-23 16:18:00|2155.07|2154.57|2154.7|2154.2|2155.07|2154.57|2154.7|2154.2|95
1648052290000|2022-03-23 16:18:10|2154.82|2154.32|2155.2|2154.7|2155.2|2154.7|2154.82|2154.32|104
1648052300000|2022-03-23 16:18:20|2155.07|2154.57|2155.32|2154.82|2155.32|2154.82|2154.95|2154.45|57
1648052310000|2022-03-23 16:18:30|2155.2|2154.7|2156.2|2155.7|2156.2|2155.7|2155.2|2154.7|100
1648052320000|2022-03-23 16:18:40|2156.07|2155.57|2156.45|2155.95|2156.7|2156.2|2156.07|2155.57|118
1648052330000|2022-03-23 16:18:50|2156.57|2156.07|2156.45|2155.95|2156.95|2156.45|2156.45|2155.95|86
1648052340000|2022-03-23 16:19:00|2156.57|2156.07|2156.45|2155.95|2156.57|2156.07|2155.95|2155.45|161
1648052350000|2022-03-23 16:19:10|2156.57|2156.07|2156.95|2156.45|2156.95|2156.45|2156.57|2156.07|86
1648052360000|2022-03-23 16:19:20|2157.07|2156.57|2156.7|2156.2|2157.07|2156.57|2156.7|2156.2|74
1648052370000|2022-03-23 16:19:30|2156.57|2156.07|2156.45|2155.95|2156.7|2156.2|2156.45|2155.95|12
1648052380000|2022-03-23 16:19:40|2156.57|2156.07|2156.95|2156.45|2156.95|2156.45|2156.45|2155.95|123
1648052390000|2022-03-23 16:19:50|2156.7|2156.2|2156.7|2156.2|2156.7|2156.2|2156.7|2156.2|75
1648052400000|2022-03-23 16:20:00|2156.57|2156.07|2156.2|2155.7|2156.7|2156.2|2156.2|2155.7|169
1648052410000|2022-03-23 16:20:10|2156.32|2155.82|2156.2|2155.7|2156.45|2155.95|2156.2|2155.7|44
1648052420000|2022-03-23 16:20:20|2156.07|2155.57|2156.07|2155.57|2156.07|2155.57|2155.95|2155.45|71
1648052430000|2022-03-23 16:20:30|2156.2|2155.7|2156.2|2155.7|2156.45|2155.95|2155.95|2155.45|82
1648052440000|2022-03-23 16:20:40|2156.32|2155.82|2155.95|2155.45|2156.45|2155.95|2155.95|2155.45|70
1648052450000|2022-03-23 16:20:50|2156.07|2155.57|2156.45|2155.95|2156.45|2155.95|2155.95|2155.45|51
1648052460000|2022-03-23 16:21:00|2156.57|2156.07|2156.07|2155.57|2156.7|2156.2|2155.95|2155.45|66
1648052470000|2022-03-23 16:21:10|2156.2|2155.7|2155.95|2155.45|2156.45|2155.95|2155.95|2155.45|57
1648052480000|2022-03-23 16:21:20|2156.07|2155.57|2156.07|2155.57|2156.07|2155.57|2156.07|2155.57|26
1648052490000|2022-03-23 16:21:30|2155.95|2155.45|2155.95|2155.45|2155.95|2155.45|2155.95|2155.45|68
1648052500000|2022-03-23 16:21:40|2156.07|2155.57|2156.2|2155.7|2156.2|2155.7|2155.95|2155.45|63
1648052510000|2022-03-23 16:21:50|2156.32|2155.82|2156.7|2156.2|2156.95|2156.45|2156.32|2155.82|95
1648052520000|2022-03-23 16:22:00|2156.82|2156.32|2156.7|2156.2|2156.82|2156.32|2156.57|2156.07|67
1648052530000|2022-03-23 16:22:10|2156.82|2156.32|2156.45|2155.95|2156.82|2156.32|2156.2|2155.7|188
1648052540000|2022-03-23 16:22:20|2156.57|2156.07|2157.2|2156.7|2157.2|2156.7|2156.57|2156.07|116
1648052550000|2022-03-23 16:22:30|2157.45|2156.95|2157.2|2156.7|2157.45|2156.95|2157.2|2156.7|137
1648052560000|2022-03-23 16:22:40|2157.32|2156.82|2157.57|2157.07|2157.7|2157.2|2157.32|2156.82|68
1648052570000|2022-03-23 16:22:50|2157.45|2156.95|2157.7|2157.2|2157.7|2157.2|2157.45|2156.95|67
1648052580000|2022-03-23 16:23:00|2157.45|2156.95|2157.2|2156.7|2157.45|2156.95|2157.2|2156.7|125
1648052590000|2022-03-23 16:23:10|2157.32|2156.82|2157.32|2156.82|2157.45|2156.95|2157.2|2156.7|81
1648052600000|2022-03-23 16:23:20|2157.2|2156.7|2157.2|2156.7|2157.32|2156.82|2157.07|2156.57|1088
1648052610000|2022-03-23 16:23:30|2157.32|2156.82|2157.2|2156.7|2157.45|2156.95|2157.2|2156.7|48
1648052620000|2022-03-23 16:23:40|2156.95|2156.45|2157.2|2156.7|2157.2|2156.7|2156.95|2156.45|95
1648052630000|2022-03-23 16:23:50|2157.32|2156.82|2157.2|2156.7|2157.45|2156.95|2157.2|2156.7|104
1648052640000|2022-03-23 16:24:00|2156.95|2156.45|2156.95|2156.45|2156.95|2156.45|2156.95|2156.45|97
1648052650000|2022-03-23 16:24:10|2156.7|2156.2|2156.57|2156.07|2156.7|2156.2|2156.45|2155.95|86
1648052660000|2022-03-23 16:24:20|2156.45|2155.95|2156.7|2156.2|2156.7|2156.2|2156.45|2155.95|118
1648052670000|2022-03-23 16:24:30|2156.45|2155.95|2156.45|2155.95|2156.57|2156.07|2156.32|2155.82|71
1648052680000|2022-03-23 16:24:40|2156.32|2155.82|2156.45|2155.95|2156.45|2155.95|2156.32|2155.82|82
1648052690000|2022-03-23 16:24:50|2156.32|2155.82|2157.47|2155.97|2157.47|2156.07|2156.2|2155.43|120
1648052700000|2022-03-23 16:25:00|2153.52|2152.02|2154.08|2152.58|2154.08|2152.58|2153.51|2152.01|1
1648052710000|2022-03-23 16:25:10|2154.07|2152.57|2153.52|2152.02|2154.07|2152.57|2153.52|2152.02|0
1648052720000|2022-03-23 16:25:20|2153.51|2152.01|2153.51|2152.01|2153.52|2152.02|2153.5|2152|0
1648052730000|2022-03-23 16:25:30|2153.52|2152.02|2154.04|2152.54|2154.05|2152.55|2153.51|2152.01|0
1648052740000|2022-03-23 16:25:40|2154.05|2152.55|2154.05|2152.55|2154.05|2152.55|2154.04|2152.54|0
1648052750000|2022-03-23 16:25:50|2154.04|2152.54|2154.05|2152.55|2154.05|2152.55|2154.04|2152.54|0
1648052760000|2022-03-23 16:26:00|2154.04|2152.54|2154.05|2152.55|2154.05|2152.55|2154.04|2152.54|0
1648052770000|2022-03-23 16:26:10|2154.04|2152.54|2154.05|2152.55|2154.05|2152.55|2153.5|2152|0
1648052780000|2022-03-23 16:26:20|2154.04|2152.54|2154.04|2152.54|2154.04|2152.54|2154.04|2152.54|0
1648052790000|2022-03-23 16:26:30|2154.05|2152.55|2154.05|2152.55|2154.05|2152.55|2154.04|2152.54|0
1648052800000|2022-03-23 16:26:40|2154.04|2152.54|2154.07|2152.57|2154.07|2152.57|2154.04|2152.54|0
1648052820000|2022-03-23 16:27:00|2154.6|2153.1|2154.04|2152.54|2154.6|2153.1|2154.04|2152.54|0
1648052830000|2022-03-23 16:27:10|2154.05|2152.55|2154.06|2152.56|2154.06|2152.56|2154.05|2152.55|0
1648052840000|2022-03-23 16:27:20|2154.05|2152.55|2154.04|2152.54|2154.05|2152.55|2154.04|2152.54|0
1648052850000|2022-03-23 16:27:30|2154.03|2152.53|2154.04|2152.54|2154.04|2152.54|2154.03|2152.53|0
1648052860000|2022-03-23 16:27:40|||||||||1463
1648052870000|2022-03-23 16:27:50|2154.05|2152.55|2154.06|2152.56|2154.07|2152.57|2154.05|2152.55|0
1648052880000|2022-03-23 16:28:00|2154.05|2152.55|2154.06|2152.56|2154.07|2152.57|2154.05|2152.55|0
1648052890000|2022-03-23 16:28:10|2154.07|2152.57|2153.51|2152.01|2154.07|2152.57|2153.51|2152.01|0
1648052900000|2022-03-23 16:28:20|2153.5|2152|2153.51|2152.01|2153.51|2152.01|2153.5|2152|0
1648052910000|2022-03-23 16:28:30|2153.52|2152.02|2153.51|2152.01|2153.52|2152.02|2153.51|2152.01|0
1648052920000|2022-03-23 16:28:40|2153.52|2152.02|2154.05|2152.55|2154.07|2152.57|2153.51|2152.01|0
1648052930000|2022-03-23 16:28:50|2153.87|2152.37|2153.32|2151.82|2153.87|2152.37|2153.32|2151.82|0
1648052940000|2022-03-23 16:29:00|2153.33|2151.83|2152.79|2151.29|2153.33|2151.83|2152.79|2151.29|0
1648052950000|2022-03-23 16:29:10|2152.8|2151.3|2152.81|2151.31|2152.81|2151.31|2152.26|2150.76|0
1648052960000|2022-03-23 16:29:20|2152.27|2150.77|2152.29|2150.79|2152.29|2150.79|2151.74|2150.24|0
1648052970000|2022-03-23 16:29:30|2152.28|2150.78|2151.74|2150.24|2152.29|2150.79|2151.74|2150.24|0
1648052980000|2022-03-23 16:29:40|2151.2|2149.7|2151.73|2150.23|2151.74|2150.24|2151.2|2149.7|0
1648052990000|2022-03-23 16:29:50|2151.74|2150.24|2151.74|2150.24|2152.28|2150.78|2151.74|2150.24|0
1648053000000|2022-03-23 16:30:00|2151.21|2149.71|2151.74|2150.24|2151.75|2150.25|2151.2|2149.7|51
1648053010000|2022-03-23 16:30:10|2151.75|2150.25|2152.95|2151.55|2153.82|2152.42|2151.75|2150.25|101
1648053020000|2022-03-23 16:30:20|2152.82|2151.42|2153.45|2152.05|2153.45|2152.05|2152.07|2150.67|113
1648053030000|2022-03-23 16:30:30|2153.32|2151.92|2152.82|2151.42|2153.32|2151.92|2152.82|2151.42|0
1648053040000|2022-03-23 16:30:40|2152.95|2151.55|2152.95|2151.55|2152.95|2151.55|2152.95|2151.55|5
1648053050000|2022-03-23 16:30:50|2153.07|2151.67|2153.45|2152.05|2153.45|2152.05|2152.95|2151.55|41
1648053060000|2022-03-23 16:31:00|2153.95|2152.55|2153.82|2152.42|2153.95|2152.55|2153.7|2152.3|10
1648053070000|2022-03-23 16:31:10|||||||||10
1648053080000|2022-03-23 16:31:20|2153.7|2152.3|2153.07|2151.67|2153.7|2152.3|2153.07|2151.67|10
1648053100000|2022-03-23 16:31:40|2153.2|2151.8|2153.2|2151.8|2153.2|2151.8|2153.2|2151.8|0
1648053110000|2022-03-23 16:31:50|2153.07|2151.67|2153.07|2151.67|2153.07|2151.67|2153.07|2151.67|0
1648053120000|2022-03-23 16:32:00|2152.95|2151.55|2152.45|2151.05|2153.07|2151.67|2152.45|2151.05|31
1648053130000|2022-03-23 16:32:10|2152.82|2151.42|2152.45|2151.05|2152.82|2151.42|2152.45|2151.05|14
1648053140000|2022-03-23 16:32:20|2152.07|2150.67|2152.45|2151.05|2152.45|2151.05|2152.07|2150.67|10
1648053150000|2022-03-23 16:32:30|2152.32|2150.92|2152.32|2150.92|2152.32|2150.92|2152.32|2150.92|0
1648053170000|2022-03-23 16:32:50|2152.45|2151.05|2152.45|2151.05|2152.45|2151.05|2152.45|2151.05|0
1648053180000|2022-03-23 16:33:00|||||||||6
1648053190000|2022-03-23 16:33:10|2152.57|2151.17|2152.57|2151.17|2152.57|2151.17|2152.57|2151.17|0
1648053220000|2022-03-23 16:33:40|2152.7|2151.3|2152.7|2151.3|2152.7|2151.3|2152.7|2151.3|0
1648053230000|2022-03-23 16:33:50|||||||||2
1648053250000|2022-03-23 16:34:10|2152.82|2151.42|2152.95|2151.55|2152.95|2151.55|2152.82|2151.42|2
1648053300000|2022-03-23 16:35:00|2152.82|2151.42|2152.82|2151.42|2152.82|2151.42|2152.82|2151.42|0
1648053320000|2022-03-23 16:35:20|2152.95|2151.55|2152.82|2151.42|2152.95|2151.55|2152.82|2151.42|1
1648053330000|2022-03-23 16:35:30|2152.95|2151.55|2152.32|2150.92|2152.95|2151.55|2152.32|2150.92|1
1648053340000|2022-03-23 16:35:40|2152.7|2151.3|2152.95|2151.55|2152.95|2151.55|2152.7|2151.3|1
1648053350000|2022-03-23 16:35:50|2152.7|2151.3|2152.57|2151.17|2152.7|2151.3|2152.57|2151.17|0
1648053360000|2022-03-23 16:36:00|2151.82|2150.42|2151.82|2150.42|2151.82|2150.42|2151.82|2150.42|5
1648053370000|2022-03-23 16:36:10|2152.07|2150.67|2152.07|2150.67|2152.07|2150.67|2151.7|2150.3|6
1648053380000|2022-03-23 16:36:20|2152.45|2151.05|2152.2|2150.8|2152.45|2151.05|2152.2|2150.8|0
1648053390000|2022-03-23 16:36:30|2152.32|2150.92|2151.07|2149.67|2152.32|2150.92|2151.07|2149.67|4
1648053400000|2022-03-23 16:36:40|2151.45|2150.05|2151.32|2149.92|2151.57|2150.17|2151.32|2149.92|0
1648053410000|2022-03-23 16:36:50|2150.95|2149.55|2150.95|2149.55|2150.95|2149.55|2150.95|2149.55|0
1648053430000|2022-03-23 16:37:10|2151.2|2149.8|2151.2|2149.8|2151.2|2149.8|2151.2|2149.8|0
1648053440000|2022-03-23 16:37:20|2151.7|2150.3|2151.7|2150.3|2151.7|2150.3|2151.7|2150.3|2
1648053450000|2022-03-23 16:37:30|||||||||5
1648053460000|2022-03-23 16:37:40|2150.95|2149.55|2151.07|2149.67|2151.07|2149.67|2150.95|2149.55|0
1648053470000|2022-03-23 16:37:50|2151.2|2149.8|2151.57|2150.17|2151.57|2150.17|2151.2|2149.8|0
1648053480000|2022-03-23 16:38:00|2151.7|2150.3|2151.7|2150.3|2151.7|2150.3|2151.7|2150.3|0
1648053500000|2022-03-23 16:38:20|2151.57|2150.17|2151.45|2150.05|2151.57|2150.17|2151.32|2149.92|10
1648053540000|2022-03-23 16:39:00|2151.57|2150.17|2151.7|2150.3|2151.7|2150.3|2151.57|2150.17|0
1648053630000|2022-03-23 16:40:30|2151.32|2149.92|2151.32|2149.92|2151.32|2149.92|2151.32|2149.92|0
1648053640000|2022-03-23 16:40:40|2151.57|2150.17|2151.57|2150.17|2151.57|2150.17|2151.57|2150.17|0
1648053690000|2022-03-23 16:41:30|2151.7|2150.3|2151.82|2150.42|2151.82|2150.42|2151.7|2150.3|0
1648053700000|2022-03-23 16:41:40|2152.45|2151.05|2152.45|2151.05|2152.7|2151.3|2152.45|2151.05|12
1648053740000|2022-03-23 16:42:20|2152.32|2150.92|2152.2|2150.8|2152.32|2150.92|2152.2|2150.8|0
1648053750000|2022-03-23 16:42:30|2151.95|2150.55|2151.95|2150.55|2151.95|2150.55|2151.95|2150.55|0
1648053800000|2022-03-23 16:43:20|2151.82|2150.42|2151.57|2150.17|2151.82|2150.42|2151.57|2150.17|13
1648053810000|2022-03-23 16:43:30|2151.32|2149.92|2151.32|2149.92|2151.32|2149.92|2151.32|2149.92|0
1648053860000|2022-03-23 16:44:20|2151.95|2150.55|2151.95|2150.55|2151.95|2150.55|2151.95|2150.55|14
1648053880000|2022-03-23 16:44:40|2151.82|2150.42|2151.82|2150.42|2151.82|2150.42|2151.82|2150.42|0
1648053890000|2022-03-23 16:44:50|2151.57|2150.17|2151.57|2150.17|2151.7|2150.3|2151.32|2149.92|3
1648053920000|2022-03-23 16:45:20|2150.7|2149.3|2150.7|2149.3|2150.7|2149.3|2150.7|2149.3|5
1648053960000|2022-03-23 16:46:00|2150.32|2148.92|2150.2|2148.8|2150.32|2148.92|2150.2|2148.8|10
1648053970000|2022-03-23 16:46:10|2150.32|2148.92|2150.32|2148.92|2150.32|2148.92|2150.32|2148.92|0
1648054000000|2022-03-23 16:46:40|2150.7|2149.3|2150.7|2149.3|2150.7|2149.3|2150.7|2149.3|0
1648054010000|2022-03-23 16:46:50|2150.32|2148.92|2150.57|2149.17|2151.45|2150.05|2150.32|2148.92|12
1648054090000|2022-03-23 16:48:10|2150.82|2149.42|2150.82|2149.42|2150.82|2149.42|2150.82|2149.42|0
1648054100000|2022-03-23 16:48:20|2150.95|2149.55|2150.95|2149.55|2150.95|2149.55|2150.95|2149.55|0
1648054120000|2022-03-23 16:48:40|2151.32|2149.92|2151.32|2149.92|2151.32|2149.92|2151.32|2149.92|0
1648054200000|2022-03-23 16:50:00|2151.2|2149.8|2151.2|2149.8|2151.2|2149.8|2151.2|2149.8|0
1648054340000|2022-03-23 16:52:20|2151.32|2149.92|2151.32|2149.92|2151.32|2149.92|2151.32|2149.92|0
1648054360000|2022-03-23 16:52:40|2151.45|2150.05|2151.45|2150.05|2151.45|2150.05|2151.45|2150.05|0
1648054370000|2022-03-23 16:52:50|2151.32|2149.92|2151.32|2149.92|2151.32|2149.92|2151.32|2149.92|0
1648054390000|2022-03-23 16:53:10|2151.57|2150.17|2151.57|2150.17|2151.57|2150.17|2151.57|2150.17|0
1648054430000|2022-03-23 16:53:50|2151.7|2150.3|2151.82|2150.42|2151.82|2150.42|2151.7|2150.3|0
1648054440000|2022-03-23 16:54:00|2151.95|2150.55|2151.7|2150.3|2152.2|2150.8|2151.7|2150.3|8
1648054590000|2022-03-23 16:56:30|2152.2|2150.8|2152.2|2150.8|2152.2|2150.8|2152.2|2150.8|0
1648054640000|2022-03-23 16:57:20|||||||||1
1648054670000|2022-03-23 16:57:50|2151.45|2150.05|2151.45|2150.05|2151.45|2150.05|2151.45|2150.05|0
1648054690000|2022-03-23 16:58:10|2151.57|2150.17|2151.57|2150.17|2151.57|2150.17|2151.57|2150.17|0
1648054740000|2022-03-23 16:59:00|2151.82|2150.42|2152.57|2151.17|2152.57|2151.17|2151.82|2150.42|3
1648054750000|2022-03-23 16:59:10|2151.82|2150.42|2151.7|2150.3|2151.82|2150.42|2151.57|2150.17|4
1648054770000|2022-03-23 16:59:30|2151.82|2150.42|2151.95|2150.55|2151.95|2150.55|2151.82|2150.42|0
1648054780000|2022-03-23 16:59:40|2151.2|2149.8|2151.2|2149.8|2151.2|2149.8|2151.2|2149.8|0
1648054790000|2022-03-23 16:59:50|2150.7|2149.2|2150.7|2149.2|2150.7|2149.2|2150.7|2149.2|0
1648054800000|2022-03-23 17:00:00|2150.69|2149.19|2150.69|2149.19|2150.7|2149.2|2150.68|2149.18|0
1648054810000|2022-03-23 17:00:10|2151.23|2149.73|2151.78|2150.28|2151.78|2150.28|2151.23|2149.73|0
1648054820000|2022-03-23 17:00:20|2151.77|2150.27|2151.78|2150.28|2151.78|2150.28|2151.77|2150.27|0
1648054830000|2022-03-23 17:00:30|2151.77|2150.27|2151.77|2150.27|2152.31|2150.81|2151.77|2150.27|0
1648054840000|2022-03-23 17:00:40|2151.78|2150.28|2151.78|2150.28|2152.33|2150.83|2151.77|2150.27|0
1648054850000|2022-03-23 17:00:50|2151.77|2150.27|2151.78|2150.28|2151.78|2150.28|2151.76|2150.26|0
1648054860000|2022-03-23 17:01:00|2151.77|2150.27|2151.75|2150.25|2151.77|2150.27|2151.75|2150.25|0
1648054870000|2022-03-23 17:01:10|2151.76|2150.26|2151.75|2150.25|2151.76|2150.26|2151.75|2150.25|0
1648054880000|2022-03-23 17:01:20|2151.76|2150.26|2151.77|2150.27|2151.78|2150.28|2151.76|2150.26|0
1648054890000|2022-03-23 17:01:30|2151.76|2150.26|2151.77|2150.27|2151.78|2150.28|2151.76|2150.26|0
1648054900000|2022-03-23 17:01:40|2151.76|2150.26|2151.75|2150.25|2152.31|2150.81|2151.75|2150.25|0
1648054910000|2022-03-23 17:01:50|2151.76|2150.26|2151.74|2150.24|2151.76|2150.26|2151.74|2150.24|0
1648054920000|2022-03-23 17:02:00|2151.73|2150.23|2151.18|2149.68|2151.74|2150.24|2151.18|2149.68|0
1648054930000|2022-03-23 17:02:10|2150.65|2149.15|2151.75|2150.25|2151.75|2150.25|2150.64|2149.14|0
1648054940000|2022-03-23 17:02:20|2151.74|2150.24|2151.76|2150.26|2151.76|2150.26|2151.74|2150.24|0
1648054950000|2022-03-23 17:02:30|2151.75|2150.25|2151.18|2149.68|2152.02|2150.52|2151.18|2149.68|0
1648054960000|2022-03-23 17:02:40|2151.19|2149.69|2150.07|2148.57|2151.19|2149.69|2150.06|2148.56|0
1648054970000|2022-03-23 17:02:50|2150.61|2149.11|2150.64|2149.14|2150.64|2149.14|2150.61|2149.11|0
1648054980000|2022-03-23 17:03:00|2151.17|2149.67|2150.6|2149.1|2151.17|2149.67|2150.6|2149.1|0
1648054990000|2022-03-23 17:03:10|2150.59|2149.09|2150.04|2148.54|2150.6|2149.1|2150.04|2148.54|0
1648055000000|2022-03-23 17:03:20|2150.03|2148.53|2150.08|2148.58|2150.08|2148.58|2150.03|2148.53|0
1648055010000|2022-03-23 17:03:30|2150.07|2148.57|2150.07|2148.57|2150.08|2148.58|2150.07|2148.57|0
1648055020000|2022-03-23 17:03:40|2150.03|2148.53|2150.02|2148.52|2150.03|2148.53|2150.01|2148.51|0
1648055030000|2022-03-23 17:03:50|2150.01|2148.51|2150.03|2148.53|2150.03|2148.53|2149.47|2147.97|0
1648055040000|2022-03-23 17:04:00|2150.04|2148.54|2151.15|2149.65|2151.15|2149.65|2150.04|2148.54|0
1648055050000|2022-03-23 17:04:10|2151.14|2149.64|2150.59|2149.09|2151.15|2149.65|2150.59|2149.09|0
1648055060000|2022-03-23 17:04:20|2150.58|2149.08|2150.57|2149.07|2150.58|2149.08|2150.56|2149.06|0
1648055070000|2022-03-23 17:04:30|2150.3|2148.8|2150.03|2148.53|2150.3|2148.8|2150.02|2148.52|0
1648055080000|2022-03-23 17:04:40|2150.02|2148.52|2150.01|2148.51|2150.02|2148.52|2150.01|2148.51|0
1648055090000|2022-03-23 17:04:50|2150.02|2148.52|2150.02|2148.52|2150.02|2148.52|2150.01|2148.51|0
1648055100000|2022-03-23 17:05:00|2150.01|2148.51|2150.01|2148.51|2150.02|2148.52|2150|2148.5|0
1648055110000|2022-03-23 17:05:10|2150.02|2148.52|2149.48|2147.98|2150.02|2148.52|2149.47|2147.97|0
1648055120000|2022-03-23 17:05:20|2149.47|2147.97|2149.95|2148.45|2150.02|2148.52|2149.47|2147.97|0
1648055130000|2022-03-23 17:05:30|2149.96|2148.46|2150.51|2149.01|2150.53|2149.03|2149.96|2148.46|0
1648055140000|2022-03-23 17:05:40|2150.52|2149.02|2150.52|2149.02|2150.52|2149.02|2150.51|2149.01|0
1648055160000|2022-03-23 17:06:00|2150.51|2149.01|2151.08|2149.58|2151.09|2149.59|2149.97|2148.47|0
1648055170000|2022-03-23 17:06:10|2151.09|2149.59|2151.09|2149.59|2151.09|2149.59|2150.54|2149.04|0
1648055180000|2022-03-23 17:06:20|2151.08|2149.58|2150.54|2149.04|2151.1|2149.6|2150.54|2149.04|0
1648055190000|2022-03-23 17:06:30|2151.08|2149.58|2151.08|2149.58|2151.08|2149.58|2150.53|2149.03|0
1648055200000|2022-03-23 17:06:40|2151.07|2149.57|2151.08|2149.58|2151.08|2149.58|2151.07|2149.57|0
1648055210000|2022-03-23 17:06:50|2150.81|2149.31|2151.62|2150.12|2151.62|2150.12|2150.8|2149.3|0
1648055220000|2022-03-23 17:07:00|2151.63|2150.13|2152.17|2150.67|2152.18|2150.68|2151.62|2150.12|0
1648055230000|2022-03-23 17:07:10|2151.63|2150.13|2151.62|2150.12|2151.89|2150.39|2151.62|2150.12|0
1648055240000|2022-03-23 17:07:20|2151.61|2150.11|2151.6|2150.1|2151.61|2150.11|2151.6|2150.1|0
1648055250000|2022-03-23 17:07:30|2151.59|2150.09|2151.05|2149.55|2151.6|2150.1|2151.04|2149.54|0
1648055260000|2022-03-23 17:07:40|2151.06|2149.56|2151.05|2149.55|2151.59|2150.09|2151.04|2149.54|0
1648055270000|2022-03-23 17:07:50|2151.06|2149.56|2151.07|2149.57|2151.61|2150.11|2151.06|2149.56|0
1648055280000|2022-03-23 17:08:00|2151.08|2149.58|2151.63|2150.13|2151.63|2150.13|2151.07|2149.57|0
1648055290000|2022-03-23 17:08:10|2151.62|2150.12|2151.09|2149.59|2151.64|2150.14|2151.09|2149.59|0
1648055300000|2022-03-23 17:08:20|2151.08|2149.58|2151.07|2149.57|2151.09|2149.59|2151.07|2149.57|0
1648055310000|2022-03-23 17:08:30|2151.06|2149.56|2151.08|2149.58|2151.08|2149.58|2151.06|2149.56|0
1648055320000|2022-03-23 17:08:40|2151.07|2149.57|2151.07|2149.57|2151.08|2149.58|2151.07|2149.57|0
1648055330000|2022-03-23 17:08:50|2151.08|2149.58|2151.09|2149.59|2151.09|2149.59|2151.08|2149.58|0
1648055340000|2022-03-23 17:09:00|2151.63|2150.13|2151.09|2149.59|2151.63|2150.13|2151.08|2149.58|0
1648055350000|2022-03-23 17:09:10|2151.08|2149.58|2151.08|2149.58|2151.08|2149.58|2150.8|2149.3|0
1648055360000|2022-03-23 17:09:20|2151.09|2149.59|2151.09|2149.59|2151.09|2149.59|2151.09|2149.59|0
1648055370000|2022-03-23 17:09:30|2151.1|2149.6|2151.38|2149.88|2151.65|2150.15|2151.09|2149.59|0
1648055380000|2022-03-23 17:09:40|2151.64|2150.14|2151.65|2150.15|2151.65|2150.15|2151.38|2149.88|0
1648055390000|2022-03-23 17:09:50|2151.64|2150.14|2151.64|2150.14|2151.91|2150.41|2151.64|2150.14|0
1648055400000|2022-03-23 17:10:00|2151.65|2150.15|2151.63|2150.13|2152.18|2150.68|2151.62|2150.12|0
1648055410000|2022-03-23 17:10:10|2151.62|2150.12|2151.62|2150.12|2151.62|2150.12|2151.6|2150.1|0
1648055420000|2022-03-23 17:10:20|2151.63|2150.13|2151.91|2150.41|2152.18|2150.68|2151.63|2150.13|0
1648055430000|2022-03-23 17:10:30|2152.18|2150.68|2152.18|2150.68|2152.19|2150.69|2151.9|2150.4|0
1648055440000|2022-03-23 17:10:40|2152.17|2150.67|2152.19|2150.69|2152.19|2150.69|2152.17|2150.67|0
1648055450000|2022-03-23 17:10:50|2152.18|2150.68|2152.19|2150.69|2152.19|2150.69|2152.18|2150.68|0
1648055460000|2022-03-23 17:11:00|2152.2|2150.7|2152.18|2150.68|2152.2|2150.7|2152.18|2150.68|0
1648055470000|2022-03-23 17:11:10|2152.17|2150.67|2151.62|2150.12|2152.17|2150.67|2151.62|2150.12|0
1648055480000|2022-03-23 17:11:20|2151.63|2150.13|2151.62|2150.12|2151.63|2150.13|2151.62|2150.12|0
1648055490000|2022-03-23 17:11:30|2151.6|2150.1|2151.07|2149.57|2151.6|2150.1|2151.07|2149.57|0
1648055500000|2022-03-23 17:11:40|2151.06|2149.56|2151.07|2149.57|2151.07|2149.57|2151.06|2149.56|0
1648055510000|2022-03-23 17:11:50|2151.08|2149.58|2151.07|2149.57|2151.08|2149.58|2151.06|2149.56|0
1648055520000|2022-03-23 17:12:00|2151.06|2149.56|2151.08|2149.58|2151.08|2149.58|2150.51|2149.01|0
1648055530000|2022-03-23 17:12:10|2151.07|2149.57|2151.06|2149.56|2151.07|2149.57|2151.06|2149.56|0
1648055540000|2022-03-23 17:12:20|2151.05|2149.55|2150.51|2149.01|2151.05|2149.55|2150.5|2149|0
1648055550000|2022-03-23 17:12:30|2150.52|2149.02|2150.52|2149.02|2150.52|2149.02|2150.52|2149.02|0
1648055560000|2022-03-23 17:12:40|2150.25|2148.75|2150.52|2149.02|2150.52|2149.02|2149.97|2148.47|0
1648055570000|2022-03-23 17:12:50|2150.51|2149.01|2150.51|2149.01|2150.52|2149.02|2150.51|2149.01|0
1648055580000|2022-03-23 17:13:00|2150.24|2148.74|2150.47|2148.97|2150.51|2149.01|2149.92|2148.42|0
1648055590000|2022-03-23 17:13:10|2150.48|2148.98|2150.48|2148.98|2150.49|2148.99|2150.47|2148.97|0
1648055600000|2022-03-23 17:13:20|2150.47|2148.97|2150.47|2148.97|2150.48|2148.98|2150.46|2148.96|0
1648055610000|2022-03-23 17:13:30|2150.48|2148.98|2150.48|2148.98|2150.48|2148.98|2150.47|2148.97|0
1648055620000|2022-03-23 17:13:40|2150.47|2148.97|2151.04|2149.54|2151.04|2149.54|2150.47|2148.97|0
1648055630000|2022-03-23 17:13:50|2151.03|2149.53|2151.03|2149.53|2151.04|2149.54|2151.03|2149.53|0
1648055640000|2022-03-23 17:14:00|2151.04|2149.54|2151.03|2149.53|2151.58|2150.08|2151.03|2149.53|0
1648055650000|2022-03-23 17:14:10|2151.02|2149.52|2151.03|2149.53|2151.04|2149.54|2151.02|2149.52|0
1648055660000|2022-03-23 17:14:20|2151.04|2149.54|2150.5|2149|2151.04|2149.54|2150.48|2148.98|0
1648055670000|2022-03-23 17:14:30|2150.51|2149.01|2151.04|2149.54|2151.05|2149.55|2150.5|2149|0
1648055680000|2022-03-23 17:14:40|2151.03|2149.53|2151.04|2149.54|2151.04|2149.54|2151.03|2149.53|0
1648055690000|2022-03-23 17:14:50|2151.05|2149.55|2151.04|2149.54|2151.05|2149.55|2150.77|2149.27|0
1648055700000|2022-03-23 17:15:00|2151.06|2149.56|2151.6|2150.1|2151.6|2150.1|2151.04|2149.54|0
1648055710000|2022-03-23 17:15:10|2151.59|2150.09|2151.04|2149.54|2151.59|2150.09|2151.03|2149.53|0
1648055720000|2022-03-23 17:15:20|2151.03|2149.53|2150.48|2148.98|2151.04|2149.54|2150.48|2148.98|0
1648055730000|2022-03-23 17:15:30|2150.47|2148.97|2151.02|2149.52|2151.03|2149.53|2150.47|2148.97|0
1648055740000|2022-03-23 17:15:40|2150.75|2149.25|2151.04|2149.54|2151.04|2149.54|2150.75|2149.25|0
1648055750000|2022-03-23 17:15:50|2151.03|2149.53|2150.48|2148.98|2151.04|2149.54|2150.48|2148.98|0
1648055760000|2022-03-23 17:16:00|2150.46|2148.96|2150.49|2148.99|2150.5|2149|2150.46|2148.96|0
1648055770000|2022-03-23 17:16:10|2150.5|2149|2150.51|2149.01|2150.51|2149.01|2150.49|2148.99|0
1648055780000|2022-03-23 17:16:20|2150.5|2149|2150.5|2149|2150.51|2149.01|2150.23|2148.73|0
1648055790000|2022-03-23 17:16:30|2150.49|2148.99|2150.22|2148.72|2150.5|2149|2150.21|2148.71|0
1648055800000|2022-03-23 17:16:40|2150.48|2148.98|2149.94|2148.44|2150.49|2148.99|2149.94|2148.44|0
1648055810000|2022-03-23 17:16:50|2149.93|2148.43|2149.93|2148.43|2149.94|2148.44|2149.93|2148.43|0
1648055820000|2022-03-23 17:17:00|2149.92|2148.42|2148.8|2147.3|2149.92|2148.42|2148.8|2147.3|0
1648055830000|2022-03-23 17:17:10|2148.81|2147.31|2148.78|2147.28|2148.81|2147.31|2148.78|2147.28|0
1648055840000|2022-03-23 17:17:20|2148.79|2147.29|2148.78|2147.28|2148.79|2147.29|2148.77|2147.27|0
1648055850000|2022-03-23 17:17:30|2148.79|2147.29|2149.07|2147.57|2149.08|2147.58|2148.79|2147.29|0
1648055860000|2022-03-23 17:17:40|2149.08|2147.58|2149.35|2147.85|2149.36|2147.86|2148.8|2147.3|0
1648055870000|2022-03-23 17:17:50|2149.36|2147.86|2148.81|2147.31|2149.36|2147.86|2148.8|2147.3|0
1648055880000|2022-03-23 17:18:00|2148.82|2147.32|2149.37|2147.87|2149.37|2147.87|2148.82|2147.32|0
1648055890000|2022-03-23 17:18:10|2149.36|2147.86|2149.37|2147.87|2149.37|2147.87|2149.36|2147.86|0
1648055900000|2022-03-23 17:18:20|2149.36|2147.86|2149.37|2147.87|2149.37|2147.87|2149.36|2147.86|0
1648055910000|2022-03-23 17:18:30|2149.36|2147.86|2149.37|2147.87|2149.37|2147.87|2149.36|2147.86|0
1648055920000|2022-03-23 17:18:40|2149.36|2147.86|2149.09|2147.59|2149.36|2147.86|2149.09|2147.59|0
1648055930000|2022-03-23 17:18:50|2148.82|2147.32|2149.08|2147.58|2149.36|2147.86|2148.81|2147.31|0
1648055940000|2022-03-23 17:19:00|2148.81|2147.31|2148.81|2147.31|2149.37|2147.87|2148.81|2147.31|0
1648055950000|2022-03-23 17:19:10|2148.82|2147.32|2148.8|2147.3|2148.82|2147.32|2148.8|2147.3|0
1648055960000|2022-03-23 17:19:20|2148.79|2147.29|2148.79|2147.29|2148.8|2147.3|2148.79|2147.29|0
1648055970000|2022-03-23 17:19:30|2148.8|2147.3|2148.79|2147.29|2148.8|2147.3|2148.79|2147.29|0
1648055980000|2022-03-23 17:19:40|2148.78|2147.28|2148.79|2147.29|2148.79|2147.29|2148.78|2147.28|0
1648055990000|2022-03-23 17:19:50|2148.78|2147.28|2148.78|2147.28|2148.79|2147.29|2148.51|2147.01|0
1648056000000|2022-03-23 17:20:00|2148.79|2147.29|2148.79|2147.29|2149.33|2147.83|2148.78|2147.28|0
1648056010000|2022-03-23 17:20:10|2149.33|2147.83|2149.32|2147.82|2149.34|2147.84|2148.78|2147.28|0
1648056020000|2022-03-23 17:20:20|2149.31|2147.81|2148.78|2147.28|2149.32|2147.82|2148.78|2147.28|0
1648056030000|2022-03-23 17:20:30|2149.05|2147.55|2148.76|2147.26|2149.05|2147.55|2148.76|2147.26|0
1648056040000|2022-03-23 17:20:40|2148.77|2147.27|2148.77|2147.27|2148.78|2147.28|2148.76|2147.26|0
1648056050000|2022-03-23 17:20:50|2148.76|2147.26|2148.74|2147.24|2148.77|2147.27|2148.22|2146.72|0
1648056060000|2022-03-23 17:21:00|2148.73|2147.23|2148.74|2147.24|2148.74|2147.24|2148.73|2147.23|0
1648056070000|2022-03-23 17:21:10|2148.73|2147.23|2148.74|2147.24|2148.74|2147.24|2148.73|2147.23|0
1648056080000|2022-03-23 17:21:20|2148.73|2147.23|2148.73|2147.23|2148.73|2147.23|2148.19|2146.69|0
1648056090000|2022-03-23 17:21:30|2148.72|2147.22|2148.71|2147.21|2148.73|2147.23|2148.17|2146.67|0
1648056100000|2022-03-23 17:21:40|2148.7|2147.2|2148.71|2147.21|2148.71|2147.21|2148.16|2146.66|0
1648056110000|2022-03-23 17:21:50|2148.7|2147.2|2148.16|2146.66|2148.7|2147.2|2148.16|2146.66|0
1648056120000|2022-03-23 17:22:00|2148.15|2146.65|2148.15|2146.65|2148.16|2146.66|2148.14|2146.64|0
1648056130000|2022-03-23 17:22:10|2148.14|2146.64|2148.14|2146.64|2148.16|2146.66|2148.13|2146.63|0
1648056140000|2022-03-23 17:22:20|2148.15|2146.65|2148.16|2146.66|2148.17|2146.67|2148.15|2146.65|0
1648056150000|2022-03-23 17:22:30|2148.17|2146.67|2148.7|2147.2|2148.71|2147.21|2148.16|2146.66|0
1648056160000|2022-03-23 17:22:40|2148.16|2146.66|2148.7|2147.2|2148.71|2147.21|2148.16|2146.66|0
1648056170000|2022-03-23 17:22:50|2148.43|2146.93|2148.17|2146.67|2148.43|2146.93|2148.16|2146.66|0
1648056180000|2022-03-23 17:23:00|2148.18|2146.68|2147.61|2146.11|2148.18|2146.68|2147.61|2146.11|0
1648056190000|2022-03-23 17:23:10|2147.62|2146.12|2148.17|2146.67|2148.17|2146.67|2147.62|2146.12|0
1648056200000|2022-03-23 17:23:20|2148.16|2146.66|2147.61|2146.11|2148.16|2146.66|2147.61|2146.11|0
1648056210000|2022-03-23 17:23:30|2147.6|2146.1|2147.61|2146.11|2148.15|2146.65|2147.6|2146.1|0
1648056220000|2022-03-23 17:23:40|2147.88|2146.38|2147.6|2146.1|2148.16|2146.66|2147.6|2146.1|0
1648056240000|2022-03-23 17:24:00|2147.59|2146.09|2147.04|2145.54|2147.59|2146.09|2147.03|2145.53|0
1648056250000|2022-03-23 17:24:10|2147.03|2145.53|2147.6|2146.1|2147.6|2146.1|2147.03|2145.53|0
1648056260000|2022-03-23 17:24:20|2147.33|2145.83|2147.6|2146.1|2147.62|2146.12|2147.33|2145.83|0
1648056270000|2022-03-23 17:24:30|2147.59|2146.09|2147.04|2145.54|2147.59|2146.09|2147.04|2145.54|0
1648056280000|2022-03-23 17:24:40|2147.05|2145.55|2147.04|2145.54|2147.59|2146.09|2147.04|2145.54|0
1648056290000|2022-03-23 17:24:50|2147.58|2146.08|2147.58|2146.08|2147.58|2146.08|2147.57|2146.07|0
1648056300000|2022-03-23 17:25:00|2147.59|2146.09|2146.46|2144.96|2147.59|2146.09|2146.46|2144.96|0
1648056310000|2022-03-23 17:25:10|2146.47|2144.97|2146.46|2144.96|2147|2145.5|2146.45|2144.95|0
1648056320000|2022-03-23 17:25:20|2146.45|2144.95|2146.45|2144.95|2146.46|2144.96|2146.44|2144.94|0
1648056330000|2022-03-23 17:25:30|2146.44|2144.94|2146.44|2144.94|2146.44|2144.94|2146.43|2144.93|0
1648056340000|2022-03-23 17:25:40|2146.43|2144.93|2146.42|2144.92|2146.44|2144.94|2146.42|2144.92|0
1648056350000|2022-03-23 17:25:50|2145.88|2144.38|2145.88|2144.38|2145.88|2144.38|2145.86|2144.36|0
1648056360000|2022-03-23 17:26:00|2146.41|2144.91|2145.87|2144.37|2146.41|2144.91|2145.86|2144.36|0
1648056380000|2022-03-23 17:26:20|2145.86|2144.36|2146.43|2144.93|2146.43|2144.93|2145.86|2144.36|0
1648056390000|2022-03-23 17:26:30|2146.42|2144.92|2146.42|2144.92|2146.43|2144.93|2146.42|2144.92|0
1648056400000|2022-03-23 17:26:40|2146.15|2144.65|2145.88|2144.38|2146.43|2144.93|2145.87|2144.37|0
1648056410000|2022-03-23 17:26:50|2146.42|2144.92|2145.86|2144.36|2146.42|2144.92|2145.86|2144.36|0
1648056420000|2022-03-23 17:27:00|2145.85|2144.35|2145.82|2144.32|2145.86|2144.36|2145.82|2144.32|0
1648056430000|2022-03-23 17:27:10|2145.83|2144.33|2145.28|2143.78|2145.83|2144.33|2145.28|2143.78|0
1648056440000|2022-03-23 17:27:20|2145.82|2144.32|2145.83|2144.33|2145.83|2144.33|2145.82|2144.32|0
1648056450000|2022-03-23 17:27:30|2145.84|2144.34|2146.38|2144.88|2146.38|2144.88|2145.84|2144.34|0
1648056460000|2022-03-23 17:27:40|2146.37|2144.87|2146.39|2144.89|2146.39|2144.89|2146.37|2144.87|0
1648056470000|2022-03-23 17:27:50|2146.38|2144.88|2146.94|2145.44|2146.94|2145.44|2146.38|2144.88|0
1648056480000|2022-03-23 17:28:00|2146.95|2145.45|2146.4|2144.9|2146.95|2145.45|2146.38|2144.88|0
1648056490000|2022-03-23 17:28:10|2146.41|2144.91|2146.4|2144.9|2146.41|2144.91|2146.4|2144.9|0
1648056500000|2022-03-23 17:28:20|2146.39|2144.89|2145.84|2144.34|2146.4|2144.9|2145.84|2144.34|0
1648056510000|2022-03-23 17:28:30|2145.85|2144.35|2145.83|2144.33|2145.85|2144.35|2145.83|2144.33|0
1648056520000|2022-03-23 17:28:40|2145.84|2144.34|2145.83|2144.33|2145.84|2144.34|2145.29|2143.79|0
1648056530000|2022-03-23 17:28:50|2145.84|2144.34|2145.84|2144.34|2145.84|2144.34|2145.84|2144.34|0
1648056540000|2022-03-23 17:29:00|2145.83|2144.33|2145.28|2143.78|2145.83|2144.33|2145.28|2143.78|0
1648056550000|2022-03-23 17:29:10|2145.29|2143.79|2145.29|2143.79|2145.83|2144.33|2145.28|2143.78|0
1648056560000|2022-03-23 17:29:20|2145.83|2144.33|2145.28|2143.78|2145.83|2144.33|2145.28|2143.78|0
1648056570000|2022-03-23 17:29:30|2145.27|2143.77|2144.7|2143.2|2145.28|2143.78|2144.7|2143.2|0
1648056580000|2022-03-23 17:29:40|2144.71|2143.21|2145.26|2143.76|2145.26|2143.76|2144.7|2143.2|0
1648056590000|2022-03-23 17:29:50|2145.25|2143.75|2145.27|2143.77|2145.27|2143.77|2144.72|2143.22|0
1648056600000|2022-03-23 17:30:00|2145.26|2143.76|2144.69|2143.19|2145.27|2143.77|2144.69|2143.19|0
1648056610000|2022-03-23 17:30:10|2144.68|2143.18|2144.15|2142.65|2144.69|2143.19|2144.14|2142.64|0
1648056620000|2022-03-23 17:30:20|2144.14|2142.64|2143.61|2142.11|2144.14|2142.64|2143.6|2142.1|0
1648056630000|2022-03-23 17:30:30|2144.15|2142.65|2144.15|2142.65|2144.15|2142.65|2143.6|2142.1|0
1648056640000|2022-03-23 17:30:40|2144.16|2142.66|2144.17|2142.67|2144.17|2142.67|2144.15|2142.65|0
1648056650000|2022-03-23 17:30:50|2144.26|2142.76|2144.24|2142.74|2144.26|2142.76|2144.24|2142.74|0
1648056660000|2022-03-23 17:31:00|2144.25|2142.75|2144.25|2142.75|2144.25|2142.75|2144.24|2142.74|0
1648056670000|2022-03-23 17:31:10|2144.26|2142.76|2144.26|2142.76|2144.26|2142.76|2144.25|2142.75|0
1648056680000|2022-03-23 17:31:20|2144.28|2142.78|2144.84|2143.34|2144.84|2143.34|2144.28|2142.78|0
1648056690000|2022-03-23 17:31:30|2144.85|2143.35|2145.4|2143.9|2145.41|2143.91|2144.84|2143.34|0
1648056700000|2022-03-23 17:31:40|2145.41|2143.91|2145.47|2143.97|2145.47|2143.97|2145.4|2143.9|0
1648056710000|2022-03-23 17:31:50|2145.48|2143.98|2146.02|2144.52|2146.04|2144.54|2145.47|2143.97|0
1648056720000|2022-03-23 17:32:00|2146.03|2144.53|2145.47|2143.97|2146.03|2144.53|2145.47|2143.97|0
1648056730000|2022-03-23 17:32:10|2145.48|2143.98|2145.48|2143.98|2145.48|2143.98|2145.47|2143.97|0
1648056740000|2022-03-23 17:32:20|2146.02|2144.52|2146.02|2144.52|2146.03|2144.53|2146.02|2144.52|0
1648056750000|2022-03-23 17:32:30|2146.04|2144.54|2146.03|2144.53|2146.04|2144.54|2146.03|2144.53|0
1648056760000|2022-03-23 17:32:40|2146.04|2144.54|2146.58|2145.08|2146.85|2145.35|2146.03|2144.53|0
1648056770000|2022-03-23 17:32:50|2147.11|2145.61|2146.57|2145.07|2147.11|2145.61|2146.57|2145.07|0
1648056780000|2022-03-23 17:33:00|2146.58|2145.08|2146.57|2145.07|2146.58|2145.08|2146.56|2145.06|0
1648056790000|2022-03-23 17:33:10|2146.56|2145.06|2146.56|2145.06|2146.57|2145.07|2146.56|2145.06|0
1648056800000|2022-03-23 17:33:20|2146.57|2145.07|2146.57|2145.07|2146.57|2145.07|2146.57|2145.07|0
1648056810000|2022-03-23 17:33:30|2146.58|2145.08|2146.58|2145.08|2146.58|2145.08|2146.57|2145.07|0
1648056830000|2022-03-23 17:33:50|2146.57|2145.07|2146.57|2145.07|2146.58|2145.08|2146.57|2145.07|0
1648056840000|2022-03-23 17:34:00|2146.58|2145.08|2146.58|2145.08|2146.58|2145.08|2146.3|2144.8|0
1648056850000|2022-03-23 17:34:10|2146.59|2145.09|2147.12|2145.62|2147.13|2145.63|2146.57|2145.07|0
1648056860000|2022-03-23 17:34:20|2147.13|2145.63|2147.13|2145.63|2147.13|2145.63|2146.58|2145.08|0
1648056870000|2022-03-23 17:34:30|2147.14|2145.64|2147.4|2145.9|2147.4|2145.9|2147.13|2145.63|0
1648056880000|2022-03-23 17:34:40|2147.67|2146.17|2147.13|2145.63|2147.68|2146.18|2147.13|2145.63|0
1648056890000|2022-03-23 17:34:50|2147.12|2145.62|2146.57|2145.07|2147.13|2145.63|2146.57|2145.07|0
1648056900000|2022-03-23 17:35:00|2146.58|2145.08|2147.1|2145.6|2147.12|2145.62|2146.58|2145.08|0
1648056910000|2022-03-23 17:35:10|2147.11|2145.61|2147.1|2145.6|2147.11|2145.61|2146.56|2145.06|0
1648056920000|2022-03-23 17:35:20|2146.56|2145.06|2146.01|2144.51|2146.56|2145.06|2146|2144.5|0
1648056930000|2022-03-23 17:35:30|2146|2144.5|2146.01|2144.51|2146.01|2144.51|2145.48|2143.98|0
1648056940000|2022-03-23 17:35:40|2146.03|2144.53|2146.03|2144.53|2146.04|2144.54|2146.03|2144.53|0
1648056950000|2022-03-23 17:35:50|2146.04|2144.54|2146.59|2145.09|2146.59|2145.09|2146.04|2144.54|0
1648056960000|2022-03-23 17:36:00|2146.6|2145.1|2146.59|2145.09|2146.61|2145.11|2146.59|2145.09|0
1648056970000|2022-03-23 17:36:10|2146.58|2145.08|2146.58|2145.08|2146.6|2145.1|2146.58|2145.08|0
1648056980000|2022-03-23 17:36:20|2146.59|2145.09|2146.04|2144.54|2146.59|2145.09|2146.03|2144.53|0
1648056990000|2022-03-23 17:36:30|2146.03|2144.53|2146.58|2145.08|2146.58|2145.08|2146.03|2144.53|0
1648057000000|2022-03-23 17:36:40|2146.57|2145.07|2146.3|2144.8|2146.58|2145.08|2146.3|2144.8|0
1648057010000|2022-03-23 17:36:50|2146.31|2144.81|2146.04|2144.54|2146.58|2145.08|2146.03|2144.53|0
1648057020000|2022-03-23 17:37:00|2146.03|2144.53|2146.01|2144.51|2146.04|2144.54|2145.74|2144.24|0
1648057030000|2022-03-23 17:37:10|2145.47|2143.97|2146.02|2144.52|2146.02|2144.52|2145.47|2143.97|0
1648057040000|2022-03-23 17:37:20|2146.03|2144.53|2146.03|2144.53|2146.03|2144.53|2146.03|2144.53|0
1648057050000|2022-03-23 17:37:30|2146.02|2144.52|2146.58|2145.08|2146.59|2145.09|2146.02|2144.52|0
1648057060000|2022-03-23 17:37:40|2146.59|2145.09|2146.59|2145.09|2146.6|2145.1|2146.59|2145.09|0
1648057070000|2022-03-23 17:37:50|2146.58|2145.08|2146.04|2144.54|2146.59|2145.09|2146.04|2144.54|0
1648057080000|2022-03-23 17:38:00|2146.05|2144.55|2146.05|2144.55|2146.32|2144.82|2146.04|2144.54|0
1648057090000|2022-03-23 17:38:10|2146.06|2144.56|2146.59|2145.09|2146.6|2145.1|2146.06|2144.56|0
1648057100000|2022-03-23 17:38:20|2146.58|2145.08|2146.06|2144.56|2146.61|2145.11|2146.04|2144.54|0
1648057110000|2022-03-23 17:38:30|2146.07|2144.57|2146.06|2144.56|2146.07|2144.57|2146.06|2144.56|0
1648057130000|2022-03-23 17:38:50|2146.07|2144.57|2146.06|2144.56|2146.07|2144.57|2146.06|2144.56|0
1648057140000|2022-03-23 17:39:00|2146.05|2144.55|2146.04|2144.54|2146.05|2144.55|2145.51|2144.01|0
1648057150000|2022-03-23 17:39:10|2145.98|2144.48|2145.99|2144.49|2146|2144.5|2145.98|2144.48|0
1648057160000|2022-03-23 17:39:20|2145.98|2144.48|2146|2144.5|2146|2144.5|2145.98|2144.48|0
1648057170000|2022-03-23 17:39:30|2145.99|2144.49|2145.99|2144.49|2145.99|2144.49|2145.99|2144.49|0
1648057180000|2022-03-23 17:39:40|2145.98|2144.48|2145.98|2144.48|2145.99|2144.49|2145.98|2144.48|0
1648057190000|2022-03-23 17:39:50|2145.71|2144.21|2145.7|2144.2|2145.98|2144.48|2145.7|2144.2|0
1648057200000|2022-03-23 17:40:00|2145.43|2143.93|2145.43|2143.93|2145.43|2143.93|2145.42|2143.92|0
1648057210000|2022-03-23 17:40:10|2145.42|2143.92|2145.41|2143.91|2145.43|2143.93|2145.41|2143.91|0
1648057220000|2022-03-23 17:40:20|2145.42|2143.92|2144.86|2143.36|2145.42|2143.92|2144.86|2143.36|0
1648057230000|2022-03-23 17:40:30|2144.87|2143.37|2145.41|2143.91|2145.42|2143.92|2144.87|2143.37|0
1648057240000|2022-03-23 17:40:40|2145.42|2143.92|2145.41|2143.91|2145.42|2143.92|2145.41|2143.91|0
1648057250000|2022-03-23 17:40:50|2145.4|2143.9|2144.86|2143.36|2145.41|2143.91|2144.86|2143.36|0
1648057260000|2022-03-23 17:41:00|2144.87|2143.37|2144.86|2143.36|2144.87|2143.37|2144.86|2143.36|0
1648057270000|2022-03-23 17:41:10|2144.85|2143.35|2144.85|2143.35|2144.85|2143.35|2144.85|2143.35|0
1648057280000|2022-03-23 17:41:20|2144.86|2143.36|2144.85|2143.35|2144.86|2143.36|2144.85|2143.35|0
1648057290000|2022-03-23 17:41:30|2144.86|2143.36|2144.87|2143.37|2144.87|2143.37|2144.86|2143.36|0
1648057300000|2022-03-23 17:41:40|2144.89|2143.39|2144.89|2143.39|2144.89|2143.39|2144.89|2143.39|0
1648057310000|2022-03-23 17:41:50|2144.88|2143.38|2144.88|2143.38|2144.89|2143.39|2144.88|2143.38|0
1648057320000|2022-03-23 17:42:00|2144.89|2143.39|2145.45|2143.95|2145.45|2143.95|2144.89|2143.39|0
1648057330000|2022-03-23 17:42:10|2145.44|2143.94|2145.46|2143.96|2145.46|2143.96|2145.17|2143.67|0
1648057340000|2022-03-23 17:42:20|2145.47|2143.97|2145.46|2143.96|2145.47|2143.97|2145.46|2143.96|0
1648057350000|2022-03-23 17:42:30|2145.45|2143.95|2145.46|2143.96|2145.46|2143.96|2145.45|2143.95|0
1648057360000|2022-03-23 17:42:40|2145.45|2143.95|2144.89|2143.39|2145.46|2143.96|2144.89|2143.39|0
1648057370000|2022-03-23 17:42:50|2144.88|2143.38|2144.89|2143.39|2144.89|2143.39|2144.88|2143.38|0
1648057380000|2022-03-23 17:43:00|2144.88|2143.38|2144.88|2143.38|2144.88|2143.38|2144.61|2143.11|0
1648057390000|2022-03-23 17:43:10|2144.89|2143.39|2144.88|2143.38|2144.89|2143.39|2144.88|2143.38|0
1648057400000|2022-03-23 17:43:20|2144.87|2143.37|2144.6|2143.1|2144.87|2143.37|2144.6|2143.1|0
1648057410000|2022-03-23 17:43:30|2144.61|2143.11|2144.88|2143.38|2144.88|2143.38|2144.61|2143.11|0
1648057420000|2022-03-23 17:43:40|2144.87|2143.37|2144.88|2143.38|2144.88|2143.38|2144.87|2143.37|0
1648057430000|2022-03-23 17:43:50|2144.89|2143.39|2144.88|2143.38|2144.89|2143.39|2144.88|2143.38|0
1648057440000|2022-03-23 17:44:00|2144.89|2143.39|2144.87|2143.37|2144.89|2143.39|2144.6|2143.1|0
1648057450000|2022-03-23 17:44:10|2144.86|2143.36|2144.86|2143.36|2144.87|2143.37|2144.86|2143.36|0
1648057460000|2022-03-23 17:44:20|2144.85|2143.35|2144.33|2142.83|2144.86|2143.36|2144.32|2142.82|0
1648057470000|2022-03-23 17:44:30|2144.32|2142.82|2144.32|2142.82|2144.33|2142.83|2144.32|2142.82|0
1648057480000|2022-03-23 17:44:40|2144.31|2142.81|2144.31|2142.81|2144.31|2142.81|2144.03|2142.53|0
1648057490000|2022-03-23 17:44:50|2144.3|2142.8|2144.3|2142.8|2144.31|2142.81|2144.3|2142.8|0
1648057500000|2022-03-23 17:45:00|2144.29|2142.79|2143.75|2142.25|2144.29|2142.79|2143.75|2142.25|0
1648057510000|2022-03-23 17:45:10|2143.74|2142.24|2144.3|2142.8|2144.3|2142.8|2143.74|2142.24|0
1648057520000|2022-03-23 17:45:20|2144.31|2142.81|2144.31|2142.81|2144.31|2142.81|2144.3|2142.8|0
1648057530000|2022-03-23 17:45:30|2144.04|2142.54|2143.77|2142.27|2144.31|2142.81|2143.76|2142.26|0
1648057540000|2022-03-23 17:45:40|2143.78|2142.28|2144.32|2142.82|2144.32|2142.82|2143.77|2142.27|0
1648057550000|2022-03-23 17:45:50|2144.31|2142.81|2144.04|2142.54|2144.32|2142.82|2143.77|2142.27|0
1648057560000|2022-03-23 17:46:00|2144.31|2142.81|2143.75|2142.25|2144.31|2142.81|2143.75|2142.25|0
1648057570000|2022-03-23 17:46:10|2143.74|2142.24|2143.75|2142.25|2143.75|2142.25|2143.21|2141.71|0
1648057580000|2022-03-23 17:46:20|2143.76|2142.26|2143.76|2142.26|2144.31|2142.81|2143.76|2142.26|0
1648057590000|2022-03-23 17:46:30|2144.03|2142.53|2144.32|2142.82|2144.33|2142.83|2144.03|2142.53|0
1648057600000|2022-03-23 17:46:40|2144.31|2142.81|2144.31|2142.81|2144.32|2142.82|2144.31|2142.81|0
1648057610000|2022-03-23 17:46:50|2144.32|2142.82|2143.77|2142.27|2144.32|2142.82|2143.77|2142.27|0
1648057620000|2022-03-23 17:47:00|2143.76|2142.26|2143.76|2142.26|2143.77|2142.27|2143.75|2142.25|0
1648057630000|2022-03-23 17:47:10|2143.77|2142.27|2143.77|2142.27|2143.78|2142.28|2143.76|2142.26|0
1648057640000|2022-03-23 17:47:20|2143.78|2142.28|2143.77|2142.27|2144.32|2142.82|2143.77|2142.27|0
1648057650000|2022-03-23 17:47:30|2143.76|2142.26|2143.2|2141.7|2143.77|2142.27|2143.2|2141.7|0
1648057660000|2022-03-23 17:47:40|2143.21|2141.71|2143.74|2142.24|2143.74|2142.24|2143.2|2141.7|0
1648057670000|2022-03-23 17:47:50|2143.75|2142.25|2143.2|2141.7|2143.75|2142.25|2143.2|2141.7|0
1648057700000|2022-03-23 17:48:20|2143.18|2141.68|2143.76|2142.26|2143.76|2142.26|2143.18|2141.68|0
1648057710000|2022-03-23 17:48:30|2143.75|2142.25|2143.78|2142.28|2144.05|2142.55|2143.75|2142.25|0
1648057720000|2022-03-23 17:48:40|2143.79|2142.29|2143.78|2142.28|2143.79|2142.29|2143.78|2142.28|0
1648057730000|2022-03-23 17:48:50|2143.79|2142.29|2143.24|2141.74|2143.79|2142.29|2143.23|2141.73|0
1648057740000|2022-03-23 17:49:00|2143.78|2142.28|2143.77|2142.27|2143.79|2142.29|2143.77|2142.27|0
1648057750000|2022-03-23 17:49:10|2143.23|2141.73|2143.23|2141.73|2143.78|2142.28|2143.22|2141.72|0
1648057760000|2022-03-23 17:49:20|2143.24|2141.74|2143.79|2142.29|2143.79|2142.29|2143.23|2141.73|0
1648057770000|2022-03-23 17:49:30|2143.78|2142.28|2143.77|2142.27|2143.78|2142.28|2143.77|2142.27|0
1648057780000|2022-03-23 17:49:40|2143.78|2142.28|2143.78|2142.28|2143.79|2142.29|2143.77|2142.27|0
1648057790000|2022-03-23 17:49:50|2143.77|2142.27|2143.77|2142.27|2143.78|2142.28|2143.77|2142.27|0
1648057800000|2022-03-23 17:50:00|2143.76|2142.26|2143.21|2141.71|2143.77|2142.27|2143.2|2141.7|0
1648057810000|2022-03-23 17:50:10|2143.22|2141.72|2143.77|2142.27|2143.77|2142.27|2143.22|2141.72|0
1648057820000|2022-03-23 17:50:20|2143.78|2142.28|2143.77|2142.27|2143.78|2142.28|2143.76|2142.26|0
1648057830000|2022-03-23 17:50:30|2143.76|2142.26|2143.77|2142.27|2143.77|2142.27|2143.21|2141.71|0
1648057840000|2022-03-23 17:50:40|2143.76|2142.26|2143.77|2142.27|2143.77|2142.27|2143.21|2141.71|0
1648057850000|2022-03-23 17:50:50|2143.78|2142.28|2144.06|2142.56|2144.33|2142.83|2143.78|2142.28|0
1648057860000|2022-03-23 17:51:00|2144.33|2142.83|2144.35|2142.85|2144.35|2142.85|2144.07|2142.57|0
1648057870000|2022-03-23 17:51:10|2144.34|2142.84|2144.34|2142.84|2144.34|2142.84|2143.79|2142.29|0
1648057880000|2022-03-23 17:51:20|2144.35|2142.85|2144.35|2142.85|2144.36|2142.86|2144.35|2142.85|0
1648057890000|2022-03-23 17:51:30|2144.36|2142.86|2144.92|2143.42|2144.93|2143.43|2144.36|2142.86|0
1648057900000|2022-03-23 17:51:40|2144.93|2143.43|2144.94|2143.44|2144.95|2143.45|2144.93|2143.43|0
1648057910000|2022-03-23 17:51:50|2144.93|2143.43|2144.93|2143.43|2144.94|2143.44|2144.93|2143.43|0
1648057920000|2022-03-23 17:52:00|2144.92|2143.42|2144.95|2143.45|2144.95|2143.45|2144.92|2143.42|0
1648057930000|2022-03-23 17:52:10|2144.94|2143.44|2144.38|2142.88|2144.95|2143.45|2144.38|2142.88|0
1648057940000|2022-03-23 17:52:20|2144.39|2142.89|2144.39|2142.89|2144.39|2142.89|2144.38|2142.88|0
1648057950000|2022-03-23 17:52:30|2144.93|2143.43|2144.94|2143.44|2144.94|2143.44|2144.93|2143.43|0
1648057960000|2022-03-23 17:52:40|2144.93|2143.43|2144.38|2142.88|2144.93|2143.43|2144.38|2142.88|0
1648057970000|2022-03-23 17:52:50|2144.39|2142.89|2144.39|2142.89|2144.39|2142.89|2144.38|2142.88|0
1648057980000|2022-03-23 17:53:00|2144.38|2142.88|2144.93|2143.43|2144.95|2143.45|2144.37|2142.87|0
1648057990000|2022-03-23 17:53:10|2144.94|2143.44|2144.93|2143.43|2144.95|2143.45|2144.92|2143.42|0
1648058000000|2022-03-23 17:53:20|2144.92|2143.42|2145.48|2143.98|2145.49|2143.99|2144.92|2143.42|0
1648058010000|2022-03-23 17:53:30|2144.94|2143.44|2145.49|2143.99|2145.49|2143.99|2144.94|2143.44|0
1648058020000|2022-03-23 17:53:40|2145.5|2144|2144.93|2143.43|2145.5|2144|2144.93|2143.43|0
1648058030000|2022-03-23 17:53:50|2144.95|2143.45|2144.94|2143.44|2145.21|2143.71|2144.93|2143.43|0
1648058040000|2022-03-23 17:54:00|2144.93|2143.43|2145.49|2143.99|2145.49|2143.99|2144.93|2143.43|0
1648058050000|2022-03-23 17:54:10|2145.48|2143.98|2145.49|2143.99|2145.49|2143.99|2145.48|2143.98|0
1648058060000|2022-03-23 17:54:20|2145.51|2144.01|2145.53|2144.03|2145.53|2144.03|2145.51|2144.01|0
1648058070000|2022-03-23 17:54:30|2146.07|2144.57|2145.52|2144.02|2146.07|2144.57|2145.52|2144.02|0
1648058080000|2022-03-23 17:54:40|2145.53|2144.03|2145.53|2144.03|2145.54|2144.04|2145.52|2144.02|0
1648058090000|2022-03-23 17:54:50|2145.54|2144.04|2145.54|2144.04|2145.54|2144.04|2145.54|2144.04|0
1648058100000|2022-03-23 17:55:00|2146.08|2144.58|2146.1|2144.6|2146.1|2144.6|2145.55|2144.05|0
1648058110000|2022-03-23 17:55:10|2146.09|2144.59|2146.09|2144.59|2146.09|2144.59|2145.82|2144.32|0
1648058120000|2022-03-23 17:55:20|2146.08|2144.58|2145.55|2144.05|2146.08|2144.58|2145.53|2144.03|0
1648058130000|2022-03-23 17:55:30|2145.54|2144.04|2145.53|2144.03|2145.55|2144.05|2145.25|2143.75|0
1648058140000|2022-03-23 17:55:40|2145.52|2144.02|2145.52|2144.02|2145.53|2144.03|2144.98|2143.48|0
1648058150000|2022-03-23 17:55:50|2145.53|2144.03|2144.99|2143.49|2145.53|2144.03|2144.98|2143.48|0
1648058160000|2022-03-23 17:56:00|2145|2143.5|2144.99|2143.49|2145|2143.5|2144.98|2143.48|0
1648058170000|2022-03-23 17:56:10|2144.98|2143.48|2145.54|2144.04|2145.54|2144.04|2144.98|2143.48|0
1648058180000|2022-03-23 17:56:20|2145.53|2144.03|2145.56|2144.06|2145.56|2144.06|2145.53|2144.03|0
1648058190000|2022-03-23 17:56:30|2145.29|2143.79|2145.56|2144.06|2145.56|2144.06|2145.29|2143.79|0
1648058200000|2022-03-23 17:56:40|2145.55|2144.05|2145.02|2143.52|2145.55|2144.05|2145.01|2143.51|0
1648058210000|2022-03-23 17:56:50|2145.01|2143.51|2145.56|2144.06|2145.56|2144.06|2145.01|2143.51|0
1648058220000|2022-03-23 17:57:00|2145.57|2144.07|2145.56|2144.06|2145.57|2144.07|2145.56|2144.06|0
1648058230000|2022-03-23 17:57:10|2145.55|2144.05|2145.54|2144.04|2145.55|2144.05|2145.54|2144.04|0
1648058240000|2022-03-23 17:57:20|2145.27|2143.77|2145.26|2143.76|2145.54|2144.04|2145.26|2143.76|0
1648058250000|2022-03-23 17:57:30|2144.99|2143.49|2145.54|2144.04|2145.54|2144.04|2144.99|2143.49|0
1648058260000|2022-03-23 17:57:40|2145.53|2144.03|2145.79|2144.29|2145.79|2144.29|2145.53|2144.03|0
1648058270000|2022-03-23 17:57:50|2145.53|2144.03|2146.07|2144.57|2146.07|2144.57|2145.52|2144.02|0
1648058280000|2022-03-23 17:58:00|2146.61|2145.11|2146.6|2145.1|2146.61|2145.11|2146.6|2145.1|0
1648058290000|2022-03-23 17:58:10|2146.61|2145.11|2146.63|2145.13|2146.63|2145.13|2146.61|2145.11|0
1648058300000|2022-03-23 17:58:20|2146.62|2145.12|2146.63|2145.13|2146.63|2145.13|2146.62|2145.12|0
1648058310000|2022-03-23 17:58:30|2146.36|2144.86|2146.1|2144.6|2146.63|2145.13|2146.09|2144.59|0
1648058320000|2022-03-23 17:58:40|2146.11|2144.61|2146.11|2144.61|2146.11|2144.61|2146.1|2144.6|0
1648058330000|2022-03-23 17:58:50|2146.12|2144.62|2146.11|2144.61|2146.12|2144.62|2146.11|2144.61|0
1648058340000|2022-03-23 17:59:00|2146.1|2144.6|2145.55|2144.05|2146.1|2144.6|2145.55|2144.05|0
1648058350000|2022-03-23 17:59:10|2145.56|2144.06|2145.56|2144.06|2145.56|2144.06|2145.3|2143.8|0
1648058360000|2022-03-23 17:59:20|2145.29|2143.79|2145.56|2144.06|2145.56|2144.06|2145.29|2143.79|0
1648058370000|2022-03-23 17:59:30|2145.55|2144.05|2145.01|2143.51|2145.56|2144.06|2145.01|2143.51|0
1648058380000|2022-03-23 17:59:40|2145.02|2143.52|2145.01|2143.51|2145.02|2143.52|2145.01|2143.51|0
1648058390000|2022-03-23 17:59:50|2145.02|2143.52|2145.56|2144.06|2145.56|2144.06|2145.02|2143.52|0
1648058400000|2022-03-23 18:00:00|2145.57|2144.07|2145.56|2144.06|2145.57|2144.07|2145.56|2144.06|0
1648058410000|2022-03-23 18:00:10|2145.55|2144.05|2144.99|2143.49|2145.55|2144.05|2144.99|2143.49|0
1648058420000|2022-03-23 18:00:20|2144.98|2143.48|2144.44|2142.94|2144.98|2143.48|2144.44|2142.94|0
1648058430000|2022-03-23 18:00:30|2144.43|2142.93|2144.42|2142.92|2144.45|2142.95|2144.42|2142.92|0
1648058440000|2022-03-23 18:00:40|2144.43|2142.93|2144.98|2143.48|2144.99|2143.49|2144.43|2142.93|0
1648058450000|2022-03-23 18:00:50|2144.99|2143.49|2144.99|2143.49|2144.99|2143.49|2144.99|2143.49|0
1648058460000|2022-03-23 18:01:00|2144.98|2143.48|2144.98|2143.48|2144.99|2143.49|2144.98|2143.48|0
1648058480000|2022-03-23 18:01:20|2144.99|2143.49|2144.99|2143.49|2144.99|2143.49|2144.98|2143.48|0
1648058490000|2022-03-23 18:01:30|2144.98|2143.48|2144.99|2143.49|2144.99|2143.49|2144.97|2143.47|0
1648058500000|2022-03-23 18:01:40|2144.98|2143.48|2144.99|2143.49|2144.99|2143.49|2144.98|2143.48|0
1648058510000|2022-03-23 18:01:50|2145|2143.5|2145.54|2144.04|2145.56|2144.06|2145|2143.5|0
1648058520000|2022-03-23 18:02:00|2145.53|2144.03|2145.55|2144.05|2145.55|2144.05|2145.53|2144.03|0
1648058530000|2022-03-23 18:02:10|2145.82|2144.32|2145.55|2144.05|2146.08|2144.58|2145.54|2144.04|0
1648058540000|2022-03-23 18:02:20|2145.54|2144.04|2145.55|2144.05|2145.55|2144.05|2145.54|2144.04|0
1648058550000|2022-03-23 18:02:30|2145.56|2144.06|2146.11|2144.61|2146.11|2144.61|2145.56|2144.06|0
1648058560000|2022-03-23 18:02:40|2146.1|2144.6|2146.64|2145.14|2146.65|2145.15|2146.1|2144.6|0
1648058570000|2022-03-23 18:02:50|2146.63|2145.13|2146.1|2144.6|2146.63|2145.13|2146.1|2144.6|0
1648058580000|2022-03-23 18:03:00|2146.08|2144.58|2146.08|2144.58|2146.08|2144.58|2146.08|2144.58|0
1648058590000|2022-03-23 18:03:10|2146.09|2144.59|2147.18|2145.68|2147.18|2145.68|2146.08|2144.58|0
1648058600000|2022-03-23 18:03:20|2147.19|2145.69|2147.18|2145.68|2147.19|2145.69|2147.18|2145.68|0
1648058610000|2022-03-23 18:03:30|2147.17|2145.67|2147.17|2145.67|2147.18|2145.68|2147.17|2145.67|0
1648058620000|2022-03-23 18:03:40|2147.18|2145.68|2147.18|2145.68|2147.18|2145.68|2147.18|2145.68|0
1648058630000|2022-03-23 18:03:50|2147.17|2145.67|2146.63|2145.13|2147.17|2145.67|2146.63|2145.13|0
1648058640000|2022-03-23 18:04:00|2146.62|2145.12|2147.18|2145.68|2147.18|2145.68|2146.62|2145.12|0
1648058650000|2022-03-23 18:04:10|2147.19|2145.69|2147.17|2145.67|2147.19|2145.69|2147.17|2145.67|0
1648058660000|2022-03-23 18:04:20|2147.18|2145.68|2147.18|2145.68|2147.73|2146.23|2147.18|2145.68|0
1648058670000|2022-03-23 18:04:30|2147.17|2145.67|2147.17|2145.67|2147.18|2145.68|2147.17|2145.67|0
1648058680000|2022-03-23 18:04:40|2147.18|2145.68|2147.17|2145.67|2147.18|2145.68|2147.17|2145.67|0
1648058690000|2022-03-23 18:04:50|2147.18|2145.68|2147.7|2146.2|2147.71|2146.21|2147.17|2145.67|0
1648058700000|2022-03-23 18:05:00|2147.69|2146.19|2146.59|2145.09|2147.69|2146.19|2146.59|2145.09|0
1648058710000|2022-03-23 18:05:10|2146.58|2145.08|2146.03|2144.53|2146.58|2145.08|2146.03|2144.53|0
1648058720000|2022-03-23 18:05:20|2146.04|2144.54|2146.03|2144.53|2146.59|2145.09|2146.03|2144.53|0
1648058730000|2022-03-23 18:05:30|2146.04|2144.54|2146.02|2144.52|2146.04|2144.54|2146.02|2144.52|0
1648058740000|2022-03-23 18:05:40|2146.03|2144.53|2146.31|2144.81|2146.31|2144.81|2146.02|2144.52|0
1648058750000|2022-03-23 18:05:50|2146.04|2144.54|2146.58|2145.08|2146.59|2145.09|2146.04|2144.54|0
1648058760000|2022-03-23 18:06:00|2146.59|2145.09|2145.5|2144|2146.59|2145.09|2145.5|2144|0
1648058770000|2022-03-23 18:06:10|2145.51|2144.01|2145.78|2144.28|2146.06|2144.56|2145.51|2144.01|0
1648058780000|2022-03-23 18:06:20|2145.51|2144.01|2145.5|2144|2145.51|2144.01|2145.5|2144|0
1648058790000|2022-03-23 18:06:30|2145.51|2144.01|2144.95|2143.45|2145.51|2144.01|2144.95|2143.45|0
1648058800000|2022-03-23 18:06:40|2144.96|2143.46|2145.51|2144.01|2145.52|2144.02|2144.96|2143.46|0
1648058810000|2022-03-23 18:06:50|2145.5|2144|2145.51|2144.01|2145.51|2144.01|2145.49|2143.99|0
1648058820000|2022-03-23 18:07:00|2145.52|2144.02|2145.51|2144.01|2145.52|2144.02|2145.51|2144.01|0
1648058830000|2022-03-23 18:07:10|2145.52|2144.02|2144.97|2143.47|2145.52|2144.02|2144.97|2143.47|0
1648058840000|2022-03-23 18:07:20|2144.96|2143.46|2145.51|2144.01|2145.51|2144.01|2144.96|2143.46|0
1648058850000|2022-03-23 18:07:30|2145.5|2144|2144.97|2143.47|2145.51|2144.01|2144.96|2143.46|0
1648058860000|2022-03-23 18:07:40|2145.5|2144|2145.5|2144|2145.5|2144|2144.96|2143.46|0
1648058870000|2022-03-23 18:07:50|2145.23|2143.73|2144.96|2143.46|2145.23|2143.73|2144.96|2143.46|0
1648058880000|2022-03-23 18:08:00|2144.97|2143.47|2144.96|2143.46|2144.97|2143.47|2144.96|2143.46|0
1648058890000|2022-03-23 18:08:10|2144.95|2143.45|2144.98|2143.48|2144.98|2143.48|2144.95|2143.45|0
1648058900000|2022-03-23 18:08:20|2145.52|2144.02|2145.51|2144.01|2145.53|2144.03|2145.51|2144.01|0
1648058910000|2022-03-23 18:08:30|2145.5|2144|2145.23|2143.73|2145.5|2144|2145.22|2143.72|0
1648058920000|2022-03-23 18:08:40|2145.5|2144|2144.94|2143.44|2145.5|2144|2144.94|2143.44|0
1648058930000|2022-03-23 18:08:50|2144.93|2143.43|2144.38|2142.88|2144.93|2143.43|2144.37|2142.87|0
1648058940000|2022-03-23 18:09:00|2144.39|2142.89|2143.83|2142.33|2144.39|2142.89|2143.83|2142.33|0
1648058950000|2022-03-23 18:09:10|2144.1|2142.6|2143.83|2142.33|2144.37|2142.87|2143.83|2142.33|0
1648058960000|2022-03-23 18:09:20|2143.81|2142.31|2143.81|2142.31|2143.82|2142.32|2143.81|2142.31|0
1648058970000|2022-03-23 18:09:30|2143.8|2142.3|2143.26|2141.76|2143.81|2142.31|2143.25|2141.75|0
1648058980000|2022-03-23 18:09:40|2143.25|2141.75|2143.25|2141.75|2143.26|2141.76|2143.24|2141.74|0
1648058990000|2022-03-23 18:09:50|2143.24|2141.74|2143.26|2141.76|2143.26|2141.76|2143.24|2141.74|0
1648059000000|2022-03-23 18:10:00|2143.27|2141.77|2143.81|2142.31|2143.82|2142.32|2143.27|2141.77|0
1648059010000|2022-03-23 18:10:10|2143.8|2142.3|2142.69|2141.19|2143.8|2142.3|2142.69|2141.19|0
1648059020000|2022-03-23 18:10:20|2143.22|2141.72|2143.22|2141.72|2143.22|2141.72|2142.69|2141.19|0
1648059030000|2022-03-23 18:10:30|2143.23|2141.73|2143.22|2141.72|2143.23|2141.73|2143.22|2141.72|0
1648059040000|2022-03-23 18:10:40|2143.23|2141.73|2143.23|2141.73|2143.23|2141.73|2143.22|2141.72|0
1648059050000|2022-03-23 18:10:50|2143.24|2141.74|2143.25|2141.75|2143.25|2141.75|2143.24|2141.74|0
1648059060000|2022-03-23 18:11:00|2143.52|2142.02|2143.23|2141.73|2143.52|2142.02|2143.23|2141.73|0
1648059070000|2022-03-23 18:11:10|2143.22|2141.72|2142.97|2141.47|2143.23|2141.73|2142.69|2141.19|0
1648059080000|2022-03-23 18:11:20|2143.24|2141.74|2143.25|2141.75|2143.25|2141.75|2143.24|2141.74|0
1648059090000|2022-03-23 18:11:30|2143.26|2141.76|2143.53|2142.03|2143.8|2142.3|2143.26|2141.76|0
1648059100000|2022-03-23 18:11:40|2143.26|2141.76|2143.25|2141.75|2143.26|2141.76|2143.25|2141.75|0
1648059110000|2022-03-23 18:11:50|2143.24|2141.74|2143.26|2141.76|2143.26|2141.76|2143.24|2141.74|0
1648059120000|2022-03-23 18:12:00|2143.25|2141.75|2143.25|2141.75|2143.25|2141.75|2143.23|2141.73|0
1648059130000|2022-03-23 18:12:10|2143.26|2141.76|2143.25|2141.75|2143.53|2142.03|2143.25|2141.75|0
1648059140000|2022-03-23 18:12:20|2143.24|2141.74|2143.24|2141.74|2143.24|2141.74|2143.24|2141.74|0
1648059150000|2022-03-23 18:12:30|2143.23|2141.73|2143.23|2141.73|2143.24|2141.74|2143.23|2141.73|0
1648059160000|2022-03-23 18:12:40|2143.24|2141.74|2143.19|2141.69|2143.24|2141.74|2143.18|2141.68|0
1648059180000|2022-03-23 18:13:00|2143.73|2142.23|2143.75|2142.25|2143.75|2142.25|2143.73|2142.23|0
1648059190000|2022-03-23 18:13:10|2143.76|2142.26|2143.75|2142.25|2143.76|2142.26|2143.74|2142.24|0
1648059200000|2022-03-23 18:13:20|2143.74|2142.24|2143.2|2141.7|2143.74|2142.24|2143.19|2141.69|0
1648059210000|2022-03-23 18:13:30|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|2143.19|2141.69|0
1648059220000|2022-03-23 18:13:40|2143.2|2141.7|2143.2|2141.7|2143.2|2141.7|2143.19|2141.69|0
1648059230000|2022-03-23 18:13:50|2143.19|2141.69|2143.19|2141.69|2143.2|2141.7|2143.18|2141.68|0
1648059240000|2022-03-23 18:14:00|2143.2|2141.7|2143.21|2141.71|2143.22|2141.72|2142.94|2141.44|0
1648059250000|2022-03-23 18:14:10|2143.2|2141.7|2142.67|2141.17|2143.2|2141.7|2142.66|2141.16|0
1648059260000|2022-03-23 18:14:20|2143.21|2141.71|2143.2|2141.7|2143.21|2141.71|2143.2|2141.7|0
1648059270000|2022-03-23 18:14:30|2143.19|2141.69|2143.2|2141.7|2143.21|2141.71|2143.19|2141.69|0
1648059280000|2022-03-23 18:14:40|2143.19|2141.69|2143.19|2141.69|2143.19|2141.69|2142.92|2141.42|0
1648059290000|2022-03-23 18:14:50|2143.18|2141.68|2142.64|2141.14|2143.19|2141.69|2142.64|2141.14|0
1648059300000|2022-03-23 18:15:00|2142.63|2141.13|2142.61|2141.11|2142.64|2141.14|2142.61|2141.11|0
1648059310000|2022-03-23 18:15:10|2142.62|2141.12|2142.06|2140.56|2142.62|2141.12|2142.05|2140.55|0
1648059320000|2022-03-23 18:15:20|2142.07|2140.57|2142.07|2140.57|2142.07|2140.57|2142.07|2140.57|0
1648059330000|2022-03-23 18:15:30|2142.08|2140.58|2142.07|2140.57|2142.08|2140.58|2142.07|2140.57|0
1648059340000|2022-03-23 18:15:40|2142.08|2140.58|2142.09|2140.59|2142.09|2140.59|2142.07|2140.57|0
1648059350000|2022-03-23 18:15:50|2142.1|2140.6|2142.63|2141.13|2142.64|2141.14|2142.09|2140.59|0
1648059360000|2022-03-23 18:16:00|2142.64|2141.14|2143.19|2141.69|2143.2|2141.7|2142.64|2141.14|0
1648059370000|2022-03-23 18:16:10|2143.2|2141.7|2143.76|2142.26|2143.76|2142.26|2143.2|2141.7|0
1648059380000|2022-03-23 18:16:20|2143.77|2142.27|2143.78|2142.28|2143.78|2142.28|2143.76|2142.26|0
1648059390000|2022-03-23 18:16:30|2143.79|2142.29|2144.32|2142.82|2144.34|2142.84|2143.79|2142.29|0
1648059400000|2022-03-23 18:16:40|2144.33|2142.83|2144.33|2142.83|2144.33|2142.83|2144.31|2142.81|0
1648059410000|2022-03-23 18:16:50|2144.34|2142.84|2144.31|2142.81|2144.34|2142.84|2144.31|2142.81|0
1648059420000|2022-03-23 18:17:00|2144.32|2142.82|2143.79|2142.29|2144.61|2143.11|2143.78|2142.28|0
1648059430000|2022-03-23 18:17:10|2143.78|2142.28|2144.34|2142.84|2144.61|2143.11|2143.78|2142.28|0
1648059440000|2022-03-23 18:17:20|2144.33|2142.83|2144.33|2142.83|2144.34|2142.84|2144.32|2142.82|0
1648059450000|2022-03-23 18:17:30|2144.34|2142.84|2144.34|2142.84|2144.34|2142.84|2144.33|2142.83|0
1648059460000|2022-03-23 18:17:40|2144.33|2142.83|2144.33|2142.83|2144.34|2142.84|2144.33|2142.83|0
1648059470000|2022-03-23 18:17:50|2144.34|2142.84|2144.9|2143.4|2144.9|2143.4|2144.33|2142.83|0
1648059480000|2022-03-23 18:18:00|2144.89|2143.39|2144.87|2143.37|2144.9|2143.4|2144.87|2143.37|0
1648059490000|2022-03-23 18:18:10|2144.88|2143.38|2144.87|2143.37|2144.88|2143.38|2144.87|2143.37|0
1648059500000|2022-03-23 18:18:20|2144.33|2142.83|2144.89|2143.39|2144.89|2143.39|2144.33|2142.83|0
1648059510000|2022-03-23 18:18:30|2144.9|2143.4|2144.88|2143.38|2144.9|2143.4|2144.88|2143.38|0
1648059520000|2022-03-23 18:18:40|2144.34|2142.84|2143.79|2142.29|2144.35|2142.85|2143.78|2142.28|0
1648059530000|2022-03-23 18:18:50|2143.78|2142.28|2143.79|2142.29|2143.79|2142.29|2143.78|2142.28|0
1648059540000|2022-03-23 18:19:00|2143.78|2142.28|2144.34|2142.84|2144.34|2142.84|2143.78|2142.28|0
1648059550000|2022-03-23 18:19:10|2144.33|2142.83|2144.33|2142.83|2144.33|2142.83|2144.32|2142.82|0
1648059560000|2022-03-23 18:19:20|2144.34|2142.84|2144.34|2142.84|2144.34|2142.84|2144.32|2142.82|0
1648059570000|2022-03-23 18:19:30|2144.35|2142.85|2144.35|2142.85|2144.35|2142.85|2144.35|2142.85|0
1648059580000|2022-03-23 18:19:40|2144.34|2142.84|2144.89|2143.39|2144.89|2143.39|2144.34|2142.84|0
1648059590000|2022-03-23 18:19:50|2144.88|2143.38|2144.89|2143.39|2144.89|2143.39|2144.88|2143.38|0
1648059600000|2022-03-23 18:20:00|2144.9|2143.4|2144.89|2143.39|2144.91|2143.41|2144.89|2143.39|0
1648059610000|2022-03-23 18:20:10|2144.9|2143.4|2144.89|2143.39|2144.9|2143.4|2144.88|2143.38|0
1648059620000|2022-03-23 18:20:20|2144.9|2143.4|2145.44|2143.94|2145.45|2143.95|2144.9|2143.4|0
1648059630000|2022-03-23 18:20:30|2145.43|2143.93|2145.44|2143.94|2145.45|2143.95|2145.43|2143.93|0
1648059640000|2022-03-23 18:20:40|2145.43|2143.93|2145.45|2143.95|2145.45|2143.95|2145.42|2143.92|0
1648059650000|2022-03-23 18:20:50|2145.44|2143.94|2145.45|2143.95|2145.45|2143.95|2145.44|2143.94|0
1648059660000|2022-03-23 18:21:00|2145.44|2143.94|2145.44|2143.94|2145.44|2143.94|2145.44|2143.94|0
1648059670000|2022-03-23 18:21:10|2145.45|2143.95|2144.88|2143.38|2145.45|2143.95|2144.88|2143.38|0
1648059680000|2022-03-23 18:21:20|2144.89|2143.39|2144.89|2143.39|2144.9|2143.4|2144.88|2143.38|0
1648059690000|2022-03-23 18:21:30|2144.9|2143.4|2144.9|2143.4|2144.92|2143.42|2144.89|2143.39|0
1648059700000|2022-03-23 18:21:40|2144.91|2143.41|2144.9|2143.4|2144.91|2143.41|2144.9|2143.4|0
1648059710000|2022-03-23 18:21:50|2144.36|2142.86|2144.36|2142.86|2144.37|2142.87|2144.36|2142.86|0
1648059720000|2022-03-23 18:22:00|2144.35|2142.85|2144.37|2142.87|2144.37|2142.87|2144.34|2142.84|0
1648059730000|2022-03-23 18:22:10|2144.91|2143.41|2144.35|2142.85|2144.91|2143.41|2144.35|2142.85|0
1648059740000|2022-03-23 18:22:20|2144.36|2142.86|2144.35|2142.85|2144.36|2142.86|2144.35|2142.85|0
1648059750000|2022-03-23 18:22:30|2144.33|2142.83|2143.8|2142.3|2144.33|2142.83|2143.8|2142.3|0
1648059770000|2022-03-23 18:22:50|2143.81|2142.31|2143.8|2142.3|2143.81|2142.31|2143.79|2142.29|0
1648059780000|2022-03-23 18:23:00|2143.79|2142.29|2143.26|2141.76|2143.79|2142.29|2143.24|2141.74|0
1648059790000|2022-03-23 18:23:10|2143.79|2142.29|2144.38|2142.88|2144.38|2142.88|2143.79|2142.29|0
1648059800000|2022-03-23 18:23:20|2144.37|2142.87|2143.82|2142.32|2144.38|2142.88|2143.82|2142.32|0
1648059810000|2022-03-23 18:23:30|2143.83|2142.33|2144.92|2143.42|2144.92|2143.42|2143.82|2142.32|0
1648059820000|2022-03-23 18:23:40|2144.93|2143.43|2144.93|2143.43|2144.94|2143.44|2144.92|2143.42|0
1648059830000|2022-03-23 18:23:50|2144.92|2143.42|2144.37|2142.87|2144.92|2143.42|2144.36|2142.86|0
1648059840000|2022-03-23 18:24:00|2144.36|2142.86|2144.37|2142.87|2144.37|2142.87|2143.81|2142.31|0
1648059850000|2022-03-23 18:24:10|2144.38|2142.88|2144.37|2142.87|2144.38|2142.88|2144.36|2142.86|0
1648059860000|2022-03-23 18:24:20|2144.36|2142.86|2144.36|2142.86|2144.36|2142.86|2143.81|2142.31|0
1648059870000|2022-03-23 18:24:30|2144.09|2142.59|2144.35|2142.85|2144.37|2142.87|2144.09|2142.59|0
1648059880000|2022-03-23 18:24:40|2144.36|2142.86|2144.34|2142.84|2144.36|2142.86|2144.34|2142.84|0
1648059890000|2022-03-23 18:24:50|2144.35|2142.85|2144.35|2142.85|2144.36|2142.86|2144.35|2142.85|0
1648059900000|2022-03-23 18:25:00|2144.34|2142.84|2144.34|2142.84|2144.35|2142.85|2144.34|2142.84|0
1648059910000|2022-03-23 18:25:10|2144.35|2142.85|2143.8|2142.3|2144.35|2142.85|2143.8|2142.3|0
1648059920000|2022-03-23 18:25:20|2143.81|2142.31|2143.82|2142.32|2144.36|2142.86|2143.81|2142.31|0
1648059930000|2022-03-23 18:25:30|2143.81|2142.31|2144.36|2142.86|2144.37|2142.87|2143.81|2142.31|0
1648059940000|2022-03-23 18:25:40|2144.35|2142.85|2144.91|2143.41|2144.91|2143.41|2143.81|2142.31|0
1648059950000|2022-03-23 18:25:50|2144.9|2143.4|2144.92|2143.42|2144.92|2143.42|2144.9|2143.4|0
1648059960000|2022-03-23 18:26:00|2144.91|2143.41|2144.92|2143.42|2145.46|2143.96|2144.91|2143.41|0
1648059970000|2022-03-23 18:26:10|2144.93|2143.43|2144.91|2143.41|2145.2|2143.7|2144.91|2143.41|0
1648059980000|2022-03-23 18:26:20|2144.92|2143.42|2144.93|2143.43|2144.93|2143.43|2144.92|2143.42|0
1648059990000|2022-03-23 18:26:30|2144.92|2143.42|2144.93|2143.43|2145.48|2143.98|2144.92|2143.42|0
1648060000000|2022-03-23 18:26:40|2144.94|2143.44|2144.94|2143.44|2144.94|2143.44|2144.93|2143.43|0
1648060010000|2022-03-23 18:26:50|2144.95|2143.45|2146.05|2144.55|2146.05|2144.55|2144.95|2143.45|0
1648060020000|2022-03-23 18:27:00|2146.04|2144.54|2145.49|2143.99|2146.04|2144.54|2145.49|2143.99|0
1648060030000|2022-03-23 18:27:10|2145.5|2144|2145.77|2144.27|2146.04|2144.54|2145.5|2144|0
1648060040000|2022-03-23 18:27:20|2145.5|2144|2146.04|2144.54|2146.04|2144.54|2145.48|2143.98|0
1648060050000|2022-03-23 18:27:30|2146.03|2144.53|2146.04|2144.54|2146.05|2144.55|2146.03|2144.53|0
1648060060000|2022-03-23 18:27:40|2146.03|2144.53|2146.05|2144.55|2146.06|2144.56|2145.49|2143.99|0
1648060070000|2022-03-23 18:27:50|2146.06|2144.56|2146.05|2144.55|2146.06|2144.56|2146.05|2144.55|0
1648060080000|2022-03-23 18:28:00|2146.06|2144.56|2146.07|2144.57|2146.33|2144.83|2146.05|2144.55|0
1648060090000|2022-03-23 18:28:10|2146.08|2144.58|2146.64|2145.14|2146.64|2145.14|2146.08|2144.58|0
1648060100000|2022-03-23 18:28:20|2146.63|2145.13|2146.63|2145.13|2146.63|2145.13|2146.62|2145.12|0
1648060110000|2022-03-23 18:28:30|2146.64|2145.14|2146.63|2145.13|2146.64|2145.14|2146.63|2145.13|0
1648060120000|2022-03-23 18:28:40|2146.62|2145.12|2146.08|2144.58|2146.62|2145.12|2146.08|2144.58|0
1648060130000|2022-03-23 18:28:50|2146.07|2144.57|2145.53|2144.03|2146.08|2144.58|2145.53|2144.03|0
1648060140000|2022-03-23 18:29:00|2145.54|2144.04|2146.09|2144.59|2146.1|2144.6|2145.54|2144.04|0
1648060150000|2022-03-23 18:29:10|2146.1|2144.6|2146.09|2144.59|2146.1|2144.6|2146.09|2144.59|0
1648060160000|2022-03-23 18:29:20|2146.1|2144.6|2146.09|2144.59|2146.1|2144.6|2146.09|2144.59|0
1648060170000|2022-03-23 18:29:30|2146.1|2144.6|2146.09|2144.59|2146.1|2144.6|2146.09|2144.59|0
1648060180000|2022-03-23 18:29:40|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|2146.09|2144.59|0
1648060190000|2022-03-23 18:29:50|2146.09|2144.59|2146.11|2144.61|2146.64|2145.14|2146.09|2144.59|0
1648060200000|2022-03-23 18:30:00|2146.12|2144.62|2146.66|2145.16|2146.66|2145.16|2146.1|2144.6|0
1648060210000|2022-03-23 18:30:10|2146.65|2145.15|2146.66|2145.16|2146.93|2145.43|2146.11|2144.61|0
1648060220000|2022-03-23 18:30:20|2146.67|2145.17|2146.93|2145.43|2147.21|2145.71|2146.66|2145.16|0
1648060230000|2022-03-23 18:30:30|2147.2|2145.7|2146.65|2145.15|2147.2|2145.7|2146.65|2145.15|0
1648060240000|2022-03-23 18:30:40|2146.64|2145.14|2146.64|2145.14|2146.64|2145.14|2146.64|2145.14|0
1648060250000|2022-03-23 18:30:50|2146.63|2145.13|2146.09|2144.59|2146.63|2145.13|2146.08|2144.58|0
1648060260000|2022-03-23 18:31:00|2146.08|2144.58|2146.07|2144.57|2146.08|2144.58|2146.07|2144.57|0
1648060270000|2022-03-23 18:31:10|2146.08|2144.58|2146.09|2144.59|2146.09|2144.59|2146.07|2144.57|0
1648060280000|2022-03-23 18:31:20|2146.1|2144.6|2146.37|2144.87|2146.64|2145.14|2146.1|2144.6|0
1648060290000|2022-03-23 18:31:30|2146.64|2145.14|2146.62|2145.12|2146.64|2145.14|2146.36|2144.86|0
1648060310000|2022-03-23 18:31:50|2146.63|2145.13|2146.63|2145.13|2146.63|2145.13|2146.63|2145.13|0
1648060320000|2022-03-23 18:32:00|2146.62|2145.12|2146.06|2144.56|2146.62|2145.12|2146.06|2144.56|0
1648060330000|2022-03-23 18:32:10|2146.07|2144.57|2146.06|2144.56|2146.07|2144.57|2146.06|2144.56|0
1648060340000|2022-03-23 18:32:20|2146.05|2144.55|2145.51|2144.01|2146.05|2144.55|2145.51|2144.01|0
1648060350000|2022-03-23 18:32:30|2145.52|2144.02|2145.52|2144.02|2145.52|2144.02|2145.51|2144.01|0
1648060360000|2022-03-23 18:32:40|2145.51|2144.01|2145.52|2144.02|2145.52|2144.02|2145.24|2143.74|0
1648060370000|2022-03-23 18:32:50|2145.51|2144.01|2145.5|2144|2145.52|2144.02|2145.23|2143.73|0
1648060380000|2022-03-23 18:33:00|2145.49|2143.99|2145.53|2144.03|2145.53|2144.03|2144.96|2143.46|0
1648060390000|2022-03-23 18:33:10|2145.52|2144.02|2145.51|2144.01|2145.52|2144.02|2145.51|2144.01|0
1648060400000|2022-03-23 18:33:20|2145.52|2144.02|2145.49|2143.99|2145.52|2144.02|2145.49|2143.99|0
1648060410000|2022-03-23 18:33:30|2144.96|2143.46|2144.96|2143.46|2144.96|2143.46|2144.95|2143.45|0
1648060420000|2022-03-23 18:33:40|2144.97|2143.47|2145.51|2144.01|2145.52|2144.02|2144.97|2143.47|0
1648060430000|2022-03-23 18:33:50|2145.52|2144.02|2145.51|2144.01|2145.52|2144.02|2145.51|2144.01|0
1648060440000|2022-03-23 18:34:00|2145.5|2144|2144.41|2142.91|2145.5|2144|2144.41|2142.91|0
1648060450000|2022-03-23 18:34:10|2144.42|2142.92|2144.97|2143.47|2144.97|2143.47|2144.41|2142.91|0
1648060460000|2022-03-23 18:34:20|2144.96|2143.46|2144.41|2142.91|2144.96|2143.46|2144.41|2142.91|0
1648060470000|2022-03-23 18:34:30|2143.87|2142.37|2144.4|2142.9|2144.41|2142.91|2143.87|2142.37|0
1648060480000|2022-03-23 18:34:40|2144.41|2142.91|2144.41|2142.91|2144.41|2142.91|2144.4|2142.9|0
1648060490000|2022-03-23 18:34:50|2144.4|2142.9|2144.41|2142.91|2144.41|2142.91|2144.4|2142.9|0
1648060500000|2022-03-23 18:35:00|2144.4|2142.9|2144.13|2142.63|2144.41|2142.91|2144.12|2142.62|0
1648060510000|2022-03-23 18:35:10|2144.4|2142.9|2144.39|2142.89|2144.4|2142.9|2144.11|2142.61|0
1648060520000|2022-03-23 18:35:20|2144.12|2142.62|2144.4|2142.9|2144.41|2142.91|2144.12|2142.62|0
1648060530000|2022-03-23 18:35:30|2144.41|2142.91|2144.4|2142.9|2144.41|2142.91|2144.4|2142.9|0
1648060540000|2022-03-23 18:35:40|2144.41|2142.91|2144.39|2142.89|2144.41|2142.91|2143.84|2142.34|0
1648060550000|2022-03-23 18:35:50|2144.38|2142.88|2144.03|2142.53|2144.39|2142.89|2144.02|2142.52|0
1648060560000|2022-03-23 18:36:00|2144.04|2142.54|2144.87|2143.37|2145.15|2143.65|2144.04|2142.54|0
1648060570000|2022-03-23 18:36:10|2144.6|2143.1|2145.16|2143.66|2145.16|2143.66|2144.59|2143.09|0
1648060580000|2022-03-23 18:36:20|2145.42|2143.92|2145.16|2143.66|2145.43|2143.93|2145.15|2143.65|0
1648060590000|2022-03-23 18:36:30|2145.14|2143.64|2145.14|2143.64|2145.15|2143.65|2145.14|2143.64|0
1648060600000|2022-03-23 18:36:40|2145.13|2143.63|2144.58|2143.08|2145.13|2143.63|2144.58|2143.08|0
1648060610000|2022-03-23 18:36:50|2144.57|2143.07|2144.58|2143.08|2144.58|2143.08|2144.57|2143.07|0
1648060620000|2022-03-23 18:37:00|2144.59|2143.09|2144.59|2143.09|2144.59|2143.09|2144.58|2143.08|0
1648060630000|2022-03-23 18:37:10|2144.6|2143.1|2144.02|2142.52|2144.6|2143.1|2144.02|2142.52|0
1648060640000|2022-03-23 18:37:20|2144.03|2142.53|2143.46|2141.96|2144.03|2142.53|2143.46|2141.96|0
1648060650000|2022-03-23 18:37:30|2143.45|2141.95|2143.44|2141.94|2143.46|2141.96|2142.9|2141.4|0
1648060660000|2022-03-23 18:37:40|2143.45|2141.95|2143.46|2141.96|2143.46|2141.96|2143.44|2141.94|0
1648060670000|2022-03-23 18:37:50|2143.45|2141.95|2143.47|2141.97|2143.47|2141.97|2143.45|2141.95|0
1648060680000|2022-03-23 18:38:00|2144.01|2142.51|2144.03|2142.53|2144.03|2142.53|2144.01|2142.51|0
1648060690000|2022-03-23 18:38:10|2144.04|2142.54|2144.58|2143.08|2144.59|2143.09|2144.04|2142.54|0
1648060700000|2022-03-23 18:38:20|2144.59|2143.09|2145.13|2143.63|2145.14|2143.64|2144.58|2143.08|0
1648060710000|2022-03-23 18:38:30|2145.14|2143.64|2145.14|2143.64|2145.15|2143.65|2145.14|2143.64|0
1648060720000|2022-03-23 18:38:40|2145.15|2143.65|2145.14|2143.64|2145.15|2143.65|2145.13|2143.63|0
1648060730000|2022-03-23 18:38:50|2145.15|2143.65|2144.59|2143.09|2145.15|2143.65|2144.58|2143.08|0
1648060740000|2022-03-23 18:39:00|2144.58|2143.08|2145.15|2143.65|2145.16|2143.66|2144.58|2143.08|0
1648060750000|2022-03-23 18:39:10|2145.16|2143.66|2145.16|2143.66|2145.17|2143.67|2145.15|2143.65|0
1648060760000|2022-03-23 18:39:20|2145.17|2143.67|2145.16|2143.66|2145.17|2143.67|2145.16|2143.66|0
1648060770000|2022-03-23 18:39:30|2145.17|2143.67|2145.72|2144.22|2145.72|2144.22|2145.16|2143.66|0
1648060780000|2022-03-23 18:39:40|2145.71|2144.21|2145.7|2144.2|2145.71|2144.21|2145.7|2144.2|0
1648060790000|2022-03-23 18:39:50|2145.44|2143.94|2145.73|2144.23|2145.73|2144.23|2145.44|2143.94|0
1648060800000|2022-03-23 18:40:00|2145.74|2144.24|2145.73|2144.23|2146.01|2144.51|2145.72|2144.22|0
1648060810000|2022-03-23 18:40:10|2145.72|2144.22|2145.73|2144.23|2145.73|2144.23|2145.72|2144.22|0
1648060820000|2022-03-23 18:40:20|2145.74|2144.24|2145.74|2144.24|2145.74|2144.24|2145.73|2144.23|0
1648060830000|2022-03-23 18:40:30|2145.75|2144.25|2145.73|2144.23|2145.75|2144.25|2145.73|2144.23|0
1648060840000|2022-03-23 18:40:40|2145.74|2144.24|2145.74|2144.24|2145.74|2144.24|2145.74|2144.24|0
1648060850000|2022-03-23 18:40:50|2145.73|2144.23|2145.74|2144.24|2145.74|2144.24|2145.73|2144.23|0
1648060860000|2022-03-23 18:41:00|2145.73|2144.23|2145.74|2144.24|2145.74|2144.24|2145.73|2144.23|0
1648060870000|2022-03-23 18:41:10|2145.73|2144.23|2145.18|2143.68|2145.73|2144.23|2145.17|2143.67|0
1648060880000|2022-03-23 18:41:20|2145.45|2143.95|2145.74|2144.24|2145.74|2144.24|2145.18|2143.68|0
1648060890000|2022-03-23 18:41:30|2145.73|2144.23|2145.73|2144.23|2145.74|2144.24|2145.73|2144.23|0
1648060900000|2022-03-23 18:41:40|2145.72|2144.22|2145.73|2144.23|2145.73|2144.23|2145.72|2144.22|0
1648060910000|2022-03-23 18:41:50|2145.72|2144.22|2145.17|2143.67|2145.72|2144.22|2145.17|2143.67|0
1648060920000|2022-03-23 18:42:00|2145.18|2143.68|2145.19|2143.69|2145.73|2144.23|2145.18|2143.68|0
1648060930000|2022-03-23 18:42:10|2145.18|2143.68|2145.18|2143.68|2145.19|2143.69|2145.18|2143.68|0
1648060940000|2022-03-23 18:42:20|2145.17|2143.67|2145.17|2143.67|2145.18|2143.68|2145.17|2143.67|0
1648060950000|2022-03-23 18:42:30|2145.71|2144.21|2145.72|2144.22|2145.72|2144.22|2145.71|2144.21|0
1648060960000|2022-03-23 18:42:40|2145.7|2144.2|2145.7|2144.2|2145.71|2144.21|2145.7|2144.2|0
1648060970000|2022-03-23 18:42:50|2145.69|2144.19|2145.44|2143.94|2145.72|2144.22|2145.16|2143.66|0
1648060980000|2022-03-23 18:43:00|2145.17|2143.67|2145.14|2143.64|2145.44|2143.94|2144.87|2143.37|0
1648060990000|2022-03-23 18:43:10|2145.15|2143.65|2145.14|2143.64|2145.16|2143.66|2144.87|2143.37|0
1648061000000|2022-03-23 18:43:20|2145.15|2143.65|2145.16|2143.66|2145.16|2143.66|2145.15|2143.65|0
1648061010000|2022-03-23 18:43:30|2144.89|2143.39|2145.15|2143.65|2145.15|2143.65|2144.88|2143.38|0
1648061020000|2022-03-23 18:43:40|2145.16|2143.66|2145.16|2143.66|2145.16|2143.66|2145.15|2143.65|0
1648061030000|2022-03-23 18:43:50|2145.15|2143.65|2145.15|2143.65|2145.16|2143.66|2145.15|2143.65|0
1648061040000|2022-03-23 18:44:00|2145.16|2143.66|2145.16|2143.66|2145.44|2143.94|2145.15|2143.65|0
1648061050000|2022-03-23 18:44:10|2145.43|2143.93|2145.72|2144.22|2145.72|2144.22|2145.16|2143.66|0
1648061060000|2022-03-23 18:44:20|2145.71|2144.21|2145.72|2144.22|2145.72|2144.22|2145.16|2143.66|0
1648061070000|2022-03-23 18:44:30|2145.73|2144.23|2145.45|2143.95|2145.73|2144.23|2145.18|2143.68|0
1648061080000|2022-03-23 18:44:40|2145.72|2144.22|2145.72|2144.22|2145.73|2144.23|2145.45|2143.95|0
1648061090000|2022-03-23 18:44:50|2145.73|2144.23|2145.45|2143.95|2145.74|2144.24|2145.17|2143.67|0
1648061100000|2022-03-23 18:45:00|2145.18|2143.68|2145.17|2143.67|2145.72|2144.22|2145.17|2143.67|0
1648061110000|2022-03-23 18:45:10|2145.18|2143.68|2146.27|2144.77|2146.29|2144.79|2145.18|2143.68|0
1648061120000|2022-03-23 18:45:20|2146.28|2144.78|2146.27|2144.77|2146.29|2144.79|2146.27|2144.77|0
1648061130000|2022-03-23 18:45:30|2146.28|2144.78|2146.28|2144.78|2146.28|2144.78|2146.27|2144.77|0
1648061140000|2022-03-23 18:45:40|2146.27|2144.77|2146.27|2144.77|2146.28|2144.78|2146.27|2144.77|0
1648061150000|2022-03-23 18:45:50|2146.28|2144.78|2146.29|2144.79|2146.3|2144.8|2146.28|2144.78|0
1648061160000|2022-03-23 18:46:00|2146.28|2144.78|2146.3|2144.8|2146.31|2144.81|2146.28|2144.78|0
1648061170000|2022-03-23 18:46:10|2146.31|2144.81|2146.28|2144.78|2146.58|2145.08|2146.28|2144.78|0
1648061180000|2022-03-23 18:46:20|2146.29|2144.79|2146.27|2144.77|2146.29|2144.79|2146.27|2144.77|0
1648061190000|2022-03-23 18:46:30|2146.28|2144.78|2146.27|2144.77|2146.28|2144.78|2146.27|2144.77|0
1648061200000|2022-03-23 18:46:40|2146.28|2144.78|2146.27|2144.77|2146.28|2144.78|2146.27|2144.77|0
1648061210000|2022-03-23 18:46:50|2146.26|2144.76|2146.26|2144.76|2146.27|2144.77|2146.26|2144.76|0
1648061220000|2022-03-23 18:47:00|2146.27|2144.77|2146.8|2145.3|2146.8|2145.3|2146.26|2144.76|0
1648061230000|2022-03-23 18:47:10|2146.81|2145.31|2146.81|2145.31|2146.82|2145.32|2146.8|2145.3|0
1648061240000|2022-03-23 18:47:20|2146.82|2145.32|2146.81|2145.31|2146.82|2145.32|2146.8|2145.3|0
1648061250000|2022-03-23 18:47:30|2146.8|2145.3|2147.89|2146.39|2147.89|2146.39|2146.8|2145.3|0
1648061260000|2022-03-23 18:47:40|2147.9|2146.4|2147.91|2146.41|2147.92|2146.42|2147.9|2146.4|0
1648061270000|2022-03-23 18:47:50|2147.92|2146.42|2148.46|2146.96|2148.46|2146.96|2147.92|2146.42|0
1648061280000|2022-03-23 18:48:00|2148.45|2146.95|2147.92|2146.42|2148.45|2146.95|2147.92|2146.42|0
1648061290000|2022-03-23 18:48:10|2147.91|2146.41|2147.92|2146.42|2147.92|2146.42|2147.9|2146.4|0
1648061300000|2022-03-23 18:48:20|2147.93|2146.43|2148.47|2146.97|2148.48|2146.98|2147.93|2146.43|0
1648061310000|2022-03-23 18:48:30|2148.48|2146.98|2148.47|2146.97|2148.48|2146.98|2148.47|2146.97|0
1648061320000|2022-03-23 18:48:40|2148.48|2146.98|2148.76|2147.26|2148.76|2147.26|2148.48|2146.98|0
1648061330000|2022-03-23 18:48:50|2149.03|2147.53|2149.1|2147.6|2149.1|2147.6|2148.56|2147.06|0
1648061340000|2022-03-23 18:49:00|2149.09|2147.59|2148.55|2147.05|2149.1|2147.6|2148.55|2147.05|0
1648061350000|2022-03-23 18:49:10|2148.82|2147.32|2149.09|2147.59|2149.1|2147.6|2148.82|2147.32|0
1648061360000|2022-03-23 18:49:20|2149.1|2147.6|2149.11|2147.61|2149.11|2147.61|2149.1|2147.6|0
1648061370000|2022-03-23 18:49:30|2149.1|2147.6|2149.12|2147.62|2149.66|2148.16|2149.1|2147.6|0
1648061380000|2022-03-23 18:49:40|2149.11|2147.61|2149.11|2147.61|2149.11|2147.61|2149.1|2147.6|0
1648061390000|2022-03-23 18:49:50|2149.1|2147.6|2149.11|2147.61|2149.11|2147.61|2148.56|2147.06|0
1648061400000|2022-03-23 18:50:00|2149.1|2147.6|2149.11|2147.61|2149.12|2147.62|2149.1|2147.6|0
1648061410000|2022-03-23 18:50:10|2149.1|2147.6|2149.64|2148.14|2149.64|2148.14|2149.09|2147.59|0
1648061420000|2022-03-23 18:50:20|2149.65|2148.15|2149.65|2148.15|2149.66|2148.16|2149.64|2148.14|0
1648061430000|2022-03-23 18:50:30|2149.64|2148.14|2149.09|2147.59|2149.64|2148.14|2149.09|2147.59|0
1648061440000|2022-03-23 18:50:40|2149.08|2147.58|2149.09|2147.59|2149.09|2147.59|2149.08|2147.58|0
1648061450000|2022-03-23 18:50:50|2149.08|2147.58|2149.08|2147.58|2149.08|2147.58|2149.08|2147.58|0
1648061460000|2022-03-23 18:51:00|2149.07|2147.57|2149.08|2147.58|2149.08|2147.58|2149.07|2147.57|0
1648061470000|2022-03-23 18:51:10|2149.07|2147.57|2149.06|2147.56|2149.07|2147.57|2149.06|2147.56|0
1648061480000|2022-03-23 18:51:20|2148.52|2147.02|2148.52|2147.02|2148.52|2147.02|2148.51|2147.01|0
1648061490000|2022-03-23 18:51:30|2148.51|2147.01|2148.51|2147.01|2148.52|2147.02|2148.51|2147.01|0
1648061500000|2022-03-23 18:51:40|2148.52|2147.02|2148.51|2147.01|2148.52|2147.02|2148.51|2147.01|0
1648061510000|2022-03-23 18:51:50|2148.52|2147.02|2148.52|2147.02|2148.52|2147.02|2148.51|2147.01|0
1648061520000|2022-03-23 18:52:00|2148.79|2147.29|2148.51|2147.01|2148.79|2147.29|2148.51|2147.01|0
1648061530000|2022-03-23 18:52:10|2148.78|2147.28|2149.07|2147.57|2149.07|2147.57|2148.78|2147.28|0
1648061540000|2022-03-23 18:52:20|2149.06|2147.56|2148.51|2147.01|2149.06|2147.56|2148.51|2147.01|0
1648061550000|2022-03-23 18:52:30|2148.49|2146.99|2147.96|2146.46|2148.49|2146.99|2147.96|2146.46|0
1648061560000|2022-03-23 18:52:40|2148.5|2147|2148.49|2146.99|2148.5|2147|2148.49|2146.99|0
1648061570000|2022-03-23 18:52:50|2148.5|2147|2148.51|2147.01|2148.51|2147.01|2148.5|2147|0
1648061580000|2022-03-23 18:53:00|2148.5|2147|2148.5|2147|2149.05|2147.55|2148.5|2147|0
1648061590000|2022-03-23 18:53:10|2148.51|2147.01|2149.05|2147.55|2149.05|2147.55|2148.5|2147|0
1648061600000|2022-03-23 18:53:20|2149.04|2147.54|2148.51|2147.01|2149.05|2147.55|2148.51|2147.01|0
1648061610000|2022-03-23 18:53:30|2148.78|2147.28|2149.06|2147.56|2149.06|2147.56|2148.78|2147.28|0
1648061620000|2022-03-23 18:53:40|2149.05|2147.55|2149.05|2147.55|2149.06|2147.56|2149.04|2147.54|0
1648061630000|2022-03-23 18:53:50|2149.04|2147.54|2148.52|2147.02|2149.05|2147.55|2148.51|2147.01|0
1648061640000|2022-03-23 18:54:00|2148.51|2147.01|2149.06|2147.56|2149.07|2147.57|2148.51|2147.01|0
1648061650000|2022-03-23 18:54:10|2148.52|2147.02|2148.51|2147.01|2148.52|2147.02|2148.51|2147.01|0
1648061660000|2022-03-23 18:54:20|2148.52|2147.02|2149.07|2147.57|2149.07|2147.57|2148.51|2147.01|0
1648061670000|2022-03-23 18:54:30|2149.06|2147.56|2148.52|2147.02|2149.06|2147.56|2148.52|2147.02|0
1648061680000|2022-03-23 18:54:40|2148.51|2147.01|2148.78|2147.28|2148.78|2147.28|2148.51|2147.01|0
1648061690000|2022-03-23 18:54:50|2148.51|2147.01|2149.06|2147.56|2149.06|2147.56|2148.51|2147.01|0
1648061700000|2022-03-23 18:55:00|2149.07|2147.57|2149.07|2147.57|2149.08|2147.58|2149.06|2147.56|0
1648061710000|2022-03-23 18:55:10|2149.06|2147.56|2148.52|2147.02|2149.07|2147.57|2148.52|2147.02|0
1648061720000|2022-03-23 18:55:20|2148.51|2147.01|2149.06|2147.56|2149.06|2147.56|2148.51|2147.01|0
1648061730000|2022-03-23 18:55:30|2149.05|2147.55|2148.51|2147.01|2149.05|2147.55|2148.51|2147.01|0
1648061740000|2022-03-23 18:55:40|2148.5|2147|2147.96|2146.46|2148.5|2147|2147.94|2146.44|0
1648061750000|2022-03-23 18:55:50|2147.95|2146.45|2148.49|2146.99|2148.49|2146.99|2147.94|2146.44|0
1648061760000|2022-03-23 18:56:00|2148.5|2147|2148.5|2147|2148.51|2147.01|2148.5|2147|0
1648061770000|2022-03-23 18:56:10|2148.49|2146.99|2148.48|2146.98|2148.5|2147|2148.48|2146.98|0
1648061780000|2022-03-23 18:56:20|2148.47|2146.97|2147.93|2146.43|2148.47|2146.97|2147.66|2146.16|0
1648061790000|2022-03-23 18:56:30|2147.92|2146.42|2146.82|2145.32|2147.92|2146.42|2146.82|2145.32|0
1648061800000|2022-03-23 18:56:40|2146.81|2145.31|2146.27|2144.77|2146.82|2145.32|2146.26|2144.76|0
1648061810000|2022-03-23 18:56:50|2146.26|2144.76|2146.82|2145.32|2146.82|2145.32|2146.26|2144.76|0
1648061820000|2022-03-23 18:57:00|2146.81|2145.31|2146.27|2144.77|2146.83|2145.33|2146.26|2144.76|0
1648061830000|2022-03-23 18:57:10|2146.54|2145.04|2146.25|2144.75|2146.54|2145.04|2146.25|2144.75|0
1648061840000|2022-03-23 18:57:20|2146.24|2144.74|2145.72|2144.22|2146.24|2144.74|2145.7|2144.2|0
1648061850000|2022-03-23 18:57:30|2145.73|2144.23|2145.71|2144.21|2146.26|2144.76|2145.71|2144.21|0
1648061860000|2022-03-23 18:57:40|2145.7|2144.2|2145.7|2144.2|2145.7|2144.2|2145.15|2143.65|0
1648061870000|2022-03-23 18:57:50|2145.69|2144.19|2145.99|2144.49|2146.24|2144.74|2145.69|2144.19|0
1648061880000|2022-03-23 18:58:00|2145.98|2144.48|2146.27|2144.77|2146.27|2144.77|2145.98|2144.48|0
1648061890000|2022-03-23 18:58:10|2146.26|2144.76|2146.81|2145.31|2146.82|2145.32|2146.26|2144.76|0
1648061900000|2022-03-23 18:58:20|2146.82|2145.32|2146.26|2144.76|2146.82|2145.32|2146.26|2144.76|0
1648061920000|2022-03-23 18:58:40|2146.25|2144.75|2146.26|2144.76|2146.27|2144.77|2146.25|2144.75|0
1648061930000|2022-03-23 18:58:50|2146.27|2144.77|2146.26|2144.76|2146.27|2144.77|2146.25|2144.75|0
1648061940000|2022-03-23 18:59:00|2146.27|2144.77|2146.26|2144.76|2146.27|2144.77|2146.25|2144.75|0
1648061950000|2022-03-23 18:59:10|2146.27|2144.77|2146.28|2144.78|2146.82|2145.32|2146.26|2144.76|0
1648061960000|2022-03-23 18:59:20|2146.55|2145.05|2146.83|2145.33|2147.38|2145.88|2146.55|2145.05|0
1648061970000|2022-03-23 18:59:30|2147.1|2145.6|2146.24|2144.74|2147.37|2145.87|2145.97|2144.47|0
1648061980000|2022-03-23 18:59:40|2145.97|2144.47|2146.23|2144.73|2146.24|2144.74|2145.96|2144.46|0
1648061990000|2022-03-23 18:59:50|2146.24|2144.74|2145.68|2144.18|2146.24|2144.74|2145.68|2144.18|0
1648062000000|2022-03-23 19:00:00|2145.69|2144.19|2145.4|2143.9|2146.24|2144.74|2145.39|2143.89|0
1648062010000|2022-03-23 19:00:10|2145.13|2143.63|2145.66|2144.16|2145.67|2144.17|2145.11|2143.61|0
1648062020000|2022-03-23 19:00:20|2145.67|2144.17|2145.66|2144.16|2145.67|2144.17|2145.66|2144.16|0
1648062030000|2022-03-23 19:00:30|2145.67|2144.17|2146.23|2144.73|2146.23|2144.73|2145.67|2144.17|0
1648062040000|2022-03-23 19:00:40|2146.22|2144.72|2146.22|2144.72|2146.22|2144.72|2145.67|2144.17|0
1648062050000|2022-03-23 19:00:50|2146.23|2144.73|2146.24|2144.74|2146.24|2144.74|2146.22|2144.72|0
1648062060000|2022-03-23 19:01:00|2146.27|2144.77|2146.8|2145.3|2146.82|2145.32|2146.27|2144.77|0
1648062070000|2022-03-23 19:01:10|2146.81|2145.31|2146.81|2145.31|2146.81|2145.31|2146.8|2145.3|0
1648062080000|2022-03-23 19:01:20|2146.82|2145.32|2146.81|2145.31|2146.82|2145.32|2146.8|2145.3|0
1648062090000|2022-03-23 19:01:30|2146.8|2145.3|2146.82|2145.32|2146.82|2145.32|2146.8|2145.3|0
1648062100000|2022-03-23 19:01:40|2146.81|2145.31|2146.82|2145.32|2146.83|2145.33|2146.81|2145.31|0
1648062110000|2022-03-23 19:01:50|2146.83|2145.33|2147.93|2146.43|2147.93|2146.43|2146.83|2145.33|0
1648062120000|2022-03-23 19:02:00|2147.92|2146.42|2147.92|2146.42|2147.92|2146.42|2147.92|2146.42|0
1648062130000|2022-03-23 19:02:10|2147.91|2146.41|2147.38|2145.88|2147.91|2146.41|2147.38|2145.88|0
1648062140000|2022-03-23 19:02:20|2147.37|2145.87|2147.65|2146.15|2147.65|2146.15|2147.37|2145.87|0
1648062150000|2022-03-23 19:02:30|2147.38|2145.88|2147.38|2145.88|2147.38|2145.88|2146.83|2145.33|0
1648062160000|2022-03-23 19:02:40|2147.39|2145.89|2147.95|2146.45|2147.95|2146.45|2147.39|2145.89|0
1648062170000|2022-03-23 19:02:50|2147.96|2146.46|2147.96|2146.46|2147.97|2146.47|2147.95|2146.45|0
1648062180000|2022-03-23 19:03:00|2147.97|2146.47|2147.96|2146.46|2147.97|2146.47|2147.95|2146.45|0
1648062190000|2022-03-23 19:03:10|2147.98|2146.48|2147.97|2146.47|2147.98|2146.48|2147.97|2146.47|0
1648062200000|2022-03-23 19:03:20|2147.96|2146.46|2147.95|2146.45|2147.97|2146.47|2147.95|2146.45|0
1648062210000|2022-03-23 19:03:30|2147.96|2146.46|2147.41|2145.91|2147.96|2146.46|2147.41|2145.91|0
1648062220000|2022-03-23 19:03:40|2147.4|2145.9|2147.4|2145.9|2147.42|2145.92|2147.4|2145.9|0
1648062240000|2022-03-23 19:04:00|2147.41|2145.91|2147.96|2146.46|2147.96|2146.46|2147.41|2145.91|0
1648062250000|2022-03-23 19:04:10|2147.95|2146.45|2147.97|2146.47|2147.97|2146.47|2147.95|2146.45|0
1648062260000|2022-03-23 19:04:20|2147.96|2146.46|2147.68|2146.18|2147.96|2146.46|2147.68|2146.18|0
1648062270000|2022-03-23 19:04:30|2147.69|2146.19|2147.41|2145.91|2147.69|2146.19|2147.13|2145.63|0
1648062280000|2022-03-23 19:04:40|2147.4|2145.9|2147.41|2145.91|2147.41|2145.91|2147.4|2145.9|0
1648062290000|2022-03-23 19:04:50|2147.4|2145.9|2147.4|2145.9|2147.4|2145.9|2147.4|2145.9|0
1648062300000|2022-03-23 19:05:00|2147.39|2145.89|2146.83|2145.33|2147.39|2145.89|2146.83|2145.33|0
1648062310000|2022-03-23 19:05:10|2146.84|2145.34|2146.54|2145.04|2146.84|2145.34|2146.27|2144.77|0
1648062320000|2022-03-23 19:05:20|2146.27|2144.77|2146.54|2145.04|2146.82|2145.32|2146.27|2144.77|0
1648062330000|2022-03-23 19:05:30|2146.55|2145.05|2146.54|2145.04|2146.82|2145.32|2146.28|2144.78|0
1648062340000|2022-03-23 19:05:40|2146.27|2144.77|2146.54|2145.04|2146.54|2145.04|2146.26|2144.76|0
1648062350000|2022-03-23 19:05:50|2146.81|2145.31|2146.27|2144.77|2146.82|2145.32|2146.27|2144.77|0
1648062360000|2022-03-23 19:06:00|2146.26|2144.76|2145.7|2144.2|2146.27|2144.77|2145.7|2144.2|0
1648062370000|2022-03-23 19:06:10|2145.69|2144.19|2145.69|2144.19|2145.69|2144.19|2145.15|2143.65|0
1648062380000|2022-03-23 19:06:20|2145.68|2144.18|2145.69|2144.19|2145.7|2144.2|2145.68|2144.18|0
1648062390000|2022-03-23 19:06:30|2145.68|2144.18|2145.69|2144.19|2145.7|2144.2|2145.68|2144.18|0
1648062400000|2022-03-23 19:06:40|2145.68|2144.18|2145.71|2144.21|2146.25|2144.75|2145.68|2144.18|0
1648062410000|2022-03-23 19:06:50|2145.7|2144.2|2146.26|2144.76|2146.27|2144.77|2145.7|2144.2|0
1648062420000|2022-03-23 19:07:00|2146.27|2144.77|2146.26|2144.76|2146.27|2144.77|2145.98|2144.48|0
1648062430000|2022-03-23 19:07:10|2146.25|2144.75|2146.26|2144.76|2146.26|2144.76|2146.25|2144.75|0
1648062440000|2022-03-23 19:07:20|2146.27|2144.77|2145.7|2144.2|2146.27|2144.77|2145.7|2144.2|0
1648062450000|2022-03-23 19:07:30|2145.71|2144.21|2146.24|2144.74|2146.24|2144.74|2145.71|2144.21|0
1648062460000|2022-03-23 19:07:40|2145.97|2144.47|2145.16|2143.66|2145.97|2144.47|2145.16|2143.66|0
1648062470000|2022-03-23 19:07:50|2145.15|2143.65|2145.17|2143.67|2145.17|2143.67|2145.15|2143.65|0
1648062480000|2022-03-23 19:08:00|2145.16|2143.66|2145.17|2143.67|2145.18|2143.68|2145.16|2143.66|0
1648062490000|2022-03-23 19:08:10|2145.18|2143.68|2145.7|2144.2|2145.72|2144.22|2145.17|2143.67|0
1648062500000|2022-03-23 19:08:20|2145.71|2144.21|2145.71|2144.21|2145.72|2144.22|2145.7|2144.2|0
1648062510000|2022-03-23 19:08:30|2145.7|2144.2|2145.71|2144.21|2145.72|2144.22|2145.7|2144.2|0
1648062520000|2022-03-23 19:08:40|2145.69|2144.19|2145.7|2144.2|2145.72|2144.22|2145.16|2143.66|0
1648062530000|2022-03-23 19:08:50|2145.44|2143.94|2145.7|2144.2|2145.7|2144.2|2145.16|2143.66|0
1648062540000|2022-03-23 19:09:00|2145.69|2144.19|2145.14|2143.64|2145.69|2144.19|2145.14|2143.64|0
1648062550000|2022-03-23 19:09:10|2145.13|2143.63|2145.12|2143.62|2145.13|2143.63|2145.11|2143.61|0
1648062560000|2022-03-23 19:09:20|2145.11|2143.61|2145.13|2143.63|2145.13|2143.63|2144.86|2143.36|0
1648062570000|2022-03-23 19:09:30|2145.15|2143.65|2145.14|2143.64|2145.15|2143.65|2145.13|2143.63|0
1648062580000|2022-03-23 19:09:40|2145.15|2143.65|2145.15|2143.65|2145.15|2143.65|2145.14|2143.64|0
1648062590000|2022-03-23 19:09:50|2145.14|2143.64|2145.14|2143.64|2145.14|2143.64|2145.13|2143.63|0
1648062600000|2022-03-23 19:10:00|2145.13|2143.63|2145.14|2143.64|2145.15|2143.65|2144.58|2143.08|0
1648062610000|2022-03-23 19:10:10|2145.13|2143.63|2144.86|2143.36|2145.13|2143.63|2144.58|2143.08|0
1648062620000|2022-03-23 19:10:20|2145.12|2143.62|2144.58|2143.08|2145.13|2143.63|2144.57|2143.07|0
1648062630000|2022-03-23 19:10:30|2144.57|2143.07|2144.57|2143.07|2144.58|2143.08|2144.55|2143.05|0
1648062640000|2022-03-23 19:10:40|2144.56|2143.06|2145.13|2143.63|2145.13|2143.63|2144.56|2143.06|0
1648062650000|2022-03-23 19:10:50|2145.14|2143.64|2145.13|2143.63|2145.15|2143.65|2145.13|2143.63|0
1648062660000|2022-03-23 19:11:00|2145.14|2143.64|2145.14|2143.64|2145.15|2143.65|2145.14|2143.64|0
1648062670000|2022-03-23 19:11:10|2145.15|2143.65|2145.69|2144.19|2145.69|2144.19|2145.14|2143.64|0
1648062680000|2022-03-23 19:11:20|2145.7|2144.2|2145.68|2144.18|2145.7|2144.2|2145.68|2144.18|0
1648062690000|2022-03-23 19:11:30|2145.69|2144.19|2145.69|2144.19|2145.7|2144.2|2145.69|2144.19|0
1648062700000|2022-03-23 19:11:40|2145.68|2144.18|2146.25|2144.75|2146.25|2144.75|2145.68|2144.18|0
1648062710000|2022-03-23 19:11:50|2146.24|2144.74|2145.97|2144.47|2146.24|2144.74|2145.69|2144.19|0
1648062720000|2022-03-23 19:12:00|2145.7|2144.2|2145.97|2144.47|2145.97|2144.47|2145.68|2144.18|0
1648062730000|2022-03-23 19:12:10|2145.7|2144.2|2146.24|2144.74|2146.25|2144.75|2145.7|2144.2|0
1648062740000|2022-03-23 19:12:20|2146.25|2144.75|2145.64|2144.14|2146.25|2144.75|2145.64|2144.14|0
1648062750000|2022-03-23 19:12:30|2145.63|2144.13|2145.62|2144.12|2145.63|2144.13|2145.62|2144.12|0
1648062760000|2022-03-23 19:12:40|2145.63|2144.13|2145.07|2143.57|2145.63|2144.13|2145.06|2143.56|0
1648062770000|2022-03-23 19:12:50|2145.06|2143.56|2145.06|2143.56|2145.07|2143.57|2144.78|2143.28|0
1648062780000|2022-03-23 19:13:00|2145.07|2143.57|2145.05|2143.55|2145.34|2143.84|2145.04|2143.54|0
1648062790000|2022-03-23 19:13:10|2145.06|2143.56|2145.04|2143.54|2145.06|2143.56|2145.04|2143.54|0
1648062800000|2022-03-23 19:13:20|2145.05|2143.55|2144.49|2142.99|2145.05|2143.55|2144.49|2142.99|0
1648062810000|2022-03-23 19:13:30|2144.5|2143|2144.49|2142.99|2144.5|2143|2144.49|2142.99|0
1648062820000|2022-03-23 19:13:40|2144.5|2143|2144.51|2143.01|2144.51|2143.01|2144.5|2143|0
1648062830000|2022-03-23 19:13:50|2144.5|2143|2144.5|2143|2144.51|2143.01|2144.49|2142.99|0
1648062840000|2022-03-23 19:14:00|2144.51|2143.01|2144.49|2142.99|2144.51|2143.01|2144.23|2142.73|0
1648062850000|2022-03-23 19:14:10|2144.22|2142.72|2144.49|2142.99|2144.5|2143|2143.95|2142.45|0
1648062860000|2022-03-23 19:14:20|2144.51|2143.01|2144.51|2143.01|2144.52|2143.02|2144.5|2143|0
1648062870000|2022-03-23 19:14:30|2144.52|2143.02|2145.07|2143.57|2145.07|2143.57|2144.52|2143.02|0
1648062880000|2022-03-23 19:14:40|2145.06|2143.56|2145.06|2143.56|2145.07|2143.57|2145.06|2143.56|0
1648062890000|2022-03-23 19:14:50|2145.05|2143.55|2145.06|2143.56|2145.06|2143.56|2145.05|2143.55|0
1648062900000|2022-03-23 19:15:00|2145.05|2143.55|2145.06|2143.56|2145.06|2143.56|2145.04|2143.54|0
1648062910000|2022-03-23 19:15:10|2145.05|2143.55|2144.51|2143.01|2145.06|2143.56|2144.5|2143|0
1648062920000|2022-03-23 19:15:20|2144.5|2143|2144.51|2143.01|2144.51|2143.01|2144.5|2143|0
1648062930000|2022-03-23 19:15:30|2144.5|2143|2145.07|2143.57|2145.08|2143.58|2144.5|2143|0
1648062940000|2022-03-23 19:15:40|2145.08|2143.58|2145.07|2143.57|2145.08|2143.58|2145.07|2143.57|0
1648062950000|2022-03-23 19:15:50|2145.06|2143.56|2145.33|2143.83|2145.34|2143.84|2145.04|2143.54|0
1648062960000|2022-03-23 19:16:00|2145.6|2144.1|2145.62|2144.12|2146.15|2144.65|2145.6|2144.1|0
1648062970000|2022-03-23 19:16:10|2145.89|2144.39|2145.6|2144.1|2146.15|2144.65|2145.6|2144.1|0
1648062980000|2022-03-23 19:16:20|2145.59|2144.09|2145.33|2143.83|2145.61|2144.11|2145.33|2143.83|0
1648062990000|2022-03-23 19:16:30|2145.6|2144.1|2145.61|2144.11|2145.62|2144.12|2145.6|2144.1|0
1648063000000|2022-03-23 19:16:40|2145.62|2144.12|2145.63|2144.13|2145.63|2144.13|2145.62|2144.12|0
1648063020000|2022-03-23 19:17:00|2145.62|2144.12|2145.63|2144.13|2145.63|2144.13|2145.62|2144.12|0
1648063030000|2022-03-23 19:17:10|2145.64|2144.14|2146.17|2144.67|2146.17|2144.67|2145.63|2144.13|0
1648063040000|2022-03-23 19:17:20|2146.16|2144.66|2145.63|2144.13|2146.16|2144.66|2145.62|2144.12|0
1648063050000|2022-03-23 19:17:30|2145.9|2144.4|2145.9|2144.4|2145.9|2144.4|2145.9|2144.4|0
1648063060000|2022-03-23 19:17:40|2145.63|2144.13|2145.61|2144.11|2145.63|2144.13|2145.61|2144.11|0
1648063070000|2022-03-23 19:17:50|2145.62|2144.12|2145.63|2144.13|2145.63|2144.13|2145.62|2144.12|0
1648063080000|2022-03-23 19:18:00|2145.62|2144.12|2146.17|2144.67|2146.18|2144.68|2145.62|2144.12|0
1648063090000|2022-03-23 19:18:10|2146.18|2144.68|2146.17|2144.67|2146.18|2144.68|2146.17|2144.67|0
1648063110000|2022-03-23 19:18:30|2146.16|2144.66|2145.6|2144.1|2146.16|2144.66|2145.6|2144.1|0
1648063120000|2022-03-23 19:18:40|2145.61|2144.11|2145.6|2144.1|2145.61|2144.11|2145.6|2144.1|0
1648063140000|2022-03-23 19:19:00|2145.58|2144.08|2145.04|2143.54|2145.58|2144.08|2145.03|2143.53|0
1648063150000|2022-03-23 19:19:10|2145.3|2143.8|2145.03|2143.53|2145.31|2143.81|2145.02|2143.52|0
1648063160000|2022-03-23 19:19:20|2145.04|2143.54|2145.04|2143.54|2145.04|2143.54|2145.03|2143.53|0
1648063170000|2022-03-23 19:19:30|2145.03|2143.53|2145.04|2143.54|2145.04|2143.54|2145.03|2143.53|0
1648063180000|2022-03-23 19:19:40|2145.03|2143.53|2144.49|2142.99|2145.03|2143.53|2144.49|2142.99|0
1648063200000|2022-03-23 19:20:00|2144.5|2143|2144.49|2142.99|2144.5|2143|2144.49|2142.99|0
1648063210000|2022-03-23 19:20:10|2144.48|2142.98|2144.49|2142.99|2144.5|2143|2143.92|2142.42|0
1648063220000|2022-03-23 19:20:20|2144.5|2143|2145.07|2143.57|2145.07|2143.57|2144.5|2143|0
1648063230000|2022-03-23 19:20:30|2145.08|2143.58|2145.05|2143.55|2145.62|2144.12|2145.05|2143.55|0
1648063240000|2022-03-23 19:20:40|2145.06|2143.56|2145.05|2143.55|2145.34|2143.84|2145.05|2143.55|0
1648063260000|2022-03-23 19:21:00|2145.06|2143.56|2145.61|2144.11|2145.61|2144.11|2145.06|2143.56|0
1648063270000|2022-03-23 19:21:10|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|2145.33|2143.83|0
1648063280000|2022-03-23 19:21:20|2145.61|2144.11|2145.6|2144.1|2145.61|2144.11|2145.34|2143.84|0
1648063290000|2022-03-23 19:21:30|2145.61|2144.11|2145.6|2144.1|2145.61|2144.11|2145.6|2144.1|0
1648063300000|2022-03-23 19:21:40|2145.61|2144.11|2145.6|2144.1|2145.61|2144.11|2145.58|2144.08|0
1648063310000|2022-03-23 19:21:50|2145.33|2143.83|2145.6|2144.1|2145.6|2144.1|2145.32|2143.82|0
1648063320000|2022-03-23 19:22:00|2145.61|2144.11|2145.6|2144.1|2145.61|2144.11|2145.05|2143.55|0
1648063330000|2022-03-23 19:22:10|2145.33|2143.83|2145.05|2143.55|2145.33|2143.83|2145.05|2143.55|0
1648063340000|2022-03-23 19:22:20|2145.32|2143.82|2145.05|2143.55|2145.6|2144.1|2145.05|2143.55|0
1648063360000|2022-03-23 19:22:40|2145.06|2143.56|2145.05|2143.55|2145.06|2143.56|2145.05|2143.55|0
1648063370000|2022-03-23 19:22:50|2145.06|2143.56|2145.06|2143.56|2145.07|2143.57|2145.05|2143.55|0
1648063380000|2022-03-23 19:23:00|2145.07|2143.57|2145.63|2144.13|2145.64|2144.14|2145.07|2143.57|0
1648063390000|2022-03-23 19:23:10|2145.64|2144.14|2145.63|2144.13|2145.64|2144.14|2145.63|2144.13|0
1648063400000|2022-03-23 19:23:20|2145.64|2144.14|2146.18|2144.68|2146.18|2144.68|2145.64|2144.14|0
1648063410000|2022-03-23 19:23:30|2146.2|2144.7|2146.2|2144.7|2146.21|2144.71|2146.19|2144.69|0
1648063420000|2022-03-23 19:23:40|2146.21|2144.71|2146.21|2144.71|2146.21|2144.71|2146.2|2144.7|0
1648063430000|2022-03-23 19:23:50|2146.22|2144.72|2146.22|2144.72|2146.22|2144.72|2146.21|2144.71|0
1648063440000|2022-03-23 19:24:00|2146.21|2144.71|2146.22|2144.72|2146.22|2144.72|2146.21|2144.71|0
1648063460000|2022-03-23 19:24:20|2146.23|2144.73|2147.31|2145.81|2147.31|2145.81|2146.23|2144.73|0
1648063470000|2022-03-23 19:24:30|2147.32|2145.82|2147.31|2145.81|2147.32|2145.82|2147.31|2145.81|0
1648063480000|2022-03-23 19:24:40|2146.78|2145.28|2147.06|2145.56|2147.34|2145.84|2146.77|2145.27|0
1648063490000|2022-03-23 19:24:50|2146.79|2145.29|2147.33|2145.83|2147.33|2145.83|2146.78|2145.28|0
1648063500000|2022-03-23 19:25:00|2147.34|2145.84|2147.33|2145.83|2147.34|2145.84|2147.33|2145.83|0
1648063510000|2022-03-23 19:25:10|2147.32|2145.82|2147.32|2145.82|2147.32|2145.82|2146.77|2145.27|0
1648063520000|2022-03-23 19:25:20|2147.31|2145.81|2147.31|2145.81|2147.31|2145.81|2146.77|2145.27|0
1648063530000|2022-03-23 19:25:30|2147.32|2145.82|2147.33|2145.83|2147.34|2145.84|2147.32|2145.82|0
1648063540000|2022-03-23 19:25:40|2147.32|2145.82|2147.31|2145.81|2147.32|2145.82|2146.77|2145.27|0
1648063550000|2022-03-23 19:25:50|2147.32|2145.82|2147.33|2145.83|2147.33|2145.83|2147.31|2145.81|0
1648063560000|2022-03-23 19:26:00|2147.34|2145.84|2147.33|2145.83|2147.34|2145.84|2147.33|2145.83|0
1648063570000|2022-03-23 19:26:10|2147.34|2145.84|2147.34|2145.84|2147.34|2145.84|2147.34|2145.84|0
1648063580000|2022-03-23 19:26:20|2147.33|2145.83|2147.33|2145.83|2147.33|2145.83|2147.33|2145.83|0
1648063590000|2022-03-23 19:26:30|2147.34|2145.84|2147.33|2145.83|2147.34|2145.84|2147.33|2145.83|0
1648063600000|2022-03-23 19:26:40|2147.32|2145.82|2147.32|2145.82|2147.32|2145.82|2147.32|2145.82|0
1648063610000|2022-03-23 19:26:50|2147.31|2145.81|2147.31|2145.81|2147.31|2145.81|2147.31|2145.81|0
1648063620000|2022-03-23 19:27:00|2147.32|2145.82|2147.31|2145.81|2147.32|2145.82|2147.31|2145.81|0
1648063630000|2022-03-23 19:27:10|2147.32|2145.82|2147.31|2145.81|2147.33|2145.83|2147.31|2145.81|0
1648063640000|2022-03-23 19:27:20|2147.32|2145.82|2147.3|2145.8|2147.32|2145.82|2146.77|2145.27|0
1648063650000|2022-03-23 19:27:30|2147.31|2145.81|2147.31|2145.81|2147.31|2145.81|2147.31|2145.81|0
1648063660000|2022-03-23 19:27:40|2147.3|2145.8|2146.77|2145.27|2147.3|2145.8|2146.76|2145.26|0
1648063670000|2022-03-23 19:27:50|2146.76|2145.26|2146.77|2145.27|2146.77|2145.27|2146.76|2145.26|0
1648063680000|2022-03-23 19:28:00|2146.78|2145.28|2147.31|2145.81|2147.32|2145.82|2146.78|2145.28|0
1648063690000|2022-03-23 19:28:10|2147.32|2145.82|2147.33|2145.83|2147.33|2145.83|2147.31|2145.81|0
1648063700000|2022-03-23 19:28:20|2147.32|2145.82|2147.32|2145.82|2147.33|2145.83|2147.32|2145.82|0
1648063710000|2022-03-23 19:28:30|2147.33|2145.83|2147.34|2145.84|2147.34|2145.84|2147.33|2145.83|0
1648063720000|2022-03-23 19:28:40|2147.87|2146.37|2147.88|2146.38|2147.88|2146.38|2147.87|2146.37|0
1648063730000|2022-03-23 19:28:50|2147.89|2146.39|2147.33|2145.83|2147.89|2146.39|2147.33|2145.83|0
1648063740000|2022-03-23 19:29:00|2147.34|2145.84|2147.88|2146.38|2147.88|2146.38|2147.34|2145.84|0
1648063750000|2022-03-23 19:29:10|2147.87|2146.37|2147.88|2146.38|2147.89|2146.39|2147.6|2146.1|0
1648063760000|2022-03-23 19:29:20|2147.89|2146.39|2147.33|2145.83|2147.9|2146.4|2147.33|2145.83|0
1648063770000|2022-03-23 19:29:30|2147.32|2145.82|2147.88|2146.38|2147.88|2146.38|2147.31|2145.81|0
1648063780000|2022-03-23 19:29:40|2147.87|2146.37|2147.35|2145.85|2147.87|2146.37|2147.34|2145.84|0
1648063790000|2022-03-23 19:29:50|2147.34|2145.84|2147.34|2145.84|2147.35|2145.85|2147.34|2145.84|0
1648063800000|2022-03-23 19:30:00|2147.32|2145.82|2146.77|2145.27|2147.32|2145.82|2146.77|2145.27|0
1648063820000|2022-03-23 19:30:20|2146.76|2145.26|2146.78|2145.28|2146.78|2145.28|2146.22|2144.72|0
1648063830000|2022-03-23 19:30:30|2146.79|2145.29|2146.77|2145.27|2146.79|2145.29|2146.76|2145.26|0
1648063840000|2022-03-23 19:30:40|2146.76|2145.26|2146.78|2145.28|2146.78|2145.28|2146.76|2145.26|0
1648063850000|2022-03-23 19:30:50|2146.79|2145.29|2147.35|2145.85|2147.36|2145.86|2146.78|2145.28|0
1648063860000|2022-03-23 19:31:00|2147.36|2145.86|2147.64|2146.14|2147.92|2146.42|2147.36|2145.86|0
1648063870000|2022-03-23 19:31:10|2147.63|2146.13|2147.91|2146.41|2147.92|2146.42|2147.36|2145.86|0
1648063880000|2022-03-23 19:31:20|2147.92|2146.42|2147.91|2146.41|2147.92|2146.42|2147.91|2146.41|0
1648063890000|2022-03-23 19:31:30|2147.9|2146.4|2147.62|2146.12|2147.91|2146.41|2147.35|2145.85|0
1648063900000|2022-03-23 19:31:40|2147.63|2146.13|2147.91|2146.41|2147.92|2146.42|2147.36|2145.86|0
1648063910000|2022-03-23 19:31:50|2147.9|2146.4|2147.9|2146.4|2147.9|2146.4|2147.63|2146.13|0
1648063920000|2022-03-23 19:32:00|2147.89|2146.39|2147.33|2145.83|2147.89|2146.39|2147.33|2145.83|0
1648063930000|2022-03-23 19:32:10|2147.34|2145.84|2147.35|2145.85|2147.35|2145.85|2147.33|2145.83|0
1648063940000|2022-03-23 19:32:20|2147.36|2145.86|2147.35|2145.85|2147.36|2145.86|2147.35|2145.85|0
1648063950000|2022-03-23 19:32:30|2147.36|2145.86|2147.36|2145.86|2147.36|2145.86|2147.35|2145.85|0
1648063960000|2022-03-23 19:32:40|2147.35|2145.85|2147.34|2145.84|2147.36|2145.86|2147.34|2145.84|0
1648063970000|2022-03-23 19:32:50|2147.35|2145.85|2147.34|2145.84|2147.35|2145.85|2147.34|2145.84|0
1648063980000|2022-03-23 19:33:00|2147.33|2145.83|2147.33|2145.83|2147.34|2145.84|2147.33|2145.83|0
1648063990000|2022-03-23 19:33:10|2147.32|2145.82|2146.78|2145.28|2147.32|2145.82|2146.78|2145.28|0
1648064000000|2022-03-23 19:33:20|2146.77|2145.27|2146.78|2145.28|2146.79|2145.29|2146.77|2145.27|0
1648064010000|2022-03-23 19:33:30|2146.77|2145.27|2146.77|2145.27|2146.78|2145.28|2146.77|2145.27|0
1648064020000|2022-03-23 19:33:40|2146.78|2145.28|2146.77|2145.27|2146.78|2145.28|2146.77|2145.27|0
1648064030000|2022-03-23 19:33:50|2146.76|2145.26|2146.77|2145.27|2146.77|2145.27|2146.76|2145.26|0
1648064040000|2022-03-23 19:34:00|2146.78|2145.28|2146.78|2145.28|2146.78|2145.28|2146.78|2145.28|0
1648064060000|2022-03-23 19:34:20|2146.77|2145.27|2146.22|2144.72|2146.77|2145.27|2146.22|2144.72|0
1648064070000|2022-03-23 19:34:30|2146.21|2144.71|2146.2|2144.7|2146.21|2144.71|2145.93|2144.43|0
1648064080000|2022-03-23 19:34:40|2145.93|2144.43|2145.64|2144.14|2145.93|2144.43|2145.64|2144.14|0
1648064090000|2022-03-23 19:34:50|2145.65|2144.15|2145.65|2144.15|2145.66|2144.16|2145.65|2144.15|0
1648064100000|2022-03-23 19:35:00|2145.66|2144.16|2145.65|2144.15|2145.66|2144.16|2145.64|2144.14|0
1648064110000|2022-03-23 19:35:10|2145.64|2144.14|2145.64|2144.14|2145.65|2144.15|2145.64|2144.14|0
1648064120000|2022-03-23 19:35:20|2145.63|2144.13|2145.08|2143.58|2145.64|2144.14|2145.08|2143.58|0
1648064130000|2022-03-23 19:35:30|2145.09|2143.59|2145.36|2143.86|2145.64|2144.14|2145.09|2143.59|0
1648064140000|2022-03-23 19:35:40|2145.37|2143.87|2146.21|2144.71|2146.23|2144.73|2145.37|2143.87|0
1648064150000|2022-03-23 19:35:50|2146.22|2144.72|2146.22|2144.72|2146.23|2144.73|2146.22|2144.72|0
1648064160000|2022-03-23 19:36:00|2146.23|2144.73|2146.21|2144.71|2146.77|2145.27|2146.21|2144.71|0
1648064170000|2022-03-23 19:36:10|2146.2|2144.7|2146.22|2144.72|2146.22|2144.72|2146.2|2144.7|0
1648064180000|2022-03-23 19:36:20|2146.21|2144.71|2146.21|2144.71|2146.22|2144.72|2146.2|2144.7|0
1648064190000|2022-03-23 19:36:30|2146.22|2144.72|2146.21|2144.71|2146.76|2145.26|2146.21|2144.71|0
1648064210000|2022-03-23 19:36:50|2146.2|2144.7|2146.19|2144.69|2146.2|2144.7|2146.19|2144.69|0
1648064220000|2022-03-23 19:37:00|2146.18|2144.68|2146.19|2144.69|2146.2|2144.7|2145.64|2144.14|0
1648064230000|2022-03-23 19:37:10|2146.2|2144.7|2146.19|2144.69|2146.2|2144.7|2146.19|2144.69|0
1648064240000|2022-03-23 19:37:20|2146.2|2144.7|2146.19|2144.69|2146.2|2144.7|2146.19|2144.69|0
1648064250000|2022-03-23 19:37:30|2146.18|2144.68|2146.2|2144.7|2146.2|2144.7|2146.18|2144.68|0
1648064260000|2022-03-23 19:37:40|2146.19|2144.69|2145.63|2144.13|2146.2|2144.7|2145.63|2144.13|0
1648064270000|2022-03-23 19:37:50|2145.64|2144.14|2145.63|2144.13|2145.64|2144.14|2145.63|2144.13|0
1648064280000|2022-03-23 19:38:00|2145.64|2144.14|2145.62|2144.12|2145.64|2144.14|2145.62|2144.12|0
1648064290000|2022-03-23 19:38:10|2145.63|2144.13|2145.63|2144.13|2145.63|2144.13|2145.63|2144.13|0
1648064300000|2022-03-23 19:38:20|2145.62|2144.12|2145.62|2144.12|2145.62|2144.12|2145.62|2144.12|0
1648064310000|2022-03-23 19:38:30|2145.63|2144.13|2146.18|2144.68|2146.18|2144.68|2145.62|2144.12|0
1648064320000|2022-03-23 19:38:40|2146.19|2144.69|2146.19|2144.69|2146.74|2145.24|2146.19|2144.69|0
1648064330000|2022-03-23 19:38:50|2146.2|2144.7|2146.74|2145.24|2146.74|2145.24|2146.2|2144.7|0
1648064340000|2022-03-23 19:39:00|2146.47|2144.97|2146.18|2144.68|2146.47|2144.97|2146.18|2144.68|0
1648064350000|2022-03-23 19:39:10|2146.17|2144.67|2145.89|2144.39|2146.17|2144.67|2145.89|2144.39|0
1648064360000|2022-03-23 19:39:20|2145.63|2144.13|2146.16|2144.66|2146.16|2144.66|2145.62|2144.12|0
1648064370000|2022-03-23 19:39:30|2146.17|2144.67|2146.16|2144.66|2146.17|2144.67|2146.15|2144.65|0
1648064380000|2022-03-23 19:39:40|2146.15|2144.65|2145.62|2144.12|2146.16|2144.66|2145.61|2144.11|0
1648064390000|2022-03-23 19:39:50|2145.65|2144.15|2145.62|2144.12|2145.65|2144.15|2145.62|2144.12|0
1648064400000|2022-03-23 19:40:00|2145.63|2144.13|2145.63|2144.13|2145.91|2144.41|2145.62|2144.12|0
1648064410000|2022-03-23 19:40:10|2145.62|2144.12|2145.62|2144.12|2145.63|2144.13|2145.62|2144.12|0
1648064420000|2022-03-23 19:40:20|2145.61|2144.11|2144.49|2142.99|2145.61|2144.11|2144.49|2142.99|0
1648064430000|2022-03-23 19:40:30|2144.22|2142.72|2143.95|2142.45|2144.49|2142.99|2143.93|2142.43|0
1648064440000|2022-03-23 19:40:40|2144.22|2142.72|2143.93|2142.43|2144.22|2142.72|2143.93|2142.43|0
1648064450000|2022-03-23 19:40:50|2143.92|2142.42|2143.94|2142.44|2143.94|2142.44|2143.92|2142.42|0
1648064460000|2022-03-23 19:41:00|2143.95|2142.45|2143.92|2142.42|2143.96|2142.46|2143.38|2141.88|0
1648064470000|2022-03-23 19:41:10|2143.91|2142.41|2143.92|2142.42|2143.92|2142.42|2143.37|2141.87|0
1648064480000|2022-03-23 19:41:20|2143.93|2142.43|2143.93|2142.43|2143.93|2142.43|2143.92|2142.42|0
1648064490000|2022-03-23 19:41:30|2143.92|2142.42|2143.92|2142.42|2143.92|2142.42|2143.91|2142.41|0
1648064500000|2022-03-23 19:41:40|2143.91|2142.41|2143.92|2142.42|2143.92|2142.42|2143.91|2142.41|0
1648064510000|2022-03-23 19:41:50|2143.93|2142.43|2143.92|2142.42|2143.93|2142.43|2143.91|2142.41|0
1648064520000|2022-03-23 19:42:00|2143.91|2142.41|2143.93|2142.43|2144.48|2142.98|2143.9|2142.4|0
1648064530000|2022-03-23 19:42:10|2143.92|2142.42|2143.91|2142.41|2143.93|2142.43|2143.91|2142.41|0
1648064540000|2022-03-23 19:42:20|2143.9|2142.4|2143.9|2142.4|2143.91|2142.41|2143.9|2142.4|0
1648064550000|2022-03-23 19:42:30|2143.91|2142.41|2143.92|2142.42|2143.92|2142.42|2143.91|2142.41|0
1648064560000|2022-03-23 19:42:40|2143.91|2142.41|2144.5|2143|2144.51|2143.01|2143.91|2142.41|0
1648064570000|2022-03-23 19:42:50|2144.51|2143.01|2145.05|2143.55|2145.05|2143.55|2144.49|2142.99|0
1648064580000|2022-03-23 19:43:00|2145.06|2143.56|2145.07|2143.57|2145.61|2144.11|2145.06|2143.56|0
1648064590000|2022-03-23 19:43:10|2145.08|2143.58|2145.07|2143.57|2145.62|2144.12|2145.06|2143.56|0
1648064600000|2022-03-23 19:43:20|2145.06|2143.56|2145.08|2143.58|2145.08|2143.58|2145.06|2143.56|0
1648064610000|2022-03-23 19:43:30|2145.34|2143.84|2145.08|2143.58|2145.34|2143.84|2145.07|2143.57|0
1648064620000|2022-03-23 19:43:40|2145.09|2143.59|2145.65|2144.15|2145.65|2144.15|2145.09|2143.59|0
1648064630000|2022-03-23 19:43:50|2145.66|2144.16|2146.23|2144.73|2146.23|2144.73|2145.65|2144.15|0
1648064640000|2022-03-23 19:44:00|2146.24|2144.74|2146.23|2144.73|2146.77|2145.27|2146.22|2144.72|0
1648064650000|2022-03-23 19:44:10|2146.24|2144.74|2146.22|2144.72|2146.78|2145.28|2146.22|2144.72|0
1648064670000|2022-03-23 19:44:30|2146.23|2144.73|2146.24|2144.74|2146.24|2144.74|2146.23|2144.73|0
1648064680000|2022-03-23 19:44:40|2146.23|2144.73|2146.24|2144.74|2146.79|2145.29|2146.23|2144.73|0
1648064690000|2022-03-23 19:44:50|2146.25|2144.75|2146.24|2144.74|2146.25|2144.75|2146.24|2144.74|0
1648064700000|2022-03-23 19:45:00|2146.25|2144.75|2146.81|2145.31|2146.82|2145.32|2146.25|2144.75|0
1648064710000|2022-03-23 19:45:10|2146.82|2145.32|2146.81|2145.31|2146.82|2145.32|2146.8|2145.3|0
1648064720000|2022-03-23 19:45:20|2146.82|2145.32|2147.38|2145.88|2147.38|2145.88|2146.82|2145.32|0
1648064730000|2022-03-23 19:45:30|2147.39|2145.89|2147.37|2145.87|2147.93|2146.43|2147.35|2145.85|0
1648064740000|2022-03-23 19:45:40|2147.36|2145.86|2146.82|2145.32|2147.36|2145.86|2146.81|2145.31|0
1648064750000|2022-03-23 19:45:50|2146.81|2145.31|2146.8|2145.3|2146.81|2145.31|2146.79|2145.29|0
1648064760000|2022-03-23 19:46:00|2146.81|2145.31|2147.38|2145.88|2147.38|2145.88|2146.81|2145.31|0
1648064770000|2022-03-23 19:46:10|2147.39|2145.89|2147.39|2145.89|2147.94|2146.44|2147.39|2145.89|0
1648064780000|2022-03-23 19:46:20|2147.38|2145.88|2147.34|2145.84|2147.39|2145.89|2147.34|2145.84|0
1648064790000|2022-03-23 19:46:30|2146.81|2145.31|2146.26|2144.76|2146.82|2145.32|2146.26|2144.76|0
1648064800000|2022-03-23 19:46:40|2146.27|2144.77|2146.27|2144.77|2146.27|2144.77|2146.26|2144.76|0
1648064810000|2022-03-23 19:46:50|2146.81|2145.31|2146.81|2145.31|2146.81|2145.31|2146.8|2145.3|0
1648064820000|2022-03-23 19:47:00|2146.8|2145.3|2146.84|2145.34|2146.84|2145.34|2146.27|2144.77|0
1648064830000|2022-03-23 19:47:10|2146.85|2145.35|2146.85|2145.35|2147.39|2145.89|2146.84|2145.34|0
1648064850000|2022-03-23 19:47:30|2146.84|2145.34|2146.29|2144.79|2146.84|2145.34|2146.29|2144.79|0
1648064860000|2022-03-23 19:47:40|2146.3|2144.8|2146.29|2144.79|2146.31|2144.81|2146.29|2144.79|0
1648064870000|2022-03-23 19:47:50|2146.28|2144.78|2146.27|2144.77|2146.29|2144.79|2146.27|2144.77|0
1648064880000|2022-03-23 19:48:00|2146.26|2144.76|2146.27|2144.77|2146.83|2145.33|2146.26|2144.76|0
1648064890000|2022-03-23 19:48:10|2146.26|2144.76|2145.7|2144.2|2146.26|2144.76|2145.7|2144.2|0
1648064900000|2022-03-23 19:48:20|2145.69|2144.19|2145.13|2143.63|2145.69|2144.19|2145.12|2143.62|0
1648064910000|2022-03-23 19:48:30|2145.12|2143.62|2144.59|2143.09|2145.12|2143.62|2144.57|2143.07|0
1648064920000|2022-03-23 19:48:40|2144.57|2143.07|2144.57|2143.07|2145.13|2143.63|2144.57|2143.07|0
1648064930000|2022-03-23 19:48:50|2144.59|2143.09|2144.58|2143.08|2145.12|2143.62|2144.57|2143.07|0
1648064940000|2022-03-23 19:49:00|2144.59|2143.09|2145.1|2143.6|2145.69|2144.19|2144.59|2143.09|0
1648064950000|2022-03-23 19:49:10|2145.11|2143.61|2145.09|2143.59|2145.11|2143.61|2144.54|2143.04|0
1648064960000|2022-03-23 19:49:20|2145.08|2143.58|2145.08|2143.58|2145.1|2143.6|2145.08|2143.58|0
1648064970000|2022-03-23 19:49:30|2145.09|2143.59|2145.08|2143.58|2145.09|2143.59|2145.08|2143.58|0
1648064980000|2022-03-23 19:49:40|2145.09|2143.59|2145.08|2143.58|2145.09|2143.59|2145.08|2143.58|0
1648064990000|2022-03-23 19:49:50|2145.09|2143.59|2145.63|2144.13|2145.64|2144.14|2145.09|2143.59|0
1648065000000|2022-03-23 19:50:00|2145.62|2144.12|2143.91|2142.41|2145.62|2144.12|2143.37|2141.87|0
1648065010000|2022-03-23 19:50:10|2143.9|2142.4|2143.35|2141.85|2143.92|2142.42|2143.34|2141.84|0
1648065020000|2022-03-23 19:50:20|2143.34|2141.84|2143.88|2142.38|2144.44|2142.94|2143.34|2141.84|0
1648065030000|2022-03-23 19:50:30|2143.87|2142.37|2143.88|2142.38|2143.89|2142.39|2143.6|2142.1|0
1648065040000|2022-03-23 19:50:40|2143.89|2142.39|2143.88|2142.38|2143.89|2142.39|2143.88|2142.38|0
1648065050000|2022-03-23 19:50:50|2143.87|2142.37|2143.88|2142.38|2143.88|2142.38|2143.87|2142.37|0
1648065060000|2022-03-23 19:51:00|2143.87|2142.37|2143.87|2142.37|2143.89|2142.39|2143.86|2142.36|0
1648065070000|2022-03-23 19:51:10|2143.86|2142.36|2143.29|2141.79|2143.86|2142.36|2143.28|2141.78|0
1648065080000|2022-03-23 19:51:20|2143.3|2141.8|2143.3|2141.8|2143.83|2142.33|2143.28|2141.78|0
1648065090000|2022-03-23 19:51:30|2143.29|2141.79|2143.29|2141.79|2143.84|2142.34|2143.28|2141.78|0
1648065100000|2022-03-23 19:51:40|2143.28|2141.78|2143.29|2141.79|2143.83|2142.33|2143.28|2141.78|0
1648065110000|2022-03-23 19:51:50|2143.83|2142.33|2144.41|2142.91|2144.42|2142.92|2143.83|2142.33|0
1648065120000|2022-03-23 19:52:00|2144.14|2142.64|2143.87|2142.37|2144.14|2142.64|2143.86|2142.36|0
1648065130000|2022-03-23 19:52:10|2143.86|2142.36|2143.88|2142.38|2144.44|2142.94|2143.86|2142.36|0
1648065140000|2022-03-23 19:52:20|2143.87|2142.37|2143.89|2142.39|2143.89|2142.39|2143.87|2142.37|0
1648065150000|2022-03-23 19:52:30|2143.88|2142.38|2143.89|2142.39|2143.9|2142.4|2143.88|2142.38|0
1648065160000|2022-03-23 19:52:40|2143.9|2142.4|2144.46|2142.96|2144.46|2142.96|2143.9|2142.4|0
1648065170000|2022-03-23 19:52:50|2144.45|2142.95|2143.88|2142.38|2144.45|2142.95|2143.88|2142.38|0
1648065180000|2022-03-23 19:53:00|2143.86|2142.36|2142.76|2141.26|2143.86|2142.36|2142.76|2141.26|0
1648065190000|2022-03-23 19:53:10|2142.75|2141.25|2142.19|2140.69|2143.03|2141.53|2142.19|2140.69|0
1648065200000|2022-03-23 19:53:20|2142.18|2140.68|2142.19|2140.69|2142.2|2140.7|2142.18|2140.68|0
1648065210000|2022-03-23 19:53:30|2142.17|2140.67|2142.19|2140.69|2142.2|2140.7|2142.17|2140.67|0
1648065220000|2022-03-23 19:53:40|2142.73|2141.23|2143.31|2141.81|2143.31|2141.81|2142.73|2141.23|0
1648065230000|2022-03-23 19:53:50|2143.3|2141.8|2143.31|2141.81|2143.32|2141.82|2142.76|2141.26|0
1648065240000|2022-03-23 19:54:00|2143.33|2141.83|2143.31|2141.81|2143.33|2141.83|2143.31|2141.81|0
1648065250000|2022-03-23 19:54:10|2143.3|2141.8|2142.74|2141.24|2143.31|2141.81|2142.74|2141.24|0
1648065260000|2022-03-23 19:54:20|2142.47|2140.97|2142.74|2141.24|2142.74|2141.24|2142.47|2140.97|0
1648065270000|2022-03-23 19:54:30|2142.73|2141.23|2142.46|2140.96|2142.76|2141.26|2142.46|2140.96|0
1648065280000|2022-03-23 19:54:40|2142.73|2141.23|2142.74|2141.24|2142.76|2141.26|2142.73|2141.23|0
1648065290000|2022-03-23 19:54:50|2142.73|2141.23|2143.26|2141.76|2143.27|2141.77|2142.73|2141.23|0
1648065300000|2022-03-23 19:55:00|2143.27|2141.77|2143.32|2141.82|2143.57|2142.07|2143.27|2141.77|0
1648065310000|2022-03-23 19:55:10|2143.33|2141.83|2143.3|2141.8|2143.33|2141.83|2142.76|2141.26|0
1648065320000|2022-03-23 19:55:20|2143.31|2141.81|2143.33|2141.83|2143.33|2141.83|2143.31|2141.81|0
1648065330000|2022-03-23 19:55:30|2143.32|2141.82|2143.32|2141.82|2143.34|2141.84|2142.75|2141.25|0
1648065340000|2022-03-23 19:55:40|2143.33|2141.83|2143.33|2141.83|2143.33|2141.83|2143.31|2141.81|0
1648065350000|2022-03-23 19:55:50|2143.32|2141.82|2143.04|2141.54|2143.33|2141.83|2142.78|2141.28|0
1648065360000|2022-03-23 19:56:00|2143.06|2141.56|2143.35|2141.85|2143.35|2141.85|2142.78|2141.28|0
1648065370000|2022-03-23 19:56:10|2143.34|2141.84|2143.33|2141.83|2143.36|2141.86|2143.33|2141.83|0
1648065380000|2022-03-23 19:56:20|2143.31|2141.81|2142.75|2141.25|2143.31|2141.81|2142.74|2141.24|0
1648065390000|2022-03-23 19:56:30|2142.74|2141.24|2142.46|2140.96|2142.74|2141.24|2142.19|2140.69|0
1648065400000|2022-03-23 19:56:40|2142.73|2141.23|2142.74|2141.24|2143.29|2141.79|2142.46|2140.96|0
1648065410000|2022-03-23 19:56:50|2142.73|2141.23|2142.73|2141.23|2142.74|2141.24|2142.73|2141.23|0
1648065420000|2022-03-23 19:57:00|2142.74|2141.24|2142.18|2140.68|2143.28|2141.78|2142.17|2140.67|0
1648065430000|2022-03-23 19:57:10|2142.19|2140.69|2142.19|2140.69|2142.19|2140.69|2141.91|2140.41|0
1648065440000|2022-03-23 19:57:20|2142.2|2140.7|2141.61|2140.11|2142.74|2141.24|2141.61|2140.11|0
1648065450000|2022-03-23 19:57:30|2141.6|2140.1|2141.07|2139.57|2141.62|2140.12|2141.07|2139.57|0
1648065460000|2022-03-23 19:57:40|2141.06|2139.56|2141.05|2139.55|2141.6|2140.1|2141.05|2139.55|0
1648065470000|2022-03-23 19:57:50|2140.52|2139.02|2140.47|2138.97|2140.52|2139.02|2140.47|2138.97|0
1648065480000|2022-03-23 19:58:00|2140.48|2138.98|2141.55|2140.05|2142.09|2140.59|2140.48|2138.98|0
1648065490000|2022-03-23 19:58:10|2141.56|2140.06|2141|2139.5|2141.56|2140.06|2141|2139.5|0
1648065500000|2022-03-23 19:58:20|2141.01|2139.51|2140.99|2139.49|2141.01|2139.51|2140.72|2139.22|0
1648065510000|2022-03-23 19:58:30|2140.73|2139.23|2139.93|2138.43|2140.73|2139.23|2139.92|2138.42|0
1648065520000|2022-03-23 19:58:40|2139.92|2138.42|2139.93|2138.43|2139.93|2138.43|2139.92|2138.42|0
1648065530000|2022-03-23 19:58:50|2140.46|2138.96|2139.92|2138.42|2140.47|2138.97|2139.92|2138.42|0
1648065540000|2022-03-23 19:59:00|2140.46|2138.96|2140.45|2138.95|2140.46|2138.96|2140.45|2138.95|0
1648065550000|2022-03-23 19:59:10|2140.46|2138.96|2140.46|2138.96|2140.46|2138.96|2140.45|2138.95|0
1648065560000|2022-03-23 19:59:20|2140.47|2138.97|2140.99|2139.49|2141.54|2140.04|2140.46|2138.96|0
1648065570000|2022-03-23 19:59:30|2141.52|2140.02|2142.08|2140.58|2142.09|2140.59|2141.52|2140.02|0
1648065580000|2022-03-23 19:59:40|2142.07|2140.57|2142.07|2140.57|2142.08|2140.58|2142.06|2140.56|0
1648065590000|2022-03-23 19:59:50|2142.06|2140.56|2142.03|2140.53|2142.07|2140.57|2141.5|2140|0
1648065600000|2022-03-23 20:00:00|2142.02|2140.52|2141.48|2139.98|2142.02|2140.52|2141.47|2139.97|0
1648065610000|2022-03-23 20:00:10|2141.47|2139.97|2142|2140.5|2142.01|2140.51|2141.47|2139.97|0
1648065620000|2022-03-23 20:00:20|2142.01|2140.51|2141.46|2139.96|2142.01|2140.51|2141.46|2139.96|0
1648065630000|2022-03-23 20:00:30|2140.93|2139.43|2140.94|2139.44|2140.94|2139.44|2140.92|2139.42|0
1648065640000|2022-03-23 20:00:40|2140.95|2139.45|2140.95|2139.45|2141.48|2139.98|2140.94|2139.44|0
1648065650000|2022-03-23 20:00:50|2141.48|2139.98|2140.94|2139.44|2141.48|2139.98|2140.94|2139.44|0
1648065660000|2022-03-23 20:01:00|2140.93|2139.43|2140.94|2139.44|2140.94|2139.44|2140.93|2139.43|0
1648065670000|2022-03-23 20:01:10|2140.95|2139.45|2141.48|2139.98|2141.49|2139.99|2140.95|2139.45|0
1648065680000|2022-03-23 20:01:20|2141.49|2139.99|2141.23|2139.73|2141.51|2140.01|2140.96|2139.46|0
1648065690000|2022-03-23 20:01:30|2141.24|2139.74|2140.97|2139.47|2141.51|2140.01|2140.97|2139.47|0
1648065700000|2022-03-23 20:01:40|2140.98|2139.48|2141.52|2140.02|2141.52|2140.02|2140.98|2139.48|0
1648065710000|2022-03-23 20:01:50|2141.51|2140.01|2141.51|2140.01|2141.52|2140.02|2141.5|2140|0
1648065720000|2022-03-23 20:02:00|2141.5|2140|2141.5|2140|2141.5|2140|2141.5|2140|0
1648065730000|2022-03-23 20:02:10|2140.96|2139.46|2141.51|2140.01|2141.51|2140.01|2140.95|2139.45|0
1648065740000|2022-03-23 20:02:20|2141.5|2140|2141.5|2140|2141.5|2140|2141.5|2140|0
1648065750000|2022-03-23 20:02:30|2141.49|2139.99|2140.95|2139.45|2141.5|2140|2140.95|2139.45|0
1648065760000|2022-03-23 20:02:40|2140.96|2139.46|2140.97|2139.47|2141.24|2139.74|2140.96|2139.46|0
1648065770000|2022-03-23 20:02:50|2140.95|2139.45|2140.97|2139.47|2140.97|2139.47|2140.95|2139.45|0
1648065780000|2022-03-23 20:03:00|2140.96|2139.46|2140.95|2139.45|2140.96|2139.46|2140.95|2139.45|0
1648065790000|2022-03-23 20:03:10|2140.96|2139.46|2140.95|2139.45|2140.96|2139.46|2140.95|2139.45|0
1648065800000|2022-03-23 20:03:20|2140.96|2139.46|2140.96|2139.46|2140.96|2139.46|2140.96|2139.46|0
1648065810000|2022-03-23 20:03:30|2140.95|2139.45|2140.95|2139.45|2140.95|2139.45|2140.95|2139.45|0
1648065830000|2022-03-23 20:03:50|2140.94|2139.44|2140.94|2139.44|2140.94|2139.44|2140.94|2139.44|0
1648065850000|2022-03-23 20:04:10|2140.95|2139.45|2140.95|2139.45|2140.95|2139.45|2140.94|2139.44|0
1648065860000|2022-03-23 20:04:20|2140.94|2139.44|2140.41|2138.91|2140.94|2139.44|2140.41|2138.91|0
1648065870000|2022-03-23 20:04:30|2140.4|2138.9|2140.4|2138.9|2140.4|2138.9|2140.4|2138.9|0
1648065880000|2022-03-23 20:04:40|2140.41|2138.91|2140.42|2138.92|2140.42|2138.92|2140.41|2138.91|0
1648065890000|2022-03-23 20:04:50|2140.95|2139.45|2140.41|2138.91|2140.95|2139.45|2140.41|2138.91|0
1648065900000|2022-03-23 20:05:00|2140.68|2139.18|2140.69|2139.19|2140.69|2139.19|2140.41|2138.91|0
1648065910000|2022-03-23 20:05:10|2140.96|2139.46|2140.97|2139.47|2140.97|2139.47|2140.96|2139.46|0
1648065920000|2022-03-23 20:05:20|2140.96|2139.46|2140.95|2139.45|2140.96|2139.46|2140.95|2139.45|0
1648065930000|2022-03-23 20:05:30|2140.96|2139.46|2140.97|2139.47|2140.97|2139.47|2140.96|2139.46|0
1648065940000|2022-03-23 20:05:40|2140.96|2139.46|2140.7|2139.2|2140.96|2139.46|2140.42|2138.92|0
1648065950000|2022-03-23 20:05:50|2140.69|2139.19|2140.41|2138.91|2140.69|2139.19|2140.41|2138.91|0
1648065960000|2022-03-23 20:06:00|2140.67|2139.17|2140.94|2139.44|2140.94|2139.44|2140.67|2139.17|0
1648065970000|2022-03-23 20:06:10|2140.93|2139.43|2140.94|2139.44|2140.94|2139.44|2140.39|2138.89|0
1648065980000|2022-03-23 20:06:20|2140.41|2138.91|2140.39|2138.89|2140.41|2138.91|2140.39|2138.89|0
1648066000000|2022-03-23 20:06:40|2140.66|2139.16|2140.94|2139.44|2140.95|2139.45|2140.66|2139.16|0
1648066010000|2022-03-23 20:06:50|2140.95|2139.45|2140.95|2139.45|2140.95|2139.45|2140.94|2139.44|0
1648066020000|2022-03-23 20:07:00|2140.96|2139.46|2140.96|2139.46|2141.23|2139.73|2140.96|2139.46|0
1648066030000|2022-03-23 20:07:10|2141|2139.5|2141|2139.5|2141|2139.5|2141|2139.5|0
1648066040000|2022-03-23 20:07:20|2140.99|2139.49|2140.98|2139.48|2140.99|2139.49|2140.98|2139.48|0
1648066050000|2022-03-23 20:07:30|2140.44|2138.94|2140.71|2139.21|2140.98|2139.48|2140.44|2138.94|0
1648066060000|2022-03-23 20:07:40|2140.98|2139.48|2140.98|2139.48|2140.98|2139.48|2140.71|2139.21|0
1648066070000|2022-03-23 20:07:50|2140.99|2139.49|2140.99|2139.49|2140.99|2139.49|2140.99|2139.49|0
1648066080000|2022-03-23 20:08:00|2141.26|2139.76|2141.26|2139.76|2141.26|2139.76|2140.99|2139.49|0
1648066090000|2022-03-23 20:08:10|2141.27|2139.77|2141.53|2140.03|2141.54|2140.04|2141.27|2139.77|0
1648066100000|2022-03-23 20:08:20|2141.52|2140.02|2140.97|2139.47|2141.53|2140.03|2140.97|2139.47|0
1648066130000|2022-03-23 20:08:50|2140.96|2139.46|2140.96|2139.46|2140.97|2139.47|2140.96|2139.46|0
1648066140000|2022-03-23 20:09:00|2140.42|2138.92|2140.97|2139.47|2140.97|2139.47|2140.42|2138.92|0
1648066170000|2022-03-23 20:09:30|2140.96|2139.46|2140.96|2139.46|2140.96|2139.46|2140.96|2139.46|0
1648066190000|2022-03-23 20:09:50|2140.97|2139.47|2140.97|2139.47|2140.98|2139.48|2140.96|2139.46|0
1648066200000|2022-03-23 20:10:00|2140.98|2139.48|2140.97|2139.47|2140.98|2139.48|2140.97|2139.47|0
1648066210000|2022-03-23 20:10:10|2140.98|2139.48|2140.97|2139.47|2140.98|2139.48|2140.97|2139.47|0
1648066220000|2022-03-23 20:10:20|2141.03|2139.53|2141.03|2139.53|2141.03|2139.53|2141.03|2139.53|0
1648066240000|2022-03-23 20:10:40|2141.3|2139.8|2141.04|2139.54|2141.31|2139.81|2141.04|2139.54|0
1648066260000|2022-03-23 20:11:00|2141.05|2139.55|2141.32|2139.82|2141.32|2139.82|2141.05|2139.55|0
1648066270000|2022-03-23 20:11:10|2141.59|2140.09|2141.57|2140.07|2141.59|2140.09|2141.57|2140.07|0
1648066280000|2022-03-23 20:11:20|2141.56|2140.06|2141.56|2140.06|2141.56|2140.06|2141.56|2140.06|0
1648066290000|2022-03-23 20:11:30|2141.57|2140.07|2141.57|2140.07|2141.57|2140.07|2141.57|2140.07|0
1648066310000|2022-03-23 20:11:50|2141.58|2140.08|2141.58|2140.08|2141.58|2140.08|2141.58|2140.08|0
1648066320000|2022-03-23 20:12:00|2141.85|2140.35|2141.58|2140.08|2141.85|2140.35|2141.58|2140.08|0
1648066340000|2022-03-23 20:12:20|2141.57|2140.07|2141.58|2140.08|2141.59|2140.09|2141.57|2140.07|0
1648066350000|2022-03-23 20:12:30|2141.59|2140.09|2141.6|2140.1|2141.6|2140.1|2141.59|2140.09|0
1648066360000|2022-03-23 20:12:40|2141.59|2140.09|2141.59|2140.09|2141.59|2140.09|2141.59|2140.09|0
1648066370000|2022-03-23 20:12:50|2141.58|2140.08|2141.59|2140.09|2141.59|2140.09|2141.58|2140.08|0
1648066380000|2022-03-23 20:13:00|2141.6|2140.1|2142.13|2140.63|2142.13|2140.63|2141.6|2140.1|0
1648066390000|2022-03-23 20:13:10|2142.14|2140.64|2142.14|2140.64|2142.14|2140.64|2142.13|2140.63|0
1648066400000|2022-03-23 20:13:20|2141.6|2140.1|2141.6|2140.1|2141.6|2140.1|2141.6|2140.1|0
1648066410000|2022-03-23 20:13:30|2141.61|2140.11|2141.6|2140.1|2141.61|2140.11|2141.6|2140.1|0
1648066450000|2022-03-23 20:14:10|2141.61|2140.11|2141.61|2140.11|2141.61|2140.11|2141.61|2140.11|0
1648066460000|2022-03-23 20:14:20|2141.6|2140.1|2141.61|2140.11|2141.61|2140.11|2141.6|2140.1|0
1648066470000|2022-03-23 20:14:30|2141.6|2140.1|2141.61|2140.11|2141.61|2140.11|2141.6|2140.1|0
1648066500000|2022-03-23 20:15:00|2142.14|2140.64|2142.14|2140.64|2142.14|2140.64|2142.14|2140.64|0
1648066520000|2022-03-23 20:15:20|2142.41|2140.91|2142.15|2140.65|2142.41|2140.91|2142.14|2140.64|0
1648066530000|2022-03-23 20:15:30|2142.14|2140.64|2142.14|2140.64|2142.14|2140.64|2142.14|2140.64|0
1648066560000|2022-03-23 20:16:00|2142.13|2140.63|2142.13|2140.63|2142.13|2140.63|2142.13|2140.63|0
1648066570000|2022-03-23 20:16:10|2141.6|2140.1|2141.6|2140.1|2141.6|2140.1|2141.6|2140.1|0
1648066580000|2022-03-23 20:16:20|2141.87|2140.37|2142.14|2140.64|2142.14|2140.64|2141.87|2140.37|0
1648066590000|2022-03-23 20:16:30|2142.13|2140.63|2141.6|2140.1|2142.13|2140.63|2141.6|2140.1|0
1648066610000|2022-03-23 20:16:50|2141.86|2140.36|2141.86|2140.36|2141.86|2140.36|2141.6|2140.1|0
1648066620000|2022-03-23 20:17:00|2141.6|2140.1|2141.86|2140.36|2141.86|2140.36|2141.6|2140.1|0
1648066630000|2022-03-23 20:17:10|2141.6|2140.1|2141.87|2140.37|2141.87|2140.37|2141.6|2140.1|0
1648066640000|2022-03-23 20:17:20|2141.6|2140.1|2141.86|2140.36|2141.87|2140.37|2141.6|2140.1|0
1648066650000|2022-03-23 20:17:30|2141.6|2140.1|2141.6|2140.1|2141.6|2140.1|2141.6|2140.1|0
1648066700000|2022-03-23 20:18:20|2141.61|2140.11|2141.61|2140.11|2141.61|2140.11|2141.61|2140.11|0
1648066760000|2022-03-23 20:19:20|2141.62|2140.12|2142.15|2140.65|2142.15|2140.65|2141.62|2140.12|0
1648066780000|2022-03-23 20:19:40|2142.16|2140.66|2142.16|2140.66|2142.16|2140.66|2142.15|2140.65|0
1648066800000|2022-03-23 20:20:00|2142.15|2140.65|2142.15|2140.65|2142.16|2140.66|2142.15|2140.65|0
1648066820000|2022-03-23 20:20:20|2142.16|2140.66|2142.16|2140.66|2142.16|2140.66|2142.16|2140.66|0
1648066940000|2022-03-23 20:22:20|2142.7|2141.2|2142.18|2140.68|2142.71|2141.21|2142.17|2140.67|0
1648066960000|2022-03-23 20:22:40|2142.17|2140.67|2142.18|2140.68|2142.18|2140.68|2142.17|2140.67|0
1648067010000|2022-03-23 20:23:30|2142.19|2140.69|2142.19|2140.69|2142.19|2140.69|2142.19|2140.69|0
1648067020000|2022-03-23 20:23:40|2142.46|2140.96|2142.46|2140.96|2142.46|2140.96|2142.19|2140.69|0
1648067040000|2022-03-23 20:24:00|2142.19|2140.69|2142.19|2140.69|2142.19|2140.69|2142.19|2140.69|0
1648067060000|2022-03-23 20:24:20|2142.18|2140.68|2142.17|2140.67|2142.18|2140.68|2142.17|2140.67|0
1648067070000|2022-03-23 20:24:30|2142.44|2140.94|2142.44|2140.94|2142.45|2140.95|2142.44|2140.94|0
1648067080000|2022-03-23 20:24:40|2142.45|2140.95|2142.44|2140.94|2142.45|2140.95|2142.44|2140.94|0
1648067090000|2022-03-23 20:24:50|2142.45|2140.95|2142.72|2141.22|2142.72|2141.22|2142.45|2140.95|0
1648067160000|2022-03-23 20:26:00|2142.19|2140.69|2142.46|2140.96|2142.46|2140.96|2142.19|2140.69|0
1648067180000|2022-03-23 20:26:20|2142.73|2141.23|2142.46|2140.96|2142.73|2141.23|2142.46|2140.96|0
1648067190000|2022-03-23 20:26:30|2142.2|2140.7|2142.46|2140.96|2142.46|2140.96|2142.2|2140.7|0
1648067200000|2022-03-23 20:26:40|2142.47|2140.97|2142.45|2140.95|2142.47|2140.97|2142.19|2140.69|0
1648067210000|2022-03-23 20:26:50|2142.46|2140.96|2142.46|2140.96|2142.46|2140.96|2142.46|2140.96|0
1648067220000|2022-03-23 20:27:00|2142.19|2140.69|2142.46|2140.96|2142.46|2140.96|2142.19|2140.69|0
1648067230000|2022-03-23 20:27:10|2142.19|2140.69|2142.46|2140.96|2142.46|2140.96|2142.19|2140.69|0
1648067240000|2022-03-23 20:27:20|2142.19|2140.69|2142.46|2140.96|2142.46|2140.96|2142.19|2140.69|0
1648067260000|2022-03-23 20:27:40|2142.45|2140.95|2142.45|2140.95|2142.45|2140.95|2142.18|2140.68|0
1648067270000|2022-03-23 20:27:50|2142.19|2140.69|2142.45|2140.95|2142.45|2140.95|2142.19|2140.69|0
1648067280000|2022-03-23 20:28:00|2142.19|2140.69|2142.45|2140.95|2142.46|2140.96|2142.19|2140.69|0
1648067290000|2022-03-23 20:28:10|2142.46|2140.96|2142.45|2140.95|2142.46|2140.96|2142.19|2140.69|0
1648067320000|2022-03-23 20:28:40|2142.46|2140.96|2142.73|2141.23|2142.73|2141.23|2142.46|2140.96|0
1648067330000|2022-03-23 20:28:50|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|0
1648067350000|2022-03-23 20:29:10|2142.71|2141.21|2142.72|2141.22|2142.72|2141.22|2142.71|2141.21|0
1648067360000|2022-03-23 20:29:20|2142.18|2140.68|2142.45|2140.95|2142.45|2140.95|2142.18|2140.68|0
1648067370000|2022-03-23 20:29:30|2142.18|2140.68|2142.44|2140.94|2142.45|2140.95|2142.17|2140.67|0
1648067390000|2022-03-23 20:29:50|2142.17|2140.67|2142.44|2140.94|2142.44|2140.94|2142.17|2140.67|0
1648067400000|2022-03-23 20:30:00|2142.17|2140.67|2142.44|2140.94|2142.44|2140.94|2142.17|2140.67|0
1648067410000|2022-03-23 20:30:10|2142.71|2141.21|2142.74|2141.24|2142.74|2141.24|2142.71|2141.21|0
1648067420000|2022-03-23 20:30:20|2142.73|2141.23|2142.74|2141.24|2142.74|2141.24|2142.73|2141.23|0
1648067430000|2022-03-23 20:30:30|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|0
1648067450000|2022-03-23 20:30:50|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|0
1648067460000|2022-03-23 20:31:00|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|0
1648067470000|2022-03-23 20:31:10|2142.72|2141.22|2142.17|2140.67|2142.72|2141.22|2142.17|2140.67|0
1648067480000|2022-03-23 20:31:20|2142.44|2140.94|2142.72|2141.22|2142.72|2141.22|2142.44|2140.94|0
1648067540000|2022-03-23 20:32:20|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|2142.72|2141.22|0
1648067550000|2022-03-23 20:32:30|2142.72|2141.22|2142.72|2141.22|2142.73|2141.23|2142.72|2141.22|0
1648067560000|2022-03-23 20:32:40|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|2142.72|2141.22|0
1648067580000|2022-03-23 20:33:00|2142.72|2141.22|2142.72|2141.22|2142.73|2141.23|2142.72|2141.22|0
1648067590000|2022-03-23 20:33:10|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|0
1648067640000|2022-03-23 20:34:00|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|0
1648067650000|2022-03-23 20:34:10|2143.81|2142.31|2143.81|2142.31|2143.81|2142.31|2143.81|2142.31|0
1648067670000|2022-03-23 20:34:30|2143.8|2142.3|2143.26|2141.76|2143.8|2142.3|2143.26|2141.76|0
1648067700000|2022-03-23 20:35:00|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|0
1648067710000|2022-03-23 20:35:10|2143.26|2141.76|2143.26|2141.76|2143.26|2141.76|2143.25|2141.75|0
1648067720000|2022-03-23 20:35:20|2143.25|2141.75|2143.26|2141.76|2143.26|2141.76|2143.25|2141.75|0
1648067740000|2022-03-23 20:35:40|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|0
1648067800000|2022-03-23 20:36:40|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|0
1648067810000|2022-03-23 20:36:50|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|0
1648067850000|2022-03-23 20:37:30|2142.71|2141.21|2142.72|2141.22|2142.72|2141.22|2142.71|2141.21|0
1648067870000|2022-03-23 20:37:50|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|0
1648067880000|2022-03-23 20:38:00|2142.72|2141.22|2142.71|2141.21|2142.72|2141.22|2142.71|2141.21|0
1648067950000|2022-03-23 20:39:10|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|0
1648067990000|2022-03-23 20:39:50|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|0
1648068060000|2022-03-23 20:41:00|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|0
1648068080000|2022-03-23 20:41:20|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|0
1648068090000|2022-03-23 20:41:30|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|0
1648068100000|2022-03-23 20:41:40|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|0
1648068120000|2022-03-23 20:42:00|2142.72|2141.22|2142.71|2141.21|2142.72|2141.22|2142.71|2141.21|0
1648068170000|2022-03-23 20:42:50|2142.7|2141.2|2142.71|2141.21|2142.71|2141.21|2142.7|2141.2|0
1648068200000|2022-03-23 20:43:20|2142.7|2141.2|2142.71|2141.21|2142.71|2141.21|2142.7|2141.2|0
1648068250000|2022-03-23 20:44:10|2142.7|2141.2|2142.71|2141.21|2142.71|2141.21|2142.7|2141.2|0
1648068280000|2022-03-23 20:44:40|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|0
1648068310000|2022-03-23 20:45:10|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|0
1648068320000|2022-03-23 20:45:20|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|2142.72|2141.22|0
1648068330000|2022-03-23 20:45:30|2142.71|2141.21|2142.72|2141.22|2142.72|2141.22|2142.71|2141.21|0
1648068370000|2022-03-23 20:46:10|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|0
1648068470000|2022-03-23 20:47:50|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|0
1648068480000|2022-03-23 20:48:00|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|0
1648068520000|2022-03-23 20:48:40|2142.72|2141.22|2142.73|2141.23|2142.73|2141.23|2142.72|2141.22|0
1648068570000|2022-03-23 20:49:30|2142.74|2141.24|2142.73|2141.23|2142.74|2141.24|2142.73|2141.23|0
1648068600000|2022-03-23 20:50:00|2142.74|2141.24|2142.74|2141.24|2142.74|2141.24|2142.74|2141.24|0
1648068610000|2022-03-23 20:50:10|2142.73|2141.23|2142.74|2141.24|2142.74|2141.24|2142.73|2141.23|0
1648068620000|2022-03-23 20:50:20|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|2142.2|2140.7|0
1648068630000|2022-03-23 20:50:30|2142.74|2141.24|2142.74|2141.24|2142.74|2141.24|2142.74|2141.24|0
1648068640000|2022-03-23 20:50:40|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|0
1648068660000|2022-03-23 20:51:00|2142.74|2141.24|2142.73|2141.23|2142.74|2141.24|2142.73|2141.23|0
1648068670000|2022-03-23 20:51:10|2142.74|2141.24|2142.73|2141.23|2142.74|2141.24|2142.73|2141.23|0
1648068680000|2022-03-23 20:51:20|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|0
1648068730000|2022-03-23 20:52:10|2143.28|2141.78|2143.27|2141.77|2143.28|2141.78|2143.27|2141.77|0
1648068790000|2022-03-23 20:53:10|2143|2141.5|2143.27|2141.77|2143.27|2141.77|2143|2141.5|0
1648068810000|2022-03-23 20:53:30|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|0
1648068820000|2022-03-23 20:53:40|2142.74|2141.24|2142.74|2141.24|2142.74|2141.24|2142.74|2141.24|0
1648068830000|2022-03-23 20:53:50|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|0
1648068860000|2022-03-23 20:54:20|2143.27|2141.77|2143.28|2141.78|2143.28|2141.78|2143.27|2141.77|0
1648068870000|2022-03-23 20:54:30|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|0
1648068880000|2022-03-23 20:54:40|2143.28|2141.78|2142.74|2141.24|2143.28|2141.78|2142.73|2141.23|0
1648068890000|2022-03-23 20:54:50|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|2143.27|2141.77|0
1648068900000|2022-03-23 20:55:00|2143.27|2141.77|2143.28|2141.78|2143.28|2141.78|2143.27|2141.77|0
1648068910000|2022-03-23 20:55:10|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|0
1648068920000|2022-03-23 20:55:20|2143.28|2141.78|2143.27|2141.77|2143.28|2141.78|2143.27|2141.77|0
1648068930000|2022-03-23 20:55:30|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|0
1648068980000|2022-03-23 20:56:20|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|0
1648068990000|2022-03-23 20:56:30|2143.26|2141.76|2143.27|2141.77|2143.27|2141.77|2143.26|2141.76|0
1648069020000|2022-03-23 20:57:00|2143.81|2142.31|2143.81|2142.31|2143.81|2142.31|2143.81|2142.31|0
1648069120000|2022-03-23 20:58:40|2143.82|2142.32|2143.82|2142.32|2143.82|2142.32|2143.82|2142.32|0
1648069130000|2022-03-23 20:58:50|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|0
1648069150000|2022-03-23 20:59:10|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|2143.27|2141.77|0
1648069160000|2022-03-23 20:59:20|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|2142.73|2141.23|0
1648069190000|2022-03-23 20:59:50|2142.74|2141.24|2142.84|2141.34|2142.84|2141.34|2142.19|2140.69|0
1648069200000|2022-03-23 21:00:00|2142.4|2140.9|2142.36|2140.86|2142.4|2140.9|2142.32|2140.82|0
1648069210000|2022-03-23 21:00:10|2142.32|2140.82|2142.27|2140.77|2142.32|2140.82|2142.27|2140.77|0
1648069240000|2022-03-23 21:00:40|2142.06|2140.56|2142.06|2140.56|2142.06|2140.56|2142.06|2140.56|0
1648069260000|2022-03-23 21:01:00|2142.01|2140.51|2142.14|2140.64|2142.14|2140.64|2142.01|2140.51|0
1648069340000|2022-03-23 21:02:20|2142.06|2140.56|2142.06|2140.56|2142.06|2140.56|2142.06|2140.56|0
1648069370000|2022-03-23 21:02:50|2142.01|2140.51|2141.88|2140.38|2142.01|2140.51|2141.88|2140.38|0
1648069440000|2022-03-23 21:04:00|2141.89|2140.39|2141.89|2140.39|2141.89|2140.39|2141.89|2140.39|0
1648069480000|2022-03-23 21:04:40|2141.76|2140.26|2141.76|2140.26|2141.76|2140.26|2141.76|2140.26|0
1648069490000|2022-03-23 21:04:50|2141.85|2140.35|2141.85|2140.35|2141.85|2140.35|2141.76|2140.26|0
1648069500000|2022-03-23 21:05:00|2141.76|2140.26|2141.85|2140.35|2141.85|2140.35|2141.72|2140.22|0
1648069510000|2022-03-23 21:05:10|2141.72|2140.22|2141.67|2140.17|2141.85|2140.35|2141.67|2140.17|0
1648069540000|2022-03-23 21:05:40|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|0
1648069580000|2022-03-23 21:06:20|2141.72|2140.22|2141.72|2140.22|2141.72|2140.22|2141.72|2140.22|0
1648069630000|2022-03-23 21:07:10|2141.67|2140.17|2141.67|2140.17|2141.67|2140.17|2141.67|2140.17|0
1648069640000|2022-03-23 21:07:20|2141.72|2140.22|2141.72|2140.22|2141.72|2140.22|2141.72|2140.22|0
1648069690000|2022-03-23 21:08:10|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|0
1648069800000|2022-03-23 21:10:00|2141.67|2140.17|2141.67|2140.17|2141.67|2140.17|2141.67|2140.17|0
1648069840000|2022-03-23 21:10:40|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|0
1648069910000|2022-03-23 21:11:50|2141.85|2140.35|2141.85|2140.35|2141.85|2140.35|2141.85|2140.35|0
1648069920000|2022-03-23 21:12:00|2141.89|2140.39|2141.89|2140.39|2141.89|2140.39|2141.89|2140.39|0
1648069980000|2022-03-23 21:13:00|2141.76|2140.26|2141.76|2140.26|2141.76|2140.26|2141.76|2140.26|0
1648070000000|2022-03-23 21:13:20|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|0
1648070020000|2022-03-23 21:13:40|2141.85|2140.35|2141.85|2140.35|2141.85|2140.35|2141.85|2140.35|0
1648070140000|2022-03-23 21:15:40|2141.89|2140.39|2141.89|2140.39|2141.89|2140.39|2141.89|2140.39|0
1648070160000|2022-03-23 21:16:00|2141.8|2140.3|2141.8|2140.3|2141.85|2140.35|2141.76|2140.26|0
1648070180000|2022-03-23 21:16:20|2141.89|2140.39|2141.8|2140.3|2141.89|2140.39|2141.8|2140.3|0
1648070190000|2022-03-23 21:16:30|2141.76|2140.26|2141.67|2140.17|2141.76|2140.26|2141.67|2140.17|0
1648070210000|2022-03-23 21:16:50|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|0
1648070390000|2022-03-23 21:19:50|2141.67|2140.17|2141.8|2140.3|2141.8|2140.3|2141.67|2140.17|0
1648070400000|2022-03-23 21:20:00|2141.72|2140.22|2141.72|2140.22|2141.72|2140.22|2141.72|2140.22|0
1648070430000|2022-03-23 21:20:30|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|0
1648070460000|2022-03-23 21:21:00|2141.67|2140.17|2141.67|2140.17|2141.67|2140.17|2141.67|2140.17|0
1648070490000|2022-03-23 21:21:30|2141.72|2140.22|2141.72|2140.22|2141.72|2140.22|2141.72|2140.22|0
1648070540000|2022-03-23 21:22:20|2141.67|2140.17|2141.67|2140.17|2141.67|2140.17|2141.67|2140.17|0
1648070560000|2022-03-23 21:22:40|2141.72|2140.22|2141.72|2140.22|2141.72|2140.22|2141.72|2140.22|0
1648070580000|2022-03-23 21:23:00|2141.8|2140.3|2141.72|2140.22|2141.8|2140.3|2141.72|2140.22|0
1648070590000|2022-03-23 21:23:10|2141.85|2140.35|2141.8|2140.3|2141.85|2140.35|2141.8|2140.3|0
1648070700000|2022-03-23 21:25:00|2141.76|2140.26|2141.76|2140.26|2141.76|2140.26|2141.76|2140.26|0
1648070720000|2022-03-23 21:25:20|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|2141.8|2140.3|0
1648070810000|2022-03-23 21:26:50|2141.76|2140.26|2141.89|2140.39|2141.89|2140.39|2141.76|2140.26|0
1648070920000|2022-03-23 21:28:40|2141.87|2140.37|2141.87|2140.37|2141.87|2140.37|2141.87|2140.37|0
1648070950000|2022-03-23 21:29:10|2141.91|2140.41|2141.91|2140.41|2141.91|2140.41|2141.91|2140.41|0
1648071100000|2022-03-23 21:31:40|2141.87|2140.37|2141.87|2140.37|2141.87|2140.37|2141.87|2140.37|0
1648071120000|2022-03-23 21:32:00|2141.91|2140.41|2141.91|2140.41|2141.91|2140.41|2141.91|2140.41|0
1648071170000|2022-03-23 21:32:50|2141.96|2140.46|2141.96|2140.46|2141.96|2140.46|2141.96|2140.46|0
1648071220000|2022-03-23 21:33:40|2141.87|2140.37|2141.87|2140.37|2141.87|2140.37|2141.87|2140.37|0
1648071230000|2022-03-23 21:33:50|2142.09|2140.59|2142.09|2140.59|2142.09|2140.59|2142.09|2140.59|0
1648071240000|2022-03-23 21:34:00|2142.13|2140.63|2142.22|2140.72|2142.22|2140.72|2142.13|2140.63|0
1648071250000|2022-03-23 21:34:10|2142|2140.5|2141.87|2140.37|2142|2140.5|2141.87|2140.37|0
1648071270000|2022-03-23 21:34:30|2141.91|2140.41|2141.91|2140.41|2141.91|2140.41|2141.91|2140.41|0
1648071280000|2022-03-23 21:34:40|2141.96|2140.46|2141.96|2140.46|2141.96|2140.46|2141.96|2140.46|0
1648071400000|2022-03-23 21:36:40|2142.22|2140.72|2142.09|2140.59|2142.22|2140.72|2142.09|2140.59|0
1648071420000|2022-03-23 21:37:00|2142|2140.5|2142|2140.5|2142|2140.5|2142|2140.5|0
1648071440000|2022-03-23 21:37:20|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|0
1648071450000|2022-03-23 21:37:30|2142.13|2140.63|2142.13|2140.63|2142.13|2140.63|2142.13|2140.63|0
1648071490000|2022-03-23 21:38:10|2142|2140.5|2142|2140.5|2142|2140.5|2142|2140.5|0
1648071610000|2022-03-23 21:40:10|2142.09|2140.59|2142.09|2140.59|2142.09|2140.59|2142.09|2140.59|0
1648071640000|2022-03-23 21:40:40|2142.22|2140.72|2142.22|2140.72|2142.22|2140.72|2142.22|2140.72|0
1648071660000|2022-03-23 21:41:00|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|0
1648071670000|2022-03-23 21:41:10|2142.09|2140.59|2142.09|2140.59|2142.09|2140.59|2142.09|2140.59|0
1648071700000|2022-03-23 21:41:40|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|0
1648071730000|2022-03-23 21:42:10|2142.22|2140.72|2142.22|2140.72|2142.22|2140.72|2142.22|2140.72|0
1648071750000|2022-03-23 21:42:30|2142.09|2140.59|2142.09|2140.59|2142.09|2140.59|2142.09|2140.59|0
1648071960000|2022-03-23 21:46:00|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|0
1648071980000|2022-03-23 21:46:20|2142.09|2140.59|2142.05|2140.55|2142.09|2140.59|2142.05|2140.55|0
1648072090000|2022-03-23 21:48:10|2142.09|2140.59|2142.09|2140.59|2142.09|2140.59|2142.09|2140.59|0
1648072140000|2022-03-23 21:49:00|2142.13|2140.63|2142|2140.5|2142.13|2140.63|2142|2140.5|0
1648072150000|2022-03-23 21:49:10|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|0
1648072190000|2022-03-23 21:49:50|2142|2140.5|2142|2140.5|2142|2140.5|2142|2140.5|0
1648072210000|2022-03-23 21:50:10|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|0
1648072230000|2022-03-23 21:50:30|2142|2140.5|2142|2140.5|2142|2140.5|2142|2140.5|0
1648072240000|2022-03-23 21:50:40|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|0
1648072330000|2022-03-23 21:52:10|2142.13|2140.63|2142.13|2140.63|2142.13|2140.63|2142.13|2140.63|0
1648072360000|2022-03-23 21:52:40|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|2142.05|2140.55|0
1648072510000|2022-03-23 21:55:10|2142.13|2140.63|2142.13|2140.63|2142.18|2140.68|2142.13|2140.63|0
1648072580000|2022-03-23 21:56:20|2142.22|2140.72|2142.13|2140.63|2142.22|2140.72|2142.13|2140.63|0
1648072610000|2022-03-23 21:56:50|2142.18|2140.68|2142.18|2140.68|2142.18|2140.68|2142.18|2140.68|0
1648072670000|2022-03-23 21:57:50|2142.09|2140.59|2142.09|2140.59|2142.09|2140.59|2142.09|2140.59|0
1648072680000|2022-03-23 21:58:00|2142.18|2140.68|2142.18|2140.68|2142.18|2140.68|2142.18|2140.68|0
1648072710000|2022-03-23 21:58:30|2142.13|2140.63|2142.13|2140.63|2142.13|2140.63|2142.13|2140.63|0
1648072720000|2022-03-23 21:58:40|2142.05|2140.55|2142.13|2140.63|2142.13|2140.63|2142.05|2140.55|0
1648072780000|2022-03-23 21:59:40|2142.22|2140.72|2142.22|2140.72|2142.22|2140.72|2142.22|2140.72|0
1648072790000|2022-03-23 21:59:50|2142.13|2140.63|2142.13|2140.63|2142.13|2140.63|2142.13|2140.63|0
1648072800000|2022-03-23 22:00:00|2142.14|2140.64|2142.26|2140.76|2142.84|2141.34|2142.14|2140.64|0
1648072810000|2022-03-23 22:00:10|2142.3|2140.8|2142.66|2141.16|2142.66|2141.16|2142.3|2140.8|0
1648072820000|2022-03-23 22:00:20|2142.61|2141.11|2142.26|2140.76|2142.61|2141.11|2142.26|2140.76|0
1648072830000|2022-03-23 22:00:30|2142.17|2140.67|2142.3|2140.8|2142.3|2140.8|2142.03|2140.53|0
1648072840000|2022-03-23 22:00:40|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|0
1648072850000|2022-03-23 22:00:50|2142.12|2140.62|2142.12|2140.62|2142.17|2140.67|2142.12|2140.62|0
1648072860000|2022-03-23 22:01:00|2142.17|2140.67|2142.48|2140.98|2142.75|2141.25|2142.17|2140.67|0
1648072870000|2022-03-23 22:01:10|2142.3|2140.8|2142.48|2140.98|2142.48|2140.98|2142.3|2140.8|0
1648072880000|2022-03-23 22:01:20|2142.52|2141.02|2142.61|2141.11|2142.61|2141.11|2142.48|2140.98|0
1648072890000|2022-03-23 22:01:30|2142.66|2141.16|2142.61|2141.11|2142.66|2141.16|2142.61|2141.11|0
1648072900000|2022-03-23 22:01:40|2142.66|2141.16|2142.75|2141.25|2142.75|2141.25|2142.66|2141.16|0
1648072910000|2022-03-23 22:01:50|2142.83|2141.33|2142.75|2141.25|2142.83|2141.33|2142.75|2141.25|0
1648072920000|2022-03-23 22:02:00|2142.74|2141.24|2142.61|2141.11|2142.74|2141.24|2142.48|2140.98|0
1648072930000|2022-03-23 22:02:10|2142.52|2141.02|2142.3|2140.8|2142.61|2141.11|2142.3|2140.8|0
1648072940000|2022-03-23 22:02:20|2142.39|2140.89|2142.48|2140.98|2142.48|2140.98|2142.39|2140.89|0
1648072950000|2022-03-23 22:02:30|2142.47|2140.97|2142.26|2140.76|2142.47|2140.97|2142.17|2140.67|0
1648072960000|2022-03-23 22:02:40|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|0
1648072970000|2022-03-23 22:02:50|2142.26|2140.76|2142.48|2140.98|2142.48|2140.98|2142.17|2140.67|0
1648072980000|2022-03-23 22:03:00|2142.47|2140.97|2142.17|2140.67|2142.47|2140.97|2142.17|2140.67|0
1648073000000|2022-03-23 22:03:20|2142.03|2140.53|2142.03|2140.53|2142.03|2140.53|2142.03|2140.53|0
1648073010000|2022-03-23 22:03:30|2141.68|2140.18|2141.63|2140.13|2141.77|2140.27|2141.46|2139.96|0
1648073020000|2022-03-23 22:03:40|2141.64|2140.14|2141.46|2139.96|2141.77|2140.27|2141.46|2139.96|0
1648073030000|2022-03-23 22:03:50|2141.63|2140.13|2141.63|2140.13|2141.63|2140.13|2141.55|2140.05|0
1648073040000|2022-03-23 22:04:00|2141.55|2140.05|2141.46|2139.96|2141.63|2140.13|2141.46|2139.96|0
1648073060000|2022-03-23 22:04:20|2141.55|2140.05|2141.46|2139.96|2141.55|2140.05|2141.46|2139.96|0
1648073080000|2022-03-23 22:04:40|2141.55|2140.05|2141.46|2139.96|2141.55|2140.05|2141.46|2139.96|0
1648073090000|2022-03-23 22:04:50|2141.63|2140.13|2141.46|2139.96|2141.63|2140.13|2141.46|2139.96|0
1648073120000|2022-03-23 22:05:20|2141.63|2140.13|2141.68|2140.18|2141.68|2140.18|2141.63|2140.13|0
1648073130000|2022-03-23 22:05:30|2141.77|2140.27|2141.81|2140.31|2141.81|2140.31|2141.77|2140.27|0
1648073140000|2022-03-23 22:05:40|2141.77|2140.27|2141.77|2140.27|2141.81|2140.31|2141.77|2140.27|0
1648073150000|2022-03-23 22:05:50|2141.81|2140.31|2141.9|2140.4|2141.9|2140.4|2141.77|2140.27|0
1648073160000|2022-03-23 22:06:00|2141.81|2140.31|2141.77|2140.27|2141.81|2140.31|2141.77|2140.27|0
1648073170000|2022-03-23 22:06:10|2141.81|2140.31|2141.77|2140.27|2141.81|2140.31|2141.77|2140.27|0
1648073180000|2022-03-23 22:06:20|2141.9|2140.4|2141.9|2140.4|2141.9|2140.4|2141.81|2140.31|0
1648073190000|2022-03-23 22:06:30|2141.81|2140.31|2141.9|2140.4|2141.9|2140.4|2141.77|2140.27|0
1648073200000|2022-03-23 22:06:40|2141.95|2140.45|2141.95|2140.45|2141.95|2140.45|2141.95|2140.45|0
1648073210000|2022-03-23 22:06:50|2141.94|2140.44|2141.9|2140.4|2141.94|2140.44|2141.9|2140.4|0
1648073230000|2022-03-23 22:07:10|2141.95|2140.45|2141.9|2140.4|2142.03|2140.53|2141.9|2140.4|0
1648073240000|2022-03-23 22:07:20|2141.95|2140.45|2142.03|2140.53|2142.03|2140.53|2141.95|2140.45|0
1648073250000|2022-03-23 22:07:30|2141.95|2140.45|2141.95|2140.45|2142.03|2140.53|2141.95|2140.45|0
1648073260000|2022-03-23 22:07:40|2142.03|2140.53|2142.03|2140.53|2142.03|2140.53|2142.03|2140.53|0
1648073270000|2022-03-23 22:07:50|2141.95|2140.45|2141.95|2140.45|2141.95|2140.45|2141.95|2140.45|0
1648073280000|2022-03-23 22:08:00|2142.03|2140.53|2142.03|2140.53|2142.03|2140.53|2142.03|2140.53|0
1648073290000|2022-03-23 22:08:10|2142.04|2140.54|2142.12|2140.62|2142.12|2140.62|2142.04|2140.54|0
1648073300000|2022-03-23 22:08:20|2142.03|2140.53|2142.03|2140.53|2142.03|2140.53|2142.03|2140.53|0
1648073310000|2022-03-23 22:08:30|2141.9|2140.4|2141.9|2140.4|2141.95|2140.45|2141.9|2140.4|0
1648073340000|2022-03-23 22:09:00|2141.95|2140.45|2142.03|2140.53|2142.03|2140.53|2141.9|2140.4|0
1648073350000|2022-03-23 22:09:10|2141.9|2140.4|2141.95|2140.45|2141.95|2140.45|2141.9|2140.4|0
1648073370000|2022-03-23 22:09:30|2141.94|2140.44|2141.95|2140.45|2141.95|2140.45|2141.9|2140.4|0
1648073390000|2022-03-23 22:09:50|2141.94|2140.44|2141.9|2140.4|2141.94|2140.44|2141.9|2140.4|0
1648073400000|2022-03-23 22:10:00|2141.95|2140.45|2141.9|2140.4|2141.95|2140.45|2141.81|2140.31|0
1648073410000|2022-03-23 22:10:10|2141.95|2140.45|2142.3|2140.8|2142.3|2140.8|2141.95|2140.45|0
1648073430000|2022-03-23 22:10:30|2142.48|2140.98|2142.48|2140.98|2142.48|2140.98|2142.39|2140.89|0
1648073440000|2022-03-23 22:10:40|2142.61|2141.11|2142.48|2140.98|2142.61|2141.11|2142.48|2140.98|0
1648073450000|2022-03-23 22:10:50|2142.52|2141.02|2142.48|2140.98|2142.61|2141.11|2142.17|2140.67|0
1648073460000|2022-03-23 22:11:00|2142.61|2141.11|2142.61|2141.11|2142.66|2141.16|2142.61|2141.11|0
1648073470000|2022-03-23 22:11:10|2142.66|2141.16|2142.61|2141.11|2142.75|2141.25|2142.61|2141.11|0
1648073480000|2022-03-23 22:11:20|2142.66|2141.16|2142.66|2141.16|2142.66|2141.16|2142.66|2141.16|0
1648073490000|2022-03-23 22:11:30|2142.75|2141.25|2142.75|2141.25|2142.75|2141.25|2142.66|2141.16|0
1648073500000|2022-03-23 22:11:40|2142.74|2141.24|2142.61|2141.11|2142.74|2141.24|2142.61|2141.11|0
1648073510000|2022-03-23 22:11:50|2142.75|2141.25|2142.52|2141.02|2142.75|2141.25|2142.52|2141.02|0
1648073520000|2022-03-23 22:12:00|2142.61|2141.11|2142.74|2141.24|2142.75|2141.25|2142.61|2141.11|0
1648073530000|2022-03-23 22:12:10|2142.66|2141.16|2142.61|2141.11|2142.66|2141.16|2142.61|2141.11|0
1648073540000|2022-03-23 22:12:20|2142.66|2141.16|2142.66|2141.16|2142.66|2141.16|2142.66|2141.16|0
1648073550000|2022-03-23 22:12:30|2142.61|2141.11|2142.61|2141.11|2142.61|2141.11|2142.61|2141.11|0
1648073560000|2022-03-23 22:12:40|2142.75|2141.25|2142.61|2141.11|2142.75|2141.25|2142.61|2141.11|0
1648073570000|2022-03-23 22:12:50|2142.66|2141.16|2142.61|2141.11|2142.75|2141.25|2142.61|2141.11|0
1648073590000|2022-03-23 22:13:10|2142.48|2140.98|2142.48|2140.98|2142.48|2140.98|2142.48|2140.98|0
1648073610000|2022-03-23 22:13:30|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|0
1648073620000|2022-03-23 22:13:40|2142.26|2140.76|2142.3|2140.8|2142.3|2140.8|2142.17|2140.67|0
1648073630000|2022-03-23 22:13:50|2142.26|2140.76|2142.17|2140.67|2142.26|2140.76|2142.17|2140.67|0
1648073640000|2022-03-23 22:14:00|2142.16|2140.66|2141.9|2140.4|2142.16|2140.66|2141.68|2140.18|0
1648073650000|2022-03-23 22:14:10|2141.81|2140.31|2141.81|2140.31|2141.9|2140.4|2141.81|2140.31|0
1648073660000|2022-03-23 22:14:20|2141.9|2140.4|2141.77|2140.27|2141.9|2140.4|2141.68|2140.18|0
1648073670000|2022-03-23 22:14:30|2141.9|2140.4|2141.9|2140.4|2141.9|2140.4|2141.9|2140.4|0
1648073690000|2022-03-23 22:14:50|2141.81|2140.31|2141.77|2140.27|2141.81|2140.31|2141.77|2140.27|0
1648073700000|2022-03-23 22:15:00|2141.9|2140.4|2141.77|2140.27|2141.9|2140.4|2141.77|2140.27|0
1648073760000|2022-03-23 22:16:00|2141.63|2140.13|2141.63|2140.13|2141.63|2140.13|2141.63|2140.13|0
1648073810000|2022-03-23 22:16:50|2141.64|2140.14|2141.77|2140.27|2141.77|2140.27|2141.64|2140.14|0
1648073820000|2022-03-23 22:17:00|2141.63|2140.13|2141.63|2140.13|2141.63|2140.13|2141.63|2140.13|0
1648073850000|2022-03-23 22:17:30|2141.64|2140.14|2141.77|2140.27|2141.77|2140.27|2141.64|2140.14|0
1648073860000|2022-03-23 22:17:40|2141.81|2140.31|2141.9|2140.4|2141.9|2140.4|2141.81|2140.31|0
1648073870000|2022-03-23 22:17:50|2142.03|2140.53|2141.9|2140.4|2142.03|2140.53|2141.9|2140.4|0
1648073910000|2022-03-23 22:18:30|2141.95|2140.45|2142.03|2140.53|2142.03|2140.53|2141.95|2140.45|0
1648073940000|2022-03-23 22:19:00|2142.04|2140.54|2142.3|2140.8|2142.3|2140.8|2142.04|2140.54|0
1648073950000|2022-03-23 22:19:10|2142.48|2140.98|2142.48|2140.98|2142.48|2140.98|2142.48|2140.98|0
1648073960000|2022-03-23 22:19:20|2142.61|2141.11|2142.61|2141.11|2142.61|2141.11|2142.61|2141.11|0
1648073970000|2022-03-23 22:19:30|2142.52|2141.02|2142.75|2141.25|2142.75|2141.25|2142.52|2141.02|0
1648073980000|2022-03-23 22:19:40|2142.74|2141.24|2142.61|2141.11|2142.74|2141.24|2142.61|2141.11|0
1648074000000|2022-03-23 22:20:00|2142.66|2141.16|2142.61|2141.11|2142.75|2141.25|2142.61|2141.11|0
1648074010000|2022-03-23 22:20:10|2142.52|2141.02|2142.48|2140.98|2142.52|2141.02|2142.48|2140.98|0
1648074050000|2022-03-23 22:20:50|2142.61|2141.11|2142.75|2141.25|2142.75|2141.25|2142.61|2141.11|0
1648074090000|2022-03-23 22:21:30|2142.74|2141.24|2142.66|2141.16|2142.74|2141.24|2142.66|2141.16|0
1648074100000|2022-03-23 22:21:40|2142.75|2141.25|2142.75|2141.25|2142.75|2141.25|2142.75|2141.25|0
1648074130000|2022-03-23 22:22:10|2142.83|2141.33|2142.75|2141.25|2142.83|2141.33|2142.75|2141.25|0
1648074140000|2022-03-23 22:22:20|2142.74|2141.24|2142.48|2140.98|2142.74|2141.24|2142.48|2140.98|0
1648074170000|2022-03-23 22:22:50|2142.52|2141.02|2142.61|2141.11|2142.61|2141.11|2142.52|2141.02|0
1648074190000|2022-03-23 22:23:10|2142.48|2140.98|2142.48|2140.98|2142.48|2140.98|2142.48|2140.98|0
1648074200000|2022-03-23 22:23:20|2142.66|2141.16|2142.61|2141.11|2142.75|2141.25|2142.61|2141.11|0
1648074210000|2022-03-23 22:23:30|2142.66|2141.16|2142.75|2141.25|2142.75|2141.25|2142.66|2141.16|0
1648074280000|2022-03-23 22:24:40|2142.83|2141.33|2142.75|2141.25|2142.83|2141.33|2142.75|2141.25|0
1648074350000|2022-03-23 22:25:50|2142.88|2141.38|2143.19|2141.69|2143.19|2141.69|2142.88|2141.38|0
1648074380000|2022-03-23 22:26:20|2143.01|2141.51|2143.01|2141.51|2143.01|2141.51|2143.01|2141.51|0
1648074410000|2022-03-23 22:26:50|2143.1|2141.6|2143.19|2141.69|2143.19|2141.69|2143.1|2141.6|0
1648074420000|2022-03-23 22:27:00|2143.1|2141.6|2143.19|2141.69|2143.19|2141.69|2143.1|2141.6|0
1648074450000|2022-03-23 22:27:30|2143.01|2141.51|2143.19|2141.69|2143.19|2141.69|2143.01|2141.51|0
1648074460000|2022-03-23 22:27:40|2143.1|2141.6|2143.1|2141.6|2143.1|2141.6|2143.01|2141.51|0
1648074470000|2022-03-23 22:27:50|2143.19|2141.69|2143.19|2141.69|2143.19|2141.69|2143.19|2141.69|0
1648074480000|2022-03-23 22:28:00|2143.01|2141.51|2143.1|2141.6|2143.19|2141.69|2143.01|2141.51|0
1648074490000|2022-03-23 22:28:10|2143.01|2141.51|2142.88|2141.38|2143.01|2141.51|2142.88|2141.38|0
1648074500000|2022-03-23 22:28:20|2142.97|2141.47|2142.75|2141.25|2142.97|2141.47|2142.75|2141.25|0
1648074530000|2022-03-23 22:28:50|2143.19|2141.69|2143.32|2141.82|2143.32|2141.82|2143.19|2141.69|0
1648074540000|2022-03-23 22:29:00|2143.24|2141.74|2143.19|2141.69|2143.24|2141.74|2143.19|2141.69|0
1648074550000|2022-03-23 22:29:10|2143.01|2141.51|2143.01|2141.51|2143.01|2141.51|2143.01|2141.51|0
1648074570000|2022-03-23 22:29:30|2142.97|2141.47|2143.01|2141.51|2143.01|2141.51|2142.97|2141.47|0
1648074590000|2022-03-23 22:29:50|2143.02|2141.52|2143.19|2141.69|2143.19|2141.69|2143.02|2141.52|0
1648074600000|2022-03-23 22:30:00|2143.24|2141.74|2143.46|2141.96|2143.46|2141.96|2143.24|2141.74|0
1648074610000|2022-03-23 22:30:10|2143.5|2142|2143.59|2142.09|2143.59|2142.09|2143.46|2141.96|0
1648074630000|2022-03-23 22:30:30|2143.72|2142.22|2143.59|2142.09|2143.72|2142.22|2143.59|2142.09|0
1648074640000|2022-03-23 22:30:40|2143.46|2141.96|2143.46|2141.96|2143.46|2141.96|2143.46|2141.96|0
1648074650000|2022-03-23 22:30:50|2143.5|2142|2143.5|2142|2143.5|2142|2143.46|2141.96|0
1648074660000|2022-03-23 22:31:00|2143.46|2141.96|2143.59|2142.09|2143.59|2142.09|2143.46|2141.96|0
1648074690000|2022-03-23 22:31:30|2143.46|2141.96|2143.46|2141.96|2143.46|2141.96|2143.46|2141.96|0
1648074700000|2022-03-23 22:31:40|2143.45|2141.95|2143.32|2141.82|2143.45|2141.95|2143.32|2141.82|0
1648074720000|2022-03-23 22:32:00|2143.33|2141.83|2143.59|2142.09|2143.59|2142.09|2143.33|2141.83|0
1648074730000|2022-03-23 22:32:10|2143.72|2142.22|2143.59|2142.09|2143.72|2142.22|2143.59|2142.09|0
1648074740000|2022-03-23 22:32:20|2143.68|2142.18|2143.59|2142.09|2143.72|2142.22|2143.59|2142.09|0
1648074750000|2022-03-23 22:32:30|2143.68|2142.18|2143.72|2142.22|2143.72|2142.22|2143.68|2142.18|0
1648074760000|2022-03-23 22:32:40|2143.73|2142.23|2143.72|2142.22|2143.81|2142.31|2143.72|2142.22|0
1648074770000|2022-03-23 22:32:50|2143.59|2142.09|2143.68|2142.18|2143.68|2142.18|2143.59|2142.09|0
1648074780000|2022-03-23 22:33:00|2143.72|2142.22|2143.72|2142.22|2143.72|2142.22|2143.72|2142.22|0
1648074790000|2022-03-23 22:33:10|2143.73|2142.23|2143.72|2142.22|2143.81|2142.31|2143.72|2142.22|0
1648074800000|2022-03-23 22:33:20|2143.73|2142.23|2144.04|2142.54|2144.04|2142.54|2143.73|2142.23|0
1648074810000|2022-03-23 22:33:30|2144.03|2142.53|2143.72|2142.22|2144.03|2142.53|2143.72|2142.22|0
1648074820000|2022-03-23 22:33:40|2143.73|2142.23|2143.86|2142.36|2144.04|2142.54|2143.73|2142.23|0
1648074830000|2022-03-23 22:33:50|2143.95|2142.45|2144.04|2142.54|2144.17|2142.67|2143.95|2142.45|0
1648074840000|2022-03-23 22:34:00|2144.17|2142.67|2144.04|2142.54|2144.17|2142.67|2143.95|2142.45|0
1648074850000|2022-03-23 22:34:10|2144.08|2142.58|2143.86|2142.36|2144.08|2142.58|2143.86|2142.36|0
1648074860000|2022-03-23 22:34:20|2143.72|2142.22|2143.72|2142.22|2143.81|2142.31|2143.72|2142.22|0
1648074870000|2022-03-23 22:34:30|2143.73|2142.23|2144.04|2142.54|2144.04|2142.54|2143.73|2142.23|0
1648074880000|2022-03-23 22:34:40|2144.03|2142.53|2143.86|2142.36|2144.03|2142.53|2143.72|2142.22|0
1648074890000|2022-03-23 22:34:50|2143.72|2142.22|2143.86|2142.36|2143.86|2142.36|2143.72|2142.22|0
1648074900000|2022-03-23 22:35:00|2143.72|2142.22|2144.04|2142.54|2144.04|2142.54|2143.72|2142.22|0
1648074930000|2022-03-23 22:35:30|2144.17|2142.67|2144.17|2142.67|2144.17|2142.67|2144.17|2142.67|0
1648074940000|2022-03-23 22:35:40|2144.04|2142.54|2144.04|2142.54|2144.04|2142.54|2144.04|2142.54|0
1648074950000|2022-03-23 22:35:50|2144.08|2142.58|2144.04|2142.54|2144.08|2142.58|2144.04|2142.54|0
1648074960000|2022-03-23 22:36:00|2144.17|2142.67|2144.17|2142.67|2144.17|2142.67|2144.17|2142.67|0
1648074980000|2022-03-23 22:36:20|2144.21|2142.71|2144.17|2142.67|2144.3|2142.8|2144.17|2142.67|0
1648074990000|2022-03-23 22:36:30|2144.08|2142.58|2143.86|2142.36|2144.08|2142.58|2143.86|2142.36|0
1648075000000|2022-03-23 22:36:40|2143.95|2142.45|2143.86|2142.36|2143.95|2142.45|2143.86|2142.36|0
1648075030000|2022-03-23 22:37:10|2143.72|2142.22|2143.72|2142.22|2143.72|2142.22|2143.72|2142.22|0
1648075040000|2022-03-23 22:37:20|2143.73|2142.23|2143.81|2142.31|2143.86|2142.36|2143.73|2142.23|0
1648075050000|2022-03-23 22:37:30|2143.82|2142.32|2143.73|2142.23|2143.82|2142.32|2143.73|2142.23|0
1648075060000|2022-03-23 22:37:40|2143.6|2142.1|2143.6|2142.1|2143.6|2142.1|2143.6|2142.1|0
1648075070000|2022-03-23 22:37:50|2143.51|2142.01|2143.47|2141.97|2143.51|2142.01|2143.47|2141.97|0
1648075080000|2022-03-23 22:38:00|2143.6|2142.1|2143.6|2142.1|2143.6|2142.1|2143.6|2142.1|0
1648075100000|2022-03-23 22:38:20|2143.61|2142.11|2143.73|2142.23|2143.87|2142.37|2143.61|2142.11|0
1648075110000|2022-03-23 22:38:30|2143.74|2142.24|2143.82|2142.32|2143.87|2142.37|2143.74|2142.24|0
1648075120000|2022-03-23 22:38:40|2143.87|2142.37|2143.87|2142.37|2143.87|2142.37|2143.87|2142.37|0
1648075130000|2022-03-23 22:38:50|2143.73|2142.23|2143.73|2142.23|2143.73|2142.23|2143.73|2142.23|0
1648075140000|2022-03-23 22:39:00|2143.74|2142.24|2143.73|2142.23|2143.87|2142.37|2143.73|2142.23|0
1648075150000|2022-03-23 22:39:10|2143.74|2142.24|2143.82|2142.32|2143.82|2142.32|2143.74|2142.24|0
1648075160000|2022-03-23 22:39:20|2143.87|2142.37|2143.82|2142.32|2143.87|2142.37|2143.82|2142.32|0
1648075170000|2022-03-23 22:39:30|2143.87|2142.37|2143.73|2142.23|2143.87|2142.37|2143.73|2142.23|0
1648075180000|2022-03-23 22:39:40|2143.74|2142.24|2143.73|2142.23|2143.82|2142.32|2143.69|2142.19|0
1648075190000|2022-03-23 22:39:50|2143.69|2142.19|2143.6|2142.1|2143.69|2142.19|2143.6|2142.1|0
1648075200000|2022-03-23 22:40:00|2143.69|2142.19|2143.73|2142.23|2143.73|2142.23|2143.69|2142.19|0
1648075250000|2022-03-23 22:40:50|2143.69|2142.19|2143.6|2142.1|2143.69|2142.19|2143.6|2142.1|0
1648075370000|2022-03-23 22:42:50|2143.47|2141.97|2143.47|2141.97|2143.47|2141.97|2143.47|2141.97|0
1648075400000|2022-03-23 22:43:20|2143.38|2141.88|2143.47|2141.97|2143.47|2141.97|2143.33|2141.83|0
1648075450000|2022-03-23 22:44:10|2143.46|2141.96|2143.33|2141.83|2143.46|2141.96|2143.33|2141.83|0
1648075500000|2022-03-23 22:45:00|2143.38|2141.88|2143.33|2141.83|2143.38|2141.88|2143.33|2141.83|0
1648075560000|2022-03-23 22:46:00|2143.2|2141.7|2143.2|2141.7|2143.2|2141.7|2143.2|2141.7|0
1648075580000|2022-03-23 22:46:20|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|0
1648075590000|2022-03-23 22:46:30|2143.03|2141.53|2142.98|2141.48|2143.33|2141.83|2142.98|2141.48|0
1648075600000|2022-03-23 22:46:40|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|0
1648075610000|2022-03-23 22:46:50|2142.89|2141.39|2142.89|2141.39|2142.89|2141.39|2142.89|2141.39|0
1648075630000|2022-03-23 22:47:10|2142.84|2141.34|2142.76|2141.26|2142.84|2141.34|2142.76|2141.26|0
1648075640000|2022-03-23 22:47:20|2142.84|2141.34|2142.76|2141.26|2142.89|2141.39|2142.76|2141.26|0
1648075650000|2022-03-23 22:47:30|2142.84|2141.34|2142.89|2141.39|2142.89|2141.39|2142.84|2141.34|0
1648075660000|2022-03-23 22:47:40|2142.84|2141.34|2143.11|2141.61|2143.2|2141.7|2142.84|2141.34|0
1648075670000|2022-03-23 22:47:50|2143.2|2141.7|2143.2|2141.7|2143.2|2141.7|2143.2|2141.7|0
1648075710000|2022-03-23 22:48:30|2143.33|2141.83|2143.33|2141.83|2143.33|2141.83|2143.25|2141.75|0
1648075740000|2022-03-23 22:49:00|2143.2|2141.7|2143.2|2141.7|2143.2|2141.7|2143.2|2141.7|0
1648075750000|2022-03-23 22:49:10|2143.11|2141.61|2143.02|2141.52|2143.2|2141.7|2143.02|2141.52|0
1648075760000|2022-03-23 22:49:20|2143.11|2141.61|2143.02|2141.52|2143.11|2141.61|2143.02|2141.52|0
1648075770000|2022-03-23 22:49:30|2143.03|2141.53|2143.2|2141.7|2143.2|2141.7|2143.03|2141.53|0
1648075800000|2022-03-23 22:50:00|2143.25|2141.75|2143.2|2141.7|2143.33|2141.83|2143.2|2141.7|0
1648075810000|2022-03-23 22:50:10|2143.11|2141.61|2143.2|2141.7|2143.33|2141.83|2143.11|2141.61|0
1648075830000|2022-03-23 22:50:30|2143.25|2141.75|2143.2|2141.7|2143.25|2141.75|2143.2|2141.7|0
1648075840000|2022-03-23 22:50:40|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|0
1648075850000|2022-03-23 22:50:50|2143.03|2141.53|2143.2|2141.7|2143.2|2141.7|2143.03|2141.53|0
1648075860000|2022-03-23 22:51:00|2143.11|2141.61|2143.02|2141.52|2143.11|2141.61|2143.02|2141.52|0
1648075920000|2022-03-23 22:52:00|2142.89|2141.39|2142.89|2141.39|2142.89|2141.39|2142.89|2141.39|0
1648075940000|2022-03-23 22:52:20|2142.84|2141.34|2142.89|2141.39|2142.89|2141.39|2142.84|2141.34|0
1648075970000|2022-03-23 22:52:50|2142.98|2141.48|2142.89|2141.39|2142.98|2141.48|2142.89|2141.39|0
1648075980000|2022-03-23 22:53:00|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|0
1648076020000|2022-03-23 22:53:40|2142.89|2141.39|2142.89|2141.39|2142.89|2141.39|2142.89|2141.39|0
1648076030000|2022-03-23 22:53:50|2142.76|2141.26|2142.76|2141.26|2142.76|2141.26|2142.76|2141.26|0
1648076040000|2022-03-23 22:54:00|2142.84|2141.34|2142.89|2141.39|2142.89|2141.39|2142.76|2141.26|0
1648076080000|2022-03-23 22:54:40|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|0
1648076100000|2022-03-23 22:55:00|2142.89|2141.39|2142.89|2141.39|2142.89|2141.39|2142.89|2141.39|0
1648076150000|2022-03-23 22:55:50|2142.84|2141.34|2142.76|2141.26|2142.84|2141.34|2142.76|2141.26|0
1648076170000|2022-03-23 22:56:10|2142.89|2141.39|2142.89|2141.39|2142.89|2141.39|2142.89|2141.39|0
1648076180000|2022-03-23 22:56:20|2142.98|2141.48|2143.02|2141.52|2143.02|2141.52|2142.98|2141.48|0
1648076190000|2022-03-23 22:56:30|2142.89|2141.39|2142.89|2141.39|2142.89|2141.39|2142.89|2141.39|0
1648076200000|2022-03-23 22:56:40|2142.84|2141.34|2142.76|2141.26|2142.84|2141.34|2142.76|2141.26|0
1648076210000|2022-03-23 22:56:50|2142.89|2141.39|2142.76|2141.26|2142.89|2141.39|2142.76|2141.26|0
1648076220000|2022-03-23 22:57:00|2142.84|2141.34|2142.84|2141.34|2142.84|2141.34|2142.84|2141.34|0
1648076230000|2022-03-23 22:57:10|2142.85|2141.35|2142.89|2141.39|2142.89|2141.39|2142.84|2141.34|0
1648076240000|2022-03-23 22:57:20|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|0
1648076250000|2022-03-23 22:57:30|2142.98|2141.48|2142.89|2141.39|2142.98|2141.48|2142.89|2141.39|0
1648076280000|2022-03-23 22:58:00|2143.02|2141.52|2143.11|2141.61|2143.11|2141.61|2143.02|2141.52|0
1648076290000|2022-03-23 22:58:10|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|0
1648076310000|2022-03-23 22:58:30|2143.03|2141.53|2143.2|2141.7|2143.2|2141.7|2143.03|2141.53|0
1648076320000|2022-03-23 22:58:40|2143.02|2141.52|2143.02|2141.52|2143.2|2141.7|2143.02|2141.52|0
1648076330000|2022-03-23 22:58:50|2142.98|2141.48|2142.98|2141.48|2143.02|2141.52|2142.98|2141.48|0
1648076340000|2022-03-23 22:59:00|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|0
1648076350000|2022-03-23 22:59:10|2143.03|2141.53|2143.2|2141.7|2143.2|2141.7|2143.03|2141.53|0
1648076380000|2022-03-23 22:59:40|2143.33|2141.83|2143.33|2141.83|2143.33|2141.83|2143.2|2141.7|0
1648076390000|2022-03-23 22:59:50|2143.38|2141.88|2143.6|2142.1|2143.6|2142.1|2143.38|2141.88|0
1648076400000|2022-03-23 23:00:00|2143.51|2142.01|2143.6|2142.1|2143.73|2142.23|2143.51|2142.01|0
1648076410000|2022-03-23 23:00:10|2143.69|2142.19|2143.2|2141.7|2143.73|2142.23|2143.2|2141.7|0
1648076420000|2022-03-23 23:00:20|2143.02|2141.52|2143.33|2141.83|2143.33|2141.83|2143.02|2141.52|0
1648076430000|2022-03-23 23:00:30|2143.38|2141.88|2143.33|2141.83|2143.38|2141.88|2143.33|2141.83|0
1648076440000|2022-03-23 23:00:40|2143.38|2141.88|2143.47|2141.97|2143.47|2141.97|2143.33|2141.83|0
1648076450000|2022-03-23 23:00:50|2143.38|2141.88|2143.33|2141.83|2143.38|2141.88|2143.2|2141.7|0
1648076460000|2022-03-23 23:01:00|2143.25|2141.75|2143.2|2141.7|2143.25|2141.75|2143.2|2141.7|0
1648076470000|2022-03-23 23:01:10|2143.33|2141.83|2143.33|2141.83|2143.33|2141.83|2143.25|2141.75|0
1648076480000|2022-03-23 23:01:20|2143.25|2141.75|2143.51|2142.01|2143.51|2142.01|2143.25|2141.75|0
1648076490000|2022-03-23 23:01:30|2143.6|2142.1|2143.51|2142.01|2143.6|2142.1|2143.51|2142.01|0
1648076500000|2022-03-23 23:01:40|2143.6|2142.1|2143.69|2142.19|2143.73|2142.23|2143.6|2142.1|0
1648076510000|2022-03-23 23:01:50|2143.6|2142.1|2143.6|2142.1|2143.73|2142.23|2143.6|2142.1|0
1648076520000|2022-03-23 23:02:00|2143.69|2142.19|2143.73|2142.23|2143.73|2142.23|2143.69|2142.19|0
1648076530000|2022-03-23 23:02:10|2143.74|2142.24|2143.69|2142.19|2143.87|2142.37|2143.6|2142.1|0
1648076540000|2022-03-23 23:02:20|2143.73|2142.23|2143.87|2142.37|2143.87|2142.37|2143.69|2142.19|0
1648076550000|2022-03-23 23:02:30|2144.05|2142.55|2144.18|2142.68|2144.18|2142.68|2144.05|2142.55|0
1648076570000|2022-03-23 23:02:50|2144.05|2142.55|2144.05|2142.55|2144.05|2142.55|2144.05|2142.55|0
1648076580000|2022-03-23 23:03:00|2144.09|2142.59|2144.18|2142.68|2144.18|2142.68|2144.05|2142.55|0
1648076590000|2022-03-23 23:03:10|2144.05|2142.55|2144.18|2142.68|2144.18|2142.68|2144.05|2142.55|0
1648076600000|2022-03-23 23:03:20|2144.22|2142.72|2144.31|2142.81|2144.31|2142.81|2144.22|2142.72|0
1648076610000|2022-03-23 23:03:30|2144.45|2142.95|2144.31|2142.81|2144.45|2142.95|2144.31|2142.81|0
1648076620000|2022-03-23 23:03:40|2144.36|2142.86|2144.45|2142.95|2144.45|2142.95|2144.36|2142.86|0
1648076630000|2022-03-23 23:03:50|2144.58|2143.08|2144.32|2142.82|2144.58|2143.08|2144.32|2142.82|0
1648076640000|2022-03-23 23:04:00|2144.37|2142.87|2144.32|2142.82|2144.37|2142.87|2144.32|2142.82|0
1648076650000|2022-03-23 23:04:10|2144.37|2142.87|2144.32|2142.82|2144.37|2142.87|2144.32|2142.82|0
1648076660000|2022-03-23 23:04:20|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|0
1648076690000|2022-03-23 23:04:50|2144.23|2142.73|2144.32|2142.82|2144.32|2142.82|2144.19|2142.69|0
1648076700000|2022-03-23 23:05:00|2144.46|2142.96|2144.59|2143.09|2144.59|2143.09|2144.46|2142.96|0
1648076710000|2022-03-23 23:05:10|2144.54|2143.04|2144.54|2143.04|2144.59|2143.09|2144.54|2143.04|0
1648076720000|2022-03-23 23:05:20|2144.46|2142.96|2144.54|2143.04|2144.59|2143.09|2144.46|2142.96|0
1648076730000|2022-03-23 23:05:30|2144.55|2143.05|2144.68|2143.18|2144.72|2143.22|2144.55|2143.05|0
1648076740000|2022-03-23 23:05:40|2144.59|2143.09|2144.72|2143.22|2144.72|2143.22|2144.59|2143.09|0
1648076750000|2022-03-23 23:05:50|2144.68|2143.18|2144.68|2143.18|2144.68|2143.18|2144.68|2143.18|0
1648076760000|2022-03-23 23:06:00|2144.72|2143.22|2144.72|2143.22|2144.72|2143.22|2144.68|2143.18|0
1648076770000|2022-03-23 23:06:10|2144.81|2143.31|2144.9|2143.4|2144.9|2143.4|2144.81|2143.31|0
1648076780000|2022-03-23 23:06:20|2144.81|2143.31|2144.72|2143.22|2144.81|2143.31|2144.72|2143.22|0
1648076790000|2022-03-23 23:06:30|2144.81|2143.31|2144.9|2143.4|2144.9|2143.4|2144.81|2143.31|0
1648076840000|2022-03-23 23:07:20|2144.72|2143.22|2144.72|2143.22|2144.9|2143.4|2144.72|2143.22|0
1648076850000|2022-03-23 23:07:30|2144.59|2143.09|2144.59|2143.09|2144.68|2143.18|2144.59|2143.09|0
1648076870000|2022-03-23 23:07:50|2144.46|2142.96|2144.46|2142.96|2144.46|2142.96|2144.46|2142.96|0
1648076900000|2022-03-23 23:08:20|2144.45|2142.95|2144.37|2142.87|2144.45|2142.95|2144.37|2142.87|0
1648076910000|2022-03-23 23:08:30|2144.32|2142.82|2144.32|2142.82|2144.32|2142.82|2144.32|2142.82|0
1648076920000|2022-03-23 23:08:40|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|0
1648076940000|2022-03-23 23:09:00|2144.06|2142.56|2144.19|2142.69|2144.19|2142.69|2144.06|2142.56|0
1648076950000|2022-03-23 23:09:10|2144.23|2142.73|2144.23|2142.73|2144.23|2142.73|2144.19|2142.69|0
1648076960000|2022-03-23 23:09:20|2144.32|2142.82|2144.32|2142.82|2144.32|2142.82|2144.32|2142.82|0
1648076970000|2022-03-23 23:09:30|2144.19|2142.69|2144.32|2142.82|2144.32|2142.82|2144.19|2142.69|0
1648076980000|2022-03-23 23:09:40|2144.37|2142.87|2144.59|2143.09|2144.59|2143.09|2144.37|2142.87|0
1648077000000|2022-03-23 23:10:00|2144.72|2143.22|2144.72|2143.22|2144.9|2143.4|2144.72|2143.22|0
1648077010000|2022-03-23 23:10:10|2144.59|2143.09|2144.59|2143.09|2144.59|2143.09|2144.59|2143.09|0
1648077020000|2022-03-23 23:10:20|2144.72|2143.22|2144.72|2143.22|2144.72|2143.22|2144.72|2143.22|0
1648077030000|2022-03-23 23:10:30|2144.68|2143.18|2144.72|2143.22|2144.72|2143.22|2144.68|2143.18|0
1648077040000|2022-03-23 23:10:40|2144.68|2143.18|2144.72|2143.22|2144.72|2143.22|2144.68|2143.18|0
1648077050000|2022-03-23 23:10:50|2144.59|2143.09|2144.59|2143.09|2144.72|2143.22|2144.59|2143.09|0
1648077060000|2022-03-23 23:11:00|2144.68|2143.18|2144.72|2143.22|2144.9|2143.4|2144.68|2143.18|0
1648077070000|2022-03-23 23:11:10|2144.73|2143.23|2145.03|2143.53|2145.03|2143.53|2144.73|2143.23|0
1648077080000|2022-03-23 23:11:20|2144.94|2143.44|2145.03|2143.53|2145.03|2143.53|2144.94|2143.44|0
1648077090000|2022-03-23 23:11:30|2144.9|2143.4|2145.03|2143.53|2145.03|2143.53|2144.9|2143.4|0
1648077100000|2022-03-23 23:11:40|2145.04|2143.54|2145.18|2143.68|2145.18|2143.68|2145.04|2143.54|0
1648077110000|2022-03-23 23:11:50|2145.09|2143.59|2145.18|2143.68|2145.18|2143.68|2145.09|2143.59|0
1648077120000|2022-03-23 23:12:00|2145.22|2143.72|2145.18|2143.68|2145.22|2143.72|2145.18|2143.68|0
1648077130000|2022-03-23 23:12:10|2145.17|2143.67|2145.18|2143.68|2145.18|2143.68|2145.04|2143.54|0
1648077140000|2022-03-23 23:12:20|2145.09|2143.59|2145.18|2143.68|2145.18|2143.68|2145.09|2143.59|0
1648077150000|2022-03-23 23:12:30|2145.09|2143.59|2144.91|2143.41|2145.09|2143.59|2144.91|2143.41|0
1648077190000|2022-03-23 23:13:10|2144.73|2143.23|2144.73|2143.23|2144.73|2143.23|2144.6|2143.1|0
1648077210000|2022-03-23 23:13:30|2144.82|2143.32|2144.91|2143.41|2144.91|2143.41|2144.82|2143.32|0
1648077230000|2022-03-23 23:13:50|2144.73|2143.23|2144.73|2143.23|2144.73|2143.23|2144.73|2143.23|0
1648077250000|2022-03-23 23:14:10|2144.74|2143.24|2144.91|2143.41|2144.91|2143.41|2144.74|2143.24|0
1648077260000|2022-03-23 23:14:20|2145.04|2143.54|2145.04|2143.54|2145.04|2143.54|2145.04|2143.54|0
1648077270000|2022-03-23 23:14:30|2144.91|2143.41|2144.95|2143.45|2144.95|2143.45|2144.91|2143.41|0
1648077280000|2022-03-23 23:14:40|2144.96|2143.46|2145.18|2143.68|2145.18|2143.68|2144.96|2143.46|0
1648077290000|2022-03-23 23:14:50|2145.09|2143.59|2145.18|2143.68|2145.18|2143.68|2145.09|2143.59|0
1648077300000|2022-03-23 23:15:00|2145.31|2143.81|2145.18|2143.68|2145.31|2143.81|2145.18|2143.68|0
1648077310000|2022-03-23 23:15:10|2145.09|2143.59|2145.4|2143.9|2145.44|2143.94|2145.09|2143.59|0
1648077320000|2022-03-23 23:15:20|2145.31|2143.81|2145.31|2143.81|2145.4|2143.9|2145.22|2143.72|0
1648077330000|2022-03-23 23:15:30|2145.44|2143.94|2145.44|2143.94|2145.44|2143.94|2145.44|2143.94|0
1648077340000|2022-03-23 23:15:40|2145.31|2143.81|2145.31|2143.81|2145.31|2143.81|2145.31|2143.81|0
1648077360000|2022-03-23 23:16:00|2145.44|2143.94|2145.18|2143.68|2145.44|2143.94|2145.18|2143.68|0
1648077370000|2022-03-23 23:16:10|2145.31|2143.81|2145.31|2143.81|2145.31|2143.81|2145.31|2143.81|0
1648077380000|2022-03-23 23:16:20|2145.18|2143.68|2145.18|2143.68|2145.18|2143.68|2145.04|2143.54|0
1648077430000|2022-03-23 23:17:10|2145.22|2143.72|2145.44|2143.94|2145.44|2143.94|2145.22|2143.72|0
1648077450000|2022-03-23 23:17:30|2145.31|2143.81|2145.44|2143.94|2145.44|2143.94|2145.31|2143.81|0
1648077460000|2022-03-23 23:17:40|2145.31|2143.81|2145.31|2143.81|2145.31|2143.81|2145.31|2143.81|0
1648077470000|2022-03-23 23:17:50|2145.44|2143.94|2145.44|2143.94|2145.44|2143.94|2145.44|2143.94|0
1648077480000|2022-03-23 23:18:00|2145.4|2143.9|2145.44|2143.94|2145.44|2143.94|2145.4|2143.9|0
1648077490000|2022-03-23 23:18:10|2145.45|2143.95|2145.53|2144.03|2145.58|2144.08|2145.44|2143.94|0
1648077500000|2022-03-23 23:18:20|2145.44|2143.94|2145.44|2143.94|2145.44|2143.94|2145.44|2143.94|0
1648077520000|2022-03-23 23:18:40|2145.4|2143.9|2145.4|2143.9|2145.4|2143.9|2145.4|2143.9|0
1648077530000|2022-03-23 23:18:50|2145.44|2143.94|2145.4|2143.9|2145.44|2143.94|2145.4|2143.9|0
1648077540000|2022-03-23 23:19:00|2145.31|2143.81|2145.44|2143.94|2145.44|2143.94|2145.31|2143.81|0
1648077560000|2022-03-23 23:19:20|2145.4|2143.9|2145.44|2143.94|2145.44|2143.94|2145.4|2143.9|0
1648077570000|2022-03-23 23:19:30|2145.31|2143.81|2145.18|2143.68|2145.31|2143.81|2145.18|2143.68|0
1648077590000|2022-03-23 23:19:50|2145.31|2143.81|2145.22|2143.72|2145.31|2143.81|2145.18|2143.68|0
1648077600000|2022-03-23 23:20:00|2145.18|2143.68|2145.4|2143.9|2145.44|2143.94|2145.18|2143.68|0
1648077610000|2022-03-23 23:20:10|2145.31|2143.81|2145.44|2143.94|2145.44|2143.94|2145.31|2143.81|0
1648077620000|2022-03-23 23:20:20|2145.31|2143.81|2145.44|2143.94|2145.44|2143.94|2145.31|2143.81|0
1648077630000|2022-03-23 23:20:30|2145.4|2143.9|2145.4|2143.9|2145.44|2143.94|2145.31|2143.81|0
1648077640000|2022-03-23 23:20:40|2145.31|2143.81|2145.31|2143.81|2145.31|2143.81|2145.31|2143.81|0
1648077650000|2022-03-23 23:20:50|2145.22|2143.72|2145.18|2143.68|2145.22|2143.72|2145.18|2143.68|0
1648077690000|2022-03-23 23:21:30|2145.22|2143.72|2145.31|2143.81|2145.31|2143.81|2145.22|2143.72|0
1648077700000|2022-03-23 23:21:40|2145.22|2143.72|2145.31|2143.81|2145.31|2143.81|2145.22|2143.72|0
1648077710000|2022-03-23 23:21:50|2145.18|2143.68|2145.18|2143.68|2145.18|2143.68|2145.18|2143.68|0
1648077720000|2022-03-23 23:22:00|2145.17|2143.67|2145.04|2143.54|2145.17|2143.67|2145.04|2143.54|0
1648077730000|2022-03-23 23:22:10|2145.09|2143.59|2145.04|2143.54|2145.09|2143.59|2145.04|2143.54|0
1648077740000|2022-03-23 23:22:20|2145.09|2143.59|2145.04|2143.54|2145.09|2143.59|2145.04|2143.54|0
1648077760000|2022-03-23 23:22:40|2144.95|2143.45|2145.04|2143.54|2145.04|2143.54|2144.91|2143.41|0
1648077770000|2022-03-23 23:22:50|2145.05|2143.55|2145.18|2143.68|2145.18|2143.68|2145.05|2143.55|0
1648077780000|2022-03-23 23:23:00|2145.17|2143.67|2145.04|2143.54|2145.17|2143.67|2145.04|2143.54|0
1648077810000|2022-03-23 23:23:30|2144.95|2143.45|2145.04|2143.54|2145.04|2143.54|2144.91|2143.41|0
1648077840000|2022-03-23 23:24:00|2145.05|2143.55|2145.18|2143.68|2145.18|2143.68|2145.05|2143.55|0
1648077860000|2022-03-23 23:24:20|2145.17|2143.67|2145.09|2143.59|2145.17|2143.67|2145.04|2143.54|0
1648077870000|2022-03-23 23:24:30|2145.04|2143.54|2145.04|2143.54|2145.04|2143.54|2145.04|2143.54|0
1648077890000|2022-03-23 23:24:50|2144.95|2143.45|2144.95|2143.45|2144.95|2143.45|2144.95|2143.45|0
1648077900000|2022-03-23 23:25:00|2144.96|2143.46|2145.04|2143.54|2145.04|2143.54|2144.95|2143.45|0
1648077920000|2022-03-23 23:25:20|2144.95|2143.45|2145.04|2143.54|2145.04|2143.54|2144.95|2143.45|0
1648077970000|2022-03-23 23:26:10|2145.09|2143.59|2145.31|2143.81|2145.31|2143.81|2145.09|2143.59|0
1648077990000|2022-03-23 23:26:30|2145.18|2143.68|2145.04|2143.54|2145.18|2143.68|2145.04|2143.54|0
1648078010000|2022-03-23 23:26:50|2145.09|2143.59|2145.04|2143.54|2145.09|2143.59|2145.04|2143.54|0
1648078020000|2022-03-23 23:27:00|2145.09|2143.59|2145.18|2143.68|2145.18|2143.68|2145.04|2143.54|0
1648078060000|2022-03-23 23:27:40|2145.31|2143.81|2145.31|2143.81|2145.31|2143.81|2145.31|2143.81|0
1648078080000|2022-03-23 23:28:00|2145.22|2143.72|2145.04|2143.54|2145.22|2143.72|2145.04|2143.54|0
1648078100000|2022-03-23 23:28:20|2145.05|2143.55|2145.04|2143.54|2145.18|2143.68|2145.04|2143.54|0
1648078120000|2022-03-23 23:28:40|2145.05|2143.55|2145.18|2143.68|2145.18|2143.68|2145.05|2143.55|0
1648078140000|2022-03-23 23:29:00|2145.31|2143.81|2145.31|2143.81|2145.31|2143.81|2145.31|2143.81|0
1648078150000|2022-03-23 23:29:10|2145.22|2143.72|2145.22|2143.72|2145.22|2143.72|2145.22|2143.72|0
1648078160000|2022-03-23 23:29:20|2145.28|2143.78|2145.37|2143.87|2145.37|2143.87|2145.28|2143.78|0
1648078180000|2022-03-23 23:29:40|2145.24|2143.74|2145.24|2143.74|2145.24|2143.74|2145.24|2143.74|0
1648078200000|2022-03-23 23:30:00|2145.28|2143.78|2145.37|2143.87|2145.37|2143.87|2145.28|2143.78|0
1648078210000|2022-03-23 23:30:10|2145.24|2143.74|2145.24|2143.74|2145.24|2143.74|2145.15|2143.65|0
1648078240000|2022-03-23 23:30:40|2145.37|2143.87|2145.37|2143.87|2145.37|2143.87|2145.37|2143.87|0
1648078290000|2022-03-23 23:31:30|2145.24|2143.74|2145.24|2143.74|2145.24|2143.74|2145.24|2143.74|0
1648078300000|2022-03-23 23:31:40|2145.15|2143.65|2145.24|2143.74|2145.24|2143.74|2145.15|2143.65|0
1648078310000|2022-03-23 23:31:50|2145.15|2143.65|2145.15|2143.65|2145.15|2143.65|2145.15|2143.65|0
1648078320000|2022-03-23 23:32:00|2145.1|2143.6|2145.24|2143.74|2145.24|2143.74|2145.1|2143.6|0
1648078330000|2022-03-23 23:32:10|2145.28|2143.78|2145.24|2143.74|2145.28|2143.78|2145.24|2143.74|0
1648078390000|2022-03-23 23:33:10|2145.23|2143.73|2145.1|2143.6|2145.23|2143.73|2145.1|2143.6|0
1648078420000|2022-03-23 23:33:40|2144.97|2143.47|2144.97|2143.47|2144.97|2143.47|2144.97|2143.47|0
1648078450000|2022-03-23 23:34:10|2145.1|2143.6|2145.1|2143.6|2145.1|2143.6|2145.01|2143.51|0
1648078460000|2022-03-23 23:34:20|2144.97|2143.47|2145.1|2143.6|2145.1|2143.6|2144.97|2143.47|0
1648078500000|2022-03-23 23:35:00|2145.01|2143.51|2145.01|2143.51|2145.01|2143.51|2144.97|2143.47|0
1648078510000|2022-03-23 23:35:10|2145.02|2143.52|2145.1|2143.6|2145.1|2143.6|2145.02|2143.52|0
1648078540000|2022-03-23 23:35:40|2145.01|2143.51|2145.01|2143.51|2145.01|2143.51|2145.01|2143.51|0
1648078550000|2022-03-23 23:35:50|2145.02|2143.52|2144.97|2143.47|2145.1|2143.6|2144.97|2143.47|0
1648078570000|2022-03-23 23:36:10|2145.15|2143.65|2145.24|2143.74|2145.24|2143.74|2145.15|2143.65|0
1648078580000|2022-03-23 23:36:20|2145.37|2143.87|2145.37|2143.87|2145.37|2143.87|2145.37|2143.87|0
1648078610000|2022-03-23 23:36:50|2145.24|2143.74|2145.24|2143.74|2145.24|2143.74|2145.24|2143.74|0
1648078630000|2022-03-23 23:37:10|2145.37|2143.87|2145.37|2143.87|2145.37|2143.87|2145.37|2143.87|0
1648078650000|2022-03-23 23:37:30|2145.28|2143.78|2145.24|2143.74|2145.28|2143.78|2145.15|2143.65|0
1648078680000|2022-03-23 23:38:00|2145.37|2143.87|2145.37|2143.87|2145.37|2143.87|2145.37|2143.87|0
1648078690000|2022-03-23 23:38:10|2145.28|2143.78|2145.24|2143.74|2145.28|2143.78|2145.24|2143.74|0
1648078700000|2022-03-23 23:38:20|2145.28|2143.78|2145.37|2143.87|2145.37|2143.87|2145.28|2143.78|0
1648078720000|2022-03-23 23:38:40|2145.24|2143.74|2145.24|2143.74|2145.24|2143.74|2145.24|2143.74|0
1648078740000|2022-03-23 23:39:00|2145.37|2143.87|2145.37|2143.87|2145.37|2143.87|2145.37|2143.87|0
1648078770000|2022-03-23 23:39:30|2145.46|2143.96|2145.24|2143.74|2145.5|2144|2145.24|2143.74|0
1648078780000|2022-03-23 23:39:40|2145.23|2143.73|2145.24|2143.74|2145.24|2143.74|2145.1|2143.6|0
1648078810000|2022-03-23 23:40:10|2145.15|2143.65|2145.15|2143.65|2145.15|2143.65|2145.1|2143.6|0
1648078820000|2022-03-23 23:40:20|2145.1|2143.6|2145.1|2143.6|2145.1|2143.6|2145.1|2143.6|0
1648078830000|2022-03-23 23:40:30|2144.97|2143.47|2144.97|2143.47|2144.97|2143.47|2144.97|2143.47|0
1648078860000|2022-03-23 23:41:00|2144.79|2143.29|2145.1|2143.6|2145.1|2143.6|2144.79|2143.29|0
1648078870000|2022-03-23 23:41:10|2145.01|2143.51|2144.97|2143.47|2145.1|2143.6|2144.97|2143.47|0
1648078880000|2022-03-23 23:41:20|2145.01|2143.51|2144.79|2143.29|2145.01|2143.51|2144.79|2143.29|0
1648078890000|2022-03-23 23:41:30|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|0
1648078910000|2022-03-23 23:41:50|2144.53|2143.03|2144.53|2143.03|2144.61|2143.11|2144.53|2143.03|0
1648078930000|2022-03-23 23:42:10|2144.52|2143.02|2144.53|2143.03|2144.53|2143.03|2144.39|2142.89|0
1648078940000|2022-03-23 23:42:20|2144.52|2143.02|2144.39|2142.89|2144.52|2143.02|2144.39|2142.89|0
1648078960000|2022-03-23 23:42:40|2144.44|2142.94|2144.44|2142.94|2144.44|2142.94|2144.44|2142.94|0
1648078970000|2022-03-23 23:42:50|2144.53|2143.03|2144.39|2142.89|2144.53|2143.03|2144.39|2142.89|0
1648078980000|2022-03-23 23:43:00|2144.53|2143.03|2144.53|2143.03|2144.53|2143.03|2144.53|2143.03|0
1648078990000|2022-03-23 23:43:10|2144.52|2143.02|2144.53|2143.03|2144.53|2143.03|2144.44|2142.94|0
1648079000000|2022-03-23 23:43:20|2144.66|2143.16|2144.53|2143.03|2144.66|2143.16|2144.53|2143.03|0
1648079010000|2022-03-23 23:43:30|2144.52|2143.02|2144.53|2143.03|2144.53|2143.03|2144.39|2142.89|0
1648079020000|2022-03-23 23:43:40|2144.52|2143.02|2144.39|2142.89|2144.52|2143.02|2144.39|2142.89|0
1648079030000|2022-03-23 23:43:50|2144.44|2142.94|2144.44|2142.94|2144.53|2143.03|2144.39|2142.89|0
1648079040000|2022-03-23 23:44:00|2144.53|2143.03|2144.53|2143.03|2144.53|2143.03|2144.44|2142.94|0
1648079050000|2022-03-23 23:44:10|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|0
1648079060000|2022-03-23 23:44:20|2144.61|2143.11|2144.53|2143.03|2144.61|2143.11|2144.53|2143.03|0
1648079070000|2022-03-23 23:44:30|2144.52|2143.02|2144.66|2143.16|2144.66|2143.16|2144.44|2142.94|0
1648079080000|2022-03-23 23:44:40|2144.61|2143.11|2144.53|2143.03|2144.61|2143.11|2144.53|2143.03|0
1648079090000|2022-03-23 23:44:50|2144.61|2143.11|2144.53|2143.03|2144.61|2143.11|2144.44|2142.94|0
1648079100000|2022-03-23 23:45:00|2144.66|2143.16|2144.79|2143.29|2144.79|2143.29|2144.66|2143.16|0
1648079110000|2022-03-23 23:45:10|2144.75|2143.25|2144.79|2143.29|2144.79|2143.29|2144.66|2143.16|0
1648079120000|2022-03-23 23:45:20|2144.8|2143.3|2144.97|2143.47|2145.1|2143.6|2144.8|2143.3|0
1648079130000|2022-03-23 23:45:30|2144.79|2143.29|2144.66|2143.16|2144.79|2143.29|2144.66|2143.16|0
1648079150000|2022-03-23 23:45:50|2144.53|2143.03|2144.53|2143.03|2144.66|2143.16|2144.53|2143.03|0
1648079160000|2022-03-23 23:46:00|2144.61|2143.11|2144.53|2143.03|2144.61|2143.11|2144.53|2143.03|0
1648079180000|2022-03-23 23:46:20|2144.61|2143.11|2144.53|2143.03|2144.66|2143.16|2144.53|2143.03|0
1648079210000|2022-03-23 23:46:50|2144.66|2143.16|2144.53|2143.03|2144.66|2143.16|2144.53|2143.03|0
1648079230000|2022-03-23 23:47:10|2144.61|2143.11|2144.66|2143.16|2144.66|2143.16|2144.53|2143.03|0
1648079250000|2022-03-23 23:47:30|2144.61|2143.11|2144.62|2143.12|2144.66|2143.16|2144.61|2143.11|0
1648079260000|2022-03-23 23:47:40|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|2144.53|2143.03|0
1648079270000|2022-03-23 23:47:50|2144.75|2143.25|2144.79|2143.29|2144.79|2143.29|2144.75|2143.25|0
1648079280000|2022-03-23 23:48:00|2144.75|2143.25|2144.66|2143.16|2144.79|2143.29|2144.66|2143.16|0
1648079290000|2022-03-23 23:48:10|2144.61|2143.11|2144.53|2143.03|2144.61|2143.11|2144.53|2143.03|0
1648079300000|2022-03-23 23:48:20|2144.52|2143.02|2144.26|2142.76|2144.52|2143.02|2144.26|2142.76|0
1648079310000|2022-03-23 23:48:30|2144.13|2142.63|2144.13|2142.63|2144.13|2142.63|2144.13|2142.63|0
1648079320000|2022-03-23 23:48:40|2144.26|2142.76|2144.39|2142.89|2144.39|2142.89|2144.26|2142.76|0
1648079330000|2022-03-23 23:48:50|2144.3|2142.8|2144.39|2142.89|2144.39|2142.89|2144.3|2142.8|0
1648079340000|2022-03-23 23:49:00|2144.53|2143.03|2144.66|2143.16|2144.66|2143.16|2144.53|2143.03|0
1648079350000|2022-03-23 23:49:10|2144.61|2143.11|2144.53|2143.03|2144.61|2143.11|2144.53|2143.03|0
1648079370000|2022-03-23 23:49:30|2144.52|2143.02|2144.39|2142.89|2144.52|2143.02|2144.39|2142.89|0
1648079390000|2022-03-23 23:49:50|2144.3|2142.8|2144.26|2142.76|2144.39|2142.89|2144.26|2142.76|0
1648079400000|2022-03-23 23:50:00|2144.3|2142.8|2144.26|2142.76|2144.3|2142.8|2144.26|2142.76|0
1648079410000|2022-03-23 23:50:10|2144.17|2142.67|2144.13|2142.63|2144.17|2142.67|2144.13|2142.63|0
1648079430000|2022-03-23 23:50:30|2144.26|2142.76|2144.13|2142.63|2144.26|2142.76|2144.13|2142.63|0
1648079440000|2022-03-23 23:50:40|2144.17|2142.67|2144.13|2142.63|2144.17|2142.67|2144.13|2142.63|0
1648079460000|2022-03-23 23:51:00|2144.12|2142.62|2143.95|2142.45|2144.12|2142.62|2143.95|2142.45|0
1648079470000|2022-03-23 23:51:10|2143.81|2142.31|2144.13|2142.63|2144.13|2142.63|2143.81|2142.31|0
1648079480000|2022-03-23 23:51:20|2144.12|2142.62|2144.13|2142.63|2144.13|2142.63|2143.95|2142.45|0
1648079490000|2022-03-23 23:51:30|2144.17|2142.67|2144.26|2142.76|2144.26|2142.76|2144.13|2142.63|0
1648079520000|2022-03-23 23:52:00|2144.17|2142.67|2144.13|2142.63|2144.26|2142.76|2144.13|2142.63|0
1648079530000|2022-03-23 23:52:10|2144.12|2142.62|2143.95|2142.45|2144.12|2142.62|2143.95|2142.45|0
1648079540000|2022-03-23 23:52:20|2144.04|2142.54|2143.95|2142.45|2144.13|2142.63|2143.95|2142.45|0
1648079580000|2022-03-23 23:53:00|2144.04|2142.54|2144.13|2142.63|2144.13|2142.63|2144.04|2142.54|0
1648079600000|2022-03-23 23:53:20|2144.12|2142.62|2144.13|2142.63|2144.13|2142.63|2144.04|2142.54|0
1648079610000|2022-03-23 23:53:30|2144.12|2142.62|2144.13|2142.63|2144.13|2142.63|2144.04|2142.54|0
1648079630000|2022-03-23 23:53:50|2144.17|2142.67|2144.26|2142.76|2144.26|2142.76|2144.17|2142.67|0
1648079670000|2022-03-23 23:54:30|2144.13|2142.63|2144.13|2142.63|2144.13|2142.63|2144.13|2142.63|0
1648079680000|2022-03-23 23:54:40|2144.12|2142.62|2144.13|2142.63|2144.13|2142.63|2143.95|2142.45|0
1648079690000|2022-03-23 23:54:50|2144.12|2142.62|2144.04|2142.54|2144.13|2142.63|2144.04|2142.54|0
1648079700000|2022-03-23 23:55:00|2144.13|2142.63|2144.13|2142.63|2144.13|2142.63|2144.13|2142.63|0
1648079710000|2022-03-23 23:55:10|2144.17|2142.67|2144.26|2142.76|2144.26|2142.76|2144.17|2142.67|0
1648079730000|2022-03-23 23:55:30|2144.39|2142.89|2144.39|2142.89|2144.39|2142.89|2144.26|2142.76|0
1648079770000|2022-03-23 23:56:10|2144.53|2143.03|2144.53|2143.03|2144.53|2143.03|2144.53|2143.03|0
1648079780000|2022-03-23 23:56:20|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|0
1648079790000|2022-03-23 23:56:30|2144.79|2143.29|2144.79|2143.29|2144.79|2143.29|2144.79|2143.29|0
1648079800000|2022-03-23 23:56:40|2144.88|2143.38|2144.97|2143.47|2144.97|2143.47|2144.88|2143.38|0
1648079810000|2022-03-23 23:56:50|2144.88|2143.38|2144.79|2143.29|2144.88|2143.38|2144.79|2143.29|0
1648079820000|2022-03-23 23:57:00|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|0
1648079830000|2022-03-23 23:57:10|2144.79|2143.29|2144.79|2143.29|2144.79|2143.29|2144.66|2143.16|0
1648079840000|2022-03-23 23:57:20|2144.75|2143.25|2144.66|2143.16|2144.75|2143.25|2144.66|2143.16|0
1648079850000|2022-03-23 23:57:30|2144.79|2143.29|2144.79|2143.29|2144.79|2143.29|2144.79|2143.29|0
1648079880000|2022-03-23 23:58:00|2144.66|2143.16|2144.79|2143.29|2144.79|2143.29|2144.53|2143.03|0
1648079900000|2022-03-23 23:58:20|2144.8|2143.3|2144.79|2143.29|2144.97|2143.47|2144.75|2143.25|0
1648079910000|2022-03-23 23:58:30|2144.75|2143.25|2144.79|2143.29|2144.79|2143.29|2144.75|2143.25|0
1648079940000|2022-03-23 23:59:00|2144.66|2143.16|2144.79|2143.29|2144.79|2143.29|2144.66|2143.16|0
1648079950000|2022-03-23 23:59:10|2144.8|2143.3|2144.79|2143.29|2144.97|2143.47|2144.79|2143.29|0
1648079960000|2022-03-23 23:59:20|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|0
1648079990000|2022-03-23 23:59:50|2144.75|2143.25|2144.66|2143.16|2144.79|2143.29|2144.66|2143.16|0
1648080000000|2022-03-24 00:00:00|2144.79|2143.29|2144.66|2143.16|2144.79|2143.29|2144.66|2143.16|0
1648080010000|2022-03-24 00:00:10|2144.53|2143.03|2144.75|2143.25|2144.79|2143.29|2144.53|2143.03|0
1648080020000|2022-03-24 00:00:20|2144.79|2143.29|2145.1|2143.6|2145.1|2143.6|2144.79|2143.29|0
1648080030000|2022-03-24 00:00:30|2145.11|2143.61|2145.1|2143.6|2145.37|2143.87|2145.1|2143.6|0
1648080040000|2022-03-24 00:00:40|2145.15|2143.65|2145.1|2143.6|2145.24|2143.74|2145.1|2143.6|0
1648080050000|2022-03-24 00:00:50|2145.11|2143.61|2145.24|2143.74|2145.24|2143.74|2145.1|2143.6|0
1648080060000|2022-03-24 00:01:00|2145.15|2143.65|2145.24|2143.74|2145.37|2143.87|2145.1|2143.6|0
1648080070000|2022-03-24 00:01:10|2145.15|2143.65|2145.1|2143.6|2145.15|2143.65|2145.1|2143.6|0
1648080080000|2022-03-24 00:01:20|2145.11|2143.61|2145.64|2144.14|2145.64|2144.14|2145.11|2143.61|0
1648080090000|2022-03-24 00:01:30|2145.81|2144.31|2145.96|2144.46|2145.96|2144.46|2145.37|2143.87|0
1648080100000|2022-03-24 00:01:40|2145.82|2144.32|2145.74|2144.24|2145.96|2144.46|2145.74|2144.24|0
1648080110000|2022-03-24 00:01:50|2145.82|2144.32|2145.38|2143.88|2145.82|2144.32|2145.38|2143.88|0
1648080120000|2022-03-24 00:02:00|2145.47|2143.97|2145.38|2143.88|2145.65|2144.15|2145.38|2143.88|0
1648080130000|2022-03-24 00:02:10|2145.25|2143.75|2145.25|2143.75|2145.25|2143.75|2145.25|2143.75|0
1648080140000|2022-03-24 00:02:20|2145.16|2143.66|2145.25|2143.75|2145.29|2143.79|2145.16|2143.66|0
1648080150000|2022-03-24 00:02:30|2145.16|2143.66|2145.16|2143.66|2145.16|2143.66|2145.11|2143.61|0
1648080160000|2022-03-24 00:02:40|2145.25|2143.75|2145.25|2143.75|2145.25|2143.75|2145.11|2143.61|0
1648080170000|2022-03-24 00:02:50|2145.24|2143.74|2145.25|2143.75|2145.29|2143.79|2145.11|2143.61|0
1648080180000|2022-03-24 00:03:00|2145.29|2143.79|2145.25|2143.75|2145.38|2143.88|2145.25|2143.75|0
1648080190000|2022-03-24 00:03:10|2145.29|2143.79|2145.38|2143.88|2145.38|2143.88|2145.29|2143.79|0
1648080200000|2022-03-24 00:03:20|2145.51|2144.01|2145.51|2144.01|2145.51|2144.01|2145.38|2143.88|0
1648080210000|2022-03-24 00:03:30|2145.52|2144.02|2145.65|2144.15|2145.65|2144.15|2145.52|2144.02|0
1648080220000|2022-03-24 00:03:40|2145.6|2144.1|2145.51|2144.01|2145.65|2144.15|2145.51|2144.01|0
1648080230000|2022-03-24 00:03:50|2145.52|2144.02|2145.51|2144.01|2145.6|2144.1|2145.51|2144.01|0
1648080240000|2022-03-24 00:04:00|2145.52|2144.02|2145.65|2144.15|2145.74|2144.24|2145.52|2144.02|0
1648080250000|2022-03-24 00:04:10|2146.09|2144.59|2146.19|2144.69|2146.19|2144.69|2145.96|2144.46|0
1648080260000|2022-03-24 00:04:20|2146.2|2144.7|2146.33|2144.83|2146.46|2144.96|2146.2|2144.7|0
1648080270000|2022-03-24 00:04:30|2146.46|2144.96|2146.33|2144.83|2146.46|2144.96|2146.33|2144.83|0
1648080280000|2022-03-24 00:04:40|2146.32|2144.82|2146.19|2144.69|2146.32|2144.82|2146.19|2144.69|0
1648080290000|2022-03-24 00:04:50|2146.33|2144.83|2146.33|2144.83|2146.33|2144.83|2146.19|2144.69|0
1648080300000|2022-03-24 00:05:00|2146.41|2144.91|2146.41|2144.91|2146.41|2144.91|2146.33|2144.83|0
1648080310000|2022-03-24 00:05:10|2146.42|2144.92|2146.33|2144.83|2146.46|2144.96|2146.33|2144.83|0
1648080320000|2022-03-24 00:05:20|2146.41|2144.91|2146.33|2144.83|2146.46|2144.96|2146.33|2144.83|0
1648080330000|2022-03-24 00:05:30|2146.32|2144.82|2146.28|2144.78|2146.32|2144.82|2146.19|2144.69|0
1648080340000|2022-03-24 00:05:40|2146.33|2144.83|2146.46|2144.96|2146.64|2145.14|2146.33|2144.83|0
1648080350000|2022-03-24 00:05:50|2146.55|2145.05|2146.42|2144.92|2146.77|2145.27|2146.33|2144.83|0
1648080360000|2022-03-24 00:06:00|2146.46|2144.96|2146.33|2144.83|2146.64|2145.14|2146.33|2144.83|0
1648080370000|2022-03-24 00:06:10|2146.32|2144.82|2146.06|2144.56|2146.32|2144.82|2145.97|2144.47|0
1648080380000|2022-03-24 00:06:20|2146.1|2144.6|2146.19|2144.69|2146.19|2144.69|2146.06|2144.56|0
1648080390000|2022-03-24 00:06:30|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|0
1648080410000|2022-03-24 00:06:50|2146.28|2144.78|2146.19|2144.69|2146.33|2144.83|2146.19|2144.69|0
1648080420000|2022-03-24 00:07:00|2146.06|2144.56|2146.33|2144.83|2146.33|2144.83|2146.06|2144.56|0
1648080430000|2022-03-24 00:07:10|2146.46|2144.96|2146.77|2145.27|2146.77|2145.27|2146.46|2144.96|0
1648080440000|2022-03-24 00:07:20|2146.81|2145.31|2147.04|2145.54|2147.04|2145.54|2146.81|2145.31|0
1648080450000|2022-03-24 00:07:30|2146.95|2145.45|2146.9|2145.4|2147.04|2145.54|2146.77|2145.27|0
1648080460000|2022-03-24 00:07:40|2146.95|2145.45|2146.9|2145.4|2147.04|2145.54|2146.9|2145.4|0
1648080470000|2022-03-24 00:07:50|2146.81|2145.31|2146.81|2145.31|2146.81|2145.31|2146.77|2145.27|0
1648080480000|2022-03-24 00:08:00|2146.82|2145.32|2146.77|2145.27|2147.04|2145.54|2146.77|2145.27|0
1648080490000|2022-03-24 00:08:10|2146.81|2145.31|2146.9|2145.4|2146.9|2145.4|2146.81|2145.31|0
1648080500000|2022-03-24 00:08:20|2146.95|2145.45|2146.9|2145.4|2146.95|2145.45|2146.9|2145.4|0
1648080530000|2022-03-24 00:08:50|2146.81|2145.31|2147.04|2145.54|2147.04|2145.54|2146.81|2145.31|0
1648080540000|2022-03-24 00:09:00|2146.95|2145.45|2147.04|2145.54|2147.17|2145.67|2146.95|2145.45|0
1648080550000|2022-03-24 00:09:10|2147.13|2145.63|2147.17|2145.67|2147.17|2145.67|2147.04|2145.54|0
1648080560000|2022-03-24 00:09:20|2147.04|2145.54|2147.04|2145.54|2147.3|2145.8|2147.04|2145.54|0
1648080570000|2022-03-24 00:09:30|2147.13|2145.63|2147.17|2145.67|2147.3|2145.8|2147.04|2145.54|0
1648080590000|2022-03-24 00:09:50|2147.26|2145.76|2147.48|2145.98|2147.48|2145.98|2147.17|2145.67|0
1648080600000|2022-03-24 00:10:00|2147.61|2146.11|2147.61|2146.11|2147.61|2146.11|2147.48|2145.98|0
1648080610000|2022-03-24 00:10:10|2147.62|2146.12|2147.75|2146.25|2147.75|2146.25|2147.61|2146.11|0
1648080620000|2022-03-24 00:10:20|2147.61|2146.11|2147.48|2145.98|2147.79|2146.29|2147.48|2145.98|0
1648080630000|2022-03-24 00:10:30|2147.53|2146.03|2147.48|2145.98|2147.53|2146.03|2147.48|2145.98|0
1648080640000|2022-03-24 00:10:40|2147.53|2146.03|2147.48|2145.98|2147.53|2146.03|2147.48|2145.98|0
1648080660000|2022-03-24 00:11:00|2147.39|2145.89|2147.61|2146.11|2147.61|2146.11|2147.3|2145.8|0
1648080670000|2022-03-24 00:11:10|2147.48|2145.98|2147.48|2145.98|2147.53|2146.03|2147.48|2145.98|0
1648080680000|2022-03-24 00:11:20|2147.61|2146.11|2147.61|2146.11|2147.61|2146.11|2147.48|2145.98|0
1648080690000|2022-03-24 00:11:30|2147.53|2146.03|2147.61|2146.11|2147.61|2146.11|2147.53|2146.03|0
1648080700000|2022-03-24 00:11:40|2147.53|2146.03|2147.61|2146.11|2147.61|2146.11|2147.48|2145.98|0
1648080710000|2022-03-24 00:11:50|2147.53|2146.03|2147.53|2146.03|2147.61|2146.11|2147.48|2145.98|0
1648080720000|2022-03-24 00:12:00|2147.52|2146.02|2147.48|2145.98|2147.52|2146.02|2147.48|2145.98|0
1648080750000|2022-03-24 00:12:30|2147.39|2145.89|2147.48|2145.98|2147.48|2145.98|2147.3|2145.8|0
1648080760000|2022-03-24 00:12:40|2147.39|2145.89|2147.48|2145.98|2147.48|2145.98|2147.3|2145.8|0
1648080770000|2022-03-24 00:12:50|2147.3|2145.8|2147.3|2145.8|2147.48|2145.98|2147.3|2145.8|0
1648080780000|2022-03-24 00:13:00|2147.39|2145.89|2147.3|2145.8|2147.48|2145.98|2147.3|2145.8|0
1648080790000|2022-03-24 00:13:10|2147.39|2145.89|2147.48|2145.98|2147.48|2145.98|2147.39|2145.89|0
1648080800000|2022-03-24 00:13:20|2147.61|2146.11|2147.61|2146.11|2147.61|2146.11|2147.53|2146.03|0
1648080820000|2022-03-24 00:13:40|2147.53|2146.03|2147.61|2146.11|2147.61|2146.11|2147.53|2146.03|0
1648080830000|2022-03-24 00:13:50|2147.53|2146.03|2147.48|2145.98|2147.53|2146.03|2147.48|2145.98|0
1648080840000|2022-03-24 00:14:00|2147.53|2146.03|2147.48|2145.98|2147.53|2146.03|2147.48|2145.98|0
1648080850000|2022-03-24 00:14:10|2147.39|2145.89|2147.48|2145.98|2147.48|2145.98|2147.39|2145.89|0
1648080860000|2022-03-24 00:14:20|2147.61|2146.11|2147.61|2146.11|2147.75|2146.25|2147.61|2146.11|0
1648080870000|2022-03-24 00:14:30|2147.62|2146.12|2147.75|2146.25|2147.75|2146.25|2147.62|2146.12|0
1648080880000|2022-03-24 00:14:40|2147.79|2146.29|2147.75|2146.25|2147.88|2146.38|2147.75|2146.25|0
1648080890000|2022-03-24 00:14:50|2147.79|2146.29|2147.88|2146.38|2147.88|2146.38|2147.79|2146.29|0
1648080900000|2022-03-24 00:15:00|2147.79|2146.29|2148.02|2146.52|2148.02|2146.52|2147.79|2146.29|0
1648080910000|2022-03-24 00:15:10|2148.15|2146.65|2148.02|2146.52|2148.15|2146.65|2148.02|2146.52|0
1648080920000|2022-03-24 00:15:20|2149.02|2147.52|2149.02|2147.52|2149.02|2147.52|2148.8|2147.3|0
1648080940000|2022-03-24 00:15:40|2149.24|2147.74|2148.98|2147.48|2149.24|2147.74|2148.8|2147.3|0
1648080950000|2022-03-24 00:15:50|2148.54|2147.04|2148.32|2146.82|2148.76|2147.26|2148.32|2146.82|0
1648080960000|2022-03-24 00:16:00|2148.54|2147.04|2147.01|2145.51|2148.54|2147.04|2147.01|2145.51|0
1648080970000|2022-03-24 00:16:10|2147.23|2145.73|2147.23|2145.73|2147.23|2145.73|2147.23|2145.73|0
1648081010000|2022-03-24 00:16:50|2147.44|2145.94|2147.44|2145.94|2147.66|2146.16|2147.44|2145.94|0
1648081020000|2022-03-24 00:17:00|2147.23|2145.73|2147.23|2145.73|2147.44|2145.94|2147.23|2145.73|0
1648081030000|2022-03-24 00:17:10|2147.29|2145.79|2147.29|2145.79|2147.29|2145.79|2147.29|2145.79|0
1648081060000|2022-03-24 00:17:40|2147.37|2145.87|2147.53|2146.03|2147.53|2146.03|2147.37|2145.87|0
1648081080000|2022-03-24 00:18:00|2147.52|2146.02|2147.52|2146.02|2147.52|2146.02|2147.29|2145.79|0
1648081090000|2022-03-24 00:18:10|2147.44|2145.94|2147.05|2145.55|2147.44|2145.94|2147.05|2145.55|0
1648081100000|2022-03-24 00:18:20|2146.97|2145.47|2146.58|2145.08|2146.97|2145.47|2146.58|2145.08|0
1648081110000|2022-03-24 00:18:30|2146.66|2145.16|2146.82|2145.32|2146.82|2145.32|2146.66|2145.16|0
1648081130000|2022-03-24 00:18:50|2146.9|2145.4|2146.81|2145.31|2147.05|2145.55|2146.81|2145.31|0
1648081140000|2022-03-24 00:19:00|2146.73|2145.23|2146.58|2145.08|2146.73|2145.23|2146.34|2144.84|0
1648081150000|2022-03-24 00:19:10|2146.5|2145|2146.81|2145.31|2146.81|2145.31|2146.34|2144.84|0
1648081160000|2022-03-24 00:19:20|2146.89|2145.39|2146.81|2145.31|2147.05|2145.55|2146.81|2145.31|0
1648081180000|2022-03-24 00:19:40|2146.82|2145.32|2146.82|2145.32|2146.82|2145.32|2146.82|2145.32|0
1648081200000|2022-03-24 00:20:00|2146.81|2145.31|2146.81|2145.31|2146.82|2145.32|2146.81|2145.31|0
1648081250000|2022-03-24 00:20:50|2146.82|2145.32|2146.81|2145.31|2146.82|2145.32|2146.81|2145.31|0
1648081270000|2022-03-24 00:21:10|2146.82|2145.32|2146.82|2145.32|2146.82|2145.32|2146.82|2145.32|0
1648081280000|2022-03-24 00:21:20|2146.81|2145.31|2146.82|2145.32|2146.82|2145.32|2146.81|2145.31|0
1648081320000|2022-03-24 00:22:00|2146.81|2145.31|2145.63|2144.13|2146.81|2145.31|2145.63|2144.13|0
1648081340000|2022-03-24 00:22:20|2145.55|2144.05|2145.39|2143.89|2145.55|2144.05|2145.39|2143.89|0
1648081360000|2022-03-24 00:22:40|2145.23|2143.73|2144.92|2143.42|2145.23|2143.73|2144.92|2143.42|0
1648081370000|2022-03-24 00:22:50|2144.84|2143.34|2144.92|2143.42|2144.92|2143.42|2144.68|2143.18|0
1648081390000|2022-03-24 00:23:10|2145.39|2143.89|2145.39|2143.89|2145.39|2143.89|2145.39|2143.89|0
1648081400000|2022-03-24 00:23:20|2145.4|2143.9|2145.87|2144.37|2145.87|2144.37|2145.4|2143.9|0
1648081420000|2022-03-24 00:23:40|2145.79|2144.29|2145.63|2144.13|2145.79|2144.29|2145.63|2144.13|0
1648081440000|2022-03-24 00:24:00|2145.71|2144.21|2145.39|2143.89|2145.87|2144.37|2145.39|2143.89|0
1648081460000|2022-03-24 00:24:20|2145.47|2143.97|2145.87|2144.37|2145.87|2144.37|2145.47|2143.97|0
1648081480000|2022-03-24 00:24:40|2146.03|2144.53|2146.34|2144.84|2146.34|2144.84|2146.03|2144.53|0
1648081540000|2022-03-24 00:25:40|2146.5|2145|2146.81|2145.31|2146.81|2145.31|2146.5|2145|0
1648081580000|2022-03-24 00:26:20|2146.65|2145.15|2145.63|2144.13|2146.65|2145.15|2145.63|2144.13|0
1648081590000|2022-03-24 00:26:30|2145.71|2144.21|2145.86|2144.36|2145.86|2144.36|2145.71|2144.21|0
1648081610000|2022-03-24 00:26:50|2145.7|2144.2|2145.39|2143.89|2145.7|2144.2|2145.38|2143.88|0
1648081620000|2022-03-24 00:27:00|2145.38|2143.88|2145.38|2143.88|2145.38|2143.88|2145.38|2143.88|0
1648081680000|2022-03-24 00:28:00|2145.46|2143.96|2145.38|2143.88|2145.85|2144.35|2145.38|2143.88|0
1648081730000|2022-03-24 00:28:50|2145.37|2143.87|2145.37|2143.87|2145.37|2143.87|2145.37|2143.87|0
1648081750000|2022-03-24 00:29:10|2145.25|2143.75|2145.25|2143.75|2145.25|2143.75|2145.25|2143.75|0
1648081850000|2022-03-24 00:30:50|2145.09|2143.59|2144.3|2142.8|2145.09|2143.59|2144.3|2142.8|0
1648081860000|2022-03-24 00:31:00|2144.29|2142.79|2143.35|2141.85|2144.29|2142.79|2143.35|2141.85|0
1648081870000|2022-03-24 00:31:10|2143.43|2141.93|2143.35|2141.85|2143.59|2142.09|2143.35|2141.85|0
1648081880000|2022-03-24 00:31:20|2143.34|2141.84|2142.87|2141.37|2143.34|2141.84|2142.87|2141.37|0
1648081890000|2022-03-24 00:31:30|2142.88|2141.38|2142.4|2140.9|2143.35|2141.85|2142.4|2140.9|0
1648081900000|2022-03-24 00:31:40|2142.24|2140.74|2141.92|2140.42|2142.24|2140.74|2141.92|2140.42|0
1648081920000|2022-03-24 00:32:00|2141.84|2140.34|2141.93|2140.43|2141.93|2140.43|2141.69|2140.19|0
1648081930000|2022-03-24 00:32:10|2142.09|2140.59|2142.87|2141.37|2142.88|2141.38|2142.09|2140.59|0
1648081960000|2022-03-24 00:32:40|2142.86|2141.36|2142.39|2140.89|2142.86|2141.36|2142.15|2140.65|0
1648081980000|2022-03-24 00:33:00|2142.23|2140.73|2142.39|2140.89|2142.39|2140.89|2141.91|2140.41|0
1648082030000|2022-03-24 00:33:50|2142.4|2140.9|2142.39|2140.89|2142.4|2140.9|2142.39|2140.89|0
1648082040000|2022-03-24 00:34:00|2142.4|2140.9|2142.39|2140.89|2142.63|2141.13|2142.39|2140.89|0
1648082050000|2022-03-24 00:34:10|2142.4|2140.9|2142.4|2140.9|2142.63|2141.13|2142.39|2140.89|0
1648082060000|2022-03-24 00:34:20|2142.48|2140.98|2142.87|2141.37|2142.87|2141.37|2142.48|2140.98|0
1648082070000|2022-03-24 00:34:30|2142.71|2141.21|2142.4|2140.9|2142.71|2141.21|2142.4|2140.9|0
1648082140000|2022-03-24 00:35:40|2142.56|2141.06|2142.88|2141.38|2142.88|2141.38|2142.56|2141.06|0
1648082150000|2022-03-24 00:35:50|2142.87|2141.37|2142.87|2141.37|2142.87|2141.37|2142.87|2141.37|0
1648082160000|2022-03-24 00:36:00|2142.88|2141.38|2143.11|2141.61|2143.11|2141.61|2142.88|2141.38|0
1648082170000|2022-03-24 00:36:10|2143.19|2141.69|2143.35|2141.85|2143.35|2141.85|2143.19|2141.69|0
1648082210000|2022-03-24 00:36:50|2143.34|2141.84|2143.35|2141.85|2143.35|2141.85|2143.34|2141.84|0
1648082220000|2022-03-24 00:37:00|2143.34|2141.84|2143.11|2141.61|2143.34|2141.84|2143.11|2141.61|0
1648082240000|2022-03-24 00:37:20|2143.03|2141.53|2142.87|2141.37|2143.03|2141.53|2142.87|2141.37|0
1648082250000|2022-03-24 00:37:30|2142.71|2141.21|2142.39|2140.89|2142.71|2141.21|2142.39|2140.89|0
1648082320000|2022-03-24 00:38:40|2142.4|2140.9|2142.39|2140.89|2142.4|2140.9|2142.39|2140.89|0
1648082340000|2022-03-24 00:39:00|2142.4|2140.9|2142.4|2140.9|2142.87|2141.37|2142.4|2140.9|0
1648082360000|2022-03-24 00:39:20|2142.32|2140.82|2142.16|2140.66|2142.32|2140.82|2142.16|2140.66|0
1648082380000|2022-03-24 00:39:40|2142.24|2140.74|2142.16|2140.66|2142.4|2140.9|2142.16|2140.66|0
1648082400000|2022-03-24 00:40:00|2142.08|2140.58|2142.16|2140.66|2142.16|2140.66|2141.92|2140.42|0
1648082410000|2022-03-24 00:40:10|2142.24|2140.74|2142.4|2140.9|2142.4|2140.9|2142.24|2140.74|0
1648082420000|2022-03-24 00:40:20|2142.56|2141.06|2142.87|2141.37|2142.87|2141.37|2142.56|2141.06|0
1648082430000|2022-03-24 00:40:30|2142.88|2141.38|2143.35|2141.85|2143.35|2141.85|2142.87|2141.37|0
1648082510000|2022-03-24 00:41:50|2143.34|2141.84|2143.35|2141.85|2143.35|2141.85|2143.34|2141.84|0
1648082540000|2022-03-24 00:42:20|2143.51|2142.01|2143.82|2142.32|2143.82|2142.32|2143.51|2142.01|0
1648082550000|2022-03-24 00:42:30|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|0
1648082570000|2022-03-24 00:42:50|2143.82|2142.32|2143.35|2141.85|2143.82|2142.32|2143.35|2141.85|0
1648082580000|2022-03-24 00:43:00|2143.43|2141.93|2143.35|2141.85|2143.59|2142.09|2143.35|2141.85|0
1648082590000|2022-03-24 00:43:10|2143.43|2141.93|2143.83|2142.33|2143.83|2142.33|2143.43|2141.93|0
1648082600000|2022-03-24 00:43:20|2143.91|2142.41|2143.83|2142.33|2144.06|2142.56|2143.83|2142.33|0
1648082610000|2022-03-24 00:43:30|2144.06|2142.56|2144.3|2142.8|2144.3|2142.8|2144.06|2142.56|0
1648082750000|2022-03-24 00:45:50|2144.53|2143.03|2144.3|2142.8|2144.54|2143.04|2144.3|2142.8|0
1648082800000|2022-03-24 00:46:40|2144.29|2142.79|2144.29|2142.79|2144.29|2142.79|2144.29|2142.79|0
1648082810000|2022-03-24 00:46:50|2144.21|2142.71|2143.58|2142.08|2144.21|2142.71|2143.58|2142.08|0
1648082820000|2022-03-24 00:47:00|2143.5|2142|2143.34|2141.84|2143.5|2142|2143.34|2141.84|0
1648082840000|2022-03-24 00:47:20|2143.35|2141.85|2143.58|2142.08|2143.58|2142.08|2143.34|2141.84|0
1648082850000|2022-03-24 00:47:30|2143.66|2142.16|2143.82|2142.32|2143.82|2142.32|2143.66|2142.16|0
1648082880000|2022-03-24 00:48:00|2143.9|2142.4|2144.06|2142.56|2144.06|2142.56|2143.82|2142.32|0
1648082930000|2022-03-24 00:48:50|2144.14|2142.64|2144.3|2142.8|2144.3|2142.8|2144.14|2142.64|0
1648082980000|2022-03-24 00:49:40|2144.46|2142.96|2144.78|2143.28|2144.78|2143.28|2144.46|2142.96|0
1648082990000|2022-03-24 00:49:50|2144.77|2143.27|2144.77|2143.27|2144.78|2143.28|2144.77|2143.27|0
1648083000000|2022-03-24 00:50:00|2144.61|2143.11|2144.3|2142.8|2144.61|2143.11|2144.3|2142.8|0
1648083050000|2022-03-24 00:50:50|2144.14|2142.64|2143.83|2142.33|2144.14|2142.64|2143.83|2142.33|0
1648083080000|2022-03-24 00:51:20|2143.82|2142.32|2143.82|2142.32|2143.82|2142.32|2143.82|2142.32|0
1648083110000|2022-03-24 00:51:50|2143.83|2142.33|2144.06|2142.56|2144.06|2142.56|2143.83|2142.33|0
1648083120000|2022-03-24 00:52:00|2144.14|2142.64|2144.3|2142.8|2144.3|2142.8|2144.14|2142.64|0
1648083140000|2022-03-24 00:52:20|2144.46|2142.96|2144.77|2143.27|2144.77|2143.27|2144.46|2142.96|0
1648083200000|2022-03-24 00:53:20|2144.61|2143.11|2144.3|2142.8|2144.61|2143.11|2144.3|2142.8|0
1648083280000|2022-03-24 00:54:40|2144.29|2142.79|2143.82|2142.32|2144.29|2142.79|2143.82|2142.32|0
1648083300000|2022-03-24 00:55:00|2143.74|2142.24|2143.82|2142.32|2143.83|2142.33|2143.58|2142.08|0
1648083330000|2022-03-24 00:55:30|2143.74|2142.24|2143.58|2142.08|2143.74|2142.24|2143.58|2142.08|0
1648083340000|2022-03-24 00:55:40|2143.5|2142|2143.34|2141.84|2143.5|2142|2143.34|2141.84|0
1648083370000|2022-03-24 00:56:10|2143.35|2141.85|2143.34|2141.84|2143.35|2141.85|2143.34|2141.84|0
1648083380000|2022-03-24 00:56:20|2143.35|2141.85|2143.35|2141.85|2143.35|2141.85|2143.35|2141.85|0
1648083390000|2022-03-24 00:56:30|2143.51|2142.01|2143.82|2142.32|2143.82|2142.32|2143.51|2142.01|0
1648083490000|2022-03-24 00:58:10|2143.98|2142.48|2144.53|2143.03|2144.53|2143.03|2143.98|2142.48|0
1648083500000|2022-03-24 00:58:20|2144.45|2142.95|2144.3|2142.8|2144.53|2143.03|2144.3|2142.8|0
1648083510000|2022-03-24 00:58:30|2144.38|2142.88|2144.3|2142.8|2144.53|2143.03|2144.3|2142.8|0
1648083530000|2022-03-24 00:58:50|2144.38|2142.88|2144.3|2142.8|2144.53|2143.03|2144.3|2142.8|0
1648083550000|2022-03-24 00:59:10|2144.38|2142.88|2144.53|2143.03|2144.53|2143.03|2144.3|2142.8|0
1648083560000|2022-03-24 00:59:20|2144.54|2143.04|2144.54|2143.04|2144.54|2143.04|2144.53|2143.03|0
1648083570000|2022-03-24 00:59:30|2144.53|2143.03|2144.54|2143.04|2144.54|2143.04|2144.53|2143.03|0
1648083580000|2022-03-24 00:59:40|2144.62|2143.12|2144.54|2143.04|2144.77|2143.27|2144.3|2142.8|0
1648083600000|2022-03-24 01:00:00|2144.62|2143.12|2144.54|2143.04|2144.77|2143.27|2144.54|2143.04|0
1648083610000|2022-03-24 01:00:10|2144.53|2143.03|2144.3|2142.8|2144.53|2143.03|2144.3|2142.8|0
1648083630000|2022-03-24 01:00:30|2144.38|2142.88|2144.77|2143.27|2144.77|2143.27|2144.38|2142.88|0
1648083640000|2022-03-24 01:00:40|2144.69|2143.19|2144.53|2143.03|2144.69|2143.19|2144.53|2143.03|0
1648083650000|2022-03-24 01:00:50|2144.61|2143.11|2144.29|2142.79|2144.77|2143.27|2144.29|2142.79|0
1648083680000|2022-03-24 01:01:20|2144.3|2142.8|2144.29|2142.79|2144.3|2142.8|2144.29|2142.79|0
1648083720000|2022-03-24 01:02:00|2144.13|2142.63|2143.58|2142.08|2144.13|2142.63|2143.58|2142.08|0
1648083730000|2022-03-24 01:02:10|2143.5|2142|2143.58|2142.08|2143.82|2142.32|2143.35|2141.85|0
1648083740000|2022-03-24 01:02:20|2143.66|2142.16|2143.82|2142.32|2143.82|2142.32|2143.66|2142.16|0
1648083750000|2022-03-24 01:02:30|2143.74|2142.24|2143.58|2142.08|2143.82|2142.32|2143.58|2142.08|0
1648083760000|2022-03-24 01:02:40|2143.66|2142.16|2144.06|2142.56|2144.29|2142.79|2143.66|2142.16|0
1648083770000|2022-03-24 01:02:50|2143.98|2142.48|2143.82|2142.32|2144.06|2142.56|2143.82|2142.32|0
1648083790000|2022-03-24 01:03:10|2143.74|2142.24|2143.58|2142.08|2143.74|2142.24|2143.58|2142.08|0
1648083800000|2022-03-24 01:03:20|2143.82|2142.32|2143.58|2142.08|2143.82|2142.32|2143.58|2142.08|0
1648083810000|2022-03-24 01:03:30|2143.5|2142|2143.35|2141.85|2143.5|2142|2143.34|2141.84|0
1648083820000|2022-03-24 01:03:40|2143.43|2141.93|2143.58|2142.08|2143.58|2142.08|2143.43|2141.93|0
1648083830000|2022-03-24 01:03:50|2143.66|2142.16|2143.82|2142.32|2143.82|2142.32|2143.66|2142.16|0
1648083860000|2022-03-24 01:04:20|2143.83|2142.33|2144.06|2142.56|2144.06|2142.56|2143.83|2142.33|0
1648083870000|2022-03-24 01:04:30|2143.98|2142.48|2143.83|2142.33|2143.98|2142.48|2143.82|2142.32|0
1648083880000|2022-03-24 01:04:40|2144.06|2142.56|2144.3|2142.8|2144.3|2142.8|2144.06|2142.56|0
1648083890000|2022-03-24 01:04:50|2144.22|2142.72|2144.06|2142.56|2144.22|2142.72|2144.06|2142.56|0
1648083910000|2022-03-24 01:05:10|2143.98|2142.48|2144.06|2142.56|2144.06|2142.56|2143.82|2142.32|0
1648083980000|2022-03-24 01:06:20|2143.98|2142.48|2143.82|2142.32|2143.98|2142.48|2143.82|2142.32|0
1648084020000|2022-03-24 01:07:00|2143.9|2142.4|2143.82|2142.32|2144.06|2142.56|2143.82|2142.32|0
1648084070000|2022-03-24 01:07:50|2143.74|2142.24|2143.58|2142.08|2143.74|2142.24|2143.35|2141.85|0
1648084080000|2022-03-24 01:08:00|2143.5|2142|2143.82|2142.32|2143.82|2142.32|2143.35|2141.85|0
1648084190000|2022-03-24 01:09:50|2143.9|2142.4|2144.06|2142.56|2144.06|2142.56|2143.9|2142.4|0
1648084200000|2022-03-24 01:10:00|2144.14|2142.64|2144.06|2142.56|2144.3|2142.8|2144.06|2142.56|0
1648084260000|2022-03-24 01:11:00|2143.98|2142.48|2143.82|2142.32|2143.98|2142.48|2143.82|2142.32|0
1648084440000|2022-03-24 01:14:00|2143.66|2142.16|2143.34|2141.84|2143.66|2142.16|2143.34|2141.84|0
1648084450000|2022-03-24 01:14:10|2143.35|2141.85|2143.29|2141.79|2143.35|2141.85|2143.29|2141.79|0
1648084490000|2022-03-24 01:14:50|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|0
1648084500000|2022-03-24 01:15:00|2143.29|2141.79|2143.29|2141.79|2143.29|2141.79|2143.05|2141.55|0
1648084510000|2022-03-24 01:15:10|2143.28|2141.78|2143.53|2142.03|2143.76|2142.26|2143.28|2141.78|0
1648084520000|2022-03-24 01:15:20|2143.45|2141.95|2143.29|2141.79|2143.45|2141.95|2143.29|2141.79|0
1648084550000|2022-03-24 01:15:50|2143.37|2141.87|2143.76|2142.26|2143.76|2142.26|2143.37|2141.87|0
1648084560000|2022-03-24 01:16:00|2143.68|2142.18|2143.29|2141.79|2143.68|2142.18|2143.29|2141.79|0
1648084570000|2022-03-24 01:16:10|2143.37|2141.87|2143.76|2142.26|2143.76|2142.26|2143.37|2141.87|0
1648084580000|2022-03-24 01:16:20|2143.68|2142.18|2143.29|2141.79|2143.68|2142.18|2143.29|2141.79|0
1648084590000|2022-03-24 01:16:30|2143.37|2141.87|2143.37|2141.87|2143.53|2142.03|2143.29|2141.79|0
1648084600000|2022-03-24 01:16:40|2143.53|2142.03|2143.29|2141.79|2143.53|2142.03|2143.29|2141.79|0
1648084610000|2022-03-24 01:16:50|2143.45|2141.95|2143.76|2142.26|2143.76|2142.26|2143.45|2141.95|0
1648084620000|2022-03-24 01:17:00|2143.6|2142.1|2143.28|2141.78|2143.6|2142.1|2143.28|2141.78|0
1648084640000|2022-03-24 01:17:20|2143.29|2141.79|2143.29|2141.79|2143.29|2141.79|2143.28|2141.78|0
1648084650000|2022-03-24 01:17:30|2143.44|2141.94|2143.28|2141.78|2143.76|2142.26|2143.28|2141.78|0
1648084660000|2022-03-24 01:17:40|2143.36|2141.86|2143.28|2141.78|2143.52|2142.02|2143.28|2141.78|0
1648084670000|2022-03-24 01:17:50|2142.81|2141.31|2142.81|2141.31|2143.04|2141.54|2142.81|2141.31|0
1648084680000|2022-03-24 01:18:00|2142.97|2141.47|2143.28|2141.78|2143.28|2141.78|2142.97|2141.47|0
1648084690000|2022-03-24 01:18:10|2143.36|2141.86|2143.28|2141.78|2143.52|2142.02|2143.28|2141.78|0
1648084700000|2022-03-24 01:18:20|2143.52|2142.02|2143.28|2141.78|2143.76|2142.26|2143.28|2141.78|0
1648084710000|2022-03-24 01:18:30|2143.36|2141.86|2143.28|2141.78|2143.52|2142.02|2143.28|2141.78|0
1648084720000|2022-03-24 01:18:40|2143.36|2141.86|2143.52|2142.02|2143.52|2142.02|2143.28|2141.78|0
1648084730000|2022-03-24 01:18:50|2143.28|2141.78|2143.52|2142.02|2143.52|2142.02|2143.28|2141.78|0
1648084740000|2022-03-24 01:19:00|2143.44|2141.94|2143.52|2142.02|2143.52|2142.02|2143.28|2141.78|0
1648084750000|2022-03-24 01:19:10|2143.6|2142.1|2143.76|2142.26|2143.76|2142.26|2143.6|2142.1|0
1648084760000|2022-03-24 01:19:20|2143.75|2142.25|2143.28|2141.78|2143.75|2142.25|2143.28|2141.78|0
1648084780000|2022-03-24 01:19:40|2143.27|2141.77|2142.8|2141.3|2143.27|2141.77|2142.8|2141.3|0
1648084810000|2022-03-24 01:20:10|2142.81|2141.31|2143.28|2141.78|2143.28|2141.78|2142.81|2141.31|0
1648084820000|2022-03-24 01:20:20|2143.04|2141.54|2143.28|2141.78|2143.28|2141.78|2142.8|2141.3|0
1648084830000|2022-03-24 01:20:30|2143.2|2141.7|2142.8|2141.3|2143.2|2141.7|2142.8|2141.3|0
1648084840000|2022-03-24 01:20:40|2142.88|2141.38|2143.04|2141.54|2143.04|2141.54|2142.88|2141.38|0
1648084850000|2022-03-24 01:20:50|2142.96|2141.46|2142.8|2141.3|2142.96|2141.46|2142.8|2141.3|0
1648084880000|2022-03-24 01:21:20|2142.72|2141.22|2142.32|2140.82|2142.72|2141.22|2142.32|2140.82|0
1648084890000|2022-03-24 01:21:30|2142.4|2140.9|2142.32|2140.82|2142.56|2141.06|2142.32|2140.82|0
1648084900000|2022-03-24 01:21:40|2142.4|2140.9|2142.32|2140.82|2142.56|2141.06|2142.32|2140.82|0
1648084920000|2022-03-24 01:22:00|2142.24|2140.74|2141.85|2140.35|2142.24|2140.74|2141.85|2140.35|0
1648084930000|2022-03-24 01:22:10|2141.92|2140.42|2141.85|2140.35|2142.08|2140.58|2141.85|2140.35|0
1648084950000|2022-03-24 01:22:30|2141.84|2140.34|2142.32|2140.82|2142.32|2140.82|2141.84|2140.34|0
1648084960000|2022-03-24 01:22:40|2142.48|2140.98|2142.8|2141.3|2142.8|2141.3|2142.48|2140.98|0
1648084980000|2022-03-24 01:23:00|2142.88|2141.38|2142.8|2141.3|2143.04|2141.54|2142.8|2141.3|0
1648084990000|2022-03-24 01:23:10|2142.88|2141.38|2142.8|2141.3|2143.04|2141.54|2142.8|2141.3|0
1648085000000|2022-03-24 01:23:20|2142.88|2141.38|2142.8|2141.3|2143.04|2141.54|2142.8|2141.3|0
1648085010000|2022-03-24 01:23:30|2142.96|2141.46|2143.27|2141.77|2143.27|2141.77|2142.96|2141.46|0
1648085020000|2022-03-24 01:23:40|2143.11|2141.61|2142.8|2141.3|2143.11|2141.61|2142.8|2141.3|0
1648085040000|2022-03-24 01:24:00|2142.79|2141.29|2141.85|2140.35|2142.79|2141.29|2141.85|2140.35|0
1648085050000|2022-03-24 01:24:10|2141.77|2140.27|2141.61|2140.11|2141.77|2140.27|2141.37|2139.87|0
1648085060000|2022-03-24 01:24:20|2141.69|2140.19|2141.85|2140.35|2141.85|2140.35|2141.69|2140.19|0
1648085070000|2022-03-24 01:24:30|2141.93|2140.43|2141.85|2140.35|2142.09|2140.59|2141.85|2140.35|0
1648085090000|2022-03-24 01:24:50|2141.77|2140.27|2141.85|2140.35|2141.85|2140.35|2141.61|2140.11|0
1648085100000|2022-03-24 01:25:00|2141.69|2140.19|2141.37|2139.87|2141.69|2140.19|2141.37|2139.87|0
1648085110000|2022-03-24 01:25:10|2141.38|2139.88|2141.37|2139.87|2141.61|2140.11|2141.37|2139.87|0
1648085120000|2022-03-24 01:25:20|2141.38|2139.88|2141.37|2139.87|2141.38|2139.88|2141.37|2139.87|0
1648085130000|2022-03-24 01:25:30|2141.29|2139.79|2141.37|2139.87|2141.37|2139.87|2141.13|2139.63|0
1648085150000|2022-03-24 01:25:50|2141.21|2139.71|2141.13|2139.63|2141.21|2139.71|2140.89|2139.39|0
1648085160000|2022-03-24 01:26:00|2141.21|2139.71|2141.37|2139.87|2141.37|2139.87|2141.21|2139.71|0
1648085200000|2022-03-24 01:26:40|2141.29|2139.79|2141.13|2139.63|2141.29|2139.79|2141.13|2139.63|0
1648085210000|2022-03-24 01:26:50|2141.21|2139.71|2141.61|2140.11|2141.61|2140.11|2141.21|2139.71|0
1648085220000|2022-03-24 01:27:00|2141.69|2140.19|2141.61|2140.11|2141.85|2140.35|2141.37|2139.87|0
1648085230000|2022-03-24 01:27:10|2141.53|2140.03|2141.37|2139.87|2141.53|2140.03|2141.37|2139.87|0
1648085290000|2022-03-24 01:28:10|2141.61|2140.11|2141.61|2140.11|2141.85|2140.35|2141.61|2140.11|0
1648085300000|2022-03-24 01:28:20|2141.53|2140.03|2141.37|2139.87|2141.61|2140.11|2141.37|2139.87|0
1648085340000|2022-03-24 01:29:00|2141.45|2139.95|2141.84|2140.34|2141.84|2140.34|2141.45|2139.95|0
1648085360000|2022-03-24 01:29:20|2141.76|2140.26|2141.37|2139.87|2141.76|2140.26|2141.37|2139.87|0
1648085390000|2022-03-24 01:29:50|2141.36|2139.86|2141.36|2139.86|2141.36|2139.86|2141.36|2139.86|0
1648085400000|2022-03-24 01:30:00|2141.37|2139.87|2141.36|2139.86|2141.37|2139.87|2141.36|2139.86|0
1648085410000|2022-03-24 01:30:10|2141.21|2139.71|2141.13|2139.63|2141.37|2139.87|2140.89|2139.39|0
1648085420000|2022-03-24 01:30:20|2141.05|2139.55|2141.52|2140.02|2141.6|2140.1|2140.89|2139.39|0
1648085430000|2022-03-24 01:30:30|2141.37|2139.87|2141.36|2139.86|2141.37|2139.87|2141.36|2139.86|0
1648085440000|2022-03-24 01:30:40|2141.37|2139.87|2141.36|2139.86|2141.37|2139.87|2141.36|2139.86|0
1648085450000|2022-03-24 01:30:50|2141.37|2139.87|2141.36|2139.86|2141.37|2139.87|2141.36|2139.86|0
1648085460000|2022-03-24 01:31:00|2141.37|2139.87|2140.89|2139.39|2141.37|2139.87|2140.89|2139.39|0
1648085480000|2022-03-24 01:31:20|2141.05|2139.55|2141.37|2139.87|2141.37|2139.87|2141.05|2139.55|0
1648085490000|2022-03-24 01:31:30|2141.36|2139.86|2141.36|2139.86|2141.36|2139.86|2141.36|2139.86|0
1648085510000|2022-03-24 01:31:50|2141.2|2139.7|2140.89|2139.39|2141.2|2139.7|2140.89|2139.39|0
1648085520000|2022-03-24 01:32:00|2140.97|2139.47|2141.36|2139.86|2141.37|2139.87|2140.89|2139.39|0
1648085530000|2022-03-24 01:32:10|2141.37|2139.87|2141.37|2139.87|2141.37|2139.87|2141.37|2139.87|0
1648085540000|2022-03-24 01:32:20|2141.36|2139.86|2141.36|2139.86|2141.37|2139.87|2141.36|2139.86|0
1648085550000|2022-03-24 01:32:30|2141.37|2139.87|2141.37|2139.87|2141.37|2139.87|2141.37|2139.87|0
1648085560000|2022-03-24 01:32:40|2141.53|2140.03|2141.84|2140.34|2141.84|2140.34|2141.53|2140.03|0
1648085580000|2022-03-24 01:33:00|2141.76|2140.26|2141.6|2140.1|2141.76|2140.26|2141.6|2140.1|0
1648085590000|2022-03-24 01:33:10|2141.68|2140.18|2141.84|2140.34|2141.84|2140.34|2141.61|2140.11|0
1648085600000|2022-03-24 01:33:20|2141.85|2140.35|2141.85|2140.35|2141.85|2140.35|2141.84|2140.34|0
1648085610000|2022-03-24 01:33:30|2141.84|2140.34|2141.85|2140.35|2141.85|2140.35|2141.84|2140.34|0
1648085620000|2022-03-24 01:33:40|2141.84|2140.34|2141.84|2140.34|2141.84|2140.34|2141.84|2140.34|0
1648085630000|2022-03-24 01:33:50|2141.85|2140.35|2141.85|2140.35|2142.08|2140.58|2141.85|2140.35|0
1648085650000|2022-03-24 01:34:10|2142|2140.5|2142.32|2140.82|2142.32|2140.82|2142|2140.5|0
1648085690000|2022-03-24 01:34:50|2142.48|2140.98|2142.8|2141.3|2142.8|2141.3|2142.48|2140.98|0
1648085700000|2022-03-24 01:35:00|2142.95|2141.45|2143.27|2141.77|2143.27|2141.77|2142.95|2141.45|0
1648085740000|2022-03-24 01:35:40|2143.35|2141.85|2143.75|2142.25|2143.75|2142.25|2143.27|2141.77|0
1648085750000|2022-03-24 01:35:50|2143.74|2142.24|2143.27|2141.77|2143.74|2142.24|2143.27|2141.77|0
1648085820000|2022-03-24 01:37:00|2143.43|2141.93|2143.74|2142.24|2143.74|2142.24|2143.43|2141.93|0
1648085910000|2022-03-24 01:38:30|2143.82|2142.32|2144.22|2142.72|2144.22|2142.72|2143.82|2142.32|0
1648085950000|2022-03-24 01:39:10|2144.38|2142.88|2145.65|2144.15|2145.65|2144.15|2144.38|2142.88|0
1648085960000|2022-03-24 01:39:20|2145.66|2144.16|2145.65|2144.15|2145.66|2144.16|2145.65|2144.15|0
1648085980000|2022-03-24 01:39:40|2145.73|2144.23|2145.66|2144.16|2145.89|2144.39|2145.65|2144.15|0
1648085990000|2022-03-24 01:39:50|2145.65|2144.15|2145.65|2144.15|2145.65|2144.15|2145.65|2144.15|0
1648086010000|2022-03-24 01:40:10|2145.57|2144.07|2145.18|2143.68|2145.57|2144.07|2145.18|2143.68|0
1648086020000|2022-03-24 01:40:20|2145.34|2143.84|2145.65|2144.15|2145.65|2144.15|2145.34|2143.84|0
1648086060000|2022-03-24 01:41:00|2145.81|2144.31|2146.13|2144.63|2146.13|2144.63|2145.81|2144.31|0
1648086090000|2022-03-24 01:41:30|2146.05|2144.55|2145.89|2144.39|2146.05|2144.55|2145.89|2144.39|0
1648086100000|2022-03-24 01:41:40|2145.81|2144.31|2145.65|2144.15|2145.81|2144.31|2145.65|2144.15|0
1648086110000|2022-03-24 01:41:50|2145.73|2144.23|2145.65|2144.15|2145.89|2144.39|2145.65|2144.15|0
1648086120000|2022-03-24 01:42:00|2145.66|2144.16|2145.89|2144.39|2145.89|2144.39|2145.66|2144.16|0
1648086130000|2022-03-24 01:42:10|2145.81|2144.31|2145.89|2144.39|2145.89|2144.39|2145.66|2144.16|0
1648086140000|2022-03-24 01:42:20|2145.81|2144.31|2146.13|2144.63|2146.13|2144.63|2145.66|2144.16|0
1648086160000|2022-03-24 01:42:40|2146.6|2145.1|2146.61|2145.11|2146.61|2145.11|2146.6|2145.1|0
1648086170000|2022-03-24 01:42:50|2146.6|2145.1|2146.61|2145.11|2146.61|2145.11|2146.6|2145.1|0
1648086180000|2022-03-24 01:43:00|2146.69|2145.19|2146.61|2145.11|2146.84|2145.34|2146.61|2145.11|0
1648086190000|2022-03-24 01:43:10|2146.69|2145.19|2146.61|2145.11|2146.84|2145.34|2146.61|2145.11|0
1648086200000|2022-03-24 01:43:20|2146.69|2145.19|2146.84|2145.34|2146.84|2145.34|2146.69|2145.19|0
1648086210000|2022-03-24 01:43:30|2146.92|2145.42|2147.08|2145.58|2147.08|2145.58|2146.92|2145.42|0
1648086220000|2022-03-24 01:43:40|2146.92|2145.42|2146.61|2145.11|2146.92|2145.42|2146.61|2145.11|0
1648086230000|2022-03-24 01:43:50|2146.6|2145.1|2146.6|2145.1|2146.61|2145.11|2146.6|2145.1|0
1648086240000|2022-03-24 01:44:00|2146.61|2145.11|2147.08|2145.58|2147.08|2145.58|2146.61|2145.11|0
1648086250000|2022-03-24 01:44:10|2147.24|2145.74|2147.08|2145.58|2147.56|2146.06|2147.08|2145.58|0
1648086270000|2022-03-24 01:44:30|2147.09|2145.59|2147.09|2145.59|2147.09|2145.59|2147.09|2145.59|0
1648086280000|2022-03-24 01:44:40|2147.08|2145.58|2147.08|2145.58|2147.08|2145.58|2147.08|2145.58|0
1648086290000|2022-03-24 01:44:50|2147.09|2145.59|2147.08|2145.58|2147.09|2145.59|2147.08|2145.58|0
1648086300000|2022-03-24 01:45:00|2147.09|2145.59|2147.09|2145.59|2147.09|2145.59|2147.09|2145.59|0
1648086310000|2022-03-24 01:45:10|2147.08|2145.58|2146.61|2145.11|2147.08|2145.58|2146.61|2145.11|0
1648086320000|2022-03-24 01:45:20|2146.69|2145.19|2146.61|2145.11|2146.84|2145.34|2146.6|2145.1|0
1648086330000|2022-03-24 01:45:30|2146.6|2145.1|2146.61|2145.11|2147.08|2145.58|2146.6|2145.1|0
1648086340000|2022-03-24 01:45:40|2146.69|2145.19|2147.08|2145.58|2147.55|2146.05|2146.69|2145.19|0
1648086350000|2022-03-24 01:45:50|2147|2145.5|2146.61|2145.11|2147|2145.5|2146.6|2145.1|0
1648086360000|2022-03-24 01:46:00|2146.84|2145.34|2146.37|2144.87|2146.84|2145.34|2146.37|2144.87|0
1648086370000|2022-03-24 01:46:10|2146.45|2144.95|2146.6|2145.1|2146.61|2145.11|2146.45|2144.95|0
1648086380000|2022-03-24 01:46:20|2146.61|2145.11|2146.6|2145.1|2146.61|2145.11|2146.6|2145.1|0
1648086390000|2022-03-24 01:46:30|2146.52|2145.02|2146.36|2144.86|2146.52|2145.02|2146.36|2144.86|0
1648086400000|2022-03-24 01:46:40|2146.29|2144.79|2145.66|2144.16|2146.29|2144.79|2145.66|2144.16|0
1648086430000|2022-03-24 01:47:10|2145.65|2144.15|2145.65|2144.15|2145.66|2144.16|2145.65|2144.15|0
1648086450000|2022-03-24 01:47:30|2145.57|2144.07|2145.65|2144.15|2145.65|2144.15|2145.42|2143.92|0
1648086460000|2022-03-24 01:47:40|2145.57|2144.07|2145.65|2144.15|2145.65|2144.15|2145.41|2143.91|0
1648086470000|2022-03-24 01:47:50|2145.66|2144.16|2145.65|2144.15|2145.66|2144.16|2145.65|2144.15|0
1648086480000|2022-03-24 01:48:00|2145.66|2144.16|2145.65|2144.15|2145.66|2144.16|2145.65|2144.15|0
1648086490000|2022-03-24 01:48:10|2145.66|2144.16|2145.65|2144.15|2145.66|2144.16|2145.65|2144.15|0
1648086500000|2022-03-24 01:48:20|2145.66|2144.16|2145.65|2144.15|2145.66|2144.16|2145.42|2143.92|0
1648086510000|2022-03-24 01:48:30|2145.57|2144.07|2145.5|2144|2145.65|2144.15|2145.42|2143.92|0
1648086520000|2022-03-24 01:48:40|2145.65|2144.15|2145.42|2143.92|2145.66|2144.16|2145.42|2143.92|0
1648086530000|2022-03-24 01:48:50|2145.5|2144|2145.65|2144.15|2145.65|2144.15|2145.42|2143.92|0
1648086540000|2022-03-24 01:49:00|2145.57|2144.07|2145.41|2143.91|2145.65|2144.15|2145.41|2143.91|0
1648086550000|2022-03-24 01:49:10|2145.33|2143.83|2145.65|2144.15|2145.65|2144.15|2145.17|2143.67|0
1648086570000|2022-03-24 01:49:30|2145.81|2144.31|2145.41|2143.91|2146.12|2144.62|2145.41|2143.91|0
1648086580000|2022-03-24 01:49:40|2145.33|2143.83|2145.18|2143.68|2145.33|2143.83|2145.18|2143.68|0
1648086590000|2022-03-24 01:49:50|2145.26|2143.76|2145.42|2143.92|2145.42|2143.92|2145.26|2143.76|0
1648086600000|2022-03-24 01:50:00|2145.5|2144|2145.42|2143.92|2145.65|2144.15|2145.42|2143.92|0
1648086610000|2022-03-24 01:50:10|2145.5|2144|2145.42|2143.92|2145.65|2144.15|2145.41|2143.91|0
1648086620000|2022-03-24 01:50:20|2145.41|2143.91|2145.41|2143.91|2145.42|2143.92|2145.41|2143.91|0
1648086630000|2022-03-24 01:50:30|2145.49|2143.99|2145.65|2144.15|2145.65|2144.15|2145.42|2143.92|0
1648086660000|2022-03-24 01:51:00|2145.66|2144.16|2146.12|2144.62|2146.13|2144.63|2145.66|2144.16|0
1648086670000|2022-03-24 01:51:10|2146.13|2144.63|2146.12|2144.62|2146.13|2144.63|2146.12|2144.62|0
1648086680000|2022-03-24 01:51:20|2146.13|2144.63|2146.13|2144.63|2146.13|2144.63|2146.13|2144.63|0
1648086690000|2022-03-24 01:51:30|2145.97|2144.47|2145.65|2144.15|2145.97|2144.47|2145.65|2144.15|0
1648086700000|2022-03-24 01:51:40|2145.49|2143.99|2145.18|2143.68|2145.49|2143.99|2145.18|2143.68|0
1648086710000|2022-03-24 01:51:50|2145.26|2143.76|2145.65|2144.15|2145.65|2144.15|2145.26|2143.76|0
1648086720000|2022-03-24 01:52:00|2145.57|2144.07|2145.65|2144.15|2145.65|2144.15|2145.42|2143.92|0
1648086730000|2022-03-24 01:52:10|2145.57|2144.07|2145.41|2143.91|2145.65|2144.15|2145.41|2143.91|0
1648086740000|2022-03-24 01:52:20|2145.49|2143.99|2145.65|2144.15|2145.65|2144.15|2145.41|2143.91|0
1648086750000|2022-03-24 01:52:30|2145.81|2144.31|2146.13|2144.63|2146.13|2144.63|2145.81|2144.31|0
1648086770000|2022-03-24 01:52:50|2146.21|2144.71|2146.13|2144.63|2146.36|2144.86|2146.13|2144.63|0
1648086780000|2022-03-24 01:53:00|2146.12|2144.62|2146.13|2144.63|2146.13|2144.63|2146.12|2144.62|0
1648086790000|2022-03-24 01:53:10|2146.12|2144.62|2146.12|2144.62|2146.12|2144.62|2146.12|2144.62|0
1648086800000|2022-03-24 01:53:20|2146.2|2144.7|2146.12|2144.62|2146.36|2144.86|2146.12|2144.62|0
1648086810000|2022-03-24 01:53:30|2146.2|2144.7|2146.6|2145.1|2146.6|2145.1|2146.2|2144.7|0
1648086820000|2022-03-24 01:53:40|2146.52|2145.02|2146.36|2144.86|2146.52|2145.02|2146.36|2144.86|0
1648086830000|2022-03-24 01:53:50|2146.44|2144.94|2146.6|2145.1|2146.6|2145.1|2146.44|2144.94|0
1648086880000|2022-03-24 01:54:40|2146.68|2145.18|2146.6|2145.1|2146.84|2145.34|2146.6|2145.1|0
1648086900000|2022-03-24 01:55:00|2146.68|2145.18|2147.08|2145.58|2147.08|2145.58|2146.68|2145.18|0
1648086940000|2022-03-24 01:55:40|2147.16|2145.66|2147.32|2145.82|2147.32|2145.82|2147.16|2145.66|0
1648086950000|2022-03-24 01:55:50|2147.31|2145.81|2147.55|2146.05|2147.55|2146.05|2147.31|2145.81|0
1648086960000|2022-03-24 01:56:00|2147.39|2145.89|2147.08|2145.58|2147.39|2145.89|2147.08|2145.58|0
1648087010000|2022-03-24 01:56:50|2147.07|2145.57|2146.13|2144.63|2147.07|2145.57|2146.13|2144.63|0
1648087030000|2022-03-24 01:57:10|2145.97|2144.47|2145.66|2144.16|2145.97|2144.47|2145.66|2144.16|0
1648087040000|2022-03-24 01:57:20|2145.58|2144.08|2145.18|2143.68|2145.66|2144.16|2145.18|2143.68|0
1648087050000|2022-03-24 01:57:30|2145.11|2143.61|2145.19|2143.69|2145.19|2143.69|2144.95|2143.45|0
1648087060000|2022-03-24 01:57:40|2145.18|2143.68|2145.18|2143.68|2145.18|2143.68|2145.18|2143.68|0
1648087080000|2022-03-24 01:58:00|2145.19|2143.69|2145.19|2143.69|2145.19|2143.69|2145.19|2143.69|0
1648087100000|2022-03-24 01:58:20|2145.35|2143.85|2145.66|2144.16|2145.66|2144.16|2145.35|2143.85|0
1648087110000|2022-03-24 01:58:30|2145.82|2144.32|2146.13|2144.63|2146.13|2144.63|2145.82|2144.32|0
1648087120000|2022-03-24 01:58:40|2146.21|2144.71|2146.13|2144.63|2146.37|2144.87|2146.13|2144.63|0
1648087160000|2022-03-24 01:59:20|2145.65|2144.15|2145.18|2143.68|2145.66|2144.16|2145.18|2143.68|0
1648087170000|2022-03-24 01:59:30|2145.1|2143.6|2144.95|2143.45|2145.1|2143.6|2144.95|2143.45|0
1648087180000|2022-03-24 01:59:40|2144.87|2143.37|2144.71|2143.21|2144.87|2143.37|2144.71|2143.21|0
1648087190000|2022-03-24 01:59:50|2144.87|2143.37|2145.18|2143.68|2145.18|2143.68|2144.87|2143.37|0
1648087240000|2022-03-24 02:00:40|2145.26|2143.76|2145.42|2143.92|2145.42|2143.92|2145.26|2143.76|0
1648087250000|2022-03-24 02:00:50|2145.34|2143.84|2145.18|2143.68|2145.34|2143.84|2145.18|2143.68|0
1648087270000|2022-03-24 02:01:10|2145.26|2143.76|2145.42|2143.92|2145.42|2143.92|2145.26|2143.76|0
1648087290000|2022-03-24 02:01:30|2145.34|2143.84|2145.18|2143.68|2145.34|2143.84|2145.18|2143.68|0
1648087330000|2022-03-24 02:02:10|2145.34|2143.84|2145.66|2144.16|2145.66|2144.16|2145.34|2143.84|0
1648087340000|2022-03-24 02:02:20|2145.65|2144.15|2145.66|2144.16|2145.66|2144.16|2145.65|2144.15|0
1648087350000|2022-03-24 02:02:30|2145.74|2144.24|2145.68|2144.18|2145.9|2144.4|2145.68|2144.18|0
1648087380000|2022-03-24 02:03:00|2145.76|2144.26|2146.15|2144.65|2146.15|2144.65|2145.76|2144.26|0
1648087440000|2022-03-24 02:04:00|2145.99|2144.49|2145.68|2144.18|2145.99|2144.49|2145.68|2144.18|0
1648087540000|2022-03-24 02:05:40|2145.67|2144.17|2145.67|2144.17|2145.68|2144.18|2145.67|2144.17|0
1648087550000|2022-03-24 02:05:50|2145.68|2144.18|2145.67|2144.17|2145.68|2144.18|2145.67|2144.17|0
1648087570000|2022-03-24 02:06:10|2145.68|2144.18|2145.68|2144.18|2145.68|2144.18|2145.68|2144.18|0
1648087590000|2022-03-24 02:06:30|2145.84|2144.34|2146.15|2144.65|2146.15|2144.65|2145.84|2144.34|0
1648087710000|2022-03-24 02:08:30|2145.99|2144.49|2145.68|2144.18|2145.99|2144.49|2145.68|2144.18|0
1648087740000|2022-03-24 02:09:00|2145.84|2144.34|2146.15|2144.65|2146.15|2144.65|2145.84|2144.34|0
1648087800000|2022-03-24 02:10:00|2146.16|2144.66|2146.63|2145.13|2146.63|2145.13|2146.16|2144.66|0
1648087850000|2022-03-24 02:10:50|2146.47|2144.97|2146.15|2144.65|2146.47|2144.97|2146.15|2144.65|0
1648087880000|2022-03-24 02:11:20|2145.99|2144.49|2145.68|2144.18|2145.99|2144.49|2145.68|2144.18|0
1648087890000|2022-03-24 02:11:30|2145.84|2144.34|2145.91|2144.41|2146.15|2144.65|2145.84|2144.34|0
1648087900000|2022-03-24 02:11:40|2145.92|2144.42|2145.91|2144.41|2145.92|2144.42|2145.68|2144.18|0
1648087910000|2022-03-24 02:11:50|2145.92|2144.42|2146.15|2144.65|2146.15|2144.65|2145.92|2144.42|0
1648087930000|2022-03-24 02:12:10|2146.23|2144.73|2146.15|2144.65|2146.63|2145.13|2146.15|2144.65|0
1648087940000|2022-03-24 02:12:20|2146.16|2144.66|2146.39|2144.89|2146.63|2145.13|2146.16|2144.66|0
1648087950000|2022-03-24 02:12:30|2146.47|2144.97|2146.15|2144.65|2146.63|2145.13|2146.15|2144.65|0
1648088050000|2022-03-24 02:14:10|2145.99|2144.49|2145.68|2144.18|2145.99|2144.49|2145.68|2144.18|0
1648088060000|2022-03-24 02:14:20|2145.6|2144.1|2145.2|2143.7|2145.6|2144.1|2145.2|2143.7|0
1648088130000|2022-03-24 02:15:30|2145.12|2143.62|2144.96|2143.46|2145.12|2143.62|2144.96|2143.46|0
1648088150000|2022-03-24 02:15:50|2145.04|2143.54|2145.2|2143.7|2145.2|2143.7|2145.04|2143.54|0
1648088160000|2022-03-24 02:16:00|2145.04|2143.54|2144.96|2143.46|2145.2|2143.7|2144.72|2143.22|0
1648088180000|2022-03-24 02:16:20|2144.88|2143.38|2144.72|2143.22|2144.96|2143.46|2144.72|2143.22|0
1648088250000|2022-03-24 02:17:30|2144.64|2143.14|2144.49|2142.99|2144.64|2143.14|2144.49|2142.99|0
1648088260000|2022-03-24 02:17:40|2144.57|2143.07|2144.72|2143.22|2144.72|2143.22|2144.49|2142.99|0
1648088280000|2022-03-24 02:18:00|2144.64|2143.14|2144.49|2142.99|2144.64|2143.14|2144.25|2142.75|0
1648088300000|2022-03-24 02:18:20|2144.48|2142.98|2144.49|2142.99|2144.72|2143.22|2144.48|2142.98|0
1648088310000|2022-03-24 02:18:30|2144.57|2143.07|2144.49|2142.99|2144.72|2143.22|2144.49|2142.99|0
1648088320000|2022-03-24 02:18:40|2144.57|2143.07|2144.49|2142.99|2144.73|2143.23|2144.49|2142.99|0
1648088330000|2022-03-24 02:18:50|2144.57|2143.07|2144.73|2143.23|2144.73|2143.23|2144.57|2143.07|0
1648088340000|2022-03-24 02:19:00|2144.72|2143.22|2144.73|2143.23|2144.73|2143.23|2144.72|2143.22|0
1648088410000|2022-03-24 02:20:10|2144.89|2143.39|2144.97|2143.47|2145.2|2143.7|2144.73|2143.23|0
1648088430000|2022-03-24 02:20:30|2144.89|2143.39|2144.73|2143.23|2144.97|2143.47|2144.73|2143.23|0
1648088440000|2022-03-24 02:20:40|2144.81|2143.31|2144.97|2143.47|2144.97|2143.47|2144.81|2143.31|0
1648088460000|2022-03-24 02:21:00|2144.89|2143.39|2144.73|2143.23|2144.89|2143.39|2144.73|2143.23|0
1648088470000|2022-03-24 02:21:10|2144.81|2143.31|2144.73|2143.23|2144.97|2143.47|2144.73|2143.23|0
1648088500000|2022-03-24 02:21:40|2144.72|2143.22|2144.73|2143.23|2144.73|2143.23|2144.72|2143.22|0
1648088720000|2022-03-24 02:25:20|2144.89|2143.39|2145.2|2143.7|2145.2|2143.7|2144.89|2143.39|0
1648088730000|2022-03-24 02:25:30|2145.21|2143.71|2145.2|2143.7|2145.21|2143.71|2145.2|2143.7|0
1648088770000|2022-03-24 02:26:10|2145.21|2143.71|2145.2|2143.7|2145.21|2143.71|2145.2|2143.7|0
1648088890000|2022-03-24 02:28:10|2145.12|2143.62|2144.96|2143.46|2145.12|2143.62|2144.96|2143.46|0
1648088900000|2022-03-24 02:28:20|2144.88|2143.38|2144.96|2143.46|2144.96|2143.46|2144.73|2143.23|0
1648088910000|2022-03-24 02:28:30|2145.04|2143.54|2145.2|2143.7|2145.2|2143.7|2145.04|2143.54|0
1648088930000|2022-03-24 02:28:50|2145.12|2143.62|2145.2|2143.7|2145.2|2143.7|2144.96|2143.46|0
1648088940000|2022-03-24 02:29:00|2144.96|2143.46|2145.2|2143.7|2145.2|2143.7|2144.96|2143.46|0
1648089000000|2022-03-24 02:30:00|2145.52|2144.02|2146.15|2144.65|2146.15|2144.65|2145.52|2144.02|0
1648089080000|2022-03-24 02:31:20|2146.31|2144.81|2146.63|2145.13|2146.86|2145.36|2146.31|2144.81|0
1648089090000|2022-03-24 02:31:30|2146.55|2145.05|2146.15|2144.65|2146.55|2145.05|2146.15|2144.65|0
1648089100000|2022-03-24 02:31:40|2146.23|2144.73|2146.39|2144.89|2146.39|2144.89|2146.23|2144.73|0
1648089110000|2022-03-24 02:31:50|2146.47|2144.97|2146.63|2145.13|2146.87|2145.37|2146.47|2144.97|0
1648089120000|2022-03-24 02:32:00|2146.71|2145.21|2147.58|2146.08|2147.58|2146.08|2146.71|2145.21|0
1648089180000|2022-03-24 02:33:00|2147.42|2145.92|2147.1|2145.6|2147.42|2145.92|2146.63|2145.13|0
1648089190000|2022-03-24 02:33:10|2147.02|2145.52|2147.1|2145.6|2147.1|2145.6|2146.87|2145.37|0
1648089200000|2022-03-24 02:33:20|2147.02|2145.52|2146.86|2145.36|2147.02|2145.52|2146.86|2145.36|0
1648089210000|2022-03-24 02:33:30|2146.87|2145.37|2146.87|2145.37|2146.87|2145.37|2146.87|2145.37|0
1648089220000|2022-03-24 02:33:40|2146.79|2145.29|2146.63|2145.13|2146.79|2145.29|2146.63|2145.13|0
1648089230000|2022-03-24 02:33:50|2146.71|2145.21|2146.86|2145.36|2146.87|2145.37|2146.71|2145.21|0
1648089240000|2022-03-24 02:34:00|2146.87|2145.37|2146.86|2145.36|2147.1|2145.6|2146.86|2145.36|0
1648089260000|2022-03-24 02:34:20|2146.94|2145.44|2146.63|2145.13|2147.1|2145.6|2146.63|2145.13|0
1648089290000|2022-03-24 02:34:50|2146.71|2145.21|2146.87|2145.37|2147.1|2145.6|2146.71|2145.21|0
1648089300000|2022-03-24 02:35:00|2146.94|2145.44|2147.1|2145.6|2147.1|2145.6|2146.94|2145.44|0
1648089340000|2022-03-24 02:35:40|2147.11|2145.61|2147.1|2145.6|2147.11|2145.61|2147.1|2145.6|0
1648089360000|2022-03-24 02:36:00|2147.11|2145.61|2147.11|2145.61|2147.11|2145.61|2147.11|2145.61|0
1648089370000|2022-03-24 02:36:10|2147.1|2145.6|2147.1|2145.6|2147.11|2145.61|2147.1|2145.6|0
1648089390000|2022-03-24 02:36:30|2147.11|2145.61|2147.11|2145.61|2147.11|2145.61|2147.11|2145.61|0
1648089400000|2022-03-24 02:36:40|2147.1|2145.6|2147.11|2145.61|2147.11|2145.61|2147.1|2145.6|0
1648089410000|2022-03-24 02:36:50|2147.1|2145.6|2147.1|2145.6|2147.11|2145.61|2147.1|2145.6|0
1648089420000|2022-03-24 02:37:00|2147.11|2145.61|2147.1|2145.6|2147.11|2145.61|2147.1|2145.6|0
1648089430000|2022-03-24 02:37:10|2147.11|2145.61|2147.11|2145.61|2147.11|2145.61|2147.11|2145.61|0
1648089440000|2022-03-24 02:37:20|2147.1|2145.6|2147.1|2145.6|2147.1|2145.6|2147.1|2145.6|0
1648089470000|2022-03-24 02:37:50|2147.11|2145.61|2147.1|2145.6|2147.11|2145.61|2147.1|2145.6|0
1648089510000|2022-03-24 02:38:30|2147.02|2145.52|2146.87|2145.37|2147.02|2145.52|2146.87|2145.37|0
1648089520000|2022-03-24 02:38:40|2146.94|2145.44|2146.63|2145.13|2147.1|2145.6|2146.63|2145.13|0
1648089570000|2022-03-24 02:39:30|2146.71|2145.21|2147.1|2145.6|2147.1|2145.6|2146.71|2145.21|0
1648089590000|2022-03-24 02:39:50|2147.02|2145.52|2146.63|2145.13|2147.02|2145.52|2146.63|2145.13|0
1648089640000|2022-03-24 02:40:40|2146.62|2145.12|2146.63|2145.13|2146.63|2145.13|2146.62|2145.12|0
1648089660000|2022-03-24 02:41:00|2146.71|2145.21|2146.86|2145.36|2146.86|2145.36|2146.63|2145.13|0
1648089680000|2022-03-24 02:41:20|2146.94|2145.44|2147.1|2145.6|2147.1|2145.6|2146.94|2145.44|0
1648089750000|2022-03-24 02:42:30|2146.94|2145.44|2146.62|2145.12|2146.94|2145.44|2146.62|2145.12|0
1648089770000|2022-03-24 02:42:50|2146.7|2145.2|2146.62|2145.12|2146.86|2145.36|2146.62|2145.12|0
1648089830000|2022-03-24 02:43:50|2146.63|2145.13|2146.63|2145.13|2146.63|2145.13|2146.63|2145.13|0
1648089840000|2022-03-24 02:44:00|2146.79|2145.29|2147.1|2145.6|2147.1|2145.6|2146.79|2145.29|0
1648089860000|2022-03-24 02:44:20|2147.11|2145.61|2147.1|2145.6|2147.11|2145.61|2147.1|2145.6|0
1648089870000|2022-03-24 02:44:30|2147.26|2145.76|2147.58|2146.08|2147.58|2146.08|2147.26|2145.76|0
1648089900000|2022-03-24 02:45:00|2147.74|2146.24|2148.05|2146.55|2148.05|2146.55|2147.74|2146.24|0
1648089920000|2022-03-24 02:45:20|2147.89|2146.39|2147.58|2146.08|2147.89|2146.39|2147.58|2146.08|0
1648089930000|2022-03-24 02:45:30|2147.74|2146.24|2148.05|2146.55|2148.05|2146.55|2147.74|2146.24|0
1648089960000|2022-03-24 02:46:00|2148.06|2146.56|2148.06|2146.56|2148.06|2146.56|2148.06|2146.56|0
1648089990000|2022-03-24 02:46:30|2148.22|2146.72|2148.85|2147.35|2148.85|2147.35|2148.22|2146.72|0
1648090000000|2022-03-24 02:46:40|2149.01|2147.51|2149.01|2147.51|2149.01|2147.51|2148.77|2147.27|0
1648090010000|2022-03-24 02:46:50|2148.93|2147.43|2148.77|2147.27|2148.93|2147.43|2148.77|2147.27|0
1648090020000|2022-03-24 02:47:00|2148.85|2147.35|2149.01|2147.51|2149.01|2147.51|2148.77|2147.27|0
1648090030000|2022-03-24 02:47:10|2148.93|2147.43|2148.53|2147.03|2148.93|2147.43|2148.53|2147.03|0
1648090050000|2022-03-24 02:47:30|2148.61|2147.11|2148.53|2147.03|2148.77|2147.27|2148.53|2147.03|0
1648090060000|2022-03-24 02:47:40|2148.54|2147.04|2148.54|2147.04|2148.54|2147.04|2148.53|2147.03|0
1648090070000|2022-03-24 02:47:50|2148.53|2147.03|2148.54|2147.04|2148.54|2147.04|2148.53|2147.03|0
1648090080000|2022-03-24 02:48:00|2148.53|2147.03|2148.53|2147.03|2148.53|2147.03|2148.53|2147.03|0
1648090090000|2022-03-24 02:48:10|2148.54|2147.04|2148.54|2147.04|2148.54|2147.04|2148.54|2147.04|0
1648090120000|2022-03-24 02:48:40|2148.7|2147.2|2148.54|2147.04|2149.01|2147.51|2148.54|2147.04|0
1648090140000|2022-03-24 02:49:00|2148.62|2147.12|2148.78|2147.28|2148.78|2147.28|2148.62|2147.12|0
1648090150000|2022-03-24 02:49:10|2148.86|2147.36|2149.01|2147.51|2149.02|2147.52|2148.86|2147.36|0
1648090160000|2022-03-24 02:49:20|2148.98|2147.48|2148.98|2147.48|2148.98|2147.48|2148.98|2147.48|0
1648090190000|2022-03-24 02:49:50|2148.9|2147.4|2148.51|2147.01|2148.9|2147.4|2148.51|2147.01|0
1648090240000|2022-03-24 02:50:40|2148.5|2147|2148.5|2147|2148.51|2147.01|2148.5|2147|0
1648090260000|2022-03-24 02:51:00|2148.34|2146.84|2148.03|2146.53|2148.34|2146.84|2148.03|2146.53|0
1648090350000|2022-03-24 02:52:30|2148.02|2146.52|2148.02|2146.52|2148.03|2146.53|2148.02|2146.52|0
1648090360000|2022-03-24 02:52:40|2148.03|2146.53|2148.5|2147|2148.5|2147|2148.03|2146.53|0
1648090370000|2022-03-24 02:52:50|2148.42|2146.92|2148.5|2147|2148.5|2147|2148.26|2146.76|0
1648090460000|2022-03-24 02:54:20|2148.34|2146.84|2148.03|2146.53|2148.34|2146.84|2148.03|2146.53|0
1648090530000|2022-03-24 02:55:30|2148.19|2146.69|2148.5|2147|2148.5|2147|2148.19|2146.69|0
1648090720000|2022-03-24 02:58:40|2148.53|2147.03|2148.53|2147.03|2148.53|2147.03|2148.53|2147.03|0
1648090800000|2022-03-24 03:00:00|2148.37|2146.87|2148.06|2146.56|2148.37|2146.87|2148.06|2146.56|0
1648090870000|2022-03-24 03:01:10|2148.22|2146.72|2148.06|2146.56|2148.53|2147.03|2148.06|2146.56|0
1648090880000|2022-03-24 03:01:20|2148.22|2146.72|2148.53|2147.03|2148.53|2147.03|2148.22|2146.72|0
1648090900000|2022-03-24 03:01:40|2148.54|2147.04|2148.54|2147.04|2148.54|2147.04|2148.54|2147.04|0
1648090920000|2022-03-24 03:02:00|2148.53|2147.03|2148.53|2147.03|2148.53|2147.03|2148.53|2147.03|0
1648090980000|2022-03-24 03:03:00|2148.37|2146.87|2148.06|2146.56|2148.37|2146.87|2148.06|2146.56|0
1648091080000|2022-03-24 03:04:40|2148.05|2146.55|2147.58|2146.08|2148.05|2146.55|2147.58|2146.08|0
1648091120000|2022-03-24 03:05:20|2147.5|2146|2147.58|2146.08|2147.58|2146.08|2147.11|2145.61|0
1648091170000|2022-03-24 03:06:10|2147.5|2146|2147.1|2145.6|2147.5|2146|2147.1|2145.6|0
1648091220000|2022-03-24 03:07:00|2147.26|2145.76|2147.58|2146.08|2147.58|2146.08|2147.26|2145.76|0
1648091280000|2022-03-24 03:08:00|2147.66|2146.16|2147.82|2146.32|2147.82|2146.32|2147.66|2146.16|0
1648091290000|2022-03-24 03:08:10|2147.9|2146.4|2148.05|2146.55|2148.05|2146.55|2147.9|2146.4|0
1648091300000|2022-03-24 03:08:20|2148.06|2146.56|2148.05|2146.55|2148.06|2146.56|2148.05|2146.55|0
1648091310000|2022-03-24 03:08:30|2148.06|2146.56|2148.06|2146.56|2148.06|2146.56|2148.06|2146.56|0
1648091340000|2022-03-24 03:09:00|2148.05|2146.55|2148.06|2146.56|2148.06|2146.56|2148.05|2146.55|0
1648091370000|2022-03-24 03:09:30|2148.22|2146.72|2148.53|2147.03|2148.53|2147.03|2148.22|2146.72|0
1648091400000|2022-03-24 03:10:00|2148.69|2147.19|2148.53|2147.03|2149.01|2147.51|2148.53|2147.03|0
1648091520000|2022-03-24 03:12:00|2148.61|2147.11|2148.53|2147.03|2148.77|2147.27|2148.53|2147.03|0
1648091630000|2022-03-24 03:13:50|2148.69|2147.19|2148.77|2147.27|2149|2147.5|2148.69|2147.19|0
1648091640000|2022-03-24 03:14:00|2148.85|2147.35|2149|2147.5|2149.01|2147.51|2148.85|2147.35|0
1648091680000|2022-03-24 03:14:40|2149.01|2147.51|2149.01|2147.51|2149.01|2147.51|2149.01|2147.51|0
1648091690000|2022-03-24 03:14:50|2149|2147.5|2149|2147.5|2149.01|2147.51|2149|2147.5|0
1648091700000|2022-03-24 03:15:00|2149.01|2147.51|2148.53|2147.03|2149.01|2147.51|2148.53|2147.03|0
1648091720000|2022-03-24 03:15:20|2148.37|2146.87|2148.53|2147.03|2148.53|2147.03|2148.06|2146.56|0
1648091750000|2022-03-24 03:15:50|2148.54|2147.04|2148.53|2147.03|2149.01|2147.51|2148.53|2147.03|0
1648091820000|2022-03-24 03:17:00|2148.69|2147.19|2149.01|2147.51|2149.01|2147.51|2148.69|2147.19|0
1648091920000|2022-03-24 03:18:40|2149.17|2147.67|2149.48|2147.98|2149.48|2147.98|2149.17|2147.67|0
1648091940000|2022-03-24 03:19:00|2149.32|2147.82|2149.01|2147.51|2149.32|2147.82|2149.01|2147.51|0
1648091990000|2022-03-24 03:19:50|2149|2147.5|2149.01|2147.51|2149.01|2147.51|2149|2147.5|0
1648092010000|2022-03-24 03:20:10|2149|2147.5|2148.53|2147.03|2149.01|2147.51|2148.53|2147.03|0
1648092030000|2022-03-24 03:20:30|2148.54|2147.04|2148.54|2147.04|2148.54|2147.04|2148.54|2147.04|0
1648092040000|2022-03-24 03:20:40|2148.62|2147.12|2148.53|2147.03|2148.77|2147.27|2148.53|2147.03|0
1648092050000|2022-03-24 03:20:50|2148.54|2147.04|2148.53|2147.03|2148.54|2147.04|2148.53|2147.03|0
1648092190000|2022-03-24 03:23:10|2148.37|2146.87|2148.06|2146.56|2148.37|2146.87|2148.06|2146.56|0
1648092200000|2022-03-24 03:23:20|2148.05|2146.55|2148.05|2146.55|2148.05|2146.55|2148.05|2146.55|0
1648092210000|2022-03-24 03:23:30|2148.06|2146.56|2148.06|2146.56|2148.06|2146.56|2148.06|2146.56|0
1648092260000|2022-03-24 03:24:20|2148.05|2146.55|2148.06|2146.56|2148.06|2146.56|2148.05|2146.55|0
1648092280000|2022-03-24 03:24:40|2148.05|2146.55|2148.05|2146.55|2148.06|2146.56|2148.05|2146.55|0
1648092290000|2022-03-24 03:24:50|2148.06|2146.56|2148.06|2146.56|2148.06|2146.56|2148.05|2146.55|0
1648092300000|2022-03-24 03:25:00|2148.05|2146.55|2148.06|2146.56|2148.06|2146.56|2148.05|2146.55|0
1648092320000|2022-03-24 03:25:20|2148.22|2146.72|2148.53|2147.03|2148.53|2147.03|2148.22|2146.72|0
1648092350000|2022-03-24 03:25:50|2148.37|2146.87|2148.06|2146.56|2148.37|2146.87|2148.06|2146.56|0
1648092570000|2022-03-24 03:29:30|2148.05|2146.55|2148.05|2146.55|2148.06|2146.56|2148.05|2146.55|0
1648092600000|2022-03-24 03:30:00|2148.06|2146.56|2148.05|2146.55|2148.06|2146.56|2148.05|2146.55|0
1648092640000|2022-03-24 03:30:40|2148.06|2146.56|2148.53|2147.03|2148.53|2147.03|2148.06|2146.56|0
1648092670000|2022-03-24 03:31:10|2148.69|2147.19|2149.48|2147.98|2149.48|2147.98|2148.69|2147.19|0
1648092690000|2022-03-24 03:31:30|2149.32|2147.82|2149|2147.5|2149.32|2147.82|2149|2147.5|0
1648092720000|2022-03-24 03:32:00|2148.84|2147.34|2148.53|2147.03|2148.84|2147.34|2148.53|2147.03|0
1648093080000|2022-03-24 03:38:00|2148.45|2146.95|2148.53|2147.03|2148.53|2147.03|2148.29|2146.79|0
1648093130000|2022-03-24 03:38:50|2148.52|2147.02|2148.05|2146.55|2148.52|2147.02|2148.05|2146.55|0
1648093150000|2022-03-24 03:39:10|2148.21|2146.71|2148.52|2147.02|2148.52|2147.02|2148.21|2146.71|0
1648093180000|2022-03-24 03:39:40|2148.53|2147.03|2148.53|2147.03|2148.53|2147.03|2148.53|2147.03|0
1648093220000|2022-03-24 03:40:20|2148.45|2146.95|2148.29|2146.79|2148.45|2146.95|2148.29|2146.79|0
1648093250000|2022-03-24 03:40:50|2148.21|2146.71|2148.06|2146.56|2148.21|2146.71|2148.06|2146.56|0
1648093360000|2022-03-24 03:42:40|2148.05|2146.55|2148.05|2146.55|2148.05|2146.55|2148.05|2146.55|0
1648093370000|2022-03-24 03:42:50|2148.06|2146.56|2148.06|2146.56|2148.06|2146.56|2148.06|2146.56|0
1648093410000|2022-03-24 03:43:30|2148.05|2146.55|2148.06|2146.56|2148.06|2146.56|2148.05|2146.55|0
1648093420000|2022-03-24 03:43:40|2148.05|2146.55|2148.06|2146.56|2148.06|2146.56|2148.05|2146.55|0
1648093430000|2022-03-24 03:43:50|2148.05|2146.55|2148.05|2146.55|2148.05|2146.55|2148.05|2146.55|0
1648093470000|2022-03-24 03:44:30|2147.97|2146.47|2147.82|2146.32|2147.97|2146.47|2147.82|2146.32|0
1648093510000|2022-03-24 03:45:10|2147.9|2146.4|2148.05|2146.55|2148.05|2146.55|2147.9|2146.4|0
1648093520000|2022-03-24 03:45:20|2147.9|2146.4|2147.34|2145.84|2147.9|2146.4|2147.34|2145.84|0
1648093530000|2022-03-24 03:45:30|2147.42|2145.92|2147.58|2146.08|2147.58|2146.08|2147.42|2145.92|0
1648093540000|2022-03-24 03:45:40|2147.42|2145.92|2147.34|2145.84|2147.42|2145.92|2147.11|2145.61|0
1648093550000|2022-03-24 03:45:50|2147.42|2145.92|2147.58|2146.08|2147.58|2146.08|2147.42|2145.92|0
1648093610000|2022-03-24 03:46:50|2148.06|2146.56|2148.06|2146.56|2148.06|2146.56|2148.06|2146.56|0
1648093670000|2022-03-24 03:47:50|2148.22|2146.72|2148.53|2147.03|2148.53|2147.03|2148.22|2146.72|0
1648093750000|2022-03-24 03:49:10|2148.45|2146.95|2148.37|2146.87|2148.45|2146.95|2148.29|2146.79|0
1648093760000|2022-03-24 03:49:20|2148.53|2147.03|2148.53|2147.03|2148.53|2147.03|2148.53|2147.03|0
1648093910000|2022-03-24 03:51:50|2148.69|2147.19|2149.01|2147.51|2149.01|2147.51|2148.69|2147.19|0
1648093950000|2022-03-24 03:52:30|2148.85|2147.35|2148.53|2147.03|2148.85|2147.35|2148.53|2147.03|0
1648093970000|2022-03-24 03:52:50|2148.69|2147.19|2149.01|2147.51|2149.01|2147.51|2148.69|2147.19|0
1648094000000|2022-03-24 03:53:20|2149.17|2147.67|2149.48|2147.98|2149.48|2147.98|2149.17|2147.67|0
1648094010000|2022-03-24 03:53:30|2149.49|2147.99|2149.95|2148.45|2149.97|2148.47|2149.49|2147.99|0
1648094020000|2022-03-24 03:53:40|2149.96|2148.46|2149.95|2148.45|2149.96|2148.46|2149.95|2148.45|0
1648094030000|2022-03-24 03:53:50|2149.96|2148.46|2149.48|2147.98|2149.96|2148.46|2149.48|2147.98|0
1648094040000|2022-03-24 03:54:00|2149.72|2148.22|2149.48|2147.98|2149.72|2148.22|2149.48|2147.98|0
1648094080000|2022-03-24 03:54:40|2149.64|2148.14|2149.96|2148.46|2149.96|2148.46|2149.64|2148.14|0
1648094100000|2022-03-24 03:55:00|2149.95|2148.45|2149.95|2148.45|2149.96|2148.46|2149.95|2148.45|0
1648094130000|2022-03-24 03:55:30|2149.96|2148.46|2149.96|2148.46|2149.96|2148.46|2149.96|2148.46|0
1648094140000|2022-03-24 03:55:40|2150.04|2148.54|2150.19|2148.69|2150.19|2148.69|2149.96|2148.46|0
1648094150000|2022-03-24 03:55:50|2150.12|2148.62|2150.19|2148.69|2150.19|2148.69|2149.96|2148.46|0
1648094160000|2022-03-24 03:56:00|2150.11|2148.61|2149.96|2148.46|2150.11|2148.61|2149.96|2148.46|0
1648094180000|2022-03-24 03:56:20|2149.95|2148.45|2149.96|2148.46|2149.96|2148.46|2149.95|2148.45|0
1648094190000|2022-03-24 03:56:30|2150.04|2148.54|2150.19|2148.69|2150.19|2148.69|2150.04|2148.54|0
1648094210000|2022-03-24 03:56:50|2150.11|2148.61|2150.19|2148.69|2150.19|2148.69|2149.96|2148.46|0
1648094220000|2022-03-24 03:57:00|2150.27|2148.77|2150.43|2148.93|2150.43|2148.93|2150.27|2148.77|0
1648094240000|2022-03-24 03:57:20|2150.59|2149.09|2150.9|2149.4|2150.9|2149.4|2150.59|2149.09|0
1648094250000|2022-03-24 03:57:30|2150.91|2149.41|2150.91|2149.41|2150.91|2149.41|2150.91|2149.41|0
1648094260000|2022-03-24 03:57:40|2151.07|2149.57|2150.92|2149.42|2151.4|2149.9|2150.92|2149.42|0
1648094270000|2022-03-24 03:57:50|2151|2149.5|2150.92|2149.42|2151.16|2149.66|2150.92|2149.42|0
1648094280000|2022-03-24 03:58:00|2150.93|2149.43|2151.4|2149.9|2151.4|2149.9|2150.93|2149.43|0
1648094290000|2022-03-24 03:58:10|2151.32|2149.82|2151.4|2149.9|2151.4|2149.9|2151.16|2149.66|0
1648094400000|2022-03-24 04:00:00|2151.34|2149.84|2151.34|2149.84|2151.34|2149.84|2151.33|2149.83|0
1648094450000|2022-03-24 04:00:50|2151.5|2150|2151.81|2150.31|2151.81|2150.31|2151.5|2150|0
1648094460000|2022-03-24 04:01:00|2151.89|2150.39|2151.89|2150.39|2151.89|2150.39|2151.89|2150.39|0
1648094470000|2022-03-24 04:01:10|2151.81|2150.31|2151.42|2149.92|2151.81|2150.31|2151.42|2149.92|0
1648094480000|2022-03-24 04:01:20|2151.41|2149.91|2151.41|2149.91|2151.41|2149.91|2151.41|2149.91|0
1648094490000|2022-03-24 04:01:30|2151.42|2149.92|2151.41|2149.91|2151.42|2149.92|2151.41|2149.91|0
1648094500000|2022-03-24 04:01:40|2151.42|2149.92|2151.42|2149.92|2151.42|2149.92|2151.42|2149.92|0
1648094550000|2022-03-24 04:02:30|2151.41|2149.91|2151.18|2149.68|2151.41|2149.91|2151.18|2149.68|0
1648094560000|2022-03-24 04:02:40|2151.1|2149.6|2150.94|2149.44|2151.1|2149.6|2150.94|2149.44|0
1648094630000|2022-03-24 04:03:50|2151|2149.5|2151|2149.5|2151|2149.5|2151|2149.5|0
1648094650000|2022-03-24 04:04:10|2151.08|2149.58|2151.48|2149.98|2151.48|2149.98|2151.08|2149.58|0
1648094660000|2022-03-24 04:04:20|2151.47|2149.97|2151.47|2149.97|2151.47|2149.97|2151.47|2149.97|0
1648094670000|2022-03-24 04:04:30|2151.48|2149.98|2151.47|2149.97|2151.48|2149.98|2151.47|2149.97|0
1648094810000|2022-03-24 04:06:50|2151.48|2149.98|2151.47|2149.97|2151.48|2149.98|2151.47|2149.97|0
1648094830000|2022-03-24 04:07:10|2151.48|2149.98|2151.48|2149.98|2151.48|2149.98|2151.48|2149.98|0
1648094840000|2022-03-24 04:07:20|2151.47|2149.97|2151.48|2149.98|2151.48|2149.98|2151.47|2149.97|0
1648094860000|2022-03-24 04:07:40|2151.47|2149.97|2151.48|2149.98|2151.48|2149.98|2151.47|2149.97|0
1648094870000|2022-03-24 04:07:50|2151.47|2149.97|2151.47|2149.97|2151.47|2149.97|2151.47|2149.97|0
1648094880000|2022-03-24 04:08:00|2151.48|2149.98|2151.47|2149.97|2151.48|2149.98|2151.47|2149.97|0
1648094910000|2022-03-24 04:08:30|2151.48|2149.98|2151.48|2149.98|2151.48|2149.98|2151.48|2149.98|0
1648094970000|2022-03-24 04:09:30|2151.47|2149.97|2151.48|2149.98|2151.48|2149.98|2151.47|2149.97|0
1648095000000|2022-03-24 04:10:00|2151.47|2149.97|2151.48|2149.98|2151.48|2149.98|2151.47|2149.97|0
1648095040000|2022-03-24 04:10:40|2151.47|2149.97|2151.48|2149.98|2151.48|2149.98|2151.47|2149.97|0
1648095070000|2022-03-24 04:11:10|2151.47|2149.97|2151.48|2149.98|2151.48|2149.98|2151.47|2149.97|0
1648095080000|2022-03-24 04:11:20|2151.47|2149.97|2151.47|2149.97|2151.47|2149.97|2151.47|2149.97|0
1648095130000|2022-03-24 04:12:10|2151.39|2149.89|2151|2149.5|2151.39|2149.89|2151|2149.5|0
1648095200000|2022-03-24 04:13:20|2151.08|2149.58|2151|2149.5|2151.24|2149.74|2151|2149.5|0
1648095230000|2022-03-24 04:13:50|2151.08|2149.58|2151.23|2149.73|2151.23|2149.73|2151.08|2149.58|0
1648095240000|2022-03-24 04:14:00|2151.16|2149.66|2151|2149.5|2151.16|2149.66|2151|2149.5|0
1648095250000|2022-03-24 04:14:10|2151.08|2149.58|2151.23|2149.73|2151.23|2149.73|2151.08|2149.58|0
1648095270000|2022-03-24 04:14:30|2151.16|2149.66|2151|2149.5|2151.16|2149.66|2151|2149.5|0
1648095300000|2022-03-24 04:15:00|2151.14|2149.64|2151.3|2149.8|2151.3|2149.8|2151.14|2149.64|0
1648095320000|2022-03-24 04:15:20|2151.38|2149.88|2151.54|2150.04|2151.54|2150.04|2151.38|2149.88|0
1648095360000|2022-03-24 04:16:00|2151.7|2150.2|2152.02|2150.52|2152.02|2150.52|2151.7|2150.2|0
1648095370000|2022-03-24 04:16:10|2152.03|2150.53|2152.03|2150.53|2152.03|2150.53|2152.02|2150.52|0
1648095400000|2022-03-24 04:16:40|2152.02|2150.52|2152.02|2150.52|2152.02|2150.52|2152.02|2150.52|0
1648095410000|2022-03-24 04:16:50|2152.03|2150.53|2152.03|2150.53|2152.03|2150.53|2152.03|2150.53|0
1648095430000|2022-03-24 04:17:10|2152.19|2150.69|2152.03|2150.53|2152.5|2151|2152.02|2150.52|0
1648095450000|2022-03-24 04:17:30|2152.11|2150.61|2152.26|2150.76|2152.26|2150.76|2152.11|2150.61|0
1648095460000|2022-03-24 04:17:40|2152.34|2150.84|2152.02|2150.52|2152.5|2151|2152.02|2150.52|0
1648095510000|2022-03-24 04:18:30|2152.1|2150.6|2152.02|2150.52|2152.26|2150.76|2152.02|2150.52|0
1648095530000|2022-03-24 04:18:50|2151.94|2150.44|2152.02|2150.52|2152.02|2150.52|2151.79|2150.29|0
1648095550000|2022-03-24 04:19:10|2151.94|2150.44|2151.79|2150.29|2151.94|2150.44|2151.79|2150.29|0
1648095580000|2022-03-24 04:19:40|2151.78|2150.28|2151.78|2150.28|2151.78|2150.28|2151.78|2150.28|0
1648095590000|2022-03-24 04:19:50|2151.79|2150.29|2152.02|2150.52|2152.02|2150.52|2151.79|2150.29|0
1648095760000|2022-03-24 04:22:40|2151.94|2150.44|2151.94|2150.44|2152.02|2150.52|2151.79|2150.29|0
1648095770000|2022-03-24 04:22:50|2151.78|2150.28|2151.55|2150.05|2151.78|2150.28|2151.55|2150.05|0
1648095810000|2022-03-24 04:23:30|2151.54|2150.04|2151.55|2150.05|2151.55|2150.05|2151.54|2150.04|0
1648095820000|2022-03-24 04:23:40|2151.54|2150.04|2151.54|2150.04|2151.54|2150.04|2151.54|2150.04|0
1648095850000|2022-03-24 04:24:10|2151.46|2149.96|2151.54|2150.04|2151.54|2150.04|2151.31|2149.81|0
1648095890000|2022-03-24 04:24:50|2151.55|2150.05|2151.55|2150.05|2151.55|2150.05|2151.54|2150.04|0
1648095900000|2022-03-24 04:25:00|2151.54|2150.04|2151.54|2150.04|2151.55|2150.05|2151.54|2150.04|0
1648095910000|2022-03-24 04:25:10|2151.55|2150.05|2151.55|2150.05|2151.55|2150.05|2151.55|2150.05|0
1648095920000|2022-03-24 04:25:20|2151.54|2150.04|2151.54|2150.04|2151.54|2150.04|2151.54|2150.04|0
1648095930000|2022-03-24 04:25:30|2151.55|2150.05|2151.55|2150.05|2151.55|2150.05|2151.54|2150.04|0
1648095950000|2022-03-24 04:25:50|2151.54|2150.04|2151.55|2150.05|2151.55|2150.05|2151.54|2150.04|0
1648095980000|2022-03-24 04:26:20|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|0
1648096010000|2022-03-24 04:26:50|2151.56|2150.06|2151.56|2150.06|2151.57|2150.07|2151.33|2149.83|0
1648096040000|2022-03-24 04:27:20|2151.57|2150.07|2151.56|2150.06|2151.57|2150.07|2151.56|2150.06|0
1648096080000|2022-03-24 04:28:00|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|0
1648096090000|2022-03-24 04:28:10|2151.56|2150.06|2151.56|2150.06|2151.56|2150.06|2151.56|2150.06|0
1648096160000|2022-03-24 04:29:20|2151.48|2149.98|2151.56|2150.06|2151.56|2150.06|2151.09|2149.59|0
1648096220000|2022-03-24 04:30:20|2151.57|2150.07|2152.04|2150.54|2152.04|2150.54|2151.56|2150.06|0
1648096290000|2022-03-24 04:31:30|2151.88|2150.38|2151.56|2150.06|2151.88|2150.38|2151.56|2150.06|0
1648096300000|2022-03-24 04:31:40|2151.64|2150.14|2151.56|2150.06|2151.8|2150.3|2151.56|2150.06|0
1648096310000|2022-03-24 04:31:50|2151.64|2150.14|2151.72|2150.22|2151.8|2150.3|2151.57|2150.07|0
1648096320000|2022-03-24 04:32:00|2152.04|2150.54|2151.56|2150.06|2152.04|2150.54|2151.56|2150.06|0
1648096330000|2022-03-24 04:32:10|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|0
1648096340000|2022-03-24 04:32:20|2151.56|2150.06|2151.56|2150.06|2151.57|2150.07|2151.56|2150.06|0
1648096350000|2022-03-24 04:32:30|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|0
1648096360000|2022-03-24 04:32:40|2151.56|2150.06|2151.56|2150.06|2151.56|2150.06|2151.56|2150.06|0
1648096400000|2022-03-24 04:33:20|2151.48|2149.98|2151.33|2149.83|2151.48|2149.98|2151.33|2149.83|0
1648096410000|2022-03-24 04:33:30|2151.25|2149.75|2151.56|2150.06|2151.56|2150.06|2151.09|2149.59|0
1648096420000|2022-03-24 04:33:40|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|0
1648096480000|2022-03-24 04:34:40|2151.56|2150.06|2151.57|2150.07|2151.57|2150.07|2151.56|2150.06|0
1648096490000|2022-03-24 04:34:50|2151.56|2150.06|2151.56|2150.06|2151.56|2150.06|2151.56|2150.06|0
1648096500000|2022-03-24 04:35:00|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|2151.56|2150.06|0
1648096510000|2022-03-24 04:35:10|2151.56|2150.06|2151.56|2150.06|2151.56|2150.06|2151.56|2150.06|0
1648096520000|2022-03-24 04:35:20|2151.57|2150.07|2151.56|2150.06|2151.57|2150.07|2151.56|2150.06|0
1648096530000|2022-03-24 04:35:30|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|2151.56|2150.06|0
1648096540000|2022-03-24 04:35:40|2151.56|2150.06|2151.56|2150.06|2151.56|2150.06|2151.56|2150.06|0
1648096620000|2022-03-24 04:37:00|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|0
1648096630000|2022-03-24 04:37:10|2151.56|2150.06|2151.57|2150.07|2151.57|2150.07|2151.56|2150.06|0
1648096640000|2022-03-24 04:37:20|2151.56|2150.06|2151.56|2150.06|2151.57|2150.07|2151.56|2150.06|0
1648096650000|2022-03-24 04:37:30|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|2151.57|2150.07|0
1648096660000|2022-03-24 04:37:40|2151.73|2150.23|2152.04|2150.54|2152.04|2150.54|2151.73|2150.23|0
1648096670000|2022-03-24 04:37:50|2152.12|2150.62|2152.04|2150.54|2152.28|2150.78|2152.04|2150.54|0
1648096700000|2022-03-24 04:38:20|2151.88|2150.38|2151.57|2150.07|2151.88|2150.38|2151.57|2150.07|0
1648096730000|2022-03-24 04:38:50|2151.73|2150.23|2152.04|2150.54|2152.04|2150.54|2151.73|2150.23|0
1648096750000|2022-03-24 04:39:10|2151.96|2150.46|2152.04|2150.54|2152.04|2150.54|2151.8|2150.3|0
1648096850000|2022-03-24 04:40:50|2152.2|2150.7|2152.51|2151.01|2152.51|2151.01|2152.2|2150.7|0
1648096870000|2022-03-24 04:41:10|2152.35|2150.85|2152.04|2150.54|2152.35|2150.85|2152.04|2150.54|0
1648096950000|2022-03-24 04:42:30|2151.98|2150.48|2151.98|2150.48|2151.98|2150.48|2151.98|2150.48|0
1648097100000|2022-03-24 04:45:00|2151.99|2150.49|2152.46|2150.96|2152.46|2150.96|2151.99|2150.49|0
1648097110000|2022-03-24 04:45:10|2152.62|2151.12|2152.94|2151.44|2152.94|2151.44|2152.62|2151.12|0
1648097140000|2022-03-24 04:45:40|2153.02|2151.52|2153.43|2151.93|2153.43|2151.93|2153.02|2151.52|0
1648097220000|2022-03-24 04:47:00|2153.27|2151.77|2152.96|2151.46|2153.27|2151.77|2152.96|2151.46|0
1648097230000|2022-03-24 04:47:10|2152.95|2151.45|2152.95|2151.45|2152.95|2151.45|2152.95|2151.45|0
1648097240000|2022-03-24 04:47:20|2152.8|2151.3|2152.48|2150.98|2152.8|2151.3|2152.48|2150.98|0
1648097260000|2022-03-24 04:47:40|2152.6|2151.1|2152.6|2151.1|2152.6|2151.1|2152.6|2151.1|0
1648097320000|2022-03-24 04:48:40|2152.13|2150.63|2152.13|2150.63|2152.13|2150.63|2152.13|2150.63|0
1648097330000|2022-03-24 04:48:50|2152.12|2150.62|2152.12|2150.62|2152.12|2150.62|2152.12|2150.62|0
1648097420000|2022-03-24 04:50:20|2152.28|2150.78|2152.12|2150.62|2152.6|2151.1|2152.12|2150.62|0
1648097520000|2022-03-24 04:52:00|2151.96|2150.46|2151.65|2150.15|2151.96|2150.46|2151.64|2150.14|0
1648097540000|2022-03-24 04:52:20|2151.72|2150.22|2151.88|2150.38|2151.88|2150.38|2151.72|2150.22|0
1648097550000|2022-03-24 04:52:30|2151.8|2150.3|2151.65|2150.15|2151.8|2150.3|2151.65|2150.15|0
1648097620000|2022-03-24 04:53:40|2151.64|2150.14|2151.64|2150.14|2151.64|2150.14|2151.64|2150.14|0
1648097630000|2022-03-24 04:53:50|2151.65|2150.15|2151.65|2150.15|2151.65|2150.15|2151.64|2150.14|0
1648097700000|2022-03-24 04:55:00|2151.57|2150.07|2151.41|2149.91|2151.57|2150.07|2151.41|2149.91|0
1648097710000|2022-03-24 04:55:10|2151.33|2149.83|2151.17|2149.67|2151.33|2149.83|2151.17|2149.67|0
1648097770000|2022-03-24 04:56:10|2151.33|2149.83|2151.65|2150.15|2151.65|2150.15|2151.33|2149.83|0
1648097880000|2022-03-24 04:58:00|2151.49|2149.99|2151.17|2149.67|2151.49|2149.99|2151.17|2149.67|0
1648098000000|2022-03-24 05:00:00|2151.18|2149.68|2151.65|2150.15|2151.65|2150.15|2151.18|2149.68|0
1648098040000|2022-03-24 05:00:40|2151.66|2150.16|2152.13|2150.63|2152.13|2150.63|2151.66|2150.16|0
1648098070000|2022-03-24 05:01:10|2152.14|2150.64|2152.14|2150.64|2152.14|2150.64|2152.14|2150.64|0
1648098080000|2022-03-24 05:01:20|2152.13|2150.63|2152.13|2150.63|2152.13|2150.63|2152.13|2150.63|0
1648098100000|2022-03-24 05:01:40|2151.97|2150.47|2151.66|2150.16|2151.97|2150.47|2151.65|2150.15|0
1648098110000|2022-03-24 05:01:50|2151.65|2150.15|2152.13|2150.63|2152.13|2150.63|2151.65|2150.15|0
1648098120000|2022-03-24 05:02:00|2152.05|2150.55|2152.13|2150.63|2152.13|2150.63|2151.89|2150.39|0
1648098130000|2022-03-24 05:02:10|2151.97|2150.47|2151.66|2150.16|2151.97|2150.47|2151.65|2150.15|0
1648098140000|2022-03-24 05:02:20|2151.82|2150.32|2152.13|2150.63|2152.13|2150.63|2151.65|2150.15|0
1648098160000|2022-03-24 05:02:40|2152.14|2150.64|2152.13|2150.63|2152.14|2150.64|2152.13|2150.63|0
1648098180000|2022-03-24 05:03:00|2152.14|2150.64|2152.13|2150.63|2152.14|2150.64|2152.13|2150.63|0
1648098190000|2022-03-24 05:03:10|2151.97|2150.47|2151.66|2150.16|2151.97|2150.47|2151.66|2150.16|0
1648098200000|2022-03-24 05:03:20|2151.82|2150.32|2152.13|2150.63|2152.13|2150.63|2151.82|2150.32|0
1648098210000|2022-03-24 05:03:30|2151.66|2150.16|2151.66|2150.16|2151.66|2150.16|2151.66|2150.16|0
1648098230000|2022-03-24 05:03:50|2151.65|2150.15|2151.65|2150.15|2151.66|2150.16|2151.65|2150.15|0
1648098250000|2022-03-24 05:04:10|2151.81|2150.31|2152.12|2150.62|2152.12|2150.62|2151.81|2150.31|0
1648098300000|2022-03-24 05:05:00|2151.96|2150.46|2151.65|2150.15|2151.96|2150.46|2151.65|2150.15|0
1648098310000|2022-03-24 05:05:10|2151.81|2150.31|2152.12|2150.62|2152.12|2150.62|2151.81|2150.31|0
1648098320000|2022-03-24 05:05:20|2152.2|2150.7|2152.36|2150.86|2152.36|2150.86|2152.2|2150.7|0
1648098330000|2022-03-24 05:05:30|2152.28|2150.78|2152.12|2150.62|2152.28|2150.78|2152.12|2150.62|0
1648098360000|2022-03-24 05:06:00|2152.13|2150.63|2152.13|2150.63|2152.13|2150.63|2152.13|2150.63|0
1648098370000|2022-03-24 05:06:10|2152.28|2150.78|2152.6|2151.1|2152.6|2151.1|2152.28|2150.78|0
1648098400000|2022-03-24 05:06:40|2152.52|2151.02|2152.36|2150.86|2152.52|2151.02|2152.36|2150.86|0
1648098410000|2022-03-24 05:06:50|2152.28|2150.78|2152.13|2150.63|2152.28|2150.78|2152.12|2150.62|0
1648098420000|2022-03-24 05:07:00|2152.12|2150.62|2152.12|2150.62|2152.12|2150.62|2152.12|2150.62|0
1648098430000|2022-03-24 05:07:10|2152.2|2150.7|2152.36|2150.86|2152.36|2150.86|2152.2|2150.7|0
1648098440000|2022-03-24 05:07:20|2152.44|2150.94|2152.6|2151.1|2152.6|2151.1|2152.44|2150.94|0
1648098460000|2022-03-24 05:07:40|2152.44|2150.94|2152.12|2150.62|2152.44|2150.94|2152.12|2150.62|0
1648098520000|2022-03-24 05:08:40|2152.11|2150.61|2151.64|2150.14|2152.11|2150.61|2151.64|2150.14|0
1648098530000|2022-03-24 05:08:50|2151.56|2150.06|2151.4|2149.9|2151.56|2150.06|2151.4|2149.9|0
1648098540000|2022-03-24 05:09:00|2151.16|2149.66|2151.4|2149.9|2151.4|2149.9|2151.16|2149.66|0
1648098550000|2022-03-24 05:09:10|2151.48|2149.98|2151.64|2150.14|2151.64|2150.14|2151.48|2149.98|0
1648098560000|2022-03-24 05:09:20|2151.65|2150.15|2151.65|2150.15|2151.65|2150.15|2151.65|2150.15|0
1648098580000|2022-03-24 05:09:40|2151.64|2150.14|2151.64|2150.14|2151.64|2150.14|2151.64|2150.14|0
1648098600000|2022-03-24 05:10:00|2151.65|2150.15|2151.64|2150.14|2151.65|2150.15|2151.64|2150.14|0
1648098610000|2022-03-24 05:10:10|2151.65|2150.15|2151.41|2149.91|2151.65|2150.15|2151.41|2149.91|0
1648098620000|2022-03-24 05:10:20|2151.33|2149.83|2151.17|2149.67|2151.33|2149.83|2151.17|2149.67|0
1648098630000|2022-03-24 05:10:30|2151.33|2149.83|2151.64|2150.14|2151.64|2150.14|2151.33|2149.83|0
1648098670000|2022-03-24 05:11:10|2151.65|2150.15|2151.65|2150.15|2151.65|2150.15|2151.64|2150.14|0
1648098680000|2022-03-24 05:11:20|2151.81|2150.31|2152.12|2150.62|2152.12|2150.62|2151.81|2150.31|0
1648098690000|2022-03-24 05:11:30|2152.28|2150.78|2152.6|2151.1|2152.6|2151.1|2152.28|2150.78|0
1648098700000|2022-03-24 05:11:40|2152.66|2151.16|2152.66|2151.16|2152.66|2151.16|2152.66|2151.16|0
1648098720000|2022-03-24 05:12:00|2152.5|2151|2152.18|2150.68|2152.5|2151|2152.18|2150.68|0
1648098810000|2022-03-24 05:13:30|2152.26|2150.76|2152.42|2150.92|2152.42|2150.92|2152.18|2150.68|0
1648098820000|2022-03-24 05:13:40|2152.66|2151.16|2152.66|2151.16|2152.66|2151.16|2152.66|2151.16|0
1648098850000|2022-03-24 05:14:10|2152.82|2151.32|2153.13|2151.63|2153.13|2151.63|2152.82|2151.32|0
1648098860000|2022-03-24 05:14:20|2152.89|2151.39|2152.42|2150.92|2152.89|2151.39|2152.42|2150.92|0
1648098890000|2022-03-24 05:14:50|2152.34|2150.84|2152.18|2150.68|2152.34|2150.84|2152.18|2150.68|0
1648098900000|2022-03-24 05:15:00|2152.19|2150.69|2152.66|2151.16|2152.66|2151.16|2152.19|2150.69|0
1648098940000|2022-03-24 05:15:40|2152.5|2151|2152.66|2151.16|2152.66|2151.16|2152.18|2150.68|0
1648099020000|2022-03-24 05:17:00|2152.58|2151.08|2152.18|2150.68|2152.58|2151.08|2152.18|2150.68|0
1648099110000|2022-03-24 05:18:30|2152.26|2150.76|2152.18|2150.68|2152.42|2150.92|2152.18|2150.68|0
1648099220000|2022-03-24 05:20:20|2151.7|2150.2|2151.7|2150.2|2151.71|2150.21|2151.7|2150.2|0
1648099240000|2022-03-24 05:20:40|2151.71|2150.21|2151.7|2150.2|2151.71|2150.21|2151.7|2150.2|0
1648099280000|2022-03-24 05:21:20|2151.86|2150.36|2152.17|2150.67|2152.17|2150.67|2151.86|2150.36|0
1648099310000|2022-03-24 05:21:50|2152.18|2150.68|2152.17|2150.67|2152.18|2150.68|2152.17|2150.67|0
1648099350000|2022-03-24 05:22:30|2152.18|2150.68|2152.18|2150.68|2152.18|2150.68|2152.18|2150.68|0
1648099360000|2022-03-24 05:22:40|2152.17|2150.67|2152.18|2150.68|2152.18|2150.68|2152.17|2150.67|0
1648099370000|2022-03-24 05:22:50|2152.17|2150.67|2152.17|2150.67|2152.18|2150.68|2152.17|2150.67|0
1648099380000|2022-03-24 05:23:00|2152.18|2150.68|2152.18|2150.68|2152.18|2150.68|2152.18|2150.68|0
1648099440000|2022-03-24 05:24:00|2152.17|2150.67|2152.18|2150.68|2152.18|2150.68|2152.17|2150.67|0
1648099450000|2022-03-24 05:24:10|2152.17|2150.67|2152.18|2150.68|2152.18|2150.68|2152.17|2150.67|0
1648099460000|2022-03-24 05:24:20|2152.34|2150.84|2152.65|2151.15|2152.65|2151.15|2152.34|2150.84|0
1648099500000|2022-03-24 05:25:00|2152.81|2151.31|2153.12|2151.62|2153.12|2151.62|2152.65|2151.15|0
1648099510000|2022-03-24 05:25:10|2153.13|2151.63|2153.12|2151.62|2153.13|2151.63|2153.12|2151.62|0
1648099520000|2022-03-24 05:25:20|2152.65|2151.15|2152.65|2151.15|2152.65|2151.15|2152.65|2151.15|0
1648099630000|2022-03-24 05:27:10|2152.66|2151.16|2152.66|2151.16|2152.66|2151.16|2152.66|2151.16|0
1648099660000|2022-03-24 05:27:40|2152.82|2151.32|2153.13|2151.63|2153.13|2151.63|2152.82|2151.32|0
1648099700000|2022-03-24 05:28:20|2152.97|2151.47|2152.66|2151.16|2152.97|2151.47|2152.66|2151.16|0
1648099710000|2022-03-24 05:28:30|2152.82|2151.32|2153.13|2151.63|2153.13|2151.63|2152.82|2151.32|0
1648099720000|2022-03-24 05:28:40|2152.97|2151.47|2152.66|2151.16|2152.97|2151.47|2152.66|2151.16|0
1648099730000|2022-03-24 05:28:50|2152.82|2151.32|2153.13|2151.63|2153.13|2151.63|2152.82|2151.32|0
1648099780000|2022-03-24 05:29:40|2152.97|2151.47|2153.13|2151.63|2153.13|2151.63|2152.65|2151.15|0
1648099840000|2022-03-24 05:30:40|2152.97|2151.47|2152.65|2151.15|2152.97|2151.47|2152.65|2151.15|0
1648099850000|2022-03-24 05:30:50|2152.73|2151.23|2152.89|2151.39|2152.89|2151.39|2152.73|2151.23|0
1648099860000|2022-03-24 05:31:00|2152.97|2151.47|2152.65|2151.15|2153.12|2151.62|2152.65|2151.15|0
1648099870000|2022-03-24 05:31:10|2152.81|2151.31|2153.13|2151.63|2153.13|2151.63|2152.81|2151.31|0
1648099900000|2022-03-24 05:31:40|2153.14|2151.64|2153.14|2151.64|2153.14|2151.64|2153.14|2151.64|0
1648099930000|2022-03-24 05:32:10|2153.26|2151.76|2153.26|2151.76|2153.26|2151.76|2153.26|2151.76|0
1648099970000|2022-03-24 05:32:50|2153.27|2151.77|2153.35|2151.85|2153.35|2151.85|2153.27|2151.77|0
1648099980000|2022-03-24 05:33:00|2153.5|2152|2153.5|2152|2153.74|2152.24|2153.5|2152|0
1648099990000|2022-03-24 05:33:10|2153.58|2152.08|2153.5|2152|2153.74|2152.24|2153.5|2152|0
1648100050000|2022-03-24 05:34:10|2153.58|2152.08|2153.5|2152|2153.74|2152.24|2153.5|2152|0
1648100060000|2022-03-24 05:34:20|2153.58|2152.08|2153.74|2152.24|2153.74|2152.24|2153.58|2152.08|0
1648100080000|2022-03-24 05:34:40|2153.75|2152.25|2153.74|2152.24|2153.75|2152.25|2153.74|2152.24|0
1648100090000|2022-03-24 05:34:50|2153.75|2152.25|2153.74|2152.24|2153.75|2152.25|2153.74|2152.24|0
1648100130000|2022-03-24 05:35:30|2153.66|2152.16|2153.5|2152|2153.66|2152.16|2153.5|2152|0
1648100140000|2022-03-24 05:35:40|2153.51|2152.01|2153.51|2152.01|2153.51|2152.01|2153.51|2152.01|0
1648100150000|2022-03-24 05:35:50|2153.59|2152.09|2153.74|2152.24|2153.74|2152.24|2153.59|2152.09|0
1648100180000|2022-03-24 05:36:20|2153.75|2152.25|2153.74|2152.24|2153.75|2152.25|2153.74|2152.24|0
1648100190000|2022-03-24 05:36:30|2153.75|2152.25|2154.22|2152.72|2154.22|2152.72|2153.75|2152.25|0
1648100220000|2022-03-24 05:37:00|2154.3|2152.8|2154.21|2152.71|2154.45|2152.95|2154.21|2152.71|0
1648100230000|2022-03-24 05:37:10|2154.22|2152.72|2154.22|2152.72|2154.22|2152.72|2154.21|2152.71|0
1648100240000|2022-03-24 05:37:20|2154.38|2152.88|2154.69|2153.19|2154.69|2153.19|2154.38|2152.88|0
1648100250000|2022-03-24 05:37:30|2154.54|2153.04|2154.22|2152.72|2154.54|2153.04|2154.22|2152.72|0
1648100260000|2022-03-24 05:37:40|2154.23|2152.73|2154.7|2153.2|2154.7|2153.2|2154.23|2152.73|0
1648100300000|2022-03-24 05:38:20|2154.86|2153.36|2155.17|2153.67|2155.17|2153.67|2154.86|2153.36|0
1648100310000|2022-03-24 05:38:30|2155.19|2153.69|2155.19|2153.69|2155.19|2153.69|2155.19|2153.69|0
1648100370000|2022-03-24 05:39:30|2155.2|2153.7|2155.65|2154.15|2155.67|2154.17|2155.2|2153.7|0
1648100380000|2022-03-24 05:39:40|2155.66|2154.16|2155.65|2154.15|2155.66|2154.16|2155.65|2154.15|0
1648100390000|2022-03-24 05:39:50|2155.81|2154.31|2156.13|2154.63|2156.13|2154.63|2155.81|2154.31|0
1648100400000|2022-03-24 05:40:00|2156.12|2154.62|2155.65|2154.15|2156.12|2154.62|2155.65|2154.15|0
1648100420000|2022-03-24 05:40:20|2155.49|2153.99|2155.18|2153.68|2155.49|2153.99|2155.18|2153.68|0
1648100430000|2022-03-24 05:40:30|2155.34|2153.84|2155.18|2153.68|2155.65|2154.15|2155.18|2153.68|0
1648100470000|2022-03-24 05:41:10|2155.34|2153.84|2155.65|2154.15|2155.65|2154.15|2155.34|2153.84|0
1648100490000|2022-03-24 05:41:30|2155.81|2154.31|2156.13|2154.63|2156.13|2154.63|2155.81|2154.31|0
1648100520000|2022-03-24 05:42:00|2156.12|2154.62|2156.12|2154.62|2156.13|2154.63|2156.12|2154.62|0
1648100540000|2022-03-24 05:42:20|2156.04|2154.54|2155.88|2154.38|2156.12|2154.62|2155.65|2154.15|0
1648100550000|2022-03-24 05:42:30|2155.81|2154.31|2155.88|2154.38|2155.88|2154.38|2155.65|2154.15|0
1648100560000|2022-03-24 05:42:40|2155.8|2154.3|2155.88|2154.38|2155.88|2154.38|2155.65|2154.15|0
1648100570000|2022-03-24 05:42:50|2155.96|2154.46|2156.12|2154.62|2156.12|2154.62|2155.96|2154.46|0
1648100580000|2022-03-24 05:43:00|2155.96|2154.46|2155.65|2154.15|2155.96|2154.46|2155.65|2154.15|0
1648100620000|2022-03-24 05:43:40|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|0
1648100660000|2022-03-24 05:44:20|2155.64|2154.14|2155.64|2154.14|2155.64|2154.14|2155.64|2154.14|0
1648100680000|2022-03-24 05:44:40|2155.66|2154.16|2155.9|2154.4|2155.9|2154.4|2155.66|2154.16|0
1648100690000|2022-03-24 05:44:50|2155.89|2154.39|2155.65|2154.15|2155.89|2154.39|2155.65|2154.15|0
1648100720000|2022-03-24 05:45:20|2155.59|2154.09|2155.59|2154.09|2155.59|2154.09|2155.59|2154.09|0
1648100740000|2022-03-24 05:45:40|2155.75|2154.25|2156.06|2154.56|2156.06|2154.56|2155.75|2154.25|0
1648100780000|2022-03-24 05:46:20|2156.07|2154.57|2156.07|2154.57|2156.07|2154.57|2156.07|2154.57|0
1648100790000|2022-03-24 05:46:30|2156.06|2154.56|2156.06|2154.56|2156.06|2154.56|2156.06|2154.56|0
1648100810000|2022-03-24 05:46:50|2156.07|2154.57|2156.06|2154.56|2156.07|2154.57|2156.06|2154.56|0
1648100840000|2022-03-24 05:47:20|2156.07|2154.57|2156.07|2154.57|2156.07|2154.57|2156.07|2154.57|0
1648100860000|2022-03-24 05:47:40|2156.05|2154.55|2156.53|2155.03|2156.53|2155.03|2156.05|2154.55|0
1648100870000|2022-03-24 05:47:50|2156.52|2155.02|2156.52|2155.02|2156.52|2155.02|2156.52|2155.02|0
1648100880000|2022-03-24 05:48:00|2156.68|2155.18|2156.52|2155.02|2156.99|2155.49|2156.52|2155.02|0
1648100910000|2022-03-24 05:48:30|2156.51|2155.01|2156.51|2155.01|2156.52|2155.02|2156.51|2155.01|0
1648100920000|2022-03-24 05:48:40|2156.52|2155.02|2156.52|2155.02|2156.52|2155.02|2156.52|2155.02|0
1648100930000|2022-03-24 05:48:50|2156.51|2155.01|2156.51|2155.01|2156.51|2155.01|2156.51|2155.01|0
1648100940000|2022-03-24 05:49:00|2156.43|2154.93|2156.51|2155.01|2156.51|2155.01|2156.27|2154.77|0
1648100970000|2022-03-24 05:49:30|2156.67|2155.17|2156.19|2154.69|2156.99|2155.49|2156.19|2154.69|0
1648100980000|2022-03-24 05:49:40|2156.04|2154.54|2156.51|2155.01|2156.51|2155.01|2156.04|2154.54|0
1648101170000|2022-03-24 05:52:50|2156.43|2154.93|2156.04|2154.54|2156.43|2154.93|2156.04|2154.54|0
1648101180000|2022-03-24 05:53:00|2156.03|2154.53|2156.03|2154.53|2156.03|2154.53|2156.03|2154.53|0
1648101190000|2022-03-24 05:53:10|2156.04|2154.54|2156.04|2154.54|2156.04|2154.54|2156.04|2154.54|0
1648101200000|2022-03-24 05:53:20|2156.03|2154.53|2156.03|2154.53|2156.03|2154.53|2156.03|2154.53|0
1648101300000|2022-03-24 05:55:00|2156.04|2154.54|2156.03|2154.53|2156.04|2154.54|2156.03|2154.53|0
1648101320000|2022-03-24 05:55:20|2156.11|2154.61|2156.03|2154.53|2156.51|2155.01|2156.03|2154.53|0
1648101330000|2022-03-24 05:55:30|2156.04|2154.54|2156.28|2154.78|2156.28|2154.78|2156.04|2154.54|0
1648101340000|2022-03-24 05:55:40|2156.35|2154.85|2156.51|2155.01|2156.51|2155.01|2156.35|2154.85|0
1648101360000|2022-03-24 05:56:00|2156.52|2155.02|2156.51|2155.01|2156.52|2155.02|2156.51|2155.01|0
1648101370000|2022-03-24 05:56:10|2156.52|2155.02|2156.52|2155.02|2156.52|2155.02|2156.51|2155.01|0
1648101380000|2022-03-24 05:56:20|2156.76|2155.26|2156.76|2155.26|2156.76|2155.26|2156.76|2155.26|0
1648101390000|2022-03-24 05:56:30|2156.84|2155.34|2156.52|2155.02|2156.99|2155.49|2156.52|2155.02|0
1648101410000|2022-03-24 05:56:50|2156.36|2154.86|2156.05|2154.55|2156.36|2154.86|2156.04|2154.54|0
1648101420000|2022-03-24 05:57:00|2156.04|2154.54|2156.04|2154.54|2156.05|2154.55|2156.04|2154.54|0
1648101470000|2022-03-24 05:57:50|2156.05|2154.55|2156.52|2155.02|2156.52|2155.02|2156.05|2154.55|0
1648101480000|2022-03-24 05:58:00|2156.6|2155.1|2156.52|2155.02|2156.75|2155.25|2156.52|2155.02|0
1648101500000|2022-03-24 05:58:20|2156.58|2155.08|2156.58|2155.08|2156.81|2155.31|2156.58|2155.08|0
1648101520000|2022-03-24 05:58:40|2156.66|2155.16|2156.58|2155.08|2156.81|2155.31|2156.58|2155.08|0
1648101540000|2022-03-24 05:59:00|2156.57|2155.07|2156.57|2155.07|2156.57|2155.07|2156.57|2155.07|0
1648101570000|2022-03-24 05:59:30|2156.58|2155.08|2156.58|2155.08|2156.58|2155.08|2156.58|2155.08|0
1648101580000|2022-03-24 05:59:40|2156.57|2155.07|2156.57|2155.07|2156.58|2155.08|2156.57|2155.07|0
1648101590000|2022-03-24 05:59:50|2156.58|2155.08|2156.58|2155.08|2156.58|2155.08|2156.57|2155.07|0
1648101600000|2022-03-24 06:00:00|2156.8|2155.3|2157.12|2155.62|2157.12|2155.62|2156.8|2155.3|0
1648101610000|2022-03-24 06:00:10|2157.11|2155.61|2156.64|2155.14|2157.12|2155.62|2156.64|2155.14|0
1648101620000|2022-03-24 06:00:20|2156.56|2155.06|2156.4|2154.9|2156.56|2155.06|2156.4|2154.9|0
1648101630000|2022-03-24 06:00:30|2156.32|2154.82|2156.64|2155.14|2156.64|2155.14|2156.17|2154.67|0
1648101650000|2022-03-24 06:00:50|2156.65|2155.15|2156.64|2155.14|2156.65|2155.15|2156.64|2155.14|0
1648101670000|2022-03-24 06:01:10|2156.63|2155.13|2157.11|2155.61|2157.11|2155.61|2156.63|2155.13|0
1648101680000|2022-03-24 06:01:20|2157.1|2155.6|2156.63|2155.13|2157.1|2155.6|2156.63|2155.13|0
1648101770000|2022-03-24 06:02:50|2156.79|2155.29|2157.11|2155.61|2157.11|2155.61|2156.79|2155.29|0
1648101820000|2022-03-24 06:03:40|2157.12|2155.62|2157.59|2156.09|2157.59|2156.09|2157.12|2155.62|0
1648101840000|2022-03-24 06:04:00|2157.51|2156.01|2157.59|2156.09|2157.59|2156.09|2157.35|2155.85|0
1648101850000|2022-03-24 06:04:10|2157.75|2156.25|2158.07|2156.57|2158.07|2156.57|2157.75|2156.25|0
1648101860000|2022-03-24 06:04:20|2158.06|2156.56|2157.59|2156.09|2158.06|2156.56|2157.59|2156.09|0
1648101900000|2022-03-24 06:05:00|2157.51|2156.01|2157.59|2156.09|2157.59|2156.09|2157.35|2155.85|0
1648101970000|2022-03-24 06:06:10|2157.51|2156.01|2157.11|2155.61|2157.51|2156.01|2157.11|2155.61|0
1648101990000|2022-03-24 06:06:30|2157.19|2155.69|2157.35|2155.85|2157.35|2155.85|2157.19|2155.69|0
1648102000000|2022-03-24 06:06:40|2157.27|2155.77|2157.11|2155.61|2157.35|2155.85|2157.11|2155.61|0
1648102060000|2022-03-24 06:07:40|2156.95|2155.45|2156.63|2155.13|2156.95|2155.45|2156.63|2155.13|0
1648102090000|2022-03-24 06:08:10|2156.47|2154.97|2156.15|2154.65|2156.47|2154.97|2156.15|2154.65|0
1648102100000|2022-03-24 06:08:20|2156.31|2154.81|2156.63|2155.13|2156.63|2155.13|2156.31|2154.81|0
1648102120000|2022-03-24 06:08:40|2156.55|2155.05|2156.15|2154.65|2156.55|2155.05|2156.15|2154.65|0
1648102130000|2022-03-24 06:08:50|2156.07|2154.57|2155.68|2154.18|2156.15|2154.65|2155.68|2154.18|0
1648102140000|2022-03-24 06:09:00|2155.84|2154.34|2155.68|2154.18|2156.15|2154.65|2155.68|2154.18|0
1648102150000|2022-03-24 06:09:10|2155.76|2154.26|2156.15|2154.65|2156.15|2154.65|2155.76|2154.26|0
1648102160000|2022-03-24 06:09:20|2155.99|2154.49|2155.68|2154.18|2155.99|2154.49|2155.68|2154.18|0
1648102170000|2022-03-24 06:09:30|2155.52|2154.02|2155.2|2153.7|2155.52|2154.02|2155.2|2153.7|0
1648102180000|2022-03-24 06:09:40|2155.28|2153.78|2155.44|2153.94|2155.44|2153.94|2155.2|2153.7|0
1648102200000|2022-03-24 06:10:00|2155.36|2153.86|2155.44|2153.94|2155.44|2153.94|2155.2|2153.7|0
1648102210000|2022-03-24 06:10:10|2155.36|2153.86|2155.44|2153.94|2155.44|2153.94|2155.2|2153.7|0
1648102230000|2022-03-24 06:10:30|2155.43|2153.93|2155.28|2153.78|2155.43|2153.93|2155.2|2153.7|0
1648102240000|2022-03-24 06:10:40|2155.43|2153.93|2155.2|2153.7|2155.43|2153.93|2155.2|2153.7|0
1648102260000|2022-03-24 06:11:00|2155.12|2153.62|2154.96|2153.46|2155.12|2153.62|2154.72|2153.22|0
1648102270000|2022-03-24 06:11:10|2154.88|2153.38|2154.96|2153.46|2154.96|2153.46|2154.72|2153.22|0
1648102280000|2022-03-24 06:11:20|2154.88|2153.38|2154.96|2153.46|2154.96|2153.46|2154.72|2153.22|0
1648102300000|2022-03-24 06:11:40|2155.04|2153.54|2154.96|2153.46|2155.2|2153.7|2154.96|2153.46|0
1648102310000|2022-03-24 06:11:50|2154.88|2153.38|2154.96|2153.46|2154.96|2153.46|2154.72|2153.22|0
1648102340000|2022-03-24 06:12:20|2154.88|2153.38|2154.49|2152.99|2154.88|2153.38|2154.49|2152.99|0
1648102350000|2022-03-24 06:12:30|2154.41|2152.91|2154.72|2153.22|2154.72|2153.22|2154.25|2152.75|0
1648102370000|2022-03-24 06:12:50|2154.64|2153.14|2154.49|2152.99|2154.64|2153.14|2154.25|2152.75|0
1648102390000|2022-03-24 06:13:10|2154.31|2152.81|2154.54|2153.04|2154.55|2153.05|2154.31|2152.81|0
1648102400000|2022-03-24 06:13:20|2154.55|2153.05|2154.54|2153.04|2154.55|2153.05|2154.54|2153.04|0
1648102410000|2022-03-24 06:13:30|2154.55|2153.05|2154.55|2153.05|2154.55|2153.05|2154.54|2153.04|0
1648102440000|2022-03-24 06:14:00|2154.47|2152.97|2154.54|2153.04|2154.55|2153.05|2154.07|2152.57|0
1648102450000|2022-03-24 06:14:10|2154.55|2153.05|2154.55|2153.05|2154.55|2153.05|2154.54|2153.04|0
1648102480000|2022-03-24 06:14:40|2154.54|2153.04|2154.54|2153.04|2154.55|2153.05|2154.54|2153.04|0
1648102490000|2022-03-24 06:14:50|2154.46|2152.96|2154.54|2153.04|2154.54|2153.04|2154.31|2152.81|0
1648102510000|2022-03-24 06:15:10|2154.55|2153.05|2154.54|2153.04|2154.55|2153.05|2154.54|2153.04|0
1648102520000|2022-03-24 06:15:20|2154.55|2153.05|2154.55|2153.05|2154.55|2153.05|2154.55|2153.05|0
1648102530000|2022-03-24 06:15:30|2154.54|2153.04|2154.54|2153.04|2154.54|2153.04|2154.54|2153.04|0
1648102570000|2022-03-24 06:16:10|2154.55|2153.05|2154.54|2153.04|2154.55|2153.05|2154.54|2153.04|0
1648102580000|2022-03-24 06:16:20|2154.55|2153.05|2154.54|2153.04|2154.55|2153.05|2154.54|2153.04|0
1648102590000|2022-03-24 06:16:30|2154.46|2152.96|2154.31|2152.81|2154.46|2152.96|2154.07|2152.57|0
1648102600000|2022-03-24 06:16:40|2154.39|2152.89|2154.54|2153.04|2154.55|2153.05|2154.39|2152.89|0
1648102670000|2022-03-24 06:17:50|2154.46|2152.96|2154.3|2152.8|2154.46|2152.96|2154.3|2152.8|0
1648102680000|2022-03-24 06:18:00|2154.22|2152.72|2154.3|2152.8|2154.3|2152.8|2154.07|2152.57|0
1648102710000|2022-03-24 06:18:30|2154.38|2152.88|2154.54|2153.04|2154.54|2153.04|2154.38|2152.88|0
1648102770000|2022-03-24 06:19:30|2154.62|2153.12|2154.77|2153.27|2154.77|2153.27|2154.62|2153.12|0
1648102780000|2022-03-24 06:19:40|2154.69|2153.19|2154.77|2153.27|2154.77|2153.27|2154.54|2153.04|0
1648102790000|2022-03-24 06:19:50|2154.69|2153.19|2154.54|2153.04|2154.77|2153.27|2154.54|2153.04|0
1648102800000|2022-03-24 06:20:00|2154.46|2152.96|2154.77|2153.27|2154.77|2153.27|2154.06|2152.56|0
1648102810000|2022-03-24 06:20:10|2154.69|2153.19|2154.77|2153.27|2154.77|2153.27|2154.54|2153.04|0
1648102820000|2022-03-24 06:20:20|2154.85|2153.35|2154.77|2153.27|2155.01|2153.51|2154.77|2153.27|0
1648102840000|2022-03-24 06:20:40|2154.7|2153.2|2154.77|2153.27|2154.77|2153.27|2154.54|2153.04|0
1648102850000|2022-03-24 06:20:50|2154.69|2153.19|2154.77|2153.27|2154.77|2153.27|2154.54|2153.04|0
1648102860000|2022-03-24 06:21:00|2154.69|2153.19|2154.77|2153.27|2154.77|2153.27|2154.54|2153.04|0
1648102880000|2022-03-24 06:21:20|2154.69|2153.19|2154.54|2153.04|2154.77|2153.27|2154.54|2153.04|0
1648102920000|2022-03-24 06:22:00|2154.46|2152.96|2154.54|2153.04|2154.54|2153.04|2154.06|2152.56|0
1648102970000|2022-03-24 06:22:50|2154.53|2153.03|2154.54|2153.04|2154.54|2153.04|2154.53|2153.03|0
1648102980000|2022-03-24 06:23:00|2154.53|2153.03|2154.53|2153.03|2154.54|2153.04|2154.53|2153.03|0
1648102990000|2022-03-24 06:23:10|2154.45|2152.95|2154.3|2152.8|2154.45|2152.95|2154.06|2152.56|0
1648103000000|2022-03-24 06:23:20|2154.38|2152.88|2154.53|2153.03|2154.53|2153.03|2154.38|2152.88|0
1648103010000|2022-03-24 06:23:30|2154.45|2152.95|2154.3|2152.8|2154.45|2152.95|2154.3|2152.8|0
1648103030000|2022-03-24 06:23:50|2154.22|2152.72|2154.06|2152.56|2154.22|2152.72|2154.06|2152.56|0
1648103160000|2022-03-24 06:26:00|2153.98|2152.48|2154.06|2152.56|2154.06|2152.56|2153.83|2152.33|0
1648103260000|2022-03-24 06:27:40|2153.98|2152.48|2154.06|2152.56|2154.06|2152.56|2153.82|2152.32|0
1648103280000|2022-03-24 06:28:00|2154.07|2152.57|2154.07|2152.57|2154.07|2152.57|2154.07|2152.57|0
1648103410000|2022-03-24 06:30:10|2153.99|2152.49|2153.84|2152.34|2153.99|2152.49|2153.84|2152.34|0
1648103420000|2022-03-24 06:30:20|2153.92|2152.42|2154.55|2153.05|2154.55|2153.05|2153.92|2152.42|0
1648103430000|2022-03-24 06:30:30|2154.54|2153.04|2154.55|2153.05|2154.55|2153.05|2154.54|2153.04|0
1648103570000|2022-03-24 06:32:50|2154.54|2153.04|2154.54|2153.04|2154.54|2153.04|2154.54|2153.04|0
1648103580000|2022-03-24 06:33:00|2154.55|2153.05|2154.07|2152.57|2154.55|2153.05|2154.07|2152.57|0
1648103600000|2022-03-24 06:33:20|2154.15|2152.65|2154.07|2152.57|2154.31|2152.81|2154.07|2152.57|0
1648103610000|2022-03-24 06:33:30|2154.15|2152.65|2154.31|2152.81|2154.31|2152.81|2154.07|2152.57|0
1648103660000|2022-03-24 06:34:20|2154.23|2152.73|2154.31|2152.81|2154.31|2152.81|2154.07|2152.57|0
1648103670000|2022-03-24 06:34:30|2154.39|2152.89|2154.46|2152.96|2154.54|2153.04|2154.39|2152.89|0
1648103680000|2022-03-24 06:34:40|2154.31|2152.81|2154.3|2152.8|2154.31|2152.81|2154.3|2152.8|0
1648103690000|2022-03-24 06:34:50|2154.22|2152.72|2154.3|2152.8|2154.3|2152.8|2154.07|2152.57|0
1648103700000|2022-03-24 06:35:00|2154.22|2152.72|2154.78|2153.28|2154.78|2153.28|2154.07|2152.57|0
1648103720000|2022-03-24 06:35:20|2154.7|2153.2|2154.31|2152.81|2154.7|2153.2|2154.07|2152.57|0
1648103730000|2022-03-24 06:35:30|2154.3|2152.8|2154.3|2152.8|2154.54|2153.04|2154.3|2152.8|0
1648103750000|2022-03-24 06:35:50|2154.38|2152.88|2154.31|2152.81|2154.54|2153.04|2154.31|2152.81|0
1648103760000|2022-03-24 06:36:00|2154.3|2152.8|2154.31|2152.81|2154.31|2152.81|2154.3|2152.8|0
1648103780000|2022-03-24 06:36:20|2154.3|2152.8|2153.6|2152.1|2154.3|2152.8|2153.6|2152.1|0
1648103790000|2022-03-24 06:36:30|2153.67|2152.17|2154.07|2152.57|2154.07|2152.57|2153.6|2152.1|0
1648103840000|2022-03-24 06:37:20|2153.99|2152.49|2153.83|2152.33|2153.99|2152.49|2153.83|2152.33|0
1648103850000|2022-03-24 06:37:30|2153.75|2152.25|2154.07|2152.57|2154.07|2152.57|2153.6|2152.1|0
1648103900000|2022-03-24 06:38:20|2153.99|2152.49|2153.83|2152.33|2153.99|2152.49|2153.83|2152.33|0
1648103910000|2022-03-24 06:38:30|2153.75|2152.25|2153.6|2152.1|2153.75|2152.25|2153.6|2152.1|0
1648103920000|2022-03-24 06:38:40|2153.76|2152.26|2154.07|2152.57|2154.07|2152.57|2153.76|2152.26|0
1648103970000|2022-03-24 06:39:30|2153.99|2152.49|2153.83|2152.33|2153.99|2152.49|2153.83|2152.33|0
1648103980000|2022-03-24 06:39:40|2153.84|2152.34|2153.6|2152.1|2153.84|2152.34|2153.6|2152.1|0
1648104010000|2022-03-24 06:40:10|2153.68|2152.18|2153.84|2152.34|2153.84|2152.34|2153.68|2152.18|0
1648104020000|2022-03-24 06:40:20|2153.92|2152.42|2154.07|2152.57|2154.07|2152.57|2153.92|2152.42|0
1648104030000|2022-03-24 06:40:30|2154|2152.5|2153.84|2152.34|2154|2152.5|2153.84|2152.34|0
1648104040000|2022-03-24 06:40:40|2153.76|2152.26|2153.84|2152.34|2154.07|2152.57|2153.6|2152.1|0
1648104050000|2022-03-24 06:40:50|2153.76|2152.26|2153.84|2152.34|2153.84|2152.34|2153.6|2152.1|0
1648104060000|2022-03-24 06:41:00|2153.92|2152.42|2154.07|2152.57|2154.07|2152.57|2153.92|2152.42|0
1648104130000|2022-03-24 06:42:10|2153.83|2152.33|2153.83|2152.33|2153.83|2152.33|2153.6|2152.1|0
1648104140000|2022-03-24 06:42:20|2153.91|2152.41|2153.83|2152.33|2154.07|2152.57|2153.6|2152.1|0
1648104150000|2022-03-24 06:42:30|2153.75|2152.25|2153.83|2152.33|2153.83|2152.33|2153.6|2152.1|0
1648104160000|2022-03-24 06:42:40|2153.91|2152.41|2153.68|2152.18|2154.07|2152.57|2153.6|2152.1|0
1648104170000|2022-03-24 06:42:50|2153.83|2152.33|2153.83|2152.33|2153.83|2152.33|2153.83|2152.33|0
1648104190000|2022-03-24 06:43:10|2153.91|2152.41|2153.83|2152.33|2154.07|2152.57|2153.83|2152.33|0
1648104220000|2022-03-24 06:43:40|2153.75|2152.25|2153.6|2152.1|2153.75|2152.25|2153.6|2152.1|0
1648104250000|2022-03-24 06:44:10|2153.76|2152.26|2154.07|2152.57|2154.07|2152.57|2153.76|2152.26|0
1648104300000|2022-03-24 06:45:00|2153.99|2152.49|2154.07|2152.57|2154.07|2152.57|2153.83|2152.33|0
1648104370000|2022-03-24 06:46:10|2153.91|2152.41|2153.6|2152.1|2153.91|2152.41|2153.6|2152.1|0
1648104400000|2022-03-24 06:46:40|2153.52|2152.02|2153.36|2151.86|2153.6|2152.1|2153.12|2151.62|0
1648104410000|2022-03-24 06:46:50|2153.28|2151.78|2153.36|2151.86|2153.36|2151.86|2153.12|2151.62|0
1648104420000|2022-03-24 06:47:00|2153.28|2151.78|2153.6|2152.1|2153.6|2152.1|2153.12|2151.62|0
1648104430000|2022-03-24 06:47:10|2153.52|2152.02|2153.36|2151.86|2153.6|2152.1|2153.36|2151.86|0
1648104440000|2022-03-24 06:47:20|2153.28|2151.78|2153.12|2151.62|2153.28|2151.78|2153.12|2151.62|0
1648104470000|2022-03-24 06:47:50|2153.06|2151.56|2153.06|2151.56|2153.06|2151.56|2153.06|2151.56|0
1648104510000|2022-03-24 06:48:30|2153.04|2151.54|2153.04|2151.54|2153.04|2151.54|2153.04|2151.54|0
1648104620000|2022-03-24 06:50:20|2153.12|2151.62|2153.04|2151.54|2153.28|2151.78|2153.04|2151.54|0
1648104630000|2022-03-24 06:50:30|2153.03|2151.53|2153.03|2151.53|2153.03|2151.53|2153.03|2151.53|0
1648104640000|2022-03-24 06:50:40|2152.96|2151.46|2152.8|2151.3|2152.96|2151.46|2152.56|2151.06|0
1648104650000|2022-03-24 06:50:50|2152.72|2151.22|2152.8|2151.3|2152.8|2151.3|2152.56|2151.06|0
1648104660000|2022-03-24 06:51:00|2152.88|2151.38|2153.03|2151.53|2153.03|2151.53|2152.56|2151.06|0
1648104690000|2022-03-24 06:51:30|2152.95|2151.45|2152.62|2151.12|2152.95|2151.45|2152.62|2151.12|0
1648104700000|2022-03-24 06:51:40|2152.54|2151.04|2152.62|2151.12|2152.62|2151.12|2152.38|2150.88|0
1648104710000|2022-03-24 06:51:50|2152.54|2151.04|2152.85|2151.35|2152.85|2151.35|2152.38|2150.88|0
1648104720000|2022-03-24 06:52:00|2152.77|2151.27|2152.85|2151.35|2152.85|2151.35|2152.38|2150.88|0
1648104740000|2022-03-24 06:52:20|2152.77|2151.27|2152.61|2151.11|2152.77|2151.27|2152.61|2151.11|0
1648104750000|2022-03-24 06:52:30|2152.53|2151.03|2152.37|2150.87|2152.53|2151.03|2152.37|2150.87|0
1648104760000|2022-03-24 06:52:40|2152.36|2150.86|2152.36|2150.86|2152.36|2150.86|2152.36|2150.86|0
1648104790000|2022-03-24 06:53:10|2152.37|2150.87|2152.36|2150.86|2152.37|2150.87|2152.36|2150.86|0
1648104840000|2022-03-24 06:54:00|2152.37|2150.87|2152.37|2150.87|2152.37|2150.87|2152.36|2150.86|0
1648104850000|2022-03-24 06:54:10|2152.36|2150.86|2152.36|2150.86|2152.37|2150.87|2152.36|2150.86|0
1648104860000|2022-03-24 06:54:20|2152.37|2150.87|2152.37|2150.87|2152.37|2150.87|2152.37|2150.87|0
1648104870000|2022-03-24 06:54:30|2152.36|2150.86|2152.37|2150.87|2152.37|2150.87|2152.36|2150.86|0
1648104890000|2022-03-24 06:54:50|2152.36|2150.86|2152.13|2150.63|2152.37|2150.87|2152.13|2150.63|0
1648104900000|2022-03-24 06:55:00|2152.21|2150.71|2152.12|2150.62|2152.37|2150.87|2151.89|2150.39|0
1648104910000|2022-03-24 06:55:10|2152.2|2150.7|2152.36|2150.86|2152.36|2150.86|2152.2|2150.7|0
1648104920000|2022-03-24 06:55:20|2152.28|2150.78|2152.35|2150.85|2152.36|2150.86|2152.12|2150.62|0
1648104960000|2022-03-24 06:56:00|2152.37|2150.87|2152.37|2150.87|2152.37|2150.87|2152.37|2150.87|0
1648104980000|2022-03-24 06:56:20|2152.29|2150.79|2152.37|2150.87|2152.37|2150.87|2152.14|2150.64|0
1648104990000|2022-03-24 06:56:30|2152.38|2150.88|2152.37|2150.87|2152.38|2150.88|2152.37|2150.87|0
1648105000000|2022-03-24 06:56:40|2152.38|2150.88|2152.38|2150.88|2152.38|2150.88|2152.38|2150.88|0
1648105010000|2022-03-24 06:56:50|2152.37|2150.87|2152.38|2150.88|2152.38|2150.88|2152.37|2150.87|0
1648105090000|2022-03-24 06:58:10|2152.37|2150.87|2152.38|2150.88|2152.38|2150.88|2152.37|2150.87|0
1648105100000|2022-03-24 06:58:20|2152.3|2150.8|2152.38|2150.88|2152.38|2150.88|2151.9|2150.4|0
1648105140000|2022-03-24 06:59:00|2152.3|2150.8|2152.38|2150.88|2152.38|2150.88|2152.14|2150.64|0
1648105190000|2022-03-24 06:59:50|2152.3|2150.8|2152.38|2150.88|2152.38|2150.88|2152.14|2150.64|0
1648105200000|2022-03-24 07:00:00|2152.37|2150.87|2152.38|2150.88|2152.38|2150.88|2152.14|2150.64|0
1648105210000|2022-03-24 07:00:10|2152.54|2151.04|2152.85|2151.35|2152.85|2151.35|2152.38|2150.88|0
1648105220000|2022-03-24 07:00:20|2152.86|2151.36|2153.33|2151.83|2153.33|2151.83|2152.85|2151.35|0
1648105250000|2022-03-24 07:00:50|2153.41|2151.91|2154.28|2152.78|2154.28|2152.78|2153.41|2151.91|0
1648105260000|2022-03-24 07:01:00|2154.12|2152.62|2153.33|2151.83|2154.12|2152.62|2153.33|2151.83|0
1648105270000|2022-03-24 07:01:10|2153.49|2151.99|2153.8|2152.3|2153.8|2152.3|2153.49|2151.99|0
1648105280000|2022-03-24 07:01:20|2153.96|2152.46|2155.22|2153.72|2155.22|2153.72|2153.96|2152.46|0
1648105290000|2022-03-24 07:01:30|2155.06|2153.56|2154.75|2153.25|2155.06|2153.56|2154.75|2153.25|0
1648105300000|2022-03-24 07:01:40|2155.22|2153.72|2155.22|2153.72|2155.22|2153.72|2155.22|2153.72|0
1648105310000|2022-03-24 07:01:50|2155.38|2153.88|2156.65|2155.15|2156.65|2155.15|2155.38|2153.88|0
1648105320000|2022-03-24 07:02:00|2156.49|2154.99|2155.69|2154.19|2156.49|2154.99|2155.69|2154.19|0
1648105330000|2022-03-24 07:02:10|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|2155.7|2154.2|0
1648105340000|2022-03-24 07:02:20|2155.54|2154.04|2155.23|2153.73|2155.54|2154.04|2154.75|2153.25|0
1648105370000|2022-03-24 07:02:50|2155.07|2153.57|2154.76|2153.26|2155.07|2153.57|2154.76|2153.26|0
1648105380000|2022-03-24 07:03:00|2154.68|2153.18|2154.52|2153.02|2154.68|2153.18|2154.52|2153.02|0
1648105390000|2022-03-24 07:03:10|2154.44|2152.94|2154.28|2152.78|2154.44|2152.94|2154.28|2152.78|0
1648105410000|2022-03-24 07:03:30|2154.29|2152.79|2154.28|2152.78|2154.29|2152.79|2154.28|2152.78|0
1648105440000|2022-03-24 07:04:00|2154.29|2152.79|2154.76|2153.26|2154.76|2153.26|2154.29|2152.79|0
1648105450000|2022-03-24 07:04:10|2154.92|2153.42|2154.76|2153.26|2155.23|2153.73|2154.76|2153.26|0
1648105500000|2022-03-24 07:05:00|2154.75|2153.25|2153.81|2152.31|2154.75|2153.25|2153.81|2152.31|0
1648105530000|2022-03-24 07:05:30|2153.89|2152.39|2153.81|2152.31|2154.05|2152.55|2153.81|2152.31|0
1648105540000|2022-03-24 07:05:40|2153.65|2152.15|2153.33|2151.83|2153.65|2152.15|2153.33|2151.83|0
1648105550000|2022-03-24 07:05:50|2153.17|2151.67|2152.86|2151.36|2153.17|2151.67|2152.38|2150.88|0
1648105560000|2022-03-24 07:06:00|2153.02|2151.52|2153.33|2151.83|2153.33|2151.83|2153.02|2151.52|0
1648105570000|2022-03-24 07:06:10|2153.49|2151.99|2153.33|2151.83|2153.8|2152.3|2153.33|2151.83|0
1648105610000|2022-03-24 07:06:50|2153.49|2151.99|2153.8|2152.3|2153.8|2152.3|2153.49|2151.99|0
1648105620000|2022-03-24 07:07:00|2153.96|2152.46|2153.8|2152.3|2154.28|2152.78|2153.8|2152.3|0
1648105630000|2022-03-24 07:07:10|2153.88|2152.38|2154.28|2152.78|2154.28|2152.78|2153.8|2152.3|0
1648105640000|2022-03-24 07:07:20|2154.27|2152.77|2154.28|2152.78|2154.28|2152.78|2154.27|2152.77|0
1648105650000|2022-03-24 07:07:30|2154.27|2152.77|2153.8|2152.3|2154.28|2152.78|2153.8|2152.3|0
1648105680000|2022-03-24 07:08:00|2153.64|2152.14|2153.33|2151.83|2153.64|2152.14|2153.33|2151.83|0
1648105700000|2022-03-24 07:08:20|2153.41|2151.91|2153.8|2152.3|2153.8|2152.3|2153.41|2151.91|0
1648105720000|2022-03-24 07:08:40|2153.96|2152.46|2154.28|2152.78|2154.28|2152.78|2153.96|2152.46|0
1648105730000|2022-03-24 07:08:50|2154.12|2152.62|2153.8|2152.3|2154.12|2152.62|2153.8|2152.3|0
1648105740000|2022-03-24 07:09:00|2153.96|2152.46|2154.28|2152.78|2154.28|2152.78|2153.96|2152.46|0
1648105770000|2022-03-24 07:09:30|2154.27|2152.77|2154.28|2152.78|2154.28|2152.78|2154.27|2152.77|0
1648105780000|2022-03-24 07:09:40|2154.44|2152.94|2154.75|2153.25|2154.75|2153.25|2154.44|2152.94|0
1648105800000|2022-03-24 07:10:00|2154.91|2153.41|2155.23|2153.73|2155.23|2153.73|2154.91|2153.41|0
1648105810000|2022-03-24 07:10:10|2155.22|2153.72|2155.7|2154.2|2155.7|2154.2|2155.22|2153.72|0
1648105850000|2022-03-24 07:10:50|2155.54|2154.04|2155.23|2153.73|2155.54|2154.04|2155.23|2153.73|0
1648105870000|2022-03-24 07:11:10|2155.22|2153.72|2155.22|2153.72|2155.22|2153.72|2155.22|2153.72|0
1648105880000|2022-03-24 07:11:20|2155.23|2153.73|2154.75|2153.25|2155.23|2153.73|2154.75|2153.25|0
1648105890000|2022-03-24 07:11:30|2154.91|2153.41|2155.22|2153.72|2155.23|2153.73|2154.91|2153.41|0
1648105900000|2022-03-24 07:11:40|2155.23|2153.73|2155.23|2153.73|2155.23|2153.73|2155.23|2153.73|0
1648105910000|2022-03-24 07:11:50|2155.07|2153.57|2154.75|2153.25|2155.07|2153.57|2154.75|2153.25|0
1648105920000|2022-03-24 07:12:00|2154.76|2153.26|2154.99|2153.49|2154.99|2153.49|2154.76|2153.26|0
1648105930000|2022-03-24 07:12:10|2155.07|2153.57|2155.23|2153.73|2155.23|2153.73|2155.07|2153.57|0
1648105980000|2022-03-24 07:13:00|2155.22|2153.72|2155.23|2153.73|2155.23|2153.73|2155.22|2153.72|0
1648105990000|2022-03-24 07:13:10|2155.22|2153.72|2155.22|2153.72|2155.22|2153.72|2155.22|2153.72|0
1648106060000|2022-03-24 07:14:20|2155.23|2153.73|2155.7|2154.2|2155.94|2154.44|2155.23|2153.73|0
1648106070000|2022-03-24 07:14:30|2155.78|2154.28|2156.17|2154.67|2156.17|2154.67|2155.78|2154.28|0
1648106080000|2022-03-24 07:14:40|2156.33|2154.83|2156.65|2155.15|2156.65|2155.15|2156.33|2154.83|0
1648106090000|2022-03-24 07:14:50|2156.81|2155.31|2156.65|2155.15|2157.6|2156.1|2156.65|2155.15|0
1648106100000|2022-03-24 07:15:00|2156.49|2154.99|2156.18|2154.68|2156.49|2154.99|2156.18|2154.68|0
1648106110000|2022-03-24 07:15:10|2156.26|2154.76|2156.66|2155.16|2156.66|2155.16|2156.18|2154.68|0
1648106120000|2022-03-24 07:15:20|2156.65|2155.15|2156.66|2155.16|2156.66|2155.16|2156.65|2155.15|0
1648106130000|2022-03-24 07:15:30|2156.65|2155.15|2156.65|2155.15|2156.65|2155.15|2156.42|2154.92|0
1648106140000|2022-03-24 07:15:40|2156.81|2155.31|2157.13|2155.63|2157.13|2155.63|2156.81|2155.31|0
1648106150000|2022-03-24 07:15:50|2157.21|2155.71|2157.13|2155.63|2157.61|2156.11|2157.13|2155.63|0
1648106160000|2022-03-24 07:16:00|2157.12|2155.62|2157.12|2155.62|2157.12|2155.62|2157.12|2155.62|0
1648106190000|2022-03-24 07:16:30|2157.28|2155.78|2157.59|2156.09|2157.59|2156.09|2157.28|2155.78|0
1648106200000|2022-03-24 07:16:40|2157.75|2156.25|2158.07|2156.57|2158.07|2156.57|2157.59|2156.09|0
1648106210000|2022-03-24 07:16:50|2157.99|2156.49|2158.07|2156.57|2158.07|2156.57|2157.59|2156.09|0
1648106220000|2022-03-24 07:17:00|2158.06|2156.56|2158.06|2156.56|2158.06|2156.56|2158.06|2156.56|0
1648106230000|2022-03-24 07:17:10|2158.07|2156.57|2158.07|2156.57|2158.07|2156.57|2158.07|2156.57|0
1648106240000|2022-03-24 07:17:20|2157.91|2156.41|2157.59|2156.09|2157.91|2156.41|2157.59|2156.09|0
1648106250000|2022-03-24 07:17:30|2157.43|2155.93|2157.12|2155.62|2157.43|2155.93|2157.12|2155.62|0
1648106270000|2022-03-24 07:17:50|2157.2|2155.7|2157.12|2155.62|2157.35|2155.85|2157.12|2155.62|0
1648106280000|2022-03-24 07:18:00|2157.28|2155.78|2157.12|2155.62|2157.59|2156.09|2157.12|2155.62|0
1648106290000|2022-03-24 07:18:10|2157.2|2155.7|2157.6|2156.1|2157.6|2156.1|2157.12|2155.62|0
1648106360000|2022-03-24 07:19:20|2157.76|2156.26|2158.08|2156.58|2158.08|2156.58|2157.76|2156.26|0
1648106370000|2022-03-24 07:19:30|2158.07|2156.57|2158.53|2157.03|2158.55|2157.05|2158.07|2156.57|0
1648106380000|2022-03-24 07:19:40|2158.69|2157.19|2159.96|2158.46|2159.96|2158.46|2158.69|2157.19|0
1648106390000|2022-03-24 07:19:50|2159.97|2158.47|2159.5|2158|2159.97|2158.47|2159.5|2158|0
1648106410000|2022-03-24 07:20:10|2159.51|2158.01|2159.98|2158.48|2159.98|2158.48|2159.51|2158.01|0
1648106420000|2022-03-24 07:20:20|2160.21|2158.71|2159.52|2158.02|2160.21|2158.71|2159.51|2158.01|0
1648106430000|2022-03-24 07:20:30|2159.7|2158.2|2159.7|2158.2|2159.7|2158.2|2159.7|2158.2|0
1648106460000|2022-03-24 07:21:00|2159.69|2158.19|2159.7|2158.2|2159.7|2158.2|2159.69|2158.19|0
1648106470000|2022-03-24 07:21:10|2159.69|2158.19|2159.69|2158.19|2159.7|2158.2|2159.69|2158.19|0
1648106510000|2022-03-24 07:21:50|2159.7|2158.2|2159.69|2158.19|2159.7|2158.2|2159.69|2158.19|0
1648106520000|2022-03-24 07:22:00|2159.53|2158.03|2159.22|2157.72|2159.53|2158.03|2159.22|2157.72|0
1648106530000|2022-03-24 07:22:10|2159.14|2157.64|2158.75|2157.25|2159.14|2157.64|2158.75|2157.25|0
1648106540000|2022-03-24 07:22:20|2158.74|2157.24|2158.26|2156.76|2158.74|2157.24|2158.26|2156.76|0
1648106550000|2022-03-24 07:22:30|2158.34|2156.84|2158.74|2157.24|2158.74|2157.24|2158.34|2156.84|0
1648106560000|2022-03-24 07:22:40|2158.73|2157.23|2158.73|2157.23|2158.73|2157.23|2158.73|2157.23|0
1648106590000|2022-03-24 07:23:10|2158.57|2157.07|2158.26|2156.76|2158.57|2157.07|2158.26|2156.76|0
1648106600000|2022-03-24 07:23:20|2158.1|2156.6|2157.31|2155.81|2158.1|2156.6|2157.31|2155.81|0
1648106610000|2022-03-24 07:23:30|2157.15|2155.65|2156.36|2154.86|2157.15|2155.65|2156.36|2154.86|0
1648106620000|2022-03-24 07:23:40|2156.44|2154.94|2156.34|2154.84|2156.6|2155.1|2155.87|2154.37|0
1648106630000|2022-03-24 07:23:50|2156.5|2155|2156.81|2155.31|2156.82|2155.32|2156.5|2155|0
1648106640000|2022-03-24 07:24:00|2156.82|2155.32|2156.81|2155.31|2156.82|2155.32|2156.81|2155.31|0
1648106670000|2022-03-24 07:24:30|2156.65|2155.15|2156.34|2154.84|2156.65|2155.15|2156.34|2154.84|0
1648106680000|2022-03-24 07:24:40|2156.18|2154.68|2155.86|2154.36|2156.18|2154.68|2155.62|2154.12|0
1648106690000|2022-03-24 07:24:50|2156.02|2154.52|2156.34|2154.84|2156.34|2154.84|2156.02|2154.52|0
1648106700000|2022-03-24 07:25:00|2156.26|2154.76|2156.33|2154.83|2156.33|2154.83|2155.86|2154.36|0
1648106720000|2022-03-24 07:25:20|2156.32|2154.82|2156.32|2154.82|2156.32|2154.82|2156.32|2154.82|0
1648106740000|2022-03-24 07:25:40|2156.44|2154.94|2156.44|2154.94|2156.44|2154.94|2156.44|2154.94|0
1648106750000|2022-03-24 07:25:50|2156.29|2154.79|2155.97|2154.47|2156.29|2154.79|2155.97|2154.47|0
1648106770000|2022-03-24 07:26:10|2156.13|2154.63|2156.5|2155|2156.5|2155|2156.13|2154.63|0
1648106800000|2022-03-24 07:26:40|2156.66|2155.16|2156.98|2155.48|2156.98|2155.48|2156.66|2155.16|0
1648106810000|2022-03-24 07:26:50|2157.06|2155.56|2157.45|2155.95|2157.45|2155.95|2156.98|2155.48|0
1648106820000|2022-03-24 07:27:00|2157.53|2156.03|2157.45|2155.95|2157.69|2156.19|2157.45|2155.95|0
1648106830000|2022-03-24 07:27:10|2157.69|2156.19|2156.98|2155.48|2157.92|2156.42|2156.98|2155.48|0
1648106840000|2022-03-24 07:27:20|2157.14|2155.64|2156.98|2155.48|2157.45|2155.95|2156.98|2155.48|0
1648106850000|2022-03-24 07:27:30|2157.06|2155.56|2156.98|2155.48|2157.21|2155.71|2156.98|2155.48|0
1648106860000|2022-03-24 07:27:40|2156.97|2155.47|2156.97|2155.47|2156.97|2155.47|2156.97|2155.47|0
1648106870000|2022-03-24 07:27:50|2156.89|2155.39|2156.97|2155.47|2156.97|2155.47|2156.74|2155.24|0
1648106880000|2022-03-24 07:28:00|2156.98|2155.48|2156.98|2155.48|2156.98|2155.48|2156.98|2155.48|0
1648106910000|2022-03-24 07:28:30|2157.14|2155.64|2157.45|2155.95|2157.45|2155.95|2157.14|2155.64|0
1648106920000|2022-03-24 07:28:40|2157.61|2156.11|2157.93|2156.43|2157.93|2156.43|2157.61|2156.11|0
1648106930000|2022-03-24 07:28:50|2158.09|2156.59|2158.4|2156.9|2158.4|2156.9|2158.09|2156.59|0
1648106940000|2022-03-24 07:29:00|2158.41|2156.91|2158.41|2156.91|2158.41|2156.91|2158.41|2156.91|0
1648106950000|2022-03-24 07:29:10|2158.57|2157.07|2158.41|2156.91|2158.89|2157.39|2158.41|2156.91|0
1648106960000|2022-03-24 07:29:20|2158.49|2156.99|2158.88|2157.38|2158.89|2157.39|2158.49|2156.99|0
1648106970000|2022-03-24 07:29:30|2158.73|2157.23|2158.89|2157.39|2158.89|2157.39|2158.41|2156.91|0
1648106980000|2022-03-24 07:29:40|2158.81|2157.31|2158.89|2157.39|2158.89|2157.39|2158.65|2157.15|0
1648107000000|2022-03-24 07:30:00|2159.05|2157.55|2158.88|2157.38|2159.36|2157.86|2158.88|2157.38|0
1648107010000|2022-03-24 07:30:10|2158.64|2157.14|2158.88|2157.38|2158.88|2157.38|2158.64|2157.14|0
1648107020000|2022-03-24 07:30:20|2158.96|2157.46|2159.12|2157.62|2159.12|2157.62|2158.96|2157.46|1
1648107030000|2022-03-24 07:30:30|2158.96|2157.46|2158.64|2157.14|2158.96|2157.46|2158.64|2157.14|0
1648107060000|2022-03-24 07:31:00|2158.48|2156.98|2159.82|2158.42|2160.07|2158.67|2158.17|2156.67|1
1648107080000|2022-03-24 07:31:20|2159.95|2158.55|2159.82|2158.42|2159.95|2158.55|2159.82|2158.42|5
1648107090000|2022-03-24 07:31:30|2159.7|2158.3|2159.07|2157.67|2159.82|2158.42|2159.07|2157.67|1
1648107100000|2022-03-24 07:31:40|2158.2|2156.8|2158.2|2156.8|2158.2|2156.8|2158.2|2156.8|8
1648107120000|2022-03-24 07:32:00|2158.32|2156.92|2159.07|2157.67|2159.07|2157.67|2158.32|2156.92|8
1648107130000|2022-03-24 07:32:10|2159.32|2157.92|2159.32|2157.92|2159.32|2157.92|2159.32|2157.92|0
1648107180000|2022-03-24 07:33:00|2159.45|2158.05|2159.45|2158.05|2159.45|2158.05|2159.45|2158.05|0
1648107200000|2022-03-24 07:33:20|2159.57|2158.17|2159.57|2158.17|2159.57|2158.17|2159.57|2158.17|0
1648107210000|2022-03-24 07:33:30|2159.45|2158.05|2159.07|2157.67|2159.57|2158.17|2159.07|2157.67|0
1648107220000|2022-03-24 07:33:40|2159.32|2157.92|2159.32|2157.92|2159.32|2157.92|2159.32|2157.92|0
1648107230000|2022-03-24 07:33:50|2159.45|2158.05|2159.45|2158.05|2159.45|2158.05|2159.45|2158.05|1
1648107240000|2022-03-24 07:34:00|2159.32|2157.92|2159.57|2158.17|2159.57|2158.17|2159.32|2157.92|2
1648107260000|2022-03-24 07:34:20|2159.45|2158.05|2159.2|2157.8|2159.45|2158.05|2158.95|2157.55|6
1648107290000|2022-03-24 07:34:50|2158.95|2157.55|2158.82|2157.42|2158.95|2157.55|2158.7|2157.3|0
1648107300000|2022-03-24 07:35:00|2158.95|2157.55|2159.32|2157.92|2159.32|2157.92|2158.95|2157.55|1
1648107310000|2022-03-24 07:35:10|2159.2|2157.8|2159.2|2157.8|2159.2|2157.8|2159.2|2157.8|1
1648107350000|2022-03-24 07:35:50|2159.07|2157.67|2159.07|2157.67|2159.07|2157.67|2159.07|2157.67|0
1648107360000|2022-03-24 07:36:00|2158.95|2157.55|2159.32|2157.92|2159.32|2157.92|2158.95|2157.55|0
1648107370000|2022-03-24 07:36:10|2159.82|2158.42|2159.57|2158.17|2159.82|2158.42|2159.57|2158.17|1
1648107380000|2022-03-24 07:36:20|2159.45|2158.05|2159.45|2158.05|2159.45|2158.05|2159.45|2158.05|0
1648107410000|2022-03-24 07:36:50|2159.57|2158.17|2159.45|2158.05|2159.57|2158.17|2159.45|2158.05|1
1648107420000|2022-03-24 07:37:00|2159.32|2157.92|2160.32|2158.92|2160.32|2158.92|2159.32|2157.92|3
1648107440000|2022-03-24 07:37:20|2160.2|2158.8|2159.95|2158.55|2160.2|2158.8|2159.95|2158.55|0
1648107480000|2022-03-24 07:38:00|2159.82|2158.42|2160.07|2158.67|2160.07|2158.67|2159.82|2158.42|0
1648107490000|2022-03-24 07:38:10|2160.2|2158.8|2159.95|2158.55|2160.32|2158.92|2159.82|2158.42|0
1648107500000|2022-03-24 07:38:20|2159.82|2158.42|2158.95|2157.55|2159.82|2158.42|2158.95|2157.55|7
1648107510000|2022-03-24 07:38:30|2158.57|2157.17|2158.57|2157.17|2158.57|2157.17|2158.45|2157.05|0
1648107520000|2022-03-24 07:38:40|2158.45|2157.05|2158.7|2157.3|2158.7|2157.3|2158.45|2157.05|2
1648107530000|2022-03-24 07:38:50|||||||||1
1648107540000|2022-03-24 07:39:00|2158.82|2157.42|2159.45|2158.05|2159.45|2158.05|2158.82|2157.42|1
1648107550000|2022-03-24 07:39:10|2159.2|2157.8|2159.2|2157.8|2159.2|2157.8|2159.2|2157.8|0
1648107560000|2022-03-24 07:39:20|2159.45|2158.05|2159.45|2158.05|2159.45|2158.05|2159.45|2158.05|0
1648107570000|2022-03-24 07:39:30|2159.2|2157.8|2159.2|2157.8|2159.2|2157.8|2159.2|2157.8|0
1648107580000|2022-03-24 07:39:40|2159.07|2157.67|2159.07|2157.67|2159.07|2157.67|2159.07|2157.67|0
1648107590000|2022-03-24 07:39:50|2159.2|2157.8|2159.2|2157.8|2159.2|2157.8|2159.2|2157.8|0
1648107600000|2022-03-24 07:40:00|2159.32|2157.92|2159.57|2158.17|2159.57|2158.17|2159.32|2157.92|5
1648107610000|2022-03-24 07:40:10|2159.7|2158.3|2159.7|2158.3|2159.7|2158.3|2159.7|2158.3|0
1648107620000|2022-03-24 07:40:20|2159.95|2158.55|2159.7|2158.3|2160.2|2158.8|2159.7|2158.3|1
1648107630000|2022-03-24 07:40:30|2159.95|2158.55|2159.2|2157.8|2159.95|2158.55|2159.2|2157.8|1
1648107640000|2022-03-24 07:40:40|||||||||1
1648107650000|2022-03-24 07:40:50|2159.82|2158.42|2159.82|2158.42|2159.82|2158.42|2159.82|2158.42|1
1648107660000|2022-03-24 07:41:00|2159.7|2158.3|2159.95|2158.55|2159.95|2158.55|2159.7|2158.3|0
1648107680000|2022-03-24 07:41:20|2159.82|2158.42|2159.82|2158.42|2159.82|2158.42|2159.82|2158.42|0
1648107710000|2022-03-24 07:41:50|2159.7|2158.3|2159.7|2158.3|2159.7|2158.3|2159.7|2158.3|0
1648107720000|2022-03-24 07:42:00|2159.57|2158.17|2159.45|2158.05|2159.57|2158.17|2159.45|2158.05|6
1648107780000|2022-03-24 07:43:00|2159.57|2158.17|2159.57|2158.17|2159.57|2158.17|2159.57|2158.17|2
1648107840000|2022-03-24 07:44:00|2159.7|2158.3|2159.7|2158.3|2159.7|2158.3|2159.7|2158.3|0
1648107880000|2022-03-24 07:44:40|2159.57|2158.17|2159.57|2158.17|2159.57|2158.17|2159.57|2158.17|0
1648107900000|2022-03-24 07:45:00|2159.7|2158.3|2159.7|2158.3|2159.7|2158.3|2159.7|2158.3|0
1648107930000|2022-03-24 07:45:30|2159.57|2158.17|2159.32|2157.92|2159.57|2158.17|2159.32|2157.92|5
1648107960000|2022-03-24 07:46:00|2159.45|2158.05|2159.45|2158.05|2159.45|2158.05|2159.45|2158.05|0
1648108020000|2022-03-24 07:47:00|2159.32|2157.92|2159.57|2158.17|2159.57|2158.17|2159.32|2157.92|0
1648108080000|2022-03-24 07:48:00|2159.45|2158.05|2159.7|2158.3|2159.7|2158.3|2159.45|2158.05|0
1648108090000|2022-03-24 07:48:10|||||||||2
1648108140000|2022-03-24 07:49:00|2159.57|2158.17|2159.7|2158.3|2159.7|2158.3|2159.57|2158.17|0
1648108160000|2022-03-24 07:49:20|2159.57|2158.17|2159.32|2157.92|2159.57|2158.17|2159.32|2157.92|3
1648108200000|2022-03-24 07:50:00|2159.45|2158.05|2159.45|2158.05|2159.45|2158.05|2159.45|2158.05|0
1648108210000|2022-03-24 07:50:10|2158.95|2157.55|2158.95|2157.55|2158.95|2157.55|2158.95|2157.55|1
1648108260000|2022-03-24 07:51:00|2158.82|2157.42|2158.82|2157.42|2158.82|2157.42|2158.82|2157.42|1
1648108270000|2022-03-24 07:51:10|||||||||5
1648108320000|2022-03-24 07:52:00|2158.7|2157.3|2158.57|2157.17|2158.7|2157.3|2158.57|2157.17|5
1648108420000|2022-03-24 07:53:40|||||||||10
1648108450000|2022-03-24 07:54:10|||||||||1
1648108500000|2022-03-24 07:55:00|2158.62|2157.12|2158.62|2157.12|2158.86|2157.36|2158.62|2157.12|0
1648108560000|2022-03-24 07:56:00|2158.78|2157.28|2159.09|2157.59|2159.57|2158.07|2158.78|2157.28|0
1648108570000|2022-03-24 07:56:10|2159.25|2157.75|2159.57|2158.07|2159.57|2158.07|2159.25|2157.75|0
1648108580000|2022-03-24 07:56:20|2159.41|2157.91|2159.09|2157.59|2159.57|2158.07|2159.09|2157.59|0
1648108610000|2022-03-24 07:56:50|2159.1|2157.6|2159.09|2157.59|2159.1|2157.6|2159.09|2157.59|0
1648108620000|2022-03-24 07:57:00|2159.1|2157.6|2159.09|2157.59|2159.1|2157.6|2159.09|2157.59|0
1648108650000|2022-03-24 07:57:30|2158.93|2157.43|2159.09|2157.59|2159.09|2157.59|2158.62|2157.12|0
1648108680000|2022-03-24 07:58:00|2159.57|2158.07|2159.57|2158.07|2159.57|2158.07|2159.57|2158.07|0
1648108730000|2022-03-24 07:58:50|2159.73|2158.23|2160.07|2158.57|2160.07|2158.57|2159.73|2158.23|0
1648108740000|2022-03-24 07:59:00|2159.59|2158.09|2160.07|2158.57|2160.07|2158.57|2159.59|2158.09|0
1648108760000|2022-03-24 07:59:20|2159.91|2158.41|2159.59|2158.09|2159.91|2158.41|2159.59|2158.09|0
1648108780000|2022-03-24 07:59:40|2159.61|2158.11|2159.61|2158.11|2159.61|2158.11|2159.61|2158.11|0
1648108790000|2022-03-24 07:59:50|2159.45|2157.95|2159.14|2157.64|2159.45|2157.95|2159.13|2157.63|0
1648108800000|2022-03-24 08:00:00|2159.3|2157.8|2158.25|2157.75|2159.77|2158.27|2154.87|2154.37|214
1648108810000|2022-03-24 08:00:10|2158.12|2157.62|2157.37|2156.87|2158.5|2158|2157.37|2156.87|205
1648108820000|2022-03-24 08:00:20|2157.25|2156.75|2156.5|2156|2157.25|2156.75|2156.37|2155.87|39
1648108830000|2022-03-24 08:00:30|2156.37|2155.87|2154.87|2154.37|2156.5|2156|2154.75|2154.25|84
1648108840000|2022-03-24 08:00:40|2155|2154.5|2155.12|2154.62|2155.12|2154.62|2154.87|2154.37|23
1648108850000|2022-03-24 08:00:50|2154.87|2154.37|2155.5|2155|2155.5|2155|2154.75|2154.25|64
1648108860000|2022-03-24 08:01:00|2155.87|2155.37|2154.25|2153.75|2155.87|2155.37|2154|2153.5|183
1648108870000|2022-03-24 08:01:10|2154.75|2154.25|2155.12|2154.62|2155.12|2154.62|2154.62|2154.12|67
1648108880000|2022-03-24 08:01:20|2155|2154.5|2153.75|2153.25|2155|2154.5|2153.37|2152.87|186
1648108890000|2022-03-24 08:01:30|2153.62|2153.12|2153.37|2152.87|2154|2153.5|2153.25|2152.75|64
1648108900000|2022-03-24 08:01:40|2153.25|2152.75|2153.5|2153|2153.5|2153|2152.87|2152.37|53
1648108910000|2022-03-24 08:01:50|2153.62|2153.12|2153|2152.5|2153.75|2153.25|2153|2152.5|77
1648108920000|2022-03-24 08:02:00|2153.12|2152.62|2152.5|2152|2153.25|2152.75|2151.75|2151.25|276
1648108930000|2022-03-24 08:02:10|2152.25|2151.75|2151.62|2151.12|2152.5|2152|2151.5|2151|160
1648108940000|2022-03-24 08:02:20|2151.75|2151.25|2151.75|2151.25|2151.75|2151.25|2151.5|2151|120
1648108950000|2022-03-24 08:02:30|2151.87|2151.37|2152.25|2151.75|2152.25|2151.75|2151.75|2151.25|27
1648108960000|2022-03-24 08:02:40|2152.12|2151.62|2151.5|2151|2152.12|2151.62|2151.5|2151|45
1648108970000|2022-03-24 08:02:50|2151.25|2150.75|2151.37|2150.87|2151.5|2151|2151.12|2150.62|44
1648108980000|2022-03-24 08:03:00|2151.25|2150.75|2151.87|2151.37|2152.12|2151.62|2151.25|2150.75|217
1648108990000|2022-03-24 08:03:10|2152.25|2151.75|2152|2151.5|2152.5|2152|2151.75|2151.25|203
1648109000000|2022-03-24 08:03:20|2151.87|2151.37|2152.5|2152|2152.75|2152.25|2151.87|2151.37|76
1648109010000|2022-03-24 08:03:30|2152.62|2152.12|2153.37|2152.87|2153.75|2153.25|2152.62|2152.12|272
1648109020000|2022-03-24 08:03:40|2153.25|2152.75|2152.62|2152.12|2153.25|2152.75|2152.62|2152.12|48
1648109030000|2022-03-24 08:03:50|2152.75|2152.25|2152.25|2151.75|2152.75|2152.25|2152.25|2151.75|82
1648109040000|2022-03-24 08:04:00|2152.12|2151.62|2152.25|2151.75|2152.62|2152.12|2152|2151.5|80
1648109050000|2022-03-24 08:04:10|2152.12|2151.62|2151.62|2151.12|2152.5|2152|2151.62|2151.12|52
1648109060000|2022-03-24 08:04:20|2151.5|2151|2151|2150.5|2151.75|2151.25|2150.5|2150|111
1648109070000|2022-03-24 08:04:30|2151.12|2150.62|2152.25|2151.75|2152.37|2151.87|2151|2150.5|81
1648109080000|2022-03-24 08:04:40|2152.12|2151.62|2151.5|2151|2152.12|2151.62|2151.37|2150.87|49
1648109090000|2022-03-24 08:04:50|2151.62|2151.12|2151.5|2151|2152|2151.5|2151.5|2151|31
1648109100000|2022-03-24 08:05:00|2151.37|2150.87|2151|2150.5|2151.75|2151.25|2151|2150.5|123
1648109110000|2022-03-24 08:05:10|2150.87|2150.37|2151.75|2151.25|2152|2151.5|2150.75|2150.25|99
1648109120000|2022-03-24 08:05:20|2151.87|2151.37|2152.37|2151.87|2152.87|2152.37|2151.75|2151.25|101
1648109130000|2022-03-24 08:05:30|2152.25|2151.75|2153.37|2152.87|2153.37|2152.87|2152.12|2151.62|68
1648109140000|2022-03-24 08:05:40|2153.5|2153|2152.75|2152.25|2153.75|2153.25|2152.5|2152|74
1648109150000|2022-03-24 08:05:50|2152.87|2152.37|2152.62|2152.12|2153|2152.5|2152.5|2152|46
1648109160000|2022-03-24 08:06:00|2152.5|2152|2153.25|2152.75|2153.5|2153|2152.5|2152|140
1648109170000|2022-03-24 08:06:10|2152.75|2152.25|2152.87|2152.37|2153|2152.5|2152.5|2152|40
1648109180000|2022-03-24 08:06:20|2153.5|2153|2153.62|2153.12|2154.25|2153.75|2153.5|2153|194
1648109190000|2022-03-24 08:06:30|2153.5|2153|2153.37|2152.87|2153.5|2153|2153.12|2152.62|23
1648109200000|2022-03-24 08:06:40|2153.5|2153|2152.87|2152.37|2153.5|2153|2152.75|2152.25|21
1648109210000|2022-03-24 08:06:50|2153|2152.5|2153.25|2152.75|2153.25|2152.75|2152.87|2152.37|25
1648109220000|2022-03-24 08:07:00|2153.37|2152.87|2153.25|2152.75|2153.5|2153|2152.75|2152.25|58
1648109230000|2022-03-24 08:07:10|2153.5|2153|2154.5|2154|2154.62|2154.12|2153.25|2152.75|128
1648109240000|2022-03-24 08:07:20|2154.75|2154.25|2154.5|2154|2155|2154.5|2153.75|2153.25|112
1648109250000|2022-03-24 08:07:30|2154.62|2154.12|2155|2154.5|2155.25|2154.75|2154.5|2154|79
1648109260000|2022-03-24 08:07:40|2155.12|2154.62|2155.25|2154.75|2155.5|2155|2155|2154.5|38
1648109270000|2022-03-24 08:07:50|2155.37|2154.87|2155|2154.5|2155.37|2154.87|2154.5|2154|95
1648109280000|2022-03-24 08:08:00|2154.87|2154.37|2154|2153.5|2155.12|2154.62|2154|2153.5|126
1648109290000|2022-03-24 08:08:10|2154.12|2153.62|2154.87|2154.37|2155|2154.5|2154.12|2153.62|65
1648109300000|2022-03-24 08:08:20|2155|2154.5|2154.75|2154.25|2155|2154.5|2154.62|2154.12|22
1648109310000|2022-03-24 08:08:30|2154.5|2154|2155.5|2155|2155.5|2155|2154.5|2154|130
1648109320000|2022-03-24 08:08:40|2155.37|2154.87|2155.37|2154.87|2155.75|2155.25|2155.25|2154.75|69
1648109330000|2022-03-24 08:08:50|2155.25|2154.75|2155.5|2155|2155.5|2155|2154.75|2154.25|65
1648109340000|2022-03-24 08:09:00|2155.25|2154.75|2154.75|2154.25|2155.25|2154.75|2154.75|2154.25|45
1648109350000|2022-03-24 08:09:10|2154.62|2154.12|2153.75|2153.25|2154.62|2154.12|2153.75|2153.25|33
1648109360000|2022-03-24 08:09:20|2153.25|2152.75|2152.5|2152|2153.37|2152.87|2152.37|2151.87|159
1648109370000|2022-03-24 08:09:30|2152.37|2151.87|2151.75|2151.25|2152.62|2152.12|2151.75|2151.25|65
1648109380000|2022-03-24 08:09:40|2151.87|2151.37|2152|2151.5|2152.12|2151.62|2151.75|2151.25|98
1648109390000|2022-03-24 08:09:50|2151.75|2151.25|2151.25|2150.75|2151.87|2151.37|2151.25|2150.75|42
1648109400000|2022-03-24 08:10:00|2151.62|2151.12|2152.12|2151.62|2152.12|2151.62|2151.5|2151|104
1648109410000|2022-03-24 08:10:10|2152.25|2151.75|2151|2150.5|2152.25|2151.75|2151|2150.5|58
1648109420000|2022-03-24 08:10:20|2151.12|2150.62|2152.5|2152|2152.62|2152.12|2151|2150.5|60
1648109430000|2022-03-24 08:10:30|2152.37|2151.87|2152.25|2151.75|2152.87|2152.37|2152|2151.5|59
1648109440000|2022-03-24 08:10:40|2152.37|2151.87|2152.75|2152.25|2153|2152.5|2152|2151.5|124
1648109450000|2022-03-24 08:10:50|2152.62|2152.12|2152.75|2152.25|2153|2152.5|2152.5|2152|42
1648109460000|2022-03-24 08:11:00|2152.87|2152.37|2152.12|2151.62|2152.87|2152.37|2152.12|2151.62|38
1648109470000|2022-03-24 08:11:10|2152.25|2151.75|2151.75|2151.25|2152.25|2151.75|2151.75|2151.25|38
1648109480000|2022-03-24 08:11:20|2151.62|2151.12|2150.87|2150.37|2151.75|2151.25|2150.75|2150.25|98
1648109490000|2022-03-24 08:11:30|2150.75|2150.25|2151.25|2150.75|2151.25|2150.75|2150.5|2150|53
1648109500000|2022-03-24 08:11:40|2151.12|2150.62|2152|2151.5|2152|2151.5|2151.12|2150.62|81
1648109510000|2022-03-24 08:11:50|2151.75|2151.25|2151|2150.5|2151.87|2151.37|2150.87|2150.37|77
1648109520000|2022-03-24 08:12:00|2150.87|2150.37|2150.5|2150|2150.87|2150.37|2149.87|2149.37|68
1648109530000|2022-03-24 08:12:10|2150.37|2149.87|2150.25|2149.75|2150.62|2150.12|2150.12|2149.62|27
1648109540000|2022-03-24 08:12:20|2150|2149.5|2149.62|2149.12|2150|2149.5|2149.62|2149.12|27
1648109550000|2022-03-24 08:12:30|2149.5|2149|2148.87|2148.37|2149.75|2149.25|2148.87|2148.37|37
1648109560000|2022-03-24 08:12:40|2148.75|2148.25|2147.62|2147.12|2148.75|2148.25|2147.62|2147.12|17
1648109570000|2022-03-24 08:12:50|2147.75|2147.25|2147.37|2146.87|2147.75|2147.25|2147.25|2146.75|59
1648109580000|2022-03-24 08:13:00|2147.25|2146.75|2148.62|2148.12|2148.75|2148.25|2147.25|2146.75|138
1648109590000|2022-03-24 08:13:10|2148.75|2148.25|2148.62|2148.12|2148.87|2148.37|2148.62|2148.12|19
1648109600000|2022-03-24 08:13:20|2148.75|2148.25|2149|2148.5|2149.25|2148.75|2148.75|2148.25|27
1648109610000|2022-03-24 08:13:30|2149.12|2148.62|2147.25|2146.75|2149.12|2148.62|2147.12|2146.62|91
1648109620000|2022-03-24 08:13:40|2147.37|2146.87|2147.75|2147.25|2147.75|2147.25|2147.37|2146.87|23
1648109630000|2022-03-24 08:13:50|2148|2147.5|2147.75|2147.25|2148|2147.5|2147.75|2147.25|26
1648109640000|2022-03-24 08:14:00|2147.62|2147.12|2147.25|2146.75|2147.87|2147.37|2147.25|2146.75|54
1648109650000|2022-03-24 08:14:10|2147.12|2146.62|2146.12|2145.62|2147.25|2146.75|2146.12|2145.62|35
1648109660000|2022-03-24 08:14:20|2146|2145.5|2146.87|2146.37|2146.87|2146.37|2146|2145.5|40
1648109670000|2022-03-24 08:14:30|2146.75|2146.25|2146.37|2145.87|2146.75|2146.25|2146.37|2145.87|25
1648109680000|2022-03-24 08:14:40|2146.25|2145.75|2146.12|2145.62|2146.5|2146|2146.12|2145.62|8
1648109690000|2022-03-24 08:14:50|2146|2145.5|2145.5|2145|2146.12|2145.62|2145.37|2144.87|89
1648109700000|2022-03-24 08:15:00|2145.62|2145.12|2145.5|2145|2146.87|2146.37|2145.5|2145|143
1648109710000|2022-03-24 08:15:10|2145.62|2145.12|2145.5|2145|2146.12|2145.62|2145.5|2145|146
1648109720000|2022-03-24 08:15:20|2145.62|2145.12|2145.37|2144.87|2145.87|2145.37|2145.37|2144.87|39
1648109730000|2022-03-24 08:15:30|2145.25|2144.75|2145.5|2145|2145.5|2145|2144.75|2144.25|38
1648109740000|2022-03-24 08:15:40|2145.37|2144.87|2145|2144.5|2145.87|2145.37|2145|2144.5|72
1648109750000|2022-03-24 08:15:50|2144.87|2144.37|2143.75|2143.25|2144.87|2144.37|2143.62|2143.12|50
1648109760000|2022-03-24 08:16:00|2143.62|2143.12|2144.62|2144.12|2144.62|2144.12|2143.5|2143|88
1648109770000|2022-03-24 08:16:10|2144.75|2144.25|2144.75|2144.25|2145|2144.5|2144.75|2144.25|19
1648109780000|2022-03-24 08:16:20|2144.87|2144.37|2145.37|2144.87|2145.37|2144.87|2144.87|2144.37|49
1648109790000|2022-03-24 08:16:30|2145.25|2144.75|2145.62|2145.12|2146.25|2145.75|2145.25|2144.75|59
1648109800000|2022-03-24 08:16:40|2145.5|2145|2145.87|2145.37|2146|2145.5|2145.12|2144.62|50
1648109810000|2022-03-24 08:16:50|2146|2145.5|2146.87|2146.37|2147.12|2146.62|2145.87|2145.37|83
1648109820000|2022-03-24 08:17:00|2147|2146.5|2147.5|2147|2147.75|2147.25|2147|2146.5|120
1648109830000|2022-03-24 08:17:10|2147.25|2146.75|2147.25|2146.75|2147.75|2147.25|2147.25|2146.75|48
1648109840000|2022-03-24 08:17:20|2147|2146.5|2147|2146.5|2147.12|2146.62|2146.87|2146.37|46
1648109850000|2022-03-24 08:17:30|2146.87|2146.37|2147.87|2147.37|2147.87|2147.37|2146.87|2146.37|76
1648109860000|2022-03-24 08:17:40|2148|2147.5|2148.37|2147.87|2148.75|2148.25|2148|2147.5|58
1648109870000|2022-03-24 08:17:50|2148.5|2148|2149.37|2148.87|2149.5|2149|2148.5|2148|73
1648109880000|2022-03-24 08:18:00|2149.5|2149|2148.5|2148|2149.5|2149|2148.5|2148|65
1648109890000|2022-03-24 08:18:10|2148.75|2148.25|2149.25|2148.75|2149.25|2148.75|2148.75|2148.25|38
1648109900000|2022-03-24 08:18:20|2149.12|2148.62|2149.5|2149|2149.5|2149|2149|2148.5|44
1648109910000|2022-03-24 08:18:30|2149.62|2149.12|2150.5|2150|2150.62|2150.12|2149.5|2149|244
1648109920000|2022-03-24 08:18:40|2150.62|2150.12|2150.5|2150|2151|2150.5|2150.5|2150|58
1648109930000|2022-03-24 08:18:50|2150.62|2150.12|2150.25|2149.75|2150.75|2150.25|2150.12|2149.62|43
1648109940000|2022-03-24 08:19:00|2150.5|2150|2150.12|2149.62|2150.5|2150|2150|2149.5|49
1648109950000|2022-03-24 08:19:10|2150|2149.5|2150.12|2149.62|2150.25|2149.75|2149.75|2149.25|45
1648109960000|2022-03-24 08:19:20|2150.25|2149.75|2150.5|2150|2150.62|2150.12|2150.25|2149.75|23
1648109970000|2022-03-24 08:19:30|2150.37|2149.87|2150.12|2149.62|2150.5|2150|2150|2149.5|33
1648109980000|2022-03-24 08:19:40|2150.25|2149.75|2149.12|2148.62|2150.25|2149.75|2149|2148.5|81
1648109990000|2022-03-24 08:19:50|2148.87|2148.37|2148.87|2148.37|2149.25|2148.75|2148.75|2148.25|54
1648110000000|2022-03-24 08:20:00|2149|2148.5|2149.25|2148.75|2149.25|2148.75|2148.87|2148.37|24
1648110010000|2022-03-24 08:20:10|2149.5|2149|2149.5|2149|2149.5|2149|2149.25|2148.75|22
1648110020000|2022-03-24 08:20:20|2149.37|2148.87|2149.25|2148.75|2149.37|2148.87|2149.25|2148.75|16
1648110030000|2022-03-24 08:20:30|2148.75|2148.25|2148.75|2148.25|2148.87|2148.37|2148.5|2148|102
1648110040000|2022-03-24 08:20:40|2148.87|2148.37|2149.25|2148.75|2149.37|2148.87|2148.75|2148.25|30
1648110050000|2022-03-24 08:20:50|2149.37|2148.87|2148.87|2148.37|2149.5|2149|2148.87|2148.37|45
1648110060000|2022-03-24 08:21:00|2148.75|2148.25|2148.25|2147.75|2148.75|2148.25|2148|2147.5|107
1648110070000|2022-03-24 08:21:10|2148.12|2147.62|2148.62|2148.12|2148.62|2148.12|2147.75|2147.25|96
1648110080000|2022-03-24 08:21:20|2148.75|2148.25|2149.5|2149|2149.75|2149.25|2148.75|2148.25|99
1648110090000|2022-03-24 08:21:30|2149.37|2148.87|2149.25|2148.75|2149.75|2149.25|2149.25|2148.75|42
1648110100000|2022-03-24 08:21:40|2149.37|2148.87|2150.12|2149.62|2150.12|2149.62|2149.37|2148.87|44
1648110110000|2022-03-24 08:21:50|2150.25|2149.75|2150.5|2150|2150.5|2150|2150.12|2149.62|66
1648110120000|2022-03-24 08:22:00|2150.37|2149.87|2150.12|2149.62|2150.5|2150|2150|2149.5|38
1648110130000|2022-03-24 08:22:10|2150.25|2149.75|2150.25|2149.75|2150.37|2149.87|2150|2149.5|43
1648110140000|2022-03-24 08:22:20|2150.12|2149.62|2150.25|2149.75|2150.5|2150|2149.87|2149.37|74
1648110150000|2022-03-24 08:22:30|2150.37|2149.87|2150.75|2150.25|2151|2150.5|2150|2149.5|29
1648110160000|2022-03-24 08:22:40|2150.87|2150.37|2151.5|2151|2151.75|2151.25|2150.75|2150.25|54
1648110170000|2022-03-24 08:22:50|2151.37|2150.87|2151.75|2151.25|2151.75|2151.25|2151.25|2150.75|39
1648110180000|2022-03-24 08:23:00|2151.87|2151.37|2151.25|2150.75|2151.87|2151.37|2151|2150.5|49
1648110190000|2022-03-24 08:23:10|2151.5|2151|2151.75|2151.25|2151.75|2151.25|2151.25|2150.75|61
1648110200000|2022-03-24 08:23:20|2151.62|2151.12|2152.5|2152|2152.87|2152.37|2151.62|2151.12|66
1648110210000|2022-03-24 08:23:30|2152.25|2151.75|2152.87|2152.37|2153|2152.5|2152.25|2151.75|34
1648110220000|2022-03-24 08:23:40|2152.75|2152.25|2152.75|2152.25|2153|2152.5|2152.5|2152|37
1648110230000|2022-03-24 08:23:50|2152.5|2152|2152.5|2152|2152.62|2152.12|2152.25|2151.75|53
1648110240000|2022-03-24 08:24:00|2152.62|2152.12|2151.5|2151|2152.62|2152.12|2151.5|2151|79
1648110250000|2022-03-24 08:24:10|2151.37|2150.87|2151.75|2151.25|2151.87|2151.37|2151.25|2150.75|73
1648110260000|2022-03-24 08:24:20|2152.25|2151.75|2152.5|2152|2152.62|2152.12|2152.25|2151.75|36
1648110270000|2022-03-24 08:24:30|2152.75|2152.25|2152.5|2152|2153|2152.5|2152.5|2152|57
1648110280000|2022-03-24 08:24:40|2152.25|2151.75|2152.25|2151.75|2152.25|2151.75|2152.25|2151.75|21
1648110290000|2022-03-24 08:24:50|2152.37|2151.87|2152.5|2152|2152.75|2152.25|2152.37|2151.87|22
1648110300000|2022-03-24 08:25:00|2152.25|2151.75|2152|2151.5|2152.25|2151.75|2151.87|2151.37|126
1648110310000|2022-03-24 08:25:10|2152.25|2151.75|2152.5|2152|2152.75|2152.25|2152.25|2151.75|25
1648110320000|2022-03-24 08:25:20|2152.25|2151.75|2152.75|2152.25|2153|2152.5|2152.25|2151.75|53
1648110330000|2022-03-24 08:25:30|2153|2152.5|2153.75|2153.25|2153.75|2153.25|2152.87|2152.37|85
1648110340000|2022-03-24 08:25:40|2153.62|2153.12|2153.25|2152.75|2153.62|2153.12|2153.12|2152.62|25
1648110350000|2022-03-24 08:25:50|2153.37|2152.87|2153.5|2153|2153.75|2153.25|2153.25|2152.75|54
1648110360000|2022-03-24 08:26:00|2153.25|2152.75|2153.25|2152.75|2153.5|2153|2152.75|2152.25|52
1648110370000|2022-03-24 08:26:10|2153.5|2153|2153.25|2152.75|2153.5|2153|2153.25|2152.75|16
1648110380000|2022-03-24 08:26:20|2153.37|2152.87|2153.5|2153|2153.5|2153|2153.37|2152.87|27
1648110390000|2022-03-24 08:26:30|2153.37|2152.87|2153.25|2152.75|2153.37|2152.87|2153.25|2152.75|6
1648110400000|2022-03-24 08:26:40|2153.12|2152.62|2153.25|2152.75|2153.25|2152.75|2153|2152.5|18
1648110410000|2022-03-24 08:26:50|2153.5|2153|2153.5|2153|2153.5|2153|2153.12|2152.62|37
1648110420000|2022-03-24 08:27:00|2153.75|2153.25|2153.25|2152.75|2153.87|2153.37|2153.25|2152.75|42
1648110430000|2022-03-24 08:27:10|2153.37|2152.87|2153.5|2153|2153.5|2153|2153.37|2152.87|49
1648110440000|2022-03-24 08:27:20|2153.75|2153.25|2154|2153.5|2154|2153.5|2153.75|2153.25|21
1648110450000|2022-03-24 08:27:30|2153.87|2153.37|2154|2153.5|2154.12|2153.62|2153.75|2153.25|25
1648110460000|2022-03-24 08:27:40|2154.12|2153.62|2154.37|2153.87|2154.5|2154|2154|2153.5|28
1648110470000|2022-03-24 08:27:50|2154.5|2154|2154.75|2154.25|2154.75|2154.25|2154.5|2154|21
1648110480000|2022-03-24 08:28:00|2154.5|2154|2154.62|2154.12|2154.75|2154.25|2154.37|2153.87|70
1648110490000|2022-03-24 08:28:10|2154.75|2154.25|2155|2154.5|2155|2154.5|2154.75|2154.25|56
1648110500000|2022-03-24 08:28:20|2154.87|2154.37|2155|2154.5|2155|2154.5|2154.75|2154.25|10
1648110510000|2022-03-24 08:28:30|2154.87|2154.37|2154.75|2154.25|2154.87|2154.37|2154.62|2154.12|80
1648110520000|2022-03-24 08:28:40|2154.87|2154.37|2154.87|2154.37|2155|2154.5|2154.75|2154.25|25
1648110530000|2022-03-24 08:28:50|2155|2154.5|2154.5|2154|2155|2154.5|2154.5|2154|11
1648110540000|2022-03-24 08:29:00|2154.25|2153.75|2153.75|2153.25|2154.37|2153.87|2153.75|2153.25|48
1648110550000|2022-03-24 08:29:10|2153.62|2153.12|2153.75|2153.25|2153.75|2153.25|2153.5|2153|38
1648110560000|2022-03-24 08:29:20|2154|2153.5|2154.25|2153.75|2154.5|2154|2153.75|2153.25|106
1648110570000|2022-03-24 08:29:30|2154.12|2153.62|2154.12|2153.62|2154.12|2153.62|2154.12|2153.62|16
1648110580000|2022-03-24 08:29:40|2154.25|2153.75|2153.75|2153.25|2154.25|2153.75|2153.75|2153.25|18
1648110590000|2022-03-24 08:29:50|2153.87|2153.37|2153.75|2153.25|2153.87|2153.37|2153.5|2153|33
1648110600000|2022-03-24 08:30:00|2153.5|2153|2154.75|2154.25|2154.87|2154.37|2153|2152.5|172
1648110610000|2022-03-24 08:30:10|2154.87|2154.37|2154.5|2154|2155|2154.5|2154.37|2153.87|18
1648110620000|2022-03-24 08:30:20|2154.37|2153.87|2154|2153.5|2154.5|2154|2154|2153.5|46
1648110630000|2022-03-24 08:30:30|2153.87|2153.37|2154.62|2154.12|2154.75|2154.25|2153.87|2153.37|33
1648110640000|2022-03-24 08:30:40|2154.75|2154.25|2154.75|2154.25|2154.87|2154.37|2154.5|2154|19
1648110650000|2022-03-24 08:30:50|2154.87|2154.37|2155|2154.5|2155.5|2155|2154.87|2154.37|72
1648110660000|2022-03-24 08:31:00|2155.37|2154.87|2155|2154.5|2155.37|2154.87|2154.25|2153.75|278
1648110670000|2022-03-24 08:31:10|2154.87|2154.37|2155.37|2154.87|2155.5|2155|2154.5|2154|85
1648110680000|2022-03-24 08:31:20|2155.5|2155|2155.75|2155.25|2155.75|2155.25|2155.25|2154.75|34
1648110690000|2022-03-24 08:31:30|2156|2155.5|2156.12|2155.62|2156.75|2156.25|2156|2155.5|60
1648110700000|2022-03-24 08:31:40|2156.25|2155.75|2156|2155.5|2156.37|2155.87|2156|2155.5|43
1648110710000|2022-03-24 08:31:50|2156.12|2155.62|2156.5|2156|2156.75|2156.25|2156|2155.5|26
1648110720000|2022-03-24 08:32:00|2156.37|2155.87|2155.75|2155.25|2156.5|2156|2155.75|2155.25|110
1648110730000|2022-03-24 08:32:10|2155.87|2155.37|2156.5|2156|2156.5|2156|2155.87|2155.37|87
1648110740000|2022-03-24 08:32:20|2156.37|2155.87|2156.37|2155.87|2156.75|2156.25|2156.25|2155.75|156
1648110750000|2022-03-24 08:32:30|2156.5|2156|2156.37|2155.87|2156.62|2156.12|2156.37|2155.87|32
1648110760000|2022-03-24 08:32:40|2156.25|2155.75|2156.25|2155.75|2157.12|2156.62|2156.25|2155.75|93
1648110770000|2022-03-24 08:32:50|2156.37|2155.87|2155.37|2154.87|2156.5|2156|2155.25|2154.75|66
1648110780000|2022-03-24 08:33:00|2155.25|2154.75|2155.25|2154.75|2155.5|2155|2155|2154.5|67
1648110790000|2022-03-24 08:33:10|2155.37|2154.87|2155.5|2155|2155.75|2155.25|2155|2154.5|20
1648110800000|2022-03-24 08:33:20|2155.25|2154.75|2154.75|2154.25|2155.25|2154.75|2154.62|2154.12|47
1648110810000|2022-03-24 08:33:30|2154.62|2154.12|2154.25|2153.75|2154.75|2154.25|2153.75|2153.25|76
1648110820000|2022-03-24 08:33:40|2154.37|2153.87|2154.5|2154|2154.75|2154.25|2154.37|2153.87|41
1648110830000|2022-03-24 08:33:50|2154.62|2154.12|2154.25|2153.75|2154.75|2154.25|2154|2153.5|37
1648110840000|2022-03-24 08:34:00|2154.12|2153.62|2154.12|2153.62|2154.25|2153.75|2153.75|2153.25|38
1648110850000|2022-03-24 08:34:10|2154.25|2153.75|2154.25|2153.75|2154.87|2154.37|2154.12|2153.62|50
1648110860000|2022-03-24 08:34:20|2154.12|2153.62|2153.87|2153.37|2154.12|2153.62|2153.62|2153.12|35
1648110870000|2022-03-24 08:34:30|2153.75|2153.25|2154.25|2153.75|2154.25|2153.75|2153.75|2153.25|15
1648110880000|2022-03-24 08:34:40|2154.37|2153.87|2154|2153.5|2154.5|2154|2154|2153.5|18
1648110890000|2022-03-24 08:34:50|2153.75|2153.25|2153.25|2152.75|2153.87|2153.37|2153|2152.5|46
1648110900000|2022-03-24 08:35:00|2153.37|2152.87|2153.75|2153.25|2153.75|2153.25|2153.37|2152.87|44
1648110910000|2022-03-24 08:35:10|2153.5|2153|2153.75|2153.25|2153.75|2153.25|2153.37|2152.87|20
1648110920000|2022-03-24 08:35:20|2153.87|2153.37|2154.25|2153.75|2154.37|2153.87|2153.75|2153.25|24
1648110930000|2022-03-24 08:35:30|2154.37|2153.87|2154.25|2153.75|2154.37|2153.87|2154|2153.5|17
1648110940000|2022-03-24 08:35:40|2154.5|2154|2154.75|2154.25|2155|2154.5|2154.12|2153.62|89
1648110950000|2022-03-24 08:35:50|2154.87|2154.37|2155.25|2154.75|2155.5|2155|2154.87|2154.37|37
1648110960000|2022-03-24 08:36:00|2155.12|2154.62|2154.75|2154.25|2155.25|2154.75|2154.75|2154.25|42
1648110970000|2022-03-24 08:36:10|2154.87|2154.37|2155|2154.5|2155.37|2154.87|2154.87|2154.37|51
1648110980000|2022-03-24 08:36:20|2154.87|2154.37|2155.12|2154.62|2155.25|2154.75|2154.75|2154.25|81
1648110990000|2022-03-24 08:36:30|2155.25|2154.75|2155|2154.5|2155.25|2154.75|2155|2154.5|16
1648111000000|2022-03-24 08:36:40|2154.87|2154.37|2155|2154.5|2155.25|2154.75|2154.75|2154.25|29
1648111010000|2022-03-24 08:36:50|2155.12|2154.62|2155.62|2155.12|2155.75|2155.25|2155.12|2154.62|38
1648111020000|2022-03-24 08:37:00|2155.75|2155.25|2155.5|2155|2155.75|2155.25|2155.5|2155|19
1648111030000|2022-03-24 08:37:10|2155.62|2155.12|2156.25|2155.75|2156.5|2156|2155.62|2155.12|48
1648111040000|2022-03-24 08:37:20|2156.5|2156|2156.37|2155.87|2156.75|2156.25|2156.25|2155.75|43
1648111050000|2022-03-24 08:37:30|2156.5|2156|2156.5|2156|2156.75|2156.25|2156|2155.5|27
1648111060000|2022-03-24 08:37:40|2156.75|2156.25|2156.75|2156.25|2157|2156.5|2156.62|2156.12|58
1648111070000|2022-03-24 08:37:50|2156.87|2156.37|2157.12|2156.62|2157.25|2156.75|2156.75|2156.25|103
1648111080000|2022-03-24 08:38:00|2157.25|2156.75|2157.5|2157|2157.5|2157|2157.25|2156.75|44
1648111090000|2022-03-24 08:38:10|2157.75|2157.25|2157.75|2157.25|2158|2157.5|2157.5|2157|84
1648111100000|2022-03-24 08:38:20|2157.62|2157.12|2157.25|2156.75|2158|2157.5|2157.25|2156.75|65
1648111110000|2022-03-24 08:38:30|2157.12|2156.62|2157.5|2157|2157.62|2157.12|2157|2156.5|30
1648111120000|2022-03-24 08:38:40|2157.62|2157.12|2156.62|2156.12|2157.62|2157.12|2156.62|2156.12|22
1648111130000|2022-03-24 08:38:50|2156.75|2156.25|2156.62|2156.12|2156.87|2156.37|2156|2155.5|41
1648111140000|2022-03-24 08:39:00|2156.5|2156|2156.25|2155.75|2156.5|2156|2156.25|2155.75|17
1648111150000|2022-03-24 08:39:10|2156.37|2155.87|2157|2156.5|2157|2156.5|2156.37|2155.87|51
1648111160000|2022-03-24 08:39:20|2156.87|2156.37|2157.37|2156.87|2157.37|2156.87|2156.75|2156.25|12
1648111170000|2022-03-24 08:39:30|2157.5|2157|2157.25|2156.75|2157.5|2157|2157.25|2156.75|28
1648111180000|2022-03-24 08:39:40|2157.37|2156.87|2157.62|2157.12|2157.75|2157.25|2157.25|2156.75|21
1648111190000|2022-03-24 08:39:50|2157.75|2157.25|2157.75|2157.25|2157.75|2157.25|2157.25|2156.75|26
1648111200000|2022-03-24 08:40:00|2157.93|2157.43|2157.68|2157.18|2158.18|2157.68|2157.68|2157.18|50
1648111210000|2022-03-24 08:40:10|2157.8|2157.3|2158.3|2157.8|2158.43|2157.93|2157.68|2157.18|22
1648111220000|2022-03-24 08:40:20|2158.43|2157.93|2158.55|2158.05|2158.68|2158.18|2158.18|2157.68|34
1648111230000|2022-03-24 08:40:30|2158.43|2157.93|2158.68|2158.18|2158.8|2158.3|2158.43|2157.93|34
1648111240000|2022-03-24 08:40:40|2158.8|2158.3|2159.18|2158.68|2159.18|2158.68|2158.8|2158.3|76
1648111250000|2022-03-24 08:40:50|2158.93|2158.43|2158.43|2157.93|2159.18|2158.68|2158.43|2157.93|20
1648111260000|2022-03-24 08:41:00|2158.18|2157.68|2158.18|2157.68|2158.43|2157.93|2158.18|2157.68|48
1648111270000|2022-03-24 08:41:10|2158.3|2157.8|2157.68|2157.18|2158.43|2157.93|2157.55|2157.05|58
1648111280000|2022-03-24 08:41:20|2157.55|2157.05|2157.3|2156.8|2157.8|2157.3|2157.18|2156.68|24
1648111290000|2022-03-24 08:41:30|2157.43|2156.93|2157.43|2156.93|2157.68|2157.18|2157.3|2156.8|18
1648111300000|2022-03-24 08:41:40|2157.3|2156.8|2157.68|2157.18|2157.68|2157.18|2157.18|2156.68|26
1648111310000|2022-03-24 08:41:50|2157.55|2157.05|2157.43|2156.93|2157.55|2157.05|2157.18|2156.68|26
1648111320000|2022-03-24 08:42:00|2157.55|2157.05|2156.93|2156.43|2157.55|2157.05|2156.68|2156.18|63
1648111330000|2022-03-24 08:42:10|2156.8|2156.3|2156.68|2156.18|2156.93|2156.43|2156.43|2155.93|52
1648111340000|2022-03-24 08:42:20|2156.55|2156.05|2156.55|2156.05|2156.68|2156.18|2156.43|2155.93|22
1648111350000|2022-03-24 08:42:30|2156.68|2156.18|2156.93|2156.43|2156.93|2156.43|2156.68|2156.18|24
1648111360000|2022-03-24 08:42:40|2157.05|2156.55|2156.93|2156.43|2157.18|2156.68|2156.93|2156.43|19
1648111370000|2022-03-24 08:42:50|2156.8|2156.3|2156.43|2155.93|2157.05|2156.55|2156.43|2155.93|63
1648111380000|2022-03-24 08:43:00|2156.68|2156.18|2157.18|2156.68|2157.18|2156.68|2156.68|2156.18|40
1648111390000|2022-03-24 08:43:10|2157.43|2156.93|2157.68|2157.18|2157.93|2157.43|2157.18|2156.68|66
1648111400000|2022-03-24 08:43:20|2157.55|2157.05|2157.43|2156.93|2157.68|2157.18|2157.43|2156.93|22
1648111410000|2022-03-24 08:43:30|2157.55|2157.05|2157.93|2157.43|2157.93|2157.43|2157.18|2156.68|24
1648111420000|2022-03-24 08:43:40|2158.3|2157.8|2158.05|2157.55|2158.43|2157.93|2158.05|2157.55|17
1648111430000|2022-03-24 08:43:50|2158.18|2157.68|2158.3|2157.8|2158.3|2157.8|2157.93|2157.43|3
1648111440000|2022-03-24 08:44:00|2158.43|2157.93|2157.93|2157.43|2158.43|2157.93|2157.93|2157.43|59
1648111450000|2022-03-24 08:44:10|2157.68|2157.18|2157.3|2156.8|2157.68|2157.18|2157.18|2156.68|118
1648111460000|2022-03-24 08:44:20|2157.43|2156.93|2157.93|2157.43|2157.93|2157.43|2157.18|2156.68|75
1648111470000|2022-03-24 08:44:30|2157.8|2157.3|2157.43|2156.93|2157.8|2157.3|2157.43|2156.93|6
1648111480000|2022-03-24 08:44:40|2157.05|2156.55|2156.43|2155.93|2157.05|2156.55|2156.43|2155.93|43
1648111490000|2022-03-24 08:44:50|2156.55|2156.05|2156.68|2156.18|2156.93|2156.43|2156.43|2155.93|8
1648111500000|2022-03-24 08:45:00|2156.43|2155.93|2156.43|2155.93|2156.43|2155.93|2156.3|2155.8|29
1648111510000|2022-03-24 08:45:10|2156.68|2156.18|2156.3|2155.8|2156.68|2156.18|2156.18|2155.68|24
1648111520000|2022-03-24 08:45:20|2156.43|2155.93|2156.93|2156.43|2156.93|2156.43|2156.3|2155.8|9
1648111530000|2022-03-24 08:45:30|2156.8|2156.3|2156.68|2156.18|2156.8|2156.3|2156.55|2156.05|12
1648111540000|2022-03-24 08:45:40|2156.55|2156.05|2156.18|2155.68|2156.68|2156.18|2156.18|2155.68|27
1648111550000|2022-03-24 08:45:50|2156.3|2155.8|2156.18|2155.68|2156.3|2155.8|2156.05|2155.55|21
1648111560000|2022-03-24 08:46:00|2156.05|2155.55|2156.18|2155.68|2156.18|2155.68|2155.93|2155.43|13
1648111570000|2022-03-24 08:46:10|2156.05|2155.55|2155.18|2154.68|2156.05|2155.55|2155.18|2154.68|83
1648111580000|2022-03-24 08:46:20|2155.05|2154.55|2155.18|2154.68|2155.3|2154.8|2155.05|2154.55|5
1648111590000|2022-03-24 08:46:30|2154.93|2154.43|2154.68|2154.18|2155.18|2154.68|2154.68|2154.18|53
1648111600000|2022-03-24 08:46:40|2154.8|2154.3|2154.93|2154.43|2154.93|2154.43|2154.8|2154.3|31
1648111610000|2022-03-24 08:46:50|2154.8|2154.3|2154.68|2154.18|2154.93|2154.43|2154.68|2154.18|15
1648111620000|2022-03-24 08:47:00|2154.8|2154.3|2154.05|2153.55|2154.8|2154.3|2153.93|2153.43|49
1648111630000|2022-03-24 08:47:10|2153.93|2153.43|2153.93|2153.43|2154.18|2153.68|2153.93|2153.43|50
1648111640000|2022-03-24 08:47:20|2154.18|2153.68|2154.43|2153.93|2154.43|2153.93|2154.18|2153.68|48
1648111650000|2022-03-24 08:47:30|2154.55|2154.05|2154.3|2153.8|2154.68|2154.18|2154.3|2153.8|29
1648111660000|2022-03-24 08:47:40|2154.43|2153.93|2154.68|2154.18|2154.68|2154.18|2154.18|2153.68|39
1648111670000|2022-03-24 08:47:50|2154.55|2154.05|2154.43|2153.93|2154.68|2154.18|2154.43|2153.93|9
1648111680000|2022-03-24 08:48:00|2154.3|2153.8|2154.05|2153.55|2154.3|2153.8|2153.93|2153.43|70
1648111690000|2022-03-24 08:48:10|2153.93|2153.43|2153.93|2153.43|2153.93|2153.43|2153.8|2153.3|6
1648111700000|2022-03-24 08:48:20|2153.8|2153.3|2153.93|2153.43|2153.93|2153.43|2153.68|2153.18|15
1648111710000|2022-03-24 08:48:30|2153.8|2153.3|2153.68|2153.18|2153.93|2153.43|2153.43|2152.93|24
1648111720000|2022-03-24 08:48:40|2153.55|2153.05|2153.93|2153.43|2153.93|2153.43|2153.43|2152.93|16
1648111730000|2022-03-24 08:48:50|2153.8|2153.3|2153.55|2153.05|2153.93|2153.43|2153.55|2153.05|24
1648111740000|2022-03-24 08:49:00|2153.43|2152.93|2153.18|2152.68|2153.55|2153.05|2153.18|2152.68|16
1648111750000|2022-03-24 08:49:10|2152.93|2152.43|2152.93|2152.43|2153.3|2152.8|2152.93|2152.43|66
1648111760000|2022-03-24 08:49:20|2152.68|2152.18|2152.43|2151.93|2152.68|2152.18|2152.43|2151.93|60
1648111770000|2022-03-24 08:49:30|2152.3|2151.8|2151.93|2151.43|2152.3|2151.8|2151.93|2151.43|42
1648111780000|2022-03-24 08:49:40|2152.05|2151.55|2152.05|2151.55|2152.18|2151.68|2151.93|2151.43|11
1648111790000|2022-03-24 08:49:50|2152.18|2151.68|2152.18|2151.68|2152.18|2151.68|2151.93|2151.43|10
1648111800000|2022-03-24 08:50:00|2152.05|2151.55|2153.05|2152.55|2153.05|2152.55|2151.93|2151.43|52
1648111810000|2022-03-24 08:50:10|2152.93|2152.43|2153.3|2152.8|2153.3|2152.8|2152.93|2152.43|8
1648111820000|2022-03-24 08:50:20|2153.43|2152.93|2153.8|2153.3|2153.8|2153.3|2153.18|2152.68|18
1648111830000|2022-03-24 08:50:30|2153.93|2153.43|2153.93|2153.43|2153.93|2153.43|2153.68|2153.18|31
1648111840000|2022-03-24 08:50:40|2153.68|2153.18|2153.18|2152.68|2153.68|2153.18|2153.18|2152.68|164
1648111850000|2022-03-24 08:50:50|2152.93|2152.43|2152.55|2152.05|2152.93|2152.43|2152.43|2151.93|24
1648111860000|2022-03-24 08:51:00|2152.43|2151.93|2152.55|2152.05|2152.68|2152.18|2152.43|2151.93|33
1648111870000|2022-03-24 08:51:10|2152.68|2152.18|2152.68|2152.18|2152.68|2152.18|2152.18|2151.68|21
1648111880000|2022-03-24 08:51:20|2152.8|2152.3|2152.18|2151.68|2152.8|2152.3|2152.18|2151.68|30
1648111890000|2022-03-24 08:51:30|2152.05|2151.55|2151.43|2150.93|2152.05|2151.55|2151.43|2150.93|43
1648111900000|2022-03-24 08:51:40|2151.55|2151.05|2151.43|2150.93|2151.55|2151.05|2151.43|2150.93|14
1648111910000|2022-03-24 08:51:50|2151.55|2151.05|2151.43|2150.93|2151.93|2151.43|2151.43|2150.93|23
1648111920000|2022-03-24 08:52:00|2151.55|2151.05|2152.05|2151.55|2152.18|2151.68|2151.55|2151.05|65
1648111930000|2022-03-24 08:52:10|2152.18|2151.68|2152.43|2151.93|2152.43|2151.93|2152.18|2151.68|11
1648111940000|2022-03-24 08:52:20|2152.3|2151.8|2152.18|2151.68|2152.43|2151.93|2152.05|2151.55|25
1648111950000|2022-03-24 08:52:30|2152.3|2151.8|2152.18|2151.68|2152.55|2152.05|2152.05|2151.55|32
1648111960000|2022-03-24 08:52:40|2152.3|2151.8|2152.18|2151.68|2152.43|2151.93|2152.18|2151.68|6
1648111970000|2022-03-24 08:52:50|2151.93|2151.43|2151.68|2151.18|2152.05|2151.55|2151.43|2150.93|52
1648111980000|2022-03-24 08:53:00|2151.8|2151.3|2151.93|2151.43|2151.93|2151.43|2151.68|2151.18|17
1648111990000|2022-03-24 08:53:10|2151.8|2151.3|2151.68|2151.18|2152.18|2151.68|2151.68|2151.18|22
1648112000000|2022-03-24 08:53:20|2151.8|2151.3|2151.55|2151.05|2151.93|2151.43|2151.55|2151.05|18
1648112010000|2022-03-24 08:53:30|2151.43|2150.93|2151.18|2150.68|2151.8|2151.3|2151.18|2150.68|60
1648112020000|2022-03-24 08:53:40|2151.05|2150.55|2151.05|2150.55|2151.05|2150.55|2150.93|2150.43|13
1648112030000|2022-03-24 08:53:50|2150.93|2150.43|2151.18|2150.68|2151.43|2150.93|2150.93|2150.43|26
1648112040000|2022-03-24 08:54:00|2151.05|2150.55|2151.05|2150.55|2151.05|2150.55|2150.93|2150.43|24
1648112050000|2022-03-24 08:54:10|2151.18|2150.68|2150.93|2150.43|2151.18|2150.68|2150.8|2150.3|25
1648112060000|2022-03-24 08:54:20|2151.05|2150.55|2151.55|2151.05|2151.68|2151.18|2151.05|2150.55|20
1648112070000|2022-03-24 08:54:30|2151.43|2150.93|2151.43|2150.93|2151.68|2151.18|2151.43|2150.93|11
1648112080000|2022-03-24 08:54:40|2151.18|2150.68|2151.05|2150.55|2151.18|2150.68|2150.8|2150.3|17
1648112090000|2022-03-24 08:54:50|2151.18|2150.68|2151.18|2150.68|2151.43|2150.93|2151.18|2150.68|16
1648112100000|2022-03-24 08:55:00|2151.3|2150.8|2150.43|2149.93|2151.3|2150.8|2150.43|2149.93|42
1648112110000|2022-03-24 08:55:10|2150.18|2149.68|2150.55|2150.05|2150.68|2150.18|2150.18|2149.68|137
1648112120000|2022-03-24 08:55:20|2150.43|2149.93|2150.55|2150.05|2150.68|2150.18|2150.18|2149.68|22
1648112130000|2022-03-24 08:55:30|2150.43|2149.93|2150.55|2150.05|2150.68|2150.18|2150.43|2149.93|17
1648112140000|2022-03-24 08:55:40|2150.43|2149.93|2151.18|2150.68|2151.3|2150.8|2150.43|2149.93|22
1648112150000|2022-03-24 08:55:50|2151.3|2150.8|2151.55|2151.05|2151.55|2151.05|2151.3|2150.8|6
1648112160000|2022-03-24 08:56:00|2151.43|2150.93|2151.93|2151.43|2152.18|2151.68|2151.43|2150.93|39
1648112170000|2022-03-24 08:56:10|2151.68|2151.18|2151.55|2151.05|2151.68|2151.18|2151.43|2150.93|41
1648112180000|2022-03-24 08:56:20|2151.43|2150.93|2151.43|2150.93|2151.43|2150.93|2151.18|2150.68|66
1648112190000|2022-03-24 08:56:30|2151.68|2151.18|2151.68|2151.18|2151.68|2151.18|2151.3|2150.8|12
1648112200000|2022-03-24 08:56:40|2151.93|2151.43|2151.93|2151.43|2152.18|2151.68|2151.8|2151.3|23
1648112210000|2022-03-24 08:56:50|2151.68|2151.18|2151.93|2151.43|2152.05|2151.55|2151.55|2151.05|14
1648112220000|2022-03-24 08:57:00|2152.05|2151.55|2152.18|2151.68|2152.43|2151.93|2152.05|2151.55|9
1648112230000|2022-03-24 08:57:10|2152.3|2151.8|2152.43|2151.93|2152.55|2152.05|2152.3|2151.8|5
1648112240000|2022-03-24 08:57:20|2152.55|2152.05|2152.68|2152.18|2152.68|2152.18|2152.43|2151.93|24
1648112250000|2022-03-24 08:57:30|2152.55|2152.05|2152.55|2152.05|2152.68|2152.18|2152.43|2151.93|2
1648112260000|2022-03-24 08:57:40|2152.43|2151.93|2152.3|2151.8|2152.55|2152.05|2152.18|2151.68|4
1648112270000|2022-03-24 08:57:50|2152.18|2151.68|2152.43|2151.93|2152.55|2152.05|2152.18|2151.68|26
1648112280000|2022-03-24 08:58:00|2152.55|2152.05|2151.93|2151.43|2152.55|2152.05|2151.93|2151.43|15
1648112290000|2022-03-24 08:58:10|2152.05|2151.55|2151.43|2150.93|2152.18|2151.68|2151.43|2150.93|30
1648112300000|2022-03-24 08:58:20|2151.3|2150.8|2150.8|2150.3|2151.43|2150.93|2150.68|2150.18|35
1648112310000|2022-03-24 08:58:30|2150.93|2150.43|2150.93|2150.43|2150.93|2150.43|2150.68|2150.18|134
1648112320000|2022-03-24 08:58:40|2150.8|2150.3|2150.68|2150.18|2150.93|2150.43|2150.68|2150.18|22
1648112330000|2022-03-24 08:58:50|2150.8|2150.3|2150.68|2150.18|2151.05|2150.55|2150.68|2150.18|37
1648112340000|2022-03-24 08:59:00|2150.55|2150.05|2150.55|2150.05|2150.68|2150.18|2150.43|2149.93|12
1648112350000|2022-03-24 08:59:10|2150.68|2150.18|2150.43|2149.93|2150.8|2150.3|2150.43|2149.93|26
1648112360000|2022-03-24 08:59:20|2150.55|2150.05|2150.3|2149.8|2150.55|2150.05|2150.18|2149.68|29
1648112370000|2022-03-24 08:59:30|2150.18|2149.68|2149.43|2148.93|2150.3|2149.8|2149.43|2148.93|140
1648112380000|2022-03-24 08:59:40|2149.55|2149.05|2149.68|2149.18|2149.68|2149.18|2149.43|2148.93|24
1648112390000|2022-03-24 08:59:50|2150.18|2149.68|2150.18|2149.68|2150.18|2149.68|2149.93|2149.43|28
1648112400000|2022-03-24 09:00:00|2150.3|2149.8|2150.05|2149.55|2150.43|2149.93|2149.8|2149.3|60
1648112410000|2022-03-24 09:00:10|2149.93|2149.43|2149.68|2149.18|2149.93|2149.43|2149.43|2148.93|37
1648112420000|2022-03-24 09:00:20|2149.55|2149.05|2149.43|2148.93|2149.55|2149.05|2149.43|2148.93|17
1648112430000|2022-03-24 09:00:30|2149.55|2149.05|2149.68|2149.18|2149.8|2149.3|2149.43|2148.93|22
1648112440000|2022-03-24 09:00:40|2149.8|2149.3|2149.93|2149.43|2150.05|2149.55|2149.68|2149.18|34
1648112450000|2022-03-24 09:00:50|2149.68|2149.18|2149.68|2149.18|2149.8|2149.3|2149.68|2149.18|7
1648112460000|2022-03-24 09:01:00|2149.8|2149.3|2150.05|2149.55|2150.05|2149.55|2149.68|2149.18|27
1648112470000|2022-03-24 09:01:10|2150.18|2149.68|2150.18|2149.68|2150.18|2149.68|2149.93|2149.43|25
1648112480000|2022-03-24 09:01:20|2149.93|2149.43|2150.05|2149.55|2150.68|2150.18|2149.93|2149.43|100
1648112490000|2022-03-24 09:01:30|2150.18|2149.68|2150.8|2150.3|2150.93|2150.43|2150.18|2149.68|23
1648112500000|2022-03-24 09:01:40|2150.68|2150.18|2150.3|2149.8|2150.68|2150.18|2150.05|2149.55|58
1648112510000|2022-03-24 09:01:50|2150.18|2149.68|2150.68|2150.18|2150.68|2150.18|2150.05|2149.55|14
1648112520000|2022-03-24 09:02:00|2150.93|2150.43|2150.68|2150.18|2150.93|2150.43|2150.55|2150.05|32
1648112530000|2022-03-24 09:02:10|2150.93|2150.43|2151.43|2150.93|2151.43|2150.93|2150.68|2150.18|38
1648112540000|2022-03-24 09:02:20|2151.3|2150.8|2151.68|2151.18|2151.68|2151.18|2151.05|2150.55|24
1648112550000|2022-03-24 09:02:30|2151.93|2151.43|2151.68|2151.18|2151.93|2151.43|2151.55|2151.05|40
1648112560000|2022-03-24 09:02:40|||||||||12
1648112570000|2022-03-24 09:02:50|2151.93|2151.43|2151.8|2151.3|2151.93|2151.43|2151.68|2151.18|24
1648112580000|2022-03-24 09:03:00|2151.68|2151.18|2151.55|2151.05|2151.68|2151.18|2151.43|2150.93|17
1648112590000|2022-03-24 09:03:10|2151.43|2150.93|2151.3|2150.8|2151.43|2150.93|2151.18|2150.68|11
1648112600000|2022-03-24 09:03:20|2151.43|2150.93|2151.43|2150.93|2151.43|2150.93|2150.93|2150.43|22
1648112610000|2022-03-24 09:03:30|2151.18|2150.68|2151.18|2150.68|2151.43|2150.93|2151.18|2150.68|22
1648112620000|2022-03-24 09:03:40|2151.3|2150.8|2150.93|2150.43|2151.3|2150.8|2150.8|2150.3|10
1648112630000|2022-03-24 09:03:50|2151.05|2150.55|2150.68|2150.18|2151.05|2150.55|2150.43|2149.93|23
1648112640000|2022-03-24 09:04:00|2150.93|2150.43|2150.93|2150.43|2150.93|2150.43|2150.93|2150.43|11
1648112650000|2022-03-24 09:04:10|2151.05|2150.55|2151.43|2150.93|2151.43|2150.93|2151.05|2150.55|34
1648112660000|2022-03-24 09:04:20|2151.55|2151.05|2151.18|2150.68|2151.55|2151.05|2151.05|2150.55|9
1648112670000|2022-03-24 09:04:30|2151.3|2150.8|2150.93|2150.43|2151.3|2150.8|2150.8|2150.3|3
1648112680000|2022-03-24 09:04:40|2151.05|2150.55|2151.18|2150.68|2151.43|2150.93|2151.05|2150.55|14
1648112690000|2022-03-24 09:04:50|2151.3|2150.8|2150.93|2150.43|2151.43|2150.93|2150.93|2150.43|22
1648112700000|2022-03-24 09:05:00|2150.43|2149.93|2150.68|2150.18|2150.68|2150.18|2150.43|2149.93|26
1648112710000|2022-03-24 09:05:10|2150.43|2149.93|2150.43|2149.93|2150.43|2149.93|2150.3|2149.8|40
1648112720000|2022-03-24 09:05:20|2150.3|2149.8|2150.18|2149.68|2150.3|2149.8|2150.18|2149.68|11
1648112730000|2022-03-24 09:05:30|2150.3|2149.8|2150.43|2149.93|2150.68|2150.18|2150.18|2149.68|6
1648112740000|2022-03-24 09:05:40|2150.3|2149.8|2151.55|2151.05|2151.55|2151.05|2150.3|2149.8|36
1648112750000|2022-03-24 09:05:50|2151.43|2150.93|2151.3|2150.8|2151.43|2150.93|2151.18|2150.68|4
1648112760000|2022-03-24 09:06:00|2151.18|2150.68|2151.68|2151.18|2151.68|2151.18|2151.18|2150.68|12
1648112770000|2022-03-24 09:06:10|2151.55|2151.05|2150.68|2150.18|2151.55|2151.05|2150.68|2150.18|39
1648112780000|2022-03-24 09:06:20|2150.8|2150.3|2150.93|2150.43|2150.93|2150.43|2150.68|2150.18|17
1648112790000|2022-03-24 09:06:30|2150.8|2150.3|2150.8|2150.3|2150.93|2150.43|2150.8|2150.3|13
1648112800000|2022-03-24 09:06:40|2150.68|2150.18|2150.68|2150.18|2150.8|2150.3|2150.43|2149.93|39
1648112810000|2022-03-24 09:06:50|2150.55|2150.05|2150.93|2150.43|2150.93|2150.43|2150.43|2149.93|35
1648112820000|2022-03-24 09:07:00|2151.18|2150.68|2151.18|2150.68|2151.3|2150.8|2150.93|2150.43|16
1648112830000|2022-03-24 09:07:10|2151.05|2150.55|2150.55|2150.05|2151.05|2150.55|2150.43|2149.93|15
1648112840000|2022-03-24 09:07:20|2150.68|2150.18|2150.43|2149.93|2150.93|2150.43|2150.43|2149.93|17
1648112850000|2022-03-24 09:07:30|2150.55|2150.05|2149.93|2149.43|2150.68|2150.18|2149.93|2149.43|12
1648112860000|2022-03-24 09:07:40|2149.68|2149.18|2150.05|2149.55|2150.05|2149.55|2149.68|2149.18|7
1648112870000|2022-03-24 09:07:50|2150.18|2149.68|2150.3|2149.8|2150.43|2149.93|2150.18|2149.68|68
1648112880000|2022-03-24 09:08:00|2150.18|2149.68|2150.43|2149.93|2150.43|2149.93|2150.18|2149.68|8
1648112890000|2022-03-24 09:08:10|2150.18|2149.68|2150.55|2150.05|2150.55|2150.05|2150.18|2149.68|13
1648112900000|2022-03-24 09:08:20|2150.43|2149.93|2150.43|2149.93|2150.55|2150.05|2150.43|2149.93|3
1648112910000|2022-03-24 09:08:30|2150.3|2149.8|2151.93|2151.43|2151.93|2151.43|2150.18|2149.68|162
1648112920000|2022-03-24 09:08:40|2152.05|2151.55|2151.68|2151.18|2152.05|2151.55|2151.68|2151.18|42
1648112930000|2022-03-24 09:08:50|2151.43|2150.93|2151.18|2150.68|2151.43|2150.93|2151.18|2150.68|19
1648112940000|2022-03-24 09:09:00|2151.3|2150.8|2151.55|2151.05|2151.93|2151.43|2151.3|2150.8|102
1648112950000|2022-03-24 09:09:10|2151.43|2150.93|2151.68|2151.18|2151.68|2151.18|2151.43|2150.93|8
1648112960000|2022-03-24 09:09:20|2151.55|2151.05|2151.68|2151.18|2151.68|2151.18|2151.43|2150.93|15
1648112970000|2022-03-24 09:09:30|2151.55|2151.05|2151.68|2151.18|2151.68|2151.18|2151.43|2150.93|0
1648112980000|2022-03-24 09:09:40|2151.93|2151.43|2151.93|2151.43|2152.18|2151.68|2151.93|2151.43|17
1648112990000|2022-03-24 09:09:50|2152.05|2151.55|2151.8|2151.3|2152.18|2151.68|2151.8|2151.3|8
1648113000000|2022-03-24 09:10:00|2151.68|2151.18|2151.68|2151.18|2151.68|2151.18|2151.43|2150.93|4
1648113010000|2022-03-24 09:10:10|2151.55|2151.05|2150.93|2150.43|2151.55|2151.05|2150.93|2150.43|18
1648113020000|2022-03-24 09:10:20|2151.18|2150.68|2150.8|2150.3|2151.18|2150.68|2150.68|2150.18|24
1648113030000|2022-03-24 09:10:30|2150.68|2150.18|2150.43|2149.93|2150.93|2150.43|2150.3|2149.8|15
1648113040000|2022-03-24 09:10:40|2150.3|2149.8|2150.43|2149.93|2150.68|2150.18|2150.3|2149.8|13
1648113050000|2022-03-24 09:10:50|2150.55|2150.05|2150.68|2150.18|2150.93|2150.43|2150.55|2150.05|32
1648113060000|2022-03-24 09:11:00|2150.55|2150.05|2150.68|2150.18|2150.68|2150.18|2150.43|2149.93|10
1648113070000|2022-03-24 09:11:10|2150.55|2150.05|2150.18|2149.68|2150.68|2150.18|2150.05|2149.55|21
1648113080000|2022-03-24 09:11:20|2150.3|2149.8|2150.93|2150.43|2151.18|2150.68|2150.3|2149.8|19
1648113090000|2022-03-24 09:11:30|2150.68|2150.18|2150.68|2150.18|2150.8|2150.3|2150.68|2150.18|9
1648113100000|2022-03-24 09:11:40|2150.43|2149.93|2150.43|2149.93|2150.68|2150.18|2150.43|2149.93|23
1648113110000|2022-03-24 09:11:50|2150.18|2149.68|2150.68|2150.18|2150.68|2150.18|2150.18|2149.68|22
1648113120000|2022-03-24 09:12:00|2150.55|2150.05|2150.68|2150.18|2150.68|2150.18|2150.43|2149.93|11
1648113130000|2022-03-24 09:12:10|2150.55|2150.05|2150.68|2150.18|2150.68|2150.18|2150.43|2149.93|6
1648113140000|2022-03-24 09:12:20|2150.8|2150.3|2151.3|2150.8|2151.43|2150.93|2150.8|2150.3|18
1648113150000|2022-03-24 09:12:30|2151.18|2150.68|2150.68|2150.18|2151.18|2150.68|2150.68|2150.18|10
1648113160000|2022-03-24 09:12:40|2150.93|2150.43|2150.93|2150.43|2151.3|2150.8|2150.8|2150.3|9
1648113170000|2022-03-24 09:12:50|2150.8|2150.3|2150.93|2150.43|2151.05|2150.55|2150.68|2150.18|10
1648113180000|2022-03-24 09:13:00|2151.05|2150.55|2150.68|2150.18|2151.05|2150.55|2150.43|2149.93|37
1648113190000|2022-03-24 09:13:10|2150.8|2150.3|2150.68|2150.18|2150.93|2150.43|2150.68|2150.18|5
1648113200000|2022-03-24 09:13:20|2150.93|2150.43|2150.93|2150.43|2150.93|2150.43|2150.68|2150.18|18
1648113210000|2022-03-24 09:13:30|2150.8|2150.3|2151.05|2150.55|2151.05|2150.55|2150.68|2150.18|3
1648113220000|2022-03-24 09:13:40|2150.93|2150.43|2151.55|2151.05|2151.68|2151.18|2150.93|2150.43|20
1648113230000|2022-03-24 09:13:50|2151.68|2151.18|2151.68|2151.18|2151.68|2151.18|2151.43|2150.93|10
1648113240000|2022-03-24 09:14:00|2151.43|2150.93|2151.43|2150.93|2151.68|2151.18|2151.43|2150.93|15
1648113250000|2022-03-24 09:14:10|2151.55|2151.05|2151.68|2151.18|2151.68|2151.18|2151.55|2151.05|12
1648113260000|2022-03-24 09:14:20|2151.8|2151.3|2151.93|2151.43|2151.93|2151.43|2151.8|2151.3|6
1648113270000|2022-03-24 09:14:30|2152.18|2151.68|2152.43|2151.93|2152.68|2152.18|2152.18|2151.68|30
1648113280000|2022-03-24 09:14:40|2152.3|2151.8|2152.68|2152.18|2152.68|2152.18|2152.18|2151.68|8
1648113290000|2022-03-24 09:14:50|2152.93|2152.43|2153.05|2152.55|2153.05|2152.55|2152.93|2152.43|31
1648113300000|2022-03-24 09:15:00|2152.93|2152.43|2152.43|2151.93|2153.05|2152.55|2152.18|2151.68|83
1648113310000|2022-03-24 09:15:10|2152.3|2151.8|2152.18|2151.68|2152.43|2151.93|2152.05|2151.55|25
1648113320000|2022-03-24 09:15:20|2152.05|2151.55|2152.18|2151.68|2152.18|2151.68|2152.05|2151.55|11
1648113330000|2022-03-24 09:15:30|2152.43|2151.93|2151.8|2151.3|2152.43|2151.93|2151.68|2151.18|50
1648113340000|2022-03-24 09:15:40|2151.93|2151.43|2151.8|2151.3|2151.93|2151.43|2151.8|2151.3|3
1648113350000|2022-03-24 09:15:50|2151.55|2151.05|2151.55|2151.05|2151.68|2151.18|2151.43|2150.93|20
1648113360000|2022-03-24 09:16:00|2151.43|2150.93|2151.8|2151.3|2151.8|2151.3|2151.43|2150.93|18
1648113370000|2022-03-24 09:16:10|2151.93|2151.43|2150.93|2150.43|2151.93|2151.43|2150.8|2150.3|13
1648113380000|2022-03-24 09:16:20|2150.8|2150.3|2150.55|2150.05|2150.93|2150.43|2150.18|2149.68|31
1648113390000|2022-03-24 09:16:30|2150.43|2149.93|2150.43|2149.93|2150.68|2150.18|2150.43|2149.93|13
1648113400000|2022-03-24 09:16:40|2151.05|2150.55|2150.68|2150.18|2151.05|2150.55|2150.68|2150.18|39
1648113410000|2022-03-24 09:16:50|2150.8|2150.3|2150.93|2150.43|2150.93|2150.43|2150.8|2150.3|2
1648113420000|2022-03-24 09:17:00|2151.05|2150.55|2150.93|2150.43|2151.18|2150.68|2150.93|2150.43|7
1648113430000|2022-03-24 09:17:10|2151.05|2150.55|2151.05|2150.55|2151.05|2150.55|2150.68|2150.18|31
1648113440000|2022-03-24 09:17:20|2150.93|2150.43|2150.93|2150.43|2151.05|2150.55|2150.93|2150.43|2
1648113450000|2022-03-24 09:17:30|2151.05|2150.55|2150.93|2150.43|2151.18|2150.68|2150.93|2150.43|12
1648113460000|2022-03-24 09:17:40|2151.05|2150.55|2150.68|2150.18|2151.05|2150.55|2150.55|2150.05|19
1648113470000|2022-03-24 09:17:50|2150.93|2150.43|2150.8|2150.3|2150.93|2150.43|2150.8|2150.3|14
1648113480000|2022-03-24 09:18:00|2150.68|2150.18|2150.93|2150.43|2150.93|2150.43|2150.68|2150.18|10
1648113490000|2022-03-24 09:18:10|2150.8|2150.3|2150.8|2150.3|2150.93|2150.43|2150.68|2150.18|15
1648113500000|2022-03-24 09:18:20|2150.93|2150.43|2150.93|2150.43|2150.93|2150.43|2150.8|2150.3|1
1648113510000|2022-03-24 09:18:30|2151.05|2150.55|2151.68|2151.18|2151.68|2151.18|2151.05|2150.55|28
1648113520000|2022-03-24 09:18:40|2151.55|2151.05|2151.43|2150.93|2151.68|2151.18|2151.43|2150.93|2
1648113530000|2022-03-24 09:18:50|2151.3|2150.8|2151.68|2151.18|2151.68|2151.18|2151.18|2150.68|10
1648113540000|2022-03-24 09:19:00|2151.55|2151.05|2151.8|2151.3|2151.8|2151.3|2151.43|2150.93|33
1648113550000|2022-03-24 09:19:10|2151.93|2151.43|2151.68|2151.18|2151.93|2151.43|2151.55|2151.05|0
1648113560000|2022-03-24 09:19:20|2151.8|2151.3|2151.93|2151.43|2151.93|2151.43|2151.68|2151.18|8
1648113570000|2022-03-24 09:19:30|2151.8|2151.3|2151.93|2151.43|2152.18|2151.68|2151.8|2151.3|5
1648113580000|2022-03-24 09:19:40|2152.05|2151.55|2152.18|2151.68|2152.18|2151.68|2151.93|2151.43|15
1648113590000|2022-03-24 09:19:50|2152.3|2151.8|2152.43|2151.93|2152.43|2151.93|2152.3|2151.8|33
1648113600000|2022-03-24 09:20:00|2152.3|2151.8|2152.18|2151.68|2152.43|2151.93|2152.18|2151.68|39
1648113610000|2022-03-24 09:20:10|2152.05|2151.55|2152.05|2151.55|2152.18|2151.68|2151.93|2151.43|27
1648113620000|2022-03-24 09:20:20|2152.18|2151.68|2152.43|2151.93|2152.43|2151.93|2152.18|2151.68|10
1648113630000|2022-03-24 09:20:30|2152.3|2151.8|2151.93|2151.43|2152.43|2151.93|2151.93|2151.43|12
1648113640000|2022-03-24 09:20:40|2151.8|2151.3|2151.93|2151.43|2151.93|2151.43|2151.8|2151.3|15
1648113650000|2022-03-24 09:20:50|2151.8|2151.3|2151.55|2151.05|2151.8|2151.3|2151.43|2150.93|16
1648113660000|2022-03-24 09:21:00|2151.43|2150.93|2151.43|2150.93|2151.43|2150.93|2151.18|2150.68|28
1648113670000|2022-03-24 09:21:10|2151.55|2151.05|2151.68|2151.18|2151.68|2151.18|2151.55|2151.05|16
1648113680000|2022-03-24 09:21:20|2151.43|2150.93|2151.68|2151.18|2151.68|2151.18|2151.43|2150.93|33
1648113690000|2022-03-24 09:21:30|2151.93|2151.43|2151.8|2151.3|2152.18|2151.68|2151.68|2151.18|34
1648113700000|2022-03-24 09:21:40|2151.68|2151.18|2151.55|2151.05|2151.68|2151.18|2151.43|2150.93|21
1648113710000|2022-03-24 09:21:50|2151.43|2150.93|2151.18|2150.68|2151.43|2150.93|2150.93|2150.43|69
1648113720000|2022-03-24 09:22:00|2151.05|2150.55|2150.8|2150.3|2151.05|2150.55|2150.8|2150.3|73
1648113730000|2022-03-24 09:22:10|2150.93|2150.43|2150.8|2150.3|2151.05|2150.55|2150.68|2150.18|30
1648113740000|2022-03-24 09:22:20|2150.68|2150.18|2150.8|2150.3|2150.93|2150.43|2150.68|2150.18|29
1648113750000|2022-03-24 09:22:30|2150.68|2150.18|2149.93|2149.43|2150.93|2150.43|2149.93|2149.43|59
1648113760000|2022-03-24 09:22:40|2150.05|2149.55|2149.68|2149.18|2150.05|2149.55|2149.18|2148.68|209
1648113770000|2022-03-24 09:22:50|2149.8|2149.3|2150.93|2150.43|2150.93|2150.43|2149.8|2149.3|87
1648113780000|2022-03-24 09:23:00|2150.68|2150.18|2150.68|2150.18|2150.93|2150.43|2150.43|2149.93|105
1648113790000|2022-03-24 09:23:10|2150.8|2150.3|2150.3|2149.8|2150.8|2150.3|2149.93|2149.43|228
1648113800000|2022-03-24 09:23:20|2150.18|2149.68|2149.93|2149.43|2150.18|2149.68|2149.68|2149.18|72
1648113810000|2022-03-24 09:23:30|2150.05|2149.55|2150.05|2149.55|2150.05|2149.55|2149.68|2149.18|62
1648113820000|2022-03-24 09:23:40|2149.93|2149.43|2149.43|2148.93|2150.05|2149.55|2149.43|2148.93|34
1648113830000|2022-03-24 09:23:50|2149.55|2149.05|2149.55|2149.05|2149.68|2149.18|2149.43|2148.93|45
1648113840000|2022-03-24 09:24:00|2149.43|2148.93|2149.43|2148.93|2149.55|2149.05|2149.3|2148.8|31
1648113850000|2022-03-24 09:24:10|2149.55|2149.05|2149.43|2148.93|2149.55|2149.05|2149.18|2148.68|11
1648113860000|2022-03-24 09:24:20|2149.3|2148.8|2149.55|2149.05|2149.55|2149.05|2149.3|2148.8|24
1648113870000|2022-03-24 09:24:30|2149.68|2149.18|2149.55|2149.05|2149.68|2149.18|2149.43|2148.93|8
1648113880000|2022-03-24 09:24:40|2149.68|2149.18|2149.43|2148.93|2149.68|2149.18|2149.43|2148.93|7
1648113890000|2022-03-24 09:24:50|2149.3|2148.8|2149.3|2148.8|2149.43|2148.93|2148.93|2148.43|46
1648113900000|2022-03-24 09:25:00|2149.18|2148.68|2149.3|2148.8|2149.3|2148.8|2148.8|2148.3|21
1648113910000|2022-03-24 09:25:10|2149.43|2148.93|2150.43|2149.93|2150.43|2149.93|2149.18|2148.68|40
1648113920000|2022-03-24 09:25:20|2150.55|2150.05|2149.93|2149.43|2150.55|2150.05|2149.68|2149.18|37
1648113930000|2022-03-24 09:25:30|2150.05|2149.55|2149.93|2149.43|2150.05|2149.55|2149.68|2149.18|26
1648113940000|2022-03-24 09:25:40|2149.68|2149.18|2149.55|2149.05|2149.93|2149.43|2149.43|2148.93|22
1648113950000|2022-03-24 09:25:50|2149.43|2148.93|2149.18|2148.68|2149.43|2148.93|2149.18|2148.68|26
1648113960000|2022-03-24 09:26:00|2149.05|2148.55|2149.18|2148.68|2149.18|2148.68|2148.93|2148.43|13
1648113970000|2022-03-24 09:26:10|2149.3|2148.8|2149.18|2148.68|2149.43|2148.93|2149.18|2148.68|8
1648113980000|2022-03-24 09:26:20|2149.05|2148.55|2149.05|2148.55|2149.18|2148.68|2148.93|2148.43|23
1648113990000|2022-03-24 09:26:30|2148.93|2148.43|2149.05|2148.55|2149.18|2148.68|2148.93|2148.43|20
1648114000000|2022-03-24 09:26:40|2148.93|2148.43|2149.3|2148.8|2149.43|2148.93|2148.68|2148.18|30
1648114010000|2022-03-24 09:26:50|2149.18|2148.68|2148.93|2148.43|2149.18|2148.68|2148.93|2148.43|2
1648114030000|2022-03-24 09:27:10|2148.8|2148.3|2148.93|2148.43|2148.93|2148.43|2148.68|2148.18|32
1648114040000|2022-03-24 09:27:20|2148.8|2148.3|2148.93|2148.43|2148.93|2148.43|2148.43|2147.93|14
1648114050000|2022-03-24 09:27:30|2149.18|2148.68|2149.18|2148.68|2149.18|2148.68|2149.18|2148.68|14
1648114060000|2022-03-24 09:27:40|2149.05|2148.55|2148.8|2148.3|2149.18|2148.68|2148.68|2148.18|32
1648114070000|2022-03-24 09:27:50|2148.93|2148.43|2148.68|2148.18|2148.93|2148.43|2148.68|2148.18|1
1648114080000|2022-03-24 09:28:00|2148.55|2148.05|2148.55|2148.05|2148.68|2148.18|2148.43|2147.93|34
1648114090000|2022-03-24 09:28:10|2148.68|2148.18|2148.93|2148.43|2148.93|2148.43|2148.55|2148.05|7
1648114100000|2022-03-24 09:28:20|2149.05|2148.55|2149.3|2148.8|2149.43|2148.93|2148.93|2148.43|14
1648114110000|2022-03-24 09:28:30|2149.43|2148.93|2149.18|2148.68|2149.43|2148.93|2149.18|2148.68|0
1648114120000|2022-03-24 09:28:40|2148.93|2148.43|2148.93|2148.43|2148.93|2148.43|2148.8|2148.3|11
1648114130000|2022-03-24 09:28:50|2149.05|2148.55|2148.68|2148.18|2149.05|2148.55|2148.68|2148.18|13
1648114140000|2022-03-24 09:29:00|2148.55|2148.05|2148.55|2148.05|2148.68|2148.18|2148.43|2147.93|26
1648114150000|2022-03-24 09:29:10|2148.43|2147.93|2148.68|2148.18|2148.68|2148.18|2148.43|2147.93|10
1648114160000|2022-03-24 09:29:20|2148.55|2148.05|2148.8|2148.3|2148.8|2148.3|2148.55|2148.05|6
1648114170000|2022-03-24 09:29:30|2148.68|2148.18|2148.55|2148.05|2148.8|2148.3|2148.43|2147.93|15
1648114180000|2022-03-24 09:29:40|2148.68|2148.18|2148.68|2148.18|2148.93|2148.43|2148.68|2148.18|10
1648114190000|2022-03-24 09:29:50|2148.8|2148.3|2148.43|2147.93|2148.93|2148.43|2148.43|2147.93|17
1648114200000|2022-03-24 09:30:00|2148.55|2148.05|2148.68|2148.18|2148.68|2148.18|2148.43|2147.93|23
1648114210000|2022-03-24 09:30:10|2148.93|2148.43|2148.55|2148.05|2149.18|2148.68|2148.43|2147.93|22
1648114220000|2022-03-24 09:30:20|2148.68|2148.18|2148.05|2147.55|2148.68|2148.18|2148.05|2147.55|40
1648114230000|2022-03-24 09:30:30|2147.93|2147.43|2147.43|2146.93|2147.93|2147.43|2147.18|2146.68|115
1648114240000|2022-03-24 09:30:40|2147.3|2146.8|2147.43|2146.93|2147.68|2147.18|2147.3|2146.8|40
1648114250000|2022-03-24 09:30:50|2147.55|2147.05|2147.18|2146.68|2147.68|2147.18|2147.18|2146.68|54
1648114260000|2022-03-24 09:31:00|2147.05|2146.55|2146.68|2146.18|2147.05|2146.55|2146.68|2146.18|42
1648114270000|2022-03-24 09:31:10|2146.8|2146.3|2146.93|2146.43|2146.93|2146.43|2146.68|2146.18|13
1648114280000|2022-03-24 09:31:20|2147.05|2146.55|2147.18|2146.68|2147.55|2147.05|2147.05|2146.55|25
1648114290000|2022-03-24 09:31:30|2146.93|2146.43|2147.55|2147.05|2147.55|2147.05|2146.93|2146.43|27
1648114300000|2022-03-24 09:31:40|2147.43|2146.93|2147.43|2146.93|2147.43|2146.93|2147.18|2146.68|3
1648114310000|2022-03-24 09:31:50|2147.3|2146.8|2146.93|2146.43|2147.43|2146.93|2146.93|2146.43|17
1648114320000|2022-03-24 09:32:00|2146.68|2146.18|2146.68|2146.18|2146.93|2146.43|2146.68|2146.18|24
1648114330000|2022-03-24 09:32:10|2146.8|2146.3|2146.55|2146.05|2146.93|2146.43|2146.43|2145.93|15
1648114340000|2022-03-24 09:32:20|2146.43|2145.93|2147.05|2146.55|2147.05|2146.55|2146.43|2145.93|8
1648114350000|2022-03-24 09:32:30|2146.93|2146.43|2146.8|2146.3|2146.93|2146.43|2146.68|2146.18|4
1648114360000|2022-03-24 09:32:40|2146.93|2146.43|2147.18|2146.68|2147.18|2146.68|2146.8|2146.3|7
1648114370000|2022-03-24 09:32:50|2147.05|2146.55|2147.18|2146.68|2147.18|2146.68|2147.05|2146.55|0
1648114380000|2022-03-24 09:33:00|2147.05|2146.55|2147.18|2146.68|2147.18|2146.68|2146.93|2146.43|30
1648114390000|2022-03-24 09:33:10|||||||||3
1648114400000|2022-03-24 09:33:20|2147.43|2146.93|2147.8|2147.3|2147.8|2147.3|2147.43|2146.93|36
1648114410000|2022-03-24 09:33:30|2147.93|2147.43|2147.93|2147.43|2148.18|2147.68|2147.68|2147.18|39
1648114420000|2022-03-24 09:33:40|2147.8|2147.3|2148.18|2147.68|2148.18|2147.68|2147.8|2147.3|1
1648114430000|2022-03-24 09:33:50|2148.43|2147.93|2148.43|2147.93|2148.8|2148.3|2148.43|2147.93|12
1648114440000|2022-03-24 09:34:00|2148.55|2148.05|2148.43|2147.93|2148.93|2148.43|2148.43|2147.93|11
1648114450000|2022-03-24 09:34:10|2148.55|2148.05|2148.43|2147.93|2148.68|2148.18|2148.3|2147.8|5
1648114460000|2022-03-24 09:34:20|2148.55|2148.05|2148.68|2148.18|2148.8|2148.3|2148.55|2148.05|6
1648114470000|2022-03-24 09:34:30|2148.55|2148.05|2148.8|2148.3|2148.8|2148.3|2148.55|2148.05|33
1648114480000|2022-03-24 09:34:40|2148.68|2148.18|2148.93|2148.43|2149.43|2148.93|2148.68|2148.18|14
1648114490000|2022-03-24 09:34:50|2149.05|2148.55|2149.43|2148.93|2149.43|2148.93|2149.05|2148.55|3
1648114500000|2022-03-24 09:35:00|2149.3|2148.8|2149.43|2148.93|2149.55|2149.05|2149.18|2148.68|11
1648114510000|2022-03-24 09:35:10|2149.3|2148.8|2149.18|2148.68|2149.43|2148.93|2149.18|2148.68|3
1648114520000|2022-03-24 09:35:20|2149.3|2148.8|2149.43|2148.93|2149.43|2148.93|2149.3|2148.8|1
1648114530000|2022-03-24 09:35:30|2149.55|2149.05|2149.3|2148.8|2149.68|2149.18|2149.3|2148.8|17
1648114540000|2022-03-24 09:35:40|2149.43|2148.93|2149.3|2148.8|2149.43|2148.93|2149.18|2148.68|5
1648114550000|2022-03-24 09:35:50|2149.43|2148.93|2149.05|2148.55|2149.43|2148.93|2148.93|2148.43|11
1648114560000|2022-03-24 09:36:00|2148.93|2148.43|2148.68|2148.18|2149.3|2148.8|2148.68|2148.18|16
1648114570000|2022-03-24 09:36:10|2148.8|2148.3|2149.05|2148.55|2149.05|2148.55|2148.8|2148.3|2
1648114580000|2022-03-24 09:36:20|2148.93|2148.43|2149.18|2148.68|2149.18|2148.68|2148.93|2148.43|18
1648114590000|2022-03-24 09:36:30|2149.05|2148.55|2148.68|2148.18|2149.05|2148.55|2148.68|2148.18|11
1648114600000|2022-03-24 09:36:40|2148.8|2148.3|2148.8|2148.3|2149.05|2148.55|2148.8|2148.3|6
1648114610000|2022-03-24 09:36:50|2148.93|2148.43|2148.68|2148.18|2148.93|2148.43|2148.68|2148.18|0
1648114620000|2022-03-24 09:37:00|2148.8|2148.3|2148.55|2148.05|2148.93|2148.43|2148.3|2147.8|28
1648114630000|2022-03-24 09:37:10|2148.68|2148.18|2148.43|2147.93|2148.68|2148.18|2148.43|2147.93|17
1648114640000|2022-03-24 09:37:20|2148.68|2148.18|2148.68|2148.18|2148.8|2148.3|2148.68|2148.18|4
1648114650000|2022-03-24 09:37:30|2148.93|2148.43|2148.8|2148.3|2148.93|2148.43|2148.68|2148.18|56
1648114660000|2022-03-24 09:37:40|2148.93|2148.43|2149.43|2148.93|2149.43|2148.93|2148.8|2148.3|52
1648114670000|2022-03-24 09:37:50|2149.3|2148.8|2148.93|2148.43|2149.43|2148.93|2148.68|2148.18|24
1648114680000|2022-03-24 09:38:00|2148.8|2148.3|2148.8|2148.3|2148.93|2148.43|2148.68|2148.18|21
1648114690000|2022-03-24 09:38:10|2148.68|2148.18|2148.93|2148.43|2148.93|2148.43|2148.68|2148.18|11
1648114700000|2022-03-24 09:38:20|2149.05|2148.55|2149.3|2148.8|2149.43|2148.93|2148.93|2148.43|30
1648114710000|2022-03-24 09:38:30|2149.18|2148.68|2149.18|2148.68|2149.3|2148.8|2149.18|2148.68|12
1648114720000|2022-03-24 09:38:40|2149.05|2148.55|2149.05|2148.55|2149.05|2148.55|2148.68|2148.18|9
1648114730000|2022-03-24 09:38:50|||||||||1
1648114740000|2022-03-24 09:39:00|2148.93|2148.43|2148.93|2148.43|2149.18|2148.68|2148.93|2148.43|7
1648114750000|2022-03-24 09:39:10|2148.8|2148.3|2148.8|2148.3|2148.93|2148.43|2148.68|2148.18|9
1648114760000|2022-03-24 09:39:20|2148.93|2148.43|2149.05|2148.55|2149.18|2148.68|2148.93|2148.43|6
1648114770000|2022-03-24 09:39:30|2149.18|2148.68|2148.8|2148.3|2149.18|2148.68|2148.68|2148.18|14
1648114780000|2022-03-24 09:39:40|2148.68|2148.18|2148.8|2148.3|2148.93|2148.43|2148.68|2148.18|3
1648114790000|2022-03-24 09:39:50|2148.93|2148.43|2149.18|2148.68|2149.18|2148.68|2148.68|2148.18|13
1648114800000|2022-03-24 09:40:00|2149.05|2148.55|2149.05|2148.55|2149.18|2148.68|2148.93|2148.43|9
1648114810000|2022-03-24 09:40:10|2148.93|2148.43|2148.93|2148.43|2148.93|2148.43|2148.93|2148.43|1
1648114820000|2022-03-24 09:40:20|2148.68|2148.18|2148.55|2148.05|2148.68|2148.18|2148.55|2148.05|6
1648114830000|2022-03-24 09:40:30|2148.43|2147.93|2148.93|2148.43|2148.93|2148.43|2148.43|2147.93|4
1648114840000|2022-03-24 09:40:40|2148.8|2148.3|2148.68|2148.18|2148.8|2148.3|2148.68|2148.18|4
1648114850000|2022-03-24 09:40:50|2148.55|2148.05|2148.68|2148.18|2148.68|2148.18|2148.55|2148.05|1
1648114860000|2022-03-24 09:41:00|2148.55|2148.05|2148.18|2147.68|2148.68|2148.18|2148.05|2147.55|42
1648114870000|2022-03-24 09:41:10|2148.05|2147.55|2148.18|2147.68|2148.18|2147.68|2148.05|2147.55|7
1648114880000|2022-03-24 09:41:20|2148.05|2147.55|2147.93|2147.43|2148.18|2147.68|2147.68|2147.18|8
1648114890000|2022-03-24 09:41:30|2148.05|2147.55|2148.18|2147.68|2148.18|2147.68|2147.93|2147.43|2
1648114900000|2022-03-24 09:41:40|2148.05|2147.55|2147.68|2147.18|2148.05|2147.55|2147.68|2147.18|3
1648114910000|2022-03-24 09:41:50|2147.55|2147.05|2147.43|2146.93|2147.68|2147.18|2147.43|2146.93|4
1648114920000|2022-03-24 09:42:00|||||||||7
1648114930000|2022-03-24 09:42:10|2147.68|2147.18|2147.55|2147.05|2147.68|2147.18|2147.43|2146.93|14
1648114940000|2022-03-24 09:42:20|2147.68|2147.18|2147.68|2147.18|2147.68|2147.18|2147.43|2146.93|7
1648114950000|2022-03-24 09:42:30|2147.55|2147.05|2147.43|2146.93|2147.55|2147.05|2147.18|2146.68|40
1648114960000|2022-03-24 09:42:40|2147.55|2147.05|2147.93|2147.43|2147.93|2147.43|2147.55|2147.05|5
1648114970000|2022-03-24 09:42:50|2147.8|2147.3|2147.8|2147.3|2147.8|2147.3|2147.68|2147.18|12
1648114980000|2022-03-24 09:43:00|2147.68|2147.18|2148.05|2147.55|2148.18|2147.68|2147.68|2147.18|6
1648114990000|2022-03-24 09:43:10|2147.93|2147.43|2147.93|2147.43|2148.18|2147.68|2147.93|2147.43|5
1648115000000|2022-03-24 09:43:20|2148.05|2147.55|2147.55|2147.05|2148.05|2147.55|2147.43|2146.93|16
1648115010000|2022-03-24 09:43:30|2147.43|2146.93|2147.43|2146.93|2147.68|2147.18|2147.18|2146.68|3
1648115020000|2022-03-24 09:43:40|2147.68|2147.18|2147.55|2147.05|2147.68|2147.18|2147.43|2146.93|3
1648115030000|2022-03-24 09:43:50|2147.43|2146.93|2147.18|2146.68|2147.43|2146.93|2147.05|2146.55|5
1648115040000|2022-03-24 09:44:00|2147.05|2146.55|2147.05|2146.55|2147.18|2146.68|2147.05|2146.55|23
1648115050000|2022-03-24 09:44:10|2146.93|2146.43|2147.3|2146.8|2147.43|2146.93|2146.93|2146.43|23
1648115060000|2022-03-24 09:44:20|2147.18|2146.68|2147.43|2146.93|2147.43|2146.93|2147.18|2146.68|0
1648115070000|2022-03-24 09:44:30|2147.3|2146.8|2147.3|2146.8|2147.43|2146.93|2147.3|2146.8|1
1648115080000|2022-03-24 09:44:40|2147.18|2146.68|2147.55|2147.05|2147.55|2147.05|2147.18|2146.68|10
1648115090000|2022-03-24 09:44:50|2147.68|2147.18|2147.18|2146.68|2147.68|2147.18|2147.18|2146.68|17
1648115100000|2022-03-24 09:45:00|2147.3|2146.8|2147.05|2146.55|2147.3|2146.8|2146.93|2146.43|16
1648115110000|2022-03-24 09:45:10|2146.93|2146.43|2146.68|2146.18|2146.93|2146.43|2146.68|2146.18|26
1648115120000|2022-03-24 09:45:20|2146.55|2146.05|2146.43|2145.93|2146.55|2146.05|2146.3|2145.8|5
1648115130000|2022-03-24 09:45:30|2146.18|2145.68|2146.05|2145.55|2146.18|2145.68|2145.93|2145.43|37
1648115140000|2022-03-24 09:45:40|2145.93|2145.43|2146.68|2146.18|2146.8|2146.3|2145.93|2145.43|26
1648115150000|2022-03-24 09:45:50|2146.8|2146.3|2146.43|2145.93|2146.8|2146.3|2146.43|2145.93|1
1648115160000|2022-03-24 09:46:00|2146.55|2146.05|2146.55|2146.05|2146.68|2146.18|2146.43|2145.93|4
1648115170000|2022-03-24 09:46:10|2146.43|2145.93|2146.3|2145.8|2146.55|2146.05|2146.18|2145.68|6
1648115180000|2022-03-24 09:46:20|2146.18|2145.68|2146.43|2145.93|2146.43|2145.93|2146.18|2145.68|11
1648115190000|2022-03-24 09:46:30|2146.3|2145.8|2146.18|2145.68|2146.68|2146.18|2146.05|2145.55|23
1648115200000|2022-03-24 09:46:40|2146.3|2145.8|2146.18|2145.68|2146.3|2145.8|2145.93|2145.43|16
1648115210000|2022-03-24 09:46:50|2146.05|2145.55|2146.05|2145.55|2146.18|2145.68|2145.93|2145.43|3
1648115220000|2022-03-24 09:47:00|2145.93|2145.43|2145.93|2145.43|2146.05|2145.55|2145.93|2145.43|10
1648115230000|2022-03-24 09:47:10|2146.05|2145.55|2146.05|2145.55|2146.3|2145.8|2145.93|2145.43|19
1648115240000|2022-03-24 09:47:20|2146.18|2145.68|2146.3|2145.8|2146.3|2145.8|2146.05|2145.55|6
1648115250000|2022-03-24 09:47:30|2146.18|2145.68|2146.3|2145.8|2146.43|2145.93|2146.05|2145.55|8
1648115260000|2022-03-24 09:47:40|2146.18|2145.68|2146.43|2145.93|2146.43|2145.93|2146.05|2145.55|1
1648115270000|2022-03-24 09:47:50|2146.3|2145.8|2146.05|2145.55|2146.3|2145.8|2145.93|2145.43|20
1648115280000|2022-03-24 09:48:00|2145.93|2145.43|2145.93|2145.43|2146.18|2145.68|2145.93|2145.43|10
1648115290000|2022-03-24 09:48:10|2146.05|2145.55|2145.68|2145.18|2146.05|2145.55|2145.55|2145.05|9
1648115300000|2022-03-24 09:48:20|2145.8|2145.3|2146.18|2145.68|2146.18|2145.68|2145.8|2145.3|8
1648115310000|2022-03-24 09:48:30|2146.05|2145.55|2145.68|2145.18|2146.18|2145.68|2145.68|2145.18|18
1648115320000|2022-03-24 09:48:40|2145.8|2145.3|2145.68|2145.18|2145.8|2145.3|2145.55|2145.05|24
1648115330000|2022-03-24 09:48:50|2145.8|2145.3|2145.93|2145.43|2145.93|2145.43|2145.68|2145.18|27
1648115340000|2022-03-24 09:49:00|2145.68|2145.18|2145.93|2145.43|2145.93|2145.43|2145.68|2145.18|18
1648115350000|2022-03-24 09:49:10|2146.05|2145.55|2146.43|2145.93|2146.43|2145.93|2146.05|2145.55|15
1648115360000|2022-03-24 09:49:20|2146.3|2145.8|2146.68|2146.18|2146.68|2146.18|2146.3|2145.8|14
1648115370000|2022-03-24 09:49:30|2146.55|2146.05|2146.68|2146.18|2146.68|2146.18|2146.55|2146.05|12
1648115380000|2022-03-24 09:49:40|2146.55|2146.05|2146.93|2146.43|2146.93|2146.43|2146.43|2145.93|30
1648115390000|2022-03-24 09:49:50|2146.8|2146.3|2146.68|2146.18|2146.93|2146.43|2146.68|2146.18|20
1648115400000|2022-03-24 09:50:00|2146.55|2146.05|2146.68|2146.18|2146.68|2146.18|2146.55|2146.05|18
1648115410000|2022-03-24 09:50:10|2146.93|2146.43|2146.93|2146.43|2146.93|2146.43|2146.68|2146.18|15
1648115420000|2022-03-24 09:50:20|2147.18|2146.68|2147.18|2146.68|2147.18|2146.68|2146.93|2146.43|19
1648115440000|2022-03-24 09:50:40|2147.05|2146.55|2147.43|2146.93|2147.43|2146.93|2147.05|2146.55|12
1648115450000|2022-03-24 09:50:50|2147.55|2147.05|2147.43|2146.93|2147.55|2147.05|2147.43|2146.93|20
1648115460000|2022-03-24 09:51:00|2147.3|2146.8|2147.43|2146.93|2147.43|2146.93|2147.3|2146.8|22
1648115470000|2022-03-24 09:51:10|2147.68|2147.18|2147.43|2146.93|2147.8|2147.3|2147.43|2146.93|32
1648115480000|2022-03-24 09:51:20|2147.68|2147.18|2147.68|2147.18|2147.68|2147.18|2147.68|2147.18|17
1648115490000|2022-03-24 09:51:30|2147.93|2147.43|2147.93|2147.43|2147.93|2147.43|2147.93|2147.43|19
1648115500000|2022-03-24 09:51:40|2147.8|2147.3|2147.68|2147.18|2147.8|2147.3|2147.68|2147.18|6
1648115510000|2022-03-24 09:51:50|||||||||1
1648115520000|2022-03-24 09:52:00|2147.55|2147.05|2147.43|2146.93|2147.55|2147.05|2147.43|2146.93|27
1648115530000|2022-03-24 09:52:10|2147.68|2147.18|2147.8|2147.3|2147.93|2147.43|2147.68|2147.18|19
1648115540000|2022-03-24 09:52:20|2147.93|2147.43|2147.93|2147.43|2147.93|2147.43|2147.8|2147.3|9
1648115550000|2022-03-24 09:52:30|2147.8|2147.3|2147.43|2146.93|2147.93|2147.43|2147.43|2146.93|13
1648115560000|2022-03-24 09:52:40|2147.55|2147.05|2147.55|2147.05|2147.68|2147.18|2147.55|2147.05|10
1648115570000|2022-03-24 09:52:50|2147.43|2146.93|2147.68|2147.18|2147.68|2147.18|2147.43|2146.93|2
1648115580000|2022-03-24 09:53:00|2147.55|2147.05|2147.43|2146.93|2147.68|2147.18|2147.43|2146.93|13
1648115590000|2022-03-24 09:53:10|2147.3|2146.8|2147.18|2146.68|2147.3|2146.8|2147.18|2146.68|22
1648115600000|2022-03-24 09:53:20|2147.05|2146.55|2147.18|2146.68|2147.18|2146.68|2147.05|2146.55|10
1648115610000|2022-03-24 09:53:30|2147.43|2146.93|2147.43|2146.93|2147.43|2146.93|2147.43|2146.93|7
1648115620000|2022-03-24 09:53:40|2147.68|2147.18|2147.68|2147.18|2147.68|2147.18|2147.68|2147.18|4
1648115630000|2022-03-24 09:53:50|2147.8|2147.3|2147.3|2146.8|2147.93|2147.43|2147.3|2146.8|18
1648115640000|2022-03-24 09:54:00|2147.18|2146.68|2147.43|2146.93|2147.43|2146.93|2147.18|2146.68|19
1648115650000|2022-03-24 09:54:10|2147.3|2146.8|2147.43|2146.93|2147.43|2146.93|2147.18|2146.68|8
1648115660000|2022-03-24 09:54:20|2147.3|2146.8|2147.43|2146.93|2147.43|2146.93|2147.3|2146.8|11
1648115670000|2022-03-24 09:54:30|2147.3|2146.8|2147.05|2146.55|2147.3|2146.8|2146.93|2146.43|13
1648115680000|2022-03-24 09:54:40|2147.18|2146.68|2147.05|2146.55|2147.18|2146.68|2146.93|2146.43|15
1648115690000|2022-03-24 09:54:50|2147.18|2146.68|2147.18|2146.68|2147.18|2146.68|2147.18|2146.68|0
1648115700000|2022-03-24 09:55:00|2147.05|2146.55|2147.05|2146.55|2147.18|2146.68|2146.93|2146.43|23
1648115710000|2022-03-24 09:55:10|2146.93|2146.43|2147.68|2147.18|2147.68|2147.18|2146.93|2146.43|22
1648115720000|2022-03-24 09:55:20|2147.43|2146.93|2147.18|2146.68|2147.68|2147.18|2147.18|2146.68|29
1648115730000|2022-03-24 09:55:30|2147.3|2146.8|2147.43|2146.93|2147.43|2146.93|2147.3|2146.8|14
1648115740000|2022-03-24 09:55:40|2147.3|2146.8|2146.93|2146.43|2147.3|2146.8|2146.93|2146.43|13
1648115750000|2022-03-24 09:55:50|2147.18|2146.68|2146.68|2146.18|2147.18|2146.68|2146.68|2146.18|13
1648115760000|2022-03-24 09:56:00|2146.8|2146.3|2146.68|2146.18|2146.8|2146.3|2146.68|2146.18|6
1648115770000|2022-03-24 09:56:10|2146.8|2146.3|2147.43|2146.93|2147.43|2146.93|2146.8|2146.3|17
1648115780000|2022-03-24 09:56:20|2147.3|2146.8|2147.43|2146.93|2147.43|2146.93|2147.3|2146.8|4
1648115790000|2022-03-24 09:56:30|2147.55|2147.05|2147.43|2146.93|2147.55|2147.05|2147.43|2146.93|15
1648115800000|2022-03-24 09:56:40|2147.05|2146.55|2147.18|2146.68|2147.18|2146.68|2146.93|2146.43|27
1648115810000|2022-03-24 09:56:50|2147.3|2146.8|2147.18|2146.68|2147.3|2146.8|2147.18|2146.68|3
1648115820000|2022-03-24 09:57:00|2147.3|2146.8|2147.43|2146.93|2147.68|2147.18|2147.3|2146.8|24
1648115830000|2022-03-24 09:57:10|2147.3|2146.8|2147.18|2146.68|2147.43|2146.93|2147.18|2146.68|13
1648115840000|2022-03-24 09:57:20|2147.05|2146.55|2146.93|2146.43|2147.05|2146.55|2146.93|2146.43|10
1648115850000|2022-03-24 09:57:30|2147.05|2146.55|2147.18|2146.68|2147.3|2146.8|2147.05|2146.55|6
1648115860000|2022-03-24 09:57:40|2147.3|2146.8|2147.43|2146.93|2147.43|2146.93|2147.18|2146.68|0
1648115880000|2022-03-24 09:58:00|2147.68|2147.18|2147.68|2147.18|2147.68|2147.18|2147.55|2147.05|18
1648115890000|2022-03-24 09:58:10|2147.8|2147.3|2147.93|2147.43|2147.93|2147.43|2147.8|2147.3|6
1648115900000|2022-03-24 09:58:20|2147.8|2147.3|2147.8|2147.3|2147.8|2147.3|2147.8|2147.3|23
1648115910000|2022-03-24 09:58:30|2147.68|2147.18|2146.93|2146.43|2147.68|2147.18|2146.8|2146.3|19
1648115920000|2022-03-24 09:58:40|2146.43|2145.93|2146.43|2145.93|2146.43|2145.93|2146.43|2145.93|25
1648115930000|2022-03-24 09:58:50|2146.55|2146.05|2146.8|2146.3|2146.8|2146.3|2146.43|2145.93|12
1648115940000|2022-03-24 09:59:00|2146.93|2146.43|2146.55|2146.05|2146.93|2146.43|2146.55|2146.05|66
1648115950000|2022-03-24 09:59:10|2146.43|2145.93|2146.93|2146.43|2146.93|2146.43|2146.43|2145.93|21
1648115960000|2022-03-24 09:59:20|2146.8|2146.3|2146.43|2145.93|2146.93|2146.43|2146.43|2145.93|25
1648115970000|2022-03-24 09:59:30|2146.68|2146.18|2146.18|2145.68|2146.68|2146.18|2146.18|2145.68|40
1648115980000|2022-03-24 09:59:40|2146.05|2145.55|2145.68|2145.18|2146.18|2145.68|2145.68|2145.18|44
1648115990000|2022-03-24 09:59:50|2145.8|2145.3|2145.93|2145.43|2146.05|2145.55|2145.68|2145.18|36
1648116000000|2022-03-24 10:00:00|2145.68|2145.18|2145.8|2145.3|2145.93|2145.43|2145.43|2144.93|50
1648116010000|2022-03-24 10:00:10|2145.68|2145.18|2144.68|2144.18|2145.68|2145.18|2144.68|2144.18|42
1648116020000|2022-03-24 10:00:20|2144.55|2144.05|2143.05|2142.55|2144.68|2144.18|2143.05|2142.55|144
1648116030000|2022-03-24 10:00:30|2142.93|2142.43|2143.43|2142.93|2143.43|2142.93|2142.93|2142.43|238
1648116040000|2022-03-24 10:00:40|2143.3|2142.8|2142.93|2142.43|2143.3|2142.8|2142.43|2141.93|68
1648116050000|2022-03-24 10:00:50|2142.8|2142.3|2141.68|2141.18|2142.8|2142.3|2141.68|2141.18|85
1648116060000|2022-03-24 10:01:00|2141.8|2141.3|2141.93|2141.43|2142.18|2141.68|2141.68|2141.18|47
1648116070000|2022-03-24 10:01:10|2142.05|2141.55|2142.18|2141.68|2142.18|2141.68|2141.8|2141.3|31
1648116080000|2022-03-24 10:01:20|2142.43|2141.93|2142.05|2141.55|2142.43|2141.93|2142.05|2141.55|32
1648116090000|2022-03-24 10:01:30|2142.18|2141.68|2142.68|2142.18|2142.68|2142.18|2142.18|2141.68|67
1648116100000|2022-03-24 10:01:40|2142.8|2142.3|2142.68|2142.18|2142.8|2142.3|2142.43|2141.93|23
1648116110000|2022-03-24 10:01:50|2142.8|2142.3|2141.93|2141.43|2142.8|2142.3|2141.93|2141.43|24
1648116120000|2022-03-24 10:02:00|2142.05|2141.55|2140.68|2140.18|2142.05|2141.55|2140.68|2140.18|116
1648116130000|2022-03-24 10:02:10|2140.8|2140.3|2140.93|2140.43|2141.18|2140.68|2140.8|2140.3|84
1648116140000|2022-03-24 10:02:20|2141.18|2140.68|2140.93|2140.43|2141.3|2140.8|2140.93|2140.43|26
1648116150000|2022-03-24 10:02:30|2141.05|2140.55|2141.55|2141.05|2141.55|2141.05|2141.05|2140.55|22
1648116160000|2022-03-24 10:02:40|2141.43|2140.93|2140.93|2140.43|2141.55|2141.05|2140.93|2140.43|15
1648116170000|2022-03-24 10:02:50|2141.18|2140.68|2141.18|2140.68|2141.3|2140.8|2141.05|2140.55|27
1648116180000|2022-03-24 10:03:00|2141.3|2140.8|2141.43|2140.93|2141.68|2141.18|2141.3|2140.8|50
1648116190000|2022-03-24 10:03:10|2141.68|2141.18|2140.8|2140.3|2141.68|2141.18|2140.8|2140.3|63
1648116200000|2022-03-24 10:03:20|2140.68|2140.18|2140.8|2140.3|2140.93|2140.43|2140.68|2140.18|31
1648116210000|2022-03-24 10:03:30|2140.68|2140.18|2140.18|2139.68|2140.68|2140.18|2140.18|2139.68|27
1648116220000|2022-03-24 10:03:40|2140.05|2139.55|2140.18|2139.68|2140.18|2139.68|2139.93|2139.43|24
1648116230000|2022-03-24 10:03:50|2140.05|2139.55|2140.18|2139.68|2140.18|2139.68|2139.8|2139.3|38
1648116240000|2022-03-24 10:04:00|2140.05|2139.55|2140.43|2139.93|2140.43|2139.93|2139.93|2139.43|33
1648116250000|2022-03-24 10:04:10|2140.3|2139.8|2140.93|2140.43|2140.93|2140.43|2139.93|2139.43|14
1648116260000|2022-03-24 10:04:20|2141.05|2140.55|2140.93|2140.43|2141.05|2140.55|2140.8|2140.3|26
1648116270000|2022-03-24 10:04:30|2140.55|2140.05|2140.43|2139.93|2140.55|2140.05|2140.43|2139.93|13
1648116280000|2022-03-24 10:04:40|2140.55|2140.05|2140.68|2140.18|2140.93|2140.43|2140.43|2139.93|24
1648116290000|2022-03-24 10:04:50|2140.8|2140.3|2141.18|2140.68|2141.18|2140.68|2140.68|2140.18|8
1648116300000|2022-03-24 10:05:00|2140.93|2140.43|2141.18|2140.68|2141.18|2140.68|2140.93|2140.43|46
1648116310000|2022-03-24 10:05:10|2141.05|2140.55|2141.05|2140.55|2141.18|2140.68|2140.93|2140.43|16
1648116320000|2022-03-24 10:05:20|2140.93|2140.43|2141.05|2140.55|2141.18|2140.68|2140.93|2140.43|4
1648116330000|2022-03-24 10:05:30|2141.18|2140.68|2141.18|2140.68|2141.18|2140.68|2141.05|2140.55|6
1648116340000|2022-03-24 10:05:40|2141.05|2140.55|2141.43|2140.93|2141.43|2140.93|2140.93|2140.43|13
1648116350000|2022-03-24 10:05:50|2141.3|2140.8|2142.18|2141.68|2142.18|2141.68|2141.18|2140.68|74
1648116360000|2022-03-24 10:06:00|2142.05|2141.55|2142.43|2141.93|2142.43|2141.93|2142.05|2141.55|42
1648116370000|2022-03-24 10:06:10|2142.3|2141.8|2142.43|2141.93|2142.43|2141.93|2142.3|2141.8|13
1648116380000|2022-03-24 10:06:20|2142.05|2141.55|2142.18|2141.68|2142.3|2141.8|2142.05|2141.55|23
1648116390000|2022-03-24 10:06:30|2142.43|2141.93|2142.18|2141.68|2142.43|2141.93|2142.18|2141.68|38
1648116400000|2022-03-24 10:06:40|2142.43|2141.93|2142.05|2141.55|2142.43|2141.93|2141.93|2141.43|24
1648116410000|2022-03-24 10:06:50|2142.18|2141.68|2142.05|2141.55|2142.18|2141.68|2141.93|2141.43|32
1648116420000|2022-03-24 10:07:00|2141.93|2141.43|2141.8|2141.3|2142.18|2141.68|2141.68|2141.18|14
1648116430000|2022-03-24 10:07:10|2141.93|2141.43|2141.8|2141.3|2141.93|2141.43|2141.68|2141.18|7
1648116440000|2022-03-24 10:07:20|2141.68|2141.18|2141.93|2141.43|2141.93|2141.43|2141.68|2141.18|15
1648116450000|2022-03-24 10:07:30|2141.8|2141.3|2141.55|2141.05|2141.8|2141.3|2141.43|2140.93|5
1648116460000|2022-03-24 10:07:40|2141.43|2140.93|2141.18|2140.68|2141.43|2140.93|2140.93|2140.43|21
1648116470000|2022-03-24 10:07:50|2141.05|2140.55|2140.8|2140.3|2141.05|2140.55|2140.55|2140.05|40
1648116480000|2022-03-24 10:08:00|2140.68|2140.18|2140.68|2140.18|2140.8|2140.3|2140.43|2139.93|19
1648116490000|2022-03-24 10:08:10|2140.8|2140.3|2140.8|2140.3|2140.93|2140.43|2140.68|2140.18|16
1648116500000|2022-03-24 10:08:20|2140.68|2140.18|2140.18|2139.68|2140.68|2140.18|2140.05|2139.55|34
1648116510000|2022-03-24 10:08:30|2140.05|2139.55|2139.3|2138.8|2140.18|2139.68|2139.18|2138.68|84
1648116520000|2022-03-24 10:08:40|2139.18|2138.68|2139.3|2138.8|2139.43|2138.93|2139.18|2138.68|29
1648116530000|2022-03-24 10:08:50|2139.18|2138.68|2139.3|2138.8|2139.43|2138.93|2139.18|2138.68|18
1648116540000|2022-03-24 10:09:00|2139.43|2138.93|2139.43|2138.93|2139.43|2138.93|2139.18|2138.68|41
1648116550000|2022-03-24 10:09:10|2139.3|2138.8|2139.18|2138.68|2139.43|2138.93|2139.18|2138.68|10
1648116560000|2022-03-24 10:09:20|2139.3|2138.8|2138.68|2138.18|2139.3|2138.8|2138.68|2138.18|17
1648116570000|2022-03-24 10:09:30|2138.55|2138.05|2138.43|2137.93|2138.68|2138.18|2138.3|2137.8|19
1648116580000|2022-03-24 10:09:40|2138.68|2138.18|2138.68|2138.18|2138.93|2138.43|2138.55|2138.05|27
1648116590000|2022-03-24 10:09:50|2138.55|2138.05|2138.55|2138.05|2138.68|2138.18|2138.55|2138.05|3
1648116600000|2022-03-24 10:10:00|2138.68|2138.18|2138.3|2137.8|2138.68|2138.18|2138.3|2137.8|11
1648116610000|2022-03-24 10:10:10|2138.43|2137.93|2138.68|2138.18|2138.8|2138.3|2138.43|2137.93|67
1648116620000|2022-03-24 10:10:20|2138.93|2138.43|2138.93|2138.43|2138.93|2138.43|2138.68|2138.18|121
1648116630000|2022-03-24 10:10:30|2138.8|2138.3|2138.93|2138.43|2139.18|2138.68|2138.68|2138.18|54
1648116640000|2022-03-24 10:10:40|2139.05|2138.55|2138.8|2138.3|2139.18|2138.68|2138.8|2138.3|118
1648116650000|2022-03-24 10:10:50|2138.93|2138.43|2138.43|2137.93|2138.93|2138.43|2138.43|2137.93|24
1648116660000|2022-03-24 10:11:00|2138.18|2137.68|2137.93|2137.43|2138.18|2137.68|2137.68|2137.18|62
1648116670000|2022-03-24 10:11:10|2137.68|2137.18|2137.8|2137.3|2137.93|2137.43|2137.43|2136.93|71
1648116680000|2022-03-24 10:11:20|2137.93|2137.43|2137.55|2137.05|2137.93|2137.43|2137.43|2136.93|38
1648116690000|2022-03-24 10:11:30|2137.43|2136.93|2137.43|2136.93|2137.43|2136.93|2137.43|2136.93|2
1648116700000|2022-03-24 10:11:40|||||||||3
1648116710000|2022-03-24 10:11:50|2137.3|2136.8|2136.68|2136.18|2137.3|2136.8|2136.68|2136.18|46
1648116720000|2022-03-24 10:12:00|2136.8|2136.3|2136.8|2136.3|2137.05|2136.55|2136.68|2136.18|33
1648116730000|2022-03-24 10:12:10|2136.93|2136.43|2137.43|2136.93|2137.43|2136.93|2136.8|2136.3|19
1648116740000|2022-03-24 10:12:20|2137.55|2137.05|2137.43|2136.93|2137.55|2137.05|2137.43|2136.93|20
1648116750000|2022-03-24 10:12:30|2137.18|2136.68|2137.55|2137.05|2137.55|2137.05|2137.05|2136.55|67
1648116760000|2022-03-24 10:12:40|2137.43|2136.93|2137.43|2136.93|2137.43|2136.93|2137.3|2136.8|28
1648116770000|2022-03-24 10:12:50|2137.3|2136.8|2137.18|2136.68|2137.43|2136.93|2136.93|2136.43|79
1648116780000|2022-03-24 10:13:00|2137.3|2136.8|2137.43|2136.93|2137.43|2136.93|2137.3|2136.8|2
1648116790000|2022-03-24 10:13:10|2137.3|2136.8|2137.18|2136.68|2137.3|2136.8|2137.18|2136.68|62
1648116800000|2022-03-24 10:13:20|2137.3|2136.8|2137.43|2136.93|2137.43|2136.93|2137.18|2136.68|12
1648116810000|2022-03-24 10:13:30|2137.55|2137.05|2137.3|2136.8|2137.68|2137.18|2137.18|2136.68|43
1648116820000|2022-03-24 10:13:40|2137.43|2136.93|2137.43|2136.93|2137.43|2136.93|2137.18|2136.68|34
1648116830000|2022-03-24 10:13:50|2137.3|2136.8|2137.43|2136.93|2137.43|2136.93|2137.18|2136.68|37
1648116840000|2022-03-24 10:14:00|2137.68|2137.18|2136.93|2136.43|2137.93|2137.43|2136.93|2136.43|52
1648116850000|2022-03-24 10:14:10|2136.8|2136.3|2136.68|2136.18|2136.93|2136.43|2136.43|2135.93|163
1648116860000|2022-03-24 10:14:20|2136.55|2136.05|2136.05|2135.55|2136.55|2136.05|2136.05|2135.55|63
1648116870000|2022-03-24 10:14:30|2135.93|2135.43|2135.55|2135.05|2136.18|2135.68|2135.55|2135.05|49
1648116880000|2022-03-24 10:14:40|2135.43|2134.93|2135.68|2135.18|2136.05|2135.55|2135.43|2134.93|17
1648116890000|2022-03-24 10:14:50|2135.8|2135.3|2136.05|2135.55|2136.18|2135.68|2135.8|2135.3|7
1648116900000|2022-03-24 10:15:00|2135.93|2135.43|2135.8|2135.3|2136.05|2135.55|2135.68|2135.18|45
1648116910000|2022-03-24 10:15:10|2135.68|2135.18|2135.43|2134.93|2135.68|2135.18|2135.43|2134.93|12
1648116920000|2022-03-24 10:15:20|2135.3|2134.8|2135.43|2134.93|2135.43|2134.93|2135.18|2134.68|37
1648116930000|2022-03-24 10:15:30|2135.3|2134.8|2135.05|2134.55|2135.3|2134.8|2135.05|2134.55|35
1648116940000|2022-03-24 10:15:40|2135.18|2134.68|2135.18|2134.68|2135.3|2134.8|2135.05|2134.55|51
1648116950000|2022-03-24 10:15:50|2135.3|2134.8|2135.18|2134.68|2135.3|2134.8|2134.93|2134.43|20
1648116960000|2022-03-24 10:16:00|2135.3|2134.8|2136.05|2135.55|2136.43|2135.93|2135.3|2134.8|114
1648116970000|2022-03-24 10:16:10|2135.93|2135.43|2135.93|2135.43|2135.93|2135.43|2135.68|2135.18|67
1648116980000|2022-03-24 10:16:20|2136.05|2135.55|2135.93|2135.43|2136.05|2135.55|2135.8|2135.3|11
1648116990000|2022-03-24 10:16:30|2135.68|2135.18|2135.3|2134.8|2135.8|2135.3|2135.18|2134.68|53
1648117000000|2022-03-24 10:16:40|2135.18|2134.68|2134.8|2134.3|2135.18|2134.68|2134.8|2134.3|15
1648117010000|2022-03-24 10:16:50|2134.93|2134.43|2135.18|2134.68|2135.3|2134.8|2134.93|2134.43|26
1648117020000|2022-03-24 10:17:00|2135.3|2134.8|2135.3|2134.8|2135.68|2135.18|2135.18|2134.68|114
1648117030000|2022-03-24 10:17:10|2135.18|2134.68|2135.55|2135.05|2135.68|2135.18|2135.18|2134.68|25
1648117040000|2022-03-24 10:17:20|2135.68|2135.18|2135.8|2135.3|2135.93|2135.43|2135.68|2135.18|34
1648117050000|2022-03-24 10:17:30|2135.93|2135.43|2135.68|2135.18|2135.93|2135.43|2135.68|2135.18|2
1648117060000|2022-03-24 10:17:40|2135.8|2135.3|2136.18|2135.68|2136.18|2135.68|2135.8|2135.3|10
1648117070000|2022-03-24 10:17:50|2136.43|2135.93|2136.93|2136.43|2136.93|2136.43|2136.43|2135.93|69
1648117080000|2022-03-24 10:18:00|2136.8|2136.3|2136.68|2136.18|2137.05|2136.55|2136.68|2136.18|36
1648117090000|2022-03-24 10:18:10|2136.8|2136.3|2137.05|2136.55|2137.18|2136.68|2136.68|2136.18|16
1648117100000|2022-03-24 10:18:20|2137.18|2136.68|2137.3|2136.8|2137.68|2137.18|2137.18|2136.68|80
1648117110000|2022-03-24 10:18:30|2137.43|2136.93|2136.93|2136.43|2137.43|2136.93|2136.8|2136.3|29
1648117120000|2022-03-24 10:18:40|2136.8|2136.3|2136.93|2136.43|2136.93|2136.43|2136.68|2136.18|52
1648117130000|2022-03-24 10:18:50|2136.8|2136.3|2136.93|2136.43|2136.93|2136.43|2136.68|2136.18|11
1648117140000|2022-03-24 10:19:00|2136.8|2136.3|2136.68|2136.18|2136.93|2136.43|2136.68|2136.18|13
1648117150000|2022-03-24 10:19:10|2136.8|2136.3|2136.68|2136.18|2136.8|2136.3|2136.55|2136.05|10
1648117160000|2022-03-24 10:19:20|2136.8|2136.3|2136.55|2136.05|2136.93|2136.43|2136.55|2136.05|5
1648117170000|2022-03-24 10:19:30|2136.68|2136.18|2136.43|2135.93|2136.93|2136.43|2136.43|2135.93|30
1648117180000|2022-03-24 10:19:40|2136.3|2135.8|2135.93|2135.43|2136.3|2135.8|2135.93|2135.43|33
1648117190000|2022-03-24 10:19:50|2135.8|2135.3|2136.3|2135.8|2136.43|2135.93|2135.8|2135.3|25
1648117200000|2022-03-24 10:20:00|2136.43|2135.93|2136.05|2135.55|2136.43|2135.93|2135.93|2135.43|43
1648117210000|2022-03-24 10:20:10|2135.93|2135.43|2136.43|2135.93|2136.43|2135.93|2135.93|2135.43|16
1648117220000|2022-03-24 10:20:20|2136.68|2136.18|2136.8|2136.3|2136.93|2136.43|2136.68|2136.18|56
1648117230000|2022-03-24 10:20:30|2136.68|2136.18|2137.05|2136.55|2137.05|2136.55|2136.68|2136.18|16
1648117240000|2022-03-24 10:20:40|2137.18|2136.68|2136.93|2136.43|2137.43|2136.93|2136.93|2136.43|65
1648117250000|2022-03-24 10:20:50|2136.8|2136.3|2137.18|2136.68|2137.18|2136.68|2136.68|2136.18|24
1648117260000|2022-03-24 10:21:00|2137.3|2136.8|2137.18|2136.68|2137.43|2136.93|2137.18|2136.68|15
1648117270000|2022-03-24 10:21:10|2136.93|2136.43|2137.05|2136.55|2137.05|2136.55|2136.93|2136.43|9
1648117280000|2022-03-24 10:21:20|2137.18|2136.68|2136.68|2136.18|2137.18|2136.68|2136.68|2136.18|15
1648117290000|2022-03-24 10:21:30|2136.8|2136.3|2136.55|2136.05|2136.8|2136.3|2136.55|2136.05|23
1648117300000|2022-03-24 10:21:40|2136.68|2136.18|2136.18|2135.68|2136.68|2136.18|2136.18|2135.68|34
1648117310000|2022-03-24 10:21:50|2136.3|2135.8|2135.93|2135.43|2136.3|2135.8|2135.68|2135.18|83
1648117320000|2022-03-24 10:22:00|2135.8|2135.3|2135.68|2135.18|2136.3|2135.8|2135.43|2134.93|168
1648117330000|2022-03-24 10:22:10|2135.55|2135.05|2135.3|2134.8|2135.55|2135.05|2135.18|2134.68|30
1648117340000|2022-03-24 10:22:20|2135.18|2134.68|2134.93|2134.43|2135.18|2134.68|2134.68|2134.18|11
1648117350000|2022-03-24 10:22:30|2134.8|2134.3|2134.8|2134.3|2134.93|2134.43|2134.68|2134.18|10
1648117360000|2022-03-24 10:22:40|2134.68|2134.18|2134.18|2133.68|2134.68|2134.18|2134.05|2133.55|21
1648117370000|2022-03-24 10:22:50|2134.05|2133.55|2133.43|2132.93|2134.05|2133.55|2133.18|2132.68|134
1648117380000|2022-03-24 10:23:00|2133.55|2133.05|2133.68|2133.18|2133.93|2133.43|2133.55|2133.05|112
1648117390000|2022-03-24 10:23:10|2133.8|2133.3|2133.93|2133.43|2133.93|2133.43|2133.8|2133.3|13
1648117400000|2022-03-24 10:23:20|2133.8|2133.3|2133.55|2133.05|2133.8|2133.3|2133.3|2132.8|162
1648117410000|2022-03-24 10:23:30|2133.68|2133.18|2133.18|2132.68|2133.8|2133.3|2133.18|2132.68|28
1648117420000|2022-03-24 10:23:40|2133.3|2132.8|2133.43|2132.93|2133.55|2133.05|2133.3|2132.8|21
1648117430000|2022-03-24 10:23:50|2133.3|2132.8|2133.3|2132.8|2133.43|2132.93|2133.18|2132.68|52
1648117440000|2022-03-24 10:24:00|2133.43|2132.93|2133.55|2133.05|2133.8|2133.3|2133.18|2132.68|81
1648117450000|2022-03-24 10:24:10|2133.68|2133.18|2133.93|2133.43|2133.93|2133.43|2133.55|2133.05|3
1648117460000|2022-03-24 10:24:20|2134.05|2133.55|2134.43|2133.93|2134.68|2134.18|2134.05|2133.55|32
1648117470000|2022-03-24 10:24:30|2134.55|2134.05|2134.8|2134.3|2134.8|2134.3|2134.43|2133.93|23
1648117480000|2022-03-24 10:24:40|2134.68|2134.18|2134.43|2133.93|2134.8|2134.3|2134.43|2133.93|21
1648117490000|2022-03-24 10:24:50|2134.18|2133.68|2134.3|2133.8|2134.43|2133.93|2134.18|2133.68|35
1648117500000|2022-03-24 10:25:00|2134.43|2133.93|2134.43|2133.93|2134.68|2134.18|2134.18|2133.68|76
1648117510000|2022-03-24 10:25:10|2134.3|2133.8|2134.93|2134.43|2134.93|2134.43|2134.3|2133.8|48
1648117520000|2022-03-24 10:25:20|2135.18|2134.68|2134.93|2134.43|2135.18|2134.68|2134.93|2134.43|20
1648117530000|2022-03-24 10:25:30|2134.8|2134.3|2134.68|2134.18|2134.93|2134.43|2134.68|2134.18|3
1648117540000|2022-03-24 10:25:40|2134.55|2134.05|2134.18|2133.68|2134.68|2134.18|2134.05|2133.55|33
1648117550000|2022-03-24 10:25:50|2134.3|2133.8|2134.43|2133.93|2134.43|2133.93|2133.93|2133.43|29
1648117560000|2022-03-24 10:26:00|2134.3|2133.8|2134.3|2133.8|2134.55|2134.05|2134.18|2133.68|37
1648117570000|2022-03-24 10:26:10|2134.18|2133.68|2134.68|2134.18|2134.68|2134.18|2134.18|2133.68|11
1648117580000|2022-03-24 10:26:20|2134.55|2134.05|2134.55|2134.05|2134.68|2134.18|2134.3|2133.8|6
1648117590000|2022-03-24 10:26:30|2134.68|2134.18|2134.3|2133.8|2134.68|2134.18|2134.18|2133.68|12
1648117600000|2022-03-24 10:26:40|2134.18|2133.68|2134.55|2134.05|2134.55|2134.05|2134.18|2133.68|5
1648117610000|2022-03-24 10:26:50|2134.43|2133.93|2134.8|2134.3|2134.93|2134.43|2134.43|2133.93|13
1648117620000|2022-03-24 10:27:00|2134.68|2134.18|2134.68|2134.18|2134.8|2134.3|2134.68|2134.18|21
1648117630000|2022-03-24 10:27:10|2134.8|2134.3|2134.43|2133.93|2134.93|2134.43|2134.43|2133.93|43
1648117640000|2022-03-24 10:27:20|2134.55|2134.05|2134.68|2134.18|2134.68|2134.18|2134.43|2133.93|8
1648117650000|2022-03-24 10:27:30|2134.43|2133.93|2133.93|2133.43|2134.43|2133.93|2133.93|2133.43|32
1648117660000|2022-03-24 10:27:40|2134.05|2133.55|2133.68|2133.18|2134.18|2133.68|2133.68|2133.18|11
1648117670000|2022-03-24 10:27:50|2133.55|2133.05|2133.68|2133.18|2133.68|2133.18|2133.55|2133.05|9
1648117680000|2022-03-24 10:28:00|2133.8|2133.3|2133.93|2133.43|2133.93|2133.43|2133.43|2132.93|39
1648117690000|2022-03-24 10:28:10|2133.8|2133.3|2133.8|2133.3|2133.93|2133.43|2133.68|2133.18|14
1648117700000|2022-03-24 10:28:20|2133.68|2133.18|2133.68|2133.18|2133.68|2133.18|2133.68|2133.18|4
1648117710000|2022-03-24 10:28:30|2133.8|2133.3|2133.8|2133.3|2133.93|2133.43|2133.8|2133.3|8
1648117720000|2022-03-24 10:28:40|2133.93|2133.43|2133.68|2133.18|2133.93|2133.43|2133.68|2133.18|14
1648117730000|2022-03-24 10:28:50|2133.8|2133.3|2133.93|2133.43|2133.93|2133.43|2133.68|2133.18|7
1648117740000|2022-03-24 10:29:00|2133.8|2133.3|2134.43|2133.93|2134.43|2133.93|2133.8|2133.3|25
1648117750000|2022-03-24 10:29:10|2134.55|2134.05|2134.18|2133.68|2134.55|2134.05|2134.18|2133.68|15
1648117760000|2022-03-24 10:29:20|2134.3|2133.8|2134.18|2133.68|2134.3|2133.8|2133.93|2133.43|16
1648117770000|2022-03-24 10:29:30|2134.05|2133.55|2133.93|2133.43|2134.18|2133.68|2133.93|2133.43|1
1648117780000|2022-03-24 10:29:40|2133.68|2133.18|2133.93|2133.43|2133.93|2133.43|2133.68|2133.18|49
1648117790000|2022-03-24 10:29:50|2133.8|2133.3|2133.68|2133.18|2133.93|2133.43|2133.68|2133.18|18
1648117800000|2022-03-24 10:30:00|2133.8|2133.3|2134.18|2133.68|2134.43|2133.93|2133.8|2133.3|51
1648117810000|2022-03-24 10:30:10|2134.3|2133.8|2134.18|2133.68|2134.43|2133.93|2134.18|2133.68|18
1648117820000|2022-03-24 10:30:20|2134.3|2133.8|2134.18|2133.68|2134.43|2133.93|2134.18|2133.68|4
1648117830000|2022-03-24 10:30:30|2134.3|2133.8|2133.93|2133.43|2134.68|2134.18|2133.93|2133.43|45
1648117840000|2022-03-24 10:30:40|2134.05|2133.55|2133.93|2133.43|2134.18|2133.68|2133.93|2133.43|8
1648117850000|2022-03-24 10:30:50|2133.43|2132.93|2133.68|2133.18|2133.68|2133.18|2133.43|2132.93|28
1648117860000|2022-03-24 10:31:00|2133.43|2132.93|2133.43|2132.93|2133.43|2132.93|2133.43|2132.93|7
1648117870000|2022-03-24 10:31:10|2133.55|2133.05|2133.68|2133.18|2133.68|2133.18|2133.55|2133.05|14
1648117880000|2022-03-24 10:31:20|2133.8|2133.3|2133.8|2133.3|2133.8|2133.3|2133.68|2133.18|4
1648117890000|2022-03-24 10:31:30|2133.68|2133.18|2133.68|2133.18|2133.8|2133.3|2133.55|2133.05|24
1648117900000|2022-03-24 10:31:40|2133.55|2133.05|2133.43|2132.93|2133.68|2133.18|2132.93|2132.43|105
1648117910000|2022-03-24 10:31:50|2133.3|2132.8|2133.68|2133.18|2133.68|2133.18|2133.18|2132.68|31
1648117920000|2022-03-24 10:32:00|2133.55|2133.05|2133.43|2132.93|2133.55|2133.05|2133.18|2132.68|58
1648117930000|2022-03-24 10:32:10|2133.55|2133.05|2134.18|2133.68|2134.18|2133.68|2133.55|2133.05|21
1648117940000|2022-03-24 10:32:20|2134.05|2133.55|2134.18|2133.68|2134.18|2133.68|2133.93|2133.43|10
1648117950000|2022-03-24 10:32:30|2134.05|2133.55|2133.68|2133.18|2134.18|2133.68|2133.68|2133.18|13
1648117960000|2022-03-24 10:32:40|2133.8|2133.3|2133.8|2133.3|2133.93|2133.43|2133.68|2133.18|10
1648117970000|2022-03-24 10:32:50|2133.93|2133.43|2134.18|2133.68|2134.43|2133.93|2133.8|2133.3|18
1648117980000|2022-03-24 10:33:00|2134.3|2133.8|2134.43|2133.93|2134.93|2134.43|2134.18|2133.68|46
1648117990000|2022-03-24 10:33:10|2134.55|2134.05|2134.68|2134.18|2134.68|2134.18|2134.43|2133.93|9
1648118000000|2022-03-24 10:33:20|2134.43|2133.93|2134.3|2133.8|2134.43|2133.93|2134.18|2133.68|17
1648118010000|2022-03-24 10:33:30|2134.43|2133.93|2135.05|2134.55|2135.05|2134.55|2134.3|2133.8|48
1648118020000|2022-03-24 10:33:40|2135.18|2134.68|2134.93|2134.43|2135.18|2134.68|2134.93|2134.43|13
1648118030000|2022-03-24 10:33:50|2134.68|2134.18|2134.68|2134.18|2134.8|2134.3|2134.68|2134.18|8
1648118040000|2022-03-24 10:34:00|2134.8|2134.3|2135.05|2134.55|2135.05|2134.55|2134.68|2134.18|29
1648118050000|2022-03-24 10:34:10|2135.18|2134.68|2134.93|2134.43|2135.18|2134.68|2134.93|2134.43|15
1648118060000|2022-03-24 10:34:20|||||||||6
1648118070000|2022-03-24 10:34:30|2134.8|2134.3|2134.8|2134.3|2134.93|2134.43|2134.68|2134.18|16
1648118080000|2022-03-24 10:34:40|2134.68|2134.18|2134.68|2134.18|2134.68|2134.18|2134.3|2133.8|48
1648118090000|2022-03-24 10:34:50|2134.8|2134.3|2134.93|2134.43|2135.18|2134.68|2134.8|2134.3|17
1648118100000|2022-03-24 10:35:00|2135.05|2134.55|2135.3|2134.8|2135.3|2134.8|2135.05|2134.55|27
1648118110000|2022-03-24 10:35:10|2135.18|2134.68|2135.55|2135.05|2135.55|2135.05|2135.18|2134.68|34
1648118120000|2022-03-24 10:35:20|2135.43|2134.93|2135.68|2135.18|2135.8|2135.3|2135.43|2134.93|28
1648118130000|2022-03-24 10:35:30|2135.18|2134.68|2134.8|2134.3|2135.43|2134.93|2134.8|2134.3|33
1648118140000|2022-03-24 10:35:40|2134.93|2134.43|2134.43|2133.93|2135.18|2134.68|2134.43|2133.93|25
1648118150000|2022-03-24 10:35:50|2134.55|2134.05|2134.43|2133.93|2134.68|2134.18|2134.18|2133.68|21
1648118160000|2022-03-24 10:36:00|2134.3|2133.8|2134.18|2133.68|2134.43|2133.93|2134.18|2133.68|11
1648118170000|2022-03-24 10:36:10|2134.05|2133.55|2134.18|2133.68|2134.18|2133.68|2134.05|2133.55|22
1648118180000|2022-03-24 10:36:20|2134.05|2133.55|2134.43|2133.93|2134.43|2133.93|2134.05|2133.55|13
1648118190000|2022-03-24 10:36:30|2134.68|2134.18|2134.3|2133.8|2134.68|2134.18|2134.3|2133.8|69
1648118200000|2022-03-24 10:36:40|2134.43|2133.93|2134.18|2133.68|2134.68|2134.18|2134.18|2133.68|24
1648118210000|2022-03-24 10:36:50|2134.3|2133.8|2134.43|2133.93|2134.43|2133.93|2134.3|2133.8|3
1648118220000|2022-03-24 10:37:00|2134.55|2134.05|2134.68|2134.18|2134.68|2134.18|2134.43|2133.93|27
1648118230000|2022-03-24 10:37:10|2134.55|2134.05|2134.43|2133.93|2134.68|2134.18|2134.3|2133.8|23
1648118240000|2022-03-24 10:37:20|2134.3|2133.8|2134.3|2133.8|2134.43|2133.93|2133.93|2133.43|18
1648118250000|2022-03-24 10:37:30|2134.43|2133.93|2134.43|2133.93|2134.55|2134.05|2134.18|2133.68|33
1648118260000|2022-03-24 10:37:40|2134.55|2134.05|2134.3|2133.8|2134.68|2134.18|2134.18|2133.68|5
1648118270000|2022-03-24 10:37:50|2134.18|2133.68|2133.8|2133.3|2134.18|2133.68|2133.8|2133.3|10
1648118280000|2022-03-24 10:38:00|2133.93|2133.43|2134.05|2133.55|2134.18|2133.68|2133.93|2133.43|24
1648118290000|2022-03-24 10:38:10|2134.18|2133.68|2134.18|2133.68|2134.18|2133.68|2134.05|2133.55|5
1648118300000|2022-03-24 10:38:20|2134.05|2133.55|2134.18|2133.68|2134.18|2133.68|2133.93|2133.43|18
1648118310000|2022-03-24 10:38:30|2134.05|2133.55|2133.93|2133.43|2134.18|2133.68|2133.93|2133.43|9
1648118320000|2022-03-24 10:38:40|2134.05|2133.55|2134.18|2133.68|2134.18|2133.68|2134.05|2133.55|11
1648118330000|2022-03-24 10:38:50|2134.3|2133.8|2134.43|2133.93|2134.43|2133.93|2134.3|2133.8|8
1648118340000|2022-03-24 10:39:00|2134.3|2133.8|2134.3|2133.8|2134.43|2133.93|2134.18|2133.68|35
1648118350000|2022-03-24 10:39:10|2134.18|2133.68|2134.43|2133.93|2134.55|2134.05|2134.18|2133.68|1
1648118360000|2022-03-24 10:39:20|2134.55|2134.05|2134.68|2134.18|2134.68|2134.18|2134.43|2133.93|0
1648118370000|2022-03-24 10:39:30|2134.55|2134.05|2134.68|2134.18|2134.68|2134.18|2134.43|2133.93|8
1648118380000|2022-03-24 10:39:40|2134.43|2133.93|2134.43|2133.93|2134.68|2134.18|2134.43|2133.93|20
1648118390000|2022-03-24 10:39:50|2134.18|2133.68|2134.18|2133.68|2134.18|2133.68|2133.68|2133.18|37
1648118400000|2022-03-24 10:40:00|2134.05|2133.55|2133.93|2133.43|2134.05|2133.55|2133.93|2133.43|15
1648118410000|2022-03-24 10:40:10|2133.68|2133.18|2133.8|2133.3|2133.93|2133.43|2133.68|2133.18|55
1648118420000|2022-03-24 10:40:20|2133.93|2133.43|2134.05|2133.55|2134.18|2133.68|2133.68|2133.18|8
1648118430000|2022-03-24 10:40:30|2133.93|2133.43|2133.93|2133.43|2134.18|2133.68|2133.93|2133.43|5
1648118440000|2022-03-24 10:40:40|2134.05|2133.55|2134.68|2134.18|2134.68|2134.18|2134.05|2133.55|29
1648118450000|2022-03-24 10:40:50|2134.55|2134.05|2134.43|2133.93|2134.68|2134.18|2134.43|2133.93|10
1648118460000|2022-03-24 10:41:00|2134.18|2133.68|2133.93|2133.43|2134.18|2133.68|2133.93|2133.43|24
1648118470000|2022-03-24 10:41:10|2133.68|2133.18|2133.93|2133.43|2133.93|2133.43|2133.68|2133.18|22
1648118480000|2022-03-24 10:41:20|2134.05|2133.55|2133.93|2133.43|2134.18|2133.68|2133.93|2133.43|26
1648118490000|2022-03-24 10:41:30|2133.8|2133.3|2133.93|2133.43|2133.93|2133.43|2133.68|2133.18|20
1648118500000|2022-03-24 10:41:40|2133.8|2133.3|2133.8|2133.3|2133.93|2133.43|2133.68|2133.18|8
1648118510000|2022-03-24 10:41:50|2133.68|2133.18|2133.68|2133.18|2133.93|2133.43|2133.68|2133.18|12
1648118520000|2022-03-24 10:42:00|2133.43|2132.93|2133.43|2132.93|2133.68|2133.18|2133.43|2132.93|13
1648118530000|2022-03-24 10:42:10|2133.55|2133.05|2133.68|2133.18|2133.8|2133.3|2133.43|2132.93|34
1648118550000|2022-03-24 10:42:30|2133.8|2133.3|2133.55|2133.05|2133.93|2133.43|2133.43|2132.93|12
1648118560000|2022-03-24 10:42:40|2133.43|2132.93|2133.68|2133.18|2133.68|2133.18|2133.43|2132.93|10
1648118570000|2022-03-24 10:42:50|2133.55|2133.05|2133.18|2132.68|2133.55|2133.05|2133.18|2132.68|14
1648118580000|2022-03-24 10:43:00|2133.05|2132.55|2132.93|2132.43|2133.05|2132.55|2132.93|2132.43|19
1648118590000|2022-03-24 10:43:10|2133.05|2132.55|2132.93|2132.43|2133.18|2132.68|2132.93|2132.43|27
1648118600000|2022-03-24 10:43:20|2132.8|2132.3|2132.68|2132.18|2132.8|2132.3|2132.68|2132.18|13
1648118610000|2022-03-24 10:43:30|2132.55|2132.05|2132.93|2132.43|2132.93|2132.43|2132.55|2132.05|27
1648118620000|2022-03-24 10:43:40|2132.8|2132.3|2132.68|2132.18|2132.8|2132.3|2132.68|2132.18|4
1648118630000|2022-03-24 10:43:50|2132.55|2132.05|2131.93|2131.43|2132.68|2132.18|2131.93|2131.43|32
1648118640000|2022-03-24 10:44:00|2132.05|2131.55|2131.68|2131.18|2132.05|2131.55|2131.55|2131.05|319
1648118650000|2022-03-24 10:44:10|2131.93|2131.43|2131.68|2131.18|2131.93|2131.43|2131.68|2131.18|34
1648118660000|2022-03-24 10:44:20|2131.8|2131.3|2131.8|2131.3|2131.93|2131.43|2131.68|2131.18|7
1648118670000|2022-03-24 10:44:30|2131.93|2131.43|2131.68|2131.18|2131.93|2131.43|2131.68|2131.18|10
1648118680000|2022-03-24 10:44:40|2131.8|2131.3|2131.93|2131.43|2131.93|2131.43|2131.8|2131.3|0
1648118690000|2022-03-24 10:44:50|2132.18|2131.68|2132.43|2131.93|2132.43|2131.93|2132.18|2131.68|13
1648118700000|2022-03-24 10:45:00|2132.3|2131.8|2132.43|2131.93|2132.43|2131.93|2132.05|2131.55|34
1648118710000|2022-03-24 10:45:10|2132.68|2132.18|2133.18|2132.68|2133.18|2132.68|2132.68|2132.18|51
1648118720000|2022-03-24 10:45:20|2133.05|2132.55|2133.18|2132.68|2133.3|2132.8|2133.05|2132.55|55
1648118730000|2022-03-24 10:45:30|2133.3|2132.8|2133.68|2133.18|2133.68|2133.18|2133.3|2132.8|13
1648118740000|2022-03-24 10:45:40|2133.8|2133.3|2133.93|2133.43|2134.18|2133.68|2133.8|2133.3|11
1648118750000|2022-03-24 10:45:50|2133.8|2133.3|2133.8|2133.3|2133.8|2133.3|2133.68|2133.18|2
1648118760000|2022-03-24 10:46:00|2133.93|2133.43|2133.93|2133.43|2133.93|2133.43|2133.68|2133.18|32
1648118770000|2022-03-24 10:46:10|2134.05|2133.55|2133.93|2133.43|2134.18|2133.68|2133.93|2133.43|2
1648118780000|2022-03-24 10:46:20|2133.68|2133.18|2133.43|2132.93|2133.68|2133.18|2133.43|2132.93|11
1648118790000|2022-03-24 10:46:30|2133.3|2132.8|2133.18|2132.68|2133.3|2132.8|2133.18|2132.68|5
1648118800000|2022-03-24 10:46:40|2133.3|2132.8|2133.3|2132.8|2133.43|2132.93|2133.18|2132.68|22
1648118810000|2022-03-24 10:46:50|2133.43|2132.93|2133.18|2132.68|2133.43|2132.93|2133.18|2132.68|7
1648118820000|2022-03-24 10:47:00|2133.3|2132.8|2133.43|2132.93|2133.43|2132.93|2133.3|2132.8|11
1648118830000|2022-03-24 10:47:10|2133.55|2133.05|2133.43|2132.93|2133.68|2133.18|2133.43|2132.93|21
1648118840000|2022-03-24 10:47:20|2133.18|2132.68|2133.18|2132.68|2133.3|2132.8|2133.18|2132.68|41
1648118850000|2022-03-24 10:47:30|2133.43|2132.93|2133.18|2132.68|2133.43|2132.93|2133.18|2132.68|19
1648118860000|2022-03-24 10:47:40|2133.3|2132.8|2133.18|2132.68|2133.68|2133.18|2133.18|2132.68|37
1648118870000|2022-03-24 10:47:50|2133.05|2132.55|2132.93|2132.43|2133.18|2132.68|2132.93|2132.43|6
1648118880000|2022-03-24 10:48:00|2133.05|2132.55|2133.18|2132.68|2133.18|2132.68|2133.05|2132.55|8
1648118890000|2022-03-24 10:48:10|2133.3|2132.8|2133.3|2132.8|2133.43|2132.93|2133.18|2132.68|8
1648118900000|2022-03-24 10:48:20|2133.43|2132.93|2133.68|2133.18|2133.68|2133.18|2133.43|2132.93|19
1648118910000|2022-03-24 10:48:30|2133.43|2132.93|2132.43|2131.93|2133.43|2132.93|2132.43|2131.93|42
1648118920000|2022-03-24 10:48:40|2132.55|2132.05|2132.43|2131.93|2132.68|2132.18|2132.43|2131.93|8
1648118930000|2022-03-24 10:48:50|2132.3|2131.8|2132.68|2132.18|2132.68|2132.18|2132.3|2131.8|29
1648118940000|2022-03-24 10:49:00|2132.55|2132.05|2132.93|2132.43|2133.05|2132.55|2132.55|2132.05|10
1648118950000|2022-03-24 10:49:10|2132.8|2132.3|2132.8|2132.3|2133.05|2132.55|2132.68|2132.18|10
1648118960000|2022-03-24 10:49:20|2132.68|2132.18|2132.55|2132.05|2132.93|2132.43|2132.43|2131.93|26
1648118970000|2022-03-24 10:49:30|2132.43|2131.93|2132.18|2131.68|2132.55|2132.05|2132.18|2131.68|6
1648118980000|2022-03-24 10:49:40|2132.3|2131.8|2132.43|2131.93|2132.43|2131.93|2132.3|2131.8|24
1648118990000|2022-03-24 10:49:50|2132.55|2132.05|2132.18|2131.68|2132.68|2132.18|2132.18|2131.68|27
1648119000000|2022-03-24 10:50:00|2132.3|2131.8|2131.93|2131.43|2132.3|2131.8|2131.93|2131.43|9
1648119010000|2022-03-24 10:50:10|||||||||2
1648119020000|2022-03-24 10:50:20|2132.18|2131.68|2132.18|2131.68|2132.18|2131.68|2132.05|2131.55|4
1648119030000|2022-03-24 10:50:30|2132.3|2131.8|2132.3|2131.8|2132.3|2131.8|2132.3|2131.8|11
1648119040000|2022-03-24 10:50:40|2132.43|2131.93|2132.8|2132.3|2132.8|2132.3|2132.43|2131.93|38
1648119050000|2022-03-24 10:50:50|2132.93|2132.43|2132.68|2132.18|2132.93|2132.43|2132.68|2132.18|5
1648119060000|2022-03-24 10:51:00|2132.43|2131.93|2132.68|2132.18|2132.68|2132.18|2132.3|2131.8|40
1648119070000|2022-03-24 10:51:10|2132.55|2132.05|2132.43|2131.93|2132.68|2132.18|2132.43|2131.93|3
1648119080000|2022-03-24 10:51:20|2132.55|2132.05|2132.55|2132.05|2132.93|2132.43|2132.55|2132.05|36
1648119090000|2022-03-24 10:51:30|2132.68|2132.18|2133.05|2132.55|2133.05|2132.55|2132.68|2132.18|7
1648119100000|2022-03-24 10:51:40|2132.93|2132.43|2133.05|2132.55|2133.05|2132.55|2132.93|2132.43|2
1648119110000|2022-03-24 10:51:50|2133.18|2132.68|2133.18|2132.68|2133.43|2132.93|2133.18|2132.68|7
1648119120000|2022-03-24 10:52:00|2133.05|2132.55|2133.05|2132.55|2133.18|2132.68|2132.93|2132.43|9
1648119130000|2022-03-24 10:52:10|2133.18|2132.68|2133.68|2133.18|2133.68|2133.18|2133.18|2132.68|30
1648119140000|2022-03-24 10:52:20|2133.55|2133.05|2133.43|2132.93|2133.68|2133.18|2133.43|2132.93|6
1648119150000|2022-03-24 10:52:30|2133.18|2132.68|2133.18|2132.68|2133.18|2132.68|2133.05|2132.55|18
1648119160000|2022-03-24 10:52:40|2133.05|2132.55|2133.8|2133.3|2133.93|2133.43|2133.05|2132.55|47
1648119170000|2022-03-24 10:52:50|2133.93|2133.43|2133.93|2133.43|2133.93|2133.43|2133.8|2133.3|3
1648119180000|2022-03-24 10:53:00|2134.05|2133.55|2134.18|2133.68|2134.18|2133.68|2133.93|2133.43|6
1648119190000|2022-03-24 10:53:10|2134.05|2133.55|2134.05|2133.55|2134.18|2133.68|2133.93|2133.43|1
1648119200000|2022-03-24 10:53:20|2134.18|2133.68|2134.43|2133.93|2134.43|2133.93|2133.93|2133.43|113
1648119210000|2022-03-24 10:53:30|2134.3|2133.8|2134.43|2133.93|2134.43|2133.93|2134.3|2133.8|3
1648119220000|2022-03-24 10:53:40|2134.55|2134.05|2134.8|2134.3|2134.8|2134.3|2134.55|2134.05|54
1648119230000|2022-03-24 10:53:50|2134.93|2134.43|2134.93|2134.43|2134.93|2134.43|2134.8|2134.3|32
1648119240000|2022-03-24 10:54:00|2135.05|2134.55|2135.18|2134.68|2135.3|2134.8|2134.93|2134.43|41
1648119250000|2022-03-24 10:54:10|||||||||13
1648119260000|2022-03-24 10:54:20|2135.3|2134.8|2135.3|2134.8|2135.43|2134.93|2135.3|2134.8|21
1648119270000|2022-03-24 10:54:30|2135.18|2134.68|2135.43|2134.93|2135.43|2134.93|2135.18|2134.68|18
1648119280000|2022-03-24 10:54:40|2135.3|2134.8|2135.3|2134.8|2135.43|2134.93|2135.18|2134.68|9
1648119290000|2022-03-24 10:54:50|2135.43|2134.93|2135.3|2134.8|2135.43|2134.93|2135.18|2134.68|14
1648119300000|2022-03-24 10:55:00|2135.43|2134.93|2135.68|2135.18|2135.68|2135.18|2135.3|2134.8|34
1648119310000|2022-03-24 10:55:10|||||||||23
1648119320000|2022-03-24 10:55:20|2135.8|2135.3|2136.18|2135.68|2136.18|2135.68|2135.68|2135.18|182
1648119330000|2022-03-24 10:55:30|2136.05|2135.55|2136.05|2135.55|2136.18|2135.68|2136.05|2135.55|50
1648119340000|2022-03-24 10:55:40|2135.93|2135.43|2135.68|2135.18|2135.93|2135.43|2135.43|2134.93|33
1648119350000|2022-03-24 10:55:50|2135.55|2135.05|2135.18|2134.68|2135.55|2135.05|2134.93|2134.43|43
1648119360000|2022-03-24 10:56:00|2135.05|2134.55|2133.93|2133.43|2135.18|2134.68|2133.93|2133.43|146
1648119370000|2022-03-24 10:56:10|2133.68|2133.18|2133.68|2133.18|2133.68|2133.18|2133.43|2132.93|134
1648119380000|2022-03-24 10:56:20|2133.8|2133.3|2133.93|2133.43|2134.18|2133.68|2133.68|2133.18|33
1648119390000|2022-03-24 10:56:30|2134.05|2133.55|2134.68|2134.18|2134.68|2134.18|2134.05|2133.55|25
1648119400000|2022-03-24 10:56:40|2134.93|2134.43|2135.18|2134.68|2135.18|2134.68|2134.68|2134.18|17
1648119410000|2022-03-24 10:56:50|2135.05|2134.55|2135.18|2134.68|2135.18|2134.68|2135.05|2134.55|5
1648119420000|2022-03-24 10:57:00|2135.3|2134.8|2135.43|2134.93|2135.43|2134.93|2135.18|2134.68|17
1648119430000|2022-03-24 10:57:10|2134.93|2134.43|2134.93|2134.43|2134.93|2134.43|2134.93|2134.43|25
1648119440000|2022-03-24 10:57:20|2135.05|2134.55|2134.43|2133.93|2135.05|2134.55|2134.3|2133.8|15
1648119450000|2022-03-24 10:57:30|2134.55|2134.05|2134.55|2134.05|2134.68|2134.18|2134.43|2133.93|0
1648119460000|2022-03-24 10:57:40|2134.68|2134.18|2134.68|2134.18|2134.68|2134.18|2134.55|2134.05|13
1648119470000|2022-03-24 10:57:50|2134.55|2134.05|2134.55|2134.05|2134.55|2134.05|2134.43|2133.93|4
1648119480000|2022-03-24 10:58:00|2134.43|2133.93|2134.18|2133.68|2134.55|2134.05|2134.18|2133.68|6
1648119490000|2022-03-24 10:58:10|2134.05|2133.55|2134.43|2133.93|2134.43|2133.93|2134.05|2133.55|6
1648119500000|2022-03-24 10:58:20|2134.3|2133.8|2134.68|2134.18|2134.68|2134.18|2134.3|2133.8|4
1648119510000|2022-03-24 10:58:30|2134.55|2134.05|2134.93|2134.43|2134.93|2134.43|2134.43|2133.93|4
1648119520000|2022-03-24 10:58:40|2134.8|2134.3|2134.8|2134.3|2134.93|2134.43|2134.8|2134.3|0
1648119530000|2022-03-24 10:58:50|2134.93|2134.43|2134.68|2134.18|2134.93|2134.43|2134.55|2134.05|0
1648119540000|2022-03-24 10:59:00|2134.55|2134.05|2134.18|2133.68|2134.55|2134.05|2134.05|2133.55|18
1648119550000|2022-03-24 10:59:10|2134.3|2133.8|2134.43|2133.93|2134.43|2133.93|2134.18|2133.68|25
1648119560000|2022-03-24 10:59:20|2134.3|2133.8|2134.43|2133.93|2134.43|2133.93|2134.3|2133.8|4
1648119570000|2022-03-24 10:59:30|2134.55|2134.05|2134.68|2134.18|2134.68|2134.18|2134.55|2134.05|5
1648119580000|2022-03-24 10:59:40|2134.55|2134.05|2134.43|2133.93|2134.68|2134.18|2134.43|2133.93|3
1648119590000|2022-03-24 10:59:50|2134.55|2134.05|2134.55|2134.05|2134.68|2134.18|2134.43|2133.93|2
1648119600000|2022-03-24 11:00:00|2134.43|2133.93|2135.18|2134.68|2135.18|2134.68|2134.43|2133.93|36
1648119610000|2022-03-24 11:00:10|2135.05|2134.55|2135.05|2134.55|2135.18|2134.68|2134.93|2134.43|15
1648119620000|2022-03-24 11:00:20|2135.18|2134.68|2135.93|2135.43|2135.93|2135.43|2135.18|2134.68|57
1648119630000|2022-03-24 11:00:30|2135.68|2135.18|2135.8|2135.3|2135.8|2135.3|2135.55|2135.05|6
1648119640000|2022-03-24 11:00:40|2135.93|2135.43|2136.18|2135.68|2136.3|2135.8|2135.93|2135.43|18
1648119650000|2022-03-24 11:00:50|||||||||2
1648119660000|2022-03-24 11:01:00|2136.05|2135.55|2135.93|2135.43|2136.05|2135.55|2135.93|2135.43|31
1648119670000|2022-03-24 11:01:10|2136.18|2135.68|2136.05|2135.55|2136.18|2135.68|2135.93|2135.43|12
1648119680000|2022-03-24 11:01:20|2136.18|2135.68|2136.68|2136.18|2136.8|2136.3|2136.18|2135.68|15
1648119690000|2022-03-24 11:01:30|2136.8|2136.3|2136.68|2136.18|2136.8|2136.3|2136.43|2135.93|21
1648119700000|2022-03-24 11:01:40|2136.8|2136.3|2136.93|2136.43|2137.18|2136.68|2136.8|2136.3|15
1648119710000|2022-03-24 11:01:50|2137.18|2136.68|2137.18|2136.68|2137.18|2136.68|2137.05|2136.55|29
1648119720000|2022-03-24 11:02:00|2136.93|2136.43|2137.43|2136.93|2137.68|2137.18|2136.93|2136.43|34
1648119730000|2022-03-24 11:02:10|2137.18|2136.68|2137.43|2136.93|2137.43|2136.93|2137.18|2136.68|26
1648119740000|2022-03-24 11:02:20|2137.3|2136.8|2136.68|2136.18|2137.43|2136.93|2136.43|2135.93|31
1648119750000|2022-03-24 11:02:30|2136.8|2136.3|2136.43|2135.93|2136.93|2136.43|2136.43|2135.93|12
1648119760000|2022-03-24 11:02:40|2136.18|2135.68|2136.68|2136.18|2136.68|2136.18|2136.18|2135.68|12
1648119770000|2022-03-24 11:02:50|2136.55|2136.05|2136.43|2135.93|2136.55|2136.05|2136.43|2135.93|10
1648119780000|2022-03-24 11:03:00|2136.55|2136.05|2136.43|2135.93|2136.68|2136.18|2136.3|2135.8|22
1648119790000|2022-03-24 11:03:10|2136.55|2136.05|2136.68|2136.18|2136.68|2136.18|2136.43|2135.93|41
1648119800000|2022-03-24 11:03:20|2136.43|2135.93|2136.3|2135.8|2136.68|2136.18|2136.18|2135.68|23
1648119810000|2022-03-24 11:03:30|2136.18|2135.68|2136.18|2135.68|2136.18|2135.68|2136.18|2135.68|2
1648119820000|2022-03-24 11:03:40|2136.05|2135.55|2135.43|2134.93|2136.05|2135.55|2135.43|2134.93|20
1648119830000|2022-03-24 11:03:50|2135.68|2135.18|2135.68|2135.18|2135.8|2135.3|2135.68|2135.18|17
1648119840000|2022-03-24 11:04:00|2135.55|2135.05|2135.68|2135.18|2135.93|2135.43|2135.55|2135.05|25
1648119850000|2022-03-24 11:04:10|2135.93|2135.43|2136.3|2135.8|2136.43|2135.93|2135.68|2135.18|12
1648119860000|2022-03-24 11:04:20|2136.43|2135.93|2136.43|2135.93|2136.43|2135.93|2136.18|2135.68|5
1648119870000|2022-03-24 11:04:30|2136.3|2135.8|2136.43|2135.93|2136.43|2135.93|2136.3|2135.8|0
1648119880000|2022-03-24 11:04:40|2136.68|2136.18|2136.18|2135.68|2136.68|2136.18|2136.18|2135.68|87
1648119890000|2022-03-24 11:04:50|2136.3|2135.8|2136.43|2135.93|2136.43|2135.93|2136.3|2135.8|8
1648119900000|2022-03-24 11:05:00|2136.3|2135.8|2136.18|2135.68|2136.3|2135.8|2136.05|2135.55|65
1648119910000|2022-03-24 11:05:10|2136.05|2135.55|2136.18|2135.68|2136.3|2135.8|2136.05|2135.55|27
1648119920000|2022-03-24 11:05:20|2136.3|2135.8|2136.3|2135.8|2136.43|2135.93|2136.3|2135.8|8
1648119930000|2022-03-24 11:05:30|2136.18|2135.68|2136.18|2135.68|2136.43|2135.93|2136.18|2135.68|3
1648119940000|2022-03-24 11:05:40|2136.3|2135.8|2136.43|2135.93|2136.43|2135.93|2136.3|2135.8|5
1648119950000|2022-03-24 11:05:50|2136.55|2136.05|2136.43|2135.93|2136.55|2136.05|2136.43|2135.93|212
1648119960000|2022-03-24 11:06:00|2136.3|2135.8|2136.3|2135.8|2136.3|2135.8|2136.18|2135.68|12
1648119970000|2022-03-24 11:06:10|2136.18|2135.68|2135.8|2135.3|2136.18|2135.68|2135.68|2135.18|5
1648119980000|2022-03-24 11:06:20|2135.68|2135.18|2136.05|2135.55|2136.05|2135.55|2135.68|2135.18|4
1648119990000|2022-03-24 11:06:30|2136.18|2135.68|2135.93|2135.43|2136.18|2135.68|2135.93|2135.43|6
1648120000000|2022-03-24 11:06:40|2136.05|2135.55|2136.3|2135.8|2136.43|2135.93|2136.05|2135.55|7
1648120010000|2022-03-24 11:06:50|2136.43|2135.93|2136.43|2135.93|2136.43|2135.93|2136.18|2135.68|4
1648120020000|2022-03-24 11:07:00|2136.18|2135.68|2136.43|2135.93|2136.43|2135.93|2136.18|2135.68|9
1648120030000|2022-03-24 11:07:10|2136.55|2136.05|2136.8|2136.3|2136.93|2136.43|2136.55|2136.05|11
1648120040000|2022-03-24 11:07:20|2136.68|2136.18|2136.8|2136.3|2136.8|2136.3|2136.68|2136.18|1
1648120050000|2022-03-24 11:07:30|2136.93|2136.43|2136.93|2136.43|2137.18|2136.68|2136.93|2136.43|4
1648120060000|2022-03-24 11:07:40|2137.05|2136.55|2137.43|2136.93|2137.43|2136.93|2137.05|2136.55|3
1648120070000|2022-03-24 11:07:50|2137.18|2136.68|2137.43|2136.93|2137.43|2136.93|2137.18|2136.68|16
1648120080000|2022-03-24 11:08:00|2137.3|2136.8|2137.55|2137.05|2137.55|2137.05|2137.3|2136.8|16
1648120090000|2022-03-24 11:08:10|2137.68|2137.18|2137.93|2137.43|2137.93|2137.43|2137.68|2137.18|14
1648120100000|2022-03-24 11:08:20|2137.8|2137.3|2137.93|2137.43|2137.93|2137.43|2137.68|2137.18|4
1648120110000|2022-03-24 11:08:30|2138.05|2137.55|2138.68|2138.18|2138.68|2138.18|2138.05|2137.55|26
1648120120000|2022-03-24 11:08:40|2138.8|2138.3|2139.43|2138.93|2139.43|2138.93|2138.8|2138.3|28
1648120130000|2022-03-24 11:08:50|2139.55|2139.05|2140.18|2139.68|2140.43|2139.93|2139.55|2139.05|196
1648120140000|2022-03-24 11:09:00|2140.3|2139.8|2141.43|2140.93|2141.43|2140.93|2140.18|2139.68|31
1648120150000|2022-03-24 11:09:10|2141.8|2141.3|2141.43|2140.93|2142.18|2141.68|2141.3|2140.8|53
1648120160000|2022-03-24 11:09:20|2141.55|2141.05|2141.68|2141.18|2141.93|2141.43|2141.55|2141.05|113
1648120170000|2022-03-24 11:09:30|2141.8|2141.3|2140.68|2140.18|2141.8|2141.3|2140.43|2139.93|69
1648120180000|2022-03-24 11:09:40|2140.55|2140.05|2139.93|2139.43|2140.55|2140.05|2139.93|2139.43|61
1648120190000|2022-03-24 11:09:50|2139.8|2139.3|2140.05|2139.55|2140.43|2139.93|2139.8|2139.3|53
1648120200000|2022-03-24 11:10:00|2140.18|2139.68|2139.93|2139.43|2140.8|2140.3|2139.93|2139.43|39
1648120210000|2022-03-24 11:10:10|2140.05|2139.55|2140.18|2139.68|2140.18|2139.68|2139.8|2139.3|63
1648120220000|2022-03-24 11:10:20|2140.05|2139.55|2140.68|2140.18|2140.68|2140.18|2140.05|2139.55|41
1648120230000|2022-03-24 11:10:30|2141.05|2140.55|2140.68|2140.18|2141.18|2140.68|2140.68|2140.18|12
1648120240000|2022-03-24 11:10:40|2140.55|2140.05|2140.43|2139.93|2140.68|2140.18|2140.3|2139.8|11
1648120250000|2022-03-24 11:10:50|2140.55|2140.05|2140.05|2139.55|2140.55|2140.05|2139.93|2139.43|18
1648120260000|2022-03-24 11:11:00|2139.93|2139.43|2139.18|2138.68|2139.93|2139.43|2139.18|2138.68|107
1648120270000|2022-03-24 11:11:10|2139.3|2138.8|2139.55|2139.05|2139.68|2139.18|2139.3|2138.8|29
1648120280000|2022-03-24 11:11:20|2139.68|2139.18|2139.05|2138.55|2139.68|2139.18|2139.05|2138.55|63
1648120290000|2022-03-24 11:11:30|2139.18|2138.68|2139.43|2138.93|2139.43|2138.93|2139.18|2138.68|19
1648120300000|2022-03-24 11:11:40|2139.18|2138.68|2138.93|2138.43|2139.3|2138.8|2138.93|2138.43|49
1648120310000|2022-03-24 11:11:50|2139.05|2138.55|2138.93|2138.43|2139.18|2138.68|2138.93|2138.43|16
1648120320000|2022-03-24 11:12:00|2138.8|2138.3|2138.68|2138.18|2138.8|2138.3|2138.43|2137.93|18
1648120330000|2022-03-24 11:12:10|2138.55|2138.05|2138.55|2138.05|2138.68|2138.18|2138.43|2137.93|14
1648120340000|2022-03-24 11:12:20|2138.68|2138.18|2138.43|2137.93|2138.68|2138.18|2138.43|2137.93|59
1648120350000|2022-03-24 11:12:30|||||||||14
1648120360000|2022-03-24 11:12:40|2138.93|2138.43|2139.18|2138.68|2139.18|2138.68|2138.8|2138.3|15
1648120370000|2022-03-24 11:12:50|2139.05|2138.55|2138.93|2138.43|2139.18|2138.68|2138.93|2138.43|20
1648120380000|2022-03-24 11:13:00|2139.05|2138.55|2138.93|2138.43|2139.05|2138.55|2138.55|2138.05|5
1648120390000|2022-03-24 11:13:10|2139.05|2138.55|2139.18|2138.68|2139.18|2138.68|2138.93|2138.43|12
1648120400000|2022-03-24 11:13:20|2139.05|2138.55|2138.8|2138.3|2139.05|2138.55|2138.68|2138.18|10
1648120410000|2022-03-24 11:13:30|2138.93|2138.43|2138.93|2138.43|2138.93|2138.43|2138.68|2138.18|3
1648120420000|2022-03-24 11:13:40|2138.8|2138.3|2138.8|2138.3|2138.8|2138.3|2138.68|2138.18|1
1648120430000|2022-03-24 11:13:50|2138.68|2138.18|2138.93|2138.43|2138.93|2138.43|2138.68|2138.18|2
1648120440000|2022-03-24 11:14:00|2139.05|2138.55|2138.55|2138.05|2139.05|2138.55|2138.43|2137.93|29
1648120450000|2022-03-24 11:14:10|2138.43|2137.93|2138.68|2138.18|2138.93|2138.43|2138.43|2137.93|5
1648120460000|2022-03-24 11:14:20|2138.55|2138.05|2138.68|2138.18|2138.68|2138.18|2138.43|2137.93|6
1648120470000|2022-03-24 11:14:30|2138.55|2138.05|2138.55|2138.05|2138.68|2138.18|2138.43|2137.93|2
1648120480000|2022-03-24 11:14:40|2138.43|2137.93|2138.18|2137.68|2138.43|2137.93|2137.93|2137.43|37
1648120490000|2022-03-24 11:14:50|2138.05|2137.55|2138.05|2137.55|2138.18|2137.68|2137.93|2137.43|1
1648120500000|2022-03-24 11:15:00|2137.93|2137.43|2138.05|2137.55|2138.18|2137.68|2137.93|2137.43|11
1648120510000|2022-03-24 11:15:10|2137.93|2137.43|2137.93|2137.43|2138.18|2137.68|2137.93|2137.43|3
1648120520000|2022-03-24 11:15:20|2137.8|2137.3|2137.93|2137.43|2137.93|2137.43|2137.8|2137.3|5
1648120530000|2022-03-24 11:15:30|2137.8|2137.3|2138.18|2137.68|2138.43|2137.93|2137.68|2137.18|13
1648120540000|2022-03-24 11:15:40|2138.3|2137.8|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|4
1648120560000|2022-03-24 11:16:00|2138.43|2137.93|2138.43|2137.93|2138.43|2137.93|2138.43|2137.93|9
1648120570000|2022-03-24 11:16:10|2138.3|2137.8|2137.93|2137.43|2138.43|2137.93|2137.93|2137.43|58
1648120580000|2022-03-24 11:16:20|2137.8|2137.3|2137.68|2137.18|2137.93|2137.43|2137.68|2137.18|23
1648120590000|2022-03-24 11:16:30|2137.8|2137.3|2138.18|2137.68|2138.18|2137.68|2137.68|2137.18|35
1648120600000|2022-03-24 11:16:40|2138.05|2137.55|2137.93|2137.43|2138.05|2137.55|2137.93|2137.43|7
1648120610000|2022-03-24 11:16:50|2138.05|2137.55|2137.93|2137.43|2138.18|2137.68|2137.93|2137.43|16
1648120620000|2022-03-24 11:17:00|2138.05|2137.55|2137.93|2137.43|2138.05|2137.55|2137.93|2137.43|5
1648120630000|2022-03-24 11:17:10|2137.8|2137.3|2137.93|2137.43|2137.93|2137.43|2137.8|2137.3|12
1648120640000|2022-03-24 11:17:20|2137.8|2137.3|2137.68|2137.18|2137.93|2137.43|2137.68|2137.18|5
1648120650000|2022-03-24 11:17:30|2137.8|2137.3|2137.93|2137.43|2137.93|2137.43|2137.8|2137.3|8
1648120660000|2022-03-24 11:17:40|2137.8|2137.3|2137.68|2137.18|2137.93|2137.43|2137.68|2137.18|5
1648120670000|2022-03-24 11:17:50|2137.43|2136.93|2137.68|2137.18|2137.93|2137.43|2137.43|2136.93|43
1648120680000|2022-03-24 11:18:00|2137.55|2137.05|2137.43|2136.93|2137.68|2137.18|2137.43|2136.93|6
1648120690000|2022-03-24 11:18:10|2137.3|2136.8|2137.18|2136.68|2137.3|2136.8|2137.18|2136.68|11
1648120700000|2022-03-24 11:18:20|2137.3|2136.8|2137.43|2136.93|2137.43|2136.93|2137.3|2136.8|6
1648120710000|2022-03-24 11:18:30|2137.93|2137.43|2138.18|2137.68|2138.3|2137.8|2137.93|2137.43|6
1648120720000|2022-03-24 11:18:40|2138.05|2137.55|2137.93|2137.43|2138.18|2137.68|2137.93|2137.43|2
1648120730000|2022-03-24 11:18:50|2138.05|2137.55|2137.93|2137.43|2138.05|2137.55|2137.93|2137.43|0
1648120740000|2022-03-24 11:19:00|2138.05|2137.55|2138.05|2137.55|2138.18|2137.68|2137.93|2137.43|10
1648120750000|2022-03-24 11:19:10|2137.93|2137.43|2137.68|2137.18|2137.93|2137.43|2137.43|2136.93|10
1648120760000|2022-03-24 11:19:20|2137.8|2137.3|2137.93|2137.43|2137.93|2137.43|2137.8|2137.3|3
1648120770000|2022-03-24 11:19:30|2138.05|2137.55|2138.18|2137.68|2138.18|2137.68|2138.05|2137.55|5
1648120780000|2022-03-24 11:19:40|2138.3|2137.8|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|10
1648120790000|2022-03-24 11:19:50|2138.3|2137.8|2138.43|2137.93|2138.43|2137.93|2138.3|2137.8|1
1648120800000|2022-03-24 11:20:00|2138.3|2137.8|2138.18|2137.68|2138.43|2137.93|2137.93|2137.43|23
1648120810000|2022-03-24 11:20:10|||||||||1
1648120820000|2022-03-24 11:20:20|||||||||2
1648120830000|2022-03-24 11:20:30|2137.93|2137.43|2138.18|2137.68|2138.18|2137.68|2137.93|2137.43|18
1648120840000|2022-03-24 11:20:40|2138.3|2137.8|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|5
1648120850000|2022-03-24 11:20:50|2138.05|2137.55|2138.43|2137.93|2138.55|2138.05|2138.05|2137.55|29
1648120860000|2022-03-24 11:21:00|2138.3|2137.8|2138.18|2137.68|2138.3|2137.8|2138.18|2137.68|7
1648120870000|2022-03-24 11:21:10|2138.3|2137.8|2138.43|2137.93|2138.43|2137.93|2138.3|2137.8|2
1648120880000|2022-03-24 11:21:20|2138.3|2137.8|2138.43|2137.93|2138.43|2137.93|2138.3|2137.8|0
1648120890000|2022-03-24 11:21:30|2138.55|2138.05|2138.55|2138.05|2138.68|2138.18|2138.55|2138.05|2
1648120900000|2022-03-24 11:21:40|2138.68|2138.18|2138.43|2137.93|2138.68|2138.18|2138.43|2137.93|4
1648120910000|2022-03-24 11:21:50|2138.55|2138.05|2138.93|2138.43|2138.93|2138.43|2138.55|2138.05|6
1648120920000|2022-03-24 11:22:00|2138.8|2138.3|2139.18|2138.68|2139.18|2138.68|2138.8|2138.3|14
1648120930000|2022-03-24 11:22:10|2139.05|2138.55|2138.93|2138.43|2139.05|2138.55|2138.93|2138.43|16
1648120940000|2022-03-24 11:22:20|2138.68|2138.18|2138.8|2138.3|2138.8|2138.3|2138.68|2138.18|21
1648120950000|2022-03-24 11:22:30|2138.93|2138.43|2139.18|2138.68|2139.18|2138.68|2138.93|2138.43|6
1648120970000|2022-03-24 11:22:50|||||||||1
1648120980000|2022-03-24 11:23:00|2139.3|2138.8|2139.43|2138.93|2139.43|2138.93|2139.3|2138.8|15
1648120990000|2022-03-24 11:23:10|2139.3|2138.8|2139.43|2138.93|2139.43|2138.93|2139.18|2138.68|35
1648121000000|2022-03-24 11:23:20|2139.3|2138.8|2139.18|2138.68|2139.43|2138.93|2139.18|2138.68|55
1648121010000|2022-03-24 11:23:30|2139.3|2138.8|2139.93|2139.43|2139.93|2139.43|2139.18|2138.68|13
1648121020000|2022-03-24 11:23:40|2139.8|2139.3|2139.68|2139.18|2139.8|2139.3|2139.68|2139.18|10
1648121030000|2022-03-24 11:23:50|2139.8|2139.3|2140.18|2139.68|2140.18|2139.68|2139.8|2139.3|10
1648121040000|2022-03-24 11:24:00|2140.3|2139.8|2140.43|2139.93|2140.43|2139.93|2140.3|2139.8|12
1648121050000|2022-03-24 11:24:10|2140.3|2139.8|2140.3|2139.8|2140.3|2139.8|2140.18|2139.68|20
1648121060000|2022-03-24 11:24:20|2140.43|2139.93|2140.43|2139.93|2140.68|2140.18|2140.43|2139.93|4
1648121070000|2022-03-24 11:24:30|2140.55|2140.05|2140.55|2140.05|2140.55|2140.05|2140.43|2139.93|13
1648121080000|2022-03-24 11:24:40|2140.43|2139.93|2140.43|2139.93|2140.68|2140.18|2140.43|2139.93|17
1648121090000|2022-03-24 11:24:50|2140.55|2140.05|2139.93|2139.43|2140.55|2140.05|2139.93|2139.43|46
1648121110000|2022-03-24 11:25:10|2140.05|2139.55|2140.05|2139.55|2140.18|2139.68|2140.05|2139.55|21
1648121120000|2022-03-24 11:25:20|2140.18|2139.68|2140.18|2139.68|2140.18|2139.68|2139.93|2139.43|17
1648121130000|2022-03-24 11:25:30|2140.05|2139.55|2140.18|2139.68|2140.18|2139.68|2140.05|2139.55|19
1648121140000|2022-03-24 11:25:40|2140.05|2139.55|2140.43|2139.93|2140.43|2139.93|2140.05|2139.55|25
1648121150000|2022-03-24 11:25:50|2140.68|2140.18|2140.55|2140.05|2140.68|2140.18|2140.43|2139.93|20
1648121160000|2022-03-24 11:26:00|2140.68|2140.18|2140.43|2139.93|2140.68|2140.18|2140.18|2139.68|28
1648121170000|2022-03-24 11:26:10|2140.3|2139.8|2140.18|2139.68|2140.3|2139.8|2140.18|2139.68|7
1648121180000|2022-03-24 11:26:20|2140.05|2139.55|2139.93|2139.43|2140.05|2139.55|2139.93|2139.43|14
1648121190000|2022-03-24 11:26:30|2140.18|2139.68|2140.3|2139.8|2140.43|2139.93|2140.18|2139.68|13
1648121200000|2022-03-24 11:26:40|2140.18|2139.68|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|3
1648121210000|2022-03-24 11:26:50|2140.68|2140.18|2140.68|2140.18|2140.93|2140.43|2140.68|2140.18|67
1648121220000|2022-03-24 11:27:00|2140.55|2140.05|2140.55|2140.05|2140.68|2140.18|2140.43|2139.93|38
1648121230000|2022-03-24 11:27:10|2140.43|2139.93|2140.18|2139.68|2140.43|2139.93|2139.93|2139.43|28
1648121240000|2022-03-24 11:27:20|2140.3|2139.8|2140.05|2139.55|2140.43|2139.93|2140.05|2139.55|15
1648121250000|2022-03-24 11:27:30|2140.18|2139.68|2140.18|2139.68|2140.3|2139.8|2140.18|2139.68|10
1648121260000|2022-03-24 11:27:40|2140.3|2139.8|2139.93|2139.43|2140.3|2139.8|2139.93|2139.43|15
1648121270000|2022-03-24 11:27:50|2140.05|2139.55|2139.93|2139.43|2140.05|2139.55|2139.93|2139.43|0
1648121280000|2022-03-24 11:28:00|2139.8|2139.3|2140.18|2139.68|2140.18|2139.68|2139.8|2139.3|29
1648121290000|2022-03-24 11:28:10|2140.05|2139.55|2139.93|2139.43|2140.05|2139.55|2139.68|2139.18|57
1648121300000|2022-03-24 11:28:20|||||||||7
1648121310000|2022-03-24 11:28:30|||||||||1
1648121330000|2022-03-24 11:28:50|2139.8|2139.3|2139.68|2139.18|2140.18|2139.68|2139.68|2139.18|28
1648121340000|2022-03-24 11:29:00|2139.55|2139.05|2139.55|2139.05|2139.8|2139.3|2139.43|2138.93|13
1648121350000|2022-03-24 11:29:10|2139.43|2138.93|2139.68|2139.18|2139.8|2139.3|2139.18|2138.68|84
1648121360000|2022-03-24 11:29:20|2139.8|2139.3|2139.68|2139.18|2139.8|2139.3|2139.68|2139.18|3
1648121370000|2022-03-24 11:29:30|2139.8|2139.3|2139.68|2139.18|2139.93|2139.43|2139.68|2139.18|8
1648121380000|2022-03-24 11:29:40|2139.8|2139.3|2139.68|2139.18|2139.93|2139.43|2139.68|2139.18|6
1648121390000|2022-03-24 11:29:50|2139.8|2139.3|2139.93|2139.43|2139.93|2139.43|2139.8|2139.3|1
1648121400000|2022-03-24 11:30:00|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|17
1648121420000|2022-03-24 11:30:20|2139.93|2139.43|2139.93|2139.43|2139.93|2139.43|2139.93|2139.43|5
1648121430000|2022-03-24 11:30:30|2140.05|2139.55|2140.43|2139.93|2140.55|2140.05|2139.93|2139.43|34
1648121440000|2022-03-24 11:30:40|2140.68|2140.18|2140.43|2139.93|2140.68|2140.18|2140.18|2139.68|5
1648121450000|2022-03-24 11:30:50|2140.55|2140.05|2140.43|2139.93|2140.55|2140.05|2140.43|2139.93|5
1648121460000|2022-03-24 11:31:00|2140.3|2139.8|2139.93|2139.43|2140.3|2139.8|2139.68|2139.18|31
1648121470000|2022-03-24 11:31:10|2139.8|2139.3|2139.8|2139.3|2139.93|2139.43|2139.68|2139.18|4
1648121480000|2022-03-24 11:31:20|2139.68|2139.18|2139.43|2138.93|2139.68|2139.18|2139.43|2138.93|12
1648121490000|2022-03-24 11:31:30|||||||||2
1648121500000|2022-03-24 11:31:40|2139.55|2139.05|2139.55|2139.05|2139.68|2139.18|2139.55|2139.05|2
1648121510000|2022-03-24 11:31:50|2139.68|2139.18|2139.93|2139.43|2139.93|2139.43|2139.68|2139.18|3
1648121520000|2022-03-24 11:32:00|2139.8|2139.3|2139.8|2139.3|2140.18|2139.68|2139.8|2139.3|4
1648121530000|2022-03-24 11:32:10|2139.93|2139.43|2139.68|2139.18|2139.93|2139.43|2139.68|2139.18|0
1648121540000|2022-03-24 11:32:20|2139.55|2139.05|2139.93|2139.43|2139.93|2139.43|2139.55|2139.05|6
1648121550000|2022-03-24 11:32:30|2139.8|2139.3|2140.18|2139.68|2140.43|2139.93|2139.8|2139.3|25
1648121560000|2022-03-24 11:32:40|2140.3|2139.8|2140.3|2139.8|2140.3|2139.8|2140.3|2139.8|2
1648121570000|2022-03-24 11:32:50|2140.43|2139.93|2140.43|2139.93|2140.43|2139.93|2140.3|2139.8|0
1648121580000|2022-03-24 11:33:00|2140.55|2140.05|2140.43|2139.93|2140.68|2140.18|2140.43|2139.93|6
1648121590000|2022-03-24 11:33:10|2140.68|2140.18|2140.68|2140.18|2140.68|2140.18|2140.68|2140.18|11
1648121600000|2022-03-24 11:33:20|2140.55|2140.05|2140.18|2139.68|2140.68|2140.18|2140.18|2139.68|44
1648121610000|2022-03-24 11:33:30|||||||||5
1648121620000|2022-03-24 11:33:40|2140.05|2139.55|2140.18|2139.68|2140.18|2139.68|2140.05|2139.55|4
1648121630000|2022-03-24 11:33:50|2140.43|2139.93|2140.43|2139.93|2140.55|2140.05|2140.43|2139.93|8
1648121640000|2022-03-24 11:34:00|2140.55|2140.05|2140.68|2140.18|2140.93|2140.43|2140.55|2140.05|20
1648121650000|2022-03-24 11:34:10|2140.55|2140.05|2140.43|2139.93|2140.55|2140.05|2140.43|2139.93|6
1648121660000|2022-03-24 11:34:20|2140.3|2139.8|2140.43|2139.93|2140.55|2140.05|2140.3|2139.8|16
1648121670000|2022-03-24 11:34:30|2140.68|2140.18|2140.43|2139.93|2140.68|2140.18|2140.43|2139.93|3
1648121680000|2022-03-24 11:34:40|2140.55|2140.05|2140.43|2139.93|2140.68|2140.18|2140.43|2139.93|10
1648121690000|2022-03-24 11:34:50|2140.55|2140.05|2140.43|2139.93|2140.55|2140.05|2140.43|2139.93|4
1648121700000|2022-03-24 11:35:00|2140.3|2139.8|2140.3|2139.8|2140.43|2139.93|2140.18|2139.68|25
1648121710000|2022-03-24 11:35:10|2140.18|2139.68|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|4
1648121720000|2022-03-24 11:35:20|2140.55|2140.05|2140.68|2140.18|2140.68|2140.18|2140.43|2139.93|18
1648121730000|2022-03-24 11:35:30|2140.93|2140.43|2140.68|2140.18|2141.05|2140.55|2140.43|2139.93|35
1648121740000|2022-03-24 11:35:40|2140.55|2140.05|2140.43|2139.93|2140.55|2140.05|2140.43|2139.93|15
1648121750000|2022-03-24 11:35:50|2140.55|2140.05|2140.43|2139.93|2140.68|2140.18|2140.43|2139.93|8
1648121760000|2022-03-24 11:36:00|2140.55|2140.05|2140.93|2140.43|2140.93|2140.43|2140.55|2140.05|14
1648121770000|2022-03-24 11:36:10|2140.8|2140.3|2140.68|2140.18|2140.93|2140.43|2140.68|2140.18|14
1648121780000|2022-03-24 11:36:20|2140.8|2140.3|2140.93|2140.43|2140.93|2140.43|2140.68|2140.18|15
1648121790000|2022-03-24 11:36:30|2141.05|2140.55|2140.68|2140.18|2141.18|2140.68|2140.68|2140.18|29
1648121800000|2022-03-24 11:36:40|2140.55|2140.05|2140.55|2140.05|2140.68|2140.18|2140.43|2139.93|7
1648121810000|2022-03-24 11:36:50|2140.68|2140.18|2140.68|2140.18|2140.68|2140.18|2140.55|2140.05|3
1648121820000|2022-03-24 11:37:00|2140.55|2140.05|2140.68|2140.18|2140.68|2140.18|2140.43|2139.93|7
1648121830000|2022-03-24 11:37:10|2140.8|2140.3|2140.8|2140.3|2140.8|2140.3|2140.68|2140.18|6
1648121840000|2022-03-24 11:37:20|2140.93|2140.43|2140.93|2140.43|2140.93|2140.43|2140.8|2140.3|6
1648121850000|2022-03-24 11:37:30|2141.05|2140.55|2141.18|2140.68|2141.18|2140.68|2140.93|2140.43|7
1648121860000|2022-03-24 11:37:40|2141.3|2140.8|2141.05|2140.55|2141.43|2140.93|2141.05|2140.55|23
1648121870000|2022-03-24 11:37:50|2141.18|2140.68|2141.18|2140.68|2141.18|2140.68|2141.18|2140.68|1
1648121880000|2022-03-24 11:38:00|2141.43|2140.93|2141.68|2141.18|2141.68|2141.18|2141.43|2140.93|26
1648121890000|2022-03-24 11:38:10|2141.8|2141.3|2142.3|2141.8|2142.3|2141.8|2141.8|2141.3|57
1648121900000|2022-03-24 11:38:20|2142.18|2141.68|2142.18|2141.68|2142.3|2141.8|2142.05|2141.55|35
1648121910000|2022-03-24 11:38:30|2142.3|2141.8|2142.18|2141.68|2142.43|2141.93|2142.18|2141.68|4
1648121920000|2022-03-24 11:38:40|2142.05|2141.55|2142.18|2141.68|2142.18|2141.68|2141.93|2141.43|7
1648121930000|2022-03-24 11:38:50|||||||||2
1648121940000|2022-03-24 11:39:00|2142.05|2141.55|2141.93|2141.43|2142.05|2141.55|2141.93|2141.43|26
1648121950000|2022-03-24 11:39:10|2141.8|2141.3|2141.55|2141.05|2141.93|2141.43|2141.43|2140.93|25
1648121960000|2022-03-24 11:39:20|2141.43|2140.93|2141.68|2141.18|2141.68|2141.18|2141.18|2140.68|17
1648121970000|2022-03-24 11:39:30|2141.55|2141.05|2141.68|2141.18|2141.68|2141.18|2141.55|2141.05|11
1648121980000|2022-03-24 11:39:40|2141.55|2141.05|2141.55|2141.05|2141.68|2141.18|2141.43|2140.93|2
1648121990000|2022-03-24 11:39:50|2141.43|2140.93|2141.68|2141.18|2141.68|2141.18|2141.43|2140.93|0
1648122000000|2022-03-24 11:40:00|2139.18|2138.68|2135.05|2134.55|2139.43|2138.93|2134.43|2133.93|912
1648122010000|2022-03-24 11:40:10|2134.43|2133.93|2131.8|2131.3|2134.43|2133.93|2131.18|2130.68|380
1648122020000|2022-03-24 11:40:20|2132.43|2131.93|2135.05|2134.55|2137.43|2136.93|2131.18|2130.68|352
1648122030000|2022-03-24 11:40:30|2135.43|2134.93|2134.43|2133.93|2136.43|2135.93|2133.43|2132.93|341
1648122040000|2022-03-24 11:40:40|2134.93|2134.43|2136.68|2136.18|2137.18|2136.68|2134.18|2133.68|302
1648122050000|2022-03-24 11:40:50|2136.8|2136.3|2135.93|2135.43|2137.18|2136.68|2135.68|2135.18|193
1648122060000|2022-03-24 11:41:00|2135.8|2135.3|2136.43|2135.93|2136.43|2135.93|2134.05|2133.55|174
1648122070000|2022-03-24 11:41:10|2136.93|2136.43|2137.05|2136.55|2137.18|2136.68|2135.68|2135.18|180
1648122080000|2022-03-24 11:41:20|2136.93|2136.43|2137.68|2137.18|2137.68|2137.18|2136.3|2135.8|84
1648122090000|2022-03-24 11:41:30|2137.55|2137.05|2137.43|2136.93|2137.8|2137.3|2136.8|2136.3|56
1648122100000|2022-03-24 11:41:40|2137.3|2136.8|2138.05|2137.55|2138.18|2137.68|2136.68|2136.18|53
1648122110000|2022-03-24 11:41:50|2138.18|2137.68|2139.43|2138.93|2139.68|2139.18|2138.05|2137.55|55
1648122120000|2022-03-24 11:42:00|2139.18|2138.68|2138.68|2138.18|2139.43|2138.93|2138.43|2137.93|73
1648122130000|2022-03-24 11:42:10|2138.55|2138.05|2138.3|2137.8|2138.68|2138.18|2138.18|2137.68|26
1648122140000|2022-03-24 11:42:20|2138.18|2137.68|2136.43|2135.93|2138.18|2137.68|2136.43|2135.93|210
1648122150000|2022-03-24 11:42:30|2136.68|2136.18|2136.8|2136.3|2137.18|2136.68|2136.43|2135.93|88
1648122160000|2022-03-24 11:42:40|2136.93|2136.43|2137.3|2136.8|2137.68|2137.18|2136.93|2136.43|58
1648122170000|2022-03-24 11:42:50|2137.43|2136.93|2138.68|2138.18|2138.68|2138.18|2137.43|2136.93|34
1648122180000|2022-03-24 11:43:00|2138.8|2138.3|2138.43|2137.93|2139.18|2138.68|2138.43|2137.93|62
1648122190000|2022-03-24 11:43:10|2138.55|2138.05|2138.18|2137.68|2138.55|2138.05|2137.68|2137.18|43
1648122200000|2022-03-24 11:43:20|2138.05|2137.55|2137.8|2137.3|2138.3|2137.8|2137.68|2137.18|18
1648122210000|2022-03-24 11:43:30|2137.93|2137.43|2137.43|2136.93|2137.93|2137.43|2137.05|2136.55|53
1648122220000|2022-03-24 11:43:40|2137.55|2137.05|2138.18|2137.68|2138.43|2137.93|2137.55|2137.05|31
1648122230000|2022-03-24 11:43:50|2137.93|2137.43|2137.93|2137.43|2138.55|2138.05|2137.93|2137.43|36
1648122240000|2022-03-24 11:44:00|2138.18|2137.68|2138.18|2137.68|2138.68|2138.18|2138.18|2137.68|19
1648122250000|2022-03-24 11:44:10|2137.93|2137.43|2138.3|2137.8|2138.43|2137.93|2137.8|2137.3|18
1648122260000|2022-03-24 11:44:20|2138.43|2137.93|2138.3|2137.8|2138.55|2138.05|2138.18|2137.68|25
1648122270000|2022-03-24 11:44:30|2138.43|2137.93|2138.93|2138.43|2139.18|2138.68|2138.43|2137.93|34
1648122280000|2022-03-24 11:44:40|2139.05|2138.55|2139.05|2138.55|2139.18|2138.68|2138.68|2138.18|6
1648122290000|2022-03-24 11:44:50|2139.18|2138.68|2139.18|2138.68|2139.43|2138.93|2139.05|2138.55|6
1648122300000|2022-03-24 11:45:00|2138.93|2138.43|2138.93|2138.43|2139.05|2138.55|2138.68|2138.18|20
1648122310000|2022-03-24 11:45:10|2139.18|2138.68|2138.8|2138.3|2139.18|2138.68|2138.8|2138.3|12
1648122320000|2022-03-24 11:45:20|2138.68|2138.18|2138.3|2137.8|2138.8|2138.3|2138.18|2137.68|10
1648122330000|2022-03-24 11:45:30|2138.43|2137.93|2138.68|2138.18|2138.68|2138.18|2138.05|2137.55|9
1648122340000|2022-03-24 11:45:40|2138.55|2138.05|2138.18|2137.68|2138.68|2138.18|2138.18|2137.68|26
1648122350000|2022-03-24 11:45:50|2138.3|2137.8|2137.93|2137.43|2138.3|2137.8|2137.68|2137.18|23
1648122360000|2022-03-24 11:46:00|2138.05|2137.55|2138.68|2138.18|2138.93|2138.43|2138.05|2137.55|56
1648122370000|2022-03-24 11:46:10|2138.43|2137.93|2138.93|2138.43|2139.18|2138.68|2138.43|2137.93|12
1648122380000|2022-03-24 11:46:20|2139.05|2138.55|2140.43|2139.93|2140.68|2140.18|2138.93|2138.43|54
1648122390000|2022-03-24 11:46:30|2140.3|2139.8|2140.43|2139.93|2140.55|2140.05|2140.18|2139.68|24
1648122400000|2022-03-24 11:46:40|2140.55|2140.05|2140.43|2139.93|2140.68|2140.18|2140.43|2139.93|8
1648122410000|2022-03-24 11:46:50|2140.55|2140.05|2140.05|2139.55|2140.68|2140.18|2140.05|2139.55|11
1648122420000|2022-03-24 11:47:00|2140.18|2139.68|2140.43|2139.93|2140.68|2140.18|2140.18|2139.68|19
1648122430000|2022-03-24 11:47:10|2140.55|2140.05|2140.68|2140.18|2140.68|2140.18|2140.43|2139.93|8
1648122440000|2022-03-24 11:47:20|2140.93|2140.43|2140.68|2140.18|2140.93|2140.43|2140.68|2140.18|35
1648122450000|2022-03-24 11:47:30|2140.8|2140.3|2140.43|2139.93|2140.93|2140.43|2140.43|2139.93|9
1648122460000|2022-03-24 11:47:40|2140.18|2139.68|2140.18|2139.68|2140.68|2140.18|2140.18|2139.68|20
1648122470000|2022-03-24 11:47:50|2140.3|2139.8|2139.18|2138.68|2140.43|2139.93|2139.18|2138.68|32
1648122480000|2022-03-24 11:48:00|2139.43|2138.93|2139.93|2139.43|2139.93|2139.43|2139.3|2138.8|36
1648122490000|2022-03-24 11:48:10|2139.8|2139.3|2139.93|2139.43|2140.3|2139.8|2139.8|2139.3|15
1648122500000|2022-03-24 11:48:20|2139.8|2139.3|2139.8|2139.3|2139.93|2139.43|2139.68|2139.18|24
1648122510000|2022-03-24 11:48:30|2139.93|2139.43|2139.93|2139.43|2140.18|2139.68|2139.93|2139.43|12
1648122520000|2022-03-24 11:48:40|2140.05|2139.55|2140.68|2140.18|2140.68|2140.18|2139.93|2139.43|86
1648122530000|2022-03-24 11:48:50|2140.55|2140.05|2140.55|2140.05|2140.68|2140.18|2140.3|2139.8|6
1648122540000|2022-03-24 11:49:00|2140.43|2139.93|2140.93|2140.43|2140.93|2140.43|2140.43|2139.93|3
1648122550000|2022-03-24 11:49:10|2141.05|2140.55|2141.05|2140.55|2141.18|2140.68|2140.93|2140.43|15
1648122560000|2022-03-24 11:49:20|2140.93|2140.43|2140.93|2140.43|2140.93|2140.43|2140.93|2140.43|0
1648122570000|2022-03-24 11:49:30|2140.68|2140.18|2141.3|2140.8|2141.43|2140.93|2140.68|2140.18|39
1648122580000|2022-03-24 11:49:40|2141.18|2140.68|2141.43|2140.93|2141.43|2140.93|2141.18|2140.68|0
1648122590000|2022-03-24 11:49:50|2141.55|2141.05|2141.3|2140.8|2141.68|2141.18|2141.3|2140.8|31
1648122600000|2022-03-24 11:50:00|2141.18|2140.68|2141.55|2141.05|2141.68|2141.18|2141.18|2140.68|14
1648122610000|2022-03-24 11:50:10|2141.43|2140.93|2141.68|2141.18|2141.68|2141.18|2141.43|2140.93|18
1648122620000|2022-03-24 11:50:20|2141.55|2141.05|2141.68|2141.18|2141.68|2141.18|2141.43|2140.93|11
1648122630000|2022-03-24 11:50:30|2141.55|2141.05|2141.43|2140.93|2141.55|2141.05|2141.3|2140.8|14
1648122640000|2022-03-24 11:50:40|2141.3|2140.8|2141.3|2140.8|2141.3|2140.8|2141.18|2140.68|41
1648122650000|2022-03-24 11:50:50|2141.43|2140.93|2141.05|2140.55|2141.43|2140.93|2140.93|2140.43|3
1648122660000|2022-03-24 11:51:00|2140.93|2140.43|2140.43|2139.93|2140.93|2140.43|2140.18|2139.68|22
1648122670000|2022-03-24 11:51:10|2140.3|2139.8|2139.8|2139.3|2140.3|2139.8|2139.55|2139.05|17
1648122680000|2022-03-24 11:51:20|2139.93|2139.43|2139.55|2139.05|2139.93|2139.43|2139.43|2138.93|33
1648122690000|2022-03-24 11:51:30|2139.43|2138.93|2139.18|2138.68|2139.68|2139.18|2139.18|2138.68|11
1648122700000|2022-03-24 11:51:40|2139.43|2138.93|2139.05|2138.55|2139.43|2138.93|2138.93|2138.43|15
1648122710000|2022-03-24 11:51:50|2139.18|2138.68|2138.93|2138.43|2139.18|2138.68|2138.93|2138.43|21
1648122720000|2022-03-24 11:52:00|2139.05|2138.55|2139.3|2138.8|2139.43|2138.93|2139.05|2138.55|11
1648122730000|2022-03-24 11:52:10|2139.18|2138.68|2139.43|2138.93|2139.43|2138.93|2139.18|2138.68|3
1648122740000|2022-03-24 11:52:20|2139.3|2138.8|2139.05|2138.55|2139.43|2138.93|2139.05|2138.55|11
1648122750000|2022-03-24 11:52:30|2139.18|2138.68|2139.3|2138.8|2139.68|2139.18|2138.93|2138.43|45
1648122760000|2022-03-24 11:52:40|2139.18|2138.68|2139.18|2138.68|2139.3|2138.8|2139.05|2138.55|3
1648122770000|2022-03-24 11:52:50|2139.05|2138.55|2139.05|2138.55|2139.05|2138.55|2138.93|2138.43|3
1648122780000|2022-03-24 11:53:00|2139.18|2138.68|2139.43|2138.93|2139.43|2138.93|2139.05|2138.55|11
1648122790000|2022-03-24 11:53:10|2139.3|2138.8|2139.05|2138.55|2139.43|2138.93|2139.05|2138.55|15
1648122800000|2022-03-24 11:53:20|2138.93|2138.43|2139.93|2139.43|2139.93|2139.43|2138.93|2138.43|15
1648122810000|2022-03-24 11:53:30|2139.8|2139.3|2139.18|2138.68|2139.8|2139.3|2138.93|2138.43|14
1648122820000|2022-03-24 11:53:40|2139.05|2138.55|2138.93|2138.43|2139.18|2138.68|2138.93|2138.43|2
1648122830000|2022-03-24 11:53:50|2138.8|2138.3|2138.8|2138.3|2138.93|2138.43|2138.68|2138.18|10
1648122840000|2022-03-24 11:54:00|2138.93|2138.43|2138.93|2138.43|2138.93|2138.43|2138.68|2138.18|8
1648122850000|2022-03-24 11:54:10|2139.18|2138.68|2139.18|2138.68|2139.18|2138.68|2138.93|2138.43|14
1648122860000|2022-03-24 11:54:20|2139.05|2138.55|2138.93|2138.43|2139.05|2138.55|2138.93|2138.43|56
1648122870000|2022-03-24 11:54:30|2139.18|2138.68|2139.18|2138.68|2139.18|2138.68|2139.05|2138.55|8
1648122880000|2022-03-24 11:54:40|2139.05|2138.55|2139.3|2138.8|2139.3|2138.8|2138.93|2138.43|3
1648122890000|2022-03-24 11:54:50|2139.43|2138.93|2139.43|2138.93|2139.68|2139.18|2139.43|2138.93|13
1648122900000|2022-03-24 11:55:00|2139.55|2139.05|2139.05|2138.55|2139.55|2139.05|2138.93|2138.43|10
1648122910000|2022-03-24 11:55:10|2139.18|2138.68|2139.18|2138.68|2139.43|2138.93|2139.05|2138.55|2
1648122920000|2022-03-24 11:55:20|2139.3|2138.8|2139.93|2139.43|2140.18|2139.68|2139.3|2138.8|62
1648122930000|2022-03-24 11:55:30|2140.05|2139.55|2139.93|2139.43|2140.05|2139.55|2139.68|2139.18|2
1648122940000|2022-03-24 11:55:40|2139.8|2139.3|2139.8|2139.3|2139.8|2139.3|2139.68|2139.18|3
1648122950000|2022-03-24 11:55:50|2139.68|2139.18|2139.68|2139.18|2139.93|2139.43|2139.55|2139.05|8
1648122960000|2022-03-24 11:56:00|2139.55|2139.05|2139.68|2139.18|2139.68|2139.18|2139.43|2138.93|13
1648122970000|2022-03-24 11:56:10|2139.93|2139.43|2139.8|2139.3|2139.93|2139.43|2139.8|2139.3|14
1648122980000|2022-03-24 11:56:20|2139.93|2139.43|2139.93|2139.43|2139.93|2139.43|2139.8|2139.3|0
1648122990000|2022-03-24 11:56:30|2140.18|2139.68|2139.68|2139.18|2140.18|2139.68|2139.68|2139.18|8
1648123000000|2022-03-24 11:56:40|2139.8|2139.3|2139.93|2139.43|2139.93|2139.43|2139.68|2139.18|1
1648123010000|2022-03-24 11:56:50|2140.18|2139.68|2139.93|2139.43|2140.18|2139.68|2139.93|2139.43|10
1648123020000|2022-03-24 11:57:00|2140.18|2139.68|2140.05|2139.55|2140.18|2139.68|2139.93|2139.43|30
1648123030000|2022-03-24 11:57:10|2140.18|2139.68|2140.55|2140.05|2140.55|2140.05|2140.18|2139.68|3
1648123040000|2022-03-24 11:57:20|2140.68|2140.18|2141.18|2140.68|2141.18|2140.68|2140.68|2140.18|32
1648123050000|2022-03-24 11:57:30|2141.05|2140.55|2140.55|2140.05|2141.18|2140.68|2140.43|2139.93|15
1648123060000|2022-03-24 11:57:40|2140.43|2139.93|2140.43|2139.93|2140.68|2140.18|2140.3|2139.8|19
1648123070000|2022-03-24 11:57:50|2140.3|2139.8|2140.43|2139.93|2140.43|2139.93|2140.3|2139.8|0
1648123080000|2022-03-24 11:58:00|2140.68|2140.18|2139.93|2139.43|2140.68|2140.18|2139.93|2139.43|12
1648123090000|2022-03-24 11:58:10|2140.05|2139.55|2140.05|2139.55|2140.18|2139.68|2139.68|2139.18|40
1648123100000|2022-03-24 11:58:20|2140.18|2139.68|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|0
1648123110000|2022-03-24 11:58:30|2140.18|2139.68|2140.18|2139.68|2140.18|2139.68|2140.18|2139.68|2
1648123120000|2022-03-24 11:58:40|2140.3|2139.8|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|4
1648123130000|2022-03-24 11:58:50|2140.3|2139.8|2140.18|2139.68|2140.43|2139.93|2140.18|2139.68|2
1648123140000|2022-03-24 11:59:00|2140.3|2139.8|2140.55|2140.05|2140.68|2140.18|2140.18|2139.68|4
1648123150000|2022-03-24 11:59:10|2140.68|2140.18|2140.93|2140.43|2140.93|2140.43|2140.43|2139.93|4
1648123160000|2022-03-24 11:59:20|2140.8|2140.3|2141.05|2140.55|2141.18|2140.68|2140.8|2140.3|14
1648123170000|2022-03-24 11:59:30|2141.18|2140.68|2140.93|2140.43|2141.18|2140.68|2140.8|2140.3|8
1648123180000|2022-03-24 11:59:40|2140.8|2140.3|2140.93|2140.43|2141.05|2140.55|2140.68|2140.18|11
1648123190000|2022-03-24 11:59:50|2141.05|2140.55|2141.18|2140.68|2141.18|2140.68|2140.93|2140.43|0
1648123200000|2022-03-24 12:00:00|2141.3|2140.8|2140.93|2140.43|2141.43|2140.93|2140.68|2140.18|34
1648123210000|2022-03-24 12:00:10|2141.05|2140.55|2141.05|2140.55|2141.18|2140.68|2140.93|2140.43|16
1648123220000|2022-03-24 12:00:20|2140.93|2140.43|2140.68|2140.18|2140.93|2140.43|2140.68|2140.18|11
1648123230000|2022-03-24 12:00:30|2140.55|2140.05|2141.18|2140.68|2141.43|2140.93|2140.55|2140.05|18
1648123240000|2022-03-24 12:00:40|2141.3|2140.8|2141.18|2140.68|2141.3|2140.8|2141.18|2140.68|21
1648123250000|2022-03-24 12:00:50|2141.3|2140.8|2141.18|2140.68|2141.43|2140.93|2141.18|2140.68|4
1648123260000|2022-03-24 12:01:00|2141.05|2140.55|2140.93|2140.43|2141.18|2140.68|2140.93|2140.43|10
1648123270000|2022-03-24 12:01:10|2141.05|2140.55|2141.18|2140.68|2141.3|2140.8|2140.93|2140.43|12
1648123280000|2022-03-24 12:01:20|2141.3|2140.8|2141.05|2140.55|2141.3|2140.8|2140.93|2140.43|15
1648123290000|2022-03-24 12:01:30|2141.18|2140.68|2141.18|2140.68|2141.43|2140.93|2141.05|2140.55|4
1648123300000|2022-03-24 12:01:40|2141.05|2140.55|2140.8|2140.3|2141.05|2140.55|2140.8|2140.3|1
1648123310000|2022-03-24 12:01:50|2140.68|2140.18|2140.8|2140.3|2140.8|2140.3|2140.68|2140.18|2
1648123320000|2022-03-24 12:02:00|2140.68|2140.18|2140.8|2140.3|2140.8|2140.3|2140.55|2140.05|14
1648123330000|2022-03-24 12:02:10|2140.68|2140.18|2140.68|2140.18|2140.68|2140.18|2140.43|2139.93|3
1648123340000|2022-03-24 12:02:20|2140.55|2140.05|2140.43|2139.93|2140.55|2140.05|2140.43|2139.93|0
1648123350000|2022-03-24 12:02:30|2140.55|2140.05|2141.05|2140.55|2141.05|2140.55|2140.55|2140.05|9
1648123360000|2022-03-24 12:02:40|2140.93|2140.43|2141.18|2140.68|2141.18|2140.68|2140.93|2140.43|14
1648123370000|2022-03-24 12:02:50|2141.3|2140.8|2141.3|2140.8|2141.68|2141.18|2141.18|2140.68|28
1648123380000|2022-03-24 12:03:00|2141.18|2140.68|2141.18|2140.68|2141.3|2140.8|2141.18|2140.68|3
1648123390000|2022-03-24 12:03:10|2141.05|2140.55|2141.05|2140.55|2141.18|2140.68|2140.93|2140.43|18
1648123400000|2022-03-24 12:03:20|2141.18|2140.68|2140.3|2139.8|2141.18|2140.68|2140.18|2139.68|23
1648123410000|2022-03-24 12:03:30|2140.18|2139.68|2140.68|2140.18|2140.8|2140.3|2140.18|2139.68|15
1648123420000|2022-03-24 12:03:40|2140.93|2140.43|2140.93|2140.43|2141.18|2140.68|2140.93|2140.43|8
1648123430000|2022-03-24 12:03:50|2141.05|2140.55|2140.93|2140.43|2141.18|2140.68|2140.93|2140.43|4
1648123440000|2022-03-24 12:04:00|2140.8|2140.3|2141.18|2140.68|2141.43|2140.93|2140.8|2140.3|21
1648123450000|2022-03-24 12:04:10|2141.3|2140.8|2141.43|2140.93|2141.55|2141.05|2141.3|2140.8|16
1648123460000|2022-03-24 12:04:20|2141.55|2141.05|2141.43|2140.93|2141.68|2141.18|2141.43|2140.93|9
1648123470000|2022-03-24 12:04:30|||||||||5
1648123480000|2022-03-24 12:04:40|2141.68|2141.18|2141.68|2141.18|2141.8|2141.3|2141.68|2141.18|4
1648123490000|2022-03-24 12:04:50|2141.93|2141.43|2141.68|2141.18|2141.93|2141.43|2141.68|2141.18|11
1648123500000|2022-03-24 12:05:00|2141.8|2141.3|2141.93|2141.43|2141.93|2141.43|2141.68|2141.18|3
1648123510000|2022-03-24 12:05:10|2141.8|2141.3|2141.93|2141.43|2141.93|2141.43|2141.68|2141.18|13
1648123520000|2022-03-24 12:05:20|2141.8|2141.3|2141.8|2141.3|2141.93|2141.43|2141.8|2141.3|4
1648123530000|2022-03-24 12:05:30|2141.68|2141.18|2141.93|2141.43|2141.93|2141.43|2141.68|2141.18|3
1648123540000|2022-03-24 12:05:40|2141.8|2141.3|2141.68|2141.18|2141.8|2141.3|2141.43|2140.93|30
1648123550000|2022-03-24 12:05:50|2141.55|2141.05|2141.3|2140.8|2141.55|2141.05|2141.18|2140.68|11
1648123560000|2022-03-24 12:06:00|2141.18|2140.68|2141.05|2140.55|2141.43|2140.93|2141.05|2140.55|11
1648123570000|2022-03-24 12:06:10|2141.18|2140.68|2141.43|2140.93|2141.43|2140.93|2141.18|2140.68|13
1648123580000|2022-03-24 12:06:20|2141.3|2140.8|2141.93|2141.43|2141.93|2141.43|2141.3|2140.8|2
1648123590000|2022-03-24 12:06:30|2142.05|2141.55|2142.18|2141.68|2142.3|2141.8|2141.93|2141.43|16
1648123600000|2022-03-24 12:06:40|2142.05|2141.55|2142.05|2141.55|2142.18|2141.68|2141.93|2141.43|10
1648123610000|2022-03-24 12:06:50|2141.93|2141.43|2141.93|2141.43|2141.93|2141.43|2141.8|2141.3|4
1648123620000|2022-03-24 12:07:00|2141.8|2141.3|2141.68|2141.18|2141.93|2141.43|2141.68|2141.18|16
1648123630000|2022-03-24 12:07:10|2141.8|2141.3|2141.93|2141.43|2141.93|2141.43|2141.8|2141.3|9
1648123640000|2022-03-24 12:07:20|2141.8|2141.3|2141.93|2141.43|2142.05|2141.55|2141.8|2141.3|8
1648123650000|2022-03-24 12:07:30|2141.8|2141.3|2141.68|2141.18|2141.8|2141.3|2141.43|2140.93|2
1648123660000|2022-03-24 12:07:40|2141.8|2141.3|2141.68|2141.18|2141.93|2141.43|2141.68|2141.18|0
1648123670000|2022-03-24 12:07:50|||||||||4
1648123680000|2022-03-24 12:08:00|2141.8|2141.3|2141.93|2141.43|2142.05|2141.55|2141.8|2141.3|10
1648123690000|2022-03-24 12:08:10|2142.05|2141.55|2142.05|2141.55|2142.18|2141.68|2141.93|2141.43|24
1648123700000|2022-03-24 12:08:20|2142.18|2141.68|2142.18|2141.68|2142.43|2141.93|2142.18|2141.68|1
1648123710000|2022-03-24 12:08:30|2141.93|2141.43|2142.18|2141.68|2142.43|2141.93|2141.93|2141.43|76
1648123720000|2022-03-24 12:08:40|2142.05|2141.55|2141.93|2141.43|2142.05|2141.55|2141.93|2141.43|5
1648123730000|2022-03-24 12:08:50|2142.05|2141.55|2142.18|2141.68|2142.18|2141.68|2142.05|2141.55|22
1648123740000|2022-03-24 12:09:00|2142.05|2141.55|2142.3|2141.8|2142.3|2141.8|2142.05|2141.55|18
1648123750000|2022-03-24 12:09:10|2142.43|2141.93|2142.18|2141.68|2142.43|2141.93|2142.18|2141.68|17
1648123760000|2022-03-24 12:09:20|2141.93|2141.43|2142.18|2141.68|2142.18|2141.68|2141.93|2141.43|12
1648123770000|2022-03-24 12:09:30|2142.43|2141.93|2142.18|2141.68|2142.43|2141.93|2142.18|2141.68|15
1648123780000|2022-03-24 12:09:40|2141.93|2141.43|2141.43|2140.93|2141.93|2141.43|2141.43|2140.93|36
1648123790000|2022-03-24 12:09:50|2141.3|2140.8|2141.18|2140.68|2141.43|2140.93|2141.18|2140.68|4
1648123800000|2022-03-24 12:10:00|2141.05|2140.55|2140.8|2140.3|2141.05|2140.55|2140.68|2140.18|13
1648123810000|2022-03-24 12:10:10|2140.93|2140.43|2141.3|2140.8|2141.43|2140.93|2140.8|2140.3|37
1648123820000|2022-03-24 12:10:20|2141.18|2140.68|2141.18|2140.68|2141.3|2140.8|2140.93|2140.43|15
1648123830000|2022-03-24 12:10:30|2141.05|2140.55|2140.93|2140.43|2141.18|2140.68|2140.93|2140.43|3
1648123840000|2022-03-24 12:10:40|2141.18|2140.68|2140.93|2140.43|2141.18|2140.68|2140.93|2140.43|16
1648123850000|2022-03-24 12:10:50|2141.05|2140.55|2141.18|2140.68|2141.18|2140.68|2140.93|2140.43|12
1648123860000|2022-03-24 12:11:00|2141.05|2140.55|2140.68|2140.18|2141.18|2140.68|2140.68|2140.18|21
1648123870000|2022-03-24 12:11:10|2140.8|2140.3|2140.93|2140.43|2141.05|2140.55|2140.8|2140.3|13
1648123880000|2022-03-24 12:11:20|2141.05|2140.55|2140.8|2140.3|2141.05|2140.55|2140.68|2140.18|2
1648123890000|2022-03-24 12:11:30|2140.93|2140.43|2140.68|2140.18|2140.93|2140.43|2140.68|2140.18|11
1648123900000|2022-03-24 12:11:40|2140.8|2140.3|2140.93|2140.43|2140.93|2140.43|2140.68|2140.18|0
1648123910000|2022-03-24 12:11:50|2140.8|2140.3|2140.55|2140.05|2140.93|2140.43|2140.55|2140.05|8
1648123920000|2022-03-24 12:12:00|2140.43|2139.93|2140.05|2139.55|2140.43|2139.93|2140.05|2139.55|64
1648123930000|2022-03-24 12:12:10|2140.18|2139.68|2140.18|2139.68|2140.3|2139.8|2140.18|2139.68|15
1648123940000|2022-03-24 12:12:20|2139.93|2139.43|2139.68|2139.18|2139.93|2139.43|2139.68|2139.18|18
1648123950000|2022-03-24 12:12:30|2139.55|2139.05|2139.43|2138.93|2139.68|2139.18|2139.3|2138.8|45
1648123960000|2022-03-24 12:12:40|2139.3|2138.8|2139.68|2139.18|2139.68|2139.18|2139.18|2138.68|8
1648123970000|2022-03-24 12:12:50|2139.55|2139.05|2140.3|2139.8|2140.3|2139.8|2139.43|2138.93|17
1648123980000|2022-03-24 12:13:00|2140.18|2139.68|2140.3|2139.8|2140.43|2139.93|2140.18|2139.68|6
1648123990000|2022-03-24 12:13:10|2140.43|2139.93|2140.3|2139.8|2140.43|2139.93|2140.18|2139.68|13
1648124000000|2022-03-24 12:13:20|2140.43|2139.93|2140.3|2139.8|2140.43|2139.93|2140.3|2139.8|0
1648124010000|2022-03-24 12:13:30|2140.18|2139.68|2140.3|2139.8|2140.43|2139.93|2140.18|2139.68|0
1648124020000|2022-03-24 12:13:40|2140.43|2139.93|2140.68|2140.18|2140.68|2140.18|2140.43|2139.93|14
1648124030000|2022-03-24 12:13:50|2140.8|2140.3|2140.8|2140.3|2140.93|2140.43|2140.8|2140.3|4
1648124040000|2022-03-24 12:14:00|2140.68|2140.18|2140.43|2139.93|2140.68|2140.18|2140.43|2139.93|9
1648124050000|2022-03-24 12:14:10|2140.55|2140.05|2140.43|2139.93|2140.55|2140.05|2140.3|2139.8|3
1648124060000|2022-03-24 12:14:20|2140.3|2139.8|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|7
1648124070000|2022-03-24 12:14:30|2140.3|2139.8|2140.3|2139.8|2140.43|2139.93|2140.3|2139.8|13
1648124080000|2022-03-24 12:14:40|2140.18|2139.68|2140.3|2139.8|2140.43|2139.93|2140.18|2139.68|1
1648124090000|2022-03-24 12:14:50|2140.43|2139.93|2140.43|2139.93|2140.55|2140.05|2140.43|2139.93|9
1648124100000|2022-03-24 12:15:00|2140.3|2139.8|2140.18|2139.68|2140.55|2140.05|2140.18|2139.68|5
1648124110000|2022-03-24 12:15:10|2140.3|2139.8|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|9
1648124120000|2022-03-24 12:15:20|2140.18|2139.68|2140.18|2139.68|2140.43|2139.93|2140.18|2139.68|7
1648124130000|2022-03-24 12:15:30|2140.3|2139.8|2140.43|2139.93|2140.43|2139.93|2140.3|2139.8|15
1648124140000|2022-03-24 12:15:40|2140.3|2139.8|2139.93|2139.43|2140.43|2139.93|2139.93|2139.43|9
1648124150000|2022-03-24 12:15:50|2139.8|2139.3|2140.05|2139.55|2140.05|2139.55|2139.68|2139.18|12
1648124160000|2022-03-24 12:16:00|2140.18|2139.68|2140.18|2139.68|2140.43|2139.93|2140.18|2139.68|7
1648124170000|2022-03-24 12:16:10|2140.05|2139.55|2139.93|2139.43|2140.05|2139.55|2139.93|2139.43|8
1648124190000|2022-03-24 12:16:30|2139.8|2139.3|2139.18|2138.68|2139.8|2139.3|2139.05|2138.55|51
1648124200000|2022-03-24 12:16:40|2139.05|2138.55|2139.18|2138.68|2139.43|2138.93|2139.05|2138.55|56
1648124210000|2022-03-24 12:16:50|||||||||11
1648124220000|2022-03-24 12:17:00|2139.3|2138.8|2139.18|2138.68|2139.55|2139.05|2139.18|2138.68|81
1648124230000|2022-03-24 12:17:10|2139.05|2138.55|2139.05|2138.55|2139.18|2138.68|2139.05|2138.55|11
1648124240000|2022-03-24 12:17:20|2138.93|2138.43|2138.68|2138.18|2139.3|2138.8|2138.68|2138.18|28
1648124250000|2022-03-24 12:17:30|2138.8|2138.3|2138.68|2138.18|2138.93|2138.43|2138.68|2138.18|15
1648124260000|2022-03-24 12:17:40|2138.55|2138.05|2138.68|2138.18|2138.68|2138.18|2138.55|2138.05|2
1648124270000|2022-03-24 12:17:50|2138.55|2138.05|2138.55|2138.05|2138.68|2138.18|2138.43|2137.93|2
1648124280000|2022-03-24 12:18:00|2138.68|2138.18|2138.55|2138.05|2138.68|2138.18|2138.55|2138.05|3
1648124290000|2022-03-24 12:18:10|2138.68|2138.18|2138.68|2138.18|2138.68|2138.18|2138.43|2137.93|7
1648124300000|2022-03-24 12:18:20|2138.55|2138.05|2138.68|2138.18|2138.68|2138.18|2138.55|2138.05|4
1648124310000|2022-03-24 12:18:30|||||||||1
1648124320000|2022-03-24 12:18:40|2138.43|2137.93|2138.55|2138.05|2138.55|2138.05|2138.43|2137.93|26
1648124330000|2022-03-24 12:18:50|2138.68|2138.18|2138.68|2138.18|2138.68|2138.18|2138.68|2138.18|0
1648124340000|2022-03-24 12:19:00|2138.8|2138.3|2138.68|2138.18|2138.8|2138.3|2138.68|2138.18|9
1648124350000|2022-03-24 12:19:10|2138.55|2138.05|2138.18|2137.68|2138.55|2138.05|2138.18|2137.68|12
1648124360000|2022-03-24 12:19:20|2138.43|2137.93|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|4
1648124370000|2022-03-24 12:19:30|2138.3|2137.8|2138.43|2137.93|2138.43|2137.93|2138.18|2137.68|45
1648124380000|2022-03-24 12:19:40|2138.55|2138.05|2138.43|2137.93|2138.55|2138.05|2138.43|2137.93|1
1648124390000|2022-03-24 12:19:50|2138.55|2138.05|2138.43|2137.93|2138.8|2138.3|2138.43|2137.93|12
1648124400000|2022-03-24 12:20:00|2138.55|2138.05|2138.3|2137.8|2138.68|2138.18|2138.3|2137.8|18
1648124410000|2022-03-24 12:20:10|2138.18|2137.68|2138.18|2137.68|2138.3|2137.8|2138.18|2137.68|2
1648124420000|2022-03-24 12:20:20|2138.3|2137.8|2137.43|2136.93|2138.3|2137.8|2137.43|2136.93|29
1648124430000|2022-03-24 12:20:30|2137.3|2136.8|2137.18|2136.68|2137.55|2137.05|2137.18|2136.68|36
1648124440000|2022-03-24 12:20:40|2136.93|2136.43|2136.93|2136.43|2136.93|2136.43|2136.8|2136.3|16
1648124450000|2022-03-24 12:20:50|2136.8|2136.3|2136.43|2135.93|2136.8|2136.3|2136.43|2135.93|22
1648124460000|2022-03-24 12:21:00|2136.93|2136.43|2136.93|2136.43|2136.93|2136.43|2136.93|2136.43|39
1648124470000|2022-03-24 12:21:10|2136.8|2136.3|2136.68|2136.18|2136.93|2136.43|2136.68|2136.18|22
1648124480000|2022-03-24 12:21:20|2136.43|2135.93|2136.93|2136.43|2136.93|2136.43|2136.43|2135.93|75
1648124490000|2022-03-24 12:21:30|2136.8|2136.3|2136.8|2136.3|2136.8|2136.3|2136.8|2136.3|1
1648124500000|2022-03-24 12:21:40|2136.93|2136.43|2136.93|2136.43|2136.93|2136.43|2136.8|2136.3|2
1648124510000|2022-03-24 12:21:50|2137.05|2136.55|2137.05|2136.55|2137.18|2136.68|2136.93|2136.43|11
1648124520000|2022-03-24 12:22:00|2136.93|2136.43|2137.68|2137.18|2137.68|2137.18|2136.93|2136.43|14
1648124530000|2022-03-24 12:22:10|2137.8|2137.3|2137.8|2137.3|2137.93|2137.43|2137.68|2137.18|10
1648124540000|2022-03-24 12:22:20|2137.68|2137.18|2137.93|2137.43|2138.18|2137.68|2137.68|2137.18|2
1648124550000|2022-03-24 12:22:30|2138.05|2137.55|2138.18|2137.68|2138.18|2137.68|2137.93|2137.43|13
1648124560000|2022-03-24 12:22:40|2138.05|2137.55|2137.68|2137.18|2138.18|2137.68|2137.68|2137.18|15
1648124570000|2022-03-24 12:22:50|2137.8|2137.3|2137.93|2137.43|2137.93|2137.43|2137.68|2137.18|26
1648124580000|2022-03-24 12:23:00|2138.18|2137.68|2138.05|2137.55|2138.3|2137.8|2138.05|2137.55|21
1648124590000|2022-03-24 12:23:10|2138.18|2137.68|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|10
1648124600000|2022-03-24 12:23:20|2137.93|2137.43|2137.93|2137.43|2138.18|2137.68|2137.93|2137.43|10
1648124610000|2022-03-24 12:23:30|2137.68|2137.18|2137.55|2137.05|2137.68|2137.18|2137.43|2136.93|6
1648124620000|2022-03-24 12:23:40|2137.68|2137.18|2137.68|2137.18|2137.8|2137.3|2137.68|2137.18|5
1648124630000|2022-03-24 12:23:50|||||||||4
1648124640000|2022-03-24 12:24:00|||||||||8
1648124650000|2022-03-24 12:24:10|2137.55|2137.05|2137.43|2136.93|2137.55|2137.05|2137.3|2136.8|14
1648124660000|2022-03-24 12:24:20|2137.55|2137.05|2137.43|2136.93|2137.55|2137.05|2137.3|2136.8|2
1648124670000|2022-03-24 12:24:30|2137.3|2136.8|2137.3|2136.8|2137.55|2137.05|2137.3|2136.8|16
1648124680000|2022-03-24 12:24:40|2137.18|2136.68|2136.93|2136.43|2137.3|2136.8|2136.93|2136.43|12
1648124690000|2022-03-24 12:24:50|2136.8|2136.3|2136.68|2136.18|2136.93|2136.43|2136.68|2136.18|6
1648124700000|2022-03-24 12:25:00|2136.8|2136.3|2137.05|2136.55|2137.05|2136.55|2136.68|2136.18|56
1648124710000|2022-03-24 12:25:10|2136.93|2136.43|2137.18|2136.68|2137.18|2136.68|2136.93|2136.43|17
1648124720000|2022-03-24 12:25:20|2137.05|2136.55|2137.3|2136.8|2137.43|2136.93|2137.05|2136.55|9
1648124730000|2022-03-24 12:25:30|2137.43|2136.93|2137.68|2137.18|2137.8|2137.3|2137.43|2136.93|14
1648124750000|2022-03-24 12:25:50|2137.55|2137.05|2137.68|2137.18|2137.68|2137.18|2137.55|2137.05|20
1648124760000|2022-03-24 12:26:00|2137.55|2137.05|2137.43|2136.93|2137.68|2137.18|2137.43|2136.93|6
1648124780000|2022-03-24 12:26:20|2137.18|2136.68|2137.18|2136.68|2137.3|2136.8|2137.18|2136.68|28
1648124790000|2022-03-24 12:26:30|2137.3|2136.8|2136.93|2136.43|2137.3|2136.8|2136.93|2136.43|7
1648124800000|2022-03-24 12:26:40|2137.05|2136.55|2137.18|2136.68|2137.18|2136.68|2136.93|2136.43|6
1648124810000|2022-03-24 12:26:50|2137.3|2136.8|2137.3|2136.8|2137.3|2136.8|2137.3|2136.8|7
1648124820000|2022-03-24 12:27:00|2137.43|2136.93|2137.05|2136.55|2137.43|2136.93|2137.05|2136.55|9
1648124830000|2022-03-24 12:27:10|2137.18|2136.68|2137.18|2136.68|2137.3|2136.8|2137.18|2136.68|12
1648124840000|2022-03-24 12:27:20|2137.3|2136.8|2137.55|2137.05|2137.55|2137.05|2137.3|2136.8|17
1648124850000|2022-03-24 12:27:30|2137.68|2137.18|2137.55|2137.05|2137.68|2137.18|2137.43|2136.93|12
1648124870000|2022-03-24 12:27:50|2137.43|2136.93|2137.43|2136.93|2137.43|2136.93|2137.43|2136.93|0
1648124880000|2022-03-24 12:28:00|2137.3|2136.8|2137.43|2136.93|2137.43|2136.93|2137.18|2136.68|6
1648124890000|2022-03-24 12:28:10|2137.3|2136.8|2137.43|2136.93|2137.43|2136.93|2137.3|2136.8|7
1648124900000|2022-03-24 12:28:20|2137.3|2136.8|2137.18|2136.68|2137.3|2136.8|2137.18|2136.68|11
1648124910000|2022-03-24 12:28:30|2137.68|2137.18|2137.8|2137.3|2137.93|2137.43|2137.68|2137.18|33
1648124920000|2022-03-24 12:28:40|2137.68|2137.18|2137.8|2137.3|2137.93|2137.43|2137.68|2137.18|27
1648124930000|2022-03-24 12:28:50|2137.68|2137.18|2137.8|2137.3|2137.8|2137.3|2137.68|2137.18|2
1648124940000|2022-03-24 12:29:00|2137.93|2137.43|2138.18|2137.68|2138.18|2137.68|2137.93|2137.43|16
1648124950000|2022-03-24 12:29:10|2138.3|2137.8|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|6
1648124970000|2022-03-24 12:29:30|2138.3|2137.8|2138.18|2137.68|2138.3|2137.8|2138.05|2137.55|10
1648124980000|2022-03-24 12:29:40|2138.05|2137.55|2138.18|2137.68|2138.18|2137.68|2138.05|2137.55|3
1648124990000|2022-03-24 12:29:50|2138.3|2137.8|2138.05|2137.55|2138.3|2137.8|2138.05|2137.55|0
1648125000000|2022-03-24 12:30:00|2137.93|2137.43|2138.3|2137.8|2138.3|2137.8|2137.93|2137.43|14
1648125010000|2022-03-24 12:30:10|2138.18|2137.68|2138.43|2137.93|2138.68|2138.18|2138.18|2137.68|33
1648125020000|2022-03-24 12:30:20|2138.55|2138.05|2137.93|2137.43|2138.55|2138.05|2137.93|2137.43|12
1648125030000|2022-03-24 12:30:30|2137.8|2137.3|2137.8|2137.3|2137.93|2137.43|2137.68|2137.18|11
1648125040000|2022-03-24 12:30:40|2137.93|2137.43|2137.55|2137.05|2137.93|2137.43|2137.55|2137.05|28
1648125050000|2022-03-24 12:30:50|2137.68|2137.18|2137.93|2137.43|2138.18|2137.68|2137.68|2137.18|14
1648125060000|2022-03-24 12:31:00|2137.8|2137.3|2137.93|2137.43|2137.93|2137.43|2137.68|2137.18|22
1648125070000|2022-03-24 12:31:10|2137.8|2137.3|2137.55|2137.05|2137.93|2137.43|2137.55|2137.05|29
1648125080000|2022-03-24 12:31:20|2137.43|2136.93|2136.93|2136.43|2137.68|2137.18|2136.93|2136.43|20
1648125090000|2022-03-24 12:31:30|2136.68|2136.18|2136.43|2135.93|2136.8|2136.3|2136.3|2135.8|41
1648125100000|2022-03-24 12:31:40|2136.55|2136.05|2136.68|2136.18|2136.68|2136.18|2136.43|2135.93|2
1648125110000|2022-03-24 12:31:50|2136.93|2136.43|2136.68|2136.18|2136.93|2136.43|2136.68|2136.18|18
1648125120000|2022-03-24 12:32:00|2136.8|2136.3|2136.68|2136.18|2136.8|2136.3|2136.68|2136.18|6
1648125130000|2022-03-24 12:32:10|2136.8|2136.3|2136.68|2136.18|2137.3|2136.8|2136.68|2136.18|19
1648125140000|2022-03-24 12:32:20|2137.05|2136.55|2136.8|2136.3|2137.18|2136.68|2136.8|2136.3|15
1648125150000|2022-03-24 12:32:30|2136.93|2136.43|2137.18|2136.68|2137.18|2136.68|2136.8|2136.3|1
1648125160000|2022-03-24 12:32:40|2136.93|2136.43|2136.68|2136.18|2136.93|2136.43|2136.68|2136.18|5
1648125170000|2022-03-24 12:32:50|2136.8|2136.3|2136.93|2136.43|2136.93|2136.43|2136.68|2136.18|1
1648125180000|2022-03-24 12:33:00|2137.05|2136.55|2136.93|2136.43|2137.18|2136.68|2136.93|2136.43|5
1648125190000|2022-03-24 12:33:10|2137.05|2136.55|2137.43|2136.93|2137.43|2136.93|2136.93|2136.43|12
1648125200000|2022-03-24 12:33:20|2137.55|2137.05|2137.55|2137.05|2137.55|2137.05|2137.3|2136.8|8
1648125210000|2022-03-24 12:33:30|2137.43|2136.93|2137.68|2137.18|2137.68|2137.18|2137.43|2136.93|2
1648125220000|2022-03-24 12:33:40|2137.55|2137.05|2137.68|2137.18|2137.68|2137.18|2137.55|2137.05|15
1648125230000|2022-03-24 12:33:50|2137.55|2137.05|2137.55|2137.05|2137.68|2137.18|2137.43|2136.93|24
1648125240000|2022-03-24 12:34:00|2137.43|2136.93|2137.43|2136.93|2137.68|2137.18|2137.43|2136.93|6
1648125250000|2022-03-24 12:34:10|2137.55|2137.05|2137.68|2137.18|2137.68|2137.18|2137.55|2137.05|15
1648125260000|2022-03-24 12:34:20|2137.55|2137.05|2137.3|2136.8|2137.55|2137.05|2137.3|2136.8|28
1648125270000|2022-03-24 12:34:30|2137.18|2136.68|2137.18|2136.68|2137.43|2136.93|2137.18|2136.68|8
1648125280000|2022-03-24 12:34:40|2137.05|2136.55|2137.3|2136.8|2137.43|2136.93|2137.05|2136.55|1
1648125290000|2022-03-24 12:34:50|2137.18|2136.68|2137.3|2136.8|2137.43|2136.93|2137.18|2136.68|15
1648125300000|2022-03-24 12:35:00|2137.43|2136.93|2137.18|2136.68|2137.43|2136.93|2137.18|2136.68|2
1648125310000|2022-03-24 12:35:10|2137.3|2136.8|2137.43|2136.93|2137.68|2137.18|2137.3|2136.8|14
1648125320000|2022-03-24 12:35:20|2137.55|2137.05|2137.68|2137.18|2137.68|2137.18|2137.43|2136.93|6
1648125330000|2022-03-24 12:35:30|2137.43|2136.93|2136.93|2136.43|2137.55|2137.05|2136.93|2136.43|15
1648125340000|2022-03-24 12:35:40|2137.18|2136.68|2137.05|2136.55|2137.18|2136.68|2137.05|2136.55|9
1648125350000|2022-03-24 12:35:50|2136.93|2136.43|2136.68|2136.18|2136.93|2136.43|2136.68|2136.18|53
1648125360000|2022-03-24 12:36:00|2136.8|2136.3|2136.68|2136.18|2136.93|2136.43|2136.68|2136.18|10
1648125370000|2022-03-24 12:36:10|2136.55|2136.05|2136.55|2136.05|2136.55|2136.05|2136.43|2135.93|9
1648125380000|2022-03-24 12:36:20|2136.68|2136.18|2136.43|2135.93|2136.68|2136.18|2136.43|2135.93|0
1648125390000|2022-03-24 12:36:30|2136.55|2136.05|2136.68|2136.18|2136.68|2136.18|2136.43|2135.93|13
1648125400000|2022-03-24 12:36:40|2136.8|2136.3|2137.3|2136.8|2137.43|2136.93|2136.8|2136.3|9
1648125410000|2022-03-24 12:36:50|2137.18|2136.68|2137.3|2136.8|2137.43|2136.93|2137.18|2136.68|1
1648125420000|2022-03-24 12:37:00|2137.18|2136.68|2137.43|2136.93|2137.43|2136.93|2137.18|2136.68|7
1648125430000|2022-03-24 12:37:10|2137.3|2136.8|2137.43|2136.93|2137.43|2136.93|2137.18|2136.68|4
1648125440000|2022-03-24 12:37:20|2137.3|2136.8|2137.43|2136.93|2137.43|2136.93|2137.3|2136.8|1
1648125450000|2022-03-24 12:37:30|2137.3|2136.8|2137.18|2136.68|2137.43|2136.93|2137.18|2136.68|0
1648125460000|2022-03-24 12:37:40|2136.93|2136.43|2137.18|2136.68|2137.18|2136.68|2136.93|2136.43|16
1648125470000|2022-03-24 12:37:50|2137.3|2136.8|2137.55|2137.05|2137.68|2137.18|2137.3|2136.8|14
1648125480000|2022-03-24 12:38:00|2137.43|2136.93|2137.68|2137.18|2137.68|2137.18|2137.18|2136.68|8
1648125490000|2022-03-24 12:38:10|2137.93|2137.43|2138.18|2137.68|2138.18|2137.68|2137.93|2137.43|14
1648125500000|2022-03-24 12:38:20|2138.05|2137.55|2138.05|2137.55|2138.05|2137.55|2138.05|2137.55|8
1648125510000|2022-03-24 12:38:30|2138.18|2137.68|2138.18|2137.68|2138.18|2137.68|2138.18|2137.68|3
1648125520000|2022-03-24 12:38:40|2138.3|2137.8|2138.43|2137.93|2138.43|2137.93|2138.18|2137.68|4
1648125530000|2022-03-24 12:38:50|2138.55|2138.05|2138.43|2137.93|2138.8|2138.3|2138.43|2137.93|13
1648125540000|2022-03-24 12:39:00|2138.18|2137.68|2138.05|2137.55|2138.18|2137.68|2138.05|2137.55|17
1648125550000|2022-03-24 12:39:10|2137.93|2137.43|2138.43|2137.93|2138.43|2137.93|2137.93|2137.43|10
1648125560000|2022-03-24 12:39:20|2138.3|2137.8|2138.05|2137.55|2138.43|2137.93|2137.93|2137.43|13
1648125570000|2022-03-24 12:39:30|2137.93|2137.43|2138.05|2137.55|2138.18|2137.68|2137.93|2137.43|8
1648125580000|2022-03-24 12:39:40|2138.18|2137.68|2137.43|2136.93|2138.18|2137.68|2137.43|2136.93|10
1648125590000|2022-03-24 12:39:50|||||||||2
1648125600000|2022-03-24 12:40:00|2137.69|2137.19|2137.44|2136.94|2137.94|2137.44|2137.44|2136.94|9
1648125610000|2022-03-24 12:40:10|2137.31|2136.81|2137.19|2136.69|2137.31|2136.81|2137.19|2136.69|5
1648125620000|2022-03-24 12:40:20|2137.44|2136.94|2137.44|2136.94|2137.44|2136.94|2137.19|2136.69|12
1648125630000|2022-03-24 12:40:30|2137.69|2137.19|2137.31|2136.81|2137.69|2137.19|2137.19|2136.69|9
1648125640000|2022-03-24 12:40:40|2137.19|2136.69|2137.44|2136.94|2137.44|2136.94|2137.19|2136.69|0
1648125650000|2022-03-24 12:40:50|2137.56|2137.06|2137.69|2137.19|2137.69|2137.19|2137.56|2137.06|3
1648125660000|2022-03-24 12:41:00|2137.56|2137.06|2138.06|2137.56|2138.06|2137.56|2137.44|2136.94|5
1648125670000|2022-03-24 12:41:10|2138.19|2137.69|2138.19|2137.69|2138.31|2137.81|2138.06|2137.56|8
1648125680000|2022-03-24 12:41:20|2138.31|2137.81|2138.69|2138.19|2138.69|2138.19|2138.31|2137.81|13
1648125690000|2022-03-24 12:41:30|2138.56|2138.06|2138.94|2138.44|2138.94|2138.44|2138.44|2137.94|8
1648125700000|2022-03-24 12:41:40|2138.81|2138.31|2138.81|2138.31|2138.81|2138.31|2138.81|2138.31|9
1648125710000|2022-03-24 12:41:50|2138.94|2138.44|2138.69|2138.19|2138.94|2138.44|2138.69|2138.19|1
1648125720000|2022-03-24 12:42:00|2138.94|2138.44|2138.81|2138.31|2138.94|2138.44|2138.69|2138.19|18
1648125730000|2022-03-24 12:42:10|2138.94|2138.44|2139.06|2138.56|2139.06|2138.56|2138.81|2138.31|8
1648125740000|2022-03-24 12:42:20|2138.94|2138.44|2138.94|2138.44|2139.06|2138.56|2138.94|2138.44|0
1648125750000|2022-03-24 12:42:30|2139.06|2138.56|2139.19|2138.69|2139.19|2138.69|2138.94|2138.44|19
1648125760000|2022-03-24 12:42:40|2139.31|2138.81|2139.44|2138.94|2139.44|2138.94|2139.31|2138.81|4
1648125770000|2022-03-24 12:42:50|2139.31|2138.81|2139.56|2139.06|2139.56|2139.06|2139.31|2138.81|1
1648125780000|2022-03-24 12:43:00|2139.44|2138.94|2139.69|2139.19|2139.69|2139.19|2139.44|2138.94|3
1648125790000|2022-03-24 12:43:10|2139.81|2139.31|2140.19|2139.69|2140.31|2139.81|2139.81|2139.31|26
1648125800000|2022-03-24 12:43:20|2140.31|2139.81|2140.06|2139.56|2140.31|2139.81|2139.94|2139.44|9
1648125810000|2022-03-24 12:43:30|2139.94|2139.44|2140.19|2139.69|2140.19|2139.69|2139.94|2139.44|31
1648125820000|2022-03-24 12:43:40|2140.06|2139.56|2140.44|2139.94|2140.44|2139.94|2139.94|2139.44|16
1648125830000|2022-03-24 12:43:50|2140.31|2139.81|2140.44|2139.94|2140.44|2139.94|2140.31|2139.81|1
1648125840000|2022-03-24 12:44:00|2140.31|2139.81|2140.19|2139.69|2140.44|2139.94|2140.19|2139.69|6
1648125850000|2022-03-24 12:44:10|||||||||11
1648125860000|2022-03-24 12:44:20|2139.94|2139.44|2139.69|2139.19|2139.94|2139.44|2139.69|2139.19|48
1648125870000|2022-03-24 12:44:30|2139.94|2139.44|2140.19|2139.69|2140.19|2139.69|2139.94|2139.44|19
1648125880000|2022-03-24 12:44:40|2140.44|2139.94|2140.31|2139.81|2140.44|2139.94|2140.31|2139.81|8
1648125890000|2022-03-24 12:44:50|2140.19|2139.69|2140.44|2139.94|2140.44|2139.94|2140.19|2139.69|4
1648125900000|2022-03-24 12:45:00|2140.31|2139.81|2140.31|2139.81|2140.44|2139.94|2140.19|2139.69|17
1648125910000|2022-03-24 12:45:10|2140.44|2139.94|2140.06|2139.56|2140.44|2139.94|2140.06|2139.56|41
1648125920000|2022-03-24 12:45:20|2139.94|2139.44|2140.31|2139.81|2140.31|2139.81|2139.94|2139.44|41
1648125930000|2022-03-24 12:45:30|2140.44|2139.94|2140.44|2139.94|2140.44|2139.94|2140.44|2139.94|0
1648125940000|2022-03-24 12:45:40|2140.31|2139.81|2139.69|2139.19|2140.31|2139.81|2139.69|2139.19|67
1648125950000|2022-03-24 12:45:50|2139.56|2139.06|2139.69|2139.19|2140.06|2139.56|2139.56|2139.06|97
1648125960000|2022-03-24 12:46:00|2139.56|2139.06|2139.56|2139.06|2139.69|2139.19|2139.44|2138.94|7
1648125970000|2022-03-24 12:46:10|2139.44|2138.94|2139.19|2138.69|2139.56|2139.06|2139.19|2138.69|4
1648125980000|2022-03-24 12:46:20|2139.06|2138.56|2139.06|2138.56|2139.19|2138.69|2139.06|2138.56|3
1648125990000|2022-03-24 12:46:30|2138.94|2138.44|2139.06|2138.56|2139.19|2138.69|2138.81|2138.31|13
1648126000000|2022-03-24 12:46:40|2139.19|2138.69|2138.69|2138.19|2139.19|2138.69|2138.69|2138.19|9
1648126010000|2022-03-24 12:46:50|2138.94|2138.44|2138.56|2138.06|2138.94|2138.44|2138.44|2137.94|32
1648126020000|2022-03-24 12:47:00|2138.69|2138.19|2138.69|2138.19|2138.69|2138.19|2138.44|2137.94|18
1648126030000|2022-03-24 12:47:10|2138.56|2138.06|2138.19|2137.69|2138.69|2138.19|2137.94|2137.44|23
1648126040000|2022-03-24 12:47:20|2138.44|2137.94|2138.19|2137.69|2138.44|2137.94|2138.19|2137.69|11
1648126060000|2022-03-24 12:47:40|2138.31|2137.81|2138.69|2138.19|2138.69|2138.19|2138.31|2137.81|30
1648126070000|2022-03-24 12:47:50|2138.44|2137.94|2138.94|2138.44|2138.94|2138.44|2138.44|2137.94|30
1648126080000|2022-03-24 12:48:00|2138.81|2138.31|2139.06|2138.56|2139.06|2138.56|2138.69|2138.19|27
1648126090000|2022-03-24 12:48:10|2138.94|2138.44|2139.06|2138.56|2139.19|2138.69|2138.94|2138.44|0
1648126100000|2022-03-24 12:48:20|2138.94|2138.44|2138.81|2138.31|2139.06|2138.56|2138.69|2138.19|7
1648126110000|2022-03-24 12:48:30|2138.94|2138.44|2138.69|2138.19|2138.94|2138.44|2138.69|2138.19|8
1648126120000|2022-03-24 12:48:40|2138.44|2137.94|2138.19|2137.69|2138.56|2138.06|2138.19|2137.69|14
1648126130000|2022-03-24 12:48:50|2138.06|2137.56|2138.56|2138.06|2138.69|2138.19|2138.06|2137.56|31
1648126140000|2022-03-24 12:49:00|2138.44|2137.94|2138.69|2138.19|2138.69|2138.19|2138.44|2137.94|2
1648126150000|2022-03-24 12:49:10|2138.56|2138.06|2138.69|2138.19|2138.69|2138.19|2138.56|2138.06|1
1648126170000|2022-03-24 12:49:30|2138.44|2137.94|2138.69|2138.19|2138.69|2138.19|2138.44|2137.94|3
1648126180000|2022-03-24 12:49:40|2138.81|2138.31|2138.44|2137.94|2138.81|2138.31|2138.44|2137.94|51
1648126190000|2022-03-24 12:49:50|2138.56|2138.06|2138.69|2138.19|2138.69|2138.19|2138.56|2138.06|35
1648126200000|2022-03-24 12:50:00|2138.56|2138.06|2139.06|2138.56|2139.19|2138.69|2138.56|2138.06|40
1648126210000|2022-03-24 12:50:10|2139.19|2138.69|2139.31|2138.81|2139.44|2138.94|2139.06|2138.56|7
1648126220000|2022-03-24 12:50:20|2139.44|2138.94|2139.44|2138.94|2139.44|2138.94|2139.31|2138.81|1
1648126230000|2022-03-24 12:50:30|2139.19|2138.69|2139.44|2138.94|2139.44|2138.94|2139.19|2138.69|8
1648126240000|2022-03-24 12:50:40|2139.31|2138.81|2139.69|2139.19|2139.69|2139.19|2139.31|2138.81|2
1648126250000|2022-03-24 12:50:50|2139.81|2139.31|2139.94|2139.44|2139.94|2139.44|2139.69|2139.19|23
1648126260000|2022-03-24 12:51:00|2139.81|2139.31|2139.56|2139.06|2139.81|2139.31|2139.44|2138.94|52
1648126270000|2022-03-24 12:51:10|2139.44|2138.94|2139.56|2139.06|2139.69|2139.19|2139.44|2138.94|1
1648126280000|2022-03-24 12:51:20|2139.69|2139.19|2139.69|2139.19|2139.69|2139.19|2139.56|2139.06|21
1648126290000|2022-03-24 12:51:30|2139.81|2139.31|2139.81|2139.31|2139.94|2139.44|2139.81|2139.31|100
1648126300000|2022-03-24 12:51:40|2139.94|2139.44|2140.19|2139.69|2140.19|2139.69|2139.81|2139.31|119
1648126310000|2022-03-24 12:51:50|2140.06|2139.56|2140.44|2139.94|2140.56|2140.06|2139.94|2139.44|175
1648126320000|2022-03-24 12:52:00|2140.31|2139.81|2140.44|2139.94|2140.44|2139.94|2140.31|2139.81|47
1648126330000|2022-03-24 12:52:10|2140.31|2139.81|2140.44|2139.94|2140.56|2140.06|2140.31|2139.81|41
1648126340000|2022-03-24 12:52:20|||||||||23
1648126350000|2022-03-24 12:52:30|2140.56|2140.06|2140.44|2139.94|2140.56|2140.06|2140.44|2139.94|7
1648126360000|2022-03-24 12:52:40|||||||||1
1648126370000|2022-03-24 12:52:50|2140.69|2140.19|2140.69|2140.19|2140.69|2140.19|2140.69|2140.19|6
1648126380000|2022-03-24 12:53:00|||||||||4
1648126390000|2022-03-24 12:53:10|2140.44|2139.94|2140.44|2139.94|2140.44|2139.94|2140.44|2139.94|56
1648126400000|2022-03-24 12:53:20|||||||||7
1648126410000|2022-03-24 12:53:30|2140.69|2140.19|2140.69|2140.19|2140.69|2140.19|2140.69|2140.19|26
1648126430000|2022-03-24 12:53:50|2140.94|2140.44|2140.44|2139.94|2140.94|2140.44|2140.44|2139.94|23
1648126440000|2022-03-24 12:54:00|2140.31|2139.81|2140.44|2139.94|2140.44|2139.94|2140.31|2139.81|21
1648126450000|2022-03-24 12:54:10|2140.31|2139.81|2140.44|2139.94|2140.44|2139.94|2140.31|2139.81|5
1648126460000|2022-03-24 12:54:20|2140.31|2139.81|2139.94|2139.44|2140.31|2139.81|2139.94|2139.44|46
1648126470000|2022-03-24 12:54:30|2140.06|2139.56|2139.69|2139.19|2140.06|2139.56|2139.56|2139.06|39
1648126480000|2022-03-24 12:54:40|2139.56|2139.06|2140.69|2140.19|2140.69|2140.19|2139.56|2139.06|68
1648126490000|2022-03-24 12:54:50|2140.81|2140.31|2140.81|2140.31|2140.81|2140.31|2140.81|2140.31|2
1648126500000|2022-03-24 12:55:00|2140.69|2140.19|2140.69|2140.19|2140.69|2140.19|2140.56|2140.06|19
1648126510000|2022-03-24 12:55:10|2140.56|2140.06|2140.81|2140.31|2140.94|2140.44|2140.56|2140.06|12
1648126520000|2022-03-24 12:55:20|2140.69|2140.19|2140.69|2140.19|2140.94|2140.44|2140.69|2140.19|14
1648126530000|2022-03-24 12:55:30|2140.44|2139.94|2140.44|2139.94|2140.56|2140.06|2140.44|2139.94|16
1648126540000|2022-03-24 12:55:40|2140.69|2140.19|2140.44|2139.94|2140.69|2140.19|2140.44|2139.94|4
1648126550000|2022-03-24 12:55:50|2140.19|2139.69|2140.44|2139.94|2140.44|2139.94|2140.19|2139.69|29
1648126560000|2022-03-24 12:56:00|2140.31|2139.81|2139.94|2139.44|2140.31|2139.81|2139.94|2139.44|8
1648126570000|2022-03-24 12:56:10|2140.06|2139.56|2139.94|2139.44|2140.19|2139.69|2139.94|2139.44|4
1648126580000|2022-03-24 12:56:20|2140.06|2139.56|2140.06|2139.56|2140.19|2139.69|2140.06|2139.56|16
1648126590000|2022-03-24 12:56:30|2139.94|2139.44|2140.19|2139.69|2140.19|2139.69|2139.94|2139.44|5
1648126600000|2022-03-24 12:56:40|2140.06|2139.56|2139.94|2139.44|2140.06|2139.56|2139.94|2139.44|15
1648126610000|2022-03-24 12:56:50|2139.69|2139.19|2139.81|2139.31|2139.94|2139.44|2139.69|2139.19|6
1648126620000|2022-03-24 12:57:00|2139.69|2139.19|2139.81|2139.31|2139.81|2139.31|2139.69|2139.19|6
1648126630000|2022-03-24 12:57:10|2139.94|2139.44|2139.69|2139.19|2139.94|2139.44|2139.69|2139.19|0
1648126640000|2022-03-24 12:57:20|2139.81|2139.31|2139.44|2138.94|2139.81|2139.31|2139.44|2138.94|15
1648126650000|2022-03-24 12:57:30|2139.56|2139.06|2139.56|2139.06|2139.56|2139.06|2139.44|2138.94|6
1648126660000|2022-03-24 12:57:40|2139.44|2138.94|2139.69|2139.19|2139.69|2139.19|2139.44|2138.94|9
1648126670000|2022-03-24 12:57:50|2139.56|2139.06|2139.69|2139.19|2139.69|2139.19|2139.44|2138.94|19
1648126680000|2022-03-24 12:58:00|2139.56|2139.06|2139.44|2138.94|2139.56|2139.06|2139.44|2138.94|1
1648126690000|2022-03-24 12:58:10|2139.56|2139.06|2139.44|2138.94|2139.56|2139.06|2139.44|2138.94|10
1648126700000|2022-03-24 12:58:20|2139.31|2138.81|2139.19|2138.69|2139.44|2138.94|2139.19|2138.69|16
1648126710000|2022-03-24 12:58:30|2139.31|2138.81|2139.31|2138.81|2139.31|2138.81|2139.19|2138.69|6
1648126720000|2022-03-24 12:58:40|2139.19|2138.69|2139.19|2138.69|2139.44|2138.94|2139.19|2138.69|0
1648126730000|2022-03-24 12:58:50|2139.31|2138.81|2139.19|2138.69|2139.31|2138.81|2139.19|2138.69|0
1648126740000|2022-03-24 12:59:00|2139.44|2138.94|2139.44|2138.94|2139.56|2139.06|2139.44|2138.94|13
1648126750000|2022-03-24 12:59:10|2139.31|2138.81|2139.19|2138.69|2139.31|2138.81|2139.19|2138.69|28
1648126760000|2022-03-24 12:59:20|2139.31|2138.81|2139.19|2138.69|2139.31|2138.81|2139.19|2138.69|8
1648126770000|2022-03-24 12:59:30|2139.06|2138.56|2138.94|2138.44|2139.06|2138.56|2138.94|2138.44|9
1648126780000|2022-03-24 12:59:40|2138.81|2138.31|2138.94|2138.44|2138.94|2138.44|2138.69|2138.19|10
1648126790000|2022-03-24 12:59:50|2138.81|2138.31|2138.94|2138.44|2138.94|2138.44|2138.81|2138.31|0
1648126800000|2022-03-24 13:00:00|2139.06|2138.56|2139.06|2138.56|2139.44|2138.94|2138.94|2138.44|79
1648126810000|2022-03-24 13:00:10|2138.94|2138.44|2139.31|2138.81|2139.31|2138.81|2138.94|2138.44|6
1648126820000|2022-03-24 13:00:20|2139.44|2138.94|2139.06|2138.56|2139.44|2138.94|2138.94|2138.44|11
1648126830000|2022-03-24 13:00:30|2138.94|2138.44|2138.69|2138.19|2139.06|2138.56|2138.69|2138.19|1
1648126840000|2022-03-24 13:00:40|2138.44|2137.94|2138.19|2137.69|2138.44|2137.94|2138.19|2137.69|24
1648126850000|2022-03-24 13:00:50|2138.31|2137.81|2138.69|2138.19|2138.69|2138.19|2138.19|2137.69|7
1648126860000|2022-03-24 13:01:00|2138.56|2138.06|2138.44|2137.94|2138.56|2138.06|2138.19|2137.69|31
1648126870000|2022-03-24 13:01:10|2138.31|2137.81|2138.44|2137.94|2138.44|2137.94|2138.19|2137.69|13
1648126880000|2022-03-24 13:01:20|2138.31|2137.81|2138.44|2137.94|2138.44|2137.94|2138.19|2137.69|6
1648126890000|2022-03-24 13:01:30|2138.56|2138.06|2138.44|2137.94|2138.56|2138.06|2138.44|2137.94|4
1648126900000|2022-03-24 13:01:40|2138.56|2138.06|2138.94|2138.44|2138.94|2138.44|2138.44|2137.94|14
1648126910000|2022-03-24 13:01:50|2138.81|2138.31|2138.94|2138.44|2138.94|2138.44|2138.69|2138.19|20
1648126920000|2022-03-24 13:02:00|2138.81|2138.31|2138.94|2138.44|2139.19|2138.69|2138.81|2138.31|23
1648126930000|2022-03-24 13:02:10|||||||||1
1648126940000|2022-03-24 13:02:20|2139.06|2138.56|2139.06|2138.56|2139.44|2138.94|2138.94|2138.44|120
1648126950000|2022-03-24 13:02:30|2138.94|2138.44|2138.81|2138.31|2139.06|2138.56|2138.81|2138.31|70
1648126960000|2022-03-24 13:02:40|2138.94|2138.44|2139.06|2138.56|2139.06|2138.56|2138.94|2138.44|7
1648126970000|2022-03-24 13:02:50|2138.94|2138.44|2138.94|2138.44|2139.19|2138.69|2138.94|2138.44|4
1648126980000|2022-03-24 13:03:00|2138.69|2138.19|2138.69|2138.19|2138.69|2138.19|2138.69|2138.19|5
1648126990000|2022-03-24 13:03:10|2138.56|2138.06|2138.44|2137.94|2138.56|2138.06|2138.44|2137.94|29
1648127000000|2022-03-24 13:03:20|2138.69|2138.19|2138.56|2138.06|2138.69|2138.19|2138.44|2137.94|19
1648127010000|2022-03-24 13:03:30|2138.69|2138.19|2138.31|2137.81|2138.69|2138.19|2138.19|2137.69|25
1648127020000|2022-03-24 13:03:40|2138.19|2137.69|2138.19|2137.69|2138.19|2137.69|2138.19|2137.69|2
1648127030000|2022-03-24 13:03:50|2138.06|2137.56|2137.69|2137.19|2138.06|2137.56|2137.44|2136.94|21
1648127040000|2022-03-24 13:04:00|2137.81|2137.31|2137.81|2137.31|2137.81|2137.31|2137.69|2137.19|12
1648127050000|2022-03-24 13:04:10|2137.69|2137.19|2137.81|2137.31|2137.94|2137.44|2137.69|2137.19|9
1648127060000|2022-03-24 13:04:20|2137.94|2137.44|2137.94|2137.44|2137.94|2137.44|2137.56|2137.06|16
1648127070000|2022-03-24 13:04:30|2137.81|2137.31|2137.94|2137.44|2137.94|2137.44|2137.69|2137.19|17
1648127080000|2022-03-24 13:04:40|2138.06|2137.56|2138.31|2137.81|2138.44|2137.94|2138.06|2137.56|32
1648127090000|2022-03-24 13:04:50|2138.19|2137.69|2138.31|2137.81|2138.44|2137.94|2138.19|2137.69|12
1648127100000|2022-03-24 13:05:00|2138.44|2137.94|2138.31|2137.81|2138.44|2137.94|2138.19|2137.69|27
1648127110000|2022-03-24 13:05:10|2138.19|2137.69|2138.44|2137.94|2138.44|2137.94|2138.19|2137.69|51
1648127120000|2022-03-24 13:05:20|2138.69|2138.19|2138.69|2138.19|2138.69|2138.19|2138.56|2138.06|81
1648127130000|2022-03-24 13:05:30|2138.81|2138.31|2138.94|2138.44|2138.94|2138.44|2138.69|2138.19|46
1648127140000|2022-03-24 13:05:40|2138.69|2138.19|2138.94|2138.44|2138.94|2138.44|2138.69|2138.19|10
1648127150000|2022-03-24 13:05:50|2139.19|2138.69|2139.44|2138.94|2139.44|2138.94|2139.19|2138.69|11
1648127160000|2022-03-24 13:06:00|2139.19|2138.69|2139.06|2138.56|2139.44|2138.94|2139.06|2138.56|15
1648127170000|2022-03-24 13:06:10|2139.19|2138.69|2139.19|2138.69|2139.19|2138.69|2139.19|2138.69|13
1648127180000|2022-03-24 13:06:20|2139.06|2138.56|2139.44|2138.94|2139.44|2138.94|2138.94|2138.44|10
1648127190000|2022-03-24 13:06:30|2139.31|2138.81|2139.94|2139.44|2140.06|2139.56|2139.31|2138.81|18
1648127200000|2022-03-24 13:06:40|2140.06|2139.56|2139.94|2139.44|2140.19|2139.69|2139.94|2139.44|21
1648127210000|2022-03-24 13:06:50|2140.19|2139.69|2140.19|2139.69|2140.19|2139.69|2140.06|2139.56|3
1648127220000|2022-03-24 13:07:00|2140.06|2139.56|2139.44|2138.94|2140.06|2139.56|2139.44|2138.94|15
1648127230000|2022-03-24 13:07:10|2139.56|2139.06|2139.44|2138.94|2139.56|2139.06|2139.19|2138.69|35
1648127240000|2022-03-24 13:07:20|||||||||1
1648127250000|2022-03-24 13:07:30|||||||||1
1648127260000|2022-03-24 13:07:40|2139.31|2138.81|2138.94|2138.44|2139.31|2138.81|2138.94|2138.44|11
1648127270000|2022-03-24 13:07:50|2138.81|2138.31|2138.69|2138.19|2138.81|2138.31|2138.56|2138.06|9
1648127280000|2022-03-24 13:08:00|2138.81|2138.31|2138.94|2138.44|2138.94|2138.44|2138.69|2138.19|21
1648127290000|2022-03-24 13:08:10|2138.69|2138.19|2139.19|2138.69|2139.19|2138.69|2138.69|2138.19|14
1648127300000|2022-03-24 13:08:20|2139.06|2138.56|2138.94|2138.44|2139.06|2138.56|2138.94|2138.44|10
1648127310000|2022-03-24 13:08:30|2139.06|2138.56|2138.69|2138.19|2139.19|2138.69|2138.69|2138.19|17
1648127320000|2022-03-24 13:08:40|2138.56|2138.06|2138.44|2137.94|2138.69|2138.19|2138.44|2137.94|14
1648127330000|2022-03-24 13:08:50|2138.56|2138.06|2138.69|2138.19|2138.69|2138.19|2138.56|2138.06|21
1648127340000|2022-03-24 13:09:00|||||||||9
1648127350000|2022-03-24 13:09:10|2138.81|2138.31|2139.19|2138.69|2139.19|2138.69|2138.81|2138.31|1
1648127360000|2022-03-24 13:09:20|2139.06|2138.56|2139.19|2138.69|2139.31|2138.81|2139.06|2138.56|12
1648127370000|2022-03-24 13:09:30|2139.31|2138.81|2139.31|2138.81|2139.31|2138.81|2139.19|2138.69|3
1648127380000|2022-03-24 13:09:40|2139.44|2138.94|2139.44|2138.94|2139.44|2138.94|2139.44|2138.94|0
1648127390000|2022-03-24 13:09:50|2139.56|2139.06|2139.69|2139.19|2139.69|2139.19|2139.44|2138.94|11
1648127400000|2022-03-24 13:10:00|2139.44|2138.94|2139.19|2138.69|2139.56|2139.06|2139.19|2138.69|26
1648127410000|2022-03-24 13:10:10|2139.31|2138.81|2139.44|2138.94|2139.44|2138.94|2139.19|2138.69|15
1648127430000|2022-03-24 13:10:30|2139.31|2138.81|2139.44|2138.94|2139.44|2138.94|2139.31|2138.81|31
1648127440000|2022-03-24 13:10:40|2139.56|2139.06|2139.44|2138.94|2139.56|2139.06|2139.44|2138.94|10
1648127450000|2022-03-24 13:10:50|||||||||1
1648127460000|2022-03-24 13:11:00|2139.19|2138.69|2139.19|2138.69|2139.19|2138.69|2139.19|2138.69|41
1648127470000|2022-03-24 13:11:10|2139.06|2138.56|2139.19|2138.69|2139.19|2138.69|2139.06|2138.56|8
1648127480000|2022-03-24 13:11:20|2139.06|2138.56|2139.19|2138.69|2139.19|2138.69|2139.06|2138.56|10
1648127490000|2022-03-24 13:11:30|2138.94|2138.44|2138.94|2138.44|2138.94|2138.44|2138.69|2138.19|18
1648127500000|2022-03-24 13:11:40|2138.81|2138.31|2138.94|2138.44|2138.94|2138.44|2138.69|2138.19|21
1648127510000|2022-03-24 13:11:50|2138.81|2138.31|2138.69|2138.19|2138.94|2138.44|2138.69|2138.19|5
1648127520000|2022-03-24 13:12:00|2138.56|2138.06|2138.44|2137.94|2138.56|2138.06|2138.44|2137.94|19
1648127530000|2022-03-24 13:12:10|2138.56|2138.06|2138.19|2137.69|2138.56|2138.06|2138.19|2137.69|21
1648127540000|2022-03-24 13:12:20|2138.44|2137.94|2138.81|2138.31|2139.06|2138.56|2138.44|2137.94|52
1648127550000|2022-03-24 13:12:30|2138.69|2138.19|2138.69|2138.19|2138.69|2138.19|2138.56|2138.06|8
1648127560000|2022-03-24 13:12:40|2138.94|2138.44|2138.81|2138.31|2138.94|2138.44|2138.81|2138.31|9
1648127570000|2022-03-24 13:12:50|2138.69|2138.19|2138.69|2138.19|2138.81|2138.31|2138.69|2138.19|12
1648127580000|2022-03-24 13:13:00|2138.56|2138.06|2138.69|2138.19|2138.69|2138.19|2138.56|2138.06|6
1648127610000|2022-03-24 13:13:30|2138.44|2137.94|2138.44|2137.94|2138.69|2138.19|2138.44|2137.94|52
1648127620000|2022-03-24 13:13:40|2138.31|2137.81|2138.19|2137.69|2138.31|2137.81|2137.94|2137.44|16
1648127630000|2022-03-24 13:13:50|2138.06|2137.56|2138.06|2137.56|2138.19|2137.69|2137.94|2137.44|10
1648127640000|2022-03-24 13:14:00|2137.94|2137.44|2137.94|2137.44|2138.19|2137.69|2137.94|2137.44|11
1648127650000|2022-03-24 13:14:10|2138.19|2137.69|2138.31|2137.81|2138.31|2137.81|2138.19|2137.69|55
1648127660000|2022-03-24 13:14:20|2138.19|2137.69|2138.19|2137.69|2138.44|2137.94|2138.19|2137.69|16
1648127670000|2022-03-24 13:14:30|2138.31|2137.81|2138.19|2137.69|2138.31|2137.81|2138.19|2137.69|10
1648127680000|2022-03-24 13:14:40|2138.31|2137.81|2138.31|2137.81|2138.44|2137.94|2138.31|2137.81|19
1648127690000|2022-03-24 13:14:50|2138.19|2137.69|2138.19|2137.69|2138.31|2137.81|2137.94|2137.44|61
1648127700000|2022-03-24 13:15:00|2138.06|2137.56|2138.44|2137.94|2138.44|2137.94|2137.94|2137.44|16
1648127710000|2022-03-24 13:15:10|2138.19|2137.69|2138.56|2138.06|2138.69|2138.19|2138.19|2137.69|39
1648127720000|2022-03-24 13:15:20|2138.44|2137.94|2138.31|2137.81|2138.44|2137.94|2138.19|2137.69|1
1648127730000|2022-03-24 13:15:30|2138.19|2137.69|2138.44|2137.94|2138.44|2137.94|2138.19|2137.69|14
1648127740000|2022-03-24 13:15:40|2138.31|2137.81|2138.44|2137.94|2138.44|2137.94|2138.19|2137.69|3
1648127750000|2022-03-24 13:15:50|2138.31|2137.81|2138.19|2137.69|2138.44|2137.94|2138.19|2137.69|1
1648127760000|2022-03-24 13:16:00|2138.06|2137.56|2137.94|2137.44|2138.06|2137.56|2137.94|2137.44|10
1648127770000|2022-03-24 13:16:10|2138.19|2137.69|2138.31|2137.81|2138.44|2137.94|2138.19|2137.69|28
1648127780000|2022-03-24 13:16:20|2138.44|2137.94|2138.31|2137.81|2138.56|2138.06|2138.19|2137.69|13
1648127790000|2022-03-24 13:16:30|2138.19|2137.69|2138.31|2137.81|2138.31|2137.81|2138.19|2137.69|2
1648127800000|2022-03-24 13:16:40|2138.44|2137.94|2137.94|2137.44|2138.44|2137.94|2137.94|2137.44|7
1648127810000|2022-03-24 13:16:50|2138.06|2137.56|2138.19|2137.69|2138.19|2137.69|2138.06|2137.56|4
1648127820000|2022-03-24 13:17:00|2138.44|2137.94|2138.19|2137.69|2138.44|2137.94|2138.19|2137.69|9
1648127830000|2022-03-24 13:17:10|2138.31|2137.81|2138.06|2137.56|2138.44|2137.94|2137.94|2137.44|19
1648127840000|2022-03-24 13:17:20|2137.94|2137.44|2138.19|2137.69|2138.19|2137.69|2137.94|2137.44|8
1648127850000|2022-03-24 13:17:30|2138.06|2137.56|2138.44|2137.94|2138.44|2137.94|2138.06|2137.56|9
1648127870000|2022-03-24 13:17:50|2138.56|2138.06|2138.69|2138.19|2138.81|2138.31|2138.56|2138.06|7
1648127890000|2022-03-24 13:18:10|2138.81|2138.31|2138.69|2138.19|2138.94|2138.44|2138.56|2138.06|27
1648127900000|2022-03-24 13:18:20|2138.56|2138.06|2138.19|2137.69|2138.56|2138.06|2138.19|2137.69|7
1648127910000|2022-03-24 13:18:30|2137.94|2137.44|2138.19|2137.69|2138.19|2137.69|2137.94|2137.44|23
1648127920000|2022-03-24 13:18:40|||||||||1
1648127930000|2022-03-24 13:18:50|2138.06|2137.56|2137.94|2137.44|2138.06|2137.56|2137.94|2137.44|8
1648127940000|2022-03-24 13:19:00|2138.06|2137.56|2138.31|2137.81|2138.31|2137.81|2138.06|2137.56|17
1648127950000|2022-03-24 13:19:10|2138.44|2137.94|2138.06|2137.56|2138.44|2137.94|2137.94|2137.44|19
1648127960000|2022-03-24 13:19:20|2137.94|2137.44|2138.06|2137.56|2138.19|2137.69|2137.94|2137.44|45
1648127970000|2022-03-24 13:19:30|2137.94|2137.44|2138.19|2137.69|2138.19|2137.69|2137.94|2137.44|4
1648127990000|2022-03-24 13:19:50|2138.06|2137.56|2138.06|2137.56|2138.19|2137.69|2137.94|2137.44|4
1648128000000|2022-03-24 13:20:00|2137.94|2137.44|2138.06|2137.56|2138.19|2137.69|2137.94|2137.44|7
1648128010000|2022-03-24 13:20:10|2138.19|2137.69|2138.44|2137.94|2138.56|2138.06|2138.19|2137.69|47
1648128020000|2022-03-24 13:20:20|2138.31|2137.81|2138.69|2138.19|2138.69|2138.19|2138.19|2137.69|26
1648128030000|2022-03-24 13:20:30|2138.56|2138.06|2138.44|2137.94|2138.56|2138.06|2138.44|2137.94|9
1648128040000|2022-03-24 13:20:40|2138.56|2138.06|2138.69|2138.19|2138.94|2138.44|2138.56|2138.06|12
1648128050000|2022-03-24 13:20:50|2138.56|2138.06|2138.56|2138.06|2138.69|2138.19|2138.44|2137.94|8
1648128060000|2022-03-24 13:21:00|2138.44|2137.94|2138.44|2137.94|2138.44|2137.94|2138.44|2137.94|0
1648128070000|2022-03-24 13:21:10|||||||||17
1648128080000|2022-03-24 13:21:20|2138.31|2137.81|2138.19|2137.69|2138.31|2137.81|2138.19|2137.69|12
1648128090000|2022-03-24 13:21:30|2138.06|2137.56|2137.94|2137.44|2138.06|2137.56|2137.69|2137.19|13
1648128100000|2022-03-24 13:21:40|2137.81|2137.31|2138.06|2137.56|2138.19|2137.69|2137.81|2137.31|12
1648128110000|2022-03-24 13:21:50|2138.19|2137.69|2138.44|2137.94|2138.44|2137.94|2138.06|2137.56|14
1648128120000|2022-03-24 13:22:00|2138.56|2138.06|2138.69|2138.19|2138.69|2138.19|2138.56|2138.06|7
1648128130000|2022-03-24 13:22:10|2138.56|2138.06|2138.44|2137.94|2138.56|2138.06|2138.44|2137.94|9
1648128140000|2022-03-24 13:22:20|||||||||1
1648128150000|2022-03-24 13:22:30|2138.31|2137.81|2138.19|2137.69|2138.31|2137.81|2138.06|2137.56|11
1648128160000|2022-03-24 13:22:40|2137.94|2137.44|2137.94|2137.44|2137.94|2137.44|2137.94|2137.44|2
1648128180000|2022-03-24 13:23:00|2138.06|2137.56|2137.69|2137.19|2138.19|2137.69|2137.69|2137.19|25
1648128190000|2022-03-24 13:23:10|2137.81|2137.31|2138.19|2137.69|2138.19|2137.69|2137.81|2137.31|20
1648128200000|2022-03-24 13:23:20|2138.31|2137.81|2138.19|2137.69|2138.44|2137.94|2138.19|2137.69|5
1648128210000|2022-03-24 13:23:30|2138.31|2137.81|2138.19|2137.69|2138.44|2137.94|2138.19|2137.69|12
1648128220000|2022-03-24 13:23:40|||||||||4
1648128230000|2022-03-24 13:23:50|2138.06|2137.56|2138.06|2137.56|2138.06|2137.56|2138.06|2137.56|7
1648128240000|2022-03-24 13:24:00|2137.94|2137.44|2137.81|2137.31|2137.94|2137.44|2137.81|2137.31|7
1648128250000|2022-03-24 13:24:10|2137.69|2137.19|2137.94|2137.44|2137.94|2137.44|2137.69|2137.19|7
1648128260000|2022-03-24 13:24:20|2137.81|2137.31|2137.94|2137.44|2138.19|2137.69|2137.81|2137.31|18
1648128270000|2022-03-24 13:24:30|2137.81|2137.31|2137.69|2137.19|2137.94|2137.44|2137.56|2137.06|10
1648128280000|2022-03-24 13:24:40|2137.56|2137.06|2137.44|2136.94|2137.56|2137.06|2137.44|2136.94|7
1648128290000|2022-03-24 13:24:50|2137.56|2137.06|2137.44|2136.94|2137.69|2137.19|2137.44|2136.94|19
1648128300000|2022-03-24 13:25:00|2137.56|2137.06|2137.69|2137.19|2137.69|2137.19|2137.56|2137.06|21
1648128310000|2022-03-24 13:25:10|2137.56|2137.06|2137.81|2137.31|2137.81|2137.31|2137.44|2136.94|37
1648128320000|2022-03-24 13:25:20|2137.69|2137.19|2137.94|2137.44|2137.94|2137.44|2137.69|2137.19|4
1648128330000|2022-03-24 13:25:30|2137.81|2137.31|2137.81|2137.31|2137.94|2137.44|2137.81|2137.31|44
1648128340000|2022-03-24 13:25:40|2137.94|2137.44|2137.94|2137.44|2137.94|2137.44|2137.69|2137.19|10
1648128350000|2022-03-24 13:25:50|2138.19|2137.69|2138.19|2137.69|2138.19|2137.69|2137.94|2137.44|22
1648128360000|2022-03-24 13:26:00|2138.06|2137.56|2137.69|2137.19|2138.19|2137.69|2137.19|2136.69|19
1648128370000|2022-03-24 13:26:10|2137.56|2137.06|2137.44|2136.94|2137.69|2137.19|2137.31|2136.81|14
1648128380000|2022-03-24 13:26:20|2137.31|2136.81|2137.31|2136.81|2137.44|2136.94|2137.19|2136.69|0
1648128390000|2022-03-24 13:26:30|2137.44|2136.94|2137.44|2136.94|2137.44|2136.94|2137.44|2136.94|11
1648128400000|2022-03-24 13:26:40|2137.56|2137.06|2137.69|2137.19|2137.69|2137.19|2137.56|2137.06|10
1648128410000|2022-03-24 13:26:50|2137.56|2137.06|2137.81|2137.31|2137.81|2137.31|2137.56|2137.06|37
1648128420000|2022-03-24 13:27:00|2137.94|2137.44|2137.81|2137.31|2137.94|2137.44|2137.69|2137.19|10
1648128430000|2022-03-24 13:27:10|2137.69|2137.19|2137.69|2137.19|2137.69|2137.19|2137.69|2137.19|2
1648128440000|2022-03-24 13:27:20|2137.56|2137.06|2137.19|2136.69|2137.56|2137.06|2137.19|2136.69|16
1648128450000|2022-03-24 13:27:30|2137.06|2136.56|2137.31|2136.81|2137.44|2136.94|2137.06|2136.56|28
1648128460000|2022-03-24 13:27:40|2137.19|2136.69|2136.94|2136.44|2137.19|2136.69|2136.94|2136.44|31
1648128470000|2022-03-24 13:27:50|2137.06|2136.56|2137.06|2136.56|2137.06|2136.56|2137.06|2136.56|14
1648128480000|2022-03-24 13:28:00|2136.94|2136.44|2137.19|2136.69|2137.19|2136.69|2136.81|2136.31|43
1648128490000|2022-03-24 13:28:10|2137.06|2136.56|2137.06|2136.56|2137.19|2136.69|2137.06|2136.56|10
1648128500000|2022-03-24 13:28:20|2136.94|2136.44|2137.19|2136.69|2137.19|2136.69|2136.94|2136.44|2
1648128510000|2022-03-24 13:28:30|2137.31|2136.81|2137.19|2136.69|2137.31|2136.81|2137.19|2136.69|12
1648128520000|2022-03-24 13:28:40|2137.31|2136.81|2137.31|2136.81|2137.31|2136.81|2137.31|2136.81|8
1648128530000|2022-03-24 13:28:50|2137.19|2136.69|2137.44|2136.94|2137.56|2137.06|2137.19|2136.69|19
1648128540000|2022-03-24 13:29:00|2137.56|2137.06|2137.69|2137.19|2137.69|2137.19|2137.56|2137.06|8
1648128550000|2022-03-24 13:29:10|2137.44|2136.94|2137.69|2137.19|2137.69|2137.19|2137.44|2136.94|21
1648128560000|2022-03-24 13:29:20|2137.56|2137.06|2137.44|2136.94|2137.69|2137.19|2137.19|2136.69|22
1648128570000|2022-03-24 13:29:30|2137.56|2137.06|2137.44|2136.94|2137.81|2137.31|2137.44|2136.94|21
1648128580000|2022-03-24 13:29:40|2137.56|2137.06|2137.69|2137.19|2137.69|2137.19|2137.44|2136.94|6
1648128590000|2022-03-24 13:29:50|2137.56|2137.06|2137.19|2136.69|2137.69|2137.19|2136.81|2136.31|37
1648128600000|2022-03-24 13:30:00|2137.06|2136.56|2137.19|2136.69|2137.44|2136.94|2136.94|2136.44|38
1648128610000|2022-03-24 13:30:10|2137.31|2136.81|2136.56|2136.06|2137.44|2136.94|2136.56|2136.06|32
1648128620000|2022-03-24 13:30:20|2136.69|2136.19|2137.19|2136.69|2137.19|2136.69|2136.69|2136.19|44
1648128630000|2022-03-24 13:30:30|2137.06|2136.56|2136.94|2136.44|2137.19|2136.69|2136.44|2135.94|39
1648128640000|2022-03-24 13:30:40|2136.81|2136.31|2136.94|2136.44|2137.06|2136.56|2136.69|2136.19|28
1648128650000|2022-03-24 13:30:50|2137.19|2136.69|2137.06|2136.56|2137.19|2136.69|2136.94|2136.44|28
1648128660000|2022-03-24 13:31:00|2137.19|2136.69|2136.81|2136.31|2137.19|2136.69|2136.44|2135.94|53
1648128670000|2022-03-24 13:31:10|2136.69|2136.19|2136.94|2136.44|2137.19|2136.69|2136.69|2136.19|42
1648128680000|2022-03-24 13:31:20|2137.06|2136.56|2136.69|2136.19|2137.06|2136.56|2136.69|2136.19|20
1648128690000|2022-03-24 13:31:30|2136.81|2136.31|2136.56|2136.06|2136.81|2136.31|2136.44|2135.94|28
1648128700000|2022-03-24 13:31:40|2136.44|2135.94|2136.44|2135.94|2136.69|2136.19|2136.19|2135.69|16
1648128710000|2022-03-24 13:31:50|2136.31|2135.81|2136.19|2135.69|2136.44|2135.94|2136.19|2135.69|17
1648128720000|2022-03-24 13:32:00|2135.94|2135.44|2135.44|2134.94|2136.06|2135.56|2135.19|2134.69|83
1648128730000|2022-03-24 13:32:10|2135.31|2134.81|2135.31|2134.81|2135.69|2135.19|2135.19|2134.69|34
1648128740000|2022-03-24 13:32:20|2135.19|2134.69|2136.44|2135.94|2136.44|2135.94|2135.19|2134.69|22
1648128750000|2022-03-24 13:32:30|2136.31|2135.81|2136.69|2136.19|2136.69|2136.19|2136.31|2135.81|29
1648128760000|2022-03-24 13:32:40|2136.56|2136.06|2136.69|2136.19|2136.69|2136.19|2136.44|2135.94|9
1648128770000|2022-03-24 13:32:50|2136.56|2136.06|2136.19|2135.69|2136.69|2136.19|2136.19|2135.69|29
1648128780000|2022-03-24 13:33:00|2136.06|2135.56|2136.06|2135.56|2136.06|2135.56|2135.69|2135.19|37
1648128790000|2022-03-24 13:33:10|2135.94|2135.44|2136.44|2135.94|2136.69|2136.19|2135.94|2135.44|7
1648128800000|2022-03-24 13:33:20|2136.31|2135.81|2135.69|2135.19|2136.31|2135.81|2135.69|2135.19|14
1648128810000|2022-03-24 13:33:30|2135.94|2135.44|2136.19|2135.69|2136.44|2135.94|2135.94|2135.44|40
1648128820000|2022-03-24 13:33:40|2136.06|2135.56|2135.94|2135.44|2136.06|2135.56|2135.69|2135.19|19
1648128830000|2022-03-24 13:33:50|2135.81|2135.31|2134.81|2134.31|2135.94|2135.44|2134.81|2134.31|42
1648128840000|2022-03-24 13:34:00|2134.69|2134.19|2134.81|2134.31|2134.94|2134.44|2134.56|2134.06|13
1648128850000|2022-03-24 13:34:10|2134.69|2134.19|2135.44|2134.94|2135.56|2135.06|2134.69|2134.19|9
1648128860000|2022-03-24 13:34:20|2135.19|2134.69|2135.69|2135.19|2135.94|2135.44|2135.19|2134.69|31
1648128870000|2022-03-24 13:34:30|2135.44|2134.94|2135.94|2135.44|2135.94|2135.44|2135.44|2134.94|19
1648128880000|2022-03-24 13:34:40|2135.81|2135.31|2135.69|2135.19|2136.19|2135.69|2135.69|2135.19|11
1648128890000|2022-03-24 13:34:50|2135.81|2135.31|2136.06|2135.56|2136.19|2135.69|2135.69|2135.19|1
1648128900000|2022-03-24 13:35:00|2136.19|2135.69|2135.56|2135.06|2136.19|2135.69|2135.44|2134.94|26
1648128910000|2022-03-24 13:35:10|2135.69|2135.19|2135.69|2135.19|2135.94|2135.44|2135.44|2134.94|19
1648128920000|2022-03-24 13:35:20|2135.56|2135.06|2135.31|2134.81|2135.69|2135.19|2135.19|2134.69|11
1648128930000|2022-03-24 13:35:30|2135.44|2134.94|2134.94|2134.44|2135.44|2134.94|2134.94|2134.44|17
1648128940000|2022-03-24 13:35:40|2134.81|2134.31|2135.19|2134.69|2135.19|2134.69|2134.81|2134.31|5
1648128950000|2022-03-24 13:35:50|2135.06|2134.56|2134.94|2134.44|2135.19|2134.69|2134.94|2134.44|15
1648128960000|2022-03-24 13:36:00|2135.06|2134.56|2134.56|2134.06|2135.06|2134.56|2134.44|2133.94|39
1648128970000|2022-03-24 13:36:10|2134.69|2134.19|2135.44|2134.94|2135.69|2135.19|2134.69|2134.19|22
1648128980000|2022-03-24 13:36:20|2135.31|2134.81|2135.19|2134.69|2135.44|2134.94|2135.06|2134.56|6
1648128990000|2022-03-24 13:36:30|2135.31|2134.81|2135.44|2134.94|2135.44|2134.94|2135.06|2134.56|10
1648129000000|2022-03-24 13:36:40|2135.31|2134.81|2136.31|2135.81|2136.44|2135.94|2135.31|2134.81|19
1648129010000|2022-03-24 13:36:50|2136.19|2135.69|2136.19|2135.69|2136.31|2135.81|2135.94|2135.44|8
1648129020000|2022-03-24 13:37:00|2135.94|2135.44|2136.19|2135.69|2136.31|2135.81|2135.81|2135.31|35
1648129030000|2022-03-24 13:37:10|2136.31|2135.81|2135.81|2135.31|2136.31|2135.81|2135.69|2135.19|11
1648129040000|2022-03-24 13:37:20|2135.94|2135.44|2136.19|2135.69|2136.44|2135.94|2135.81|2135.31|11
1648129050000|2022-03-24 13:37:30|2135.94|2135.44|2135.69|2135.19|2135.94|2135.44|2135.69|2135.19|22
1648129060000|2022-03-24 13:37:40|2135.56|2135.06|2135.69|2135.19|2135.69|2135.19|2135.31|2134.81|32
1648129070000|2022-03-24 13:37:50|2135.81|2135.31|2136.06|2135.56|2136.19|2135.69|2135.56|2135.06|49
1648129080000|2022-03-24 13:38:00|2135.94|2135.44|2135.44|2134.94|2135.94|2135.44|2135.19|2134.69|9
1648129090000|2022-03-24 13:38:10|2135.19|2134.69|2135.56|2135.06|2135.56|2135.06|2135.19|2134.69|21
1648129100000|2022-03-24 13:38:20|2135.44|2134.94|2135.19|2134.69|2135.56|2135.06|2134.94|2134.44|26
1648129110000|2022-03-24 13:38:30|2135.44|2134.94|2135.06|2134.56|2135.44|2134.94|2135.06|2134.56|14
1648129120000|2022-03-24 13:38:40|2135.19|2134.69|2135.31|2134.81|2135.56|2135.06|2134.94|2134.44|11
1648129130000|2022-03-24 13:38:50|2135.19|2134.69|2135.44|2134.94|2135.69|2135.19|2135.19|2134.69|2
1648129140000|2022-03-24 13:39:00|2135.69|2135.19|2136.19|2135.69|2136.19|2135.69|2135.56|2135.06|32
1648129150000|2022-03-24 13:39:10|2136.06|2135.56|2136.19|2135.69|2136.19|2135.69|2135.94|2135.44|16
1648129160000|2022-03-24 13:39:20|2135.94|2135.44|2136.69|2136.19|2136.69|2136.19|2135.94|2135.44|21
1648129170000|2022-03-24 13:39:30|2136.81|2136.31|2137.19|2136.69|2137.44|2136.94|2136.69|2136.19|24
1648129180000|2022-03-24 13:39:40|2136.81|2136.31|2136.19|2135.69|2136.81|2136.31|2136.19|2135.69|32
1648129190000|2022-03-24 13:39:50|2136.06|2135.56|2135.44|2134.94|2136.19|2135.69|2135.44|2134.94|13
1648129200000|2022-03-24 13:40:00|2135.19|2134.69|2135.44|2134.94|2135.94|2135.44|2135.06|2134.56|37
1648129210000|2022-03-24 13:40:10|2135.19|2134.69|2134.94|2134.44|2135.31|2134.81|2134.94|2134.44|19
1648129220000|2022-03-24 13:40:20|2135.06|2134.56|2134.94|2134.44|2135.19|2134.69|2134.69|2134.19|11
1648129230000|2022-03-24 13:40:30|2135.06|2134.56|2135.19|2134.69|2135.31|2134.81|2134.69|2134.19|19
1648129240000|2022-03-24 13:40:40|2135.31|2134.81|2135.06|2134.56|2135.31|2134.81|2134.94|2134.44|24
1648129250000|2022-03-24 13:40:50|2134.94|2134.44|2136.31|2135.81|2136.31|2135.81|2134.94|2134.44|31
1648129260000|2022-03-24 13:41:00|2136.19|2135.69|2135.94|2135.44|2136.44|2135.94|2135.94|2135.44|29
1648129270000|2022-03-24 13:41:10|2136.06|2135.56|2135.56|2135.06|2136.19|2135.69|2135.44|2134.94|29
1648129280000|2022-03-24 13:41:20|2135.44|2134.94|2135.56|2135.06|2135.69|2135.19|2135.44|2134.94|0
1648129290000|2022-03-24 13:41:30|2135.44|2134.94|2136.19|2135.69|2136.19|2135.69|2135.44|2134.94|16
1648129300000|2022-03-24 13:41:40|2136.31|2135.81|2136.94|2136.44|2136.94|2136.44|2136.31|2135.81|31
1648129310000|2022-03-24 13:41:50|2137.06|2136.56|2137.44|2136.94|2137.44|2136.94|2136.94|2136.44|33
1648129320000|2022-03-24 13:42:00|2137.69|2137.19|2137.44|2136.94|2137.69|2137.19|2137.44|2136.94|18
1648129330000|2022-03-24 13:42:10|2137.56|2137.06|2137.69|2137.19|2137.69|2137.19|2137.44|2136.94|34
1648129340000|2022-03-24 13:42:20|2137.81|2137.31|2138.56|2138.06|2138.69|2138.19|2137.81|2137.31|48
1648129350000|2022-03-24 13:42:30|2138.44|2137.94|2137.69|2137.19|2138.56|2138.06|2137.69|2137.19|51
1648129360000|2022-03-24 13:42:40|2137.56|2137.06|2137.81|2137.31|2137.94|2137.44|2137.44|2136.94|25
1648129370000|2022-03-24 13:42:50|2137.94|2137.44|2137.81|2137.31|2137.94|2137.44|2137.69|2137.19|0
1648129380000|2022-03-24 13:43:00|2137.94|2137.44|2137.81|2137.31|2138.19|2137.69|2137.69|2137.19|19
1648129390000|2022-03-24 13:43:10|2137.69|2137.19|2136.94|2136.44|2137.69|2137.19|2136.69|2136.19|34
1648129400000|2022-03-24 13:43:20|2136.81|2136.31|2136.94|2136.44|2137.19|2136.69|2136.81|2136.31|26
1648129410000|2022-03-24 13:43:30|2136.81|2136.31|2136.94|2136.44|2136.94|2136.44|2136.81|2136.31|12
1648129420000|2022-03-24 13:43:40|2136.81|2136.31|2136.56|2136.06|2136.94|2136.44|2136.56|2136.06|7
1648129430000|2022-03-24 13:43:50|2136.69|2136.19|2136.81|2136.31|2136.94|2136.44|2136.56|2136.06|14
1648129440000|2022-03-24 13:44:00|2136.69|2136.19|2136.56|2136.06|2136.69|2136.19|2136.44|2135.94|4
1648129450000|2022-03-24 13:44:10|2136.69|2136.19|2136.69|2136.19|2136.69|2136.19|2136.56|2136.06|4
1648129460000|2022-03-24 13:44:20|2136.56|2136.06|2136.94|2136.44|2136.94|2136.44|2136.56|2136.06|8
1648129470000|2022-03-24 13:44:30|2136.81|2136.31|2136.81|2136.31|2136.81|2136.31|2136.69|2136.19|6
1648129480000|2022-03-24 13:44:40|2136.94|2136.44|2136.44|2135.94|2136.94|2136.44|2136.44|2135.94|14
1648129490000|2022-03-24 13:44:50|2136.56|2136.06|2136.44|2135.94|2136.56|2136.06|2136.44|2135.94|3
1648129500000|2022-03-24 13:45:00|2136.69|2136.19|2137.81|2137.31|2138.19|2137.69|2136.69|2136.19|47
1648129510000|2022-03-24 13:45:10|2137.69|2137.19|2137.69|2137.19|2137.94|2137.44|2137.56|2137.06|10
1648129520000|2022-03-24 13:45:20|2137.56|2137.06|2136.69|2136.19|2137.56|2137.06|2136.31|2135.81|71
1648129530000|2022-03-24 13:45:30|2136.44|2135.94|2136.69|2136.19|2136.69|2136.19|2136.44|2135.94|19
1648129540000|2022-03-24 13:45:40|2136.56|2136.06|2137.06|2136.56|2137.19|2136.69|2136.56|2136.06|36
1648129550000|2022-03-24 13:45:50|2137.19|2136.69|2137.06|2136.56|2137.19|2136.69|2136.94|2136.44|20
1648129560000|2022-03-24 13:46:00|2137.19|2136.69|2136.44|2135.94|2137.19|2136.69|2136.19|2135.69|88
1648129570000|2022-03-24 13:46:10|2136.31|2135.81|2136.56|2136.06|2136.69|2136.19|2136.19|2135.69|20
1648129580000|2022-03-24 13:46:20|2136.69|2136.19|2137.19|2136.69|2137.19|2136.69|2136.69|2136.19|16
1648129590000|2022-03-24 13:46:30|2137.06|2136.56|2137.06|2136.56|2137.44|2136.94|2136.94|2136.44|7
1648129600000|2022-03-24 13:46:40|2137.19|2136.69|2137.94|2137.44|2138.19|2137.69|2137.19|2136.69|30
1648129610000|2022-03-24 13:46:50|2138.06|2137.56|2137.69|2137.19|2138.06|2137.56|2137.19|2136.69|70
1648129620000|2022-03-24 13:47:00|2137.56|2137.06|2136.69|2136.19|2137.69|2137.19|2136.69|2136.19|16
1648129630000|2022-03-24 13:47:10|2136.44|2135.94|2136.44|2135.94|2136.44|2135.94|2136.19|2135.69|24
1648129640000|2022-03-24 13:47:20|2136.31|2135.81|2136.44|2135.94|2136.44|2135.94|2135.69|2135.19|46
1648129650000|2022-03-24 13:47:30|2136.56|2136.06|2136.31|2135.81|2136.56|2136.06|2135.69|2135.19|15
1648129660000|2022-03-24 13:47:40|2136.44|2135.94|2136.81|2136.31|2136.81|2136.31|2136.31|2135.81|30
1648129670000|2022-03-24 13:47:50|2136.69|2136.19|2136.69|2136.19|2137.19|2136.69|2136.44|2135.94|18
1648129680000|2022-03-24 13:48:00|2136.56|2136.06|2136.06|2135.56|2136.69|2136.19|2135.94|2135.44|31
1648129690000|2022-03-24 13:48:10|2136.19|2135.69|2136.19|2135.69|2136.19|2135.69|2135.94|2135.44|6
1648129700000|2022-03-24 13:48:20|2136.06|2135.56|2136.19|2135.69|2136.44|2135.94|2135.94|2135.44|25
1648129710000|2022-03-24 13:48:30|2136.06|2135.56|2135.44|2134.94|2136.31|2135.81|2135.44|2134.94|13
1648129720000|2022-03-24 13:48:40|2135.31|2134.81|2135.56|2135.06|2135.69|2135.19|2135.31|2134.81|8
1648129730000|2022-03-24 13:48:50|2135.44|2134.94|2135.69|2135.19|2135.69|2135.19|2135.44|2134.94|41
1648129740000|2022-03-24 13:49:00|2135.56|2135.06|2135.19|2134.69|2135.56|2135.06|2134.94|2134.44|37
1648129750000|2022-03-24 13:49:10|2135.06|2134.56|2135.44|2134.94|2135.44|2134.94|2134.69|2134.19|26
1648129760000|2022-03-24 13:49:20|2135.31|2134.81|2135.69|2135.19|2135.69|2135.19|2135.31|2134.81|16
1648129770000|2022-03-24 13:49:30|2135.56|2135.06|2135.06|2134.56|2135.69|2135.19|2134.94|2134.44|156
1648129780000|2022-03-24 13:49:40|2135.19|2134.69|2135.19|2134.69|2135.44|2134.94|2135.06|2134.56|36
1648129790000|2022-03-24 13:49:50|2135.44|2134.94|2135.19|2134.69|2135.44|2134.94|2134.94|2134.44|23
1648129800000|2022-03-24 13:50:00|2135.06|2134.56|2134.06|2133.56|2135.06|2134.56|2133.94|2133.44|56
1648129810000|2022-03-24 13:50:10|2133.94|2133.44|2133.94|2133.44|2134.06|2133.56|2133.69|2133.19|154
1648129820000|2022-03-24 13:50:20|2134.06|2133.56|2134.94|2134.44|2135.19|2134.69|2134.06|2133.56|15
1648129830000|2022-03-24 13:50:30|2135.19|2134.69|2135.31|2134.81|2135.44|2134.94|2135.19|2134.69|17
1648129840000|2022-03-24 13:50:40|2135.19|2134.69|2134.44|2133.94|2135.19|2134.69|2134.44|2133.94|43
1648129850000|2022-03-24 13:50:50|2134.19|2133.69|2134.81|2134.31|2134.94|2134.44|2134.19|2133.69|23
1648129860000|2022-03-24 13:51:00|2134.94|2134.44|2135.94|2135.44|2136.06|2135.56|2134.94|2134.44|40
1648129870000|2022-03-24 13:51:10|2136.19|2135.69|2136.69|2136.19|2136.69|2136.19|2136.19|2135.69|66
1648129880000|2022-03-24 13:51:20|2136.94|2136.44|2136.69|2136.19|2136.94|2136.44|2136.44|2135.94|33
1648129890000|2022-03-24 13:51:30|2136.44|2135.94|2136.69|2136.19|2136.69|2136.19|2136.44|2135.94|22
1648129900000|2022-03-24 13:51:40|2136.81|2136.31|2136.44|2135.94|2136.81|2136.31|2135.94|2135.44|28
1648129910000|2022-03-24 13:51:50|2136.31|2135.81|2136.19|2135.69|2136.44|2135.94|2136.19|2135.69|15
1648129920000|2022-03-24 13:52:00|2136.44|2135.94|2136.69|2136.19|2136.94|2136.44|2136.19|2135.69|29
1648129930000|2022-03-24 13:52:10|2136.81|2136.31|2136.69|2136.19|2136.94|2136.44|2136.44|2135.94|16
1648129940000|2022-03-24 13:52:20|2136.81|2136.31|2135.69|2135.19|2136.94|2136.44|2135.44|2134.94|99
1648129950000|2022-03-24 13:52:30|2135.81|2135.31|2134.69|2134.19|2135.81|2135.31|2134.69|2134.19|95
1648129960000|2022-03-24 13:52:40|2134.56|2134.06|2134.56|2134.06|2134.69|2134.19|2134.19|2133.69|17
1648129970000|2022-03-24 13:52:50|2134.44|2133.94|2134.69|2134.19|2135.19|2134.69|2134.44|2133.94|46
1648129980000|2022-03-24 13:53:00|2134.56|2134.06|2134.56|2134.06|2135.06|2134.56|2134.31|2133.81|39
1648129990000|2022-03-24 13:53:10|2134.44|2133.94|2134.19|2133.69|2134.56|2134.06|2134.06|2133.56|22
1648130000000|2022-03-24 13:53:20|2134.31|2133.81|2134.31|2133.81|2134.56|2134.06|2134.31|2133.81|3
1648130010000|2022-03-24 13:53:30|2134.19|2133.69|2134.56|2134.06|2134.56|2134.06|2134.06|2133.56|15
1648130020000|2022-03-24 13:53:40|2134.44|2133.94|2135.06|2134.56|2135.19|2134.69|2134.44|2133.94|2
1648130030000|2022-03-24 13:53:50|2134.94|2134.44|2135.56|2135.06|2135.69|2135.19|2134.94|2134.44|6
1648130040000|2022-03-24 13:54:00|2135.69|2135.19|2135.44|2134.94|2135.69|2135.19|2135.44|2134.94|15
1648130050000|2022-03-24 13:54:10|2135.31|2134.81|2135.31|2134.81|2135.44|2134.94|2134.94|2134.44|100
1648130060000|2022-03-24 13:54:20|2135.44|2134.94|2135.44|2134.94|2135.56|2135.06|2135.19|2134.69|21
1648130070000|2022-03-24 13:54:30|2135.56|2135.06|2136.44|2135.94|2136.44|2135.94|2135.56|2135.06|24
1648130080000|2022-03-24 13:54:40|2136.19|2135.69|2136.44|2135.94|2136.44|2135.94|2135.94|2135.44|60
1648130090000|2022-03-24 13:54:50|2136.31|2135.81|2135.94|2135.44|2136.31|2135.81|2135.69|2135.19|35
1648130100000|2022-03-24 13:55:00|2136.06|2135.56|2136.06|2135.56|2136.31|2135.81|2135.94|2135.44|53
1648130110000|2022-03-24 13:55:10|2135.94|2135.44|2136.19|2135.69|2136.44|2135.94|2135.94|2135.44|47
1648130120000|2022-03-24 13:55:20|2136.31|2135.81|2136.19|2135.69|2136.44|2135.94|2135.94|2135.44|10
1648130130000|2022-03-24 13:55:30|2136.06|2135.56|2135.94|2135.44|2136.44|2135.94|2135.56|2135.06|77
1648130140000|2022-03-24 13:55:40|2136.19|2135.69|2136.44|2135.94|2136.69|2136.19|2136.19|2135.69|47
1648130150000|2022-03-24 13:55:50|2136.56|2136.06|2136.94|2136.44|2136.94|2136.44|2136.56|2136.06|14
1648130160000|2022-03-24 13:56:00|2137.06|2136.56|2136.56|2136.06|2137.19|2136.69|2136.44|2135.94|64
1648130170000|2022-03-24 13:56:10|2136.44|2135.94|2136.44|2135.94|2136.69|2136.19|2136.19|2135.69|16
1648130180000|2022-03-24 13:56:20|2136.56|2136.06|2136.69|2136.19|2136.69|2136.19|2136.56|2136.06|12
1648130190000|2022-03-24 13:56:30|2136.44|2135.94|2136.44|2135.94|2136.69|2136.19|2136.31|2135.81|19
1648130200000|2022-03-24 13:56:40|2136.56|2136.06|2136.56|2136.06|2136.56|2136.06|2136.44|2135.94|5
1648130210000|2022-03-24 13:56:50|2136.44|2135.94|2136.69|2136.19|2136.69|2136.19|2136.44|2135.94|4
1648130220000|2022-03-24 13:57:00|2136.94|2136.44|2136.69|2136.19|2136.94|2136.44|2136.44|2135.94|49
1648130230000|2022-03-24 13:57:10|2136.56|2136.06|2136.44|2135.94|2136.56|2136.06|2136.44|2135.94|1
1648130240000|2022-03-24 13:57:20|2136.81|2136.31|2136.44|2135.94|2136.81|2136.31|2136.44|2135.94|17
1648130250000|2022-03-24 13:57:30|2136.19|2135.69|2135.94|2135.44|2136.19|2135.69|2135.81|2135.31|26
1648130260000|2022-03-24 13:57:40|2135.44|2134.94|2135.19|2134.69|2135.44|2134.94|2134.94|2134.44|16
1648130270000|2022-03-24 13:57:50|2135.06|2134.56|2135.69|2135.19|2135.69|2135.19|2135.06|2134.56|18
1648130280000|2022-03-24 13:58:00|2135.56|2135.06|2135.69|2135.19|2135.81|2135.31|2135.56|2135.06|22
1648130290000|2022-03-24 13:58:10|2135.81|2135.31|2135.94|2135.44|2135.94|2135.44|2135.69|2135.19|47
1648130300000|2022-03-24 13:58:20|2135.81|2135.31|2135.44|2134.94|2135.94|2135.44|2135.44|2134.94|4
1648130310000|2022-03-24 13:58:30|2135.56|2135.06|2135.44|2134.94|2135.56|2135.06|2135.31|2134.81|20
1648130320000|2022-03-24 13:58:40|2135.31|2134.81|2135.06|2134.56|2135.44|2134.94|2134.94|2134.44|59
1648130330000|2022-03-24 13:58:50|2135.19|2134.69|2135.19|2134.69|2135.31|2134.81|2135.06|2134.56|0
1648130340000|2022-03-24 13:59:00|2135.06|2134.56|2135.44|2134.94|2135.44|2134.94|2135.06|2134.56|15
1648130350000|2022-03-24 13:59:10|2135.69|2135.19|2135.69|2135.19|2135.69|2135.19|2135.44|2134.94|20
1648130360000|2022-03-24 13:59:20|2135.81|2135.31|2135.94|2135.44|2136.19|2135.69|2135.69|2135.19|35
1648130370000|2022-03-24 13:59:30|2135.81|2135.31|2135.69|2135.19|2135.94|2135.44|2135.69|2135.19|15
1648130380000|2022-03-24 13:59:40|2135.81|2135.31|2134.81|2134.31|2135.94|2135.44|2134.81|2134.31|73
1648130390000|2022-03-24 13:59:50|2134.94|2134.44|2134.81|2134.31|2134.94|2134.44|2134.69|2134.19|5
1648130400000|2022-03-24 14:00:00|2134.69|2134.19|2135.94|2135.44|2136.06|2135.56|2134.69|2134.19|39
1648130410000|2022-03-24 14:00:10|2136.06|2135.56|2135.94|2135.44|2136.44|2135.94|2135.94|2135.44|52
1648130420000|2022-03-24 14:00:20|2136.19|2135.69|2136.19|2135.69|2136.19|2135.69|2136.06|2135.56|12
1648130430000|2022-03-24 14:00:30|2136.06|2135.56|2135.94|2135.44|2136.19|2135.69|2135.94|2135.44|7
1648130440000|2022-03-24 14:00:40|2136.06|2135.56|2136.69|2136.19|2136.69|2136.19|2135.94|2135.44|55
1648130450000|2022-03-24 14:00:50|2136.94|2136.44|2136.94|2136.44|2136.94|2136.44|2136.81|2136.31|19
1648130460000|2022-03-24 14:01:00|2137.06|2136.56|2138.19|2137.69|2138.19|2137.69|2137.06|2136.56|68
1648130470000|2022-03-24 14:01:10|2137.94|2137.44|2138.56|2138.06|2138.69|2138.19|2137.94|2137.44|51
1648130480000|2022-03-24 14:01:20|2138.69|2138.19|2137.69|2137.19|2138.69|2138.19|2137.69|2137.19|63
1648130490000|2022-03-24 14:01:30|2137.44|2136.94|2138.19|2137.69|2138.19|2137.69|2137.44|2136.94|34
1648130500000|2022-03-24 14:01:40|2137.94|2137.44|2137.69|2137.19|2138.06|2137.56|2137.69|2137.19|54
1648130510000|2022-03-24 14:01:50|2137.81|2137.31|2137.44|2136.94|2137.81|2137.31|2137.44|2136.94|24
1648130520000|2022-03-24 14:02:00|2137.19|2136.69|2137.44|2136.94|2137.44|2136.94|2136.94|2136.44|52
1648130530000|2022-03-24 14:02:10|2137.31|2136.81|2137.94|2137.44|2137.94|2137.44|2137.19|2136.69|38
1648130540000|2022-03-24 14:02:20|2137.81|2137.31|2137.44|2136.94|2137.81|2137.31|2137.44|2136.94|17
1648130550000|2022-03-24 14:02:30|2137.56|2137.06|2137.06|2136.56|2137.69|2137.19|2137.06|2136.56|33
1648130560000|2022-03-24 14:02:40|2136.94|2136.44|2137.44|2136.94|2137.44|2136.94|2136.94|2136.44|55
1648130570000|2022-03-24 14:02:50|2137.31|2136.81|2137.56|2137.06|2137.69|2137.19|2136.94|2136.44|32
1648130580000|2022-03-24 14:03:00|2137.69|2137.19|2138.19|2137.69|2138.19|2137.69|2137.69|2137.19|49
1648130590000|2022-03-24 14:03:10|2138.06|2137.56|2137.69|2137.19|2138.19|2137.69|2137.69|2137.19|33
1648130600000|2022-03-24 14:03:20|2137.81|2137.31|2138.19|2137.69|2138.44|2137.94|2137.69|2137.19|43
1648130610000|2022-03-24 14:03:30|2137.94|2137.44|2138.06|2137.56|2138.19|2137.69|2137.94|2137.44|32
1648130620000|2022-03-24 14:03:40|2137.94|2137.44|2138.44|2137.94|2138.44|2137.94|2137.94|2137.44|20
1648130630000|2022-03-24 14:03:50|2138.31|2137.81|2137.69|2137.19|2138.44|2137.94|2137.69|2137.19|51
1648130640000|2022-03-24 14:04:00|2137.56|2137.06|2136.81|2136.31|2137.56|2137.06|2136.69|2136.19|37
1648130650000|2022-03-24 14:04:10|2136.94|2136.44|2137.19|2136.69|2137.19|2136.69|2136.69|2136.19|37
1648130660000|2022-03-24 14:04:20|2137.06|2136.56|2136.94|2136.44|2137.19|2136.69|2136.94|2136.44|22
1648130670000|2022-03-24 14:04:30|2137.06|2136.56|2136.69|2136.19|2137.06|2136.56|2136.69|2136.19|37
1648130680000|2022-03-24 14:04:40|2136.81|2136.31|2136.56|2136.06|2136.81|2136.31|2136.31|2135.81|53
1648130690000|2022-03-24 14:04:50|2136.69|2136.19|2136.44|2135.94|2136.69|2136.19|2136.44|2135.94|16
1648130700000|2022-03-24 14:05:00|2136.81|2136.31|2137.19|2136.69|2137.19|2136.69|2136.69|2136.19|40
1648130710000|2022-03-24 14:05:10|2137.31|2136.81|2137.94|2137.44|2138.06|2137.56|2137.19|2136.69|69
1648130720000|2022-03-24 14:05:20|2137.81|2137.31|2137.69|2137.19|2137.81|2137.31|2137.44|2136.94|63
1648130730000|2022-03-24 14:05:30|2137.94|2137.44|2137.69|2137.19|2137.94|2137.44|2137.69|2137.19|13
1648130740000|2022-03-24 14:05:40|2137.56|2137.06|2137.56|2137.06|2137.56|2137.06|2137.44|2136.94|12
1648130750000|2022-03-24 14:05:50|2137.44|2136.94|2138.19|2137.69|2138.19|2137.69|2137.44|2136.94|24
1648130760000|2022-03-24 14:06:00|2138.31|2137.81|2138.31|2137.81|2138.69|2138.19|2138.31|2137.81|68
1648130770000|2022-03-24 14:06:10|2138.19|2137.69|2138.19|2137.69|2138.44|2137.94|2138.19|2137.69|26
1648130780000|2022-03-24 14:06:20|2137.94|2137.44|2137.19|2136.69|2137.94|2137.44|2137.19|2136.69|35
1648130790000|2022-03-24 14:06:30|2137.31|2136.81|2137.44|2136.94|2137.44|2136.94|2137.19|2136.69|6
1648130800000|2022-03-24 14:06:40|2137.31|2136.81|2137.44|2136.94|2137.44|2136.94|2137.19|2136.69|19
1648130810000|2022-03-24 14:06:50|2137.31|2136.81|2136.94|2136.44|2137.31|2136.81|2136.94|2136.44|5
1648130820000|2022-03-24 14:07:00|2136.81|2136.31|2136.56|2136.06|2136.81|2136.31|2136.44|2135.94|22
1648130830000|2022-03-24 14:07:10|2136.69|2136.19|2136.44|2135.94|2136.69|2136.19|2136.44|2135.94|5
1648130840000|2022-03-24 14:07:20|2136.56|2136.06|2136.94|2136.44|2137.19|2136.69|2136.56|2136.06|21
1648130850000|2022-03-24 14:07:30|2137.06|2136.56|2137.69|2137.19|2137.81|2137.31|2136.94|2136.44|22
1648130860000|2022-03-24 14:07:40|2137.94|2137.44|2137.44|2136.94|2137.94|2137.44|2137.19|2136.69|87
1648130870000|2022-03-24 14:07:50|2137.69|2137.19|2137.69|2137.19|2137.69|2137.19|2137.56|2137.06|8
1648130880000|2022-03-24 14:08:00|2137.56|2137.06|2137.44|2136.94|2137.56|2137.06|2137.44|2136.94|8
1648130890000|2022-03-24 14:08:10|2137.31|2136.81|2137.06|2136.56|2137.44|2136.94|2136.81|2136.31|38
1648130900000|2022-03-24 14:08:20|2137.19|2136.69|2136.94|2136.44|2137.19|2136.69|2136.81|2136.31|11
1648130910000|2022-03-24 14:08:30|2137.06|2136.56|2136.94|2136.44|2137.06|2136.56|2136.94|2136.44|22
1648130920000|2022-03-24 14:08:40|2136.69|2136.19|2136.69|2136.19|2137.19|2136.69|2136.69|2136.19|25
1648130930000|2022-03-24 14:08:50|2136.44|2135.94|2135.69|2135.19|2136.44|2135.94|2135.69|2135.19|23
1648130940000|2022-03-24 14:09:00|2135.56|2135.06|2135.56|2135.06|2135.69|2135.19|2135.19|2134.69|55
1648130950000|2022-03-24 14:09:10|2135.69|2135.19|2135.94|2135.44|2136.19|2135.69|2135.69|2135.19|13
1648130960000|2022-03-24 14:09:20|2135.81|2135.31|2135.69|2135.19|2135.81|2135.31|2135.44|2134.94|19
1648130970000|2022-03-24 14:09:30|2135.56|2135.06|2135.19|2134.69|2135.56|2135.06|2135.19|2134.69|14
1648130980000|2022-03-24 14:09:40|2134.94|2134.44|2135.44|2134.94|2135.44|2134.94|2134.94|2134.44|34
1648130990000|2022-03-24 14:09:50|2135.31|2134.81|2135.94|2135.44|2135.94|2135.44|2135.31|2134.81|23
1648131000000|2022-03-24 14:10:00|2135.81|2135.31|2135.56|2135.06|2135.81|2135.31|2135.19|2134.69|65
1648131010000|2022-03-24 14:10:10|2135.69|2135.19|2134.94|2134.44|2135.69|2135.19|2134.94|2134.44|78
1648131020000|2022-03-24 14:10:20|2135.06|2134.56|2134.31|2133.81|2135.19|2134.69|2134.31|2133.81|105
1648131030000|2022-03-24 14:10:30|2134.44|2133.94|2134.56|2134.06|2134.69|2134.19|2134.31|2133.81|40
1648131040000|2022-03-24 14:10:40|2134.44|2133.94|2134.44|2133.94|2134.69|2134.19|2134.44|2133.94|46
1648131050000|2022-03-24 14:10:50|2134.56|2134.06|2134.81|2134.31|2134.81|2134.31|2134.44|2133.94|15
1648131060000|2022-03-24 14:11:00|2135.06|2134.56|2134.94|2134.44|2135.19|2134.69|2134.69|2134.19|58
1648131070000|2022-03-24 14:11:10|2135.06|2134.56|2134.81|2134.31|2135.19|2134.69|2134.69|2134.19|28
1648131080000|2022-03-24 14:11:20|2134.69|2134.19|2134.81|2134.31|2134.94|2134.44|2134.69|2134.19|12
1648131090000|2022-03-24 14:11:30|2134.94|2134.44|2134.56|2134.06|2134.94|2134.44|2134.44|2133.94|21
1648131100000|2022-03-24 14:11:40|2134.69|2134.19|2134.69|2134.19|2134.69|2134.19|2134.44|2133.94|17
1648131110000|2022-03-24 14:11:50|2134.81|2134.31|2134.94|2134.44|2134.94|2134.44|2134.81|2134.31|10
1648131120000|2022-03-24 14:12:00|2135.06|2134.56|2134.44|2133.94|2135.06|2134.56|2134.44|2133.94|33
1648131130000|2022-03-24 14:12:10|2134.31|2133.81|2134.06|2133.56|2134.44|2133.94|2133.94|2133.44|37
1648131140000|2022-03-24 14:12:20|2133.94|2133.44|2134.19|2133.69|2134.19|2133.69|2133.81|2133.31|52
1648131150000|2022-03-24 14:12:30|2134.31|2133.81|2134.44|2133.94|2134.44|2133.94|2134.31|2133.81|18
1648131160000|2022-03-24 14:12:40|2134.31|2133.81|2134.94|2134.44|2134.94|2134.44|2134.31|2133.81|37
1648131170000|2022-03-24 14:12:50|2135.19|2134.69|2134.94|2134.44|2135.19|2134.69|2134.94|2134.44|24
1648131180000|2022-03-24 14:13:00|2135.19|2134.69|2134.94|2134.44|2135.19|2134.69|2134.94|2134.44|46
1648131190000|2022-03-24 14:13:10|2134.81|2134.31|2134.94|2134.44|2135.19|2134.69|2134.81|2134.31|10
1648131200000|2022-03-24 14:13:20|2134.81|2134.31|2135.44|2134.94|2135.44|2134.94|2134.69|2134.19|30
1648131210000|2022-03-24 14:13:30|2135.19|2134.69|2134.94|2134.44|2135.19|2134.69|2134.94|2134.44|47
1648131220000|2022-03-24 14:13:40|2135.06|2134.56|2134.69|2134.19|2135.19|2134.69|2134.69|2134.19|58
1648131230000|2022-03-24 14:13:50|2134.81|2134.31|2134.19|2133.69|2134.81|2134.31|2134.19|2133.69|27
1648131240000|2022-03-24 14:14:00|2134.06|2133.56|2133.69|2133.19|2134.19|2133.69|2133.44|2132.94|158
1648131250000|2022-03-24 14:14:10|2133.94|2133.44|2134.19|2133.69|2134.19|2133.69|2133.69|2133.19|35
1648131260000|2022-03-24 14:14:20|2134.44|2133.94|2134.19|2133.69|2134.44|2133.94|2134.19|2133.69|157
1648131270000|2022-03-24 14:14:30|2134.31|2133.81|2134.81|2134.31|2134.94|2134.44|2134.31|2133.81|63
1648131280000|2022-03-24 14:14:40|2134.94|2134.44|2134.94|2134.44|2134.94|2134.44|2134.81|2134.31|11
1648131290000|2022-03-24 14:14:50|2134.69|2134.19|2134.69|2134.19|2134.69|2134.19|2134.69|2134.19|6
1648131300000|2022-03-24 14:15:00|2134.81|2134.31|2133.94|2133.44|2134.81|2134.31|2133.94|2133.44|53
1648131310000|2022-03-24 14:15:10|2134.06|2133.56|2134.19|2133.69|2134.44|2133.94|2134.06|2133.56|37
1648131320000|2022-03-24 14:15:20|2134.06|2133.56|2133.94|2133.44|2134.19|2133.69|2133.94|2133.44|12
1648131330000|2022-03-24 14:15:30|2133.69|2133.19|2133.44|2132.94|2133.69|2133.19|2133.44|2132.94|48
1648131340000|2022-03-24 14:15:40|2133.56|2133.06|2133.69|2133.19|2133.69|2133.19|2133.44|2132.94|16
1648131350000|2022-03-24 14:15:50|2133.81|2133.31|2133.81|2133.31|2134.19|2133.69|2133.81|2133.31|46
1648131360000|2022-03-24 14:16:00|2133.69|2133.19|2133.44|2132.94|2133.81|2133.31|2133.44|2132.94|61
1648131370000|2022-03-24 14:16:10|2133.31|2132.81|2133.31|2132.81|2133.44|2132.94|2133.19|2132.69|67
1648131380000|2022-03-24 14:16:20|2133.19|2132.69|2133.19|2132.69|2133.19|2132.69|2133.19|2132.69|15
1648131390000|2022-03-24 14:16:30|2133.06|2132.56|2133.44|2132.94|2133.44|2132.94|2132.94|2132.44|55
1648131400000|2022-03-24 14:16:40|2133.69|2133.19|2133.69|2133.19|2133.81|2133.31|2133.69|2133.19|38
1648131410000|2022-03-24 14:16:50|2133.56|2133.06|2133.69|2133.19|2133.69|2133.19|2133.44|2132.94|59
1648131420000|2022-03-24 14:17:00|2133.94|2133.44|2133.44|2132.94|2133.94|2133.44|2133.44|2132.94|45
1648131430000|2022-03-24 14:17:10|2133.56|2133.06|2133.44|2132.94|2133.56|2133.06|2133.44|2132.94|15
1648131440000|2022-03-24 14:17:20|2133.56|2133.06|2133.69|2133.19|2133.69|2133.19|2133.44|2132.94|29
1648131450000|2022-03-24 14:17:30|2133.56|2133.06|2132.94|2132.44|2133.56|2133.06|2132.94|2132.44|39
1648131460000|2022-03-24 14:17:40|2132.81|2132.31|2132.69|2132.19|2132.81|2132.31|2132.69|2132.19|15
1648131470000|2022-03-24 14:17:50|2132.44|2131.94|2132.19|2131.69|2132.44|2131.94|2132.06|2131.56|57
1648131480000|2022-03-24 14:18:00|2132.06|2131.56|2132.19|2131.69|2132.44|2131.94|2131.94|2131.44|50
1648131490000|2022-03-24 14:18:10|2132.31|2131.81|2131.69|2131.19|2132.44|2131.94|2131.69|2131.19|67
1648131500000|2022-03-24 14:18:20|2131.81|2131.31|2131.44|2130.94|2131.94|2131.44|2131.44|2130.94|76
1648131510000|2022-03-24 14:18:30|2131.19|2130.69|2131.19|2130.69|2131.44|2130.94|2131.19|2130.69|68
1648131520000|2022-03-24 14:18:40|2131.31|2130.81|2131.44|2130.94|2131.44|2130.94|2131.19|2130.69|31
1648131530000|2022-03-24 14:18:50|2131.56|2131.06|2131.19|2130.69|2131.69|2131.19|2131.19|2130.69|47
1648131540000|2022-03-24 14:19:00|2130.94|2130.44|2130.94|2130.44|2131.19|2130.69|2130.94|2130.44|50
1648131550000|2022-03-24 14:19:10|2130.81|2130.31|2130.94|2130.44|2131.06|2130.56|2130.81|2130.31|68
1648131560000|2022-03-24 14:19:20|2131.06|2130.56|2131.69|2131.19|2131.94|2131.44|2130.94|2130.44|36
1648131570000|2022-03-24 14:19:30|2131.81|2131.31|2132.44|2131.94|2132.44|2131.94|2131.81|2131.31|57
1648131580000|2022-03-24 14:19:40|2132.31|2131.81|2131.94|2131.44|2132.44|2131.94|2131.94|2131.44|69
1648131590000|2022-03-24 14:19:50|2132.06|2131.56|2131.94|2131.44|2132.06|2131.56|2131.81|2131.31|29
1648131600000|2022-03-24 14:20:00|2131.81|2131.31|2131.94|2131.44|2131.94|2131.44|2131.69|2131.19|19
1648131610000|2022-03-24 14:20:10|2131.81|2131.31|2131.69|2131.19|2131.94|2131.44|2131.44|2130.94|35
1648131620000|2022-03-24 14:20:20|2131.94|2131.44|2131.44|2130.94|2131.94|2131.44|2131.44|2130.94|70
1648131630000|2022-03-24 14:20:30|2131.31|2130.81|2130.44|2129.94|2131.31|2130.81|2130.44|2129.94|59
1648131640000|2022-03-24 14:20:40|2130.19|2129.69|2129.69|2129.19|2130.19|2129.69|2129.69|2129.19|125
1648131650000|2022-03-24 14:20:50|2129.56|2129.06|2130.19|2129.69|2130.31|2129.81|2129.56|2129.06|132
1648131660000|2022-03-24 14:21:00|2130.44|2129.94|2129.56|2129.06|2130.69|2130.19|2129.56|2129.06|261
1648131670000|2022-03-24 14:21:10|2129.44|2128.94|2129.19|2128.69|2129.44|2128.94|2128.94|2128.44|78
1648131680000|2022-03-24 14:21:20|2129.06|2128.56|2128.94|2128.44|2129.06|2128.56|2128.69|2128.19|46
1648131690000|2022-03-24 14:21:30|2129.19|2128.69|2129.19|2128.69|2129.19|2128.69|2128.69|2128.19|119
1648131700000|2022-03-24 14:21:40|2129.06|2128.56|2129.44|2128.94|2129.44|2128.94|2128.94|2128.44|42
1648131710000|2022-03-24 14:21:50|2129.56|2129.06|2128.44|2127.94|2129.69|2129.19|2128.44|2127.94|122
1648131720000|2022-03-24 14:22:00|2128.56|2128.06|2128.44|2127.94|2128.94|2128.44|2128.44|2127.94|63
1648131730000|2022-03-24 14:22:10|2128.19|2127.69|2128.19|2127.69|2128.44|2127.94|2128.19|2127.69|38
1648131740000|2022-03-24 14:22:20|2128.06|2127.56|2128.44|2127.94|2128.44|2127.94|2127.94|2127.44|68
1648131750000|2022-03-24 14:22:30|2128.56|2128.06|2128.69|2128.19|2128.94|2128.44|2128.44|2127.94|84
1648131760000|2022-03-24 14:22:40|2128.44|2127.94|2128.19|2127.69|2128.44|2127.94|2128.19|2127.69|83
1648131770000|2022-03-24 14:22:50|2128.31|2127.81|2128.69|2128.19|2128.69|2128.19|2128.31|2127.81|40
1648131780000|2022-03-24 14:23:00|2128.81|2128.31|2128.44|2127.94|2128.81|2128.31|2128.44|2127.94|41
1648131790000|2022-03-24 14:23:10|2128.69|2128.19|2128.69|2128.19|2128.81|2128.31|2128.69|2128.19|37
1648131800000|2022-03-24 14:23:20|||||||||9
1648131810000|2022-03-24 14:23:30|2128.56|2128.06|2128.44|2127.94|2128.69|2128.19|2128.44|2127.94|31
1648131820000|2022-03-24 14:23:40|2128.56|2128.06|2128.44|2127.94|2128.56|2128.06|2128.44|2127.94|24
1648131830000|2022-03-24 14:23:50|2128.19|2127.69|2128.06|2127.56|2128.44|2127.94|2128.06|2127.56|105
1648131840000|2022-03-24 14:24:00|2128.19|2127.69|2128.69|2128.19|2128.69|2128.19|2128.19|2127.69|113
1648131850000|2022-03-24 14:24:10|2128.56|2128.06|2128.44|2127.94|2128.69|2128.19|2128.44|2127.94|81
1648131860000|2022-03-24 14:24:20|2128.19|2127.69|2127.81|2127.31|2128.19|2127.69|2127.69|2127.19|117
1648131870000|2022-03-24 14:24:30|2127.69|2127.19|2127.69|2127.19|2127.69|2127.19|2127.44|2126.94|34
1648131880000|2022-03-24 14:24:40|2127.56|2127.06|2127.69|2127.19|2127.69|2127.19|2127.44|2126.94|34
1648131890000|2022-03-24 14:24:50|2127.56|2127.06|2127.44|2126.94|2127.56|2127.06|2127.44|2126.94|6
1648131900000|2022-03-24 14:25:00|2127.56|2127.06|2128.19|2127.69|2128.19|2127.69|2127.44|2126.94|42
1648131910000|2022-03-24 14:25:10|2128.06|2127.56|2128.44|2127.94|2128.44|2127.94|2127.94|2127.44|52
1648131920000|2022-03-24 14:25:20|2128.31|2127.81|2128.94|2128.44|2128.94|2128.44|2128.31|2127.81|93
1648131930000|2022-03-24 14:25:30|2128.81|2128.31|2128.31|2127.81|2128.94|2128.44|2128.19|2127.69|86
1648131940000|2022-03-24 14:25:40|2128.44|2127.94|2128.44|2127.94|2128.56|2128.06|2128.19|2127.69|86
1648131950000|2022-03-24 14:25:50|2128.31|2127.81|2128.44|2127.94|2128.44|2127.94|2128.19|2127.69|16
1648131960000|2022-03-24 14:26:00|2128.31|2127.81|2128.06|2127.56|2128.44|2127.94|2127.69|2127.19|82
1648131970000|2022-03-24 14:26:10|2128.19|2127.69|2128.06|2127.56|2128.19|2127.69|2127.69|2127.19|24
1648131980000|2022-03-24 14:26:20|2128.19|2127.69|2128.19|2127.69|2128.19|2127.69|2127.94|2127.44|9
1648131990000|2022-03-24 14:26:30|2128.06|2127.56|2128.19|2127.69|2128.19|2127.69|2127.94|2127.44|15
1648132000000|2022-03-24 14:26:40|2128.06|2127.56|2127.94|2127.44|2128.19|2127.69|2127.94|2127.44|24
1648132010000|2022-03-24 14:26:50|2128.06|2127.56|2128.19|2127.69|2128.19|2127.69|2127.94|2127.44|21
1648132020000|2022-03-24 14:27:00|2128.31|2127.81|2127.94|2127.44|2128.44|2127.94|2127.94|2127.44|37
1648132030000|2022-03-24 14:27:10|2128.06|2127.56|2128.69|2128.19|2128.81|2128.31|2128.06|2127.56|27
1648132040000|2022-03-24 14:27:20|2128.81|2128.31|2128.94|2128.44|2129.19|2128.69|2128.81|2128.31|52
1648132050000|2022-03-24 14:27:30|2128.81|2128.31|2128.69|2128.19|2128.81|2128.31|2128.69|2128.19|43
1648132060000|2022-03-24 14:27:40|2128.44|2127.94|2128.56|2128.06|2128.69|2128.19|2128.44|2127.94|40
1648132070000|2022-03-24 14:27:50|2128.69|2128.19|2129.44|2128.94|2129.44|2128.94|2128.44|2127.94|175
1648132080000|2022-03-24 14:28:00|2129.69|2129.19|2129.69|2129.19|2130.19|2129.69|2129.69|2129.19|168
1648132090000|2022-03-24 14:28:10|2129.81|2129.31|2130.06|2129.56|2130.31|2129.81|2129.69|2129.19|108
1648132100000|2022-03-24 14:28:20|2130.19|2129.69|2130.56|2130.06|2130.69|2130.19|2129.94|2129.44|75
1648132110000|2022-03-24 14:28:30|2130.44|2129.94|2130.94|2130.44|2130.94|2130.44|2130.44|2129.94|72
1648132120000|2022-03-24 14:28:40|2131.06|2130.56|2131.06|2130.56|2131.19|2130.69|2130.69|2130.19|106
1648132130000|2022-03-24 14:28:50|2131.19|2130.69|2130.69|2130.19|2131.19|2130.69|2130.69|2130.19|26
1648132140000|2022-03-24 14:29:00|2130.81|2130.31|2130.69|2130.19|2131.19|2130.69|2130.56|2130.06|79
1648132150000|2022-03-24 14:29:10|2130.56|2130.06|2130.44|2129.94|2130.94|2130.44|2130.44|2129.94|66
1648132160000|2022-03-24 14:29:20|2130.31|2129.81|2130.69|2130.19|2130.69|2130.19|2130.19|2129.69|51
1648132170000|2022-03-24 14:29:30|2130.56|2130.06|2130.44|2129.94|2130.69|2130.19|2130.19|2129.69|44
1648132180000|2022-03-24 14:29:40|2130.31|2129.81|2129.69|2129.19|2130.44|2129.94|2129.69|2129.19|33
1648132190000|2022-03-24 14:29:50|2129.44|2128.94|2129.19|2128.69|2129.44|2128.94|2129.06|2128.56|77
1648132200000|2022-03-24 14:30:00|2129.06|2128.56|2129.19|2128.69|2129.44|2128.94|2128.94|2128.44|35
1648132210000|2022-03-24 14:30:10|2128.94|2128.44|2129.19|2128.69|2129.19|2128.69|2128.94|2128.44|21
1648132220000|2022-03-24 14:30:20|2129.31|2128.81|2128.94|2128.44|2129.31|2128.81|2128.94|2128.44|27
1648132230000|2022-03-24 14:30:30|2128.69|2128.19|2128.69|2128.19|2128.69|2128.19|2128.44|2127.94|57
1648132240000|2022-03-24 14:30:40|2128.56|2128.06|2128.69|2128.19|2128.81|2128.31|2128.56|2128.06|12
1648132250000|2022-03-24 14:30:50|2128.56|2128.06|2129.19|2128.69|2129.19|2128.69|2128.56|2128.06|59
1648132260000|2022-03-24 14:31:00|2129.31|2128.81|2129.94|2129.44|2130.44|2129.94|2129.31|2128.81|33
1648132270000|2022-03-24 14:31:10|2130.06|2129.56|2129.69|2129.19|2130.19|2129.69|2129.69|2129.19|40
1648132280000|2022-03-24 14:31:20|2129.81|2129.31|2129.81|2129.31|2129.94|2129.44|2129.69|2129.19|33
1648132290000|2022-03-24 14:31:30|2129.94|2129.44|2130.19|2129.69|2130.44|2129.94|2129.94|2129.44|46
1648132300000|2022-03-24 14:31:40|2130.06|2129.56|2129.56|2129.06|2130.06|2129.56|2129.56|2129.06|62
1648132310000|2022-03-24 14:31:50|2129.69|2129.19|2129.69|2129.19|2129.69|2129.19|2129.44|2128.94|15
1648132320000|2022-03-24 14:32:00|2129.81|2129.31|2129.81|2129.31|2130.19|2129.69|2129.81|2129.31|29
1648132330000|2022-03-24 14:32:10|2129.94|2129.44|2129.94|2129.44|2129.94|2129.44|2129.69|2129.19|13
1648132340000|2022-03-24 14:32:20|2129.81|2129.31|2130.19|2129.69|2130.19|2129.69|2129.69|2129.19|39
1648132350000|2022-03-24 14:32:30|2130.69|2130.19|2130.94|2130.44|2131.19|2130.69|2130.69|2130.19|65
1648132360000|2022-03-24 14:32:40|2131.06|2130.56|2131.94|2131.44|2131.94|2131.44|2131.06|2130.56|70
1648132370000|2022-03-24 14:32:50|2132.19|2131.69|2131.56|2131.06|2132.19|2131.69|2131.44|2130.94|91
1648132380000|2022-03-24 14:33:00|2131.94|2131.44|2132.19|2131.69|2132.31|2131.81|2131.69|2131.19|176
1648132390000|2022-03-24 14:33:10|2132.06|2131.56|2132.19|2131.69|2132.19|2131.69|2131.94|2131.44|29
1648132400000|2022-03-24 14:33:20|2132.44|2131.94|2132.44|2131.94|2132.69|2132.19|2132.44|2131.94|29
1648132410000|2022-03-24 14:33:30|2132.19|2131.69|2132.44|2131.94|2132.44|2131.94|2132.19|2131.69|20
1648132420000|2022-03-24 14:33:40|2132.56|2132.06|2132.69|2132.19|2132.69|2132.19|2132.31|2131.81|37
1648132430000|2022-03-24 14:33:50|2132.56|2132.06|2132.44|2131.94|2132.56|2132.06|2132.19|2131.69|66
1648132440000|2022-03-24 14:34:00|2132.31|2131.81|2132.31|2131.81|2132.44|2131.94|2132.06|2131.56|56
1648132450000|2022-03-24 14:34:10|2132.44|2131.94|2132.69|2132.19|2132.94|2132.44|2132.31|2131.81|57
1648132460000|2022-03-24 14:34:20|2132.44|2131.94|2132.69|2132.19|2132.69|2132.19|2132.31|2131.81|38
1648132470000|2022-03-24 14:34:30|2132.94|2132.44|2132.94|2132.44|2133.19|2132.69|2132.94|2132.44|85
1648132480000|2022-03-24 14:34:40|2133.06|2132.56|2133.44|2132.94|2133.69|2133.19|2132.94|2132.44|159
1648132490000|2022-03-24 14:34:50|2133.31|2132.81|2133.06|2132.56|2133.44|2132.94|2132.94|2132.44|77
1648132500000|2022-03-24 14:35:00|2132.94|2132.44|2133.44|2132.94|2133.69|2133.19|2132.94|2132.44|37
1648132510000|2022-03-24 14:35:10|2133.56|2133.06|2133.19|2132.69|2133.56|2133.06|2133.19|2132.69|21
1648132520000|2022-03-24 14:35:20|2133.31|2132.81|2133.81|2133.31|2133.94|2133.44|2133.31|2132.81|40
1648132530000|2022-03-24 14:35:30|2133.94|2133.44|2133.19|2132.69|2133.94|2133.44|2132.94|2132.44|262
1648132540000|2022-03-24 14:35:40|2133.44|2132.94|2133.19|2132.69|2133.69|2133.19|2133.19|2132.69|144
1648132550000|2022-03-24 14:35:50|2133.31|2132.81|2133.44|2132.94|2133.56|2133.06|2133.19|2132.69|31
1648132560000|2022-03-24 14:36:00|2133.31|2132.81|2133.19|2132.69|2133.31|2132.81|2133.19|2132.69|54
1648132570000|2022-03-24 14:36:10|2132.94|2132.44|2132.69|2132.19|2132.94|2132.44|2132.69|2132.19|50
1648132580000|2022-03-24 14:36:20|2132.81|2132.31|2132.69|2132.19|2132.94|2132.44|2132.69|2132.19|71
1648132590000|2022-03-24 14:36:30|2132.94|2132.44|2132.94|2132.44|2132.94|2132.44|2132.94|2132.44|13
1648132600000|2022-03-24 14:36:40|2132.69|2132.19|2132.94|2132.44|2132.94|2132.44|2132.69|2132.19|45
1648132610000|2022-03-24 14:36:50|2132.81|2132.31|2132.69|2132.19|2132.81|2132.31|2132.44|2131.94|31
1648132620000|2022-03-24 14:37:00|2132.44|2131.94|2132.44|2131.94|2132.69|2132.19|2132.44|2131.94|110
1648132630000|2022-03-24 14:37:10|2132.56|2132.06|2132.94|2132.44|2132.94|2132.44|2132.56|2132.06|12
1648132640000|2022-03-24 14:37:20|2133.06|2132.56|2133.31|2132.81|2133.31|2132.81|2132.94|2132.44|27
1648132650000|2022-03-24 14:37:30|2133.44|2132.94|2133.69|2133.19|2133.94|2133.44|2133.44|2132.94|100
1648132660000|2022-03-24 14:37:40|2133.56|2133.06|2133.69|2133.19|2133.69|2133.19|2133.44|2132.94|71
1648132670000|2022-03-24 14:37:50|2133.44|2132.94|2133.19|2132.69|2133.44|2132.94|2132.94|2132.44|81
1648132680000|2022-03-24 14:38:00|2133.06|2132.56|2132.44|2131.94|2133.19|2132.69|2132.19|2131.69|45
1648132690000|2022-03-24 14:38:10|2132.56|2132.06|2132.44|2131.94|2132.69|2132.19|2132.19|2131.69|44
1648132700000|2022-03-24 14:38:20|2132.31|2131.81|2131.94|2131.44|2132.31|2131.81|2131.94|2131.44|28
1648132710000|2022-03-24 14:38:30|2131.69|2131.19|2131.94|2131.44|2131.94|2131.44|2131.19|2130.69|113
1648132720000|2022-03-24 14:38:40|2131.81|2131.31|2131.94|2131.44|2132.19|2131.69|2131.69|2131.19|66
1648132730000|2022-03-24 14:38:50|2132.06|2131.56|2131.69|2131.19|2132.19|2131.69|2131.69|2131.19|44
1648132740000|2022-03-24 14:39:00|2131.94|2131.44|2131.94|2131.44|2132.19|2131.69|2131.94|2131.44|40
1648132750000|2022-03-24 14:39:10|2131.69|2131.19|2131.69|2131.19|2131.69|2131.19|2131.69|2131.19|19
1648132760000|2022-03-24 14:39:20|2131.81|2131.31|2131.44|2130.94|2131.81|2131.31|2131.44|2130.94|27
1648132770000|2022-03-24 14:39:30|2131.56|2131.06|2131.44|2130.94|2131.56|2131.06|2131.44|2130.94|8
1648132780000|2022-03-24 14:39:40|2131.31|2130.81|2131.19|2130.69|2131.69|2131.19|2131.19|2130.69|39
1648132790000|2022-03-24 14:39:50|2131.31|2130.81|2131.44|2130.94|2131.44|2130.94|2131.31|2130.81|12
1648132800000|2022-03-24 14:40:00|2131.56|2131.06|2131.44|2130.94|2131.69|2131.19|2131.44|2130.94|43
1648132810000|2022-03-24 14:40:10|2131.56|2131.06|2131.19|2130.69|2131.69|2131.19|2131.19|2130.69|24
1648132820000|2022-03-24 14:40:20|2131.06|2130.56|2130.19|2129.69|2131.06|2130.56|2130.19|2129.69|38
1648132830000|2022-03-24 14:40:30|2130.06|2129.56|2130.31|2129.81|2130.44|2129.94|2129.94|2129.44|131
1648132840000|2022-03-24 14:40:40|2130.19|2129.69|2129.81|2129.31|2130.19|2129.69|2129.69|2129.19|143
1648132850000|2022-03-24 14:40:50|2129.94|2129.44|2129.69|2129.19|2130.06|2129.56|2129.69|2129.19|62
1648132860000|2022-03-24 14:41:00|2129.81|2129.31|2129.94|2129.44|2129.94|2129.44|2129.69|2129.19|20
1648132870000|2022-03-24 14:41:10|2130.19|2129.69|2130.31|2129.81|2130.94|2130.44|2130.19|2129.69|43
1648132880000|2022-03-24 14:41:20|2130.44|2129.94|2130.19|2129.69|2130.56|2130.06|2130.19|2129.69|62
1648132890000|2022-03-24 14:41:30|2130.44|2129.94|2130.19|2129.69|2130.69|2130.19|2130.19|2129.69|40
1648132900000|2022-03-24 14:41:40|2130.31|2129.81|2130.19|2129.69|2130.31|2129.81|2130.19|2129.69|8
1648132910000|2022-03-24 14:41:50|2130.31|2129.81|2130.94|2130.44|2130.94|2130.44|2130.31|2129.81|15
1648132920000|2022-03-24 14:42:00|2130.81|2130.31|2130.69|2130.19|2130.94|2130.44|2130.44|2129.94|40
1648132930000|2022-03-24 14:42:10|2130.81|2130.31|2130.44|2129.94|2130.94|2130.44|2130.44|2129.94|22
1648132940000|2022-03-24 14:42:20|2130.31|2129.81|2130.19|2129.69|2130.31|2129.81|2130.19|2129.69|19
1648132950000|2022-03-24 14:42:30|||||||||1
1648132960000|2022-03-24 14:42:40|2130.06|2129.56|2130.44|2129.94|2130.44|2129.94|2129.94|2129.44|44
1648132970000|2022-03-24 14:42:50|2130.31|2129.81|2129.69|2129.19|2130.31|2129.81|2129.44|2128.94|48
1648132980000|2022-03-24 14:43:00|2129.56|2129.06|2129.69|2129.19|2129.69|2129.19|2129.56|2129.06|14
1648132990000|2022-03-24 14:43:10|2129.56|2129.06|2130.56|2130.06|2130.69|2130.19|2129.56|2129.06|42
1648133000000|2022-03-24 14:43:20|2130.44|2129.94|2130.56|2130.06|2130.69|2130.19|2130.44|2129.94|33
1648133010000|2022-03-24 14:43:30|2130.44|2129.94|2131.44|2130.94|2131.56|2131.06|2130.44|2129.94|29
1648133020000|2022-03-24 14:43:40|2131.31|2130.81|2131.19|2130.69|2131.44|2130.94|2131.19|2130.69|40
1648133030000|2022-03-24 14:43:50|2131.44|2130.94|2131.44|2130.94|2131.56|2131.06|2131.31|2130.81|25
1648133040000|2022-03-24 14:44:00|2131.56|2131.06|2131.56|2131.06|2131.69|2131.19|2131.44|2130.94|72
1648133050000|2022-03-24 14:44:10|2131.69|2131.19|2131.69|2131.19|2131.81|2131.31|2131.44|2130.94|24
1648133060000|2022-03-24 14:44:20|2131.94|2131.44|2131.56|2131.06|2131.94|2131.44|2131.44|2130.94|50
1648133070000|2022-03-24 14:44:30|2131.69|2131.19|2131.19|2130.69|2131.69|2131.19|2131.19|2130.69|29
1648133080000|2022-03-24 14:44:40|2131.44|2130.94|2131.81|2131.31|2131.94|2131.44|2131.31|2130.81|12
1648133090000|2022-03-24 14:44:50|2131.94|2131.44|2132.19|2131.69|2132.31|2131.81|2131.69|2131.19|48
1648133100000|2022-03-24 14:45:00|2132.31|2131.81|2132.19|2131.69|2132.44|2131.94|2131.94|2131.44|27
1648133110000|2022-03-24 14:45:10|2132.31|2131.81|2132.19|2131.69|2132.31|2131.81|2131.94|2131.44|20
1648133120000|2022-03-24 14:45:20|2132.44|2131.94|2132.19|2131.69|2132.56|2132.06|2132.19|2131.69|20
1648133130000|2022-03-24 14:45:30|2132.31|2131.81|2132.19|2131.69|2132.44|2131.94|2132.19|2131.69|18
1648133140000|2022-03-24 14:45:40|2132.31|2131.81|2132.44|2131.94|2132.69|2132.19|2132.31|2131.81|44
1648133150000|2022-03-24 14:45:50|2132.69|2132.19|2132.69|2132.19|2132.69|2132.19|2132.19|2131.69|40
1648133160000|2022-03-24 14:46:00|2132.56|2132.06|2132.56|2132.06|2132.69|2132.19|2132.44|2131.94|34
1648133170000|2022-03-24 14:46:10|2132.69|2132.19|2132.44|2131.94|2132.69|2132.19|2132.44|2131.94|39
1648133180000|2022-03-24 14:46:20|2132.19|2131.69|2132.44|2131.94|2132.69|2132.19|2132.19|2131.69|32
1648133190000|2022-03-24 14:46:30|2132.69|2132.19|2132.56|2132.06|2132.69|2132.19|2132.56|2132.06|15
1648133200000|2022-03-24 14:46:40|2132.44|2131.94|2132.44|2131.94|2132.44|2131.94|2132.44|2131.94|1
1648133210000|2022-03-24 14:46:50|2132.56|2132.06|2132.69|2132.19|2132.69|2132.19|2132.56|2132.06|16
1648133220000|2022-03-24 14:47:00|2132.94|2132.44|2132.94|2132.44|2133.31|2132.81|2132.81|2132.31|106
1648133230000|2022-03-24 14:47:10|2132.81|2132.31|2132.69|2132.19|2132.81|2132.31|2132.44|2131.94|85
1648133240000|2022-03-24 14:47:20|2132.56|2132.06|2132.69|2132.19|2132.69|2132.19|2132.44|2131.94|40
1648133250000|2022-03-24 14:47:30|2132.81|2132.31|2132.69|2132.19|2132.94|2132.44|2132.69|2132.19|15
1648133260000|2022-03-24 14:47:40|2132.56|2132.06|2132.44|2131.94|2132.56|2132.06|2132.44|2131.94|23
1648133270000|2022-03-24 14:47:50|2132.94|2132.44|2132.94|2132.44|2132.94|2132.44|2132.69|2132.19|30
1648133280000|2022-03-24 14:48:00|2132.81|2132.31|2132.44|2131.94|2132.94|2132.44|2132.44|2131.94|25
1648133290000|2022-03-24 14:48:10|2132.69|2132.19|2132.56|2132.06|2132.69|2132.19|2132.44|2131.94|14
1648133300000|2022-03-24 14:48:20|2132.69|2132.19|2132.44|2131.94|2132.81|2132.31|2132.44|2131.94|39
1648133310000|2022-03-24 14:48:30|2132.56|2132.06|2132.19|2131.69|2132.56|2132.06|2131.81|2131.31|58
1648133320000|2022-03-24 14:48:40|2132.06|2131.56|2132.06|2131.56|2132.06|2131.56|2131.94|2131.44|24
1648133330000|2022-03-24 14:48:50|2131.94|2131.44|2131.69|2131.19|2132.06|2131.56|2131.69|2131.19|36
1648133340000|2022-03-24 14:49:00|2131.56|2131.06|2131.44|2130.94|2131.56|2131.06|2131.44|2130.94|48
1648133350000|2022-03-24 14:49:10|2131.31|2130.81|2131.69|2131.19|2131.69|2131.19|2130.94|2130.44|38
1648133360000|2022-03-24 14:49:20|2131.81|2131.31|2131.44|2130.94|2131.81|2131.31|2131.44|2130.94|26
1648133370000|2022-03-24 14:49:30|2131.69|2131.19|2131.44|2130.94|2131.69|2131.19|2131.44|2130.94|22
1648133390000|2022-03-24 14:49:50|2131.69|2131.19|2132.06|2131.56|2132.19|2131.69|2131.69|2131.19|45
1648133400000|2022-03-24 14:50:00|2131.94|2131.44|2131.44|2130.94|2132.19|2131.69|2131.44|2130.94|67
1648133410000|2022-03-24 14:50:10|2131.19|2130.69|2130.56|2130.06|2131.19|2130.69|2130.44|2129.94|98
1648133420000|2022-03-24 14:50:20|2130.44|2129.94|2130.69|2130.19|2130.69|2130.19|2130.44|2129.94|24
1648133430000|2022-03-24 14:50:30|2130.94|2130.44|2130.69|2130.19|2130.94|2130.44|2130.56|2130.06|49
1648133440000|2022-03-24 14:50:40|2130.44|2129.94|2130.44|2129.94|2130.44|2129.94|2130.44|2129.94|16
1648133450000|2022-03-24 14:50:50|2130.31|2129.81|2130.94|2130.44|2130.94|2130.44|2130.31|2129.81|78
1648133460000|2022-03-24 14:51:00|2130.81|2130.31|2129.94|2129.44|2130.94|2130.44|2129.94|2129.44|49
1648133470000|2022-03-24 14:51:10|2129.81|2129.31|2129.94|2129.44|2130.06|2129.56|2129.81|2129.31|41
1648133480000|2022-03-24 14:51:20|2130.06|2129.56|2130.69|2130.19|2130.69|2130.19|2129.94|2129.44|18
1648133490000|2022-03-24 14:51:30|2130.56|2130.06|2130.44|2129.94|2130.56|2130.06|2130.44|2129.94|22
1648133500000|2022-03-24 14:51:40|2130.69|2130.19|2130.44|2129.94|2130.69|2130.19|2130.44|2129.94|6
1648133510000|2022-03-24 14:51:50|2130.56|2130.06|2131.19|2130.69|2131.44|2130.94|2130.44|2129.94|87
1648133520000|2022-03-24 14:52:00|2131.31|2130.81|2131.94|2131.44|2131.94|2131.44|2131.19|2130.69|34
1648133530000|2022-03-24 14:52:10|2132.19|2131.69|2132.44|2131.94|2132.56|2132.06|2131.94|2131.44|116
1648133540000|2022-03-24 14:52:20|2132.56|2132.06|2131.81|2131.31|2132.69|2132.19|2131.69|2131.19|154
1648133550000|2022-03-24 14:52:30|2131.94|2131.44|2131.81|2131.31|2132.19|2131.69|2131.69|2131.19|53
1648133560000|2022-03-24 14:52:40|2131.69|2131.19|2131.69|2131.19|2131.81|2131.31|2131.69|2131.19|7
1648133570000|2022-03-24 14:52:50|2131.81|2131.31|2131.69|2131.19|2131.94|2131.44|2131.69|2131.19|42
1648133580000|2022-03-24 14:53:00|2131.94|2131.44|2132.19|2131.69|2132.19|2131.69|2131.94|2131.44|23
1648133590000|2022-03-24 14:53:10|2132.06|2131.56|2131.69|2131.19|2132.19|2131.69|2131.69|2131.19|17
1648133600000|2022-03-24 14:53:20|2131.56|2131.06|2131.69|2131.19|2131.69|2131.19|2131.44|2130.94|26
1648133610000|2022-03-24 14:53:30|2131.56|2131.06|2131.44|2130.94|2131.56|2131.06|2131.44|2130.94|16
1648133620000|2022-03-24 14:53:40|2131.69|2131.19|2131.69|2131.19|2131.69|2131.19|2131.44|2130.94|44
1648133630000|2022-03-24 14:53:50|2131.81|2131.31|2131.69|2131.19|2131.81|2131.31|2131.56|2131.06|18
1648133640000|2022-03-24 14:54:00|2131.56|2131.06|2131.19|2130.69|2131.69|2131.19|2131.19|2130.69|37
1648133650000|2022-03-24 14:54:10|2131.06|2130.56|2131.44|2130.94|2131.69|2131.19|2131.06|2130.56|35
1648133660000|2022-03-24 14:54:20|2131.56|2131.06|2131.94|2131.44|2131.94|2131.44|2131.56|2131.06|13
1648133670000|2022-03-24 14:54:30|2131.69|2131.19|2132.06|2131.56|2132.19|2131.69|2131.69|2131.19|53
1648133680000|2022-03-24 14:54:40|2132.19|2131.69|2132.44|2131.94|2132.44|2131.94|2132.19|2131.69|8
1648133690000|2022-03-24 14:54:50|2132.69|2132.19|2131.56|2131.06|2132.69|2132.19|2131.56|2131.06|96
1648133700000|2022-03-24 14:55:00|2131.44|2130.94|2131.69|2131.19|2131.69|2131.19|2131.44|2130.94|55
1648133710000|2022-03-24 14:55:10|2131.94|2131.44|2131.94|2131.44|2132.06|2131.56|2131.69|2131.19|80
1648133720000|2022-03-24 14:55:20|2132.06|2131.56|2131.94|2131.44|2132.06|2131.56|2131.69|2131.19|41
1648133730000|2022-03-24 14:55:30|2132.06|2131.56|2131.44|2130.94|2132.06|2131.56|2131.44|2130.94|51
1648133740000|2022-03-24 14:55:40|2131.31|2130.81|2131.19|2130.69|2131.44|2130.94|2131.19|2130.69|36
1648133750000|2022-03-24 14:55:50|2131.31|2130.81|2131.44|2130.94|2131.44|2130.94|2131.19|2130.69|23
1648133760000|2022-03-24 14:56:00|2131.31|2130.81|2130.94|2130.44|2131.31|2130.81|2130.94|2130.44|26
1648133770000|2022-03-24 14:56:10|2131.06|2130.56|2131.19|2130.69|2131.19|2130.69|2130.94|2130.44|8
1648133780000|2022-03-24 14:56:20|2131.31|2130.81|2131.31|2130.81|2131.44|2130.94|2131.19|2130.69|25
1648133790000|2022-03-24 14:56:30|2131.19|2130.69|2131.06|2130.56|2131.19|2130.69|2130.69|2130.19|24
1648133800000|2022-03-24 14:56:40|2130.94|2130.44|2131.44|2130.94|2131.56|2131.06|2130.94|2130.44|50
1648133810000|2022-03-24 14:56:50|2131.56|2131.06|2131.44|2130.94|2131.69|2131.19|2131.44|2130.94|10
1648133820000|2022-03-24 14:57:00|2131.56|2131.06|2131.69|2131.19|2131.94|2131.44|2131.56|2131.06|18
1648133830000|2022-03-24 14:57:10|2131.44|2130.94|2132.44|2131.94|2132.44|2131.94|2131.44|2130.94|34
1648133840000|2022-03-24 14:57:20|2132.19|2131.69|2131.69|2131.19|2132.44|2131.94|2131.69|2131.19|46
1648133850000|2022-03-24 14:57:30|2131.44|2130.94|2131.44|2130.94|2131.69|2131.19|2131.19|2130.69|21
1648133860000|2022-03-24 14:57:40|2131.56|2131.06|2131.94|2131.44|2132.19|2131.69|2131.56|2131.06|12
1648133870000|2022-03-24 14:57:50|2132.06|2131.56|2131.94|2131.44|2132.19|2131.69|2131.94|2131.44|58
1648133880000|2022-03-24 14:58:00|2132.06|2131.56|2131.94|2131.44|2132.19|2131.69|2131.94|2131.44|23
1648133890000|2022-03-24 14:58:10|2131.81|2131.31|2131.94|2131.44|2131.94|2131.44|2131.69|2131.19|13
1648133900000|2022-03-24 14:58:20|2132.06|2131.56|2131.94|2131.44|2132.06|2131.56|2131.81|2131.31|6
1648133910000|2022-03-24 14:58:30|2131.81|2131.31|2131.94|2131.44|2132.06|2131.56|2131.69|2131.19|9
1648133920000|2022-03-24 14:58:40|2132.06|2131.56|2132.44|2131.94|2132.56|2132.06|2132.06|2131.56|22
1648133930000|2022-03-24 14:58:50|||||||||16
1648133940000|2022-03-24 14:59:00|2132.56|2132.06|2132.69|2132.19|2132.94|2132.44|2132.56|2132.06|56
1648133950000|2022-03-24 14:59:10|2132.81|2132.31|2132.69|2132.19|2132.94|2132.44|2132.69|2132.19|21
1648133960000|2022-03-24 14:59:20|2132.81|2132.31|2132.19|2131.69|2132.81|2132.31|2132.06|2131.56|57
1648133970000|2022-03-24 14:59:30|2132.31|2131.81|2132.31|2131.81|2132.44|2131.94|2132.19|2131.69|30
1648133980000|2022-03-24 14:59:40|2132.19|2131.69|2132.31|2131.81|2132.44|2131.94|2132.19|2131.69|33
1648133990000|2022-03-24 14:59:50|2132.44|2131.94|2132.44|2131.94|2132.56|2132.06|2131.94|2131.44|173
1648134000000|2022-03-24 15:00:00|2132.31|2131.81|2131.44|2130.94|2132.44|2131.94|2131.31|2130.81|51
1648134010000|2022-03-24 15:00:10|2131.31|2130.81|2131.69|2131.19|2131.69|2131.19|2131.06|2130.56|18
1648134020000|2022-03-24 15:00:20|2131.81|2131.31|2132.06|2131.56|2132.19|2131.69|2131.81|2131.31|55
1648134030000|2022-03-24 15:00:30|2132.19|2131.69|2132.19|2131.69|2132.44|2131.94|2132.06|2131.56|46
1648134040000|2022-03-24 15:00:40|2132.44|2131.94|2132.44|2131.94|2132.44|2131.94|2132.44|2131.94|0
1648134050000|2022-03-24 15:00:50|2132.56|2132.06|2132.69|2132.19|2132.69|2132.19|2132.56|2132.06|57
1648134060000|2022-03-24 15:01:00|2132.19|2131.69|2134.94|2134.44|2135.19|2134.69|2132.06|2131.56|647
1648134070000|2022-03-24 15:01:10|2135.06|2134.56|2136.94|2136.44|2138.69|2138.19|2134.69|2134.19|370
1648134080000|2022-03-24 15:01:20|2136.81|2136.31|2135.31|2134.81|2136.81|2136.31|2135.31|2134.81|120
1648134090000|2022-03-24 15:01:30|2135.19|2134.69|2135.19|2134.69|2135.94|2135.44|2134.94|2134.44|42
1648134100000|2022-03-24 15:01:40|2135.31|2134.81|2134.56|2134.06|2135.69|2135.19|2134.56|2134.06|120
1648134110000|2022-03-24 15:01:50|2134.69|2134.19|2133.94|2133.44|2135.44|2134.94|2133.69|2133.19|143
1648134120000|2022-03-24 15:02:00|2133.81|2133.31|2133.56|2133.06|2134.19|2133.69|2132.81|2132.31|58
1648134130000|2022-03-24 15:02:10|2133.69|2133.19|2133.19|2132.69|2133.94|2133.44|2133.06|2132.56|33
1648134140000|2022-03-24 15:02:20|2133.44|2132.94|2134.31|2133.81|2134.44|2133.94|2132.56|2132.06|27
1648134150000|2022-03-24 15:02:30|2134.19|2133.69|2134.19|2133.69|2134.19|2133.69|2133.06|2132.56|100
1648134160000|2022-03-24 15:02:40|2134.44|2133.94|2133.94|2133.44|2134.69|2134.19|2133.69|2133.19|149
1648134170000|2022-03-24 15:02:50|2133.81|2133.31|2132.56|2132.06|2133.94|2133.44|2132.44|2131.94|37
1648134180000|2022-03-24 15:03:00|2132.69|2132.19|2132.69|2132.19|2132.94|2132.44|2132.31|2131.81|51
1648134190000|2022-03-24 15:03:10|2132.81|2132.31|2132.44|2131.94|2132.94|2132.44|2132.31|2131.81|21
1648134200000|2022-03-24 15:03:20|2132.56|2132.06|2132.06|2131.56|2132.56|2132.06|2132.06|2131.56|23
1648134210000|2022-03-24 15:03:30|2131.94|2131.44|2132.19|2131.69|2132.44|2131.94|2131.81|2131.31|30
1648134220000|2022-03-24 15:03:40|2132.31|2131.81|2131.44|2130.94|2132.44|2131.94|2131.19|2130.69|68
1648134230000|2022-03-24 15:03:50|2131.19|2130.69|2131.69|2131.19|2131.69|2131.19|2131.19|2130.69|32
1648134240000|2022-03-24 15:04:00|2131.56|2131.06|2131.56|2131.06|2131.69|2131.19|2131.19|2130.69|25
1648134250000|2022-03-24 15:04:10|2131.44|2130.94|2130.69|2130.19|2131.56|2131.06|2130.56|2130.06|38
1648134260000|2022-03-24 15:04:20|2130.81|2130.31|2130.56|2130.06|2130.94|2130.44|2130.44|2129.94|21
1648134270000|2022-03-24 15:04:30|2130.44|2129.94|2131.44|2130.94|2131.69|2131.19|2130.44|2129.94|83
1648134280000|2022-03-24 15:04:40|2131.56|2131.06|2131.56|2131.06|2131.81|2131.31|2131.44|2130.94|93
1648134290000|2022-03-24 15:04:50|2131.69|2131.19|2132.81|2132.31|2132.81|2132.31|2131.69|2131.19|75
1648134300000|2022-03-24 15:05:00|2132.69|2132.19|2131.69|2131.19|2132.69|2132.19|2131.56|2131.06|71
1648134310000|2022-03-24 15:05:10|2131.81|2131.31|2131.94|2131.44|2132.06|2131.56|2131.69|2131.19|40
1648134320000|2022-03-24 15:05:20|2132.06|2131.56|2133.19|2132.69|2133.19|2132.69|2132.06|2131.56|96
1648134330000|2022-03-24 15:05:30|2133.31|2132.81|2132.69|2132.19|2133.44|2132.94|2132.44|2131.94|90
1648134340000|2022-03-24 15:05:40|2132.81|2132.31|2133.31|2132.81|2133.44|2132.94|2132.69|2132.19|28
1648134350000|2022-03-24 15:05:50|2133.44|2132.94|2133.19|2132.69|2133.69|2133.19|2133.19|2132.69|36
1648134360000|2022-03-24 15:06:00|2133.31|2132.81|2132.94|2132.44|2133.44|2132.94|2132.94|2132.44|37
1648134370000|2022-03-24 15:06:10|2133.06|2132.56|2133.69|2133.19|2133.81|2133.31|2132.94|2132.44|27
1648134380000|2022-03-24 15:06:20|2133.81|2133.31|2133.94|2133.44|2134.56|2134.06|2133.81|2133.31|111
1648134390000|2022-03-24 15:06:30|2133.81|2133.31|2133.44|2132.94|2134.19|2133.69|2133.44|2132.94|45
1648134400000|2022-03-24 15:06:40|2133.56|2133.06|2134.19|2133.69|2134.31|2133.81|2133.19|2132.69|80
1648134410000|2022-03-24 15:06:50|2134.31|2133.81|2133.94|2133.44|2134.44|2133.94|2133.94|2133.44|56
1648134420000|2022-03-24 15:07:00|2133.81|2133.31|2133.56|2133.06|2133.81|2133.31|2133.31|2132.81|54
1648134430000|2022-03-24 15:07:10|2133.69|2133.19|2133.94|2133.44|2134.19|2133.69|2133.44|2132.94|32
1648134440000|2022-03-24 15:07:20|2134.06|2133.56|2134.44|2133.94|2134.69|2134.19|2134.06|2133.56|19
1648134450000|2022-03-24 15:07:30|2134.31|2133.81|2134.44|2133.94|2134.44|2133.94|2134.19|2133.69|16
1648134460000|2022-03-24 15:07:40|2134.56|2134.06|2134.94|2134.44|2134.94|2134.44|2134.44|2133.94|32
1648134470000|2022-03-24 15:07:50|2134.81|2134.31|2134.81|2134.31|2134.81|2134.31|2134.44|2133.94|33
1648134480000|2022-03-24 15:08:00|2134.94|2134.44|2134.56|2134.06|2134.94|2134.44|2134.44|2133.94|37
1648134490000|2022-03-24 15:08:10|2134.69|2134.19|2134.94|2134.44|2135.06|2134.56|2134.44|2133.94|52
1648134500000|2022-03-24 15:08:20|2134.69|2134.19|2133.69|2133.19|2134.69|2134.19|2133.69|2133.19|100
1648134510000|2022-03-24 15:08:30|2133.94|2133.44|2132.94|2132.44|2134.19|2133.69|2132.69|2132.19|121
1648134520000|2022-03-24 15:08:40|2133.19|2132.69|2132.94|2132.44|2133.44|2132.94|2132.94|2132.44|60
1648134530000|2022-03-24 15:08:50|2132.81|2132.31|2132.69|2132.19|2132.94|2132.44|2132.69|2132.19|20
1648134540000|2022-03-24 15:09:00|2132.81|2132.31|2132.44|2131.94|2132.81|2132.31|2131.94|2131.44|57
1648134550000|2022-03-24 15:09:10|2132.31|2131.81|2132.69|2132.19|2132.69|2132.19|2132.19|2131.69|23
1648134560000|2022-03-24 15:09:20|2132.81|2132.31|2132.69|2132.19|2132.81|2132.31|2132.44|2131.94|40
1648134570000|2022-03-24 15:09:30|2132.56|2132.06|2132.94|2132.44|2133.06|2132.56|2132.44|2131.94|30
1648134580000|2022-03-24 15:09:40|2132.69|2132.19|2132.94|2132.44|2132.94|2132.44|2132.69|2132.19|12
1648134590000|2022-03-24 15:09:50|2132.81|2132.31|2132.56|2132.06|2132.81|2132.31|2132.56|2132.06|34
1648134600000|2022-03-24 15:10:00|2132.21|2131.71|2131.84|2131.34|2132.21|2131.71|2131.59|2131.09|26
1648134610000|2022-03-24 15:10:10|2131.96|2131.46|2132.21|2131.71|2132.34|2131.84|2131.84|2131.34|31
1648134620000|2022-03-24 15:10:20|2132.09|2131.59|2132.09|2131.59|2132.21|2131.71|2132.09|2131.59|7
1648134630000|2022-03-24 15:10:30|2132.21|2131.71|2132.34|2131.84|2132.34|2131.84|2132.09|2131.59|7
1648134640000|2022-03-24 15:10:40|2132.21|2131.71|2132.09|2131.59|2132.21|2131.71|2131.46|2130.96|54
1648134650000|2022-03-24 15:10:50|2131.96|2131.46|2131.84|2131.34|2132.09|2131.59|2131.84|2131.34|34
1648134660000|2022-03-24 15:11:00|2131.96|2131.46|2132.09|2131.59|2132.34|2131.84|2131.96|2131.46|23
1648134670000|2022-03-24 15:11:10|2132.34|2131.84|2132.59|2132.09|2132.71|2132.21|2132.34|2131.84|23
1648134680000|2022-03-24 15:11:20|2132.34|2131.84|2132.09|2131.59|2132.46|2131.96|2132.09|2131.59|27
1648134690000|2022-03-24 15:11:30|2132.21|2131.71|2132.84|2132.34|2132.84|2132.34|2132.09|2131.59|7
1648134700000|2022-03-24 15:11:40|2132.71|2132.21|2132.84|2132.34|2132.84|2132.34|2132.46|2131.96|40
1648134710000|2022-03-24 15:11:50|2132.71|2132.21|2133.09|2132.59|2133.09|2132.59|2132.71|2132.21|12
1648134720000|2022-03-24 15:12:00|2133.34|2132.84|2133.34|2132.84|2133.34|2132.84|2133.09|2132.59|28
1648134730000|2022-03-24 15:12:10|2133.59|2133.09|2133.59|2133.09|2133.71|2133.21|2133.59|2133.09|28
1648134740000|2022-03-24 15:12:20|2133.71|2133.21|2134.59|2134.09|2134.71|2134.21|2133.71|2133.21|66
1648134750000|2022-03-24 15:12:30|2134.34|2133.84|2134.34|2133.84|2134.59|2134.09|2134.09|2133.59|85
1648134760000|2022-03-24 15:12:40|2134.46|2133.96|2135.59|2135.09|2135.59|2135.09|2134.46|2133.96|87
1648134770000|2022-03-24 15:12:50|2135.34|2134.84|2135.59|2135.09|2135.59|2135.09|2135.09|2134.59|31
1648134780000|2022-03-24 15:13:00|2135.71|2135.21|2135.84|2135.34|2136.21|2135.71|2135.71|2135.21|77
1648134790000|2022-03-24 15:13:10|2135.71|2135.21|2135.34|2134.84|2135.84|2135.34|2135.34|2134.84|31
1648134800000|2022-03-24 15:13:20|2135.46|2134.96|2134.96|2134.46|2135.59|2135.09|2134.84|2134.34|20
1648134810000|2022-03-24 15:13:30|2135.09|2134.59|2135.59|2135.09|2135.59|2135.09|2134.96|2134.46|63
1648134820000|2022-03-24 15:13:40|2135.46|2134.96|2135.84|2135.34|2135.84|2135.34|2135.34|2134.84|46
1648134830000|2022-03-24 15:13:50|2135.71|2135.21|2135.59|2135.09|2135.84|2135.34|2135.09|2134.59|60
1648134840000|2022-03-24 15:14:00|2135.71|2135.21|2136.34|2135.84|2136.34|2135.84|2135.59|2135.09|38
1648134850000|2022-03-24 15:14:10|2136.21|2135.71|2135.96|2135.46|2136.21|2135.71|2135.96|2135.46|26
1648134860000|2022-03-24 15:14:20|2135.84|2135.34|2136.34|2135.84|2136.34|2135.84|2135.84|2135.34|7
1648134870000|2022-03-24 15:14:30|2136.21|2135.71|2135.71|2135.21|2136.21|2135.71|2135.59|2135.09|25
1648134880000|2022-03-24 15:14:40|2135.84|2135.34|2135.84|2135.34|2136.09|2135.59|2135.84|2135.34|2
1648134890000|2022-03-24 15:14:50|2135.71|2135.21|2136.34|2135.84|2136.34|2135.84|2135.59|2135.09|27
1648134900000|2022-03-24 15:15:00|2136.59|2136.09|2136.84|2136.34|2136.84|2136.34|2136.09|2135.59|34
1648134910000|2022-03-24 15:15:10|2136.71|2136.21|2136.46|2135.96|2136.84|2136.34|2136.34|2135.84|16
1648134920000|2022-03-24 15:15:20|2136.59|2136.09|2136.34|2135.84|2136.59|2136.09|2136.34|2135.84|15
1648134930000|2022-03-24 15:15:30|2136.21|2135.71|2136.21|2135.71|2136.34|2135.84|2136.21|2135.71|34
1648134940000|2022-03-24 15:15:40|2136.34|2135.84|2136.59|2136.09|2136.59|2136.09|2136.21|2135.71|15
1648134950000|2022-03-24 15:15:50|2136.84|2136.34|2136.09|2135.59|2137.09|2136.59|2136.09|2135.59|51
1648134960000|2022-03-24 15:16:00|2135.96|2135.46|2135.34|2134.84|2136.09|2135.59|2135.09|2134.59|53
1648134970000|2022-03-24 15:16:10|2135.46|2134.96|2135.59|2135.09|2135.59|2135.09|2135.34|2134.84|19
1648134980000|2022-03-24 15:16:20|2135.34|2134.84|2135.34|2134.84|2135.46|2134.96|2135.34|2134.84|38
1648134990000|2022-03-24 15:16:30|2135.46|2134.96|2135.34|2134.84|2135.59|2135.09|2135.21|2134.71|16
1648135000000|2022-03-24 15:16:40|2135.46|2134.96|2134.96|2134.46|2135.46|2134.96|2134.96|2134.46|53
1648135010000|2022-03-24 15:16:50|2134.84|2134.34|2135.21|2134.71|2135.34|2134.84|2134.84|2134.34|91
1648135020000|2022-03-24 15:17:00|2135.34|2134.84|2135.34|2134.84|2135.84|2135.34|2135.21|2134.71|51
1648135030000|2022-03-24 15:17:10|2135.21|2134.71|2135.09|2134.59|2135.59|2135.09|2134.96|2134.46|19
1648135040000|2022-03-24 15:17:20|2134.96|2134.46|2134.59|2134.09|2134.96|2134.46|2134.59|2134.09|7
1648135050000|2022-03-24 15:17:30|2134.71|2134.21|2134.59|2134.09|2134.71|2134.21|2134.34|2133.84|33
1648135060000|2022-03-24 15:17:40|2134.71|2134.21|2134.59|2134.09|2135.09|2134.59|2134.59|2134.09|26
1648135070000|2022-03-24 15:17:50|2134.71|2134.21|2134.46|2133.96|2134.71|2134.21|2134.46|2133.96|4
1648135080000|2022-03-24 15:18:00|2134.59|2134.09|2134.84|2134.34|2134.84|2134.34|2134.34|2133.84|19
1648135090000|2022-03-24 15:18:10|2134.96|2134.46|2135.09|2134.59|2135.09|2134.59|2134.84|2134.34|18
1648135100000|2022-03-24 15:18:20|2134.96|2134.46|2135.09|2134.59|2135.34|2134.84|2134.59|2134.09|38
1648135110000|2022-03-24 15:18:30|2135.21|2134.71|2134.71|2134.21|2135.21|2134.71|2134.59|2134.09|44
1648135120000|2022-03-24 15:18:40|2134.84|2134.34|2134.84|2134.34|2134.84|2134.34|2134.59|2134.09|7
1648135130000|2022-03-24 15:18:50|2134.96|2134.46|2135.09|2134.59|2135.09|2134.59|2134.96|2134.46|11
1648135140000|2022-03-24 15:19:00|2134.96|2134.46|2134.34|2133.84|2134.96|2134.46|2134.21|2133.71|46
1648135150000|2022-03-24 15:19:10|2134.46|2133.96|2134.59|2134.09|2134.59|2134.09|2134.34|2133.84|6
1648135160000|2022-03-24 15:19:20|2134.84|2134.34|2135.09|2134.59|2135.09|2134.59|2134.84|2134.34|17
1648135170000|2022-03-24 15:19:30|2135.21|2134.71|2135.84|2135.34|2135.84|2135.34|2135.21|2134.71|23
1648135180000|2022-03-24 15:19:40|2136.09|2135.59|2135.84|2135.34|2136.34|2135.84|2135.84|2135.34|39
1648135190000|2022-03-24 15:19:50|2135.96|2135.46|2135.71|2135.21|2135.96|2135.46|2135.59|2135.09|25
1648135200000|2022-03-24 15:20:00|2135.84|2135.34|2137.09|2136.59|2137.21|2136.71|2135.84|2135.34|74
1648135210000|2022-03-24 15:20:10|2136.96|2136.46|2136.84|2136.34|2137.09|2136.59|2136.84|2136.34|18
1648135220000|2022-03-24 15:20:20|2136.59|2136.09|2136.59|2136.09|2136.84|2136.34|2136.59|2136.09|16
1648135230000|2022-03-24 15:20:30|2136.46|2135.96|2136.59|2136.09|2136.84|2136.34|2136.34|2135.84|10
1648135240000|2022-03-24 15:20:40|2136.46|2135.96|2136.84|2136.34|2136.84|2136.34|2136.34|2135.84|46
1648135250000|2022-03-24 15:20:50|2136.71|2136.21|2136.59|2136.09|2136.84|2136.34|2136.59|2136.09|11
1648135260000|2022-03-24 15:21:00|2136.71|2136.21|2136.09|2135.59|2136.71|2136.21|2135.96|2135.46|44
1648135270000|2022-03-24 15:21:10|2135.96|2135.46|2136.46|2135.96|2136.46|2135.96|2135.96|2135.46|7
1648135280000|2022-03-24 15:21:20|2136.34|2135.84|2136.71|2136.21|2136.84|2136.34|2136.34|2135.84|10
1648135290000|2022-03-24 15:21:30|2136.59|2136.09|2136.59|2136.09|2136.84|2136.34|2136.59|2136.09|15
1648135300000|2022-03-24 15:21:40|||||||||2
1648135310000|2022-03-24 15:21:50|2136.71|2136.21|2136.59|2136.09|2136.71|2136.21|2136.21|2135.71|50
1648135320000|2022-03-24 15:22:00|2136.84|2136.34|2136.71|2136.21|2136.84|2136.34|2136.34|2135.84|169
1648135330000|2022-03-24 15:22:10|2136.84|2136.34|2136.34|2135.84|2136.84|2136.34|2136.21|2135.71|17
1648135340000|2022-03-24 15:22:20|2136.59|2136.09|2137.09|2136.59|2137.34|2136.84|2136.59|2136.09|32
1648135350000|2022-03-24 15:22:30|2136.84|2136.34|2137.09|2136.59|2137.09|2136.59|2136.84|2136.34|11
1648135360000|2022-03-24 15:22:40|2137.21|2136.71|2136.96|2136.46|2137.34|2136.84|2136.84|2136.34|25
1648135370000|2022-03-24 15:22:50|2137.09|2136.59|2137.59|2137.09|2137.59|2137.09|2137.09|2136.59|12
1648135380000|2022-03-24 15:23:00|2137.46|2136.96|2137.09|2136.59|2137.46|2136.96|2137.09|2136.59|23
1648135390000|2022-03-24 15:23:10|2137.34|2136.84|2137.34|2136.84|2137.34|2136.84|2137.34|2136.84|27
1648135400000|2022-03-24 15:23:20|2137.21|2136.71|2137.34|2136.84|2137.34|2136.84|2137.09|2136.59|45
1648135410000|2022-03-24 15:23:30|2137.46|2136.96|2137.59|2137.09|2137.59|2137.09|2137.34|2136.84|4
1648135420000|2022-03-24 15:23:40|2137.84|2137.34|2137.71|2137.21|2137.84|2137.34|2137.59|2137.09|14
1648135430000|2022-03-24 15:23:50|2137.84|2137.34|2137.34|2136.84|2137.84|2137.34|2137.34|2136.84|35
1648135440000|2022-03-24 15:24:00|2137.46|2136.96|2137.84|2137.34|2138.09|2137.59|2137.46|2136.96|52
1648135450000|2022-03-24 15:24:10|2138.09|2137.59|2137.84|2137.34|2138.09|2137.59|2137.84|2137.34|9
1648135460000|2022-03-24 15:24:20|2137.96|2137.46|2137.96|2137.46|2137.96|2137.46|2137.84|2137.34|12
1648135470000|2022-03-24 15:24:30|2137.84|2137.34|2137.59|2137.09|2137.96|2137.46|2137.59|2137.09|26
1648135480000|2022-03-24 15:24:40|2137.34|2136.84|2137.34|2136.84|2137.59|2137.09|2137.34|2136.84|24
1648135490000|2022-03-24 15:24:50|2137.21|2136.71|2137.71|2137.21|2137.71|2137.21|2137.09|2136.59|9
1648135500000|2022-03-24 15:25:00|2137.59|2137.09|2137.71|2137.21|2137.84|2137.34|2137.59|2137.09|26
1648135510000|2022-03-24 15:25:10|2137.84|2137.34|2137.34|2136.84|2138.09|2137.59|2137.34|2136.84|44
1648135520000|2022-03-24 15:25:20|2137.46|2136.96|2137.59|2137.09|2137.71|2137.21|2137.34|2136.84|39
1648135530000|2022-03-24 15:25:30|2137.96|2137.46|2138.34|2137.84|2138.34|2137.84|2137.84|2137.34|25
1648135540000|2022-03-24 15:25:40|2138.46|2137.96|2138.84|2138.34|2138.84|2138.34|2138.34|2137.84|42
1648135550000|2022-03-24 15:25:50|2139.09|2138.59|2139.09|2138.59|2139.21|2138.71|2138.84|2138.34|37
1648135560000|2022-03-24 15:26:00|2139.34|2138.84|2139.34|2138.84|2139.59|2139.09|2138.84|2138.34|83
1648135570000|2022-03-24 15:26:10|2139.21|2138.71|2138.96|2138.46|2139.21|2138.71|2138.84|2138.34|12
1648135580000|2022-03-24 15:26:20|2139.09|2138.59|2139.59|2139.09|2139.84|2139.34|2139.09|2138.59|19
1648135590000|2022-03-24 15:26:30|2139.71|2139.21|2140.34|2139.84|2140.59|2140.09|2139.46|2138.96|85
1648135600000|2022-03-24 15:26:40|2140.46|2139.96|2140.34|2139.84|2140.84|2140.34|2140.34|2139.84|63
1648135610000|2022-03-24 15:26:50|2140.46|2139.96|2141.09|2140.59|2141.09|2140.59|2140.46|2139.96|70
1648135620000|2022-03-24 15:27:00|2140.96|2140.46|2141.34|2140.84|2141.34|2140.84|2140.59|2140.09|56
1648135630000|2022-03-24 15:27:10|2141.21|2140.71|2141.09|2140.59|2141.34|2140.84|2140.84|2140.34|21
1648135640000|2022-03-24 15:27:20|2140.96|2140.46|2140.59|2140.09|2141.09|2140.59|2140.59|2140.09|48
1648135650000|2022-03-24 15:27:30|2140.71|2140.21|2141.21|2140.71|2141.59|2141.09|2140.71|2140.21|23
1648135660000|2022-03-24 15:27:40|2141.09|2140.59|2141.09|2140.59|2141.34|2140.84|2141.09|2140.59|4
1648135670000|2022-03-24 15:27:50|2140.71|2140.21|2140.59|2140.09|2140.71|2140.21|2140.59|2140.09|24
1648135680000|2022-03-24 15:28:00|2140.71|2140.21|2140.46|2139.96|2140.71|2140.21|2140.34|2139.84|45
1648135690000|2022-03-24 15:28:10|2140.59|2140.09|2141.34|2140.84|2141.34|2140.84|2140.59|2140.09|30
1648135700000|2022-03-24 15:28:20|2141.46|2140.96|2140.84|2140.34|2141.46|2140.96|2140.84|2140.34|38
1648135710000|2022-03-24 15:28:30|2140.96|2140.46|2141.09|2140.59|2141.09|2140.59|2140.96|2140.46|13
1648135720000|2022-03-24 15:28:40|2141.46|2140.96|2141.59|2141.09|2141.59|2141.09|2141.21|2140.71|32
1648135730000|2022-03-24 15:28:50|2141.46|2140.96|2141.59|2141.09|2141.59|2141.09|2141.34|2140.84|23
1648135740000|2022-03-24 15:29:00|2141.46|2140.96|2141.84|2141.34|2141.84|2141.34|2141.34|2140.84|67
1648135750000|2022-03-24 15:29:10|2141.71|2141.21|2141.46|2140.96|2141.71|2141.21|2141.34|2140.84|12
1648135760000|2022-03-24 15:29:20|2141.34|2140.84|2141.59|2141.09|2141.59|2141.09|2141.34|2140.84|37
1648135770000|2022-03-24 15:29:30|2141.46|2140.96|2140.84|2140.34|2141.46|2140.96|2140.84|2140.34|30
1648135780000|2022-03-24 15:29:40|2141.09|2140.59|2141.09|2140.59|2141.09|2140.59|2140.84|2140.34|9
1648135790000|2022-03-24 15:29:50|2141.21|2140.71|2141.09|2140.59|2141.21|2140.71|2140.71|2140.21|31
1648135800000|2022-03-24 15:30:00|2141.34|2140.84|2141.34|2140.84|2141.46|2140.96|2141.09|2140.59|21
1648135810000|2022-03-24 15:30:10|2141.21|2140.71|2141.21|2140.71|2141.21|2140.71|2141.09|2140.59|11
1648135820000|2022-03-24 15:30:20|2141.09|2140.59|2141.84|2141.34|2141.84|2141.34|2141.09|2140.59|53
1648135830000|2022-03-24 15:30:30|2141.71|2141.21|2141.46|2140.96|2141.71|2141.21|2141.34|2140.84|28
1648135840000|2022-03-24 15:30:40|2141.34|2140.84|2141.09|2140.59|2141.46|2140.96|2140.96|2140.46|36
1648135850000|2022-03-24 15:30:50|2141.21|2140.71|2141.34|2140.84|2141.34|2140.84|2140.84|2140.34|13
1648135860000|2022-03-24 15:31:00|2141.09|2140.59|2141.71|2141.21|2141.84|2141.34|2141.09|2140.59|44
1648135870000|2022-03-24 15:31:10|2141.59|2141.09|2141.59|2141.09|2141.84|2141.34|2141.59|2141.09|23
1648135880000|2022-03-24 15:31:20|2141.34|2140.84|2141.09|2140.59|2141.34|2140.84|2141.09|2140.59|76
1648135890000|2022-03-24 15:31:30|2141.34|2140.84|2141.34|2140.84|2141.59|2141.09|2141.34|2140.84|23
1648135900000|2022-03-24 15:31:40|2141.46|2140.96|2140.96|2140.46|2141.59|2141.09|2140.96|2140.46|8
1648135910000|2022-03-24 15:31:50|2141.09|2140.59|2141.59|2141.09|2141.59|2141.09|2141.09|2140.59|16
1648135920000|2022-03-24 15:32:00|2141.71|2141.21|2141.09|2140.59|2141.84|2141.34|2141.09|2140.59|53
1648135930000|2022-03-24 15:32:10|2141.21|2140.71|2141.34|2140.84|2141.34|2140.84|2141.09|2140.59|31
1648135940000|2022-03-24 15:32:20|2141.46|2140.96|2141.34|2140.84|2141.59|2141.09|2141.34|2140.84|5
1648135950000|2022-03-24 15:32:30|2141.46|2140.96|2141.59|2141.09|2141.59|2141.09|2141.34|2140.84|26
1648135960000|2022-03-24 15:32:40|2141.46|2140.96|2141.34|2140.84|2141.59|2141.09|2141.34|2140.84|15
1648135970000|2022-03-24 15:32:50|2141.46|2140.96|2141.59|2141.09|2141.84|2141.34|2141.34|2140.84|5
1648135980000|2022-03-24 15:33:00|2141.46|2140.96|2141.21|2140.71|2141.46|2140.96|2141.09|2140.59|18
1648135990000|2022-03-24 15:33:10|2141.09|2140.59|2141.34|2140.84|2141.59|2141.09|2141.09|2140.59|6
1648136000000|2022-03-24 15:33:20|||||||||6
1648136010000|2022-03-24 15:33:30|2141.46|2140.96|2141.21|2140.71|2141.46|2140.96|2141.21|2140.71|10
1648136020000|2022-03-24 15:33:40|2141.34|2140.84|2141.59|2141.09|2141.59|2141.09|2141.21|2140.71|28
1648136030000|2022-03-24 15:33:50|2141.46|2140.96|2140.84|2140.34|2141.46|2140.96|2140.84|2140.34|78
1648136040000|2022-03-24 15:34:00|2140.71|2140.21|2140.34|2139.84|2140.71|2140.21|2140.34|2139.84|37
1648136050000|2022-03-24 15:34:10|2140.21|2139.71|2140.09|2139.59|2140.21|2139.71|2139.96|2139.46|20
1648136060000|2022-03-24 15:34:20|2139.96|2139.46|2139.84|2139.34|2140.09|2139.59|2139.84|2139.34|40
1648136070000|2022-03-24 15:34:30|2139.71|2139.21|2139.59|2139.09|2139.71|2139.21|2139.46|2138.96|75
1648136080000|2022-03-24 15:34:40|2139.71|2139.21|2140.09|2139.59|2140.09|2139.59|2139.59|2139.09|96
1648136090000|2022-03-24 15:34:50|2139.96|2139.46|2139.59|2139.09|2139.96|2139.46|2139.59|2139.09|28
1648136100000|2022-03-24 15:35:00|2139.71|2139.21|2139.84|2139.34|2140.09|2139.59|2139.59|2139.09|19
1648136110000|2022-03-24 15:35:10|2139.96|2139.46|2140.34|2139.84|2140.34|2139.84|2139.96|2139.46|9
1648136120000|2022-03-24 15:35:20|2140.21|2139.71|2139.84|2139.34|2140.21|2139.71|2139.84|2139.34|29
1648136130000|2022-03-24 15:35:30|2139.96|2139.46|2140.84|2140.34|2140.84|2140.34|2139.96|2139.46|63
1648136140000|2022-03-24 15:35:40|2140.96|2140.46|2140.34|2139.84|2140.96|2140.46|2140.34|2139.84|25
1648136150000|2022-03-24 15:35:50|2140.46|2139.96|2140.46|2139.96|2140.46|2139.96|2140.34|2139.84|2
1648136160000|2022-03-24 15:36:00|2140.34|2139.84|2140.34|2139.84|2141.09|2140.59|2140.21|2139.71|36
1648136170000|2022-03-24 15:36:10|||||||||1
1648136180000|2022-03-24 15:36:20|2140.46|2139.96|2140.84|2140.34|2140.84|2140.34|2140.34|2139.84|12
1648136190000|2022-03-24 15:36:30|2140.71|2140.21|2141.09|2140.59|2141.09|2140.59|2140.71|2140.21|1
1648136200000|2022-03-24 15:36:40|2140.96|2140.46|2140.96|2140.46|2141.09|2140.59|2140.84|2140.34|8
1648136210000|2022-03-24 15:36:50|2141.09|2140.59|2141.34|2140.84|2141.34|2140.84|2140.96|2140.46|15
1648136220000|2022-03-24 15:37:00|2141.21|2140.71|2141.34|2140.84|2141.34|2140.84|2141.09|2140.59|23
1648136230000|2022-03-24 15:37:10|2141.21|2140.71|2141.34|2140.84|2141.34|2140.84|2141.09|2140.59|11
1648136240000|2022-03-24 15:37:20|2141.46|2140.96|2141.59|2141.09|2141.59|2141.09|2141.46|2140.96|6
1648136250000|2022-03-24 15:37:30|2141.46|2140.96|2141.09|2140.59|2141.46|2140.96|2140.96|2140.46|20
1648136260000|2022-03-24 15:37:40|2141.21|2140.71|2141.46|2140.96|2141.59|2141.09|2141.09|2140.59|3
1648136270000|2022-03-24 15:37:50|2141.34|2140.84|2141.34|2140.84|2141.71|2141.21|2141.34|2140.84|28
1648136280000|2022-03-24 15:38:00|2141.21|2140.71|2141.09|2140.59|2141.34|2140.84|2140.96|2140.46|33
1648136290000|2022-03-24 15:38:10|2141.21|2140.71|2141.21|2140.71|2141.46|2140.96|2141.09|2140.59|34
1648136300000|2022-03-24 15:38:20|2141.34|2140.84|2141.34|2140.84|2141.34|2140.84|2141.21|2140.71|0
1648136310000|2022-03-24 15:38:30|2141.21|2140.71|2141.59|2141.09|2141.59|2141.09|2141.09|2140.59|6
1648136320000|2022-03-24 15:38:40|2141.71|2141.21|2141.84|2141.34|2141.84|2141.34|2141.71|2141.21|5
1648136330000|2022-03-24 15:38:50|2141.96|2141.46|2141.84|2141.34|2141.96|2141.46|2141.84|2141.34|7
1648136340000|2022-03-24 15:39:00|2141.96|2141.46|2141.71|2141.21|2142.09|2141.59|2141.71|2141.21|24
1648136350000|2022-03-24 15:39:10|2141.59|2141.09|2140.96|2140.46|2141.59|2141.09|2140.96|2140.46|18
1648136360000|2022-03-24 15:39:20|2141.09|2140.59|2141.21|2140.71|2141.34|2140.84|2141.09|2140.59|16
1648136370000|2022-03-24 15:39:30|2141.09|2140.59|2140.84|2140.34|2141.09|2140.59|2140.84|2140.34|3
1648136380000|2022-03-24 15:39:40|2140.71|2140.21|2140.84|2140.34|2140.84|2140.34|2140.59|2140.09|8
1648136390000|2022-03-24 15:39:50|2140.71|2140.21|2140.59|2140.09|2140.71|2140.21|2140.59|2140.09|5
1648136400000|2022-03-24 15:40:00|2140.46|2139.96|2139.84|2139.34|2140.46|2139.96|2139.84|2139.34|53
1648136410000|2022-03-24 15:40:10|2139.96|2139.46|2140.09|2139.59|2140.09|2139.59|2139.84|2139.34|13
1648136420000|2022-03-24 15:40:20|2139.96|2139.46|2139.84|2139.34|2140.09|2139.59|2139.84|2139.34|2
1648136430000|2022-03-24 15:40:30|2139.96|2139.46|2140.34|2139.84|2140.34|2139.84|2139.96|2139.46|21
1648136440000|2022-03-24 15:40:40|2140.21|2139.71|2140.84|2140.34|2140.84|2140.34|2140.21|2139.71|15
1648136450000|2022-03-24 15:40:50|2140.71|2140.21|2140.46|2139.96|2140.84|2140.34|2140.46|2139.96|6
1648136460000|2022-03-24 15:41:00|2140.34|2139.84|2140.46|2139.96|2140.46|2139.96|2140.34|2139.84|6
1648136470000|2022-03-24 15:41:10|2140.59|2140.09|2141.09|2140.59|2141.09|2140.59|2140.59|2140.09|34
1648136480000|2022-03-24 15:41:20|2140.96|2140.46|2140.46|2139.96|2140.96|2140.46|2140.34|2139.84|22
1648136490000|2022-03-24 15:41:30|2140.34|2139.84|2140.46|2139.96|2140.84|2140.34|2140.34|2139.84|14
1648136500000|2022-03-24 15:41:40|2140.34|2139.84|2140.84|2140.34|2140.84|2140.34|2140.34|2139.84|14
1648136510000|2022-03-24 15:41:50|2140.59|2140.09|2140.59|2140.09|2140.71|2140.21|2140.59|2140.09|11
1648136520000|2022-03-24 15:42:00|2140.71|2140.21|2140.46|2139.96|2140.84|2140.34|2140.34|2139.84|16
1648136530000|2022-03-24 15:42:10|2140.59|2140.09|2140.96|2140.46|2141.09|2140.59|2140.59|2140.09|5
1648136540000|2022-03-24 15:42:20|2140.84|2140.34|2140.84|2140.34|2141.34|2140.84|2140.84|2140.34|11
1648136550000|2022-03-24 15:42:30|2140.96|2140.46|2141.34|2140.84|2141.34|2140.84|2140.96|2140.46|9
1648136560000|2022-03-24 15:42:40|2141.59|2141.09|2141.34|2140.84|2141.59|2141.09|2141.34|2140.84|5
1648136570000|2022-03-24 15:42:50|2141.46|2140.96|2141.34|2140.84|2141.59|2141.09|2141.34|2140.84|10
1648136580000|2022-03-24 15:43:00|2141.46|2140.96|2141.34|2140.84|2141.59|2141.09|2141.34|2140.84|10
1648136590000|2022-03-24 15:43:10|2141.46|2140.96|2141.46|2140.96|2141.59|2141.09|2141.46|2140.96|33
1648136600000|2022-03-24 15:43:20|2141.59|2141.09|2141.71|2141.21|2141.71|2141.21|2141.34|2140.84|22
1648136610000|2022-03-24 15:43:30|2141.84|2141.34|2141.84|2141.34|2142.09|2141.59|2141.71|2141.21|27
1648136620000|2022-03-24 15:43:40|2141.96|2141.46|2141.59|2141.09|2142.09|2141.59|2141.59|2141.09|30
1648136630000|2022-03-24 15:43:50|2141.71|2141.21|2141.59|2141.09|2141.84|2141.34|2141.34|2140.84|10
1648136640000|2022-03-24 15:44:00|2141.71|2141.21|2141.34|2140.84|2141.71|2141.21|2141.34|2140.84|17
1648136650000|2022-03-24 15:44:10|2141.46|2140.96|2141.34|2140.84|2141.59|2141.09|2141.34|2140.84|22
1648136660000|2022-03-24 15:44:20|2141.46|2140.96|2141.34|2140.84|2141.59|2141.09|2141.09|2140.59|14
1648136670000|2022-03-24 15:44:30|2141.21|2140.71|2141.34|2140.84|2141.34|2140.84|2141.09|2140.59|5
1648136680000|2022-03-24 15:44:40|2141.46|2140.96|2141.34|2140.84|2141.46|2140.96|2141.34|2140.84|9
1648136690000|2022-03-24 15:44:50|2141.46|2140.96|2141.34|2140.84|2141.59|2141.09|2141.34|2140.84|5
1648136700000|2022-03-24 15:45:00|2141.21|2140.71|2140.84|2140.34|2141.21|2140.71|2140.46|2139.96|43
1648136710000|2022-03-24 15:45:10|2140.71|2140.21|2140.84|2140.34|2140.84|2140.34|2140.59|2140.09|6
1648136720000|2022-03-24 15:45:20|2140.96|2140.46|2140.59|2140.09|2140.96|2140.46|2140.59|2140.09|13
1648136730000|2022-03-24 15:45:30|2140.46|2139.96|2140.59|2140.09|2140.59|2140.09|2140.46|2139.96|4
1648136740000|2022-03-24 15:45:40|2140.46|2139.96|2140.34|2139.84|2140.46|2139.96|2140.34|2139.84|23
1648136750000|2022-03-24 15:45:50|2140.46|2139.96|2140.59|2140.09|2140.59|2140.09|2140.46|2139.96|9
1648136760000|2022-03-24 15:46:00|2140.34|2139.84|2139.96|2139.46|2140.34|2139.84|2139.96|2139.46|36
1648136770000|2022-03-24 15:46:10|2139.84|2139.34|2139.59|2139.09|2139.84|2139.34|2139.34|2138.84|44
1648136780000|2022-03-24 15:46:20|2139.84|2139.34|2140.09|2139.59|2140.09|2139.59|2139.84|2139.34|16
1648136790000|2022-03-24 15:46:30|2140.34|2139.84|2140.34|2139.84|2140.46|2139.96|2140.34|2139.84|21
1648136800000|2022-03-24 15:46:40|2140.46|2139.96|2139.59|2139.09|2140.46|2139.96|2139.34|2138.84|62
1648136810000|2022-03-24 15:46:50|2139.46|2138.96|2139.71|2139.21|2139.84|2139.34|2139.46|2138.96|27
1648136820000|2022-03-24 15:47:00|2139.59|2139.09|2139.46|2138.96|2139.71|2139.21|2139.09|2138.59|34
1648136830000|2022-03-24 15:47:10|2139.59|2139.09|2139.84|2139.34|2139.84|2139.34|2139.46|2138.96|36
1648136840000|2022-03-24 15:47:20|2139.96|2139.46|2140.34|2139.84|2140.34|2139.84|2139.84|2139.34|42
1648136850000|2022-03-24 15:47:30|2140.21|2139.71|2140.09|2139.59|2140.21|2139.71|2139.96|2139.46|83
1648136860000|2022-03-24 15:47:40|2139.96|2139.46|2139.96|2139.46|2140.09|2139.59|2139.96|2139.46|18
1648136870000|2022-03-24 15:47:50|2140.09|2139.59|2140.09|2139.59|2140.09|2139.59|2139.96|2139.46|11
1648136880000|2022-03-24 15:48:00|2139.96|2139.46|2139.59|2139.09|2139.96|2139.46|2139.46|2138.96|14
1648136890000|2022-03-24 15:48:10|2139.46|2138.96|2139.34|2138.84|2139.59|2139.09|2139.34|2138.84|28
1648136900000|2022-03-24 15:48:20|2139.46|2138.96|2139.59|2139.09|2139.59|2139.09|2139.46|2138.96|4
1648136910000|2022-03-24 15:48:30|2139.46|2138.96|2139.59|2139.09|2139.59|2139.09|2139.34|2138.84|18
1648136920000|2022-03-24 15:48:40|2139.46|2138.96|2139.34|2138.84|2139.46|2138.96|2139.09|2138.59|12
1648136930000|2022-03-24 15:48:50|2139.46|2138.96|2139.46|2138.96|2139.59|2139.09|2139.34|2138.84|28
1648136940000|2022-03-24 15:49:00|2139.34|2138.84|2138.59|2138.09|2139.34|2138.84|2138.59|2138.09|34
1648136950000|2022-03-24 15:49:10|2138.34|2137.84|2138.59|2138.09|2138.59|2138.09|2138.34|2137.84|15
1648136960000|2022-03-24 15:49:20|2138.71|2138.21|2138.71|2138.21|2138.71|2138.21|2138.59|2138.09|3
1648136970000|2022-03-24 15:49:30|2138.84|2138.34|2138.59|2138.09|2138.84|2138.34|2138.59|2138.09|15
1648136980000|2022-03-24 15:49:40|2138.46|2137.96|2138.34|2137.84|2138.59|2138.09|2138.34|2137.84|24
1648136990000|2022-03-24 15:49:50|2138.46|2137.96|2138.09|2137.59|2138.46|2137.96|2137.84|2137.34|15
1648137000000|2022-03-24 15:50:00|2138.21|2137.71|2137.84|2137.34|2138.21|2137.71|2137.84|2137.34|105
1648137010000|2022-03-24 15:50:10|2137.96|2137.46|2137.96|2137.46|2138.09|2137.59|2137.96|2137.46|26
1648137020000|2022-03-24 15:50:20|2138.09|2137.59|2138.34|2137.84|2138.34|2137.84|2137.96|2137.46|17
1648137030000|2022-03-24 15:50:30|2138.21|2137.71|2138.34|2137.84|2138.34|2137.84|2138.21|2137.71|7
1648137040000|2022-03-24 15:50:40|2138.21|2137.71|2138.34|2137.84|2138.34|2137.84|2138.09|2137.59|55
1648137050000|2022-03-24 15:50:50|2138.21|2137.71|2138.09|2137.59|2138.21|2137.71|2138.09|2137.59|7
1648137060000|2022-03-24 15:51:00|2138.21|2137.71|2138.59|2138.09|2138.84|2138.34|2138.21|2137.71|100
1648137070000|2022-03-24 15:51:10|2138.34|2137.84|2138.21|2137.71|2138.34|2137.84|2138.09|2137.59|31
1648137080000|2022-03-24 15:51:20|2138.34|2137.84|2138.34|2137.84|2138.34|2137.84|2138.21|2137.71|4
1648137090000|2022-03-24 15:51:30|2138.59|2138.09|2138.96|2138.46|2138.96|2138.46|2138.59|2138.09|23
1648137100000|2022-03-24 15:51:40|2138.84|2138.34|2138.59|2138.09|2138.96|2138.46|2138.59|2138.09|23
1648137110000|2022-03-24 15:51:50|2138.71|2138.21|2139.09|2138.59|2139.09|2138.59|2138.71|2138.21|20
1648137120000|2022-03-24 15:52:00|2139.34|2138.84|2139.21|2138.71|2139.34|2138.84|2139.21|2138.71|8
1648137130000|2022-03-24 15:52:10|2139.34|2138.84|2139.59|2139.09|2139.59|2139.09|2138.96|2138.46|91
1648137140000|2022-03-24 15:52:20|2139.46|2138.96|2139.21|2138.71|2139.46|2138.96|2139.09|2138.59|36
1648137150000|2022-03-24 15:52:30|2139.09|2138.59|2139.09|2138.59|2139.21|2138.71|2139.09|2138.59|0
1648137160000|2022-03-24 15:52:40|2138.84|2138.34|2138.96|2138.46|2138.96|2138.46|2138.84|2138.34|19
1648137170000|2022-03-24 15:52:50|2139.09|2138.59|2138.59|2138.09|2139.09|2138.59|2138.59|2138.09|23
1648137180000|2022-03-24 15:53:00|2138.71|2138.21|2138.59|2138.09|2138.71|2138.21|2138.34|2137.84|25
1648137190000|2022-03-24 15:53:10|2138.71|2138.21|2138.84|2138.34|2138.96|2138.46|2138.59|2138.09|5
1648137200000|2022-03-24 15:53:20|2138.96|2138.46|2138.71|2138.21|2138.96|2138.46|2138.59|2138.09|9
1648137210000|2022-03-24 15:53:30|2138.84|2138.34|2138.59|2138.09|2138.84|2138.34|2138.59|2138.09|0
1648137220000|2022-03-24 15:53:40|2138.34|2137.84|2138.34|2137.84|2138.34|2137.84|2138.09|2137.59|29
1648137230000|2022-03-24 15:53:50|2138.09|2137.59|2138.34|2137.84|2138.34|2137.84|2138.09|2137.59|16
1648137240000|2022-03-24 15:54:00|2138.59|2138.09|2138.46|2137.96|2138.84|2138.34|2138.46|2137.96|11
1648137250000|2022-03-24 15:54:10|2138.59|2138.09|2138.46|2137.96|2138.71|2138.21|2138.46|2137.96|3
1648137260000|2022-03-24 15:54:20|2138.34|2137.84|2137.84|2137.34|2138.34|2137.84|2137.84|2137.34|8
1648137270000|2022-03-24 15:54:30|2137.59|2137.09|2137.59|2137.09|2137.59|2137.09|2137.46|2136.96|30
1648137280000|2022-03-24 15:54:40|2137.46|2136.96|2137.59|2137.09|2137.59|2137.09|2137.46|2136.96|12
1648137290000|2022-03-24 15:54:50|2137.71|2137.21|2137.34|2136.84|2137.71|2137.21|2137.34|2136.84|39
1648137300000|2022-03-24 15:55:00|2137.46|2136.96|2137.21|2136.71|2137.46|2136.96|2137.21|2136.71|57
1648137310000|2022-03-24 15:55:10|2137.09|2136.59|2137.09|2136.59|2137.34|2136.84|2137.09|2136.59|86
1648137320000|2022-03-24 15:55:20|2137.21|2136.71|2137.21|2136.71|2137.34|2136.84|2137.21|2136.71|39
1648137330000|2022-03-24 15:55:30|2137.34|2136.84|2137.34|2136.84|2137.71|2137.21|2137.34|2136.84|23
1648137340000|2022-03-24 15:55:40|2137.46|2136.96|2137.59|2137.09|2137.59|2137.09|2137.34|2136.84|33
1648137350000|2022-03-24 15:55:50|2137.71|2137.21|2137.59|2137.09|2137.84|2137.34|2137.46|2136.96|55
1648137360000|2022-03-24 15:56:00|2137.46|2136.96|2137.09|2136.59|2137.59|2137.09|2137.09|2136.59|23
1648137370000|2022-03-24 15:56:10|2136.96|2136.46|2136.84|2136.34|2136.96|2136.46|2136.59|2136.09|72
1648137380000|2022-03-24 15:56:20|2136.59|2136.09|2136.59|2136.09|2136.84|2136.34|2136.59|2136.09|13
1648137390000|2022-03-24 15:56:30|2136.71|2136.21|2136.46|2135.96|2136.71|2136.21|2136.46|2135.96|44
1648137400000|2022-03-24 15:56:40|2136.34|2135.84|2136.34|2135.84|2136.34|2135.84|2136.21|2135.71|69
1648137410000|2022-03-24 15:56:50|||||||||5
1648137420000|2022-03-24 15:57:00|2136.21|2135.71|2136.21|2135.71|2136.34|2135.84|2136.09|2135.59|59
1648137430000|2022-03-24 15:57:10|2136.34|2135.84|2135.96|2135.46|2136.46|2135.96|2135.96|2135.46|39
1648137440000|2022-03-24 15:57:20|2136.09|2135.59|2135.71|2135.21|2136.09|2135.59|2135.71|2135.21|48
1648137450000|2022-03-24 15:57:30|2135.84|2135.34|2135.59|2135.09|2135.96|2135.46|2135.46|2134.96|81
1648137460000|2022-03-24 15:57:40|2135.46|2134.96|2135.09|2134.59|2135.59|2135.09|2135.09|2134.59|102
1648137470000|2022-03-24 15:57:50|2134.96|2134.46|2135.34|2134.84|2135.59|2135.09|2134.96|2134.46|66
1648137480000|2022-03-24 15:58:00|||||||||7
1648137490000|2022-03-24 15:58:10|2135.21|2134.71|2135.34|2134.84|2135.59|2135.09|2135.21|2134.71|94
1648137500000|2022-03-24 15:58:20|2135.09|2134.59|2135.09|2134.59|2135.46|2134.96|2135.09|2134.59|74
1648137510000|2022-03-24 15:58:30|2134.96|2134.46|2135.09|2134.59|2135.21|2134.71|2134.96|2134.46|61
1648137520000|2022-03-24 15:58:40|2135.21|2134.71|2135.09|2134.59|2135.34|2134.84|2135.09|2134.59|36
1648137530000|2022-03-24 15:58:50|2135.21|2134.71|2134.96|2134.46|2135.21|2134.71|2134.96|2134.46|64
1648137540000|2022-03-24 15:59:00|2135.09|2134.59|2135.09|2134.59|2135.21|2134.71|2135.09|2134.59|17
1648137550000|2022-03-24 15:59:10|2134.96|2134.46|2134.59|2134.09|2135.09|2134.59|2134.59|2134.09|61
1648137560000|2022-03-24 15:59:20|||||||||11
1648137570000|2022-03-24 15:59:30|2134.46|2133.96|2134.34|2133.84|2134.46|2133.96|2134.34|2133.84|43
1648137580000|2022-03-24 15:59:40|2134.46|2133.96|2134.34|2133.84|2134.59|2134.09|2134.34|2133.84|17
1648137590000|2022-03-24 15:59:50|2134.46|2133.96|2134.34|2133.84|2134.59|2134.09|2134.34|2133.84|36
1648137600000|2022-03-24 16:00:00|2134.21|2133.71|2133.59|2133.09|2134.21|2133.71|2133.59|2133.09|62
1648137610000|2022-03-24 16:00:10|2133.71|2133.21|2133.59|2133.09|2133.84|2133.34|2133.59|2133.09|54
1648137620000|2022-03-24 16:00:20|2133.71|2133.21|2133.59|2133.09|2133.71|2133.21|2133.34|2132.84|79
1648137630000|2022-03-24 16:00:30|2133.46|2132.96|2133.34|2132.84|2133.46|2132.96|2133.34|2132.84|21
1648137640000|2022-03-24 16:00:40|2133.09|2132.59|2133.34|2132.84|2133.59|2133.09|2133.09|2132.59|59
1648137650000|2022-03-24 16:00:50|2133.46|2132.96|2133.84|2133.34|2133.84|2133.34|2133.34|2132.84|18
1648137660000|2022-03-24 16:01:00|2134.09|2133.59|2134.34|2133.84|2134.34|2133.84|2133.96|2133.46|47
1648137670000|2022-03-24 16:01:10|2134.46|2133.96|2134.46|2133.96|2134.59|2134.09|2134.34|2133.84|37
1648137680000|2022-03-24 16:01:20|2134.34|2133.84|2134.09|2133.59|2134.46|2133.96|2134.09|2133.59|9
1648137690000|2022-03-24 16:01:30|2134.21|2133.71|2134.09|2133.59|2134.21|2133.71|2134.09|2133.59|12
1648137700000|2022-03-24 16:01:40|2133.84|2133.34|2133.96|2133.46|2134.09|2133.59|2133.59|2133.09|40
1648137710000|2022-03-24 16:01:50|2134.09|2133.59|2134.09|2133.59|2134.34|2133.84|2134.09|2133.59|35
1648137720000|2022-03-24 16:02:00|2134.21|2133.71|2134.09|2133.59|2134.34|2133.84|2133.96|2133.46|12
1648137730000|2022-03-24 16:02:10|2133.96|2133.46|2133.59|2133.09|2133.96|2133.46|2133.59|2133.09|14
1648137740000|2022-03-24 16:02:20|2133.71|2133.21|2133.84|2133.34|2133.84|2133.34|2133.59|2133.09|12
1648137750000|2022-03-24 16:02:30|2133.71|2133.21|2133.71|2133.21|2133.84|2133.34|2133.59|2133.09|7
1648137760000|2022-03-24 16:02:40|2133.84|2133.34|2134.09|2133.59|2134.09|2133.59|2133.84|2133.34|17
1648137770000|2022-03-24 16:02:50|2133.96|2133.46|2133.59|2133.09|2134.09|2133.59|2133.59|2133.09|13
1648137780000|2022-03-24 16:03:00|2133.46|2132.96|2133.09|2132.59|2133.59|2133.09|2133.09|2132.59|86
1648137790000|2022-03-24 16:03:10|2132.96|2132.46|2132.71|2132.21|2133.09|2132.59|2132.59|2132.09|45
1648137800000|2022-03-24 16:03:20|2132.84|2132.34|2133.09|2132.59|2133.09|2132.59|2132.84|2132.34|25
1648137810000|2022-03-24 16:03:30|2133.34|2132.84|2133.34|2132.84|2133.34|2132.84|2133.09|2132.59|20
1648137820000|2022-03-24 16:03:40|2133.21|2132.71|2133.09|2132.59|2133.21|2132.71|2133.09|2132.59|1
1648137830000|2022-03-24 16:03:50|2133.34|2132.84|2133.34|2132.84|2133.59|2133.09|2133.34|2132.84|61
1648137840000|2022-03-24 16:04:00|2133.21|2132.71|2132.84|2132.34|2133.34|2132.84|2132.84|2132.34|57
1648137850000|2022-03-24 16:04:10|2132.96|2132.46|2132.34|2131.84|2132.96|2132.46|2132.34|2131.84|43
1648137860000|2022-03-24 16:04:20|2132.09|2131.59|2131.59|2131.09|2132.09|2131.59|2131.46|2130.96|92
1648137870000|2022-03-24 16:04:30|2131.71|2131.21|2131.84|2131.34|2131.96|2131.46|2131.71|2131.21|17
1648137880000|2022-03-24 16:04:40|2131.96|2131.46|2131.21|2130.71|2132.09|2131.59|2131.09|2130.59|110
1648137890000|2022-03-24 16:04:50|2131.09|2130.59|2130.84|2130.34|2131.34|2130.84|2130.84|2130.34|47
1648137900000|2022-03-24 16:05:00|2130.71|2130.21|2130.59|2130.09|2130.84|2130.34|2130.34|2129.84|76
1648137910000|2022-03-24 16:05:10|2130.71|2130.21|2131.09|2130.59|2131.09|2130.59|2130.59|2130.09|99
1648137920000|2022-03-24 16:05:20|2131.21|2130.71|2131.34|2130.84|2131.34|2130.84|2131.09|2130.59|33
1648137930000|2022-03-24 16:05:30|2131.46|2130.96|2131.84|2131.34|2131.84|2131.34|2131.34|2130.84|11
1648137940000|2022-03-24 16:05:40|2131.96|2131.46|2131.84|2131.34|2131.96|2131.46|2131.84|2131.34|26
1648137950000|2022-03-24 16:05:50|2131.71|2131.21|2131.59|2131.09|2131.84|2131.34|2131.34|2130.84|27
1648137960000|2022-03-24 16:06:00|2131.46|2130.96|2131.34|2130.84|2131.46|2130.96|2131.34|2130.84|6
1648137970000|2022-03-24 16:06:10|2131.46|2130.96|2131.09|2130.59|2131.46|2130.96|2131.09|2130.59|39
1648137980000|2022-03-24 16:06:20|2131.21|2130.71|2131.34|2130.84|2131.34|2130.84|2131.21|2130.71|14
1648137990000|2022-03-24 16:06:30|2131.59|2131.09|2131.59|2131.09|2131.96|2131.46|2131.59|2131.09|35
1648138000000|2022-03-24 16:06:40|2131.71|2131.21|2131.84|2131.34|2131.84|2131.34|2131.59|2131.09|16
1648138010000|2022-03-24 16:06:50|2132.09|2131.59|2131.59|2131.09|2132.09|2131.59|2131.59|2131.09|44
1648138020000|2022-03-24 16:07:00|2131.71|2131.21|2131.59|2131.09|2131.71|2131.21|2131.59|2131.09|22
1648138030000|2022-03-24 16:07:10|2131.71|2131.21|2131.59|2131.09|2131.84|2131.34|2131.59|2131.09|25
1648138040000|2022-03-24 16:07:20|2131.71|2131.21|2131.59|2131.09|2131.71|2131.21|2131.59|2131.09|10
1648138050000|2022-03-24 16:07:30|2131.71|2131.21|2131.59|2131.09|2131.84|2131.34|2131.59|2131.09|9
1648138060000|2022-03-24 16:07:40|2131.46|2130.96|2131.34|2130.84|2131.59|2131.09|2131.34|2130.84|20
1648138070000|2022-03-24 16:07:50|2131.46|2130.96|2131.34|2130.84|2131.46|2130.96|2131.34|2130.84|4
1648138080000|2022-03-24 16:08:00|2131.46|2130.96|2131.59|2131.09|2131.59|2131.09|2131.34|2130.84|40
1648138090000|2022-03-24 16:08:10|2131.46|2130.96|2131.34|2130.84|2131.59|2131.09|2131.34|2130.84|13
1648138100000|2022-03-24 16:08:20|2131.21|2130.71|2131.34|2130.84|2131.59|2131.09|2131.21|2130.71|27
1648138110000|2022-03-24 16:08:30|2131.46|2130.96|2131.34|2130.84|2131.59|2131.09|2131.34|2130.84|11
1648138120000|2022-03-24 16:08:40|2131.09|2130.59|2131.09|2130.59|2131.09|2130.59|2130.84|2130.34|39
1648138130000|2022-03-24 16:08:50|2130.96|2130.46|2131.09|2130.59|2131.09|2130.59|2130.84|2130.34|9
1648138140000|2022-03-24 16:09:00|2130.96|2130.46|2130.84|2130.34|2131.09|2130.59|2130.84|2130.34|36
1648138150000|2022-03-24 16:09:10|2130.96|2130.46|2131.34|2130.84|2131.34|2130.84|2130.96|2130.46|10
1648138160000|2022-03-24 16:09:20|2131.09|2130.59|2131.34|2130.84|2131.59|2131.09|2131.09|2130.59|44
1648138170000|2022-03-24 16:09:30|2131.46|2130.96|2131.59|2131.09|2131.84|2131.34|2131.34|2130.84|37
1648138180000|2022-03-24 16:09:40|2131.46|2130.96|2131.34|2130.84|2131.46|2130.96|2131.21|2130.71|91
1648138190000|2022-03-24 16:09:50|2131.46|2130.96|2131.34|2130.84|2131.59|2131.09|2131.34|2130.84|15
1648138200000|2022-03-24 16:10:00|2131.59|2131.09|2131.59|2131.09|2131.71|2131.21|2131.59|2131.09|29
1648138210000|2022-03-24 16:10:10|2131.71|2131.21|2131.96|2131.46|2132.21|2131.71|2131.71|2131.21|62
1648138220000|2022-03-24 16:10:20|2132.09|2131.59|2132.09|2131.59|2132.09|2131.59|2131.84|2131.34|14
1648138230000|2022-03-24 16:10:30|2132.21|2131.71|2132.34|2131.84|2132.59|2132.09|2132.21|2131.71|24
1648138240000|2022-03-24 16:10:40|||||||||5
1648138250000|2022-03-24 16:10:50|2132.46|2131.96|2132.59|2132.09|2132.59|2132.09|2132.34|2131.84|46
1648138260000|2022-03-24 16:11:00|2132.71|2132.21|2132.84|2132.34|2132.96|2132.46|2132.71|2132.21|41
1648138270000|2022-03-24 16:11:10|2133.09|2132.59|2132.34|2131.84|2133.09|2132.59|2132.21|2131.71|89
1648138280000|2022-03-24 16:11:20|||||||||10
1648138290000|2022-03-24 16:11:30|2132.46|2131.96|2132.59|2132.09|2132.59|2132.09|2132.34|2131.84|55
1648138300000|2022-03-24 16:11:40|2132.46|2131.96|2132.46|2131.96|2132.59|2132.09|2132.34|2131.84|55
1648138310000|2022-03-24 16:11:50|2132.34|2131.84|2132.09|2131.59|2132.34|2131.84|2132.09|2131.59|59
1648138320000|2022-03-24 16:12:00|2132.21|2131.71|2132.09|2131.59|2132.34|2131.84|2132.09|2131.59|33
1648138330000|2022-03-24 16:12:10|2131.96|2131.46|2131.34|2130.84|2131.96|2131.46|2131.09|2130.59|61
1648138340000|2022-03-24 16:12:20|2131.59|2131.09|2132.09|2131.59|2132.09|2131.59|2131.59|2131.09|168
1648138350000|2022-03-24 16:12:30|2131.96|2131.46|2131.59|2131.09|2131.96|2131.46|2131.59|2131.09|50
1648138360000|2022-03-24 16:12:40|2131.46|2130.96|2132.09|2131.59|2132.09|2131.59|2131.34|2130.84|65
1648138370000|2022-03-24 16:12:50|2132.21|2131.71|2132.34|2131.84|2132.34|2131.84|2132.21|2131.71|6
1648138380000|2022-03-24 16:13:00|2132.21|2131.71|2131.71|2131.21|2132.21|2131.71|2131.71|2131.21|156
1648138390000|2022-03-24 16:13:10|2131.59|2131.09|2131.84|2131.34|2131.84|2131.34|2131.59|2131.09|15
1648138400000|2022-03-24 16:13:20|2131.96|2131.46|2131.96|2131.46|2132.09|2131.59|2131.84|2131.34|88
1648138410000|2022-03-24 16:13:30|2131.84|2131.34|2132.09|2131.59|2132.09|2131.59|2131.84|2131.34|7
1648138420000|2022-03-24 16:13:40|2131.96|2131.46|2131.71|2131.21|2131.96|2131.46|2131.71|2131.21|53
1648138430000|2022-03-24 16:13:50|2131.84|2131.34|2132.21|2131.71|2132.34|2131.84|2131.71|2131.21|36
1648138440000|2022-03-24 16:14:00|2132.34|2131.84|2132.59|2132.09|2132.71|2132.21|2132.34|2131.84|68
1648138450000|2022-03-24 16:14:10|2132.34|2131.84|2132.09|2131.59|2132.59|2132.09|2131.96|2131.46|47
1648138460000|2022-03-24 16:14:20|2132.21|2131.71|2132.34|2131.84|2132.34|2131.84|2132.09|2131.59|42
1648138470000|2022-03-24 16:14:30|2132.59|2132.09|2132.96|2132.46|2132.96|2132.46|2132.59|2132.09|75
1648138480000|2022-03-24 16:14:40|2133.09|2132.59|2133.34|2132.84|2133.59|2133.09|2133.09|2132.59|200
1648138490000|2022-03-24 16:14:50|2133.09|2132.59|2132.59|2132.09|2133.09|2132.59|2132.59|2132.09|78
1648138500000|2022-03-24 16:15:00|2132.46|2131.96|2133.09|2132.59|2133.09|2132.59|2132.46|2131.96|76
1648138510000|2022-03-24 16:15:10|2132.96|2132.46|2132.59|2132.09|2132.96|2132.46|2132.34|2131.84|65
1648138520000|2022-03-24 16:15:20|||||||||2
1648138530000|2022-03-24 16:15:30|2132.34|2131.84|2132.59|2132.09|2132.59|2132.09|2132.34|2131.84|56
1648138540000|2022-03-24 16:15:40|2132.84|2132.34|2133.09|2132.59|2133.09|2132.59|2132.84|2132.34|48
1648138550000|2022-03-24 16:15:50|2132.59|2132.09|2132.34|2131.84|2132.59|2132.09|2132.34|2131.84|62
1648138560000|2022-03-24 16:16:00|2132.59|2132.09|2132.59|2132.09|2132.96|2132.46|2132.59|2132.09|118
1648138570000|2022-03-24 16:16:10|2132.71|2132.21|2132.34|2131.84|2132.71|2132.21|2132.34|2131.84|32
1648138580000|2022-03-24 16:16:20|2132.46|2131.96|2132.59|2132.09|2132.59|2132.09|2132.21|2131.71|82
1648138590000|2022-03-24 16:16:30|2132.34|2131.84|2132.59|2132.09|2132.59|2132.09|2132.09|2131.59|74
1648138600000|2022-03-24 16:16:40|2132.46|2131.96|2132.34|2131.84|2132.59|2132.09|2132.34|2131.84|40
1648138610000|2022-03-24 16:16:50|2132.09|2131.59|2132.09|2131.59|2132.09|2131.59|2132.09|2131.59|42
1648138620000|2022-03-24 16:17:00|2131.84|2131.34|2132.09|2131.59|2132.09|2131.59|2131.84|2131.34|81
1648138630000|2022-03-24 16:17:10|2131.84|2131.34|2131.59|2131.09|2131.84|2131.34|2131.59|2131.09|125
1648138640000|2022-03-24 16:17:20|2131.71|2131.21|2131.84|2131.34|2131.84|2131.34|2131.59|2131.09|36
1648138650000|2022-03-24 16:17:30|2131.71|2131.21|2132.34|2131.84|2132.34|2131.84|2131.59|2131.09|117
1648138660000|2022-03-24 16:17:40|2132.21|2131.71|2131.96|2131.46|2132.21|2131.71|2131.84|2131.34|70
1648138670000|2022-03-24 16:17:50|2132.09|2131.59|2131.59|2131.09|2132.09|2131.59|2131.59|2131.09|55
1648138680000|2022-03-24 16:18:00|2131.71|2131.21|2131.84|2131.34|2132.09|2131.59|2131.59|2131.09|79
1648138690000|2022-03-24 16:18:10|2131.96|2131.46|2132.09|2131.59|2132.34|2131.84|2131.84|2131.34|33
1648138700000|2022-03-24 16:18:20|2131.96|2131.46|2131.84|2131.34|2131.96|2131.46|2131.59|2131.09|78
1648138710000|2022-03-24 16:18:30|2131.96|2131.46|2132.09|2131.59|2132.09|2131.59|2131.96|2131.46|4
1648138720000|2022-03-24 16:18:40|2132.21|2131.71|2132.34|2131.84|2132.34|2131.84|2132.09|2131.59|60
1648138730000|2022-03-24 16:18:50|2132.21|2131.71|2132.09|2131.59|2132.21|2131.71|2132.09|2131.59|25
1648138740000|2022-03-24 16:19:00|2132.21|2131.71|2132.34|2131.84|2132.34|2131.84|2132.21|2131.71|84
1648138750000|2022-03-24 16:19:10|2132.21|2131.71|2132.34|2131.84|2132.34|2131.84|2132.21|2131.71|34
1648138760000|2022-03-24 16:19:20|||||||||16
1648138770000|2022-03-24 16:19:30|2132.21|2131.71|2132.34|2131.84|2132.34|2131.84|2132.21|2131.71|70
1648138780000|2022-03-24 16:19:40|2132.21|2131.71|2132.09|2131.59|2132.21|2131.71|2131.84|2131.34|66
1648138790000|2022-03-24 16:19:50|2131.96|2131.46|2132.34|2131.84|2132.34|2131.84|2131.84|2131.34|47
1648138800000|2022-03-24 16:20:00|2132.59|2132.09|2132.34|2131.84|2132.59|2132.09|2132.09|2131.59|104
1648138810000|2022-03-24 16:20:10|2132.46|2131.96|2132.34|2131.84|2132.46|2131.96|2132.21|2131.71|46
1648138820000|2022-03-24 16:20:20|2132.46|2131.96|2132.59|2132.09|2132.59|2132.09|2132.34|2131.84|73
1648138830000|2022-03-24 16:20:30|2132.71|2132.21|2132.34|2131.84|2132.84|2132.34|2132.34|2131.84|61
1648138840000|2022-03-24 16:20:40|2132.46|2131.96|2132.34|2131.84|2132.46|2131.96|2132.34|2131.84|44
1648138850000|2022-03-24 16:20:50|2132.46|2131.96|2132.59|2132.09|2132.59|2132.09|2132.34|2131.84|29
1648138860000|2022-03-24 16:21:00|2132.84|2132.34|2132.84|2132.34|2133.09|2132.59|2132.84|2132.34|67
1648138870000|2022-03-24 16:21:10|2132.96|2132.46|2132.84|2132.34|2132.96|2132.46|2132.84|2132.34|35
1648138880000|2022-03-24 16:21:20|2132.96|2132.46|2132.84|2132.34|2132.96|2132.46|2132.59|2132.09|59
1648138890000|2022-03-24 16:21:30|2132.71|2132.21|2132.59|2132.09|2132.71|2132.21|2132.59|2132.09|34
1648138900000|2022-03-24 16:21:40|2132.84|2132.34|2132.84|2132.34|2132.84|2132.34|2132.59|2132.09|83
1648138910000|2022-03-24 16:21:50|2132.96|2132.46|2133.34|2132.84|2133.34|2132.84|2132.96|2132.46|41
1648138920000|2022-03-24 16:22:00|2133.21|2132.71|2133.34|2132.84|2133.34|2132.84|2132.84|2132.34|77
1648138930000|2022-03-24 16:22:10|2133.59|2133.09|2134.09|2133.59|2134.09|2133.59|2133.59|2133.09|51
1648138940000|2022-03-24 16:22:20|2133.96|2133.46|2133.59|2133.09|2134.09|2133.59|2133.59|2133.09|56
1648138950000|2022-03-24 16:22:30|2133.84|2133.34|2134.21|2133.71|2134.21|2133.71|2133.84|2133.34|43
1648138960000|2022-03-24 16:22:40|2134.34|2133.84|2133.71|2133.21|2134.34|2133.84|2133.59|2133.09|105
1648138970000|2022-03-24 16:22:50|2133.59|2133.09|2133.59|2133.09|2133.59|2133.09|2133.59|2133.09|31
1648138980000|2022-03-24 16:23:00|||||||||54
1648138990000|2022-03-24 16:23:10|2133.84|2133.34|2134.34|2133.84|2134.34|2133.84|2133.84|2133.34|70
1648139000000|2022-03-24 16:23:20|2134.09|2133.59|2133.84|2133.34|2134.21|2133.71|2133.59|2133.09|74
1648139010000|2022-03-24 16:23:30|2134.09|2133.59|2134.09|2133.59|2134.09|2133.59|2134.09|2133.59|64
1648139020000|2022-03-24 16:23:40|2134.21|2133.71|2134.09|2133.59|2134.21|2133.71|2134.09|2133.59|66
1648139030000|2022-03-24 16:23:50|2134.21|2133.71|2134.34|2133.84|2134.34|2133.84|2134.09|2133.59|34
1648139040000|2022-03-24 16:24:00|2133.96|2133.46|2133.96|2133.46|2133.96|2133.46|2133.84|2133.34|254
1648139050000|2022-03-24 16:24:10|2134.09|2133.59|2134.96|2134.46|2135.09|2134.59|2134.09|2133.59|174
1648139060000|2022-03-24 16:24:20|2135.09|2134.59|2135.71|2135.21|2135.71|2135.21|2135.09|2134.59|239
1648139070000|2022-03-24 16:24:30|2135.84|2135.34|2135.84|2135.34|2135.96|2135.46|2135.71|2135.21|338
1648139080000|2022-03-24 16:24:40|2135.96|2135.46|2136.09|2135.59|2136.21|2135.71|2135.96|2135.46|297
1648139090000|2022-03-24 16:24:50|2136.21|2135.71|2135.09|2133.59|2137.09|2136.59|2135.09|2133.59|551
1648139100000|2022-03-24 16:25:00|2127.19|2125.69|2127.02|2125.52|2127.73|2126.23|2127.01|2125.51|0
1648139110000|2022-03-24 16:25:10|2127.01|2125.51|2127.56|2126.06|2127.57|2126.07|2127.01|2125.51|0
1648139120000|2022-03-24 16:25:20|2127.57|2126.07|2127.03|2125.53|2127.57|2126.07|2127.02|2125.52|0
1648139130000|2022-03-24 16:25:30|2127.06|2125.56|2127.62|2126.12|2127.62|2126.12|2127.06|2125.56|0
1648139140000|2022-03-24 16:25:40|2127.61|2126.11|2128.04|2126.54|2128.04|2126.54|2127.5|2126|0
1648139150000|2022-03-24 16:25:50|2128.03|2126.53|2128.04|2126.54|2128.04|2126.54|2128.03|2126.53|0
1648139160000|2022-03-24 16:26:00|2128.05|2126.55|2128.6|2127.1|2129.13|2127.63|2128.05|2126.55|0
1648139170000|2022-03-24 16:26:10|2129.13|2127.63|2128.59|2127.09|2129.13|2127.63|2128.58|2127.08|0
1648139180000|2022-03-24 16:26:20|2128.58|2127.08|2128.04|2126.54|2128.58|2127.08|2128.03|2126.53|0
1648139190000|2022-03-24 16:26:30|2128.03|2126.53|2128.03|2126.53|2128.04|2126.54|2128.03|2126.53|0
1648139200000|2022-03-24 16:26:40|2128.02|2126.52|2128.03|2126.53|2128.03|2126.53|2128.02|2126.52|0
1648139210000|2022-03-24 16:26:50|2128.02|2126.52|2128.03|2126.53|2128.03|2126.53|2128.02|2126.52|0
1648139220000|2022-03-24 16:27:00|2128.02|2126.52|2127.47|2125.97|2128.03|2126.53|2127.47|2125.97|0
1648139230000|2022-03-24 16:27:10|2127.49|2125.99|2127.48|2125.98|2127.49|2125.99|2127.48|2125.98|0
1648139240000|2022-03-24 16:27:20|2127.47|2125.97|2127.48|2125.98|2127.48|2125.98|2126.93|2125.43|0
1648139250000|2022-03-24 16:27:30|2127.49|2125.99|2128.04|2126.54|2128.04|2126.54|2127.48|2125.98|0
1648139260000|2022-03-24 16:27:40|2128.03|2126.53|2128.03|2126.53|2128.04|2126.54|2128.03|2126.53|1119
1648139270000|2022-03-24 16:27:50|2128.04|2126.54|2128.04|2126.54|2128.05|2126.55|2128.03|2126.53|0
1648139280000|2022-03-24 16:28:00|2128.06|2126.56|2128.05|2126.55|2128.06|2126.56|2128.04|2126.54|0
1648139290000|2022-03-24 16:28:10|2128.04|2126.54|2127.83|2126.33|2128.12|2126.62|2127.51|2126.01|0
1648139300000|2022-03-24 16:28:20|2127.56|2126.06|2127.02|2125.52|2127.56|2126.06|2127.01|2125.51|0
1648139310000|2022-03-24 16:28:30|2127.01|2125.51|2126.12|2124.62|2127.01|2125.51|2125.93|2124.43|0
1648139320000|2022-03-24 16:28:40|2126.65|2125.15|2126.65|2125.15|2127.2|2125.7|2126.65|2125.15|0
1648139330000|2022-03-24 16:28:50|2126.66|2125.16|2126.65|2125.15|2126.66|2125.16|2126.11|2124.61|0
1648139340000|2022-03-24 16:29:00|2126.64|2125.14|2125.55|2124.05|2126.64|2125.14|2125.55|2124.05|0
1648139350000|2022-03-24 16:29:10|2125.56|2124.06|2126.19|2124.69|2126.19|2124.69|2125.02|2123.52|0
1648139360000|2022-03-24 16:29:20|2126.73|2125.23|2127.28|2125.78|2127.81|2126.31|2126.73|2125.23|0
1648139370000|2022-03-24 16:29:30|2127.81|2126.31|2127.31|2125.81|2127.84|2126.34|2127.31|2125.81|0
1648139380000|2022-03-24 16:29:40|2127.3|2125.8|2128.37|2126.87|2128.38|2126.88|2127.3|2125.8|0
1648139390000|2022-03-24 16:29:50|2128.38|2126.88|2129.62|2128.12|2130.15|2128.65|2128.38|2126.88|0
1648139400000|2022-03-24 16:30:00|2129.08|2127.58|2126.85|2125.35|2129.08|2127.58|2126.85|2125.35|70
1648139410000|2022-03-24 16:30:10|2126.84|2125.34|2129.26|2127.86|2129.26|2127.86|2126.84|2125.34|100
1648139420000|2022-03-24 16:30:20|2129.76|2128.36|2129.64|2128.24|2129.76|2128.36|2128.64|2127.24|98
1648139430000|2022-03-24 16:30:30|2129.76|2128.36|2129.14|2127.74|2129.76|2128.36|2129.14|2127.74|2
1648139440000|2022-03-24 16:30:40|2129.01|2127.61|2128.76|2127.36|2129.01|2127.61|2128.76|2127.36|0
1648139450000|2022-03-24 16:30:50|2128.64|2127.24|2128.39|2126.99|2128.64|2127.24|2128.39|2126.99|1
1648139460000|2022-03-24 16:31:00|2128.51|2127.11|2127.51|2126.11|2128.51|2127.11|2127.51|2126.11|19
1648139470000|2022-03-24 16:31:10|2126.76|2125.36|2126.51|2125.11|2126.76|2125.36|2126.51|2125.11|39
1648139480000|2022-03-24 16:31:20|2126.76|2125.36|2126.76|2125.36|2126.76|2125.36|2126.76|2125.36|0
1648139490000|2022-03-24 16:31:30|2127.01|2125.61|2127.01|2125.61|2127.01|2125.61|2127.01|2125.61|0
1648139510000|2022-03-24 16:31:50|2126.89|2125.49|2126.89|2125.49|2126.89|2125.49|2126.89|2125.49|0
1648139570000|2022-03-24 16:32:50|2127.01|2125.61|2127.01|2125.61|2127.01|2125.61|2127.01|2125.61|0
1648139620000|2022-03-24 16:33:40|2127.89|2126.49|2128.26|2126.86|2128.26|2126.86|2127.89|2126.49|4
1648139630000|2022-03-24 16:33:50|2127.89|2126.49|2127.89|2126.49|2128.01|2126.61|2127.89|2126.49|37
1648139640000|2022-03-24 16:34:00|2128.26|2126.86|2126.89|2125.49|2128.26|2126.86|2126.89|2125.49|76
1648139650000|2022-03-24 16:34:10|2127.76|2126.36|2126.89|2125.49|2127.76|2126.36|2126.89|2125.49|20
1648139660000|2022-03-24 16:34:20|2127.01|2125.61|2126.51|2125.11|2127.01|2125.61|2126.51|2125.11|4
1648139670000|2022-03-24 16:34:30|2127.26|2125.86|2126.64|2125.24|2127.26|2125.86|2126.51|2125.11|11
1648139680000|2022-03-24 16:34:40|2127.64|2126.24|2127.89|2126.49|2128.01|2126.61|2127.64|2126.24|1
1648139690000|2022-03-24 16:34:50|2127.76|2126.36|2127.51|2126.11|2127.89|2126.49|2127.51|2126.11|0
1648139700000|2022-03-24 16:35:00|2127.26|2125.86|2126.01|2124.61|2127.26|2125.86|2126.01|2124.61|14
1648139710000|2022-03-24 16:35:10|2125.39|2123.99|2125.14|2123.74|2125.39|2123.99|2124.89|2123.49|8
1648139720000|2022-03-24 16:35:20|2125.01|2123.61|2125.14|2123.74|2125.39|2123.99|2125.01|2123.61|9
1648139730000|2022-03-24 16:35:30|2125.01|2123.61|2125.01|2123.61|2125.01|2123.61|2125.01|2123.61|0
1648139740000|2022-03-24 16:35:40|2125.14|2123.74|2125.01|2123.61|2125.14|2123.74|2125.01|2123.61|0
1648139760000|2022-03-24 16:36:00|2124.76|2123.36|2124.76|2123.36|2124.76|2123.36|2124.76|2123.36|0
1648139800000|2022-03-24 16:36:40|2124.89|2123.49|2125.26|2123.86|2125.26|2123.86|2124.89|2123.49|0
1648139810000|2022-03-24 16:36:50|2125.39|2123.99|2125.26|2123.86|2125.39|2123.99|2125.26|2123.86|6
1648139820000|2022-03-24 16:37:00|2125.39|2123.99|2125.14|2123.74|2125.39|2123.99|2125.14|2123.74|1
1648139830000|2022-03-24 16:37:10|2125.26|2123.86|2124.89|2123.49|2125.26|2123.86|2124.64|2123.24|29
1648139840000|2022-03-24 16:37:20|2125.26|2123.86|2125.39|2123.99|2125.39|2123.99|2125.26|2123.86|0
1648139850000|2022-03-24 16:37:30|2125.26|2123.86|2125.26|2123.86|2125.39|2123.99|2125.14|2123.74|33
1648139860000|2022-03-24 16:37:40|2125.14|2123.74|2125.26|2123.86|2125.26|2123.86|2125.14|2123.74|26
1648139870000|2022-03-24 16:37:50|2125.39|2123.99|2125.26|2123.86|2125.39|2123.99|2125.26|2123.86|0
1648139880000|2022-03-24 16:38:00|2124.89|2123.49|2125.39|2123.99|2125.39|2123.99|2124.89|2123.49|15
1648139890000|2022-03-24 16:38:10|2125.14|2123.74|2124.89|2123.49|2125.14|2123.74|2124.89|2123.49|1
1648139900000|2022-03-24 16:38:20|2125.01|2123.61|2125.14|2123.74|2125.14|2123.74|2125.01|2123.61|6
1648139910000|2022-03-24 16:38:30|2125.26|2123.86|2125.14|2123.74|2125.26|2123.86|2125.14|2123.74|0
1648139920000|2022-03-24 16:38:40|2125.26|2123.86|2125.26|2123.86|2125.26|2123.86|2125.26|2123.86|0
1648139930000|2022-03-24 16:38:50|2125.39|2123.99|2125.39|2123.99|2125.39|2123.99|2125.39|2123.99|0
1648139960000|2022-03-24 16:39:20|2125.14|2123.74|2125.14|2123.74|2125.39|2123.99|2125.01|2123.61|2
1648139980000|2022-03-24 16:39:40|2125.26|2123.86|2125.14|2123.74|2125.26|2123.86|2125.14|2123.74|0
1648140010000|2022-03-24 16:40:10|2125.26|2123.86|2125.26|2123.86|2125.26|2123.86|2125.26|2123.86|0
1648140020000|2022-03-24 16:40:20|2125.14|2123.74|2125.14|2123.74|2125.14|2123.74|2125.14|2123.74|0
1648140090000|2022-03-24 16:41:30|2125.26|2123.86|2125.26|2123.86|2125.26|2123.86|2125.26|2123.86|0
1648140140000|2022-03-24 16:42:20|2125.14|2123.74|2125.14|2123.74|2125.14|2123.74|2125.14|2123.74|0
1648140160000|2022-03-24 16:42:40|2125.26|2123.86|2125.14|2123.74|2125.26|2123.86|2125.14|2123.74|0
1648140200000|2022-03-24 16:43:20|2125.26|2123.86|2125.26|2123.86|2125.26|2123.86|2125.26|2123.86|0
1648140210000|2022-03-24 16:43:30|2125.39|2123.99|2125.39|2123.99|2125.39|2123.99|2125.39|2123.99|2
1648140220000|2022-03-24 16:43:40|2126.14|2124.74|2126.51|2125.11|2126.51|2125.11|2126.14|2124.74|6
1648140230000|2022-03-24 16:43:50|2126.64|2125.24|2126.64|2125.24|2126.64|2125.24|2126.64|2125.24|0
1648140240000|2022-03-24 16:44:00|2126.51|2125.11|2126.51|2125.11|2126.76|2125.36|2126.51|2125.11|2
1648140250000|2022-03-24 16:44:10|2126.76|2125.36|2126.64|2125.24|2126.76|2125.36|2126.26|2124.86|1
1648140260000|2022-03-24 16:44:20|2126.51|2125.11|2127.51|2126.11|2127.51|2126.11|2126.51|2125.11|2
1648140270000|2022-03-24 16:44:30|2127.64|2126.24|2127.14|2125.74|2127.76|2126.36|2127.14|2125.74|1
1648140280000|2022-03-24 16:44:40|2127.39|2125.99|2127.26|2125.86|2127.39|2125.99|2127.26|2125.86|0
1648140330000|2022-03-24 16:45:30|||||||||4
1648140370000|2022-03-24 16:46:10|2126.51|2125.11|2126.26|2124.86|2126.51|2125.11|2126.26|2124.86|6
1648140380000|2022-03-24 16:46:20|2126.39|2124.99|2126.39|2124.99|2126.39|2124.99|2126.39|2124.99|0
1648140400000|2022-03-24 16:46:40|2126.26|2124.86|2126.26|2124.86|2126.26|2124.86|2126.26|2124.86|0
1648140470000|2022-03-24 16:47:50|2126.39|2124.99|2127.14|2125.74|2127.14|2125.74|2126.39|2124.99|3
1648140480000|2022-03-24 16:48:00|2127.39|2125.99|2127.39|2125.99|2127.39|2125.99|2127.39|2125.99|0
1648140490000|2022-03-24 16:48:10|2127.14|2125.74|2127.14|2125.74|2127.14|2125.74|2127.14|2125.74|0
1648140680000|2022-03-24 16:51:20|2127.26|2125.86|2127.26|2125.86|2127.26|2125.86|2127.26|2125.86|0
1648140690000|2022-03-24 16:51:30|2127.89|2126.49|2127.89|2126.49|2127.89|2126.49|2127.89|2126.49|2
1648140740000|2022-03-24 16:52:20|2127.39|2125.99|2127.26|2125.86|2127.39|2125.99|2127.26|2125.86|3
1648140760000|2022-03-24 16:52:40|2127.39|2125.99|2127.39|2125.99|2127.39|2125.99|2127.39|2125.99|0
1648140780000|2022-03-24 16:53:00|2127.51|2126.11|2127.51|2126.11|2127.51|2126.11|2127.51|2126.11|0
1648140800000|2022-03-24 16:53:20|2127.64|2126.24|2127.64|2126.24|2127.64|2126.24|2127.64|2126.24|0
1648140860000|2022-03-24 16:54:20|2127.51|2126.11|2127.51|2126.11|2127.51|2126.11|2127.51|2126.11|0
1648140890000|2022-03-24 16:54:50|2128.14|2126.74|2128.26|2126.86|2128.26|2126.86|2128.14|2126.74|0
1648140920000|2022-03-24 16:55:20|2129.64|2128.24|2129.64|2128.24|2129.64|2128.24|2129.64|2128.24|30
1648141190000|2022-03-24 16:59:50|2128.64|2127.24|2129.22|2127.72|2129.22|2127.72|2128.64|2127.19|1
1648141200000|2022-03-24 17:00:00|2129.23|2127.73|2129.23|2127.73|2129.23|2127.73|2129.22|2127.72|0
1648141210000|2022-03-24 17:00:10|2129.22|2127.72|2128.69|2127.19|2129.22|2127.72|2128.69|2127.19|0
1648141220000|2022-03-24 17:00:20|2129.22|2127.72|2129.22|2127.72|2129.23|2127.73|2128.95|2127.45|0
1648141230000|2022-03-24 17:00:30|2128.95|2127.45|2128.68|2127.18|2128.95|2127.45|2128.68|2127.18|0
1648141240000|2022-03-24 17:00:40|2128.69|2127.19|2130.36|2128.86|2130.36|2128.86|2128.69|2127.19|0
1648141250000|2022-03-24 17:00:50|2130.35|2128.85|2130.68|2129.18|2130.68|2129.18|2130.35|2128.85|0
1648141260000|2022-03-24 17:01:00|2130.41|2128.91|2130.42|2128.92|2130.95|2129.45|2130.41|2128.91|0
1648141270000|2022-03-24 17:01:10|2130.41|2128.91|2131.51|2130.01|2131.51|2130.01|2130.4|2128.9|0
1648141280000|2022-03-24 17:01:20|2131.5|2130|2131.22|2129.72|2131.52|2130.02|2130.95|2129.45|0
1648141290000|2022-03-24 17:01:30|2131.49|2129.99|2130.94|2129.44|2131.49|2129.99|2130.94|2129.44|0
1648141300000|2022-03-24 17:01:40|2130.93|2129.43|2130.94|2129.44|2130.94|2129.44|2130.4|2128.9|0
1648141310000|2022-03-24 17:01:50|2130.95|2129.45|2130.94|2129.44|2131.49|2129.99|2130.94|2129.44|0
1648141320000|2022-03-24 17:02:00|2131.21|2129.71|2130.94|2129.44|2131.21|2129.71|2130.94|2129.44|0
1648141330000|2022-03-24 17:02:10|2131.2|2129.7|2131.21|2129.71|2131.21|2129.71|2131.2|2129.7|0
1648141340000|2022-03-24 17:02:20|2131.47|2129.97|2130.93|2129.43|2131.47|2129.97|2130.93|2129.43|0
1648141350000|2022-03-24 17:02:30|2130.94|2129.44|2130.94|2129.44|2130.94|2129.44|2130.93|2129.43|0
1648141360000|2022-03-24 17:02:40|2130.93|2129.43|2130.39|2128.89|2130.93|2129.43|2130.38|2128.88|0
1648141370000|2022-03-24 17:02:50|2130.38|2128.88|2130.92|2129.42|2130.92|2129.42|2130.38|2128.88|0
1648141380000|2022-03-24 17:03:00|2130.66|2129.16|2130.37|2128.87|2130.92|2129.42|2130.37|2128.87|0
1648141390000|2022-03-24 17:03:10|2130.64|2129.14|2130.38|2128.88|2130.64|2129.14|2130.37|2128.87|0
1648141400000|2022-03-24 17:03:20|2130.37|2128.87|2129.83|2128.33|2130.38|2128.88|2129.83|2128.33|0
1648141410000|2022-03-24 17:03:30|2130.36|2128.86|2129.81|2128.31|2130.36|2128.86|2129.81|2128.31|0
1648141420000|2022-03-24 17:03:40|2129.82|2128.32|2129.28|2127.78|2129.83|2128.33|2129.27|2127.77|0
1648141430000|2022-03-24 17:03:50|2129.81|2128.31|2129.28|2127.78|2129.82|2128.32|2129.28|2127.78|0
1648141440000|2022-03-24 17:04:00|2129.29|2127.79|2128.73|2127.23|2129.29|2127.79|2128.72|2127.22|0
1648141450000|2022-03-24 17:04:10|2128.72|2127.22|2128.72|2127.22|2128.73|2127.23|2128.72|2127.22|0
1648141460000|2022-03-24 17:04:20|2128.73|2127.23|2128.72|2127.22|2128.74|2127.24|2128.45|2126.95|0
1648141470000|2022-03-24 17:04:30|2128.71|2127.21|2128.18|2126.68|2128.72|2127.22|2128.18|2126.68|0
1648141480000|2022-03-24 17:04:40|2128.17|2126.67|2128.7|2127.2|2128.7|2127.2|2128.16|2126.66|0
1648141490000|2022-03-24 17:04:50|2128.69|2127.19|2128.7|2127.2|2128.7|2127.2|2128.69|2127.19|0
1648141500000|2022-03-24 17:05:00|2128.71|2127.21|2129.24|2127.74|2129.26|2127.76|2128.7|2127.2|0
1648141510000|2022-03-24 17:05:10|2129.23|2127.73|2129.25|2127.75|2129.25|2127.75|2129.23|2127.73|0
1648141520000|2022-03-24 17:05:20|2129.26|2127.76|2129.25|2127.75|2129.26|2127.76|2129.25|2127.75|0
1648141530000|2022-03-24 17:05:30|2129.26|2127.76|2129.25|2127.75|2129.26|2127.76|2129.25|2127.75|0
1648141540000|2022-03-24 17:05:40|2129.26|2127.76|2129.25|2127.75|2129.26|2127.76|2129.24|2127.74|0
1648141550000|2022-03-24 17:05:50|2129.24|2127.74|2129.25|2127.75|2129.79|2128.29|2129.24|2127.74|0
1648141560000|2022-03-24 17:06:00|2129.26|2127.76|2129.25|2127.75|2129.53|2128.03|2129.25|2127.75|0
1648141570000|2022-03-24 17:06:10|2128.72|2127.22|2129.27|2127.77|2129.27|2127.77|2128.72|2127.22|0
1648141580000|2022-03-24 17:06:20|2129.26|2127.76|2129.81|2128.31|2129.81|2128.31|2129.26|2127.76|0
1648141590000|2022-03-24 17:06:30|2129.8|2128.3|2129.81|2128.31|2129.81|2128.31|2129.27|2127.77|0
1648141600000|2022-03-24 17:06:40|2129.82|2128.32|2129.82|2128.32|2129.83|2128.33|2129.82|2128.32|0
1648141610000|2022-03-24 17:06:50|2129.83|2128.33|2129.81|2128.31|2129.83|2128.33|2129.81|2128.31|0
1648141620000|2022-03-24 17:07:00|2129.82|2128.32|2129.81|2128.31|2129.82|2128.32|2129.8|2128.3|0
1648141630000|2022-03-24 17:07:10|2129.82|2128.32|2129.82|2128.32|2130.36|2128.86|2129.81|2128.31|0
1648141640000|2022-03-24 17:07:20|2129.55|2128.05|2129.82|2128.32|2129.83|2128.33|2129.29|2127.79|0
1648141650000|2022-03-24 17:07:30|2129.81|2128.31|2129.29|2127.79|2129.81|2128.31|2129.28|2127.78|0
1648141660000|2022-03-24 17:07:40|2129.28|2127.78|2128.75|2127.25|2129.28|2127.78|2128.74|2127.24|0
1648141670000|2022-03-24 17:07:50|2128.74|2127.24|2128.74|2127.24|2128.75|2127.25|2128.74|2127.24|0
1648141680000|2022-03-24 17:08:00|2128.73|2127.23|2128.2|2126.7|2128.74|2127.24|2128.19|2126.69|0
1648141690000|2022-03-24 17:08:10|2128.19|2126.69|2128.19|2126.69|2128.2|2126.7|2128.19|2126.69|0
1648141700000|2022-03-24 17:08:20|2127.92|2126.42|2127.64|2126.14|2127.92|2126.42|2127.63|2126.13|0
1648141710000|2022-03-24 17:08:30|2127.63|2126.13|2127.63|2126.13|2127.9|2126.4|2127.63|2126.13|0
1648141720000|2022-03-24 17:08:40|2127.62|2126.12|2127.07|2125.57|2127.62|2126.12|2127.07|2125.57|0
1648141730000|2022-03-24 17:08:50|2127.08|2125.58|2127.63|2126.13|2127.63|2126.13|2127.07|2125.57|0
1648141740000|2022-03-24 17:09:00|2127.64|2126.14|2127.64|2126.14|2127.66|2126.16|2127.64|2126.14|0
1648141750000|2022-03-24 17:09:10|2127.63|2126.13|2127.36|2125.86|2127.63|2126.13|2127.1|2125.6|0
1648141760000|2022-03-24 17:09:20|2127.1|2125.6|2127.62|2126.12|2127.62|2126.12|2127.07|2125.57|0
1648141770000|2022-03-24 17:09:30|2127.61|2126.11|2127.62|2126.12|2127.62|2126.12|2127.07|2125.57|0
1648141780000|2022-03-24 17:09:40|2127.63|2126.13|2128.3|2126.8|2128.31|2126.81|2127.63|2126.13|0
1648141790000|2022-03-24 17:09:50|2128.32|2126.82|2128.05|2126.55|2128.33|2126.83|2127.78|2126.28|0
1648141800000|2022-03-24 17:10:00|2128.32|2126.82|2128.07|2126.57|2128.34|2126.84|2127.79|2126.29|0
1648141810000|2022-03-24 17:10:10|2128.06|2126.56|2127.79|2126.29|2128.06|2126.56|2127.79|2126.29|0
1648141820000|2022-03-24 17:10:20|2127.8|2126.3|2127.79|2126.29|2127.8|2126.3|2127.79|2126.29|0
1648141830000|2022-03-24 17:10:30|2127.78|2126.28|2127.79|2126.29|2127.8|2126.3|2127.52|2126.02|0
1648141840000|2022-03-24 17:10:40|2127.8|2126.3|2127.25|2125.75|2127.8|2126.3|2127.25|2125.75|0
1648141850000|2022-03-24 17:10:50|2127.52|2126.02|2127.27|2125.77|2127.52|2126.02|2127.25|2125.75|0
1648141860000|2022-03-24 17:11:00|2127.28|2125.78|2127.28|2125.78|2127.28|2125.78|2127.28|2125.78|0
1648141870000|2022-03-24 17:11:10|2127.29|2125.79|2127.82|2126.32|2127.82|2126.32|2127.28|2125.78|0
1648141880000|2022-03-24 17:11:20|2127.83|2126.33|2128.09|2126.59|2128.36|2126.86|2127.82|2126.32|0
1648141890000|2022-03-24 17:11:30|2128.36|2126.86|2127.83|2126.33|2128.36|2126.86|2127.83|2126.33|0
1648141900000|2022-03-24 17:11:40|2127.84|2126.34|2127.84|2126.34|2127.84|2126.34|2127.82|2126.32|0
1648141910000|2022-03-24 17:11:50|2127.83|2126.33|2127.84|2126.34|2127.84|2126.34|2127.83|2126.33|0
1648141920000|2022-03-24 17:12:00|2127.85|2126.35|2128.39|2126.89|2128.39|2126.89|2127.85|2126.35|0
1648141930000|2022-03-24 17:12:10|2128.38|2126.88|2127.84|2126.34|2128.38|2126.88|2127.84|2126.34|0
1648141940000|2022-03-24 17:12:20|2127.85|2126.35|2127.85|2126.35|2127.86|2126.36|2127.85|2126.35|0
1648141950000|2022-03-24 17:12:30|2127.86|2126.36|2127.84|2126.34|2127.86|2126.36|2127.82|2126.32|0
1648141960000|2022-03-24 17:12:40|2127.83|2126.33|2127.84|2126.34|2127.84|2126.34|2127.83|2126.33|0
1648141970000|2022-03-24 17:12:50|2127.85|2126.35|2128.38|2126.88|2128.39|2126.89|2127.85|2126.35|0
1648141980000|2022-03-24 17:13:00|2128.37|2126.87|2127.85|2126.35|2128.38|2126.88|2127.84|2126.34|0
1648141990000|2022-03-24 17:13:10|2128.38|2126.88|2128.38|2126.88|2128.39|2126.89|2128.38|2126.88|0
1648142000000|2022-03-24 17:13:20|2128.39|2126.89|2128.38|2126.88|2128.39|2126.89|2128.38|2126.88|0
1648142010000|2022-03-24 17:13:30|2128.39|2126.89|2128.38|2126.88|2128.39|2126.89|2128.38|2126.88|0
1648142020000|2022-03-24 17:13:40|2128.37|2126.87|2128.39|2126.89|2128.39|2126.89|2128.37|2126.87|0
1648142030000|2022-03-24 17:13:50|2128.38|2126.88|2128.38|2126.88|2128.39|2126.89|2128.38|2126.88|0
1648142040000|2022-03-24 17:14:00|2128.37|2126.87|2128.38|2126.88|2128.38|2126.88|2127.84|2126.34|0
1648142050000|2022-03-24 17:14:10|2128.39|2126.89|2128.91|2127.41|2128.93|2127.43|2128.38|2126.88|0
1648142060000|2022-03-24 17:14:20|2128.9|2127.4|2128.89|2127.39|2128.91|2127.41|2128.89|2127.39|0
1648142070000|2022-03-24 17:14:30|2128.36|2126.86|2128.36|2126.86|2128.36|2126.86|2128.36|2126.86|0
1648142080000|2022-03-24 17:14:40|2128.37|2126.87|2128.9|2127.4|2128.9|2127.4|2128.36|2126.86|0
1648142090000|2022-03-24 17:14:50|2128.89|2127.39|2128.9|2127.4|2128.9|2127.4|2128.89|2127.39|0
1648142100000|2022-03-24 17:15:00|2129.16|2127.66|2128.9|2127.4|2129.16|2127.66|2128.89|2127.39|0
1648142110000|2022-03-24 17:15:10|2128.89|2127.39|2129.45|2127.95|2129.45|2127.95|2128.89|2127.39|0
1648142120000|2022-03-24 17:15:20|2129.46|2127.96|2129.45|2127.95|2129.46|2127.96|2129.45|2127.95|0
1648142130000|2022-03-24 17:15:30|2129.44|2127.94|2129.44|2127.94|2129.44|2127.94|2129.44|2127.94|0
1648142140000|2022-03-24 17:15:40|2129.45|2127.95|2129.98|2128.48|2129.98|2128.48|2129.44|2127.94|0
1648142150000|2022-03-24 17:15:50|2129.99|2128.49|2130.25|2128.75|2130.26|2128.76|2129.99|2128.49|0
1648142160000|2022-03-24 17:16:00|2129.99|2128.49|2129.44|2127.94|2129.99|2128.49|2129.44|2127.94|0
1648142170000|2022-03-24 17:16:10|2129.43|2127.93|2129.43|2127.93|2129.44|2127.94|2129.43|2127.93|0
1648142180000|2022-03-24 17:16:20|2129.44|2127.94|2129.99|2128.49|2130|2128.5|2129.43|2127.93|0
1648142190000|2022-03-24 17:16:30|2129.98|2128.48|2129.98|2128.48|2129.98|2128.48|2129.98|2128.48|0
1648142200000|2022-03-24 17:16:40|2129.99|2128.49|2129.45|2127.95|2129.99|2128.49|2129.45|2127.95|0
1648142210000|2022-03-24 17:16:50|2129.44|2127.94|2129.99|2128.49|2129.99|2128.49|2129.44|2127.94|0
1648142220000|2022-03-24 17:17:00|2130|2128.5|2129.99|2128.49|2130.26|2128.76|2129.99|2128.49|0
1648142230000|2022-03-24 17:17:10|2130|2128.5|2130|2128.5|2130|2128.5|2129.99|2128.49|0
1648142240000|2022-03-24 17:17:20|2129.99|2128.49|2129.99|2128.49|2129.99|2128.49|2129.99|2128.49|0
1648142260000|2022-03-24 17:17:40|2129.46|2127.96|2130|2128.5|2130|2128.5|2129.46|2127.96|0
1648142280000|2022-03-24 17:18:00|2129.99|2128.49|2129.46|2127.96|2129.99|2128.49|2129.46|2127.96|0
1648142290000|2022-03-24 17:18:10|2129.47|2127.97|2129.47|2127.97|2129.47|2127.97|2129.47|2127.97|0
1648142300000|2022-03-24 17:18:20|2130|2128.5|2129.99|2128.49|2130|2128.5|2129.99|2128.49|0
1648142310000|2022-03-24 17:18:30|2129.98|2128.48|2129.99|2128.49|2129.99|2128.49|2129.98|2128.48|0
1648142320000|2022-03-24 17:18:40|2129.98|2128.48|2129.99|2128.49|2130|2128.5|2129.98|2128.48|0
1648142330000|2022-03-24 17:18:50|2130|2128.5|2130.54|2129.04|2130.54|2129.04|2130|2128.5|0
1648142340000|2022-03-24 17:19:00|2130.53|2129.03|2130|2128.5|2130.54|2129.04|2130|2128.5|0
1648142350000|2022-03-24 17:19:10|2130.01|2128.51|2130|2128.5|2130.53|2129.03|2129.99|2128.49|0
1648142360000|2022-03-24 17:19:20|2130.27|2128.77|2131.07|2129.57|2131.07|2129.57|2130.26|2128.76|0
1648142370000|2022-03-24 17:19:30|2131.08|2129.58|2131.07|2129.57|2131.08|2129.58|2131.07|2129.57|0
1648142380000|2022-03-24 17:19:40|2131.08|2129.58|2131.08|2129.58|2131.08|2129.58|2131.08|2129.58|0
1648142390000|2022-03-24 17:19:50|2131.07|2129.57|2131.07|2129.57|2131.34|2129.84|2131.07|2129.57|0
1648142400000|2022-03-24 17:20:00|2131.33|2129.83|2131.06|2129.56|2131.33|2129.83|2131.06|2129.56|0
1648142410000|2022-03-24 17:20:10|2131.07|2129.57|2131.6|2130.1|2131.62|2130.12|2131.06|2129.56|0
1648142420000|2022-03-24 17:20:20|2131.59|2130.09|2131.59|2130.09|2131.6|2130.1|2131.58|2130.08|0
1648142440000|2022-03-24 17:20:40|2131.6|2130.1|2131.6|2130.1|2131.6|2130.1|2131.6|2130.1|0
1648142450000|2022-03-24 17:20:50|2131.59|2130.09|2132.13|2130.63|2132.14|2130.64|2131.59|2130.09|0
1648142460000|2022-03-24 17:21:00|2132.14|2130.64|2131.63|2130.13|2132.16|2130.66|2131.62|2130.12|0
1648142470000|2022-03-24 17:21:10|2131.62|2130.12|2132.15|2130.65|2132.16|2130.66|2131.61|2130.11|0
1648142480000|2022-03-24 17:21:20|2132.14|2130.64|2131.61|2130.11|2132.15|2130.65|2131.61|2130.11|0
1648142490000|2022-03-24 17:21:30|2132.14|2130.64|2132.16|2130.66|2132.16|2130.66|2132.14|2130.64|0
1648142500000|2022-03-24 17:21:40|2132.69|2131.19|2132.69|2131.19|2132.69|2131.19|2132.69|2131.19|0
1648142510000|2022-03-24 17:21:50|2132.68|2131.18|2132.15|2130.65|2132.68|2131.18|2132.15|2130.65|0
1648142520000|2022-03-24 17:22:00|2132.14|2130.64|2132.15|2130.65|2132.16|2130.66|2132.14|2130.64|0
1648142530000|2022-03-24 17:22:10|2131.62|2130.12|2131.61|2130.11|2131.62|2130.12|2131.6|2130.1|0
1648142540000|2022-03-24 17:22:20|2132.14|2130.64|2132.14|2130.64|2132.14|2130.64|2132.13|2130.63|0
1648142550000|2022-03-24 17:22:30|2132.13|2130.63|2131.6|2130.1|2132.13|2130.63|2131.6|2130.1|0
1648142560000|2022-03-24 17:22:40|2132.13|2130.63|2132.14|2130.64|2132.14|2130.64|2132.13|2130.63|0
1648142570000|2022-03-24 17:22:50|2132.15|2130.65|2132.14|2130.64|2132.15|2130.65|2132.14|2130.64|0
1648142580000|2022-03-24 17:23:00|2132.13|2130.63|2131.05|2129.55|2132.13|2130.63|2131.04|2129.54|0
1648142590000|2022-03-24 17:23:10|2131.04|2129.54|2131.04|2129.54|2131.05|2129.55|2131.04|2129.54|0
1648142600000|2022-03-24 17:23:20|2131.03|2129.53|2130.51|2129.01|2131.03|2129.53|2130.5|2129|0
1648142610000|2022-03-24 17:23:30|2130.5|2129|2130.52|2129.02|2130.52|2129.02|2129.96|2128.46|0
1648142620000|2022-03-24 17:23:40|2130.53|2129.03|2130.53|2129.03|2130.53|2129.03|2130.52|2129.02|0
1648142630000|2022-03-24 17:23:50|2130.52|2129.02|2130.56|2129.06|2130.56|2129.06|2130.52|2129.02|0
1648142640000|2022-03-24 17:24:00|2130.55|2129.05|2130.56|2129.06|2130.56|2129.06|2130.55|2129.05|0
1648142650000|2022-03-24 17:24:10|2130.82|2129.32|2131.1|2129.6|2131.1|2129.6|2130.82|2129.32|0
1648142660000|2022-03-24 17:24:20|2131.09|2129.59|2131.1|2129.6|2131.1|2129.6|2131.09|2129.59|0
1648142670000|2022-03-24 17:24:30|2131.09|2129.59|2131.08|2129.58|2131.09|2129.59|2131.08|2129.58|0
1648142680000|2022-03-24 17:24:40|2131.09|2129.59|2130.56|2129.06|2131.09|2129.59|2130.55|2129.05|0
1648142690000|2022-03-24 17:24:50|2130.55|2129.05|2130.55|2129.05|2130.56|2129.06|2130.55|2129.05|0
1648142700000|2022-03-24 17:25:00|2130.5|2129|2130.5|2129|2130.51|2129.01|2130.49|2128.99|0
1648142710000|2022-03-24 17:25:10|2130.49|2128.99|2130.51|2129.01|2130.51|2129.01|2130.49|2128.99|0
1648142720000|2022-03-24 17:25:20|2130.5|2129|2130.52|2129.02|2130.52|2129.02|2130.5|2129|0
1648142730000|2022-03-24 17:25:30|2130.51|2129.01|2130.52|2129.02|2130.52|2129.02|2130.51|2129.01|0
1648142740000|2022-03-24 17:25:40|2131.05|2129.55|2131.07|2129.57|2131.07|2129.57|2131.05|2129.55|0
1648142750000|2022-03-24 17:25:50|2131.06|2129.56|2131.06|2129.56|2131.07|2129.57|2131.06|2129.56|0
1648142760000|2022-03-24 17:26:00|2131.07|2129.57|2131.61|2130.11|2131.61|2130.11|2131.06|2129.56|0
1648142790000|2022-03-24 17:26:30|2131.62|2130.12|2131.61|2130.11|2132.16|2130.66|2131.61|2130.11|0
1648142800000|2022-03-24 17:26:40|2131.62|2130.12|2132.16|2130.66|2132.16|2130.66|2131.61|2130.11|0
1648142810000|2022-03-24 17:26:50|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|2131.61|2130.11|0
1648142820000|2022-03-24 17:27:00|2132.16|2130.66|2132.17|2130.67|2132.17|2130.67|2132.15|2130.65|0
1648142830000|2022-03-24 17:27:10|2132.18|2130.68|2131.64|2130.14|2132.18|2130.68|2131.64|2130.14|0
1648142840000|2022-03-24 17:27:20|2131.91|2130.41|2131.64|2130.14|2132.18|2130.68|2131.64|2130.14|0
1648142850000|2022-03-24 17:27:30|2131.63|2130.13|2131.91|2130.41|2132.17|2130.67|2131.63|2130.13|0
1648142860000|2022-03-24 17:27:40|2131.9|2130.4|2132.17|2130.67|2132.18|2130.68|2131.9|2130.4|0
1648142870000|2022-03-24 17:27:50|2132.18|2130.68|2131.62|2130.12|2132.18|2130.68|2131.62|2130.12|0
1648142880000|2022-03-24 17:28:00|2131.63|2130.13|2131.61|2130.11|2132.17|2130.67|2131.61|2130.11|0
1648142890000|2022-03-24 17:28:10|2131.62|2130.12|2131.07|2129.57|2131.62|2130.12|2131.07|2129.57|0
1648142900000|2022-03-24 17:28:20|2131.08|2129.58|2131.61|2130.11|2131.61|2130.11|2131.07|2129.57|0
1648142910000|2022-03-24 17:28:30|2131.62|2130.12|2131.07|2129.57|2131.62|2130.12|2131.07|2129.57|0
1648142920000|2022-03-24 17:28:40|2131.34|2129.84|2131.6|2130.1|2131.61|2130.11|2131.07|2129.57|0
1648142930000|2022-03-24 17:28:50|2131.61|2130.11|2131.06|2129.56|2131.61|2130.11|2131.06|2129.56|0
1648142940000|2022-03-24 17:29:00|2131.07|2129.57|2131.07|2129.57|2131.07|2129.57|2130.79|2129.29|0
1648142950000|2022-03-24 17:29:10|2131.08|2129.58|2131.08|2129.58|2131.08|2129.58|2131.06|2129.56|0
1648142960000|2022-03-24 17:29:20|2131.07|2129.57|2131.06|2129.56|2131.07|2129.57|2130.8|2129.3|0
1648142970000|2022-03-24 17:29:30|2131.07|2129.57|2131.06|2129.56|2131.07|2129.57|2130.79|2129.29|0
1648142980000|2022-03-24 17:29:40|2131.05|2129.55|2131.07|2129.57|2131.07|2129.57|2130.79|2129.29|0
1648142990000|2022-03-24 17:29:50|2130.8|2129.3|2131.07|2129.57|2131.07|2129.57|2130.54|2129.04|0
1648143000000|2022-03-24 17:30:00|2131.08|2129.58|2131.08|2129.58|2131.08|2129.58|2131.07|2129.57|0
1648143010000|2022-03-24 17:30:10|2131.07|2129.57|2130.54|2129.04|2131.07|2129.57|2130.54|2129.04|0
1648143020000|2022-03-24 17:30:20|2130.53|2129.03|2131.08|2129.58|2131.08|2129.58|2130.53|2129.03|0
1648143030000|2022-03-24 17:30:30|2131.09|2129.59|2131.08|2129.58|2131.09|2129.59|2131.08|2129.58|0
1648143040000|2022-03-24 17:30:40|2131.09|2129.59|2131.08|2129.58|2131.09|2129.59|2131.08|2129.58|0
1648143050000|2022-03-24 17:30:50|2131.09|2129.59|2131.08|2129.58|2131.09|2129.59|2131.08|2129.58|0
1648143060000|2022-03-24 17:31:00|2131.09|2129.59|2131.09|2129.59|2131.1|2129.6|2131.09|2129.59|0
1648143070000|2022-03-24 17:31:10|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|0
1648143090000|2022-03-24 17:31:30|2131.08|2129.58|2131.08|2129.58|2131.62|2130.12|2131.08|2129.58|0
1648143120000|2022-03-24 17:32:00|2131.09|2129.59|2130.8|2129.3|2131.09|2129.59|2130.8|2129.3|0
1648143130000|2022-03-24 17:32:10|2130.54|2129.04|2131.07|2129.57|2131.07|2129.57|2130.54|2129.04|0
1648143140000|2022-03-24 17:32:20|2131.06|2129.56|2130.53|2129.03|2131.07|2129.57|2130.53|2129.03|0
1648143150000|2022-03-24 17:32:30|2131.06|2129.56|2130.53|2129.03|2131.06|2129.56|2130.53|2129.03|0
1648143170000|2022-03-24 17:32:50|2130.52|2129.02|2130.53|2129.03|2130.53|2129.03|2130.52|2129.02|0
1648143180000|2022-03-24 17:33:00|2130.52|2129.02|2130.51|2129.01|2130.52|2129.02|2130.51|2129.01|0
1648143190000|2022-03-24 17:33:10|2130.24|2128.74|2129.96|2128.46|2130.51|2129.01|2129.96|2128.46|0
1648143200000|2022-03-24 17:33:20|2129.95|2128.45|2129.96|2128.46|2129.96|2128.46|2129.95|2128.45|0
1648143210000|2022-03-24 17:33:30|2129.95|2128.45|2129.96|2128.46|2129.97|2128.47|2129.95|2128.45|0
1648143220000|2022-03-24 17:33:40|2129.95|2128.45|2129.94|2128.44|2129.95|2128.45|2129.68|2128.18|0
1648143230000|2022-03-24 17:33:50|2129.95|2128.45|2129.94|2128.44|2129.95|2128.45|2129.94|2128.44|0
1648143240000|2022-03-24 17:34:00|2129.93|2128.43|2129.96|2128.46|2129.96|2128.46|2129.39|2127.89|0
1648143250000|2022-03-24 17:34:10|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|2129.94|2128.44|0
1648143260000|2022-03-24 17:34:20|2129.94|2128.44|2129.94|2128.44|2129.95|2128.45|2129.94|2128.44|0
1648143270000|2022-03-24 17:34:30|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|0
1648143280000|2022-03-24 17:34:40|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|2129.95|2128.45|0
1648143290000|2022-03-24 17:34:50|2129.95|2128.45|2129.97|2128.47|2129.97|2128.47|2129.95|2128.45|0
1648143300000|2022-03-24 17:35:00|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|0
1648143310000|2022-03-24 17:35:10|2129.95|2128.45|2129.96|2128.46|2129.96|2128.46|2129.69|2128.19|0
1648143320000|2022-03-24 17:35:20|2129.95|2128.45|2129.96|2128.46|2129.96|2128.46|2129.95|2128.45|0
1648143340000|2022-03-24 17:35:40|2129.97|2128.47|2129.97|2128.47|2130.5|2129|2129.97|2128.47|0
1648143350000|2022-03-24 17:35:50|2129.96|2128.46|2129.97|2128.47|2129.97|2128.47|2129.96|2128.46|0
1648143360000|2022-03-24 17:36:00|2129.96|2128.46|2129.97|2128.47|2129.97|2128.47|2129.96|2128.46|0
1648143370000|2022-03-24 17:36:10|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|2129.95|2128.45|0
1648143380000|2022-03-24 17:36:20|2129.97|2128.47|2130.23|2128.73|2130.23|2128.73|2129.96|2128.46|0
1648143390000|2022-03-24 17:36:30|2130.5|2129|2130.51|2129.01|2130.51|2129.01|2130.5|2129|0
1648143420000|2022-03-24 17:37:00|2130.52|2129.02|2130.53|2129.03|2130.53|2129.03|2130.51|2129.01|0
1648143430000|2022-03-24 17:37:10|2131.06|2129.56|2131.08|2129.58|2131.08|2129.58|2131.06|2129.56|0
1648143440000|2022-03-24 17:37:20|2131.07|2129.57|2131.07|2129.57|2131.07|2129.57|2130.53|2129.03|0
1648143450000|2022-03-24 17:37:30|2131.08|2129.58|2131.08|2129.58|2131.08|2129.58|2130.81|2129.31|0
1648143460000|2022-03-24 17:37:40|2131.09|2129.59|2130.82|2129.32|2131.09|2129.59|2130.55|2129.05|0
1648143470000|2022-03-24 17:37:50|2130.81|2129.31|2131.08|2129.58|2131.08|2129.58|2130.54|2129.04|0
1648143480000|2022-03-24 17:38:00|2131.06|2129.56|2130.52|2129.02|2131.06|2129.56|2130.52|2129.02|0
1648143490000|2022-03-24 17:38:10|2130.53|2129.03|2130.53|2129.03|2130.53|2129.03|2130.52|2129.02|0
1648143500000|2022-03-24 17:38:20|2130.52|2129.02|2130.52|2129.02|2131.07|2129.57|2130.52|2129.02|0
1648143510000|2022-03-24 17:38:30|2130.53|2129.03|2130.53|2129.03|2130.53|2129.03|2130.52|2129.02|0
1648143520000|2022-03-24 17:38:40|2130.54|2129.04|2131.06|2129.56|2131.6|2130.1|2130.54|2129.04|0
1648143530000|2022-03-24 17:38:50|2131.05|2129.55|2131.05|2129.55|2131.05|2129.55|2131.05|2129.55|0
1648143540000|2022-03-24 17:39:00|2130.52|2129.02|2131.03|2129.53|2131.04|2129.54|2130.5|2129|0
1648143550000|2022-03-24 17:39:10|2131.04|2129.54|2131.59|2130.09|2131.59|2130.09|2131.04|2129.54|0
1648143560000|2022-03-24 17:39:20|2131.6|2130.1|2131.05|2129.55|2131.6|2130.1|2131.05|2129.55|0
1648143570000|2022-03-24 17:39:30|2131.06|2129.56|2131.6|2130.1|2131.6|2130.1|2131.06|2129.56|0
1648143580000|2022-03-24 17:39:40|2131.33|2129.83|2131.06|2129.56|2131.33|2129.83|2131.06|2129.56|0
1648143590000|2022-03-24 17:39:50|2131.05|2129.55|2131.06|2129.56|2131.06|2129.56|2131.05|2129.55|0
1648143600000|2022-03-24 17:40:00|2131.05|2129.55|2130.78|2129.28|2131.06|2129.56|2130.51|2129.01|0
1648143610000|2022-03-24 17:40:10|2131.05|2129.55|2131.05|2129.55|2131.06|2129.56|2131.05|2129.55|0
1648143620000|2022-03-24 17:40:20|2131.06|2129.56|2131.06|2129.56|2131.06|2129.56|2131.06|2129.56|0
1648143630000|2022-03-24 17:40:30|2131.07|2129.57|2131.06|2129.56|2131.07|2129.57|2131.06|2129.56|0
1648143640000|2022-03-24 17:40:40|2131.07|2129.57|2131.07|2129.57|2131.08|2129.58|2131.06|2129.56|0
1648143650000|2022-03-24 17:40:50|2131.08|2129.58|2131.08|2129.58|2131.08|2129.58|2131.07|2129.57|0
1648143660000|2022-03-24 17:41:00|2131.07|2129.57|2131.08|2129.58|2131.08|2129.58|2131.07|2129.57|0
1648143670000|2022-03-24 17:41:10|2131.07|2129.57|2130.53|2129.03|2131.07|2129.57|2130.53|2129.03|0
1648143680000|2022-03-24 17:41:20|2130.52|2129.02|2131.06|2129.56|2131.07|2129.57|2130.52|2129.02|0
1648143690000|2022-03-24 17:41:30|2131.07|2129.57|2131.07|2129.57|2131.07|2129.57|2131.07|2129.57|0
1648143700000|2022-03-24 17:41:40|2131.06|2129.56|2131.07|2129.57|2131.07|2129.57|2131.06|2129.56|0
1648143710000|2022-03-24 17:41:50|2131.06|2129.56|2131.06|2129.56|2131.06|2129.56|2131.05|2129.55|0
1648143720000|2022-03-24 17:42:00|2131.05|2129.55|2130.53|2129.03|2131.06|2129.56|2130.51|2129.01|0
1648143730000|2022-03-24 17:42:10|2131.06|2129.56|2131.06|2129.56|2131.07|2129.57|2131.06|2129.56|0
1648143740000|2022-03-24 17:42:20|2131.07|2129.57|2131.07|2129.57|2131.07|2129.57|2131.07|2129.57|0
1648143750000|2022-03-24 17:42:30|2131.06|2129.56|2131.34|2129.84|2131.34|2129.84|2131.06|2129.56|0
1648143760000|2022-03-24 17:42:40|2131.35|2129.85|2131.62|2130.12|2131.62|2130.12|2131.34|2129.84|0
1648143770000|2022-03-24 17:42:50|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.62|2130.12|0
1648143780000|2022-03-24 17:43:00|2131.64|2130.14|2131.63|2130.13|2131.64|2130.14|2131.63|2130.13|0
1648143790000|2022-03-24 17:43:10|2131.62|2130.12|2131.62|2130.12|2131.64|2130.14|2131.62|2130.12|0
1648143800000|2022-03-24 17:43:20|2131.63|2130.13|2131.62|2130.12|2131.63|2130.13|2131.62|2130.12|0
1648143810000|2022-03-24 17:43:30|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|0
1648143820000|2022-03-24 17:43:40|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|2131.63|2130.13|0
1648143830000|2022-03-24 17:43:50|2131.63|2130.13|2131.64|2130.14|2131.64|2130.14|2131.62|2130.12|0
1648143840000|2022-03-24 17:44:00|2131.63|2130.13|2131.63|2130.13|2131.65|2130.15|2131.63|2130.13|0
1648143850000|2022-03-24 17:44:10|2131.36|2129.86|2131.64|2130.14|2131.64|2130.14|2131.36|2129.86|0
1648143860000|2022-03-24 17:44:20|2131.65|2130.15|2131.65|2130.15|2131.65|2130.15|2131.65|2130.15|0
1648143870000|2022-03-24 17:44:30|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|0
1648143880000|2022-03-24 17:44:40|2131.63|2130.13|2131.35|2129.85|2131.63|2130.13|2131.35|2129.85|0
1648143890000|2022-03-24 17:44:50|2131.36|2129.86|2131.63|2130.13|2131.63|2130.13|2131.35|2129.85|0
1648143900000|2022-03-24 17:45:00|2131.62|2130.12|2131.62|2130.12|2131.63|2130.13|2131.36|2129.86|0
1648143910000|2022-03-24 17:45:10|2131.09|2129.59|2131.62|2130.12|2131.62|2130.12|2131.09|2129.59|0
1648143920000|2022-03-24 17:45:20|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|0
1648143930000|2022-03-24 17:45:30|2131.65|2130.15|2131.65|2130.15|2131.65|2130.15|2131.64|2130.14|0
1648143950000|2022-03-24 17:45:50|2131.64|2130.14|2131.62|2130.12|2131.65|2130.15|2131.62|2130.12|0
1648143960000|2022-03-24 17:46:00|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.62|2130.12|0
1648143970000|2022-03-24 17:46:10|2131.62|2130.12|2131.09|2129.59|2131.62|2130.12|2131.09|2129.59|0
1648143980000|2022-03-24 17:46:20|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|2131.08|2129.58|0
1648143990000|2022-03-24 17:46:30|2131.63|2130.13|2131.62|2130.12|2131.63|2130.13|2131.62|2130.12|0
1648144000000|2022-03-24 17:46:40|2131.63|2130.13|2131.62|2130.12|2131.63|2130.13|2131.62|2130.12|0
1648144010000|2022-03-24 17:46:50|2131.63|2130.13|2131.62|2130.12|2131.63|2130.13|2131.62|2130.12|0
1648144020000|2022-03-24 17:47:00|2131.63|2130.13|2131.62|2130.12|2131.63|2130.13|2131.61|2130.11|0
1648144030000|2022-03-24 17:47:10|2131.61|2130.11|2131.61|2130.11|2131.62|2130.12|2131.6|2130.1|0
1648144040000|2022-03-24 17:47:20|2131.62|2130.12|2131.61|2130.11|2131.62|2130.12|2131.61|2130.11|0
1648144050000|2022-03-24 17:47:30|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|0
1648144060000|2022-03-24 17:47:40|2131.61|2130.11|2131.61|2130.11|2131.61|2130.11|2131.61|2130.11|0
1648144070000|2022-03-24 17:47:50|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|0
1648144080000|2022-03-24 17:48:00|2131.63|2130.13|2131.64|2130.14|2131.64|2130.14|2131.62|2130.12|0
1648144090000|2022-03-24 17:48:10|2131.65|2130.15|2131.64|2130.14|2132.18|2130.68|2131.64|2130.14|0
1648144100000|2022-03-24 17:48:20|2131.65|2130.15|2131.92|2130.42|2131.92|2130.42|2131.65|2130.15|0
1648144110000|2022-03-24 17:48:30|2132.19|2130.69|2132.18|2130.68|2132.19|2130.69|2131.92|2130.42|0
1648144120000|2022-03-24 17:48:40|2132.19|2130.69|2132.19|2130.69|2132.19|2130.69|2131.65|2130.15|0
1648144130000|2022-03-24 17:48:50|2131.92|2130.42|2132.18|2130.68|2132.19|2130.69|2131.65|2130.15|0
1648144140000|2022-03-24 17:49:00|2132.19|2130.69|2132.2|2130.7|2132.2|2130.7|2131.65|2130.15|0
1648144150000|2022-03-24 17:49:10|2132.19|2130.69|2132.19|2130.69|2132.19|2130.69|2132.19|2130.69|0
1648144160000|2022-03-24 17:49:20|2132.17|2130.67|2131.64|2130.14|2132.17|2130.67|2131.64|2130.14|0
1648144170000|2022-03-24 17:49:30|2131.65|2130.15|2131.64|2130.14|2131.65|2130.15|2131.64|2130.14|0
1648144190000|2022-03-24 17:49:50|2131.63|2130.13|2131.63|2130.13|2131.64|2130.14|2131.63|2130.13|0
1648144200000|2022-03-24 17:50:00|2131.64|2130.14|2131.07|2129.57|2131.64|2130.14|2131.07|2129.57|0
1648144210000|2022-03-24 17:50:10|2131.06|2129.56|2131.63|2130.13|2131.63|2130.13|2131.06|2129.56|0
1648144220000|2022-03-24 17:50:20|2131.62|2130.12|2131.61|2130.11|2131.62|2130.12|2131.07|2129.57|0
1648144230000|2022-03-24 17:50:30|2131.6|2130.1|2131.61|2130.11|2131.62|2130.12|2131.07|2129.57|0
1648144240000|2022-03-24 17:50:40|2131.08|2129.58|2131.61|2130.11|2131.62|2130.12|2131.08|2129.58|0
1648144250000|2022-03-24 17:50:50|2131.6|2130.1|2131.62|2130.12|2131.62|2130.12|2131.6|2130.1|0
1648144260000|2022-03-24 17:51:00|2131.61|2130.11|2131.62|2130.12|2131.62|2130.12|2131.61|2130.11|0
1648144270000|2022-03-24 17:51:10|2131.47|2129.97|2131.49|2129.99|2131.75|2130.25|2131.47|2129.97|0
1648144280000|2022-03-24 17:51:20|2131.75|2130.25|2131.49|2129.99|2131.76|2130.26|2131.48|2129.98|0
1648144290000|2022-03-24 17:51:30|2131.48|2129.98|2131.48|2129.98|2131.48|2129.98|2131.48|2129.98|0
1648144300000|2022-03-24 17:51:40|2131.49|2129.99|2131.49|2129.99|2131.49|2129.99|2131.49|2129.99|0
1648144310000|2022-03-24 17:51:50|2131.48|2129.98|2131.49|2129.99|2131.49|2129.99|2131.48|2129.98|0
1648144320000|2022-03-24 17:52:00|2131.48|2129.98|2131.48|2129.98|2131.48|2129.98|2131.48|2129.98|0
1648144340000|2022-03-24 17:52:20|2131.49|2129.99|2131.49|2129.99|2131.49|2129.99|2131.48|2129.98|0
1648144350000|2022-03-24 17:52:30|2131.48|2129.98|2131.49|2129.99|2131.49|2129.99|2131.48|2129.98|0
1648144360000|2022-03-24 17:52:40|2131.5|2130|2131.49|2129.99|2131.5|2130|2131.49|2129.99|0
1648144370000|2022-03-24 17:52:50|2131.5|2130|2131.49|2129.99|2131.5|2130|2131.49|2129.99|0
1648144390000|2022-03-24 17:53:10|2131.5|2130|2131.48|2129.98|2131.5|2130|2131.48|2129.98|0
1648144400000|2022-03-24 17:53:20|2131.49|2129.99|2131.49|2129.99|2131.49|2129.99|2131.49|2129.99|0
1648144410000|2022-03-24 17:53:30|2131.48|2129.98|2130.95|2129.45|2131.48|2129.98|2130.94|2129.44|0
1648144420000|2022-03-24 17:53:40|2130.94|2129.44|2130.95|2129.45|2130.95|2129.45|2130.94|2129.44|0
1648144430000|2022-03-24 17:53:50|2131.48|2129.98|2130.94|2129.44|2131.48|2129.98|2130.94|2129.44|0
1648144440000|2022-03-24 17:54:00|2130.95|2129.45|2130.93|2129.43|2131.48|2129.98|2130.93|2129.43|0
1648144450000|2022-03-24 17:54:10|2130.92|2129.42|2130.92|2129.42|2130.93|2129.43|2130.92|2129.42|0
1648144460000|2022-03-24 17:54:20|2130.93|2129.43|2130.93|2129.43|2130.93|2129.43|2130.92|2129.42|0
1648144470000|2022-03-24 17:54:30|2130.92|2129.42|2130.92|2129.42|2130.92|2129.42|2130.92|2129.42|0
1648144480000|2022-03-24 17:54:40|2130.91|2129.41|2130.92|2129.42|2130.92|2129.42|2130.91|2129.41|0
1648144490000|2022-03-24 17:54:50|2130.93|2129.43|2130.92|2129.42|2130.93|2129.43|2130.92|2129.42|0
1648144500000|2022-03-24 17:55:00|2130.91|2129.41|2130.39|2128.89|2130.92|2129.42|2130.39|2128.89|0
1648144510000|2022-03-24 17:55:10|2130.92|2129.42|2130.92|2129.42|2130.93|2129.43|2130.92|2129.42|0
1648144520000|2022-03-24 17:55:20|2130.91|2129.41|2130.92|2129.42|2130.92|2129.42|2130.38|2128.88|0
1648144530000|2022-03-24 17:55:30|2130.65|2129.15|2130.91|2129.41|2130.92|2129.42|2130.39|2128.89|0
1648144540000|2022-03-24 17:55:40|2130.64|2129.14|2130.91|2129.41|2130.91|2129.41|2130.37|2128.87|0
1648144550000|2022-03-24 17:55:50|2130.64|2129.14|2130.92|2129.42|2130.92|2129.42|2130.64|2129.14|0
1648144560000|2022-03-24 17:56:00|2130.93|2129.43|2131.47|2129.97|2131.47|2129.97|2130.93|2129.43|0
1648144570000|2022-03-24 17:56:10|2131.46|2129.96|2130.93|2129.43|2131.47|2129.97|2130.93|2129.43|0
1648144580000|2022-03-24 17:56:20|2130.94|2129.44|2131.47|2129.97|2131.47|2129.97|2130.94|2129.44|0
1648144590000|2022-03-24 17:56:30|2131.46|2129.96|2131.46|2129.96|2131.46|2129.96|2131.45|2129.95|0
1648144600000|2022-03-24 17:56:40|2131.47|2129.97|2131.64|2130.14|2131.65|2130.15|2131.46|2129.96|0
1648144610000|2022-03-24 17:56:50|2131.65|2130.15|2131.64|2130.14|2131.65|2130.15|2131.64|2130.14|0
1648144620000|2022-03-24 17:57:00|2131.65|2130.15|2131.1|2129.6|2131.65|2130.15|2131.1|2129.6|0
1648144630000|2022-03-24 17:57:10|2131.11|2129.61|2131.1|2129.6|2131.11|2129.61|2131.1|2129.6|0
1648144640000|2022-03-24 17:57:20|2131.11|2129.61|2131.65|2130.15|2131.65|2130.15|2131.11|2129.61|0
1648144670000|2022-03-24 17:57:50|2131.64|2130.14|2131.64|2130.14|2131.65|2130.15|2131.64|2130.14|0
1648144680000|2022-03-24 17:58:00|2131.65|2130.15|2131.1|2129.6|2131.65|2130.15|2131.1|2129.6|0
1648144690000|2022-03-24 17:58:10|2131.11|2129.61|2130.56|2129.06|2131.11|2129.61|2130.56|2129.06|0
1648144700000|2022-03-24 17:58:20|2130.55|2129.05|2130.56|2129.06|2130.57|2129.07|2130.55|2129.05|0
1648144710000|2022-03-24 17:58:30|2130.57|2129.07|2130.56|2129.06|2130.57|2129.07|2130.56|2129.06|0
1648144720000|2022-03-24 17:58:40|2130.57|2129.07|2130.57|2129.07|2130.57|2129.07|2130.57|2129.07|0
1648144750000|2022-03-24 17:59:10|2130.56|2129.06|2130.56|2129.06|2130.57|2129.07|2130.56|2129.06|0
1648144760000|2022-03-24 17:59:20|2130.55|2129.05|2130.55|2129.05|2130.55|2129.05|2130.55|2129.05|0
1648144770000|2022-03-24 17:59:30|2130.56|2129.06|2131.09|2129.59|2131.09|2129.59|2130.55|2129.05|0
1648144780000|2022-03-24 17:59:40|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|0
1648144790000|2022-03-24 17:59:50|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|0
1648144800000|2022-03-24 18:00:00|2131.62|2130.12|2131.64|2130.14|2131.64|2130.14|2131.09|2129.59|0
1648144810000|2022-03-24 18:00:10|2131.63|2130.13|2131.63|2130.13|2131.64|2130.14|2131.63|2130.13|0
1648144820000|2022-03-24 18:00:20|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|2131.08|2129.58|0
1648144830000|2022-03-24 18:00:30|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|0
1648144840000|2022-03-24 18:00:40|2131.65|2130.15|2131.66|2130.16|2132.2|2130.7|2131.65|2130.15|0
1648144850000|2022-03-24 18:00:50|2131.65|2130.15|2131.65|2130.15|2131.66|2130.16|2131.65|2130.15|0
1648144860000|2022-03-24 18:01:00|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|2131.65|2130.15|0
1648144870000|2022-03-24 18:01:10|2131.65|2130.15|2131.65|2130.15|2131.65|2130.15|2131.65|2130.15|0
1648144880000|2022-03-24 18:01:20|2131.64|2130.14|2131.63|2130.13|2131.64|2130.14|2131.63|2130.13|0
1648144890000|2022-03-24 18:01:30|2131.64|2130.14|2131.65|2130.15|2131.65|2130.15|2131.63|2130.13|0
1648144900000|2022-03-24 18:01:40|2131.66|2130.16|2131.66|2130.16|2132.19|2130.69|2131.66|2130.16|0
1648144910000|2022-03-24 18:01:50|2131.65|2130.15|2131.65|2130.15|2131.65|2130.15|2131.65|2130.15|0
1648144920000|2022-03-24 18:02:00|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|0
1648144930000|2022-03-24 18:02:10|2132.19|2130.69|2132.2|2130.7|2132.2|2130.7|2131.92|2130.42|0
1648144950000|2022-03-24 18:02:30|2132.21|2130.71|2132.21|2130.71|2132.22|2130.72|2132.21|2130.71|0
1648144960000|2022-03-24 18:02:40|2132.2|2130.7|2132.21|2130.71|2132.21|2130.71|2132.2|2130.7|0
1648144970000|2022-03-24 18:02:50|2132.2|2130.7|2132.21|2130.71|2132.22|2130.72|2132.2|2130.7|0
1648144980000|2022-03-24 18:03:00|2132.22|2130.72|2132.22|2130.72|2132.22|2130.72|2132.22|2130.72|0
1648144990000|2022-03-24 18:03:10|2132.23|2130.73|2132.76|2131.26|2132.77|2131.27|2132.23|2130.73|0
1648145010000|2022-03-24 18:03:30|2132.23|2130.73|2132.23|2130.73|2132.23|2130.73|2132.22|2130.72|0
1648145030000|2022-03-24 18:03:50|2132.24|2130.74|2132.24|2130.74|2132.24|2130.74|2132.23|2130.73|0
1648145040000|2022-03-24 18:04:00|2132.77|2131.27|2133.33|2131.83|2133.34|2131.84|2132.77|2131.27|0
1648145050000|2022-03-24 18:04:10|2133.34|2131.84|2133.35|2131.85|2133.35|2131.85|2133.33|2131.83|0
1648145060000|2022-03-24 18:04:20|2133.36|2131.86|2133.34|2131.84|2133.36|2131.86|2133.34|2131.84|0
1648145070000|2022-03-24 18:04:30|2133.35|2131.85|2133.36|2131.86|2133.36|2131.86|2133.34|2131.84|0
1648145080000|2022-03-24 18:04:40|2133.37|2131.87|2133.9|2132.4|2133.9|2132.4|2133.37|2131.87|0
1648145090000|2022-03-24 18:04:50|2133.89|2132.39|2133.36|2131.86|2133.89|2132.39|2133.36|2131.86|0
1648145100000|2022-03-24 18:05:00|2133.35|2131.85|2133.33|2131.83|2133.35|2131.85|2133.33|2131.83|0
1648145110000|2022-03-24 18:05:10|2133.34|2131.84|2133.33|2131.83|2133.34|2131.84|2133.33|2131.83|0
1648145120000|2022-03-24 18:05:20|2133.34|2131.84|2133.34|2131.84|2133.34|2131.84|2133.33|2131.83|0
1648145130000|2022-03-24 18:05:30|2133.33|2131.83|2133.33|2131.83|2133.34|2131.84|2133.33|2131.83|0
1648145140000|2022-03-24 18:05:40|2133.34|2131.84|2133.34|2131.84|2133.34|2131.84|2133.33|2131.83|0
1648145150000|2022-03-24 18:05:50|2133.33|2131.83|2133.34|2131.84|2133.34|2131.84|2133.33|2131.83|0
1648145160000|2022-03-24 18:06:00|2133.33|2131.83|2132.8|2131.3|2133.34|2131.84|2132.79|2131.29|0
1648145170000|2022-03-24 18:06:10|2132.79|2131.29|2132.79|2131.29|2132.8|2131.3|2132.79|2131.29|0
1648145180000|2022-03-24 18:06:20|2132.8|2131.3|2132.81|2131.31|2132.81|2131.31|2132.79|2131.29|0
1648145200000|2022-03-24 18:06:40|2132.27|2130.77|2132.27|2130.77|2132.27|2130.77|2132.27|2130.77|0
1648145210000|2022-03-24 18:06:50|2132.26|2130.76|2132.27|2130.77|2132.27|2130.77|2132.26|2130.76|0
1648145220000|2022-03-24 18:07:00|2132.26|2130.76|2132.27|2130.77|2132.27|2130.77|2132.26|2130.76|0
1648145230000|2022-03-24 18:07:10|2132.26|2130.76|2132.13|2130.63|2132.27|2130.77|2132.12|2130.62|0
1648145240000|2022-03-24 18:07:20|2132.12|2130.62|2132.12|2130.62|2132.13|2130.63|2132.12|2130.62|0
1648145250000|2022-03-24 18:07:30|2132.13|2130.63|2132.13|2130.63|2132.13|2130.63|2132.13|2130.63|0
1648145260000|2022-03-24 18:07:40|2132.12|2130.62|2132.12|2130.62|2132.13|2130.63|2132.12|2130.62|0
1648145270000|2022-03-24 18:07:50|2132.13|2130.63|2132.12|2130.62|2132.13|2130.63|2132.12|2130.62|0
1648145280000|2022-03-24 18:08:00|2132.11|2130.61|2131.56|2130.06|2132.11|2130.61|2131.56|2130.06|0
1648145290000|2022-03-24 18:08:10|2131.55|2130.05|2131.55|2130.05|2131.56|2130.06|2131.54|2130.04|0
1648145300000|2022-03-24 18:08:20|2131.54|2130.04|2131.55|2130.05|2131.55|2130.05|2131.01|2129.51|0
1648145310000|2022-03-24 18:08:30|2131.56|2130.06|2131.56|2130.06|2131.57|2130.07|2131.3|2129.8|0
1648145320000|2022-03-24 18:08:40|2131.57|2130.07|2131.3|2129.8|2131.57|2130.07|2131.03|2129.53|0
1648145330000|2022-03-24 18:08:50|2131.29|2129.79|2131.55|2130.05|2131.55|2130.05|2131.01|2129.51|0
1648145340000|2022-03-24 18:09:00|2131.54|2130.04|2131.56|2130.06|2131.56|2130.06|2131.01|2129.51|0
1648145350000|2022-03-24 18:09:10|2131.54|2130.04|2131.54|2130.04|2131.55|2130.05|2131.27|2129.77|0
1648145360000|2022-03-24 18:09:20|2131.55|2130.05|2131.56|2130.06|2131.56|2130.06|2131.55|2130.05|0
1648145370000|2022-03-24 18:09:30|2131.55|2130.05|2131.55|2130.05|2131.55|2130.05|2131.55|2130.05|0
1648145380000|2022-03-24 18:09:40|2131.54|2130.04|2130.46|2128.96|2131.54|2130.04|2130.46|2128.96|0
1648145390000|2022-03-24 18:09:50|2130.47|2128.97|2131.02|2129.52|2131.02|2129.52|2130.46|2128.96|0
1648145400000|2022-03-24 18:10:00|2131.01|2129.51|2130.73|2129.23|2131.02|2129.52|2130.73|2129.23|0
1648145410000|2022-03-24 18:10:10|2130.46|2128.96|2130.44|2128.94|2130.46|2128.96|2130.44|2128.94|0
1648145420000|2022-03-24 18:10:20|2130.43|2128.93|2129.35|2127.85|2130.43|2128.93|2129.34|2127.84|0
1648145430000|2022-03-24 18:10:30|2129.34|2127.84|2129.34|2127.84|2129.35|2127.85|2129.34|2127.84|0
1648145440000|2022-03-24 18:10:40|2129.33|2127.83|2129.34|2127.84|2129.34|2127.84|2129.33|2127.83|0
1648145460000|2022-03-24 18:11:00|2129.35|2127.85|2129.35|2127.85|2129.35|2127.85|2129.34|2127.84|0
1648145470000|2022-03-24 18:11:10|2129.34|2127.84|2129.33|2127.83|2129.35|2127.85|2129.33|2127.83|0
1648145480000|2022-03-24 18:11:20|2129.07|2127.57|2129.33|2127.83|2129.34|2127.84|2129.07|2127.57|0
1648145490000|2022-03-24 18:11:30|2129.32|2127.82|2129.32|2127.82|2129.33|2127.83|2129.32|2127.82|0
1648145500000|2022-03-24 18:11:40|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|2129.32|2127.82|0
1648145510000|2022-03-24 18:11:50|2129.34|2127.84|2129.36|2127.86|2129.36|2127.86|2129.33|2127.83|0
1648145520000|2022-03-24 18:12:00|2129.89|2128.39|2129.9|2128.4|2129.9|2128.4|2129.89|2128.39|0
1648145530000|2022-03-24 18:12:10|2130.17|2128.67|2130.44|2128.94|2130.44|2128.94|2129.89|2128.39|0
1648145540000|2022-03-24 18:12:20|2130.43|2128.93|2130.98|2129.48|2130.98|2129.48|2130.43|2128.93|0
1648145550000|2022-03-24 18:12:30|2130.99|2129.49|2130.99|2129.49|2130.99|2129.49|2130.99|2129.49|0
1648145560000|2022-03-24 18:12:40|2130.98|2129.48|2130.46|2128.96|2130.99|2129.49|2130.45|2128.95|0
1648145570000|2022-03-24 18:12:50|2130.45|2128.95|2130.46|2128.96|2130.46|2128.96|2130.45|2128.95|0
1648145580000|2022-03-24 18:13:00|2130.47|2128.97|2130.46|2128.96|2130.47|2128.97|2130.46|2128.96|0
1648145590000|2022-03-24 18:13:10|2130.45|2128.95|2130.46|2128.96|2130.46|2128.96|2130.44|2128.94|0
1648145600000|2022-03-24 18:13:20|2130.47|2128.97|2130.46|2128.96|2130.47|2128.97|2130.46|2128.96|0
1648145610000|2022-03-24 18:13:30|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|0
1648145620000|2022-03-24 18:13:40|2130.48|2128.98|2130.47|2128.97|2130.48|2128.98|2130.47|2128.97|0
1648145630000|2022-03-24 18:13:50|2130.48|2128.98|2131.02|2129.52|2131.02|2129.52|2130.47|2128.97|0
1648145640000|2022-03-24 18:14:00|2131.01|2129.51|2131.01|2129.51|2131.01|2129.51|2131.01|2129.51|0
1648145650000|2022-03-24 18:14:10|2131|2129.5|2130.73|2129.23|2131|2129.5|2130.73|2129.23|0
1648145660000|2022-03-24 18:14:20|2131|2129.5|2131.02|2129.52|2131.02|2129.52|2131|2129.5|0
1648145670000|2022-03-24 18:14:30|2131.01|2129.51|2131.02|2129.52|2131.02|2129.52|2131.01|2129.51|0
1648145680000|2022-03-24 18:14:40|2131.03|2129.53|2130.48|2128.98|2131.03|2129.53|2130.48|2128.98|0
1648145690000|2022-03-24 18:14:50|2130.47|2128.97|2130.48|2128.98|2130.48|2128.98|2130.47|2128.97|0
1648145700000|2022-03-24 18:15:00|2130.49|2128.99|2131.02|2129.52|2131.03|2129.53|2130.49|2128.99|0
1648145710000|2022-03-24 18:15:10|2131.03|2129.53|2131.03|2129.53|2131.03|2129.53|2131.01|2129.51|0
1648145720000|2022-03-24 18:15:20|2131.04|2129.54|2131.58|2130.08|2131.58|2130.08|2131.04|2129.54|0
1648145740000|2022-03-24 18:15:40|2131.57|2130.07|2131.04|2129.54|2131.57|2130.07|2131.03|2129.53|0
1648145750000|2022-03-24 18:15:50|2131.03|2129.53|2131.03|2129.53|2131.04|2129.54|2131.03|2129.53|0
1648145760000|2022-03-24 18:16:00|2131.01|2129.51|2131.01|2129.51|2131.01|2129.51|2131.01|2129.51|0
1648145770000|2022-03-24 18:16:10|2131.02|2129.52|2131.02|2129.52|2131.02|2129.52|2131.02|2129.52|0
1648145780000|2022-03-24 18:16:20|2131.01|2129.51|2131|2129.5|2131.01|2129.51|2131|2129.5|0
1648145790000|2022-03-24 18:16:30|2131.01|2129.51|2131|2129.5|2131.01|2129.51|2131|2129.5|0
1648145800000|2022-03-24 18:16:40|2131.01|2129.51|2131.01|2129.51|2131.01|2129.51|2131|2129.5|0
1648145810000|2022-03-24 18:16:50|2131.02|2129.52|2131.02|2129.52|2131.02|2129.52|2131.01|2129.51|0
1648145820000|2022-03-24 18:17:00|2131.01|2129.51|2131.03|2129.53|2131.04|2129.54|2131.01|2129.51|0
1648145830000|2022-03-24 18:17:10|2131.04|2129.54|2131.03|2129.53|2131.04|2129.54|2131.03|2129.53|0
1648145840000|2022-03-24 18:17:20|2131.04|2129.54|2131.02|2129.52|2131.04|2129.54|2131.02|2129.52|0
1648145850000|2022-03-24 18:17:30|2131.03|2129.53|2131.01|2129.51|2131.03|2129.53|2131.01|2129.51|0
1648145860000|2022-03-24 18:17:40|2131.02|2129.52|2130.48|2128.98|2131.02|2129.52|2130.48|2128.98|0
1648145870000|2022-03-24 18:17:50|2130.49|2128.99|2130.49|2128.99|2130.49|2128.99|2130.48|2128.98|0
1648145880000|2022-03-24 18:18:00|2130.48|2128.98|2130.48|2128.98|2130.49|2128.99|2130.47|2128.97|0
1648145890000|2022-03-24 18:18:10|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|0
1648145900000|2022-03-24 18:18:20|2130.46|2128.96|2129.94|2128.44|2130.46|2128.96|2129.93|2128.43|0
1648145910000|2022-03-24 18:18:30|2130.47|2128.97|2130.47|2128.97|2130.48|2128.98|2129.92|2128.42|0
1648145920000|2022-03-24 18:18:40|2129.94|2128.44|2129.93|2128.43|2129.94|2128.44|2129.93|2128.43|0
1648145930000|2022-03-24 18:18:50|2129.94|2128.44|2129.92|2128.42|2129.94|2128.44|2129.92|2128.42|0
1648145940000|2022-03-24 18:19:00|2129.93|2128.43|2129.92|2128.42|2130.47|2128.97|2129.92|2128.42|0
1648145950000|2022-03-24 18:19:10|2129.93|2128.43|2129.93|2128.43|2129.94|2128.44|2129.92|2128.42|0
1648145960000|2022-03-24 18:19:20|2129.92|2128.42|2129.94|2128.44|2129.94|2128.44|2129.92|2128.42|0
1648145970000|2022-03-24 18:19:30|2129.93|2128.43|2129.94|2128.44|2130.47|2128.97|2129.93|2128.43|0
1648145980000|2022-03-24 18:19:40|2129.93|2128.43|2129.94|2128.44|2129.94|2128.44|2129.93|2128.43|0
1648145990000|2022-03-24 18:19:50|2129.93|2128.43|2129.94|2128.44|2129.94|2128.44|2129.93|2128.43|0
1648146000000|2022-03-24 18:20:00|2129.93|2128.43|2129.94|2128.44|2130.48|2128.98|2129.92|2128.42|0
1648146010000|2022-03-24 18:20:10|2129.93|2128.43|2129.94|2128.44|2129.94|2128.44|2129.92|2128.42|0
1648146020000|2022-03-24 18:20:20|2130.47|2128.97|2129.92|2128.42|2130.47|2128.97|2129.92|2128.42|0
1648146030000|2022-03-24 18:20:30|2129.91|2128.41|2129.91|2128.41|2129.91|2128.41|2129.9|2128.4|0
1648146040000|2022-03-24 18:20:40|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.63|2128.13|0
1648146050000|2022-03-24 18:20:50|2129.91|2128.41|2129.91|2128.41|2129.91|2128.41|2129.9|2128.4|0
1648146060000|2022-03-24 18:21:00|2129.9|2128.4|2129.91|2128.41|2129.92|2128.42|2129.9|2128.4|0
1648146070000|2022-03-24 18:21:10|2129.92|2128.42|2129.92|2128.42|2129.92|2128.42|2129.91|2128.41|0
1648146080000|2022-03-24 18:21:20|2129.91|2128.41|2129.91|2128.41|2129.92|2128.42|2129.91|2128.41|0
1648146090000|2022-03-24 18:21:30|2129.38|2127.88|2129.36|2127.86|2129.38|2127.88|2129.36|2127.86|0
1648146100000|2022-03-24 18:21:40|2129.35|2127.85|2129.36|2127.86|2129.36|2127.86|2129.35|2127.85|0
1648146110000|2022-03-24 18:21:50|2129.37|2127.87|2129.91|2128.41|2129.91|2128.41|2129.36|2127.86|0
1648146120000|2022-03-24 18:22:00|2129.9|2128.4|2129.89|2128.39|2129.9|2128.4|2129.63|2128.13|0
1648146130000|2022-03-24 18:22:10|2129.88|2128.38|2129.88|2128.38|2129.89|2128.39|2129.88|2128.38|0
1648146140000|2022-03-24 18:22:20|2129.35|2127.85|2129.35|2127.85|2129.35|2127.85|2129.35|2127.85|0
1648146150000|2022-03-24 18:22:30|2129.36|2127.86|2129.36|2127.86|2129.36|2127.86|2129.36|2127.86|0
1648146160000|2022-03-24 18:22:40|2129.35|2127.85|2129.91|2128.41|2129.91|2128.41|2129.35|2127.85|0
1648146170000|2022-03-24 18:22:50|2129.9|2128.4|2129.91|2128.41|2129.91|2128.41|2129.9|2128.4|0
1648146180000|2022-03-24 18:23:00|2129.89|2128.39|2129.89|2128.39|2129.9|2128.4|2129.88|2128.38|0
1648146190000|2022-03-24 18:23:10|2129.88|2128.38|2129.33|2127.83|2129.9|2128.4|2129.33|2127.83|0
1648146200000|2022-03-24 18:23:20|2129.32|2127.82|2128.78|2127.28|2129.32|2127.82|2128.78|2127.28|0
1648146210000|2022-03-24 18:23:30|2128.79|2127.29|2128.79|2127.29|2128.79|2127.29|2128.79|2127.29|0
1648146220000|2022-03-24 18:23:40|2128.8|2127.3|2129.33|2127.83|2129.34|2127.84|2128.79|2127.29|0
1648146230000|2022-03-24 18:23:50|2129.34|2127.84|2129.36|2127.86|2129.36|2127.86|2129.34|2127.84|0
1648146240000|2022-03-24 18:24:00|2129.35|2127.85|2129.36|2127.86|2129.36|2127.86|2129.35|2127.85|0
1648146250000|2022-03-24 18:24:10|2129.35|2127.85|2128.82|2127.32|2129.35|2127.85|2128.82|2127.32|0
1648146260000|2022-03-24 18:24:20|2128.81|2127.31|2129.35|2127.85|2129.35|2127.85|2128.81|2127.31|0
1648146270000|2022-03-24 18:24:30|2129.34|2127.84|2129.35|2127.85|2129.35|2127.85|2129.34|2127.84|0
1648146280000|2022-03-24 18:24:40|2129.34|2127.84|2129.35|2127.85|2129.35|2127.85|2129.34|2127.84|0
1648146290000|2022-03-24 18:24:50|2129.34|2127.84|2129.35|2127.85|2129.35|2127.85|2129.34|2127.84|0
1648146300000|2022-03-24 18:25:00|2129.36|2127.86|2129.91|2128.41|2129.91|2128.41|2129.36|2127.86|0
1648146310000|2022-03-24 18:25:10|2129.9|2128.4|2129.91|2128.41|2129.91|2128.41|2129.9|2128.4|0
1648146320000|2022-03-24 18:25:20|2129.9|2128.4|2129.89|2128.39|2129.91|2128.41|2129.89|2128.39|0
1648146330000|2022-03-24 18:25:30|2129.9|2128.4|2129.91|2128.41|2129.91|2128.41|2129.9|2128.4|0
1648146350000|2022-03-24 18:25:50|2129.92|2128.42|2129.91|2128.41|2129.92|2128.42|2129.91|2128.41|0
1648146360000|2022-03-24 18:26:00|2129.92|2128.42|2129.92|2128.42|2129.92|2128.42|2129.91|2128.41|0
1648146370000|2022-03-24 18:26:10|2129.93|2128.43|2129.92|2128.42|2129.93|2128.43|2129.92|2128.42|0
1648146380000|2022-03-24 18:26:20|2129.91|2128.41|2129.91|2128.41|2129.92|2128.42|2129.91|2128.41|0
1648146390000|2022-03-24 18:26:30|2129.92|2128.42|2129.91|2128.41|2129.92|2128.42|2129.91|2128.41|0
1648146400000|2022-03-24 18:26:40|2129.89|2128.39|2129.88|2128.38|2129.89|2128.39|2129.88|2128.38|0
1648146410000|2022-03-24 18:26:50|2129.35|2127.85|2129.36|2127.86|2129.36|2127.86|2129.35|2127.85|0
1648146420000|2022-03-24 18:27:00|2129.35|2127.85|2129.34|2127.84|2129.35|2127.85|2129.34|2127.84|0
1648146430000|2022-03-24 18:27:10|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|0
1648146440000|2022-03-24 18:27:20|2129.07|2127.57|2129.35|2127.85|2129.35|2127.85|2128.8|2127.3|0
1648146450000|2022-03-24 18:27:30|2129.34|2127.84|2129.34|2127.84|2129.36|2127.86|2129.34|2127.84|0
1648146470000|2022-03-24 18:27:50|2129.33|2127.83|2129.33|2127.83|2129.34|2127.84|2129.33|2127.83|0
1648146480000|2022-03-24 18:28:00|2128.79|2127.29|2128.81|2127.31|2128.81|2127.31|2128.79|2127.29|0
1648146490000|2022-03-24 18:28:10|2129.34|2127.84|2129.88|2128.38|2129.88|2128.38|2129.34|2127.84|0
1648146500000|2022-03-24 18:28:20|2129.87|2128.37|2129.87|2128.37|2129.88|2128.38|2129.87|2128.37|0
1648146510000|2022-03-24 18:28:30|2129.88|2128.38|2129.9|2128.4|2129.9|2128.4|2129.88|2128.38|0
1648146520000|2022-03-24 18:28:40|2129.89|2128.39|2129.9|2128.4|2129.9|2128.4|2129.89|2128.39|0
1648146530000|2022-03-24 18:28:50|2129.89|2128.39|2129.89|2128.39|2129.89|2128.39|2129.89|2128.39|0
1648146540000|2022-03-24 18:29:00|2129.88|2128.38|2129.9|2128.4|2129.9|2128.4|2129.88|2128.38|0
1648146550000|2022-03-24 18:29:10|2129.88|2128.38|2129.9|2128.4|2129.9|2128.4|2129.35|2127.85|0
1648146560000|2022-03-24 18:29:20|2129.89|2128.39|2129.35|2127.85|2129.9|2128.4|2129.35|2127.85|0
1648146580000|2022-03-24 18:29:40|2129.34|2127.84|2129.91|2128.41|2129.91|2128.41|2129.34|2127.84|0
1648146590000|2022-03-24 18:29:50|2129.9|2128.4|2129.91|2128.41|2130.45|2128.95|2129.9|2128.4|0
1648146600000|2022-03-24 18:30:00|2130.44|2128.94|2129.9|2128.4|2130.44|2128.94|2129.9|2128.4|0
1648146610000|2022-03-24 18:30:10|2129.91|2128.41|2130.44|2128.94|2130.44|2128.94|2129.9|2128.4|0
1648146620000|2022-03-24 18:30:20|2130.43|2128.93|2130.44|2128.94|2130.44|2128.94|2129.9|2128.4|0
1648146630000|2022-03-24 18:30:30|2130.45|2128.95|2130.46|2128.96|2130.46|2128.96|2130.45|2128.95|0
1648146640000|2022-03-24 18:30:40|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|0
1648146650000|2022-03-24 18:30:50|2130.73|2129.23|2130.44|2128.94|2130.74|2129.24|2130.44|2128.94|0
1648146660000|2022-03-24 18:31:00|2130.45|2128.95|2130.99|2129.49|2131|2129.5|2130.45|2128.95|0
1648146670000|2022-03-24 18:31:10|2130.45|2128.95|2130.99|2129.49|2131|2129.5|2130.45|2128.95|0
1648146680000|2022-03-24 18:31:20|2130.46|2128.96|2130.45|2128.95|2130.99|2129.49|2130.45|2128.95|0
1648146690000|2022-03-24 18:31:30|2130.44|2128.94|2130.42|2128.92|2130.44|2128.94|2130.42|2128.92|0
1648146700000|2022-03-24 18:31:40|2129.89|2128.39|2129.59|2128.09|2130.16|2128.66|2129.59|2128.09|0
1648146710000|2022-03-24 18:31:50|2129.33|2127.83|2129.88|2128.38|2129.88|2128.38|2129.32|2127.82|0
1648146720000|2022-03-24 18:32:00|2129.89|2128.39|2129.89|2128.39|2129.9|2128.4|2129.88|2128.38|0
1648146730000|2022-03-24 18:32:10|2129.88|2128.38|2129.88|2128.38|2129.88|2128.38|2129.87|2128.37|0
1648146740000|2022-03-24 18:32:20|2129.87|2128.37|2129.88|2128.38|2129.88|2128.38|2129.34|2127.84|0
1648146750000|2022-03-24 18:32:30|2129.89|2128.39|2129.9|2128.4|2129.9|2128.4|2129.88|2128.38|0
1648146760000|2022-03-24 18:32:40|2129.91|2128.41|2129.9|2128.4|2130.44|2128.94|2129.9|2128.4|0
1648146780000|2022-03-24 18:33:00|2129.89|2128.39|2129.89|2128.39|2129.9|2128.4|2129.89|2128.39|0
1648146790000|2022-03-24 18:33:10|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.89|2128.39|0
1648146800000|2022-03-24 18:33:20|2129.89|2128.39|2129.88|2128.38|2129.89|2128.39|2129.88|2128.38|0
1648146820000|2022-03-24 18:33:40|2129.87|2128.37|2129.87|2128.37|2129.88|2128.38|2129.87|2128.37|0
1648146830000|2022-03-24 18:33:50|2129.88|2128.38|2129.89|2128.39|2129.89|2128.39|2129.87|2128.37|0
1648146840000|2022-03-24 18:34:00|2129.88|2128.38|2129.88|2128.38|2129.89|2128.39|2129.88|2128.38|0
1648146850000|2022-03-24 18:34:10|2129.87|2128.37|2129.87|2128.37|2129.87|2128.37|2129.87|2128.37|0
1648146860000|2022-03-24 18:34:20|2129.86|2128.36|2129.33|2127.83|2129.86|2128.36|2129.33|2127.83|0
1648146870000|2022-03-24 18:34:30|2129.34|2127.84|2129.86|2128.36|2129.87|2128.37|2129.34|2127.84|0
1648146880000|2022-03-24 18:34:40|2129.85|2128.35|2129.31|2127.81|2129.85|2128.35|2129.3|2127.8|0
1648146890000|2022-03-24 18:34:50|2129.32|2127.82|2129.86|2128.36|2129.86|2128.36|2129.32|2127.82|0
1648146900000|2022-03-24 18:35:00|2129.59|2128.09|2129.3|2127.8|2129.86|2128.36|2129.29|2127.79|0
1648146910000|2022-03-24 18:35:10|2129.29|2127.79|2129.3|2127.8|2129.3|2127.8|2129.03|2127.53|0
1648146920000|2022-03-24 18:35:20|2129.31|2127.81|2129.31|2127.81|2129.31|2127.81|2129.3|2127.8|0
1648146930000|2022-03-24 18:35:30|2129.3|2127.8|2129.3|2127.8|2129.31|2127.81|2129.3|2127.8|0
1648146940000|2022-03-24 18:35:40|2129.31|2127.81|2129.3|2127.8|2129.31|2127.81|2129.03|2127.53|0
1648146950000|2022-03-24 18:35:50|2129.29|2127.79|2129.31|2127.81|2129.31|2127.81|2129.29|2127.79|0
1648146960000|2022-03-24 18:36:00|2129.3|2127.8|2128.76|2127.26|2129.3|2127.8|2128.76|2127.26|0
1648146970000|2022-03-24 18:36:10|2128.77|2127.27|2128.77|2127.27|2128.77|2127.27|2128.76|2127.26|0
1648146980000|2022-03-24 18:36:20|2129.3|2127.8|2129.3|2127.8|2129.3|2127.8|2129.3|2127.8|0
1648146990000|2022-03-24 18:36:30|2129.31|2127.81|2129.3|2127.8|2129.31|2127.81|2129.3|2127.8|0
1648147000000|2022-03-24 18:36:40|2129.04|2127.54|2129.3|2127.8|2129.3|2127.8|2129.03|2127.53|0
1648147010000|2022-03-24 18:36:50|2129.31|2127.81|2129.31|2127.81|2129.31|2127.81|2129.3|2127.8|0
1648147020000|2022-03-24 18:37:00|2129.32|2127.82|2129.32|2127.82|2129.86|2128.36|2129.32|2127.82|0
1648147030000|2022-03-24 18:37:10|2129.59|2128.09|2129.57|2128.07|2129.85|2128.35|2129.57|2128.07|0
1648147040000|2022-03-24 18:37:20|2129.31|2127.81|2129.58|2128.08|2129.59|2128.09|2129.3|2127.8|0
1648147050000|2022-03-24 18:37:30|2129.31|2127.81|2129.3|2127.8|2129.31|2127.81|2129.3|2127.8|0
1648147060000|2022-03-24 18:37:40|2129.29|2127.79|2129.3|2127.8|2129.3|2127.8|2129.29|2127.79|0
1648147070000|2022-03-24 18:37:50|2129.29|2127.79|2129.3|2127.8|2129.3|2127.8|2129.29|2127.79|0
1648147080000|2022-03-24 18:38:00|2129.31|2127.81|2129.86|2128.36|2129.87|2128.37|2129.31|2127.81|0
1648147090000|2022-03-24 18:38:10|2129.87|2128.37|2129.87|2128.37|2129.87|2128.37|2129.86|2128.36|0
1648147100000|2022-03-24 18:38:20|2129.86|2128.36|2129.32|2127.82|2129.87|2128.37|2129.32|2127.82|0
1648147110000|2022-03-24 18:38:30|2129.31|2127.81|2129.32|2127.82|2129.32|2127.82|2129.31|2127.81|0
1648147120000|2022-03-24 18:38:40|2129.31|2127.81|2129.31|2127.81|2129.32|2127.82|2129.31|2127.81|0
1648147130000|2022-03-24 18:38:50|2129.32|2127.82|2129.86|2128.36|2129.86|2128.36|2129.31|2127.81|0
1648147150000|2022-03-24 18:39:10|2129.33|2127.83|2129.32|2127.82|2129.33|2127.83|2129.31|2127.81|0
1648147160000|2022-03-24 18:39:20|2129.31|2127.81|2129.33|2127.83|2129.33|2127.83|2129.31|2127.81|0
1648147170000|2022-03-24 18:39:30|2129.34|2127.84|2129.87|2128.37|2129.87|2128.37|2129.34|2127.84|0
1648147180000|2022-03-24 18:39:40|2129.88|2128.38|2129.88|2128.38|2129.88|2128.38|2129.87|2128.37|0
1648147190000|2022-03-24 18:39:50|2129.89|2128.39|2129.9|2128.4|2129.9|2128.4|2129.89|2128.39|0
1648147200000|2022-03-24 18:40:00|2129.89|2128.39|2129.9|2128.4|2130.43|2128.93|2129.88|2128.38|0
1648147220000|2022-03-24 18:40:20|2129.89|2128.39|2129.89|2128.39|2129.89|2128.39|2129.89|2128.39|0
1648147230000|2022-03-24 18:40:30|2129.9|2128.4|2129.88|2128.38|2129.9|2128.4|2129.88|2128.38|0
1648147240000|2022-03-24 18:40:40|2129.9|2128.4|2130.43|2128.93|2130.43|2128.93|2129.9|2128.4|0
1648147250000|2022-03-24 18:40:50|2130.44|2128.94|2130.44|2128.94|2130.44|2128.94|2130.43|2128.93|0
1648147260000|2022-03-24 18:41:00|2130.43|2128.93|2129.9|2128.4|2130.44|2128.94|2129.89|2128.39|0
1648147270000|2022-03-24 18:41:10|2129.89|2128.39|2129.88|2128.38|2129.9|2128.4|2129.88|2128.38|0
1648147280000|2022-03-24 18:41:20|2129.89|2128.39|2129.9|2128.4|2129.9|2128.4|2129.88|2128.38|0
1648147290000|2022-03-24 18:41:30|2129.89|2128.39|2129.88|2128.38|2129.89|2128.39|2129.88|2128.38|0
1648147300000|2022-03-24 18:41:40|2129.89|2128.39|2129.88|2128.38|2129.9|2128.4|2129.88|2128.38|0
1648147310000|2022-03-24 18:41:50|2129.87|2128.37|2129.88|2128.38|2129.88|2128.38|2129.34|2127.84|0
1648147320000|2022-03-24 18:42:00|2129.89|2128.39|2129.87|2128.37|2129.89|2128.39|2129.87|2128.37|0
1648147330000|2022-03-24 18:42:10|2129.86|2128.36|2129.34|2127.84|2129.86|2128.36|2129.33|2127.83|0
1648147340000|2022-03-24 18:42:20|2129.35|2127.85|2129.34|2127.84|2129.88|2128.38|2129.34|2127.84|0
1648147350000|2022-03-24 18:42:30|2129.33|2127.83|2129.33|2127.83|2129.34|2127.84|2129.33|2127.83|0
1648147360000|2022-03-24 18:42:40|2129.34|2127.84|2129.61|2128.11|2129.88|2128.38|2129.33|2127.83|0
1648147370000|2022-03-24 18:42:50|2129.35|2127.85|2129.34|2127.84|2129.35|2127.85|2129.34|2127.84|0
1648147380000|2022-03-24 18:43:00|2129.35|2127.85|2129.35|2127.85|2129.35|2127.85|2129.35|2127.85|0
1648147390000|2022-03-24 18:43:10|2129.34|2127.84|2129.33|2127.83|2129.34|2127.84|2129.33|2127.83|0
1648147400000|2022-03-24 18:43:20|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|2129.33|2127.83|0
1648147410000|2022-03-24 18:43:30|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|0
1648147420000|2022-03-24 18:43:40|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|0
1648147430000|2022-03-24 18:43:50|2129.35|2127.85|2129.34|2127.84|2129.35|2127.85|2129.34|2127.84|0
1648147440000|2022-03-24 18:44:00|2129.33|2127.83|2129.34|2127.84|2129.34|2127.84|2129.33|2127.83|0
1648147450000|2022-03-24 18:44:10|2129.33|2127.83|2129.35|2127.85|2129.35|2127.85|2129.33|2127.83|0
1648147470000|2022-03-24 18:44:30|2129.36|2127.86|2129.35|2127.85|2129.36|2127.86|2129.35|2127.85|0
1648147480000|2022-03-24 18:44:40|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|0
1648147500000|2022-03-24 18:45:00|2129.35|2127.85|2129.34|2127.84|2129.35|2127.85|2129.33|2127.83|0
1648147510000|2022-03-24 18:45:10|2128.81|2127.31|2128.77|2127.27|2128.81|2127.31|2128.77|2127.27|0
1648147520000|2022-03-24 18:45:20|2128.76|2127.26|2128.22|2126.72|2128.76|2127.26|2128.2|2126.7|0
1648147530000|2022-03-24 18:45:30|2128.21|2126.71|2128.21|2126.71|2128.22|2126.72|2128.21|2126.71|0
1648147540000|2022-03-24 18:45:40|2128.22|2126.72|2128.21|2126.71|2128.75|2127.25|2128.2|2126.7|0
1648147550000|2022-03-24 18:45:50|2128.2|2126.7|2128.21|2126.71|2128.21|2126.71|2128.2|2126.7|0
1648147560000|2022-03-24 18:46:00|2128.2|2126.7|2128.2|2126.7|2128.2|2126.7|2128.19|2126.69|0
1648147570000|2022-03-24 18:46:10|2128.21|2126.71|2128.21|2126.71|2128.21|2126.71|2128.21|2126.71|0
1648147580000|2022-03-24 18:46:20|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|2128.21|2126.71|0
1648147590000|2022-03-24 18:46:30|2128.76|2127.26|2128.75|2127.25|2128.76|2127.26|2128.75|2127.25|0
1648147600000|2022-03-24 18:46:40|2128.76|2127.26|2128.22|2126.72|2128.76|2127.26|2128.22|2126.72|0
1648147620000|2022-03-24 18:47:00|2128.23|2126.73|2128.22|2126.72|2128.23|2126.73|2128.22|2126.72|0
1648147630000|2022-03-24 18:47:10|2128.23|2126.73|2128.77|2127.27|2128.77|2127.27|2128.22|2126.72|0
1648147640000|2022-03-24 18:47:20|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|2128.77|2127.27|0
1648147650000|2022-03-24 18:47:30|2128.77|2127.27|2128.77|2127.27|2128.78|2127.28|2128.77|2127.27|0
1648147660000|2022-03-24 18:47:40|2128.51|2127.01|2128.24|2126.74|2128.78|2127.28|2128.23|2126.73|0
1648147670000|2022-03-24 18:47:50|2128.25|2126.75|2128.22|2126.72|2128.25|2126.75|2128.22|2126.72|0
1648147680000|2022-03-24 18:48:00|2128.21|2126.71|2127.66|2126.16|2128.21|2126.71|2127.66|2126.16|0
1648147690000|2022-03-24 18:48:10|2127.65|2126.15|2127.11|2125.61|2127.65|2126.15|2127.1|2125.6|0
1648147700000|2022-03-24 18:48:20|2127.1|2125.6|2127.65|2126.15|2127.65|2126.15|2127.1|2125.6|0
1648147710000|2022-03-24 18:48:30|2127.64|2126.14|2127.66|2126.16|2127.66|2126.16|2127.64|2126.14|0
1648147720000|2022-03-24 18:48:40|2127.67|2126.17|2127.68|2126.18|2127.69|2126.19|2127.67|2126.17|0
1648147730000|2022-03-24 18:48:50|2127.67|2126.17|2127.68|2126.18|2127.69|2126.19|2127.67|2126.17|0
1648147750000|2022-03-24 18:49:10|2127.69|2126.19|2127.68|2126.18|2127.69|2126.19|2127.68|2126.18|0
1648147760000|2022-03-24 18:49:20|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|0
1648147770000|2022-03-24 18:49:30|2127.67|2126.17|2127.69|2126.19|2127.69|2126.19|2127.67|2126.17|0
1648147780000|2022-03-24 18:49:40|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|0
1648147790000|2022-03-24 18:49:50|2127.67|2126.17|2127.68|2126.18|2127.68|2126.18|2127.67|2126.17|0
1648147800000|2022-03-24 18:50:00|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|2127.68|2126.18|0
1648147810000|2022-03-24 18:50:10|2127.68|2126.18|2128.22|2126.72|2128.23|2126.73|2127.68|2126.18|0
1648147820000|2022-03-24 18:50:20|2128.23|2126.73|2128.23|2126.73|2128.23|2126.73|2128.22|2126.72|0
1648147830000|2022-03-24 18:50:30|2128.22|2126.72|2128.23|2126.73|2128.23|2126.73|2128.22|2126.72|0
1648147840000|2022-03-24 18:50:40|2128.24|2126.74|2128.24|2126.74|2128.24|2126.74|2128.23|2126.73|0
1648147850000|2022-03-24 18:50:50|2128.25|2126.75|2128.78|2127.28|2128.79|2127.29|2128.25|2126.75|0
1648147860000|2022-03-24 18:51:00|2128.79|2127.29|2129.34|2127.84|2129.34|2127.84|2128.78|2127.28|0
1648147870000|2022-03-24 18:51:10|2129.35|2127.85|2129.9|2128.4|2129.9|2128.4|2129.35|2127.85|0
1648147880000|2022-03-24 18:51:20|2129.91|2128.41|2129.92|2128.42|2129.92|2128.42|2129.9|2128.4|0
1648147890000|2022-03-24 18:51:30|2129.91|2128.41|2129.91|2128.41|2129.91|2128.41|2129.91|2128.41|0
1648147900000|2022-03-24 18:51:40|2129.9|2128.4|2129.9|2128.4|2129.91|2128.41|2129.9|2128.4|0
1648147910000|2022-03-24 18:51:50|2129.37|2127.87|2129.64|2128.14|2129.92|2128.42|2129.37|2127.87|0
1648147920000|2022-03-24 18:52:00|2129.65|2128.15|2129.36|2127.86|2129.65|2128.15|2129.36|2127.86|0
1648147930000|2022-03-24 18:52:10|2129.35|2127.85|2128.82|2127.32|2129.35|2127.85|2128.82|2127.32|0
1648147940000|2022-03-24 18:52:20|2128.81|2127.31|2128.81|2127.31|2128.81|2127.31|2128.28|2126.78|0
1648147950000|2022-03-24 18:52:30|2128.82|2127.32|2128.81|2127.31|2128.82|2127.32|2128.81|2127.31|0
1648147970000|2022-03-24 18:52:50|2128.82|2127.32|2128.81|2127.31|2128.82|2127.32|2128.81|2127.31|0
1648147980000|2022-03-24 18:53:00|2128.83|2127.33|2129.38|2127.88|2129.38|2127.88|2128.83|2127.33|0
1648148000000|2022-03-24 18:53:20|2129.39|2127.89|2129.39|2127.89|2129.39|2127.89|2129.38|2127.88|0
1648148010000|2022-03-24 18:53:30|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|2129.39|2127.89|0
1648148020000|2022-03-24 18:53:40|2129.39|2127.89|2129.39|2127.89|2129.39|2127.89|2129.39|2127.89|0
1648148030000|2022-03-24 18:53:50|2129.38|2127.88|2129.38|2127.88|2129.39|2127.89|2129.38|2127.88|0
1648148040000|2022-03-24 18:54:00|2129.39|2127.89|2129.38|2127.88|2129.39|2127.89|2129.1|2127.6|0
1648148050000|2022-03-24 18:54:10|2129.11|2127.61|2128.84|2127.34|2129.38|2127.88|2128.84|2127.34|0
1648148060000|2022-03-24 18:54:20|2128.83|2127.33|2128.83|2127.33|2128.83|2127.33|2128.83|2127.33|0
1648148070000|2022-03-24 18:54:30|2128.84|2127.34|2128.83|2127.33|2128.84|2127.34|2128.83|2127.33|0
1648148080000|2022-03-24 18:54:40|2128.84|2127.34|2128.84|2127.34|2128.84|2127.34|2128.83|2127.33|0
1648148090000|2022-03-24 18:54:50|2128.83|2127.33|2128.84|2127.34|2128.84|2127.34|2128.83|2127.33|0
1648148100000|2022-03-24 18:55:00|2128.57|2127.07|2128.3|2126.8|2128.57|2127.07|2128.3|2126.8|0
1648148110000|2022-03-24 18:55:10|2128.29|2126.79|2127.75|2126.25|2128.29|2126.79|2127.75|2126.25|0
1648148120000|2022-03-24 18:55:20|2127.76|2126.26|2128.28|2126.78|2128.29|2126.79|2127.75|2126.25|0
1648148130000|2022-03-24 18:55:30|2128.29|2126.79|2128.31|2126.81|2128.31|2126.81|2128.29|2126.79|0
1648148140000|2022-03-24 18:55:40|2128.3|2126.8|2128.31|2126.81|2128.31|2126.81|2128.3|2126.8|0
1648148150000|2022-03-24 18:55:50|2128.3|2126.8|2128.57|2127.07|2128.57|2127.07|2128.3|2126.8|0
1648148160000|2022-03-24 18:56:00|2128.84|2127.34|2128.29|2126.79|2128.84|2127.34|2128.29|2126.79|0
1648148170000|2022-03-24 18:56:10|2128.28|2126.78|2128.29|2126.79|2128.3|2126.8|2128.28|2126.78|0
1648148180000|2022-03-24 18:56:20|2128.3|2126.8|2128.29|2126.79|2128.3|2126.8|2128.02|2126.52|0
1648148190000|2022-03-24 18:56:30|2128.03|2126.53|2128.02|2126.52|2128.03|2126.53|2128.02|2126.52|0
1648148200000|2022-03-24 18:56:40|2127.75|2126.25|2127.74|2126.24|2127.75|2126.25|2127.74|2126.24|0
1648148210000|2022-03-24 18:56:50|2127.75|2126.25|2128.3|2126.8|2128.3|2126.8|2127.75|2126.25|0
1648148220000|2022-03-24 18:57:00|2128.29|2126.79|2128.3|2126.8|2128.3|2126.8|2128.29|2126.79|0
1648148230000|2022-03-24 18:57:10|2128.31|2126.81|2128.86|2127.36|2128.86|2127.36|2128.31|2126.81|0
1648148240000|2022-03-24 18:57:20|2128.87|2127.37|2128.86|2127.36|2128.87|2127.37|2128.86|2127.36|0
1648148250000|2022-03-24 18:57:30|2128.87|2127.37|2128.86|2127.36|2128.87|2127.37|2128.86|2127.36|0
1648148260000|2022-03-24 18:57:40|2128.87|2127.37|2128.87|2127.37|2129.41|2127.91|2128.86|2127.36|0
1648148270000|2022-03-24 18:57:50|2128.88|2127.38|2128.87|2127.37|2128.88|2127.38|2128.87|2127.37|0
1648148280000|2022-03-24 18:58:00|2128.88|2127.38|2128.87|2127.37|2128.88|2127.38|2128.87|2127.37|0
1648148290000|2022-03-24 18:58:10|2129.14|2127.64|2128.86|2127.36|2129.14|2127.64|2128.86|2127.36|0
1648148300000|2022-03-24 18:58:20|2128.87|2127.37|2128.86|2127.36|2128.87|2127.37|2128.86|2127.36|0
1648148310000|2022-03-24 18:58:30|2128.87|2127.37|2128.86|2127.36|2128.87|2127.37|2128.86|2127.36|0
1648148320000|2022-03-24 18:58:40|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|0
1648148330000|2022-03-24 18:58:50|2128.86|2127.36|2128.87|2127.37|2128.87|2127.37|2128.86|2127.36|0
1648148340000|2022-03-24 18:59:00|2128.88|2127.38|2128.87|2127.37|2128.88|2127.38|2128.86|2127.36|0
1648148350000|2022-03-24 18:59:10|2128.86|2127.36|2129.4|2127.9|2129.41|2127.91|2128.86|2127.36|0
1648148360000|2022-03-24 18:59:20|2129.41|2127.91|2128.87|2127.37|2129.41|2127.91|2128.86|2127.36|0
1648148370000|2022-03-24 18:59:30|2128.88|2127.38|2128.88|2127.38|2128.88|2127.38|2128.88|2127.38|0
1648148380000|2022-03-24 18:59:40|2128.87|2127.37|2128.87|2127.37|2128.88|2127.38|2128.86|2127.36|0
1648148390000|2022-03-24 18:59:50|2128.86|2127.36|2128.86|2127.36|2128.86|2127.36|2128.58|2127.08|0
1648148400000|2022-03-24 19:00:00|2128.85|2127.35|2128.32|2126.82|2128.86|2127.36|2128.32|2126.82|0
1648148410000|2022-03-24 19:00:10|2128.33|2126.83|2128.34|2126.84|2128.34|2126.84|2128.33|2126.83|0
1648148420000|2022-03-24 19:00:20|2128.6|2127.1|2128.87|2127.37|2128.87|2127.37|2128.32|2126.82|0
1648148430000|2022-03-24 19:00:30|2128.6|2127.1|2128.87|2127.37|2128.88|2127.38|2128.6|2127.1|0
1648148440000|2022-03-24 19:00:40|2128.86|2127.36|2128.32|2126.82|2128.86|2127.36|2128.31|2126.81|0
1648148450000|2022-03-24 19:00:50|2128.31|2126.81|2128.31|2126.81|2128.32|2126.82|2128.31|2126.81|0
1648148460000|2022-03-24 19:01:00|2128.3|2126.8|2128.3|2126.8|2128.31|2126.81|2128.3|2126.8|0
1648148470000|2022-03-24 19:01:10|2128.31|2126.81|2127.77|2126.27|2128.31|2126.81|2127.77|2126.27|0
1648148480000|2022-03-24 19:01:20|2127.76|2126.26|2127.76|2126.26|2127.77|2126.27|2127.76|2126.26|0
1648148490000|2022-03-24 19:01:30|2127.77|2126.27|2127.77|2126.27|2128.3|2126.8|2127.76|2126.26|0
1648148500000|2022-03-24 19:01:40|2127.76|2126.26|2127.76|2126.26|2127.77|2126.27|2127.76|2126.26|0
1648148510000|2022-03-24 19:01:50|2127.77|2126.27|2127.75|2126.25|2128.04|2126.54|2127.75|2126.25|0
1648148520000|2022-03-24 19:02:00|2127.73|2126.23|2127.17|2125.67|2127.73|2126.23|2127.17|2125.67|0
1648148530000|2022-03-24 19:02:10|2127.18|2125.68|2127.18|2125.68|2127.2|2125.7|2127.18|2125.68|0
1648148540000|2022-03-24 19:02:20|2127.19|2125.69|2127.19|2125.69|2127.2|2125.7|2127.19|2125.69|0
1648148550000|2022-03-24 19:02:30|2127.18|2125.68|2127.19|2125.69|2127.2|2125.7|2127.18|2125.68|0
1648148560000|2022-03-24 19:02:40|2127.18|2125.68|2127.2|2125.7|2127.2|2125.7|2127.18|2125.68|0
1648148570000|2022-03-24 19:02:50|2127.21|2125.71|2127.74|2126.24|2127.75|2126.25|2127.21|2125.71|0
1648148580000|2022-03-24 19:03:00|2127.75|2126.25|2127.75|2126.25|2128.29|2126.79|2127.75|2126.25|0
1648148600000|2022-03-24 19:03:20|2127.74|2126.24|2127.75|2126.25|2127.75|2126.25|2127.74|2126.24|0
1648148610000|2022-03-24 19:03:30|2127.74|2126.24|2128.31|2126.81|2128.31|2126.81|2127.74|2126.24|0
1648148620000|2022-03-24 19:03:40|2128.3|2126.8|2127.76|2126.26|2128.31|2126.81|2127.76|2126.26|0
1648148630000|2022-03-24 19:03:50|2127.75|2126.25|2127.77|2126.27|2127.77|2126.27|2127.75|2126.25|0
1648148640000|2022-03-24 19:04:00|2127.76|2126.26|2128.04|2126.54|2128.31|2126.81|2127.76|2126.26|0
1648148650000|2022-03-24 19:04:10|2127.77|2126.27|2127.76|2126.26|2128.3|2126.8|2127.76|2126.26|0
1648148660000|2022-03-24 19:04:20|2128.03|2126.53|2127.76|2126.26|2128.03|2126.53|2127.76|2126.26|0
1648148670000|2022-03-24 19:04:30|2127.77|2126.27|2127.75|2126.25|2127.77|2126.27|2127.75|2126.25|0
1648148680000|2022-03-24 19:04:40|2127.76|2126.26|2127.76|2126.26|2127.76|2126.26|2127.75|2126.25|0
1648148690000|2022-03-24 19:04:50|2127.77|2126.27|2127.76|2126.26|2127.77|2126.27|2127.76|2126.26|0
1648148700000|2022-03-24 19:05:00|2127.75|2126.25|2127.77|2126.27|2128.31|2126.81|2127.75|2126.25|0
1648148710000|2022-03-24 19:05:10|2127.78|2126.28|2127.78|2126.28|2127.78|2126.28|2127.78|2126.28|0
1648148720000|2022-03-24 19:05:20|2128.31|2126.81|2127.76|2126.26|2128.31|2126.81|2127.76|2126.26|0
1648148730000|2022-03-24 19:05:30|2127.77|2126.27|2127.78|2126.28|2127.78|2126.28|2127.77|2126.27|0
1648148740000|2022-03-24 19:05:40|2128.05|2126.55|2128.31|2126.81|2128.31|2126.81|2127.78|2126.28|0
1648148750000|2022-03-24 19:05:50|2128.32|2126.82|2128.32|2126.82|2128.32|2126.82|2128.31|2126.81|0
1648148760000|2022-03-24 19:06:00|2128.31|2126.81|2128.31|2126.81|2128.31|2126.81|2128.31|2126.81|0
1648148770000|2022-03-24 19:06:10|2128.3|2126.8|2128.32|2126.82|2128.33|2126.83|2128.3|2126.8|0
1648148780000|2022-03-24 19:06:20|2128.33|2126.83|2128.34|2126.84|2128.34|2126.84|2128.33|2126.83|0
1648148790000|2022-03-24 19:06:30|2128.33|2126.83|2128.88|2127.38|2128.89|2127.39|2128.33|2126.83|0
1648148800000|2022-03-24 19:06:40|2128.89|2127.39|2128.89|2127.39|2128.9|2127.4|2128.88|2127.38|0
1648148810000|2022-03-24 19:06:50|2128.9|2127.4|2128.91|2127.41|2128.91|2127.41|2128.89|2127.39|0
1648148820000|2022-03-24 19:07:00|2128.92|2127.42|2128.91|2127.41|2129.44|2127.94|2128.91|2127.41|0
1648148830000|2022-03-24 19:07:10|2128.92|2127.42|2128.9|2127.4|2129.18|2127.68|2128.9|2127.4|0
1648148840000|2022-03-24 19:07:20|2128.91|2127.41|2129.45|2127.95|2129.45|2127.95|2128.91|2127.41|0
1648148850000|2022-03-24 19:07:30|2129.47|2127.97|2129.46|2127.96|2129.47|2127.97|2129.46|2127.96|0
1648148860000|2022-03-24 19:07:40|2129.45|2127.95|2129.46|2127.96|2129.46|2127.96|2129.45|2127.95|0
1648148870000|2022-03-24 19:07:50|2129.45|2127.95|2129.47|2127.97|2129.47|2127.97|2129.45|2127.95|0
1648148880000|2022-03-24 19:08:00|2129.46|2127.96|2129.46|2127.96|2129.47|2127.97|2129.45|2127.95|0
1648148890000|2022-03-24 19:08:10|2129.47|2127.97|2129.48|2127.98|2129.48|2127.98|2129.46|2127.96|0
1648148900000|2022-03-24 19:08:20|2129.49|2127.99|2130.02|2128.52|2130.02|2128.52|2129.49|2127.99|0
1648148910000|2022-03-24 19:08:30|2130.01|2128.51|2130.02|2128.52|2130.02|2128.52|2130.01|2128.51|0
1648148920000|2022-03-24 19:08:40|2129.75|2128.25|2129.49|2127.99|2130.02|2128.52|2129.49|2127.99|0
1648148930000|2022-03-24 19:08:50|2129.5|2128|2129.49|2127.99|2129.5|2128|2129.49|2127.99|0
1648148940000|2022-03-24 19:09:00|2129.5|2128|2129.5|2128|2129.77|2128.27|2129.5|2128|0
1648148950000|2022-03-24 19:09:10|2129.51|2128.01|2129.5|2128|2129.51|2128.01|2129.5|2128|0
1648148960000|2022-03-24 19:09:20|2129.51|2128.01|2129.51|2128.01|2129.51|2128.01|2129.51|2128.01|0
1648148970000|2022-03-24 19:09:30|2130.05|2128.55|2130.07|2128.57|2130.07|2128.57|2130.05|2128.55|0
1648148980000|2022-03-24 19:09:40|2130.08|2128.58|2130.06|2128.56|2130.34|2128.84|2130.06|2128.56|0
1648148990000|2022-03-24 19:09:50|2130.05|2128.55|2130.05|2128.55|2130.05|2128.55|2130.05|2128.55|0
1648149000000|2022-03-24 19:10:00|2130.04|2128.54|2130.04|2128.54|2130.05|2128.55|2130.03|2128.53|0
1648149010000|2022-03-24 19:10:10|2130.57|2129.07|2130.04|2128.54|2130.57|2129.07|2130.03|2128.53|0
1648149020000|2022-03-24 19:10:20|2130.05|2128.55|2131.13|2129.63|2131.13|2129.63|2130.05|2128.55|0
1648149030000|2022-03-24 19:10:30|2131.12|2129.62|2130.59|2129.09|2131.12|2129.62|2130.58|2129.08|0
1648149040000|2022-03-24 19:10:40|2130.58|2129.08|2130.59|2129.09|2130.59|2129.09|2130.04|2128.54|0
1648149050000|2022-03-24 19:10:50|2130.58|2129.08|2130.58|2129.08|2130.59|2129.09|2130.58|2129.08|0
1648149060000|2022-03-24 19:11:00|2130.59|2129.09|2130.59|2129.09|2130.59|2129.09|2130.58|2129.08|0
1648149070000|2022-03-24 19:11:10|2130.58|2129.08|2130.59|2129.09|2130.59|2129.09|2130.04|2128.54|0
1648149090000|2022-03-24 19:11:30|2130.6|2129.1|2130.59|2129.09|2130.6|2129.1|2130.59|2129.09|0
1648149100000|2022-03-24 19:11:40|2130.06|2128.56|2130.05|2128.55|2130.06|2128.56|2130.05|2128.55|0
1648149110000|2022-03-24 19:11:50|2130.04|2128.54|2130.05|2128.55|2130.05|2128.55|2130.04|2128.54|0
1648149120000|2022-03-24 19:12:00|2130.04|2128.54|2130.58|2129.08|2130.58|2129.08|2130.04|2128.54|0
1648149130000|2022-03-24 19:12:10|2130.59|2129.09|2130.05|2128.55|2130.59|2129.09|2130.04|2128.54|0
1648149140000|2022-03-24 19:12:20|2130.32|2128.82|2130.58|2129.08|2130.59|2129.09|2130.05|2128.55|0
1648149150000|2022-03-24 19:12:30|2130.59|2129.09|2130.59|2129.09|2130.59|2129.09|2130.59|2129.09|0
1648149160000|2022-03-24 19:12:40|2130.58|2129.08|2130.59|2129.09|2130.6|2129.1|2130.58|2129.08|0
1648149170000|2022-03-24 19:12:50|2130.6|2129.1|2130.6|2129.1|2130.61|2129.11|2130.59|2129.09|0
1648149180000|2022-03-24 19:13:00|2130.59|2129.09|2130.59|2129.09|2130.6|2129.1|2130.59|2129.09|0
1648149190000|2022-03-24 19:13:10|2130.6|2129.1|2130.59|2129.09|2130.6|2129.1|2130.59|2129.09|0
1648149200000|2022-03-24 19:13:20|2130.6|2129.1|2130.59|2129.09|2130.6|2129.1|2130.59|2129.09|0
1648149210000|2022-03-24 19:13:30|2130.06|2128.56|2130.06|2128.56|2130.06|2128.56|2130.06|2128.56|0
1648149260000|2022-03-24 19:14:20|2130.05|2128.55|2130.05|2128.55|2130.06|2128.56|2130.05|2128.55|0
1648149270000|2022-03-24 19:14:30|2130.06|2128.56|2130.06|2128.56|2130.07|2128.57|2130.06|2128.56|0
1648149280000|2022-03-24 19:14:40|2130.07|2128.57|2130.07|2128.57|2130.07|2128.57|2130.07|2128.57|0
1648149290000|2022-03-24 19:14:50|2130.06|2128.56|2130.07|2128.57|2130.07|2128.57|2130.06|2128.56|0
1648149300000|2022-03-24 19:15:00|2130.06|2128.56|2130.07|2128.57|2130.07|2128.57|2130.06|2128.56|0
1648149310000|2022-03-24 19:15:10|2130.06|2128.56|2129.52|2128.02|2130.06|2128.56|2129.51|2128.01|0
1648149320000|2022-03-24 19:15:20|2129.51|2128.01|2129.51|2128.01|2129.51|2128.01|2129.51|2128.01|0
1648149330000|2022-03-24 19:15:30|2129.52|2128.02|2129.51|2128.01|2129.79|2128.29|2129.51|2128.01|0
1648149340000|2022-03-24 19:15:40|2129.52|2128.02|2129.52|2128.02|2129.52|2128.02|2129.51|2128.01|0
1648149350000|2022-03-24 19:15:50|2129.53|2128.03|2130.06|2128.56|2130.06|2128.56|2129.53|2128.03|0
1648149360000|2022-03-24 19:16:00|2129.53|2128.03|2129.52|2128.02|2130.06|2128.56|2129.52|2128.02|0
1648149370000|2022-03-24 19:16:10|2129.79|2128.29|2129.52|2128.02|2129.79|2128.29|2129.52|2128.02|0
1648149380000|2022-03-24 19:16:20|2129.53|2128.03|2129.53|2128.03|2129.53|2128.03|2129.52|2128.02|0
1648149390000|2022-03-24 19:16:30|2129.52|2128.02|2129.53|2128.03|2129.53|2128.03|2129.52|2128.02|0
1648149400000|2022-03-24 19:16:40|2129.54|2128.04|2130.07|2128.57|2130.07|2128.57|2129.53|2128.03|0
1648149410000|2022-03-24 19:16:50|2130.08|2128.58|2130.09|2128.59|2130.09|2128.59|2130.08|2128.58|0
1648149420000|2022-03-24 19:17:00|2130.1|2128.6|2130.63|2129.13|2130.64|2129.14|2130.1|2128.6|0
1648149430000|2022-03-24 19:17:10|2130.62|2129.12|2130.08|2128.58|2130.62|2129.12|2130.07|2128.57|0
1648149440000|2022-03-24 19:17:20|2130.09|2128.59|2130.62|2129.12|2130.63|2129.13|2130.08|2128.58|0
1648149450000|2022-03-24 19:17:30|2130.63|2129.13|2130.07|2128.57|2130.63|2129.13|2130.07|2128.57|0
1648149460000|2022-03-24 19:17:40|2130.08|2128.58|2130.08|2128.58|2130.08|2128.58|2130.07|2128.57|0
1648149470000|2022-03-24 19:17:50|2130.09|2128.59|2130.35|2128.85|2130.62|2129.12|2130.09|2128.59|0
1648149480000|2022-03-24 19:18:00|2130.34|2128.84|2130.07|2128.57|2130.34|2128.84|2130.06|2128.56|0
1648149500000|2022-03-24 19:18:20|2130.06|2128.56|2130.06|2128.56|2130.07|2128.57|2130.06|2128.56|0
1648149510000|2022-03-24 19:18:30|2130.07|2128.57|2130.07|2128.57|2130.07|2128.57|2130.07|2128.57|0
1648149520000|2022-03-24 19:18:40|2130.08|2128.58|2130.09|2128.59|2130.09|2128.59|2130.08|2128.58|0
1648149530000|2022-03-24 19:18:50|2130.08|2128.58|2130.09|2128.59|2130.09|2128.59|2130.08|2128.58|0
1648149540000|2022-03-24 19:19:00|2130.1|2128.6|2130.1|2128.6|2130.1|2128.6|2130.09|2128.59|0
1648149550000|2022-03-24 19:19:10|2130.09|2128.59|2129.57|2128.07|2130.1|2128.6|2129.57|2128.07|0
1648149560000|2022-03-24 19:19:20|2129.56|2128.06|2129.55|2128.05|2129.83|2128.33|2129.55|2128.05|0
1648149570000|2022-03-24 19:19:30|2129.56|2128.06|2129.57|2128.07|2129.83|2128.33|2129.55|2128.05|0
1648149580000|2022-03-24 19:19:40|2130.1|2128.6|2130.64|2129.14|2130.64|2129.14|2130.1|2128.6|0
1648149590000|2022-03-24 19:19:50|2130.65|2129.15|2131.18|2129.68|2131.18|2129.68|2130.64|2129.14|0
1648149600000|2022-03-24 19:20:00|2131.19|2129.69|2131.19|2129.69|2131.19|2129.69|2131.18|2129.68|0
1648149620000|2022-03-24 19:20:20|2131.2|2129.7|2131.72|2130.22|2131.73|2130.23|2131.2|2129.7|0
1648149630000|2022-03-24 19:20:30|2131.73|2130.23|2131.73|2130.23|2131.73|2130.23|2131.73|2130.23|0
1648149640000|2022-03-24 19:20:40|2131.75|2130.25|2131.77|2130.27|2131.77|2130.27|2131.75|2130.25|0
1648149650000|2022-03-24 19:20:50|2131.78|2130.28|2131.78|2130.28|2131.78|2130.28|2131.77|2130.27|0
1648149660000|2022-03-24 19:21:00|2132.31|2130.81|2132.32|2130.82|2132.32|2130.82|2132.31|2130.81|0
1648149670000|2022-03-24 19:21:10|2132.31|2130.81|2131.77|2130.27|2132.31|2130.81|2131.77|2130.27|0
1648149680000|2022-03-24 19:21:20|2131.78|2130.28|2131.78|2130.28|2131.78|2130.28|2131.78|2130.28|0
1648149690000|2022-03-24 19:21:30|2131.77|2130.27|2131.25|2129.75|2131.77|2130.27|2131.24|2129.74|0
1648149700000|2022-03-24 19:21:40|2131.79|2130.29|2131.24|2129.74|2131.79|2130.29|2131.24|2129.74|0
1648149710000|2022-03-24 19:21:50|2131.25|2129.75|2131.24|2129.74|2131.25|2129.75|2131.24|2129.74|0
1648149720000|2022-03-24 19:22:00|2131.25|2129.75|2131.78|2130.28|2131.78|2130.28|2131.25|2129.75|0
1648149730000|2022-03-24 19:22:10|2131.77|2130.27|2131.77|2130.27|2131.79|2130.29|2131.77|2130.27|0
1648149740000|2022-03-24 19:22:20|2131.78|2130.28|2131.79|2130.29|2131.79|2130.29|2131.77|2130.27|0
1648149750000|2022-03-24 19:22:30|2131.78|2130.28|2131.79|2130.29|2131.79|2130.29|2131.78|2130.28|0
1648149770000|2022-03-24 19:22:50|2131.78|2130.28|2131.77|2130.27|2131.78|2130.28|2131.77|2130.27|0
1648149780000|2022-03-24 19:23:00|2131.24|2129.74|2131.79|2130.29|2131.8|2130.3|2131.24|2129.74|0
1648149790000|2022-03-24 19:23:10|2131.8|2130.3|2131.79|2130.29|2131.8|2130.3|2131.79|2130.29|0
1648149800000|2022-03-24 19:23:20|2131.8|2130.3|2132.33|2130.83|2132.33|2130.83|2131.8|2130.3|0
1648149810000|2022-03-24 19:23:30|2132.86|2131.36|2132.32|2130.82|2132.86|2131.36|2132.32|2130.82|0
1648149820000|2022-03-24 19:23:40|2132.06|2130.56|2132.32|2130.82|2132.33|2130.83|2131.79|2130.29|0
1648149840000|2022-03-24 19:24:00|2132.33|2130.83|2132.33|2130.83|2132.33|2130.83|2132.32|2130.82|0
1648149850000|2022-03-24 19:24:10|2132.32|2130.82|2132.32|2130.82|2132.32|2130.82|2132.32|2130.82|0
1648149860000|2022-03-24 19:24:20|2132.33|2130.83|2132.32|2130.82|2132.33|2130.83|2132.32|2130.82|0
1648149870000|2022-03-24 19:24:30|2132.33|2130.83|2132.33|2130.83|2132.33|2130.83|2132.33|2130.83|0
1648149890000|2022-03-24 19:24:50|2132.34|2130.84|2132.34|2130.84|2132.34|2130.84|2132.34|2130.84|0
1648149900000|2022-03-24 19:25:00|2132.36|2130.86|2133.44|2131.94|2133.44|2131.94|2132.36|2130.86|0
1648149910000|2022-03-24 19:25:10|2133.43|2131.93|2133.44|2131.94|2133.44|2131.94|2133.43|2131.93|0
1648149920000|2022-03-24 19:25:20|2133.45|2131.95|2133.44|2131.94|2133.45|2131.95|2133.44|2131.94|0
1648149930000|2022-03-24 19:25:30|2133.43|2131.93|2133.43|2131.93|2133.43|2131.93|2133.43|2131.93|0
1648149940000|2022-03-24 19:25:40|2133.44|2131.94|2133.44|2131.94|2133.44|2131.94|2133.43|2131.93|0
1648149950000|2022-03-24 19:25:50|2133.43|2131.93|2133.45|2131.95|2133.46|2131.96|2133.43|2131.93|0
1648149960000|2022-03-24 19:26:00|2133.46|2131.96|2133.45|2131.95|2133.46|2131.96|2133.45|2131.95|0
1648149970000|2022-03-24 19:26:10|2133.46|2131.96|2134|2132.5|2134|2132.5|2133.45|2131.95|0
1648149980000|2022-03-24 19:26:20|2133.99|2132.49|2134|2132.5|2134|2132.5|2133.99|2132.49|0
1648149990000|2022-03-24 19:26:30|2133.99|2132.49|2133.47|2131.97|2133.99|2132.49|2133.46|2131.96|0
1648150000000|2022-03-24 19:26:40|2133.74|2132.24|2133.48|2131.98|2133.74|2132.24|2133.47|2131.97|0
1648150020000|2022-03-24 19:27:00|2133.46|2131.96|2133.48|2131.98|2133.48|2131.98|2133.46|2131.96|0
1648150030000|2022-03-24 19:27:10|2133.49|2131.99|2134.02|2132.52|2134.02|2132.52|2133.49|2131.99|0
1648150050000|2022-03-24 19:27:30|2134.03|2132.53|2134.03|2132.53|2134.03|2132.53|2134.02|2132.52|0
1648150060000|2022-03-24 19:27:40|2134.02|2132.52|2134.02|2132.52|2134.02|2132.52|2134.02|2132.52|0
1648150070000|2022-03-24 19:27:50|2134.01|2132.51|2134.03|2132.53|2134.03|2132.53|2133.74|2132.24|0
1648150080000|2022-03-24 19:28:00|2134.04|2132.54|2133.5|2132|2134.04|2132.54|2133.49|2131.99|0
1648150090000|2022-03-24 19:28:10|2133.77|2132.27|2133.48|2131.98|2133.77|2132.27|2133.48|2131.98|0
1648150100000|2022-03-24 19:28:20|2133.47|2131.97|2133.47|2131.97|2133.47|2131.97|2133.46|2131.96|0
1648150110000|2022-03-24 19:28:30|2133.46|2131.96|2133.45|2131.95|2133.47|2131.97|2133.45|2131.95|0
1648150120000|2022-03-24 19:28:40|2132.92|2131.42|2132.93|2131.43|2132.93|2131.43|2132.91|2131.41|0
1648150130000|2022-03-24 19:28:50|2132.92|2131.42|2133.47|2131.97|2133.47|2131.97|2132.92|2131.42|0
1648150140000|2022-03-24 19:29:00|2133.46|2131.96|2133.48|2131.98|2133.48|2131.98|2133.46|2131.96|0
1648150150000|2022-03-24 19:29:10|2133.47|2131.97|2133.48|2131.98|2133.48|2131.98|2133.47|2131.97|0
1648150160000|2022-03-24 19:29:20|2133.47|2131.97|2133.47|2131.97|2133.47|2131.97|2133.21|2131.71|0
1648150170000|2022-03-24 19:29:30|2133.46|2131.96|2133.47|2131.97|2133.47|2131.97|2133.19|2131.69|0
1648150180000|2022-03-24 19:29:40|2133.48|2131.98|2133.47|2131.97|2133.48|2131.98|2133.47|2131.97|0
1648150190000|2022-03-24 19:29:50|2133.46|2131.96|2132.93|2131.43|2133.46|2131.96|2132.92|2131.42|0
1648150200000|2022-03-24 19:30:00|2132.94|2131.44|2133.49|2131.99|2133.49|2131.99|2132.93|2131.43|0
1648150210000|2022-03-24 19:30:10|2133.48|2131.98|2133.47|2131.97|2133.49|2131.99|2133.47|2131.97|0
1648150220000|2022-03-24 19:30:20|2133.48|2131.98|2133.47|2131.97|2133.48|2131.98|2133.47|2131.97|0
1648150240000|2022-03-24 19:30:40|2133.46|2131.96|2132.92|2131.42|2133.46|2131.96|2132.92|2131.42|0
1648150250000|2022-03-24 19:30:50|2132.93|2131.43|2133.47|2131.97|2133.48|2131.98|2132.93|2131.43|0
1648150260000|2022-03-24 19:31:00|2132.93|2131.43|2133.48|2131.98|2133.48|2131.98|2132.93|2131.43|0
1648150270000|2022-03-24 19:31:10|2133.47|2131.97|2133.47|2131.97|2133.47|2131.97|2133.47|2131.97|0
1648150280000|2022-03-24 19:31:20|2133.2|2131.7|2133.19|2131.69|2133.47|2131.97|2132.93|2131.43|0
1648150290000|2022-03-24 19:31:30|2132.93|2131.43|2133.19|2131.69|2133.2|2131.7|2132.92|2131.42|0
1648150300000|2022-03-24 19:31:40|2132.92|2131.42|2132.92|2131.42|2132.92|2131.42|2132.92|2131.42|0
1648150310000|2022-03-24 19:31:50|2132.91|2131.41|2132.91|2131.41|2132.91|2131.41|2132.91|2131.41|0
1648150320000|2022-03-24 19:32:00|2132.9|2131.4|2132.37|2130.87|2132.9|2131.4|2132.36|2130.86|0
1648150330000|2022-03-24 19:32:10|2132.36|2130.86|2132.35|2130.85|2132.38|2130.88|2132.35|2130.85|0
1648150340000|2022-03-24 19:32:20|2132.36|2130.86|2132.35|2130.85|2132.36|2130.86|2132.35|2130.85|0
1648150350000|2022-03-24 19:32:30|2131.82|2130.32|2131.81|2130.31|2131.82|2130.32|2131.81|2130.31|0
1648150360000|2022-03-24 19:32:40|2131.82|2130.32|2131.81|2130.31|2131.82|2130.32|2131.81|2130.31|0
1648150370000|2022-03-24 19:32:50|2131.8|2130.3|2131.8|2130.3|2131.8|2130.3|2131.79|2130.29|0
1648150380000|2022-03-24 19:33:00|2131.81|2130.31|2132.34|2130.84|2132.35|2130.85|2131.8|2130.3|0
1648150390000|2022-03-24 19:33:10|2132.35|2130.85|2131.8|2130.3|2132.35|2130.85|2131.8|2130.3|0
1648150400000|2022-03-24 19:33:20|2131.79|2130.29|2131.97|2130.47|2131.98|2130.48|2131.79|2130.29|0
1648150420000|2022-03-24 19:33:40|2131.96|2130.46|2131.97|2130.47|2131.97|2130.47|2131.43|2129.93|0
1648150430000|2022-03-24 19:33:50|2131.96|2130.46|2132.51|2131.01|2132.51|2131.01|2131.96|2130.46|0
1648150440000|2022-03-24 19:34:00|2132.52|2131.02|2131.96|2130.46|2132.52|2131.02|2131.95|2130.45|0
1648150450000|2022-03-24 19:34:10|2131.95|2130.45|2131.96|2130.46|2131.97|2130.47|2131.95|2130.45|0
1648150460000|2022-03-24 19:34:20|2131.97|2130.47|2131.97|2130.47|2131.97|2130.47|2131.97|2130.47|0
1648150470000|2022-03-24 19:34:30|2131.98|2130.48|2132.46|2130.96|2132.53|2131.03|2131.97|2130.47|0
1648150480000|2022-03-24 19:34:40|2132.47|2130.97|2132.46|2130.96|2132.47|2130.97|2132.2|2130.7|0
1648150490000|2022-03-24 19:34:50|2132.2|2130.7|2132.47|2130.97|2132.47|2130.97|2132.19|2130.69|0
1648150500000|2022-03-24 19:35:00|2132.48|2130.98|2132.47|2130.97|2132.48|2130.98|2132.47|2130.97|0
1648150520000|2022-03-24 19:35:20|2132.48|2130.98|2132.46|2130.96|2132.48|2130.98|2132.46|2130.96|0
1648150530000|2022-03-24 19:35:30|2132.45|2130.95|2131.93|2130.43|2132.45|2130.95|2131.92|2130.42|0
1648150540000|2022-03-24 19:35:40|2131.94|2130.44|2132.46|2130.96|2132.47|2130.97|2131.94|2130.44|0
1648150550000|2022-03-24 19:35:50|2132.47|2130.97|2132.48|2130.98|2132.48|2130.98|2132.46|2130.96|0
1648150560000|2022-03-24 19:36:00|2132.47|2130.97|2132.2|2130.7|2132.47|2130.97|2131.93|2130.43|0
1648150570000|2022-03-24 19:36:10|2132.47|2130.97|2132.19|2130.69|2132.47|2130.97|2132.19|2130.69|0
1648150580000|2022-03-24 19:36:20|2132.45|2130.95|2132.46|2130.96|2133.02|2131.52|2132.45|2130.95|0
1648150590000|2022-03-24 19:36:30|2132.45|2130.95|2132.18|2130.68|2132.45|2130.95|2132.18|2130.68|0
1648150600000|2022-03-24 19:36:40|2132.19|2130.69|2131.91|2130.41|2132.19|2130.69|2131.91|2130.41|0
1648150610000|2022-03-24 19:36:50|2131.92|2130.42|2131.91|2130.41|2131.92|2130.42|2131.9|2130.4|0
1648150620000|2022-03-24 19:37:00|2131.9|2130.4|2131.91|2130.41|2131.91|2130.41|2131.63|2130.13|0
1648150630000|2022-03-24 19:37:10|2131.9|2130.4|2131.9|2130.4|2131.91|2130.41|2131.9|2130.4|0
1648150640000|2022-03-24 19:37:20|2131.91|2130.41|2131.64|2130.14|2131.91|2130.41|2131.64|2130.14|0
1648150650000|2022-03-24 19:37:30|2131.63|2130.13|2131.63|2130.13|2131.64|2130.14|2131.36|2129.86|0
1648150660000|2022-03-24 19:37:40|2131.36|2129.86|2131.89|2130.39|2131.9|2130.4|2131.35|2129.85|0
1648150670000|2022-03-24 19:37:50|2131.9|2130.4|2131.91|2130.41|2131.91|2130.41|2131.89|2130.39|0
1648150680000|2022-03-24 19:38:00|2131.9|2130.4|2131.88|2130.38|2131.91|2130.41|2131.88|2130.38|0
1648150690000|2022-03-24 19:38:10|2131.89|2130.39|2131.89|2130.39|2131.89|2130.39|2131.89|2130.39|0
1648150700000|2022-03-24 19:38:20|2131.88|2130.38|2131.88|2130.38|2131.89|2130.39|2131.88|2130.38|0
1648150710000|2022-03-24 19:38:30|2131.87|2130.37|2131.86|2130.36|2131.87|2130.37|2131.86|2130.36|0
1648150720000|2022-03-24 19:38:40|2131.87|2130.37|2131.87|2130.37|2131.87|2130.37|2131.85|2130.35|0
1648150730000|2022-03-24 19:38:50|2131.86|2130.36|2131.87|2130.37|2131.87|2130.37|2131.86|2130.36|0
1648150740000|2022-03-24 19:39:00|2131.86|2130.36|2131.85|2130.35|2131.86|2130.36|2131.85|2130.35|0
1648150760000|2022-03-24 19:39:20|2131.86|2130.36|2131.85|2130.35|2131.86|2130.36|2131.85|2130.35|0
1648150770000|2022-03-24 19:39:30|2131.86|2130.36|2131.85|2130.35|2131.86|2130.36|2131.85|2130.35|0
1648150780000|2022-03-24 19:39:40|2131.86|2130.36|2131.85|2130.35|2131.86|2130.36|2131.85|2130.35|0
1648150790000|2022-03-24 19:39:50|2131.87|2130.37|2131.87|2130.37|2131.87|2130.37|2131.87|2130.37|0
1648150800000|2022-03-24 19:40:00|2131.86|2130.36|2131.87|2130.37|2131.87|2130.37|2131.86|2130.36|0
1648150810000|2022-03-24 19:40:10|2131.86|2130.36|2131.87|2130.37|2131.87|2130.37|2131.86|2130.36|0
1648150820000|2022-03-24 19:40:20|2131.88|2130.38|2132.43|2130.93|2132.44|2130.94|2131.88|2130.38|0
1648150830000|2022-03-24 19:40:30|2132.42|2130.92|2132.44|2130.94|2132.44|2130.94|2132.42|2130.92|0
1648150860000|2022-03-24 19:41:00|2132.43|2130.93|2131.9|2130.4|2132.43|2130.93|2131.9|2130.4|0
1648150870000|2022-03-24 19:41:10|2132.44|2130.94|2131.89|2130.39|2132.44|2130.94|2131.89|2130.39|0
1648150880000|2022-03-24 19:41:20|2131.88|2130.38|2131.86|2130.36|2131.88|2130.38|2131.6|2130.1|0
1648150890000|2022-03-24 19:41:30|2131.87|2130.37|2131.88|2130.38|2131.88|2130.38|2131.86|2130.36|0
1648150900000|2022-03-24 19:41:40|2131.87|2130.37|2131.87|2130.37|2131.87|2130.37|2131.87|2130.37|0
1648150910000|2022-03-24 19:41:50|2131.86|2130.36|2131.33|2129.83|2131.86|2130.36|2131.33|2129.83|0
1648150920000|2022-03-24 19:42:00|2131.31|2129.81|2130.76|2129.26|2131.31|2129.81|2130.76|2129.26|0
1648150930000|2022-03-24 19:42:10|2130.77|2129.27|2130.75|2129.25|2130.77|2129.27|2130.22|2128.72|0
1648150940000|2022-03-24 19:42:20|2130.77|2129.27|2131.31|2129.81|2131.31|2129.81|2130.77|2129.27|0
1648150950000|2022-03-24 19:42:30|2131.32|2129.82|2131.32|2129.82|2131.32|2129.82|2131.31|2129.81|0
1648150960000|2022-03-24 19:42:40|2131.33|2129.83|2131.58|2130.08|2131.86|2130.36|2131.31|2129.81|0
1648150970000|2022-03-24 19:42:50|2131.59|2130.09|2131.85|2130.35|2131.86|2130.36|2131.59|2130.09|0
1648150980000|2022-03-24 19:43:00|2131.58|2130.08|2131.85|2130.35|2131.86|2130.36|2131.32|2129.82|0
1648150990000|2022-03-24 19:43:10|2131.58|2130.08|2131.31|2129.81|2131.58|2130.08|2131.31|2129.81|0
1648151000000|2022-03-24 19:43:20|2131.3|2129.8|2131.3|2129.8|2131.3|2129.8|2131.03|2129.53|0
1648151010000|2022-03-24 19:43:30|2131.29|2129.79|2131.3|2129.8|2131.31|2129.81|2131.29|2129.79|0
1648151020000|2022-03-24 19:43:40|2131.31|2129.81|2131.29|2129.79|2131.31|2129.81|2131.29|2129.79|0
1648151030000|2022-03-24 19:43:50|2131.3|2129.8|2131.31|2129.81|2131.31|2129.81|2131.29|2129.79|0
1648151040000|2022-03-24 19:44:00|2131.32|2129.82|2131.32|2129.82|2131.32|2129.82|2131.31|2129.81|0
1648151050000|2022-03-24 19:44:10|2131.33|2129.83|2131.89|2130.39|2131.89|2130.39|2131.33|2129.83|0
1648151060000|2022-03-24 19:44:20|2131.9|2130.4|2132.02|2130.52|2132.56|2131.06|2131.9|2130.4|0
1648151070000|2022-03-24 19:44:30|2132.55|2131.05|2132.02|2130.52|2132.56|2131.06|2132.01|2130.51|0
1648151080000|2022-03-24 19:44:40|2132.01|2130.51|2132.02|2130.52|2132.02|2130.52|2132.01|2130.51|0
1648151090000|2022-03-24 19:44:50|2132.56|2131.06|2132.56|2131.06|2132.56|2131.06|2132.56|2131.06|0
1648151100000|2022-03-24 19:45:00|2132.57|2131.07|2132.56|2131.06|2132.57|2131.07|2132.56|2131.06|0
1648151110000|2022-03-24 19:45:10|2132.02|2130.52|2132.02|2130.52|2132.57|2131.07|2132.02|2130.52|0
1648151120000|2022-03-24 19:45:20|2132.01|2130.51|2132.02|2130.52|2132.03|2130.53|2132.01|2130.51|0
1648151130000|2022-03-24 19:45:30|2132.03|2130.53|2132.57|2131.07|2132.58|2131.08|2132.03|2130.53|0
1648151140000|2022-03-24 19:45:40|2132.58|2131.08|2132.56|2131.06|2132.58|2131.08|2132.56|2131.06|0
1648151150000|2022-03-24 19:45:50|2132.57|2131.07|2132.58|2131.08|2132.58|2131.08|2132.57|2131.07|0
1648151160000|2022-03-24 19:46:00|2132.59|2131.09|2133.13|2131.63|2133.14|2131.64|2132.59|2131.09|0
1648151170000|2022-03-24 19:46:10|2133.12|2131.62|2132.58|2131.08|2133.13|2131.63|2132.57|2131.07|0
1648151180000|2022-03-24 19:46:20|2132.59|2131.09|2133.13|2131.63|2133.13|2131.63|2132.59|2131.09|0
1648151190000|2022-03-24 19:46:30|2133.14|2131.64|2133.13|2131.63|2133.14|2131.64|2133.13|2131.63|0
1648151200000|2022-03-24 19:46:40|2133.12|2131.62|2132.58|2131.08|2133.13|2131.63|2132.58|2131.08|0
1648151210000|2022-03-24 19:46:50|2132.59|2131.09|2132.59|2131.09|2132.6|2131.1|2132.59|2131.09|0
1648151220000|2022-03-24 19:47:00|2132.58|2131.08|2132.57|2131.07|2132.58|2131.08|2132.56|2131.06|0
1648151230000|2022-03-24 19:47:10|2132.58|2131.08|2132.59|2131.09|2132.59|2131.09|2132.57|2131.07|0
1648151240000|2022-03-24 19:47:20|2132.6|2131.1|2132.6|2131.1|2132.6|2131.1|2132.6|2131.1|0
1648151250000|2022-03-24 19:47:30|2132.59|2131.09|2132.57|2131.07|2132.59|2131.09|2132.57|2131.07|0
1648151260000|2022-03-24 19:47:40|2132.04|2130.54|2132.03|2130.53|2132.04|2130.54|2132.03|2130.53|0
1648151270000|2022-03-24 19:47:50|2132.04|2130.54|2132.05|2130.55|2132.58|2131.08|2132.04|2130.54|0
1648151280000|2022-03-24 19:48:00|2132.04|2130.54|2132.05|2130.55|2132.05|2130.55|2132.04|2130.54|0
1648151290000|2022-03-24 19:48:10|2132.04|2130.54|2132.04|2130.54|2132.04|2130.54|2132.03|2130.53|0
1648151300000|2022-03-24 19:48:20|2132.05|2130.55|2132.04|2130.54|2132.05|2130.55|2132.04|2130.54|0
1648151310000|2022-03-24 19:48:30|2132.57|2131.07|2132.58|2131.08|2132.58|2131.08|2132.57|2131.07|0
1648151320000|2022-03-24 19:48:40|2132.59|2131.09|2132.59|2131.09|2132.59|2131.09|2132.59|2131.09|0
1648151330000|2022-03-24 19:48:50|2132.58|2131.08|2132.57|2131.07|2132.58|2131.08|2132.57|2131.07|0
1648151340000|2022-03-24 19:49:00|2132.58|2131.08|2132.58|2131.08|2132.58|2131.08|2132.57|2131.07|0
1648151350000|2022-03-24 19:49:10|2133.11|2131.61|2133.11|2131.61|2133.11|2131.61|2133.11|2131.61|0
1648151360000|2022-03-24 19:49:20|2132.58|2131.08|2132.58|2131.08|2132.85|2131.35|2132.57|2131.07|0
1648151370000|2022-03-24 19:49:30|2132.57|2131.07|2132.58|2131.08|2132.58|2131.08|2132.57|2131.07|0
1648151380000|2022-03-24 19:49:40|2132.57|2131.07|2133.11|2131.61|2133.11|2131.61|2132.57|2131.07|0
1648151390000|2022-03-24 19:49:50|2133.1|2131.6|2133.14|2131.64|2133.14|2131.64|2133.1|2131.6|0
1648151400000|2022-03-24 19:50:00|2133.15|2131.65|2133.7|2132.2|2133.71|2132.21|2133.15|2131.65|0
1648151410000|2022-03-24 19:50:10|2133.69|2132.19|2133.71|2132.21|2133.71|2132.21|2133.15|2131.65|0
1648151420000|2022-03-24 19:50:20|2133.7|2132.2|2133.17|2131.67|2133.72|2132.22|2133.17|2131.67|0
1648151430000|2022-03-24 19:50:30|2133.43|2131.93|2133.71|2132.21|2133.71|2132.21|2133.43|2131.93|0
1648151440000|2022-03-24 19:50:40|2133.7|2132.2|2133.73|2132.23|2133.73|2132.23|2133.7|2132.2|0
1648151450000|2022-03-24 19:50:50|2133.72|2132.22|2133.7|2132.2|2133.72|2132.22|2133.7|2132.2|0
1648151460000|2022-03-24 19:51:00|2133.71|2132.21|2133.71|2132.21|2133.71|2132.21|2133.7|2132.2|0
1648151470000|2022-03-24 19:51:10|2133.7|2132.2|2133.72|2132.22|2133.72|2132.22|2133.17|2131.67|0
1648151480000|2022-03-24 19:51:20|2133.73|2132.23|2133.75|2132.25|2133.75|2132.25|2133.73|2132.23|0
1648151490000|2022-03-24 19:51:30|2133.76|2132.26|2133.75|2132.25|2133.76|2132.26|2133.75|2132.25|0
1648151500000|2022-03-24 19:51:40|2133.76|2132.26|2133.76|2132.26|2133.76|2132.26|2133.76|2132.26|0
1648151510000|2022-03-24 19:51:50|2133.75|2132.25|2134.3|2132.8|2134.3|2132.8|2133.75|2132.25|0
1648151520000|2022-03-24 19:52:00|2134.29|2132.79|2133.76|2132.26|2134.29|2132.79|2133.75|2132.25|0
1648151530000|2022-03-24 19:52:10|2134.03|2132.53|2133.76|2132.26|2134.03|2132.53|2133.76|2132.26|0
1648151540000|2022-03-24 19:52:20|2133.75|2132.25|2134.29|2132.79|2134.3|2132.8|2133.75|2132.25|0
1648151550000|2022-03-24 19:52:30|2134.3|2132.8|2134.31|2132.81|2134.31|2132.81|2134.3|2132.8|0
1648151570000|2022-03-24 19:52:50|2134.32|2132.82|2134.31|2132.81|2134.85|2133.35|2134.31|2132.81|0
1648151580000|2022-03-24 19:53:00|2134.29|2132.79|2134.31|2132.81|2134.31|2132.81|2133.76|2132.26|0
1648151590000|2022-03-24 19:53:10|2134.33|2132.83|2134.31|2132.81|2134.33|2132.83|2134.31|2132.81|0
1648151600000|2022-03-24 19:53:20|2134.3|2132.8|2134.31|2132.81|2134.31|2132.81|2134.3|2132.8|0
1648151610000|2022-03-24 19:53:30|2134.3|2132.8|2134.31|2132.81|2134.31|2132.81|2134.29|2132.79|0
1648151630000|2022-03-24 19:53:50|2134.05|2132.55|2134.05|2132.55|2134.32|2132.82|2133.78|2132.28|0
1648151640000|2022-03-24 19:54:00|2134.06|2132.56|2133.77|2132.27|2134.33|2132.83|2133.77|2132.27|0
1648151650000|2022-03-24 19:54:10|2133.76|2132.26|2133.78|2132.28|2133.78|2132.28|2133.76|2132.26|0
1648151660000|2022-03-24 19:54:20|2133.77|2132.27|2133.74|2132.24|2133.77|2132.27|2133.74|2132.24|0
1648151670000|2022-03-24 19:54:30|2133.73|2132.23|2133.75|2132.25|2133.75|2132.25|2133.19|2131.69|0
1648151680000|2022-03-24 19:54:40|2133.78|2132.28|2133.74|2132.24|2134.31|2132.81|2133.74|2132.24|0
1648151690000|2022-03-24 19:54:50|2133.73|2132.23|2133.74|2132.24|2133.74|2132.24|2133.73|2132.23|0
1648151700000|2022-03-24 19:55:00|2133.73|2132.23|2133.18|2131.68|2133.73|2132.23|2133.15|2131.65|0
1648151710000|2022-03-24 19:55:10|2133.19|2131.69|2133.19|2131.69|2133.74|2132.24|2133.18|2131.68|0
1648151720000|2022-03-24 19:55:20|2133.18|2131.68|2133.18|2131.68|2133.19|2131.69|2133.18|2131.68|0
1648151730000|2022-03-24 19:55:30|2133.19|2131.69|2133.19|2131.69|2133.73|2132.23|2133.18|2131.68|0
1648151740000|2022-03-24 19:55:40|2133.2|2131.7|2133.72|2132.22|2133.73|2132.23|2133.19|2131.69|0
1648151750000|2022-03-24 19:55:50|2133.73|2132.23|2133.21|2131.71|2133.74|2132.24|2133.2|2131.7|0
1648151760000|2022-03-24 19:56:00|2133.2|2131.7|2133.2|2131.7|2133.21|2131.71|2133.19|2131.69|0
1648151770000|2022-03-24 19:56:10|2133.21|2131.71|2133.22|2131.72|2133.22|2131.72|2133.21|2131.71|0
1648151780000|2022-03-24 19:56:20|2133.75|2132.25|2133.76|2132.26|2133.76|2132.26|2133.75|2132.25|0
1648151790000|2022-03-24 19:56:30|2133.75|2132.25|2133.75|2132.25|2133.76|2132.26|2133.75|2132.25|0
1648151800000|2022-03-24 19:56:40|2133.76|2132.26|2134.3|2132.8|2134.3|2132.8|2133.75|2132.25|0
1648151820000|2022-03-24 19:57:00|2134.31|2132.81|2134.3|2132.8|2134.31|2132.81|2133.75|2132.25|0
1648151840000|2022-03-24 19:57:20|2134.29|2132.79|2134.3|2132.8|2134.3|2132.8|2134.29|2132.79|0
1648151850000|2022-03-24 19:57:30|2134.83|2133.33|2134.3|2132.8|2134.84|2133.34|2134.3|2132.8|0
1648151860000|2022-03-24 19:57:40|2134.31|2132.81|2134.3|2132.8|2134.31|2132.81|2134.3|2132.8|0
1648151870000|2022-03-24 19:57:50|2134.31|2132.81|2134.84|2133.34|2134.84|2133.34|2134.31|2132.81|0
1648151880000|2022-03-24 19:58:00|2134.83|2133.33|2134.31|2132.81|2134.84|2133.34|2134.31|2132.81|0
1648151890000|2022-03-24 19:58:10|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|2134.83|2133.33|0
1648151900000|2022-03-24 19:58:20|2134.83|2133.33|2134.3|2132.8|2134.84|2133.34|2134.3|2132.8|0
1648151910000|2022-03-24 19:58:30|2134.31|2132.81|2134.31|2132.81|2134.31|2132.81|2134.3|2132.8|0
1648151920000|2022-03-24 19:58:40|2134.32|2132.82|2134.85|2133.35|2134.86|2133.36|2134.32|2132.82|0
1648151940000|2022-03-24 19:59:00|2134.84|2133.34|2134.85|2133.35|2134.87|2133.37|2134.84|2133.34|0
1648151950000|2022-03-24 19:59:10|2134.86|2133.36|2135.42|2133.92|2135.42|2133.92|2134.86|2133.36|0
1648151960000|2022-03-24 19:59:20|2135.43|2133.93|2135.95|2134.45|2135.96|2134.46|2135.42|2133.92|0
1648151970000|2022-03-24 19:59:30|2135.96|2134.46|2135.98|2134.48|2135.98|2134.48|2135.96|2134.46|0
1648151980000|2022-03-24 19:59:40|2135.45|2133.95|2136.01|2134.51|2136.01|2134.51|2135.45|2133.95|0
1648151990000|2022-03-24 19:59:50|2136|2134.5|2136|2134.5|2136.02|2134.52|2135.45|2133.95|0
1648152000000|2022-03-24 20:00:00|2136.02|2134.52|2135.46|2133.96|2136.03|2134.53|2135.46|2133.96|0
1648152010000|2022-03-24 20:00:10|2135.47|2133.97|2136.01|2134.51|2136.01|2134.51|2135.46|2133.96|0
1648152020000|2022-03-24 20:00:20|2135.48|2133.98|2136.02|2134.52|2136.02|2134.52|2135.48|2133.98|0
1648152030000|2022-03-24 20:00:30|2136.01|2134.51|2136.01|2134.51|2136.01|2134.51|2136.01|2134.51|0
1648152050000|2022-03-24 20:00:50|2135.47|2133.97|2135.47|2133.97|2135.47|2133.97|2135.47|2133.97|0
1648152060000|2022-03-24 20:01:00|2134.94|2133.44|2134.94|2133.44|2134.94|2133.44|2134.94|2133.44|0
1648152090000|2022-03-24 20:01:30|2134.93|2133.43|2134.94|2133.44|2134.94|2133.44|2134.93|2133.43|0
1648152100000|2022-03-24 20:01:40|2134.95|2133.45|2134.95|2133.45|2135.48|2133.98|2134.94|2133.44|0
1648152110000|2022-03-24 20:01:50|2134.94|2133.44|2134.94|2133.44|2134.95|2133.45|2134.94|2133.44|0
1648152120000|2022-03-24 20:02:00|2134.96|2133.46|2134.97|2133.47|2134.97|2133.47|2134.96|2133.46|0
1648152130000|2022-03-24 20:02:10|2134.99|2133.49|2135.52|2134.02|2135.52|2134.02|2134.99|2133.49|0
1648152140000|2022-03-24 20:02:20|2135.53|2134.03|2135.54|2134.04|2135.54|2134.04|2135.52|2134.02|0
1648152150000|2022-03-24 20:02:30|2135.55|2134.05|2135.53|2134.03|2135.55|2134.05|2135.53|2134.03|0
1648152160000|2022-03-24 20:02:40|2135.54|2134.04|2135.01|2133.51|2135.54|2134.04|2135.01|2133.51|0
1648152170000|2022-03-24 20:02:50|2135|2133.5|2135|2133.5|2135|2133.5|2134.99|2133.49|0
1648152180000|2022-03-24 20:03:00|2134.99|2133.49|2134.99|2133.49|2134.99|2133.49|2134.99|2133.49|0
1648152190000|2022-03-24 20:03:10|2135|2133.5|2135|2133.5|2135|2133.5|2135|2133.5|0
1648152200000|2022-03-24 20:03:20|2135.19|2133.69|2135.19|2133.69|2135.19|2133.69|2135.19|2133.69|0
1648152210000|2022-03-24 20:03:30|2135.18|2133.68|2135.18|2133.68|2135.18|2133.68|2135.18|2133.68|0
1648152220000|2022-03-24 20:03:40|2135.19|2133.69|2135.18|2133.68|2135.19|2133.69|2135.18|2133.68|0
1648152230000|2022-03-24 20:03:50|2135.19|2133.69|2135.19|2133.69|2135.19|2133.69|2135.18|2133.68|0
1648152240000|2022-03-24 20:04:00|2135.18|2133.68|2135.18|2133.68|2135.18|2133.68|2135.18|2133.68|0
1648152250000|2022-03-24 20:04:10|2135.17|2133.67|2135.17|2133.67|2135.17|2133.67|2135.17|2133.67|0
1648152260000|2022-03-24 20:04:20|2135.18|2133.68|2135.18|2133.68|2135.18|2133.68|2135.18|2133.68|0
1648152280000|2022-03-24 20:04:40|2135.19|2133.69|2135.2|2133.7|2135.2|2133.7|2135.19|2133.69|0
1648152290000|2022-03-24 20:04:50|2135.47|2133.97|2135.19|2133.69|2135.47|2133.97|2135.19|2133.69|0
1648152300000|2022-03-24 20:05:00|2135.2|2133.7|2135.18|2133.68|2135.2|2133.7|2135.18|2133.68|0
1648152330000|2022-03-24 20:05:30|2135.2|2133.7|2135.19|2133.69|2135.2|2133.7|2135.19|2133.69|0
1648152360000|2022-03-24 20:06:00|2135.18|2133.68|2135.18|2133.68|2135.18|2133.68|2135.18|2133.68|0
1648152370000|2022-03-24 20:06:10|2135.17|2133.67|2135.18|2133.68|2135.18|2133.68|2135.17|2133.67|0
1648152380000|2022-03-24 20:06:20|2135.16|2133.66|2135.16|2133.66|2135.16|2133.66|2135.16|2133.66|0
1648152390000|2022-03-24 20:06:30|2135.15|2133.65|2135.15|2133.65|2135.15|2133.65|2135.15|2133.65|0
1648152400000|2022-03-24 20:06:40|2135.14|2133.64|2135.14|2133.64|2135.14|2133.64|2135.14|2133.64|0
1648152410000|2022-03-24 20:06:50|2135.15|2133.65|2135.14|2133.64|2135.15|2133.65|2135.14|2133.64|0
1648152470000|2022-03-24 20:07:50|2135.13|2133.63|2134.6|2133.1|2135.13|2133.63|2134.6|2133.1|0
1648152510000|2022-03-24 20:08:30|2134.61|2133.11|2134.6|2133.1|2134.61|2133.11|2134.6|2133.1|0
1648152550000|2022-03-24 20:09:10|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|0
1648152560000|2022-03-24 20:09:20|2134.87|2133.37|2134.6|2133.1|2134.87|2133.37|2134.6|2133.1|0
1648152590000|2022-03-24 20:09:50|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|0
1648152600000|2022-03-24 20:10:00|2134.6|2133.1|2134.6|2133.1|2134.6|2133.1|2134.6|2133.1|0
1648152620000|2022-03-24 20:10:20|2134.59|2133.09|2134.59|2133.09|2134.59|2133.09|2134.59|2133.09|0
1648152630000|2022-03-24 20:10:30|2134.6|2133.1|2134.6|2133.1|2134.6|2133.1|2134.6|2133.1|0
1648152660000|2022-03-24 20:11:00|2134.59|2133.09|2134.59|2133.09|2134.59|2133.09|2134.59|2133.09|0
1648152670000|2022-03-24 20:11:10|2134.58|2133.08|2134.31|2132.81|2134.58|2133.08|2134.31|2132.81|0
1648152680000|2022-03-24 20:11:20|2134.04|2132.54|2134.04|2132.54|2134.05|2132.55|2133.5|2132|0
1648152690000|2022-03-24 20:11:30|2134.03|2132.53|2134.03|2132.53|2134.03|2132.53|2134.02|2132.52|0
1648152700000|2022-03-24 20:11:40|2134.04|2132.54|2134.04|2132.54|2134.04|2132.54|2134.04|2132.54|0
1648152710000|2022-03-24 20:11:50|2134.57|2133.07|2134.57|2133.07|2134.57|2133.07|2134.57|2133.07|0
1648152750000|2022-03-24 20:12:30|2134.59|2133.09|2134.59|2133.09|2134.59|2133.09|2134.59|2133.09|0
1648152760000|2022-03-24 20:12:40|2134.58|2133.08|2134.59|2133.09|2134.59|2133.09|2134.58|2133.08|0
1648152770000|2022-03-24 20:12:50|2134.58|2133.08|2134.58|2133.08|2134.58|2133.08|2134.58|2133.08|0
1648152780000|2022-03-24 20:13:00|2135.12|2133.62|2135.12|2133.62|2135.12|2133.62|2135.12|2133.62|0
1648152790000|2022-03-24 20:13:10|2134.85|2133.35|2135.65|2134.15|2135.65|2134.15|2134.85|2133.35|0
1648152800000|2022-03-24 20:13:20|2135.64|2134.14|2135.64|2134.14|2135.64|2134.14|2135.64|2134.14|0
1648152810000|2022-03-24 20:13:30|2135.65|2134.15|2135.65|2134.15|2135.65|2134.15|2135.65|2134.15|0
1648152830000|2022-03-24 20:13:50|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|0
1648152840000|2022-03-24 20:14:00|2135.67|2134.17|2135.67|2134.17|2135.67|2134.17|2135.67|2134.17|0
1648152850000|2022-03-24 20:14:10|2135.68|2134.18|2135.67|2134.17|2135.68|2134.18|2135.67|2134.17|0
1648152940000|2022-03-24 20:15:40|2135.94|2134.44|2136.21|2134.71|2136.21|2134.71|2135.94|2134.44|0
1648152970000|2022-03-24 20:16:10|2136.2|2134.7|2136.21|2134.71|2136.21|2134.71|2136.2|2134.7|0
1648152980000|2022-03-24 20:16:20|2136.2|2134.7|2136.21|2134.71|2136.21|2134.71|2136.2|2134.7|0
1648152990000|2022-03-24 20:16:30|2136.2|2134.7|2136.2|2134.7|2136.2|2134.7|2136.2|2134.7|0
1648153000000|2022-03-24 20:16:40|2136.21|2134.71|2136.21|2134.71|2136.21|2134.71|2136.2|2134.7|0
1648153030000|2022-03-24 20:17:10|2136.2|2134.7|2136.21|2134.71|2136.21|2134.71|2136.2|2134.7|0
1648153040000|2022-03-24 20:17:20|2136.2|2134.7|2136.2|2134.7|2136.2|2134.7|2136.2|2134.7|0
1648153050000|2022-03-24 20:17:30|2136.21|2134.71|2136.21|2134.71|2136.21|2134.71|2136.21|2134.71|0
1648153140000|2022-03-24 20:19:00|2135.67|2134.17|2135.67|2134.17|2135.67|2134.17|2135.67|2134.17|0
1648153160000|2022-03-24 20:19:20|2135.68|2134.18|2135.68|2134.18|2135.68|2134.18|2135.68|2134.18|0
1648153180000|2022-03-24 20:19:40|2135.67|2134.17|2135.15|2133.65|2135.67|2134.17|2134.61|2133.11|0
1648153190000|2022-03-24 20:19:50|2135.14|2133.64|2135.14|2133.64|2135.14|2133.64|2135.14|2133.64|0
1648153200000|2022-03-24 20:20:00|2135.15|2133.65|2135.15|2133.65|2135.15|2133.65|2135.15|2133.65|0
1648153220000|2022-03-24 20:20:20|2135.21|2133.71|2135.21|2133.71|2135.21|2133.71|2135.21|2133.71|0
1648153230000|2022-03-24 20:20:30|2135.23|2133.73|2135.22|2133.72|2135.23|2133.73|2135.22|2133.72|0
1648153240000|2022-03-24 20:20:40|2135.23|2133.73|2135.22|2133.72|2135.23|2133.73|2135.22|2133.72|0
1648153270000|2022-03-24 20:21:10|2135.49|2133.99|2135.75|2134.25|2135.75|2134.25|2135.49|2133.99|0
1648153340000|2022-03-24 20:22:20|2135.76|2134.26|2135.76|2134.26|2135.76|2134.26|2135.76|2134.26|0
1648153380000|2022-03-24 20:23:00|2135.8|2134.3|2136.33|2134.83|2136.33|2134.83|2135.8|2134.3|0
1648153390000|2022-03-24 20:23:10|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|0
1648153410000|2022-03-24 20:23:30|2136.33|2134.83|2136.86|2135.36|2136.86|2135.36|2136.33|2134.83|0
1648153440000|2022-03-24 20:24:00|2136.87|2135.37|2136.86|2135.36|2136.87|2135.37|2136.86|2135.36|0
1648153470000|2022-03-24 20:24:30|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|0
1648153580000|2022-03-24 20:26:20|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|0
1648153690000|2022-03-24 20:28:10|2137.12|2135.62|2137.38|2135.88|2137.39|2135.89|2137.12|2135.62|0
1648153700000|2022-03-24 20:28:20|2137.37|2135.87|2136.85|2135.35|2137.37|2135.87|2136.84|2135.34|0
1648153710000|2022-03-24 20:28:30|2136.59|2135.09|2136.85|2135.35|2136.85|2135.35|2136.59|2135.09|0
1648153740000|2022-03-24 20:29:00|2136.32|2134.82|2136.85|2135.35|2136.85|2135.35|2136.32|2134.82|0
1648153750000|2022-03-24 20:29:10|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|0
1648153820000|2022-03-24 20:30:20|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|0
1648153860000|2022-03-24 20:31:00|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|0
1648153890000|2022-03-24 20:31:30|2136.33|2134.83|2136.34|2134.84|2136.34|2134.84|2136.33|2134.83|0
1648153910000|2022-03-24 20:31:50|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|0
1648153920000|2022-03-24 20:32:00|2136.34|2134.84|2136.88|2135.38|2136.88|2135.38|2136.34|2134.84|0
1648153950000|2022-03-24 20:32:30|2136.87|2135.37|2136.87|2135.37|2136.87|2135.37|2136.87|2135.37|0
1648153980000|2022-03-24 20:33:00|2136.88|2135.38|2136.87|2135.37|2136.88|2135.38|2136.87|2135.37|0
1648154000000|2022-03-24 20:33:20|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|0
1648154020000|2022-03-24 20:33:40|2136.87|2135.37|2136.87|2135.37|2136.87|2135.37|2136.87|2135.37|0
1648154030000|2022-03-24 20:33:50|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|0
1648154110000|2022-03-24 20:35:10|2136.6|2135.1|2136.6|2135.1|2136.6|2135.1|2136.6|2135.1|0
1648154120000|2022-03-24 20:35:20|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|0
1648154140000|2022-03-24 20:35:40|2136.61|2135.11|2136.87|2135.37|2136.87|2135.37|2136.61|2135.11|0
1648154320000|2022-03-24 20:38:40|2137.13|2135.63|2136.87|2135.37|2137.13|2135.63|2136.87|2135.37|0
1648154360000|2022-03-24 20:39:20|2137.41|2135.91|2137.41|2135.91|2137.41|2135.91|2137.41|2135.91|0
1648154380000|2022-03-24 20:39:40|2137.4|2135.9|2137.41|2135.91|2137.41|2135.91|2137.4|2135.9|0
1648154390000|2022-03-24 20:39:50|2137.4|2135.9|2137.41|2135.91|2137.41|2135.91|2137.4|2135.9|0
1648154460000|2022-03-24 20:41:00|2137.4|2135.9|2137.4|2135.9|2137.4|2135.9|2137.4|2135.9|0
1648154480000|2022-03-24 20:41:20|2136.87|2135.37|2136.87|2135.37|2136.87|2135.37|2136.87|2135.37|0
1648154620000|2022-03-24 20:43:40|2137.13|2135.63|2137.13|2135.63|2137.13|2135.63|2137.13|2135.63|0
1648154630000|2022-03-24 20:43:50|2137.4|2135.9|2137.13|2135.63|2137.4|2135.9|2137.13|2135.63|0
1648154640000|2022-03-24 20:44:00|2137.4|2135.9|2137.4|2135.9|2137.4|2135.9|2137.4|2135.9|0
1648154700000|2022-03-24 20:45:00|2136.87|2135.37|2136.34|2134.84|2136.87|2135.37|2136.34|2134.84|0
1648154710000|2022-03-24 20:45:10|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|0
1648154720000|2022-03-24 20:45:20|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|0
1648154730000|2022-03-24 20:45:30|2136.87|2135.37|2136.87|2135.37|2136.87|2135.37|2136.87|2135.37|0
1648154760000|2022-03-24 20:46:00|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|0
1648154870000|2022-03-24 20:47:50|2137.39|2135.89|2137.39|2135.89|2137.39|2135.89|2137.39|2135.89|0
1648154950000|2022-03-24 20:49:10|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|0
1648154990000|2022-03-24 20:49:50|2136.59|2135.09|2136.33|2134.83|2136.59|2135.09|2136.33|2134.83|0
1648155070000|2022-03-24 20:51:10|2135.8|2134.3|2135.8|2134.3|2136.33|2134.83|2135.8|2134.3|0
1648155080000|2022-03-24 20:51:20|2136.06|2134.56|2135.8|2134.3|2136.06|2134.56|2135.8|2134.3|0
1648155090000|2022-03-24 20:51:30|2136.06|2134.56|2136.06|2134.56|2136.06|2134.56|2136.06|2134.56|0
1648155100000|2022-03-24 20:51:40|2135.8|2134.3|2135.8|2134.3|2135.8|2134.3|2135.8|2134.3|0
1648155110000|2022-03-24 20:51:50|2136.06|2134.56|2135.8|2134.3|2136.06|2134.56|2135.8|2134.3|0
1648155120000|2022-03-24 20:52:00|2136.06|2134.56|2136.33|2134.83|2136.33|2134.83|2135.8|2134.3|0
1648155260000|2022-03-24 20:54:20|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|2136.33|2134.83|0
1648155270000|2022-03-24 20:54:30|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|0
1648155320000|2022-03-24 20:55:20|2136.06|2134.56|2135.8|2134.3|2136.06|2134.56|2135.8|2134.3|0
1648155340000|2022-03-24 20:55:40|2136.06|2134.56|2136.33|2134.83|2136.33|2134.83|2135.8|2134.3|0
1648155350000|2022-03-24 20:55:50|2136.06|2134.56|2136.06|2134.56|2136.06|2134.56|2136.06|2134.56|0
1648155360000|2022-03-24 20:56:00|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|2136.06|2134.56|0
1648155440000|2022-03-24 20:57:20|2136.59|2135.09|2136.59|2135.09|2136.86|2135.36|2136.59|2135.09|0
1648155450000|2022-03-24 20:57:30|2136.33|2134.83|2136.06|2134.56|2136.59|2135.09|2136.06|2134.56|0
1648155470000|2022-03-24 20:57:50|2136.33|2134.83|2136.06|2134.56|2136.33|2134.83|2136.06|2134.56|0
1648155480000|2022-03-24 20:58:00|2135.8|2134.3|2135.8|2134.3|2136.06|2134.56|2135.8|2134.3|0
1648155500000|2022-03-24 20:58:20|2136.06|2134.56|2136.06|2134.56|2136.06|2134.56|2136.06|2134.56|0
1648155520000|2022-03-24 20:58:40|2136.33|2134.83|2135.8|2134.3|2136.33|2134.83|2135.8|2134.3|0
1648155530000|2022-03-24 20:58:50|2136.06|2134.56|2136.06|2134.56|2136.06|2134.56|2136.06|2134.56|0
1648155540000|2022-03-24 20:59:00|2136.33|2134.83|2135.8|2134.3|2136.33|2134.83|2135.8|2134.3|0
1648155570000|2022-03-24 20:59:30|2135.53|2134.03|2135.8|2134.3|2135.8|2134.3|2135.53|2134.03|0
1648155590000|2022-03-24 20:59:50|2135.79|2134.29|2135.85|2134.35|2136.33|2134.83|2135.79|2134.29|0
1648155600000|2022-03-24 21:00:00|2135.63|2134.13|2136.28|2134.78|2136.37|2134.87|2135.63|2134.13|0
1648155610000|2022-03-24 21:00:10|2136.11|2134.61|2136.11|2134.61|2136.11|2134.61|2136.11|2134.61|0
1648155620000|2022-03-24 21:00:20|2136.15|2134.65|2136.15|2134.65|2136.15|2134.65|2136.15|2134.65|0
1648155640000|2022-03-24 21:00:40|2136.24|2134.74|2136.24|2134.74|2136.24|2134.74|2136.24|2134.74|0
1648155660000|2022-03-24 21:01:00|2136.15|2134.65|2136.15|2134.65|2136.15|2134.65|2136.15|2134.65|0
1648155670000|2022-03-24 21:01:10|2136.24|2134.74|2136.24|2134.74|2136.24|2134.74|2136.24|2134.74|0
1648155760000|2022-03-24 21:02:40|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|0
1648155780000|2022-03-24 21:03:00|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|0
1648155840000|2022-03-24 21:04:00|2136.38|2134.88|2136.34|2134.84|2136.38|2134.88|2136.34|2134.84|0
1648155850000|2022-03-24 21:04:10|2136.25|2134.75|2136.25|2134.75|2136.25|2134.75|2136.25|2134.75|0
1648155900000|2022-03-24 21:05:00|2136.29|2134.79|2136.34|2134.84|2136.34|2134.84|2136.25|2134.75|0
1648155910000|2022-03-24 21:05:10|2136.25|2134.75|2136.29|2134.79|2136.34|2134.84|2136.25|2134.75|0
1648155950000|2022-03-24 21:05:50|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|0
1648156160000|2022-03-24 21:09:20|2136.29|2134.79|2136.29|2134.79|2136.29|2134.79|2136.29|2134.79|0
1648156180000|2022-03-24 21:09:40|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|0
1648156250000|2022-03-24 21:10:50|2136.16|2134.66|2136.16|2134.66|2136.16|2134.66|2136.16|2134.66|0
1648156320000|2022-03-24 21:12:00|2136.21|2134.71|2136.21|2134.71|2136.21|2134.71|2136.21|2134.71|0
1648156390000|2022-03-24 21:13:10|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|0
1648156510000|2022-03-24 21:15:10|2136.29|2134.79|2136.29|2134.79|2136.29|2134.79|2136.29|2134.79|0
1648156550000|2022-03-24 21:15:50|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|0
1648156620000|2022-03-24 21:17:00|2136.29|2134.79|2136.29|2134.79|2136.29|2134.79|2136.29|2134.79|0
1648156650000|2022-03-24 21:17:30|2136.34|2134.84|2136.29|2134.79|2136.34|2134.84|2136.29|2134.79|0
1648156660000|2022-03-24 21:17:40|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|0
1648156690000|2022-03-24 21:18:10|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|0
1648156860000|2022-03-24 21:21:00|2136.36|2134.86|2136.36|2134.86|2136.36|2134.86|2136.36|2134.86|0
1648156920000|2022-03-24 21:22:00|2136.27|2134.77|2136.32|2134.82|2136.32|2134.82|2136.27|2134.77|0
1648157000000|2022-03-24 21:23:20|2136.36|2134.86|2136.36|2134.86|2136.36|2134.86|2136.36|2134.86|0
1648157030000|2022-03-24 21:23:50|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|0
1648157080000|2022-03-24 21:24:40|2136.36|2134.86|2136.36|2134.86|2136.49|2134.99|2136.36|2134.86|0
1648157110000|2022-03-24 21:25:10|2136.4|2134.9|2136.4|2134.9|2136.4|2134.9|2136.4|2134.9|0
1648157190000|2022-03-24 21:26:30|2136.45|2134.95|2136.49|2134.99|2136.49|2134.99|2136.4|2134.9|0
1648157200000|2022-03-24 21:26:40|2136.4|2134.9|2136.4|2134.9|2136.53|2135.03|2136.4|2134.9|0
1648157350000|2022-03-24 21:29:10|2136.49|2134.99|2136.49|2134.99|2136.49|2134.99|2136.49|2134.99|0
1648157370000|2022-03-24 21:29:30|2136.53|2135.03|2136.53|2135.03|2136.53|2135.03|2136.53|2135.03|0
1648157380000|2022-03-24 21:29:40|2136.4|2134.9|2136.4|2134.9|2136.4|2134.9|2136.4|2134.9|0
1648157460000|2022-03-24 21:31:00|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|0
1648157870000|2022-03-24 21:37:50|2136.23|2134.73|2136.23|2134.73|2136.23|2134.73|2136.23|2134.73|0
1648157920000|2022-03-24 21:38:40|2136.14|2134.64|2136.14|2134.64|2136.14|2134.64|2136.14|2134.64|0
1648157930000|2022-03-24 21:38:50|2136.19|2134.69|2136.19|2134.69|2136.19|2134.69|2136.19|2134.69|0
1648157950000|2022-03-24 21:39:10|2136.23|2134.73|2136.23|2134.73|2136.23|2134.73|2136.23|2134.73|0
1648157990000|2022-03-24 21:39:50|2136.14|2134.64|2136.14|2134.64|2136.14|2134.64|2136.14|2134.64|0
1648158000000|2022-03-24 21:40:00|2135.97|2134.47|2135.97|2134.47|2135.97|2134.47|2135.97|2134.47|0
1648158410000|2022-03-24 21:46:50|2135.93|2134.43|2135.93|2134.43|2135.93|2134.43|2135.93|2134.43|0
1648158420000|2022-03-24 21:47:00|2135.97|2134.47|2135.97|2134.47|2135.97|2134.47|2135.97|2134.47|0
1648158480000|2022-03-24 21:48:00|2135.93|2134.43|2135.93|2134.43|2135.93|2134.43|2135.93|2134.43|0
1648158490000|2022-03-24 21:48:10|2135.97|2134.47|2135.97|2134.47|2135.97|2134.47|2135.97|2134.47|0
1648158610000|2022-03-24 21:50:10|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|0
1648158620000|2022-03-24 21:50:20|2136.23|2134.73|2136.19|2134.69|2136.27|2134.77|2136.19|2134.69|0
1648158630000|2022-03-24 21:50:30|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|2136.23|2134.73|0
1648158640000|2022-03-24 21:50:40|2136.4|2134.9|2136.27|2134.77|2136.4|2134.9|2136.27|2134.77|0
1648158650000|2022-03-24 21:50:50|2136.49|2134.99|2136.32|2134.82|2136.49|2134.99|2136.32|2134.82|0
1648158700000|2022-03-24 21:51:40|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|0
1648158730000|2022-03-24 21:52:10|2136.1|2134.6|2136.1|2134.6|2136.1|2134.6|2136.1|2134.6|0
1648158740000|2022-03-24 21:52:20|2136.06|2134.56|2136.1|2134.6|2136.1|2134.6|2135.97|2134.47|0
1648158800000|2022-03-24 21:53:20|2136.06|2134.56|2136.06|2134.56|2136.06|2134.56|2136.06|2134.56|0
1648158810000|2022-03-24 21:53:30|2136.14|2134.64|2136.14|2134.64|2136.14|2134.64|2136.14|2134.64|0
1648158880000|2022-03-24 21:54:40|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|0
1648158890000|2022-03-24 21:54:50|2136.32|2134.82|2136.36|2134.86|2136.36|2134.86|2136.32|2134.82|0
1648158900000|2022-03-24 21:55:00|2136.23|2134.73|2136.27|2134.77|2136.27|2134.77|2136.23|2134.73|0
1648159020000|2022-03-24 21:57:00|2136.19|2134.69|2136.23|2134.73|2136.23|2134.73|2136.19|2134.69|0
1648159030000|2022-03-24 21:57:10|2136.14|2134.64|2136.14|2134.64|2136.14|2134.64|2136.14|2134.64|0
1648159060000|2022-03-24 21:57:40|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|0
1648159070000|2022-03-24 21:57:50|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|0
1648159080000|2022-03-24 21:58:00|2136.23|2134.73|2136.23|2134.73|2136.23|2134.73|2136.23|2134.73|0
1648159090000|2022-03-24 21:58:10|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|2136.27|2134.77|0
1648159110000|2022-03-24 21:58:30|2136.36|2134.86|2136.27|2134.77|2136.36|2134.86|2136.27|2134.77|0
1648159180000|2022-03-24 21:59:40|2136.19|2134.69|2136.19|2134.69|2136.19|2134.69|2136.19|2134.69|0
1648159200000|2022-03-24 22:00:00|2136.18|2134.68|2136.36|2134.86|2136.75|2135.25|2136.18|2134.68|0
1648159210000|2022-03-24 22:00:10|2136.27|2134.77|2136|2134.5|2136.27|2134.77|2136|2134.5|0
1648159220000|2022-03-24 22:00:20|2136.01|2134.51|2136|2134.5|2136.14|2134.64|2136|2134.5|0
1648159230000|2022-03-24 22:00:30|2135.96|2134.46|2135.61|2134.11|2135.96|2134.46|2135.52|2134.02|0
1648159240000|2022-03-24 22:00:40|2135.52|2134.02|2135.48|2133.98|2135.61|2134.11|2135.26|2133.76|0
1648159250000|2022-03-24 22:00:50|2135.52|2134.02|2135.61|2134.11|2135.87|2134.37|2135.48|2133.98|0
1648159260000|2022-03-24 22:01:00|2135.65|2134.15|2135.97|2134.47|2135.97|2134.47|2135.65|2134.15|0
1648159270000|2022-03-24 22:01:10|2135.79|2134.29|2135.66|2134.16|2135.79|2134.29|2135.66|2134.16|0
1648159280000|2022-03-24 22:01:20|2135.75|2134.25|2135.62|2134.12|2135.75|2134.25|2135.62|2134.12|0
1648159290000|2022-03-24 22:01:30|2135.75|2134.25|2135.62|2134.12|2135.75|2134.25|2135.62|2134.12|0
1648159300000|2022-03-24 22:01:40|2135.66|2134.16|2135.49|2133.99|2135.75|2134.25|2135.49|2133.99|0
1648159310000|2022-03-24 22:01:50|2135.5|2134|2135.51|2134.01|2135.51|2134.01|2135.5|2134|0
1648159320000|2022-03-24 22:02:00|2135.64|2134.14|2135.77|2134.27|2135.77|2134.27|2135.64|2134.14|0
1648159330000|2022-03-24 22:02:10|2135.68|2134.18|2135.77|2134.27|2135.77|2134.27|2135.64|2134.14|0
1648159370000|2022-03-24 22:02:50|2136.03|2134.53|2136.03|2134.53|2136.03|2134.53|2136.03|2134.53|0
1648159380000|2022-03-24 22:03:00|2135.99|2134.49|2136.12|2134.62|2136.12|2134.62|2135.99|2134.49|0
1648159390000|2022-03-24 22:03:10|2136.03|2134.53|2137|2135.5|2137|2135.5|2136.03|2134.53|0
1648159400000|2022-03-24 22:03:20|2137.01|2135.51|2136.78|2135.28|2137.09|2135.59|2136.78|2135.28|0
1648159410000|2022-03-24 22:03:30|2136.74|2135.24|2136.74|2135.24|2136.87|2135.37|2136.65|2135.15|0
1648159420000|2022-03-24 22:03:40|2136.61|2135.11|2136.61|2135.11|2136.61|2135.11|2136.61|2135.11|0
1648159440000|2022-03-24 22:04:00|2136.48|2134.98|2136.3|2134.8|2136.48|2134.98|2136.3|2134.8|0
1648159450000|2022-03-24 22:04:10|2136.17|2134.67|2136.25|2134.75|2136.3|2134.8|2136.17|2134.67|0
1648159460000|2022-03-24 22:04:20|2136.26|2134.76|2136.17|2134.67|2136.3|2134.8|2136.17|2134.67|0
1648159490000|2022-03-24 22:04:50|2136.25|2134.75|2136.61|2135.11|2136.61|2135.11|2136.17|2134.67|0
1648159510000|2022-03-24 22:05:10|2136.65|2135.15|2136.61|2135.11|2136.65|2135.15|2136.61|2135.11|0
1648159540000|2022-03-24 22:05:40|2136.48|2134.98|2136.48|2134.98|2136.52|2135.02|2136.48|2134.98|0
1648159550000|2022-03-24 22:05:50|2136.47|2134.97|2136.39|2134.89|2136.48|2134.98|2136.3|2134.8|0
1648159560000|2022-03-24 22:06:00|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|0
1648159580000|2022-03-24 22:06:20|2136.25|2134.75|2136.3|2134.8|2136.3|2134.8|2136.25|2134.75|0
1648159590000|2022-03-24 22:06:30|2136.25|2134.75|2136.17|2134.67|2136.25|2134.75|2136.17|2134.67|0
1648159620000|2022-03-24 22:07:00|2136.12|2134.62|2135.68|2134.18|2136.12|2134.62|2135.68|2134.18|0
1648159630000|2022-03-24 22:07:10|2135.77|2134.27|2135.68|2134.18|2135.77|2134.27|2135.64|2134.14|0
1648159640000|2022-03-24 22:07:20|2135.64|2134.14|2135.68|2134.18|2135.68|2134.18|2135.64|2134.14|0
1648159650000|2022-03-24 22:07:30|2135.64|2134.14|2135.64|2134.14|2135.64|2134.14|2135.64|2134.14|0
1648159660000|2022-03-24 22:07:40|2135.77|2134.27|2135.68|2134.18|2135.77|2134.27|2135.64|2134.14|0
1648159670000|2022-03-24 22:07:50|2135.55|2134.05|2135.51|2134.01|2135.55|2134.05|2135.51|2134.01|0
1648159680000|2022-03-24 22:08:00|2135.5|2134|2135.51|2134.01|2135.51|2134.01|2135.33|2133.83|0
1648159690000|2022-03-24 22:08:10|2135.5|2134|2135.42|2133.92|2135.51|2134.01|2135.33|2133.83|0
1648159700000|2022-03-24 22:08:20|2135.51|2134.01|2135.33|2133.83|2135.51|2134.01|2135.33|2133.83|0
1648159710000|2022-03-24 22:08:30|2135.51|2134.01|2135.42|2133.92|2135.51|2134.01|2135.42|2133.92|0
1648159720000|2022-03-24 22:08:40|2135.51|2134.01|2135.51|2134.01|2135.51|2134.01|2135.51|2134.01|0
1648159730000|2022-03-24 22:08:50|2135.5|2134|2135.9|2134.4|2135.9|2134.4|2135.42|2133.92|0
1648159740000|2022-03-24 22:09:00|2136.03|2134.53|2135.42|2133.92|2136.03|2134.53|2135.33|2133.83|0
1648159750000|2022-03-24 22:09:10|2135.33|2133.83|2135.29|2133.79|2135.51|2134.01|2135.29|2133.79|0
1648159760000|2022-03-24 22:09:20|2135.28|2133.78|2135.33|2133.83|2135.33|2133.83|2135.2|2133.7|0
1648159770000|2022-03-24 22:09:30|2135.51|2134.01|2135.51|2134.01|2135.51|2134.01|2135.51|2134.01|0
1648159780000|2022-03-24 22:09:40|2135.64|2134.14|2135.55|2134.05|2135.64|2134.14|2135.55|2134.05|0
1648159790000|2022-03-24 22:09:50|2135.51|2134.01|2135.42|2133.92|2135.51|2134.01|2135.42|2133.92|0
1648159800000|2022-03-24 22:10:00|2135.64|2134.14|2135.64|2134.14|2135.64|2134.14|2135.64|2134.14|0
1648159810000|2022-03-24 22:10:10|2135.55|2134.05|2135.51|2134.01|2135.55|2134.05|2135.51|2134.01|0
1648159820000|2022-03-24 22:10:20|2135.5|2134|2135.42|2133.92|2135.5|2134|2135.42|2133.92|0
1648159830000|2022-03-24 22:10:30|2135.51|2134.01|2135.33|2133.83|2135.51|2134.01|2135.33|2133.83|0
1648159850000|2022-03-24 22:10:50|2135.42|2133.92|2135.06|2133.56|2135.42|2133.92|2135.06|2133.56|0
1648159860000|2022-03-24 22:11:00|2134.93|2133.43|2135.06|2133.56|2135.2|2133.7|2134.93|2133.43|0
1648159870000|2022-03-24 22:11:10|2134.98|2133.48|2134.93|2133.43|2134.98|2133.48|2134.93|2133.43|0
1648159890000|2022-03-24 22:11:30|2134.8|2133.3|2134.8|2133.3|2134.93|2133.43|2134.8|2133.3|0
1648159900000|2022-03-24 22:11:40|2134.93|2133.43|2135.06|2133.56|2135.06|2133.56|2134.93|2133.43|0
1648159910000|2022-03-24 22:11:50|2134.8|2133.3|2134.8|2133.3|2134.8|2133.3|2134.8|2133.3|0
1648159920000|2022-03-24 22:12:00|2134.67|2133.17|2134.93|2133.43|2134.93|2133.43|2134.67|2133.17|0
1648159930000|2022-03-24 22:12:10|2134.84|2133.34|2134.8|2133.3|2134.93|2133.43|2134.8|2133.3|0
1648159970000|2022-03-24 22:12:50|2134.67|2133.17|2134.67|2133.17|2134.67|2133.17|2134.67|2133.17|0
1648159980000|2022-03-24 22:13:00|2134.71|2133.21|2134.67|2133.17|2134.8|2133.3|2134.67|2133.17|0
1648159990000|2022-03-24 22:13:10|2134.58|2133.08|2134.67|2133.17|2134.67|2133.17|2134.49|2132.99|0
1648160010000|2022-03-24 22:13:30|2134.49|2132.99|2134.36|2132.86|2134.49|2132.99|2134.36|2132.86|0
1648160040000|2022-03-24 22:14:00|2134.45|2132.95|2134.8|2133.3|2134.8|2133.3|2134.45|2132.95|0
1648160050000|2022-03-24 22:14:10|2134.49|2132.99|2134.67|2133.17|2134.67|2133.17|2134.49|2132.99|0
1648160080000|2022-03-24 22:14:40|2134.8|2133.3|2134.71|2133.21|2134.8|2133.3|2134.71|2133.21|0
1648160100000|2022-03-24 22:15:00|2134.67|2133.17|2134.93|2133.43|2134.93|2133.43|2134.67|2133.17|0
1648160130000|2022-03-24 22:15:30|2134.98|2133.48|2134.93|2133.43|2134.98|2133.48|2134.93|2133.43|0
1648160140000|2022-03-24 22:15:40|2134.8|2133.3|2134.84|2133.34|2134.84|2133.34|2134.8|2133.3|0
1648160150000|2022-03-24 22:15:50|2134.8|2133.3|2134.71|2133.21|2134.8|2133.3|2134.71|2133.21|0
1648160160000|2022-03-24 22:16:00|2134.67|2133.17|2134.49|2132.99|2134.67|2133.17|2134.36|2132.86|0
1648160170000|2022-03-24 22:16:10|2134.67|2133.17|2134.49|2132.99|2134.67|2133.17|2134.45|2132.95|0
1648160180000|2022-03-24 22:16:20|2134.45|2132.95|2134.45|2132.95|2134.45|2132.95|2134.45|2132.95|0
1648160190000|2022-03-24 22:16:30|2134.49|2132.99|2134.58|2133.08|2134.67|2133.17|2134.49|2132.99|0
1648160200000|2022-03-24 22:16:40|2134.49|2132.99|2134.49|2132.99|2134.67|2133.17|2134.49|2132.99|0
1648160210000|2022-03-24 22:16:50|2134.58|2133.08|2134.67|2133.17|2134.67|2133.17|2134.58|2133.08|0
1648160220000|2022-03-24 22:17:00|2134.8|2133.3|2134.8|2133.3|2134.8|2133.3|2134.8|2133.3|0
1648160230000|2022-03-24 22:17:10|2134.93|2133.43|2134.98|2133.48|2134.98|2133.48|2134.93|2133.43|0
1648160240000|2022-03-24 22:17:20|2135.07|2133.57|2134.8|2133.3|2135.07|2133.57|2134.8|2133.3|0
1648160250000|2022-03-24 22:17:30|2134.71|2133.21|2134.36|2132.86|2134.71|2133.21|2134.36|2132.86|0
1648160290000|2022-03-24 22:18:10|2134.79|2133.29|2134.79|2133.29|2134.79|2133.29|2134.79|2133.29|0
1648160330000|2022-03-24 22:18:50|2134.75|2133.25|2134.79|2133.29|2134.79|2133.29|2134.75|2133.25|0
1648160340000|2022-03-24 22:19:00|2135.23|2133.73|2135.23|2133.73|2135.23|2133.73|2135.23|2133.73|0
1648160370000|2022-03-24 22:19:30|2135.18|2133.68|2135.36|2133.86|2135.36|2133.86|2135.09|2133.59|0
1648160380000|2022-03-24 22:19:40|2135.45|2133.95|2135.36|2133.86|2135.45|2133.95|2135.36|2133.86|0
1648160390000|2022-03-24 22:19:50|2135.54|2134.04|2135.45|2133.95|2135.54|2134.04|2135.45|2133.95|0
1648160400000|2022-03-24 22:20:00|2135.36|2133.86|2135.54|2134.04|2135.54|2134.04|2135.36|2133.86|0
1648160410000|2022-03-24 22:20:10|2135.53|2134.03|2135.54|2134.04|2135.54|2134.04|2135.36|2133.86|0
1648160450000|2022-03-24 22:20:50|2135.53|2134.03|2135.36|2133.86|2135.53|2134.03|2135.36|2133.86|0
1648160460000|2022-03-24 22:21:00|2135.45|2133.95|2135.54|2134.04|2135.54|2134.04|2135.45|2133.95|0
1648160470000|2022-03-24 22:21:10|2135.67|2134.17|2135.67|2134.17|2135.67|2134.17|2135.67|2134.17|0
1648160500000|2022-03-24 22:21:40|2135.58|2134.08|2135.67|2134.17|2135.67|2134.17|2135.58|2134.08|0
1648160510000|2022-03-24 22:21:50|2135.71|2134.21|2135.67|2134.17|2135.71|2134.21|2135.67|2134.17|0
1648160550000|2022-03-24 22:22:30|2135.8|2134.3|2135.8|2134.3|2135.8|2134.3|2135.8|2134.3|0
1648160580000|2022-03-24 22:23:00|2135.93|2134.43|2135.8|2134.3|2135.93|2134.43|2135.8|2134.3|0
1648160600000|2022-03-24 22:23:20|2135.67|2134.17|2135.67|2134.17|2135.67|2134.17|2135.58|2134.08|0
1648160610000|2022-03-24 22:23:30|2135.71|2134.21|2135.67|2134.17|2135.71|2134.21|2135.67|2134.17|0
1648160620000|2022-03-24 22:23:40|2135.58|2134.08|2135.67|2134.17|2135.67|2134.17|2135.54|2134.04|0
1648160650000|2022-03-24 22:24:10|2135.58|2134.08|2135.58|2134.08|2135.58|2134.08|2135.58|2134.08|0
1648160660000|2022-03-24 22:24:20|2135.54|2134.04|2135.54|2134.04|2135.54|2134.04|2135.54|2134.04|0
1648160670000|2022-03-24 22:24:30|2135.67|2134.17|2135.67|2134.17|2135.67|2134.17|2135.54|2134.04|0
1648160680000|2022-03-24 22:24:40|2135.58|2134.08|2135.58|2134.08|2135.58|2134.08|2135.54|2134.04|0
1648160690000|2022-03-24 22:24:50|2135.54|2134.04|2135.54|2134.04|2135.54|2134.04|2135.54|2134.04|0
1648160700000|2022-03-24 22:25:00|2135.97|2134.47|2136.1|2134.6|2136.1|2134.6|2135.97|2134.47|0
1648160720000|2022-03-24 22:25:20|2136.23|2134.73|2136.23|2134.73|2136.23|2134.73|2136.23|2134.73|0
1648160740000|2022-03-24 22:25:40|2136.28|2134.78|2136.37|2134.87|2136.5|2135|2136.28|2134.78|0
1648160750000|2022-03-24 22:25:50|2136.45|2134.95|2136.45|2134.95|2136.5|2135|2136.45|2134.95|0
1648160760000|2022-03-24 22:26:00|2136.5|2135|2136.37|2134.87|2136.5|2135|2136.37|2134.87|0
1648160770000|2022-03-24 22:26:10|2136.45|2134.95|2136.37|2134.87|2136.45|2134.95|2136.37|2134.87|0
1648160780000|2022-03-24 22:26:20|2136.5|2135|2136.5|2135|2136.5|2135|2136.5|2135|0
1648160790000|2022-03-24 22:26:30|2136.63|2135.13|2136.63|2135.13|2137.07|2135.57|2136.63|2135.13|0
1648160800000|2022-03-24 22:26:40|2136.72|2135.22|2136.5|2135|2136.72|2135.22|2136.5|2135|0
1648160810000|2022-03-24 22:26:50|2136.59|2135.09|2136.63|2135.13|2136.63|2135.13|2136.59|2135.09|0
1648160820000|2022-03-24 22:27:00|2136.5|2135|2136.5|2135|2136.5|2135|2136.5|2135|0
1648160830000|2022-03-24 22:27:10|2136.37|2134.87|2136.45|2134.95|2136.5|2135|2136.37|2134.87|0
1648160840000|2022-03-24 22:27:20|2136.5|2135|2136.5|2135|2136.5|2135|2136.5|2135|0
1648160850000|2022-03-24 22:27:30|2136.63|2135.13|2136.63|2135.13|2136.63|2135.13|2136.63|2135.13|0
1648160860000|2022-03-24 22:27:40|2136.81|2135.31|2136.81|2135.31|2136.81|2135.31|2136.81|2135.31|0
1648160870000|2022-03-24 22:27:50|2136.72|2135.22|2136.72|2135.22|2136.81|2135.31|2136.63|2135.13|0
1648160880000|2022-03-24 22:28:00|2136.63|2135.13|2136.72|2135.22|2136.72|2135.22|2136.63|2135.13|0
1648160890000|2022-03-24 22:28:10|2136.63|2135.13|2136.63|2135.13|2136.63|2135.13|2136.63|2135.13|0
1648160920000|2022-03-24 22:28:40|2136.5|2135|2136.5|2135|2136.5|2135|2136.5|2135|0
1648160950000|2022-03-24 22:29:10|2136.45|2134.95|2136.23|2134.73|2136.45|2134.95|2136.23|2134.73|0
1648160970000|2022-03-24 22:29:30|2136.15|2134.65|2136.15|2134.65|2136.15|2134.65|2136.15|2134.65|0
1648160980000|2022-03-24 22:29:40|2136.14|2134.64|2136.1|2134.6|2136.14|2134.64|2136.1|2134.6|0
1648161000000|2022-03-24 22:30:00|2136.01|2134.51|2135.88|2134.38|2136.15|2134.65|2135.79|2134.29|0
1648161010000|2022-03-24 22:30:10|2135.79|2134.29|2135.97|2134.47|2135.97|2134.47|2135.79|2134.29|0
1648161020000|2022-03-24 22:30:20|2136.1|2134.6|2135.97|2134.47|2136.1|2134.6|2135.97|2134.47|0
1648161040000|2022-03-24 22:30:40|2135.79|2134.29|2135.97|2134.47|2135.97|2134.47|2135.79|2134.29|0
1648161050000|2022-03-24 22:30:50|2136.01|2134.51|2136.1|2134.6|2136.1|2134.6|2136.01|2134.51|0
1648161060000|2022-03-24 22:31:00|2135.97|2134.47|2135.97|2134.47|2135.97|2134.47|2135.97|2134.47|0
1648161070000|2022-03-24 22:31:10|2135.88|2134.38|2135.79|2134.29|2135.88|2134.38|2135.66|2134.16|0
1648161080000|2022-03-24 22:31:20|2135.88|2134.38|2135.66|2134.16|2135.97|2134.47|2135.66|2134.16|0
1648161090000|2022-03-24 22:31:30|2135.53|2134.03|2135.66|2134.16|2135.66|2134.16|2135.48|2133.98|0
1648161110000|2022-03-24 22:31:50|2135.75|2134.25|2135.66|2134.16|2135.75|2134.25|2135.66|2134.16|0
1648161130000|2022-03-24 22:32:10|2135.48|2133.98|2135.4|2133.9|2135.48|2133.98|2135.4|2133.9|0
1648161150000|2022-03-24 22:32:30|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|0
1648161160000|2022-03-24 22:32:40|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|0
1648161200000|2022-03-24 22:33:20|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|0
1648161220000|2022-03-24 22:33:40|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|0
1648161240000|2022-03-24 22:34:00|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|0
1648161250000|2022-03-24 22:34:10|2135.48|2133.98|2135.53|2134.03|2135.53|2134.03|2135.48|2133.98|0
1648161280000|2022-03-24 22:34:40|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|0
1648161290000|2022-03-24 22:34:50|2135.39|2133.89|2135.4|2133.9|2135.4|2133.9|2135.31|2133.81|0
1648161300000|2022-03-24 22:35:00|2135.39|2133.89|2135.4|2133.9|2135.4|2133.9|2135.31|2133.81|0
1648161340000|2022-03-24 22:35:40|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|0
1648161360000|2022-03-24 22:36:00|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|0
1648161420000|2022-03-24 22:37:00|2135.79|2134.29|2135.66|2134.16|2135.79|2134.29|2135.66|2134.16|0
1648161470000|2022-03-24 22:37:50|2135.75|2134.25|2135.79|2134.29|2135.79|2134.29|2135.75|2134.25|0
1648161480000|2022-03-24 22:38:00|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|0
1648161490000|2022-03-24 22:38:10|2135.62|2134.12|2135.53|2134.03|2135.62|2134.12|2135.53|2134.03|0
1648161510000|2022-03-24 22:38:30|2135.4|2133.9|2135.26|2133.76|2135.4|2133.9|2135.26|2133.76|0
1648161520000|2022-03-24 22:38:40|2135.31|2133.81|2135.4|2133.9|2135.4|2133.9|2135.31|2133.81|0
1648161530000|2022-03-24 22:38:50|2135.39|2133.89|2135.26|2133.76|2135.39|2133.89|2135.26|2133.76|0
1648161550000|2022-03-24 22:39:10|2135.13|2133.63|2135|2133.5|2135.13|2133.63|2135|2133.5|0
1648161570000|2022-03-24 22:39:30|2135.04|2133.54|2135.13|2133.63|2135.13|2133.63|2135.04|2133.54|0
1648161600000|2022-03-24 22:40:00|2135.04|2133.54|2135|2133.5|2135.13|2133.63|2135|2133.5|0
1648161640000|2022-03-24 22:40:40|2135.04|2133.54|2135|2133.5|2135.04|2133.54|2135|2133.5|0
1648161650000|2022-03-24 22:40:50|2135.04|2133.54|2135.13|2133.63|2135.13|2133.63|2135|2133.5|0
1648161660000|2022-03-24 22:41:00|2135|2133.5|2135|2133.5|2135|2133.5|2135|2133.5|0
1648161700000|2022-03-24 22:41:40|2135.04|2133.54|2135.13|2133.63|2135.13|2133.63|2135.04|2133.54|0
1648161710000|2022-03-24 22:41:50|2135.18|2133.68|2135.18|2133.68|2135.18|2133.68|2135.13|2133.63|0
1648161720000|2022-03-24 22:42:00|2135.26|2133.76|2135.26|2133.76|2135.26|2133.76|2135.26|2133.76|0
1648161730000|2022-03-24 22:42:10|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|0
1648161820000|2022-03-24 22:43:40|2135|2133.5|2135|2133.5|2135|2133.5|2135|2133.5|0
1648161860000|2022-03-24 22:44:20|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|0
1648161870000|2022-03-24 22:44:30|2135.04|2133.54|2135|2133.5|2135.04|2133.54|2135|2133.5|0
1648161880000|2022-03-24 22:44:40|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|0
1648161900000|2022-03-24 22:45:00|2135|2133.5|2135|2133.5|2135|2133.5|2135|2133.5|0
1648161950000|2022-03-24 22:45:50|2135.04|2133.54|2135.13|2133.63|2135.13|2133.63|2135.04|2133.54|0
1648161960000|2022-03-24 22:46:00|2135.18|2133.68|2135.13|2133.63|2135.18|2133.68|2135.13|2133.63|0
1648161980000|2022-03-24 22:46:20|2135.26|2133.76|2135.31|2133.81|2135.31|2133.81|2135.26|2133.76|0
1648161990000|2022-03-24 22:46:30|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|0
1648162010000|2022-03-24 22:46:50|2135.48|2133.98|2135.53|2134.03|2135.53|2134.03|2135.48|2133.98|0
1648162040000|2022-03-24 22:47:20|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|0
1648162100000|2022-03-24 22:48:20|2135.75|2134.25|2135.66|2134.16|2135.79|2134.29|2135.66|2134.16|0
1648162200000|2022-03-24 22:50:00|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|0
1648162210000|2022-03-24 22:50:10|2135.62|2134.12|2135.53|2134.03|2135.62|2134.12|2135.53|2134.03|0
1648162240000|2022-03-24 22:50:40|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|0
1648162260000|2022-03-24 22:51:00|2135.79|2134.29|2135.53|2134.03|2135.79|2134.29|2135.53|2134.03|0
1648162270000|2022-03-24 22:51:10|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|0
1648162290000|2022-03-24 22:51:30|2135.48|2133.98|2135.53|2134.03|2135.53|2134.03|2135.4|2133.9|0
1648162330000|2022-03-24 22:52:10|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|0
1648162340000|2022-03-24 22:52:20|2135.79|2134.29|2135.79|2134.29|2135.79|2134.29|2135.79|2134.29|0
1648162370000|2022-03-24 22:52:50|2135.88|2134.38|2135.75|2134.25|2135.88|2134.38|2135.75|2134.25|0
1648162380000|2022-03-24 22:53:00|2135.66|2134.16|2135.75|2134.25|2135.75|2134.25|2135.66|2134.16|0
1648162390000|2022-03-24 22:53:10|2135.79|2134.29|2135.79|2134.29|2135.79|2134.29|2135.79|2134.29|0
1648162410000|2022-03-24 22:53:30|2135.8|2134.3|2135.97|2134.47|2135.97|2134.47|2135.8|2134.3|0
1648162420000|2022-03-24 22:53:40|2135.79|2134.29|2135.79|2134.29|2135.88|2134.38|2135.79|2134.29|0
1648162430000|2022-03-24 22:53:50|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|0
1648162440000|2022-03-24 22:54:00|2135.79|2134.29|2135.66|2134.16|2135.79|2134.29|2135.66|2134.16|0
1648162460000|2022-03-24 22:54:20|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|0
1648162470000|2022-03-24 22:54:30|2135.48|2133.98|2135.53|2134.03|2135.53|2134.03|2135.4|2133.9|0
1648162510000|2022-03-24 22:55:10|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|2135.4|2133.9|0
1648162550000|2022-03-24 22:55:50|2135.39|2133.89|2135.31|2133.81|2135.4|2133.9|2135.26|2133.76|0
1648162560000|2022-03-24 22:56:00|2135.26|2133.76|2135.26|2133.76|2135.26|2133.76|2135.26|2133.76|0
1648162590000|2022-03-24 22:56:30|2135.13|2133.63|2135.26|2133.76|2135.26|2133.76|2135.13|2133.63|0
1648162620000|2022-03-24 22:57:00|2135.18|2133.68|2135.13|2133.63|2135.18|2133.68|2135.13|2133.63|0
1648162650000|2022-03-24 22:57:30|2135.04|2133.54|2135|2133.5|2135.04|2133.54|2135|2133.5|0
1648162670000|2022-03-24 22:57:50|2134.82|2133.32|2134.82|2133.32|2134.82|2133.32|2134.82|2133.32|0
1648162680000|2022-03-24 22:58:00|2134.69|2133.19|2134.69|2133.19|2134.69|2133.19|2134.69|2133.19|0
1648162740000|2022-03-24 22:59:00|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|0
1648162760000|2022-03-24 22:59:20|2134.69|2133.19|2134.69|2133.19|2134.69|2133.19|2134.69|2133.19|0
1648162770000|2022-03-24 22:59:30|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|0
1648162790000|2022-03-24 22:59:50|2134.43|2132.93|2134.56|2133.06|2134.56|2133.06|2134.43|2132.93|0
1648162800000|2022-03-24 23:00:00|2134.43|2132.93|2134.82|2133.32|2134.82|2133.32|2134.43|2132.93|0
1648162810000|2022-03-24 23:00:10|2134.56|2133.06|2134.69|2133.19|2134.69|2133.19|2134.56|2133.06|0
1648162820000|2022-03-24 23:00:20|2134.65|2133.15|2134.69|2133.19|2134.69|2133.19|2134.56|2133.06|0
1648162830000|2022-03-24 23:00:30|2134.56|2133.06|2134.69|2133.19|2134.69|2133.19|2134.56|2133.06|0
1648162840000|2022-03-24 23:00:40|2134.78|2133.28|2134.82|2133.32|2134.82|2133.32|2134.78|2133.28|0
1648162860000|2022-03-24 23:01:00|2134.69|2133.19|2134.56|2133.06|2134.69|2133.19|2134.56|2133.06|0
1648162910000|2022-03-24 23:01:50|2134.69|2133.19|2134.69|2133.19|2134.69|2133.19|2134.69|2133.19|0
1648162920000|2022-03-24 23:02:00|2134.65|2133.15|2134.56|2133.06|2134.65|2133.15|2134.56|2133.06|0
1648162930000|2022-03-24 23:02:10|2134.65|2133.15|2134.69|2133.19|2134.69|2133.19|2134.65|2133.15|0
1648162960000|2022-03-24 23:02:40|2134.65|2133.15|2134.56|2133.06|2134.65|2133.15|2134.56|2133.06|0
1648162970000|2022-03-24 23:02:50|2134.69|2133.19|2134.82|2133.32|2134.82|2133.32|2134.69|2133.19|0
1648162980000|2022-03-24 23:03:00|2134.78|2133.28|2134.69|2133.19|2134.78|2133.28|2134.69|2133.19|0
1648162990000|2022-03-24 23:03:10|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|0
1648163000000|2022-03-24 23:03:20|2134.69|2133.19|2134.56|2133.06|2134.69|2133.19|2134.56|2133.06|0
1648163010000|2022-03-24 23:03:30|2134.69|2133.19|2134.56|2133.06|2134.69|2133.19|2134.56|2133.06|0
1648163020000|2022-03-24 23:03:40|2134.69|2133.19|2134.69|2133.19|2134.69|2133.19|2134.69|2133.19|0
1648163030000|2022-03-24 23:03:50|2134.56|2133.06|2134.56|2133.06|2134.65|2133.15|2134.56|2133.06|0
1648163040000|2022-03-24 23:04:00|2134.43|2132.93|2134.43|2132.93|2134.43|2132.93|2134.43|2132.93|0
1648163120000|2022-03-24 23:05:20|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|0
1648163150000|2022-03-24 23:05:50|2134.47|2132.97|2134.47|2132.97|2134.56|2133.06|2134.43|2132.93|0
1648163160000|2022-03-24 23:06:00|2134.43|2132.93|2134.43|2132.93|2134.43|2132.93|2134.43|2132.93|0
1648163170000|2022-03-24 23:06:10|2134.47|2132.97|2134.56|2133.06|2134.56|2133.06|2134.47|2132.97|0
1648163210000|2022-03-24 23:06:50|2134.47|2132.97|2134.43|2132.93|2134.47|2132.97|2134.43|2132.93|0
1648163240000|2022-03-24 23:07:20|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|0
1648163260000|2022-03-24 23:07:40|2134.47|2132.97|2134.47|2132.97|2134.56|2133.06|2134.43|2132.93|0
1648163270000|2022-03-24 23:07:50|2134.43|2132.93|2134.43|2132.93|2134.43|2132.93|2134.43|2132.93|0
1648163280000|2022-03-24 23:08:00|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|0
1648163310000|2022-03-24 23:08:30|2134.65|2133.15|2134.69|2133.19|2134.69|2133.19|2134.65|2133.15|0
1648163320000|2022-03-24 23:08:40|2134.82|2133.32|2134.56|2133.06|2134.82|2133.32|2134.56|2133.06|0
1648163390000|2022-03-24 23:09:50|2134.43|2132.93|2134.56|2133.06|2134.56|2133.06|2134.43|2132.93|0
1648163400000|2022-03-24 23:10:00|2134.47|2132.97|2134.56|2133.06|2134.56|2133.06|2134.43|2132.93|0
1648163410000|2022-03-24 23:10:10|2134.47|2132.97|2134.43|2132.93|2134.47|2132.97|2134.43|2132.93|0
1648163420000|2022-03-24 23:10:20|2134.42|2132.92|2133.85|2132.35|2134.42|2132.92|2133.85|2132.35|0
1648163450000|2022-03-24 23:10:50|2133.81|2132.31|2133.85|2132.35|2133.85|2132.35|2133.81|2132.31|0
1648163460000|2022-03-24 23:11:00|2133.72|2132.22|2133.72|2132.22|2133.81|2132.31|2133.72|2132.22|0
1648163490000|2022-03-24 23:11:30|2133.59|2132.09|2133.59|2132.09|2133.72|2132.22|2133.59|2132.09|0
1648163500000|2022-03-24 23:11:40|2133.72|2132.22|2133.72|2132.22|2133.72|2132.22|2133.72|2132.22|0
1648163520000|2022-03-24 23:12:00|2133.59|2132.09|2133.46|2131.96|2133.72|2132.22|2133.46|2131.96|0
1648163540000|2022-03-24 23:12:20|2133.59|2132.09|2133.46|2131.96|2133.59|2132.09|2133.46|2131.96|0
1648163590000|2022-03-24 23:13:10|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|0
1648163610000|2022-03-24 23:13:30|2133.85|2132.35|2133.85|2132.35|2133.94|2132.44|2133.85|2132.35|0
1648163630000|2022-03-24 23:13:50|2133.72|2132.22|2133.72|2132.22|2133.72|2132.22|2133.72|2132.22|0
1648163640000|2022-03-24 23:14:00|2133.68|2132.18|2133.68|2132.18|2133.68|2132.18|2133.59|2132.09|0
1648163650000|2022-03-24 23:14:10|2133.72|2132.22|2133.59|2132.09|2133.72|2132.22|2133.59|2132.09|0
1648163660000|2022-03-24 23:14:20|2133.72|2132.22|2133.85|2132.35|2133.85|2132.35|2133.72|2132.22|0
1648163670000|2022-03-24 23:14:30|2133.81|2132.31|2133.72|2132.22|2133.81|2132.31|2133.72|2132.22|0
1648163690000|2022-03-24 23:14:50|2133.68|2132.18|2133.72|2132.22|2133.72|2132.22|2133.68|2132.18|0
1648163700000|2022-03-24 23:15:00|2133.85|2132.35|2133.85|2132.35|2133.85|2132.35|2133.85|2132.35|0
1648163710000|2022-03-24 23:15:10|2133.86|2132.36|2133.99|2132.49|2134.43|2132.93|2133.86|2132.36|0
1648163720000|2022-03-24 23:15:20|2134.07|2132.57|2134.16|2132.66|2134.16|2132.66|2133.99|2132.49|0
1648163730000|2022-03-24 23:15:30|2134.29|2132.79|2134.16|2132.66|2134.29|2132.79|2134.16|2132.66|0
1648163740000|2022-03-24 23:15:40|2134.21|2132.71|2134.16|2132.66|2134.21|2132.71|2134.16|2132.66|0
1648163750000|2022-03-24 23:15:50|2134.29|2132.79|2134.43|2132.93|2134.43|2132.93|2134.29|2132.79|0
1648163760000|2022-03-24 23:16:00|2134.47|2132.97|2134.43|2132.93|2134.47|2132.97|2134.43|2132.93|0
1648163770000|2022-03-24 23:16:10|2134.47|2132.97|2134.56|2133.06|2134.56|2133.06|2134.47|2132.97|0
1648163780000|2022-03-24 23:16:20|2134.43|2132.93|2134.29|2132.79|2134.47|2132.97|2134.29|2132.79|0
1648163790000|2022-03-24 23:16:30|2134.21|2132.71|2134.29|2132.79|2134.29|2132.79|2134.21|2132.71|0
1648163800000|2022-03-24 23:16:40|2134.21|2132.71|2134.16|2132.66|2134.21|2132.71|2134.16|2132.66|0
1648163810000|2022-03-24 23:16:50|2134.21|2132.71|2134.43|2132.93|2134.43|2132.93|2134.21|2132.71|0
1648163820000|2022-03-24 23:17:00|2134.42|2132.92|2134.34|2132.84|2134.43|2132.93|2134.29|2132.79|0
1648163830000|2022-03-24 23:17:10|2134.43|2132.93|2134.69|2133.19|2134.69|2133.19|2134.34|2132.84|0
1648163840000|2022-03-24 23:17:20|2134.82|2133.32|2134.82|2133.32|2134.82|2133.32|2134.69|2133.19|0
1648163850000|2022-03-24 23:17:30|2134.69|2133.19|2134.56|2133.06|2134.69|2133.19|2134.56|2133.06|0
1648163860000|2022-03-24 23:17:40|2134.65|2133.15|2134.43|2132.93|2134.65|2133.15|2134.43|2132.93|0
1648163870000|2022-03-24 23:17:50|2134.42|2132.92|2134.43|2132.93|2134.43|2132.93|2134.29|2132.79|0
1648163880000|2022-03-24 23:18:00|2134.42|2132.92|2134.43|2132.93|2134.47|2132.97|2134.34|2132.84|0
1648163890000|2022-03-24 23:18:10|2134.56|2133.06|2134.47|2132.97|2134.56|2133.06|2134.47|2132.97|0
1648163900000|2022-03-24 23:18:20|2134.43|2132.93|2134.43|2132.93|2134.56|2133.06|2134.43|2132.93|0
1648163930000|2022-03-24 23:18:50|2134.47|2132.97|2134.56|2133.06|2134.56|2133.06|2134.47|2132.97|0
1648163940000|2022-03-24 23:19:00|2134.69|2133.19|2134.56|2133.06|2134.69|2133.19|2134.56|2133.06|0
1648163950000|2022-03-24 23:19:10|2134.69|2133.19|2134.69|2133.19|2134.69|2133.19|2134.69|2133.19|0
1648163960000|2022-03-24 23:19:20|2134.65|2133.15|2134.69|2133.19|2134.78|2133.28|2134.65|2133.15|0
1648163970000|2022-03-24 23:19:30|2134.56|2133.06|2134.69|2133.19|2134.69|2133.19|2134.56|2133.06|0
1648163980000|2022-03-24 23:19:40|2134.65|2133.15|2134.56|2133.06|2134.69|2133.19|2134.56|2133.06|0
1648164000000|2022-03-24 23:20:00|2134.65|2133.15|2134.43|2132.93|2134.65|2133.15|2134.43|2132.93|0
1648164020000|2022-03-24 23:20:20|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|2134.56|2133.06|0
1648164030000|2022-03-24 23:20:30|2134.65|2133.15|2134.82|2133.32|2134.82|2133.32|2134.65|2133.15|0
1648164050000|2022-03-24 23:20:50|2134.69|2133.19|2134.82|2133.32|2134.82|2133.32|2134.69|2133.19|0
1648164060000|2022-03-24 23:21:00|2134.69|2133.19|2134.69|2133.19|2134.82|2133.32|2134.69|2133.19|0
1648164070000|2022-03-24 23:21:10|2134.78|2133.28|2134.69|2133.19|2134.82|2133.32|2134.69|2133.19|0
1648164080000|2022-03-24 23:21:20|2134.78|2133.28|2134.78|2133.28|2134.78|2133.28|2134.78|2133.28|0
1648164090000|2022-03-24 23:21:30|2134.69|2133.19|2134.69|2133.19|2134.82|2133.32|2134.69|2133.19|0
1648164100000|2022-03-24 23:21:40|2134.82|2133.32|2135|2133.5|2135|2133.5|2134.82|2133.32|0
1648164110000|2022-03-24 23:21:50|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|0
1648164120000|2022-03-24 23:22:00|2135.18|2133.68|2135|2133.5|2135.18|2133.68|2135|2133.5|0
1648164140000|2022-03-24 23:22:20|2134.82|2133.32|2135|2133.5|2135|2133.5|2134.82|2133.32|0
1648164150000|2022-03-24 23:22:30|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|2135.04|2133.54|0
1648164160000|2022-03-24 23:22:40|2135.26|2133.76|2135.26|2133.76|2135.26|2133.76|2135.26|2133.76|0
1648164170000|2022-03-24 23:22:50|2135.27|2133.77|2135.18|2133.68|2135.4|2133.9|2135.13|2133.63|0
1648164180000|2022-03-24 23:23:00|2135.26|2133.76|2135.26|2133.76|2135.26|2133.76|2135.13|2133.63|0
1648164190000|2022-03-24 23:23:10|2135.18|2133.68|2135.26|2133.76|2135.26|2133.76|2135.13|2133.63|0
1648164220000|2022-03-24 23:23:40|2135.27|2133.77|2135.4|2133.9|2135.4|2133.9|2135.27|2133.77|0
1648164230000|2022-03-24 23:23:50|2135.39|2133.89|2135.26|2133.76|2135.39|2133.89|2135.26|2133.76|0
1648164240000|2022-03-24 23:24:00|2135.27|2133.77|2135.4|2133.9|2135.4|2133.9|2135.26|2133.76|0
1648164280000|2022-03-24 23:24:40|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|2135.53|2134.03|0
1648164300000|2022-03-24 23:25:00|2135.4|2133.9|2135.4|2133.9|2135.53|2134.03|2135.4|2133.9|0
1648164310000|2022-03-24 23:25:10|2135.39|2133.89|2135.26|2133.76|2135.39|2133.89|2135.26|2133.76|0
1648164330000|2022-03-24 23:25:30|2135.27|2133.77|2135.26|2133.76|2135.4|2133.9|2135.26|2133.76|0
1648164340000|2022-03-24 23:25:40|2135.27|2133.77|2135.4|2133.9|2135.4|2133.9|2135.26|2133.76|0
1648164350000|2022-03-24 23:25:50|2135.39|2133.89|2135.26|2133.76|2135.4|2133.9|2135.26|2133.76|0
1648164370000|2022-03-24 23:26:10|2135.31|2133.81|2135.4|2133.9|2135.4|2133.9|2135.31|2133.81|0
1648164390000|2022-03-24 23:26:30|2135.48|2133.98|2135.4|2133.9|2135.48|2133.98|2135.4|2133.9|0
1648164400000|2022-03-24 23:26:40|2135.48|2133.98|2135.4|2133.9|2135.48|2133.98|2135.4|2133.9|0
1648164410000|2022-03-24 23:26:50|2135.48|2133.98|2135.4|2133.9|2135.48|2133.98|2135.4|2133.9|0
1648164430000|2022-03-24 23:27:10|2135.39|2133.89|2135.42|2133.92|2135.42|2133.92|2135.31|2133.81|0
1648164440000|2022-03-24 23:27:20|2135.55|2134.05|2135.55|2134.05|2135.55|2134.05|2135.55|2134.05|0
1648164460000|2022-03-24 23:27:40|2135.68|2134.18|2135.99|2134.49|2135.99|2134.49|2135.68|2134.18|0
1648164470000|2022-03-24 23:27:50|2135.81|2134.31|2135.81|2134.31|2135.81|2134.31|2135.81|2134.31|0
1648164480000|2022-03-24 23:28:00|2135.68|2134.18|2135.55|2134.05|2135.68|2134.18|2135.5|2134|0
1648164490000|2022-03-24 23:28:10|2135.5|2134|2135.55|2134.05|2135.55|2134.05|2135.42|2133.92|0
1648164540000|2022-03-24 23:29:00|2135.42|2133.92|2135.28|2133.78|2135.42|2133.92|2135.28|2133.78|0
1648164550000|2022-03-24 23:29:10|2135.29|2133.79|2135.42|2133.92|2135.42|2133.92|2135.29|2133.79|0
1648164560000|2022-03-24 23:29:20|2135.41|2133.91|2135.15|2133.65|2135.41|2133.91|2135.06|2133.56|0
1648164570000|2022-03-24 23:29:30|2135.06|2133.56|2135.42|2133.92|2135.42|2133.92|2135.06|2133.56|0
1648164580000|2022-03-24 23:29:40|2135.55|2134.05|2135.55|2134.05|2135.55|2134.05|2135.55|2134.05|0
1648164590000|2022-03-24 23:29:50|2135.54|2134.04|2135.15|2133.65|2135.54|2134.04|2135.15|2133.65|0
1648164600000|2022-03-24 23:30:00|2135.06|2133.56|2135.15|2133.65|2135.15|2133.65|2135.06|2133.56|0
1648164620000|2022-03-24 23:30:20|2135.2|2133.7|2135.28|2133.78|2135.28|2133.78|2135.2|2133.7|0
1648164630000|2022-03-24 23:30:30|2135.33|2133.83|2135.42|2133.92|2135.42|2133.92|2135.33|2133.83|0
1648164640000|2022-03-24 23:30:40|2135.41|2133.91|2135.28|2133.78|2135.41|2133.91|2135.28|2133.78|0
1648164650000|2022-03-24 23:30:50|2135.2|2133.7|2135.02|2133.52|2135.2|2133.7|2135.02|2133.52|0
1648164660000|2022-03-24 23:31:00|2135.15|2133.65|2135.15|2133.65|2135.15|2133.65|2135.15|2133.65|0
1648164680000|2022-03-24 23:31:20|2135.28|2133.78|2135.28|2133.78|2135.28|2133.78|2135.28|2133.78|0
1648164690000|2022-03-24 23:31:30|2135.15|2133.65|2135.15|2133.65|2135.15|2133.65|2135.15|2133.65|0
1648164700000|2022-03-24 23:31:40|2135.06|2133.56|2135.02|2133.52|2135.15|2133.65|2135.02|2133.52|0
1648164710000|2022-03-24 23:31:50|2135.15|2133.65|2135.02|2133.52|2135.15|2133.65|2135.02|2133.52|0
1648164730000|2022-03-24 23:32:10|2135.15|2133.65|2135.15|2133.65|2135.15|2133.65|2135.06|2133.56|0
1648164740000|2022-03-24 23:32:20|2135.02|2133.52|2134.84|2133.34|2135.02|2133.52|2134.84|2133.34|0
1648164750000|2022-03-24 23:32:30|2134.71|2133.21|2134.71|2133.21|2134.71|2133.21|2134.71|2133.21|0
1648164780000|2022-03-24 23:33:00|2134.8|2133.3|2134.71|2133.21|2134.84|2133.34|2134.71|2133.21|0
1648164810000|2022-03-24 23:33:30|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|0
1648164820000|2022-03-24 23:33:40|2134.71|2133.21|2135.02|2133.52|2135.02|2133.52|2134.71|2133.21|0
1648164830000|2022-03-24 23:33:50|2134.93|2133.43|2134.84|2133.34|2135.02|2133.52|2134.84|2133.34|0
1648164840000|2022-03-24 23:34:00|2134.71|2133.21|2134.71|2133.21|2134.71|2133.21|2134.71|2133.21|0
1648164870000|2022-03-24 23:34:30|2134.8|2133.3|2134.84|2133.34|2134.84|2133.34|2134.71|2133.21|0
1648164880000|2022-03-24 23:34:40|2134.8|2133.3|2134.84|2133.34|2134.84|2133.34|2134.8|2133.3|0
1648164890000|2022-03-24 23:34:50|2134.85|2133.35|2134.84|2133.34|2135.02|2133.52|2134.84|2133.34|0
1648164900000|2022-03-24 23:35:00|2134.71|2133.21|2134.71|2133.21|2134.71|2133.21|2134.71|2133.21|0
1648164910000|2022-03-24 23:35:10|2134.84|2133.34|2134.71|2133.21|2134.84|2133.34|2134.71|2133.21|0
1648164930000|2022-03-24 23:35:30|2134.8|2133.3|2134.84|2133.34|2134.84|2133.34|2134.8|2133.3|0
1648164940000|2022-03-24 23:35:40|2134.93|2133.43|2134.84|2133.34|2134.93|2133.43|2134.84|2133.34|0
1648164950000|2022-03-24 23:35:50|2134.85|2133.35|2135.02|2133.52|2135.02|2133.52|2134.85|2133.35|0
1648164960000|2022-03-24 23:36:00|2134.93|2133.43|2135.02|2133.52|2135.02|2133.52|2134.84|2133.34|0
1648164970000|2022-03-24 23:36:10|2134.93|2133.43|2135.02|2133.52|2135.02|2133.52|2134.84|2133.34|0
1648164990000|2022-03-24 23:36:30|2135.06|2133.56|2135.28|2133.78|2135.28|2133.78|2135.06|2133.56|0
1648165010000|2022-03-24 23:36:50|2135.15|2133.65|2135.02|2133.52|2135.15|2133.65|2135.02|2133.52|0
1648165030000|2022-03-24 23:37:10|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|2134.71|2133.21|0
1648165040000|2022-03-24 23:37:20|2134.71|2133.21|2134.71|2133.21|2134.71|2133.21|2134.71|2133.21|0
1648165060000|2022-03-24 23:37:40|2134.84|2133.34|2134.71|2133.21|2134.84|2133.34|2134.71|2133.21|0
1648165080000|2022-03-24 23:38:00|2134.67|2133.17|2134.58|2133.08|2134.67|2133.17|2134.58|2133.08|0
1648165090000|2022-03-24 23:38:10|2134.45|2132.95|2134.45|2132.95|2134.58|2133.08|2134.45|2132.95|0
1648165110000|2022-03-24 23:38:30|2134.49|2132.99|2134.45|2132.95|2134.49|2132.99|2134.45|2132.95|0
1648165140000|2022-03-24 23:39:00|2134.58|2133.08|2134.45|2132.95|2134.58|2133.08|2134.45|2132.95|0
1648165160000|2022-03-24 23:39:20|2134.44|2132.94|2134.31|2132.81|2134.44|2132.94|2134.31|2132.81|0
1648165170000|2022-03-24 23:39:30|2134.23|2132.73|2134.18|2132.68|2134.23|2132.73|2134.18|2132.68|0
1648165180000|2022-03-24 23:39:40|2134.31|2132.81|2134.45|2132.95|2134.45|2132.95|2134.31|2132.81|0
1648165200000|2022-03-24 23:40:00|2134.44|2132.94|2134.31|2132.81|2134.44|2132.94|2134.31|2132.81|0
1648165210000|2022-03-24 23:40:10|2134.32|2132.82|2134.45|2132.95|2134.45|2132.95|2134.32|2132.82|0
1648165220000|2022-03-24 23:40:20|2134.44|2132.94|2134.31|2132.81|2134.44|2132.94|2134.31|2132.81|0
1648165240000|2022-03-24 23:40:40|2134.23|2132.73|2134.18|2132.68|2134.23|2132.73|2134.18|2132.68|0
1648165250000|2022-03-24 23:40:50|2134.23|2132.73|2134.31|2132.81|2134.31|2132.81|2134.18|2132.68|0
1648165260000|2022-03-24 23:41:00|2134.36|2132.86|2134.31|2132.81|2134.36|2132.86|2134.31|2132.81|0
1648165270000|2022-03-24 23:41:10|2134.32|2132.82|2134.45|2132.95|2134.45|2132.95|2134.32|2132.82|0
1648165280000|2022-03-24 23:41:20|2134.58|2133.08|2134.45|2132.95|2134.58|2133.08|2134.45|2132.95|0
1648165290000|2022-03-24 23:41:30|2134.44|2132.94|2134.31|2132.81|2134.44|2132.94|2134.31|2132.81|0
1648165310000|2022-03-24 23:41:50|2134.18|2132.68|2134.18|2132.68|2134.23|2132.73|2134.18|2132.68|0
1648165320000|2022-03-24 23:42:00|2134.31|2132.81|2134.18|2132.68|2134.31|2132.81|2134.18|2132.68|0
1648165330000|2022-03-24 23:42:10|2134.09|2132.59|2134.23|2132.73|2134.23|2132.73|2134.01|2132.51|0
1648165340000|2022-03-24 23:42:20|2134.22|2132.72|2134.31|2132.81|2134.31|2132.81|2134.18|2132.68|0
1648165350000|2022-03-24 23:42:30|2134.18|2132.68|2134.31|2132.81|2134.31|2132.81|2134.18|2132.68|0
1648165370000|2022-03-24 23:42:50|2134.32|2132.82|2134.45|2132.95|2134.45|2132.95|2134.32|2132.82|0
1648165380000|2022-03-24 23:43:00|2134.58|2133.08|2134.58|2133.08|2134.58|2133.08|2134.45|2132.95|0
1648165410000|2022-03-24 23:43:30|2134.67|2133.17|2134.58|2133.08|2134.67|2133.17|2134.58|2133.08|0
1648165430000|2022-03-24 23:43:50|2134.67|2133.17|2134.67|2133.17|2134.71|2133.21|2134.58|2133.08|0
1648165440000|2022-03-24 23:44:00|2134.71|2133.21|2134.71|2133.21|2134.71|2133.21|2134.58|2133.08|0
1648165450000|2022-03-24 23:44:10|2134.8|2133.3|2134.71|2133.21|2134.8|2133.3|2134.71|2133.21|0
1648165460000|2022-03-24 23:44:20|2134.8|2133.3|2134.84|2133.34|2134.84|2133.34|2134.71|2133.21|0
1648165470000|2022-03-24 23:44:30|2134.71|2133.21|2134.8|2133.3|2134.84|2133.34|2134.71|2133.21|0
1648165480000|2022-03-24 23:44:40|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|2134.8|2133.3|0
1648165510000|2022-03-24 23:45:10|2134.93|2133.43|2135.02|2133.52|2135.02|2133.52|2134.93|2133.43|0
1648165550000|2022-03-24 23:45:50|2135.15|2133.65|2135.02|2133.52|2135.15|2133.65|2135.02|2133.52|0
1648165560000|2022-03-24 23:46:00|2135.15|2133.65|2135.15|2133.65|2135.15|2133.65|2135.15|2133.65|0
1648165570000|2022-03-24 23:46:10|2135.2|2133.7|2135.15|2133.65|2135.28|2133.78|2135.15|2133.65|0
1648165580000|2022-03-24 23:46:20|2135.06|2133.56|2135.02|2133.52|2135.06|2133.56|2135.02|2133.52|0
1648165590000|2022-03-24 23:46:30|2134.84|2133.34|2134.58|2133.08|2134.84|2133.34|2134.45|2132.95|0
1648165600000|2022-03-24 23:46:40|2134.71|2133.21|2134.8|2133.3|2134.8|2133.3|2134.71|2133.21|0
1648165610000|2022-03-24 23:46:50|2134.84|2133.34|2134.71|2133.21|2134.84|2133.34|2134.71|2133.21|0
1648165630000|2022-03-24 23:47:10|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|0
1648165640000|2022-03-24 23:47:20|2134.85|2133.35|2134.84|2133.34|2135.02|2133.52|2134.84|2133.34|0
1648165650000|2022-03-24 23:47:30|2134.85|2133.35|2135.02|2133.52|2135.02|2133.52|2134.85|2133.35|0
1648165660000|2022-03-24 23:47:40|2135.15|2133.65|2135.02|2133.52|2135.15|2133.65|2135.02|2133.52|0
1648165690000|2022-03-24 23:48:10|2134.93|2133.43|2134.84|2133.34|2134.93|2133.43|2134.84|2133.34|0
1648165700000|2022-03-24 23:48:20|2134.93|2133.43|2134.84|2133.34|2135.02|2133.52|2134.84|2133.34|0
1648165720000|2022-03-24 23:48:40|2134.85|2133.35|2135.02|2133.52|2135.06|2133.56|2134.85|2133.35|0
1648165730000|2022-03-24 23:48:50|2134.93|2133.43|2135.02|2133.52|2135.02|2133.52|2134.93|2133.43|0
1648165770000|2022-03-24 23:49:30|2134.93|2133.43|2134.71|2133.21|2135.02|2133.52|2134.71|2133.21|0
1648165800000|2022-03-24 23:50:00|2134.67|2133.17|2134.71|2133.21|2134.71|2133.21|2134.58|2133.08|0
1648165820000|2022-03-24 23:50:20|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|0
1648165830000|2022-03-24 23:50:30|2134.8|2133.3|2134.84|2133.34|2134.84|2133.34|2134.8|2133.3|0
1648165850000|2022-03-24 23:50:50|2134.85|2133.35|2135.02|2133.52|2135.02|2133.52|2134.84|2133.34|0
1648165860000|2022-03-24 23:51:00|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|0
1648165870000|2022-03-24 23:51:10|2134.71|2133.21|2134.84|2133.34|2134.84|2133.34|2134.71|2133.21|0
1648165880000|2022-03-24 23:51:20|2134.85|2133.35|2135.02|2133.52|2135.02|2133.52|2134.85|2133.35|0
1648165910000|2022-03-24 23:51:50|2134.93|2133.43|2135.02|2133.52|2135.02|2133.52|2134.84|2133.34|0
1648165920000|2022-03-24 23:52:00|2135.15|2133.65|2135.06|2133.56|2135.15|2133.65|2135.06|2133.56|0
1648165930000|2022-03-24 23:52:10|2135.15|2133.65|2134.84|2133.34|2135.15|2133.65|2134.84|2133.34|0
1648165970000|2022-03-24 23:52:50|2134.8|2133.3|2134.84|2133.34|2134.84|2133.34|2134.8|2133.3|0
1648165980000|2022-03-24 23:53:00|2134.8|2133.3|2134.58|2133.08|2134.84|2133.34|2134.45|2132.95|0
1648165990000|2022-03-24 23:53:10|2134.71|2133.21|2134.71|2133.21|2134.71|2133.21|2134.67|2133.17|0
1648166000000|2022-03-24 23:53:20|2134.67|2133.17|2134.71|2133.21|2134.71|2133.21|2134.58|2133.08|0
1648166010000|2022-03-24 23:53:30|2134.58|2133.08|2134.71|2133.21|2134.71|2133.21|2134.58|2133.08|0
1648166030000|2022-03-24 23:53:50|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|0
1648166040000|2022-03-24 23:54:00|2134.8|2133.3|2134.58|2133.08|2134.8|2133.3|2134.58|2133.08|0
1648166050000|2022-03-24 23:54:10|2134.67|2133.17|2134.58|2133.08|2134.67|2133.17|2134.58|2133.08|0
1648166060000|2022-03-24 23:54:20|2134.67|2133.17|2134.58|2133.08|2134.67|2133.17|2134.58|2133.08|0
1648166070000|2022-03-24 23:54:30|2134.71|2133.21|2134.71|2133.21|2134.71|2133.21|2134.71|2133.21|0
1648166100000|2022-03-24 23:55:00|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|0
1648166130000|2022-03-24 23:55:30|2134.8|2133.3|2134.84|2133.34|2134.84|2133.34|2134.8|2133.3|0
1648166140000|2022-03-24 23:55:40|2134.8|2133.3|2134.84|2133.34|2134.84|2133.34|2134.71|2133.21|0
1648166150000|2022-03-24 23:55:50|2134.8|2133.3|2134.84|2133.34|2134.84|2133.34|2134.8|2133.3|0
1648166160000|2022-03-24 23:56:00|2134.8|2133.3|2135.02|2133.52|2135.02|2133.52|2134.8|2133.3|0
1648166180000|2022-03-24 23:56:20|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|2134.84|2133.34|0
1648166200000|2022-03-24 23:56:40|2134.8|2133.3|2134.8|2133.3|2134.84|2133.34|2134.71|2133.21|0
1648166210000|2022-03-24 23:56:50|2134.71|2133.21|2134.58|2133.08|2134.71|2133.21|2134.58|2133.08|0
1648166220000|2022-03-24 23:57:00|2134.71|2133.21|2134.58|2133.08|2134.71|2133.21|2134.58|2133.08|0
1648166260000|2022-03-24 23:57:40|2134.71|2133.21|2134.58|2133.08|2134.71|2133.21|2134.58|2133.08|0
1648166270000|2022-03-24 23:57:50|2134.67|2133.17|2134.71|2133.21|2134.71|2133.21|2134.58|2133.08|0
1648166300000|2022-03-24 23:58:20|2134.67|2133.17|2134.67|2133.17|2134.71|2133.21|2134.67|2133.17|0
1648166310000|2022-03-24 23:58:30|2134.66|2133.16|2134.58|2133.08|2134.66|2133.16|2134.58|2133.08|0
1648166320000|2022-03-24 23:58:40|2134.67|2133.17|2134.71|2133.21|2134.71|2133.21|2134.58|2133.08|0
1648166330000|2022-03-24 23:58:50|2134.67|2133.17|2134.45|2132.95|2134.67|2133.17|2134.45|2132.95|0
1648166340000|2022-03-24 23:59:00|2134.44|2132.94|2134.58|2133.08|2134.58|2133.08|2134.31|2132.81|0
1648166350000|2022-03-24 23:59:10|2134.45|2132.95|2134.58|2133.08|2134.58|2133.08|2134.45|2132.95|0
1648166370000|2022-03-24 23:59:30|2134.45|2132.95|2134.45|2132.95|2134.45|2132.95|2134.45|2132.95|0
1648166380000|2022-03-24 23:59:40|2134.49|2132.99|2134.58|2133.08|2134.58|2133.08|2134.49|2132.99|0
1648166390000|2022-03-24 23:59:50|2134.45|2132.95|2134.45|2132.95|2134.58|2133.08|2134.45|2132.95|0
1648166400000|2022-03-25 00:00:00|2134.71|2133.21|2134.58|2133.08|2134.71|2133.21|2134.49|2132.99|0
1648166410000|2022-03-25 00:00:10|2134.45|2132.95|2134.58|2133.08|2134.58|2133.08|2134.45|2132.95|0
1648166420000|2022-03-25 00:00:20|2134.45|2132.95|2134.18|2132.68|2134.49|2132.99|2134.01|2132.51|0
1648166430000|2022-03-25 00:00:30|2134.01|2132.51|2134.01|2132.51|2134.01|2132.51|2133.87|2132.37|0
1648166440000|2022-03-25 00:00:40|2134|2132.5|2133.87|2132.37|2134.01|2132.51|2133.87|2132.37|0
1648166460000|2022-03-25 00:01:00|2133.88|2132.38|2134.01|2132.51|2134.18|2132.68|2133.87|2132.37|0
1648166470000|2022-03-25 00:01:10|2134|2132.5|2133.87|2132.37|2134.01|2132.51|2133.74|2132.24|0
1648166480000|2022-03-25 00:01:20|2133.74|2132.24|2134.01|2132.51|2134.01|2132.51|2133.74|2132.24|0
1648166490000|2022-03-25 00:01:30|2134|2132.5|2134.18|2132.68|2134.18|2132.68|2133.83|2132.33|0
1648166500000|2022-03-25 00:01:40|2134.23|2132.73|2134.01|2132.51|2134.23|2132.73|2134.01|2132.51|0
1648166520000|2022-03-25 00:02:00|2134|2132.5|2134.01|2132.51|2134.01|2132.51|2133.87|2132.37|0
1648166530000|2022-03-25 00:02:10|2134|2132.5|2133.87|2132.37|2134|2132.5|2133.87|2132.37|0
1648166540000|2022-03-25 00:02:20|2133.83|2132.33|2133.87|2132.37|2133.87|2132.37|2133.83|2132.33|0
1648166560000|2022-03-25 00:02:40|2133.83|2132.33|2133.74|2132.24|2133.83|2132.33|2133.74|2132.24|0
1648166600000|2022-03-25 00:03:20|2133.61|2132.11|2133.04|2131.54|2133.61|2132.11|2133.04|2131.54|0
1648166610000|2022-03-25 00:03:30|2133.03|2131.53|2133.04|2131.54|2133.04|2131.54|2132.9|2131.4|0
1648166620000|2022-03-25 00:03:40|2133.12|2131.62|2133.21|2131.71|2133.21|2131.71|2133.04|2131.54|0
1648166630000|2022-03-25 00:03:50|2133.34|2131.84|2133.34|2131.84|2133.34|2131.84|2133.34|2131.84|0
1648166640000|2022-03-25 00:04:00|2133.35|2131.85|2133.48|2131.98|2133.48|2131.98|2133.34|2131.84|0
1648166650000|2022-03-25 00:04:10|2133.47|2131.97|2133.34|2131.84|2133.47|2131.97|2133.34|2131.84|0
1648166660000|2022-03-25 00:04:20|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|0
1648166680000|2022-03-25 00:04:40|2133.04|2131.54|2133.34|2131.84|2133.34|2131.84|2133.04|2131.54|0
1648166690000|2022-03-25 00:04:50|2133.12|2131.62|2133.21|2131.71|2133.21|2131.71|2133.12|2131.62|0
1648166700000|2022-03-25 00:05:00|2133.34|2131.84|2133.34|2131.84|2133.34|2131.84|2133.34|2131.84|0
1648166710000|2022-03-25 00:05:10|2133.21|2131.71|2133.04|2131.54|2133.21|2131.71|2133.04|2131.54|0
1648166720000|2022-03-25 00:05:20|2133.03|2131.53|2133.21|2131.71|2133.21|2131.71|2132.9|2131.4|0
1648166730000|2022-03-25 00:05:30|2133.04|2131.54|2132.9|2131.4|2133.21|2131.71|2132.9|2131.4|0
1648166740000|2022-03-25 00:05:40|2132.99|2131.49|2133.21|2131.71|2133.21|2131.71|2132.99|2131.49|0
1648166750000|2022-03-25 00:05:50|2133.04|2131.54|2132.9|2131.4|2133.04|2131.54|2132.9|2131.4|0
1648166760000|2022-03-25 00:06:00|2132.77|2131.27|2132.64|2131.14|2132.77|2131.27|2132.64|2131.14|0
1648166770000|2022-03-25 00:06:10|2132.51|2131.01|2132.64|2131.14|2132.64|2131.14|2132.37|2130.87|0
1648166800000|2022-03-25 00:06:40|2132.68|2131.18|2132.64|2131.14|2132.68|2131.18|2132.51|2131.01|0
1648166820000|2022-03-25 00:07:00|2132.68|2131.18|2132.64|2131.14|2132.77|2131.27|2132.64|2131.14|0
1648166830000|2022-03-25 00:07:10|2132.55|2131.05|2132.77|2131.27|2132.77|2131.27|2132.55|2131.05|0
1648166850000|2022-03-25 00:07:30|2132.9|2131.4|2132.77|2131.27|2132.9|2131.4|2132.77|2131.27|0
1648166860000|2022-03-25 00:07:40|2132.9|2131.4|2132.9|2131.4|2132.9|2131.4|2132.9|2131.4|0
1648166870000|2022-03-25 00:07:50|2132.77|2131.27|2132.64|2131.14|2132.77|2131.27|2132.64|2131.14|0
1648166880000|2022-03-25 00:08:00|2132.68|2131.18|2132.64|2131.14|2132.77|2131.27|2132.64|2131.14|0
1648166890000|2022-03-25 00:08:10|2132.68|2131.18|2132.77|2131.27|2132.77|2131.27|2132.68|2131.18|0
1648166900000|2022-03-25 00:08:20|2132.9|2131.4|2132.9|2131.4|2132.9|2131.4|2132.77|2131.27|0
1648166910000|2022-03-25 00:08:30|2132.86|2131.36|2132.86|2131.36|2132.86|2131.36|2132.86|2131.36|0
1648166920000|2022-03-25 00:08:40|2132.77|2131.27|2132.9|2131.4|2132.9|2131.4|2132.77|2131.27|0
1648166930000|2022-03-25 00:08:50|2132.91|2131.41|2133.12|2131.62|2133.12|2131.62|2132.9|2131.4|0
1648166940000|2022-03-25 00:09:00|2133.04|2131.54|2132.77|2131.27|2133.04|2131.54|2132.77|2131.27|0
1648166950000|2022-03-25 00:09:10|2132.64|2131.14|2132.64|2131.14|2132.64|2131.14|2132.64|2131.14|0
1648166960000|2022-03-25 00:09:20|2132.51|2131.01|2132.51|2131.01|2132.51|2131.01|2132.51|2131.01|0
1648166970000|2022-03-25 00:09:30|2132.64|2131.14|2132.64|2131.14|2132.77|2131.27|2132.64|2131.14|0
1648166980000|2022-03-25 00:09:40|2132.55|2131.05|2132.42|2130.92|2132.55|2131.05|2132.37|2130.87|0
1648166990000|2022-03-25 00:09:50|2132.55|2131.05|2132.64|2131.14|2132.64|2131.14|2132.37|2130.87|0
1648167000000|2022-03-25 00:10:00|2132.63|2131.13|2132.37|2130.87|2132.63|2131.13|2132.37|2130.87|0
1648167010000|2022-03-25 00:10:10|2132.38|2130.88|2132.42|2130.92|2132.51|2131.01|2132.38|2130.88|0
1648167020000|2022-03-25 00:10:20|2132.51|2131.01|2132.37|2130.87|2132.51|2131.01|2132.37|2130.87|0
1648167030000|2022-03-25 00:10:30|2132.2|2130.7|2132.37|2130.87|2132.37|2130.87|2132.2|2130.7|0
1648167040000|2022-03-25 00:10:40|2132.42|2130.92|2132.37|2130.87|2132.51|2131.01|2132.37|2130.87|0
1648167050000|2022-03-25 00:10:50|2132.38|2130.88|2132.42|2130.92|2132.51|2131.01|2132.37|2130.87|0
1648167060000|2022-03-25 00:11:00|2132.51|2131.01|2131.93|2130.43|2132.51|2131.01|2131.93|2130.43|0
1648167070000|2022-03-25 00:11:10|2131.94|2130.44|2132.07|2130.57|2132.07|2130.57|2131.94|2130.44|0
1648167080000|2022-03-25 00:11:20|2132.06|2130.56|2132.07|2130.57|2132.07|2130.57|2132.02|2130.52|0
1648167090000|2022-03-25 00:11:30|2132.2|2130.7|2132.42|2130.92|2132.51|2131.01|2132.15|2130.65|0
1648167100000|2022-03-25 00:11:40|2132.51|2131.01|2132.37|2130.87|2132.51|2131.01|2132.37|2130.87|0
1648167110000|2022-03-25 00:11:50|2132.42|2130.92|2132.51|2131.01|2132.51|2131.01|2132.37|2130.87|0
1648167120000|2022-03-25 00:12:00|2132.5|2131|2132.37|2130.87|2132.5|2131|2132.29|2130.79|0
1648167130000|2022-03-25 00:12:10|2132.38|2130.88|2132.51|2131.01|2132.51|2131.01|2132.38|2130.88|0
1648167140000|2022-03-25 00:12:20|2132.5|2131|2132.51|2131.01|2132.55|2131.05|2132.37|2130.87|0
1648167160000|2022-03-25 00:12:40|2132.64|2131.14|2132.68|2131.18|2132.68|2131.18|2132.51|2131.01|0
1648167170000|2022-03-25 00:12:50|2132.64|2131.14|2132.77|2131.27|2132.77|2131.27|2132.64|2131.14|0
1648167180000|2022-03-25 00:13:00|2132.64|2131.14|2132.64|2131.14|2132.64|2131.14|2132.55|2131.05|0
1648167190000|2022-03-25 00:13:10|2132.68|2131.18|2132.64|2131.14|2132.77|2131.27|2132.64|2131.14|0
1648167200000|2022-03-25 00:13:20|2132.51|2131.01|2132.55|2131.05|2132.55|2131.05|2132.37|2130.87|0
1648167210000|2022-03-25 00:13:30|2132.64|2131.14|2132.51|2131.01|2132.77|2131.27|2132.51|2131.01|0
1648167220000|2022-03-25 00:13:40|2132.5|2131|2132.37|2130.87|2132.5|2131|2132.2|2130.7|0
1648167230000|2022-03-25 00:13:50|2132.29|2130.79|2132.37|2130.87|2132.37|2130.87|2132.29|2130.79|0
1648167240000|2022-03-25 00:14:00|2132.2|2130.7|2132.2|2130.7|2132.29|2130.79|2132.2|2130.7|0
1648167250000|2022-03-25 00:14:10|2132.07|2130.57|2131.54|2130.04|2132.2|2130.7|2131.54|2130.04|0
1648167260000|2022-03-25 00:14:20|2131.67|2130.17|2131.8|2130.3|2131.8|2130.3|2131.67|2130.17|0
1648167270000|2022-03-25 00:14:30|2131.93|2130.43|2131.93|2130.43|2132.02|2130.52|2131.93|2130.43|0
1648167280000|2022-03-25 00:14:40|2131.8|2130.3|2131.93|2130.43|2132.07|2130.57|2131.8|2130.3|0
1648167290000|2022-03-25 00:14:50|2132.02|2130.52|2131.8|2130.3|2132.02|2130.52|2131.8|2130.3|0
1648167300000|2022-03-25 00:15:00|2131.81|2130.31|2131.94|2130.44|2132.07|2130.57|2131.8|2130.3|0
1648167310000|2022-03-25 00:15:10|2131.93|2130.43|2130.67|2129.17|2131.93|2130.43|2130.67|2129.17|0
1648167320000|2022-03-25 00:15:20|2129.81|2128.31|2128.95|2127.45|2129.82|2128.32|2128.95|2127.45|0
1648167330000|2022-03-25 00:15:30|2128.94|2127.44|2128.94|2127.44|2128.94|2127.44|2128.51|2127.01|0
1648167340000|2022-03-25 00:15:40|2128.51|2127.01|2128.51|2127.01|2128.51|2127.01|2128.51|2127.01|0
1648167350000|2022-03-25 00:15:50|2128.94|2127.44|2129.38|2127.88|2129.38|2127.88|2128.94|2127.44|0
1648167360000|2022-03-25 00:16:00|2129.37|2127.87|2129.81|2128.31|2129.81|2128.31|2129.16|2127.66|0
1648167370000|2022-03-25 00:16:10|2129.85|2128.35|2130.79|2129.29|2130.79|2129.29|2129.85|2128.35|0
1648167380000|2022-03-25 00:16:20|2130.71|2129.21|2130.79|2129.29|2130.79|2129.29|2130.55|2129.05|0
1648167390000|2022-03-25 00:16:30|2130.94|2129.44|2131.25|2129.75|2131.26|2129.76|2130.94|2129.44|0
1648167400000|2022-03-25 00:16:40|2131.1|2129.6|2130.79|2129.29|2131.1|2129.6|2130.78|2129.28|0
1648167410000|2022-03-25 00:16:50|2130.78|2129.28|2130.79|2129.29|2130.79|2129.29|2130.78|2129.28|0
1648167420000|2022-03-25 00:17:00|2130.78|2129.28|2130.79|2129.29|2130.79|2129.29|2130.32|2128.82|0
1648167430000|2022-03-25 00:17:10|2130.78|2129.28|2130.31|2128.81|2130.78|2129.28|2130.31|2128.81|0
1648167440000|2022-03-25 00:17:20|2130.32|2128.82|2130.78|2129.28|2130.78|2129.28|2130.31|2128.81|0
1648167450000|2022-03-25 00:17:30|2130.79|2129.29|2130.31|2128.81|2130.79|2129.29|2130.31|2128.81|0
1648167460000|2022-03-25 00:17:40|2130.32|2128.82|2130.78|2129.28|2130.78|2129.28|2130.32|2128.82|0
1648167470000|2022-03-25 00:17:50|2130.63|2129.13|2130.32|2128.82|2130.63|2129.13|2130.32|2128.82|0
1648167480000|2022-03-25 00:18:00|2130.48|2128.98|2130.78|2129.28|2130.79|2129.29|2130.48|2128.98|0
1648167490000|2022-03-25 00:18:10|2130.79|2129.29|2130.78|2129.28|2130.79|2129.29|2130.78|2129.28|0
1648167520000|2022-03-25 00:18:40|2130.79|2129.29|2130.79|2129.29|2130.79|2129.29|2130.79|2129.29|0
1648167530000|2022-03-25 00:18:50|2130.95|2129.45|2130.79|2129.29|2131.26|2129.76|2130.79|2129.29|0
1648167560000|2022-03-25 00:19:20|2130.95|2129.45|2131.26|2129.76|2131.26|2129.76|2130.95|2129.45|0
1648167610000|2022-03-25 00:20:10|2131.18|2129.68|2131.26|2129.76|2131.26|2129.76|2131.02|2129.52|0
1648167620000|2022-03-25 00:20:20|2131.18|2129.68|2131.26|2129.76|2131.26|2129.76|2131.02|2129.52|0
1648167670000|2022-03-25 00:21:10|2131.42|2129.92|2131.73|2130.23|2131.73|2130.23|2131.42|2129.92|0
1648167710000|2022-03-25 00:21:50|2131.65|2130.15|2131.73|2130.23|2131.73|2130.23|2131.5|2130|0
1648167720000|2022-03-25 00:22:00|2131.65|2130.15|2131.73|2130.23|2131.73|2130.23|2131.49|2129.99|0
1648167730000|2022-03-25 00:22:10|2131.65|2130.15|2131.73|2130.23|2131.73|2130.23|2131.49|2129.99|0
1648167750000|2022-03-25 00:22:30|2131.65|2130.15|2131.73|2130.23|2131.73|2130.23|2131.49|2129.99|0
1648167810000|2022-03-25 00:23:30|2131.65|2130.15|2131.73|2130.23|2131.73|2130.23|2131.49|2129.99|0
1648167820000|2022-03-25 00:23:40|2131.57|2130.07|2131.26|2129.76|2131.57|2130.07|2131.26|2129.76|0
1648167850000|2022-03-25 00:24:10|2131.1|2129.6|2130.78|2129.28|2131.1|2129.6|2130.78|2129.28|0
1648167880000|2022-03-25 00:24:40|2130.63|2129.13|2130.31|2128.81|2130.63|2129.13|2130.31|2128.81|0
1648167900000|2022-03-25 00:25:00|2130.32|2128.82|2130.78|2129.28|2130.78|2129.28|2130.32|2128.82|0
1648167910000|2022-03-25 00:25:10|2130.86|2129.36|2131.26|2129.76|2131.26|2129.76|2130.78|2129.28|0
1648167920000|2022-03-25 00:25:20|2131.18|2129.68|2131.26|2129.76|2131.26|2129.76|2131.02|2129.52|0
1648168010000|2022-03-25 00:26:50|2131.25|2129.75|2130.55|2129.05|2131.25|2129.75|2130.31|2128.81|0
1648168020000|2022-03-25 00:27:00|2130.63|2129.13|2130.78|2129.28|2130.79|2129.29|2130.63|2129.13|0
1648168030000|2022-03-25 00:27:10|2130.79|2129.29|2130.78|2129.28|2130.79|2129.29|2130.78|2129.28|0
1648168050000|2022-03-25 00:27:30|2130.62|2129.12|2130.31|2128.81|2130.62|2129.12|2130.31|2128.81|0
1648168060000|2022-03-25 00:27:40|2130.39|2128.89|2130.55|2129.05|2130.55|2129.05|2130.39|2128.89|0
1648168070000|2022-03-25 00:27:50|2130.63|2129.13|2130.78|2129.28|2130.78|2129.28|2130.63|2129.13|0
1648168110000|2022-03-25 00:28:30|2130.79|2129.29|2130.78|2129.28|2130.79|2129.29|2130.78|2129.28|0
1648168130000|2022-03-25 00:28:50|2130.79|2129.29|2130.79|2129.29|2130.79|2129.29|2130.79|2129.29|0
1648168140000|2022-03-25 00:29:00|2130.78|2129.28|2130.79|2129.29|2130.79|2129.29|2130.78|2129.28|0
1648168200000|2022-03-25 00:30:00|2130.84|2129.34|2131.15|2129.65|2131.15|2129.65|2130.84|2129.34|0
1648168210000|2022-03-25 00:30:10|2131.23|2129.73|2131.39|2129.89|2131.39|2129.89|2131.23|2129.73|0
1648168220000|2022-03-25 00:30:20|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|0
1648168230000|2022-03-25 00:30:30|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|0
1648168240000|2022-03-25 00:30:40|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|0
1648168250000|2022-03-25 00:30:50|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.62|2130.12|0
1648168260000|2022-03-25 00:31:00|2131.62|2130.12|2131.62|2130.12|2131.63|2130.13|2131.62|2130.12|0
1648168290000|2022-03-25 00:31:30|2131.63|2130.13|2132.33|2130.83|2132.57|2131.07|2131.63|2130.13|0
1648168300000|2022-03-25 00:31:40|2132.25|2130.75|2132.09|2130.59|2132.25|2130.75|2132.09|2130.59|0
1648168370000|2022-03-25 00:32:50|2131.93|2130.43|2131.62|2130.12|2131.93|2130.43|2131.62|2130.12|0
1648168420000|2022-03-25 00:33:40|2131.78|2130.28|2132.56|2131.06|2132.56|2131.06|2131.78|2130.28|0
1648168440000|2022-03-25 00:34:00|2132.57|2131.07|2132.56|2131.06|2132.57|2131.07|2132.56|2131.06|0
1648168520000|2022-03-25 00:35:20|2132.64|2131.14|2132.8|2131.3|2132.8|2131.3|2132.64|2131.14|0
1648168530000|2022-03-25 00:35:30|2132.72|2131.22|2132.56|2131.06|2132.72|2131.22|2132.56|2131.06|0
1648168540000|2022-03-25 00:35:40|2132.4|2130.9|2132.09|2130.59|2132.4|2130.9|2132.09|2130.59|0
1648168580000|2022-03-25 00:36:20|2132.17|2130.67|2132.32|2130.82|2132.32|2130.82|2132.17|2130.67|0
1648168590000|2022-03-25 00:36:30|2132.33|2130.83|2132.56|2131.06|2132.56|2131.06|2132.33|2130.83|0
1648168640000|2022-03-25 00:37:20|2132.32|2130.82|2131.62|2130.12|2132.32|2130.82|2131.62|2130.12|0
1648168660000|2022-03-25 00:37:40|2131.78|2130.28|2132.56|2131.06|2132.56|2131.06|2131.78|2130.28|0
1648168670000|2022-03-25 00:37:50|2132.41|2130.91|2132.09|2130.59|2132.41|2130.91|2132.09|2130.59|0
1648168680000|2022-03-25 00:38:00|2132.1|2130.6|2132.57|2131.07|2132.57|2131.07|2132.1|2130.6|0
1648168690000|2022-03-25 00:38:10|2132.58|2131.08|2132.81|2131.31|2132.81|2131.31|2132.58|2131.08|0
1648168700000|2022-03-25 00:38:20|2132.73|2131.23|2132.58|2131.08|2132.73|2131.23|2132.58|2131.08|0
1648168710000|2022-03-25 00:38:30|2132.66|2131.16|2132.58|2131.08|2133.05|2131.55|2132.58|2131.08|0
1648168730000|2022-03-25 00:38:50|2132.73|2131.23|2133.04|2131.54|2133.05|2131.55|2132.73|2131.23|0
1648168740000|2022-03-25 00:39:00|2133.05|2131.55|2132.81|2131.31|2133.05|2131.55|2132.81|2131.31|0
1648168750000|2022-03-25 00:39:10|2132.89|2131.39|2132.81|2131.31|2133.04|2131.54|2132.81|2131.31|0
1648168770000|2022-03-25 00:39:30|2132.89|2131.39|2133.04|2131.54|2133.04|2131.54|2132.89|2131.39|0
1648168790000|2022-03-25 00:39:50|2132.97|2131.47|2132.81|2131.31|2132.97|2131.47|2132.81|2131.31|0
1648168810000|2022-03-25 00:40:10|2132.89|2131.39|2132.81|2131.31|2133.05|2131.55|2132.81|2131.31|0
1648168820000|2022-03-25 00:40:20|2132.89|2131.39|2133.05|2131.55|2133.05|2131.55|2132.89|2131.39|0
1648168870000|2022-03-25 00:41:10|2133.2|2131.7|2133.52|2132.02|2133.52|2132.02|2133.2|2131.7|0
1648168880000|2022-03-25 00:41:20|2133.51|2132.01|2133.04|2131.54|2133.51|2132.01|2133.04|2131.54|0
1648168920000|2022-03-25 00:42:00|2133.05|2131.55|2133.05|2131.55|2133.05|2131.55|2133.05|2131.55|0
1648168930000|2022-03-25 00:42:10|2133.04|2131.54|2133.05|2131.55|2133.05|2131.55|2133.04|2131.54|0
1648168970000|2022-03-25 00:42:50|2133.04|2131.54|2133.04|2131.54|2133.05|2131.55|2133.04|2131.54|0
1648169000000|2022-03-25 00:43:20|2133.05|2131.55|2133.04|2131.54|2133.05|2131.55|2133.04|2131.54|0
1648169010000|2022-03-25 00:43:30|2133.05|2131.55|2133.05|2131.55|2133.05|2131.55|2133.05|2131.55|0
1648169020000|2022-03-25 00:43:40|2133.12|2131.62|2133.28|2131.78|2133.28|2131.78|2133.12|2131.62|0
1648169040000|2022-03-25 00:44:00|2133.2|2131.7|2133.05|2131.55|2133.2|2131.7|2133.05|2131.55|0
1648169050000|2022-03-25 00:44:10|2133.04|2131.54|2132.58|2131.08|2133.05|2131.55|2132.58|2131.08|0
1648169070000|2022-03-25 00:44:30|2132.57|2131.07|2132.58|2131.08|2132.58|2131.08|2132.57|2131.07|0
1648169100000|2022-03-25 00:45:00|2132.73|2131.23|2132.81|2131.31|2133.05|2131.55|2132.73|2131.23|0
1648169110000|2022-03-25 00:45:10|2132.89|2131.39|2132.57|2131.07|2133.04|2131.54|2132.57|2131.07|0
1648169120000|2022-03-25 00:45:20|2132.58|2131.08|2132.58|2131.08|2132.58|2131.08|2132.58|2131.08|0
1648169190000|2022-03-25 00:46:30|2132.66|2131.16|2132.81|2131.31|2132.81|2131.31|2132.66|2131.16|0
1648169200000|2022-03-25 00:46:40|2132.89|2131.39|2133.05|2131.55|2133.05|2131.55|2132.89|2131.39|0
1648169210000|2022-03-25 00:46:50|2133.13|2131.63|2133.05|2131.55|2133.28|2131.78|2133.05|2131.55|0
1648169380000|2022-03-25 00:49:40|2132.89|2131.39|2132.58|2131.08|2132.89|2131.39|2132.58|2131.08|0
1648169420000|2022-03-25 00:50:20|2132.57|2131.07|2132.58|2131.08|2132.58|2131.08|2132.57|2131.07|0
1648169430000|2022-03-25 00:50:30|2132.57|2131.07|2132.57|2131.07|2132.57|2131.07|2132.57|2131.07|0
1648169440000|2022-03-25 00:50:40|2132.58|2131.08|2132.58|2131.08|2132.58|2131.08|2132.58|2131.08|0
1648169450000|2022-03-25 00:50:50|2132.57|2131.07|2132.57|2131.07|2132.57|2131.07|2132.57|2131.07|0
1648169500000|2022-03-25 00:51:40|2132.49|2130.99|2132.1|2130.6|2132.49|2130.99|2132.1|2130.6|0
1648169510000|2022-03-25 00:51:50|2132.18|2130.68|2132.34|2130.84|2132.34|2130.84|2132.18|2130.68|0
1648169520000|2022-03-25 00:52:00|2132.42|2130.92|2132.57|2131.07|2132.57|2131.07|2132.34|2130.84|0
1648169590000|2022-03-25 00:53:10|2132.49|2130.99|2132.1|2130.6|2132.49|2130.99|2132.1|2130.6|0
1648169640000|2022-03-25 00:54:00|2131.94|2130.44|2131.63|2130.13|2131.94|2130.44|2131.63|2130.13|0
1648169650000|2022-03-25 00:54:10|2131.47|2129.97|2131.16|2129.66|2131.47|2129.97|2131.16|2129.66|0
1648169720000|2022-03-25 00:55:20|2131.17|2129.67|2132.11|2130.61|2132.11|2130.61|2131.17|2129.67|0
1648169750000|2022-03-25 00:55:50|2131.95|2130.45|2131.64|2130.14|2131.95|2130.45|2131.64|2130.14|0
1648169760000|2022-03-25 00:56:00|2131.63|2130.13|2131.16|2129.66|2131.63|2130.13|2131.16|2129.66|0
1648169800000|2022-03-25 00:56:40|2131.01|2129.51|2130.69|2129.19|2131.01|2129.51|2130.69|2129.19|0
1648169810000|2022-03-25 00:56:50|2130.7|2129.2|2130.7|2129.2|2130.7|2129.2|2130.69|2129.19|0
1648169820000|2022-03-25 00:57:00|2130.69|2129.19|2131.4|2129.9|2131.64|2130.14|2130.69|2129.19|0
1648169830000|2022-03-25 00:57:10|2131.48|2129.98|2131.4|2129.9|2131.64|2130.14|2131.4|2129.9|0
1648169840000|2022-03-25 00:57:20|2131.32|2129.82|2131.16|2129.66|2131.32|2129.82|2130.93|2129.43|0
1648169870000|2022-03-25 00:57:50|2131.17|2129.67|2131.17|2129.67|2131.17|2129.67|2131.16|2129.66|0
1648169880000|2022-03-25 00:58:00|2131.16|2129.66|2130.93|2129.43|2131.16|2129.66|2130.93|2129.43|0
1648169890000|2022-03-25 00:58:10|2131.01|2129.51|2130.93|2129.43|2131.16|2129.66|2130.93|2129.43|0
1648169900000|2022-03-25 00:58:20|2130.85|2129.35|2130.93|2129.43|2130.93|2129.43|2130.69|2129.19|0
1648169910000|2022-03-25 00:58:30|2131.01|2129.51|2131.16|2129.66|2131.16|2129.66|2131.01|2129.51|0
1648169920000|2022-03-25 00:58:40|2131.17|2129.67|2131.17|2129.67|2131.17|2129.67|2131.16|2129.66|0
1648169940000|2022-03-25 00:59:00|2131.16|2129.66|2131.17|2129.67|2131.17|2129.67|2131.16|2129.66|0
1648169950000|2022-03-25 00:59:10|2131.16|2129.66|2131.16|2129.66|2131.16|2129.66|2131.16|2129.66|0
1648169960000|2022-03-25 00:59:20|2131.09|2129.59|2130.93|2129.43|2131.09|2129.59|2130.93|2129.43|0
1648169970000|2022-03-25 00:59:30|2130.85|2129.35|2130.69|2129.19|2130.85|2129.35|2130.69|2129.19|0
1648170000000|2022-03-25 01:00:00|2130.61|2129.11|2130.22|2128.72|2130.61|2129.11|2130.22|2128.72|0
1648170010000|2022-03-25 01:00:10|2130.23|2128.73|2130.69|2129.19|2130.69|2129.19|2130.23|2128.73|0
1648170040000|2022-03-25 01:00:40|2130.53|2129.03|2130.69|2129.19|2130.69|2129.19|2130.22|2128.72|0
1648170110000|2022-03-25 01:01:50|2130.61|2129.11|2130.69|2129.19|2130.69|2129.19|2130.46|2128.96|0
1648170140000|2022-03-25 01:02:20|2130.61|2129.11|2130.69|2129.19|2130.69|2129.19|2130.46|2128.96|0
1648170150000|2022-03-25 01:02:30|2130.7|2129.2|2130.69|2129.19|2130.7|2129.2|2130.69|2129.19|0
1648170160000|2022-03-25 01:02:40|2130.46|2128.96|2130.69|2129.19|2130.69|2129.19|2130.46|2128.96|0
1648170170000|2022-03-25 01:02:50|2130.54|2129.04|2130.23|2128.73|2130.54|2129.04|2130.22|2128.72|0
1648170180000|2022-03-25 01:03:00|2130.38|2128.88|2130.7|2129.2|2130.7|2129.2|2130.38|2128.88|0
1648170200000|2022-03-25 01:03:20|2130.69|2129.19|2130.7|2129.2|2130.7|2129.2|2130.69|2129.19|0
1648170270000|2022-03-25 01:04:30|2130.54|2129.04|2130.23|2128.73|2130.54|2129.04|2130.23|2128.73|0
1648170290000|2022-03-25 01:04:50|2130.15|2128.65|2130.23|2128.73|2130.23|2128.73|2129.76|2128.26|0
1648170320000|2022-03-25 01:05:20|2130.39|2128.89|2130.7|2129.2|2130.7|2129.2|2130.39|2128.89|0
1648170380000|2022-03-25 01:06:20|2130.86|2129.36|2131.17|2129.67|2131.17|2129.67|2130.86|2129.36|0
1648170390000|2022-03-25 01:06:30|2131.09|2129.59|2130.94|2129.44|2131.09|2129.59|2130.94|2129.44|0
1648170400000|2022-03-25 01:06:40|2130.93|2129.43|2130.7|2129.2|2130.93|2129.43|2130.7|2129.2|0
1648170410000|2022-03-25 01:06:50|2130.62|2129.12|2130.23|2128.73|2130.62|2129.12|2130.23|2128.73|0
1648170540000|2022-03-25 01:09:00|2130.24|2128.74|2130.78|2129.28|2130.78|2129.28|2130.24|2128.74|0
1648170550000|2022-03-25 01:09:10|2130.94|2129.44|2131.18|2129.68|2131.18|2129.68|2130.94|2129.44|0
1648170560000|2022-03-25 01:09:20|2131.17|2129.67|2131.18|2129.68|2131.18|2129.68|2131.17|2129.67|0
1648170580000|2022-03-25 01:09:40|2131.17|2129.67|2131.18|2129.68|2131.18|2129.68|2131.17|2129.67|0
1648170600000|2022-03-25 01:10:00|2131.34|2129.84|2131.65|2130.15|2131.65|2130.15|2131.34|2129.84|0
1648170610000|2022-03-25 01:10:10|2131.73|2130.23|2131.65|2130.15|2131.88|2130.38|2131.65|2130.15|0
1648170620000|2022-03-25 01:10:20|2131.64|2130.14|2132.12|2130.62|2132.12|2130.62|2131.64|2130.14|0
1648170630000|2022-03-25 01:10:30|2132.27|2130.77|2132.59|2131.09|2132.59|2131.09|2132.27|2130.77|0
1648170640000|2022-03-25 01:10:40|2132.58|2131.08|2132.59|2131.09|2132.59|2131.09|2132.58|2131.08|0
1648170650000|2022-03-25 01:10:50|2132.58|2131.08|2132.59|2131.09|2132.59|2131.09|2132.58|2131.08|0
1648170670000|2022-03-25 01:11:10|2132.58|2131.08|2132.58|2131.08|2132.58|2131.08|2132.58|2131.08|0
1648170680000|2022-03-25 01:11:20|2132.43|2130.93|2132.35|2130.85|2132.43|2130.93|2132.11|2130.61|0
1648170690000|2022-03-25 01:11:30|2132.27|2130.77|2132.35|2130.85|2132.35|2130.85|2132.11|2130.61|0
1648170700000|2022-03-25 01:11:40|2132.27|2130.77|2132.35|2130.85|2132.35|2130.85|2132.11|2130.61|0
1648170710000|2022-03-25 01:11:50|2132.27|2130.77|2132.11|2130.61|2132.35|2130.85|2132.11|2130.61|0
1648170720000|2022-03-25 01:12:00|2132.19|2130.69|2132.11|2130.61|2132.35|2130.85|2132.11|2130.61|0
1648170740000|2022-03-25 01:12:20|2132.19|2130.69|2132.11|2130.61|2132.35|2130.85|2132.11|2130.61|0
1648170750000|2022-03-25 01:12:30|2132.19|2130.69|2132.35|2130.85|2132.35|2130.85|2132.11|2130.61|0
1648170770000|2022-03-25 01:12:50|2132.27|2130.77|2132.35|2130.85|2132.35|2130.85|2132.11|2130.61|0
1648170780000|2022-03-25 01:13:00|2132.27|2130.77|2132.11|2130.61|2132.35|2130.85|2132.11|2130.61|0
1648170790000|2022-03-25 01:13:10|2132.35|2130.85|2132.58|2131.08|2132.58|2131.08|2132.35|2130.85|0
1648170800000|2022-03-25 01:13:20|2132.5|2131|2132.35|2130.85|2132.59|2131.09|2132.35|2130.85|0
1648170820000|2022-03-25 01:13:40|2132.27|2130.77|2132.11|2130.61|2132.35|2130.85|2132.11|2130.61|0
1648170830000|2022-03-25 01:13:50|2132.19|2130.69|2132.35|2130.85|2132.35|2130.85|2132.19|2130.69|0
1648170840000|2022-03-25 01:14:00|2132.42|2130.92|2132.35|2130.85|2132.58|2131.08|2132.35|2130.85|0
1648170850000|2022-03-25 01:14:10|2132.42|2130.92|2132.58|2131.08|2132.58|2131.08|2132.42|2130.92|0
1648170870000|2022-03-25 01:14:30|2132.59|2131.09|2132.58|2131.08|2132.59|2131.09|2132.58|2131.08|0
1648170900000|2022-03-25 01:15:00|2132.59|2131.09|2132.58|2131.08|2132.59|2131.09|2132.58|2131.08|0
1648170910000|2022-03-25 01:15:10|2132.59|2131.09|2132.59|2131.09|2132.59|2131.09|2132.58|2131.08|0
1648170920000|2022-03-25 01:15:20|2132.43|2130.93|2132.12|2130.62|2132.43|2130.93|2132.11|2130.61|0
1648170930000|2022-03-25 01:15:30|2132.11|2130.61|2131.64|2130.14|2132.11|2130.61|2131.64|2130.14|0
1648170960000|2022-03-25 01:16:00|2131.72|2130.22|2132.58|2131.08|2132.58|2131.08|2131.72|2130.22|0
1648170980000|2022-03-25 01:16:20|2132.59|2131.09|2132.59|2131.09|2132.59|2131.09|2132.58|2131.08|0
1648170990000|2022-03-25 01:16:30|2132.58|2131.08|2132.12|2130.62|2132.59|2131.09|2132.11|2130.61|0
1648171000000|2022-03-25 01:16:40|2132.11|2130.61|2132.11|2130.61|2132.12|2130.62|2132.11|2130.61|0
1648171010000|2022-03-25 01:16:50|2132.12|2130.62|2132.11|2130.61|2132.12|2130.62|2132.11|2130.61|0
1648171020000|2022-03-25 01:17:00|2132.03|2130.53|2132.11|2130.61|2132.11|2130.61|2131.88|2130.38|0
1648171050000|2022-03-25 01:17:30|2132.03|2130.53|2132.11|2130.61|2132.11|2130.61|2131.64|2130.14|0
1648171080000|2022-03-25 01:18:00|2131.95|2130.45|2131.64|2130.14|2131.95|2130.45|2131.64|2130.14|0
1648171140000|2022-03-25 01:19:00|2131.72|2130.22|2132.11|2130.61|2132.11|2130.61|2131.72|2130.22|0
1648171210000|2022-03-25 01:20:10|2132.03|2130.53|2131.88|2130.38|2132.03|2130.53|2131.88|2130.38|0
1648171240000|2022-03-25 01:20:40|2131.8|2130.3|2131.87|2130.37|2131.88|2130.38|2131.64|2130.14|0
1648171250000|2022-03-25 01:20:50|2131.88|2130.38|2131.88|2130.38|2131.88|2130.38|2131.87|2130.37|0
1648171260000|2022-03-25 01:21:00|2131.87|2130.37|2131.64|2130.14|2131.88|2130.38|2131.64|2130.14|0
1648171280000|2022-03-25 01:21:20|2131.56|2130.06|2131.4|2129.9|2131.56|2130.06|2131.4|2129.9|0
1648171290000|2022-03-25 01:21:30|2131.32|2129.82|2130.7|2129.2|2131.32|2129.82|2130.7|2129.2|0
1648171300000|2022-03-25 01:21:40|2130.78|2129.28|2130.7|2129.2|2130.93|2129.43|2130.7|2129.2|0
1648171310000|2022-03-25 01:21:50|2130.78|2129.28|2130.69|2129.19|2130.93|2129.43|2130.69|2129.19|0
1648171320000|2022-03-25 01:22:00|2130.7|2129.2|2130.7|2129.2|2130.7|2129.2|2130.7|2129.2|0
1648171330000|2022-03-25 01:22:10|2130.85|2129.35|2131.17|2129.67|2131.17|2129.67|2130.85|2129.35|0
1648171350000|2022-03-25 01:22:30|2131.16|2129.66|2130.69|2129.19|2131.16|2129.66|2130.69|2129.19|0
1648171390000|2022-03-25 01:23:10|2130.61|2129.11|2129.75|2128.25|2130.61|2129.11|2129.75|2128.25|0
1648171410000|2022-03-25 01:23:30|2129.76|2128.26|2130.23|2128.73|2130.23|2128.73|2129.76|2128.26|0
1648171420000|2022-03-25 01:23:40|2130.3|2128.8|2130.46|2128.96|2130.46|2128.96|2130.23|2128.73|0
1648171430000|2022-03-25 01:23:50|2130.38|2128.88|2130.22|2128.72|2130.46|2128.96|2130.22|2128.72|0
1648171440000|2022-03-25 01:24:00|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|0
1648171450000|2022-03-25 01:24:10|2130.22|2128.72|2130.22|2128.72|2130.23|2128.73|2130.22|2128.72|0
1648171460000|2022-03-25 01:24:20|2130.14|2128.64|2129.99|2128.49|2130.14|2128.64|2129.99|2128.49|0
1648171470000|2022-03-25 01:24:30|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|0
1648171480000|2022-03-25 01:24:40|2130.15|2128.65|2130.23|2128.73|2130.23|2128.73|2129.99|2128.49|0
1648171490000|2022-03-25 01:24:50|2130.39|2128.89|2130.46|2128.96|2130.7|2129.2|2130.23|2128.73|0
1648171500000|2022-03-25 01:25:00|2130.54|2129.04|2130.7|2129.2|2130.7|2129.2|2130.54|2129.04|0
1648171570000|2022-03-25 01:26:10|2130.62|2129.12|2130.23|2128.73|2130.62|2129.12|2130.23|2128.73|0
1648171580000|2022-03-25 01:26:20|2130.15|2128.65|2130.23|2128.73|2130.23|2128.73|2129.99|2128.49|0
1648171590000|2022-03-25 01:26:30|2130.15|2128.65|2130.23|2128.73|2130.23|2128.73|2129.99|2128.49|0
1648171600000|2022-03-25 01:26:40|2130.15|2128.65|2130|2128.5|2130.15|2128.65|2129.99|2128.49|0
1648171610000|2022-03-25 01:26:50|2129.92|2128.42|2129.53|2128.03|2129.92|2128.42|2129.53|2128.03|0
1648171620000|2022-03-25 01:27:00|2129.45|2127.95|2130.23|2128.73|2130.23|2128.73|2129.29|2127.79|0
1648171640000|2022-03-25 01:27:20|2130.31|2128.81|2130.7|2129.2|2130.7|2129.2|2130.31|2128.81|0
1648171660000|2022-03-25 01:27:40|2130.62|2129.12|2130.47|2128.97|2130.62|2129.12|2130.23|2128.73|0
1648171670000|2022-03-25 01:27:50|2130.55|2129.05|2130.7|2129.2|2130.7|2129.2|2130.55|2129.05|0
1648171690000|2022-03-25 01:28:10|2130.63|2129.13|2130.47|2128.97|2130.63|2129.13|2130.47|2128.97|0
1648171700000|2022-03-25 01:28:20|2130.39|2128.89|2130.71|2129.21|2130.71|2129.21|2130.23|2128.73|0
1648171730000|2022-03-25 01:28:50|2130.63|2129.13|2130.47|2128.97|2130.63|2129.13|2130.47|2128.97|0
1648171750000|2022-03-25 01:29:10|2130.55|2129.05|2130.71|2129.21|2130.71|2129.21|2130.55|2129.05|0
1648171780000|2022-03-25 01:29:40|2130.87|2129.37|2131.41|2129.91|2131.41|2129.91|2130.87|2129.37|0
1648171790000|2022-03-25 01:29:50|2131.49|2129.99|2131.65|2130.15|2131.65|2130.15|2131.49|2129.99|0
1648171800000|2022-03-25 01:30:00|2131.64|2130.14|2131.65|2130.15|2131.65|2130.15|2131.64|2130.14|0
1648171810000|2022-03-25 01:30:10|2131.73|2130.23|2131.88|2130.38|2131.88|2130.38|2131.73|2130.23|0
1648171820000|2022-03-25 01:30:20|2131.96|2130.46|2131.88|2130.38|2132.12|2130.62|2131.88|2130.38|0
1648171850000|2022-03-25 01:30:50|2131.8|2130.3|2131.65|2130.15|2131.8|2130.3|2131.65|2130.15|0
1648171860000|2022-03-25 01:31:00|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|0
1648171910000|2022-03-25 01:31:50|2131.48|2129.98|2131.17|2129.67|2131.48|2129.98|2131.17|2129.67|0
1648171960000|2022-03-25 01:32:40|2131.25|2129.75|2131.41|2129.91|2131.64|2130.14|2131.25|2129.75|0
1648171970000|2022-03-25 01:32:50|2131.49|2129.99|2131.56|2130.06|2131.64|2130.14|2131.49|2129.99|0
1648171980000|2022-03-25 01:33:00|2131.41|2129.91|2131.64|2130.14|2131.64|2130.14|2131.41|2129.91|0
1648172010000|2022-03-25 01:33:30|2131.57|2130.07|2131.41|2129.91|2131.64|2130.14|2131.41|2129.91|0
1648172020000|2022-03-25 01:33:40|2131.33|2129.83|2131.33|2129.83|2131.33|2129.83|2131.33|2129.83|0
1648172030000|2022-03-25 01:33:50|2131.17|2129.67|2131.18|2129.68|2131.18|2129.68|2131.17|2129.67|0
1648172040000|2022-03-25 01:34:00|2131.17|2129.67|2131.17|2129.67|2131.17|2129.67|2131.17|2129.67|0
1648172050000|2022-03-25 01:34:10|2131.18|2129.68|2131.64|2130.14|2131.64|2130.14|2131.18|2129.68|0
1648172060000|2022-03-25 01:34:20|2131.56|2130.06|2131.41|2129.91|2131.56|2130.06|2131.41|2129.91|0
1648172070000|2022-03-25 01:34:30|2131.49|2129.99|2131.65|2130.15|2131.65|2130.15|2131.49|2129.99|0
1648172080000|2022-03-25 01:34:40|2131.64|2130.14|2131.64|2130.14|2131.65|2130.15|2131.64|2130.14|0
1648172090000|2022-03-25 01:34:50|2131.72|2130.22|2131.64|2130.14|2131.88|2130.38|2131.64|2130.14|0
1648172100000|2022-03-25 01:35:00|2131.65|2130.15|2132.12|2130.62|2132.12|2130.62|2131.65|2130.15|0
1648172110000|2022-03-25 01:35:10|2132.27|2130.77|2132.59|2131.09|2132.59|2131.09|2132.27|2130.77|0
1648172150000|2022-03-25 01:35:50|2132.58|2131.08|2132.58|2131.08|2132.58|2131.08|2132.58|2131.08|0
1648172160000|2022-03-25 01:36:00|2132.51|2131.01|2132.11|2130.61|2132.51|2131.01|2132.11|2130.61|0
1648172170000|2022-03-25 01:36:10|2132.03|2130.53|2131.88|2130.38|2132.03|2130.53|2131.88|2130.38|0
1648172180000|2022-03-25 01:36:20|2131.8|2130.3|2131.64|2130.14|2131.8|2130.3|2131.64|2130.14|0
1648172200000|2022-03-25 01:36:40|2131.8|2130.3|2132.11|2130.61|2132.11|2130.61|2131.8|2130.3|0
1648172300000|2022-03-25 01:38:20|2131.8|2130.3|2131.41|2129.91|2131.8|2130.3|2131.17|2129.67|0
1648172310000|2022-03-25 01:38:30|2131.48|2129.98|2131.64|2130.14|2131.64|2130.14|2131.48|2129.98|0
1648172320000|2022-03-25 01:38:40|2131.8|2130.3|2132.11|2130.61|2132.11|2130.61|2131.8|2130.3|0
1648172330000|2022-03-25 01:38:50|2132.12|2130.62|2132.59|2131.09|2132.59|2131.09|2132.12|2130.62|0
1648172340000|2022-03-25 01:39:00|2132.51|2131.01|2132.12|2130.62|2132.51|2131.01|2132.12|2130.62|0
1648172350000|2022-03-25 01:39:10|2132.2|2130.7|2132.58|2131.08|2132.59|2131.09|2132.2|2130.7|0
1648172370000|2022-03-25 01:39:30|2132.59|2131.09|2132.11|2130.61|2132.59|2131.09|2132.11|2130.61|0
1648172400000|2022-03-25 01:40:00|2132.12|2130.62|2132.11|2130.61|2132.12|2130.62|2132.11|2130.61|0
1648172420000|2022-03-25 01:40:20|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|0
1648172430000|2022-03-25 01:40:30|2132.11|2130.61|2132.11|2130.61|2132.11|2130.61|2132.11|2130.61|0
1648172460000|2022-03-25 01:41:00|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|2132.11|2130.61|0
1648172470000|2022-03-25 01:41:10|2132.11|2130.61|2132.11|2130.61|2132.11|2130.61|2132.11|2130.61|0
1648172480000|2022-03-25 01:41:20|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|0
1648172490000|2022-03-25 01:41:30|2132.11|2130.61|2132.12|2130.62|2132.12|2130.62|2132.11|2130.61|0
1648172510000|2022-03-25 01:41:50|2132.28|2130.78|2132.59|2131.09|2132.59|2131.09|2132.28|2130.78|0
1648172520000|2022-03-25 01:42:00|2132.51|2131.01|2132.59|2131.09|2132.59|2131.09|2132.35|2130.85|0
1648172530000|2022-03-25 01:42:10|2132.74|2131.24|2132.82|2131.32|2133.06|2131.56|2132.59|2131.09|0
1648172540000|2022-03-25 01:42:20|2132.9|2131.4|2132.35|2130.85|2133.06|2131.56|2132.35|2130.85|0
1648172570000|2022-03-25 01:42:50|2132.43|2130.93|2132.58|2131.08|2132.58|2131.08|2132.43|2130.93|0
1648172590000|2022-03-25 01:43:10|2132.43|2130.93|2132.11|2130.61|2132.43|2130.93|2132.11|2130.61|0
1648172600000|2022-03-25 01:43:20|2132.19|2130.69|2132.35|2130.85|2132.35|2130.85|2132.19|2130.69|0
1648172610000|2022-03-25 01:43:30|2132.43|2130.93|2132.59|2131.09|2132.59|2131.09|2132.43|2130.93|0
1648172640000|2022-03-25 01:44:00|2133.06|2131.56|2133.06|2131.56|2133.06|2131.56|2133.06|2131.56|0
1648172700000|2022-03-25 01:45:00|2133.22|2131.72|2133.3|2131.8|2133.53|2132.03|2133.22|2131.72|0
1648172710000|2022-03-25 01:45:10|2133.38|2131.88|2133.3|2131.8|2133.53|2132.03|2133.3|2131.8|0
1648172720000|2022-03-25 01:45:20|2133.38|2131.88|2133.53|2132.03|2133.53|2132.03|2133.3|2131.8|0
1648172740000|2022-03-25 01:45:40|2133.37|2131.87|2133.53|2132.03|2133.53|2132.03|2133.06|2131.56|0
1648172750000|2022-03-25 01:45:50|2133.45|2131.95|2133.38|2131.88|2133.45|2131.95|2133.3|2131.8|0
1648172760000|2022-03-25 01:46:00|2133.53|2132.03|2133.3|2131.8|2133.53|2132.03|2133.06|2131.56|0
1648172770000|2022-03-25 01:46:10|2133.22|2131.72|2133.53|2132.03|2133.53|2132.03|2133.06|2131.56|0
1648172780000|2022-03-25 01:46:20|2133.37|2131.87|2133.06|2131.56|2133.37|2131.87|2133.06|2131.56|0
1648172810000|2022-03-25 01:46:50|2133.22|2131.72|2133.53|2132.03|2133.53|2132.03|2133.22|2131.72|0
1648172880000|2022-03-25 01:48:00|2133.37|2131.87|2133.06|2131.56|2133.37|2131.87|2133.06|2131.56|0
1648172920000|2022-03-25 01:48:40|2132.9|2131.4|2132.59|2131.09|2132.9|2131.4|2132.59|2131.09|0
1648172940000|2022-03-25 01:49:00|2132.75|2131.25|2133.06|2131.56|2133.06|2131.56|2132.75|2131.25|0
1648173020000|2022-03-25 01:50:20|2133.53|2132.03|2133.53|2132.03|2133.53|2132.03|2133.53|2132.03|0
1648173090000|2022-03-25 01:51:30|2133.69|2132.19|2134.16|2132.66|2134.24|2132.74|2133.69|2132.19|0
1648173100000|2022-03-25 01:51:40|2134|2132.5|2134.71|2133.21|2134.95|2133.45|2134|2132.5|0
1648173110000|2022-03-25 01:51:50|2134.79|2133.29|2135.9|2134.4|2135.9|2134.4|2134.48|2132.98|0
1648173120000|2022-03-25 01:52:00|2135.98|2134.48|2135.9|2134.4|2136.14|2134.64|2135.9|2134.4|0
1648173130000|2022-03-25 01:52:10|2135.74|2134.24|2135.43|2133.93|2135.74|2134.24|2135.43|2133.93|0
1648173140000|2022-03-25 01:52:20|2135.51|2134.01|2135.67|2134.17|2135.9|2134.4|2135.51|2134.01|0
1648173150000|2022-03-25 01:52:30|2135.75|2134.25|2135.91|2134.41|2136.14|2134.64|2135.75|2134.25|0
1648173160000|2022-03-25 01:52:40|2135.9|2134.4|2136.38|2134.88|2136.38|2134.88|2135.9|2134.4|0
1648173200000|2022-03-25 01:53:20|2136.62|2135.12|2137.32|2135.82|2137.33|2135.83|2136.62|2135.12|0
1648173210000|2022-03-25 01:53:30|2137.09|2135.59|2137.33|2135.83|2137.33|2135.83|2137.09|2135.59|0
1648173230000|2022-03-25 01:53:50|2137.32|2135.82|2137.33|2135.83|2137.33|2135.83|2137.32|2135.82|0
1648173240000|2022-03-25 01:54:00|2137.41|2135.91|2137.8|2136.3|2137.8|2136.3|2137.41|2135.91|0
1648173250000|2022-03-25 01:54:10|2137.88|2136.38|2138.76|2137.26|2138.76|2137.26|2137.8|2136.3|0
1648173260000|2022-03-25 01:54:20|2139.08|2137.58|2140.68|2139.18|2140.68|2139.18|2139.08|2137.58|0
1648173270000|2022-03-25 01:54:30|2140.67|2139.17|2140.19|2138.69|2140.67|2139.17|2140.19|2138.69|0
1648173280000|2022-03-25 01:54:40|2140.03|2138.53|2139.72|2138.22|2140.03|2138.53|2139.72|2138.22|0
1648173290000|2022-03-25 01:54:50|2139.8|2138.3|2139.96|2138.46|2140.2|2138.7|2139.72|2138.22|0
1648173300000|2022-03-25 01:55:00|2139.88|2138.38|2140.19|2138.69|2140.67|2139.17|2139.73|2138.23|0
1648173310000|2022-03-25 01:55:10|2140.11|2138.61|2139.49|2137.99|2140.19|2138.69|2139.25|2137.75|0
1648173320000|2022-03-25 01:55:20|2139.41|2137.91|2139.26|2137.76|2139.41|2137.91|2139.25|2137.75|0
1648173330000|2022-03-25 01:55:30|2139.34|2137.84|2139.26|2137.76|2139.49|2137.99|2139.26|2137.76|0
1648173340000|2022-03-25 01:55:40|2139.25|2137.75|2139.25|2137.75|2139.25|2137.75|2139.25|2137.75|0
1648173350000|2022-03-25 01:55:50|2139.41|2137.91|2139.73|2138.23|2139.73|2138.23|2139.41|2137.91|0
1648173360000|2022-03-25 01:56:00|2139.72|2138.22|2139.72|2138.22|2139.73|2138.23|2139.72|2138.22|0
1648173370000|2022-03-25 01:56:10|2139.73|2138.23|2139.73|2138.23|2139.73|2138.23|2139.73|2138.23|0
1648173390000|2022-03-25 01:56:30|2139.57|2138.07|2138.78|2137.28|2139.57|2138.07|2138.78|2137.28|0
1648173410000|2022-03-25 01:56:50|2138.62|2137.12|2138.31|2136.81|2138.62|2137.12|2138.31|2136.81|0
1648173420000|2022-03-25 01:57:00|2138.47|2136.97|2138.31|2136.81|2138.78|2137.28|2138.31|2136.81|0
1648173430000|2022-03-25 01:57:10|2138.39|2136.89|2137.84|2136.34|2138.55|2137.05|2137.84|2136.34|0
1648173440000|2022-03-25 01:57:20|2137.83|2136.33|2137.84|2136.34|2137.84|2136.34|2137.83|2136.33|0
1648173460000|2022-03-25 01:57:40|2137.68|2136.18|2137.36|2135.86|2137.68|2136.18|2137.36|2135.86|0
1648173470000|2022-03-25 01:57:50|2137.29|2135.79|2137.37|2135.87|2137.37|2135.87|2137.13|2135.63|0
1648173480000|2022-03-25 01:58:00|2137.52|2136.02|2137.84|2136.34|2137.84|2136.34|2137.52|2136.02|0
1648173500000|2022-03-25 01:58:20|2137.68|2136.18|2137.37|2135.87|2137.68|2136.18|2137.37|2135.87|0
1648173510000|2022-03-25 01:58:30|2137.36|2135.86|2136.42|2134.92|2137.36|2135.86|2136.42|2134.92|0
1648173520000|2022-03-25 01:58:40|2136.58|2135.08|2136.89|2135.39|2136.89|2135.39|2136.58|2135.08|0
1648173530000|2022-03-25 01:58:50|2136.73|2135.23|2136.66|2135.16|2136.73|2135.23|2136.42|2134.92|0
1648173540000|2022-03-25 01:59:00|2136.74|2135.24|2137.13|2135.63|2137.37|2135.87|2136.74|2135.24|0
1648173550000|2022-03-25 01:59:10|2137.05|2135.55|2136.9|2135.4|2137.05|2135.55|2136.9|2135.4|0
1648173560000|2022-03-25 01:59:20|2137.37|2135.87|2137.37|2135.87|2137.37|2135.87|2137.13|2135.63|0
1648173570000|2022-03-25 01:59:30|2137.36|2135.86|2137.37|2135.87|2137.37|2135.87|2137.13|2135.63|0
1648173590000|2022-03-25 01:59:50|2137.29|2135.79|2137.37|2135.87|2137.37|2135.87|2137.13|2135.63|0
1648173600000|2022-03-25 02:00:00|2137.21|2135.71|2136.9|2135.4|2137.21|2135.71|2136.89|2135.39|0
1648173610000|2022-03-25 02:00:10|2137.05|2135.55|2137.37|2135.87|2137.37|2135.87|2137.05|2135.55|0
1648173630000|2022-03-25 02:00:30|2137.21|2135.71|2137.13|2135.63|2137.21|2135.71|2136.9|2135.4|0
1648173640000|2022-03-25 02:00:40|2137.05|2135.55|2136.66|2135.16|2137.05|2135.55|2136.42|2134.92|0
1648173650000|2022-03-25 02:00:50|2136.74|2135.24|2136.42|2134.92|2136.89|2135.39|2136.42|2134.92|0
1648173660000|2022-03-25 02:01:00|2136.43|2134.93|2136.66|2135.16|2136.9|2135.4|2136.42|2134.92|0
1648173670000|2022-03-25 02:01:10|2136.74|2135.24|2136.9|2135.4|2136.9|2135.4|2136.66|2135.16|0
1648173680000|2022-03-25 02:01:20|2136.43|2134.93|2136.66|2135.16|2136.66|2135.16|2136.43|2134.93|0
1648173690000|2022-03-25 02:01:30|2136.58|2135.08|2136.66|2135.16|2136.66|2135.16|2136.42|2134.92|0
1648173700000|2022-03-25 02:01:40|2136.58|2135.08|2136.9|2135.4|2136.9|2135.4|2136.42|2134.92|0
1648173720000|2022-03-25 02:02:00|2136.89|2135.39|2136.42|2134.92|2136.89|2135.39|2136.19|2134.69|0
1648173730000|2022-03-25 02:02:10|2136.34|2134.84|2136.19|2134.69|2136.42|2134.92|2136.19|2134.69|0
1648173750000|2022-03-25 02:02:30|2136.27|2134.77|2136.19|2134.69|2136.42|2134.92|2136.19|2134.69|0
1648173760000|2022-03-25 02:02:40|2136.42|2134.92|2136.42|2134.92|2136.42|2134.92|2136.19|2134.69|0
1648173770000|2022-03-25 02:02:50|2136.34|2134.84|2136.42|2134.92|2136.42|2134.92|2136.19|2134.69|0
1648173780000|2022-03-25 02:03:00|2136.43|2134.93|2136.89|2135.39|2137.13|2135.63|2136.43|2134.93|0
1648173790000|2022-03-25 02:03:10|2136.97|2135.47|2136.9|2135.4|2137.13|2135.63|2136.89|2135.39|0
1648173800000|2022-03-25 02:03:20|2136.89|2135.39|2136.89|2135.39|2136.89|2135.39|2136.89|2135.39|0
1648173810000|2022-03-25 02:03:30|2136.9|2135.4|2136.9|2135.4|2136.9|2135.4|2136.9|2135.4|0
1648173820000|2022-03-25 02:03:40|2136.89|2135.39|2136.89|2135.39|2136.89|2135.39|2136.89|2135.39|0
1648173840000|2022-03-25 02:04:00|2136.74|2135.24|2135.95|2134.45|2136.74|2135.24|2135.95|2134.45|0
1648173930000|2022-03-25 02:05:30|2136.03|2134.53|2135.95|2134.45|2136.42|2134.92|2135.95|2134.45|0
1648173940000|2022-03-25 02:05:40|2136.03|2134.53|2136.42|2134.92|2136.42|2134.92|2135.95|2134.45|0
1648173950000|2022-03-25 02:05:50|2136.34|2134.84|2136.19|2134.69|2136.34|2134.84|2136.19|2134.69|0
1648173960000|2022-03-25 02:06:00|2136.11|2134.61|2135.95|2134.45|2136.11|2134.61|2135.95|2134.45|0
1648173970000|2022-03-25 02:06:10|2136.19|2134.69|2135.95|2134.45|2136.19|2134.69|2135.95|2134.45|0
1648174010000|2022-03-25 02:06:50|2135.8|2134.3|2135.48|2133.98|2135.8|2134.3|2135.48|2133.98|0
1648174020000|2022-03-25 02:07:00|2135.4|2133.9|2135.48|2133.98|2135.48|2133.98|2135.01|2133.51|0
1648174050000|2022-03-25 02:07:30|2135.32|2133.82|2135.01|2133.51|2135.32|2133.82|2135.01|2133.51|0
1648174060000|2022-03-25 02:07:40|2135.17|2133.67|2135.25|2133.75|2135.48|2133.98|2135.17|2133.67|0
1648174080000|2022-03-25 02:08:00|2135.33|2133.83|2135.48|2133.98|2135.48|2133.98|2135.25|2133.75|0
1648174100000|2022-03-25 02:08:20|2135.64|2134.14|2135.95|2134.45|2135.95|2134.45|2135.64|2134.14|0
1648174110000|2022-03-25 02:08:30|2135.79|2134.29|2135.95|2134.45|2135.95|2134.45|2135.48|2133.98|0
1648174120000|2022-03-25 02:08:40|2135.48|2133.98|2135.48|2133.98|2135.48|2133.98|2135.48|2133.98|0
1648174140000|2022-03-25 02:09:00|2135.56|2134.06|2135.72|2134.22|2135.95|2134.45|2135.48|2133.98|0
1648174150000|2022-03-25 02:09:10|2135.8|2134.3|2135.48|2133.98|2135.96|2134.46|2135.48|2133.98|0
1648174160000|2022-03-25 02:09:20|2135.56|2134.06|2135.95|2134.45|2135.95|2134.45|2135.56|2134.06|0
1648174180000|2022-03-25 02:09:40|2135.8|2134.3|2135.96|2134.46|2135.96|2134.46|2135.49|2133.99|0
1648174200000|2022-03-25 02:10:00|2135.88|2134.38|2135.25|2133.75|2135.88|2134.38|2135.25|2133.75|0
1648174210000|2022-03-25 02:10:10|2135.17|2133.67|2135.02|2133.52|2135.17|2133.67|2135.01|2133.51|0
1648174220000|2022-03-25 02:10:20|2135.33|2133.83|2136.42|2134.92|2136.42|2134.92|2135.33|2133.83|0
1648174240000|2022-03-25 02:10:40|2136.27|2134.77|2135.95|2134.45|2136.27|2134.77|2135.95|2134.45|0
1648174250000|2022-03-25 02:10:50|2135.72|2134.22|2135.72|2134.22|2135.95|2134.45|2135.72|2134.22|0
1648174260000|2022-03-25 02:11:00|2135.64|2134.14|2135.48|2133.98|2135.64|2134.14|2135.48|2133.98|0
1648174270000|2022-03-25 02:11:10|2135.4|2133.9|2135.01|2133.51|2135.4|2133.9|2135.01|2133.51|0
1648174280000|2022-03-25 02:11:20|2134.93|2133.43|2134.78|2133.28|2135.01|2133.51|2134.78|2133.28|0
1648174290000|2022-03-25 02:11:30|2134.7|2133.2|2134.54|2133.04|2134.7|2133.2|2134.54|2133.04|0
1648174300000|2022-03-25 02:11:40|2134.7|2133.2|2134.7|2133.2|2134.7|2133.2|2134.7|2133.2|0
1648174310000|2022-03-25 02:11:50|2135.01|2133.51|2135.25|2133.75|2135.25|2133.75|2135.01|2133.51|0
1648174320000|2022-03-25 02:12:00|2135.33|2133.83|2135.25|2133.75|2135.48|2133.98|2135.24|2133.74|0
1648174330000|2022-03-25 02:12:10|2135.24|2133.74|2135.01|2133.51|2135.24|2133.74|2135.01|2133.51|0
1648174400000|2022-03-25 02:13:20|2134.93|2133.43|2134.77|2133.27|2134.93|2133.43|2134.77|2133.27|0
1648174410000|2022-03-25 02:13:30|2134.85|2133.35|2134.54|2133.04|2135.01|2133.51|2134.54|2133.04|0
1648174450000|2022-03-25 02:14:10|2134.46|2132.96|2134.3|2132.8|2134.46|2132.96|2134.3|2132.8|0
1648174460000|2022-03-25 02:14:20|2134.38|2132.88|2134.54|2133.04|2134.54|2133.04|2134.3|2132.8|0
1648174470000|2022-03-25 02:14:30|2134.46|2132.96|2134.3|2132.8|2134.54|2133.04|2134.3|2132.8|0
1648174480000|2022-03-25 02:14:40|2134.38|2132.88|2134.3|2132.8|2134.54|2133.04|2134.3|2132.8|0
1648174490000|2022-03-25 02:14:50|2134.38|2132.88|2134.3|2132.8|2134.54|2133.04|2134.3|2132.8|0
1648174500000|2022-03-25 02:15:00|2134.54|2133.04|2134.3|2132.8|2134.54|2133.04|2134.3|2132.8|0
1648174520000|2022-03-25 02:15:20|2134.38|2132.88|2134.54|2133.04|2134.54|2133.04|2134.38|2132.88|0
1648174530000|2022-03-25 02:15:30|2134.53|2133.03|2134.3|2132.8|2134.54|2133.04|2134.3|2132.8|0
1648174550000|2022-03-25 02:15:50|2134.38|2132.88|2134.54|2133.04|2134.54|2133.04|2134.38|2132.88|0
1648174580000|2022-03-25 02:16:20|2134.46|2132.96|2134.3|2132.8|2134.46|2132.96|2134.3|2132.8|0
1648174590000|2022-03-25 02:16:30|2134.07|2132.57|2134.06|2132.56|2134.07|2132.57|2134.06|2132.56|0
1648174600000|2022-03-25 02:16:40|2134.07|2132.57|2134.07|2132.57|2134.07|2132.57|2134.07|2132.57|0
1648174620000|2022-03-25 02:17:00|2134.38|2132.88|2134.54|2133.04|2135.01|2133.51|2134.38|2132.88|0
1648174630000|2022-03-25 02:17:10|2134.62|2133.12|2134.54|2133.04|2134.77|2133.27|2134.54|2133.04|0
1648174640000|2022-03-25 02:17:20|2134.62|2133.12|2134.77|2133.27|2134.77|2133.27|2134.62|2133.12|0
1648174670000|2022-03-25 02:17:50|2134.78|2133.28|2134.78|2133.28|2134.78|2133.28|2134.78|2133.28|0
1648174680000|2022-03-25 02:18:00|2134.85|2133.35|2135.01|2133.51|2135.01|2133.51|2134.85|2133.35|0
1648174700000|2022-03-25 02:18:20|2135.09|2133.59|2135.25|2133.75|2135.25|2133.75|2135.09|2133.59|0
1648174710000|2022-03-25 02:18:30|2135.33|2133.83|2135.33|2133.83|2135.49|2133.99|2135.25|2133.75|0
1648174720000|2022-03-25 02:18:40|2135.48|2133.98|2135.01|2133.51|2135.48|2133.98|2135.01|2133.51|0
1648174730000|2022-03-25 02:18:50|2135.02|2133.52|2135.01|2133.51|2135.25|2133.75|2135.01|2133.51|0
1648174760000|2022-03-25 02:19:20|2134.93|2133.43|2135.01|2133.51|2135.01|2133.51|2134.78|2133.28|0
1648174770000|2022-03-25 02:19:30|2135.09|2133.59|2135.25|2133.75|2135.25|2133.75|2135.09|2133.59|0
1648174780000|2022-03-25 02:19:40|2135.01|2133.51|2135.01|2133.51|2135.01|2133.51|2135.01|2133.51|0
1648174800000|2022-03-25 02:20:00|2134.93|2133.43|2135.01|2133.51|2135.01|2133.51|2134.78|2133.28|0
1648174810000|2022-03-25 02:20:10|2134.93|2133.43|2135.01|2133.51|2135.01|2133.51|2134.78|2133.28|0
1648174820000|2022-03-25 02:20:20|2134.93|2133.43|2135.01|2133.51|2135.01|2133.51|2134.78|2133.28|0
1648174830000|2022-03-25 02:20:30|2134.93|2133.43|2134.78|2133.28|2135.01|2133.51|2134.78|2133.28|0
1648174840000|2022-03-25 02:20:40|2134.77|2133.27|2134.54|2133.04|2135.01|2133.51|2134.54|2133.04|0
1648174850000|2022-03-25 02:20:50|2134.46|2132.96|2134.54|2133.04|2134.54|2133.04|2134.3|2132.8|0
1648174910000|2022-03-25 02:21:50|2134.62|2133.12|2134.54|2133.04|2134.78|2133.28|2134.54|2133.04|0
1648174920000|2022-03-25 02:22:00|2134.62|2133.12|2134.78|2133.28|2134.78|2133.28|2134.62|2133.12|0
1648174930000|2022-03-25 02:22:10|2134.7|2133.2|2134.54|2133.04|2134.78|2133.28|2134.54|2133.04|0
1648174980000|2022-03-25 02:23:00|2134.46|2132.96|2134.07|2132.57|2134.46|2132.96|2134.07|2132.57|0
1648174990000|2022-03-25 02:23:10|2134.23|2132.73|2134.54|2133.04|2134.54|2133.04|2134.23|2132.73|0
1648175010000|2022-03-25 02:23:30|2134.38|2132.88|2134.07|2132.57|2134.38|2132.88|2134.07|2132.57|0
1648175020000|2022-03-25 02:23:40|2134.06|2132.56|2133.59|2132.09|2134.06|2132.56|2133.59|2132.09|0
1648175040000|2022-03-25 02:24:00|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|0
1648175050000|2022-03-25 02:24:10|2133.59|2132.09|2133.6|2132.1|2133.6|2132.1|2133.59|2132.09|0
1648175060000|2022-03-25 02:24:20|2133.59|2132.09|2133.59|2132.09|2133.6|2132.1|2133.59|2132.09|0
1648175070000|2022-03-25 02:24:30|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|0
1648175080000|2022-03-25 02:24:40|2133.68|2132.18|2134.07|2132.57|2134.07|2132.57|2133.68|2132.18|0
1648175090000|2022-03-25 02:24:50|2133.91|2132.41|2133.59|2132.09|2133.91|2132.41|2133.59|2132.09|0
1648175110000|2022-03-25 02:25:10|2133.51|2132.01|2133.59|2132.09|2133.59|2132.09|2133.36|2131.86|0
1648175210000|2022-03-25 02:26:50|2133.51|2132.01|2133.59|2132.09|2133.59|2132.09|2133.12|2131.62|0
1648175240000|2022-03-25 02:27:20|2133.43|2131.93|2133.12|2131.62|2133.43|2131.93|2133.12|2131.62|0
1648175250000|2022-03-25 02:27:30|2133.11|2131.61|2133.12|2131.62|2133.12|2131.62|2133.11|2131.61|0
1648175280000|2022-03-25 02:28:00|2133.2|2131.7|2133.36|2131.86|2133.36|2131.86|2133.2|2131.7|0
1648175290000|2022-03-25 02:28:10|2133.35|2131.85|2133.36|2131.86|2133.36|2131.86|2133.35|2131.85|0
1648175300000|2022-03-25 02:28:20|2133.44|2131.94|2133.36|2131.86|2133.59|2132.09|2133.36|2131.86|0
1648175310000|2022-03-25 02:28:30|2133.28|2131.78|2133.12|2131.62|2133.28|2131.78|2133.12|2131.62|0
1648175320000|2022-03-25 02:28:40|2133.2|2131.7|2133.36|2131.86|2133.36|2131.86|2133.2|2131.7|0
1648175330000|2022-03-25 02:28:50|2133.35|2131.85|2133.35|2131.85|2133.36|2131.86|2133.35|2131.85|0
1648175340000|2022-03-25 02:29:00|2133.36|2131.86|2133.12|2131.62|2133.59|2132.09|2133.12|2131.62|0
1648175370000|2022-03-25 02:29:30|2133.13|2131.63|2133.13|2131.63|2133.13|2131.63|2133.13|2131.63|0
1648175380000|2022-03-25 02:29:40|2133.21|2131.71|2133.13|2131.63|2133.36|2131.86|2133.13|2131.63|0
1648175400000|2022-03-25 02:30:00|2133.12|2131.62|2133.13|2131.63|2133.13|2131.63|2133.12|2131.62|0
1648175410000|2022-03-25 02:30:10|2133.12|2131.62|2133.12|2131.62|2133.12|2131.62|2133.12|2131.62|0
1648175420000|2022-03-25 02:30:20|2133.13|2131.63|2133.13|2131.63|2133.13|2131.63|2133.12|2131.62|0
1648175440000|2022-03-25 02:30:40|2133.12|2131.62|2133.12|2131.62|2133.13|2131.63|2133.12|2131.62|0
1648175450000|2022-03-25 02:30:50|2133.04|2131.54|2133.12|2131.62|2133.12|2131.62|2132.89|2131.39|0
1648175470000|2022-03-25 02:31:10|2133.13|2131.63|2133.13|2131.63|2133.13|2131.63|2133.13|2131.63|0
1648175480000|2022-03-25 02:31:20|2133.12|2131.62|2133.12|2131.62|2133.12|2131.62|2133.12|2131.62|0
1648175490000|2022-03-25 02:31:30|2133.05|2131.55|2133.04|2131.54|2133.12|2131.62|2132.89|2131.39|0
1648175500000|2022-03-25 02:31:40|2132.89|2131.39|2132.89|2131.39|2132.89|2131.39|2132.65|2131.15|0
1648175510000|2022-03-25 02:31:50|2132.97|2131.47|2133.13|2131.63|2133.13|2131.63|2132.97|2131.47|0
1648175520000|2022-03-25 02:32:00|2133.21|2131.71|2133.36|2131.86|2133.36|2131.86|2133.21|2131.71|0
1648175530000|2022-03-25 02:32:10|2133.28|2131.78|2133.13|2131.63|2133.28|2131.78|2133.13|2131.63|0
1648175540000|2022-03-25 02:32:20|2133.12|2131.62|2132.89|2131.39|2133.12|2131.62|2132.89|2131.39|0
1648175550000|2022-03-25 02:32:30|2132.81|2131.31|2132.66|2131.16|2132.81|2131.31|2132.65|2131.15|0
1648175580000|2022-03-25 02:33:00|2132.65|2131.15|2132.34|2130.84|2132.65|2131.15|2132.34|2130.84|0
1648175590000|2022-03-25 02:33:10|2132.18|2130.68|2132.18|2130.68|2132.41|2130.91|2132.18|2130.68|0
1648175610000|2022-03-25 02:33:30|2132.17|2130.67|2132.17|2130.67|2132.17|2130.67|2132.17|2130.67|0
1648175650000|2022-03-25 02:34:10|2132.33|2130.83|2132.64|2131.14|2132.64|2131.14|2132.33|2130.83|0
1648175660000|2022-03-25 02:34:20|2132.56|2131.06|2132.64|2131.14|2132.64|2131.14|2132.41|2130.91|0
1648175670000|2022-03-25 02:34:30|2132.8|2131.3|2133.35|2131.85|2133.35|2131.85|2132.8|2131.3|0
1648175680000|2022-03-25 02:34:40|2133.27|2131.77|2133.58|2132.08|2133.58|2132.08|2133.11|2131.61|0
1648175700000|2022-03-25 02:35:00|2133.42|2131.92|2133.42|2131.92|2133.42|2131.92|2133.42|2131.92|0
1648175710000|2022-03-25 02:35:10|2133.11|2131.61|2133.11|2131.61|2133.35|2131.85|2133.11|2131.61|0
1648175720000|2022-03-25 02:35:20|2133.19|2131.69|2133.35|2131.85|2133.35|2131.85|2133.19|2131.69|0
1648175730000|2022-03-25 02:35:30|2133.27|2131.77|2133.35|2131.85|2133.35|2131.85|2133.11|2131.61|0
1648175740000|2022-03-25 02:35:40|2133.43|2131.93|2133.59|2132.09|2133.59|2132.09|2133.43|2131.93|0
1648175750000|2022-03-25 02:35:50|2133.58|2132.08|2133.82|2132.32|2133.82|2132.32|2133.58|2132.08|0
1648175760000|2022-03-25 02:36:00|2133.9|2132.4|2134.06|2132.56|2134.06|2132.56|2133.9|2132.4|0
1648175770000|2022-03-25 02:36:10|2134.05|2132.55|2133.35|2131.85|2134.05|2132.55|2133.35|2131.85|0
1648175780000|2022-03-25 02:36:20|2133.27|2131.77|2133.12|2131.62|2133.27|2131.77|2133.12|2131.62|0
1648175790000|2022-03-25 02:36:30|2133.11|2131.61|2133.11|2131.61|2133.11|2131.61|2133.11|2131.61|0
1648175810000|2022-03-25 02:36:50|2133.12|2131.62|2133.35|2131.85|2133.35|2131.85|2133.12|2131.62|0
1648175820000|2022-03-25 02:37:00|2133.43|2131.93|2133.59|2132.09|2133.59|2132.09|2133.43|2131.93|0
1648175840000|2022-03-25 02:37:20|2133.83|2132.33|2134.06|2132.56|2134.06|2132.56|2133.83|2132.33|0
1648175850000|2022-03-25 02:37:30|2133.98|2132.48|2133.59|2132.09|2133.98|2132.48|2133.59|2132.09|0
1648175930000|2022-03-25 02:38:50|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|2133.59|2132.09|0
1648175940000|2022-03-25 02:39:00|2133.59|2132.09|2133.6|2132.1|2133.6|2132.1|2133.59|2132.09|0
1648175960000|2022-03-25 02:39:20|2133.92|2132.42|2134.54|2133.04|2134.54|2133.04|2133.92|2132.42|0
1648175980000|2022-03-25 02:39:40|2134.38|2132.88|2134.07|2132.57|2134.38|2132.88|2134.07|2132.57|0
1648176010000|2022-03-25 02:40:10|2134.23|2132.73|2134.3|2132.8|2134.54|2133.04|2134.23|2132.73|0
1648176020000|2022-03-25 02:40:20|2134.38|2132.88|2134.3|2132.8|2134.54|2133.04|2134.3|2132.8|0
1648176030000|2022-03-25 02:40:30|2134.22|2132.72|2134.06|2132.56|2134.22|2132.72|2134.06|2132.56|0
1648176040000|2022-03-25 02:40:40|2134.07|2132.57|2134.07|2132.57|2134.07|2132.57|2134.07|2132.57|0
1648176060000|2022-03-25 02:41:00|2134.06|2132.56|2134.06|2132.56|2134.06|2132.56|2134.06|2132.56|0
1648176070000|2022-03-25 02:41:10|2133.91|2132.41|2134.06|2132.56|2134.06|2132.56|2133.59|2132.09|0
1648176080000|2022-03-25 02:41:20|2133.9|2132.4|2133.59|2132.09|2133.9|2132.4|2133.59|2132.09|0
1648176170000|2022-03-25 02:42:50|2133.51|2132.01|2133.59|2132.09|2133.59|2132.09|2133.35|2131.85|0
1648176180000|2022-03-25 02:43:00|2133.51|2132.01|2133.12|2131.62|2133.51|2132.01|2133.12|2131.62|0
1648176240000|2022-03-25 02:44:00|2133.04|2131.54|2133.12|2131.62|2133.12|2131.62|2132.88|2131.38|0
1648176270000|2022-03-25 02:44:30|2133.28|2131.78|2133.59|2132.09|2133.59|2132.09|2133.28|2131.78|0
1648176290000|2022-03-25 02:44:50|2133.51|2132.01|2133.36|2131.86|2133.51|2132.01|2133.36|2131.86|0
1648176300000|2022-03-25 02:45:00|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|0
1648176340000|2022-03-25 02:45:40|2133.51|2132.01|2133.12|2131.62|2133.51|2132.01|2133.12|2131.62|0
1648176420000|2022-03-25 02:47:00|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|0
1648176480000|2022-03-25 02:48:00|2133.51|2132.01|2133.59|2132.09|2133.59|2132.09|2133.12|2131.62|0
1648176510000|2022-03-25 02:48:30|2133.51|2132.01|2133.36|2131.86|2133.51|2132.01|2133.36|2131.86|0
1648176520000|2022-03-25 02:48:40|2133.35|2131.85|2133.12|2131.62|2133.35|2131.85|2133.12|2131.62|0
1648176600000|2022-03-25 02:50:00|2133.28|2131.78|2133.59|2132.09|2133.59|2132.09|2133.28|2131.78|0
1648176610000|2022-03-25 02:50:10|2133.51|2132.01|2133.35|2131.85|2133.51|2132.01|2133.35|2131.85|0
1648176630000|2022-03-25 02:50:30|2133.12|2131.62|2133.12|2131.62|2133.12|2131.62|2133.12|2131.62|0
1648176640000|2022-03-25 02:50:40|2133.27|2131.77|2133.59|2132.09|2133.59|2132.09|2133.27|2131.77|0
1648176660000|2022-03-25 02:51:00|2133.58|2132.08|2133.58|2132.08|2133.58|2132.08|2133.58|2132.08|0
1648176670000|2022-03-25 02:51:10|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|0
1648176700000|2022-03-25 02:51:40|2133.75|2132.25|2134.06|2132.56|2134.06|2132.56|2133.75|2132.25|0
1648176760000|2022-03-25 02:52:40|2133.9|2132.4|2133.59|2132.09|2133.9|2132.4|2133.59|2132.09|0
1648176770000|2022-03-25 02:52:50|2133.75|2132.25|2134.06|2132.56|2134.06|2132.56|2133.75|2132.25|0
1648176780000|2022-03-25 02:53:00|2134.07|2132.57|2134.06|2132.56|2134.07|2132.57|2134.06|2132.56|0
1648176840000|2022-03-25 02:54:00|2133.91|2132.41|2133.59|2132.09|2133.91|2132.41|2133.59|2132.09|0
1648176910000|2022-03-25 02:55:10|2133.43|2131.93|2133.12|2131.62|2133.43|2131.93|2133.12|2131.62|0
1648176940000|2022-03-25 02:55:40|2133.2|2131.7|2133.59|2132.09|2133.59|2132.09|2133.2|2131.7|0
1648176950000|2022-03-25 02:55:50|2133.6|2132.1|2133.59|2132.09|2133.6|2132.1|2133.59|2132.09|0
1648176970000|2022-03-25 02:56:10|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|0
1648177020000|2022-03-25 02:57:00|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|0
1648177040000|2022-03-25 02:57:20|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|0
1648177060000|2022-03-25 02:57:40|2133.59|2132.09|2133.6|2132.1|2133.6|2132.1|2133.59|2132.09|0
1648177070000|2022-03-25 02:57:50|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|0
1648177100000|2022-03-25 02:58:20|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|2133.6|2132.1|0
1648177110000|2022-03-25 02:58:30|2133.59|2132.09|2133.6|2132.1|2133.6|2132.1|2133.59|2132.09|0
1648177120000|2022-03-25 02:58:40|2133.59|2132.09|2133.6|2132.1|2133.6|2132.1|2133.59|2132.09|0
1648177220000|2022-03-25 03:00:20|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|2133.59|2132.09|0
1648177230000|2022-03-25 03:00:30|2133.44|2131.94|2133.6|2132.1|2133.6|2132.1|2133.13|2131.63|0
1648177270000|2022-03-25 03:01:10|2133.76|2132.26|2133.6|2132.1|2134.07|2132.57|2133.6|2132.1|0
1648177400000|2022-03-25 03:03:20|2133.59|2132.09|2133.6|2132.1|2133.6|2132.1|2133.36|2131.86|0
1648177450000|2022-03-25 03:04:10|2133.76|2132.26|2134.07|2132.57|2134.07|2132.57|2133.76|2132.26|0
1648177470000|2022-03-25 03:04:30|2133.91|2132.41|2133.6|2132.1|2133.91|2132.41|2133.6|2132.1|0
1648177490000|2022-03-25 03:04:50|2133.68|2132.18|2134.07|2132.57|2134.07|2132.57|2133.68|2132.18|0
1648177500000|2022-03-25 03:05:00|2133.99|2132.49|2134.07|2132.57|2134.07|2132.57|2133.83|2132.33|0
1648177520000|2022-03-25 03:05:20|2133.99|2132.49|2134.07|2132.57|2134.07|2132.57|2133.83|2132.33|0
1648177550000|2022-03-25 03:05:50|2134.15|2132.65|2134.07|2132.57|2134.31|2132.81|2134.07|2132.57|0
1648177610000|2022-03-25 03:06:50|2134.23|2132.73|2134.55|2133.05|2134.55|2133.05|2134.23|2132.73|0
1648177620000|2022-03-25 03:07:00|2134.71|2133.21|2134.54|2133.04|2135.02|2133.52|2134.54|2133.04|0
1648177630000|2022-03-25 03:07:10|2134.55|2133.05|2134.55|2133.05|2134.55|2133.05|2134.55|2133.05|0
1648177640000|2022-03-25 03:07:20|2134.54|2133.04|2134.54|2133.04|2134.54|2133.04|2134.54|2133.04|0
1648177670000|2022-03-25 03:07:50|2134.46|2132.96|2134.07|2132.57|2134.46|2132.96|2134.07|2132.57|0
1648177760000|2022-03-25 03:09:20|2133.91|2132.41|2133.6|2132.1|2133.91|2132.41|2133.6|2132.1|0
1648177790000|2022-03-25 03:09:50|2133.52|2132.02|2133.13|2131.63|2133.52|2132.02|2133.13|2131.63|0
1648177820000|2022-03-25 03:10:20|2133.12|2131.62|2133.13|2131.63|2133.13|2131.63|2132.18|2130.68|0
1648177850000|2022-03-25 03:10:50|2133.12|2131.62|2133.12|2131.62|2133.12|2131.62|2133.12|2131.62|0
1648177860000|2022-03-25 03:11:00|2132.97|2131.47|2132.18|2130.68|2132.97|2131.47|2132.18|2130.68|0
1648177870000|2022-03-25 03:11:10|2132.34|2130.84|2132.65|2131.15|2132.65|2131.15|2132.34|2130.84|0
1648177890000|2022-03-25 03:11:30|2132.49|2130.99|2132.18|2130.68|2132.49|2130.99|2132.18|2130.68|0
1648177900000|2022-03-25 03:11:40|2132.1|2130.6|2132.18|2130.68|2132.18|2130.68|2131.94|2130.44|0
1648177910000|2022-03-25 03:11:50|2132.34|2130.84|2132.18|2130.68|2132.65|2131.15|2132.18|2130.68|0
1648177950000|2022-03-25 03:12:30|2132.26|2130.76|2132.42|2130.92|2132.65|2131.15|2132.26|2130.76|0
1648177960000|2022-03-25 03:12:40|2132.34|2130.84|2132.18|2130.68|2132.34|2130.84|2131.95|2130.45|0
1648177980000|2022-03-25 03:13:00|2132.34|2130.84|2132.18|2130.68|2132.65|2131.15|2132.18|2130.68|0
1648177990000|2022-03-25 03:13:10|2132.34|2130.84|2132.65|2131.15|2132.65|2131.15|2132.34|2130.84|0
1648178000000|2022-03-25 03:13:20|2132.18|2130.68|2132.18|2130.68|2132.18|2130.68|2132.18|2130.68|0
1648178080000|2022-03-25 03:14:40|2131.71|2130.21|2131.71|2130.21|2131.71|2130.21|2131.71|2130.21|0
1648178090000|2022-03-25 03:14:50|2131.72|2130.22|2132.18|2130.68|2132.18|2130.68|2131.72|2130.22|0
1648178100000|2022-03-25 03:15:00|2132.1|2130.6|2132.18|2130.68|2132.18|2130.68|2131.95|2130.45|0
1648178120000|2022-03-25 03:15:20|2132.1|2130.6|2131.95|2130.45|2132.18|2130.68|2131.95|2130.45|0
1648178130000|2022-03-25 03:15:30|2131.87|2130.37|2132.18|2130.68|2132.18|2130.68|2131.71|2130.21|0
1648178140000|2022-03-25 03:15:40|2132.02|2130.52|2131.95|2130.45|2132.02|2130.52|2131.71|2130.21|0
1648178150000|2022-03-25 03:15:50|2131.87|2130.37|2131.71|2130.21|2131.87|2130.37|2131.71|2130.21|0
1648178180000|2022-03-25 03:16:20|2131.79|2130.29|2131.71|2130.21|2132.18|2130.68|2131.71|2130.21|0
1648178250000|2022-03-25 03:17:30|2131.72|2130.22|2132.18|2130.68|2132.18|2130.68|2131.72|2130.22|0
1648178280000|2022-03-25 03:18:00|2132.1|2130.6|2131.95|2130.45|2132.18|2130.68|2131.71|2130.21|0
1648178290000|2022-03-25 03:18:10|2131.87|2130.37|2131.71|2130.21|2131.87|2130.37|2131.71|2130.21|0
1648178340000|2022-03-25 03:19:00|2131.79|2130.29|2131.71|2130.21|2131.95|2130.45|2131.71|2130.21|0
1648178370000|2022-03-25 03:19:30|2131.79|2130.29|2131.95|2130.45|2131.95|2130.45|2131.79|2130.29|0
1648178380000|2022-03-25 03:19:40|2132.02|2130.52|2131.95|2130.45|2132.18|2130.68|2131.71|2130.21|0
1648178390000|2022-03-25 03:19:50|2132.02|2130.52|2131.71|2130.21|2132.18|2130.68|2131.71|2130.21|0
1648178400000|2022-03-25 03:20:00|2131.7|2130.2|2131.23|2129.73|2131.7|2130.2|2131.23|2129.73|0
1648178430000|2022-03-25 03:20:30|2131.31|2129.81|2131.23|2129.73|2131.47|2129.97|2131.23|2129.73|0
1648178530000|2022-03-25 03:22:10|2131.31|2129.81|2131.7|2130.2|2131.7|2130.2|2131.31|2129.81|0
1648178560000|2022-03-25 03:22:40|2131.23|2129.73|2131.23|2129.73|2131.23|2129.73|2131.23|2129.73|0
1648178680000|2022-03-25 03:24:40|2131.39|2129.89|2131.7|2130.2|2131.7|2130.2|2131.39|2129.89|0
1648178720000|2022-03-25 03:25:20|2131.71|2130.21|2131.71|2130.21|2131.71|2130.21|2131.71|2130.21|0
1648178740000|2022-03-25 03:25:40|2131.87|2130.37|2132.18|2130.68|2132.18|2130.68|2131.87|2130.37|0
1648178760000|2022-03-25 03:26:00|2132.1|2130.6|2131.71|2130.21|2132.1|2130.6|2131.71|2130.21|0
1648178770000|2022-03-25 03:26:10|2131.7|2130.2|2131.71|2130.21|2131.71|2130.21|2131.7|2130.2|0
1648178780000|2022-03-25 03:26:20|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|0
1648178790000|2022-03-25 03:26:30|2131.71|2130.21|2131.7|2130.2|2131.71|2130.21|2131.7|2130.2|0
1648178800000|2022-03-25 03:26:40|2131.71|2130.21|2131.7|2130.2|2131.71|2130.21|2131.7|2130.2|0
1648178850000|2022-03-25 03:27:30|2131.62|2130.12|2131.47|2129.97|2131.62|2130.12|2131.47|2129.97|0
1648178860000|2022-03-25 03:27:40|2131.39|2129.89|2131.7|2130.2|2131.7|2130.2|2131.23|2129.73|0
1648178900000|2022-03-25 03:28:20|2131.55|2130.05|2131.47|2129.97|2131.55|2130.05|2131.23|2129.73|0
1648178930000|2022-03-25 03:28:50|2131.39|2129.89|2131.23|2129.73|2131.39|2129.89|2131.23|2129.73|0
1648178940000|2022-03-25 03:29:00|2131.47|2129.97|2131.23|2129.73|2131.47|2129.97|2131.23|2129.73|0
1648178960000|2022-03-25 03:29:20|2131.31|2129.81|2131.47|2129.97|2131.47|2129.97|2131.31|2129.81|0
1648178980000|2022-03-25 03:29:40|2131.7|2130.2|2131.47|2129.97|2131.7|2130.2|2131.24|2129.74|0
1648178990000|2022-03-25 03:29:50|2131.39|2129.89|2130.76|2129.26|2131.39|2129.89|2130.76|2129.26|0
1648179000000|2022-03-25 03:30:00|2130.84|2129.34|2131.23|2129.73|2131.23|2129.73|2130.84|2129.34|0
1648179010000|2022-03-25 03:30:10|2131.15|2129.65|2131|2129.5|2131.15|2129.65|2131|2129.5|0
1648179020000|2022-03-25 03:30:20|2131.08|2129.58|2131|2129.5|2131.23|2129.73|2131|2129.5|0
1648179030000|2022-03-25 03:30:30|2131.08|2129.58|2131.71|2130.21|2131.71|2130.21|2131.08|2129.58|0
1648179040000|2022-03-25 03:30:40|2131.7|2130.2|2131.47|2129.97|2131.7|2130.2|2131.47|2129.97|0
1648179050000|2022-03-25 03:30:50|2131.39|2129.89|2131.23|2129.73|2131.39|2129.89|2131.23|2129.73|0
1648179080000|2022-03-25 03:31:20|2131.24|2129.74|2131.7|2130.2|2131.71|2130.21|2131.24|2129.74|0
1648179090000|2022-03-25 03:31:30|2131.71|2130.21|2131.7|2130.2|2131.71|2130.21|2131.7|2130.2|0
1648179100000|2022-03-25 03:31:40|2131.62|2130.12|2131.23|2129.73|2131.62|2130.12|2131.23|2129.73|0
1648179160000|2022-03-25 03:32:40|2131.24|2129.74|2131.7|2130.2|2131.7|2130.2|2131.24|2129.74|0
1648179170000|2022-03-25 03:32:50|2131.71|2130.21|2132.18|2130.68|2132.18|2130.68|2131.71|2130.21|0
1648179180000|2022-03-25 03:33:00|2132.1|2130.6|2131.94|2130.44|2132.1|2130.6|2131.94|2130.44|0
1648179200000|2022-03-25 03:33:20|2132.02|2130.52|2132.18|2130.68|2132.18|2130.68|2132.02|2130.52|0
1648179280000|2022-03-25 03:34:40|2132.1|2130.6|2131.94|2130.44|2132.1|2130.6|2131.94|2130.44|0
1648179290000|2022-03-25 03:34:50|2131.86|2130.36|2131.71|2130.21|2131.86|2130.36|2131.71|2130.21|0
1648179300000|2022-03-25 03:35:00|2131.7|2130.2|2131.47|2129.97|2131.7|2130.2|2131.47|2129.97|0
1648179320000|2022-03-25 03:35:20|2131.55|2130.05|2131.71|2130.21|2131.71|2130.21|2131.55|2130.05|0
1648179340000|2022-03-25 03:35:40|2131.87|2130.37|2132.18|2130.68|2132.18|2130.68|2131.87|2130.37|0
1648179350000|2022-03-25 03:35:50|2132.1|2130.6|2132.18|2130.68|2132.18|2130.68|2131.94|2130.44|0
1648179370000|2022-03-25 03:36:10|2132.1|2130.6|2131.94|2130.44|2132.1|2130.6|2131.94|2130.44|0
1648179380000|2022-03-25 03:36:20|2131.86|2130.36|2131.71|2130.21|2131.86|2130.36|2131.71|2130.21|0
1648179390000|2022-03-25 03:36:30|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|0
1648179400000|2022-03-25 03:36:40|2131.55|2130.05|2130.77|2129.27|2131.55|2130.05|2130.76|2129.26|0
1648179410000|2022-03-25 03:36:50|2130.76|2129.26|2130.77|2129.27|2130.77|2129.27|2130.76|2129.26|0
1648179420000|2022-03-25 03:37:00|2130.92|2129.42|2131.24|2129.74|2131.24|2129.74|2130.92|2129.42|0
1648179440000|2022-03-25 03:37:20|2131.4|2129.9|2131.71|2130.21|2131.71|2130.21|2131.4|2129.9|0
1648179460000|2022-03-25 03:37:40|2131.63|2130.13|2131.24|2129.74|2131.63|2130.13|2131.23|2129.73|0
1648179470000|2022-03-25 03:37:50|2131.32|2129.82|2131.47|2129.97|2131.47|2129.97|2131.32|2129.82|0
1648179480000|2022-03-25 03:38:00|2131.39|2129.89|2131.23|2129.73|2131.39|2129.89|2131.23|2129.73|0
1648179490000|2022-03-25 03:38:10|2131.24|2129.74|2131.23|2129.73|2131.24|2129.74|2131|2129.5|0
1648179500000|2022-03-25 03:38:20|2131.15|2129.65|2131|2129.5|2131.15|2129.65|2131|2129.5|0
1648179520000|2022-03-25 03:38:40|2131.08|2129.58|2131.23|2129.73|2131.23|2129.73|2131.08|2129.58|0
1648179530000|2022-03-25 03:38:50|2131.24|2129.74|2131.23|2129.73|2131.24|2129.74|2131.23|2129.73|0
1648179540000|2022-03-25 03:39:00|2131.15|2129.65|2131.15|2129.65|2131.23|2129.73|2131|2129.5|0
1648179550000|2022-03-25 03:39:10|2131|2129.5|2131|2129.5|2131|2129.5|2131|2129.5|0
1648179570000|2022-03-25 03:39:30|2131.08|2129.58|2131.23|2129.73|2131.23|2129.73|2131.08|2129.58|0
1648179590000|2022-03-25 03:39:50|2131.15|2129.65|2131|2129.5|2131.15|2129.65|2131|2129.5|0
1648179600000|2022-03-25 03:40:00|2131.08|2129.58|2131|2129.5|2131.23|2129.73|2131|2129.5|0
1648179610000|2022-03-25 03:40:10|2130.92|2129.42|2130.76|2129.26|2130.92|2129.42|2130.76|2129.26|0
1648179620000|2022-03-25 03:40:20|2130.75|2129.25|2130.52|2129.02|2130.76|2129.26|2130.29|2128.79|0
1648179630000|2022-03-25 03:40:30|2130.44|2128.94|2130.28|2128.78|2130.44|2128.94|2130.28|2128.78|0
1648179640000|2022-03-25 03:40:40|2130.29|2128.79|2130.52|2129.02|2130.52|2129.02|2130.29|2128.79|0
1648179650000|2022-03-25 03:40:50|2130.44|2128.94|2130.28|2128.78|2130.44|2128.94|2130.28|2128.78|0
1648179660000|2022-03-25 03:41:00|2130.29|2128.79|2130.29|2128.79|2130.29|2128.79|2130.29|2128.79|0
1648179670000|2022-03-25 03:41:10|2130.28|2128.78|2130.29|2128.79|2130.29|2128.79|2130.28|2128.78|0
1648179680000|2022-03-25 03:41:20|2130.76|2129.26|2130.76|2129.26|2130.76|2129.26|2130.52|2129.02|0
1648179710000|2022-03-25 03:41:50|2130.68|2129.18|2130.52|2129.02|2130.68|2129.18|2130.52|2129.02|0
1648179740000|2022-03-25 03:42:20|2130.44|2128.94|2130.52|2129.02|2130.52|2129.02|2130.29|2128.79|0
1648179750000|2022-03-25 03:42:30|2130.6|2129.1|2130.52|2129.02|2130.76|2129.26|2130.52|2129.02|0
1648179780000|2022-03-25 03:43:00|2130.44|2128.94|2130.29|2128.79|2130.44|2128.94|2130.29|2128.79|0
1648179790000|2022-03-25 03:43:10|2130.28|2128.78|2130.28|2128.78|2130.28|2128.78|2130.28|2128.78|0
1648179800000|2022-03-25 03:43:20|2130.12|2128.62|2129.74|2128.24|2130.12|2128.62|2129.74|2128.24|0
1648179860000|2022-03-25 03:44:20|2129.75|2128.25|2129.75|2128.25|2129.75|2128.25|2129.75|2128.25|0
1648179880000|2022-03-25 03:44:40|2129.74|2128.24|2129.74|2128.24|2129.74|2128.24|2129.74|2128.24|0
1648179920000|2022-03-25 03:45:20|2129.75|2128.25|2129.75|2128.25|2129.75|2128.25|2129.75|2128.25|0
1648179930000|2022-03-25 03:45:30|2129.74|2128.24|2129.75|2128.25|2129.75|2128.25|2129.74|2128.24|0
1648179940000|2022-03-25 03:45:40|2129.74|2128.24|2129.74|2128.24|2129.74|2128.24|2129.51|2128.01|0
1648179950000|2022-03-25 03:45:50|2129.75|2128.25|2129.75|2128.25|2129.75|2128.25|2129.74|2128.24|0
1648179960000|2022-03-25 03:46:00|2129.74|2128.24|2129.75|2128.25|2129.75|2128.25|2129.74|2128.24|0
1648179970000|2022-03-25 03:46:10|2129.74|2128.24|2129.75|2128.25|2129.75|2128.25|2129.74|2128.24|0
1648179980000|2022-03-25 03:46:20|2129.91|2128.41|2130.22|2128.72|2130.22|2128.72|2129.91|2128.41|0
1648180000000|2022-03-25 03:46:40|2130.21|2128.71|2130.21|2128.71|2130.21|2128.71|2130.21|2128.71|0
1648180040000|2022-03-25 03:47:20|2130.05|2128.55|2129.74|2128.24|2130.05|2128.55|2129.74|2128.24|0
1648180050000|2022-03-25 03:47:30|2129.9|2128.4|2130.21|2128.71|2130.21|2128.71|2129.9|2128.4|0
1648180100000|2022-03-25 03:48:20|2130.05|2128.55|2129.74|2128.24|2130.05|2128.55|2129.74|2128.24|0
1648180120000|2022-03-25 03:48:40|2129.9|2128.4|2130.21|2128.71|2130.21|2128.71|2129.9|2128.4|0
1648180130000|2022-03-25 03:48:50|2130.05|2128.55|2129.74|2128.24|2130.05|2128.55|2129.74|2128.24|0
1648180180000|2022-03-25 03:49:40|2129.9|2128.4|2130.21|2128.71|2130.21|2128.71|2129.9|2128.4|0
1648180230000|2022-03-25 03:50:30|2130.22|2128.72|2130.22|2128.72|2130.22|2128.72|2130.22|2128.72|0
1648180250000|2022-03-25 03:50:50|2130.21|2128.71|2130.21|2128.71|2130.22|2128.72|2130.21|2128.71|0
1648180260000|2022-03-25 03:51:00|2130.22|2128.72|2130.22|2128.72|2130.22|2128.72|2130.21|2128.71|0
1648180270000|2022-03-25 03:51:10|2130.37|2128.87|2130.69|2129.19|2130.69|2129.19|2130.37|2128.87|0
1648180290000|2022-03-25 03:51:30|2130.68|2129.18|2130.68|2129.18|2130.68|2129.18|2130.68|2129.18|0
1648180300000|2022-03-25 03:51:40|2130.53|2129.03|2130.21|2128.71|2130.53|2129.03|2130.21|2128.71|0
1648180360000|2022-03-25 03:52:40|2130.05|2128.55|2129.74|2128.24|2130.05|2128.55|2129.74|2128.24|0
1648180390000|2022-03-25 03:53:10|2129.75|2128.25|2130.21|2128.71|2130.22|2128.72|2129.75|2128.25|0
1648180450000|2022-03-25 03:54:10|2130.22|2128.72|2130.45|2128.95|2130.69|2129.19|2130.22|2128.72|0
1648180500000|2022-03-25 03:55:00|2130.37|2128.87|2130.22|2128.72|2130.37|2128.87|2130.22|2128.72|0
1648180510000|2022-03-25 03:55:10|2130.3|2128.8|2130.45|2128.95|2130.45|2128.95|2130.3|2128.8|0
1648180520000|2022-03-25 03:55:20|2130.37|2128.87|2130.22|2128.72|2130.37|2128.87|2130.22|2128.72|0
1648180670000|2022-03-25 03:57:50|2130.3|2128.8|2130.45|2128.95|2130.45|2128.95|2130.3|2128.8|0
1648180680000|2022-03-25 03:58:00|2130.38|2128.88|2130.22|2128.72|2130.38|2128.88|2130.22|2128.72|0
1648180790000|2022-03-25 03:59:50|2130.54|2129.04|2131.16|2129.66|2131.16|2129.66|2130.54|2129.04|0
1648180800000|2022-03-25 04:00:00|2131|2129.5|2130.93|2129.43|2131|2129.5|2130.69|2129.19|0
1648180810000|2022-03-25 04:00:10|2131.01|2129.51|2131.16|2129.66|2131.16|2129.66|2131.01|2129.51|0
1648180840000|2022-03-25 04:00:40|2131.08|2129.58|2130.92|2129.42|2131.08|2129.58|2130.92|2129.42|0
1648180850000|2022-03-25 04:00:50|2130.85|2129.35|2131.16|2129.66|2131.16|2129.66|2130.69|2129.19|0
1648180890000|2022-03-25 04:01:30|2131.08|2129.58|2130.93|2129.43|2131.08|2129.58|2130.93|2129.43|0
1648180900000|2022-03-25 04:01:40|2131|2129.5|2131.16|2129.66|2131.16|2129.66|2131|2129.5|0
1648180920000|2022-03-25 04:02:00|2131.24|2129.74|2131.63|2130.13|2131.63|2130.13|2131.24|2129.74|0
1648180930000|2022-03-25 04:02:10|2131.55|2130.05|2131.16|2129.66|2131.55|2130.05|2131.16|2129.66|0
1648180950000|2022-03-25 04:02:30|2131.32|2129.82|2131.63|2130.13|2131.63|2130.13|2131.32|2129.82|0
1648180960000|2022-03-25 04:02:40|2131.55|2130.05|2131.4|2129.9|2131.55|2130.05|2131.4|2129.9|0
1648180970000|2022-03-25 04:02:50|2131.48|2129.98|2131.63|2130.13|2131.63|2130.13|2131.48|2129.98|0
1648181050000|2022-03-25 04:04:10|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|0
1648181060000|2022-03-25 04:04:20|2131.63|2130.13|2131.63|2130.13|2131.64|2130.14|2131.63|2130.13|0
1648181090000|2022-03-25 04:04:50|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|0
1648181100000|2022-03-25 04:05:00|2131.63|2130.13|2131.64|2130.14|2131.64|2130.14|2131.63|2130.13|0
1648181120000|2022-03-25 04:05:20|2131.63|2130.13|2131.63|2130.13|2131.64|2130.14|2131.63|2130.13|0
1648181140000|2022-03-25 04:05:40|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|0
1648181150000|2022-03-25 04:05:50|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|0
1648181170000|2022-03-25 04:06:10|2131.48|2129.98|2131.63|2130.13|2131.63|2130.13|2131.16|2129.66|0
1648181190000|2022-03-25 04:06:30|2131.4|2129.9|2131.4|2129.9|2131.4|2129.9|2131.4|2129.9|0
1648181200000|2022-03-25 04:06:40|2131.48|2129.98|2131.63|2130.13|2131.63|2130.13|2131.48|2129.98|0
1648181260000|2022-03-25 04:07:40|2131.55|2130.05|2131.4|2129.9|2131.55|2130.05|2131.4|2129.9|0
1648181270000|2022-03-25 04:07:50|2131.32|2129.82|2131.16|2129.66|2131.32|2129.82|2131.16|2129.66|0
1648181280000|2022-03-25 04:08:00|2131.17|2129.67|2131.63|2130.13|2131.63|2130.13|2131.17|2129.67|0
1648181300000|2022-03-25 04:08:20|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|0
1648181310000|2022-03-25 04:08:30|2131.63|2130.13|2131.63|2130.13|2131.64|2130.14|2131.63|2130.13|0
1648181340000|2022-03-25 04:09:00|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|2131.63|2130.13|0
1648181390000|2022-03-25 04:09:50|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|0
1648181420000|2022-03-25 04:10:20|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|0
1648181430000|2022-03-25 04:10:30|2131.79|2130.29|2132.11|2130.61|2132.11|2130.61|2131.79|2130.29|0
1648181510000|2022-03-25 04:11:50|2132.27|2130.77|2133.52|2132.02|2133.53|2132.03|2132.27|2130.77|0
1648181530000|2022-03-25 04:12:10|2133.36|2131.86|2133.05|2131.55|2133.36|2131.86|2133.05|2131.55|0
1648181580000|2022-03-25 04:13:00|2132.97|2131.47|2132.58|2131.08|2132.97|2131.47|2132.58|2131.08|0
1648181590000|2022-03-25 04:13:10|2132.59|2131.09|2133.06|2131.56|2133.06|2131.56|2132.59|2131.09|0
1648181600000|2022-03-25 04:13:20|2133.05|2131.55|2133.05|2131.55|2133.05|2131.55|2133.05|2131.55|0
1648181660000|2022-03-25 04:14:20|2133.06|2131.56|2133.05|2131.55|2133.06|2131.56|2133.05|2131.55|0
1648181670000|2022-03-25 04:14:30|2132.98|2131.48|2132.58|2131.08|2132.98|2131.48|2132.58|2131.08|0
1648181710000|2022-03-25 04:15:10|2132.34|2130.84|2131.64|2130.14|2132.34|2130.84|2131.64|2130.14|0
1648181720000|2022-03-25 04:15:20|2132.11|2130.61|2132.11|2130.61|2132.11|2130.61|2132.11|2130.61|0
1648181730000|2022-03-25 04:15:30|2132.58|2131.08|2132.11|2130.61|2132.58|2131.08|2132.11|2130.61|0
1648181770000|2022-03-25 04:16:10|2132.27|2130.77|2132.58|2131.08|2132.58|2131.08|2132.27|2130.77|0
1648181780000|2022-03-25 04:16:20|2132.51|2131.01|2132.58|2131.08|2132.58|2131.08|2132.35|2130.85|0
1648181800000|2022-03-25 04:16:40|2132.51|2131.01|2132.11|2130.61|2132.51|2131.01|2132.11|2130.61|0
1648181860000|2022-03-25 04:17:40|2132.19|2130.69|2132.11|2130.61|2132.35|2130.85|2132.11|2130.61|0
1648181870000|2022-03-25 04:17:50|2132.03|2130.53|2132.11|2130.61|2132.11|2130.61|2131.88|2130.38|0
1648181890000|2022-03-25 04:18:10|2131.95|2130.45|2131.64|2130.14|2131.95|2130.45|2131.64|2130.14|0
1648181930000|2022-03-25 04:18:50|2131.88|2130.38|2131.88|2130.38|2132.11|2130.61|2131.88|2130.38|0
1648181940000|2022-03-25 04:19:00|2131.96|2130.46|2132.59|2131.09|2132.59|2131.09|2131.96|2130.46|0
1648181950000|2022-03-25 04:19:10|2132.58|2131.08|2132.59|2131.09|2132.59|2131.09|2132.58|2131.08|0
1648181960000|2022-03-25 04:19:20|2132.58|2131.08|2132.59|2131.09|2132.59|2131.09|2132.12|2130.62|0
1648181970000|2022-03-25 04:19:30|2132.58|2131.08|2132.35|2130.85|2132.58|2131.08|2132.35|2130.85|0
1648181990000|2022-03-25 04:19:50|2132.27|2130.77|2132.12|2130.62|2132.27|2130.77|2132.12|2130.62|0
1648182010000|2022-03-25 04:20:10|2132.27|2130.77|2132.59|2131.09|2132.59|2131.09|2132.27|2130.77|0
1648182030000|2022-03-25 04:20:30|2132.51|2131.01|2132.59|2131.09|2132.59|2131.09|2132.12|2130.62|0
1648182060000|2022-03-25 04:21:00|2132.58|2131.08|2132.12|2130.62|2132.59|2131.09|2132.12|2130.62|0
1648182080000|2022-03-25 04:21:20|2132.04|2130.54|2132.11|2130.61|2132.11|2130.61|2131.88|2130.38|0
1648182090000|2022-03-25 04:21:30|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|2131.88|2130.38|0
1648182110000|2022-03-25 04:21:50|2132.04|2130.54|2132.12|2130.62|2132.12|2130.62|2131.88|2130.38|0
1648182120000|2022-03-25 04:22:00|2132.04|2130.54|2131.88|2130.38|2132.04|2130.54|2131.88|2130.38|0
1648182130000|2022-03-25 04:22:10|2131.96|2130.46|2132.12|2130.62|2132.12|2130.62|2131.96|2130.46|0
1648182160000|2022-03-25 04:22:40|2132.04|2130.54|2131.88|2130.38|2132.12|2130.62|2131.88|2130.38|0
1648182170000|2022-03-25 04:22:50|2131.96|2130.46|2132.04|2130.54|2132.12|2130.62|2131.96|2130.46|0
1648182180000|2022-03-25 04:23:00|2131.88|2130.38|2131.88|2130.38|2131.88|2130.38|2131.88|2130.38|0
1648182190000|2022-03-25 04:23:10|2131.96|2130.46|2131.88|2130.38|2132.12|2130.62|2131.88|2130.38|0
1648182200000|2022-03-25 04:23:20|2131.96|2130.46|2132.12|2130.62|2132.12|2130.62|2131.96|2130.46|0
1648182230000|2022-03-25 04:23:50|2132.04|2130.54|2131.88|2130.38|2132.04|2130.54|2131.88|2130.38|0
1648182240000|2022-03-25 04:24:00|2131.96|2130.46|2132.12|2130.62|2132.12|2130.62|2131.96|2130.46|0
1648182270000|2022-03-25 04:24:30|2132.04|2130.54|2131.88|2130.38|2132.04|2130.54|2131.88|2130.38|0
1648182280000|2022-03-25 04:24:40|2131.8|2130.3|2131.88|2130.38|2131.88|2130.38|2131.64|2130.14|0
1648182300000|2022-03-25 04:25:00|2131.96|2130.46|2132.12|2130.62|2132.12|2130.62|2131.96|2130.46|0
1648182310000|2022-03-25 04:25:10|2132.2|2130.7|2132.35|2130.85|2132.35|2130.85|2132.2|2130.7|0
1648182320000|2022-03-25 04:25:20|2132.27|2130.77|2132.35|2130.85|2132.35|2130.85|2132.12|2130.62|0
1648182330000|2022-03-25 04:25:30|2132.27|2130.77|2132.35|2130.85|2132.35|2130.85|2132.12|2130.62|0
1648182340000|2022-03-25 04:25:40|2132.27|2130.77|2132.12|2130.62|2132.27|2130.77|2132.12|2130.62|0
1648182380000|2022-03-25 04:26:20|2132.59|2131.09|2132.59|2131.09|2132.59|2131.09|2132.59|2131.09|0
1648182480000|2022-03-25 04:28:00|2132.75|2131.25|2133.06|2131.56|2133.06|2131.56|2132.75|2131.25|0
1648182540000|2022-03-25 04:29:00|2133.07|2131.57|2133.07|2131.57|2133.07|2131.57|2133.07|2131.57|0
1648182640000|2022-03-25 04:30:40|2132.91|2131.41|2132.83|2131.33|2132.91|2131.41|2132.6|2131.1|0
1648182650000|2022-03-25 04:30:50|2132.75|2131.25|2132.6|2131.1|2132.75|2131.25|2132.6|2131.1|0
1648182660000|2022-03-25 04:31:00|2132.68|2131.18|2133.07|2131.57|2133.07|2131.57|2132.6|2131.1|0
1648182670000|2022-03-25 04:31:10|2132.99|2131.49|2133.07|2131.57|2133.07|2131.57|2132.83|2131.33|0
1648182680000|2022-03-25 04:31:20|2132.83|2131.33|2133.07|2131.57|2133.07|2131.57|2132.83|2131.33|0
1648182700000|2022-03-25 04:31:40|2133.15|2131.65|2133.54|2132.04|2133.54|2132.04|2133.15|2131.65|0
1648182710000|2022-03-25 04:31:50|2133.7|2132.2|2133.54|2132.04|2134.01|2132.51|2133.54|2132.04|0
1648182780000|2022-03-25 04:33:00|2133.78|2132.28|2133.78|2132.28|2133.78|2132.28|2133.78|2132.28|0
1648182800000|2022-03-25 04:33:20|2133.77|2132.27|2133.54|2132.04|2133.77|2132.27|2133.54|2132.04|0
1648182810000|2022-03-25 04:33:30|2133.46|2131.96|2133.31|2131.81|2133.46|2131.96|2133.3|2131.8|0
1648182820000|2022-03-25 04:33:40|2133.38|2131.88|2133.54|2132.04|2133.54|2132.04|2133.38|2131.88|0
1648183060000|2022-03-25 04:37:40|2133.62|2132.12|2133.78|2132.28|2133.78|2132.28|2133.62|2132.12|0
1648183070000|2022-03-25 04:37:50|2133.85|2132.35|2134.01|2132.51|2134.01|2132.51|2133.85|2132.35|0
1648183080000|2022-03-25 04:38:00|2133.93|2132.43|2133.77|2132.27|2133.93|2132.43|2133.77|2132.27|0
1648183090000|2022-03-25 04:38:10|2133.69|2132.19|2133.77|2132.27|2133.77|2132.27|2133.54|2132.04|0
1648183220000|2022-03-25 04:40:20|2133.85|2132.35|2134.01|2132.51|2134.01|2132.51|2133.85|2132.35|0
1648183270000|2022-03-25 04:41:10|2133.93|2132.43|2133.77|2132.27|2133.93|2132.43|2133.77|2132.27|0
1648183310000|2022-03-25 04:41:50|2133.85|2132.35|2134.25|2132.75|2134.25|2132.75|2133.85|2132.35|0
1648183320000|2022-03-25 04:42:00|2134.33|2132.83|2134.48|2132.98|2134.48|2132.98|2134.33|2132.83|0
1648183330000|2022-03-25 04:42:10|2134.56|2133.06|2134.64|2133.14|2134.72|2133.22|2134.56|2133.06|0
1648183340000|2022-03-25 04:42:20|2134.48|2132.98|2134.48|2132.98|2134.72|2133.22|2134.48|2132.98|0
1648183350000|2022-03-25 04:42:30|2134.56|2133.06|2134.72|2133.22|2134.72|2133.22|2134.56|2133.06|0
1648183370000|2022-03-25 04:42:50|2134.64|2133.14|2134.48|2132.98|2134.64|2133.14|2134.48|2132.98|0
1648183400000|2022-03-25 04:43:20|2134.49|2132.99|2134.49|2132.99|2134.49|2132.99|2134.49|2132.99|0
1648183410000|2022-03-25 04:43:30|2134.56|2133.06|2134.72|2133.22|2134.72|2133.22|2134.56|2133.06|0
1648183420000|2022-03-25 04:43:40|2134.95|2133.45|2134.95|2133.45|2134.95|2133.45|2134.95|2133.45|0
1648183430000|2022-03-25 04:43:50|2134.8|2133.3|2134.48|2132.98|2134.8|2133.3|2134.48|2132.98|0
1648183510000|2022-03-25 04:45:10|2134.58|2133.08|2134.59|2133.09|2134.59|2133.09|2134.58|2133.08|0
1648183530000|2022-03-25 04:45:30|2134.58|2133.08|2134.58|2133.08|2134.58|2133.08|2134.58|2133.08|0
1648183540000|2022-03-25 04:45:40|2134.59|2133.09|2134.59|2133.09|2134.59|2133.09|2134.59|2133.09|0
1648183700000|2022-03-25 04:48:20|2134.82|2133.32|2135.06|2133.56|2135.06|2133.56|2134.82|2133.32|0
1648183740000|2022-03-25 04:49:00|2134.98|2133.48|2135.06|2133.56|2135.06|2133.56|2134.82|2133.32|0
1648183760000|2022-03-25 04:49:20|2135.07|2133.57|2135.06|2133.56|2135.53|2134.03|2135.06|2133.56|0
1648183770000|2022-03-25 04:49:30|2134.98|2133.48|2134.59|2133.09|2134.98|2133.48|2134.59|2133.09|0
1648183780000|2022-03-25 04:49:40|2134.75|2133.25|2135.06|2133.56|2135.06|2133.56|2134.75|2133.25|0
1648183850000|2022-03-25 04:50:50|2135.04|2133.54|2135.51|2134.01|2135.51|2134.01|2135.04|2133.54|0
1648183860000|2022-03-25 04:51:00|2135.52|2134.02|2135.51|2134.01|2135.52|2134.02|2135.51|2134.01|0
1648183870000|2022-03-25 04:51:10|2135.52|2134.02|2135.52|2134.02|2135.52|2134.02|2135.51|2134.01|0
1648183890000|2022-03-25 04:51:30|2135.51|2134.01|2135.51|2134.01|2135.52|2134.02|2135.51|2134.01|0
1648183900000|2022-03-25 04:51:40|2135.52|2134.02|2135.52|2134.02|2135.52|2134.02|2135.51|2134.01|0
1648183960000|2022-03-25 04:52:40|2135.51|2134.01|2135.05|2133.55|2135.51|2134.01|2135.05|2133.55|0
1648183970000|2022-03-25 04:52:50|2135.04|2133.54|2135.05|2133.55|2135.05|2133.55|2135.04|2133.54|0
1648183990000|2022-03-25 04:53:10|2135.04|2133.54|2135.05|2133.55|2135.05|2133.55|2135.04|2133.54|0
1648184000000|2022-03-25 04:53:20|2135.04|2133.54|2135.05|2133.55|2135.05|2133.55|2135.04|2133.54|0
1648184010000|2022-03-25 04:53:30|2135.04|2133.54|2135.04|2133.54|2135.04|2133.54|2135.04|2133.54|0
1648184020000|2022-03-25 04:53:40|2134.97|2133.47|2134.81|2133.31|2134.97|2133.47|2134.57|2133.07|0
1648184030000|2022-03-25 04:53:50|2134.73|2133.23|2134.57|2133.07|2134.73|2133.23|2134.57|2133.07|0
1648184050000|2022-03-25 04:54:10|2134.58|2133.08|2134.58|2133.08|2134.58|2133.08|2134.58|2133.08|0
1648184060000|2022-03-25 04:54:20|2134.57|2133.07|2134.57|2133.07|2134.58|2133.08|2134.57|2133.07|0
1648184070000|2022-03-25 04:54:30|2134.58|2133.08|2135.05|2133.55|2135.05|2133.55|2134.58|2133.08|0
1648184110000|2022-03-25 04:55:10|2135.04|2133.54|2134.81|2133.31|2135.04|2133.54|2134.81|2133.31|0
1648184120000|2022-03-25 04:55:20|2134.89|2133.39|2135.52|2134.02|2135.52|2134.02|2134.89|2133.39|0
1648184130000|2022-03-25 04:55:30|2135.44|2133.94|2135.28|2133.78|2135.44|2133.94|2135.28|2133.78|0
1648184140000|2022-03-25 04:55:40|2135.2|2133.7|2135.52|2134.02|2135.52|2134.02|2135.05|2133.55|0
1648184150000|2022-03-25 04:55:50|2135.44|2133.94|2135.05|2133.55|2135.44|2133.94|2135.05|2133.55|0
1648184170000|2022-03-25 04:56:10|2135.21|2133.71|2135.52|2134.02|2135.52|2134.02|2135.21|2133.71|0
1648184180000|2022-03-25 04:56:20|2135.44|2133.94|2135.05|2133.55|2135.44|2133.94|2135.05|2133.55|0
1648184230000|2022-03-25 04:57:10|2135.21|2133.71|2135.52|2134.02|2135.52|2134.02|2135.21|2133.71|0
1648184260000|2022-03-25 04:57:40|2135.53|2134.03|2136.47|2134.97|2137.42|2135.92|2135.53|2134.03|0
1648184270000|2022-03-25 04:57:50|2136.48|2134.98|2136.95|2135.45|2136.95|2135.45|2136.48|2134.98|0
1648184280000|2022-03-25 04:58:00|2136.94|2135.44|2136.95|2135.45|2136.95|2135.45|2136.94|2135.44|0
1648184300000|2022-03-25 04:58:20|2137.03|2135.53|2137.18|2135.68|2137.18|2135.68|2137.03|2135.53|0
1648184310000|2022-03-25 04:58:30|2137.26|2135.76|2137.89|2136.39|2137.89|2136.39|2137.26|2135.76|0
1648184320000|2022-03-25 04:58:40|2137.9|2136.4|2139.31|2137.81|2139.31|2137.81|2137.9|2136.4|0
1648184330000|2022-03-25 04:58:50|2139.32|2137.82|2139.08|2137.58|2139.32|2137.82|2139.08|2137.58|0
1648184340000|2022-03-25 04:59:00|2139.16|2137.66|2138.84|2137.34|2139.31|2137.81|2138.84|2137.34|0
1648184350000|2022-03-25 04:59:10|2138.83|2137.33|2138.84|2137.34|2138.84|2137.34|2138.83|2137.33|0
1648184360000|2022-03-25 04:59:20|2138.83|2137.33|2138.84|2137.34|2138.84|2137.34|2138.83|2137.33|0
1648184370000|2022-03-25 04:59:30|2138.83|2137.33|2138.37|2136.87|2138.83|2137.33|2138.36|2136.86|0
1648184380000|2022-03-25 04:59:40|2138.36|2136.86|2137.89|2136.39|2138.36|2136.86|2137.89|2136.39|0
1648184400000|2022-03-25 05:00:00|2137.78|2136.28|2136.84|2135.34|2137.78|2136.28|2136.84|2135.34|0
1648184410000|2022-03-25 05:00:10|2136.68|2135.18|2136.37|2134.87|2136.68|2135.18|2136.37|2134.87|0
1648184420000|2022-03-25 05:00:20|2136.21|2134.71|2135.9|2134.4|2136.37|2134.87|2135.9|2134.4|0
1648184470000|2022-03-25 05:01:10|2135.91|2134.41|2136.38|2134.88|2136.38|2134.88|2135.91|2134.41|0
1648184480000|2022-03-25 05:01:20|2136.3|2134.8|2136.14|2134.64|2136.38|2134.88|2136.14|2134.64|0
1648184490000|2022-03-25 05:01:30|2136.06|2134.56|2135.9|2134.4|2136.06|2134.56|2135.9|2134.4|0
1648184520000|2022-03-25 05:02:00|2135.91|2134.41|2135.9|2134.4|2136.38|2134.88|2135.9|2134.4|0
1648184530000|2022-03-25 05:02:10|2135.91|2134.41|2135.91|2134.41|2136.14|2134.64|2135.91|2134.41|0
1648184540000|2022-03-25 05:02:20|2135.98|2134.48|2135.91|2134.41|2136.14|2134.64|2135.91|2134.41|0
1648184550000|2022-03-25 05:02:30|2135.99|2134.49|2136.38|2134.88|2136.38|2134.88|2135.91|2134.41|0
1648184560000|2022-03-25 05:02:40|2136.3|2134.8|2135.91|2134.41|2136.3|2134.8|2135.91|2134.41|0
1648184570000|2022-03-25 05:02:50|2135.99|2134.49|2136.14|2134.64|2136.14|2134.64|2135.99|2134.49|0
1648184580000|2022-03-25 05:03:00|2136.06|2134.56|2135.91|2134.41|2136.06|2134.56|2135.91|2134.41|0
1648184590000|2022-03-25 05:03:10|2135.9|2134.4|2135.9|2134.4|2135.9|2134.4|2135.9|2134.4|0
1648184600000|2022-03-25 05:03:20|2135.91|2134.41|2135.91|2134.41|2135.91|2134.41|2135.9|2134.4|0
1648184610000|2022-03-25 05:03:30|2135.9|2134.4|2135.9|2134.4|2135.91|2134.41|2135.9|2134.4|0
1648184620000|2022-03-25 05:03:40|2135.74|2134.24|2135.43|2133.93|2135.74|2134.24|2135.43|2133.93|0
1648184650000|2022-03-25 05:04:10|2135.59|2134.09|2135.91|2134.41|2135.91|2134.41|2135.59|2134.09|0
1648184660000|2022-03-25 05:04:20|2135.9|2134.4|2135.43|2133.93|2135.9|2134.4|2135.43|2133.93|0
1648184690000|2022-03-25 05:04:50|2135.67|2134.17|2135.43|2133.93|2135.67|2134.17|2135.43|2133.93|0
1648184700000|2022-03-25 05:05:00|2135.44|2133.94|2135.67|2134.17|2135.67|2134.17|2135.44|2133.94|0
1648184710000|2022-03-25 05:05:10|2135.59|2134.09|2135.43|2133.93|2135.59|2134.09|2135.43|2133.93|0
1648184730000|2022-03-25 05:05:30|2135.27|2133.77|2134.96|2133.46|2135.27|2133.77|2134.96|2133.46|0
1648184740000|2022-03-25 05:05:40|2134.97|2133.47|2134.72|2133.22|2135.43|2133.93|2134.49|2132.99|0
1648184750000|2022-03-25 05:05:50|2134.8|2133.3|2134.96|2133.46|2134.96|2133.46|2134.72|2133.22|0
1648184760000|2022-03-25 05:06:00|2134.8|2133.3|2134.96|2133.46|2134.96|2133.46|2134.49|2132.99|0
1648184770000|2022-03-25 05:06:10|2134.72|2133.22|2134.49|2132.99|2134.96|2133.46|2134.49|2132.99|0
1648184800000|2022-03-25 05:06:40|2134.41|2132.91|2134.25|2132.75|2134.41|2132.91|2134.25|2132.75|0
1648184810000|2022-03-25 05:06:50|2134.17|2132.67|2134.02|2132.52|2134.17|2132.67|2134.02|2132.52|0
1648184830000|2022-03-25 05:07:10|2134.18|2132.68|2134.49|2132.99|2134.49|2132.99|2134.18|2132.68|0
1648184890000|2022-03-25 05:08:10|2134.33|2132.83|2134.02|2132.52|2134.33|2132.83|2134.02|2132.52|0
1648184900000|2022-03-25 05:08:20|2134.1|2132.6|2134.49|2132.99|2134.49|2132.99|2134.1|2132.6|0
1648184910000|2022-03-25 05:08:30|2134.25|2132.75|2134.49|2132.99|2134.73|2133.23|2134.25|2132.75|0
1648184940000|2022-03-25 05:09:00|2134.41|2132.91|2134.25|2132.75|2134.41|2132.91|2134.25|2132.75|0
1648184950000|2022-03-25 05:09:10|2134.49|2132.99|2134.49|2132.99|2134.49|2132.99|2134.49|2132.99|0
1648184960000|2022-03-25 05:09:20|2134.41|2132.91|2134.25|2132.75|2134.41|2132.91|2134.25|2132.75|0
1648184980000|2022-03-25 05:09:40|2134.17|2132.67|2134.02|2132.52|2134.17|2132.67|2134.02|2132.52|0
1648184990000|2022-03-25 05:09:50|2133.86|2132.36|2133.86|2132.36|2133.86|2132.36|2133.86|2132.36|0
1648185000000|2022-03-25 05:10:00|2133.55|2132.05|2133.55|2132.05|2133.78|2132.28|2133.55|2132.05|0
1648185040000|2022-03-25 05:10:40|2133.71|2132.21|2133.78|2132.28|2134.02|2132.52|2133.55|2132.05|0
1648185050000|2022-03-25 05:10:50|2133.86|2132.36|2134.02|2132.52|2134.26|2132.76|2133.78|2132.28|0
1648185060000|2022-03-25 05:11:00|2133.94|2132.44|2134.02|2132.52|2134.02|2132.52|2133.78|2132.28|0
1648185080000|2022-03-25 05:11:20|2133.78|2132.28|2134.02|2132.52|2134.02|2132.52|2133.78|2132.28|0
1648185090000|2022-03-25 05:11:30|2133.94|2132.44|2134.02|2132.52|2134.02|2132.52|2133.78|2132.28|0
1648185100000|2022-03-25 05:11:40|2133.94|2132.44|2134.02|2132.52|2134.02|2132.52|2133.78|2132.28|0
1648185110000|2022-03-25 05:11:50|2134.1|2132.6|2134.02|2132.52|2134.49|2132.99|2134.02|2132.52|0
1648185130000|2022-03-25 05:12:10|2133.94|2132.44|2134.02|2132.52|2134.02|2132.52|2133.78|2132.28|0
1648185140000|2022-03-25 05:12:20|2133.94|2132.44|2133.55|2132.05|2133.94|2132.44|2133.55|2132.05|0
1648185150000|2022-03-25 05:12:30|2133.63|2132.13|2133.55|2132.05|2133.78|2132.28|2133.55|2132.05|0
1648185170000|2022-03-25 05:12:50|2133.54|2132.04|2133.54|2132.04|2133.54|2132.04|2133.54|2132.04|0
1648185180000|2022-03-25 05:13:00|2133.55|2132.05|2133.55|2132.05|2133.55|2132.05|2133.55|2132.05|0
1648185240000|2022-03-25 05:14:00|2133.71|2132.21|2134.02|2132.52|2134.02|2132.52|2133.71|2132.21|0
1648185250000|2022-03-25 05:14:10|2133.86|2132.36|2133.86|2132.36|2134.02|2132.52|2133.55|2132.05|0
1648185260000|2022-03-25 05:14:20|2134.02|2132.52|2134.02|2132.52|2134.02|2132.52|2133.79|2132.29|0
1648185270000|2022-03-25 05:14:30|2133.94|2132.44|2133.79|2132.29|2133.94|2132.44|2133.79|2132.29|0
1648185280000|2022-03-25 05:14:40|2133.86|2132.36|2133.78|2132.28|2134.02|2132.52|2133.55|2132.05|0
1648185290000|2022-03-25 05:14:50|2133.79|2132.29|2134.02|2132.52|2134.02|2132.52|2133.78|2132.28|0
1648185300000|2022-03-25 05:15:00|2133.94|2132.44|2133.78|2132.28|2133.94|2132.44|2133.78|2132.28|0
1648185310000|2022-03-25 05:15:10|2133.86|2132.36|2133.78|2132.28|2134.02|2132.52|2133.78|2132.28|0
1648185320000|2022-03-25 05:15:20|2133.86|2132.36|2134.02|2132.52|2134.02|2132.52|2133.55|2132.05|0
1648185340000|2022-03-25 05:15:40|2133.94|2132.44|2133.78|2132.28|2133.94|2132.44|2133.78|2132.28|0
1648185350000|2022-03-25 05:15:50|2133.71|2132.21|2133.55|2132.05|2133.78|2132.28|2133.55|2132.05|0
1648185360000|2022-03-25 05:16:00|2133.54|2132.04|2133.54|2132.04|2133.55|2132.05|2133.54|2132.04|0
1648185380000|2022-03-25 05:16:20|2133.55|2132.05|2133.55|2132.05|2133.55|2132.05|2133.55|2132.05|0
1648185390000|2022-03-25 05:16:30|2133.54|2132.04|2133.54|2132.04|2133.55|2132.05|2133.54|2132.04|0
1648185400000|2022-03-25 05:16:40|2133.47|2131.97|2133.54|2132.04|2133.54|2132.04|2133.31|2131.81|0
1648185410000|2022-03-25 05:16:50|2133.46|2131.96|2133.31|2131.81|2133.46|2131.96|2133.31|2131.81|0
1648185420000|2022-03-25 05:17:00|2133.23|2131.73|2133.07|2131.57|2133.23|2131.73|2133.07|2131.57|0
1648185450000|2022-03-25 05:17:30|2133.15|2131.65|2133.31|2131.81|2133.31|2131.81|2133.15|2131.65|0
1648185480000|2022-03-25 05:18:00|2133.39|2131.89|2133.54|2132.04|2133.54|2132.04|2133.39|2131.89|0
1648185490000|2022-03-25 05:18:10|2133.47|2131.97|2133.54|2132.04|2133.54|2132.04|2133.31|2131.81|0
1648185500000|2022-03-25 05:18:20|2133.55|2132.05|2133.55|2132.05|2133.55|2132.05|2133.55|2132.05|0
1648185510000|2022-03-25 05:18:30|2133.54|2132.04|2133.54|2132.04|2133.54|2132.04|2133.54|2132.04|0
1648185520000|2022-03-25 05:18:40|2133.46|2131.96|2133.31|2131.81|2133.46|2131.96|2133.07|2131.57|0
1648185540000|2022-03-25 05:19:00|2133.39|2131.89|2133.54|2132.04|2133.54|2132.04|2133.39|2131.89|0
1648185550000|2022-03-25 05:19:10|2133.46|2131.96|2133.31|2131.81|2133.54|2132.04|2133.31|2131.81|0
1648185560000|2022-03-25 05:19:20|2133.3|2131.8|2133.3|2131.8|2133.3|2131.8|2133.07|2131.57|0
1648185590000|2022-03-25 05:19:50|2133.31|2131.81|2133.31|2131.81|2133.31|2131.81|2133.31|2131.81|0
1648185600000|2022-03-25 05:20:00|2133.3|2131.8|2133.54|2132.04|2133.54|2132.04|2133.3|2131.8|0
1648185630000|2022-03-25 05:20:30|2133.46|2131.96|2133.31|2131.81|2133.46|2131.96|2133.3|2131.8|0
1648185640000|2022-03-25 05:20:40|2133.23|2131.73|2133.31|2131.81|2133.31|2131.81|2133.07|2131.57|0
1648185660000|2022-03-25 05:21:00|2133.38|2131.88|2133.54|2132.04|2133.54|2132.04|2133.31|2131.81|0
1648185700000|2022-03-25 05:21:40|2133.55|2132.05|2133.55|2132.05|2133.55|2132.05|2133.54|2132.04|0
1648185710000|2022-03-25 05:21:50|2133.54|2132.04|2133.7|2132.2|2133.78|2132.28|2133.54|2132.04|0
1648185720000|2022-03-25 05:22:00|2133.55|2132.05|2133.55|2132.05|2133.78|2132.28|2133.55|2132.05|0
1648185780000|2022-03-25 05:23:00|2133.63|2132.13|2133.78|2132.28|2134.02|2132.52|2133.63|2132.13|0
1648185810000|2022-03-25 05:23:30|2133.86|2132.36|2134.02|2132.52|2134.02|2132.52|2133.86|2132.36|0
1648185820000|2022-03-25 05:23:40|2133.55|2132.05|2133.55|2132.05|2133.55|2132.05|2133.55|2132.05|0
1648185830000|2022-03-25 05:23:50|2133.63|2132.13|2134.02|2132.52|2134.02|2132.52|2133.63|2132.13|0
1648185840000|2022-03-25 05:24:00|2133.94|2132.44|2133.78|2132.28|2134.02|2132.52|2133.78|2132.28|0
1648185850000|2022-03-25 05:24:10|2133.86|2132.36|2134.02|2132.52|2134.02|2132.52|2133.86|2132.36|0
1648185860000|2022-03-25 05:24:20|2133.94|2132.44|2134.02|2132.52|2134.02|2132.52|2133.78|2132.28|0
1648185870000|2022-03-25 05:24:30|2133.94|2132.44|2133.78|2132.28|2133.94|2132.44|2133.78|2132.28|0
1648185880000|2022-03-25 05:24:40|2133.7|2132.2|2133.31|2131.81|2133.7|2132.2|2133.31|2131.81|0
1648185890000|2022-03-25 05:24:50|2133.39|2131.89|2133.31|2131.81|2133.54|2132.04|2133.31|2131.81|0
1648185900000|2022-03-25 05:25:00|2133.39|2131.89|2133.31|2131.81|2133.54|2132.04|2133.31|2131.81|0
1648185910000|2022-03-25 05:25:10|2133.39|2131.89|2133.55|2132.05|2133.55|2132.05|2133.39|2131.89|0
1648185920000|2022-03-25 05:25:20|2133.54|2132.04|2133.55|2132.05|2133.55|2132.05|2133.54|2132.04|0
1648185960000|2022-03-25 05:26:00|2133.47|2131.97|2133.31|2131.81|2133.47|2131.97|2133.31|2131.81|0
1648185970000|2022-03-25 05:26:10|2133.23|2131.73|2133.31|2131.81|2133.31|2131.81|2133.08|2131.58|0
1648185980000|2022-03-25 05:26:20|2133.39|2131.89|2133.55|2132.05|2133.55|2132.05|2133.31|2131.81|0
1648185990000|2022-03-25 05:26:30|2133.47|2131.97|2133.55|2132.05|2133.55|2132.05|2133.31|2131.81|0
1648186000000|2022-03-25 05:26:40|2133.47|2131.97|2133.55|2132.05|2133.55|2132.05|2133.31|2131.81|0
1648186010000|2022-03-25 05:26:50|2133.78|2132.28|2133.78|2132.28|2133.78|2132.28|2133.78|2132.28|0
1648186020000|2022-03-25 05:27:00|2133.86|2132.36|2133.79|2132.29|2134.02|2132.52|2133.55|2132.05|0
1648186030000|2022-03-25 05:27:10|2133.86|2132.36|2134.02|2132.52|2134.02|2132.52|2133.79|2132.29|0
1648186040000|2022-03-25 05:27:20|2134.01|2132.51|2134.01|2132.51|2134.01|2132.51|2134.01|2132.51|0
1648186060000|2022-03-25 05:27:40|2134.09|2132.59|2133.53|2132.03|2134.25|2132.75|2133.53|2132.03|0
1648186090000|2022-03-25 05:28:10|2133.45|2131.95|2133.06|2131.56|2133.45|2131.95|2133.06|2131.56|0
1648186100000|2022-03-25 05:28:20|2133.14|2131.64|2133.29|2131.79|2133.53|2132.03|2133.14|2131.64|0
1648186110000|2022-03-25 05:28:30|2133.22|2131.72|2133.29|2131.79|2133.3|2131.8|2133.06|2131.56|0
1648186120000|2022-03-25 05:28:40|2133.37|2131.87|2133.29|2131.79|2133.53|2132.03|2133.29|2131.79|0
1648186130000|2022-03-25 05:28:50|2133.06|2131.56|2133.05|2131.55|2133.06|2131.56|2133.05|2131.55|0
1648186150000|2022-03-25 05:29:10|2133.13|2131.63|2133.06|2131.56|2133.29|2131.79|2133.06|2131.56|0
1648186160000|2022-03-25 05:29:20|2133.13|2131.63|2133.29|2131.79|2133.29|2131.79|2133.13|2131.63|0
1648186170000|2022-03-25 05:29:30|2133.37|2131.87|2133.29|2131.79|2133.53|2132.03|2133.29|2131.79|0
1648186200000|2022-03-25 05:30:00|2133.37|2131.87|2133.29|2131.79|2133.53|2132.03|2133.29|2131.79|0
1648186260000|2022-03-25 05:31:00|2133.05|2131.55|2132.58|2131.08|2133.05|2131.55|2132.58|2131.08|0
1648186270000|2022-03-25 05:31:10|2132.42|2130.92|2132.34|2130.84|2132.42|2130.92|2132.11|2130.61|0
1648186280000|2022-03-25 05:31:20|2132.26|2130.76|2132.34|2130.84|2132.34|2130.84|2132.11|2130.61|0
1648186290000|2022-03-25 05:31:30|2132.26|2130.76|2132.1|2130.6|2132.26|2130.76|2132.1|2130.6|0
1648186300000|2022-03-25 05:31:40|2132.11|2130.61|2132.58|2131.08|2132.58|2131.08|2132.11|2130.61|0
1648186310000|2022-03-25 05:31:50|2132.42|2130.92|2132.34|2130.84|2132.58|2131.08|2132.11|2130.61|0
1648186320000|2022-03-25 05:32:00|2132.26|2130.76|2131.64|2130.14|2132.34|2130.84|2131.64|2130.14|0
1648186330000|2022-03-25 05:32:10|2131.63|2130.13|2131.16|2129.66|2131.63|2130.13|2131.16|2129.66|0
1648186340000|2022-03-25 05:32:20|2131.17|2129.67|2131.64|2130.14|2131.64|2130.14|2131.17|2129.67|0
1648186350000|2022-03-25 05:32:30|2131.56|2130.06|2131.64|2130.14|2131.64|2130.14|2131.4|2129.9|0
1648186370000|2022-03-25 05:32:50|2131.48|2129.98|2131.64|2130.14|2131.64|2130.14|2131.17|2129.67|0
1648186390000|2022-03-25 05:33:10|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|0
1648186420000|2022-03-25 05:33:40|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|0
1648186430000|2022-03-25 05:33:50|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|0
1648186440000|2022-03-25 05:34:00|2131.64|2130.14|2131.64|2130.14|2131.64|2130.14|2131.63|2130.13|0
1648186450000|2022-03-25 05:34:10|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|2131.63|2130.13|0
1648186510000|2022-03-25 05:35:10|2131.55|2130.05|2131.39|2129.89|2131.55|2130.05|2131.39|2129.89|0
1648186520000|2022-03-25 05:35:20|2131.4|2129.9|2131.4|2129.9|2131.4|2129.9|2131.4|2129.9|0
1648186540000|2022-03-25 05:35:40|2131.39|2129.89|2131.4|2129.9|2131.4|2129.9|2131.39|2129.89|0
1648186550000|2022-03-25 05:35:50|2131.63|2130.13|2131.4|2129.9|2131.63|2130.13|2131.4|2129.9|0
1648186560000|2022-03-25 05:36:00|2131.63|2130.13|2131.4|2129.9|2131.63|2130.13|2131.4|2129.9|0
1648186580000|2022-03-25 05:36:20|2131.39|2129.89|2131.39|2129.89|2131.4|2129.9|2131.16|2129.66|0
1648186600000|2022-03-25 05:36:40|2131.31|2129.81|2131.39|2129.89|2131.39|2129.89|2131.16|2129.66|0
1648186610000|2022-03-25 05:36:50|2131.31|2129.81|2131.16|2129.66|2131.31|2129.81|2131.16|2129.66|0
1648186620000|2022-03-25 05:37:00|2131.15|2129.65|2131.16|2129.66|2131.16|2129.66|2131.15|2129.65|0
1648186630000|2022-03-25 05:37:10|2131.24|2129.74|2131.39|2129.89|2131.63|2130.13|2131.24|2129.74|0
1648186640000|2022-03-25 05:37:20|2131.47|2129.97|2131.39|2129.89|2131.63|2130.13|2131.39|2129.89|0
1648186660000|2022-03-25 05:37:40|2131.47|2129.97|2131.63|2130.13|2131.63|2130.13|2131.47|2129.97|0
1648186670000|2022-03-25 05:37:50|2131.65|2130.15|2131.41|2129.91|2131.65|2130.15|2131.41|2129.91|0
1648186690000|2022-03-25 05:38:10|2131.42|2129.92|2131.42|2129.92|2131.42|2129.92|2131.42|2129.92|0
1648186700000|2022-03-25 05:38:20|2131.41|2129.91|2131.26|2129.76|2131.65|2130.15|2131.18|2129.68|0
1648186710000|2022-03-25 05:38:30|2131.41|2129.91|2131.41|2129.91|2131.41|2129.91|2131.41|2129.91|0
1648186740000|2022-03-25 05:39:00|2131.49|2129.99|2131.18|2129.68|2131.65|2130.15|2131.18|2129.68|0
1648186750000|2022-03-25 05:39:10|2131.26|2129.76|2131.41|2129.91|2131.41|2129.91|2131.26|2129.76|0
1648186760000|2022-03-25 05:39:20|2131.42|2129.92|2131.42|2129.92|2131.42|2129.92|2131.42|2129.92|0
1648186770000|2022-03-25 05:39:30|2131.41|2129.91|2131.42|2129.92|2131.42|2129.92|2131.41|2129.91|0
1648186790000|2022-03-25 05:39:50|2131.5|2130|2132.12|2130.62|2132.12|2130.62|2131.5|2130|0
1648186800000|2022-03-25 05:40:00|2131.89|2130.39|2132.12|2130.62|2132.36|2130.86|2131.89|2130.39|0
1648186810000|2022-03-25 05:40:10|2132.04|2130.54|2131.65|2130.15|2132.04|2130.54|2131.65|2130.15|0
1648186840000|2022-03-25 05:40:40|2131.57|2130.07|2131.41|2129.91|2131.57|2130.07|2131.41|2129.91|0
1648186850000|2022-03-25 05:40:50|2131.49|2129.99|2131.65|2130.15|2131.65|2130.15|2131.41|2129.91|0
1648186870000|2022-03-25 05:41:10|2131.57|2130.07|2131.17|2129.67|2131.57|2130.07|2131.17|2129.67|0
1648186920000|2022-03-25 05:42:00|2131.25|2129.75|2131.4|2129.9|2131.41|2129.91|2131.17|2129.67|0
1648186940000|2022-03-25 05:42:20|2131.32|2129.82|2131.16|2129.66|2131.32|2129.82|2131.16|2129.66|0
1648186950000|2022-03-25 05:42:30|2131.24|2129.74|2131.4|2129.9|2131.63|2130.13|2131.24|2129.74|0
1648186960000|2022-03-25 05:42:40|2131.32|2129.82|2131.16|2129.66|2131.32|2129.82|2131.16|2129.66|0
1648186970000|2022-03-25 05:42:50|2131.24|2129.74|2131.4|2129.9|2131.4|2129.9|2131.24|2129.74|0
1648186980000|2022-03-25 05:43:00|2131.32|2129.82|2131.16|2129.66|2131.4|2129.9|2131.16|2129.66|0
1648186990000|2022-03-25 05:43:10|2131.4|2129.9|2131.4|2129.9|2131.4|2129.9|2131.4|2129.9|0
1648187010000|2022-03-25 05:43:30|2131.32|2129.82|2131.16|2129.66|2131.32|2129.82|2131.16|2129.66|0
1648187020000|2022-03-25 05:43:40|2130.92|2129.42|2130.69|2129.19|2130.92|2129.42|2130.45|2128.95|0
1648187040000|2022-03-25 05:44:00|2130.77|2129.27|2130.93|2129.43|2130.93|2129.43|2130.77|2129.27|0
1648187050000|2022-03-25 05:44:10|2131.01|2129.51|2131.16|2129.66|2131.16|2129.66|2131.01|2129.51|0
1648187060000|2022-03-25 05:44:20|2131.08|2129.58|2131.16|2129.66|2131.16|2129.66|2130.93|2129.43|0
1648187070000|2022-03-25 05:44:30|2131.08|2129.58|2130.93|2129.43|2131.16|2129.66|2130.93|2129.43|0
1648187100000|2022-03-25 05:45:00|2131.01|2129.51|2131.16|2129.66|2131.16|2129.66|2130.93|2129.43|0
1648187110000|2022-03-25 05:45:10|2131.08|2129.58|2130.69|2129.19|2131.08|2129.58|2130.69|2129.19|0
1648187130000|2022-03-25 05:45:30|2130.77|2129.27|2131.16|2129.66|2131.16|2129.66|2130.77|2129.27|0
1648187150000|2022-03-25 05:45:50|2131.24|2129.74|2131.17|2129.67|2131.4|2129.9|2131.16|2129.66|0
1648187160000|2022-03-25 05:46:00|2131.24|2129.74|2131.64|2130.14|2131.64|2130.14|2131.24|2129.74|0
1648187170000|2022-03-25 05:46:10|2131.56|2130.06|2131.64|2130.14|2131.64|2130.14|2131.4|2129.9|0
1648187180000|2022-03-25 05:46:20|2131.56|2130.06|2130.7|2129.2|2131.56|2130.06|2130.7|2129.2|0
1648187200000|2022-03-25 05:46:40|2131.01|2129.51|2131.4|2129.9|2131.64|2130.14|2131.01|2129.51|0
1648187220000|2022-03-25 05:47:00|2131.48|2129.98|2131.64|2130.14|2131.64|2130.14|2131.48|2129.98|0
1648187230000|2022-03-25 05:47:10|2131.72|2130.22|2131.89|2130.39|2131.89|2130.39|2131.64|2130.14|0
1648187240000|2022-03-25 05:47:20|2131.97|2130.47|2132.12|2130.62|2132.36|2130.86|2131.97|2130.47|0
1648187290000|2022-03-25 05:48:10|2132.2|2130.7|2132.12|2130.62|2132.36|2130.86|2132.12|2130.62|0
1648187330000|2022-03-25 05:48:50|2132.13|2130.63|2132.13|2130.63|2132.13|2130.63|2132.13|2130.63|0
1648187340000|2022-03-25 05:49:00|2132.2|2130.7|2132.13|2130.63|2132.36|2130.86|2131.89|2130.39|0
1648187350000|2022-03-25 05:49:10|2132.05|2130.55|2132.13|2130.63|2132.13|2130.63|2131.89|2130.39|0
1648187380000|2022-03-25 05:49:40|2132.05|2130.55|2131.89|2130.39|2132.05|2130.55|2131.89|2130.39|0
1648187390000|2022-03-25 05:49:50|2131.81|2130.31|2131.65|2130.15|2131.81|2130.31|2131.65|2130.15|0
1648187410000|2022-03-25 05:50:10|2131.81|2130.31|2131.89|2130.39|2132.12|2130.62|2131.81|2130.31|0
1648187420000|2022-03-25 05:50:20|2131.81|2130.31|2131.65|2130.15|2131.81|2130.31|2131.65|2130.15|0
1648187430000|2022-03-25 05:50:30|2131.49|2129.99|2131.18|2129.68|2131.49|2129.99|2131.18|2129.68|0
1648187460000|2022-03-25 05:51:00|2131.34|2129.84|2131.42|2129.92|2131.65|2130.15|2131.34|2129.84|0
1648187470000|2022-03-25 05:51:10|2131.65|2130.15|2131.65|2130.15|2131.65|2130.15|2131.65|2130.15|0
1648187490000|2022-03-25 05:51:30|2131.49|2129.99|2131.18|2129.68|2131.49|2129.99|2131.18|2129.68|0
1648187510000|2022-03-25 05:51:50|2131.42|2129.92|2131.41|2129.91|2131.42|2129.92|2131.41|2129.91|0
1648187520000|2022-03-25 05:52:00|2131.42|2129.92|2131.42|2129.92|2131.42|2129.92|2131.41|2129.91|0
1648187530000|2022-03-25 05:52:10|2131.41|2129.91|2131.18|2129.68|2131.41|2129.91|2131.18|2129.68|0
1648187540000|2022-03-25 05:52:20|2131.17|2129.67|2130.71|2129.21|2131.18|2129.68|2130.71|2129.21|0
1648187550000|2022-03-25 05:52:30|2130.87|2129.37|2131.18|2129.68|2131.18|2129.68|2130.87|2129.37|0
1648187560000|2022-03-25 05:52:40|2131.34|2129.84|2131.65|2130.15|2131.65|2130.15|2131.34|2129.84|0
1648187570000|2022-03-25 05:52:50|2131.57|2130.07|2131.42|2129.92|2131.57|2130.07|2131.42|2129.92|0
1648187580000|2022-03-25 05:53:00|2131.34|2129.84|2131.65|2130.15|2131.65|2130.15|2131.18|2129.68|0
1648187590000|2022-03-25 05:53:10|2131.57|2130.07|2131.65|2130.15|2131.65|2130.15|2131.42|2129.92|0
1648187610000|2022-03-25 05:53:30|2131.57|2130.07|2131.42|2129.92|2131.65|2130.15|2131.42|2129.92|0
1648187620000|2022-03-25 05:53:40|2131.34|2129.84|2131.18|2129.68|2131.34|2129.84|2131.18|2129.68|0
1648187650000|2022-03-25 05:54:10|2131.19|2129.69|2131.66|2130.16|2131.66|2130.16|2131.19|2129.69|0
1648187660000|2022-03-25 05:54:20|2131.58|2130.08|2131.42|2129.92|2131.58|2130.08|2131.42|2129.92|0
1648187670000|2022-03-25 05:54:30|2131.5|2130|2131.65|2130.15|2131.65|2130.15|2131.5|2130|0
1648187680000|2022-03-25 05:54:40|2131.66|2130.16|2131.65|2130.15|2131.66|2130.16|2131.65|2130.15|0
1648187690000|2022-03-25 05:54:50|2131.58|2130.08|2131.18|2129.68|2131.58|2130.08|2131.18|2129.68|0
1648187730000|2022-03-25 05:55:30|2131.1|2129.6|2131.18|2129.68|2131.18|2129.68|2130.95|2129.45|0
1648187790000|2022-03-25 05:56:30|2131.19|2129.69|2131.66|2130.16|2131.66|2130.16|2131.19|2129.69|0
1648187840000|2022-03-25 05:57:20|2131.82|2130.32|2132.13|2130.63|2132.13|2130.63|2131.82|2130.32|0
1648187850000|2022-03-25 05:57:30|2132.05|2130.55|2131.66|2130.16|2132.05|2130.55|2131.66|2130.16|0
1648187870000|2022-03-25 05:57:50|2131.74|2130.24|2131.97|2130.47|2131.97|2130.47|2131.74|2130.24|0
1648187880000|2022-03-25 05:58:00|2132.13|2130.63|2132.36|2130.86|2132.6|2131.1|2132.13|2130.63|0
1648187890000|2022-03-25 05:58:10|2132.28|2130.78|2132.13|2130.63|2132.28|2130.78|2132.13|2130.63|0
1648187910000|2022-03-25 05:58:30|2132.05|2130.55|2131.19|2129.69|2132.05|2130.55|2131.19|2129.69|0
1648187940000|2022-03-25 05:59:00|2130.95|2129.45|2131.19|2129.69|2131.19|2129.69|2130.95|2129.45|0
1648187990000|2022-03-25 05:59:50|2131.03|2129.53|2130.71|2129.21|2131.03|2129.53|2130.71|2129.21|0
1648188000000|2022-03-25 06:00:00|2130.72|2129.22|2131.19|2129.69|2131.19|2129.69|2130.71|2129.21|0
1648188030000|2022-03-25 06:00:30|2131.35|2129.85|2131.66|2130.16|2131.66|2130.16|2131.35|2129.85|0
1648188040000|2022-03-25 06:00:40|2131.5|2130|2131.19|2129.69|2131.5|2130|2131.19|2129.69|0
1648188050000|2022-03-25 06:00:50|2131.18|2129.68|2131.19|2129.69|2131.19|2129.69|2131.18|2129.68|0
1648188060000|2022-03-25 06:01:00|2131.18|2129.68|2131.18|2129.68|2131.42|2129.92|2131.18|2129.68|0
1648188090000|2022-03-25 06:01:30|2131.26|2129.76|2131.18|2129.68|2131.42|2129.92|2131.18|2129.68|0
1648188100000|2022-03-25 06:01:40|2131.03|2129.53|2131.19|2129.69|2131.19|2129.69|2130.71|2129.21|0
1648188110000|2022-03-25 06:01:50|2131.18|2129.68|2131.19|2129.69|2131.19|2129.69|2131.18|2129.68|0
1648188120000|2022-03-25 06:02:00|2131.34|2129.84|2131.66|2130.16|2131.66|2130.16|2131.34|2129.84|0
1648188140000|2022-03-25 06:02:20|2131.58|2130.08|2131.42|2129.92|2131.66|2130.16|2131.19|2129.69|0
1648188150000|2022-03-25 06:02:30|2131.34|2129.84|2131.19|2129.69|2131.34|2129.84|2131.19|2129.69|0
1648188160000|2022-03-25 06:02:40|2131.34|2129.84|2131.66|2130.16|2131.66|2130.16|2131.34|2129.84|0
1648188180000|2022-03-25 06:03:00|2131.58|2130.08|2131.66|2130.16|2131.66|2130.16|2131.43|2129.93|0
1648188200000|2022-03-25 06:03:20|2131.58|2130.08|2131.66|2130.16|2131.66|2130.16|2131.43|2129.93|0
1648188220000|2022-03-25 06:03:40|2131.72|2130.22|2131.72|2130.22|2131.72|2130.22|2131.72|2130.22|0
1648188250000|2022-03-25 06:04:10|2131.56|2130.06|2131.25|2129.75|2131.56|2130.06|2131.25|2129.75|0
1648188270000|2022-03-25 06:04:30|2131.4|2129.9|2131.72|2130.22|2131.72|2130.22|2131.4|2129.9|0
1648188280000|2022-03-25 06:04:40|2131.56|2130.06|2131.25|2129.75|2131.56|2130.06|2131.25|2129.75|0
1648188290000|2022-03-25 06:04:50|2131.24|2129.74|2131.24|2129.74|2131.24|2129.74|2131.24|2129.74|0
1648188320000|2022-03-25 06:05:20|2131.25|2129.75|2131.25|2129.75|2131.25|2129.75|2131.25|2129.75|0
1648188330000|2022-03-25 06:05:30|2131.26|2129.76|2131.49|2129.99|2131.49|2129.99|2131.26|2129.76|0
1648188340000|2022-03-25 06:05:40|2131.57|2130.07|2131.73|2130.23|2131.73|2130.23|2131.57|2130.07|0
1648188410000|2022-03-25 06:06:50|2131.57|2130.07|2131.26|2129.76|2131.57|2130.07|2131.26|2129.76|0
1648188430000|2022-03-25 06:07:10|2131.73|2130.23|2131.49|2129.99|2131.73|2130.23|2131.49|2129.99|0
1648188440000|2022-03-25 06:07:20|2131.41|2129.91|2131.26|2129.76|2131.41|2129.91|2131.25|2129.75|0
1648188480000|2022-03-25 06:08:00|2131.28|2129.78|2131.28|2129.78|2131.28|2129.78|2131.28|2129.78|0
1648188510000|2022-03-25 06:08:30|2131.13|2129.63|2130.34|2128.84|2131.13|2129.63|2130.34|2128.84|0
1648188540000|2022-03-25 06:09:00|2130.5|2129|2130.81|2129.31|2130.81|2129.31|2130.5|2129|0
1648188550000|2022-03-25 06:09:10|2130.73|2129.23|2130.57|2129.07|2130.81|2129.31|2130.57|2129.07|0
1648188560000|2022-03-25 06:09:20|2130.65|2129.15|2130.33|2128.83|2130.8|2129.3|2130.33|2128.83|0
1648188600000|2022-03-25 06:10:00|2130.34|2128.84|2130.81|2129.31|2130.81|2129.31|2130.34|2128.84|0
1648188650000|2022-03-25 06:10:50|2130.96|2129.46|2131.28|2129.78|2131.28|2129.78|2130.96|2129.46|0
1648188660000|2022-03-25 06:11:00|2131.35|2129.85|2131.75|2130.25|2131.75|2130.25|2131.35|2129.85|0
1648188710000|2022-03-25 06:11:50|2131.91|2130.41|2131.75|2130.25|2132.22|2130.72|2131.75|2130.25|0
1648188720000|2022-03-25 06:12:00|2131.83|2130.33|2132.22|2130.72|2132.22|2130.72|2131.83|2130.33|0
1648188730000|2022-03-25 06:12:10|2132.14|2130.64|2131.99|2130.49|2132.14|2130.64|2131.75|2130.25|0
1648188750000|2022-03-25 06:12:30|2132.06|2130.56|2132.22|2130.72|2132.22|2130.72|2132.06|2130.56|0
1648188850000|2022-03-25 06:14:10|2132.3|2130.8|2132.45|2130.95|2132.46|2130.96|2132.3|2130.8|0
1648188870000|2022-03-25 06:14:30|2132.53|2131.03|2132.46|2130.96|2132.69|2131.19|2132.46|2130.96|0
1648188880000|2022-03-25 06:14:40|2132.45|2130.95|2132.23|2130.73|2132.46|2130.96|2132.22|2130.72|0
1648188900000|2022-03-25 06:15:00|2132.46|2130.96|2132.47|2130.97|2132.47|2130.97|2132.46|2130.96|0
1648188910000|2022-03-25 06:15:10|2132.54|2131.04|2132.23|2130.73|2132.7|2131.2|2132.23|2130.73|0
1648188930000|2022-03-25 06:15:30|2132.24|2130.74|2132.23|2130.73|2132.24|2130.74|2132.23|2130.73|0
1648188940000|2022-03-25 06:15:40|2132.39|2130.89|2132.7|2131.2|2132.7|2131.2|2132.39|2130.89|0
1648188950000|2022-03-25 06:15:50|2132.71|2131.21|2132.7|2131.2|2132.71|2131.21|2132.7|2131.2|0
1648188960000|2022-03-25 06:16:00|2132.71|2131.21|2132.71|2131.21|2132.71|2131.21|2132.7|2131.2|0
1648188990000|2022-03-25 06:16:30|2132.7|2131.2|2132.7|2131.2|2132.71|2131.21|2132.7|2131.2|0
1648189060000|2022-03-25 06:17:40|2132.54|2131.04|2132.47|2130.97|2132.7|2131.2|2132.23|2130.73|0
1648189070000|2022-03-25 06:17:50|2132.39|2130.89|2132.23|2130.73|2132.39|2130.89|2132.23|2130.73|0
1648189140000|2022-03-25 06:19:00|2132.24|2130.74|2132.24|2130.74|2132.24|2130.74|2132.24|2130.74|0
1648189150000|2022-03-25 06:19:10|2132.32|2130.82|2132.47|2130.97|2132.47|2130.97|2132.32|2130.82|0
1648189160000|2022-03-25 06:19:20|2132.23|2130.73|2131.77|2130.27|2132.23|2130.73|2131.76|2130.26|0
1648189170000|2022-03-25 06:19:30|2131.76|2130.26|2131.76|2130.26|2131.76|2130.26|2131.76|2130.26|0
1648189190000|2022-03-25 06:19:50|2131.77|2130.27|2131.77|2130.27|2131.77|2130.27|2131.77|2130.27|0
1648189200000|2022-03-25 06:20:00|2131.92|2130.42|2132.23|2130.73|2132.24|2130.74|2131.92|2130.42|0
1648189250000|2022-03-25 06:20:50|2132.39|2130.89|2132.7|2131.2|2132.7|2131.2|2132.39|2130.89|0
1648189260000|2022-03-25 06:21:00|2132.55|2131.05|2132.23|2130.73|2132.55|2131.05|2132.23|2130.73|0
1648189280000|2022-03-25 06:21:20|2132.24|2130.74|2132.7|2131.2|2132.7|2131.2|2132.23|2130.73|0
1648189290000|2022-03-25 06:21:30|2132.71|2131.21|2132.24|2130.74|2132.71|2131.21|2132.24|2130.74|0
1648189300000|2022-03-25 06:21:40|2132.16|2130.66|2132.24|2130.74|2132.24|2130.74|2132|2130.5|0
1648189340000|2022-03-25 06:22:20|2132.16|2130.66|2132.24|2130.74|2132.24|2130.74|2132|2130.5|0
1648189360000|2022-03-25 06:22:40|2132.16|2130.66|2131.76|2130.26|2132.16|2130.66|2131.76|2130.26|0
1648189370000|2022-03-25 06:22:50|2131.77|2130.27|2132.23|2130.73|2132.23|2130.73|2131.77|2130.27|0
1648189390000|2022-03-25 06:23:10|2132.24|2130.74|2132.24|2130.74|2132.24|2130.74|2132.24|2130.74|0
1648189410000|2022-03-25 06:23:30|2132.23|2130.73|2132.24|2130.74|2132.24|2130.74|2132.23|2130.73|0
1648189430000|2022-03-25 06:23:50|2132.4|2130.9|2132.71|2131.21|2132.71|2131.21|2132.4|2130.9|0
1648189450000|2022-03-25 06:24:10|2132.63|2131.13|2132.47|2130.97|2132.63|2131.13|2132.47|2130.97|0
1648189460000|2022-03-25 06:24:20|2132.55|2131.05|2132.71|2131.21|2132.71|2131.21|2132.55|2131.05|0
1648189480000|2022-03-25 06:24:40|2132.55|2131.05|2132.24|2130.74|2132.55|2131.05|2132.24|2130.74|0
1648189490000|2022-03-25 06:24:50|2132.4|2130.9|2132.71|2131.21|2132.71|2131.21|2132.4|2130.9|0
1648189510000|2022-03-25 06:25:10|2132.55|2131.05|2132.23|2130.73|2132.55|2131.05|2132.23|2130.73|0
1648189520000|2022-03-25 06:25:20|2132.39|2130.89|2132.7|2131.2|2132.7|2131.2|2132.39|2130.89|0
1648189530000|2022-03-25 06:25:30|2132.71|2131.21|2132.7|2131.2|2132.71|2131.21|2132.7|2131.2|0
1648189540000|2022-03-25 06:25:40|2132.71|2131.21|2132.71|2131.21|2132.72|2131.22|2132.71|2131.21|0
1648189550000|2022-03-25 06:25:50|2132.72|2131.22|2132.72|2131.22|2132.72|2131.22|2132.72|2131.22|0
1648189580000|2022-03-25 06:26:20|2132.71|2131.21|2132.71|2131.21|2132.71|2131.21|2132.71|2131.21|0
1648189680000|2022-03-25 06:28:00|2132.72|2131.22|2132.72|2131.22|2132.72|2131.22|2132.72|2131.22|0
1648189700000|2022-03-25 06:28:20|2132.48|2130.98|2132.01|2130.51|2132.48|2130.98|2132.01|2130.51|0
1648189710000|2022-03-25 06:28:30|2132.04|2130.54|2132.28|2130.78|2132.28|2130.78|2132.04|2130.54|0
1648189730000|2022-03-25 06:28:50|2132.36|2130.86|2132.75|2131.25|2132.75|2131.25|2132.36|2130.86|0
1648189780000|2022-03-25 06:29:40|2132.83|2131.33|2132.99|2131.49|2132.99|2131.49|2132.83|2131.33|0
1648189790000|2022-03-25 06:29:50|2132.98|2131.48|2132.75|2131.25|2132.99|2131.49|2132.75|2131.25|0
1648189800000|2022-03-25 06:30:00|2132.91|2131.41|2133.22|2131.72|2133.22|2131.72|2132.91|2131.41|0
1648189850000|2022-03-25 06:30:50|2133.3|2131.8|2133.69|2132.19|2133.69|2132.19|2133.3|2131.8|0
1648189870000|2022-03-25 06:31:10|2133.53|2132.03|2133.22|2131.72|2133.53|2132.03|2133.22|2131.72|0
1648189880000|2022-03-25 06:31:20|2133.3|2131.8|2133.46|2131.96|2133.46|2131.96|2133.3|2131.8|0
1648189890000|2022-03-25 06:31:30|2133.54|2132.04|2134.16|2132.66|2134.16|2132.66|2133.54|2132.04|0
1648189920000|2022-03-25 06:32:00|2134|2132.5|2133.69|2132.19|2134|2132.5|2133.69|2132.19|0
1648189940000|2022-03-25 06:32:20|2133.53|2132.03|2133.38|2131.88|2133.53|2132.03|2133.22|2131.72|0
1648189950000|2022-03-25 06:32:30|2133.69|2132.19|2133.69|2132.19|2133.69|2132.19|2133.69|2132.19|0
1648189970000|2022-03-25 06:32:50|2133.53|2132.03|2133.22|2131.72|2133.53|2132.03|2133.22|2131.72|0
1648190000000|2022-03-25 06:33:20|2133.38|2131.88|2133.69|2132.19|2133.69|2132.19|2133.38|2131.88|0
1648190100000|2022-03-25 06:35:00|2133.85|2132.35|2134.16|2132.66|2134.16|2132.66|2133.85|2132.35|0
1648190150000|2022-03-25 06:35:50|2134.15|2132.65|2133.69|2132.19|2134.15|2132.65|2133.68|2132.18|0
1648190160000|2022-03-25 06:36:00|2133.68|2132.18|2134.16|2132.66|2134.16|2132.66|2133.68|2132.18|0
1648190170000|2022-03-25 06:36:10|2134.15|2132.65|2134.15|2132.65|2134.15|2132.65|2134.15|2132.65|0
1648190300000|2022-03-25 06:38:20|2134.16|2132.66|2134.16|2132.66|2134.16|2132.66|2134.15|2132.65|0
1648190310000|2022-03-25 06:38:30|2134.15|2132.65|2134.15|2132.65|2134.15|2132.65|2134.15|2132.65|0
1648190340000|2022-03-25 06:39:00|2134.31|2132.81|2134.62|2133.12|2134.62|2133.12|2134.31|2132.81|0
1648190350000|2022-03-25 06:39:10|2134.46|2132.96|2134.15|2132.65|2134.46|2132.96|2134.15|2132.65|0
1648190400000|2022-03-25 06:40:00|2134.31|2132.81|2134.62|2133.12|2134.62|2133.12|2134.31|2132.81|0
1648190420000|2022-03-25 06:40:20|2134.63|2133.13|2134.63|2133.13|2134.63|2133.13|2134.63|2133.13|0
1648190450000|2022-03-25 06:40:50|2134.79|2133.29|2135.1|2133.6|2135.1|2133.6|2134.79|2133.29|0
1648190480000|2022-03-25 06:41:20|2134.94|2133.44|2134.63|2133.13|2134.94|2133.44|2134.63|2133.13|0
1648190550000|2022-03-25 06:42:30|2134.47|2132.97|2134.16|2132.66|2134.47|2132.97|2134.16|2132.66|0
1648190610000|2022-03-25 06:43:30|2134.13|2132.63|2134.13|2132.63|2134.13|2132.63|2134.13|2132.63|0
1648190630000|2022-03-25 06:43:50|2134.15|2132.65|2134.15|2132.65|2134.15|2132.65|2134.15|2132.65|0
1648190660000|2022-03-25 06:44:20|2133.99|2132.49|2133.67|2132.17|2133.99|2132.49|2133.67|2132.17|0
1648190670000|2022-03-25 06:44:30|2133.68|2132.18|2133.67|2132.17|2133.68|2132.18|2133.67|2132.17|0
1648190680000|2022-03-25 06:44:40|2133.36|2131.86|2133.21|2131.71|2133.36|2131.86|2132.74|2131.24|0
1648190700000|2022-03-25 06:45:00|2133.31|2131.81|2133.31|2131.81|2133.31|2131.81|2133.31|2131.81|0
1648190710000|2022-03-25 06:45:10|2133.15|2131.65|2132.84|2131.34|2133.15|2131.65|2132.84|2131.34|0
1648190730000|2022-03-25 06:45:30|2132.92|2131.42|2133.31|2131.81|2133.31|2131.81|2132.92|2131.42|0
1648190740000|2022-03-25 06:45:40|2133.16|2131.66|2132.85|2131.35|2133.16|2131.66|2132.84|2131.34|0
1648190750000|2022-03-25 06:45:50|2132.84|2131.34|2132.84|2131.34|2132.84|2131.34|2132.84|2131.34|0
1648190760000|2022-03-25 06:46:00|2132.85|2131.35|2132.85|2131.35|2133.08|2131.58|2132.84|2131.34|0
1648190770000|2022-03-25 06:46:10|2132.93|2131.43|2133.08|2131.58|2133.08|2131.58|2132.93|2131.43|0
1648190790000|2022-03-25 06:46:30|2133.16|2131.66|2133.31|2131.81|2133.32|2131.82|2133.16|2131.66|0
1648190800000|2022-03-25 06:46:40|2133.32|2131.82|2133.31|2131.81|2133.32|2131.82|2133.31|2131.81|0
1648190820000|2022-03-25 06:47:00|2133.32|2131.82|2133.31|2131.81|2133.32|2131.82|2133.31|2131.81|0
1648190830000|2022-03-25 06:47:10|2133.16|2131.66|2133.32|2131.82|2133.32|2131.82|2132.85|2131.35|0
1648190880000|2022-03-25 06:48:00|2133.31|2131.81|2133.31|2131.81|2133.31|2131.81|2133.31|2131.81|0
1648190900000|2022-03-25 06:48:20|2133.32|2131.82|2133.32|2131.82|2133.32|2131.82|2133.32|2131.82|0
1648190910000|2022-03-25 06:48:30|2133.31|2131.81|2133.32|2131.82|2133.32|2131.82|2133.31|2131.81|0
1648190920000|2022-03-25 06:48:40|2133.31|2131.81|2133.31|2131.81|2133.31|2131.81|2133.31|2131.81|0
1648190930000|2022-03-25 06:48:50|2133.32|2131.82|2133.33|2131.83|2133.33|2131.83|2133.32|2131.82|0
1648190940000|2022-03-25 06:49:00|2133.32|2131.82|2133.33|2131.83|2133.33|2131.83|2133.32|2131.82|0
1648190950000|2022-03-25 06:49:10|2133.32|2131.82|2133.32|2131.82|2133.32|2131.82|2133.09|2131.59|0
1648190960000|2022-03-25 06:49:20|2133.33|2131.83|2133.4|2131.9|2133.4|2131.9|2133.32|2131.82|0
1648190970000|2022-03-25 06:49:30|2133.39|2131.89|2133.39|2131.89|2133.39|2131.89|2133.39|2131.89|0
1648191000000|2022-03-25 06:50:00|2133.4|2131.9|2133.4|2131.9|2133.4|2131.9|2133.39|2131.89|0
1648191020000|2022-03-25 06:50:20|2133.39|2131.89|2132.92|2131.42|2133.39|2131.89|2132.92|2131.42|0
1648191070000|2022-03-25 06:51:10|2132.93|2131.43|2132.93|2131.43|2132.93|2131.43|2132.93|2131.43|0
1648191090000|2022-03-25 06:51:30|2133|2131.5|2132.93|2131.43|2133.16|2131.66|2132.93|2131.43|0
1648191110000|2022-03-25 06:51:50|2133.01|2131.51|2133.16|2131.66|2133.16|2131.66|2133.01|2131.51|0
1648191120000|2022-03-25 06:52:00|2133.24|2131.74|2132.92|2131.42|2133.4|2131.9|2132.92|2131.42|0
1648191130000|2022-03-25 06:52:10|2132.93|2131.43|2133.39|2131.89|2133.39|2131.89|2132.93|2131.43|0
1648191140000|2022-03-25 06:52:20|2133.4|2131.9|2133.4|2131.9|2133.4|2131.9|2133.4|2131.9|0
1648191160000|2022-03-25 06:52:40|2133.39|2131.89|2132.93|2131.43|2133.39|2131.89|2132.93|2131.43|0
1648191270000|2022-03-25 06:54:30|2133.09|2131.59|2133.4|2131.9|2133.4|2131.9|2133.09|2131.59|0
1648191320000|2022-03-25 06:55:20|2133.32|2131.82|2133.17|2131.67|2133.32|2131.82|2133.17|2131.67|0
1648191330000|2022-03-25 06:55:30|2133.25|2131.75|2133.4|2131.9|2133.4|2131.9|2133.25|2131.75|0
1648191350000|2022-03-25 06:55:50|2133.32|2131.82|2133.4|2131.9|2133.4|2131.9|2132.93|2131.43|0
1648191360000|2022-03-25 06:56:00|2133.24|2131.74|2132.93|2131.43|2133.24|2131.74|2132.93|2131.43|0
1648191380000|2022-03-25 06:56:20|2133.09|2131.59|2133.4|2131.9|2133.4|2131.9|2133.09|2131.59|0
1648191470000|2022-03-25 06:57:50|2133.56|2132.06|2133.56|2132.06|2133.56|2132.06|2133.56|2132.06|0
1648191480000|2022-03-25 06:58:00|2133.87|2132.37|2133.4|2131.9|2133.87|2132.37|2133.4|2131.9|0
1648191500000|2022-03-25 06:58:20|2133.56|2132.06|2133.87|2132.37|2133.87|2132.37|2133.56|2132.06|0
1648191520000|2022-03-25 06:58:40|2133.79|2132.29|2133.64|2132.14|2133.87|2132.37|2133.64|2132.14|0
1648191530000|2022-03-25 06:58:50|2133.63|2132.13|2133.63|2132.13|2133.64|2132.14|2133.63|2132.13|0
1648191540000|2022-03-25 06:59:00|2133.55|2132.05|2133.4|2131.9|2133.55|2132.05|2133.4|2131.9|0
1648191570000|2022-03-25 06:59:30|2133.56|2132.06|2134.35|2132.85|2134.35|2132.85|2133.56|2132.06|0
1648191580000|2022-03-25 06:59:40|2134.43|2132.93|2134.35|2132.85|2134.82|2133.32|2134.35|2132.85|0
1648191590000|2022-03-25 06:59:50|2134.51|2133.01|2134.82|2133.32|2134.82|2133.32|2134.51|2133.01|0
1648191600000|2022-03-25 07:00:00|2134.56|2133.06|2134.71|2133.21|2134.71|2133.21|2133.77|2132.27|0
1648191640000|2022-03-25 07:00:40|2134.87|2133.37|2134.83|2133.33|2135.18|2133.68|2134.71|2133.21|0
1648191660000|2022-03-25 07:01:00|2134.82|2133.32|2134.35|2132.85|2134.82|2133.32|2134.35|2132.85|0
1648191670000|2022-03-25 07:01:10|2134.34|2132.84|2134.34|2132.84|2134.34|2132.84|2134.34|2132.84|0
1648191680000|2022-03-25 07:01:20|2134.18|2132.68|2133.87|2132.37|2134.18|2132.68|2133.87|2132.37|0
1648191700000|2022-03-25 07:01:40|2133.71|2132.21|2133.4|2131.9|2133.71|2132.21|2133.4|2131.9|0
1648191710000|2022-03-25 07:01:50|2133.56|2132.06|2134.34|2132.84|2134.34|2132.84|2133.56|2132.06|0
1648191720000|2022-03-25 07:02:00|2134.35|2132.85|2134.35|2132.85|2134.35|2132.85|2134.34|2132.84|0
1648191730000|2022-03-25 07:02:10|2134.34|2132.84|2135.05|2133.55|2135.05|2133.55|2134.34|2132.84|0
1648191740000|2022-03-25 07:02:20|2135.13|2133.63|2135.28|2133.78|2135.28|2133.78|2135.13|2133.63|0
1648191750000|2022-03-25 07:02:30|2135.29|2133.79|2135.29|2133.79|2135.29|2133.79|2135.29|2133.79|0
1648191760000|2022-03-25 07:02:40|2135.44|2133.94|2135.76|2134.26|2135.76|2134.26|2135.44|2133.94|0
1648191770000|2022-03-25 07:02:50|2135.75|2134.25|2135.28|2133.78|2135.75|2134.25|2135.28|2133.78|0
1648191790000|2022-03-25 07:03:10|2135.12|2133.62|2135.39|2133.89|2135.75|2134.25|2134.81|2133.31|0
1648191800000|2022-03-25 07:03:20|2135.47|2133.97|2135.63|2134.13|2135.63|2134.13|2135.47|2133.97|0
1648191810000|2022-03-25 07:03:30|2135.47|2133.97|2135.16|2133.66|2135.47|2133.97|2135.16|2133.66|0
1648191870000|2022-03-25 07:04:30|2135.48|2133.98|2136.1|2134.6|2136.1|2134.6|2135.48|2133.98|0
1648191880000|2022-03-25 07:04:40|2136.11|2134.61|2135.16|2133.66|2136.11|2134.61|2135.16|2133.66|0
1648191890000|2022-03-25 07:04:50|2135.01|2133.51|2134.69|2133.19|2135.01|2133.51|2134.69|2133.19|0
1648191900000|2022-03-25 07:05:00|2134.53|2133.03|2134.45|2132.95|2134.53|2133.03|2134.22|2132.72|0
1648191910000|2022-03-25 07:05:10|2134.53|2133.03|2134.22|2132.72|2134.69|2133.19|2134.22|2132.72|0
1648191920000|2022-03-25 07:05:20|2134.38|2132.88|2134.22|2132.72|2134.69|2133.19|2134.22|2132.72|0
1648191950000|2022-03-25 07:05:50|2134.38|2132.88|2135.16|2133.66|2135.16|2133.66|2134.38|2132.88|0
1648191970000|2022-03-25 07:06:10|2135.24|2133.74|2135.63|2134.13|2135.63|2134.13|2135.24|2133.74|0
1648191980000|2022-03-25 07:06:20|2135.55|2134.05|2135.16|2133.66|2135.55|2134.05|2135.16|2133.66|0
1648192010000|2022-03-25 07:06:50|2135|2133.5|2135.16|2133.66|2135.16|2133.66|2134.69|2133.19|0
1648192020000|2022-03-25 07:07:00|2135.08|2133.58|2134.69|2133.19|2135.08|2133.58|2134.69|2133.19|0
1648192030000|2022-03-25 07:07:10|2134.84|2133.34|2134.69|2133.19|2135.16|2133.66|2134.69|2133.19|0
1648192060000|2022-03-25 07:07:40|2134.53|2133.03|2134.22|2132.72|2134.53|2133.03|2134.22|2132.72|0
1648192070000|2022-03-25 07:07:50|2134.37|2132.87|2134.21|2132.71|2134.69|2133.19|2134.21|2132.71|0
1648192080000|2022-03-25 07:08:00|2134.22|2132.72|2134.22|2132.72|2134.22|2132.72|2134.21|2132.71|0
1648192100000|2022-03-25 07:08:20|2134.21|2132.71|2134.68|2133.18|2134.68|2133.18|2134.21|2132.71|0
1648192110000|2022-03-25 07:08:30|2134.69|2133.19|2134.69|2133.19|2134.69|2133.19|2134.69|2133.19|0
1648192140000|2022-03-25 07:09:00|2134.68|2133.18|2134.45|2132.95|2134.68|2133.18|2134.45|2132.95|0
1648192150000|2022-03-25 07:09:10|2134.37|2132.87|2134.21|2132.71|2134.37|2132.87|2134.21|2132.71|0
1648192160000|2022-03-25 07:09:20|2134.06|2132.56|2133.74|2132.24|2134.06|2132.56|2133.74|2132.24|0
1648192170000|2022-03-25 07:09:30|2133.58|2132.08|2133.27|2131.77|2133.58|2132.08|2133.27|2131.77|0
1648192180000|2022-03-25 07:09:40|2133.35|2131.85|2133.74|2132.24|2133.74|2132.24|2133.27|2131.77|0
1648192190000|2022-03-25 07:09:50|2133.58|2132.08|2133.27|2131.77|2133.58|2132.08|2133.27|2131.77|0
1648192210000|2022-03-25 07:10:10|2133.19|2131.69|2133.27|2131.77|2133.27|2131.77|2132.8|2131.3|0
1648192300000|2022-03-25 07:11:40|2133.43|2131.93|2133.74|2132.24|2133.74|2132.24|2133.43|2131.93|0
1648192310000|2022-03-25 07:11:50|2133.75|2132.25|2133.74|2132.24|2133.75|2132.25|2133.74|2132.24|0
1648192320000|2022-03-25 07:12:00|2133.75|2132.25|2133.74|2132.24|2133.75|2132.25|2133.74|2132.24|0
1648192330000|2022-03-25 07:12:10|2133.75|2132.25|2133.75|2132.25|2133.75|2132.25|2133.74|2132.24|0
1648192380000|2022-03-25 07:13:00|2133.59|2132.09|2133.28|2131.78|2133.59|2132.09|2133.28|2131.78|0
1648192410000|2022-03-25 07:13:30|2133.12|2131.62|2132.81|2131.31|2133.12|2131.62|2132.81|2131.31|0
1648192420000|2022-03-25 07:13:40|2132.97|2131.47|2133.28|2131.78|2133.28|2131.78|2132.97|2131.47|0
1648192440000|2022-03-25 07:14:00|2133.12|2131.62|2133.28|2131.78|2133.28|2131.78|2132.81|2131.31|0
1648192470000|2022-03-25 07:14:30|2133.36|2131.86|2133.75|2132.25|2133.76|2132.26|2133.36|2131.86|0
1648192480000|2022-03-25 07:14:40|2133.76|2132.26|2133.76|2132.26|2133.76|2132.26|2133.76|2132.26|0
1648192520000|2022-03-25 07:15:20|2133.6|2132.1|2133.29|2131.79|2133.6|2132.1|2133.29|2131.79|0
1648192530000|2022-03-25 07:15:30|2133.13|2131.63|2132.81|2131.31|2133.13|2131.63|2132.81|2131.31|0
1648192540000|2022-03-25 07:15:40|2132.89|2131.39|2133.05|2131.55|2133.05|2131.55|2132.89|2131.39|0
1648192550000|2022-03-25 07:15:50|2133.13|2131.63|2133.05|2131.55|2133.28|2131.78|2133.05|2131.55|0
1648192560000|2022-03-25 07:16:00|2132.97|2131.47|2133.28|2131.78|2133.28|2131.78|2132.81|2131.31|0
1648192570000|2022-03-25 07:16:10|2133.13|2131.63|2133.28|2131.78|2133.28|2131.78|2132.81|2131.31|0
1648192580000|2022-03-25 07:16:20|2133.12|2131.62|2132.81|2131.31|2133.12|2131.62|2132.81|2131.31|0
1648192620000|2022-03-25 07:17:00|2132.8|2131.3|2132.81|2131.31|2132.81|2131.31|2132.8|2131.3|0
1648192670000|2022-03-25 07:17:50|2132.97|2131.47|2133.28|2131.78|2133.28|2131.78|2132.97|2131.47|0
1648192680000|2022-03-25 07:18:00|2133.27|2131.77|2132.81|2131.31|2133.27|2131.77|2132.8|2131.3|0
1648192690000|2022-03-25 07:18:10|2132.8|2131.3|2132.8|2131.3|2132.81|2131.31|2132.8|2131.3|0
1648192740000|2022-03-25 07:19:00|2132.72|2131.22|2132.72|2131.22|2132.72|2131.22|2132.72|2131.22|0
1648192750000|2022-03-25 07:19:10|2132.57|2131.07|2132.33|2130.83|2132.57|2131.07|2132.33|2130.83|0
1648192760000|2022-03-25 07:19:20|2132.17|2130.67|2131.39|2129.89|2132.17|2130.67|2131.39|2129.89|0
1648192770000|2022-03-25 07:19:30|2131.23|2129.73|2130.92|2129.42|2131.23|2129.73|2130.92|2129.42|0
1648192780000|2022-03-25 07:19:40|2131.08|2129.58|2131.39|2129.89|2131.39|2129.89|2131.08|2129.58|0
1648192800000|2022-03-25 07:20:00|2131.4|2129.9|2131.4|2129.9|2131.4|2129.9|2131.39|2129.89|0
1648192820000|2022-03-25 07:20:20|2131.41|2129.91|2131.41|2129.91|2131.41|2129.91|2131.4|2129.9|0
1648192830000|2022-03-25 07:20:30|2131.25|2129.75|2130.47|2128.97|2131.25|2129.75|2130.47|2128.97|0
1648192840000|2022-03-25 07:20:40|2130.94|2129.44|2130.47|2128.97|2130.94|2129.44|2130.47|2128.97|0
1648192850000|2022-03-25 07:20:50|2130.55|2129.05|2131.41|2129.91|2131.41|2129.91|2130.55|2129.05|0
1648192860000|2022-03-25 07:21:00|2131.18|2129.68|2131.17|2129.67|2131.41|2129.91|2131.17|2129.67|0
1648192870000|2022-03-25 07:21:10|2131.1|2129.6|2130.94|2129.44|2131.1|2129.6|2130.94|2129.44|0
1648192890000|2022-03-25 07:21:30|2130.86|2129.36|2130.94|2129.44|2130.94|2129.44|2130.71|2129.21|0
1648192910000|2022-03-25 07:21:50|2131.02|2129.52|2131.41|2129.91|2131.41|2129.91|2131.02|2129.52|0
1648192930000|2022-03-25 07:22:10|2131.49|2129.99|2131.88|2130.38|2131.88|2130.38|2131.41|2129.91|0
1648192940000|2022-03-25 07:22:20|2131.72|2130.22|2131.41|2129.91|2131.72|2130.22|2131.41|2129.91|0
1648192950000|2022-03-25 07:22:30|2131.25|2129.75|2130.94|2129.44|2131.25|2129.75|2130.93|2129.43|0
1648192960000|2022-03-25 07:22:40|2130.86|2129.36|2130.94|2129.44|2130.94|2129.44|2130.7|2129.2|0
1648192970000|2022-03-25 07:22:50|2130.86|2129.36|2130.47|2128.97|2130.86|2129.36|2130.47|2128.97|0
1648192980000|2022-03-25 07:23:00|2130.63|2129.13|2130.94|2129.44|2130.94|2129.44|2130.63|2129.13|0
1648192990000|2022-03-25 07:23:10|2130.86|2129.36|2130.46|2128.96|2130.94|2129.44|2130.46|2128.96|0
1648193000000|2022-03-25 07:23:20|2130.38|2128.88|2130.22|2128.72|2130.46|2128.96|2129.99|2128.49|0
1648193010000|2022-03-25 07:23:30|2130.19|2128.69|2130.66|2129.16|2130.66|2129.16|2130.19|2128.69|0
1648193040000|2022-03-25 07:24:00|2130.82|2129.32|2131.43|2129.93|2131.43|2129.93|2130.82|2129.32|0
1648193050000|2022-03-25 07:24:10|2131.44|2129.94|2131.91|2130.41|2131.91|2130.41|2131.44|2129.94|0
1648193110000|2022-03-25 07:25:10|2131.83|2130.33|2131.91|2130.41|2131.91|2130.41|2131.67|2130.17|0
1648193140000|2022-03-25 07:25:40|2131.83|2130.33|2131.44|2129.94|2131.91|2130.41|2131.44|2129.94|0
1648193150000|2022-03-25 07:25:50|2131.59|2130.09|2131.44|2129.94|2131.91|2130.41|2131.44|2129.94|0
1648193160000|2022-03-25 07:26:00|2131.28|2129.78|2130.96|2129.46|2131.28|2129.78|2130.96|2129.46|0
1648193170000|2022-03-25 07:26:10|2130.97|2129.47|2130.97|2129.47|2130.97|2129.47|2130.97|2129.47|0
1648193180000|2022-03-25 07:26:20|2131.05|2129.55|2130.97|2129.47|2131.2|2129.7|2130.97|2129.47|0
1648193190000|2022-03-25 07:26:30|2130.96|2129.46|2130.97|2129.47|2130.97|2129.47|2130.96|2129.46|0
1648193200000|2022-03-25 07:26:40|2130.96|2129.46|2130.97|2129.47|2130.97|2129.47|2130.96|2129.46|0
1648193210000|2022-03-25 07:26:50|2131.13|2129.63|2130.97|2129.47|2131.44|2129.94|2130.97|2129.47|0
1648193230000|2022-03-25 07:27:10|2131.05|2129.55|2130.97|2129.47|2131.44|2129.94|2130.97|2129.47|0
1648193290000|2022-03-25 07:28:10|2130.89|2129.39|2130.5|2129|2130.89|2129.39|2130.5|2129|0
1648193300000|2022-03-25 07:28:20|2130.66|2129.16|2130.5|2129|2130.97|2129.47|2130.5|2129|0
1648193310000|2022-03-25 07:28:30|2130.34|2128.84|2130.03|2128.53|2130.34|2128.84|2130.03|2128.53|0
1648193330000|2022-03-25 07:28:50|2130.11|2128.61|2130.03|2128.53|2130.26|2128.76|2130.03|2128.53|0
1648193350000|2022-03-25 07:29:10|2129.87|2128.37|2129.55|2128.05|2129.87|2128.37|2129.55|2128.05|0
1648193360000|2022-03-25 07:29:20|2129.4|2127.9|2129.09|2127.59|2129.56|2128.06|2129.09|2127.59|0
1648193370000|2022-03-25 07:29:30|2129.17|2127.67|2129.56|2128.06|2129.56|2128.06|2129.17|2127.67|0
1648193380000|2022-03-25 07:29:40|2129.48|2127.98|2129.09|2127.59|2129.48|2127.98|2129.09|2127.59|0
1648193400000|2022-03-25 07:30:00|2129.24|2127.74|2130.03|2128.53|2130.5|2129|2129.24|2127.74|0
1648193410000|2022-03-25 07:30:10|2130.19|2128.69|2130.5|2129|2130.5|2129|2130.19|2128.69|0
1648193430000|2022-03-25 07:30:30|2130.34|2128.84|2125.64|2124.24|2130.34|2128.84|2125.51|2124.11|0
1648193440000|2022-03-25 07:30:40|2125.51|2124.11|2126.26|2124.86|2126.26|2124.86|2125.51|2124.11|0
1648193450000|2022-03-25 07:30:50|2126.39|2124.99|2126.64|2125.24|2126.64|2125.24|2126.39|2124.99|0
1648193460000|2022-03-25 07:31:00|2126.51|2125.11|2126.89|2125.49|2126.89|2125.49|2126.39|2124.99|0
1648193470000|2022-03-25 07:31:10|2126.76|2125.36|2126.64|2125.24|2126.76|2125.36|2126.64|2125.24|0
1648193520000|2022-03-25 07:32:00|2126.51|2125.11|2126.39|2124.99|2126.51|2125.11|2126.39|2124.99|0
1648193550000|2022-03-25 07:32:30|2126.51|2125.11|2126.51|2125.11|2126.51|2125.11|2126.51|2125.11|0
1648193560000|2022-03-25 07:32:40|2126.64|2125.24|2126.64|2125.24|2126.64|2125.24|2126.64|2125.24|0
1648193580000|2022-03-25 07:33:00|2126.51|2125.11|2126.51|2125.11|2126.51|2125.11|2126.39|2124.99|0
1648193630000|2022-03-25 07:33:50|2126.64|2125.24|2126.64|2125.24|2126.64|2125.24|2126.64|2125.24|0
1648193640000|2022-03-25 07:34:00|2126.51|2125.11|2126.39|2124.99|2126.51|2125.11|2126.39|2124.99|0
1648193700000|2022-03-25 07:35:00|2126.26|2124.86|2126.14|2124.74|2126.26|2124.86|2126.14|2124.74|0
1648193760000|2022-03-25 07:36:00|2126.01|2124.61|2125.89|2124.49|2126.01|2124.61|2125.89|2124.49|0
1648193770000|2022-03-25 07:36:10|2126.64|2125.24|2126.64|2125.24|2126.64|2125.24|2126.64|2125.24|0
1648193820000|2022-03-25 07:37:00|2126.51|2125.11|2126.39|2124.99|2126.51|2125.11|2126.39|2124.99|0
1648193850000|2022-03-25 07:37:30|2126.64|2125.24|2126.64|2125.24|2126.64|2125.24|2126.64|2125.24|5
1648193880000|2022-03-25 07:38:00|||||||||3
1648193890000|2022-03-25 07:38:10|2125.76|2124.36|2125.64|2124.24|2125.76|2124.36|2125.64|2124.24|5
1648193940000|2022-03-25 07:39:00|2125.51|2124.11|2125.39|2123.99|2125.51|2124.11|2125.39|2123.99|0
1648193960000|2022-03-25 07:39:20|2125.51|2124.11|2125.51|2124.11|2125.51|2124.11|2125.51|2124.11|0
1648193970000|2022-03-25 07:39:30|2125.64|2124.24|2125.64|2124.24|2125.64|2124.24|2125.64|2124.24|0
1648194000000|2022-03-25 07:40:00|2125.51|2124.11|2125.64|2124.24|2125.64|2124.24|2125.39|2123.99|3
1648194010000|2022-03-25 07:40:10|||||||||5
1648194050000|2022-03-25 07:40:50|2125.76|2124.36|2125.76|2124.36|2125.76|2124.36|2125.76|2124.36|12
1648194060000|2022-03-25 07:41:00|2125.64|2124.24|2125.64|2124.24|2125.64|2124.24|2125.64|2124.24|0
1648194070000|2022-03-25 07:41:10|||||||||1
1648194110000|2022-03-25 07:41:50|2126.01|2124.61|2126.01|2124.61|2126.14|2124.74|2126.01|2124.61|13
1648194120000|2022-03-25 07:42:00|2125.89|2124.49|2125.89|2124.49|2125.89|2124.49|2125.89|2124.49|0
1648194130000|2022-03-25 07:42:10|2125.64|2124.24|2125.64|2124.24|2125.64|2124.24|2125.64|2124.24|3
1648194140000|2022-03-25 07:42:20|2122.89|2121.49|2122.51|2121.11|2122.89|2121.49|2122.51|2121.11|1
1648194150000|2022-03-25 07:42:30|2122.64|2121.24|2123.76|2122.36|2124.89|2123.49|2122.64|2121.24|9
1648194160000|2022-03-25 07:42:40|2123.89|2122.49|2124.26|2122.86|2124.26|2122.86|2123.89|2122.49|1
1648194170000|2022-03-25 07:42:50|2124.76|2123.36|2124.39|2122.99|2124.76|2123.36|2124.39|2122.99|2
1648194180000|2022-03-25 07:43:00|2124.26|2122.86|2123.51|2122.11|2124.26|2122.86|2123.51|2122.11|6
1648194190000|2022-03-25 07:43:10|2123.39|2121.99|2123.26|2121.86|2123.39|2121.99|2123.26|2121.86|1
1648194220000|2022-03-25 07:43:40|2123.64|2122.24|2123.26|2121.86|2123.64|2122.24|2123.26|2121.86|2
1648194240000|2022-03-25 07:44:00|2123.14|2121.74|2124.39|2122.99|2124.39|2122.99|2123.01|2121.61|8
1648194250000|2022-03-25 07:44:10|2124.26|2122.86|2124.26|2122.86|2124.26|2122.86|2124.26|2122.86|0
1648194300000|2022-03-25 07:45:00|2123.01|2121.61|2124.01|2122.61|2124.14|2122.74|2123.01|2121.61|5
1648194310000|2022-03-25 07:45:10|2122.89|2121.49|2124.14|2122.74|2124.14|2122.74|2122.89|2121.49|0
1648194360000|2022-03-25 07:46:00|2124.01|2122.61|2124.01|2122.61|2124.01|2122.61|2124.01|2122.61|1
1648194370000|2022-03-25 07:46:10|2124.14|2122.74|2124.14|2122.74|2124.14|2122.74|2124.14|2122.74|0
1648194380000|2022-03-25 07:46:20|2124.64|2123.24|2124.14|2122.74|2124.64|2123.24|2124.14|2122.74|1
1648194410000|2022-03-25 07:46:50|||||||||1
1648194420000|2022-03-25 07:47:00|2124.26|2122.86|2124.01|2122.61|2124.26|2122.86|2124.01|2122.61|0
1648194440000|2022-03-25 07:47:20|2123.76|2122.36|2123.76|2122.36|2123.76|2122.36|2123.76|2122.36|0
1648194460000|2022-03-25 07:47:40|||||||||4
1648194480000|2022-03-25 07:48:00|2123.64|2122.24|2123.64|2122.24|2123.64|2122.24|2123.64|2122.24|0
1648194490000|2022-03-25 07:48:10|||||||||1
1648194510000|2022-03-25 07:48:30|2123.26|2121.86|2123.26|2121.86|2123.26|2121.86|2123.26|2121.86|8
1648194530000|2022-03-25 07:48:50|2122.26|2120.86|2123.14|2121.74|2123.14|2121.74|2122.26|2120.86|0
1648194540000|2022-03-25 07:49:00|2123.76|2122.36|2123.01|2121.61|2123.76|2122.36|2123.01|2121.61|0
1648194580000|2022-03-25 07:49:40|2122.89|2121.49|2122.89|2121.49|2122.89|2121.49|2122.89|2121.49|0
1648194600000|2022-03-25 07:50:00|2123.64|2122.24|2122.76|2121.36|2123.64|2122.24|2122.76|2121.36|2
1648194610000|2022-03-25 07:50:10|||||||||1
1648194620000|2022-03-25 07:50:20|||||||||1
1648194650000|2022-03-25 07:50:50|2122.64|2121.24|2122.76|2121.36|2122.76|2121.36|2122.64|2121.24|0
1648194660000|2022-03-25 07:51:00|2123.64|2122.24|2122.64|2121.24|2123.64|2122.24|2122.64|2121.24|0
1648194680000|2022-03-25 07:51:20|||||||||4
1648194690000|2022-03-25 07:51:30|2123.64|2122.24|2124.01|2122.61|2124.01|2122.61|2123.64|2122.24|3
1648194710000|2022-03-25 07:51:50|2124.14|2122.74|2124.39|2122.99|2124.39|2122.99|2124.14|2122.74|0
1648194720000|2022-03-25 07:52:00|2124.26|2122.86|2124.26|2122.86|2124.26|2122.86|2124.26|2122.86|2
1648194730000|2022-03-25 07:52:10|2124.14|2122.74|2124.26|2122.86|2124.26|2122.86|2124.14|2122.74|1
1648194770000|2022-03-25 07:52:50|2124.39|2122.99|2124.14|2122.74|2124.39|2122.99|2124.14|2122.74|0
1648194780000|2022-03-25 07:53:00|2124.01|2122.61|2124.01|2122.61|2124.01|2122.61|2124.01|2122.61|0
1648194800000|2022-03-25 07:53:20|2124.14|2122.74|2124.14|2122.74|2124.14|2122.74|2124.14|2122.74|0
1648194810000|2022-03-25 07:53:30|||||||||5
1648194820000|2022-03-25 07:53:40|||||||||3
1648194840000|2022-03-25 07:54:00|2124.26|2122.86|2124.14|2122.74|2124.26|2122.86|2124.14|2122.74|2
1648194870000|2022-03-25 07:54:30|2124.64|2123.24|2125.01|2123.61|2125.01|2123.61|2124.64|2123.24|1
1648194880000|2022-03-25 07:54:40|2124.89|2123.49|2125.01|2123.61|2125.01|2123.61|2124.89|2123.49|6
1648194890000|2022-03-25 07:54:50|||||||||1
1648194900000|2022-03-25 07:55:00|2124.59|2123.09|2124.59|2123.09|2124.59|2123.09|2124.59|2123.09|0
1648194910000|2022-03-25 07:55:10|2124.74|2123.24|2124.65|2123.15|2125.12|2123.62|2124.65|2123.15|0
1648194940000|2022-03-25 07:55:40|2124.77|2123.27|2124.77|2123.27|2124.77|2123.27|2124.77|2123.27|0
1648194980000|2022-03-25 07:56:20|2124.93|2123.43|2124.77|2123.27|2125.24|2123.74|2124.77|2123.27|0
1648195000000|2022-03-25 07:56:40|2124.78|2123.28|2125.24|2123.74|2125.24|2123.74|2124.78|2123.28|0
1648195010000|2022-03-25 07:56:50|2125.09|2123.59|2124.31|2122.81|2125.09|2123.59|2124.31|2122.81|0
1648195040000|2022-03-25 07:57:20|2124.15|2122.65|2123.84|2122.34|2124.15|2122.65|2123.84|2122.34|0
1648195060000|2022-03-25 07:57:40|2123.83|2122.33|2123.83|2122.33|2123.83|2122.33|2123.83|2122.33|0
1648195070000|2022-03-25 07:57:50|2123.84|2122.34|2123.84|2122.34|2123.84|2122.34|2123.84|2122.34|0
1648195080000|2022-03-25 07:58:00|2123.99|2122.49|2124.3|2122.8|2124.3|2122.8|2123.99|2122.49|0
1648195090000|2022-03-25 07:58:10|2124.23|2122.73|2124.54|2123.04|2124.54|2123.04|2124.07|2122.57|0
1648195100000|2022-03-25 07:58:20|2124.62|2123.12|2124.78|2123.28|2124.78|2123.28|2124.62|2123.12|0
1648195110000|2022-03-25 07:58:30|2124.94|2123.44|2125.84|2124.34|2125.84|2124.34|2124.94|2123.44|0
1648195120000|2022-03-25 07:58:40|2125.85|2124.35|2125.85|2124.35|2125.85|2124.35|2125.85|2124.35|0
1648195130000|2022-03-25 07:58:50|2125.69|2124.19|2125.38|2123.88|2125.69|2124.19|2125.14|2123.64|0
1648195140000|2022-03-25 07:59:00|2125.54|2124.04|2125.85|2124.35|2125.85|2124.35|2125.54|2124.04|0
1648195150000|2022-03-25 07:59:10|2125.86|2124.36|2125.86|2124.36|2125.86|2124.36|2125.86|2124.36|0
1648195160000|2022-03-25 07:59:20|2125.78|2124.28|2125.39|2123.89|2125.78|2124.28|2125.39|2123.89|0
1648195170000|2022-03-25 07:59:30|2125.55|2124.05|2125.86|2124.36|2125.86|2124.36|2125.39|2123.89|0
1648195190000|2022-03-25 07:59:50|2125.7|2124.2|2125.86|2124.36|2126.09|2124.59|2125.39|2123.89|0
1648195200000|2022-03-25 08:00:00|2125.7|2124.2|2124.81|2124.31|2128.81|2128.31|2124.56|2123.73|181
1648195210000|2022-03-25 08:00:10|2124.69|2124.19|2122.94|2122.44|2124.81|2124.31|2122.69|2122.19|253
1648195220000|2022-03-25 08:00:20|2122.69|2122.19|2125.81|2125.31|2125.81|2125.31|2122.69|2122.19|107
1648195230000|2022-03-25 08:00:30|2125.94|2125.44|2125.06|2124.56|2126.31|2125.81|2124.69|2124.19|126
1648195240000|2022-03-25 08:00:40|2125.19|2124.69|2125.81|2125.31|2125.81|2125.31|2125.06|2124.56|119
1648195250000|2022-03-25 08:00:50|2125.44|2124.94|2124.94|2124.44|2125.44|2124.94|2124.31|2123.81|125
1648195260000|2022-03-25 08:01:00|2125.19|2124.69|2126.06|2125.56|2126.06|2125.56|2125.19|2124.69|76
1648195270000|2022-03-25 08:01:10|2126.19|2125.69|2125.31|2124.81|2126.31|2125.81|2124.69|2124.19|114
1648195280000|2022-03-25 08:01:20|2125.44|2124.94|2125.81|2125.31|2126.06|2125.56|2125.44|2124.94|54
1648195290000|2022-03-25 08:01:30|2125.94|2125.44|2125.44|2124.94|2126.06|2125.56|2125.06|2124.56|102
1648195300000|2022-03-25 08:01:40|2125.56|2125.06|2126.06|2125.56|2126.06|2125.56|2125.56|2125.06|59
1648195310000|2022-03-25 08:01:50|2125.81|2125.31|2125.94|2125.44|2126.06|2125.56|2125.31|2124.81|33
1648195320000|2022-03-25 08:02:00|2126.19|2125.69|2126.56|2126.06|2126.56|2126.06|2125.94|2125.44|127
1648195330000|2022-03-25 08:02:10|2126.44|2125.94|2127.81|2127.31|2127.81|2127.31|2126.44|2125.94|40
1648195340000|2022-03-25 08:02:20|2128.06|2127.56|2127.81|2127.31|2128.06|2127.56|2127.44|2126.94|94
1648195350000|2022-03-25 08:02:30|2127.94|2127.44|2128.81|2128.31|2128.81|2128.31|2127.81|2127.31|37
1648195360000|2022-03-25 08:02:40|2128.94|2128.44|2128.31|2127.81|2128.94|2128.44|2128.19|2127.69|75
1648195370000|2022-03-25 08:02:50|2128.44|2127.94|2129.06|2128.56|2129.19|2128.69|2128.44|2127.94|77
1648195380000|2022-03-25 08:03:00|2129.19|2128.69|2129.81|2129.31|2130.19|2129.69|2129.06|2128.56|67
1648195390000|2022-03-25 08:03:10|2129.94|2129.44|2129.56|2129.06|2129.94|2129.44|2129.44|2128.94|130
1648195400000|2022-03-25 08:03:20|2129.44|2128.94|2128.44|2127.94|2129.56|2129.06|2128.19|2127.69|121
1648195410000|2022-03-25 08:03:30|2128.31|2127.81|2129.19|2128.69|2129.31|2128.81|2128.19|2127.69|51
1648195420000|2022-03-25 08:03:40|2129.06|2128.56|2128.44|2127.94|2129.19|2128.69|2128.31|2127.81|51
1648195430000|2022-03-25 08:03:50|2128.56|2128.06|2128.31|2127.81|2129.31|2128.81|2128.31|2127.81|72
1648195440000|2022-03-25 08:04:00|2128.44|2127.94|2129.81|2129.31|2129.81|2129.31|2128.44|2127.94|38
1648195450000|2022-03-25 08:04:10|2129.94|2129.44|2129.06|2128.56|2129.94|2129.44|2128.81|2128.31|76
1648195460000|2022-03-25 08:04:20|2129.19|2128.69|2129.06|2128.56|2129.31|2128.81|2128.44|2127.94|29
1648195470000|2022-03-25 08:04:30|2128.94|2128.44|2129.06|2128.56|2129.06|2128.56|2128.56|2128.06|38
1648195480000|2022-03-25 08:04:40|2128.94|2128.44|2128.56|2128.06|2129.81|2129.31|2128.44|2127.94|110
1648195490000|2022-03-25 08:04:50|2128.69|2128.19|2128.44|2127.94|2128.81|2128.31|2128.44|2127.94|54
1648195500000|2022-03-25 08:05:00|2128.56|2128.06|2127.06|2126.56|2128.81|2128.31|2127.06|2126.56|213
1648195510000|2022-03-25 08:05:10|2127.19|2126.69|2126.56|2126.06|2127.56|2127.06|2126.56|2126.06|66
1648195520000|2022-03-25 08:05:20|2126.44|2125.94|2126.94|2126.44|2127.19|2126.69|2126.06|2125.56|58
1648195530000|2022-03-25 08:05:30|2127.06|2126.56|2126.56|2126.06|2127.06|2126.56|2126.44|2125.94|27
1648195540000|2022-03-25 08:05:40|2126.44|2125.94|2126.81|2126.31|2126.94|2126.44|2126.44|2125.94|26
1648195550000|2022-03-25 08:05:50|2126.69|2126.19|2125.69|2125.19|2126.94|2126.44|2125.69|2125.19|90
1648195560000|2022-03-25 08:06:00|2125.81|2125.31|2124.44|2123.94|2125.81|2125.31|2124.19|2123.69|206
1648195570000|2022-03-25 08:06:10|2124.56|2124.06|2124.19|2123.69|2124.81|2124.31|2123.94|2123.44|42
1648195580000|2022-03-25 08:06:20|2124.06|2123.56|2123.81|2123.31|2124.19|2123.69|2123.69|2123.19|31
1648195590000|2022-03-25 08:06:30|2123.94|2123.44|2124.94|2124.44|2124.94|2124.44|2123.69|2123.19|81
1648195600000|2022-03-25 08:06:40|2124.81|2124.31|2124.06|2123.56|2124.81|2124.31|2123.94|2123.44|67
1648195610000|2022-03-25 08:06:50|2123.94|2123.44|2123.94|2123.44|2124.44|2123.94|2123.69|2123.19|63
1648195620000|2022-03-25 08:07:00|2124.06|2123.56|2122.94|2122.44|2124.06|2123.56|2122.69|2122.19|121
1648195630000|2022-03-25 08:07:10|2123.06|2122.56|2122.69|2122.19|2123.44|2122.94|2122.44|2121.94|57
1648195640000|2022-03-25 08:07:20|2122.56|2122.06|2122.06|2121.56|2122.69|2122.19|2121.94|2121.44|44
1648195650000|2022-03-25 08:07:30|2122.19|2121.69|2122.94|2122.44|2122.94|2122.44|2122.06|2121.56|33
1648195660000|2022-03-25 08:07:40|2122.69|2122.19|2122.44|2121.94|2122.81|2122.31|2122.44|2121.94|86
1648195670000|2022-03-25 08:07:50|2122.56|2122.06|2121.69|2121.19|2122.69|2122.19|2121.56|2121.06|143
1648195680000|2022-03-25 08:08:00|2121.94|2121.44|2123.06|2122.56|2123.06|2122.56|2121.81|2121.31|112
1648195690000|2022-03-25 08:08:10|2123.19|2122.69|2122.94|2122.44|2123.31|2122.81|2122.44|2121.94|74
1648195700000|2022-03-25 08:08:20|2123.06|2122.56|2122.81|2122.31|2123.19|2122.69|2122.31|2121.81|88
1648195710000|2022-03-25 08:08:30|2122.69|2122.19|2122.44|2121.94|2122.94|2122.44|2121.94|2121.44|87
1648195720000|2022-03-25 08:08:40|2122.56|2122.06|2122.19|2121.69|2122.56|2122.06|2121.94|2121.44|94
1648195730000|2022-03-25 08:08:50|2122.06|2121.56|2121.94|2121.44|2122.06|2121.56|2121.56|2121.06|60
1648195740000|2022-03-25 08:09:00|2122.19|2121.69|2122.06|2121.56|2122.19|2121.69|2121.44|2120.94|96
1648195750000|2022-03-25 08:09:10|2121.94|2121.44|2121.06|2120.56|2121.94|2121.44|2120.94|2120.44|50
1648195760000|2022-03-25 08:09:20|2121.19|2120.69|2121.44|2120.94|2121.44|2120.94|2120.69|2120.19|75
1648195770000|2022-03-25 08:09:30|2121.56|2121.06|2121.94|2121.44|2122.19|2121.69|2121.31|2120.81|54
1648195780000|2022-03-25 08:09:40|2121.81|2121.31|2121.94|2121.44|2122.06|2121.56|2121.56|2121.06|46
1648195790000|2022-03-25 08:09:50|2122.06|2121.56|2121.69|2121.19|2122.19|2121.69|2121.44|2120.94|110
1648195800000|2022-03-25 08:10:00|2121.56|2121.06|2121.44|2120.94|2121.69|2121.19|2121.44|2120.94|83
1648195810000|2022-03-25 08:10:10|2121.19|2120.69|2120.94|2120.44|2121.44|2120.94|2120.69|2120.19|40
1648195820000|2022-03-25 08:10:20|2120.69|2120.19|2120.19|2119.69|2120.94|2120.44|2119.94|2119.44|95
1648195830000|2022-03-25 08:10:30|2120.44|2119.94|2118.44|2117.94|2120.44|2119.94|2118.19|2117.69|90
1648195840000|2022-03-25 08:10:40|2118.56|2118.06|2118.81|2118.31|2118.94|2118.44|2118.44|2117.94|138
1648195850000|2022-03-25 08:10:50|2118.94|2118.44|2118.31|2117.81|2118.94|2118.44|2118.19|2117.69|88
1648195860000|2022-03-25 08:11:00|2118.19|2117.69|2119.19|2118.69|2119.19|2118.69|2118.19|2117.69|78
1648195870000|2022-03-25 08:11:10|2119.44|2118.94|2118.69|2118.19|2119.44|2118.94|2118.44|2117.94|95
1648195880000|2022-03-25 08:11:20|2118.56|2118.06|2119.44|2118.94|2119.69|2119.19|2118.56|2118.06|231
1648195890000|2022-03-25 08:11:30|2119.31|2118.81|2118.94|2118.44|2119.31|2118.81|2118.69|2118.19|77
1648195900000|2022-03-25 08:11:40|2119.06|2118.56|2118.69|2118.19|2119.06|2118.56|2118.44|2117.94|46
1648195910000|2022-03-25 08:11:50|2118.56|2118.06|2118.69|2118.19|2118.69|2118.19|2118.44|2117.94|24
1648195920000|2022-03-25 08:12:00|2118.81|2118.31|2118.94|2118.44|2119.44|2118.94|2118.81|2118.31|70
1648195930000|2022-03-25 08:12:10|2118.81|2118.31|2118.44|2117.94|2118.94|2118.44|2118.44|2117.94|56
1648195940000|2022-03-25 08:12:20|2117.44|2116.94|2116.94|2116.44|2117.69|2117.19|2116.69|2116.19|227
1648195950000|2022-03-25 08:12:30|2116.69|2116.19|2117.44|2116.94|2117.44|2116.94|2116.69|2116.19|49
1648195960000|2022-03-25 08:12:40|2117.31|2116.81|2117.94|2117.44|2117.94|2117.44|2117.19|2116.69|59
1648195970000|2022-03-25 08:12:50|2117.81|2117.31|2117.19|2116.69|2117.81|2117.31|2116.94|2116.44|80
1648195980000|2022-03-25 08:13:00|2117.06|2116.56|2117.19|2116.69|2117.19|2116.69|2116.81|2116.31|15
1648195990000|2022-03-25 08:13:10|2117.31|2116.81|2116.94|2116.44|2117.56|2117.06|2116.81|2116.31|57
1648196000000|2022-03-25 08:13:20|2117.06|2116.56|2117.94|2117.44|2118.44|2117.94|2117.06|2116.56|64
1648196010000|2022-03-25 08:13:30|2118.06|2117.56|2118.19|2117.69|2118.44|2117.94|2118.06|2117.56|23
1648196020000|2022-03-25 08:13:40|2118.31|2117.81|2118.94|2118.44|2118.94|2118.44|2118.19|2117.69|65
1648196030000|2022-03-25 08:13:50|2119.06|2118.56|2119.44|2118.94|2119.81|2119.31|2119.06|2118.56|102
1648196040000|2022-03-25 08:14:00|2119.31|2118.81|2120.19|2119.69|2120.19|2119.69|2119.31|2118.81|94
1648196050000|2022-03-25 08:14:10|2120.44|2119.94|2120.69|2120.19|2120.69|2120.19|2120.31|2119.81|65
1648196060000|2022-03-25 08:14:20|2120.56|2120.06|2120.19|2119.69|2120.69|2120.19|2120.19|2119.69|24
1648196070000|2022-03-25 08:14:30|2120.31|2119.81|2119.94|2119.44|2120.44|2119.94|2119.44|2118.94|56
1648196080000|2022-03-25 08:14:40|2120.19|2119.69|2121.19|2120.69|2121.44|2120.94|2120.19|2119.69|116
1648196090000|2022-03-25 08:14:50|2121.31|2120.81|2120.44|2119.94|2121.31|2120.81|2120.19|2119.69|52
1648196100000|2022-03-25 08:15:00|2120.69|2120.19|2120.19|2119.69|2120.81|2120.31|2120.06|2119.56|69
1648196110000|2022-03-25 08:15:10|2120.06|2119.56|2121.06|2120.56|2121.19|2120.69|2119.94|2119.44|55
1648196120000|2022-03-25 08:15:20|2120.94|2120.44|2120.19|2119.69|2120.94|2120.44|2120.19|2119.69|84
1648196130000|2022-03-25 08:15:30|2120.44|2119.94|2120.31|2119.81|2120.81|2120.31|2120.19|2119.69|61
1648196140000|2022-03-25 08:15:40|2120.44|2119.94|2121.19|2120.69|2121.69|2121.19|2120.44|2119.94|54
1648196150000|2022-03-25 08:15:50|2121.31|2120.81|2121.19|2120.69|2121.44|2120.94|2120.69|2120.19|71
1648196160000|2022-03-25 08:16:00|2120.94|2120.44|2120.31|2119.81|2120.94|2120.44|2119.69|2119.19|70
1648196170000|2022-03-25 08:16:10|2119.94|2119.44|2119.44|2118.94|2119.94|2119.44|2119.19|2118.69|99
1648196180000|2022-03-25 08:16:20|2119.19|2118.69|2118.69|2118.19|2119.19|2118.69|2117.94|2117.44|150
1648196190000|2022-03-25 08:16:30|2118.56|2118.06|2119.69|2119.19|2119.94|2119.44|2118.56|2118.06|83
1648196200000|2022-03-25 08:16:40|2119.56|2119.06|2119.69|2119.19|2119.69|2119.19|2119.31|2118.81|52
1648196210000|2022-03-25 08:16:50|2119.56|2119.06|2118.69|2118.19|2119.56|2119.06|2118.56|2118.06|37
1648196220000|2022-03-25 08:17:00|2118.56|2118.06|2118.69|2118.19|2119.19|2118.69|2118.56|2118.06|39
1648196230000|2022-03-25 08:17:10|2118.56|2118.06|2118.44|2117.94|2118.56|2118.06|2117.94|2117.44|73
1648196240000|2022-03-25 08:17:20|2118.31|2117.81|2118.69|2118.19|2118.69|2118.19|2118.19|2117.69|46
1648196250000|2022-03-25 08:17:30|2118.94|2118.44|2119.19|2118.69|2119.81|2119.31|2118.94|2118.44|92
1648196260000|2022-03-25 08:17:40|2119.31|2118.81|2118.69|2118.19|2119.44|2118.94|2118.69|2118.19|52
1648196270000|2022-03-25 08:17:50|2118.81|2118.31|2117.94|2117.44|2118.94|2118.44|2117.69|2117.19|58
1648196280000|2022-03-25 08:18:00|2118.19|2117.69|2118.44|2117.94|2118.44|2117.94|2117.94|2117.44|47
1648196290000|2022-03-25 08:18:10|2118.69|2118.19|2119.44|2118.94|2119.44|2118.94|2118.69|2118.19|76
1648196300000|2022-03-25 08:18:20|2119.56|2119.06|2119.94|2119.44|2120.06|2119.56|2119.31|2118.81|87
1648196310000|2022-03-25 08:18:30|2119.81|2119.31|2119.69|2119.19|2119.94|2119.44|2119.44|2118.94|54
1648196320000|2022-03-25 08:18:40|2120.06|2119.56|2120.44|2119.94|2120.44|2119.94|2120.06|2119.56|30
1648196330000|2022-03-25 08:18:50|2120.56|2120.06|2120.94|2120.44|2121.06|2120.56|2120.31|2119.81|84
1648196340000|2022-03-25 08:19:00|2121.06|2120.56|2120.69|2120.19|2121.19|2120.69|2120.44|2119.94|50
1648196350000|2022-03-25 08:19:10|2121.19|2120.69|2121.44|2120.94|2121.44|2120.94|2121.19|2120.69|41
1648196360000|2022-03-25 08:19:20|2121.69|2121.19|2121.94|2121.44|2121.94|2121.44|2121.44|2120.94|45
1648196370000|2022-03-25 08:19:30|2121.81|2121.31|2121.06|2120.56|2122.19|2121.69|2120.94|2120.44|74
1648196380000|2022-03-25 08:19:40|2121.19|2120.69|2120.69|2120.19|2121.81|2121.31|2120.69|2120.19|89
1648196390000|2022-03-25 08:19:50|2120.81|2120.31|2120.56|2120.06|2121.19|2120.69|2120.31|2119.81|71
1648196400000|2022-03-25 08:20:00|2120.44|2119.94|2120.69|2120.19|2120.69|2120.19|2120.19|2119.69|34
1648196410000|2022-03-25 08:20:10|2120.81|2120.31|2120.44|2119.94|2121.19|2120.69|2120.44|2119.94|73
1648196420000|2022-03-25 08:20:20|2120.31|2119.81|2120.19|2119.69|2120.44|2119.94|2119.69|2119.19|35
1648196430000|2022-03-25 08:20:30|2120.06|2119.56|2120.94|2120.44|2120.94|2120.44|2119.94|2119.44|30
1648196440000|2022-03-25 08:20:40|2120.81|2120.31|2120.94|2120.44|2121.19|2120.69|2120.44|2119.94|43
1648196450000|2022-03-25 08:20:50|2121.19|2120.69|2121.44|2120.94|2121.44|2120.94|2121.19|2120.69|15
1648196460000|2022-03-25 08:21:00|2121.19|2120.69|2121.69|2121.19|2121.69|2121.19|2121.19|2120.69|40
1648196470000|2022-03-25 08:21:10|2121.94|2121.44|2121.31|2120.81|2121.94|2121.44|2121.19|2120.69|75
1648196480000|2022-03-25 08:21:20|2121.19|2120.69|2120.69|2120.19|2121.44|2120.94|2120.69|2120.19|33
1648196490000|2022-03-25 08:21:30|2120.56|2120.06|2120.19|2119.69|2120.56|2120.06|2120.06|2119.56|62
1648196500000|2022-03-25 08:21:40|2120.31|2119.81|2121.44|2120.94|2121.44|2120.94|2120.31|2119.81|66
1648196510000|2022-03-25 08:21:50|2121.31|2120.81|2121.06|2120.56|2121.31|2120.81|2120.94|2120.44|47
1648196520000|2022-03-25 08:22:00|2120.94|2120.44|2121.06|2120.56|2121.19|2120.69|2120.44|2119.94|43
1648196530000|2022-03-25 08:22:10|2121.19|2120.69|2120.44|2119.94|2121.69|2121.19|2120.19|2119.69|77
1648196540000|2022-03-25 08:22:20|2120.19|2119.69|2120.56|2120.06|2120.69|2120.19|2120.19|2119.69|29
1648196550000|2022-03-25 08:22:30|2120.44|2119.94|2120.19|2119.69|2120.69|2120.19|2119.94|2119.44|43
1648196560000|2022-03-25 08:22:40|2120.56|2120.06|2120.69|2120.19|2121.06|2120.56|2120.56|2120.06|22
1648196570000|2022-03-25 08:22:50|2120.81|2120.31|2120.94|2120.44|2121.19|2120.69|2120.81|2120.31|23
1648196580000|2022-03-25 08:23:00|2120.69|2120.19|2120.81|2120.31|2120.81|2120.31|2120.06|2119.56|69
1648196590000|2022-03-25 08:23:10|2120.69|2120.19|2120.44|2119.94|2120.69|2120.19|2120.19|2119.69|44
1648196600000|2022-03-25 08:23:20|2120.56|2120.06|2119.94|2119.44|2120.69|2120.19|2119.69|2119.19|66
1648196610000|2022-03-25 08:23:30|2119.44|2118.94|2119.94|2119.44|2119.94|2119.44|2119.19|2118.69|76
1648196620000|2022-03-25 08:23:40|2119.69|2119.19|2119.19|2118.69|2119.69|2119.19|2119.19|2118.69|86
1648196630000|2022-03-25 08:23:50|2119.31|2118.81|2120.31|2119.81|2120.31|2119.81|2119.31|2118.81|33
1648196640000|2022-03-25 08:24:00|2120.19|2119.69|2120.06|2119.56|2120.56|2120.06|2119.94|2119.44|27
1648196650000|2022-03-25 08:24:10|2119.94|2119.44|2120.19|2119.69|2120.31|2119.81|2119.94|2119.44|37
1648196660000|2022-03-25 08:24:20|2119.94|2119.44|2120.44|2119.94|2120.44|2119.94|2119.94|2119.44|35
1648196670000|2022-03-25 08:24:30|2120.94|2120.44|2121.19|2120.69|2121.19|2120.69|2120.69|2120.19|30
1648196680000|2022-03-25 08:24:40|2121.44|2120.94|2121.56|2121.06|2121.69|2121.19|2121.31|2120.81|77
1648196690000|2022-03-25 08:24:50|2121.69|2121.19|2121.44|2120.94|2121.69|2121.19|2121.44|2120.94|6
1648196700000|2022-03-25 08:25:00|2121.56|2121.06|2121.19|2120.69|2121.69|2121.19|2121.19|2120.69|36
1648196710000|2022-03-25 08:25:10|2121.44|2120.94|2121.19|2120.69|2121.56|2121.06|2121.19|2120.69|17
1648196720000|2022-03-25 08:25:20|2121.44|2120.94|2121.69|2121.19|2121.69|2121.19|2121.44|2120.94|31
1648196730000|2022-03-25 08:25:30|2121.94|2121.44|2122.19|2121.69|2122.19|2121.69|2121.94|2121.44|61
1648196740000|2022-03-25 08:25:40|2122.44|2121.94|2123.19|2122.69|2123.19|2122.69|2122.44|2121.94|78
1648196750000|2022-03-25 08:25:50|2123.44|2122.94|2123.94|2123.44|2123.94|2123.44|2123.19|2122.69|94
1648196760000|2022-03-25 08:26:00|2124.19|2123.69|2124.19|2123.69|2124.31|2123.81|2123.94|2123.44|60
1648196770000|2022-03-25 08:26:10|2124.31|2123.81|2123.19|2122.69|2124.44|2123.94|2123.19|2122.69|67
1648196780000|2022-03-25 08:26:20|2122.94|2122.44|2122.69|2122.19|2123.19|2122.69|2122.56|2122.06|83
1648196790000|2022-03-25 08:26:30|2122.56|2122.06|2122.19|2121.69|2122.56|2122.06|2121.81|2121.31|46
1648196800000|2022-03-25 08:26:40|2122.06|2121.56|2123.06|2122.56|2123.06|2122.56|2121.94|2121.44|49
1648196810000|2022-03-25 08:26:50|2123.19|2122.69|2123.56|2123.06|2124.19|2123.69|2122.94|2122.44|40
1648196820000|2022-03-25 08:27:00|2123.69|2123.19|2123.44|2122.94|2123.94|2123.44|2122.94|2122.44|76
1648196830000|2022-03-25 08:27:10|2123.31|2122.81|2123.44|2122.94|2123.69|2123.19|2123.06|2122.56|21
1648196840000|2022-03-25 08:27:20|2123.31|2122.81|2122.81|2122.31|2123.44|2122.94|2122.44|2121.94|44
1648196850000|2022-03-25 08:27:30|2122.94|2122.44|2121.94|2121.44|2122.94|2122.44|2121.81|2121.31|30
1648196860000|2022-03-25 08:27:40|2121.81|2121.31|2121.94|2121.44|2122.44|2121.94|2121.69|2121.19|26
1648196870000|2022-03-25 08:27:50|2122.06|2121.56|2122.81|2122.31|2122.94|2122.44|2122.06|2121.56|10
1648196880000|2022-03-25 08:28:00|2122.94|2122.44|2123.19|2122.69|2123.44|2122.94|2122.69|2122.19|54
1648196890000|2022-03-25 08:28:10|2123.06|2122.56|2122.31|2121.81|2123.06|2122.56|2122.06|2121.56|32
1648196900000|2022-03-25 08:28:20|2122.44|2121.94|2122.44|2121.94|2122.69|2122.19|2122.19|2121.69|19
1648196910000|2022-03-25 08:28:30|2122.56|2122.06|2122.94|2122.44|2122.94|2122.44|2122.56|2122.06|26
1648196920000|2022-03-25 08:28:40|2123.19|2122.69|2122.94|2122.44|2123.19|2122.69|2122.69|2122.19|18
1648196930000|2022-03-25 08:28:50|2123.06|2122.56|2123.06|2122.56|2123.19|2122.69|2122.94|2122.44|19
1648196940000|2022-03-25 08:29:00|2123.19|2122.69|2122.94|2122.44|2123.44|2122.94|2122.94|2122.44|73
1648196950000|2022-03-25 08:29:10|2122.69|2122.19|2122.69|2122.19|2123.19|2122.69|2122.56|2122.06|16
1648196960000|2022-03-25 08:29:20|2122.81|2122.31|2122.94|2122.44|2123.44|2122.94|2122.81|2122.31|27
1648196970000|2022-03-25 08:29:30|2123.06|2122.56|2122.69|2122.19|2123.19|2122.69|2122.44|2121.94|23
1648196980000|2022-03-25 08:29:40|2122.56|2122.06|2122.31|2121.81|2122.69|2122.19|2122.19|2121.69|23
1648196990000|2022-03-25 08:29:50|2122.69|2122.19|2122.19|2121.69|2122.69|2122.19|2121.94|2121.44|19
1648197000000|2022-03-25 08:30:00|2122.06|2121.56|2121.69|2121.19|2122.06|2121.56|2121.44|2120.94|43
1648197010000|2022-03-25 08:30:10|2121.56|2121.06|2120.69|2120.19|2121.56|2121.06|2120.69|2120.19|64
1648197020000|2022-03-25 08:30:20|2120.81|2120.31|2120.94|2120.44|2121.19|2120.69|2120.69|2120.19|41
1648197030000|2022-03-25 08:30:30|2120.44|2119.94|2120.69|2120.19|2120.81|2120.31|2120.19|2119.69|61
1648197040000|2022-03-25 08:30:40|2120.44|2119.94|2120.44|2119.94|2120.69|2120.19|2120.31|2119.81|65
1648197050000|2022-03-25 08:30:50|2120.56|2120.06|2121.19|2120.69|2121.31|2120.81|2120.44|2119.94|56
1648197060000|2022-03-25 08:31:00|2121.44|2120.94|2121.94|2121.44|2122.19|2121.69|2121.19|2120.69|72
1648197070000|2022-03-25 08:31:10|2121.81|2121.31|2121.69|2121.19|2121.94|2121.44|2121.69|2121.19|30
1648197080000|2022-03-25 08:31:20|2121.81|2121.31|2121.69|2121.19|2121.94|2121.44|2121.69|2121.19|21
1648197090000|2022-03-25 08:31:30|2121.81|2121.31|2121.44|2120.94|2121.94|2121.44|2120.44|2119.94|71
1648197100000|2022-03-25 08:31:40|2121.31|2120.81|2120.81|2120.31|2121.44|2120.94|2120.69|2120.19|42
1648197110000|2022-03-25 08:31:50|2120.69|2120.19|2120.69|2120.19|2120.81|2120.31|2120.56|2120.06|34
1648197120000|2022-03-25 08:32:00|2120.81|2120.31|2121.44|2120.94|2121.44|2120.94|2120.69|2120.19|73
1648197130000|2022-03-25 08:32:10|2121.56|2121.06|2121.31|2120.81|2121.69|2121.19|2121.19|2120.69|59
1648197140000|2022-03-25 08:32:20|2121.19|2120.69|2120.44|2119.94|2121.19|2120.69|2120.19|2119.69|37
1648197150000|2022-03-25 08:32:30|2120.56|2120.06|2120.94|2120.44|2120.94|2120.44|2120.44|2119.94|39
1648197160000|2022-03-25 08:32:40|2120.81|2120.31|2120.19|2119.69|2120.81|2120.31|2120.19|2119.69|20
1648197170000|2022-03-25 08:32:50|2119.94|2119.44|2120.19|2119.69|2120.19|2119.69|2119.94|2119.44|40
1648197180000|2022-03-25 08:33:00|2120.06|2119.56|2120.19|2119.69|2120.19|2119.69|2119.94|2119.44|40
1648197190000|2022-03-25 08:33:10|2120.06|2119.56|2120.06|2119.56|2120.56|2120.06|2119.94|2119.44|55
1648197200000|2022-03-25 08:33:20|2119.94|2119.44|2118.94|2118.44|2119.94|2119.44|2118.94|2118.44|78
1648197210000|2022-03-25 08:33:30|2119.06|2118.56|2119.31|2118.81|2119.44|2118.94|2119.06|2118.56|58
1648197220000|2022-03-25 08:33:40|2119.44|2118.94|2118.56|2118.06|2119.44|2118.94|2118.44|2117.94|76
1648197230000|2022-03-25 08:33:50|2118.44|2117.94|2119.19|2118.69|2119.19|2118.69|2118.44|2117.94|80
1648197240000|2022-03-25 08:34:00|2119.31|2118.81|2119.19|2118.69|2119.44|2118.94|2119.06|2118.56|42
1648197250000|2022-03-25 08:34:10|2119.44|2118.94|2120.19|2119.69|2120.19|2119.69|2119.44|2118.94|50
1648197260000|2022-03-25 08:34:20|2120.06|2119.56|2120.19|2119.69|2120.19|2119.69|2119.94|2119.44|21
1648197270000|2022-03-25 08:34:30|2120.69|2120.19|2120.94|2120.44|2120.94|2120.44|2120.56|2120.06|51
1648197280000|2022-03-25 08:34:40|2120.81|2120.31|2121.19|2120.69|2121.44|2120.94|2120.69|2120.19|48
1648197290000|2022-03-25 08:34:50|2121.06|2120.56|2121.19|2120.69|2121.19|2120.69|2120.94|2120.44|28
1648197300000|2022-03-25 08:35:00|2121.31|2120.81|2121.19|2120.69|2121.69|2121.19|2121.06|2120.56|63
1648197310000|2022-03-25 08:35:10|2121.44|2120.94|2120.69|2120.19|2121.44|2120.94|2120.56|2120.06|40
1648197320000|2022-03-25 08:35:20|2120.94|2120.44|2120.69|2120.19|2120.94|2120.44|2120.69|2120.19|13
1648197330000|2022-03-25 08:35:30|2120.94|2120.44|2120.44|2119.94|2120.94|2120.44|2120.44|2119.94|41
1648197340000|2022-03-25 08:35:40|2120.56|2120.06|2120.69|2120.19|2120.94|2120.44|2120.19|2119.69|41
1648197350000|2022-03-25 08:35:50|2120.81|2120.31|2121.56|2121.06|2121.69|2121.19|2120.69|2120.19|17
1648197360000|2022-03-25 08:36:00|2121.44|2120.94|2121.94|2121.44|2121.94|2121.44|2121.44|2120.94|17
1648197370000|2022-03-25 08:36:10|2121.81|2121.31|2122.44|2121.94|2122.44|2121.94|2121.69|2121.19|42
1648197380000|2022-03-25 08:36:20|2122.06|2121.56|2122.44|2121.94|2122.44|2121.94|2121.94|2121.44|20
1648197390000|2022-03-25 08:36:30|2122.56|2122.06|2122.69|2122.19|2122.69|2122.19|2122.44|2121.94|21
1648197400000|2022-03-25 08:36:40|2122.56|2122.06|2122.06|2121.56|2122.56|2122.06|2121.69|2121.19|23
1648197410000|2022-03-25 08:36:50|2122.19|2121.69|2121.94|2121.44|2122.19|2121.69|2121.94|2121.44|3
1648197420000|2022-03-25 08:37:00|2121.69|2121.19|2121.81|2121.31|2121.94|2121.44|2121.56|2121.06|26
1648197430000|2022-03-25 08:37:10|2121.94|2121.44|2122.06|2121.56|2122.19|2121.69|2121.69|2121.19|5
1648197440000|2022-03-25 08:37:20|2121.94|2121.44|2122.69|2122.19|2122.69|2122.19|2121.94|2121.44|36
1648197450000|2022-03-25 08:37:30|2122.44|2121.94|2122.31|2121.81|2122.56|2122.06|2122.31|2121.81|15
1648197460000|2022-03-25 08:37:40|2122.19|2121.69|2121.94|2121.44|2122.19|2121.69|2121.69|2121.19|16
1648197470000|2022-03-25 08:37:50|2122.06|2121.56|2121.94|2121.44|2122.44|2121.94|2121.94|2121.44|24
1648197480000|2022-03-25 08:38:00|2121.44|2120.94|2120.94|2120.44|2121.44|2120.94|2120.69|2120.19|42
1648197490000|2022-03-25 08:38:10|2121.06|2120.56|2120.94|2120.44|2121.19|2120.69|2120.56|2120.06|47
1648197500000|2022-03-25 08:38:20|2121.06|2120.56|2121.81|2121.31|2121.94|2121.44|2121.06|2120.56|10
1648197510000|2022-03-25 08:38:30|2121.69|2121.19|2121.94|2121.44|2122.06|2121.56|2121.69|2121.19|17
1648197520000|2022-03-25 08:38:40|2122.19|2121.69|2121.56|2121.06|2122.44|2121.94|2121.56|2121.06|23
1648197530000|2022-03-25 08:38:50|2121.69|2121.19|2121.94|2121.44|2121.94|2121.44|2121.69|2121.19|2
1648197540000|2022-03-25 08:39:00|2121.81|2121.31|2122.31|2121.81|2122.44|2121.94|2121.69|2121.19|16
1648197550000|2022-03-25 08:39:10|2122.19|2121.69|2122.69|2122.19|2122.69|2122.19|2121.69|2121.19|34
1648197560000|2022-03-25 08:39:20|2122.56|2122.06|2123.19|2122.69|2123.19|2122.69|2122.44|2121.94|27
1648197570000|2022-03-25 08:39:30|2123.31|2122.81|2123.06|2122.56|2123.31|2122.81|2122.94|2122.44|18
1648197580000|2022-03-25 08:39:40|2122.94|2122.44|2123.81|2123.31|2123.81|2123.31|2122.94|2122.44|41
1648197590000|2022-03-25 08:39:50|2123.94|2123.44|2123.69|2123.19|2124.19|2123.69|2123.44|2122.94|51
1648197600000|2022-03-25 08:40:00|2123.81|2123.31|2123.44|2122.94|2123.94|2123.44|2123.44|2122.94|19
1648197610000|2022-03-25 08:40:10|2123.19|2122.69|2123.69|2123.19|2123.81|2123.31|2123.19|2122.69|30
1648197620000|2022-03-25 08:40:20|2123.56|2123.06|2122.69|2122.19|2123.56|2123.06|2122.69|2122.19|19
1648197630000|2022-03-25 08:40:30|2122.81|2122.31|2122.69|2122.19|2123.06|2122.56|2122.69|2122.19|18
1648197640000|2022-03-25 08:40:40|2122.81|2122.31|2122.94|2122.44|2122.94|2122.44|2122.69|2122.19|12
1648197650000|2022-03-25 08:40:50|2123.19|2122.69|2123.33|2122.83|2123.33|2122.83|2123.06|2122.56|15
1648197660000|2022-03-25 08:41:00|2123.2|2122.7|2123.58|2123.08|2123.58|2123.08|2122.83|2122.33|41
1648197670000|2022-03-25 08:41:10|2123.45|2122.95|2123.08|2122.58|2123.45|2122.95|2123.08|2122.58|15
1648197680000|2022-03-25 08:41:20|2123.33|2122.83|2123.45|2122.95|2123.58|2123.08|2123.33|2122.83|9
1648197690000|2022-03-25 08:41:30|2123.33|2122.83|2123.58|2123.08|2124.33|2123.83|2123.33|2122.83|49
1648197700000|2022-03-25 08:41:40|2123.7|2123.2|2123.7|2123.2|2123.83|2123.33|2123.58|2123.08|10
1648197710000|2022-03-25 08:41:50|2123.58|2123.08|2123.33|2122.83|2123.58|2123.08|2123.08|2122.58|36
1648197720000|2022-03-25 08:42:00|2123.45|2122.95|2123.68|2123.18|2123.68|2123.18|2123.38|2122.88|25
1648197730000|2022-03-25 08:42:10|2124.05|2123.55|2124.18|2123.68|2124.18|2123.68|2123.68|2123.18|3
1648197740000|2022-03-25 08:42:20|2124.43|2123.93|2123.93|2123.43|2124.43|2123.93|2123.68|2123.18|26
1648197750000|2022-03-25 08:42:30|2124.05|2123.55|2124.43|2123.93|2124.68|2124.18|2123.93|2123.43|39
1648197760000|2022-03-25 08:42:40|2124.55|2124.05|2124.78|2124.28|2124.78|2124.28|2124.43|2123.93|12
1648197770000|2022-03-25 08:42:50|2124.9|2124.4|2125.28|2124.78|2125.28|2124.78|2124.78|2124.28|22
1648197780000|2022-03-25 08:43:00|2125.15|2124.65|2125.13|2124.63|2125.28|2124.78|2124.78|2124.28|24
1648197790000|2022-03-25 08:43:10|2125.38|2124.88|2125.08|2124.58|2125.38|2124.88|2124.63|2124.13|31
1648197800000|2022-03-25 08:43:20|2125.2|2124.7|2125.08|2124.58|2125.33|2124.83|2125.08|2124.58|15
1648197810000|2022-03-25 08:43:30|2125.2|2124.7|2125.2|2124.7|2125.33|2124.83|2125.08|2124.58|38
1648197820000|2022-03-25 08:43:40|2125.33|2124.83|2125.08|2124.58|2125.33|2124.83|2124.83|2124.33|24
1648197830000|2022-03-25 08:43:50|2124.95|2124.45|2124.83|2124.33|2124.95|2124.45|2124.83|2124.33|6
1648197840000|2022-03-25 08:44:00|2124.7|2124.2|2123.83|2123.33|2124.7|2124.2|2123.83|2123.33|33
1648197850000|2022-03-25 08:44:10|2123.7|2123.2|2123.45|2122.95|2123.7|2123.2|2123.45|2122.95|14
1648197860000|2022-03-25 08:44:20|2123.58|2123.08|2123.7|2123.2|2123.83|2123.33|2123.45|2122.95|15
1648197870000|2022-03-25 08:44:30|2123.58|2123.08|2124.08|2123.58|2124.08|2123.58|2123.58|2123.08|8
1648197880000|2022-03-25 08:44:40|2124.2|2123.7|2124.58|2124.08|2124.7|2124.2|2124.2|2123.7|36
1648197890000|2022-03-25 08:44:50|2124.7|2124.2|2124.2|2123.7|2124.83|2124.33|2124.08|2123.58|51
1648197900000|2022-03-25 08:45:00|2124.08|2123.58|2124.33|2123.83|2124.33|2123.83|2123.83|2123.33|23
1648197910000|2022-03-25 08:45:10|2124.45|2123.95|2124.33|2123.83|2124.58|2124.08|2124.33|2123.83|10
1648197920000|2022-03-25 08:45:20|2123.83|2123.33|2124.08|2123.58|2124.08|2123.58|2123.7|2123.2|28
1648197930000|2022-03-25 08:45:30|2124.2|2123.7|2123.58|2123.08|2124.2|2123.7|2123.58|2123.08|13
1648197940000|2022-03-25 08:45:40|2123.45|2122.95|2123.88|2123.38|2123.88|2123.38|2123.33|2122.83|26
1648197950000|2022-03-25 08:45:50|2123.93|2123.43|2123.73|2123.23|2123.98|2123.48|2123.73|2123.23|24
1648197960000|2022-03-25 08:46:00|2123.6|2123.1|2123.73|2123.23|2123.73|2123.23|2123.6|2123.1|7
1648197970000|2022-03-25 08:46:10|2123.6|2123.1|2123.23|2122.73|2123.6|2123.1|2122.98|2122.48|27
1648197980000|2022-03-25 08:46:20|2123.35|2122.85|2124.03|2123.53|2124.03|2123.53|2123.35|2122.85|15
1648197990000|2022-03-25 08:46:30|2124.53|2124.03|2124.53|2124.03|2124.78|2124.28|2124.28|2123.78|34
1648198000000|2022-03-25 08:46:40|2124.4|2123.9|2124.15|2123.65|2124.53|2124.03|2124.15|2123.65|11
1648198010000|2022-03-25 08:46:50|2124.03|2123.53|2124.28|2123.78|2124.28|2123.78|2124.03|2123.53|3
1648198020000|2022-03-25 08:47:00|2124.4|2123.9|2124.28|2123.78|2124.4|2123.9|2124.28|2123.78|3
1648198030000|2022-03-25 08:47:10|2124.4|2123.9|2124.53|2124.03|2124.78|2124.28|2124.4|2123.9|47
1648198040000|2022-03-25 08:47:20|2124.4|2123.9|2124.53|2124.03|2124.53|2124.03|2124.4|2123.9|3
1648198050000|2022-03-25 08:47:30|2124.4|2123.9|2124.4|2123.9|2124.53|2124.03|2124.4|2123.9|2
1648198060000|2022-03-25 08:47:40|2124.28|2123.78|2124.9|2124.4|2125.03|2124.53|2124.15|2123.65|98
1648198070000|2022-03-25 08:47:50|2125.03|2124.53|2124.65|2124.15|2125.03|2124.53|2124.53|2124.03|29
1648198080000|2022-03-25 08:48:00|2124.53|2124.03|2124.66|2124.16|2125.13|2124.63|2124.53|2124.03|6
1648198090000|2022-03-25 08:48:10|2124.78|2124.28|2125.03|2124.53|2125.16|2124.66|2124.78|2124.28|13
1648198100000|2022-03-25 08:48:20|2124.91|2124.41|2124.91|2124.41|2125.41|2124.91|2124.91|2124.41|21
1648198110000|2022-03-25 08:48:30|2125.03|2124.53|2124.91|2124.41|2125.41|2124.91|2124.91|2124.41|4
1648198120000|2022-03-25 08:48:40|2125.16|2124.66|2125.16|2124.66|2125.16|2124.66|2124.91|2124.41|10
1648198130000|2022-03-25 08:48:50|2125.28|2124.78|2126.16|2125.66|2126.16|2125.66|2125.28|2124.78|12
1648198140000|2022-03-25 08:49:00|2126.28|2125.78|2126.41|2125.91|2126.66|2126.16|2126.16|2125.66|50
1648198150000|2022-03-25 08:49:10|2126.53|2126.03|2125.91|2125.41|2126.53|2126.03|2125.91|2125.41|36
1648198160000|2022-03-25 08:49:20|2125.78|2125.28|2125.91|2125.41|2126.16|2125.66|2125.53|2125.03|25
1648198170000|2022-03-25 08:49:30|2126.16|2125.66|2125.91|2125.41|2126.16|2125.66|2125.91|2125.41|8
1648198180000|2022-03-25 08:49:40|2125.53|2125.03|2125.91|2125.41|2125.91|2125.41|2125.53|2125.03|15
1648198190000|2022-03-25 08:49:50|2126.16|2125.66|2126.16|2125.66|2126.16|2125.66|2125.91|2125.41|21
1648198200000|2022-03-25 08:50:00|2126.66|2126.16|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|33
1648198210000|2022-03-25 08:50:10|2126.28|2125.78|2126.41|2125.91|2126.66|2126.16|2126.28|2125.78|15
1648198220000|2022-03-25 08:50:20|2126.66|2126.16|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|10
1648198230000|2022-03-25 08:50:30|2126.41|2125.91|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|23
1648198240000|2022-03-25 08:50:40|2126.28|2125.78|2125.91|2125.41|2126.28|2125.78|2125.91|2125.41|12
1648198250000|2022-03-25 08:50:50|2126.03|2125.53|2126.66|2126.16|2126.66|2126.16|2125.91|2125.41|23
1648198260000|2022-03-25 08:51:00|2126.78|2126.28|2126.66|2126.16|2127.03|2126.53|2126.53|2126.03|46
1648198270000|2022-03-25 08:51:10|2126.78|2126.28|2126.41|2125.91|2126.78|2126.28|2126.41|2125.91|43
1648198280000|2022-03-25 08:51:20|2126.28|2125.78|2125.78|2125.28|2126.28|2125.78|2125.41|2124.91|60
1648198290000|2022-03-25 08:51:30|2126.03|2125.53|2126.16|2125.66|2126.66|2126.16|2126.03|2125.53|16
1648198300000|2022-03-25 08:51:40|2126.28|2125.78|2127.16|2126.66|2127.16|2126.66|2126.16|2125.66|50
1648198310000|2022-03-25 08:51:50|2127.03|2126.53|2126.78|2126.28|2127.03|2126.53|2126.66|2126.16|29
1648198320000|2022-03-25 08:52:00|2126.91|2126.41|2126.66|2126.16|2127.16|2126.66|2126.53|2126.03|7
1648198330000|2022-03-25 08:52:10|2126.78|2126.28|2126.91|2126.41|2127.03|2126.53|2126.66|2126.16|49
1648198340000|2022-03-25 08:52:20|2127.03|2126.53|2127.16|2126.66|2127.41|2126.91|2127.03|2126.53|2
1648198350000|2022-03-25 08:52:30|2127.28|2126.78|2127.16|2126.66|2127.28|2126.78|2127.16|2126.66|3
1648198360000|2022-03-25 08:52:40|2126.91|2126.41|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|20
1648198370000|2022-03-25 08:52:50|2126.41|2125.91|2126.28|2125.78|2126.41|2125.91|2125.91|2125.41|49
1648198380000|2022-03-25 08:53:00|2126.41|2125.91|2125.53|2125.03|2126.41|2125.91|2125.53|2125.03|31
1648198390000|2022-03-25 08:53:10|2125.66|2125.16|2126.03|2125.53|2126.16|2125.66|2125.41|2124.91|37
1648198400000|2022-03-25 08:53:20|2125.91|2125.41|2125.91|2125.41|2126.16|2125.66|2125.78|2125.28|7
1648198410000|2022-03-25 08:53:30|2125.78|2125.28|2125.53|2125.03|2126.16|2125.66|2125.53|2125.03|35
1648198420000|2022-03-25 08:53:40|2125.41|2124.91|2126.03|2125.53|2126.16|2125.66|2125.41|2124.91|15
1648198430000|2022-03-25 08:53:50|2125.91|2125.41|2126.41|2125.91|2126.66|2126.16|2125.91|2125.41|36
1648198440000|2022-03-25 08:54:00|2126.53|2126.03|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|6
1648198450000|2022-03-25 08:54:10|2126.28|2125.78|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|17
1648198460000|2022-03-25 08:54:20|2126.53|2126.03|2126.53|2126.03|2126.53|2126.03|2126.41|2125.91|5
1648198470000|2022-03-25 08:54:30|2126.66|2126.16|2126.16|2125.66|2126.66|2126.16|2126.16|2125.66|38
1648198480000|2022-03-25 08:54:40|2126.28|2125.78|2126.91|2126.41|2126.91|2126.41|2126.28|2125.78|31
1648198490000|2022-03-25 08:54:50|2126.78|2126.28|2127.16|2126.66|2127.16|2126.66|2126.78|2126.28|11
1648198500000|2022-03-25 08:55:00|2126.91|2126.41|2127.03|2126.53|2127.16|2126.66|2126.91|2126.41|8
1648198510000|2022-03-25 08:55:10|2126.91|2126.41|2127.41|2126.91|2127.41|2126.91|2126.66|2126.16|23
1648198520000|2022-03-25 08:55:20|2127.28|2126.78|2127.28|2126.78|2127.41|2126.91|2127.16|2126.66|15
1648198530000|2022-03-25 08:55:30|2127.16|2126.66|2127.28|2126.78|2127.41|2126.91|2127.16|2126.66|7
1648198540000|2022-03-25 08:55:40|2127.16|2126.66|2128.16|2127.66|2128.16|2127.66|2127.16|2126.66|38
1648198550000|2022-03-25 08:55:50|2127.91|2127.41|2128.41|2127.91|2128.41|2127.91|2127.91|2127.41|106
1648198560000|2022-03-25 08:56:00|2128.28|2127.78|2128.16|2127.66|2128.41|2127.91|2127.91|2127.41|24
1648198570000|2022-03-25 08:56:10|2128.28|2127.78|2128.16|2127.66|2128.41|2127.91|2128.16|2127.66|19
1648198580000|2022-03-25 08:56:20|2127.91|2127.41|2127.41|2126.91|2128.03|2127.53|2127.41|2126.91|21
1648198590000|2022-03-25 08:56:30|2127.53|2127.03|2127.66|2127.16|2127.78|2127.28|2127.41|2126.91|23
1648198600000|2022-03-25 08:56:40|2127.78|2127.28|2127.66|2127.16|2127.78|2127.28|2127.66|2127.16|11
1648198610000|2022-03-25 08:56:50|2127.78|2127.28|2127.91|2127.41|2128.03|2127.53|2127.78|2127.28|15
1648198620000|2022-03-25 08:57:00|2128.03|2127.53|2127.91|2127.41|2128.03|2127.53|2127.91|2127.41|11
1648198630000|2022-03-25 08:57:10|2127.41|2126.91|2127.16|2126.66|2127.41|2126.91|2127.16|2126.66|81
1648198640000|2022-03-25 08:57:20|2126.91|2126.41|2126.91|2126.41|2127.16|2126.66|2126.66|2126.16|50
1648198650000|2022-03-25 08:57:30|2126.78|2126.28|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|2
1648198660000|2022-03-25 08:57:40|2126.41|2125.91|2126.53|2126.03|2126.53|2126.03|2126.41|2125.91|11
1648198670000|2022-03-25 08:57:50|2126.41|2125.91|2126.16|2125.66|2126.53|2126.03|2126.16|2125.66|27
1648198680000|2022-03-25 08:58:00|2126.28|2125.78|2126.41|2125.91|2126.53|2126.03|2126.16|2125.66|22
1648198690000|2022-03-25 08:58:10|2126.16|2125.66|2126.16|2125.66|2126.16|2125.66|2126.16|2125.66|20
1648198700000|2022-03-25 08:58:20|2125.91|2125.41|2126.41|2125.91|2126.41|2125.91|2125.91|2125.41|30
1648198710000|2022-03-25 08:58:30|2126.28|2125.78|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|0
1648198730000|2022-03-25 08:58:50|2126.66|2126.16|2126.78|2126.28|2126.78|2126.28|2126.66|2126.16|16
1648198740000|2022-03-25 08:59:00|2126.91|2126.41|2126.41|2125.91|2126.91|2126.41|2126.28|2125.78|28
1648198750000|2022-03-25 08:59:10|2126.53|2126.03|2125.78|2125.28|2126.53|2126.03|2125.78|2125.28|21
1648198760000|2022-03-25 08:59:20|2125.91|2125.41|2126.03|2125.53|2126.16|2125.66|2125.91|2125.41|8
1648198770000|2022-03-25 08:59:30|2125.91|2125.41|2125.91|2125.41|2126.16|2125.66|2125.91|2125.41|11
1648198780000|2022-03-25 08:59:40|2125.78|2125.28|2125.91|2125.41|2125.91|2125.41|2125.66|2125.16|13
1648198790000|2022-03-25 08:59:50|2125.78|2125.28|2125.66|2125.16|2125.91|2125.41|2125.66|2125.16|10
1648198800000|2022-03-25 09:00:00|2125.91|2125.41|2125.91|2125.41|2126.16|2125.66|2125.66|2125.16|49
1648198810000|2022-03-25 09:00:10|2126.03|2125.53|2124.91|2124.41|2126.03|2125.53|2124.78|2124.28|117
1648198820000|2022-03-25 09:00:20|2124.78|2124.28|2125.03|2124.53|2125.03|2124.53|2124.28|2123.78|98
1648198830000|2022-03-25 09:00:30|2124.91|2124.41|2125.41|2124.91|2125.41|2124.91|2124.91|2124.41|44
1648198840000|2022-03-25 09:00:40|2125.28|2124.78|2126.66|2126.16|2126.66|2126.16|2124.53|2124.03|234
1648198850000|2022-03-25 09:00:50|2127.16|2126.66|2125.41|2124.91|2129.41|2128.91|2125.41|2124.91|493
1648198860000|2022-03-25 09:01:00|2125.28|2124.78|2125.53|2125.03|2125.78|2125.28|2125.16|2124.66|82
1648198870000|2022-03-25 09:01:10|2125.66|2125.16|2125.78|2125.28|2125.91|2125.41|2125.66|2125.16|13
1648198880000|2022-03-25 09:01:20|2125.91|2125.41|2124.78|2124.28|2125.91|2125.41|2124.66|2124.16|41
1648198890000|2022-03-25 09:01:30|2124.66|2124.16|2124.53|2124.03|2124.91|2124.41|2124.28|2123.78|29
1648198900000|2022-03-25 09:01:40|2124.66|2124.16|2124.66|2124.16|2124.66|2124.16|2124.66|2124.16|1
1648198910000|2022-03-25 09:01:50|2124.78|2124.28|2123.28|2122.78|2124.91|2124.41|2123.03|2122.53|80
1648198920000|2022-03-25 09:02:00|2123.16|2122.66|2122.78|2122.28|2123.16|2122.66|2122.16|2121.66|65
1648198930000|2022-03-25 09:02:10|2122.91|2122.41|2124.16|2123.66|2124.16|2123.66|2122.78|2122.28|47
1648198940000|2022-03-25 09:02:20|2124.03|2123.53|2124.03|2123.53|2124.16|2123.66|2123.78|2123.28|14
1648198950000|2022-03-25 09:02:30|2123.91|2123.41|2122.66|2122.16|2123.91|2123.41|2122.66|2122.16|23
1648198960000|2022-03-25 09:02:40|2122.53|2122.03|2122.66|2122.16|2122.78|2122.28|2122.53|2122.03|18
1648198970000|2022-03-25 09:02:50|2122.91|2122.41|2122.28|2121.78|2122.91|2122.41|2122.03|2121.53|38
1648198980000|2022-03-25 09:03:00|2122.16|2121.66|2122.28|2121.78|2122.41|2121.91|2122.03|2121.53|74
1648198990000|2022-03-25 09:03:10|2122.16|2121.66|2122.16|2121.66|2122.28|2121.78|2121.91|2121.41|45
1648199000000|2022-03-25 09:03:20|2122.28|2121.78|2122.16|2121.66|2122.28|2121.78|2122.16|2121.66|28
1648199010000|2022-03-25 09:03:30|2122.03|2121.53|2121.66|2121.16|2122.16|2121.66|2121.66|2121.16|68
1648199020000|2022-03-25 09:03:40|2121.53|2121.03|2121.41|2120.91|2121.66|2121.16|2121.41|2120.91|8
1648199030000|2022-03-25 09:03:50|2121.28|2120.78|2121.28|2120.78|2121.28|2120.78|2121.16|2120.66|29
1648199040000|2022-03-25 09:04:00|2121.16|2120.66|2121.28|2120.78|2121.53|2121.03|2120.66|2120.16|70
1648199050000|2022-03-25 09:04:10|2121.41|2120.91|2121.28|2120.78|2121.53|2121.03|2121.16|2120.66|24
1648199060000|2022-03-25 09:04:20|2121.41|2120.91|2122.41|2121.91|2122.53|2122.03|2121.41|2120.91|34
1648199070000|2022-03-25 09:04:30|2121.91|2121.41|2121.66|2121.16|2122.16|2121.66|2121.41|2120.91|32
1648199080000|2022-03-25 09:04:40|2121.78|2121.28|2122.28|2121.78|2122.41|2121.91|2121.78|2121.28|10
1648199090000|2022-03-25 09:04:50|2122.41|2121.91|2122.41|2121.91|2122.66|2122.16|2122.41|2121.91|31
1648199100000|2022-03-25 09:05:00|2122.53|2122.03|2122.41|2121.91|2122.66|2122.16|2122.16|2121.66|29
1648199110000|2022-03-25 09:05:10|2122.66|2122.16|2122.91|2122.41|2123.16|2122.66|2122.66|2122.16|19
1648199120000|2022-03-25 09:05:20|2123.03|2122.53|2122.66|2122.16|2123.16|2122.66|2122.66|2122.16|13
1648199130000|2022-03-25 09:05:30|2122.41|2121.91|2122.16|2121.66|2122.41|2121.91|2122.16|2121.66|4
1648199140000|2022-03-25 09:05:40|2122.28|2121.78|2122.41|2121.91|2122.41|2121.91|2121.91|2121.41|27
1648199150000|2022-03-25 09:05:50|2122.28|2121.78|2122.16|2121.66|2122.28|2121.78|2121.91|2121.41|39
1648199160000|2022-03-25 09:06:00|2122.28|2121.78|2122.41|2121.91|2122.41|2121.91|2122.16|2121.66|13
1648199170000|2022-03-25 09:06:10|2122.28|2121.78|2122.28|2121.78|2122.66|2122.16|2122.16|2121.66|19
1648199180000|2022-03-25 09:06:20|2122.41|2121.91|2122.66|2122.16|2122.66|2122.16|2122.28|2121.78|9
1648199190000|2022-03-25 09:06:30|2122.53|2122.03|2122.78|2122.28|2123.16|2122.66|2122.53|2122.03|26
1648199200000|2022-03-25 09:06:40|2122.91|2122.41|2123.16|2122.66|2123.41|2122.91|2122.91|2122.41|22
1648199210000|2022-03-25 09:06:50|2122.91|2122.41|2122.91|2122.41|2122.91|2122.41|2122.78|2122.28|2
1648199220000|2022-03-25 09:07:00|2122.66|2122.16|2122.91|2122.41|2122.91|2122.41|2122.66|2122.16|12
1648199230000|2022-03-25 09:07:10|2122.78|2122.28|2122.91|2122.41|2122.91|2122.41|2122.66|2122.16|6
1648199240000|2022-03-25 09:07:20|2123.03|2122.53|2122.66|2122.16|2123.41|2122.91|2122.66|2122.16|12
1648199250000|2022-03-25 09:07:30|2122.78|2122.28|2122.91|2122.41|2123.16|2122.66|2122.66|2122.16|10
1648199260000|2022-03-25 09:07:40|2122.78|2122.28|2122.91|2122.41|2122.91|2122.41|2122.66|2122.16|9
1648199270000|2022-03-25 09:07:50|2123.03|2122.53|2122.66|2122.16|2123.16|2122.66|2122.66|2122.16|35
1648199280000|2022-03-25 09:08:00|2122.78|2122.28|2122.78|2122.28|2122.91|2122.41|2122.66|2122.16|10
1648199290000|2022-03-25 09:08:10|2122.91|2122.41|2122.91|2122.41|2122.91|2122.41|2122.41|2121.91|33
1648199300000|2022-03-25 09:08:20|2122.78|2122.28|2122.66|2122.16|2122.91|2122.41|2122.66|2122.16|21
1648199310000|2022-03-25 09:08:30|2122.53|2122.03|2122.53|2122.03|2122.66|2122.16|2122.41|2121.91|24
1648199320000|2022-03-25 09:08:40|2122.41|2121.91|2122.66|2122.16|2122.78|2122.28|2122.41|2121.91|23
1648199330000|2022-03-25 09:08:50|2122.41|2121.91|2122.41|2121.91|2122.66|2122.16|2122.41|2121.91|34
1648199340000|2022-03-25 09:09:00|2122.16|2121.66|2122.41|2121.91|2122.41|2121.91|2122.16|2121.66|82
1648199350000|2022-03-25 09:09:10|2122.28|2121.78|2121.91|2121.41|2122.41|2121.91|2121.91|2121.41|140
1648199360000|2022-03-25 09:09:20|2121.53|2121.03|2121.91|2121.41|2121.91|2121.41|2121.53|2121.03|42
1648199370000|2022-03-25 09:09:30|2122.03|2121.53|2122.16|2121.66|2122.16|2121.66|2121.91|2121.41|50
1648199380000|2022-03-25 09:09:40|2122.03|2121.53|2121.91|2121.41|2122.16|2121.66|2121.66|2121.16|78
1648199390000|2022-03-25 09:09:50|2122.16|2121.66|2121.53|2121.03|2122.16|2121.66|2121.28|2120.78|95
1648199400000|2022-03-25 09:10:00|2121.66|2121.16|2122.16|2121.66|2122.41|2121.91|2121.66|2121.16|60
1648199410000|2022-03-25 09:10:10|2122.28|2121.78|2122.66|2122.16|2122.66|2122.16|2122.28|2121.78|24
1648199420000|2022-03-25 09:10:20|2122.78|2122.28|2122.16|2121.66|2122.78|2122.28|2122.03|2121.53|59
1648199430000|2022-03-25 09:10:30|2122.03|2121.53|2121.91|2121.41|2122.03|2121.53|2121.78|2121.28|45
1648199440000|2022-03-25 09:10:40|2121.78|2121.28|2121.91|2121.41|2122.03|2121.53|2121.78|2121.28|60
1648199450000|2022-03-25 09:10:50|2121.66|2121.16|2121.66|2121.16|2121.78|2121.28|2121.66|2121.16|35
1648199460000|2022-03-25 09:11:00|2121.53|2121.03|2121.41|2120.91|2121.91|2121.41|2121.41|2120.91|21
1648199470000|2022-03-25 09:11:10|2121.53|2121.03|2121.41|2120.91|2121.53|2121.03|2121.41|2120.91|10
1648199480000|2022-03-25 09:11:20|2121.16|2120.66|2121.28|2120.78|2121.41|2120.91|2121.16|2120.66|53
1648199490000|2022-03-25 09:11:30|2121.16|2120.66|2120.53|2120.03|2121.28|2120.78|2120.41|2119.91|51
1648199500000|2022-03-25 09:11:40|2120.41|2119.91|2120.66|2120.16|2120.66|2120.16|2120.28|2119.78|36
1648199510000|2022-03-25 09:11:50|2120.91|2120.41|2120.91|2120.41|2121.16|2120.66|2120.91|2120.41|19
1648199520000|2022-03-25 09:12:00|2121.03|2120.53|2120.66|2120.16|2121.03|2120.53|2120.66|2120.16|17
1648199530000|2022-03-25 09:12:10|2120.53|2120.03|2120.41|2119.91|2120.66|2120.16|2120.41|2119.91|16
1648199540000|2022-03-25 09:12:20|2120.16|2119.66|2119.91|2119.41|2120.41|2119.91|2119.91|2119.41|17
1648199550000|2022-03-25 09:12:30|2119.78|2119.28|2119.91|2119.41|2119.91|2119.41|2119.66|2119.16|23
1648199560000|2022-03-25 09:12:40|2120.03|2119.53|2119.66|2119.16|2120.03|2119.53|2119.41|2118.91|31
1648199570000|2022-03-25 09:12:50|2119.53|2119.03|2119.41|2118.91|2119.53|2119.03|2119.41|2118.91|12
1648199580000|2022-03-25 09:13:00|2119.53|2119.03|2119.66|2119.16|2119.78|2119.28|2119.41|2118.91|32
1648199590000|2022-03-25 09:13:10|||||||||8
1648199600000|2022-03-25 09:13:20|2119.78|2119.28|2119.53|2119.03|2119.91|2119.41|2119.53|2119.03|29
1648199610000|2022-03-25 09:13:30|2119.41|2118.91|2119.41|2118.91|2119.53|2119.03|2119.16|2118.66|19
1648199620000|2022-03-25 09:13:40|2119.53|2119.03|2119.91|2119.41|2119.91|2119.41|2119.53|2119.03|28
1648199630000|2022-03-25 09:13:50|2119.66|2119.16|2119.53|2119.03|2119.66|2119.16|2119.41|2118.91|14
1648199640000|2022-03-25 09:14:00|2119.41|2118.91|2119.53|2119.03|2119.53|2119.03|2119.41|2118.91|8
1648199650000|2022-03-25 09:14:10|2119.41|2118.91|2119.16|2118.66|2119.41|2118.91|2119.16|2118.66|11
1648199660000|2022-03-25 09:14:20|2119.28|2118.78|2119.41|2118.91|2119.41|2118.91|2119.16|2118.66|16
1648199670000|2022-03-25 09:14:30|2119.28|2118.78|2119.03|2118.53|2119.28|2118.78|2118.91|2118.41|23
1648199680000|2022-03-25 09:14:40|2118.91|2118.41|2118.91|2118.41|2119.16|2118.66|2118.91|2118.41|15
1648199690000|2022-03-25 09:14:50|2118.78|2118.28|2118.66|2118.16|2118.91|2118.41|2118.66|2118.16|10
1648199700000|2022-03-25 09:15:00|2118.41|2117.91|2118.28|2117.78|2118.53|2118.03|2118.16|2117.66|121
1648199710000|2022-03-25 09:15:10|2118.16|2117.66|2118.41|2117.91|2118.66|2118.16|2118.16|2117.66|9
1648199720000|2022-03-25 09:15:20|2118.53|2118.03|2119.16|2118.66|2119.16|2118.66|2118.53|2118.03|64
1648199730000|2022-03-25 09:15:30|2119.41|2118.91|2119.16|2118.66|2119.66|2119.16|2119.03|2118.53|67
1648199740000|2022-03-25 09:15:40|2119.28|2118.78|2119.03|2118.53|2119.28|2118.78|2118.91|2118.41|21
1648199750000|2022-03-25 09:15:50|2118.91|2118.41|2118.78|2118.28|2118.91|2118.41|2118.78|2118.28|45
1648199760000|2022-03-25 09:16:00|2118.91|2118.41|2118.41|2117.91|2118.91|2118.41|2118.41|2117.91|11
1648199770000|2022-03-25 09:16:10|2118.03|2117.53|2117.66|2117.16|2118.03|2117.53|2117.53|2117.03|60
1648199780000|2022-03-25 09:16:20|2117.91|2117.41|2117.66|2117.16|2117.91|2117.41|2117.28|2116.78|71
1648199790000|2022-03-25 09:16:30|2117.53|2117.03|2117.66|2117.16|2117.66|2117.16|2117.16|2116.66|37
1648199800000|2022-03-25 09:16:40|2117.41|2116.91|2117.41|2116.91|2117.66|2117.16|2117.41|2116.91|35
1648199810000|2022-03-25 09:16:50|2117.53|2117.03|2117.28|2116.78|2117.66|2117.16|2117.28|2116.78|14
1648199820000|2022-03-25 09:17:00|2117.41|2116.91|2116.66|2116.16|2117.41|2116.91|2116.41|2115.91|94
1648199830000|2022-03-25 09:17:10|2116.53|2116.03|2116.16|2115.66|2116.53|2116.03|2116.03|2115.53|65
1648199840000|2022-03-25 09:17:20|2116.03|2115.53|2115.66|2115.16|2116.16|2115.66|2115.66|2115.16|25
1648199850000|2022-03-25 09:17:30|2115.78|2115.28|2115.66|2115.16|2115.91|2115.41|2115.66|2115.16|28
1648199860000|2022-03-25 09:17:40|2115.78|2115.28|2115.78|2115.28|2116.16|2115.66|2115.66|2115.16|41
1648199870000|2022-03-25 09:17:50|2115.66|2115.16|2116.03|2115.53|2116.16|2115.66|2115.66|2115.16|117
1648199880000|2022-03-25 09:18:00|2115.91|2115.41|2115.53|2115.03|2115.91|2115.41|2115.53|2115.03|23
1648199890000|2022-03-25 09:18:10|2115.66|2115.16|2115.78|2115.28|2115.78|2115.28|2115.41|2114.91|32
1648199900000|2022-03-25 09:18:20|2115.66|2115.16|2115.16|2114.66|2115.91|2115.41|2115.16|2114.66|45
1648199910000|2022-03-25 09:18:30|2115.28|2114.78|2115.66|2115.16|2115.66|2115.16|2115.28|2114.78|19
1648199920000|2022-03-25 09:18:40|2115.53|2115.03|2115.53|2115.03|2115.66|2115.16|2115.41|2114.91|26
1648199930000|2022-03-25 09:18:50|2115.41|2114.91|2115.41|2114.91|2115.41|2114.91|2115.16|2114.66|28
1648199940000|2022-03-25 09:19:00|2115.53|2115.03|2115.53|2115.03|2115.66|2115.16|2115.53|2115.03|17
1648199950000|2022-03-25 09:19:10|2115.41|2114.91|2115.78|2115.28|2116.16|2115.66|2115.41|2114.91|23
1648199960000|2022-03-25 09:19:20|2115.91|2115.41|2116.16|2115.66|2116.16|2115.66|2115.91|2115.41|20
1648199970000|2022-03-25 09:19:30|2115.78|2115.28|2116.16|2115.66|2116.16|2115.66|2115.66|2115.16|32
1648199980000|2022-03-25 09:19:40|2116.28|2115.78|2116.66|2116.16|2116.66|2116.16|2116.16|2115.66|34
1648199990000|2022-03-25 09:19:50|2116.78|2116.28|2116.91|2116.41|2116.91|2116.41|2116.66|2116.16|7
1648200000000|2022-03-25 09:20:00|2117.03|2116.53|2116.91|2116.41|2117.28|2116.78|2116.91|2116.41|78
1648200010000|2022-03-25 09:20:10|2117.03|2116.53|2116.91|2116.41|2117.16|2116.66|2116.91|2116.41|28
1648200020000|2022-03-25 09:20:20|2117.03|2116.53|2116.91|2116.41|2117.16|2116.66|2116.78|2116.28|32
1648200030000|2022-03-25 09:20:30|2117.03|2116.53|2117.41|2116.91|2117.53|2117.03|2117.03|2116.53|25
1648200040000|2022-03-25 09:20:40|2117.16|2116.66|2117.78|2117.28|2117.78|2117.28|2117.16|2116.66|26
1648200050000|2022-03-25 09:20:50|2117.91|2117.41|2117.66|2117.16|2117.91|2117.41|2117.66|2117.16|12
1648200060000|2022-03-25 09:21:00|2117.53|2117.03|2117.91|2117.41|2117.91|2117.41|2117.41|2116.91|31
1648200070000|2022-03-25 09:21:10|2117.78|2117.28|2117.66|2117.16|2117.78|2117.28|2117.66|2117.16|17
1648200080000|2022-03-25 09:21:20|2117.41|2116.91|2117.41|2116.91|2117.41|2116.91|2117.41|2116.91|19
1648200090000|2022-03-25 09:21:30|2117.66|2117.16|2117.53|2117.03|2117.66|2117.16|2117.41|2116.91|20
1648200100000|2022-03-25 09:21:40|2117.41|2116.91|2117.91|2117.41|2117.91|2117.41|2117.41|2116.91|18
1648200110000|2022-03-25 09:21:50|2118.03|2117.53|2118.16|2117.66|2118.16|2117.66|2117.91|2117.41|22
1648200120000|2022-03-25 09:22:00|2118.03|2117.53|2117.41|2116.91|2118.16|2117.66|2117.41|2116.91|26
1648200130000|2022-03-25 09:22:10|2117.53|2117.03|2117.78|2117.28|2117.91|2117.41|2117.53|2117.03|35
1648200140000|2022-03-25 09:22:20|2117.91|2117.41|2118.16|2117.66|2118.28|2117.78|2117.78|2117.28|10
1648200150000|2022-03-25 09:22:30|2118.28|2117.78|2118.78|2118.28|2118.91|2118.41|2118.28|2117.78|13
1648200160000|2022-03-25 09:22:40|2118.66|2118.16|2117.41|2116.91|2118.66|2118.16|2117.41|2116.91|29
1648200170000|2022-03-25 09:22:50|2117.53|2117.03|2117.66|2117.16|2117.91|2117.41|2117.53|2117.03|6
1648200180000|2022-03-25 09:23:00|2117.78|2117.28|2117.66|2117.16|2117.91|2117.41|2117.66|2117.16|0
1648200190000|2022-03-25 09:23:10|2117.41|2116.91|2117.41|2116.91|2117.41|2116.91|2117.28|2116.78|35
1648200200000|2022-03-25 09:23:20|2117.66|2117.16|2117.41|2116.91|2117.66|2117.16|2117.41|2116.91|9
1648200210000|2022-03-25 09:23:30|2117.53|2117.03|2117.16|2116.66|2117.53|2117.03|2117.16|2116.66|2
1648200230000|2022-03-25 09:23:50|2117.28|2116.78|2117.16|2116.66|2117.28|2116.78|2117.16|2116.66|7
1648200240000|2022-03-25 09:24:00|2117.28|2116.78|2117.16|2116.66|2117.41|2116.91|2117.16|2116.66|39
1648200250000|2022-03-25 09:24:10|2117.41|2116.91|2117.53|2117.03|2117.53|2117.03|2117.41|2116.91|16
1648200260000|2022-03-25 09:24:20|2117.41|2116.91|2116.66|2116.16|2117.53|2117.03|2116.66|2116.16|40
1648200270000|2022-03-25 09:24:30|2116.78|2116.28|2116.41|2115.91|2116.78|2116.28|2116.41|2115.91|26
1648200280000|2022-03-25 09:24:40|2116.16|2115.66|2116.16|2115.66|2116.41|2115.91|2116.03|2115.53|98
1648200290000|2022-03-25 09:24:50|2116.28|2115.78|2116.41|2115.91|2116.53|2116.03|2116.28|2115.78|24
1648200300000|2022-03-25 09:25:00|2116.53|2116.03|2116.66|2116.16|2116.91|2116.41|2116.41|2115.91|49
1648200310000|2022-03-25 09:25:10|2116.78|2116.28|2116.91|2116.41|2117.16|2116.66|2116.78|2116.28|11
1648200320000|2022-03-25 09:25:20|2116.78|2116.28|2116.66|2116.16|2116.78|2116.28|2116.66|2116.16|40
1648200330000|2022-03-25 09:25:30|2116.53|2116.03|2116.41|2115.91|2116.66|2116.16|2116.41|2115.91|20
1648200340000|2022-03-25 09:25:40|2116.28|2115.78|2116.03|2115.53|2116.41|2115.91|2115.78|2115.28|51
1648200350000|2022-03-25 09:25:50|2116.16|2115.66|2116.28|2115.78|2116.28|2115.78|2116.16|2115.66|4
1648200360000|2022-03-25 09:26:00|2116.41|2115.91|2115.91|2115.41|2116.41|2115.91|2115.91|2115.41|9
1648200370000|2022-03-25 09:26:10|2115.78|2115.28|2115.91|2115.41|2115.91|2115.41|2115.41|2114.91|32
1648200380000|2022-03-25 09:26:20|2115.78|2115.28|2115.66|2115.16|2115.78|2115.28|2115.66|2115.16|6
1648200390000|2022-03-25 09:26:30|2115.41|2114.91|2115.53|2115.03|2115.66|2115.16|2115.41|2114.91|21
1648200400000|2022-03-25 09:26:40|2115.41|2114.91|2114.91|2114.41|2115.66|2115.16|2114.91|2114.41|41
1648200410000|2022-03-25 09:26:50|2115.16|2114.66|2114.78|2114.28|2115.16|2114.66|2114.66|2114.16|32
1648200420000|2022-03-25 09:27:00|2114.66|2114.16|2114.78|2114.28|2114.78|2114.28|2114.41|2113.91|34
1648200430000|2022-03-25 09:27:10|2114.66|2114.16|2114.41|2113.91|2114.91|2114.41|2114.41|2113.91|76
1648200440000|2022-03-25 09:27:20|2114.16|2113.66|2114.16|2113.66|2114.28|2113.78|2114.16|2113.66|21
1648200450000|2022-03-25 09:27:30|2114.28|2113.78|2114.16|2113.66|2114.41|2113.91|2114.16|2113.66|28
1648200460000|2022-03-25 09:27:40|2114.41|2113.91|2114.41|2113.91|2114.41|2113.91|2114.28|2113.78|15
1648200470000|2022-03-25 09:27:50|2114.28|2113.78|2114.41|2113.91|2114.41|2113.91|2114.16|2113.66|54
1648200480000|2022-03-25 09:28:00|2114.66|2114.16|2114.66|2114.16|2114.66|2114.16|2114.41|2113.91|27
1648200490000|2022-03-25 09:28:10|2114.91|2114.41|2115.16|2114.66|2115.41|2114.91|2114.91|2114.41|13
1648200500000|2022-03-25 09:28:20|2115.41|2114.91|2115.41|2114.91|2115.41|2114.91|2115.28|2114.78|33
1648200510000|2022-03-25 09:28:30|2115.53|2115.03|2115.53|2115.03|2115.66|2115.16|2115.53|2115.03|21
1648200520000|2022-03-25 09:28:40|2115.66|2115.16|2115.41|2114.91|2115.66|2115.16|2115.41|2114.91|7
1648200530000|2022-03-25 09:28:50|2115.66|2115.16|2115.16|2114.66|2115.66|2115.16|2115.16|2114.66|37
1648200540000|2022-03-25 09:29:00|2115.28|2114.78|2115.41|2114.91|2115.41|2114.91|2115.16|2114.66|26
1648200550000|2022-03-25 09:29:10|2115.28|2114.78|2115.16|2114.66|2115.28|2114.78|2115.16|2114.66|5
1648200560000|2022-03-25 09:29:20|2115.28|2114.78|2115.66|2115.16|2115.66|2115.16|2115.28|2114.78|8
1648200570000|2022-03-25 09:29:30|2115.53|2115.03|2115.53|2115.03|2115.66|2115.16|2115.41|2114.91|28
1648200580000|2022-03-25 09:29:40|2115.66|2115.16|2115.28|2114.78|2115.66|2115.16|2115.16|2114.66|11
1648200590000|2022-03-25 09:29:50|2115.16|2114.66|2115.16|2114.66|2115.28|2114.78|2115.16|2114.66|12
1648200600000|2022-03-25 09:30:00|2114.91|2114.41|2114.41|2113.91|2114.91|2114.41|2114.41|2113.91|43
1648200610000|2022-03-25 09:30:10|2114.53|2114.03|2114.66|2114.16|2114.91|2114.41|2114.53|2114.03|17
1648200620000|2022-03-25 09:30:20|2114.41|2113.91|2114.41|2113.91|2114.53|2114.03|2114.41|2113.91|9
1648200630000|2022-03-25 09:30:30|2114.53|2114.03|2114.53|2114.03|2114.66|2114.16|2114.53|2114.03|14
1648200640000|2022-03-25 09:30:40|2114.66|2114.16|2114.53|2114.03|2114.66|2114.16|2114.41|2113.91|11
1648200650000|2022-03-25 09:30:50|2114.66|2114.16|2114.16|2113.66|2114.66|2114.16|2114.16|2113.66|17
1648200660000|2022-03-25 09:31:00|2113.91|2113.41|2114.28|2113.78|2114.41|2113.91|2113.91|2113.41|30
1648200670000|2022-03-25 09:31:10|2114.41|2113.91|2114.28|2113.78|2114.53|2114.03|2114.16|2113.66|21
1648200680000|2022-03-25 09:31:20|2114.16|2113.66|2114.16|2113.66|2114.28|2113.78|2114.16|2113.66|6
1648200690000|2022-03-25 09:31:30|2113.91|2113.41|2113.78|2113.28|2114.03|2113.53|2113.78|2113.28|43
1648200700000|2022-03-25 09:31:40|2113.66|2113.16|2113.91|2113.41|2113.91|2113.41|2113.66|2113.16|55
1648200710000|2022-03-25 09:31:50|2114.16|2113.66|2114.41|2113.91|2114.41|2113.91|2114.03|2113.53|8
1648200720000|2022-03-25 09:32:00|2114.28|2113.78|2113.91|2113.41|2114.41|2113.91|2113.91|2113.41|48
1648200730000|2022-03-25 09:32:10|2113.78|2113.28|2113.91|2113.41|2113.91|2113.41|2113.41|2112.91|42
1648200740000|2022-03-25 09:32:20|2114.03|2113.53|2114.16|2113.66|2114.16|2113.66|2113.78|2113.28|10
1648200750000|2022-03-25 09:32:30|2114.03|2113.53|2113.66|2113.16|2114.16|2113.66|2113.66|2113.16|8
1648200760000|2022-03-25 09:32:40|2113.41|2112.91|2113.78|2113.28|2113.91|2113.41|2113.41|2112.91|44
1648200770000|2022-03-25 09:32:50|2113.91|2113.41|2113.78|2113.28|2113.91|2113.41|2113.66|2113.16|18
1648200780000|2022-03-25 09:33:00|2113.91|2113.41|2113.91|2113.41|2114.16|2113.66|2113.91|2113.41|50
1648200790000|2022-03-25 09:33:10|2114.16|2113.66|2114.53|2114.03|2114.53|2114.03|2113.91|2113.41|48
1648200800000|2022-03-25 09:33:20|2114.66|2114.16|2114.78|2114.28|2114.78|2114.28|2114.53|2114.03|67
1648200810000|2022-03-25 09:33:30|2114.66|2114.16|2115.41|2114.91|2115.41|2114.91|2114.66|2114.16|85
1648200820000|2022-03-25 09:33:40|2115.53|2115.03|2115.41|2114.91|2115.66|2115.16|2115.41|2114.91|40
1648200830000|2022-03-25 09:33:50|2115.28|2114.78|2114.28|2113.78|2115.28|2114.78|2114.28|2113.78|102
1648200840000|2022-03-25 09:34:00|2114.41|2113.91|2114.41|2113.91|2114.41|2113.91|2114.16|2113.66|25
1648200850000|2022-03-25 09:34:10|2114.28|2113.78|2114.28|2113.78|2114.41|2113.91|2113.91|2113.41|15
1648200860000|2022-03-25 09:34:20|2114.41|2113.91|2114.16|2113.66|2114.66|2114.16|2114.16|2113.66|19
1648200870000|2022-03-25 09:34:30|2114.28|2113.78|2114.16|2113.66|2114.28|2113.78|2114.16|2113.66|3
1648200880000|2022-03-25 09:34:40|2113.91|2113.41|2113.66|2113.16|2113.91|2113.41|2113.66|2113.16|13
1648200890000|2022-03-25 09:34:50|2113.53|2113.03|2113.16|2112.66|2113.53|2113.03|2112.91|2112.41|34
1648200900000|2022-03-25 09:35:00|2113.03|2112.53|2112.78|2112.28|2113.16|2112.66|2112.66|2112.16|50
1648200910000|2022-03-25 09:35:10|2112.66|2112.16|2112.91|2112.41|2112.91|2112.41|2112.66|2112.16|16
1648200920000|2022-03-25 09:35:20|2112.78|2112.28|2112.66|2112.16|2112.91|2112.41|2112.66|2112.16|21
1648200930000|2022-03-25 09:35:30|2112.78|2112.28|2112.66|2112.16|2112.91|2112.41|2112.66|2112.16|13
1648200940000|2022-03-25 09:35:40|2112.41|2111.91|2112.41|2111.91|2112.66|2112.16|2112.28|2111.78|46
1648200950000|2022-03-25 09:35:50|2112.53|2112.03|2112.66|2112.16|2112.91|2112.41|2112.41|2111.91|29
1648200960000|2022-03-25 09:36:00|2112.53|2112.03|2112.78|2112.28|2112.78|2112.28|2112.41|2111.91|32
1648200970000|2022-03-25 09:36:10|2112.91|2112.41|2113.16|2112.66|2113.16|2112.66|2112.66|2112.16|52
1648200980000|2022-03-25 09:36:20|2113.41|2112.91|2113.41|2112.91|2113.91|2113.41|2113.28|2112.78|162
1648200990000|2022-03-25 09:36:30|2113.53|2113.03|2113.66|2113.16|2113.66|2113.16|2113.41|2112.91|23
1648201000000|2022-03-25 09:36:40|2113.53|2113.03|2113.78|2113.28|2113.78|2113.28|2113.53|2113.03|17
1648201010000|2022-03-25 09:36:50|2113.91|2113.41|2114.41|2113.91|2114.41|2113.91|2113.91|2113.41|17
1648201020000|2022-03-25 09:37:00|2114.53|2114.03|2114.41|2113.91|2114.66|2114.16|2114.41|2113.91|15
1648201030000|2022-03-25 09:37:10|2114.66|2114.16|2114.66|2114.16|2114.78|2114.28|2114.41|2113.91|11
1648201040000|2022-03-25 09:37:20|2114.78|2114.28|2114.91|2114.41|2114.91|2114.41|2114.78|2114.28|8
1648201050000|2022-03-25 09:37:30|2115.03|2114.53|2115.03|2114.53|2115.16|2114.66|2114.78|2114.28|50
1648201060000|2022-03-25 09:37:40|2114.91|2114.41|2115.41|2114.91|2115.41|2114.91|2114.91|2114.41|84
1648201070000|2022-03-25 09:37:50|2115.53|2115.03|2115.66|2115.16|2115.66|2115.16|2115.41|2114.91|9
1648201080000|2022-03-25 09:38:00|2115.53|2115.03|2115.41|2114.91|2115.66|2115.16|2115.28|2114.78|29
1648201090000|2022-03-25 09:38:10|2115.53|2115.03|2115.53|2115.03|2115.53|2115.03|2114.91|2114.41|20
1648201100000|2022-03-25 09:38:20|2115.66|2115.16|2116.03|2115.53|2116.16|2115.66|2115.66|2115.16|40
1648201110000|2022-03-25 09:38:30|2115.91|2115.41|2115.66|2115.16|2116.03|2115.53|2115.66|2115.16|19
1648201120000|2022-03-25 09:38:40|2115.78|2115.28|2115.91|2115.41|2115.91|2115.41|2115.78|2115.28|16
1648201130000|2022-03-25 09:38:50|2116.03|2115.53|2115.78|2115.28|2116.16|2115.66|2115.78|2115.28|36
1648201140000|2022-03-25 09:39:00|2115.91|2115.41|2116.66|2116.16|2116.66|2116.16|2115.91|2115.41|49
1648201150000|2022-03-25 09:39:10|2116.53|2116.03|2116.03|2115.53|2116.66|2116.16|2115.91|2115.41|58
1648201160000|2022-03-25 09:39:20|2115.91|2115.41|2115.53|2115.03|2116.03|2115.53|2115.53|2115.03|20
1648201170000|2022-03-25 09:39:30|2115.66|2115.16|2115.91|2115.41|2115.91|2115.41|2115.41|2114.91|15
1648201180000|2022-03-25 09:39:40|2115.78|2115.28|2115.53|2115.03|2115.91|2115.41|2115.16|2114.66|50
1648201190000|2022-03-25 09:39:50|2115.41|2114.91|2115.91|2115.41|2115.91|2115.41|2115.41|2114.91|15
1648201200000|2022-03-25 09:40:00|2116.03|2115.53|2116.03|2115.53|2116.16|2115.66|2116.03|2115.53|14
1648201210000|2022-03-25 09:40:10|2116.16|2115.66|2116.91|2116.41|2116.91|2116.41|2116.16|2115.66|53
1648201220000|2022-03-25 09:40:20|2117.03|2116.53|2117.16|2116.66|2117.16|2116.66|2116.78|2116.28|52
1648201230000|2022-03-25 09:40:30|2117.03|2116.53|2117.03|2116.53|2117.16|2116.66|2116.91|2116.41|21
1648201240000|2022-03-25 09:40:40|2116.91|2116.41|2117.16|2116.66|2117.16|2116.66|2116.91|2116.41|15
1648201250000|2022-03-25 09:40:50|2117.03|2116.53|2117.16|2116.66|2117.16|2116.66|2117.03|2116.53|11
1648201260000|2022-03-25 09:41:00|2117.28|2116.78|2117.53|2117.03|2117.53|2117.03|2117.16|2116.66|26
1648201270000|2022-03-25 09:41:10|2117.41|2116.91|2117.28|2116.78|2117.41|2116.91|2116.91|2116.41|102
1648201280000|2022-03-25 09:41:20|2117.41|2116.91|2117.03|2116.53|2117.41|2116.91|2117.03|2116.53|17
1648201290000|2022-03-25 09:41:30|2116.91|2116.41|2117.28|2116.78|2117.41|2116.91|2116.78|2116.28|71
1648201300000|2022-03-25 09:41:40|2117.41|2116.91|2117.16|2116.66|2117.41|2116.91|2116.91|2116.41|14
1648201310000|2022-03-25 09:41:50|2117.28|2116.78|2117.28|2116.78|2117.41|2116.91|2117.16|2116.66|12
1648201320000|2022-03-25 09:42:00|2117.41|2116.91|2117.41|2116.91|2117.41|2116.91|2117.16|2116.66|20
1648201330000|2022-03-25 09:42:10|2117.28|2116.78|2117.28|2116.78|2117.28|2116.78|2117.16|2116.66|10
1648201340000|2022-03-25 09:42:20|2117.41|2116.91|2117.78|2117.28|2117.78|2117.28|2117.41|2116.91|25
1648201350000|2022-03-25 09:42:30|2117.91|2117.41|2117.41|2116.91|2117.91|2117.41|2117.16|2116.66|56
1648201360000|2022-03-25 09:42:40|2117.53|2117.03|2117.91|2117.41|2117.91|2117.41|2117.53|2117.03|16
1648201370000|2022-03-25 09:42:50|2117.78|2117.28|2117.66|2117.16|2117.91|2117.41|2117.66|2117.16|39
1648201380000|2022-03-25 09:43:00|2117.78|2117.28|2117.91|2117.41|2117.91|2117.41|2117.41|2116.91|18
1648201390000|2022-03-25 09:43:10|2117.41|2116.91|2117.41|2116.91|2117.41|2116.91|2117.16|2116.66|22
1648201400000|2022-03-25 09:43:20|2117.53|2117.03|2117.66|2117.16|2117.66|2117.16|2117.41|2116.91|9
1648201410000|2022-03-25 09:43:30|2117.78|2117.28|2117.66|2117.16|2117.78|2117.28|2117.41|2116.91|23
1648201420000|2022-03-25 09:43:40|2117.91|2117.41|2118.16|2117.66|2118.16|2117.66|2117.91|2117.41|25
1648201430000|2022-03-25 09:43:50|2118.03|2117.53|2118.16|2117.66|2118.41|2117.91|2118.03|2117.53|13
1648201440000|2022-03-25 09:44:00|2117.78|2117.28|2118.41|2117.91|2118.41|2117.91|2117.66|2117.16|60
1648201450000|2022-03-25 09:44:10|2118.28|2117.78|2118.16|2117.66|2118.28|2117.78|2118.16|2117.66|15
1648201460000|2022-03-25 09:44:20|2118.03|2117.53|2117.78|2117.28|2118.03|2117.53|2117.66|2117.16|29
1648201470000|2022-03-25 09:44:30|2117.91|2117.41|2118.03|2117.53|2118.03|2117.53|2117.78|2117.28|20
1648201480000|2022-03-25 09:44:40|2117.91|2117.41|2118.41|2117.91|2118.41|2117.91|2117.91|2117.41|7
1648201490000|2022-03-25 09:44:50|2118.91|2118.41|2118.91|2118.41|2118.91|2118.41|2118.91|2118.41|19
1648201500000|2022-03-25 09:45:00|2118.53|2118.03|2118.91|2118.41|2118.91|2118.41|2118.53|2118.03|30
1648201510000|2022-03-25 09:45:10|2119.03|2118.53|2119.16|2118.66|2119.16|2118.66|2118.91|2118.41|10
1648201520000|2022-03-25 09:45:20|2119.28|2118.78|2119.41|2118.91|2119.41|2118.91|2119.16|2118.66|22
1648201530000|2022-03-25 09:45:30|2119.16|2118.66|2119.03|2118.53|2119.16|2118.66|2118.91|2118.41|32
1648201540000|2022-03-25 09:45:40|2119.16|2118.66|2119.66|2119.16|2119.66|2119.16|2119.16|2118.66|20
1648201550000|2022-03-25 09:45:50|2119.91|2119.41|2119.91|2119.41|2119.91|2119.41|2119.66|2119.16|47
1648201560000|2022-03-25 09:46:00|2120.16|2119.66|2119.66|2119.16|2120.16|2119.66|2119.66|2119.16|35
1648201570000|2022-03-25 09:46:10|2119.78|2119.28|2119.91|2119.41|2119.91|2119.41|2119.78|2119.28|4
1648201580000|2022-03-25 09:46:20|2120.03|2119.53|2120.16|2119.66|2120.16|2119.66|2120.03|2119.53|16
1648201590000|2022-03-25 09:46:30|2119.91|2119.41|2120.16|2119.66|2120.16|2119.66|2119.91|2119.41|49
1648201600000|2022-03-25 09:46:40|2120.28|2119.78|2120.41|2119.91|2120.41|2119.91|2120.28|2119.78|11
1648201610000|2022-03-25 09:46:50|2120.53|2120.03|2120.66|2120.16|2120.66|2120.16|2120.41|2119.91|27
1648201620000|2022-03-25 09:47:00|2121.03|2120.53|2121.03|2120.53|2121.41|2120.91|2120.91|2120.41|99
1648201630000|2022-03-25 09:47:10|2121.16|2120.66|2121.03|2120.53|2121.16|2120.66|2120.91|2120.41|24
1648201640000|2022-03-25 09:47:20|2121.16|2120.66|2120.91|2120.41|2121.16|2120.66|2120.91|2120.41|16
1648201650000|2022-03-25 09:47:30|2121.03|2120.53|2120.91|2120.41|2121.28|2120.78|2120.91|2120.41|37
1648201660000|2022-03-25 09:47:40|2121.03|2120.53|2120.66|2120.16|2121.03|2120.53|2120.16|2119.66|41
1648201670000|2022-03-25 09:47:50|||||||||14
1648201680000|2022-03-25 09:48:00|2120.41|2119.91|2120.41|2119.91|2120.66|2120.16|2120.41|2119.91|30
1648201700000|2022-03-25 09:48:20|2120.16|2119.66|2120.16|2119.66|2120.16|2119.66|2120.16|2119.66|22
1648201710000|2022-03-25 09:48:30|||||||||1
1648201720000|2022-03-25 09:48:40|2120.41|2119.91|2121.41|2120.91|2121.41|2120.91|2120.41|2119.91|95
1648201730000|2022-03-25 09:48:50|2121.53|2121.03|2121.66|2121.16|2121.78|2121.28|2121.53|2121.03|16
1648201740000|2022-03-25 09:49:00|2121.78|2121.28|2121.66|2121.16|2121.78|2121.28|2121.66|2121.16|75
1648201750000|2022-03-25 09:49:10|2121.78|2121.28|2121.66|2121.16|2121.91|2121.41|2121.66|2121.16|10
1648201760000|2022-03-25 09:49:20|2121.78|2121.28|2122.03|2121.53|2122.16|2121.66|2121.66|2121.16|31
1648201770000|2022-03-25 09:49:30|2121.91|2121.41|2121.78|2121.28|2122.03|2121.53|2121.66|2121.16|70
1648201780000|2022-03-25 09:49:40|2121.66|2121.16|2121.91|2121.41|2121.91|2121.41|2121.66|2121.16|21
1648201790000|2022-03-25 09:49:50|2122.03|2121.53|2121.78|2121.28|2122.03|2121.53|2121.66|2121.16|26
1648201800000|2022-03-25 09:50:00|2121.91|2121.41|2121.66|2121.16|2121.91|2121.41|2121.66|2121.16|14
1648201810000|2022-03-25 09:50:10|2121.78|2121.28|2121.91|2121.41|2122.03|2121.53|2121.78|2121.28|10
1648201820000|2022-03-25 09:50:20|2122.03|2121.53|2121.91|2121.41|2122.03|2121.53|2121.91|2121.41|26
1648201830000|2022-03-25 09:50:30|2121.78|2121.28|2121.66|2121.16|2121.78|2121.28|2121.66|2121.16|20
1648201840000|2022-03-25 09:50:40|2121.53|2121.03|2121.41|2120.91|2121.53|2121.03|2121.41|2120.91|13
1648201850000|2022-03-25 09:50:50|2121.28|2120.78|2121.16|2120.66|2121.41|2120.91|2121.16|2120.66|26
1648201860000|2022-03-25 09:51:00|2121.28|2120.78|2121.91|2121.41|2121.91|2121.41|2121.28|2120.78|27
1648201870000|2022-03-25 09:51:10|2122.03|2121.53|2122.16|2121.66|2122.16|2121.66|2121.66|2121.16|39
1648201880000|2022-03-25 09:51:20|2122.41|2121.91|2122.41|2121.91|2122.53|2122.03|2122.41|2121.91|9
1648201890000|2022-03-25 09:51:30|2122.53|2122.03|2123.16|2122.66|2123.16|2122.66|2122.53|2122.03|34
1648201900000|2022-03-25 09:51:40|2123.28|2122.78|2123.41|2122.91|2123.53|2123.03|2123.16|2122.66|22
1648201910000|2022-03-25 09:51:50|2123.66|2123.16|2124.16|2123.66|2124.41|2123.91|2123.66|2123.16|131
1648201920000|2022-03-25 09:52:00|2124.03|2123.53|2124.03|2123.53|2124.28|2123.78|2123.78|2123.28|81
1648201930000|2022-03-25 09:52:10|2124.16|2123.66|2124.28|2123.78|2124.41|2123.91|2124.03|2123.53|12
1648201940000|2022-03-25 09:52:20|2124.16|2123.66|2124.03|2123.53|2124.28|2123.78|2124.03|2123.53|51
1648201950000|2022-03-25 09:52:30|2123.91|2123.41|2124.16|2123.66|2124.16|2123.66|2123.91|2123.41|4
1648201960000|2022-03-25 09:52:40|2124.28|2123.78|2124.53|2124.03|2124.66|2124.16|2124.28|2123.78|66
1648201970000|2022-03-25 09:52:50|2124.66|2124.16|2124.16|2123.66|2124.66|2124.16|2124.16|2123.66|17
1648201980000|2022-03-25 09:53:00|2124.28|2123.78|2124.41|2123.91|2124.41|2123.91|2124.16|2123.66|11
1648201990000|2022-03-25 09:53:10|2124.53|2124.03|2124.16|2123.66|2124.66|2124.16|2124.16|2123.66|55
1648202000000|2022-03-25 09:53:20|2124.28|2123.78|2124.41|2123.91|2124.41|2123.91|2124.16|2123.66|5
1648202010000|2022-03-25 09:53:30|2124.66|2124.16|2124.91|2124.41|2124.91|2124.41|2124.41|2123.91|73
1648202020000|2022-03-25 09:53:40|2125.03|2124.53|2124.66|2124.16|2125.03|2124.53|2124.66|2124.16|13
1648202030000|2022-03-25 09:53:50|2124.78|2124.28|2125.41|2124.91|2125.41|2124.91|2124.78|2124.28|29
1648202040000|2022-03-25 09:54:00|2125.28|2124.78|2125.16|2124.66|2125.28|2124.78|2125.16|2124.66|49
1648202050000|2022-03-25 09:54:10|2125.41|2124.91|2125.66|2125.16|2125.66|2125.16|2125.41|2124.91|62
1648202060000|2022-03-25 09:54:20|2125.78|2125.28|2125.41|2124.91|2125.91|2125.41|2125.41|2124.91|39
1648202070000|2022-03-25 09:54:30|2125.66|2125.16|2125.91|2125.41|2125.91|2125.41|2125.66|2125.16|29
1648202080000|2022-03-25 09:54:40|||||||||16
1648202090000|2022-03-25 09:54:50|2126.03|2125.53|2125.53|2125.03|2126.16|2125.66|2125.41|2124.91|65
1648202100000|2022-03-25 09:55:00|2125.41|2124.91|2125.16|2124.66|2125.66|2125.16|2125.16|2124.66|71
1648202110000|2022-03-25 09:55:10|2125.28|2124.78|2125.53|2125.03|2125.53|2125.03|2125.16|2124.66|5
1648202120000|2022-03-25 09:55:20|2125.66|2125.16|2125.91|2125.41|2125.91|2125.41|2125.41|2124.91|38
1648202130000|2022-03-25 09:55:30|2126.03|2125.53|2125.91|2125.41|2126.16|2125.66|2125.91|2125.41|9
1648202140000|2022-03-25 09:55:40|2126.03|2125.53|2126.28|2125.78|2126.28|2125.78|2126.03|2125.53|49
1648202150000|2022-03-25 09:55:50|2126.16|2125.66|2126.91|2126.41|2126.91|2126.41|2126.16|2125.66|26
1648202160000|2022-03-25 09:56:00|2126.78|2126.28|2126.91|2126.41|2126.91|2126.41|2126.66|2126.16|65
1648202170000|2022-03-25 09:56:10|2126.78|2126.28|2127.16|2126.66|2127.16|2126.66|2126.53|2126.03|66
1648202180000|2022-03-25 09:56:20|2127.03|2126.53|2126.91|2126.41|2127.03|2126.53|2126.66|2126.16|26
1648202190000|2022-03-25 09:56:30|2126.78|2126.28|2127.41|2126.91|2127.41|2126.91|2126.53|2126.03|49
1648202200000|2022-03-25 09:56:40|2127.53|2127.03|2127.66|2127.16|2127.66|2127.16|2127.41|2126.91|60
1648202210000|2022-03-25 09:56:50|2127.91|2127.41|2128.28|2127.78|2128.28|2127.78|2127.91|2127.41|21
1648202220000|2022-03-25 09:57:00|2128.41|2127.91|2128.03|2127.53|2128.41|2127.91|2127.91|2127.41|37
1648202230000|2022-03-25 09:57:10|2127.91|2127.41|2128.03|2127.53|2128.16|2127.66|2127.78|2127.28|73
1648202240000|2022-03-25 09:57:20|2127.91|2127.41|2128.16|2127.66|2128.16|2127.66|2127.91|2127.41|13
1648202250000|2022-03-25 09:57:30|2127.91|2127.41|2127.66|2127.16|2127.91|2127.41|2127.41|2126.91|44
1648202260000|2022-03-25 09:57:40|2127.53|2127.03|2127.66|2127.16|2127.66|2127.16|2127.41|2126.91|18
1648202270000|2022-03-25 09:57:50|2127.91|2127.41|2127.78|2127.28|2127.91|2127.41|2127.53|2127.03|74
1648202280000|2022-03-25 09:58:00|2127.91|2127.41|2127.91|2127.41|2127.91|2127.41|2127.66|2127.16|17
1648202290000|2022-03-25 09:58:10|2127.78|2127.28|2127.91|2127.41|2128.03|2127.53|2127.78|2127.28|16
1648202300000|2022-03-25 09:58:20|2128.03|2127.53|2127.66|2127.16|2128.03|2127.53|2127.41|2126.91|48
1648202310000|2022-03-25 09:58:30|2127.41|2126.91|2126.91|2126.41|2127.41|2126.91|2126.91|2126.41|72
1648202320000|2022-03-25 09:58:40|2127.16|2126.66|2126.91|2126.41|2127.16|2126.66|2126.91|2126.41|41
1648202330000|2022-03-25 09:58:50|2127.03|2126.53|2126.91|2126.41|2127.03|2126.53|2126.91|2126.41|42
1648202340000|2022-03-25 09:59:00|2126.66|2126.16|2126.41|2125.91|2126.66|2126.16|2126.28|2125.78|48
1648202350000|2022-03-25 09:59:10|2126.28|2125.78|2126.28|2125.78|2126.41|2125.91|2126.16|2125.66|16
1648202360000|2022-03-25 09:59:20|2126.16|2125.66|2126.66|2126.16|2126.91|2126.41|2126.16|2125.66|63
1648202370000|2022-03-25 09:59:30|2126.53|2126.03|2126.16|2125.66|2126.53|2126.03|2126.16|2125.66|21
1648202380000|2022-03-25 09:59:40|2126.28|2125.78|2126.78|2126.28|2126.78|2126.28|2126.28|2125.78|18
1648202390000|2022-03-25 09:59:50|2126.66|2126.16|2126.78|2126.28|2126.78|2126.28|2126.66|2126.16|10
1648202400000|2022-03-25 10:00:00|2126.91|2126.41|2127.16|2126.66|2127.16|2126.66|2126.66|2126.16|43
1648202410000|2022-03-25 10:00:10|2127.03|2126.53|2127.03|2126.53|2127.16|2126.66|2126.91|2126.41|2
1648202420000|2022-03-25 10:00:20|2127.16|2126.66|2126.78|2126.28|2127.16|2126.66|2126.78|2126.28|7
1648202430000|2022-03-25 10:00:30|2126.66|2126.16|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|5
1648202440000|2022-03-25 10:00:40|2126.28|2125.78|2126.66|2126.16|2126.78|2126.28|2125.91|2125.41|73
1648202450000|2022-03-25 10:00:50|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.41|2125.91|2
1648202460000|2022-03-25 10:01:00|2126.53|2126.03|2126.41|2125.91|2126.53|2126.03|2126.41|2125.91|17
1648202470000|2022-03-25 10:01:10|2126.53|2126.03|2127.16|2126.66|2127.16|2126.66|2126.41|2125.91|18
1648202480000|2022-03-25 10:01:20|2127.03|2126.53|2126.91|2126.41|2127.03|2126.53|2126.91|2126.41|4
1648202490000|2022-03-25 10:01:30|2127.03|2126.53|2126.91|2126.41|2127.16|2126.66|2126.66|2126.16|15
1648202500000|2022-03-25 10:01:40|2126.78|2126.28|2126.91|2126.41|2126.91|2126.41|2126.78|2126.28|1
1648202510000|2022-03-25 10:01:50|2127.03|2126.53|2127.66|2127.16|2127.66|2127.16|2127.03|2126.53|29
1648202520000|2022-03-25 10:02:00|2127.53|2127.03|2127.41|2126.91|2127.66|2127.16|2127.28|2126.78|16
1648202540000|2022-03-25 10:02:20|2127.53|2127.03|2127.53|2127.03|2127.66|2127.16|2127.53|2127.03|10
1648202550000|2022-03-25 10:02:30|2127.41|2126.91|2127.41|2126.91|2127.66|2127.16|2127.41|2126.91|13
1648202560000|2022-03-25 10:02:40|2127.16|2126.66|2126.78|2126.28|2127.16|2126.66|2126.78|2126.28|19
1648202570000|2022-03-25 10:02:50|2126.91|2126.41|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|18
1648202580000|2022-03-25 10:03:00|2126.78|2126.28|2126.78|2126.28|2126.91|2126.41|2126.66|2126.16|18
1648202590000|2022-03-25 10:03:10|2126.66|2126.16|2126.78|2126.28|2126.91|2126.41|2126.66|2126.16|26
1648202600000|2022-03-25 10:03:20|2126.66|2126.16|2126.41|2125.91|2126.78|2126.28|2126.41|2125.91|62
1648202610000|2022-03-25 10:03:30|2126.53|2126.03|2126.41|2125.91|2126.53|2126.03|2126.41|2125.91|5
1648202620000|2022-03-25 10:03:40|2126.28|2125.78|2126.16|2125.66|2126.28|2125.78|2126.16|2125.66|30
1648202630000|2022-03-25 10:03:50|2126.03|2125.53|2125.91|2125.41|2126.03|2125.53|2125.91|2125.41|23
1648202640000|2022-03-25 10:04:00|2125.66|2125.16|2125.66|2125.16|2125.66|2125.16|2125.66|2125.16|20
1648202650000|2022-03-25 10:04:10|2125.78|2125.28|2125.91|2125.41|2126.28|2125.78|2125.78|2125.28|71
1648202660000|2022-03-25 10:04:20|2126.03|2125.53|2126.16|2125.66|2126.16|2125.66|2126.03|2125.53|11
1648202670000|2022-03-25 10:04:30|2126.03|2125.53|2126.41|2125.91|2126.66|2126.16|2125.91|2125.41|179
1648202680000|2022-03-25 10:04:40|2126.28|2125.78|2126.41|2125.91|2126.41|2125.91|2125.91|2125.41|35
1648202690000|2022-03-25 10:04:50|2126.53|2126.03|2126.53|2126.03|2126.66|2126.16|2126.53|2126.03|10
1648202700000|2022-03-25 10:05:00|2126.66|2126.16|2126.91|2126.41|2127.16|2126.66|2126.66|2126.16|66
1648202710000|2022-03-25 10:05:10|2127.03|2126.53|2126.41|2125.91|2127.03|2126.53|2126.41|2125.91|24
1648202720000|2022-03-25 10:05:20|2126.53|2126.03|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|17
1648202730000|2022-03-25 10:05:30|2126.16|2125.66|2126.41|2125.91|2126.41|2125.91|2126.16|2125.66|11
1648202740000|2022-03-25 10:05:40|2126.66|2126.16|2126.78|2126.28|2126.91|2126.41|2126.66|2126.16|28
1648202750000|2022-03-25 10:05:50|2126.66|2126.16|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|3
1648202760000|2022-03-25 10:06:00|2126.53|2126.03|2126.78|2126.28|2126.78|2126.28|2126.53|2126.03|23
1648202770000|2022-03-25 10:06:10|2126.66|2126.16|2127.53|2127.03|2127.66|2127.16|2126.66|2126.16|45
1648202780000|2022-03-25 10:06:20|2127.66|2127.16|2127.16|2126.66|2127.66|2127.16|2127.16|2126.66|21
1648202790000|2022-03-25 10:06:30|2127.28|2126.78|2127.66|2127.16|2127.66|2127.16|2127.28|2126.78|57
1648202800000|2022-03-25 10:06:40|||||||||8
1648202810000|2022-03-25 10:06:50|2127.53|2127.03|2127.53|2127.03|2127.66|2127.16|2127.41|2126.91|18
1648202820000|2022-03-25 10:07:00|2127.41|2126.91|2127.66|2127.16|2127.66|2127.16|2127.41|2126.91|7
1648202830000|2022-03-25 10:07:10|2127.53|2127.03|2127.78|2127.28|2127.78|2127.28|2127.53|2127.03|11
1648202840000|2022-03-25 10:07:20|2127.66|2127.16|2128.03|2127.53|2128.16|2127.66|2127.66|2127.16|21
1648202850000|2022-03-25 10:07:30|2127.91|2127.41|2128.03|2127.53|2128.03|2127.53|2127.78|2127.28|6
1648202860000|2022-03-25 10:07:40|2127.91|2127.41|2127.91|2127.41|2127.91|2127.41|2127.91|2127.41|1
1648202870000|2022-03-25 10:07:50|2127.66|2127.16|2127.66|2127.16|2127.78|2127.28|2127.66|2127.16|32
1648202880000|2022-03-25 10:08:00|2127.78|2127.28|2127.53|2127.03|2127.78|2127.28|2127.41|2126.91|17
1648202890000|2022-03-25 10:08:10|2127.66|2127.16|2126.91|2126.41|2127.66|2127.16|2126.91|2126.41|68
1648202900000|2022-03-25 10:08:20|2126.78|2126.28|2126.91|2126.41|2126.91|2126.41|2126.78|2126.28|15
1648202910000|2022-03-25 10:08:30|2127.28|2126.78|2127.28|2126.78|2127.28|2126.78|2127.03|2126.53|30
1648202920000|2022-03-25 10:08:40|2127.16|2126.66|2127.53|2127.03|2127.53|2127.03|2127.16|2126.66|10
1648202930000|2022-03-25 10:08:50|2127.41|2126.91|2127.41|2126.91|2127.66|2127.16|2127.41|2126.91|19
1648202940000|2022-03-25 10:09:00|2127.53|2127.03|2127.53|2127.03|2127.53|2127.03|2127.41|2126.91|13
1648202950000|2022-03-25 10:09:10|2127.41|2126.91|2127.41|2126.91|2127.53|2127.03|2127.41|2126.91|1
1648202960000|2022-03-25 10:09:20|2127.53|2127.03|2127.41|2126.91|2127.53|2127.03|2127.41|2126.91|12
1648202970000|2022-03-25 10:09:30|||||||||2
1648202980000|2022-03-25 10:09:40|2127.53|2127.03|2127.41|2126.91|2127.53|2127.03|2127.41|2126.91|13
1648202990000|2022-03-25 10:09:50|2127.53|2127.03|2127.41|2126.91|2127.53|2127.03|2127.41|2126.91|3
1648203000000|2022-03-25 10:10:00|2127.28|2126.78|2127.28|2126.78|2127.28|2126.78|2127.16|2126.66|24
1648203010000|2022-03-25 10:10:10|2127.16|2126.66|2127.16|2126.66|2127.28|2126.78|2127.16|2126.66|6
1648203020000|2022-03-25 10:10:20|2127.41|2126.91|2127.78|2127.28|2127.91|2127.41|2127.41|2126.91|124
1648203030000|2022-03-25 10:10:30|2127.91|2127.41|2127.41|2126.91|2127.91|2127.41|2127.41|2126.91|10
1648203040000|2022-03-25 10:10:40|2127.53|2127.03|2127.41|2126.91|2127.66|2127.16|2127.41|2126.91|7
1648203050000|2022-03-25 10:10:50|2127.53|2127.03|2127.66|2127.16|2127.66|2127.16|2127.53|2127.03|4
1648203060000|2022-03-25 10:11:00|2127.78|2127.28|2127.91|2127.41|2127.91|2127.41|2127.78|2127.28|14
1648203070000|2022-03-25 10:11:10|2127.53|2127.03|2127.41|2126.91|2127.53|2127.03|2127.41|2126.91|47
1648203080000|2022-03-25 10:11:20|2127.53|2127.03|2127.41|2126.91|2127.66|2127.16|2127.41|2126.91|29
1648203090000|2022-03-25 10:11:30|||||||||1
1648203100000|2022-03-25 10:11:40|2127.53|2127.03|2127.53|2127.03|2127.53|2127.03|2127.41|2126.91|6
1648203110000|2022-03-25 10:11:50|2127.66|2127.16|2127.53|2127.03|2127.66|2127.16|2127.41|2126.91|15
1648203120000|2022-03-25 10:12:00|2127.66|2127.16|2127.66|2127.16|2127.66|2127.16|2127.53|2127.03|15
1648203130000|2022-03-25 10:12:10|2127.78|2127.28|2127.91|2127.41|2127.91|2127.41|2127.78|2127.28|74
1648203150000|2022-03-25 10:12:30|||||||||12
1648203160000|2022-03-25 10:12:40|2128.03|2127.53|2128.16|2127.66|2128.28|2127.78|2128.03|2127.53|36
1648203170000|2022-03-25 10:12:50|2128.41|2127.91|2128.41|2127.91|2128.41|2127.91|2128.16|2127.66|71
1648203180000|2022-03-25 10:13:00|||||||||4
1648203190000|2022-03-25 10:13:10|2128.16|2127.66|2127.53|2127.03|2128.16|2127.66|2127.53|2127.03|49
1648203200000|2022-03-25 10:13:20|2127.66|2127.16|2128.16|2127.66|2128.16|2127.66|2127.66|2127.16|15
1648203210000|2022-03-25 10:13:30|2127.91|2127.41|2128.16|2127.66|2128.16|2127.66|2127.91|2127.41|13
1648203220000|2022-03-25 10:13:40|2128.03|2127.53|2127.66|2127.16|2128.16|2127.66|2127.41|2126.91|86
1648203230000|2022-03-25 10:13:50|2127.78|2127.28|2127.66|2127.16|2127.91|2127.41|2127.66|2127.16|15
1648203240000|2022-03-25 10:14:00|2127.78|2127.28|2127.66|2127.16|2127.91|2127.41|2127.66|2127.16|13
1648203250000|2022-03-25 10:14:10|2127.78|2127.28|2127.41|2126.91|2127.78|2127.28|2127.41|2126.91|19
1648203260000|2022-03-25 10:14:20|2127.66|2127.16|2127.53|2127.03|2127.66|2127.16|2127.53|2127.03|21
1648203270000|2022-03-25 10:14:30|2127.66|2127.16|2127.53|2127.03|2127.66|2127.16|2127.53|2127.03|19
1648203280000|2022-03-25 10:14:40|2127.66|2127.16|2127.66|2127.16|2127.66|2127.16|2127.66|2127.16|14
1648203290000|2022-03-25 10:14:50|2127.78|2127.28|2127.66|2127.16|2127.91|2127.41|2127.53|2127.03|41
1648203300000|2022-03-25 10:15:00|2127.78|2127.28|2127.66|2127.16|2127.78|2127.28|2127.41|2126.91|22
1648203310000|2022-03-25 10:15:10|2127.78|2127.28|2127.78|2127.28|2127.91|2127.41|2127.66|2127.16|6
1648203320000|2022-03-25 10:15:20|2127.91|2127.41|2128.16|2127.66|2128.16|2127.66|2127.91|2127.41|29
1648203330000|2022-03-25 10:15:30|2127.91|2127.41|2127.78|2127.28|2127.91|2127.41|2127.78|2127.28|8
1648203340000|2022-03-25 10:15:40|2127.91|2127.41|2128.16|2127.66|2128.16|2127.66|2127.66|2127.16|25
1648203350000|2022-03-25 10:15:50|2128.28|2127.78|2128.66|2128.16|2128.66|2128.16|2128.28|2127.78|22
1648203360000|2022-03-25 10:16:00|2128.78|2128.28|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|52
1648203370000|2022-03-25 10:16:10|2128.53|2128.03|2128.91|2128.41|2128.91|2128.41|2128.41|2127.91|15
1648203380000|2022-03-25 10:16:20|2129.03|2128.53|2128.66|2128.16|2129.16|2128.66|2128.53|2128.03|47
1648203390000|2022-03-25 10:16:30|2128.41|2127.91|2128.66|2128.16|2128.66|2128.16|2128.41|2127.91|25
1648203400000|2022-03-25 10:16:40|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.66|2128.16|47
1648203410000|2022-03-25 10:16:50|2128.78|2128.28|2128.91|2128.41|2128.91|2128.41|2128.66|2128.16|28
1648203420000|2022-03-25 10:17:00|2128.78|2128.28|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|27
1648203430000|2022-03-25 10:17:10|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|9
1648203440000|2022-03-25 10:17:20|2129.03|2128.53|2128.91|2128.41|2129.03|2128.53|2128.91|2128.41|0
1648203450000|2022-03-25 10:17:30|2128.78|2128.28|2128.78|2128.28|2128.91|2128.41|2128.78|2128.28|14
1648203460000|2022-03-25 10:17:40|2128.66|2128.16|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|15
1648203470000|2022-03-25 10:17:50|2128.78|2128.28|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|1
1648203480000|2022-03-25 10:18:00|2128.78|2128.28|2128.41|2127.91|2128.78|2128.28|2128.41|2127.91|34
1648203490000|2022-03-25 10:18:10|2128.28|2127.78|2127.91|2127.41|2128.41|2127.91|2127.91|2127.41|21
1648203500000|2022-03-25 10:18:20|2127.78|2127.28|2127.78|2127.28|2127.78|2127.28|2127.66|2127.16|25
1648203510000|2022-03-25 10:18:30|2127.91|2127.41|2127.78|2127.28|2127.91|2127.41|2127.66|2127.16|15
1648203520000|2022-03-25 10:18:40|2127.91|2127.41|2127.91|2127.41|2127.91|2127.41|2127.66|2127.16|2
1648203530000|2022-03-25 10:18:50|2127.66|2127.16|2127.66|2127.16|2127.66|2127.16|2127.66|2127.16|8
1648203540000|2022-03-25 10:19:00|2127.41|2126.91|2127.53|2127.03|2127.66|2127.16|2127.41|2126.91|40
1648203550000|2022-03-25 10:19:10|2127.41|2126.91|2127.41|2126.91|2127.66|2127.16|2127.41|2126.91|11
1648203560000|2022-03-25 10:19:20|2127.53|2127.03|2127.78|2127.28|2127.78|2127.28|2127.53|2127.03|10
1648203570000|2022-03-25 10:19:30|2127.91|2127.41|2127.66|2127.16|2127.91|2127.41|2127.66|2127.16|32
1648203580000|2022-03-25 10:19:40|||||||||4
1648203590000|2022-03-25 10:19:50|2127.78|2127.28|2128.03|2127.53|2128.16|2127.66|2127.78|2127.28|26
1648203600000|2022-03-25 10:20:00|2128.16|2127.66|2127.91|2127.41|2128.28|2127.78|2127.91|2127.41|20
1648203610000|2022-03-25 10:20:10|2128.03|2127.53|2128.03|2127.53|2128.03|2127.53|2127.66|2127.16|54
1648203620000|2022-03-25 10:20:20|2128.16|2127.66|2127.91|2127.41|2128.16|2127.66|2127.91|2127.41|4
1648203630000|2022-03-25 10:20:30|2127.78|2127.28|2127.53|2127.03|2127.78|2127.28|2127.53|2127.03|15
1648203640000|2022-03-25 10:20:40|2127.66|2127.16|2127.41|2126.91|2127.66|2127.16|2127.41|2126.91|4
1648203650000|2022-03-25 10:20:50|2127.28|2126.78|2127.16|2126.66|2127.28|2126.78|2127.16|2126.66|19
1648203660000|2022-03-25 10:21:00|2127.28|2126.78|2127.16|2126.66|2127.28|2126.78|2127.03|2126.53|46
1648203670000|2022-03-25 10:21:10|2127.28|2126.78|2127.66|2127.16|2127.66|2127.16|2127.16|2126.66|26
1648203680000|2022-03-25 10:21:20|2127.53|2127.03|2128.16|2127.66|2128.16|2127.66|2127.53|2127.03|22
1648203690000|2022-03-25 10:21:30|2128.28|2127.78|2127.78|2127.28|2128.66|2128.16|2127.78|2127.28|81
1648203700000|2022-03-25 10:21:40|2127.66|2127.16|2128.16|2127.66|2128.16|2127.66|2127.66|2127.16|10
1648203710000|2022-03-25 10:21:50|2128.28|2127.78|2128.41|2127.91|2128.41|2127.91|2128.16|2127.66|11
1648203720000|2022-03-25 10:22:00|2128.53|2128.03|2128.41|2127.91|2128.66|2128.16|2128.41|2127.91|17
1648203730000|2022-03-25 10:22:10|2128.28|2127.78|2127.91|2127.41|2128.28|2127.78|2127.91|2127.41|12
1648203740000|2022-03-25 10:22:20|2127.78|2127.28|2127.78|2127.28|2127.91|2127.41|2127.53|2127.03|21
1648203750000|2022-03-25 10:22:30|2127.66|2127.16|2127.91|2127.41|2127.91|2127.41|2127.66|2127.16|19
1648203760000|2022-03-25 10:22:40|2127.78|2127.28|2127.91|2127.41|2127.91|2127.41|2127.66|2127.16|3
1648203770000|2022-03-25 10:22:50|2128.16|2127.66|2127.78|2127.28|2128.16|2127.66|2127.66|2127.16|110
1648203780000|2022-03-25 10:23:00|2127.91|2127.41|2127.91|2127.41|2127.91|2127.41|2127.78|2127.28|9
1648203790000|2022-03-25 10:23:10|2128.03|2127.53|2127.78|2127.28|2128.16|2127.66|2127.66|2127.16|7
1648203800000|2022-03-25 10:23:20|2127.91|2127.41|2127.91|2127.41|2127.91|2127.41|2127.78|2127.28|3
1648203810000|2022-03-25 10:23:30|2127.78|2127.28|2128.16|2127.66|2128.16|2127.66|2127.66|2127.16|18
1648203820000|2022-03-25 10:23:40|2127.91|2127.41|2128.16|2127.66|2128.16|2127.66|2127.91|2127.41|4
1648203830000|2022-03-25 10:23:50|2128.28|2127.78|2128.16|2127.66|2128.28|2127.78|2128.16|2127.66|12
1648203840000|2022-03-25 10:24:00|||||||||3
1648203850000|2022-03-25 10:24:10|2127.91|2127.41|2127.66|2127.16|2127.91|2127.41|2127.66|2127.16|6
1648203860000|2022-03-25 10:24:20|2127.91|2127.41|2127.66|2127.16|2127.91|2127.41|2127.66|2127.16|8
1648203870000|2022-03-25 10:24:30|2127.41|2126.91|2127.41|2126.91|2127.41|2126.91|2127.28|2126.78|7
1648203880000|2022-03-25 10:24:40|2127.28|2126.78|2127.41|2126.91|2127.41|2126.91|2127.28|2126.78|6
1648203890000|2022-03-25 10:24:50|2127.53|2127.03|2127.66|2127.16|2127.66|2127.16|2127.53|2127.03|4
1648203900000|2022-03-25 10:25:00|2127.78|2127.28|2127.41|2126.91|2128.03|2127.53|2127.41|2126.91|76
1648203910000|2022-03-25 10:25:10|2127.53|2127.03|2127.66|2127.16|2127.91|2127.41|2127.53|2127.03|140
1648203920000|2022-03-25 10:25:20|2127.78|2127.28|2127.91|2127.41|2127.91|2127.41|2127.78|2127.28|38
1648203930000|2022-03-25 10:25:30|2127.78|2127.28|2128.03|2127.53|2128.03|2127.53|2127.78|2127.28|2
1648203940000|2022-03-25 10:25:40|2128.16|2127.66|2127.66|2127.16|2128.16|2127.66|2127.66|2127.16|46
1648203950000|2022-03-25 10:25:50|2127.78|2127.28|2127.78|2127.28|2127.91|2127.41|2127.66|2127.16|6
1648203960000|2022-03-25 10:26:00|2127.91|2127.41|2127.78|2127.28|2127.91|2127.41|2127.66|2127.16|18
1648203970000|2022-03-25 10:26:10|2127.66|2127.16|2127.53|2127.03|2127.66|2127.16|2127.41|2126.91|29
1648203980000|2022-03-25 10:26:20|2127.66|2127.16|2128.28|2127.78|2128.41|2127.91|2127.66|2127.16|27
1648203990000|2022-03-25 10:26:30|2128.41|2127.91|2128.53|2128.03|2128.66|2128.16|2128.16|2127.66|31
1648204000000|2022-03-25 10:26:40|2128.66|2128.16|2128.91|2128.41|2128.91|2128.41|2128.66|2128.16|8
1648204010000|2022-03-25 10:26:50|2128.78|2128.28|2128.78|2128.28|2128.91|2128.41|2128.78|2128.28|9
1648204020000|2022-03-25 10:27:00|2128.66|2128.16|2128.53|2128.03|2128.78|2128.28|2128.41|2127.91|12
1648204030000|2022-03-25 10:27:10|2128.66|2128.16|2128.91|2128.41|2128.91|2128.41|2128.66|2128.16|2
1648204040000|2022-03-25 10:27:20|2128.78|2128.28|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|11
1648204050000|2022-03-25 10:27:30|||||||||10
1648204060000|2022-03-25 10:27:40|2128.53|2128.03|2128.53|2128.03|2128.66|2128.16|2128.41|2127.91|28
1648204070000|2022-03-25 10:27:50|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|2128.53|2128.03|14
1648204080000|2022-03-25 10:28:00|2128.53|2128.03|2128.66|2128.16|2128.66|2128.16|2128.53|2128.03|23
1648204090000|2022-03-25 10:28:10|2128.78|2128.28|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|21
1648204100000|2022-03-25 10:28:20|2128.78|2128.28|2129.16|2128.66|2129.28|2128.78|2128.78|2128.28|6
1648204110000|2022-03-25 10:28:30|2129.03|2128.53|2129.16|2128.66|2129.16|2128.66|2128.91|2128.41|8
1648204120000|2022-03-25 10:28:40|2129.28|2128.78|2129.16|2128.66|2129.41|2128.91|2129.16|2128.66|8
1648204130000|2022-03-25 10:28:50|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.28|2128.78|5
1648204140000|2022-03-25 10:29:00|2129.16|2128.66|2129.03|2128.53|2129.16|2128.66|2128.91|2128.41|17
1648204150000|2022-03-25 10:29:10|2128.91|2128.41|2128.66|2128.16|2129.16|2128.66|2128.41|2127.91|21
1648204160000|2022-03-25 10:29:20|2128.78|2128.28|2128.78|2128.28|2128.91|2128.41|2128.78|2128.28|15
1648204170000|2022-03-25 10:29:30|2128.66|2128.16|2128.78|2128.28|2128.91|2128.41|2128.66|2128.16|3
1648204180000|2022-03-25 10:29:40|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|0
1648204190000|2022-03-25 10:29:50|2128.78|2128.28|2128.78|2128.28|2128.78|2128.28|2128.78|2128.28|2
1648204200000|2022-03-25 10:30:00|2128.66|2128.16|2128.53|2128.03|2128.66|2128.16|2128.41|2127.91|15
1648204210000|2022-03-25 10:30:10|2128.66|2128.16|2128.41|2127.91|2128.78|2128.28|2128.41|2127.91|2
1648204220000|2022-03-25 10:30:20|2128.53|2128.03|2128.66|2128.16|2128.66|2128.16|2128.53|2128.03|3
1648204230000|2022-03-25 10:30:30|||||||||1
1648204240000|2022-03-25 10:30:40|2128.41|2127.91|2128.41|2127.91|2128.41|2127.91|2128.41|2127.91|1
1648204250000|2022-03-25 10:30:50|2128.28|2127.78|2128.28|2127.78|2128.41|2127.91|2128.16|2127.66|10
1648204260000|2022-03-25 10:31:00|2128.41|2127.91|2128.16|2127.66|2128.41|2127.91|2128.16|2127.66|94
1648204270000|2022-03-25 10:31:10|2128.28|2127.78|2127.91|2127.41|2128.28|2127.78|2127.91|2127.41|10
1648204280000|2022-03-25 10:31:20|2127.78|2127.28|2127.91|2127.41|2127.91|2127.41|2127.66|2127.16|16
1648204290000|2022-03-25 10:31:30|2127.78|2127.28|2127.66|2127.16|2127.91|2127.41|2127.53|2127.03|29
1648204300000|2022-03-25 10:31:40|2127.91|2127.41|2127.91|2127.41|2127.91|2127.41|2127.91|2127.41|10
1648204310000|2022-03-25 10:31:50|2127.78|2127.28|2127.78|2127.28|2127.91|2127.41|2127.78|2127.28|9
1648204320000|2022-03-25 10:32:00|2127.66|2127.16|2127.16|2126.66|2127.78|2127.28|2127.16|2126.66|29
1648204330000|2022-03-25 10:32:10|2127.28|2126.78|2127.53|2127.03|2127.53|2127.03|2127.28|2126.78|3
1648204340000|2022-03-25 10:32:20|2127.41|2126.91|2127.28|2126.78|2127.41|2126.91|2127.16|2126.66|17
1648204350000|2022-03-25 10:32:30|2127.41|2126.91|2127.16|2126.66|2127.41|2126.91|2127.16|2126.66|5
1648204360000|2022-03-25 10:32:40|2127.28|2126.78|2127.28|2126.78|2127.28|2126.78|2127.16|2126.66|2
1648204370000|2022-03-25 10:32:50|2127.41|2126.91|2127.03|2126.53|2127.41|2126.91|2126.91|2126.41|9
1648204380000|2022-03-25 10:33:00|2127.16|2126.66|2126.53|2126.03|2127.16|2126.66|2126.53|2126.03|94
1648204390000|2022-03-25 10:33:10|2126.41|2125.91|2126.91|2126.41|2126.91|2126.41|2126.41|2125.91|31
1648204400000|2022-03-25 10:33:20|2126.78|2126.28|2126.91|2126.41|2126.91|2126.41|2126.78|2126.28|3
1648204410000|2022-03-25 10:33:30|2126.78|2126.28|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|3
1648204420000|2022-03-25 10:33:40|2126.53|2126.03|2126.16|2125.66|2126.53|2126.03|2126.16|2125.66|15
1648204430000|2022-03-25 10:33:50|2126.28|2125.78|2126.41|2125.91|2126.53|2126.03|2126.16|2125.66|21
1648204440000|2022-03-25 10:34:00|2126.28|2125.78|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|22
1648204450000|2022-03-25 10:34:10|2126.28|2125.78|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|4
1648204460000|2022-03-25 10:34:20|2126.53|2126.03|2126.41|2125.91|2126.53|2126.03|2126.16|2125.66|12
1648204470000|2022-03-25 10:34:30|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.53|2126.03|9
1648204480000|2022-03-25 10:34:40|2126.78|2126.28|2126.91|2126.41|2126.91|2126.41|2126.78|2126.28|3
1648204490000|2022-03-25 10:34:50|||||||||1
1648204500000|2022-03-25 10:35:00|||||||||4
1648204510000|2022-03-25 10:35:10|2127.16|2126.66|2127.28|2126.78|2127.41|2126.91|2127.16|2126.66|32
1648204520000|2022-03-25 10:35:20|2127.41|2126.91|2127.41|2126.91|2127.41|2126.91|2127.41|2126.91|0
1648204530000|2022-03-25 10:35:30|||||||||1
1648204540000|2022-03-25 10:35:40|2127.53|2127.03|2127.66|2127.16|2127.66|2127.16|2127.53|2127.03|70
1648204550000|2022-03-25 10:35:50|2127.53|2127.03|2127.53|2127.03|2127.53|2127.03|2127.41|2126.91|20
1648204560000|2022-03-25 10:36:00|2127.66|2127.16|2127.16|2126.66|2127.66|2127.16|2127.16|2126.66|33
1648204570000|2022-03-25 10:36:10|2127.28|2126.78|2127.16|2126.66|2127.41|2126.91|2127.16|2126.66|4
1648204580000|2022-03-25 10:36:20|2127.03|2126.53|2126.66|2126.16|2127.03|2126.53|2126.66|2126.16|7
1648204590000|2022-03-25 10:36:30|2126.78|2126.28|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|12
1648204610000|2022-03-25 10:36:50|2126.53|2126.03|2126.41|2125.91|2126.53|2126.03|2126.41|2125.91|6
1648204620000|2022-03-25 10:37:00|2126.53|2126.03|2126.53|2126.03|2126.53|2126.03|2126.53|2126.03|7
1648204630000|2022-03-25 10:37:10|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|0
1648204640000|2022-03-25 10:37:20|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.53|2126.03|8
1648204650000|2022-03-25 10:37:30|2126.78|2126.28|2127.03|2126.53|2127.03|2126.53|2126.78|2126.28|8
1648204660000|2022-03-25 10:37:40|2127.16|2126.66|2126.66|2126.16|2127.16|2126.66|2126.66|2126.16|12
1648204670000|2022-03-25 10:37:50|||||||||5
1648204680000|2022-03-25 10:38:00|2126.78|2126.28|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|3
1648204700000|2022-03-25 10:38:20|2126.53|2126.03|2126.53|2126.03|2126.53|2126.03|2126.41|2125.91|24
1648204710000|2022-03-25 10:38:30|2126.41|2125.91|2126.16|2125.66|2126.41|2125.91|2126.16|2125.66|20
1648204720000|2022-03-25 10:38:40|2126.03|2125.53|2125.41|2124.91|2126.03|2125.53|2125.41|2124.91|71
1648204730000|2022-03-25 10:38:50|2125.53|2125.03|2126.16|2125.66|2126.28|2125.78|2125.53|2125.03|31
1648204740000|2022-03-25 10:39:00|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|6
1648204750000|2022-03-25 10:39:10|2126.66|2126.16|2126.53|2126.03|2126.66|2126.16|2126.41|2125.91|11
1648204760000|2022-03-25 10:39:20|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|23
1648204770000|2022-03-25 10:39:30|2126.28|2125.78|2126.28|2125.78|2126.41|2125.91|2126.16|2125.66|17
1648204780000|2022-03-25 10:39:40|2126.16|2125.66|2126.16|2125.66|2126.28|2125.78|2126.16|2125.66|21
1648204790000|2022-03-25 10:39:50|2126.03|2125.53|2126.16|2125.66|2126.16|2125.66|2126.03|2125.53|38
1648204800000|2022-03-25 10:40:00|2126.03|2125.53|2126.16|2125.66|2126.16|2125.66|2126.03|2125.53|5
1648204810000|2022-03-25 10:40:10|||||||||4
1648204820000|2022-03-25 10:40:20|||||||||1
1648204830000|2022-03-25 10:40:30|2126.28|2125.78|2126.03|2125.53|2126.28|2125.78|2125.91|2125.41|14
1648204840000|2022-03-25 10:40:40|2125.91|2125.41|2126.16|2125.66|2126.16|2125.66|2125.91|2125.41|10
1648204850000|2022-03-25 10:40:50|2126.03|2125.53|2125.91|2125.41|2126.03|2125.53|2125.91|2125.41|15
1648204860000|2022-03-25 10:41:00|2125.78|2125.28|2125.78|2125.28|2125.91|2125.41|2125.66|2125.16|17
1648204870000|2022-03-25 10:41:10|2125.91|2125.41|2125.78|2125.28|2125.91|2125.41|2125.78|2125.28|4
1648204880000|2022-03-25 10:41:20|2125.66|2125.16|2125.91|2125.41|2126.03|2125.53|2125.66|2125.16|5
1648204890000|2022-03-25 10:41:30|2126.03|2125.53|2126.41|2125.91|2126.41|2125.91|2126.03|2125.53|12
1648204900000|2022-03-25 10:41:40|2126.53|2126.03|2126.78|2126.28|2126.78|2126.28|2126.41|2125.91|4
1648204910000|2022-03-25 10:41:50|2126.91|2126.41|2126.78|2126.28|2126.91|2126.41|2126.66|2126.16|11
1648204920000|2022-03-25 10:42:00|2126.66|2126.16|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|34
1648204930000|2022-03-25 10:42:10|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.41|2125.91|18
1648204950000|2022-03-25 10:42:30|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.53|2126.03|6
1648204960000|2022-03-25 10:42:40|2126.53|2126.03|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|31
1648204970000|2022-03-25 10:42:50|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|9
1648204980000|2022-03-25 10:43:00|||||||||3
1648204990000|2022-03-25 10:43:10|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.53|2126.03|7
1648205000000|2022-03-25 10:43:20|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.53|2126.03|4
1648205010000|2022-03-25 10:43:30|2126.53|2126.03|2126.41|2125.91|2126.53|2126.03|2126.41|2125.91|1
1648205020000|2022-03-25 10:43:40|2126.53|2126.03|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|10
1648205030000|2022-03-25 10:43:50|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.41|2125.91|62
1648205040000|2022-03-25 10:44:00|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.41|2125.91|3
1648205050000|2022-03-25 10:44:10|||||||||1
1648205060000|2022-03-25 10:44:20|2126.91|2126.41|2126.91|2126.41|2126.91|2126.41|2126.91|2126.41|1
1648205070000|2022-03-25 10:44:30|2126.78|2126.28|2126.66|2126.16|2126.78|2126.28|2126.53|2126.03|8
1648205090000|2022-03-25 10:44:50|||||||||5
1648205100000|2022-03-25 10:45:00|||||||||2
1648205110000|2022-03-25 10:45:10|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.41|2125.91|8
1648205120000|2022-03-25 10:45:20|2126.53|2126.03|2126.41|2125.91|2126.53|2126.03|2126.41|2125.91|2
1648205130000|2022-03-25 10:45:30|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.53|2126.03|11
1648205140000|2022-03-25 10:45:40|||||||||4
1648205150000|2022-03-25 10:45:50|2126.53|2126.03|2126.53|2126.03|2126.53|2126.03|2126.41|2125.91|23
1648205160000|2022-03-25 10:46:00|2126.66|2126.16|2126.78|2126.28|2126.91|2126.41|2126.41|2125.91|38
1648205170000|2022-03-25 10:46:10|2126.91|2126.41|2126.78|2126.28|2126.91|2126.41|2126.66|2126.16|8
1648205180000|2022-03-25 10:46:20|2126.66|2126.16|2126.41|2125.91|2126.78|2126.28|2126.41|2125.91|20
1648205190000|2022-03-25 10:46:30|2126.53|2126.03|2126.53|2126.03|2126.66|2126.16|2126.53|2126.03|10
1648205200000|2022-03-25 10:46:40|2126.41|2125.91|2126.66|2126.16|2126.66|2126.16|2126.41|2125.91|10
1648205210000|2022-03-25 10:46:50|2126.53|2126.03|2126.41|2125.91|2126.53|2126.03|2126.41|2125.91|21
1648205220000|2022-03-25 10:47:00|||||||||19
1648205230000|2022-03-25 10:47:10|||||||||17
1648205240000|2022-03-25 10:47:20|2126.28|2125.78|2125.78|2125.28|2126.28|2125.78|2125.78|2125.28|22
1648205250000|2022-03-25 10:47:30|2125.66|2125.16|2125.41|2124.91|2125.66|2125.16|2125.41|2124.91|18
1648205260000|2022-03-25 10:47:40|2125.66|2125.16|2125.66|2125.16|2125.66|2125.16|2125.66|2125.16|4
1648205280000|2022-03-25 10:48:00|2125.53|2125.03|2125.66|2125.16|2125.66|2125.16|2125.41|2124.91|5
1648205290000|2022-03-25 10:48:10|2125.53|2125.03|2125.53|2125.03|2125.53|2125.03|2125.41|2124.91|23
1648205300000|2022-03-25 10:48:20|2125.41|2124.91|2125.66|2125.16|2125.66|2125.16|2125.41|2124.91|4
1648205310000|2022-03-25 10:48:30|2125.53|2125.03|2125.53|2125.03|2125.53|2125.03|2125.53|2125.03|4
1648205320000|2022-03-25 10:48:40|2125.41|2124.91|2125.66|2125.16|2125.66|2125.16|2125.41|2124.91|1
1648205340000|2022-03-25 10:49:00|2125.78|2125.28|2125.66|2125.16|2125.91|2125.41|2125.66|2125.16|28
1648205350000|2022-03-25 10:49:10|2125.78|2125.28|2125.66|2125.16|2125.78|2125.28|2125.66|2125.16|4
1648205360000|2022-03-25 10:49:20|2125.53|2125.03|2125.41|2124.91|2125.66|2125.16|2125.41|2124.91|35
1648205370000|2022-03-25 10:49:30|2125.53|2125.03|2125.41|2124.91|2125.66|2125.16|2125.41|2124.91|3
1648205380000|2022-03-25 10:49:40|2125.53|2125.03|2125.16|2124.66|2125.66|2125.16|2125.16|2124.66|65
1648205390000|2022-03-25 10:49:50|2125.28|2124.78|2125.16|2124.66|2125.28|2124.78|2125.16|2124.66|64
1648205400000|2022-03-25 10:50:00|2125.28|2124.78|2125.66|2125.16|2125.66|2125.16|2125.28|2124.78|24
1648205410000|2022-03-25 10:50:10|2125.78|2125.28|2125.91|2125.41|2125.91|2125.41|2125.66|2125.16|160
1648205420000|2022-03-25 10:50:20|2126.03|2125.53|2126.28|2125.78|2126.28|2125.78|2126.03|2125.53|24
1648205430000|2022-03-25 10:50:30|2126.16|2125.66|2126.16|2125.66|2126.28|2125.78|2126.16|2125.66|8
1648205440000|2022-03-25 10:50:40|2126.03|2125.53|2125.91|2125.41|2126.03|2125.53|2125.66|2125.16|49
1648205450000|2022-03-25 10:50:50|2125.78|2125.28|2126.16|2125.66|2126.41|2125.91|2125.66|2125.16|59
1648205460000|2022-03-25 10:51:00|2126.03|2125.53|2125.91|2125.41|2126.03|2125.53|2125.91|2125.41|4
1648205470000|2022-03-25 10:51:10|2126.03|2125.53|2126.16|2125.66|2126.16|2125.66|2125.91|2125.41|7
1648205480000|2022-03-25 10:51:20|2126.28|2125.78|2126.28|2125.78|2126.41|2125.91|2126.16|2125.66|19
1648205490000|2022-03-25 10:51:30|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|2126.16|2125.66|14
1648205500000|2022-03-25 10:51:40|2126.28|2125.78|2126.28|2125.78|2126.41|2125.91|2126.16|2125.66|12
1648205510000|2022-03-25 10:51:50|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|3
1648205520000|2022-03-25 10:52:00|2126.28|2125.78|2126.28|2125.78|2126.41|2125.91|2126.16|2125.66|16
1648205530000|2022-03-25 10:52:10|2126.16|2125.66|2126.66|2126.16|2126.66|2126.16|2126.16|2125.66|13
1648205540000|2022-03-25 10:52:20|2126.91|2126.41|2127.03|2126.53|2127.03|2126.53|2126.66|2126.16|122
1648205550000|2022-03-25 10:52:30|2126.91|2126.41|2126.91|2126.41|2126.91|2126.41|2126.91|2126.41|5
1648205560000|2022-03-25 10:52:40|2127.03|2126.53|2127.66|2127.16|2127.66|2127.16|2127.03|2126.53|30
1648205570000|2022-03-25 10:52:50|2127.78|2127.28|2127.91|2127.41|2127.91|2127.41|2127.53|2127.03|76
1648205580000|2022-03-25 10:53:00|2128.03|2127.53|2127.91|2127.41|2128.16|2127.66|2127.78|2127.28|37
1648205590000|2022-03-25 10:53:10|2128.03|2127.53|2127.91|2127.41|2128.16|2127.66|2127.91|2127.41|61
1648205600000|2022-03-25 10:53:20|2128.03|2127.53|2128.03|2127.53|2128.03|2127.53|2127.91|2127.41|28
1648205610000|2022-03-25 10:53:30|2128.16|2127.66|2127.91|2127.41|2128.16|2127.66|2127.91|2127.41|12
1648205620000|2022-03-25 10:53:40|2128.03|2127.53|2127.91|2127.41|2128.16|2127.66|2127.91|2127.41|10
1648205630000|2022-03-25 10:53:50|2128.03|2127.53|2128.16|2127.66|2128.16|2127.66|2127.91|2127.41|21
1648205640000|2022-03-25 10:54:00|||||||||2
1648205650000|2022-03-25 10:54:10|2128.03|2127.53|2127.91|2127.41|2128.16|2127.66|2127.91|2127.41|22
1648205660000|2022-03-25 10:54:20|2128.03|2127.53|2128.16|2127.66|2128.16|2127.66|2128.03|2127.53|3
1648205670000|2022-03-25 10:54:30|2128.28|2127.78|2128.41|2127.91|2128.41|2127.91|2128.16|2127.66|12
1648205680000|2022-03-25 10:54:40|2128.53|2128.03|2128.41|2127.91|2128.66|2128.16|2128.28|2127.78|32
1648205690000|2022-03-25 10:54:50|2128.53|2128.03|2128.41|2127.91|2128.53|2128.03|2128.41|2127.91|4
1648205700000|2022-03-25 10:55:00|2128.53|2128.03|2128.16|2127.66|2128.53|2128.03|2127.91|2127.41|71
1648205710000|2022-03-25 10:55:10|2128.28|2127.78|2128.28|2127.78|2128.28|2127.78|2128.28|2127.78|15
1648205720000|2022-03-25 10:55:20|2128.16|2127.66|2128.41|2127.91|2128.41|2127.91|2128.16|2127.66|24
1648205730000|2022-03-25 10:55:30|2128.28|2127.78|2128.16|2127.66|2128.78|2128.28|2128.16|2127.66|89
1648205740000|2022-03-25 10:55:40|2128.28|2127.78|2128.66|2128.16|2128.91|2128.41|2128.28|2127.78|106
1648205750000|2022-03-25 10:55:50|2128.78|2128.28|2129.03|2128.53|2129.16|2128.66|2128.78|2128.28|45
1648205760000|2022-03-25 10:56:00|2129.16|2128.66|2129.16|2128.66|2129.41|2128.91|2129.03|2128.53|45
1648205770000|2022-03-25 10:56:10|2129.41|2128.91|2128.78|2128.28|2129.41|2128.91|2128.66|2128.16|81
1648205780000|2022-03-25 10:56:20|2128.66|2128.16|2128.41|2127.91|2128.91|2128.41|2128.41|2127.91|68
1648205790000|2022-03-25 10:56:30|2128.28|2127.78|2128.53|2128.03|2128.66|2128.16|2128.16|2127.66|23
1648205800000|2022-03-25 10:56:40|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|2128.53|2128.03|9
1648205810000|2022-03-25 10:56:50|2128.91|2128.41|2128.91|2128.41|2129.16|2128.66|2128.78|2128.28|44
1648205820000|2022-03-25 10:57:00|2129.03|2128.53|2129.16|2128.66|2129.16|2128.66|2128.91|2128.41|39
1648205830000|2022-03-25 10:57:10|2129.28|2128.78|2129.16|2128.66|2129.66|2129.16|2129.16|2128.66|190
1648205840000|2022-03-25 10:57:20|2129.28|2128.78|2129.16|2128.66|2129.41|2128.91|2129.16|2128.66|44
1648205850000|2022-03-25 10:57:30|2129.03|2128.53|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|12
1648205860000|2022-03-25 10:57:40|2128.78|2128.28|2129.16|2128.66|2129.16|2128.66|2128.78|2128.28|31
1648205870000|2022-03-25 10:57:50|2129.03|2128.53|2128.66|2128.16|2129.03|2128.53|2128.53|2128.03|134
1648205880000|2022-03-25 10:58:00|2128.78|2128.28|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|9
1648205890000|2022-03-25 10:58:10|2128.53|2128.03|2128.41|2127.91|2128.53|2128.03|2128.28|2127.78|23
1648205900000|2022-03-25 10:58:20|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|2128.53|2128.03|9
1648205910000|2022-03-25 10:58:30|2128.41|2127.91|2128.41|2127.91|2128.41|2127.91|2128.41|2127.91|15
1648205920000|2022-03-25 10:58:40|2128.53|2128.03|2128.66|2128.16|2128.66|2128.16|2128.41|2127.91|35
1648205930000|2022-03-25 10:58:50|2128.78|2128.28|2128.91|2128.41|2128.91|2128.41|2128.66|2128.16|12
1648205940000|2022-03-25 10:59:00|2129.16|2128.66|2129.66|2129.16|2129.66|2129.16|2129.16|2128.66|42
1648205950000|2022-03-25 10:59:10|2129.53|2129.03|2129.66|2129.16|2129.66|2129.16|2129.41|2128.91|12
1648205960000|2022-03-25 10:59:20|2129.78|2129.28|2129.91|2129.41|2129.91|2129.41|2129.66|2129.16|20
1648205970000|2022-03-25 10:59:30|2129.78|2129.28|2129.41|2128.91|2129.78|2129.28|2129.41|2128.91|22
1648205980000|2022-03-25 10:59:40|2129.53|2129.03|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|33
1648205990000|2022-03-25 10:59:50|2129.28|2128.78|2129.41|2128.91|2129.66|2129.16|2128.91|2128.41|50
1648206000000|2022-03-25 11:00:00|2129.53|2129.03|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|25
1648206010000|2022-03-25 11:00:10|2129.28|2128.78|2129.03|2128.53|2129.28|2128.78|2129.03|2128.53|15
1648206020000|2022-03-25 11:00:20|2129.16|2128.66|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|33
1648206030000|2022-03-25 11:00:30|2129.03|2128.53|2129.41|2128.91|2129.53|2129.03|2129.03|2128.53|21
1648206040000|2022-03-25 11:00:40|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.28|2128.78|7
1648206050000|2022-03-25 11:00:50|2129.28|2128.78|2129.16|2128.66|2129.28|2128.78|2129.16|2128.66|11
1648206060000|2022-03-25 11:01:00|2129.03|2128.53|2128.91|2128.41|2129.03|2128.53|2128.91|2128.41|24
1648206070000|2022-03-25 11:01:10|2129.03|2128.53|2129.16|2128.66|2129.16|2128.66|2129.03|2128.53|1
1648206080000|2022-03-25 11:01:20|2129.03|2128.53|2129.03|2128.53|2129.03|2128.53|2129.03|2128.53|3
1648206090000|2022-03-25 11:01:30|2128.91|2128.41|2128.91|2128.41|2129.03|2128.53|2128.91|2128.41|2
1648206100000|2022-03-25 11:01:40|2129.03|2128.53|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|10
1648206110000|2022-03-25 11:01:50|2128.78|2128.28|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|4
1648206120000|2022-03-25 11:02:00|2128.91|2128.41|2128.91|2128.41|2129.03|2128.53|2128.66|2128.16|7
1648206130000|2022-03-25 11:02:10|2129.03|2128.53|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|19
1648206140000|2022-03-25 11:02:20|2129.03|2128.53|2129.66|2129.16|2129.66|2129.16|2129.03|2128.53|7
1648206150000|2022-03-25 11:02:30|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|37
1648206160000|2022-03-25 11:02:40|2130.03|2129.53|2129.91|2129.41|2130.03|2129.53|2129.91|2129.41|22
1648206170000|2022-03-25 11:02:50|2129.66|2129.16|2129.78|2129.28|2129.91|2129.41|2129.66|2129.16|19
1648206180000|2022-03-25 11:03:00|2129.66|2129.16|2129.53|2129.03|2129.78|2129.28|2129.41|2128.91|37
1648206190000|2022-03-25 11:03:10|2129.66|2129.16|2129.53|2129.03|2129.78|2129.28|2129.41|2128.91|42
1648206200000|2022-03-25 11:03:20|2129.41|2128.91|2129.41|2128.91|2129.53|2129.03|2129.41|2128.91|4
1648206210000|2022-03-25 11:03:30|2129.53|2129.03|2129.66|2129.16|2129.66|2129.16|2129.53|2129.03|11
1648206220000|2022-03-25 11:03:40|2129.53|2129.03|2129.66|2129.16|2129.66|2129.16|2129.53|2129.03|16
1648206230000|2022-03-25 11:03:50|2129.53|2129.03|2129.28|2128.78|2129.53|2129.03|2129.16|2128.66|23
1648206240000|2022-03-25 11:04:00|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|6
1648206250000|2022-03-25 11:04:10|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.28|2128.78|11
1648206260000|2022-03-25 11:04:20|2129.53|2129.03|2129.16|2128.66|2129.53|2129.03|2129.16|2128.66|37
1648206270000|2022-03-25 11:04:30|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|3
1648206280000|2022-03-25 11:04:40|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|2
1648206290000|2022-03-25 11:04:50|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.28|2128.78|31
1648206300000|2022-03-25 11:05:00|2129.53|2129.03|2129.41|2128.91|2129.53|2129.03|2129.41|2128.91|6
1648206310000|2022-03-25 11:05:10|2129.28|2128.78|2129.16|2128.66|2129.28|2128.78|2129.16|2128.66|12
1648206320000|2022-03-25 11:05:20|2129.03|2128.53|2129.03|2128.53|2129.03|2128.53|2128.91|2128.41|56
1648206330000|2022-03-25 11:05:30|2129.16|2128.66|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|6
1648206340000|2022-03-25 11:05:40|||||||||8
1648206350000|2022-03-25 11:05:50|2129.03|2128.53|2129.41|2128.91|2129.41|2128.91|2129.03|2128.53|29
1648206360000|2022-03-25 11:06:00|2129.53|2129.03|2129.53|2129.03|2129.53|2129.03|2129.53|2129.03|22
1648206370000|2022-03-25 11:06:10|2129.66|2129.16|2129.16|2128.66|2129.66|2129.16|2129.16|2128.66|12
1648206380000|2022-03-25 11:06:20|||||||||2
1648206390000|2022-03-25 11:06:30|2129.03|2128.53|2129.16|2128.66|2129.41|2128.91|2128.91|2128.41|33
1648206400000|2022-03-25 11:06:40|2129.03|2128.53|2129.16|2128.66|2129.16|2128.66|2128.91|2128.41|19
1648206410000|2022-03-25 11:06:50|2129.41|2128.91|2129.53|2129.03|2129.66|2129.16|2129.41|2128.91|15
1648206420000|2022-03-25 11:07:00|2129.66|2129.16|2129.16|2128.66|2129.66|2129.16|2129.16|2128.66|11
1648206430000|2022-03-25 11:07:10|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|2129.16|2128.66|13
1648206440000|2022-03-25 11:07:20|2129.16|2128.66|2129.28|2128.78|2129.41|2128.91|2129.16|2128.66|13
1648206450000|2022-03-25 11:07:30|2129.16|2128.66|2129.28|2128.78|2129.41|2128.91|2129.16|2128.66|5
1648206460000|2022-03-25 11:07:40|2129.41|2128.91|2129.41|2128.91|2129.53|2129.03|2129.41|2128.91|31
1648206470000|2022-03-25 11:07:50|||||||||3
1648206480000|2022-03-25 11:08:00|||||||||3
1648206490000|2022-03-25 11:08:10|2129.53|2129.03|2129.66|2129.16|2129.66|2129.16|2129.53|2129.03|5
1648206500000|2022-03-25 11:08:20|2129.78|2129.28|2129.53|2129.03|2129.78|2129.28|2129.53|2129.03|14
1648206510000|2022-03-25 11:08:30|2129.66|2129.16|2129.66|2129.16|2129.78|2129.28|2129.53|2129.03|20
1648206520000|2022-03-25 11:08:40|2129.78|2129.28|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|7
1648206530000|2022-03-25 11:08:50|2129.78|2129.28|2129.91|2129.41|2129.91|2129.41|2129.66|2129.16|36
1648206540000|2022-03-25 11:09:00|2129.78|2129.28|2129.41|2128.91|2129.78|2129.28|2129.41|2128.91|24
1648206550000|2022-03-25 11:09:10|||||||||43
1648206560000|2022-03-25 11:09:20|2129.28|2128.78|2129.16|2128.66|2129.28|2128.78|2129.16|2128.66|61
1648206580000|2022-03-25 11:09:40|2128.66|2128.16|2129.28|2128.78|2129.41|2128.91|2128.66|2128.16|99
1648206590000|2022-03-25 11:09:50|2129.41|2128.91|2129.66|2129.16|2129.66|2129.16|2129.16|2128.66|6
1648206600000|2022-03-25 11:10:00|2129.78|2129.28|2129.53|2129.03|2129.78|2129.28|2129.41|2128.91|14
1648206610000|2022-03-25 11:10:10|2129.66|2129.16|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|10
1648206620000|2022-03-25 11:10:20|2129.16|2128.66|2129.28|2128.78|2129.28|2128.78|2129.16|2128.66|13
1648206630000|2022-03-25 11:10:30|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|6
1648206640000|2022-03-25 11:10:40|2129.28|2128.78|2129.16|2128.66|2129.28|2128.78|2129.16|2128.66|5
1648206650000|2022-03-25 11:10:50|2129.41|2128.91|2129.53|2129.03|2129.53|2129.03|2129.41|2128.91|17
1648206660000|2022-03-25 11:11:00|2129.41|2128.91|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|5
1648206670000|2022-03-25 11:11:10|2129.53|2129.03|2129.41|2128.91|2129.53|2129.03|2129.41|2128.91|8
1648206680000|2022-03-25 11:11:20|2129.53|2129.03|2129.66|2129.16|2129.66|2129.16|2129.53|2129.03|18
1648206690000|2022-03-25 11:11:30|2129.78|2129.28|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|26
1648206700000|2022-03-25 11:11:40|||||||||37
1648206710000|2022-03-25 11:11:50|2129.78|2129.28|2129.91|2129.41|2129.91|2129.41|2129.78|2129.28|18
1648206720000|2022-03-25 11:12:00|2129.78|2129.28|2129.78|2129.28|2130.03|2129.53|2129.78|2129.28|56
1648206730000|2022-03-25 11:12:10|2129.66|2129.16|2129.78|2129.28|2129.78|2129.28|2129.66|2129.16|16
1648206740000|2022-03-25 11:12:20|2129.66|2129.16|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|41
1648206750000|2022-03-25 11:12:30|2129.28|2128.78|2129.16|2128.66|2129.41|2128.91|2129.16|2128.66|19
1648206760000|2022-03-25 11:12:40|||||||||5
1648206770000|2022-03-25 11:12:50|2129.03|2128.53|2128.66|2128.16|2129.03|2128.53|2128.66|2128.16|38
1648206780000|2022-03-25 11:13:00|2128.53|2128.03|2128.41|2127.91|2128.53|2128.03|2128.41|2127.91|15
1648206790000|2022-03-25 11:13:10|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|2128.53|2128.03|22
1648206800000|2022-03-25 11:13:20|2128.53|2128.03|2128.66|2128.16|2128.66|2128.16|2128.41|2127.91|0
1648206810000|2022-03-25 11:13:30|2128.78|2128.28|2128.66|2128.16|2128.91|2128.41|2128.41|2127.91|17
1648206820000|2022-03-25 11:13:40|||||||||2
1648206830000|2022-03-25 11:13:50|2128.78|2128.28|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|6
1648206840000|2022-03-25 11:14:00|2128.53|2128.03|2128.66|2128.16|2128.66|2128.16|2128.53|2128.03|11
1648206850000|2022-03-25 11:14:10|2128.53|2128.03|2128.78|2128.28|2128.91|2128.41|2128.53|2128.03|18
1648206860000|2022-03-25 11:14:20|2128.91|2128.41|2128.78|2128.28|2128.91|2128.41|2128.78|2128.28|12
1648206870000|2022-03-25 11:14:30|2128.91|2128.41|2128.78|2128.28|2128.91|2128.41|2128.78|2128.28|7
1648206880000|2022-03-25 11:14:40|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.78|2128.28|11
1648206890000|2022-03-25 11:14:50|||||||||1
1648206900000|2022-03-25 11:15:00|2128.78|2128.28|2128.78|2128.28|2128.91|2128.41|2128.66|2128.16|19
1648206910000|2022-03-25 11:15:10|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|2128.53|2128.03|8
1648206920000|2022-03-25 11:15:20|2128.53|2128.03|2128.66|2128.16|2128.66|2128.16|2128.53|2128.03|40
1648206930000|2022-03-25 11:15:30|2128.53|2128.03|2128.91|2128.41|2128.91|2128.41|2128.53|2128.03|33
1648206940000|2022-03-25 11:15:40|2129.03|2128.53|2128.66|2128.16|2129.03|2128.53|2128.66|2128.16|19
1648206950000|2022-03-25 11:15:50|2128.41|2127.91|2128.16|2127.66|2128.41|2127.91|2128.16|2127.66|34
1648206960000|2022-03-25 11:16:00|2128.03|2127.53|2128.41|2127.91|2128.41|2127.91|2128.03|2127.53|31
1648206970000|2022-03-25 11:16:10|2128.53|2128.03|2128.53|2128.03|2128.53|2128.03|2128.41|2127.91|50
1648206980000|2022-03-25 11:16:20|2128.41|2127.91|2128.53|2128.03|2128.53|2128.03|2128.41|2127.91|41
1648206990000|2022-03-25 11:16:30|2128.28|2127.78|2128.66|2128.16|2128.66|2128.16|2128.28|2127.78|19
1648207000000|2022-03-25 11:16:40|||||||||7
1648207010000|2022-03-25 11:16:50|2128.78|2128.28|2128.91|2128.41|2128.91|2128.41|2128.78|2128.28|1
1648207020000|2022-03-25 11:17:00|2128.78|2128.28|2128.78|2128.28|2128.91|2128.41|2128.78|2128.28|14
1648207030000|2022-03-25 11:17:10|2128.66|2128.16|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|14
1648207040000|2022-03-25 11:17:20|2128.78|2128.28|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|12
1648207050000|2022-03-25 11:17:30|2128.78|2128.28|2128.78|2128.28|2128.78|2128.28|2128.78|2128.28|20
1648207060000|2022-03-25 11:17:40|2128.91|2128.41|2129.16|2128.66|2129.16|2128.66|2128.91|2128.41|19
1648207070000|2022-03-25 11:17:50|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.28|2128.78|3
1648207080000|2022-03-25 11:18:00|2129.53|2129.03|2129.91|2129.41|2129.91|2129.41|2129.53|2129.03|48
1648207090000|2022-03-25 11:18:10|2130.03|2129.53|2129.91|2129.41|2130.16|2129.66|2129.78|2129.28|59
1648207100000|2022-03-25 11:18:20|2129.78|2129.28|2129.78|2129.28|2129.78|2129.28|2129.78|2129.28|5
1648207110000|2022-03-25 11:18:30|2129.91|2129.41|2129.78|2129.28|2129.91|2129.41|2129.66|2129.16|14
1648207120000|2022-03-25 11:18:40|2129.66|2129.16|2129.16|2128.66|2129.66|2129.16|2129.16|2128.66|82
1648207130000|2022-03-25 11:18:50|2129.28|2128.78|2129.53|2129.03|2129.53|2129.03|2129.03|2128.53|33
1648207140000|2022-03-25 11:19:00|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|2129.41|2128.91|20
1648207150000|2022-03-25 11:19:10|2129.53|2129.03|2129.41|2128.91|2129.53|2129.03|2129.41|2128.91|26
1648207160000|2022-03-25 11:19:20|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|2129.53|2129.03|11
1648207170000|2022-03-25 11:19:30|2129.78|2129.28|2129.78|2129.28|2129.78|2129.28|2129.78|2129.28|3
1648207180000|2022-03-25 11:19:40|2129.66|2129.16|2129.66|2129.16|2129.78|2129.28|2129.66|2129.16|2
1648207190000|2022-03-25 11:19:50|2129.91|2129.41|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|26
1648207200000|2022-03-25 11:20:00|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|116
1648207210000|2022-03-25 11:20:10|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|4
1648207220000|2022-03-25 11:20:20|2129.78|2129.28|2130.16|2129.66|2130.16|2129.66|2129.78|2129.28|85
1648207230000|2022-03-25 11:20:30|2130.28|2129.78|2130.16|2129.66|2130.41|2129.91|2130.16|2129.66|24
1648207240000|2022-03-25 11:20:40|2130.28|2129.78|2130.28|2129.78|2130.41|2129.91|2130.16|2129.66|11
1648207250000|2022-03-25 11:20:50|2130.16|2129.66|2130.66|2130.16|2130.91|2130.41|2130.16|2129.66|176
1648207260000|2022-03-25 11:21:00|2130.78|2130.28|2130.53|2130.03|2130.91|2130.41|2130.41|2129.91|18
1648207270000|2022-03-25 11:21:10|2130.41|2129.91|2130.41|2129.91|2130.53|2130.03|2130.28|2129.78|17
1648207280000|2022-03-25 11:21:20|2130.53|2130.03|2130.53|2130.03|2130.53|2130.03|2130.53|2130.03|2
1648207290000|2022-03-25 11:21:30|2130.41|2129.91|2130.53|2130.03|2130.53|2130.03|2130.41|2129.91|5
1648207300000|2022-03-25 11:21:40|2130.41|2129.91|2130.91|2130.41|2130.91|2130.41|2130.41|2129.91|64
1648207310000|2022-03-25 11:21:50|2130.78|2130.28|2130.66|2130.16|2130.91|2130.41|2130.66|2130.16|3
1648207320000|2022-03-25 11:22:00|2130.78|2130.28|2130.91|2130.41|2131.03|2130.53|2130.78|2130.28|37
1648207330000|2022-03-25 11:22:10|2130.78|2130.28|2130.91|2130.41|2130.91|2130.41|2130.66|2130.16|40
1648207340000|2022-03-25 11:22:20|2130.66|2130.16|2130.91|2130.41|2130.91|2130.41|2130.66|2130.16|15
1648207350000|2022-03-25 11:22:30|2131.03|2130.53|2131.28|2130.78|2131.28|2130.78|2130.91|2130.41|19
1648207360000|2022-03-25 11:22:40|2131.16|2130.66|2131.28|2130.78|2131.41|2130.91|2131.16|2130.66|10
1648207370000|2022-03-25 11:22:50|2131.41|2130.91|2131.28|2130.78|2131.41|2130.91|2131.16|2130.66|13
1648207380000|2022-03-25 11:23:00|2131.41|2130.91|2131.66|2131.16|2131.78|2131.28|2131.41|2130.91|52
1648207390000|2022-03-25 11:23:10|2131.53|2131.03|2131.28|2130.78|2131.53|2131.03|2131.28|2130.78|6
1648207400000|2022-03-25 11:23:20|2131.16|2130.66|2131.53|2131.03|2131.53|2131.03|2131.16|2130.66|22
1648207410000|2022-03-25 11:23:30|2131.41|2130.91|2132.03|2131.53|2132.53|2132.03|2131.41|2130.91|128
1648207420000|2022-03-25 11:23:40|2131.91|2131.41|2131.66|2131.16|2132.03|2131.53|2131.66|2131.16|51
1648207430000|2022-03-25 11:23:50|2131.41|2130.91|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|13
1648207440000|2022-03-25 11:24:00|2131.53|2131.03|2131.91|2131.41|2131.91|2131.41|2131.41|2130.91|108
1648207450000|2022-03-25 11:24:10|2131.78|2131.28|2131.53|2131.03|2131.78|2131.28|2131.53|2131.03|14
1648207460000|2022-03-25 11:24:20|2131.41|2130.91|2131.28|2130.78|2131.41|2130.91|2131.16|2130.66|43
1648207470000|2022-03-25 11:24:30|2131.41|2130.91|2131.28|2130.78|2131.41|2130.91|2131.16|2130.66|11
1648207480000|2022-03-25 11:24:40|2131.16|2130.66|2131.16|2130.66|2131.41|2130.91|2131.16|2130.66|16
1648207490000|2022-03-25 11:24:50|2130.91|2130.41|2130.91|2130.41|2131.16|2130.66|2130.91|2130.41|12
1648207500000|2022-03-25 11:25:00|2130.78|2130.28|2131.03|2130.53|2131.03|2130.53|2130.66|2130.16|30
1648207510000|2022-03-25 11:25:10|2130.91|2130.41|2131.28|2130.78|2131.41|2130.91|2130.91|2130.41|62
1648207520000|2022-03-25 11:25:20|2131.16|2130.66|2131.28|2130.78|2131.28|2130.78|2131.16|2130.66|14
1648207530000|2022-03-25 11:25:30|2131.41|2130.91|2131.03|2130.53|2131.41|2130.91|2131.03|2130.53|11
1648207540000|2022-03-25 11:25:40|2131.16|2130.66|2131.16|2130.66|2131.16|2130.66|2131.16|2130.66|0
1648207550000|2022-03-25 11:25:50|2131.28|2130.78|2131.16|2130.66|2131.28|2130.78|2131.16|2130.66|10
1648207560000|2022-03-25 11:26:00|2131.03|2130.53|2130.66|2130.16|2131.03|2130.53|2130.66|2130.16|29
1648207570000|2022-03-25 11:26:10|2130.91|2130.41|2131.16|2130.66|2131.16|2130.66|2130.91|2130.41|31
1648207580000|2022-03-25 11:26:20|2131.03|2130.53|2131.16|2130.66|2131.16|2130.66|2130.91|2130.41|8
1648207590000|2022-03-25 11:26:30|2131.28|2130.78|2131.78|2131.28|2131.91|2131.41|2131.16|2130.66|42
1648207600000|2022-03-25 11:26:40|2131.91|2131.41|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|14
1648207610000|2022-03-25 11:26:50|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|7
1648207620000|2022-03-25 11:27:00|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.78|2131.28|50
1648207630000|2022-03-25 11:27:10|2131.78|2131.28|2131.78|2131.28|2131.91|2131.41|2131.66|2131.16|20
1648207640000|2022-03-25 11:27:20|2131.91|2131.41|2131.66|2131.16|2132.03|2131.53|2131.66|2131.16|0
1648207650000|2022-03-25 11:27:30|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|8
1648207660000|2022-03-25 11:27:40|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|6
1648207670000|2022-03-25 11:27:50|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.78|2131.28|4
1648207680000|2022-03-25 11:28:00|2131.78|2131.28|2132.41|2131.91|2132.41|2131.91|2131.78|2131.28|27
1648207690000|2022-03-25 11:28:10|2132.16|2131.66|2131.91|2131.41|2132.16|2131.66|2131.91|2131.41|68
1648207700000|2022-03-25 11:28:20|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|1
1648207710000|2022-03-25 11:28:30|2131.53|2131.03|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|12
1648207720000|2022-03-25 11:28:40|||||||||1
1648207730000|2022-03-25 11:28:50|2131.53|2131.03|2131.66|2131.16|2131.66|2131.16|2131.53|2131.03|15
1648207740000|2022-03-25 11:29:00|2131.41|2130.91|2131.78|2131.28|2131.91|2131.41|2131.41|2130.91|60
1648207750000|2022-03-25 11:29:10|2131.91|2131.41|2131.91|2131.41|2132.03|2131.53|2131.78|2131.28|43
1648207760000|2022-03-25 11:29:20|2132.03|2131.53|2131.91|2131.41|2132.16|2131.66|2131.91|2131.41|16
1648207770000|2022-03-25 11:29:30|2132.03|2131.53|2132.03|2131.53|2132.03|2131.53|2132.03|2131.53|2
1648207780000|2022-03-25 11:29:40|2131.91|2131.41|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|22
1648207790000|2022-03-25 11:29:50|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|12
1648207800000|2022-03-25 11:30:00|2131.78|2131.28|2131.66|2131.16|2132.16|2131.66|2131.66|2131.16|20
1648207810000|2022-03-25 11:30:10|2131.91|2131.41|2131.53|2131.03|2131.91|2131.41|2131.41|2130.91|13
1648207820000|2022-03-25 11:30:20|2131.66|2131.16|2131.53|2131.03|2131.66|2131.16|2131.41|2130.91|18
1648207830000|2022-03-25 11:30:30|2131.41|2130.91|2131.53|2131.03|2131.66|2131.16|2131.41|2130.91|5
1648207840000|2022-03-25 11:30:40|2131.41|2130.91|2131.16|2130.66|2131.66|2131.16|2131.16|2130.66|22
1648207850000|2022-03-25 11:30:50|2131.28|2130.78|2131.41|2130.91|2131.66|2131.16|2131.28|2130.78|11
1648207860000|2022-03-25 11:31:00|2131.53|2131.03|2131.66|2131.16|2131.66|2131.16|2131.53|2131.03|13
1648207870000|2022-03-25 11:31:10|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.53|2131.03|19
1648207880000|2022-03-25 11:31:20|2131.78|2131.28|2131.66|2131.16|2131.78|2131.28|2131.53|2131.03|3
1648207890000|2022-03-25 11:31:30|2131.53|2131.03|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|13
1648207900000|2022-03-25 11:31:40|2131.53|2131.03|2131.41|2130.91|2131.53|2131.03|2131.41|2130.91|2
1648207910000|2022-03-25 11:31:50|2131.53|2131.03|2131.41|2130.91|2131.53|2131.03|2131.41|2130.91|4
1648207920000|2022-03-25 11:32:00|2131.53|2131.03|2131.66|2131.16|2131.66|2131.16|2131.41|2130.91|5
1648207930000|2022-03-25 11:32:10|2131.53|2131.03|2131.41|2130.91|2131.53|2131.03|2131.41|2130.91|8
1648207940000|2022-03-25 11:32:20|2131.53|2131.03|2131.78|2131.28|2131.91|2131.41|2131.53|2131.03|16
1648207950000|2022-03-25 11:32:30|2131.66|2131.16|2131.66|2131.16|2131.78|2131.28|2131.53|2131.03|6
1648207960000|2022-03-25 11:32:40|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|1
1648207970000|2022-03-25 11:32:50|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|6
1648207980000|2022-03-25 11:33:00|||||||||2
1648207990000|2022-03-25 11:33:10|2132.16|2131.66|2132.16|2131.66|2132.41|2131.91|2132.03|2131.53|29
1648208000000|2022-03-25 11:33:20|2132.03|2131.53|2132.03|2131.53|2132.03|2131.53|2131.91|2131.41|7
1648208010000|2022-03-25 11:33:30|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|2
1648208020000|2022-03-25 11:33:40|2132.28|2131.78|2132.03|2131.53|2132.28|2131.78|2132.03|2131.53|7
1648208030000|2022-03-25 11:33:50|2132.16|2131.66|2132.41|2131.91|2132.41|2131.91|2132.16|2131.66|9
1648208040000|2022-03-25 11:34:00|2132.28|2131.78|2132.28|2131.78|2132.28|2131.78|2132.16|2131.66|19
1648208050000|2022-03-25 11:34:10|2132.16|2131.66|2132.03|2131.53|2132.16|2131.66|2131.91|2131.41|15
1648208060000|2022-03-25 11:34:20|2132.16|2131.66|2131.91|2131.41|2132.16|2131.66|2131.91|2131.41|7
1648208070000|2022-03-25 11:34:30|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|4
1648208080000|2022-03-25 11:34:40|2132.03|2131.53|2132.03|2131.53|2132.03|2131.53|2131.91|2131.41|4
1648208090000|2022-03-25 11:34:50|2131.91|2131.41|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|26
1648208100000|2022-03-25 11:35:00|||||||||23
1648208120000|2022-03-25 11:35:20|2131.91|2131.41|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|13
1648208130000|2022-03-25 11:35:30|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|12
1648208140000|2022-03-25 11:35:40|2131.78|2131.28|2131.78|2131.28|2131.91|2131.41|2131.66|2131.16|7
1648208150000|2022-03-25 11:35:50|2131.66|2131.16|2131.91|2131.41|2132.03|2131.53|2131.66|2131.16|8
1648208160000|2022-03-25 11:36:00|2132.03|2131.53|2131.53|2131.03|2132.03|2131.53|2131.53|2131.03|19
1648208170000|2022-03-25 11:36:10|2131.66|2131.16|2132.16|2131.66|2132.16|2131.66|2131.66|2131.16|83
1648208180000|2022-03-25 11:36:20|2132.28|2131.78|2132.28|2131.78|2132.41|2131.91|2132.16|2131.66|17
1648208190000|2022-03-25 11:36:30|2132.41|2131.91|2132.41|2131.91|2132.66|2132.16|2132.41|2131.91|35
1648208200000|2022-03-25 11:36:40|2132.28|2131.78|2132.16|2131.66|2132.28|2131.78|2131.91|2131.41|18
1648208210000|2022-03-25 11:36:50|2132.28|2131.78|2132.16|2131.66|2132.28|2131.78|2132.16|2131.66|1
1648208220000|2022-03-25 11:37:00|2132.28|2131.78|2132.16|2131.66|2132.28|2131.78|2132.16|2131.66|6
1648208230000|2022-03-25 11:37:10|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|18
1648208240000|2022-03-25 11:37:20|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|18
1648208250000|2022-03-25 11:37:30|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.78|2131.28|20
1648208260000|2022-03-25 11:37:40|||||||||5
1648208270000|2022-03-25 11:37:50|||||||||3
1648208280000|2022-03-25 11:38:00|2131.66|2131.16|2131.66|2131.16|2131.78|2131.28|2131.66|2131.16|17
1648208290000|2022-03-25 11:38:10|2131.78|2131.28|2131.53|2131.03|2131.78|2131.28|2131.53|2131.03|11
1648208300000|2022-03-25 11:38:20|2131.41|2130.91|2131.28|2130.78|2131.53|2131.03|2131.28|2130.78|11
1648208310000|2022-03-25 11:38:30|2131.41|2130.91|2131.66|2131.16|2131.66|2131.16|2131.41|2130.91|40
1648208320000|2022-03-25 11:38:40|2131.53|2131.03|2131.66|2131.16|2131.66|2131.16|2131.53|2131.03|1
1648208340000|2022-03-25 11:39:00|2131.78|2131.28|2131.78|2131.28|2131.78|2131.28|2131.78|2131.28|4
1648208350000|2022-03-25 11:39:10|2131.91|2131.41|2132.16|2131.66|2132.16|2131.66|2131.91|2131.41|10
1648208360000|2022-03-25 11:39:20|2132.03|2131.53|2132.16|2131.66|2132.16|2131.66|2131.91|2131.41|36
1648208370000|2022-03-25 11:39:30|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.66|2131.16|8
1648208380000|2022-03-25 11:39:40|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|17
1648208390000|2022-03-25 11:39:50|2132.03|2131.53|2131.91|2131.41|2132.16|2131.66|2131.91|2131.41|3
1648208400000|2022-03-25 11:40:00|2132.03|2131.53|2131.91|2131.41|2132.16|2131.66|2131.91|2131.41|45
1648208410000|2022-03-25 11:40:10|2132.03|2131.53|2132.16|2131.66|2132.16|2131.66|2132.03|2131.53|1
1648208420000|2022-03-25 11:40:20|2132.28|2131.78|2132.16|2131.66|2132.28|2131.78|2132.16|2131.66|20
1648208430000|2022-03-25 11:40:30|2132.03|2131.53|2132.16|2131.66|2132.16|2131.66|2132.03|2131.53|2
1648208440000|2022-03-25 11:40:40|2132.28|2131.78|2132.41|2131.91|2132.53|2132.03|2132.28|2131.78|26
1648208450000|2022-03-25 11:40:50|2132.53|2132.03|2132.66|2132.16|2132.66|2132.16|2132.41|2131.91|2
1648208460000|2022-03-25 11:41:00|2132.41|2131.91|2132.28|2131.78|2132.41|2131.91|2132.28|2131.78|20
1648208470000|2022-03-25 11:41:10|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|2131.91|2131.41|5
1648208480000|2022-03-25 11:41:20|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|2
1648208490000|2022-03-25 11:41:30|2132.03|2131.53|2132.16|2131.66|2132.16|2131.66|2132.03|2131.53|4
1648208500000|2022-03-25 11:41:40|2132.03|2131.53|2132.16|2131.66|2132.16|2131.66|2132.03|2131.53|0
1648208520000|2022-03-25 11:42:00|||||||||3
1648208530000|2022-03-25 11:42:10|2132.28|2131.78|2132.28|2131.78|2132.28|2131.78|2132.16|2131.66|9
1648208540000|2022-03-25 11:42:20|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|0
1648208560000|2022-03-25 11:42:40|2131.91|2131.41|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|35
1648208570000|2022-03-25 11:42:50|2132.03|2131.53|2132.03|2131.53|2132.03|2131.53|2131.91|2131.41|3
1648208580000|2022-03-25 11:43:00|2131.91|2131.41|2132.03|2131.53|2132.03|2131.53|2131.91|2131.41|2
1648208590000|2022-03-25 11:43:10|2131.91|2131.41|2132.16|2131.66|2132.16|2131.66|2131.91|2131.41|0
1648208600000|2022-03-25 11:43:20|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.66|2131.16|9
1648208610000|2022-03-25 11:43:30|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|1
1648208620000|2022-03-25 11:43:40|2131.78|2131.28|2131.66|2131.16|2131.78|2131.28|2131.66|2131.16|7
1648208630000|2022-03-25 11:43:50|2131.78|2131.28|2131.66|2131.16|2131.78|2131.28|2131.66|2131.16|6
1648208640000|2022-03-25 11:44:00|||||||||4
1648208650000|2022-03-25 11:44:10|2131.78|2131.28|2131.78|2131.28|2131.78|2131.28|2131.66|2131.16|13
1648208660000|2022-03-25 11:44:20|2131.91|2131.41|2131.53|2131.03|2131.91|2131.41|2131.41|2130.91|64
1648208670000|2022-03-25 11:44:30|2131.41|2130.91|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|19
1648208680000|2022-03-25 11:44:40|2131.66|2131.16|2131.78|2131.28|2131.91|2131.41|2131.66|2131.16|5
1648208690000|2022-03-25 11:44:50|2131.66|2131.16|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|1
1648208700000|2022-03-25 11:45:00|2132.03|2131.53|2131.91|2131.41|2132.16|2131.66|2131.91|2131.41|14
1648208710000|2022-03-25 11:45:10|2132.03|2131.53|2132.16|2131.66|2132.16|2131.66|2132.03|2131.53|5
1648208720000|2022-03-25 11:45:20|2132.03|2131.53|2131.78|2131.28|2132.03|2131.53|2131.78|2131.28|48
1648208730000|2022-03-25 11:45:30|2131.91|2131.41|2132.16|2131.66|2132.16|2131.66|2131.91|2131.41|15
1648208740000|2022-03-25 11:45:40|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.78|2131.28|15
1648208750000|2022-03-25 11:45:50|2132.16|2131.66|2132.03|2131.53|2132.16|2131.66|2131.91|2131.41|57
1648208760000|2022-03-25 11:46:00|2131.91|2131.41|2132.16|2131.66|2132.16|2131.66|2131.91|2131.41|5
1648208780000|2022-03-25 11:46:20|2132.28|2131.78|2132.16|2131.66|2132.28|2131.78|2132.03|2131.53|25
1648208790000|2022-03-25 11:46:30|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.66|2131.16|8
1648208800000|2022-03-25 11:46:40|||||||||5
1648208810000|2022-03-25 11:46:50|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|2132.03|2131.53|39
1648208820000|2022-03-25 11:47:00|2132.28|2131.78|2131.91|2131.41|2132.41|2131.91|2131.91|2131.41|43
1648208830000|2022-03-25 11:47:10|||||||||7
1648208840000|2022-03-25 11:47:20|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|10
1648208850000|2022-03-25 11:47:30|2132.16|2131.66|2131.91|2131.41|2132.16|2131.66|2131.91|2131.41|7
1648208860000|2022-03-25 11:47:40|2132.03|2131.53|2132.16|2131.66|2132.16|2131.66|2131.91|2131.41|10
1648208870000|2022-03-25 11:47:50|2132.03|2131.53|2132.03|2131.53|2132.16|2131.66|2132.03|2131.53|6
1648208880000|2022-03-25 11:48:00|2131.91|2131.41|2131.91|2131.41|2131.91|2131.41|2131.78|2131.28|8
1648208890000|2022-03-25 11:48:10|2132.03|2131.53|2132.03|2131.53|2132.03|2131.53|2132.03|2131.53|11
1648208900000|2022-03-25 11:48:20|2132.16|2131.66|2131.91|2131.41|2132.16|2131.66|2131.91|2131.41|9
1648208910000|2022-03-25 11:48:30|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|3
1648208920000|2022-03-25 11:48:40|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|0
1648208930000|2022-03-25 11:48:50|2132.03|2131.53|2131.91|2131.41|2132.16|2131.66|2131.91|2131.41|5
1648208940000|2022-03-25 11:49:00|||||||||3
1648208950000|2022-03-25 11:49:10|2131.66|2131.16|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|25
1648208960000|2022-03-25 11:49:20|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|2131.41|2130.91|4
1648208970000|2022-03-25 11:49:30|2131.91|2131.41|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|2
1648208980000|2022-03-25 11:49:40|2131.78|2131.28|2131.78|2131.28|2131.91|2131.41|2131.78|2131.28|20
1648208990000|2022-03-25 11:49:50|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|2131.53|2131.03|1
1648209000000|2022-03-25 11:50:00|2131.53|2131.03|2131.41|2130.91|2131.53|2131.03|2131.41|2130.91|6
1648209010000|2022-03-25 11:50:10|||||||||16
1648209020000|2022-03-25 11:50:20|||||||||1
1648209030000|2022-03-25 11:50:30|2131.53|2131.03|2131.53|2131.03|2131.53|2131.03|2131.41|2130.91|15
1648209040000|2022-03-25 11:50:40|2131.66|2131.16|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|8
1648209060000|2022-03-25 11:51:00|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|9
1648209070000|2022-03-25 11:51:10|2131.78|2131.28|2131.78|2131.28|2131.78|2131.28|2131.66|2131.16|10
1648209080000|2022-03-25 11:51:20|2131.91|2131.41|2131.91|2131.41|2131.91|2131.41|2131.91|2131.41|4
1648209090000|2022-03-25 11:51:30|2132.03|2131.53|2131.66|2131.16|2132.03|2131.53|2131.66|2131.16|49
1648209100000|2022-03-25 11:51:40|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.78|2131.28|5
1648209110000|2022-03-25 11:51:50|2131.78|2131.28|2132.16|2131.66|2132.16|2131.66|2131.78|2131.28|28
1648209120000|2022-03-25 11:52:00|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|9
1648209140000|2022-03-25 11:52:20|||||||||1
1648209150000|2022-03-25 11:52:30|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|8
1648209160000|2022-03-25 11:52:40|2131.78|2131.28|2131.78|2131.28|2131.91|2131.41|2131.66|2131.16|20
1648209170000|2022-03-25 11:52:50|2131.91|2131.41|2132.16|2131.66|2132.16|2131.66|2131.91|2131.41|36
1648209180000|2022-03-25 11:53:00|2132.03|2131.53|2132.53|2132.03|2132.66|2132.16|2132.03|2131.53|29
1648209190000|2022-03-25 11:53:10|2132.66|2132.16|2132.91|2132.41|2132.91|2132.41|2132.66|2132.16|0
1648209200000|2022-03-25 11:53:20|2133.03|2132.53|2132.78|2132.28|2133.16|2132.66|2132.78|2132.28|51
1648209210000|2022-03-25 11:53:30|2132.66|2132.16|2132.78|2132.28|2132.78|2132.28|2132.66|2132.16|0
1648209220000|2022-03-25 11:53:40|2132.66|2132.16|2132.78|2132.28|2132.78|2132.28|2132.66|2132.16|6
1648209230000|2022-03-25 11:53:50|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|20
1648209240000|2022-03-25 11:54:00|2133.03|2132.53|2133.16|2132.66|2133.28|2132.78|2133.03|2132.53|14
1648209250000|2022-03-25 11:54:10|2133.28|2132.78|2133.28|2132.78|2133.41|2132.91|2133.16|2132.66|17
1648209260000|2022-03-25 11:54:20|2133.41|2132.91|2133.41|2132.91|2133.41|2132.91|2133.41|2132.91|11
1648209270000|2022-03-25 11:54:30|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|5
1648209280000|2022-03-25 11:54:40|2133.28|2132.78|2133.16|2132.66|2133.28|2132.78|2133.16|2132.66|2
1648209290000|2022-03-25 11:54:50|||||||||2
1648209300000|2022-03-25 11:55:00|2133.28|2132.78|2133.16|2132.66|2133.28|2132.78|2133.16|2132.66|14
1648209310000|2022-03-25 11:55:10|2133.28|2132.78|2133.41|2132.91|2133.41|2132.91|2133.28|2132.78|2
1648209320000|2022-03-25 11:55:20|2133.53|2133.03|2133.41|2132.91|2133.53|2133.03|2133.41|2132.91|2
1648209330000|2022-03-25 11:55:30|2133.53|2133.03|2133.41|2132.91|2133.66|2133.16|2133.41|2132.91|23
1648209340000|2022-03-25 11:55:40|2133.53|2133.03|2133.66|2133.16|2133.66|2133.16|2133.53|2133.03|66
1648209350000|2022-03-25 11:55:50|2133.53|2133.03|2133.53|2133.03|2133.53|2133.03|2133.53|2133.03|18
1648209360000|2022-03-25 11:56:00|2133.66|2133.16|2133.66|2133.16|2133.66|2133.16|2133.41|2132.91|10
1648209370000|2022-03-25 11:56:10|||||||||1
1648209380000|2022-03-25 11:56:20|2133.78|2133.28|2133.41|2132.91|2133.78|2133.28|2133.41|2132.91|35
1648209390000|2022-03-25 11:56:30|2133.28|2132.78|2133.28|2132.78|2133.28|2132.78|2133.28|2132.78|13
1648209400000|2022-03-25 11:56:40|2133.41|2132.91|2132.91|2132.41|2133.41|2132.91|2132.91|2132.41|25
1648209410000|2022-03-25 11:56:50|2133.16|2132.66|2132.91|2132.41|2133.16|2132.66|2132.91|2132.41|17
1648209420000|2022-03-25 11:57:00|2132.66|2132.16|2132.78|2132.28|2132.91|2132.41|2132.66|2132.16|14
1648209430000|2022-03-25 11:57:10|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|2132.66|2132.16|7
1648209440000|2022-03-25 11:57:20|2132.78|2132.28|2132.91|2132.41|2132.91|2132.41|2132.66|2132.16|12
1648209450000|2022-03-25 11:57:30|2133.03|2132.53|2133.16|2132.66|2133.16|2132.66|2133.03|2132.53|8
1648209460000|2022-03-25 11:57:40|2133.03|2132.53|2133.03|2132.53|2133.03|2132.53|2133.03|2132.53|3
1648209470000|2022-03-25 11:57:50|2133.16|2132.66|2132.91|2132.41|2133.16|2132.66|2132.78|2132.28|20
1648209480000|2022-03-25 11:58:00|2132.78|2132.28|2132.91|2132.41|2132.91|2132.41|2132.78|2132.28|9
1648209490000|2022-03-25 11:58:10|2133.03|2132.53|2133.16|2132.66|2133.16|2132.66|2132.91|2132.41|7
1648209500000|2022-03-25 11:58:20|2133.03|2132.53|2133.03|2132.53|2133.16|2132.66|2133.03|2132.53|7
1648209510000|2022-03-25 11:58:30|2132.91|2132.41|2133.16|2132.66|2133.16|2132.66|2132.91|2132.41|3
1648209520000|2022-03-25 11:58:40|2133.28|2132.78|2133.28|2132.78|2133.28|2132.78|2133.28|2132.78|1
1648209530000|2022-03-25 11:58:50|2133.41|2132.91|2133.16|2132.66|2133.41|2132.91|2133.16|2132.66|4
1648209540000|2022-03-25 11:59:00|||||||||8
1648209550000|2022-03-25 11:59:10|2133.03|2132.53|2133.66|2133.16|2133.66|2133.16|2133.03|2132.53|30
1648209570000|2022-03-25 11:59:30|2133.53|2133.03|2133.16|2132.66|2133.53|2133.03|2133.16|2132.66|24
1648209580000|2022-03-25 11:59:40|2133.28|2132.78|2133.28|2132.78|2133.28|2132.78|2133.16|2132.66|6
1648209590000|2022-03-25 11:59:50|2133.41|2132.91|2133.28|2132.78|2133.41|2132.91|2133.28|2132.78|4
1648209600000|2022-03-25 12:00:00|2133.41|2132.91|2133.16|2132.66|2133.41|2132.91|2133.16|2132.66|9
1648209610000|2022-03-25 12:00:10|2133.03|2132.53|2133.16|2132.66|2133.16|2132.66|2133.03|2132.53|17
1648209620000|2022-03-25 12:00:20|2133.03|2132.53|2133.16|2132.66|2133.16|2132.66|2133.03|2132.53|15
1648209630000|2022-03-25 12:00:30|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|4
1648209640000|2022-03-25 12:00:40|||||||||10
1648209650000|2022-03-25 12:00:50|2133.03|2132.53|2132.91|2132.41|2133.03|2132.53|2132.91|2132.41|5
1648209660000|2022-03-25 12:01:00|2132.66|2132.16|2132.41|2131.91|2132.66|2132.16|2132.41|2131.91|32
1648209670000|2022-03-25 12:01:10|2132.66|2132.16|2132.41|2131.91|2132.66|2132.16|2132.16|2131.66|12
1648209680000|2022-03-25 12:01:20|2132.53|2132.03|2132.41|2131.91|2132.53|2132.03|2132.41|2131.91|25
1648209690000|2022-03-25 12:01:30|2132.53|2132.03|2132.41|2131.91|2132.66|2132.16|2132.41|2131.91|18
1648209700000|2022-03-25 12:01:40|2132.53|2132.03|2132.41|2131.91|2132.66|2132.16|2132.41|2131.91|56
1648209710000|2022-03-25 12:01:50|2132.53|2132.03|2132.66|2132.16|2132.66|2132.16|2132.53|2132.03|4
1648209720000|2022-03-25 12:02:00|2132.53|2132.03|2132.66|2132.16|2132.66|2132.16|2132.53|2132.03|28
1648209730000|2022-03-25 12:02:10|2132.78|2132.28|2132.91|2132.41|2132.91|2132.41|2132.66|2132.16|51
1648209740000|2022-03-25 12:02:20|2132.78|2132.28|2132.91|2132.41|2132.91|2132.41|2132.78|2132.28|13
1648209750000|2022-03-25 12:02:30|2133.16|2132.66|2132.66|2132.16|2133.16|2132.66|2132.66|2132.16|74
1648209760000|2022-03-25 12:02:40|2132.78|2132.28|2132.66|2132.16|2132.78|2132.28|2132.66|2132.16|6
1648209770000|2022-03-25 12:02:50|||||||||5
1648209780000|2022-03-25 12:03:00|2132.78|2132.28|2132.66|2132.16|2132.91|2132.41|2132.66|2132.16|22
1648209790000|2022-03-25 12:03:10|2132.53|2132.03|2132.66|2132.16|2132.66|2132.16|2132.53|2132.03|12
1648209800000|2022-03-25 12:03:20|||||||||3
1648209810000|2022-03-25 12:03:30|2132.78|2132.28|2132.91|2132.41|2132.91|2132.41|2132.78|2132.28|2
1648209820000|2022-03-25 12:03:40|2132.78|2132.28|2132.66|2132.16|2132.78|2132.28|2132.66|2132.16|13
1648209830000|2022-03-25 12:03:50|2132.53|2132.03|2132.78|2132.28|2132.78|2132.28|2132.53|2132.03|17
1648209840000|2022-03-25 12:04:00|2132.66|2132.16|2132.91|2132.41|2132.91|2132.41|2132.66|2132.16|6
1648209850000|2022-03-25 12:04:10|||||||||2
1648209860000|2022-03-25 12:04:20|2133.03|2132.53|2132.91|2132.41|2133.16|2132.66|2132.91|2132.41|23
1648209880000|2022-03-25 12:04:40|2132.78|2132.28|2132.66|2132.16|2132.78|2132.28|2132.66|2132.16|23
1648209890000|2022-03-25 12:04:50|2132.53|2132.03|2132.66|2132.16|2132.66|2132.16|2132.53|2132.03|8
1648209900000|2022-03-25 12:05:00|2132.53|2132.03|2133.41|2132.91|2133.41|2132.91|2132.53|2132.03|29
1648209910000|2022-03-25 12:05:10|2133.53|2133.03|2133.66|2133.16|2133.66|2133.16|2133.41|2132.91|53
1648209920000|2022-03-25 12:05:20|2133.78|2133.28|2133.78|2133.28|2133.91|2133.41|2133.78|2133.28|9
1648209930000|2022-03-25 12:05:30|2133.91|2133.41|2133.66|2133.16|2133.91|2133.41|2133.66|2133.16|5
1648209940000|2022-03-25 12:05:40|2133.53|2133.03|2133.41|2132.91|2133.66|2133.16|2133.28|2132.78|32
1648209950000|2022-03-25 12:05:50|2133.53|2133.03|2133.16|2132.66|2133.53|2133.03|2133.03|2132.53|22
1648209960000|2022-03-25 12:06:00|2133.03|2132.53|2132.91|2132.41|2133.16|2132.66|2132.78|2132.28|54
1648209970000|2022-03-25 12:06:10|2132.78|2132.28|2133.03|2132.53|2133.03|2132.53|2132.78|2132.28|51
1648209980000|2022-03-25 12:06:20|2133.16|2132.66|2132.91|2132.41|2133.28|2132.78|2132.91|2132.41|29
1648209990000|2022-03-25 12:06:30|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|12
1648210000000|2022-03-25 12:06:40|2133.28|2132.78|2133.16|2132.66|2133.28|2132.78|2133.16|2132.66|26
1648210010000|2022-03-25 12:06:50|2133.28|2132.78|2133.16|2132.66|2133.41|2132.91|2133.16|2132.66|16
1648210020000|2022-03-25 12:07:00|2133.28|2132.78|2133.16|2132.66|2133.28|2132.78|2133.16|2132.66|1
1648210030000|2022-03-25 12:07:10|2133.28|2132.78|2133.41|2132.91|2133.41|2132.91|2133.03|2132.53|42
1648210040000|2022-03-25 12:07:20|||||||||2
1648210050000|2022-03-25 12:07:30|2133.28|2132.78|2133.41|2132.91|2133.41|2132.91|2133.28|2132.78|6
1648210060000|2022-03-25 12:07:40|2133.53|2133.03|2133.41|2132.91|2133.53|2133.03|2133.41|2132.91|8
1648210070000|2022-03-25 12:07:50|2133.53|2133.03|2133.66|2133.16|2133.66|2133.16|2133.53|2133.03|0
1648210080000|2022-03-25 12:08:00|2133.78|2133.28|2133.53|2133.03|2133.78|2133.28|2133.53|2133.03|38
1648210090000|2022-03-25 12:08:10|2133.66|2133.16|2133.66|2133.16|2133.66|2133.16|2133.41|2132.91|14
1648210100000|2022-03-25 12:08:20|2133.78|2133.28|2134.16|2133.66|2134.16|2133.66|2133.78|2133.28|83
1648210110000|2022-03-25 12:08:30|2134.03|2133.53|2133.66|2133.16|2134.16|2133.66|2133.53|2133.03|46
1648210120000|2022-03-25 12:08:40|2133.53|2133.03|2133.66|2133.16|2133.66|2133.16|2133.53|2133.03|2
1648210130000|2022-03-25 12:08:50|2133.53|2133.03|2133.66|2133.16|2133.66|2133.16|2133.41|2132.91|15
1648210140000|2022-03-25 12:09:00|2133.41|2132.91|2133.66|2133.16|2133.66|2133.16|2133.41|2132.91|17
1648210150000|2022-03-25 12:09:10|2133.53|2133.03|2133.41|2132.91|2133.66|2133.16|2133.28|2132.78|17
1648210160000|2022-03-25 12:09:20|||||||||1
1648210170000|2022-03-25 12:09:30|2133.53|2133.03|2133.91|2133.41|2133.91|2133.41|2133.53|2133.03|18
1648210180000|2022-03-25 12:09:40|2133.78|2133.28|2133.66|2133.16|2133.78|2133.28|2133.66|2133.16|14
1648210190000|2022-03-25 12:09:50|2133.53|2133.03|2133.41|2132.91|2133.66|2133.16|2133.41|2132.91|16
1648210200000|2022-03-25 12:10:00|||||||||2
1648210210000|2022-03-25 12:10:10|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|13
1648210220000|2022-03-25 12:10:20|2133.28|2132.78|2133.41|2132.91|2133.41|2132.91|2133.28|2132.78|29
1648210230000|2022-03-25 12:10:30|2133.53|2133.03|2133.16|2132.66|2133.66|2133.16|2133.16|2132.66|80
1648210240000|2022-03-25 12:10:40|2133.03|2132.53|2132.91|2132.41|2133.16|2132.66|2132.66|2132.16|41
1648210250000|2022-03-25 12:10:50|2133.03|2132.53|2133.03|2132.53|2133.16|2132.66|2132.91|2132.41|38
1648210260000|2022-03-25 12:11:00|2133.16|2132.66|2133.41|2132.91|2133.41|2132.91|2133.16|2132.66|46
1648210270000|2022-03-25 12:11:10|||||||||24
1648210290000|2022-03-25 12:11:30|2133.28|2132.78|2133.41|2132.91|2133.41|2132.91|2133.28|2132.78|122
1648210300000|2022-03-25 12:11:40|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|2133.03|2132.53|114
1648210310000|2022-03-25 12:11:50|2133.28|2132.78|2133.16|2132.66|2133.28|2132.78|2133.16|2132.66|3
1648210320000|2022-03-25 12:12:00|||||||||4
1648210330000|2022-03-25 12:12:10|2133.28|2132.78|2133.41|2132.91|2133.41|2132.91|2133.28|2132.78|12
1648210340000|2022-03-25 12:12:20|||||||||1
1648210350000|2022-03-25 12:12:30|2133.28|2132.78|2133.41|2132.91|2133.41|2132.91|2133.28|2132.78|12
1648210360000|2022-03-25 12:12:40|||||||||1
1648210370000|2022-03-25 12:12:50|2133.53|2133.03|2133.66|2133.16|2133.66|2133.16|2133.53|2133.03|10
1648210380000|2022-03-25 12:13:00|||||||||1
1648210390000|2022-03-25 12:13:10|||||||||13
1648210400000|2022-03-25 12:13:20|2133.78|2133.28|2133.91|2133.41|2133.91|2133.41|2133.78|2133.28|2
1648210420000|2022-03-25 12:13:40|2134.03|2133.53|2134.16|2133.66|2134.16|2133.66|2134.03|2133.53|7
1648210430000|2022-03-25 12:13:50|||||||||1
1648210440000|2022-03-25 12:14:00|2133.91|2133.41|2134.16|2133.66|2134.16|2133.66|2133.91|2133.41|43
1648210450000|2022-03-25 12:14:10|2134.03|2133.53|2134.16|2133.66|2134.16|2133.66|2133.91|2133.41|24
1648210460000|2022-03-25 12:14:20|2134.28|2133.78|2134.41|2133.91|2134.41|2133.91|2134.28|2133.78|21
1648210470000|2022-03-25 12:14:30|2134.28|2133.78|2134.41|2133.91|2134.41|2133.91|2134.16|2133.66|35
1648210480000|2022-03-25 12:14:40|2134.66|2134.16|2134.66|2134.16|2134.66|2134.16|2134.41|2133.91|38
1648210490000|2022-03-25 12:14:50|2134.91|2134.41|2134.91|2134.41|2134.91|2134.41|2134.91|2134.41|104
1648210500000|2022-03-25 12:15:00|2134.78|2134.28|2134.91|2134.41|2134.91|2134.41|2134.66|2134.16|22
1648210510000|2022-03-25 12:15:10|2134.78|2134.28|2134.91|2134.41|2134.91|2134.41|2134.78|2134.28|12
1648210520000|2022-03-25 12:15:20|2134.78|2134.28|2134.78|2134.28|2134.78|2134.28|2134.66|2134.16|25
1648210530000|2022-03-25 12:15:30|2134.91|2134.41|2134.66|2134.16|2134.91|2134.41|2134.66|2134.16|24
1648210540000|2022-03-25 12:15:40|2134.53|2134.03|2134.41|2133.91|2134.53|2134.03|2134.41|2133.91|33
1648210550000|2022-03-25 12:15:50|2134.53|2134.03|2134.41|2133.91|2134.66|2134.16|2134.41|2133.91|17
1648210560000|2022-03-25 12:16:00|2134.53|2134.03|2134.53|2134.03|2134.53|2134.03|2134.53|2134.03|9
1648210570000|2022-03-25 12:16:10|2134.41|2133.91|2134.03|2133.53|2134.41|2133.91|2133.91|2133.41|29
1648210580000|2022-03-25 12:16:20|2134.16|2133.66|2133.91|2133.41|2134.16|2133.66|2133.91|2133.41|13
1648210590000|2022-03-25 12:16:30|2133.78|2133.28|2133.66|2133.16|2133.78|2133.28|2133.66|2133.16|13
1648210600000|2022-03-25 12:16:40|2133.53|2133.03|2133.53|2133.03|2133.53|2133.03|2133.53|2133.03|2
1648210610000|2022-03-25 12:16:50|2133.66|2133.16|2133.41|2132.91|2133.66|2133.16|2133.41|2132.91|20
1648210620000|2022-03-25 12:17:00|||||||||4
1648210630000|2022-03-25 12:17:10|||||||||12
1648210640000|2022-03-25 12:17:20|2133.53|2133.03|2133.66|2133.16|2133.66|2133.16|2133.41|2132.91|32
1648210650000|2022-03-25 12:17:30|2133.78|2133.28|2133.91|2133.41|2133.91|2133.41|2133.78|2133.28|9
1648210660000|2022-03-25 12:17:40|2133.78|2133.28|2133.53|2133.03|2133.78|2133.28|2133.53|2133.03|24
1648210670000|2022-03-25 12:17:50|2133.66|2133.16|2133.66|2133.16|2133.66|2133.16|2133.53|2133.03|19
1648210680000|2022-03-25 12:18:00|2133.41|2132.91|2133.66|2133.16|2133.66|2133.16|2133.41|2132.91|53
1648210700000|2022-03-25 12:18:20|||||||||2
1648210710000|2022-03-25 12:18:30|2133.78|2133.28|2133.66|2133.16|2133.78|2133.28|2133.66|2133.16|14
1648210720000|2022-03-25 12:18:40|2133.78|2133.28|2133.66|2133.16|2133.78|2133.28|2133.66|2133.16|13
1648210730000|2022-03-25 12:18:50|2133.53|2133.03|2133.41|2132.91|2133.53|2133.03|2133.41|2132.91|19
1648210740000|2022-03-25 12:19:00|2133.66|2133.16|2133.66|2133.16|2133.66|2133.16|2133.41|2132.91|38
1648210750000|2022-03-25 12:19:10|2133.78|2133.28|2133.66|2133.16|2133.91|2133.41|2133.66|2133.16|25
1648210760000|2022-03-25 12:19:20|2133.78|2133.28|2134.03|2133.53|2134.03|2133.53|2133.78|2133.28|6
1648210770000|2022-03-25 12:19:30|2134.16|2133.66|2134.28|2133.78|2134.28|2133.78|2134.16|2133.66|20
1648210780000|2022-03-25 12:19:40|2134.16|2133.66|2134.16|2133.66|2134.28|2133.78|2134.16|2133.66|20
1648210790000|2022-03-25 12:19:50|2134.28|2133.78|2134.28|2133.78|2134.53|2134.03|2134.28|2133.78|29
1648210800000|2022-03-25 12:20:00|2134.41|2133.91|2134.16|2133.66|2134.41|2133.91|2134.16|2133.66|12
1648210810000|2022-03-25 12:20:10|2134.28|2133.78|2134.66|2134.16|2134.66|2134.16|2134.28|2133.78|12
1648210820000|2022-03-25 12:20:20|2134.78|2134.28|2135.16|2134.66|2135.16|2134.66|2134.78|2134.28|17
1648210830000|2022-03-25 12:20:30|2135.28|2134.78|2135.16|2134.66|2135.41|2134.91|2135.16|2134.66|18
1648210840000|2022-03-25 12:20:40|2135.28|2134.78|2135.41|2134.91|2135.41|2134.91|2135.16|2134.66|39
1648210850000|2022-03-25 12:20:50|2135.28|2134.78|2135.53|2135.03|2135.53|2135.03|2135.28|2134.78|57
1648210860000|2022-03-25 12:21:00|2135.66|2135.16|2135.78|2135.28|2135.78|2135.28|2135.41|2134.91|124
1648210870000|2022-03-25 12:21:10|2135.91|2135.41|2135.41|2134.91|2135.91|2135.41|2135.28|2134.78|19
1648210880000|2022-03-25 12:21:20|2135.28|2134.78|2135.41|2134.91|2135.53|2135.03|2135.16|2134.66|6
1648210890000|2022-03-25 12:21:30|2135.53|2135.03|2135.41|2134.91|2135.53|2135.03|2135.41|2134.91|2
1648210900000|2022-03-25 12:21:40|2135.53|2135.03|2135.41|2134.91|2135.53|2135.03|2135.41|2134.91|9
1648210910000|2022-03-25 12:21:50|2135.53|2135.03|2135.66|2135.16|2135.66|2135.16|2135.41|2134.91|18
1648210920000|2022-03-25 12:22:00|2135.78|2135.28|2135.66|2135.16|2135.91|2135.41|2135.66|2135.16|19
1648210930000|2022-03-25 12:22:10|2135.78|2135.28|2135.66|2135.16|2135.78|2135.28|2135.66|2135.16|12
1648210940000|2022-03-25 12:22:20|2135.78|2135.28|2135.66|2135.16|2135.78|2135.28|2135.66|2135.16|6
1648210950000|2022-03-25 12:22:30|2135.53|2135.03|2135.53|2135.03|2135.53|2135.03|2135.53|2135.03|16
1648210960000|2022-03-25 12:22:40|2135.66|2135.16|2135.66|2135.16|2135.66|2135.16|2135.66|2135.16|1
1648210970000|2022-03-25 12:22:50|2135.78|2135.28|2135.66|2135.16|2135.78|2135.28|2135.66|2135.16|4
1648210980000|2022-03-25 12:23:00|2135.78|2135.28|2135.78|2135.28|2135.91|2135.41|2135.66|2135.16|10
1648210990000|2022-03-25 12:23:10|2135.66|2135.16|2135.53|2135.03|2135.78|2135.28|2135.41|2134.91|24
1648211000000|2022-03-25 12:23:20|2135.66|2135.16|2135.41|2134.91|2135.66|2135.16|2135.41|2134.91|7
1648211010000|2022-03-25 12:23:30|2135.53|2135.03|2135.41|2134.91|2135.53|2135.03|2135.41|2134.91|6
1648211020000|2022-03-25 12:23:40|2135.28|2134.78|2135.16|2134.66|2135.28|2134.78|2135.16|2134.66|20
1648211030000|2022-03-25 12:23:50|2135.03|2134.53|2134.91|2134.41|2135.16|2134.66|2134.91|2134.41|37
1648211040000|2022-03-25 12:24:00|2134.66|2134.16|2134.91|2134.41|2134.91|2134.41|2134.66|2134.16|28
1648211050000|2022-03-25 12:24:10|2134.78|2134.28|2134.53|2134.03|2134.78|2134.28|2134.53|2134.03|6
1648211060000|2022-03-25 12:24:20|2134.66|2134.16|2134.41|2133.91|2134.66|2134.16|2134.41|2133.91|8
1648211070000|2022-03-25 12:24:30|2134.16|2133.66|2134.66|2134.16|2134.66|2134.16|2134.16|2133.66|44
1648211080000|2022-03-25 12:24:40|2134.53|2134.03|2134.41|2133.91|2134.53|2134.03|2134.41|2133.91|4
1648211100000|2022-03-25 12:25:00|2134.66|2134.16|2134.16|2133.66|2134.66|2134.16|2134.16|2133.66|16
1648211110000|2022-03-25 12:25:10|2134.03|2133.53|2134.41|2133.91|2134.41|2133.91|2133.91|2133.41|42
1648211120000|2022-03-25 12:25:20|2134.28|2133.78|2134.16|2133.66|2134.41|2133.91|2134.16|2133.66|31
1648211130000|2022-03-25 12:25:30|||||||||1
1648211140000|2022-03-25 12:25:40|2134.41|2133.91|2134.16|2133.66|2134.41|2133.91|2134.16|2133.66|12
1648211150000|2022-03-25 12:25:50|2134.28|2133.78|2134.41|2133.91|2134.41|2133.91|2134.28|2133.78|12
1648211160000|2022-03-25 12:26:00|2134.53|2134.03|2134.41|2133.91|2134.53|2134.03|2134.41|2133.91|24
1648211170000|2022-03-25 12:26:10|2134.53|2134.03|2134.41|2133.91|2134.53|2134.03|2134.41|2133.91|7
1648211180000|2022-03-25 12:26:20|2134.53|2134.03|2134.41|2133.91|2134.53|2134.03|2134.41|2133.91|6
1648211190000|2022-03-25 12:26:30|2134.28|2133.78|2134.16|2133.66|2134.28|2133.78|2134.16|2133.66|28
1648211200000|2022-03-25 12:26:40|2134.03|2133.53|2134.03|2133.53|2134.03|2133.53|2133.91|2133.41|32
1648211210000|2022-03-25 12:26:50|2134.16|2133.66|2134.16|2133.66|2134.41|2133.91|2134.16|2133.66|121
1648211220000|2022-03-25 12:27:00|2134.28|2133.78|2134.16|2133.66|2134.41|2133.91|2134.16|2133.66|17
1648211230000|2022-03-25 12:27:10|2134.41|2133.91|2134.16|2133.66|2134.41|2133.91|2134.16|2133.66|17
1648211240000|2022-03-25 12:27:20|2134.28|2133.78|2134.41|2133.91|2134.41|2133.91|2134.28|2133.78|10
1648211250000|2022-03-25 12:27:30|2134.53|2134.03|2134.66|2134.16|2134.66|2134.16|2134.53|2134.03|21
1648211260000|2022-03-25 12:27:40|||||||||1
1648211270000|2022-03-25 12:27:50|2134.53|2134.03|2134.66|2134.16|2134.66|2134.16|2134.53|2134.03|10
1648211280000|2022-03-25 12:28:00|2134.53|2134.03|2134.66|2134.16|2134.66|2134.16|2134.53|2134.03|10
1648211290000|2022-03-25 12:28:10|2134.78|2134.28|2134.91|2134.41|2134.91|2134.41|2134.78|2134.28|11
1648211300000|2022-03-25 12:28:20|2135.03|2134.53|2135.16|2134.66|2135.16|2134.66|2135.03|2134.53|22
1648211310000|2022-03-25 12:28:30|2135.03|2134.53|2134.91|2134.41|2135.16|2134.66|2134.91|2134.41|141
1648211320000|2022-03-25 12:28:40|||||||||2
1648211330000|2022-03-25 12:28:50|2135.03|2134.53|2134.91|2134.41|2135.03|2134.53|2134.91|2134.41|54
1648211340000|2022-03-25 12:29:00|2135.03|2134.53|2135.16|2134.66|2135.16|2134.66|2135.03|2134.53|26
1648211350000|2022-03-25 12:29:10|2135.28|2134.78|2135.41|2134.91|2135.41|2134.91|2135.16|2134.66|19
1648211360000|2022-03-25 12:29:20|2135.53|2135.03|2135.53|2135.03|2135.53|2135.03|2135.53|2135.03|10
1648211370000|2022-03-25 12:29:30|2135.66|2135.16|2134.91|2134.41|2135.66|2135.16|2134.91|2134.41|80
1648211380000|2022-03-25 12:29:40|2135.03|2134.53|2134.91|2134.41|2135.16|2134.66|2134.91|2134.41|13
1648211390000|2022-03-25 12:29:50|2135.03|2134.53|2135.16|2134.66|2135.16|2134.66|2135.03|2134.53|0
1648211400000|2022-03-25 12:30:00|2134.91|2134.41|2134.91|2134.41|2135.16|2134.66|2134.78|2134.28|16
1648211410000|2022-03-25 12:30:10|2134.78|2134.28|2134.91|2134.41|2134.91|2134.41|2134.66|2134.16|45
1648211420000|2022-03-25 12:30:20|2135.03|2134.53|2135.16|2134.66|2135.16|2134.66|2135.03|2134.53|5
1648211430000|2022-03-25 12:30:30|2135.28|2134.78|2135.03|2134.53|2135.41|2134.91|2134.91|2134.41|151
1648211440000|2022-03-25 12:30:40|2134.91|2134.41|2134.41|2133.91|2134.91|2134.41|2134.41|2133.91|18
1648211450000|2022-03-25 12:30:50|2134.28|2133.78|2134.41|2133.91|2134.41|2133.91|2134.28|2133.78|4
1648211460000|2022-03-25 12:31:00|2134.28|2133.78|2134.16|2133.66|2134.28|2133.78|2134.16|2133.66|6
1648211470000|2022-03-25 12:31:10|2133.91|2133.41|2133.91|2133.41|2134.03|2133.53|2133.91|2133.41|25
1648211480000|2022-03-25 12:31:20|2133.78|2133.28|2133.66|2133.16|2133.91|2133.41|2133.66|2133.16|18
1648211490000|2022-03-25 12:31:30|2133.53|2133.03|2133.41|2132.91|2133.53|2133.03|2133.41|2132.91|14
1648211500000|2022-03-25 12:31:40|2133.28|2132.78|2133.16|2132.66|2133.28|2132.78|2133.16|2132.66|13
1648211510000|2022-03-25 12:31:50|2133.03|2132.53|2133.03|2132.53|2133.16|2132.66|2132.91|2132.41|14
1648211520000|2022-03-25 12:32:00|2132.91|2132.41|2132.41|2131.91|2133.03|2132.53|2132.41|2131.91|54
1648211530000|2022-03-25 12:32:10|2132.28|2131.78|2132.41|2131.91|2132.53|2132.03|2132.28|2131.78|17
1648211540000|2022-03-25 12:32:20|2132.53|2132.03|2132.66|2132.16|2132.66|2132.16|2132.41|2131.91|2
1648211550000|2022-03-25 12:32:30|2132.53|2132.03|2132.66|2132.16|2132.66|2132.16|2132.41|2131.91|14
1648211560000|2022-03-25 12:32:40|||||||||1
1648211570000|2022-03-25 12:32:50|2132.53|2132.03|2132.66|2132.16|2132.78|2132.28|2132.41|2131.91|17
1648211580000|2022-03-25 12:33:00|||||||||9
1648211590000|2022-03-25 12:33:10|2132.78|2132.28|2132.91|2132.41|2132.91|2132.41|2132.66|2132.16|8
1648211610000|2022-03-25 12:33:30|||||||||7
1648211620000|2022-03-25 12:33:40|2132.66|2132.16|2132.41|2131.91|2132.91|2132.41|2132.41|2131.91|21
1648211630000|2022-03-25 12:33:50|2132.53|2132.03|2132.16|2131.66|2132.66|2132.16|2132.16|2131.66|12
1648211640000|2022-03-25 12:34:00|||||||||18
1648211650000|2022-03-25 12:34:10|2132.41|2131.91|2132.16|2131.66|2132.41|2131.91|2132.16|2131.66|10
1648211660000|2022-03-25 12:34:20|2132.28|2131.78|2132.41|2131.91|2132.41|2131.91|2132.28|2131.78|1
1648211670000|2022-03-25 12:34:30|2132.53|2132.03|2132.53|2132.03|2132.53|2132.03|2132.53|2132.03|4
1648211680000|2022-03-25 12:34:40|2132.66|2132.16|2132.66|2132.16|2132.91|2132.41|2132.66|2132.16|5
1648211690000|2022-03-25 12:34:50|2132.78|2132.28|2132.78|2132.28|2132.91|2132.41|2132.78|2132.28|8
1648211700000|2022-03-25 12:35:00|2132.66|2132.16|2132.66|2132.16|2132.66|2132.16|2132.66|2132.16|1
1648211710000|2022-03-25 12:35:10|2132.53|2132.03|2132.66|2132.16|2132.91|2132.41|2132.53|2132.03|10
1648211720000|2022-03-25 12:35:20|2132.78|2132.28|2132.78|2132.28|2132.78|2132.28|2132.78|2132.28|5
1648211730000|2022-03-25 12:35:30|2132.91|2132.41|2132.78|2132.28|2132.91|2132.41|2132.78|2132.28|0
1648211740000|2022-03-25 12:35:40|2132.66|2132.16|2132.78|2132.28|2132.78|2132.28|2132.66|2132.16|9
1648211750000|2022-03-25 12:35:50|2132.91|2132.41|2133.16|2132.66|2133.16|2132.66|2132.91|2132.41|2
1648211760000|2022-03-25 12:36:00|2133.03|2132.53|2133.41|2132.91|2133.41|2132.91|2132.91|2132.41|10
1648211770000|2022-03-25 12:36:10|2133.53|2133.03|2133.41|2132.91|2133.66|2133.16|2133.41|2132.91|5
1648211780000|2022-03-25 12:36:20|2133.53|2133.03|2133.78|2133.28|2133.78|2133.28|2133.53|2133.03|16
1648211790000|2022-03-25 12:36:30|2133.66|2133.16|2133.91|2133.41|2133.91|2133.41|2133.66|2133.16|11
1648211800000|2022-03-25 12:36:40|2133.78|2133.28|2133.78|2133.28|2133.78|2133.28|2133.66|2133.16|4
1648211810000|2022-03-25 12:36:50|2133.91|2133.41|2133.66|2133.16|2133.91|2133.41|2133.66|2133.16|10
1648211820000|2022-03-25 12:37:00|2133.78|2133.28|2133.66|2133.16|2133.91|2133.41|2133.66|2133.16|7
1648211830000|2022-03-25 12:37:10|2133.53|2133.03|2133.41|2132.91|2133.53|2133.03|2133.16|2132.66|39
1648211840000|2022-03-25 12:37:20|2133.28|2132.78|2133.28|2132.78|2133.28|2132.78|2133.16|2132.66|2
1648211850000|2022-03-25 12:37:30|2133.41|2132.91|2133.41|2132.91|2133.41|2132.91|2133.41|2132.91|0
1648211860000|2022-03-25 12:37:40|2133.53|2133.03|2133.16|2132.66|2133.53|2133.03|2132.91|2132.41|29
1648211870000|2022-03-25 12:37:50|2133.03|2132.53|2132.91|2132.41|2133.16|2132.66|2132.91|2132.41|19
1648211880000|2022-03-25 12:38:00|2133.16|2132.66|2133.03|2132.53|2133.16|2132.66|2132.91|2132.41|17
1648211890000|2022-03-25 12:38:10|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|2133.03|2132.53|4
1648211900000|2022-03-25 12:38:20|2133.03|2132.53|2132.91|2132.41|2133.03|2132.53|2132.91|2132.41|41
1648211910000|2022-03-25 12:38:30|2132.78|2132.28|2132.41|2131.91|2132.78|2132.28|2132.16|2131.66|72
1648211920000|2022-03-25 12:38:40|2132.53|2132.03|2132.41|2131.91|2132.53|2132.03|2132.41|2131.91|13
1648211930000|2022-03-25 12:38:50|2132.28|2131.78|2132.41|2131.91|2132.41|2131.91|2132.28|2131.78|11
1648211940000|2022-03-25 12:39:00|2132.28|2131.78|2132.41|2131.91|2132.41|2131.91|2132.28|2131.78|7
1648211950000|2022-03-25 12:39:10|2132.28|2131.78|2132.41|2131.91|2132.41|2131.91|2132.28|2131.78|6
1648211960000|2022-03-25 12:39:20|2132.66|2132.16|2132.41|2131.91|2132.66|2132.16|2132.41|2131.91|55
1648211970000|2022-03-25 12:39:30|2132.28|2131.78|2132.41|2131.91|2132.41|2131.91|2132.16|2131.66|31
1648211980000|2022-03-25 12:39:40|2132.28|2131.78|2132.41|2131.91|2132.41|2131.91|2132.28|2131.78|22
1648211990000|2022-03-25 12:39:50|2132.53|2132.03|2132.53|2132.03|2132.53|2132.03|2132.53|2132.03|3
1648212000000|2022-03-25 12:40:00|2132.25|2131.75|2132.13|2131.63|2132.38|2131.88|2132.13|2131.63|7
1648212010000|2022-03-25 12:40:10|2132|2131.5|2132.13|2131.63|2132.13|2131.63|2132|2131.5|12
1648212020000|2022-03-25 12:40:20|2132.25|2131.75|2132.38|2131.88|2132.38|2131.88|2132.13|2131.63|12
1648212030000|2022-03-25 12:40:30|2132.25|2131.75|2132.38|2131.88|2132.38|2131.88|2132.13|2131.63|4
1648212040000|2022-03-25 12:40:40|2132.25|2131.75|2132.63|2132.13|2132.63|2132.13|2132.25|2131.75|5
1648212050000|2022-03-25 12:40:50|2132.75|2132.25|2132.75|2132.25|2132.75|2132.25|2132.63|2132.13|11
1648212060000|2022-03-25 12:41:00|2132.88|2132.38|2132.63|2132.13|2132.88|2132.38|2132.63|2132.13|9
1648212070000|2022-03-25 12:41:10|2132.75|2132.25|2132.63|2132.13|2132.75|2132.25|2132.63|2132.13|8
1648212080000|2022-03-25 12:41:20|2132.5|2132|2132.63|2132.13|2132.63|2132.13|2132.38|2131.88|14
1648212090000|2022-03-25 12:41:30|2132.75|2132.25|2132.75|2132.25|2132.88|2132.38|2132.63|2132.13|27
1648212100000|2022-03-25 12:41:40|2132.63|2132.13|2132.63|2132.13|2132.63|2132.13|2132.63|2132.13|2
1648212110000|2022-03-25 12:41:50|||||||||3
1648212120000|2022-03-25 12:42:00|||||||||2
1648212130000|2022-03-25 12:42:10|2132.5|2132|2132.63|2132.13|2132.63|2132.13|2132.38|2131.88|29
1648212140000|2022-03-25 12:42:20|2132.5|2132|2132.5|2132|2132.5|2132|2132.5|2132|1
1648212150000|2022-03-25 12:42:30|2132.38|2131.88|2132.38|2131.88|2132.38|2131.88|2132.13|2131.63|8
1648212160000|2022-03-25 12:42:40|2132.25|2131.75|2132.38|2131.88|2132.38|2131.88|2132.13|2131.63|13
1648212170000|2022-03-25 12:42:50|2132.25|2131.75|2132.38|2131.88|2132.38|2131.88|2132.13|2131.63|5
1648212180000|2022-03-25 12:43:00|2132.5|2132|2132.75|2132.25|2132.75|2132.25|2132.5|2132|20
1648212190000|2022-03-25 12:43:10|2132.88|2132.38|2132.63|2132.13|2132.88|2132.38|2132.63|2132.13|4
1648212200000|2022-03-25 12:43:20|2132.75|2132.25|2132.75|2132.25|2132.88|2132.38|2132.75|2132.25|2
1648212210000|2022-03-25 12:43:30|2132.88|2132.38|2132.63|2132.13|2132.88|2132.38|2132.63|2132.13|9
1648212230000|2022-03-25 12:43:50|||||||||2
1648212240000|2022-03-25 12:44:00|2132.5|2132|2132.25|2131.75|2132.5|2132|2132.13|2131.63|36
1648212250000|2022-03-25 12:44:10|2132.13|2131.63|2132.25|2131.75|2132.38|2131.88|2132.13|2131.63|14
1648212260000|2022-03-25 12:44:20|2132.13|2131.63|2132.38|2131.88|2132.38|2131.88|2132.13|2131.63|11
1648212270000|2022-03-25 12:44:30|2132.25|2131.75|2132.25|2131.75|2132.25|2131.75|2132.25|2131.75|10
1648212280000|2022-03-25 12:44:40|2132.38|2131.88|2132.13|2131.63|2132.38|2131.88|2132.13|2131.63|5
1648212290000|2022-03-25 12:44:50|2132|2131.5|2132.13|2131.63|2132.38|2131.88|2131.88|2131.38|121
1648212300000|2022-03-25 12:45:00|2132.25|2131.75|2132.25|2131.75|2132.38|2131.88|2132.13|2131.63|14
1648212310000|2022-03-25 12:45:10|2132.38|2131.88|2132.25|2131.75|2132.38|2131.88|2132.25|2131.75|15
1648212320000|2022-03-25 12:45:20|2132.13|2131.63|2132.25|2131.75|2132.38|2131.88|2132.13|2131.63|29
1648212330000|2022-03-25 12:45:30|2132.38|2131.88|2132.38|2131.88|2132.38|2131.88|2132.25|2131.75|8
1648212340000|2022-03-25 12:45:40|2132.5|2132|2132.38|2131.88|2132.5|2132|2132.38|2131.88|20
1648212350000|2022-03-25 12:45:50|2132.5|2132|2132.63|2132.13|2132.63|2132.13|2132.5|2132|12
1648212360000|2022-03-25 12:46:00|2132.75|2132.25|2132.38|2131.88|2132.88|2132.38|2132.13|2131.63|46
1648212370000|2022-03-25 12:46:10|2132.25|2131.75|2132.13|2131.63|2132.25|2131.75|2132.13|2131.63|1
1648212380000|2022-03-25 12:46:20|2132.38|2131.88|2132.13|2131.63|2132.38|2131.88|2132.13|2131.63|18
1648212390000|2022-03-25 12:46:30|||||||||1
1648212410000|2022-03-25 12:46:50|||||||||1
1648212420000|2022-03-25 12:47:00|2132.25|2131.75|2132.5|2132|2133.13|2132.63|2132.25|2131.75|115
1648212430000|2022-03-25 12:47:10|2132.63|2132.13|2132.75|2132.25|2132.75|2132.25|2132.5|2132|25
1648212440000|2022-03-25 12:47:20|2132.88|2132.38|2132.88|2132.38|2132.88|2132.38|2132.63|2132.13|28
1648212450000|2022-03-25 12:47:30|2132.75|2132.25|2132.63|2132.13|2132.88|2132.38|2132.63|2132.13|20
1648212460000|2022-03-25 12:47:40|2132.5|2132|2132.38|2131.88|2132.5|2132|2132.38|2131.88|23
1648212470000|2022-03-25 12:47:50|||||||||1
1648212480000|2022-03-25 12:48:00|2132.25|2131.75|2132.38|2131.88|2132.38|2131.88|2132.25|2131.75|14
1648212490000|2022-03-25 12:48:10|||||||||4
1648212500000|2022-03-25 12:48:20|2132|2131.5|2132.13|2131.63|2132.13|2131.63|2132|2131.5|23
1648212510000|2022-03-25 12:48:30|2132|2131.5|2131.88|2131.38|2132|2131.5|2131.75|2131.25|8
1648212520000|2022-03-25 12:48:40|2131.75|2131.25|2132.13|2131.63|2132.38|2131.88|2131.5|2131|39
1648212530000|2022-03-25 12:48:50|2132.25|2131.75|2132.63|2132.13|2132.63|2132.13|2132.25|2131.75|6
1648212540000|2022-03-25 12:49:00|2132.5|2132|2132.25|2131.75|2132.5|2132|2132.13|2131.63|30
1648212550000|2022-03-25 12:49:10|2132.38|2131.88|2132.38|2131.88|2132.38|2131.88|2132.25|2131.75|12
1648212560000|2022-03-25 12:49:20|2132.25|2131.75|2132.13|2131.63|2132.38|2131.88|2132.13|2131.63|3
1648212570000|2022-03-25 12:49:30|2132.25|2131.75|2132.38|2131.88|2132.38|2131.88|2132.13|2131.63|3
1648212580000|2022-03-25 12:49:40|2132.5|2132|2132.63|2132.13|2132.63|2132.13|2132.5|2132|9
1648212590000|2022-03-25 12:49:50|2132.5|2132|2132.38|2131.88|2132.5|2132|2132.38|2131.88|8
1648212600000|2022-03-25 12:50:00|2132.5|2132|2132.63|2132.13|2132.63|2132.13|2132.5|2132|6
1648212610000|2022-03-25 12:50:10|2132.5|2132|2132.5|2132|2132.63|2132.13|2132.38|2131.88|43
1648212620000|2022-03-25 12:50:20|2132.63|2132.13|2132.63|2132.13|2132.63|2132.13|2132.38|2131.88|18
1648212630000|2022-03-25 12:50:30|2132.5|2132|2132.25|2131.75|2132.63|2132.13|2132.13|2131.63|25
1648212640000|2022-03-25 12:50:40|2132.13|2131.63|2132.25|2131.75|2132.25|2131.75|2132.13|2131.63|2
1648212650000|2022-03-25 12:50:50|2132.13|2131.63|2132.13|2131.63|2132.25|2131.75|2132|2131.5|22
1648212660000|2022-03-25 12:51:00|2132.38|2131.88|2132.38|2131.88|2132.38|2131.88|2132.38|2131.88|19
1648212670000|2022-03-25 12:51:10|2132.25|2131.75|2132.38|2131.88|2132.38|2131.88|2132.13|2131.63|15
1648212680000|2022-03-25 12:51:20|2132.5|2132|2132.63|2132.13|2132.63|2132.13|2132.5|2132|4
1648212690000|2022-03-25 12:51:30|2132.5|2132|2132.5|2132|2132.5|2132|2132.5|2132|14
1648212700000|2022-03-25 12:51:40|2132.63|2132.13|2132.63|2132.13|2132.63|2132.13|2132.5|2132|3
1648212710000|2022-03-25 12:51:50|2132.88|2132.38|2132.75|2132.25|2132.88|2132.38|2132.75|2132.25|16
1648212720000|2022-03-25 12:52:00|2132.88|2132.38|2132.75|2132.25|2132.88|2132.38|2132.63|2132.13|3
1648212730000|2022-03-25 12:52:10|2132.88|2132.38|2132.88|2132.38|2132.88|2132.38|2132.88|2132.38|2
1648212740000|2022-03-25 12:52:20|||||||||2
1648212750000|2022-03-25 12:52:30|2133|2132.5|2133.13|2132.63|2133.13|2132.63|2132.88|2132.38|21
1648212760000|2022-03-25 12:52:40|2133|2132.5|2132.88|2132.38|2133.13|2132.63|2132.88|2132.38|3
1648212770000|2022-03-25 12:52:50|2133|2132.5|2133.25|2132.75|2133.25|2132.75|2133|2132.5|17
1648212780000|2022-03-25 12:53:00|2133.38|2132.88|2132.75|2132.25|2133.38|2132.88|2132.63|2132.13|137
1648212790000|2022-03-25 12:53:10|2132.88|2132.38|2132.88|2132.38|2133.13|2132.63|2132.88|2132.38|7
1648212800000|2022-03-25 12:53:20|2133|2132.5|2132.88|2132.38|2133|2132.5|2132.63|2132.13|32
1648212810000|2022-03-25 12:53:30|||||||||1
1648212820000|2022-03-25 12:53:40|2132.75|2132.25|2132.88|2132.38|2132.88|2132.38|2132.75|2132.25|5
1648212830000|2022-03-25 12:53:50|2133|2132.5|2133|2132.5|2133|2132.5|2133|2132.5|4
1648212840000|2022-03-25 12:54:00|2132.88|2132.38|2132.88|2132.38|2133.13|2132.63|2132.88|2132.38|24
1648212850000|2022-03-25 12:54:10|2132.63|2132.13|2132.63|2132.13|2132.88|2132.38|2132.63|2132.13|49
1648212860000|2022-03-25 12:54:20|2132.75|2132.25|2132.88|2132.38|2132.88|2132.38|2132.75|2132.25|4
1648212870000|2022-03-25 12:54:30|2132.63|2132.13|2132.63|2132.13|2132.63|2132.13|2132.63|2132.13|12
1648212880000|2022-03-25 12:54:40|2132.5|2132|2132.38|2131.88|2132.63|2132.13|2132.13|2131.63|29
1648212890000|2022-03-25 12:54:50|2132.5|2132|2132.5|2132|2132.5|2132|2132.5|2132|4
1648212900000|2022-03-25 12:55:00|2132.38|2131.88|2132.38|2131.88|2132.38|2131.88|2132.38|2131.88|5
1648212910000|2022-03-25 12:55:10|2132.5|2132|2132.5|2132|2132.63|2132.13|2132.38|2131.88|12
1648212920000|2022-03-25 12:55:20|2132.63|2132.13|2132.5|2132|2132.63|2132.13|2132.38|2131.88|18
1648212930000|2022-03-25 12:55:30|2132.63|2132.13|2132.63|2132.13|2132.63|2132.13|2132.63|2132.13|1
1648212940000|2022-03-25 12:55:40|2132.5|2132|2132.63|2132.13|2132.63|2132.13|2132.38|2131.88|7
1648212950000|2022-03-25 12:55:50|2132.75|2132.25|2133|2132.5|2133|2132.5|2132.75|2132.25|11
1648212960000|2022-03-25 12:56:00|2133.13|2132.63|2133|2132.5|2133.13|2132.63|2132.88|2132.38|18
1648212970000|2022-03-25 12:56:10|2132.88|2132.38|2132.88|2132.38|2132.88|2132.38|2132.88|2132.38|0
1648212980000|2022-03-25 12:56:20|||||||||1
1648212990000|2022-03-25 12:56:30|2133|2132.5|2132.63|2132.13|2133.13|2132.63|2132.63|2132.13|26
1648213000000|2022-03-25 12:56:40|2132.5|2132|2132.38|2131.88|2132.5|2132|2132.38|2131.88|18
1648213010000|2022-03-25 12:56:50|2132.5|2132|2132.38|2131.88|2132.5|2132|2132.38|2131.88|19
1648213020000|2022-03-25 12:57:00|2132.25|2131.75|2132.13|2131.63|2132.38|2131.88|2132.13|2131.63|23
1648213030000|2022-03-25 12:57:10|2132.25|2131.75|2132.25|2131.75|2132.25|2131.75|2132.25|2131.75|11
1648213040000|2022-03-25 12:57:20|2132.13|2131.63|2132.13|2131.63|2132.25|2131.75|2132|2131.5|11
1648213050000|2022-03-25 12:57:30|2132|2131.5|2132.13|2131.63|2132.13|2131.63|2132|2131.5|9
1648213060000|2022-03-25 12:57:40|2132|2131.5|2131.63|2131.13|2132|2131.5|2131.63|2131.13|9
1648213080000|2022-03-25 12:58:00|2131.75|2131.25|2131.75|2131.25|2131.88|2131.38|2131.75|2131.25|24
1648213090000|2022-03-25 12:58:10|2131.88|2131.38|2131.38|2130.88|2131.88|2131.38|2131.38|2130.88|7
1648213100000|2022-03-25 12:58:20|2131.5|2131|2131.63|2131.13|2131.63|2131.13|2131.38|2130.88|5
1648213110000|2022-03-25 12:58:30|||||||||2
1648213120000|2022-03-25 12:58:40|||||||||4
1648213130000|2022-03-25 12:58:50|2131.75|2131.25|2131.88|2131.38|2131.88|2131.38|2131.75|2131.25|6
1648213140000|2022-03-25 12:59:00|2131.63|2131.13|2131.63|2131.13|2131.63|2131.13|2131.5|2131|14
1648213150000|2022-03-25 12:59:10|2131.38|2130.88|2131.25|2130.75|2131.38|2130.88|2131.25|2130.75|14
1648213160000|2022-03-25 12:59:20|2131.38|2130.88|2131.38|2130.88|2131.38|2130.88|2131.13|2130.63|4
1648213170000|2022-03-25 12:59:30|||||||||2
1648213180000|2022-03-25 12:59:40|2131.25|2130.75|2131.13|2130.63|2131.25|2130.75|2131.13|2130.63|15
1648213190000|2022-03-25 12:59:50|2131.25|2130.75|2131.25|2130.75|2131.25|2130.75|2131.25|2130.75|26
1648213200000|2022-03-25 13:00:00|2131.13|2130.63|2131.13|2130.63|2131.38|2130.88|2131.13|2130.63|22
1648213210000|2022-03-25 13:00:10|2131.25|2130.75|2131.13|2130.63|2131.25|2130.75|2131|2130.5|27
1648213220000|2022-03-25 13:00:20|2130.88|2130.38|2130.88|2130.38|2130.88|2130.38|2130.88|2130.38|11
1648213230000|2022-03-25 13:00:30|2131|2130.5|2130.88|2130.38|2131|2130.5|2130.75|2130.25|19
1648213240000|2022-03-25 13:00:40|2131.13|2130.63|2131.13|2130.63|2131.13|2130.63|2131.13|2130.63|9
1648213250000|2022-03-25 13:00:50|2131|2130.5|2130.5|2130|2131|2130.5|2130.5|2130|22
1648213260000|2022-03-25 13:01:00|2130.63|2130.13|2130.63|2130.13|2130.63|2130.13|2130.38|2129.88|25
1648213270000|2022-03-25 13:01:10|2130.5|2130|2130.5|2130|2130.63|2130.13|2130.5|2130|18
1648213280000|2022-03-25 13:01:20|2130.63|2130.13|2130.63|2130.13|2130.63|2130.13|2130.25|2129.75|40
1648213290000|2022-03-25 13:01:30|2130.5|2130|2130.5|2130|2130.63|2130.13|2130.5|2130|5
1648213300000|2022-03-25 13:01:40|2130.38|2129.88|2131.13|2130.63|2131.13|2130.63|2130.38|2129.88|17
1648213310000|2022-03-25 13:01:50|2131|2130.5|2130.63|2130.13|2131|2130.5|2130.63|2130.13|28
1648213320000|2022-03-25 13:02:00|2130.88|2130.38|2130.63|2130.13|2130.88|2130.38|2130.63|2130.13|14
1648213330000|2022-03-25 13:02:10|2130.75|2130.25|2130.63|2130.13|2130.88|2130.38|2130.63|2130.13|13
1648213340000|2022-03-25 13:02:20|||||||||20
1648213350000|2022-03-25 13:02:30|2130.75|2130.25|2130.88|2130.38|2130.88|2130.38|2130.75|2130.25|21
1648213360000|2022-03-25 13:02:40|2130.63|2130.13|2130.63|2130.13|2130.75|2130.25|2130.63|2130.13|11
1648213370000|2022-03-25 13:02:50|2130.75|2130.25|2130.88|2130.38|2130.88|2130.38|2130.75|2130.25|4
1648213380000|2022-03-25 13:03:00|||||||||12
1648213400000|2022-03-25 13:03:20|||||||||4
1648213410000|2022-03-25 13:03:30|||||||||44
1648213420000|2022-03-25 13:03:40|2131|2130.5|2130.88|2130.38|2131|2130.5|2130.88|2130.38|17
1648213430000|2022-03-25 13:03:50|||||||||4
1648213440000|2022-03-25 13:04:00|||||||||2
1648213460000|2022-03-25 13:04:20|2130.75|2130.25|2130.38|2129.88|2130.75|2130.25|2130.38|2129.88|16
1648213480000|2022-03-25 13:04:40|2130.63|2130.13|2130.63|2130.13|2130.63|2130.13|2130.63|2130.13|15
1648213490000|2022-03-25 13:04:50|2130.38|2129.88|2130.5|2130|2130.63|2130.13|2130.38|2129.88|32
1648213500000|2022-03-25 13:05:00|2130.63|2130.13|2130.88|2130.38|2130.88|2130.38|2130.63|2130.13|17
1648213510000|2022-03-25 13:05:10|2130.75|2130.25|2130.75|2130.25|2130.75|2130.25|2130.75|2130.25|7
1648213520000|2022-03-25 13:05:20|2130.88|2130.38|2130.88|2130.38|2130.88|2130.38|2130.88|2130.38|2
1648213530000|2022-03-25 13:05:30|2130.75|2130.25|2130.63|2130.13|2130.88|2130.38|2130.63|2130.13|14
1648213540000|2022-03-25 13:05:40|2130.38|2129.88|2130.38|2129.88|2130.38|2129.88|2130.25|2129.75|21
1648213550000|2022-03-25 13:05:50|2130.5|2130|2130.13|2129.63|2130.5|2130|2130.13|2129.63|21
1648213560000|2022-03-25 13:06:00|2130.25|2129.75|2130.38|2129.88|2130.5|2130|2130.25|2129.75|15
1648213570000|2022-03-25 13:06:10|2130.25|2129.75|2130.13|2129.63|2130.38|2129.88|2130.13|2129.63|16
1648213580000|2022-03-25 13:06:20|2130|2129.5|2130.13|2129.63|2130.13|2129.63|2130|2129.5|18
1648213600000|2022-03-25 13:06:40|2130.25|2129.75|2130.38|2129.88|2130.38|2129.88|2130.25|2129.75|14
1648213610000|2022-03-25 13:06:50|2130.5|2130|2130.38|2129.88|2130.5|2130|2130.38|2129.88|31
1648213620000|2022-03-25 13:07:00|2130.25|2129.75|2130.13|2129.63|2130.25|2129.75|2130.13|2129.63|16
1648213630000|2022-03-25 13:07:10|2130.25|2129.75|2130.63|2130.13|2130.63|2130.13|2130.25|2129.75|22
1648213640000|2022-03-25 13:07:20|2130.75|2130.25|2130.88|2130.38|2130.88|2130.38|2130.63|2130.13|32
1648213650000|2022-03-25 13:07:30|2131.13|2130.63|2131.13|2130.63|2131.13|2130.63|2131|2130.5|20
1648213660000|2022-03-25 13:07:40|2131.25|2130.75|2130.88|2130.38|2131.25|2130.75|2130.88|2130.38|39
1648213670000|2022-03-25 13:07:50|2130.75|2130.25|2130.63|2130.13|2130.88|2130.38|2130.5|2130|26
1648213690000|2022-03-25 13:08:10|||||||||4
1648213700000|2022-03-25 13:08:20|2130.5|2130|2130.38|2129.88|2130.5|2130|2130.38|2129.88|15
1648213710000|2022-03-25 13:08:30|2130.5|2130|2130.38|2129.88|2130.5|2130|2130.38|2129.88|12
1648213720000|2022-03-25 13:08:40|2130.5|2130|2130.63|2130.13|2130.63|2130.13|2130.38|2129.88|55
1648213730000|2022-03-25 13:08:50|2130.5|2130|2130.63|2130.13|2130.63|2130.13|2130.5|2130|5
1648213740000|2022-03-25 13:09:00|2130.38|2129.88|2130.38|2129.88|2130.38|2129.88|2130.38|2129.88|15
1648213750000|2022-03-25 13:09:10|2130.13|2129.63|2130.13|2129.63|2130.13|2129.63|2130.13|2129.63|26
1648213760000|2022-03-25 13:09:20|||||||||5
1648213770000|2022-03-25 13:09:30|||||||||6
1648213780000|2022-03-25 13:09:40|||||||||1
1648213790000|2022-03-25 13:09:50|2130|2129.5|2130.13|2129.63|2130.13|2129.63|2129.88|2129.38|29
1648213800000|2022-03-25 13:10:00|2130|2129.5|2129.88|2129.38|2130|2129.5|2129.88|2129.38|8
1648213810000|2022-03-25 13:10:10|||||||||10
1648213820000|2022-03-25 13:10:20|2130|2129.5|2130.13|2129.63|2130.13|2129.63|2129.88|2129.38|61
1648213830000|2022-03-25 13:10:30|||||||||7
1648213840000|2022-03-25 13:10:40|2130.25|2129.75|2129.88|2129.38|2130.25|2129.75|2129.88|2129.38|39
1648213850000|2022-03-25 13:10:50|2130|2129.5|2129.88|2129.38|2130.13|2129.63|2129.88|2129.38|17
1648213860000|2022-03-25 13:11:00|2130.13|2129.63|2129.75|2129.25|2130.13|2129.63|2129.63|2129.13|36
1648213870000|2022-03-25 13:11:10|2129.88|2129.38|2129.88|2129.38|2130|2129.5|2129.88|2129.38|6
1648213880000|2022-03-25 13:11:20|||||||||3
1648213890000|2022-03-25 13:11:30|||||||||9
1648213900000|2022-03-25 13:11:40|2130|2129.5|2130.13|2129.63|2130.13|2129.63|2129.88|2129.38|9
1648213910000|2022-03-25 13:11:50|2130|2129.5|2130|2129.5|2130.13|2129.63|2129.88|2129.38|39
1648213920000|2022-03-25 13:12:00|2130.13|2129.63|2130.38|2129.88|2130.63|2130.13|2130.13|2129.63|47
1648213930000|2022-03-25 13:12:10|2130.5|2130|2130.13|2129.63|2130.63|2130.13|2130.13|2129.63|44
1648213940000|2022-03-25 13:12:20|2130.38|2129.88|2130.38|2129.88|2130.38|2129.88|2130.13|2129.63|11
1648213950000|2022-03-25 13:12:30|2130.13|2129.63|2130.13|2129.63|2130.13|2129.63|2130|2129.5|18
1648213960000|2022-03-25 13:12:40|2130|2129.5|2129.88|2129.38|2130|2129.5|2129.88|2129.38|17
1648213970000|2022-03-25 13:12:50|2130|2129.5|2130.13|2129.63|2130.13|2129.63|2129.88|2129.38|28
1648213980000|2022-03-25 13:13:00|||||||||1
1648213990000|2022-03-25 13:13:10|2129.88|2129.38|2129.88|2129.38|2130.13|2129.63|2129.63|2129.13|53
1648214000000|2022-03-25 13:13:20|||||||||1
1648214010000|2022-03-25 13:13:30|2130|2129.5|2130.13|2129.63|2130.13|2129.63|2130|2129.5|12
1648214020000|2022-03-25 13:13:40|2130.38|2129.88|2130.38|2129.88|2130.38|2129.88|2130.38|2129.88|22
1648214030000|2022-03-25 13:13:50|2130|2129.5|2129.75|2129.25|2130|2129.5|2129.63|2129.13|39
1648214040000|2022-03-25 13:14:00|2129.63|2129.13|2129.88|2129.38|2130.13|2129.63|2129.63|2129.13|32
1648214060000|2022-03-25 13:14:20|2130|2129.5|2129.63|2129.13|2130|2129.5|2129.63|2129.13|10
1648214070000|2022-03-25 13:14:30|2129.38|2128.88|2129.63|2129.13|2129.63|2129.13|2129.13|2128.63|34
1648214080000|2022-03-25 13:14:40|2129.75|2129.25|2129.75|2129.25|2129.75|2129.25|2129.75|2129.25|7
1648214090000|2022-03-25 13:14:50|2129.88|2129.38|2130.13|2129.63|2130.13|2129.63|2129.63|2129.13|4
1648214100000|2022-03-25 13:15:00|2130|2129.5|2130.38|2129.88|2130.38|2129.88|2130|2129.5|17
1648214110000|2022-03-25 13:15:10|2130.25|2129.75|2130.13|2129.63|2130.25|2129.75|2130.13|2129.63|13
1648214120000|2022-03-25 13:15:20|||||||||3
1648214130000|2022-03-25 13:15:30|||||||||2
1648214140000|2022-03-25 13:15:40|2130.25|2129.75|2130.25|2129.75|2130.38|2129.88|2130.13|2129.63|23
1648214150000|2022-03-25 13:15:50|2130.38|2129.88|2130.25|2129.75|2130.38|2129.88|2130.13|2129.63|5
1648214160000|2022-03-25 13:16:00|2130.38|2129.88|2130.88|2130.38|2130.88|2130.38|2130.38|2129.88|20
1648214170000|2022-03-25 13:16:10|2130.75|2130.25|2130.38|2129.88|2130.75|2130.25|2130.38|2129.88|14
1648214180000|2022-03-25 13:16:20|2130.25|2129.75|2130.13|2129.63|2130.38|2129.88|2130.13|2129.63|9
1648214190000|2022-03-25 13:16:30|2130.25|2129.75|2130.38|2129.88|2130.38|2129.88|2130.13|2129.63|12
1648214200000|2022-03-25 13:16:40|2130.5|2130|2130.63|2130.13|2130.63|2130.13|2130.5|2130|7
1648214210000|2022-03-25 13:16:50|2130.75|2130.25|2130.88|2130.38|2130.88|2130.38|2130.63|2130.13|9
1648214220000|2022-03-25 13:17:00|2130.75|2130.25|2130.63|2130.13|2130.75|2130.25|2130.63|2130.13|19
1648214230000|2022-03-25 13:17:10|2130.38|2129.88|2130.38|2129.88|2130.38|2129.88|2130.38|2129.88|3
1648214240000|2022-03-25 13:17:20|2130.25|2129.75|2130.25|2129.75|2130.25|2129.75|2130.25|2129.75|3
1648214250000|2022-03-25 13:17:30|2130.38|2129.88|2130.13|2129.63|2130.38|2129.88|2130.13|2129.63|3
1648214260000|2022-03-25 13:17:40|||||||||10
1648214270000|2022-03-25 13:17:50|2130|2129.5|2129.88|2129.38|2130|2129.5|2129.88|2129.38|15
1648214280000|2022-03-25 13:18:00|2129.75|2129.25|2130|2129.5|2130.13|2129.63|2129.75|2129.25|25
1648214290000|2022-03-25 13:18:10|2130.13|2129.63|2129.88|2129.38|2130.13|2129.63|2129.88|2129.38|3
1648214300000|2022-03-25 13:18:20|2130|2129.5|2129.88|2129.38|2130|2129.5|2129.88|2129.38|7
1648214310000|2022-03-25 13:18:30|||||||||1
1648214320000|2022-03-25 13:18:40|||||||||18
1648214330000|2022-03-25 13:18:50|2129.75|2129.25|2129.88|2129.38|2129.88|2129.38|2129.63|2129.13|39
1648214340000|2022-03-25 13:19:00|||||||||5
1648214350000|2022-03-25 13:19:10|2130|2129.5|2130.13|2129.63|2130.13|2129.63|2129.88|2129.38|9
1648214360000|2022-03-25 13:19:20|2130|2129.5|2129.88|2129.38|2130|2129.5|2129.88|2129.38|6
1648214370000|2022-03-25 13:19:30|2129.75|2129.25|2129.88|2129.38|2129.88|2129.38|2129.63|2129.13|17
1648214380000|2022-03-25 13:19:40|2129.75|2129.25|2129.88|2129.38|2129.88|2129.38|2129.63|2129.13|62
1648214390000|2022-03-25 13:19:50|2130|2129.5|2130.13|2129.63|2130.13|2129.63|2129.88|2129.38|11
1648214400000|2022-03-25 13:20:00|2130.25|2129.75|2130.13|2129.63|2130.25|2129.75|2130.13|2129.63|7
1648214410000|2022-03-25 13:20:10|2130.25|2129.75|2130.13|2129.63|2130.25|2129.75|2130.13|2129.63|17
1648214420000|2022-03-25 13:20:20|2130.25|2129.75|2130.25|2129.75|2130.25|2129.75|2130.13|2129.63|11
1648214430000|2022-03-25 13:20:30|2130.38|2129.88|2130.63|2130.13|2130.63|2130.13|2130.38|2129.88|16
1648214440000|2022-03-25 13:20:40|2130.75|2130.25|2130.88|2130.38|2130.88|2130.38|2130.75|2130.25|23
1648214450000|2022-03-25 13:20:50|2130.75|2130.25|2130.63|2130.13|2130.75|2130.25|2130.38|2129.88|43
1648214460000|2022-03-25 13:21:00|2130.5|2130|2130.38|2129.88|2130.63|2130.13|2130.38|2129.88|17
1648214470000|2022-03-25 13:21:10|2130.25|2129.75|2130.38|2129.88|2130.38|2129.88|2130.25|2129.75|15
1648214480000|2022-03-25 13:21:20|2130.63|2130.13|2130.63|2130.13|2130.63|2130.13|2130.63|2130.13|9
1648214490000|2022-03-25 13:21:30|2130.75|2130.25|2130.63|2130.13|2130.88|2130.38|2130.5|2130|108
1648214500000|2022-03-25 13:21:40|2130.75|2130.25|2130.63|2130.13|2130.88|2130.38|2130.63|2130.13|20
1648214510000|2022-03-25 13:21:50|2130.75|2130.25|2130.63|2130.13|2130.75|2130.25|2130.63|2130.13|43
1648214520000|2022-03-25 13:22:00|||||||||16
1648214530000|2022-03-25 13:22:10|||||||||1
1648214540000|2022-03-25 13:22:20|2130.5|2130|2130.63|2130.13|2130.63|2130.13|2130.38|2129.88|31
1648214550000|2022-03-25 13:22:30|2130.5|2130|2130.63|2130.13|2130.63|2130.13|2130.5|2130|0
1648214560000|2022-03-25 13:22:40|2130.75|2130.25|2130.63|2130.13|2130.75|2130.25|2130.63|2130.13|13
1648214570000|2022-03-25 13:22:50|2130.75|2130.25|2131.13|2130.63|2131.13|2130.63|2130.75|2130.25|20
1648214580000|2022-03-25 13:23:00|2131.38|2130.88|2131.38|2130.88|2131.38|2130.88|2131.38|2130.88|22
1648214590000|2022-03-25 13:23:10|||||||||2
1648214600000|2022-03-25 13:23:20|2131.13|2130.63|2131.13|2130.63|2131.13|2130.63|2131.13|2130.63|23
1648214610000|2022-03-25 13:23:30|2131.25|2130.75|2131.13|2130.63|2131.38|2130.88|2131.13|2130.63|27
1648214630000|2022-03-25 13:23:50|||||||||2
1648214640000|2022-03-25 13:24:00|2131.25|2130.75|2131.25|2130.75|2131.38|2130.88|2131.13|2130.63|56
1648214650000|2022-03-25 13:24:10|2131.38|2130.88|2130.88|2130.38|2131.38|2130.88|2130.88|2130.38|54
1648214660000|2022-03-25 13:24:20|2130.75|2130.25|2130.38|2129.88|2130.88|2130.38|2130.38|2129.88|8
1648214670000|2022-03-25 13:24:30|2130.25|2129.75|2130.13|2129.63|2130.25|2129.75|2130.13|2129.63|13
1648214680000|2022-03-25 13:24:40|2130|2129.5|2129.88|2129.38|2130.13|2129.63|2129.88|2129.38|20
1648214690000|2022-03-25 13:24:50|2130|2129.5|2129.88|2129.38|2130|2129.5|2129.88|2129.38|42
1648214700000|2022-03-25 13:25:00|2130|2129.5|2129.88|2129.38|2130.13|2129.63|2129.88|2129.38|10
1648214710000|2022-03-25 13:25:10|2130|2129.5|2130.13|2129.63|2130.13|2129.63|2130|2129.5|6
1648214720000|2022-03-25 13:25:20|2130|2129.5|2130.13|2129.63|2130.13|2129.63|2129.88|2129.38|23
1648214730000|2022-03-25 13:25:30|||||||||2
1648214740000|2022-03-25 13:25:40|2130|2129.5|2130.13|2129.63|2130.13|2129.63|2129.88|2129.38|35
1648214750000|2022-03-25 13:25:50|2130|2129.5|2129.75|2129.25|2130|2129.5|2129.75|2129.25|16
1648214760000|2022-03-25 13:26:00|2129.63|2129.13|2129.38|2128.88|2130.13|2129.63|2129.38|2128.88|32
1648214770000|2022-03-25 13:26:10|2129.5|2129|2129.5|2129|2129.63|2129.13|2129.38|2128.88|16
1648214780000|2022-03-25 13:26:20|2129.38|2128.88|2129.13|2128.63|2129.38|2128.88|2129.13|2128.63|20
1648214790000|2022-03-25 13:26:30|2129.25|2128.75|2129.63|2129.13|2129.63|2129.13|2129.13|2128.63|56
1648214800000|2022-03-25 13:26:40|2129.75|2129.25|2129.88|2129.38|2129.88|2129.38|2129.63|2129.13|6
1648214810000|2022-03-25 13:26:50|2130|2129.5|2129.88|2129.38|2130|2129.5|2129.88|2129.38|8
1648214820000|2022-03-25 13:27:00|||||||||17
1648214830000|2022-03-25 13:27:10|2129.75|2129.25|2129.63|2129.13|2129.75|2129.25|2129.5|2129|35
1648214840000|2022-03-25 13:27:20|2129.5|2129|2129.63|2129.13|2129.63|2129.13|2129.38|2128.88|5
1648214850000|2022-03-25 13:27:30|2129.75|2129.25|2129.63|2129.13|2129.75|2129.25|2129.63|2129.13|20
1648214860000|2022-03-25 13:27:40|2129.5|2129|2128.63|2128.13|2129.5|2129|2128.63|2128.13|55
1648214870000|2022-03-25 13:27:50|2128.38|2127.88|2128.25|2127.75|2128.38|2127.88|2128.13|2127.63|87
1648214880000|2022-03-25 13:28:00|2128.38|2127.88|2128.63|2128.13|2128.88|2128.38|2128.38|2127.88|26
1648214890000|2022-03-25 13:28:10|2128.75|2128.25|2128.63|2128.13|2128.75|2128.25|2128.5|2128|42
1648214900000|2022-03-25 13:28:20|2128.75|2128.25|2128.75|2128.25|2129|2128.5|2128.63|2128.13|41
1648214910000|2022-03-25 13:28:30|2128.88|2128.38|2128.75|2128.25|2128.88|2128.38|2128.63|2128.13|32
1648214920000|2022-03-25 13:28:40|2128.88|2128.38|2128.63|2128.13|2128.88|2128.38|2128.63|2128.13|22
1648214930000|2022-03-25 13:28:50|2128.75|2128.25|2128.38|2127.88|2128.88|2128.38|2128.38|2127.88|35
1648214940000|2022-03-25 13:29:00|2128.25|2127.75|2128.63|2128.13|2128.63|2128.13|2128.25|2127.75|28
1648214950000|2022-03-25 13:29:10|2128.88|2128.38|2128.63|2128.13|2128.88|2128.38|2128.63|2128.13|40
1648214960000|2022-03-25 13:29:20|2128.5|2128|2129|2128.5|2129|2128.5|2128.5|2128|18
1648214970000|2022-03-25 13:29:30|2129.13|2128.63|2128.88|2128.38|2129.13|2128.63|2128.88|2128.38|6
1648214980000|2022-03-25 13:29:40|2129|2128.5|2129.13|2128.63|2129.13|2128.63|2128.88|2128.38|14
1648214990000|2022-03-25 13:29:50|2129|2128.5|2128.63|2128.13|2129|2128.5|2128.63|2128.13|26
1648215000000|2022-03-25 13:30:00|2128.75|2128.25|2128.88|2128.38|2129.13|2128.63|2128.75|2128.25|62
1648215010000|2022-03-25 13:30:10|2129|2128.5|2129.38|2128.88|2129.38|2128.88|2128.63|2128.13|28
1648215020000|2022-03-25 13:30:20|2129.63|2129.13|2128.5|2128|2129.63|2129.13|2128.5|2128|31
1648215030000|2022-03-25 13:30:30|2128.38|2127.88|2127.88|2127.38|2128.5|2128|2127.63|2127.13|30
1648215040000|2022-03-25 13:30:40|2128|2127.5|2129.13|2128.63|2129.13|2128.63|2128|2127.5|50
1648215050000|2022-03-25 13:30:50|2129.25|2128.75|2129.13|2128.63|2129.38|2128.88|2129.13|2128.63|75
1648215060000|2022-03-25 13:31:00|2129|2128.5|2128.38|2127.88|2129.13|2128.63|2128.38|2127.88|69
1648215070000|2022-03-25 13:31:10|2128.5|2128|2128.88|2128.38|2128.88|2128.38|2128.13|2127.63|25
1648215080000|2022-03-25 13:31:20|2128.75|2128.25|2128.63|2128.13|2128.75|2128.25|2128.38|2127.88|34
1648215090000|2022-03-25 13:31:30|2128.5|2128|2128.63|2128.13|2128.88|2128.38|2128.5|2128|20
1648215100000|2022-03-25 13:31:40|2128.88|2128.38|2129.13|2128.63|2129.25|2128.75|2128.88|2128.38|31
1648215110000|2022-03-25 13:31:50|2129.25|2128.75|2129.63|2129.13|2129.63|2129.13|2129.25|2128.75|14
1648215120000|2022-03-25 13:32:00|2129.75|2129.25|2129|2128.5|2129.75|2129.25|2128.88|2128.38|54
1648215130000|2022-03-25 13:32:10|2129.13|2128.63|2128.75|2128.25|2129.13|2128.63|2128.63|2128.13|8
1648215140000|2022-03-25 13:32:20|2128.88|2128.38|2128.63|2128.13|2128.88|2128.38|2128.13|2127.63|26
1648215150000|2022-03-25 13:32:30|2128.75|2128.25|2129.13|2128.63|2129.13|2128.63|2128.63|2128.13|9
1648215160000|2022-03-25 13:32:40|2129|2128.5|2129|2128.5|2129.13|2128.63|2128.88|2128.38|11
1648215170000|2022-03-25 13:32:50|2129.13|2128.63|2128.63|2128.13|2129.13|2128.63|2128.63|2128.13|30
1648215180000|2022-03-25 13:33:00|2128.5|2128|2127.88|2127.38|2128.5|2128|2127.63|2127.13|25
1648215190000|2022-03-25 13:33:10|2127.75|2127.25|2127.63|2127.13|2127.88|2127.38|2127.38|2126.88|10
1648215200000|2022-03-25 13:33:20|2127.75|2127.25|2127.88|2127.38|2128|2127.5|2127.63|2127.13|16
1648215210000|2022-03-25 13:33:30|2128|2127.5|2128.25|2127.75|2128.25|2127.75|2127.88|2127.38|17
1648215220000|2022-03-25 13:33:40|2128.38|2127.88|2128.63|2128.13|2128.75|2128.25|2128.38|2127.88|50
1648215230000|2022-03-25 13:33:50|2128.75|2128.25|2128.25|2127.75|2128.75|2128.25|2128.25|2127.75|13
1648215240000|2022-03-25 13:34:00|2128.13|2127.63|2128.13|2127.63|2128.38|2127.88|2128.13|2127.63|24
1648215250000|2022-03-25 13:34:10|2128|2127.5|2128|2127.5|2128.13|2127.63|2127.88|2127.38|24
1648215260000|2022-03-25 13:34:20|2127.88|2127.38|2127.75|2127.25|2128|2127.5|2127.75|2127.25|14
1648215270000|2022-03-25 13:34:30|2127.63|2127.13|2126.63|2126.13|2127.75|2127.25|2126.63|2126.13|77
1648215280000|2022-03-25 13:34:40|2126.5|2126|2126.63|2126.13|2126.88|2126.38|2126.38|2125.88|117
1648215290000|2022-03-25 13:34:50|2126.38|2125.88|2126.13|2125.63|2126.38|2125.88|2126.13|2125.63|58
1648215300000|2022-03-25 13:35:00|2126|2125.5|2125.88|2125.38|2126.13|2125.63|2125.63|2125.13|33
1648215310000|2022-03-25 13:35:10|2125.75|2125.25|2126.13|2125.63|2126.13|2125.63|2125.38|2124.88|60
1648215320000|2022-03-25 13:35:20|2126.38|2125.88|2125.63|2125.13|2127.63|2127.13|2125.63|2125.13|208
1648215330000|2022-03-25 13:35:30|2125.25|2124.75|2125.88|2125.38|2126.38|2125.88|2125|2124.5|169
1648215340000|2022-03-25 13:35:40|2126.13|2125.63|2125.63|2125.13|2126.13|2125.63|2125.5|2125|67
1648215350000|2022-03-25 13:35:50|2125.5|2125|2126.13|2125.63|2126.13|2125.63|2125.5|2125|71
1648215360000|2022-03-25 13:36:00|2126|2125.5|2126|2125.5|2126.38|2125.88|2125.88|2125.38|21
1648215370000|2022-03-25 13:36:10|2125.88|2125.38|2126.13|2125.63|2126.38|2125.88|2125.63|2125.13|72
1648215380000|2022-03-25 13:36:20|2126|2125.5|2125.63|2125.13|2126.13|2125.63|2125.38|2124.88|98
1648215390000|2022-03-25 13:36:30|2125.75|2125.25|2125.13|2124.63|2125.88|2125.38|2124.88|2124.38|95
1648215400000|2022-03-25 13:36:40|2125.38|2124.88|2124.88|2124.38|2125.38|2124.88|2124.63|2124.13|29
1648215410000|2022-03-25 13:36:50|2124.75|2124.25|2124.13|2123.63|2124.75|2124.25|2123.88|2123.38|35
1648215420000|2022-03-25 13:37:00|2124.25|2123.75|2125|2124.5|2125.25|2124.75|2124.25|2123.75|75
1648215430000|2022-03-25 13:37:10|2124.88|2124.38|2124.63|2124.13|2125.13|2124.63|2124.63|2124.13|18
1648215440000|2022-03-25 13:37:20|2124.38|2123.88|2123.88|2123.38|2124.63|2124.13|2123.88|2123.38|14
1648215450000|2022-03-25 13:37:30|2124|2123.5|2123.88|2123.38|2124.38|2123.88|2123.63|2123.13|19
1648215460000|2022-03-25 13:37:40|2124|2123.5|2123.25|2122.75|2124|2123.5|2123.13|2122.63|24
1648215470000|2022-03-25 13:37:50|2123.38|2122.88|2123.38|2122.88|2123.38|2122.88|2123.13|2122.63|9
1648215480000|2022-03-25 13:38:00|2123.25|2122.75|2123.25|2122.75|2123.38|2122.88|2123.13|2122.63|30
1648215490000|2022-03-25 13:38:10|2123.13|2122.63|2123.13|2122.63|2123.25|2122.75|2122.88|2122.38|58
1648215500000|2022-03-25 13:38:20|2123.38|2122.88|2123.38|2122.88|2124|2123.5|2123.38|2122.88|64
1648215510000|2022-03-25 13:38:30|2123.13|2122.63|2123|2122.5|2123.38|2122.88|2122.88|2122.38|89
1648215520000|2022-03-25 13:38:40|2122.88|2122.38|2122.75|2122.25|2122.88|2122.38|2122.63|2122.13|20
1648215530000|2022-03-25 13:38:50|2122.63|2122.13|2123|2122.5|2123.13|2122.63|2122.63|2122.13|15
1648215540000|2022-03-25 13:39:00|2123.13|2122.63|2124.13|2123.63|2124.13|2123.63|2122.75|2122.25|41
1648215550000|2022-03-25 13:39:10|2124.25|2123.75|2124.88|2124.38|2124.88|2124.38|2124.13|2123.63|28
1648215560000|2022-03-25 13:39:20|2124.75|2124.25|2124.75|2124.25|2124.88|2124.38|2124.63|2124.13|10
1648215570000|2022-03-25 13:39:30|2124.88|2124.38|2124.63|2124.13|2124.88|2124.38|2124.38|2123.88|35
1648215580000|2022-03-25 13:39:40|2124.5|2124|2123.88|2123.38|2124.75|2124.25|2123.88|2123.38|29
1648215590000|2022-03-25 13:39:50|2123.63|2123.13|2123.25|2122.75|2123.63|2123.13|2123.25|2122.75|17
1648215600000|2022-03-25 13:40:00|2123.13|2122.63|2122.75|2122.25|2123.63|2123.13|2122.75|2122.25|26
1648215610000|2022-03-25 13:40:10|2122.88|2122.38|2122.38|2121.88|2123|2122.5|2122.38|2121.88|28
1648215620000|2022-03-25 13:40:20|2122.13|2121.63|2123.13|2122.63|2123.25|2122.75|2122.13|2121.63|36
1648215630000|2022-03-25 13:40:30|2122.88|2122.38|2123.38|2122.88|2123.38|2122.88|2122.88|2122.38|20
1648215640000|2022-03-25 13:40:40|2123.5|2123|2123.5|2123|2123.88|2123.38|2123.38|2122.88|53
1648215650000|2022-03-25 13:40:50|2123.63|2123.13|2123.88|2123.38|2124.13|2123.63|2123.63|2123.13|159
1648215660000|2022-03-25 13:41:00|2124.13|2123.63|2124.38|2123.88|2124.63|2124.13|2124.13|2123.63|85
1648215670000|2022-03-25 13:41:10|2124.5|2124|2124.38|2123.88|2124.88|2124.38|2124.38|2123.88|15
1648215680000|2022-03-25 13:41:20|2124.5|2124|2124.5|2124|2124.63|2124.13|2124.38|2123.88|19
1648215690000|2022-03-25 13:41:30|2124.63|2124.13|2124.88|2124.38|2124.88|2124.38|2124.38|2123.88|7
1648215700000|2022-03-25 13:41:40|2125.13|2124.63|2125|2124.5|2125.38|2124.88|2124.88|2124.38|36
1648215710000|2022-03-25 13:41:50|2125.13|2124.63|2123.63|2123.13|2125.13|2124.63|2123.5|2123|97
1648215720000|2022-03-25 13:42:00|2123.88|2123.38|2123.63|2123.13|2124|2123.5|2123.63|2123.13|46
1648215730000|2022-03-25 13:42:10|2123.75|2123.25|2123.13|2122.63|2123.75|2123.25|2122.88|2122.38|51
1648215740000|2022-03-25 13:42:20|2123.25|2122.75|2123.75|2123.25|2123.88|2123.38|2123.13|2122.63|34
1648215750000|2022-03-25 13:42:30|2123.63|2123.13|2123.63|2123.13|2123.88|2123.38|2123.5|2123|5
1648215760000|2022-03-25 13:42:40|2123.38|2122.88|2123.38|2122.88|2123.63|2123.13|2123.13|2122.63|26
1648215770000|2022-03-25 13:42:50|2123.25|2122.75|2123.63|2123.13|2123.63|2123.13|2123.25|2122.75|40
1648215780000|2022-03-25 13:43:00|2123.5|2123|2123.63|2123.13|2123.63|2123.13|2123.13|2122.63|14
1648215790000|2022-03-25 13:43:10|2123.75|2123.25|2123.75|2123.25|2123.88|2123.38|2123.63|2123.13|6
1648215800000|2022-03-25 13:43:20|2123.88|2123.38|2123.63|2123.13|2123.88|2123.38|2123.63|2123.13|14
1648215810000|2022-03-25 13:43:30|2123.38|2122.88|2123.13|2122.63|2123.38|2122.88|2122.88|2122.38|51
1648215820000|2022-03-25 13:43:40|2123|2122.5|2122.88|2122.38|2123.13|2122.63|2122.88|2122.38|20
1648215830000|2022-03-25 13:43:50|2122.63|2122.13|2122.38|2121.88|2122.75|2122.25|2122.38|2121.88|32
1648215840000|2022-03-25 13:44:00|2122.5|2122|2122.38|2121.88|2122.63|2122.13|2122.38|2121.88|84
1648215850000|2022-03-25 13:44:10|2122.5|2122|2122.38|2121.88|2122.63|2122.13|2122.38|2121.88|4
1648215860000|2022-03-25 13:44:20|2122.5|2122|2122.38|2121.88|2122.5|2122|2122.13|2121.63|23
1648215870000|2022-03-25 13:44:30|2122.25|2121.75|2123.25|2122.75|2123.25|2122.75|2122.13|2121.63|42
1648215880000|2022-03-25 13:44:40|2123.38|2122.88|2122.88|2122.38|2123.75|2123.25|2122.88|2122.38|55
1648215890000|2022-03-25 13:44:50|2123|2122.5|2122.88|2122.38|2123.13|2122.63|2122.63|2122.13|23
1648215900000|2022-03-25 13:45:00|2123.13|2122.63|2123.63|2123.13|2123.88|2123.38|2122.88|2122.38|50
1648215910000|2022-03-25 13:45:10|2123.75|2123.25|2122.63|2122.13|2123.75|2123.25|2122.63|2122.13|23
1648215920000|2022-03-25 13:45:20|2122.75|2122.25|2122.13|2121.63|2122.75|2122.25|2122|2121.5|13
1648215930000|2022-03-25 13:45:30|2122.38|2121.88|2122.13|2121.63|2122.38|2121.88|2122.13|2121.63|27
1648215940000|2022-03-25 13:45:40|2122.25|2121.75|2122.13|2121.63|2122.38|2121.88|2122.13|2121.63|12
1648215950000|2022-03-25 13:45:50|2122.25|2121.75|2122.63|2122.13|2122.63|2122.13|2121.88|2121.38|38
1648215960000|2022-03-25 13:46:00|2122.75|2122.25|2123.13|2122.63|2123.13|2122.63|2122.63|2122.13|33
1648215970000|2022-03-25 13:46:10|2123|2122.5|2123|2122.5|2123.13|2122.63|2122.88|2122.38|62
1648215980000|2022-03-25 13:46:20|2123.13|2122.63|2123.38|2122.88|2123.63|2123.13|2123.13|2122.63|25
1648215990000|2022-03-25 13:46:30|2123.25|2122.75|2122.63|2122.13|2123.25|2122.75|2122.63|2122.13|28
1648216000000|2022-03-25 13:46:40|2122.5|2122|2122.38|2121.88|2122.88|2122.38|2122.38|2121.88|33
1648216010000|2022-03-25 13:46:50|2122.5|2122|2122|2121.5|2123.13|2122.63|2122|2121.5|47
1648216020000|2022-03-25 13:47:00|2121.88|2121.38|2122.13|2121.63|2122.38|2121.88|2121.88|2121.38|29
1648216030000|2022-03-25 13:47:10|2122.25|2121.75|2122.38|2121.88|2122.5|2122|2122.13|2121.63|14
1648216040000|2022-03-25 13:47:20|2122.5|2122|2122.63|2122.13|2122.75|2122.25|2122.13|2121.63|11
1648216050000|2022-03-25 13:47:30|2122.5|2122|2121.88|2121.38|2122.63|2122.13|2121.63|2121.13|28
1648216060000|2022-03-25 13:47:40|2121.75|2121.25|2121.38|2120.88|2121.75|2121.25|2121.38|2120.88|39
1648216070000|2022-03-25 13:47:50|2121.5|2121|2121.88|2121.38|2121.88|2121.38|2121.38|2120.88|26
1648216080000|2022-03-25 13:48:00|2121.63|2121.13|2121.88|2121.38|2122.13|2121.63|2121.38|2120.88|43
1648216090000|2022-03-25 13:48:10|2122|2121.5|2122.38|2121.88|2122.5|2122|2121.88|2121.38|18
1648216100000|2022-03-25 13:48:20|2122.25|2121.75|2122.63|2122.13|2122.63|2122.13|2122.25|2121.75|12
1648216110000|2022-03-25 13:48:30|2122.5|2122|2121.88|2121.38|2122.63|2122.13|2121.88|2121.38|41
1648216120000|2022-03-25 13:48:40|2121.75|2121.25|2121.75|2121.25|2121.88|2121.38|2121.63|2121.13|49
1648216130000|2022-03-25 13:48:50|2121.63|2121.13|2122.38|2121.88|2122.38|2121.88|2121.63|2121.13|23
1648216140000|2022-03-25 13:49:00|2122.13|2121.63|2122.5|2122|2122.75|2122.25|2122.13|2121.63|64
1648216150000|2022-03-25 13:49:10|2122.75|2122.25|2123.13|2122.63|2123.38|2122.88|2122.75|2122.25|99
1648216160000|2022-03-25 13:49:20|2123.25|2122.75|2122.88|2122.38|2123.25|2122.75|2122.88|2122.38|12
1648216170000|2022-03-25 13:49:30|2122.63|2122.13|2122.13|2121.63|2122.75|2122.25|2121.88|2121.38|62
1648216180000|2022-03-25 13:49:40|2122|2121.5|2121.88|2121.38|2122|2121.5|2121.75|2121.25|26
1648216190000|2022-03-25 13:49:50|2121.75|2121.25|2122.13|2121.63|2122.13|2121.63|2121.75|2121.25|25
1648216200000|2022-03-25 13:50:00|2121.88|2121.38|2121.38|2120.88|2122|2121.5|2121.13|2120.63|50
1648216210000|2022-03-25 13:50:10|2121.63|2121.13|2121.63|2121.13|2121.63|2121.13|2121.38|2120.88|24
1648216220000|2022-03-25 13:50:20|2121.88|2121.38|2122.13|2121.63|2122.13|2121.63|2121.63|2121.13|41
1648216230000|2022-03-25 13:50:30|2122.25|2121.75|2122.13|2121.63|2122.38|2121.88|2122.13|2121.63|19
1648216240000|2022-03-25 13:50:40|2122.25|2121.75|2122.13|2121.63|2122.25|2121.75|2121.5|2121|44
1648216250000|2022-03-25 13:50:50|2122|2121.5|2121.88|2121.38|2122.25|2121.75|2121.88|2121.38|114
1648216260000|2022-03-25 13:51:00|2122|2121.5|2123|2122.5|2123.13|2122.63|2122|2121.5|102
1648216270000|2022-03-25 13:51:10|2123.13|2122.63|2122.63|2122.13|2123.13|2122.63|2122.63|2122.13|76
1648216280000|2022-03-25 13:51:20|2122.88|2122.38|2122.63|2122.13|2122.88|2122.38|2122.63|2122.13|58
1648216290000|2022-03-25 13:51:30|2122.13|2121.63|2122.13|2121.63|2122.38|2121.88|2122|2121.5|41
1648216300000|2022-03-25 13:51:40|2122.25|2121.75|2122|2121.5|2122.5|2122|2121.88|2121.38|18
1648216310000|2022-03-25 13:51:50|2121.88|2121.38|2121.88|2121.38|2122.13|2121.63|2121.88|2121.38|15
1648216320000|2022-03-25 13:52:00|2121.38|2120.88|2121|2120.5|2121.88|2121.38|2121|2120.5|68
1648216330000|2022-03-25 13:52:10|2120.88|2120.38|2120.63|2120.13|2120.88|2120.38|2120.13|2119.63|33
1648216340000|2022-03-25 13:52:20|2120.5|2120|2120.13|2119.63|2120.63|2120.13|2120.13|2119.63|15
1648216350000|2022-03-25 13:52:30|2120|2119.5|2119.88|2119.38|2120.13|2119.63|2119.75|2119.25|20
1648216360000|2022-03-25 13:52:40|2120.13|2119.63|2120.13|2119.63|2120.13|2119.63|2119.88|2119.38|28
1648216370000|2022-03-25 13:52:50|2120|2119.5|2119.88|2119.38|2120.13|2119.63|2119.88|2119.38|41
1648216380000|2022-03-25 13:53:00|2120|2119.5|2119.88|2119.38|2120.13|2119.63|2119.88|2119.38|103
1648216390000|2022-03-25 13:53:10|2119.63|2119.13|2119.88|2119.38|2119.88|2119.38|2119.63|2119.13|24
1648216400000|2022-03-25 13:53:20|2120|2119.5|2120.13|2119.63|2120.13|2119.63|2120|2119.5|125
1648216410000|2022-03-25 13:53:30|2120|2119.5|2119.88|2119.38|2120|2119.5|2119.88|2119.38|20
1648216420000|2022-03-25 13:53:40|2119.75|2119.25|2119.13|2118.63|2119.75|2119.25|2119.13|2118.63|21
1648216430000|2022-03-25 13:53:50|2119|2118.5|2119.13|2118.63|2119.13|2118.63|2118.88|2118.38|33
1648216440000|2022-03-25 13:54:00|2119.25|2118.75|2120.13|2119.63|2120.13|2119.63|2119.25|2118.75|16
1648216450000|2022-03-25 13:54:10|2120.25|2119.75|2120|2119.5|2120.38|2119.88|2119.88|2119.38|61
1648216460000|2022-03-25 13:54:20|2119.88|2119.38|2119.88|2119.38|2120.38|2119.88|2119.75|2119.25|71
1648216470000|2022-03-25 13:54:30|2119.63|2119.13|2119.88|2119.38|2120|2119.5|2119.63|2119.13|34
1648216480000|2022-03-25 13:54:40|2120|2119.5|2119.63|2119.13|2120|2119.5|2119.63|2119.13|35
1648216490000|2022-03-25 13:54:50|2119.88|2119.38|2119.88|2119.38|2119.88|2119.38|2119.63|2119.13|10
1648216500000|2022-03-25 13:55:00|2119.75|2119.25|2120|2119.5|2120.13|2119.63|2119.75|2119.25|25
1648216510000|2022-03-25 13:55:10|2119.88|2119.38|2120|2119.5|2120.25|2119.75|2119.88|2119.38|48
1648216520000|2022-03-25 13:55:20|2120.13|2119.63|2119.5|2119|2120.13|2119.63|2119.5|2119|65
1648216530000|2022-03-25 13:55:30|2119.38|2118.88|2118.5|2118|2119.5|2119|2118.38|2117.88|53
1648216540000|2022-03-25 13:55:40|2118.38|2117.88|2118.75|2118.25|2118.88|2118.38|2118.38|2117.88|15
1648216550000|2022-03-25 13:55:50|2118.88|2118.38|2118.5|2118|2119|2118.5|2118.5|2118|45
1648216560000|2022-03-25 13:56:00|2118.38|2117.88|2118.63|2118.13|2118.63|2118.13|2118.13|2117.63|48
1648216570000|2022-03-25 13:56:10|2118.5|2118|2118.38|2117.88|2118.63|2118.13|2118.38|2117.88|15
1648216580000|2022-03-25 13:56:20|2118.63|2118.13|2118.5|2118|2118.63|2118.13|2118.5|2118|11
1648216590000|2022-03-25 13:56:30|2118.63|2118.13|2118.75|2118.25|2118.88|2118.38|2118.63|2118.13|50
1648216600000|2022-03-25 13:56:40|2118.63|2118.13|2118.13|2117.63|2118.88|2118.38|2117.88|2117.38|67
1648216610000|2022-03-25 13:56:50|2118|2117.5|2117.63|2117.13|2118.13|2117.63|2117.63|2117.13|36
1648216620000|2022-03-25 13:57:00|2117.88|2117.38|2117.13|2116.63|2117.88|2117.38|2117.13|2116.63|40
1648216630000|2022-03-25 13:57:10|2116.88|2116.38|2116.25|2115.75|2116.88|2116.38|2115.88|2115.38|119
1648216640000|2022-03-25 13:57:20|2116.38|2115.88|2116.38|2115.88|2116.38|2115.88|2116.13|2115.63|42
1648216650000|2022-03-25 13:57:30|2116.25|2115.75|2116.25|2115.75|2116.38|2115.88|2116.13|2115.63|18
1648216660000|2022-03-25 13:57:40|2116.13|2115.63|2116.13|2115.63|2116.13|2115.63|2116|2115.5|4
1648216670000|2022-03-25 13:57:50|2116.38|2115.88|2116.25|2115.75|2116.38|2115.88|2116|2115.5|32
1648216680000|2022-03-25 13:58:00|2116.13|2115.63|2116.38|2115.88|2116.38|2115.88|2116.13|2115.63|23
1648216690000|2022-03-25 13:58:10|2116.63|2116.13|2116.88|2116.38|2116.88|2116.38|2116.63|2116.13|21
1648216700000|2022-03-25 13:58:20|2117|2116.5|2117.88|2117.38|2117.88|2117.38|2117|2116.5|40
1648216710000|2022-03-25 13:58:30|2118|2117.5|2118.13|2117.63|2118.13|2117.63|2117.88|2117.38|10
1648216720000|2022-03-25 13:58:40|2118|2117.5|2118.63|2118.13|2118.63|2118.13|2118|2117.5|43
1648216730000|2022-03-25 13:58:50|2118.75|2118.25|2118.63|2118.13|2118.88|2118.38|2118.63|2118.13|16
1648216740000|2022-03-25 13:59:00|2118.5|2118|2118.63|2118.13|2118.88|2118.38|2118.38|2117.88|67
1648216750000|2022-03-25 13:59:10|2118.75|2118.25|2118.75|2118.25|2118.88|2118.38|2118.5|2118|170
1648216760000|2022-03-25 13:59:20|2118.88|2118.38|2118.63|2118.13|2118.88|2118.38|2118.5|2118|21
1648216770000|2022-03-25 13:59:30|2118.5|2118|2118.13|2117.63|2118.5|2118|2118|2117.5|16
1648216780000|2022-03-25 13:59:40|2118|2117.5|2118.13|2117.63|2118.25|2117.75|2118|2117.5|18
1648216790000|2022-03-25 13:59:50|2118.25|2117.75|2118.25|2117.75|2118.38|2117.88|2118.13|2117.63|17
1648216800000|2022-03-25 14:00:00|2118.38|2117.88|2118.25|2117.75|2118.5|2118|2118.13|2117.63|30
1648216810000|2022-03-25 14:00:10|2118.38|2117.88|2118|2117.5|2118.38|2117.88|2118|2117.5|23
1648216820000|2022-03-25 14:00:20|2118.13|2117.63|2118.13|2117.63|2118.25|2117.75|2117.88|2117.38|13
1648216830000|2022-03-25 14:00:30|2118.25|2117.75|2117.38|2116.88|2118.25|2117.75|2117.38|2116.88|19
1648216840000|2022-03-25 14:00:40|2117.25|2116.75|2117.5|2117|2117.63|2117.13|2117.13|2116.63|33
1648216850000|2022-03-25 14:00:50|2117.63|2117.13|2118.38|2117.88|2118.38|2117.88|2117.38|2116.88|58
1648216860000|2022-03-25 14:01:00|2118.63|2118.13|2117.38|2116.88|2118.63|2118.13|2117.38|2116.88|51
1648216870000|2022-03-25 14:01:10|2117.5|2117|2118.38|2117.88|2118.38|2117.88|2117.5|2117|54
1648216880000|2022-03-25 14:01:20|2118.25|2117.75|2118.38|2117.88|2118.63|2118.13|2118.25|2117.75|39
1648216890000|2022-03-25 14:01:30|2118.5|2118|2118.38|2117.88|2118.5|2118|2118.38|2117.88|61
1648216900000|2022-03-25 14:01:40|2118.5|2118|2118.38|2117.88|2118.63|2118.13|2118.38|2117.88|29
1648216910000|2022-03-25 14:01:50|2118.25|2117.75|2118.38|2117.88|2118.38|2117.88|2118.25|2117.75|77
1648216920000|2022-03-25 14:02:00|2118.5|2118|2118.13|2117.63|2118.88|2118.38|2118.13|2117.63|107
1648216930000|2022-03-25 14:02:10|2118.25|2117.75|2118.88|2118.38|2119.13|2118.63|2118.13|2117.63|78
1648216940000|2022-03-25 14:02:20|2118.75|2118.25|2118.63|2118.13|2118.88|2118.38|2118.38|2117.88|31
1648216950000|2022-03-25 14:02:30|2118.75|2118.25|2117.38|2116.88|2118.75|2118.25|2117.38|2116.88|54
1648216960000|2022-03-25 14:02:40|2117.13|2116.63|2117.25|2116.75|2117.25|2116.75|2116.88|2116.38|29
1648216970000|2022-03-25 14:02:50|2117.5|2117|2118.38|2117.88|2118.38|2117.88|2117.5|2117|31
1648216980000|2022-03-25 14:03:00|2118.25|2117.75|2118.13|2117.63|2118.38|2117.88|2118|2117.5|21
1648216990000|2022-03-25 14:03:10|2118|2117.5|2118.38|2117.88|2118.63|2118.13|2118|2117.5|86
1648217000000|2022-03-25 14:03:20|2118.63|2118.13|2119.13|2118.63|2119.13|2118.63|2118.5|2118|140
1648217010000|2022-03-25 14:03:30|2118.88|2118.38|2119.38|2118.88|2119.63|2119.13|2118.75|2118.25|60
1648217020000|2022-03-25 14:03:40|2119.25|2118.75|2119.13|2118.63|2119.5|2119|2119.13|2118.63|36
1648217030000|2022-03-25 14:03:50|2119.25|2118.75|2119.38|2118.88|2119.38|2118.88|2119.13|2118.63|8
1648217040000|2022-03-25 14:04:00|2119.63|2119.13|2119.38|2118.88|2119.75|2119.25|2119.13|2118.63|128
1648217050000|2022-03-25 14:04:10|2119.13|2118.63|2119.38|2118.88|2119.63|2119.13|2119.13|2118.63|44
1648217060000|2022-03-25 14:04:20|2119.13|2118.63|2118.88|2118.38|2119.25|2118.75|2118.88|2118.38|18
1648217070000|2022-03-25 14:04:30|2119|2118.5|2119.13|2118.63|2119.13|2118.63|2118.88|2118.38|2
1648217080000|2022-03-25 14:04:40|2119|2118.5|2118.88|2118.38|2119.13|2118.63|2118.88|2118.38|13
1648217090000|2022-03-25 14:04:50|2119|2118.5|2119.13|2118.63|2119.63|2119.13|2119|2118.5|16
1648217100000|2022-03-25 14:05:00|2119.25|2118.75|2119.38|2118.88|2119.38|2118.88|2119.13|2118.63|9
1648217110000|2022-03-25 14:05:10|2119.25|2118.75|2118.88|2118.38|2119.25|2118.75|2118.88|2118.38|18
1648217120000|2022-03-25 14:05:20|2118.75|2118.25|2118.88|2118.38|2119.13|2118.63|2118.75|2118.25|18
1648217130000|2022-03-25 14:05:30|2119.13|2118.63|2118.88|2118.38|2119.13|2118.63|2118.63|2118.13|29
1648217140000|2022-03-25 14:05:40|2118.75|2118.25|2118.63|2118.13|2118.88|2118.38|2118.63|2118.13|68
1648217150000|2022-03-25 14:05:50|2118.75|2118.25|2118.63|2118.13|2118.75|2118.25|2118.63|2118.13|69
1648217160000|2022-03-25 14:06:00|2118.5|2118|2118.63|2118.13|2118.63|2118.13|2118.5|2118|156
1648217170000|2022-03-25 14:06:10|2118.38|2117.88|2118.63|2118.13|2118.63|2118.13|2118.25|2117.75|181
1648217180000|2022-03-25 14:06:20|2118.88|2118.38|2119.13|2118.63|2119.13|2118.63|2118.88|2118.38|23
1648217190000|2022-03-25 14:06:30|2119|2118.5|2118.5|2118|2119|2118.5|2118.5|2118|13
1648217200000|2022-03-25 14:06:40|2118.63|2118.13|2118.25|2117.75|2118.75|2118.25|2118.13|2117.63|32
1648217210000|2022-03-25 14:06:50|2118.38|2117.88|2117.63|2117.13|2118.38|2117.88|2117.63|2117.13|33
1648217220000|2022-03-25 14:07:00|2117.5|2117|2117.63|2117.13|2117.63|2117.13|2117.38|2116.88|21
1648217230000|2022-03-25 14:07:10|2117.5|2117|2117.5|2117|2117.5|2117|2116.88|2116.38|26
1648217240000|2022-03-25 14:07:20|2117.63|2117.13|2117.88|2117.38|2117.88|2117.38|2117.25|2116.75|21
1648217250000|2022-03-25 14:07:30|2118|2117.5|2117.63|2117.13|2118|2117.5|2117.63|2117.13|21
1648217260000|2022-03-25 14:07:40|2117.38|2116.88|2117.63|2117.13|2117.63|2117.13|2117.38|2116.88|13
1648217270000|2022-03-25 14:07:50|2117.75|2117.25|2118|2117.5|2118.13|2117.63|2117.63|2117.13|44
1648217280000|2022-03-25 14:08:00|2118.13|2117.63|2117.88|2117.38|2118.13|2117.63|2117.88|2117.38|25
1648217290000|2022-03-25 14:08:10|2117.75|2117.25|2117.88|2117.38|2117.88|2117.38|2117.63|2117.13|3
1648217300000|2022-03-25 14:08:20|2118|2117.5|2118.38|2117.88|2118.63|2118.13|2118|2117.5|28
1648217310000|2022-03-25 14:08:30|2118.13|2117.63|2118.38|2117.88|2118.38|2117.88|2118.13|2117.63|7
1648217320000|2022-03-25 14:08:40|2118.5|2118|2119.63|2119.13|2119.63|2119.13|2118.38|2117.88|32
1648217330000|2022-03-25 14:08:50|2119.75|2119.25|2120.38|2119.88|2120.38|2119.88|2119.75|2119.25|22
1648217340000|2022-03-25 14:09:00|2120.13|2119.63|2119.88|2119.38|2120.63|2120.13|2119.88|2119.38|45
1648217350000|2022-03-25 14:09:10|2120|2119.5|2119.88|2119.38|2120.5|2120|2119.88|2119.38|60
1648217360000|2022-03-25 14:09:20|2120|2119.5|2120.75|2120.25|2120.88|2120.38|2120|2119.5|23
1648217370000|2022-03-25 14:09:30|2120.63|2120.13|2120.63|2120.13|2120.63|2120.13|2120.5|2120|15
1648217380000|2022-03-25 14:09:40|2120.5|2120|2120.88|2120.38|2120.88|2120.38|2120.38|2119.88|22
1648217390000|2022-03-25 14:09:50|2121|2120.5|2120.88|2120.38|2121.38|2120.88|2120.88|2120.38|114
1648217400000|2022-03-25 14:10:00|2120.38|2119.88|2120.38|2119.88|2120.38|2119.88|2120.13|2119.63|198
1648217410000|2022-03-25 14:10:10|2120.13|2119.63|2121.13|2120.63|2121.13|2120.63|2120.13|2119.63|70
1648217420000|2022-03-25 14:10:20|2121.25|2120.75|2121.38|2120.88|2121.63|2121.13|2121.13|2120.63|125
1648217430000|2022-03-25 14:10:30|2121.5|2121|2121.88|2121.38|2122.13|2121.63|2121.5|2121|33
1648217440000|2022-03-25 14:10:40|2122|2121.5|2123.13|2122.63|2123.38|2122.88|2122|2121.5|63
1648217450000|2022-03-25 14:10:50|2123.25|2122.75|2122.88|2122.38|2123.63|2123.13|2122.88|2122.38|179
1648217460000|2022-03-25 14:11:00|2122.63|2122.13|2122.13|2121.63|2122.63|2122.13|2122.13|2121.63|74
1648217470000|2022-03-25 14:11:10|2122.25|2121.75|2122.88|2122.38|2122.88|2122.38|2122.25|2121.75|49
1648217480000|2022-03-25 14:11:20|2122.75|2122.25|2122.88|2122.38|2122.88|2122.38|2122.38|2121.88|158
1648217490000|2022-03-25 14:11:30|2123|2122.5|2122.88|2122.38|2123|2122.5|2122.63|2122.13|64
1648217500000|2022-03-25 14:11:40|2122.75|2122.25|2123.63|2123.13|2123.63|2123.13|2122.75|2122.25|29
1648217510000|2022-03-25 14:11:50|2123.88|2123.38|2124.13|2123.63|2124.13|2123.63|2123.63|2123.13|33
1648217520000|2022-03-25 14:12:00|2124|2123.5|2123.88|2123.38|2124.13|2123.63|2123.63|2123.13|142
1648217530000|2022-03-25 14:12:10|2124|2123.5|2123.13|2122.63|2124|2123.5|2122.88|2122.38|51
1648217540000|2022-03-25 14:12:20|2123|2122.5|2122.88|2122.38|2123|2122.5|2122.88|2122.38|2
1648217550000|2022-03-25 14:12:30|2122.63|2122.13|2122.75|2122.25|2122.88|2122.38|2122.63|2122.13|22
1648217560000|2022-03-25 14:12:40|2122.88|2122.38|2123.13|2122.63|2123.13|2122.63|2122.88|2122.38|16
1648217570000|2022-03-25 14:12:50|2123.25|2122.75|2123.13|2122.63|2123.38|2122.88|2123.13|2122.63|17
1648217580000|2022-03-25 14:13:00|2123|2122.5|2123|2122.5|2123.25|2122.75|2122.63|2122.13|28
1648217590000|2022-03-25 14:13:10|2122.88|2122.38|2122.88|2122.38|2123.25|2122.75|2122.63|2122.13|11
1648217600000|2022-03-25 14:13:20|2122.63|2122.13|2123.13|2122.63|2123.25|2122.75|2122.63|2122.13|16
1648217610000|2022-03-25 14:13:30|2123.25|2122.75|2122.88|2122.38|2123.25|2122.75|2122.88|2122.38|13
1648217620000|2022-03-25 14:13:40|2123.13|2122.63|2123.13|2122.63|2123.38|2122.88|2123.13|2122.63|18
1648217630000|2022-03-25 14:13:50|2123.25|2122.75|2123.38|2122.88|2123.38|2122.88|2123.25|2122.75|0
1648217640000|2022-03-25 14:14:00|2123.63|2123.13|2123.63|2123.13|2123.63|2123.13|2123.38|2122.88|12
1648217650000|2022-03-25 14:14:10|2123.75|2123.25|2123.75|2123.25|2123.88|2123.38|2123.63|2123.13|17
1648217660000|2022-03-25 14:14:20|2123.63|2123.13|2123.63|2123.13|2123.75|2123.25|2123.5|2123|43
1648217670000|2022-03-25 14:14:30|2123.5|2123|2123.63|2123.13|2123.63|2123.13|2123.38|2122.88|36
1648217680000|2022-03-25 14:14:40|2123.5|2123|2123.13|2122.63|2123.63|2123.13|2123.13|2122.63|18
1648217690000|2022-03-25 14:14:50|2123.25|2122.75|2122.75|2122.25|2123.38|2122.88|2122.75|2122.25|27
1648217700000|2022-03-25 14:15:00|2122.63|2122.13|2124.13|2123.63|2124.13|2123.63|2122.63|2122.13|33
1648217710000|2022-03-25 14:15:10|2124|2123.5|2123.13|2122.63|2124|2123.5|2123.13|2122.63|98
1648217720000|2022-03-25 14:15:20|2123.38|2122.88|2124.13|2123.63|2124.13|2123.63|2123.25|2122.75|18
1648217730000|2022-03-25 14:15:30|2124|2123.5|2124.13|2123.63|2124.13|2123.63|2123.88|2123.38|15
1648217740000|2022-03-25 14:15:40|2124.25|2123.75|2124.5|2124|2124.5|2124|2124.25|2123.75|40
1648217750000|2022-03-25 14:15:50|2124.63|2124.13|2124.25|2123.75|2124.63|2124.13|2124.13|2123.63|14
1648217760000|2022-03-25 14:16:00|2124.13|2123.63|2124.38|2123.88|2124.38|2123.88|2123.75|2123.25|36
1648217770000|2022-03-25 14:16:10|2124.5|2124|2124.38|2123.88|2124.75|2124.25|2124.38|2123.88|15
1648217780000|2022-03-25 14:16:20|2124.13|2123.63|2124.25|2123.75|2124.38|2123.88|2124|2123.5|11
1648217790000|2022-03-25 14:16:30|2124.13|2123.63|2124.38|2123.88|2124.38|2123.88|2124.13|2123.63|16
1648217800000|2022-03-25 14:16:40|2124.63|2124.13|2124.63|2124.13|2124.63|2124.13|2124.38|2123.88|27
1648217810000|2022-03-25 14:16:50|2124.88|2124.38|2124.88|2124.38|2125.13|2124.63|2124.88|2124.38|27
1648217820000|2022-03-25 14:17:00|2124.63|2124.13|2123.88|2123.38|2124.63|2124.13|2123.88|2123.38|43
1648217830000|2022-03-25 14:17:10|2123.63|2123.13|2123.38|2122.88|2123.63|2123.13|2123.38|2122.88|13
1648217840000|2022-03-25 14:17:20|2123.13|2122.63|2123.38|2122.88|2123.38|2122.88|2123.13|2122.63|22
1648217850000|2022-03-25 14:17:30|2123.25|2122.75|2122.88|2122.38|2123.25|2122.75|2122.63|2122.13|31
1648217860000|2022-03-25 14:17:40|2122.75|2122.25|2122.63|2122.13|2122.88|2122.38|2122.63|2122.13|11
1648217870000|2022-03-25 14:17:50|2122.5|2122|2122.88|2122.38|2122.88|2122.38|2122.38|2121.88|29
1648217880000|2022-03-25 14:18:00|2122.75|2122.25|2122.5|2122|2122.88|2122.38|2122.38|2121.88|24
1648217890000|2022-03-25 14:18:10|2122.63|2122.13|2122.63|2122.13|2122.88|2122.38|2122.38|2121.88|32
1648217900000|2022-03-25 14:18:20|2122.75|2122.25|2123.13|2122.63|2123.13|2122.63|2122.75|2122.25|11
1648217910000|2022-03-25 14:18:30|2123|2122.5|2122.88|2122.38|2123|2122.5|2122.88|2122.38|14
1648217920000|2022-03-25 14:18:40|2123|2122.5|2122.38|2121.88|2123|2122.5|2122.38|2121.88|28
1648217930000|2022-03-25 14:18:50|2122.63|2122.13|2122.88|2122.38|2122.88|2122.38|2122.63|2122.13|32
1648217940000|2022-03-25 14:19:00|2123|2122.5|2123.13|2122.63|2123.13|2122.63|2123|2122.5|6
1648217950000|2022-03-25 14:19:10|2123.38|2122.88|2123.63|2123.13|2123.88|2123.38|2123.38|2122.88|47
1648217960000|2022-03-25 14:19:20|2123.75|2123.25|2123.88|2123.38|2123.88|2123.38|2123.63|2123.13|6
1648217970000|2022-03-25 14:19:30|2123.75|2123.25|2123.63|2123.13|2124.13|2123.63|2123.63|2123.13|6
1648217980000|2022-03-25 14:19:40|2123.88|2123.38|2123.63|2123.13|2123.88|2123.38|2123.63|2123.13|4
1648217990000|2022-03-25 14:19:50|2123.5|2123|2123.25|2122.75|2123.5|2123|2123.25|2122.75|43
1648218000000|2022-03-25 14:20:00|2123.38|2122.88|2122.88|2122.38|2123.38|2122.88|2122.88|2122.38|54
1648218010000|2022-03-25 14:20:10|2123|2122.5|2123.13|2122.63|2123.13|2122.63|2122.88|2122.38|22
1648218020000|2022-03-25 14:20:20|2123|2122.5|2123.13|2122.63|2123.13|2122.63|2122.88|2122.38|21
1648218030000|2022-03-25 14:20:30|2123|2122.5|2123.38|2122.88|2123.38|2122.88|2123|2122.5|6
1648218040000|2022-03-25 14:20:40|2123.5|2123|2123.63|2123.13|2123.63|2123.13|2123.5|2123|4
1648218050000|2022-03-25 14:20:50|2123.5|2123|2123.5|2123|2123.63|2123.13|2123.25|2122.75|4
1648218060000|2022-03-25 14:21:00|2123.63|2123.13|2123.25|2122.75|2123.63|2123.13|2123.13|2122.63|33
1648218070000|2022-03-25 14:21:10|2123.13|2122.63|2123.38|2122.88|2123.38|2122.88|2123.13|2122.63|5
1648218080000|2022-03-25 14:21:20|2123.25|2122.75|2123.38|2122.88|2123.38|2122.88|2123.13|2122.63|31
1648218090000|2022-03-25 14:21:30|2123.63|2123.13|2123.88|2123.38|2123.88|2123.38|2123.63|2123.13|32
1648218100000|2022-03-25 14:21:40|2123.63|2123.13|2123.38|2122.88|2123.63|2123.13|2123.38|2122.88|60
1648218110000|2022-03-25 14:21:50|2123.5|2123|2122.38|2121.88|2123.5|2123|2122.38|2121.88|62
1648218120000|2022-03-25 14:22:00|2122.5|2122|2122.13|2121.63|2122.5|2122|2122.13|2121.63|13
1648218130000|2022-03-25 14:22:10|2122.25|2121.75|2122.38|2121.88|2122.5|2122|2122.13|2121.63|46
1648218140000|2022-03-25 14:22:20|2122.5|2122|2123.38|2122.88|2123.38|2122.88|2122.38|2121.88|33
1648218150000|2022-03-25 14:22:30|2123.25|2122.75|2122.88|2122.38|2123.38|2122.88|2122.88|2122.38|32
1648218160000|2022-03-25 14:22:40|2122.63|2122.13|2122.88|2122.38|2122.88|2122.38|2122.63|2122.13|33
1648218170000|2022-03-25 14:22:50|2123.13|2122.63|2122.88|2122.38|2123.13|2122.63|2122.88|2122.38|3
1648218180000|2022-03-25 14:23:00|2123|2122.5|2122.88|2122.38|2123.13|2122.63|2122.88|2122.38|34
1648218190000|2022-03-25 14:23:10|2122.75|2122.25|2122.38|2121.88|2122.88|2122.38|2122.38|2121.88|19
1648218200000|2022-03-25 14:23:20|2122.5|2122|2122.13|2121.63|2122.63|2122.13|2122.13|2121.63|72
1648218210000|2022-03-25 14:23:30|2122.25|2121.75|2122.38|2121.88|2122.38|2121.88|2122.13|2121.63|16
1648218220000|2022-03-25 14:23:40|2122.25|2121.75|2122.38|2121.88|2122.38|2121.88|2122.13|2121.63|0
1648218230000|2022-03-25 14:23:50|2122.25|2121.75|2122.63|2122.13|2122.63|2122.13|2122.13|2121.63|25
1648218240000|2022-03-25 14:24:00|2122.88|2122.38|2123|2122.5|2123.13|2122.63|2122.63|2122.13|38
1648218250000|2022-03-25 14:24:10|2122.88|2122.38|2122.63|2122.13|2123.13|2122.63|2122.63|2122.13|38
1648218260000|2022-03-25 14:24:20|2122.38|2121.88|2122.13|2121.63|2122.63|2122.13|2122|2121.5|36
1648218270000|2022-03-25 14:24:30|2122.25|2121.75|2121.88|2121.38|2122.25|2121.75|2121.88|2121.38|18
1648218280000|2022-03-25 14:24:40|2121.75|2121.25|2121.38|2120.88|2121.88|2121.38|2121.38|2120.88|45
1648218290000|2022-03-25 14:24:50|2121.5|2121|2121.38|2120.88|2121.5|2121|2121.38|2120.88|16
1648218300000|2022-03-25 14:25:00|2121.5|2121|2121.13|2120.63|2121.63|2121.13|2121.13|2120.63|33
1648218310000|2022-03-25 14:25:10|2121|2120.5|2121|2120.5|2121.13|2120.63|2120.88|2120.38|86
1648218320000|2022-03-25 14:25:20|2121.13|2120.63|2120.88|2120.38|2121.13|2120.63|2120.63|2120.13|31
1648218330000|2022-03-25 14:25:30|2120.75|2120.25|2120.38|2119.88|2120.75|2120.25|2120.38|2119.88|17
1648218340000|2022-03-25 14:25:40|2120.13|2119.63|2120.25|2119.75|2120.38|2119.88|2120.13|2119.63|12
1648218350000|2022-03-25 14:25:50|2120.13|2119.63|2120.13|2119.63|2120.25|2119.75|2120.13|2119.63|33
1648218360000|2022-03-25 14:26:00|2120|2119.5|2120.13|2119.63|2120.13|2119.63|2119.88|2119.38|24
1648218370000|2022-03-25 14:26:10|2120.25|2119.75|2120.63|2120.13|2120.63|2120.13|2120.13|2119.63|58
1648218380000|2022-03-25 14:26:20|2120.75|2120.25|2120.88|2120.38|2120.88|2120.38|2120.75|2120.25|11
1648218390000|2022-03-25 14:26:30|2121.13|2120.63|2121.13|2120.63|2121.5|2121|2121.13|2120.63|155
1648218400000|2022-03-25 14:26:40|2121|2120.5|2120.88|2120.38|2121|2120.5|2120.88|2120.38|8
1648218410000|2022-03-25 14:26:50|2121|2120.5|2120.88|2120.38|2121.13|2120.63|2120.88|2120.38|19
1648218420000|2022-03-25 14:27:00|2120.63|2120.13|2121.13|2120.63|2121.13|2120.63|2120.63|2120.13|71
1648218430000|2022-03-25 14:27:10|2121.25|2120.75|2121.25|2120.75|2121.38|2120.88|2120.88|2120.38|35
1648218440000|2022-03-25 14:27:20|2121.38|2120.88|2121.5|2121|2121.63|2121.13|2121.38|2120.88|19
1648218450000|2022-03-25 14:27:30|2121.38|2120.88|2121.38|2120.88|2121.38|2120.88|2121.13|2120.63|9
1648218460000|2022-03-25 14:27:40|2121.25|2120.75|2120.88|2120.38|2121.38|2120.88|2120.88|2120.38|10
1648218470000|2022-03-25 14:27:50|2120.75|2120.25|2120.63|2120.13|2120.88|2120.38|2120.5|2120|63
1648218480000|2022-03-25 14:28:00|2120.5|2120|2120.38|2119.88|2120.63|2120.13|2120.38|2119.88|18
1648218490000|2022-03-25 14:28:10|2120.25|2119.75|2120.38|2119.88|2120.63|2120.13|2120.25|2119.75|4
1648218500000|2022-03-25 14:28:20|2120.25|2119.75|2119.88|2119.38|2120.25|2119.75|2119.88|2119.38|10
1648218510000|2022-03-25 14:28:30|2119.75|2119.25|2119.75|2119.25|2119.75|2119.25|2119.63|2119.13|8
1648218520000|2022-03-25 14:28:40|2119.88|2119.38|2119.63|2119.13|2119.88|2119.38|2119.38|2118.88|45
1648218530000|2022-03-25 14:28:50|2119.5|2119|2119.63|2119.13|2119.63|2119.13|2119.5|2119|4
1648218540000|2022-03-25 14:29:00|2119.75|2119.25|2119.88|2119.38|2120.13|2119.63|2119.75|2119.25|37
1648218550000|2022-03-25 14:29:10|2120|2119.5|2120.38|2119.88|2120.38|2119.88|2120|2119.5|39
1648218560000|2022-03-25 14:29:20|2120.13|2119.63|2120.13|2119.63|2120.13|2119.63|2120|2119.5|20
1648218570000|2022-03-25 14:29:30|2120.25|2119.75|2120.13|2119.63|2120.25|2119.75|2120.13|2119.63|0
1648218580000|2022-03-25 14:29:40|2120|2119.5|2119.75|2119.25|2120|2119.5|2119.63|2119.13|12
1648218590000|2022-03-25 14:29:50|2119.88|2119.38|2119.63|2119.13|2119.88|2119.38|2119.63|2119.13|6
1648218600000|2022-03-25 14:30:00|2119.38|2118.88|2119.88|2119.38|2119.88|2119.38|2119.38|2118.88|31
1648218610000|2022-03-25 14:30:10|2119.63|2119.13|2119.63|2119.13|2119.63|2119.13|2119.38|2118.88|11
1648218620000|2022-03-25 14:30:20|2119.75|2119.25|2119.88|2119.38|2119.88|2119.38|2119.63|2119.13|48
1648218630000|2022-03-25 14:30:30|2120|2119.5|2119.88|2119.38|2120.13|2119.63|2119.88|2119.38|24
1648218640000|2022-03-25 14:30:40|2119.75|2119.25|2119.88|2119.38|2119.88|2119.38|2119.75|2119.25|13
1648218650000|2022-03-25 14:30:50|2120|2119.5|2120.13|2119.63|2120.13|2119.63|2119.88|2119.38|4
1648218660000|2022-03-25 14:31:00|2120.38|2119.88|2119.63|2119.13|2120.38|2119.88|2119.63|2119.13|9
1648218670000|2022-03-25 14:31:10|2119.75|2119.25|2119.13|2118.63|2119.75|2119.25|2119.13|2118.63|7
1648218680000|2022-03-25 14:31:20|2118.88|2118.38|2119|2118.5|2119.13|2118.63|2118.88|2118.38|53
1648218690000|2022-03-25 14:31:30|2118.88|2118.38|2119.25|2118.75|2119.38|2118.88|2118.88|2118.38|20
1648218700000|2022-03-25 14:31:40|2119.13|2118.63|2119|2118.5|2119.38|2118.88|2119|2118.5|20
1648218710000|2022-03-25 14:31:50|2118.88|2118.38|2119|2118.5|2119|2118.5|2118.88|2118.38|3
1648218720000|2022-03-25 14:32:00|2119.13|2118.63|2119.13|2118.63|2119.38|2118.88|2119.13|2118.63|59
1648218730000|2022-03-25 14:32:10|2119|2118.5|2119.38|2118.88|2119.38|2118.88|2119|2118.5|14
1648218740000|2022-03-25 14:32:20|2119.5|2119|2119.38|2118.88|2119.63|2119.13|2119.25|2118.75|15
1648218750000|2022-03-25 14:32:30|2119.13|2118.63|2119.13|2118.63|2119.13|2118.63|2119.13|2118.63|1670
1648218760000|2022-03-25 14:32:40|||||||||3
1648218770000|2022-03-25 14:32:50|2119.25|2118.75|2119.38|2118.88|2119.38|2118.88|2119.25|2118.75|10
1648218780000|2022-03-25 14:33:00|2119.5|2119|2118.63|2118.13|2119.5|2119|2118.63|2118.13|73
1648218790000|2022-03-25 14:33:10|2118.5|2118|2118.63|2118.13|2118.63|2118.13|2118.13|2117.63|21
1648218800000|2022-03-25 14:33:20|2118.5|2118|2119.13|2118.63|2119.13|2118.63|2118.38|2117.88|42
1648218810000|2022-03-25 14:33:30|2119.25|2118.75|2119.38|2118.88|2119.38|2118.88|2119.13|2118.63|11
1648218820000|2022-03-25 14:33:40|2119.25|2118.75|2118.88|2118.38|2119.38|2118.88|2118.88|2118.38|24
1648218830000|2022-03-25 14:33:50|2119|2118.5|2119.13|2118.63|2119.13|2118.63|2119|2118.5|15
1648218840000|2022-03-25 14:34:00|2119|2118.5|2118.63|2118.13|2119|2118.5|2118.5|2118|45
1648218850000|2022-03-25 14:34:10|2118.75|2118.25|2118.63|2118.13|2118.88|2118.38|2118.63|2118.13|6
1648218860000|2022-03-25 14:34:20|2118.5|2118|2118.38|2117.88|2118.63|2118.13|2118.13|2117.63|48
1648218870000|2022-03-25 14:34:30|2118.13|2117.63|2118|2117.5|2118.13|2117.63|2117.75|2117.25|38
1648218880000|2022-03-25 14:34:40|2118.13|2117.63|2118.38|2117.88|2118.38|2117.88|2118.13|2117.63|30
1648218890000|2022-03-25 14:34:50|2118.25|2117.75|2118.63|2118.13|2118.63|2118.13|2118.13|2117.63|59
1648218900000|2022-03-25 14:35:00|2118.75|2118.25|2119.63|2119.13|2119.88|2119.38|2118.75|2118.25|50
1648218910000|2022-03-25 14:35:10|2119.75|2119.25|2120.38|2119.88|2120.38|2119.88|2119.38|2118.88|90
1648218920000|2022-03-25 14:35:20|2120.25|2119.75|2120.63|2120.13|2120.63|2120.13|2120.13|2119.63|54
1648218930000|2022-03-25 14:35:30|2120.75|2120.25|2121|2120.5|2121.13|2120.63|2120.63|2120.13|53
1648218940000|2022-03-25 14:35:40|2121.13|2120.63|2121.38|2120.88|2121.5|2121|2120.88|2120.38|27
1648218950000|2022-03-25 14:35:50|2121.5|2121|2121.63|2121.13|2121.88|2121.38|2121.38|2120.88|26
1648218960000|2022-03-25 14:36:00|2121.75|2121.25|2122.38|2121.88|2122.38|2121.88|2121.75|2121.25|97
1648218970000|2022-03-25 14:36:10|2122.5|2122|2123.13|2122.63|2123.63|2123.13|2122.5|2122|141
1648218980000|2022-03-25 14:36:20|2123.25|2122.75|2122.38|2121.88|2123.38|2122.88|2122.13|2121.63|76
1648218990000|2022-03-25 14:36:30|2122.5|2122|2123|2122.5|2123.25|2122.75|2122.5|2122|94
1648219000000|2022-03-25 14:36:40|2122.88|2122.38|2123.38|2122.88|2123.38|2122.88|2122.88|2122.38|23
1648219010000|2022-03-25 14:36:50|2123.5|2123|2123.25|2122.75|2123.5|2123|2123.25|2122.75|40
1648219020000|2022-03-25 14:37:00|2123.38|2122.88|2122.5|2122|2123.38|2122.88|2122.13|2121.63|122
1648219030000|2022-03-25 14:37:10|2122.63|2122.13|2122.38|2121.88|2122.63|2122.13|2122.38|2121.88|35
1648219040000|2022-03-25 14:37:20|2122.63|2122.13|2122.88|2122.38|2122.88|2122.38|2122.63|2122.13|50
1648219050000|2022-03-25 14:37:30|2123|2122.5|2123.38|2122.88|2123.38|2122.88|2123|2122.5|20
1648219060000|2022-03-25 14:37:40|2123.25|2122.75|2123.13|2122.63|2123.25|2122.75|2122.88|2122.38|42
1648219070000|2022-03-25 14:37:50|2122.88|2122.38|2122.88|2122.38|2123.13|2122.63|2122.88|2122.38|11
1648219080000|2022-03-25 14:38:00|2122.63|2122.13|2122.38|2121.88|2122.63|2122.13|2122.25|2121.75|32
1648219090000|2022-03-25 14:38:10|||||||||5
1648219100000|2022-03-25 14:38:20|2122.63|2122.13|2122.63|2122.13|2122.63|2122.13|2122.38|2121.88|35
1648219110000|2022-03-25 14:38:30|2122.5|2122|2122.63|2122.13|2122.63|2122.13|2122.25|2121.75|49
1648219120000|2022-03-25 14:38:40|2122.5|2122|2122.88|2122.38|2122.88|2122.38|2122.5|2122|44
1648219130000|2022-03-25 14:38:50|2122.75|2122.25|2122.88|2122.38|2122.88|2122.38|2122.75|2122.25|6
1648219140000|2022-03-25 14:39:00|2122.75|2122.25|2123.13|2122.63|2123.13|2122.63|2122.75|2122.25|20
1648219150000|2022-03-25 14:39:10|2123.25|2122.75|2122.63|2122.13|2123.25|2122.75|2122.63|2122.13|66
1648219160000|2022-03-25 14:39:20|2122.75|2122.25|2122.13|2121.63|2122.75|2122.25|2122.13|2121.63|72
1648219170000|2022-03-25 14:39:30|2122.38|2121.88|2122.13|2121.63|2122.5|2122|2122.13|2121.63|23
1648219180000|2022-03-25 14:39:40|2122.25|2121.75|2122.13|2121.63|2122.38|2121.88|2122.13|2121.63|16
1648219190000|2022-03-25 14:39:50|2121.75|2121.25|2121.5|2121|2121.75|2121.25|2121.5|2121|46
1648219200000|2022-03-25 14:40:00|2121.38|2120.88|2120.88|2120.38|2121.63|2121.13|2120.63|2120.13|43
1648219210000|2022-03-25 14:40:10|2120.63|2120.13|2120.88|2120.38|2120.88|2120.38|2120.63|2120.13|32
1648219220000|2022-03-25 14:40:20|2120.75|2120.25|2120.13|2119.63|2120.75|2120.25|2120.13|2119.63|104
1648219230000|2022-03-25 14:40:30|2120.25|2119.75|2120.75|2120.25|2120.88|2120.38|2120.25|2119.75|42
1648219240000|2022-03-25 14:40:40|2120.63|2120.13|2120.38|2119.88|2120.63|2120.13|2120.38|2119.88|20
1648219250000|2022-03-25 14:40:50|2120.5|2120|2120.75|2120.25|2120.88|2120.38|2120.5|2120|5
1648219260000|2022-03-25 14:41:00|2120.88|2120.38|2120.88|2120.38|2120.88|2120.38|2120.88|2120.38|2
1648219270000|2022-03-25 14:41:10|2120.75|2120.25|2120.88|2120.38|2120.88|2120.38|2120.75|2120.25|4
1648219280000|2022-03-25 14:41:20|2121.13|2120.63|2120.75|2120.25|2121.13|2120.63|2120.75|2120.25|48
1648219290000|2022-03-25 14:41:30|2120.88|2120.38|2121.25|2120.75|2121.38|2120.88|2120.88|2120.38|15
1648219300000|2022-03-25 14:41:40|2121.38|2120.88|2120.75|2120.25|2121.38|2120.88|2120.63|2120.13|10
1648219310000|2022-03-25 14:41:50|2120.63|2120.13|2121|2120.5|2121|2120.5|2120.63|2120.13|4
1648219320000|2022-03-25 14:42:00|2120.88|2120.38|2122.13|2121.63|2122.13|2121.63|2120.88|2120.38|34
1648219330000|2022-03-25 14:42:10|2122.25|2121.75|2122.13|2121.63|2122.38|2121.88|2122.13|2121.63|24
1648219340000|2022-03-25 14:42:20|2122.25|2121.75|2122.13|2121.63|2122.25|2121.75|2121.88|2121.38|14
1648219350000|2022-03-25 14:42:30|2121.88|2121.38|2121.63|2121.13|2122.13|2121.63|2121.63|2121.13|11
1648219360000|2022-03-25 14:42:40|2121.75|2121.25|2121.88|2121.38|2121.88|2121.38|2121.63|2121.13|3
1648219370000|2022-03-25 14:42:50|2122|2121.5|2122.13|2121.63|2122.63|2122.13|2122|2121.5|30
1648219380000|2022-03-25 14:43:00|2122.25|2121.75|2123|2122.5|2123.13|2122.63|2122.25|2121.75|18
1648219390000|2022-03-25 14:43:10|2122.88|2122.38|2122.5|2122|2123.13|2122.63|2122.38|2121.88|11
1648219400000|2022-03-25 14:43:20|2122.38|2121.88|2122.63|2122.13|2122.63|2122.13|2122.25|2121.75|8
1648219410000|2022-03-25 14:43:30|2122.5|2122|2122.5|2122|2122.63|2122.13|2122.38|2121.88|27
1648219420000|2022-03-25 14:43:40|2122.38|2121.88|2121.88|2121.38|2122.63|2122.13|2121.88|2121.38|4
1648219430000|2022-03-25 14:43:50|2122|2121.5|2122.25|2121.75|2122.25|2121.75|2121.88|2121.38|12
1648219440000|2022-03-25 14:44:00|2122.38|2121.88|2121.88|2121.38|2122.38|2121.88|2121.88|2121.38|59
1648219450000|2022-03-25 14:44:10|2122|2121.5|2122.38|2121.88|2122.38|2121.88|2122|2121.5|16
1648219460000|2022-03-25 14:44:20|2122.25|2121.75|2121.88|2121.38|2122.25|2121.75|2121.88|2121.38|19
1648219470000|2022-03-25 14:44:30|2122|2121.5|2121.88|2121.38|2122|2121.5|2121.88|2121.38|10
1648219480000|2022-03-25 14:44:40|2121.63|2121.13|2122|2121.5|2122|2121.5|2121.63|2121.13|66
1648219490000|2022-03-25 14:44:50|2122.13|2121.63|2122|2121.5|2122.13|2121.63|2121.88|2121.38|87
1648219500000|2022-03-25 14:45:00|2122.13|2121.63|2121.13|2120.63|2122.13|2121.63|2121.13|2120.63|17
1648219510000|2022-03-25 14:45:10|2121|2120.5|2120.38|2119.88|2121.13|2120.63|2120.38|2119.88|53
1648219520000|2022-03-25 14:45:20|2120.25|2119.75|2121.13|2120.63|2121.13|2120.63|2120.25|2119.75|52
1648219530000|2022-03-25 14:45:30|2121.38|2120.88|2121.38|2120.88|2121.38|2120.88|2121.25|2120.75|37
1648219540000|2022-03-25 14:45:40|2121.13|2120.63|2121.13|2120.63|2121.13|2120.63|2121.13|2120.63|11
1648219550000|2022-03-25 14:45:50|||||||||28
1648219560000|2022-03-25 14:46:00|2121.25|2120.75|2121.5|2121|2121.5|2121|2121.25|2120.75|38
1648219570000|2022-03-25 14:46:10|2121.63|2121.13|2121.38|2120.88|2121.63|2121.13|2121.38|2120.88|2
1648219580000|2022-03-25 14:46:20|2121.5|2121|2121.38|2120.88|2121.63|2121.13|2121.25|2120.75|27
1648219590000|2022-03-25 14:46:30|2121.25|2120.75|2121.63|2121.13|2121.63|2121.13|2121.13|2120.63|18
1648219600000|2022-03-25 14:46:40|2121.5|2121|2121.38|2120.88|2121.5|2121|2121.13|2120.63|26
1648219610000|2022-03-25 14:46:50|2121.25|2120.75|2121.5|2121|2121.5|2121|2121.13|2120.63|38
1648219620000|2022-03-25 14:47:00|2121.38|2120.88|2121.5|2121|2121.63|2121.13|2121.38|2120.88|10
1648219630000|2022-03-25 14:47:10|2121.63|2121.13|2121.5|2121|2121.63|2121.13|2121.38|2120.88|25
1648219640000|2022-03-25 14:47:20|2121.38|2120.88|2121.38|2120.88|2121.63|2121.13|2121.13|2120.63|40
1648219650000|2022-03-25 14:47:30|2121.5|2121|2121.63|2121.13|2121.63|2121.13|2121.5|2121|17
1648219660000|2022-03-25 14:47:40|2121.75|2121.25|2121.63|2121.13|2121.88|2121.38|2121.63|2121.13|41
1648219670000|2022-03-25 14:47:50|2121.75|2121.25|2121.88|2121.38|2121.88|2121.38|2121.75|2121.25|6
1648219680000|2022-03-25 14:48:00|2122|2121.5|2121.88|2121.38|2122.13|2121.63|2121.88|2121.38|7
1648219690000|2022-03-25 14:48:10|2122|2121.5|2121.88|2121.38|2122.13|2121.63|2121.88|2121.38|28
1648219700000|2022-03-25 14:48:20|2122|2121.5|2122.5|2122|2122.63|2122.13|2121.88|2121.38|79
1648219710000|2022-03-25 14:48:30|2122.38|2121.88|2122.38|2121.88|2122.5|2122|2122.25|2121.75|32
1648219720000|2022-03-25 14:48:40|2122.5|2122|2122.38|2121.88|2122.63|2122.13|2122.38|2121.88|29
1648219730000|2022-03-25 14:48:50|2122.5|2122|2122.13|2121.63|2122.5|2122|2122.13|2121.63|15
1648219740000|2022-03-25 14:49:00|2122.25|2121.75|2121.63|2121.13|2122.38|2121.88|2121.63|2121.13|50
1648219750000|2022-03-25 14:49:10|2121.5|2121|2121.13|2120.63|2121.5|2121|2121.13|2120.63|49
1648219760000|2022-03-25 14:49:20|||||||||115
1648219770000|2022-03-25 14:49:30|2121.25|2120.75|2121.38|2120.88|2121.38|2120.88|2121.25|2120.75|37
1648219790000|2022-03-25 14:49:50|2121.63|2121.13|2121.88|2121.38|2121.88|2121.38|2121.63|2121.13|48
1648219800000|2022-03-25 14:50:00|2121.75|2121.25|2121.63|2121.13|2121.75|2121.25|2121.5|2121|23
1648219810000|2022-03-25 14:50:10|2121.5|2121|2121.88|2121.38|2121.88|2121.38|2121.38|2120.88|31
1648219820000|2022-03-25 14:50:20|2121.75|2121.25|2121.63|2121.13|2121.75|2121.25|2121.63|2121.13|58
1648219830000|2022-03-25 14:50:30|2121.5|2121|2121.13|2120.63|2121.5|2121|2121.13|2120.63|38
1648219840000|2022-03-25 14:50:40|2121|2120.5|2120.88|2120.38|2121|2120.5|2120.88|2120.38|21
1648219850000|2022-03-25 14:50:50|2121|2120.5|2120.63|2120.13|2121|2120.5|2120.63|2120.13|103
1648219860000|2022-03-25 14:51:00|2120.75|2120.25|2120.88|2120.38|2121|2120.5|2120.75|2120.25|21
1648219870000|2022-03-25 14:51:10|2121|2120.5|2120.38|2119.88|2121|2120.5|2120.38|2119.88|52
1648219880000|2022-03-25 14:51:20|2120.5|2120|2120.63|2120.13|2120.63|2120.13|2120.5|2120|6
1648219890000|2022-03-25 14:51:30|2120.88|2120.38|2120.88|2120.38|2120.88|2120.38|2120.63|2120.13|15
1648219900000|2022-03-25 14:51:40|2120.75|2120.25|2120.38|2119.88|2120.75|2120.25|2120.25|2119.75|42
1648219910000|2022-03-25 14:51:50|2120.5|2120|2120.5|2120|2120.5|2120|2120.5|2120|0
1648219920000|2022-03-25 14:52:00|2120.63|2120.13|2120.38|2119.88|2120.63|2120.13|2120.13|2119.63|24
1648219930000|2022-03-25 14:52:10|2120.25|2119.75|2120.38|2119.88|2120.5|2120|2120.25|2119.75|19
1648219940000|2022-03-25 14:52:20|2120.63|2120.13|2120.38|2119.88|2120.63|2120.13|2120.38|2119.88|33
1648219950000|2022-03-25 14:52:30|2120.25|2119.75|2120.5|2120|2120.63|2120.13|2120.13|2119.63|14
1648219960000|2022-03-25 14:52:40|2120.63|2120.13|2120.75|2120.25|2121|2120.5|2120.63|2120.13|43
1648219970000|2022-03-25 14:52:50|2120.63|2120.13|2120.63|2120.13|2120.63|2120.13|2120.38|2119.88|24
1648219980000|2022-03-25 14:53:00|2120.75|2120.25|2120.88|2120.38|2121|2120.5|2120.75|2120.25|10
1648219990000|2022-03-25 14:53:10|2120.63|2120.13|2120.25|2119.75|2120.63|2120.13|2120.25|2119.75|57
1648220000000|2022-03-25 14:53:20|2120.38|2119.88|2120.38|2119.88|2120.88|2120.38|2120.38|2119.88|54
1648220010000|2022-03-25 14:53:30|2120.25|2119.75|2119.88|2119.38|2120.25|2119.75|2119.88|2119.38|72
1648220020000|2022-03-25 14:53:40|2119.75|2119.25|2119.5|2119|2119.88|2119.38|2119.38|2118.88|121
1648220030000|2022-03-25 14:53:50|2119.38|2118.88|2119.63|2119.13|2119.63|2119.13|2119.38|2118.88|29
1648220040000|2022-03-25 14:54:00|2119.38|2118.88|2118.88|2118.38|2119.38|2118.88|2118.88|2118.38|74
1648220050000|2022-03-25 14:54:10|2119|2118.5|2118.63|2118.13|2119.13|2118.63|2118.5|2118|37
1648220060000|2022-03-25 14:54:20|2118.5|2118|2117.63|2117.13|2118.5|2118|2117.5|2117|39
1648220070000|2022-03-25 14:54:30|2117.38|2116.88|2117.88|2117.38|2117.88|2117.38|2117.13|2116.63|198
1648220080000|2022-03-25 14:54:40|2118.13|2117.63|2118.25|2117.75|2118.25|2117.75|2117.88|2117.38|44
1648220090000|2022-03-25 14:54:50|2118.13|2117.63|2118.25|2117.75|2118.38|2117.88|2118.13|2117.63|15
1648220100000|2022-03-25 14:55:00|2118.13|2117.63|2118.5|2118|2118.63|2118.13|2118.13|2117.63|26
1648220110000|2022-03-25 14:55:10|2118.38|2117.88|2118.38|2117.88|2118.63|2118.13|2118.38|2117.88|10
1648220120000|2022-03-25 14:55:20|2118.5|2118|2118.38|2117.88|2118.63|2118.13|2118.38|2117.88|31
1648220130000|2022-03-25 14:55:30|2118.13|2117.63|2117.88|2117.38|2118.25|2117.75|2117.88|2117.38|39
1648220140000|2022-03-25 14:55:40|2117.63|2117.13|2117.88|2117.38|2117.88|2117.38|2117.63|2117.13|18
1648220150000|2022-03-25 14:55:50|2118.13|2117.63|2118.63|2118.13|2118.88|2118.38|2118.13|2117.63|40
1648220160000|2022-03-25 14:56:00|2118.38|2117.88|2118.63|2118.13|2118.63|2118.13|2118.25|2117.75|15
1648220170000|2022-03-25 14:56:10|2118.88|2118.38|2118.88|2118.38|2119|2118.5|2118.88|2118.38|23
1648220180000|2022-03-25 14:56:20|2118.63|2118.13|2118.38|2117.88|2118.88|2118.38|2118.38|2117.88|30
1648220190000|2022-03-25 14:56:30|2118.13|2117.63|2117.63|2117.13|2118.13|2117.63|2117.63|2117.13|43
1648220200000|2022-03-25 14:56:40|2117.88|2117.38|2117.63|2117.13|2117.88|2117.38|2117.63|2117.13|15
1648220210000|2022-03-25 14:56:50|2117.13|2116.63|2117.38|2116.88|2117.38|2116.88|2117.13|2116.63|24
1648220220000|2022-03-25 14:57:00|2117.63|2117.13|2117.63|2117.13|2117.88|2117.38|2117.63|2117.13|39
1648220230000|2022-03-25 14:57:10|2117.75|2117.25|2117.88|2117.38|2117.88|2117.38|2117.63|2117.13|6
1648220240000|2022-03-25 14:57:20|2118|2117.5|2118|2117.5|2118|2117.5|2118|2117.5|9
1648220250000|2022-03-25 14:57:30|2118.13|2117.63|2117.63|2117.13|2118.13|2117.63|2117.63|2117.13|45
1648220260000|2022-03-25 14:57:40|2117.88|2117.38|2118.38|2117.88|2118.38|2117.88|2117.88|2117.38|20
1648220270000|2022-03-25 14:57:50|2118.63|2118.13|2118.38|2117.88|2118.63|2118.13|2118.38|2117.88|42
1648220280000|2022-03-25 14:58:00|2118.5|2118|2118.38|2117.88|2118.75|2118.25|2118.38|2117.88|14
1648220290000|2022-03-25 14:58:10|2118.13|2117.63|2117.75|2117.25|2118.13|2117.63|2117.75|2117.25|17
1648220300000|2022-03-25 14:58:20|2117.88|2117.38|2118.13|2117.63|2118.13|2117.63|2117.75|2117.25|14
1648220310000|2022-03-25 14:58:30|2118.25|2117.75|2118.13|2117.63|2118.38|2117.88|2118.13|2117.63|20
1648220320000|2022-03-25 14:58:40|2118|2117.5|2118|2117.5|2118.13|2117.63|2117.88|2117.38|24
1648220330000|2022-03-25 14:58:50|2118.13|2117.63|2118.38|2117.88|2118.38|2117.88|2118.13|2117.63|6
1648220340000|2022-03-25 14:59:00|2118.13|2117.63|2118.13|2117.63|2118.13|2117.63|2118.13|2117.63|7
1648220350000|2022-03-25 14:59:10|||||||||2
1648220360000|2022-03-25 14:59:20|2118|2117.5|2117.63|2117.13|2118|2117.5|2117.5|2117|31
1648220370000|2022-03-25 14:59:30|2117.5|2117|2118.13|2117.63|2118.13|2117.63|2117.5|2117|41
1648220380000|2022-03-25 14:59:40|2118.25|2117.75|2118.38|2117.88|2118.38|2117.88|2118.25|2117.75|9
1648220390000|2022-03-25 14:59:50|2118.13|2117.63|2118.88|2118.38|2118.88|2118.38|2118.13|2117.63|19
1648220400000|2022-03-25 15:00:00|2119.38|2118.88|2119.38|2118.88|2119.38|2118.88|2118.63|2118.13|97
1648220410000|2022-03-25 15:00:10|2119.13|2118.63|2119.38|2118.88|2119.5|2119|2118.75|2118.25|43
1648220420000|2022-03-25 15:00:20|2119.13|2118.63|2117.88|2117.38|2119.13|2118.63|2117.88|2117.38|40
1648220430000|2022-03-25 15:00:30|2117.63|2117.13|2117.88|2117.38|2118.13|2117.63|2117.63|2117.13|22
1648220440000|2022-03-25 15:00:40|2117.75|2117.25|2117.38|2116.88|2117.88|2117.38|2117.38|2116.88|18
1648220450000|2022-03-25 15:00:50|2117.13|2116.63|2118|2117.5|2118.13|2117.63|2117.13|2116.63|171
1648220460000|2022-03-25 15:01:00|2118.13|2117.63|2118.38|2117.88|2118.5|2118|2117.88|2117.38|162
1648220470000|2022-03-25 15:01:10|2118.25|2117.75|2117.38|2116.88|2118.25|2117.75|2117.38|2116.88|65
1648220480000|2022-03-25 15:01:20|2117.5|2117|2117.38|2116.88|2117.88|2117.38|2117.38|2116.88|167
1648220490000|2022-03-25 15:01:30|2117.5|2117|2116.63|2116.13|2117.63|2117.13|2116.63|2116.13|42
1648220500000|2022-03-25 15:01:40|2116.75|2116.25|2116.75|2116.25|2116.88|2116.38|2116.38|2115.88|41
1648220510000|2022-03-25 15:01:50|2116.88|2116.38|2116.88|2116.38|2117|2116.5|2116.75|2116.25|26
1648220520000|2022-03-25 15:02:00|2116.75|2116.25|2116.63|2116.13|2116.75|2116.25|2116.13|2115.63|61
1648220530000|2022-03-25 15:02:10|2116.5|2116|2116.63|2116.13|2116.88|2116.38|2116.5|2116|39
1648220540000|2022-03-25 15:02:20|2116.75|2116.25|2116.63|2116.13|2116.88|2116.38|2116.38|2115.88|32
1648220550000|2022-03-25 15:02:30|2117.13|2116.63|2117.13|2116.63|2117.38|2116.88|2117.13|2116.63|31
1648220560000|2022-03-25 15:02:40|2117.25|2116.75|2117.13|2116.63|2117.38|2116.88|2117|2116.5|23
1648220570000|2022-03-25 15:02:50|2117|2116.5|2116.88|2116.38|2117.13|2116.63|2116.75|2116.25|3
1648220580000|2022-03-25 15:03:00|2117.38|2116.88|2117.25|2116.75|2117.38|2116.88|2117.13|2116.63|18
1648220590000|2022-03-25 15:03:10|2117.13|2116.63|2117.38|2116.88|2117.5|2117|2117.13|2116.63|29
1648220600000|2022-03-25 15:03:20|2117.25|2116.75|2117.13|2116.63|2117.63|2117.13|2117.13|2116.63|14
1648220610000|2022-03-25 15:03:30|2117.25|2116.75|2117.63|2117.13|2117.63|2117.13|2117.25|2116.75|22
1648220620000|2022-03-25 15:03:40|2117.5|2117|2117.38|2116.88|2117.63|2117.13|2117.38|2116.88|18
1648220630000|2022-03-25 15:03:50|2117.25|2116.75|2117.38|2116.88|2117.63|2117.13|2117.25|2116.75|39
1648220640000|2022-03-25 15:04:00|2117.13|2116.63|2116.63|2116.13|2117.13|2116.63|2116.38|2115.88|89
1648220650000|2022-03-25 15:04:10|2116.5|2116|2115.63|2115.13|2116.5|2116|2115.63|2115.13|28
1648220660000|2022-03-25 15:04:20|2115.75|2115.25|2115.75|2115.25|2115.88|2115.38|2115.63|2115.13|12
1648220670000|2022-03-25 15:04:30|2115.63|2115.13|2115.63|2115.13|2115.63|2115.13|2115.38|2114.88|57
1648220680000|2022-03-25 15:04:40|2115.88|2115.38|2115.63|2115.13|2115.88|2115.38|2115.63|2115.13|8
1648220690000|2022-03-25 15:04:50|2115.75|2115.25|2115.75|2115.25|2115.88|2115.38|2115.63|2115.13|4
1648220700000|2022-03-25 15:05:00|2115.63|2115.13|2115.13|2114.63|2115.75|2115.25|2115.13|2114.63|11
1648220710000|2022-03-25 15:05:10|2115.25|2114.75|2115.25|2114.75|2115.38|2114.88|2115.13|2114.63|21
1648220720000|2022-03-25 15:05:20|2115.38|2114.88|2115.13|2114.63|2115.38|2114.88|2115.13|2114.63|4
1648220730000|2022-03-25 15:05:30|2115.25|2114.75|2115.38|2114.88|2115.63|2115.13|2115.13|2114.63|12
1648220740000|2022-03-25 15:05:40|2115.25|2114.75|2115.38|2114.88|2115.38|2114.88|2115.13|2114.63|102
1648220750000|2022-03-25 15:05:50|2115.5|2115|2115.63|2115.13|2115.63|2115.13|2115.38|2114.88|33
1648220760000|2022-03-25 15:06:00|2115.88|2115.38|2115.88|2115.38|2115.88|2115.38|2115.63|2115.13|72
1648220770000|2022-03-25 15:06:10|2115.75|2115.25|2115.88|2115.38|2115.88|2115.38|2115.63|2115.13|9
1648220780000|2022-03-25 15:06:20|2115.75|2115.25|2116.13|2115.63|2116.38|2115.88|2115.75|2115.25|26
1648220790000|2022-03-25 15:06:30|2116.38|2115.88|2115.88|2115.38|2116.38|2115.88|2115.88|2115.38|50
1648220800000|2022-03-25 15:06:40|||||||||12
1648220810000|2022-03-25 15:06:50|2116|2115.5|2116.38|2115.88|2116.38|2115.88|2116|2115.5|12
1648220820000|2022-03-25 15:07:00|2116.13|2115.63|2116.38|2115.88|2116.38|2115.88|2116.13|2115.63|40
1648220830000|2022-03-25 15:07:10|2116.63|2116.13|2116.63|2116.13|2116.63|2116.13|2116.63|2116.13|25
1648220840000|2022-03-25 15:07:20|2116.5|2116|2116.38|2115.88|2116.5|2116|2116.38|2115.88|11
1648220850000|2022-03-25 15:07:30|||||||||1
1648220860000|2022-03-25 15:07:40|2116.13|2115.63|2115.88|2115.38|2116.13|2115.63|2115.88|2115.38|33
1648220870000|2022-03-25 15:07:50|2116|2115.5|2115.63|2115.13|2116.13|2115.63|2115.63|2115.13|79
1648220880000|2022-03-25 15:08:00|2115.5|2115|2115.38|2114.88|2115.5|2115|2115|2114.5|81
1648220890000|2022-03-25 15:08:10|2115.25|2114.75|2114.25|2113.75|2115.25|2114.75|2114.13|2113.63|56
1648220900000|2022-03-25 15:08:20|2114.13|2113.63|2114.25|2113.75|2114.25|2113.75|2113.88|2113.38|77
1648220910000|2022-03-25 15:08:30|2114.13|2113.63|2113.13|2112.63|2114.13|2113.63|2113.13|2112.63|170
1648220920000|2022-03-25 15:08:40|2113|2112.5|2113.13|2112.63|2113.38|2112.88|2113|2112.5|59
1648220930000|2022-03-25 15:08:50|2113.25|2112.75|2113.13|2112.63|2113.63|2113.13|2113.13|2112.63|44
1648220940000|2022-03-25 15:09:00|2112.88|2112.38|2112.38|2111.88|2112.88|2112.38|2112.13|2111.63|53
1648220950000|2022-03-25 15:09:10|2112.25|2111.75|2111.13|2110.63|2112.25|2111.75|2111.13|2110.63|69
1648220960000|2022-03-25 15:09:20|2111.5|2111|2111.38|2110.88|2111.5|2111|2111.25|2110.75|35
1648220970000|2022-03-25 15:09:30|2111.25|2110.75|2110.88|2110.38|2111.63|2111.13|2110.88|2110.38|50
1648220980000|2022-03-25 15:09:40|2111.13|2110.63|2111.25|2110.75|2111.38|2110.88|2111.13|2110.63|17
1648220990000|2022-03-25 15:09:50|2111.38|2110.88|2111.13|2110.63|2111.38|2110.88|2110.88|2110.38|42
1648221000000|2022-03-25 15:10:00|2110.92|2110.42|2111.04|2110.54|2111.42|2110.92|2110.92|2110.42|68
1648221010000|2022-03-25 15:10:10|2110.92|2110.42|2110.92|2110.42|2110.92|2110.42|2110.54|2110.04|63
1648221020000|2022-03-25 15:10:20|2111.17|2110.67|2111.17|2110.67|2111.42|2110.92|2110.92|2110.42|47
1648221030000|2022-03-25 15:10:30|2111.29|2110.79|2111.67|2111.17|2111.67|2111.17|2111.17|2110.67|54
1648221040000|2022-03-25 15:10:40|2111.54|2111.04|2110.92|2110.42|2111.67|2111.17|2110.42|2109.92|57
1648221050000|2022-03-25 15:10:50|2111.04|2110.54|2111.29|2110.79|2111.54|2111.04|2110.92|2110.42|34
1648221060000|2022-03-25 15:11:00|2111.17|2110.67|2111.17|2110.67|2111.42|2110.92|2110.92|2110.42|48
1648221070000|2022-03-25 15:11:10|2111.04|2110.54|2110.54|2110.04|2111.04|2110.54|2110.42|2109.92|22
1648221080000|2022-03-25 15:11:20|2110.67|2110.17|2111.67|2111.17|2111.67|2111.17|2110.54|2110.04|46
1648221090000|2022-03-25 15:11:30|2111.54|2111.04|2112.04|2111.54|2112.04|2111.54|2111.17|2110.67|80
1648221100000|2022-03-25 15:11:40|2112.17|2111.67|2111.54|2111.04|2112.17|2111.67|2111.42|2110.92|56
1648221110000|2022-03-25 15:11:50|2111.42|2110.92|2111.42|2110.92|2111.42|2110.92|2111.42|2110.92|3
1648221120000|2022-03-25 15:12:00|2111.29|2110.79|2111.17|2110.67|2111.42|2110.92|2111.17|2110.67|33
1648221130000|2022-03-25 15:12:10|2111.04|2110.54|2111.04|2110.54|2111.17|2110.67|2110.92|2110.42|29
1648221140000|2022-03-25 15:12:20|2110.92|2110.42|2110.17|2109.67|2110.92|2110.42|2110.17|2109.67|21
1648221150000|2022-03-25 15:12:30|2110.04|2109.54|2109.29|2108.79|2110.17|2109.67|2109.17|2108.67|151
1648221160000|2022-03-25 15:12:40|2109.42|2108.92|2109.42|2108.92|2109.79|2109.29|2109.17|2108.67|41
1648221170000|2022-03-25 15:12:50|2109.29|2108.79|2109.17|2108.67|2109.42|2108.92|2108.92|2108.42|40
1648221180000|2022-03-25 15:13:00|2109.04|2108.54|2108.79|2108.29|2109.04|2108.54|2108.54|2108.04|41
1648221190000|2022-03-25 15:13:10|2108.67|2108.17|2109.42|2108.92|2109.67|2109.17|2108.67|2108.17|36
1648221200000|2022-03-25 15:13:20|2109.54|2109.04|2109.67|2109.17|2109.92|2109.42|2109.54|2109.04|44
1648221210000|2022-03-25 15:13:30|2109.92|2109.42|2109.42|2108.92|2109.92|2109.42|2109.42|2108.92|12
1648221220000|2022-03-25 15:13:40|2109.54|2109.04|2110.67|2110.17|2110.67|2110.17|2109.54|2109.04|21
1648221230000|2022-03-25 15:13:50|2110.92|2110.42|2111.17|2110.67|2111.17|2110.67|2110.67|2110.17|49
1648221240000|2022-03-25 15:14:00|2110.92|2110.42|2110.42|2109.92|2110.92|2110.42|2110.29|2109.79|34
1648221250000|2022-03-25 15:14:10|2110.29|2109.79|2110.92|2110.42|2110.92|2110.42|2109.92|2109.42|20
1648221260000|2022-03-25 15:14:20|2111.04|2110.54|2111.04|2110.54|2111.17|2110.67|2110.79|2110.29|26
1648221270000|2022-03-25 15:14:30|2111.17|2110.67|2110.92|2110.42|2111.17|2110.67|2110.92|2110.42|41
1648221280000|2022-03-25 15:14:40|2111.04|2110.54|2110.92|2110.42|2111.17|2110.67|2110.79|2110.29|34
1648221290000|2022-03-25 15:14:50|2110.79|2110.29|2110.17|2109.67|2110.79|2110.29|2110.17|2109.67|51
1648221300000|2022-03-25 15:15:00|2109.92|2109.42|2109.92|2109.42|2110.04|2109.54|2109.79|2109.29|67
1648221310000|2022-03-25 15:15:10|2110.04|2109.54|2109.42|2108.92|2110.04|2109.54|2109.29|2108.79|25
1648221320000|2022-03-25 15:15:20|2109.54|2109.04|2109.29|2108.79|2109.67|2109.17|2109.29|2108.79|12
1648221330000|2022-03-25 15:15:30|2109.17|2108.67|2109.67|2109.17|2110.17|2109.67|2109.17|2108.67|60
1648221340000|2022-03-25 15:15:40|2109.79|2109.29|2110.42|2109.92|2110.67|2110.17|2109.79|2109.29|35
1648221350000|2022-03-25 15:15:50|2110.67|2110.17|2110.42|2109.92|2110.67|2110.17|2110.42|2109.92|22
1648221360000|2022-03-25 15:16:00|2110.17|2109.67|2109.92|2109.42|2110.42|2109.92|2109.92|2109.42|34
1648221370000|2022-03-25 15:16:10|2110.04|2109.54|2109.42|2108.92|2110.04|2109.54|2109.42|2108.92|14
1648221380000|2022-03-25 15:16:20|2109.54|2109.04|2109.92|2109.42|2109.92|2109.42|2109.42|2108.92|23
1648221390000|2022-03-25 15:16:30|2110.04|2109.54|2109.67|2109.17|2110.17|2109.67|2109.67|2109.17|43
1648221400000|2022-03-25 15:16:40|2109.79|2109.29|2109.67|2109.17|2109.92|2109.42|2109.42|2108.92|45
1648221410000|2022-03-25 15:16:50|2109.79|2109.29|2109.92|2109.42|2109.92|2109.42|2109.54|2109.04|25
1648221420000|2022-03-25 15:17:00|2110.42|2109.92|2110.04|2109.54|2110.42|2109.92|2109.79|2109.29|119
1648221430000|2022-03-25 15:17:10|2110.17|2109.67|2110.04|2109.54|2110.17|2109.67|2109.92|2109.42|11
1648221440000|2022-03-25 15:17:20|2110.17|2109.67|2110.67|2110.17|2110.92|2110.42|2110.17|2109.67|87
1648221450000|2022-03-25 15:17:30|||||||||43
1648221460000|2022-03-25 15:17:40|2110.79|2110.29|2111.04|2110.54|2111.04|2110.54|2110.79|2110.29|54
1648221470000|2022-03-25 15:17:50|2111.17|2110.67|2110.92|2110.42|2111.29|2110.79|2110.92|2110.42|63
1648221480000|2022-03-25 15:18:00|2111.04|2110.54|2110.42|2109.92|2111.42|2110.92|2110.42|2109.92|76
1648221490000|2022-03-25 15:18:10|2110.17|2109.67|2110.42|2109.92|2110.42|2109.92|2110.17|2109.67|9
1648221500000|2022-03-25 15:18:20|2110.67|2110.17|2110.42|2109.92|2110.67|2110.17|2110.42|2109.92|9
1648221510000|2022-03-25 15:18:30|2110.29|2109.79|2110.17|2109.67|2110.42|2109.92|2110.17|2109.67|36
1648221520000|2022-03-25 15:18:40|2110.04|2109.54|2109.92|2109.42|2110.17|2109.67|2109.92|2109.42|12
1648221530000|2022-03-25 15:18:50|2109.67|2109.17|2109.67|2109.17|2109.67|2109.17|2109.67|2109.17|7
1648221540000|2022-03-25 15:19:00|2109.42|2108.92|2109.17|2108.67|2109.42|2108.92|2108.92|2108.42|177
1648221550000|2022-03-25 15:19:10|2109.29|2108.79|2109.17|2108.67|2109.42|2108.92|2109.17|2108.67|29
1648221560000|2022-03-25 15:19:20|2109.04|2108.54|2109.17|2108.67|2109.17|2108.67|2108.92|2108.42|28
1648221570000|2022-03-25 15:19:30|2109.04|2108.54|2108.42|2107.92|2109.04|2108.54|2108.42|2107.92|43
1648221580000|2022-03-25 15:19:40|2108.29|2107.79|2108.17|2107.67|2108.29|2107.79|2108.17|2107.67|18
1648221590000|2022-03-25 15:19:50|2107.92|2107.42|2107.92|2107.42|2107.92|2107.42|2107.67|2107.17|53
1648221600000|2022-03-25 15:20:00|2108.04|2107.54|2107.42|2106.92|2108.17|2107.67|2107.42|2106.92|39
1648221610000|2022-03-25 15:20:10|2107.54|2107.04|2107.04|2106.54|2107.67|2107.17|2106.92|2106.42|19
1648221620000|2022-03-25 15:20:20|2107.17|2106.67|2107.17|2106.67|2107.17|2106.67|2106.79|2106.29|38
1648221630000|2022-03-25 15:20:30|2107.04|2106.54|2107.17|2106.67|2107.42|2106.92|2107.04|2106.54|37
1648221640000|2022-03-25 15:20:40|2107.29|2106.79|2107.42|2106.92|2107.42|2106.92|2107.17|2106.67|43
1648221650000|2022-03-25 15:20:50|2107.54|2107.04|2108.04|2107.54|2108.17|2107.67|2107.54|2107.04|33
1648221660000|2022-03-25 15:21:00|2107.92|2107.42|2108.42|2107.92|2108.42|2107.92|2107.67|2107.17|77
1648221670000|2022-03-25 15:21:10|2108.29|2107.79|2108.04|2107.54|2108.29|2107.79|2107.92|2107.42|28
1648221680000|2022-03-25 15:21:20|2108.17|2107.67|2108.17|2107.67|2108.17|2107.67|2107.92|2107.42|10
1648221690000|2022-03-25 15:21:30|2107.92|2107.42|2108.04|2107.54|2108.17|2107.67|2107.92|2107.42|24
1648221700000|2022-03-25 15:21:40|2107.92|2107.42|2107.17|2106.67|2107.92|2107.42|2107.17|2106.67|23
1648221710000|2022-03-25 15:21:50|2107.04|2106.54|2107.42|2106.92|2107.67|2107.17|2107.04|2106.54|93
1648221720000|2022-03-25 15:22:00|2107.67|2107.17|2107.67|2107.17|2107.92|2107.42|2107.42|2106.92|77
1648221730000|2022-03-25 15:22:10|2107.54|2107.04|2107.17|2106.67|2107.67|2107.17|2107.17|2106.67|39
1648221740000|2022-03-25 15:22:20|2107.29|2106.79|2107.67|2107.17|2107.67|2107.17|2107.29|2106.79|34
1648221750000|2022-03-25 15:22:30|2107.54|2107.04|2107.42|2106.92|2107.67|2107.17|2107.42|2106.92|6
1648221760000|2022-03-25 15:22:40|2107.17|2106.67|2107.17|2106.67|2107.17|2106.67|2106.92|2106.42|45
1648221770000|2022-03-25 15:22:50|2107.29|2106.79|2106.54|2106.04|2107.29|2106.79|2106.42|2105.92|56
1648221780000|2022-03-25 15:23:00|2106.42|2105.92|2106.42|2105.92|2106.67|2106.17|2106.29|2105.79|52
1648221790000|2022-03-25 15:23:10|2106.29|2105.79|2106.67|2106.17|2106.92|2106.42|2106.29|2105.79|63
1648221800000|2022-03-25 15:23:20|2106.54|2106.04|2106.17|2105.67|2106.54|2106.04|2106.17|2105.67|20
1648221810000|2022-03-25 15:23:30|2105.92|2105.42|2105.67|2105.17|2105.92|2105.42|2105.67|2105.17|82
1648221820000|2022-03-25 15:23:40|2105.54|2105.04|2105.17|2104.67|2105.54|2105.04|2105.17|2104.67|25
1648221830000|2022-03-25 15:23:50|2105.04|2104.54|2104.92|2104.42|2105.17|2104.67|2104.92|2104.42|59
1648221840000|2022-03-25 15:24:00|2104.79|2104.29|2104.92|2104.42|2105.17|2104.67|2104.79|2104.29|74
1648221850000|2022-03-25 15:24:10|2105.04|2104.54|2104.92|2104.42|2105.17|2104.67|2104.92|2104.42|10
1648221860000|2022-03-25 15:24:20|2104.79|2104.29|2104.67|2104.17|2104.92|2104.42|2104.67|2104.17|42
1648221870000|2022-03-25 15:24:30|2104.92|2104.42|2104.67|2104.17|2104.92|2104.42|2104.67|2104.17|44
1648221880000|2022-03-25 15:24:40|2104.42|2103.92|2104.42|2103.92|2104.67|2104.17|2104.29|2103.79|42
1648221890000|2022-03-25 15:24:50|2104.29|2103.79|2103.54|2103.04|2104.29|2103.79|2103.42|2102.92|96
1648221900000|2022-03-25 15:25:00|2103.42|2102.92|2103.67|2103.17|2103.67|2103.17|2103.42|2102.92|38
1648221910000|2022-03-25 15:25:10|2103.79|2103.29|2103.92|2103.42|2103.92|2103.42|2103.79|2103.29|30
1648221920000|2022-03-25 15:25:20|2104.04|2103.54|2104.04|2103.54|2104.17|2103.67|2103.92|2103.42|30
1648221930000|2022-03-25 15:25:30|2104.17|2103.67|2103.92|2103.42|2104.17|2103.67|2103.92|2103.42|32
1648221940000|2022-03-25 15:25:40|2103.79|2103.29|2103.42|2102.92|2103.92|2103.42|2103.42|2102.92|184
1648221950000|2022-03-25 15:25:50|2103.67|2103.17|2103.04|2102.54|2103.67|2103.17|2103.04|2102.54|57
1648221960000|2022-03-25 15:26:00|2102.92|2102.42|2103.42|2102.92|2103.54|2103.04|2102.67|2102.17|52
1648221970000|2022-03-25 15:26:10|2103.54|2103.04|2102.79|2102.29|2103.67|2103.17|2102.79|2102.29|31
1648221980000|2022-03-25 15:26:20|2102.67|2102.17|2102.17|2101.67|2102.79|2102.29|2102.17|2101.67|50
1648221990000|2022-03-25 15:26:30|2101.92|2101.42|2102.04|2101.54|2102.04|2101.54|2101.92|2101.42|10
1648222000000|2022-03-25 15:26:40|2102.17|2101.67|2102.42|2101.92|2102.67|2102.17|2101.67|2101.17|45
1648222010000|2022-03-25 15:26:50|2102.54|2102.04|2102.17|2101.67|2102.67|2102.17|2102.04|2101.54|37
1648222020000|2022-03-25 15:27:00|2102.04|2101.54|2101.42|2100.92|2102.04|2101.54|2101.17|2100.67|76
1648222030000|2022-03-25 15:27:10|2101.67|2101.17|2101.17|2100.67|2101.67|2101.17|2101.17|2100.67|50
1648222040000|2022-03-25 15:27:20|2101.29|2100.79|2101.04|2100.54|2101.42|2100.92|2100.67|2100.17|89
1648222050000|2022-03-25 15:27:30|2100.92|2100.42|2100.92|2100.42|2101.17|2100.67|2100.67|2100.17|77
1648222060000|2022-03-25 15:27:40|2100.79|2100.29|2100.67|2100.17|2101.17|2100.67|2100.67|2100.17|32
1648222070000|2022-03-25 15:27:50|2100.54|2100.04|2100.42|2099.92|2100.54|2100.04|2100.17|2099.67|86
1648222080000|2022-03-25 15:28:00|2100.17|2099.67|2100.17|2099.67|2100.17|2099.67|2100.04|2099.54|30
1648222090000|2022-03-25 15:28:10|2100.42|2099.92|2100.67|2100.17|2100.67|2100.17|2100.29|2099.79|65
1648222100000|2022-03-25 15:28:20|2100.92|2100.42|2100.67|2100.17|2101.17|2100.67|2100.67|2100.17|59
1648222110000|2022-03-25 15:28:30|2100.54|2100.04|2100.92|2100.42|2100.92|2100.42|2100.42|2099.92|42
1648222120000|2022-03-25 15:28:40|2100.79|2100.29|2101.42|2100.92|2102.17|2101.67|2100.79|2100.29|93
1648222130000|2022-03-25 15:28:50|2101.54|2101.04|2101.67|2101.17|2101.79|2101.29|2101.42|2100.92|71
1648222140000|2022-03-25 15:29:00|2101.42|2100.92|2101.92|2101.42|2101.92|2101.42|2101.17|2100.67|54
1648222150000|2022-03-25 15:29:10|2102.17|2101.67|2102.67|2102.17|2102.67|2102.17|2101.92|2101.42|38
1648222160000|2022-03-25 15:29:20|2102.54|2102.04|2102.42|2101.92|2102.67|2102.17|2102.17|2101.67|53
1648222170000|2022-03-25 15:29:30|2102.67|2102.17|2102.92|2102.42|2102.92|2102.42|2102.67|2102.17|57
1648222180000|2022-03-25 15:29:40|2103.04|2102.54|2103.29|2102.79|2103.42|2102.92|2103.04|2102.54|39
1648222190000|2022-03-25 15:29:50|2103.17|2102.67|2103.67|2103.17|2103.92|2103.42|2103.17|2102.67|138
1648222200000|2022-03-25 15:30:00|2103.54|2103.04|2103.92|2103.42|2103.92|2103.42|2103.17|2102.67|63
1648222210000|2022-03-25 15:30:10|2103.79|2103.29|2104.17|2103.67|2104.17|2103.67|2103.67|2103.17|170
1648222220000|2022-03-25 15:30:20|2104.04|2103.54|2104.42|2103.92|2104.42|2103.92|2103.42|2102.92|86
1648222230000|2022-03-25 15:30:30|2104.29|2103.79|2103.92|2103.42|2104.42|2103.92|2103.92|2103.42|64
1648222240000|2022-03-25 15:30:40|2103.79|2103.29|2103.54|2103.04|2103.79|2103.29|2103.54|2103.04|27
1648222250000|2022-03-25 15:30:50|2103.42|2102.92|2103.42|2102.92|2103.42|2102.92|2103.17|2102.67|14
1648222260000|2022-03-25 15:31:00|2103.67|2103.17|2103.42|2102.92|2103.67|2103.17|2103.17|2102.67|55
1648222270000|2022-03-25 15:31:10|2103.29|2102.79|2103.42|2102.92|2103.42|2102.92|2103.17|2102.67|2
1648222280000|2022-03-25 15:31:20|2103.17|2102.67|2102.42|2101.92|2103.17|2102.67|2102.42|2101.92|77
1648222290000|2022-03-25 15:31:30|2102.29|2101.79|2101.92|2101.42|2102.29|2101.79|2101.92|2101.42|113
1648222300000|2022-03-25 15:31:40|2102.04|2101.54|2102.29|2101.79|2102.67|2102.17|2102.04|2101.54|166
1648222310000|2022-03-25 15:31:50|2102.42|2101.92|2102.54|2102.04|2102.67|2102.17|2102.42|2101.92|30
1648222320000|2022-03-25 15:32:00|2102.67|2102.17|2102.79|2102.29|2103.04|2102.54|2102.54|2102.04|78
1648222330000|2022-03-25 15:32:10|2102.67|2102.17|2102.29|2101.79|2102.92|2102.42|2102.29|2101.79|64
1648222340000|2022-03-25 15:32:20|2102.04|2101.54|2101.79|2101.29|2102.17|2101.67|2101.79|2101.29|59
1648222350000|2022-03-25 15:32:30|2101.67|2101.17|2101.54|2101.04|2101.67|2101.17|2101.17|2100.67|109
1648222360000|2022-03-25 15:32:40|2101.67|2101.17|2101.67|2101.17|2101.67|2101.17|2101.42|2100.92|34
1648222370000|2022-03-25 15:32:50|2101.54|2101.04|2101.42|2100.92|2101.54|2101.04|2101.42|2100.92|14
1648222380000|2022-03-25 15:33:00|2101.67|2101.17|2101.67|2101.17|2101.92|2101.42|2101.67|2101.17|49
1648222390000|2022-03-25 15:33:10|2101.92|2101.42|2103.17|2102.67|2103.17|2102.67|2101.79|2101.29|45
1648222400000|2022-03-25 15:33:20|2103.42|2102.92|2103.67|2103.17|2103.92|2103.42|2103.29|2102.79|55
1648222410000|2022-03-25 15:33:30|2103.79|2103.29|2103.92|2103.42|2103.92|2103.42|2103.67|2103.17|35
1648222420000|2022-03-25 15:33:40|2104.42|2103.92|2103.79|2103.29|2104.42|2103.92|2103.67|2103.17|99
1648222430000|2022-03-25 15:33:50|2103.67|2103.17|2103.67|2103.17|2104.04|2103.54|2103.54|2103.04|58
1648222440000|2022-03-25 15:34:00|2103.54|2103.04|2103.17|2102.67|2103.67|2103.17|2103.17|2102.67|37
1648222450000|2022-03-25 15:34:10|2103.04|2102.54|2102.67|2102.17|2103.17|2102.67|2102.67|2102.17|29
1648222460000|2022-03-25 15:34:20|2102.79|2102.29|2102.67|2102.17|2103.04|2102.54|2102.54|2102.04|30
1648222470000|2022-03-25 15:34:30|2102.79|2102.29|2102.92|2102.42|2102.92|2102.42|2102.67|2102.17|13
1648222480000|2022-03-25 15:34:40|2102.79|2102.29|2103.42|2102.92|2103.42|2102.92|2102.67|2102.17|63
1648222490000|2022-03-25 15:34:50|2103.54|2103.04|2103.17|2102.67|2104.67|2104.17|2103.17|2102.67|371
1648222500000|2022-03-25 15:35:00|2103.29|2102.79|2103.42|2102.92|2103.79|2103.29|2103.17|2102.67|71
1648222510000|2022-03-25 15:35:10|2103.17|2102.67|2103.92|2103.42|2103.92|2103.42|2103.17|2102.67|14
1648222520000|2022-03-25 15:35:20|2103.54|2103.04|2103.42|2102.92|2103.54|2103.04|2103.42|2102.92|38
1648222530000|2022-03-25 15:35:30|2103.54|2103.04|2103.67|2103.17|2103.67|2103.17|2103.17|2102.67|20
1648222540000|2022-03-25 15:35:40|2103.54|2103.04|2103.67|2103.17|2104.04|2103.54|2103.54|2103.04|48
1648222550000|2022-03-25 15:35:50|2103.42|2102.92|2103.67|2103.17|2103.79|2103.29|2103.42|2102.92|34
1648222560000|2022-03-25 15:36:00|2103.54|2103.04|2103.67|2103.17|2103.79|2103.29|2103.42|2102.92|64
1648222570000|2022-03-25 15:36:10|2103.79|2103.29|2103.54|2103.04|2103.79|2103.29|2103.54|2103.04|131
1648222580000|2022-03-25 15:36:20|2103.67|2103.17|2104.04|2103.54|2104.17|2103.67|2103.42|2102.92|128
1648222590000|2022-03-25 15:36:30|2104.17|2103.67|2105.04|2104.54|2105.04|2104.54|2104.17|2103.67|72
1648222600000|2022-03-25 15:36:40|2105.17|2104.67|2104.79|2104.29|2105.17|2104.67|2104.42|2103.92|87
1648222610000|2022-03-25 15:36:50|2104.92|2104.42|2105.29|2104.79|2105.42|2104.92|2104.92|2104.42|45
1648222620000|2022-03-25 15:37:00|2105.42|2104.92|2104.67|2104.17|2105.42|2104.92|2104.17|2103.67|130
1648222630000|2022-03-25 15:37:10|2104.54|2104.04|2104.67|2104.17|2104.67|2104.17|2104.42|2103.92|8
1648222640000|2022-03-25 15:37:20|2104.92|2104.42|2104.42|2103.92|2104.92|2104.42|2104.17|2103.67|17
1648222650000|2022-03-25 15:37:30|2104.54|2104.04|2104.67|2104.17|2104.67|2104.17|2104.54|2104.04|25
1648222660000|2022-03-25 15:37:40|2104.92|2104.42|2105.17|2104.67|2105.17|2104.67|2104.92|2104.42|54
1648222670000|2022-03-25 15:37:50|2105.04|2104.54|2105.54|2105.04|2105.54|2105.04|2105.04|2104.54|23
1648222680000|2022-03-25 15:38:00|2105.67|2105.17|2105.42|2104.92|2105.67|2105.17|2105.42|2104.92|65
1648222690000|2022-03-25 15:38:10|2105.29|2104.79|2105.42|2104.92|2105.42|2104.92|2105.17|2104.67|39
1648222700000|2022-03-25 15:38:20|2105.29|2104.79|2105.67|2105.17|2105.79|2105.29|2105.17|2104.67|32
1648222710000|2022-03-25 15:38:30|2105.79|2105.29|2105.67|2105.17|2106.17|2105.67|2105.42|2104.92|32
1648222720000|2022-03-25 15:38:40|2105.54|2105.04|2105.42|2104.92|2105.54|2105.04|2105.17|2104.67|20
1648222730000|2022-03-25 15:38:50|2105.54|2105.04|2105.79|2105.29|2105.92|2105.42|2105.42|2104.92|71
1648222740000|2022-03-25 15:39:00|2105.92|2105.42|2105.67|2105.17|2105.92|2105.42|2105.17|2104.67|67
1648222750000|2022-03-25 15:39:10|2105.42|2104.92|2105.54|2105.04|2105.67|2105.17|2105.17|2104.67|139
1648222760000|2022-03-25 15:39:20|2105.42|2104.92|2105.42|2104.92|2105.92|2105.42|2105.42|2104.92|51
1648222770000|2022-03-25 15:39:30|2105.29|2104.79|2105.42|2104.92|2105.42|2104.92|2105.29|2104.79|223
1648222780000|2022-03-25 15:39:40|2105.29|2104.79|2105.29|2104.79|2105.67|2105.17|2105.17|2104.67|117
1648222790000|2022-03-25 15:39:50|2105.42|2104.92|2105.17|2104.67|2105.42|2104.92|2104.92|2104.42|25
1648222800000|2022-03-25 15:40:00|2104.92|2104.42|2105.17|2104.67|2105.79|2105.29|2104.92|2104.42|43
1648222810000|2022-03-25 15:40:10|2105.29|2104.79|2105.67|2105.17|2105.67|2105.17|2105.17|2104.67|40
1648222820000|2022-03-25 15:40:20|2105.92|2105.42|2106.67|2106.17|2106.67|2106.17|2105.67|2105.17|61
1648222830000|2022-03-25 15:40:30|2106.79|2106.29|2107.17|2106.67|2107.17|2106.67|2106.79|2106.29|58
1648222840000|2022-03-25 15:40:40|2106.92|2106.42|2106.17|2105.67|2106.92|2106.42|2105.92|2105.42|120
1648222850000|2022-03-25 15:40:50|2106.29|2105.79|2106.42|2105.92|2106.42|2105.92|2106.04|2105.54|34
1648222860000|2022-03-25 15:41:00|2106.67|2106.17|2106.92|2106.42|2106.92|2106.42|2106.42|2105.92|49
1648222870000|2022-03-25 15:41:10|2107.04|2106.54|2107.54|2107.04|2107.67|2107.17|2107.04|2106.54|24
1648222880000|2022-03-25 15:41:20|2107.67|2107.17|2107.67|2107.17|2107.92|2107.42|2107.54|2107.04|57
1648222890000|2022-03-25 15:41:30|2107.42|2106.92|2107.79|2107.29|2107.92|2107.42|2107.42|2106.92|45
1648222900000|2022-03-25 15:41:40|2107.92|2107.42|2107.79|2107.29|2107.92|2107.42|2107.67|2107.17|13
1648222910000|2022-03-25 15:41:50|2107.67|2107.17|2107.67|2107.17|2107.92|2107.42|2107.67|2107.17|40
1648222920000|2022-03-25 15:42:00|2107.79|2107.29|2107.92|2107.42|2107.92|2107.42|2107.67|2107.17|55
1648222930000|2022-03-25 15:42:10|2107.67|2107.17|2107.67|2107.17|2107.67|2107.17|2107.42|2106.92|49
1648222940000|2022-03-25 15:42:20|2107.79|2107.29|2107.92|2107.42|2108.04|2107.54|2107.67|2107.17|21
1648222950000|2022-03-25 15:42:30|2107.79|2107.29|2107.92|2107.42|2108.17|2107.67|2107.79|2107.29|78
1648222960000|2022-03-25 15:42:40|2108.04|2107.54|2107.92|2107.42|2108.17|2107.67|2107.92|2107.42|5
1648222970000|2022-03-25 15:42:50|2107.79|2107.29|2107.92|2107.42|2107.92|2107.42|2107.79|2107.29|82
1648222980000|2022-03-25 15:43:00|2108.17|2107.67|2108.92|2108.42|2108.92|2108.42|2108.17|2107.67|74
1648222990000|2022-03-25 15:43:10|2109.04|2108.54|2108.67|2108.17|2109.04|2108.54|2108.67|2108.17|66
1648223000000|2022-03-25 15:43:20|2108.79|2108.29|2109.17|2108.67|2109.17|2108.67|2108.67|2108.17|43
1648223010000|2022-03-25 15:43:30|2109.29|2108.79|2109.42|2108.92|2109.42|2108.92|2109.17|2108.67|24
1648223020000|2022-03-25 15:43:40|2109.54|2109.04|2109.17|2108.67|2109.67|2109.17|2108.92|2108.42|52
1648223030000|2022-03-25 15:43:50|2109.04|2108.54|2108.42|2107.92|2109.04|2108.54|2108.29|2107.79|71
1648223040000|2022-03-25 15:44:00|2108.29|2107.79|2108.42|2107.92|2108.54|2108.04|2108.04|2107.54|46
1648223050000|2022-03-25 15:44:10|2108.54|2108.04|2108.92|2108.42|2108.92|2108.42|2108.54|2108.04|31
1648223060000|2022-03-25 15:44:20|2108.79|2108.29|2108.67|2108.17|2108.92|2108.42|2108.42|2107.92|33
1648223070000|2022-03-25 15:44:30|2108.54|2108.04|2108.67|2108.17|2108.67|2108.17|2108.42|2107.92|23
1648223080000|2022-03-25 15:44:40|2108.79|2108.29|2109.17|2108.67|2109.17|2108.67|2108.79|2108.29|26
1648223090000|2022-03-25 15:44:50|2108.92|2108.42|2109.17|2108.67|2109.17|2108.67|2108.92|2108.42|14
1648223100000|2022-03-25 15:45:00|2109.04|2108.54|2108.79|2108.29|2109.17|2108.67|2108.67|2108.17|48
1648223110000|2022-03-25 15:45:10|2108.67|2108.17|2108.67|2108.17|2108.92|2108.42|2108.54|2108.04|95
1648223120000|2022-03-25 15:45:20|2108.92|2108.42|2108.92|2108.42|2108.92|2108.42|2108.79|2108.29|50
1648223130000|2022-03-25 15:45:30|2108.79|2108.29|2108.92|2108.42|2108.92|2108.42|2108.67|2108.17|31
1648223140000|2022-03-25 15:45:40|2108.79|2108.29|2108.67|2108.17|2108.79|2108.29|2108.67|2108.17|35
1648223150000|2022-03-25 15:45:50|2108.54|2108.04|2109.04|2108.54|2109.17|2108.67|2108.54|2108.04|30
1648223160000|2022-03-25 15:46:00|2108.92|2108.42|2108.92|2108.42|2109.04|2108.54|2108.67|2108.17|36
1648223170000|2022-03-25 15:46:10|2109.04|2108.54|2108.92|2108.42|2109.04|2108.54|2108.92|2108.42|11
1648223180000|2022-03-25 15:46:20|2109.04|2108.54|2108.92|2108.42|2109.17|2108.67|2108.92|2108.42|26
1648223190000|2022-03-25 15:46:30|2108.79|2108.29|2108.92|2108.42|2109.17|2108.67|2108.67|2108.17|18
1648223200000|2022-03-25 15:46:40|2108.67|2108.17|2109.67|2109.17|2109.67|2109.17|2108.67|2108.17|47
1648223210000|2022-03-25 15:46:50|2109.92|2109.42|2109.92|2109.42|2110.17|2109.67|2109.92|2109.42|28
1648223220000|2022-03-25 15:47:00|2109.67|2109.17|2109.42|2108.92|2109.92|2109.42|2109.29|2108.79|55
1648223230000|2022-03-25 15:47:10|2109.54|2109.04|2109.42|2108.92|2109.67|2109.17|2109.42|2108.92|5
1648223240000|2022-03-25 15:47:20|2109.29|2108.79|2109.17|2108.67|2109.42|2108.92|2108.92|2108.42|43
1648223250000|2022-03-25 15:47:30|2109.42|2108.92|2109.42|2108.92|2109.54|2109.04|2109.42|2108.92|29
1648223260000|2022-03-25 15:47:40|2109.17|2108.67|2109.67|2109.17|2109.67|2109.17|2109.17|2108.67|14
1648223270000|2022-03-25 15:47:50|2109.79|2109.29|2109.67|2109.17|2109.92|2109.42|2109.67|2109.17|21
1648223280000|2022-03-25 15:48:00|2109.79|2109.29|2109.42|2108.92|2109.79|2109.29|2109.17|2108.67|11
1648223290000|2022-03-25 15:48:10|2109.29|2108.79|2109.67|2109.17|2109.67|2109.17|2109.17|2108.67|12
1648223300000|2022-03-25 15:48:20|2109.54|2109.04|2109.92|2109.42|2110.17|2109.67|2109.54|2109.04|47
1648223310000|2022-03-25 15:48:30|2110.04|2109.54|2110.17|2109.67|2110.17|2109.67|2109.92|2109.42|19
1648223320000|2022-03-25 15:48:40|2110.29|2109.79|2110.17|2109.67|2110.42|2109.92|2110.17|2109.67|25
1648223330000|2022-03-25 15:48:50|2109.92|2109.42|2109.42|2108.92|2109.92|2109.42|2109.29|2108.79|34
1648223340000|2022-03-25 15:49:00|2109.29|2108.79|2108.42|2107.92|2109.42|2108.92|2108.42|2107.92|112
1648223350000|2022-03-25 15:49:10|2108.67|2108.17|2108.67|2108.17|2108.67|2108.17|2108.54|2108.04|32
1648223360000|2022-03-25 15:49:20|2108.79|2108.29|2108.92|2108.42|2109.17|2108.67|2108.67|2108.17|24
1648223370000|2022-03-25 15:49:30|2109.04|2108.54|2109.17|2108.67|2109.17|2108.67|2108.92|2108.42|18
1648223380000|2022-03-25 15:49:40|2109.04|2108.54|2108.92|2108.42|2109.04|2108.54|2108.67|2108.17|31
1648223390000|2022-03-25 15:49:50|2108.79|2108.29|2108.42|2107.92|2108.92|2108.42|2108.42|2107.92|22
1648223400000|2022-03-25 15:50:00|2108.29|2107.79|2108.17|2107.67|2108.42|2107.92|2107.67|2107.17|59
1648223410000|2022-03-25 15:50:10|2108.04|2107.54|2108.17|2107.67|2108.17|2107.67|2107.67|2107.17|54
1648223420000|2022-03-25 15:50:20|2108.29|2107.79|2108.92|2108.42|2108.92|2108.42|2108.29|2107.79|24
1648223430000|2022-03-25 15:50:30|2109.04|2108.54|2109.17|2108.67|2109.42|2108.92|2109.04|2108.54|33
1648223440000|2022-03-25 15:50:40|2109.29|2108.79|2109.17|2108.67|2109.42|2108.92|2109.17|2108.67|18
1648223450000|2022-03-25 15:50:50|2109.29|2108.79|2109.17|2108.67|2109.42|2108.92|2109.17|2108.67|3
1648223460000|2022-03-25 15:51:00|2108.92|2108.42|2108.92|2108.42|2109.17|2108.67|2108.79|2108.29|51
1648223470000|2022-03-25 15:51:10|||||||||1
1648223480000|2022-03-25 15:51:20|2109.04|2108.54|2108.67|2108.17|2109.04|2108.54|2108.67|2108.17|21
1648223490000|2022-03-25 15:51:30|2108.79|2108.29|2108.17|2107.67|2108.79|2108.29|2108.17|2107.67|22
1648223500000|2022-03-25 15:51:40|2108.04|2107.54|2107.92|2107.42|2108.17|2107.67|2107.67|2107.17|72
1648223510000|2022-03-25 15:51:50|2108.04|2107.54|2108.29|2107.79|2108.42|2107.92|2107.79|2107.29|126
1648223520000|2022-03-25 15:52:00|2108.17|2107.67|2108.54|2108.04|2108.67|2108.17|2108.17|2107.67|31
1648223530000|2022-03-25 15:52:10|2108.42|2107.92|2108.67|2108.17|2108.92|2108.42|2108.42|2107.92|19
1648223540000|2022-03-25 15:52:20|2108.79|2108.29|2108.67|2108.17|2108.92|2108.42|2108.67|2108.17|28
1648223550000|2022-03-25 15:52:30|2108.42|2107.92|2108.42|2107.92|2108.54|2108.04|2108.42|2107.92|13
1648223560000|2022-03-25 15:52:40|2108.54|2108.04|2108.79|2108.29|2108.92|2108.42|2108.54|2108.04|23
1648223570000|2022-03-25 15:52:50|2108.67|2108.17|2108.79|2108.29|2108.79|2108.29|2108.42|2107.92|27
1648223580000|2022-03-25 15:53:00|2108.67|2108.17|2108.92|2108.42|2108.92|2108.42|2108.42|2107.92|48
1648223590000|2022-03-25 15:53:10|2109.17|2108.67|2109.67|2109.17|2109.92|2109.42|2109.17|2108.67|49
1648223600000|2022-03-25 15:53:20|2109.42|2108.92|2109.17|2108.67|2109.42|2108.92|2109.17|2108.67|10
1648223610000|2022-03-25 15:53:30|2109.29|2108.79|2109.17|2108.67|2109.42|2108.92|2109.17|2108.67|28
1648223620000|2022-03-25 15:53:40|2109.29|2108.79|2108.92|2108.42|2109.29|2108.79|2108.92|2108.42|27
1648223630000|2022-03-25 15:53:50|2109.04|2108.54|2108.92|2108.42|2109.04|2108.54|2108.92|2108.42|10
1648223640000|2022-03-25 15:54:00|2108.67|2108.17|2107.42|2106.92|2108.67|2108.17|2107.42|2106.92|167
1648223650000|2022-03-25 15:54:10|2107.17|2106.67|2107.67|2107.17|2107.67|2107.17|2107.17|2106.67|92
1648223660000|2022-03-25 15:54:20|2107.54|2107.04|2107.29|2106.79|2107.79|2107.29|2107.17|2106.67|65
1648223670000|2022-03-25 15:54:30|2107.17|2106.67|2106.92|2106.42|2107.29|2106.79|2106.92|2106.42|31
1648223680000|2022-03-25 15:54:40|2106.79|2106.29|2106.79|2106.29|2106.92|2106.42|2106.67|2106.17|77
1648223690000|2022-03-25 15:54:50|2106.67|2106.17|2106.17|2105.67|2106.67|2106.17|2106.17|2105.67|50
1648223700000|2022-03-25 15:55:00|2106.29|2105.79|2106.92|2106.42|2107.04|2106.54|2106.17|2105.67|225
1648223710000|2022-03-25 15:55:10|2107.04|2106.54|2106.67|2106.17|2107.17|2106.67|2106.67|2106.17|14
1648223720000|2022-03-25 15:55:20|2106.42|2105.92|2106.42|2105.92|2106.67|2106.17|2106.17|2105.67|51
1648223730000|2022-03-25 15:55:30|2106.54|2106.04|2106.17|2105.67|2106.67|2106.17|2106.17|2105.67|11
1648223740000|2022-03-25 15:55:40|2106.04|2105.54|2105.92|2105.42|2106.17|2105.67|2105.79|2105.29|21
1648223750000|2022-03-25 15:55:50|2106.17|2105.67|2106.67|2106.17|2106.67|2106.17|2106.04|2105.54|102
1648223760000|2022-03-25 15:56:00|2106.54|2106.04|2106.29|2105.79|2106.54|2106.04|2106.17|2105.67|12
1648223770000|2022-03-25 15:56:10|2106.17|2105.67|2105.67|2105.17|2106.17|2105.67|2105.67|2105.17|2
1648223780000|2022-03-25 15:56:20|2105.79|2105.29|2105.79|2105.29|2105.79|2105.29|2105.67|2105.17|20
1648223790000|2022-03-25 15:56:30|2105.67|2105.17|2105.67|2105.17|2105.67|2105.17|2105.42|2104.92|13
1648223800000|2022-03-25 15:56:40|2105.54|2105.04|2105.67|2105.17|2105.79|2105.29|2105.42|2104.92|29
1648223810000|2022-03-25 15:56:50|2105.54|2105.04|2105.42|2104.92|2105.54|2105.04|2105.17|2104.67|30
1648223820000|2022-03-25 15:57:00|2105.17|2104.67|2104.67|2104.17|2105.17|2104.67|2104.67|2104.17|20
1648223830000|2022-03-25 15:57:10|2104.79|2104.29|2104.67|2104.17|2104.79|2104.29|2104.67|2104.17|24
1648223840000|2022-03-25 15:57:20|2104.79|2104.29|2104.67|2104.17|2105.04|2104.54|2104.67|2104.17|49
1648223850000|2022-03-25 15:57:30|2104.79|2104.29|2104.79|2104.29|2104.92|2104.42|2104.67|2104.17|22
1648223860000|2022-03-25 15:57:40|2104.67|2104.17|2104.67|2104.17|2104.67|2104.17|2104.67|2104.17|22
1648223870000|2022-03-25 15:57:50|2104.92|2104.42|2105.17|2104.67|2105.17|2104.67|2104.92|2104.42|36
1648223880000|2022-03-25 15:58:00|2105.29|2104.79|2104.92|2104.42|2105.42|2104.92|2104.92|2104.42|61
1648223890000|2022-03-25 15:58:10|2105.17|2104.67|2105.42|2104.92|2105.42|2104.92|2104.92|2104.42|70
1648223900000|2022-03-25 15:58:20|2105.54|2105.04|2106.17|2105.67|2106.17|2105.67|2105.54|2105.04|80
1648223910000|2022-03-25 15:58:30|2106.29|2105.79|2106.42|2105.92|2106.67|2106.17|2106.29|2105.79|26
1648223920000|2022-03-25 15:58:40|2106.29|2105.79|2105.92|2105.42|2106.29|2105.79|2105.92|2105.42|30
1648223930000|2022-03-25 15:58:50|2106.04|2105.54|2106.42|2105.92|2106.42|2105.92|2105.92|2105.42|10
1648223940000|2022-03-25 15:59:00|2106.79|2106.29|2106.67|2106.17|2106.79|2106.29|2106.54|2106.04|26
1648223950000|2022-03-25 15:59:10|2106.54|2106.04|2106.42|2105.92|2106.67|2106.17|2106.42|2105.92|22
1648223960000|2022-03-25 15:59:20|2106.29|2105.79|2106.17|2105.67|2106.42|2105.92|2105.92|2105.42|15
1648223970000|2022-03-25 15:59:30|2106.42|2105.92|2106.42|2105.92|2106.67|2106.17|2106.42|2105.92|29
1648223980000|2022-03-25 15:59:40|2106.54|2106.04|2106.54|2106.04|2106.92|2106.42|2106.42|2105.92|77
1648223990000|2022-03-25 15:59:50|2106.42|2105.92|2106.42|2105.92|2106.54|2106.04|2106.29|2105.79|39
1648224000000|2022-03-25 16:00:00|2106.29|2105.79|2106.54|2106.04|2106.92|2106.42|2106.17|2105.67|67
1648224010000|2022-03-25 16:00:10|2106.67|2106.17|2106.67|2106.17|2106.92|2106.42|2106.67|2106.17|18
1648224020000|2022-03-25 16:00:20|2106.54|2106.04|2105.92|2105.42|2106.67|2106.17|2105.92|2105.42|22
1648224030000|2022-03-25 16:00:30|2105.79|2105.29|2105.92|2105.42|2105.92|2105.42|2105.67|2105.17|83
1648224040000|2022-03-25 16:00:40|2105.79|2105.29|2105.67|2105.17|2105.92|2105.42|2105.67|2105.17|32
1648224050000|2022-03-25 16:00:50|2105.79|2105.29|2105.42|2104.92|2105.92|2105.42|2105.42|2104.92|38
1648224060000|2022-03-25 16:01:00|2105.29|2104.79|2104.92|2104.42|2105.29|2104.79|2104.79|2104.29|42
1648224070000|2022-03-25 16:01:10|2104.79|2104.29|2105.17|2104.67|2105.42|2104.92|2104.67|2104.17|63
1648224080000|2022-03-25 16:01:20|2105.29|2104.79|2104.92|2104.42|2105.29|2104.79|2104.92|2104.42|37
1648224090000|2022-03-25 16:01:30|2104.79|2104.29|2105.04|2104.54|2105.17|2104.67|2104.67|2104.17|33
1648224100000|2022-03-25 16:01:40|2104.92|2104.42|2105.17|2104.67|2105.17|2104.67|2104.92|2104.42|17
1648224110000|2022-03-25 16:01:50|2105.42|2104.92|2105.67|2105.17|2105.67|2105.17|2105.42|2104.92|36
1648224120000|2022-03-25 16:02:00|2105.92|2105.42|2106.17|2105.67|2106.17|2105.67|2105.92|2105.42|60
1648224130000|2022-03-25 16:02:10|||||||||55
1648224140000|2022-03-25 16:02:20|2106.04|2105.54|2106.17|2105.67|2106.17|2105.67|2105.92|2105.42|34
1648224150000|2022-03-25 16:02:30|2106.04|2105.54|2106.42|2105.92|2106.42|2105.92|2106.04|2105.54|34
1648224160000|2022-03-25 16:02:40|2106.04|2105.54|2105.92|2105.42|2106.42|2105.92|2105.92|2105.42|79
1648224170000|2022-03-25 16:02:50|2106.04|2105.54|2105.67|2105.17|2106.04|2105.54|2105.67|2105.17|6
1648224180000|2022-03-25 16:03:00|2105.54|2105.04|2105.67|2105.17|2105.67|2105.17|2105.42|2104.92|92
1648224190000|2022-03-25 16:03:10|2105.92|2105.42|2105.92|2105.42|2105.92|2105.42|2105.92|2105.42|39
1648224200000|2022-03-25 16:03:20|2106.04|2105.54|2106.17|2105.67|2106.17|2105.67|2106.04|2105.54|40
1648224210000|2022-03-25 16:03:30|2106.04|2105.54|2106.17|2105.67|2106.17|2105.67|2105.92|2105.42|47
1648224220000|2022-03-25 16:03:40|2106.42|2105.92|2106.42|2105.92|2106.54|2106.04|2106.42|2105.92|32
1648224230000|2022-03-25 16:03:50|2106.29|2105.79|2106.42|2105.92|2106.42|2105.92|2106.17|2105.67|65
1648224240000|2022-03-25 16:04:00|2106.29|2105.79|2106.17|2105.67|2106.42|2105.92|2106.17|2105.67|35
1648224250000|2022-03-25 16:04:10|2106.29|2105.79|2106.42|2105.92|2106.67|2106.17|2106.29|2105.79|48
1648224260000|2022-03-25 16:04:20|2106.17|2105.67|2105.67|2105.17|2106.17|2105.67|2105.67|2105.17|32
1648224270000|2022-03-25 16:04:30|2105.54|2105.04|2106.17|2105.67|2106.29|2105.79|2105.42|2104.92|62
1648224280000|2022-03-25 16:04:40|2106.29|2105.79|2106.17|2105.67|2106.42|2105.92|2106.17|2105.67|45
1648224290000|2022-03-25 16:04:50|2106.29|2105.79|2106.42|2105.92|2106.42|2105.92|2106.29|2105.79|34
1648224300000|2022-03-25 16:05:00|2106.54|2106.04|2106.92|2106.42|2107.17|2106.67|2106.54|2106.04|119
1648224310000|2022-03-25 16:05:10|2107.04|2106.54|2106.79|2106.29|2107.17|2106.67|2106.79|2106.29|46
1648224320000|2022-03-25 16:05:20|2106.67|2106.17|2106.67|2106.17|2106.67|2106.17|2106.54|2106.04|45
1648224330000|2022-03-25 16:05:30|2106.79|2106.29|2107.17|2106.67|2107.17|2106.67|2106.79|2106.29|53
1648224340000|2022-03-25 16:05:40|2107.04|2106.54|2107.17|2106.67|2107.17|2106.67|2106.92|2106.42|19
1648224350000|2022-03-25 16:05:50|2107.29|2106.79|2107.17|2106.67|2107.67|2107.17|2107.04|2106.54|74
1648224360000|2022-03-25 16:06:00|2107.42|2106.92|2106.92|2106.42|2107.42|2106.92|2106.92|2106.42|40
1648224370000|2022-03-25 16:06:10|2107.04|2106.54|2107.17|2106.67|2107.17|2106.67|2106.92|2106.42|68
1648224380000|2022-03-25 16:06:20|2107.04|2106.54|2106.67|2106.17|2107.04|2106.54|2106.67|2106.17|42
1648224390000|2022-03-25 16:06:30|2106.92|2106.42|2106.67|2106.17|2106.92|2106.42|2106.67|2106.17|108
1648224400000|2022-03-25 16:06:40|2106.54|2106.04|2106.42|2105.92|2106.67|2106.17|2106.17|2105.67|184
1648224410000|2022-03-25 16:06:50|2106.67|2106.17|2107.04|2106.54|2107.04|2106.54|2106.67|2106.17|30
1648224420000|2022-03-25 16:07:00|2106.92|2106.42|2106.92|2106.42|2106.92|2106.42|2106.92|2106.42|36
1648224440000|2022-03-25 16:07:20|2106.67|2106.17|2106.67|2106.17|2106.67|2106.17|2106.42|2105.92|81
1648224450000|2022-03-25 16:07:30|2106.92|2106.42|2106.67|2106.17|2107.17|2106.67|2106.67|2106.17|77
1648224460000|2022-03-25 16:07:40|2106.42|2105.92|2106.54|2106.04|2106.67|2106.17|2106.42|2105.92|24
1648224470000|2022-03-25 16:07:50|2106.42|2105.92|2106.42|2105.92|2106.67|2106.17|2106.42|2105.92|43
1648224480000|2022-03-25 16:08:00|2106.17|2105.67|2105.67|2105.17|2106.17|2105.67|2105.67|2105.17|36
1648224490000|2022-03-25 16:08:10|2105.79|2105.29|2106.17|2105.67|2106.42|2105.92|2105.79|2105.29|96
1648224500000|2022-03-25 16:08:20|2106.29|2105.79|2106.67|2106.17|2106.67|2106.17|2106.17|2105.67|32
1648224510000|2022-03-25 16:08:30|2106.54|2106.04|2106.67|2106.17|2106.67|2106.17|2106.42|2105.92|79
1648224520000|2022-03-25 16:08:40|2106.92|2106.42|2106.92|2106.42|2106.92|2106.42|2106.67|2106.17|57
1648224530000|2022-03-25 16:08:50|2107.04|2106.54|2107.17|2106.67|2107.17|2106.67|2107.04|2106.54|46
1648224540000|2022-03-25 16:09:00|2107.04|2106.54|2106.92|2106.42|2107.17|2106.67|2106.92|2106.42|60
1648224560000|2022-03-25 16:09:20|2107.04|2106.54|2106.92|2106.42|2107.29|2106.79|2106.92|2106.42|65
1648224570000|2022-03-25 16:09:30|2107.04|2106.54|2107.42|2106.92|2107.42|2106.92|2107.04|2106.54|48
1648224580000|2022-03-25 16:09:40|2107.17|2106.67|2107.42|2106.92|2107.42|2106.92|2107.17|2106.67|115
1648224590000|2022-03-25 16:09:50|2107.29|2106.79|2107.17|2106.67|2107.29|2106.79|2107.17|2106.67|26
1648224600000|2022-03-25 16:10:00|2107.29|2106.79|2107.67|2107.17|2107.67|2107.17|2107.29|2106.79|73
1648224610000|2022-03-25 16:10:10|2107.79|2107.29|2108.42|2107.92|2108.42|2107.92|2107.79|2107.29|99
1648224620000|2022-03-25 16:10:20|2108.54|2108.04|2108.42|2107.92|2108.67|2108.17|2108.42|2107.92|84
1648224630000|2022-03-25 16:10:30|2108.54|2108.04|2108.42|2107.92|2108.67|2108.17|2108.42|2107.92|50
1648224640000|2022-03-25 16:10:40|2108.54|2108.04|2108.17|2107.67|2108.67|2108.17|2108.17|2107.67|83
1648224650000|2022-03-25 16:10:50|2108.04|2107.54|2107.67|2107.17|2108.17|2107.67|2107.67|2107.17|20
1648224660000|2022-03-25 16:11:00|2107.42|2106.92|2107.92|2107.42|2107.92|2107.42|2107.42|2106.92|66
1648224670000|2022-03-25 16:11:10|2108.04|2107.54|2108.42|2107.92|2108.42|2107.92|2107.67|2107.17|90
1648224680000|2022-03-25 16:11:20|2108.17|2107.67|2108.67|2108.17|2108.67|2108.17|2108.17|2107.67|41
1648224690000|2022-03-25 16:11:30|2108.79|2108.29|2108.92|2108.42|2108.92|2108.42|2108.67|2108.17|59
1648224700000|2022-03-25 16:11:40|2109.04|2108.54|2108.92|2108.42|2109.17|2108.67|2108.79|2108.29|70
1648224710000|2022-03-25 16:11:50|2108.79|2108.29|2108.67|2108.17|2108.92|2108.42|2108.67|2108.17|75
1648224720000|2022-03-25 16:12:00|2108.79|2108.29|2108.92|2108.42|2109.17|2108.67|2108.79|2108.29|63
1648224730000|2022-03-25 16:12:10|2109.04|2108.54|2109.17|2108.67|2109.17|2108.67|2108.92|2108.42|60
1648224740000|2022-03-25 16:12:20|2109.29|2108.79|2109.17|2108.67|2109.67|2109.17|2109.17|2108.67|119
1648224750000|2022-03-25 16:12:30|2109.29|2108.79|2109.42|2108.92|2109.42|2108.92|2109.29|2108.79|26
1648224760000|2022-03-25 16:12:40|2109.17|2108.67|2109.17|2108.67|2109.17|2108.67|2109.17|2108.67|40
1648224770000|2022-03-25 16:12:50|2108.92|2108.42|2108.42|2107.92|2108.92|2108.42|2108.42|2107.92|59
1648224780000|2022-03-25 16:13:00|2108.54|2108.04|2108.67|2108.17|2108.67|2108.17|2108.42|2107.92|45
1648224790000|2022-03-25 16:13:10|2108.79|2108.29|2108.42|2107.92|2108.79|2108.29|2108.42|2107.92|129
1648224800000|2022-03-25 16:13:20|2108.54|2108.04|2108.92|2108.42|2108.92|2108.42|2108.54|2108.04|27
1648224810000|2022-03-25 16:13:30|2109.04|2108.54|2109.29|2108.79|2109.42|2108.92|2108.92|2108.42|93
1648224820000|2022-03-25 16:13:40|2109.17|2108.67|2109.42|2108.92|2109.42|2108.92|2109.17|2108.67|14
1648224830000|2022-03-25 16:13:50|2109.29|2108.79|2109.17|2108.67|2109.42|2108.92|2109.17|2108.67|71
1648224840000|2022-03-25 16:14:00|2109.42|2108.92|2108.92|2108.42|2109.42|2108.92|2108.79|2108.29|70
1648224850000|2022-03-25 16:14:10|2109.17|2108.67|2109.42|2108.92|2109.67|2109.17|2109.17|2108.67|76
1648224860000|2022-03-25 16:14:20|2109.54|2109.04|2109.67|2109.17|2109.67|2109.17|2109.54|2109.04|49
1648224870000|2022-03-25 16:14:30|2109.92|2109.42|2109.67|2109.17|2109.92|2109.42|2109.67|2109.17|43
1648224880000|2022-03-25 16:14:40|2109.42|2108.92|2109.17|2108.67|2109.42|2108.92|2109.17|2108.67|70
1648224890000|2022-03-25 16:14:50|2109.04|2108.54|2109.04|2108.54|2109.17|2108.67|2108.67|2108.17|85
1648224900000|2022-03-25 16:15:00|2109.17|2108.67|2109.17|2108.67|2109.17|2108.67|2108.92|2108.42|113
1648224910000|2022-03-25 16:15:10|2109.42|2108.92|2109.17|2108.67|2109.67|2109.17|2109.17|2108.67|114
1648224920000|2022-03-25 16:15:20|2109.29|2108.79|2109.42|2108.92|2109.42|2108.92|2109.29|2108.79|35
1648224930000|2022-03-25 16:15:30|2109.54|2109.04|2109.92|2109.42|2109.92|2109.42|2109.54|2109.04|65
1648224950000|2022-03-25 16:15:50|2110.04|2109.54|2109.17|2108.67|2110.17|2109.67|2109.17|2108.67|135
1648224960000|2022-03-25 16:16:00|2109.29|2108.79|2109.54|2109.04|2109.92|2109.42|2109.29|2108.79|129
1648224970000|2022-03-25 16:16:10|2109.42|2108.92|2108.92|2108.42|2109.42|2108.92|2108.92|2108.42|60
1648224980000|2022-03-25 16:16:20|2108.79|2108.29|2109.42|2108.92|2109.42|2108.92|2108.67|2108.17|56
1648224990000|2022-03-25 16:16:30|2109.54|2109.04|2109.42|2108.92|2109.67|2109.17|2109.42|2108.92|47
1648225000000|2022-03-25 16:16:40|2109.29|2108.79|2109.17|2108.67|2109.42|2108.92|2109.04|2108.54|48
1648225010000|2022-03-25 16:16:50|2109.04|2108.54|2109.17|2108.67|2109.17|2108.67|2108.92|2108.42|76
1648225020000|2022-03-25 16:17:00|2109.29|2108.79|2109.17|2108.67|2109.42|2108.92|2109.17|2108.67|63
1648225030000|2022-03-25 16:17:10|2108.79|2108.29|2108.17|2107.67|2108.79|2108.29|2107.92|2107.42|45
1648225040000|2022-03-25 16:17:20|2108.67|2108.17|2108.67|2108.17|2108.92|2108.42|2108.42|2107.92|113
1648225050000|2022-03-25 16:17:30|2108.79|2108.29|2109.17|2108.67|2109.42|2108.92|2108.79|2108.29|51
1648225060000|2022-03-25 16:17:40|2109.29|2108.79|2108.92|2108.42|2109.42|2108.92|2108.92|2108.42|34
1648225070000|2022-03-25 16:17:50|2108.79|2108.29|2109.17|2108.67|2109.17|2108.67|2108.67|2108.17|39
1648225080000|2022-03-25 16:18:00|2109.42|2108.92|2109.67|2109.17|2109.67|2109.17|2109.42|2108.92|104
1648225090000|2022-03-25 16:18:10|2109.79|2109.29|2109.92|2109.42|2110.29|2109.79|2109.79|2109.29|110
1648225100000|2022-03-25 16:18:20|2109.67|2109.17|2109.67|2109.17|2109.92|2109.42|2109.67|2109.17|59
1648225110000|2022-03-25 16:18:30|2109.54|2109.04|2109.67|2109.17|2109.67|2109.17|2109.54|2109.04|36
1648225120000|2022-03-25 16:18:40|2109.79|2109.29|2110.17|2109.67|2110.17|2109.67|2109.79|2109.29|30
1648225130000|2022-03-25 16:18:50|2110.04|2109.54|2110.42|2109.92|2110.42|2109.92|2109.92|2109.42|52
1648225140000|2022-03-25 16:19:00|2110.29|2109.79|2110.42|2109.92|2110.42|2109.92|2110.17|2109.67|87
1648225150000|2022-03-25 16:19:10|||||||||48
1648225160000|2022-03-25 16:19:20|2110.54|2110.04|2110.67|2110.17|2110.67|2110.17|2110.42|2109.92|72
1648225170000|2022-03-25 16:19:30|2110.54|2110.04|2110.17|2109.67|2110.67|2110.17|2110.04|2109.54|30
1648225180000|2022-03-25 16:19:40|2109.92|2109.42|2109.67|2109.17|2109.92|2109.42|2109.42|2108.92|74
1648225190000|2022-03-25 16:19:50|2109.54|2109.04|2109.42|2108.92|2109.67|2109.17|2109.17|2108.67|63
1648225200000|2022-03-25 16:20:00|2109.67|2109.17|2109.29|2108.79|2109.67|2109.17|2109.17|2108.67|135
1648225210000|2022-03-25 16:20:10|2109.42|2108.92|2109.29|2108.79|2109.42|2108.92|2109.17|2108.67|57
1648225220000|2022-03-25 16:20:20|2109.17|2108.67|2109.17|2108.67|2109.42|2108.92|2109.17|2108.67|52
1648225230000|2022-03-25 16:20:30|2108.92|2108.42|2108.92|2108.42|2109.17|2108.67|2108.92|2108.42|38
1648225240000|2022-03-25 16:20:40|2109.04|2108.54|2109.04|2108.54|2109.17|2108.67|2108.92|2108.42|48
1648225250000|2022-03-25 16:20:50|2108.92|2108.42|2108.67|2108.17|2109.17|2108.67|2108.67|2108.17|48
1648225260000|2022-03-25 16:21:00|2108.92|2108.42|2109.17|2108.67|2109.17|2108.67|2108.92|2108.42|54
1648225270000|2022-03-25 16:21:10|2109.04|2108.54|2108.67|2108.17|2109.04|2108.54|2108.67|2108.17|40
1648225280000|2022-03-25 16:21:20|2108.42|2107.92|2108.92|2108.42|2108.92|2108.42|2108.29|2107.79|102
1648225290000|2022-03-25 16:21:30|||||||||9
1648225300000|2022-03-25 16:21:40|2108.67|2108.17|2108.42|2107.92|2108.67|2108.17|2108.29|2107.79|57
1648225310000|2022-03-25 16:21:50|||||||||8
1648225320000|2022-03-25 16:22:00|2108.29|2107.79|2108.04|2107.54|2108.29|2107.79|2108.04|2107.54|86
1648225330000|2022-03-25 16:22:10|2107.92|2107.42|2108.17|2107.67|2108.17|2107.67|2107.92|2107.42|36
1648225340000|2022-03-25 16:22:20|2108.42|2107.92|2108.17|2107.67|2108.42|2107.92|2108.17|2107.67|119
1648225350000|2022-03-25 16:22:30|2108.29|2107.79|2108.17|2107.67|2108.42|2107.92|2108.17|2107.67|29
1648225360000|2022-03-25 16:22:40|2108.04|2107.54|2108.17|2107.67|2108.17|2107.67|2108.04|2107.54|50
1648225370000|2022-03-25 16:22:50|2108.29|2107.79|2108.29|2107.79|2108.42|2107.92|2108.17|2107.67|59
1648225380000|2022-03-25 16:23:00|2108.17|2107.67|2108.17|2107.67|2108.29|2107.79|2108.17|2107.67|77
1648225390000|2022-03-25 16:23:10|||||||||16
1648225400000|2022-03-25 16:23:20|2108.29|2107.79|2108.29|2107.79|2108.42|2107.92|2108.29|2107.79|82
1648225410000|2022-03-25 16:23:30|2108.42|2107.92|2108.42|2107.92|2108.42|2107.92|2108.42|2107.92|41
1648225420000|2022-03-25 16:23:40|2108.54|2108.04|2108.54|2108.04|2108.67|2108.17|2108.42|2107.92|274
1648225430000|2022-03-25 16:23:50|2108.42|2107.92|2108.29|2107.79|2108.42|2107.92|2108.04|2107.54|109
1648225440000|2022-03-25 16:24:00|2108.42|2107.92|2108.42|2107.92|2108.42|2107.92|2108.29|2107.79|56
1648225450000|2022-03-25 16:24:10|2108.29|2107.79|2107.92|2107.42|2108.42|2107.92|2107.92|2107.42|118
1648225460000|2022-03-25 16:24:20|2107.79|2107.29|2107.92|2107.42|2107.92|2107.42|2107.67|2107.17|91
1648225470000|2022-03-25 16:24:30|2108.04|2107.54|2108.17|2107.67|2108.17|2107.67|2107.92|2107.42|129
1648225480000|2022-03-25 16:24:40|2108.29|2107.79|2109.29|2108.79|2109.29|2108.79|2108.29|2107.79|101
1648225490000|2022-03-25 16:24:50|2109.42|2108.92|2110.01|2108.51|2110.01|2109.42|2109.29|2107.98|156
1648225500000|2022-03-25 16:25:00|2108.35|2106.85|2109.44|2107.94|2109.44|2107.94|2108.35|2106.85|3
1648225510000|2022-03-25 16:25:10|2109.97|2108.47|2108.92|2107.42|2110|2108.5|2108.92|2107.42|0
1648225520000|2022-03-25 16:25:20|2108.91|2107.41|2109.44|2107.94|2109.45|2107.95|2108.91|2107.41|0
1648225530000|2022-03-25 16:25:30|2109.45|2107.95|2108.93|2107.43|2110|2108.5|2108.93|2107.43|0
1648225540000|2022-03-25 16:25:40|2108.92|2107.42|2108.37|2106.87|2108.93|2107.43|2108.36|2106.86|0
1648225550000|2022-03-25 16:25:50|2108.36|2106.86|2107.8|2106.3|2108.36|2106.86|2107.8|2106.3|0
1648225560000|2022-03-25 16:26:00|2107.81|2106.31|2107.77|2106.27|2108.34|2106.84|2107.77|2106.27|0
1648225570000|2022-03-25 16:26:10|2107.76|2106.26|2107.75|2106.25|2107.77|2106.27|2107.22|2105.72|0
1648225580000|2022-03-25 16:26:20|2107.76|2106.26|2107.76|2106.26|2107.76|2106.26|2107.75|2106.25|0
1648225590000|2022-03-25 16:26:30|2107.75|2106.25|2108.3|2106.8|2108.31|2106.81|2107.75|2106.25|0
1648225600000|2022-03-25 16:26:40|2108.29|2106.79|2108.31|2106.81|2108.31|2106.81|2108.29|2106.79|0
1648225610000|2022-03-25 16:26:50|2108.3|2106.8|2107.76|2106.26|2108.3|2106.8|2107.76|2106.26|0
1648225620000|2022-03-25 16:27:00|2107.77|2106.27|2108.31|2106.81|2108.31|2106.81|2107.76|2106.26|0
1648225630000|2022-03-25 16:27:10|2108.3|2106.8|2108.31|2106.81|2108.31|2106.81|2108.29|2106.79|0
1648225640000|2022-03-25 16:27:20|2108.32|2106.82|2107.76|2106.26|2108.32|2106.82|2107.76|2106.26|0
1648225650000|2022-03-25 16:27:30|2107.77|2106.27|2107.77|2106.27|2107.78|2106.28|2107.76|2106.26|0
1648225660000|2022-03-25 16:27:40|2107.76|2106.26|2107.78|2106.28|2107.78|2106.28|2107.76|2106.26|846
1648225670000|2022-03-25 16:27:50|2107.79|2106.29|2108.31|2106.81|2108.32|2106.82|2107.79|2106.29|0
1648225680000|2022-03-25 16:28:00|2108.32|2106.82|2108.88|2107.38|2108.88|2107.38|2108.32|2106.82|0
1648225690000|2022-03-25 16:28:10|2108.87|2107.37|2108.88|2107.38|2108.89|2107.39|2108.87|2107.37|0
1648225700000|2022-03-25 16:28:20|2108.89|2107.39|2108.89|2107.39|2109.43|2107.93|2108.88|2107.38|0
1648225710000|2022-03-25 16:28:30|2109.42|2107.92|2109.42|2107.92|2109.42|2107.92|2108.88|2107.38|0
1648225720000|2022-03-25 16:28:40|2109.43|2107.93|2109.42|2107.92|2109.43|2107.93|2109.42|2107.92|0
1648225730000|2022-03-25 16:28:50|2109.95|2108.45|2108.9|2107.4|2109.98|2108.48|2108.9|2107.4|0
1648225740000|2022-03-25 16:29:00|2108.91|2107.41|2108.35|2106.85|2108.91|2107.41|2107.81|2106.31|0
1648225750000|2022-03-25 16:29:10|2108.08|2106.58|2107.81|2106.31|2108.34|2106.84|2107.28|2105.78|0
1648225760000|2022-03-25 16:29:20|2107.28|2105.78|2108.34|2106.84|2108.87|2107.37|2107.28|2105.78|0
1648225770000|2022-03-25 16:29:30|2107.81|2106.31|2108.35|2106.85|2108.88|2107.38|2107.8|2106.3|0
1648225780000|2022-03-25 16:29:40|2108.34|2106.84|2108.35|2106.85|2108.35|2106.85|2108.34|2106.84|0
1648225790000|2022-03-25 16:29:50|2107.83|2106.33|2109.43|2107.93|2109.43|2107.93|2107.82|2106.32|0
1648225800000|2022-03-25 16:30:00|2109.42|2107.92|2108.87|2107.37|2109.42|2107.92|2108.87|2107.37|99
1648225810000|2022-03-25 16:30:10|2108.69|2107.19|2105.71|2104.31|2108.7|2107.2|2105.71|2104.31|41
1648225820000|2022-03-25 16:30:20|||||||||38
1648225830000|2022-03-25 16:30:30|2105.58|2104.18|2105.46|2104.06|2105.58|2104.18|2105.46|2104.06|38
1648225840000|2022-03-25 16:30:40|2105.08|2103.68|2105.08|2103.68|2105.21|2103.81|2105.08|2103.68|2
1648225850000|2022-03-25 16:30:50|2104.71|2103.31|2104.46|2103.06|2104.71|2103.31|2104.21|2102.81|19
1648225860000|2022-03-25 16:31:00|2104.33|2102.93|2105.08|2103.68|2105.08|2103.68|2104.08|2102.68|62
1648225870000|2022-03-25 16:31:10|2105.21|2103.81|2105.21|2103.81|2105.21|2103.81|2105.21|2103.81|0
1648225880000|2022-03-25 16:31:20|2105.08|2103.68|2105.83|2104.43|2106.08|2104.68|2105.08|2103.68|35
1648225890000|2022-03-25 16:31:30|2105.71|2104.31|2105.83|2104.43|2105.83|2104.43|2105.71|2104.31|0
1648225920000|2022-03-25 16:32:00|2105.46|2104.06|2105.46|2104.06|2105.46|2104.06|2105.46|2104.06|5
1648225930000|2022-03-25 16:32:10|2105.71|2104.31|2105.71|2104.31|2105.71|2104.31|2105.71|2104.31|19
1648225940000|2022-03-25 16:32:20|2105.33|2103.93|2105.71|2104.31|2105.71|2104.31|2105.33|2103.93|6
1648225950000|2022-03-25 16:32:30|2105.33|2103.93|2106.08|2104.68|2106.08|2104.68|2105.33|2103.93|7
1648225970000|2022-03-25 16:32:50|2106.58|2105.18|2106.58|2105.18|2106.58|2105.18|2106.58|2105.18|10
1648225980000|2022-03-25 16:33:00|2106.33|2104.93|2106.08|2104.68|2106.33|2104.93|2106.08|2104.68|16
1648225990000|2022-03-25 16:33:10|2105.58|2104.18|2105.33|2103.93|2105.58|2104.18|2105.33|2103.93|2
1648226000000|2022-03-25 16:33:20|2104.83|2103.43|2105.21|2103.81|2105.21|2103.81|2104.83|2103.43|10
1648226030000|2022-03-25 16:33:50|2105.33|2103.93|2105.46|2104.06|2105.46|2104.06|2105.33|2103.93|0
1648226040000|2022-03-25 16:34:00|2105.71|2104.31|2105.46|2104.06|2105.71|2104.31|2105.46|2104.06|15
1648226050000|2022-03-25 16:34:10|2105.71|2104.31|2105.71|2104.31|2105.71|2104.31|2105.71|2104.31|5
1648226060000|2022-03-25 16:34:20|2105.08|2103.68|2105.08|2103.68|2105.08|2103.68|2105.08|2103.68|23
1648226070000|2022-03-25 16:34:30|2105.21|2103.81|2105.46|2104.06|2105.46|2104.06|2105.21|2103.81|1
1648226080000|2022-03-25 16:34:40|2105.58|2104.18|2105.58|2104.18|2105.58|2104.18|2105.46|2104.06|0
1648226090000|2022-03-25 16:34:50|2105.21|2103.81|2105.21|2103.81|2105.21|2103.81|2105.21|2103.81|0
1648226100000|2022-03-25 16:35:00|2105.08|2103.68|2105.08|2103.68|2105.08|2103.68|2105.08|2103.68|0
1648226150000|2022-03-25 16:35:50|2105.21|2103.81|2105.21|2103.81|2105.21|2103.81|2105.21|2103.81|0
1648226160000|2022-03-25 16:36:00|2105.08|2103.68|2105.08|2103.68|2105.08|2103.68|2105.08|2103.68|0
1648226240000|2022-03-25 16:37:20|2104.96|2103.56|2105.08|2103.68|2105.08|2103.68|2104.96|2103.56|0
1648226250000|2022-03-25 16:37:30|2104.33|2102.93|2103.71|2102.31|2104.33|2102.93|2103.71|2102.31|22
1648226270000|2022-03-25 16:37:50|2103.58|2102.18|2102.96|2101.56|2103.58|2102.18|2102.96|2101.56|2
1648226290000|2022-03-25 16:38:10|2102.33|2100.93|2101.46|2100.06|2102.33|2100.93|2101.46|2100.06|1501
1648226300000|2022-03-25 16:38:20|2101.58|2100.18|2101.58|2100.18|2101.58|2100.18|2101.58|2100.18|0
1648226320000|2022-03-25 16:38:40|2101.83|2100.43|2102.58|2101.18|2102.71|2101.31|2101.83|2100.43|15
1648226330000|2022-03-25 16:38:50|2102.46|2101.06|2102.46|2101.06|2102.46|2101.06|2102.46|2101.06|0
1648226340000|2022-03-25 16:39:00|2102.33|2100.93|2101.96|2100.56|2102.46|2101.06|2101.96|2100.56|1
1648226350000|2022-03-25 16:39:10|2101.46|2100.06|2101.71|2100.31|2101.71|2100.31|2101.46|2100.06|0
1648226370000|2022-03-25 16:39:30|2101.46|2100.06|2101.46|2100.06|2101.46|2100.06|2101.46|2100.06|0
1648226390000|2022-03-25 16:39:50|2101.58|2100.18|2101.46|2100.06|2101.58|2100.18|2101.46|2100.06|5
1648226410000|2022-03-25 16:40:10|2101.58|2100.18|2101.58|2100.18|2101.58|2100.18|2101.58|2100.18|0
1648226420000|2022-03-25 16:40:20|2101.71|2100.31|2101.71|2100.31|2101.71|2100.31|2101.71|2100.31|0
1648226430000|2022-03-25 16:40:30|2101.83|2100.43|2101.83|2100.43|2101.83|2100.43|2101.83|2100.43|0
1648226440000|2022-03-25 16:40:40|2102.08|2100.68|2102.08|2100.68|2102.08|2100.68|2102.08|2100.68|0
1648226480000|2022-03-25 16:41:20|2101.96|2100.56|2101.96|2100.56|2101.96|2100.56|2101.96|2100.56|0
1648226490000|2022-03-25 16:41:30|2102.08|2100.68|2102.08|2100.68|2102.08|2100.68|2102.08|2100.68|0
1648226550000|2022-03-25 16:42:30|2101.96|2100.56|2101.71|2100.31|2101.96|2100.56|2101.71|2100.31|1
1648226570000|2022-03-25 16:42:50|2101.21|2099.81|2100.33|2098.93|2101.21|2099.81|2100.33|2098.93|5
1648226580000|2022-03-25 16:43:00|2100.96|2099.56|2100.46|2099.06|2100.96|2099.56|2100.46|2099.06|0
1648226590000|2022-03-25 16:43:10|2100.83|2099.43|2100.71|2099.31|2100.83|2099.43|2100.71|2099.31|0
1648226610000|2022-03-25 16:43:30|2100.83|2099.43|2100.83|2099.43|2100.83|2099.43|2100.83|2099.43|0
1648226630000|2022-03-25 16:43:50|2101.71|2100.31|2101.71|2100.31|2101.71|2100.31|2101.71|2100.31|0
1648226650000|2022-03-25 16:44:10|2101.08|2099.68|2101.08|2099.68|2101.08|2099.68|2100.96|2099.56|1
1648226690000|2022-03-25 16:44:50|2101.21|2099.81|2101.21|2099.81|2101.21|2099.81|2101.21|2099.81|0
1648226710000|2022-03-25 16:45:10|2101.33|2099.93|2101.33|2099.93|2101.33|2099.93|2101.33|2099.93|0
1648226720000|2022-03-25 16:45:20|2101.46|2100.06|2101.71|2100.31|2101.71|2100.31|2101.21|2099.81|7
1648226730000|2022-03-25 16:45:30|2101.58|2100.18|2101.58|2100.18|2101.58|2100.18|2101.58|2100.18|0
1648226760000|2022-03-25 16:46:00|2100.96|2099.56|2101.96|2100.56|2101.96|2100.56|2100.96|2099.56|1
1648226770000|2022-03-25 16:46:10|2102.08|2100.68|2102.08|2100.68|2102.08|2100.68|2102.08|2100.68|0
1648226790000|2022-03-25 16:46:30|2102.21|2100.81|2102.21|2100.81|2102.21|2100.81|2102.21|2100.81|0
1648226800000|2022-03-25 16:46:40|||||||||10
1648226820000|2022-03-25 16:47:00|2102.33|2100.93|2102.33|2100.93|2102.33|2100.93|2102.33|2100.93|2
1648226840000|2022-03-25 16:47:20|2102.83|2101.43|2103.08|2101.68|2103.33|2101.93|2102.33|2100.93|11
1648226850000|2022-03-25 16:47:30|2103.21|2101.81|2103.21|2101.81|2103.21|2101.81|2103.21|2101.81|0
1648226860000|2022-03-25 16:47:40|2103.33|2101.93|2103.83|2102.43|2103.83|2102.43|2103.33|2101.93|1
1648226870000|2022-03-25 16:47:50|2104.21|2102.81|2104.08|2102.68|2104.21|2102.81|2104.08|2102.68|0
1648226900000|2022-03-25 16:48:20|2103.46|2102.06|2102.96|2101.56|2103.46|2102.06|2102.96|2101.56|1
1648226930000|2022-03-25 16:48:50|2103.46|2102.06|2103.58|2102.18|2103.58|2102.18|2103.46|2102.06|0
1648226940000|2022-03-25 16:49:00|2103.71|2102.31|2103.71|2102.31|2103.71|2102.31|2103.71|2102.31|0
1648226950000|2022-03-25 16:49:10|2103.58|2102.18|2103.58|2102.18|2103.58|2102.18|2103.58|2102.18|0
1648226990000|2022-03-25 16:49:50|2103.71|2102.31|2103.71|2102.31|2103.71|2102.31|2103.71|2102.31|0
1648227000000|2022-03-25 16:50:00|2103.83|2102.43|2103.96|2102.56|2103.96|2102.56|2103.83|2102.43|0
1648227010000|2022-03-25 16:50:10|2103.71|2102.31|2103.83|2102.43|2103.83|2102.43|2103.71|2102.31|0
1648227020000|2022-03-25 16:50:20|2104.33|2102.93|2104.33|2102.93|2104.33|2102.93|2104.33|2102.93|0
1648227030000|2022-03-25 16:50:30|||||||||5
1648227090000|2022-03-25 16:51:30|2104.71|2103.31|2104.96|2103.56|2105.08|2103.68|2104.58|2103.18|1
1648227120000|2022-03-25 16:52:00|2105.21|2103.81|2104.21|2102.81|2105.21|2103.81|2103.96|2102.56|16
1648227130000|2022-03-25 16:52:10|2104.08|2102.68|2104.08|2102.68|2104.08|2102.68|2104.08|2102.68|0
1648227140000|2022-03-25 16:52:20|2103.96|2102.56|2103.96|2102.56|2103.96|2102.56|2103.96|2102.56|0
1648227150000|2022-03-25 16:52:30|2103.83|2102.43|2103.96|2102.56|2103.96|2102.56|2103.83|2102.43|0
1648227160000|2022-03-25 16:52:40|2103.71|2102.31|2103.71|2102.31|2103.71|2102.31|2103.71|2102.31|0
1648227170000|2022-03-25 16:52:50|2103.58|2102.18|2103.33|2101.93|2103.58|2102.18|2103.33|2101.93|0
1648227190000|2022-03-25 16:53:10|2103.21|2101.81|2103.21|2101.81|2103.21|2101.81|2103.21|2101.81|0
1648227210000|2022-03-25 16:53:30|2103.08|2101.68|2103.21|2101.81|2103.21|2101.81|2103.08|2101.68|2
1648227260000|2022-03-25 16:54:20|2103.83|2102.43|2103.58|2102.18|2103.83|2102.43|2103.58|2102.18|3
1648227270000|2022-03-25 16:54:30|2103.33|2101.93|2102.58|2101.18|2103.33|2101.93|2102.58|2101.18|7
1648227280000|2022-03-25 16:54:40|2102.96|2101.56|2102.46|2101.06|2102.96|2101.56|2102.46|2101.06|1
1648227290000|2022-03-25 16:54:50|2102.71|2101.31|2102.71|2101.31|2102.71|2101.31|2102.71|2101.31|0
1648227320000|2022-03-25 16:55:20|2102.58|2101.18|2102.71|2101.31|2102.71|2101.31|2102.58|2101.18|0
1648227360000|2022-03-25 16:56:00|||||||||2
1648227370000|2022-03-25 16:56:10|2102.83|2101.43|2102.83|2101.43|2103.08|2101.68|2102.83|2101.43|1
1648227390000|2022-03-25 16:56:30|2102.96|2101.56|2102.96|2101.56|2102.96|2101.56|2102.96|2101.56|0
1648227490000|2022-03-25 16:58:10|2104.08|2102.68|2104.08|2102.68|2104.08|2102.68|2103.96|2102.56|7
1648227540000|2022-03-25 16:59:00|2104.21|2102.81|2104.21|2102.81|2104.21|2102.81|2104.21|2102.81|0
1648227560000|2022-03-25 16:59:20|2104.46|2103.06|2104.46|2103.06|2104.46|2103.06|2104.46|2103.06|0
1648227580000|2022-03-25 16:59:40|2104.71|2103.31|2104.71|2103.31|2104.71|2103.31|2104.71|2103.31|0
1648227590000|2022-03-25 16:59:50|2104.96|2103.56|2105.02|2103.52|2105.02|2103.56|2104.96|2103.51|1
1648227600000|2022-03-25 17:00:00|2105.01|2103.51|2104.47|2102.97|2105.01|2103.51|2104.47|2102.97|0
1648227610000|2022-03-25 17:00:10|2104.46|2102.96|2104.46|2102.96|2104.46|2102.96|2104.46|2102.96|0
1648227620000|2022-03-25 17:00:20|2104.45|2102.95|2104.47|2102.97|2104.47|2102.97|2104.45|2102.95|0
1648227630000|2022-03-25 17:00:30|2104.48|2102.98|2105.02|2103.52|2105.02|2103.52|2104.48|2102.98|0
1648227640000|2022-03-25 17:00:40|2105.54|2104.04|2104.99|2103.49|2105.54|2104.04|2104.99|2103.49|0
1648227650000|2022-03-25 17:00:50|2105|2103.5|2105.53|2104.03|2105.53|2104.03|2105|2103.5|0
1648227660000|2022-03-25 17:01:00|2105.52|2104.02|2104.98|2103.48|2105.52|2104.02|2104.98|2103.48|0
1648227680000|2022-03-25 17:01:20|2104.99|2103.49|2104.99|2103.49|2104.99|2103.49|2104.99|2103.49|0
1648227690000|2022-03-25 17:01:30|2104.98|2103.48|2104.98|2103.48|2104.98|2103.48|2104.98|2103.48|0
1648227700000|2022-03-25 17:01:40|2104.97|2103.47|2104.41|2102.91|2104.97|2103.47|2104.41|2102.91|0
1648227710000|2022-03-25 17:01:50|2104.42|2102.92|2104.42|2102.92|2104.42|2102.92|2104.41|2102.91|0
1648227720000|2022-03-25 17:02:00|2104.41|2102.91|2103.86|2102.36|2104.41|2102.91|2103.86|2102.36|0
1648227730000|2022-03-25 17:02:10|2103.87|2102.37|2104.4|2102.9|2104.41|2102.91|2103.86|2102.36|0
1648227740000|2022-03-25 17:02:20|2104.41|2102.91|2104.41|2102.91|2104.41|2102.91|2104.4|2102.9|0
1648227750000|2022-03-25 17:02:30|2104.42|2102.92|2104.96|2103.46|2104.96|2103.46|2104.42|2102.92|0
1648227770000|2022-03-25 17:02:50|2104.97|2103.47|2104.96|2103.46|2104.97|2103.47|2104.96|2103.46|0
1648227780000|2022-03-25 17:03:00|2104.97|2103.47|2105.5|2104|2105.51|2104.01|2104.97|2103.47|0
1648227790000|2022-03-25 17:03:10|2105.49|2103.99|2104.97|2103.47|2105.49|2103.99|2104.96|2103.46|0
1648227800000|2022-03-25 17:03:20|2104.98|2103.48|2105.51|2104.01|2105.51|2104.01|2104.98|2103.48|0
1648227810000|2022-03-25 17:03:30|2105.52|2104.02|2105.52|2104.02|2105.52|2104.02|2105.51|2104.01|0
1648227820000|2022-03-25 17:03:40|2105.51|2104.01|2105.51|2104.01|2105.52|2104.02|2105.51|2104.01|0
1648227830000|2022-03-25 17:03:50|2105.52|2104.02|2105.52|2104.02|2105.53|2104.03|2105.51|2104.01|0
1648227840000|2022-03-25 17:04:00|2105.53|2104.03|2105.53|2104.03|2105.54|2104.04|2105.52|2104.02|0
1648227850000|2022-03-25 17:04:10|2105.54|2104.04|2105.54|2104.04|2105.55|2104.05|2105.54|2104.04|0
1648227860000|2022-03-25 17:04:20|2105.53|2104.03|2105.53|2104.03|2105.54|2104.04|2105.53|2104.03|0
1648227870000|2022-03-25 17:04:30|2105.54|2104.04|2105.56|2104.06|2105.56|2104.06|2105.53|2104.03|0
1648227880000|2022-03-25 17:04:40|2106.08|2104.58|2106.08|2104.58|2106.09|2104.59|2105.55|2104.05|0
1648227890000|2022-03-25 17:04:50|2106.07|2104.57|2106.07|2104.57|2106.07|2104.57|2105.54|2104.04|0
1648227900000|2022-03-25 17:05:00|2106.06|2104.56|2105.52|2104.02|2106.07|2104.57|2105.51|2104.01|0
1648227910000|2022-03-25 17:05:10|2105.51|2104.01|2105.51|2104.01|2105.53|2104.03|2105.51|2104.01|0
1648227920000|2022-03-25 17:05:20|2105.52|2104.02|2105.52|2104.02|2105.53|2104.03|2105.52|2104.02|0
1648227930000|2022-03-25 17:05:30|2105.53|2104.03|2105.51|2104.01|2106.05|2104.55|2105.51|2104.01|0
1648227940000|2022-03-25 17:05:40|2105.5|2104|2104.97|2103.47|2105.51|2104.01|2104.97|2103.47|0
1648227950000|2022-03-25 17:05:50|2105.23|2103.73|2105.23|2103.73|2105.23|2103.73|2105.23|2103.73|0
1648227960000|2022-03-25 17:06:00|2104.97|2103.47|2105.5|2104|2105.5|2104|2104.96|2103.46|0
1648227970000|2022-03-25 17:06:10|2105.51|2104.01|2105.5|2104|2106.04|2104.54|2105.5|2104|0
1648227980000|2022-03-25 17:06:20|2105.51|2104.01|2106.06|2104.56|2106.06|2104.56|2105.51|2104.01|0
1648227990000|2022-03-25 17:06:30|2106.07|2104.57|2106.59|2105.09|2106.6|2105.1|2106.06|2104.56|0
1648228000000|2022-03-25 17:06:40|2106.6|2105.1|2106.62|2105.12|2106.62|2105.12|2106.6|2105.1|0
1648228010000|2022-03-25 17:06:50|2106.63|2105.13|2106.61|2105.11|2106.63|2105.13|2106.61|2105.11|0
1648228020000|2022-03-25 17:07:00|2106.08|2104.58|2106.62|2105.12|2106.62|2105.12|2106.08|2104.58|0
1648228030000|2022-03-25 17:07:10|2106.61|2105.11|2106.61|2105.11|2106.61|2105.11|2106.61|2105.11|0
1648228040000|2022-03-25 17:07:20|2106.62|2105.12|2107.15|2105.65|2107.15|2105.65|2106.61|2105.11|0
1648228050000|2022-03-25 17:07:30|2107.14|2105.64|2106.62|2105.12|2107.14|2105.64|2106.62|2105.12|0
1648228060000|2022-03-25 17:07:40|2106.63|2105.13|2107.16|2105.66|2107.16|2105.66|2106.63|2105.13|0
1648228070000|2022-03-25 17:07:50|2107.15|2105.65|2107.15|2105.65|2107.16|2105.66|2107.15|2105.65|0
1648228080000|2022-03-25 17:08:00|2107.14|2105.64|2106.61|2105.11|2107.14|2105.64|2106.61|2105.11|0
1648228090000|2022-03-25 17:08:10|2106.6|2105.1|2106.6|2105.1|2106.6|2105.1|2106.59|2105.09|0
1648228100000|2022-03-25 17:08:20|2106.61|2105.11|2106.61|2105.11|2106.62|2105.12|2106.61|2105.11|0
1648228110000|2022-03-25 17:08:30|2106.62|2105.12|2106.61|2105.11|2106.62|2105.12|2106.61|2105.11|0
1648228120000|2022-03-25 17:08:40|2106.62|2105.12|2106.61|2105.11|2106.88|2105.38|2106.61|2105.11|0
1648228130000|2022-03-25 17:08:50|2106.62|2105.12|2106.61|2105.11|2106.62|2105.12|2106.6|2105.1|0
1648228140000|2022-03-25 17:09:00|2106.62|2105.12|2106.61|2105.11|2106.62|2105.12|2106.61|2105.11|0
1648228150000|2022-03-25 17:09:10|2106.6|2105.1|2106.61|2105.11|2106.61|2105.11|2106.6|2105.1|0
1648228160000|2022-03-25 17:09:20|2106.6|2105.1|2106.6|2105.1|2106.61|2105.11|2106.6|2105.1|0
1648228170000|2022-03-25 17:09:30|2106.61|2105.11|2106.6|2105.1|2106.61|2105.11|2106.59|2105.09|0
1648228180000|2022-03-25 17:09:40|2106.59|2105.09|2106.59|2105.09|2106.6|2105.1|2106.59|2105.09|0
1648228190000|2022-03-25 17:09:50|2106.6|2105.1|2106.06|2104.56|2106.6|2105.1|2106.06|2104.56|0
1648228200000|2022-03-25 17:10:00|2106.04|2104.54|2106.02|2104.52|2106.06|2104.56|2105.49|2103.99|0
1648228210000|2022-03-25 17:10:10|2105.49|2103.99|2106.04|2104.54|2106.04|2104.54|2105.49|2103.99|0
1648228220000|2022-03-25 17:10:20|2106.03|2104.53|2106.01|2104.51|2106.04|2104.54|2105.75|2104.25|0
1648228230000|2022-03-25 17:10:30|2106|2104.5|2106.02|2104.52|2106.02|2104.52|2106|2104.5|0
1648228240000|2022-03-25 17:10:40|2106.01|2104.51|2106.03|2104.53|2106.03|2104.53|2106.01|2104.51|0
1648228250000|2022-03-25 17:10:50|2106.02|2104.52|2105.48|2103.98|2106.02|2104.52|2105.48|2103.98|0
1648228260000|2022-03-25 17:11:00|2105.47|2103.97|2105.46|2103.96|2105.48|2103.98|2105.46|2103.96|0
1648228270000|2022-03-25 17:11:10|2104.93|2103.43|2105.2|2103.7|2105.2|2103.7|2104.93|2103.43|0
1648228280000|2022-03-25 17:11:20|2105.46|2103.96|2104.93|2103.43|2105.46|2103.96|2104.91|2103.41|0
1648228290000|2022-03-25 17:11:30|2104.92|2103.42|2105.19|2103.69|2105.2|2103.7|2104.91|2103.41|0
1648228300000|2022-03-25 17:11:40|2104.93|2103.43|2104.92|2103.42|2105.46|2103.96|2104.91|2103.41|0
1648228310000|2022-03-25 17:11:50|2104.91|2103.41|2104.93|2103.43|2104.93|2103.43|2104.39|2102.89|0
1648228320000|2022-03-25 17:12:00|2104.92|2103.42|2104.91|2103.41|2104.93|2103.43|2104.91|2103.41|0
1648228330000|2022-03-25 17:12:10|2104.92|2103.42|2104.91|2103.41|2104.92|2103.42|2104.91|2103.41|0
1648228340000|2022-03-25 17:12:20|2104.9|2103.4|2104.89|2103.39|2104.9|2103.4|2104.35|2102.85|0
1648228350000|2022-03-25 17:12:30|2104.36|2102.86|2104.91|2103.41|2104.91|2103.41|2104.36|2102.86|0
1648228370000|2022-03-25 17:12:50|2104.9|2103.4|2105.47|2103.97|2105.47|2103.97|2104.9|2103.4|0
1648228380000|2022-03-25 17:13:00|2105.48|2103.98|2105.49|2103.99|2105.49|2103.99|2105.48|2103.98|0
1648228390000|2022-03-25 17:13:10|2105.48|2103.98|2106.02|2104.52|2106.02|2104.52|2105.48|2103.98|0
1648228400000|2022-03-25 17:13:20|2106.01|2104.51|2106.01|2104.51|2106.01|2104.51|2105.47|2103.97|0
1648228410000|2022-03-25 17:13:30|2106|2104.5|2106|2104.5|2106.01|2104.51|2106|2104.5|0
1648228420000|2022-03-25 17:13:40|2106.01|2104.51|2106|2104.5|2106.01|2104.51|2106|2104.5|0
1648228430000|2022-03-25 17:13:50|2106.01|2104.51|2105.99|2104.49|2106.01|2104.51|2105.99|2104.49|0
1648228440000|2022-03-25 17:14:00|2105.98|2104.48|2105.45|2103.95|2105.98|2104.48|2105.45|2103.95|0
1648228450000|2022-03-25 17:14:10|2105.44|2103.94|2105.45|2103.95|2105.45|2103.95|2105.44|2103.94|0
1648228460000|2022-03-25 17:14:20|2105.46|2103.96|2105.46|2103.96|2105.99|2104.49|2105.45|2103.95|0
1648228470000|2022-03-25 17:14:30|2105.45|2103.95|2105.45|2103.95|2105.46|2103.96|2105.45|2103.95|0
1648228500000|2022-03-25 17:15:00|2105.46|2103.96|2106|2104.5|2106.01|2104.51|2105.46|2103.96|0
1648228510000|2022-03-25 17:15:10|2106.01|2104.51|2106.55|2105.05|2106.55|2105.05|2106|2104.5|0
1648228520000|2022-03-25 17:15:20|2106.54|2105.04|2106.56|2105.06|2106.56|2105.06|2106.54|2105.04|0
1648228530000|2022-03-25 17:15:30|2106.55|2105.05|2106.57|2105.07|2106.57|2105.07|2106.55|2105.05|0
1648228540000|2022-03-25 17:15:40|2106.56|2105.06|2106.55|2105.05|2107.1|2105.6|2106.55|2105.05|0
1648228550000|2022-03-25 17:15:50|2106.54|2105.04|2106.54|2105.04|2106.55|2105.05|2106.54|2105.04|0
1648228560000|2022-03-25 17:16:00|2106.53|2105.03|2106.55|2105.05|2106.55|2105.05|2106.53|2105.03|0
1648228570000|2022-03-25 17:16:10|2106.54|2105.04|2106.55|2105.05|2106.82|2105.32|2106.54|2105.04|0
1648228580000|2022-03-25 17:16:20|2106.56|2105.06|2106.56|2105.06|2107.09|2105.59|2106.55|2105.05|0
1648228590000|2022-03-25 17:16:30|2106.59|2105.09|2107.13|2105.63|2107.13|2105.63|2106.59|2105.09|0
1648228600000|2022-03-25 17:16:40|2107.12|2105.62|2107.11|2105.61|2107.12|2105.62|2107.11|2105.61|0
1648228610000|2022-03-25 17:16:50|2107.12|2105.62|2107.13|2105.63|2107.13|2105.63|2107.12|2105.62|0
1648228620000|2022-03-25 17:17:00|2107.14|2105.64|2107.14|2105.64|2107.14|2105.64|2107.13|2105.63|0
1648228630000|2022-03-25 17:17:10|2107.67|2106.17|2107.67|2106.17|2107.67|2106.17|2107.67|2106.17|0
1648228640000|2022-03-25 17:17:20|2107.68|2106.18|2107.67|2106.17|2107.68|2106.18|2107.67|2106.17|0
1648228650000|2022-03-25 17:17:30|2107.68|2106.18|2107.68|2106.18|2107.68|2106.18|2107.67|2106.17|0
1648228660000|2022-03-25 17:17:40|2107.69|2106.19|2107.68|2106.18|2107.69|2106.19|2107.68|2106.18|0
1648228670000|2022-03-25 17:17:50|2107.69|2106.19|2107.68|2106.18|2107.7|2106.2|2107.68|2106.18|0
1648228680000|2022-03-25 17:18:00|2107.69|2106.19|2107.7|2106.2|2107.7|2106.2|2107.68|2106.18|0
1648228690000|2022-03-25 17:18:10|2107.69|2106.19|2107.7|2106.2|2107.7|2106.2|2107.68|2106.18|0
1648228700000|2022-03-25 17:18:20|2107.71|2106.21|2108.23|2106.73|2108.23|2106.73|2107.71|2106.21|0
1648228710000|2022-03-25 17:18:30|2108.24|2106.74|2108.79|2107.29|2108.79|2107.29|2108.23|2106.73|0
1648228720000|2022-03-25 17:18:40|2108.8|2107.3|2108.83|2107.33|2108.83|2107.33|2108.8|2107.3|0
1648228730000|2022-03-25 17:18:50|2108.82|2107.32|2108.82|2107.32|2108.82|2107.32|2108.82|2107.32|0
1648228740000|2022-03-25 17:19:00|2108.83|2107.33|2108.82|2107.32|2108.83|2107.33|2108.81|2107.31|0
1648228750000|2022-03-25 17:19:10|2108.81|2107.31|2108.27|2106.77|2108.81|2107.31|2108.27|2106.77|0
1648228760000|2022-03-25 17:19:20|2108.28|2106.78|2109.37|2107.87|2109.37|2107.87|2108.28|2106.78|0
1648228770000|2022-03-25 17:19:30|2109.38|2107.88|2109.41|2107.91|2109.41|2107.91|2109.37|2107.87|0
1648228780000|2022-03-25 17:19:40|2109.4|2107.9|2109.4|2107.9|2109.4|2107.9|2109.4|2107.9|0
1648228790000|2022-03-25 17:19:50|2109.39|2107.89|2108.86|2107.36|2109.39|2107.89|2108.86|2107.36|0
1648228800000|2022-03-25 17:20:00|2109.39|2107.89|2109.4|2107.9|2109.4|2107.9|2109.38|2107.88|0
1648228810000|2022-03-25 17:20:10|2109.41|2107.91|2109.94|2108.44|2109.94|2108.44|2109.4|2107.9|0
1648228820000|2022-03-25 17:20:20|2109.93|2108.43|2109.4|2107.9|2109.94|2108.44|2109.39|2107.89|0
1648228830000|2022-03-25 17:20:30|2109.41|2107.91|2109.39|2107.89|2109.41|2107.91|2109.13|2107.63|0
1648228840000|2022-03-25 17:20:40|2109.38|2107.88|2108.84|2107.34|2109.38|2107.88|2108.84|2107.34|0
1648228850000|2022-03-25 17:20:50|2108.85|2107.35|2108.85|2107.35|2108.85|2107.35|2108.84|2107.34|0
1648228860000|2022-03-25 17:21:00|2108.84|2107.34|2107.71|2106.21|2108.86|2107.36|2107.71|2106.21|0
1648228870000|2022-03-25 17:21:10|2107.18|2105.68|2107.73|2106.23|2107.75|2106.25|2107.18|2105.68|0
1648228880000|2022-03-25 17:21:20|2107.74|2106.24|2107.73|2106.23|2107.74|2106.24|2107.18|2105.68|0
1648228890000|2022-03-25 17:21:30|2107.72|2106.22|2107.72|2106.22|2107.73|2106.23|2107.71|2106.21|0
1648228900000|2022-03-25 17:21:40|2107.71|2106.21|2107.17|2105.67|2107.72|2106.22|2107.17|2105.67|0
1648228910000|2022-03-25 17:21:50|2107.16|2105.66|2107.17|2105.67|2107.17|2105.67|2106.63|2105.13|0
1648228920000|2022-03-25 17:22:00|2107.16|2105.66|2106.61|2105.11|2107.16|2105.66|2106.61|2105.11|0
1648228930000|2022-03-25 17:22:10|2106.62|2105.12|2107.15|2105.65|2107.15|2105.65|2106.61|2105.11|0
1648228940000|2022-03-25 17:22:20|2106.89|2105.39|2107.69|2106.19|2107.69|2106.19|2106.62|2105.12|0
1648228950000|2022-03-25 17:22:30|2107.68|2106.18|2107.15|2105.65|2107.68|2106.18|2107.15|2105.65|0
1648228960000|2022-03-25 17:22:40|2107.14|2105.64|2107.15|2105.65|2107.41|2105.91|2107.14|2105.64|0
1648228970000|2022-03-25 17:22:50|2107.14|2105.64|2107.69|2106.19|2107.7|2106.2|2107.14|2105.64|0
1648228980000|2022-03-25 17:23:00|2107.68|2106.18|2107.12|2105.62|2107.68|2106.18|2107.12|2105.62|0
1648228990000|2022-03-25 17:23:10|2107.13|2105.63|2107.12|2105.62|2107.13|2105.63|2107.11|2105.61|0
1648229000000|2022-03-25 17:23:20|2107.11|2105.61|2106.57|2105.07|2107.11|2105.61|2106.57|2105.07|0
1648229010000|2022-03-25 17:23:30|2106.58|2105.08|2106.57|2105.07|2106.58|2105.08|2106.57|2105.07|0
1648229020000|2022-03-25 17:23:40|2106.58|2105.08|2106.59|2105.09|2106.59|2105.09|2106.58|2105.08|0
1648229030000|2022-03-25 17:23:50|2106.6|2105.1|2107.13|2105.63|2107.14|2105.64|2106.6|2105.1|0
1648229040000|2022-03-25 17:24:00|2107.12|2105.62|2106.59|2105.09|2107.13|2105.63|2106.59|2105.09|0
1648229050000|2022-03-25 17:24:10|2106.6|2105.1|2106.57|2105.07|2106.6|2105.1|2106.56|2105.06|0
1648229060000|2022-03-25 17:24:20|2106.56|2105.06|2106.56|2105.06|2106.57|2105.07|2106.56|2105.06|0
1648229080000|2022-03-25 17:24:40|2106.57|2105.07|2106.56|2105.06|2106.57|2105.07|2106.56|2105.06|0
1648229090000|2022-03-25 17:24:50|2106.57|2105.07|2106.04|2104.54|2106.57|2105.07|2106.03|2104.53|0
1648229100000|2022-03-25 17:25:00|2106.03|2104.53|2106.6|2105.1|2106.6|2105.1|2106.03|2104.53|0
1648229110000|2022-03-25 17:25:10|2107.12|2105.62|2107.12|2105.62|2107.13|2105.63|2106.59|2105.09|0
1648229120000|2022-03-25 17:25:20|2107.11|2105.61|2106.57|2105.07|2107.11|2105.61|2106.56|2105.06|0
1648229130000|2022-03-25 17:25:30|2106.58|2105.08|2107.12|2105.62|2107.12|2105.62|2106.58|2105.08|0
1648229140000|2022-03-25 17:25:40|2107.13|2105.63|2107.12|2105.62|2107.13|2105.63|2106.58|2105.08|0
1648229150000|2022-03-25 17:25:50|2107.13|2105.63|2107.12|2105.62|2107.13|2105.63|2107.11|2105.61|0
1648229160000|2022-03-25 17:26:00|2107.11|2105.61|2107.12|2105.62|2107.12|2105.62|2107.11|2105.61|0
1648229170000|2022-03-25 17:26:10|2107.11|2105.61|2107.12|2105.62|2107.12|2105.62|2106.57|2105.07|0
1648229180000|2022-03-25 17:26:20|2107.11|2105.61|2107.12|2105.62|2107.12|2105.62|2107.11|2105.61|0
1648229190000|2022-03-25 17:26:30|2107.11|2105.61|2107.11|2105.61|2107.12|2105.62|2107.11|2105.61|0
1648229200000|2022-03-25 17:26:40|2107.12|2105.62|2107.11|2105.61|2107.12|2105.62|2107.11|2105.61|0
1648229210000|2022-03-25 17:26:50|2107.1|2105.6|2107.08|2105.58|2107.1|2105.6|2107.08|2105.58|0
1648229220000|2022-03-25 17:27:00|2107.09|2105.59|2107.08|2105.58|2107.09|2105.59|2107.08|2105.58|0
1648229230000|2022-03-25 17:27:10|2106.55|2105.05|2106.54|2105.04|2106.55|2105.05|2106.54|2105.04|0
1648229240000|2022-03-25 17:27:20|2106.55|2105.05|2107.08|2105.58|2107.08|2105.58|2106.54|2105.04|0
1648229250000|2022-03-25 17:27:30|2107.09|2105.59|2107.09|2105.59|2107.09|2105.59|2107.08|2105.58|0
1648229260000|2022-03-25 17:27:40|2107.1|2105.6|2107.35|2105.85|2107.35|2105.85|2107.09|2105.59|0
1648229270000|2022-03-25 17:27:50|2107.09|2105.59|2107.63|2106.13|2107.63|2106.13|2107.08|2105.58|0
1648229280000|2022-03-25 17:28:00|2107.89|2106.39|2108.16|2106.66|2108.16|2106.66|2107.62|2106.12|0
1648229290000|2022-03-25 17:28:10|2108.15|2106.65|2108.16|2106.66|2108.16|2106.66|2108.15|2106.65|0
1648229300000|2022-03-25 17:28:20|2108.18|2106.68|2108.18|2106.68|2108.18|2106.68|2108.18|2106.68|0
1648229310000|2022-03-25 17:28:30|2108.17|2106.67|2108.18|2106.68|2108.18|2106.68|2108.17|2106.67|0
1648229320000|2022-03-25 17:28:40|2108.17|2106.67|2108.44|2106.94|2108.7|2107.2|2108.17|2106.67|0
1648229330000|2022-03-25 17:28:50|2108.17|2106.67|2108.71|2107.21|2108.71|2107.21|2108.17|2106.67|0
1648229340000|2022-03-25 17:29:00|2108.7|2107.2|2108.71|2107.21|2108.72|2107.22|2108.7|2107.2|0
1648229350000|2022-03-25 17:29:10|2108.69|2107.19|2108.7|2107.2|2108.71|2107.21|2108.17|2106.67|0
1648229360000|2022-03-25 17:29:20|2108.69|2107.19|2108.7|2107.2|2108.7|2107.2|2108.69|2107.19|0
1648229370000|2022-03-25 17:29:30|2108.71|2107.21|2109.24|2107.74|2109.25|2107.75|2108.7|2107.2|0
1648229380000|2022-03-25 17:29:40|2109.25|2107.75|2109.24|2107.74|2109.25|2107.75|2109.24|2107.74|0
1648229390000|2022-03-25 17:29:50|2109.25|2107.75|2109.25|2107.75|2109.26|2107.76|2109.25|2107.75|0
1648229400000|2022-03-25 17:30:00|2109.26|2107.76|2109.27|2107.77|2109.27|2107.77|2109.26|2107.76|0
1648229410000|2022-03-25 17:30:10|2109.28|2107.78|2109.28|2107.78|2109.29|2107.79|2109.27|2107.77|0
1648229420000|2022-03-25 17:30:20|2109.29|2107.79|2109.29|2107.79|2109.29|2107.79|2109.29|2107.79|0
1648229430000|2022-03-25 17:30:30|2109.3|2107.8|2109.29|2107.79|2109.3|2107.8|2109.29|2107.79|0
1648229440000|2022-03-25 17:30:40|2109.3|2107.8|2109.29|2107.79|2109.3|2107.8|2109.29|2107.79|0
1648229450000|2022-03-25 17:30:50|2109.3|2107.8|2109.3|2107.8|2109.3|2107.8|2109.29|2107.79|0
1648229460000|2022-03-25 17:31:00|2109.83|2108.33|2109.28|2107.78|2109.84|2108.34|2109.28|2107.78|0
1648229470000|2022-03-25 17:31:10|2109.27|2107.77|2108.74|2107.24|2109.29|2107.79|2108.73|2107.23|0
1648229480000|2022-03-25 17:31:20|2108.75|2107.25|2109.29|2107.79|2109.29|2107.79|2108.74|2107.24|0
1648229500000|2022-03-25 17:31:40|2109.28|2107.78|2109.29|2107.79|2109.29|2107.79|2109.28|2107.78|0
1648229510000|2022-03-25 17:31:50|2109.3|2107.8|2109.56|2108.06|2109.56|2108.06|2109.29|2107.79|0
1648229520000|2022-03-25 17:32:00|2109.57|2108.07|2109.3|2107.8|2109.83|2108.33|2109.29|2107.79|0
1648229530000|2022-03-25 17:32:10|2109.56|2108.06|2109.82|2108.32|2109.83|2108.33|2109.29|2107.79|0
1648229540000|2022-03-25 17:32:20|2109.83|2108.33|2109.29|2107.79|2109.83|2108.33|2109.29|2107.79|0
1648229550000|2022-03-25 17:32:30|2109.82|2108.32|2109.82|2108.32|2109.82|2108.32|2109.82|2108.32|0
1648229560000|2022-03-25 17:32:40|2109.83|2108.33|2109.83|2108.33|2109.83|2108.33|2109.82|2108.32|0
1648229570000|2022-03-25 17:32:50|2109.82|2108.32|2109.82|2108.32|2109.82|2108.32|2109.82|2108.32|0
1648229580000|2022-03-25 17:33:00|2109.83|2108.33|2109.83|2108.33|2109.83|2108.33|2109.82|2108.32|0
1648229590000|2022-03-25 17:33:10|2109.82|2108.32|2110.37|2108.87|2110.63|2109.13|2109.82|2108.32|0
1648229600000|2022-03-25 17:33:20|2110.9|2109.4|2110.91|2109.41|2110.91|2109.41|2110.9|2109.4|0
1648229610000|2022-03-25 17:33:30|2110.9|2109.4|2110.9|2109.4|2110.91|2109.41|2110.9|2109.4|0
1648229620000|2022-03-25 17:33:40|2110.91|2109.41|2110.38|2108.88|2110.91|2109.41|2110.36|2108.86|0
1648229630000|2022-03-25 17:33:50|2110.37|2108.87|2110.9|2109.4|2110.91|2109.41|2110.37|2108.87|0
1648229640000|2022-03-25 17:34:00|2110.89|2109.39|2110.91|2109.41|2110.91|2109.41|2110.89|2109.39|0
1648229650000|2022-03-25 17:34:10|2110.92|2109.42|2110.92|2109.42|2110.92|2109.42|2110.92|2109.42|0
1648229660000|2022-03-25 17:34:20|2110.91|2109.41|2110.92|2109.42|2110.92|2109.42|2110.91|2109.41|0
1648229670000|2022-03-25 17:34:30|2111.44|2109.94|2111.43|2109.93|2111.45|2109.95|2111.43|2109.93|0
1648229680000|2022-03-25 17:34:40|2111.44|2109.94|2111.44|2109.94|2111.45|2109.95|2111.43|2109.93|0
1648229690000|2022-03-25 17:34:50|2111.45|2109.95|2111.47|2109.97|2111.47|2109.97|2111.44|2109.94|0
1648229700000|2022-03-25 17:35:00|2111.46|2109.96|2110.92|2109.42|2111.46|2109.96|2110.91|2109.41|0
1648229710000|2022-03-25 17:35:10|2110.91|2109.41|2110.92|2109.42|2111.19|2109.69|2110.91|2109.41|0
1648229720000|2022-03-25 17:35:20|2110.91|2109.41|2110.91|2109.41|2111.45|2109.95|2110.9|2109.4|0
1648229730000|2022-03-25 17:35:30|2110.92|2109.42|2110.91|2109.41|2110.92|2109.42|2110.91|2109.41|0
1648229740000|2022-03-25 17:35:40|2110.9|2109.4|2110.91|2109.41|2110.91|2109.41|2110.9|2109.4|0
1648229750000|2022-03-25 17:35:50|2110.92|2109.42|2111.44|2109.94|2111.44|2109.94|2110.91|2109.41|0
1648229760000|2022-03-25 17:36:00|2111.43|2109.93|2110.91|2109.41|2111.43|2109.93|2110.9|2109.4|0
1648229770000|2022-03-25 17:36:10|2111.44|2109.94|2111.45|2109.95|2111.45|2109.95|2111.44|2109.94|0
1648229780000|2022-03-25 17:36:20|2111.46|2109.96|2111.46|2109.96|2111.46|2109.96|2111.45|2109.95|0
1648229790000|2022-03-25 17:36:30|2111.45|2109.95|2111.45|2109.95|2111.46|2109.96|2111.45|2109.95|0
1648229800000|2022-03-25 17:36:40|2111.46|2109.96|2111.46|2109.96|2111.46|2109.96|2111.46|2109.96|0
1648229810000|2022-03-25 17:36:50|2111.47|2109.97|2111.47|2109.97|2111.47|2109.97|2111.47|2109.97|0
1648229820000|2022-03-25 17:37:00|2111.46|2109.96|2112|2110.5|2112|2110.5|2111.46|2109.96|0
1648229830000|2022-03-25 17:37:10|2112.01|2110.51|2112|2110.5|2112.01|2110.51|2111.99|2110.49|0
1648229840000|2022-03-25 17:37:20|2111.99|2110.49|2112|2110.5|2112|2110.5|2111.99|2110.49|0
1648229850000|2022-03-25 17:37:30|2112.01|2110.51|2112.01|2110.51|2112.01|2110.51|2111.48|2109.98|0
1648229860000|2022-03-25 17:37:40|2112.02|2110.52|2112.01|2110.51|2112.02|2110.52|2112.01|2110.51|0
1648229870000|2022-03-25 17:37:50|2112.02|2110.52|2112.01|2110.51|2112.02|2110.52|2112.01|2110.51|0
1648229880000|2022-03-25 17:38:00|2112|2110.5|2111.46|2109.96|2112|2110.5|2111.45|2109.95|0
1648229890000|2022-03-25 17:38:10|2111.45|2109.95|2111.47|2109.97|2111.47|2109.97|2111.45|2109.95|0
1648229900000|2022-03-25 17:38:20|2111.48|2109.98|2111.47|2109.97|2111.48|2109.98|2111.47|2109.97|0
1648229910000|2022-03-25 17:38:30|2111.48|2109.98|2111.48|2109.98|2111.48|2109.98|2111.48|2109.98|0
1648229920000|2022-03-25 17:38:40|2111.47|2109.97|2111.48|2109.98|2111.48|2109.98|2111.47|2109.97|0
1648229930000|2022-03-25 17:38:50|2111.47|2109.97|2110.93|2109.43|2111.48|2109.98|2110.93|2109.43|0
1648229940000|2022-03-25 17:39:00|2110.92|2109.42|2110.92|2109.42|2110.93|2109.43|2110.92|2109.42|0
1648229950000|2022-03-25 17:39:10|2110.93|2109.43|2110.92|2109.42|2110.93|2109.43|2110.92|2109.42|0
1648229960000|2022-03-25 17:39:20|2110.93|2109.43|2110.94|2109.44|2110.94|2109.44|2110.92|2109.42|0
1648229970000|2022-03-25 17:39:30|2110.95|2109.45|2111.47|2109.97|2111.47|2109.97|2110.95|2109.45|0
1648229980000|2022-03-25 17:39:40|2110.94|2109.44|2111.71|2110.21|2111.71|2110.21|2110.94|2109.44|0
1648229990000|2022-03-25 17:39:50|2111.7|2110.2|2111.71|2110.21|2111.71|2110.21|2111.7|2110.2|0
1648230010000|2022-03-25 17:40:10|2111.7|2110.2|2111.7|2110.2|2111.71|2110.21|2111.69|2110.19|0
1648230020000|2022-03-25 17:40:20|2111.69|2110.19|2111.69|2110.19|2111.7|2110.2|2111.69|2110.19|0
1648230030000|2022-03-25 17:40:30|2111.68|2110.18|2111.14|2109.64|2111.68|2110.18|2111.14|2109.64|0
1648230040000|2022-03-25 17:40:40|2111.15|2109.65|2110.91|2109.41|2111.15|2109.65|2110.91|2109.41|0
1648230050000|2022-03-25 17:40:50|2110.92|2109.42|2110.92|2109.42|2110.92|2109.42|2110.91|2109.41|0
1648230060000|2022-03-25 17:41:00|2110.93|2109.43|2111.19|2109.69|2111.46|2109.96|2110.92|2109.42|0
1648230070000|2022-03-25 17:41:10|2110.93|2109.43|2110.91|2109.41|2110.93|2109.43|2110.9|2109.4|0
1648230080000|2022-03-25 17:41:20|2110.9|2109.4|2110.91|2109.41|2110.92|2109.42|2110.9|2109.4|0
1648230090000|2022-03-25 17:41:30|2110.92|2109.42|2110.91|2109.41|2110.92|2109.42|2110.91|2109.41|0
1648230100000|2022-03-25 17:41:40|2110.9|2109.4|2110.91|2109.41|2110.91|2109.41|2110.9|2109.4|0
1648230110000|2022-03-25 17:41:50|2110.92|2109.42|2110.92|2109.42|2110.93|2109.43|2110.9|2109.4|0
1648230120000|2022-03-25 17:42:00|2110.9|2109.4|2110.36|2108.86|2110.9|2109.4|2110.36|2108.86|0
1648230130000|2022-03-25 17:42:10|2110.37|2108.87|2110.37|2108.87|2110.91|2109.41|2110.37|2108.87|0
1648230140000|2022-03-25 17:42:20|2110.38|2108.88|2110.37|2108.87|2110.38|2108.88|2110.37|2108.87|0
1648230150000|2022-03-25 17:42:30|2110.36|2108.86|2110.38|2108.88|2110.38|2108.88|2110.36|2108.86|0
1648230160000|2022-03-25 17:42:40|2110.91|2109.41|2111.45|2109.95|2111.45|2109.95|2110.91|2109.41|0
1648230170000|2022-03-25 17:42:50|2110.93|2109.43|2110.93|2109.43|2110.93|2109.43|2110.92|2109.42|0
1648230180000|2022-03-25 17:43:00|2110.92|2109.42|2110.88|2109.38|2110.92|2109.42|2110.88|2109.38|0
1648230190000|2022-03-25 17:43:10|2110.89|2109.39|2110.89|2109.39|2110.89|2109.39|2110.88|2109.38|0
1648230200000|2022-03-25 17:43:20|2110.88|2109.38|2110.88|2109.38|2110.89|2109.39|2110.88|2109.38|0
1648230210000|2022-03-25 17:43:30|2110.89|2109.39|2110.89|2109.39|2110.89|2109.39|2110.89|2109.39|0
1648230220000|2022-03-25 17:43:40|2111.42|2109.92|2111.43|2109.93|2111.43|2109.93|2111.42|2109.92|0
1648230230000|2022-03-25 17:43:50|2111.42|2109.92|2111.43|2109.93|2111.43|2109.93|2111.42|2109.92|0
1648230240000|2022-03-25 17:44:00|2111.44|2109.94|2111.99|2110.49|2111.99|2110.49|2111.44|2109.94|0
1648230250000|2022-03-25 17:44:10|2112|2110.5|2111.98|2110.48|2112|2110.5|2111.98|2110.48|0
1648230260000|2022-03-25 17:44:20|2111.99|2110.49|2111.99|2110.49|2111.99|2110.49|2111.99|2110.49|0
1648230270000|2022-03-25 17:44:30|2112|2110.5|2112.54|2111.04|2112.54|2111.04|2112|2110.5|0
1648230280000|2022-03-25 17:44:40|2112.55|2111.05|2112.57|2111.07|2113.1|2111.6|2112.55|2111.05|0
1648230290000|2022-03-25 17:44:50|2112.56|2111.06|2112.56|2111.06|2112.57|2111.07|2112.56|2111.06|0
1648230300000|2022-03-25 17:45:00|2112.57|2111.07|2112.57|2111.07|2113.1|2111.6|2112.57|2111.07|0
1648230310000|2022-03-25 17:45:10|2113.09|2111.59|2112.54|2111.04|2113.11|2111.61|2112.54|2111.04|0
1648230320000|2022-03-25 17:45:20|2112.55|2111.05|2112.54|2111.04|2112.55|2111.05|2112.54|2111.04|0
1648230330000|2022-03-25 17:45:30|2112.53|2111.03|2112.54|2111.04|2112.54|2111.04|2112.53|2111.03|0
1648230340000|2022-03-25 17:45:40|2112.53|2111.03|2112.54|2111.04|2112.54|2111.04|2112.53|2111.03|0
1648230350000|2022-03-25 17:45:50|2112.53|2111.03|2112.53|2111.03|2112.53|2111.03|2112.53|2111.03|0
1648230360000|2022-03-25 17:46:00|2112.54|2111.04|2112.52|2111.02|2112.54|2111.04|2111.99|2110.49|0
1648230370000|2022-03-25 17:46:10|2112.51|2111.01|2112.52|2111.02|2112.52|2111.02|2112.51|2111.01|0
1648230380000|2022-03-25 17:46:20|2112.53|2111.03|2112.53|2111.03|2112.53|2111.03|2112.53|2111.03|0
1648230390000|2022-03-25 17:46:30|2112.54|2111.04|2112.54|2111.04|2112.54|2111.04|2112.54|2111.04|0
1648230400000|2022-03-25 17:46:40|2112.53|2111.03|2112.54|2111.04|2112.54|2111.04|2112.53|2111.03|0
1648230410000|2022-03-25 17:46:50|2112.53|2111.03|2113.07|2111.57|2113.07|2111.57|2112.53|2111.03|0
1648230420000|2022-03-25 17:47:00|2113.06|2111.56|2113.07|2111.57|2113.07|2111.57|2113.06|2111.56|0
1648230430000|2022-03-25 17:47:10|2113.08|2111.58|2113.08|2111.58|2113.08|2111.58|2113.07|2111.57|0
1648230440000|2022-03-25 17:47:20|2113.07|2111.57|2113.07|2111.57|2113.07|2111.57|2112.53|2111.03|0
1648230450000|2022-03-25 17:47:30|2113.08|2111.58|2113.08|2111.58|2113.08|2111.58|2113.08|2111.58|0
1648230460000|2022-03-25 17:47:40|2113.09|2111.59|2113.62|2112.12|2113.63|2112.13|2113.09|2111.59|0
1648230470000|2022-03-25 17:47:50|2113.63|2112.13|2113.63|2112.13|2113.64|2112.14|2113.63|2112.13|0
1648230480000|2022-03-25 17:48:00|2113.64|2112.14|2113.09|2111.59|2113.64|2112.14|2113.09|2111.59|0
1648230490000|2022-03-25 17:48:10|2113.1|2111.6|2113.1|2111.6|2113.1|2111.6|2113.09|2111.59|0
1648230510000|2022-03-25 17:48:30|2113.09|2111.59|2113.09|2111.59|2113.09|2111.59|2113.09|2111.59|0
1648230520000|2022-03-25 17:48:40|2113.1|2111.6|2113.11|2111.61|2113.11|2111.61|2113.1|2111.6|0
1648230530000|2022-03-25 17:48:50|2113.64|2112.14|2113.65|2112.15|2113.65|2112.15|2113.64|2112.14|0
1648230540000|2022-03-25 17:49:00|2113.64|2112.14|2113.1|2111.6|2113.64|2112.14|2113.1|2111.6|0
1648230550000|2022-03-25 17:49:10|2113.11|2111.61|2113.11|2111.61|2113.11|2111.61|2113.11|2111.61|0
1648230560000|2022-03-25 17:49:20|2113.12|2111.62|2113.65|2112.15|2113.65|2112.15|2113.12|2111.62|0
1648230570000|2022-03-25 17:49:30|2113.64|2112.14|2113.11|2111.61|2113.64|2112.14|2113.1|2111.6|0
1648230580000|2022-03-25 17:49:40|2113.1|2111.6|2113.09|2111.59|2113.1|2111.6|2113.09|2111.59|0
1648230590000|2022-03-25 17:49:50|2113.1|2111.6|2113.11|2111.61|2113.64|2112.14|2113.1|2111.6|0
1648230600000|2022-03-25 17:50:00|2113.12|2111.62|2113.66|2112.16|2113.67|2112.17|2113.12|2111.62|0
1648230610000|2022-03-25 17:50:10|2113.67|2112.17|2113.65|2112.15|2113.67|2112.17|2113.65|2112.15|0
1648230620000|2022-03-25 17:50:20|2113.66|2112.16|2113.93|2112.43|2114.2|2112.7|2113.66|2112.16|0
1648230630000|2022-03-25 17:50:30|2113.67|2112.17|2113.66|2112.16|2113.67|2112.17|2113.66|2112.16|0
1648230640000|2022-03-25 17:50:40|2113.67|2112.17|2113.67|2112.17|2113.67|2112.17|2113.66|2112.16|0
1648230650000|2022-03-25 17:50:50|2113.94|2112.44|2113.67|2112.17|2113.94|2112.44|2113.67|2112.17|0
1648230660000|2022-03-25 17:51:00|2113.68|2112.18|2114.21|2112.71|2114.22|2112.72|2113.68|2112.18|0
1648230680000|2022-03-25 17:51:20|2114.2|2112.7|2114.21|2112.71|2114.21|2112.71|2114.2|2112.7|0
1648230690000|2022-03-25 17:51:30|2114.2|2112.7|2113.66|2112.16|2114.2|2112.7|2113.66|2112.16|0
1648230700000|2022-03-25 17:51:40|2113.65|2112.15|2113.65|2112.15|2113.65|2112.15|2113.11|2111.61|0
1648230710000|2022-03-25 17:51:50|2113.66|2112.16|2113.66|2112.16|2113.66|2112.16|2113.66|2112.16|0
1648230720000|2022-03-25 17:52:00|2113.65|2112.15|2113.65|2112.15|2113.66|2112.16|2113.65|2112.15|0
1648230730000|2022-03-25 17:52:10|2113.66|2112.16|2114.2|2112.7|2114.2|2112.7|2113.66|2112.16|0
1648230740000|2022-03-25 17:52:20|2114.21|2112.71|2114.21|2112.71|2114.22|2112.72|2114.21|2112.71|0
1648230750000|2022-03-25 17:52:30|2114.2|2112.7|2114.19|2112.69|2114.21|2112.71|2114.19|2112.69|0
1648230760000|2022-03-25 17:52:40|2113.66|2112.16|2113.67|2112.17|2113.67|2112.17|2113.66|2112.16|0
1648230770000|2022-03-25 17:52:50|2114.19|2112.69|2113.65|2112.15|2114.2|2112.7|2113.64|2112.14|0
1648230780000|2022-03-25 17:53:00|2113.64|2112.14|2114.19|2112.69|2114.19|2112.69|2113.64|2112.14|0
1648230790000|2022-03-25 17:53:10|2114.18|2112.68|2113.66|2112.16|2114.18|2112.68|2113.65|2112.15|0
1648230810000|2022-03-25 17:53:30|2113.67|2112.17|2114.2|2112.7|2114.2|2112.7|2113.67|2112.17|0
1648230820000|2022-03-25 17:53:40|2114.19|2112.69|2114.2|2112.7|2114.21|2112.71|2114.19|2112.69|0
1648230830000|2022-03-25 17:53:50|2114.19|2112.69|2114.2|2112.7|2114.21|2112.71|2114.19|2112.69|0
1648230840000|2022-03-25 17:54:00|2114.19|2112.69|2114.2|2112.7|2114.2|2112.7|2114.19|2112.69|0
1648230850000|2022-03-25 17:54:10|2114.21|2112.71|2114.21|2112.71|2114.22|2112.72|2114.21|2112.71|0
1648230860000|2022-03-25 17:54:20|2114.2|2112.7|2113.66|2112.16|2114.21|2112.71|2113.66|2112.16|0
1648230870000|2022-03-25 17:54:30|2113.67|2112.17|2113.66|2112.16|2113.67|2112.17|2113.65|2112.15|0
1648230880000|2022-03-25 17:54:40|2113.67|2112.17|2113.68|2112.18|2113.68|2112.18|2113.67|2112.17|0
1648230890000|2022-03-25 17:54:50|2114.21|2112.71|2114.21|2112.71|2114.21|2112.71|2114.21|2112.71|0
1648230900000|2022-03-25 17:55:00|2114.22|2112.72|2114.22|2112.72|2114.23|2112.73|2114.22|2112.72|0
1648230910000|2022-03-25 17:55:10|2114.23|2112.73|2114.23|2112.73|2114.24|2112.74|2114.23|2112.73|0
1648230920000|2022-03-25 17:55:20|2114.22|2112.72|2114.23|2112.73|2114.23|2112.73|2114.22|2112.72|0
1648230940000|2022-03-25 17:55:40|2114.24|2112.74|2114.24|2112.74|2114.24|2112.74|2114.24|2112.74|0
1648230950000|2022-03-25 17:55:50|2114.51|2113.01|2114.24|2112.74|2114.51|2113.01|2114.24|2112.74|0
1648230960000|2022-03-25 17:56:00|2114.77|2113.27|2115.34|2113.84|2115.34|2113.84|2114.77|2113.27|0
1648230970000|2022-03-25 17:56:10|2115.33|2113.83|2114.8|2113.3|2115.33|2113.83|2114.79|2113.29|0
1648230980000|2022-03-25 17:56:20|2114.79|2113.29|2115.34|2113.84|2115.34|2113.84|2114.79|2113.29|0
1648230990000|2022-03-25 17:56:30|2115.35|2113.85|2115.35|2113.85|2115.35|2113.85|2115.34|2113.84|0
1648231000000|2022-03-25 17:56:40|2115.36|2113.86|2115.35|2113.85|2115.36|2113.86|2115.35|2113.85|0
1648231010000|2022-03-25 17:56:50|2115.36|2113.86|2115.36|2113.86|2115.36|2113.86|2115.35|2113.85|0
1648231020000|2022-03-25 17:57:00|2115.88|2114.38|2116.49|2114.99|2116.5|2115|2115.88|2114.38|0
1648231030000|2022-03-25 17:57:10|2115.96|2114.46|2115.94|2114.44|2115.96|2114.46|2115.94|2114.44|0
1648231040000|2022-03-25 17:57:20|2115.95|2114.45|2115.95|2114.45|2115.96|2114.46|2115.95|2114.45|0
1648231050000|2022-03-25 17:57:30|2115.96|2114.46|2116.22|2114.72|2116.49|2114.99|2115.95|2114.45|0
1648231060000|2022-03-25 17:57:40|2115.96|2114.46|2116.49|2114.99|2116.49|2114.99|2115.96|2114.46|0
1648231070000|2022-03-25 17:57:50|2116.5|2115|2116.48|2114.98|2116.5|2115|2116.47|2114.97|0
1648231080000|2022-03-25 17:58:00|2116.49|2114.99|2116.49|2114.99|2116.5|2115|2116.49|2114.99|0
1648231090000|2022-03-25 17:58:10|2116.5|2115|2116.49|2114.99|2116.5|2115|2116.49|2114.99|0
1648231100000|2022-03-25 17:58:20|2116.5|2115|2116.5|2115|2116.5|2115|2116.5|2115|0
1648231110000|2022-03-25 17:58:30|2116.51|2115.01|2116.53|2115.03|2117.05|2115.55|2116.51|2115.01|0
1648231120000|2022-03-25 17:58:40|2116.52|2115.02|2116.49|2114.99|2116.53|2115.03|2116.49|2114.99|0
1648231130000|2022-03-25 17:58:50|2116.5|2115|2116.49|2114.99|2116.5|2115|2116.49|2114.99|0
1648231140000|2022-03-25 17:59:00|2116.5|2115|2116.5|2115|2116.5|2115|2116.49|2114.99|0
1648231150000|2022-03-25 17:59:10|2116.49|2114.99|2116.49|2114.99|2116.49|2114.99|2116.48|2114.98|0
1648231160000|2022-03-25 17:59:20|2116.48|2114.98|2116.49|2114.99|2116.5|2115|2116.48|2114.98|0
1648231170000|2022-03-25 17:59:30|2116.5|2115|2116.5|2115|2117.03|2115.53|2116.5|2115|0
1648231180000|2022-03-25 17:59:40|2116.49|2114.99|2116.47|2114.97|2116.49|2114.99|2116.47|2114.97|0
1648231190000|2022-03-25 17:59:50|2116.48|2114.98|2116.49|2114.99|2116.49|2114.99|2116.48|2114.98|0
1648231200000|2022-03-25 18:00:00|2116.5|2115|2115.94|2114.44|2116.5|2115|2115.94|2114.44|0
1648231210000|2022-03-25 18:00:10|2115.93|2114.43|2115.89|2114.39|2115.94|2114.44|2115.37|2113.87|0
1648231220000|2022-03-25 18:00:20|2115.9|2114.4|2115.91|2114.41|2115.91|2114.41|2115.89|2114.39|0
1648231230000|2022-03-25 18:00:30|2116.17|2114.67|2116.45|2114.95|2116.46|2114.96|2115.91|2114.41|0
1648231240000|2022-03-25 18:00:40|2116.46|2114.96|2115.9|2114.4|2116.46|2114.96|2115.88|2114.38|0
1648231250000|2022-03-25 18:00:50|2116.43|2114.93|2116.44|2114.94|2116.44|2114.94|2115.88|2114.38|0
1648231260000|2022-03-25 18:01:00|2116.43|2114.93|2116.44|2114.94|2116.44|2114.94|2116.43|2114.93|0
1648231270000|2022-03-25 18:01:10|2116.45|2114.95|2116.46|2114.96|2116.46|2114.96|2116.44|2114.94|0
1648231280000|2022-03-25 18:01:20|2116.45|2114.95|2117|2115.5|2117|2115.5|2116.45|2114.95|0
1648231290000|2022-03-25 18:01:30|2116.99|2115.49|2117|2115.5|2117|2115.5|2116.46|2114.96|0
1648231300000|2022-03-25 18:01:40|2116.99|2115.49|2116.99|2115.49|2116.99|2115.49|2116.99|2115.49|0
1648231310000|2022-03-25 18:01:50|2116.98|2115.48|2116.99|2115.49|2116.99|2115.49|2116.98|2115.48|0
1648231320000|2022-03-25 18:02:00|2116.98|2115.48|2116.46|2114.96|2116.98|2115.48|2116.45|2114.95|0
1648231330000|2022-03-25 18:02:10|2116.47|2114.97|2117|2115.5|2117|2115.5|2116.47|2114.97|0
1648231340000|2022-03-25 18:02:20|2116.99|2115.49|2116.99|2115.49|2117|2115.5|2116.46|2114.96|0
1648231350000|2022-03-25 18:02:30|2116.98|2115.48|2116.99|2115.49|2116.99|2115.49|2116.98|2115.48|0
1648231360000|2022-03-25 18:02:40|2116.98|2115.48|2117|2115.5|2117|2115.5|2116.98|2115.48|0
1648231370000|2022-03-25 18:02:50|2116.99|2115.49|2117|2115.5|2117|2115.5|2116.99|2115.49|0
1648231380000|2022-03-25 18:03:00|2117.02|2115.52|2117.53|2116.03|2117.55|2116.05|2117.02|2115.52|0
1648231390000|2022-03-25 18:03:10|2117.52|2116.02|2117|2115.5|2117.52|2116.02|2116.99|2115.49|0
1648231400000|2022-03-25 18:03:20|2116.99|2115.49|2117.54|2116.04|2117.54|2116.04|2116.99|2115.49|0
1648231410000|2022-03-25 18:03:30|2117.55|2116.05|2117.55|2116.05|2117.55|2116.05|2117.54|2116.04|0
1648231420000|2022-03-25 18:03:40|2117.54|2116.04|2117.54|2116.04|2117.55|2116.05|2117.53|2116.03|0
1648231430000|2022-03-25 18:03:50|2117.55|2116.05|2117.55|2116.05|2117.55|2116.05|2117.54|2116.04|0
1648231440000|2022-03-25 18:04:00|2117.56|2116.06|2117.57|2116.07|2117.59|2116.09|2117.56|2116.06|0
1648231450000|2022-03-25 18:04:10|2117.56|2116.06|2117.55|2116.05|2117.57|2116.07|2117.03|2115.53|0
1648231460000|2022-03-25 18:04:20|2117.56|2116.06|2117.56|2116.06|2117.57|2116.07|2117.55|2116.05|0
1648231470000|2022-03-25 18:04:30|2117.55|2116.05|2117.03|2115.53|2117.55|2116.05|2117.03|2115.53|0
1648231480000|2022-03-25 18:04:40|2117.02|2115.52|2117.05|2115.55|2117.05|2115.55|2117.02|2115.52|0
1648231490000|2022-03-25 18:04:50|2117.04|2115.54|2117.04|2115.54|2117.05|2115.55|2117.04|2115.54|0
1648231500000|2022-03-25 18:05:00|2117.03|2115.53|2117.58|2116.08|2117.59|2116.09|2117.03|2115.53|0
1648231510000|2022-03-25 18:05:10|2117.05|2115.55|2117.57|2116.07|2117.58|2116.08|2117.05|2115.55|0
1648231520000|2022-03-25 18:05:20|2117.04|2115.54|2117.58|2116.08|2117.58|2116.08|2117.04|2115.54|0
1648231530000|2022-03-25 18:05:30|2117.59|2116.09|2117.59|2116.09|2117.59|2116.09|2117.58|2116.08|0
1648231540000|2022-03-25 18:05:40|2117.6|2116.1|2117.6|2116.1|2117.6|2116.1|2117.59|2116.09|0
1648231550000|2022-03-25 18:05:50|2117.59|2116.09|2117.6|2116.1|2117.61|2116.11|2117.59|2116.09|0
1648231560000|2022-03-25 18:06:00|2117.61|2116.11|2117.61|2116.11|2117.62|2116.12|2117.61|2116.11|0
1648231570000|2022-03-25 18:06:10|2117.6|2116.1|2117.6|2116.1|2117.6|2116.1|2117.59|2116.09|0
1648231580000|2022-03-25 18:06:20|2117.59|2116.09|2117.59|2116.09|2117.6|2116.1|2117.59|2116.09|0
1648231590000|2022-03-25 18:06:30|2117.58|2116.08|2117.6|2116.1|2117.6|2116.1|2117.58|2116.08|0
1648231600000|2022-03-25 18:06:40|2117.61|2116.11|2117.61|2116.11|2117.61|2116.11|2117.6|2116.1|0
1648231610000|2022-03-25 18:06:50|2117.08|2115.58|2117.62|2116.12|2117.62|2116.12|2117.08|2115.58|0
1648231620000|2022-03-25 18:07:00|2117.61|2116.11|2117.61|2116.11|2117.62|2116.12|2117.61|2116.11|0
1648231630000|2022-03-25 18:07:10|2117.08|2115.58|2117.09|2115.59|2117.09|2115.59|2117.08|2115.58|0
1648231640000|2022-03-25 18:07:20|2117.08|2115.58|2117.09|2115.59|2117.09|2115.59|2117.08|2115.58|0
1648231650000|2022-03-25 18:07:30|2117.1|2115.6|2117.1|2115.6|2117.1|2115.6|2117.09|2115.59|0
1648231660000|2022-03-25 18:07:40|2117.09|2115.59|2117.09|2115.59|2117.1|2115.6|2117.08|2115.58|0
1648231670000|2022-03-25 18:07:50|2117.1|2115.6|2116.54|2115.04|2117.1|2115.6|2116.54|2115.04|0
1648231680000|2022-03-25 18:08:00|2116.53|2115.03|2116.53|2115.03|2116.54|2115.04|2116.53|2115.03|0
1648231690000|2022-03-25 18:08:10|2116.54|2115.04|2117.07|2115.57|2117.07|2115.57|2116.54|2115.04|0
1648231700000|2022-03-25 18:08:20|2117.06|2115.56|2117.06|2115.56|2117.06|2115.56|2116.53|2115.03|0
1648231710000|2022-03-25 18:08:30|2116.53|2115.03|2117.06|2115.56|2117.06|2115.56|2116.53|2115.03|0
1648231720000|2022-03-25 18:08:40|2117.05|2115.55|2116.79|2115.29|2117.05|2115.55|2116.78|2115.28|0
1648231730000|2022-03-25 18:08:50|2116.78|2115.28|2117.06|2115.56|2117.06|2115.56|2116.52|2115.02|0
1648231740000|2022-03-25 18:09:00|2117.05|2115.55|2117.06|2115.56|2117.07|2115.57|2117.05|2115.55|0
1648231750000|2022-03-25 18:09:10|2117.05|2115.55|2117.05|2115.55|2117.06|2115.56|2117.05|2115.55|0
1648231760000|2022-03-25 18:09:20|2117.06|2115.56|2117.05|2115.55|2117.06|2115.56|2117.05|2115.55|0
1648231770000|2022-03-25 18:09:30|2117.06|2115.56|2117.06|2115.56|2117.06|2115.56|2117.06|2115.56|0
1648231780000|2022-03-25 18:09:40|2117.07|2115.57|2117.07|2115.57|2117.07|2115.57|2117.06|2115.56|0
1648231790000|2022-03-25 18:09:50|2117.08|2115.58|2117.08|2115.58|2117.08|2115.58|2117.07|2115.57|0
1648231800000|2022-03-25 18:10:00|2117.09|2115.59|2117.1|2115.6|2117.63|2116.13|2117.09|2115.59|0
1648231810000|2022-03-25 18:10:10|2117.11|2115.61|2117.1|2115.6|2117.11|2115.61|2117.1|2115.6|0
1648231820000|2022-03-25 18:10:20|2117.09|2115.59|2117.08|2115.58|2117.09|2115.59|2117.08|2115.58|0
1648231830000|2022-03-25 18:10:30|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|2117.08|2115.58|0
1648231840000|2022-03-25 18:10:40|2117.08|2115.58|2116.53|2115.03|2117.08|2115.58|2116.53|2115.03|0
1648231850000|2022-03-25 18:10:50|2116|2114.5|2115.99|2114.49|2116|2114.5|2115.99|2114.49|0
1648231860000|2022-03-25 18:11:00|2115.98|2114.48|2115.98|2114.48|2115.99|2114.49|2115.98|2114.48|0
1648231870000|2022-03-25 18:11:10|2115.99|2114.49|2115.99|2114.49|2115.99|2114.49|2115.98|2114.48|0
1648231880000|2022-03-25 18:11:20|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|2115.44|2113.94|0
1648231900000|2022-03-25 18:11:40|2115.99|2114.49|2115.98|2114.48|2115.99|2114.49|2115.98|2114.48|0
1648231920000|2022-03-25 18:12:00|2115.97|2114.47|2115.97|2114.47|2115.98|2114.48|2115.96|2114.46|0
1648231930000|2022-03-25 18:12:10|2115.98|2114.48|2115.97|2114.47|2115.98|2114.48|2115.7|2114.2|0
1648231940000|2022-03-25 18:12:20|2115.98|2114.48|2115.98|2114.48|2115.98|2114.48|2115.97|2114.47|0
1648231950000|2022-03-25 18:12:30|2115.99|2114.49|2115.98|2114.48|2115.99|2114.49|2115.98|2114.48|0
1648231960000|2022-03-25 18:12:40|2115.97|2114.47|2115.99|2114.49|2115.99|2114.49|2115.97|2114.47|0
1648231970000|2022-03-25 18:12:50|2116|2114.5|2115.99|2114.49|2116|2114.5|2115.99|2114.49|0
1648231980000|2022-03-25 18:13:00|2115.46|2113.96|2115.47|2113.97|2115.47|2113.97|2115.46|2113.96|0
1648231990000|2022-03-25 18:13:10|2115.46|2113.96|2116|2114.5|2116|2114.5|2115.46|2113.96|0
1648232000000|2022-03-25 18:13:20|2116.01|2114.51|2116|2114.5|2116.01|2114.51|2116|2114.5|0
1648232010000|2022-03-25 18:13:30|2116.01|2114.51|2116|2114.5|2116.01|2114.51|2116|2114.5|0
1648232020000|2022-03-25 18:13:40|2116.01|2114.51|2116|2114.5|2116.01|2114.51|2116|2114.5|0
1648232030000|2022-03-25 18:13:50|2115.99|2114.49|2115.99|2114.49|2115.99|2114.49|2115.99|2114.49|0
1648232040000|2022-03-25 18:14:00|2115.98|2114.48|2115.47|2113.97|2115.98|2114.48|2115.46|2113.96|0
1648232050000|2022-03-25 18:14:10|2115.46|2113.96|2115.46|2113.96|2115.47|2113.97|2115.46|2113.96|0
1648232060000|2022-03-25 18:14:20|2115.47|2113.97|2115.47|2113.97|2115.47|2113.97|2115.46|2113.96|0
1648232080000|2022-03-25 18:14:40|2115.48|2113.98|2115.48|2113.98|2115.48|2113.98|2115.47|2113.97|0
1648232090000|2022-03-25 18:14:50|2115.47|2113.97|2116|2114.5|2116|2114.5|2115.47|2113.97|0
1648232100000|2022-03-25 18:15:00|2116.01|2114.51|2116|2114.5|2116.01|2114.51|2116|2114.5|0
1648232110000|2022-03-25 18:15:10|2116.02|2114.52|2116.02|2114.52|2116.02|2114.52|2116.01|2114.51|0
1648232120000|2022-03-25 18:15:20|2116.01|2114.51|2115.47|2113.97|2116.02|2114.52|2115.46|2113.96|0
1648232130000|2022-03-25 18:15:30|2115.74|2114.24|2115.47|2113.97|2115.74|2114.24|2115.47|2113.97|0
1648232140000|2022-03-25 18:15:40|2115.48|2113.98|2116.01|2114.51|2116.01|2114.51|2115.48|2113.98|0
1648232150000|2022-03-25 18:15:50|2116.02|2114.52|2116.03|2114.53|2116.03|2114.53|2116.02|2114.52|0
1648232160000|2022-03-25 18:16:00|2116.04|2114.54|2116.03|2114.53|2116.04|2114.54|2116.03|2114.53|0
1648232170000|2022-03-25 18:16:10|2116.02|2114.52|2116.02|2114.52|2116.02|2114.52|2116.02|2114.52|0
1648232180000|2022-03-25 18:16:20|2116.03|2114.53|2116.03|2114.53|2116.04|2114.54|2116.03|2114.53|0
1648232190000|2022-03-25 18:16:30|2116.02|2114.52|2116.02|2114.52|2116.03|2114.53|2116.02|2114.52|0
1648232200000|2022-03-25 18:16:40|2116.03|2114.53|2116.03|2114.53|2116.03|2114.53|2116.02|2114.52|0
1648232210000|2022-03-25 18:16:50|2116.02|2114.52|2116.02|2114.52|2116.02|2114.52|2116.02|2114.52|0
1648232220000|2022-03-25 18:17:00|2116.03|2114.53|2116.01|2114.51|2116.03|2114.53|2116.01|2114.51|0
1648232230000|2022-03-25 18:17:10|2116.02|2114.52|2116.01|2114.51|2116.02|2114.52|2116.01|2114.51|0
1648232240000|2022-03-25 18:17:20|2116|2114.5|2115.99|2114.49|2116|2114.5|2115.99|2114.49|0
1648232250000|2022-03-25 18:17:30|2115.98|2114.48|2115.46|2113.96|2115.98|2114.48|2115.46|2113.96|0
1648232260000|2022-03-25 18:17:40|2115.47|2113.97|2115.47|2113.97|2115.47|2113.97|2115.46|2113.96|0
1648232270000|2022-03-25 18:17:50|2115.46|2113.96|2115.45|2113.95|2115.46|2113.96|2115.45|2113.95|0
1648232290000|2022-03-25 18:18:10|2115.44|2113.94|2114.89|2113.39|2115.45|2113.95|2114.88|2113.38|0
1648232300000|2022-03-25 18:18:20|2115.42|2113.92|2115.41|2113.91|2115.42|2113.92|2114.88|2113.38|0
1648232310000|2022-03-25 18:18:30|2115.4|2113.9|2115.4|2113.9|2115.41|2113.91|2114.88|2113.38|0
1648232320000|2022-03-25 18:18:40|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|2114.87|2113.37|0
1648232330000|2022-03-25 18:18:50|2115.4|2113.9|2115.41|2113.91|2115.41|2113.91|2115.4|2113.9|0
1648232340000|2022-03-25 18:19:00|2115.4|2113.9|2115.4|2113.9|2115.41|2113.91|2114.86|2113.36|0
1648232350000|2022-03-25 18:19:10|2115.41|2113.91|2115.4|2113.9|2115.41|2113.91|2115.4|2113.9|0
1648232360000|2022-03-25 18:19:20|2115.39|2113.89|2114.86|2113.36|2115.4|2113.9|2114.86|2113.36|0
1648232370000|2022-03-25 18:19:30|2114.87|2113.37|2114.86|2113.36|2114.87|2113.37|2114.86|2113.36|0
1648232390000|2022-03-25 18:19:50|2114.85|2113.35|2114.85|2113.35|2114.85|2113.35|2114.84|2113.34|0
1648232400000|2022-03-25 18:20:00|2114.86|2113.36|2114.86|2113.36|2114.86|2113.36|2114.86|2113.36|0
1648232410000|2022-03-25 18:20:10|2114.85|2113.35|2114.87|2113.37|2114.88|2113.38|2114.85|2113.35|0
1648232420000|2022-03-25 18:20:20|2114.88|2113.38|2114.89|2113.39|2114.89|2113.39|2114.87|2113.37|0
1648232430000|2022-03-25 18:20:30|2114.88|2113.38|2114.89|2113.39|2114.9|2113.4|2114.88|2113.38|0
1648232440000|2022-03-25 18:20:40|2114.88|2113.38|2114.89|2113.39|2114.89|2113.39|2114.88|2113.38|0
1648232450000|2022-03-25 18:20:50|2114.88|2113.38|2114.88|2113.38|2114.89|2113.39|2114.88|2113.38|0
1648232460000|2022-03-25 18:21:00|2114.89|2113.39|2114.87|2113.37|2114.89|2113.39|2114.87|2113.37|0
1648232470000|2022-03-25 18:21:10|2114.86|2113.36|2115.43|2113.93|2115.43|2113.93|2114.86|2113.36|0
1648232480000|2022-03-25 18:21:20|2115.42|2113.92|2115.42|2113.92|2115.43|2113.93|2115.42|2113.92|0
1648232490000|2022-03-25 18:21:30|2115.41|2113.91|2114.88|2113.38|2115.41|2113.91|2114.88|2113.38|0
1648232500000|2022-03-25 18:21:40|2114.87|2113.37|2114.87|2113.37|2114.88|2113.38|2114.87|2113.37|0
1648232510000|2022-03-25 18:21:50|2114.86|2113.36|2114.87|2113.37|2114.87|2113.37|2114.86|2113.36|0
1648232520000|2022-03-25 18:22:00|2114.88|2113.38|2115.4|2113.9|2115.41|2113.91|2114.87|2113.37|0
1648232530000|2022-03-25 18:22:10|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|2115.4|2113.9|0
1648232540000|2022-03-25 18:22:20|2115.42|2113.92|2115.42|2113.92|2115.42|2113.92|2115.41|2113.91|0
1648232550000|2022-03-25 18:22:30|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|0
1648232560000|2022-03-25 18:22:40|2115.42|2113.92|2115.42|2113.92|2115.42|2113.92|2115.41|2113.91|0
1648232570000|2022-03-25 18:22:50|2115.41|2113.91|2115.42|2113.92|2115.42|2113.92|2115.41|2113.91|0
1648232580000|2022-03-25 18:23:00|2115.41|2113.91|2115.41|2113.91|2115.42|2113.92|2115.41|2113.91|0
1648232590000|2022-03-25 18:23:10|2115.4|2113.9|2115.4|2113.9|2115.41|2113.91|2115.4|2113.9|0
1648232600000|2022-03-25 18:23:20|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|0
1648232620000|2022-03-25 18:23:40|2115.42|2113.92|2115.42|2113.92|2115.42|2113.92|2115.42|2113.92|0
1648232630000|2022-03-25 18:23:50|2115.41|2113.91|2115.4|2113.9|2115.41|2113.91|2115.4|2113.9|0
1648232640000|2022-03-25 18:24:00|2115.41|2113.91|2115.4|2113.9|2115.41|2113.91|2115.4|2113.9|0
1648232650000|2022-03-25 18:24:10|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|2115.4|2113.9|0
1648232660000|2022-03-25 18:24:20|2115.42|2113.92|2115.41|2113.91|2115.42|2113.92|2115.41|2113.91|0
1648232670000|2022-03-25 18:24:30|2115.42|2113.92|2115.42|2113.92|2115.42|2113.92|2115.41|2113.91|0
1648232680000|2022-03-25 18:24:40|2115.41|2113.91|2115.42|2113.92|2115.42|2113.92|2115.41|2113.91|0
1648232700000|2022-03-25 18:25:00|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|0
1648232710000|2022-03-25 18:25:10|2115.4|2113.9|2115.42|2113.92|2115.42|2113.92|2115.4|2113.9|0
1648232730000|2022-03-25 18:25:30|2115.41|2113.91|2115.41|2113.91|2115.42|2113.92|2115.41|2113.91|0
1648232750000|2022-03-25 18:25:50|2115.4|2113.9|2115.4|2113.9|2115.4|2113.9|2115.4|2113.9|0
1648232760000|2022-03-25 18:26:00|2115.39|2113.89|2115.4|2113.9|2115.4|2113.9|2115.39|2113.89|0
1648232770000|2022-03-25 18:26:10|2115.41|2113.91|2115.4|2113.9|2115.41|2113.91|2115.4|2113.9|0
1648232780000|2022-03-25 18:26:20|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|0
1648232790000|2022-03-25 18:26:30|2115.42|2113.92|2115.95|2114.45|2115.95|2114.45|2115.42|2113.92|0
1648232800000|2022-03-25 18:26:40|2115.96|2114.46|2115.95|2114.45|2115.96|2114.46|2115.95|2114.45|0
1648232820000|2022-03-25 18:27:00|2115.94|2114.44|2115.97|2114.47|2115.97|2114.47|2115.41|2113.91|0
1648232830000|2022-03-25 18:27:10|2115.96|2114.46|2115.96|2114.46|2115.96|2114.46|2115.96|2114.46|0
1648232840000|2022-03-25 18:27:20|2115.95|2114.45|2115.96|2114.46|2115.96|2114.46|2115.42|2113.92|0
1648232850000|2022-03-25 18:27:30|2115.97|2114.47|2115.96|2114.46|2115.97|2114.47|2115.96|2114.46|0
1648232860000|2022-03-25 18:27:40|2115.95|2114.45|2115.95|2114.45|2115.95|2114.45|2115.95|2114.45|0
1648232870000|2022-03-25 18:27:50|2115.97|2114.47|2115.98|2114.48|2115.98|2114.48|2115.97|2114.47|0
1648232880000|2022-03-25 18:28:00|2115.97|2114.47|2116.53|2115.03|2116.54|2115.04|2115.97|2114.47|0
1648232890000|2022-03-25 18:28:10|2116.52|2115.02|2115.97|2114.47|2116.52|2115.02|2115.97|2114.47|0
1648232900000|2022-03-25 18:28:20|2115.96|2114.46|2115.97|2114.47|2115.98|2114.48|2115.96|2114.46|0
1648232910000|2022-03-25 18:28:30|2115.96|2114.46|2115.95|2114.45|2115.97|2114.47|2115.95|2114.45|0
1648232920000|2022-03-25 18:28:40|2115.96|2114.46|2115.96|2114.46|2115.96|2114.46|2115.95|2114.45|0
1648232930000|2022-03-25 18:28:50|2115.95|2114.45|2116.49|2114.99|2116.49|2114.99|2115.95|2114.45|0
1648232940000|2022-03-25 18:29:00|2116.5|2115|2116.5|2115|2116.51|2115.01|2116.5|2115|0
1648232950000|2022-03-25 18:29:10|2116.51|2115.01|2116.5|2115|2116.51|2115.01|2116.5|2115|0
1648232960000|2022-03-25 18:29:20|2116.51|2115.01|2116.51|2115.01|2116.52|2115.02|2116.5|2115|0
1648232970000|2022-03-25 18:29:30|2116.52|2115.02|2116.51|2115.01|2116.52|2115.02|2116.5|2115|0
1648232980000|2022-03-25 18:29:40|2116.5|2115|2116.51|2115.01|2116.51|2115.01|2116.5|2115|0
1648232990000|2022-03-25 18:29:50|2116.5|2115|2116.5|2115|2116.51|2115.01|2116.5|2115|0
1648233000000|2022-03-25 18:30:00|2116.51|2115.01|2116.53|2115.03|2116.53|2115.03|2116.51|2115.01|0
1648233010000|2022-03-25 18:30:10|2116.54|2115.04|2117.05|2115.55|2117.06|2115.56|2116.54|2115.04|0
1648233020000|2022-03-25 18:30:20|2117.06|2115.56|2117.06|2115.56|2117.06|2115.56|2117.05|2115.55|0
1648233030000|2022-03-25 18:30:30|2117.07|2115.57|2117.07|2115.57|2117.07|2115.57|2117.06|2115.56|0
1648233040000|2022-03-25 18:30:40|2117.6|2116.1|2117.06|2115.56|2117.6|2116.1|2117.05|2115.55|0
1648233050000|2022-03-25 18:30:50|2117.07|2115.57|2117.07|2115.57|2117.07|2115.57|2117.07|2115.57|0
1648233060000|2022-03-25 18:31:00|2117.06|2115.56|2117.62|2116.12|2117.62|2116.12|2117.06|2115.56|0
1648233070000|2022-03-25 18:31:10|2117.63|2116.13|2117.63|2116.13|2117.63|2116.13|2117.62|2116.12|0
1648233080000|2022-03-25 18:31:20|2117.62|2116.12|2117.63|2116.13|2117.63|2116.13|2117.62|2116.12|0
1648233090000|2022-03-25 18:31:30|2117.62|2116.12|2117.62|2116.12|2117.62|2116.12|2117.62|2116.12|0
1648233100000|2022-03-25 18:31:40|2117.61|2116.11|2117.61|2116.11|2117.62|2116.12|2117.08|2115.58|0
1648233110000|2022-03-25 18:31:50|2117.62|2116.12|2117.62|2116.12|2117.62|2116.12|2117.6|2116.1|0
1648233120000|2022-03-25 18:32:00|2117.61|2116.11|2117.62|2116.12|2117.62|2116.12|2117.61|2116.11|0
1648233130000|2022-03-25 18:32:10|2117.61|2116.11|2117.06|2115.56|2117.61|2116.11|2117.06|2115.56|0
1648233140000|2022-03-25 18:32:20|2117.05|2115.55|2117.07|2115.57|2117.07|2115.57|2117.05|2115.55|0
1648233150000|2022-03-25 18:32:30|2117.06|2115.56|2117.06|2115.56|2117.07|2115.57|2117.06|2115.56|0
1648233160000|2022-03-25 18:32:40|2117.07|2115.57|2117.07|2115.57|2117.07|2115.57|2117.06|2115.56|0
1648233170000|2022-03-25 18:32:50|2117.06|2115.56|2117.06|2115.56|2117.06|2115.56|2117.05|2115.55|0
1648233180000|2022-03-25 18:33:00|2117.05|2115.55|2117.04|2115.54|2117.06|2115.56|2116.77|2115.27|0
1648233190000|2022-03-25 18:33:10|2117.05|2115.55|2117.05|2115.55|2117.05|2115.55|2116.51|2115.01|0
1648233200000|2022-03-25 18:33:20|2116.52|2115.02|2116.5|2115|2116.52|2115.02|2116.5|2115|0
1648233210000|2022-03-25 18:33:30|2116.51|2115.01|2116.51|2115.01|2116.51|2115.01|2116.5|2115|0
1648233220000|2022-03-25 18:33:40|2116.52|2115.02|2116.51|2115.01|2116.52|2115.02|2116.51|2115.01|0
1648233230000|2022-03-25 18:33:50|2116.5|2115|2116.52|2115.02|2116.52|2115.02|2116.5|2115|0
1648233240000|2022-03-25 18:34:00|2116.51|2115.01|2117.05|2115.55|2117.06|2115.56|2116.51|2115.01|0
1648233250000|2022-03-25 18:34:10|2117.06|2115.56|2117.06|2115.56|2117.06|2115.56|2117.05|2115.55|0
1648233260000|2022-03-25 18:34:20|2117.07|2115.57|2117.34|2115.84|2117.61|2116.11|2117.06|2115.56|0
1648233270000|2022-03-25 18:34:30|2117.08|2115.58|2117.07|2115.57|2117.08|2115.58|2117.06|2115.56|0
1648233280000|2022-03-25 18:34:40|2117.06|2115.56|2117.06|2115.56|2117.07|2115.57|2117.06|2115.56|0
1648233300000|2022-03-25 18:35:00|2117.05|2115.55|2116.51|2115.01|2117.06|2115.56|2116.51|2115.01|0
1648233310000|2022-03-25 18:35:10|2116.5|2115|2116.5|2115|2116.5|2115|2116.49|2114.99|0
1648233320000|2022-03-25 18:35:20|2116.49|2114.99|2116.5|2115|2116.5|2115|2116.49|2114.99|0
1648233330000|2022-03-25 18:35:30|2116.51|2115.01|2117.05|2115.55|2117.05|2115.55|2116.51|2115.01|0
1648233340000|2022-03-25 18:35:40|2116.52|2115.02|2116.52|2115.02|2116.79|2115.29|2116.51|2115.01|0
1648233350000|2022-03-25 18:35:50|2116.51|2115.01|2116.52|2115.02|2116.52|2115.02|2116.51|2115.01|0
1648233360000|2022-03-25 18:36:00|2116.78|2115.28|2116.51|2115.01|2116.79|2115.29|2116.51|2115.01|0
1648233370000|2022-03-25 18:36:10|2116.78|2115.28|2117.05|2115.55|2117.05|2115.55|2116.78|2115.28|0
1648233380000|2022-03-25 18:36:20|2117.06|2115.56|2117.06|2115.56|2117.06|2115.56|2117.06|2115.56|0
1648233390000|2022-03-25 18:36:30|2117.07|2115.57|2117.05|2115.55|2117.07|2115.57|2117.05|2115.55|0
1648233400000|2022-03-25 18:36:40|2117.04|2115.54|2117.05|2115.55|2117.05|2115.55|2117.04|2115.54|0
1648233410000|2022-03-25 18:36:50|2117.04|2115.54|2117.05|2115.55|2117.05|2115.55|2117.04|2115.54|0
1648233420000|2022-03-25 18:37:00|2117.03|2115.53|2117.04|2115.54|2117.04|2115.54|2116.5|2115|0
1648233430000|2022-03-25 18:37:10|2117.03|2115.53|2117.05|2115.55|2117.05|2115.55|2117.03|2115.53|0
1648233440000|2022-03-25 18:37:20|2117.06|2115.56|2117.05|2115.55|2117.06|2115.56|2117.05|2115.55|0
1648233450000|2022-03-25 18:37:30|2117.06|2115.56|2117.06|2115.56|2117.06|2115.56|2117.05|2115.55|0
1648233460000|2022-03-25 18:37:40|2117.07|2115.57|2117.07|2115.57|2117.07|2115.57|2117.07|2115.57|0
1648233470000|2022-03-25 18:37:50|2117.08|2115.58|2117.08|2115.58|2117.08|2115.58|2117.07|2115.57|0
1648233480000|2022-03-25 18:38:00|2117.07|2115.57|2117.62|2116.12|2117.62|2116.12|2117.07|2115.57|0
1648233490000|2022-03-25 18:38:10|2117.61|2116.11|2117.07|2115.57|2117.61|2116.11|2117.07|2115.57|0
1648233500000|2022-03-25 18:38:20|2117.06|2115.56|2117.08|2115.58|2117.08|2115.58|2117.06|2115.56|0
1648233510000|2022-03-25 18:38:30|2117.07|2115.57|2117.07|2115.57|2117.08|2115.58|2117.07|2115.57|0
1648233520000|2022-03-25 18:38:40|2117.08|2115.58|2117.07|2115.57|2117.08|2115.58|2117.07|2115.57|0
1648233530000|2022-03-25 18:38:50|2117.08|2115.58|2117.07|2115.57|2117.08|2115.58|2117.07|2115.57|0
1648233540000|2022-03-25 18:39:00|2117.06|2115.56|2117.06|2115.56|2117.07|2115.57|2117.06|2115.56|0
1648233550000|2022-03-25 18:39:10|2117.07|2115.57|2116.53|2115.03|2117.07|2115.57|2116.53|2115.03|0
1648233560000|2022-03-25 18:39:20|2116.52|2115.02|2116.52|2115.02|2116.53|2115.03|2116.52|2115.02|0
1648233570000|2022-03-25 18:39:30|2116.51|2115.01|2116.52|2115.02|2116.52|2115.02|2116.51|2115.01|0
1648233580000|2022-03-25 18:39:40|2116.51|2115.01|2116.52|2115.02|2116.52|2115.02|2116.51|2115.01|0
1648233590000|2022-03-25 18:39:50|2116.51|2115.01|2116.52|2115.02|2116.52|2115.02|2116.51|2115.01|0
1648233600000|2022-03-25 18:40:00|2116.51|2115.01|2117.04|2115.54|2117.06|2115.56|2116.51|2115.01|0
1648233610000|2022-03-25 18:40:10|2117.03|2115.53|2117.03|2115.53|2117.04|2115.54|2116.51|2115.01|0
1648233620000|2022-03-25 18:40:20|2117.02|2115.52|2116.49|2114.99|2117.02|2115.52|2116.48|2114.98|0
1648233630000|2022-03-25 18:40:30|2116.5|2115|2116.48|2114.98|2116.5|2115|2116.48|2114.98|0
1648233640000|2022-03-25 18:40:40|2116.47|2114.97|2116.47|2114.97|2116.47|2114.97|2116.47|2114.97|0
1648233650000|2022-03-25 18:40:50|2116.46|2114.96|2116.48|2114.98|2116.48|2114.98|2116.46|2114.96|0
1648233660000|2022-03-25 18:41:00|2116.49|2114.99|2117.09|2115.59|2117.09|2115.59|2116.49|2114.99|0
1648233670000|2022-03-25 18:41:10|2117.08|2115.58|2116.55|2115.05|2117.09|2115.59|2116.54|2115.04|0
1648233680000|2022-03-25 18:41:20|2116.54|2115.04|2116.54|2115.04|2116.54|2115.04|2116.53|2115.03|0
1648233690000|2022-03-25 18:41:30|2116.53|2115.03|2116.55|2115.05|2116.55|2115.05|2116.53|2115.03|0
1648233700000|2022-03-25 18:41:40|2116.81|2115.31|2116.54|2115.04|2116.81|2115.31|2116.54|2115.04|0
1648233710000|2022-03-25 18:41:50|2116.55|2115.05|2116.54|2115.04|2116.55|2115.05|2116.54|2115.04|0
1648233720000|2022-03-25 18:42:00|2116.55|2115.05|2117.09|2115.59|2117.09|2115.59|2116.54|2115.04|0
1648233730000|2022-03-25 18:42:10|2117.1|2115.6|2117.09|2115.59|2117.1|2115.6|2117.09|2115.59|0
1648233740000|2022-03-25 18:42:20|2117.08|2115.58|2116.56|2115.06|2117.09|2115.59|2116.56|2115.06|0
1648233750000|2022-03-25 18:42:30|2116.57|2115.07|2116.56|2115.06|2117.09|2115.59|2116.56|2115.06|0
1648233760000|2022-03-25 18:42:40|2116.83|2115.33|2116.56|2115.06|2116.83|2115.33|2116.56|2115.06|0
1648233770000|2022-03-25 18:42:50|2116.83|2115.33|2117.1|2115.6|2117.11|2115.61|2116.83|2115.33|0
1648233780000|2022-03-25 18:43:00|2117.11|2115.61|2117.11|2115.61|2117.11|2115.61|2117.1|2115.6|0
1648233790000|2022-03-25 18:43:10|2117.12|2115.62|2117.11|2115.61|2117.39|2115.89|2117.11|2115.61|0
1648233810000|2022-03-25 18:43:30|2117.1|2115.6|2117.1|2115.6|2117.1|2115.6|2117.09|2115.59|0
1648233820000|2022-03-25 18:43:40|2117.09|2115.59|2117.09|2115.59|2117.11|2115.61|2117.09|2115.59|0
1648233830000|2022-03-25 18:43:50|2117.1|2115.6|2117.09|2115.59|2117.1|2115.6|2117.09|2115.59|0
1648233840000|2022-03-25 18:44:00|2117.1|2115.6|2117.09|2115.59|2117.11|2115.61|2117.09|2115.59|0
1648233850000|2022-03-25 18:44:10|2117.1|2115.6|2117.11|2115.61|2117.11|2115.61|2117.09|2115.59|0
1648233860000|2022-03-25 18:44:20|2117.1|2115.6|2117.09|2115.59|2117.1|2115.6|2117.09|2115.59|0
1648233880000|2022-03-25 18:44:40|2117.1|2115.6|2117.1|2115.6|2117.11|2115.61|2117.1|2115.6|0
1648233890000|2022-03-25 18:44:50|2117.11|2115.61|2117.64|2116.14|2117.64|2116.14|2117.11|2115.61|0
1648233900000|2022-03-25 18:45:00|2117.65|2116.15|2117.65|2116.15|2117.66|2116.16|2117.64|2116.14|0
1648233910000|2022-03-25 18:45:10|2117.67|2116.17|2117.66|2116.16|2117.67|2116.17|2117.66|2116.16|0
1648233920000|2022-03-25 18:45:20|2117.14|2115.64|2117.13|2115.63|2117.14|2115.64|2117.12|2115.62|0
1648233930000|2022-03-25 18:45:30|2117.4|2115.9|2117.67|2116.17|2117.67|2116.17|2117.4|2115.9|0
1648233940000|2022-03-25 18:45:40|2117.68|2116.18|2117.67|2116.17|2117.68|2116.18|2117.67|2116.17|0
1648233950000|2022-03-25 18:45:50|2117.66|2116.16|2117.66|2116.16|2117.66|2116.16|2117.65|2116.15|0
1648233960000|2022-03-25 18:46:00|2117.67|2116.17|2117.67|2116.17|2117.67|2116.17|2117.66|2116.16|0
1648233970000|2022-03-25 18:46:10|2117.66|2116.16|2117.13|2115.63|2117.66|2116.16|2117.13|2115.63|0
1648233980000|2022-03-25 18:46:20|2117.4|2115.9|2117.65|2116.15|2117.67|2116.17|2117.4|2115.9|0
1648233990000|2022-03-25 18:46:30|2117.66|2116.16|2117.66|2116.16|2117.66|2116.16|2117.65|2116.15|0
1648234000000|2022-03-25 18:46:40|2117.67|2116.17|2117.65|2116.15|2117.67|2116.17|2117.65|2116.15|0
1648234010000|2022-03-25 18:46:50|2117.66|2116.16|2117.66|2116.16|2117.67|2116.17|2117.66|2116.16|0
1648234020000|2022-03-25 18:47:00|2117.67|2116.17|2117.68|2116.18|2117.68|2116.18|2117.67|2116.17|0
1648234030000|2022-03-25 18:47:10|2117.67|2116.17|2117.66|2116.16|2117.67|2116.17|2117.65|2116.15|0
1648234040000|2022-03-25 18:47:20|2117.65|2116.15|2117.12|2115.62|2117.65|2116.15|2117.12|2115.62|0
1648234050000|2022-03-25 18:47:30|2117.11|2115.61|2117.12|2115.62|2117.12|2115.62|2117.11|2115.61|0
1648234060000|2022-03-25 18:47:40|2117.11|2115.61|2117.12|2115.62|2117.12|2115.62|2117.11|2115.61|0
1648234070000|2022-03-25 18:47:50|2117.11|2115.61|2117.12|2115.62|2117.12|2115.62|2117.11|2115.61|0
1648234080000|2022-03-25 18:48:00|2117.11|2115.61|2117.09|2115.59|2117.12|2115.62|2117.09|2115.59|0
1648234090000|2022-03-25 18:48:10|2117.1|2115.6|2117.11|2115.61|2117.11|2115.61|2117.1|2115.6|0
1648234100000|2022-03-25 18:48:20|2117.12|2115.62|2117.11|2115.61|2117.12|2115.62|2117.11|2115.61|0
1648234110000|2022-03-25 18:48:30|2117.1|2115.6|2117.09|2115.59|2117.11|2115.61|2117.09|2115.59|0
1648234120000|2022-03-25 18:48:40|2117.1|2115.6|2117.1|2115.6|2117.1|2115.6|2117.08|2115.58|0
1648234130000|2022-03-25 18:48:50|2117.09|2115.59|2117.1|2115.6|2117.11|2115.61|2117.09|2115.59|0
1648234140000|2022-03-25 18:49:00|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|2117.09|2115.59|0
1648234150000|2022-03-25 18:49:10|2117.1|2115.6|2117.09|2115.59|2117.1|2115.6|2117.09|2115.59|0
1648234160000|2022-03-25 18:49:20|2117.08|2115.58|2116.56|2115.06|2117.08|2115.58|2116.55|2115.05|0
1648234170000|2022-03-25 18:49:30|2117.09|2115.59|2117.1|2115.6|2117.11|2115.61|2117.09|2115.59|0
1648234180000|2022-03-25 18:49:40|2117.11|2115.61|2117.11|2115.61|2117.11|2115.61|2117.1|2115.6|0
1648234190000|2022-03-25 18:49:50|2117.1|2115.6|2117.11|2115.61|2117.11|2115.61|2117.1|2115.6|0
1648234200000|2022-03-25 18:50:00|2117.12|2115.62|2117.64|2116.14|2117.65|2116.15|2117.12|2115.62|0
1648234210000|2022-03-25 18:50:10|2117.65|2116.15|2117.64|2116.14|2117.65|2116.15|2117.64|2116.14|0
1648234220000|2022-03-25 18:50:20|2117.63|2116.13|2117.1|2115.6|2117.63|2116.13|2117.1|2115.6|0
1648234230000|2022-03-25 18:50:30|2117.11|2115.61|2117.1|2115.6|2117.11|2115.61|2117.1|2115.6|0
1648234240000|2022-03-25 18:50:40|2117.11|2115.61|2117.63|2116.13|2117.64|2116.14|2117.11|2115.61|0
1648234250000|2022-03-25 18:50:50|2117.37|2115.87|2117.64|2116.14|2117.64|2116.14|2117.36|2115.86|0
1648234260000|2022-03-25 18:51:00|2117.65|2116.15|2117.64|2116.14|2117.65|2116.15|2117.64|2116.14|0
1648234270000|2022-03-25 18:51:10|2117.65|2116.15|2117.63|2116.13|2117.65|2116.15|2117.09|2115.59|0
1648234280000|2022-03-25 18:51:20|2117.64|2116.14|2117.65|2116.15|2117.65|2116.15|2117.63|2116.13|0
1648234290000|2022-03-25 18:51:30|2117.64|2116.14|2117.63|2116.13|2117.64|2116.14|2117.63|2116.13|0
1648234300000|2022-03-25 18:51:40|2117.64|2116.14|2117.64|2116.14|2117.64|2116.14|2117.64|2116.14|0
1648234310000|2022-03-25 18:51:50|2117.65|2116.15|2117.64|2116.14|2117.65|2116.15|2117.64|2116.14|0
1648234320000|2022-03-25 18:52:00|2117.65|2116.15|2117.66|2116.16|2117.66|2116.16|2117.64|2116.14|0
1648234330000|2022-03-25 18:52:10|2118.19|2116.69|2117.66|2116.16|2118.19|2116.69|2117.66|2116.16|0
1648234340000|2022-03-25 18:52:20|2117.67|2116.17|2117.66|2116.16|2117.93|2116.43|2117.66|2116.16|0
1648234350000|2022-03-25 18:52:30|2117.92|2116.42|2117.92|2116.42|2117.93|2116.43|2117.66|2116.16|0
1648234360000|2022-03-25 18:52:40|2117.93|2116.43|2117.65|2116.15|2118.2|2116.7|2117.65|2116.15|0
1648234370000|2022-03-25 18:52:50|2117.66|2116.16|2118.2|2116.7|2118.2|2116.7|2117.66|2116.16|0
1648234380000|2022-03-25 18:53:00|2118.19|2116.69|2118.19|2116.69|2118.19|2116.69|2118.19|2116.69|0
1648234390000|2022-03-25 18:53:10|2118.2|2116.7|2118.2|2116.7|2118.2|2116.7|2118.19|2116.69|0
1648234400000|2022-03-25 18:53:20|2118.21|2116.71|2118.21|2116.71|2118.21|2116.71|2118.21|2116.71|0
1648234410000|2022-03-25 18:53:30|2118.22|2116.72|2118.22|2116.72|2118.23|2116.73|2118.22|2116.72|0
1648234420000|2022-03-25 18:53:40|2118.23|2116.73|2118.23|2116.73|2118.23|2116.73|2118.22|2116.72|0
1648234430000|2022-03-25 18:53:50|2118.22|2116.72|2117.69|2116.19|2118.22|2116.72|2117.68|2116.18|0
1648234440000|2022-03-25 18:54:00|2117.68|2116.18|2118.22|2116.72|2118.22|2116.72|2117.68|2116.18|0
1648234450000|2022-03-25 18:54:10|2118.23|2116.73|2118.22|2116.72|2118.23|2116.73|2118.22|2116.72|0
1648234460000|2022-03-25 18:54:20|2117.69|2116.19|2117.68|2116.18|2117.96|2116.46|2117.68|2116.18|0
1648234470000|2022-03-25 18:54:30|2117.69|2116.19|2117.69|2116.19|2117.69|2116.19|2117.69|2116.19|0
1648234480000|2022-03-25 18:54:40|2117.68|2116.18|2118.22|2116.72|2118.22|2116.72|2117.68|2116.18|0
1648234490000|2022-03-25 18:54:50|2118.23|2116.73|2118.22|2116.72|2118.23|2116.73|2118.22|2116.72|0
1648234500000|2022-03-25 18:55:00|2118.23|2116.73|2118.22|2116.72|2118.23|2116.73|2118.22|2116.72|0
1648234510000|2022-03-25 18:55:10|2118.21|2116.71|2118.22|2116.72|2118.22|2116.72|2118.21|2116.71|0
1648234520000|2022-03-25 18:55:20|2118.21|2116.71|2117.69|2116.19|2118.23|2116.73|2117.68|2116.18|0
1648234530000|2022-03-25 18:55:30|2117.7|2116.2|2118.22|2116.72|2118.22|2116.72|2117.69|2116.19|0
1648234550000|2022-03-25 18:55:50|2118.23|2116.73|2118.24|2116.74|2118.25|2116.75|2118.23|2116.73|0
1648234560000|2022-03-25 18:56:00|2118.23|2116.73|2118.23|2116.73|2118.24|2116.74|2118.22|2116.72|0
1648234570000|2022-03-25 18:56:10|2118.22|2116.72|2117.68|2116.18|2118.22|2116.72|2117.68|2116.18|0
1648234580000|2022-03-25 18:56:20|2117.67|2116.17|2117.67|2116.17|2117.68|2116.18|2117.67|2116.17|0
1648234590000|2022-03-25 18:56:30|2117.68|2116.18|2117.68|2116.18|2117.68|2116.18|2117.67|2116.17|0
1648234600000|2022-03-25 18:56:40|2117.67|2116.17|2117.66|2116.16|2117.67|2116.17|2117.66|2116.16|0
1648234610000|2022-03-25 18:56:50|2117.64|2116.14|2117.64|2116.14|2117.64|2116.14|2117.64|2116.14|0
1648234620000|2022-03-25 18:57:00|2117.63|2116.13|2117.63|2116.13|2117.64|2116.14|2117.63|2116.13|0
1648234630000|2022-03-25 18:57:10|2117.62|2116.12|2117.62|2116.12|2117.63|2116.13|2117.62|2116.12|0
1648234640000|2022-03-25 18:57:20|2117.63|2116.13|2117.63|2116.13|2117.64|2116.14|2117.62|2116.12|0
1648234650000|2022-03-25 18:57:30|2117.64|2116.14|2117.64|2116.14|2117.64|2116.14|2117.64|2116.14|0
1648234660000|2022-03-25 18:57:40|2117.63|2116.13|2117.63|2116.13|2117.63|2116.13|2117.63|2116.13|0
1648234670000|2022-03-25 18:57:50|2117.64|2116.14|2117.62|2116.12|2117.64|2116.14|2117.62|2116.12|0
1648234680000|2022-03-25 18:58:00|2117.63|2116.13|2117.63|2116.13|2117.64|2116.14|2117.62|2116.12|0
1648234690000|2022-03-25 18:58:10|2117.64|2116.14|2118.17|2116.67|2118.18|2116.68|2117.64|2116.14|0
1648234700000|2022-03-25 18:58:20|2118.18|2116.68|2117.63|2116.13|2118.18|2116.68|2117.36|2115.86|0
1648234710000|2022-03-25 18:58:30|2117.62|2116.12|2117.62|2116.12|2117.63|2116.13|2117.62|2116.12|0
1648234720000|2022-03-25 18:58:40|2117.61|2116.11|2117.63|2116.13|2117.63|2116.13|2117.09|2115.59|0
1648234730000|2022-03-25 18:58:50|2117.62|2116.12|2117.62|2116.12|2117.63|2116.13|2117.62|2116.12|0
1648234740000|2022-03-25 18:59:00|2117.63|2116.13|2117.63|2116.13|2117.64|2116.14|2117.63|2116.13|0
1648234750000|2022-03-25 18:59:10|2117.64|2116.14|2117.64|2116.14|2117.64|2116.14|2117.63|2116.13|0
1648234760000|2022-03-25 18:59:20|2117.66|2116.16|2118.18|2116.68|2118.18|2116.68|2117.66|2116.16|0
1648234770000|2022-03-25 18:59:30|2118.17|2116.67|2118.19|2116.69|2118.19|2116.69|2118.17|2116.67|0
1648234780000|2022-03-25 18:59:40|2118.18|2116.68|2118.18|2116.68|2118.19|2116.69|2118.18|2116.68|0
1648234790000|2022-03-25 18:59:50|2118.17|2116.67|2117.63|2116.13|2118.17|2116.67|2117.63|2116.13|0
1648234800000|2022-03-25 19:00:00|2117.64|2116.14|2117.64|2116.14|2117.65|2116.15|2117.62|2116.12|0
1648234810000|2022-03-25 19:00:10|2117.65|2116.15|2117.63|2116.13|2117.65|2116.15|2117.63|2116.13|0
1648234820000|2022-03-25 19:00:20|2117.62|2116.12|2117.62|2116.12|2117.62|2116.12|2117.62|2116.12|0
1648234830000|2022-03-25 19:00:30|2117.63|2116.13|2117.62|2116.12|2117.63|2116.13|2117.62|2116.12|0
1648234840000|2022-03-25 19:00:40|2117.61|2116.11|2117.05|2115.55|2117.61|2116.11|2117.05|2115.55|0
1648234850000|2022-03-25 19:00:50|2117.04|2115.54|2116.78|2115.28|2117.05|2115.55|2116.52|2115.02|0
1648234860000|2022-03-25 19:01:00|2116.52|2115.02|2116.79|2115.29|2117.05|2115.55|2116.52|2115.02|0
1648234870000|2022-03-25 19:01:10|2117.05|2115.55|2116.78|2115.28|2117.05|2115.55|2116.52|2115.02|0
1648234880000|2022-03-25 19:01:20|2116.52|2115.02|2116.78|2115.28|2116.78|2115.28|2116.52|2115.02|0
1648234890000|2022-03-25 19:01:30|2116.52|2115.02|2116.5|2115|2117.05|2115.55|2116.5|2115|0
1648234900000|2022-03-25 19:01:40|2116.49|2114.99|2115.95|2114.45|2116.5|2115|2115.95|2114.45|0
1648234910000|2022-03-25 19:01:50|2115.96|2114.46|2115.93|2114.43|2115.96|2114.46|2115.93|2114.43|0
1648234920000|2022-03-25 19:02:00|2115.4|2113.9|2115.94|2114.44|2115.96|2114.46|2115.39|2113.89|0
1648234930000|2022-03-25 19:02:10|2115.95|2114.45|2115.92|2114.42|2115.95|2114.45|2115.39|2113.89|0
1648234940000|2022-03-25 19:02:20|2115.91|2114.41|2115.39|2113.89|2115.92|2114.42|2115.38|2113.88|0
1648234950000|2022-03-25 19:02:30|2115.38|2113.88|2115.37|2113.87|2115.64|2114.14|2115.37|2113.87|0
1648234960000|2022-03-25 19:02:40|2115.36|2113.86|2115.37|2113.87|2115.37|2113.87|2115.36|2113.86|0
1648234970000|2022-03-25 19:02:50|2115.36|2113.86|2115.36|2113.86|2115.37|2113.87|2115.36|2113.86|0
1648234980000|2022-03-25 19:03:00|2115.34|2113.84|2115.35|2113.85|2115.36|2113.86|2114.82|2113.32|0
1648234990000|2022-03-25 19:03:10|2115.34|2113.84|2115.37|2113.87|2115.38|2113.88|2114.82|2113.32|0
1648235000000|2022-03-25 19:03:20|2115.36|2113.86|2115.36|2113.86|2115.36|2113.86|2115.36|2113.86|0
1648235010000|2022-03-25 19:03:30|2115.37|2113.87|2115.91|2114.41|2115.92|2114.42|2115.36|2113.86|0
1648235020000|2022-03-25 19:03:40|2115.92|2114.42|2115.9|2114.4|2115.92|2114.42|2115.9|2114.4|0
1648235030000|2022-03-25 19:03:50|2115.91|2114.41|2115.37|2113.87|2115.91|2114.41|2115.37|2113.87|0
1648235040000|2022-03-25 19:04:00|2115.36|2113.86|2115.36|2113.86|2115.38|2113.88|2115.36|2113.86|0
1648235050000|2022-03-25 19:04:10|2115.37|2113.87|2115.9|2114.4|2115.9|2114.4|2115.37|2113.87|0
1648235060000|2022-03-25 19:04:20|2115.89|2114.39|2115.9|2114.4|2115.9|2114.4|2115.89|2114.39|0
1648235070000|2022-03-25 19:04:30|2115.89|2114.39|2115.89|2114.39|2115.9|2114.4|2115.89|2114.39|0
1648235080000|2022-03-25 19:04:40|2115.9|2114.4|2116.44|2114.94|2116.44|2114.94|2115.9|2114.4|0
1648235090000|2022-03-25 19:04:50|2116.43|2114.93|2115.91|2114.41|2116.43|2114.93|2115.9|2114.4|0
1648235100000|2022-03-25 19:05:00|2115.93|2114.43|2115.91|2114.41|2115.93|2114.43|2115.91|2114.41|0
1648235110000|2022-03-25 19:05:10|2115.92|2114.42|2115.92|2114.42|2115.93|2114.43|2115.91|2114.41|0
1648235120000|2022-03-25 19:05:20|2115.93|2114.43|2115.91|2114.41|2116.46|2114.96|2115.91|2114.41|0
1648235130000|2022-03-25 19:05:30|2115.92|2114.42|2115.93|2114.43|2116.19|2114.69|2115.91|2114.41|0
1648235140000|2022-03-25 19:05:40|2115.92|2114.42|2115.93|2114.43|2115.93|2114.43|2115.92|2114.42|0
1648235150000|2022-03-25 19:05:50|2115.92|2114.42|2115.92|2114.42|2115.92|2114.42|2115.92|2114.42|0
1648235160000|2022-03-25 19:06:00|2115.93|2114.43|2115.91|2114.41|2115.93|2114.43|2115.91|2114.41|0
1648235180000|2022-03-25 19:06:20|2115.65|2114.15|2115.91|2114.41|2115.91|2114.41|2115.65|2114.15|0
1648235190000|2022-03-25 19:06:30|2115.92|2114.42|2115.91|2114.41|2115.92|2114.42|2115.91|2114.41|0
1648235200000|2022-03-25 19:06:40|2115.9|2114.4|2115.91|2114.41|2115.91|2114.41|2115.9|2114.4|0
1648235210000|2022-03-25 19:06:50|2115.92|2114.42|2115.91|2114.41|2115.92|2114.42|2115.91|2114.41|0
1648235220000|2022-03-25 19:07:00|2115.9|2114.4|2115.89|2114.39|2115.9|2114.4|2115.89|2114.39|0
1648235230000|2022-03-25 19:07:10|2115.88|2114.38|2115.31|2113.81|2115.88|2114.38|2115.31|2113.81|0
1648235240000|2022-03-25 19:07:20|2115.3|2113.8|2114.76|2113.26|2115.31|2113.81|2114.76|2113.26|0
1648235250000|2022-03-25 19:07:30|2114.77|2113.27|2114.74|2113.24|2114.77|2113.27|2114.73|2113.23|0
1648235260000|2022-03-25 19:07:40|2114.75|2113.25|2114.76|2113.26|2115.29|2113.79|2114.75|2113.25|0
1648235270000|2022-03-25 19:07:50|2114.75|2113.25|2115.31|2113.81|2115.31|2113.81|2114.75|2113.25|0
1648235280000|2022-03-25 19:08:00|2115.32|2113.82|2114.75|2113.25|2115.32|2113.82|2114.74|2113.24|0
1648235290000|2022-03-25 19:08:10|2114.74|2113.24|2114.73|2113.23|2114.74|2113.24|2114.73|2113.23|0
1648235300000|2022-03-25 19:08:20|2114.72|2113.22|2114.73|2113.23|2114.73|2113.23|2114.72|2113.22|0
1648235310000|2022-03-25 19:08:30|2114.74|2113.24|2114.73|2113.23|2114.74|2113.24|2114.73|2113.23|0
1648235320000|2022-03-25 19:08:40|2114.74|2113.24|2114.76|2113.26|2114.76|2113.26|2114.74|2113.24|0
1648235330000|2022-03-25 19:08:50|2114.75|2113.25|2114.75|2113.25|2114.76|2113.26|2114.75|2113.25|0
1648235340000|2022-03-25 19:09:00|2114.74|2113.24|2114.75|2113.25|2114.76|2113.26|2114.74|2113.24|0
1648235350000|2022-03-25 19:09:10|2114.74|2113.24|2114.74|2113.24|2114.75|2113.25|2114.74|2113.24|0
1648235360000|2022-03-25 19:09:20|2114.73|2113.23|2114.2|2112.7|2114.73|2113.23|2114.2|2112.7|0
1648235370000|2022-03-25 19:09:30|2114.21|2112.71|2114.75|2113.25|2114.75|2113.25|2114.21|2112.71|0
1648235380000|2022-03-25 19:09:40|2114.76|2113.26|2114.74|2113.24|2114.77|2113.27|2114.73|2113.23|0
1648235390000|2022-03-25 19:09:50|2114.21|2112.71|2114.21|2112.71|2114.21|2112.71|2114.21|2112.71|0
1648235400000|2022-03-25 19:10:00|2114.22|2112.72|2114.74|2113.24|2114.75|2113.25|2114.22|2112.72|0
1648235410000|2022-03-25 19:10:10|2114.73|2113.23|2114.74|2113.24|2114.75|2113.25|2114.73|2113.23|0
1648235420000|2022-03-25 19:10:20|2114.73|2113.23|2114.74|2113.24|2114.74|2113.24|2114.73|2113.23|0
1648235430000|2022-03-25 19:10:30|2114.75|2113.25|2114.74|2113.24|2114.76|2113.26|2114.74|2113.24|0
1648235440000|2022-03-25 19:10:40|2114.75|2113.25|2114.2|2112.7|2114.76|2113.26|2114.2|2112.7|0
1648235450000|2022-03-25 19:10:50|2114.21|2112.71|2114.75|2113.25|2114.75|2113.25|2114.21|2112.71|0
1648235460000|2022-03-25 19:11:00|2114.76|2113.26|2114.74|2113.24|2114.76|2113.26|2114.74|2113.24|0
1648235470000|2022-03-25 19:11:10|2114.75|2113.25|2115.3|2113.8|2115.3|2113.8|2114.74|2113.24|0
1648235480000|2022-03-25 19:11:20|2115.31|2113.81|2115.31|2113.81|2115.31|2113.81|2115.31|2113.81|0
1648235490000|2022-03-25 19:11:30|2115.32|2113.82|2115.31|2113.81|2115.32|2113.82|2115.31|2113.81|0
1648235500000|2022-03-25 19:11:40|2115.32|2113.82|2115.32|2113.82|2115.33|2113.83|2115.31|2113.81|0
1648235510000|2022-03-25 19:11:50|2115.31|2113.81|2115.34|2113.84|2115.34|2113.84|2115.31|2113.81|0
1648235520000|2022-03-25 19:12:00|2115.35|2113.85|2115.34|2113.84|2115.88|2114.38|2115.34|2113.84|0
1648235530000|2022-03-25 19:12:10|2115.35|2113.85|2115.88|2114.38|2115.89|2114.39|2115.35|2113.85|0
1648235540000|2022-03-25 19:12:20|2115.89|2114.39|2115.89|2114.39|2115.89|2114.39|2115.88|2114.38|0
1648235550000|2022-03-25 19:12:30|2115.88|2114.38|2115.89|2114.39|2115.89|2114.39|2115.88|2114.38|0
1648235560000|2022-03-25 19:12:40|2115.9|2114.4|2115.88|2114.38|2115.9|2114.4|2115.88|2114.38|0
1648235570000|2022-03-25 19:12:50|2115.87|2114.37|2115.34|2113.84|2115.87|2114.37|2115.34|2113.84|0
1648235580000|2022-03-25 19:13:00|2115.33|2113.83|2115.32|2113.82|2115.33|2113.83|2115.31|2113.81|0
1648235590000|2022-03-25 19:13:10|2115.33|2113.83|2115.33|2113.83|2115.34|2113.84|2115.31|2113.81|0
1648235600000|2022-03-25 19:13:20|2115.34|2113.84|2115.33|2113.83|2115.34|2113.84|2115.32|2113.82|0
1648235610000|2022-03-25 19:13:30|2115.32|2113.82|2115.31|2113.81|2115.32|2113.82|2115.31|2113.81|0
1648235620000|2022-03-25 19:13:40|2115.3|2113.8|2115.32|2113.82|2115.33|2113.83|2115.3|2113.8|0
1648235630000|2022-03-25 19:13:50|2115.31|2113.81|2115.32|2113.82|2115.32|2113.82|2115.31|2113.81|0
1648235640000|2022-03-25 19:14:00|2115.31|2113.81|2115.31|2113.81|2115.33|2113.83|2115.31|2113.81|0
1648235650000|2022-03-25 19:14:10|2115.32|2113.82|2115.32|2113.82|2115.33|2113.83|2115.31|2113.81|0
1648235660000|2022-03-25 19:14:20|2115.33|2113.83|2115.33|2113.83|2115.33|2113.83|2115.32|2113.82|0
1648235670000|2022-03-25 19:14:30|2115.32|2113.82|2115.33|2113.83|2115.33|2113.83|2115.31|2113.81|0
1648235680000|2022-03-25 19:14:40|2115.34|2113.84|2115.87|2114.37|2115.87|2114.37|2115.34|2113.84|0
1648235690000|2022-03-25 19:14:50|2115.86|2114.36|2115.89|2114.39|2116.42|2114.92|2115.86|2114.36|0
1648235700000|2022-03-25 19:15:00|2115.9|2114.4|2115.9|2114.4|2115.9|2114.4|2115.89|2114.39|0
1648235710000|2022-03-25 19:15:10|2115.89|2114.39|2115.9|2114.4|2115.91|2114.41|2115.89|2114.39|0
1648235720000|2022-03-25 19:15:20|2115.89|2114.39|2115.91|2114.41|2115.91|2114.41|2115.89|2114.39|0
1648235730000|2022-03-25 19:15:30|2115.9|2114.4|2115.9|2114.4|2115.91|2114.41|2115.89|2114.39|0
1648235740000|2022-03-25 19:15:40|2115.89|2114.39|2115.9|2114.4|2115.9|2114.4|2115.89|2114.39|0
1648235750000|2022-03-25 19:15:50|2115.91|2114.41|2114.84|2113.34|2115.91|2114.41|2114.84|2113.34|0
1648235760000|2022-03-25 19:16:00|2114.85|2113.35|2115.36|2113.86|2115.37|2113.87|2114.84|2113.34|0
1648235770000|2022-03-25 19:16:10|2115.35|2113.85|2115.36|2113.86|2115.36|2113.86|2115.35|2113.85|0
1648235780000|2022-03-25 19:16:20|2115.35|2113.85|2115.35|2113.85|2115.35|2113.85|2114.82|2113.32|0
1648235790000|2022-03-25 19:16:30|2115.34|2113.84|2115.35|2113.85|2115.35|2113.85|2115.34|2113.84|0
1648235800000|2022-03-25 19:16:40|2115.34|2113.84|2115.34|2113.84|2115.35|2113.85|2115.34|2113.84|0
1648235810000|2022-03-25 19:16:50|2115.32|2113.82|2114.78|2113.28|2115.32|2113.82|2114.78|2113.28|0
1648235820000|2022-03-25 19:17:00|2114.77|2113.27|2114.21|2112.71|2114.77|2113.27|2114.21|2112.71|0
1648235830000|2022-03-25 19:17:10|2114.2|2112.7|2114.21|2112.71|2114.21|2112.71|2114.2|2112.7|0
1648235840000|2022-03-25 19:17:20|2114.22|2112.72|2114.22|2112.72|2114.23|2112.73|2114.22|2112.72|0
1648235850000|2022-03-25 19:17:30|2114.23|2112.73|2114.23|2112.73|2114.23|2112.73|2114.22|2112.72|0
1648235860000|2022-03-25 19:17:40|2114.21|2112.71|2114.21|2112.71|2114.21|2112.71|2113.66|2112.16|0
1648235870000|2022-03-25 19:17:50|2114.22|2112.72|2114.23|2112.73|2114.23|2112.73|2114.22|2112.72|0
1648235880000|2022-03-25 19:18:00|2114.22|2112.72|2114.77|2113.27|2114.77|2113.27|2114.22|2112.72|0
1648235890000|2022-03-25 19:18:10|2114.24|2112.74|2114.23|2112.73|2114.77|2113.27|2114.23|2112.73|0
1648235900000|2022-03-25 19:18:20|2114.5|2113|2114.77|2113.27|2114.78|2113.28|2114.5|2113|0
1648235910000|2022-03-25 19:18:30|2114.78|2113.28|2114.77|2113.27|2114.78|2113.28|2114.76|2113.26|0
1648235920000|2022-03-25 19:18:40|2114.76|2113.26|2114.77|2113.27|2114.78|2113.28|2114.76|2113.26|0
1648235930000|2022-03-25 19:18:50|2114.78|2113.28|2114.77|2113.27|2114.78|2113.28|2114.77|2113.27|0
1648235940000|2022-03-25 19:19:00|2114.78|2113.28|2114.78|2113.28|2114.78|2113.28|2114.78|2113.28|0
1648235950000|2022-03-25 19:19:10|2114.77|2113.27|2114.77|2113.27|2114.77|2113.27|2114.75|2113.25|0
1648235960000|2022-03-25 19:19:20|2114.76|2113.26|2114.76|2113.26|2114.76|2113.26|2114.76|2113.26|0
1648235970000|2022-03-25 19:19:30|2114.75|2113.25|2114.21|2112.71|2114.75|2113.25|2114.2|2112.7|0
1648235980000|2022-03-25 19:19:40|2114.22|2112.72|2114.22|2112.72|2114.23|2112.73|2114.21|2112.71|0
1648235990000|2022-03-25 19:19:50|2114.21|2112.71|2114.21|2112.71|2114.22|2112.72|2114.2|2112.7|0
1648236000000|2022-03-25 19:20:00|2114.22|2112.72|2114.2|2112.7|2114.22|2112.72|2114.2|2112.7|0
1648236010000|2022-03-25 19:20:10|2114.21|2112.71|2114.2|2112.7|2114.21|2112.71|2114.2|2112.7|0
1648236020000|2022-03-25 19:20:20|2114.19|2112.69|2113.65|2112.15|2114.2|2112.7|2113.65|2112.15|0
1648236030000|2022-03-25 19:20:30|2113.64|2112.14|2113.09|2111.59|2113.64|2112.14|2113.09|2111.59|0
1648236040000|2022-03-25 19:20:40|2113.1|2111.6|2113.63|2112.13|2113.65|2112.15|2113.09|2111.59|0
1648236050000|2022-03-25 19:20:50|2113.64|2112.14|2113.1|2111.6|2113.64|2112.14|2113.09|2111.59|0
1648236060000|2022-03-25 19:21:00|2113.36|2111.86|2113.09|2111.59|2113.36|2111.86|2113.08|2111.58|0
1648236070000|2022-03-25 19:21:10|2113.1|2111.6|2113.08|2111.58|2113.63|2112.13|2113.08|2111.58|0
1648236080000|2022-03-25 19:21:20|2113.07|2111.57|2113.07|2111.57|2113.07|2111.57|2113.06|2111.56|0
1648236090000|2022-03-25 19:21:30|2113.06|2111.56|2113.06|2111.56|2113.07|2111.57|2112.52|2111.02|0
1648236100000|2022-03-25 19:21:40|2113.05|2111.55|2112.53|2111.03|2113.05|2111.55|2112.52|2111.02|0
1648236110000|2022-03-25 19:21:50|2112.52|2111.02|2112.81|2111.31|2112.81|2111.31|2112.52|2111.02|0
1648236120000|2022-03-25 19:22:00|2112.8|2111.3|2112.53|2111.03|2113.08|2111.58|2112.53|2111.03|0
1648236130000|2022-03-25 19:22:10|2112.52|2111.02|2113.05|2111.55|2113.05|2111.55|2112.51|2111.01|0
1648236140000|2022-03-25 19:22:20|2113.04|2111.54|2113.06|2111.56|2113.06|2111.56|2113.04|2111.54|0
1648236150000|2022-03-25 19:22:30|2113.07|2111.57|2113.06|2111.56|2113.07|2111.57|2112.54|2111.04|0
1648236160000|2022-03-25 19:22:40|2112.53|2111.03|2112.52|2111.02|2112.53|2111.03|2112.52|2111.02|0
1648236170000|2022-03-25 19:22:50|2112.51|2111.01|2113.04|2111.54|2113.05|2111.55|2112.51|2111.01|0
1648236180000|2022-03-25 19:23:00|2112.52|2111.02|2112.52|2111.02|2112.78|2111.28|2112.52|2111.02|0
1648236190000|2022-03-25 19:23:10|2112.51|2111.01|2112.48|2110.98|2112.51|2111.01|2111.95|2110.45|0
1648236200000|2022-03-25 19:23:20|2112.47|2110.97|2112.21|2110.71|2112.48|2110.98|2111.94|2110.44|0
1648236210000|2022-03-25 19:23:30|2112.48|2110.98|2111.94|2110.44|2112.48|2110.98|2111.94|2110.44|0
1648236220000|2022-03-25 19:23:40|2111.96|2110.46|2111.95|2110.45|2111.96|2110.46|2111.94|2110.44|0
1648236230000|2022-03-25 19:23:50|2111.96|2110.46|2112.51|2111.01|2112.51|2111.01|2111.96|2110.46|0
1648236240000|2022-03-25 19:24:00|2112.5|2111|2112.49|2110.99|2112.51|2111.01|2112.49|2110.99|0
1648236250000|2022-03-25 19:24:10|2112.5|2111|2112.51|2111.01|2112.51|2111.01|2112.5|2111|0
1648236260000|2022-03-25 19:24:20|2112.52|2111.02|2112.51|2111.01|2113.06|2111.56|2112.51|2111.01|0
1648236270000|2022-03-25 19:24:30|2112.52|2111.02|2112.79|2111.29|2113.05|2111.55|2112.51|2111.01|0
1648236280000|2022-03-25 19:24:40|2112.78|2111.28|2113.06|2111.56|2113.06|2111.56|2112.51|2111.01|0
1648236290000|2022-03-25 19:24:50|2113.05|2111.55|2112.54|2111.04|2113.05|2111.55|2112.52|2111.02|0
1648236300000|2022-03-25 19:25:00|2113.07|2111.57|2113.08|2111.58|2113.08|2111.58|2113.06|2111.56|0
1648236310000|2022-03-25 19:25:10|2113.07|2111.57|2113.08|2111.58|2113.62|2112.12|2113.07|2111.57|0
1648236320000|2022-03-25 19:25:20|2113.07|2111.57|2113.06|2111.56|2113.08|2111.58|2113.06|2111.56|0
1648236330000|2022-03-25 19:25:30|2113.07|2111.57|2113.07|2111.57|2113.34|2111.84|2113.06|2111.56|0
1648236340000|2022-03-25 19:25:40|2113.06|2111.56|2113.07|2111.57|2113.34|2111.84|2113.06|2111.56|0
1648236350000|2022-03-25 19:25:50|2113.06|2111.56|2113.6|2112.1|2113.6|2112.1|2113.06|2111.56|0
1648236360000|2022-03-25 19:26:00|2113.59|2112.09|2113.04|2111.54|2113.59|2112.09|2113.04|2111.54|0
1648236370000|2022-03-25 19:26:10|2113.03|2111.53|2113.03|2111.53|2113.05|2111.55|2113.03|2111.53|0
1648236380000|2022-03-25 19:26:20|2113.04|2111.54|2113.03|2111.53|2113.04|2111.54|2113.03|2111.53|0
1648236390000|2022-03-25 19:26:30|2113.02|2111.52|2113.03|2111.53|2113.03|2111.53|2113.02|2111.52|0
1648236400000|2022-03-25 19:26:40|2113.02|2111.52|2112.5|2111|2113.02|2111.52|2112.48|2110.98|0
1648236410000|2022-03-25 19:26:50|2113.02|2111.52|2113.03|2111.53|2113.03|2111.53|2113.02|2111.52|0
1648236420000|2022-03-25 19:27:00|2113.02|2111.52|2112.48|2110.98|2113.02|2111.52|2111.93|2110.43|0
1648236430000|2022-03-25 19:27:10|2112.49|2110.99|2112.47|2110.97|2112.49|2110.99|2112.46|2110.96|0
1648236440000|2022-03-25 19:27:20|2112.48|2110.98|2112.49|2110.99|2113.02|2111.52|2112.48|2110.98|0
1648236450000|2022-03-25 19:27:30|2112.5|2111|2112.76|2111.26|2112.77|2111.27|2112.5|2111|0
1648236460000|2022-03-25 19:27:40|2112.49|2110.99|2112.49|2110.99|2112.49|2110.99|2112.49|2110.99|0
1648236470000|2022-03-25 19:27:50|2112.76|2111.26|2113.04|2111.54|2113.04|2111.54|2112.49|2110.99|0
1648236480000|2022-03-25 19:28:00|2113.03|2111.53|2113.02|2111.52|2113.05|2111.55|2113.01|2111.51|0
1648236490000|2022-03-25 19:28:10|2113.01|2111.51|2112.46|2110.96|2113.01|2111.51|2112.46|2110.96|0
1648236500000|2022-03-25 19:28:20|2112.45|2110.95|2112.44|2110.94|2112.45|2110.95|2112.44|2110.94|0
1648236510000|2022-03-25 19:28:30|2112.45|2110.95|2112.45|2110.95|2112.45|2110.95|2112.44|2110.94|0
1648236520000|2022-03-25 19:28:40|2112.44|2110.94|2112.47|2110.97|2112.47|2110.97|2112.44|2110.94|0
1648236530000|2022-03-25 19:28:50|2112.46|2110.96|2112.46|2110.96|2112.47|2110.97|2112.46|2110.96|0
1648236540000|2022-03-25 19:29:00|2112.45|2110.95|2112.44|2110.94|2112.46|2110.96|2112.44|2110.94|0
1648236550000|2022-03-25 19:29:10|2112.43|2110.93|2112.43|2110.93|2112.43|2110.93|2112.42|2110.92|0
1648236560000|2022-03-25 19:29:20|2112.42|2110.92|2112.45|2110.95|2112.45|2110.95|2112.42|2110.92|0
1648236570000|2022-03-25 19:29:30|2112.46|2110.96|2112.45|2110.95|2112.46|2110.96|2112.45|2110.95|0
1648236580000|2022-03-25 19:29:40|2112.44|2110.94|2111.89|2110.39|2112.45|2110.95|2111.89|2110.39|0
1648236590000|2022-03-25 19:29:50|2111.9|2110.4|2112.43|2110.93|2112.44|2110.94|2111.9|2110.4|0
1648236600000|2022-03-25 19:30:00|2112.42|2110.92|2112.99|2111.49|2112.99|2111.49|2112.41|2110.91|0
1648236610000|2022-03-25 19:30:10|2112.97|2111.47|2112.45|2110.95|2112.97|2111.47|2112.43|2110.93|0
1648236620000|2022-03-25 19:30:20|2112.46|2110.96|2112.45|2110.95|2112.46|2110.96|2112.45|2110.95|0
1648236630000|2022-03-25 19:30:30|2112.46|2110.96|2112.72|2111.22|2113|2111.5|2112.45|2110.95|0
1648236640000|2022-03-25 19:30:40|2112.46|2110.96|2113|2111.5|2113|2111.5|2112.46|2110.96|0
1648236650000|2022-03-25 19:30:50|2112.99|2111.49|2113.01|2111.51|2113.01|2111.51|2112.99|2111.49|0
1648236660000|2022-03-25 19:31:00|2113|2111.5|2113.01|2111.51|2113.01|2111.51|2113|2111.5|0
1648236670000|2022-03-25 19:31:10|2113|2111.5|2112.46|2110.96|2113|2111.5|2112.45|2110.95|0
1648236680000|2022-03-25 19:31:20|2112.47|2110.97|2113|2111.5|2113.01|2111.51|2112.47|2110.97|0
1648236690000|2022-03-25 19:31:30|2112.99|2111.49|2112.46|2110.96|2112.99|2111.49|2112.44|2110.94|0
1648236700000|2022-03-25 19:31:40|2112.45|2110.95|2112.45|2110.95|2112.46|2110.96|2112.45|2110.95|0
1648236710000|2022-03-25 19:31:50|2112.46|2110.96|2112.43|2110.93|2112.46|2110.96|2112.43|2110.93|0
1648236720000|2022-03-25 19:32:00|2112.42|2110.92|2111.87|2110.37|2112.42|2110.92|2111.87|2110.37|0
1648236730000|2022-03-25 19:32:10|2111.86|2110.36|2111.88|2110.38|2111.88|2110.38|2111.32|2109.82|0
1648236740000|2022-03-25 19:32:20|2111.87|2110.37|2111.86|2110.36|2111.87|2110.37|2111.59|2110.09|0
1648236760000|2022-03-25 19:32:40|2111.85|2110.35|2111.31|2109.81|2111.86|2110.36|2111.31|2109.81|0
1648236770000|2022-03-25 19:32:50|2111.32|2109.82|2111.86|2110.36|2111.86|2110.36|2111.31|2109.81|0
1648236780000|2022-03-25 19:33:00|2111.85|2110.35|2111.33|2109.83|2111.85|2110.35|2111.3|2109.8|0
1648236790000|2022-03-25 19:33:10|2111.34|2109.84|2111.88|2110.38|2111.89|2110.39|2111.34|2109.84|0
1648236800000|2022-03-25 19:33:20|2111.89|2110.39|2111.87|2110.37|2111.89|2110.39|2111.87|2110.37|0
1648236810000|2022-03-25 19:33:30|2111.86|2110.36|2111.89|2110.39|2111.89|2110.39|2111.34|2109.84|0
1648236820000|2022-03-25 19:33:40|2111.88|2110.38|2111.87|2110.37|2111.89|2110.39|2111.87|2110.37|0
1648236840000|2022-03-25 19:34:00|2111.86|2110.36|2111.88|2110.38|2111.89|2110.39|2111.86|2110.36|0
1648236850000|2022-03-25 19:34:10|2111.87|2110.37|2111.88|2110.38|2111.89|2110.39|2111.87|2110.37|0
1648236860000|2022-03-25 19:34:20|2111.89|2110.39|2111.88|2110.38|2111.89|2110.39|2111.88|2110.38|0
1648236870000|2022-03-25 19:34:30|2111.87|2110.37|2111.89|2110.39|2111.89|2110.39|2111.87|2110.37|0
1648236880000|2022-03-25 19:34:40|2111.9|2110.4|2112.43|2110.93|2112.44|2110.94|2111.9|2110.4|0
1648236890000|2022-03-25 19:34:50|2112.44|2110.94|2112.44|2110.94|2112.45|2110.95|2112.44|2110.94|0
1648236900000|2022-03-25 19:35:00|2112.43|2110.93|2112.44|2110.94|2112.44|2110.94|2112.43|2110.93|0
1648236910000|2022-03-25 19:35:10|2112.43|2110.93|2112.42|2110.92|2112.44|2110.94|2112.42|2110.92|0
1648236920000|2022-03-25 19:35:20|2112.43|2110.93|2112.43|2110.93|2112.44|2110.94|2112.41|2110.91|0
1648236930000|2022-03-25 19:35:30|2112.42|2110.92|2112.41|2110.91|2112.42|2110.92|2112.41|2110.91|0
1648236940000|2022-03-25 19:35:40|2112.42|2110.92|2112.44|2110.94|2112.44|2110.94|2112.41|2110.91|0
1648236950000|2022-03-25 19:35:50|2112.43|2110.93|2112.44|2110.94|2112.44|2110.94|2112.43|2110.93|0
1648236960000|2022-03-25 19:36:00|2112.43|2110.93|2112.98|2111.48|2112.99|2111.49|2112.43|2110.93|0
1648236970000|2022-03-25 19:36:10|2112.99|2111.49|2113.53|2112.03|2113.54|2112.04|2112.99|2111.49|0
1648236980000|2022-03-25 19:36:20|2113.01|2111.51|2113.55|2112.05|2113.56|2112.06|2113.01|2111.51|0
1648236990000|2022-03-25 19:36:30|2113.56|2112.06|2113.55|2112.05|2113.56|2112.06|2113.54|2112.04|0
1648237000000|2022-03-25 19:36:40|2113.56|2112.06|2113.54|2112.04|2113.56|2112.06|2113|2111.5|0
1648237010000|2022-03-25 19:36:50|2113.53|2112.03|2113.54|2112.04|2113.54|2112.04|2113.53|2112.03|0
1648237020000|2022-03-25 19:37:00|2113.56|2112.06|2114.09|2112.59|2114.1|2112.6|2113.54|2112.04|0
1648237030000|2022-03-25 19:37:10|2114.1|2112.6|2114.09|2112.59|2114.11|2112.61|2114.09|2112.59|0
1648237040000|2022-03-25 19:37:20|2114.1|2112.6|2114.11|2112.61|2114.12|2112.62|2114.09|2112.59|0
1648237050000|2022-03-25 19:37:30|2114.1|2112.6|2113.57|2112.07|2114.1|2112.6|2113.57|2112.07|0
1648237060000|2022-03-25 19:37:40|2113.56|2112.06|2113.52|2112.02|2113.56|2112.06|2113.52|2112.02|0
1648237070000|2022-03-25 19:37:50|2113.53|2112.03|2113.54|2112.04|2113.54|2112.04|2113.53|2112.03|0
1648237080000|2022-03-25 19:38:00|2113.53|2112.03|2113.57|2112.07|2113.57|2112.07|2113.52|2112.02|0
1648237090000|2022-03-25 19:38:10|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|2113.82|2112.32|0
1648237100000|2022-03-25 19:38:20|2114.11|2112.61|2114.11|2112.61|2114.11|2112.61|2114.11|2112.61|0
1648237110000|2022-03-25 19:38:30|2114.13|2112.63|2114.09|2112.59|2114.66|2113.16|2113.56|2112.06|0
1648237120000|2022-03-25 19:38:40|2113.83|2112.33|2113.56|2112.06|2114.09|2112.59|2113.55|2112.05|0
1648237130000|2022-03-25 19:38:50|2113.55|2112.05|2113.01|2111.51|2113.55|2112.05|2113|2111.5|0
1648237140000|2022-03-25 19:39:00|2113.27|2111.77|2113.28|2111.78|2113.54|2112.04|2113|2111.5|0
1648237150000|2022-03-25 19:39:10|2113.01|2111.51|2113|2111.5|2113.01|2111.51|2113|2111.5|0
1648237160000|2022-03-25 19:39:20|2113.01|2111.51|2112.99|2111.49|2113.01|2111.51|2112.97|2111.47|0
1648237170000|2022-03-25 19:39:30|2112.98|2111.48|2112.99|2111.49|2112.99|2111.49|2112.98|2111.48|0
1648237180000|2022-03-25 19:39:40|2112.98|2111.48|2112.42|2110.92|2112.98|2111.48|2112.42|2110.92|0
1648237190000|2022-03-25 19:39:50|2112.43|2110.93|2112.43|2110.93|2112.43|2110.93|2112.43|2110.93|0
1648237200000|2022-03-25 19:40:00|2112.45|2110.95|2112.99|2111.49|2112.99|2111.49|2112.45|2110.95|0
1648237210000|2022-03-25 19:40:10|2112.98|2111.48|2112.99|2111.49|2112.99|2111.49|2112.98|2111.48|0
1648237220000|2022-03-25 19:40:20|2112.98|2111.48|2112.99|2111.49|2112.99|2111.49|2112.97|2111.47|0
1648237230000|2022-03-25 19:40:30|2112.98|2111.48|2112.99|2111.49|2113|2111.5|2112.98|2111.48|0
1648237240000|2022-03-25 19:40:40|2113|2111.5|2113.55|2112.05|2113.55|2112.05|2113|2111.5|0
1648237250000|2022-03-25 19:40:50|2113.54|2112.04|2113.56|2112.06|2113.58|2112.08|2113.02|2111.52|0
1648237260000|2022-03-25 19:41:00|2113.57|2112.07|2113.57|2112.07|2113.58|2112.08|2113.55|2112.05|0
1648237270000|2022-03-25 19:41:10|2113.56|2112.06|2113.57|2112.07|2113.58|2112.08|2113.56|2112.06|0
1648237280000|2022-03-25 19:41:20|2113.56|2112.06|2113.59|2112.09|2113.59|2112.09|2113.04|2111.54|0
1648237290000|2022-03-25 19:41:30|2113.6|2112.1|2113.59|2112.09|2113.6|2112.1|2113.59|2112.09|0
1648237300000|2022-03-25 19:41:40|2113.6|2112.1|2113.6|2112.1|2113.6|2112.1|2113.58|2112.08|0
1648237310000|2022-03-25 19:41:50|2114.13|2112.63|2114.68|2113.18|2114.68|2113.18|2114.12|2112.62|0
1648237320000|2022-03-25 19:42:00|2114.69|2113.19|2114.69|2113.19|2114.69|2113.19|2114.68|2113.18|0
1648237330000|2022-03-25 19:42:10|2114.68|2113.18|2114.68|2113.18|2114.69|2113.19|2114.67|2113.17|0
1648237340000|2022-03-25 19:42:20|2114.67|2113.17|2114.68|2113.18|2114.68|2113.18|2114.12|2112.62|0
1648237350000|2022-03-25 19:42:30|2114.67|2113.17|2115.23|2113.73|2115.23|2113.73|2114.67|2113.17|0
1648237360000|2022-03-25 19:42:40|2115.24|2113.74|2114.69|2113.19|2115.24|2113.74|2114.69|2113.19|0
1648237370000|2022-03-25 19:42:50|2114.7|2113.2|2114.69|2113.19|2115.25|2113.75|2114.69|2113.19|0
1648237380000|2022-03-25 19:43:00|2114.7|2113.2|2115.24|2113.74|2115.26|2113.76|2114.7|2113.2|0
1648237390000|2022-03-25 19:43:10|2115.25|2113.75|2115.24|2113.74|2115.26|2113.76|2115.24|2113.74|0
1648237400000|2022-03-25 19:43:20|2115.26|2113.76|2115.25|2113.75|2115.26|2113.76|2115.25|2113.75|0
1648237410000|2022-03-25 19:43:30|2115.24|2113.74|2115.25|2113.75|2115.26|2113.76|2115.24|2113.74|0
1648237420000|2022-03-25 19:43:40|2115.24|2113.74|2115.23|2113.73|2115.25|2113.75|2115.23|2113.73|0
1648237430000|2022-03-25 19:43:50|2115.24|2113.74|2115.23|2113.73|2115.24|2113.74|2115.23|2113.73|0
1648237440000|2022-03-25 19:44:00|2115.21|2113.71|2115.22|2113.72|2115.23|2113.73|2114.69|2113.19|0
1648237450000|2022-03-25 19:44:10|2115.21|2113.71|2115.21|2113.71|2115.22|2113.72|2115.21|2113.71|0
1648237460000|2022-03-25 19:44:20|2115.22|2113.72|2114.67|2113.17|2115.22|2113.72|2114.67|2113.17|0
1648237470000|2022-03-25 19:44:30|2114.66|2113.16|2114.67|2113.17|2114.67|2113.17|2114.66|2113.16|0
1648237480000|2022-03-25 19:44:40|2114.65|2113.15|2114.64|2113.14|2114.65|2113.15|2114.11|2112.61|0
1648237490000|2022-03-25 19:44:50|2114.65|2113.15|2114.65|2113.15|2114.65|2113.15|2114.38|2112.88|0
1648237500000|2022-03-25 19:45:00|2114.66|2113.16|2114.66|2113.16|2114.68|2113.18|2114.66|2113.16|0
1648237510000|2022-03-25 19:45:10|2114.67|2113.17|2115.23|2113.73|2115.23|2113.73|2114.67|2113.17|0
1648237520000|2022-03-25 19:45:20|2115.24|2113.74|2115.24|2113.74|2115.25|2113.75|2115.23|2113.73|0
1648237530000|2022-03-25 19:45:30|2115.23|2113.73|2115.24|2113.74|2115.25|2113.75|2115.23|2113.73|0
1648237540000|2022-03-25 19:45:40|2115.25|2113.75|2115.25|2113.75|2115.26|2113.76|2115.25|2113.75|0
1648237550000|2022-03-25 19:45:50|2115.26|2113.76|2115.26|2113.76|2115.26|2113.76|2115.25|2113.75|0
1648237560000|2022-03-25 19:46:00|2115.25|2113.75|2115.24|2113.74|2115.26|2113.76|2114.97|2113.47|0
1648237570000|2022-03-25 19:46:10|2115.23|2113.73|2115.27|2113.77|2115.8|2114.3|2115.23|2113.73|0
1648237580000|2022-03-25 19:46:20|2115.26|2113.76|2115.27|2113.77|2115.27|2113.77|2115.26|2113.76|0
1648237590000|2022-03-25 19:46:30|2115.28|2113.78|2115.26|2113.76|2115.28|2113.78|2115.26|2113.76|0
1648237600000|2022-03-25 19:46:40|2115.27|2113.77|2115.26|2113.76|2115.27|2113.77|2115.26|2113.76|0
1648237610000|2022-03-25 19:46:50|2115.27|2113.77|2115.83|2114.33|2115.83|2114.33|2115.27|2113.77|0
1648237620000|2022-03-25 19:47:00|2115.84|2114.34|2115.27|2113.77|2115.84|2114.34|2115.26|2113.76|0
1648237630000|2022-03-25 19:47:10|2115.26|2113.76|2115.81|2114.31|2115.82|2114.32|2115.26|2113.76|0
1648237640000|2022-03-25 19:47:20|2115.82|2114.32|2115.81|2114.31|2115.82|2114.32|2115.27|2113.77|0
1648237650000|2022-03-25 19:47:30|2115.8|2114.3|2115.84|2114.34|2115.84|2114.34|2115.8|2114.3|0
1648237660000|2022-03-25 19:47:40|2115.83|2114.33|2115.31|2113.81|2115.84|2114.34|2115.3|2113.8|0
1648237670000|2022-03-25 19:47:50|2115.84|2114.34|2115.84|2114.34|2115.85|2114.35|2115.57|2114.07|0
1648237680000|2022-03-25 19:48:00|2115.85|2114.35|2115.89|2114.39|2115.89|2114.39|2115.85|2114.35|0
1648237690000|2022-03-25 19:48:10|2115.88|2114.38|2115.89|2114.39|2115.89|2114.39|2115.88|2114.38|0
1648237700000|2022-03-25 19:48:20|2115.88|2114.38|2115.87|2114.37|2115.88|2114.38|2115.87|2114.37|0
1648237710000|2022-03-25 19:48:30|2115.86|2114.36|2115.88|2114.38|2115.88|2114.38|2115.86|2114.36|0
1648237720000|2022-03-25 19:48:40|2115.89|2114.39|2116.42|2114.92|2116.42|2114.92|2115.89|2114.39|0
1648237730000|2022-03-25 19:48:50|2116.41|2114.91|2116.42|2114.92|2116.43|2114.93|2116.41|2114.91|0
1648237740000|2022-03-25 19:49:00|2116.43|2114.93|2116.42|2114.92|2116.43|2114.93|2116.42|2114.92|0
1648237750000|2022-03-25 19:49:10|2116.43|2114.93|2116.43|2114.93|2116.44|2114.94|2116.42|2114.92|0
1648237760000|2022-03-25 19:49:20|2116.42|2114.92|2115.89|2114.39|2116.42|2114.92|2115.87|2114.37|0
1648237770000|2022-03-25 19:49:30|2116.15|2114.65|2115.9|2114.4|2116.44|2114.94|2115.9|2114.4|0
1648237780000|2022-03-25 19:49:40|2116.16|2114.66|2116.43|2114.93|2116.44|2114.94|2116.16|2114.66|0
1648237790000|2022-03-25 19:49:50|2116.44|2114.94|2116.44|2114.94|2116.44|2114.94|2116.44|2114.94|0
1648237800000|2022-03-25 19:50:00|2116.46|2114.96|2116.46|2114.96|2116.46|2114.96|2115.88|2114.38|0
1648237810000|2022-03-25 19:50:10|2116.47|2114.97|2115.9|2114.4|2116.47|2114.97|2115.89|2114.39|0
1648237820000|2022-03-25 19:50:20|2116.16|2114.66|2116.46|2114.96|2116.47|2114.97|2116.16|2114.66|0
1648237830000|2022-03-25 19:50:30|2116.45|2114.95|2116.44|2114.94|2116.73|2115.23|2116.44|2114.94|0
1648237840000|2022-03-25 19:50:40|2116.43|2114.93|2116.43|2114.93|2116.45|2114.95|2116.42|2114.92|0
1648237850000|2022-03-25 19:50:50|2116.44|2114.94|2116.46|2114.96|2116.46|2114.96|2116.44|2114.94|0
1648237860000|2022-03-25 19:51:00|2116.47|2114.97|2117.03|2115.53|2117.03|2115.53|2116.46|2114.96|0
1648237870000|2022-03-25 19:51:10|2117.02|2115.52|2117.03|2115.53|2117.03|2115.53|2117.01|2115.51|0
1648237880000|2022-03-25 19:51:20|2117.04|2115.54|2117.03|2115.53|2117.04|2115.54|2117.01|2115.51|0
1648237890000|2022-03-25 19:51:30|2117.01|2115.51|2116.99|2115.49|2117.01|2115.51|2116.46|2114.96|0
1648237900000|2022-03-25 19:51:40|2116.72|2115.22|2116.44|2114.94|2116.73|2115.23|2116.44|2114.94|0
1648237910000|2022-03-25 19:51:50|2116.45|2114.95|2116.46|2114.96|2116.46|2114.96|2116.45|2114.95|0
1648237920000|2022-03-25 19:52:00|2116.47|2114.97|2117|2115.5|2117.01|2115.51|2116.47|2114.97|0
1648237930000|2022-03-25 19:52:10|2117.01|2115.51|2117.03|2115.53|2117.04|2115.54|2117.01|2115.51|0
1648237940000|2022-03-25 19:52:20|2117.02|2115.52|2117.03|2115.53|2117.03|2115.53|2117.01|2115.51|0
1648237950000|2022-03-25 19:52:30|2117.04|2115.54|2117.01|2115.51|2117.04|2115.54|2117.01|2115.51|0
1648237960000|2022-03-25 19:52:40|2117.02|2115.52|2117.02|2115.52|2117.03|2115.53|2116.48|2114.98|0
1648237970000|2022-03-25 19:52:50|2117.04|2115.54|2117.04|2115.54|2117.05|2115.55|2117.03|2115.53|0
1648237980000|2022-03-25 19:53:00|2117.05|2115.55|2117.58|2116.08|2117.59|2116.09|2117.05|2115.55|0
1648237990000|2022-03-25 19:53:10|2117.57|2116.07|2117.57|2116.07|2117.58|2116.08|2117.57|2116.07|0
1648238000000|2022-03-25 19:53:20|2117.58|2116.08|2117.6|2116.1|2117.6|2116.1|2117.58|2116.08|0
1648238010000|2022-03-25 19:53:30|2117.59|2116.09|2117.58|2116.08|2117.6|2116.1|2117.58|2116.08|0
1648238020000|2022-03-25 19:53:40|2117.57|2116.07|2117.04|2115.54|2117.57|2116.07|2117.04|2115.54|0
1648238030000|2022-03-25 19:53:50|2117.03|2115.53|2117.03|2115.53|2117.04|2115.54|2117.03|2115.53|0
1648238040000|2022-03-25 19:54:00|2117.04|2115.54|2117.57|2116.07|2117.58|2116.08|2117.03|2115.53|0
1648238050000|2022-03-25 19:54:10|2117.58|2116.08|2117.57|2116.07|2117.58|2116.08|2117.57|2116.07|0
1648238060000|2022-03-25 19:54:20|2117.58|2116.08|2117.57|2116.07|2117.58|2116.08|2117.57|2116.07|0
1648238070000|2022-03-25 19:54:30|2117.56|2116.06|2117.03|2115.53|2117.57|2116.07|2117.01|2115.51|0
1648238080000|2022-03-25 19:54:40|2117.06|2115.56|2117.6|2116.1|2117.61|2116.11|2117.06|2115.56|0
1648238090000|2022-03-25 19:54:50|2117.58|2116.08|2117.6|2116.1|2117.6|2116.1|2117.58|2116.08|0
1648238100000|2022-03-25 19:55:00|2117.59|2116.09|2117.59|2116.09|2117.61|2116.11|2117.58|2116.08|0
1648238110000|2022-03-25 19:55:10|2117.6|2116.1|2118.14|2116.64|2118.14|2116.64|2117.6|2116.1|0
1648238120000|2022-03-25 19:55:20|2118.13|2116.63|2117.58|2116.08|2118.13|2116.63|2117.58|2116.08|0
1648238130000|2022-03-25 19:55:30|2117.6|2116.1|2117.6|2116.1|2117.61|2116.11|2117.6|2116.1|0
1648238140000|2022-03-25 19:55:40|2117.61|2116.11|2118.13|2116.63|2118.14|2116.64|2117.61|2116.11|0
1648238150000|2022-03-25 19:55:50|2118.14|2116.64|2117.6|2116.1|2118.14|2116.64|2117.6|2116.1|0
1648238160000|2022-03-25 19:56:00|2117.86|2116.36|2118.14|2116.64|2118.16|2116.66|2117.61|2116.11|0
1648238170000|2022-03-25 19:56:10|2118.15|2116.65|2117.6|2116.1|2118.15|2116.65|2117.6|2116.1|0
1648238180000|2022-03-25 19:56:20|2117.61|2116.11|2117.61|2116.11|2118.15|2116.65|2117.61|2116.11|0
1648238190000|2022-03-25 19:56:30|2117.6|2116.1|2118.14|2116.64|2118.16|2116.66|2117.6|2116.1|0
1648238200000|2022-03-25 19:56:40|2118.15|2116.65|2118.14|2116.64|2118.15|2116.65|2117.6|2116.1|0
1648238210000|2022-03-25 19:56:50|2118.15|2116.65|2118.16|2116.66|2118.16|2116.66|2118.15|2116.65|0
1648238220000|2022-03-25 19:57:00|2118.17|2116.67|2118.17|2116.67|2118.17|2116.67|2118.17|2116.67|0
1648238230000|2022-03-25 19:57:10|2118.18|2116.68|2118.17|2116.67|2118.71|2117.21|2118.17|2116.67|0
1648238240000|2022-03-25 19:57:20|2118.18|2116.68|2118.18|2116.68|2118.7|2117.2|2118.17|2116.67|0
1648238250000|2022-03-25 19:57:30|2118.19|2116.69|2117.63|2116.13|2118.19|2116.69|2117.62|2116.12|0
1648238260000|2022-03-25 19:57:40|2117.64|2116.14|2118.17|2116.67|2118.17|2116.67|2117.63|2116.13|0
1648238270000|2022-03-25 19:57:50|2118.18|2116.68|2117.89|2116.39|2118.18|2116.68|2117.63|2116.13|0
1648238280000|2022-03-25 19:58:00|2118.16|2116.66|2118.15|2116.65|2118.17|2116.67|2118.15|2116.65|0
1648238290000|2022-03-25 19:58:10|2118.16|2116.66|2118.7|2117.2|2118.7|2117.2|2118.16|2116.66|0
1648238300000|2022-03-25 19:58:20|2118.71|2117.21|2118.7|2117.2|2118.71|2117.21|2118.7|2117.2|0
1648238310000|2022-03-25 19:58:30|2118.71|2117.21|2118.7|2117.2|2118.71|2117.21|2118.7|2117.2|0
1648238320000|2022-03-25 19:58:40|2118.71|2117.21|2118.72|2117.22|2119.23|2117.73|2118.7|2117.2|0
1648238330000|2022-03-25 19:58:50|2119.25|2117.75|2119.25|2117.75|2119.25|2117.75|2118.72|2117.22|0
1648238340000|2022-03-25 19:59:00|2119.26|2117.76|2119.8|2118.3|2119.81|2118.31|2119.26|2117.76|0
1648238350000|2022-03-25 19:59:10|2119.81|2118.31|2119.3|2117.8|2119.81|2118.31|2119.29|2117.79|0
1648238360000|2022-03-25 19:59:20|2119.31|2117.81|2119.85|2118.35|2119.85|2118.35|2119.3|2117.8|0
1648238370000|2022-03-25 19:59:30|2119.86|2118.36|2119.36|2117.86|2119.86|2118.36|2119.33|2117.83|0
1648238380000|2022-03-25 19:59:40|2119.35|2117.85|2118.83|2117.33|2119.36|2117.86|2118.82|2117.32|0
1648238390000|2022-03-25 19:59:50|2118.82|2117.32|2118.83|2117.33|2119.37|2117.87|2118.79|2117.29|0
1648238400000|2022-03-25 20:00:00|2118.81|2117.31|2118.78|2117.28|2119.35|2117.85|2118.77|2117.27|0
1648238410000|2022-03-25 20:00:10|2118.77|2117.27|2118.5|2117|2118.8|2117.3|2118.5|2117|0
1648238420000|2022-03-25 20:00:20|2118.51|2117.01|2118.21|2116.71|2118.77|2117.27|2118.21|2116.71|0
1648238430000|2022-03-25 20:00:30|2118.22|2116.72|2118.21|2116.71|2118.22|2116.72|2118.21|2116.71|0
1648238440000|2022-03-25 20:00:40|2118.22|2116.72|2118.23|2116.73|2118.23|2116.73|2118.22|2116.72|0
1648238460000|2022-03-25 20:01:00|2118.22|2116.72|2118.22|2116.72|2118.23|2116.73|2118.22|2116.72|0
1648238470000|2022-03-25 20:01:10|2118.21|2116.71|2118.75|2117.25|2118.75|2117.25|2118.21|2116.71|0
1648238480000|2022-03-25 20:01:20|2118.74|2117.24|2118.74|2117.24|2118.75|2117.25|2118.74|2117.24|0
1648238490000|2022-03-25 20:01:30|2118.47|2116.97|2118.74|2117.24|2118.75|2117.25|2118.47|2116.97|0
1648238500000|2022-03-25 20:01:40|2118.73|2117.23|2118.73|2117.23|2118.74|2117.24|2118.73|2117.23|0
1648238510000|2022-03-25 20:01:50|2118.74|2117.24|2118.74|2117.24|2118.74|2117.24|2118.73|2117.23|0
1648238520000|2022-03-25 20:02:00|2118.73|2117.23|2118.73|2117.23|2118.74|2117.24|2118.73|2117.23|0
1648238530000|2022-03-25 20:02:10|2118.74|2117.24|2118.74|2117.24|2118.74|2117.24|2118.73|2117.23|0
1648238560000|2022-03-25 20:02:40|2118.75|2117.25|2118.75|2117.25|2118.75|2117.25|2118.75|2117.25|0
1648238570000|2022-03-25 20:02:50|2118.76|2117.26|2118.74|2117.24|2119.02|2117.52|2118.74|2117.24|0
1648238580000|2022-03-25 20:03:00|2118.75|2117.25|2118.75|2117.25|2118.75|2117.25|2118.75|2117.25|0
1648238590000|2022-03-25 20:03:10|2118.76|2117.26|2118.76|2117.26|2118.77|2117.27|2118.75|2117.25|0
1648238600000|2022-03-25 20:03:20|2118.77|2117.27|2119.31|2117.81|2119.31|2117.81|2118.77|2117.27|0
1648238620000|2022-03-25 20:03:40|2119.32|2117.82|2119.32|2117.82|2119.32|2117.82|2119.32|2117.82|0
1648238630000|2022-03-25 20:03:50|2119.31|2117.81|2119.32|2117.82|2119.32|2117.82|2119.31|2117.81|0
1648238640000|2022-03-25 20:04:00|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|0
1648238650000|2022-03-25 20:04:10|2119.32|2117.82|2119.32|2117.82|2119.32|2117.82|2119.32|2117.82|0
1648238670000|2022-03-25 20:04:30|2119.58|2118.08|2119.59|2118.09|2119.85|2118.35|2119.32|2117.82|0
1648238680000|2022-03-25 20:04:40|2119.33|2117.83|2119.32|2117.82|2119.33|2117.83|2119.32|2117.82|0
1648238690000|2022-03-25 20:04:50|2119.59|2118.09|2119.59|2118.09|2119.59|2118.09|2119.59|2118.09|0
1648238700000|2022-03-25 20:05:00|2119.85|2118.35|2119.85|2118.35|2119.85|2118.35|2119.85|2118.35|0
1648238710000|2022-03-25 20:05:10|2119.86|2118.36|2119.85|2118.35|2119.86|2118.36|2119.85|2118.35|0
1648238740000|2022-03-25 20:05:40|2119.86|2118.36|2119.86|2118.36|2119.86|2118.36|2119.86|2118.36|0
1648238780000|2022-03-25 20:06:20|2119.33|2117.83|2119.33|2117.83|2119.33|2117.83|2119.33|2117.83|0
1648238790000|2022-03-25 20:06:30|2119.32|2117.82|2119.31|2117.81|2119.32|2117.82|2119.31|2117.81|0
1648238800000|2022-03-25 20:06:40|2119.32|2117.82|2119.31|2117.81|2119.32|2117.82|2119.31|2117.81|0
1648238830000|2022-03-25 20:07:10|2119.05|2117.55|2118.79|2117.29|2119.05|2117.55|2118.79|2117.29|0
1648238840000|2022-03-25 20:07:20|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|0
1648238860000|2022-03-25 20:07:40|2118.79|2117.29|2118.79|2117.29|2118.79|2117.29|2118.78|2117.28|0
1648238900000|2022-03-25 20:08:20|2118.78|2117.28|2118.78|2117.28|2118.78|2117.28|2118.78|2117.28|0
1648238960000|2022-03-25 20:09:20|2118.79|2117.29|2118.78|2117.28|2118.79|2117.29|2118.78|2117.28|0
1648239010000|2022-03-25 20:10:10|2118.79|2117.29|2118.79|2117.29|2118.79|2117.29|2118.78|2117.28|0
1648239020000|2022-03-25 20:10:20|2118.78|2117.28|2118.78|2117.28|2118.78|2117.28|2118.78|2117.28|0
1648239050000|2022-03-25 20:10:50|2118.79|2117.29|2118.78|2117.28|2118.79|2117.29|2118.78|2117.28|0
1648239090000|2022-03-25 20:11:30|2118.79|2117.29|2118.79|2117.29|2118.79|2117.29|2118.79|2117.29|0
1648239110000|2022-03-25 20:11:50|2118.78|2117.28|2118.78|2117.28|2118.78|2117.28|2118.78|2117.28|0
1648239120000|2022-03-25 20:12:00|2118.79|2117.29|2118.79|2117.29|2118.79|2117.29|2118.78|2117.28|0
1648239150000|2022-03-25 20:12:30|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|0
1648239160000|2022-03-25 20:12:40|2118.79|2117.29|2118.8|2117.3|2118.8|2117.3|2118.79|2117.29|0
1648239200000|2022-03-25 20:13:20|2118.79|2117.29|2118.79|2117.29|2118.79|2117.29|2118.78|2117.28|0
1648239230000|2022-03-25 20:13:50|2118.8|2117.3|2118.79|2117.29|2118.8|2117.3|2118.79|2117.29|0
1648239240000|2022-03-25 20:14:00|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|0
1648239260000|2022-03-25 20:14:20|2118.79|2117.29|2118.79|2117.29|2118.79|2117.29|2118.79|2117.29|0
1648239280000|2022-03-25 20:14:40|2118.8|2117.3|2118.79|2117.29|2118.8|2117.3|2118.79|2117.29|0
1648239290000|2022-03-25 20:14:50|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|0
1648239310000|2022-03-25 20:15:10|2118.79|2117.29|2118.8|2117.3|2118.8|2117.3|2118.79|2117.29|0
1648239320000|2022-03-25 20:15:20|2118.79|2117.29|2118.8|2117.3|2118.8|2117.3|2118.79|2117.29|0
1648239400000|2022-03-25 20:16:40|2119.33|2117.83|2119.32|2117.82|2119.33|2117.83|2119.32|2117.82|0
1648239410000|2022-03-25 20:16:50|2119.33|2117.83|2119.32|2117.82|2119.33|2117.83|2119.32|2117.82|0
1648239420000|2022-03-25 20:17:00|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|0
1648239430000|2022-03-25 20:17:10|2118.79|2117.29|2118.8|2117.3|2118.8|2117.3|2118.79|2117.29|0
1648239450000|2022-03-25 20:17:30|2118.79|2117.29|2118.79|2117.29|2118.79|2117.29|2118.79|2117.29|0
1648239490000|2022-03-25 20:18:10|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|0
1648239500000|2022-03-25 20:18:20|2119.06|2117.56|2119.06|2117.56|2119.06|2117.56|2119.06|2117.56|0
1648239510000|2022-03-25 20:18:30|2119.05|2117.55|2119.05|2117.55|2119.05|2117.55|2119.05|2117.55|0
1648239520000|2022-03-25 20:18:40|2119.32|2117.82|2119.32|2117.82|2119.32|2117.82|2119.32|2117.82|0
1648239540000|2022-03-25 20:19:00|2118.79|2117.29|2119.32|2117.82|2119.32|2117.82|2118.79|2117.29|0
1648239550000|2022-03-25 20:19:10|2119.06|2117.56|2119.06|2117.56|2119.06|2117.56|2119.06|2117.56|0
1648239560000|2022-03-25 20:19:20|2119.32|2117.82|2119.32|2117.82|2119.32|2117.82|2119.32|2117.82|0
1648239580000|2022-03-25 20:19:40|2119.06|2117.56|2119.06|2117.56|2119.06|2117.56|2119.06|2117.56|0
1648239590000|2022-03-25 20:19:50|2119.32|2117.82|2119.32|2117.82|2119.33|2117.83|2119.32|2117.82|0
1648239600000|2022-03-25 20:20:00|2119.33|2117.83|2119.33|2117.83|2119.33|2117.83|2119.32|2117.82|0
1648239720000|2022-03-25 20:22:00|2119.59|2118.09|2119.33|2117.83|2119.59|2118.09|2119.33|2117.83|0
1648239750000|2022-03-25 20:22:30|2119.34|2117.84|2119.33|2117.83|2119.34|2117.84|2119.33|2117.83|0
1648239760000|2022-03-25 20:22:40|2119.32|2117.82|2119.32|2117.82|2119.32|2117.82|2119.32|2117.82|0
1648239800000|2022-03-25 20:23:20|2119.33|2117.83|2119.33|2117.83|2119.33|2117.83|2119.33|2117.83|0
1648239810000|2022-03-25 20:23:30|2119.21|2117.71|2119.21|2117.71|2119.21|2117.71|2119.21|2117.71|0
1648239820000|2022-03-25 20:23:40|2119.2|2117.7|2119.2|2117.7|2119.2|2117.7|2119.2|2117.7|0
1648239840000|2022-03-25 20:24:00|2119.21|2117.71|2119.2|2117.7|2119.21|2117.71|2119.2|2117.7|0
1648239850000|2022-03-25 20:24:10|2119.14|2117.64|2119.14|2117.64|2119.14|2117.64|2119.14|2117.64|0
1648239860000|2022-03-25 20:24:20|2119.02|2117.52|2119.02|2117.52|2119.02|2117.52|2119.02|2117.52|0
1648239880000|2022-03-25 20:24:40|2118.76|2117.26|2118.5|2117|2118.76|2117.26|2118.5|2117|0
1648239890000|2022-03-25 20:24:50|2118.76|2117.26|2118.49|2116.99|2119.02|2117.52|2118.49|2116.99|0
1648239900000|2022-03-25 20:25:00|2118.5|2117|2119.02|2117.52|2119.02|2117.52|2118.49|2116.99|0
1648239940000|2022-03-25 20:25:40|2118.76|2117.26|2119.02|2117.52|2119.02|2117.52|2118.76|2117.26|0
1648239950000|2022-03-25 20:25:50|2119.03|2117.53|2119.02|2117.52|2119.03|2117.53|2119.02|2117.52|0
1648239960000|2022-03-25 20:26:00|2119.03|2117.53|2119.03|2117.53|2119.03|2117.53|2119.03|2117.53|0
1648239970000|2022-03-25 20:26:10|2119|2117.5|2119|2117.5|2119|2117.5|2119|2117.5|0
1648240040000|2022-03-25 20:27:20|2118.99|2117.49|2118.99|2117.49|2118.99|2117.49|2118.99|2117.49|0
1648240170000|2022-03-25 20:29:30|2118.72|2117.22|2118.99|2117.49|2118.99|2117.49|2118.72|2117.22|0
1648240370000|2022-03-25 20:32:50|2119|2117.5|2119|2117.5|2119|2117.5|2118.99|2117.49|0
1648240380000|2022-03-25 20:33:00|2118.99|2117.49|2118.99|2117.49|2118.99|2117.49|2118.99|2117.49|0
1648240390000|2022-03-25 20:33:10|2119|2117.5|2118.99|2117.49|2119|2117.5|2118.99|2117.49|0
1648240400000|2022-03-25 20:33:20|2119|2117.5|2119|2117.5|2119|2117.5|2118.99|2117.49|0
1648240410000|2022-03-25 20:33:30|2118.99|2117.49|2118.99|2117.49|2118.99|2117.49|2118.99|2117.49|0
1648240420000|2022-03-25 20:33:40|2119|2117.5|2118.99|2117.49|2119|2117.5|2118.99|2117.49|0
1648240440000|2022-03-25 20:34:00|2118.98|2117.48|2118.99|2117.49|2118.99|2117.49|2118.98|2117.48|0
1648240460000|2022-03-25 20:34:20|2119|2117.5|2118.99|2117.49|2119|2117.5|2118.99|2117.49|0
1648240540000|2022-03-25 20:35:40|2119|2117.5|2118.99|2117.49|2119|2117.5|2118.99|2117.49|0
1648240550000|2022-03-25 20:35:50|2119|2117.5|2118.99|2117.49|2119|2117.5|2118.99|2117.49|0
1648240720000|2022-03-25 20:38:40|2118.93|2117.43|2118.93|2117.43|2118.93|2117.43|2118.93|2117.43|0
1648240830000|2022-03-25 20:40:30|2118.94|2117.44|2118.93|2117.43|2118.94|2117.44|2118.93|2117.43|0
1648240850000|2022-03-25 20:40:50|2118.94|2117.44|2118.94|2117.44|2118.94|2117.44|2118.94|2117.44|0
1648240890000|2022-03-25 20:41:30|2118.93|2117.43|2118.94|2117.44|2118.94|2117.44|2118.93|2117.43|0
1648240900000|2022-03-25 20:41:40|2118.93|2117.43|2118.94|2117.44|2118.94|2117.44|2118.93|2117.43|0
1648241000000|2022-03-25 20:43:20|2118.91|2117.41|2118.85|2117.35|2118.91|2117.41|2118.85|2117.35|0
1648241150000|2022-03-25 20:45:50|2118.89|2117.39|2118.89|2117.39|2118.89|2117.39|2118.89|2117.39|0
1648241210000|2022-03-25 20:46:50|2118.9|2117.4|2118.9|2117.4|2118.9|2117.4|2118.9|2117.4|0
1648241240000|2022-03-25 20:47:20|2118.89|2117.39|2118.89|2117.39|2118.89|2117.39|2118.89|2117.39|0
1648241250000|2022-03-25 20:47:30|2118.9|2117.4|2118.9|2117.4|2118.9|2117.4|2118.9|2117.4|0
1648241290000|2022-03-25 20:48:10|2118.37|2116.87|2118.37|2116.87|2118.37|2116.87|2118.37|2116.87|0
1648241370000|2022-03-25 20:49:30|2118.89|2117.39|2118.89|2117.39|2118.89|2117.39|2118.89|2117.39|0
1648241400000|2022-03-25 20:50:00|2118.63|2117.13|2118.63|2117.13|2118.89|2117.39|2118.37|2116.87|0
1648241410000|2022-03-25 20:50:10|2118.37|2116.87|2118.89|2117.39|2118.89|2117.39|2118.37|2116.87|0
1648241420000|2022-03-25 20:50:20|2118.63|2117.13|2118.37|2116.87|2118.63|2117.13|2118.37|2116.87|0
1648241570000|2022-03-25 20:52:50|2118.31|2116.81|2118.31|2116.81|2118.31|2116.81|2118.31|2116.81|0
1648241640000|2022-03-25 20:54:00|2117.79|2116.29|2117.79|2116.29|2117.79|2116.29|2117.79|2116.29|0
1648241670000|2022-03-25 20:54:30|2117.78|2116.28|2117.79|2116.29|2117.79|2116.29|2117.78|2116.28|0
1648241800000|2022-03-25 20:56:40|2117.78|2116.28|2117.78|2116.28|2117.78|2116.28|2117.78|2116.28|0
1648241890000|2022-03-25 20:58:10|2118.04|2116.54|2118.32|2116.82|2118.32|2116.82|2118.04|2116.54|0
1648241920000|2022-03-25 20:58:40|2118.84|2117.34|2118.32|2116.82|2118.84|2117.34|2118.32|2116.82|0
1648241930000|2022-03-25 20:58:50|2118.58|2117.08|2118.58|2117.08|2118.58|2117.08|2118.58|2117.08|0
1648241940000|2022-03-25 20:59:00|2118.84|2117.34|2118.32|2116.82|2118.84|2117.34|2118.32|2116.82|0
1648241970000|2022-03-25 20:59:30|2118.05|2116.55|2118.32|2116.82|2118.32|2116.82|2117.79|2116.29|0
1648241980000|2022-03-25 20:59:40|2117.79|2116.29|2117.79|2116.29|2117.79|2116.29|2117.53|2116.03|0
1648241990000|2022-03-25 20:59:50|2118.31|2116.81|2118.15|2116.65|2118.36|2116.86|2117.94|2116.44|0
1648242000000|2022-03-25 21:00:00|2117.89|2116.39|2117.89|2116.39|2117.89|2116.39|2117.89|2116.39|0
1648418520000|2022-03-27 22:02:00|2117.66|2116.16|2118.71|2117.21|2118.84|2117.34|2117.66|2116.16|0
1648418530000|2022-03-27 22:02:10|2118.62|2117.12|2119.1|2117.6|2119.45|2117.95|2118.62|2117.12|0
1648418540000|2022-03-27 22:02:20|2119.19|2117.69|2119.32|2117.82|2119.36|2117.86|2118.75|2117.25|0
1648418550000|2022-03-27 22:02:30|2119.36|2117.86|2119.84|2118.34|2119.98|2118.48|2119.36|2117.86|0
1648418560000|2022-03-27 22:02:40|2119.67|2118.17|2119.36|2117.86|2119.8|2118.3|2119.32|2117.82|0
1648418570000|2022-03-27 22:02:50|2119.32|2117.82|2119.23|2117.73|2119.32|2117.82|2119.1|2117.6|0
1648418580000|2022-03-27 22:03:00|2119.19|2117.69|2118.75|2117.25|2119.19|2117.69|2118.75|2117.25|0
1648418590000|2022-03-27 22:03:10|2118.62|2117.12|2118.84|2117.34|2118.84|2117.34|2118.62|2117.12|0
1648418600000|2022-03-27 22:03:20|2118.88|2117.38|2119.32|2117.82|2119.32|2117.82|2118.88|2117.38|0
1648418610000|2022-03-27 22:03:30|2119.23|2117.73|2119.1|2117.6|2119.58|2118.08|2118.97|2117.47|0
1648418620000|2022-03-27 22:03:40|2118.97|2117.47|2118.75|2117.25|2119.19|2117.69|2118.62|2117.12|0
1648418630000|2022-03-27 22:03:50|2118.62|2117.12|2119.02|2117.52|2119.02|2117.52|2118.62|2117.12|0
1648418640000|2022-03-27 22:04:00|2119.1|2117.6|2119.02|2117.52|2119.23|2117.73|2119.02|2117.52|0
1648418650000|2022-03-27 22:04:10|2119.1|2117.6|2118.71|2117.21|2119.1|2117.6|2118.62|2117.12|0
1648418660000|2022-03-27 22:04:20|2118.84|2117.34|2118.75|2117.25|2118.97|2117.47|2118.71|2117.21|0
1648418670000|2022-03-27 22:04:30|2118.71|2117.21|2118.71|2117.21|2118.75|2117.25|2118.71|2117.21|0
1648418680000|2022-03-27 22:04:40|2118.75|2117.25|2118.88|2117.38|2118.88|2117.38|2118.71|2117.21|0
1648418690000|2022-03-27 22:04:50|2118.89|2117.39|2119.32|2117.82|2119.32|2117.82|2118.89|2117.39|0
1648418700000|2022-03-27 22:05:00|2119.36|2117.86|2119.19|2117.69|2119.36|2117.86|2119.19|2117.69|0
1648418710000|2022-03-27 22:05:10|2119.02|2117.52|2118.88|2117.38|2119.1|2117.6|2118.88|2117.38|0
1648418720000|2022-03-27 22:05:20|2118.84|2117.34|2118.61|2117.11|2118.87|2117.37|2118.61|2117.11|0
1648418730000|2022-03-27 22:05:30|2118.62|2117.12|2119.01|2117.51|2119.01|2117.51|2118.62|2117.12|0
1648418740000|2022-03-27 22:05:40|2119|2117.5|2118.87|2117.37|2119|2117.5|2118.87|2117.37|0
1648418750000|2022-03-27 22:05:50|2118.88|2117.38|2118.87|2117.37|2119.01|2117.51|2118.74|2117.24|0
1648418760000|2022-03-27 22:06:00|2118.83|2117.33|2118.7|2117.2|2118.83|2117.33|2118.53|2117.03|0
1648418770000|2022-03-27 22:06:10|2118.74|2117.24|2118.74|2117.24|2118.87|2117.37|2118.7|2117.2|0
1648418780000|2022-03-27 22:06:20|2118.83|2117.33|2118.87|2117.37|2118.87|2117.37|2118.74|2117.24|0
1648418790000|2022-03-27 22:06:30|2118.88|2117.38|2119.01|2117.51|2119.01|2117.51|2118.88|2117.38|0
1648418800000|2022-03-27 22:06:40|2119|2117.5|2119.01|2117.51|2119.01|2117.51|2118.87|2117.37|0
1648418810000|2022-03-27 22:06:50|2119.09|2117.59|2119.18|2117.68|2119.18|2117.68|2119.09|2117.59|0
1648418820000|2022-03-27 22:07:00|2119.09|2117.59|2119.22|2117.72|2119.31|2117.81|2119.09|2117.59|0
1648418830000|2022-03-27 22:07:10|2119.31|2117.81|2119.18|2117.68|2119.31|2117.81|2119.18|2117.68|0
1648418840000|2022-03-27 22:07:20|2119.22|2117.72|2119.09|2117.59|2119.22|2117.72|2119.09|2117.59|0
1648418850000|2022-03-27 22:07:30|2119.18|2117.68|2119.18|2117.68|2119.18|2117.68|2119.01|2117.51|0
1648418860000|2022-03-27 22:07:40|2119.09|2117.59|2119.01|2117.51|2119.18|2117.68|2119.01|2117.51|0
1648418870000|2022-03-27 22:07:50|2119.09|2117.59|2119.09|2117.59|2119.09|2117.59|2119.09|2117.59|0
1648418880000|2022-03-27 22:08:00|2119.01|2117.51|2119.18|2117.68|2119.18|2117.68|2119.01|2117.51|0
1648418890000|2022-03-27 22:08:10|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|0
1648418900000|2022-03-27 22:08:20|2119.22|2117.72|2119.2|2117.7|2119.24|2117.74|2119.2|2117.7|0
1648418910000|2022-03-27 22:08:30|2119.11|2117.61|2119.11|2117.61|2119.11|2117.61|2119.11|2117.61|0
1648418920000|2022-03-27 22:08:40|2119.03|2117.53|2119.33|2117.83|2119.33|2117.83|2119.03|2117.53|0
1648418930000|2022-03-27 22:08:50|2119.24|2117.74|2119.21|2117.71|2119.34|2117.84|2119.21|2117.71|0
1648418940000|2022-03-27 22:09:00|2119.25|2117.75|2119.21|2117.71|2119.25|2117.75|2119.21|2117.71|0
1648418950000|2022-03-27 22:09:10|2119.25|2117.75|2119.25|2117.75|2119.34|2117.84|2119.21|2117.71|0
1648418960000|2022-03-27 22:09:20|2119.21|2117.71|2119.21|2117.71|2119.25|2117.75|2119.21|2117.71|0
1648418970000|2022-03-27 22:09:30|2119.34|2117.84|2119.25|2117.75|2119.34|2117.84|2119.21|2117.71|0
1648418980000|2022-03-27 22:09:40|2119.34|2117.84|2119.34|2117.84|2119.34|2117.84|2119.34|2117.84|0
1648418990000|2022-03-27 22:09:50|2119.25|2117.75|2119.34|2117.84|2119.34|2117.84|2119.25|2117.75|0
1648419000000|2022-03-27 22:10:00|2119.25|2117.75|2119.25|2117.75|2119.25|2117.75|2119.21|2117.71|0
1648419010000|2022-03-27 22:10:10|2119.34|2117.84|2119.21|2117.71|2119.34|2117.84|2119.21|2117.71|0
1648419020000|2022-03-27 22:10:20|2119.25|2117.75|2119.21|2117.71|2119.25|2117.75|2119.21|2117.71|0
1648419040000|2022-03-27 22:10:40|2119.12|2117.62|2119.21|2117.71|2119.21|2117.71|2119.12|2117.62|0
1648419050000|2022-03-27 22:10:50|2119.12|2117.62|2119.34|2117.84|2119.34|2117.84|2119.12|2117.62|0
1648419060000|2022-03-27 22:11:00|2119.21|2117.71|2119.25|2117.75|2119.25|2117.75|2119.21|2117.71|0
1648419070000|2022-03-27 22:11:10|2119.21|2117.71|2119.21|2117.71|2119.21|2117.71|2119.21|2117.71|0
1648419090000|2022-03-27 22:11:30|2119.04|2117.54|2119.04|2117.54|2119.12|2117.62|2119.04|2117.54|0
1648419100000|2022-03-27 22:11:40|2119.03|2117.53|2119.04|2117.54|2119.04|2117.54|2118.9|2117.4|0
1648419120000|2022-03-27 22:12:00|2119.03|2117.53|2118.77|2117.27|2119.03|2117.53|2118.77|2117.27|0
1648419130000|2022-03-27 22:12:10|2118.86|2117.36|2118.86|2117.36|2118.9|2117.4|2118.77|2117.27|0
1648419140000|2022-03-27 22:12:20|2118.77|2117.27|2118.9|2117.4|2118.9|2117.4|2118.77|2117.27|0
1648419150000|2022-03-27 22:12:30|2118.91|2117.41|2119.04|2117.54|2119.04|2117.54|2118.91|2117.41|0
1648419160000|2022-03-27 22:12:40|2119.12|2117.62|2119.21|2117.71|2119.21|2117.71|2119.12|2117.62|0
1648419170000|2022-03-27 22:12:50|2119.12|2117.62|2119.12|2117.62|2119.21|2117.71|2119.04|2117.54|0
1648419180000|2022-03-27 22:13:00|2118.99|2117.49|2118.77|2117.27|2119.04|2117.54|2118.77|2117.27|0
1648419190000|2022-03-27 22:13:10|2118.73|2117.23|2118.73|2117.23|2118.77|2117.27|2118.64|2117.14|0
1648419200000|2022-03-27 22:13:20|2118.64|2117.14|2118.77|2117.27|2118.77|2117.27|2118.64|2117.14|0
1648419210000|2022-03-27 22:13:30|2118.64|2117.14|2118.73|2117.23|2118.77|2117.27|2118.64|2117.14|0
1648419220000|2022-03-27 22:13:40|2118.64|2117.14|2118.64|2117.14|2118.64|2117.14|2118.51|2117.01|0
1648419230000|2022-03-27 22:13:50|2118.56|2117.06|2118.64|2117.14|2118.73|2117.23|2118.56|2117.06|0
1648419240000|2022-03-27 22:14:00|2118.56|2117.06|2118.42|2116.92|2118.73|2117.23|2118.42|2116.92|0
1648419250000|2022-03-27 22:14:10|2118.38|2116.88|2118.38|2116.88|2118.38|2116.88|2118.03|2116.53|0
1648419260000|2022-03-27 22:14:20|2118.42|2116.92|2118.51|2117.01|2118.51|2117.01|2118.38|2116.88|0
1648419270000|2022-03-27 22:14:30|2118.64|2117.14|2118.42|2116.92|2118.64|2117.14|2118.42|2116.92|0
1648419280000|2022-03-27 22:14:40|2118.38|2116.88|2118.51|2117.01|2118.51|2117.01|2118.29|2116.79|0
1648419290000|2022-03-27 22:14:50|2118.56|2117.06|2118.56|2117.06|2118.56|2117.06|2118.51|2117.01|0
1648419300000|2022-03-27 22:15:00|2118.55|2117.05|2118.42|2116.92|2118.64|2117.14|2118.42|2116.92|0
1648419310000|2022-03-27 22:15:10|2118.38|2116.88|2118.64|2117.14|2118.64|2117.14|2118.38|2116.88|0
1648419320000|2022-03-27 22:15:20|2118.56|2117.06|2118.56|2117.06|2118.56|2117.06|2118.56|2117.06|0
1648419330000|2022-03-27 22:15:30|2118.64|2117.14|2118.56|2117.06|2118.64|2117.14|2118.56|2117.06|0
1648419340000|2022-03-27 22:15:40|2118.64|2117.14|2118.73|2117.23|2118.73|2117.23|2118.64|2117.14|0
1648419350000|2022-03-27 22:15:50|2118.77|2117.27|2118.9|2117.4|2118.99|2117.49|2118.77|2117.27|0
1648419360000|2022-03-27 22:16:00|2118.77|2117.27|2118.64|2117.14|2118.77|2117.27|2118.64|2117.14|0
1648419370000|2022-03-27 22:16:10|2118.51|2117.01|2118.51|2117.01|2118.51|2117.01|2118.51|2117.01|0
1648419380000|2022-03-27 22:16:20|2118.25|2116.75|2118.07|2116.57|2118.25|2116.75|2118.03|2116.53|0
1648419390000|2022-03-27 22:16:30|2118.03|2116.53|2117.94|2116.44|2118.07|2116.57|2117.94|2116.44|0
1648419400000|2022-03-27 22:16:40|2117.95|2116.45|2118.25|2116.75|2118.38|2116.88|2117.95|2116.45|0
1648419410000|2022-03-27 22:16:50|2118.16|2116.66|2118.08|2116.58|2118.16|2116.66|2118.07|2116.57|0
1648419420000|2022-03-27 22:17:00|2118.25|2116.75|2118.25|2116.75|2118.25|2116.75|2118.07|2116.57|0
1648419430000|2022-03-27 22:17:10|2118.16|2116.66|2117.94|2116.44|2118.16|2116.66|2117.94|2116.44|0
1648419440000|2022-03-27 22:17:20|2118.03|2116.53|2118.03|2116.53|2118.07|2116.57|2117.9|2116.4|0
1648419450000|2022-03-27 22:17:30|2118.07|2116.57|2117.94|2116.44|2118.07|2116.57|2117.81|2116.31|0
1648419460000|2022-03-27 22:17:40|2117.81|2116.31|2117.81|2116.31|2117.81|2116.31|2117.81|2116.31|0
1648419470000|2022-03-27 22:17:50|2117.73|2116.23|2117.81|2116.31|2117.81|2116.31|2117.68|2116.18|0
1648419480000|2022-03-27 22:18:00|2117.82|2116.32|2117.81|2116.31|2117.94|2116.44|2117.81|2116.31|0
1648419490000|2022-03-27 22:18:10|2117.9|2116.4|2118.38|2116.88|2118.38|2116.88|2117.9|2116.4|0
1648419500000|2022-03-27 22:18:20|2118.29|2116.79|2118.07|2116.57|2118.29|2116.79|2118.07|2116.57|0
1648419510000|2022-03-27 22:18:30|2117.94|2116.44|2118.07|2116.57|2118.07|2116.57|2117.94|2116.44|0
1648419540000|2022-03-27 22:19:00|2118.08|2116.58|2118.07|2116.57|2118.38|2116.88|2118.07|2116.57|0
1648419550000|2022-03-27 22:19:10|2118.03|2116.53|2117.94|2116.44|2118.03|2116.53|2117.94|2116.44|0
1648419560000|2022-03-27 22:19:20|2117.81|2116.31|2117.81|2116.31|2117.81|2116.31|2117.81|2116.31|0
1648419570000|2022-03-27 22:19:30|2117.9|2116.4|2117.94|2116.44|2117.94|2116.44|2117.9|2116.4|0
1648419590000|2022-03-27 22:19:50|2118.03|2116.53|2118.03|2116.53|2118.03|2116.53|2118.03|2116.53|0
1648419600000|2022-03-27 22:20:00|2118.07|2116.57|2117.94|2116.44|2118.07|2116.57|2117.94|2116.44|0
1648419610000|2022-03-27 22:20:10|2117.95|2116.45|2118.07|2116.57|2118.07|2116.57|2117.95|2116.45|0
1648419620000|2022-03-27 22:20:20|2118.03|2116.53|2118.03|2116.53|2118.07|2116.57|2118.03|2116.53|0
1648419630000|2022-03-27 22:20:30|2118.07|2116.57|2118.07|2116.57|2118.07|2116.57|2118.07|2116.57|0
1648419640000|2022-03-27 22:20:40|2118.03|2116.53|2118.16|2116.66|2118.16|2116.66|2118.03|2116.53|0
1648419650000|2022-03-27 22:20:50|2118.07|2116.57|2118.07|2116.57|2118.16|2116.66|2118.07|2116.57|0
1648419660000|2022-03-27 22:21:00|2118.03|2116.53|2118.07|2116.57|2118.07|2116.57|2118.03|2116.53|0
1648419670000|2022-03-27 22:21:10|2118.03|2116.53|2117.94|2116.44|2118.16|2116.66|2117.94|2116.44|0
1648419680000|2022-03-27 22:21:20|2117.9|2116.4|2117.81|2116.31|2117.9|2116.4|2117.81|2116.31|0
1648419690000|2022-03-27 22:21:30|2117.68|2116.18|2117.42|2115.92|2117.68|2116.18|2117.42|2115.92|0
1648419700000|2022-03-27 22:21:40|2117.55|2116.05|2117.55|2116.05|2117.55|2116.05|2117.55|2116.05|0
1648419710000|2022-03-27 22:21:50|2117.68|2116.18|2117.55|2116.05|2117.68|2116.18|2117.55|2116.05|0
1648419720000|2022-03-27 22:22:00|2117.59|2116.09|2117.68|2116.18|2117.68|2116.18|2117.59|2116.09|0
1648419730000|2022-03-27 22:22:10|2117.73|2116.23|2117.72|2116.22|2117.73|2116.23|2117.72|2116.22|0
1648419740000|2022-03-27 22:22:20|2117.68|2116.18|2117.81|2116.31|2117.9|2116.4|2117.68|2116.18|0
1648419750000|2022-03-27 22:22:30|2117.68|2116.18|2117.68|2116.18|2117.68|2116.18|2117.68|2116.18|0
1648419760000|2022-03-27 22:22:40|2117.59|2116.09|2117.59|2116.09|2117.68|2116.18|2117.59|2116.09|0
1648419770000|2022-03-27 22:22:50|2117.55|2116.05|2117.68|2116.18|2117.68|2116.18|2117.55|2116.05|0
1648419780000|2022-03-27 22:23:00|2117.55|2116.05|2117.46|2115.96|2117.68|2116.18|2117.46|2115.96|0
1648419790000|2022-03-27 22:23:10|2117.42|2115.92|2117.55|2116.05|2117.55|2116.05|2117.42|2115.92|0
1648419800000|2022-03-27 22:23:20|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|0
1648419810000|2022-03-27 22:23:30|2117.33|2115.83|2117.11|2115.61|2117.33|2115.83|2117.07|2115.57|0
1648419820000|2022-03-27 22:23:40|2117.12|2115.62|2117.29|2115.79|2117.29|2115.79|2117.12|2115.62|0
1648419830000|2022-03-27 22:23:50|2117.2|2115.7|2117.29|2115.79|2117.29|2115.79|2117.2|2115.7|0
1648419840000|2022-03-27 22:24:00|2117.11|2115.61|2117.11|2115.61|2117.11|2115.61|2117.11|2115.61|0
1648419850000|2022-03-27 22:24:10|2117.07|2115.57|2116.94|2115.44|2117.2|2115.7|2116.94|2115.44|0
1648419860000|2022-03-27 22:24:20|2116.98|2115.48|2116.85|2115.35|2116.98|2115.48|2116.72|2115.22|0
1648419870000|2022-03-27 22:24:30|2116.98|2115.48|2116.98|2115.48|2116.98|2115.48|2116.94|2115.44|0
1648419890000|2022-03-27 22:24:50|2116.99|2115.49|2116.98|2115.48|2117.11|2115.61|2116.98|2115.48|0
1648419900000|2022-03-27 22:25:00|2116.85|2115.35|2116.94|2115.44|2116.98|2115.48|2116.85|2115.35|0
1648419910000|2022-03-27 22:25:10|2116.85|2115.35|2116.94|2115.44|2116.94|2115.44|2116.85|2115.35|0
1648419920000|2022-03-27 22:25:20|2116.85|2115.35|2116.94|2115.44|2116.98|2115.48|2116.85|2115.35|0
1648419930000|2022-03-27 22:25:30|2116.98|2115.48|2116.94|2115.44|2116.98|2115.48|2116.94|2115.44|0
1648419940000|2022-03-27 22:25:40|2116.85|2115.35|2116.85|2115.35|2116.85|2115.35|2116.85|2115.35|0
1648419970000|2022-03-27 22:26:10|2116.59|2115.09|2116.59|2115.09|2116.72|2115.22|2116.59|2115.09|0
1648419990000|2022-03-27 22:26:30|2116.5|2115|2116.46|2114.96|2116.5|2115|2116.46|2114.96|0
1648420000000|2022-03-27 22:26:40|2116.59|2115.09|2116.59|2115.09|2116.59|2115.09|2116.59|2115.09|0
1648420020000|2022-03-27 22:27:00|2116.5|2115|2116.46|2114.96|2116.5|2115|2116.46|2114.96|0
1648420040000|2022-03-27 22:27:20|2116.59|2115.09|2116.59|2115.09|2116.72|2115.22|2116.59|2115.09|0
1648420050000|2022-03-27 22:27:30|2116.63|2115.13|2116.71|2115.21|2116.71|2115.21|2116.58|2115.08|0
1648420060000|2022-03-27 22:27:40|2116.58|2115.08|2116.62|2115.12|2116.71|2115.21|2116.58|2115.08|0
1648420070000|2022-03-27 22:27:50|2116.58|2115.08|2116.58|2115.08|2116.58|2115.08|2116.58|2115.08|0
1648420080000|2022-03-27 22:28:00|2116.62|2115.12|2116.71|2115.21|2116.71|2115.21|2116.62|2115.12|0
1648420100000|2022-03-27 22:28:20|2116.76|2115.26|2116.84|2115.34|2116.84|2115.34|2116.76|2115.26|0
1648420110000|2022-03-27 22:28:30|2116.76|2115.26|2116.76|2115.26|2116.93|2115.43|2116.76|2115.26|0
1648420120000|2022-03-27 22:28:40|2116.84|2115.34|2116.93|2115.43|2116.93|2115.43|2116.84|2115.34|0
1648420130000|2022-03-27 22:28:50|2116.84|2115.34|2116.76|2115.26|2116.97|2115.47|2116.76|2115.26|0
1648420140000|2022-03-27 22:29:00|2116.84|2115.34|2116.84|2115.34|2116.84|2115.34|2116.84|2115.34|0
1648420160000|2022-03-27 22:29:20|2116.76|2115.26|2116.76|2115.26|2116.76|2115.26|2116.76|2115.26|0
1648420170000|2022-03-27 22:29:30|2116.84|2115.34|2116.58|2115.08|2116.84|2115.34|2116.58|2115.08|0
1648420210000|2022-03-27 22:30:10|2116.84|2115.34|2116.84|2115.34|2116.84|2115.34|2116.84|2115.34|0
1648420220000|2022-03-27 22:30:20|2116.97|2115.47|2116.84|2115.34|2116.97|2115.47|2116.84|2115.34|0
1648420230000|2022-03-27 22:30:30|2116.76|2115.26|2116.58|2115.08|2116.84|2115.34|2116.58|2115.08|0
1648420240000|2022-03-27 22:30:40|2116.49|2114.99|2116.28|2114.78|2116.49|2114.99|2116.28|2114.78|0
1648420250000|2022-03-27 22:30:50|2116.36|2114.86|2116.28|2114.78|2116.45|2114.95|2116.28|2114.78|0
1648420260000|2022-03-27 22:31:00|2116.27|2114.77|2116.01|2114.51|2116.28|2114.78|2116.01|2114.51|0
1648420270000|2022-03-27 22:31:10|2115.97|2114.47|2116.28|2114.78|2116.28|2114.78|2115.75|2114.25|0
1648420280000|2022-03-27 22:31:20|2116.27|2114.77|2116.28|2114.78|2116.28|2114.78|2116.14|2114.64|0
1648420290000|2022-03-27 22:31:30|2116.36|2114.86|2116.28|2114.78|2116.45|2114.95|2116.28|2114.78|0
1648420300000|2022-03-27 22:31:40|2116.45|2114.95|2116.45|2114.95|2116.45|2114.95|2116.28|2114.78|0
1648420310000|2022-03-27 22:31:50|2116.58|2115.08|2116.45|2114.95|2116.58|2115.08|2116.45|2114.95|0
1648420320000|2022-03-27 22:32:00|2116.28|2114.78|2116.14|2114.64|2116.28|2114.78|2116.14|2114.64|0
1648420330000|2022-03-27 22:32:10|2116.01|2114.51|2115.75|2114.25|2116.14|2114.64|2115.75|2114.25|0
1648420340000|2022-03-27 22:32:20|2115.66|2114.16|2115.75|2114.25|2115.75|2114.25|2115.62|2114.12|0
1648420350000|2022-03-27 22:32:30|2115.88|2114.38|2116.01|2114.51|2116.01|2114.51|2115.8|2114.3|0
1648420360000|2022-03-27 22:32:40|2115.88|2114.38|2115.88|2114.38|2115.88|2114.38|2115.75|2114.25|0
1648420380000|2022-03-27 22:33:00|2115.97|2114.47|2115.88|2114.38|2115.97|2114.47|2115.88|2114.38|0
1648420390000|2022-03-27 22:33:10|2115.97|2114.47|2115.97|2114.47|2116.01|2114.51|2115.88|2114.38|0
1648420400000|2022-03-27 22:33:20|2116.01|2114.51|2115.97|2114.47|2116.01|2114.51|2115.97|2114.47|0
1648420410000|2022-03-27 22:33:30|2115.88|2114.38|2116.14|2114.64|2116.14|2114.64|2115.88|2114.38|0
1648420420000|2022-03-27 22:33:40|2116.1|2114.6|2116.14|2114.64|2116.14|2114.64|2116.1|2114.6|0
1648420440000|2022-03-27 22:34:00|2116.15|2114.65|2116.28|2114.78|2116.28|2114.78|2116.15|2114.65|0
1648420450000|2022-03-27 22:34:10|2116.27|2114.77|2116.14|2114.64|2116.27|2114.77|2116.1|2114.6|0
1648420460000|2022-03-27 22:34:20|2116.15|2114.65|2116.28|2114.78|2116.28|2114.78|2116.15|2114.65|0
1648420470000|2022-03-27 22:34:30|2116.36|2114.86|2116.28|2114.78|2116.36|2114.86|2116.28|2114.78|0
1648420480000|2022-03-27 22:34:40|2116.27|2114.77|2116.14|2114.64|2116.27|2114.77|2116.14|2114.64|0
1648420490000|2022-03-27 22:34:50|2116.01|2114.51|2115.88|2114.38|2116.01|2114.51|2115.88|2114.38|0
1648420500000|2022-03-27 22:35:00|2116.01|2114.51|2115.88|2114.38|2116.01|2114.51|2115.88|2114.38|0
1648420530000|2022-03-27 22:35:30|2116.01|2114.51|2116.01|2114.51|2116.01|2114.51|2116.01|2114.51|0
1648420560000|2022-03-27 22:36:00|2116.1|2114.6|2116.1|2114.6|2116.1|2114.6|2116.1|2114.6|0
1648420570000|2022-03-27 22:36:10|2116.14|2114.64|2116.14|2114.64|2116.28|2114.78|2116.14|2114.64|0
1648420580000|2022-03-27 22:36:20|2116.15|2114.65|2116.28|2114.78|2116.36|2114.86|2116.15|2114.65|0
1648420590000|2022-03-27 22:36:30|2116.27|2114.77|2116.14|2114.64|2116.27|2114.77|2116.14|2114.64|0
1648420600000|2022-03-27 22:36:40|2116.15|2114.65|2116.28|2114.78|2116.28|2114.78|2116.15|2114.65|0
1648420610000|2022-03-27 22:36:50|2116.27|2114.77|2116.14|2114.64|2116.27|2114.77|2116.14|2114.64|0
1648420620000|2022-03-27 22:37:00|2116.01|2114.51|2115.88|2114.38|2116.01|2114.51|2115.88|2114.38|0
1648420660000|2022-03-27 22:37:40|2115.8|2114.3|2115.75|2114.25|2115.8|2114.3|2115.75|2114.25|0
1648420670000|2022-03-27 22:37:50|2115.88|2114.38|2115.88|2114.38|2115.88|2114.38|2115.88|2114.38|0
1648420680000|2022-03-27 22:38:00|2115.97|2114.47|2115.88|2114.38|2115.97|2114.47|2115.88|2114.38|0
1648420690000|2022-03-27 22:38:10|2115.97|2114.47|2116.01|2114.51|2116.01|2114.51|2115.97|2114.47|0
1648420710000|2022-03-27 22:38:30|2115.97|2114.47|2115.97|2114.47|2115.97|2114.47|2115.97|2114.47|0
1648420720000|2022-03-27 22:38:40|2115.88|2114.38|2116.14|2114.64|2116.14|2114.64|2115.88|2114.38|0
1648420730000|2022-03-27 22:38:50|2116.1|2114.6|2116.14|2114.64|2116.14|2114.64|2116.1|2114.6|0
1648420740000|2022-03-27 22:39:00|2116.1|2114.6|2116.14|2114.64|2116.14|2114.64|2116.1|2114.6|0
1648420750000|2022-03-27 22:39:10|2116.1|2114.6|2116.14|2114.64|2116.14|2114.64|2116.1|2114.6|0
1648420760000|2022-03-27 22:39:20|2116.1|2114.6|2115.88|2114.38|2116.1|2114.6|2115.88|2114.38|0
1648420780000|2022-03-27 22:39:40|2115.8|2114.3|2115.75|2114.25|2115.8|2114.3|2115.75|2114.25|0
1648420790000|2022-03-27 22:39:50|2115.62|2114.12|2115.62|2114.12|2115.62|2114.12|2115.53|2114.03|0
1648420800000|2022-03-27 22:40:00|2115.53|2114.03|2115.49|2113.99|2115.62|2114.12|2115.49|2113.99|0
1648420810000|2022-03-27 22:40:10|2115.62|2114.12|2115.57|2114.07|2115.62|2114.12|2115.57|2114.07|0
1648420820000|2022-03-27 22:40:20|2115.7|2114.2|2115.7|2114.2|2115.7|2114.2|2115.61|2114.11|0
1648420830000|2022-03-27 22:40:30|2115.61|2114.11|2115.61|2114.11|2115.61|2114.11|2115.61|2114.11|0
1648420840000|2022-03-27 22:40:40|2115.62|2114.12|2115.57|2114.07|2115.7|2114.2|2115.57|2114.07|0
1648420860000|2022-03-27 22:41:00|2115.48|2113.98|2115.26|2113.76|2115.48|2113.98|2115.26|2113.76|0
1648420870000|2022-03-27 22:41:10|2115.25|2113.75|2115.12|2113.62|2115.25|2113.75|2115.12|2113.62|0
1648420890000|2022-03-27 22:41:30|2115.13|2113.63|2115.25|2113.75|2115.25|2113.75|2115.13|2113.63|0
1648420900000|2022-03-27 22:41:40|2115.21|2113.71|2115.12|2113.62|2115.21|2113.71|2115.12|2113.62|0
1648420930000|2022-03-27 22:42:10|2114.99|2113.49|2114.86|2113.36|2114.99|2113.49|2114.86|2113.36|0
1648420940000|2022-03-27 22:42:20|2114.73|2113.23|2114.64|2113.14|2114.73|2113.23|2114.64|2113.14|0
1648420950000|2022-03-27 22:42:30|2114.73|2113.23|2114.6|2113.1|2114.73|2113.23|2114.6|2113.1|0
1648420960000|2022-03-27 22:42:40|2114.73|2113.23|2114.86|2113.36|2114.86|2113.36|2114.73|2113.23|0
1648420970000|2022-03-27 22:42:50|2114.77|2113.27|2114.86|2113.36|2114.86|2113.36|2114.73|2113.23|0
1648420980000|2022-03-27 22:43:00|2114.99|2113.49|2114.86|2113.36|2114.99|2113.49|2114.86|2113.36|0
1648420990000|2022-03-27 22:43:10|2114.73|2113.23|2114.73|2113.23|2114.86|2113.36|2114.73|2113.23|0
1648421000000|2022-03-27 22:43:20|2114.86|2113.36|2114.99|2113.49|2114.99|2113.49|2114.86|2113.36|0
1648421060000|2022-03-27 22:44:20|2115.08|2113.58|2115.12|2113.62|2115.12|2113.62|2115.08|2113.58|0
1648421070000|2022-03-27 22:44:30|2115.13|2113.63|2115.25|2113.75|2115.25|2113.75|2115.13|2113.63|0
1648421080000|2022-03-27 22:44:40|2115.12|2113.62|2115.12|2113.62|2115.12|2113.62|2115.12|2113.62|0
1648421100000|2022-03-27 22:45:00|2115.13|2113.63|2115.21|2113.71|2115.25|2113.75|2115.13|2113.63|0
1648421110000|2022-03-27 22:45:10|2115.25|2113.75|2115.25|2113.75|2115.25|2113.75|2115.12|2113.62|0
1648421140000|2022-03-27 22:45:40|2115.12|2113.62|2115.12|2113.62|2115.12|2113.62|2115.08|2113.58|0
1648421150000|2022-03-27 22:45:50|2115.08|2113.58|2114.99|2113.49|2115.12|2113.62|2114.99|2113.49|0
1648421160000|2022-03-27 22:46:00|2114.86|2113.36|2114.86|2113.36|2114.86|2113.36|2114.86|2113.36|0
1648421170000|2022-03-27 22:46:10|2114.77|2113.27|2114.6|2113.1|2114.86|2113.36|2114.6|2113.1|0
1648421180000|2022-03-27 22:46:20|2114.47|2112.97|2114.47|2112.97|2114.47|2112.97|2114.47|2112.97|0
1648421190000|2022-03-27 22:46:30|2114.29|2112.79|2114.38|2112.88|2114.47|2112.97|2114.29|2112.79|0
1648421200000|2022-03-27 22:46:40|2114.47|2112.97|2114.47|2112.97|2114.47|2112.97|2114.47|2112.97|0
1648421210000|2022-03-27 22:46:50|2114.29|2112.79|2114.29|2112.79|2114.29|2112.79|2114.29|2112.79|0
1648421230000|2022-03-27 22:47:10|2114.25|2112.75|2114.29|2112.79|2114.29|2112.79|2114.16|2112.66|0
1648421240000|2022-03-27 22:47:20|2114.25|2112.75|2114.47|2112.97|2114.47|2112.97|2114.25|2112.75|0
1648421250000|2022-03-27 22:47:30|2114.51|2113.01|2114.6|2113.1|2114.6|2113.1|2114.51|2113.01|0
1648421260000|2022-03-27 22:47:40|2114.73|2113.23|2114.99|2113.49|2114.99|2113.49|2114.73|2113.23|0
1648421270000|2022-03-27 22:47:50|2114.91|2113.41|2114.86|2113.36|2114.91|2113.41|2114.86|2113.36|0
1648421280000|2022-03-27 22:48:00|2114.91|2113.41|2114.99|2113.49|2114.99|2113.49|2114.91|2113.41|0
1648421300000|2022-03-27 22:48:20|2115|2113.5|2115.12|2113.62|2115.12|2113.62|2114.99|2113.49|0
1648421320000|2022-03-27 22:48:40|2115.13|2113.63|2115.43|2113.93|2115.43|2113.93|2115.13|2113.63|0
1648421330000|2022-03-27 22:48:50|2115.34|2113.84|2115.43|2113.93|2115.43|2113.93|2115.34|2113.84|0
1648421340000|2022-03-27 22:49:00|2115.34|2113.84|2115.12|2113.62|2115.34|2113.84|2115.12|2113.62|0
1648421350000|2022-03-27 22:49:10|2115.08|2113.58|2114.99|2113.49|2115.12|2113.62|2114.99|2113.49|0
1648421370000|2022-03-27 22:49:30|2115|2113.5|2115.12|2113.62|2115.12|2113.62|2115|2113.5|0
1648421390000|2022-03-27 22:49:50|2115.13|2113.63|2115.25|2113.75|2115.25|2113.75|2115.13|2113.63|0
1648421400000|2022-03-27 22:50:00|2115.12|2113.62|2115.12|2113.62|2115.12|2113.62|2115.12|2113.62|0
1648421410000|2022-03-27 22:50:10|2114.99|2113.49|2114.73|2113.23|2114.99|2113.49|2114.73|2113.23|0
1648421420000|2022-03-27 22:50:20|2114.64|2113.14|2114.38|2112.88|2114.64|2113.14|2114.38|2112.88|0
1648421430000|2022-03-27 22:50:30|2114.29|2112.79|2114.6|2113.1|2114.6|2113.1|2114.29|2112.79|0
1648421440000|2022-03-27 22:50:40|2114.73|2113.23|2114.73|2113.23|2114.73|2113.23|2114.73|2113.23|0
1648421450000|2022-03-27 22:50:50|2114.6|2113.1|2114.47|2112.97|2114.6|2113.1|2114.47|2112.97|0
1648421490000|2022-03-27 22:51:30|2114.38|2112.88|2114.29|2112.79|2114.38|2112.88|2114.29|2112.79|0
1648421500000|2022-03-27 22:51:40|2114.25|2112.75|2113.42|2111.92|2114.25|2112.75|2113.33|2111.83|0
1648421510000|2022-03-27 22:51:50|2113.33|2111.83|2113.33|2111.83|2113.51|2112.01|2113.29|2111.79|0
1648421520000|2022-03-27 22:52:00|2113.2|2111.7|2113.64|2112.14|2113.64|2112.14|2113.2|2111.7|0
1648421550000|2022-03-27 22:52:30|2113.68|2112.18|2113.77|2112.27|2113.77|2112.27|2113.68|2112.18|0
1648421570000|2022-03-27 22:52:50|2113.71|2112.21|2113.71|2112.21|2113.71|2112.21|2113.71|2112.21|0
1648421580000|2022-03-27 22:53:00|2113.84|2112.34|2113.97|2112.47|2113.97|2112.47|2113.75|2112.25|0
1648421590000|2022-03-27 22:53:10|2113.89|2112.39|2113.84|2112.34|2113.97|2112.47|2113.84|2112.34|0
1648421610000|2022-03-27 22:53:30|2113.75|2112.25|2113.71|2112.21|2113.75|2112.25|2113.71|2112.21|0
1648421620000|2022-03-27 22:53:40|2113.84|2112.34|2113.84|2112.34|2113.84|2112.34|2113.84|2112.34|0
1648421660000|2022-03-27 22:54:20|2113.75|2112.25|2113.71|2112.21|2113.75|2112.25|2113.71|2112.21|0
1648421670000|2022-03-27 22:54:30|2113.75|2112.25|2113.97|2112.47|2113.97|2112.47|2113.75|2112.25|0
1648421700000|2022-03-27 22:55:00|2114.1|2112.6|2114.06|2112.56|2114.1|2112.6|2114.06|2112.56|0
1648421710000|2022-03-27 22:55:10|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|2113.97|2112.47|0
1648421720000|2022-03-27 22:55:20|2114.06|2112.56|2113.97|2112.47|2114.1|2112.6|2113.97|2112.47|0
1648421740000|2022-03-27 22:55:40|2113.89|2112.39|2113.84|2112.34|2113.89|2112.39|2113.84|2112.34|0
1648421760000|2022-03-27 22:56:00|2113.71|2112.21|2113.71|2112.21|2113.71|2112.21|2113.71|2112.21|0
1648421780000|2022-03-27 22:56:20|2113.58|2112.08|2113.58|2112.08|2113.58|2112.08|2113.58|2112.08|0
1648421850000|2022-03-27 22:57:30|2113.71|2112.21|2113.71|2112.21|2113.71|2112.21|2113.62|2112.12|0
1648421870000|2022-03-27 22:57:50|2113.75|2112.25|2113.97|2112.47|2113.97|2112.47|2113.75|2112.25|0
1648421880000|2022-03-27 22:58:00|2113.89|2112.39|2113.84|2112.34|2113.97|2112.47|2113.84|2112.34|0
1648421890000|2022-03-27 22:58:10|2113.97|2112.47|2113.97|2112.47|2113.97|2112.47|2113.97|2112.47|0
1648421900000|2022-03-27 22:58:20|2114.06|2112.56|2114.1|2112.6|2114.1|2112.6|2114.06|2112.56|0
1648421910000|2022-03-27 22:58:30|2113.97|2112.47|2113.97|2112.47|2114.06|2112.56|2113.97|2112.47|0
1648421920000|2022-03-27 22:58:40|2114.06|2112.56|2114.1|2112.6|2114.1|2112.6|2114.06|2112.56|0
1648421940000|2022-03-27 22:59:00|2114.19|2112.69|2114.1|2112.6|2114.19|2112.69|2114.1|2112.6|0
1648421950000|2022-03-27 22:59:10|2113.89|2112.39|2113.84|2112.34|2113.89|2112.39|2113.84|2112.34|0
1648421970000|2022-03-27 22:59:30|2113.71|2112.21|2113.71|2112.21|2113.71|2112.21|2113.71|2112.21|0
1648421980000|2022-03-27 22:59:40|2113.84|2112.34|2113.75|2112.25|2113.84|2112.34|2113.75|2112.25|0
1648421990000|2022-03-27 22:59:50|2113.76|2112.26|2113.84|2112.34|2113.84|2112.34|2113.76|2112.26|0
1648422000000|2022-03-27 23:00:00|2113.97|2112.47|2113.89|2112.39|2113.97|2112.47|2113.84|2112.34|0
1648422010000|2022-03-27 23:00:10|2113.88|2112.38|2113.71|2112.21|2113.88|2112.38|2113.71|2112.21|0
1648422020000|2022-03-27 23:00:20|2113.84|2112.34|2113.97|2112.47|2113.97|2112.47|2113.84|2112.34|0
1648422030000|2022-03-27 23:00:30|2113.84|2112.34|2113.84|2112.34|2113.84|2112.34|2113.84|2112.34|0
1648422040000|2022-03-27 23:00:40|2113.97|2112.47|2113.97|2112.47|2113.97|2112.47|2113.97|2112.47|0
1648422060000|2022-03-27 23:01:00|2114.06|2112.56|2114.23|2112.73|2114.23|2112.73|2114.06|2112.56|0
1648422070000|2022-03-27 23:01:10|2114.24|2112.74|2114.41|2112.91|2114.54|2113.04|2114.24|2112.74|0
1648422080000|2022-03-27 23:01:20|2114.23|2112.73|2114.1|2112.6|2114.23|2112.73|2114.06|2112.56|0
1648422110000|2022-03-27 23:01:50|2113.97|2112.47|2113.97|2112.47|2113.97|2112.47|2113.97|2112.47|0
1648422120000|2022-03-27 23:02:00|2114.06|2112.56|2113.97|2112.47|2114.1|2112.6|2113.97|2112.47|0
1648422130000|2022-03-27 23:02:10|2113.89|2112.39|2113.84|2112.34|2113.89|2112.39|2113.84|2112.34|0
1648422140000|2022-03-27 23:02:20|2113.97|2112.47|2114.1|2112.6|2114.1|2112.6|2113.97|2112.47|0
1648422160000|2022-03-27 23:02:40|2114.06|2112.56|2113.97|2112.47|2114.06|2112.56|2113.97|2112.47|0
1648422170000|2022-03-27 23:02:50|2113.84|2112.34|2113.97|2112.47|2113.97|2112.47|2113.84|2112.34|0
1648422200000|2022-03-27 23:03:20|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|2114.06|2112.56|0
1648422220000|2022-03-27 23:03:40|2114.19|2112.69|2114.41|2112.91|2114.41|2112.91|2114.19|2112.69|0
1648422230000|2022-03-27 23:03:50|2114.45|2112.95|2114.41|2112.91|2114.45|2112.95|2114.41|2112.91|0
1648422240000|2022-03-27 23:04:00|2114.23|2112.73|2114.41|2112.91|2114.41|2112.91|2114.23|2112.73|0
1648422260000|2022-03-27 23:04:20|2114.32|2112.82|2114.41|2112.91|2114.41|2112.91|2114.23|2112.73|0
1648422280000|2022-03-27 23:04:40|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|0
1648422290000|2022-03-27 23:04:50|2114.58|2113.08|2114.54|2113.04|2114.67|2113.17|2114.54|2113.04|0
1648422300000|2022-03-27 23:05:00|2114.58|2113.08|2114.54|2113.04|2114.67|2113.17|2114.54|2113.04|0
1648422320000|2022-03-27 23:05:20|2114.41|2112.91|2114.23|2112.73|2114.41|2112.91|2114.23|2112.73|0
1648422330000|2022-03-27 23:05:30|2114.24|2112.74|2114.41|2112.91|2114.41|2112.91|2114.24|2112.74|0
1648422360000|2022-03-27 23:06:00|2114.32|2112.82|2114.23|2112.73|2114.32|2112.82|2114.1|2112.6|0
1648422370000|2022-03-27 23:06:10|2114.24|2112.74|2114.41|2112.91|2114.41|2112.91|2114.24|2112.74|0
1648422400000|2022-03-27 23:06:40|2114.54|2113.04|2114.54|2113.04|2114.67|2113.17|2114.54|2113.04|0
1648422410000|2022-03-27 23:06:50|2114.58|2113.08|2115.06|2113.56|2115.06|2113.56|2114.58|2113.08|0
1648422420000|2022-03-27 23:07:00|2114.93|2113.43|2115.06|2113.56|2115.19|2113.69|2114.93|2113.43|0
1648422430000|2022-03-27 23:07:10|2115.02|2113.52|2115.02|2113.52|2115.02|2113.52|2114.93|2113.43|0
1648422440000|2022-03-27 23:07:20|2115.06|2113.56|2114.93|2113.43|2115.06|2113.56|2114.93|2113.43|0
1648422450000|2022-03-27 23:07:30|2115.02|2113.52|2115.06|2113.56|2115.06|2113.56|2115.02|2113.52|0
1648422460000|2022-03-27 23:07:40|2115.02|2113.52|2114.8|2113.3|2115.02|2113.52|2114.71|2113.21|0
1648422470000|2022-03-27 23:07:50|2114.67|2113.17|2114.41|2112.91|2114.67|2113.17|2114.41|2112.91|0
1648422480000|2022-03-27 23:08:00|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|0
1648422490000|2022-03-27 23:08:10|2114.45|2112.95|2114.45|2112.95|2114.45|2112.95|2114.45|2112.95|0
1648422500000|2022-03-27 23:08:20|2114.41|2112.91|2114.23|2112.73|2114.41|2112.91|2114.23|2112.73|0
1648422510000|2022-03-27 23:08:30|2114.19|2112.69|2113.89|2112.39|2114.19|2112.69|2113.89|2112.39|0
1648422520000|2022-03-27 23:08:40|2113.88|2112.38|2113.97|2112.47|2113.97|2112.47|2113.84|2112.34|0
1648422530000|2022-03-27 23:08:50|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|0
1648422540000|2022-03-27 23:09:00|2114.19|2112.69|2114.23|2112.73|2114.23|2112.73|2114.19|2112.69|0
1648422550000|2022-03-27 23:09:10|2114.19|2112.69|2114.1|2112.6|2114.19|2112.69|2114.1|2112.6|0
1648422560000|2022-03-27 23:09:20|2114.06|2112.56|2113.97|2112.47|2114.06|2112.56|2113.97|2112.47|0
1648422570000|2022-03-27 23:09:30|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|0
1648422580000|2022-03-27 23:09:40|2114.06|2112.56|2114.06|2112.56|2114.1|2112.6|2114.06|2112.56|0
1648422590000|2022-03-27 23:09:50|2114.1|2112.6|2113.97|2112.47|2114.1|2112.6|2113.97|2112.47|0
1648422600000|2022-03-27 23:10:00|2114.06|2112.56|2113.62|2112.12|2114.06|2112.56|2113.62|2112.12|0
1648422610000|2022-03-27 23:10:10|2113.58|2112.08|2113.27|2111.77|2113.62|2112.12|2113.27|2111.77|0
1648422620000|2022-03-27 23:10:20|2113.28|2111.78|2113.84|2112.34|2113.84|2112.34|2113.28|2111.78|0
1648422630000|2022-03-27 23:10:30|2113.75|2112.25|2113.71|2112.21|2113.75|2112.25|2113.71|2112.21|0
1648422640000|2022-03-27 23:10:40|2113.58|2112.08|2113.62|2112.12|2113.62|2112.12|2113.58|2112.08|0
1648422650000|2022-03-27 23:10:50|2113.58|2112.08|2113.58|2112.08|2113.58|2112.08|2113.58|2112.08|0
1648422660000|2022-03-27 23:11:00|2113.71|2112.21|2113.58|2112.08|2113.71|2112.21|2113.58|2112.08|0
1648422670000|2022-03-27 23:11:10|2113.71|2112.21|2113.84|2112.34|2113.97|2112.47|2113.71|2112.21|0
1648422690000|2022-03-27 23:11:30|2113.75|2112.25|2113.75|2112.25|2113.75|2112.25|2113.71|2112.21|0
1648422700000|2022-03-27 23:11:40|2113.76|2112.26|2113.71|2112.21|2113.84|2112.34|2113.62|2112.12|0
1648422720000|2022-03-27 23:12:00|2113.84|2112.34|2113.84|2112.34|2113.84|2112.34|2113.84|2112.34|0
1648422730000|2022-03-27 23:12:10|2113.89|2112.39|2113.84|2112.34|2113.97|2112.47|2113.84|2112.34|0
1648422740000|2022-03-27 23:12:20|2113.58|2112.08|2113.45|2111.95|2113.58|2112.08|2113.45|2111.95|0
1648422750000|2022-03-27 23:12:30|2113.58|2112.08|2113.71|2112.21|2113.71|2112.21|2113.58|2112.08|0
1648422760000|2022-03-27 23:12:40|2113.58|2112.08|2113.71|2112.21|2113.71|2112.21|2113.58|2112.08|0
1648422780000|2022-03-27 23:13:00|2113.75|2112.25|2113.84|2112.34|2113.84|2112.34|2113.75|2112.25|0
1648422790000|2022-03-27 23:13:10|2113.97|2112.47|2113.97|2112.47|2113.97|2112.47|2113.97|2112.47|0
1648422800000|2022-03-27 23:13:20|2114.06|2112.56|2113.97|2112.47|2114.06|2112.56|2113.97|2112.47|0
1648422820000|2022-03-27 23:13:40|2114.06|2112.56|2113.97|2112.47|2114.1|2112.6|2113.97|2112.47|0
1648422830000|2022-03-27 23:13:50|2113.84|2112.34|2113.97|2112.47|2113.97|2112.47|2113.84|2112.34|0
1648422840000|2022-03-27 23:14:00|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|0
1648422860000|2022-03-27 23:14:20|2114.06|2112.56|2114.1|2112.6|2114.1|2112.6|2114.06|2112.56|0
1648422880000|2022-03-27 23:14:40|2114.19|2112.69|2114.1|2112.6|2114.23|2112.73|2114.1|2112.6|0
1648422890000|2022-03-27 23:14:50|2114.19|2112.69|2114.41|2112.91|2114.41|2112.91|2114.1|2112.6|0
1648422900000|2022-03-27 23:15:00|2114.23|2112.73|2114.67|2113.17|2115.37|2113.87|2114.23|2112.73|0
1648422910000|2022-03-27 23:15:10|2114.8|2113.3|2114.67|2113.17|2114.8|2113.3|2114.54|2113.04|0
1648422920000|2022-03-27 23:15:20|2114.58|2113.08|2114.54|2113.04|2114.58|2113.08|2114.54|2113.04|0
1648422930000|2022-03-27 23:15:30|2114.58|2113.08|2114.67|2113.17|2114.67|2113.17|2114.58|2113.08|0
1648422940000|2022-03-27 23:15:40|2114.8|2113.3|2114.93|2113.43|2114.93|2113.43|2114.8|2113.3|0
1648422950000|2022-03-27 23:15:50|2114.8|2113.3|2114.93|2113.43|2114.93|2113.43|2114.8|2113.3|0
1648422960000|2022-03-27 23:16:00|2115.02|2113.52|2115.02|2113.52|2115.06|2113.56|2114.93|2113.43|0
1648422970000|2022-03-27 23:16:10|2115.06|2113.56|2114.93|2113.43|2115.06|2113.56|2114.93|2113.43|0
1648422980000|2022-03-27 23:16:20|2114.94|2113.44|2115.06|2113.56|2115.06|2113.56|2114.94|2113.44|0
1648422990000|2022-03-27 23:16:30|2115.07|2113.57|2115.19|2113.69|2115.19|2113.69|2115.07|2113.57|0
1648423000000|2022-03-27 23:16:40|2115.2|2113.7|2115.28|2113.78|2115.37|2113.87|2115.19|2113.69|0
1648423010000|2022-03-27 23:16:50|2115.37|2113.87|2115.37|2113.87|2115.37|2113.87|2115.28|2113.78|0
1648423020000|2022-03-27 23:17:00|2115.41|2113.91|2115.76|2114.26|2115.76|2114.26|2115.41|2113.91|0
1648423040000|2022-03-27 23:17:20|2115.63|2114.13|2115.63|2114.13|2115.76|2114.26|2115.63|2114.13|0
1648423050000|2022-03-27 23:17:30|2115.68|2114.18|2115.63|2114.13|2115.76|2114.26|2115.63|2114.13|0
1648423060000|2022-03-27 23:17:40|2115.68|2114.18|2115.63|2114.13|2115.68|2114.18|2115.63|2114.13|0
1648423070000|2022-03-27 23:17:50|2115.68|2114.18|2115.89|2114.39|2115.89|2114.39|2115.63|2114.13|0
1648423080000|2022-03-27 23:18:00|2115.76|2114.26|2115.63|2114.13|2115.76|2114.26|2115.63|2114.13|0
1648423090000|2022-03-27 23:18:10|2115.5|2114|2115.5|2114|2115.5|2114|2115.41|2113.91|0
1648423100000|2022-03-27 23:18:20|2115.37|2113.87|2115.28|2113.78|2115.41|2113.91|2115.19|2113.69|0
1648423110000|2022-03-27 23:18:30|2115.19|2113.69|2115.19|2113.69|2115.19|2113.69|2115.19|2113.69|0
1648423130000|2022-03-27 23:18:50|2115.06|2113.56|2115.06|2113.56|2115.06|2113.56|2115.06|2113.56|0
1648423140000|2022-03-27 23:19:00|2115.15|2113.65|2115.15|2113.65|2115.15|2113.65|2115.15|2113.65|0
1648423150000|2022-03-27 23:19:10|2115.19|2113.69|2115.37|2113.87|2115.37|2113.87|2115.19|2113.69|0
1648423160000|2022-03-27 23:19:20|2115.41|2113.91|2115.37|2113.87|2115.5|2114|2115.28|2113.78|0
1648423180000|2022-03-27 23:19:40|2115.28|2113.78|2115.19|2113.69|2115.37|2113.87|2115.19|2113.69|0
1648423210000|2022-03-27 23:20:10|2115.2|2113.7|2115.19|2113.69|2115.28|2113.78|2115.19|2113.69|0
1648423220000|2022-03-27 23:20:20|2115.2|2113.7|2115.19|2113.69|2115.28|2113.78|2115.19|2113.69|0
1648423270000|2022-03-27 23:21:10|2115.2|2113.7|2115.63|2114.13|2115.63|2114.13|2115.2|2113.7|0
1648423280000|2022-03-27 23:21:20|2115.54|2114.04|2115.54|2114.04|2115.54|2114.04|2115.54|2114.04|0
1648423290000|2022-03-27 23:21:30|2115.5|2114|2115.63|2114.13|2115.63|2114.13|2115.5|2114|0
1648423300000|2022-03-27 23:21:40|2115.54|2114.04|2115.54|2114.04|2115.54|2114.04|2115.54|2114.04|0
1648423310000|2022-03-27 23:21:50|2115.5|2114|2115.5|2114|2115.54|2114.04|2115.5|2114|0
1648423330000|2022-03-27 23:22:10|2115.37|2113.87|2115.19|2113.69|2115.37|2113.87|2115.19|2113.69|0
1648423380000|2022-03-27 23:23:00|2115.2|2113.7|2115.37|2113.87|2115.37|2113.87|2115.2|2113.7|0
1648423410000|2022-03-27 23:23:30|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|2115.41|2113.91|0
1648423420000|2022-03-27 23:23:40|2115.5|2114|2115.5|2114|2115.5|2114|2115.5|2114|0
1648423440000|2022-03-27 23:24:00|2115.63|2114.13|2115.89|2114.39|2115.89|2114.39|2115.63|2114.13|0
1648423450000|2022-03-27 23:24:10|2115.85|2114.35|2115.85|2114.35|2115.85|2114.35|2115.76|2114.26|0
1648423460000|2022-03-27 23:24:20|2115.89|2114.39|2115.63|2114.13|2115.89|2114.39|2115.63|2114.13|0
1648423470000|2022-03-27 23:24:30|2115.5|2114|2115.5|2114|2115.5|2114|2115.5|2114|0
1648423480000|2022-03-27 23:24:40|2115.54|2114.04|2115.5|2114|2115.63|2114.13|2115.5|2114|0
1648423500000|2022-03-27 23:25:00|2115.37|2113.87|2115.37|2113.87|2115.37|2113.87|2115.37|2113.87|0
1648423510000|2022-03-27 23:25:10|2115.19|2113.69|2115.28|2113.78|2115.37|2113.87|2114.93|2113.43|0
1648423520000|2022-03-27 23:25:20|2115.19|2113.69|2115.15|2113.65|2115.19|2113.69|2115.06|2113.56|0
1648423530000|2022-03-27 23:25:30|2115.19|2113.69|2115.15|2113.65|2115.19|2113.69|2115.15|2113.65|0
1648423550000|2022-03-27 23:25:50|2115.19|2113.69|2115.19|2113.69|2115.19|2113.69|2115.06|2113.56|0
1648423560000|2022-03-27 23:26:00|2115.15|2113.65|2115.06|2113.56|2115.15|2113.65|2115.06|2113.56|0
1648423580000|2022-03-27 23:26:20|2115.15|2113.65|2115.06|2113.56|2115.19|2113.69|2115.06|2113.56|0
1648423590000|2022-03-27 23:26:30|2115.15|2113.65|2115.06|2113.56|2115.15|2113.65|2115.06|2113.56|0
1648423600000|2022-03-27 23:26:40|2114.8|2113.3|2114.8|2113.3|2114.8|2113.3|2114.67|2113.17|0
1648423610000|2022-03-27 23:26:50|2114.89|2113.39|2115.06|2113.56|2115.06|2113.56|2114.89|2113.39|0
1648423620000|2022-03-27 23:27:00|2114.93|2113.43|2115.19|2113.69|2115.19|2113.69|2114.93|2113.43|0
1648423630000|2022-03-27 23:27:10|2115.15|2113.65|2115.19|2113.69|2115.19|2113.69|2115.15|2113.65|0
1648423640000|2022-03-27 23:27:20|2115.15|2113.65|2115.19|2113.69|2115.19|2113.69|2115.15|2113.65|0
1648423650000|2022-03-27 23:27:30|2115.06|2113.56|2115.06|2113.56|2115.06|2113.56|2115.06|2113.56|0
1648423670000|2022-03-27 23:27:50|2114.93|2113.43|2114.93|2113.43|2114.93|2113.43|2114.93|2113.43|0
1648423680000|2022-03-27 23:28:00|2114.89|2113.39|2114.93|2113.43|2114.93|2113.43|2114.89|2113.39|0
1648423710000|2022-03-27 23:28:30|2115.02|2113.52|2115.06|2113.56|2115.15|2113.65|2114.93|2113.43|0
1648423720000|2022-03-27 23:28:40|2115.15|2113.65|2115.06|2113.56|2115.15|2113.65|2115.06|2113.56|0
1648423770000|2022-03-27 23:29:30|2114.93|2113.43|2114.93|2113.43|2114.93|2113.43|2114.93|2113.43|0
1648423780000|2022-03-27 23:29:40|2115.06|2113.56|2115.06|2113.56|2115.06|2113.56|2115.06|2113.56|0
1648423790000|2022-03-27 23:29:50|2115.02|2113.52|2115.02|2113.52|2115.02|2113.52|2114.93|2113.43|0
1648423800000|2022-03-27 23:30:00|2115.06|2113.56|2115.06|2113.56|2115.06|2113.56|2115.06|2113.56|0
1648423810000|2022-03-27 23:30:10|2115.07|2113.57|2115.37|2113.87|2115.37|2113.87|2115.07|2113.57|0
1648423820000|2022-03-27 23:30:20|2115.28|2113.78|2115.19|2113.69|2115.28|2113.78|2115.19|2113.69|0
1648423830000|2022-03-27 23:30:30|2115.15|2113.65|2115.06|2113.56|2115.15|2113.65|2115.06|2113.56|0
1648423840000|2022-03-27 23:30:40|2115.15|2113.65|2115.19|2113.69|2115.19|2113.69|2115.15|2113.65|0
1648423850000|2022-03-27 23:30:50|2115.15|2113.65|2115.19|2113.69|2115.19|2113.69|2115.06|2113.56|0
1648423860000|2022-03-27 23:31:00|2115.15|2113.65|2114.93|2113.43|2115.15|2113.65|2114.93|2113.43|0
1648423870000|2022-03-27 23:31:10|2114.8|2113.3|2114.8|2113.3|2114.8|2113.3|2114.8|2113.3|0
1648423880000|2022-03-27 23:31:20|2114.71|2113.21|2114.67|2113.17|2114.71|2113.21|2114.67|2113.17|0
1648423890000|2022-03-27 23:31:30|2114.8|2113.3|2114.8|2113.3|2114.8|2113.3|2114.8|2113.3|0
1648423900000|2022-03-27 23:31:40|2114.89|2113.39|2114.8|2113.3|2114.89|2113.39|2114.8|2113.3|0
1648423920000|2022-03-27 23:32:00|2114.71|2113.21|2114.67|2113.17|2114.71|2113.21|2114.67|2113.17|0
1648423930000|2022-03-27 23:32:10|2114.54|2113.04|2114.23|2112.73|2114.54|2113.04|2114.23|2112.73|0
1648423940000|2022-03-27 23:32:20|2114.1|2112.6|2114.1|2112.6|2114.23|2112.73|2114.1|2112.6|0
1648423950000|2022-03-27 23:32:30|2114.19|2112.69|2114.19|2112.69|2114.19|2112.69|2114.19|2112.69|0
1648423960000|2022-03-27 23:32:40|2114.1|2112.6|2114.1|2112.6|2114.23|2112.73|2114.1|2112.6|0
1648423970000|2022-03-27 23:32:50|2114.11|2112.61|2114.23|2112.73|2114.23|2112.73|2114.11|2112.61|0
1648423980000|2022-03-27 23:33:00|2114.19|2112.69|2114.41|2112.91|2114.41|2112.91|2114.1|2112.6|0
1648424010000|2022-03-27 23:33:30|2114.54|2113.04|2114.67|2113.17|2114.67|2113.17|2114.54|2113.04|0
1648424020000|2022-03-27 23:33:40|2114.45|2112.95|2114.41|2112.91|2114.45|2112.95|2114.41|2112.91|0
1648424030000|2022-03-27 23:33:50|2114.23|2112.73|2114.23|2112.73|2114.23|2112.73|2114.1|2112.6|0
1648424040000|2022-03-27 23:34:00|2114.24|2112.74|2114.32|2112.82|2114.32|2112.82|2114.24|2112.74|0
1648424050000|2022-03-27 23:34:10|2114.41|2112.91|2114.41|2112.91|2114.41|2112.91|2114.32|2112.82|0
1648424060000|2022-03-27 23:34:20|2114.23|2112.73|2114.19|2112.69|2114.23|2112.73|2114.1|2112.6|0
1648424070000|2022-03-27 23:34:30|2114.23|2112.73|2114.23|2112.73|2114.23|2112.73|2114.23|2112.73|0
1648424080000|2022-03-27 23:34:40|2114.24|2112.74|2114.54|2113.04|2114.54|2113.04|2114.24|2112.74|0
1648424090000|2022-03-27 23:34:50|2114.58|2113.08|2114.58|2113.08|2114.67|2113.17|2114.54|2113.04|0
1648424100000|2022-03-27 23:35:00|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|0
1648424120000|2022-03-27 23:35:20|2114.67|2113.17|2114.54|2113.04|2114.67|2113.17|2114.54|2113.04|0
1648424130000|2022-03-27 23:35:30|2114.41|2112.91|2114.23|2112.73|2114.54|2113.04|2114.23|2112.73|0
1648424140000|2022-03-27 23:35:40|2114.19|2112.69|2114.23|2112.73|2114.23|2112.73|2114.19|2112.69|0
1648424150000|2022-03-27 23:35:50|2114.19|2112.69|2114.1|2112.6|2114.23|2112.73|2114.1|2112.6|0
1648424160000|2022-03-27 23:36:00|2114.19|2112.69|2114.32|2112.82|2114.32|2112.82|2114.1|2112.6|0
1648424170000|2022-03-27 23:36:10|2114.41|2112.91|2114.32|2112.82|2114.41|2112.91|2114.32|2112.82|0
1648424180000|2022-03-27 23:36:20|2114.41|2112.91|2114.41|2112.91|2114.41|2112.91|2114.32|2112.82|0
1648424190000|2022-03-27 23:36:30|2114.32|2112.82|2114.41|2112.91|2114.41|2112.91|2114.32|2112.82|0
1648424200000|2022-03-27 23:36:40|2114.32|2112.82|2114.41|2112.91|2114.41|2112.91|2114.32|2112.82|0
1648424210000|2022-03-27 23:36:50|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|2114.45|2112.95|0
1648424250000|2022-03-27 23:37:30|2114.67|2113.17|2114.58|2113.08|2114.67|2113.17|2114.54|2113.04|0
1648424260000|2022-03-27 23:37:40|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|0
1648424270000|2022-03-27 23:37:50|2114.58|2113.08|2114.67|2113.17|2114.67|2113.17|2114.58|2113.08|0
1648424320000|2022-03-27 23:38:40|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|0
1648424340000|2022-03-27 23:39:00|2114.58|2113.08|2114.58|2113.08|2114.58|2113.08|2114.58|2113.08|0
1648424350000|2022-03-27 23:39:10|2114.54|2113.04|2114.54|2113.04|2114.67|2113.17|2114.54|2113.04|0
1648424360000|2022-03-27 23:39:20|2114.58|2113.08|2114.54|2113.04|2114.58|2113.08|2114.54|2113.04|0
1648424370000|2022-03-27 23:39:30|2114.41|2112.91|2114.1|2112.6|2114.41|2112.91|2114.1|2112.6|0
1648424380000|2022-03-27 23:39:40|2114.19|2112.69|2114.23|2112.73|2114.23|2112.73|2114.1|2112.6|0
1648424390000|2022-03-27 23:39:50|2114.24|2112.74|2114.32|2112.82|2114.32|2112.82|2114.24|2112.74|0
1648424400000|2022-03-27 23:40:00|2114.23|2112.73|2114.1|2112.6|2114.23|2112.73|2114.1|2112.6|0
1648424420000|2022-03-27 23:40:20|2113.97|2112.47|2113.97|2112.47|2114.06|2112.56|2113.97|2112.47|0
1648424430000|2022-03-27 23:40:30|2113.89|2112.39|2113.84|2112.34|2113.89|2112.39|2113.84|2112.34|0
1648424450000|2022-03-27 23:40:50|2113.97|2112.47|2114.1|2112.6|2114.1|2112.6|2113.97|2112.47|0
1648424460000|2022-03-27 23:41:00|2114.06|2112.56|2114.1|2112.6|2114.1|2112.6|2114.06|2112.56|0
1648424470000|2022-03-27 23:41:10|2114.06|2112.56|2113.97|2112.47|2114.06|2112.56|2113.97|2112.47|0
1648424480000|2022-03-27 23:41:20|2114.1|2112.6|2114.06|2112.56|2114.1|2112.6|2114.06|2112.56|0
1648424490000|2022-03-27 23:41:30|2114.1|2112.6|2114.1|2112.6|2114.1|2112.6|2113.97|2112.47|0
1648424500000|2022-03-27 23:41:40|2114.19|2112.69|2114.23|2112.73|2114.23|2112.73|2114.19|2112.69|0
1648424510000|2022-03-27 23:41:50|2114.24|2112.74|2114.41|2112.91|2114.41|2112.91|2114.24|2112.74|0
1648424520000|2022-03-27 23:42:00|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|0
1648424530000|2022-03-27 23:42:10|2114.67|2113.17|2114.93|2113.43|2114.93|2113.43|2114.67|2113.17|0
1648424540000|2022-03-27 23:42:20|2115.02|2113.52|2114.67|2113.17|2115.02|2113.52|2114.67|2113.17|0
1648424550000|2022-03-27 23:42:30|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|0
1648424560000|2022-03-27 23:42:40|2114.58|2113.08|2114.58|2113.08|2114.58|2113.08|2114.58|2113.08|0
1648424570000|2022-03-27 23:42:50|2114.67|2113.17|2114.67|2113.17|2114.67|2113.17|2114.67|2113.17|0
1648424600000|2022-03-27 23:43:20|2114.41|2112.91|2114.41|2112.91|2114.41|2112.91|2114.41|2112.91|0
1648424610000|2022-03-27 23:43:30|2114.23|2112.73|2114.19|2112.69|2114.23|2112.73|2114.19|2112.69|0
1648424620000|2022-03-27 23:43:40|2114.23|2112.73|2114.1|2112.6|2114.23|2112.73|2114.1|2112.6|0
1648424630000|2022-03-27 23:43:50|2114.06|2112.56|2114.1|2112.6|2114.1|2112.6|2114.06|2112.56|0
1648424640000|2022-03-27 23:44:00|2114.06|2112.56|2114.1|2112.6|2114.19|2112.69|2114.06|2112.56|0
1648424650000|2022-03-27 23:44:10|2113.97|2112.47|2114.1|2112.6|2114.1|2112.6|2113.97|2112.47|0
1648424660000|2022-03-27 23:44:20|2114.11|2112.61|2114.23|2112.73|2114.23|2112.73|2114.11|2112.61|0
1648424670000|2022-03-27 23:44:30|2114.24|2112.74|2114.41|2112.91|2114.54|2113.04|2114.23|2112.73|0
1648424680000|2022-03-27 23:44:40|2114.54|2113.04|2114.54|2113.04|2114.54|2113.04|2114.41|2112.91|0
1648424690000|2022-03-27 23:44:50|2114.67|2113.17|2114.54|2113.04|2114.67|2113.17|2114.54|2113.04|0
1648424700000|2022-03-27 23:45:00|2114.41|2112.91|2114.32|2112.82|2114.45|2112.95|2114.1|2112.6|0
1648424710000|2022-03-27 23:45:10|2114.41|2112.91|2114.32|2112.82|2114.41|2112.91|2114.32|2112.82|0
1648424720000|2022-03-27 23:45:20|2114.23|2112.73|2113.97|2112.47|2114.23|2112.73|2113.97|2112.47|0
1648424730000|2022-03-27 23:45:30|2113.89|2112.39|2113.97|2112.47|2113.97|2112.47|2113.84|2112.34|0
1648424740000|2022-03-27 23:45:40|2114.06|2112.56|2113.84|2112.34|2114.06|2112.56|2113.84|2112.34|0
1648424750000|2022-03-27 23:45:50|2113.97|2112.47|2113.84|2112.34|2113.97|2112.47|2113.75|2112.25|0
1648424760000|2022-03-27 23:46:00|2113.89|2112.39|2113.89|2112.39|2113.97|2112.47|2113.84|2112.34|0
1648424770000|2022-03-27 23:46:10|2113.87|2112.37|2114.08|2112.58|2114.08|2112.58|2113.82|2112.32|0
1648424780000|2022-03-27 23:46:20|2114.04|2112.54|2113.95|2112.45|2114.08|2112.58|2113.95|2112.45|0
1648424790000|2022-03-27 23:46:30|2114.04|2112.54|2114.08|2112.58|2114.08|2112.58|2114.04|2112.54|0
1648424800000|2022-03-27 23:46:40|2114.04|2112.54|2114.08|2112.58|2114.08|2112.58|2114.04|2112.54|0
1648424820000|2022-03-27 23:47:00|2114.04|2112.54|2114.21|2112.71|2114.21|2112.71|2114.04|2112.54|0
1648424830000|2022-03-27 23:47:10|2114.22|2112.72|2114.39|2112.89|2114.39|2112.89|2114.22|2112.72|0
1648424840000|2022-03-27 23:47:20|2114.3|2112.8|2114.21|2112.71|2114.3|2112.8|2114.17|2112.67|0
1648424850000|2022-03-27 23:47:30|2114.22|2112.72|2114.08|2112.58|2114.3|2112.8|2113.95|2112.45|0
1648424860000|2022-03-27 23:47:40|2114.09|2112.59|2114.17|2112.67|2114.21|2112.71|2114.09|2112.59|0
1648424870000|2022-03-27 23:47:50|2114.21|2112.71|2114.17|2112.67|2114.21|2112.71|2114.17|2112.67|0
1648424880000|2022-03-27 23:48:00|2114.18|2112.68|2114.35|2112.85|2114.35|2112.85|2114.18|2112.68|0
1648424890000|2022-03-27 23:48:10|2114.17|2112.67|2114|2112.5|2114.17|2112.67|2113.91|2112.41|0
1648424900000|2022-03-27 23:48:20|2113.91|2112.41|2113.91|2112.41|2114|2112.5|2113.91|2112.41|0
1648424910000|2022-03-27 23:48:30|2113.78|2112.28|2113.78|2112.28|2113.78|2112.28|2113.69|2112.19|0
1648424930000|2022-03-27 23:48:50|2113.83|2112.33|2113.91|2112.41|2113.91|2112.41|2113.83|2112.33|0
1648424940000|2022-03-27 23:49:00|2113.83|2112.33|2113.83|2112.33|2113.91|2112.41|2113.78|2112.28|0
1648424950000|2022-03-27 23:49:10|2113.91|2112.41|2113.91|2112.41|2113.91|2112.41|2113.78|2112.28|0
1648424960000|2022-03-27 23:49:20|2114|2112.5|2113.91|2112.41|2114|2112.5|2113.91|2112.41|0
1648424970000|2022-03-27 23:49:30|2113.83|2112.33|2113.91|2112.41|2113.91|2112.41|2113.83|2112.33|0
1648424980000|2022-03-27 23:49:40|2114.04|2112.54|2113.91|2112.41|2114.04|2112.54|2113.91|2112.41|0
1648424990000|2022-03-27 23:49:50|2113.78|2112.28|2113.83|2112.33|2113.83|2112.33|2113.78|2112.28|0
1648425000000|2022-03-27 23:50:00|2113.82|2112.32|2113.91|2112.41|2113.91|2112.41|2113.78|2112.28|0
1648425010000|2022-03-27 23:50:10|2114|2112.5|2114.04|2112.54|2114.13|2112.63|2114|2112.5|0
1648425020000|2022-03-27 23:50:20|2114.13|2112.63|2114.04|2112.54|2114.13|2112.63|2114.04|2112.54|0
1648425030000|2022-03-27 23:50:30|2114.05|2112.55|2114.13|2112.63|2114.17|2112.67|2114.05|2112.55|0
1648425040000|2022-03-27 23:50:40|2114.04|2112.54|2113.78|2112.28|2114.04|2112.54|2113.78|2112.28|0
1648425060000|2022-03-27 23:51:00|2113.69|2112.19|2113.91|2112.41|2113.91|2112.41|2113.65|2112.15|0
1648425100000|2022-03-27 23:51:40|2113.78|2112.28|2113.78|2112.28|2113.78|2112.28|2113.78|2112.28|0
1648425150000|2022-03-27 23:52:30|2113.83|2112.33|2113.78|2112.28|2113.91|2112.41|2113.78|2112.28|0
1648425160000|2022-03-27 23:52:40|2113.8|2112.3|2113.8|2112.3|2113.8|2112.3|2113.8|2112.3|0
1648425180000|2022-03-27 23:53:00|2113.85|2112.35|2113.85|2112.35|2113.85|2112.35|2113.8|2112.3|0
1648425190000|2022-03-27 23:53:10|2113.93|2112.43|2113.93|2112.43|2113.93|2112.43|2113.8|2112.3|0
1648425210000|2022-03-27 23:53:30|2114.06|2112.56|2114.06|2112.56|2114.06|2112.56|2114.06|2112.56|0
1648425230000|2022-03-27 23:53:50|2114.07|2112.57|2114.06|2112.56|2114.19|2112.69|2114.06|2112.56|0
1648425240000|2022-03-27 23:54:00|2113.93|2112.43|2114.06|2112.56|2114.06|2112.56|2113.93|2112.43|0
1648425250000|2022-03-27 23:54:10|2113.93|2112.43|2113.93|2112.43|2113.93|2112.43|2113.93|2112.43|0
1648425260000|2022-03-27 23:54:20|2114.02|2112.52|2113.93|2112.43|2114.02|2112.52|2113.93|2112.43|0
1648425270000|2022-03-27 23:54:30|2114.02|2112.52|2114.06|2112.56|2114.06|2112.56|2114.02|2112.52|0
1648425280000|2022-03-27 23:54:40|2114.02|2112.52|2114.02|2112.52|2114.02|2112.52|2114.02|2112.52|0
1648425290000|2022-03-27 23:54:50|2114.06|2112.56|2114.06|2112.56|2114.06|2112.56|2114.06|2112.56|0
1648425310000|2022-03-27 23:55:10|2113.93|2112.43|2113.93|2112.43|2113.93|2112.43|2113.93|2112.43|0
1648425320000|2022-03-27 23:55:20|2114.06|2112.56|2114.06|2112.56|2114.06|2112.56|2114.06|2112.56|0
1648425330000|2022-03-27 23:55:30|2113.93|2112.43|2114.06|2112.56|2114.06|2112.56|2113.93|2112.43|0
1648425340000|2022-03-27 23:55:40|2113.93|2112.43|2113.93|2112.43|2114.02|2112.52|2113.93|2112.43|0
1648425360000|2022-03-27 23:56:00|2113.85|2112.35|2113.8|2112.3|2113.85|2112.35|2113.8|2112.3|0
1648425370000|2022-03-27 23:56:10|2113.71|2112.21|2113.67|2112.17|2113.71|2112.21|2113.67|2112.17|0
1648425380000|2022-03-27 23:56:20|2113.71|2112.21|2113.67|2112.17|2113.8|2112.3|2113.67|2112.17|0
1648425390000|2022-03-27 23:56:30|2113.71|2112.21|2113.67|2112.17|2113.8|2112.3|2113.67|2112.17|0
1648425400000|2022-03-27 23:56:40|2113.58|2112.08|2113.54|2112.04|2113.58|2112.08|2113.54|2112.04|0
1648425410000|2022-03-27 23:56:50|2113.45|2111.95|2113.41|2111.91|2113.54|2112.04|2113.41|2111.91|0
1648425420000|2022-03-27 23:57:00|2113.23|2111.73|2113.1|2111.6|2113.23|2111.73|2113.1|2111.6|0
1648425430000|2022-03-27 23:57:10|2113.23|2111.73|2113.23|2111.73|2113.41|2111.91|2113.1|2111.6|0
1648425440000|2022-03-27 23:57:20|2113.1|2111.6|2113.1|2111.6|2113.19|2111.69|2113.1|2111.6|0
1648425450000|2022-03-27 23:57:30|2112.97|2111.47|2113.1|2111.6|2113.1|2111.6|2112.97|2111.47|0
1648425460000|2022-03-27 23:57:40|2113.06|2111.56|2112.71|2111.21|2113.23|2111.73|2112.71|2111.21|0
1648425470000|2022-03-27 23:57:50|2112.75|2111.25|2112.84|2111.34|2112.97|2111.47|2112.75|2111.25|0
1648425480000|2022-03-27 23:58:00|2112.71|2111.21|2112.97|2111.47|2112.97|2111.47|2112.71|2111.21|0
1648425490000|2022-03-27 23:58:10|2113.06|2111.56|2113.1|2111.6|2113.1|2111.6|2113.06|2111.56|0
1648425500000|2022-03-27 23:58:20|2113.23|2111.73|2113.06|2111.56|2113.23|2111.73|2113.06|2111.56|0
1648425510000|2022-03-27 23:58:30|2112.97|2111.47|2113.1|2111.6|2113.1|2111.6|2112.97|2111.47|0
1648425520000|2022-03-27 23:58:40|2113.23|2111.73|2112.97|2111.47|2113.23|2111.73|2112.97|2111.47|0
1648425530000|2022-03-27 23:58:50|2113.06|2111.56|2112.97|2111.47|2113.1|2111.6|2112.97|2111.47|0
1648425550000|2022-03-27 23:59:10|2112.88|2111.38|2112.71|2111.21|2112.97|2111.47|2112.71|2111.21|0
1648425560000|2022-03-27 23:59:20|2112.75|2111.25|2112.84|2111.34|2112.84|2111.34|2112.75|2111.25|0
1648425570000|2022-03-27 23:59:30|2112.97|2111.47|2113.1|2111.6|2113.1|2111.6|2112.97|2111.47|0
1648425580000|2022-03-27 23:59:40|2113.06|2111.56|2112.88|2111.38|2113.1|2111.6|2112.75|2111.25|0
1648425590000|2022-03-27 23:59:50|2112.84|2111.34|2112.58|2111.08|2112.97|2111.47|2112.58|2111.08|0
1648425600000|2022-03-28 00:00:00|2112.4|2110.9|2112.4|2110.9|2112.58|2111.08|2112.27|2110.77|0
1648425610000|2022-03-28 00:00:10|2112.27|2110.77|2112.27|2110.77|2112.27|2110.77|2112.14|2110.64|0
1648425620000|2022-03-28 00:00:20|2112.28|2110.78|2112.27|2110.77|2112.4|2110.9|2112.23|2110.73|0
1648425630000|2022-03-28 00:00:30|2112.36|2110.86|2112.27|2110.77|2112.36|2110.86|2112.27|2110.77|0
1648425640000|2022-03-28 00:00:40|2112.14|2110.64|2112.27|2110.77|2112.27|2110.77|2112.14|2110.64|0
1648425650000|2022-03-28 00:00:50|2112.14|2110.64|2112.14|2110.64|2112.14|2110.64|2112.14|2110.64|0
1648425660000|2022-03-28 00:01:00|2112.27|2110.77|2112.01|2110.51|2112.27|2110.77|2111.88|2110.38|0
1648425670000|2022-03-28 00:01:10|2111.92|2110.42|2111.88|2110.38|2111.92|2110.42|2111.88|2110.38|0
1648425680000|2022-03-28 00:01:20|2111.75|2110.25|2111.82|2110.32|2111.82|2110.32|2111.31|2109.81|0
1648425700000|2022-03-28 00:01:40|2111.73|2110.23|2111.69|2110.19|2111.82|2110.32|2111.69|2110.19|0
1648425710000|2022-03-28 00:01:50|2111.6|2110.1|2111.82|2110.32|2111.82|2110.32|2111.56|2110.06|0
1648425720000|2022-03-28 00:02:00|2111.95|2110.45|2111.69|2110.19|2111.95|2110.45|2111.69|2110.19|0
1648425730000|2022-03-28 00:02:10|2111.56|2110.06|2111.82|2110.32|2111.82|2110.32|2111.56|2110.06|0
1648425740000|2022-03-28 00:02:20|2111.69|2110.19|2111.82|2110.32|2111.82|2110.32|2111.69|2110.19|0
1648425750000|2022-03-28 00:02:30|2111.69|2110.19|2111.95|2110.45|2111.95|2110.45|2111.69|2110.19|0
1648425760000|2022-03-28 00:02:40|2111.82|2110.32|2111.38|2109.88|2111.82|2110.32|2111.38|2109.88|0
1648425770000|2022-03-28 00:02:50|2111.12|2109.62|2111.69|2110.19|2111.69|2110.19|2111.12|2109.62|0
1648425780000|2022-03-28 00:03:00|2111.56|2110.06|2111.56|2110.06|2111.56|2110.06|2111.38|2109.88|0
1648425790000|2022-03-28 00:03:10|2111.69|2110.19|2111.56|2110.06|2111.69|2110.19|2111.38|2109.88|0
1648425800000|2022-03-28 00:03:20|2111.38|2109.88|2111.38|2109.88|2111.56|2110.06|2111.38|2109.88|0
1648425810000|2022-03-28 00:03:30|2111.39|2109.89|2111.38|2109.88|2111.69|2110.19|2111.38|2109.88|0
1648425820000|2022-03-28 00:03:40|2111.47|2109.97|2111.56|2110.06|2111.6|2110.1|2111.47|2109.97|0
1648425830000|2022-03-28 00:03:50|2111.47|2109.97|2111.56|2110.06|2111.56|2110.06|2111.47|2109.97|0
1648425840000|2022-03-28 00:04:00|2111.6|2110.1|2111.56|2110.06|2111.69|2110.19|2111.56|2110.06|0
1648425850000|2022-03-28 00:04:10|2111.6|2110.1|2111.56|2110.06|2111.6|2110.1|2111.56|2110.06|0
1648425860000|2022-03-28 00:04:20|2111.82|2110.32|2111.95|2110.45|2111.95|2110.45|2111.82|2110.32|0
1648425870000|2022-03-28 00:04:30|2111.82|2110.32|2111.95|2110.45|2111.95|2110.45|2111.56|2110.06|0
1648425880000|2022-03-28 00:04:40|2111.82|2110.32|2111.69|2110.19|2111.82|2110.32|2111.69|2110.19|0
1648425890000|2022-03-28 00:04:50|2111.82|2110.32|2111.6|2110.1|2111.82|2110.32|2111.56|2110.06|0
1648425900000|2022-03-28 00:05:00|2111.56|2110.06|2111.69|2110.19|2111.69|2110.19|2111.47|2109.97|0
1648425910000|2022-03-28 00:05:10|2111.73|2110.23|2111.95|2110.45|2111.95|2110.45|2111.73|2110.23|0
1648425920000|2022-03-28 00:05:20|2111.86|2110.36|2111.95|2110.45|2111.95|2110.45|2111.86|2110.36|0
1648425930000|2022-03-28 00:05:30|2111.82|2110.32|2111.82|2110.32|2111.95|2110.45|2111.82|2110.32|0
1648425940000|2022-03-28 00:05:40|2111.69|2110.19|2111.69|2110.19|2111.69|2110.19|2111.69|2110.19|0
1648425950000|2022-03-28 00:05:50|2111.6|2110.1|2111.69|2110.19|2111.69|2110.19|2111.56|2110.06|0
1648425960000|2022-03-28 00:06:00|2111.6|2110.1|2111.69|2110.19|2111.69|2110.19|2111.56|2110.06|0
1648425970000|2022-03-28 00:06:10|2111.6|2110.1|2111.56|2110.06|2111.69|2110.19|2111.56|2110.06|0
1648425980000|2022-03-28 00:06:20|2111.38|2109.88|2111.34|2109.84|2111.38|2109.88|2111.34|2109.84|0
1648425990000|2022-03-28 00:06:30|2111.38|2109.88|2111.12|2109.62|2111.56|2110.06|2111.12|2109.62|0
1648426000000|2022-03-28 00:06:40|2111.25|2109.75|2111.25|2109.75|2111.25|2109.75|2111.12|2109.62|0
1648426020000|2022-03-28 00:07:00|2111.21|2109.71|2111.25|2109.75|2111.25|2109.75|2111.21|2109.71|0
1648426030000|2022-03-28 00:07:10|2111.34|2109.84|2111.25|2109.75|2111.38|2109.88|2111.25|2109.75|0
1648426040000|2022-03-28 00:07:20|2111.38|2109.88|2111.38|2109.88|2111.38|2109.88|2111.25|2109.75|0
1648426050000|2022-03-28 00:07:30|2111.39|2109.89|2111.56|2110.06|2111.56|2110.06|2111.38|2109.88|0
1648426060000|2022-03-28 00:07:40|2111.69|2110.19|2111.69|2110.19|2111.69|2110.19|2111.56|2110.06|0
1648426070000|2022-03-28 00:07:50|2111.82|2110.32|2111.95|2110.45|2111.95|2110.45|2111.82|2110.32|0
1648426080000|2022-03-28 00:08:00|2112.08|2110.58|2112.08|2110.58|2112.08|2110.58|2111.95|2110.45|0
1648426090000|2022-03-28 00:08:10|2112.04|2110.54|2111.95|2110.45|2112.08|2110.58|2111.95|2110.45|0
1648426100000|2022-03-28 00:08:20|2112.04|2110.54|2112.08|2110.58|2112.08|2110.58|2111.69|2110.19|0
1648426110000|2022-03-28 00:08:30|2112.04|2110.54|2111.95|2110.45|2112.04|2110.54|2111.86|2110.36|0
1648426120000|2022-03-28 00:08:40|2112.04|2110.54|2111.95|2110.45|2112.08|2110.58|2111.95|2110.45|0
1648426130000|2022-03-28 00:08:50|2112.04|2110.54|2112.17|2110.67|2112.17|2110.67|2112.04|2110.54|0
1648426140000|2022-03-28 00:09:00|2112.21|2110.71|2111.95|2110.45|2112.21|2110.71|2111.82|2110.32|0
1648426150000|2022-03-28 00:09:10|2111.86|2110.36|2111.82|2110.32|2111.95|2110.45|2111.82|2110.32|0
1648426160000|2022-03-28 00:09:20|2111.86|2110.36|2111.95|2110.45|2111.95|2110.45|2111.82|2110.32|0
1648426180000|2022-03-28 00:09:40|2112.04|2110.54|2112.08|2110.58|2112.08|2110.58|2111.95|2110.45|0
1648426190000|2022-03-28 00:09:50|2112.04|2110.54|2111.69|2110.19|2112.04|2110.54|2111.69|2110.19|0
1648426200000|2022-03-28 00:10:00|2111.56|2110.06|2111.69|2110.19|2111.73|2110.23|2111.56|2110.06|0
1648426210000|2022-03-28 00:10:10|2111.82|2110.32|2111.69|2110.19|2111.82|2110.32|2111.69|2110.19|0
1648426230000|2022-03-28 00:10:30|2111.56|2110.06|2111.56|2110.06|2111.56|2110.06|2111.56|2110.06|0
1648426240000|2022-03-28 00:10:40|2111.69|2110.19|2111.56|2110.06|2111.69|2110.19|2111.56|2110.06|0
1648426250000|2022-03-28 00:10:50|2111.38|2109.88|2111.56|2110.06|2111.56|2110.06|2111.38|2109.88|0
1648426260000|2022-03-28 00:11:00|2111.38|2109.88|2111.38|2109.88|2111.38|2109.88|2111.38|2109.88|0
1648426270000|2022-03-28 00:11:10|2111.25|2109.75|2111.25|2109.75|2111.38|2109.88|2111.25|2109.75|0
1648426280000|2022-03-28 00:11:20|2111.21|2109.71|2111.25|2109.75|2111.25|2109.75|2111.21|2109.71|0
1648426290000|2022-03-28 00:11:30|2111.34|2109.84|2111.25|2109.75|2111.34|2109.84|2111.25|2109.75|0
1648426310000|2022-03-28 00:11:50|2111.21|2109.71|2111.25|2109.75|2111.25|2109.75|2111.21|2109.71|0
1648426330000|2022-03-28 00:12:10|2111.34|2109.84|2111.25|2109.75|2111.34|2109.84|2111.12|2109.62|0
1648426340000|2022-03-28 00:12:20|2111.38|2109.88|2111.38|2109.88|2111.38|2109.88|2111.25|2109.75|0
1648426360000|2022-03-28 00:12:40|2111.39|2109.89|2111.56|2110.06|2111.56|2110.06|2111.39|2109.89|0
1648426370000|2022-03-28 00:12:50|2111.47|2109.97|2111.56|2110.06|2111.56|2110.06|2111.38|2109.88|0
1648426390000|2022-03-28 00:13:10|2111.38|2109.88|2111.38|2109.88|2111.38|2109.88|2111.38|2109.88|0
1648426400000|2022-03-28 00:13:20|2111.25|2109.75|2111.25|2109.75|2111.25|2109.75|2111.25|2109.75|0
1648426410000|2022-03-28 00:13:30|2111.12|2109.62|2111.25|2109.75|2111.25|2109.75|2111.12|2109.62|0
1648426420000|2022-03-28 00:13:40|2111.38|2109.88|2111.25|2109.75|2111.38|2109.88|2111.25|2109.75|0
1648426430000|2022-03-28 00:13:50|2111.34|2109.84|2111.56|2110.06|2111.56|2110.06|2111.34|2109.84|0
1648426440000|2022-03-28 00:14:00|2111.38|2109.88|2111.34|2109.84|2111.38|2109.88|2111.25|2109.75|0
1648426450000|2022-03-28 00:14:10|2111.25|2109.75|2111.25|2109.75|2111.34|2109.84|2111.21|2109.71|0
1648426470000|2022-03-28 00:14:30|2110.82|2109.32|2110.82|2109.32|2110.82|2109.32|2110.82|2109.32|0
1648426480000|2022-03-28 00:14:40|2110.83|2109.33|2110.7|2109.2|2111.13|2109.63|2110.7|2109.2|0
1648426490000|2022-03-28 00:14:50|2110.53|2109.03|2110.53|2109.03|2110.7|2109.2|2110.53|2109.03|0
1648426500000|2022-03-28 00:15:00|2110.61|2109.11|2110.74|2109.24|2110.83|2109.33|2110.53|2109.03|0
1648426510000|2022-03-28 00:15:10|2110.83|2109.33|2111.61|2110.11|2111.61|2110.11|2110.83|2109.33|0
1648426520000|2022-03-28 00:15:20|2111.82|2110.32|2110.96|2109.46|2111.82|2110.32|2110.96|2109.46|0
1648426530000|2022-03-28 00:15:30|2110.74|2109.24|2110.74|2109.24|2110.75|2109.25|2110.74|2109.24|0
1648426560000|2022-03-28 00:16:00|2110.31|2108.81|2110.54|2109.04|2110.54|2109.04|2109.46|2107.96|0
1648426570000|2022-03-28 00:16:10|2109.89|2108.39|2110.97|2109.47|2110.97|2109.47|2109.89|2108.39|0
1648426580000|2022-03-28 00:16:20|2110.96|2109.46|2110.96|2109.46|2110.96|2109.46|2110.75|2109.25|0
1648426600000|2022-03-28 00:16:40|2110.97|2109.47|2111.62|2110.12|2111.62|2110.12|2110.97|2109.47|0
1648426620000|2022-03-28 00:17:00|2112.05|2110.55|2112.05|2110.55|2112.05|2110.55|2111.83|2110.33|0
1648426630000|2022-03-28 00:17:10|2111.89|2110.39|2111.58|2110.08|2111.89|2110.39|2111.58|2110.08|0
1648426700000|2022-03-28 00:18:20|2111.43|2109.93|2111.12|2109.62|2111.43|2109.93|2111.12|2109.62|0
1648426730000|2022-03-28 00:18:50|2111.27|2109.77|2111.58|2110.08|2111.58|2110.08|2111.27|2109.77|0
1648426740000|2022-03-28 00:19:00|2111.5|2110|2111.58|2110.08|2111.58|2110.08|2111.35|2109.85|0
1648426750000|2022-03-28 00:19:10|2111.74|2110.24|2112.06|2110.56|2112.06|2110.56|2111.74|2110.24|0
1648426760000|2022-03-28 00:19:20|2111.98|2110.48|2111.83|2110.33|2112.06|2110.56|2111.83|2110.33|0
1648426770000|2022-03-28 00:19:30|2111.9|2110.4|2111.83|2110.33|2112.06|2110.56|2111.83|2110.33|0
1648426780000|2022-03-28 00:19:40|2111.9|2110.4|2111.83|2110.33|2112.06|2110.56|2111.83|2110.33|0
1648426790000|2022-03-28 00:19:50|2111.9|2110.4|2112.06|2110.56|2112.06|2110.56|2111.9|2110.4|0
1648426830000|2022-03-28 00:20:30|2111.98|2110.48|2112.06|2110.56|2112.06|2110.56|2111.83|2110.33|0
1648426840000|2022-03-28 00:20:40|2111.98|2110.48|2111.83|2110.33|2111.98|2110.48|2111.83|2110.33|0
1648426850000|2022-03-28 00:20:50|2111.91|2110.41|2112.06|2110.56|2112.06|2110.56|2111.91|2110.41|0
1648426860000|2022-03-28 00:21:00|2112.22|2110.72|2112.29|2110.79|2112.53|2111.03|2112.22|2110.72|0
1648426870000|2022-03-28 00:21:10|2112.3|2110.8|2112.53|2111.03|2112.53|2111.03|2112.3|2110.8|0
1648426890000|2022-03-28 00:21:30|2112.37|2110.87|2112.06|2110.56|2112.37|2110.87|2112.06|2110.56|0
1648426900000|2022-03-28 00:21:40|2112.22|2110.72|2112.53|2111.03|2112.53|2111.03|2112.22|2110.72|0
1648426910000|2022-03-28 00:21:50|2112.68|2111.18|2112.99|2111.49|2112.99|2111.49|2112.68|2111.18|0
1648426940000|2022-03-28 00:22:20|2113.15|2111.65|2113.22|2111.72|2113.46|2111.96|2113.15|2111.65|0
1648426960000|2022-03-28 00:22:40|2113.3|2111.8|2112.76|2111.26|2113.46|2111.96|2112.76|2111.26|0
1648426980000|2022-03-28 00:23:00|2112.84|2111.34|2112.76|2111.26|2112.99|2111.49|2112.76|2111.26|0
1648427010000|2022-03-28 00:23:30|2112.84|2111.34|2112.99|2111.49|2112.99|2111.49|2112.84|2111.34|0
1648427020000|2022-03-28 00:23:40|2112.91|2111.41|2112.76|2111.26|2112.91|2111.41|2112.76|2111.26|0
1648427040000|2022-03-28 00:24:00|2112.68|2111.18|2112.76|2111.26|2112.76|2111.26|2112.52|2111.02|0
1648427070000|2022-03-28 00:24:30|2112.84|2111.34|2112.99|2111.49|2112.99|2111.49|2112.84|2111.34|0
1648427080000|2022-03-28 00:24:40|2112.91|2111.41|2112.46|2110.96|2112.91|2111.41|2112.46|2110.96|0
1648427090000|2022-03-28 00:24:50|2112.47|2110.97|2112.47|2110.97|2112.47|2110.97|2112.46|2110.96|0
1648427100000|2022-03-28 00:25:00|2112.46|2110.96|2112.93|2111.43|2112.93|2111.43|2112.46|2110.96|0
1648427110000|2022-03-28 00:25:10|2113.09|2111.59|2113.4|2111.9|2113.4|2111.9|2113.09|2111.59|0
1648427120000|2022-03-28 00:25:20|2113.48|2111.98|2113.4|2111.9|2113.63|2112.13|2113.4|2111.9|0
1648427140000|2022-03-28 00:25:40|2113.39|2111.89|2112.93|2111.43|2113.39|2111.89|2112.93|2111.43|0
1648427190000|2022-03-28 00:26:30|2112.85|2111.35|2112.7|2111.2|2112.85|2111.35|2112.7|2111.2|0
1648427200000|2022-03-28 00:26:40|2112.62|2111.12|2112.46|2110.96|2112.62|2111.12|2112.46|2110.96|0
1648427210000|2022-03-28 00:26:50|2112.62|2111.12|2112.93|2111.43|2112.93|2111.43|2112.62|2111.12|0
1648427220000|2022-03-28 00:27:00|2112.77|2111.27|2112.7|2111.2|2112.77|2111.27|2112.46|2110.96|0
1648427230000|2022-03-28 00:27:10|2112.77|2111.27|2112.93|2111.43|2112.93|2111.43|2112.77|2111.27|0
1648427250000|2022-03-28 00:27:30|2112.85|2111.35|2112.93|2111.43|2112.93|2111.43|2112.7|2111.2|0
1648427300000|2022-03-28 00:28:20|2113.01|2111.51|2113.4|2111.9|2113.4|2111.9|2113.01|2111.51|0
1648427380000|2022-03-28 00:29:40|2113.48|2111.98|2113.63|2112.13|2113.63|2112.13|2113.48|2111.98|0
1648427400000|2022-03-28 00:30:00|2113.55|2112.05|2113.4|2111.9|2113.55|2112.05|2113.4|2111.9|0
1648427490000|2022-03-28 00:31:30|2113.39|2111.89|2112.93|2111.43|2113.39|2111.89|2112.93|2111.43|0
1648427500000|2022-03-28 00:31:40|2112.77|2111.27|2112.46|2110.96|2112.77|2111.27|2112.46|2110.96|0
1648427520000|2022-03-28 00:32:00|2112.47|2110.97|2112.93|2111.43|2112.93|2111.43|2112.47|2110.97|0
1648427530000|2022-03-28 00:32:10|2113.09|2111.59|2112.93|2111.43|2113.4|2111.9|2112.93|2111.43|0
1648427550000|2022-03-28 00:32:30|2112.85|2111.35|2112.69|2111.19|2112.85|2111.35|2112.69|2111.19|0
1648427560000|2022-03-28 00:32:40|2112.7|2111.2|2112.7|2111.2|2112.7|2111.2|2112.7|2111.2|0
1648427570000|2022-03-28 00:32:50|2112.77|2111.27|2112.93|2111.43|2112.93|2111.43|2112.77|2111.27|0
1648427640000|2022-03-28 00:34:00|2113.01|2111.51|2113.16|2111.66|2113.16|2111.66|2113.01|2111.51|0
1648427650000|2022-03-28 00:34:10|2113.08|2111.58|2113.16|2111.66|2113.16|2111.66|2112.93|2111.43|0
1648427690000|2022-03-28 00:34:50|2113.08|2111.58|2112.93|2111.43|2113.08|2111.58|2112.93|2111.43|0
1648427790000|2022-03-28 00:36:30|2112.77|2111.27|2112.46|2110.96|2112.77|2111.27|2112.46|2110.96|0
1648427870000|2022-03-28 00:37:50|2112.38|2110.88|2112.46|2110.96|2112.46|2110.96|2112|2110.5|0
1648427880000|2022-03-28 00:38:00|2112.15|2110.65|2111.53|2110.03|2112.15|2110.65|2111.07|2109.57|0
1648427890000|2022-03-28 00:38:10|2111.37|2109.87|2111.07|2109.57|2111.53|2110.03|2111.07|2109.57|0
1648427900000|2022-03-28 00:38:20|2111.14|2109.64|2111.3|2109.8|2111.53|2110.03|2111.07|2109.57|0
1648427910000|2022-03-28 00:38:30|2111.38|2109.88|2111.53|2110.03|2111.53|2110.03|2111.38|2109.88|0
1648427940000|2022-03-28 00:39:00|2111.61|2110.11|2112|2110.5|2112|2110.5|2111.53|2110.03|0
1648427960000|2022-03-28 00:39:20|2111.84|2110.34|2111.53|2110.03|2111.84|2110.34|2111.53|2110.03|0
1648427990000|2022-03-28 00:39:50|2111.61|2110.11|2111.77|2110.27|2111.77|2110.27|2111.61|2110.11|0
1648428000000|2022-03-28 00:40:00|2111.69|2110.19|2111.53|2110.03|2111.69|2110.19|2111.53|2110.03|0
1648428010000|2022-03-28 00:40:10|2111.52|2110.02|2111.52|2110.02|2111.52|2110.02|2111.52|2110.02|0
1648428100000|2022-03-28 00:41:40|2111.53|2110.03|2111.52|2110.02|2111.53|2110.03|2111.52|2110.02|0
1648428110000|2022-03-28 00:41:50|2111.53|2110.03|2111.99|2110.49|2111.99|2110.49|2111.53|2110.03|0
1648428180000|2022-03-28 00:43:00|2111.84|2110.34|2111.76|2110.26|2111.99|2110.49|2111.53|2110.03|0
1648428200000|2022-03-28 00:43:20|2111.68|2110.18|2111.53|2110.03|2111.68|2110.18|2111.53|2110.03|0
1648428220000|2022-03-28 00:43:40|2111.69|2110.19|2112|2110.5|2112.23|2110.73|2111.69|2110.19|0
1648428310000|2022-03-28 00:45:10|2111.99|2110.49|2111.99|2110.49|2112|2110.5|2111.99|2110.49|0
1648428320000|2022-03-28 00:45:20|2111.84|2110.34|2111.53|2110.03|2111.84|2110.34|2111.53|2110.03|0
1648428340000|2022-03-28 00:45:40|2111.52|2110.02|2111.06|2109.56|2111.52|2110.02|2111.06|2109.56|0
1648428360000|2022-03-28 00:46:00|2110.9|2109.4|2110.59|2109.09|2110.9|2109.4|2110.59|2109.09|0
1648428370000|2022-03-28 00:46:10|2110.75|2109.25|2111.06|2109.56|2111.06|2109.56|2110.75|2109.25|0
1648428400000|2022-03-28 00:46:40|2110.98|2109.48|2110.59|2109.09|2110.98|2109.48|2110.59|2109.09|0
1648428420000|2022-03-28 00:47:00|2110.36|2108.86|2110.13|2108.63|2110.83|2109.33|2109.9|2108.4|0
1648428430000|2022-03-28 00:47:10|2110.21|2108.71|2110.13|2108.63|2110.36|2108.86|2109.66|2108.16|0
1648428440000|2022-03-28 00:47:20|2109.97|2108.47|2109.9|2108.4|2110.13|2108.63|2109.66|2108.16|0
1648428450000|2022-03-28 00:47:30|2109.82|2108.32|2109.66|2108.16|2109.82|2108.32|2109.66|2108.16|0
1648428460000|2022-03-28 00:47:40|2109.82|2108.32|2110.12|2108.62|2110.13|2108.63|2109.82|2108.32|0
1648428470000|2022-03-28 00:47:50|2110.04|2108.54|2109.65|2108.15|2110.04|2108.54|2109.42|2107.92|0
1648428480000|2022-03-28 00:48:00|2109.66|2108.16|2109.66|2108.16|2109.66|2108.16|2109.66|2108.16|0
1648428490000|2022-03-28 00:48:10|2109.73|2108.23|2109.65|2108.15|2109.89|2108.39|2109.65|2108.15|0
1648428500000|2022-03-28 00:48:20|2109.66|2108.16|2109.66|2108.16|2109.66|2108.16|2109.66|2108.16|0
1648428510000|2022-03-28 00:48:30|2109.65|2108.15|2109.65|2108.15|2109.65|2108.15|2109.65|2108.15|0
1648428600000|2022-03-28 00:50:00|2109.59|2108.09|2109.59|2108.09|2109.59|2108.09|2109.59|2108.09|0
1648428620000|2022-03-28 00:50:20|2109.6|2108.1|2110.06|2108.56|2110.06|2108.56|2109.6|2108.1|0
1648428630000|2022-03-28 00:50:30|2109.9|2108.4|2109.59|2108.09|2109.9|2108.4|2109.59|2108.09|0
1648428640000|2022-03-28 00:50:40|2109.51|2108.01|2109.36|2107.86|2109.59|2108.09|2109.36|2107.86|0
1648428650000|2022-03-28 00:50:50|2109.28|2107.78|2109.36|2107.86|2109.36|2107.86|2109.13|2107.63|0
1648428660000|2022-03-28 00:51:00|2109.28|2107.78|2109.59|2108.09|2109.59|2108.09|2109.13|2107.63|0
1648428690000|2022-03-28 00:51:30|2109.36|2107.86|2109.36|2107.86|2109.59|2108.09|2109.36|2107.86|0
1648428700000|2022-03-28 00:51:40|2109.59|2108.09|2110.05|2108.55|2110.05|2108.55|2109.36|2107.86|0
1648428710000|2022-03-28 00:51:50|2110.06|2108.56|2110.06|2108.56|2110.06|2108.56|2110.06|2108.56|0
1648428720000|2022-03-28 00:52:00|2110.13|2108.63|2110.29|2108.79|2110.29|2108.79|2110.13|2108.63|0
1648428730000|2022-03-28 00:52:10|2110.21|2108.71|2110.05|2108.55|2110.21|2108.71|2110.05|2108.55|0
1648428750000|2022-03-28 00:52:30|2110.06|2108.56|2110.06|2108.56|2110.06|2108.56|2110.06|2108.56|0
1648428780000|2022-03-28 00:53:00|2110.05|2108.55|2110.05|2108.55|2110.05|2108.55|2110.05|2108.55|0
1648428790000|2022-03-28 00:53:10|2110.13|2108.63|2110.29|2108.79|2110.29|2108.79|2110.13|2108.63|0
1648428800000|2022-03-28 00:53:20|2110.28|2108.78|2110.28|2108.78|2110.29|2108.79|2110.05|2108.55|0
1648428840000|2022-03-28 00:54:00|2110.29|2108.79|2110.28|2108.78|2110.29|2108.79|2110.28|2108.78|0
1648428850000|2022-03-28 00:54:10|2110.29|2108.79|2110.28|2108.78|2110.29|2108.79|2110.28|2108.78|0
1648428920000|2022-03-28 00:55:20|2110.21|2108.71|2110.05|2108.55|2110.21|2108.71|2110.05|2108.55|0
1648428950000|2022-03-28 00:55:50|2109.97|2108.47|2109.82|2108.32|2109.97|2108.47|2109.82|2108.32|0
1648428960000|2022-03-28 00:56:00|2109.74|2108.24|2109.58|2108.08|2110.05|2108.55|2109.58|2108.08|0
1648429010000|2022-03-28 00:56:50|2109.59|2108.09|2109.58|2108.08|2109.59|2108.09|2109.58|2108.08|0
1648429020000|2022-03-28 00:57:00|2109.43|2107.93|2109.58|2108.08|2109.82|2108.32|2109.12|2107.62|0
1648429050000|2022-03-28 00:57:30|2109.59|2108.09|2109.82|2108.32|2109.82|2108.32|2109.59|2108.09|0
1648429080000|2022-03-28 00:58:00|2109.74|2108.24|2109.82|2108.32|2109.82|2108.32|2109.59|2108.09|0
1648429090000|2022-03-28 00:58:10|2109.9|2108.4|2109.82|2108.32|2110.05|2108.55|2109.82|2108.32|0
1648429110000|2022-03-28 00:58:30|2109.74|2108.24|2109.58|2108.08|2109.74|2108.24|2109.58|2108.08|0
1648429120000|2022-03-28 00:58:40|2109.59|2108.09|2109.58|2108.08|2109.59|2108.09|2109.58|2108.08|0
1648429180000|2022-03-28 00:59:40|2109.59|2108.09|2109.58|2108.08|2109.59|2108.09|2109.58|2108.08|0
1648429190000|2022-03-28 00:59:50|2109.59|2108.09|2109.59|2108.09|2109.59|2108.09|2109.58|2108.08|0
1648429200000|2022-03-28 01:00:00|2109.58|2108.08|2109.35|2107.85|2109.58|2108.08|2109.12|2107.62|0
1648429210000|2022-03-28 01:00:10|2109.43|2107.93|2109.58|2108.08|2109.58|2108.08|2109.43|2107.93|0
1648429220000|2022-03-28 01:00:20|2109.59|2108.09|2109.59|2108.09|2109.59|2108.09|2109.59|2108.09|0
1648429230000|2022-03-28 01:00:30|2109.67|2108.17|2109.58|2108.08|2109.82|2108.32|2109.58|2108.08|0
1648429250000|2022-03-28 01:00:50|2109.59|2108.09|2109.59|2108.09|2109.59|2108.09|2109.58|2108.08|0
1648429260000|2022-03-28 01:01:00|2109.58|2108.08|2109.12|2107.62|2109.59|2108.09|2109.12|2107.62|0
1648429290000|2022-03-28 01:01:30|2109.11|2107.61|2109.11|2107.61|2109.11|2107.61|2109.11|2107.61|0
1648429300000|2022-03-28 01:01:40|2108.95|2107.45|2108.64|2107.14|2108.95|2107.45|2108.18|2106.68|0
1648429310000|2022-03-28 01:01:50|2108.48|2106.98|2108.17|2106.67|2108.48|2106.98|2108.17|2106.67|0
1648429320000|2022-03-28 01:02:00|2108.09|2106.59|2107.94|2106.44|2108.17|2106.67|2107.71|2106.21|0
1648429330000|2022-03-28 01:02:10|2107.95|2106.45|2107.94|2106.44|2107.95|2106.45|2107.71|2106.21|0
1648429340000|2022-03-28 01:02:20|2107.87|2106.37|2107.94|2106.44|2108.18|2106.68|2107.71|2106.21|0
1648429360000|2022-03-28 01:02:40|2108.02|2106.52|2108.18|2106.68|2108.18|2106.68|2108.02|2106.52|0
1648429370000|2022-03-28 01:02:50|2108.17|2106.67|2107.94|2106.44|2108.17|2106.67|2107.71|2106.21|0
1648429380000|2022-03-28 01:03:00|2108.02|2106.52|2108.18|2106.68|2108.18|2106.68|2108.02|2106.52|0
1648429390000|2022-03-28 01:03:10|2108.17|2106.67|2107.94|2106.44|2108.18|2106.68|2107.94|2106.44|0
1648429400000|2022-03-28 01:03:20|2107.86|2106.36|2108.17|2106.67|2108.17|2106.67|2107.71|2106.21|0
1648429410000|2022-03-28 01:03:30|2108.18|2106.68|2108.17|2106.67|2108.18|2106.68|2108.17|2106.67|0
1648429420000|2022-03-28 01:03:40|2108.18|2106.68|2108.18|2106.68|2108.18|2106.68|2108.18|2106.68|0
1648429430000|2022-03-28 01:03:50|2108.33|2106.83|2108.41|2106.91|2108.64|2107.14|2108.18|2106.68|0
1648429440000|2022-03-28 01:04:00|2108.49|2106.99|2108.64|2107.14|2108.64|2107.14|2108.49|2106.99|0
1648429460000|2022-03-28 01:04:20|2108.65|2107.15|2108.65|2107.15|2108.65|2107.15|2108.65|2107.15|0
1648429480000|2022-03-28 01:04:40|2108.72|2107.22|2109.11|2107.61|2109.11|2107.61|2108.72|2107.22|0
1648429490000|2022-03-28 01:04:50|2108.88|2107.38|2108.65|2107.15|2108.88|2107.38|2108.65|2107.15|0
1648429500000|2022-03-28 01:05:00|2108.72|2107.22|2108.65|2107.15|2108.88|2107.38|2108.65|2107.15|0
1648429510000|2022-03-28 01:05:10|2108.64|2107.14|2108.65|2107.15|2108.65|2107.15|2108.64|2107.14|0
1648429520000|2022-03-28 01:05:20|2108.8|2107.3|2109.11|2107.61|2109.11|2107.61|2108.8|2107.3|0
1648429590000|2022-03-28 01:06:30|2109.19|2107.69|2109.58|2108.08|2109.58|2108.08|2109.19|2107.69|0
1648429610000|2022-03-28 01:06:50|2109.74|2108.24|2110.04|2108.54|2110.04|2108.54|2109.74|2108.24|0
1648429620000|2022-03-28 01:07:00|2109.89|2108.39|2109.58|2108.08|2109.89|2108.39|2109.58|2108.08|0
1648429680000|2022-03-28 01:08:00|2109.74|2108.24|2109.81|2108.31|2110.04|2108.54|2109.58|2108.08|0
1648429690000|2022-03-28 01:08:10|2109.89|2108.39|2110.04|2108.54|2110.04|2108.54|2109.89|2108.39|0
1648429710000|2022-03-28 01:08:30|2109.96|2108.46|2109.81|2108.31|2109.96|2108.46|2109.81|2108.31|0
1648429720000|2022-03-28 01:08:40|2109.73|2108.23|2109.57|2108.07|2109.73|2108.23|2109.57|2108.07|0
1648429750000|2022-03-28 01:09:10|2109.58|2108.08|2109.35|2107.85|2109.58|2108.08|2109.35|2107.85|0
1648429760000|2022-03-28 01:09:20|2109.43|2107.93|2109.58|2108.08|2109.58|2108.08|2109.43|2107.93|0
1648429790000|2022-03-28 01:09:50|2109.59|2108.09|2109.82|2108.32|2109.82|2108.32|2109.59|2108.09|0
1648429800000|2022-03-28 01:10:00|2109.9|2108.4|2109.59|2108.09|2110.05|2108.55|2109.59|2108.09|0
1648429810000|2022-03-28 01:10:10|2109.74|2108.24|2110.05|2108.55|2110.05|2108.55|2109.74|2108.24|0
1648429820000|2022-03-28 01:10:20|2110.06|2108.56|2110.76|2109.26|2110.76|2109.26|2110.06|2108.56|0
1648429830000|2022-03-28 01:10:30|2110.83|2109.33|2110.99|2109.49|2110.99|2109.49|2110.83|2109.33|0
1648429850000|2022-03-28 01:10:50|2110.98|2109.48|2110.75|2109.25|2110.98|2109.48|2110.52|2109.02|0
1648429860000|2022-03-28 01:11:00|2110.67|2109.17|2110.75|2109.25|2110.75|2109.25|2110.52|2109.02|0
1648429870000|2022-03-28 01:11:10|2110.67|2109.17|2110.52|2109.02|2110.75|2109.25|2110.52|2109.02|0
1648429890000|2022-03-28 01:11:30|2110.51|2109.01|2110.05|2108.55|2110.51|2109.01|2110.05|2108.55|0
1648429920000|2022-03-28 01:12:00|2109.89|2108.39|2109.82|2108.32|2109.89|2108.39|2109.58|2108.08|0
1648429930000|2022-03-28 01:12:10|2109.89|2108.39|2109.82|2108.32|2110.05|2108.55|2109.82|2108.32|0
1648429940000|2022-03-28 01:12:20|2109.81|2108.31|2110.05|2108.55|2110.05|2108.55|2109.81|2108.31|0
1648429980000|2022-03-28 01:13:00|2110.21|2108.71|2110.75|2109.25|2110.75|2109.25|2110.21|2108.71|0
1648430000000|2022-03-28 01:13:20|2110.83|2109.33|2111.22|2109.72|2111.22|2109.72|2110.83|2109.33|0
1648430010000|2022-03-28 01:13:30|2111.14|2109.64|2110.98|2109.48|2111.14|2109.64|2110.98|2109.48|0
1648430020000|2022-03-28 01:13:40|2110.83|2109.33|2110.52|2109.02|2110.83|2109.33|2110.52|2109.02|0
1648430040000|2022-03-28 01:14:00|2110.51|2109.01|2110.51|2109.01|2110.52|2109.02|2110.51|2109.01|0
1648430050000|2022-03-28 01:14:10|2110.52|2109.02|2110.52|2109.02|2110.52|2109.02|2110.51|2109.01|0
1648430060000|2022-03-28 01:14:20|2110.51|2109.01|2110.51|2109.01|2110.51|2109.01|2110.51|2109.01|0
1648430070000|2022-03-28 01:14:30|2110.36|2108.86|2110.05|2108.55|2110.36|2108.86|2110.05|2108.55|0
1648430080000|2022-03-28 01:14:40|2110.21|2108.71|2110.51|2109.01|2110.51|2109.01|2110.21|2108.71|0
1648430090000|2022-03-28 01:14:50|2110.52|2109.02|2110.51|2109.01|2110.52|2109.02|2110.51|2109.01|0
1648430100000|2022-03-28 01:15:00|2110.35|2108.85|2110.52|2109.02|2110.52|2109.02|2110.05|2108.55|0
1648430120000|2022-03-28 01:15:20|2110.51|2109.01|2110.05|2108.55|2110.51|2109.01|2110.05|2108.55|0
1648430170000|2022-03-28 01:16:10|2109.97|2108.47|2109.58|2108.08|2109.97|2108.47|2109.58|2108.08|0
1648430180000|2022-03-28 01:16:20|2110.05|2108.55|2109.58|2108.08|2110.05|2108.55|2109.58|2108.08|0
1648430190000|2022-03-28 01:16:30|2109.66|2108.16|2109.58|2108.08|2109.82|2108.32|2109.58|2108.08|0
1648430220000|2022-03-28 01:17:00|2109.74|2108.24|2109.81|2108.31|2110.05|2108.55|2109.74|2108.24|0
1648430230000|2022-03-28 01:17:10|2109.74|2108.24|2109.58|2108.08|2109.74|2108.24|2109.58|2108.08|0
1648430370000|2022-03-28 01:19:30|2109.57|2108.07|2109.58|2108.08|2109.58|2108.08|2109.57|2108.07|0
1648430390000|2022-03-28 01:19:50|2109.57|2108.07|2109.57|2108.07|2109.58|2108.08|2109.57|2108.07|0
1648430400000|2022-03-28 01:20:00|2109.58|2108.08|2109.58|2108.08|2109.58|2108.08|2109.58|2108.08|0
1648430410000|2022-03-28 01:20:10|2109.42|2107.92|2109.11|2107.61|2109.42|2107.92|2109.11|2107.61|0
1648430420000|2022-03-28 01:20:20|2109.27|2107.77|2109.58|2108.08|2109.58|2108.08|2109.27|2107.77|0
1648430470000|2022-03-28 01:21:10|2109.73|2108.23|2110.04|2108.54|2110.04|2108.54|2109.73|2108.23|0
1648430490000|2022-03-28 01:21:30|2109.88|2108.38|2109.58|2108.08|2109.88|2108.38|2109.58|2108.08|0
1648430510000|2022-03-28 01:21:50|2109.81|2108.31|2109.58|2108.08|2109.81|2108.31|2109.58|2108.08|0
1648430520000|2022-03-28 01:22:00|2109.74|2108.24|2110.04|2108.54|2110.04|2108.54|2109.74|2108.24|0
1648430530000|2022-03-28 01:22:10|2109.89|2108.39|2109.58|2108.08|2109.89|2108.39|2109.58|2108.08|0
1648430550000|2022-03-28 01:22:30|2109.66|2108.16|2109.81|2108.31|2109.81|2108.31|2109.58|2108.08|0
1648430570000|2022-03-28 01:22:50|2109.89|2108.39|2110.04|2108.54|2110.04|2108.54|2109.89|2108.39|0
1648430580000|2022-03-28 01:23:00|2110.05|2108.55|2110.04|2108.54|2110.28|2108.78|2110.04|2108.54|0
1648430590000|2022-03-28 01:23:10|2110.05|2108.55|2110.04|2108.54|2110.05|2108.55|2110.04|2108.54|0
1648430620000|2022-03-28 01:23:40|2109.97|2108.47|2110.04|2108.54|2110.04|2108.54|2109.81|2108.31|0
1648430650000|2022-03-28 01:24:10|2110.2|2108.7|2110.51|2109.01|2110.51|2109.01|2110.2|2108.7|0
1648430660000|2022-03-28 01:24:20|2110.43|2108.93|2110.51|2109.01|2110.51|2109.01|2110.04|2108.54|0
1648430690000|2022-03-28 01:24:50|2110.59|2109.09|2110.75|2109.25|2110.75|2109.25|2110.59|2109.09|0
1648430700000|2022-03-28 01:25:00|2110.67|2109.17|2110.51|2109.01|2110.75|2109.25|2110.51|2109.01|0
1648430710000|2022-03-28 01:25:10|2110.59|2109.09|2110.75|2109.25|2110.98|2109.48|2110.51|2109.01|0
1648430720000|2022-03-28 01:25:20|2110.83|2109.33|2110.98|2109.48|2110.98|2109.48|2110.83|2109.33|0
1648430730000|2022-03-28 01:25:30|2110.9|2109.4|2110.75|2109.25|2110.9|2109.4|2110.75|2109.25|0
1648430740000|2022-03-28 01:25:40|2110.67|2109.17|2110.75|2109.25|2110.98|2109.48|2110.51|2109.01|0
1648430750000|2022-03-28 01:25:50|2110.83|2109.33|2110.98|2109.48|2110.98|2109.48|2110.83|2109.33|0
1648430780000|2022-03-28 01:26:20|2110.82|2109.32|2110.98|2109.48|2110.98|2109.48|2110.51|2109.01|0
1648430790000|2022-03-28 01:26:30|2110.9|2109.4|2110.75|2109.25|2110.98|2109.48|2110.75|2109.25|0
1648430810000|2022-03-28 01:26:50|2110.83|2109.33|2110.98|2109.48|2111.45|2109.95|2110.83|2109.33|0
1648430840000|2022-03-28 01:27:20|2110.82|2109.32|2110.52|2109.02|2110.82|2109.32|2110.52|2109.02|0
1648430870000|2022-03-28 01:27:50|2110.51|2109.01|2110.51|2109.01|2110.52|2109.02|2110.51|2109.01|0
1648430890000|2022-03-28 01:28:10|2110.46|2108.96|2110.47|2108.97|2110.47|2108.97|2110.46|2108.96|0
1648430900000|2022-03-28 01:28:20|2110.46|2108.96|2110.46|2108.96|2110.47|2108.97|2110.46|2108.96|0
1648430910000|2022-03-28 01:28:30|2110.38|2108.88|2110.23|2108.73|2110.38|2108.88|2110.23|2108.73|0
1648430920000|2022-03-28 01:28:40|2110.15|2108.65|2110|2108.5|2110.15|2108.65|2109.99|2108.49|0
1648430930000|2022-03-28 01:28:50|2110.07|2108.57|2110.23|2108.73|2110.46|2108.96|2110.07|2108.57|0
1648430940000|2022-03-28 01:29:00|2110.22|2108.72|2110.45|2108.95|2110.45|2108.95|2110.22|2108.72|0
1648430950000|2022-03-28 01:29:10|2110.37|2108.87|2110.22|2108.72|2110.37|2108.87|2110.22|2108.72|0
1648430970000|2022-03-28 01:29:30|2110.3|2108.8|2110.45|2108.95|2110.45|2108.95|2110.3|2108.8|0
1648431000000|2022-03-28 01:30:00|2110.37|2108.87|2110.45|2108.95|2110.45|2108.95|2110.22|2108.72|0
1648431010000|2022-03-28 01:30:10|2110.37|2108.87|2109.98|2108.48|2110.37|2108.87|2109.98|2108.48|0
1648431020000|2022-03-28 01:30:20|2109.99|2108.49|2109.99|2108.49|2109.99|2108.49|2109.99|2108.49|0
1648431030000|2022-03-28 01:30:30|2109.98|2108.48|2109.98|2108.48|2109.99|2108.49|2109.98|2108.48|0
1648431040000|2022-03-28 01:30:40|2109.99|2108.49|2109.98|2108.48|2109.99|2108.49|2109.98|2108.48|0
1648431050000|2022-03-28 01:30:50|2109.99|2108.49|2109.99|2108.49|2109.99|2108.49|2109.99|2108.49|0
1648431060000|2022-03-28 01:31:00|2109.84|2108.34|2109.52|2108.02|2109.84|2108.34|2109.52|2108.02|0
1648431070000|2022-03-28 01:31:10|2109.67|2108.17|2109.75|2108.25|2109.98|2108.48|2109.67|2108.17|0
1648431080000|2022-03-28 01:31:20|2109.67|2108.17|2109.75|2108.25|2109.98|2108.48|2109.52|2108.02|0
1648431090000|2022-03-28 01:31:30|2109.83|2108.33|2109.98|2108.48|2109.98|2108.48|2109.83|2108.33|0
1648431100000|2022-03-28 01:31:40|2109.91|2108.41|2109.98|2108.48|2109.98|2108.48|2109.75|2108.25|0
1648431110000|2022-03-28 01:31:50|2109.91|2108.41|2109.98|2108.48|2109.98|2108.48|2109.75|2108.25|0
1648431120000|2022-03-28 01:32:00|2109.91|2108.41|2109.99|2108.49|2110.45|2108.95|2109.75|2108.25|0
1648431130000|2022-03-28 01:32:10|2110.07|2108.57|2110.45|2108.95|2110.45|2108.95|2110.07|2108.57|0
1648431140000|2022-03-28 01:32:20|2110.37|2108.87|2110.45|2108.95|2110.45|2108.95|2110.22|2108.72|0
1648431170000|2022-03-28 01:32:50|2110.37|2108.87|2109.98|2108.48|2110.37|2108.87|2109.98|2108.48|0
1648431180000|2022-03-28 01:33:00|2109.99|2108.49|2109.98|2108.48|2110.45|2108.95|2109.98|2108.48|0
1648431220000|2022-03-28 01:33:40|2109.91|2108.41|2109.98|2108.48|2109.98|2108.48|2109.52|2108.02|0
1648431230000|2022-03-28 01:33:50|2109.83|2108.33|2109.98|2108.48|2109.98|2108.48|2109.52|2108.02|0
1648431240000|2022-03-28 01:34:00|2109.91|2108.41|2109.75|2108.25|2109.91|2108.41|2109.52|2108.02|0
1648431260000|2022-03-28 01:34:20|2109.83|2108.33|2109.99|2108.49|2109.99|2108.49|2109.83|2108.33|0
1648431270000|2022-03-28 01:34:30|2109.98|2108.48|2109.99|2108.49|2109.99|2108.49|2109.98|2108.48|0
1648431280000|2022-03-28 01:34:40|2110.15|2108.65|2110.45|2108.95|2110.46|2108.96|2110.15|2108.65|0
1648431350000|2022-03-28 01:35:50|2110.29|2108.79|2109.98|2108.48|2110.29|2108.79|2109.98|2108.48|0
1648431360000|2022-03-28 01:36:00|2109.99|2108.49|2110.45|2108.95|2110.45|2108.95|2109.99|2108.49|0
1648431390000|2022-03-28 01:36:30|2110.53|2109.03|2110.68|2109.18|2110.68|2109.18|2110.53|2109.03|0
1648431400000|2022-03-28 01:36:40|2110.76|2109.26|2110.92|2109.42|2110.92|2109.42|2110.76|2109.26|0
1648431410000|2022-03-28 01:36:50|2110.84|2109.34|2110.91|2109.41|2110.92|2109.42|2110.45|2108.95|0
1648431420000|2022-03-28 01:37:00|2110.92|2109.42|2110.91|2109.41|2110.92|2109.42|2110.91|2109.41|0
1648431430000|2022-03-28 01:37:10|2110.92|2109.42|2110.45|2108.95|2110.92|2109.42|2110.45|2108.95|0
1648431440000|2022-03-28 01:37:20|2110.53|2109.03|2110.45|2108.95|2110.91|2109.41|2110.45|2108.95|0
1648431460000|2022-03-28 01:37:40|2110.44|2108.94|2110.45|2108.95|2110.45|2108.95|2110.44|2108.94|0
1648431540000|2022-03-28 01:39:00|2110.44|2108.94|2110.45|2108.95|2110.45|2108.95|2110.44|2108.94|0
1648431570000|2022-03-28 01:39:30|2110.53|2109.03|2110.92|2109.42|2110.92|2109.42|2110.53|2109.03|0
1648431580000|2022-03-28 01:39:40|2110.84|2109.34|2110.68|2109.18|2110.84|2109.34|2110.68|2109.18|0
1648431590000|2022-03-28 01:39:50|2110.6|2109.1|2110.68|2109.18|2110.92|2109.42|2110.45|2108.95|0
1648431600000|2022-03-28 01:40:00|2110.6|2109.1|2110.45|2108.95|2110.6|2109.1|2110.45|2108.95|0
1648431650000|2022-03-28 01:40:50|2110.29|2108.79|2110.14|2108.64|2110.29|2108.79|2109.98|2108.48|0
1648431660000|2022-03-28 01:41:00|2109.98|2108.48|2109.98|2108.48|2109.98|2108.48|2109.98|2108.48|0
1648431740000|2022-03-28 01:42:20|2109.83|2108.33|2109.52|2108.02|2109.83|2108.33|2109.52|2108.02|0
1648431750000|2022-03-28 01:42:30|2109.67|2108.17|2109.83|2108.33|2109.98|2108.48|2109.52|2108.02|0
1648431760000|2022-03-28 01:42:40|2109.98|2108.48|2109.75|2108.25|2109.98|2108.48|2109.75|2108.25|0
1648431770000|2022-03-28 01:42:50|2109.67|2108.17|2109.51|2108.01|2109.75|2108.25|2109.51|2108.01|0
1648431780000|2022-03-28 01:43:00|2109.52|2108.02|2109.75|2108.25|2109.75|2108.25|2109.51|2108.01|0
1648431790000|2022-03-28 01:43:10|2109.83|2108.33|2109.52|2108.02|2109.98|2108.48|2109.52|2108.02|0
1648431800000|2022-03-28 01:43:20|2109.51|2108.01|2109.51|2108.01|2109.52|2108.02|2109.51|2108.01|0
1648431820000|2022-03-28 01:43:40|2109.36|2107.86|2109.05|2107.55|2109.36|2107.86|2109.05|2107.55|0
1648431840000|2022-03-28 01:44:00|2109.13|2107.63|2109.28|2107.78|2109.28|2107.78|2109.13|2107.63|0
1648431850000|2022-03-28 01:44:10|2109.36|2107.86|2109.51|2108.01|2109.52|2108.02|2109.36|2107.86|0
1648431860000|2022-03-28 01:44:20|2109.52|2108.02|2109.52|2108.02|2109.52|2108.02|2109.51|2108.01|0
1648431870000|2022-03-28 01:44:30|2109.51|2108.01|2109.75|2108.25|2109.75|2108.25|2109.51|2108.01|0
1648431900000|2022-03-28 01:45:00|2109.67|2108.17|2109.98|2108.48|2109.98|2108.48|2109.52|2108.02|0
1648431910000|2022-03-28 01:45:10|2110.06|2108.56|2110.22|2108.72|2110.45|2108.95|2110.06|2108.56|0
1648431920000|2022-03-28 01:45:20|2110.21|2108.71|2110.22|2108.72|2110.22|2108.72|2110.21|2108.71|0
1648431930000|2022-03-28 01:45:30|2110.29|2108.79|2110.68|2109.18|2110.68|2109.18|2110.22|2108.72|0
1648431950000|2022-03-28 01:45:50|2110.6|2109.1|2110.45|2108.95|2110.6|2109.1|2110.45|2108.95|0
1648431960000|2022-03-28 01:46:00|2110.53|2109.03|2110.68|2109.18|2110.68|2109.18|2110.53|2109.03|0
1648431990000|2022-03-28 01:46:30|2110.6|2109.1|2110.45|2108.95|2110.6|2109.1|2110.45|2108.95|0
1648432030000|2022-03-28 01:47:10|2110.29|2108.79|2109.98|2108.48|2110.29|2108.79|2109.98|2108.48|0
1648432070000|2022-03-28 01:47:50|2109.9|2108.4|2109.75|2108.25|2109.9|2108.4|2109.75|2108.25|0
1648432080000|2022-03-28 01:48:00|2109.67|2108.17|2109.98|2108.48|2109.98|2108.48|2109.51|2108.01|0
1648432260000|2022-03-28 01:51:00|2110.14|2108.64|2110.45|2108.95|2110.45|2108.95|2110.14|2108.64|0
1648432310000|2022-03-28 01:51:50|2110.53|2109.03|2110.91|2109.41|2110.91|2109.41|2110.53|2109.03|0
1648432320000|2022-03-28 01:52:00|2110.76|2109.26|2110.45|2108.95|2110.76|2109.26|2110.45|2108.95|0
1648432330000|2022-03-28 01:52:10|2110.61|2109.11|2111.39|2109.89|2111.39|2109.89|2110.61|2109.11|0
1648432340000|2022-03-28 01:52:20|2111.38|2109.88|2111.38|2109.88|2111.39|2109.89|2111.38|2109.88|0
1648432350000|2022-03-28 01:52:30|2111.23|2109.73|2110.92|2109.42|2111.23|2109.73|2110.92|2109.42|0
1648432360000|2022-03-28 01:52:40|2110.91|2109.41|2110.91|2109.41|2110.91|2109.41|2110.91|2109.41|0
1648432370000|2022-03-28 01:52:50|2110.92|2109.42|2110.91|2109.41|2111.38|2109.88|2110.91|2109.41|0
1648432380000|2022-03-28 01:53:00|2111.07|2109.57|2111.38|2109.88|2111.38|2109.88|2111.07|2109.57|0
1648432420000|2022-03-28 01:53:40|2111.39|2109.89|2111.38|2109.88|2111.39|2109.89|2111.38|2109.88|0
1648432450000|2022-03-28 01:54:10|2111.39|2109.89|2111.62|2110.12|2111.85|2110.35|2111.39|2109.89|0
1648432460000|2022-03-28 01:54:20|2111.7|2110.2|2111.85|2110.35|2111.85|2110.35|2111.7|2110.2|0
1648432470000|2022-03-28 01:54:30|2112.01|2110.51|2112.31|2110.81|2112.31|2110.81|2112.01|2110.51|0
1648432480000|2022-03-28 01:54:40|2112.32|2110.82|2112.31|2110.81|2112.32|2110.82|2112.31|2110.81|0
1648432490000|2022-03-28 01:54:50|2112.16|2110.66|2112.31|2110.81|2112.31|2110.81|2111.85|2110.35|0
1648432520000|2022-03-28 01:55:20|2112.16|2110.66|2111.85|2110.35|2112.16|2110.66|2111.85|2110.35|0
1648432550000|2022-03-28 01:55:50|2111.84|2110.34|2111.61|2110.11|2111.84|2110.34|2111.38|2109.88|0
1648432560000|2022-03-28 01:56:00|2111.53|2110.03|2111.61|2110.11|2111.61|2110.11|2111.38|2109.88|0
1648432570000|2022-03-28 01:56:10|2111.62|2110.12|2111.85|2110.35|2111.85|2110.35|2111.62|2110.12|0
1648432590000|2022-03-28 01:56:30|2111.69|2110.19|2111.85|2110.35|2111.85|2110.35|2111.38|2109.88|0
1648432600000|2022-03-28 01:56:40|2111.77|2110.27|2111.61|2110.11|2111.77|2110.27|2111.61|2110.11|0
1648432610000|2022-03-28 01:56:50|2111.54|2110.04|2111.38|2109.88|2111.54|2110.04|2111.38|2109.88|0
1648432690000|2022-03-28 01:58:10|2111.22|2109.72|2110.91|2109.41|2111.22|2109.72|2110.91|2109.41|0
1648432710000|2022-03-28 01:58:30|2111.07|2109.57|2111.38|2109.88|2111.38|2109.88|2111.07|2109.57|0
1648432740000|2022-03-28 01:59:00|2111.54|2110.04|2111.61|2110.11|2111.84|2110.34|2111.38|2109.88|0
1648432750000|2022-03-28 01:59:10|2111.69|2110.19|2111.85|2110.35|2111.85|2110.35|2111.61|2110.11|0
1648432790000|2022-03-28 01:59:50|2111.77|2110.27|2111.84|2110.34|2111.85|2110.35|2111.61|2110.11|0
1648432800000|2022-03-28 02:00:00|2111.85|2110.35|2111.85|2110.35|2111.85|2110.35|2111.85|2110.35|0
1648432820000|2022-03-28 02:00:20|2112.01|2110.51|2112.32|2110.82|2112.32|2110.82|2112.01|2110.51|0
1648432840000|2022-03-28 02:00:40|2112.31|2110.81|2112.31|2110.81|2112.78|2111.28|2112.31|2110.81|0
1648432850000|2022-03-28 02:00:50|2112.32|2110.82|2112.32|2110.82|2112.32|2110.82|2112.31|2110.81|0
1648432860000|2022-03-28 02:01:00|2112.31|2110.81|2112.31|2110.81|2112.32|2110.82|2112.31|2110.81|0
1648432870000|2022-03-28 02:01:10|2112.47|2110.97|2112.78|2111.28|2112.78|2111.28|2112.47|2110.97|0
1648432880000|2022-03-28 02:01:20|2112.94|2111.44|2113.25|2111.75|2113.25|2111.75|2112.94|2111.44|0
1648432900000|2022-03-28 02:01:40|2113.09|2111.59|2112.78|2111.28|2113.09|2111.59|2112.78|2111.28|0
1648432910000|2022-03-28 02:01:50|2112.94|2111.44|2112.78|2111.28|2113.25|2111.75|2112.78|2111.28|0
1648432920000|2022-03-28 02:02:00|2113.25|2111.75|2113.48|2111.98|2113.72|2112.22|2113.25|2111.75|0
1648432930000|2022-03-28 02:02:10|2113.4|2111.9|2113.25|2111.75|2113.48|2111.98|2113.25|2111.75|0
1648432940000|2022-03-28 02:02:20|2113.33|2111.83|2113.25|2111.75|2113.48|2111.98|2113.25|2111.75|0
1648432960000|2022-03-28 02:02:40|2113.09|2111.59|2113.02|2111.52|2113.25|2111.75|2112.78|2111.28|0
1648432970000|2022-03-28 02:02:50|2113.25|2111.75|2113.25|2111.75|2113.25|2111.75|2113.25|2111.75|0
1648432980000|2022-03-28 02:03:00|2113.41|2111.91|2113.56|2112.06|2113.72|2112.22|2113.41|2111.91|0
1648432990000|2022-03-28 02:03:10|2113.72|2112.22|2113.48|2111.98|2113.72|2112.22|2113.48|2111.98|0
1648433000000|2022-03-28 02:03:20|2113.56|2112.06|2113.72|2112.22|2113.72|2112.22|2113.48|2111.98|0
1648433020000|2022-03-28 02:03:40|2113.64|2112.14|2113.48|2111.98|2113.64|2112.14|2113.48|2111.98|0
1648433030000|2022-03-28 02:03:50|2113.56|2112.06|2113.48|2111.98|2113.72|2112.22|2113.48|2111.98|0
1648433040000|2022-03-28 02:04:00|2113.56|2112.06|2113.72|2112.22|2113.72|2112.22|2113.56|2112.06|0
1648433050000|2022-03-28 02:04:10|2113.56|2112.06|2113.25|2111.75|2113.56|2112.06|2113.25|2111.75|0
1648433080000|2022-03-28 02:04:40|2113.72|2112.22|2113.48|2111.98|2113.72|2112.22|2113.48|2111.98|0
1648433090000|2022-03-28 02:04:50|2113.41|2111.91|2113.25|2111.75|2113.41|2111.91|2113.25|2111.75|0
1648433100000|2022-03-28 02:05:00|2113.33|2111.83|2113.49|2111.99|2113.49|2111.99|2113.25|2111.75|0
1648433110000|2022-03-28 02:05:10|2113.41|2111.91|2113.25|2111.75|2113.41|2111.91|2113.25|2111.75|0
1648433160000|2022-03-28 02:06:00|2113.17|2111.67|2112.78|2111.28|2113.17|2111.67|2112.78|2111.28|0
1648433180000|2022-03-28 02:06:20|2112.79|2111.29|2113.25|2111.75|2113.25|2111.75|2112.79|2111.29|0
1648433210000|2022-03-28 02:06:50|2113.41|2111.91|2113.72|2112.22|2113.72|2112.22|2113.41|2111.91|0
1648433220000|2022-03-28 02:07:00|2113.8|2112.3|2114.18|2112.68|2114.18|2112.68|2113.8|2112.3|0
1648433230000|2022-03-28 02:07:10|2114.03|2112.53|2114.18|2112.68|2114.18|2112.68|2113.72|2112.22|0
1648433240000|2022-03-28 02:07:20|2114.19|2112.69|2114.18|2112.68|2114.19|2112.69|2114.18|2112.68|0
1648433280000|2022-03-28 02:08:00|2114.19|2112.69|2114.18|2112.68|2114.19|2112.69|2114.18|2112.68|0
1648433310000|2022-03-28 02:08:30|2114.03|2112.53|2113.72|2112.22|2114.03|2112.53|2113.72|2112.22|0
1648433330000|2022-03-28 02:08:50|2113.64|2112.14|2113.48|2111.98|2113.64|2112.14|2113.48|2111.98|0
1648433340000|2022-03-28 02:09:00|2113.49|2111.99|2113.25|2111.75|2113.72|2112.22|2113.25|2111.75|0
1648433370000|2022-03-28 02:09:30|2113.26|2111.76|2113.25|2111.75|2113.26|2111.76|2113.25|2111.75|0
1648433380000|2022-03-28 02:09:40|2113.26|2111.76|2113.72|2112.22|2113.72|2112.22|2113.26|2111.76|0
1648433390000|2022-03-28 02:09:50|2113.8|2112.3|2113.96|2112.46|2113.96|2112.46|2113.8|2112.3|0
1648433400000|2022-03-28 02:10:00|2114.19|2112.69|2114.19|2112.69|2114.65|2113.15|2114.19|2112.69|0
1648433410000|2022-03-28 02:10:10|2114.35|2112.85|2114.65|2113.15|2114.66|2113.16|2114.35|2112.85|0
1648433420000|2022-03-28 02:10:20|2114.58|2113.08|2113.95|2112.45|2114.58|2113.08|2113.95|2112.45|0
1648433430000|2022-03-28 02:10:30|2113.88|2112.38|2113.72|2112.22|2114.19|2112.69|2113.72|2112.22|0
1648433440000|2022-03-28 02:10:40|2113.8|2112.3|2114.19|2112.69|2114.19|2112.69|2113.8|2112.3|0
1648433450000|2022-03-28 02:10:50|2114.03|2112.53|2113.72|2112.22|2114.03|2112.53|2113.72|2112.22|0
1648433490000|2022-03-28 02:11:30|2113.73|2112.23|2113.72|2112.22|2113.73|2112.23|2113.72|2112.22|0
1648433500000|2022-03-28 02:11:40|2113.73|2112.23|2114.19|2112.69|2114.19|2112.69|2113.72|2112.22|0
1648433520000|2022-03-28 02:12:00|2114.03|2112.53|2114.19|2112.69|2114.19|2112.69|2113.72|2112.22|0
1648433540000|2022-03-28 02:12:20|2114.11|2112.61|2113.95|2112.45|2114.11|2112.61|2113.95|2112.45|0
1648433550000|2022-03-28 02:12:30|2113.88|2112.38|2114.19|2112.69|2114.19|2112.69|2113.72|2112.22|0
1648433560000|2022-03-28 02:12:40|2114.18|2112.68|2114.18|2112.68|2114.18|2112.68|2114.18|2112.68|0
1648433580000|2022-03-28 02:13:00|2114.1|2112.6|2113.72|2112.22|2114.1|2112.6|2113.72|2112.22|0
1648433630000|2022-03-28 02:13:50|2113.8|2112.3|2113.72|2112.22|2113.95|2112.45|2113.72|2112.22|0
1648433640000|2022-03-28 02:14:00|2114.19|2112.69|2114.19|2112.69|2114.19|2112.69|2114.19|2112.69|0
1648433650000|2022-03-28 02:14:10|2114.18|2112.68|2114.18|2112.68|2114.19|2112.69|2114.18|2112.68|0
1648433660000|2022-03-28 02:14:20|2114.03|2112.53|2113.72|2112.22|2114.18|2112.68|2113.72|2112.22|0
1648433670000|2022-03-28 02:14:30|2113.95|2112.45|2113.72|2112.22|2114.18|2112.68|2113.72|2112.22|0
1648433700000|2022-03-28 02:15:00|2196.64|2195.14|2196.32|2194.82|2196.64|2195.14|2196.32|2194.82|0
1648433710000|2022-03-28 02:15:10|2196.4|2194.9|2196.32|2194.82|2196.56|2195.06|2196.32|2194.82|0
1648433750000|2022-03-28 02:15:50|2196.31|2194.81|2196.32|2194.82|2196.32|2194.82|2196.31|2194.81|0
1648433770000|2022-03-28 02:16:10|2196.31|2194.81|2196.32|2194.82|2196.32|2194.82|2196.31|2194.81|0
1648433810000|2022-03-28 02:16:50|2196.31|2194.81|2196.32|2194.82|2196.32|2194.82|2196.31|2194.81|0
1648433820000|2022-03-28 02:17:00|2196.31|2194.81|2196.31|2194.81|2196.32|2194.82|2196.31|2194.81|0
1648433830000|2022-03-28 02:17:10|2196.32|2194.82|2196.32|2194.82|2196.32|2194.82|2196.32|2194.82|0
1648433850000|2022-03-28 02:17:30|2196.31|2194.81|2195.83|2194.33|2196.31|2194.81|2195.83|2194.33|0
1648433880000|2022-03-28 02:18:00|2195.99|2194.49|2196.31|2194.81|2196.31|2194.81|2195.99|2194.49|0
1648433900000|2022-03-28 02:18:20|2196.15|2194.65|2195.83|2194.33|2196.15|2194.65|2195.83|2194.33|0
1648433910000|2022-03-28 02:18:30|2195.99|2194.49|2196.31|2194.81|2196.31|2194.81|2195.99|2194.49|0
1648433940000|2022-03-28 02:19:00|2196.15|2194.65|2195.83|2194.33|2196.15|2194.65|2195.83|2194.33|0
1648433980000|2022-03-28 02:19:40|2196.31|2194.81|2196.31|2194.81|2196.31|2194.81|2196.31|2194.81|0
1648434000000|2022-03-28 02:20:00|2196.23|2194.73|2196.07|2194.57|2196.23|2194.73|2196.07|2194.57|0
1648434010000|2022-03-28 02:20:10|2195.99|2194.49|2195.83|2194.33|2195.99|2194.49|2195.83|2194.33|0
1648434050000|2022-03-28 02:20:50|2195.82|2194.32|2195.82|2194.32|2195.83|2194.33|2195.82|2194.32|0
1648434060000|2022-03-28 02:21:00|2195.66|2194.16|2195.34|2193.84|2195.66|2194.16|2194.86|2193.36|0
1648434070000|2022-03-28 02:21:10|2195.26|2193.76|2194.86|2193.36|2195.26|2193.76|2194.86|2193.36|0
1648434090000|2022-03-28 02:21:30|2194.87|2193.37|2195.35|2193.85|2195.35|2193.85|2194.87|2193.37|0
1648434100000|2022-03-28 02:21:40|2195.34|2193.84|2195.34|2193.84|2195.34|2193.84|2195.34|2193.84|0
1648434130000|2022-03-28 02:22:10|2195.35|2193.85|2195.35|2193.85|2195.35|2193.85|2195.34|2193.84|0
1648434140000|2022-03-28 02:22:20|2195.43|2193.93|2195.43|2193.93|2195.43|2193.93|2195.43|2193.93|0
1648434200000|2022-03-28 02:23:20|2195.27|2193.77|2195.43|2193.93|2195.43|2193.93|2194.95|2193.45|0
1648434210000|2022-03-28 02:23:30|2195.42|2193.92|2195.42|2193.92|2195.43|2193.93|2195.42|2193.92|0
1648434220000|2022-03-28 02:23:40|2195.26|2193.76|2194.94|2193.44|2195.26|2193.76|2194.94|2193.44|0
1648434240000|2022-03-28 02:24:00|2194.95|2193.45|2194.94|2193.44|2194.95|2193.45|2194.94|2193.44|0
1648434260000|2022-03-28 02:24:20|2194.95|2193.45|2194.95|2193.45|2194.95|2193.45|2194.95|2193.45|0
1648434270000|2022-03-28 02:24:30|2194.94|2193.44|2194.95|2193.45|2194.95|2193.45|2194.94|2193.44|0
1648434320000|2022-03-28 02:25:20|2194.94|2193.44|2194.94|2193.44|2194.94|2193.44|2194.94|2193.44|0
1648434330000|2022-03-28 02:25:30|2194.95|2193.45|2194.95|2193.45|2194.95|2193.45|2194.95|2193.45|0
1648434340000|2022-03-28 02:25:40|2194.94|2193.44|2194.94|2193.44|2194.94|2193.44|2194.94|2193.44|0
1648434350000|2022-03-28 02:25:50|2194.86|2193.36|2194.7|2193.2|2194.86|2193.36|2194.46|2192.96|0
1648434370000|2022-03-28 02:26:10|2194.78|2193.28|2194.94|2193.44|2194.94|2193.44|2194.78|2193.28|0
1648434380000|2022-03-28 02:26:20|2194.95|2193.45|2194.94|2193.44|2194.95|2193.45|2194.94|2193.44|0
1648434390000|2022-03-28 02:26:30|2194.86|2193.36|2194.7|2193.2|2194.86|2193.36|2194.7|2193.2|0
1648434400000|2022-03-28 02:26:40|2194.71|2193.21|2194.95|2193.45|2194.95|2193.45|2194.71|2193.21|0
1648434410000|2022-03-28 02:26:50|2194.94|2193.44|2194.7|2193.2|2194.95|2193.45|2194.7|2193.2|0
1648434420000|2022-03-28 02:27:00|2194.62|2193.12|2194.7|2193.2|2194.7|2193.2|2194.46|2192.96|0
1648434440000|2022-03-28 02:27:20|2194.71|2193.21|2194.94|2193.44|2194.94|2193.44|2194.71|2193.21|0
1648434460000|2022-03-28 02:27:40|2194.95|2193.45|2194.94|2193.44|2194.95|2193.45|2194.94|2193.44|0
1648434470000|2022-03-28 02:27:50|2194.86|2193.36|2194.46|2192.96|2194.86|2193.36|2194.46|2192.96|0
1648434500000|2022-03-28 02:28:20|2194.47|2192.97|2194.47|2192.97|2194.47|2192.97|2194.47|2192.97|0
1648434510000|2022-03-28 02:28:30|2194.63|2193.13|2194.94|2193.44|2194.94|2193.44|2194.63|2193.13|0
1648434520000|2022-03-28 02:28:40|2194.86|2193.36|2194.7|2193.2|2194.94|2193.44|2194.7|2193.2|0
1648434530000|2022-03-28 02:28:50|2194.78|2193.28|2194.7|2193.2|2194.94|2193.44|2194.7|2193.2|0
1648434560000|2022-03-28 02:29:20|2194.62|2193.12|2194.46|2192.96|2194.62|2193.12|2194.46|2192.96|0
1648434660000|2022-03-28 02:31:00|2111.61|2110.11|2111.92|2110.42|2111.92|2110.42|2111.61|2110.11|0
1648434730000|2022-03-28 02:32:10|2111.84|2110.34|2111.69|2110.19|2111.84|2110.34|2111.69|2110.19|0
1648434740000|2022-03-28 02:32:20|2111.77|2110.27|2111.92|2110.42|2111.92|2110.42|2111.77|2110.27|0
1648434770000|2022-03-28 02:32:50|2112.08|2110.58|2112.39|2110.89|2112.39|2110.89|2112.08|2110.58|0
1648434780000|2022-03-28 02:33:00|2112.23|2110.73|2111.92|2110.42|2112.23|2110.73|2111.92|2110.42|0
1648434840000|2022-03-28 02:34:00|2111.76|2110.26|2111.45|2109.95|2111.76|2110.26|2111.45|2109.95|0
1648434860000|2022-03-28 02:34:20|2111.46|2109.96|2111.92|2110.42|2111.92|2110.42|2111.46|2109.96|0
1648434870000|2022-03-28 02:34:30|2111.84|2110.34|2111.92|2110.42|2111.92|2110.42|2111.69|2110.19|0
1648434910000|2022-03-28 02:35:10|2112.08|2110.58|2112.39|2110.89|2112.39|2110.89|2112.08|2110.58|0
1648434920000|2022-03-28 02:35:20|2112.23|2110.73|2111.92|2110.42|2112.23|2110.73|2111.92|2110.42|0
1648434940000|2022-03-28 02:35:40|2111.93|2110.43|2112.39|2110.89|2112.39|2110.89|2111.93|2110.43|0
1648434990000|2022-03-28 02:36:30|2112.23|2110.73|2112.39|2110.89|2112.39|2110.89|2111.92|2110.42|0
1648435010000|2022-03-28 02:36:50|2112.23|2110.73|2112.39|2110.89|2112.39|2110.89|2111.92|2110.42|0
1648435040000|2022-03-28 02:37:20|2112.54|2111.04|2112.86|2111.36|2112.86|2111.36|2112.54|2111.04|0
1648435110000|2022-03-28 02:38:30|2112.78|2111.28|2112.86|2111.36|2112.86|2111.36|2112.62|2111.12|0
1648435140000|2022-03-28 02:39:00|2112.78|2111.28|2112.39|2110.89|2112.78|2111.28|2112.39|2110.89|0
1648435190000|2022-03-28 02:39:50|2112.55|2111.05|2112.86|2111.36|2112.86|2111.36|2112.55|2111.05|0
1648435210000|2022-03-28 02:40:10|2113.33|2111.83|2113.33|2111.83|2113.33|2111.83|2113.32|2111.82|0
1648435240000|2022-03-28 02:40:40|2113.25|2111.75|2113.33|2111.83|2113.33|2111.83|2113.1|2111.6|0
1648435250000|2022-03-28 02:40:50|2113.48|2111.98|2113.79|2112.29|2113.79|2112.29|2113.48|2111.98|0
1648435260000|2022-03-28 02:41:00|2113.72|2112.22|2113.56|2112.06|2113.8|2112.3|2113.56|2112.06|0
1648435270000|2022-03-28 02:41:10|2113.64|2112.14|2113.8|2112.3|2113.8|2112.3|2113.64|2112.14|0
1648435350000|2022-03-28 02:42:30|2113.72|2112.22|2113.8|2112.3|2113.8|2112.3|2113.57|2112.07|0
1648435380000|2022-03-28 02:43:00|2113.72|2112.22|2113.57|2112.07|2113.72|2112.22|2113.57|2112.07|0
1648435390000|2022-03-28 02:43:10|2113.49|2111.99|2113.34|2111.84|2113.49|2111.99|2113.33|2111.83|0
1648435400000|2022-03-28 02:43:20|2113.33|2111.83|2113.34|2111.84|2113.34|2111.84|2113.33|2111.83|0
1648435410000|2022-03-28 02:43:30|2113.33|2111.83|2113.33|2111.83|2113.33|2111.83|2113.33|2111.83|0
1648435420000|2022-03-28 02:43:40|2113.34|2111.84|2113.34|2111.84|2113.34|2111.84|2113.34|2111.84|0
1648435440000|2022-03-28 02:44:00|2113.42|2111.92|2113.57|2112.07|2113.57|2112.07|2113.34|2111.84|0
1648435450000|2022-03-28 02:44:10|2113.49|2111.99|2113.34|2111.84|2113.49|2111.99|2113.34|2111.84|0
1648435460000|2022-03-28 02:44:20|2113.49|2111.99|2113.8|2112.3|2113.8|2112.3|2113.49|2111.99|0
1648435470000|2022-03-28 02:44:30|2113.81|2112.31|2113.81|2112.31|2113.81|2112.31|2113.8|2112.3|0
1648435480000|2022-03-28 02:44:40|2113.8|2112.3|2114.27|2112.77|2114.27|2112.77|2113.8|2112.3|0
1648435530000|2022-03-28 02:45:30|2114.42|2112.92|2114.5|2113|2114.73|2113.23|2114.27|2112.77|0
1648435540000|2022-03-28 02:45:40|2114.42|2112.92|2114.27|2112.77|2114.42|2112.92|2114.27|2112.77|0
1648435550000|2022-03-28 02:45:50|2114.35|2112.85|2114.27|2112.77|2114.5|2113|2114.27|2112.77|0
1648435560000|2022-03-28 02:46:00|2114.35|2112.85|2114.74|2113.24|2114.74|2113.24|2114.35|2112.85|0
1648435570000|2022-03-28 02:46:10|2114.66|2113.16|2114.74|2113.24|2114.74|2113.24|2114.51|2113.01|0
1648435590000|2022-03-28 02:46:30|2114.82|2113.32|2114.79|2113.29|2114.97|2113.47|2114.74|2113.24|0
1648435610000|2022-03-28 02:46:50|2114.71|2113.21|2114.79|2113.29|2114.79|2113.29|2114.56|2113.06|0
1648435660000|2022-03-28 02:47:40|2114.63|2113.13|2114.55|2113.05|2114.63|2113.13|2114.32|2112.82|0
1648435670000|2022-03-28 02:47:50|2114.48|2112.98|2114.55|2113.05|2114.55|2113.05|2114.32|2112.82|0
1648435680000|2022-03-28 02:48:00|2114.63|2113.13|2114.79|2113.29|2114.79|2113.29|2114.55|2113.05|0
1648435730000|2022-03-28 02:48:50|2114.71|2113.21|2114.79|2113.29|2114.79|2113.29|2114.56|2113.06|0
1648435740000|2022-03-28 02:49:00|2114.71|2113.21|2114.79|2113.29|2114.79|2113.29|2114.56|2113.06|0
1648435750000|2022-03-28 02:49:10|2114.56|2113.06|2114.79|2113.29|2114.79|2113.29|2114.56|2113.06|0
1648435770000|2022-03-28 02:49:30|2114.71|2113.21|2114.79|2113.29|2114.79|2113.29|2114.32|2112.82|0
1648435850000|2022-03-28 02:50:50|2114.87|2113.37|2115.03|2113.53|2115.03|2113.53|2114.87|2113.37|0
1648435860000|2022-03-28 02:51:00|2115.1|2113.6|2115.73|2114.23|2115.73|2114.23|2115.1|2113.6|0
1648435900000|2022-03-28 02:51:40|2115.65|2114.15|2115.49|2113.99|2115.65|2114.15|2115.49|2113.99|0
1648435920000|2022-03-28 02:52:00|2115.41|2113.91|2115.26|2113.76|2115.41|2113.91|2115.26|2113.76|0
1648435950000|2022-03-28 02:52:30|2115.25|2113.75|2115.26|2113.76|2115.26|2113.76|2115.25|2113.75|0
1648435960000|2022-03-28 02:52:40|2115.25|2113.75|2115.25|2113.75|2115.25|2113.75|2115.25|2113.75|0
1648435990000|2022-03-28 02:53:10|2115.26|2113.76|2115.25|2113.75|2115.26|2113.76|2115.25|2113.75|0
1648436040000|2022-03-28 02:54:00|2115.26|2113.76|2115.25|2113.75|2115.26|2113.76|2115.25|2113.75|0
1648436050000|2022-03-28 02:54:10|2115.26|2113.76|2115.26|2113.76|2115.26|2113.76|2115.26|2113.76|0
1648436070000|2022-03-28 02:54:30|2115.34|2113.84|2115.49|2113.99|2115.49|2113.99|2115.34|2113.84|0
1648436100000|2022-03-28 02:55:00|2115.26|2113.76|2115.26|2113.76|2115.49|2113.99|2115.26|2113.76|0
1648436110000|2022-03-28 02:55:10|2115.34|2113.84|2115.26|2113.76|2115.49|2113.99|2115.26|2113.76|0
1648436120000|2022-03-28 02:55:20|2115.25|2113.75|2115.25|2113.75|2115.25|2113.75|2115.25|2113.75|0
1648436170000|2022-03-28 02:56:10|2115.26|2113.76|2115.25|2113.75|2115.26|2113.76|2115.25|2113.75|0
1648436220000|2022-03-28 02:57:00|2115.26|2113.76|2115.26|2113.76|2115.26|2113.76|2115.26|2113.76|0
1648436230000|2022-03-28 02:57:10|2115.25|2113.75|2115.25|2113.75|2115.26|2113.76|2115.25|2113.75|0
1648436250000|2022-03-28 02:57:30|2115.1|2113.6|2114.79|2113.29|2115.1|2113.6|2114.79|2113.29|0
1648436260000|2022-03-28 02:57:40|2114.94|2113.44|2115.25|2113.75|2115.25|2113.75|2114.94|2113.44|0
1648436280000|2022-03-28 02:58:00|2115.26|2113.76|2115.25|2113.75|2115.26|2113.76|2115.25|2113.75|0
1648436300000|2022-03-28 02:58:20|2115.1|2113.6|2114.79|2113.29|2115.1|2113.6|2114.79|2113.29|0
1648436310000|2022-03-28 02:58:30|2114.94|2113.44|2115.25|2113.75|2115.25|2113.75|2114.94|2113.44|0
1648436400000|2022-03-28 03:00:00|2115.26|2113.76|2115.72|2114.22|2115.72|2114.22|2115.26|2113.76|0
1648436420000|2022-03-28 03:00:20|2115.73|2114.23|2115.96|2114.46|2115.96|2114.46|2115.73|2114.23|0
1648436430000|2022-03-28 03:00:30|2116.04|2114.54|2115.96|2114.46|2116.19|2114.69|2115.73|2114.23|0
1648436440000|2022-03-28 03:00:40|2115.88|2114.38|2115.73|2114.23|2115.88|2114.38|2115.73|2114.23|0
1648436460000|2022-03-28 03:01:00|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|0
1648436480000|2022-03-28 03:01:20|2115.65|2114.15|2115.72|2114.22|2115.72|2114.22|2115.49|2113.99|0
1648436490000|2022-03-28 03:01:30|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|0
1648436500000|2022-03-28 03:01:40|2115.72|2114.22|2115.73|2114.23|2115.73|2114.23|2115.72|2114.22|0
1648436560000|2022-03-28 03:02:40|2115.72|2114.22|2115.26|2113.76|2115.73|2114.23|2115.26|2113.76|0
1648436570000|2022-03-28 03:02:50|2115.34|2113.84|2115.72|2114.22|2115.72|2114.22|2115.34|2113.84|0
1648436590000|2022-03-28 03:03:10|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|0
1648436600000|2022-03-28 03:03:20|2115.81|2114.31|2115.94|2114.44|2115.96|2114.46|2115.81|2114.31|0
1648436610000|2022-03-28 03:03:30|2115.86|2114.36|2115.71|2114.21|2115.86|2114.36|2115.71|2114.21|0
1648436620000|2022-03-28 03:03:40|2115.7|2114.2|2115.71|2114.21|2115.71|2114.21|2115.7|2114.2|0
1648436630000|2022-03-28 03:03:50|2115.7|2114.2|2115.71|2114.21|2115.71|2114.21|2115.47|2113.97|0
1648436640000|2022-03-28 03:04:00|2115.7|2114.2|2115.7|2114.2|2115.71|2114.21|2115.7|2114.2|0
1648436660000|2022-03-28 03:04:20|2115.72|2114.22|2115.73|2114.23|2115.73|2114.23|2115.72|2114.22|0
1648436670000|2022-03-28 03:04:30|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|0
1648436700000|2022-03-28 03:05:00|2115.8|2114.3|2115.73|2114.23|2115.96|2114.46|2115.73|2114.23|0
1648436710000|2022-03-28 03:05:10|2115.81|2114.31|2116.19|2114.69|2116.19|2114.69|2115.81|2114.31|0
1648436720000|2022-03-28 03:05:20|2116.12|2114.62|2115.96|2114.46|2116.12|2114.62|2115.96|2114.46|0
1648436740000|2022-03-28 03:05:40|2116.04|2114.54|2116.19|2114.69|2116.19|2114.69|2116.04|2114.54|0
1648436750000|2022-03-28 03:05:50|2116.11|2114.61|2115.96|2114.46|2116.11|2114.61|2115.96|2114.46|0
1648436760000|2022-03-28 03:06:00|2116.04|2114.54|2116.19|2114.69|2116.19|2114.69|2115.96|2114.46|0
1648436770000|2022-03-28 03:06:10|2116.11|2114.61|2115.96|2114.46|2116.19|2114.69|2115.96|2114.46|0
1648436780000|2022-03-28 03:06:20|2116.04|2114.54|2116.19|2114.69|2116.19|2114.69|2115.96|2114.46|0
1648436800000|2022-03-28 03:06:40|2116.2|2114.7|2116.66|2115.16|2116.66|2115.16|2116.2|2114.7|0
1648436810000|2022-03-28 03:06:50|2116.58|2115.08|2116.2|2114.7|2116.66|2115.16|2116.19|2114.69|0
1648436820000|2022-03-28 03:07:00|2116.19|2114.69|2116.19|2114.69|2116.19|2114.69|2116.19|2114.69|0
1648436850000|2022-03-28 03:07:30|2116.11|2114.61|2115.96|2114.46|2116.11|2114.61|2115.96|2114.46|0
1648436860000|2022-03-28 03:07:40|2115.88|2114.38|2116.19|2114.69|2116.19|2114.69|2115.73|2114.23|0
1648436880000|2022-03-28 03:08:00|2116.03|2114.53|2115.96|2114.46|2116.03|2114.53|2115.73|2114.23|0
1648436900000|2022-03-28 03:08:20|2115.88|2114.38|2115.96|2114.46|2115.96|2114.46|2115.73|2114.23|0
1648436910000|2022-03-28 03:08:30|2115.88|2114.38|2115.72|2114.22|2115.88|2114.38|2115.72|2114.22|0
1648436940000|2022-03-28 03:09:00|2115.73|2114.23|2115.72|2114.22|2115.73|2114.23|2115.72|2114.22|0
1648436970000|2022-03-28 03:09:30|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|0
1648436980000|2022-03-28 03:09:40|2115.8|2114.3|2115.96|2114.46|2115.96|2114.46|2115.8|2114.3|0
1648437000000|2022-03-28 03:10:00|2115.88|2114.38|2115.72|2114.22|2115.88|2114.38|2115.72|2114.22|0
1648437040000|2022-03-28 03:10:40|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|0
1648437050000|2022-03-28 03:10:50|2115.72|2114.22|2115.73|2114.23|2115.73|2114.23|2115.72|2114.22|0
1648437070000|2022-03-28 03:11:10|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|0
1648437200000|2022-03-28 03:13:20|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|0
1648437210000|2022-03-28 03:13:30|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|0
1648437270000|2022-03-28 03:14:30|2115.73|2114.23|2115.72|2114.22|2115.73|2114.23|2115.72|2114.22|0
1648437300000|2022-03-28 03:15:00|2115.73|2114.23|2115.72|2114.22|2115.73|2114.23|2115.72|2114.22|0
1648437310000|2022-03-28 03:15:10|2115.73|2114.23|2115.72|2114.22|2115.73|2114.23|2115.72|2114.22|0
1648437340000|2022-03-28 03:15:40|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|0
1648437350000|2022-03-28 03:15:50|2115.72|2114.22|2115.73|2114.23|2115.73|2114.23|2115.72|2114.22|0
1648437390000|2022-03-28 03:16:30|2115.72|2114.22|2115.73|2114.23|2115.73|2114.23|2115.72|2114.22|0
1648437410000|2022-03-28 03:16:50|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|0
1648437420000|2022-03-28 03:17:00|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|0
1648437430000|2022-03-28 03:17:10|2115.72|2114.22|2115.73|2114.23|2115.73|2114.23|2115.72|2114.22|0
1648437450000|2022-03-28 03:17:30|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|0
1648437460000|2022-03-28 03:17:40|2115.73|2114.23|2115.72|2114.22|2115.73|2114.23|2115.72|2114.22|0
1648437480000|2022-03-28 03:18:00|2115.73|2114.23|2115.96|2114.46|2115.96|2114.46|2115.73|2114.23|0
1648437500000|2022-03-28 03:18:20|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|2115.73|2114.23|0
1648437520000|2022-03-28 03:18:40|2115.81|2114.31|2115.96|2114.46|2115.96|2114.46|2115.81|2114.31|0
1648437530000|2022-03-28 03:18:50|2115.88|2114.38|2115.96|2114.46|2115.96|2114.46|2115.73|2114.23|0
1648437640000|2022-03-28 03:20:40|2115.88|2114.38|2115.73|2114.23|2115.88|2114.38|2115.73|2114.23|0
1648437680000|2022-03-28 03:21:20|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|2115.72|2114.22|0
1648437730000|2022-03-28 03:22:10|2115.64|2114.14|2115.72|2114.22|2115.72|2114.22|2115.49|2113.99|0
1648437880000|2022-03-28 03:24:40|2115.56|2114.06|2115.72|2114.22|2115.72|2114.22|2115.25|2113.75|0
1648437960000|2022-03-28 03:26:00|2115.56|2114.06|2115.25|2113.75|2115.56|2114.06|2115.25|2113.75|0
1648437970000|2022-03-28 03:26:10|2115.33|2113.83|2115.25|2113.75|2115.48|2113.98|2115.25|2113.75|0
1648437980000|2022-03-28 03:26:20|2115.33|2113.83|2115.25|2113.75|2115.48|2113.98|2115.25|2113.75|0
1648437990000|2022-03-28 03:26:30|2115.33|2113.83|2115.48|2113.98|2115.48|2113.98|2115.33|2113.83|0
1648438030000|2022-03-28 03:27:10|2115.56|2114.06|2115.72|2114.22|2115.72|2114.22|2115.56|2114.06|0
1648438130000|2022-03-28 03:28:50|2115.71|2114.21|2115.72|2114.22|2115.72|2114.22|2115.71|2114.21|0
1648438160000|2022-03-28 03:29:20|2115.64|2114.14|2115.49|2113.99|2115.64|2114.14|2115.49|2113.99|0
1648438170000|2022-03-28 03:29:30|2115.56|2114.06|2115.72|2114.22|2115.72|2114.22|2115.56|2114.06|0
1648438180000|2022-03-28 03:29:40|2115.56|2114.06|2115.25|2113.75|2115.56|2114.06|2115.25|2113.75|0
1648438200000|2022-03-28 03:30:00|2115.26|2113.76|2115.25|2113.75|2115.49|2113.99|2115.25|2113.75|0
1648438220000|2022-03-28 03:30:20|2115.17|2113.67|2115.02|2113.52|2115.17|2113.67|2115.02|2113.52|0
1648438230000|2022-03-28 03:30:30|2114.94|2113.44|2115.25|2113.75|2115.25|2113.75|2114.79|2113.29|0
1648438240000|2022-03-28 03:30:40|2115.33|2113.83|2115.49|2113.99|2115.49|2113.99|2115.25|2113.75|0
1648438250000|2022-03-28 03:30:50|2115.41|2113.91|2115.25|2113.75|2115.41|2113.91|2115.25|2113.75|0
1648438260000|2022-03-28 03:31:00|2115.1|2113.6|2114.79|2113.29|2115.1|2113.6|2114.79|2113.29|0
1648438280000|2022-03-28 03:31:20|2114.87|2113.37|2114.79|2113.29|2115.02|2113.52|2114.79|2113.29|0
1648438290000|2022-03-28 03:31:30|2114.87|2113.37|2115.02|2113.52|2115.02|2113.52|2114.79|2113.29|0
1648438300000|2022-03-28 03:31:40|2114.94|2113.44|2115.25|2113.75|2115.25|2113.75|2114.79|2113.29|0
1648438310000|2022-03-28 03:31:50|2115.17|2113.67|2115.02|2113.52|2115.17|2113.67|2115.02|2113.52|0
1648438320000|2022-03-28 03:32:00|2114.94|2113.44|2114.79|2113.29|2114.94|2113.44|2114.79|2113.29|0
1648438370000|2022-03-28 03:32:50|2114.87|2113.37|2115.25|2113.75|2115.25|2113.75|2114.79|2113.29|0
1648438380000|2022-03-28 03:33:00|2115.26|2113.76|2115.72|2114.22|2115.72|2114.22|2115.26|2113.76|0
1648438390000|2022-03-28 03:33:10|2115.64|2114.14|2115.26|2113.76|2115.64|2114.14|2115.26|2113.76|0
1648438400000|2022-03-28 03:33:20|2115.18|2113.68|2115.02|2113.52|2115.18|2113.68|2114.79|2113.29|0
1648438410000|2022-03-28 03:33:30|2115.1|2113.6|2115.1|2113.6|2115.26|2113.76|2115.02|2113.52|0
1648438420000|2022-03-28 03:33:40|2115.25|2113.75|2115.25|2113.75|2115.25|2113.75|2115.02|2113.52|0
1648438430000|2022-03-28 03:33:50|2115.18|2113.68|2115.25|2113.75|2115.25|2113.75|2115.02|2113.52|0
1648438440000|2022-03-28 03:34:00|2115.26|2113.76|2115.26|2113.76|2115.26|2113.76|2115.02|2113.52|0
1648438450000|2022-03-28 03:34:10|2115.25|2113.75|2115.26|2113.76|2115.26|2113.76|2115.25|2113.75|0
1648438470000|2022-03-28 03:34:30|2115.25|2113.75|2115.1|2113.6|2115.25|2113.75|2115.02|2113.52|0
1648438480000|2022-03-28 03:34:40|2115.25|2113.75|2115.25|2113.75|2115.25|2113.75|2115.02|2113.52|0
1648438490000|2022-03-28 03:34:50|2115.18|2113.68|2115.02|2113.52|2115.25|2113.75|2115.02|2113.52|0
1648438500000|2022-03-28 03:35:00|2115.1|2113.6|2115.25|2113.75|2115.25|2113.75|2115.02|2113.52|0
1648438510000|2022-03-28 03:35:10|2115.18|2113.68|2115.02|2113.52|2115.25|2113.75|2115.02|2113.52|0
1648438530000|2022-03-28 03:35:30|2114.94|2113.44|2114.79|2113.29|2114.94|2113.44|2114.79|2113.29|0
1648438600000|2022-03-28 03:36:40|2114.8|2113.3|2114.8|2113.3|2114.8|2113.3|2114.8|2113.3|0
1648438620000|2022-03-28 03:37:00|2114.72|2113.22|2114.56|2113.06|2114.72|2113.22|2114.56|2113.06|0
1648438630000|2022-03-28 03:37:10|2114.57|2113.07|2114.8|2113.3|2114.8|2113.3|2114.57|2113.07|0
1648438640000|2022-03-28 03:37:20|2114.72|2113.22|2114.57|2113.07|2114.72|2113.22|2114.57|2113.07|0
1648438670000|2022-03-28 03:37:50|2114.64|2113.14|2114.57|2113.07|2114.8|2113.3|2114.57|2113.07|0
1648438680000|2022-03-28 03:38:00|2114.56|2113.06|2114.79|2113.29|2114.8|2113.3|2114.56|2113.06|0
1648438730000|2022-03-28 03:38:50|2114.55|2113.05|2114.55|2113.05|2114.55|2113.05|2114.55|2113.05|0
1648438740000|2022-03-28 03:39:00|2114.56|2113.06|2114.56|2113.06|2114.79|2113.29|2114.56|2113.06|0
1648438750000|2022-03-28 03:39:10|2114.55|2113.05|2114.55|2113.05|2114.56|2113.06|2114.32|2112.82|0
1648438760000|2022-03-28 03:39:20|2114.56|2113.06|2114.79|2113.29|2114.79|2113.29|2114.55|2113.05|0
1648438770000|2022-03-28 03:39:30|2114.71|2113.21|2114.56|2113.06|2114.71|2113.21|2114.56|2113.06|0
1648438780000|2022-03-28 03:39:40|2114.63|2113.13|2114.57|2113.07|2114.8|2113.3|2114.57|2113.07|0
1648438800000|2022-03-28 03:40:00|2114.64|2113.14|2114.57|2113.07|2114.8|2113.3|2114.57|2113.07|0
1648438850000|2022-03-28 03:40:50|2114.64|2113.14|2114.8|2113.3|2114.8|2113.3|2114.64|2113.14|0
1648438970000|2022-03-28 03:42:50|2114.72|2113.22|2114.8|2113.3|2114.8|2113.3|2114.57|2113.07|0
1648439000000|2022-03-28 03:43:20|2114.72|2113.22|2114.57|2113.07|2114.8|2113.3|2114.57|2113.07|0
1648439040000|2022-03-28 03:44:00|2114.64|2113.14|2114.57|2113.07|2114.8|2113.3|2114.57|2113.07|0
1648439050000|2022-03-28 03:44:10|2114.56|2113.06|2114.56|2113.06|2114.56|2113.06|2114.56|2113.06|0
1648439060000|2022-03-28 03:44:20|2114.57|2113.07|2114.57|2113.07|2114.57|2113.07|2114.57|2113.07|0
1648439070000|2022-03-28 03:44:30|2114.64|2113.14|2114.8|2113.3|2114.8|2113.3|2114.64|2113.14|0
1648439100000|2022-03-28 03:45:00|2114.88|2113.38|2115.03|2113.53|2115.03|2113.53|2114.88|2113.38|0
1648439110000|2022-03-28 03:45:10|2115.11|2113.61|2115.03|2113.53|2115.27|2113.77|2115.03|2113.53|0
1648439120000|2022-03-28 03:45:20|2114.96|2113.46|2114.8|2113.3|2114.96|2113.46|2114.8|2113.3|0
1648439210000|2022-03-28 03:46:50|2114.72|2113.22|2114.56|2113.06|2114.72|2113.22|2114.56|2113.06|0
1648439220000|2022-03-28 03:47:00|2114.49|2112.99|2114.33|2112.83|2114.49|2112.99|2114.33|2112.83|0
1648439230000|2022-03-28 03:47:10|2114.41|2112.91|2114.8|2113.3|2114.8|2113.3|2114.41|2112.91|0
1648439310000|2022-03-28 03:48:30|2114.72|2113.22|2114.56|2113.06|2114.8|2113.3|2114.56|2113.06|0
1648439340000|2022-03-28 03:49:00|2114.64|2113.14|2114.8|2113.3|2114.8|2113.3|2114.57|2113.07|0
1648439370000|2022-03-28 03:49:30|2114.88|2113.38|2115.03|2113.53|2115.26|2113.76|2114.88|2113.38|0
1648439380000|2022-03-28 03:49:40|2115.11|2113.61|2115.03|2113.53|2115.27|2113.77|2115.03|2113.53|0
1648439390000|2022-03-28 03:49:50|2114.96|2113.46|2115.03|2113.53|2115.03|2113.53|2114.8|2113.3|0
1648439400000|2022-03-28 03:50:00|2115.11|2113.61|2115.5|2114|2115.5|2114|2115.11|2113.61|0
1648439410000|2022-03-28 03:50:10|2115.58|2114.08|2115.73|2114.23|2115.73|2114.23|2115.58|2114.08|0
1648439440000|2022-03-28 03:50:40|2115.58|2114.08|2115.27|2113.77|2115.58|2114.08|2115.27|2113.77|0
1648439450000|2022-03-28 03:50:50|2115.26|2113.76|2115.26|2113.76|2115.27|2113.77|2115.26|2113.76|0
1648439460000|2022-03-28 03:51:00|2115.27|2113.77|2115.27|2113.77|2115.27|2113.77|2115.27|2113.77|0
1648439480000|2022-03-28 03:51:20|2115.26|2113.76|2115.26|2113.76|2115.26|2113.76|2115.26|2113.76|0
1648439530000|2022-03-28 03:52:10|2115.11|2113.61|2114.8|2113.3|2115.11|2113.61|2114.8|2113.3|0
1648439580000|2022-03-28 03:53:00|2114.79|2113.29|2114.79|2113.29|2114.79|2113.29|2114.33|2112.83|0
1648439610000|2022-03-28 03:53:30|2114.71|2113.21|2114.56|2113.06|2114.71|2113.21|2114.56|2113.06|0
1648439620000|2022-03-28 03:53:40|2114.55|2113.05|2114.32|2112.82|2114.55|2113.05|2114.32|2112.82|0
1648439650000|2022-03-28 03:54:10|2114.31|2112.81|2114.08|2112.58|2114.31|2112.81|2114.08|2112.58|0
1648439660000|2022-03-28 03:54:20|2114|2112.5|2114.32|2112.82|2114.32|2112.82|2113.85|2112.35|0
1648439670000|2022-03-28 03:54:30|2114.4|2112.9|2114.55|2113.05|2114.55|2113.05|2114.4|2112.9|0
1648439680000|2022-03-28 03:54:40|2114.47|2112.97|2114.32|2112.82|2114.47|2112.97|2114.31|2112.81|0
1648439690000|2022-03-28 03:54:50|2114.31|2112.81|2114.08|2112.58|2114.31|2112.81|2114.08|2112.58|0
1648439700000|2022-03-28 03:55:00|2114|2112.5|2114.08|2112.58|2114.08|2112.58|2113.85|2112.35|0
1648439710000|2022-03-28 03:55:10|2114.16|2112.66|2114.32|2112.82|2114.32|2112.82|2114.16|2112.66|0
1648439720000|2022-03-28 03:55:20|2114.39|2112.89|2114.31|2112.81|2114.55|2113.05|2114.31|2112.81|0
1648439770000|2022-03-28 03:56:10|2114.15|2112.65|2114.08|2112.58|2114.15|2112.65|2113.84|2112.34|0
1648439780000|2022-03-28 03:56:20|2114.16|2112.66|2113.84|2112.34|2114.31|2112.81|2113.84|2112.34|0
1648439790000|2022-03-28 03:56:30|2113.92|2112.42|2113.84|2112.34|2114.08|2112.58|2113.84|2112.34|0
1648439800000|2022-03-28 03:56:40|2113.85|2112.35|2113.84|2112.34|2113.85|2112.35|2113.84|2112.34|0
1648439810000|2022-03-28 03:56:50|2113.85|2112.35|2113.61|2112.11|2113.85|2112.35|2113.61|2112.11|0
1648439830000|2022-03-28 03:57:10|2113.69|2112.19|2113.85|2112.35|2113.85|2112.35|2113.69|2112.19|0
1648439870000|2022-03-28 03:57:50|2114|2112.5|2114.31|2112.81|2114.31|2112.81|2114|2112.5|0
1648439880000|2022-03-28 03:58:00|2114.39|2112.89|2114.55|2113.05|2114.55|2113.05|2114.39|2112.89|0
1648439890000|2022-03-28 03:58:10|2114.47|2112.97|2114.31|2112.81|2114.55|2113.05|2114.31|2112.81|0
1648439920000|2022-03-28 03:58:40|2114.32|2112.82|2114.32|2112.82|2114.32|2112.82|2114.32|2112.82|0
1648439960000|2022-03-28 03:59:20|2114.33|2112.83|2114.79|2113.29|2114.79|2113.29|2114.33|2112.83|0
1648440020000|2022-03-28 04:00:20|2114.63|2113.13|2114.32|2112.82|2114.63|2113.13|2114.32|2112.82|0
1648440060000|2022-03-28 04:01:00|2114.48|2112.98|2114.79|2113.29|2114.79|2113.29|2114.48|2112.98|0
1648440090000|2022-03-28 04:01:30|2114.63|2113.13|2114.33|2112.83|2114.63|2113.13|2114.33|2112.83|0
1648440100000|2022-03-28 04:01:40|2114.4|2112.9|2114.56|2113.06|2114.56|2113.06|2114.4|2112.9|0
1648440120000|2022-03-28 04:02:00|2114.48|2112.98|2114.79|2113.29|2114.79|2113.29|2114.33|2112.83|0
1648440130000|2022-03-28 04:02:10|2114.64|2113.14|2114.33|2112.83|2114.64|2113.14|2114.33|2112.83|0
1648440180000|2022-03-28 04:03:00|2114.41|2112.91|2114.56|2113.06|2114.56|2113.06|2114.41|2112.91|0
1648440310000|2022-03-28 04:05:10|2114.33|2112.83|2114.79|2113.29|2114.79|2113.29|2114.33|2112.83|0
1648440320000|2022-03-28 04:05:20|2114.63|2113.13|2114.33|2112.83|2114.63|2113.13|2114.32|2112.82|0
1648440340000|2022-03-28 04:05:40|2114.32|2112.82|2114.33|2112.83|2114.33|2112.83|2114.32|2112.82|0
1648440370000|2022-03-28 04:06:10|2114.17|2112.67|2113.86|2112.36|2114.17|2112.67|2113.86|2112.36|0
1648440390000|2022-03-28 04:06:30|2113.85|2112.35|2113.85|2112.35|2113.85|2112.35|2113.85|2112.35|0
1648440460000|2022-03-28 04:07:40|2113.77|2112.27|2113.39|2111.89|2113.86|2112.36|2113.39|2111.89|0
1648440810000|2022-03-28 04:13:30|2113.31|2111.81|2113.15|2111.65|2113.31|2111.81|2113.15|2111.65|0
1648440820000|2022-03-28 04:13:40|2113.08|2111.58|2112.92|2111.42|2113.08|2111.58|2112.92|2111.42|0
1648440930000|2022-03-28 04:15:30|2112.77|2111.27|2112.46|2110.96|2112.77|2111.27|2112.46|2110.96|0
1648440940000|2022-03-28 04:15:40|2112.62|2111.12|2112.92|2111.42|2112.92|2111.42|2112.62|2111.12|0
1648440950000|2022-03-28 04:15:50|2112.93|2111.43|2112.93|2111.43|2112.93|2111.43|2112.93|2111.43|0
1648440960000|2022-03-28 04:16:00|2112.92|2111.42|2112.93|2111.43|2112.93|2111.43|2112.92|2111.42|0
1648441040000|2022-03-28 04:17:20|2112.92|2111.42|2112.92|2111.42|2112.92|2111.42|2112.92|2111.42|0
1648441070000|2022-03-28 04:17:50|2112.77|2111.27|2112.46|2110.96|2112.77|2111.27|2112.46|2110.96|0
1648441170000|2022-03-28 04:19:30|2112.54|2111.04|2112.69|2111.19|2112.69|2111.19|2112.54|2111.04|0
1648441240000|2022-03-28 04:20:40|2112.46|2110.96|2112.46|2110.96|2112.46|2110.96|2112.46|2110.96|0
1648441320000|2022-03-28 04:22:00|2112.54|2111.04|2112.93|2111.43|2112.93|2111.43|2112.54|2111.04|0
1648441340000|2022-03-28 04:22:20|2112.77|2111.27|2112.46|2110.96|2112.77|2111.27|2112.46|2110.96|0
1648441460000|2022-03-28 04:24:20|2112.54|2111.04|2112.69|2111.19|2112.69|2111.19|2112.54|2111.04|0
1648441480000|2022-03-28 04:24:40|2112.62|2111.12|2112.46|2110.96|2112.62|2111.12|2112.46|2110.96|0
1648441550000|2022-03-28 04:25:50|2112.3|2110.8|2111.99|2110.49|2112.3|2110.8|2111.99|2110.49|0
1648441860000|2022-03-28 04:31:00|2112|2110.5|2111.99|2110.49|2112|2110.5|2111.99|2110.49|0
1648441890000|2022-03-28 04:31:30|2112|2110.5|2112|2110.5|2112|2110.5|2112|2110.5|0
1648441920000|2022-03-28 04:32:00|2112.01|2110.51|2112.01|2110.51|2112.01|2110.51|2112.01|2110.51|0
1648441930000|2022-03-28 04:32:10|2112|2110.5|2112|2110.5|2112|2110.5|2112|2110.5|0
1648442120000|2022-03-28 04:35:20|2112.01|2110.51|2112.94|2111.44|2112.94|2111.44|2112.01|2110.51|0
1648442130000|2022-03-28 04:35:30|2112.93|2111.43|2112.93|2111.43|2112.93|2111.43|2112.47|2110.97|0
1648442170000|2022-03-28 04:36:10|2113.09|2111.59|2113.4|2111.9|2113.4|2111.9|2113.09|2111.59|0
1648442180000|2022-03-28 04:36:20|2113.24|2111.74|2112.93|2111.43|2113.24|2111.74|2112.93|2111.43|0
1648442210000|2022-03-28 04:36:50|2113.09|2111.59|2113.4|2111.9|2113.4|2111.9|2113.09|2111.59|0
1648442320000|2022-03-28 04:38:40|2113.24|2111.74|2112.93|2111.43|2113.24|2111.74|2112.93|2111.43|0
1648442420000|2022-03-28 04:40:20|2112.94|2111.44|2112.94|2111.44|2112.94|2111.44|2112.94|2111.44|0
1648442430000|2022-03-28 04:40:30|2112.93|2111.43|2112.93|2111.43|2112.93|2111.43|2112.93|2111.43|0
1648442440000|2022-03-28 04:40:40|2112.94|2111.44|2112.94|2111.44|2112.94|2111.44|2112.94|2111.44|0
1648442450000|2022-03-28 04:40:50|2112.93|2111.43|2112.94|2111.44|2112.94|2111.44|2112.93|2111.43|0
1648442460000|2022-03-28 04:41:00|2112.93|2111.43|2112.94|2111.44|2112.94|2111.44|2112.93|2111.43|0
1648442490000|2022-03-28 04:41:30|2112.93|2111.43|2112.93|2111.43|2112.93|2111.43|2112.93|2111.43|0
1648442500000|2022-03-28 04:41:40|2113.09|2111.59|2113.4|2111.9|2113.4|2111.9|2113.09|2111.59|0
1648442620000|2022-03-28 04:43:40|2113.24|2111.74|2112.93|2111.43|2113.24|2111.74|2112.93|2111.43|0
1648442660000|2022-03-28 04:44:20|2112.96|2111.46|2112.96|2111.46|2112.96|2111.46|2112.96|2111.46|0
1648442750000|2022-03-28 04:45:50|2112.8|2111.3|2112.5|2111|2112.8|2111.3|2112.5|2111|0
1648442780000|2022-03-28 04:46:20|2112.58|2111.08|2112.73|2111.23|2112.73|2111.23|2112.58|2111.08|0
1648442800000|2022-03-28 04:46:40|2112.65|2111.15|2112.5|2111|2112.65|2111.15|2112.5|2111|0
1648442820000|2022-03-28 04:47:00|2112.49|2110.99|2112.49|2110.99|2112.5|2111|2112.49|2110.99|0
1648442940000|2022-03-28 04:49:00|2112.34|2110.84|2112.03|2110.53|2112.34|2110.84|2112.03|2110.53|0
1648442950000|2022-03-28 04:49:10|2112.19|2110.69|2112.5|2111|2112.5|2111|2112.19|2110.69|0
1648442960000|2022-03-28 04:49:20|2112.49|2110.99|2112.03|2110.53|2112.49|2110.99|2112.03|2110.53|0
1648443040000|2022-03-28 04:50:40|2111.87|2110.37|2112.03|2110.53|2112.03|2110.53|2111.56|2110.06|0
1648443100000|2022-03-28 04:51:40|2111.95|2110.45|2111.79|2110.29|2112.03|2110.53|2111.56|2110.06|0
1648443110000|2022-03-28 04:51:50|2111.87|2110.37|2112.03|2110.53|2112.03|2110.53|2111.79|2110.29|0
1648443120000|2022-03-28 04:52:00|2111.95|2110.45|2111.79|2110.29|2111.95|2110.45|2111.79|2110.29|0
1648443130000|2022-03-28 04:52:10|2111.56|2110.06|2111.56|2110.06|2111.56|2110.06|2111.56|2110.06|0
1648443160000|2022-03-28 04:52:40|2111.72|2110.22|2111.56|2110.06|2112.03|2110.53|2111.56|2110.06|0
1648443190000|2022-03-28 04:53:10|2111.72|2110.22|2112.03|2110.53|2112.03|2110.53|2111.72|2110.22|0
1648443200000|2022-03-28 04:53:20|2112.04|2110.54|2111.8|2110.3|2112.04|2110.54|2111.8|2110.3|0
1648443210000|2022-03-28 04:53:30|2111.81|2110.31|2112.04|2110.54|2112.04|2110.54|2111.81|2110.31|0
1648443220000|2022-03-28 04:53:40|2111.96|2110.46|2111.8|2110.3|2111.96|2110.46|2111.8|2110.3|0
1648443230000|2022-03-28 04:53:50|2111.88|2110.38|2112.04|2110.54|2112.04|2110.54|2111.88|2110.38|0
1648443250000|2022-03-28 04:54:10|2111.96|2110.46|2112.04|2110.54|2112.04|2110.54|2111.8|2110.3|0
1648443270000|2022-03-28 04:54:30|2111.96|2110.46|2111.57|2110.07|2111.96|2110.46|2111.57|2110.07|0
1648443290000|2022-03-28 04:54:50|2111.73|2110.23|2111.81|2110.31|2112.04|2110.54|2111.73|2110.23|0
1648443300000|2022-03-28 04:55:00|2111.88|2110.38|2112.04|2110.54|2112.04|2110.54|2111.88|2110.38|0
1648443320000|2022-03-28 04:55:20|2111.81|2110.31|2111.8|2110.3|2112.04|2110.54|2111.8|2110.3|0
1648443330000|2022-03-28 04:55:30|2111.81|2110.31|2111.57|2110.07|2111.81|2110.31|2111.57|2110.07|0
1648443430000|2022-03-28 04:57:10|2111.51|2110.01|2111.51|2110.01|2111.51|2110.01|2111.51|2110.01|0
1648443460000|2022-03-28 04:57:40|2111.43|2109.93|2111.28|2109.78|2111.43|2109.93|2111.28|2109.78|0
1648443470000|2022-03-28 04:57:50|2111.36|2109.86|2111.51|2110.01|2111.51|2110.01|2111.36|2109.86|0
1648443560000|2022-03-28 04:59:20|2111.43|2109.93|2111.28|2109.78|2111.43|2109.93|2111.28|2109.78|0
1648443570000|2022-03-28 04:59:30|2111.36|2109.86|2111.51|2110.01|2111.51|2110.01|2111.36|2109.86|0
1648443590000|2022-03-28 04:59:50|2111.43|2109.93|2111.28|2109.78|2111.43|2109.93|2111.28|2109.78|0
1648443600000|2022-03-28 05:00:00|2111.2|2109.7|2111.05|2109.55|2111.28|2109.78|2111.05|2109.55|0
1648443630000|2022-03-28 05:00:30|2111.04|2109.54|2111.04|2109.54|2111.04|2109.54|2111.04|2109.54|0
1648443650000|2022-03-28 05:00:50|2111.05|2109.55|2111.04|2109.54|2111.05|2109.55|2111.04|2109.54|0
1648443660000|2022-03-28 05:01:00|2111.05|2109.55|2111.05|2109.55|2111.28|2109.78|2111.04|2109.54|0
1648443670000|2022-03-28 05:01:10|2111.2|2109.7|2111.04|2109.54|2111.51|2110.01|2111.04|2109.54|0
1648443680000|2022-03-28 05:01:20|2111.05|2109.55|2111.51|2110.01|2111.51|2110.01|2111.05|2109.55|0
1648443690000|2022-03-28 05:01:30|2111.43|2109.93|2111.04|2109.54|2111.51|2110.01|2111.04|2109.54|0
1648443700000|2022-03-28 05:01:40|2111.05|2109.55|2111.28|2109.78|2111.51|2110.01|2111.05|2109.55|0
1648443720000|2022-03-28 05:02:00|2111.2|2109.7|2111.04|2109.54|2111.28|2109.78|2111.04|2109.54|0
1648443790000|2022-03-28 05:03:10|2111.02|2109.52|2111.02|2109.52|2111.02|2109.52|2111.02|2109.52|0
1648443830000|2022-03-28 05:03:50|2110.94|2109.44|2110.79|2109.29|2110.94|2109.44|2110.79|2109.29|0
1648443840000|2022-03-28 05:04:00|2110.87|2109.37|2110.79|2109.29|2111.02|2109.52|2110.79|2109.29|0
1648443850000|2022-03-28 05:04:10|2110.87|2109.37|2111.03|2109.53|2111.03|2109.53|2110.87|2109.37|0
1648443960000|2022-03-28 05:06:00|2111.5|2110|2111.5|2110|2111.96|2110.46|2111.5|2110|0
1648443970000|2022-03-28 05:06:10|2111.65|2110.15|2111.96|2110.46|2111.96|2110.46|2111.65|2110.15|0
1648443980000|2022-03-28 05:06:20|2111.88|2110.38|2111.73|2110.23|2111.88|2110.38|2111.73|2110.23|0
1648443990000|2022-03-28 05:06:30|2111.65|2110.15|2111.5|2110|2111.65|2110.15|2111.5|2110|0
1648444030000|2022-03-28 05:07:10|2111.49|2109.99|2111.49|2109.99|2111.49|2109.99|2111.49|2109.99|0
1648444040000|2022-03-28 05:07:20|2111.42|2109.92|2111.26|2109.76|2111.42|2109.92|2111.26|2109.76|0
1648444050000|2022-03-28 05:07:30|2111.18|2109.68|2111.26|2109.76|2111.26|2109.76|2111.03|2109.53|0
1648444060000|2022-03-28 05:07:40|2111.18|2109.68|2111.26|2109.76|2111.26|2109.76|2111.03|2109.53|0
1648444070000|2022-03-28 05:07:50|2111.18|2109.68|2111.03|2109.53|2111.18|2109.68|2111.02|2109.52|0
1648444080000|2022-03-28 05:08:00|2111.1|2109.6|2111.03|2109.53|2111.26|2109.76|2111.03|2109.53|0
1648444100000|2022-03-28 05:08:20|2111.02|2109.52|2111.02|2109.52|2111.02|2109.52|2111.02|2109.52|0
1648444130000|2022-03-28 05:08:50|2110.87|2109.37|2110.56|2109.06|2110.87|2109.37|2110.56|2109.06|0
1648444150000|2022-03-28 05:09:10|2110.71|2109.21|2111.02|2109.52|2111.02|2109.52|2110.71|2109.21|0
1648444180000|2022-03-28 05:09:40|2110.87|2109.37|2110.56|2109.06|2110.87|2109.37|2110.56|2109.06|0
1648444190000|2022-03-28 05:09:50|2110.55|2109.05|2110.55|2109.05|2110.55|2109.05|2110.55|2109.05|0
1648444200000|2022-03-28 05:10:00|2110.48|2108.98|2110.55|2109.05|2110.55|2109.05|2110.32|2108.82|0
1648444210000|2022-03-28 05:10:10|2110.56|2109.06|2111.03|2109.53|2111.03|2109.53|2110.56|2109.06|0
1648444220000|2022-03-28 05:10:20|2111.02|2109.52|2111.02|2109.52|2111.02|2109.52|2111.02|2109.52|0
1648444230000|2022-03-28 05:10:30|2110.87|2109.37|2110.56|2109.06|2110.87|2109.37|2110.56|2109.06|0
1648444240000|2022-03-28 05:10:40|2110.72|2109.22|2111.03|2109.53|2111.03|2109.53|2110.72|2109.22|0
1648444250000|2022-03-28 05:10:50|2111.02|2109.52|2111.02|2109.52|2111.03|2109.53|2111.02|2109.52|0
1648444260000|2022-03-28 05:11:00|2110.87|2109.37|2110.56|2109.06|2110.87|2109.37|2110.56|2109.06|0
1648444290000|2022-03-28 05:11:30|2110.64|2109.14|2110.56|2109.06|2110.79|2109.29|2110.56|2109.06|0
1648444310000|2022-03-28 05:11:50|2110.55|2109.05|2110.55|2109.05|2110.56|2109.06|2110.55|2109.05|0
1648444320000|2022-03-28 05:12:00|2110.56|2109.06|2110.55|2109.05|2110.56|2109.06|2110.55|2109.05|0
1648444330000|2022-03-28 05:12:10|2110.56|2109.06|2110.56|2109.06|2110.56|2109.06|2110.55|2109.05|0
1648444340000|2022-03-28 05:12:20|2110.55|2109.05|2110.55|2109.05|2110.55|2109.05|2110.55|2109.05|0
1648444350000|2022-03-28 05:12:30|2110.4|2108.9|2110.09|2108.59|2110.4|2108.9|2110.09|2108.59|0
1648444360000|2022-03-28 05:12:40|2110.25|2108.75|2110.55|2109.05|2110.55|2109.05|2110.25|2108.75|0
1648444400000|2022-03-28 05:13:20|2110.56|2109.06|2110.56|2109.06|2110.56|2109.06|2110.56|2109.06|0
1648444420000|2022-03-28 05:13:40|2110.71|2109.21|2111.02|2109.52|2111.02|2109.52|2110.71|2109.21|0
1648444490000|2022-03-28 05:14:50|2110.86|2109.36|2110.56|2109.06|2110.86|2109.36|2110.56|2109.06|0
1648444500000|2022-03-28 05:15:00|2110.55|2109.05|2110.56|2109.06|2110.56|2109.06|2110.55|2109.05|0
1648444510000|2022-03-28 05:15:10|2110.63|2109.13|2110.55|2109.05|2110.79|2109.29|2110.55|2109.05|0
1648444530000|2022-03-28 05:15:30|2110.56|2109.06|2110.55|2109.05|2110.56|2109.06|2110.55|2109.05|0
1648444560000|2022-03-28 05:16:00|2110.4|2108.9|2110.55|2109.05|2110.55|2109.05|2110.09|2108.59|0
1648444570000|2022-03-28 05:16:10|2110.4|2108.9|2110.09|2108.59|2110.4|2108.9|2110.09|2108.59|0
1648444690000|2022-03-28 05:18:10|2110.08|2108.58|2109.85|2108.35|2110.08|2108.58|2109.62|2108.12|0
1648444700000|2022-03-28 05:18:20|2109.62|2108.12|2109.62|2108.12|2109.62|2108.12|2109.62|2108.12|0
1648444740000|2022-03-28 05:19:00|2109.54|2108.04|2109.62|2108.12|2109.62|2108.12|2109.38|2107.88|0
1648444760000|2022-03-28 05:19:20|2109.7|2108.2|2109.85|2108.35|2109.85|2108.35|2109.7|2108.2|0
1648444770000|2022-03-28 05:19:30|2109.78|2108.28|2109.62|2108.12|2110.09|2108.59|2109.62|2108.12|0
1648444800000|2022-03-28 05:20:00|2109.7|2108.2|2109.62|2108.12|2109.85|2108.35|2109.62|2108.12|0
1648444810000|2022-03-28 05:20:10|2109.78|2108.28|2110.09|2108.59|2110.09|2108.59|2109.78|2108.28|0
1648444820000|2022-03-28 05:20:20|2110.08|2108.58|2110.09|2108.59|2110.09|2108.59|2110.08|2108.58|0
1648444880000|2022-03-28 05:21:20|2110.08|2108.58|2110.09|2108.59|2110.09|2108.59|2110.08|2108.58|0
1648444890000|2022-03-28 05:21:30|2109.93|2108.43|2109.62|2108.12|2109.93|2108.43|2109.62|2108.12|0
1648445020000|2022-03-28 05:23:40|2109.78|2108.28|2110.09|2108.59|2110.09|2108.59|2109.78|2108.28|0
1648445070000|2022-03-28 05:24:30|2110.25|2108.75|2110.56|2109.06|2110.56|2109.06|2110.25|2108.75|0
1648445100000|2022-03-28 05:25:00|2110.72|2109.22|2110.56|2109.06|2111.03|2109.53|2110.56|2109.06|0
1648445130000|2022-03-28 05:25:30|2110.72|2109.22|2111.03|2109.53|2111.03|2109.53|2110.72|2109.22|0
1648445140000|2022-03-28 05:25:40|2111.02|2109.52|2111.03|2109.53|2111.03|2109.53|2111.02|2109.52|0
1648445180000|2022-03-28 05:26:20|2111.21|2109.71|2111.21|2109.71|2111.21|2109.71|2111.21|2109.71|0
1648445190000|2022-03-28 05:26:30|2111.29|2109.79|2111.44|2109.94|2111.44|2109.94|2111.29|2109.79|0
1648445210000|2022-03-28 05:26:50|2111.36|2109.86|2111.21|2109.71|2111.67|2110.17|2111.21|2109.71|0
1648445220000|2022-03-28 05:27:00|2111.36|2109.86|2111.67|2110.17|2111.67|2110.17|2111.36|2109.86|0
1648445250000|2022-03-28 05:27:30|2111.51|2110.01|2111.67|2110.17|2111.67|2110.17|2111.21|2109.71|0
1648445300000|2022-03-28 05:28:20|2111.68|2110.18|2111.68|2110.18|2111.68|2110.18|2111.68|2110.18|0
1648445310000|2022-03-28 05:28:30|2111.6|2110.1|2111.68|2110.18|2111.68|2110.18|2111.45|2109.95|0
1648445320000|2022-03-28 05:28:40|2111.84|2110.34|2112.14|2110.64|2112.14|2110.64|2111.84|2110.34|0
1648445330000|2022-03-28 05:28:50|2111.83|2110.33|2111.45|2109.95|2111.83|2110.33|2111.21|2109.71|0
1648445340000|2022-03-28 05:29:00|2111.44|2109.94|2111.68|2110.18|2111.68|2110.18|2111.21|2109.71|0
1648445390000|2022-03-28 05:29:50|2111.52|2110.02|2111.21|2109.71|2111.52|2110.02|2111.21|2109.71|0
1648445400000|2022-03-28 05:30:00|2111.37|2109.87|2111.68|2110.18|2111.68|2110.18|2111.37|2109.87|0
1648445410000|2022-03-28 05:30:10|2111.6|2110.1|2111.68|2110.18|2111.68|2110.18|2111.22|2109.72|0
1648445450000|2022-03-28 05:30:50|2111.6|2110.1|2111.45|2109.95|2111.6|2110.1|2111.45|2109.95|0
1648445460000|2022-03-28 05:31:00|2111.53|2110.03|2111.68|2110.18|2111.68|2110.18|2111.53|2110.03|0
1648445470000|2022-03-28 05:31:10|2111.84|2110.34|2112.15|2110.65|2112.15|2110.65|2111.84|2110.34|0
1648445500000|2022-03-28 05:31:40|2112.07|2110.57|2111.68|2110.18|2112.07|2110.57|2111.68|2110.18|0
1648445510000|2022-03-28 05:31:50|2111.76|2110.26|2111.68|2110.18|2111.91|2110.41|2111.68|2110.18|0
1648445600000|2022-03-28 05:33:20|2111.6|2110.1|2111.21|2109.71|2111.6|2110.1|2111.21|2109.71|0
1648445620000|2022-03-28 05:33:40|2111.29|2109.79|2111.21|2109.71|2111.45|2109.95|2111.21|2109.71|0
1648445730000|2022-03-28 05:35:30|2111.13|2109.63|2110.74|2109.24|2111.13|2109.63|2110.74|2109.24|0
1648445760000|2022-03-28 05:36:00|2110.73|2109.23|2110.27|2108.77|2110.73|2109.23|2110.27|2108.77|0
1648445780000|2022-03-28 05:36:20|2110.26|2108.76|2110.26|2108.76|2110.26|2108.76|2110.26|2108.76|0
1648445790000|2022-03-28 05:36:30|2110.1|2108.6|2110.26|2108.76|2110.26|2108.76|2109.79|2108.29|0
1648445800000|2022-03-28 05:36:40|2110.27|2108.77|2110.27|2108.77|2110.27|2108.77|2110.27|2108.77|0
1648445810000|2022-03-28 05:36:50|2110.26|2108.76|2109.8|2108.3|2110.26|2108.76|2109.8|2108.3|0
1648445830000|2022-03-28 05:37:10|2109.79|2108.29|2109.33|2107.83|2109.79|2108.29|2109.33|2107.83|0
1648445860000|2022-03-28 05:37:40|2109.34|2107.84|2109.33|2107.83|2109.34|2107.84|2109.33|2107.83|0
1648445870000|2022-03-28 05:37:50|2109.34|2107.84|2109.33|2107.83|2109.34|2107.84|2109.33|2107.83|0
1648445880000|2022-03-28 05:38:00|2109.25|2107.75|2108.93|2107.43|2109.25|2107.75|2108.85|2107.35|0
1648445890000|2022-03-28 05:38:10|2109.09|2107.59|2109.32|2107.82|2109.32|2107.82|2109.09|2107.59|0
1648445900000|2022-03-28 05:38:20|2109.16|2107.66|2108.39|2106.89|2109.32|2107.82|2108.39|2106.89|0
1648445910000|2022-03-28 05:38:30|2108.4|2106.9|2108.4|2106.9|2108.4|2106.9|2108.4|2106.9|0
1648445920000|2022-03-28 05:38:40|2108.46|2106.96|2108.46|2106.96|2108.46|2106.96|2108.46|2106.96|0
1648445930000|2022-03-28 05:38:50|2108.52|2107.02|2108.52|2107.02|2108.52|2107.02|2108.52|2107.02|0
1648445940000|2022-03-28 05:39:00|2108.53|2107.03|2108.53|2107.03|2108.53|2107.03|2108.53|2107.03|0
1648445960000|2022-03-28 05:39:20|2108.54|2107.04|2108.54|2107.04|2108.54|2107.04|2108.54|2107.04|0
1648445970000|2022-03-28 05:39:30|2108.69|2107.19|2109|2107.5|2109|2107.5|2108.69|2107.19|0
1648445980000|2022-03-28 05:39:40|2109.16|2107.66|2109.47|2107.97|2109.47|2107.97|2109.16|2107.66|0
1648445990000|2022-03-28 05:39:50|2109.46|2107.96|2109|2107.5|2109.46|2107.96|2109|2107.5|0
1648446000000|2022-03-28 05:40:00|2109.16|2107.66|2109.47|2107.97|2109.47|2107.97|2109.16|2107.66|0
1648446010000|2022-03-28 05:40:10|2109.39|2107.89|2109.47|2107.97|2109.47|2107.97|2109.23|2107.73|0
1648446020000|2022-03-28 05:40:20|2109.39|2107.89|2109.47|2107.97|2109.47|2107.97|2109.23|2107.73|0
1648446030000|2022-03-28 05:40:30|2109.39|2107.89|2109|2107.5|2109.39|2107.89|2109|2107.5|0
1648446040000|2022-03-28 05:40:40|2109.16|2107.66|2109|2107.5|2109.46|2107.96|2109|2107.5|0
1648446060000|2022-03-28 05:41:00|2108.84|2107.34|2108.53|2107.03|2108.84|2107.34|2108.53|2107.03|0
1648446080000|2022-03-28 05:41:20|2108.61|2107.11|2108.53|2107.03|2108.76|2107.26|2108.53|2107.03|0
1648446130000|2022-03-28 05:42:10|2108.61|2107.11|2109|2107.5|2109|2107.5|2108.61|2107.11|0
1648446140000|2022-03-28 05:42:20|2108.99|2107.49|2108.99|2107.49|2108.99|2107.49|2108.99|2107.49|0
1648446150000|2022-03-28 05:42:30|2109|2107.5|2109|2107.5|2109|2107.5|2109|2107.5|0
1648446160000|2022-03-28 05:42:40|2108.99|2107.49|2108.99|2107.49|2108.99|2107.49|2108.99|2107.49|0
1648446170000|2022-03-28 05:42:50|2108.92|2107.42|2108.99|2107.49|2109|2107.5|2108.76|2107.26|0
1648446180000|2022-03-28 05:43:00|2109|2107.5|2108.76|2107.26|2109|2107.5|2108.53|2107.03|0
1648446190000|2022-03-28 05:43:10|2108.68|2107.18|2108.76|2107.26|2108.76|2107.26|2108.53|2107.03|0
1648446200000|2022-03-28 05:43:20|2108.84|2107.34|2108.99|2107.49|2109|2107.5|2108.84|2107.34|0
1648446210000|2022-03-28 05:43:30|2108.92|2107.42|2108.76|2107.26|2108.92|2107.42|2108.53|2107.03|0
1648446220000|2022-03-28 05:43:40|2108.53|2107.03|2108.76|2107.26|2108.76|2107.26|2108.53|2107.03|0
1648446230000|2022-03-28 05:43:50|2108.84|2107.34|2108.99|2107.49|2108.99|2107.49|2108.76|2107.26|0
1648446250000|2022-03-28 05:44:10|2108.83|2107.33|2108.99|2107.49|2108.99|2107.49|2108.53|2107.03|0
1648446270000|2022-03-28 05:44:30|2108.91|2107.41|2108.52|2107.02|2108.91|2107.41|2108.52|2107.02|0
1648446280000|2022-03-28 05:44:40|2108.53|2107.03|2108.53|2107.03|2108.53|2107.03|2108.53|2107.03|0
1648446290000|2022-03-28 05:44:50|2108.54|2107.04|2108.77|2107.27|2108.77|2107.27|2108.53|2107.03|0
1648446300000|2022-03-28 05:45:00|2108.85|2107.35|2109|2107.5|2109|2107.5|2108.77|2107.27|0
1648446310000|2022-03-28 05:45:10|2108.95|2107.45|2108.95|2107.45|2108.95|2107.45|2108.95|2107.45|0
1648446330000|2022-03-28 05:45:30|2108.87|2107.37|2108.72|2107.22|2108.95|2107.45|2108.49|2106.99|0
1648446340000|2022-03-28 05:45:40|2108.64|2107.14|2108.95|2107.45|2109.41|2107.91|2108.48|2106.98|0
1648446380000|2022-03-28 05:46:20|2108.94|2107.44|2108.94|2107.44|2108.95|2107.45|2108.94|2107.44|0
1648446390000|2022-03-28 05:46:30|2108.79|2107.29|2108.48|2106.98|2108.79|2107.29|2108.48|2106.98|0
1648446410000|2022-03-28 05:46:50|2108.64|2107.14|2108.95|2107.45|2108.95|2107.45|2108.64|2107.14|0
1648446450000|2022-03-28 05:47:30|2108.87|2107.37|2108.48|2106.98|2108.87|2107.37|2108.48|2106.98|0
1648446460000|2022-03-28 05:47:40|2108.64|2107.14|2108.95|2107.45|2108.95|2107.45|2108.64|2107.14|0
1648446480000|2022-03-28 05:48:00|2109.1|2107.6|2109.41|2107.91|2109.41|2107.91|2109.1|2107.6|0
1648446500000|2022-03-28 05:48:20|2109.42|2107.92|2109.42|2107.92|2109.42|2107.92|2109.42|2107.92|0
1648446510000|2022-03-28 05:48:30|2109.41|2107.91|2108.95|2107.45|2109.42|2107.92|2108.95|2107.45|0
1648446520000|2022-03-28 05:48:40|2108.96|2107.46|2109.01|2107.51|2109.48|2107.98|2108.96|2107.46|0
1648446530000|2022-03-28 05:48:50|2109.17|2107.67|2109.48|2107.98|2109.48|2107.98|2109.17|2107.67|0
1648446550000|2022-03-28 05:49:10|2109.47|2107.97|2109.01|2107.51|2109.47|2107.97|2109.01|2107.51|0
1648446570000|2022-03-28 05:49:30|2109.16|2107.66|2109.47|2107.97|2109.47|2107.97|2109.01|2107.51|0
1648446590000|2022-03-28 05:49:50|2109.01|2107.51|2109.01|2107.51|2109.01|2107.51|2109.01|2107.51|0
1648446600000|2022-03-28 05:50:00|2109.17|2107.67|2109.48|2107.98|2109.48|2107.98|2109.17|2107.67|0
1648446610000|2022-03-28 05:50:10|2109.47|2107.97|2109.01|2107.51|2109.47|2107.97|2109.01|2107.51|0
1648446630000|2022-03-28 05:50:30|2108.85|2107.35|2109.01|2107.51|2109.01|2107.51|2108.54|2107.04|0
1648446640000|2022-03-28 05:50:40|2108.93|2107.43|2109.01|2107.51|2109.01|2107.51|2108.54|2107.04|0
1648446650000|2022-03-28 05:50:50|2109.16|2107.66|2109.47|2107.97|2109.47|2107.97|2109.16|2107.66|0
1648446660000|2022-03-28 05:51:00|2109.39|2107.89|2109.01|2107.51|2109.39|2107.89|2109.01|2107.51|0
1648446670000|2022-03-28 05:51:10|2109.16|2107.66|2109.47|2107.97|2109.47|2107.97|2109.16|2107.66|0
1648446800000|2022-03-28 05:53:20|2109.55|2108.05|2109.7|2108.2|2109.7|2108.2|2109.55|2108.05|0
1648446810000|2022-03-28 05:53:30|2109.78|2108.28|2109.94|2108.44|2109.94|2108.44|2109.78|2108.28|0
1648446850000|2022-03-28 05:54:10|2110.02|2108.52|2109.94|2108.44|2110.17|2108.67|2109.94|2108.44|0
1648446870000|2022-03-28 05:54:30|2110.01|2108.51|2110.4|2108.9|2110.4|2108.9|2110.01|2108.51|0
1648446890000|2022-03-28 05:54:50|2110.25|2108.75|2109.94|2108.44|2110.25|2108.75|2109.94|2108.44|0
1648446900000|2022-03-28 05:55:00|2109.93|2108.43|2109.94|2108.44|2109.94|2108.44|2109.93|2108.43|0
1648446920000|2022-03-28 05:55:20|2110.1|2108.6|2110.4|2108.9|2110.4|2108.9|2110.1|2108.6|0
1648446930000|2022-03-28 05:55:30|2110.25|2108.75|2109.94|2108.44|2110.25|2108.75|2109.94|2108.44|0
1648446940000|2022-03-28 05:55:40|2109.78|2108.28|2109.47|2107.97|2109.78|2108.28|2109.47|2107.97|0
1648446950000|2022-03-28 05:55:50|2109.32|2107.82|2109.01|2107.51|2109.32|2107.82|2109.01|2107.51|0
1648446960000|2022-03-28 05:56:00|2109.17|2107.67|2109.47|2107.97|2109.47|2107.97|2109.17|2107.67|0
1648446970000|2022-03-28 05:56:10|2109.32|2107.82|2109.03|2107.53|2109.32|2107.82|2109.01|2107.51|0
1648447000000|2022-03-28 05:56:40|2109.19|2107.69|2109.5|2108|2109.5|2108|2109.19|2107.69|0
1648447020000|2022-03-28 05:57:00|2109.42|2107.92|2109.03|2107.53|2109.42|2107.92|2109.03|2107.53|0
1648447040000|2022-03-28 05:57:20|2109.04|2107.54|2109.04|2107.54|2109.04|2107.54|2109.04|2107.54|0
1648447050000|2022-03-28 05:57:30|2109.03|2107.53|2109.03|2107.53|2109.04|2107.54|2109.03|2107.53|0
1648447060000|2022-03-28 05:57:40|2109.04|2107.54|2109.03|2107.53|2109.04|2107.54|2109.03|2107.53|0
1648447090000|2022-03-28 05:58:10|2109.04|2107.54|2109.03|2107.53|2109.5|2108|2109.03|2107.53|0
1648447100000|2022-03-28 05:58:20|2109.04|2107.54|2108.8|2107.3|2109.04|2107.54|2108.8|2107.3|0
1648447110000|2022-03-28 05:58:30|2108.88|2107.38|2108.57|2107.07|2109.04|2107.54|2108.57|2107.07|0
1648447140000|2022-03-28 05:59:00|2108.73|2107.23|2109.04|2107.54|2109.04|2107.54|2108.73|2107.23|0
1648447170000|2022-03-28 05:59:30|2108.96|2107.46|2108.57|2107.07|2108.96|2107.46|2108.57|2107.07|0
1648447180000|2022-03-28 05:59:40|2108.42|2106.92|2108.57|2107.07|2108.57|2107.07|2108.11|2106.61|0
1648447190000|2022-03-28 05:59:50|2108.49|2106.99|2108.57|2107.07|2108.57|2107.07|2108.34|2106.84|0
1648447200000|2022-03-28 06:00:00|2108.73|2107.23|2110.43|2108.93|2110.43|2108.93|2108.73|2107.23|0
1648447210000|2022-03-28 06:00:10|2110.59|2109.09|2110.9|2109.4|2110.9|2109.4|2110.59|2109.09|0
1648447220000|2022-03-28 06:00:20|2110.43|2108.93|2109.96|2108.46|2110.43|2108.93|2109.5|2108|0
1648447230000|2022-03-28 06:00:30|2110.12|2108.62|2110.43|2108.93|2110.43|2108.93|2110.12|2108.62|0
1648447260000|2022-03-28 06:01:00|2110.58|2109.08|2110.41|2108.91|2110.89|2109.39|2110.41|2108.91|0
1648447270000|2022-03-28 06:01:10|2110.4|2108.9|2110.41|2108.91|2110.41|2108.91|2110.4|2108.9|0
1648447280000|2022-03-28 06:01:20|2110.56|2109.06|2110.87|2109.37|2110.87|2109.37|2110.56|2109.06|0
1648447300000|2022-03-28 06:01:40|2111.03|2109.53|2111.34|2109.84|2111.34|2109.84|2111.03|2109.53|0
1648447310000|2022-03-28 06:01:50|2111.18|2109.68|2110.41|2108.91|2111.18|2109.68|2110.41|2108.91|0
1648447320000|2022-03-28 06:02:00|2110.56|2109.06|2110.88|2109.38|2110.88|2109.38|2110.56|2109.06|0
1648447330000|2022-03-28 06:02:10|2110.87|2109.37|2110.88|2109.38|2110.88|2109.38|2110.87|2109.37|0
1648447340000|2022-03-28 06:02:20|2110.87|2109.37|2110.4|2108.9|2110.87|2109.37|2110.4|2108.9|0
1648447350000|2022-03-28 06:02:30|2110.56|2109.06|2110.87|2109.37|2110.87|2109.37|2110.56|2109.06|0
1648447380000|2022-03-28 06:03:00|2111.03|2109.53|2110.88|2109.38|2111.34|2109.84|2110.88|2109.38|0
1648447390000|2022-03-28 06:03:10|2111.11|2109.61|2110.88|2109.38|2111.34|2109.84|2110.88|2109.38|0
1648447400000|2022-03-28 06:03:20|2110.96|2109.46|2111.34|2109.84|2111.34|2109.84|2110.96|2109.46|0
1648447410000|2022-03-28 06:03:30|2111.19|2109.69|2110.88|2109.38|2111.19|2109.69|2110.88|2109.38|0
1648447470000|2022-03-28 06:04:30|2110.72|2109.22|2110.41|2108.91|2110.72|2109.22|2110.41|2108.91|0
1648447490000|2022-03-28 06:04:50|2110.25|2108.75|2109.94|2108.44|2110.41|2108.91|2109.94|2108.44|0
1648447500000|2022-03-28 06:05:00|2110.02|2108.52|2109.94|2108.44|2110.18|2108.68|2109.94|2108.44|0
1648447520000|2022-03-28 06:05:20|2109.78|2108.28|2109.47|2107.97|2109.78|2108.28|2109.24|2107.74|0
1648447530000|2022-03-28 06:05:30|2109.32|2107.82|2109.01|2107.51|2109.32|2107.82|2109.01|2107.51|0
1648447560000|2022-03-28 06:06:00|2109.32|2107.82|2109.94|2108.44|2109.94|2108.44|2109.32|2107.82|0
1648447580000|2022-03-28 06:06:20|2109.78|2108.28|2109.47|2107.97|2109.78|2108.28|2109.47|2107.97|0
1648447590000|2022-03-28 06:06:30|2109.4|2107.9|2109.47|2107.97|2109.47|2107.97|2109.24|2107.74|0
1648447630000|2022-03-28 06:07:10|2109.31|2107.81|2109|2107.5|2109.31|2107.81|2109|2107.5|0
1648447650000|2022-03-28 06:07:30|2108.92|2107.42|2107.6|2106.1|2109|2107.5|2107.6|2106.1|0
1648447660000|2022-03-28 06:07:40|2107.61|2106.11|2108.07|2106.57|2108.07|2106.57|2107.6|2106.1|0
1648447670000|2022-03-28 06:07:50|2108.15|2106.65|2108.54|2107.04|2108.54|2107.04|2108.07|2106.57|0
1648447680000|2022-03-28 06:08:00|2108.53|2107.03|2108.07|2106.57|2108.54|2107.04|2108.07|2106.57|0
1648447690000|2022-03-28 06:08:10|2108.23|2106.73|2108.54|2107.04|2108.54|2107.04|2108.23|2106.73|0
1648447710000|2022-03-28 06:08:30|2108.51|2107.01|2108.51|2107.01|2108.51|2107.01|2108.51|2107.01|0
1648447730000|2022-03-28 06:08:50|2108.28|2106.78|2108.04|2106.54|2108.28|2106.78|2107.81|2106.31|0
1648447780000|2022-03-28 06:09:40|2107.89|2106.39|2108.04|2106.54|2108.04|2106.54|2107.58|2106.08|0
1648447790000|2022-03-28 06:09:50|2108.03|2106.53|2108.03|2106.53|2108.03|2106.53|2108.03|2106.53|0
1648447800000|2022-03-28 06:10:00|2107.88|2106.38|2107.8|2106.3|2107.88|2106.38|2107.57|2106.07|0
1648447810000|2022-03-28 06:10:10|2107.72|2106.22|2107.57|2106.07|2107.8|2106.3|2107.57|2106.07|0
1648447840000|2022-03-28 06:10:40|2107.41|2105.91|2107.1|2105.6|2107.41|2105.91|2107.1|2105.6|0
1648447870000|2022-03-28 06:11:10|2107.26|2105.76|2107.57|2106.07|2107.57|2106.07|2107.26|2105.76|0
1648447910000|2022-03-28 06:11:50|2107.41|2105.91|2107.1|2105.6|2107.41|2105.91|2107.1|2105.6|0
1648447950000|2022-03-28 06:12:30|2106.94|2105.44|2106.32|2104.82|2106.94|2105.44|2106.17|2104.67|0
1648447960000|2022-03-28 06:12:40|2106.63|2105.13|2106.63|2105.13|2106.63|2105.13|2106.63|2105.13|0
1648447990000|2022-03-28 06:13:10|2106.64|2105.14|2107.1|2105.6|2107.11|2105.61|2106.64|2105.14|0
1648448010000|2022-03-28 06:13:30|2107.11|2105.61|2107.1|2105.6|2107.11|2105.61|2107.1|2105.6|0
1648448030000|2022-03-28 06:13:50|2107.11|2105.61|2107.11|2105.61|2107.34|2105.84|2107.11|2105.61|0
1648448040000|2022-03-28 06:14:00|2107.19|2105.69|2107.58|2106.08|2107.58|2106.08|2107.19|2105.69|0
1648448050000|2022-03-28 06:14:10|2107.74|2106.24|2108.04|2106.54|2108.05|2106.55|2107.74|2106.24|0
1648448060000|2022-03-28 06:14:20|2107.96|2106.46|2108.04|2106.54|2108.04|2106.54|2107.81|2106.31|0
1648448070000|2022-03-28 06:14:30|2108.05|2106.55|2108.51|2107.01|2108.51|2107.01|2108.05|2106.55|0
1648448080000|2022-03-28 06:14:40|2108.43|2106.93|2108.51|2107.01|2108.51|2107.01|2108.05|2106.55|0
1648448120000|2022-03-28 06:15:20|2108.52|2107.02|2108.51|2107.01|2108.52|2107.02|2108.51|2107.01|0
1648448130000|2022-03-28 06:15:30|2108.43|2106.93|2108.05|2106.55|2108.51|2107.01|2108.05|2106.55|0
1648448150000|2022-03-28 06:15:50|2108.21|2106.71|2108.52|2107.02|2108.52|2107.02|2108.21|2106.71|0
1648448160000|2022-03-28 06:16:00|2108.51|2107.01|2108.05|2106.55|2108.51|2107.01|2108.05|2106.55|0
1648448170000|2022-03-28 06:16:10|2108.04|2106.54|2108.04|2106.54|2108.04|2106.54|2107.57|2106.07|0
1648448190000|2022-03-28 06:16:30|2108.05|2106.55|2108.51|2107.01|2108.51|2107.01|2108.05|2106.55|0
1648448210000|2022-03-28 06:16:50|2108.35|2106.85|2108.04|2106.54|2108.35|2106.85|2108.04|2106.54|0
1648448220000|2022-03-28 06:17:00|2107.96|2106.46|2108.04|2106.54|2108.04|2106.54|2107.81|2106.31|0
1648448230000|2022-03-28 06:17:10|2108.05|2106.55|2108.51|2107.01|2108.51|2107.01|2108.05|2106.55|0
1648448280000|2022-03-28 06:18:00|2108.36|2106.86|2108.05|2106.55|2108.36|2106.86|2108.05|2106.55|0
1648448290000|2022-03-28 06:18:10|2108.36|2106.86|2108.98|2107.48|2108.98|2107.48|2108.36|2106.86|0
1648448310000|2022-03-28 06:18:30|2108.97|2107.47|2108.98|2107.48|2108.98|2107.48|2108.51|2107.01|0
1648448320000|2022-03-28 06:18:40|2108.97|2107.47|2108.97|2107.47|2108.97|2107.47|2108.97|2107.47|0
1648448330000|2022-03-28 06:18:50|2108.98|2107.48|2108.98|2107.48|2108.98|2107.48|2108.97|2107.47|0
1648448340000|2022-03-28 06:19:00|2108.97|2107.47|2108.51|2107.01|2108.97|2107.47|2108.51|2107.01|0
1648448360000|2022-03-28 06:19:20|2108.67|2107.17|2108.98|2107.48|2108.98|2107.48|2108.67|2107.17|0
1648448390000|2022-03-28 06:19:50|2109.14|2107.64|2109.44|2107.94|2109.44|2107.94|2109.14|2107.64|0
1648448420000|2022-03-28 06:20:20|2109.36|2107.86|2109.44|2107.94|2109.44|2107.94|2108.98|2107.48|0
1648448440000|2022-03-28 06:20:40|2109.36|2107.86|2109.44|2107.94|2109.44|2107.94|2109.21|2107.71|0
1648448480000|2022-03-28 06:21:20|2109.29|2107.79|2109.44|2107.94|2109.44|2107.94|2108.98|2107.48|0
1648448510000|2022-03-28 06:21:50|2109.45|2107.95|2109.45|2107.95|2109.45|2107.95|2109.45|2107.95|0
1648448520000|2022-03-28 06:22:00|2109.44|2107.94|2109.45|2107.95|2109.45|2107.95|2109.44|2107.94|0
1648448530000|2022-03-28 06:22:10|2109.44|2107.94|2108.98|2107.48|2109.45|2107.95|2108.98|2107.48|0
1648448570000|2022-03-28 06:22:50|2109.14|2107.64|2109.45|2107.95|2109.45|2107.95|2109.14|2107.64|0
1648448650000|2022-03-28 06:24:10|2109.61|2108.11|2109.92|2108.42|2110.38|2108.88|2109.61|2108.11|0
1648448660000|2022-03-28 06:24:20|2110.07|2108.57|2110.86|2109.36|2110.86|2109.36|2110.07|2108.57|0
1648448670000|2022-03-28 06:24:30|2110.93|2109.43|2111.32|2109.82|2111.32|2109.82|2110.93|2109.43|0
1648448680000|2022-03-28 06:24:40|2111.48|2109.98|2111.79|2110.29|2111.79|2110.29|2111.48|2109.98|0
1648448690000|2022-03-28 06:24:50|2111.71|2110.21|2111.32|2109.82|2111.71|2110.21|2111.32|2109.82|0
1648448700000|2022-03-28 06:25:00|2111.48|2109.98|2111.32|2109.82|2111.79|2110.29|2111.32|2109.82|0
1648448710000|2022-03-28 06:25:10|2111.16|2109.66|2110.94|2109.44|2111.33|2109.83|2110.85|2109.35|0
1648448720000|2022-03-28 06:25:20|2111.09|2109.59|2110.87|2109.37|2111.09|2109.59|2110.86|2109.36|0
1648448740000|2022-03-28 06:25:40|2110.79|2109.29|2110.4|2108.9|2110.79|2109.29|2110.4|2108.9|0
1648448750000|2022-03-28 06:25:50|2110.41|2108.91|2110.39|2108.89|2110.41|2108.91|2110.39|2108.89|0
1648448760000|2022-03-28 06:26:00|2110.23|2108.73|2109.92|2108.42|2110.23|2108.73|2109.92|2108.42|0
1648448770000|2022-03-28 06:26:10|2109.77|2108.27|2109.46|2107.96|2109.77|2108.27|2109.46|2107.96|0
1648448780000|2022-03-28 06:26:20|2109.45|2107.95|2109.45|2107.95|2109.46|2107.96|2109.45|2107.95|0
1648448820000|2022-03-28 06:27:00|2109.29|2107.79|2109.92|2108.42|2109.92|2108.42|2108.98|2107.48|0
1648448850000|2022-03-28 06:27:30|2109.77|2108.27|2109.46|2107.96|2109.77|2108.27|2109.46|2107.96|0
1648448860000|2022-03-28 06:27:40|2109.54|2108.04|2109.93|2108.43|2109.93|2108.43|2109.54|2108.04|0
1648448910000|2022-03-28 06:28:30|2109.85|2108.35|2109.46|2107.96|2109.85|2108.35|2109.46|2107.96|0
1648448930000|2022-03-28 06:28:50|2109.62|2108.12|2109.92|2108.42|2110.16|2108.66|2109.62|2108.12|0
1648448940000|2022-03-28 06:29:00|2109.93|2108.43|2110.39|2108.89|2110.39|2108.89|2109.93|2108.43|0
1648448970000|2022-03-28 06:29:30|2110.23|2108.73|2109.92|2108.42|2110.23|2108.73|2109.92|2108.42|0
1648448980000|2022-03-28 06:29:40|2110.08|2108.58|2109.92|2108.42|2110.39|2108.89|2109.92|2108.42|0
1648449000000|2022-03-28 06:30:00|2109.84|2108.34|2109.92|2108.42|2109.92|2108.42|2109.69|2108.19|0
1648449040000|2022-03-28 06:30:40|2110.08|2108.58|2110.39|2108.89|2110.39|2108.89|2110.08|2108.58|0
1648449050000|2022-03-28 06:30:50|2110.23|2108.73|2110.39|2108.89|2110.39|2108.89|2109.92|2108.42|0
1648449060000|2022-03-28 06:31:00|2110.55|2109.05|2110.86|2109.36|2110.86|2109.36|2110.55|2109.05|0
1648449070000|2022-03-28 06:31:10|2111.32|2109.82|2111.33|2109.83|2111.33|2109.83|2111.32|2109.82|0
1648449080000|2022-03-28 06:31:20|2111.41|2109.91|2111.79|2110.29|2111.79|2110.29|2111.41|2109.91|0
1648449090000|2022-03-28 06:31:30|||||||||1
1648449210000|2022-03-28 06:33:30|2112.08|2110.68|2112.08|2110.68|2112.08|2110.68|2112.08|2110.68|0
1648449230000|2022-03-28 06:33:50|2112.21|2110.81|2113.83|2112.43|2113.83|2112.43|2112.21|2110.81|1
1648449240000|2022-03-28 06:34:00|2113.21|2111.81|2113.33|2111.93|2113.33|2111.93|2113.21|2111.81|0
1648449250000|2022-03-28 06:34:10|2112.83|2111.43|2112.83|2111.43|2112.96|2111.56|2112.83|2111.43|1
1648449260000|2022-03-28 06:34:20|2113.33|2111.93|2113.33|2111.93|2113.33|2111.93|2113.33|2111.93|0
1648449270000|2022-03-28 06:34:30|2112.83|2111.43|2112.83|2111.43|2112.83|2111.43|2112.83|2111.43|0
1648449280000|2022-03-28 06:34:40|2112.58|2111.18|2111.83|2110.43|2112.58|2111.18|2111.83|2110.43|5
1648449300000|2022-03-28 06:35:00|2111.96|2110.56|2111.96|2110.56|2111.96|2110.56|2111.96|2110.56|1
1648449330000|2022-03-28 06:35:30|2112.58|2111.18|2112.58|2111.18|2112.58|2111.18|2112.58|2111.18|2
1648449340000|2022-03-28 06:35:40|2112.71|2111.31|2113.08|2111.68|2113.08|2111.68|2112.71|2111.31|0
1648449360000|2022-03-28 06:36:00|2113.21|2111.81|2113.21|2111.81|2113.21|2111.81|2113.21|2111.81|0
1648449370000|2022-03-28 06:36:10|2113.33|2111.93|2113.33|2111.93|2113.33|2111.93|2113.33|2111.93|0
1648449390000|2022-03-28 06:36:30|2115.21|2113.81|2115.21|2113.81|2115.21|2113.81|2115.21|2113.81|10
1648449410000|2022-03-28 06:36:50|2115.08|2113.68|2115.08|2113.68|2115.08|2113.68|2115.08|2113.68|0
1648449420000|2022-03-28 06:37:00|2115.21|2113.81|2115.21|2113.81|2115.21|2113.81|2115.21|2113.81|0
1648449440000|2022-03-28 06:37:20|2113.46|2112.06|2113.46|2112.06|2113.46|2112.06|2113.46|2112.06|0
1648449450000|2022-03-28 06:37:30|2114.83|2113.43|2114.83|2113.43|2114.83|2113.43|2114.83|2113.43|0
1648449460000|2022-03-28 06:37:40|||||||||1
1648449480000|2022-03-28 06:38:00|2114.71|2113.31|2114.83|2113.43|2114.83|2113.43|2114.71|2113.31|0
1648449500000|2022-03-28 06:38:20|2114.71|2113.31|2114.46|2113.06|2114.71|2113.31|2114.46|2113.06|0
1648449520000|2022-03-28 06:38:40|2114.71|2113.31|2114.71|2113.31|2114.71|2113.31|2114.71|2113.31|0
1648449540000|2022-03-28 06:39:00|2114.58|2113.18|2114.46|2113.06|2114.71|2113.31|2114.46|2113.06|0
1648449600000|2022-03-28 06:40:00|2114.33|2112.93|2114.58|2113.18|2114.58|2113.18|2114.33|2112.93|0
1648449660000|2022-03-28 06:41:00|2114.33|2112.93|2114.71|2113.31|2114.71|2113.31|2114.33|2112.93|0
1648449720000|2022-03-28 06:42:00|2114.33|2112.93|2114.83|2113.43|2114.83|2113.43|2114.33|2112.93|0
1648449740000|2022-03-28 06:42:20|2114.71|2113.31|2114.71|2113.31|2114.71|2113.31|2114.71|2113.31|0
1648449750000|2022-03-28 06:42:30|2114.21|2112.81|2113.58|2112.18|2114.21|2112.81|2113.58|2112.18|5
1648449760000|2022-03-28 06:42:40|2114.21|2112.81|2114.21|2112.81|2114.21|2112.81|2114.21|2112.81|0
1648449780000|2022-03-28 06:43:00|2114.33|2112.93|2114.33|2112.93|2114.33|2112.93|2114.33|2112.93|0
1648449800000|2022-03-28 06:43:20|2113.46|2112.06|2113.46|2112.06|2113.46|2112.06|2113.46|2112.06|0
1648449820000|2022-03-28 06:43:40|||||||||1
1648449840000|2022-03-28 06:44:00|2113.33|2111.93|2113.46|2112.06|2113.46|2112.06|2113.33|2111.93|0
1648449850000|2022-03-28 06:44:10|2113.33|2111.93|2113.33|2111.93|2113.33|2111.93|2113.33|2111.93|0
1648449860000|2022-03-28 06:44:20|||||||||5
1648449870000|2022-03-28 06:44:30|2113.08|2111.68|2113.08|2111.68|2113.08|2111.68|2113.08|2111.68|1
1648449900000|2022-03-28 06:45:00|2113.21|2111.81|2113.21|2111.81|2113.21|2111.81|2113.21|2111.81|0
1648449940000|2022-03-28 06:45:40|2113.08|2111.68|2113.08|2111.68|2113.08|2111.68|2113.08|2111.68|0
1648449960000|2022-03-28 06:46:00|2112.96|2111.56|2113.08|2111.68|2113.08|2111.68|2112.96|2111.56|0
1648450020000|2022-03-28 06:47:00|2112.96|2111.56|2113.21|2111.81|2113.21|2111.81|2112.96|2111.56|0
1648450050000|2022-03-28 06:47:30|||||||||1
1648450080000|2022-03-28 06:48:00|2112.96|2111.56|2113.08|2111.68|2113.08|2111.68|2112.96|2111.56|7
1648450090000|2022-03-28 06:48:10|||||||||1
1648450140000|2022-03-28 06:49:00|2112.96|2111.56|2113.21|2111.81|2113.21|2111.81|2112.96|2111.56|0
1648450200000|2022-03-28 06:50:00|2112.96|2111.56|2113.08|2111.68|2113.08|2111.68|2112.96|2111.56|0
1648450260000|2022-03-28 06:51:00|2111.58|2110.18|2111.71|2110.31|2111.71|2110.31|2111.58|2110.18|0
1648450300000|2022-03-28 06:51:40|2111.58|2110.18|2111.58|2110.18|2111.58|2110.18|2111.58|2110.18|0
1648450310000|2022-03-28 06:51:50|2111.46|2110.06|2111.46|2110.06|2111.46|2110.06|2111.46|2110.06|0
1648450320000|2022-03-28 06:52:00|2111.33|2109.93|2111.58|2110.18|2111.58|2110.18|2111.33|2109.93|0
1648450350000|2022-03-28 06:52:30|2111.46|2110.06|2111.58|2110.18|2111.58|2110.18|2111.46|2110.06|0
1648450360000|2022-03-28 06:52:40|2111.71|2110.31|2111.71|2110.31|2111.71|2110.31|2111.71|2110.31|0
1648450370000|2022-03-28 06:52:50|2111.83|2110.43|2111.83|2110.43|2111.83|2110.43|2111.83|2110.43|0
1648450380000|2022-03-28 06:53:00|2111.96|2110.56|2111.96|2110.56|2111.96|2110.56|2111.96|2110.56|0
1648450400000|2022-03-28 06:53:20|2111.83|2110.43|2111.83|2110.43|2111.83|2110.43|2111.83|2110.43|0
1648450440000|2022-03-28 06:54:00|2111.96|2110.56|2111.96|2110.56|2111.96|2110.56|2111.96|2110.56|0
1648450470000|2022-03-28 06:54:30|2111.71|2110.31|2111.71|2110.31|2111.71|2110.31|2111.71|2110.31|0
1648450500000|2022-03-28 06:55:00|2112.69|2111.19|2112.22|2110.72|2113.16|2111.66|2112.22|2110.72|0
1648450510000|2022-03-28 06:55:10|2112.38|2110.88|2112.69|2111.19|2112.69|2111.19|2112.38|2110.88|0
1648450540000|2022-03-28 06:55:40|2112.61|2111.11|2112.22|2110.72|2112.61|2111.11|2112.22|2110.72|0
1648450550000|2022-03-28 06:55:50|2112.3|2110.8|2112.45|2110.95|2112.45|2110.95|2112.3|2110.8|0
1648450560000|2022-03-28 06:56:00|2112.38|2110.88|2112.38|2110.88|2112.38|2110.88|2112.22|2110.72|0
1648450570000|2022-03-28 06:56:10|2112.69|2111.19|2112.46|2110.96|2112.69|2111.19|2112.46|2110.96|0
1648450580000|2022-03-28 06:56:20|2112.45|2110.95|2112.46|2110.96|2112.46|2110.96|2112.45|2110.95|0
1648450590000|2022-03-28 06:56:30|2112.53|2111.03|2112.69|2111.19|2112.69|2111.19|2112.45|2110.95|0
1648450610000|2022-03-28 06:56:50|2112.84|2111.34|2113.15|2111.65|2113.15|2111.65|2112.84|2111.34|0
1648450630000|2022-03-28 06:57:10|2113.09|2111.59|2113.56|2112.06|2113.56|2112.06|2113.09|2111.59|0
1648450640000|2022-03-28 06:57:20|2113.4|2111.9|2113.09|2111.59|2113.4|2111.9|2113.09|2111.59|0
1648450670000|2022-03-28 06:57:50|2113.25|2111.75|2113.56|2112.06|2113.56|2112.06|2113.25|2111.75|0
1648450690000|2022-03-28 06:58:10|2113.4|2111.9|2113.09|2111.59|2113.56|2112.06|2113.09|2111.59|0
1648450700000|2022-03-28 06:58:20|2112.93|2111.43|2113.09|2111.59|2113.09|2111.59|2112.62|2111.12|0
1648450710000|2022-03-28 06:58:30|2113.01|2111.51|2112.15|2110.65|2113.01|2111.51|2112.15|2110.65|0
1648450720000|2022-03-28 06:58:40|2112.23|2110.73|2112.16|2110.66|2112.62|2111.12|2112.16|2110.66|0
1648450730000|2022-03-28 06:58:50|2112.31|2110.81|2113.09|2111.59|2113.09|2111.59|2112.31|2110.81|0
1648450750000|2022-03-28 06:59:10|2113.25|2111.75|2114.02|2112.52|2114.02|2112.52|2113.25|2111.75|0
1648450760000|2022-03-28 06:59:20|2113.87|2112.37|2113.79|2112.29|2114.02|2112.52|2113.56|2112.06|0
1648450770000|2022-03-28 06:59:30|2113.87|2112.37|2114.02|2112.52|2114.26|2112.76|2113.87|2112.37|0
1648450780000|2022-03-28 06:59:40|2113.95|2112.45|2113.56|2112.06|2114.02|2112.52|2113.56|2112.06|0
1648450790000|2022-03-28 06:59:50|2113.4|2111.9|2112.63|2111.13|2113.4|2111.9|2112.63|2111.13|0
1648450800000|2022-03-28 07:00:00|2112.78|2111.28|2114.26|2113.76|2115.01|2114.51|2112.62|2111.12|71
1648450810000|2022-03-28 07:00:10|2114.76|2114.26|2115.01|2114.51|2115.13|2114.63|2114.51|2114.01|53
1648450820000|2022-03-28 07:00:20|2115.13|2114.63|2116.13|2115.63|2116.76|2116.26|2115.13|2114.63|108
1648450830000|2022-03-28 07:00:30|2115.76|2115.26|2114.76|2114.26|2115.76|2115.26|2114.76|2114.26|148
1648450840000|2022-03-28 07:00:40|2114.51|2114.01|2114.51|2114.01|2114.51|2114.01|2114.38|2113.88|28
1648450850000|2022-03-28 07:00:50|2114.76|2114.26|2114.13|2113.63|2115.01|2114.51|2114.13|2113.63|60
1648450860000|2022-03-28 07:01:00|2114.38|2113.88|2114.38|2113.88|2114.38|2113.88|2113.76|2113.26|113
1648450870000|2022-03-28 07:01:10|2114.01|2113.51|2114.13|2113.63|2114.13|2113.63|2113.88|2113.38|29
1648450880000|2022-03-28 07:01:20|2114.26|2113.76|2114.26|2113.76|2114.38|2113.88|2113.76|2113.26|76
1648450890000|2022-03-28 07:01:30|2114.38|2113.88|2114.13|2113.63|2114.38|2113.88|2114.01|2113.51|199
1648450900000|2022-03-28 07:01:40|2114.26|2113.76|2114.26|2113.76|2114.51|2114.01|2114.13|2113.63|92
1648450910000|2022-03-28 07:01:50|2114.38|2113.88|2114.38|2113.88|2114.51|2114.01|2114.38|2113.88|257
1648450920000|2022-03-28 07:02:00|2114.51|2114.01|2116.38|2115.88|2116.51|2116.01|2114.38|2113.88|250
1648450930000|2022-03-28 07:02:10|2116.51|2116.01|2116.26|2115.76|2116.76|2116.26|2116.26|2115.76|44
1648450940000|2022-03-28 07:02:20|2116.38|2115.88|2116.51|2116.01|2116.51|2116.01|2116.38|2115.88|8
1648450950000|2022-03-28 07:02:30|2116.63|2116.13|2116.13|2115.63|2116.63|2116.13|2116.13|2115.63|36
1648450960000|2022-03-28 07:02:40|2116.26|2115.76|2117.26|2116.76|2117.38|2116.88|2116.26|2115.76|67
1648450970000|2022-03-28 07:02:50|2117.38|2116.88|2117.13|2116.63|2117.38|2116.88|2117.13|2116.63|14
1648450980000|2022-03-28 07:03:00|2116.88|2116.38|2117.13|2116.63|2117.26|2116.76|2116.88|2116.38|66
1648450990000|2022-03-28 07:03:10|2117.26|2116.76|2117.26|2116.76|2117.38|2116.88|2117.26|2116.76|13
1648451000000|2022-03-28 07:03:20|2117.38|2116.88|2117.26|2116.76|2117.51|2117.01|2117.13|2116.63|63
1648451010000|2022-03-28 07:03:30|2116.88|2116.38|2116.88|2116.38|2116.88|2116.38|2116.51|2116.01|34
1648451020000|2022-03-28 07:03:40|2117.01|2116.51|2117.26|2116.76|2117.38|2116.88|2117.01|2116.51|361
1648451030000|2022-03-28 07:03:50|2117.38|2116.88|2118.88|2118.38|2118.88|2118.38|2117.26|2116.76|200
1648451040000|2022-03-28 07:04:00|2119.13|2118.63|2119.38|2118.88|2120.26|2119.76|2119.13|2118.63|56
1648451050000|2022-03-28 07:04:10|2119.76|2119.26|2120.26|2119.76|2120.51|2120.01|2119.76|2119.26|74
1648451060000|2022-03-28 07:04:20|2120.13|2119.63|2119.63|2119.13|2120.26|2119.76|2119.26|2118.76|84
1648451070000|2022-03-28 07:04:30|2119.51|2119.01|2120.26|2119.76|2120.26|2119.76|2119.51|2119.01|64
1648451080000|2022-03-28 07:04:40|2120.51|2120.01|2120.63|2120.13|2120.63|2120.13|2120.51|2120.01|57
1648451090000|2022-03-28 07:04:50|2120.88|2120.38|2121.01|2120.51|2121.01|2120.51|2120.88|2120.38|41
1648451100000|2022-03-28 07:05:00|2121.51|2121.01|2123.01|2122.51|2123.01|2122.51|2121.38|2120.88|78
1648451110000|2022-03-28 07:05:10|2123.13|2122.63|2123.01|2122.51|2123.51|2123.01|2122.88|2122.38|39
1648451120000|2022-03-28 07:05:20|2123.13|2122.63|2122.88|2122.38|2123.51|2123.01|2122.76|2122.26|30
1648451130000|2022-03-28 07:05:30|2122.76|2122.26|2122.63|2122.13|2123.13|2122.63|2122.63|2122.13|20
1648451140000|2022-03-28 07:05:40|2122.51|2122.01|2122.63|2122.13|2123.26|2122.76|2122.51|2122.01|37
1648451150000|2022-03-28 07:05:50|2122.88|2122.38|2123.01|2122.51|2123.01|2122.51|2122.88|2122.38|5
1648451160000|2022-03-28 07:06:00|2123.26|2122.76|2124.13|2123.63|2124.38|2123.88|2123.26|2122.76|107
1648451170000|2022-03-28 07:06:10|2124.01|2123.51|2123.76|2123.26|2124.01|2123.51|2123.63|2123.13|17
1648451180000|2022-03-28 07:06:20|2123.88|2123.38|2124.01|2123.51|2124.01|2123.51|2123.63|2123.13|4
1648451190000|2022-03-28 07:06:30|2124.13|2123.63|2125.26|2124.76|2125.26|2124.76|2124.13|2123.63|60
1648451200000|2022-03-28 07:06:40|2125.38|2124.88|2126.01|2125.51|2126.51|2126.01|2125.38|2124.88|117
1648451210000|2022-03-28 07:06:50|2125.88|2125.38|2125.38|2124.88|2126.13|2125.63|2125.38|2124.88|55
1648451220000|2022-03-28 07:07:00|2125.51|2125.01|2124.76|2124.26|2125.76|2125.26|2124.76|2124.26|47
1648451230000|2022-03-28 07:07:10|2124.88|2124.38|2126.51|2126.01|2126.51|2126.01|2124.76|2124.26|26
1648451240000|2022-03-28 07:07:20|2126.63|2126.13|2126.26|2125.76|2127.01|2126.51|2126.26|2125.76|48
1648451250000|2022-03-28 07:07:30|2126.13|2125.63|2126.63|2126.13|2126.76|2126.26|2126.13|2125.63|13
1648451260000|2022-03-28 07:07:40|2126.76|2126.26|2126.51|2126.01|2127.01|2126.51|2126.51|2126.01|14
1648451270000|2022-03-28 07:07:50|2126.76|2126.26|2126.63|2126.13|2126.76|2126.26|2126.51|2126.01|5
1648451280000|2022-03-28 07:08:00|2126.76|2126.26|2126.88|2126.38|2127.01|2126.51|2126.76|2126.26|32
1648451290000|2022-03-28 07:08:10|2127.13|2126.63|2127.13|2126.63|2127.13|2126.63|2127.13|2126.63|4
1648451300000|2022-03-28 07:08:20|2127.26|2126.76|2126.38|2125.88|2127.26|2126.76|2126.38|2125.88|49
1648451310000|2022-03-28 07:08:30|2126.26|2125.76|2126.13|2125.63|2126.26|2125.76|2126.13|2125.63|11
1648451320000|2022-03-28 07:08:40|2126.26|2125.76|2125.76|2125.26|2126.26|2125.76|2125.76|2125.26|24
1648451330000|2022-03-28 07:08:50|2125.63|2125.13|2124.51|2124.01|2125.63|2125.13|2124.51|2124.01|36
1648451340000|2022-03-28 07:09:00|2124.63|2124.13|2126.13|2125.63|2126.38|2125.88|2124.63|2124.13|28
1648451350000|2022-03-28 07:09:10|2126.01|2125.51|2125.76|2125.26|2126.26|2125.76|2125.76|2125.26|83
1648451360000|2022-03-28 07:09:20|2125.88|2125.38|2125.26|2124.76|2126.01|2125.51|2125.26|2124.76|12
1648451370000|2022-03-28 07:09:30|2125.38|2124.88|2125.13|2124.63|2125.63|2125.13|2125.13|2124.63|14
1648451380000|2022-03-28 07:09:40|2125.01|2124.51|2125.01|2124.51|2125.01|2124.51|2124.63|2124.13|54
1648451390000|2022-03-28 07:09:50|2125.13|2124.63|2125.51|2125.01|2125.51|2125.01|2125.13|2124.63|6
1648451400000|2022-03-28 07:10:00|2125.63|2125.13|2124.76|2124.26|2125.88|2125.38|2124.76|2124.26|43
1648451410000|2022-03-28 07:10:10|2124.88|2124.38|2124.63|2124.13|2125.13|2124.63|2124.63|2124.13|22
1648451420000|2022-03-28 07:10:20|2124.88|2124.38|2122.88|2122.38|2124.88|2124.38|2122.88|2122.38|26
1648451430000|2022-03-28 07:10:30|2122.76|2122.26|2123.26|2122.76|2123.26|2122.76|2122.63|2122.13|42
1648451440000|2022-03-28 07:10:40|2123.38|2122.88|2123.51|2123.01|2123.51|2123.01|2123.38|2122.88|14
1648451450000|2022-03-28 07:10:50|2123.38|2122.88|2123.26|2122.76|2123.51|2123.01|2123.26|2122.76|18
1648451460000|2022-03-28 07:11:00|2123.38|2122.88|2121.76|2121.26|2123.51|2123.01|2121.76|2121.26|70
1648451470000|2022-03-28 07:11:10|2121.63|2121.13|2121.01|2120.51|2121.63|2121.13|2121.01|2120.51|10
1648451480000|2022-03-28 07:11:20|2121.13|2120.63|2121.88|2121.38|2122.13|2121.63|2121.13|2120.63|51
1648451490000|2022-03-28 07:11:30|2121.76|2121.26|2121.51|2121.01|2121.76|2121.26|2121.51|2121.01|6
1648451500000|2022-03-28 07:11:40|2121.63|2121.13|2121.51|2121.01|2121.88|2121.38|2121.26|2120.76|33
1648451510000|2022-03-28 07:11:50|2121.13|2120.63|2120.88|2120.38|2121.13|2120.63|2120.88|2120.38|49
1648451520000|2022-03-28 07:12:00|2121.01|2120.51|2120.88|2120.38|2121.01|2120.51|2120.88|2120.38|29
1648451530000|2022-03-28 07:12:10|2121.01|2120.51|2120.88|2120.38|2121.01|2120.51|2120.88|2120.38|15
1648451540000|2022-03-28 07:12:20|2121.01|2120.51|2120.76|2120.26|2121.13|2120.63|2120.76|2120.26|74
1648451550000|2022-03-28 07:12:30|2120.88|2120.38|2120.51|2120.01|2120.88|2120.38|2120.51|2120.01|10
1648451560000|2022-03-28 07:12:40|2120.63|2120.13|2120.76|2120.26|2120.76|2120.26|2120.51|2120.01|29
1648451570000|2022-03-28 07:12:50|2120.88|2120.38|2121.13|2120.63|2121.13|2120.63|2120.88|2120.38|9
1648451580000|2022-03-28 07:13:00|2121.26|2120.76|2121.38|2120.88|2121.51|2121.01|2121.26|2120.76|64
1648451590000|2022-03-28 07:13:10|2121.63|2121.13|2122.01|2121.51|2122.01|2121.51|2121.63|2121.13|32
1648451600000|2022-03-28 07:13:20|2122.13|2121.63|2121.88|2121.38|2122.13|2121.63|2121.88|2121.38|6
1648451610000|2022-03-28 07:13:30|2122.01|2121.51|2122.13|2121.63|2122.13|2121.63|2122.01|2121.51|9
1648451620000|2022-03-28 07:13:40|2122.01|2121.51|2121.63|2121.13|2122.01|2121.51|2121.63|2121.13|24
1648451630000|2022-03-28 07:13:50|2121.88|2121.38|2120.76|2120.26|2121.88|2121.38|2120.63|2120.13|33
1648451640000|2022-03-28 07:14:00|2120.88|2120.38|2122.01|2121.51|2122.13|2121.63|2120.88|2120.38|33
1648451650000|2022-03-28 07:14:10|2122.13|2121.63|2122.26|2121.76|2122.26|2121.76|2122.01|2121.51|18
1648451660000|2022-03-28 07:14:20|2122.13|2121.63|2122.51|2122.01|2122.76|2122.26|2122.13|2121.63|40
1648451670000|2022-03-28 07:14:30|2122.63|2122.13|2122.51|2122.01|2122.76|2122.26|2122.51|2122.01|6
1648451680000|2022-03-28 07:14:40|2122.38|2121.88|2121.88|2121.38|2122.63|2122.13|2121.88|2121.38|23
1648451690000|2022-03-28 07:14:50|2122.01|2121.51|2121.88|2121.38|2122.01|2121.51|2121.88|2121.38|3
1648451700000|2022-03-28 07:15:00|2121.76|2121.26|2121.76|2121.26|2122.01|2121.51|2121.76|2121.26|48
1648451710000|2022-03-28 07:15:10|2121.88|2121.38|2121.88|2121.38|2121.88|2121.38|2121.88|2121.38|12
1648451720000|2022-03-28 07:15:20|||||||||6
1648451730000|2022-03-28 07:15:30|2122.01|2121.51|2121.63|2121.13|2122.01|2121.51|2121.63|2121.13|12
1648451740000|2022-03-28 07:15:40|||||||||3
1648451750000|2022-03-28 07:15:50|2121.51|2121.01|2121.01|2120.51|2121.51|2121.01|2120.76|2120.26|86
1648451760000|2022-03-28 07:16:00|2121.13|2120.63|2121.01|2120.51|2121.26|2120.76|2121.01|2120.51|14
1648451770000|2022-03-28 07:16:10|2121.13|2120.63|2121.26|2120.76|2121.26|2120.76|2121.13|2120.63|19
1648451780000|2022-03-28 07:16:20|2121.38|2120.88|2121.63|2121.13|2121.63|2121.13|2121.38|2120.88|12
1648451790000|2022-03-28 07:16:30|||||||||2
1648451800000|2022-03-28 07:16:40|||||||||3
1648451810000|2022-03-28 07:16:50|||||||||2
1648451820000|2022-03-28 07:17:00|2121.88|2121.38|2121.63|2121.13|2122.13|2121.63|2121.63|2121.13|79
1648451830000|2022-03-28 07:17:10|2121.51|2121.01|2121.38|2120.88|2121.51|2121.01|2121.26|2120.76|38
1648451850000|2022-03-28 07:17:30|2121.26|2120.76|2121.38|2120.88|2121.38|2120.88|2121.26|2120.76|22
1648451860000|2022-03-28 07:17:40|2121.51|2121.01|2121.01|2120.51|2121.51|2121.01|2121.01|2120.51|39
1648451870000|2022-03-28 07:17:50|||||||||6
1648451880000|2022-03-28 07:18:00|2121.13|2120.63|2121.13|2120.63|2121.26|2120.76|2121.13|2120.63|0
1648451890000|2022-03-28 07:18:10|2121.38|2120.88|2121.51|2121.01|2121.51|2121.01|2121.38|2120.88|43
1648451900000|2022-03-28 07:18:20|2121.38|2120.88|2121.51|2121.01|2121.51|2121.01|2121.38|2120.88|20
1648451940000|2022-03-28 07:19:00|2121.63|2121.13|2122.38|2121.88|2122.38|2121.88|2121.63|2121.13|40
1648451950000|2022-03-28 07:19:10|2122.01|2121.51|2121.76|2121.26|2122.01|2121.51|2121.76|2121.26|24
1648451960000|2022-03-28 07:19:20|2121.63|2121.13|2121.63|2121.13|2121.63|2121.13|2121.63|2121.13|10
1648451970000|2022-03-28 07:19:30|2121.51|2121.01|2121.38|2120.88|2121.63|2121.13|2121.26|2120.76|45
1648451980000|2022-03-28 07:19:40|2121.13|2120.63|2120.76|2120.26|2121.13|2120.63|2120.63|2120.13|19
1648451990000|2022-03-28 07:19:50|2120.88|2120.38|2120.63|2120.13|2120.88|2120.38|2120.63|2120.13|66
1648452000000|2022-03-28 07:20:00|2120.76|2120.26|2119.63|2119.13|2120.76|2120.26|2119.63|2119.13|48
1648452010000|2022-03-28 07:20:10|2119.51|2119.01|2118.76|2118.26|2119.51|2119.01|2118.51|2118.01|39
1648452020000|2022-03-28 07:20:20|2118.63|2118.13|2117.26|2116.76|2118.63|2118.13|2117.26|2116.76|82
1648452030000|2022-03-28 07:20:30|2117.13|2116.63|2116.51|2116.01|2117.13|2116.63|2116.38|2115.88|55
1648452040000|2022-03-28 07:20:40|2116.63|2116.13|2116.63|2116.13|2116.76|2116.26|2116.51|2116.01|27
1648452050000|2022-03-28 07:20:50|2116.76|2116.26|2116.76|2116.26|2116.76|2116.26|2116.76|2116.26|12
1648452060000|2022-03-28 07:21:00|2116.88|2116.38|2117.88|2117.38|2117.88|2117.38|2116.88|2116.38|21
1648452070000|2022-03-28 07:21:10|2118.01|2117.51|2118.01|2117.51|2118.01|2117.51|2118.01|2117.51|6
1648452080000|2022-03-28 07:21:20|2118.13|2117.63|2118.01|2117.51|2118.13|2117.63|2118.01|2117.51|10
1648452090000|2022-03-28 07:21:30|2117.88|2117.38|2117.76|2117.26|2117.88|2117.38|2117.76|2117.26|17
1648452100000|2022-03-28 07:21:40|||||||||10
1648452110000|2022-03-28 07:21:50|2117.88|2117.38|2117.88|2117.38|2117.88|2117.38|2117.88|2117.38|1
1648452120000|2022-03-28 07:22:00|2118.01|2117.51|2117.88|2117.38|2118.01|2117.51|2117.63|2117.13|44
1648452130000|2022-03-28 07:22:10|2118.13|2117.63|2118.13|2117.63|2118.13|2117.63|2118.13|2117.63|0
1648452140000|2022-03-28 07:22:20|2118.26|2117.76|2118.38|2117.88|2118.38|2117.88|2118.26|2117.76|13
1648452150000|2022-03-28 07:22:30|2118.63|2118.13|2118.63|2118.13|2118.63|2118.13|2118.63|2118.13|17
1648452160000|2022-03-28 07:22:40|2119.13|2118.63|2119.13|2118.63|2119.38|2118.88|2119.13|2118.63|31
1648452170000|2022-03-28 07:22:50|||||||||2
1648452180000|2022-03-28 07:23:00|2119.26|2118.76|2119.76|2119.26|2119.88|2119.38|2119.26|2118.76|23
1648452200000|2022-03-28 07:23:20|2119.38|2118.88|2119.38|2118.88|2119.51|2119.01|2119.38|2118.88|89
1648452210000|2022-03-28 07:23:30|2119.51|2119.01|2119.76|2119.26|2119.76|2119.26|2119.51|2119.01|13
1648452220000|2022-03-28 07:23:40|2119.88|2119.38|2120.13|2119.63|2120.13|2119.63|2119.88|2119.38|14
1648452230000|2022-03-28 07:23:50|2120.26|2119.76|2120.26|2119.76|2120.26|2119.76|2120.26|2119.76|7
1648452240000|2022-03-28 07:24:00|2120.38|2119.88|2121.01|2120.51|2121.01|2120.51|2120.38|2119.88|24
1648452250000|2022-03-28 07:24:10|2121.13|2120.63|2120.88|2120.38|2121.13|2120.63|2120.88|2120.38|17
1648452260000|2022-03-28 07:24:20|2120.51|2120.01|2119.88|2119.38|2120.51|2120.01|2119.88|2119.38|22
1648452270000|2022-03-28 07:24:30|2119.63|2119.13|2119.63|2119.13|2119.63|2119.13|2119.63|2119.13|0
1648452280000|2022-03-28 07:24:40|2119.88|2119.38|2120.01|2119.51|2120.13|2119.63|2119.88|2119.38|18
1648452290000|2022-03-28 07:24:50|2120.26|2119.76|2120.51|2120.01|2120.51|2120.01|2120.01|2119.51|31
1648452300000|2022-03-28 07:25:00|2120.63|2120.13|2121.38|2120.88|2121.38|2120.88|2120.63|2120.13|25
1648452310000|2022-03-28 07:25:10|||||||||1
1648452320000|2022-03-28 07:25:20|2121.26|2120.76|2121.13|2120.63|2121.26|2120.76|2121.13|2120.63|35
1648452330000|2022-03-28 07:25:30|2121.01|2120.51|2121.01|2120.51|2121.01|2120.51|2121.01|2120.51|7
1648452340000|2022-03-28 07:25:40|2120.63|2120.13|2120.26|2119.76|2120.63|2120.13|2120.26|2119.76|17
1648452350000|2022-03-28 07:25:50|2120.38|2119.88|2120.51|2120.01|2120.51|2120.01|2120.38|2119.88|10
1648452360000|2022-03-28 07:26:00|2120.63|2120.13|2120.63|2120.13|2120.88|2120.38|2120.63|2120.13|33
1648452370000|2022-03-28 07:26:10|||||||||1
1648452380000|2022-03-28 07:26:20|2120.76|2120.26|2120.76|2120.26|2120.76|2120.26|2120.76|2120.26|6
1648452390000|2022-03-28 07:26:30|2120.51|2120.01|2120.76|2120.26|2120.76|2120.26|2120.51|2120.01|1
1648452400000|2022-03-28 07:26:40|2121.01|2120.51|2121.51|2121.01|2121.51|2121.01|2121.01|2120.51|20
1648452410000|2022-03-28 07:26:50|2121.63|2121.13|2121.01|2120.51|2121.76|2121.26|2121.01|2120.51|59
1648452420000|2022-03-28 07:27:00|2121.13|2120.63|2120.38|2119.88|2121.13|2120.63|2120.38|2119.88|21
1648452430000|2022-03-28 07:27:10|2119.51|2119.01|2119.38|2118.88|2119.51|2119.01|2119.38|2118.88|35
1648452440000|2022-03-28 07:27:20|2119.26|2118.76|2120.13|2119.63|2120.13|2119.63|2119.26|2118.76|8
1648452450000|2022-03-28 07:27:30|||||||||2
1648452460000|2022-03-28 07:27:40|2120.26|2119.76|2120.26|2119.76|2120.26|2119.76|2120.26|2119.76|21
1648452470000|2022-03-28 07:27:50|2120.13|2119.63|2120.13|2119.63|2120.13|2119.63|2120.13|2119.63|1
1648452480000|2022-03-28 07:28:00|2120.26|2119.76|2121.13|2120.63|2121.51|2121.01|2120.26|2119.76|63
1648452490000|2022-03-28 07:28:10|2121.26|2120.76|2121.88|2121.38|2121.88|2121.38|2121.26|2120.76|49
1648452500000|2022-03-28 07:28:20|2121.51|2121.01|2121.88|2121.38|2121.88|2121.38|2121.51|2121.01|23
1648452510000|2022-03-28 07:28:30|2122.01|2121.51|2122.01|2121.51|2122.01|2121.51|2122.01|2121.51|20
1648452520000|2022-03-28 07:28:40|2121.63|2121.13|2121.63|2121.13|2121.63|2121.13|2121.63|2121.13|15
1648452530000|2022-03-28 07:28:50|2121.51|2121.01|2121.63|2121.13|2121.63|2121.13|2121.51|2121.01|16
1648452540000|2022-03-28 07:29:00|2121.76|2121.26|2123.01|2122.51|2123.01|2122.51|2121.76|2121.26|107
1648452550000|2022-03-28 07:29:10|2123.13|2122.63|2123.26|2122.76|2123.51|2123.01|2123.13|2122.63|41
1648452560000|2022-03-28 07:29:20|||||||||3
1648452570000|2022-03-28 07:29:30|2123.38|2122.88|2123.38|2122.88|2123.38|2122.88|2123.38|2122.88|14
1648452580000|2022-03-28 07:29:40|2123.26|2122.76|2123.26|2122.76|2123.26|2122.76|2123.26|2122.76|13
1648452600000|2022-03-28 07:30:00|2123.38|2122.88|2123.63|2123.13|2123.63|2123.13|2123.26|2122.76|17
1648452610000|2022-03-28 07:30:10|2123.76|2123.26|2124.26|2123.76|2124.63|2124.13|2123.76|2123.26|121
1648452620000|2022-03-28 07:30:20|2124.51|2124.01|2124.51|2124.01|2124.51|2124.01|2124.51|2124.01|62
1648452630000|2022-03-28 07:30:30|||||||||2
1648452640000|2022-03-28 07:30:40|2124.63|2124.13|2124.13|2123.63|2124.63|2124.13|2124.01|2123.51|56
1648452650000|2022-03-28 07:30:50|2123.88|2123.38|2124.51|2124.01|2124.51|2124.01|2123.88|2123.38|25
1648452660000|2022-03-28 07:31:00|2124.63|2124.13|2124.63|2124.13|2125.38|2124.88|2124.63|2124.13|55
1648452670000|2022-03-28 07:31:10|2124.13|2123.63|2124.01|2123.51|2124.26|2123.76|2124.01|2123.51|58
1648452680000|2022-03-28 07:31:20|2123.88|2123.38|2124.01|2123.51|2124.01|2123.51|2123.63|2123.13|27
1648452690000|2022-03-28 07:31:30|2124.26|2123.76|2124.26|2123.76|2124.38|2123.88|2124.26|2123.76|18
1648452700000|2022-03-28 07:31:40|2124.38|2123.88|2124.38|2123.88|2124.63|2124.13|2124.38|2123.88|15
1648452710000|2022-03-28 07:31:50|2124.51|2124.01|2124.76|2124.26|2124.88|2124.38|2124.51|2124.01|42
1648452720000|2022-03-28 07:32:00|2125.01|2124.51|2125.13|2124.63|2125.51|2125.01|2125.01|2124.51|54
1648452730000|2022-03-28 07:32:10|2125.01|2124.51|2124.76|2124.26|2125.01|2124.51|2124.76|2124.26|24
1648452740000|2022-03-28 07:32:20|2124.88|2124.38|2124.88|2124.38|2124.88|2124.38|2124.88|2124.38|0
1648452750000|2022-03-28 07:32:30|2125.01|2124.51|2125.26|2124.76|2125.26|2124.76|2125.01|2124.51|30
1648452760000|2022-03-28 07:32:40|2125.51|2125.01|2126.13|2125.63|2126.26|2125.76|2125.51|2125.01|82
1648452770000|2022-03-28 07:32:50|2125.63|2125.13|2125.13|2124.63|2125.63|2125.13|2125.13|2124.63|53
1648452780000|2022-03-28 07:33:00|2125.26|2124.76|2125.13|2124.63|2125.51|2125.01|2125.01|2124.51|27
1648452790000|2022-03-28 07:33:10|2125.01|2124.51|2124.51|2124.01|2125.13|2124.63|2124.38|2123.88|18
1648452800000|2022-03-28 07:33:20|||||||||2
1648452810000|2022-03-28 07:33:30|2124.88|2124.38|2124.88|2124.38|2124.88|2124.38|2124.88|2124.38|17
1648452820000|2022-03-28 07:33:40|2125.01|2124.51|2125.01|2124.51|2125.01|2124.51|2125.01|2124.51|0
1648452830000|2022-03-28 07:33:50|2124.76|2124.26|2124.51|2124.01|2124.76|2124.26|2124.51|2124.01|24
1648452840000|2022-03-28 07:34:00|2124.63|2124.13|2124.63|2124.13|2124.76|2124.26|2124.63|2124.13|26
1648452850000|2022-03-28 07:34:10|||||||||1
1648452860000|2022-03-28 07:34:20|2124.51|2124.01|2124.88|2124.38|2124.88|2124.38|2124.51|2124.01|43
1648452870000|2022-03-28 07:34:30|2124.51|2124.01|2124.51|2124.01|2124.51|2124.01|2124.51|2124.01|14
1648452880000|2022-03-28 07:34:40|2124.38|2123.88|2124.38|2123.88|2124.38|2123.88|2124.38|2123.88|22
1648452890000|2022-03-28 07:34:50|2124.51|2124.01|2124.63|2124.13|2124.63|2124.13|2124.51|2124.01|12
1648452900000|2022-03-28 07:35:00|2124.76|2124.26|2125.13|2124.63|2125.26|2124.76|2124.76|2124.26|22
1648452910000|2022-03-28 07:35:10|2124.51|2124.01|2124.76|2124.26|2124.76|2124.26|2124.51|2124.01|27
1648452920000|2022-03-28 07:35:20|2124.63|2124.13|2124.26|2123.76|2124.63|2124.13|2124.26|2123.76|25
1648452930000|2022-03-28 07:35:30|2124.38|2123.88|2124.38|2123.88|2124.38|2123.88|2124.38|2123.88|9
1648452940000|2022-03-28 07:35:40|2124.51|2124.01|2124.88|2124.38|2124.88|2124.38|2124.51|2124.01|11
1648452950000|2022-03-28 07:35:50|||||||||2
1648452960000|2022-03-28 07:36:00|2125.01|2124.51|2124.63|2124.13|2125.01|2124.51|2124.63|2124.13|30
1648452970000|2022-03-28 07:36:10|2124.51|2124.01|2123.26|2122.76|2124.51|2124.01|2123.26|2122.76|30
1648452980000|2022-03-28 07:36:20|2123.38|2122.88|2124.01|2123.51|2124.01|2123.51|2123.38|2122.88|27
1648452990000|2022-03-28 07:36:30|2124.26|2123.76|2124.26|2123.76|2124.26|2123.76|2124.26|2123.76|4
1648453000000|2022-03-28 07:36:40|2124.51|2124.01|2124.76|2124.26|2124.76|2124.26|2124.51|2124.01|7
1648453010000|2022-03-28 07:36:50|2124.88|2124.38|2125.01|2124.51|2125.01|2124.51|2124.88|2124.38|10
1648453020000|2022-03-28 07:37:00|2124.88|2124.38|2124.38|2123.88|2124.88|2124.38|2124.38|2123.88|26
1648453030000|2022-03-28 07:37:10|2124.01|2123.51|2123.63|2123.13|2124.01|2123.51|2123.63|2123.13|2
1648453040000|2022-03-28 07:37:20|2123.51|2123.01|2123.01|2122.51|2123.63|2123.13|2122.88|2122.38|13
1648453050000|2022-03-28 07:37:30|2123.13|2122.63|2123.13|2122.63|2123.13|2122.63|2123.13|2122.63|10
1648453060000|2022-03-28 07:37:40|2123.26|2122.76|2123.51|2123.01|2123.51|2123.01|2123.26|2122.76|11
1648453070000|2022-03-28 07:37:50|2123.76|2123.26|2124.01|2123.51|2124.01|2123.51|2123.76|2123.26|10
1648453080000|2022-03-28 07:38:00|2124.13|2123.63|2124.38|2123.88|2124.38|2123.88|2124.13|2123.63|8
1648453090000|2022-03-28 07:38:10|2124.51|2124.01|2124.63|2124.13|2124.63|2124.13|2124.51|2124.01|3
1648453100000|2022-03-28 07:38:20|2123.88|2123.38|2123.88|2123.38|2123.88|2123.38|2123.88|2123.38|24
1648453120000|2022-03-28 07:38:40|2123.76|2123.26|2123.63|2123.13|2123.88|2123.38|2123.63|2123.13|34
1648453140000|2022-03-28 07:39:00|2123.26|2122.76|2123.51|2123.01|2123.51|2123.01|2123.26|2122.76|26
1648453150000|2022-03-28 07:39:10|2123.63|2123.13|2123.63|2123.13|2123.63|2123.13|2123.63|2123.13|12
1648453160000|2022-03-28 07:39:20|2123.88|2123.38|2124.01|2123.51|2124.01|2123.51|2123.88|2123.38|5
1648453170000|2022-03-28 07:39:30|2123.76|2123.26|2123.76|2123.26|2123.76|2123.26|2123.76|2123.26|10
1648453190000|2022-03-28 07:39:50|2123.88|2123.38|2123.88|2123.38|2123.88|2123.38|2123.88|2123.38|0
1648453200000|2022-03-28 07:40:00|2123.98|2123.48|2123.11|2122.61|2123.98|2123.48|2123.11|2122.61|32
1648453210000|2022-03-28 07:40:10|2122.98|2122.48|2122.98|2122.48|2122.98|2122.48|2122.98|2122.48|2
1648453220000|2022-03-28 07:40:20|2123.11|2122.61|2123.11|2122.61|2123.11|2122.61|2123.11|2122.61|19
1648453230000|2022-03-28 07:40:30|2123.23|2122.73|2123.23|2122.73|2123.23|2122.73|2123.23|2122.73|0
1648453240000|2022-03-28 07:40:40|2123.36|2122.86|2123.23|2122.73|2123.36|2122.86|2123.23|2122.73|24
1648453250000|2022-03-28 07:40:50|2123.36|2122.86|2123.11|2122.61|2123.36|2122.86|2123.11|2122.61|32
1648453260000|2022-03-28 07:41:00|2122.98|2122.48|2122.98|2122.48|2122.98|2122.48|2122.98|2122.48|0
1648453270000|2022-03-28 07:41:10|2123.11|2122.61|2123.11|2122.61|2123.11|2122.61|2123.11|2122.61|17
1648453280000|2022-03-28 07:41:20|2123.36|2122.86|2123.98|2123.48|2123.98|2123.48|2123.36|2122.86|16
1648453290000|2022-03-28 07:41:30|||||||||16
1648453320000|2022-03-28 07:42:00|2124.11|2123.61|2124.48|2123.98|2124.48|2123.98|2124.11|2123.61|22
1648453330000|2022-03-28 07:42:10|2124.61|2124.11|2124.48|2123.98|2124.61|2124.11|2124.48|2123.98|13
1648453340000|2022-03-28 07:42:20|||||||||1
1648453370000|2022-03-28 07:42:50|2124.61|2124.11|2124.98|2124.48|2124.98|2124.48|2124.61|2124.11|14
1648453380000|2022-03-28 07:43:00|2125.23|2124.73|2125.23|2124.73|2125.23|2124.73|2125.23|2124.73|12
1648453390000|2022-03-28 07:43:10|2125.36|2124.86|2125.48|2124.98|2125.48|2124.98|2125.36|2124.86|39
1648453400000|2022-03-28 07:43:20|2125.11|2124.61|2123.86|2123.36|2125.11|2124.61|2123.86|2123.36|50
1648453410000|2022-03-28 07:43:30|2123.73|2123.23|2123.73|2123.23|2123.73|2123.23|2123.73|2123.23|7
1648453420000|2022-03-28 07:43:40|2123.61|2123.11|2123.73|2123.23|2123.73|2123.23|2123.61|2123.11|8
1648453430000|2022-03-28 07:43:50|2123.86|2123.36|2123.61|2123.11|2123.86|2123.36|2123.61|2123.11|7
1648453440000|2022-03-28 07:44:00|2123.86|2123.36|2124.36|2123.86|2124.36|2123.86|2123.86|2123.36|41
1648453450000|2022-03-28 07:44:10|2124.23|2123.73|2124.61|2124.11|2124.61|2124.11|2124.23|2123.73|15
1648453460000|2022-03-28 07:44:20|2124.98|2124.48|2124.86|2124.36|2125.11|2124.61|2124.36|2123.86|24
1648453470000|2022-03-28 07:44:30|2124.98|2124.48|2124.61|2124.11|2124.98|2124.48|2124.61|2124.11|9
1648453480000|2022-03-28 07:44:40|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|8
1648453490000|2022-03-28 07:44:50|2124.73|2124.23|2124.86|2124.36|2124.86|2124.36|2124.73|2124.23|13
1648453500000|2022-03-28 07:45:00|2124.73|2124.23|2124.61|2124.11|2124.98|2124.48|2124.61|2124.11|9
1648453510000|2022-03-28 07:45:10|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|2124.61|2124.11|12
1648453520000|2022-03-28 07:45:20|2124.98|2124.48|2124.98|2124.48|2124.98|2124.48|2124.86|2124.36|5
1648453530000|2022-03-28 07:45:30|2125.11|2124.61|2124.86|2124.36|2125.11|2124.61|2124.61|2124.11|13
1648453540000|2022-03-28 07:45:40|2124.73|2124.23|2125.11|2124.61|2125.11|2124.61|2124.73|2124.23|6
1648453550000|2022-03-28 07:45:50|2124.98|2124.48|2124.61|2124.11|2124.98|2124.48|2124.61|2124.11|13
1648453560000|2022-03-28 07:46:00|2124.48|2123.98|2124.61|2124.11|2124.61|2124.11|2124.36|2123.86|8
1648453570000|2022-03-28 07:46:10|2124.73|2124.23|2124.61|2124.11|2124.98|2124.48|2124.61|2124.11|16
1648453580000|2022-03-28 07:46:20|2124.11|2123.61|2124.36|2123.86|2124.36|2123.86|2123.86|2123.36|28
1648453590000|2022-03-28 07:46:30|2124.23|2123.73|2124.48|2123.98|2124.61|2124.11|2124.23|2123.73|19
1648453600000|2022-03-28 07:46:40|2124.36|2123.86|2124.86|2124.36|2124.86|2124.36|2124.36|2123.86|7
1648453610000|2022-03-28 07:46:50|2124.73|2124.23|2124.36|2123.86|2124.86|2124.36|2124.36|2123.86|9
1648453620000|2022-03-28 07:47:00|2124.11|2123.61|2123.86|2123.36|2124.11|2123.61|2123.86|2123.36|11
1648453630000|2022-03-28 07:47:10|2124.11|2123.61|2124.11|2123.61|2124.11|2123.61|2123.98|2123.48|11
1648453650000|2022-03-28 07:47:30|2123.98|2123.48|2123.98|2123.48|2123.98|2123.48|2123.98|2123.48|14
1648453660000|2022-03-28 07:47:40|2123.86|2123.36|2123.36|2122.86|2123.86|2123.36|2123.23|2122.73|8
1648453670000|2022-03-28 07:47:50|2123.48|2122.98|2123.73|2123.23|2123.86|2123.36|2123.23|2122.73|17
1648453680000|2022-03-28 07:48:00|2123.86|2123.36|2124.11|2123.61|2124.36|2123.86|2123.86|2123.36|37
1648453690000|2022-03-28 07:48:10|2123.86|2123.36|2124.36|2123.86|2124.36|2123.86|2123.86|2123.36|37
1648453700000|2022-03-28 07:48:20|2124.11|2123.61|2124.36|2123.86|2124.48|2123.98|2124.11|2123.61|15
1648453710000|2022-03-28 07:48:30|2124.23|2123.73|2124.36|2123.86|2124.36|2123.86|2124.11|2123.61|32
1648453720000|2022-03-28 07:48:40|2124.11|2123.61|2124.11|2123.61|2124.11|2123.61|2123.98|2123.48|17
1648453730000|2022-03-28 07:48:50|2124.23|2123.73|2124.61|2124.11|2124.61|2124.11|2124.23|2123.73|22
1648453740000|2022-03-28 07:49:00|2124.48|2123.98|2124.73|2124.23|2124.73|2124.23|2124.36|2123.86|19
1648453750000|2022-03-28 07:49:10|2124.61|2124.11|2124.86|2124.36|2125.36|2124.86|2124.61|2124.11|29
1648453760000|2022-03-28 07:49:20|2124.73|2124.23|2124.73|2124.23|2124.86|2124.36|2124.61|2124.11|8
1648453770000|2022-03-28 07:49:30|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|0
1648453780000|2022-03-28 07:49:40|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|2124.61|2124.11|5
1648453790000|2022-03-28 07:49:50|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|3
1648453800000|2022-03-28 07:50:00|2124.36|2123.86|2124.61|2124.11|2124.73|2124.23|2124.36|2123.86|22
1648453810000|2022-03-28 07:50:10|2124.36|2123.86|2124.61|2124.11|2124.61|2124.11|2124.36|2123.86|7
1648453820000|2022-03-28 07:50:20|2124.48|2123.98|2124.11|2123.61|2124.61|2124.11|2124.11|2123.61|31
1648453830000|2022-03-28 07:50:30|2124.36|2123.86|2124.61|2124.11|2124.61|2124.11|2124.36|2123.86|4
1648453840000|2022-03-28 07:50:40|2124.86|2124.36|2124.48|2123.98|2124.86|2124.36|2124.48|2123.98|31
1648453850000|2022-03-28 07:50:50|2124.36|2123.86|2124.11|2123.61|2124.36|2123.86|2123.86|2123.36|6
1648453860000|2022-03-28 07:51:00|2124.36|2123.86|2124.23|2123.73|2124.48|2123.98|2124.23|2123.73|13
1648453870000|2022-03-28 07:51:10|2124.36|2123.86|2124.61|2124.11|2124.61|2124.11|2124.36|2123.86|6
1648453880000|2022-03-28 07:51:20|2124.36|2123.86|2124.36|2123.86|2124.36|2123.86|2124.36|2123.86|7
1648453890000|2022-03-28 07:51:30|2124.61|2124.11|2124.86|2124.36|2124.86|2124.36|2124.61|2124.11|38
1648453900000|2022-03-28 07:51:40|2124.61|2124.11|2124.48|2123.98|2124.61|2124.11|2124.48|2123.98|8
1648453910000|2022-03-28 07:51:50|2124.61|2124.11|2124.86|2124.36|2124.86|2124.36|2124.61|2124.11|18
1648453920000|2022-03-28 07:52:00|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|20
1648453930000|2022-03-28 07:52:10|2124.86|2124.36|2124.61|2124.11|2125.11|2124.61|2124.61|2124.11|25
1648453940000|2022-03-28 07:52:20|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|10
1648453950000|2022-03-28 07:52:30|2125.11|2124.61|2125.11|2124.61|2125.23|2124.73|2125.11|2124.61|5
1648453960000|2022-03-28 07:52:40|2125.23|2124.73|2125.23|2124.73|2125.23|2124.73|2125.23|2124.73|11
1648453970000|2022-03-28 07:52:50|2125.11|2124.61|2125.48|2124.98|2125.48|2124.98|2125.11|2124.61|5
1648453980000|2022-03-28 07:53:00|2125.36|2124.86|2125.36|2124.86|2125.36|2124.86|2125.36|2124.86|3
1648453990000|2022-03-28 07:53:10|2125.48|2124.98|2125.48|2124.98|2125.48|2124.98|2125.48|2124.98|5
1648454000000|2022-03-28 07:53:20|2125.73|2125.23|2126.11|2125.61|2126.11|2125.61|2125.73|2125.23|9
1648454010000|2022-03-28 07:53:30|||||||||13
1648454020000|2022-03-28 07:53:40|2126.23|2125.73|2126.36|2125.86|2126.36|2125.86|2126.23|2125.73|2
1648454030000|2022-03-28 07:53:50|2126.11|2125.61|2126.11|2125.61|2126.11|2125.61|2126.11|2125.61|40
1648454040000|2022-03-28 07:54:00|2126.23|2125.73|2126.11|2125.61|2126.23|2125.73|2126.11|2125.61|10
1648454060000|2022-03-28 07:54:20|||||||||1
1648454070000|2022-03-28 07:54:30|2126.23|2125.73|2125.86|2125.36|2126.23|2125.73|2125.86|2125.36|26
1648454080000|2022-03-28 07:54:40|2125.61|2125.11|2125.36|2124.86|2125.61|2125.11|2125.36|2124.86|18
1648454090000|2022-03-28 07:54:50|2125.48|2124.98|2125.48|2124.98|2125.86|2125.36|2125.48|2124.98|69
1648454100000|2022-03-28 07:55:00|2125.36|2124.86|2125.36|2124.86|2125.36|2124.86|2125.36|2124.86|3
1648454110000|2022-03-28 07:55:10|2125.11|2124.61|2125.36|2124.86|2125.36|2124.86|2125.11|2124.61|35
1648454120000|2022-03-28 07:55:20|2125.61|2125.11|2125.36|2124.86|2125.86|2125.36|2125.36|2124.86|30
1648454130000|2022-03-28 07:55:30|2125.23|2124.73|2124.98|2124.48|2125.23|2124.73|2124.86|2124.36|16
1648454140000|2022-03-28 07:55:40|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|0
1648454150000|2022-03-28 07:55:50|2124.48|2123.98|2124.48|2123.98|2124.48|2123.98|2124.48|2123.98|14
1648454160000|2022-03-28 07:56:00|2124.73|2124.23|2124.86|2124.36|2124.86|2124.36|2124.23|2123.73|39
1648454170000|2022-03-28 07:56:10|2124.98|2124.48|2124.98|2124.48|2124.98|2124.48|2124.98|2124.48|6
1648454180000|2022-03-28 07:56:20|2124.86|2124.36|2124.98|2124.48|2124.98|2124.48|2124.86|2124.36|3
1648454190000|2022-03-28 07:56:30|2125.11|2124.61|2124.98|2124.48|2125.11|2124.61|2124.98|2124.48|12
1648454200000|2022-03-28 07:56:40|2125.11|2124.61|2125.86|2125.36|2126.11|2125.61|2125.11|2124.61|57
1648454210000|2022-03-28 07:56:50|2125.73|2125.23|2125.73|2125.23|2125.73|2125.23|2125.61|2125.11|24
1648454220000|2022-03-28 07:57:00|2125.86|2125.36|2125.36|2124.86|2125.86|2125.36|2125.36|2124.86|23
1648454230000|2022-03-28 07:57:10|2125.23|2124.73|2125.11|2124.61|2125.23|2124.73|2125.11|2124.61|10
1648454240000|2022-03-28 07:57:20|2124.98|2124.48|2124.98|2124.48|2124.98|2124.48|2124.98|2124.48|12
1648454250000|2022-03-28 07:57:30|2125.11|2124.61|2125.23|2124.73|2125.36|2124.86|2125.11|2124.61|13
1648454260000|2022-03-28 07:57:40|||||||||6
1648454270000|2022-03-28 07:57:50|2125.48|2124.98|2125.73|2125.23|2125.73|2125.23|2125.48|2124.98|49
1648454280000|2022-03-28 07:58:00|2125.61|2125.11|2125.61|2125.11|2125.61|2125.11|2125.61|2125.11|9
1648454290000|2022-03-28 07:58:10|2125.48|2124.98|2125.48|2124.98|2125.48|2124.98|2125.48|2124.98|14
1648454300000|2022-03-28 07:58:20|2125.36|2124.86|2125.36|2124.86|2125.36|2124.86|2125.36|2124.86|10
1648454310000|2022-03-28 07:58:30|2125.23|2124.73|2124.73|2124.23|2125.23|2124.73|2124.73|2124.23|20
1648454320000|2022-03-28 07:58:40|2124.86|2124.36|2125.23|2124.73|2125.23|2124.73|2124.86|2124.36|12
1648454330000|2022-03-28 07:58:50|2125.11|2124.61|2124.98|2124.48|2125.11|2124.61|2124.86|2124.36|29
1648454340000|2022-03-28 07:59:00|2125.11|2124.61|2124.61|2124.11|2125.11|2124.61|2124.61|2124.11|74
1648454350000|2022-03-28 07:59:10|2124.36|2123.86|2124.73|2124.23|2124.73|2124.23|2124.36|2123.86|44
1648454360000|2022-03-28 07:59:20|2124.86|2124.36|2124.98|2124.48|2124.98|2124.48|2124.86|2124.36|11
1648454370000|2022-03-28 07:59:30|2125.11|2124.61|2125.11|2124.61|2125.11|2124.61|2125.11|2124.61|1
1648454380000|2022-03-28 07:59:40|2124.73|2124.23|2124.61|2124.11|2124.73|2124.23|2124.36|2123.86|90
1648454390000|2022-03-28 07:59:50|2124.73|2124.23|2124.73|2124.23|2124.73|2124.23|2124.73|2124.23|4
1648454400000|2022-03-28 08:00:00|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|2124.61|2124.11|14
1648454410000|2022-03-28 08:00:10|2124.73|2124.23|2124.73|2124.23|2124.73|2124.23|2124.73|2124.23|20
1648454420000|2022-03-28 08:00:20|2124.86|2124.36|2124.48|2123.98|2124.86|2124.36|2124.48|2123.98|50
1648454440000|2022-03-28 08:00:40|2124.36|2123.86|2124.36|2123.86|2124.36|2123.86|2124.36|2123.86|20
1648454450000|2022-03-28 08:00:50|2124.23|2123.73|2123.98|2123.48|2124.23|2123.73|2123.98|2123.48|22
1648454460000|2022-03-28 08:01:00|2123.86|2123.36|2123.98|2123.48|2123.98|2123.48|2123.86|2123.36|13
1648454470000|2022-03-28 08:01:10|2124.11|2123.61|2124.11|2123.61|2124.11|2123.61|2124.11|2123.61|16
1648454480000|2022-03-28 08:01:20|||||||||2
1648454490000|2022-03-28 08:01:30|||||||||1
1648454500000|2022-03-28 08:01:40|2123.98|2123.48|2123.98|2123.48|2123.98|2123.48|2123.86|2123.36|26
1648454510000|2022-03-28 08:01:50|2123.86|2123.36|2123.98|2123.48|2123.98|2123.48|2123.86|2123.36|10
1648454520000|2022-03-28 08:02:00|2124.11|2123.61|2123.98|2123.48|2124.23|2123.73|2123.98|2123.48|48
1648454530000|2022-03-28 08:02:10|2124.11|2123.61|2123.98|2123.48|2124.11|2123.61|2123.98|2123.48|8
1648454540000|2022-03-28 08:02:20|||||||||1
1648454550000|2022-03-28 08:02:30|2124.11|2123.61|2124.11|2123.61|2124.11|2123.61|2124.11|2123.61|14
1648454560000|2022-03-28 08:02:40|||||||||2
1648454570000|2022-03-28 08:02:50|2124.23|2123.73|2124.48|2123.98|2124.48|2123.98|2124.23|2123.73|48
1648454580000|2022-03-28 08:03:00|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|0
1648454590000|2022-03-28 08:03:10|2124.48|2123.98|2124.48|2123.98|2124.48|2123.98|2124.48|2123.98|38
1648454600000|2022-03-28 08:03:20|2124.23|2123.73|2124.23|2123.73|2124.23|2123.73|2124.23|2123.73|20
1648454610000|2022-03-28 08:03:30|2123.61|2123.11|2123.48|2122.98|2123.61|2123.11|2123.48|2122.98|36
1648454620000|2022-03-28 08:03:40|2123.36|2122.86|2122.73|2122.23|2123.36|2122.86|2122.73|2122.23|23
1648454630000|2022-03-28 08:03:50|||||||||6
1648454640000|2022-03-28 08:04:00|2122.61|2122.11|2122.61|2122.11|2122.73|2122.23|2122.61|2122.11|55
1648454650000|2022-03-28 08:04:10|2122.73|2122.23|2122.73|2122.23|2122.73|2122.23|2122.73|2122.23|7
1648454660000|2022-03-28 08:04:20|2122.61|2122.11|2122.73|2122.23|2122.86|2122.36|2122.61|2122.11|8
1648454670000|2022-03-28 08:04:30|2122.48|2121.98|2122.23|2121.73|2122.48|2121.98|2122.23|2121.73|15
1648454680000|2022-03-28 08:04:40|2122.11|2121.61|2121.48|2120.98|2122.23|2121.73|2121.36|2120.86|39
1648454690000|2022-03-28 08:04:50|2121.36|2120.86|2121.48|2120.98|2121.73|2121.23|2121.36|2120.86|46
1648454700000|2022-03-28 08:05:00|2121.61|2121.11|2121.73|2121.23|2121.73|2121.23|2121.61|2121.11|15
1648454710000|2022-03-28 08:05:10|2121.61|2121.11|2121.11|2120.61|2121.61|2121.11|2121.11|2120.61|15
1648454720000|2022-03-28 08:05:20|2120.98|2120.48|2120.73|2120.23|2120.98|2120.48|2120.73|2120.23|5
1648454730000|2022-03-28 08:05:30|2120.61|2120.11|2120.23|2119.73|2120.61|2120.11|2120.23|2119.73|8
1648454740000|2022-03-28 08:05:40|2120.11|2119.61|2119.98|2119.48|2120.11|2119.61|2119.86|2119.36|54
1648454750000|2022-03-28 08:05:50|2119.86|2119.36|2119.23|2118.73|2119.86|2119.36|2119.11|2118.61|37
1648454760000|2022-03-28 08:06:00|2119.11|2118.61|2118.98|2118.48|2119.11|2118.61|2118.98|2118.48|5
1648454770000|2022-03-28 08:06:10|2119.11|2118.61|2118.98|2118.48|2119.11|2118.61|2118.98|2118.48|10
1648454780000|2022-03-28 08:06:20|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|13
1648454790000|2022-03-28 08:06:30|2118.73|2118.23|2118.61|2118.11|2118.73|2118.23|2118.61|2118.11|3
1648454800000|2022-03-28 08:06:40|2118.48|2117.98|2118.11|2117.61|2118.48|2117.98|2118.11|2117.61|22
1648454820000|2022-03-28 08:07:00|2118.23|2117.73|2118.36|2117.86|2118.36|2117.86|2118.23|2117.73|37
1648454830000|2022-03-28 08:07:10|2118.23|2117.73|2118.23|2117.73|2118.23|2117.73|2118.23|2117.73|3
1648454840000|2022-03-28 08:07:20|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|5
1648454850000|2022-03-28 08:07:30|2118.48|2117.98|2118.73|2118.23|2118.86|2118.36|2118.48|2117.98|34
1648454860000|2022-03-28 08:07:40|2118.86|2118.36|2118.61|2118.11|2118.86|2118.36|2118.61|2118.11|26
1648454870000|2022-03-28 08:07:50|2118.86|2118.36|2118.98|2118.48|2119.11|2118.61|2118.86|2118.36|18
1648454880000|2022-03-28 08:08:00|2118.86|2118.36|2118.61|2118.11|2118.98|2118.48|2118.61|2118.11|35
1648454890000|2022-03-28 08:08:10|2118.86|2118.36|2118.61|2118.11|2118.86|2118.36|2118.61|2118.11|16
1648454900000|2022-03-28 08:08:20|2118.36|2117.86|2118.36|2117.86|2118.61|2118.11|2118.36|2117.86|12
1648454910000|2022-03-28 08:08:30|2118.48|2117.98|2118.23|2117.73|2118.48|2117.98|2118.11|2117.61|21
1648454920000|2022-03-28 08:08:40|2118.36|2117.86|2118.11|2117.61|2118.36|2117.86|2118.11|2117.61|0
1648454930000|2022-03-28 08:08:50|2117.98|2117.48|2117.11|2116.61|2117.98|2117.48|2117.11|2116.61|38
1648454940000|2022-03-28 08:09:00|2117.36|2116.86|2117.11|2116.61|2117.36|2116.86|2116.86|2116.36|42
1648454950000|2022-03-28 08:09:10|2116.98|2116.48|2117.36|2116.86|2117.36|2116.86|2116.86|2116.36|13
1648454960000|2022-03-28 08:09:20|||||||||9
1648454970000|2022-03-28 08:09:30|2117.61|2117.11|2118.11|2117.61|2118.11|2117.61|2117.61|2117.11|30
1648454980000|2022-03-28 08:09:40|2118.23|2117.73|2117.98|2117.48|2118.36|2117.86|2117.86|2117.36|18
1648454990000|2022-03-28 08:09:50|2117.86|2117.36|2117.98|2117.48|2118.11|2117.61|2117.86|2117.36|6
1648455000000|2022-03-28 08:10:00|2117.86|2117.36|2117.61|2117.11|2117.98|2117.48|2117.36|2116.86|27
1648455010000|2022-03-28 08:10:10|2117.48|2116.98|2117.36|2116.86|2117.48|2116.98|2117.36|2116.86|3
1648455020000|2022-03-28 08:10:20|2117.48|2116.98|2117.36|2116.86|2117.48|2116.98|2117.36|2116.86|8
1648455030000|2022-03-28 08:10:30|2117.23|2116.73|2117.86|2117.36|2117.86|2117.36|2117.11|2116.61|23
1648455040000|2022-03-28 08:10:40|2117.73|2117.23|2117.48|2116.98|2117.86|2117.36|2117.48|2116.98|26
1648455050000|2022-03-28 08:10:50|2117.61|2117.11|2117.61|2117.11|2117.61|2117.11|2117.36|2116.86|21
1648455060000|2022-03-28 08:11:00|2117.36|2116.86|2118.11|2117.61|2118.11|2117.61|2117.36|2116.86|28
1648455070000|2022-03-28 08:11:10|2118.23|2117.73|2118.11|2117.61|2118.36|2117.86|2117.98|2117.48|41
1648455080000|2022-03-28 08:11:20|2117.86|2117.36|2117.98|2117.48|2118.11|2117.61|2117.86|2117.36|12
1648455090000|2022-03-28 08:11:30|2118.11|2117.61|2118.61|2118.11|2118.61|2118.11|2118.11|2117.61|14
1648455100000|2022-03-28 08:11:40|2118.36|2117.86|2118.61|2118.11|2118.86|2118.36|2118.36|2117.86|28
1648455110000|2022-03-28 08:11:50|2118.73|2118.23|2118.61|2118.11|2118.73|2118.23|2118.48|2117.98|18
1648455120000|2022-03-28 08:12:00|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|14
1648455130000|2022-03-28 08:12:10|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|2118.36|2117.86|24
1648455140000|2022-03-28 08:12:20|2118.48|2117.98|2118.36|2117.86|2118.48|2117.98|2118.36|2117.86|8
1648455150000|2022-03-28 08:12:30|||||||||6
1648455160000|2022-03-28 08:12:40|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|14
1648455170000|2022-03-28 08:12:50|2118.36|2117.86|2118.36|2117.86|2118.48|2117.98|2118.36|2117.86|23
1648455180000|2022-03-28 08:13:00|2118.48|2117.98|2118.36|2117.86|2118.48|2117.98|2118.11|2117.61|19
1648455190000|2022-03-28 08:13:10|2118.11|2117.61|2117.98|2117.48|2118.11|2117.61|2117.98|2117.48|14
1648455200000|2022-03-28 08:13:20|2118.11|2117.61|2117.98|2117.48|2118.11|2117.61|2117.86|2117.36|10
1648455210000|2022-03-28 08:13:30|2118.11|2117.61|2117.61|2117.11|2118.23|2117.73|2117.61|2117.11|34
1648455220000|2022-03-28 08:13:40|2117.86|2117.36|2117.61|2117.11|2117.86|2117.36|2117.61|2117.11|11
1648455230000|2022-03-28 08:13:50|2117.48|2116.98|2117.61|2117.11|2117.61|2117.11|2117.36|2116.86|35
1648455240000|2022-03-28 08:14:00|2117.48|2116.98|2118.11|2117.61|2118.23|2117.73|2117.48|2116.98|43
1648455250000|2022-03-28 08:14:10|||||||||5
1648455260000|2022-03-28 08:14:20|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|3
1648455270000|2022-03-28 08:14:30|2118.61|2118.11|2118.61|2118.11|2118.73|2118.23|2118.61|2118.11|16
1648455280000|2022-03-28 08:14:40|||||||||5
1648455290000|2022-03-28 08:14:50|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|39
1648455300000|2022-03-28 08:15:00|2118.98|2118.48|2119.11|2118.61|2119.11|2118.61|2118.86|2118.36|18
1648455310000|2022-03-28 08:15:10|||||||||6
1648455320000|2022-03-28 08:15:20|||||||||1
1648455330000|2022-03-28 08:15:30|2118.98|2118.48|2118.86|2118.36|2118.98|2118.48|2118.61|2118.11|37
1648455340000|2022-03-28 08:15:40|2118.61|2118.11|2119.36|2118.86|2119.36|2118.86|2118.61|2118.11|45
1648455350000|2022-03-28 08:15:50|2119.23|2118.73|2119.11|2118.61|2119.36|2118.86|2119.11|2118.61|27
1648455360000|2022-03-28 08:16:00|2119.23|2118.73|2119.11|2118.61|2119.36|2118.86|2118.61|2118.11|28
1648455370000|2022-03-28 08:16:10|2119.23|2118.73|2119.11|2118.61|2119.36|2118.86|2119.11|2118.61|4
1648455380000|2022-03-28 08:16:20|2119.36|2118.86|2119.11|2118.61|2119.36|2118.86|2119.11|2118.61|24
1648455390000|2022-03-28 08:16:30|2119.23|2118.73|2119.11|2118.61|2119.36|2118.86|2119.11|2118.61|10
1648455400000|2022-03-28 08:16:40|2119.23|2118.73|2119.36|2118.86|2119.36|2118.86|2119.11|2118.61|4
1648455410000|2022-03-28 08:16:50|2119.48|2118.98|2119.86|2119.36|2120.11|2119.61|2119.36|2118.86|21
1648455420000|2022-03-28 08:17:00|2119.61|2119.11|2119.61|2119.11|2119.86|2119.36|2119.61|2119.11|21
1648455430000|2022-03-28 08:17:10|2119.36|2118.86|2119.36|2118.86|2119.61|2119.11|2118.86|2118.36|73
1648455440000|2022-03-28 08:17:20|2119.23|2118.73|2119.36|2118.86|2119.61|2119.11|2119.11|2118.61|23
1648455450000|2022-03-28 08:17:30|2119.11|2118.61|2119.36|2118.86|2119.36|2118.86|2119.11|2118.61|8
1648455460000|2022-03-28 08:17:40|2119.48|2118.98|2118.86|2118.36|2119.48|2118.98|2118.86|2118.36|6
1648455470000|2022-03-28 08:17:50|2119.36|2118.86|2119.23|2118.73|2119.36|2118.86|2119.23|2118.73|17
1648455480000|2022-03-28 08:18:00|2119.36|2118.86|2119.36|2118.86|2119.36|2118.86|2119.36|2118.86|3
1648455490000|2022-03-28 08:18:10|2119.61|2119.11|2119.61|2119.11|2119.86|2119.36|2119.61|2119.11|27
1648455500000|2022-03-28 08:18:20|2119.73|2119.23|2119.98|2119.48|2120.11|2119.61|2119.73|2119.23|16
1648455510000|2022-03-28 08:18:30|2120.11|2119.61|2120.11|2119.61|2120.36|2119.86|2119.98|2119.48|8
1648455520000|2022-03-28 08:18:40|2120.36|2119.86|2120.36|2119.86|2120.36|2119.86|2120.11|2119.61|25
1648455530000|2022-03-28 08:18:50|2120.23|2119.73|2120.11|2119.61|2120.23|2119.73|2119.86|2119.36|30
1648455540000|2022-03-28 08:19:00|2120.23|2119.73|2119.86|2119.36|2120.36|2119.86|2119.86|2119.36|13
1648455550000|2022-03-28 08:19:10|2119.73|2119.23|2119.61|2119.11|2119.73|2119.23|2119.48|2118.98|7
1648455560000|2022-03-28 08:19:20|2119.48|2118.98|2119.61|2119.11|2119.86|2119.36|2119.48|2118.98|17
1648455570000|2022-03-28 08:19:30|2119.86|2119.36|2119.86|2119.36|2120.11|2119.61|2119.73|2119.23|13
1648455580000|2022-03-28 08:19:40|2119.98|2119.48|2120.11|2119.61|2120.11|2119.61|2119.98|2119.48|1
1648455590000|2022-03-28 08:19:50|2120.23|2119.73|2120.11|2119.61|2120.36|2119.86|2119.98|2119.48|14
1648455600000|2022-03-28 08:20:00|2119.61|2119.11|2119.86|2119.36|2119.86|2119.36|2119.61|2119.11|10
1648455610000|2022-03-28 08:20:10|2119.98|2119.48|2119.98|2119.48|2120.11|2119.61|2119.86|2119.36|3
1648455620000|2022-03-28 08:20:20|2119.86|2119.36|2119.86|2119.36|2120.23|2119.73|2119.86|2119.36|11
1648455630000|2022-03-28 08:20:30|2119.61|2119.11|2119.86|2119.36|2119.86|2119.36|2119.61|2119.11|12
1648455640000|2022-03-28 08:20:40|2119.73|2119.23|2119.86|2119.36|2119.86|2119.36|2119.73|2119.23|1
1648455650000|2022-03-28 08:20:50|2119.73|2119.23|2119.61|2119.11|2119.86|2119.36|2119.61|2119.11|1
1648455660000|2022-03-28 08:21:00|2119.36|2118.86|2119.11|2118.61|2119.36|2118.86|2119.11|2118.61|25
1648455670000|2022-03-28 08:21:10|2119.36|2118.86|2119.36|2118.86|2119.36|2118.86|2119.11|2118.61|11
1648455680000|2022-03-28 08:21:20|2119.11|2118.61|2118.98|2118.48|2119.11|2118.61|2118.86|2118.36|11
1648455690000|2022-03-28 08:21:30|2119.11|2118.61|2119.11|2118.61|2119.36|2118.86|2118.86|2118.36|16
1648455700000|2022-03-28 08:21:40|2118.98|2118.48|2118.98|2118.48|2119.11|2118.61|2118.86|2118.36|5
1648455710000|2022-03-28 08:21:50|2119.11|2118.61|2118.86|2118.36|2119.11|2118.61|2118.86|2118.36|5
1648455720000|2022-03-28 08:22:00|2119.11|2118.61|2119.61|2119.11|2119.61|2119.11|2118.98|2118.48|27
1648455730000|2022-03-28 08:22:10|2119.73|2119.23|2119.61|2119.11|2119.86|2119.36|2119.48|2118.98|19
1648455740000|2022-03-28 08:22:20|2119.86|2119.36|2120.48|2119.98|2120.48|2119.98|2119.86|2119.36|50
1648455750000|2022-03-28 08:22:30|2120.61|2120.11|2120.86|2120.36|2120.86|2120.36|2120.36|2119.86|30
1648455760000|2022-03-28 08:22:40|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|11
1648455770000|2022-03-28 08:22:50|2120.98|2120.48|2121.11|2120.61|2121.23|2120.73|2120.86|2120.36|80
1648455780000|2022-03-28 08:23:00|2120.98|2120.48|2121.11|2120.61|2121.11|2120.61|2120.86|2120.36|21
1648455790000|2022-03-28 08:23:10|2120.98|2120.48|2120.86|2120.36|2121.11|2120.61|2120.86|2120.36|15
1648455800000|2022-03-28 08:23:20|2121.11|2120.61|2120.61|2120.11|2121.11|2120.61|2120.61|2120.11|11
1648455810000|2022-03-28 08:23:30|2120.86|2120.36|2120.61|2120.11|2120.86|2120.36|2120.61|2120.11|7
1648455820000|2022-03-28 08:23:40|2120.86|2120.36|2120.73|2120.23|2120.86|2120.36|2120.61|2120.11|7
1648455830000|2022-03-28 08:23:50|2120.86|2120.36|2120.86|2120.36|2120.86|2120.36|2120.86|2120.36|1
1648455840000|2022-03-28 08:24:00|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|2120.86|2120.36|28
1648455850000|2022-03-28 08:24:10|2120.98|2120.48|2121.11|2120.61|2121.11|2120.61|2120.98|2120.48|6
1648455860000|2022-03-28 08:24:20|2121.23|2120.73|2120.61|2120.11|2121.23|2120.73|2120.61|2120.11|27
1648455870000|2022-03-28 08:24:30|2120.73|2120.23|2120.98|2120.48|2120.98|2120.48|2120.61|2120.11|10
1648455880000|2022-03-28 08:24:40|2121.11|2120.61|2121.11|2120.61|2121.23|2120.73|2121.11|2120.61|1
1648455890000|2022-03-28 08:24:50|2120.98|2120.48|2120.98|2120.48|2120.98|2120.48|2120.98|2120.48|0
1648455900000|2022-03-28 08:25:00|2121.11|2120.61|2121.11|2120.61|2121.23|2120.73|2120.86|2120.36|14
1648455910000|2022-03-28 08:25:10|2120.98|2120.48|2120.61|2120.11|2120.98|2120.48|2120.61|2120.11|29
1648455920000|2022-03-28 08:25:20|2121.11|2120.61|2121.23|2120.73|2121.23|2120.73|2121.11|2120.61|33
1648455930000|2022-03-28 08:25:30|2121.36|2120.86|2121.23|2120.73|2121.36|2120.86|2121.11|2120.61|1
1648455940000|2022-03-28 08:25:40|2121.36|2120.86|2121.23|2120.73|2121.36|2120.86|2121.11|2120.61|5
1648455950000|2022-03-28 08:25:50|2121.36|2120.86|2120.86|2120.36|2121.36|2120.86|2120.61|2120.11|20
1648455960000|2022-03-28 08:26:00|2120.73|2120.23|2120.86|2120.36|2120.86|2120.36|2120.48|2119.98|11
1648455970000|2022-03-28 08:26:10|2120.73|2120.23|2120.61|2120.11|2120.86|2120.36|2120.61|2120.11|1
1648455980000|2022-03-28 08:26:20|2120.48|2119.98|2120.86|2120.36|2120.86|2120.36|2120.48|2119.98|3
1648455990000|2022-03-28 08:26:30|2120.98|2120.48|2121.11|2120.61|2121.11|2120.61|2120.98|2120.48|0
1648456000000|2022-03-28 08:26:40|2121.23|2120.73|2121.61|2121.11|2121.86|2121.36|2121.23|2120.73|9
1648456010000|2022-03-28 08:26:50|2121.48|2120.98|2121.36|2120.86|2121.48|2120.98|2121.23|2120.73|16
1648456020000|2022-03-28 08:27:00|2121.48|2120.98|2121.36|2120.86|2121.61|2121.11|2121.36|2120.86|3
1648456030000|2022-03-28 08:27:10|2121.48|2120.98|2121.36|2120.86|2121.48|2120.98|2121.36|2120.86|6
1648456040000|2022-03-28 08:27:20|2121.11|2120.61|2121.36|2120.86|2121.36|2120.86|2121.11|2120.61|21
1648456050000|2022-03-28 08:27:30|2121.23|2120.73|2121.61|2121.11|2121.61|2121.11|2121.23|2120.73|2
1648456060000|2022-03-28 08:27:40|2121.98|2121.48|2122.11|2121.61|2122.11|2121.61|2121.98|2121.48|31
1648456070000|2022-03-28 08:27:50|2121.86|2121.36|2122.11|2121.61|2122.11|2121.61|2121.86|2121.36|20
1648456080000|2022-03-28 08:28:00|2121.86|2121.36|2121.73|2121.23|2121.86|2121.36|2121.61|2121.11|24
1648456090000|2022-03-28 08:28:10|2121.86|2121.36|2122.11|2121.61|2122.11|2121.61|2121.86|2121.36|1
1648456100000|2022-03-28 08:28:20|2121.86|2121.36|2122.11|2121.61|2122.23|2121.73|2121.86|2121.36|22
1648456110000|2022-03-28 08:28:30|2121.86|2121.36|2121.98|2121.48|2122.11|2121.61|2121.86|2121.36|10
1648456120000|2022-03-28 08:28:40|2122.11|2121.61|2122.23|2121.73|2122.36|2121.86|2121.98|2121.48|1
1648456130000|2022-03-28 08:28:50|2122.36|2121.86|2122.11|2121.61|2122.36|2121.86|2122.11|2121.61|3
1648456140000|2022-03-28 08:29:00|2122.23|2121.73|2122.36|2121.86|2122.36|2121.86|2122.11|2121.61|1
1648456150000|2022-03-28 08:29:10|2122.23|2121.73|2122.36|2121.86|2122.61|2122.11|2122.23|2121.73|20
1648456160000|2022-03-28 08:29:20|2122.48|2121.98|2122.86|2122.36|2122.86|2122.36|2122.36|2121.86|48
1648456170000|2022-03-28 08:29:30|2122.61|2122.11|2122.61|2122.11|2122.73|2122.23|2122.61|2122.11|12
1648456180000|2022-03-28 08:29:40|2122.36|2121.86|2122.73|2122.23|2122.73|2122.23|2122.36|2121.86|67
1648456190000|2022-03-28 08:29:50|2122.86|2122.36|2122.73|2122.23|2122.86|2122.36|2122.73|2122.23|0
1648456200000|2022-03-28 08:30:00|2122.86|2122.36|2122.86|2122.36|2123.11|2122.61|2122.86|2122.36|14
1648456210000|2022-03-28 08:30:10|2123.11|2122.61|2122.98|2122.48|2123.11|2122.61|2122.98|2122.48|8
1648456220000|2022-03-28 08:30:20|2123.11|2122.61|2123.11|2122.61|2123.11|2122.61|2123.11|2122.61|2
1648456240000|2022-03-28 08:30:40|||||||||4
1648456250000|2022-03-28 08:30:50|2123.23|2122.73|2123.36|2122.86|2123.36|2122.86|2123.23|2122.73|23
1648456260000|2022-03-28 08:31:00|2123.23|2122.73|2123.11|2122.61|2123.36|2122.86|2122.86|2122.36|30
1648456270000|2022-03-28 08:31:10|2122.86|2122.36|2122.23|2121.73|2122.86|2122.36|2122.11|2121.61|23
1648456280000|2022-03-28 08:31:20|2122.11|2121.61|2122.36|2121.86|2122.36|2121.86|2122.11|2121.61|3
1648456290000|2022-03-28 08:31:30|2122.61|2122.11|2123.11|2122.61|2123.11|2122.61|2122.48|2121.98|19
1648456300000|2022-03-28 08:31:40|2122.86|2122.36|2122.98|2122.48|2123.11|2122.61|2122.86|2122.36|20
1648456310000|2022-03-28 08:31:50|2122.86|2122.36|2122.36|2121.86|2122.86|2122.36|2122.36|2121.86|32
1648456320000|2022-03-28 08:32:00|2122.48|2121.98|2122.36|2121.86|2122.48|2121.98|2122.36|2121.86|3
1648456340000|2022-03-28 08:32:20|2122.23|2121.73|2121.98|2121.48|2122.36|2121.86|2121.86|2121.36|23
1648456350000|2022-03-28 08:32:30|2121.86|2121.36|2121.86|2121.36|2121.86|2121.36|2121.86|2121.36|0
1648456360000|2022-03-28 08:32:40|2121.61|2121.11|2121.61|2121.11|2121.86|2121.36|2121.36|2120.86|22
1648456370000|2022-03-28 08:32:50|2121.48|2120.98|2121.73|2121.23|2121.73|2121.23|2121.36|2120.86|40
1648456380000|2022-03-28 08:33:00|2121.36|2120.86|2121.23|2120.73|2121.36|2120.86|2121.11|2120.61|21
1648456390000|2022-03-28 08:33:10|2121.36|2120.86|2121.36|2120.86|2121.61|2121.11|2121.23|2120.73|8
1648456400000|2022-03-28 08:33:20|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|6
1648456420000|2022-03-28 08:33:40|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|30
1648456430000|2022-03-28 08:33:50|||||||||1
1648456440000|2022-03-28 08:34:00|2121.48|2120.98|2121.61|2121.11|2121.61|2121.11|2121.48|2120.98|18
1648456450000|2022-03-28 08:34:10|2121.36|2120.86|2121.11|2120.61|2121.36|2120.86|2120.98|2120.48|10
1648456460000|2022-03-28 08:34:20|2121.36|2120.86|2120.86|2120.36|2121.36|2120.86|2120.86|2120.36|14
1648456470000|2022-03-28 08:34:30|2120.73|2120.23|2120.61|2120.11|2120.86|2120.36|2120.48|2119.98|8
1648456480000|2022-03-28 08:34:40|||||||||1
1648456490000|2022-03-28 08:34:50|2120.86|2120.36|2121.23|2120.73|2121.36|2120.86|2120.86|2120.36|13
1648456500000|2022-03-28 08:35:00|2121.36|2120.86|2121.11|2120.61|2121.36|2120.86|2121.11|2120.61|8
1648456510000|2022-03-28 08:35:10|2121.36|2120.86|2121.36|2120.86|2121.61|2121.11|2121.36|2120.86|16
1648456520000|2022-03-28 08:35:20|2121.48|2120.98|2121.61|2121.11|2121.86|2121.36|2121.48|2120.98|2
1648456530000|2022-03-28 08:35:30|2121.86|2121.36|2121.86|2121.36|2122.23|2121.73|2121.86|2121.36|22
1648456540000|2022-03-28 08:35:40|2121.98|2121.48|2122.11|2121.61|2122.11|2121.61|2121.86|2121.36|14
1648456550000|2022-03-28 08:35:50|2121.98|2121.48|2121.23|2120.73|2121.98|2121.48|2121.23|2120.73|14
1648456560000|2022-03-28 08:36:00|2121.36|2120.86|2121.11|2120.61|2121.36|2120.86|2120.86|2120.36|8
1648456570000|2022-03-28 08:36:10|2121.36|2120.86|2121.48|2120.98|2121.48|2120.98|2121.23|2120.73|3
1648456580000|2022-03-28 08:36:20|2121.36|2120.86|2121.11|2120.61|2121.36|2120.86|2121.11|2120.61|14
1648456590000|2022-03-28 08:36:30|2120.86|2120.36|2120.61|2120.11|2120.86|2120.36|2120.48|2119.98|7
1648456600000|2022-03-28 08:36:40|2120.98|2120.48|2120.86|2120.36|2121.11|2120.61|2120.86|2120.36|14
1648456610000|2022-03-28 08:36:50|2120.73|2120.23|2120.61|2120.11|2120.86|2120.36|2120.61|2120.11|11
1648456620000|2022-03-28 08:37:00|2120.73|2120.23|2120.73|2120.23|2120.86|2120.36|2120.61|2120.11|5
1648456630000|2022-03-28 08:37:10|2120.86|2120.36|2120.61|2120.11|2120.86|2120.36|2120.61|2120.11|1
1648456640000|2022-03-28 08:37:20|2120.73|2120.23|2120.86|2120.36|2120.86|2120.36|2120.73|2120.23|2
1648456650000|2022-03-28 08:37:30|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|20
1648456660000|2022-03-28 08:37:40|2121.36|2120.86|2121.11|2120.61|2121.36|2120.86|2121.11|2120.61|27
1648456670000|2022-03-28 08:37:50|2120.98|2120.48|2120.61|2120.11|2121.11|2120.61|2120.48|2119.98|13
1648456680000|2022-03-28 08:38:00|2120.73|2120.23|2121.11|2120.61|2121.11|2120.61|2120.61|2120.11|46
1648456690000|2022-03-28 08:38:10|2120.98|2120.48|2121.36|2120.86|2121.61|2121.11|2120.98|2120.48|28
1648456700000|2022-03-28 08:38:20|2121.48|2120.98|2121.36|2120.86|2121.61|2121.11|2121.36|2120.86|43
1648456710000|2022-03-28 08:38:30|2121.11|2120.61|2121.23|2120.73|2121.23|2120.73|2121.11|2120.61|7
1648456720000|2022-03-28 08:38:40|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|0
1648456730000|2022-03-28 08:38:50|2121.23|2120.73|2121.36|2120.86|2121.36|2120.86|2121.23|2120.73|3
1648456740000|2022-03-28 08:39:00|2121.61|2121.11|2121.61|2121.11|2121.86|2121.36|2121.48|2120.98|29
1648456750000|2022-03-28 08:39:10|2121.86|2121.36|2121.86|2121.36|2122.11|2121.61|2121.86|2121.36|14
1648456760000|2022-03-28 08:39:20|2121.73|2121.23|2121.86|2121.36|2121.86|2121.36|2121.73|2121.23|7
1648456770000|2022-03-28 08:39:30|2121.73|2121.23|2121.73|2121.23|2121.73|2121.23|2121.73|2121.23|5
1648456780000|2022-03-28 08:39:40|2121.86|2121.36|2121.61|2121.11|2121.86|2121.36|2121.61|2121.11|5
1648456790000|2022-03-28 08:39:50|2121.86|2121.36|2122.36|2121.86|2122.36|2121.86|2121.86|2121.36|33
1648456800000|2022-03-28 08:40:00|2122.11|2121.61|2122.61|2122.11|2122.61|2122.11|2121.86|2121.36|21
1648456810000|2022-03-28 08:40:10|2122.73|2122.23|2122.61|2122.11|2122.73|2122.23|2122.61|2122.11|4
1648456820000|2022-03-28 08:40:20|2122.73|2122.23|2122.36|2121.86|2122.73|2122.23|2122.36|2121.86|6
1648456830000|2022-03-28 08:40:30|2122.23|2121.73|2122.36|2121.86|2122.36|2121.86|2122.23|2121.73|9
1648456840000|2022-03-28 08:40:40|2122.11|2121.61|2122.11|2121.61|2122.11|2121.61|2122.11|2121.61|12
1648456850000|2022-03-28 08:40:50|||||||||1
1648456860000|2022-03-28 08:41:00|2121.86|2121.36|2121.36|2120.86|2121.86|2121.36|2120.86|2120.36|35
1648456870000|2022-03-28 08:41:10|2121.48|2120.98|2121.73|2121.23|2121.86|2121.36|2121.48|2120.98|4
1648456880000|2022-03-28 08:41:20|2121.61|2121.11|2121.98|2121.48|2122.11|2121.61|2121.36|2120.86|13
1648456890000|2022-03-28 08:41:30|2122.11|2121.61|2121.86|2121.36|2122.11|2121.61|2121.73|2121.23|6
1648456900000|2022-03-28 08:41:40|2121.73|2121.23|2121.86|2121.36|2121.86|2121.36|2121.73|2121.23|1
1648456910000|2022-03-28 08:41:50|||||||||17
1648456920000|2022-03-28 08:42:00|2121.61|2121.11|2121.61|2121.11|2121.61|2121.11|2121.36|2120.86|12
1648456930000|2022-03-28 08:42:10|2121.36|2120.86|2121.36|2120.86|2121.61|2121.11|2121.36|2120.86|3
1648456940000|2022-03-28 08:42:20|2121.48|2120.98|2120.86|2120.36|2121.48|2120.98|2120.86|2120.36|13
1648456950000|2022-03-28 08:42:30|2120.73|2120.23|2121.36|2120.86|2121.36|2120.86|2120.73|2120.23|10
1648456960000|2022-03-28 08:42:40|2121.23|2120.73|2121.23|2120.73|2121.36|2120.86|2121.11|2120.61|0
1648456970000|2022-03-28 08:42:50|2121.36|2120.86|2121.61|2121.11|2121.61|2121.11|2121.36|2120.86|13
1648456980000|2022-03-28 08:43:00|2121.36|2120.86|2121.23|2120.73|2121.36|2120.86|2120.86|2120.36|17
1648456990000|2022-03-28 08:43:10|2121.36|2120.86|2121.48|2120.98|2121.61|2121.11|2121.23|2120.73|2
1648457000000|2022-03-28 08:43:20|2121.36|2120.86|2121.11|2120.61|2121.61|2121.11|2121.11|2120.61|2
1648457010000|2022-03-28 08:43:30|2120.98|2120.48|2121.36|2120.86|2121.48|2120.98|2120.98|2120.48|4
1648457020000|2022-03-28 08:43:40|2121.23|2120.73|2121.61|2121.11|2121.61|2121.11|2121.23|2120.73|5
1648457030000|2022-03-28 08:43:50|2121.73|2121.23|2121.86|2121.36|2122.11|2121.61|2121.61|2121.11|7
1648457040000|2022-03-28 08:44:00|2122.11|2121.61|2122.23|2121.73|2122.36|2121.86|2121.98|2121.48|12
1648457050000|2022-03-28 08:44:10|2122.36|2121.86|2122.23|2121.73|2122.61|2122.11|2122.11|2121.61|6
1648457060000|2022-03-28 08:44:20|2122.11|2121.61|2122.23|2121.73|2122.36|2121.86|2122.11|2121.61|5
1648457070000|2022-03-28 08:44:30|2122.36|2121.86|2122.23|2121.73|2122.36|2121.86|2122.11|2121.61|0
1648457080000|2022-03-28 08:44:40|2122.36|2121.86|2121.86|2121.36|2122.36|2121.86|2121.86|2121.36|6
1648457090000|2022-03-28 08:44:50|2121.98|2121.48|2121.98|2121.48|2121.98|2121.48|2121.98|2121.48|19
1648457100000|2022-03-28 08:45:00|2121.86|2121.36|2121.61|2121.11|2121.98|2121.48|2121.36|2120.86|13
1648457110000|2022-03-28 08:45:10|2121.48|2120.98|2121.36|2120.86|2121.48|2120.98|2121.36|2120.86|1
1648457120000|2022-03-28 08:45:20|2121.61|2121.11|2121.36|2120.86|2121.61|2121.11|2121.36|2120.86|3
1648457130000|2022-03-28 08:45:30|2121.23|2120.73|2121.36|2120.86|2121.36|2120.86|2121.11|2120.61|13
1648457140000|2022-03-28 08:45:40|2121.23|2120.73|2121.11|2120.61|2121.36|2120.86|2121.11|2120.61|11
1648457150000|2022-03-28 08:45:50|2120.86|2120.36|2120.86|2120.36|2120.98|2120.48|2120.86|2120.36|28
1648457160000|2022-03-28 08:46:00|2121.11|2120.61|2121.23|2120.73|2121.36|2120.86|2121.11|2120.61|10
1648457170000|2022-03-28 08:46:10|2121.36|2120.86|2121.11|2120.61|2121.48|2120.98|2121.11|2120.61|14
1648457180000|2022-03-28 08:46:20|2121.23|2120.73|2120.86|2120.36|2121.36|2120.86|2120.86|2120.36|17
1648457190000|2022-03-28 08:46:30|2120.98|2120.48|2121.11|2120.61|2121.11|2120.61|2120.98|2120.48|6
1648457210000|2022-03-28 08:46:50|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|4
1648457220000|2022-03-28 08:47:00|2121.61|2121.11|2121.36|2120.86|2121.61|2121.11|2121.11|2120.61|37
1648457230000|2022-03-28 08:47:10|2121.23|2120.73|2121.36|2120.86|2121.36|2120.86|2121.11|2120.61|4
1648457240000|2022-03-28 08:47:20|2121.11|2120.61|2121.36|2120.86|2121.36|2120.86|2121.11|2120.61|2
1648457250000|2022-03-28 08:47:30|2121.23|2120.73|2121.11|2120.61|2121.23|2120.73|2121.11|2120.61|4
1648457260000|2022-03-28 08:47:40|2120.86|2120.36|2120.98|2120.48|2121.36|2120.86|2120.86|2120.36|18
1648457270000|2022-03-28 08:47:50|2121.11|2120.61|2121.36|2120.86|2121.61|2121.11|2121.11|2120.61|13
1648457280000|2022-03-28 08:48:00|2121.61|2121.11|2122.11|2121.61|2122.11|2121.61|2121.61|2121.11|25
1648457290000|2022-03-28 08:48:10|2121.98|2121.48|2122.23|2121.73|2122.36|2121.86|2121.86|2121.36|28
1648457300000|2022-03-28 08:48:20|2122.11|2121.61|2121.86|2121.36|2122.36|2121.86|2121.73|2121.23|32
1648457310000|2022-03-28 08:48:30|2121.61|2121.11|2122.11|2121.61|2122.11|2121.61|2121.61|2121.11|21
1648457320000|2022-03-28 08:48:40|2122.23|2121.73|2122.36|2121.86|2122.36|2121.86|2121.98|2121.48|8
1648457330000|2022-03-28 08:48:50|2122.11|2121.61|2122.98|2122.48|2122.98|2122.48|2122.11|2121.61|120
1648457340000|2022-03-28 08:49:00|2122.86|2122.36|2122.36|2121.86|2122.86|2122.36|2122.11|2121.61|31
1648457350000|2022-03-28 08:49:10|2122.48|2121.98|2122.86|2122.36|2122.86|2122.36|2122.48|2121.98|29
1648457360000|2022-03-28 08:49:20|2122.98|2122.48|2122.61|2122.11|2123.11|2122.61|2122.61|2122.11|14
1648457370000|2022-03-28 08:49:30|2122.86|2122.36|2122.86|2122.36|2122.86|2122.36|2122.61|2122.11|113
1648457380000|2022-03-28 08:49:40|2123.11|2122.61|2122.86|2122.36|2123.11|2122.61|2122.86|2122.36|91
1648457390000|2022-03-28 08:49:50|2122.98|2122.48|2122.86|2122.36|2123.11|2122.61|2122.86|2122.36|5
1648457400000|2022-03-28 08:50:00|2122.98|2122.48|2123.11|2122.61|2123.11|2122.61|2122.61|2122.11|21
1648457410000|2022-03-28 08:50:10|2122.98|2122.48|2122.98|2122.48|2122.98|2122.48|2122.61|2122.11|10
1648457420000|2022-03-28 08:50:20|2123.11|2122.61|2122.86|2122.36|2123.11|2122.61|2122.86|2122.36|4
1648457430000|2022-03-28 08:50:30|2122.73|2122.23|2122.86|2122.36|2122.86|2122.36|2122.61|2122.11|6
1648457440000|2022-03-28 08:50:40|2123.11|2122.61|2122.61|2122.11|2123.11|2122.61|2122.48|2121.98|89
1648457450000|2022-03-28 08:50:50|2122.48|2121.98|2122.36|2121.86|2122.61|2122.11|2122.36|2121.86|53
1648457460000|2022-03-28 08:51:00|2122.61|2122.11|2122.36|2121.86|2122.61|2122.11|2122.11|2121.61|21
1648457470000|2022-03-28 08:51:10|2122.48|2121.98|2122.11|2121.61|2122.48|2121.98|2122.11|2121.61|8
1648457480000|2022-03-28 08:51:20|2122.36|2121.86|2122.23|2121.73|2122.36|2121.86|2122.11|2121.61|22
1648457490000|2022-03-28 08:51:30|2122.36|2121.86|2122.11|2121.61|2122.36|2121.86|2122.11|2121.61|8
1648457500000|2022-03-28 08:51:40|2121.86|2121.36|2121.86|2121.36|2121.86|2121.36|2121.61|2121.11|23
1648457510000|2022-03-28 08:51:50|2121.73|2121.23|2122.36|2121.86|2122.36|2121.86|2121.73|2121.23|23
1648457520000|2022-03-28 08:52:00|2122.11|2121.61|2122.36|2121.86|2122.36|2121.86|2122.11|2121.61|34
1648457530000|2022-03-28 08:52:10|2122.61|2122.11|2122.48|2121.98|2122.61|2122.11|2122.48|2121.98|17
1648457540000|2022-03-28 08:52:20|2122.61|2122.11|2121.73|2121.23|2122.61|2122.11|2121.73|2121.23|24
1648457550000|2022-03-28 08:52:30|2121.86|2121.36|2121.86|2121.36|2122.11|2121.61|2121.61|2121.11|62
1648457560000|2022-03-28 08:52:40|2122.11|2121.61|2121.98|2121.48|2122.11|2121.61|2121.86|2121.36|3
1648457570000|2022-03-28 08:52:50|2122.11|2121.61|2121.86|2121.36|2122.11|2121.61|2121.86|2121.36|26
1648457580000|2022-03-28 08:53:00|2121.61|2121.11|2121.61|2121.11|2121.61|2121.11|2121.48|2120.98|8
1648457600000|2022-03-28 08:53:20|2121.86|2121.36|2122.23|2121.73|2122.23|2121.73|2121.86|2121.36|38
1648457610000|2022-03-28 08:53:30|2122.36|2121.86|2122.36|2121.86|2122.61|2122.11|2122.36|2121.86|13
1648457620000|2022-03-28 08:53:40|2122.48|2121.98|2122.61|2122.11|2122.86|2122.36|2122.36|2121.86|42
1648457630000|2022-03-28 08:53:50|2122.86|2122.36|2122.86|2122.36|2122.86|2122.36|2122.86|2122.36|0
1648457640000|2022-03-28 08:54:00|2122.61|2122.11|2122.48|2121.98|2122.73|2122.23|2122.36|2121.86|14
1648457650000|2022-03-28 08:54:10|2122.61|2122.11|2122.61|2122.11|2122.86|2122.36|2122.61|2122.11|3
1648457660000|2022-03-28 08:54:20|2122.73|2122.23|2122.73|2122.23|2122.73|2122.23|2122.73|2122.23|2
1648457670000|2022-03-28 08:54:30|2122.86|2122.36|2122.98|2122.48|2123.23|2122.73|2122.86|2122.36|52
1648457680000|2022-03-28 08:54:40|2122.86|2122.36|2122.86|2122.36|2122.86|2122.36|2122.86|2122.36|0
1648457690000|2022-03-28 08:54:50|2122.61|2122.11|2122.48|2121.98|2122.61|2122.11|2122.48|2121.98|15
1648457700000|2022-03-28 08:55:00|2122.36|2121.86|2122.23|2121.73|2122.36|2121.86|2121.98|2121.48|8
1648457710000|2022-03-28 08:55:10|2122.36|2121.86|2122.36|2121.86|2122.36|2121.86|2121.86|2121.36|13
1648457720000|2022-03-28 08:55:20|2122.61|2122.11|2123.36|2122.86|2123.48|2122.98|2122.48|2121.98|80
1648457730000|2022-03-28 08:55:30|2123.48|2122.98|2122.36|2121.86|2123.48|2122.98|2122.36|2121.86|37
1648457740000|2022-03-28 08:55:40|2122.48|2121.98|2122.23|2121.73|2122.86|2122.36|2122.23|2121.73|41
1648457750000|2022-03-28 08:55:50|2122.11|2121.61|2122.36|2121.86|2122.36|2121.86|2122.11|2121.61|3
1648457760000|2022-03-28 08:56:00|2122.48|2121.98|2122.36|2121.86|2122.61|2122.11|2122.36|2121.86|5
1648457770000|2022-03-28 08:56:10|2122.23|2121.73|2122.11|2121.61|2122.36|2121.86|2122.11|2121.61|6
1648457780000|2022-03-28 08:56:20|2122.36|2121.86|2122.36|2121.86|2122.36|2121.86|2122.11|2121.61|14
1648457790000|2022-03-28 08:56:30|2122.48|2121.98|2122.36|2121.86|2122.48|2121.98|2122.36|2121.86|3
1648457800000|2022-03-28 08:56:40|2122.11|2121.61|2122.23|2121.73|2122.23|2121.73|2122.11|2121.61|2
1648457810000|2022-03-28 08:56:50|2122.36|2121.86|2122.23|2121.73|2122.36|2121.86|2122.11|2121.61|8
1648457820000|2022-03-28 08:57:00|2122.36|2121.86|2121.86|2121.36|2122.36|2121.86|2121.86|2121.36|12
1648457830000|2022-03-28 08:57:10|||||||||2
1648457840000|2022-03-28 08:57:20|2121.98|2121.48|2121.98|2121.48|2121.98|2121.48|2121.98|2121.48|3
1648457850000|2022-03-28 08:57:30|2122.11|2121.61|2122.36|2121.86|2122.36|2121.86|2122.11|2121.61|25
1648457860000|2022-03-28 08:57:40|2122.11|2121.61|2122.11|2121.61|2122.36|2121.86|2122.11|2121.61|22
1648457870000|2022-03-28 08:57:50|2122.23|2121.73|2121.61|2121.11|2122.23|2121.73|2121.61|2121.11|4
1648457880000|2022-03-28 08:58:00|2121.73|2121.23|2122.11|2121.61|2122.11|2121.61|2121.61|2121.11|12
1648457890000|2022-03-28 08:58:10|2121.86|2121.36|2122.36|2121.86|2122.36|2121.86|2121.86|2121.36|13
1648457900000|2022-03-28 08:58:20|2122.11|2121.61|2122.11|2121.61|2122.11|2121.61|2121.98|2121.48|9
1648457910000|2022-03-28 08:58:30|2121.98|2121.48|2121.86|2121.36|2121.98|2121.48|2121.73|2121.23|18
1648457920000|2022-03-28 08:58:40|2122.11|2121.61|2121.86|2121.36|2122.11|2121.61|2121.86|2121.36|21
1648457930000|2022-03-28 08:58:50|2121.73|2121.23|2121.73|2121.23|2121.86|2121.36|2121.73|2121.23|2
1648457940000|2022-03-28 08:59:00|2121.86|2121.36|2121.86|2121.36|2121.86|2121.36|2121.73|2121.23|0
1648457950000|2022-03-28 08:59:10|||||||||2
1648457960000|2022-03-28 08:59:20|2121.98|2121.48|2121.86|2121.36|2122.11|2121.61|2121.86|2121.36|2
1648457970000|2022-03-28 08:59:30|2121.98|2121.48|2122.36|2121.86|2122.48|2121.98|2121.98|2121.48|41
1648457980000|2022-03-28 08:59:40|2122.23|2121.73|2122.86|2122.36|2123.11|2122.61|2122.23|2121.73|25
1648457990000|2022-03-28 08:59:50|2122.61|2122.11|2122.61|2122.11|2122.86|2122.36|2122.48|2121.98|29
1648458000000|2022-03-28 09:00:00|2122.73|2122.23|2122.48|2121.98|2122.86|2122.36|2122.48|2121.98|7
1648458010000|2022-03-28 09:00:10|2122.36|2121.86|2122.61|2122.11|2122.61|2122.11|2122.36|2121.86|4
1648458020000|2022-03-28 09:00:20|2122.73|2122.23|2122.61|2122.11|2122.86|2122.36|2122.61|2122.11|23
1648458030000|2022-03-28 09:00:30|2122.86|2122.36|2123.11|2122.61|2123.11|2122.61|2122.86|2122.36|8
1648458040000|2022-03-28 09:00:40|2123.23|2122.73|2122.86|2122.36|2123.23|2122.73|2122.73|2122.23|24
1648458050000|2022-03-28 09:00:50|2123.11|2122.61|2122.61|2122.11|2123.11|2122.61|2122.36|2121.86|112
1648458060000|2022-03-28 09:01:00|2122.48|2121.98|2122.86|2122.36|2122.86|2122.36|2122.48|2121.98|5
1648458070000|2022-03-28 09:01:10|2122.73|2122.23|2122.61|2122.11|2122.73|2122.23|2122.48|2121.98|10
1648458080000|2022-03-28 09:01:20|2122.36|2121.86|2122.61|2122.11|2122.61|2122.11|2122.36|2121.86|7
1648458090000|2022-03-28 09:01:30|2122.73|2122.23|2122.61|2122.11|2122.86|2122.36|2122.48|2121.98|3
1648458100000|2022-03-28 09:01:40|2122.48|2121.98|2122.73|2122.23|2122.73|2122.23|2122.36|2121.86|4
1648458110000|2022-03-28 09:01:50|2122.61|2122.11|2122.61|2122.11|2122.61|2122.11|2122.36|2121.86|20
1648458120000|2022-03-28 09:02:00|2122.86|2122.36|2122.36|2121.86|2122.86|2122.36|2122.36|2121.86|21
1648458130000|2022-03-28 09:02:10|2122.11|2121.61|2122.11|2121.61|2122.11|2121.61|2122.11|2121.61|6
1648458140000|2022-03-28 09:02:20|2121.98|2121.48|2121.61|2121.11|2121.98|2121.48|2121.36|2120.86|21
1648458150000|2022-03-28 09:02:30|||||||||5
1648458160000|2022-03-28 09:02:40|2121.48|2120.98|2121.73|2121.23|2121.86|2121.36|2121.36|2120.86|21
1648458170000|2022-03-28 09:02:50|2121.86|2121.36|2121.36|2120.86|2121.86|2121.36|2121.36|2120.86|4
1648458180000|2022-03-28 09:03:00|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|38
1648458190000|2022-03-28 09:03:10|2120.98|2120.48|2121.23|2120.73|2121.36|2120.86|2120.98|2120.48|13
1648458200000|2022-03-28 09:03:20|2121.36|2120.86|2121.48|2120.98|2121.61|2121.11|2121.36|2120.86|8
1648458210000|2022-03-28 09:03:30|2121.61|2121.11|2121.36|2120.86|2121.61|2121.11|2121.23|2120.73|6
1648458220000|2022-03-28 09:03:40|2121.86|2121.36|2121.61|2121.11|2121.86|2121.36|2121.61|2121.11|24
1648458230000|2022-03-28 09:03:50|2121.73|2121.23|2121.61|2121.11|2121.86|2121.36|2121.61|2121.11|18
1648458240000|2022-03-28 09:04:00|2121.36|2120.86|2121.61|2121.11|2121.61|2121.11|2121.36|2120.86|22
1648458250000|2022-03-28 09:04:10|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|6
1648458260000|2022-03-28 09:04:20|2121.11|2120.61|2120.86|2120.36|2121.11|2120.61|2120.86|2120.36|18
1648458270000|2022-03-28 09:04:30|2120.73|2120.23|2120.86|2120.36|2120.86|2120.36|2120.73|2120.23|2
1648458280000|2022-03-28 09:04:40|2120.61|2120.11|2120.61|2120.11|2120.86|2120.36|2120.61|2120.11|18
1648458290000|2022-03-28 09:04:50|2120.73|2120.23|2120.86|2120.36|2120.86|2120.36|2120.61|2120.11|10
1648458300000|2022-03-28 09:05:00|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|2120.86|2120.36|66
1648458310000|2022-03-28 09:05:10|2120.86|2120.36|2120.86|2120.36|2121.11|2120.61|2120.86|2120.36|5
1648458320000|2022-03-28 09:05:20|2120.61|2120.11|2120.61|2120.11|2120.73|2120.23|2120.61|2120.11|14
1648458330000|2022-03-28 09:05:30|2120.86|2120.36|2120.11|2119.61|2120.86|2120.36|2120.11|2119.61|9
1648458340000|2022-03-28 09:05:40|2120.23|2119.73|2119.98|2119.48|2120.36|2119.86|2119.86|2119.36|10
1648458350000|2022-03-28 09:05:50|2120.11|2119.61|2120.11|2119.61|2120.36|2119.86|2119.98|2119.48|5
1648458360000|2022-03-28 09:06:00|2120.23|2119.73|2120.11|2119.61|2120.36|2119.86|2119.86|2119.36|33
1648458370000|2022-03-28 09:06:10|2119.86|2119.36|2119.86|2119.36|2120.11|2119.61|2119.73|2119.23|85
1648458380000|2022-03-28 09:06:20|2120.11|2119.61|2120.11|2119.61|2120.11|2119.61|2119.86|2119.36|34
1648458390000|2022-03-28 09:06:30|2119.86|2119.36|2119.86|2119.36|2119.86|2119.36|2119.86|2119.36|18
1648458400000|2022-03-28 09:06:40|2119.61|2119.11|2119.11|2118.61|2119.61|2119.11|2119.11|2118.61|14
1648458410000|2022-03-28 09:06:50|||||||||11
1648458430000|2022-03-28 09:07:10|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|2118.61|2118.11|58
1648458440000|2022-03-28 09:07:20|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|15
1648458450000|2022-03-28 09:07:30|2118.86|2118.36|2118.86|2118.36|2118.98|2118.48|2118.86|2118.36|10
1648458460000|2022-03-28 09:07:40|2119.11|2118.61|2118.86|2118.36|2119.11|2118.61|2118.86|2118.36|14
1648458470000|2022-03-28 09:07:50|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|4
1648458510000|2022-03-28 09:08:30|2118.86|2118.36|2118.61|2118.11|2118.86|2118.36|2118.61|2118.11|51
1648458530000|2022-03-28 09:08:50|2118.48|2117.98|2117.98|2117.48|2118.61|2118.11|2117.98|2117.48|56
1648458540000|2022-03-28 09:09:00|2118.11|2117.61|2118.11|2117.61|2118.36|2117.86|2118.11|2117.61|20
1648458550000|2022-03-28 09:09:10|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|2117.61|2117.11|41
1648458560000|2022-03-28 09:09:20|2117.73|2117.23|2117.73|2117.23|2117.86|2117.36|2117.61|2117.11|14
1648458570000|2022-03-28 09:09:30|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|0
1648458580000|2022-03-28 09:09:40|2117.61|2117.11|2117.86|2117.36|2117.86|2117.36|2117.61|2117.11|20
1648458600000|2022-03-28 09:10:00|2117.73|2117.23|2118.61|2118.11|2118.61|2118.11|2117.73|2117.23|27
1648458610000|2022-03-28 09:10:10|2118.73|2118.23|2118.86|2118.36|2118.86|2118.36|2118.61|2118.11|35
1648458620000|2022-03-28 09:10:20|2119.11|2118.61|2119.23|2118.73|2119.23|2118.73|2119.11|2118.61|63
1648458630000|2022-03-28 09:10:30|2119.36|2118.86|2118.98|2118.48|2119.36|2118.86|2118.86|2118.36|34
1648458640000|2022-03-28 09:10:40|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|2118.98|2118.48|0
1648458650000|2022-03-28 09:10:50|2119.23|2118.73|2119.11|2118.61|2119.23|2118.73|2118.98|2118.48|18
1648458660000|2022-03-28 09:11:00|2118.86|2118.36|2118.98|2118.48|2119.11|2118.61|2118.86|2118.36|22
1648458670000|2022-03-28 09:11:10|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|0
1648458680000|2022-03-28 09:11:20|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|18
1648458690000|2022-03-28 09:11:30|2118.61|2118.11|2118.36|2117.86|2118.61|2118.11|2118.36|2117.86|56
1648458700000|2022-03-28 09:11:40|2118.61|2118.11|2118.61|2118.11|2118.86|2118.36|2118.61|2118.11|26
1648458710000|2022-03-28 09:11:50|||||||||2
1648458720000|2022-03-28 09:12:00|2118.86|2118.36|2119.11|2118.61|2119.11|2118.61|2118.86|2118.36|20
1648458730000|2022-03-28 09:12:10|||||||||3
1648458740000|2022-03-28 09:12:20|||||||||15
1648458750000|2022-03-28 09:12:30|2119.23|2118.73|2119.36|2118.86|2119.36|2118.86|2119.11|2118.61|23
1648458760000|2022-03-28 09:12:40|2119.11|2118.61|2119.36|2118.86|2119.36|2118.86|2119.11|2118.61|10
1648458770000|2022-03-28 09:12:50|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|18
1648458780000|2022-03-28 09:13:00|2119.23|2118.73|2119.11|2118.61|2119.23|2118.73|2118.86|2118.36|38
1648458790000|2022-03-28 09:13:10|2119.36|2118.86|2119.11|2118.61|2119.36|2118.86|2119.11|2118.61|9
1648458800000|2022-03-28 09:13:20|2118.86|2118.36|2118.86|2118.36|2119.11|2118.61|2118.86|2118.36|32
1648458810000|2022-03-28 09:13:30|||||||||11
1648458830000|2022-03-28 09:13:50|||||||||1
1648458840000|2022-03-28 09:14:00|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|40
1648458850000|2022-03-28 09:14:10|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|26
1648458860000|2022-03-28 09:14:20|2118.61|2118.11|2118.36|2117.86|2118.61|2118.11|2118.36|2117.86|18
1648458870000|2022-03-28 09:14:30|2118.11|2117.61|2117.86|2117.36|2118.11|2117.61|2117.86|2117.36|28
1648458880000|2022-03-28 09:14:40|2117.61|2117.11|2117.61|2117.11|2117.61|2117.11|2117.48|2116.98|8
1648458890000|2022-03-28 09:14:50|2117.36|2116.86|2117.36|2116.86|2117.61|2117.11|2117.36|2116.86|31
1648458900000|2022-03-28 09:15:00|2117.11|2116.61|2117.11|2116.61|2117.11|2116.61|2116.98|2116.48|93
1648458910000|2022-03-28 09:15:10|2116.86|2116.36|2117.11|2116.61|2117.36|2116.86|2116.61|2116.11|179
1648458920000|2022-03-28 09:15:20|2116.86|2116.36|2117.11|2116.61|2117.11|2116.61|2116.86|2116.36|38
1648458930000|2022-03-28 09:15:30|2116.86|2116.36|2116.86|2116.36|2117.11|2116.61|2116.86|2116.36|14
1648458940000|2022-03-28 09:15:40|2117.11|2116.61|2117.11|2116.61|2117.11|2116.61|2116.98|2116.48|16
1648458950000|2022-03-28 09:15:50|||||||||7
1648458960000|2022-03-28 09:16:00|2117.36|2116.86|2117.36|2116.86|2117.61|2117.11|2117.23|2116.73|41
1648458970000|2022-03-28 09:16:10|2117.23|2116.73|2117.23|2116.73|2117.23|2116.73|2117.23|2116.73|11
1648458980000|2022-03-28 09:16:20|2117.36|2116.86|2117.61|2117.11|2117.61|2117.11|2117.11|2116.61|14
1648458990000|2022-03-28 09:16:30|2117.48|2116.98|2117.36|2116.86|2117.61|2117.11|2117.36|2116.86|14
1648459000000|2022-03-28 09:16:40|2117.48|2116.98|2117.73|2117.23|2117.86|2117.36|2117.48|2116.98|9
1648459010000|2022-03-28 09:16:50|2117.61|2117.11|2117.36|2116.86|2117.61|2117.11|2117.36|2116.86|15
1648459020000|2022-03-28 09:17:00|2117.11|2116.61|2116.86|2116.36|2117.11|2116.61|2116.86|2116.36|24
1648459030000|2022-03-28 09:17:10|||||||||13
1648459040000|2022-03-28 09:17:20|2116.61|2116.11|2116.36|2115.86|2116.61|2116.11|2116.36|2115.86|31
1648459050000|2022-03-28 09:17:30|2116.61|2116.11|2116.36|2115.86|2116.86|2116.36|2116.36|2115.86|39
1648459060000|2022-03-28 09:17:40|2116.48|2115.98|2116.36|2115.86|2116.48|2115.98|2116.36|2115.86|8
1648459070000|2022-03-28 09:17:50|2116.11|2115.61|2116.36|2115.86|2116.36|2115.86|2116.11|2115.61|46
1648459080000|2022-03-28 09:18:00|2116.23|2115.73|2116.23|2115.73|2116.36|2115.86|2116.11|2115.61|13
1648459090000|2022-03-28 09:18:10|2116.11|2115.61|2116.36|2115.86|2116.36|2115.86|2116.11|2115.61|8
1648459100000|2022-03-28 09:18:20|2116.61|2116.11|2116.36|2115.86|2116.61|2116.11|2116.36|2115.86|3
1648459110000|2022-03-28 09:18:30|2116.61|2116.11|2116.61|2116.11|2116.61|2116.11|2116.61|2116.11|5
1648459120000|2022-03-28 09:18:40|2116.48|2115.98|2116.36|2115.86|2116.61|2116.11|2116.36|2115.86|13
1648459130000|2022-03-28 09:18:50|2116.11|2115.61|2116.36|2115.86|2116.61|2116.11|2116.11|2115.61|67
1648459140000|2022-03-28 09:19:00|||||||||4
1648459160000|2022-03-28 09:19:20|2116.61|2116.11|2116.61|2116.11|2116.61|2116.11|2116.61|2116.11|44
1648459170000|2022-03-28 09:19:30|2116.36|2115.86|2116.61|2116.11|2116.61|2116.11|2116.36|2115.86|18
1648459180000|2022-03-28 09:19:40|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|5
1648459190000|2022-03-28 09:19:50|2116.73|2116.23|2117.11|2116.61|2117.23|2116.73|2116.61|2116.11|25
1648459200000|2022-03-28 09:20:00|2117.23|2116.73|2117.11|2116.61|2117.36|2116.86|2117.11|2116.61|4
1648459210000|2022-03-28 09:20:10|2117.36|2116.86|2117.11|2116.61|2117.36|2116.86|2117.11|2116.61|56
1648459220000|2022-03-28 09:20:20|2116.98|2116.48|2117.36|2116.86|2117.36|2116.86|2116.98|2116.48|13
1648459230000|2022-03-28 09:20:30|2117.23|2116.73|2117.11|2116.61|2117.23|2116.73|2117.11|2116.61|1
1648459240000|2022-03-28 09:20:40|2116.86|2116.36|2116.61|2116.11|2116.98|2116.48|2116.61|2116.11|21
1648459250000|2022-03-28 09:20:50|2116.48|2115.98|2116.11|2115.61|2116.48|2115.98|2115.98|2115.48|14
1648459260000|2022-03-28 09:21:00|2116.36|2115.86|2116.11|2115.61|2116.36|2115.86|2115.86|2115.36|52
1648459270000|2022-03-28 09:21:10|2115.98|2115.48|2115.98|2115.48|2116.11|2115.61|2115.98|2115.48|4
1648459280000|2022-03-28 09:21:20|2116.11|2115.61|2115.86|2115.36|2116.11|2115.61|2115.86|2115.36|3
1648459290000|2022-03-28 09:21:30|2116.11|2115.61|2116.11|2115.61|2116.11|2115.61|2115.86|2115.36|7
1648459300000|2022-03-28 09:21:40|2115.98|2115.48|2116.11|2115.61|2116.11|2115.61|2115.98|2115.48|1
1648459310000|2022-03-28 09:21:50|2115.98|2115.48|2115.98|2115.48|2115.98|2115.48|2115.98|2115.48|8
1648459320000|2022-03-28 09:22:00|2115.86|2115.36|2116.36|2115.86|2116.36|2115.86|2115.86|2115.36|11
1648459330000|2022-03-28 09:22:10|2116.48|2115.98|2117.11|2116.61|2117.11|2116.61|2116.36|2115.86|21
1648459340000|2022-03-28 09:22:20|2116.98|2116.48|2116.86|2116.36|2117.11|2116.61|2116.86|2116.36|13
1648459350000|2022-03-28 09:22:30|2116.73|2116.23|2116.86|2116.36|2116.86|2116.36|2116.61|2116.11|21
1648459360000|2022-03-28 09:22:40|2116.73|2116.23|2116.36|2115.86|2116.73|2116.23|2116.36|2115.86|12
1648459370000|2022-03-28 09:22:50|2116.11|2115.61|2116.36|2115.86|2116.36|2115.86|2116.11|2115.61|17
1648459380000|2022-03-28 09:23:00|2116.11|2115.61|2116.11|2115.61|2116.11|2115.61|2116.11|2115.61|17
1648459390000|2022-03-28 09:23:10|2116.23|2115.73|2116.36|2115.86|2116.36|2115.86|2116.11|2115.61|31
1648459400000|2022-03-28 09:23:20|2116.86|2116.36|2117.11|2116.61|2117.11|2116.61|2116.86|2116.36|45
1648459410000|2022-03-28 09:23:30|2116.86|2116.36|2116.86|2116.36|2116.98|2116.48|2116.73|2116.23|22
1648459420000|2022-03-28 09:23:40|2116.73|2116.23|2116.61|2116.11|2116.73|2116.23|2116.61|2116.11|2
1648459430000|2022-03-28 09:23:50|2116.48|2115.98|2116.23|2115.73|2116.61|2116.11|2116.23|2115.73|6
1648459440000|2022-03-28 09:24:00|2116.36|2115.86|2116.48|2115.98|2116.61|2116.11|2116.23|2115.73|10
1648459450000|2022-03-28 09:24:10|2116.61|2116.11|2116.61|2116.11|2116.61|2116.11|2116.61|2116.11|2
1648459460000|2022-03-28 09:24:20|2116.36|2115.86|2116.36|2115.86|2116.48|2115.98|2116.36|2115.86|8
1648459470000|2022-03-28 09:24:30|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|21
1648459480000|2022-03-28 09:24:40|2116.73|2116.23|2116.61|2116.11|2116.73|2116.23|2116.36|2115.86|18
1648459490000|2022-03-28 09:24:50|2116.73|2116.23|2116.73|2116.23|2116.86|2116.36|2116.73|2116.23|1
1648459500000|2022-03-28 09:25:00|2116.86|2116.36|2116.98|2116.48|2117.11|2116.61|2116.86|2116.36|12
1648459510000|2022-03-28 09:25:10|2117.11|2116.61|2117.11|2116.61|2117.36|2116.86|2117.11|2116.61|55
1648459520000|2022-03-28 09:25:20|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|7
1648459530000|2022-03-28 09:25:30|2116.73|2116.23|2117.11|2116.61|2117.11|2116.61|2116.73|2116.23|24
1648459540000|2022-03-28 09:25:40|2116.98|2116.48|2117.23|2116.73|2117.36|2116.86|2116.98|2116.48|11
1648459550000|2022-03-28 09:25:50|2117.11|2116.61|2116.98|2116.48|2117.11|2116.61|2116.98|2116.48|3
1648459560000|2022-03-28 09:26:00|2117.11|2116.61|2116.86|2116.36|2117.11|2116.61|2116.73|2116.23|15
1648459570000|2022-03-28 09:26:10|2116.61|2116.11|2116.98|2116.48|2117.11|2116.61|2116.61|2116.11|15
1648459580000|2022-03-28 09:26:20|2117.11|2116.61|2117.36|2116.86|2117.36|2116.86|2116.98|2116.48|20
1648459590000|2022-03-28 09:26:30|2117.48|2116.98|2117.48|2116.98|2117.48|2116.98|2117.48|2116.98|46
1648459600000|2022-03-28 09:26:40|2117.36|2116.86|2117.61|2117.11|2117.61|2117.11|2117.36|2116.86|6
1648459610000|2022-03-28 09:26:50|||||||||1
1648459620000|2022-03-28 09:27:00|2117.73|2117.23|2117.61|2117.11|2117.73|2117.23|2117.61|2117.11|14
1648459630000|2022-03-28 09:27:10|2117.36|2116.86|2117.36|2116.86|2117.36|2116.86|2117.36|2116.86|10
1648459650000|2022-03-28 09:27:30|2117.11|2116.61|2116.86|2116.36|2117.11|2116.61|2116.61|2116.11|83
1648459660000|2022-03-28 09:27:40|||||||||3
1648459670000|2022-03-28 09:27:50|2117.11|2116.61|2117.36|2116.86|2117.36|2116.86|2117.11|2116.61|4
1648459680000|2022-03-28 09:28:00|2117.11|2116.61|2116.86|2116.36|2117.11|2116.61|2116.86|2116.36|9
1648459690000|2022-03-28 09:28:10|2117.11|2116.61|2117.11|2116.61|2117.11|2116.61|2117.11|2116.61|4
1648459700000|2022-03-28 09:28:20|2117.36|2116.86|2117.36|2116.86|2117.61|2117.11|2117.36|2116.86|11
1648459710000|2022-03-28 09:28:30|2117.48|2116.98|2117.48|2116.98|2117.48|2116.98|2117.48|2116.98|4
1648459720000|2022-03-28 09:28:40|2117.36|2116.86|2117.11|2116.61|2117.36|2116.86|2117.11|2116.61|2
1648459730000|2022-03-28 09:28:50|2117.23|2116.73|2117.48|2116.98|2117.48|2116.98|2117.23|2116.73|2
1648459740000|2022-03-28 09:29:00|2117.61|2117.11|2117.86|2117.36|2117.86|2117.36|2117.36|2116.86|12
1648459750000|2022-03-28 09:29:10|2117.61|2117.11|2117.36|2116.86|2117.61|2117.11|2117.36|2116.86|14
1648459760000|2022-03-28 09:29:20|2117.11|2116.61|2117.11|2116.61|2117.36|2116.86|2117.11|2116.61|123
1648459770000|2022-03-28 09:29:30|2117.36|2116.86|2117.61|2117.11|2117.86|2117.36|2117.36|2116.86|11
1648459780000|2022-03-28 09:29:40|2117.48|2116.98|2117.86|2117.36|2117.86|2117.36|2117.48|2116.98|6
1648459790000|2022-03-28 09:29:50|2117.73|2117.23|2117.61|2117.11|2117.73|2117.23|2117.61|2117.11|1
1648459800000|2022-03-28 09:30:00|2117.73|2117.23|2117.36|2116.86|2117.73|2117.23|2117.36|2116.86|19
1648459810000|2022-03-28 09:30:10|2117.23|2116.73|2117.36|2116.86|2117.36|2116.86|2117.11|2116.61|19
1648459820000|2022-03-28 09:30:20|||||||||3
1648459830000|2022-03-28 09:30:30|||||||||34
1648459840000|2022-03-28 09:30:40|2117.23|2116.73|2116.61|2116.11|2117.23|2116.73|2116.61|2116.11|11
1648459850000|2022-03-28 09:30:50|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|2
1648459860000|2022-03-28 09:31:00|2116.73|2116.23|2116.11|2115.61|2116.73|2116.23|2116.11|2115.61|73
1648459870000|2022-03-28 09:31:10|2116.36|2115.86|2116.36|2115.86|2116.36|2115.86|2116.36|2115.86|54
1648459880000|2022-03-28 09:31:20|2116.23|2115.73|2116.36|2115.86|2116.36|2115.86|2116.11|2115.61|6
1648459890000|2022-03-28 09:31:30|2116.61|2116.11|2116.61|2116.11|2116.61|2116.11|2116.61|2116.11|16
1648459900000|2022-03-28 09:31:40|2116.73|2116.23|2116.98|2116.48|2116.98|2116.48|2116.73|2116.23|8
1648459910000|2022-03-28 09:31:50|2117.11|2116.61|2116.86|2116.36|2117.11|2116.61|2116.86|2116.36|43
1648459920000|2022-03-28 09:32:00|2116.61|2116.11|2116.73|2116.23|2116.86|2116.36|2116.61|2116.11|14
1648459930000|2022-03-28 09:32:10|2116.61|2116.11|2116.86|2116.36|2116.86|2116.36|2116.61|2116.11|7
1648459940000|2022-03-28 09:32:20|2116.61|2116.11|2116.61|2116.11|2116.61|2116.11|2116.61|2116.11|10
1648459950000|2022-03-28 09:32:30|2116.36|2115.86|2116.36|2115.86|2116.36|2115.86|2116.36|2115.86|5
1648459960000|2022-03-28 09:32:40|2116.23|2115.73|2116.61|2116.11|2116.61|2116.11|2116.23|2115.73|7
1648459980000|2022-03-28 09:33:00|2116.48|2115.98|2116.61|2116.11|2116.61|2116.11|2116.36|2115.86|26
1648459990000|2022-03-28 09:33:10|2116.36|2115.86|2116.36|2115.86|2116.36|2115.86|2116.36|2115.86|20
1648460000000|2022-03-28 09:33:20|2116.11|2115.61|2116.73|2116.23|2116.86|2116.36|2116.11|2115.61|37
1648460010000|2022-03-28 09:33:30|2116.86|2116.36|2116.36|2115.86|2116.86|2116.36|2116.36|2115.86|6
1648460020000|2022-03-28 09:33:40|2116.61|2116.11|2116.36|2115.86|2116.73|2116.23|2116.36|2115.86|22
1648460030000|2022-03-28 09:33:50|2116.48|2115.98|2116.61|2116.11|2116.61|2116.11|2116.36|2115.86|5
1648460040000|2022-03-28 09:34:00|2116.48|2115.98|2116.36|2115.86|2116.48|2115.98|2116.36|2115.86|7
1648460050000|2022-03-28 09:34:10|2116.61|2116.11|2116.61|2116.11|2116.61|2116.11|2116.48|2115.98|34
1648460060000|2022-03-28 09:34:20|2116.48|2115.98|2116.48|2115.98|2116.73|2116.23|2116.48|2115.98|21
1648460070000|2022-03-28 09:34:30|2116.61|2116.11|2116.61|2116.11|2116.61|2116.11|2116.48|2115.98|0
1648460080000|2022-03-28 09:34:40|2116.73|2116.23|2117.11|2116.61|2117.11|2116.61|2116.73|2116.23|35
1648460090000|2022-03-28 09:34:50|2116.86|2116.36|2116.98|2116.48|2117.11|2116.61|2116.86|2116.36|6
1648460100000|2022-03-28 09:35:00|2117.11|2116.61|2117.36|2116.86|2117.61|2117.11|2117.11|2116.61|28
1648460110000|2022-03-28 09:35:10|2117.23|2116.73|2117.23|2116.73|2117.36|2116.86|2117.11|2116.61|30
1648460120000|2022-03-28 09:35:20|2117.36|2116.86|2117.36|2116.86|2117.36|2116.86|2117.23|2116.73|0
1648460130000|2022-03-28 09:35:30|2117.11|2116.61|2117.36|2116.86|2117.36|2116.86|2117.11|2116.61|2
1648460140000|2022-03-28 09:35:40|2117.48|2116.98|2117.48|2116.98|2117.48|2116.98|2117.36|2116.86|2
1648460150000|2022-03-28 09:35:50|2117.61|2117.11|2117.48|2116.98|2117.61|2117.11|2117.48|2116.98|3
1648460160000|2022-03-28 09:36:00|2117.61|2117.11|2117.36|2116.86|2117.61|2117.11|2117.11|2116.61|57
1648460170000|2022-03-28 09:36:10|2117.23|2116.73|2117.23|2116.73|2117.36|2116.86|2117.11|2116.61|14
1648460180000|2022-03-28 09:36:20|2117.36|2116.86|2117.36|2116.86|2117.36|2116.86|2117.36|2116.86|0
1648460190000|2022-03-28 09:36:30|2117.48|2116.98|2117.61|2117.11|2117.61|2117.11|2117.36|2116.86|4
1648460200000|2022-03-28 09:36:40|2117.48|2116.98|2117.36|2116.86|2117.48|2116.98|2117.36|2116.86|1
1648460210000|2022-03-28 09:36:50|||||||||9
1648460230000|2022-03-28 09:37:10|2117.61|2117.11|2118.11|2117.61|2118.11|2117.61|2117.61|2117.11|45
1648460240000|2022-03-28 09:37:20|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|28
1648460250000|2022-03-28 09:37:30|2117.73|2117.23|2117.86|2117.36|2117.86|2117.36|2117.73|2117.23|3
1648460260000|2022-03-28 09:37:40|2118.11|2117.61|2117.86|2117.36|2118.11|2117.61|2117.86|2117.36|8
1648460270000|2022-03-28 09:37:50|2117.98|2117.48|2117.86|2117.36|2118.11|2117.61|2117.86|2117.36|5
1648460280000|2022-03-28 09:38:00|2117.98|2117.48|2118.11|2117.61|2118.11|2117.61|2117.98|2117.48|6
1648460290000|2022-03-28 09:38:10|2117.98|2117.48|2117.86|2117.36|2118.11|2117.61|2117.86|2117.36|9
1648460300000|2022-03-28 09:38:20|2118.11|2117.61|2118.36|2117.86|2118.36|2117.86|2117.86|2117.36|27
1648460310000|2022-03-28 09:38:30|2118.23|2117.73|2118.23|2117.73|2118.23|2117.73|2118.23|2117.73|10
1648460320000|2022-03-28 09:38:40|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|19
1648460330000|2022-03-28 09:38:50|2118.61|2118.11|2118.48|2117.98|2118.61|2118.11|2118.48|2117.98|38
1648460340000|2022-03-28 09:39:00|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|2118.48|2117.98|4
1648460350000|2022-03-28 09:39:10|2118.48|2117.98|2118.36|2117.86|2118.61|2118.11|2118.36|2117.86|10
1648460360000|2022-03-28 09:39:20|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|17
1648460380000|2022-03-28 09:39:40|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|263
1648460390000|2022-03-28 09:39:50|2118.23|2117.73|2118.11|2117.61|2118.23|2117.73|2118.11|2117.61|44
1648460400000|2022-03-28 09:40:00|2117.86|2117.36|2118.11|2117.61|2118.11|2117.61|2117.86|2117.36|14
1648460410000|2022-03-28 09:40:10|2118.23|2117.73|2118.11|2117.61|2118.23|2117.73|2118.11|2117.61|22
1648460420000|2022-03-28 09:40:20|2117.86|2117.36|2117.98|2117.48|2118.11|2117.61|2117.86|2117.36|7
1648460430000|2022-03-28 09:40:30|2118.11|2117.61|2118.11|2117.61|2118.36|2117.86|2118.11|2117.61|6
1648460440000|2022-03-28 09:40:40|2118.36|2117.86|2117.86|2117.36|2118.36|2117.86|2117.86|2117.36|15
1648460450000|2022-03-28 09:40:50|||||||||11
1648460460000|2022-03-28 09:41:00|2118.11|2117.61|2118.11|2117.61|2118.11|2117.61|2117.86|2117.36|48
1648460480000|2022-03-28 09:41:20|2118.36|2117.86|2118.61|2118.11|2118.61|2118.11|2118.23|2117.73|14
1648460490000|2022-03-28 09:41:30|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|8
1648460500000|2022-03-28 09:41:40|2118.48|2117.98|2118.61|2118.11|2118.61|2118.11|2118.36|2117.86|4
1648460510000|2022-03-28 09:41:50|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|2118.36|2117.86|11
1648460520000|2022-03-28 09:42:00|2118.23|2117.73|2117.86|2117.36|2118.36|2117.86|2117.86|2117.36|10
1648460530000|2022-03-28 09:42:10|2117.98|2117.48|2117.86|2117.36|2118.11|2117.61|2117.86|2117.36|7
1648460540000|2022-03-28 09:42:20|2117.61|2117.11|2117.61|2117.11|2117.61|2117.11|2117.48|2116.98|19
1648460550000|2022-03-28 09:42:30|||||||||1
1648460560000|2022-03-28 09:42:40|2117.36|2116.86|2117.36|2116.86|2117.61|2117.11|2117.36|2116.86|10
1648460570000|2022-03-28 09:42:50|2117.48|2116.98|2117.61|2117.11|2117.61|2117.11|2117.36|2116.86|28
1648460580000|2022-03-28 09:43:00|2117.48|2116.98|2117.61|2117.11|2117.61|2117.11|2117.48|2116.98|0
1648460590000|2022-03-28 09:43:10|2117.48|2116.98|2117.48|2116.98|2117.61|2117.11|2117.36|2116.86|5
1648460600000|2022-03-28 09:43:20|2117.61|2117.11|2117.61|2117.11|2117.61|2117.11|2117.48|2116.98|0
1648460610000|2022-03-28 09:43:30|2117.73|2117.23|2117.48|2116.98|2117.73|2117.23|2117.48|2116.98|10
1648460620000|2022-03-28 09:43:40|2117.61|2117.11|2117.61|2117.11|2117.61|2117.11|2117.48|2116.98|0
1648460630000|2022-03-28 09:43:50|2117.48|2116.98|2117.36|2116.86|2117.48|2116.98|2117.36|2116.86|2
1648460650000|2022-03-28 09:44:10|2117.48|2116.98|2117.86|2117.36|2117.86|2117.36|2117.36|2116.86|24
1648460660000|2022-03-28 09:44:20|2117.73|2117.23|2117.61|2117.11|2117.86|2117.36|2117.61|2117.11|5
1648460670000|2022-03-28 09:44:30|2117.73|2117.23|2117.61|2117.11|2117.86|2117.36|2117.61|2117.11|4
1648460680000|2022-03-28 09:44:40|2117.86|2117.36|2117.61|2117.11|2117.86|2117.36|2117.61|2117.11|27
1648460690000|2022-03-28 09:44:50|2117.86|2117.36|2117.61|2117.11|2117.86|2117.36|2117.61|2117.11|1
1648460700000|2022-03-28 09:45:00|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|2117.61|2117.11|18
1648460710000|2022-03-28 09:45:10|||||||||6
1648460730000|2022-03-28 09:45:30|2117.98|2117.48|2118.11|2117.61|2118.36|2117.86|2117.98|2117.48|27
1648460750000|2022-03-28 09:45:50|2118.23|2117.73|2118.23|2117.73|2118.23|2117.73|2118.11|2117.61|1
1648460760000|2022-03-28 09:46:00|2118.36|2117.86|2117.86|2117.36|2118.36|2117.86|2117.86|2117.36|87
1648460770000|2022-03-28 09:46:10|2117.98|2117.48|2118.11|2117.61|2118.11|2117.61|2117.86|2117.36|1
1648460780000|2022-03-28 09:46:20|2117.86|2117.36|2118.11|2117.61|2118.11|2117.61|2117.86|2117.36|14
1648460790000|2022-03-28 09:46:30|2117.86|2117.36|2117.61|2117.11|2117.86|2117.36|2117.61|2117.11|7
1648460810000|2022-03-28 09:46:50|||||||||8
1648460830000|2022-03-28 09:47:10|2117.86|2117.36|2117.73|2117.23|2117.86|2117.36|2117.73|2117.23|29
1648460840000|2022-03-28 09:47:20|2117.86|2117.36|2118.11|2117.61|2118.11|2117.61|2117.61|2117.11|24
1648460850000|2022-03-28 09:47:30|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|14
1648460860000|2022-03-28 09:47:40|2117.73|2117.23|2117.61|2117.11|2117.86|2117.36|2117.61|2117.11|4
1648460870000|2022-03-28 09:47:50|2117.36|2116.86|2117.48|2116.98|2117.61|2117.11|2117.36|2116.86|27
1648460880000|2022-03-28 09:48:00|2117.61|2117.11|2117.36|2116.86|2117.61|2117.11|2117.11|2116.61|19
1648460890000|2022-03-28 09:48:10|2117.48|2116.98|2117.61|2117.11|2117.61|2117.11|2117.36|2116.86|3
1648460900000|2022-03-28 09:48:20|2117.48|2116.98|2117.61|2117.11|2117.61|2117.11|2117.48|2116.98|5
1648460910000|2022-03-28 09:48:30|2117.36|2116.86|2117.36|2116.86|2117.61|2117.11|2117.36|2116.86|7
1648460920000|2022-03-28 09:48:40|2117.48|2116.98|2117.23|2116.73|2117.48|2116.98|2116.86|2116.36|37
1648460930000|2022-03-28 09:48:50|2117.36|2116.86|2116.86|2116.36|2117.36|2116.86|2116.86|2116.36|41
1648460940000|2022-03-28 09:49:00|2116.98|2116.48|2117.11|2116.61|2117.11|2116.61|2116.98|2116.48|21
1648460950000|2022-03-28 09:49:10|2117.23|2116.73|2117.61|2117.11|2117.61|2117.11|2117.23|2116.73|3
1648460960000|2022-03-28 09:49:20|2117.48|2116.98|2117.48|2116.98|2117.61|2117.11|2117.36|2116.86|11
1648460970000|2022-03-28 09:49:30|2117.36|2116.86|2117.36|2116.86|2117.48|2116.98|2117.36|2116.86|4
1648460980000|2022-03-28 09:49:40|2117.23|2116.73|2116.98|2116.48|2117.23|2116.73|2116.98|2116.48|20
1648460990000|2022-03-28 09:49:50|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|2116.61|2116.11|2
1648461000000|2022-03-28 09:50:00|2116.98|2116.48|2117.11|2116.61|2117.11|2116.61|2116.98|2116.48|0
1648461010000|2022-03-28 09:50:10|2116.86|2116.36|2116.73|2116.23|2116.98|2116.48|2116.61|2116.11|13
1648461020000|2022-03-28 09:50:20|2116.61|2116.11|2116.61|2116.11|2116.86|2116.36|2116.61|2116.11|1
1648461030000|2022-03-28 09:50:30|2116.73|2116.23|2116.98|2116.48|2116.98|2116.48|2116.73|2116.23|19
1648461040000|2022-03-28 09:50:40|2117.11|2116.61|2117.11|2116.61|2117.11|2116.61|2116.86|2116.36|22
1648461050000|2022-03-28 09:50:50|2116.98|2116.48|2117.11|2116.61|2117.11|2116.61|2116.98|2116.48|14
1648461060000|2022-03-28 09:51:00|2117.36|2116.86|2117.23|2116.73|2117.36|2116.86|2117.11|2116.61|19
1648461070000|2022-03-28 09:51:10|2117.36|2116.86|2117.36|2116.86|2117.36|2116.86|2117.36|2116.86|8
1648461080000|2022-03-28 09:51:20|2117.23|2116.73|2117.36|2116.86|2117.48|2116.98|2117.23|2116.73|7
1648461090000|2022-03-28 09:51:30|2117.11|2116.61|2117.11|2116.61|2117.11|2116.61|2117.11|2116.61|3
1648461100000|2022-03-28 09:51:40|2117.23|2116.73|2117.36|2116.86|2117.36|2116.86|2117.23|2116.73|0
1648461110000|2022-03-28 09:51:50|2117.61|2117.11|2117.11|2116.61|2117.61|2117.11|2117.11|2116.61|94
1648461120000|2022-03-28 09:52:00|2116.98|2116.48|2116.98|2116.48|2117.11|2116.61|2116.98|2116.48|42
1648461130000|2022-03-28 09:52:10|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|0
1648461140000|2022-03-28 09:52:20|||||||||10
1648461160000|2022-03-28 09:52:40|2117.11|2116.61|2117.11|2116.61|2117.11|2116.61|2117.11|2116.61|41
1648461170000|2022-03-28 09:52:50|2117.23|2116.73|2117.23|2116.73|2117.36|2116.86|2117.11|2116.61|10
1648461180000|2022-03-28 09:53:00|2117.11|2116.61|2117.61|2117.11|2117.61|2117.11|2117.11|2116.61|20
1648461190000|2022-03-28 09:53:10|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|2117.61|2117.11|22
1648461200000|2022-03-28 09:53:20|2117.61|2117.11|2117.86|2117.36|2117.86|2117.36|2117.61|2117.11|12
1648461210000|2022-03-28 09:53:30|2117.61|2117.11|2117.73|2117.23|2117.73|2117.23|2117.61|2117.11|4
1648461220000|2022-03-28 09:53:40|2117.86|2117.36|2117.61|2117.11|2117.86|2117.36|2117.61|2117.11|1
1648461230000|2022-03-28 09:53:50|||||||||2
1648461240000|2022-03-28 09:54:00|2117.86|2117.36|2117.61|2117.11|2117.86|2117.36|2117.61|2117.11|22
1648461260000|2022-03-28 09:54:20|2117.36|2116.86|2116.98|2116.48|2117.36|2116.86|2116.86|2116.36|23
1648461270000|2022-03-28 09:54:30|2117.11|2116.61|2117.11|2116.61|2117.11|2116.61|2116.98|2116.48|7
1648461280000|2022-03-28 09:54:40|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|3
1648461290000|2022-03-28 09:54:50|2117.11|2116.61|2116.86|2116.36|2117.11|2116.61|2116.86|2116.36|30
1648461300000|2022-03-28 09:55:00|2117.11|2116.61|2116.86|2116.36|2117.11|2116.61|2116.86|2116.36|4
1648461310000|2022-03-28 09:55:10|2116.73|2116.23|2116.61|2116.11|2116.86|2116.36|2116.48|2115.98|48
1648461320000|2022-03-28 09:55:20|2116.48|2115.98|2116.73|2116.23|2116.73|2116.23|2116.36|2115.86|16
1648461330000|2022-03-28 09:55:30|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|2116.86|2116.36|40
1648461340000|2022-03-28 09:55:40|2116.98|2116.48|2116.86|2116.36|2116.98|2116.48|2116.86|2116.36|9
1648461350000|2022-03-28 09:55:50|2117.11|2116.61|2116.86|2116.36|2117.23|2116.73|2116.86|2116.36|31
1648461360000|2022-03-28 09:56:00|2117.11|2116.61|2117.23|2116.73|2117.23|2116.73|2117.11|2116.61|15
1648461370000|2022-03-28 09:56:10|2117.36|2116.86|2117.61|2117.11|2117.61|2117.11|2117.23|2116.73|15
1648461380000|2022-03-28 09:56:20|2117.73|2117.23|2117.36|2116.86|2117.73|2117.23|2117.36|2116.86|18
1648461390000|2022-03-28 09:56:30|2117.61|2117.11|2117.61|2117.11|2117.86|2117.36|2117.61|2117.11|31
1648461400000|2022-03-28 09:56:40|2117.73|2117.23|2117.73|2117.23|2117.73|2117.23|2117.61|2117.11|6
1648461410000|2022-03-28 09:56:50|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|0
1648461430000|2022-03-28 09:57:10|||||||||10
1648461440000|2022-03-28 09:57:20|2118.11|2117.61|2117.86|2117.36|2118.11|2117.61|2117.86|2117.36|15
1648461450000|2022-03-28 09:57:30|2117.98|2117.48|2117.98|2117.48|2117.98|2117.48|2117.98|2117.48|25
1648461460000|2022-03-28 09:57:40|2117.86|2117.36|2118.11|2117.61|2118.11|2117.61|2117.86|2117.36|1
1648461470000|2022-03-28 09:57:50|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|2117.86|2117.36|6
1648461480000|2022-03-28 09:58:00|||||||||5
1648461490000|2022-03-28 09:58:10|2117.61|2117.11|2117.61|2117.11|2117.61|2117.11|2117.61|2117.11|18
1648461500000|2022-03-28 09:58:20|2117.86|2117.36|2117.61|2117.11|2117.86|2117.36|2117.61|2117.11|3
1648461510000|2022-03-28 09:58:30|2117.86|2117.36|2118.11|2117.61|2118.11|2117.61|2117.86|2117.36|35
1648461520000|2022-03-28 09:58:40|2118.36|2117.86|2118.11|2117.61|2118.36|2117.86|2118.11|2117.61|27
1648461540000|2022-03-28 09:59:00|2117.98|2117.48|2117.86|2117.36|2117.98|2117.48|2117.86|2117.36|16
1648461550000|2022-03-28 09:59:10|2118.11|2117.61|2118.36|2117.86|2118.36|2117.86|2118.11|2117.61|18
1648461560000|2022-03-28 09:59:20|||||||||9
1648461570000|2022-03-28 09:59:30|2118.11|2117.61|2117.98|2117.48|2118.11|2117.61|2117.98|2117.48|9
1648461580000|2022-03-28 09:59:40|2118.11|2117.61|2118.36|2117.86|2118.36|2117.86|2117.98|2117.48|20
1648461590000|2022-03-28 09:59:50|2118.11|2117.61|2118.11|2117.61|2118.11|2117.61|2118.11|2117.61|13
1648461600000|2022-03-28 10:00:00|2118.23|2117.73|2118.36|2117.86|2118.36|2117.86|2118.23|2117.73|2
1648461610000|2022-03-28 10:00:10|2118.61|2118.11|2118.86|2118.36|2118.86|2118.36|2118.61|2118.11|38
1648461620000|2022-03-28 10:00:20|2118.73|2118.23|2118.48|2117.98|2118.73|2118.23|2118.48|2117.98|19
1648461630000|2022-03-28 10:00:30|2118.36|2117.86|2118.11|2117.61|2118.48|2117.98|2118.11|2117.61|2
1648461640000|2022-03-28 10:00:40|2118.36|2117.86|2118.61|2118.11|2118.61|2118.11|2118.36|2117.86|34
1648461660000|2022-03-28 10:01:00|2118.73|2118.23|2118.86|2118.36|2119.11|2118.61|2118.73|2118.23|21
1648461670000|2022-03-28 10:01:10|2119.11|2118.61|2118.86|2118.36|2119.11|2118.61|2118.86|2118.36|4
1648461690000|2022-03-28 10:01:30|2118.98|2118.48|2119.61|2119.11|2119.61|2119.11|2118.98|2118.48|34
1648461700000|2022-03-28 10:01:40|2119.36|2118.86|2119.36|2118.86|2119.48|2118.98|2119.36|2118.86|18
1648461710000|2022-03-28 10:01:50|2119.11|2118.61|2118.86|2118.36|2119.23|2118.73|2118.86|2118.36|19
1648461720000|2022-03-28 10:02:00|2118.61|2118.11|2118.11|2117.61|2118.61|2118.11|2118.11|2117.61|7
1648461730000|2022-03-28 10:02:10|2118.23|2117.73|2118.61|2118.11|2118.73|2118.23|2118.23|2117.73|5
1648461740000|2022-03-28 10:02:20|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|2118.73|2118.23|2
1648461750000|2022-03-28 10:02:30|2118.98|2118.48|2119.36|2118.86|2119.36|2118.86|2118.86|2118.36|29
1648461760000|2022-03-28 10:02:40|||||||||8
1648461770000|2022-03-28 10:02:50|2119.11|2118.61|2119.23|2118.73|2119.23|2118.73|2119.11|2118.61|9
1648461780000|2022-03-28 10:03:00|2119.36|2118.86|2119.48|2118.98|2119.61|2119.11|2119.23|2118.73|13
1648461790000|2022-03-28 10:03:10|2119.61|2119.11|2119.73|2119.23|2119.86|2119.36|2119.61|2119.11|15
1648461800000|2022-03-28 10:03:20|2119.61|2119.11|2119.86|2119.36|2119.86|2119.36|2119.61|2119.11|2
1648461810000|2022-03-28 10:03:30|2119.98|2119.48|2119.86|2119.36|2119.98|2119.48|2119.61|2119.11|29
1648461820000|2022-03-28 10:03:40|2119.73|2119.23|2119.86|2119.36|2119.86|2119.36|2119.61|2119.11|0
1648461830000|2022-03-28 10:03:50|2119.61|2119.11|2119.61|2119.11|2119.61|2119.11|2119.48|2118.98|3
1648461840000|2022-03-28 10:04:00|2119.48|2118.98|2119.48|2118.98|2119.48|2118.98|2119.36|2118.86|15
1648461850000|2022-03-28 10:04:10|2119.61|2119.11|2119.36|2118.86|2119.61|2119.11|2119.36|2118.86|7
1648461860000|2022-03-28 10:04:20|2119.48|2118.98|2119.36|2118.86|2119.61|2119.11|2119.36|2118.86|7
1648461870000|2022-03-28 10:04:30|2119.48|2118.98|2119.36|2118.86|2119.61|2119.11|2119.36|2118.86|5
1648461880000|2022-03-28 10:04:40|2119.61|2119.11|2119.61|2119.11|2119.61|2119.11|2119.48|2118.98|15
1648461890000|2022-03-28 10:04:50|2119.36|2118.86|2119.61|2119.11|2119.61|2119.11|2119.36|2118.86|66
1648461900000|2022-03-28 10:05:00|2119.36|2118.86|2119.36|2118.86|2119.36|2118.86|2119.36|2118.86|32
1648461910000|2022-03-28 10:05:10|2119.11|2118.61|2118.73|2118.23|2119.11|2118.61|2118.73|2118.23|25
1648461920000|2022-03-28 10:05:20|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|2118.61|2118.11|6
1648461930000|2022-03-28 10:05:30|2119.11|2118.61|2118.73|2118.23|2119.11|2118.61|2118.61|2118.11|26
1648461940000|2022-03-28 10:05:40|2118.86|2118.36|2119.11|2118.61|2119.11|2118.61|2118.86|2118.36|14
1648461950000|2022-03-28 10:05:50|2118.86|2118.36|2118.73|2118.23|2118.86|2118.36|2118.73|2118.23|5
1648461960000|2022-03-28 10:06:00|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|2118.61|2118.11|15
1648461970000|2022-03-28 10:06:10|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|4
1648461980000|2022-03-28 10:06:20|2118.48|2117.98|2118.86|2118.36|2118.86|2118.36|2118.36|2117.86|6
1648461990000|2022-03-28 10:06:30|2118.73|2118.23|2118.61|2118.11|2118.86|2118.36|2118.61|2118.11|7
1648462000000|2022-03-28 10:06:40|2118.73|2118.23|2118.61|2118.11|2118.86|2118.36|2118.61|2118.11|32
1648462010000|2022-03-28 10:06:50|2118.73|2118.23|2118.86|2118.36|2118.86|2118.36|2118.73|2118.23|1
1648462020000|2022-03-28 10:07:00|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|4
1648462040000|2022-03-28 10:07:20|2118.86|2118.36|2119.11|2118.61|2119.11|2118.61|2118.86|2118.36|8
1648462050000|2022-03-28 10:07:30|2118.86|2118.36|2118.86|2118.36|2119.11|2118.61|2118.86|2118.36|3
1648462060000|2022-03-28 10:07:40|2118.98|2118.48|2119.11|2118.61|2119.11|2118.61|2118.86|2118.36|0
1648462070000|2022-03-28 10:07:50|2119.36|2118.86|2119.23|2118.73|2119.36|2118.86|2119.23|2118.73|20
1648462080000|2022-03-28 10:08:00|2119.11|2118.61|2118.86|2118.36|2119.11|2118.61|2118.86|2118.36|14
1648462090000|2022-03-28 10:08:10|2118.73|2118.23|2118.86|2118.36|2118.86|2118.36|2118.73|2118.23|4
1648462100000|2022-03-28 10:08:20|2119.11|2118.61|2118.86|2118.36|2119.11|2118.61|2118.86|2118.36|6
1648462110000|2022-03-28 10:08:30|2118.98|2118.48|2118.86|2118.36|2118.98|2118.48|2118.73|2118.23|2
1648462120000|2022-03-28 10:08:40|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|1
1648462130000|2022-03-28 10:08:50|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|22
1648462150000|2022-03-28 10:09:10|||||||||2
1648462160000|2022-03-28 10:09:20|2118.61|2118.11|2118.61|2118.11|2118.86|2118.36|2118.61|2118.11|12
1648462180000|2022-03-28 10:09:40|2118.36|2117.86|2118.48|2117.98|2118.61|2118.11|2118.36|2117.86|12
1648462190000|2022-03-28 10:09:50|2118.61|2118.11|2118.36|2117.86|2118.61|2118.11|2118.11|2117.61|60
1648462200000|2022-03-28 10:10:00|||||||||7
1648462210000|2022-03-28 10:10:10|2118.11|2117.61|2118.11|2117.61|2118.36|2117.86|2118.11|2117.61|13
1648462220000|2022-03-28 10:10:20|2118.23|2117.73|2118.36|2117.86|2118.36|2117.86|2118.11|2117.61|9
1648462230000|2022-03-28 10:10:30|2118.61|2118.11|2118.48|2117.98|2118.61|2118.11|2118.48|2117.98|11
1648462240000|2022-03-28 10:10:40|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|2118.36|2117.86|24
1648462250000|2022-03-28 10:10:50|2118.73|2118.23|2118.61|2118.11|2118.73|2118.23|2118.61|2118.11|23
1648462260000|2022-03-28 10:11:00|2118.73|2118.23|2118.86|2118.36|2118.86|2118.36|2118.61|2118.11|2
1648462270000|2022-03-28 10:11:10|||||||||2
1648462280000|2022-03-28 10:11:20|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|2118.61|2118.11|3
1648462290000|2022-03-28 10:11:30|2118.86|2118.36|2118.86|2118.36|2118.86|2118.36|2118.73|2118.23|21
1648462300000|2022-03-28 10:11:40|2118.73|2118.23|2118.86|2118.36|2118.86|2118.36|2118.73|2118.23|8
1648462310000|2022-03-28 10:11:50|||||||||2
1648462320000|2022-03-28 10:12:00|2118.73|2118.23|2118.86|2118.36|2118.86|2118.36|2118.61|2118.11|9
1648462330000|2022-03-28 10:12:10|2119.11|2118.61|2119.61|2119.11|2119.61|2119.11|2119.11|2118.61|31
1648462340000|2022-03-28 10:12:20|2119.48|2118.98|2119.36|2118.86|2119.61|2119.11|2119.36|2118.86|10
1648462350000|2022-03-28 10:12:30|2119.48|2118.98|2119.36|2118.86|2119.61|2119.11|2119.36|2118.86|28
1648462370000|2022-03-28 10:12:50|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|38
1648462380000|2022-03-28 10:13:00|2119.36|2118.86|2119.36|2118.86|2119.36|2118.86|2119.36|2118.86|36
1648462390000|2022-03-28 10:13:10|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|2119.11|2118.61|14
1648462400000|2022-03-28 10:13:20|2118.98|2118.48|2118.86|2118.36|2118.98|2118.48|2118.86|2118.36|11
1648462410000|2022-03-28 10:13:30|2118.98|2118.48|2119.11|2118.61|2119.11|2118.61|2118.86|2118.36|9
1648462420000|2022-03-28 10:13:40|2119.36|2118.86|2119.23|2118.73|2119.36|2118.86|2119.11|2118.61|13
1648462430000|2022-03-28 10:13:50|2119.36|2118.86|2119.61|2119.11|2119.61|2119.11|2119.36|2118.86|8
1648462440000|2022-03-28 10:14:00|||||||||5
1648462450000|2022-03-28 10:14:10|2119.86|2119.36|2119.61|2119.11|2119.86|2119.36|2119.61|2119.11|31
1648462460000|2022-03-28 10:14:20|2119.73|2119.23|2119.73|2119.23|2119.73|2119.23|2119.73|2119.23|14
1648462470000|2022-03-28 10:14:30|2119.86|2119.36|2119.73|2119.23|2119.86|2119.36|2119.61|2119.11|14
1648462480000|2022-03-28 10:14:40|2119.86|2119.36|2120.11|2119.61|2120.11|2119.61|2119.86|2119.36|19
1648462490000|2022-03-28 10:14:50|2119.86|2119.36|2119.86|2119.36|2119.86|2119.36|2119.86|2119.36|13
1648462500000|2022-03-28 10:15:00|2120.11|2119.61|2120.73|2120.23|2120.73|2120.23|2120.11|2119.61|56
1648462510000|2022-03-28 10:15:10|2120.86|2120.36|2121.36|2120.86|2121.36|2120.86|2120.86|2120.36|60
1648462520000|2022-03-28 10:15:20|2121.11|2120.61|2121.36|2120.86|2121.36|2120.86|2121.11|2120.61|27
1648462530000|2022-03-28 10:15:30|2121.61|2121.11|2121.61|2121.11|2121.61|2121.11|2121.61|2121.11|60
1648462540000|2022-03-28 10:15:40|2121.36|2120.86|2121.48|2120.98|2121.61|2121.11|2121.11|2120.61|46
1648462550000|2022-03-28 10:15:50|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|2121.23|2120.73|2
1648462560000|2022-03-28 10:16:00|2121.11|2120.61|2121.36|2120.86|2121.36|2120.86|2121.11|2120.61|26
1648462570000|2022-03-28 10:16:10|2121.11|2120.61|2121.36|2120.86|2121.36|2120.86|2121.11|2120.61|7
1648462580000|2022-03-28 10:16:20|2121.48|2120.98|2121.11|2120.61|2121.48|2120.98|2121.11|2120.61|5
1648462590000|2022-03-28 10:16:30|2121.23|2120.73|2121.23|2120.73|2121.36|2120.86|2121.11|2120.61|2
1648462600000|2022-03-28 10:16:40|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|0
1648462610000|2022-03-28 10:16:50|2120.86|2120.36|2120.86|2120.36|2120.98|2120.48|2120.86|2120.36|27
1648462620000|2022-03-28 10:17:00|2120.98|2120.48|2120.86|2120.36|2121.11|2120.61|2120.86|2120.36|4
1648462630000|2022-03-28 10:17:10|2121.11|2120.61|2120.86|2120.36|2121.11|2120.61|2120.86|2120.36|46
1648462640000|2022-03-28 10:17:20|2120.98|2120.48|2121.23|2120.73|2121.23|2120.73|2120.86|2120.36|1
1648462650000|2022-03-28 10:17:30|2121.36|2120.86|2120.98|2120.48|2121.36|2120.86|2120.86|2120.36|8
1648462660000|2022-03-28 10:17:40|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|0
1648462670000|2022-03-28 10:17:50|2121.23|2120.73|2121.11|2120.61|2121.23|2120.73|2121.11|2120.61|2
1648462680000|2022-03-28 10:18:00|2121.23|2120.73|2121.11|2120.61|2121.36|2120.86|2121.11|2120.61|2
1648462690000|2022-03-28 10:18:10|2121.36|2120.86|2121.11|2120.61|2121.36|2120.86|2121.11|2120.61|9
1648462700000|2022-03-28 10:18:20|||||||||2
1648462710000|2022-03-28 10:18:30|2121.23|2120.73|2121.36|2120.86|2121.36|2120.86|2121.23|2120.73|1
1648462720000|2022-03-28 10:18:40|2121.23|2120.73|2121.36|2120.86|2121.36|2120.86|2121.23|2120.73|0
1648462730000|2022-03-28 10:18:50|2121.23|2120.73|2120.86|2120.36|2121.36|2120.86|2120.86|2120.36|16
1648462740000|2022-03-28 10:19:00|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|2120.86|2120.36|16
1648462750000|2022-03-28 10:19:10|2120.86|2120.36|2120.98|2120.48|2121.11|2120.61|2120.86|2120.36|23
1648462760000|2022-03-28 10:19:20|2121.11|2120.61|2120.61|2120.11|2121.11|2120.61|2120.61|2120.11|19
1648462770000|2022-03-28 10:19:30|||||||||4
1648462780000|2022-03-28 10:19:40|2120.73|2120.23|2120.61|2120.11|2120.86|2120.36|2120.61|2120.11|0
1648462790000|2022-03-28 10:19:50|2120.48|2119.98|2120.48|2119.98|2120.48|2119.98|2120.48|2119.98|3
1648462800000|2022-03-28 10:20:00|2120.36|2119.86|2120.61|2120.11|2120.61|2120.11|2120.36|2119.86|6
1648462810000|2022-03-28 10:20:10|2120.48|2119.98|2120.36|2119.86|2120.48|2119.98|2120.36|2119.86|0
1648462820000|2022-03-28 10:20:20|||||||||17
1648462830000|2022-03-28 10:20:30|||||||||1
1648462840000|2022-03-28 10:20:40|||||||||2
1648462850000|2022-03-28 10:20:50|||||||||9
1648462860000|2022-03-28 10:21:00|2120.11|2119.61|2120.23|2119.73|2120.36|2119.86|2120.11|2119.61|23
1648462870000|2022-03-28 10:21:10|2120.36|2119.86|2120.36|2119.86|2120.36|2119.86|2120.23|2119.73|0
1648462880000|2022-03-28 10:21:20|2120.48|2119.98|2120.61|2120.11|2120.73|2120.23|2120.36|2119.86|38
1648462890000|2022-03-28 10:21:30|2120.73|2120.23|2120.86|2120.36|2120.86|2120.36|2120.73|2120.23|0
1648462900000|2022-03-28 10:21:40|2120.98|2120.48|2120.86|2120.36|2120.98|2120.48|2120.86|2120.36|4
1648462910000|2022-03-28 10:21:50|2120.73|2120.23|2120.61|2120.11|2120.86|2120.36|2120.61|2120.11|14
1648462920000|2022-03-28 10:22:00|2120.73|2120.23|2120.86|2120.36|2120.86|2120.36|2120.73|2120.23|6
1648462930000|2022-03-28 10:22:10|2120.98|2120.48|2120.98|2120.48|2121.11|2120.61|2120.86|2120.36|17
1648462940000|2022-03-28 10:22:20|2121.11|2120.61|2121.23|2120.73|2121.23|2120.73|2121.11|2120.61|15
1648462950000|2022-03-28 10:22:30|2121.11|2120.61|2121.11|2120.61|2121.36|2120.86|2121.11|2120.61|29
1648462960000|2022-03-28 10:22:40|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|2121.23|2120.73|35
1648462970000|2022-03-28 10:22:50|2121.61|2121.11|2121.61|2121.11|2121.61|2121.11|2121.36|2120.86|20
1648462980000|2022-03-28 10:23:00|||||||||21
1648462990000|2022-03-28 10:23:10|2121.48|2120.98|2121.36|2120.86|2121.48|2120.98|2121.36|2120.86|13
1648463000000|2022-03-28 10:23:20|2121.11|2120.61|2121.23|2120.73|2121.23|2120.73|2121.11|2120.61|2
1648463010000|2022-03-28 10:23:30|2121.11|2120.61|2121.11|2120.61|2121.23|2120.73|2121.11|2120.61|9
1648463020000|2022-03-28 10:23:40|2121.23|2120.73|2121.36|2120.86|2121.36|2120.86|2121.23|2120.73|5
1648463030000|2022-03-28 10:23:50|2121.61|2121.11|2121.48|2120.98|2121.61|2121.11|2121.36|2120.86|15
1648463040000|2022-03-28 10:24:00|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|0
1648463050000|2022-03-28 10:24:10|2121.48|2120.98|2121.23|2120.73|2121.48|2120.98|2121.11|2120.61|20
1648463060000|2022-03-28 10:24:20|2121.11|2120.61|2121.23|2120.73|2121.36|2120.86|2121.11|2120.61|0
1648463070000|2022-03-28 10:24:30|2121.11|2120.61|2121.23|2120.73|2121.36|2120.86|2121.11|2120.61|1
1648463080000|2022-03-28 10:24:40|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|0
1648463090000|2022-03-28 10:24:50|2121.11|2120.61|2121.36|2120.86|2121.36|2120.86|2121.11|2120.61|36
1648463100000|2022-03-28 10:25:00|2121.23|2120.73|2120.86|2120.36|2121.36|2120.86|2120.86|2120.36|3
1648463110000|2022-03-28 10:25:10|2120.73|2120.23|2120.86|2120.36|2120.86|2120.36|2120.61|2120.11|11
1648463120000|2022-03-28 10:25:20|||||||||2
1648463130000|2022-03-28 10:25:30|2120.98|2120.48|2120.98|2120.48|2120.98|2120.48|2120.98|2120.48|12
1648463140000|2022-03-28 10:25:40|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|2121.11|2120.61|0
1648463150000|2022-03-28 10:25:50|2120.98|2120.48|2121.11|2120.61|2121.11|2120.61|2120.98|2120.48|4
1648463160000|2022-03-28 10:26:00|2121.36|2120.86|2121.23|2120.73|2121.36|2120.86|2121.23|2120.73|23
1648463170000|2022-03-28 10:26:10|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|2121.11|2120.61|2
1648463180000|2022-03-28 10:26:20|2121.11|2120.61|2120.86|2120.36|2121.11|2120.61|2120.86|2120.36|9
1648463190000|2022-03-28 10:26:30|2120.98|2120.48|2120.98|2120.48|2121.11|2120.61|2120.98|2120.48|0
1648463200000|2022-03-28 10:26:40|2120.86|2120.36|2120.86|2120.36|2120.86|2120.36|2120.86|2120.36|1
1648463210000|2022-03-28 10:26:50|2120.73|2120.23|2120.73|2120.23|2120.86|2120.36|2120.61|2120.11|20
1648463220000|2022-03-28 10:27:00|2120.61|2120.11|2120.86|2120.36|2120.86|2120.36|2120.61|2120.11|46
1648463230000|2022-03-28 10:27:10|2120.73|2120.23|2120.61|2120.11|2120.73|2120.23|2120.61|2120.11|0
1648463240000|2022-03-28 10:27:20|2120.48|2119.98|2120.36|2119.86|2120.48|2119.98|2120.36|2119.86|17
1648463250000|2022-03-28 10:27:30|2120.48|2119.98|2120.61|2120.11|2120.61|2120.11|2120.36|2119.86|8
1648463260000|2022-03-28 10:27:40|2120.48|2119.98|2120.36|2119.86|2120.48|2119.98|2120.36|2119.86|0
1648463270000|2022-03-28 10:27:50|2120.11|2119.61|2120.11|2119.61|2120.11|2119.61|2120.11|2119.61|2
1648463280000|2022-03-28 10:28:00|2119.98|2119.48|2120.11|2119.61|2120.11|2119.61|2119.86|2119.36|21
1648463290000|2022-03-28 10:28:10|2119.98|2119.48|2120.11|2119.61|2120.11|2119.61|2119.86|2119.36|11
1648463300000|2022-03-28 10:28:20|2120.36|2119.86|2120.23|2119.73|2120.36|2119.86|2120.11|2119.61|4
1648463310000|2022-03-28 10:28:30|2120.36|2119.86|2120.36|2119.86|2120.36|2119.86|2120.23|2119.73|3
1648463320000|2022-03-28 10:28:40|2120.23|2119.73|2120.11|2119.61|2120.23|2119.73|2120.11|2119.61|1
1648463330000|2022-03-28 10:28:50|2120.23|2119.73|2120.23|2119.73|2120.36|2119.86|2120.23|2119.73|1
1648463340000|2022-03-28 10:29:00|2120.36|2119.86|2120.11|2119.61|2120.36|2119.86|2120.11|2119.61|2
1648463350000|2022-03-28 10:29:10|2119.86|2119.36|2119.86|2119.36|2119.98|2119.48|2119.86|2119.36|19
1648463360000|2022-03-28 10:29:20|2119.98|2119.48|2120.11|2119.61|2120.11|2119.61|2119.98|2119.48|0
1648463370000|2022-03-28 10:29:30|2120.23|2119.73|2120.36|2119.86|2120.36|2119.86|2120.23|2119.73|4
1648463400000|2022-03-28 10:30:00|||||||||2
1648463410000|2022-03-28 10:30:10|2120.61|2120.11|2120.86|2120.36|2120.86|2120.36|2120.36|2119.86|14
1648463420000|2022-03-28 10:30:20|2120.61|2120.11|2120.61|2120.11|2120.73|2120.23|2120.61|2120.11|1
1648463430000|2022-03-28 10:30:30|2120.36|2119.86|2120.36|2119.86|2120.36|2119.86|2120.36|2119.86|2
1648463440000|2022-03-28 10:30:40|2120.61|2120.11|2120.36|2119.86|2120.61|2120.11|2120.36|2119.86|7
1648463450000|2022-03-28 10:30:50|2120.48|2119.98|2120.86|2120.36|2120.86|2120.36|2120.48|2119.98|10
1648463460000|2022-03-28 10:31:00|2120.73|2120.23|2120.73|2120.23|2120.73|2120.23|2120.61|2120.11|9
1648463470000|2022-03-28 10:31:10|2120.86|2120.36|2120.73|2120.23|2120.86|2120.36|2120.73|2120.23|1
1648463480000|2022-03-28 10:31:20|2120.61|2120.11|2120.61|2120.11|2120.73|2120.23|2120.61|2120.11|3
1648463490000|2022-03-28 10:31:30|2120.73|2120.23|2120.61|2120.11|2120.86|2120.36|2120.61|2120.11|15
1648463510000|2022-03-28 10:31:50|2120.48|2119.98|2120.36|2119.86|2120.61|2120.11|2120.36|2119.86|10
1648463520000|2022-03-28 10:32:00|2120.48|2119.98|2120.36|2119.86|2120.48|2119.98|2120.36|2119.86|0
1648463530000|2022-03-28 10:32:10|2120.23|2119.73|2120.23|2119.73|2120.23|2119.73|2120.11|2119.61|9
1648463540000|2022-03-28 10:32:20|2120.36|2119.86|2120.11|2119.61|2120.48|2119.98|2120.11|2119.61|0
1648463550000|2022-03-28 10:32:30|2119.98|2119.48|2119.98|2119.48|2119.98|2119.48|2119.86|2119.36|5
1648463560000|2022-03-28 10:32:40|2119.86|2119.36|2119.86|2119.36|2119.98|2119.48|2119.86|2119.36|0
1648463570000|2022-03-28 10:32:50|2119.98|2119.48|2119.86|2119.36|2119.98|2119.48|2119.86|2119.36|0
1648463580000|2022-03-28 10:33:00|2120.11|2119.61|2119.86|2119.36|2120.11|2119.61|2119.86|2119.36|13
1648463590000|2022-03-28 10:33:10|||||||||13
1648463600000|2022-03-28 10:33:20|2119.98|2119.48|2119.98|2119.48|2120.11|2119.61|2119.86|2119.36|7
1648463610000|2022-03-28 10:33:30|2120.11|2119.61|2120.11|2119.61|2120.36|2119.86|2120.11|2119.61|23
1648463620000|2022-03-28 10:33:40|2119.98|2119.48|2120.11|2119.61|2120.23|2119.73|2119.98|2119.48|0
1648463630000|2022-03-28 10:33:50|2119.98|2119.48|2119.86|2119.36|2119.98|2119.48|2119.86|2119.36|2
1648463640000|2022-03-28 10:34:00|2119.98|2119.48|2119.98|2119.48|2119.98|2119.48|2119.98|2119.48|12
1648463650000|2022-03-28 10:34:10|2120.11|2119.61|2119.98|2119.48|2120.11|2119.61|2119.86|2119.36|0
1648463660000|2022-03-28 10:34:20|2120.11|2119.61|2120.11|2119.61|2120.11|2119.61|2119.86|2119.36|0
1648463670000|2022-03-28 10:34:30|2120.23|2119.73|2120.23|2119.73|2120.23|2119.73|2120.23|2119.73|0
1648463680000|2022-03-28 10:34:40|2120.11|2119.61|2120.11|2119.61|2120.11|2119.61|2120.11|2119.61|1
1648463690000|2022-03-28 10:34:50|2119.98|2119.48|2119.98|2119.48|2119.98|2119.48|2119.86|2119.36|4
1648463700000|2022-03-28 10:35:00|2120.11|2119.61|2119.98|2119.48|2120.11|2119.61|2119.86|2119.36|2
1648463710000|2022-03-28 10:35:10|2120.11|2119.61|2119.86|2119.36|2120.23|2119.73|2119.86|2119.36|20
1648463720000|2022-03-28 10:35:20|2119.98|2119.48|2119.98|2119.48|2120.36|2119.86|2119.98|2119.48|4
1648463730000|2022-03-28 10:35:30|2119.86|2119.36|2119.61|2119.11|2119.86|2119.36|2119.61|2119.11|17
1648463740000|2022-03-28 10:35:40|2119.48|2118.98|2119.48|2118.98|2119.61|2119.11|2119.48|2118.98|4
1648463750000|2022-03-28 10:35:50|2119.61|2119.11|2119.61|2119.11|2119.61|2119.11|2119.61|2119.11|0
1648463760000|2022-03-28 10:36:00|2119.48|2118.98|2119.36|2118.86|2119.48|2118.98|2119.36|2118.86|2
1648463770000|2022-03-28 10:36:10|2119.61|2119.11|2119.61|2119.11|2119.61|2119.11|2119.61|2119.11|24
1648463780000|2022-03-28 10:36:20|2119.48|2118.98|2119.61|2119.11|2119.61|2119.11|2119.48|2118.98|28
1648463790000|2022-03-28 10:36:30|2119.48|2118.98|2119.61|2119.11|2119.61|2119.11|2119.48|2118.98|4
1648463800000|2022-03-28 10:36:40|||||||||2
1648463810000|2022-03-28 10:36:50|2119.86|2119.36|2119.86|2119.36|2119.86|2119.36|2119.73|2119.23|43
1648463820000|2022-03-28 10:37:00|2119.73|2119.23|2119.61|2119.11|2119.86|2119.36|2119.61|2119.11|3
1648463830000|2022-03-28 10:37:10|2119.73|2119.23|2119.73|2119.23|2119.73|2119.23|2119.73|2119.23|0
1648463840000|2022-03-28 10:37:20|2119.61|2119.11|2119.86|2119.36|2119.86|2119.36|2119.61|2119.11|0
1648463850000|2022-03-28 10:37:30|2120.11|2119.61|2120.11|2119.61|2120.11|2119.61|2120.11|2119.61|10
1648463870000|2022-03-28 10:37:50|2120.23|2119.73|2120.23|2119.73|2120.23|2119.73|2120.23|2119.73|15
1648463880000|2022-03-28 10:38:00|2120.11|2119.61|2119.98|2119.48|2120.11|2119.61|2119.98|2119.48|4
1648463890000|2022-03-28 10:38:10|2119.86|2119.36|2119.86|2119.36|2119.98|2119.48|2119.86|2119.36|1
1648463900000|2022-03-28 10:38:20|2119.98|2119.48|2119.98|2119.48|2120.11|2119.61|2119.86|2119.36|2
1648463910000|2022-03-28 10:38:30|2119.86|2119.36|2120.11|2119.61|2120.11|2119.61|2119.73|2119.23|4
1648463920000|2022-03-28 10:38:40|2119.98|2119.48|2120.11|2119.61|2120.11|2119.61|2119.98|2119.48|0
1648463940000|2022-03-28 10:39:00|2119.98|2119.48|2120.36|2119.86|2120.36|2119.86|2119.98|2119.48|10
1648463950000|2022-03-28 10:39:10|||||||||2
1648463960000|2022-03-28 10:39:20|||||||||8
1648463970000|2022-03-28 10:39:30|2120.11|2119.61|2120.11|2119.61|2120.36|2119.86|2119.98|2119.48|6
1648463980000|2022-03-28 10:39:40|2120.23|2119.73|2120.11|2119.61|2120.23|2119.73|2120.11|2119.61|0
1648463990000|2022-03-28 10:39:50|2119.98|2119.48|2120.11|2119.61|2120.11|2119.61|2119.98|2119.48|0
1648464000000|2022-03-28 10:40:00|2119.98|2119.48|2120.11|2119.61|2120.11|2119.61|2119.98|2119.48|2
1648464010000|2022-03-28 10:40:10|2120.23|2119.73|2120.23|2119.73|2120.36|2119.86|2120.23|2119.73|9
1648464020000|2022-03-28 10:40:20|2120.36|2119.86|2120.36|2119.86|2120.61|2120.11|2120.36|2119.86|26
1648464030000|2022-03-28 10:40:30|||||||||16
1648464040000|2022-03-28 10:40:40|2120.23|2119.73|2120.36|2119.86|2120.36|2119.86|2120.11|2119.61|21
1648464050000|2022-03-28 10:40:50|2120.23|2119.73|2120.36|2119.86|2120.36|2119.86|2120.23|2119.73|28
1648464060000|2022-03-28 10:41:00|||||||||17
1648464080000|2022-03-28 10:41:20|2120.61|2120.11|2120.61|2120.11|2120.61|2120.11|2120.61|2120.11|16
1648464090000|2022-03-28 10:41:30|2120.48|2119.98|2120.48|2119.98|2120.61|2120.11|2120.48|2119.98|0
1648464100000|2022-03-28 10:41:40|2120.36|2119.86|2120.36|2119.86|2120.36|2119.86|2120.36|2119.86|6
1648464130000|2022-03-28 10:42:10|||||||||1
1648464140000|2022-03-28 10:42:20|||||||||19
1648464170000|2022-03-28 10:42:50|2120.61|2120.11|2120.61|2120.11|2120.61|2120.11|2120.61|2120.11|18
1648464180000|2022-03-28 10:43:00|2120.48|2119.98|2120.36|2119.86|2120.48|2119.98|2120.36|2119.86|17
1648464190000|2022-03-28 10:43:10|2120.48|2119.98|2120.61|2120.11|2120.61|2120.11|2120.48|2119.98|10
1648464200000|2022-03-28 10:43:20|2120.48|2119.98|2120.61|2120.11|2120.61|2120.11|2120.48|2119.98|4
1648464210000|2022-03-28 10:43:30|2121.11|2120.61|2121.11|2120.61|2121.36|2120.86|2121.11|2120.61|55
1648464220000|2022-03-28 10:43:40|2121.36|2120.86|2121.61|2121.11|2121.61|2121.11|2121.11|2120.61|122
1648464230000|2022-03-28 10:43:50|||||||||5
1648464240000|2022-03-28 10:44:00|2121.48|2120.98|2121.73|2121.23|2121.86|2121.36|2121.11|2120.61|98
1648464250000|2022-03-28 10:44:10|2121.86|2121.36|2122.11|2121.61|2122.36|2121.86|2121.73|2121.23|51
1648464260000|2022-03-28 10:44:20|||||||||4
1648464270000|2022-03-28 10:44:30|2122.23|2121.73|2122.11|2121.61|2122.36|2121.86|2122.11|2121.61|7
1648464280000|2022-03-28 10:44:40|2122.61|2122.11|2122.48|2121.98|2122.61|2122.11|2122.48|2121.98|62
1648464290000|2022-03-28 10:44:50|2122.36|2121.86|2122.36|2121.86|2122.36|2121.86|2122.36|2121.86|2
1648464300000|2022-03-28 10:45:00|2122.48|2121.98|2122.36|2121.86|2122.48|2121.98|2122.36|2121.86|52
1648464310000|2022-03-28 10:45:10|2122.61|2122.11|2122.73|2122.23|2122.86|2122.36|2122.61|2122.11|11
1648464320000|2022-03-28 10:45:20|2122.86|2122.36|2122.73|2122.23|2122.86|2122.36|2122.73|2122.23|5
1648464330000|2022-03-28 10:45:30|2122.61|2122.11|2122.73|2122.23|2122.86|2122.36|2122.61|2122.11|6
1648464340000|2022-03-28 10:45:40|2122.86|2122.36|2122.73|2122.23|2122.86|2122.36|2122.73|2122.23|5
1648464350000|2022-03-28 10:45:50|2122.86|2122.36|2122.73|2122.23|2122.86|2122.36|2122.61|2122.11|30
1648464360000|2022-03-28 10:46:00|2122.86|2122.36|2122.86|2122.36|2122.86|2122.36|2122.73|2122.23|2
1648464370000|2022-03-28 10:46:10|2123.11|2122.61|2123.61|2123.11|2123.61|2123.11|2123.11|2122.61|71
1648464380000|2022-03-28 10:46:20|2123.73|2123.23|2123.48|2122.98|2123.73|2123.23|2123.36|2122.86|28
1648464390000|2022-03-28 10:46:30|2123.61|2123.11|2123.61|2123.11|2123.61|2123.11|2123.48|2122.98|16
1648464400000|2022-03-28 10:46:40|||||||||3
1648464410000|2022-03-28 10:46:50|2123.86|2123.36|2123.61|2123.11|2123.86|2123.36|2123.61|2123.11|10
1648464420000|2022-03-28 10:47:00|||||||||12
1648464430000|2022-03-28 10:47:10|||||||||10
1648464440000|2022-03-28 10:47:20|||||||||2
1648464450000|2022-03-28 10:47:30|2123.48|2122.98|2123.61|2123.11|2123.61|2123.11|2123.36|2122.86|16
1648464460000|2022-03-28 10:47:40|||||||||1
1648464470000|2022-03-28 10:47:50|||||||||2
1648464480000|2022-03-28 10:48:00|||||||||1
1648464500000|2022-03-28 10:48:20|2123.86|2123.36|2124.11|2123.61|2124.11|2123.61|2123.86|2123.36|48
1648464510000|2022-03-28 10:48:30|2124.36|2123.86|2124.36|2123.86|2124.61|2124.11|2124.11|2123.61|64
1648464520000|2022-03-28 10:48:40|||||||||3
1648464530000|2022-03-28 10:48:50|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|4
1648464540000|2022-03-28 10:49:00|2124.48|2123.98|2124.61|2124.11|2124.86|2124.36|2124.48|2123.98|12
1648464550000|2022-03-28 10:49:10|2124.73|2124.23|2124.73|2124.23|2124.73|2124.23|2124.73|2124.23|31
1648464560000|2022-03-28 10:49:20|2124.61|2124.11|2124.86|2124.36|2124.86|2124.36|2124.61|2124.11|10
1648464570000|2022-03-28 10:49:30|||||||||1
1648464580000|2022-03-28 10:49:40|2124.98|2124.48|2125.11|2124.61|2125.36|2124.86|2124.98|2124.48|31
1648464590000|2022-03-28 10:49:50|2124.98|2124.48|2124.86|2124.36|2124.98|2124.48|2124.86|2124.36|3
1648464600000|2022-03-28 10:50:00|2124.98|2124.48|2125.11|2124.61|2125.11|2124.61|2124.86|2124.36|14
1648464610000|2022-03-28 10:50:10|2124.98|2124.48|2125.11|2124.61|2125.11|2124.61|2124.98|2124.48|15
1648464620000|2022-03-28 10:50:20|||||||||2
1648464640000|2022-03-28 10:50:40|2125.36|2124.86|2125.86|2125.36|2125.86|2125.36|2125.36|2124.86|28
1648464650000|2022-03-28 10:50:50|2125.73|2125.23|2125.61|2125.11|2125.73|2125.23|2125.61|2125.11|8
1648464660000|2022-03-28 10:51:00|2125.48|2124.98|2125.36|2124.86|2125.61|2125.11|2125.36|2124.86|26
1648464670000|2022-03-28 10:51:10|2125.11|2124.61|2124.98|2124.48|2125.11|2124.61|2124.98|2124.48|34
1648464680000|2022-03-28 10:51:20|2125.11|2124.61|2125.11|2124.61|2125.11|2124.61|2125.11|2124.61|5
1648464690000|2022-03-28 10:51:30|||||||||3
1648464700000|2022-03-28 10:51:40|||||||||18
1648464710000|2022-03-28 10:51:50|2124.86|2124.36|2125.36|2124.86|2125.36|2124.86|2124.86|2124.36|41
1648464720000|2022-03-28 10:52:00|2125.11|2124.61|2125.23|2124.73|2125.36|2124.86|2125.11|2124.61|11
1648464730000|2022-03-28 10:52:10|2125.36|2124.86|2125.11|2124.61|2125.36|2124.86|2125.11|2124.61|0
1648464740000|2022-03-28 10:52:20|2124.86|2124.36|2125.11|2124.61|2125.11|2124.61|2124.86|2124.36|19
1648464750000|2022-03-28 10:52:30|||||||||1
1648464760000|2022-03-28 10:52:40|2124.98|2124.48|2125.11|2124.61|2125.11|2124.61|2124.98|2124.48|18
1648464770000|2022-03-28 10:52:50|||||||||2
1648464780000|2022-03-28 10:53:00|2125.36|2124.86|2125.23|2124.73|2125.36|2124.86|2125.11|2124.61|20
1648464790000|2022-03-28 10:53:10|2125.36|2124.86|2125.11|2124.61|2125.36|2124.86|2125.11|2124.61|0
1648464810000|2022-03-28 10:53:30|||||||||11
1648464820000|2022-03-28 10:53:40|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|4
1648464840000|2022-03-28 10:54:00|2124.73|2124.23|2124.61|2124.11|2124.73|2124.23|2124.61|2124.11|8
1648464850000|2022-03-28 10:54:10|2124.73|2124.23|2125.11|2124.61|2125.11|2124.61|2124.73|2124.23|7
1648464860000|2022-03-28 10:54:20|||||||||3
1648464870000|2022-03-28 10:54:30|2124.98|2124.48|2124.86|2124.36|2124.98|2124.48|2124.73|2124.23|10
1648464880000|2022-03-28 10:54:40|2124.98|2124.48|2124.86|2124.36|2125.11|2124.61|2124.86|2124.36|13
1648464890000|2022-03-28 10:54:50|2124.98|2124.48|2125.11|2124.61|2125.11|2124.61|2124.98|2124.48|2
1648464910000|2022-03-28 10:55:10|2125.36|2124.86|2125.36|2124.86|2125.36|2124.86|2125.36|2124.86|3
1648464920000|2022-03-28 10:55:20|2125.61|2125.11|2125.36|2124.86|2125.61|2125.11|2125.36|2124.86|14
1648464930000|2022-03-28 10:55:30|2125.23|2124.73|2125.11|2124.61|2125.23|2124.73|2124.98|2124.48|18
1648464940000|2022-03-28 10:55:40|2125.23|2124.73|2125.36|2124.86|2125.36|2124.86|2125.23|2124.73|2
1648464950000|2022-03-28 10:55:50|2125.23|2124.73|2125.36|2124.86|2125.36|2124.86|2125.23|2124.73|1
1648464960000|2022-03-28 10:56:00|2125.23|2124.73|2125.36|2124.86|2125.36|2124.86|2125.11|2124.61|24
1648464970000|2022-03-28 10:56:10|2125.23|2124.73|2124.86|2124.36|2125.36|2124.86|2124.86|2124.36|8
1648464980000|2022-03-28 10:56:20|2124.61|2124.11|2124.86|2124.36|2124.86|2124.36|2124.61|2124.11|2
1648464990000|2022-03-28 10:56:30|2124.48|2123.98|2124.36|2123.86|2124.48|2123.98|2124.23|2123.73|10
1648465000000|2022-03-28 10:56:40|2124.48|2123.98|2124.86|2124.36|2124.86|2124.36|2124.48|2123.98|2
1648465010000|2022-03-28 10:56:50|2124.73|2124.23|2124.73|2124.23|2124.86|2124.36|2124.73|2124.23|2
1648465020000|2022-03-28 10:57:00|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|0
1648465030000|2022-03-28 10:57:10|||||||||1
1648465040000|2022-03-28 10:57:20|||||||||1
1648465070000|2022-03-28 10:57:50|2124.98|2124.48|2125.11|2124.61|2125.11|2124.61|2124.98|2124.48|1
1648465080000|2022-03-28 10:58:00|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|5
1648465090000|2022-03-28 10:58:10|2124.98|2124.48|2124.86|2124.36|2124.98|2124.48|2124.86|2124.36|1
1648465100000|2022-03-28 10:58:20|2125.11|2124.61|2125.11|2124.61|2125.11|2124.61|2125.11|2124.61|2
1648465110000|2022-03-28 10:58:30|||||||||5
1648465120000|2022-03-28 10:58:40|2125.36|2124.86|2125.36|2124.86|2125.48|2124.98|2125.36|2124.86|17
1648465130000|2022-03-28 10:58:50|2125.48|2124.98|2125.23|2124.73|2125.48|2124.98|2125.23|2124.73|6
1648465140000|2022-03-28 10:59:00|2125.36|2124.86|2125.36|2124.86|2125.36|2124.86|2125.36|2124.86|0
1648465150000|2022-03-28 10:59:10|||||||||1
1648465160000|2022-03-28 10:59:20|||||||||28
1648465180000|2022-03-28 10:59:40|2125.23|2124.73|2125.11|2124.61|2125.36|2124.86|2125.11|2124.61|10
1648465190000|2022-03-28 10:59:50|2125.23|2124.73|2125.61|2125.11|2125.73|2125.23|2125.23|2124.73|33
1648465200000|2022-03-28 11:00:00|2125.48|2124.98|2125.36|2124.86|2125.48|2124.98|2125.36|2124.86|4
1648465210000|2022-03-28 11:00:10|2125.48|2124.98|2125.61|2125.11|2125.61|2125.11|2125.48|2124.98|1
1648465220000|2022-03-28 11:00:20|2126.11|2125.61|2126.86|2126.36|2126.86|2126.36|2126.11|2125.61|124
1648465230000|2022-03-28 11:00:30|2126.98|2126.48|2126.61|2126.11|2126.98|2126.48|2126.61|2126.11|23
1648465240000|2022-03-28 11:00:40|2126.36|2125.86|2126.23|2125.73|2126.36|2125.86|2126.11|2125.61|34
1648465250000|2022-03-28 11:00:50|2126.11|2125.61|2126.36|2125.86|2126.61|2126.11|2126.11|2125.61|26
1648465260000|2022-03-28 11:01:00|2126.11|2125.61|2125.86|2125.36|2126.36|2125.86|2125.86|2125.36|27
1648465270000|2022-03-28 11:01:10|2125.98|2125.48|2125.86|2125.36|2126.11|2125.61|2125.86|2125.36|0
1648465280000|2022-03-28 11:01:20|2125.61|2125.11|2126.11|2125.61|2126.11|2125.61|2125.61|2125.11|7
1648465290000|2022-03-28 11:01:30|2126.23|2125.73|2126.23|2125.73|2126.36|2125.86|2126.23|2125.73|12
1648465300000|2022-03-28 11:01:40|2126.36|2125.86|2126.61|2126.11|2126.86|2126.36|2126.11|2125.61|38
1648465310000|2022-03-28 11:01:50|2126.73|2126.23|2126.86|2126.36|2126.86|2126.36|2126.61|2126.11|19
1648465320000|2022-03-28 11:02:00|2127.11|2126.61|2127.11|2126.61|2127.23|2126.73|2127.11|2126.61|8
1648465330000|2022-03-28 11:02:10|2127.23|2126.73|2128.11|2127.61|2128.36|2127.86|2127.23|2126.73|80
1648465340000|2022-03-28 11:02:20|2128.36|2127.86|2127.98|2127.48|2128.36|2127.86|2127.98|2127.48|71
1648465350000|2022-03-28 11:02:30|2127.86|2127.36|2128.11|2127.61|2128.11|2127.61|2127.86|2127.36|25
1648465360000|2022-03-28 11:02:40|2128.23|2127.73|2128.23|2127.73|2128.48|2127.98|2128.11|2127.61|23
1648465370000|2022-03-28 11:02:50|2128.36|2127.86|2128.36|2127.86|2128.48|2127.98|2128.23|2127.73|2
1648465380000|2022-03-28 11:03:00|2128.23|2127.73|2128.11|2127.61|2128.36|2127.86|2127.86|2127.36|19
1648465390000|2022-03-28 11:03:10|2128.23|2127.73|2128.23|2127.73|2128.36|2127.86|2128.11|2127.61|4
1648465400000|2022-03-28 11:03:20|2128.36|2127.86|2128.23|2127.73|2128.36|2127.86|2128.23|2127.73|2
1648465410000|2022-03-28 11:03:30|2128.11|2127.61|2127.98|2127.48|2128.11|2127.61|2127.86|2127.36|34
1648465430000|2022-03-28 11:03:50|2128.11|2127.61|2128.11|2127.61|2128.11|2127.61|2127.98|2127.48|0
1648465440000|2022-03-28 11:04:00|2128.61|2128.11|2128.36|2127.86|2128.61|2128.11|2128.36|2127.86|30
1648465450000|2022-03-28 11:04:10|2128.48|2127.98|2128.73|2128.23|2128.86|2128.36|2128.48|2127.98|22
1648465460000|2022-03-28 11:04:20|2128.98|2128.48|2129.11|2128.61|2129.11|2128.61|2128.98|2128.48|48
1648465470000|2022-03-28 11:04:30|2128.98|2128.48|2128.98|2128.48|2128.98|2128.48|2128.98|2128.48|5
1648465480000|2022-03-28 11:04:40|2129.11|2128.61|2129.11|2128.61|2129.11|2128.61|2128.98|2128.48|3
1648465490000|2022-03-28 11:04:50|2129.36|2128.86|2129.48|2128.98|2129.61|2129.11|2129.11|2128.61|39
1648465500000|2022-03-28 11:05:00|2129.36|2128.86|2129.73|2129.23|2129.73|2129.23|2129.36|2128.86|62
1648465510000|2022-03-28 11:05:10|2129.86|2129.36|2129.48|2128.98|2129.86|2129.36|2129.48|2128.98|99
1648465520000|2022-03-28 11:05:20|2129.61|2129.11|2129.73|2129.23|2129.73|2129.23|2129.48|2128.98|29
1648465530000|2022-03-28 11:05:30|2129.86|2129.36|2129.98|2129.48|2129.98|2129.48|2129.48|2128.98|37
1648465540000|2022-03-28 11:05:40|2129.86|2129.36|2129.73|2129.23|2129.86|2129.36|2129.61|2129.11|16
1648465550000|2022-03-28 11:05:50|||||||||5
1648465560000|2022-03-28 11:06:00|2129.61|2129.11|2129.73|2129.23|2129.86|2129.36|2129.61|2129.11|21
1648465570000|2022-03-28 11:06:10|2129.61|2129.11|2129.86|2129.36|2129.86|2129.36|2129.61|2129.11|4
1648465580000|2022-03-28 11:06:20|2130.11|2129.61|2130.23|2129.73|2130.23|2129.73|2130.11|2129.61|17
1648465590000|2022-03-28 11:06:30|2130.36|2129.86|2130.48|2129.98|2130.48|2129.98|2130.23|2129.73|15
1648465600000|2022-03-28 11:06:40|2130.61|2130.11|2130.73|2130.23|2130.86|2130.36|2130.48|2129.98|43
1648465610000|2022-03-28 11:06:50|2130.86|2130.36|2130.98|2130.48|2130.98|2130.48|2130.73|2130.23|17
1648465620000|2022-03-28 11:07:00|2130.86|2130.36|2131.11|2130.61|2131.11|2130.61|2130.86|2130.36|15
1648465630000|2022-03-28 11:07:10|2131.23|2130.73|2130.98|2130.48|2131.36|2130.86|2130.98|2130.48|39
1648465640000|2022-03-28 11:07:20|2131.11|2130.61|2131.11|2130.61|2131.11|2130.61|2130.98|2130.48|7
1648465650000|2022-03-28 11:07:30|2130.98|2130.48|2130.98|2130.48|2131.11|2130.61|2130.86|2130.36|69
1648465660000|2022-03-28 11:07:40|2131.11|2130.61|2130.98|2130.48|2131.11|2130.61|2130.98|2130.48|8
1648465670000|2022-03-28 11:07:50|||||||||32
1648465680000|2022-03-28 11:08:00|2130.86|2130.36|2131.11|2130.61|2131.11|2130.61|2130.86|2130.36|61
1648465690000|2022-03-28 11:08:10|2131.36|2130.86|2131.61|2131.11|2131.86|2131.36|2131.36|2130.86|50
1648465700000|2022-03-28 11:08:20|2131.73|2131.23|2131.73|2131.23|2132.11|2131.61|2131.73|2131.23|48
1648465710000|2022-03-28 11:08:30|2131.61|2131.11|2132.36|2131.86|2132.36|2131.86|2131.61|2131.11|45
1648465720000|2022-03-28 11:08:40|||||||||12
1648465730000|2022-03-28 11:08:50|2132.86|2132.36|2132.98|2132.48|2133.11|2132.61|2132.86|2132.36|107
1648465740000|2022-03-28 11:09:00|2133.11|2132.61|2132.98|2132.48|2133.11|2132.61|2132.86|2132.36|32
1648465750000|2022-03-28 11:09:10|||||||||3
1648465760000|2022-03-28 11:09:20|2132.86|2132.36|2132.36|2131.86|2132.86|2132.36|2132.36|2131.86|10
1648465770000|2022-03-28 11:09:30|2132.23|2131.73|2132.23|2131.73|2132.23|2131.73|2132.11|2131.61|11
1648465780000|2022-03-28 11:09:40|2132.11|2131.61|2132.48|2131.98|2132.48|2131.98|2132.11|2131.61|12
1648465790000|2022-03-28 11:09:50|2132.73|2132.23|2132.86|2132.36|2132.86|2132.36|2132.73|2132.23|27
1648465800000|2022-03-28 11:10:00|2132.98|2132.48|2132.86|2132.36|2133.36|2132.86|2132.61|2132.11|42
1648465810000|2022-03-28 11:10:10|2132.73|2132.23|2132.36|2131.86|2132.73|2132.23|2132.11|2131.61|24
1648465820000|2022-03-28 11:10:20|2132.48|2131.98|2132.86|2132.36|2132.86|2132.36|2132.36|2131.86|63
1648465830000|2022-03-28 11:10:30|2133.11|2132.61|2132.86|2132.36|2133.11|2132.61|2132.86|2132.36|42
1648465840000|2022-03-28 11:10:40|2132.98|2132.48|2133.23|2132.73|2133.23|2132.73|2132.86|2132.36|24
1648465850000|2022-03-28 11:10:50|2133.11|2132.61|2133.48|2132.98|2133.48|2132.98|2133.11|2132.61|12
1648465860000|2022-03-28 11:11:00|2133.61|2133.11|2133.36|2132.86|2133.61|2133.11|2133.36|2132.86|35
1648465870000|2022-03-28 11:11:10|2133.61|2133.11|2133.61|2133.11|2133.61|2133.11|2133.61|2133.11|36
1648465880000|2022-03-28 11:11:20|2133.86|2133.36|2133.61|2133.11|2133.86|2133.36|2133.61|2133.11|11
1648465890000|2022-03-28 11:11:30|2133.86|2133.36|2133.61|2133.11|2133.86|2133.36|2133.61|2133.11|44
1648465900000|2022-03-28 11:11:40|2133.36|2132.86|2133.36|2132.86|2133.61|2133.11|2133.36|2132.86|31
1648465920000|2022-03-28 11:12:00|2133.23|2132.73|2132.61|2132.11|2133.23|2132.73|2132.61|2132.11|54
1648465930000|2022-03-28 11:12:10|2132.48|2131.98|2132.11|2131.61|2132.61|2132.11|2132.11|2131.61|38
1648465950000|2022-03-28 11:12:30|2132.36|2131.86|2132.23|2131.73|2132.36|2131.86|2132.23|2131.73|6
1648465960000|2022-03-28 11:12:40|2132.11|2131.61|2132.36|2131.86|2132.36|2131.86|2132.11|2131.61|19
1648465980000|2022-03-28 11:13:00|2132.61|2132.11|2132.36|2131.86|2132.61|2132.11|2132.36|2131.86|20
1648465990000|2022-03-28 11:13:10|||||||||17
1648466000000|2022-03-28 11:13:20|2132.48|2131.98|2132.61|2132.11|2132.61|2132.11|2132.48|2131.98|6
1648466010000|2022-03-28 11:13:30|2132.98|2132.48|2132.86|2132.36|2133.11|2132.61|2132.86|2132.36|17
1648466020000|2022-03-28 11:13:40|2132.73|2132.23|2132.86|2132.36|2132.86|2132.36|2132.61|2132.11|29
1648466030000|2022-03-28 11:13:50|2132.61|2132.11|2132.61|2132.11|2132.61|2132.11|2132.61|2132.11|24
1648466040000|2022-03-28 11:14:00|2132.48|2131.98|2132.11|2131.61|2132.61|2132.11|2132.11|2131.61|151
1648466050000|2022-03-28 11:14:10|2132.23|2131.73|2131.61|2131.11|2132.23|2131.73|2131.61|2131.11|22
1648466060000|2022-03-28 11:14:20|2131.86|2131.36|2131.48|2130.98|2131.86|2131.36|2131.23|2130.73|39
1648466070000|2022-03-28 11:14:30|2131.61|2131.11|2131.86|2131.36|2131.86|2131.36|2131.48|2130.98|25
1648466080000|2022-03-28 11:14:40|2131.61|2131.11|2131.61|2131.11|2131.61|2131.11|2131.61|2131.11|14
1648466090000|2022-03-28 11:14:50|2131.73|2131.23|2131.61|2131.11|2131.86|2131.36|2131.61|2131.11|2
1648466100000|2022-03-28 11:15:00|2131.48|2130.98|2131.61|2131.11|2131.61|2131.11|2131.48|2130.98|4
1648466110000|2022-03-28 11:15:10|||||||||11
1648466120000|2022-03-28 11:15:20|2132.11|2131.61|2132.11|2131.61|2132.11|2131.61|2132.11|2131.61|27
1648466130000|2022-03-28 11:15:30|2131.86|2131.36|2131.61|2131.11|2131.86|2131.36|2131.61|2131.11|10
1648466140000|2022-03-28 11:15:40|2131.86|2131.36|2131.86|2131.36|2131.86|2131.36|2131.61|2131.11|25
1648466150000|2022-03-28 11:15:50|2131.73|2131.23|2131.73|2131.23|2131.86|2131.36|2131.61|2131.11|50
1648466160000|2022-03-28 11:16:00|2131.86|2131.36|2132.11|2131.61|2132.36|2131.86|2131.86|2131.36|28
1648466170000|2022-03-28 11:16:10|||||||||2
1648466180000|2022-03-28 11:16:20|2132.36|2131.86|2132.61|2132.11|2132.61|2132.11|2132.11|2131.61|20
1648466190000|2022-03-28 11:16:30|||||||||10
1648466200000|2022-03-28 11:16:40|2132.48|2131.98|2132.61|2132.11|2132.61|2132.11|2132.36|2131.86|27
1648466210000|2022-03-28 11:16:50|2132.48|2131.98|2132.86|2132.36|2133.11|2132.61|2132.48|2131.98|21
1648466220000|2022-03-28 11:17:00|2132.73|2132.23|2132.61|2132.11|2132.73|2132.23|2132.36|2131.86|36
1648466230000|2022-03-28 11:17:10|||||||||1
1648466240000|2022-03-28 11:17:20|2132.86|2132.36|2132.86|2132.36|2132.86|2132.36|2132.86|2132.36|5
1648466250000|2022-03-28 11:17:30|2132.98|2132.48|2132.86|2132.36|2132.98|2132.48|2132.86|2132.36|2
1648466260000|2022-03-28 11:17:40|2132.61|2132.11|2132.73|2132.23|2132.73|2132.23|2132.61|2132.11|30
1648466270000|2022-03-28 11:17:50|2132.61|2132.11|2132.86|2132.36|2132.86|2132.36|2132.61|2132.11|7
1648466280000|2022-03-28 11:18:00|||||||||6
1648466290000|2022-03-28 11:18:10|2132.73|2132.23|2132.86|2132.36|2132.86|2132.36|2132.73|2132.23|24
1648466300000|2022-03-28 11:18:20|||||||||2
1648466310000|2022-03-28 11:18:30|2133.11|2132.61|2133.11|2132.61|2133.11|2132.61|2133.11|2132.61|4
1648466340000|2022-03-28 11:19:00|2133.36|2132.86|2133.61|2133.11|2133.61|2133.11|2133.36|2132.86|42
1648466350000|2022-03-28 11:19:10|2133.73|2133.23|2134.23|2133.73|2134.36|2133.86|2133.73|2133.23|41
1648466360000|2022-03-28 11:19:20|2134.36|2133.86|2134.86|2134.36|2134.86|2134.36|2134.36|2133.86|19
1648466370000|2022-03-28 11:19:30|2134.73|2134.23|2134.61|2134.11|2134.86|2134.36|2134.61|2134.11|29
1648466380000|2022-03-28 11:19:40|2134.73|2134.23|2135.11|2134.61|2135.11|2134.61|2134.73|2134.23|26
1648466390000|2022-03-28 11:19:50|2134.86|2134.36|2135.36|2134.86|2135.36|2134.86|2134.86|2134.36|38
1648466400000|2022-03-28 11:20:00|2135.23|2134.73|2134.86|2134.36|2135.23|2134.73|2134.86|2134.36|19
1648466410000|2022-03-28 11:20:10|2134.73|2134.23|2134.86|2134.36|2134.86|2134.36|2134.61|2134.11|35
1648466420000|2022-03-28 11:20:20|2135.11|2134.61|2135.11|2134.61|2135.11|2134.61|2135.11|2134.61|15
1648466430000|2022-03-28 11:20:30|2134.98|2134.48|2134.86|2134.36|2135.11|2134.61|2134.86|2134.36|33
1648466440000|2022-03-28 11:20:40|2134.73|2134.23|2134.36|2133.86|2134.73|2134.23|2134.11|2133.61|22
1648466450000|2022-03-28 11:20:50|2134.48|2133.98|2134.36|2133.86|2134.48|2133.98|2134.36|2133.86|35
1648466460000|2022-03-28 11:21:00|2134.61|2134.11|2134.36|2133.86|2134.61|2134.11|2134.36|2133.86|17
1648466470000|2022-03-28 11:21:10|2134.61|2134.11|2134.36|2133.86|2134.61|2134.11|2134.36|2133.86|17
1648466480000|2022-03-28 11:21:20|2134.48|2133.98|2134.61|2134.11|2134.61|2134.11|2134.48|2133.98|21
1648466490000|2022-03-28 11:21:30|2134.48|2133.98|2134.36|2133.86|2134.61|2134.11|2134.36|2133.86|11
1648466500000|2022-03-28 11:21:40|2134.61|2134.11|2134.36|2133.86|2134.61|2134.11|2134.36|2133.86|18
1648466510000|2022-03-28 11:21:50|2134.11|2133.61|2133.86|2133.36|2134.11|2133.61|2133.36|2132.86|40
1648466520000|2022-03-28 11:22:00|2133.73|2133.23|2133.61|2133.11|2133.86|2133.36|2133.61|2133.11|8
1648466530000|2022-03-28 11:22:10|2133.73|2133.23|2133.48|2132.98|2133.73|2133.23|2133.48|2132.98|15
1648466540000|2022-03-28 11:22:20|2133.61|2133.11|2133.86|2133.36|2133.86|2133.36|2133.61|2133.11|1
1648466550000|2022-03-28 11:22:30|2133.73|2133.23|2133.73|2133.23|2133.86|2133.36|2133.73|2133.23|1
1648466560000|2022-03-28 11:22:40|2133.86|2133.36|2133.36|2132.86|2133.86|2133.36|2133.36|2132.86|29
1648466570000|2022-03-28 11:22:50|2133.23|2132.73|2133.11|2132.61|2133.23|2132.73|2133.11|2132.61|10
1648466580000|2022-03-28 11:23:00|2132.86|2132.36|2133.11|2132.61|2133.23|2132.73|2132.61|2132.11|51
1648466590000|2022-03-28 11:23:10|2133.23|2132.73|2132.86|2132.36|2133.36|2132.86|2132.86|2132.36|14
1648466600000|2022-03-28 11:23:20|2132.73|2132.23|2132.86|2132.36|2132.86|2132.36|2132.73|2132.23|13
1648466610000|2022-03-28 11:23:30|2133.11|2132.61|2133.11|2132.61|2133.11|2132.61|2132.86|2132.36|20
1648466620000|2022-03-28 11:23:40|2133.23|2132.73|2133.36|2132.86|2133.36|2132.86|2133.23|2132.73|4
1648466630000|2022-03-28 11:23:50|2133.23|2132.73|2133.36|2132.86|2133.48|2132.98|2132.86|2132.36|97
1648466640000|2022-03-28 11:24:00|2133.23|2132.73|2133.23|2132.73|2133.23|2132.73|2133.11|2132.61|20
1648466650000|2022-03-28 11:24:10|2133.36|2132.86|2133.11|2132.61|2133.36|2132.86|2133.11|2132.61|10
1648466660000|2022-03-28 11:24:20|2132.86|2132.36|2132.86|2132.36|2132.86|2132.36|2132.86|2132.36|18
1648466670000|2022-03-28 11:24:30|2132.98|2132.48|2132.61|2132.11|2132.98|2132.48|2132.36|2131.86|29
1648466690000|2022-03-28 11:24:50|||||||||1
1648466700000|2022-03-28 11:25:00|2132.48|2131.98|2132.61|2132.11|2132.61|2132.11|2132.48|2131.98|6
1648466710000|2022-03-28 11:25:10|||||||||37
1648466720000|2022-03-28 11:25:20|2132.48|2131.98|2132.61|2132.11|2132.61|2132.11|2132.36|2131.86|3
1648466730000|2022-03-28 11:25:30|2132.48|2131.98|2132.48|2131.98|2132.61|2132.11|2132.48|2131.98|3
1648466740000|2022-03-28 11:25:40|2132.61|2132.11|2132.36|2131.86|2132.61|2132.11|2132.36|2131.86|4
1648466750000|2022-03-28 11:25:50|2132.11|2131.61|2132.48|2131.98|2132.61|2132.11|2132.11|2131.61|43
1648466760000|2022-03-28 11:26:00|2132.61|2132.11|2132.73|2132.23|2132.86|2132.36|2132.61|2132.11|4
1648466770000|2022-03-28 11:26:10|2132.86|2132.36|2133.11|2132.61|2133.11|2132.61|2132.86|2132.36|30
1648466780000|2022-03-28 11:26:20|||||||||2
1648466790000|2022-03-28 11:26:30|2132.86|2132.36|2132.61|2132.11|2132.86|2132.36|2132.36|2131.86|14
1648466800000|2022-03-28 11:26:40|2132.73|2132.23|2132.86|2132.36|2132.86|2132.36|2132.73|2132.23|8
1648466810000|2022-03-28 11:26:50|2133.11|2132.61|2132.98|2132.48|2133.11|2132.61|2132.98|2132.48|9
1648466820000|2022-03-28 11:27:00|2133.11|2132.61|2133.11|2132.61|2133.36|2132.86|2133.11|2132.61|5
1648466830000|2022-03-28 11:27:10|2133.23|2132.73|2133.11|2132.61|2133.36|2132.86|2133.11|2132.61|5
1648466840000|2022-03-28 11:27:20|2133.23|2132.73|2133.36|2132.86|2133.36|2132.86|2133.23|2132.73|4
1648466850000|2022-03-28 11:27:30|||||||||1
1648466860000|2022-03-28 11:27:40|2133.61|2133.11|2133.61|2133.11|2133.61|2133.11|2133.61|2133.11|11
1648466870000|2022-03-28 11:27:50|2133.36|2132.86|2133.61|2133.11|2133.61|2133.11|2133.36|2132.86|13
1648466890000|2022-03-28 11:28:10|2133.86|2133.36|2133.86|2133.36|2133.86|2133.36|2133.86|2133.36|12
1648466900000|2022-03-28 11:28:20|2133.98|2133.48|2133.86|2133.36|2134.11|2133.61|2133.86|2133.36|9
1648466910000|2022-03-28 11:28:30|2133.73|2133.23|2133.36|2132.86|2133.73|2133.23|2133.36|2132.86|17
1648466920000|2022-03-28 11:28:40|2133.11|2132.61|2133.36|2132.86|2133.36|2132.86|2133.11|2132.61|8
1648466940000|2022-03-28 11:29:00|2133.11|2132.61|2133.61|2133.11|2133.61|2133.11|2133.11|2132.61|14
1648466950000|2022-03-28 11:29:10|2133.36|2132.86|2133.61|2133.11|2133.61|2133.11|2133.36|2132.86|7
1648466960000|2022-03-28 11:29:20|2133.36|2132.86|2133.36|2132.86|2133.36|2132.86|2133.36|2132.86|5
1648466970000|2022-03-28 11:29:30|2133.11|2132.61|2133.11|2132.61|2133.11|2132.61|2133.11|2132.61|9
1648466980000|2022-03-28 11:29:40|2133.36|2132.86|2133.36|2132.86|2133.36|2132.86|2133.36|2132.86|15
1648466990000|2022-03-28 11:29:50|2133.23|2132.73|2133.36|2132.86|2133.36|2132.86|2133.23|2132.73|4
1648467000000|2022-03-28 11:30:00|2133.11|2132.61|2133.11|2132.61|2133.11|2132.61|2133.11|2132.61|13
1648467010000|2022-03-28 11:30:10|2133.23|2132.73|2133.61|2133.11|2133.61|2133.11|2133.23|2132.73|6
1648467020000|2022-03-28 11:30:20|2133.73|2133.23|2133.86|2133.36|2133.86|2133.36|2133.73|2133.23|2
1648467040000|2022-03-28 11:30:40|2133.98|2133.48|2134.11|2133.61|2134.11|2133.61|2133.86|2133.36|16
1648467070000|2022-03-28 11:31:10|2134.36|2133.86|2134.36|2133.86|2134.36|2133.86|2134.36|2133.86|26
1648467080000|2022-03-28 11:31:20|||||||||2
1648467090000|2022-03-28 11:31:30|2134.48|2133.98|2135.11|2134.61|2135.11|2134.61|2134.48|2133.98|8
1648467100000|2022-03-28 11:31:40|2134.86|2134.36|2135.11|2134.61|2135.11|2134.61|2134.86|2134.36|19
1648467110000|2022-03-28 11:31:50|2134.98|2134.48|2134.98|2134.48|2134.98|2134.48|2134.98|2134.48|4
1648467120000|2022-03-28 11:32:00|2135.11|2134.61|2135.11|2134.61|2135.11|2134.61|2135.11|2134.61|4
1648467130000|2022-03-28 11:32:10|2134.86|2134.36|2134.36|2133.86|2134.86|2134.36|2134.36|2133.86|9
1648467140000|2022-03-28 11:32:20|2134.61|2134.11|2134.73|2134.23|2134.73|2134.23|2134.61|2134.11|22
1648467150000|2022-03-28 11:32:30|2134.86|2134.36|2134.86|2134.36|2134.86|2134.36|2134.61|2134.11|12
1648467160000|2022-03-28 11:32:40|2135.11|2134.61|2135.73|2135.23|2135.73|2135.23|2135.11|2134.61|54
1648467170000|2022-03-28 11:32:50|2135.61|2135.11|2135.73|2135.23|2135.86|2135.36|2135.61|2135.11|11
1648467180000|2022-03-28 11:33:00|2135.86|2135.36|2135.11|2134.61|2135.86|2135.36|2134.86|2134.36|122
1648467190000|2022-03-28 11:33:10|2134.86|2134.36|2134.86|2134.36|2135.11|2134.61|2134.86|2134.36|16
1648467200000|2022-03-28 11:33:20|2134.98|2134.48|2135.11|2134.61|2135.11|2134.61|2134.98|2134.48|32
1648467210000|2022-03-28 11:33:30|2135.23|2134.73|2135.11|2134.61|2135.23|2134.73|2134.98|2134.48|7
1648467220000|2022-03-28 11:33:40|2135.36|2134.86|2135.23|2134.73|2135.36|2134.86|2135.23|2134.73|10
1648467230000|2022-03-28 11:33:50|2135.36|2134.86|2135.11|2134.61|2135.36|2134.86|2135.11|2134.61|9
1648467240000|2022-03-28 11:34:00|2134.98|2134.48|2135.11|2134.61|2135.11|2134.61|2134.98|2134.48|4
1648467250000|2022-03-28 11:34:10|2134.86|2134.36|2135.11|2134.61|2135.11|2134.61|2134.86|2134.36|24
1648467260000|2022-03-28 11:34:20|2134.98|2134.48|2135.11|2134.61|2135.11|2134.61|2134.98|2134.48|9
1648467270000|2022-03-28 11:34:30|2135.23|2134.73|2135.23|2134.73|2135.23|2134.73|2135.11|2134.61|21
1648467280000|2022-03-28 11:34:40|2135.36|2134.86|2135.86|2135.36|2135.86|2135.36|2135.36|2134.86|14
1648467290000|2022-03-28 11:34:50|2135.73|2135.23|2135.73|2135.23|2135.73|2135.23|2135.73|2135.23|8
1648467300000|2022-03-28 11:35:00|2135.61|2135.11|2135.86|2135.36|2135.86|2135.36|2135.61|2135.11|13
1648467310000|2022-03-28 11:35:10|2136.11|2135.61|2135.86|2135.36|2136.11|2135.61|2135.86|2135.36|15
1648467320000|2022-03-28 11:35:20|2135.73|2135.23|2135.86|2135.36|2135.86|2135.36|2135.36|2134.86|28
1648467330000|2022-03-28 11:35:30|2135.98|2135.48|2135.86|2135.36|2136.11|2135.61|2135.73|2135.23|9
1648467340000|2022-03-28 11:35:40|2135.73|2135.23|2135.86|2135.36|2135.86|2135.36|2135.61|2135.11|6
1648467350000|2022-03-28 11:35:50|2135.61|2135.11|2135.61|2135.11|2135.61|2135.11|2135.36|2134.86|16
1648467360000|2022-03-28 11:36:00|2135.86|2135.36|2135.86|2135.36|2135.86|2135.36|2135.61|2135.11|19
1648467370000|2022-03-28 11:36:10|2135.98|2135.48|2136.36|2135.86|2136.36|2135.86|2135.98|2135.48|13
1648467380000|2022-03-28 11:36:20|2136.11|2135.61|2136.36|2135.86|2136.36|2135.86|2136.11|2135.61|23
1648467390000|2022-03-28 11:36:30|2136.48|2135.98|2136.86|2136.36|2136.86|2136.36|2136.36|2135.86|32
1648467400000|2022-03-28 11:36:40|2136.73|2136.23|2136.73|2136.23|2136.86|2136.36|2136.73|2136.23|7
1648467410000|2022-03-28 11:36:50|2136.86|2136.36|2137.11|2136.61|2137.23|2136.73|2136.86|2136.36|12
1648467420000|2022-03-28 11:37:00|2136.86|2136.36|2136.86|2136.36|2136.86|2136.36|2136.86|2136.36|12
1648467430000|2022-03-28 11:37:10|2136.61|2136.11|2136.48|2135.98|2136.61|2136.11|2136.48|2135.98|53
1648467440000|2022-03-28 11:37:20|2136.36|2135.86|2136.86|2136.36|2136.86|2136.36|2136.36|2135.86|45
1648467450000|2022-03-28 11:37:30|2136.61|2136.11|2136.61|2136.11|2136.61|2136.11|2136.61|2136.11|5
1648467460000|2022-03-28 11:37:40|2136.48|2135.98|2136.36|2135.86|2136.48|2135.98|2136.36|2135.86|10
1648467470000|2022-03-28 11:37:50|2136.11|2135.61|2135.86|2135.36|2136.11|2135.61|2135.86|2135.36|13
1648467480000|2022-03-28 11:38:00|||||||||7
1648467490000|2022-03-28 11:38:10|||||||||1
1648467500000|2022-03-28 11:38:20|||||||||1
1648467510000|2022-03-28 11:38:30|||||||||3
1648467520000|2022-03-28 11:38:40|2135.98|2135.48|2136.11|2135.61|2136.36|2135.86|2135.98|2135.48|3
1648467540000|2022-03-28 11:39:00|2136.23|2135.73|2136.11|2135.61|2136.23|2135.73|2136.11|2135.61|4
1648467550000|2022-03-28 11:39:10|2135.86|2135.36|2135.86|2135.36|2135.86|2135.36|2135.86|2135.36|29
1648467570000|2022-03-28 11:39:30|2135.98|2135.48|2135.73|2135.23|2135.98|2135.48|2135.73|2135.23|21
1648467580000|2022-03-28 11:39:40|2135.86|2135.36|2135.86|2135.36|2135.98|2135.48|2135.86|2135.36|2
1648467590000|2022-03-28 11:39:50|2135.73|2135.23|2135.61|2135.11|2135.86|2135.36|2135.61|2135.11|10
1648467600000|2022-03-28 11:40:00|2135.48|2134.98|2135.48|2134.98|2135.61|2135.11|2135.36|2134.86|11
1648467610000|2022-03-28 11:40:10|2135.61|2135.11|2135.11|2134.61|2135.61|2135.11|2135.11|2134.61|32
1648467620000|2022-03-28 11:40:20|2135.36|2134.86|2135.23|2134.73|2135.36|2134.86|2134.86|2134.36|62
1648467630000|2022-03-28 11:40:30|2135.36|2134.86|2135.11|2134.61|2135.36|2134.86|2135.11|2134.61|13
1648467640000|2022-03-28 11:40:40|2135.23|2134.73|2135.11|2134.61|2135.23|2134.73|2135.11|2134.61|14
1648467650000|2022-03-28 11:40:50|2135.01|2134.51|2134.51|2134.01|2135.01|2134.51|2134.38|2133.88|16
1648467660000|2022-03-28 11:41:00|2134.38|2133.88|2134.76|2134.26|2134.76|2134.26|2134.26|2133.76|17
1648467670000|2022-03-28 11:41:10|2134.88|2134.38|2134.76|2134.26|2135.01|2134.51|2134.76|2134.26|10
1648467680000|2022-03-28 11:41:20|2134.51|2134.01|2134.76|2134.26|2134.76|2134.26|2134.51|2134.01|28
1648467690000|2022-03-28 11:41:30|2134.63|2134.13|2134.76|2134.26|2134.76|2134.26|2134.51|2134.01|9
1648467700000|2022-03-28 11:41:40|2134.88|2134.38|2135.01|2134.51|2135.01|2134.51|2134.88|2134.38|3
1648467710000|2022-03-28 11:41:50|2135.26|2134.76|2135.26|2134.76|2135.26|2134.76|2135.26|2134.76|3
1648467720000|2022-03-28 11:42:00|2135.13|2134.63|2135.26|2134.76|2135.26|2134.76|2135.01|2134.51|3
1648467730000|2022-03-28 11:42:10|2135.13|2134.63|2134.88|2134.38|2135.26|2134.76|2134.88|2134.38|13
1648467740000|2022-03-28 11:42:20|2135.01|2134.51|2135.26|2134.76|2135.26|2134.76|2134.88|2134.38|16
1648467750000|2022-03-28 11:42:30|2135.01|2134.51|2135.26|2134.76|2135.26|2134.76|2135.01|2134.51|3
1648467760000|2022-03-28 11:42:40|2135.01|2134.51|2135.51|2135.01|2135.51|2135.01|2135.01|2134.51|3
1648467770000|2022-03-28 11:42:50|2135.38|2134.88|2135.26|2134.76|2135.51|2135.01|2135.26|2134.76|8
1648467780000|2022-03-28 11:43:00|2135.01|2134.51|2134.76|2134.26|2135.01|2134.51|2134.63|2134.13|11
1648467790000|2022-03-28 11:43:10|2134.51|2134.01|2134.51|2134.01|2134.63|2134.13|2134.51|2134.01|4
1648467800000|2022-03-28 11:43:20|2134.63|2134.13|2134.51|2134.01|2134.63|2134.13|2134.51|2134.01|1
1648467810000|2022-03-28 11:43:30|2134.63|2134.13|2134.76|2134.26|2134.76|2134.26|2134.51|2134.01|4
1648467820000|2022-03-28 11:43:40|2134.63|2134.13|2134.63|2134.13|2134.76|2134.26|2134.63|2134.13|1
1648467830000|2022-03-28 11:43:50|2134.51|2134.01|2134.63|2134.13|2134.76|2134.26|2134.51|2134.01|10
1648467840000|2022-03-28 11:44:00|2134.76|2134.26|2134.76|2134.26|2134.76|2134.26|2134.51|2134.01|3
1648467850000|2022-03-28 11:44:10|2135.01|2134.51|2134.88|2134.38|2135.26|2134.76|2134.88|2134.38|28
1648467860000|2022-03-28 11:44:20|2135.01|2134.51|2135.26|2134.76|2135.26|2134.76|2135.01|2134.51|3
1648467870000|2022-03-28 11:44:30|2135.13|2134.63|2135.13|2134.63|2135.13|2134.63|2135.01|2134.51|4
1648467880000|2022-03-28 11:44:40|2135.01|2134.51|2135.13|2134.63|2135.13|2134.63|2135.01|2134.51|1
1648467890000|2022-03-28 11:44:50|2135.01|2134.51|2135.01|2134.51|2135.01|2134.51|2134.76|2134.26|19
1648467900000|2022-03-28 11:45:00|2134.88|2134.38|2135.01|2134.51|2135.01|2134.51|2134.76|2134.26|11
1648467910000|2022-03-28 11:45:10|2134.88|2134.38|2134.88|2134.38|2135.01|2134.51|2134.88|2134.38|1
1648467920000|2022-03-28 11:45:20|2135.01|2134.51|2135.01|2134.51|2135.13|2134.63|2135.01|2134.51|3
1648467930000|2022-03-28 11:45:30|2135.26|2134.76|2135.51|2135.01|2135.51|2135.01|2135.26|2134.76|8
1648467950000|2022-03-28 11:45:50|2135.76|2135.26|2135.76|2135.26|2135.76|2135.26|2135.63|2135.13|6
1648467960000|2022-03-28 11:46:00|2135.63|2135.13|2135.76|2135.26|2135.76|2135.26|2135.63|2135.13|5
1648467970000|2022-03-28 11:46:10|2136.01|2135.51|2135.76|2135.26|2136.01|2135.51|2135.76|2135.26|2
1648467980000|2022-03-28 11:46:20|2135.63|2135.13|2135.26|2134.76|2135.76|2135.26|2135.26|2134.76|14
1648468000000|2022-03-28 11:46:40|2135.38|2134.88|2135.51|2135.01|2135.76|2135.26|2135.38|2134.88|21
1648468010000|2022-03-28 11:46:50|2135.38|2134.88|2135.38|2134.88|2135.51|2135.01|2135.26|2134.76|3
1648468020000|2022-03-28 11:47:00|2135.26|2134.76|2135.51|2135.01|2135.51|2135.01|2135.26|2134.76|0
1648468030000|2022-03-28 11:47:10|2135.63|2135.13|2136.01|2135.51|2136.13|2135.63|2135.63|2135.13|26
1648468040000|2022-03-28 11:47:20|2136.13|2135.63|2136.01|2135.51|2136.26|2135.76|2136.01|2135.51|9
1648468050000|2022-03-28 11:47:30|2136.26|2135.76|2136.26|2135.76|2136.26|2135.76|2136.13|2135.63|7
1648468060000|2022-03-28 11:47:40|2136.51|2136.01|2136.38|2135.88|2136.51|2136.01|2136.38|2135.88|2
1648468070000|2022-03-28 11:47:50|2136.51|2136.01|2136.26|2135.76|2136.51|2136.01|2136.26|2135.76|4
1648468080000|2022-03-28 11:48:00|2136.51|2136.01|2136.51|2136.01|2136.51|2136.01|2136.51|2136.01|6
1648468110000|2022-03-28 11:48:30|||||||||1
1648468120000|2022-03-28 11:48:40|2136.13|2135.63|2136.26|2135.76|2136.51|2136.01|2136.01|2135.51|13
1648468130000|2022-03-28 11:48:50|2136.38|2135.88|2136.26|2135.76|2136.38|2135.88|2136.26|2135.76|1
1648468140000|2022-03-28 11:49:00|2136.51|2136.01|2136.51|2136.01|2136.51|2136.01|2136.51|2136.01|7
1648468150000|2022-03-28 11:49:10|2136.76|2136.26|2136.88|2136.38|2136.88|2136.38|2136.76|2136.26|28
1648468160000|2022-03-28 11:49:20|2137.01|2136.51|2137.13|2136.63|2137.26|2136.76|2136.88|2136.38|2
1648468170000|2022-03-28 11:49:30|2137.26|2136.76|2137.63|2137.13|2137.76|2137.26|2137.26|2136.76|38
1648468180000|2022-03-28 11:49:40|2137.51|2137.01|2137.63|2137.13|2137.76|2137.26|2137.51|2137.01|13
1648468190000|2022-03-28 11:49:50|2137.76|2137.26|2138.01|2137.51|2138.13|2137.63|2137.76|2137.26|17
1648468200000|2022-03-28 11:50:00|2137.88|2137.38|2138.01|2137.51|2138.01|2137.51|2137.76|2137.26|16
1648468210000|2022-03-28 11:50:10|2138.13|2137.63|2137.88|2137.38|2138.13|2137.63|2137.88|2137.38|14
1648468220000|2022-03-28 11:50:20|2138.01|2137.51|2137.63|2137.13|2138.01|2137.51|2137.63|2137.13|6
1648468230000|2022-03-28 11:50:30|2137.51|2137.01|2137.51|2137.01|2137.63|2137.13|2137.51|2137.01|11
1648468240000|2022-03-28 11:50:40|2137.26|2136.76|2137.01|2136.51|2137.26|2136.76|2136.76|2136.26|68
1648468250000|2022-03-28 11:50:50|2137.13|2136.63|2136.76|2136.26|2137.26|2136.76|2136.76|2136.26|24
1648468260000|2022-03-28 11:51:00|2136.63|2136.13|2137.01|2136.51|2137.01|2136.51|2136.63|2136.13|45
1648468270000|2022-03-28 11:51:10|2136.88|2136.38|2137.01|2136.51|2137.01|2136.51|2136.88|2136.38|10
1648468280000|2022-03-28 11:51:20|2137.13|2136.63|2137.13|2136.63|2137.13|2136.63|2137.01|2136.51|5
1648468290000|2022-03-28 11:51:30|2137.26|2136.76|2137.13|2136.63|2137.26|2136.76|2137.01|2136.51|4
1648468300000|2022-03-28 11:51:40|2137.01|2136.51|2137.76|2137.26|2137.76|2137.26|2137.01|2136.51|26
1648468310000|2022-03-28 11:51:50|2138.01|2137.51|2137.76|2137.26|2138.13|2137.63|2137.76|2137.26|35
1648468320000|2022-03-28 11:52:00|2137.88|2137.38|2137.76|2137.26|2137.88|2137.38|2137.76|2137.26|2
1648468330000|2022-03-28 11:52:10|2137.51|2137.01|2137.76|2137.26|2137.76|2137.26|2137.38|2136.88|9
1648468340000|2022-03-28 11:52:20|2137.88|2137.38|2138.26|2137.76|2138.26|2137.76|2137.88|2137.38|5
1648468350000|2022-03-28 11:52:30|2138.01|2137.51|2138.01|2137.51|2138.01|2137.51|2138.01|2137.51|46
1648468360000|2022-03-28 11:52:40|2138.13|2137.63|2138.51|2138.01|2138.51|2138.01|2138.13|2137.63|11
1648468370000|2022-03-28 11:52:50|2138.26|2137.76|2138.26|2137.76|2138.26|2137.76|2138.26|2137.76|2
1648468380000|2022-03-28 11:53:00|2138.38|2137.88|2138.26|2137.76|2138.51|2138.01|2138.26|2137.76|17
1648468390000|2022-03-28 11:53:10|2138.13|2137.63|2138.26|2137.76|2138.26|2137.76|2138.13|2137.63|8
1648468400000|2022-03-28 11:53:20|2138.13|2137.63|2138.26|2137.76|2138.26|2137.76|2138.13|2137.63|4
1648468410000|2022-03-28 11:53:30|2137.76|2137.26|2137.63|2137.13|2138.01|2137.51|2137.51|2137.01|27
1648468420000|2022-03-28 11:53:40|2137.51|2137.01|2137.38|2136.88|2137.51|2137.01|2137.26|2136.76|2
1648468430000|2022-03-28 11:53:50|2137.51|2137.01|2137.76|2137.26|2137.76|2137.26|2137.51|2137.01|0
1648468440000|2022-03-28 11:54:00|2138.01|2137.51|2137.63|2137.13|2138.01|2137.51|2137.63|2137.13|35
1648468450000|2022-03-28 11:54:10|2137.51|2137.01|2137.88|2137.38|2137.88|2137.38|2137.51|2137.01|7
1648468460000|2022-03-28 11:54:20|2138.01|2137.51|2138.51|2138.01|2138.51|2138.01|2138.01|2137.51|20
1648468470000|2022-03-28 11:54:30|2138.26|2137.76|2138.38|2137.88|2138.51|2138.01|2138.26|2137.76|0
1648468480000|2022-03-28 11:54:40|2138.26|2137.76|2138.01|2137.51|2138.26|2137.76|2137.88|2137.38|36
1648468490000|2022-03-28 11:54:50|2137.88|2137.38|2138.01|2137.51|2138.01|2137.51|2137.88|2137.38|0
1648468500000|2022-03-28 11:55:00|2137.88|2137.38|2137.88|2137.38|2138.01|2137.51|2137.88|2137.38|10
1648468510000|2022-03-28 11:55:10|2137.76|2137.26|2137.88|2137.38|2138.01|2137.51|2137.76|2137.26|27
1648468520000|2022-03-28 11:55:20|2138.01|2137.51|2138.01|2137.51|2138.01|2137.51|2138.01|2137.51|2
1648468530000|2022-03-28 11:55:30|2137.88|2137.38|2137.76|2137.26|2137.88|2137.38|2137.63|2137.13|12
1648468540000|2022-03-28 11:55:40|2137.88|2137.38|2137.76|2137.26|2137.88|2137.38|2137.76|2137.26|0
1648468550000|2022-03-28 11:55:50|2137.51|2137.01|2137.76|2137.26|2137.76|2137.26|2137.51|2137.01|13
1648468560000|2022-03-28 11:56:00|2137.51|2137.01|2137.76|2137.26|2137.76|2137.26|2137.38|2136.88|23
1648468570000|2022-03-28 11:56:10|2137.51|2137.01|2137.76|2137.26|2137.76|2137.26|2137.51|2137.01|2
1648468580000|2022-03-28 11:56:20|||||||||3
1648468590000|2022-03-28 11:56:30|2137.51|2137.01|2137.76|2137.26|2137.76|2137.26|2137.51|2137.01|55
1648468600000|2022-03-28 11:56:40|||||||||8
1648468610000|2022-03-28 11:56:50|2137.63|2137.13|2137.76|2137.26|2137.76|2137.26|2137.51|2137.01|6
1648468620000|2022-03-28 11:57:00|||||||||7
1648468630000|2022-03-28 11:57:10|2138.01|2137.51|2138.01|2137.51|2138.01|2137.51|2138.01|2137.51|34
1648468640000|2022-03-28 11:57:20|2138.26|2137.76|2138.26|2137.76|2138.26|2137.76|2138.01|2137.51|20
1648468650000|2022-03-28 11:57:30|2138.51|2138.01|2138.51|2138.01|2138.51|2138.01|2138.51|2138.01|7
1648468660000|2022-03-28 11:57:40|2138.76|2138.26|2138.51|2138.01|2138.76|2138.26|2138.51|2138.01|49
1648468670000|2022-03-28 11:57:50|2138.63|2138.13|2138.76|2138.26|2138.76|2138.26|2138.51|2138.01|1
1648468680000|2022-03-28 11:58:00|2138.63|2138.13|2138.76|2138.26|2138.76|2138.26|2138.51|2138.01|9
1648468690000|2022-03-28 11:58:10|2138.63|2138.13|2138.76|2138.26|2138.76|2138.26|2138.51|2138.01|24
1648468700000|2022-03-28 11:58:20|2138.51|2138.01|2138.51|2138.01|2138.51|2138.01|2138.51|2138.01|28
1648468710000|2022-03-28 11:58:30|2138.38|2137.88|2138.51|2138.01|2138.51|2138.01|2138.26|2137.76|35
1648468720000|2022-03-28 11:58:40|2138.76|2138.26|2139.01|2138.51|2139.01|2138.51|2138.76|2138.26|13
1648468730000|2022-03-28 11:58:50|||||||||3
1648468740000|2022-03-28 11:59:00|||||||||11
1648468750000|2022-03-28 11:59:10|||||||||4
1648468760000|2022-03-28 11:59:20|||||||||19
1648468770000|2022-03-28 11:59:30|2138.88|2138.38|2138.88|2138.38|2139.01|2138.51|2138.88|2138.38|0
1648468780000|2022-03-28 11:59:40|2139.01|2138.51|2138.88|2138.38|2139.01|2138.51|2138.88|2138.38|2
1648468790000|2022-03-28 11:59:50|2138.76|2138.26|2138.63|2138.13|2138.76|2138.26|2138.63|2138.13|4
1648468800000|2022-03-28 12:00:00|2138.76|2138.26|2138.76|2138.26|2139.01|2138.51|2138.63|2138.13|40
1648468810000|2022-03-28 12:00:10|2138.63|2138.13|2138.51|2138.01|2138.76|2138.26|2138.51|2138.01|8
1648468820000|2022-03-28 12:00:20|2138.26|2137.76|2138.63|2138.13|2138.63|2138.13|2138.26|2137.76|10
1648468830000|2022-03-28 12:00:30|2138.51|2138.01|2138.76|2138.26|2139.01|2138.51|2138.51|2138.01|4
1648468840000|2022-03-28 12:00:40|2138.88|2138.38|2139.01|2138.51|2139.01|2138.51|2138.88|2138.38|0
1648468850000|2022-03-28 12:00:50|||||||||2
1648468860000|2022-03-28 12:01:00|2138.76|2138.26|2138.26|2137.76|2138.76|2138.26|2138.01|2137.51|100
1648468870000|2022-03-28 12:01:10|2138.38|2137.88|2138.26|2137.76|2138.38|2137.88|2138.26|2137.76|40
1648468880000|2022-03-28 12:01:20|2138.13|2137.63|2138.26|2137.76|2138.26|2137.76|2138.01|2137.51|27
1648468890000|2022-03-28 12:01:30|2138.01|2137.51|2138.26|2137.76|2138.38|2137.88|2138.01|2137.51|36
1648468900000|2022-03-28 12:01:40|2138.38|2137.88|2138.51|2138.01|2138.51|2138.01|2138.38|2137.88|2
1648468910000|2022-03-28 12:01:50|2138.26|2137.76|2138.26|2137.76|2138.38|2137.88|2138.26|2137.76|16
1648468920000|2022-03-28 12:02:00|2138.38|2137.88|2138.01|2137.51|2138.38|2137.88|2138.01|2137.51|7
1648468930000|2022-03-28 12:02:10|||||||||2
1648468940000|2022-03-28 12:02:20|2137.88|2137.38|2137.63|2137.13|2137.88|2137.38|2137.51|2137.01|36
1648468950000|2022-03-28 12:02:30|2137.51|2137.01|2137.51|2137.01|2137.63|2137.13|2137.51|2137.01|2
1648468960000|2022-03-28 12:02:40|2137.26|2136.76|2137.26|2136.76|2137.26|2136.76|2137.26|2136.76|16
1648468970000|2022-03-28 12:02:50|2137.13|2136.63|2137.01|2136.51|2137.13|2136.63|2137.01|2136.51|3
1648468980000|2022-03-28 12:03:00|2136.88|2136.38|2136.26|2135.76|2137.01|2136.51|2136.26|2135.76|57
1648468990000|2022-03-28 12:03:10|2136.01|2135.51|2136.01|2135.51|2136.01|2135.51|2136.01|2135.51|17
1648469000000|2022-03-28 12:03:20|2136.26|2135.76|2136.26|2135.76|2136.26|2135.76|2136.01|2135.51|53
1648469010000|2022-03-28 12:03:30|2136.38|2135.88|2136.76|2136.26|2136.76|2136.26|2136.38|2135.88|20
1648469020000|2022-03-28 12:03:40|2136.88|2136.38|2136.51|2136.01|2136.88|2136.38|2136.51|2136.01|14
1648469030000|2022-03-28 12:03:50|||||||||5
1648469040000|2022-03-28 12:04:00|2136.26|2135.76|2136.26|2135.76|2136.26|2135.76|2136.26|2135.76|5
1648469050000|2022-03-28 12:04:10|2136.38|2135.88|2136.38|2135.88|2136.51|2136.01|2136.38|2135.88|21
1648469060000|2022-03-28 12:04:20|2136.51|2136.01|2136.51|2136.01|2136.51|2136.01|2136.38|2135.88|1
1648469070000|2022-03-28 12:04:30|2136.26|2135.76|2136.26|2135.76|2136.51|2136.01|2136.01|2135.51|23
1648469080000|2022-03-28 12:04:40|2136.01|2135.51|2136.26|2135.76|2136.26|2135.76|2136.01|2135.51|3
1648469090000|2022-03-28 12:04:50|2136.13|2135.63|2136.01|2135.51|2136.26|2135.76|2136.01|2135.51|10
1648469100000|2022-03-28 12:05:00|2135.88|2135.38|2136.01|2135.51|2136.01|2135.51|2135.88|2135.38|18
1648469110000|2022-03-28 12:05:10|||||||||2
1648469120000|2022-03-28 12:05:20|2136.13|2135.63|2136.26|2135.76|2136.26|2135.76|2136.01|2135.51|51
1648469130000|2022-03-28 12:05:30|2136.51|2136.01|2136.51|2136.01|2136.51|2136.01|2136.26|2135.76|16
1648469140000|2022-03-28 12:05:40|2136.63|2136.13|2136.76|2136.26|2136.76|2136.26|2136.51|2136.01|2
1648469150000|2022-03-28 12:05:50|2137.01|2136.51|2137.01|2136.51|2137.01|2136.51|2136.76|2136.26|30
1648469160000|2022-03-28 12:06:00|2137.13|2136.63|2136.76|2136.26|2137.13|2136.63|2136.51|2136.01|18
1648469170000|2022-03-28 12:06:10|2136.51|2136.01|2136.76|2136.26|2136.76|2136.26|2136.51|2136.01|20
1648469180000|2022-03-28 12:06:20|2136.63|2136.13|2136.76|2136.26|2137.01|2136.51|2136.63|2136.13|11
1648469190000|2022-03-28 12:06:30|2136.88|2136.38|2136.76|2136.26|2136.88|2136.38|2136.76|2136.26|6
1648469200000|2022-03-28 12:06:40|2136.51|2136.01|2136.63|2136.13|2136.63|2136.13|2136.51|2136.01|8
1648469210000|2022-03-28 12:06:50|2136.51|2136.01|2136.76|2136.26|2136.76|2136.26|2136.51|2136.01|1
1648469220000|2022-03-28 12:07:00|||||||||15
1648469230000|2022-03-28 12:07:10|2136.51|2136.01|2136.63|2136.13|2136.63|2136.13|2136.51|2136.01|58
1648469240000|2022-03-28 12:07:20|2136.76|2136.26|2137.26|2136.76|2137.38|2136.88|2136.76|2136.26|57
1648469250000|2022-03-28 12:07:30|2137.01|2136.51|2137.13|2136.63|2137.13|2136.63|2137.01|2136.51|14
1648469260000|2022-03-28 12:07:40|2137.01|2136.51|2137.01|2136.51|2137.01|2136.51|2137.01|2136.51|0
1648469280000|2022-03-28 12:08:00|2137.13|2136.63|2137.26|2136.76|2137.26|2136.76|2137.01|2136.51|27
1648469290000|2022-03-28 12:08:10|2137.01|2136.51|2137.01|2136.51|2137.01|2136.51|2137.01|2136.51|11
1648469300000|2022-03-28 12:08:20|2137.13|2136.63|2137.26|2136.76|2137.26|2136.76|2137.13|2136.63|15
1648469310000|2022-03-28 12:08:30|||||||||14
1648469320000|2022-03-28 12:08:40|2137.51|2137.01|2137.76|2137.26|2137.76|2137.26|2137.51|2137.01|35
1648469330000|2022-03-28 12:08:50|2137.88|2137.38|2137.88|2137.38|2138.01|2137.51|2137.63|2137.13|25
1648469340000|2022-03-28 12:09:00|2138.01|2137.51|2138.01|2137.51|2138.01|2137.51|2137.88|2137.38|44
1648469350000|2022-03-28 12:09:10|2138.26|2137.76|2138.26|2137.76|2138.26|2137.76|2138.26|2137.76|14
1648469360000|2022-03-28 12:09:20|2138.01|2137.51|2138.26|2137.76|2138.26|2137.76|2138.01|2137.51|14
1648469370000|2022-03-28 12:09:30|2138.01|2137.51|2138.13|2137.63|2138.13|2137.63|2138.01|2137.51|3
1648469380000|2022-03-28 12:09:40|2138.01|2137.51|2138.26|2137.76|2138.26|2137.76|2138.01|2137.51|1
1648469390000|2022-03-28 12:09:50|||||||||2
1648469400000|2022-03-28 12:10:00|||||||||2
1648469410000|2022-03-28 12:10:10|2138.51|2138.01|2138.51|2138.01|2138.51|2138.01|2138.51|2138.01|21
1648469420000|2022-03-28 12:10:20|2138.76|2138.26|2138.76|2138.26|2138.76|2138.26|2138.51|2138.01|31
1648469430000|2022-03-28 12:10:30|||||||||3
1648469440000|2022-03-28 12:10:40|2139.01|2138.51|2139.01|2138.51|2139.01|2138.51|2139.01|2138.51|12
1648469450000|2022-03-28 12:10:50|2139.26|2138.76|2139.26|2138.76|2139.26|2138.76|2139.26|2138.76|31
1648469460000|2022-03-28 12:11:00|2139.01|2138.51|2138.76|2138.26|2139.01|2138.51|2138.76|2138.26|27
1648469470000|2022-03-28 12:11:10|||||||||3
1648469480000|2022-03-28 12:11:20|2138.51|2138.01|2138.51|2138.01|2138.76|2138.26|2138.51|2138.01|56
1648469490000|2022-03-28 12:11:30|||||||||4
1648469510000|2022-03-28 12:11:50|2138.76|2138.26|2138.76|2138.26|2138.76|2138.26|2138.76|2138.26|4
1648469530000|2022-03-28 12:12:10|2138.51|2138.01|2138.51|2138.01|2138.51|2138.01|2138.51|2138.01|20
1648469550000|2022-03-28 12:12:30|2138.63|2138.13|2138.76|2138.26|2138.76|2138.26|2138.63|2138.13|35
1648469560000|2022-03-28 12:12:40|2138.51|2138.01|2138.76|2138.26|2138.76|2138.26|2138.51|2138.01|25
1648469570000|2022-03-28 12:12:50|2138.51|2138.01|2138.51|2138.01|2138.51|2138.01|2138.51|2138.01|20
1648469580000|2022-03-28 12:13:00|2138.63|2138.13|2138.63|2138.13|2138.76|2138.26|2138.51|2138.01|36
1648469590000|2022-03-28 12:13:10|2138.76|2138.26|2138.51|2138.01|2138.76|2138.26|2138.51|2138.01|12
1648469600000|2022-03-28 12:13:20|2138.76|2138.26|2138.63|2138.13|2138.76|2138.26|2138.51|2138.01|5
1648469610000|2022-03-28 12:13:30|2138.76|2138.26|2138.76|2138.26|2138.76|2138.26|2138.76|2138.26|1
1648469620000|2022-03-28 12:13:40|2139.01|2138.51|2139.51|2139.01|2139.51|2139.01|2139.01|2138.51|47
1648469630000|2022-03-28 12:13:50|2139.26|2138.76|2139.26|2138.76|2139.26|2138.76|2139.13|2138.63|22
1648469640000|2022-03-28 12:14:00|2139.13|2138.63|2139.26|2138.76|2139.26|2138.76|2139.13|2138.63|5
1648469650000|2022-03-28 12:14:10|||||||||2
1648469670000|2022-03-28 12:14:30|2139.38|2138.88|2139.26|2138.76|2139.51|2139.01|2139.26|2138.76|16
1648469680000|2022-03-28 12:14:40|2139.51|2139.01|2139.38|2138.88|2139.51|2139.01|2139.38|2138.88|3
1648469690000|2022-03-28 12:14:50|2139.51|2139.01|2139.26|2138.76|2139.51|2139.01|2139.26|2138.76|8
1648469700000|2022-03-28 12:15:00|2139.38|2138.88|2139.38|2138.88|2139.51|2139.01|2139.26|2138.76|11
1648469710000|2022-03-28 12:15:10|2139.26|2138.76|2139.51|2139.01|2139.51|2139.01|2139.26|2138.76|14
1648469720000|2022-03-28 12:15:20|2139.26|2138.76|2139.26|2138.76|2139.26|2138.76|2139.26|2138.76|2
1648469740000|2022-03-28 12:15:40|||||||||1
1648469750000|2022-03-28 12:15:50|||||||||6
1648469760000|2022-03-28 12:16:00|||||||||7
1648469770000|2022-03-28 12:16:10|2139.13|2138.63|2138.76|2138.26|2139.26|2138.76|2138.76|2138.26|19
1648469780000|2022-03-28 12:16:20|||||||||3
1648469790000|2022-03-28 12:16:30|2139.01|2138.51|2139.01|2138.51|2139.01|2138.51|2139.01|2138.51|5
1648469800000|2022-03-28 12:16:40|2138.88|2138.38|2138.88|2138.38|2138.88|2138.38|2138.88|2138.38|12
1648469810000|2022-03-28 12:16:50|2139.01|2138.51|2138.88|2138.38|2139.01|2138.51|2138.63|2138.13|27
1648469820000|2022-03-28 12:17:00|2138.76|2138.26|2138.51|2138.01|2138.76|2138.26|2138.51|2138.01|2
1648469830000|2022-03-28 12:17:10|2138.76|2138.26|2138.76|2138.26|2138.88|2138.38|2138.76|2138.26|9
1648469840000|2022-03-28 12:17:20|||||||||1
1648469860000|2022-03-28 12:17:40|||||||||11
1648469870000|2022-03-28 12:17:50|2138.51|2138.01|2138.76|2138.26|2138.76|2138.26|2138.51|2138.01|18
1648469880000|2022-03-28 12:18:00|2138.88|2138.38|2138.76|2138.26|2138.88|2138.38|2138.76|2138.26|0
1648469900000|2022-03-28 12:18:20|2139.01|2138.51|2138.51|2138.01|2139.01|2138.51|2138.51|2138.01|27
1648469910000|2022-03-28 12:18:30|2138.63|2138.13|2138.51|2138.01|2138.76|2138.26|2138.51|2138.01|5
1648469920000|2022-03-28 12:18:40|2138.63|2138.13|2138.51|2138.01|2138.76|2138.26|2138.51|2138.01|8
1648469930000|2022-03-28 12:18:50|2138.26|2137.76|2138.26|2137.76|2138.26|2137.76|2138.26|2137.76|27
1648469950000|2022-03-28 12:19:10|2138.01|2137.51|2138.26|2137.76|2138.38|2137.88|2138.01|2137.51|41
1648469970000|2022-03-28 12:19:30|2138.13|2137.63|2138.01|2137.51|2138.26|2137.76|2138.01|2137.51|41
1648469990000|2022-03-28 12:19:50|2137.76|2137.26|2137.51|2137.01|2137.76|2137.26|2137.51|2137.01|29
1648470000000|2022-03-28 12:20:00|2137.26|2136.76|2137.51|2137.01|2137.51|2137.01|2137.26|2136.76|18
1648470010000|2022-03-28 12:20:10|2137.38|2136.88|2136.76|2136.26|2137.38|2136.88|2136.51|2136.01|23
1648470020000|2022-03-28 12:20:20|2137.01|2136.51|2137.01|2136.51|2137.01|2136.51|2137.01|2136.51|5
1648470030000|2022-03-28 12:20:30|2137.13|2136.63|2137.01|2136.51|2137.13|2136.63|2137.01|2136.51|6
1648470040000|2022-03-28 12:20:40|2136.76|2136.26|2136.76|2136.26|2137.01|2136.51|2136.63|2136.13|42
1648470050000|2022-03-28 12:20:50|2136.88|2136.38|2137.01|2136.51|2137.26|2136.76|2136.76|2136.26|29
1648470060000|2022-03-28 12:21:00|2137.13|2136.63|2137.01|2136.51|2137.26|2136.76|2137.01|2136.51|66
1648470070000|2022-03-28 12:21:10|2136.51|2136.01|2136.51|2136.01|2136.51|2136.01|2136.51|2136.01|34
1648470080000|2022-03-28 12:21:20|2136.76|2136.26|2136.76|2136.26|2136.76|2136.26|2136.51|2136.01|98
1648470090000|2022-03-28 12:21:30|2136.63|2136.13|2136.63|2136.13|2136.76|2136.26|2136.26|2135.76|37
1648470100000|2022-03-28 12:21:40|2136.51|2136.01|2136.26|2135.76|2136.51|2136.01|2136.26|2135.76|23
1648470110000|2022-03-28 12:21:50|2136.38|2135.88|2136.76|2136.26|2136.76|2136.26|2136.38|2135.88|6
1648470120000|2022-03-28 12:22:00|2137.01|2136.51|2136.76|2136.26|2137.01|2136.51|2136.76|2136.26|8
1648470130000|2022-03-28 12:22:10|2136.51|2136.01|2136.38|2135.88|2136.51|2136.01|2136.26|2135.76|9
1648470140000|2022-03-28 12:22:20|2136.26|2135.76|2136.26|2135.76|2136.38|2135.88|2136.01|2135.51|23
1648470150000|2022-03-28 12:22:30|2136.13|2135.63|2136.01|2135.51|2136.13|2135.63|2136.01|2135.51|2
1648470160000|2022-03-28 12:22:40|2136.13|2135.63|2136.26|2135.76|2136.26|2135.76|2136.01|2135.51|7
1648470170000|2022-03-28 12:22:50|2136.13|2135.63|2136.01|2135.51|2136.13|2135.63|2136.01|2135.51|5
1648470180000|2022-03-28 12:23:00|2135.76|2135.26|2135.76|2135.26|2136.01|2135.51|2135.76|2135.26|12
1648470190000|2022-03-28 12:23:10|2135.51|2135.01|2135.26|2134.76|2135.51|2135.01|2135.26|2134.76|13
1648470200000|2022-03-28 12:23:20|2135.51|2135.01|2135.26|2134.76|2135.51|2135.01|2135.01|2134.51|35
1648470210000|2022-03-28 12:23:30|2135.01|2134.51|2135.01|2134.51|2135.01|2134.51|2135.01|2134.51|3
1648470220000|2022-03-28 12:23:40|2135.26|2134.76|2135.26|2134.76|2135.26|2134.76|2135.26|2134.76|4
1648470230000|2022-03-28 12:23:50|2135.13|2134.63|2135.01|2134.51|2135.13|2134.63|2134.76|2134.26|19
1648470240000|2022-03-28 12:24:00|2134.76|2134.26|2135.01|2134.51|2135.01|2134.51|2134.76|2134.26|47
1648470250000|2022-03-28 12:24:10|2134.76|2134.26|2135.01|2134.51|2135.01|2134.51|2134.76|2134.26|15
1648470260000|2022-03-28 12:24:20|2134.88|2134.38|2134.76|2134.26|2135.01|2134.51|2134.76|2134.26|53
1648470270000|2022-03-28 12:24:30|2134.51|2134.01|2134.51|2134.01|2134.51|2134.01|2134.26|2133.76|23
1648470280000|2022-03-28 12:24:40|2134.38|2133.88|2134.38|2133.88|2134.51|2134.01|2134.38|2133.88|12
1648470290000|2022-03-28 12:24:50|2134.26|2133.76|2134.01|2133.51|2134.26|2133.76|2133.88|2133.38|2022
1648470300000|2022-03-28 12:25:00|2134.13|2133.63|2134.51|2134.01|2134.51|2134.01|2134.13|2133.63|62
1648470310000|2022-03-28 12:25:10|2134.63|2134.13|2134.76|2134.26|2134.76|2134.26|2134.51|2134.01|2
1648470320000|2022-03-28 12:25:20|2135.01|2134.51|2134.76|2134.26|2135.01|2134.51|2134.76|2134.26|51
1648470330000|2022-03-28 12:25:30|2134.88|2134.38|2135.01|2134.51|2135.01|2134.51|2134.76|2134.26|6
1648470340000|2022-03-28 12:25:40|2135.26|2134.76|2135.01|2134.51|2135.26|2134.76|2135.01|2134.51|38
1648470350000|2022-03-28 12:25:50|2135.13|2134.63|2134.76|2134.26|2135.13|2134.63|2134.76|2134.26|18
1648470360000|2022-03-28 12:26:00|2134.88|2134.38|2134.88|2134.38|2134.88|2134.38|2134.88|2134.38|24
1648470370000|2022-03-28 12:26:10|2134.76|2134.26|2134.76|2134.26|2134.76|2134.26|2134.51|2134.01|5
1648470380000|2022-03-28 12:26:20|2134.63|2134.13|2134.26|2133.76|2134.63|2134.13|2134.26|2133.76|7
1648470390000|2022-03-28 12:26:30|2134.51|2134.01|2134.51|2134.01|2134.76|2134.26|2134.51|2134.01|7
1648470400000|2022-03-28 12:26:40|2134.63|2134.13|2134.51|2134.01|2134.76|2134.26|2134.51|2134.01|2
1648470410000|2022-03-28 12:26:50|2134.38|2133.88|2134.51|2134.01|2134.51|2134.01|2134.38|2133.88|22
1648470420000|2022-03-28 12:27:00|2134.38|2133.88|2134.26|2133.76|2134.51|2134.01|2134.26|2133.76|5
1648470430000|2022-03-28 12:27:10|2134.13|2133.63|2133.88|2133.38|2134.13|2133.63|2133.88|2133.38|14
1648470440000|2022-03-28 12:27:20|2133.76|2133.26|2134.26|2133.76|2134.26|2133.76|2133.76|2133.26|14
1648470450000|2022-03-28 12:27:30|2134.38|2133.88|2134.38|2133.88|2134.51|2134.01|2134.38|2133.88|8
1648470460000|2022-03-28 12:27:40|2134.26|2133.76|2134.63|2134.13|2134.76|2134.26|2134.26|2133.76|8
1648470470000|2022-03-28 12:27:50|2134.76|2134.26|2134.51|2134.01|2134.76|2134.26|2134.51|2134.01|2
1648470480000|2022-03-28 12:28:00|2134.38|2133.88|2134.51|2134.01|2134.51|2134.01|2134.38|2133.88|2
1648470490000|2022-03-28 12:28:10|2134.76|2134.26|2134.63|2134.13|2134.76|2134.26|2134.51|2134.01|8
1648470500000|2022-03-28 12:28:20|2134.51|2134.01|2134.51|2134.01|2134.63|2134.13|2134.51|2134.01|21
1648470510000|2022-03-28 12:28:30|2134.63|2134.13|2134.63|2134.13|2134.76|2134.26|2134.51|2134.01|5
1648470520000|2022-03-28 12:28:40|2134.76|2134.26|2135.01|2134.51|2135.01|2134.51|2134.76|2134.26|13
1648470530000|2022-03-28 12:28:50|2134.88|2134.38|2134.88|2134.38|2135.01|2134.51|2134.76|2134.26|1
1648470540000|2022-03-28 12:29:00|2135.01|2134.51|2134.63|2134.13|2135.01|2134.51|2134.63|2134.13|25
1648470550000|2022-03-28 12:29:10|2134.51|2134.01|2134.26|2133.76|2134.51|2134.01|2134.26|2133.76|7
1648470560000|2022-03-28 12:29:20|2134.38|2133.88|2133.88|2133.38|2134.38|2133.88|2133.76|2133.26|23
1648470570000|2022-03-28 12:29:30|2134.01|2133.51|2133.63|2133.13|2134.13|2133.63|2133.63|2133.13|21
1648470580000|2022-03-28 12:29:40|2133.76|2133.26|2133.88|2133.38|2134.01|2133.51|2133.76|2133.26|1
1648470590000|2022-03-28 12:29:50|2133.76|2133.26|2133.51|2133.01|2133.76|2133.26|2133.51|2133.01|5
1648470600000|2022-03-28 12:30:00|2133.63|2133.13|2133.76|2133.26|2133.76|2133.26|2133.51|2133.01|26
1648470610000|2022-03-28 12:30:10|2133.63|2133.13|2133.63|2133.13|2133.76|2133.26|2133.51|2133.01|8
1648470620000|2022-03-28 12:30:20|2133.51|2133.01|2133.51|2133.01|2133.76|2133.26|2133.51|2133.01|9
1648470630000|2022-03-28 12:30:30|2133.76|2133.26|2133.51|2133.01|2133.88|2133.38|2133.51|2133.01|27
1648470640000|2022-03-28 12:30:40|2133.63|2133.13|2133.76|2133.26|2134.01|2133.51|2133.63|2133.13|26
1648470650000|2022-03-28 12:30:50|2133.63|2133.13|2133.38|2132.88|2133.76|2133.26|2133.26|2132.76|16
1648470660000|2022-03-28 12:31:00|2133.26|2132.76|2133.01|2132.51|2133.38|2132.88|2133.01|2132.51|17
1648470670000|2022-03-28 12:31:10|2133.13|2132.63|2133.01|2132.51|2133.26|2132.76|2133.01|2132.51|2
1648470680000|2022-03-28 12:31:20|2132.76|2132.26|2132.88|2132.38|2132.88|2132.38|2132.76|2132.26|21
1648470690000|2022-03-28 12:31:30|2133.01|2132.51|2133.51|2133.01|2133.51|2133.01|2133.01|2132.51|3
1648470700000|2022-03-28 12:31:40|2133.26|2132.76|2133.76|2133.26|2133.76|2133.26|2133.26|2132.76|22
1648470710000|2022-03-28 12:31:50|2133.51|2133.01|2133.51|2133.01|2133.51|2133.01|2133.51|2133.01|3
1648470720000|2022-03-28 12:32:00|2133.38|2132.88|2133.76|2133.26|2133.76|2133.26|2133.38|2132.88|8
1648470730000|2022-03-28 12:32:10|2133.63|2133.13|2133.63|2133.13|2133.76|2133.26|2133.63|2133.13|3
1648470740000|2022-03-28 12:32:20|2133.76|2133.26|2133.63|2133.13|2133.76|2133.26|2133.51|2133.01|9
1648470750000|2022-03-28 12:32:30|2133.51|2133.01|2133.51|2133.01|2133.63|2133.13|2133.51|2133.01|4
1648470760000|2022-03-28 12:32:40|2133.63|2133.13|2133.76|2133.26|2133.76|2133.26|2133.63|2133.13|3
1648470770000|2022-03-28 12:32:50|2133.51|2133.01|2133.76|2133.26|2133.76|2133.26|2133.51|2133.01|7
1648470780000|2022-03-28 12:33:00|2133.63|2133.13|2133.76|2133.26|2133.76|2133.26|2133.51|2133.01|7
1648470790000|2022-03-28 12:33:10|2133.88|2133.38|2134.01|2133.51|2134.01|2133.51|2133.76|2133.26|4
1648470810000|2022-03-28 12:33:30|2134.26|2133.76|2134.51|2134.01|2134.51|2134.01|2134.26|2133.76|14
1648470820000|2022-03-28 12:33:40|2134.01|2133.51|2134.13|2133.63|2134.26|2133.76|2134.01|2133.51|16
1648470830000|2022-03-28 12:33:50|2134.26|2133.76|2134.26|2133.76|2134.26|2133.76|2134.13|2133.63|1
1648470840000|2022-03-28 12:34:00|2134.13|2133.63|2134.01|2133.51|2134.13|2133.63|2134.01|2133.51|0
1648470850000|2022-03-28 12:34:10|2134.26|2133.76|2134.51|2134.01|2134.51|2134.01|2134.26|2133.76|16
1648470860000|2022-03-28 12:34:20|2134.38|2133.88|2134.51|2134.01|2134.51|2134.01|2134.26|2133.76|6
1648470870000|2022-03-28 12:34:30|2134.76|2134.26|2134.63|2134.13|2135.01|2134.51|2134.63|2134.13|13
1648470880000|2022-03-28 12:34:40|2134.51|2134.01|2134.26|2133.76|2134.51|2134.01|2134.26|2133.76|3
1648470890000|2022-03-28 12:34:50|2134.13|2133.63|2134.26|2133.76|2134.26|2133.76|2134.01|2133.51|2
1648470900000|2022-03-28 12:35:00|2134.51|2134.01|2134.01|2133.51|2134.51|2134.01|2134.01|2133.51|30
1648470910000|2022-03-28 12:35:10|2133.88|2133.38|2133.88|2133.38|2134.01|2133.51|2133.76|2133.26|7
1648470920000|2022-03-28 12:35:20|2133.76|2133.26|2134.26|2133.76|2134.26|2133.76|2133.76|2133.26|3
1648470930000|2022-03-28 12:35:30|2134.01|2133.51|2134.01|2133.51|2134.26|2133.76|2133.88|2133.38|13
1648470940000|2022-03-28 12:35:40|2134.38|2133.88|2134.26|2133.76|2134.51|2134.01|2134.01|2133.51|44
1648470950000|2022-03-28 12:35:50|2134.01|2133.51|2133.76|2133.26|2134.01|2133.51|2133.76|2133.26|6
1648470960000|2022-03-28 12:36:00|2134.01|2133.51|2133.51|2133.01|2134.01|2133.51|2133.51|2133.01|27
1648470970000|2022-03-28 12:36:10|2133.76|2133.26|2133.76|2133.26|2133.76|2133.26|2133.76|2133.26|10
1648470980000|2022-03-28 12:36:20|2133.88|2133.38|2133.76|2133.26|2134.01|2133.51|2133.76|2133.26|2
1648471000000|2022-03-28 12:36:40|2133.88|2133.38|2134.01|2133.51|2134.01|2133.51|2133.88|2133.38|3
1648471010000|2022-03-28 12:36:50|2134.13|2133.63|2133.51|2133.01|2134.13|2133.63|2133.51|2133.01|15
1648471020000|2022-03-28 12:37:00|2133.63|2133.13|2133.26|2132.76|2133.76|2133.26|2133.26|2132.76|2
1648471030000|2022-03-28 12:37:10|||||||||23
1648471040000|2022-03-28 12:37:20|2133.01|2132.51|2133.26|2132.76|2133.26|2132.76|2133.01|2132.51|4
1648471050000|2022-03-28 12:37:30|2133.13|2132.63|2133.01|2132.51|2133.26|2132.76|2133.01|2132.51|1
1648471060000|2022-03-28 12:37:40|2133.26|2132.76|2133.26|2132.76|2133.26|2132.76|2133.13|2132.63|5
1648471070000|2022-03-28 12:37:50|2133.13|2132.63|2133.38|2132.88|2133.51|2133.01|2133.13|2132.63|7
1648471080000|2022-03-28 12:38:00|2133.51|2133.01|2133.26|2132.76|2133.51|2133.01|2133.26|2132.76|2
1648471090000|2022-03-28 12:38:10|2133.13|2132.63|2133.13|2132.63|2133.13|2132.63|2133.13|2132.63|13
1648471100000|2022-03-28 12:38:20|2133.26|2132.76|2133.26|2132.76|2133.26|2132.76|2133.26|2132.76|2
1648471110000|2022-03-28 12:38:30|2133.01|2132.51|2133.26|2132.76|2133.26|2132.76|2133.01|2132.51|3
1648471120000|2022-03-28 12:38:40|||||||||2
1648471130000|2022-03-28 12:38:50|2133.01|2132.51|2133.51|2133.01|2133.51|2133.01|2133.01|2132.51|13
1648471140000|2022-03-28 12:39:00|2133.38|2132.88|2133.51|2133.01|2133.51|2133.01|2133.26|2132.76|7
1648471150000|2022-03-28 12:39:10|2133.63|2133.13|2133.51|2133.01|2133.63|2133.13|2133.51|2133.01|4
1648471160000|2022-03-28 12:39:20|2133.63|2133.13|2133.51|2133.01|2133.76|2133.26|2133.51|2133.01|1
1648471170000|2022-03-28 12:39:30|2133.38|2132.88|2133.38|2132.88|2133.51|2133.01|2133.38|2132.88|1
1648471180000|2022-03-28 12:39:40|2133.26|2132.76|2133.51|2133.01|2133.51|2133.01|2133.26|2132.76|1
1648471190000|2022-03-28 12:39:50|2133.63|2133.13|2133.55|2133.05|2133.68|2133.18|2133.43|2132.93|0
1648471200000|2022-03-28 12:40:00|2133.43|2132.93|2133.03|2132.53|2133.43|2132.93|2132.78|2132.28|29
1648471210000|2022-03-28 12:40:10|2132.78|2132.28|2132.53|2132.03|2133.03|2132.53|2132.53|2132.03|14
1648471220000|2022-03-28 12:40:20|2132.65|2132.15|2132.28|2131.78|2132.78|2132.28|2131.78|2131.28|80
1648471230000|2022-03-28 12:40:30|2132.4|2131.9|2131.65|2131.15|2132.53|2132.03|2131.65|2131.15|30
1648471240000|2022-03-28 12:40:40|2131.78|2131.28|2131.28|2130.78|2131.78|2131.28|2131.28|2130.78|19
1648471250000|2022-03-28 12:40:50|2131.15|2130.65|2131.4|2130.9|2131.4|2130.9|2131.15|2130.65|16
1648471260000|2022-03-28 12:41:00|2131.28|2130.78|2131.28|2130.78|2131.78|2131.28|2131.28|2130.78|27
1648471270000|2022-03-28 12:41:10|2131.4|2130.9|2131.03|2130.53|2131.4|2130.9|2131.03|2130.53|2
1648471280000|2022-03-28 12:41:20|2130.9|2130.4|2130.53|2130.03|2130.9|2130.4|2130.28|2129.78|20
1648471290000|2022-03-28 12:41:30|2130.65|2130.15|2130.53|2130.03|2130.65|2130.15|2130.53|2130.03|8
1648471300000|2022-03-28 12:41:40|2130.15|2129.65|2130.28|2129.78|2130.28|2129.78|2130.15|2129.65|15
1648471310000|2022-03-28 12:41:50|2130.4|2129.9|2130.53|2130.03|2130.53|2130.03|2130.28|2129.78|2
1648471320000|2022-03-28 12:42:00|2130.78|2130.28|2131.4|2130.9|2131.53|2131.03|2130.78|2130.28|22
1648471330000|2022-03-28 12:42:10|2131.28|2130.78|2131.03|2130.53|2131.28|2130.78|2131.03|2130.53|4
1648471340000|2022-03-28 12:42:20|2130.9|2130.4|2130.65|2130.15|2130.9|2130.4|2130.28|2129.78|29
1648471350000|2022-03-28 12:42:30|2130.78|2130.28|2130.78|2130.28|2131.03|2130.53|2130.78|2130.28|3
1648471360000|2022-03-28 12:42:40|2130.9|2130.4|2130.78|2130.28|2131.03|2130.53|2130.78|2130.28|2
1648471370000|2022-03-28 12:42:50|2131.03|2130.53|2131.28|2130.78|2131.28|2130.78|2131.03|2130.53|17
1648471380000|2022-03-28 12:43:00|2131.03|2130.53|2131.03|2130.53|2131.28|2130.78|2131.03|2130.53|26
1648471390000|2022-03-28 12:43:10|||||||||1
1648471400000|2022-03-28 12:43:20|2130.78|2130.28|2130.53|2130.03|2130.78|2130.28|2130.28|2129.78|43
1648471410000|2022-03-28 12:43:30|2130.4|2129.9|2130.4|2129.9|2130.53|2130.03|2130.28|2129.78|2509
1648471420000|2022-03-28 12:43:40|2130.28|2129.78|2130.4|2129.9|2130.65|2130.15|2130.28|2129.78|0
1648471430000|2022-03-28 12:43:50|2130.28|2129.78|2130.15|2129.65|2130.4|2129.9|2130.03|2129.53|4
1648471440000|2022-03-28 12:44:00|2130.03|2129.53|2129.9|2129.4|2130.03|2129.53|2129.78|2129.28|22
1648471450000|2022-03-28 12:44:10|2130.03|2129.53|2129.94|2129.44|2130.03|2129.53|2129.81|2129.31|9
1648471460000|2022-03-28 12:44:20|2130.06|2129.56|2129.94|2129.44|2130.19|2129.69|2129.94|2129.44|11
1648471470000|2022-03-28 12:44:30|2129.81|2129.31|2129.69|2129.19|2129.94|2129.44|2129.69|2129.19|4
1648471480000|2022-03-28 12:44:40|2129.81|2129.31|2129.69|2129.19|2129.81|2129.31|2129.69|2129.19|4
1648471490000|2022-03-28 12:44:50|2129.44|2128.94|2129.81|2129.31|2129.94|2129.44|2129.44|2128.94|18
1648471500000|2022-03-28 12:45:00|2129.69|2129.19|2129.56|2129.06|2129.81|2129.31|2129.56|2129.06|2
1648471510000|2022-03-28 12:45:10|2129.44|2128.94|2129.69|2129.19|2129.94|2129.44|2129.44|2128.94|36
1648471520000|2022-03-28 12:45:20|2129.56|2129.06|2130.06|2129.56|2130.06|2129.56|2129.56|2129.06|1
1648471530000|2022-03-28 12:45:30|2129.94|2129.44|2129.69|2129.19|2129.94|2129.44|2129.69|2129.19|6
1648471540000|2022-03-28 12:45:40|2129.56|2129.06|2129.19|2128.69|2129.69|2129.19|2129.06|2128.56|13
1648471550000|2022-03-28 12:45:50|2128.94|2128.44|2128.94|2128.44|2128.94|2128.44|2128.94|2128.44|13
1648471560000|2022-03-28 12:46:00|2129.19|2128.69|2129.19|2128.69|2129.19|2128.69|2128.94|2128.44|10
1648471570000|2022-03-28 12:46:10|2129.06|2128.56|2129.19|2128.69|2129.19|2128.69|2128.94|2128.44|6
1648471580000|2022-03-28 12:46:20|2129.31|2128.81|2129.19|2128.69|2129.44|2128.94|2129.19|2128.69|4
1648471590000|2022-03-28 12:46:30|2129.44|2128.94|2129.31|2128.81|2129.44|2128.94|2129.19|2128.69|5
1648471600000|2022-03-28 12:46:40|2129.19|2128.69|2129.06|2128.56|2129.31|2128.81|2128.94|2128.44|9
1648471610000|2022-03-28 12:46:50|2129.19|2128.69|2129.19|2128.69|2129.44|2128.94|2129.19|2128.69|8
1648471620000|2022-03-28 12:47:00|2129.44|2128.94|2129.44|2128.94|2129.44|2128.94|2129.44|2128.94|4
1648471640000|2022-03-28 12:47:20|2129.19|2128.69|2128.94|2128.44|2129.31|2128.81|2128.94|2128.44|6
1648471650000|2022-03-28 12:47:30|2129.06|2128.56|2128.44|2127.94|2129.06|2128.56|2128.06|2127.56|39
1648471660000|2022-03-28 12:47:40|2128.31|2127.81|2128.69|2128.19|2128.69|2128.19|2128.19|2127.69|11
1648471670000|2022-03-28 12:47:50|||||||||13
1648471680000|2022-03-28 12:48:00|2128.44|2127.94|2128.44|2127.94|2128.69|2128.19|2128.44|2127.94|6
1648471690000|2022-03-28 12:48:10|2128.56|2128.06|2128.94|2128.44|2128.94|2128.44|2128.44|2127.94|10
1648471700000|2022-03-28 12:48:20|2128.69|2128.19|2128.69|2128.19|2128.69|2128.19|2128.44|2127.94|5
1648471710000|2022-03-28 12:48:30|2128.44|2127.94|2128.44|2127.94|2128.56|2128.06|2128.31|2127.81|7
1648471720000|2022-03-28 12:48:40|2128.56|2128.06|2128.44|2127.94|2128.69|2128.19|2128.44|2127.94|22
1648471730000|2022-03-28 12:48:50|2128.31|2127.81|2128.44|2127.94|2128.69|2128.19|2128.19|2127.69|21
1648471740000|2022-03-28 12:49:00|2128.56|2128.06|2128.44|2127.94|2128.69|2128.19|2128.44|2127.94|10
1648471750000|2022-03-28 12:49:10|2128.56|2128.06|2128.44|2127.94|2128.56|2128.06|2128.31|2127.81|17
1648471760000|2022-03-28 12:49:20|2128.56|2128.06|2128.56|2128.06|2128.69|2128.19|2128.44|2127.94|3
1648471770000|2022-03-28 12:49:30|2128.44|2127.94|2128.44|2127.94|2128.44|2127.94|2128.19|2127.69|2
1648471780000|2022-03-28 12:49:40|2128.19|2127.69|2128.19|2127.69|2128.44|2127.94|2128.19|2127.69|7
1648471790000|2022-03-28 12:49:50|2128.31|2127.81|2128.31|2127.81|2128.44|2127.94|2128.19|2127.69|0
1648471800000|2022-03-28 12:50:00|2128.19|2127.69|2127.94|2127.44|2128.31|2127.81|2127.94|2127.44|18
1648471810000|2022-03-28 12:50:10|2128.06|2127.56|2128.06|2127.56|2128.19|2127.69|2127.94|2127.44|5
1648471820000|2022-03-28 12:50:20|2127.94|2127.44|2128.44|2127.94|2128.44|2127.94|2127.94|2127.44|13
1648471830000|2022-03-28 12:50:30|2128.19|2127.69|2128.44|2127.94|2128.44|2127.94|2128.19|2127.69|31
1648471840000|2022-03-28 12:50:40|2128.31|2127.81|2128.44|2127.94|2128.44|2127.94|2128.19|2127.69|7
1648471850000|2022-03-28 12:50:50|2128.19|2127.69|2128.19|2127.69|2128.44|2127.94|2127.94|2127.44|20
1648471860000|2022-03-28 12:51:00|2128.06|2127.56|2128.06|2127.56|2128.19|2127.69|2127.94|2127.44|8
1648471870000|2022-03-28 12:51:10|2128.19|2127.69|2127.94|2127.44|2128.19|2127.69|2127.94|2127.44|0
1648471880000|2022-03-28 12:51:20|2127.69|2127.19|2127.56|2127.06|2127.69|2127.19|2127.44|2126.94|29
1648471890000|2022-03-28 12:51:30|2127.69|2127.19|2127.69|2127.19|2127.69|2127.19|2127.69|2127.19|9
1648471900000|2022-03-28 12:51:40|2127.44|2126.94|2127.31|2126.81|2127.44|2126.94|2127.19|2126.69|7
1648471910000|2022-03-28 12:51:50|2127.44|2126.94|2127.44|2126.94|2127.44|2126.94|2127.44|2126.94|3
1648471920000|2022-03-28 12:52:00|2127.69|2127.19|2127.69|2127.19|2127.81|2127.31|2127.69|2127.19|9
1648471930000|2022-03-28 12:52:10|2127.81|2127.31|2127.94|2127.44|2127.94|2127.44|2127.69|2127.19|8
1648471940000|2022-03-28 12:52:20|2128.19|2127.69|2128.19|2127.69|2128.19|2127.69|2128.19|2127.69|9
1648471950000|2022-03-28 12:52:30|2128.06|2127.56|2127.94|2127.44|2128.06|2127.56|2127.81|2127.31|7
1648471960000|2022-03-28 12:52:40|2127.69|2127.19|2127.94|2127.44|2127.94|2127.44|2127.69|2127.19|7
1648471970000|2022-03-28 12:52:50|2127.81|2127.31|2127.81|2127.31|2127.81|2127.31|2127.81|2127.31|1
1648471980000|2022-03-28 12:53:00|2127.69|2127.19|2127.56|2127.06|2127.69|2127.19|2127.44|2126.94|11
1648471990000|2022-03-28 12:53:10|2127.44|2126.94|2127.19|2126.69|2127.44|2126.94|2127.19|2126.69|2
1648472000000|2022-03-28 12:53:20|2127.06|2126.56|2126.94|2126.44|2127.19|2126.69|2126.94|2126.44|14
1648472010000|2022-03-28 12:53:30|2127.06|2126.56|2126.94|2126.44|2127.06|2126.56|2126.94|2126.44|2
1648472020000|2022-03-28 12:53:40|2126.81|2126.31|2126.94|2126.44|2126.94|2126.44|2126.69|2126.19|7
1648472030000|2022-03-28 12:53:50|||||||||1
1648472040000|2022-03-28 12:54:00|2127.06|2126.56|2126.69|2126.19|2127.19|2126.69|2126.69|2126.19|27
1648472050000|2022-03-28 12:54:10|2126.44|2125.94|2126.44|2125.94|2126.44|2125.94|2126.19|2125.69|11
1648472060000|2022-03-28 12:54:20|2126.69|2126.19|2126.44|2125.94|2126.69|2126.19|2126.44|2125.94|2
1648472070000|2022-03-28 12:54:30|2126.56|2126.06|2126.94|2126.44|2126.94|2126.44|2126.44|2125.94|4
1648472080000|2022-03-28 12:54:40|||||||||1
1648472090000|2022-03-28 12:54:50|2127.19|2126.69|2127.44|2126.94|2127.56|2127.06|2126.94|2126.44|15
1648472100000|2022-03-28 12:55:00|2127.69|2127.19|2127.44|2126.94|2127.69|2127.19|2127.44|2126.94|11
1648472110000|2022-03-28 12:55:10|2127.31|2126.81|2127.44|2126.94|2127.44|2126.94|2127.19|2126.69|3
1648472120000|2022-03-28 12:55:20|2127.69|2127.19|2127.56|2127.06|2127.69|2127.19|2127.44|2126.94|19
1648472130000|2022-03-28 12:55:30|2127.69|2127.19|2127.69|2127.19|2127.69|2127.19|2127.69|2127.19|1
1648472140000|2022-03-28 12:55:40|2127.94|2127.44|2127.94|2127.44|2128.06|2127.56|2127.94|2127.44|33
1648472150000|2022-03-28 12:55:50|2128.06|2127.56|2128.31|2127.81|2128.31|2127.81|2127.94|2127.44|31
1648472160000|2022-03-28 12:56:00|2128.19|2127.69|2128.94|2128.44|2128.94|2128.44|2128.19|2127.69|20
1648472170000|2022-03-28 12:56:10|2128.69|2128.19|2128.69|2128.19|2128.69|2128.19|2128.44|2127.94|26
1648472180000|2022-03-28 12:56:20|2128.94|2128.44|2128.94|2128.44|2129.06|2128.56|2128.69|2128.19|38
1648472190000|2022-03-28 12:56:30|2129.06|2128.56|2129.44|2128.94|2129.44|2128.94|2128.94|2128.44|17
1648472200000|2022-03-28 12:56:40|2129.19|2128.69|2129.19|2128.69|2129.44|2128.94|2129.19|2128.69|18
1648472210000|2022-03-28 12:56:50|2129.06|2128.56|2129.19|2128.69|2129.31|2128.81|2129.06|2128.56|1
1648472220000|2022-03-28 12:57:00|2129.06|2128.56|2129.31|2128.81|2129.44|2128.94|2128.94|2128.44|28
1648472230000|2022-03-28 12:57:10|2129.19|2128.69|2129.31|2128.81|2129.31|2128.81|2129.19|2128.69|10
1648472240000|2022-03-28 12:57:20|2129.44|2128.94|2129.69|2129.19|2129.69|2129.19|2129.44|2128.94|27
1648472250000|2022-03-28 12:57:30|2129.44|2128.94|2129.19|2128.69|2129.44|2128.94|2129.06|2128.56|31
1648472260000|2022-03-28 12:57:40|2128.94|2128.44|2129.06|2128.56|2129.19|2128.69|2128.94|2128.44|7
1648472270000|2022-03-28 12:57:50|2129.19|2128.69|2129.19|2128.69|2129.19|2128.69|2129.06|2128.56|6
1648472280000|2022-03-28 12:58:00|2128.94|2128.44|2129.31|2128.81|2129.31|2128.81|2128.94|2128.44|41
1648472290000|2022-03-28 12:58:10|2129.44|2128.94|2129.44|2128.94|2129.44|2128.94|2129.44|2128.94|0
1648472300000|2022-03-28 12:58:20|2129.31|2128.81|2129.19|2128.69|2129.44|2128.94|2129.19|2128.69|5
1648472310000|2022-03-28 12:58:30|2129.06|2128.56|2129.19|2128.69|2129.19|2128.69|2128.94|2128.44|11
1648472320000|2022-03-28 12:58:40|2129.31|2128.81|2129.44|2128.94|2129.44|2128.94|2129.31|2128.81|5
1648472330000|2022-03-28 12:58:50|||||||||16
1648472340000|2022-03-28 12:59:00|2129.19|2128.69|2129.19|2128.69|2129.19|2128.69|2129.19|2128.69|4
1648472350000|2022-03-28 12:59:10|2128.94|2128.44|2128.94|2128.44|2128.94|2128.44|2128.94|2128.44|5
1648472360000|2022-03-28 12:59:20|2128.81|2128.31|2128.94|2128.44|2128.94|2128.44|2128.69|2128.19|19
1648472380000|2022-03-28 12:59:40|2129.19|2128.69|2129.44|2128.94|2129.44|2128.94|2129.19|2128.69|19
1648472390000|2022-03-28 12:59:50|2129.69|2129.19|2129.94|2129.44|2129.94|2129.44|2129.69|2129.19|27
1648472400000|2022-03-28 13:00:00|2130.19|2129.69|2130.19|2129.69|2130.44|2129.94|2130.19|2129.69|47
1648472410000|2022-03-28 13:00:10|2130.44|2129.94|2130.94|2130.44|2131.06|2130.56|2130.44|2129.94|54
1648472420000|2022-03-28 13:00:20|2130.69|2130.19|2130.94|2130.44|2130.94|2130.44|2130.69|2130.19|46
1648472430000|2022-03-28 13:00:30|2131.19|2130.69|2130.69|2130.19|2131.19|2130.69|2130.69|2130.19|25
1648472440000|2022-03-28 13:00:40|2130.81|2130.31|2130.69|2130.19|2130.81|2130.31|2130.44|2129.94|13
1648472450000|2022-03-28 13:00:50|2130.94|2130.44|2130.81|2130.31|2130.94|2130.44|2130.69|2130.19|6
1648472460000|2022-03-28 13:01:00|2130.94|2130.44|2130.44|2129.94|2130.94|2130.44|2130.31|2129.81|8
1648472470000|2022-03-28 13:01:10|2130.31|2129.81|2129.69|2129.19|2130.31|2129.81|2129.69|2129.19|11
1648472480000|2022-03-28 13:01:20|2129.81|2129.31|2129.94|2129.44|2129.94|2129.44|2129.69|2129.19|5
1648472490000|2022-03-28 13:01:30|2130.06|2129.56|2130.19|2129.69|2130.19|2129.69|2129.94|2129.44|13
1648472500000|2022-03-28 13:01:40|2130.06|2129.56|2130.19|2129.69|2130.19|2129.69|2129.94|2129.44|7
1648472510000|2022-03-28 13:01:50|2129.94|2129.44|2129.94|2129.44|2129.94|2129.44|2129.69|2129.19|12
1648472520000|2022-03-28 13:02:00|2129.69|2129.19|2129.44|2128.94|2129.69|2129.19|2129.19|2128.69|34
1648472530000|2022-03-28 13:02:10|2129.19|2128.69|2129.56|2129.06|2129.69|2129.19|2129.19|2128.69|25
1648472540000|2022-03-28 13:02:20|2129.69|2129.19|2129.69|2129.19|2129.69|2129.19|2129.31|2128.81|9
1648472550000|2022-03-28 13:02:30|2129.56|2129.06|2129.56|2129.06|2129.56|2129.06|2129.56|2129.06|3
1648472560000|2022-03-28 13:02:40|2129.69|2129.19|2129.44|2128.94|2129.69|2129.19|2129.44|2128.94|2
1648472570000|2022-03-28 13:02:50|2129.31|2128.81|2129.19|2128.69|2129.44|2128.94|2129.19|2128.69|18
1648472580000|2022-03-28 13:03:00|2129.06|2128.56|2129.19|2128.69|2129.19|2128.69|2128.94|2128.44|22
1648472590000|2022-03-28 13:03:10|2129.31|2128.81|2129.19|2128.69|2129.31|2128.81|2129.19|2128.69|18
1648472600000|2022-03-28 13:03:20|2128.94|2128.44|2129.19|2128.69|2129.19|2128.69|2128.94|2128.44|21
1648472610000|2022-03-28 13:03:30|2129.06|2128.56|2128.69|2128.19|2129.19|2128.69|2128.69|2128.19|28
1648472620000|2022-03-28 13:03:40|2128.56|2128.06|2128.94|2128.44|2128.94|2128.44|2128.56|2128.06|13
1648472640000|2022-03-28 13:04:00|2128.81|2128.31|2128.94|2128.44|2128.94|2128.44|2128.69|2128.19|14
1648472650000|2022-03-28 13:04:10|2128.81|2128.31|2128.81|2128.31|2128.81|2128.31|2128.81|2128.31|10
1648472660000|2022-03-28 13:04:20|2128.69|2128.19|2128.81|2128.31|2128.81|2128.31|2128.44|2127.94|30
1648472670000|2022-03-28 13:04:30|2128.69|2128.19|2128.69|2128.19|2128.69|2128.19|2128.69|2128.19|6
1648472680000|2022-03-28 13:04:40|||||||||2
1648472700000|2022-03-28 13:05:00|||||||||7
1648472710000|2022-03-28 13:05:10|2129.19|2128.69|2129.19|2128.69|2129.31|2128.81|2129.19|2128.69|35
1648472720000|2022-03-28 13:05:20|2129.44|2128.94|2129.19|2128.69|2129.44|2128.94|2129.19|2128.69|6
1648472730000|2022-03-28 13:05:30|2129.44|2128.94|2129.44|2128.94|2129.44|2128.94|2129.44|2128.94|25
1648472740000|2022-03-28 13:05:40|2129.19|2128.69|2129.19|2128.69|2129.19|2128.69|2129.19|2128.69|13
1648472750000|2022-03-28 13:05:50|||||||||2
1648472760000|2022-03-28 13:06:00|2129.06|2128.56|2128.94|2128.44|2129.06|2128.56|2128.94|2128.44|6
1648472770000|2022-03-28 13:06:10|2129.31|2128.81|2129.19|2128.69|2129.44|2128.94|2129.19|2128.69|21
1648472780000|2022-03-28 13:06:20|2129.31|2128.81|2129.44|2128.94|2129.44|2128.94|2129.31|2128.81|4
1648472790000|2022-03-28 13:06:30|2129.69|2129.19|2129.44|2128.94|2129.69|2129.19|2129.44|2128.94|22
1648472800000|2022-03-28 13:06:40|2129.31|2128.81|2129.44|2128.94|2129.44|2128.94|2129.19|2128.69|11
1648472810000|2022-03-28 13:06:50|2129.56|2129.06|2129.56|2129.06|2129.56|2129.06|2129.56|2129.06|4
1648472820000|2022-03-28 13:07:00|2129.69|2129.19|2129.19|2128.69|2129.69|2129.19|2129.19|2128.69|10
1648472830000|2022-03-28 13:07:10|2129.31|2128.81|2129.81|2129.31|2129.94|2129.44|2129.31|2128.81|58
1648472840000|2022-03-28 13:07:20|2129.94|2129.44|2129.69|2129.19|2129.94|2129.44|2129.56|2129.06|3
1648472850000|2022-03-28 13:07:30|2129.81|2129.31|2129.94|2129.44|2129.94|2129.44|2129.81|2129.31|5
1648472860000|2022-03-28 13:07:40|2130.19|2129.69|2129.94|2129.44|2130.19|2129.69|2129.94|2129.44|6
1648472870000|2022-03-28 13:07:50|2130.06|2129.56|2130.19|2129.69|2130.19|2129.69|2130.06|2129.56|0
1648472880000|2022-03-28 13:08:00|2130.06|2129.56|2129.94|2129.44|2130.06|2129.56|2129.94|2129.44|5
1648472890000|2022-03-28 13:08:10|2129.81|2129.31|2129.81|2129.31|2129.94|2129.44|2129.81|2129.31|1
1648472900000|2022-03-28 13:08:20|2129.94|2129.44|2129.94|2129.44|2130.06|2129.56|2129.94|2129.44|4
1648472910000|2022-03-28 13:08:30|2130.19|2129.69|2130.19|2129.69|2130.19|2129.69|2130.19|2129.69|1
1648472920000|2022-03-28 13:08:40|2130.44|2129.94|2130.44|2129.94|2130.44|2129.94|2130.44|2129.94|12
1648472930000|2022-03-28 13:08:50|2130.69|2130.19|2130.56|2130.06|2130.69|2130.19|2130.56|2130.06|13
1648472940000|2022-03-28 13:09:00|2130.69|2130.19|2130.44|2129.94|2130.69|2130.19|2130.44|2129.94|2
1648472950000|2022-03-28 13:09:10|2130.19|2129.69|2130.19|2129.69|2130.44|2129.94|2130.19|2129.69|33
1648472960000|2022-03-28 13:09:20|2129.94|2129.44|2129.69|2129.19|2129.94|2129.44|2129.69|2129.19|8
1648472970000|2022-03-28 13:09:30|2129.81|2129.31|2129.81|2129.31|2129.81|2129.31|2129.81|2129.31|14
1648472980000|2022-03-28 13:09:40|2129.69|2129.19|2130.06|2129.56|2130.19|2129.69|2129.69|2129.19|7
1648472990000|2022-03-28 13:09:50|2129.94|2129.44|2129.94|2129.44|2129.94|2129.44|2129.69|2129.19|12
1648473000000|2022-03-28 13:10:00|2130.06|2129.56|2129.69|2129.19|2130.06|2129.56|2129.44|2128.94|8
1648473010000|2022-03-28 13:10:10|2129.56|2129.06|2129.44|2128.94|2129.56|2129.06|2129.44|2128.94|1
1648473020000|2022-03-28 13:10:20|2129.31|2128.81|2128.81|2128.31|2129.31|2128.81|2128.69|2128.19|1034
1648473030000|2022-03-28 13:10:30|2128.94|2128.44|2128.94|2128.44|2128.94|2128.44|2128.69|2128.19|8
1648473040000|2022-03-28 13:10:40|2129.19|2128.69|2129.06|2128.56|2129.19|2128.69|2129.06|2128.56|4
1648473050000|2022-03-28 13:10:50|2129.19|2128.69|2128.69|2128.19|2129.19|2128.69|2128.69|2128.19|24
1648473060000|2022-03-28 13:11:00|2128.44|2127.94|2128.19|2127.69|2128.69|2128.19|2128.19|2127.69|29
1648473070000|2022-03-28 13:11:10|2127.94|2127.44|2127.94|2127.44|2128.06|2127.56|2127.69|2127.19|12
1648473080000|2022-03-28 13:11:20|2128.06|2127.56|2128.19|2127.69|2128.19|2127.69|2127.94|2127.44|9
1648473090000|2022-03-28 13:11:30|2128.06|2127.56|2128.19|2127.69|2128.19|2127.69|2128.06|2127.56|12
1648473100000|2022-03-28 13:11:40|2128.06|2127.56|2128.19|2127.69|2128.19|2127.69|2127.94|2127.44|3
1648473110000|2022-03-28 13:11:50|2128.06|2127.56|2128.19|2127.69|2128.19|2127.69|2128.06|2127.56|2
1648473120000|2022-03-28 13:12:00|2128.31|2127.81|2128.69|2128.19|2128.94|2128.44|2128.31|2127.81|31
1648473140000|2022-03-28 13:12:20|2128.56|2128.06|2128.44|2127.94|2128.56|2128.06|2128.31|2127.81|13
1648473150000|2022-03-28 13:12:30|2128.56|2128.06|2128.19|2127.69|2128.69|2128.19|2128.19|2127.69|6
1648473160000|2022-03-28 13:12:40|2128.31|2127.81|2128.44|2127.94|2128.44|2127.94|2128.19|2127.69|3
1648473170000|2022-03-28 13:12:50|2128.31|2127.81|2128.44|2127.94|2128.56|2128.06|2128.19|2127.69|5
1648473180000|2022-03-28 13:13:00|2128.56|2128.06|2128.69|2128.19|2128.94|2128.44|2128.56|2128.06|18
1648473190000|2022-03-28 13:13:10|||||||||1
1648473210000|2022-03-28 13:13:30|2128.94|2128.44|2128.94|2128.44|2128.94|2128.44|2128.94|2128.44|4
1648473220000|2022-03-28 13:13:40|2129.06|2128.56|2129.19|2128.69|2129.19|2128.69|2129.06|2128.56|13
1648473230000|2022-03-28 13:13:50|2129.44|2128.94|2129.44|2128.94|2129.44|2128.94|2129.44|2128.94|21
1648473240000|2022-03-28 13:14:00|2129.69|2129.19|2129.44|2128.94|2129.69|2129.19|2129.19|2128.69|33
1648473250000|2022-03-28 13:14:10|2129.19|2128.69|2128.94|2128.44|2129.19|2128.69|2128.69|2128.19|14
1648473260000|2022-03-28 13:14:20|2129.19|2128.69|2128.94|2128.44|2129.19|2128.69|2128.69|2128.19|9
1648473270000|2022-03-28 13:14:30|2128.81|2128.31|2128.69|2128.19|2128.81|2128.31|2128.69|2128.19|11
1648473280000|2022-03-28 13:14:40|2128.81|2128.31|2128.69|2128.19|2128.81|2128.31|2128.69|2128.19|0
1648473300000|2022-03-28 13:15:00|2128.81|2128.31|2128.94|2128.44|2128.94|2128.44|2128.69|2128.19|10
1648473310000|2022-03-28 13:15:10|||||||||9
1648473320000|2022-03-28 13:15:20|2128.69|2128.19|2128.81|2128.31|2128.94|2128.44|2128.69|2128.19|4
1648473330000|2022-03-28 13:15:30|2128.69|2128.19|2128.94|2128.44|2128.94|2128.44|2128.69|2128.19|3
1648473340000|2022-03-28 13:15:40|2129.06|2128.56|2129.19|2128.69|2129.19|2128.69|2128.94|2128.44|7
1648473350000|2022-03-28 13:15:50|2129.44|2128.94|2128.94|2128.44|2129.44|2128.94|2128.94|2128.44|18
1648473360000|2022-03-28 13:16:00|2128.81|2128.31|2128.69|2128.19|2128.81|2128.31|2128.69|2128.19|9
1648473370000|2022-03-28 13:16:10|2128.56|2128.06|2128.19|2127.69|2128.69|2128.19|2128.19|2127.69|1
1648473380000|2022-03-28 13:16:20|2127.94|2127.44|2127.94|2127.44|2128.19|2127.69|2127.69|2127.19|40
1648473390000|2022-03-28 13:16:30|2127.69|2127.19|2127.69|2127.19|2127.81|2127.31|2127.69|2127.19|4
1648473400000|2022-03-28 13:16:40|2127.44|2126.94|2127.44|2126.94|2127.56|2127.06|2127.31|2126.81|13
1648473410000|2022-03-28 13:16:50|2127.31|2126.81|2127.44|2126.94|2127.44|2126.94|2127.31|2126.81|0
1648473420000|2022-03-28 13:17:00|2127.69|2127.19|2128.19|2127.69|2128.44|2127.94|2127.69|2127.19|24
1648473430000|2022-03-28 13:17:10|2128.06|2127.56|2127.81|2127.31|2128.19|2127.69|2127.69|2127.19|7
1648473440000|2022-03-28 13:17:20|2127.94|2127.44|2127.94|2127.44|2127.94|2127.44|2127.69|2127.19|2
1648473450000|2022-03-28 13:17:30|2127.81|2127.31|2128.19|2127.69|2128.19|2127.69|2127.69|2127.19|4
1648473460000|2022-03-28 13:17:40|2128.44|2127.94|2128.06|2127.56|2128.44|2127.94|2127.94|2127.44|18
1648473470000|2022-03-28 13:17:50|2127.94|2127.44|2127.69|2127.19|2128.06|2127.56|2127.69|2127.19|3
1648473480000|2022-03-28 13:18:00|2127.81|2127.31|2127.69|2127.19|2127.81|2127.31|2127.69|2127.19|7
1648473490000|2022-03-28 13:18:10|2127.56|2127.06|2127.69|2127.19|2127.69|2127.19|2127.44|2126.94|7
1648473500000|2022-03-28 13:18:20|2127.81|2127.31|2127.69|2127.19|2127.81|2127.31|2127.69|2127.19|1
1648473520000|2022-03-28 13:18:40|2127.81|2127.31|2127.56|2127.06|2127.94|2127.44|2127.56|2127.06|13
1648473530000|2022-03-28 13:18:50|2127.44|2126.94|2127.19|2126.69|2127.44|2126.94|2127.19|2126.69|12
1648473540000|2022-03-28 13:19:00|2127.31|2126.81|2127.19|2126.69|2127.31|2126.81|2127.19|2126.69|7
1648473550000|2022-03-28 13:19:10|2127.06|2126.56|2127.06|2126.56|2127.19|2126.69|2126.94|2126.44|6
1648473560000|2022-03-28 13:19:20|2126.94|2126.44|2127.06|2126.56|2127.06|2126.56|2126.94|2126.44|0
1648473570000|2022-03-28 13:19:30|2126.94|2126.44|2127.06|2126.56|2127.19|2126.69|2126.94|2126.44|2
1648473580000|2022-03-28 13:19:40|2127.19|2126.69|2127.31|2126.81|2127.44|2126.94|2127.19|2126.69|508
1648473590000|2022-03-28 13:19:50|2127.19|2126.69|2127.06|2126.56|2127.19|2126.69|2126.94|2126.44|8
1648473600000|2022-03-28 13:20:00|2127.19|2126.69|2127.19|2126.69|2127.19|2126.69|2127.06|2126.56|3
1648473610000|2022-03-28 13:20:10|2127.44|2126.94|2127.56|2127.06|2127.56|2127.06|2127.19|2126.69|18
1648473620000|2022-03-28 13:20:20|2127.69|2127.19|2127.69|2127.19|2127.81|2127.31|2127.56|2127.06|4
1648473630000|2022-03-28 13:20:30|2127.94|2127.44|2128.19|2127.69|2128.19|2127.69|2127.94|2127.44|12
1648473640000|2022-03-28 13:20:40|2127.94|2127.44|2128.19|2127.69|2128.19|2127.69|2127.94|2127.44|12
1648473650000|2022-03-28 13:20:50|2128.06|2127.56|2127.81|2127.31|2128.19|2127.69|2127.81|2127.31|13
1648473660000|2022-03-28 13:21:00|2127.94|2127.44|2128.19|2127.69|2128.19|2127.69|2127.94|2127.44|7
1648473670000|2022-03-28 13:21:10|2128.06|2127.56|2127.94|2127.44|2128.19|2127.69|2127.94|2127.44|3
1648473680000|2022-03-28 13:21:20|2128.19|2127.69|2128.31|2127.81|2128.44|2127.94|2128.19|2127.69|16
1648473690000|2022-03-28 13:21:30|2128.19|2127.69|2128.19|2127.69|2128.19|2127.69|2128.19|2127.69|2
1648473700000|2022-03-28 13:21:40|2127.94|2127.44|2127.94|2127.44|2127.94|2127.44|2127.94|2127.44|9
1648473710000|2022-03-28 13:21:50|2127.81|2127.31|2127.44|2126.94|2127.81|2127.31|2127.44|2126.94|7
1648473720000|2022-03-28 13:22:00|2127.56|2127.06|2127.69|2127.19|2127.69|2127.19|2127.56|2127.06|6
1648473730000|2022-03-28 13:22:10|2127.56|2127.06|2127.69|2127.19|2127.69|2127.19|2127.56|2127.06|0
1648473740000|2022-03-28 13:22:20|2127.44|2126.94|2127.69|2127.19|2127.69|2127.19|2127.44|2126.94|4
1648473750000|2022-03-28 13:22:30|||||||||1
1648473760000|2022-03-28 13:22:40|2127.44|2126.94|2127.44|2126.94|2127.44|2126.94|2127.44|2126.94|7
1648473770000|2022-03-28 13:22:50|2127.06|2126.56|2126.94|2126.44|2127.06|2126.56|2126.94|2126.44|13
1648473780000|2022-03-28 13:23:00|2126.69|2126.19|2126.69|2126.19|2126.69|2126.19|2126.56|2126.06|20
1648473790000|2022-03-28 13:23:10|2126.44|2125.94|2126.69|2126.19|2126.69|2126.19|2126.44|2125.94|8
1648473800000|2022-03-28 13:23:20|2126.56|2126.06|2126.19|2125.69|2126.56|2126.06|2126.19|2125.69|3
1648473810000|2022-03-28 13:23:30|2126.31|2125.81|2126.19|2125.69|2126.31|2125.81|2126.19|2125.69|1
1648473820000|2022-03-28 13:23:40|||||||||25
1648473830000|2022-03-28 13:23:50|2126.06|2125.56|2126.19|2125.69|2126.19|2125.69|2125.94|2125.44|6
1648473840000|2022-03-28 13:24:00|2126.44|2125.94|2126.69|2126.19|2126.94|2126.44|2126.44|2125.94|33
1648473850000|2022-03-28 13:24:10|||||||||9
1648473860000|2022-03-28 13:24:20|2126.44|2125.94|2126.44|2125.94|2126.44|2125.94|2126.44|2125.94|38
1648473870000|2022-03-28 13:24:30|2126.56|2126.06|2126.69|2126.19|2126.69|2126.19|2126.56|2126.06|2
1648473880000|2022-03-28 13:24:40|||||||||1
1648473890000|2022-03-28 13:24:50|2126.56|2126.06|2126.69|2126.19|2126.69|2126.19|2126.44|2125.94|5
1648473900000|2022-03-28 13:25:00|2126.44|2125.94|2126.19|2125.69|2126.44|2125.94|2126.19|2125.69|3
1648473910000|2022-03-28 13:25:10|2126.31|2125.81|2126.44|2125.94|2126.44|2125.94|2126.19|2125.69|7
1648473920000|2022-03-28 13:25:20|||||||||32
1648473930000|2022-03-28 13:25:30|2126.19|2125.69|2126.19|2125.69|2126.19|2125.69|2125.94|2125.44|11
1648473940000|2022-03-28 13:25:40|2126.31|2125.81|2126.19|2125.69|2126.31|2125.81|2126.06|2125.56|5
1648473950000|2022-03-28 13:25:50|2125.94|2125.44|2126.06|2125.56|2126.19|2125.69|2125.94|2125.44|3
1648473960000|2022-03-28 13:26:00|2126.19|2125.69|2125.69|2125.19|2126.19|2125.69|2125.69|2125.19|25
1648473970000|2022-03-28 13:26:10|2125.81|2125.31|2125.94|2125.44|2125.94|2125.44|2125.81|2125.31|8
1648473980000|2022-03-28 13:26:20|2125.69|2125.19|2125.69|2125.19|2125.69|2125.19|2125.44|2124.94|10
1648473990000|2022-03-28 13:26:30|2125.56|2125.06|2125.69|2125.19|2125.69|2125.19|2125.44|2124.94|6
1648474000000|2022-03-28 13:26:40|2125.81|2125.31|2125.44|2124.94|2125.81|2125.31|2125.44|2124.94|12
1648474010000|2022-03-28 13:26:50|2125.69|2125.19|2125.69|2125.19|2125.69|2125.19|2125.44|2124.94|6
1648474020000|2022-03-28 13:27:00|2125.81|2125.31|2125.94|2125.44|2125.94|2125.44|2125.69|2125.19|6
1648474030000|2022-03-28 13:27:10|2126.19|2125.69|2126.19|2125.69|2126.19|2125.69|2125.94|2125.44|22
1648474040000|2022-03-28 13:27:20|2126.06|2125.56|2125.81|2125.31|2126.06|2125.56|2125.69|2125.19|5
1648474050000|2022-03-28 13:27:30|2125.69|2125.19|2125.94|2125.44|2126.19|2125.69|2125.69|2125.19|8
1648474060000|2022-03-28 13:27:40|2125.81|2125.31|2125.94|2125.44|2125.94|2125.44|2125.69|2125.19|1
1648474070000|2022-03-28 13:27:50|2126.06|2125.56|2125.94|2125.44|2126.19|2125.69|2125.94|2125.44|9
1648474080000|2022-03-28 13:28:00|2126.06|2125.56|2125.94|2125.44|2126.19|2125.69|2125.94|2125.44|13
1648474090000|2022-03-28 13:28:10|2126.19|2125.69|2125.94|2125.44|2126.19|2125.69|2125.94|2125.44|5
1648474100000|2022-03-28 13:28:20|2125.81|2125.31|2125.69|2125.19|2125.81|2125.31|2125.69|2125.19|15
1648474110000|2022-03-28 13:28:30|2125.81|2125.31|2126.06|2125.56|2126.06|2125.56|2125.81|2125.31|9
1648474120000|2022-03-28 13:28:40|2126.19|2125.69|2125.94|2125.44|2126.19|2125.69|2125.94|2125.44|1
1648474130000|2022-03-28 13:28:50|2125.81|2125.31|2125.69|2125.19|2125.81|2125.31|2125.69|2125.19|8
1648474140000|2022-03-28 13:29:00|2125.94|2125.44|2125.69|2125.19|2125.94|2125.44|2125.69|2125.19|10
1648474150000|2022-03-28 13:29:10|2125.44|2124.94|2125.69|2125.19|2125.69|2125.19|2125.44|2124.94|7
1648474160000|2022-03-28 13:29:20|2125.94|2125.44|2125.94|2125.44|2125.94|2125.44|2125.94|2125.44|18
1648474170000|2022-03-28 13:29:30|2125.69|2125.19|2125.69|2125.19|2125.69|2125.19|2125.44|2124.94|32
1648474180000|2022-03-28 13:29:40|2125.44|2124.94|2125.69|2125.19|2125.69|2125.19|2125.44|2124.94|19
1648474190000|2022-03-28 13:29:50|2125.94|2125.44|2125.94|2125.44|2126.19|2125.69|2125.94|2125.44|36
1648474200000|2022-03-28 13:30:00|2126.19|2125.69|2128.31|2127.81|2128.69|2128.19|2126.19|2125.69|231
1648474210000|2022-03-28 13:30:10|2128.19|2127.69|2130.44|2129.94|2130.44|2129.94|2128.19|2127.69|181
1648474220000|2022-03-28 13:30:20|2130.06|2129.56|2130.19|2129.69|2130.44|2129.94|2129.19|2128.69|74
1648474230000|2022-03-28 13:30:30|2130.31|2129.81|2129.44|2128.94|2130.69|2130.19|2129.44|2128.94|67
1648474240000|2022-03-28 13:30:40|2129.69|2129.19|2129.19|2128.69|2129.69|2129.19|2128.94|2128.44|14
1648474250000|2022-03-28 13:30:50|2129.06|2128.56|2128.94|2128.44|2129.19|2128.69|2128.69|2128.19|19
1648474260000|2022-03-28 13:31:00|2129.06|2128.56|2128.69|2128.19|2129.56|2129.06|2128.69|2128.19|50
1648474270000|2022-03-28 13:31:10|2128.81|2128.31|2128.69|2128.19|2129.19|2128.69|2128.69|2128.19|43
1648474280000|2022-03-28 13:31:20|2128.94|2128.44|2128.19|2127.69|2128.94|2128.44|2128.19|2127.69|53
1648474290000|2022-03-28 13:31:30|2128.31|2127.81|2128.44|2127.94|2128.44|2127.94|2127.94|2127.44|6
1648474300000|2022-03-28 13:31:40|2128.31|2127.81|2128.69|2128.19|2128.94|2128.44|2128.19|2127.69|13
1648474310000|2022-03-28 13:31:50|2128.94|2128.44|2128.56|2128.06|2128.94|2128.44|2128.56|2128.06|24
1648474320000|2022-03-28 13:32:00|2128.69|2128.19|2128.19|2127.69|2128.69|2128.19|2127.69|2127.19|35
1648474330000|2022-03-28 13:32:10|2128.44|2127.94|2128.94|2128.44|2128.94|2128.44|2128.44|2127.94|15
1648474340000|2022-03-28 13:32:20|2128.69|2128.19|2128.31|2127.81|2128.69|2128.19|2128.19|2127.69|9
1648474350000|2022-03-28 13:32:30|2128.19|2127.69|2127.94|2127.44|2128.19|2127.69|2127.69|2127.19|14
1648474360000|2022-03-28 13:32:40|2127.81|2127.31|2127.44|2126.94|2127.94|2127.44|2127.06|2126.56|36
1648474370000|2022-03-28 13:32:50|2127.69|2127.19|2127.69|2127.19|2127.69|2127.19|2127.44|2126.94|12
1648474380000|2022-03-28 13:33:00|2127.94|2127.44|2128.19|2127.69|2128.56|2128.06|2127.94|2127.44|58
1648474390000|2022-03-28 13:33:10|2128.06|2127.56|2127.94|2127.44|2128.19|2127.69|2127.69|2127.19|20
1648474400000|2022-03-28 13:33:20|2128.06|2127.56|2127.19|2126.69|2128.06|2127.56|2126.94|2126.44|28
1648474410000|2022-03-28 13:33:30|2126.94|2126.44|2127.19|2126.69|2127.31|2126.81|2126.81|2126.31|17
1648474420000|2022-03-28 13:33:40|2126.94|2126.44|2127.69|2127.19|2127.69|2127.19|2126.94|2126.44|11
1648474430000|2022-03-28 13:33:50|2127.94|2127.44|2128.44|2127.94|2128.56|2128.06|2127.94|2127.44|19
1648474440000|2022-03-28 13:34:00|2128.19|2127.69|2128.94|2128.44|2128.94|2128.44|2128.19|2127.69|36
1648474450000|2022-03-28 13:34:10|2128.81|2128.31|2128.44|2127.94|2128.94|2128.44|2128.44|2127.94|15
1648474460000|2022-03-28 13:34:20|2128.69|2128.19|2128.69|2128.19|2128.94|2128.44|2128.44|2127.94|8
1648474470000|2022-03-28 13:34:30|2128.81|2128.31|2128.94|2128.44|2128.94|2128.44|2128.69|2128.19|16
1648474480000|2022-03-28 13:34:40|2128.69|2128.19|2128.44|2127.94|2128.94|2128.44|2128.44|2127.94|16
1648474490000|2022-03-28 13:34:50|2128.19|2127.69|2127.69|2127.19|2128.44|2127.94|2127.44|2126.94|12
1648474500000|2022-03-28 13:35:00|2127.56|2127.06|2127.44|2126.94|2127.94|2127.44|2127.31|2126.81|28
1648474510000|2022-03-28 13:35:10|2127.31|2126.81|2127.94|2127.44|2127.94|2127.44|2126.94|2126.44|29
1648474520000|2022-03-28 13:35:20|2128.06|2127.56|2128.69|2128.19|2128.69|2128.19|2127.94|2127.44|39
1648474530000|2022-03-28 13:35:30|2128.44|2127.94|2128.44|2127.94|2129.06|2128.56|2128.44|2127.94|4
1648474540000|2022-03-28 13:35:40|2128.56|2128.06|2128.69|2128.19|2129.06|2128.56|2128.44|2127.94|31
1648474550000|2022-03-28 13:35:50|2128.81|2128.31|2128.94|2128.44|2128.94|2128.44|2128.69|2128.19|10
1648474560000|2022-03-28 13:36:00|2129.19|2128.69|2129.69|2129.19|2129.69|2129.19|2128.94|2128.44|32
1648474570000|2022-03-28 13:36:10|2129.56|2129.06|2129.44|2128.94|2129.69|2129.19|2129.19|2128.69|11
1648474580000|2022-03-28 13:36:20|2129.31|2128.81|2128.94|2128.44|2129.44|2128.94|2128.69|2128.19|16
1648474590000|2022-03-28 13:36:30|2128.69|2128.19|2128.44|2127.94|2128.69|2128.19|2128.44|2127.94|65
1648474600000|2022-03-28 13:36:40|2128.69|2128.19|2128.69|2128.19|2128.69|2128.19|2128.44|2127.94|9
1648474610000|2022-03-28 13:36:50|2128.81|2128.31|2129.19|2128.69|2129.19|2128.69|2128.81|2128.31|32
1648474620000|2022-03-28 13:37:00|2129.69|2129.19|2129.19|2128.69|2129.69|2129.19|2129.19|2128.69|48
1648474630000|2022-03-28 13:37:10|2129.06|2128.56|2128.69|2128.19|2129.19|2128.69|2128.44|2127.94|18
1648474640000|2022-03-28 13:37:20|2128.44|2127.94|2128.69|2128.19|2128.69|2128.19|2128.44|2127.94|12
1648474650000|2022-03-28 13:37:30|2128.56|2128.06|2128.56|2128.06|2128.56|2128.06|2128.19|2127.69|7
1648474660000|2022-03-28 13:37:40|2128.44|2127.94|2129.19|2128.69|2129.44|2128.94|2128.44|2127.94|8
1648474670000|2022-03-28 13:37:50|2129.06|2128.56|2129.31|2128.81|2129.44|2128.94|2128.94|2128.44|6
1648474680000|2022-03-28 13:38:00|2129.44|2128.94|2129.44|2128.94|2129.94|2129.44|2129.44|2128.94|12
1648474690000|2022-03-28 13:38:10|2129.31|2128.81|2128.69|2128.19|2129.44|2128.94|2128.69|2128.19|9
1648474700000|2022-03-28 13:38:20|2128.56|2128.06|2128.81|2128.31|2128.94|2128.44|2128.44|2127.94|23
1648474710000|2022-03-28 13:38:30|2128.69|2128.19|2129.19|2128.69|2129.19|2128.69|2128.69|2128.19|8
1648474720000|2022-03-28 13:38:40|2128.94|2128.44|2129.06|2128.56|2129.19|2128.69|2128.94|2128.44|4
1648474730000|2022-03-28 13:38:50|2129.19|2128.69|2129.19|2128.69|2129.31|2128.81|2128.81|2128.31|14
1648474740000|2022-03-28 13:39:00|2129.44|2128.94|2130.19|2129.69|2130.44|2129.94|2129.44|2128.94|48
1648474750000|2022-03-28 13:39:10|2130.06|2129.56|2130.19|2129.69|2130.44|2129.94|2130.06|2129.56|12
1648474760000|2022-03-28 13:39:20|2130.31|2129.81|2130.19|2129.69|2130.31|2129.81|2130.19|2129.69|18
1648474770000|2022-03-28 13:39:30|2129.94|2129.44|2129.44|2128.94|2129.94|2129.44|2129.31|2128.81|31
1648474780000|2022-03-28 13:39:40|2129.31|2128.81|2129.81|2129.31|2129.94|2129.44|2129.19|2128.69|23
1648474790000|2022-03-28 13:39:50|2129.69|2129.19|2129.94|2129.44|2130.19|2129.69|2129.69|2129.19|12
1648474800000|2022-03-28 13:40:00|2129.69|2129.19|2129.94|2129.44|2130.19|2129.69|2129.69|2129.19|37
1648474810000|2022-03-28 13:40:10|2130.06|2129.56|2130.19|2129.69|2130.19|2129.69|2129.94|2129.44|6
1648474820000|2022-03-28 13:40:20|2130.44|2129.94|2130.69|2130.19|2130.81|2130.31|2130.31|2129.81|37
1648474830000|2022-03-28 13:40:30|2130.81|2130.31|2131.19|2130.69|2131.19|2130.69|2130.69|2130.19|45
1648474840000|2022-03-28 13:40:40|2131.44|2130.94|2131.44|2130.94|2131.69|2131.19|2131.06|2130.56|88
1648474850000|2022-03-28 13:40:50|2131.69|2131.19|2131.69|2131.19|2131.81|2131.31|2131.44|2130.94|26
1648474860000|2022-03-28 13:41:00|2131.44|2130.94|2131.44|2130.94|2131.44|2130.94|2131.31|2130.81|18
1648474870000|2022-03-28 13:41:10|2131.56|2131.06|2131.56|2131.06|2131.69|2131.19|2131.44|2130.94|39
1648474880000|2022-03-28 13:41:20|2131.69|2131.19|2131.69|2131.19|2131.94|2131.44|2131.69|2131.19|20
1648474890000|2022-03-28 13:41:30|2131.81|2131.31|2131.94|2131.44|2131.94|2131.44|2131.69|2131.19|6
1648474900000|2022-03-28 13:41:40|2132.06|2131.56|2131.94|2131.44|2132.19|2131.69|2131.69|2131.19|28
1648474910000|2022-03-28 13:41:50|2132.06|2131.56|2132.69|2132.19|2132.69|2132.19|2131.94|2131.44|27
1648474920000|2022-03-28 13:42:00|2132.81|2132.31|2132.44|2131.94|2132.81|2132.31|2132.19|2131.69|43
1648474930000|2022-03-28 13:42:10|2132.31|2131.81|2131.56|2131.06|2132.44|2131.94|2131.44|2130.94|27
1648474940000|2022-03-28 13:42:20|2131.69|2131.19|2130.69|2130.19|2131.94|2131.44|2130.69|2130.19|35
1648474950000|2022-03-28 13:42:30|2130.81|2130.31|2131.19|2130.69|2131.31|2130.81|2130.44|2129.94|74
1648474960000|2022-03-28 13:42:40|2131.44|2130.94|2131.56|2131.06|2131.69|2131.19|2131.31|2130.81|36
1648474970000|2022-03-28 13:42:50|2131.69|2131.19|2131.44|2130.94|2131.69|2131.19|2131.44|2130.94|8
1648474980000|2022-03-28 13:43:00|2131.69|2131.19|2131.44|2130.94|2131.81|2131.31|2131.19|2130.69|60
1648474990000|2022-03-28 13:43:10|2131.56|2131.06|2131.94|2131.44|2131.94|2131.44|2131.44|2130.94|16
1648475000000|2022-03-28 13:43:20|2131.69|2131.19|2131.69|2131.19|2131.94|2131.44|2131.44|2130.94|16
1648475010000|2022-03-28 13:43:30|2131.44|2130.94|2131.69|2131.19|2131.69|2131.19|2131.44|2130.94|40
1648475020000|2022-03-28 13:43:40|2131.44|2130.94|2131.19|2130.69|2131.44|2130.94|2131.19|2130.69|32
1648475030000|2022-03-28 13:43:50|2131.31|2130.81|2131.19|2130.69|2131.44|2130.94|2131.19|2130.69|6
1648475040000|2022-03-28 13:44:00|2131.31|2130.81|2131.19|2130.69|2131.44|2130.94|2130.44|2129.94|58
1648475050000|2022-03-28 13:44:10|2131.06|2130.56|2131.19|2130.69|2131.19|2130.69|2130.94|2130.44|4
1648475060000|2022-03-28 13:44:20|2131.06|2130.56|2130.94|2130.44|2131.19|2130.69|2130.94|2130.44|10
1648475070000|2022-03-28 13:44:30|2130.69|2130.19|2130.94|2130.44|2131.19|2130.69|2130.69|2130.19|11
1648475080000|2022-03-28 13:44:40|2131.06|2130.56|2131.19|2130.69|2131.19|2130.69|2130.94|2130.44|14
1648475090000|2022-03-28 13:44:50|2131.44|2130.94|2131.44|2130.94|2131.44|2130.94|2131.19|2130.69|7
1648475100000|2022-03-28 13:45:00|2131.69|2131.19|2131.94|2131.44|2132.19|2131.69|2131.69|2131.19|49
1648475110000|2022-03-28 13:45:10|2132.06|2131.56|2132.19|2131.69|2132.44|2131.94|2131.94|2131.44|30
1648475120000|2022-03-28 13:45:20|2132.06|2131.56|2130.44|2129.94|2132.06|2131.56|2130.44|2129.94|67
1648475130000|2022-03-28 13:45:30|2130.19|2129.69|2130.19|2129.69|2130.44|2129.94|2129.94|2129.44|62
1648475140000|2022-03-28 13:45:40|2130.44|2129.94|2130.19|2129.69|2130.44|2129.94|2130.19|2129.69|13
1648475150000|2022-03-28 13:45:50|2130.31|2129.81|2129.94|2129.44|2130.44|2129.94|2129.94|2129.44|17
1648475160000|2022-03-28 13:46:00|2129.69|2129.19|2129.19|2128.69|2129.81|2129.31|2129.19|2128.69|18
1648475170000|2022-03-28 13:46:10|2129.31|2128.81|2129.94|2129.44|2130.19|2129.69|2129.19|2128.69|17
1648475180000|2022-03-28 13:46:20|2130.06|2129.56|2129.94|2129.44|2130.19|2129.69|2129.69|2129.19|15
1648475190000|2022-03-28 13:46:30|2129.81|2129.31|2129.81|2129.31|2129.94|2129.44|2129.56|2129.06|29
1648475200000|2022-03-28 13:46:40|2129.69|2129.19|2129.31|2128.81|2129.69|2129.19|2129.19|2128.69|17
1648475210000|2022-03-28 13:46:50|2129.44|2128.94|2129.44|2128.94|2129.69|2129.19|2129.44|2128.94|3
1648475220000|2022-03-28 13:47:00|2129.31|2128.81|2129.19|2128.69|2129.44|2128.94|2129.19|2128.69|20
1648475230000|2022-03-28 13:47:10|2129.31|2128.81|2128.94|2128.44|2129.44|2128.94|2128.94|2128.44|7
1648475240000|2022-03-28 13:47:20|2128.69|2128.19|2128.56|2128.06|2128.81|2128.31|2128.19|2127.69|25
1648475250000|2022-03-28 13:47:30|2128.44|2127.94|2128.44|2127.94|2128.69|2128.19|2128.19|2127.69|15
1648475260000|2022-03-28 13:47:40|2128.56|2128.06|2128.69|2128.19|2128.69|2128.19|2128.44|2127.94|3
1648475270000|2022-03-28 13:47:50|2128.81|2128.31|2128.94|2128.44|2129.19|2128.69|2128.81|2128.31|27
1648475280000|2022-03-28 13:48:00|2128.69|2128.19|2128.69|2128.19|2129.06|2128.56|2128.69|2128.19|30
1648475290000|2022-03-28 13:48:10|2128.56|2128.06|2127.69|2127.19|2128.69|2128.19|2127.69|2127.19|21
1648475300000|2022-03-28 13:48:20|2127.94|2127.44|2127.69|2127.19|2127.94|2127.44|2127.69|2127.19|11
1648475310000|2022-03-28 13:48:30|2127.81|2127.31|2127.94|2127.44|2127.94|2127.44|2127.69|2127.19|14
1648475320000|2022-03-28 13:48:40|2127.69|2127.19|2127.69|2127.19|2127.94|2127.44|2127.69|2127.19|10
1648475330000|2022-03-28 13:48:50|2127.81|2127.31|2128.44|2127.94|2128.44|2127.94|2127.69|2127.19|30
1648475340000|2022-03-28 13:49:00|2128.31|2127.81|2128.69|2128.19|2128.94|2128.44|2128.31|2127.81|29
1648475350000|2022-03-28 13:49:10|2128.56|2128.06|2128.94|2128.44|2129.19|2128.69|2128.56|2128.06|11
1648475360000|2022-03-28 13:49:20|2128.81|2128.31|2127.94|2127.44|2128.81|2128.31|2127.94|2127.44|23
1648475370000|2022-03-28 13:49:30|2127.81|2127.31|2128.44|2127.94|2128.44|2127.94|2127.44|2126.94|5
1648475380000|2022-03-28 13:49:40|2128.56|2128.06|2128.94|2128.44|2129.19|2128.69|2128.44|2127.94|22
1648475390000|2022-03-28 13:49:50|2128.44|2127.94|2128.81|2128.31|2128.94|2128.44|2128.44|2127.94|22
1648475400000|2022-03-28 13:50:00|2128.94|2128.44|2128.94|2128.44|2129.19|2128.69|2128.69|2128.19|15
1648475410000|2022-03-28 13:50:10|2129.06|2128.56|2129.19|2128.69|2129.44|2128.94|2128.94|2128.44|23
1648475420000|2022-03-28 13:50:20|2129.44|2128.94|2129.69|2129.19|2129.94|2129.44|2129.44|2128.94|19
1648475430000|2022-03-28 13:50:30|2129.94|2129.44|2129.94|2129.44|2129.94|2129.44|2129.56|2129.06|4
1648475440000|2022-03-28 13:50:40|2129.81|2129.31|2129.94|2129.44|2129.94|2129.44|2129.44|2128.94|19
1648475450000|2022-03-28 13:50:50|2130.06|2129.56|2130.44|2129.94|2130.44|2129.94|2130.06|2129.56|3
1648475460000|2022-03-28 13:51:00|2130.19|2129.69|2130.19|2129.69|2130.44|2129.94|2129.94|2129.44|33
1648475470000|2022-03-28 13:51:10|2129.94|2129.44|2130.19|2129.69|2130.19|2129.69|2129.56|2129.06|7
1648475480000|2022-03-28 13:51:20|2130.31|2129.81|2130.44|2129.94|2130.44|2129.94|2130.19|2129.69|3
1648475490000|2022-03-28 13:51:30|2130.19|2129.69|2130.06|2129.56|2130.31|2129.81|2129.94|2129.44|12
1648475500000|2022-03-28 13:51:40|2130.19|2129.69|2130.06|2129.56|2130.19|2129.69|2129.94|2129.44|10
1648475510000|2022-03-28 13:51:50|2130.19|2129.69|2130.44|2129.94|2130.56|2130.06|2130.19|2129.69|10
1648475520000|2022-03-28 13:52:00|2130.56|2130.06|2130.19|2129.69|2130.69|2130.19|2130.19|2129.69|21
1648475530000|2022-03-28 13:52:10|2130.31|2129.81|2130.56|2130.06|2130.94|2130.44|2130.31|2129.81|22
1648475540000|2022-03-28 13:52:20|2130.44|2129.94|2130.31|2129.81|2130.44|2129.94|2130.19|2129.69|6
1648475550000|2022-03-28 13:52:30|2130.44|2129.94|2130.19|2129.69|2130.44|2129.94|2130.19|2129.69|10
1648475560000|2022-03-28 13:52:40|2130.44|2129.94|2130.44|2129.94|2130.69|2130.19|2130.44|2129.94|6
1648475570000|2022-03-28 13:52:50|2130.56|2130.06|2130.69|2130.19|2130.94|2130.44|2130.56|2130.06|9
1648475580000|2022-03-28 13:53:00|||||||||56
1648475590000|2022-03-28 13:53:10|2130.94|2130.44|2130.44|2129.94|2130.94|2130.44|2130.19|2129.69|23
1648475600000|2022-03-28 13:53:20|2130.31|2129.81|2130.44|2129.94|2130.69|2130.19|2130.31|2129.81|11
1648475610000|2022-03-28 13:53:30|2130.19|2129.69|2129.94|2129.44|2130.31|2129.81|2129.94|2129.44|21
1648475620000|2022-03-28 13:53:40|2129.81|2129.31|2130.19|2129.69|2130.19|2129.69|2129.69|2129.19|15
1648475630000|2022-03-28 13:53:50|2130.69|2130.19|2131.19|2130.69|2131.19|2130.69|2130.44|2129.94|43
1648475640000|2022-03-28 13:54:00|2131.06|2130.56|2131.19|2130.69|2131.44|2130.94|2130.94|2130.44|33
1648475650000|2022-03-28 13:54:10|2131.31|2130.81|2131.81|2131.31|2131.81|2131.31|2131.19|2130.69|24
1648475660000|2022-03-28 13:54:20|2131.94|2131.44|2131.94|2131.44|2131.94|2131.44|2131.69|2131.19|5
1648475670000|2022-03-28 13:54:30|2131.69|2131.19|2132.44|2131.94|2132.44|2131.94|2131.69|2131.19|108
1648475680000|2022-03-28 13:54:40|2132.31|2131.81|2131.94|2131.44|2132.44|2131.94|2131.81|2131.31|12
1648475690000|2022-03-28 13:54:50|2131.81|2131.31|2132.19|2131.69|2132.31|2131.81|2131.81|2131.31|22
1648475700000|2022-03-28 13:55:00|2132.06|2131.56|2130.44|2129.94|2132.19|2131.69|2130.44|2129.94|131
1648475710000|2022-03-28 13:55:10|2130.56|2130.06|2131.19|2130.69|2131.69|2131.19|2130.44|2129.94|35
1648475720000|2022-03-28 13:55:20|2131.31|2130.81|2131.94|2131.44|2131.94|2131.44|2131.31|2130.81|79
1648475730000|2022-03-28 13:55:30|2131.69|2131.19|2131.94|2131.44|2131.94|2131.44|2131.69|2131.19|27
1648475740000|2022-03-28 13:55:40|2132.06|2131.56|2132.19|2131.69|2132.19|2131.69|2131.94|2131.44|17
1648475750000|2022-03-28 13:55:50|2132.44|2131.94|2132.19|2131.69|2132.56|2132.06|2132.19|2131.69|23
1648475760000|2022-03-28 13:56:00|2131.94|2131.44|2131.69|2131.19|2132.19|2131.69|2131.69|2131.19|45
1648475770000|2022-03-28 13:56:10|2131.94|2131.44|2132.19|2131.69|2132.44|2131.94|2131.94|2131.44|13
1648475780000|2022-03-28 13:56:20|2132.31|2131.81|2132.44|2131.94|2132.44|2131.94|2132.19|2131.69|20
1648475790000|2022-03-28 13:56:30|2132.56|2132.06|2132.44|2131.94|2132.69|2132.19|2132.44|2131.94|10
1648475800000|2022-03-28 13:56:40|2132.69|2132.19|2132.69|2132.19|2132.69|2132.19|2132.56|2132.06|8
1648475810000|2022-03-28 13:56:50|2132.81|2132.31|2132.69|2132.19|2132.81|2132.31|2132.44|2131.94|16
1648475820000|2022-03-28 13:57:00|2132.56|2132.06|2132.69|2132.19|2132.69|2132.19|2132.44|2131.94|20
1648475830000|2022-03-28 13:57:10|2132.81|2132.31|2132.19|2131.69|2132.94|2132.44|2132.19|2131.69|13
1648475840000|2022-03-28 13:57:20|2132.31|2131.81|2131.94|2131.44|2132.44|2131.94|2131.94|2131.44|23
1648475850000|2022-03-28 13:57:30|2132.19|2131.69|2132.19|2131.69|2132.19|2131.69|2132.06|2131.56|46
1648475860000|2022-03-28 13:57:40|2131.94|2131.44|2131.94|2131.44|2132.19|2131.69|2131.81|2131.31|38
1648475870000|2022-03-28 13:57:50|||||||||1
1648475880000|2022-03-28 13:58:00|2131.69|2131.19|2131.69|2131.19|2131.69|2131.19|2131.44|2130.94|33
1648475890000|2022-03-28 13:58:10|2131.56|2131.06|2131.56|2131.06|2131.69|2131.19|2131.44|2130.94|29
1648475900000|2022-03-28 13:58:20|2131.69|2131.19|2131.44|2130.94|2131.69|2131.19|2131.44|2130.94|50
1648475910000|2022-03-28 13:58:30|||||||||21
1648475920000|2022-03-28 13:58:40|2131.19|2130.69|2131.44|2130.94|2131.44|2130.94|2130.94|2130.44|58
1648475930000|2022-03-28 13:58:50|2131.69|2131.19|2131.44|2130.94|2131.69|2131.19|2131.31|2130.81|43
1648475940000|2022-03-28 13:59:00|2131.56|2131.06|2131.94|2131.44|2131.94|2131.44|2131.44|2130.94|46
1648475950000|2022-03-28 13:59:10|2132.19|2131.69|2131.94|2131.44|2132.19|2131.69|2131.69|2131.19|19
1648475960000|2022-03-28 13:59:20|2131.81|2131.31|2131.69|2131.19|2132.06|2131.56|2131.69|2131.19|43
1648475970000|2022-03-28 13:59:30|2131.94|2131.44|2131.69|2131.19|2131.94|2131.44|2131.69|2131.19|49
1648475980000|2022-03-28 13:59:40|2131.56|2131.06|2132.19|2131.69|2132.19|2131.69|2131.56|2131.06|48
1648475990000|2022-03-28 13:59:50|2131.94|2131.44|2132.44|2131.94|2132.44|2131.94|2131.94|2131.44|24
1648476000000|2022-03-28 14:00:00|2132.94|2132.44|2131.94|2131.44|2132.94|2132.44|2131.94|2131.44|113
1648476010000|2022-03-28 14:00:10|2131.81|2131.31|2132.19|2131.69|2132.19|2131.69|2131.56|2131.06|61
1648476020000|2022-03-28 14:00:20|2132.06|2131.56|2131.94|2131.44|2132.19|2131.69|2131.94|2131.44|27
1648476030000|2022-03-28 14:00:30|2132.19|2131.69|2131.69|2131.19|2132.44|2131.94|2131.69|2131.19|15
1648476040000|2022-03-28 14:00:40|2131.44|2130.94|2131.19|2130.69|2131.44|2130.94|2131.19|2130.69|46
1648476050000|2022-03-28 14:00:50|2131.31|2130.81|2130.94|2130.44|2131.44|2130.94|2130.94|2130.44|107
1648476060000|2022-03-28 14:01:00|2130.81|2130.31|2130.69|2130.19|2130.81|2130.31|2130.44|2129.94|55
1648476070000|2022-03-28 14:01:10|2130.56|2130.06|2129.69|2129.19|2130.81|2130.31|2129.69|2129.19|133
1648476080000|2022-03-28 14:01:20|2129.94|2129.44|2129.44|2128.94|2129.94|2129.44|2128.94|2128.44|41
1648476090000|2022-03-28 14:01:30|2129.31|2128.81|2130.06|2129.56|2130.44|2129.94|2129.31|2128.81|147
1648476100000|2022-03-28 14:01:40|2129.94|2129.44|2129.44|2128.94|2129.94|2129.44|2129.19|2128.69|14
1648476110000|2022-03-28 14:01:50|2129.31|2128.81|2129.31|2128.81|2129.69|2129.19|2129.19|2128.69|67
1648476120000|2022-03-28 14:02:00|2129.44|2128.94|2128.81|2128.31|2129.44|2128.94|2128.81|2128.31|27
1648476130000|2022-03-28 14:02:10|2128.94|2128.44|2128.94|2128.44|2129.19|2128.69|2128.81|2128.31|15
1648476140000|2022-03-28 14:02:20|2128.81|2128.31|2128.69|2128.19|2128.94|2128.44|2128.44|2127.94|32
1648476150000|2022-03-28 14:02:30|2128.56|2128.06|2128.44|2127.94|2128.69|2128.19|2128.44|2127.94|14
1648476160000|2022-03-28 14:02:40|2128.31|2127.81|2128.44|2127.94|2128.44|2127.94|2128.31|2127.81|5
1648476170000|2022-03-28 14:02:50|2128.31|2127.81|2128.69|2128.19|2128.69|2128.19|2128.19|2127.69|16
1648476180000|2022-03-28 14:03:00|2128.44|2127.94|2127.69|2127.19|2128.44|2127.94|2127.69|2127.19|54
1648476190000|2022-03-28 14:03:10|2127.94|2127.44|2127.69|2127.19|2127.94|2127.44|2127.69|2127.19|30
1648476200000|2022-03-28 14:03:20|2127.44|2126.94|2126.94|2126.44|2127.44|2126.94|2126.94|2126.44|35
1648476210000|2022-03-28 14:03:30|2127.06|2126.56|2126.19|2125.69|2127.06|2126.56|2126.19|2125.69|73
1648476220000|2022-03-28 14:03:40|2125.94|2125.44|2126.19|2125.69|2126.19|2125.69|2125.94|2125.44|18
1648476230000|2022-03-28 14:03:50|2125.94|2125.44|2125.94|2125.44|2126.19|2125.69|2125.69|2125.19|49
1648476240000|2022-03-28 14:04:00|2125.81|2125.31|2125.69|2125.19|2126.19|2125.69|2125.44|2124.94|22
1648476250000|2022-03-28 14:04:10|2125.56|2125.06|2125.94|2125.44|2126.06|2125.56|2125.44|2124.94|20
1648476260000|2022-03-28 14:04:20|2126.19|2125.69|2126.81|2126.31|2126.81|2126.31|2125.94|2125.44|136
1648476270000|2022-03-28 14:04:30|2126.94|2126.44|2126.94|2126.44|2127.44|2126.94|2126.81|2126.31|46
1648476280000|2022-03-28 14:04:40|2126.81|2126.31|2126.19|2125.69|2126.81|2126.31|2126.19|2125.69|25
1648476290000|2022-03-28 14:04:50|2125.94|2125.44|2126.06|2125.56|2126.19|2125.69|2125.81|2125.31|24
1648476300000|2022-03-28 14:05:00|2126.19|2125.69|2126.19|2125.69|2126.19|2125.69|2125.81|2125.31|49
1648476310000|2022-03-28 14:05:10|2125.94|2125.44|2126.06|2125.56|2126.19|2125.69|2125.94|2125.44|18
1648476320000|2022-03-28 14:05:20|2126.19|2125.69|2126.19|2125.69|2126.69|2126.19|2126.19|2125.69|75
1648476330000|2022-03-28 14:05:30|2126.06|2125.56|2125.44|2124.94|2126.19|2125.69|2125.19|2124.69|36
1648476340000|2022-03-28 14:05:40|2125.31|2124.81|2125.19|2124.69|2125.69|2125.19|2125.19|2124.69|17
1648476350000|2022-03-28 14:05:50|2125.44|2124.94|2125.69|2125.19|2125.69|2125.19|2125.44|2124.94|11
1648476360000|2022-03-28 14:06:00|2125.44|2124.94|2125.19|2124.69|2125.69|2125.19|2124.94|2124.44|32
1648476370000|2022-03-28 14:06:10|2125.44|2124.94|2125.81|2125.31|2125.94|2125.44|2125.44|2124.94|18
1648476380000|2022-03-28 14:06:20|2125.69|2125.19|2125.94|2125.44|2126.19|2125.69|2125.69|2125.19|6
1648476390000|2022-03-28 14:06:30|2126.19|2125.69|2125.81|2125.31|2126.19|2125.69|2125.69|2125.19|22
1648476400000|2022-03-28 14:06:40|2125.69|2125.19|2125.06|2124.56|2125.69|2125.19|2125.06|2124.56|23
1648476410000|2022-03-28 14:06:50|2124.94|2124.44|2125.06|2124.56|2125.06|2124.56|2124.69|2124.19|21
1648476420000|2022-03-28 14:07:00|2125.19|2124.69|2125.44|2124.94|2125.69|2125.19|2124.94|2124.44|59
1648476430000|2022-03-28 14:07:10|2125.19|2124.69|2125.19|2124.69|2125.31|2124.81|2124.69|2124.19|16
1648476440000|2022-03-28 14:07:20|2124.94|2124.44|2125.44|2124.94|2125.44|2124.94|2124.69|2124.19|25
1648476450000|2022-03-28 14:07:30|2125.69|2125.19|2125.44|2124.94|2126.19|2125.69|2125.44|2124.94|25
1648476460000|2022-03-28 14:07:40|2125.56|2125.06|2125.44|2124.94|2125.69|2125.19|2125.19|2124.69|17
1648476470000|2022-03-28 14:07:50|2125.69|2125.19|2125.81|2125.31|2125.94|2125.44|2125.44|2124.94|13
1648476480000|2022-03-28 14:08:00|2125.94|2125.44|2126.31|2125.81|2126.31|2125.81|2125.81|2125.31|34
1648476490000|2022-03-28 14:08:10|2126.19|2125.69|2125.81|2125.31|2126.44|2125.94|2125.81|2125.31|32
1648476500000|2022-03-28 14:08:20|2125.94|2125.44|2125.44|2124.94|2126.19|2125.69|2125.44|2124.94|20
1648476510000|2022-03-28 14:08:30|2125.56|2125.06|2125.81|2125.31|2125.94|2125.44|2125.44|2124.94|27
1648476520000|2022-03-28 14:08:40|2125.94|2125.44|2125.94|2125.44|2125.94|2125.44|2125.69|2125.19|5
1648476530000|2022-03-28 14:08:50|2126.06|2125.56|2125.81|2125.31|2126.19|2125.69|2125.81|2125.31|7
1648476540000|2022-03-28 14:09:00|2125.94|2125.44|2125.44|2124.94|2126.19|2125.69|2125.44|2124.94|18
1648476550000|2022-03-28 14:09:10|2125.06|2124.56|2124.69|2124.19|2125.06|2124.56|2124.69|2124.19|32
1648476560000|2022-03-28 14:09:20|2124.44|2123.94|2124.56|2124.06|2124.94|2124.44|2124.19|2123.69|28
1648476570000|2022-03-28 14:09:30|2124.44|2123.94|2124.56|2124.06|2124.69|2124.19|2124.44|2123.94|14
1648476580000|2022-03-28 14:09:40|2124.44|2123.94|2124.44|2123.94|2124.81|2124.31|2124.31|2123.81|15
1648476590000|2022-03-28 14:09:50|2124.31|2123.81|2124.19|2123.69|2124.31|2123.81|2123.94|2123.44|7
1648476600000|2022-03-28 14:10:00|2124.36|2123.86|2124.36|2123.86|2124.61|2124.11|2124.36|2123.86|27
1648476610000|2022-03-28 14:10:10|2124.48|2123.98|2124.61|2124.11|2124.61|2124.11|2124.36|2123.86|8
1648476620000|2022-03-28 14:10:20|2124.73|2124.23|2124.11|2123.61|2124.86|2124.36|2124.11|2123.61|24
1648476630000|2022-03-28 14:10:30|2123.86|2123.36|2123.61|2123.11|2123.86|2123.36|2123.61|2123.11|52
1648476640000|2022-03-28 14:10:40|2123.86|2123.36|2123.73|2123.23|2123.86|2123.36|2123.61|2123.11|31
1648476650000|2022-03-28 14:10:50|2123.86|2123.36|2123.86|2123.36|2123.86|2123.36|2123.61|2123.11|9
1648476660000|2022-03-28 14:11:00|2123.61|2123.11|2124.11|2123.61|2124.36|2123.86|2123.61|2123.11|78
1648476670000|2022-03-28 14:11:10|2123.86|2123.36|2124.11|2123.61|2124.11|2123.61|2123.86|2123.36|47
1648476680000|2022-03-28 14:11:20|2123.86|2123.36|2123.61|2123.11|2124.11|2123.61|2123.61|2123.11|28
1648476690000|2022-03-28 14:11:30|2123.73|2123.23|2124.23|2123.73|2124.36|2123.86|2123.73|2123.23|35
1648476700000|2022-03-28 14:11:40|2124.36|2123.86|2124.36|2123.86|2124.61|2124.11|2124.11|2123.61|7
1648476710000|2022-03-28 14:11:50|2124.23|2123.73|2124.61|2124.11|2124.61|2124.11|2124.23|2123.73|23
1648476720000|2022-03-28 14:12:00|2124.73|2124.23|2124.23|2123.73|2125.11|2124.61|2124.23|2123.73|30
1648476730000|2022-03-28 14:12:10|2124.11|2123.61|2124.11|2123.61|2124.36|2123.86|2123.98|2123.48|28
1648476740000|2022-03-28 14:12:20|2124.36|2123.86|2124.36|2123.86|2124.48|2123.98|2124.11|2123.61|39
1648476750000|2022-03-28 14:12:30|2124.61|2124.11|2124.73|2124.23|2124.86|2124.36|2124.36|2123.86|14
1648476760000|2022-03-28 14:12:40|2124.61|2124.11|2125.61|2125.11|2125.61|2125.11|2124.61|2124.11|38
1648476770000|2022-03-28 14:12:50|2125.73|2125.23|2125.86|2125.36|2126.11|2125.61|2125.61|2125.11|51
1648476780000|2022-03-28 14:13:00|2125.61|2125.11|2125.61|2125.11|2125.86|2125.36|2125.23|2124.73|29
1648476790000|2022-03-28 14:13:10|2125.36|2124.86|2125.36|2124.86|2125.61|2125.11|2125.23|2124.73|17
1648476800000|2022-03-28 14:13:20|2125.23|2124.73|2125.11|2124.61|2125.36|2124.86|2125.11|2124.61|9
1648476810000|2022-03-28 14:13:30|2125.23|2124.73|2125.36|2124.86|2125.36|2124.86|2125.11|2124.61|10
1648476820000|2022-03-28 14:13:40|2125.48|2124.98|2125.86|2125.36|2126.23|2125.73|2125.48|2124.98|25
1648476830000|2022-03-28 14:13:50|2125.61|2125.11|2126.11|2125.61|2126.11|2125.61|2125.61|2125.11|37
1648476840000|2022-03-28 14:14:00|2125.86|2125.36|2125.11|2124.61|2126.11|2125.61|2124.86|2124.36|48
1648476850000|2022-03-28 14:14:10|2125.36|2124.86|2125.61|2125.11|2125.86|2125.36|2125.11|2124.61|22
1648476860000|2022-03-28 14:14:20|2125.48|2124.98|2125.48|2124.98|2125.86|2125.36|2125.36|2124.86|14
1648476870000|2022-03-28 14:14:30|2125.61|2125.11|2125.61|2125.11|2125.86|2125.36|2125.36|2124.86|12
1648476880000|2022-03-28 14:14:40|2125.86|2125.36|2125.86|2125.36|2125.86|2125.36|2125.86|2125.36|11
1648476890000|2022-03-28 14:14:50|2125.61|2125.11|2125.61|2125.11|2126.11|2125.61|2125.61|2125.11|37
1648476900000|2022-03-28 14:15:00|2125.86|2125.36|2124.86|2124.36|2125.86|2125.36|2124.61|2124.11|38
1648476910000|2022-03-28 14:15:10|2124.98|2124.48|2125.36|2124.86|2125.61|2125.11|2124.98|2124.48|39
1648476920000|2022-03-28 14:15:20|2125.23|2124.73|2124.86|2124.36|2125.23|2124.73|2124.73|2124.23|36
1648476930000|2022-03-28 14:15:30|2125.11|2124.61|2124.86|2124.36|2125.11|2124.61|2124.86|2124.36|41
1648476940000|2022-03-28 14:15:40|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|2124.11|2123.61|26
1648476950000|2022-03-28 14:15:50|2124.86|2124.36|2125.11|2124.61|2125.36|2124.86|2124.61|2124.11|44
1648476960000|2022-03-28 14:16:00|2125.36|2124.86|2125.11|2124.61|2125.36|2124.86|2124.86|2124.36|20
1648476970000|2022-03-28 14:16:10|2124.86|2124.36|2124.86|2124.36|2125.11|2124.61|2124.86|2124.36|17
1648476980000|2022-03-28 14:16:20|2125.11|2124.61|2124.11|2123.61|2125.11|2124.61|2123.86|2123.36|32
1648476990000|2022-03-28 14:16:30|2124.23|2123.73|2123.61|2123.11|2124.23|2123.73|2123.61|2123.11|19
1648477000000|2022-03-28 14:16:40|2123.36|2122.86|2124.11|2123.61|2124.23|2123.73|2123.36|2122.86|46
1648477010000|2022-03-28 14:16:50|2124.23|2123.73|2123.86|2123.36|2124.48|2123.98|2123.86|2123.36|40
1648477020000|2022-03-28 14:17:00|2123.61|2123.11|2124.11|2123.61|2124.11|2123.61|2123.61|2123.11|24
1648477030000|2022-03-28 14:17:10|2124.36|2123.86|2124.86|2124.36|2124.86|2124.36|2124.36|2123.86|53
1648477040000|2022-03-28 14:17:20|2124.61|2124.11|2124.36|2123.86|2124.61|2124.11|2124.36|2123.86|23
1648477050000|2022-03-28 14:17:30|2124.48|2123.98|2124.23|2123.73|2124.61|2124.11|2124.11|2123.61|20
1648477060000|2022-03-28 14:17:40|2124.36|2123.86|2124.36|2123.86|2124.36|2123.86|2124.11|2123.61|12
1648477070000|2022-03-28 14:17:50|2124.11|2123.61|2124.36|2123.86|2124.36|2123.86|2124.11|2123.61|6
1648477080000|2022-03-28 14:18:00|2124.23|2123.73|2124.36|2123.86|2124.61|2124.11|2124.11|2123.61|23
1648477090000|2022-03-28 14:18:10|2124.23|2123.73|2124.36|2123.86|2124.36|2123.86|2124.11|2123.61|6
1648477100000|2022-03-28 14:18:20|2124.61|2124.11|2124.86|2124.36|2124.86|2124.36|2124.61|2124.11|21
1648477110000|2022-03-28 14:18:30|2124.61|2124.11|2124.11|2123.61|2124.61|2124.11|2124.11|2123.61|27
1648477120000|2022-03-28 14:18:40|2124.36|2123.86|2124.61|2124.11|2124.61|2124.11|2124.36|2123.86|5
1648477130000|2022-03-28 14:18:50|2124.86|2124.36|2124.61|2124.11|2124.86|2124.36|2124.61|2124.11|45
1648477140000|2022-03-28 14:19:00|2124.73|2124.23|2124.61|2124.11|2124.86|2124.36|2124.61|2124.11|18
1648477150000|2022-03-28 14:19:10|2124.86|2124.36|2124.73|2124.23|2124.86|2124.36|2124.61|2124.11|22
1648477160000|2022-03-28 14:19:20|2124.61|2124.11|2125.11|2124.61|2125.11|2124.61|2124.36|2123.86|18
1648477170000|2022-03-28 14:19:30|2125.23|2124.73|2125.11|2124.61|2125.23|2124.73|2124.86|2124.36|24
1648477180000|2022-03-28 14:19:40|2124.98|2124.48|2124.36|2123.86|2124.98|2124.48|2124.36|2123.86|10
1648477190000|2022-03-28 14:19:50|2124.48|2123.98|2124.61|2124.11|2124.86|2124.36|2124.48|2123.98|12
1648477200000|2022-03-28 14:20:00|2124.86|2124.36|2124.36|2123.86|2124.86|2124.36|2124.36|2123.86|37
1648477210000|2022-03-28 14:20:10|2124.48|2123.98|2124.23|2123.73|2124.61|2124.11|2124.23|2123.73|12
1648477220000|2022-03-28 14:20:20|2124.11|2123.61|2123.86|2123.36|2124.11|2123.61|2123.61|2123.11|45
1648477230000|2022-03-28 14:20:30|2123.73|2123.23|2123.86|2123.36|2123.86|2123.36|2123.36|2122.86|29
1648477240000|2022-03-28 14:20:40|2123.61|2123.11|2123.86|2123.36|2124.11|2123.61|2123.61|2123.11|12
1648477250000|2022-03-28 14:20:50|2123.61|2123.11|2123.86|2123.36|2123.86|2123.36|2123.61|2123.11|36
1648477260000|2022-03-28 14:21:00|2123.73|2123.23|2124.11|2123.61|2124.11|2123.61|2123.61|2123.11|37
1648477270000|2022-03-28 14:21:10|2124.36|2123.86|2124.36|2123.86|2124.36|2123.86|2124.23|2123.73|22
1648477280000|2022-03-28 14:21:20|2124.23|2123.73|2124.86|2124.36|2124.86|2124.36|2124.23|2123.73|26
1648477290000|2022-03-28 14:21:30|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|2124.36|2123.86|42
1648477300000|2022-03-28 14:21:40|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|4
1648477310000|2022-03-28 14:21:50|2124.61|2124.11|2125.11|2124.61|2125.11|2124.61|2124.61|2124.11|22
1648477320000|2022-03-28 14:22:00|2125.36|2124.86|2125.73|2125.23|2125.86|2125.36|2125.36|2124.86|51
1648477330000|2022-03-28 14:22:10|2125.61|2125.11|2125.11|2124.61|2125.86|2125.36|2125.11|2124.61|24
1648477340000|2022-03-28 14:22:20|2124.86|2124.36|2125.11|2124.61|2125.11|2124.61|2124.61|2124.11|36
1648477350000|2022-03-28 14:22:30|2125.23|2124.73|2124.86|2124.36|2125.23|2124.73|2124.61|2124.11|55
1648477360000|2022-03-28 14:22:40|2124.98|2124.48|2125.61|2125.11|2125.61|2125.11|2124.98|2124.48|50
1648477370000|2022-03-28 14:22:50|2125.86|2125.36|2126.11|2125.61|2126.11|2125.61|2125.86|2125.36|53
1648477380000|2022-03-28 14:23:00|2126.23|2125.73|2126.61|2126.11|2126.61|2126.11|2126.23|2125.73|79
1648477390000|2022-03-28 14:23:10|2126.36|2125.86|2126.61|2126.11|2126.61|2126.11|2126.36|2125.86|45
1648477400000|2022-03-28 14:23:20|2126.48|2125.98|2126.23|2125.73|2126.61|2126.11|2126.23|2125.73|28
1648477410000|2022-03-28 14:23:30|2126.11|2125.61|2126.11|2125.61|2126.48|2125.98|2126.11|2125.61|56
1648477420000|2022-03-28 14:23:40|2125.86|2125.36|2126.11|2125.61|2126.36|2125.86|2125.86|2125.36|15
1648477430000|2022-03-28 14:23:50|2126.36|2125.86|2126.61|2126.11|2126.61|2126.11|2126.36|2125.86|30
1648477440000|2022-03-28 14:24:00|2126.36|2125.86|2127.11|2126.61|2127.11|2126.61|2126.36|2125.86|73
1648477450000|2022-03-28 14:24:10|2126.86|2126.36|2127.11|2126.61|2127.11|2126.61|2126.86|2126.36|57
1648477460000|2022-03-28 14:24:20|2126.98|2126.48|2126.61|2126.11|2126.98|2126.48|2126.61|2126.11|11
1648477470000|2022-03-28 14:24:30|2126.86|2126.36|2126.61|2126.11|2127.11|2126.61|2126.61|2126.11|35
1648477480000|2022-03-28 14:24:40|2126.73|2126.23|2126.86|2126.36|2126.86|2126.36|2126.61|2126.11|22
1648477490000|2022-03-28 14:24:50|2127.11|2126.61|2127.61|2127.11|2127.86|2127.36|2127.11|2126.61|53
1648477500000|2022-03-28 14:25:00|2127.86|2127.36|2127.36|2126.86|2127.86|2127.36|2127.36|2126.86|23
1648477510000|2022-03-28 14:25:10|2127.86|2127.36|2127.86|2127.36|2127.86|2127.36|2127.61|2127.11|21
1648477520000|2022-03-28 14:25:20|2127.73|2127.23|2127.61|2127.11|2127.86|2127.36|2127.48|2126.98|21
1648477530000|2022-03-28 14:25:30|2127.36|2126.86|2127.36|2126.86|2127.36|2126.86|2127.11|2126.61|39
1648477540000|2022-03-28 14:25:40|2127.11|2126.61|2127.86|2127.36|2127.86|2127.36|2127.11|2126.61|31
1648477550000|2022-03-28 14:25:50|2128.11|2127.61|2128.11|2127.61|2128.36|2127.86|2128.11|2127.61|47
1648477560000|2022-03-28 14:26:00|2128.23|2127.73|2127.61|2127.11|2128.36|2127.86|2127.36|2126.86|16
1648477570000|2022-03-28 14:26:10|2127.48|2126.98|2127.73|2127.23|2127.73|2127.23|2127.48|2126.98|14
1648477580000|2022-03-28 14:26:20|2127.86|2127.36|2127.86|2127.36|2128.11|2127.61|2127.61|2127.11|42
1648477590000|2022-03-28 14:26:30|2127.61|2127.11|2126.61|2126.11|2127.61|2127.11|2126.61|2126.11|25
1648477600000|2022-03-28 14:26:40|2126.73|2126.23|2126.61|2126.11|2126.98|2126.48|2126.61|2126.11|41
1648477610000|2022-03-28 14:26:50|2126.73|2126.23|2126.86|2126.36|2126.86|2126.36|2126.61|2126.11|82
1648477620000|2022-03-28 14:27:00|2126.73|2126.23|2126.73|2126.23|2127.36|2126.86|2126.61|2126.11|35
1648477630000|2022-03-28 14:27:10|2126.61|2126.11|2126.98|2126.48|2127.11|2126.61|2126.61|2126.11|13
1648477640000|2022-03-28 14:27:20|2127.11|2126.61|2126.86|2126.36|2127.11|2126.61|2126.86|2126.36|24
1648477650000|2022-03-28 14:27:30|2126.98|2126.48|2126.61|2126.11|2127.11|2126.61|2126.36|2125.86|19
1648477660000|2022-03-28 14:27:40|2126.48|2125.98|2126.86|2126.36|2126.86|2126.36|2126.36|2125.86|24
1648477670000|2022-03-28 14:27:50|2126.61|2126.11|2127.11|2126.61|2127.11|2126.61|2126.61|2126.11|9
1648477680000|2022-03-28 14:28:00|2126.86|2126.36|2126.61|2126.11|2126.86|2126.36|2126.36|2125.86|19
1648477690000|2022-03-28 14:28:10|2126.86|2126.36|2127.23|2126.73|2127.36|2126.86|2126.61|2126.11|20
1648477700000|2022-03-28 14:28:20|2127.36|2126.86|2127.36|2126.86|2127.61|2127.11|2127.36|2126.86|35
1648477710000|2022-03-28 14:28:30|2127.48|2126.98|2127.36|2126.86|2127.61|2127.11|2127.36|2126.86|4
1648477720000|2022-03-28 14:28:40|2127.11|2126.61|2127.36|2126.86|2127.48|2126.98|2127.11|2126.61|34
1648477730000|2022-03-28 14:28:50|2127.48|2126.98|2127.36|2126.86|2127.61|2127.11|2127.23|2126.73|9
1648477740000|2022-03-28 14:29:00|2127.23|2126.73|2127.61|2127.11|2127.61|2127.11|2127.11|2126.61|19
1648477750000|2022-03-28 14:29:10|2127.48|2126.98|2128.11|2127.61|2128.11|2127.61|2127.36|2126.86|27
1648477760000|2022-03-28 14:29:20|2127.86|2127.36|2127.73|2127.23|2128.11|2127.61|2127.73|2127.23|15
1648477770000|2022-03-28 14:29:30|2127.86|2127.36|2128.36|2127.86|2128.36|2127.86|2127.86|2127.36|17
1648477780000|2022-03-28 14:29:40|2128.61|2128.11|2128.36|2127.86|2128.73|2128.23|2128.36|2127.86|22
1648477790000|2022-03-28 14:29:50|2128.23|2127.73|2128.73|2128.23|2128.73|2128.23|2128.23|2127.73|13
1648477800000|2022-03-28 14:30:00|2128.86|2128.36|2127.86|2127.36|2128.86|2128.36|2127.86|2127.36|15
1648477810000|2022-03-28 14:30:10|2127.98|2127.48|2128.23|2127.73|2128.23|2127.73|2127.86|2127.36|17
1648477820000|2022-03-28 14:30:20|2128.36|2127.86|2128.73|2128.23|2129.23|2128.73|2128.36|2127.86|48
1648477830000|2022-03-28 14:30:30|2128.86|2128.36|2128.36|2127.86|2128.86|2128.36|2128.11|2127.61|24
1648477840000|2022-03-28 14:30:40|2128.23|2127.73|2127.86|2127.36|2128.23|2127.73|2127.86|2127.36|8
1648477850000|2022-03-28 14:30:50|2127.98|2127.48|2128.23|2127.73|2128.36|2127.86|2127.98|2127.48|25
1648477860000|2022-03-28 14:31:00|2127.86|2127.36|2128.11|2127.61|2128.36|2127.86|2127.86|2127.36|22
1648477870000|2022-03-28 14:31:10|2127.86|2127.36|2128.11|2127.61|2128.11|2127.61|2127.86|2127.36|9
1648477880000|2022-03-28 14:31:20|2128.36|2127.86|2127.98|2127.48|2128.36|2127.86|2127.98|2127.48|13
1648477890000|2022-03-28 14:31:30|2128.11|2127.61|2128.36|2127.86|2128.36|2127.86|2127.98|2127.48|1
1648477900000|2022-03-28 14:31:40|2128.61|2128.11|2128.36|2127.86|2128.61|2128.11|2128.36|2127.86|17
1648477910000|2022-03-28 14:31:50|2128.48|2127.98|2128.23|2127.73|2128.48|2127.98|2128.11|2127.61|0
1648477920000|2022-03-28 14:32:00|2128.36|2127.86|2127.86|2127.36|2128.36|2127.86|2127.73|2127.23|14
1648477930000|2022-03-28 14:32:10|2127.73|2127.23|2127.61|2127.11|2127.86|2127.36|2127.61|2127.11|4
1648477940000|2022-03-28 14:32:20|2127.36|2126.86|2126.86|2126.36|2127.48|2126.98|2126.86|2126.36|26
1648477950000|2022-03-28 14:32:30|2126.61|2126.11|2126.61|2126.11|2126.86|2126.36|2126.61|2126.11|9
1648477960000|2022-03-28 14:32:40|2126.48|2125.98|2126.61|2126.11|2126.73|2126.23|2126.48|2125.98|8
1648477970000|2022-03-28 14:32:50|2126.73|2126.23|2126.86|2126.36|2126.86|2126.36|2126.73|2126.23|5
1648477980000|2022-03-28 14:33:00|2126.61|2126.11|2125.86|2125.36|2126.86|2126.36|2125.61|2125.11|29
1648477990000|2022-03-28 14:33:10|2125.73|2125.23|2126.11|2125.61|2126.11|2125.61|2125.73|2125.23|12
1648478000000|2022-03-28 14:33:20|2125.98|2125.48|2125.61|2125.11|2125.98|2125.48|2125.61|2125.11|9
1648478010000|2022-03-28 14:33:30|2125.36|2124.86|2125.48|2124.98|2125.48|2124.98|2125.11|2124.61|8
1648478020000|2022-03-28 14:33:40|2125.61|2125.11|2125.48|2124.98|2125.86|2125.36|2125.48|2124.98|16
1648478030000|2022-03-28 14:33:50|2125.36|2124.86|2125.11|2124.61|2125.36|2124.86|2124.86|2124.36|18
1648478040000|2022-03-28 14:34:00|2124.98|2124.48|2125.36|2124.86|2125.36|2124.86|2124.86|2124.36|18
1648478050000|2022-03-28 14:34:10|2125.11|2124.61|2125.11|2124.61|2125.23|2124.73|2124.86|2124.36|10
1648478060000|2022-03-28 14:34:20|2125.23|2124.73|2125.61|2125.11|2125.73|2125.23|2125.23|2124.73|16
1648478070000|2022-03-28 14:34:30|2125.73|2125.23|2125.61|2125.11|2125.86|2125.36|2125.61|2125.11|10
1648478080000|2022-03-28 14:34:40|2125.73|2125.23|2125.11|2124.61|2125.86|2125.36|2124.86|2124.36|30
1648478090000|2022-03-28 14:34:50|2125.36|2124.86|2125.48|2124.98|2125.61|2125.11|2125.11|2124.61|11
1648478100000|2022-03-28 14:35:00|2125.61|2125.11|2125.86|2125.36|2126.11|2125.61|2125.61|2125.11|42
1648478110000|2022-03-28 14:35:10|2125.73|2125.23|2125.73|2125.23|2125.98|2125.48|2125.61|2125.11|5
1648478120000|2022-03-28 14:35:20|2125.86|2125.36|2126.11|2125.61|2126.11|2125.61|2125.86|2125.36|10
1648478130000|2022-03-28 14:35:30|2125.86|2125.36|2126.61|2126.11|2126.61|2126.11|2125.86|2125.36|7
1648478140000|2022-03-28 14:35:40|2126.36|2125.86|2126.48|2125.98|2126.48|2125.98|2126.36|2125.86|14
1648478150000|2022-03-28 14:35:50|2126.61|2126.11|2126.48|2125.98|2126.61|2126.11|2126.36|2125.86|18
1648478160000|2022-03-28 14:36:00|2126.36|2125.86|2125.61|2125.11|2126.36|2125.86|2125.36|2124.86|40
1648478170000|2022-03-28 14:36:10|2125.48|2124.98|2125.36|2124.86|2125.48|2124.98|2125.36|2124.86|16
1648478180000|2022-03-28 14:36:20|2125.11|2124.61|2125.36|2124.86|2125.61|2125.11|2125.11|2124.61|33
1648478190000|2022-03-28 14:36:30|2125.11|2124.61|2124.86|2124.36|2125.11|2124.61|2124.86|2124.36|17
1648478200000|2022-03-28 14:36:40|2125.11|2124.61|2125.11|2124.61|2125.11|2124.61|2124.86|2124.36|21
1648478210000|2022-03-28 14:36:50|2124.98|2124.48|2124.86|2124.36|2125.11|2124.61|2124.86|2124.36|23
1648478220000|2022-03-28 14:37:00|2124.61|2124.11|2124.73|2124.23|2124.86|2124.36|2124.61|2124.11|11
1648478230000|2022-03-28 14:37:10|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|16
1648478240000|2022-03-28 14:37:20|2124.36|2123.86|2123.98|2123.48|2124.36|2123.86|2123.98|2123.48|81
1648478250000|2022-03-28 14:37:30|2124.11|2123.61|2124.11|2123.61|2124.11|2123.61|2123.98|2123.48|12
1648478260000|2022-03-28 14:37:40|2123.86|2123.36|2123.48|2122.98|2123.86|2123.36|2123.36|2122.86|41
1648478270000|2022-03-28 14:37:50|2123.36|2122.86|2123.11|2122.61|2123.61|2123.11|2123.11|2122.61|66
1648478280000|2022-03-28 14:38:00|2122.98|2122.48|2122.48|2121.98|2123.11|2122.61|2122.36|2121.86|43
1648478290000|2022-03-28 14:38:10|2122.36|2121.86|2122.36|2121.86|2122.61|2122.11|2122.11|2121.61|56
1648478300000|2022-03-28 14:38:20|2122.48|2121.98|2122.61|2122.11|2122.73|2122.23|2122.36|2121.86|29
1648478310000|2022-03-28 14:38:30|2123.11|2122.61|2122.86|2122.36|2123.11|2122.61|2122.86|2122.36|52
1648478320000|2022-03-28 14:38:40|2122.61|2122.11|2122.36|2121.86|2122.61|2122.11|2122.36|2121.86|19
1648478330000|2022-03-28 14:38:50|2122.48|2121.98|2122.36|2121.86|2122.61|2122.11|2122.36|2121.86|1
1648478340000|2022-03-28 14:39:00|2122.11|2121.61|2122.11|2121.61|2122.36|2121.86|2122.11|2121.61|25
1648478350000|2022-03-28 14:39:10|2122.36|2121.86|2122.61|2122.11|2122.61|2122.11|2122.36|2121.86|37
1648478360000|2022-03-28 14:39:20|2122.48|2121.98|2122.36|2121.86|2122.61|2122.11|2122.36|2121.86|17
1648478370000|2022-03-28 14:39:30|2122.11|2121.61|2122.36|2121.86|2122.36|2121.86|2122.11|2121.61|17
1648478380000|2022-03-28 14:39:40|2122.23|2121.73|2122.36|2121.86|2122.36|2121.86|2122.11|2121.61|27
1648478390000|2022-03-28 14:39:50|2122.61|2122.11|2123.11|2122.61|2123.11|2122.61|2122.36|2121.86|49
1648478400000|2022-03-28 14:40:00|2122.86|2122.36|2122.86|2122.36|2123.11|2122.61|2122.86|2122.36|64
1648478410000|2022-03-28 14:40:10|2122.73|2122.23|2123.11|2122.61|2123.11|2122.61|2122.61|2122.11|44
1648478420000|2022-03-28 14:40:20|2122.86|2122.36|2123.11|2122.61|2123.11|2122.61|2122.86|2122.36|7
1648478430000|2022-03-28 14:40:30|2123.36|2122.86|2123.11|2122.61|2123.36|2122.86|2123.11|2122.61|13
1648478440000|2022-03-28 14:40:40|2123.23|2122.73|2123.36|2122.86|2123.36|2122.86|2123.11|2122.61|5
1648478450000|2022-03-28 14:40:50|2123.23|2122.73|2123.36|2122.86|2123.36|2122.86|2122.86|2122.36|50
1648478460000|2022-03-28 14:41:00|2123.23|2122.73|2123.36|2122.86|2123.61|2123.11|2122.86|2122.36|40
1648478470000|2022-03-28 14:41:10|2123.48|2122.98|2123.36|2122.86|2123.61|2123.11|2123.11|2122.61|11
1648478480000|2022-03-28 14:41:20|2123.23|2122.73|2123.23|2122.73|2123.36|2122.86|2123.11|2122.61|1
1648478490000|2022-03-28 14:41:30|2123.11|2122.61|2123.11|2122.61|2123.36|2122.86|2122.98|2122.48|4
1648478500000|2022-03-28 14:41:40|2122.98|2122.48|2122.98|2122.48|2123.11|2122.61|2122.86|2122.36|5
1648478510000|2022-03-28 14:41:50|2122.86|2122.36|2123.36|2122.86|2123.36|2122.86|2122.73|2122.23|26
1648478520000|2022-03-28 14:42:00|2123.48|2122.98|2123.86|2123.36|2123.86|2123.36|2123.48|2122.98|53
1648478530000|2022-03-28 14:42:10|2123.61|2123.11|2123.86|2123.36|2124.11|2123.61|2123.61|2123.11|26
1648478540000|2022-03-28 14:42:20|2123.98|2123.48|2123.73|2123.23|2123.98|2123.48|2123.61|2123.11|31
1648478550000|2022-03-28 14:42:30|2123.61|2123.11|2123.86|2123.36|2123.86|2123.36|2123.61|2123.11|12
1648478560000|2022-03-28 14:42:40|2123.98|2123.48|2123.86|2123.36|2124.11|2123.61|2123.86|2123.36|2
1648478570000|2022-03-28 14:42:50|2123.61|2123.11|2123.61|2123.11|2123.61|2123.11|2123.36|2122.86|12
1648478580000|2022-03-28 14:43:00|2123.73|2123.23|2123.61|2123.11|2123.86|2123.36|2123.36|2122.86|22
1648478590000|2022-03-28 14:43:10|2123.73|2123.23|2123.61|2123.11|2123.73|2123.23|2123.48|2122.98|19
1648478600000|2022-03-28 14:43:20|2123.48|2122.98|2122.61|2122.11|2123.48|2122.98|2122.61|2122.11|52
1648478610000|2022-03-28 14:43:30|2122.36|2121.86|2122.86|2122.36|2122.86|2122.36|2122.36|2121.86|8
1648478620000|2022-03-28 14:43:40|2122.98|2122.48|2123.36|2122.86|2123.36|2122.86|2122.98|2122.48|22
1648478630000|2022-03-28 14:43:50|2123.11|2122.61|2123.11|2122.61|2123.11|2122.61|2122.98|2122.48|7
1648478640000|2022-03-28 14:44:00|2122.86|2122.36|2122.86|2122.36|2123.23|2122.73|2122.86|2122.36|48
1648478650000|2022-03-28 14:44:10|2122.98|2122.48|2123.36|2122.86|2123.36|2122.86|2122.98|2122.48|7
1648478660000|2022-03-28 14:44:20|2123.61|2123.11|2123.48|2122.98|2123.61|2123.11|2123.36|2122.86|6
1648478670000|2022-03-28 14:44:30|2123.61|2123.11|2123.11|2122.61|2123.61|2123.11|2122.86|2122.36|12
1648478680000|2022-03-28 14:44:40|2122.86|2122.36|2123.11|2122.61|2123.11|2122.61|2122.86|2122.36|4
1648478690000|2022-03-28 14:44:50|2123.36|2122.86|2123.36|2122.86|2123.36|2122.86|2123.11|2122.61|7
1648478700000|2022-03-28 14:45:00|2123.61|2123.11|2123.86|2123.36|2123.86|2123.36|2123.61|2123.11|22
1648478710000|2022-03-28 14:45:10|2123.61|2123.11|2123.61|2123.11|2123.73|2123.23|2123.36|2122.86|52
1648478720000|2022-03-28 14:45:20|2123.36|2122.86|2123.36|2122.86|2123.61|2123.11|2123.36|2122.86|14
1648478730000|2022-03-28 14:45:30|2123.11|2122.61|2123.36|2122.86|2123.61|2123.11|2123.11|2122.61|10
1648478740000|2022-03-28 14:45:40|||||||||3
1648478750000|2022-03-28 14:45:50|2123.61|2123.11|2123.61|2123.11|2123.61|2123.11|2123.61|2123.11|13
1648478760000|2022-03-28 14:46:00|2123.36|2122.86|2123.36|2122.86|2123.61|2123.11|2123.36|2122.86|33
1648478770000|2022-03-28 14:46:10|2123.48|2122.98|2123.36|2122.86|2123.61|2123.11|2123.36|2122.86|2
1648478790000|2022-03-28 14:46:30|2123.61|2123.11|2123.73|2123.23|2123.86|2123.36|2123.61|2123.11|12
1648478800000|2022-03-28 14:46:40|2123.61|2123.11|2123.86|2123.36|2123.86|2123.36|2123.61|2123.11|1
1648478810000|2022-03-28 14:46:50|||||||||3
1648478820000|2022-03-28 14:47:00|2124.11|2123.61|2124.36|2123.86|2124.61|2124.11|2124.11|2123.61|55
1648478830000|2022-03-28 14:47:10|2124.23|2123.73|2123.61|2123.11|2124.36|2123.86|2123.61|2123.11|21
1648478840000|2022-03-28 14:47:20|2123.73|2123.23|2123.98|2123.48|2123.98|2123.48|2123.73|2123.23|4
1648478850000|2022-03-28 14:47:30|2124.11|2123.61|2124.36|2123.86|2124.36|2123.86|2123.98|2123.48|6
1648478860000|2022-03-28 14:47:40|2124.48|2123.98|2124.48|2123.98|2124.48|2123.98|2124.36|2123.86|7
1648478870000|2022-03-28 14:47:50|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|2124.36|2123.86|38
1648478880000|2022-03-28 14:48:00|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|2124.86|2124.36|32
1648478890000|2022-03-28 14:48:10|2124.98|2124.48|2124.61|2124.11|2124.98|2124.48|2124.61|2124.11|36
1648478900000|2022-03-28 14:48:20|2124.86|2124.36|2124.98|2124.48|2125.11|2124.61|2124.86|2124.36|8
1648478910000|2022-03-28 14:48:30|2124.86|2124.36|2124.98|2124.48|2125.11|2124.61|2124.86|2124.36|5
1648478920000|2022-03-28 14:48:40|2125.11|2124.61|2125.36|2124.86|2125.36|2124.86|2125.11|2124.61|10
1648478930000|2022-03-28 14:48:50|2125.11|2124.61|2124.98|2124.48|2125.11|2124.61|2124.86|2124.36|11
1648478940000|2022-03-28 14:49:00|2124.86|2124.36|2125.11|2124.61|2125.36|2124.86|2124.86|2124.36|23
1648478950000|2022-03-28 14:49:10|2125.23|2124.73|2125.36|2124.86|2125.36|2124.86|2125.11|2124.61|3
1648478960000|2022-03-28 14:49:20|2125.11|2124.61|2125.36|2124.86|2125.36|2124.86|2125.11|2124.61|23
1648478970000|2022-03-28 14:49:30|2125.11|2124.61|2124.98|2124.48|2125.11|2124.61|2124.98|2124.48|14
1648478980000|2022-03-28 14:49:40|2124.86|2124.36|2124.61|2124.11|2124.86|2124.36|2124.61|2124.11|6
1648478990000|2022-03-28 14:49:50|2124.73|2124.23|2124.61|2124.11|2124.73|2124.23|2124.36|2123.86|21
1648479000000|2022-03-28 14:50:00|2124.48|2123.98|2124.86|2124.36|2125.11|2124.61|2124.48|2123.98|14
1648479010000|2022-03-28 14:50:10|2124.73|2124.23|2124.86|2124.36|2124.86|2124.36|2124.73|2124.23|58
1648479020000|2022-03-28 14:50:20|2125.11|2124.61|2125.36|2124.86|2125.36|2124.86|2125.11|2124.61|22
1648479030000|2022-03-28 14:50:30|2125.11|2124.61|2125.36|2124.86|2125.36|2124.86|2125.11|2124.61|20
1648479040000|2022-03-28 14:50:40|||||||||1
1648479050000|2022-03-28 14:50:50|2125.61|2125.11|2125.61|2125.11|2125.61|2125.11|2125.36|2124.86|68
1648479060000|2022-03-28 14:51:00|2125.36|2124.86|2125.36|2124.86|2125.48|2124.98|2124.98|2124.48|24
1648479070000|2022-03-28 14:51:10|2125.23|2124.73|2125.36|2124.86|2125.61|2125.11|2125.23|2124.73|1063
1648479080000|2022-03-28 14:51:20|2125.11|2124.61|2125.11|2124.61|2125.36|2124.86|2124.86|2124.36|16
1648479090000|2022-03-28 14:51:30|2125.23|2124.73|2125.36|2124.86|2125.36|2124.86|2125.23|2124.73|1017
1648479100000|2022-03-28 14:51:40|2125.23|2124.73|2124.86|2124.36|2125.23|2124.73|2124.86|2124.36|18
1648479110000|2022-03-28 14:51:50|2124.98|2124.48|2125.11|2124.61|2125.11|2124.61|2124.86|2124.36|3
1648479120000|2022-03-28 14:52:00|2124.86|2124.36|2124.86|2124.36|2125.11|2124.61|2124.86|2124.36|26
1648479130000|2022-03-28 14:52:10|||||||||8
1648479140000|2022-03-28 14:52:20|2125.11|2124.61|2125.36|2124.86|2125.36|2124.86|2125.11|2124.61|19
1648479150000|2022-03-28 14:52:30|2125.11|2124.61|2125.11|2124.61|2125.11|2124.61|2125.11|2124.61|6
1648479160000|2022-03-28 14:52:40|2124.86|2124.36|2124.86|2124.36|2125.11|2124.61|2124.86|2124.36|18
1648479170000|2022-03-28 14:52:50|2125.11|2124.61|2124.86|2124.36|2125.11|2124.61|2124.86|2124.36|7
1648479180000|2022-03-28 14:53:00|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|2124.61|2124.11|34
1648479190000|2022-03-28 14:53:10|2124.86|2124.36|2125.11|2124.61|2125.11|2124.61|2124.86|2124.36|18
1648479200000|2022-03-28 14:53:20|2125.36|2124.86|2125.36|2124.86|2125.61|2125.11|2125.23|2124.73|29
1648479210000|2022-03-28 14:53:30|2125.23|2124.73|2125.36|2124.86|2125.36|2124.86|2125.11|2124.61|1
1648479220000|2022-03-28 14:53:40|2125.61|2125.11|2125.61|2125.11|2125.73|2125.23|2125.61|2125.11|30
1648479230000|2022-03-28 14:53:50|2125.73|2125.23|2125.61|2125.11|2125.73|2125.23|2125.61|2125.11|42
1648479240000|2022-03-28 14:54:00|2125.36|2124.86|2125.11|2124.61|2125.36|2124.86|2125.11|2124.61|34
1648479250000|2022-03-28 14:54:10|2124.98|2124.48|2125.11|2124.61|2125.23|2124.73|2124.86|2124.36|13
1648479260000|2022-03-28 14:54:20|2125.23|2124.73|2125.36|2124.86|2125.36|2124.86|2125.23|2124.73|2
1648479270000|2022-03-28 14:54:30|2125.61|2125.11|2125.23|2124.73|2125.61|2125.11|2125.11|2124.61|15
1648479280000|2022-03-28 14:54:40|2125.36|2124.86|2125.73|2125.23|2125.73|2125.23|2125.11|2124.61|3
1648479290000|2022-03-28 14:54:50|2125.86|2125.36|2125.86|2125.36|2125.98|2125.48|2125.86|2125.36|6
1648479300000|2022-03-28 14:55:00|2125.98|2125.48|2125.61|2125.11|2126.11|2125.61|2125.61|2125.11|20
1648479310000|2022-03-28 14:55:10|2125.86|2125.36|2126.61|2126.11|2126.61|2126.11|2125.86|2125.36|17
1648479320000|2022-03-28 14:55:20|2126.36|2125.86|2126.61|2126.11|2126.86|2126.36|2126.36|2125.86|50
1648479330000|2022-03-28 14:55:30|2126.86|2126.36|2126.86|2126.36|2126.86|2126.36|2126.61|2126.11|26
1648479340000|2022-03-28 14:55:40|2126.61|2126.11|2126.86|2126.36|2126.86|2126.36|2126.61|2126.11|10
1648479350000|2022-03-28 14:55:50|2126.73|2126.23|2126.86|2126.36|2126.86|2126.36|2126.61|2126.11|10
1648479360000|2022-03-28 14:56:00|2126.73|2126.23|2126.48|2125.98|2126.86|2126.36|2126.36|2125.86|25
1648479370000|2022-03-28 14:56:10|2126.61|2126.11|2126.86|2126.36|2126.86|2126.36|2126.36|2125.86|110
1648479380000|2022-03-28 14:56:20|2126.36|2125.86|2126.48|2125.98|2126.86|2126.36|2126.36|2125.86|68
1648479390000|2022-03-28 14:56:30|2126.61|2126.11|2127.36|2126.86|2127.36|2126.86|2126.61|2126.11|32
1648479400000|2022-03-28 14:56:40|2127.48|2126.98|2127.61|2127.11|2127.61|2127.11|2127.36|2126.86|32
1648479410000|2022-03-28 14:56:50|2127.86|2127.36|2127.61|2127.11|2127.86|2127.36|2127.48|2126.98|121
1648479420000|2022-03-28 14:57:00|2127.86|2127.36|2127.86|2127.36|2127.86|2127.36|2127.36|2126.86|56
1648479430000|2022-03-28 14:57:10|2127.61|2127.11|2127.86|2127.36|2127.86|2127.36|2127.61|2127.11|25
1648479440000|2022-03-28 14:57:20|2127.61|2127.11|2127.36|2126.86|2127.61|2127.11|2127.36|2126.86|36
1648479450000|2022-03-28 14:57:30|2127.61|2127.11|2127.36|2126.86|2127.61|2127.11|2127.36|2126.86|30
1648479460000|2022-03-28 14:57:40|2127.48|2126.98|2127.36|2126.86|2127.61|2127.11|2127.36|2126.86|22
1648479470000|2022-03-28 14:57:50|2127.61|2127.11|2127.61|2127.11|2127.61|2127.11|2127.48|2126.98|18
1648479480000|2022-03-28 14:58:00|2127.86|2127.36|2127.86|2127.36|2127.86|2127.36|2127.86|2127.36|25
1648479490000|2022-03-28 14:58:10|2127.98|2127.48|2127.86|2127.36|2128.11|2127.61|2127.86|2127.36|17
1648479500000|2022-03-28 14:58:20|2127.98|2127.48|2128.11|2127.61|2128.11|2127.61|2127.98|2127.48|20
1648479510000|2022-03-28 14:58:30|2128.36|2127.86|2128.11|2127.61|2128.36|2127.86|2128.11|2127.61|22
1648479520000|2022-03-28 14:58:40|2127.86|2127.36|2127.61|2127.11|2127.86|2127.36|2127.61|2127.11|34
1648479530000|2022-03-28 14:58:50|2127.86|2127.36|2127.86|2127.36|2127.86|2127.36|2127.86|2127.36|12
1648479540000|2022-03-28 14:59:00|2127.61|2127.11|2127.61|2127.11|2127.86|2127.36|2127.61|2127.11|66
1648479550000|2022-03-28 14:59:10|2127.86|2127.36|2127.86|2127.36|2127.86|2127.36|2127.61|2127.11|29
1648479560000|2022-03-28 14:59:20|2127.73|2127.23|2127.61|2127.11|2127.86|2127.36|2127.61|2127.11|10
1648479570000|2022-03-28 14:59:30|2127.86|2127.36|2127.86|2127.36|2127.86|2127.36|2127.86|2127.36|11
1648479590000|2022-03-28 14:59:50|2127.61|2127.11|2128.11|2127.61|2128.11|2127.61|2127.61|2127.11|48
1648479600000|2022-03-28 15:00:00|2128.36|2127.86|2127.86|2127.36|2128.36|2127.86|2127.86|2127.36|55
1648479610000|2022-03-28 15:00:10|2127.73|2127.23|2127.36|2126.86|2127.73|2127.23|2127.11|2126.61|17
1648479620000|2022-03-28 15:00:20|2127.48|2126.98|2127.48|2126.98|2127.61|2127.11|2127.36|2126.86|58
1648479630000|2022-03-28 15:00:30|2127.61|2127.11|2127.61|2127.11|2128.11|2127.61|2127.61|2127.11|38
1648479640000|2022-03-28 15:00:40|2127.86|2127.36|2127.86|2127.36|2128.11|2127.61|2127.86|2127.36|17
1648479650000|2022-03-28 15:00:50|2127.73|2127.23|2127.61|2127.11|2127.86|2127.36|2127.61|2127.11|4
1648479660000|2022-03-28 15:01:00|2127.73|2127.23|2127.11|2126.61|2127.86|2127.36|2127.11|2126.61|51
1648479670000|2022-03-28 15:01:10|2127.23|2126.73|2127.11|2126.61|2127.36|2126.86|2127.11|2126.61|56
1648479680000|2022-03-28 15:01:20|2127.36|2126.86|2127.36|2126.86|2127.36|2126.86|2127.11|2126.61|11
1648479690000|2022-03-28 15:01:30|2127.11|2126.61|2121.23|2120.73|2127.11|2126.61|2120.86|2120.36|578
1648479700000|2022-03-28 15:01:40|2121.36|2120.86|2120.86|2120.36|2121.36|2120.86|2119.73|2119.23|185
1648479710000|2022-03-28 15:01:50|2121.23|2120.73|2124.36|2123.86|2124.36|2123.86|2121.11|2120.61|119
1648479720000|2022-03-28 15:02:00|2124.73|2124.23|2122.48|2121.98|2125.11|2124.61|2122.11|2121.61|243
1648479730000|2022-03-28 15:02:10|2122.61|2122.11|2122.11|2121.61|2122.73|2122.23|2121.86|2121.36|110
1648479740000|2022-03-28 15:02:20|2122.23|2121.73|2123.11|2122.61|2123.36|2122.86|2122.11|2121.61|67
1648479750000|2022-03-28 15:02:30|2123.36|2122.86|2124.11|2123.61|2124.11|2123.61|2123.11|2122.61|74
1648479760000|2022-03-28 15:02:40|2124.23|2123.73|2124.61|2124.11|2125.11|2124.61|2124.11|2123.61|130
1648479770000|2022-03-28 15:02:50|2124.36|2123.86|2124.36|2123.86|2124.61|2124.11|2123.86|2123.36|67
1648479780000|2022-03-28 15:03:00|2124.48|2123.98|2124.61|2124.11|2125.11|2124.61|2124.48|2123.98|44
1648479790000|2022-03-28 15:03:10|2124.86|2124.36|2124.61|2124.11|2125.11|2124.61|2124.36|2123.86|78
1648479800000|2022-03-28 15:03:20|2124.36|2123.86|2124.48|2123.98|2124.61|2124.11|2123.61|2123.11|42
1648479810000|2022-03-28 15:03:30|2124.36|2123.86|2124.86|2124.36|2124.86|2124.36|2124.36|2123.86|29
1648479820000|2022-03-28 15:03:40|2124.61|2124.11|2124.11|2123.61|2124.61|2124.11|2123.86|2123.36|37
1648479830000|2022-03-28 15:03:50|2124.23|2123.73|2123.86|2123.36|2124.36|2123.86|2123.86|2123.36|53
1648479840000|2022-03-28 15:04:00|2123.73|2123.23|2123.61|2123.11|2123.86|2123.36|2123.61|2123.11|102
1648479850000|2022-03-28 15:04:10|2124.11|2123.61|2124.11|2123.61|2124.61|2124.11|2123.86|2123.36|59
1648479860000|2022-03-28 15:04:20|2124.23|2123.73|2123.86|2123.36|2124.23|2123.73|2123.61|2123.11|42
1648479870000|2022-03-28 15:04:30|||||||||39
1648479880000|2022-03-28 15:04:40|2124.11|2123.61|2124.23|2123.73|2124.36|2123.86|2123.98|2123.48|15
1648479890000|2022-03-28 15:04:50|2124.36|2123.86|2124.36|2123.86|2124.61|2124.11|2124.36|2123.86|34
1648479900000|2022-03-28 15:05:00|2124.23|2123.73|2123.11|2122.61|2124.23|2123.73|2123.11|2122.61|50
1648479910000|2022-03-28 15:05:10|2123.36|2122.86|2123.86|2123.36|2124.11|2123.61|2123.36|2122.86|45
1648479920000|2022-03-28 15:05:20|2123.73|2123.23|2124.11|2123.61|2124.61|2124.11|2123.73|2123.23|32
1648479930000|2022-03-28 15:05:30|2124.23|2123.73|2123.86|2123.36|2124.61|2124.11|2123.73|2123.23|67
1648479940000|2022-03-28 15:05:40|2124.11|2123.61|2124.36|2123.86|2124.36|2123.86|2124.11|2123.61|20
1648479950000|2022-03-28 15:05:50|2124.11|2123.61|2124.61|2124.11|2124.86|2124.36|2124.11|2123.61|49
1648479960000|2022-03-28 15:06:00|2124.48|2123.98|2123.61|2123.11|2124.48|2123.98|2123.61|2123.11|57
1648479970000|2022-03-28 15:06:10|2123.73|2123.23|2124.11|2123.61|2124.11|2123.61|2123.73|2123.23|9
1648479980000|2022-03-28 15:06:20|2124.36|2123.86|2123.86|2123.36|2124.36|2123.86|2123.61|2123.11|16
1648479990000|2022-03-28 15:06:30|2124.11|2123.61|2123.86|2123.36|2124.36|2123.86|2123.86|2123.36|12
1648480000000|2022-03-28 15:06:40|2123.98|2123.48|2123.86|2123.36|2124.36|2123.86|2123.86|2123.36|83
1648480010000|2022-03-28 15:06:50|2124.11|2123.61|2123.86|2123.36|2124.36|2123.86|2123.86|2123.36|26
1648480020000|2022-03-28 15:07:00|2124.11|2123.61|2123.61|2123.11|2124.11|2123.61|2123.61|2123.11|17
1648480030000|2022-03-28 15:07:10|2123.86|2123.36|2123.61|2123.11|2124.11|2123.61|2123.61|2123.11|48
1648480040000|2022-03-28 15:07:20|2123.73|2123.23|2123.86|2123.36|2123.86|2123.36|2123.61|2123.11|7
1648480050000|2022-03-28 15:07:30|2123.61|2123.11|2122.86|2122.36|2123.86|2123.36|2122.73|2122.23|68
1648480060000|2022-03-28 15:07:40|2123.11|2122.61|2122.86|2122.36|2123.11|2122.61|2122.61|2122.11|71
1648480070000|2022-03-28 15:07:50|2122.98|2122.48|2123.23|2122.73|2123.36|2122.86|2122.86|2122.36|22
1648480080000|2022-03-28 15:08:00|2123.36|2122.86|2123.11|2122.61|2123.36|2122.86|2123.11|2122.61|30
1648480090000|2022-03-28 15:08:10|2123.36|2122.86|2122.86|2122.36|2123.36|2122.86|2122.86|2122.36|143
1648480100000|2022-03-28 15:08:20|2122.98|2122.48|2123.11|2122.61|2123.36|2122.86|2122.98|2122.48|13
1648480110000|2022-03-28 15:08:30|2123.23|2122.73|2122.98|2122.48|2123.23|2122.73|2122.61|2122.11|39
1648480120000|2022-03-28 15:08:40|2123.11|2122.61|2123.36|2122.86|2123.36|2122.86|2123.11|2122.61|16
1648480130000|2022-03-28 15:08:50|2123.61|2123.11|2123.61|2123.11|2123.86|2123.36|2123.61|2123.11|16
1648480140000|2022-03-28 15:09:00|2123.48|2122.98|2123.36|2122.86|2123.61|2123.11|2123.11|2122.61|17
1648480150000|2022-03-28 15:09:10|2123.61|2123.11|2123.61|2123.11|2123.73|2123.23|2123.36|2122.86|31
1648480160000|2022-03-28 15:09:20|2123.86|2123.36|2123.61|2123.11|2123.86|2123.36|2123.36|2122.86|118
1648480170000|2022-03-28 15:09:30|2123.73|2123.23|2123.61|2123.11|2123.73|2123.23|2123.36|2122.86|12
1648480180000|2022-03-28 15:09:40|2123.73|2123.23|2123.61|2123.11|2123.86|2123.36|2123.61|2123.11|17
1648480190000|2022-03-28 15:09:50|2123.73|2123.23|2123.61|2123.11|2123.86|2123.36|2123.61|2123.11|3
1648480200000|2022-03-28 15:10:00|2123.73|2123.23|2123.36|2122.86|2123.86|2123.36|2123.36|2122.86|102
1648480210000|2022-03-28 15:10:10|2123.11|2122.61|2123.11|2122.61|2123.36|2122.86|2123.11|2122.61|12
1648480220000|2022-03-28 15:10:20|||||||||4
1648480230000|2022-03-28 15:10:30|2123.23|2122.73|2123.61|2123.11|2123.61|2123.11|2123.23|2122.73|5
1648480240000|2022-03-28 15:10:40|2123.48|2122.98|2123.61|2123.11|2123.86|2123.36|2123.36|2122.86|37
1648480250000|2022-03-28 15:10:50|2123.48|2122.98|2123.11|2122.61|2123.61|2123.11|2122.86|2122.36|18
1648480260000|2022-03-28 15:11:00|2123.23|2122.73|2123.48|2122.98|2123.48|2122.98|2122.98|2122.48|35
1648480270000|2022-03-28 15:11:10|2123.36|2122.86|2123.36|2122.86|2123.48|2122.98|2123.36|2122.86|2
1648480280000|2022-03-28 15:11:20|2123.11|2122.61|2123.11|2122.61|2123.11|2122.61|2123.11|2122.61|13
1648480290000|2022-03-28 15:11:30|2123.36|2122.86|2123.86|2123.36|2123.86|2123.36|2123.23|2122.73|8
1648480300000|2022-03-28 15:11:40|2124.11|2123.61|2123.86|2123.36|2124.11|2123.61|2123.86|2123.36|101
1648480310000|2022-03-28 15:11:50|2123.61|2123.11|2123.86|2123.36|2124.11|2123.61|2123.61|2123.11|15
1648480320000|2022-03-28 15:12:00|2123.73|2123.23|2123.36|2122.86|2123.86|2123.36|2123.23|2122.73|14
1648480330000|2022-03-28 15:12:10|2123.61|2123.11|2123.36|2122.86|2123.61|2123.11|2123.36|2122.86|23
1648480340000|2022-03-28 15:12:20|2123.11|2122.61|2122.86|2122.36|2123.11|2122.61|2122.86|2122.36|18
1648480350000|2022-03-28 15:12:30|2123.11|2122.61|2122.61|2122.11|2123.11|2122.61|2122.61|2122.11|20
1648480360000|2022-03-28 15:12:40|2122.86|2122.36|2123.11|2122.61|2123.11|2122.61|2122.86|2122.36|8
1648480370000|2022-03-28 15:12:50|2123.23|2122.73|2123.11|2122.61|2123.23|2122.73|2123.11|2122.61|9
1648480380000|2022-03-28 15:13:00|2122.86|2122.36|2122.86|2122.36|2122.86|2122.36|2122.61|2122.11|44
1648480390000|2022-03-28 15:13:10|2123.11|2122.61|2122.98|2122.48|2123.11|2122.61|2122.86|2122.36|38
1648480400000|2022-03-28 15:13:20|2123.11|2122.61|2123.11|2122.61|2123.11|2122.61|2122.86|2122.36|9
1648480410000|2022-03-28 15:13:30|2122.98|2122.48|2123.11|2122.61|2123.11|2122.61|2122.98|2122.48|6
1648480420000|2022-03-28 15:13:40|2122.86|2122.36|2123.11|2122.61|2123.11|2122.61|2122.86|2122.36|20
1648480430000|2022-03-28 15:13:50|2122.98|2122.48|2123.36|2122.86|2123.36|2122.86|2122.98|2122.48|7
1648480440000|2022-03-28 15:14:00|2123.11|2122.61|2122.98|2122.48|2123.11|2122.61|2122.86|2122.36|130
1648480450000|2022-03-28 15:14:10|2123.11|2122.61|2122.73|2122.23|2123.11|2122.61|2122.73|2122.23|53
1648480460000|2022-03-28 15:14:20|2122.61|2122.11|2122.86|2122.36|2123.11|2122.61|2122.61|2122.11|8
1648480470000|2022-03-28 15:14:30|||||||||10
1648480480000|2022-03-28 15:14:40|2122.61|2122.11|2122.48|2121.98|2122.61|2122.11|2122.36|2121.86|57
1648480490000|2022-03-28 15:14:50|2122.61|2122.11|2122.61|2122.11|2122.61|2122.11|2122.48|2121.98|5
1648480500000|2022-03-28 15:15:00|2122.48|2121.98|2122.61|2122.11|2122.61|2122.11|2122.11|2121.61|55
1648480510000|2022-03-28 15:15:10|2122.36|2121.86|2122.48|2121.98|2122.61|2122.11|2122.36|2121.86|57
1648480520000|2022-03-28 15:15:20|2122.61|2122.11|2122.48|2121.98|2122.61|2122.11|2122.11|2121.61|63
1648480530000|2022-03-28 15:15:30|2122.61|2122.11|2122.61|2122.11|2122.61|2122.11|2122.48|2121.98|6
1648480540000|2022-03-28 15:15:40|||||||||17
1648480550000|2022-03-28 15:15:50|2122.36|2121.86|2122.36|2121.86|2122.36|2121.86|2122.36|2121.86|18
1648480560000|2022-03-28 15:16:00|2122.48|2121.98|2122.11|2121.61|2122.61|2122.11|2122.11|2121.61|22
1648480570000|2022-03-28 15:16:10|||||||||13
1648480580000|2022-03-28 15:16:20|||||||||29
1648480590000|2022-03-28 15:16:30|2121.86|2121.36|2121.86|2121.36|2121.98|2121.48|2121.86|2121.36|17
1648480600000|2022-03-28 15:16:40|2122.11|2121.61|2121.61|2121.11|2122.11|2121.61|2121.61|2121.11|10
1648480610000|2022-03-28 15:16:50|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|2121.11|2120.61|29
1648480620000|2022-03-28 15:17:00|2121.23|2120.73|2120.61|2120.11|2121.23|2120.73|2120.61|2120.11|38
1648480630000|2022-03-28 15:17:10|2120.48|2119.98|2120.11|2119.61|2120.61|2120.11|2120.11|2119.61|41
1648480640000|2022-03-28 15:17:20|2120.61|2120.11|2120.73|2120.23|2120.73|2120.23|2120.36|2119.86|57
1648480650000|2022-03-28 15:17:30|2120.61|2120.11|2121.11|2120.61|2121.23|2120.73|2120.61|2120.11|39
1648480660000|2022-03-28 15:17:40|2121.23|2120.73|2121.23|2120.73|2121.36|2120.86|2121.11|2120.61|35
1648480670000|2022-03-28 15:17:50|2121.11|2120.61|2121.61|2121.11|2121.61|2121.11|2121.11|2120.61|14
1648480680000|2022-03-28 15:18:00|2121.48|2120.98|2120.86|2120.36|2121.61|2121.11|2120.86|2120.36|32
1648480690000|2022-03-28 15:18:10|2120.98|2120.48|2121.11|2120.61|2121.11|2120.61|2120.98|2120.48|17
1648480700000|2022-03-28 15:18:20|2121.36|2120.86|2121.36|2120.86|2121.36|2120.86|2121.11|2120.61|14
1648480710000|2022-03-28 15:18:30|2121.61|2121.11|2121.86|2121.36|2121.86|2121.36|2121.61|2121.11|8
1648480720000|2022-03-28 15:18:40|2121.61|2121.11|2121.61|2121.11|2121.73|2121.23|2121.61|2121.11|26
1648480730000|2022-03-28 15:18:50|2121.86|2121.36|2122.11|2121.61|2122.11|2121.61|2121.73|2121.23|16
1648480740000|2022-03-28 15:19:00|2121.86|2121.36|2121.61|2121.11|2121.86|2121.36|2121.61|2121.11|62
1648480750000|2022-03-28 15:19:10|2121.86|2121.36|2122.11|2121.61|2122.11|2121.61|2121.86|2121.36|17
1648480760000|2022-03-28 15:19:20|2121.98|2121.48|2121.86|2121.36|2122.11|2121.61|2121.86|2121.36|16
1648480770000|2022-03-28 15:19:30|2122.11|2121.61|2122.11|2121.61|2122.11|2121.61|2122.11|2121.61|9
1648480780000|2022-03-28 15:19:40|2122.61|2122.11|2122.36|2121.86|2122.61|2122.11|2122.23|2121.73|10
1648480790000|2022-03-28 15:19:50|2122.61|2122.11|2122.36|2121.86|2122.61|2122.11|2122.36|2121.86|13
1648480800000|2022-03-28 15:20:00|2122.61|2122.11|2122.36|2121.86|2122.61|2122.11|2122.36|2121.86|22
1648480810000|2022-03-28 15:20:10|2122.61|2122.11|2122.36|2121.86|2122.61|2122.11|2122.11|2121.61|27
1648480820000|2022-03-28 15:20:20|2122.23|2121.73|2122.36|2121.86|2122.36|2121.86|2122.11|2121.61|18
1648480830000|2022-03-28 15:20:30|2122.61|2122.11|2122.61|2122.11|2122.61|2122.11|2122.61|2122.11|36
1648480840000|2022-03-28 15:20:40|2122.48|2121.98|2122.36|2121.86|2122.61|2122.11|2122.36|2121.86|12
1648480850000|2022-03-28 15:20:50|2122.23|2121.73|2122.36|2121.86|2122.61|2122.11|2122.23|2121.73|25
1648480860000|2022-03-28 15:21:00|2122.48|2121.98|2122.48|2121.98|2122.61|2122.11|2122.36|2121.86|78
1648480870000|2022-03-28 15:21:10|2122.61|2122.11|2122.36|2121.86|2122.61|2122.11|2122.36|2121.86|54
1648480880000|2022-03-28 15:21:20|2122.48|2121.98|2122.48|2121.98|2122.48|2121.98|2122.48|2121.98|4
1648480890000|2022-03-28 15:21:30|2122.36|2121.86|2122.36|2121.86|2122.48|2121.98|2122.36|2121.86|4
1648480900000|2022-03-28 15:21:40|2122.48|2121.98|2122.23|2121.73|2122.48|2121.98|2122.23|2121.73|96
1648480910000|2022-03-28 15:21:50|2122.11|2121.61|2121.98|2121.48|2122.11|2121.61|2121.98|2121.48|56
1648480920000|2022-03-28 15:22:00|2121.86|2121.36|2121.61|2121.11|2122.11|2121.61|2121.61|2121.11|81
1648480930000|2022-03-28 15:22:10|2121.86|2121.36|2121.73|2121.23|2121.86|2121.36|2121.61|2121.11|85
1648480940000|2022-03-28 15:22:20|2121.61|2121.11|2121.61|2121.11|2121.73|2121.23|2121.61|2121.11|18
1648480950000|2022-03-28 15:22:30|2121.86|2121.36|2121.73|2121.23|2121.86|2121.36|2121.73|2121.23|38
1648480960000|2022-03-28 15:22:40|2121.86|2121.36|2121.23|2120.73|2121.86|2121.36|2121.11|2120.61|75
1648480970000|2022-03-28 15:22:50|2121.11|2120.61|2120.86|2120.36|2121.36|2120.86|2120.86|2120.36|55
1648480980000|2022-03-28 15:23:00|2120.61|2120.11|2120.48|2119.98|2120.73|2120.23|2120.36|2119.86|118
1648480990000|2022-03-28 15:23:10|2120.36|2119.86|2120.36|2119.86|2120.61|2120.11|2120.36|2119.86|84
1648481000000|2022-03-28 15:23:20|2120.23|2119.73|2120.23|2119.73|2120.23|2119.73|2120.23|2119.73|37
1648481010000|2022-03-28 15:23:30|||||||||45
1648481020000|2022-03-28 15:23:40|2120.11|2119.61|2120.23|2119.73|2120.23|2119.73|2119.86|2119.36|135
1648481030000|2022-03-28 15:23:50|2120.36|2119.86|2120.36|2119.86|2120.36|2119.86|2120.36|2119.86|43
1648481040000|2022-03-28 15:24:00|||||||||140
1648481050000|2022-03-28 15:24:10|2120.61|2120.11|2120.98|2120.48|2120.98|2120.48|2120.61|2120.11|169
1648481060000|2022-03-28 15:24:20|2121.11|2120.61|2121.36|2120.86|2121.36|2120.86|2121.11|2120.61|132
1648481070000|2022-03-28 15:24:30|2121.61|2121.11|2122.61|2122.11|2122.98|2122.48|2121.61|2121.11|166
1648481080000|2022-03-28 15:24:40|2122.36|2121.86|2123.36|2122.86|2123.36|2122.86|2122.23|2121.73|240
1648481090000|2022-03-28 15:24:50|2123.23|2122.73|2121.84|2120.34|2124.11|2123.61|2121.84|2120.34|288
1648481100000|2022-03-28 15:25:00|2121.85|2120.35|2121.31|2119.81|2121.85|2120.35|2121.31|2119.81|0
1648481110000|2022-03-28 15:25:10|2121.79|2120.29|2121.26|2119.76|2121.79|2120.29|2121.25|2119.75|0
1648481120000|2022-03-28 15:25:20|2121.27|2119.77|2121.25|2119.75|2121.27|2119.77|2121.25|2119.75|0
1648481130000|2022-03-28 15:25:30|2121.26|2119.76|2120.71|2119.21|2121.26|2119.76|2120.7|2119.2|0
1648481140000|2022-03-28 15:25:40|2120.72|2119.22|2119.6|2118.1|2120.72|2119.22|2119.6|2118.1|0
1648481150000|2022-03-28 15:25:50|2119.34|2117.84|2119.59|2118.09|2119.59|2118.09|2119.04|2117.54|0
1648481160000|2022-03-28 15:26:00|2119.58|2118.08|2119.58|2118.08|2120.65|2119.15|2119.58|2118.08|0
1648481170000|2022-03-28 15:26:10|2119.06|2117.56|2119.61|2118.11|2119.86|2118.36|2119.06|2117.56|0
1648481180000|2022-03-28 15:26:20|2119.6|2118.1|2120.29|2118.79|2120.29|2118.79|2119.6|2118.1|0
1648481190000|2022-03-28 15:26:30|2120.28|2118.78|2120.27|2118.77|2120.28|2118.78|2119.74|2118.24|0
1648481200000|2022-03-28 15:26:40|2120.28|2118.78|2120.29|2118.79|2120.29|2118.79|2120.02|2118.52|0
1648481210000|2022-03-28 15:26:50|2120.3|2118.8|2120.58|2119.08|2120.84|2119.34|2120.3|2118.8|0
1648481220000|2022-03-28 15:27:00|2120.84|2119.34|2120.32|2118.82|2120.85|2119.35|2120.31|2118.81|0
1648481230000|2022-03-28 15:27:10|2120.85|2119.35|2121.39|2119.89|2121.4|2119.9|2120.85|2119.35|0
1648481240000|2022-03-28 15:27:20|2120.87|2119.37|2121.16|2119.66|2121.17|2119.67|2120.85|2119.35|0
1648481250000|2022-03-28 15:27:30|2121.17|2119.67|2121.17|2119.67|2121.18|2119.68|2121.17|2119.67|600
1648481260000|2022-03-28 15:27:40|2120.64|2119.14|2121.41|2119.91|2121.42|2119.92|2120.64|2119.14|0
1648481270000|2022-03-28 15:27:50|2121.42|2119.92|2120.89|2119.39|2121.42|2119.92|2120.88|2119.38|0
1648481280000|2022-03-28 15:28:00|2120.88|2119.38|2121.68|2120.18|2121.68|2120.18|2120.88|2119.38|0
1648481290000|2022-03-28 15:28:10|2121.67|2120.17|2120.58|2119.08|2121.67|2120.17|2120.58|2119.08|0
1648481300000|2022-03-28 15:28:20|2120.57|2119.07|2121.83|2120.33|2121.83|2120.33|2120.57|2119.07|0
1648481310000|2022-03-28 15:28:30|2121.82|2120.32|2121.29|2119.79|2121.83|2120.33|2121.29|2119.79|0
1648481320000|2022-03-28 15:28:40|2121.3|2119.8|2121.29|2119.79|2121.84|2120.34|2121.29|2119.79|0
1648481330000|2022-03-28 15:28:50|2121.3|2119.8|2121.29|2119.79|2121.3|2119.8|2121.28|2119.78|0
1648481340000|2022-03-28 15:29:00|2121.28|2119.78|2121.28|2119.78|2121.29|2119.79|2120.48|2118.98|0
1648481350000|2022-03-28 15:29:10|2120.76|2119.26|2120.23|2118.73|2120.76|2119.26|2120.22|2118.72|0
1648481360000|2022-03-28 15:29:20|2119.71|2118.21|2120.36|2118.86|2120.9|2119.4|2119.7|2118.2|0
1648481370000|2022-03-28 15:29:30|2120.35|2118.85|2121.42|2119.92|2121.43|2119.93|2120.35|2118.85|0
1648481380000|2022-03-28 15:29:40|2121.43|2119.93|2121.96|2120.46|2122.49|2120.99|2121.43|2119.93|0
1648481390000|2022-03-28 15:29:50|2122.23|2120.73|2123.55|2122.05|2123.55|2122.05|2122.23|2120.73|0
1648481400000|2022-03-28 15:30:00|2123.56|2122.06|2123.03|2121.53|2124.08|2122.58|2122.75|2121.25|30
1648481410000|2022-03-28 15:30:10|2123.02|2121.52|2124.81|2123.41|2125.06|2123.66|2123.02|2121.52|39
1648481420000|2022-03-28 15:30:20|2125.06|2123.66|2125.56|2124.16|2125.56|2124.16|2125.06|2123.66|96
1648481430000|2022-03-28 15:30:30|2125.81|2124.41|2125.56|2124.16|2125.81|2124.41|2125.56|2124.16|36
1648481440000|2022-03-28 15:30:40|2125.31|2123.91|2125.31|2123.91|2125.56|2124.16|2125.31|2123.91|17
1648481450000|2022-03-28 15:30:50|||||||||10
1648481460000|2022-03-28 15:31:00|2125.43|2124.03|2125.56|2124.16|2125.56|2124.16|2125.43|2124.03|76
1648481470000|2022-03-28 15:31:10|2125.81|2124.41|2125.93|2124.53|2125.93|2124.53|2125.56|2124.16|46
1648481480000|2022-03-28 15:31:20|||||||||33
1648481490000|2022-03-28 15:31:30|2125.81|2124.41|2125.43|2124.03|2125.81|2124.41|2125.43|2124.03|42
1648481500000|2022-03-28 15:31:40|2125.31|2123.91|2125.31|2123.91|2125.31|2123.91|2125.31|2123.91|0
1648481510000|2022-03-28 15:31:50|2125.06|2123.66|2125.31|2123.91|2125.31|2123.91|2125.06|2123.66|51
1648481520000|2022-03-28 15:32:00|2125.06|2123.66|2124.93|2123.53|2125.06|2123.66|2124.81|2123.41|39
1648481530000|2022-03-28 15:32:10|||||||||12
1648481540000|2022-03-28 15:32:20|||||||||16
1648481550000|2022-03-28 15:32:30|2124.81|2123.41|2124.81|2123.41|2124.81|2123.41|2124.81|2123.41|0
1648481570000|2022-03-28 15:32:50|||||||||1
1648481580000|2022-03-28 15:33:00|2124.93|2123.53|2125.06|2123.66|2125.06|2123.66|2124.93|2123.53|371
1648481590000|2022-03-28 15:33:10|2125.93|2124.53|2125.68|2124.28|2125.93|2124.53|2125.68|2124.28|11
1648481600000|2022-03-28 15:33:20|2125.43|2124.03|2125.18|2123.78|2125.43|2124.03|2125.18|2123.78|0
1648481610000|2022-03-28 15:33:30|2124.93|2123.53|2124.93|2123.53|2124.93|2123.53|2124.81|2123.41|38
1648481620000|2022-03-28 15:33:40|2124.81|2123.41|2124.81|2123.41|2124.81|2123.41|2124.81|2123.41|0
1648481630000|2022-03-28 15:33:50|2124.93|2123.53|2124.81|2123.41|2124.93|2123.53|2124.81|2123.41|1
1648481650000|2022-03-28 15:34:10|2124.93|2123.53|2124.93|2123.53|2124.93|2123.53|2124.93|2123.53|21
1648481660000|2022-03-28 15:34:20|2124.81|2123.41|2124.81|2123.41|2124.81|2123.41|2124.81|2123.41|7
1648481670000|2022-03-28 15:34:30|||||||||18
1648481680000|2022-03-28 15:34:40|||||||||2
1648481690000|2022-03-28 15:34:50|||||||||6
1648481700000|2022-03-28 15:35:00|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|78
1648481710000|2022-03-28 15:35:10|2124.31|2122.91|2124.43|2123.03|2124.81|2123.41|2124.06|2122.66|118
1648481720000|2022-03-28 15:35:20|2124.31|2122.91|2124.31|2122.91|2124.31|2122.91|2124.31|2122.91|387
1648481730000|2022-03-28 15:35:30|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|4
1648481740000|2022-03-28 15:35:40|2124.43|2123.03|2124.43|2123.03|2124.43|2123.03|2124.43|2123.03|18
1648481750000|2022-03-28 15:35:50|2124.56|2123.16|2124.93|2123.53|2124.93|2123.53|2124.56|2123.16|14
1648481760000|2022-03-28 15:36:00|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|11
1648481770000|2022-03-28 15:36:10|2124.93|2123.53|2124.56|2123.16|2124.93|2123.53|2124.56|2123.16|85
1648481780000|2022-03-28 15:36:20|2124.81|2123.41|2124.56|2123.16|2124.93|2123.53|2124.56|2123.16|7
1648481790000|2022-03-28 15:36:30|2124.43|2123.03|2124.43|2123.03|2124.43|2123.03|2124.43|2123.03|14
1648481800000|2022-03-28 15:36:40|2124.31|2122.91|2124.31|2122.91|2124.31|2122.91|2124.31|2122.91|7
1648481820000|2022-03-28 15:37:00|2124.43|2123.03|2124.56|2123.16|2124.56|2123.16|2124.43|2123.03|1
1648481830000|2022-03-28 15:37:10|2124.31|2122.91|2124.43|2123.03|2124.43|2123.03|2124.31|2122.91|25
1648481840000|2022-03-28 15:37:20|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|0
1648481850000|2022-03-28 15:37:30|2124.43|2123.03|2124.56|2123.16|2124.56|2123.16|2124.31|2122.91|12
1648481860000|2022-03-28 15:37:40|2125.06|2123.66|2125.06|2123.66|2125.06|2123.66|2125.06|2123.66|1
1648481880000|2022-03-28 15:38:00|2124.93|2123.53|2124.93|2123.53|2124.93|2123.53|2124.93|2123.53|0
1648481890000|2022-03-28 15:38:10|2124.81|2123.41|2124.81|2123.41|2124.81|2123.41|2124.81|2123.41|32
1648481900000|2022-03-28 15:38:20|2124.56|2123.16|2124.81|2123.41|2124.81|2123.41|2124.56|2123.16|5
1648481910000|2022-03-28 15:38:30|2124.93|2123.53|2124.93|2123.53|2124.93|2123.53|2124.93|2123.53|51
1648481940000|2022-03-28 15:39:00|2124.81|2123.41|2124.81|2123.41|2124.81|2123.41|2124.81|2123.41|7
1648481950000|2022-03-28 15:39:10|2124.56|2123.16|2124.43|2123.03|2124.56|2123.16|2124.31|2122.91|50
1648481980000|2022-03-28 15:39:40|||||||||1
1648481990000|2022-03-28 15:39:50|||||||||4
1648482000000|2022-03-28 15:40:00|2124.31|2122.91|2124.31|2122.91|2124.31|2122.91|2124.31|2122.91|0
1648482060000|2022-03-28 15:41:00|||||||||10
1648482080000|2022-03-28 15:41:20|||||||||10
1648482110000|2022-03-28 15:41:50|2124.43|2123.03|2124.56|2123.16|2124.56|2123.16|2124.43|2123.03|5
1648482130000|2022-03-28 15:42:10|2124.68|2123.28|2124.68|2123.28|2124.68|2123.28|2124.68|2123.28|11
1648482140000|2022-03-28 15:42:20|2124.81|2123.41|2124.56|2123.16|2124.81|2123.41|2124.56|2123.16|7
1648482160000|2022-03-28 15:42:40|2124.68|2123.28|2124.68|2123.28|2124.68|2123.28|2124.68|2123.28|0
1648482170000|2022-03-28 15:42:50|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|0
1648482180000|2022-03-28 15:43:00|||||||||6
1648482190000|2022-03-28 15:43:10|||||||||20
1648482200000|2022-03-28 15:43:20|2124.93|2123.53|2124.93|2123.53|2124.93|2123.53|2124.93|2123.53|1
1648482230000|2022-03-28 15:43:50|2124.81|2123.41|2124.81|2123.41|2124.81|2123.41|2124.81|2123.41|2
1648482240000|2022-03-28 15:44:00|2124.68|2123.28|2124.68|2123.28|2124.68|2123.28|2124.68|2123.28|0
1648482250000|2022-03-28 15:44:10|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|2124.56|2123.16|7
1648482300000|2022-03-28 15:45:00|2124.43|2123.03|2124.18|2122.78|2124.43|2123.03|2124.18|2122.78|17
1648482310000|2022-03-28 15:45:10|2124.06|2122.66|2124.06|2122.66|2124.06|2122.66|2124.06|2122.66|7
1648482340000|2022-03-28 15:45:40|2123.93|2122.53|2123.93|2122.53|2123.93|2122.53|2123.93|2122.53|7
1648482360000|2022-03-28 15:46:00|2123.81|2122.41|2123.81|2122.41|2123.81|2122.41|2123.81|2122.41|7
1648482410000|2022-03-28 15:46:50|2123.31|2121.91|2123.31|2121.91|2123.31|2121.91|2123.31|2121.91|0
1648482420000|2022-03-28 15:47:00|2122.93|2121.53|2122.68|2121.28|2122.93|2121.53|2122.68|2121.28|3
1648482480000|2022-03-28 15:48:00|2122.56|2121.16|2122.56|2121.16|2122.56|2121.16|2122.56|2121.16|0
1648482520000|2022-03-28 15:48:40|2122.06|2120.66|2122.06|2120.66|2122.18|2120.78|2121.56|2120.16|40
1648482530000|2022-03-28 15:48:50|2121.93|2120.53|2121.93|2120.53|2121.93|2120.53|2121.93|2120.53|0
1648482540000|2022-03-28 15:49:00|2121.81|2120.41|2121.06|2119.66|2121.81|2120.41|2121.06|2119.66|1
1648482550000|2022-03-28 15:49:10|2121.18|2119.78|2121.18|2119.78|2121.18|2119.78|2121.18|2119.78|0
1648482560000|2022-03-28 15:49:20|||||||||1
1648482580000|2022-03-28 15:49:40|2121.43|2120.03|2121.43|2120.03|2121.43|2120.03|2121.31|2119.91|1
1648482590000|2022-03-28 15:49:50|2121.31|2119.91|2121.93|2120.53|2121.93|2120.53|2121.31|2119.91|3
1648482600000|2022-03-28 15:50:00|2121.18|2119.78|2120.93|2119.53|2121.18|2119.78|2120.93|2119.53|3
1648482660000|2022-03-28 15:51:00|2121.06|2119.66|2120.81|2119.41|2121.06|2119.66|2120.81|2119.41|0
1648482670000|2022-03-28 15:51:10|||||||||4
1648482690000|2022-03-28 15:51:30|2123.68|2122.28|2123.68|2122.28|2123.81|2122.41|2123.68|2122.28|4
1648482700000|2022-03-28 15:51:40|2123.56|2122.16|2123.43|2122.03|2123.56|2122.16|2123.06|2121.66|1
1648482710000|2022-03-28 15:51:50|2123.31|2121.91|2122.81|2121.41|2123.31|2121.91|2122.81|2121.41|0
1648482720000|2022-03-28 15:52:00|2122.93|2121.53|2122.81|2121.41|2123.06|2121.66|2122.81|2121.41|0
1648482730000|2022-03-28 15:52:10|2121.68|2120.28|2122.43|2121.03|2122.43|2121.03|2121.68|2120.28|2
1648482740000|2022-03-28 15:52:20|2121.56|2120.16|2121.56|2120.16|2121.56|2120.16|2121.56|2120.16|0
1648482750000|2022-03-28 15:52:30|2122.43|2121.03|2122.43|2121.03|2122.43|2121.03|2122.43|2121.03|1
1648482780000|2022-03-28 15:53:00|2122.56|2121.16|2122.43|2121.03|2122.56|2121.16|2122.43|2121.03|0
1648482820000|2022-03-28 15:53:40|2122.31|2120.91|2121.81|2120.41|2122.31|2120.91|2121.81|2120.41|7
1648482830000|2022-03-28 15:53:50|2122.43|2121.03|2122.43|2121.03|2122.43|2121.03|2122.43|2121.03|0
1648482840000|2022-03-28 15:54:00|2122.31|2120.91|2122.68|2121.28|2122.81|2121.41|2122.31|2120.91|3
1648482860000|2022-03-28 15:54:20|2122.56|2121.16|2122.43|2121.03|2122.68|2121.28|2122.43|2121.03|0
1648482870000|2022-03-28 15:54:30|2122.31|2120.91|2122.31|2120.91|2122.31|2120.91|2122.31|2120.91|7
1648482880000|2022-03-28 15:54:40|2121.93|2120.53|2121.93|2120.53|2121.93|2120.53|2121.93|2120.53|5
1648482890000|2022-03-28 15:54:50|2122.31|2120.91|2122.18|2120.78|2122.31|2120.91|2121.93|2120.53|0
1648482930000|2022-03-28 15:55:30|2122.43|2121.03|2122.43|2121.03|2122.43|2121.03|2122.43|2121.03|0
1648482940000|2022-03-28 15:55:40|2122.18|2120.78|2122.18|2120.78|2122.18|2120.78|2122.18|2120.78|5
1648482960000|2022-03-28 15:56:00|2122.06|2120.66|2122.06|2120.66|2122.06|2120.66|2121.68|2120.28|5
1648482970000|2022-03-28 15:56:10|2121.81|2120.41|2121.93|2120.53|2121.93|2120.53|2121.81|2120.41|5
1648482980000|2022-03-28 15:56:20|2121.81|2120.41|2121.68|2120.28|2121.81|2120.41|2121.68|2120.28|0
1648483000000|2022-03-28 15:56:40|2121.81|2120.41|2121.81|2120.41|2121.81|2120.41|2121.81|2120.41|0
1648483020000|2022-03-28 15:57:00|2121.68|2120.28|2121.68|2120.28|2121.68|2120.28|2121.68|2120.28|0
1648483080000|2022-03-28 15:58:00|2121.56|2120.16|2121.56|2120.16|2121.56|2120.16|2121.56|2120.16|0
1648483090000|2022-03-28 15:58:10|2122.68|2121.28|2122.18|2120.78|2122.68|2121.28|2122.18|2120.78|3
1648483110000|2022-03-28 15:58:30|2121.93|2120.53|2121.93|2120.53|2121.93|2120.53|2121.93|2120.53|0
1648483140000|2022-03-28 15:59:00|2121.81|2120.41|2122.06|2120.66|2122.06|2120.66|2121.81|2120.41|0
1648483150000|2022-03-28 15:59:10|2121.81|2120.41|2121.43|2120.03|2121.81|2120.41|2121.43|2120.03|32
1648483160000|2022-03-28 15:59:20|2121.56|2120.16|2121.56|2120.16|2121.56|2120.16|2121.56|2120.16|0
1648483190000|2022-03-28 15:59:50|2121.31|2119.91|2121.61|2120.11|2121.61|2120.11|2121.31|2119.91|1
1648483200000|2022-03-28 16:00:00|2121.6|2120.1|2121.61|2120.11|2121.61|2120.11|2121.59|2120.09|0
1648483210000|2022-03-28 16:00:10|2121.6|2120.1|2121.59|2120.09|2121.6|2120.1|2121.58|2120.08|0
1648483220000|2022-03-28 16:00:20|2121.58|2120.08|2121.05|2119.55|2121.59|2120.09|2121.05|2119.55|0
1648483230000|2022-03-28 16:00:30|2121.04|2119.54|2121.04|2119.54|2121.05|2119.55|2121.04|2119.54|0
1648483240000|2022-03-28 16:00:40|2121.05|2119.55|2121.05|2119.55|2121.05|2119.55|2121.04|2119.54|0
1648483250000|2022-03-28 16:00:50|2121.06|2119.56|2121.61|2120.11|2121.61|2120.11|2121.05|2119.55|0
1648483260000|2022-03-28 16:01:00|2121.62|2120.12|2122.16|2120.66|2122.17|2120.67|2121.61|2120.11|0
1648483270000|2022-03-28 16:01:10|2122.15|2120.65|2122.17|2120.67|2122.43|2120.93|2122.15|2120.65|0
1648483280000|2022-03-28 16:01:20|2122.16|2120.66|2122.43|2120.93|2122.7|2121.2|2122.16|2120.66|0
1648483290000|2022-03-28 16:01:30|2122.17|2120.67|2123.26|2121.76|2123.26|2121.76|2122.17|2120.67|0
1648483300000|2022-03-28 16:01:40|2123.27|2121.77|2123.27|2121.77|2123.54|2122.04|2123.26|2121.76|0
1648483310000|2022-03-28 16:01:50|2123.28|2121.78|2124.08|2122.58|2124.34|2122.84|2123.28|2121.78|0
1648483320000|2022-03-28 16:02:00|2124.07|2122.57|2124.62|2123.12|2124.62|2123.12|2123.8|2122.3|0
1648483330000|2022-03-28 16:02:10|2124.35|2122.85|2124.35|2122.85|2124.36|2122.86|2124.34|2122.84|0
1648483340000|2022-03-28 16:02:20|2124.36|2122.86|2124.35|2122.85|2124.62|2123.12|2124.34|2122.84|0
1648483350000|2022-03-28 16:02:30|2124.34|2122.84|2124.35|2122.85|2124.35|2122.85|2124.34|2122.84|0
1648483360000|2022-03-28 16:02:40|2124.36|2122.86|2124.63|2123.13|2124.89|2123.39|2124.36|2122.86|0
1648483370000|2022-03-28 16:02:50|2124.37|2122.87|2124.37|2122.87|2124.37|2122.87|2124.36|2122.86|0
1648483380000|2022-03-28 16:03:00|2124.36|2122.86|2124.89|2123.39|2124.9|2123.4|2124.36|2122.86|0
1648483390000|2022-03-28 16:03:10|2124.9|2123.4|2124.89|2123.39|2124.9|2123.4|2124.89|2123.39|0
1648483400000|2022-03-28 16:03:20|2124.88|2123.38|2124.89|2123.39|2124.89|2123.39|2124.88|2123.38|0
1648483410000|2022-03-28 16:03:30|2124.88|2123.38|2124.89|2123.39|2124.89|2123.39|2124.88|2123.38|0
1648483420000|2022-03-28 16:03:40|2125.15|2123.65|2124.88|2123.38|2125.15|2123.65|2124.88|2123.38|0
1648483430000|2022-03-28 16:03:50|2124.89|2123.39|2124.88|2123.38|2124.89|2123.39|2124.88|2123.38|0
1648483440000|2022-03-28 16:04:00|2124.89|2123.39|2124.89|2123.39|2124.89|2123.39|2124.89|2123.39|0
1648483450000|2022-03-28 16:04:10|2124.88|2123.38|2124.87|2123.37|2124.89|2123.39|2124.35|2122.85|0
1648483460000|2022-03-28 16:04:20|2124.88|2123.38|2124.88|2123.38|2124.89|2123.39|2124.88|2123.38|0
1648483470000|2022-03-28 16:04:30|2124.89|2123.39|2125.43|2123.93|2125.43|2123.93|2124.89|2123.39|0
1648483480000|2022-03-28 16:04:40|2125.42|2123.92|2125.43|2123.93|2125.44|2123.94|2125.42|2123.92|0
1648483490000|2022-03-28 16:04:50|2125.44|2123.94|2125.42|2123.92|2125.44|2123.94|2125.42|2123.92|0
1648483500000|2022-03-28 16:05:00|2125.43|2123.93|2125.42|2123.92|2125.43|2123.93|2124.89|2123.39|0
1648483510000|2022-03-28 16:05:10|2125.43|2123.93|2125.43|2123.93|2125.44|2123.94|2125.42|2123.92|0
1648483520000|2022-03-28 16:05:20|2125.44|2123.94|2125.44|2123.94|2125.44|2123.94|2125.43|2123.93|0
1648483530000|2022-03-28 16:05:30|2125.43|2123.93|2124.9|2123.4|2125.44|2123.94|2124.9|2123.4|0
1648483540000|2022-03-28 16:05:40|2124.91|2123.41|2124.91|2123.41|2125.17|2123.67|2124.91|2123.41|0
1648483550000|2022-03-28 16:05:50|2124.9|2123.4|2124.9|2123.4|2124.9|2123.4|2124.89|2123.39|0
1648483560000|2022-03-28 16:06:00|2124.89|2123.39|2124.35|2122.85|2124.9|2123.4|2124.35|2122.85|0
1648483570000|2022-03-28 16:06:10|2124.36|2122.86|2124.89|2123.39|2124.89|2123.39|2124.35|2122.85|0
1648483590000|2022-03-28 16:06:30|2124.88|2123.38|2124.89|2123.39|2124.9|2123.4|2124.88|2123.38|0
1648483600000|2022-03-28 16:06:40|2124.9|2123.4|2124.91|2123.41|2125.18|2123.68|2124.9|2123.4|0
1648483610000|2022-03-28 16:06:50|2124.92|2123.42|2125.44|2123.94|2125.44|2123.94|2124.91|2123.41|0
1648483620000|2022-03-28 16:07:00|2125.45|2123.95|2125.46|2123.96|2125.46|2123.96|2125.45|2123.95|0
1648483630000|2022-03-28 16:07:10|2125.99|2124.49|2125.45|2123.95|2126|2124.5|2125.44|2123.94|0
1648483640000|2022-03-28 16:07:20|2125.44|2123.94|2124.9|2123.4|2125.45|2123.95|2124.9|2123.4|0
1648483650000|2022-03-28 16:07:30|2124.91|2123.41|2124.9|2123.4|2124.91|2123.41|2124.9|2123.4|0
1648483660000|2022-03-28 16:07:40|2124.91|2123.41|2124.9|2123.4|2124.91|2123.41|2124.9|2123.4|0
1648483670000|2022-03-28 16:07:50|2124.37|2122.87|2124.9|2123.4|2124.9|2123.4|2124.37|2122.87|0
1648483680000|2022-03-28 16:08:00|2124.63|2123.13|2124.34|2122.84|2124.63|2123.13|2124.33|2122.83|0
1648483690000|2022-03-28 16:08:10|2124.33|2122.83|2123.81|2122.31|2124.35|2122.85|2123.8|2122.3|0
1648483700000|2022-03-28 16:08:20|2124.34|2122.84|2123.8|2122.3|2124.35|2122.85|2123.8|2122.3|0
1648483710000|2022-03-28 16:08:30|2123.79|2122.29|2123.78|2122.28|2123.79|2122.29|2123.51|2122.01|0
1648483720000|2022-03-28 16:08:40|2123.77|2122.27|2124.32|2122.82|2124.32|2122.82|2123.77|2122.27|0
1648483730000|2022-03-28 16:08:50|2124.33|2122.83|2124.34|2122.84|2124.34|2122.84|2124.33|2122.83|0
1648483740000|2022-03-28 16:09:00|2124.33|2122.83|2123.78|2122.28|2124.33|2122.83|2123.78|2122.28|0
1648483750000|2022-03-28 16:09:10|2123.25|2121.75|2123.26|2121.76|2123.26|2121.76|2123.24|2121.74|0
1648483760000|2022-03-28 16:09:20|2123.79|2122.29|2123.25|2121.75|2123.79|2122.29|2123.24|2121.74|0
1648483770000|2022-03-28 16:09:30|2123.26|2121.76|2123.24|2121.74|2123.27|2121.77|2123.24|2121.74|0
1648483780000|2022-03-28 16:09:40|2123.25|2121.75|2122.99|2121.49|2123.25|2121.75|2122.72|2121.22|0
1648483790000|2022-03-28 16:09:50|2122.72|2121.22|2123.25|2121.75|2123.25|2121.75|2122.72|2121.22|0
1648483800000|2022-03-28 16:10:00|2123.24|2121.74|2123.24|2121.74|2123.25|2121.75|2123.24|2121.74|0
1648483810000|2022-03-28 16:10:10|2123.25|2121.75|2123.24|2121.74|2123.25|2121.75|2123.24|2121.74|0
1648483820000|2022-03-28 16:10:20|2123.25|2121.75|2122.72|2121.22|2123.25|2121.75|2122.71|2121.21|0
1648483830000|2022-03-28 16:10:30|2122.71|2121.21|2122.7|2121.2|2122.71|2121.21|2122.17|2120.67|0
1648483840000|2022-03-28 16:10:40|2123.23|2121.73|2123.22|2121.72|2123.23|2121.73|2123.22|2121.72|0
1648483850000|2022-03-28 16:10:50|2122.96|2121.46|2122.69|2121.19|2122.96|2121.46|2122.68|2121.18|0
1648483860000|2022-03-28 16:11:00|2122.68|2121.18|2122.69|2121.19|2122.69|2121.19|2122.68|2121.18|0
1648483870000|2022-03-28 16:11:10|2122.68|2121.18|2122.68|2121.18|2122.69|2121.19|2122.15|2120.65|0
1648483890000|2022-03-28 16:11:30|2122.41|2120.91|2122.12|2120.62|2122.68|2121.18|2122.12|2120.62|0
1648483900000|2022-03-28 16:11:40|2122.13|2120.63|2121.85|2120.35|2122.66|2121.16|2121.85|2120.35|0
1648483910000|2022-03-28 16:11:50|2121.58|2120.08|2121.58|2120.08|2121.58|2120.08|2121.58|2120.08|0
1648483920000|2022-03-28 16:12:00|2121.57|2120.07|2121.58|2120.08|2121.58|2120.08|2121.56|2120.06|0
1648483930000|2022-03-28 16:12:10|2121.57|2120.07|2120.49|2118.99|2121.58|2120.08|2120.49|2118.99|0
1648483940000|2022-03-28 16:12:20|2120.5|2119|2121.6|2120.1|2121.6|2120.1|2120.5|2119|0
1648483950000|2022-03-28 16:12:30|2122.13|2120.63|2122.15|2120.65|2122.15|2120.65|2122.13|2120.63|0
1648483960000|2022-03-28 16:12:40|2122.14|2120.64|2121.61|2120.11|2122.14|2120.64|2121.6|2120.1|0
1648483970000|2022-03-28 16:12:50|2121.6|2120.1|2121.88|2120.38|2122.15|2120.65|2121.6|2120.1|0
1648483980000|2022-03-28 16:13:00|2121.61|2120.11|2122.21|2120.71|2122.21|2120.71|2121.61|2120.11|0
1648483990000|2022-03-28 16:13:10|2121.94|2120.44|2122.21|2120.71|2122.22|2120.72|2121.94|2120.44|0
1648484000000|2022-03-28 16:13:20|2122.22|2120.72|2121.68|2120.18|2122.22|2120.72|2121.68|2120.18|0
1648484010000|2022-03-28 16:13:30|2122.21|2120.71|2122.22|2120.72|2122.23|2120.73|2122.21|2120.71|0
1648484020000|2022-03-28 16:13:40|2122.21|2120.71|2122.23|2120.73|2122.23|2120.73|2122.21|2120.71|0
1648484030000|2022-03-28 16:13:50|2122.24|2120.74|2122.24|2120.74|2122.5|2121|2122.23|2120.73|0
1648484040000|2022-03-28 16:14:00|2122.77|2121.27|2122.49|2120.99|2122.77|2121.27|2122.22|2120.72|0
1648484050000|2022-03-28 16:14:10|2122.22|2120.72|2122.21|2120.71|2122.22|2120.72|2122.21|2120.71|0
1648484060000|2022-03-28 16:14:20|2122.22|2120.72|2122.21|2120.71|2122.22|2120.72|2122.21|2120.71|0
1648484070000|2022-03-28 16:14:30|2122.22|2120.72|2122.75|2121.25|2122.75|2121.25|2122.22|2120.72|0
1648484080000|2022-03-28 16:14:40|2122.76|2121.26|2122.75|2121.25|2122.76|2121.26|2122.75|2121.25|0
1648484090000|2022-03-28 16:14:50|2122.76|2121.26|2121.7|2120.2|2122.76|2121.26|2121.7|2120.2|0
1648484100000|2022-03-28 16:15:00|2121.69|2120.19|2122.78|2121.28|2122.79|2121.29|2121.68|2120.18|0
1648484110000|2022-03-28 16:15:10|2122.79|2121.29|2122.76|2121.26|2122.79|2121.29|2122.76|2121.26|0
1648484120000|2022-03-28 16:15:20|2122.77|2121.27|2122.79|2121.29|2122.79|2121.29|2122.77|2121.27|0
1648484130000|2022-03-28 16:15:30|2122.8|2121.3|2123.32|2121.82|2123.33|2121.83|2122.8|2121.3|0
1648484140000|2022-03-28 16:15:40|2123.31|2121.81|2122.77|2121.27|2123.31|2121.81|2122.77|2121.27|0
1648484150000|2022-03-28 16:15:50|2122.78|2121.28|2122.77|2121.27|2123.31|2121.81|2122.76|2121.26|0
1648484160000|2022-03-28 16:16:00|2122.76|2121.26|2122.77|2121.27|2122.77|2121.27|2122.76|2121.26|0
1648484170000|2022-03-28 16:16:10|2122.76|2121.26|2122.74|2121.24|2122.77|2121.27|2122.21|2120.71|0
1648484180000|2022-03-28 16:16:20|2122.48|2120.98|2122.19|2120.69|2122.74|2121.24|2122.18|2120.68|0
1648484190000|2022-03-28 16:16:30|2122.2|2120.7|2122.19|2120.69|2122.2|2120.7|2122.18|2120.68|0
1648484200000|2022-03-28 16:16:40|2122.2|2120.7|2122.17|2120.67|2122.72|2121.22|2122.17|2120.67|0
1648484210000|2022-03-28 16:16:50|2121.64|2120.14|2122.17|2120.67|2122.17|2120.67|2121.64|2120.14|0
1648484220000|2022-03-28 16:17:00|2122.19|2120.69|2122.19|2120.69|2122.19|2120.69|2122.17|2120.67|0
1648484230000|2022-03-28 16:17:10|2122.18|2120.68|2121.63|2120.13|2122.18|2120.68|2121.63|2120.13|0
1648484240000|2022-03-28 16:17:20|2121.9|2120.4|2120.53|2119.03|2121.9|2120.4|2120.53|2119.03|0
1648484250000|2022-03-28 16:17:30|2120.54|2119.04|2120.53|2119.03|2120.54|2119.04|2120.53|2119.03|0
1648484260000|2022-03-28 16:17:40|2120.54|2119.04|2121.07|2119.57|2121.08|2119.58|2120.54|2119.04|0
1648484270000|2022-03-28 16:17:50|2121.08|2119.58|2121.09|2119.59|2121.09|2119.59|2121.08|2119.58|0
1648484280000|2022-03-28 16:18:00|2121.1|2119.6|2121.1|2119.6|2121.64|2120.14|2121.1|2119.6|0
1648484290000|2022-03-28 16:18:10|2121.09|2119.59|2121.1|2119.6|2121.11|2119.61|2121.09|2119.59|0
1648484300000|2022-03-28 16:18:20|2121.11|2119.61|2121.63|2120.13|2121.63|2120.13|2121.1|2119.6|0
1648484310000|2022-03-28 16:18:30|2121.62|2120.12|2121.63|2120.13|2121.63|2120.13|2121.09|2119.59|0
1648484320000|2022-03-28 16:18:40|2121.62|2120.12|2121.07|2119.57|2121.62|2120.12|2121.07|2119.57|0
1648484330000|2022-03-28 16:18:50|2121.06|2119.56|2121.07|2119.57|2121.07|2119.57|2121.06|2119.56|0
1648484340000|2022-03-28 16:19:00|2121.06|2119.56|2121.07|2119.57|2121.07|2119.57|2121.06|2119.56|0
1648484350000|2022-03-28 16:19:10|2121.06|2119.56|2121.06|2119.56|2121.07|2119.57|2120.52|2119.02|0
1648484360000|2022-03-28 16:19:20|2121.07|2119.57|2121.08|2119.58|2121.35|2119.85|2121.06|2119.56|0
1648484370000|2022-03-28 16:19:30|2121.09|2119.59|2121.09|2119.59|2121.36|2119.86|2121.09|2119.59|0
1648484380000|2022-03-28 16:19:40|2121.08|2119.58|2121.08|2119.58|2121.09|2119.59|2121.08|2119.58|0
1648484390000|2022-03-28 16:19:50|2121.09|2119.59|2121.09|2119.59|2121.09|2119.59|2121.08|2119.58|0
1648484400000|2022-03-28 16:20:00|2121.1|2119.6|2121.11|2119.61|2121.38|2119.88|2121.09|2119.59|0
1648484410000|2022-03-28 16:20:10|2121.12|2119.62|2121.12|2119.62|2121.65|2120.15|2121.11|2119.61|0
1648484420000|2022-03-28 16:20:20|2121.11|2119.61|2121.11|2119.61|2121.11|2119.61|2121.09|2119.59|0
1648484430000|2022-03-28 16:20:30|2121.1|2119.6|2121.64|2120.14|2121.65|2120.15|2121.1|2119.6|0
1648484440000|2022-03-28 16:20:40|2121.65|2120.15|2121.65|2120.15|2121.65|2120.15|2121.65|2120.15|0
1648484450000|2022-03-28 16:20:50|2121.66|2120.16|2121.66|2120.16|2121.66|2120.16|2121.65|2120.15|0
1648484460000|2022-03-28 16:21:00|2121.67|2120.17|2122.2|2120.7|2122.2|2120.7|2121.66|2120.16|0
1648484470000|2022-03-28 16:21:10|2122.21|2120.71|2122.2|2120.7|2122.21|2120.71|2122.2|2120.7|0
1648484480000|2022-03-28 16:21:20|2122.21|2120.71|2123.31|2121.81|2123.31|2121.81|2122.21|2120.71|0
1648484490000|2022-03-28 16:21:30|2123.3|2121.8|2122.74|2121.24|2123.3|2121.8|2122.21|2120.71|0
1648484500000|2022-03-28 16:21:40|2122.21|2120.71|2122.74|2121.24|2122.75|2121.25|2122.21|2120.71|0
1648484510000|2022-03-28 16:21:50|2122.75|2121.25|2122.74|2121.24|2122.75|2121.25|2122.74|2121.24|0
1648484520000|2022-03-28 16:22:00|2122.75|2121.25|2122.21|2120.71|2122.75|2121.25|2122.2|2120.7|0
1648484530000|2022-03-28 16:22:10|2122.22|2120.72|2122.76|2121.26|2122.76|2121.26|2122.22|2120.72|0
1648484540000|2022-03-28 16:22:20|2122.77|2121.27|2122.77|2121.27|2122.77|2121.27|2122.76|2121.26|0
1648484550000|2022-03-28 16:22:30|2122.76|2121.26|2122.77|2121.27|2122.77|2121.27|2122.76|2121.26|0
1648484560000|2022-03-28 16:22:40|2122.76|2121.26|2123.25|2121.75|2123.25|2121.75|2122.71|2121.21|0
1648484570000|2022-03-28 16:22:50|2123.24|2121.74|2123.24|2121.74|2123.25|2121.75|2123.24|2121.74|0
1648484580000|2022-03-28 16:23:00|2123.25|2121.75|2123.26|2121.76|2123.27|2121.77|2123.25|2121.75|0
1648484590000|2022-03-28 16:23:10|2123.25|2121.75|2123.26|2121.76|2123.26|2121.76|2123.25|2121.75|0
1648484600000|2022-03-28 16:23:20|2123.27|2121.77|2123.27|2121.77|2123.27|2121.77|2123.27|2121.77|0
1648484610000|2022-03-28 16:23:30|2123.26|2121.76|2123.26|2121.76|2123.27|2121.77|2123.26|2121.76|0
1648484620000|2022-03-28 16:23:40|2123.27|2121.77|2123.79|2122.29|2123.79|2122.29|2123.26|2121.76|0
1648484630000|2022-03-28 16:23:50|2123.8|2122.3|2123.79|2122.29|2123.8|2122.3|2123.79|2122.29|0
1648484640000|2022-03-28 16:24:00|2123.8|2122.3|2123.8|2122.3|2123.8|2122.3|2123.25|2121.75|0
1648484650000|2022-03-28 16:24:10|2123.81|2122.31|2123.26|2121.76|2123.81|2122.31|2123.26|2121.76|0
1648484660000|2022-03-28 16:24:20|2123.25|2121.75|2123.25|2121.75|2123.26|2121.76|2123.25|2121.75|0
1648484670000|2022-03-28 16:24:30|2123.26|2121.76|2123.78|2122.28|2123.79|2122.29|2123.26|2121.76|0
1648484680000|2022-03-28 16:24:40|2123.25|2121.75|2123.26|2121.76|2123.27|2121.77|2123.25|2121.75|0
1648484690000|2022-03-28 16:24:50|2123.25|2121.75|2123.27|2121.77|2123.27|2121.77|2123.25|2121.75|0
1648484700000|2022-03-28 16:25:00|2123.26|2121.76|2123.25|2121.75|2123.26|2121.76|2123.25|2121.75|0
1648484710000|2022-03-28 16:25:10|2123.24|2121.74|2123.27|2121.77|2123.27|2121.77|2122.71|2121.21|0
1648484720000|2022-03-28 16:25:20|2123.28|2121.78|2123.28|2121.78|2123.28|2121.78|2123.27|2121.77|0
1648484730000|2022-03-28 16:25:30|2123.29|2121.79|2123.53|2122.03|2123.82|2122.32|2123.27|2121.77|0
1648484740000|2022-03-28 16:25:40|2123.27|2121.77|2123.26|2121.76|2123.81|2122.31|2123.25|2121.75|0
1648484750000|2022-03-28 16:25:50|2123.25|2121.75|2123.76|2122.26|2123.77|2122.27|2123.23|2121.73|0
1648484760000|2022-03-28 16:26:00|2123.77|2122.27|2123.19|2121.69|2123.77|2122.27|2123.19|2121.69|0
1648484770000|2022-03-28 16:26:10|2123.2|2121.7|2123.17|2121.67|2123.2|2121.7|2123.17|2121.67|0
1648484780000|2022-03-28 16:26:20|2123.16|2121.66|2123.16|2121.66|2123.16|2121.66|2122.63|2121.13|0
1648484790000|2022-03-28 16:26:30|2123.17|2121.67|2123.17|2121.67|2123.18|2121.68|2123.16|2121.66|0
1648484800000|2022-03-28 16:26:40|2123.16|2121.66|2123.16|2121.66|2123.16|2121.66|2123.15|2121.65|0
1648484810000|2022-03-28 16:26:50|2123.15|2121.65|2122.6|2121.1|2123.16|2121.66|2122.6|2121.1|0
1648484820000|2022-03-28 16:27:00|2122.59|2121.09|2122.59|2121.09|2122.6|2121.1|2122.59|2121.09|0
1648484830000|2022-03-28 16:27:10|2122.58|2121.08|2122.58|2121.08|2122.59|2121.09|2122.58|2121.08|0
1648484840000|2022-03-28 16:27:20|2122.57|2121.07|2122.57|2121.07|2122.58|2121.08|2122.57|2121.07|0
1648484850000|2022-03-28 16:27:30|2122.58|2121.08|2122.31|2120.81|2122.58|2121.08|2122.04|2120.54|0
1648484860000|2022-03-28 16:27:40|2122.57|2121.07|2122.04|2120.54|2122.58|2121.08|2122.04|2120.54|0
1648484880000|2022-03-28 16:28:00|2122.03|2120.53|2122.02|2120.52|2122.04|2120.54|2121.5|2120|0
1648484890000|2022-03-28 16:28:10|2121.76|2120.26|2122.03|2120.53|2122.04|2120.54|2121.76|2120.26|0
1648484900000|2022-03-28 16:28:20|2122.04|2120.54|2122.03|2120.53|2122.04|2120.54|2122.03|2120.53|0
1648484910000|2022-03-28 16:28:30|2122.04|2120.54|2122.04|2120.54|2122.59|2121.09|2122.03|2120.53|0
1648484920000|2022-03-28 16:28:40|2122.03|2120.53|2122.03|2120.53|2122.04|2120.54|2122.03|2120.53|0
1648484930000|2022-03-28 16:28:50|2122.02|2120.52|2122.03|2120.53|2122.03|2120.53|2122.02|2120.52|0
1648484940000|2022-03-28 16:29:00|2122.02|2120.52|2122.03|2120.53|2122.03|2120.53|2121.49|2119.99|0
1648484950000|2022-03-28 16:29:10|2122.04|2120.54|2122.04|2120.54|2122.04|2120.54|2122.03|2120.53|0
1648484960000|2022-03-28 16:29:20|2122.03|2120.53|2122.04|2120.54|2122.04|2120.54|2122.03|2120.53|0
1648484970000|2022-03-28 16:29:30|2122.03|2120.53|2122.04|2120.54|2122.04|2120.54|2122.03|2120.53|0
1648484980000|2022-03-28 16:29:40|2122.03|2120.53|2122.58|2121.08|2122.58|2121.08|2122.03|2120.53|0
1648484990000|2022-03-28 16:29:50|2122.57|2121.07|2122.58|2121.08|2122.58|2121.08|2122.04|2120.54|0
1648485000000|2022-03-28 16:30:00|2122.05|2120.55|2122.58|2121.08|2122.59|2121.09|2122.03|2120.53|0
1648485010000|2022-03-28 16:30:10|2122.59|2121.09|2122.6|2121.1|2122.6|2121.1|2122.58|2121.08|0
1648485020000|2022-03-28 16:30:20|2122.59|2121.09|2123.16|2121.66|2123.17|2121.67|2122.59|2121.09|0
1648485030000|2022-03-28 16:30:30|2123.17|2121.67|2123.7|2122.2|2123.71|2122.21|2123.16|2121.66|0
1648485040000|2022-03-28 16:30:40|2123.44|2121.94|2123.71|2122.21|2123.71|2122.21|2123.17|2121.67|0
1648485050000|2022-03-28 16:30:50|2123.72|2122.22|2123.71|2122.21|2123.72|2122.22|2123.71|2122.21|0
1648485060000|2022-03-28 16:31:00|2123.72|2122.22|2123.43|2121.93|2123.99|2122.49|2123.43|2121.93|0
1648485070000|2022-03-28 16:31:10|2123.17|2121.67|2123.71|2122.21|2123.72|2122.22|2123.16|2121.66|0
1648485080000|2022-03-28 16:31:20|2123.72|2122.22|2123.71|2122.21|2123.72|2122.22|2123.71|2122.21|0
1648485090000|2022-03-28 16:31:30|2123.72|2122.22|2123.72|2122.22|2123.72|2122.22|2123.71|2122.21|0
1648485100000|2022-03-28 16:31:40|2123.73|2122.23|2123.72|2122.22|2123.99|2122.49|2123.72|2122.22|0
1648485110000|2022-03-28 16:31:50|2123.71|2122.21|2123.71|2122.21|2123.71|2122.21|2123.71|2122.21|0
1648485120000|2022-03-28 16:32:00|2123.44|2121.94|2123.44|2121.94|2123.7|2122.2|2123.17|2121.67|0
1648485130000|2022-03-28 16:32:10|2123.43|2121.93|2123.71|2122.21|2123.72|2122.22|2123.17|2121.67|0
1648485140000|2022-03-28 16:32:20|2123.72|2122.22|2123.7|2122.2|2123.72|2122.22|2123.7|2122.2|0
1648485150000|2022-03-28 16:32:30|2123.71|2122.21|2123.7|2122.2|2123.71|2122.21|2123.7|2122.2|0
1648485160000|2022-03-28 16:32:40|2123.69|2122.19|2123.7|2122.2|2123.7|2122.2|2123.69|2122.19|0
1648485170000|2022-03-28 16:32:50|2123.69|2122.19|2123.13|2121.63|2123.69|2122.19|2123.13|2121.63|0
1648485180000|2022-03-28 16:33:00|2123.12|2121.62|2123.13|2121.63|2123.13|2121.63|2123.11|2121.61|0
1648485190000|2022-03-28 16:33:10|2123.14|2121.64|2123.15|2121.65|2123.42|2121.92|2123.13|2121.63|0
1648485200000|2022-03-28 16:33:20|2123.42|2121.92|2124.25|2122.75|2124.26|2122.76|2123.15|2121.65|0
1648485210000|2022-03-28 16:33:30|2124.24|2122.74|2123.68|2122.18|2124.24|2122.74|2123.42|2121.92|0
1648485220000|2022-03-28 16:33:40|2123.42|2121.92|2123.14|2121.64|2123.42|2121.92|2123.13|2121.63|0
1648485230000|2022-03-28 16:33:50|2123.13|2121.63|2123.13|2121.63|2123.14|2121.64|2123.13|2121.63|0
1648485240000|2022-03-28 16:34:00|2123.14|2121.64|2123.12|2121.62|2123.14|2121.64|2123.12|2121.62|0
1648485250000|2022-03-28 16:34:10|2123.13|2121.63|2123.13|2121.63|2123.13|2121.63|2123.12|2121.62|0
1648485260000|2022-03-28 16:34:20|2123.12|2121.62|2123.12|2121.62|2123.12|2121.62|2123.12|2121.62|0
1648485270000|2022-03-28 16:34:30|2123.13|2121.63|2123.13|2121.63|2123.13|2121.63|2123.12|2121.62|0
1648485280000|2022-03-28 16:34:40|2123.15|2121.65|2123.68|2122.18|2123.68|2122.18|2123.15|2121.65|0
1648485290000|2022-03-28 16:34:50|2123.69|2122.19|2123.7|2122.2|2123.7|2122.2|2123.69|2122.19|0
1648485300000|2022-03-28 16:35:00|2123.71|2122.21|2123.7|2122.2|2124.25|2122.75|2123.7|2122.2|0
1648485310000|2022-03-28 16:35:10|2123.71|2122.21|2123.7|2122.2|2124.25|2122.75|2123.7|2122.2|0
1648485320000|2022-03-28 16:35:20|2123.69|2122.19|2123.72|2122.22|2123.98|2122.48|2123.69|2122.19|0
1648485330000|2022-03-28 16:35:30|2123.71|2122.21|2123.72|2122.22|2124.26|2122.76|2123.71|2122.21|0
1648485340000|2022-03-28 16:35:40|2123.73|2122.23|2123.72|2122.22|2123.99|2122.49|2123.72|2122.22|0
1648485350000|2022-03-28 16:35:50|2123.73|2122.23|2124.27|2122.77|2124.27|2122.77|2123.73|2122.23|0
1648485360000|2022-03-28 16:36:00|2124.28|2122.78|2124.27|2122.77|2124.28|2122.78|2124|2122.5|0
1648485370000|2022-03-28 16:36:10|2124|2122.5|2123.72|2122.22|2124.26|2122.76|2123.72|2122.22|0
1648485380000|2022-03-28 16:36:20|2123.73|2122.23|2123.73|2122.23|2124.27|2122.77|2123.72|2122.22|0
1648485390000|2022-03-28 16:36:30|2123.72|2122.22|2123.71|2122.21|2123.73|2122.23|2123.71|2122.21|0
1648485400000|2022-03-28 16:36:40|2123.72|2122.22|2123.71|2122.21|2123.72|2122.22|2123.44|2121.94|0
1648485410000|2022-03-28 16:36:50|2123.72|2122.22|2122.96|2121.46|2123.72|2122.22|2122.96|2121.46|0
1648485420000|2022-03-28 16:37:00|2122.97|2121.47|2122.96|2121.46|2122.97|2121.47|2122.96|2121.46|0
1648485430000|2022-03-28 16:37:10|2122.97|2121.47|2122.97|2121.47|2122.97|2121.47|2122.96|2121.46|0
1648485440000|2022-03-28 16:37:20|2122.96|2121.46|2122.72|2121.22|2122.97|2121.47|2122.72|2121.22|0
1648485450000|2022-03-28 16:37:30|2122.71|2121.21|2122.72|2121.22|2122.72|2121.22|2122.71|2121.21|0
1648485460000|2022-03-28 16:37:40|2122.73|2121.23|2123.26|2121.76|2123.27|2121.77|2122.73|2121.23|0
1648485470000|2022-03-28 16:37:50|2123.27|2121.77|2122.72|2121.22|2123.27|2121.77|2122.72|2121.22|0
1648485480000|2022-03-28 16:38:00|2122.71|2121.21|2122.71|2121.21|2122.71|2121.21|2122.71|2121.21|0
1648485490000|2022-03-28 16:38:10|2122.72|2121.22|2122.72|2121.22|2122.72|2121.22|2122.72|2121.22|0
1648485500000|2022-03-28 16:38:20|2122.73|2121.23|2123.27|2121.77|2123.27|2121.77|2122.72|2121.22|0
1648485510000|2022-03-28 16:38:30|2123.28|2121.78|2123.81|2122.31|2123.81|2122.31|2123.28|2121.78|0
1648485520000|2022-03-28 16:38:40|2123.28|2121.78|2123.27|2121.77|2123.28|2121.78|2123.27|2121.77|0
1648485530000|2022-03-28 16:38:50|2123.28|2121.78|2123.27|2121.77|2123.28|2121.78|2123.27|2121.77|0
1648485540000|2022-03-28 16:39:00|2123.26|2121.76|2122.73|2121.23|2123.26|2121.76|2122.73|2121.23|0
1648485550000|2022-03-28 16:39:10|2123.26|2121.76|2123.26|2121.76|2123.27|2121.77|2122.73|2121.23|0
1648485560000|2022-03-28 16:39:20|2123.27|2121.77|2123.1|2121.6|2123.27|2121.77|2123.09|2121.59|0
1648485580000|2022-03-28 16:39:40|2123.11|2121.61|2123.64|2122.14|2123.65|2122.15|2123.1|2121.6|0
1648485590000|2022-03-28 16:39:50|2123.65|2122.15|2123.64|2122.14|2123.65|2122.15|2123.64|2122.14|0
1648485600000|2022-03-28 16:40:00|2123.66|2122.16|2123.66|2122.16|2123.67|2122.17|2123.64|2122.14|0
1648485610000|2022-03-28 16:40:10|2123.65|2122.15|2123.64|2122.14|2123.65|2122.15|2123.64|2122.14|0
1648485620000|2022-03-28 16:40:20|2123.65|2122.15|2123.66|2122.16|2123.66|2122.16|2123.64|2122.14|0
1648485630000|2022-03-28 16:40:30|2123.65|2122.15|2123.64|2122.14|2123.65|2122.15|2123.63|2122.13|0
1648485660000|2022-03-28 16:41:00|2123.63|2122.13|2123.64|2122.14|2123.65|2122.15|2123.63|2122.13|0
1648485670000|2022-03-28 16:41:10|2123.63|2122.13|2123.63|2122.13|2123.63|2122.13|2123.63|2122.13|0
1648485680000|2022-03-28 16:41:20|2123.64|2122.14|2123.63|2122.13|2123.64|2122.14|2123.63|2122.13|0
1648485690000|2022-03-28 16:41:30|2123.64|2122.14|2123.63|2122.13|2123.64|2122.14|2123.62|2122.12|0
1648485710000|2022-03-28 16:41:50|2123.64|2122.14|2123.64|2122.14|2123.64|2122.14|2123.64|2122.14|0
1648485720000|2022-03-28 16:42:00|2123.63|2122.13|2123.64|2122.14|2123.91|2122.41|2123.63|2122.13|0
1648485730000|2022-03-28 16:42:10|2123.91|2122.41|2124.18|2122.68|2124.18|2122.68|2123.64|2122.14|0
1648485740000|2022-03-28 16:42:20|2124.19|2122.69|2124.19|2122.69|2124.19|2122.69|2124.18|2122.68|0
1648485750000|2022-03-28 16:42:30|2124.18|2122.68|2124.19|2122.69|2124.19|2122.69|2124.18|2122.68|0
1648485760000|2022-03-28 16:42:40|2124.18|2122.68|2124.2|2122.7|2124.2|2122.7|2124.18|2122.68|0
1648485770000|2022-03-28 16:42:50|2124.19|2122.69|2124.19|2122.69|2124.2|2122.7|2124.19|2122.69|0
1648485780000|2022-03-28 16:43:00|2124.18|2122.68|2124.18|2122.68|2124.18|2122.68|2124.17|2122.67|0
1648485790000|2022-03-28 16:43:10|2124.19|2122.69|2124.18|2122.68|2124.19|2122.69|2124.18|2122.68|0
1648485800000|2022-03-28 16:43:20|2124.17|2122.67|2124.17|2122.67|2124.18|2122.68|2124.17|2122.67|0
1648485810000|2022-03-28 16:43:30|2124.16|2122.66|2124.16|2122.66|2124.16|2122.66|2124.16|2122.66|0
1648485820000|2022-03-28 16:43:40|2124.15|2122.65|2124.16|2122.66|2124.16|2122.66|2124.15|2122.65|0
1648485830000|2022-03-28 16:43:50|2124.17|2122.67|2124.72|2123.22|2124.72|2123.22|2124.17|2122.67|0
1648485840000|2022-03-28 16:44:00|2124.71|2123.21|2124.45|2122.95|2124.73|2123.23|2124.18|2122.68|0
1648485850000|2022-03-28 16:44:10|2124.19|2122.69|2124.2|2122.7|2124.2|2122.7|2124.19|2122.69|0
1648485860000|2022-03-28 16:44:20|2124.19|2122.69|2124.74|2123.24|2124.74|2123.24|2124.18|2122.68|0
1648485870000|2022-03-28 16:44:30|2124.75|2123.25|2124.75|2123.25|2124.75|2123.25|2124.75|2123.25|0
1648485880000|2022-03-28 16:44:40|2124.74|2123.24|2124.73|2123.23|2124.74|2123.24|2124.73|2123.23|0
1648485890000|2022-03-28 16:44:50|2124.72|2123.22|2124.72|2123.22|2124.73|2123.23|2124.72|2123.22|0
1648485900000|2022-03-28 16:45:00|2124.71|2123.21|2124.16|2122.66|2124.72|2123.22|2124.16|2122.66|0
1648485910000|2022-03-28 16:45:10|2124.17|2122.67|2124.71|2123.21|2124.71|2123.21|2124.16|2122.66|0
1648485920000|2022-03-28 16:45:20|2124.7|2123.2|2124.7|2123.2|2124.7|2123.2|2124.69|2123.19|0
1648485930000|2022-03-28 16:45:30|2124.69|2123.19|2124.7|2123.2|2124.7|2123.2|2124.69|2123.19|0
1648485940000|2022-03-28 16:45:40|2124.69|2123.19|2124.7|2123.2|2124.71|2123.21|2124.69|2123.19|0
1648485950000|2022-03-28 16:45:50|2124.17|2122.67|2124.16|2122.66|2124.17|2122.67|2124.16|2122.66|0
1648485960000|2022-03-28 16:46:00|2124.15|2122.65|2124.15|2122.65|2124.16|2122.66|2124.15|2122.65|0
1648485970000|2022-03-28 16:46:10|2124.16|2122.66|2124.15|2122.65|2124.16|2122.66|2124.15|2122.65|0
1648485980000|2022-03-28 16:46:20|2124.16|2122.66|2124.15|2122.65|2124.16|2122.66|2124.15|2122.65|0
1648485990000|2022-03-28 16:46:30|2124.16|2122.66|2124.71|2123.21|2124.71|2123.21|2124.16|2122.66|0
1648486000000|2022-03-28 16:46:40|2124.7|2123.2|2124.7|2123.2|2124.71|2123.21|2124.7|2123.2|0
1648486010000|2022-03-28 16:46:50|2124.69|2123.19|2124.15|2122.65|2124.69|2123.19|2124.15|2122.65|0
1648486020000|2022-03-28 16:47:00|2124.14|2122.64|2124.14|2122.64|2124.15|2122.65|2124.14|2122.64|0
1648486030000|2022-03-28 16:47:10|2124.13|2122.63|2124.13|2122.63|2124.14|2122.64|2124.13|2122.63|0
1648486040000|2022-03-28 16:47:20|2124.14|2122.64|2124.14|2122.64|2124.14|2122.64|2124.14|2122.64|0
1648486050000|2022-03-28 16:47:30|2124.13|2122.63|2124.69|2123.19|2124.69|2123.19|2124.13|2122.63|0
1648486060000|2022-03-28 16:47:40|2124.16|2122.66|2124.14|2122.64|2124.16|2122.66|2124.14|2122.64|0
1648486070000|2022-03-28 16:47:50|2124.15|2122.65|2124.14|2122.64|2124.15|2122.65|2124.13|2122.63|0
1648486080000|2022-03-28 16:48:00|2124.15|2122.65|2125.22|2123.72|2125.22|2123.72|2124.15|2122.65|0
1648486090000|2022-03-28 16:48:10|2125.21|2123.71|2124.67|2123.17|2125.21|2123.71|2124.67|2123.17|0
1648486110000|2022-03-28 16:48:30|2124.4|2122.9|2124.67|2123.17|2124.67|2123.17|2124.14|2122.64|0
1648486120000|2022-03-28 16:48:40|2124.68|2123.18|2124.69|2123.19|2124.69|2123.19|2124.67|2123.17|0
1648486130000|2022-03-28 16:48:50|2125.22|2123.72|2125.22|2123.72|2125.22|2123.72|2125.21|2123.71|0
1648486140000|2022-03-28 16:49:00|2125.23|2123.73|2125.24|2123.74|2125.24|2123.74|2125.22|2123.72|0
1648486150000|2022-03-28 16:49:10|2125.23|2123.73|2125.23|2123.73|2125.24|2123.74|2125.23|2123.73|0
1648486160000|2022-03-28 16:49:20|2125.24|2123.74|2125.78|2124.28|2125.78|2124.28|2125.24|2123.74|0
1648486170000|2022-03-28 16:49:30|2125.51|2124.01|2125.78|2124.28|2125.78|2124.28|2125.24|2123.74|0
1648486180000|2022-03-28 16:49:40|2125.77|2124.27|2125.24|2123.74|2125.78|2124.28|2125.24|2123.74|0
1648486190000|2022-03-28 16:49:50|2125.25|2123.75|2125.24|2123.74|2125.78|2124.28|2125.24|2123.74|0
1648486200000|2022-03-28 16:50:00|2125.23|2123.73|2125.25|2123.75|2125.25|2123.75|2125.22|2123.72|0
1648486210000|2022-03-28 16:50:10|2125.24|2123.74|2125.26|2123.76|2125.8|2124.3|2125.24|2123.74|0
1648486220000|2022-03-28 16:50:20|2125.27|2123.77|2125.26|2123.76|2125.27|2123.77|2125.25|2123.75|0
1648486230000|2022-03-28 16:50:30|2125.27|2123.77|2125.53|2124.03|2125.8|2124.3|2125.27|2123.77|0
1648486240000|2022-03-28 16:50:40|2125.26|2123.76|2125.26|2123.76|2125.52|2124.02|2125.25|2123.75|0
1648486250000|2022-03-28 16:50:50|2125.52|2124.02|2125.79|2124.29|2125.79|2124.29|2125.52|2124.02|0
1648486260000|2022-03-28 16:51:00|2125.8|2124.3|2125.8|2124.3|2125.81|2124.31|2125.8|2124.3|0
1648486290000|2022-03-28 16:51:30|2125.81|2124.31|2126.34|2124.84|2126.34|2124.84|2125.81|2124.31|0
1648486300000|2022-03-28 16:51:40|2125.81|2124.31|2126.34|2124.84|2126.34|2124.84|2125.8|2124.3|0
1648486310000|2022-03-28 16:51:50|2126.32|2124.82|2125.79|2124.29|2126.32|2124.82|2125.79|2124.29|0
1648486320000|2022-03-28 16:52:00|2125.8|2124.3|2126.33|2124.83|2126.33|2124.83|2125.8|2124.3|0
1648486330000|2022-03-28 16:52:10|2126.32|2124.82|2125.79|2124.29|2126.32|2124.82|2125.79|2124.29|0
1648486340000|2022-03-28 16:52:20|2125.8|2124.3|2126.33|2124.83|2126.33|2124.83|2125.79|2124.29|0
1648486350000|2022-03-28 16:52:30|2126.34|2124.84|2126.34|2124.84|2126.34|2124.84|2126.34|2124.84|0
1648486360000|2022-03-28 16:52:40|2126.33|2124.83|2126.33|2124.83|2126.34|2124.84|2126.33|2124.83|0
1648486370000|2022-03-28 16:52:50|2126.34|2124.84|2126.34|2124.84|2126.34|2124.84|2126.33|2124.83|0
1648486380000|2022-03-28 16:53:00|2126.33|2124.83|2126.34|2124.84|2126.34|2124.84|2126.33|2124.83|0
1648486390000|2022-03-28 16:53:10|2126.33|2124.83|2126.34|2124.84|2126.34|2124.84|2126.33|2124.83|0
1648486410000|2022-03-28 16:53:30|2126.35|2124.85|2126.35|2124.85|2126.35|2124.85|2126.34|2124.84|0
1648486420000|2022-03-28 16:53:40|2126.36|2124.86|2126.33|2124.83|2126.36|2124.86|2126.33|2124.83|0
1648486440000|2022-03-28 16:54:00|2125.8|2124.3|2126.34|2124.84|2126.34|2124.84|2125.8|2124.3|0
1648486450000|2022-03-28 16:54:10|2126.33|2124.83|2126.33|2124.83|2126.34|2124.84|2126.33|2124.83|0
1648486460000|2022-03-28 16:54:20|2126.34|2124.84|2126.33|2124.83|2126.34|2124.84|2126.33|2124.83|0
1648486470000|2022-03-28 16:54:30|2126.34|2124.84|2126.87|2125.37|2126.88|2125.38|2126.33|2124.83|0
1648486490000|2022-03-28 16:54:50|2126.88|2125.38|2126.88|2125.38|2126.88|2125.38|2126.87|2125.37|0
1648486500000|2022-03-28 16:55:00|2126.89|2125.39|2127.44|2125.94|2127.45|2125.95|2126.89|2125.39|0
1648486510000|2022-03-28 16:55:10|2127.43|2125.93|2126.89|2125.39|2127.44|2125.94|2126.88|2125.38|0
1648486520000|2022-03-28 16:55:20|2127.15|2125.65|2126.89|2125.39|2127.16|2125.66|2126.88|2125.38|0
1648486530000|2022-03-28 16:55:30|2126.9|2125.4|2127.43|2125.93|2127.43|2125.93|2126.9|2125.4|0
1648486540000|2022-03-28 16:55:40|2127.42|2125.92|2127.42|2125.92|2127.43|2125.93|2127.42|2125.92|0
1648486550000|2022-03-28 16:55:50|2126.89|2125.39|2127.15|2125.65|2127.43|2125.93|2126.89|2125.39|0
1648486560000|2022-03-28 16:56:00|2127.42|2125.92|2127.42|2125.92|2127.42|2125.92|2127.42|2125.92|0
1648486570000|2022-03-28 16:56:10|2127.41|2125.91|2126.89|2125.39|2127.42|2125.92|2126.88|2125.38|0
1648486580000|2022-03-28 16:56:20|2127.42|2125.92|2127.41|2125.91|2127.42|2125.92|2127.41|2125.91|0
1648486590000|2022-03-28 16:56:30|2126.88|2125.38|2126.88|2125.38|2126.88|2125.38|2126.87|2125.37|0
1648486600000|2022-03-28 16:56:40|2126.87|2125.37|2126.88|2125.38|2126.88|2125.38|2126.87|2125.37|0
1648486610000|2022-03-28 16:56:50|2126.89|2125.39|2126.88|2125.38|2127.42|2125.92|2126.88|2125.38|0
1648486620000|2022-03-28 16:57:00|2126.89|2125.39|2126.89|2125.39|2126.9|2125.4|2126.88|2125.38|0
1648486630000|2022-03-28 16:57:10|2126.9|2125.4|2126.89|2125.39|2127.17|2125.67|2126.89|2125.39|0
1648486640000|2022-03-28 16:57:20|2127.42|2125.92|2126.88|2125.38|2127.42|2125.92|2126.88|2125.38|0
1648486660000|2022-03-28 16:57:40|2126.89|2125.39|2127.43|2125.93|2127.44|2125.94|2126.89|2125.39|0
1648486670000|2022-03-28 16:57:50|2127.44|2125.94|2127.43|2125.93|2127.44|2125.94|2127.43|2125.93|0
1648486680000|2022-03-28 16:58:00|2127.17|2125.67|2127.44|2125.94|2127.44|2125.94|2127.17|2125.67|0
1648486690000|2022-03-28 16:58:10|2127.43|2125.93|2126.9|2125.4|2127.44|2125.94|2126.9|2125.4|0
1648486700000|2022-03-28 16:58:20|2126.91|2125.41|2126.9|2125.4|2126.91|2125.41|2126.9|2125.4|0
1648486710000|2022-03-28 16:58:30|2126.89|2125.39|2126.89|2125.39|2126.89|2125.39|2126.89|2125.39|0
1648486720000|2022-03-28 16:58:40|2126.88|2125.38|2126.88|2125.38|2126.89|2125.39|2126.88|2125.38|0
1648486730000|2022-03-28 16:58:50|2126.89|2125.39|2126.9|2125.4|2126.9|2125.4|2126.89|2125.39|0
1648486740000|2022-03-28 16:59:00|2126.89|2125.39|2126.89|2125.39|2126.9|2125.4|2126.89|2125.39|0
1648486750000|2022-03-28 16:59:10|2126.9|2125.4|2126.9|2125.4|2126.9|2125.4|2126.9|2125.4|0
1648486760000|2022-03-28 16:59:20|2126.89|2125.39|2126.89|2125.39|2126.89|2125.39|2126.89|2125.39|0
1648486770000|2022-03-28 16:59:30|2126.9|2125.4|2127.42|2125.92|2127.42|2125.92|2126.89|2125.39|0
1648486780000|2022-03-28 16:59:40|2127.43|2125.93|2127.43|2125.93|2127.43|2125.93|2127.43|2125.93|0
1648486790000|2022-03-28 16:59:50|2127.42|2125.92|2127.42|2125.92|2127.43|2125.93|2127.42|2125.92|0
1648486800000|2022-03-28 17:00:00|2127.43|2125.93|2127.43|2125.93|2127.44|2125.94|2127.42|2125.92|0
1648486810000|2022-03-28 17:00:10|2127.44|2125.94|2127.45|2125.95|2127.45|2125.95|2127.44|2125.94|0
1648486820000|2022-03-28 17:00:20|2127.44|2125.94|2127.45|2125.95|2127.45|2125.95|2127.44|2125.94|0
1648486830000|2022-03-28 17:00:30|2127.44|2125.94|2127.99|2126.49|2127.99|2126.49|2127.44|2125.94|0
1648486840000|2022-03-28 17:00:40|2128|2126.5|2127.99|2126.49|2128.01|2126.51|2127.99|2126.49|0
1648486850000|2022-03-28 17:00:50|2127.98|2126.48|2127.98|2126.48|2127.98|2126.48|2127.98|2126.48|0
1648486860000|2022-03-28 17:01:00|2127.99|2126.49|2128|2126.5|2128|2126.5|2127.99|2126.49|0
1648486870000|2022-03-28 17:01:10|2127.99|2126.49|2127.99|2126.49|2128|2126.5|2127.99|2126.49|0
1648486900000|2022-03-28 17:01:40|2127.98|2126.48|2127.45|2125.95|2127.98|2126.48|2127.45|2125.95|0
1648486910000|2022-03-28 17:01:50|2127.44|2125.94|2127.45|2125.95|2127.45|2125.95|2127.44|2125.94|0
1648486920000|2022-03-28 17:02:00|2127.44|2125.94|2127.46|2125.96|2127.98|2126.48|2127.44|2125.94|0
1648486930000|2022-03-28 17:02:10|2127.99|2126.49|2127.99|2126.49|2128|2126.5|2127.99|2126.49|0
1648486940000|2022-03-28 17:02:20|2128|2126.5|2127.99|2126.49|2128|2126.5|2127.99|2126.49|0
1648486950000|2022-03-28 17:02:30|2128|2126.5|2128.25|2126.75|2128.25|2126.75|2127.99|2126.49|0
1648486960000|2022-03-28 17:02:40|2127.99|2126.49|2127.99|2126.49|2127.99|2126.49|2127.98|2126.48|0
1648486970000|2022-03-28 17:02:50|2127.98|2126.48|2127.99|2126.49|2127.99|2126.49|2127.98|2126.48|0
1648486980000|2022-03-28 17:03:00|2127.98|2126.48|2127.98|2126.48|2127.99|2126.49|2127.97|2126.47|0
1648486990000|2022-03-28 17:03:10|2127.99|2126.49|2127.99|2126.49|2127.99|2126.49|2127.98|2126.48|0
1648487010000|2022-03-28 17:03:30|2127.98|2126.48|2127.97|2126.47|2127.99|2126.49|2127.97|2126.47|0
1648487020000|2022-03-28 17:03:40|2127.98|2126.48|2127.97|2126.47|2127.98|2126.48|2127.97|2126.47|0
1648487030000|2022-03-28 17:03:50|2127.44|2125.94|2127.44|2125.94|2127.45|2125.95|2127.44|2125.94|0
1648487040000|2022-03-28 17:04:00|2127.43|2125.93|2127.43|2125.93|2127.43|2125.93|2127.42|2125.92|0
1648487050000|2022-03-28 17:04:10|2127.42|2125.92|2127.42|2125.92|2127.43|2125.93|2127.42|2125.92|0
1648487060000|2022-03-28 17:04:20|2127.43|2125.93|2127.43|2125.93|2127.44|2125.94|2127.43|2125.93|0
1648487080000|2022-03-28 17:04:40|2127.45|2125.95|2127.45|2125.95|2127.45|2125.95|2127.45|2125.95|0
1648487110000|2022-03-28 17:05:10|2127.43|2125.93|2127.45|2125.95|2127.45|2125.95|2127.43|2125.93|0
1648487120000|2022-03-28 17:05:20|2127.46|2125.96|2127.46|2125.96|2127.46|2125.96|2127.45|2125.95|0
1648487130000|2022-03-28 17:05:30|2127.47|2125.97|2128|2126.5|2128.01|2126.51|2127.47|2125.97|0
1648487140000|2022-03-28 17:05:40|2128.01|2126.51|2128|2126.5|2128.01|2126.51|2128|2126.5|0
1648487150000|2022-03-28 17:05:50|2127.99|2126.49|2127.99|2126.49|2128|2126.5|2127.73|2126.23|0
1648487160000|2022-03-28 17:06:00|2128|2126.5|2126.87|2125.37|2128|2126.5|2126.87|2125.37|0
1648487170000|2022-03-28 17:06:10|2126.88|2125.38|2126.88|2125.38|2127.42|2125.92|2126.88|2125.38|0
1648487180000|2022-03-28 17:06:20|2126.87|2125.37|2126.87|2125.37|2126.87|2125.37|2126.87|2125.37|0
1648487190000|2022-03-28 17:06:30|2126.86|2125.36|2127.41|2125.91|2127.41|2125.91|2126.86|2125.36|0
1648487200000|2022-03-28 17:06:40|2127.42|2125.92|2127.42|2125.92|2127.42|2125.92|2127.41|2125.91|0
1648487210000|2022-03-28 17:06:50|2127.41|2125.91|2127.42|2125.92|2127.42|2125.92|2127.41|2125.91|0
1648487220000|2022-03-28 17:07:00|2127.69|2126.19|2127.44|2125.94|2127.96|2126.46|2127.42|2125.92|0
1648487230000|2022-03-28 17:07:10|2127.97|2126.47|2127.99|2126.49|2127.99|2126.49|2127.44|2125.94|0
1648487240000|2022-03-28 17:07:20|2127.98|2126.48|2127.45|2125.95|2127.98|2126.48|2127.45|2125.95|0
1648487250000|2022-03-28 17:07:30|2127.44|2125.94|2127.44|2125.94|2127.45|2125.95|2127.44|2125.94|0
1648487260000|2022-03-28 17:07:40|2127.43|2125.93|2127.43|2125.93|2127.44|2125.94|2127.43|2125.93|0
1648487270000|2022-03-28 17:07:50|2127.44|2125.94|2126.89|2125.39|2127.44|2125.94|2126.89|2125.39|0
1648487280000|2022-03-28 17:08:00|2126.88|2125.38|2126.89|2125.39|2126.89|2125.39|2126.88|2125.38|0
1648487290000|2022-03-28 17:08:10|2126.88|2125.38|2126.88|2125.38|2126.88|2125.38|2126.88|2125.38|0
1648487300000|2022-03-28 17:08:20|2126.87|2125.37|2126.87|2125.37|2126.88|2125.38|2126.87|2125.37|0
1648487310000|2022-03-28 17:08:30|2126.88|2125.38|2126.87|2125.37|2126.88|2125.38|2126.6|2125.1|0
1648487320000|2022-03-28 17:08:40|2126.88|2125.38|2126.88|2125.38|2126.88|2125.38|2126.34|2124.84|0
1648487330000|2022-03-28 17:08:50|2126.87|2125.37|2126.34|2124.84|2126.88|2125.38|2126.33|2124.83|0
1648487340000|2022-03-28 17:09:00|2126.33|2124.83|2126.33|2124.83|2126.33|2124.83|2126.33|2124.83|0
1648487350000|2022-03-28 17:09:10|2126.34|2124.84|2126.34|2124.84|2126.34|2124.84|2126.33|2124.83|0
1648487360000|2022-03-28 17:09:20|2126.35|2124.85|2126.88|2125.38|2126.88|2125.38|2126.35|2124.85|0
1648487370000|2022-03-28 17:09:30|2126.35|2124.85|2126.34|2124.84|2126.35|2124.85|2126.34|2124.84|0
1648487390000|2022-03-28 17:09:50|2126.33|2124.83|2126.34|2124.84|2126.34|2124.84|2126.33|2124.83|0
1648487400000|2022-03-28 17:10:00|2126.33|2124.83|2126.33|2124.83|2126.34|2124.84|2125.8|2124.3|0
1648487410000|2022-03-28 17:10:10|2126.07|2124.57|2126.33|2124.83|2126.34|2124.84|2125.8|2124.3|0
1648487420000|2022-03-28 17:10:20|2126.34|2124.84|2126.34|2124.84|2126.34|2124.84|2126.33|2124.83|0
1648487430000|2022-03-28 17:10:30|2126.35|2124.85|2126.35|2124.85|2126.36|2124.86|2126.35|2124.85|0
1648487440000|2022-03-28 17:10:40|2126.36|2124.86|2126.89|2125.39|2126.89|2125.39|2126.36|2124.86|0
1648487450000|2022-03-28 17:10:50|2126.63|2125.13|2126.89|2125.39|2126.89|2125.39|2126.63|2125.13|0
1648487460000|2022-03-28 17:11:00|2126.9|2125.4|2126.91|2125.41|2126.91|2125.41|2126.9|2125.4|0
1648487470000|2022-03-28 17:11:10|2126.92|2125.42|2126.91|2125.41|2126.92|2125.42|2126.91|2125.41|0
1648487480000|2022-03-28 17:11:20|2126.92|2125.42|2126.92|2125.42|2126.92|2125.42|2126.91|2125.41|0
1648487490000|2022-03-28 17:11:30|2126.91|2125.41|2126.91|2125.41|2126.92|2125.42|2126.9|2125.4|0
1648487510000|2022-03-28 17:11:50|2126.92|2125.42|2126.91|2125.41|2127.18|2125.68|2126.91|2125.41|0
1648487520000|2022-03-28 17:12:00|2126.92|2125.42|2126.92|2125.42|2126.92|2125.42|2126.92|2125.42|0
1648487540000|2022-03-28 17:12:20|2126.91|2125.41|2126.37|2124.87|2126.91|2125.41|2125.84|2124.34|0
1648487550000|2022-03-28 17:12:30|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|2126.37|2124.87|0
1648487560000|2022-03-28 17:12:40|2126.37|2124.87|2126.36|2124.86|2126.37|2124.87|2125.83|2124.33|0
1648487570000|2022-03-28 17:12:50|2126.1|2124.6|2126.37|2124.87|2126.37|2124.87|2126.1|2124.6|0
1648487580000|2022-03-28 17:13:00|2126.36|2124.86|2125.82|2124.32|2126.36|2124.86|2125.82|2124.32|0
1648487590000|2022-03-28 17:13:10|2125.81|2124.31|2125.82|2124.32|2125.83|2124.33|2125.81|2124.31|0
1648487610000|2022-03-28 17:13:30|2125.81|2124.31|2125.82|2124.32|2125.82|2124.32|2125.28|2123.78|0
1648487620000|2022-03-28 17:13:40|2125.81|2124.31|2125.82|2124.32|2125.82|2124.32|2125.55|2124.05|0
1648487630000|2022-03-28 17:13:50|2125.83|2124.33|2125.83|2124.33|2125.83|2124.33|2125.83|2124.33|0
1648487640000|2022-03-28 17:14:00|2125.82|2124.32|2125.83|2124.33|2125.83|2124.33|2125.82|2124.32|0
1648487650000|2022-03-28 17:14:10|2125.82|2124.32|2125.83|2124.33|2125.83|2124.33|2125.82|2124.32|0
1648487660000|2022-03-28 17:14:20|2125.82|2124.32|2125.83|2124.33|2125.83|2124.33|2125.29|2123.79|0
1648487680000|2022-03-28 17:14:40|2125.56|2124.06|2125.83|2124.33|2125.83|2124.33|2125.56|2124.06|0
1648487690000|2022-03-28 17:14:50|2125.84|2124.34|2125.85|2124.35|2125.85|2124.35|2125.84|2124.34|0
1648487700000|2022-03-28 17:15:00|2125.86|2124.36|2125.86|2124.36|2125.86|2124.36|2125.85|2124.35|0
1648487710000|2022-03-28 17:15:10|2125.85|2124.35|2125.85|2124.35|2125.85|2124.35|2125.85|2124.35|0
1648487720000|2022-03-28 17:15:20|2126.38|2124.88|2126.65|2125.15|2126.92|2125.42|2126.38|2124.88|0
1648487730000|2022-03-28 17:15:30|2126.92|2125.42|2126.92|2125.42|2126.92|2125.42|2126.92|2125.42|0
1648487740000|2022-03-28 17:15:40|2126.93|2125.43|2126.92|2125.42|2126.93|2125.43|2126.92|2125.42|0
1648487750000|2022-03-28 17:15:50|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|2126.92|2125.42|0
1648487760000|2022-03-28 17:16:00|2126.94|2125.44|2126.94|2125.44|2127.2|2125.7|2126.94|2125.44|0
1648487790000|2022-03-28 17:16:30|2126.93|2125.43|2126.41|2124.91|2126.93|2125.43|2126.4|2124.9|0
1648487800000|2022-03-28 17:16:40|2126.4|2124.9|2126.39|2124.89|2126.4|2124.9|2126.39|2124.89|0
1648487810000|2022-03-28 17:16:50|2126.38|2124.88|2126.39|2124.89|2126.39|2124.89|2126.38|2124.88|0
1648487830000|2022-03-28 17:17:10|2126.4|2124.9|2126.93|2125.43|2126.93|2125.43|2126.4|2124.9|0
1648487840000|2022-03-28 17:17:20|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|2126.93|2125.43|0
1648487850000|2022-03-28 17:17:30|2127.21|2125.71|2127.47|2125.97|2127.47|2125.97|2127.2|2125.7|0
1648487860000|2022-03-28 17:17:40|2127.46|2125.96|2127.47|2125.97|2127.47|2125.97|2127.46|2125.96|0
1648487870000|2022-03-28 17:17:50|2127.48|2125.98|2127.47|2125.97|2127.48|2125.98|2127.47|2125.97|0
1648487880000|2022-03-28 17:18:00|2127.46|2125.96|2126.93|2125.43|2127.47|2125.97|2126.93|2125.43|0
1648487890000|2022-03-28 17:18:10|2126.92|2125.42|2126.92|2125.42|2126.93|2125.43|2126.92|2125.42|0
1648487900000|2022-03-28 17:18:20|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|2126.92|2125.42|0
1648487910000|2022-03-28 17:18:30|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|0
1648487920000|2022-03-28 17:18:40|2126.93|2125.43|2126.93|2125.43|2126.94|2125.44|2126.93|2125.43|0
1648487930000|2022-03-28 17:18:50|2126.94|2125.44|2126.93|2125.43|2126.94|2125.44|2126.93|2125.43|0
1648487940000|2022-03-28 17:19:00|2126.66|2125.16|2126.38|2124.88|2126.93|2125.43|2126.38|2124.88|0
1648487950000|2022-03-28 17:19:10|2126.39|2124.89|2126.38|2124.88|2126.39|2124.89|2126.38|2124.88|0
1648487960000|2022-03-28 17:19:20|2126.12|2124.62|2126.92|2125.42|2126.92|2125.42|2126.11|2124.61|0
1648487970000|2022-03-28 17:19:30|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|0
1648487980000|2022-03-28 17:19:40|2126.92|2125.42|2126.93|2125.43|2126.93|2125.43|2126.92|2125.42|0
1648488000000|2022-03-28 17:20:00|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|2126.93|2125.43|0
1648488010000|2022-03-28 17:20:10|2126.93|2125.43|2126.93|2125.43|2126.94|2125.44|2126.93|2125.43|0
1648488020000|2022-03-28 17:20:20|2126.4|2124.9|2126.93|2125.43|2126.93|2125.43|2126.4|2124.9|0
1648488030000|2022-03-28 17:20:30|2126.94|2125.44|2126.93|2125.43|2126.94|2125.44|2126.93|2125.43|0
1648488040000|2022-03-28 17:20:40|2126.4|2124.9|2126.39|2124.89|2126.4|2124.9|2126.39|2124.89|0
1648488050000|2022-03-28 17:20:50|2126.92|2125.42|2126.39|2124.89|2126.92|2125.42|2126.39|2124.89|0
1648488060000|2022-03-28 17:21:00|2126.92|2125.42|2126.93|2125.43|2126.94|2125.44|2126.92|2125.42|0
1648488070000|2022-03-28 17:21:10|2126.94|2125.44|2126.39|2124.89|2126.94|2125.44|2126.39|2124.89|0
1648488080000|2022-03-28 17:21:20|2126.92|2125.42|2126.93|2125.43|2126.93|2125.43|2126.92|2125.42|0
1648488100000|2022-03-28 17:21:40|2126.94|2125.44|2126.95|2125.45|2126.95|2125.45|2126.94|2125.44|0
1648488110000|2022-03-28 17:21:50|2126.96|2125.46|2127.51|2126.01|2127.51|2126.01|2126.96|2125.46|0
1648488120000|2022-03-28 17:22:00|2128.04|2126.54|2128.04|2126.54|2128.05|2126.55|2128.04|2126.54|0
1648488130000|2022-03-28 17:22:10|2128.05|2126.55|2128.04|2126.54|2128.05|2126.55|2128.04|2126.54|0
1648488140000|2022-03-28 17:22:20|2128.03|2126.53|2127.49|2125.99|2128.03|2126.53|2127.49|2125.99|0
1648488150000|2022-03-28 17:22:30|2127.48|2125.98|2127.48|2125.98|2127.49|2125.99|2127.48|2125.98|0
1648488160000|2022-03-28 17:22:40|2126.95|2125.45|2127.48|2125.98|2127.48|2125.98|2126.94|2125.44|0
1648488170000|2022-03-28 17:22:50|2127.49|2125.99|2127.5|2126|2127.5|2126|2127.48|2125.98|0
1648488180000|2022-03-28 17:23:00|2127.49|2125.99|2127.49|2125.99|2127.49|2125.99|2127.49|2125.99|0
1648488190000|2022-03-28 17:23:10|2127.48|2125.98|2126.96|2125.46|2127.48|2125.98|2126.96|2125.46|0
1648488200000|2022-03-28 17:23:20|2126.95|2125.45|2126.95|2125.45|2126.96|2125.46|2126.95|2125.45|0
1648488210000|2022-03-28 17:23:30|2126.96|2125.46|2127.5|2126|2127.5|2126|2126.96|2125.46|0
1648488220000|2022-03-28 17:23:40|2127.51|2126.01|2127.5|2126|2127.51|2126.01|2127.5|2126|0
1648488230000|2022-03-28 17:23:50|2128.03|2126.53|2128.04|2126.54|2128.04|2126.54|2128.03|2126.53|0
1648488240000|2022-03-28 17:24:00|2128.03|2126.53|2128.04|2126.54|2128.04|2126.54|2128.03|2126.53|0
1648488250000|2022-03-28 17:24:10|2128.05|2126.55|2128.58|2127.08|2128.59|2127.09|2128.05|2126.55|0
1648488260000|2022-03-28 17:24:20|2128.59|2127.09|2129.14|2127.64|2129.15|2127.65|2128.59|2127.09|0
1648488270000|2022-03-28 17:24:30|2129.13|2127.63|2128.59|2127.09|2129.13|2127.63|2128.59|2127.09|0
1648488280000|2022-03-28 17:24:40|2128.6|2127.1|2128.6|2127.1|2128.6|2127.1|2128.59|2127.09|0
1648488290000|2022-03-28 17:24:50|2128.61|2127.11|2129.14|2127.64|2129.14|2127.64|2128.61|2127.11|0
1648488300000|2022-03-28 17:25:00|2129.15|2127.65|2128.61|2127.11|2129.15|2127.65|2128.59|2127.09|0
1648488310000|2022-03-28 17:25:10|2128.62|2127.12|2129.15|2127.65|2129.15|2127.65|2128.62|2127.12|0
1648488320000|2022-03-28 17:25:20|2129.16|2127.66|2129.15|2127.65|2129.16|2127.66|2129.15|2127.65|0
1648488330000|2022-03-28 17:25:30|2129.16|2127.66|2129.16|2127.66|2129.7|2128.2|2129.15|2127.65|0
1648488340000|2022-03-28 17:25:40|2129.15|2127.65|2129.14|2127.64|2129.15|2127.65|2129.14|2127.64|0
1648488350000|2022-03-28 17:25:50|2129.15|2127.65|2129.14|2127.64|2129.15|2127.65|2128.88|2127.38|0
1648488360000|2022-03-28 17:26:00|2129.15|2127.65|2129.14|2127.64|2129.15|2127.65|2129.14|2127.64|0
1648488370000|2022-03-28 17:26:10|2129.13|2127.63|2128.6|2127.1|2129.14|2127.64|2128.59|2127.09|0
1648488380000|2022-03-28 17:26:20|2128.59|2127.09|2128.59|2127.09|2128.59|2127.09|2128.59|2127.09|0
1648488390000|2022-03-28 17:26:30|2128.6|2127.1|2129.13|2127.63|2129.13|2127.63|2128.6|2127.1|0
1648488400000|2022-03-28 17:26:40|2129.12|2127.62|2128.6|2127.1|2129.12|2127.62|2128.6|2127.1|0
1648488410000|2022-03-28 17:26:50|2128.59|2127.09|2128.6|2127.1|2128.6|2127.1|2128.59|2127.09|0
1648488420000|2022-03-28 17:27:00|2128.61|2127.11|2129.15|2127.65|2129.15|2127.65|2128.61|2127.11|0
1648488430000|2022-03-28 17:27:10|2129.14|2127.64|2129.15|2127.65|2129.15|2127.65|2129.14|2127.64|0
1648488440000|2022-03-28 17:27:20|2129.14|2127.64|2129.14|2127.64|2129.15|2127.65|2129.14|2127.64|0
1648488450000|2022-03-28 17:27:30|2129.15|2127.65|2131.89|2130.39|2131.89|2130.39|2129.14|2127.64|0
1648488460000|2022-03-28 17:27:40|2131.9|2130.4|2130.83|2129.33|2131.9|2130.4|2130.83|2129.33|0
1648488470000|2022-03-28 17:27:50|2130.84|2129.34|2130.28|2128.78|2130.84|2129.34|2129.75|2128.25|0
1648488480000|2022-03-28 17:28:00|2130.29|2128.79|2130.29|2128.79|2130.29|2128.79|2130.28|2128.78|0
1648488490000|2022-03-28 17:28:10|2130.28|2128.78|2130.83|2129.33|2130.83|2129.33|2130.28|2128.78|0
1648488500000|2022-03-28 17:28:20|2130.84|2129.34|2130.83|2129.33|2130.84|2129.34|2130.83|2129.33|0
1648488510000|2022-03-28 17:28:30|2130.84|2129.34|2130.31|2128.81|2130.84|2129.34|2130.3|2128.8|0
1648488520000|2022-03-28 17:28:40|2130.3|2128.8|2130.29|2128.79|2130.3|2128.8|2130.29|2128.79|0
1648488530000|2022-03-28 17:28:50|2130.3|2128.8|2130.29|2128.79|2130.3|2128.8|2130.29|2128.79|0
1648488540000|2022-03-28 17:29:00|2130.3|2128.8|2129.75|2128.25|2130.3|2128.8|2129.75|2128.25|0
1648488550000|2022-03-28 17:29:10|2129.76|2128.26|2129.76|2128.26|2129.76|2128.26|2129.75|2128.25|0
1648488560000|2022-03-28 17:29:20|2129.75|2128.25|2129.73|2128.23|2129.75|2128.25|2129.73|2128.23|0
1648488570000|2022-03-28 17:29:30|2129.74|2128.24|2129.2|2127.7|2129.74|2128.24|2129.2|2127.7|0
1648488580000|2022-03-28 17:29:40|2129.19|2127.69|2129.21|2127.71|2129.22|2127.72|2129.19|2127.69|0
1648488590000|2022-03-28 17:29:50|2129.22|2127.72|2129.74|2128.24|2129.74|2128.24|2129.22|2127.72|0
1648488600000|2022-03-28 17:30:00|2129.73|2128.23|2129.2|2127.7|2129.73|2128.23|2129.2|2127.7|0
1648488610000|2022-03-28 17:30:10|2129.19|2127.69|2129.74|2128.24|2129.74|2128.24|2129.19|2127.69|0
1648488620000|2022-03-28 17:30:20|2129.75|2128.25|2129.74|2128.24|2129.75|2128.25|2129.47|2127.97|0
1648488630000|2022-03-28 17:30:30|2129.75|2128.25|2129.74|2128.24|2129.75|2128.25|2129.74|2128.24|0
1648488640000|2022-03-28 17:30:40|2129.75|2128.25|2129.75|2128.25|2129.76|2128.26|2129.74|2128.24|0
1648488660000|2022-03-28 17:31:00|2129.74|2128.24|2129.74|2128.24|2129.74|2128.24|2129.48|2127.98|0
1648488670000|2022-03-28 17:31:10|2129.75|2128.25|2129.78|2128.28|2129.78|2128.28|2129.75|2128.25|0
1648488680000|2022-03-28 17:31:20|2130.31|2128.81|2129.77|2128.27|2130.31|2128.81|2129.77|2128.27|0
1648488690000|2022-03-28 17:31:30|2129.76|2128.26|2129.23|2127.73|2129.76|2128.26|2129.23|2127.73|0
1648488710000|2022-03-28 17:31:50|2129.22|2127.72|2129.22|2127.72|2129.22|2127.72|2129.22|2127.72|0
1648488720000|2022-03-28 17:32:00|2129.23|2127.73|2128.68|2127.18|2129.23|2127.73|2128.68|2127.18|0
1648488730000|2022-03-28 17:32:10|2128.69|2127.19|2129.22|2127.72|2129.22|2127.72|2128.68|2127.18|0
1648488740000|2022-03-28 17:32:20|2129.23|2127.73|2129.22|2127.72|2129.23|2127.73|2129.22|2127.72|0
1648488750000|2022-03-28 17:32:30|2129.21|2127.71|2129.21|2127.71|2129.22|2127.72|2129.21|2127.71|0
1648488760000|2022-03-28 17:32:40|2129.22|2127.72|2129.21|2127.71|2129.22|2127.72|2129.21|2127.71|0
1648488770000|2022-03-28 17:32:50|2128.95|2127.45|2128.68|2127.18|2129.21|2127.71|2128.68|2127.18|0
1648488780000|2022-03-28 17:33:00|2128.67|2127.17|2128.68|2127.18|2128.68|2127.18|2128.67|2127.17|0
1648488790000|2022-03-28 17:33:10|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|0
1648488800000|2022-03-28 17:33:20|2128.66|2127.16|2128.65|2127.15|2128.67|2127.17|2128.65|2127.15|0
1648488810000|2022-03-28 17:33:30|2128.66|2127.16|2128.13|2126.63|2128.66|2127.16|2128.13|2126.63|0
1648488820000|2022-03-28 17:33:40|2128.14|2126.64|2128.66|2127.16|2128.68|2127.18|2128.14|2126.64|0
1648488830000|2022-03-28 17:33:50|2128.67|2127.17|2128.65|2127.15|2128.67|2127.17|2128.65|2127.15|0
1648488840000|2022-03-28 17:34:00|2128.66|2127.16|2128.66|2127.16|2128.66|2127.16|2128.65|2127.15|0
1648488850000|2022-03-28 17:34:10|2128.65|2127.15|2128.67|2127.17|2128.67|2127.17|2128.65|2127.15|0
1648488860000|2022-03-28 17:34:20|2128.68|2127.18|2128.67|2127.17|2128.68|2127.18|2128.67|2127.17|0
1648488870000|2022-03-28 17:34:30|2128.68|2127.18|2128.67|2127.17|2128.68|2127.18|2128.67|2127.17|0
1648488880000|2022-03-28 17:34:40|2128.68|2127.18|2128.68|2127.18|2128.68|2127.18|2128.68|2127.18|0
1648488890000|2022-03-28 17:34:50|2129.21|2127.71|2129.21|2127.71|2129.21|2127.71|2129.21|2127.71|0
1648488900000|2022-03-28 17:35:00|2129.2|2127.7|2129.21|2127.71|2129.22|2127.72|2129.2|2127.7|0
1648488910000|2022-03-28 17:35:10|2129.22|2127.72|2129.76|2128.26|2129.77|2128.27|2129.21|2127.71|0
1648488920000|2022-03-28 17:35:20|2129.75|2128.25|2129.22|2127.72|2129.75|2128.25|2129.22|2127.72|0
1648488930000|2022-03-28 17:35:30|2129.21|2127.71|2129.21|2127.71|2129.22|2127.72|2129.21|2127.71|0
1648488940000|2022-03-28 17:35:40|2129.22|2127.72|2129.76|2128.26|2129.76|2128.26|2129.21|2127.71|0
1648488950000|2022-03-28 17:35:50|2129.5|2128|2129.23|2127.73|2129.76|2128.26|2129.23|2127.73|0
1648488960000|2022-03-28 17:36:00|2129.76|2128.26|2129.23|2127.73|2129.77|2128.27|2129.23|2127.73|0
1648488970000|2022-03-28 17:36:10|2129.76|2128.26|2129.23|2127.73|2129.76|2128.26|2129.23|2127.73|0
1648488980000|2022-03-28 17:36:20|2129.76|2128.26|2129.75|2128.25|2129.76|2128.26|2129.74|2128.24|0
1648488990000|2022-03-28 17:36:30|2129.74|2128.24|2130.29|2128.79|2130.29|2128.79|2129.74|2128.24|0
1648489000000|2022-03-28 17:36:40|2130.28|2128.78|2130.28|2128.78|2130.29|2128.79|2130.27|2128.77|0
1648489010000|2022-03-28 17:36:50|2129.75|2128.25|2129.74|2128.24|2129.75|2128.25|2129.74|2128.24|0
1648489020000|2022-03-28 17:37:00|2129.75|2128.25|2129.75|2128.25|2129.76|2128.26|2129.74|2128.24|0
1648489030000|2022-03-28 17:37:10|2129.74|2128.24|2129.74|2128.24|2129.75|2128.25|2129.74|2128.24|0
1648489040000|2022-03-28 17:37:20|2129.75|2128.25|2129.76|2128.26|2129.76|2128.26|2129.74|2128.24|0
1648489050000|2022-03-28 17:37:30|2129.75|2128.25|2129.22|2127.72|2129.75|2128.25|2129.22|2127.72|0
1648489060000|2022-03-28 17:37:40|2129.49|2127.99|2129.22|2127.72|2129.76|2128.26|2129.22|2127.72|0
1648489070000|2022-03-28 17:37:50|2129.23|2127.73|2129.23|2127.73|2129.23|2127.73|2129.22|2127.72|0
1648489080000|2022-03-28 17:38:00|2129.22|2127.72|2129.22|2127.72|2129.23|2127.73|2129.22|2127.72|0
1648489090000|2022-03-28 17:38:10|2129.21|2127.71|2128.68|2127.18|2129.21|2127.71|2128.68|2127.18|0
1648489100000|2022-03-28 17:38:20|2129.21|2127.71|2128.67|2127.17|2129.21|2127.71|2128.67|2127.17|0
1648489110000|2022-03-28 17:38:30|2128.68|2127.18|2128.68|2127.18|2128.68|2127.18|2128.67|2127.17|0
1648489120000|2022-03-28 17:38:40|2128.67|2127.17|2128.69|2127.19|2129.22|2127.72|2128.67|2127.17|0
1648489130000|2022-03-28 17:38:50|2128.68|2127.18|2128.69|2127.19|2128.69|2127.19|2128.68|2127.18|0
1648489140000|2022-03-28 17:39:00|2128.68|2127.18|2128.68|2127.18|2128.69|2127.19|2128.67|2127.17|0
1648489150000|2022-03-28 17:39:10|2128.67|2127.17|2128.68|2127.18|2128.68|2127.18|2128.67|2127.17|0
1648489160000|2022-03-28 17:39:20|2128.67|2127.17|2128.68|2127.18|2128.68|2127.18|2128.14|2126.64|0
1648489170000|2022-03-28 17:39:30|2128.42|2126.92|2128.69|2127.19|2128.69|2127.19|2128.42|2126.92|0
1648489180000|2022-03-28 17:39:40|2128.68|2127.18|2128.69|2127.19|2128.69|2127.19|2128.68|2127.18|0
1648489190000|2022-03-28 17:39:50|2129.22|2127.72|2129.22|2127.72|2129.22|2127.72|2129.22|2127.72|0
1648489200000|2022-03-28 17:40:00|2129.23|2127.73|2128.96|2127.46|2129.23|2127.73|2128.96|2127.46|0
1648489210000|2022-03-28 17:40:10|2129.22|2127.72|2129.23|2127.73|2129.23|2127.73|2128.96|2127.46|0
1648489220000|2022-03-28 17:40:20|2129.24|2127.74|2129.23|2127.73|2129.24|2127.74|2128.96|2127.46|0
1648489230000|2022-03-28 17:40:30|2129.24|2127.74|2128.7|2127.2|2129.24|2127.74|2128.7|2127.2|0
1648489240000|2022-03-28 17:40:40|2128.67|2127.17|2128.66|2127.16|2128.67|2127.17|2128.66|2127.16|0
1648489250000|2022-03-28 17:40:50|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|0
1648489260000|2022-03-28 17:41:00|2128.68|2127.18|2129.21|2127.71|2129.21|2127.71|2128.67|2127.17|0
1648489270000|2022-03-28 17:41:10|2128.94|2127.44|2128.66|2127.16|2128.94|2127.44|2128.66|2127.16|0
1648489280000|2022-03-28 17:41:20|2128.39|2126.89|2128.66|2127.16|2128.66|2127.16|2128.39|2126.89|0
1648489290000|2022-03-28 17:41:30|2128.39|2126.89|2128.66|2127.16|2128.66|2127.16|2128.12|2126.62|0
1648489300000|2022-03-28 17:41:40|2128.65|2127.15|2128.13|2126.63|2128.66|2127.16|2128.12|2126.62|0
1648489310000|2022-03-28 17:41:50|2128.14|2126.64|2128.12|2126.62|2128.67|2127.17|2128.12|2126.62|0
1648489320000|2022-03-28 17:42:00|2128.39|2126.89|2128.12|2126.62|2128.39|2126.89|2128.12|2126.62|0
1648489330000|2022-03-28 17:42:10|2128.11|2126.61|2128.11|2126.61|2128.11|2126.61|2128.1|2126.6|0
1648489340000|2022-03-28 17:42:20|2128.1|2126.6|2128.11|2126.61|2128.11|2126.61|2128.1|2126.6|0
1648489350000|2022-03-28 17:42:30|2128.1|2126.6|2128.11|2126.61|2128.11|2126.61|2128.1|2126.6|0
1648489360000|2022-03-28 17:42:40|2128.1|2126.6|2128.11|2126.61|2128.11|2126.61|2128.1|2126.6|0
1648489370000|2022-03-28 17:42:50|2128.12|2126.62|2128.65|2127.15|2128.65|2127.15|2128.12|2126.62|0
1648489380000|2022-03-28 17:43:00|2128.64|2127.14|2128.65|2127.15|2128.65|2127.15|2128.64|2127.14|0
1648489390000|2022-03-28 17:43:10|2128.66|2127.16|2128.65|2127.15|2128.66|2127.16|2128.38|2126.88|0
1648489400000|2022-03-28 17:43:20|2128.64|2127.14|2128.64|2127.14|2128.65|2127.15|2128.64|2127.14|0
1648489410000|2022-03-28 17:43:30|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|2128.64|2127.14|0
1648489420000|2022-03-28 17:43:40|2128.64|2127.14|2128.11|2126.61|2128.64|2127.14|2128.11|2126.61|0
1648489430000|2022-03-28 17:43:50|2128.64|2127.14|2128.11|2126.61|2128.64|2127.14|2128.11|2126.61|0
1648489440000|2022-03-28 17:44:00|2128.1|2126.6|2128.1|2126.6|2128.37|2126.87|2128.1|2126.6|0
1648489450000|2022-03-28 17:44:10|2128.11|2126.61|2128.1|2126.6|2128.11|2126.61|2128.1|2126.6|0
1648489460000|2022-03-28 17:44:20|2128.11|2126.61|2128.1|2126.6|2128.11|2126.61|2128.1|2126.6|0
1648489470000|2022-03-28 17:44:30|2128.11|2126.61|2128.1|2126.6|2128.64|2127.14|2128.1|2126.6|0
1648489480000|2022-03-28 17:44:40|2128.63|2127.13|2128.64|2127.14|2128.64|2127.14|2128.63|2127.13|0
1648489490000|2022-03-28 17:44:50|2128.63|2127.13|2128.64|2127.14|2128.64|2127.14|2128.1|2126.6|0
1648489500000|2022-03-28 17:45:00|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|0
1648489510000|2022-03-28 17:45:10|2128.66|2127.16|2129.19|2127.69|2129.19|2127.69|2128.66|2127.16|0
1648489520000|2022-03-28 17:45:20|2129.2|2127.7|2129.2|2127.7|2129.21|2127.71|2128.94|2127.44|0
1648489530000|2022-03-28 17:45:30|2128.94|2127.44|2128.67|2127.17|2129.21|2127.71|2128.67|2127.17|0
1648489540000|2022-03-28 17:45:40|2128.66|2127.16|2128.66|2127.16|2128.66|2127.16|2128.66|2127.16|0
1648489550000|2022-03-28 17:45:50|2128.67|2127.17|2128.66|2127.16|2128.67|2127.17|2128.66|2127.16|0
1648489560000|2022-03-28 17:46:00|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|0
1648489570000|2022-03-28 17:46:10|2128.68|2127.18|2128.67|2127.17|2128.69|2127.19|2128.67|2127.17|0
1648489590000|2022-03-28 17:46:30|2128.66|2127.16|2128.66|2127.16|2128.66|2127.16|2128.13|2126.63|0
1648489600000|2022-03-28 17:46:40|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|2128.38|2126.88|0
1648489610000|2022-03-28 17:46:50|2128.64|2127.14|2128.11|2126.61|2128.64|2127.14|2128.11|2126.61|0
1648489620000|2022-03-28 17:47:00|2128.1|2126.6|2128.1|2126.6|2128.11|2126.61|2128.1|2126.6|0
1648489630000|2022-03-28 17:47:10|2128.09|2126.59|2128.09|2126.59|2128.1|2126.6|2128.09|2126.59|0
1648489640000|2022-03-28 17:47:20|2128.1|2126.6|2128.1|2126.6|2128.1|2126.6|2128.1|2126.6|0
1648489650000|2022-03-28 17:47:30|2128.11|2126.61|2128.11|2126.61|2128.11|2126.61|2128.1|2126.6|0
1648489660000|2022-03-28 17:47:40|2128.1|2126.6|2128.11|2126.61|2128.11|2126.61|2128.1|2126.6|0
1648489670000|2022-03-28 17:47:50|2128.1|2126.6|2128.11|2126.61|2128.11|2126.61|2127.57|2126.07|0
1648489680000|2022-03-28 17:48:00|2128.1|2126.6|2127.56|2126.06|2128.1|2126.6|2127.56|2126.06|0
1648489690000|2022-03-28 17:48:10|2127.57|2126.07|2127.57|2126.07|2127.57|2126.07|2127.56|2126.06|0
1648489700000|2022-03-28 17:48:20|2127.58|2126.08|2128.11|2126.61|2128.11|2126.61|2127.58|2126.08|0
1648489710000|2022-03-28 17:48:30|2128.12|2126.62|2128.11|2126.61|2128.12|2126.62|2128.11|2126.61|0
1648489740000|2022-03-28 17:49:00|2128.1|2126.6|2128.12|2126.62|2128.12|2126.62|2128.1|2126.6|0
1648489750000|2022-03-28 17:49:10|2128.11|2126.61|2128.65|2127.15|2128.65|2127.15|2128.11|2126.61|0
1648489760000|2022-03-28 17:49:20|2128.64|2127.14|2128.64|2127.14|2128.65|2127.15|2128.64|2127.14|0
1648489770000|2022-03-28 17:49:30|2128.11|2126.61|2128.65|2127.15|2128.65|2127.15|2128.11|2126.61|0
1648489780000|2022-03-28 17:49:40|2128.66|2127.16|2128.65|2127.15|2128.66|2127.16|2128.65|2127.15|0
1648489790000|2022-03-28 17:49:50|2128.38|2126.88|2128.38|2126.88|2128.38|2126.88|2128.38|2126.88|0
1648489800000|2022-03-28 17:50:00|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|0
1648489810000|2022-03-28 17:50:10|2128.66|2127.16|2128.67|2127.17|2129.2|2127.7|2128.66|2127.16|0
1648489820000|2022-03-28 17:50:20|2128.68|2127.18|2128.68|2127.18|2129.2|2127.7|2128.67|2127.17|0
1648489830000|2022-03-28 17:50:30|2128.67|2127.17|2128.11|2126.61|2128.67|2127.17|2128.11|2126.61|0
1648489840000|2022-03-28 17:50:40|2128.38|2126.88|2128.11|2126.61|2128.38|2126.88|2128.11|2126.61|0
1648489850000|2022-03-28 17:50:50|2128.12|2126.62|2128.66|2127.16|2128.66|2127.16|2128.12|2126.62|0
1648489860000|2022-03-28 17:51:00|2128.65|2127.15|2128.65|2127.15|2128.66|2127.16|2128.65|2127.15|0
1648489870000|2022-03-28 17:51:10|2128.66|2127.16|2128.11|2126.61|2128.66|2127.16|2128.11|2126.61|0
1648489890000|2022-03-28 17:51:30|2127.59|2126.09|2127.59|2126.09|2127.86|2126.36|2127.59|2126.09|0
1648489900000|2022-03-28 17:51:40|2127.6|2126.1|2127.59|2126.09|2127.6|2126.1|2127.59|2126.09|0
1648489910000|2022-03-28 17:51:50|2127.58|2126.08|2127.58|2126.08|2127.59|2126.09|2127.58|2126.08|0
1648489920000|2022-03-28 17:52:00|2127.57|2126.07|2127.59|2126.09|2128.11|2126.61|2127.57|2126.07|0
1648489930000|2022-03-28 17:52:10|2127.58|2126.08|2127.57|2126.07|2127.58|2126.08|2127.56|2126.06|0
1648489940000|2022-03-28 17:52:20|2127.56|2126.06|2127.56|2126.06|2127.57|2126.07|2127.56|2126.06|0
1648489960000|2022-03-28 17:52:40|2127.57|2126.07|2127.58|2126.08|2128.1|2126.6|2127.57|2126.07|0
1648489980000|2022-03-28 17:53:00|2127.57|2126.07|2127.58|2126.08|2127.58|2126.08|2127.57|2126.07|0
1648489990000|2022-03-28 17:53:10|2127.57|2126.07|2127.57|2126.07|2127.57|2126.07|2127.57|2126.07|0
1648490000000|2022-03-28 17:53:20|2127.56|2126.06|2127.56|2126.06|2127.57|2126.07|2127.56|2126.06|0
1648490010000|2022-03-28 17:53:30|2127.57|2126.07|2127.57|2126.07|2127.58|2126.08|2127.56|2126.06|0
1648490020000|2022-03-28 17:53:40|2127.58|2126.08|2127.58|2126.08|2127.58|2126.08|2127.57|2126.07|0
1648490030000|2022-03-28 17:53:50|2127.57|2126.07|2127.57|2126.07|2127.58|2126.08|2127.57|2126.07|0
1648490040000|2022-03-28 17:54:00|2127.58|2126.08|2127.59|2126.09|2127.59|2126.09|2127.57|2126.07|0
1648490050000|2022-03-28 17:54:10|2127.58|2126.08|2127.6|2126.1|2128.13|2126.63|2127.58|2126.08|0
1648490060000|2022-03-28 17:54:20|2127.59|2126.09|2127.59|2126.09|2127.59|2126.09|2127.58|2126.08|0
1648490070000|2022-03-28 17:54:30|2127.58|2126.08|2127.58|2126.08|2127.58|2126.08|2127.58|2126.08|0
1648490080000|2022-03-28 17:54:40|2127.57|2126.07|2127.31|2125.81|2127.58|2126.08|2127.04|2125.54|0
1648490090000|2022-03-28 17:54:50|2127.04|2125.54|2127.05|2125.55|2127.05|2125.55|2127.03|2125.53|0
1648490100000|2022-03-28 17:55:00|2127.04|2125.54|2127.02|2125.52|2127.05|2125.55|2127.02|2125.52|0
1648490110000|2022-03-28 17:55:10|2127.01|2125.51|2127.02|2125.52|2127.03|2125.53|2127.01|2125.51|0
1648490120000|2022-03-28 17:55:20|2127.03|2125.53|2127.03|2125.53|2127.04|2125.54|2127.03|2125.53|0
1648490130000|2022-03-28 17:55:30|2127.04|2125.54|2127.03|2125.53|2127.04|2125.54|2127.03|2125.53|0
1648490140000|2022-03-28 17:55:40|2127.02|2125.52|2127.02|2125.52|2127.03|2125.53|2127.02|2125.52|0
1648490150000|2022-03-28 17:55:50|2127.03|2125.53|2127.03|2125.53|2127.04|2125.54|2127.03|2125.53|0
1648490160000|2022-03-28 17:56:00|2127.02|2125.52|2126.98|2125.48|2127.02|2125.52|2126.49|2124.99|0
1648490170000|2022-03-28 17:56:10|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.98|2125.48|0
1648490180000|2022-03-28 17:56:20|2127|2125.5|2127|2125.5|2127|2125.5|2126.99|2125.49|0
1648490190000|2022-03-28 17:56:30|2127.01|2125.51|2127|2125.5|2127.01|2125.51|2127|2125.5|0
1648490200000|2022-03-28 17:56:40|2126.99|2125.49|2126.98|2125.48|2126.99|2125.49|2126.98|2125.48|0
1648490210000|2022-03-28 17:56:50|2126.99|2125.49|2126.45|2124.95|2126.99|2125.49|2126.44|2124.94|0
1648490220000|2022-03-28 17:57:00|2126.46|2124.96|2126.98|2125.48|2126.98|2125.48|2126.44|2124.94|0
1648490230000|2022-03-28 17:57:10|2126.46|2124.96|2126.45|2124.95|2126.46|2124.96|2126.44|2124.94|0
1648490240000|2022-03-28 17:57:20|2126.46|2124.96|2126.46|2124.96|2126.46|2124.96|2126.45|2124.95|0
1648490250000|2022-03-28 17:57:30|2126.47|2124.97|2127|2125.5|2127|2125.5|2126.47|2124.97|0
1648490260000|2022-03-28 17:57:40|2127.01|2125.51|2127|2125.5|2127.02|2125.52|2127|2125.5|0
1648490270000|2022-03-28 17:57:50|2126.99|2125.49|2127|2125.5|2127|2125.5|2126.73|2125.23|0
1648490280000|2022-03-28 17:58:00|2127.01|2125.51|2127.55|2126.05|2127.55|2126.05|2127.01|2125.51|0
1648490290000|2022-03-28 17:58:10|2127.02|2125.52|2127.55|2126.05|2127.55|2126.05|2127.02|2125.52|0
1648490300000|2022-03-28 17:58:20|2127.29|2125.79|2127.03|2125.53|2127.29|2125.79|2127.01|2125.51|0
1648490310000|2022-03-28 17:58:30|2127.02|2125.52|2127.03|2125.53|2127.03|2125.53|2127.02|2125.52|0
1648490320000|2022-03-28 17:58:40|2127.02|2125.52|2127.03|2125.53|2127.03|2125.53|2127.02|2125.52|0
1648490340000|2022-03-28 17:59:00|2127.02|2125.52|2127.57|2126.07|2127.57|2126.07|2127.02|2125.52|0
1648490350000|2022-03-28 17:59:10|2127.56|2126.06|2127.56|2126.06|2127.57|2126.07|2127.02|2125.52|0
1648490380000|2022-03-28 17:59:40|2127.57|2126.07|2127.57|2126.07|2128.11|2126.61|2127.56|2126.06|0
1648490390000|2022-03-28 17:59:50|2127.56|2126.06|2127.55|2126.05|2127.57|2126.07|2127.55|2126.05|0
1648490400000|2022-03-28 18:00:00|2127.56|2126.06|2128.1|2126.6|2128.1|2126.6|2127.55|2126.05|0
1648490410000|2022-03-28 18:00:10|2128.09|2126.59|2128.09|2126.59|2128.1|2126.6|2128.09|2126.59|0
1648490420000|2022-03-28 18:00:20|2128.08|2126.58|2127.81|2126.31|2128.09|2126.59|2127.81|2126.31|0
1648490430000|2022-03-28 18:00:30|2127.82|2126.32|2127.55|2126.05|2127.82|2126.32|2127.54|2126.04|0
1648490440000|2022-03-28 18:00:40|2127.54|2126.04|2128.09|2126.59|2128.09|2126.59|2127.54|2126.04|0
1648490450000|2022-03-28 18:00:50|2128.08|2126.58|2127.54|2126.04|2128.08|2126.58|2127.54|2126.04|0
1648490460000|2022-03-28 18:01:00|2127.53|2126.03|2127.53|2126.03|2127.54|2126.04|2127.52|2126.02|0
1648490470000|2022-03-28 18:01:10|2127.52|2126.02|2127.52|2126.02|2127.53|2126.03|2127.51|2126.01|0
1648490480000|2022-03-28 18:01:20|2127.53|2126.03|2127.54|2126.04|2127.54|2126.04|2127.52|2126.02|0
1648490490000|2022-03-28 18:01:30|2127.81|2126.31|2128.08|2126.58|2128.08|2126.58|2127.54|2126.04|0
1648490500000|2022-03-28 18:01:40|2128.07|2126.57|2127.54|2126.04|2128.07|2126.57|2127.54|2126.04|0
1648490520000|2022-03-28 18:02:00|2127.53|2126.03|2128.07|2126.57|2128.07|2126.57|2127.53|2126.03|0
1648490530000|2022-03-28 18:02:10|2128.08|2126.58|2128.62|2127.12|2128.62|2127.12|2128.08|2126.58|0
1648490540000|2022-03-28 18:02:20|2128.61|2127.11|2128.62|2127.12|2128.89|2127.39|2128.61|2127.11|0
1648490550000|2022-03-28 18:02:30|2128.63|2127.13|2128.61|2127.11|2128.63|2127.13|2128.61|2127.11|0
1648490560000|2022-03-28 18:02:40|2128.62|2127.12|2128.62|2127.12|2128.63|2127.13|2128.61|2127.11|0
1648490570000|2022-03-28 18:02:50|2128.61|2127.11|2128.62|2127.12|2128.62|2127.12|2128.61|2127.11|0
1648490580000|2022-03-28 18:03:00|2128.63|2127.13|2129.72|2128.22|2129.73|2128.23|2128.63|2127.13|0
1648490590000|2022-03-28 18:03:10|2129.71|2128.21|2129.7|2128.2|2129.71|2128.21|2129.17|2127.67|0
1648490600000|2022-03-28 18:03:20|2129.69|2128.19|2129.15|2127.65|2129.69|2128.19|2129.15|2127.65|0
1648490610000|2022-03-28 18:03:30|2129.16|2127.66|2129.16|2127.66|2129.17|2127.67|2129.15|2127.65|0
1648490620000|2022-03-28 18:03:40|2129.15|2127.65|2129.17|2127.67|2129.17|2127.67|2129.15|2127.65|0
1648490630000|2022-03-28 18:03:50|2129.16|2127.66|2129.16|2127.66|2129.17|2127.67|2129.16|2127.66|0
1648490640000|2022-03-28 18:04:00|2129.15|2127.65|2128.6|2127.1|2129.15|2127.65|2128.59|2127.09|0
1648490650000|2022-03-28 18:04:10|2128.61|2127.11|2129.14|2127.64|2129.15|2127.65|2128.61|2127.11|0
1648490660000|2022-03-28 18:04:20|2129.15|2127.65|2128.6|2127.1|2129.15|2127.65|2128.6|2127.1|0
1648490680000|2022-03-28 18:04:40|2128.61|2127.11|2128.6|2127.1|2128.61|2127.11|2128.6|2127.1|0
1648490690000|2022-03-28 18:04:50|2128.61|2127.11|2128.6|2127.1|2128.61|2127.11|2128.6|2127.1|0
1648490700000|2022-03-28 18:05:00|2128.59|2127.09|2128.58|2127.08|2128.6|2127.1|2128.58|2127.08|0
1648490710000|2022-03-28 18:05:10|2128.05|2126.55|2128.03|2126.53|2128.05|2126.55|2128.03|2126.53|0
1648490720000|2022-03-28 18:05:20|2128.04|2126.54|2128.04|2126.54|2128.05|2126.55|2128.04|2126.54|0
1648490730000|2022-03-28 18:05:30|2128.05|2126.55|2128.05|2126.55|2128.06|2126.56|2128.04|2126.54|0
1648490740000|2022-03-28 18:05:40|2128.06|2126.56|2128.08|2126.58|2128.08|2126.58|2128.05|2126.55|0
1648490760000|2022-03-28 18:06:00|2128.07|2126.57|2128.08|2126.58|2128.08|2126.58|2128.07|2126.57|0
1648490770000|2022-03-28 18:06:10|2128.09|2126.59|2128.08|2126.58|2128.09|2126.59|2127.54|2126.04|0
1648490780000|2022-03-28 18:06:20|2128.07|2126.57|2128.07|2126.57|2128.08|2126.58|2127.81|2126.31|0
1648490790000|2022-03-28 18:06:30|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|2128.07|2126.57|0
1648490800000|2022-03-28 18:06:40|2128.09|2126.59|2127.55|2126.05|2128.09|2126.59|2127.55|2126.05|0
1648490810000|2022-03-28 18:06:50|2128.08|2126.58|2128.09|2126.59|2128.09|2126.59|2127.55|2126.05|0
1648490820000|2022-03-28 18:07:00|2128.08|2126.58|2128.08|2126.58|2128.09|2126.59|2128.08|2126.58|0
1648490830000|2022-03-28 18:07:10|2128.09|2126.59|2128.08|2126.58|2128.09|2126.59|2128.08|2126.58|0
1648490840000|2022-03-28 18:07:20|2128.06|2126.56|2127.53|2126.03|2128.06|2126.56|2127.53|2126.03|0
1648490850000|2022-03-28 18:07:30|2127.52|2126.02|2127.53|2126.03|2127.54|2126.04|2127.52|2126.02|0
1648490860000|2022-03-28 18:07:40|2127.54|2126.04|2128.06|2126.56|2128.06|2126.56|2127.53|2126.03|0
1648490880000|2022-03-28 18:08:00|2128.05|2126.55|2128.05|2126.55|2128.06|2126.56|2128.05|2126.55|0
1648490890000|2022-03-28 18:08:10|2128.06|2126.56|2128.59|2127.09|2128.59|2127.09|2128.05|2126.55|0
1648490900000|2022-03-28 18:08:20|2128.6|2127.1|2128.61|2127.11|2128.61|2127.11|2128.6|2127.1|0
1648490910000|2022-03-28 18:08:30|2128.62|2127.12|2129.15|2127.65|2129.15|2127.65|2128.61|2127.11|0
1648490920000|2022-03-28 18:08:40|2129.14|2127.64|2128.61|2127.11|2129.14|2127.64|2128.61|2127.11|0
1648490930000|2022-03-28 18:08:50|2128.88|2127.38|2129.16|2127.66|2129.16|2127.66|2128.88|2127.38|0
1648490940000|2022-03-28 18:09:00|2129.15|2127.65|2129.15|2127.65|2129.16|2127.66|2129.15|2127.65|0
1648490950000|2022-03-28 18:09:10|2129.16|2127.66|2129.16|2127.66|2129.16|2127.66|2129.15|2127.65|0
1648490960000|2022-03-28 18:09:20|2129.17|2127.67|2129.7|2128.2|2129.7|2128.2|2129.16|2127.66|0
1648490970000|2022-03-28 18:09:30|2129.69|2128.19|2130.24|2128.74|2130.25|2128.75|2129.69|2128.19|0
1648490980000|2022-03-28 18:09:40|2130.25|2128.75|2129.71|2128.21|2130.25|2128.75|2129.71|2128.21|0
1648490990000|2022-03-28 18:09:50|2129.7|2128.2|2129.71|2128.21|2129.71|2128.21|2129.7|2128.2|0
1648491000000|2022-03-28 18:10:00|2129.7|2128.2|2129.71|2128.21|2129.71|2128.21|2129.7|2128.2|0
1648491010000|2022-03-28 18:10:10|2129.72|2128.22|2130.26|2128.76|2130.27|2128.77|2129.72|2128.22|0
1648491020000|2022-03-28 18:10:20|2130.27|2128.77|2130.81|2129.31|2131.09|2129.59|2130.27|2128.77|0
1648491030000|2022-03-28 18:10:30|2130.82|2129.32|2130.82|2129.32|2131.36|2129.86|2130.81|2129.31|0
1648491040000|2022-03-28 18:10:40|2130.81|2129.31|2130.82|2129.32|2131.08|2129.58|2130.81|2129.31|0
1648491050000|2022-03-28 18:10:50|2130.81|2129.31|2130.81|2129.31|2130.82|2129.32|2130.81|2129.31|0
1648491060000|2022-03-28 18:11:00|2131.34|2129.84|2130.79|2129.29|2131.34|2129.84|2130.79|2129.29|0
1648491070000|2022-03-28 18:11:10|2130.78|2129.28|2130.25|2128.75|2130.78|2129.28|2130.25|2128.75|0
1648491080000|2022-03-28 18:11:20|2130.24|2128.74|2130.77|2129.27|2130.78|2129.28|2130.24|2128.74|0
1648491090000|2022-03-28 18:11:30|2130.78|2129.28|2130.52|2129.02|2130.79|2129.29|2130.52|2129.02|0
1648491100000|2022-03-28 18:11:40|2130.51|2129.01|2130.52|2129.02|2130.52|2129.02|2130.25|2128.75|0
1648491110000|2022-03-28 18:11:50|2130.25|2128.75|2129.71|2128.21|2130.25|2128.75|2129.7|2128.2|0
1648491120000|2022-03-28 18:12:00|2129.7|2128.2|2129.66|2128.16|2129.7|2128.2|2129.13|2127.63|0
1648491130000|2022-03-28 18:12:10|2129.13|2127.63|2129.41|2127.91|2129.67|2128.17|2129.13|2127.63|0
1648491140000|2022-03-28 18:12:20|2129.67|2128.17|2129.15|2127.65|2129.67|2128.17|2129.13|2127.63|0
1648491150000|2022-03-28 18:12:30|2129.14|2127.64|2129.14|2127.64|2129.14|2127.64|2129.14|2127.64|0
1648491160000|2022-03-28 18:12:40|2129.15|2127.65|2129.14|2127.64|2129.15|2127.65|2129.14|2127.64|0
1648491170000|2022-03-28 18:12:50|2129.13|2127.63|2128.6|2127.1|2129.14|2127.64|2128.6|2127.1|0
1648491180000|2022-03-28 18:13:00|2128.61|2127.11|2129.16|2127.66|2129.16|2127.66|2128.6|2127.1|0
1648491190000|2022-03-28 18:13:10|2129.15|2127.65|2129.16|2127.66|2129.16|2127.66|2129.15|2127.65|0
1648491200000|2022-03-28 18:13:20|2129.15|2127.65|2128.61|2127.11|2129.15|2127.65|2128.61|2127.11|0
1648491210000|2022-03-28 18:13:30|2128.62|2127.12|2128.61|2127.11|2128.62|2127.12|2128.61|2127.11|0
1648491220000|2022-03-28 18:13:40|2128.62|2127.12|2129.16|2127.66|2129.16|2127.66|2128.62|2127.12|0
1648491230000|2022-03-28 18:13:50|2129.17|2127.67|2129.16|2127.66|2129.17|2127.67|2129.16|2127.66|0
1648491240000|2022-03-28 18:14:00|2129.15|2127.65|2129.15|2127.65|2129.15|2127.65|2129.15|2127.65|0
1648491250000|2022-03-28 18:14:10|2128.62|2127.12|2129.16|2127.66|2129.16|2127.66|2128.62|2127.12|0
1648491260000|2022-03-28 18:14:20|2129.17|2127.67|2129.18|2127.68|2129.18|2127.68|2129.16|2127.66|0
1648491270000|2022-03-28 18:14:30|2129.19|2127.69|2129.18|2127.68|2129.72|2128.22|2129.18|2127.68|0
1648491290000|2022-03-28 18:14:50|2129.19|2127.69|2129.19|2127.69|2129.19|2127.69|2129.19|2127.69|0
1648491300000|2022-03-28 18:15:00|2129.18|2127.68|2129.18|2127.68|2129.71|2128.21|2129.17|2127.67|0
1648491310000|2022-03-28 18:15:10|2129.71|2128.21|2129.17|2127.67|2129.71|2128.21|2129.17|2127.67|0
1648491320000|2022-03-28 18:15:20|2129.16|2127.66|2129.16|2127.66|2129.16|2127.66|2129.15|2127.65|0
1648491340000|2022-03-28 18:15:40|2129.17|2127.67|2129.17|2127.67|2129.18|2127.68|2129.17|2127.67|0
1648491350000|2022-03-28 18:15:50|2129.16|2127.66|2129.17|2127.67|2129.18|2127.68|2129.16|2127.66|0
1648491360000|2022-03-28 18:16:00|2129.18|2127.68|2129.18|2127.68|2129.18|2127.68|2129.17|2127.67|0
1648491370000|2022-03-28 18:16:10|2129.17|2127.67|2129.16|2127.66|2129.18|2127.68|2129.16|2127.66|0
1648491380000|2022-03-28 18:16:20|2129.17|2127.67|2129.17|2127.67|2129.17|2127.67|2129.16|2127.66|0
1648491390000|2022-03-28 18:16:30|2129.18|2127.68|2129.18|2127.68|2129.18|2127.68|2129.17|2127.67|0
1648491400000|2022-03-28 18:16:40|2129.71|2128.21|2129.18|2127.68|2129.71|2128.21|2129.18|2127.68|0
1648491410000|2022-03-28 18:16:50|2129.17|2127.67|2129.17|2127.67|2129.18|2127.68|2129.17|2127.67|0
1648491420000|2022-03-28 18:17:00|2129.18|2127.68|2129.17|2127.67|2129.18|2127.68|2129.16|2127.66|0
1648491430000|2022-03-28 18:17:10|2129.16|2127.66|2129.17|2127.67|2129.17|2127.67|2129.16|2127.66|0
1648491440000|2022-03-28 18:17:20|2129.16|2127.66|2129.17|2127.67|2129.17|2127.67|2129.16|2127.66|0
1648491450000|2022-03-28 18:17:30|2129.16|2127.66|2129.18|2127.68|2129.18|2127.68|2129.16|2127.66|0
1648491460000|2022-03-28 18:17:40|2129.19|2127.69|2129.16|2127.66|2129.72|2128.22|2129.16|2127.66|0
1648491480000|2022-03-28 18:18:00|2129.15|2127.65|2129.16|2127.66|2129.16|2127.66|2129.15|2127.65|0
1648491490000|2022-03-28 18:18:10|2129.15|2127.65|2129.15|2127.65|2129.16|2127.66|2128.62|2127.12|0
1648491500000|2022-03-28 18:18:20|2129.16|2127.66|2129.16|2127.66|2129.16|2127.66|2129.16|2127.66|0
1648491510000|2022-03-28 18:18:30|2129.17|2127.67|2129.18|2127.68|2129.18|2127.68|2129.17|2127.67|0
1648491520000|2022-03-28 18:18:40|2129.17|2127.67|2129.17|2127.67|2129.18|2127.68|2129.17|2127.67|0
1648491530000|2022-03-28 18:18:50|2129.18|2127.68|2129.16|2127.66|2129.18|2127.68|2129.16|2127.66|0
1648491540000|2022-03-28 18:19:00|2129.15|2127.65|2129.16|2127.66|2129.16|2127.66|2129.15|2127.65|0
1648491550000|2022-03-28 18:19:10|2129.15|2127.65|2128.61|2127.11|2129.15|2127.65|2128.61|2127.11|0
1648491570000|2022-03-28 18:19:30|2128.6|2127.1|2128.61|2127.11|2128.61|2127.11|2128.59|2127.09|0
1648491580000|2022-03-28 18:19:40|2128.6|2127.1|2128.6|2127.1|2128.61|2127.11|2128.6|2127.1|0
1648491590000|2022-03-28 18:19:50|2128.61|2127.11|2128.41|2126.91|2128.61|2127.11|2128.41|2126.91|0
1648491600000|2022-03-28 18:20:00|2128.42|2126.92|2128.42|2126.92|2128.43|2126.93|2128.42|2126.92|0
1648491620000|2022-03-28 18:20:20|2128.41|2126.91|2128.42|2126.92|2128.42|2126.92|2128.15|2126.65|0
1648491630000|2022-03-28 18:20:30|2128.15|2126.65|2127.88|2126.38|2128.42|2126.92|2127.88|2126.38|0
1648491640000|2022-03-28 18:20:40|2127.89|2126.39|2128.43|2126.93|2128.43|2126.93|2127.89|2126.39|0
1648491650000|2022-03-28 18:20:50|2128.42|2126.92|2128.43|2126.93|2128.43|2126.93|2128.42|2126.92|0
1648491660000|2022-03-28 18:21:00|2128.44|2126.94|2128.44|2126.94|2128.98|2127.48|2128.44|2126.94|0
1648491670000|2022-03-28 18:21:10|2128.45|2126.95|2128.44|2126.94|2128.98|2127.48|2128.44|2126.94|0
1648491680000|2022-03-28 18:21:20|2128.43|2126.93|2128.44|2126.94|2128.44|2126.94|2128.43|2126.93|0
1648491690000|2022-03-28 18:21:30|2128.45|2126.95|2128.45|2126.95|2128.46|2126.96|2128.45|2126.95|0
1648491700000|2022-03-28 18:21:40|2128.46|2126.96|2128.98|2127.48|2128.98|2127.48|2128.45|2126.95|0
1648491710000|2022-03-28 18:21:50|2128.71|2127.21|2128.45|2126.95|2128.98|2127.48|2128.44|2126.94|0
1648491720000|2022-03-28 18:22:00|2128.46|2126.96|2128.43|2126.93|2128.46|2126.96|2128.43|2126.93|0
1648491730000|2022-03-28 18:22:10|2128.42|2126.92|2128.42|2126.92|2128.43|2126.93|2128.42|2126.92|0
1648491740000|2022-03-28 18:22:20|2128.43|2126.93|2128.43|2126.93|2128.43|2126.93|2128.42|2126.92|0
1648491750000|2022-03-28 18:22:30|2128.42|2126.92|2128.44|2126.94|2128.71|2127.21|2128.42|2126.92|0
1648491760000|2022-03-28 18:22:40|2128.45|2126.95|2128.97|2127.47|2128.98|2127.48|2128.44|2126.94|0
1648491770000|2022-03-28 18:22:50|2128.98|2127.48|2128.98|2127.48|2128.98|2127.48|2128.97|2127.47|0
1648491790000|2022-03-28 18:23:10|2128.71|2127.21|2128.99|2127.49|2129|2127.5|2128.71|2127.21|0
1648491800000|2022-03-28 18:23:20|2128.98|2127.48|2128.98|2127.48|2128.98|2127.48|2128.98|2127.48|0
1648491810000|2022-03-28 18:23:30|2128.99|2127.49|2129|2127.5|2129|2127.5|2128.98|2127.48|0
1648491820000|2022-03-28 18:23:40|2128.99|2127.49|2129.53|2128.03|2129.53|2128.03|2128.99|2127.49|0
1648491830000|2022-03-28 18:23:50|2129.52|2128.02|2128.99|2127.49|2129.52|2128.02|2128.99|2127.49|0
1648491840000|2022-03-28 18:24:00|2129|2127.5|2129.55|2128.05|2129.55|2128.05|2128.99|2127.49|0
1648491850000|2022-03-28 18:24:10|2129.54|2128.04|2129.54|2128.04|2129.55|2128.05|2129.53|2128.03|0
1648491860000|2022-03-28 18:24:20|2129.55|2128.05|2129.56|2128.06|2130.09|2128.59|2129.55|2128.05|0
1648491870000|2022-03-28 18:24:30|2129.82|2128.32|2129.55|2128.05|2129.82|2128.32|2129.53|2128.03|0
1648491880000|2022-03-28 18:24:40|2129.54|2128.04|2129.55|2128.05|2129.55|2128.05|2129.54|2128.04|0
1648491890000|2022-03-28 18:24:50|2129.56|2128.06|2129.55|2128.05|2129.56|2128.06|2129.55|2128.05|0
1648491900000|2022-03-28 18:25:00|2129.56|2128.06|2129.54|2128.04|2129.56|2128.06|2129.54|2128.04|0
1648491910000|2022-03-28 18:25:10|2129.55|2128.05|2129.54|2128.04|2129.55|2128.05|2129.54|2128.04|0
1648491920000|2022-03-28 18:25:20|2129.53|2128.03|2129.53|2128.03|2129.54|2128.04|2128.99|2127.49|0
1648491940000|2022-03-28 18:25:40|2129.54|2128.04|2129.53|2128.03|2129.54|2128.04|2129.53|2128.03|0
1648491950000|2022-03-28 18:25:50|2129.8|2128.3|2129.8|2128.3|2129.8|2128.3|2129.8|2128.3|0
1648491960000|2022-03-28 18:26:00|2130.07|2128.57|2130.06|2128.56|2130.07|2128.57|2129.53|2128.03|0
1648491970000|2022-03-28 18:26:10|2130.07|2128.57|2130.06|2128.56|2130.07|2128.57|2129.52|2128.02|0
1648491980000|2022-03-28 18:26:20|2130.07|2128.57|2130.07|2128.57|2130.07|2128.57|2130.07|2128.57|0
1648491990000|2022-03-28 18:26:30|2130.06|2128.56|2130.07|2128.57|2130.07|2128.57|2130.06|2128.56|0
1648492000000|2022-03-28 18:26:40|2130.08|2128.58|2130.63|2129.13|2130.63|2129.13|2130.08|2128.58|0
1648492010000|2022-03-28 18:26:50|2130.62|2129.12|2130.63|2129.13|2130.63|2129.13|2130.09|2128.59|0
1648492020000|2022-03-28 18:27:00|2130.36|2128.86|2130.09|2128.59|2130.36|2128.86|2130.09|2128.59|0
1648492040000|2022-03-28 18:27:20|2130.1|2128.6|2130.1|2128.6|2130.1|2128.6|2130.1|2128.6|0
1648492050000|2022-03-28 18:27:30|2130.09|2128.59|2130.1|2128.6|2130.1|2128.6|2130.09|2128.59|0
1648492060000|2022-03-28 18:27:40|2130.09|2128.59|2129.83|2128.33|2130.1|2128.6|2129.83|2128.33|0
1648492070000|2022-03-28 18:27:50|2129.56|2128.06|2129.55|2128.05|2130.1|2128.6|2129.55|2128.05|0
1648492080000|2022-03-28 18:28:00|2129.56|2128.06|2129.56|2128.06|2130.1|2128.6|2129.55|2128.05|0
1648492090000|2022-03-28 18:28:10|2129.57|2128.07|2130.1|2128.6|2130.1|2128.6|2129.57|2128.07|0
1648492100000|2022-03-28 18:28:20|2129.83|2128.33|2130.1|2128.6|2130.1|2128.6|2129.83|2128.33|0
1648492110000|2022-03-28 18:28:30|2130.11|2128.61|2130.1|2128.6|2130.11|2128.61|2130.1|2128.6|0
1648492120000|2022-03-28 18:28:40|2130.11|2128.61|2130.11|2128.61|2130.11|2128.61|2130.11|2128.61|0
1648492130000|2022-03-28 18:28:50|2130.1|2128.6|2130.11|2128.61|2130.11|2128.61|2130.1|2128.6|0
1648492140000|2022-03-28 18:29:00|2130.12|2128.62|2130.66|2129.16|2130.67|2129.17|2130.12|2128.62|0
1648492150000|2022-03-28 18:29:10|2130.67|2129.17|2130.67|2129.17|2130.67|2129.17|2130.66|2129.16|0
1648492160000|2022-03-28 18:29:20|2130.66|2129.16|2130.65|2129.15|2130.66|2129.16|2130.65|2129.15|0
1648492170000|2022-03-28 18:29:30|2130.38|2128.88|2130.64|2129.14|2130.64|2129.14|2130.11|2128.61|0
1648492180000|2022-03-28 18:29:40|2130.65|2129.15|2130.64|2129.14|2130.65|2129.15|2130.37|2128.87|0
1648492190000|2022-03-28 18:29:50|2130.65|2129.15|2130.65|2129.15|2130.66|2129.16|2130.64|2129.14|0
1648492200000|2022-03-28 18:30:00|2130.64|2129.14|2130.66|2129.16|2130.66|2129.16|2130.64|2129.14|0
1648492210000|2022-03-28 18:30:10|2130.65|2129.15|2130.67|2129.17|2130.67|2129.17|2130.65|2129.15|0
1648492220000|2022-03-28 18:30:20|2130.66|2129.16|2130.67|2129.17|2130.67|2129.17|2130.66|2129.16|0
1648492230000|2022-03-28 18:30:30|2130.66|2129.16|2130.67|2129.17|2130.67|2129.17|2130.66|2129.16|0
1648492240000|2022-03-28 18:30:40|2130.66|2129.16|2130.66|2129.16|2130.67|2129.17|2130.66|2129.16|0
1648492250000|2022-03-28 18:30:50|2130.67|2129.17|2130.66|2129.16|2130.67|2129.17|2130.66|2129.16|0
1648492260000|2022-03-28 18:31:00|2130.65|2129.15|2130.66|2129.16|2130.66|2129.16|2130.12|2128.62|0
1648492270000|2022-03-28 18:31:10|2130.65|2129.15|2130.65|2129.15|2130.65|2129.15|2130.65|2129.15|0
1648492280000|2022-03-28 18:31:20|2130.64|2129.14|2130.65|2129.15|2130.65|2129.15|2130.11|2128.61|0
1648492290000|2022-03-28 18:31:30|2130.66|2129.16|2130.65|2129.15|2130.66|2129.16|2130.65|2129.15|0
1648492300000|2022-03-28 18:31:40|2130.12|2128.62|2130.12|2128.62|2130.12|2128.62|2130.12|2128.62|0
1648492310000|2022-03-28 18:31:50|2130.11|2128.61|2130.12|2128.62|2130.12|2128.62|2130.11|2128.61|0
1648492320000|2022-03-28 18:32:00|2130.11|2128.61|2130.12|2128.62|2130.12|2128.62|2130.11|2128.61|0
1648492330000|2022-03-28 18:32:10|2130.13|2128.63|2130.12|2128.62|2130.13|2128.63|2130.12|2128.62|0
1648492350000|2022-03-28 18:32:30|2130.13|2128.63|2130.66|2129.16|2130.66|2129.16|2130.13|2128.63|0
1648492360000|2022-03-28 18:32:40|2130.67|2129.17|2130.67|2129.17|2130.67|2129.17|2130.67|2129.17|0
1648492370000|2022-03-28 18:32:50|2130.68|2129.18|2130.67|2129.17|2130.68|2129.18|2130.67|2129.17|0
1648492380000|2022-03-28 18:33:00|2130.69|2129.19|2130.66|2129.16|2131.21|2129.71|2130.66|2129.16|0
1648492390000|2022-03-28 18:33:10|2130.39|2128.89|2130.13|2128.63|2130.39|2128.89|2130.12|2128.62|0
1648492400000|2022-03-28 18:33:20|2130.12|2128.62|2130.14|2128.64|2130.14|2128.64|2130.12|2128.62|0
1648492410000|2022-03-28 18:33:30|2130.13|2128.63|2130.13|2128.63|2130.13|2128.63|2130.13|2128.63|0
1648492420000|2022-03-28 18:33:40|2130.12|2128.62|2130.12|2128.62|2130.12|2128.62|2130.12|2128.62|0
1648492450000|2022-03-28 18:34:10|2130.11|2128.61|2130.12|2128.62|2130.12|2128.62|2130.11|2128.61|0
1648492460000|2022-03-28 18:34:20|2130.13|2128.63|2130.13|2128.63|2130.13|2128.63|2130.13|2128.63|0
1648492470000|2022-03-28 18:34:30|2130.14|2128.64|2130.66|2129.16|2130.66|2129.16|2130.13|2128.63|0
1648492480000|2022-03-28 18:34:40|2130.13|2128.63|2130.12|2128.62|2130.13|2128.63|2130.12|2128.62|0
1648492490000|2022-03-28 18:34:50|2130.13|2128.63|2130.13|2128.63|2130.13|2128.63|2130.12|2128.62|0
1648492500000|2022-03-28 18:35:00|2130.12|2128.62|2130.13|2128.63|2130.13|2128.63|2130.12|2128.62|0
1648492510000|2022-03-28 18:35:10|2130.12|2128.62|2130.66|2129.16|2130.66|2129.16|2130.12|2128.62|0
1648492520000|2022-03-28 18:35:20|2130.65|2129.15|2130.11|2128.61|2130.65|2129.15|2130.11|2128.61|0
1648492530000|2022-03-28 18:35:30|2130.1|2128.6|2130.11|2128.61|2130.11|2128.61|2130.1|2128.6|0
1648492540000|2022-03-28 18:35:40|2130.1|2128.6|2130.11|2128.61|2130.11|2128.61|2130.1|2128.6|0
1648492560000|2022-03-28 18:36:00|2130.1|2128.6|2129.58|2128.08|2130.1|2128.6|2129.57|2128.07|0
1648492570000|2022-03-28 18:36:10|2129.57|2128.07|2129.58|2128.08|2129.58|2128.08|2129.57|2128.07|0
1648492580000|2022-03-28 18:36:20|2129.59|2128.09|2130.11|2128.61|2130.11|2128.61|2129.59|2128.09|0
1648492590000|2022-03-28 18:36:30|2130.12|2128.62|2130.12|2128.62|2130.12|2128.62|2130.12|2128.62|0
1648492610000|2022-03-28 18:36:50|2130.11|2128.61|2130.12|2128.62|2130.12|2128.62|2130.11|2128.61|0
1648492620000|2022-03-28 18:37:00|2130.11|2128.61|2130.11|2128.61|2130.12|2128.62|2130.11|2128.61|0
1648492630000|2022-03-28 18:37:10|2130.12|2128.62|2130.12|2128.62|2130.12|2128.62|2130.11|2128.61|0
1648492640000|2022-03-28 18:37:20|2130.11|2128.61|2130.1|2128.6|2130.11|2128.61|2130.1|2128.6|0
1648492650000|2022-03-28 18:37:30|2130.11|2128.61|2130.11|2128.61|2130.11|2128.61|2130.1|2128.6|0
1648492680000|2022-03-28 18:38:00|2130.1|2128.6|2130.11|2128.61|2130.11|2128.61|2130.1|2128.6|0
1648492690000|2022-03-28 18:38:10|2130.1|2128.6|2130.11|2128.61|2130.11|2128.61|2130.1|2128.6|0
1648492700000|2022-03-28 18:38:20|2130.1|2128.6|2130.1|2128.6|2130.11|2128.61|2130.1|2128.6|0
1648492710000|2022-03-28 18:38:30|2130.11|2128.61|2130.11|2128.61|2130.11|2128.61|2130.1|2128.6|0
1648492720000|2022-03-28 18:38:40|2130.1|2128.6|2130.1|2128.6|2130.11|2128.61|2130.1|2128.6|0
1648492730000|2022-03-28 18:38:50|2130.11|2128.61|2130.11|2128.61|2130.11|2128.61|2130.1|2128.6|0
1648492740000|2022-03-28 18:39:00|2130.1|2128.6|2130.11|2128.61|2130.11|2128.61|2130.1|2128.6|0
1648492750000|2022-03-28 18:39:10|2130.12|2128.62|2130.65|2129.15|2130.65|2129.15|2130.12|2128.62|0
1648492760000|2022-03-28 18:39:20|2130.38|2128.88|2130.12|2128.62|2130.38|2128.88|2130.12|2128.62|0
1648492770000|2022-03-28 18:39:30|2130.38|2128.88|2130.64|2129.14|2130.66|2129.16|2130.38|2128.88|0
1648492780000|2022-03-28 18:39:40|2130.65|2129.15|2130.65|2129.15|2130.65|2129.15|2130.65|2129.15|0
1648492800000|2022-03-28 18:40:00|2130.64|2129.14|2130.65|2129.15|2130.65|2129.15|2130.64|2129.14|0
1648492810000|2022-03-28 18:40:10|2130.64|2129.14|2130.64|2129.14|2130.65|2129.15|2130.37|2128.87|0
1648492830000|2022-03-28 18:40:30|2130.65|2129.15|2131.2|2129.7|2131.2|2129.7|2130.65|2129.15|0
1648492840000|2022-03-28 18:40:40|2130.67|2129.17|2131.21|2129.71|2131.22|2129.72|2130.67|2129.17|0
1648492850000|2022-03-28 18:40:50|2131.22|2129.72|2130.67|2129.17|2131.22|2129.72|2130.67|2129.17|0
1648492860000|2022-03-28 18:41:00|2130.68|2129.18|2131.22|2129.72|2131.22|2129.72|2130.68|2129.18|0
1648492870000|2022-03-28 18:41:10|2131.21|2129.71|2131.22|2129.72|2131.22|2129.72|2131.21|2129.71|0
1648492880000|2022-03-28 18:41:20|2131.23|2129.73|2131.21|2129.71|2131.23|2129.73|2131.21|2129.71|0
1648492890000|2022-03-28 18:41:30|2130.68|2129.18|2130.68|2129.18|2130.68|2129.18|2130.68|2129.18|0
1648492900000|2022-03-28 18:41:40|2130.67|2129.17|2130.67|2129.17|2130.67|2129.17|2130.67|2129.17|0
1648492910000|2022-03-28 18:41:50|2130.68|2129.18|2130.68|2129.18|2130.68|2129.18|2130.67|2129.17|0
1648492920000|2022-03-28 18:42:00|2130.69|2129.19|2131.22|2129.72|2131.22|2129.72|2130.68|2129.18|0
1648492930000|2022-03-28 18:42:10|2131.21|2129.71|2130.68|2129.18|2131.22|2129.72|2130.68|2129.18|0
1648492940000|2022-03-28 18:42:20|2130.69|2129.19|2130.68|2129.18|2130.69|2129.19|2130.68|2129.18|0
1648492950000|2022-03-28 18:42:30|2130.69|2129.19|2130.15|2128.65|2130.69|2129.19|2130.15|2128.65|0
1648492960000|2022-03-28 18:42:40|2130.16|2128.66|2130.15|2128.65|2130.16|2128.66|2130.15|2128.65|0
1648492980000|2022-03-28 18:43:00|2130.16|2128.66|2130.16|2128.66|2130.16|2128.66|2130.15|2128.65|0
1648492990000|2022-03-28 18:43:10|2130.69|2129.19|2130.69|2129.19|2130.69|2129.19|2130.69|2129.19|0
1648493020000|2022-03-28 18:43:40|2130.7|2129.2|2130.7|2129.2|2130.7|2129.2|2130.69|2129.19|0
1648493030000|2022-03-28 18:43:50|2130.71|2129.21|2130.71|2129.21|2130.71|2129.21|2130.7|2129.2|0
1648493050000|2022-03-28 18:44:10|2130.72|2129.22|2130.71|2129.21|2130.72|2129.22|2130.71|2129.21|0
1648493060000|2022-03-28 18:44:20|2130.73|2129.23|2131.26|2129.76|2131.26|2129.76|2130.73|2129.23|0
1648493070000|2022-03-28 18:44:30|2131.27|2129.77|2132.92|2131.42|2134.52|2133.02|2131.27|2129.77|0
1648493080000|2022-03-28 18:44:40|2132.91|2131.41|2133.98|2132.48|2133.98|2132.48|2132.38|2130.88|0
1648493090000|2022-03-28 18:44:50|2134.51|2133.01|2133.4|2131.9|2134.51|2133.01|2132.87|2131.37|0
1648493100000|2022-03-28 18:45:00|2133.39|2131.89|2133.97|2132.47|2134.23|2132.73|2133.39|2131.89|0
1648493110000|2022-03-28 18:45:10|2133.96|2132.46|2133.43|2131.93|2133.96|2132.46|2133.43|2131.93|0
1648493120000|2022-03-28 18:45:20|2133.42|2131.92|2133.42|2131.92|2133.43|2131.93|2133.42|2131.92|0
1648493130000|2022-03-28 18:45:30|2133.41|2131.91|2132.88|2131.38|2133.42|2131.92|2132.88|2131.38|0
1648493140000|2022-03-28 18:45:40|2133.41|2131.91|2133.42|2131.92|2133.42|2131.92|2133.41|2131.91|0
1648493150000|2022-03-28 18:45:50|2133.41|2131.91|2133.42|2131.92|2133.42|2131.92|2133.41|2131.91|0
1648493160000|2022-03-28 18:46:00|2133.69|2132.19|2133.47|2131.97|2133.75|2132.25|2133.47|2131.97|0
1648493170000|2022-03-28 18:46:10|2133.46|2131.96|2134|2132.5|2134|2132.5|2133.45|2131.95|0
1648493180000|2022-03-28 18:46:20|2133.99|2132.49|2133.99|2132.49|2134|2132.5|2133.99|2132.49|0
1648493190000|2022-03-28 18:46:30|2133.46|2131.96|2133.45|2131.95|2133.46|2131.96|2133.45|2131.95|0
1648493200000|2022-03-28 18:46:40|2133.46|2131.96|2133.96|2132.46|2133.97|2132.47|2133.45|2131.95|0
1648493210000|2022-03-28 18:46:50|2133.97|2132.47|2133.98|2132.48|2133.98|2132.48|2133.97|2132.47|0
1648493220000|2022-03-28 18:47:00|2133.97|2132.47|2133.99|2132.49|2133.99|2132.49|2133.71|2132.21|0
1648493230000|2022-03-28 18:47:10|2134|2132.5|2134|2132.5|2134|2132.5|2133.99|2132.49|0
1648493240000|2022-03-28 18:47:20|2134.01|2132.51|2134.54|2133.04|2134.54|2133.04|2134.01|2132.51|0
1648493250000|2022-03-28 18:47:30|2134.53|2133.03|2134.26|2132.76|2134.53|2133.03|2134|2132.5|0
1648493260000|2022-03-28 18:47:40|2133.99|2132.49|2133.99|2132.49|2134.53|2133.03|2133.99|2132.49|0
1648493270000|2022-03-28 18:47:50|2134|2132.5|2134|2132.5|2134.53|2133.03|2134|2132.5|0
1648493280000|2022-03-28 18:48:00|2134.53|2133.03|2134|2132.5|2134.53|2133.03|2134|2132.5|0
1648493290000|2022-03-28 18:48:10|2134.01|2132.51|2134.53|2133.03|2134.54|2133.04|2134|2132.5|0
1648493300000|2022-03-28 18:48:20|2134.54|2133.04|2134.57|2133.07|2135.1|2133.6|2134.54|2133.04|0
1648493310000|2022-03-28 18:48:30|2134.56|2133.06|2134.83|2133.33|2135.09|2133.59|2134.56|2133.06|0
1648493320000|2022-03-28 18:48:40|2135.1|2133.6|2134.56|2133.06|2135.1|2133.6|2134.56|2133.06|0
1648493330000|2022-03-28 18:48:50|2134.57|2133.07|2134.83|2133.33|2134.83|2133.33|2134.56|2133.06|0
1648493340000|2022-03-28 18:49:00|2135.1|2133.6|2134.57|2133.07|2135.1|2133.6|2134.57|2133.07|0
1648493350000|2022-03-28 18:49:10|2134.58|2133.08|2134.57|2133.07|2134.58|2133.08|2134.57|2133.07|0
1648493360000|2022-03-28 18:49:20|2134.56|2133.06|2134.57|2133.07|2134.57|2133.07|2134.56|2133.06|0
1648493390000|2022-03-28 18:49:50|2134.56|2133.06|2134.57|2133.07|2135.1|2133.6|2134.56|2133.06|0
1648493400000|2022-03-28 18:50:00|2135.1|2133.6|2135.12|2133.62|2135.12|2133.62|2135.1|2133.6|0
1648493410000|2022-03-28 18:50:10|2135.65|2134.15|2135.12|2133.62|2135.66|2134.16|2135.12|2133.62|0
1648493420000|2022-03-28 18:50:20|2135.39|2133.89|2135.65|2134.15|2135.65|2134.15|2135.39|2133.89|0
1648493430000|2022-03-28 18:50:30|2135.64|2134.14|2136.19|2134.69|2136.19|2134.69|2135.64|2134.14|0
1648493440000|2022-03-28 18:50:40|2136.18|2134.68|2135.65|2134.15|2136.18|2134.68|2135.65|2134.15|0
1648493450000|2022-03-28 18:50:50|2135.66|2134.16|2136.2|2134.7|2136.2|2134.7|2135.66|2134.16|0
1648493460000|2022-03-28 18:51:00|2136.19|2134.69|2135.67|2134.17|2136.2|2134.7|2135.66|2134.16|0
1648493470000|2022-03-28 18:51:10|2135.66|2134.16|2135.68|2134.18|2135.68|2134.18|2135.66|2134.16|0
1648493480000|2022-03-28 18:51:20|2136.21|2134.71|2136.21|2134.71|2136.22|2134.72|2136.2|2134.7|0
1648493490000|2022-03-28 18:51:30|2136.22|2134.72|2136.21|2134.71|2136.22|2134.72|2136.21|2134.71|0
1648493500000|2022-03-28 18:51:40|2136.22|2134.72|2136.22|2134.72|2136.22|2134.72|2136.21|2134.71|0
1648493510000|2022-03-28 18:51:50|2136.23|2134.73|2136.76|2135.26|2136.77|2135.27|2136.23|2134.73|0
1648493520000|2022-03-28 18:52:00|2136.75|2135.25|2136.76|2135.26|2136.76|2135.26|2136.22|2134.72|0
1648493540000|2022-03-28 18:52:20|2136.77|2135.27|2136.77|2135.27|2137.3|2135.8|2136.76|2135.26|0
1648493560000|2022-03-28 18:52:40|2137.3|2135.8|2137.3|2135.8|2137.3|2135.8|2137.3|2135.8|0
1648493570000|2022-03-28 18:52:50|2137.29|2135.79|2137.3|2135.8|2137.3|2135.8|2137.29|2135.79|0
1648493580000|2022-03-28 18:53:00|2137.29|2135.79|2137.3|2135.8|2137.31|2135.81|2137.29|2135.79|0
1648493590000|2022-03-28 18:53:10|2137.29|2135.79|2137.3|2135.8|2137.31|2135.81|2137.29|2135.79|0
1648493600000|2022-03-28 18:53:20|2137.29|2135.79|2136.75|2135.25|2137.29|2135.79|2136.22|2134.72|0
1648493610000|2022-03-28 18:53:30|2136.22|2134.72|2136.75|2135.25|2136.76|2135.26|2136.22|2134.72|0
1648493620000|2022-03-28 18:53:40|2136.76|2135.26|2137.29|2135.79|2137.29|2135.79|2136.76|2135.26|0
1648493630000|2022-03-28 18:53:50|2136.76|2135.26|2137.29|2135.79|2137.29|2135.79|2136.76|2135.26|0
1648493640000|2022-03-28 18:54:00|2137.03|2135.53|2136.76|2135.26|2137.03|2135.53|2136.75|2135.25|0
1648493650000|2022-03-28 18:54:10|2136.75|2135.25|2136.75|2135.25|2136.75|2135.25|2136.75|2135.25|0
1648493660000|2022-03-28 18:54:20|2136.76|2135.26|2137.29|2135.79|2137.29|2135.79|2136.76|2135.26|0
1648493670000|2022-03-28 18:54:30|2137.28|2135.78|2137.28|2135.78|2137.29|2135.79|2137.28|2135.78|0
1648493680000|2022-03-28 18:54:40|2137.29|2135.79|2137.82|2136.32|2137.82|2136.32|2137.28|2135.78|0
1648493690000|2022-03-28 18:54:50|2137.56|2136.06|2137.29|2135.79|2137.82|2136.32|2137.29|2135.79|0
1648493700000|2022-03-28 18:55:00|2137.55|2136.05|2137.28|2135.78|2137.55|2136.05|2137.28|2135.78|0
1648493710000|2022-03-28 18:55:10|2137.81|2136.31|2137.82|2136.32|2137.82|2136.32|2137.8|2136.3|0
1648493730000|2022-03-28 18:55:30|2137.83|2136.33|2137.82|2136.32|2137.83|2136.33|2137.82|2136.32|0
1648493740000|2022-03-28 18:55:40|2137.83|2136.33|2137.84|2136.34|2137.84|2136.34|2137.83|2136.33|0
1648493750000|2022-03-28 18:55:50|2137.85|2136.35|2137.84|2136.34|2138.38|2136.88|2137.84|2136.34|0
1648493760000|2022-03-28 18:56:00|2137.85|2136.35|2137.85|2136.35|2137.85|2136.35|2137.84|2136.34|0
1648493770000|2022-03-28 18:56:10|2137.84|2136.34|2137.84|2136.34|2137.84|2136.34|2137.84|2136.34|0
1648493780000|2022-03-28 18:56:20|2137.85|2136.35|2137.84|2136.34|2137.85|2136.35|2137.84|2136.34|0
1648493790000|2022-03-28 18:56:30|2137.83|2136.33|2137.83|2136.33|2137.83|2136.33|2137.83|2136.33|0
1648493800000|2022-03-28 18:56:40|2137.84|2136.34|2138.37|2136.87|2138.37|2136.87|2137.83|2136.33|0
1648493810000|2022-03-28 18:56:50|2138.36|2136.86|2138.38|2136.88|2138.38|2136.88|2138.36|2136.86|0
1648493820000|2022-03-28 18:57:00|2138.91|2137.41|2138.9|2137.4|2138.91|2137.41|2138.89|2137.39|0
1648493830000|2022-03-28 18:57:10|2138.89|2137.39|2138.88|2137.38|2138.89|2137.39|2138.87|2137.37|0
1648493840000|2022-03-28 18:57:20|2138.86|2137.36|2138.88|2137.38|2138.89|2137.39|2138.86|2137.36|0
1648493850000|2022-03-28 18:57:30|2139.4|2137.9|2139.39|2137.89|2139.94|2138.44|2139.39|2137.89|0
1648493860000|2022-03-28 18:57:40|2139.92|2138.42|2139.92|2138.42|2139.92|2138.42|2139.92|2138.42|0
1648493870000|2022-03-28 18:57:50|2139.93|2138.43|2139.93|2138.43|2139.93|2138.43|2139.92|2138.42|0
1648493880000|2022-03-28 18:58:00|2139.92|2138.42|2139.96|2138.46|2139.97|2138.47|2139.92|2138.42|0
1648493890000|2022-03-28 18:58:10|2139.95|2138.45|2139.95|2138.45|2139.95|2138.45|2139.95|2138.45|0
1648493900000|2022-03-28 18:58:20|2139.94|2138.44|2139.96|2138.46|2139.96|2138.46|2139.94|2138.44|0
1648493910000|2022-03-28 18:58:30|2139.95|2138.45|2139.96|2138.46|2139.96|2138.46|2139.95|2138.45|0
1648493920000|2022-03-28 18:58:40|2139.97|2138.47|2139.97|2138.47|2139.97|2138.47|2139.96|2138.46|0
1648493930000|2022-03-28 18:58:50|2139.96|2138.46|2140.51|2139.01|2140.51|2139.01|2139.96|2138.46|0
1648493940000|2022-03-28 18:59:00|2140.52|2139.02|2140.52|2139.02|2140.53|2139.03|2139.99|2138.49|0
1648493950000|2022-03-28 18:59:10|2140.53|2139.03|2140.52|2139.02|2140.53|2139.03|2140.52|2139.02|0
1648493960000|2022-03-28 18:59:20|2140.53|2139.03|2140.53|2139.03|2140.53|2139.03|2140.52|2139.02|0
1648493970000|2022-03-28 18:59:30|2140.52|2139.02|2140.52|2139.02|2140.53|2139.03|2140.52|2139.02|0
1648493980000|2022-03-28 18:59:40|2140.53|2139.03|2140.54|2139.04|2140.55|2139.05|2140.52|2139.02|0
1648493990000|2022-03-28 18:59:50|2140.55|2139.05|2140.56|2139.06|2140.56|2139.06|2140.55|2139.05|0
1648494000000|2022-03-28 19:00:00|2140.57|2139.07|2140.55|2139.05|2140.58|2139.08|2140.02|2138.52|0
1648494010000|2022-03-28 19:00:10|2140.56|2139.06|2140.01|2138.51|2140.56|2139.06|2140|2138.5|0
1648494020000|2022-03-28 19:00:20|2140|2138.5|2139.46|2137.96|2140|2138.5|2139.46|2137.96|0
1648494030000|2022-03-28 19:00:30|2139.73|2138.23|2139.45|2137.95|2139.73|2138.23|2139.18|2137.68|0
1648494040000|2022-03-28 19:00:40|2138.92|2137.42|2138.9|2137.4|2138.92|2137.42|2138.9|2137.4|0
1648494050000|2022-03-28 19:00:50|2138.64|2137.14|2138.9|2137.4|2138.91|2137.41|2138.37|2136.87|0
1648494060000|2022-03-28 19:01:00|2138.37|2136.87|2138.37|2136.87|2138.37|2136.87|2138.36|2136.86|0
1648494070000|2022-03-28 19:01:10|2138.38|2136.88|2138.38|2136.88|2138.91|2137.41|2138.37|2136.87|0
1648494080000|2022-03-28 19:01:20|2138.91|2137.41|2138.37|2136.87|2138.91|2137.41|2138.37|2136.87|0
1648494090000|2022-03-28 19:01:30|2138.9|2137.4|2138.89|2137.39|2138.91|2137.41|2138.89|2137.39|0
1648494100000|2022-03-28 19:01:40|2138.88|2137.38|2138.89|2137.39|2138.89|2137.39|2138.88|2137.38|0
1648494110000|2022-03-28 19:01:50|2138.88|2137.38|2138.89|2137.39|2138.89|2137.39|2138.88|2137.38|0
1648494120000|2022-03-28 19:02:00|2138.88|2137.38|2138.89|2137.39|2138.9|2137.4|2138.88|2137.38|0
1648494130000|2022-03-28 19:02:10|2138.87|2137.37|2138.87|2137.37|2138.87|2137.37|2138.87|2137.37|0
1648494150000|2022-03-28 19:02:30|2138.88|2137.38|2138.34|2136.84|2138.88|2137.38|2138.33|2136.83|0
1648494160000|2022-03-28 19:02:40|2138.35|2136.85|2138.88|2137.38|2138.88|2137.38|2138.35|2136.85|0
1648494170000|2022-03-28 19:02:50|2138.87|2137.37|2138.33|2136.83|2138.87|2137.37|2138.33|2136.83|0
1648494180000|2022-03-28 19:03:00|2138.3|2136.8|2138.29|2136.79|2138.3|2136.8|2138.28|2136.78|0
1648494190000|2022-03-28 19:03:10|2138.28|2136.78|2137.76|2136.26|2138.29|2136.79|2137.75|2136.25|0
1648494200000|2022-03-28 19:03:20|2138.29|2136.79|2137.76|2136.26|2138.3|2136.8|2137.76|2136.26|0
1648494230000|2022-03-28 19:03:50|2137.77|2136.27|2137.76|2136.26|2138.3|2136.8|2137.76|2136.26|0
1648494250000|2022-03-28 19:04:10|2137.77|2136.27|2137.76|2136.26|2137.77|2136.27|2137.75|2136.25|0
1648494260000|2022-03-28 19:04:20|2137.75|2136.25|2137.76|2136.26|2137.76|2136.26|2137.75|2136.25|0
1648494270000|2022-03-28 19:04:30|2137.78|2136.28|2137.79|2136.29|2137.79|2136.29|2137.78|2136.28|0
1648494280000|2022-03-28 19:04:40|2137.78|2136.28|2137.25|2135.75|2137.78|2136.28|2137.25|2135.75|0
1648494290000|2022-03-28 19:04:50|2137.24|2135.74|2137.78|2136.28|2137.78|2136.28|2137.24|2135.74|0
1648494300000|2022-03-28 19:05:00|2137.79|2136.29|2137.79|2136.29|2137.79|2136.29|2137.79|2136.29|0
1648494310000|2022-03-28 19:05:10|2137.78|2136.28|2137.79|2136.29|2137.79|2136.29|2137.78|2136.28|0
1648494320000|2022-03-28 19:05:20|2137.78|2136.28|2137.79|2136.29|2137.79|2136.29|2137.78|2136.28|0
1648494330000|2022-03-28 19:05:30|2137.78|2136.28|2137.78|2136.28|2137.78|2136.28|2137.78|2136.28|0
1648494350000|2022-03-28 19:05:50|2137.79|2136.29|2137.79|2136.29|2138.32|2136.82|2137.79|2136.29|0
1648494360000|2022-03-28 19:06:00|2137.8|2136.3|2138.33|2136.83|2138.34|2136.84|2137.8|2136.3|0
1648494370000|2022-03-28 19:06:10|2138.32|2136.82|2138.32|2136.82|2138.32|2136.82|2138.31|2136.81|0
1648494380000|2022-03-28 19:06:20|2138.31|2136.81|2137.78|2136.28|2138.31|2136.81|2137.78|2136.28|0
1648494390000|2022-03-28 19:06:30|2137.79|2136.29|2137.77|2136.27|2137.79|2136.29|2137.77|2136.27|0
1648494400000|2022-03-28 19:06:40|2137.78|2136.28|2138.32|2136.82|2138.32|2136.82|2137.77|2136.27|0
1648494410000|2022-03-28 19:06:50|2138.31|2136.81|2138.32|2136.82|2138.32|2136.82|2138.31|2136.81|0
1648494420000|2022-03-28 19:07:00|2138.33|2136.83|2138.32|2136.82|2138.33|2136.83|2138.32|2136.82|0
1648494430000|2022-03-28 19:07:10|2138.33|2136.83|2138.32|2136.82|2138.33|2136.83|2138.32|2136.82|0
1648494440000|2022-03-28 19:07:20|2138.33|2136.83|2138.33|2136.83|2138.33|2136.83|2138.32|2136.82|0
1648494460000|2022-03-28 19:07:40|2138.34|2136.84|2138.33|2136.83|2138.34|2136.84|2138.33|2136.83|0
1648494480000|2022-03-28 19:08:00|2138.32|2136.82|2137.78|2136.28|2138.32|2136.82|2137.78|2136.28|0
1648494490000|2022-03-28 19:08:10|2137.79|2136.29|2137.79|2136.29|2137.79|2136.29|2137.78|2136.28|0
1648494500000|2022-03-28 19:08:20|2137.78|2136.28|2137.8|2136.3|2137.8|2136.3|2137.78|2136.28|0
1648494510000|2022-03-28 19:08:30|2138.33|2136.83|2138.34|2136.84|2138.34|2136.84|2138.33|2136.83|0
1648494520000|2022-03-28 19:08:40|2138.33|2136.83|2138.34|2136.84|2138.35|2136.85|2138.33|2136.83|0
1648494540000|2022-03-28 19:09:00|2138.33|2136.83|2138.21|2136.71|2138.34|2136.84|2138.21|2136.71|0
1648494550000|2022-03-28 19:09:10|2138.74|2137.24|2138.75|2137.25|2138.75|2137.25|2138.74|2137.24|0
1648494560000|2022-03-28 19:09:20|2138.76|2137.26|2138.75|2137.25|2138.76|2137.26|2138.75|2137.25|0
1648494570000|2022-03-28 19:09:30|2138.76|2137.26|2138.76|2137.26|2138.76|2137.26|2138.75|2137.25|0
1648494580000|2022-03-28 19:09:40|2138.75|2137.25|2138.75|2137.25|2138.75|2137.25|2138.75|2137.25|0
1648494590000|2022-03-28 19:09:50|2138.74|2137.24|2138.74|2137.24|2138.75|2137.25|2138.74|2137.24|0
1648494600000|2022-03-28 19:10:00|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|2138.19|2136.69|0
1648494610000|2022-03-28 19:10:10|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|2138.73|2137.23|0
1648494620000|2022-03-28 19:10:20|2138.75|2137.25|2139.29|2137.79|2139.29|2137.79|2138.75|2137.25|0
1648494650000|2022-03-28 19:10:50|2138.76|2137.26|2139.29|2137.79|2139.3|2137.8|2138.76|2137.26|0
1648494660000|2022-03-28 19:11:00|2139.03|2137.53|2139.28|2137.78|2139.29|2137.79|2138.75|2137.25|0
1648494670000|2022-03-28 19:11:10|2139.29|2137.79|2139.28|2137.78|2139.3|2137.8|2139.28|2137.78|0
1648494680000|2022-03-28 19:11:20|2139.27|2137.77|2138.74|2137.24|2139.27|2137.77|2138.74|2137.24|0
1648494690000|2022-03-28 19:11:30|2138.73|2137.23|2138.74|2137.24|2138.74|2137.24|2138.73|2137.23|0
1648494700000|2022-03-28 19:11:40|2138.73|2137.23|2138.73|2137.23|2138.74|2137.24|2138.73|2137.23|0
1648494720000|2022-03-28 19:12:00|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|0
1648494730000|2022-03-28 19:12:10|2138.73|2137.23|2138.74|2137.24|2138.74|2137.24|2138.73|2137.23|0
1648494750000|2022-03-28 19:12:30|2138.73|2137.23|2138.74|2137.24|2138.74|2137.24|2138.73|2137.23|0
1648494760000|2022-03-28 19:12:40|2138.75|2137.25|2138.74|2137.24|2138.75|2137.25|2138.74|2137.24|0
1648494770000|2022-03-28 19:12:50|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|2138.2|2136.7|0
1648494780000|2022-03-28 19:13:00|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|2138.73|2137.23|0
1648494800000|2022-03-28 19:13:20|2138.75|2137.25|2138.74|2137.24|2138.75|2137.25|2138.74|2137.24|0
1648494810000|2022-03-28 19:13:30|2138.75|2137.25|2138.74|2137.24|2138.75|2137.25|2138.74|2137.24|0
1648494820000|2022-03-28 19:13:40|2138.75|2137.25|2138.75|2137.25|2138.75|2137.25|2138.75|2137.25|0
1648494830000|2022-03-28 19:13:50|2139.28|2137.78|2139.29|2137.79|2139.29|2137.79|2139.28|2137.78|0
1648494850000|2022-03-28 19:14:10|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|0
1648494870000|2022-03-28 19:14:30|2139.31|2137.81|2139.3|2137.8|2139.31|2137.81|2139.3|2137.8|0
1648494880000|2022-03-28 19:14:40|2139.31|2137.81|2139.31|2137.81|2139.31|2137.81|2139.31|2137.81|0
1648494890000|2022-03-28 19:14:50|2139.3|2137.8|2139.3|2137.8|2139.31|2137.81|2139.3|2137.8|0
1648494900000|2022-03-28 19:15:00|2139.31|2137.81|2139.31|2137.81|2139.31|2137.81|2139.31|2137.81|0
1648494910000|2022-03-28 19:15:10|2139.32|2137.82|2139.85|2138.35|2139.85|2138.35|2139.32|2137.82|0
1648494920000|2022-03-28 19:15:20|2139.86|2138.36|2139.84|2138.34|2139.86|2138.36|2139.84|2138.34|0
1648494930000|2022-03-28 19:15:30|2139.83|2138.33|2139.84|2138.34|2140.38|2138.88|2139.83|2138.33|0
1648494940000|2022-03-28 19:15:40|2139.85|2138.35|2139.3|2137.8|2139.85|2138.35|2139.3|2137.8|0
1648494950000|2022-03-28 19:15:50|2139.29|2137.79|2139.29|2137.79|2139.3|2137.8|2139.29|2137.79|0
1648494960000|2022-03-28 19:16:00|2139.3|2137.8|2139.85|2138.35|2139.85|2138.35|2139.3|2137.8|0
1648494970000|2022-03-28 19:16:10|2139.84|2138.34|2139.84|2138.34|2139.84|2138.34|2139.83|2138.33|0
1648494980000|2022-03-28 19:16:20|2139.85|2138.35|2139.84|2138.34|2139.85|2138.35|2139.84|2138.34|0
1648495000000|2022-03-28 19:16:40|2139.83|2138.33|2139.83|2138.33|2139.84|2138.34|2139.83|2138.33|0
1648495010000|2022-03-28 19:16:50|2139.84|2138.34|2139.84|2138.34|2139.84|2138.34|2139.84|2138.34|0
1648495020000|2022-03-28 19:17:00|2139.83|2138.33|2139.84|2138.34|2139.84|2138.34|2139.83|2138.33|0
1648495030000|2022-03-28 19:17:10|2139.85|2138.35|2139.83|2138.33|2139.85|2138.35|2139.83|2138.33|0
1648495040000|2022-03-28 19:17:20|2139.82|2138.32|2139.83|2138.33|2139.83|2138.33|2139.82|2138.32|0
1648495050000|2022-03-28 19:17:30|2140.1|2138.6|2140.37|2138.87|2140.37|2138.87|2139.83|2138.33|0
1648495060000|2022-03-28 19:17:40|2140.36|2138.86|2140.37|2138.87|2140.37|2138.87|2140.36|2138.86|0
1648495070000|2022-03-28 19:17:50|2139.84|2138.34|2139.83|2138.33|2139.84|2138.34|2139.83|2138.33|0
1648495080000|2022-03-28 19:18:00|2139.82|2138.32|2139.83|2138.33|2139.83|2138.33|2139.82|2138.32|0
1648495090000|2022-03-28 19:18:10|2139.82|2138.32|2139.82|2138.32|2139.83|2138.33|2139.82|2138.32|0
1648495100000|2022-03-28 19:18:20|2140.35|2138.85|2140.88|2139.38|2140.88|2139.38|2140.35|2138.85|0
1648495110000|2022-03-28 19:18:30|2140.86|2139.36|2140.87|2139.37|2140.87|2139.37|2140.33|2138.83|0
1648495120000|2022-03-28 19:18:40|2140.6|2139.1|2140.86|2139.36|2140.87|2139.37|2140.34|2138.84|0
1648495130000|2022-03-28 19:18:50|2140.34|2138.84|2140.33|2138.83|2140.34|2138.84|2140.33|2138.83|0
1648495140000|2022-03-28 19:19:00|2140.34|2138.84|2140.87|2139.37|2140.87|2139.37|2140.33|2138.83|0
1648495150000|2022-03-28 19:19:10|2140.86|2139.36|2140.32|2138.82|2140.86|2139.36|2140.31|2138.81|0
1648495160000|2022-03-28 19:19:20|2140.31|2138.81|2140.32|2138.82|2140.32|2138.82|2140.31|2138.81|0
1648495170000|2022-03-28 19:19:30|2140.31|2138.81|2140.3|2138.8|2140.31|2138.81|2140.3|2138.8|0
1648495180000|2022-03-28 19:19:40|2140.31|2138.81|2140.31|2138.81|2140.31|2138.81|2140.3|2138.8|0
1648495190000|2022-03-28 19:19:50|2140.3|2138.8|2140.3|2138.8|2140.31|2138.81|2140.3|2138.8|0
1648495200000|2022-03-28 19:20:00|2140.31|2138.81|2140.3|2138.8|2140.31|2138.81|2140.3|2138.8|0
1648495210000|2022-03-28 19:20:10|2140.31|2138.81|2140.32|2138.82|2140.32|2138.82|2140.31|2138.81|0
1648495220000|2022-03-28 19:20:20|2140.31|2138.81|2140.31|2138.81|2140.31|2138.81|2140.31|2138.81|0
1648495230000|2022-03-28 19:20:30|2140.32|2138.82|2140.32|2138.82|2140.32|2138.82|2140.31|2138.81|0
1648495240000|2022-03-28 19:20:40|2140.34|2138.84|2140.33|2138.83|2140.34|2138.84|2140.33|2138.83|0
1648495250000|2022-03-28 19:20:50|2140.34|2138.84|2139.8|2138.3|2140.34|2138.84|2139.8|2138.3|0
1648495260000|2022-03-28 19:21:00|2139.81|2138.31|2140.34|2138.84|2140.34|2138.84|2139.81|2138.31|0
1648495270000|2022-03-28 19:21:10|2140.33|2138.83|2140.35|2138.85|2140.35|2138.85|2140.33|2138.83|0
1648495280000|2022-03-28 19:21:20|2140.34|2138.84|2140.34|2138.84|2140.35|2138.85|2140.34|2138.84|0
1648495290000|2022-03-28 19:21:30|2140.35|2138.85|2140.9|2139.4|2140.9|2139.4|2140.35|2138.85|0
1648495300000|2022-03-28 19:21:40|2140.89|2139.39|2140.9|2139.4|2140.9|2139.4|2140.89|2139.39|0
1648495310000|2022-03-28 19:21:50|2140.89|2139.39|2140.89|2139.39|2140.89|2139.39|2140.36|2138.86|0
1648495320000|2022-03-28 19:22:00|2140.62|2139.12|2140.35|2138.85|2140.89|2139.39|2140.34|2138.84|0
1648495330000|2022-03-28 19:22:10|2140.88|2139.38|2140.35|2138.85|2140.89|2139.39|2140.35|2138.85|0
1648495340000|2022-03-28 19:22:20|2140.62|2139.12|2140.62|2139.12|2140.62|2139.12|2140.62|2139.12|0
1648495350000|2022-03-28 19:22:30|2140.88|2139.38|2140.89|2139.39|2140.89|2139.39|2140.88|2139.38|0
1648495360000|2022-03-28 19:22:40|2140.88|2139.38|2140.9|2139.4|2140.9|2139.4|2140.88|2139.38|0
1648495370000|2022-03-28 19:22:50|2140.91|2139.41|2141.43|2139.93|2141.44|2139.94|2140.91|2139.41|0
1648495380000|2022-03-28 19:23:00|2140.9|2139.4|2140.91|2139.41|2140.91|2139.41|2140.9|2139.4|0
1648495390000|2022-03-28 19:23:10|2140.9|2139.4|2140.91|2139.41|2140.91|2139.41|2140.9|2139.4|0
1648495410000|2022-03-28 19:23:30|2140.9|2139.4|2140.91|2139.41|2140.91|2139.41|2140.9|2139.4|0
1648495420000|2022-03-28 19:23:40|2140.92|2139.42|2141.46|2139.96|2141.47|2139.97|2140.92|2139.42|0
1648495430000|2022-03-28 19:23:50|2141.47|2139.97|2141.47|2139.97|2141.47|2139.97|2141.46|2139.96|0
1648495440000|2022-03-28 19:24:00|2141.48|2139.98|2141.46|2139.96|2141.48|2139.98|2141.46|2139.96|0
1648495450000|2022-03-28 19:24:10|2141.19|2139.69|2141.46|2139.96|2141.46|2139.96|2141.19|2139.69|0
1648495460000|2022-03-28 19:24:20|2141.45|2139.95|2140.91|2139.41|2141.45|2139.95|2140.91|2139.41|0
1648495470000|2022-03-28 19:24:30|2140.9|2139.4|2140.92|2139.42|2140.92|2139.42|2140.9|2139.4|0
1648495480000|2022-03-28 19:24:40|2140.93|2139.43|2141.46|2139.96|2141.46|2139.96|2140.93|2139.43|0
1648495490000|2022-03-28 19:24:50|2141.47|2139.97|2140.93|2139.43|2141.47|2139.97|2140.93|2139.43|0
1648495500000|2022-03-28 19:25:00|2140.92|2139.42|2140.91|2139.41|2140.92|2139.42|2140.91|2139.41|0
1648495510000|2022-03-28 19:25:10|2140.92|2139.42|2140.92|2139.42|2140.92|2139.42|2140.92|2139.42|0
1648495520000|2022-03-28 19:25:20|2140.91|2139.41|2140.93|2139.43|2140.94|2139.44|2140.91|2139.41|0
1648495530000|2022-03-28 19:25:30|2140.92|2139.42|2140.93|2139.43|2140.93|2139.43|2140.92|2139.42|0
1648495540000|2022-03-28 19:25:40|2140.94|2139.44|2140.93|2139.43|2140.94|2139.44|2140.93|2139.43|0
1648495550000|2022-03-28 19:25:50|2140.94|2139.44|2140.93|2139.43|2140.94|2139.44|2140.93|2139.43|0
1648495560000|2022-03-28 19:26:00|2140.94|2139.44|2140.94|2139.44|2140.94|2139.44|2140.93|2139.43|0
1648495570000|2022-03-28 19:26:10|2140.93|2139.43|2140.93|2139.43|2140.93|2139.43|2140.93|2139.43|0
1648495580000|2022-03-28 19:26:20|2140.94|2139.44|2140.92|2139.42|2140.94|2139.44|2140.92|2139.42|0
1648495600000|2022-03-28 19:26:40|2140.93|2139.43|2140.94|2139.44|2140.94|2139.44|2140.93|2139.43|0
1648495610000|2022-03-28 19:26:50|2140.93|2139.43|2140.93|2139.43|2140.93|2139.43|2140.92|2139.42|0
1648495620000|2022-03-28 19:27:00|2140.94|2139.44|2140.93|2139.43|2140.94|2139.44|2140.93|2139.43|0
1648495630000|2022-03-28 19:27:10|2140.94|2139.44|2140.39|2138.89|2140.94|2139.44|2140.39|2138.89|0
1648495640000|2022-03-28 19:27:20|2140.38|2138.88|2140.39|2138.89|2140.39|2138.89|2140.38|2138.88|0
1648495650000|2022-03-28 19:27:30|2140.4|2138.9|2140.94|2139.44|2140.94|2139.44|2140.4|2138.9|0
1648495660000|2022-03-28 19:27:40|2140.93|2139.43|2140.93|2139.43|2140.94|2139.44|2140.93|2139.43|0
1648495670000|2022-03-28 19:27:50|2140.92|2139.42|2140.39|2138.89|2140.92|2139.42|2140.39|2138.89|0
1648495680000|2022-03-28 19:28:00|2140.4|2138.9|2140.65|2139.15|2140.93|2139.43|2140.39|2138.89|0
1648495690000|2022-03-28 19:28:10|2140.39|2138.89|2140.84|2139.34|2140.84|2139.34|2140.31|2138.81|0
1648495700000|2022-03-28 19:28:20|2140.85|2139.35|2140.84|2139.34|2140.85|2139.35|2140.57|2139.07|0
1648495710000|2022-03-28 19:28:30|2140.57|2139.07|2140.31|2138.81|2140.57|2139.07|2140.3|2138.8|0
1648495720000|2022-03-28 19:28:40|2140.32|2138.82|2140.31|2138.81|2140.84|2139.34|2140.31|2138.81|0
1648495730000|2022-03-28 19:28:50|2140.3|2138.8|2140.31|2138.81|2140.31|2138.81|2140.3|2138.8|0
1648495740000|2022-03-28 19:29:00|2140.3|2138.8|2140.3|2138.8|2140.3|2138.8|2140.29|2138.79|0
1648495750000|2022-03-28 19:29:10|2140.29|2138.79|2140.29|2138.79|2140.29|2138.79|2140.29|2138.79|0
1648495760000|2022-03-28 19:29:20|2140.3|2138.8|2140.3|2138.8|2140.31|2138.81|2140.3|2138.8|0
1648495770000|2022-03-28 19:29:30|2140.31|2138.81|2140.31|2138.81|2140.31|2138.81|2140.31|2138.81|0
1648495780000|2022-03-28 19:29:40|2140.32|2138.82|2140.85|2139.35|2140.85|2139.35|2140.32|2138.82|0
1648495790000|2022-03-28 19:29:50|2140.84|2139.34|2140.32|2138.82|2140.85|2139.35|2140.32|2138.82|0
1648495800000|2022-03-28 19:30:00|2140.31|2138.81|2140.32|2138.82|2140.33|2138.83|2140.31|2138.81|0
1648495810000|2022-03-28 19:30:10|2140.31|2138.81|2140.32|2138.82|2140.32|2138.82|2140.31|2138.81|0
1648495820000|2022-03-28 19:30:20|2140.31|2138.81|2140.31|2138.81|2140.31|2138.81|2140.3|2138.8|0
1648495840000|2022-03-28 19:30:40|2140.3|2138.8|2140.31|2138.81|2140.84|2139.34|2140.3|2138.8|0
1648495850000|2022-03-28 19:30:50|2140.32|2138.82|2140.31|2138.81|2140.84|2139.34|2140.31|2138.81|0
1648495860000|2022-03-28 19:31:00|2140.57|2139.07|2141.38|2139.88|2141.38|2139.88|2140.57|2139.07|0
1648495870000|2022-03-28 19:31:10|2141.39|2139.89|2141.4|2139.9|2141.4|2139.9|2141.38|2139.88|0
1648495880000|2022-03-28 19:31:20|2141.39|2139.89|2141.4|2139.9|2141.4|2139.9|2141.39|2139.89|0
1648495890000|2022-03-28 19:31:30|2141.41|2139.91|2141.41|2139.91|2141.67|2140.17|2141.41|2139.91|0
1648495920000|2022-03-28 19:32:00|2141.42|2139.92|2141.95|2140.45|2141.95|2140.45|2141.41|2139.91|0
1648495930000|2022-03-28 19:32:10|2141.94|2140.44|2141.96|2140.46|2141.98|2140.48|2141.94|2140.44|0
1648495940000|2022-03-28 19:32:20|2142.23|2140.73|2142.5|2141|2142.5|2141|2142.23|2140.73|0
1648495950000|2022-03-28 19:32:30|2142.51|2141.01|2143.04|2141.54|2143.04|2141.54|2142.51|2141.01|0
1648495960000|2022-03-28 19:32:40|2142.51|2141.01|2143.03|2141.53|2143.04|2141.54|2142.51|2141.01|0
1648495970000|2022-03-28 19:32:50|2143.04|2141.54|2143.01|2141.51|2143.04|2141.54|2143.01|2141.51|0
1648495980000|2022-03-28 19:33:00|2143|2141.5|2142.47|2140.97|2143|2141.5|2142.46|2140.96|0
1648495990000|2022-03-28 19:33:10|2142.46|2140.96|2142.47|2140.97|2142.47|2140.97|2142.46|2140.96|0
1648496000000|2022-03-28 19:33:20|2142.48|2140.98|2142.48|2140.98|2142.48|2140.98|2142.47|2140.97|0
1648496010000|2022-03-28 19:33:30|2143.01|2141.51|2142.48|2140.98|2143.03|2141.53|2142.48|2140.98|0
1648496020000|2022-03-28 19:33:40|2142.49|2140.99|2142.49|2140.99|2142.49|2140.99|2142.49|2140.99|0
1648496030000|2022-03-28 19:33:50|2142.48|2140.98|2142.49|2140.99|2142.5|2141|2142.48|2140.98|0
1648496040000|2022-03-28 19:34:00|2142.48|2140.98|2142.49|2140.99|2142.5|2141|2142.48|2140.98|0
1648496050000|2022-03-28 19:34:10|2142.5|2141|2142.5|2141|2142.5|2141|2142.49|2140.99|0
1648496060000|2022-03-28 19:34:20|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|0
1648496070000|2022-03-28 19:34:30|2143.04|2141.54|2143.06|2141.56|2143.06|2141.56|2143.04|2141.54|0
1648496080000|2022-03-28 19:34:40|2143.05|2141.55|2143.05|2141.55|2143.06|2141.56|2143.05|2141.55|0
1648496100000|2022-03-28 19:35:00|2142.52|2141.02|2142.51|2141.01|2143.06|2141.56|2142.51|2141.01|0
1648496110000|2022-03-28 19:35:10|2142.52|2141.02|2143.04|2141.54|2143.05|2141.55|2142.51|2141.01|0
1648496120000|2022-03-28 19:35:20|2143.03|2141.53|2142.49|2140.99|2143.03|2141.53|2142.48|2140.98|0
1648496130000|2022-03-28 19:35:30|2142.48|2140.98|2141.95|2140.45|2142.49|2140.99|2141.95|2140.45|0
1648496140000|2022-03-28 19:35:40|2141.96|2140.46|2141.95|2140.45|2141.96|2140.46|2141.95|2140.45|0
1648496150000|2022-03-28 19:35:50|2141.94|2140.44|2141.95|2140.45|2141.95|2140.45|2141.94|2140.44|0
1648496160000|2022-03-28 19:36:00|2141.94|2140.44|2141.95|2140.45|2141.95|2140.45|2141.94|2140.44|0
1648496170000|2022-03-28 19:36:10|2141.94|2140.44|2141.95|2140.45|2141.95|2140.45|2141.94|2140.44|0
1648496180000|2022-03-28 19:36:20|2141.96|2140.46|2141.95|2140.45|2141.96|2140.46|2141.95|2140.45|0
1648496190000|2022-03-28 19:36:30|2141.42|2139.92|2141.43|2139.93|2141.43|2139.93|2141.42|2139.92|0
1648496200000|2022-03-28 19:36:40|2141.42|2139.92|2141.41|2139.91|2141.42|2139.92|2141.41|2139.91|0
1648496210000|2022-03-28 19:36:50|2141.14|2139.64|2140.87|2139.37|2141.14|2139.64|2140.87|2139.37|0
1648496220000|2022-03-28 19:37:00|2140.88|2139.38|2141.41|2139.91|2141.41|2139.91|2140.88|2139.38|0
1648496230000|2022-03-28 19:37:10|2141.42|2139.92|2141.96|2140.46|2141.96|2140.46|2141.42|2139.92|0
1648496240000|2022-03-28 19:37:20|2141.95|2140.45|2141.42|2139.92|2141.95|2140.45|2141.42|2139.92|0
1648496270000|2022-03-28 19:37:50|2141.43|2139.93|2141.43|2139.93|2141.43|2139.93|2141.43|2139.93|0
1648496280000|2022-03-28 19:38:00|2141.42|2139.92|2141.44|2139.94|2141.44|2139.94|2141.42|2139.92|0
1648496290000|2022-03-28 19:38:10|2141.43|2139.93|2141.44|2139.94|2141.45|2139.95|2141.43|2139.93|0
1648496300000|2022-03-28 19:38:20|2141.45|2139.95|2141.43|2139.93|2141.97|2140.47|2141.43|2139.93|0
1648496310000|2022-03-28 19:38:30|2141.42|2139.92|2141.42|2139.92|2141.42|2139.92|2141.42|2139.92|0
1648496320000|2022-03-28 19:38:40|2140.89|2139.39|2140.88|2139.38|2140.89|2139.39|2140.88|2139.38|0
1648496330000|2022-03-28 19:38:50|2140.87|2139.37|2140.87|2139.37|2140.88|2139.38|2140.87|2139.37|0
1648496340000|2022-03-28 19:39:00|2140.86|2139.36|2140.87|2139.37|2140.87|2139.37|2140.33|2138.83|0
1648496350000|2022-03-28 19:39:10|2140.86|2139.36|2140.87|2139.37|2140.87|2139.37|2140.86|2139.36|0
1648496360000|2022-03-28 19:39:20|2140.86|2139.36|2140.33|2138.83|2140.86|2139.36|2140.33|2138.83|0
1648496370000|2022-03-28 19:39:30|2140.32|2138.82|2140.32|2138.82|2140.32|2138.82|2140.32|2138.82|0
1648496380000|2022-03-28 19:39:40|2140.31|2138.81|2140.31|2138.81|2140.32|2138.82|2140.31|2138.81|0
1648496390000|2022-03-28 19:39:50|2140.32|2138.82|2140.85|2139.35|2140.85|2139.35|2140.32|2138.82|0
1648496400000|2022-03-28 19:40:00|2140.59|2139.09|2140.85|2139.35|2140.86|2139.36|2140.32|2138.82|0
1648496410000|2022-03-28 19:40:10|2140.84|2139.34|2140.31|2138.81|2140.84|2139.34|2140.31|2138.81|0
1648496420000|2022-03-28 19:40:20|2140.32|2138.82|2140.32|2138.82|2140.32|2138.82|2140.31|2138.81|0
1648496430000|2022-03-28 19:40:30|2140.33|2138.83|2140.31|2138.81|2140.33|2138.83|2140.31|2138.81|0
1648496440000|2022-03-28 19:40:40|2140.32|2138.82|2140.31|2138.81|2140.32|2138.82|2140.31|2138.81|0
1648496450000|2022-03-28 19:40:50|2140.22|2138.72|2140.22|2138.72|2140.22|2138.72|2140.22|2138.72|0
1648496460000|2022-03-28 19:41:00|2140.21|2138.71|2140.2|2138.7|2140.21|2138.71|2140.2|2138.7|0
1648496470000|2022-03-28 19:41:10|2140.21|2138.71|2140.22|2138.72|2140.22|2138.72|2140.21|2138.71|0
1648496480000|2022-03-28 19:41:20|2140.23|2138.73|2140.77|2139.27|2140.77|2139.27|2140.23|2138.73|0
1648496490000|2022-03-28 19:41:30|2140.76|2139.26|2140.74|2139.24|2140.77|2139.27|2140.74|2139.24|0
1648496500000|2022-03-28 19:41:40|2140.75|2139.25|2140.75|2139.25|2140.75|2139.25|2140.75|2139.25|0
1648496520000|2022-03-28 19:42:00|2140.74|2139.24|2140.76|2139.26|2141.29|2139.79|2140.74|2139.24|0
1648496530000|2022-03-28 19:42:10|2141.29|2139.79|2141.29|2139.79|2141.29|2139.79|2141.29|2139.79|0
1648496540000|2022-03-28 19:42:20|2141.3|2139.8|2141.84|2140.34|2141.84|2140.34|2141.29|2139.79|0
1648496550000|2022-03-28 19:42:30|2141.83|2140.33|2141.84|2140.34|2141.84|2140.34|2141.31|2139.81|0
1648496560000|2022-03-28 19:42:40|2141.83|2140.33|2141.84|2140.34|2141.84|2140.34|2141.57|2140.07|0
1648496570000|2022-03-28 19:42:50|2141.85|2140.35|2141.85|2140.35|2141.85|2140.35|2141.84|2140.34|0
1648496580000|2022-03-28 19:43:00|2141.86|2140.36|2141.85|2140.35|2141.86|2140.36|2141.85|2140.35|0
1648496590000|2022-03-28 19:43:10|2141.86|2140.36|2141.85|2140.35|2141.86|2140.36|2141.85|2140.35|0
1648496600000|2022-03-28 19:43:20|2141.84|2140.34|2141.31|2139.81|2141.85|2140.35|2141.31|2139.81|0
1648496620000|2022-03-28 19:43:40|2141.32|2139.82|2141.33|2139.83|2141.33|2139.83|2141.31|2139.81|0
1648496630000|2022-03-28 19:43:50|2141.32|2139.82|2141.33|2139.83|2141.34|2139.84|2141.32|2139.82|0
1648496640000|2022-03-28 19:44:00|2141.34|2139.84|2141.34|2139.84|2141.88|2140.38|2141.34|2139.84|0
1648496650000|2022-03-28 19:44:10|2141.33|2139.83|2140.78|2139.28|2141.33|2139.83|2140.78|2139.28|0
1648496660000|2022-03-28 19:44:20|2140.77|2139.27|2141.33|2139.83|2141.33|2139.83|2140.77|2139.27|0
1648496670000|2022-03-28 19:44:30|2141.34|2139.84|2141.33|2139.83|2141.34|2139.84|2141.33|2139.83|0
1648496680000|2022-03-28 19:44:40|2141.34|2139.84|2140.8|2139.3|2141.34|2139.84|2140.8|2139.3|0
1648496690000|2022-03-28 19:44:50|2140.81|2139.31|2140.81|2139.31|2140.82|2139.32|2140.8|2139.3|0
1648496700000|2022-03-28 19:45:00|2140.8|2139.3|2141.34|2139.84|2141.34|2139.84|2140.8|2139.3|0
1648496710000|2022-03-28 19:45:10|2141.35|2139.85|2140.81|2139.31|2141.35|2139.85|2140.8|2139.3|0
1648496720000|2022-03-28 19:45:20|2140.8|2139.3|2140.81|2139.31|2141.36|2139.86|2140.8|2139.3|0
1648496730000|2022-03-28 19:45:30|2140.82|2139.32|2140.81|2139.31|2141.35|2139.85|2140.81|2139.31|0
1648496750000|2022-03-28 19:45:50|2140.8|2139.3|2140.27|2138.77|2140.8|2139.3|2140.27|2138.77|0
1648496760000|2022-03-28 19:46:00|2140.25|2138.75|2140.25|2138.75|2140.26|2138.76|2140.24|2138.74|0
1648496770000|2022-03-28 19:46:10|2139.72|2138.22|2140.25|2138.75|2140.25|2138.75|2139.71|2138.21|0
1648496780000|2022-03-28 19:46:20|2140.26|2138.76|2140.26|2138.76|2140.26|2138.76|2140.25|2138.75|0
1648496790000|2022-03-28 19:46:30|2140.27|2138.77|2140.29|2138.79|2140.29|2138.79|2140.27|2138.77|0
1648496800000|2022-03-28 19:46:40|2140.3|2138.8|2140.3|2138.8|2140.3|2138.8|2140.3|2138.8|0
1648496810000|2022-03-28 19:46:50|2140.31|2138.81|2140.31|2138.81|2140.31|2138.81|2140.31|2138.81|0
1648496820000|2022-03-28 19:47:00|2140.3|2138.8|2140.84|2139.34|2140.84|2139.34|2140.3|2138.8|0
1648496830000|2022-03-28 19:47:10|2140.31|2138.81|2140.31|2138.81|2140.31|2138.81|2140.31|2138.81|0
1648496840000|2022-03-28 19:47:20|2140.32|2138.82|2140.32|2138.82|2140.32|2138.82|2140.31|2138.81|0
1648496850000|2022-03-28 19:47:30|2140.31|2138.81|2139.78|2138.28|2140.31|2138.81|2139.78|2138.28|0
1648496870000|2022-03-28 19:47:50|2139.79|2138.29|2139.79|2138.29|2139.8|2138.3|2139.79|2138.29|0
1648496880000|2022-03-28 19:48:00|2139.8|2138.3|2140.34|2138.84|2140.34|2138.84|2139.79|2138.29|0
1648496890000|2022-03-28 19:48:10|2140.32|2138.82|2140.34|2138.84|2140.34|2138.84|2140.05|2138.55|0
1648496900000|2022-03-28 19:48:20|2140.33|2138.83|2140.34|2138.84|2140.34|2138.84|2140.33|2138.83|0
1648496910000|2022-03-28 19:48:30|2139.81|2138.31|2140.35|2138.85|2140.35|2138.85|2139.81|2138.31|0
1648496920000|2022-03-28 19:48:40|2140.34|2138.84|2140.34|2138.84|2140.35|2138.85|2140.34|2138.84|0
1648496930000|2022-03-28 19:48:50|2140.33|2138.83|2140.32|2138.82|2140.34|2138.84|2140.32|2138.82|0
1648496940000|2022-03-28 19:49:00|2140.33|2138.83|2139.8|2138.3|2140.34|2138.84|2139.79|2138.29|0
1648496950000|2022-03-28 19:49:10|2139.79|2138.29|2139.8|2138.3|2139.8|2138.3|2139.79|2138.29|0
1648496960000|2022-03-28 19:49:20|2139.79|2138.29|2139.8|2138.3|2139.8|2138.3|2139.79|2138.29|0
1648496970000|2022-03-28 19:49:30|2139.81|2138.31|2140.32|2138.82|2140.34|2138.84|2139.81|2138.31|0
1648496980000|2022-03-28 19:49:40|2140.33|2138.83|2140.34|2138.84|2140.6|2139.1|2140.33|2138.83|0
1648496990000|2022-03-28 19:49:50|2140.33|2138.83|2140.88|2139.38|2140.89|2139.39|2140.33|2138.83|0
1648497000000|2022-03-28 19:50:00|2140.35|2138.85|2139.56|2138.06|2140.35|2138.85|2139.01|2137.51|0
1648497010000|2022-03-28 19:50:10|2139.55|2138.05|2138.16|2136.66|2139.55|2138.05|2137.9|2136.4|0
1648497020000|2022-03-28 19:50:20|2138.17|2136.67|2137.91|2136.41|2138.46|2136.96|2137.91|2136.41|0
1648497030000|2022-03-28 19:50:30|2137.9|2136.4|2139.19|2137.69|2139.19|2137.69|2137.9|2136.4|0
1648497040000|2022-03-28 19:50:40|2139.18|2137.68|2139.44|2137.94|2139.7|2138.2|2139.17|2137.67|0
1648497050000|2022-03-28 19:50:50|2139.43|2137.93|2139.09|2137.59|2139.43|2137.93|2139.09|2137.59|0
1648497060000|2022-03-28 19:51:00|2139.08|2137.58|2139.01|2137.51|2139.1|2137.6|2139.01|2137.51|0
1648497070000|2022-03-28 19:51:10|2139|2137.5|2139.56|2138.06|2139.58|2138.08|2139|2137.5|0
1648497080000|2022-03-28 19:51:20|2139.57|2138.07|2139.56|2138.06|2139.57|2138.07|2139.56|2138.06|0
1648497090000|2022-03-28 19:51:30|2139.55|2138.05|2139.02|2137.52|2139.55|2138.05|2139.01|2137.51|0
1648497100000|2022-03-28 19:51:40|2139.01|2137.51|2139.02|2137.52|2139.03|2137.53|2139.01|2137.51|0
1648497110000|2022-03-28 19:51:50|2139.01|2137.51|2139.01|2137.51|2139.01|2137.51|2138.48|2136.98|0
1648497120000|2022-03-28 19:52:00|2139.02|2137.52|2139.02|2137.52|2139.02|2137.52|2139|2137.5|0
1648497130000|2022-03-28 19:52:10|2139.01|2137.51|2139.01|2137.51|2139.01|2137.51|2139|2137.5|0
1648497140000|2022-03-28 19:52:20|2139.02|2137.52|2139|2137.5|2139.02|2137.52|2138.48|2136.98|0
1648497150000|2022-03-28 19:52:30|2139.01|2137.51|2139.01|2137.51|2139.01|2137.51|2139|2137.5|0
1648497160000|2022-03-28 19:52:40|2139|2137.5|2138.98|2137.48|2139.54|2138.04|2138.98|2137.48|0
1648497170000|2022-03-28 19:52:50|2138.97|2137.47|2139.52|2138.02|2139.52|2138.02|2138.96|2137.46|0
1648497180000|2022-03-28 19:53:00|2139.51|2138.01|2139.51|2138.01|2139.51|2138.01|2139.5|2138|0
1648497190000|2022-03-28 19:53:10|2139.52|2138.02|2140.06|2138.56|2140.06|2138.56|2139.52|2138.02|0
1648497200000|2022-03-28 19:53:20|2140.07|2138.57|2140.06|2138.56|2140.07|2138.57|2140.06|2138.56|0
1648497210000|2022-03-28 19:53:30|2140|2138.5|2140.02|2138.52|2140.02|2138.52|2140|2138.5|0
1648497220000|2022-03-28 19:53:40|2140.03|2138.53|2140.03|2138.53|2140.57|2139.07|2140.03|2138.53|0
1648497230000|2022-03-28 19:53:50|2140.04|2138.54|2140.59|2139.09|2140.59|2139.09|2140.04|2138.54|0
1648497240000|2022-03-28 19:54:00|2140.58|2139.08|2140.58|2139.08|2140.59|2139.09|2140.58|2139.08|0
1648497250000|2022-03-28 19:54:10|2140.59|2139.09|2140.08|2138.58|2140.6|2139.1|2140.06|2138.56|0
1648497260000|2022-03-28 19:54:20|2140.09|2138.59|2140.62|2139.12|2140.62|2139.12|2140.08|2138.58|0
1648497270000|2022-03-28 19:54:30|2140.61|2139.11|2140.07|2138.57|2140.61|2139.11|2140.07|2138.57|0
1648497280000|2022-03-28 19:54:40|2140.1|2138.6|2140.08|2138.58|2140.64|2139.14|2140.07|2138.57|0
1648497290000|2022-03-28 19:54:50|2140.09|2138.59|2140.64|2139.14|2140.65|2139.15|2140.08|2138.58|0
1648497300000|2022-03-28 19:55:00|2140.63|2139.13|2139.55|2138.05|2140.63|2139.13|2139.55|2138.05|0
1648497310000|2022-03-28 19:55:10|2139.56|2138.06|2139.56|2138.06|2140.11|2138.61|2139.55|2138.05|0
1648497320000|2022-03-28 19:55:20|2140.09|2138.59|2140.1|2138.6|2140.1|2138.6|2140.09|2138.59|0
1648497330000|2022-03-28 19:55:30|2140.09|2138.59|2140.09|2138.59|2140.1|2138.6|2140.09|2138.59|0
1648497340000|2022-03-28 19:55:40|2140.08|2138.58|2140.09|2138.59|2140.09|2138.59|2140.08|2138.58|0
1648497350000|2022-03-28 19:55:50|2140.1|2138.6|2139.58|2138.08|2140.1|2138.6|2139.57|2138.07|0
1648497360000|2022-03-28 19:56:00|2139.59|2138.09|2139.59|2138.09|2139.6|2138.1|2139.58|2138.08|0
1648497370000|2022-03-28 19:56:10|2139.57|2138.07|2141.16|2139.66|2141.16|2139.66|2139.57|2138.07|0
1648497380000|2022-03-28 19:56:20|2141.42|2139.92|2143.28|2141.78|2143.28|2141.78|2141.42|2139.92|0
1648497390000|2022-03-28 19:56:30|2143.29|2141.79|2143.54|2142.04|2143.55|2142.05|2142.22|2140.72|0
1648497400000|2022-03-28 19:56:40|2143.27|2141.77|2143.83|2142.33|2143.84|2142.34|2143.27|2141.77|0
1648497410000|2022-03-28 19:56:50|2143.3|2141.8|2143.83|2142.33|2143.83|2142.33|2143.29|2141.79|0
1648497420000|2022-03-28 19:57:00|2143.3|2141.8|2144.34|2142.84|2144.37|2142.87|2143.3|2141.8|0
1648497430000|2022-03-28 19:57:10|2144.35|2142.85|2144.91|2143.41|2144.91|2143.41|2144.33|2142.83|0
1648497450000|2022-03-28 19:57:30|2144.38|2142.88|2144.38|2142.88|2144.38|2142.88|2144.38|2142.88|0
1648497460000|2022-03-28 19:57:40|2143.85|2142.35|2143.84|2142.34|2143.85|2142.35|2143.84|2142.34|0
1648497470000|2022-03-28 19:57:50|2143.85|2142.35|2143.86|2142.36|2143.86|2142.36|2143.84|2142.34|0
1648497480000|2022-03-28 19:58:00|2143.85|2142.35|2143.34|2141.84|2143.86|2142.36|2143.33|2141.83|0
1648497490000|2022-03-28 19:58:10|2143.33|2141.83|2143.33|2141.83|2143.34|2141.84|2143.32|2141.82|0
1648497500000|2022-03-28 19:58:20|2143.86|2142.36|2143.86|2142.36|2143.86|2142.36|2143.33|2141.83|0
1648497510000|2022-03-28 19:58:30|2143.87|2142.37|2143.87|2142.37|2143.88|2142.38|2143.86|2142.36|0
1648497520000|2022-03-28 19:58:40|2143.88|2142.38|2143.88|2142.38|2143.88|2142.38|2143.86|2142.36|0
1648497530000|2022-03-28 19:58:50|2143.87|2142.37|2143.35|2141.85|2143.87|2142.37|2143.34|2141.84|0
1648497540000|2022-03-28 19:59:00|2143.36|2141.86|2143.37|2141.87|2143.37|2141.87|2143.35|2141.85|0
1648497550000|2022-03-28 19:59:10|2142.84|2141.34|2142.85|2141.35|2142.85|2141.35|2142.84|2141.34|0
1648497560000|2022-03-28 19:59:20|2142.86|2141.36|2142.85|2141.35|2142.86|2141.36|2142.85|2141.35|0
1648497570000|2022-03-28 19:59:30|2142.86|2141.36|2142.87|2141.37|2142.87|2141.37|2142.86|2141.36|0
1648497580000|2022-03-28 19:59:40|2142.88|2141.38|2143.41|2141.91|2143.42|2141.92|2142.88|2141.38|0
1648497590000|2022-03-28 19:59:50|2143.43|2141.93|2142.52|2141.02|2143.43|2141.93|2142.52|2141.02|0
1648497600000|2022-03-28 20:00:00|2143.64|2142.14|2143.34|2141.84|2143.64|2142.14|2142.81|2141.31|0
1648497610000|2022-03-28 20:00:10|2143.51|2142.01|2143.77|2142.27|2143.77|2142.27|2142.81|2141.31|0
1648497620000|2022-03-28 20:00:20|2143.64|2142.14|2144.34|2142.84|2144.34|2142.84|2143.64|2142.14|0
1648497630000|2022-03-28 20:00:30|2144.17|2142.67|2144.04|2142.54|2144.34|2142.84|2144.04|2142.54|0
1648497640000|2022-03-28 20:00:40|2144.03|2142.53|2143.64|2142.14|2144.03|2142.53|2143.34|2141.84|0
1648497650000|2022-03-28 20:00:50|2143.77|2142.27|2143.77|2142.27|2143.77|2142.27|2143.64|2142.14|0
1648497660000|2022-03-28 20:01:00|2143.78|2142.28|2143.9|2142.4|2144.04|2142.54|2143.78|2142.28|0
1648497670000|2022-03-28 20:01:10|2143.77|2142.27|2144.03|2142.53|2144.47|2142.97|2143.77|2142.27|0
1648497680000|2022-03-28 20:01:20|2143.9|2142.4|2144.16|2142.66|2144.33|2142.83|2143.89|2142.39|0
1648497690000|2022-03-28 20:01:30|2144.33|2142.83|2144.16|2142.66|2144.33|2142.83|2144.16|2142.66|0
1648497700000|2022-03-28 20:01:40|2144.03|2142.53|2144.33|2142.83|2144.38|2142.88|2144.03|2142.53|0
1648497710000|2022-03-28 20:01:50|2144.34|2142.84|2144.33|2142.83|2144.6|2143.1|2144.33|2142.83|0
1648497720000|2022-03-28 20:02:00|2144.34|2142.84|2144.73|2143.23|2144.86|2143.36|2144.34|2142.84|0
1648497730000|2022-03-28 20:02:10|2144.6|2143.1|2144.73|2143.23|2144.73|2143.23|2144.6|2143.1|0
1648497740000|2022-03-28 20:02:20|2144.86|2143.36|2144.86|2143.36|2144.86|2143.36|2144.73|2143.23|0
1648497750000|2022-03-28 20:02:30|2144.73|2143.23|2144.73|2143.23|2144.73|2143.23|2144.73|2143.23|0
1648497760000|2022-03-28 20:02:40|2144.6|2143.1|2144.6|2143.1|2144.73|2143.23|2144.6|2143.1|0
1648497770000|2022-03-28 20:02:50|2144.59|2143.09|2144.6|2143.1|2144.6|2143.1|2144.46|2142.96|0
1648497780000|2022-03-28 20:03:00|2144.58|2143.08|2144.44|2142.94|2144.58|2143.08|2144.44|2142.94|0
1648497790000|2022-03-28 20:03:10|2144.45|2142.95|2144.58|2143.08|2144.58|2143.08|2144.45|2142.95|0
1648497800000|2022-03-28 20:03:20|2144.71|2143.21|2144.81|2143.31|2144.84|2143.34|2144.71|2143.21|0
1648497810000|2022-03-28 20:03:30|2144.94|2143.44|2144.92|2143.42|2145.05|2143.55|2144.79|2143.29|0
1648497820000|2022-03-28 20:03:40|2145.05|2143.55|2144.92|2143.42|2145.05|2143.55|2144.79|2143.29|0
1648497830000|2022-03-28 20:03:50|2145.05|2143.55|2145.05|2143.55|2145.05|2143.55|2144.92|2143.42|0
1648497840000|2022-03-28 20:04:00|2144.92|2143.42|2145.05|2143.55|2145.05|2143.55|2144.92|2143.42|0
1648497860000|2022-03-28 20:04:20|2144.92|2143.42|2145.23|2143.73|2145.23|2143.73|2144.92|2143.42|0
1648497870000|2022-03-28 20:04:30|2145.05|2143.55|2145.36|2143.86|2145.36|2143.86|2145.05|2143.55|0
1648497880000|2022-03-28 20:04:40|2145.23|2143.73|2145.05|2143.55|2145.36|2143.86|2145.05|2143.55|0
1648497890000|2022-03-28 20:04:50|2144.92|2143.42|2144.79|2143.29|2144.92|2143.42|2144.66|2143.16|0
1648497900000|2022-03-28 20:05:00|2144.66|2143.16|2144.86|2143.36|2144.86|2143.36|2144.6|2143.1|0
1648497910000|2022-03-28 20:05:10|2144.73|2143.23|2144.73|2143.23|2144.73|2143.23|2144.6|2143.1|0
1648497920000|2022-03-28 20:05:20|2144.79|2143.29|2144.53|2143.03|2144.79|2143.29|2144.53|2143.03|0
1648497940000|2022-03-28 20:05:40|2144.47|2142.97|2144.47|2142.97|2144.47|2142.97|2144.47|2142.97|0
1648497950000|2022-03-28 20:05:50|2144.46|2142.96|2144.33|2142.83|2144.46|2142.96|2144.33|2142.83|0
1648497970000|2022-03-28 20:06:10|2144.25|2142.75|2144.2|2142.7|2144.25|2142.75|2144.2|2142.7|0
1648497990000|2022-03-28 20:06:30|2143.9|2142.4|2143.76|2142.26|2143.9|2142.4|2143.76|2142.26|0
1648498000000|2022-03-28 20:06:40|2143.77|2142.27|2144.21|2142.71|2144.21|2142.71|2143.77|2142.27|0
1648498010000|2022-03-28 20:06:50|2144.33|2142.83|2144.19|2142.69|2144.33|2142.83|2144.19|2142.69|0
1648498020000|2022-03-28 20:07:00|2143.89|2142.39|2143.89|2142.39|2143.89|2142.39|2143.89|2142.39|0
1648498030000|2022-03-28 20:07:10|2143.88|2142.38|2144.32|2142.82|2144.32|2142.82|2143.75|2142.25|0
1648498040000|2022-03-28 20:07:20|2144.24|2142.74|2144.32|2142.82|2144.37|2142.87|2144.19|2142.69|0
1648498050000|2022-03-28 20:07:30|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|0
1648498060000|2022-03-28 20:07:40|2144.02|2142.52|2144.32|2142.82|2144.32|2142.82|2143.89|2142.39|0
1648498090000|2022-03-28 20:08:10|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|0
1648498100000|2022-03-28 20:08:20|2144.2|2142.7|2144.19|2142.69|2144.32|2142.82|2144.19|2142.69|0
1648498120000|2022-03-28 20:08:40|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|0
1648498190000|2022-03-28 20:09:50|2143.84|2142.34|2144.1|2142.6|2144.1|2142.6|2143.84|2142.34|0
1648498200000|2022-03-28 20:10:00|2144.09|2142.59|2143.66|2142.16|2144.09|2142.59|2143.66|2142.16|0
1648498210000|2022-03-28 20:10:10|2143.53|2142.03|2143.83|2142.33|2143.83|2142.33|2143.53|2142.03|0
1648498240000|2022-03-28 20:10:40|2143.75|2142.25|2143.83|2142.33|2143.96|2142.46|2143.53|2142.03|0
1648498250000|2022-03-28 20:10:50|2143.84|2142.34|2144.1|2142.6|2144.1|2142.6|2143.84|2142.34|0
1648498270000|2022-03-28 20:11:10|2144.01|2142.51|2143.83|2142.33|2144.01|2142.51|2143.83|2142.33|0
1648498280000|2022-03-28 20:11:20|2143.66|2142.16|2143.96|2142.46|2143.96|2142.46|2143.66|2142.16|0
1648498290000|2022-03-28 20:11:30|2143.97|2142.47|2143.96|2142.46|2144.1|2142.6|2143.96|2142.46|0
1648498330000|2022-03-28 20:12:10|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|0
1648498350000|2022-03-28 20:12:30|2143.84|2142.34|2143.96|2142.46|2143.96|2142.46|2143.84|2142.34|0
1648498360000|2022-03-28 20:12:40|2143.83|2142.33|2143.83|2142.33|2143.96|2142.46|2143.83|2142.33|0
1648498370000|2022-03-28 20:12:50|2143.84|2142.34|2143.83|2142.33|2143.96|2142.46|2143.83|2142.33|0
1648498380000|2022-03-28 20:13:00|2143.84|2142.34|2143.83|2142.33|2143.96|2142.46|2143.83|2142.33|0
1648498460000|2022-03-28 20:14:20|2143.84|2142.34|2143.96|2142.46|2143.96|2142.46|2143.84|2142.34|0
1648498500000|2022-03-28 20:15:00|2143.97|2142.47|2143.96|2142.46|2144.1|2142.6|2143.96|2142.46|0
1648498520000|2022-03-28 20:15:20|2143.97|2142.47|2144.1|2142.6|2144.1|2142.6|2143.96|2142.46|0
1648498530000|2022-03-28 20:15:30|2144.23|2142.73|2144.1|2142.6|2144.23|2142.73|2144.1|2142.6|0
1648498550000|2022-03-28 20:15:50|2144.09|2142.59|2143.96|2142.46|2144.09|2142.59|2143.96|2142.46|0
1648498570000|2022-03-28 20:16:10|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|0
1648498910000|2022-03-28 20:21:50|2143.88|2142.38|2143.83|2142.33|2143.96|2142.46|2143.83|2142.33|0
1648498920000|2022-03-28 20:22:00|2143.75|2142.25|2143.66|2142.16|2143.75|2142.25|2143.53|2142.03|0
1648498930000|2022-03-28 20:22:10|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|0
1648499090000|2022-03-28 20:24:50|2143.84|2142.34|2143.96|2142.46|2143.96|2142.46|2143.84|2142.34|0
1648499110000|2022-03-28 20:25:10|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|0
1648499200000|2022-03-28 20:26:40|2143.84|2142.34|2143.96|2142.46|2143.96|2142.46|2143.84|2142.34|0
1648499230000|2022-03-28 20:27:10|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|2143.83|2142.33|0
1648499370000|2022-03-28 20:29:30|2143.86|2142.36|2143.86|2142.36|2143.86|2142.36|2143.86|2142.36|0
1648499410000|2022-03-28 20:30:10|2143.91|2142.41|2143.86|2142.36|2143.91|2142.41|2143.86|2142.36|0
1648499430000|2022-03-28 20:30:30|2143.87|2142.37|2143.99|2142.49|2143.99|2142.49|2143.87|2142.37|0
1648499440000|2022-03-28 20:30:40|2143.86|2142.36|2143.99|2142.49|2143.99|2142.49|2143.86|2142.36|0
1648499460000|2022-03-28 20:31:00|2143.86|2142.36|2143.99|2142.49|2143.99|2142.49|2143.86|2142.36|0
1648499490000|2022-03-28 20:31:30|2143.86|2142.36|2143.99|2142.49|2143.99|2142.49|2143.86|2142.36|0
1648499510000|2022-03-28 20:31:50|2143.91|2142.41|2143.99|2142.49|2143.99|2142.49|2143.91|2142.41|0
1648499560000|2022-03-28 20:32:40|2143.86|2142.36|2143.99|2142.49|2143.99|2142.49|2143.86|2142.36|0
1648499570000|2022-03-28 20:32:50|2143.86|2142.36|2143.86|2142.36|2143.86|2142.36|2143.86|2142.36|0
1648499580000|2022-03-28 20:33:00|2143.87|2142.37|2143.99|2142.49|2143.99|2142.49|2143.87|2142.37|0
1648499690000|2022-03-28 20:34:50|2143.86|2142.36|2143.86|2142.36|2143.99|2142.49|2143.86|2142.36|0
1648499700000|2022-03-28 20:35:00|2143.91|2142.41|2143.97|2142.47|2143.99|2142.49|2143.86|2142.36|0
1648499710000|2022-03-28 20:35:10|2143.84|2142.34|2143.84|2142.34|2143.84|2142.34|2143.84|2142.34|0
1648499720000|2022-03-28 20:35:20|2143.89|2142.39|2143.84|2142.34|2143.89|2142.39|2143.84|2142.34|0
1648499740000|2022-03-28 20:35:40|2143.85|2142.35|2143.89|2142.39|2143.97|2142.47|2143.84|2142.34|0
1648499750000|2022-03-28 20:35:50|2143.84|2142.34|2143.89|2142.39|2143.97|2142.47|2143.84|2142.34|0
1648499760000|2022-03-28 20:36:00|2143.84|2142.34|2143.97|2142.47|2143.97|2142.47|2143.84|2142.34|0
1648499770000|2022-03-28 20:36:10|2143.84|2142.34|2143.84|2142.34|2143.84|2142.34|2143.84|2142.34|0
1648499780000|2022-03-28 20:36:20|2143.89|2142.39|2143.89|2142.39|2143.89|2142.39|2143.89|2142.39|0
1648499790000|2022-03-28 20:36:30|2143.84|2142.34|2143.97|2142.47|2143.97|2142.47|2143.84|2142.34|0
1648499880000|2022-03-28 20:38:00|2143.89|2142.39|2143.97|2142.47|2143.97|2142.47|2143.89|2142.39|0
1648499950000|2022-03-28 20:39:10|2143.89|2142.39|2143.97|2142.47|2143.97|2142.47|2143.84|2142.34|0
1648499960000|2022-03-28 20:39:20|2143.84|2142.34|2143.97|2142.47|2143.97|2142.47|2143.84|2142.34|0
1648499980000|2022-03-28 20:39:40|2143.84|2142.34|2143.97|2142.47|2143.97|2142.47|2143.84|2142.34|0
1648499990000|2022-03-28 20:39:50|2143.89|2142.39|2143.97|2142.47|2143.97|2142.47|2143.84|2142.34|0
1648500000000|2022-03-28 20:40:00|2143.89|2142.39|2143.84|2142.34|2143.89|2142.39|2143.84|2142.34|0
1648500040000|2022-03-28 20:40:40|2143.89|2142.39|2143.84|2142.34|2143.97|2142.47|2143.84|2142.34|0
1648500300000|2022-03-28 20:45:00|2143.89|2142.39|2143.84|2142.34|2143.97|2142.47|2143.84|2142.34|0
1648500330000|2022-03-28 20:45:30|2143.85|2142.35|2143.97|2142.47|2143.97|2142.47|2143.85|2142.35|0
1648500370000|2022-03-28 20:46:10|2143.84|2142.34|2143.84|2142.34|2143.84|2142.34|2143.84|2142.34|0
1648500840000|2022-03-28 20:54:00|2143.86|2142.36|2143.86|2142.36|2143.86|2142.36|2143.86|2142.36|0
1648501190000|2022-03-28 20:59:50|2143.91|2142.41|2143.78|2142.28|2143.91|2142.41|2143.78|2142.28|0
1648501210000|2022-03-28 21:00:10|2143.82|2142.32|2143.82|2142.32|2143.82|2142.32|2143.82|2142.32|0
1648501240000|2022-03-28 21:00:40|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|0
1648501330000|2022-03-28 21:02:10|2143.73|2142.23|2143.78|2142.28|2143.78|2142.28|2143.73|2142.23|0
1648501340000|2022-03-28 21:02:20|2143.82|2142.32|2143.82|2142.32|2143.82|2142.32|2143.82|2142.32|0
1648501540000|2022-03-28 21:05:40|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|0
1648501560000|2022-03-28 21:06:00|2143.73|2142.23|2143.73|2142.23|2143.73|2142.23|2143.73|2142.23|0
1648501570000|2022-03-28 21:06:10|2143.69|2142.19|2143.6|2142.1|2143.69|2142.19|2143.6|2142.1|0
1648501580000|2022-03-28 21:06:20|2143.69|2142.19|2143.69|2142.19|2143.69|2142.19|2143.69|2142.19|0
1648501610000|2022-03-28 21:06:50|2143.73|2142.23|2143.73|2142.23|2143.73|2142.23|2143.73|2142.23|0
1648501720000|2022-03-28 21:08:40|2143.65|2142.15|2143.65|2142.15|2143.65|2142.15|2143.65|2142.15|0
1648501730000|2022-03-28 21:08:50|2143.66|2142.16|2143.66|2142.16|2143.66|2142.16|2143.66|2142.16|0
1648501740000|2022-03-28 21:09:00|2143.61|2142.11|2143.61|2142.11|2143.61|2142.11|2143.61|2142.11|0
1648501750000|2022-03-28 21:09:10|2143.7|2142.2|2143.7|2142.2|2143.7|2142.2|2143.7|2142.2|0
1648501760000|2022-03-28 21:09:20|2143.48|2141.98|2143.48|2141.98|2143.48|2141.98|2143.48|2141.98|0
1648501770000|2022-03-28 21:09:30|2143.61|2142.11|2143.7|2142.2|2143.7|2142.2|2143.61|2142.11|0
1648501780000|2022-03-28 21:09:40|2143.61|2142.11|2143.61|2142.11|2143.61|2142.11|2143.61|2142.11|0
1648501790000|2022-03-28 21:09:50|2143.7|2142.2|2143.7|2142.2|2143.7|2142.2|2143.7|2142.2|0
1648501810000|2022-03-28 21:10:10|2143.66|2142.16|2143.66|2142.16|2143.66|2142.16|2143.66|2142.16|0
1648501840000|2022-03-28 21:10:40|2143.7|2142.2|2143.7|2142.2|2143.7|2142.2|2143.7|2142.2|0
1648501900000|2022-03-28 21:11:40|2143.48|2141.98|2143.48|2141.98|2143.48|2141.98|2143.48|2141.98|0
1648501920000|2022-03-28 21:12:00|2143.53|2142.03|2143.53|2142.03|2143.53|2142.03|2143.53|2142.03|0
1648501930000|2022-03-28 21:12:10|2143.66|2142.16|2143.7|2142.2|2143.7|2142.2|2143.66|2142.16|0
1648501940000|2022-03-28 21:12:20|2143.66|2142.16|2143.66|2142.16|2143.66|2142.16|2143.66|2142.16|0
1648501950000|2022-03-28 21:12:30|2143.57|2142.07|2143.57|2142.07|2143.57|2142.07|2143.57|2142.07|0
1648501960000|2022-03-28 21:12:40|2143.56|2142.06|2143.52|2142.02|2143.56|2142.06|2143.52|2142.02|0
1648501980000|2022-03-28 21:13:00|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|0
1648501990000|2022-03-28 21:13:10|2143.52|2142.02|2143.52|2142.02|2143.52|2142.02|2143.52|2142.02|0
1648502060000|2022-03-28 21:14:20|2143.65|2142.15|2143.65|2142.15|2143.65|2142.15|2143.65|2142.15|0
1648502070000|2022-03-28 21:14:30|2143.47|2141.97|2143.47|2141.97|2143.47|2141.97|2143.47|2141.97|0
1648502110000|2022-03-28 21:15:10|2143.69|2142.19|2143.69|2142.19|2143.69|2142.19|2143.69|2142.19|0
1648502130000|2022-03-28 21:15:30|2143.65|2142.15|2143.63|2142.13|2143.69|2142.19|2143.63|2142.13|0
1648502170000|2022-03-28 21:16:10|2143.58|2142.08|2143.58|2142.08|2143.58|2142.08|2143.58|2142.08|0
1648502330000|2022-03-28 21:18:50|2143.54|2142.04|2143.54|2142.04|2143.54|2142.04|2143.54|2142.04|0
1648502340000|2022-03-28 21:19:00|2143.5|2142|2143.5|2142|2143.5|2142|2143.5|2142|0
1648502370000|2022-03-28 21:19:30|2143.58|2142.08|2143.5|2142|2143.58|2142.08|2143.5|2142|0
1648502380000|2022-03-28 21:19:40|2143.54|2142.04|2143.54|2142.04|2143.54|2142.04|2143.54|2142.04|0
1648502430000|2022-03-28 21:20:30|2143.5|2142|2143.5|2142|2143.5|2142|2143.5|2142|0
1648502440000|2022-03-28 21:20:40|2143.54|2142.04|2143.54|2142.04|2143.54|2142.04|2143.54|2142.04|0
1648502470000|2022-03-28 21:21:10|2143.5|2142|2143.5|2142|2143.5|2142|2143.5|2142|0
1648502500000|2022-03-28 21:21:40|2143.37|2141.87|2143.37|2141.87|2143.37|2141.87|2143.37|2141.87|0
1648502520000|2022-03-28 21:22:00|2143.32|2141.82|2143.32|2141.82|2143.32|2141.82|2143.32|2141.82|0
1648502540000|2022-03-28 21:22:20|2143.37|2141.87|2143.37|2141.87|2143.37|2141.87|2143.32|2141.82|0
1648502590000|2022-03-28 21:23:10|2143.41|2141.91|2143.5|2142|2143.5|2142|2143.41|2141.91|0
1648502600000|2022-03-28 21:23:20|2143.41|2141.91|2143.54|2142.04|2143.54|2142.04|2143.41|2141.91|0
1648502620000|2022-03-28 21:23:40|2143.41|2141.91|2143.67|2142.17|2143.67|2142.17|2143.41|2141.91|0
1648502670000|2022-03-28 21:24:30|2143.58|2142.08|2143.58|2142.08|2143.58|2142.08|2143.58|2142.08|0
1648502680000|2022-03-28 21:24:40|2143.63|2142.13|2143.63|2142.13|2143.63|2142.13|2143.63|2142.13|0
1648502690000|2022-03-28 21:24:50|2143.67|2142.17|2143.67|2142.17|2143.67|2142.17|2143.67|2142.17|0
1648502700000|2022-03-28 21:25:00|2143.71|2142.21|2143.5|2142|2143.71|2142.21|2143.5|2142|0
1648502720000|2022-03-28 21:25:20|2143.67|2142.17|2143.67|2142.17|2143.67|2142.17|2143.67|2142.17|0
1648502780000|2022-03-28 21:26:20|2143.71|2142.21|2143.71|2142.21|2143.71|2142.21|2143.71|2142.21|0
1648502860000|2022-03-28 21:27:40|2143.67|2142.17|2143.67|2142.17|2143.67|2142.17|2143.67|2142.17|0
1648502910000|2022-03-28 21:28:30|2143.71|2142.21|2143.71|2142.21|2143.71|2142.21|2143.71|2142.21|0
1648502920000|2022-03-28 21:28:40|2143.76|2142.26|2143.76|2142.26|2143.76|2142.26|2143.76|2142.26|0
1648502940000|2022-03-28 21:29:00|2143.67|2142.17|2143.54|2142.04|2143.67|2142.17|2143.54|2142.04|0
1648502950000|2022-03-28 21:29:10|2143.58|2142.08|2143.58|2142.08|2143.58|2142.08|2143.58|2142.08|0
1648502960000|2022-03-28 21:29:20|2143.54|2142.04|2143.54|2142.04|2143.54|2142.04|2143.54|2142.04|0
1648503040000|2022-03-28 21:30:40|2143.2|2141.7|2143.2|2141.7|2143.2|2141.7|2143.2|2141.7|0
1648503050000|2022-03-28 21:30:50|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|0
1648503080000|2022-03-28 21:31:20|2143.32|2141.82|2143.32|2141.82|2143.32|2141.82|2143.32|2141.82|0
1648503090000|2022-03-28 21:31:30|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|2143.28|2141.78|0
1648503130000|2022-03-28 21:32:10|2143.37|2141.87|2143.37|2141.87|2143.37|2141.87|2143.37|2141.87|0
1648503160000|2022-03-28 21:32:40|2143.28|2141.78|2143.45|2141.95|2143.45|2141.95|2143.28|2141.78|0
1648503170000|2022-03-28 21:32:50|2143.54|2142.04|2143.54|2142.04|2143.54|2142.04|2143.54|2142.04|0
1648503180000|2022-03-28 21:33:00|2143.5|2142|2143.5|2142|2143.5|2142|2143.5|2142|0
1648503210000|2022-03-28 21:33:30|2143.45|2141.95|2143.45|2141.95|2143.45|2141.95|2143.45|2141.95|0
1648503250000|2022-03-28 21:34:10|2143.54|2142.04|2143.54|2142.04|2143.54|2142.04|2143.54|2142.04|0
1648503430000|2022-03-28 21:37:10|2143.63|2142.13|2143.5|2142|2143.63|2142.13|2143.5|2142|0
1648503460000|2022-03-28 21:37:40|2143.45|2141.95|2143.43|2141.93|2143.45|2141.95|2143.43|2141.93|0
1648503590000|2022-03-28 21:39:50|2143.48|2141.98|2143.48|2141.98|2143.48|2141.98|2143.48|2141.98|0
1648503630000|2022-03-28 21:40:30|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|0
1648503640000|2022-03-28 21:40:40|2143.56|2142.06|2143.56|2142.06|2143.56|2142.06|2143.56|2142.06|0
1648503650000|2022-03-28 21:40:50|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|0
1648503670000|2022-03-28 21:41:10|2143.26|2141.76|2143.26|2141.76|2143.26|2141.76|2143.26|2141.76|0
1648503730000|2022-03-28 21:42:10|2143.22|2141.72|2143.22|2141.72|2143.22|2141.72|2143.22|2141.72|0
1648503910000|2022-03-28 21:45:10|2143.26|2141.76|2143.26|2141.76|2143.26|2141.76|2143.26|2141.76|0
1648503930000|2022-03-28 21:45:30|2143.39|2141.89|2143.39|2141.89|2143.39|2141.89|2143.39|2141.89|0
1648504010000|2022-03-28 21:46:50|2143.52|2142.02|2143.52|2142.02|2143.52|2142.02|2143.52|2142.02|0
1648504020000|2022-03-28 21:47:00|2143.39|2141.89|2143.26|2141.76|2143.39|2141.89|2143.26|2141.76|0
1648504050000|2022-03-28 21:47:30|2143.52|2142.02|2143.52|2142.02|2143.52|2142.02|2143.52|2142.02|0
1648504080000|2022-03-28 21:48:00|2143.35|2141.85|2143.35|2141.85|2143.35|2141.85|2143.35|2141.85|0
1648504140000|2022-03-28 21:49:00|2143.56|2142.06|2143.56|2142.06|2143.56|2142.06|2143.56|2142.06|0
1648504160000|2022-03-28 21:49:20|2143.61|2142.11|2143.61|2142.11|2143.61|2142.11|2143.61|2142.11|0
1648504170000|2022-03-28 21:49:30|2143.35|2141.85|2143.43|2141.93|2143.43|2141.93|2143.35|2141.85|0
1648504210000|2022-03-28 21:50:10|2143.35|2141.85|2143.35|2141.85|2143.35|2141.85|2143.35|2141.85|0
1648504220000|2022-03-28 21:50:20|2143.39|2141.89|2143.39|2141.89|2143.39|2141.89|2143.39|2141.89|0
1648504250000|2022-03-28 21:50:50|2143.35|2141.85|2143.35|2141.85|2143.35|2141.85|2143.35|2141.85|0
1648504290000|2022-03-28 21:51:30|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|0
1648504300000|2022-03-28 21:51:40|2143.39|2141.89|2143.39|2141.89|2143.39|2141.89|2143.39|2141.89|0
1648504310000|2022-03-28 21:51:50|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|0
1648504480000|2022-03-28 21:54:40|2143.52|2142.02|2143.52|2142.02|2143.52|2142.02|2143.52|2142.02|0
1648504510000|2022-03-28 21:55:10|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|2143.43|2141.93|0
1648504700000|2022-03-28 21:58:20|2143.48|2141.98|2143.48|2141.98|2143.48|2141.98|2143.48|2141.98|0
1648504720000|2022-03-28 21:58:40|2143.43|2141.93|2143.48|2141.98|2143.48|2141.98|2143.43|2141.93|0
1648504730000|2022-03-28 21:58:50|2143.56|2142.06|2143.56|2142.06|2143.56|2142.06|2143.56|2142.06|0
1648504770000|2022-03-28 21:59:30|2143.52|2142.02|2143.56|2142.06|2143.56|2142.06|2143.52|2142.02|0
1648504780000|2022-03-28 21:59:40|2143.52|2142.02|2143.56|2142.06|2143.56|2142.06|2143.52|2142.02|0
1648504800000|2022-03-28 22:00:00|2143.47|2141.97|2142.9|2141.4|2143.6|2142.1|2142.9|2141.4|0
1648504810000|2022-03-28 22:00:10|2143.03|2141.53|2142.55|2141.05|2143.12|2141.62|2142.55|2141.05|0
1648504820000|2022-03-28 22:00:20|2142.64|2141.14|2143.03|2141.53|2143.12|2141.62|2142.55|2141.05|0
1648504830000|2022-03-28 22:00:30|2142.99|2141.49|2142.77|2141.27|2143.03|2141.53|2142.68|2141.18|0
1648504840000|2022-03-28 22:00:40|2142.68|2141.18|2142.66|2141.16|2142.77|2141.27|2142.53|2141.03|0
1648504850000|2022-03-28 22:00:50|2142.62|2141.12|2142.66|2141.16|2142.8|2141.3|2142.62|2141.12|0
1648504860000|2022-03-28 22:01:00|2142.75|2141.25|2142.53|2141.03|2142.75|2141.25|2142.53|2141.03|0
1648504870000|2022-03-28 22:01:10|2142.4|2140.9|2142.4|2140.9|2142.53|2141.03|2142.31|2140.81|0
1648504880000|2022-03-28 22:01:20|2142.27|2140.77|2142.53|2141.03|2142.53|2141.03|2142.27|2140.77|0
1648504890000|2022-03-28 22:01:30|2142.49|2140.99|2142.53|2141.03|2142.53|2141.03|2142.4|2140.9|0
1648504900000|2022-03-28 22:01:40|2142.66|2141.16|2142.4|2140.9|2142.66|2141.16|2142.4|2140.9|0
1648504910000|2022-03-28 22:01:50|2142.53|2141.03|2142.53|2141.03|2142.53|2141.03|2142.53|2141.03|0
1648504920000|2022-03-28 22:02:00|2142.58|2141.08|2142.45|2140.95|2142.58|2141.08|2142.45|2140.95|0
1648504930000|2022-03-28 22:02:10|2142.54|2141.04|2142.58|2141.08|2142.58|2141.08|2142.54|2141.04|0
1648504940000|2022-03-28 22:02:20|2142.71|2141.21|2142.67|2141.17|2142.71|2141.21|2142.58|2141.08|0
1648504950000|2022-03-28 22:02:30|2142.71|2141.21|2142.71|2141.21|2142.71|2141.21|2142.58|2141.08|0
1648504960000|2022-03-28 22:02:40|2142.58|2141.08|2142.58|2141.08|2142.58|2141.08|2142.58|2141.08|0
1648504970000|2022-03-28 22:02:50|2142.56|2141.06|2142.43|2140.93|2142.56|2141.06|2142.43|2140.93|0
1648504980000|2022-03-28 22:03:00|2142.52|2141.02|2142.43|2140.93|2142.52|2141.02|2142.34|2140.84|0
1648504990000|2022-03-28 22:03:10|2142.52|2141.02|2142.43|2140.93|2142.52|2141.02|2142.3|2140.8|0
1648505000000|2022-03-28 22:03:20|2142.34|2140.84|2142.43|2140.93|2142.43|2140.93|2142.3|2140.8|0
1648505010000|2022-03-28 22:03:30|2142.56|2141.06|2142.56|2141.06|2142.56|2141.06|2142.56|2141.06|0
1648505020000|2022-03-28 22:03:40|2142.52|2141.02|2142.3|2140.8|2142.52|2141.02|2142.3|2140.8|0
1648505030000|2022-03-28 22:03:50|2142.34|2140.84|2142.43|2140.93|2142.43|2140.93|2142.34|2140.84|0
1648505050000|2022-03-28 22:04:10|2142.34|2140.84|2142.3|2140.8|2142.34|2140.84|2142.3|2140.8|0
1648505060000|2022-03-28 22:04:20|2142.34|2140.84|2142.3|2140.8|2142.34|2140.84|2142.3|2140.8|0
1648505070000|2022-03-28 22:04:30|2142.21|2140.71|2142.17|2140.67|2142.3|2140.8|2142.17|2140.67|0
1648505080000|2022-03-28 22:04:40|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|2142.17|2140.67|0
1648505090000|2022-03-28 22:04:50|2142.21|2140.71|2142.43|2140.93|2142.43|2140.93|2142.17|2140.67|0
1648505100000|2022-03-28 22:05:00|2142.3|2140.8|2142.3|2140.8|2142.34|2140.84|2142.3|2140.8|0
1648505110000|2022-03-28 22:05:10|2142.17|2140.67|2142.21|2140.71|2142.21|2140.71|2142.17|2140.67|0
1648505120000|2022-03-28 22:05:20|2142.3|2140.8|2142.43|2140.93|2142.43|2140.93|2142.3|2140.8|0
1648505130000|2022-03-28 22:05:30|2142.34|2140.84|2142.3|2140.8|2142.34|2140.84|2142.3|2140.8|0
1648505140000|2022-03-28 22:05:40|2142.34|2140.84|2142.43|2140.93|2142.43|2140.93|2142.34|2140.84|0
1648505160000|2022-03-28 22:06:00|2142.34|2140.84|2142.43|2140.93|2142.43|2140.93|2142.34|2140.84|0
1648505170000|2022-03-28 22:06:10|2142.34|2140.84|2142.34|2140.84|2142.43|2140.93|2142.3|2140.8|0
1648505180000|2022-03-28 22:06:20|2142.43|2140.93|2142.3|2140.8|2142.43|2140.93|2142.21|2140.71|0
1648505190000|2022-03-28 22:06:30|2142.21|2140.71|2142.3|2140.8|2142.3|2140.8|2142.17|2140.67|0
1648505210000|2022-03-28 22:06:50|2142.21|2140.71|2142.3|2140.8|2142.3|2140.8|2142.17|2140.67|0
1648505220000|2022-03-28 22:07:00|2142.43|2140.93|2142.43|2140.93|2142.43|2140.93|2142.43|2140.93|0
1648505240000|2022-03-28 22:07:20|2142.3|2140.8|2142.34|2140.84|2142.34|2140.84|2142.3|2140.8|0
1648505250000|2022-03-28 22:07:30|2142.3|2140.8|2142.17|2140.67|2142.3|2140.8|2142.17|2140.67|0
1648505260000|2022-03-28 22:07:40|2142.21|2140.71|2142.3|2140.8|2142.3|2140.8|2142.21|2140.71|0
1648505270000|2022-03-28 22:07:50|2142.21|2140.71|2142.17|2140.67|2142.21|2140.71|2142.17|2140.67|0
1648505300000|2022-03-28 22:08:20|2142.08|2140.58|2142.04|2140.54|2142.08|2140.58|2142.04|2140.54|0
1648505320000|2022-03-28 22:08:40|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|0
1648505330000|2022-03-28 22:08:50|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|0
1648505340000|2022-03-28 22:09:00|2142.43|2140.93|2142.34|2140.84|2142.43|2140.93|2142.34|2140.84|0
1648505350000|2022-03-28 22:09:10|2142.3|2140.8|2142.43|2140.93|2142.43|2140.93|2142.3|2140.8|0
1648505380000|2022-03-28 22:09:40|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|0
1648505390000|2022-03-28 22:09:50|2142.34|2140.84|2142.3|2140.8|2142.43|2140.93|2142.3|2140.8|0
1648505400000|2022-03-28 22:10:00|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|0
1648505410000|2022-03-28 22:10:10|2142.08|2140.58|2142.04|2140.54|2142.17|2140.67|2142.04|2140.54|0
1648505430000|2022-03-28 22:10:30|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|0
1648505440000|2022-03-28 22:10:40|2142.08|2140.58|2142.17|2140.67|2142.17|2140.67|2142.08|2140.58|0
1648505450000|2022-03-28 22:10:50|2142.16|2140.66|2142.04|2140.54|2142.16|2140.66|2142.04|2140.54|0
1648505460000|2022-03-28 22:11:00|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|0
1648505480000|2022-03-28 22:11:20|2142.16|2140.66|2141.6|2140.1|2142.16|2140.66|2141.6|2140.1|0
1648505490000|2022-03-28 22:11:30|2141.59|2140.09|2141.47|2139.97|2141.59|2140.09|2141.47|2139.97|0
1648505500000|2022-03-28 22:11:40|2141.51|2140.01|2141.68|2140.18|2141.73|2140.23|2141.51|2140.01|0
1648505510000|2022-03-28 22:11:50|2141.6|2140.1|2141.73|2140.23|2141.73|2140.23|2141.6|2140.1|0
1648505530000|2022-03-28 22:12:10|2141.68|2140.18|2141.73|2140.23|2141.73|2140.23|2141.6|2140.1|0
1648505560000|2022-03-28 22:12:40|2141.82|2140.32|2141.82|2140.32|2141.82|2140.32|2141.82|2140.32|0
1648505570000|2022-03-28 22:12:50|2141.86|2140.36|2141.86|2140.36|2141.86|2140.36|2141.86|2140.36|0
1648505590000|2022-03-28 22:13:10|2141.82|2140.32|2141.73|2140.23|2141.82|2140.32|2141.73|2140.23|0
1648505600000|2022-03-28 22:13:20|2141.68|2140.18|2141.51|2140.01|2141.68|2140.18|2141.51|2140.01|0
1648505610000|2022-03-28 22:13:30|2141.47|2139.97|2141.6|2140.1|2141.73|2140.23|2141.47|2139.97|0
1648505620000|2022-03-28 22:13:40|2141.73|2140.23|2141.73|2140.23|2141.73|2140.23|2141.73|2140.23|0
1648505630000|2022-03-28 22:13:50|2141.82|2140.32|2141.73|2140.23|2141.82|2140.32|2141.73|2140.23|0
1648505640000|2022-03-28 22:14:00|2141.82|2140.32|2141.73|2140.23|2141.82|2140.32|2141.73|2140.23|0
1648505650000|2022-03-28 22:14:10|2141.82|2140.32|2141.73|2140.23|2141.86|2140.36|2141.73|2140.23|0
1648505660000|2022-03-28 22:14:20|2141.82|2140.32|2142.3|2140.8|2142.3|2140.8|2141.82|2140.32|0
1648505670000|2022-03-28 22:14:30|2142.21|2140.71|2142.3|2140.8|2142.3|2140.8|2142.17|2140.67|0
1648505680000|2022-03-28 22:14:40|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|0
1648505700000|2022-03-28 22:15:00|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|2142.21|2140.71|0
1648505710000|2022-03-28 22:15:10|2142.34|2140.84|2142.3|2140.8|2142.43|2140.93|2142.3|2140.8|0
1648505740000|2022-03-28 22:15:40|2142.34|2140.84|2142.3|2140.8|2142.34|2140.84|2142.3|2140.8|0
1648505760000|2022-03-28 22:16:00|2142.21|2140.71|2142.3|2140.8|2142.3|2140.8|2142.17|2140.67|0
1648505790000|2022-03-28 22:16:30|2142.34|2140.84|2142.3|2140.8|2142.34|2140.84|2142.3|2140.8|0
1648505830000|2022-03-28 22:17:10|2142.17|2140.67|2142.3|2140.8|2142.3|2140.8|2142.17|2140.67|0
1648505840000|2022-03-28 22:17:20|2142.21|2140.71|2142.17|2140.67|2142.21|2140.71|2142.17|2140.67|0
1648505860000|2022-03-28 22:17:40|2142.3|2140.8|2142.21|2140.71|2142.3|2140.8|2142.21|2140.71|0
1648505870000|2022-03-28 22:17:50|2142.17|2140.67|2142.21|2140.71|2142.3|2140.8|2142.17|2140.67|0
1648505880000|2022-03-28 22:18:00|2141.95|2140.45|2142.04|2140.54|2142.17|2140.67|2141.95|2140.45|0
1648505890000|2022-03-28 22:18:10|2142.03|2140.53|2141.95|2140.45|2142.04|2140.54|2141.86|2140.36|0
1648505900000|2022-03-28 22:18:20|2141.86|2140.36|2142.04|2140.54|2142.04|2140.54|2141.86|2140.36|0
1648505910000|2022-03-28 22:18:30|2142.08|2140.58|2142.04|2140.54|2142.08|2140.58|2142.04|2140.54|0
1648505920000|2022-03-28 22:18:40|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|0
1648505950000|2022-03-28 22:19:10|2142.08|2140.58|2142.04|2140.54|2142.08|2140.58|2142.04|2140.54|0
1648505980000|2022-03-28 22:19:40|2142.03|2140.53|2141.86|2140.36|2142.03|2140.53|2141.86|2140.36|0
1648506000000|2022-03-28 22:20:00|2141.95|2140.45|2142.04|2140.54|2142.04|2140.54|2141.95|2140.45|0
1648506010000|2022-03-28 22:20:10|2142.08|2140.58|2142.17|2140.67|2142.17|2140.67|2142.08|2140.58|0
1648506020000|2022-03-28 22:20:20|2142.08|2140.58|2142.17|2140.67|2142.17|2140.67|2142.08|2140.58|0
1648506030000|2022-03-28 22:20:30|2142.21|2140.71|2142.17|2140.67|2142.21|2140.71|2142.17|2140.67|0
1648506040000|2022-03-28 22:20:40|2142.21|2140.71|2142.3|2140.8|2142.3|2140.8|2142.21|2140.71|0
1648506050000|2022-03-28 22:20:50|2142.17|2140.67|2142.21|2140.71|2142.3|2140.8|2142.17|2140.67|0
1648506060000|2022-03-28 22:21:00|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|0
1648506090000|2022-03-28 22:21:30|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|0
1648506100000|2022-03-28 22:21:40|2142.21|2140.71|2142.21|2140.71|2142.3|2140.8|2142.21|2140.71|0
1648506110000|2022-03-28 22:21:50|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|0
1648506120000|2022-03-28 22:22:00|2142.21|2140.71|2142.08|2140.58|2142.21|2140.71|2142.08|2140.58|0
1648506130000|2022-03-28 22:22:10|2142.04|2140.54|2142.17|2140.67|2142.17|2140.67|2142.04|2140.54|0
1648506150000|2022-03-28 22:22:30|2142.16|2140.66|2142.04|2140.54|2142.16|2140.66|2142.04|2140.54|0
1648506160000|2022-03-28 22:22:40|2142.08|2140.58|2142.04|2140.54|2142.08|2140.58|2142.04|2140.54|0
1648506170000|2022-03-28 22:22:50|2142.08|2140.58|2142.04|2140.54|2142.08|2140.58|2142.04|2140.54|0
1648506180000|2022-03-28 22:23:00|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|0
1648506190000|2022-03-28 22:23:10|2142.16|2140.66|2142.08|2140.58|2142.16|2140.66|2142.04|2140.54|0
1648506200000|2022-03-28 22:23:20|2142.04|2140.54|2142.08|2140.58|2142.08|2140.58|2142.04|2140.54|0
1648506210000|2022-03-28 22:23:30|2142.04|2140.54|2142.04|2140.54|2142.04|2140.54|2142.04|2140.54|0
1648506220000|2022-03-28 22:23:40|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|0
1648506230000|2022-03-28 22:23:50|2142.21|2140.71|2142.21|2140.71|2142.21|2140.71|2142.17|2140.67|0
1648506240000|2022-03-28 22:24:00|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|2142.17|2140.67|0
1648506280000|2022-03-28 22:24:40|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|0
1648506320000|2022-03-28 22:25:20|2142.29|2140.79|2142.04|2140.54|2142.29|2140.79|2142.04|2140.54|0
1648506330000|2022-03-28 22:25:30|2142.17|2140.67|2142.08|2140.58|2142.17|2140.67|2142.08|2140.58|0
1648506340000|2022-03-28 22:25:40|2142.04|2140.54|2142.04|2140.54|2142.17|2140.67|2142.04|2140.54|0
1648506420000|2022-03-28 22:27:00|2142.08|2140.58|2142.04|2140.54|2142.08|2140.58|2142.04|2140.54|0
1648506450000|2022-03-28 22:27:30|2142.03|2140.53|2142.04|2140.54|2142.04|2140.54|2141.95|2140.45|0
1648506470000|2022-03-28 22:27:50|2142.03|2140.53|2141.86|2140.36|2142.03|2140.53|2141.86|2140.36|0
1648506480000|2022-03-28 22:28:00|2142.04|2140.54|2142.04|2140.54|2142.04|2140.54|2142.04|2140.54|0
1648506510000|2022-03-28 22:28:30|2142.08|2140.58|2142.04|2140.54|2142.08|2140.58|2142.04|2140.54|0
1648506530000|2022-03-28 22:28:50|2142.08|2140.58|2142.04|2140.54|2142.08|2140.58|2142.04|2140.54|0
1648506560000|2022-03-28 22:29:20|2142.03|2140.53|2141.86|2140.36|2142.03|2140.53|2141.86|2140.36|0
1648506570000|2022-03-28 22:29:30|2141.95|2140.45|2142.04|2140.54|2142.04|2140.54|2141.95|2140.45|0
1648506580000|2022-03-28 22:29:40|2142.08|2140.58|2142.04|2140.54|2142.08|2140.58|2142.04|2140.54|0
1648506600000|2022-03-28 22:30:00|2142.08|2140.58|2142.43|2140.93|2142.43|2140.93|2142.04|2140.54|0
1648506610000|2022-03-28 22:30:10|2142.44|2140.94|2142.65|2141.15|2143|2141.5|2142.44|2140.94|0
1648506620000|2022-03-28 22:30:20|2142.69|2141.19|2142.69|2141.19|2142.69|2141.19|2142.69|2141.19|0
1648506630000|2022-03-28 22:30:30|2142.78|2141.28|2142.83|2141.33|2142.83|2141.33|2142.69|2141.19|0
1648506640000|2022-03-28 22:30:40|2142.82|2141.32|2142.69|2141.19|2142.82|2141.32|2142.69|2141.19|0
1648506650000|2022-03-28 22:30:50|2142.56|2141.06|2142.69|2141.19|2142.69|2141.19|2142.56|2141.06|0
1648506660000|2022-03-28 22:31:00|2142.7|2141.2|2143.13|2141.63|2143.13|2141.63|2142.7|2141.2|0
1648506670000|2022-03-28 22:31:10|2143.14|2141.64|2143.26|2141.76|2143.53|2142.03|2143.14|2141.64|0
1648506680000|2022-03-28 22:31:20|2143.31|2141.81|2143.26|2141.76|2143.39|2141.89|2143.26|2141.76|0
1648506690000|2022-03-28 22:31:30|2143.18|2141.68|2143.13|2141.63|2143.18|2141.68|2143|2141.5|0
1648506700000|2022-03-28 22:31:40|2143.18|2141.68|2143.26|2141.76|2143.26|2141.76|2143.13|2141.63|0
1648506710000|2022-03-28 22:31:50|2143.27|2141.77|2143.39|2141.89|2143.39|2141.89|2143.27|2141.77|0
1648506730000|2022-03-28 22:32:10|2143.26|2141.76|2143.26|2141.76|2143.31|2141.81|2143.26|2141.76|0
1648506740000|2022-03-28 22:32:20|2143.18|2141.68|2143.13|2141.63|2143.18|2141.68|2143.13|2141.63|0
1648506750000|2022-03-28 22:32:30|2143|2141.5|2143.13|2141.63|2143.13|2141.63|2143|2141.5|0
1648506760000|2022-03-28 22:32:40|2143.04|2141.54|2143.13|2141.63|2143.13|2141.63|2143.04|2141.54|0
1648506770000|2022-03-28 22:32:50|2143.26|2141.76|2143.26|2141.76|2143.26|2141.76|2143.26|2141.76|0
1648506780000|2022-03-28 22:33:00|2143.27|2141.77|2143.39|2141.89|2143.39|2141.89|2143.27|2141.77|0
1648506790000|2022-03-28 22:33:10|2143.26|2141.76|2143|2141.5|2143.26|2141.76|2143|2141.5|0
1648506800000|2022-03-28 22:33:20|2143.13|2141.63|2143.13|2141.63|2143.13|2141.63|2143.13|2141.63|0
1648506820000|2022-03-28 22:33:40|2143.26|2141.76|2143.13|2141.63|2143.26|2141.76|2143.13|2141.63|0
1648506830000|2022-03-28 22:33:50|2143|2141.5|2143|2141.5|2143|2141.5|2143|2141.5|0
1648506840000|2022-03-28 22:34:00|2142.83|2141.33|2142.83|2141.33|2142.83|2141.33|2142.83|2141.33|0
1648506870000|2022-03-28 22:34:30|2142.82|2141.32|2142.69|2141.19|2142.83|2141.33|2142.69|2141.19|0
1648506900000|2022-03-28 22:35:00|2142.52|2141.02|2142.83|2141.33|2142.83|2141.33|2142.52|2141.02|0
1648506910000|2022-03-28 22:35:10|2143|2141.5|2143|2141.5|2143|2141.5|2143|2141.5|0
1648506930000|2022-03-28 22:35:30|2142.83|2141.33|2142.83|2141.33|2142.83|2141.33|2142.83|2141.33|0
1648506940000|2022-03-28 22:35:40|2143|2141.5|2143.13|2141.63|2143.13|2141.63|2143|2141.5|0
1648506960000|2022-03-28 22:36:00|2143.18|2141.68|2143.13|2141.63|2143.18|2141.68|2143.13|2141.63|0
1648507000000|2022-03-28 22:36:40|2143.04|2141.54|2142.83|2141.33|2143.04|2141.54|2142.83|2141.33|0
1648507060000|2022-03-28 22:37:40|2143|2141.5|2143|2141.5|2143|2141.5|2143|2141.5|0
1648507070000|2022-03-28 22:37:50|2143.13|2141.63|2143.13|2141.63|2143.13|2141.63|2143.13|2141.63|0
1648507080000|2022-03-28 22:38:00|2143|2141.5|2143|2141.5|2143|2141.5|2143|2141.5|0
1648507100000|2022-03-28 22:38:20|2142.83|2141.33|2142.83|2141.33|2142.83|2141.33|2142.83|2141.33|0
1648507160000|2022-03-28 22:39:20|2142.91|2141.41|2142.83|2141.33|2142.91|2141.41|2142.83|2141.33|0
1648507200000|2022-03-28 22:40:00|2142.91|2141.41|2143|2141.5|2143|2141.5|2142.91|2141.41|0
1648507210000|2022-03-28 22:40:10|2143.04|2141.54|2143|2141.5|2143.04|2141.54|2142.91|2141.41|0
1648507220000|2022-03-28 22:40:20|2142.83|2141.33|2142.78|2141.28|2142.83|2141.33|2142.78|2141.28|0
1648507230000|2022-03-28 22:40:30|2142.83|2141.33|2142.69|2141.19|2142.83|2141.33|2142.69|2141.19|0
1648507480000|2022-03-28 22:44:40|2142.43|2140.93|2142.52|2141.02|2142.52|2141.02|2142.43|2140.93|0
1648507490000|2022-03-28 22:44:50|2142.43|2140.93|2142.3|2140.8|2142.43|2140.93|2142.3|2140.8|0
1648507500000|2022-03-28 22:45:00|2142.43|2140.93|2142.83|2141.33|2142.83|2141.33|2142.43|2140.93|0
1648507510000|2022-03-28 22:45:10|2142.82|2141.32|2142.56|2141.06|2142.82|2141.32|2142.56|2141.06|0
1648507530000|2022-03-28 22:45:30|2142.52|2141.02|2142.43|2140.93|2142.52|2141.02|2142.43|2140.93|0
1648507560000|2022-03-28 22:46:00|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|2142.3|2140.8|0
1648507570000|2022-03-28 22:46:10|2142.34|2140.84|2142.43|2140.93|2142.43|2140.93|2142.34|2140.84|0
1648507590000|2022-03-28 22:46:30|2142.34|2140.84|2142.43|2140.93|2142.43|2140.93|2142.34|2140.84|0
1648507620000|2022-03-28 22:47:00|2142.56|2141.06|2142.43|2140.93|2142.56|2141.06|2142.43|2140.93|0
1648507640000|2022-03-28 22:47:20|2142.56|2141.06|2142.56|2141.06|2142.56|2141.06|2142.56|2141.06|0
1648507660000|2022-03-28 22:47:40|2142.43|2140.93|2142.43|2140.93|2142.43|2140.93|2142.43|2140.93|0
1648507680000|2022-03-28 22:48:00|2142.52|2141.02|2142.54|2141.04|2142.56|2141.06|2142.52|2141.02|0
1648507710000|2022-03-28 22:48:30|2142.41|2140.91|2142.41|2140.91|2142.41|2140.91|2142.41|2140.91|0
1648507740000|2022-03-28 22:49:00|2142.54|2141.04|2142.54|2141.04|2142.54|2141.04|2142.54|2141.04|0
1648507750000|2022-03-28 22:49:10|2142.67|2141.17|2142.81|2141.31|2142.98|2141.48|2142.67|2141.17|0
1648507760000|2022-03-28 22:49:20|2142.8|2141.3|2142.76|2141.26|2142.8|2141.3|2142.76|2141.26|0
1648507770000|2022-03-28 22:49:30|2142.67|2141.17|2142.67|2141.17|2142.67|2141.17|2142.67|2141.17|0
1648507800000|2022-03-28 22:50:00|2142.76|2141.26|2142.81|2141.31|2142.81|2141.31|2142.76|2141.26|0
1648507810000|2022-03-28 22:50:10|2142.98|2141.48|2142.98|2141.48|2142.98|2141.48|2142.98|2141.48|0
1648507820000|2022-03-28 22:50:20|2143.11|2141.61|2142.98|2141.48|2143.11|2141.61|2142.98|2141.48|0
1648507840000|2022-03-28 22:50:40|2142.81|2141.31|2142.78|2141.28|2142.89|2141.39|2142.78|2141.28|0
1648507870000|2022-03-28 22:51:10|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|0
1648507880000|2022-03-28 22:51:20|2143.08|2141.58|2143.21|2141.71|2143.21|2141.71|2143.08|2141.58|0
1648507900000|2022-03-28 22:51:40|2143.08|2141.58|2143.08|2141.58|2143.08|2141.58|2143.08|2141.58|0
1648507910000|2022-03-28 22:51:50|2142.95|2141.45|2142.95|2141.45|2142.99|2141.49|2142.95|2141.45|0
1648507920000|2022-03-28 22:52:00|2143.08|2141.58|2143.08|2141.58|2143.08|2141.58|2143.08|2141.58|0
1648507930000|2022-03-28 22:52:10|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|0
1648507950000|2022-03-28 22:52:30|2142.78|2141.28|2142.64|2141.14|2142.78|2141.28|2142.64|2141.14|0
1648507960000|2022-03-28 22:52:40|2142.65|2141.15|2142.51|2141.01|2142.78|2141.28|2142.51|2141.01|0
1648507980000|2022-03-28 22:53:00|2142.6|2141.1|2142.51|2141.01|2142.6|2141.1|2142.51|2141.01|0
1648507990000|2022-03-28 22:53:10|2142.64|2141.14|2142.78|2141.28|2142.78|2141.28|2142.64|2141.14|0
1648508000000|2022-03-28 22:53:20|2142.77|2141.27|2142.64|2141.14|2142.77|2141.27|2142.64|2141.14|0
1648508020000|2022-03-28 22:53:40|2142.6|2141.1|2142.51|2141.01|2142.6|2141.1|2142.38|2140.88|0
1648508040000|2022-03-28 22:54:00|2142.38|2140.88|2142.38|2140.88|2142.38|2140.88|2142.38|2140.88|0
1648508060000|2022-03-28 22:54:20|2142.29|2140.79|2142.25|2140.75|2142.29|2140.79|2142.25|2140.75|0
1648508080000|2022-03-28 22:54:40|2142.29|2140.79|2142.38|2140.88|2142.38|2140.88|2142.29|2140.79|0
1648508100000|2022-03-28 22:55:00|2142.51|2141.01|2142.6|2141.1|2142.6|2141.1|2142.51|2141.01|0
1648508110000|2022-03-28 22:55:10|2142.64|2141.14|2142.64|2141.14|2142.64|2141.14|2142.64|2141.14|0
1648508120000|2022-03-28 22:55:20|2142.65|2141.15|2142.78|2141.28|2142.78|2141.28|2142.65|2141.15|0
1648508150000|2022-03-28 22:55:50|2142.86|2141.36|2142.86|2141.36|2142.95|2141.45|2142.78|2141.28|0
1648508160000|2022-03-28 22:56:00|2142.95|2141.45|2143.08|2141.58|2143.21|2141.71|2142.86|2141.36|0
1648508170000|2022-03-28 22:56:10|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|0
1648508190000|2022-03-28 22:56:30|2143.08|2141.58|2143.08|2141.58|2143.08|2141.58|2143.08|2141.58|0
1648508220000|2022-03-28 22:57:00|2143.13|2141.63|2143.08|2141.58|2143.13|2141.63|2143.08|2141.58|0
1648508230000|2022-03-28 22:57:10|2143.13|2141.63|2143.13|2141.63|2143.21|2141.71|2143.13|2141.63|0
1648508240000|2022-03-28 22:57:20|2143.12|2141.62|2143.08|2141.58|2143.12|2141.62|2143.08|2141.58|0
1648508280000|2022-03-28 22:58:00|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|0
1648508290000|2022-03-28 22:58:10|2142.86|2141.36|2142.86|2141.36|2142.86|2141.36|2142.86|2141.36|0
1648508300000|2022-03-28 22:58:20|2142.78|2141.28|2142.78|2141.28|2142.86|2141.36|2142.78|2141.28|0
1648508320000|2022-03-28 22:58:40|2142.86|2141.36|2142.78|2141.28|2142.95|2141.45|2142.78|2141.28|0
1648508340000|2022-03-28 22:59:00|2142.86|2141.36|2142.95|2141.45|2142.95|2141.45|2142.86|2141.36|0
1648508350000|2022-03-28 22:59:10|2142.86|2141.36|2143.08|2141.58|2143.08|2141.58|2142.86|2141.36|0
1648508360000|2022-03-28 22:59:20|2142.95|2141.45|2143.21|2141.71|2143.21|2141.71|2142.95|2141.45|0
1648508370000|2022-03-28 22:59:30|2143.13|2141.63|2143.21|2141.71|2143.21|2141.71|2143.13|2141.63|0
1648508380000|2022-03-28 22:59:40|2143.13|2141.63|2143.13|2141.63|2143.21|2141.71|2143.08|2141.58|0
1648508390000|2022-03-28 22:59:50|2143.12|2141.62|2143.08|2141.58|2143.12|2141.62|2143.08|2141.58|0
1648508400000|2022-03-28 23:00:00|2143.13|2141.63|2143.34|2141.84|2143.34|2141.84|2143.08|2141.58|0
1648508410000|2022-03-28 23:00:10|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|0
1648508420000|2022-03-28 23:00:20|2143.26|2141.76|2143.34|2141.84|2143.34|2141.84|2143.26|2141.76|0
1648508440000|2022-03-28 23:00:40|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|0
1648508460000|2022-03-28 23:01:00|2143.22|2141.72|2143.61|2142.11|2143.61|2142.11|2143.22|2141.72|0
1648508470000|2022-03-28 23:01:10|2143.56|2142.06|2143.61|2142.11|2143.61|2142.11|2143.56|2142.06|0
1648508480000|2022-03-28 23:01:20|2143.56|2142.06|2143.48|2141.98|2143.56|2142.06|2143.48|2141.98|0
1648508490000|2022-03-28 23:01:30|2143.61|2142.11|2143.61|2142.11|2143.61|2142.11|2143.61|2142.11|0
1648508500000|2022-03-28 23:01:40|2143.56|2142.06|2143.56|2142.06|2143.56|2142.06|2143.56|2142.06|0
1648508510000|2022-03-28 23:01:50|2143.57|2142.07|2143.56|2142.06|2143.61|2142.11|2143.48|2141.98|0
1648508520000|2022-03-28 23:02:00|2143.48|2141.98|2143.48|2141.98|2143.48|2141.98|2143.48|2141.98|0
1648508540000|2022-03-28 23:02:20|2143.47|2141.97|2143.34|2141.84|2143.47|2141.97|2143.34|2141.84|0
1648508550000|2022-03-28 23:02:30|2143.35|2141.85|2143.34|2141.84|2143.43|2141.93|2143.34|2141.84|0
1648508560000|2022-03-28 23:02:40|2143.35|2141.85|2143.48|2141.98|2143.48|2141.98|2143.35|2141.85|0
1648508580000|2022-03-28 23:03:00|2143.47|2141.97|2143.34|2141.84|2143.47|2141.97|2143.34|2141.84|0
1648508590000|2022-03-28 23:03:10|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|0
1648508600000|2022-03-28 23:03:20|2143.13|2141.63|2143.21|2141.71|2143.21|2141.71|2143.08|2141.58|0
1648508630000|2022-03-28 23:03:50|2143.08|2141.58|2143.08|2141.58|2143.21|2141.71|2143.08|2141.58|0
1648508650000|2022-03-28 23:04:10|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|0
1648508670000|2022-03-28 23:04:30|2143.22|2141.72|2143.21|2141.71|2143.34|2141.84|2143.21|2141.71|0
1648508710000|2022-03-28 23:05:10|2143.13|2141.63|2143.21|2141.71|2143.21|2141.71|2143.13|2141.63|0
1648508730000|2022-03-28 23:05:30|2143.08|2141.58|2143.21|2141.71|2143.21|2141.71|2143.08|2141.58|0
1648508750000|2022-03-28 23:05:50|2143.13|2141.63|2143.21|2141.71|2143.21|2141.71|2143.13|2141.63|0
1648508780000|2022-03-28 23:06:20|2143.13|2141.63|2143.21|2141.71|2143.21|2141.71|2143.13|2141.63|0
1648508810000|2022-03-28 23:06:50|2143.22|2141.72|2143.34|2141.84|2143.34|2141.84|2143.22|2141.72|0
1648508820000|2022-03-28 23:07:00|2143.35|2141.85|2143.48|2141.98|2143.61|2142.11|2143.35|2141.85|0
1648508830000|2022-03-28 23:07:10|2143.56|2142.06|2143.56|2142.06|2143.61|2142.11|2143.56|2142.06|0
1648508840000|2022-03-28 23:07:20|2143.48|2141.98|2143.48|2141.98|2143.48|2141.98|2143.48|2141.98|0
1648508860000|2022-03-28 23:07:40|2143.61|2142.11|2143.48|2141.98|2143.61|2142.11|2143.48|2141.98|0
1648508880000|2022-03-28 23:08:00|2143.43|2141.93|2143.21|2141.71|2143.43|2141.93|2143.21|2141.71|0
1648508890000|2022-03-28 23:08:10|2143.26|2141.76|2143.34|2141.84|2143.34|2141.84|2143.26|2141.76|0
1648508920000|2022-03-28 23:08:40|2143.21|2141.71|2143.21|2141.71|2143.26|2141.76|2143.21|2141.71|0
1648508940000|2022-03-28 23:09:00|2143.26|2141.76|2143.26|2141.76|2143.26|2141.76|2143.26|2141.76|0
1648508950000|2022-03-28 23:09:10|2143.34|2141.84|2143.48|2141.98|2143.48|2141.98|2143.34|2141.84|0
1648508960000|2022-03-28 23:09:20|2143.56|2142.06|2143.34|2141.84|2143.61|2142.11|2143.34|2141.84|0
1648509000000|2022-03-28 23:10:00|2143.35|2141.85|2143.34|2141.84|2143.48|2141.98|2143.34|2141.84|0
1648509030000|2022-03-28 23:10:30|2143.21|2141.71|2143.08|2141.58|2143.21|2141.71|2143.08|2141.58|0
1648509110000|2022-03-28 23:11:50|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|0
1648509120000|2022-03-28 23:12:00|2143.26|2141.76|2143.26|2141.76|2143.26|2141.76|2143.26|2141.76|0
1648509130000|2022-03-28 23:12:10|2143.34|2141.84|2143.43|2141.93|2143.43|2141.93|2143.34|2141.84|0
1648509140000|2022-03-28 23:12:20|2143.34|2141.84|2143.34|2141.84|2143.34|2141.84|2143.34|2141.84|0
1648509180000|2022-03-28 23:13:00|2143.35|2141.85|2143.34|2141.84|2143.43|2141.93|2143.34|2141.84|0
1648509190000|2022-03-28 23:13:10|2143.21|2141.71|2143.13|2141.63|2143.21|2141.71|2143.13|2141.63|0
1648509200000|2022-03-28 23:13:20|2143.12|2141.62|2143.21|2141.71|2143.21|2141.71|2143.08|2141.58|0
1648509210000|2022-03-28 23:13:30|2143.08|2141.58|2143.21|2141.71|2143.21|2141.71|2143.08|2141.58|0
1648509260000|2022-03-28 23:14:20|2143.22|2141.72|2143.34|2141.84|2143.34|2141.84|2143.22|2141.72|0
1648509280000|2022-03-28 23:14:40|2143.35|2141.85|2143.21|2141.71|2143.48|2141.98|2143.08|2141.58|0
1648509290000|2022-03-28 23:14:50|2143.08|2141.58|2143.13|2141.63|2143.21|2141.71|2143.08|2141.58|0
1648509300000|2022-03-28 23:15:00|2143.12|2141.62|2143.26|2141.76|2143.48|2141.98|2143.08|2141.58|0
1648509320000|2022-03-28 23:15:20|2143.34|2141.84|2143.34|2141.84|2143.34|2141.84|2143.34|2141.84|0
1648509330000|2022-03-28 23:15:30|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|2143.21|2141.71|0
1648509360000|2022-03-28 23:16:00|2143.13|2141.63|2143.08|2141.58|2143.13|2141.63|2143.08|2141.58|0
1648509410000|2022-03-28 23:16:50|2143.13|2141.63|2143.08|2141.58|2143.13|2141.63|2143.08|2141.58|0
1648509460000|2022-03-28 23:17:40|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|0
1648509480000|2022-03-28 23:18:00|2142.78|2141.28|2142.78|2141.28|2142.95|2141.45|2142.78|2141.28|0
1648509550000|2022-03-28 23:19:10|2142.77|2141.27|2142.64|2141.14|2142.77|2141.27|2142.51|2141.01|0
1648509560000|2022-03-28 23:19:20|2142.6|2141.1|2142.64|2141.14|2142.64|2141.14|2142.51|2141.01|0
1648509570000|2022-03-28 23:19:30|2142.65|2141.15|2142.78|2141.28|2142.78|2141.28|2142.64|2141.14|0
1648509580000|2022-03-28 23:19:40|2142.77|2141.27|2142.64|2141.14|2142.77|2141.27|2142.64|2141.14|0
1648509620000|2022-03-28 23:20:20|2142.65|2141.15|2142.78|2141.28|2142.78|2141.28|2142.65|2141.15|0
1648509640000|2022-03-28 23:20:40|2142.77|2141.27|2142.64|2141.14|2142.77|2141.27|2142.64|2141.14|0
1648509650000|2022-03-28 23:20:50|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|0
1648509670000|2022-03-28 23:21:10|2142.47|2140.97|2142.38|2140.88|2142.47|2140.97|2142.38|2140.88|0
1648509680000|2022-03-28 23:21:20|2142.47|2140.97|2142.38|2140.88|2142.47|2140.97|2142.38|2140.88|0
1648509690000|2022-03-28 23:21:30|2142.29|2140.79|2142.38|2140.88|2142.38|2140.88|2142.29|2140.79|0
1648509700000|2022-03-28 23:21:40|2142.47|2140.97|2142.38|2140.88|2142.47|2140.97|2142.38|2140.88|0
1648509730000|2022-03-28 23:22:10|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|0
1648509740000|2022-03-28 23:22:20|2142.6|2141.1|2142.51|2141.01|2142.6|2141.1|2142.51|2141.01|0
1648509770000|2022-03-28 23:22:50|2142.64|2141.14|2142.64|2141.14|2142.64|2141.14|2142.64|2141.14|0
1648509780000|2022-03-28 23:23:00|2142.65|2141.15|2142.78|2141.28|2142.78|2141.28|2142.65|2141.15|0
1648509800000|2022-03-28 23:23:20|2142.86|2141.36|2142.73|2141.23|2142.86|2141.36|2142.73|2141.23|0
1648509810000|2022-03-28 23:23:30|2142.78|2141.28|2142.78|2141.28|2142.78|2141.28|2142.78|2141.28|0
1648509820000|2022-03-28 23:23:40|2142.77|2141.27|2142.73|2141.23|2142.78|2141.28|2142.73|2141.23|0
1648509840000|2022-03-28 23:24:00|2142.78|2141.28|2142.78|2141.28|2142.78|2141.28|2142.73|2141.23|0
1648509850000|2022-03-28 23:24:10|2142.77|2141.27|2142.64|2141.14|2142.77|2141.27|2142.64|2141.14|0
1648509860000|2022-03-28 23:24:20|2142.73|2141.23|2142.77|2141.27|2142.78|2141.28|2142.64|2141.14|0
1648509870000|2022-03-28 23:24:30|2142.73|2141.23|2142.78|2141.28|2142.78|2141.28|2142.73|2141.23|0
1648509900000|2022-03-28 23:25:00|2143.08|2141.58|2142.95|2141.45|2143.08|2141.58|2142.95|2141.45|0
1648509920000|2022-03-28 23:25:20|2143.08|2141.58|2143.08|2141.58|2143.08|2141.58|2142.99|2141.49|0
1648509950000|2022-03-28 23:25:50|2142.95|2141.45|2142.86|2141.36|2142.95|2141.45|2142.86|2141.36|0
1648509960000|2022-03-28 23:26:00|2142.78|2141.28|2142.64|2141.14|2142.78|2141.28|2142.64|2141.14|0
1648509970000|2022-03-28 23:26:10|2142.6|2141.1|2142.51|2141.01|2142.6|2141.1|2142.51|2141.01|0
1648509990000|2022-03-28 23:26:30|2142.6|2141.1|2142.64|2141.14|2142.64|2141.14|2142.6|2141.1|0
1648510020000|2022-03-28 23:27:00|2142.6|2141.1|2142.51|2141.01|2142.6|2141.1|2142.51|2141.01|0
1648510040000|2022-03-28 23:27:20|2142.6|2141.1|2142.64|2141.14|2142.64|2141.14|2142.6|2141.1|0
1648510070000|2022-03-28 23:27:50|2142.65|2141.15|2142.78|2141.28|2142.78|2141.28|2142.65|2141.15|0
1648510090000|2022-03-28 23:28:10|2142.86|2141.36|2142.78|2141.28|2142.95|2141.45|2142.78|2141.28|0
1648510100000|2022-03-28 23:28:20|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|0
1648510120000|2022-03-28 23:28:40|2143.08|2141.58|2143.21|2141.71|2143.21|2141.71|2143.08|2141.58|0
1648510130000|2022-03-28 23:28:50|2143.08|2141.58|2143.08|2141.58|2143.08|2141.58|2143.08|2141.58|0
1648510160000|2022-03-28 23:29:20|2143.13|2141.63|2143.21|2141.71|2143.21|2141.71|2143.13|2141.63|0
1648510170000|2022-03-28 23:29:30|2143.26|2141.76|2143.48|2141.98|2143.48|2141.98|2143.26|2141.76|0
1648510180000|2022-03-28 23:29:40|2143.61|2142.11|2143.61|2142.11|2143.61|2142.11|2143.61|2142.11|0
1648510200000|2022-03-28 23:30:00|2143.62|2142.12|2143.78|2142.28|2144.18|2142.68|2143.62|2142.12|0
1648510210000|2022-03-28 23:30:10|2143.83|2142.33|2143.91|2142.41|2143.96|2142.46|2143.83|2142.33|0
1648510220000|2022-03-28 23:30:20|2143.83|2142.33|2143.78|2142.28|2143.91|2142.41|2143.78|2142.28|0
1648510230000|2022-03-28 23:30:30|2143.83|2142.33|2143.91|2142.41|2143.91|2142.41|2143.83|2142.33|0
1648510240000|2022-03-28 23:30:40|2143.92|2142.42|2144.31|2142.81|2144.31|2142.81|2143.92|2142.42|0
1648510250000|2022-03-28 23:30:50|2144.22|2142.72|2144.18|2142.68|2144.22|2142.72|2144.18|2142.68|0
1648510260000|2022-03-28 23:31:00|2144.17|2142.67|2143.91|2142.41|2144.17|2142.67|2143.91|2142.41|0
1648510270000|2022-03-28 23:31:10|2143.78|2142.28|2143.91|2142.41|2143.91|2142.41|2143.61|2142.11|0
1648510290000|2022-03-28 23:31:30|2143.83|2142.33|2143.78|2142.28|2143.91|2142.41|2143.78|2142.28|0
1648510300000|2022-03-28 23:31:40|2143.61|2142.11|2143.48|2141.98|2143.61|2142.11|2143.48|2141.98|0
1648510310000|2022-03-28 23:31:50|2143.43|2141.93|2143.48|2141.98|2143.48|2141.98|2143.43|2141.93|0
1648510330000|2022-03-28 23:32:10|2143.56|2142.06|2143.61|2142.11|2143.61|2142.11|2143.48|2141.98|0
1648510360000|2022-03-28 23:32:40|2143.7|2142.2|2143.61|2142.11|2143.78|2142.28|2143.61|2142.11|0
1648510380000|2022-03-28 23:33:00|2143.56|2142.06|2143.61|2142.11|2143.61|2142.11|2143.56|2142.06|0
1648510410000|2022-03-28 23:33:30|2143.56|2142.06|2143.48|2141.98|2143.56|2142.06|2143.48|2141.98|0
1648510430000|2022-03-28 23:33:50|2143.47|2141.97|2143.34|2141.84|2143.47|2141.97|2143.34|2141.84|0
1648510440000|2022-03-28 23:34:00|2143.35|2141.85|2143.78|2142.28|2143.78|2142.28|2143.35|2141.85|0
1648510450000|2022-03-28 23:34:10|2143.79|2142.29|2143.91|2142.41|2143.91|2142.41|2143.79|2142.29|0
1648510460000|2022-03-28 23:34:20|2143.92|2142.42|2144.05|2142.55|2144.05|2142.55|2143.92|2142.42|0
1648510470000|2022-03-28 23:34:30|2144.18|2142.68|2143.91|2142.41|2144.18|2142.68|2143.91|2142.41|0
1648510480000|2022-03-28 23:34:40|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|0
1648510490000|2022-03-28 23:34:50|2143.61|2142.11|2143.78|2142.28|2143.78|2142.28|2143.61|2142.11|0
1648510540000|2022-03-28 23:35:40|2143.83|2142.33|2143.91|2142.41|2143.91|2142.41|2143.83|2142.33|0
1648510550000|2022-03-28 23:35:50|2143.92|2142.42|2143.96|2142.46|2143.96|2142.46|2143.92|2142.42|0
1648510560000|2022-03-28 23:36:00|2144.05|2142.55|2143.91|2142.41|2144.05|2142.55|2143.91|2142.41|0
1648510580000|2022-03-28 23:36:20|2143.92|2142.42|2144.05|2142.55|2144.05|2142.55|2143.91|2142.41|0
1648510590000|2022-03-28 23:36:30|2144.04|2142.54|2143.91|2142.41|2144.04|2142.54|2143.91|2142.41|0
1648510600000|2022-03-28 23:36:40|2143.92|2142.42|2144.05|2142.55|2144.05|2142.55|2143.92|2142.42|0
1648510610000|2022-03-28 23:36:50|2144.04|2142.54|2143.91|2142.41|2144.04|2142.54|2143.91|2142.41|0
1648510630000|2022-03-28 23:37:10|2143.92|2142.42|2144.05|2142.55|2144.05|2142.55|2143.92|2142.42|0
1648510640000|2022-03-28 23:37:20|2144.04|2142.54|2144.05|2142.55|2144.05|2142.55|2143.91|2142.41|0
1648510650000|2022-03-28 23:37:30|2144.04|2142.54|2143.83|2142.33|2144.04|2142.54|2143.83|2142.33|0
1648510660000|2022-03-28 23:37:40|2143.91|2142.41|2143.91|2142.41|2143.91|2142.41|2143.91|2142.41|0
1648510680000|2022-03-28 23:38:00|2143.83|2142.33|2143.91|2142.41|2143.91|2142.41|2143.83|2142.33|0
1648510700000|2022-03-28 23:38:20|2143.92|2142.42|2144.05|2142.55|2144.05|2142.55|2143.92|2142.42|0
1648510710000|2022-03-28 23:38:30|2144.09|2142.59|2144.09|2142.59|2144.09|2142.59|2144.09|2142.59|0
1648510720000|2022-03-28 23:38:40|2144.05|2142.55|2144.05|2142.55|2144.18|2142.68|2144.05|2142.55|0
1648510760000|2022-03-28 23:39:20|2144.04|2142.54|2143.91|2142.41|2144.04|2142.54|2143.91|2142.41|0
1648510770000|2022-03-28 23:39:30|2143.92|2142.42|2144.05|2142.55|2144.05|2142.55|2143.92|2142.42|0
1648510780000|2022-03-28 23:39:40|2144.04|2142.54|2143.91|2142.41|2144.04|2142.54|2143.91|2142.41|0
1648510800000|2022-03-28 23:40:00|2143.92|2142.42|2143.91|2142.41|2143.96|2142.46|2143.91|2142.41|0
1648510820000|2022-03-28 23:40:20|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|0
1648510840000|2022-03-28 23:40:40|2143.79|2142.29|2143.91|2142.41|2143.91|2142.41|2143.79|2142.29|0
1648510850000|2022-03-28 23:40:50|2143.83|2142.33|2143.91|2142.41|2143.91|2142.41|2143.83|2142.33|0
1648510900000|2022-03-28 23:41:40|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|0
1648510920000|2022-03-28 23:42:00|2143.7|2142.2|2143.78|2142.28|2143.78|2142.28|2143.61|2142.11|0
1648510970000|2022-03-28 23:42:50|2143.79|2142.29|2144.05|2142.55|2144.05|2142.55|2143.79|2142.29|0
1648510990000|2022-03-28 23:43:10|2144.18|2142.68|2144.18|2142.68|2144.18|2142.68|2144.18|2142.68|0
1648511000000|2022-03-28 23:43:20|2144.31|2142.81|2144.31|2142.81|2144.44|2142.94|2144.31|2142.81|0
1648511010000|2022-03-28 23:43:30|2144.44|2142.94|2144.44|2142.94|2144.44|2142.94|2144.44|2142.94|0
1648511020000|2022-03-28 23:43:40|2144.31|2142.81|2144.31|2142.81|2144.31|2142.81|2144.31|2142.81|0
1648511030000|2022-03-28 23:43:50|2144.4|2142.9|2144.31|2142.81|2144.44|2142.94|2144.31|2142.81|0
1648511040000|2022-03-28 23:44:00|2144.4|2142.9|2144.44|2142.94|2144.44|2142.94|2144.4|2142.9|0
1648511060000|2022-03-28 23:44:20|2144.4|2142.9|2144.44|2142.94|2144.57|2143.07|2144.4|2142.9|0
1648511100000|2022-03-28 23:45:00|2144.31|2142.81|2144.31|2142.81|2144.44|2142.94|2144.31|2142.81|0
1648511110000|2022-03-28 23:45:10|2144.18|2142.68|2144.18|2142.68|2144.18|2142.68|2144.18|2142.68|0
1648511120000|2022-03-28 23:45:20|2144.09|2142.59|2144.05|2142.55|2144.09|2142.59|2144.05|2142.55|0
1648511130000|2022-03-28 23:45:30|2144.18|2142.68|2144.18|2142.68|2144.18|2142.68|2144.18|2142.68|0
1648511150000|2022-03-28 23:45:50|2144.05|2142.55|2144.05|2142.55|2144.18|2142.68|2144.05|2142.55|0
1648511160000|2022-03-28 23:46:00|2143.96|2142.46|2143.91|2142.41|2143.96|2142.46|2143.91|2142.41|0
1648511170000|2022-03-28 23:46:10|2143.83|2142.33|2143.78|2142.28|2143.83|2142.33|2143.78|2142.28|0
1648511190000|2022-03-28 23:46:30|2143.79|2142.29|2143.91|2142.41|2143.91|2142.41|2143.79|2142.29|0
1648511200000|2022-03-28 23:46:40|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|0
1648511240000|2022-03-28 23:47:20|2143.79|2142.29|2144.05|2142.55|2144.05|2142.55|2143.79|2142.29|0
1648511260000|2022-03-28 23:47:40|2144.04|2142.54|2143.91|2142.41|2144.04|2142.54|2143.91|2142.41|0
1648511280000|2022-03-28 23:48:00|2143.92|2142.42|2144.05|2142.55|2144.05|2142.55|2143.92|2142.42|0
1648511290000|2022-03-28 23:48:10|2144.18|2142.68|2144.18|2142.68|2144.18|2142.68|2144.18|2142.68|0
1648511320000|2022-03-28 23:48:40|2144.09|2142.59|2144.18|2142.68|2144.18|2142.68|2144.05|2142.55|0
1648511330000|2022-03-28 23:48:50|2144.31|2142.81|2144.18|2142.68|2144.31|2142.81|2144.18|2142.68|0
1648511340000|2022-03-28 23:49:00|2144.05|2142.55|2144.05|2142.55|2144.05|2142.55|2144.05|2142.55|0
1648511350000|2022-03-28 23:49:10|2144.09|2142.59|2143.91|2142.41|2144.09|2142.59|2143.91|2142.41|0
1648511360000|2022-03-28 23:49:20|2143.78|2142.28|2143.61|2142.11|2143.78|2142.28|2143.61|2142.11|0
1648511370000|2022-03-28 23:49:30|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|2143.78|2142.28|0
1648511380000|2022-03-28 23:49:40|2143.83|2142.33|2143.78|2142.28|2143.91|2142.41|2143.78|2142.28|0
1648511390000|2022-03-28 23:49:50|2143.83|2142.33|2143.78|2142.28|2143.83|2142.33|2143.78|2142.28|0
1648511400000|2022-03-28 23:50:00|2143.61|2142.11|2143.91|2142.41|2143.91|2142.41|2143.61|2142.11|0
1648511410000|2022-03-28 23:50:10|2143.83|2142.33|2143.78|2142.28|2143.91|2142.41|2143.78|2142.28|0
1648511420000|2022-03-28 23:50:20|2143.61|2142.11|2143.78|2142.28|2143.78|2142.28|2143.61|2142.11|0
1648511430000|2022-03-28 23:50:30|2143.7|2142.2|2143.61|2142.11|2143.7|2142.2|2143.61|2142.11|0
1648511440000|2022-03-28 23:50:40|2143.56|2142.06|2143.48|2141.98|2143.56|2142.06|2143.48|2141.98|0
1648511490000|2022-03-28 23:51:30|2143.47|2141.97|2143.21|2141.71|2143.47|2141.97|2143.21|2141.71|0
1648511500000|2022-03-28 23:51:40|2142.95|2141.45|2142.99|2141.49|2143.21|2141.71|2142.95|2141.45|0
1648511510000|2022-03-28 23:51:50|2143|2141.5|2143.08|2141.58|2143.08|2141.58|2143|2141.5|0
1648511520000|2022-03-28 23:52:00|2142.95|2141.45|2142.95|2141.45|2143.08|2141.58|2142.95|2141.45|0
1648511530000|2022-03-28 23:52:10|2142.99|2141.49|2143.08|2141.58|2143.08|2141.58|2142.99|2141.49|0
1648511540000|2022-03-28 23:52:20|2142.95|2141.45|2142.99|2141.49|2142.99|2141.49|2142.95|2141.45|0
1648511550000|2022-03-28 23:52:30|2143|2141.5|2143.21|2141.71|2143.21|2141.71|2143|2141.5|0
1648511560000|2022-03-28 23:52:40|2143.13|2141.63|2142.95|2141.45|2143.13|2141.63|2142.95|2141.45|0
1648511580000|2022-03-28 23:53:00|2142.78|2141.28|2142.78|2141.28|2142.78|2141.28|2142.78|2141.28|0
1648511590000|2022-03-28 23:53:10|2142.77|2141.27|2142.78|2141.28|2142.78|2141.28|2142.64|2141.14|0
1648511600000|2022-03-28 23:53:20|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|2142.95|2141.45|0
1648511610000|2022-03-28 23:53:30|2142.99|2141.49|2143.08|2141.58|2143.08|2141.58|2142.95|2141.45|0
1648511630000|2022-03-28 23:53:50|2143.13|2141.63|2142.95|2141.45|2143.13|2141.63|2142.95|2141.45|0
1648511640000|2022-03-28 23:54:00|2142.86|2141.36|2142.64|2141.14|2142.99|2141.49|2142.64|2141.14|0
1648511650000|2022-03-28 23:54:10|2142.51|2141.01|2142.51|2141.01|2142.6|2141.1|2142.51|2141.01|0
1648511660000|2022-03-28 23:54:20|2142.64|2141.14|2142.64|2141.14|2142.64|2141.14|2142.64|2141.14|0
1648511700000|2022-03-28 23:55:00|2142.51|2141.01|2142.64|2141.14|2142.64|2141.14|2142.51|2141.01|0
1648511710000|2022-03-28 23:55:10|2142.6|2141.1|2142.64|2141.14|2142.64|2141.14|2142.51|2141.01|0
1648511730000|2022-03-28 23:55:30|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|0
1648511760000|2022-03-28 23:56:00|2142.38|2140.88|2142.51|2141.01|2142.51|2141.01|2142.38|2140.88|0
1648511780000|2022-03-28 23:56:20|2142.64|2141.14|2142.64|2141.14|2142.64|2141.14|2142.6|2141.1|0
1648511790000|2022-03-28 23:56:30|2142.51|2141.01|2142.64|2141.14|2142.64|2141.14|2142.51|2141.01|0
1648511800000|2022-03-28 23:56:40|2142.65|2141.15|2142.78|2141.28|2142.78|2141.28|2142.65|2141.15|0
1648511810000|2022-03-28 23:56:50|2142.77|2141.27|2142.73|2141.23|2142.77|2141.27|2142.64|2141.14|0
1648511820000|2022-03-28 23:57:00|2142.78|2141.28|2142.51|2141.01|2142.78|2141.28|2142.51|2141.01|0
1648511840000|2022-03-28 23:57:20|2142.64|2141.14|2142.73|2141.23|2142.73|2141.23|2142.64|2141.14|0
1648511850000|2022-03-28 23:57:30|2142.64|2141.14|2142.73|2141.23|2142.73|2141.23|2142.64|2141.14|0
1648511860000|2022-03-28 23:57:40|2142.78|2141.28|2142.78|2141.28|2142.78|2141.28|2142.78|2141.28|0
1648511870000|2022-03-28 23:57:50|2142.77|2141.27|2142.78|2141.28|2142.78|2141.28|2142.73|2141.23|0
1648511900000|2022-03-28 23:58:20|2142.77|2141.27|2142.64|2141.14|2142.77|2141.27|2142.64|2141.14|0
1648511910000|2022-03-28 23:58:30|2142.6|2141.1|2142.51|2141.01|2142.6|2141.1|2142.51|2141.01|0
1648511920000|2022-03-28 23:58:40|2142.47|2140.97|2142.47|2140.97|2142.47|2140.97|2142.47|2140.97|0
1648511930000|2022-03-28 23:58:50|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|0
1648511950000|2022-03-28 23:59:10|2142.38|2140.88|2142.38|2140.88|2142.38|2140.88|2142.38|2140.88|0
1648511960000|2022-03-28 23:59:20|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|0
1648511980000|2022-03-28 23:59:40|2142.38|2140.88|2142.51|2141.01|2142.51|2141.01|2142.38|2140.88|0
1648511990000|2022-03-28 23:59:50|2142.47|2140.97|2142.51|2141.01|2142.51|2141.01|2142.38|2140.88|0
1648512000000|2022-03-29 00:00:00|2142.52|2141.02|2142.51|2141.01|2142.78|2141.28|2142.38|2140.88|0
1648512010000|2022-03-29 00:00:10|2142.38|2140.88|2142.51|2141.01|2142.64|2141.14|2142.38|2140.88|0
1648512020000|2022-03-29 00:00:20|2142.64|2141.14|2142.51|2141.01|2142.78|2141.28|2142.51|2141.01|0
1648512030000|2022-03-29 00:00:30|2142.38|2140.88|2142.51|2141.01|2142.51|2141.01|2142.38|2140.88|0
1648512040000|2022-03-29 00:00:40|2142.6|2141.1|2142.38|2140.88|2142.6|2141.1|2142.38|2140.88|0
1648512050000|2022-03-29 00:00:50|2142.51|2141.01|2142.64|2141.14|2142.64|2141.14|2142.51|2141.01|0
1648512060000|2022-03-29 00:01:00|2142.65|2141.15|2142.78|2141.28|2142.78|2141.28|2142.64|2141.14|0
1648512070000|2022-03-29 00:01:10|2142.77|2141.27|2142.51|2141.01|2142.77|2141.27|2142.51|2141.01|0
1648512080000|2022-03-29 00:01:20|2142.47|2140.97|2142.25|2140.75|2142.47|2140.97|2142.12|2140.62|0
1648512090000|2022-03-29 00:01:30|2142.38|2140.88|2142.51|2141.01|2142.51|2141.01|2142.38|2140.88|0
1648512100000|2022-03-29 00:01:40|2142.6|2141.1|2142.78|2141.28|2142.78|2141.28|2142.6|2141.1|0
1648512110000|2022-03-29 00:01:50|2142.95|2141.45|2142.78|2141.28|2143.08|2141.58|2142.78|2141.28|0
1648512120000|2022-03-29 00:02:00|2142.86|2141.36|2142.51|2141.01|2142.95|2141.45|2142.38|2140.88|0
1648512130000|2022-03-29 00:02:10|2142.38|2140.88|2142.38|2140.88|2142.51|2141.01|2142.38|2140.88|0
1648512140000|2022-03-29 00:02:20|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|2142.51|2141.01|0
1648512150000|2022-03-29 00:02:30|2142.6|2141.1|2142.38|2140.88|2142.78|2141.28|2142.38|2140.88|0
1648512160000|2022-03-29 00:02:40|2142.37|2140.87|2142.12|2140.62|2142.37|2140.87|2141.99|2140.49|0
1648512170000|2022-03-29 00:02:50|2142.11|2140.61|2141.99|2140.49|2142.12|2140.62|2141.99|2140.49|0
1648512180000|2022-03-29 00:03:00|2142.38|2140.88|2142.12|2140.62|2142.38|2140.88|2141.99|2140.49|0
1648512190000|2022-03-29 00:03:10|2142.03|2140.53|2141.99|2140.49|2142.03|2140.53|2141.99|2140.49|0
1648512200000|2022-03-29 00:03:20|2142.03|2140.53|2141.81|2140.31|2142.12|2140.62|2141.81|2140.31|0
1648512210000|2022-03-29 00:03:30|2141.99|2140.49|2141.99|2140.49|2141.99|2140.49|2141.9|2140.4|0
1648512220000|2022-03-29 00:03:40|2141.98|2140.48|2141.81|2140.31|2141.98|2140.48|2141.81|2140.31|0
1648512230000|2022-03-29 00:03:50|2141.9|2140.4|2141.99|2140.49|2141.99|2140.49|2141.81|2140.31|0
1648512250000|2022-03-29 00:04:10|2141.98|2140.48|2141.81|2140.31|2141.98|2140.48|2141.81|2140.31|0
1648512260000|2022-03-29 00:04:20|2141.77|2140.27|2141.68|2140.18|2141.77|2140.27|2141.68|2140.18|0
1648512280000|2022-03-29 00:04:40|2141.77|2140.27|2141.81|2140.31|2141.9|2140.4|2141.77|2140.27|0
1648512290000|2022-03-29 00:04:50|2141.9|2140.4|2141.99|2140.49|2141.99|2140.49|2141.81|2140.31|0
1648512300000|2022-03-29 00:05:00|2141.98|2140.48|2141.9|2140.4|2141.99|2140.49|2141.81|2140.31|0
1648512310000|2022-03-29 00:05:10|2141.81|2140.31|2141.81|2140.31|2141.99|2140.49|2141.81|2140.31|0
1648512320000|2022-03-29 00:05:20|2141.9|2140.4|2141.81|2140.31|2141.9|2140.4|2141.81|2140.31|0
1648512330000|2022-03-29 00:05:30|2141.68|2140.18|2141.68|2140.18|2141.77|2140.27|2141.68|2140.18|0
1648512340000|2022-03-29 00:05:40|2141.55|2140.05|2141.68|2140.18|2141.68|2140.18|2141.55|2140.05|0
1648512360000|2022-03-29 00:06:00|2141.55|2140.05|2141.42|2139.92|2141.55|2140.05|2141.42|2139.92|0
1648512380000|2022-03-29 00:06:20|2141.55|2140.05|2141.55|2140.05|2141.55|2140.05|2141.55|2140.05|0
1648512420000|2022-03-29 00:07:00|2141.68|2140.18|2141.68|2140.18|2141.68|2140.18|2141.68|2140.18|0
1648512430000|2022-03-29 00:07:10|2141.81|2140.31|2141.99|2140.49|2141.99|2140.49|2141.81|2140.31|0
1648512450000|2022-03-29 00:07:30|2141.98|2140.48|2141.81|2140.31|2141.98|2140.48|2141.81|2140.31|0
1648512470000|2022-03-29 00:07:50|2141.77|2140.27|2141.81|2140.31|2141.81|2140.31|2141.77|2140.27|0
1648512510000|2022-03-29 00:08:30|2141.68|2140.18|2141.81|2140.31|2141.81|2140.31|2141.68|2140.18|0
1648512530000|2022-03-29 00:08:50|2141.68|2140.18|2141.81|2140.31|2141.81|2140.31|2141.68|2140.18|0
1648512540000|2022-03-29 00:09:00|2141.68|2140.18|2141.81|2140.31|2141.81|2140.31|2141.68|2140.18|0
1648512550000|2022-03-29 00:09:10|2141.68|2140.18|2141.68|2140.18|2141.68|2140.18|2141.68|2140.18|0
1648512560000|2022-03-29 00:09:20|2141.77|2140.27|2141.81|2140.31|2141.81|2140.31|2141.77|2140.27|0
1648512570000|2022-03-29 00:09:30|2141.99|2140.49|2141.99|2140.49|2141.99|2140.49|2141.99|2140.49|0
1648512590000|2022-03-29 00:09:50|2141.98|2140.48|2141.81|2140.31|2141.98|2140.48|2141.81|2140.31|0
1648512610000|2022-03-29 00:10:10|2141.9|2140.4|2141.99|2140.49|2141.99|2140.49|2141.9|2140.4|0
1648512620000|2022-03-29 00:10:20|2141.98|2140.48|2141.81|2140.31|2141.98|2140.48|2141.81|2140.31|0
1648512630000|2022-03-29 00:10:30|2141.77|2140.27|2141.81|2140.31|2141.81|2140.31|2141.68|2140.18|0
1648512640000|2022-03-29 00:10:40|2141.68|2140.18|2141.68|2140.18|2141.68|2140.18|2141.68|2140.18|0
1648512650000|2022-03-29 00:10:50|2141.81|2140.31|2141.81|2140.31|2141.81|2140.31|2141.81|2140.31|0
1648512680000|2022-03-29 00:11:20|2141.68|2140.18|2141.68|2140.18|2141.77|2140.27|2141.68|2140.18|0
1648512700000|2022-03-29 00:11:40|2141.77|2140.27|2141.68|2140.18|2141.81|2140.31|2141.68|2140.18|0
1648512710000|2022-03-29 00:11:50|2141.63|2140.13|2141.55|2140.05|2141.63|2140.13|2141.55|2140.05|0
1648512760000|2022-03-29 00:12:40|2141.46|2139.96|2141.42|2139.92|2141.46|2139.96|2141.42|2139.92|0
1648512770000|2022-03-29 00:12:50|2141.41|2139.91|2141.15|2139.65|2141.41|2139.91|2141.15|2139.65|0
1648512780000|2022-03-29 00:13:00|2141.28|2139.78|2141.28|2139.78|2141.42|2139.92|2141.28|2139.78|0
1648512790000|2022-03-29 00:13:10|2141.29|2139.79|2141.28|2139.78|2141.42|2139.92|2141.28|2139.78|0
1648512800000|2022-03-29 00:13:20|2141.2|2139.7|2141.28|2139.78|2141.28|2139.78|2141.2|2139.7|0
1648512820000|2022-03-29 00:13:40|2141.15|2139.65|2141.28|2139.78|2141.28|2139.78|2141.15|2139.65|0
1648512840000|2022-03-29 00:14:00|2141.15|2139.65|2141.42|2139.92|2141.42|2139.92|2141.15|2139.65|0
1648512850000|2022-03-29 00:14:10|2141.55|2140.05|2141.55|2140.05|2141.55|2140.05|2141.55|2140.05|0
1648512860000|2022-03-29 00:14:20|2141.68|2140.18|2141.76|2140.26|2141.77|2140.27|2141.68|2140.18|0
1648512870000|2022-03-29 00:14:30|2141.68|2140.18|2141.68|2140.18|2141.68|2140.18|2141.63|2140.13|0
1648512890000|2022-03-29 00:14:50|2141.55|2140.05|2141.81|2140.31|2141.81|2140.31|2141.55|2140.05|0
1648512900000|2022-03-29 00:15:00|2141.68|2140.18|2141.55|2140.05|2141.68|2140.18|2141.55|2140.05|0
1648512910000|2022-03-29 00:15:10|2141.94|2140.44|2141.51|2140.01|2142.37|2140.87|2141.51|2140.01|0
1648512920000|2022-03-29 00:15:20|2141.94|2140.44|2141.94|2140.44|2141.94|2140.44|2141.94|2140.44|0
1648512930000|2022-03-29 00:15:30|2142.15|2140.65|2142.8|2141.3|2142.8|2141.3|2141.94|2140.44|0
1648512940000|2022-03-29 00:15:40|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|2143.02|2141.52|0
1648512950000|2022-03-29 00:15:50|2142.8|2141.3|2142.8|2141.3|2142.8|2141.3|2142.8|2141.3|0
1648512970000|2022-03-29 00:16:10|2143.02|2141.52|2142.8|2141.3|2143.24|2141.74|2142.8|2141.3|0
1648512990000|2022-03-29 00:16:30|2143.24|2141.74|2143.24|2141.74|2143.24|2141.74|2143.24|2141.74|0
1648513010000|2022-03-29 00:16:50|2143.23|2141.73|2143.45|2141.95|2143.45|2141.95|2143.23|2141.73|0
1648513020000|2022-03-29 00:17:00|2143.24|2141.74|2143.24|2141.74|2143.24|2141.74|2143.23|2141.73|0
1648513030000|2022-03-29 00:17:10|2143.23|2141.73|2143.24|2141.74|2143.24|2141.74|2143.23|2141.73|0
1648513040000|2022-03-29 00:17:20|2143.23|2141.73|2143.23|2141.73|2143.24|2141.74|2143.23|2141.73|0
1648513050000|2022-03-29 00:17:30|2143.08|2141.58|2142.76|2141.26|2143.08|2141.58|2142.76|2141.26|0
1648513060000|2022-03-29 00:17:40|2142.68|2141.18|2142.76|2141.26|2142.76|2141.26|2142.53|2141.03|0
1648513080000|2022-03-29 00:18:00|2142.77|2141.27|2142.77|2141.27|2142.77|2141.27|2142.77|2141.27|0
1648513090000|2022-03-29 00:18:10|2142.76|2141.26|2142.77|2141.27|2142.77|2141.27|2142.76|2141.26|0
1648513150000|2022-03-29 00:19:10|2142.76|2141.26|2142.76|2141.26|2142.76|2141.26|2142.76|2141.26|0
1648513190000|2022-03-29 00:19:50|2142.77|2141.27|2142.77|2141.27|2142.77|2141.27|2142.77|2141.27|0
1648513200000|2022-03-29 00:20:00|2142.76|2141.26|2142.76|2141.26|2142.77|2141.27|2142.76|2141.26|0
1648513210000|2022-03-29 00:20:10|2142.77|2141.27|2142.77|2141.27|2142.77|2141.27|2142.76|2141.26|0
1648513260000|2022-03-29 00:21:00|2142.69|2141.19|2142.77|2141.27|2142.77|2141.27|2142.53|2141.03|0
1648513280000|2022-03-29 00:21:20|2142.93|2141.43|2143.24|2141.74|2143.24|2141.74|2142.93|2141.43|0
1648513310000|2022-03-29 00:21:50|2143.39|2141.89|2143.7|2142.2|2143.7|2142.2|2143.39|2141.89|0
1648513440000|2022-03-29 00:24:00|2143.86|2142.36|2144.17|2142.67|2144.17|2142.67|2143.86|2142.36|0
1648513480000|2022-03-29 00:24:40|2144.01|2142.51|2143.7|2142.2|2144.01|2142.51|2143.7|2142.2|0
1648513500000|2022-03-29 00:25:00|2143.78|2142.28|2144.17|2142.67|2144.17|2142.67|2143.78|2142.28|0
1648513520000|2022-03-29 00:25:20|2144.01|2142.51|2143.7|2142.2|2144.01|2142.51|2143.7|2142.2|0
1648513570000|2022-03-29 00:26:10|2143.69|2142.19|2143.7|2142.2|2143.7|2142.2|2143.69|2142.19|0
1648513600000|2022-03-29 00:26:40|2143.54|2142.04|2143.23|2141.73|2143.54|2142.04|2143.23|2141.73|0
1648513670000|2022-03-29 00:27:50|2143.39|2141.89|2143.7|2142.2|2143.7|2142.2|2143.39|2141.89|0
1648513740000|2022-03-29 00:29:00|2143.86|2142.36|2144.17|2142.67|2144.17|2142.67|2143.86|2142.36|0
1648513750000|2022-03-29 00:29:10|2144.01|2142.51|2143.7|2142.2|2144.01|2142.51|2143.7|2142.2|0
1648513780000|2022-03-29 00:29:40|2143.54|2142.04|2143.23|2141.73|2143.54|2142.04|2143.23|2141.73|0
1648513790000|2022-03-29 00:29:50|2143.39|2141.89|2143.7|2142.2|2143.7|2142.2|2143.39|2141.89|0
1648513820000|2022-03-29 00:30:20|2143.54|2142.04|2143.23|2141.73|2143.54|2142.04|2143.23|2141.73|0
1648513890000|2022-03-29 00:31:30|2143.39|2141.89|2143.7|2142.2|2143.7|2142.2|2143.39|2141.89|0
1648513960000|2022-03-29 00:32:40|2143.54|2142.04|2143.23|2141.73|2143.54|2142.04|2143.23|2141.73|0
1648514040000|2022-03-29 00:34:00|2143.39|2141.89|2143.7|2142.2|2143.7|2142.2|2143.39|2141.89|0
1648514060000|2022-03-29 00:34:20|2143.54|2142.04|2143.23|2141.73|2143.54|2142.04|2143.23|2141.73|0
1648514130000|2022-03-29 00:35:30|2143.31|2141.81|2143.46|2141.96|2143.46|2141.96|2143.31|2141.81|0
1648514140000|2022-03-29 00:35:40|2143.39|2141.89|2143.23|2141.73|2143.39|2141.89|2143.23|2141.73|0
1648514150000|2022-03-29 00:35:50|2143.46|2141.96|2143.47|2141.97|2143.47|2141.97|2143.46|2141.96|0
1648514160000|2022-03-29 00:36:00|2143.46|2141.96|2143.7|2142.2|2143.7|2142.2|2143.46|2141.96|0
1648514200000|2022-03-29 00:36:40|2143.23|2141.73|2143.23|2141.73|2143.23|2141.73|2143.23|2141.73|0
1648514230000|2022-03-29 00:37:10|2143.24|2141.74|2143.24|2141.74|2143.24|2141.74|2143.24|2141.74|0
1648514240000|2022-03-29 00:37:20|2143.31|2141.81|2143.47|2141.97|2143.47|2141.97|2143.31|2141.81|0
1648514260000|2022-03-29 00:37:40|2143.39|2141.89|2143.24|2141.74|2143.39|2141.89|2143.24|2141.74|0
1648514340000|2022-03-29 00:39:00|2143.39|2141.89|2143.7|2142.2|2143.7|2142.2|2143.39|2141.89|0
1648514390000|2022-03-29 00:39:50|2143.86|2142.36|2144.17|2142.67|2144.17|2142.67|2143.86|2142.36|0
1648514410000|2022-03-29 00:40:10|2144.33|2142.83|2145.67|2144.17|2145.67|2144.17|2144.33|2142.83|0
1648514420000|2022-03-29 00:40:20|2145.82|2144.32|2145.12|2143.62|2145.82|2144.32|2145.12|2143.62|0
1648514440000|2022-03-29 00:40:40|2144.96|2143.46|2144.65|2143.15|2144.96|2143.46|2144.65|2143.15|0
1648514460000|2022-03-29 00:41:00|2144.73|2143.23|2144.88|2143.38|2144.88|2143.38|2144.73|2143.23|0
1648514470000|2022-03-29 00:41:10|2144.8|2143.3|2144.65|2143.15|2144.8|2143.3|2144.65|2143.15|0
1648514520000|2022-03-29 00:42:00|2144.49|2142.99|2144.18|2142.68|2144.49|2142.99|2144.18|2142.68|0
1648514630000|2022-03-29 00:43:50|2144.34|2142.84|2144.65|2143.15|2144.65|2143.15|2144.34|2142.84|0
1648514640000|2022-03-29 00:44:00|2144.57|2143.07|2144.65|2143.15|2144.65|2143.15|2144.42|2142.92|0
1648514670000|2022-03-29 00:44:30|2144.81|2143.31|2145.12|2143.62|2145.12|2143.62|2144.81|2143.31|0
1648514690000|2022-03-29 00:44:50|2144.96|2143.46|2144.65|2143.15|2144.96|2143.46|2144.65|2143.15|0
1648514700000|2022-03-29 00:45:00|2144.66|2143.16|2145.12|2143.62|2145.12|2143.62|2144.66|2143.16|0
1648514710000|2022-03-29 00:45:10|2144.97|2143.47|2144.65|2143.15|2144.97|2143.47|2144.65|2143.15|0
1648514760000|2022-03-29 00:46:00|2144.81|2143.31|2145.12|2143.62|2145.12|2143.62|2144.81|2143.31|0
1648514770000|2022-03-29 00:46:10|2144.96|2143.46|2144.65|2143.15|2144.96|2143.46|2144.65|2143.15|0
1648514820000|2022-03-29 00:47:00|2144.49|2142.99|2144.18|2142.68|2144.49|2142.99|2144.18|2142.68|0
1648514840000|2022-03-29 00:47:20|2144.26|2142.76|2144.65|2143.15|2144.65|2143.15|2144.26|2142.76|0
1648514860000|2022-03-29 00:47:40|2144.49|2142.99|2144.18|2142.68|2144.49|2142.99|2144.18|2142.68|0
1648514900000|2022-03-29 00:48:20|2144.34|2142.84|2144.65|2143.15|2144.65|2143.15|2144.34|2142.84|0
1648514920000|2022-03-29 00:48:40|2144.49|2142.99|2144.18|2142.68|2144.49|2142.99|2144.18|2142.68|0
1648515010000|2022-03-29 00:50:10|2144.26|2142.76|2144.42|2142.92|2144.42|2142.92|2144.26|2142.76|0
1648515030000|2022-03-29 00:50:30|2144.34|2142.84|2144.18|2142.68|2144.34|2142.84|2144.18|2142.68|0
1648515110000|2022-03-29 00:51:50|2144.34|2142.84|2144.65|2143.15|2144.65|2143.15|2144.34|2142.84|0
1648515120000|2022-03-29 00:52:00|2144.81|2143.31|2145.12|2143.62|2145.12|2143.62|2144.81|2143.31|0
1648515140000|2022-03-29 00:52:20|2145.11|2143.61|2144.65|2143.15|2145.11|2143.61|2144.65|2143.15|0
1648515190000|2022-03-29 00:53:10|2144.64|2143.14|2144.64|2143.14|2144.64|2143.14|2144.64|2143.14|0
1648515200000|2022-03-29 00:53:20|2144.65|2143.15|2144.64|2143.14|2144.65|2143.15|2144.64|2143.14|0
1648515210000|2022-03-29 00:53:30|2144.65|2143.15|2144.65|2143.15|2144.65|2143.15|2144.65|2143.15|0
1648515220000|2022-03-29 00:53:40|2144.8|2143.3|2145.11|2143.61|2145.11|2143.61|2144.8|2143.3|0
1648515250000|2022-03-29 00:54:10|2144.95|2143.45|2145.11|2143.61|2145.11|2143.61|2144.65|2143.15|0
1648515260000|2022-03-29 00:54:20|2144.96|2143.46|2144.65|2143.15|2144.96|2143.46|2144.65|2143.15|0
1648515300000|2022-03-29 00:55:00|2144.8|2143.3|2145.11|2143.61|2145.11|2143.61|2144.8|2143.3|0
1648515310000|2022-03-29 00:55:10|2145.12|2143.62|2144.65|2143.15|2145.12|2143.62|2144.65|2143.15|0
1648515320000|2022-03-29 00:55:20|2144.49|2142.99|2144.18|2142.68|2144.49|2142.99|2144.18|2142.68|0
1648515340000|2022-03-29 00:55:40|2144.17|2142.67|2143.71|2142.21|2144.17|2142.67|2143.71|2142.21|0
1648515350000|2022-03-29 00:55:50|2143.87|2142.37|2144.18|2142.68|2144.18|2142.68|2143.87|2142.37|0
1648515370000|2022-03-29 00:56:10|2144.17|2142.67|2144.17|2142.67|2144.18|2142.68|2144.17|2142.67|0
1648515380000|2022-03-29 00:56:20|2144.18|2142.68|2144.18|2142.68|2144.18|2142.68|2144.17|2142.67|0
1648515490000|2022-03-29 00:58:10|2144.34|2142.84|2144.65|2143.15|2144.65|2143.15|2144.34|2142.84|0
1648515510000|2022-03-29 00:58:30|2144.49|2142.99|2144.18|2142.68|2144.49|2142.99|2144.18|2142.68|0
1648515540000|2022-03-29 00:59:00|2144.02|2142.52|2143.71|2142.21|2144.02|2142.52|2143.71|2142.21|0
1648515560000|2022-03-29 00:59:20|2143.87|2142.37|2144.18|2142.68|2144.18|2142.68|2143.87|2142.37|0
1648515580000|2022-03-29 00:59:40|2144.02|2142.52|2143.71|2142.21|2144.02|2142.52|2143.71|2142.21|0
1648515660000|2022-03-29 01:01:00|2143.87|2142.37|2144.18|2142.68|2144.18|2142.68|2143.87|2142.37|0
1648515720000|2022-03-29 01:02:00|2143.95|2142.45|2143.71|2142.21|2143.95|2142.45|2143.71|2142.21|0
1648515730000|2022-03-29 01:02:10|2143.87|2142.37|2144.18|2142.68|2144.18|2142.68|2143.87|2142.37|0
1648515810000|2022-03-29 01:03:30|2144.34|2142.84|2144.65|2143.15|2144.65|2143.15|2144.34|2142.84|0
1648515850000|2022-03-29 01:04:10|2144.81|2143.31|2145.12|2143.62|2145.12|2143.62|2144.81|2143.31|0
1648515860000|2022-03-29 01:04:20|2145.11|2143.61|2145.11|2143.61|2145.11|2143.61|2145.11|2143.61|0
1648515870000|2022-03-29 01:04:30|2144.96|2143.46|2144.65|2143.15|2144.96|2143.46|2144.65|2143.15|0
1648515880000|2022-03-29 01:04:40|2144.49|2142.99|2144.65|2143.15|2144.65|2143.15|2144.18|2142.68|0
1648515890000|2022-03-29 01:04:50|2144.49|2142.99|2144.18|2142.68|2144.49|2142.99|2144.18|2142.68|0
1648515910000|2022-03-29 01:05:10|2144.34|2142.84|2144.65|2143.15|2144.65|2143.15|2144.34|2142.84|0
1648515950000|2022-03-29 01:05:50|2144.49|2142.99|2144.18|2142.68|2144.49|2142.99|2144.18|2142.68|0
1648516210000|2022-03-29 01:10:10|2144.02|2142.52|2144.18|2142.68|2144.65|2143.15|2143.71|2142.21|0
1648516230000|2022-03-29 01:10:30|2144.34|2142.84|2144.65|2143.15|2144.65|2143.15|2144.34|2142.84|0
1648516410000|2022-03-29 01:13:30|2145.12|2143.62|2145.12|2143.62|2145.12|2143.62|2145.12|2143.62|0
1648516440000|2022-03-29 01:14:00|2145.2|2143.7|2145.35|2143.85|2145.35|2143.85|2145.2|2143.7|0
1648516450000|2022-03-29 01:14:10|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|0
1648516500000|2022-03-29 01:15:00|2145.43|2143.93|2145.12|2143.62|2145.43|2143.93|2145.12|2143.62|0
1648516600000|2022-03-29 01:16:40|2145.2|2143.7|2145.12|2143.62|2145.59|2144.09|2145.12|2143.62|0
1648516630000|2022-03-29 01:17:10|2145.2|2143.7|2145.12|2143.62|2145.35|2143.85|2145.12|2143.62|0
1648516650000|2022-03-29 01:17:30|2145.2|2143.7|2145.59|2144.09|2145.59|2144.09|2145.2|2143.7|0
1648516680000|2022-03-29 01:18:00|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648516760000|2022-03-29 01:19:20|2146.05|2144.55|2146.05|2144.55|2146.05|2144.55|2146.05|2144.55|0
1648516810000|2022-03-29 01:20:10|2146.21|2144.71|2146.05|2144.55|2146.52|2145.02|2146.05|2144.55|0
1648516850000|2022-03-29 01:20:50|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|0
1648516860000|2022-03-29 01:21:00|2146.05|2144.55|2146.06|2144.56|2146.06|2144.56|2146.05|2144.55|0
1648516910000|2022-03-29 01:21:50|2146.22|2144.72|2146.53|2145.03|2146.53|2145.03|2146.22|2144.72|0
1648516940000|2022-03-29 01:22:20|2146.52|2145.02|2146.06|2144.56|2146.52|2145.02|2146.06|2144.56|0
1648516960000|2022-03-29 01:22:40|2146.53|2145.03|2146.53|2145.03|2146.53|2145.03|2146.53|2145.03|0
1648517110000|2022-03-29 01:25:10|2146.61|2145.11|2146.56|2145.06|2147|2145.5|2146.53|2145.03|0
1648517120000|2022-03-29 01:25:20|2146.64|2145.14|2146.87|2145.37|2146.87|2145.37|2146.64|2145.14|0
1648517130000|2022-03-29 01:25:30|2147.03|2145.53|2147.02|2145.52|2147.03|2145.53|2147.02|2145.52|0
1648517150000|2022-03-29 01:25:50|2146.87|2145.37|2146.55|2145.05|2146.87|2145.37|2146.55|2145.05|0
1648517160000|2022-03-29 01:26:00|2146.56|2145.06|2146.56|2145.06|2146.56|2145.06|2146.55|2145.05|0
1648517180000|2022-03-29 01:26:20|2146.55|2145.05|2146.55|2145.05|2146.55|2145.05|2146.55|2145.05|0
1648517190000|2022-03-29 01:26:30|2146.56|2145.06|2146.56|2145.06|2146.56|2145.06|2146.56|2145.06|0
1648517250000|2022-03-29 01:27:30|2146.48|2144.98|2146.32|2144.82|2146.48|2144.98|2146.32|2144.82|0
1648517260000|2022-03-29 01:27:40|2146.25|2144.75|2146.56|2145.06|2146.56|2145.06|2146.09|2144.59|0
1648517350000|2022-03-29 01:29:10|2146.55|2145.05|2146.55|2145.05|2146.55|2145.05|2146.55|2145.05|0
1648517360000|2022-03-29 01:29:20|2146.4|2144.9|2146.09|2144.59|2146.4|2144.9|2146.09|2144.59|0
1648517400000|2022-03-29 01:30:00|2146.28|2144.78|2146.59|2145.09|2146.59|2145.09|2146.28|2144.78|0
1648517410000|2022-03-29 01:30:10|2146.51|2145.01|2146.59|2145.09|2146.59|2145.09|2146.36|2144.86|0
1648517420000|2022-03-29 01:30:20|2146.67|2145.17|2146.59|2145.09|2147.06|2145.56|2146.59|2145.09|0
1648517440000|2022-03-29 01:30:40|2146.67|2145.17|2146.59|2145.09|2146.83|2145.33|2146.59|2145.09|0
1648517460000|2022-03-29 01:31:00|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|0
1648517470000|2022-03-29 01:31:10|2146.59|2145.09|2146.83|2145.33|2146.83|2145.33|2146.59|2145.09|0
1648517480000|2022-03-29 01:31:20|2146.91|2145.41|2146.83|2145.33|2147.06|2145.56|2146.59|2145.09|0
1648517490000|2022-03-29 01:31:30|2146.91|2145.41|2147.06|2145.56|2147.06|2145.56|2146.6|2145.1|0
1648517500000|2022-03-29 01:31:40|2146.91|2145.41|2146.6|2145.1|2146.91|2145.41|2146.6|2145.1|0
1648517520000|2022-03-29 01:32:00|2146.68|2145.18|2146.6|2145.1|2147.07|2145.57|2146.6|2145.1|0
1648517530000|2022-03-29 01:32:10|2146.59|2145.09|2146.6|2145.1|2146.6|2145.1|2146.59|2145.09|0
1648517540000|2022-03-29 01:32:20|2146.83|2145.33|2147.07|2145.57|2147.07|2145.57|2146.83|2145.33|0
1648517550000|2022-03-29 01:32:30|2147.06|2145.56|2147.07|2145.57|2147.07|2145.57|2147.06|2145.56|0
1648517580000|2022-03-29 01:33:00|2147.06|2145.56|2147.06|2145.56|2147.07|2145.57|2147.06|2145.56|0
1648517590000|2022-03-29 01:33:10|2146.91|2145.41|2146.59|2145.09|2146.91|2145.41|2146.59|2145.09|0
1648517600000|2022-03-29 01:33:20|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|2146.59|2145.09|0
1648517610000|2022-03-29 01:33:30|2146.59|2145.09|2146.59|2145.09|2146.6|2145.1|2146.59|2145.09|0
1648517620000|2022-03-29 01:33:40|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|2146.6|2145.1|0
1648517630000|2022-03-29 01:33:50|2146.59|2145.09|2146.6|2145.1|2146.6|2145.1|2146.59|2145.09|0
1648517640000|2022-03-29 01:34:00|2146.59|2145.09|2146.6|2145.1|2146.83|2145.33|2146.59|2145.09|0
1648517650000|2022-03-29 01:34:10|2146.59|2145.09|2146.6|2145.1|2146.6|2145.1|2146.59|2145.09|0
1648517660000|2022-03-29 01:34:20|2146.59|2145.09|2146.6|2145.1|2146.6|2145.1|2146.59|2145.09|0
1648517670000|2022-03-29 01:34:30|2146.67|2145.17|2147.06|2145.56|2147.06|2145.56|2146.67|2145.17|0
1648517680000|2022-03-29 01:34:40|2147.07|2145.57|2147.07|2145.57|2147.07|2145.57|2147.07|2145.57|0
1648517700000|2022-03-29 01:35:00|2147.15|2145.65|2147.3|2145.8|2147.3|2145.8|2147.15|2145.65|0
1648517710000|2022-03-29 01:35:10|2147.23|2145.73|2147.54|2146.04|2147.54|2146.04|2147.07|2145.57|0
1648517750000|2022-03-29 01:35:50|2147.53|2146.03|2147.53|2146.03|2147.53|2146.03|2147.53|2146.03|0
1648517760000|2022-03-29 01:36:00|2147.54|2146.04|2147.54|2146.04|2147.54|2146.04|2147.54|2146.04|0
1648517780000|2022-03-29 01:36:20|2147.53|2146.03|2147.53|2146.03|2147.54|2146.04|2147.53|2146.03|0
1648517790000|2022-03-29 01:36:30|2147.54|2146.04|2147.53|2146.03|2147.54|2146.04|2147.53|2146.03|0
1648517800000|2022-03-29 01:36:40|2147.38|2145.88|2147.07|2145.57|2147.38|2145.88|2147.07|2145.57|0
1648517830000|2022-03-29 01:37:10|2147.23|2145.73|2147.53|2146.03|2147.53|2146.03|2147.23|2145.73|0
1648517850000|2022-03-29 01:37:30|2147.54|2146.04|2147.54|2146.04|2147.54|2146.04|2147.54|2146.04|0
1648517860000|2022-03-29 01:37:40|2147.51|2146.01|2147.51|2146.01|2147.51|2146.01|2147.51|2146.01|0
1648517880000|2022-03-29 01:38:00|2147.59|2146.09|2148.45|2146.95|2148.45|2146.95|2147.59|2146.09|0
1648517900000|2022-03-29 01:38:20|2148.3|2146.8|2148.45|2146.95|2148.45|2146.95|2147.99|2146.49|0
1648517910000|2022-03-29 01:38:30|2148.46|2146.96|2148.45|2146.95|2148.46|2146.96|2148.45|2146.95|0
1648517920000|2022-03-29 01:38:40|2148.46|2146.96|2148.45|2146.95|2148.46|2146.96|2148.45|2146.95|0
1648517930000|2022-03-29 01:38:50|2148.46|2146.96|2148.45|2146.95|2148.46|2146.96|2148.45|2146.95|0
1648517940000|2022-03-29 01:39:00|2148.46|2146.96|2148.22|2146.72|2148.46|2146.96|2148.22|2146.72|0
1648517950000|2022-03-29 01:39:10|2148.14|2146.64|2148.45|2146.95|2148.45|2146.95|2147.99|2146.49|0
1648518060000|2022-03-29 01:41:00|2148.37|2146.87|2147.98|2146.48|2148.37|2146.87|2147.98|2146.48|0
1648518070000|2022-03-29 01:41:10|2148.06|2146.56|2147.98|2146.48|2148.22|2146.72|2147.98|2146.48|0
1648518080000|2022-03-29 01:41:20|2148.06|2146.56|2148.45|2146.95|2148.45|2146.95|2147.98|2146.48|0
1648518090000|2022-03-29 01:41:30|2148.29|2146.79|2147.98|2146.48|2148.29|2146.79|2147.98|2146.48|0
1648518170000|2022-03-29 01:42:50|2148.06|2146.56|2147.98|2146.48|2148.45|2146.95|2147.98|2146.48|0
1648518190000|2022-03-29 01:43:10|2147.99|2146.49|2147.99|2146.49|2147.99|2146.49|2147.98|2146.48|0
1648518200000|2022-03-29 01:43:20|2147.98|2146.48|2147.98|2146.48|2147.99|2146.49|2147.98|2146.48|0
1648518210000|2022-03-29 01:43:30|2147.99|2146.49|2147.99|2146.49|2147.99|2146.49|2147.99|2146.49|0
1648518220000|2022-03-29 01:43:40|2148.45|2146.95|2148.45|2146.95|2148.45|2146.95|2148.45|2146.95|0
1648518240000|2022-03-29 01:44:00|2148.46|2146.96|2148.22|2146.72|2148.46|2146.96|2148.22|2146.72|0
1648518250000|2022-03-29 01:44:10|2148.14|2146.64|2147.99|2146.49|2148.14|2146.64|2147.99|2146.49|0
1648518260000|2022-03-29 01:44:20|2147.98|2146.48|2147.98|2146.48|2147.98|2146.48|2147.98|2146.48|0
1648518270000|2022-03-29 01:44:30|2147.99|2146.49|2147.99|2146.49|2147.99|2146.49|2147.99|2146.49|0
1648518330000|2022-03-29 01:45:30|2147.98|2146.48|2147.98|2146.48|2147.98|2146.48|2147.98|2146.48|0
1648518340000|2022-03-29 01:45:40|2147.99|2146.49|2147.99|2146.49|2147.99|2146.49|2147.99|2146.49|0
1648518400000|2022-03-29 01:46:40|2147.98|2146.48|2147.98|2146.48|2147.98|2146.48|2147.98|2146.48|0
1648518410000|2022-03-29 01:46:50|2147.99|2146.49|2147.99|2146.49|2147.99|2146.49|2147.99|2146.49|0
1648518460000|2022-03-29 01:47:40|2148.07|2146.57|2147.99|2146.49|2148.45|2146.95|2147.99|2146.49|0
1648518480000|2022-03-29 01:48:00|2147.98|2146.48|2147.98|2146.48|2147.98|2146.48|2147.98|2146.48|0
1648518540000|2022-03-29 01:49:00|2147.82|2146.32|2147.51|2146.01|2147.82|2146.32|2147.51|2146.01|0
1648518570000|2022-03-29 01:49:30|2147.59|2146.09|2147.59|2146.09|2147.59|2146.09|2147.59|2146.09|0
1648518580000|2022-03-29 01:49:40|2147.75|2146.25|2147.51|2146.01|2147.75|2146.25|2147.51|2146.01|0
1648518590000|2022-03-29 01:49:50|2147.52|2146.02|2147.51|2146.01|2147.52|2146.02|2147.51|2146.01|0
1648518600000|2022-03-29 01:50:00|2147.67|2146.17|2147.98|2146.48|2147.98|2146.48|2147.67|2146.17|0
1648518610000|2022-03-29 01:50:10|2147.9|2146.4|2147.98|2146.48|2147.98|2146.48|2147.75|2146.25|0
1648518660000|2022-03-29 01:51:00|2147.9|2146.4|2147.51|2146.01|2147.9|2146.4|2147.51|2146.01|0
1648518670000|2022-03-29 01:51:10|2147.52|2146.02|2147.52|2146.02|2147.52|2146.02|2147.52|2146.02|0
1648518680000|2022-03-29 01:51:20|2147.98|2146.48|2147.99|2146.49|2147.99|2146.49|2147.98|2146.48|0
1648518710000|2022-03-29 01:51:50|2147.98|2146.48|2147.99|2146.49|2147.99|2146.49|2147.98|2146.48|0
1648518730000|2022-03-29 01:52:10|2147.98|2146.48|2147.98|2146.48|2147.98|2146.48|2147.98|2146.48|0
1648518740000|2022-03-29 01:52:20|2147.99|2146.49|2147.99|2146.49|2147.99|2146.49|2147.99|2146.49|0
1648518790000|2022-03-29 01:53:10|2147.98|2146.48|2147.75|2146.25|2147.98|2146.48|2147.75|2146.25|0
1648518810000|2022-03-29 01:53:30|2147.67|2146.17|2147.51|2146.01|2147.75|2146.25|2147.51|2146.01|0
1648518820000|2022-03-29 01:53:40|2147.52|2146.02|2147.51|2146.01|2147.52|2146.02|2147.51|2146.01|0
1648519020000|2022-03-29 01:57:00|2147.04|2145.54|2147.04|2145.54|2147.04|2145.54|2147.04|2145.54|0
1648519070000|2022-03-29 01:57:50|2147.05|2145.55|2147.04|2145.54|2147.05|2145.55|2147.04|2145.54|0
1648519080000|2022-03-29 01:58:00|2147.05|2145.55|2147.05|2145.55|2147.05|2145.55|2147.05|2145.55|0
1648519090000|2022-03-29 01:58:10|2147.04|2145.54|2147.05|2145.55|2147.05|2145.55|2147.04|2145.54|0
1648519100000|2022-03-29 01:58:20|2147.04|2145.54|2147.04|2145.54|2147.05|2145.55|2147.04|2145.54|0
1648519120000|2022-03-29 01:58:40|2147.05|2145.55|2147.04|2145.54|2147.05|2145.55|2147.04|2145.54|0
1648519130000|2022-03-29 01:58:50|2147.05|2145.55|2147.05|2145.55|2147.05|2145.55|2147.04|2145.54|0
1648519140000|2022-03-29 01:59:00|2147.2|2145.7|2147.51|2146.01|2147.51|2146.01|2147.2|2145.7|0
1648519190000|2022-03-29 01:59:50|2147.59|2146.09|2147.51|2146.01|2147.75|2146.25|2147.51|2146.01|0
1648519260000|2022-03-29 02:01:00|2147.32|2145.82|2147.01|2145.51|2147.32|2145.82|2147.01|2145.51|0
1648519310000|2022-03-29 02:01:50|2147.17|2145.67|2147.48|2145.98|2147.48|2145.98|2147.17|2145.67|0
1648519330000|2022-03-29 02:02:10|2147.4|2145.9|2147.01|2145.51|2147.4|2145.9|2147.01|2145.51|0
1648519380000|2022-03-29 02:03:00|2147|2145.5|2147|2145.5|2147|2145.5|2147|2145.5|0
1648519390000|2022-03-29 02:03:10|2146.54|2145.04|2146.54|2145.04|2146.54|2145.04|2146.54|2145.04|0
1648519410000|2022-03-29 02:03:30|2147.01|2145.51|2147.01|2145.51|2147.01|2145.51|2147.01|2145.51|0
1648519420000|2022-03-29 02:03:40|2147|2145.5|2147.01|2145.51|2147.01|2145.51|2147|2145.5|0
1648519430000|2022-03-29 02:03:50|2147|2145.5|2147.01|2145.51|2147.01|2145.51|2147|2145.5|0
1648519440000|2022-03-29 02:04:00|2147|2145.5|2147.01|2145.51|2147.01|2145.51|2147|2145.5|0
1648519470000|2022-03-29 02:04:30|2146.85|2145.35|2146.54|2145.04|2146.85|2145.35|2146.54|2145.04|0
1648519530000|2022-03-29 02:05:30|2146.62|2145.12|2147.01|2145.51|2147.01|2145.51|2146.54|2145.04|0
1648519540000|2022-03-29 02:05:40|2146.93|2145.43|2146.77|2145.27|2146.93|2145.43|2146.77|2145.27|0
1648519550000|2022-03-29 02:05:50|2146.69|2145.19|2146.77|2145.27|2146.77|2145.27|2146.54|2145.04|0
1648519570000|2022-03-29 02:06:10|2146.85|2145.35|2147.01|2145.51|2147.01|2145.51|2146.85|2145.35|0
1648519610000|2022-03-29 02:06:50|2146.85|2145.35|2146.54|2145.04|2146.85|2145.35|2146.54|2145.04|0
1648519770000|2022-03-29 02:09:30|2146.38|2144.88|2146.07|2144.57|2146.38|2144.88|2146.07|2144.57|0
1648519890000|2022-03-29 02:11:30|2145.91|2144.41|2146.07|2144.57|2146.07|2144.57|2145.6|2144.1|0
1648519900000|2022-03-29 02:11:40|2146.23|2144.73|2146.54|2145.04|2146.54|2145.04|2146.23|2144.73|0
1648519920000|2022-03-29 02:12:00|2146.46|2144.96|2146.07|2144.57|2146.54|2145.04|2146.07|2144.57|0
1648520160000|2022-03-29 02:16:00|2146.11|2144.61|2146.1|2144.6|2146.11|2144.61|2146.1|2144.6|0
1648520200000|2022-03-29 02:16:40|2146.11|2144.61|2146.11|2144.61|2146.11|2144.61|2146.11|2144.61|0
1648520210000|2022-03-29 02:16:50|2146.1|2144.6|2146.1|2144.6|2146.11|2144.61|2146.1|2144.6|0
1648520230000|2022-03-29 02:17:10|2146.11|2144.61|2146.11|2144.61|2146.11|2144.61|2146.11|2144.61|0
1648520240000|2022-03-29 02:17:20|2146.1|2144.6|2146.11|2144.61|2146.11|2144.61|2146.1|2144.6|0
1648520250000|2022-03-29 02:17:30|2146.1|2144.6|2146.1|2144.6|2146.11|2144.61|2146.1|2144.6|0
1648520260000|2022-03-29 02:17:40|2146.11|2144.61|2146.1|2144.6|2146.11|2144.61|2146.1|2144.6|0
1648520270000|2022-03-29 02:17:50|2146.11|2144.61|2146.11|2144.61|2146.11|2144.61|2146.11|2144.61|0
1648520280000|2022-03-29 02:18:00|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|0
1648520340000|2022-03-29 02:19:00|2145.95|2144.45|2145.64|2144.14|2145.95|2144.45|2145.64|2144.14|0
1648520350000|2022-03-29 02:19:10|2145.79|2144.29|2146.1|2144.6|2146.1|2144.6|2145.79|2144.29|0
1648520400000|2022-03-29 02:20:00|2146.03|2144.53|2145.87|2144.37|2146.03|2144.53|2145.87|2144.37|0
1648520410000|2022-03-29 02:20:10|2145.79|2144.29|2145.63|2144.13|2145.79|2144.29|2145.63|2144.13|0
1648520420000|2022-03-29 02:20:20|2145.64|2144.14|2145.64|2144.14|2145.64|2144.14|2145.64|2144.14|0
1648520430000|2022-03-29 02:20:30|2145.63|2144.13|2145.63|2144.13|2145.63|2144.13|2145.63|2144.13|0
1648520440000|2022-03-29 02:20:40|2145.64|2144.14|2146.1|2144.6|2146.1|2144.6|2145.64|2144.14|0
1648520510000|2022-03-29 02:21:50|2146.11|2144.61|2146.1|2144.6|2146.11|2144.61|2146.1|2144.6|0
1648520570000|2022-03-29 02:22:50|2145.63|2144.13|2145.63|2144.13|2145.63|2144.13|2145.63|2144.13|0
1648520590000|2022-03-29 02:23:10|2145.79|2144.29|2145.79|2144.29|2145.79|2144.29|2145.79|2144.29|0
1648520600000|2022-03-29 02:23:20|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|2146.1|2144.6|0
1648520760000|2022-03-29 02:26:00|2145.94|2144.44|2145.63|2144.13|2145.94|2144.44|2145.63|2144.13|0
1648520790000|2022-03-29 02:26:30|2145.79|2144.29|2146.1|2144.6|2146.1|2144.6|2145.79|2144.29|0
1648520820000|2022-03-29 02:27:00|2145.94|2144.44|2145.63|2144.13|2145.94|2144.44|2145.63|2144.13|0
1648520860000|2022-03-29 02:27:40|2145.47|2143.97|2145.16|2143.66|2145.47|2143.97|2145.16|2143.66|0
1648520870000|2022-03-29 02:27:50|2145.17|2143.67|2145.63|2144.13|2145.63|2144.13|2145.17|2143.67|0
1648520980000|2022-03-29 02:29:40|2145.47|2143.97|2145.16|2143.66|2145.47|2143.97|2145.16|2143.66|0
1648520990000|2022-03-29 02:29:50|2145.17|2143.67|2145.63|2144.13|2145.63|2144.13|2145.17|2143.67|0
1648521030000|2022-03-29 02:30:30|2145.55|2144.05|2145.63|2144.13|2145.63|2144.13|2145.17|2143.67|0
1648521040000|2022-03-29 02:30:40|2145.47|2143.97|2145.17|2143.67|2145.47|2143.97|2145.17|2143.67|0
1648521110000|2022-03-29 02:31:50|2145.16|2143.66|2145.63|2144.13|2145.87|2144.37|2144.7|2143.2|0
1648521120000|2022-03-29 02:32:00|2145.71|2144.21|2145.87|2144.37|2145.87|2144.37|2145.71|2144.21|0
1648521130000|2022-03-29 02:32:10|2145.95|2144.45|2146.1|2144.6|2146.1|2144.6|2145.95|2144.45|0
1648521160000|2022-03-29 02:32:40|2145.94|2144.44|2145.63|2144.13|2145.94|2144.44|2145.63|2144.13|0
1648521180000|2022-03-29 02:33:00|2145.64|2144.14|2145.63|2144.13|2145.64|2144.14|2145.63|2144.13|0
1648521190000|2022-03-29 02:33:10|2145.64|2144.14|2145.63|2144.13|2145.64|2144.14|2145.63|2144.13|0
1648521200000|2022-03-29 02:33:20|2145.64|2144.14|2145.63|2144.13|2145.64|2144.14|2145.63|2144.13|0
1648521260000|2022-03-29 02:34:20|2145.47|2143.97|2145.17|2143.67|2145.47|2143.97|2145.16|2143.66|0
1648521270000|2022-03-29 02:34:30|2145.16|2143.66|2145.16|2143.66|2145.16|2143.66|2145.16|2143.66|0
1648521330000|2022-03-29 02:35:30|2145|2143.5|2144.69|2143.19|2145|2143.5|2144.69|2143.19|0
1648521500000|2022-03-29 02:38:20|2144.53|2143.03|2144.22|2142.72|2144.53|2143.03|2144.22|2142.72|0
1648521570000|2022-03-29 02:39:30|2144.23|2142.73|2144.23|2142.73|2144.23|2142.73|2144.23|2142.73|0
1648521590000|2022-03-29 02:39:50|2144.22|2142.72|2144.23|2142.73|2144.23|2142.73|2144.22|2142.72|0
1648521600000|2022-03-29 02:40:00|2144.22|2142.72|2144.22|2142.72|2144.22|2142.72|2144.22|2142.72|0
1648521620000|2022-03-29 02:40:20|2144.23|2142.73|2144.23|2142.73|2144.23|2142.73|2144.23|2142.73|0
1648521630000|2022-03-29 02:40:30|2144.22|2142.72|2144.22|2142.72|2144.22|2142.72|2144.22|2142.72|0
1648521650000|2022-03-29 02:40:50|2144.23|2142.73|2144.23|2142.73|2144.23|2142.73|2144.23|2142.73|0
1648521670000|2022-03-29 02:41:10|2144.22|2142.72|2144.22|2142.72|2144.22|2142.72|2144.22|2142.72|0
1648521680000|2022-03-29 02:41:20|2144.23|2142.73|2144.22|2142.72|2144.23|2142.73|2144.22|2142.72|0
1648521710000|2022-03-29 02:41:50|2144.23|2142.73|2144.23|2142.73|2144.23|2142.73|2144.23|2142.73|0
1648521720000|2022-03-29 02:42:00|2144.22|2142.72|2144.22|2142.72|2144.22|2142.72|2144.22|2142.72|0
1648521740000|2022-03-29 02:42:20|2144.15|2142.65|2143.76|2142.26|2144.15|2142.65|2143.76|2142.26|0
1648521760000|2022-03-29 02:42:40|2143.91|2142.41|2144.23|2142.73|2144.23|2142.73|2143.91|2142.41|0
1648521850000|2022-03-29 02:44:10|2144.38|2142.88|2144.69|2143.19|2144.69|2143.19|2144.38|2142.88|0
1648521900000|2022-03-29 02:45:00|2144.5|2143|2144.19|2142.69|2144.5|2143|2144.19|2142.69|0
1648522170000|2022-03-29 02:49:30|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|0
1648522200000|2022-03-29 02:50:00|2144.19|2142.69|2144.2|2142.7|2144.2|2142.7|2143.73|2142.23|0
1648522230000|2022-03-29 02:50:30|2144.19|2142.69|2144.2|2142.7|2144.2|2142.7|2144.19|2142.69|0
1648522280000|2022-03-29 02:51:20|2144.35|2142.85|2144.66|2143.16|2144.66|2143.16|2144.35|2142.85|0
1648522300000|2022-03-29 02:51:40|2144.51|2143.01|2144.2|2142.7|2144.51|2143.01|2144.2|2142.7|0
1648522330000|2022-03-29 02:52:10|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|0
1648522350000|2022-03-29 02:52:30|2144.04|2142.54|2143.73|2142.23|2144.04|2142.54|2143.73|2142.23|0
1648522370000|2022-03-29 02:52:50|2143.88|2142.38|2144.2|2142.7|2144.2|2142.7|2143.88|2142.38|0
1648522430000|2022-03-29 02:53:50|2144.04|2142.54|2143.73|2142.23|2144.04|2142.54|2143.73|2142.23|0
1648522450000|2022-03-29 02:54:10|2143.89|2142.39|2144.2|2142.7|2144.2|2142.7|2143.89|2142.39|0
1648522500000|2022-03-29 02:55:00|2144.12|2142.62|2144.2|2142.7|2144.2|2142.7|2143.96|2142.46|0
1648522520000|2022-03-29 02:55:20|2144.12|2142.62|2143.73|2142.23|2144.12|2142.62|2143.73|2142.23|0
1648522530000|2022-03-29 02:55:30|2143.89|2142.39|2144.2|2142.7|2144.2|2142.7|2143.89|2142.39|0
1648522650000|2022-03-29 02:57:30|2144.12|2142.62|2143.96|2142.46|2144.12|2142.62|2143.96|2142.46|0
1648522660000|2022-03-29 02:57:40|2144.04|2142.54|2144.2|2142.7|2144.2|2142.7|2144.04|2142.54|0
1648522680000|2022-03-29 02:58:00|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|0
1648522690000|2022-03-29 02:58:10|2143.73|2142.23|2143.73|2142.23|2143.73|2142.23|2143.73|2142.23|0
1648522750000|2022-03-29 02:59:10|2143.88|2142.38|2144.19|2142.69|2144.19|2142.69|2143.88|2142.38|0
1648522770000|2022-03-29 02:59:30|2144.2|2142.7|2144.19|2142.69|2144.2|2142.7|2144.19|2142.69|0
1648522780000|2022-03-29 02:59:40|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|2144.19|2142.69|0
1648522940000|2022-03-29 03:02:20|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|0
1648522960000|2022-03-29 03:02:40|2144.04|2142.54|2144.2|2142.7|2144.2|2142.7|2143.73|2142.23|0
1648522980000|2022-03-29 03:03:00|2144.35|2142.85|2144.66|2143.16|2144.66|2143.16|2144.35|2142.85|0
1648523010000|2022-03-29 03:03:30|2144.58|2143.08|2144.43|2142.93|2144.58|2143.08|2144.43|2142.93|0
1648523020000|2022-03-29 03:03:40|2144.35|2142.85|2144.19|2142.69|2144.35|2142.85|2144.19|2142.69|0
1648523030000|2022-03-29 03:03:50|2144.11|2142.61|2144.11|2142.61|2144.19|2142.69|2143.96|2142.46|0
1648523040000|2022-03-29 03:04:00|2143.96|2142.46|2144.19|2142.69|2144.19|2142.69|2143.96|2142.46|0
1648523130000|2022-03-29 03:05:30|2144.2|2142.7|2144.19|2142.69|2144.2|2142.7|2144.19|2142.69|0
1648523140000|2022-03-29 03:05:40|2144.2|2142.7|2144.35|2142.85|2144.66|2143.16|2144.2|2142.7|0
1648523150000|2022-03-29 03:05:50|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|0
1648523180000|2022-03-29 03:06:20|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|0
1648523190000|2022-03-29 03:06:30|2144.2|2142.7|2144.19|2142.69|2144.2|2142.7|2144.19|2142.69|0
1648523220000|2022-03-29 03:07:00|2144.2|2142.7|2144.66|2143.16|2144.66|2143.16|2144.2|2142.7|0
1648523260000|2022-03-29 03:07:40|2144.67|2143.17|2144.67|2143.17|2144.67|2143.17|2144.67|2143.17|0
1648523270000|2022-03-29 03:07:50|2144.82|2143.32|2145.13|2143.63|2145.13|2143.63|2144.82|2143.32|0
1648523440000|2022-03-29 03:10:40|2145.14|2143.64|2145.14|2143.64|2145.14|2143.64|2145.14|2143.64|0
1648523450000|2022-03-29 03:10:50|2145.13|2143.63|2145.13|2143.63|2145.13|2143.63|2145.13|2143.63|0
1648523730000|2022-03-29 03:15:30|2145.45|2143.95|2146.06|2144.56|2146.06|2144.56|2145.45|2143.95|0
1648523780000|2022-03-29 03:16:20|2145.91|2144.41|2145.6|2144.1|2145.91|2144.41|2145.6|2144.1|0
1648523850000|2022-03-29 03:17:30|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648523960000|2022-03-29 03:19:20|2146.07|2144.57|2146.07|2144.57|2146.07|2144.57|2146.07|2144.57|0
1648523970000|2022-03-29 03:19:30|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|0
1648524000000|2022-03-29 03:20:00|2146.07|2144.57|2146.07|2144.57|2146.07|2144.57|2146.07|2144.57|0
1648524020000|2022-03-29 03:20:20|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|0
1648524030000|2022-03-29 03:20:30|2146.07|2144.57|2146.07|2144.57|2146.07|2144.57|2146.07|2144.57|0
1648524060000|2022-03-29 03:21:00|2146.14|2144.64|2146.53|2145.03|2146.53|2145.03|2146.14|2144.64|0
1648524110000|2022-03-29 03:21:50|2146.45|2144.95|2146.3|2144.8|2146.45|2144.95|2146.3|2144.8|0
1648524130000|2022-03-29 03:22:10|2146.22|2144.72|2146.07|2144.57|2146.22|2144.72|2146.07|2144.57|0
1648524250000|2022-03-29 03:24:10|2146.22|2144.72|2146.53|2145.03|2146.53|2145.03|2146.22|2144.72|0
1648524300000|2022-03-29 03:25:00|2146.46|2144.96|2146.46|2144.96|2146.46|2144.96|2146.46|2144.96|0
1648524310000|2022-03-29 03:25:10|2146.3|2144.8|2146.3|2144.8|2146.3|2144.8|2146.3|2144.8|0
1648524320000|2022-03-29 03:25:20|2146.22|2144.72|2146.3|2144.8|2146.53|2145.03|2146.07|2144.57|0
1648524330000|2022-03-29 03:25:30|2146.38|2144.88|2146.3|2144.8|2146.53|2145.03|2146.3|2144.8|0
1648524340000|2022-03-29 03:25:40|2146.22|2144.72|2146.07|2144.57|2146.22|2144.72|2146.07|2144.57|0
1648524360000|2022-03-29 03:26:00|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|0
1648524500000|2022-03-29 03:28:20|2145.9|2144.4|2145.6|2144.1|2145.9|2144.4|2145.6|2144.1|0
1648524520000|2022-03-29 03:28:40|2145.59|2144.09|2145.6|2144.1|2145.6|2144.1|2145.59|2144.09|0
1648524590000|2022-03-29 03:29:50|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648524610000|2022-03-29 03:30:10|2145.98|2144.48|2145.6|2144.1|2145.98|2144.48|2145.6|2144.1|0
1648524640000|2022-03-29 03:30:40|2145.44|2143.94|2145.13|2143.63|2145.44|2143.94|2145.13|2143.63|0
1648524680000|2022-03-29 03:31:20|2144.97|2143.47|2144.66|2143.16|2144.97|2143.47|2144.66|2143.16|0
1648524700000|2022-03-29 03:31:40|2145.13|2143.63|2144.66|2143.16|2145.13|2143.63|2144.66|2143.16|0
1648524860000|2022-03-29 03:34:20|2144.82|2143.32|2145.13|2143.63|2145.13|2143.63|2144.82|2143.32|0
1648524880000|2022-03-29 03:34:40|2145.05|2143.55|2144.9|2143.4|2145.05|2143.55|2144.9|2143.4|0
1648524890000|2022-03-29 03:34:50|2144.98|2143.48|2145.13|2143.63|2145.13|2143.63|2144.66|2143.16|0
1648524980000|2022-03-29 03:36:20|2145.05|2143.55|2145.13|2143.63|2145.13|2143.63|2144.66|2143.16|0
1648525020000|2022-03-29 03:37:00|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|0
1648525210000|2022-03-29 03:40:10|2144.5|2143|2144.19|2142.69|2144.5|2143|2144.19|2142.69|0
1648525260000|2022-03-29 03:41:00|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|2144.19|2142.69|0
1648525280000|2022-03-29 03:41:20|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|2144.19|2142.69|0
1648525400000|2022-03-29 03:43:20|2144.2|2142.7|2144.19|2142.69|2144.2|2142.7|2144.19|2142.69|0
1648525410000|2022-03-29 03:43:30|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|2144.2|2142.7|0
1648525420000|2022-03-29 03:43:40|2144.19|2142.69|2145.13|2143.63|2145.13|2143.63|2144.19|2142.69|0
1648525430000|2022-03-29 03:43:50|2144.97|2143.47|2144.66|2143.16|2144.97|2143.47|2144.66|2143.16|0
1648525520000|2022-03-29 03:45:20|2144.82|2143.32|2145.13|2143.63|2145.13|2143.63|2144.82|2143.32|0
1648525650000|2022-03-29 03:47:30|2144.97|2143.47|2144.66|2143.16|2144.97|2143.47|2144.66|2143.16|0
1648525780000|2022-03-29 03:49:40|2144.5|2143|2144.19|2142.69|2144.5|2143|2144.19|2142.69|0
1648525830000|2022-03-29 03:50:30|2144.35|2142.85|2144.66|2143.16|2144.66|2143.16|2144.35|2142.85|0
1648525900000|2022-03-29 03:51:40|2144.51|2143.01|2144.66|2143.16|2144.66|2143.16|2144.2|2142.7|0
1648526010000|2022-03-29 03:53:30|2144.5|2143|2144.19|2142.69|2144.5|2143|2144.19|2142.69|0
1648526090000|2022-03-29 03:54:50|2144.35|2142.85|2144.66|2143.16|2144.66|2143.16|2144.35|2142.85|0
1648526130000|2022-03-29 03:55:30|2144.5|2143|2144.19|2142.69|2144.5|2143|2144.19|2142.69|0
1648526150000|2022-03-29 03:55:50|2144.2|2142.7|2144.66|2143.16|2144.66|2143.16|2144.2|2142.7|0
1648526230000|2022-03-29 03:57:10|2144.74|2143.24|2145.13|2143.63|2145.13|2143.63|2144.74|2143.24|0
1648526240000|2022-03-29 03:57:20|2145.05|2143.55|2144.66|2143.16|2145.05|2143.55|2144.66|2143.16|0
1648526320000|2022-03-29 03:58:40|2144.51|2143.01|2144.2|2142.7|2144.51|2143.01|2144.19|2142.69|0
1648526350000|2022-03-29 03:59:10|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|0
1648526420000|2022-03-29 04:00:20|2144.82|2143.32|2145.13|2143.63|2145.13|2143.63|2144.82|2143.32|0
1648526430000|2022-03-29 04:00:30|2144.97|2143.47|2144.66|2143.16|2144.97|2143.47|2144.66|2143.16|0
1648526520000|2022-03-29 04:02:00|2144.67|2143.17|2145.13|2143.63|2145.13|2143.63|2144.67|2143.17|0
1648526530000|2022-03-29 04:02:10|2144.98|2143.48|2144.67|2143.17|2144.98|2143.48|2144.67|2143.17|0
1648526540000|2022-03-29 04:02:20|2144.82|2143.32|2145.13|2143.63|2145.13|2143.63|2144.82|2143.32|0
1648526590000|2022-03-29 04:03:10|2145.14|2143.64|2145.14|2143.64|2145.14|2143.64|2145.14|2143.64|0
1648526600000|2022-03-29 04:03:20|2145.29|2143.79|2145.13|2143.63|2145.6|2144.1|2145.13|2143.63|0
1648526750000|2022-03-29 04:05:50|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|2144.66|2143.16|0
1648526840000|2022-03-29 04:07:20|2144.82|2143.32|2145.13|2143.63|2145.13|2143.63|2144.82|2143.32|0
1648527130000|2022-03-29 04:12:10|2145.14|2143.64|2145.6|2144.1|2145.6|2144.1|2145.14|2143.64|0
1648527200000|2022-03-29 04:13:20|2145.45|2143.95|2145.14|2143.64|2145.45|2143.95|2145.13|2143.63|0
1648527210000|2022-03-29 04:13:30|2145.13|2143.63|2145.14|2143.64|2145.14|2143.64|2145.13|2143.63|0
1648527240000|2022-03-29 04:14:00|2145.21|2143.71|2145.6|2144.1|2145.6|2144.1|2145.21|2143.71|0
1648527280000|2022-03-29 04:14:40|2145.44|2143.94|2145.13|2143.63|2145.44|2143.94|2145.13|2143.63|0
1648527360000|2022-03-29 04:16:00|2145.29|2143.79|2145.6|2144.1|2145.6|2144.1|2145.29|2143.79|0
1648527700000|2022-03-29 04:21:40|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648527770000|2022-03-29 04:22:50|2145.9|2144.4|2145.59|2144.09|2145.9|2144.4|2145.59|2144.09|0
1648527780000|2022-03-29 04:23:00|2145.6|2144.1|2145.59|2144.09|2145.6|2144.1|2145.59|2144.09|0
1648527800000|2022-03-29 04:23:20|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|0
1648527820000|2022-03-29 04:23:40|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648527840000|2022-03-29 04:24:00|2145.9|2144.4|2145.6|2144.1|2145.9|2144.4|2145.6|2144.1|0
1648527850000|2022-03-29 04:24:10|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648527870000|2022-03-29 04:24:30|2145.98|2144.48|2145.83|2144.33|2145.98|2144.48|2145.83|2144.33|0
1648527880000|2022-03-29 04:24:40|2145.75|2144.25|2145.6|2144.1|2145.75|2144.25|2145.59|2144.09|0
1648527890000|2022-03-29 04:24:50|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648528180000|2022-03-29 04:29:40|2145.98|2144.48|2145.83|2144.33|2145.98|2144.48|2145.82|2144.32|0
1648528200000|2022-03-29 04:30:00|2145.9|2144.4|2146.06|2144.56|2146.06|2144.56|2145.9|2144.4|0
1648528370000|2022-03-29 04:32:50|2145.9|2144.4|2145.59|2144.09|2145.9|2144.4|2145.59|2144.09|0
1648528400000|2022-03-29 04:33:20|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648528420000|2022-03-29 04:33:40|2145.9|2144.4|2145.59|2144.09|2145.9|2144.4|2145.59|2144.09|0
1648528640000|2022-03-29 04:37:20|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|0
1648528650000|2022-03-29 04:37:30|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|0
1648528710000|2022-03-29 04:38:30|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|0
1648528720000|2022-03-29 04:38:40|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|0
1648528740000|2022-03-29 04:39:00|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|0
1648528750000|2022-03-29 04:39:10|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|0
1648528760000|2022-03-29 04:39:20|2145.6|2144.1|2145.59|2144.09|2145.6|2144.1|2145.59|2144.09|0
1648528810000|2022-03-29 04:40:10|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|2145.59|2144.09|0
1648528950000|2022-03-29 04:42:30|2145.75|2144.25|2145.6|2144.1|2146.06|2144.56|2145.6|2144.1|0
1648529160000|2022-03-29 04:46:00|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648529290000|2022-03-29 04:48:10|2145.91|2144.41|2145.6|2144.1|2145.91|2144.41|2145.6|2144.1|0
1648529420000|2022-03-29 04:50:20|2145.76|2144.26|2146.07|2144.57|2146.07|2144.57|2145.76|2144.26|0
1648529460000|2022-03-29 04:51:00|2145.99|2144.49|2145.83|2144.33|2145.99|2144.49|2145.83|2144.33|0
1648529480000|2022-03-29 04:51:20|2145.76|2144.26|2145.6|2144.1|2145.76|2144.26|2145.6|2144.1|0
1648529490000|2022-03-29 04:51:30|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|0
1648529510000|2022-03-29 04:51:50|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648529530000|2022-03-29 04:52:10|2145.83|2144.33|2145.59|2144.09|2145.83|2144.33|2145.59|2144.09|0
1648529540000|2022-03-29 04:52:20|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648529560000|2022-03-29 04:52:40|2145.98|2144.48|2145.82|2144.32|2145.98|2144.48|2145.82|2144.32|0
1648529580000|2022-03-29 04:53:00|2145.83|2144.33|2146.06|2144.56|2146.06|2144.56|2145.83|2144.33|0
1648529760000|2022-03-29 04:56:00|2145.98|2144.48|2145.59|2144.09|2145.98|2144.48|2145.59|2144.09|0
1648529790000|2022-03-29 04:56:30|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648529850000|2022-03-29 04:57:30|2145.98|2144.48|2145.83|2144.33|2145.98|2144.48|2145.83|2144.33|0
1648529880000|2022-03-29 04:58:00|2145.91|2144.41|2146.06|2144.56|2146.06|2144.56|2145.83|2144.33|0
1648530000000|2022-03-29 05:00:00|2145.9|2144.4|2146.06|2144.56|2146.06|2144.56|2145.59|2144.09|0
1648530010000|2022-03-29 05:00:10|2145.9|2144.4|2145.59|2144.09|2145.9|2144.4|2145.59|2144.09|0
1648530040000|2022-03-29 05:00:40|2145.67|2144.17|2146.06|2144.56|2146.06|2144.56|2145.67|2144.17|0
1648530050000|2022-03-29 05:00:50|2145.9|2144.4|2145.59|2144.09|2145.9|2144.4|2145.59|2144.09|0
1648530080000|2022-03-29 05:01:20|2145.6|2144.1|2145.59|2144.09|2145.6|2144.1|2145.59|2144.09|0
1648530110000|2022-03-29 05:01:50|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|0
1648530120000|2022-03-29 05:02:00|2145.59|2144.09|2145.59|2144.09|2145.6|2144.1|2145.59|2144.09|0
1648530130000|2022-03-29 05:02:10|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|2145.59|2144.09|0
1648530140000|2022-03-29 05:02:20|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648530170000|2022-03-29 05:02:50|2146.07|2144.57|2146.22|2144.72|2146.22|2144.72|2146.07|2144.57|0
1648530180000|2022-03-29 05:03:00|2146.53|2145.03|2146.07|2144.57|2146.53|2145.03|2146.07|2144.57|0
1648530210000|2022-03-29 05:03:30|2145.91|2144.41|2145.6|2144.1|2145.91|2144.41|2145.6|2144.1|0
1648530220000|2022-03-29 05:03:40|2145.76|2144.26|2146.07|2144.57|2146.07|2144.57|2145.76|2144.26|0
1648530230000|2022-03-29 05:03:50|2146.06|2144.56|2145.6|2144.1|2146.07|2144.57|2145.6|2144.1|0
1648530240000|2022-03-29 05:04:00|2145.75|2144.25|2145.6|2144.1|2146.06|2144.56|2145.6|2144.1|0
1648530250000|2022-03-29 05:04:10|2145.67|2144.17|2145.6|2144.1|2145.83|2144.33|2145.6|2144.1|0
1648530270000|2022-03-29 05:04:30|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648530280000|2022-03-29 05:04:40|2145.99|2144.49|2145.83|2144.33|2145.99|2144.49|2145.83|2144.33|0
1648530290000|2022-03-29 05:04:50|2145.75|2144.25|2145.6|2144.1|2145.75|2144.25|2145.6|2144.1|0
1648530320000|2022-03-29 05:05:20|2145.76|2144.26|2146.07|2144.57|2146.07|2144.57|2145.76|2144.26|0
1648530340000|2022-03-29 05:05:40|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|0
1648530350000|2022-03-29 05:05:50|2146.22|2144.72|2146.53|2145.03|2146.53|2145.03|2146.22|2144.72|0
1648530360000|2022-03-29 05:06:00|2146.06|2144.56|2146.06|2144.56|2146.07|2144.57|2146.06|2144.56|0
1648530370000|2022-03-29 05:06:10|2146.07|2144.57|2146.06|2144.56|2146.07|2144.57|2146.06|2144.56|0
1648530380000|2022-03-29 05:06:20|2146.07|2144.57|2146.07|2144.57|2146.07|2144.57|2146.07|2144.57|0
1648530400000|2022-03-29 05:06:40|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|0
1648530410000|2022-03-29 05:06:50|2145.91|2144.41|2145.6|2144.1|2145.91|2144.41|2145.6|2144.1|0
1648530430000|2022-03-29 05:07:10|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|0
1648530470000|2022-03-29 05:07:50|2145.44|2143.94|2145.12|2143.62|2145.44|2143.94|2145.12|2143.62|0
1648530520000|2022-03-29 05:08:40|2144.96|2143.46|2144.65|2143.15|2144.96|2143.46|2144.65|2143.15|0
1648530650000|2022-03-29 05:10:50|2144.81|2143.31|2145.12|2143.62|2145.12|2143.62|2144.81|2143.31|0
1648530750000|2022-03-29 05:12:30|2145.13|2143.63|2145.13|2143.63|2145.13|2143.63|2145.12|2143.62|0
1648530780000|2022-03-29 05:13:00|2145.12|2143.62|2145.12|2143.62|2145.12|2143.62|2145.12|2143.62|0
1648530890000|2022-03-29 05:14:50|2145.13|2143.63|2145.13|2143.63|2145.13|2143.63|2145.13|2143.63|0
1648530900000|2022-03-29 05:15:00|2145.28|2143.78|2145.59|2144.09|2145.59|2144.09|2145.28|2143.78|0
1648530980000|2022-03-29 05:16:20|2145.43|2143.93|2145.12|2143.62|2145.43|2143.93|2145.12|2143.62|0
1648530990000|2022-03-29 05:16:30|2145.28|2143.78|2145.28|2143.78|2145.28|2143.78|2145.28|2143.78|0
1648531000000|2022-03-29 05:16:40|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|0
1648531110000|2022-03-29 05:18:30|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|2146.06|2144.56|0
1648531170000|2022-03-29 05:19:30|2145.98|2144.48|2145.59|2144.09|2145.98|2144.48|2145.59|2144.09|0
1648531200000|2022-03-29 05:20:00|2145.67|2144.17|2146.06|2144.56|2146.06|2144.56|2145.67|2144.17|0
1648531210000|2022-03-29 05:20:10|2145.83|2144.33|2145.59|2144.09|2145.83|2144.33|2145.59|2144.09|0
1648531250000|2022-03-29 05:20:50|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|0
1648531270000|2022-03-29 05:21:10|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|2145.59|2144.09|0
1648531290000|2022-03-29 05:21:30|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|0
1648531330000|2022-03-29 05:22:10|2145.75|2144.25|2146.06|2144.56|2146.06|2144.56|2145.75|2144.25|0
1648531450000|2022-03-29 05:24:10|2145.9|2144.4|2145.59|2144.09|2145.9|2144.4|2145.59|2144.09|0
1648531460000|2022-03-29 05:24:20|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|2145.6|2144.1|0
1648531520000|2022-03-29 05:25:20|2145.75|2144.25|2146.07|2144.57|2146.07|2144.57|2145.75|2144.25|0
1648531560000|2022-03-29 05:26:00|2146.15|2144.65|2146.3|2144.8|2146.54|2145.04|2146.15|2144.65|0
1648531570000|2022-03-29 05:26:10|2146.38|2144.88|2146.07|2144.57|2146.54|2145.04|2146.07|2144.57|0
1648531620000|2022-03-29 05:27:00|2146.15|2144.65|2146.3|2144.8|2146.3|2144.8|2146.15|2144.65|0
1648531650000|2022-03-29 05:27:30|2146.23|2144.73|2146.07|2144.57|2146.23|2144.73|2146.07|2144.57|0
1648531660000|2022-03-29 05:27:40|2146.23|2144.73|2146.54|2145.04|2146.54|2145.04|2146.23|2144.73|0
1648531720000|2022-03-29 05:28:40|2146.62|2145.12|2146.78|2145.28|2146.78|2145.28|2146.62|2145.12|0
1648531730000|2022-03-29 05:28:50|2146.85|2145.35|2146.54|2145.04|2147.01|2145.51|2146.54|2145.04|0
1648531920000|2022-03-29 05:32:00|2146.7|2145.2|2147.01|2145.51|2147.01|2145.51|2146.7|2145.2|0
1648531950000|2022-03-29 05:32:30|2147.32|2145.82|2147.94|2146.44|2147.94|2146.44|2147.32|2145.82|0
1648531970000|2022-03-29 05:32:50|2147.95|2146.45|2147.95|2146.45|2147.95|2146.45|2147.95|2146.45|0
1648531980000|2022-03-29 05:33:00|2148.03|2146.53|2148.18|2146.68|2148.18|2146.68|2148.03|2146.53|0
1648532000000|2022-03-29 05:33:20|2148.1|2146.6|2147.95|2146.45|2148.1|2146.6|2147.95|2146.45|0
1648532020000|2022-03-29 05:33:40|2148.42|2146.92|2148.42|2146.92|2148.42|2146.92|2148.42|2146.92|0
1648532030000|2022-03-29 05:33:50|2148.58|2147.08|2148.42|2146.92|2148.89|2147.39|2148.42|2146.92|0
1648532040000|2022-03-29 05:34:00|2148.58|2147.08|2149.36|2147.86|2149.84|2148.34|2148.58|2147.08|0
1648532060000|2022-03-29 05:34:20|2149.28|2147.78|2149.36|2147.86|2149.36|2147.86|2148.89|2147.39|0
1648532070000|2022-03-29 05:34:30|2149.37|2147.87|2149.37|2147.87|2149.37|2147.87|2149.37|2147.87|0
1648532080000|2022-03-29 05:34:40|2149.84|2148.34|2149.37|2147.87|2149.84|2148.34|2149.37|2147.87|0
1648532090000|2022-03-29 05:34:50|2149.21|2147.71|2148.9|2147.4|2149.21|2147.71|2148.9|2147.4|0
1648532100000|2022-03-29 05:35:00|2149.06|2147.56|2149.37|2147.87|2149.37|2147.87|2149.06|2147.56|0
1648532110000|2022-03-29 05:35:10|2149.29|2147.79|2148.9|2147.4|2149.29|2147.79|2148.9|2147.4|0
1648532130000|2022-03-29 05:35:30|2148.97|2147.47|2149.13|2147.63|2149.13|2147.63|2148.9|2147.4|0
1648532140000|2022-03-29 05:35:40|2149.05|2147.55|2149.13|2147.63|2149.13|2147.63|2148.9|2147.4|0
1648532150000|2022-03-29 05:35:50|2149.05|2147.55|2149.36|2147.86|2149.36|2147.86|2148.9|2147.4|0
1648532160000|2022-03-29 05:36:00|2149.28|2147.78|2149.36|2147.86|2149.36|2147.86|2149.13|2147.63|0
1648532170000|2022-03-29 05:36:10|2149.2|2147.7|2148.9|2147.4|2149.2|2147.7|2148.9|2147.4|0
1648532180000|2022-03-29 05:36:20|2148.97|2147.47|2148.9|2147.4|2149.13|2147.63|2148.9|2147.4|0
1648532200000|2022-03-29 05:36:40|2149.05|2147.55|2149.36|2147.86|2149.36|2147.86|2149.05|2147.55|0
1648532220000|2022-03-29 05:37:00|2149.2|2147.7|2148.89|2147.39|2149.36|2147.86|2148.89|2147.39|0
1648532230000|2022-03-29 05:37:10|2148.91|2147.41|2148.89|2147.39|2148.91|2147.41|2148.89|2147.39|0
1648532250000|2022-03-29 05:37:30|2148.74|2147.24|2148.43|2146.93|2148.74|2147.24|2148.43|2146.93|0
1648532260000|2022-03-29 05:37:40|2148.42|2146.92|2148.43|2146.93|2148.43|2146.93|2148.42|2146.92|0
1648532290000|2022-03-29 05:38:10|2148.42|2146.92|2148.42|2146.92|2148.42|2146.92|2148.42|2146.92|0
1648532320000|2022-03-29 05:38:40|2148.43|2146.93|2148.42|2146.92|2148.43|2146.93|2148.42|2146.92|0
1648532340000|2022-03-29 05:39:00|2148.43|2146.93|2148.43|2146.93|2148.66|2147.16|2148.43|2146.93|0
1648532360000|2022-03-29 05:39:20|2148.58|2147.08|2148.9|2147.4|2148.9|2147.4|2148.58|2147.08|0
1648532370000|2022-03-29 05:39:30|2148.89|2147.39|2148.43|2146.93|2148.89|2147.39|2148.43|2146.93|0
1648532380000|2022-03-29 05:39:40|2148.42|2146.92|2148.42|2146.92|2148.42|2146.92|2148.42|2146.92|0
1648532410000|2022-03-29 05:40:10|2148.43|2146.93|2148.43|2146.93|2148.43|2146.93|2148.43|2146.93|0
1648532420000|2022-03-29 05:40:20|2148.51|2147.01|2148.9|2147.4|2148.9|2147.4|2148.51|2147.01|0
1648532430000|2022-03-29 05:40:30|2148.82|2147.32|2148.43|2146.93|2148.82|2147.32|2148.43|2146.93|0
1648532440000|2022-03-29 05:40:40|2148.51|2147.01|2148.9|2147.4|2148.9|2147.4|2148.51|2147.01|0
1648532450000|2022-03-29 05:40:50|2148.82|2147.32|2148.9|2147.4|2148.9|2147.4|2148.66|2147.16|0
1648532460000|2022-03-29 05:41:00|2148.89|2147.39|2148.89|2147.39|2148.89|2147.39|2148.89|2147.39|0
1648532480000|2022-03-29 05:41:20|2148.9|2147.4|2148.9|2147.4|2148.9|2147.4|2148.9|2147.4|0
1648532490000|2022-03-29 05:41:30|2148.89|2147.39|2148.9|2147.4|2148.9|2147.4|2148.89|2147.39|0
1648532500000|2022-03-29 05:41:40|2148.89|2147.39|2148.89|2147.39|2148.89|2147.39|2148.89|2147.39|0
1648532520000|2022-03-29 05:42:00|2148.9|2147.4|2148.89|2147.39|2148.9|2147.4|2148.89|2147.39|0
1648532530000|2022-03-29 05:42:10|2148.9|2147.4|2149.08|2147.58|2149.08|2147.58|2148.9|2147.4|0
1648532540000|2022-03-29 05:42:20|2149.23|2147.73|2149.54|2148.04|2149.54|2148.04|2149.23|2147.73|0
1648532640000|2022-03-29 05:44:00|2149.55|2148.05|2149.54|2148.04|2149.55|2148.05|2149.54|2148.04|0
1648532660000|2022-03-29 05:44:20|2149.55|2148.05|2149.6|2148.1|2150.01|2148.51|2149.55|2148.05|0
1648532670000|2022-03-29 05:44:30|2149.75|2148.25|2150.07|2148.57|2150.07|2148.57|2149.75|2148.25|0
1648532680000|2022-03-29 05:44:40|2150.06|2148.56|2150.06|2148.56|2150.06|2148.56|2150.06|2148.56|0
1648532690000|2022-03-29 05:44:50|2150.07|2148.57|2150.07|2148.57|2150.07|2148.57|2150.07|2148.57|0
1648532710000|2022-03-29 05:45:10|2150.22|2148.72|2150.53|2149.03|2150.53|2149.03|2150.22|2148.72|0
1648532720000|2022-03-29 05:45:20|2150.54|2149.04|2150.54|2149.04|2150.54|2149.04|2150.54|2149.04|0
1648532730000|2022-03-29 05:45:30|2150.7|2149.2|2150.54|2149.04|2151.01|2149.51|2150.54|2149.04|0
1648532800000|2022-03-29 05:46:40|2150.62|2149.12|2150.77|2149.27|2150.77|2149.27|2150.62|2149.12|0
1648532810000|2022-03-29 05:46:50|2150.7|2149.2|2150.07|2148.57|2150.7|2149.2|2150.07|2148.57|0
1648532830000|2022-03-29 05:47:10|2150.15|2148.65|2150.54|2149.04|2150.54|2149.04|2150.15|2148.65|0
1648532840000|2022-03-29 05:47:20|2150.31|2148.81|2150.31|2148.81|2150.31|2148.81|2150.31|2148.81|0
1648532860000|2022-03-29 05:47:40|2150.23|2148.73|2150.07|2148.57|2150.23|2148.73|2150.07|2148.57|0
1648532900000|2022-03-29 05:48:20|2149.91|2148.41|2149.6|2148.1|2149.91|2148.41|2149.6|2148.1|0
1648532940000|2022-03-29 05:49:00|2149.76|2148.26|2149.61|2148.11|2150.07|2148.57|2149.6|2148.1|0
1648532950000|2022-03-29 05:49:10|2149.6|2148.1|2150.07|2148.57|2150.07|2148.57|2149.6|2148.1|0
1648532960000|2022-03-29 05:49:20|2150.15|2148.65|2150.07|2148.57|2150.54|2149.04|2150.07|2148.57|0
1648533030000|2022-03-29 05:50:30|2150.23|2148.73|2150.54|2149.04|2150.54|2149.04|2150.23|2148.73|0
1648533040000|2022-03-29 05:50:40|2150.46|2148.96|2150.54|2149.04|2150.54|2149.04|2150.31|2148.81|0
1648533050000|2022-03-29 05:50:50|2150.62|2149.12|2150.54|2149.04|2150.77|2149.27|2150.54|2149.04|0
1648533060000|2022-03-29 05:51:00|2150.7|2149.2|2151.01|2149.51|2151.01|2149.51|2150.7|2149.2|0
1648533080000|2022-03-29 05:51:20|2151.14|2149.64|2151.14|2149.64|2151.14|2149.64|2151.14|2149.64|0
1648533090000|2022-03-29 05:51:30|2151.3|2149.8|2151.61|2150.11|2151.61|2150.11|2151.3|2149.8|0
1648533100000|2022-03-29 05:51:40|2151.53|2150.03|2151.58|2150.08|2151.58|2150.08|2151.14|2149.64|0
1648533120000|2022-03-29 05:52:00|2151.42|2149.92|2151.11|2149.61|2151.42|2149.92|2151.11|2149.61|0
1648533130000|2022-03-29 05:52:10|2151.12|2149.62|2151.58|2150.08|2151.58|2150.08|2151.12|2149.62|0
1648533140000|2022-03-29 05:52:20|2151.59|2150.09|2152.05|2150.55|2152.05|2150.55|2151.59|2150.09|0
1648533170000|2022-03-29 05:52:50|2151.81|2150.31|2151.81|2150.31|2151.81|2150.31|2151.81|2150.31|0
1648533180000|2022-03-29 05:53:00|2151.89|2150.39|2152.05|2150.55|2152.05|2150.55|2151.89|2150.39|0
1648533200000|2022-03-29 05:53:20|2152.03|2150.53|2152.03|2150.53|2152.03|2150.53|2152.03|2150.53|0
1648533250000|2022-03-29 05:54:10|2151.87|2150.37|2151.56|2150.06|2151.87|2150.37|2151.56|2150.06|0
1648533300000|2022-03-29 05:55:00|2151.64|2150.14|2151.5|2150|2151.8|2150.3|2151.5|2150|0
1648533360000|2022-03-29 05:56:00|2151.29|2149.79|2151.29|2149.79|2151.29|2149.79|2151.29|2149.79|0
1648533370000|2022-03-29 05:56:10|2151.3|2149.8|2151.3|2149.8|2151.3|2149.8|2151.3|2149.8|0
1648533380000|2022-03-29 05:56:20|2151.29|2149.79|2151.29|2149.79|2151.29|2149.79|2151.29|2149.79|0
1648533390000|2022-03-29 05:56:30|2151.13|2149.63|2150.82|2149.32|2151.13|2149.63|2150.82|2149.32|0
1648533410000|2022-03-29 05:56:50|2150.83|2149.33|2150.82|2149.32|2150.83|2149.33|2150.82|2149.32|0
1648533440000|2022-03-29 05:57:20|2150.76|2149.26|2150.76|2149.26|2150.76|2149.26|2150.76|2149.26|0
1648533460000|2022-03-29 05:57:40|2150.66|2149.16|2150.66|2149.16|2150.66|2149.16|2150.66|2149.16|0
1648533470000|2022-03-29 05:57:50|2150.56|2149.06|2150.1|2148.6|2150.56|2149.06|2150.1|2148.6|0
1648533530000|2022-03-29 05:58:50|2150.09|2148.59|2149.63|2148.13|2150.09|2148.59|2149.63|2148.13|0
1648533540000|2022-03-29 05:59:00|2149.61|2148.11|2149.61|2148.11|2149.61|2148.11|2149.61|2148.11|0
1648533550000|2022-03-29 05:59:10|2149.47|2147.97|2149.47|2147.97|2149.47|2147.97|2149.47|2147.97|0
1648533560000|2022-03-29 05:59:20|2149.49|2147.99|2149.37|2147.87|2149.49|2147.99|2149.37|2147.87|0
1648533580000|2022-03-29 05:59:40|2149.38|2147.88|2149.85|2148.35|2150.32|2148.82|2149.38|2147.88|0
1648533590000|2022-03-29 05:59:50|2150.01|2148.51|2150.31|2148.81|2150.32|2148.82|2150.01|2148.51|0
1648533600000|2022-03-29 06:00:00|2150.16|2148.66|2149.85|2148.35|2150.32|2148.82|2149.85|2148.35|0
1648533610000|2022-03-29 06:00:10|2149.69|2148.19|2148.43|2146.93|2149.69|2148.19|2148.43|2146.93|0
1648533620000|2022-03-29 06:00:20|2148.59|2147.09|2147.96|2146.46|2148.9|2147.4|2147.96|2146.46|0
1648533630000|2022-03-29 06:00:30|2148.12|2146.62|2148.44|2146.94|2148.44|2146.94|2148.12|2146.62|0
1648533640000|2022-03-29 06:00:40|2148.91|2147.41|2148.44|2146.94|2148.91|2147.41|2148.44|2146.94|0
1648533660000|2022-03-29 06:01:00|2148.43|2146.93|2148.44|2146.94|2148.44|2146.94|2148.43|2146.93|0
1648533680000|2022-03-29 06:01:20|2148.2|2146.7|2147.97|2146.47|2148.2|2146.7|2147.97|2146.47|0
1648533690000|2022-03-29 06:01:30|2148.13|2146.63|2147.97|2146.47|2148.44|2146.94|2147.97|2146.47|0
1648533700000|2022-03-29 06:01:40|2148.13|2146.63|2148.44|2146.94|2148.44|2146.94|2147.97|2146.47|0
1648533710000|2022-03-29 06:01:50|2148.28|2146.78|2147.97|2146.47|2148.28|2146.78|2147.97|2146.47|0
1648533720000|2022-03-29 06:02:00|2147.82|2146.32|2147.5|2146|2147.82|2146.32|2147.03|2145.53|0
1648533740000|2022-03-29 06:02:20|2147.43|2145.93|2147.04|2145.54|2147.43|2145.93|2147.04|2145.54|0
1648533750000|2022-03-29 06:02:30|2147.19|2145.69|2147.04|2145.54|2147.5|2146|2147.03|2145.53|0
1648533760000|2022-03-29 06:02:40|2147.05|2145.55|2147.12|2145.62|2147.12|2145.62|2147.04|2145.54|0
1648533800000|2022-03-29 06:03:20|2147.2|2145.7|2147.12|2145.62|2147.36|2145.86|2147.12|2145.62|0
1648533810000|2022-03-29 06:03:30|2147.13|2145.63|2147.59|2146.09|2147.59|2146.09|2147.13|2145.63|0
1648533820000|2022-03-29 06:03:40|2147.51|2146.01|2147.59|2146.09|2147.59|2146.09|2147.36|2145.86|0
1648533830000|2022-03-29 06:03:50|2147.43|2145.93|2147.59|2146.09|2147.59|2146.09|2147.12|2145.62|0
1648533840000|2022-03-29 06:04:00|2147.67|2146.17|2148.06|2146.56|2148.06|2146.56|2147.59|2146.09|0
1648533850000|2022-03-29 06:04:10|2147.98|2146.48|2148.06|2146.56|2148.06|2146.56|2147.59|2146.09|0
1648533860000|2022-03-29 06:04:20|2147.9|2146.4|2147.59|2146.09|2147.9|2146.4|2147.59|2146.09|0
1648533870000|2022-03-29 06:04:30|2147.51|2146.01|2147.12|2145.62|2147.51|2146.01|2147.12|2145.62|0
1648533930000|2022-03-29 06:05:30|2146.96|2145.46|2146.65|2145.15|2146.96|2145.46|2146.65|2145.15|0
1648533960000|2022-03-29 06:06:00|2146.64|2145.14|2146.64|2145.14|2146.65|2145.15|2146.64|2145.14|0
1648533980000|2022-03-29 06:06:20|2146.41|2144.91|2146.18|2144.68|2146.64|2145.14|2146.18|2144.68|0
1648533990000|2022-03-29 06:06:30|2146.17|2144.67|2146.17|2144.67|2146.18|2144.68|2146.17|2144.67|0
1648534000000|2022-03-29 06:06:40|2146.1|2144.6|2146.18|2144.68|2146.18|2144.68|2145.71|2144.21|0
1648534010000|2022-03-29 06:06:50|2146.19|2144.69|2146.19|2144.69|2146.19|2144.69|2146.19|2144.69|0
1648534060000|2022-03-29 06:07:40|2146.92|2145.42|2146.92|2145.42|2146.92|2145.42|2146.92|2145.42|0
1648534070000|2022-03-29 06:07:50|2146.99|2145.49|2147.15|2145.65|2147.15|2145.65|2146.99|2145.49|0
1648534080000|2022-03-29 06:08:00|2147.07|2145.57|2146.92|2145.42|2147.07|2145.57|2146.92|2145.42|0
1648534090000|2022-03-29 06:08:10|2146.91|2145.41|2146.91|2145.41|2146.92|2145.42|2146.91|2145.41|0
1648534100000|2022-03-29 06:08:20|2146.92|2145.42|2146.92|2145.42|2146.92|2145.42|2146.92|2145.42|0
1648534110000|2022-03-29 06:08:30|2146.91|2145.41|2146.91|2145.41|2146.91|2145.41|2146.91|2145.41|0
1648534120000|2022-03-29 06:08:40|2146.92|2145.42|2147.38|2145.88|2147.38|2145.88|2146.92|2145.42|0
1648534130000|2022-03-29 06:08:50|2147.54|2146.04|2147.85|2146.35|2147.85|2146.35|2147.54|2146.04|0
1648534150000|2022-03-29 06:09:10|2148|2146.5|2148.31|2146.81|2148.31|2146.81|2148|2146.5|0
1648534160000|2022-03-29 06:09:20|2148.32|2146.82|2148.32|2146.82|2148.32|2146.82|2148.32|2146.82|0
1648534170000|2022-03-29 06:09:30|2148.48|2146.98|2148.79|2147.29|2148.79|2147.29|2148.48|2146.98|0
1648534180000|2022-03-29 06:09:40|2148.78|2147.28|2148.79|2147.29|2148.79|2147.29|2148.78|2147.28|0
1648534190000|2022-03-29 06:09:50|2148.63|2147.13|2148.79|2147.29|2148.79|2147.29|2148.32|2146.82|0
1648534200000|2022-03-29 06:10:00|2148.86|2147.36|2149.25|2147.75|2149.25|2147.75|2148.79|2147.29|0
1648534210000|2022-03-29 06:10:10|2149.17|2147.67|2149.25|2147.75|2149.25|2147.75|2148.79|2147.29|0
1648534220000|2022-03-29 06:10:20|2149.41|2147.91|2149.25|2147.75|2149.72|2148.22|2149.25|2147.75|0
1648534230000|2022-03-29 06:10:30|2149.09|2147.59|2148.78|2147.28|2149.09|2147.59|2148.78|2147.28|0
1648534240000|2022-03-29 06:10:40|2148.79|2147.29|2148.79|2147.29|2148.79|2147.29|2148.78|2147.28|0
1648534250000|2022-03-29 06:10:50|2148.71|2147.21|2148.78|2147.28|2148.78|2147.28|2148.32|2146.82|0
1648534260000|2022-03-29 06:11:00|2148.71|2147.21|2148.32|2146.82|2148.78|2147.28|2148.32|2146.82|0
1648534270000|2022-03-29 06:11:10|2148.39|2146.89|2148.78|2147.28|2148.78|2147.28|2148.39|2146.89|0
1648534280000|2022-03-29 06:11:20|2148.7|2147.2|2148.78|2147.28|2148.78|2147.28|2148.55|2147.05|0
1648534290000|2022-03-29 06:11:30|2148.7|2147.2|2149.25|2147.75|2149.25|2147.75|2148.55|2147.05|0
1648534300000|2022-03-29 06:11:40|2149.41|2147.91|2149.72|2148.22|2149.72|2148.22|2149.41|2147.91|0
1648534320000|2022-03-29 06:12:00|2149.65|2148.15|2149.65|2148.15|2149.65|2148.15|2149.65|2148.15|0
1648534330000|2022-03-29 06:12:10|2149.67|2148.17|2149.67|2148.17|2149.67|2148.17|2149.66|2148.16|0
1648534350000|2022-03-29 06:12:30|2149.82|2148.32|2150.13|2148.63|2150.13|2148.63|2149.82|2148.32|0
1648534360000|2022-03-29 06:12:40|2150.21|2148.71|2150.13|2148.63|2150.37|2148.87|2150.13|2148.63|0
1648534380000|2022-03-29 06:13:00|2150.21|2148.71|2150.6|2149.1|2150.6|2149.1|2150.13|2148.63|0
1648534390000|2022-03-29 06:13:10|2150.52|2149.02|2150.6|2149.1|2150.6|2149.1|2150.36|2148.86|0
1648534400000|2022-03-29 06:13:20|2150.52|2149.02|2150.05|2148.55|2150.6|2149.1|2150.05|2148.55|0
1648534410000|2022-03-29 06:13:30|2150.21|2148.71|2150.05|2148.55|2150.52|2149.02|2150.05|2148.55|0
1648534420000|2022-03-29 06:13:40|2150.13|2148.63|2149.59|2148.09|2150.29|2148.79|2149.59|2148.09|0
1648534430000|2022-03-29 06:13:50|2149.43|2147.93|2149.12|2147.62|2149.43|2147.93|2149.12|2147.62|0
1648534440000|2022-03-29 06:14:00|2149.04|2147.54|2149.12|2147.62|2149.12|2147.62|2148.89|2147.39|0
1648534450000|2022-03-29 06:14:10|2149.11|2147.61|2149.11|2147.61|2149.11|2147.61|2149.11|2147.61|0
1648534520000|2022-03-29 06:15:20|2148.95|2147.45|2148.18|2146.68|2148.95|2147.45|2148.18|2146.68|0
1648534530000|2022-03-29 06:15:30|2148.15|2146.65|2148.61|2147.11|2148.61|2147.11|2148.15|2146.65|0
1648534550000|2022-03-29 06:15:50|2148.53|2147.03|2148.61|2147.11|2148.61|2147.11|2148.38|2146.88|0
1648534570000|2022-03-29 06:16:10|2148.45|2146.95|2148.15|2146.65|2148.45|2146.95|2148.15|2146.65|0
1648534580000|2022-03-29 06:16:20|2148.27|2146.77|2148.27|2146.77|2148.27|2146.77|2148.27|2146.77|0
1648534620000|2022-03-29 06:17:00|2148.26|2146.76|2148.27|2146.77|2148.73|2147.23|2148.26|2146.76|0
1648534650000|2022-03-29 06:17:30|2148.42|2146.92|2148.73|2147.23|2148.73|2147.23|2148.42|2146.92|0
1648534660000|2022-03-29 06:17:40|2148.74|2147.24|2149.2|2147.7|2149.2|2147.7|2148.73|2147.23|0
1648534710000|2022-03-29 06:18:30|2149.04|2147.54|2148.73|2147.23|2149.04|2147.54|2148.73|2147.23|0
1648534730000|2022-03-29 06:18:50|2148.89|2147.39|2149.2|2147.7|2149.2|2147.7|2148.73|2147.23|0
1648534740000|2022-03-29 06:19:00|2148.73|2147.23|2148.73|2147.23|2148.73|2147.23|2148.73|2147.23|0
1648534780000|2022-03-29 06:19:40|2148.57|2147.07|2148.26|2146.76|2148.57|2147.07|2148.26|2146.76|0
1648534790000|2022-03-29 06:19:50|2148.11|2146.61|2148.03|2146.53|2148.11|2146.61|2147.8|2146.3|0
1648534800000|2022-03-29 06:20:00|2147.95|2146.45|2148.26|2146.76|2148.26|2146.76|2147.79|2146.29|0
1648534810000|2022-03-29 06:20:10|2148.11|2146.61|2147.79|2146.29|2148.11|2146.61|2147.79|2146.29|0
1648534830000|2022-03-29 06:20:30|2147.95|2146.45|2148.26|2146.76|2148.26|2146.76|2147.79|2146.29|0
1648534840000|2022-03-29 06:20:40|2148.11|2146.61|2147.8|2146.3|2148.11|2146.61|2147.8|2146.3|0
1648534890000|2022-03-29 06:21:30|2147.79|2146.29|2147.8|2146.3|2147.8|2146.3|2147.79|2146.29|0
1648534900000|2022-03-29 06:21:40|2147.79|2146.29|2147.8|2146.3|2147.8|2146.3|2147.79|2146.29|0
1648534910000|2022-03-29 06:21:50|2147.64|2146.14|2147.33|2145.83|2147.64|2146.14|2147.33|2145.83|0
1648534920000|2022-03-29 06:22:00|2147.25|2145.75|2147.33|2145.83|2147.33|2145.83|2147.09|2145.59|0
1648534940000|2022-03-29 06:22:20|2147.48|2145.98|2147.8|2146.3|2147.8|2146.3|2147.48|2145.98|0
1648534950000|2022-03-29 06:22:30|2147.79|2146.29|2147.79|2146.29|2147.79|2146.29|2147.79|2146.29|0
1648535020000|2022-03-29 06:23:40|2147.64|2146.14|2147.33|2145.83|2147.64|2146.14|2147.33|2145.83|0
1648535050000|2022-03-29 06:24:10|2147.32|2145.82|2147.32|2145.82|2147.32|2145.82|2147.32|2145.82|0
1648535060000|2022-03-29 06:24:20|2147.25|2145.75|2147.33|2145.83|2147.33|2145.83|2147.09|2145.59|0
1648535090000|2022-03-29 06:24:50|2147.48|2145.98|2147.79|2146.29|2147.79|2146.29|2147.48|2145.98|0
1648535120000|2022-03-29 06:25:20|2147.8|2146.3|2147.8|2146.3|2147.8|2146.3|2147.79|2146.29|0
1648535130000|2022-03-29 06:25:30|2147.64|2146.14|2147.33|2145.83|2147.64|2146.14|2146.86|2145.36|0
1648535170000|2022-03-29 06:26:10|2147.17|2145.67|2146.86|2145.36|2147.17|2145.67|2146.86|2145.36|0
1648535180000|2022-03-29 06:26:20|2147.02|2145.52|2146.86|2145.36|2147.33|2145.83|2146.86|2145.36|0
1648535230000|2022-03-29 06:27:10|2146.7|2145.2|2146.39|2144.89|2146.7|2145.2|2146.39|2144.89|0
1648535250000|2022-03-29 06:27:30|2146.55|2145.05|2146.86|2145.36|2146.86|2145.36|2146.55|2145.05|0
1648535270000|2022-03-29 06:27:50|2147.01|2145.51|2146.85|2145.35|2147.32|2145.82|2146.85|2145.35|0
1648535280000|2022-03-29 06:28:00|2146.86|2145.36|2146.86|2145.36|2146.86|2145.36|2146.86|2145.36|0
1648535290000|2022-03-29 06:28:10|2146.85|2145.35|2146.85|2145.35|2146.85|2145.35|2146.85|2145.35|0
1648535360000|2022-03-29 06:29:20|2147.01|2145.51|2146.85|2145.35|2147.32|2145.82|2146.85|2145.35|0
1648535370000|2022-03-29 06:29:30|2147.01|2145.51|2147.32|2145.82|2147.32|2145.82|2147.01|2145.51|0
1648535380000|2022-03-29 06:29:40|2147.16|2145.66|2146.85|2145.35|2147.16|2145.66|2146.85|2145.35|0
1648535400000|2022-03-29 06:30:00|2146.22|2144.72|2146.22|2144.72|2146.22|2144.72|2146.22|2144.72|0
1648535420000|2022-03-29 06:30:20|2146.06|2144.56|2145.75|2144.25|2146.06|2144.56|2145.28|2143.78|0
1648535430000|2022-03-29 06:30:30|||||||||4
1648535450000|2022-03-29 06:30:50|2145.76|2144.26|2145.22|2143.72|2145.76|2144.26|2145.22|2143.72|2
1648535460000|2022-03-29 06:31:00|2145.38|2143.88|2145.69|2144.19|2145.69|2144.19|2145.38|2143.88|0
1648535480000|2022-03-29 06:31:20|2145.53|2144.03|2145.53|2144.03|2145.53|2144.03|2145.53|2144.03|1
1648535490000|2022-03-29 06:31:30|2145.22|2143.72|2145.22|2143.72|2145.45|2143.95|2145.22|2143.72|0
1648535510000|2022-03-29 06:31:50|||||||||1
1648535520000|2022-03-29 06:32:00|2142.81|2141.41|2142.81|2141.41|2142.81|2141.41|2142.81|2141.41|5
1648535540000|2022-03-29 06:32:20|2142.43|2141.03|2142.43|2141.03|2142.43|2141.03|2142.43|2141.03|0
1648535580000|2022-03-29 06:33:00|2142.31|2140.91|2142.31|2140.91|2142.31|2140.91|2142.31|2140.91|0
1648535640000|2022-03-29 06:34:00|2142.93|2141.53|2142.18|2140.78|2142.93|2141.53|2142.18|2140.78|0
1648535700000|2022-03-29 06:35:00|2142.31|2140.91|2142.06|2140.66|2142.31|2140.91|2142.06|2140.66|0
1648535760000|2022-03-29 06:36:00|2142.18|2140.78|2141.93|2140.53|2142.18|2140.78|2141.93|2140.53|0
1648535770000|2022-03-29 06:36:10|2141.18|2139.78|2140.93|2139.53|2141.18|2139.78|2140.93|2139.53|0
1648535820000|2022-03-29 06:37:00|2141.06|2139.66|2140.81|2139.41|2141.06|2139.66|2140.81|2139.41|0
1648535870000|2022-03-29 06:37:50|2141.31|2139.91|2141.31|2139.91|2141.31|2139.91|2141.31|2139.91|0
1648535880000|2022-03-29 06:38:00|2141.43|2140.03|2141.31|2139.91|2141.43|2140.03|2141.31|2139.91|0
1648535890000|2022-03-29 06:38:10|2141.43|2140.03|2141.68|2140.28|2141.68|2140.28|2141.43|2140.03|1
1648535920000|2022-03-29 06:38:40|2142.18|2140.78|2142.18|2140.78|2142.18|2140.78|2142.18|2140.78|0
1648535950000|2022-03-29 06:39:10|2141.68|2140.28|2141.68|2140.28|2141.68|2140.28|2141.68|2140.28|0
1648535960000|2022-03-29 06:39:20|2141.81|2140.41|2142.43|2141.03|2142.43|2141.03|2141.81|2140.41|1
1648536000000|2022-03-29 06:40:00|2142.56|2141.16|2142.56|2141.16|2142.56|2141.16|2142.56|2141.16|0
1648536060000|2022-03-29 06:41:00|2142.43|2141.03|2142.68|2141.28|2142.68|2141.28|2142.43|2141.03|0
1648536120000|2022-03-29 06:42:00|2142.43|2141.03|2142.43|2141.03|2142.81|2141.41|2142.43|2141.03|0
1648536180000|2022-03-29 06:43:00|2142.18|2140.78|2142.56|2141.16|2142.56|2141.16|2142.18|2140.78|0
1648536240000|2022-03-29 06:44:00|2142.18|2140.78|2142.68|2141.28|2142.68|2141.28|2142.18|2140.78|0
1648536300000|2022-03-29 06:45:00|2142.18|2140.78|2142.81|2141.41|2142.81|2141.41|2142.18|2140.78|0
1648536360000|2022-03-29 06:46:00|2142.18|2140.78|2142.93|2141.53|2142.93|2141.53|2142.18|2140.78|0
1648536410000|2022-03-29 06:46:50|2143.56|2142.16|2143.56|2142.16|2143.56|2142.16|2143.56|2142.16|0
1648536420000|2022-03-29 06:47:00|||||||||1
1648536440000|2022-03-29 06:47:20|2143.68|2142.28|2143.93|2142.53|2143.93|2142.53|2143.68|2142.28|2
1648536450000|2022-03-29 06:47:30|2144.06|2142.66|2144.43|2143.03|2144.43|2143.03|2144.06|2142.66|2
1648536480000|2022-03-29 06:48:00|2143.06|2141.66|2144.56|2143.16|2144.56|2143.16|2143.06|2141.66|0
1648536540000|2022-03-29 06:49:00|2143.06|2141.66|2143.18|2141.78|2143.18|2141.78|2143.06|2141.66|0
1648536550000|2022-03-29 06:49:10|2143.68|2142.28|2143.68|2142.28|2143.68|2142.28|2143.68|2142.28|0
1648536600000|2022-03-29 06:50:00|2143.81|2142.41|2143.81|2142.41|2143.81|2142.41|2143.81|2142.41|0
1648536610000|2022-03-29 06:50:10|2144.93|2143.53|2144.93|2143.53|2144.93|2143.53|2144.93|2143.53|0
1648536620000|2022-03-29 06:50:20|2143.81|2142.41|2145.06|2143.66|2145.06|2143.66|2143.81|2142.41|1
1648536630000|2022-03-29 06:50:30|2145.18|2143.78|2145.18|2143.78|2145.18|2143.78|2145.18|2143.78|0
1648536660000|2022-03-29 06:51:00|2145.31|2143.91|2145.31|2143.91|2145.31|2143.91|2145.31|2143.91|0
1648536720000|2022-03-29 06:52:00|2145.18|2143.78|2145.31|2143.91|2145.31|2143.91|2145.18|2143.78|0
1648536750000|2022-03-29 06:52:30|2145.43|2144.03|2145.43|2144.03|2145.43|2144.03|2145.43|2144.03|0
1648536780000|2022-03-29 06:53:00|2145.56|2144.16|2145.56|2144.16|2145.56|2144.16|2145.56|2144.16|0
1648536810000|2022-03-29 06:53:30|2145.93|2144.53|2145.43|2144.03|2145.93|2144.53|2145.43|2144.03|0
1648536840000|2022-03-29 06:54:00|2145.56|2144.16|2145.56|2144.16|2145.56|2144.16|2145.56|2144.16|0
1648536870000|2022-03-29 06:54:30|2145.43|2144.03|2145.43|2144.03|2145.43|2144.03|2145.43|2144.03|0
1648536900000|2022-03-29 06:55:00|2145.48|2143.98|2145.02|2143.52|2145.48|2143.98|2145.02|2143.52|0
1648536930000|2022-03-29 06:55:30|2144.94|2143.44|2145.02|2143.52|2145.02|2143.52|2144.79|2143.29|0
1648536940000|2022-03-29 06:55:40|2144.86|2143.36|2144.79|2143.29|2144.86|2143.36|2144.55|2143.05|0
1648536950000|2022-03-29 06:55:50|2144.87|2143.37|2144.56|2143.06|2145.02|2143.52|2144.56|2143.06|0
1648536970000|2022-03-29 06:56:10|2144.71|2143.21|2145.02|2143.52|2145.02|2143.52|2144.71|2143.21|0
1648536980000|2022-03-29 06:56:20|2145.01|2143.51|2145.08|2143.58|2145.48|2143.98|2145.01|2143.51|0
1648536990000|2022-03-29 06:56:30|2145.24|2143.74|2145.31|2143.81|2145.55|2144.05|2145.24|2143.74|0
1648537000000|2022-03-29 06:56:40|2145.39|2143.89|2145.31|2143.81|2145.55|2144.05|2145.31|2143.81|0
1648537010000|2022-03-29 06:56:50|2145.39|2143.89|2145.55|2144.05|2145.55|2144.05|2145.31|2143.81|0
1648537020000|2022-03-29 06:57:00|2145.39|2143.89|2145.08|2143.58|2145.39|2143.89|2145.08|2143.58|0
1648537030000|2022-03-29 06:57:10|2145.24|2143.74|2145.54|2144.04|2145.54|2144.04|2145.24|2143.74|0
1648537080000|2022-03-29 06:58:00|2145.46|2143.96|2145.31|2143.81|2145.46|2143.96|2145.31|2143.81|0
1648537090000|2022-03-29 06:58:10|2145.39|2143.89|2145.08|2143.58|2145.54|2144.04|2145.08|2143.58|0
1648537100000|2022-03-29 06:58:20|2145.15|2143.65|2145.08|2143.58|2145.54|2144.04|2145.08|2143.58|0
1648537110000|2022-03-29 06:58:30|2145.16|2143.66|2145.08|2143.58|2145.31|2143.81|2145.08|2143.58|0
1648537120000|2022-03-29 06:58:40|2145.54|2144.04|2145.55|2144.05|2145.55|2144.05|2145.54|2144.04|0
1648537130000|2022-03-29 06:58:50|2145.63|2144.13|2145.55|2144.05|2146.01|2144.51|2145.55|2144.05|0
1648537140000|2022-03-29 06:59:00|2145.7|2144.2|2146.01|2144.51|2146.01|2144.51|2145.55|2144.05|0
1648537150000|2022-03-29 06:59:10|2146.17|2144.67|2146.49|2144.99|2146.49|2144.99|2146.17|2144.67|0
1648537160000|2022-03-29 06:59:20|2146.56|2145.06|2147.42|2145.92|2147.42|2145.92|2146.56|2145.06|0
1648537170000|2022-03-29 06:59:30|2147.43|2145.93|2148.36|2146.86|2148.36|2146.86|2147.43|2145.93|0
1648537180000|2022-03-29 06:59:40|2148.28|2146.78|2147.42|2145.92|2148.28|2146.78|2147.42|2145.92|0
1648537190000|2022-03-29 06:59:50|2147.43|2145.93|2147.42|2145.92|2148.12|2146.62|2147.42|2145.92|0
1648537200000|2022-03-29 07:00:00|2147.58|2146.08|2143.86|2143.36|2148.82|2147.32|2140.98|2140.48|133
1648537210000|2022-03-29 07:00:10|2145.11|2144.61|2143.48|2142.98|2145.98|2145.48|2143.48|2142.98|200
1648537220000|2022-03-29 07:00:20|2143.61|2143.11|2143.48|2142.98|2143.73|2143.23|2142.36|2141.86|121
1648537230000|2022-03-29 07:00:30|2143.36|2142.86|2142.98|2142.48|2143.36|2142.86|2142.98|2142.48|84
1648537240000|2022-03-29 07:00:40|2142.86|2142.36|2142.86|2142.36|2143.11|2142.61|2142.61|2142.11|63
1648537250000|2022-03-29 07:00:50|2142.61|2142.11|2142.48|2141.98|2142.61|2142.11|2142.23|2141.73|69
1648537260000|2022-03-29 07:01:00|2142.36|2141.86|2142.48|2141.98|2143.11|2142.61|2141.98|2141.48|211
1648537270000|2022-03-29 07:01:10|2142.61|2142.11|2142.86|2142.36|2142.86|2142.36|2142.36|2141.86|112
1648537280000|2022-03-29 07:01:20|2143.23|2142.73|2144.36|2143.86|2144.48|2143.98|2143.23|2142.73|112
1648537290000|2022-03-29 07:01:30|2143.86|2143.36|2142.36|2141.86|2143.86|2143.36|2142.36|2141.86|109
1648537300000|2022-03-29 07:01:40|2142.48|2141.98|2143.73|2143.23|2143.73|2143.23|2142.36|2141.86|57
1648537310000|2022-03-29 07:01:50|2143.86|2143.36|2145.11|2144.61|2145.36|2144.86|2143.86|2143.36|70
1648537320000|2022-03-29 07:02:00|2144.98|2144.48|2144.23|2143.73|2144.98|2144.48|2143.98|2143.48|151
1648537330000|2022-03-29 07:02:10|2144.11|2143.61|2146.11|2145.61|2146.48|2145.98|2144.11|2143.61|98
1648537340000|2022-03-29 07:02:20|2146.48|2145.98|2145.98|2145.48|2146.48|2145.98|2145.73|2145.23|95
1648537350000|2022-03-29 07:02:30|2146.36|2145.86|2146.98|2146.48|2146.98|2146.48|2146.36|2145.86|61
1648537360000|2022-03-29 07:02:40|2147.11|2146.61|2146.98|2146.48|2147.23|2146.73|2146.86|2146.36|27
1648537370000|2022-03-29 07:02:50|2147.48|2146.98|2148.36|2147.86|2148.36|2147.86|2147.48|2146.98|58
1648537380000|2022-03-29 07:03:00|2148.11|2147.61|2146.48|2145.98|2148.11|2147.61|2146.48|2145.98|159
1648537390000|2022-03-29 07:03:10|2146.36|2145.86|2146.86|2146.36|2147.11|2146.61|2145.73|2145.23|73
1648537400000|2022-03-29 07:03:20|2146.73|2146.23|2147.73|2147.23|2147.73|2147.23|2146.73|2146.23|35
1648537410000|2022-03-29 07:03:30|2147.86|2147.36|2147.98|2147.48|2148.36|2147.86|2147.61|2147.11|60
1648537420000|2022-03-29 07:03:40|2147.86|2147.36|2147.23|2146.73|2147.86|2147.36|2147.23|2146.73|45
1648537430000|2022-03-29 07:03:50|2147.48|2146.98|2147.23|2146.73|2147.48|2146.98|2147.23|2146.73|18
1648537440000|2022-03-29 07:04:00|2147.36|2146.86|2146.48|2145.98|2147.36|2146.86|2145.86|2145.36|84
1648537450000|2022-03-29 07:04:10|2146.73|2146.23|2146.23|2145.73|2146.86|2146.36|2146.23|2145.73|21
1648537460000|2022-03-29 07:04:20|2145.98|2145.48|2145.48|2144.98|2145.98|2145.48|2145.48|2144.98|47
1648537470000|2022-03-29 07:04:30|2145.61|2145.11|2145.48|2144.98|2145.61|2145.11|2145.11|2144.61|38
1648537480000|2022-03-29 07:04:40|2145.36|2144.86|2145.23|2144.73|2145.48|2144.98|2145.23|2144.73|24
1648537490000|2022-03-29 07:04:50|2144.98|2144.48|2144.98|2144.48|2145.23|2144.73|2144.48|2143.98|45
1648537500000|2022-03-29 07:05:00|2145.23|2144.73|2144.98|2144.48|2145.86|2145.36|2144.98|2144.48|91
1648537510000|2022-03-29 07:05:10|2144.86|2144.36|2145.61|2145.11|2145.61|2145.11|2144.73|2144.23|43
1648537520000|2022-03-29 07:05:20|2145.86|2145.36|2145.73|2145.23|2146.36|2145.86|2145.48|2144.98|94
1648537530000|2022-03-29 07:05:30|2145.61|2145.11|2146.36|2145.86|2146.48|2145.98|2145.11|2144.61|61
1648537540000|2022-03-29 07:05:40|2146.48|2145.98|2147.23|2146.73|2147.36|2146.86|2146.23|2145.73|52
1648537550000|2022-03-29 07:05:50|2147.11|2146.61|2146.73|2146.23|2147.11|2146.61|2146.36|2145.86|48
1648537560000|2022-03-29 07:06:00|2146.48|2145.98|2145.73|2145.23|2146.48|2145.98|2145.36|2144.86|76
1648537570000|2022-03-29 07:06:10|2145.98|2145.48|2146.11|2145.61|2146.36|2145.86|2145.98|2145.48|16
1648537580000|2022-03-29 07:06:20|2146.23|2145.73|2147.11|2146.61|2147.23|2146.73|2146.23|2145.73|28
1648537590000|2022-03-29 07:06:30|2147.23|2146.73|2147.11|2146.61|2147.23|2146.73|2146.48|2145.98|39
1648537600000|2022-03-29 07:06:40|2147.23|2146.73|2146.98|2146.48|2147.23|2146.73|2146.98|2146.48|23
1648537610000|2022-03-29 07:06:50|||||||||6
1648537620000|2022-03-29 07:07:00|2146.86|2146.36|2146.48|2145.98|2147.11|2146.61|2146.48|2145.98|61
1648537630000|2022-03-29 07:07:10|2146.23|2145.73|2146.73|2146.23|2146.73|2146.23|2145.73|2145.23|54
1648537640000|2022-03-29 07:07:20|2146.98|2146.48|2146.61|2146.11|2146.98|2146.48|2146.61|2146.11|277
1648537650000|2022-03-29 07:07:30|2146.73|2146.23|2146.23|2145.73|2146.73|2146.23|2145.98|2145.48|19
1648537660000|2022-03-29 07:07:40|2146.11|2145.61|2146.98|2146.48|2146.98|2146.48|2146.11|2145.61|530
1648537670000|2022-03-29 07:07:50|2147.23|2146.73|2147.48|2146.98|2147.61|2147.11|2147.23|2146.73|34
1648537680000|2022-03-29 07:08:00|2147.36|2146.86|2146.98|2146.48|2147.36|2146.86|2146.73|2146.23|98
1648537690000|2022-03-29 07:08:10|2147.23|2146.73|2148.11|2147.61|2148.36|2147.86|2147.23|2146.73|99
1648537700000|2022-03-29 07:08:20|2147.98|2147.48|2146.98|2146.48|2147.98|2147.48|2146.98|2146.48|36
1648537710000|2022-03-29 07:08:30|2146.73|2146.23|2146.61|2146.11|2147.11|2146.61|2146.61|2146.11|47
1648537720000|2022-03-29 07:08:40|2146.48|2145.98|2146.73|2146.23|2147.11|2146.61|2146.11|2145.61|42
1648537730000|2022-03-29 07:08:50|2146.86|2146.36|2146.98|2146.48|2147.11|2146.61|2146.73|2146.23|17
1648537740000|2022-03-29 07:09:00|2146.86|2146.36|2146.86|2146.36|2147.11|2146.61|2146.73|2146.23|47
1648537750000|2022-03-29 07:09:10|2146.98|2146.48|2146.48|2145.98|2146.98|2146.48|2146.48|2145.98|20
1648537760000|2022-03-29 07:09:20|2146.23|2145.73|2145.73|2145.23|2146.23|2145.73|2145.73|2145.23|46
1648537770000|2022-03-29 07:09:30|2145.23|2144.73|2144.48|2143.98|2145.48|2144.98|2144.48|2143.98|84
1648537780000|2022-03-29 07:09:40|2144.36|2143.86|2144.48|2143.98|2144.73|2144.23|2144.36|2143.86|30
1648537790000|2022-03-29 07:09:50|2144.23|2143.73|2144.11|2143.61|2144.23|2143.73|2143.86|2143.36|133
1648537800000|2022-03-29 07:10:00|2143.98|2143.48|2143.23|2142.73|2144.11|2143.61|2143.11|2142.61|111
1648537810000|2022-03-29 07:10:10|2143.11|2142.61|2142.73|2142.23|2143.11|2142.61|2142.73|2142.23|33
1648537820000|2022-03-29 07:10:20|2142.61|2142.11|2141.23|2140.73|2142.61|2142.11|2141.23|2140.73|137
1648537830000|2022-03-29 07:10:30|2141.48|2140.98|2141.36|2140.86|2141.61|2141.11|2141.23|2140.73|45
1648537840000|2022-03-29 07:10:40|2141.23|2140.73|2140.73|2140.23|2141.23|2140.73|2140.48|2139.98|42
1648537850000|2022-03-29 07:10:50|2140.86|2140.36|2141.73|2141.23|2141.86|2141.36|2140.86|2140.36|44
1648537860000|2022-03-29 07:11:00|2141.86|2141.36|2142.36|2141.86|2142.36|2141.86|2141.23|2140.73|55
1648537870000|2022-03-29 07:11:10|2141.86|2141.36|2142.36|2141.86|2142.36|2141.86|2141.86|2141.36|146
1648537880000|2022-03-29 07:11:20|2142.11|2141.61|2141.23|2140.73|2142.11|2141.61|2141.23|2140.73|49
1648537890000|2022-03-29 07:11:30|2141.11|2140.61|2141.11|2140.61|2141.61|2141.11|2141.11|2140.61|26
1648537900000|2022-03-29 07:11:40|2141.23|2140.73|2140.36|2139.86|2141.23|2140.73|2140.36|2139.86|99
1648537910000|2022-03-29 07:11:50|2140.11|2139.61|2140.73|2140.23|2140.86|2140.36|2140.11|2139.61|69
1648537920000|2022-03-29 07:12:00|2140.61|2140.11|2140.98|2140.48|2140.98|2140.48|2140.61|2140.11|39
1648537930000|2022-03-29 07:12:10|2140.86|2140.36|2140.86|2140.36|2141.11|2140.61|2140.86|2140.36|75
1648537940000|2022-03-29 07:12:20|2140.98|2140.48|2141.11|2140.61|2141.11|2140.61|2140.98|2140.48|158
1648537950000|2022-03-29 07:12:30|2141.36|2140.86|2141.73|2141.23|2141.73|2141.23|2141.11|2140.61|217
1648537960000|2022-03-29 07:12:40|2141.86|2141.36|2142.73|2142.23|2142.98|2142.48|2141.86|2141.36|20
1648537970000|2022-03-29 07:12:50|2142.48|2141.98|2142.86|2142.36|2142.86|2142.36|2142.11|2141.61|61
1648537980000|2022-03-29 07:13:00|2142.61|2142.11|2142.48|2141.98|2142.73|2142.23|2141.98|2141.48|86
1648537990000|2022-03-29 07:13:10|2142.73|2142.23|2144.11|2143.61|2144.23|2143.73|2142.73|2142.23|76
1648538000000|2022-03-29 07:13:20|2143.98|2143.48|2144.98|2144.48|2144.98|2144.48|2143.73|2143.23|43
1648538010000|2022-03-29 07:13:30|2144.86|2144.36|2144.23|2143.73|2144.86|2144.36|2144.23|2143.73|28
1648538020000|2022-03-29 07:13:40|2144.36|2143.86|2144.61|2144.11|2144.73|2144.23|2144.36|2143.86|90
1648538030000|2022-03-29 07:13:50|2144.73|2144.23|2144.73|2144.23|2144.73|2144.23|2144.73|2144.23|50
1648538040000|2022-03-29 07:14:00|2145.36|2144.86|2144.98|2144.48|2145.36|2144.86|2144.73|2144.23|75
1648538050000|2022-03-29 07:14:10|2144.73|2144.23|2144.48|2143.98|2144.86|2144.36|2144.23|2143.73|89
1648538060000|2022-03-29 07:14:20|2144.61|2144.11|2144.73|2144.23|2144.73|2144.23|2144.48|2143.98|34
1648538070000|2022-03-29 07:14:30|2144.98|2144.48|2144.98|2144.48|2145.11|2144.61|2144.73|2144.23|29
1648538080000|2022-03-29 07:14:40|2144.73|2144.23|2144.61|2144.11|2144.98|2144.48|2144.61|2144.11|13
1648538090000|2022-03-29 07:14:50|2144.48|2143.98|2143.98|2143.48|2144.73|2144.23|2143.98|2143.48|21
1648538100000|2022-03-29 07:15:00|2143.86|2143.36|2143.48|2142.98|2144.11|2143.61|2143.48|2142.98|70
1648538110000|2022-03-29 07:15:10|2143.36|2142.86|2144.73|2144.23|2144.73|2144.23|2143.36|2142.86|68
1648538120000|2022-03-29 07:15:20|2144.86|2144.36|2144.98|2144.48|2145.23|2144.73|2144.86|2144.36|20
1648538130000|2022-03-29 07:15:30|2144.86|2144.36|2145.23|2144.73|2145.23|2144.73|2144.48|2143.98|71
1648538140000|2022-03-29 07:15:40|2145.11|2144.61|2145.48|2144.98|2145.48|2144.98|2145.11|2144.61|42
1648538150000|2022-03-29 07:15:50|2145.23|2144.73|2144.98|2144.48|2145.23|2144.73|2144.98|2144.48|31
1648538160000|2022-03-29 07:16:00|2144.86|2144.36|2144.23|2143.73|2144.86|2144.36|2143.98|2143.48|99
1648538170000|2022-03-29 07:16:10|2144.11|2143.61|2144.36|2143.86|2144.48|2143.98|2144.11|2143.61|15
1648538180000|2022-03-29 07:16:20|2144.23|2143.73|2144.36|2143.86|2144.61|2144.11|2143.98|2143.48|55
1648538190000|2022-03-29 07:16:30|2144.61|2144.11|2144.48|2143.98|2144.98|2144.48|2144.48|2143.98|51
1648538200000|2022-03-29 07:16:40|2144.36|2143.86|2143.73|2143.23|2144.48|2143.98|2143.73|2143.23|63
1648538210000|2022-03-29 07:16:50|2143.48|2142.98|2143.23|2142.73|2143.48|2142.98|2143.11|2142.61|46
1648538220000|2022-03-29 07:17:00|2143.11|2142.61|2142.73|2142.23|2143.11|2142.61|2142.61|2142.11|112
1648538230000|2022-03-29 07:17:10|2142.48|2141.98|2142.23|2141.73|2142.48|2141.98|2141.98|2141.48|43
1648538240000|2022-03-29 07:17:20|2142.48|2141.98|2142.11|2141.61|2142.73|2142.23|2141.98|2141.48|76
1648538250000|2022-03-29 07:17:30|2142.48|2141.98|2142.73|2142.23|2142.86|2142.36|2142.48|2141.98|62
1648538260000|2022-03-29 07:17:40|2142.86|2142.36|2143.11|2142.61|2143.11|2142.61|2142.61|2142.11|22
1648538270000|2022-03-29 07:17:50|2142.98|2142.48|2143.11|2142.61|2143.11|2142.61|2142.98|2142.48|17
1648538280000|2022-03-29 07:18:00|2142.98|2142.48|2143.23|2142.73|2143.48|2142.98|2142.98|2142.48|80
1648538290000|2022-03-29 07:18:10|2143.11|2142.61|2143.36|2142.86|2143.61|2143.11|2142.73|2142.23|64
1648538300000|2022-03-29 07:18:20|2143.23|2142.73|2143.11|2142.61|2143.23|2142.73|2142.98|2142.48|78
1648538310000|2022-03-29 07:18:30|2142.86|2142.36|2141.36|2140.86|2142.98|2142.48|2141.36|2140.86|100
1648538320000|2022-03-29 07:18:40|2141.11|2140.61|2141.48|2140.98|2141.48|2140.98|2141.11|2140.61|41
1648538330000|2022-03-29 07:18:50|2141.36|2140.86|2141.23|2140.73|2141.48|2140.98|2140.98|2140.48|56
1648538340000|2022-03-29 07:19:00|2141.11|2140.61|2140.73|2140.23|2141.23|2140.73|2140.61|2140.11|48
1648538350000|2022-03-29 07:19:10|2140.48|2139.98|2140.73|2140.23|2140.73|2140.23|2140.48|2139.98|9
1648538360000|2022-03-29 07:19:20|2140.61|2140.11|2140.98|2140.48|2141.11|2140.61|2140.61|2140.11|94
1648538370000|2022-03-29 07:19:30|2141.11|2140.61|2142.11|2141.61|2142.11|2141.61|2141.11|2140.61|61
1648538380000|2022-03-29 07:19:40|2141.86|2141.36|2142.98|2142.48|2142.98|2142.48|2141.86|2141.36|42
1648538390000|2022-03-29 07:19:50|2142.61|2142.11|2141.98|2141.48|2142.61|2142.11|2141.98|2141.48|48
1648538400000|2022-03-29 07:20:00|2141.86|2141.36|2142.23|2141.73|2142.23|2141.73|2141.73|2141.23|28
1648538410000|2022-03-29 07:20:10|2142.36|2141.86|2143.36|2142.86|2143.36|2142.86|2141.98|2141.48|51
1648538420000|2022-03-29 07:20:20|2143.23|2142.73|2143.48|2142.98|2143.48|2142.98|2143.11|2142.61|19
1648538430000|2022-03-29 07:20:30|2143.86|2143.36|2143.23|2142.73|2144.11|2143.61|2143.23|2142.73|66
1648538440000|2022-03-29 07:20:40|2143.11|2142.61|2144.11|2143.61|2144.23|2143.73|2142.86|2142.36|65
1648538450000|2022-03-29 07:20:50|2143.73|2143.23|2143.98|2143.48|2143.98|2143.48|2143.61|2143.11|54
1648538460000|2022-03-29 07:21:00|2144.11|2143.61|2145.36|2144.86|2145.48|2144.98|2144.11|2143.61|62
1648538470000|2022-03-29 07:21:10|2145.23|2144.73|2145.86|2145.36|2145.86|2145.36|2144.86|2144.36|80
1648538480000|2022-03-29 07:21:20|2146.23|2145.73|2145.86|2145.36|2146.36|2145.86|2145.86|2145.36|49
1648538490000|2022-03-29 07:21:30|2145.98|2145.48|2146.23|2145.73|2146.36|2145.86|2145.98|2145.48|41
1648538500000|2022-03-29 07:21:40|2146.36|2145.86|2146.98|2146.48|2147.23|2146.73|2146.23|2145.73|92
1648538510000|2022-03-29 07:21:50|2146.86|2146.36|2145.48|2144.98|2146.86|2146.36|2145.48|2144.98|57
1648538520000|2022-03-29 07:22:00|2145.23|2144.73|2145.48|2144.98|2145.86|2145.36|2144.98|2144.48|47
1648538530000|2022-03-29 07:22:10|2145.36|2144.86|2145.73|2145.23|2145.73|2145.23|2145.23|2144.73|31
1648538540000|2022-03-29 07:22:20|2145.98|2145.48|2146.48|2145.98|2146.48|2145.98|2145.98|2145.48|30
1648538550000|2022-03-29 07:22:30|2146.23|2145.73|2146.36|2145.86|2146.48|2145.98|2146.11|2145.61|90
1648538560000|2022-03-29 07:22:40|2146.23|2145.73|2146.98|2146.48|2146.98|2146.48|2146.23|2145.73|29
1648538570000|2022-03-29 07:22:50|2146.86|2146.36|2146.61|2146.11|2146.86|2146.36|2146.48|2145.98|53
1648538580000|2022-03-29 07:23:00|2146.48|2145.98|2146.73|2146.23|2147.23|2146.73|2146.48|2145.98|63
1648538590000|2022-03-29 07:23:10|2146.98|2146.48|2147.86|2147.36|2147.86|2147.36|2146.98|2146.48|56
1648538600000|2022-03-29 07:23:20|2148.11|2147.61|2148.23|2147.73|2148.36|2147.86|2148.11|2147.61|38
1648538610000|2022-03-29 07:23:30|2148.36|2147.86|2149.11|2148.61|2149.48|2148.98|2148.36|2147.86|113
1648538620000|2022-03-29 07:23:40|2148.98|2148.48|2149.73|2149.23|2149.73|2149.23|2148.98|2148.48|45
1648538630000|2022-03-29 07:23:50|2149.98|2149.48|2150.86|2150.36|2150.98|2150.48|2149.98|2149.48|72
1648538640000|2022-03-29 07:24:00|2150.98|2150.48|2149.61|2149.11|2151.11|2150.61|2149.61|2149.11|73
1648538650000|2022-03-29 07:24:10|2149.98|2149.48|2148.98|2148.48|2150.36|2149.86|2148.98|2148.48|117
1648538660000|2022-03-29 07:24:20|2148.73|2148.23|2148.73|2148.23|2149.23|2148.73|2148.48|2147.98|126
1648538670000|2022-03-29 07:24:30|2148.98|2148.48|2148.36|2147.86|2148.98|2148.48|2148.36|2147.86|38
1648538680000|2022-03-29 07:24:40|2148.61|2148.11|2148.73|2148.23|2148.86|2148.36|2148.61|2148.11|33
1648538690000|2022-03-29 07:24:50|2148.61|2148.11|2148.48|2147.98|2148.61|2148.11|2148.48|2147.98|23
1648538700000|2022-03-29 07:25:00|2148.36|2147.86|2148.23|2147.73|2148.98|2148.48|2148.23|2147.73|63
1648538710000|2022-03-29 07:25:10|2148.11|2147.61|2148.98|2148.48|2148.98|2148.48|2147.86|2147.36|63
1648538720000|2022-03-29 07:25:20|2148.61|2148.11|2149.11|2148.61|2149.23|2148.73|2148.48|2147.98|95
1648538730000|2022-03-29 07:25:30|2149.36|2148.86|2148.98|2148.48|2149.36|2148.86|2148.86|2148.36|37
1648538740000|2022-03-29 07:25:40|||||||||3
1648538750000|2022-03-29 07:25:50|2148.73|2148.23|2148.61|2148.11|2148.73|2148.23|2148.48|2147.98|72
1648538760000|2022-03-29 07:26:00|2148.73|2148.23|2149.73|2149.23|2149.86|2149.36|2148.73|2148.23|104
1648538770000|2022-03-29 07:26:10|2149.48|2148.98|2148.98|2148.48|2149.48|2148.98|2148.98|2148.48|29
1648538780000|2022-03-29 07:26:20|2149.48|2148.98|2149.98|2149.48|2150.11|2149.61|2149.48|2148.98|56
1648538790000|2022-03-29 07:26:30|2149.86|2149.36|2149.86|2149.36|2149.98|2149.48|2149.73|2149.23|13
1648538800000|2022-03-29 07:26:40|2149.98|2149.48|2149.73|2149.23|2149.98|2149.48|2149.73|2149.23|17
1648538810000|2022-03-29 07:26:50|2149.48|2148.98|2149.73|2149.23|2149.73|2149.23|2149.23|2148.73|92
1648538820000|2022-03-29 07:27:00|2149.61|2149.11|2149.23|2148.73|2149.61|2149.11|2148.86|2148.36|99
1648538830000|2022-03-29 07:27:10|2148.98|2148.48|2149.61|2149.11|2149.98|2149.48|2148.98|2148.48|43
1648538840000|2022-03-29 07:27:20|2149.48|2148.98|2149.73|2149.23|2149.86|2149.36|2149.48|2148.98|30
1648538850000|2022-03-29 07:27:30|2149.48|2148.98|2149.48|2148.98|2149.48|2148.98|2149.36|2148.86|28
1648538860000|2022-03-29 07:27:40|2149.23|2148.73|2148.61|2148.11|2149.23|2148.73|2148.48|2147.98|46
1648538870000|2022-03-29 07:27:50|2148.86|2148.36|2149.73|2149.23|2150.23|2149.73|2148.86|2148.36|69
1648538880000|2022-03-29 07:28:00|2149.48|2148.98|2149.23|2148.73|2149.48|2148.98|2148.86|2148.36|47
1648538890000|2022-03-29 07:28:10|2149.11|2148.61|2149.48|2148.98|2149.48|2148.98|2149.11|2148.61|33
1648538900000|2022-03-29 07:28:20|2149.61|2149.11|2150.48|2149.98|2150.61|2150.11|2149.61|2149.11|32
1648538910000|2022-03-29 07:28:30|2150.61|2150.11|2150.73|2150.23|2150.86|2150.36|2150.61|2150.11|35
1648538920000|2022-03-29 07:28:40|2150.61|2150.11|2150.11|2149.61|2150.61|2150.11|2150.11|2149.61|38
1648538930000|2022-03-29 07:28:50|2149.61|2149.11|2150.11|2149.61|2150.11|2149.61|2149.36|2148.86|49
1648538940000|2022-03-29 07:29:00|2150.36|2149.86|2149.98|2149.48|2150.36|2149.86|2149.61|2149.11|41
1648538950000|2022-03-29 07:29:10|2149.61|2149.11|2149.86|2149.36|2149.98|2149.48|2149.61|2149.11|24
1648538960000|2022-03-29 07:29:20|2149.73|2149.23|2149.23|2148.73|2149.86|2149.36|2149.11|2148.61|52
1648538970000|2022-03-29 07:29:30|2149.11|2148.61|2149.73|2149.23|2149.73|2149.23|2148.61|2148.11|107
1648538980000|2022-03-29 07:29:40|2149.86|2149.36|2149.98|2149.48|2149.98|2149.48|2149.86|2149.36|7
1648538990000|2022-03-29 07:29:50|2150.11|2149.61|2149.86|2149.36|2150.11|2149.61|2149.73|2149.23|77
1648539000000|2022-03-29 07:30:00|2149.73|2149.23|2148.48|2147.98|2150.23|2149.73|2148.36|2147.86|91
1648539010000|2022-03-29 07:30:10|2148.36|2147.86|2148.73|2148.23|2149.23|2148.73|2148.36|2147.86|69
1648539020000|2022-03-29 07:30:20|2148.36|2147.86|2148.73|2148.23|2149.23|2148.73|2148.36|2147.86|52
1648539030000|2022-03-29 07:30:30|2148.48|2147.98|2148.61|2148.11|2148.61|2148.11|2147.98|2147.48|56
1648539040000|2022-03-29 07:30:40|2148.48|2147.98|2148.48|2147.98|2148.48|2147.98|2148.23|2147.73|16
1648539050000|2022-03-29 07:30:50|2148.61|2148.11|2148.23|2147.73|2148.61|2148.11|2148.23|2147.73|16
1648539060000|2022-03-29 07:31:00|2148.11|2147.61|2148.11|2147.61|2148.48|2147.98|2147.98|2147.48|87
1648539070000|2022-03-29 07:31:10|2147.98|2147.48|2147.73|2147.23|2147.98|2147.48|2147.73|2147.23|62
1648539080000|2022-03-29 07:31:20|2147.86|2147.36|2147.61|2147.11|2148.11|2147.61|2147.48|2146.98|29
1648539090000|2022-03-29 07:31:30|2147.48|2146.98|2147.98|2147.48|2148.23|2147.73|2147.48|2146.98|34
1648539100000|2022-03-29 07:31:40|2148.11|2147.61|2147.98|2147.48|2148.36|2147.86|2147.98|2147.48|22
1648539110000|2022-03-29 07:31:50|||||||||2
1648539120000|2022-03-29 07:32:00|2148.11|2147.61|2148.23|2147.73|2148.23|2147.73|2148.11|2147.61|39
1648539130000|2022-03-29 07:32:10|2148.36|2147.86|2148.48|2147.98|2148.48|2147.98|2148.36|2147.86|17
1648539140000|2022-03-29 07:32:20|2148.36|2147.86|2147.98|2147.48|2148.48|2147.98|2147.98|2147.48|38
1648539150000|2022-03-29 07:32:30|2147.73|2147.23|2147.48|2146.98|2147.73|2147.23|2147.36|2146.86|18
1648539160000|2022-03-29 07:32:40|2147.86|2147.36|2148.23|2147.73|2148.23|2147.73|2147.86|2147.36|38
1648539170000|2022-03-29 07:32:50|2148.11|2147.61|2148.23|2147.73|2148.23|2147.73|2148.11|2147.61|9
1648539180000|2022-03-29 07:33:00|2148.11|2147.61|2147.73|2147.23|2148.36|2147.86|2147.73|2147.23|23
1648539190000|2022-03-29 07:33:10|2147.48|2146.98|2147.48|2146.98|2147.48|2146.98|2147.36|2146.86|43
1648539200000|2022-03-29 07:33:20|2147.36|2146.86|2146.98|2146.48|2147.48|2146.98|2146.98|2146.48|50
1648539210000|2022-03-29 07:33:30|2146.86|2146.36|2146.48|2145.98|2146.86|2146.36|2146.36|2145.86|22
1648539220000|2022-03-29 07:33:40|2146.11|2145.61|2146.11|2145.61|2146.11|2145.61|2146.11|2145.61|39
1648539230000|2022-03-29 07:33:50|2146.23|2145.73|2145.98|2145.48|2146.23|2145.73|2145.98|2145.48|36
1648539240000|2022-03-29 07:34:00|2146.11|2145.61|2146.86|2146.36|2146.86|2146.36|2146.11|2145.61|65
1648539250000|2022-03-29 07:34:10|2146.73|2146.23|2146.98|2146.48|2146.98|2146.48|2146.61|2146.11|25
1648539260000|2022-03-29 07:34:20|2146.86|2146.36|2146.48|2145.98|2146.86|2146.36|2146.48|2145.98|28
1648539270000|2022-03-29 07:34:30|2146.23|2145.73|2145.73|2145.23|2146.36|2145.86|2145.73|2145.23|27
1648539280000|2022-03-29 07:34:40|2145.86|2145.36|2145.61|2145.11|2145.86|2145.36|2145.61|2145.11|11
1648539290000|2022-03-29 07:34:50|2145.48|2144.98|2145.98|2145.48|2145.98|2145.48|2145.48|2144.98|39
1648539300000|2022-03-29 07:35:00|2146.48|2145.98|2145.61|2145.11|2146.48|2145.98|2145.61|2145.11|49
1648539310000|2022-03-29 07:35:10|2145.86|2145.36|2144.73|2144.23|2145.86|2145.36|2144.73|2144.23|36
1648539320000|2022-03-29 07:35:20|2144.61|2144.11|2144.73|2144.23|2144.86|2144.36|2144.61|2144.11|7
1648539330000|2022-03-29 07:35:30|2144.48|2143.98|2144.36|2143.86|2144.48|2143.98|2144.36|2143.86|10
1648539340000|2022-03-29 07:35:40|2144.11|2143.61|2144.36|2143.86|2144.36|2143.86|2143.98|2143.48|24
1648539350000|2022-03-29 07:35:50|2144.48|2143.98|2143.98|2143.48|2144.48|2143.98|2143.98|2143.48|25
1648539360000|2022-03-29 07:36:00|2143.86|2143.36|2142.98|2142.48|2143.86|2143.36|2142.98|2142.48|27
1648539370000|2022-03-29 07:36:10|2143.36|2142.86|2143.36|2142.86|2143.48|2142.98|2142.86|2142.36|130
1648539380000|2022-03-29 07:36:20|2143.23|2142.73|2143.36|2142.86|2143.36|2142.86|2143.23|2142.73|12
1648539390000|2022-03-29 07:36:30|2143.11|2142.61|2143.11|2142.61|2143.23|2142.73|2142.86|2142.36|60
1648539400000|2022-03-29 07:36:40|2142.98|2142.48|2143.23|2142.73|2143.23|2142.73|2142.86|2142.36|19
1648539410000|2022-03-29 07:36:50|2143.11|2142.61|2142.98|2142.48|2143.11|2142.61|2142.98|2142.48|16
1648539420000|2022-03-29 07:37:00|2142.86|2142.36|2142.86|2142.36|2142.98|2142.48|2142.61|2142.11|51
1648539430000|2022-03-29 07:37:10|2143.11|2142.61|2142.86|2142.36|2143.11|2142.61|2142.86|2142.36|34
1648539440000|2022-03-29 07:37:20|2143.36|2142.86|2143.11|2142.61|2143.36|2142.86|2143.11|2142.61|57
1648539450000|2022-03-29 07:37:30|2143.23|2142.73|2142.86|2142.36|2143.36|2142.86|2142.73|2142.23|52
1648539460000|2022-03-29 07:37:40|2142.98|2142.48|2142.36|2141.86|2143.11|2142.61|2142.36|2141.86|37
1648539470000|2022-03-29 07:37:50|2142.11|2141.61|2141.98|2141.48|2142.11|2141.61|2141.61|2141.11|103
1648539480000|2022-03-29 07:38:00|2142.11|2141.61|2142.86|2142.36|2142.86|2142.36|2142.11|2141.61|40
1648539490000|2022-03-29 07:38:10|2143.11|2142.61|2143.23|2142.73|2143.23|2142.73|2143.11|2142.61|20
1648539500000|2022-03-29 07:38:20|2143.36|2142.86|2143.61|2143.11|2143.61|2143.11|2143.11|2142.61|21
1648539510000|2022-03-29 07:38:30|2143.86|2143.36|2143.36|2142.86|2144.23|2143.73|2143.36|2142.86|117
1648539520000|2022-03-29 07:38:40|2143.61|2143.11|2143.61|2143.11|2143.61|2143.11|2143.48|2142.98|38
1648539530000|2022-03-29 07:38:50|2143.73|2143.23|2143.36|2142.86|2143.73|2143.23|2143.36|2142.86|17
1648539540000|2022-03-29 07:39:00|2143.11|2142.61|2143.11|2142.61|2143.48|2142.98|2143.11|2142.61|68
1648539550000|2022-03-29 07:39:10|2143.23|2142.73|2143.11|2142.61|2143.36|2142.86|2143.11|2142.61|27
1648539560000|2022-03-29 07:39:20|2142.98|2142.48|2142.36|2141.86|2142.98|2142.48|2142.36|2141.86|58
1648539570000|2022-03-29 07:39:30|2142.23|2141.73|2141.86|2141.36|2142.36|2141.86|2141.61|2141.11|35
1648539580000|2022-03-29 07:39:40|2141.48|2140.98|2141.11|2140.61|2141.61|2141.11|2141.11|2140.61|26
1648539590000|2022-03-29 07:39:50|2141.36|2140.86|2141.11|2140.61|2141.36|2140.86|2141.11|2140.61|22
1648539600000|2022-03-29 07:40:00|2140.98|2140.48|2141.11|2140.61|2141.11|2140.61|2140.86|2140.36|37
1648539610000|2022-03-29 07:40:10|2140.86|2140.36|2140.23|2139.73|2140.86|2140.36|2140.23|2139.73|58
1648539620000|2022-03-29 07:40:20|2140.36|2139.86|2140.48|2139.98|2140.61|2140.11|2140.11|2139.61|133
1648539630000|2022-03-29 07:40:30|2140.61|2140.11|2140.11|2139.61|2140.61|2140.11|2139.86|2139.36|37
1648539640000|2022-03-29 07:40:40|2140.36|2139.86|2140.11|2139.61|2140.36|2139.86|2140.11|2139.61|22
1648539650000|2022-03-29 07:40:50|2140.36|2139.86|2140.86|2140.36|2140.86|2140.36|2140.11|2139.61|49
1648539660000|2022-03-29 07:41:00|2140.61|2140.11|2140.86|2140.36|2141.11|2140.61|2140.61|2140.11|49
1648539670000|2022-03-29 07:41:10|2140.61|2140.11|2140.61|2140.11|2140.61|2140.11|2140.61|2140.11|33
1648539680000|2022-03-29 07:41:20|2140.73|2140.23|2140.86|2140.36|2140.86|2140.36|2140.73|2140.23|9
1648539690000|2022-03-29 07:41:30|2140.61|2140.11|2140.61|2140.11|2140.61|2140.11|2140.36|2139.86|66
1648539700000|2022-03-29 07:41:40|2140.98|2140.48|2140.86|2140.36|2141.11|2140.61|2140.86|2140.36|35
1648539710000|2022-03-29 07:41:50|2141.11|2140.61|2141.23|2140.73|2141.23|2140.73|2141.11|2140.61|23
1648539720000|2022-03-29 07:42:00|2141.11|2140.61|2140.61|2140.11|2141.11|2140.61|2140.61|2140.11|41
1648539730000|2022-03-29 07:42:10|2140.48|2139.98|2140.11|2139.61|2140.61|2140.11|2140.11|2139.61|26
1648539740000|2022-03-29 07:42:20|2139.86|2139.36|2139.61|2139.11|2139.86|2139.36|2139.61|2139.11|37
1648539750000|2022-03-29 07:42:30|2139.73|2139.23|2139.61|2139.11|2139.73|2139.23|2139.61|2139.11|18
1648539760000|2022-03-29 07:42:40|2139.73|2139.23|2139.36|2138.86|2139.86|2139.36|2139.11|2138.61|46
1648539770000|2022-03-29 07:42:50|2139.48|2138.98|2139.11|2138.61|2139.48|2138.98|2138.98|2138.48|54
1648539780000|2022-03-29 07:43:00|2138.98|2138.48|2139.36|2138.86|2139.36|2138.86|2138.86|2138.36|48
1648539790000|2022-03-29 07:43:10|2139.23|2138.73|2139.36|2138.86|2139.36|2138.86|2139.23|2138.73|25
1648539800000|2022-03-29 07:43:20|2139.48|2138.98|2139.11|2138.61|2139.61|2139.11|2139.11|2138.61|23
1648539810000|2022-03-29 07:43:30|2138.86|2138.36|2139.11|2138.61|2139.23|2138.73|2138.86|2138.36|42
1648539820000|2022-03-29 07:43:40|2138.98|2138.48|2138.36|2137.86|2138.98|2138.48|2138.36|2137.86|31
1648539830000|2022-03-29 07:43:50|2138.61|2138.11|2138.48|2137.98|2138.61|2138.11|2138.48|2137.98|36
1648539840000|2022-03-29 07:44:00|2138.36|2137.86|2137.86|2137.36|2138.36|2137.86|2137.61|2137.11|47
1648539850000|2022-03-29 07:44:10|2138.11|2137.61|2137.86|2137.36|2138.11|2137.61|2137.86|2137.36|46
1648539860000|2022-03-29 07:44:20|2138.11|2137.61|2137.86|2137.36|2138.11|2137.61|2137.86|2137.36|28
1648539870000|2022-03-29 07:44:30|2137.73|2137.23|2137.61|2137.11|2137.86|2137.36|2137.61|2137.11|78
1648539880000|2022-03-29 07:44:40|2137.86|2137.36|2137.61|2137.11|2138.11|2137.61|2137.61|2137.11|29
1648539890000|2022-03-29 07:44:50|2137.73|2137.23|2137.11|2136.61|2137.73|2137.23|2137.11|2136.61|60
1648539900000|2022-03-29 07:45:00|2136.73|2136.23|2135.86|2135.36|2136.73|2136.23|2135.61|2135.11|136
1648539910000|2022-03-29 07:45:10|2135.61|2135.11|2135.61|2135.11|2135.61|2135.11|2135.36|2134.86|126
1648539920000|2022-03-29 07:45:20|2135.86|2135.36|2135.86|2135.36|2135.98|2135.48|2135.48|2134.98|82
1648539930000|2022-03-29 07:45:30|2136.48|2135.98|2136.86|2136.36|2136.86|2136.36|2136.11|2135.61|106
1648539940000|2022-03-29 07:45:40|2137.11|2136.61|2136.86|2136.36|2137.48|2136.98|2136.86|2136.36|66
1648539950000|2022-03-29 07:45:50|2137.11|2136.61|2137.11|2136.61|2137.11|2136.61|2136.86|2136.36|60
1648539960000|2022-03-29 07:46:00|2136.98|2136.48|2136.86|2136.36|2137.11|2136.61|2136.73|2136.23|57
1648539970000|2022-03-29 07:46:10|2137.11|2136.61|2137.11|2136.61|2137.36|2136.86|2136.98|2136.48|18
1648539980000|2022-03-29 07:46:20|2136.98|2136.48|2136.86|2136.36|2137.11|2136.61|2136.73|2136.23|22
1648539990000|2022-03-29 07:46:30|2136.73|2136.23|2136.48|2135.98|2137.11|2136.61|2136.48|2135.98|23
1648540000000|2022-03-29 07:46:40|2136.36|2135.86|2135.86|2135.36|2136.36|2135.86|2135.61|2135.11|56
1648540010000|2022-03-29 07:46:50|2135.98|2135.48|2135.61|2135.11|2135.98|2135.48|2135.48|2134.98|18
1648540020000|2022-03-29 07:47:00|2135.86|2135.36|2135.36|2134.86|2135.86|2135.36|2135.11|2134.61|78
1648540030000|2022-03-29 07:47:10|2135.61|2135.11|2135.36|2134.86|2135.61|2135.11|2134.98|2134.48|30
1648540040000|2022-03-29 07:47:20|2135.11|2134.61|2135.11|2134.61|2135.36|2134.86|2134.86|2134.36|41
1648540050000|2022-03-29 07:47:30|2135.36|2134.86|2136.23|2135.73|2136.23|2135.73|2135.36|2134.86|49
1648540060000|2022-03-29 07:47:40|2136.11|2135.61|2135.86|2135.36|2136.36|2135.86|2135.86|2135.36|22
1648540070000|2022-03-29 07:47:50|2136.11|2135.61|2136.36|2135.86|2136.36|2135.86|2136.11|2135.61|38
1648540080000|2022-03-29 07:48:00|2136.11|2135.61|2136.11|2135.61|2136.11|2135.61|2135.86|2135.36|31
1648540090000|2022-03-29 07:48:10|2135.86|2135.36|2136.36|2135.86|2136.36|2135.86|2135.61|2135.11|49
1648540100000|2022-03-29 07:48:20|2136.11|2135.61|2135.86|2135.36|2136.11|2135.61|2135.86|2135.36|16
1648540110000|2022-03-29 07:48:30|2135.97|2135.47|2135.97|2135.47|2135.97|2135.47|2135.72|2135.22|26
1648540120000|2022-03-29 07:48:40|2135.84|2135.34|2135.47|2134.97|2135.84|2135.34|2135.47|2134.97|87
1648540130000|2022-03-29 07:48:50|2135.59|2135.09|2136.04|2135.54|2136.15|2135.65|2135.59|2135.09|20
1648540140000|2022-03-29 07:49:00|2136.05|2135.55|2135.6|2135.1|2136.05|2135.55|2135.22|2134.72|29
1648540150000|2022-03-29 07:49:10|2135.47|2134.97|2135.59|2135.09|2135.72|2135.22|2135.47|2134.97|17
1648540160000|2022-03-29 07:49:20|2135.72|2135.22|2135.47|2134.97|2135.72|2135.22|2135.34|2134.84|15
1648540170000|2022-03-29 07:49:30|2135.34|2134.84|2136.22|2135.72|2136.22|2135.72|2135.34|2134.84|62
1648540180000|2022-03-29 07:49:40|2136.47|2135.97|2136.47|2135.97|2136.72|2136.22|2136.34|2135.84|23
1648540190000|2022-03-29 07:49:50|2136.59|2136.09|2136.47|2135.97|2136.72|2136.22|2136.47|2135.97|56
1648540200000|2022-03-29 07:50:00|2136.97|2136.47|2136.72|2136.22|2136.97|2136.47|2136.34|2135.84|82
1648540210000|2022-03-29 07:50:10|2136.97|2136.47|2136.97|2136.47|2137.47|2136.97|2136.97|2136.47|39
1648540220000|2022-03-29 07:50:20|2137.22|2136.72|2137.47|2136.97|2137.47|2136.97|2137.09|2136.59|19
1648540230000|2022-03-29 07:50:30|2137.72|2137.22|2137.22|2136.72|2137.72|2137.22|2137.22|2136.72|58
1648540240000|2022-03-29 07:50:40|2137.09|2136.59|2137.22|2136.72|2137.59|2137.09|2137.09|2136.59|20
1648540250000|2022-03-29 07:50:50|2136.97|2136.47|2137.22|2136.72|2137.22|2136.72|2136.97|2136.47|21
1648540260000|2022-03-29 07:51:00|2137.09|2136.59|2136.97|2136.47|2137.22|2136.72|2136.72|2136.22|51
1648540270000|2022-03-29 07:51:10|2136.84|2136.34|2136.34|2135.84|2136.97|2136.47|2136.34|2135.84|104
1648540280000|2022-03-29 07:51:20|2136.47|2135.97|2137.22|2136.72|2137.47|2136.97|2136.47|2135.97|37
1648540290000|2022-03-29 07:51:30|2137.59|2137.09|2137.47|2136.97|2137.72|2137.22|2137.22|2136.72|50
1648540300000|2022-03-29 07:51:40|2137.72|2137.22|2137.72|2137.22|2137.72|2137.22|2137.47|2136.97|20
1648540310000|2022-03-29 07:51:50|2136.72|2136.22|2136.97|2136.47|2136.97|2136.47|2136.34|2135.84|104
1648540320000|2022-03-29 07:52:00|2136.84|2136.34|2136.72|2136.22|2137.22|2136.72|2136.72|2136.22|36
1648540330000|2022-03-29 07:52:10|2136.47|2135.97|2136.72|2136.22|2136.72|2136.22|2136.47|2135.97|19
1648540340000|2022-03-29 07:52:20|2136.84|2136.34|2136.72|2136.22|2136.97|2136.47|2136.72|2136.22|40
1648540350000|2022-03-29 07:52:30|2136.97|2136.47|2136.97|2136.47|2136.97|2136.47|2136.97|2136.47|30
1648540360000|2022-03-29 07:52:40|2137.22|2136.72|2137.97|2137.47|2138.22|2137.72|2137.22|2136.72|36
1648540370000|2022-03-29 07:52:50|2138.09|2137.59|2137.97|2137.47|2138.09|2137.59|2137.97|2137.47|4
1648540380000|2022-03-29 07:53:00|2137.84|2137.34|2137.72|2137.22|2138.22|2137.72|2137.72|2137.22|30
1648540390000|2022-03-29 07:53:10|2137.22|2136.72|2136.72|2136.22|2137.22|2136.72|2136.59|2136.09|34
1648540400000|2022-03-29 07:53:20|2136.97|2136.47|2136.84|2136.34|2136.97|2136.47|2136.84|2136.34|29
1648540410000|2022-03-29 07:53:30|2136.72|2136.22|2136.47|2135.97|2136.72|2136.22|2136.22|2135.72|31
1648540420000|2022-03-29 07:53:40|2136.22|2135.72|2135.72|2135.22|2136.22|2135.72|2135.59|2135.09|39
1648540430000|2022-03-29 07:53:50|2135.59|2135.09|2135.34|2134.84|2135.72|2135.22|2135.22|2134.72|26
1648540440000|2022-03-29 07:54:00|2135.22|2134.72|2135.22|2134.72|2135.22|2134.72|2134.84|2134.34|49
1648540450000|2022-03-29 07:54:10|2135.47|2134.97|2135.72|2135.22|2135.72|2135.22|2135.22|2134.72|29
1648540460000|2022-03-29 07:54:20|2135.84|2135.34|2136.72|2136.22|2136.72|2136.22|2135.72|2135.22|35
1648540470000|2022-03-29 07:54:30|2136.47|2135.97|2136.47|2135.97|2136.47|2135.97|2136.34|2135.84|18
1648540480000|2022-03-29 07:54:40|2136.72|2136.22|2136.97|2136.47|2136.97|2136.47|2136.72|2136.22|25
1648540490000|2022-03-29 07:54:50|2136.84|2136.34|2136.47|2135.97|2136.97|2136.47|2136.47|2135.97|9
1648540500000|2022-03-29 07:55:00|2136.97|2136.47|2135.97|2135.47|2136.97|2136.47|2135.97|2135.47|42
1648540510000|2022-03-29 07:55:10|2135.72|2135.22|2136.22|2135.72|2136.34|2135.84|2135.72|2135.22|19
1648540520000|2022-03-29 07:55:20|2136.09|2135.59|2136.97|2136.47|2136.97|2136.47|2136.09|2135.59|45
1648540530000|2022-03-29 07:55:30|2136.72|2136.22|2136.72|2136.22|2136.72|2136.22|2136.47|2135.97|54
1648540540000|2022-03-29 07:55:40|2136.47|2135.97|2136.34|2135.84|2136.47|2135.97|2136.22|2135.72|33
1648540550000|2022-03-29 07:55:50|2136.22|2135.72|2136.72|2136.22|2136.72|2136.22|2136.22|2135.72|44
1648540560000|2022-03-29 07:56:00|2136.97|2136.47|2136.47|2135.97|2136.97|2136.47|2136.47|2135.97|45
1648540570000|2022-03-29 07:56:10|2136.22|2135.72|2135.97|2135.47|2136.47|2135.97|2135.97|2135.47|24
1648540580000|2022-03-29 07:56:20|2136.22|2135.72|2136.09|2135.59|2136.47|2135.97|2135.97|2135.47|31
1648540590000|2022-03-29 07:56:30|2136.22|2135.72|2136.22|2135.72|2136.34|2135.84|2135.97|2135.47|12
1648540600000|2022-03-29 07:56:40|2135.97|2135.47|2135.84|2135.34|2135.97|2135.47|2135.84|2135.34|32
1648540610000|2022-03-29 07:56:50|2135.97|2135.47|2136.22|2135.72|2136.22|2135.72|2135.97|2135.47|13
1648540620000|2022-03-29 07:57:00|2135.97|2135.47|2135.72|2135.22|2135.97|2135.47|2135.47|2134.97|22
1648540630000|2022-03-29 07:57:10|2135.97|2135.47|2135.97|2135.47|2136.22|2135.72|2135.72|2135.22|36
1648540640000|2022-03-29 07:57:20|2135.84|2135.34|2136.22|2135.72|2136.22|2135.72|2135.72|2135.22|19
1648540650000|2022-03-29 07:57:30|2135.97|2135.47|2135.97|2135.47|2135.97|2135.47|2135.72|2135.22|12
1648540660000|2022-03-29 07:57:40|2136.34|2135.84|2136.09|2135.59|2136.47|2135.97|2135.97|2135.47|34
1648540670000|2022-03-29 07:57:50|2135.97|2135.47|2136.72|2136.22|2136.72|2136.22|2135.97|2135.47|23
1648540680000|2022-03-29 07:58:00|2136.47|2135.97|2136.22|2135.72|2136.72|2136.22|2136.22|2135.72|32
1648540690000|2022-03-29 07:58:10|2135.97|2135.47|2135.72|2135.22|2135.97|2135.47|2135.72|2135.22|25
1648540700000|2022-03-29 07:58:20|2136.22|2135.72|2136.72|2136.22|2136.72|2136.22|2136.22|2135.72|36
1648540710000|2022-03-29 07:58:30|2136.47|2135.97|2136.22|2135.72|2136.72|2136.22|2136.22|2135.72|26
1648540720000|2022-03-29 07:58:40|2136.47|2135.97|2136.72|2136.22|2136.72|2136.22|2136.34|2135.84|24
1648540730000|2022-03-29 07:58:50|2136.47|2135.97|2136.72|2136.22|2136.84|2136.34|2136.47|2135.97|31
1648540740000|2022-03-29 07:59:00|2136.84|2136.34|2137.47|2136.97|2137.47|2136.97|2136.84|2136.34|23
1648540750000|2022-03-29 07:59:10|2137.72|2137.22|2137.72|2137.22|2137.97|2137.47|2137.47|2136.97|45
1648540760000|2022-03-29 07:59:20|2137.84|2137.34|2137.97|2137.47|2138.22|2137.72|2137.84|2137.34|15
1648540770000|2022-03-29 07:59:30|2137.59|2137.09|2137.97|2137.47|2137.97|2137.47|2137.59|2137.09|22
1648540780000|2022-03-29 07:59:40|2137.72|2137.22|2137.97|2137.47|2137.97|2137.47|2137.59|2137.09|15
1648540790000|2022-03-29 07:59:50|2137.72|2137.22|2137.47|2136.97|2137.97|2137.47|2137.47|2136.97|18
1648540800000|2022-03-29 08:00:00|2137.22|2136.72|2137.84|2137.34|2137.97|2137.47|2137.22|2136.72|39
1648540810000|2022-03-29 08:00:10|2137.97|2137.47|2138.59|2138.09|2138.59|2138.09|2137.84|2137.34|25
1648540820000|2022-03-29 08:00:20|2138.72|2138.22|2138.47|2137.97|2138.72|2138.22|2138.47|2137.97|21
1648540830000|2022-03-29 08:00:30|2138.72|2138.22|2138.84|2138.34|2138.84|2138.34|2138.47|2137.97|17
1648540840000|2022-03-29 08:00:40|2138.72|2138.22|2139.09|2138.59|2139.22|2138.72|2138.47|2137.97|39
1648540850000|2022-03-29 08:00:50|2139.22|2138.72|2138.84|2138.34|2139.47|2138.97|2138.84|2138.34|31
1648540860000|2022-03-29 08:01:00|2138.72|2138.22|2138.22|2137.72|2138.97|2138.47|2138.22|2137.72|68
1648540870000|2022-03-29 08:01:10|2138.34|2137.84|2137.97|2137.47|2138.34|2137.84|2137.72|2137.22|40
1648540880000|2022-03-29 08:01:20|2138.22|2137.72|2138.47|2137.97|2138.47|2137.97|2138.22|2137.72|27
1648540890000|2022-03-29 08:01:30|2138.72|2138.22|2138.72|2138.22|2138.72|2138.22|2138.47|2137.97|26
1648540900000|2022-03-29 08:01:40|2138.47|2137.97|2138.72|2138.22|2138.84|2138.34|2138.47|2137.97|53
1648540910000|2022-03-29 08:01:50|2138.97|2138.47|2138.97|2138.47|2138.97|2138.47|2138.97|2138.47|16
1648540920000|2022-03-29 08:02:00|2138.72|2138.22|2137.97|2137.47|2138.72|2138.22|2137.72|2137.22|79
1648540930000|2022-03-29 08:02:10|2137.72|2137.22|2138.72|2138.22|2138.72|2138.22|2137.72|2137.22|45
1648540940000|2022-03-29 08:02:20|2138.59|2138.09|2139.47|2138.97|2139.47|2138.97|2138.59|2138.09|59
1648540950000|2022-03-29 08:02:30|2139.34|2138.84|2139.97|2139.47|2139.97|2139.47|2139.22|2138.72|30
1648540960000|2022-03-29 08:02:40|2139.72|2139.22|2139.97|2139.47|2140.09|2139.59|2139.59|2139.09|40
1648540970000|2022-03-29 08:02:50|2140.22|2139.72|2140.47|2139.97|2140.47|2139.97|2140.22|2139.72|19
1648540980000|2022-03-29 08:03:00|2140.22|2139.72|2140.09|2139.59|2140.22|2139.72|2139.97|2139.47|48
1648540990000|2022-03-29 08:03:10|2139.97|2139.47|2140.09|2139.59|2140.09|2139.59|2139.97|2139.47|16
1648541000000|2022-03-29 08:03:20|2140.22|2139.72|2140.47|2139.97|2140.47|2139.97|2140.22|2139.72|50
1648541010000|2022-03-29 08:03:30|2140.84|2140.34|2140.72|2140.22|2140.97|2140.47|2140.47|2139.97|122
1648541020000|2022-03-29 08:03:40|2140.59|2140.09|2140.72|2140.22|2140.72|2140.22|2140.59|2140.09|5
1648541030000|2022-03-29 08:03:50|2140.47|2139.97|2140.47|2139.97|2140.47|2139.97|2140.47|2139.97|19
1648541040000|2022-03-29 08:04:00|2140.34|2139.84|2140.22|2139.72|2140.47|2139.97|2140.22|2139.72|27
1648541050000|2022-03-29 08:04:10|2140.47|2139.97|2140.47|2139.97|2140.59|2140.09|2140.34|2139.84|33
1648541060000|2022-03-29 08:04:20|2140.34|2139.84|2140.59|2140.09|2140.72|2140.22|2140.34|2139.84|16
1648541070000|2022-03-29 08:04:30|2140.47|2139.97|2140.72|2140.22|2140.72|2140.22|2140.47|2139.97|46
1648541080000|2022-03-29 08:04:40|2140.97|2140.47|2140.72|2140.22|2141.22|2140.72|2140.72|2140.22|32
1648541090000|2022-03-29 08:04:50|2140.84|2140.34|2140.72|2140.22|2140.97|2140.47|2140.72|2140.22|33
1648541100000|2022-03-29 08:05:00|2140.59|2140.09|2140.72|2140.22|2140.72|2140.22|2140.59|2140.09|36
1648541110000|2022-03-29 08:05:10|2140.47|2139.97|2140.22|2139.72|2140.47|2139.97|2139.97|2139.47|50
1648541120000|2022-03-29 08:05:20|2140.09|2139.59|2140.47|2139.97|2140.47|2139.97|2140.09|2139.59|15
1648541130000|2022-03-29 08:05:30|2140.22|2139.72|2140.09|2139.59|2140.22|2139.72|2140.09|2139.59|37
1648541140000|2022-03-29 08:05:40|2140.47|2139.97|2140.72|2140.22|2140.72|2140.22|2140.47|2139.97|86
1648541150000|2022-03-29 08:05:50|2140.84|2140.34|2140.72|2140.22|2140.84|2140.34|2140.72|2140.22|12
1648541160000|2022-03-29 08:06:00|2140.59|2140.09|2139.97|2139.47|2140.59|2140.09|2139.97|2139.47|55
1648541170000|2022-03-29 08:06:10|2140.72|2140.22|2140.97|2140.47|2141.09|2140.59|2140.72|2140.22|169
1648541180000|2022-03-29 08:06:20|2141.22|2140.72|2141.22|2140.72|2141.47|2140.97|2141.22|2140.72|59
1648541190000|2022-03-29 08:06:30|2141.47|2140.97|2141.47|2140.97|2141.47|2140.97|2141.34|2140.84|34
1648541200000|2022-03-29 08:06:40|2141.34|2140.84|2141.47|2140.97|2141.47|2140.97|2141.22|2140.72|47
1648541210000|2022-03-29 08:06:50|2141.34|2140.84|2141.47|2140.97|2141.59|2141.09|2141.34|2140.84|60
1648541220000|2022-03-29 08:07:00|2141.84|2141.34|2141.72|2141.22|2141.97|2141.47|2141.72|2141.22|25
1648541230000|2022-03-29 08:07:10|2141.84|2141.34|2141.72|2141.22|2141.97|2141.47|2141.72|2141.22|33
1648541240000|2022-03-29 08:07:20|2141.84|2141.34|2142.22|2141.72|2142.22|2141.72|2141.72|2141.22|52
1648541250000|2022-03-29 08:07:30|2142.47|2141.97|2142.84|2142.34|2142.84|2142.34|2142.47|2141.97|72
1648541260000|2022-03-29 08:07:40|2142.72|2142.22|2142.47|2141.97|2142.72|2142.22|2142.22|2141.72|28
1648541270000|2022-03-29 08:07:50|2142.72|2142.22|2142.47|2141.97|2142.72|2142.22|2142.47|2141.97|25
1648541280000|2022-03-29 08:08:00|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|21
1648541290000|2022-03-29 08:08:10|2142.47|2141.97|2142.47|2141.97|2142.47|2141.97|2142.22|2141.72|82
1648541300000|2022-03-29 08:08:20|2142.34|2141.84|2142.47|2141.97|2142.47|2141.97|2142.34|2141.84|10
1648541310000|2022-03-29 08:08:30|2142.72|2142.22|2142.34|2141.84|2142.72|2142.22|2142.22|2141.72|26
1648541320000|2022-03-29 08:08:40|2142.47|2141.97|2142.22|2141.72|2142.47|2141.97|2142.22|2141.72|19
1648541340000|2022-03-29 08:09:00|2142.47|2141.97|2142.47|2141.97|2142.47|2141.97|2142.47|2141.97|191
1648541350000|2022-03-29 08:09:10|2142.34|2141.84|2142.22|2141.72|2142.47|2141.97|2142.22|2141.72|5
1648541360000|2022-03-29 08:09:20|2141.72|2141.22|2141.72|2141.22|2141.72|2141.22|2141.59|2141.09|155
1648541370000|2022-03-29 08:09:30|2141.97|2141.47|2141.97|2141.47|2141.97|2141.47|2141.97|2141.47|26
1648541380000|2022-03-29 08:09:40|2142.47|2141.97|2142.47|2141.97|2142.47|2141.97|2142.47|2141.97|19
1648541390000|2022-03-29 08:09:50|2142.72|2142.22|2142.47|2141.97|2142.72|2142.22|2142.47|2141.97|35
1648541400000|2022-03-29 08:10:00|2142.72|2142.22|2142.47|2141.97|2142.72|2142.22|2142.47|2141.97|34
1648541410000|2022-03-29 08:10:10|2142.72|2142.22|2142.97|2142.47|2142.97|2142.47|2142.72|2142.22|28
1648541420000|2022-03-29 08:10:20|||||||||12
1648541430000|2022-03-29 08:10:30|2142.84|2142.34|2142.72|2142.22|2142.97|2142.47|2142.72|2142.22|30
1648541440000|2022-03-29 08:10:40|2142.97|2142.47|2143.22|2142.72|2143.22|2142.72|2142.97|2142.47|43
1648541450000|2022-03-29 08:10:50|2142.97|2142.47|2142.97|2142.47|2142.97|2142.47|2142.97|2142.47|15
1648541460000|2022-03-29 08:11:00|||||||||7
1648541470000|2022-03-29 08:11:10|2143.22|2142.72|2143.22|2142.72|2143.22|2142.72|2143.22|2142.72|38
1648541480000|2022-03-29 08:11:20|2143.09|2142.59|2143.22|2142.72|2143.22|2142.72|2143.09|2142.59|74
1648541490000|2022-03-29 08:11:30|2142.97|2142.47|2142.47|2141.97|2142.97|2142.47|2142.47|2141.97|97
1648541500000|2022-03-29 08:11:40|2142.72|2142.22|2142.34|2141.84|2142.72|2142.22|2142.22|2141.72|59
1648541510000|2022-03-29 08:11:50|2142.22|2141.72|2142.72|2142.22|2142.72|2142.22|2142.22|2141.72|59
1648541520000|2022-03-29 08:12:00|2142.97|2142.47|2142.84|2142.34|2142.97|2142.47|2142.84|2142.34|178
1648541530000|2022-03-29 08:12:10|2142.72|2142.22|2142.72|2142.22|2142.84|2142.34|2142.72|2142.22|16
1648541540000|2022-03-29 08:12:20|2142.47|2141.97|2142.22|2141.72|2142.47|2141.97|2142.22|2141.72|72
1648541550000|2022-03-29 08:12:30|2142.09|2141.59|2141.47|2140.97|2142.09|2141.59|2141.34|2140.84|19
1648541560000|2022-03-29 08:12:40|2141.72|2141.22|2140.97|2140.47|2141.72|2141.22|2140.97|2140.47|49
1648541570000|2022-03-29 08:12:50|2141.22|2140.72|2141.72|2141.22|2141.72|2141.22|2141.22|2140.72|57
1648541580000|2022-03-29 08:13:00|2141.59|2141.09|2140.97|2140.47|2141.59|2141.09|2140.97|2140.47|14
1648541590000|2022-03-29 08:13:10|2141.09|2140.59|2140.97|2140.47|2141.22|2140.72|2140.97|2140.47|55
1648541600000|2022-03-29 08:13:20|2141.22|2140.72|2141.22|2140.72|2141.34|2140.84|2141.22|2140.72|20
1648541610000|2022-03-29 08:13:30|2140.97|2140.47|2140.97|2140.47|2140.97|2140.47|2140.97|2140.47|4
1648541620000|2022-03-29 08:13:40|2141.22|2140.72|2140.97|2140.47|2141.22|2140.72|2140.97|2140.47|30
1648541630000|2022-03-29 08:13:50|2141.09|2140.59|2140.97|2140.47|2141.22|2140.72|2140.97|2140.47|25
1648541640000|2022-03-29 08:14:00|2140.72|2140.22|2140.72|2140.22|2140.97|2140.47|2140.72|2140.22|38
1648541650000|2022-03-29 08:14:10|2140.47|2139.97|2140.34|2139.84|2140.47|2139.97|2140.34|2139.84|29
1648541660000|2022-03-29 08:14:20|2140.47|2139.97|2140.09|2139.59|2140.47|2139.97|2139.97|2139.47|21
1648541670000|2022-03-29 08:14:30|2139.97|2139.47|2139.84|2139.34|2139.97|2139.47|2139.84|2139.34|15
1648541680000|2022-03-29 08:14:40|2139.72|2139.22|2139.59|2139.09|2139.97|2139.47|2139.59|2139.09|18
1648541690000|2022-03-29 08:14:50|2139.72|2139.22|2139.97|2139.47|2139.97|2139.47|2139.72|2139.22|23
1648541700000|2022-03-29 08:15:00|2139.84|2139.34|2139.72|2139.22|2139.84|2139.34|2139.47|2138.97|35
1648541710000|2022-03-29 08:15:10|2139.47|2138.97|2139.72|2139.22|2139.72|2139.22|2139.47|2138.97|12
1648541720000|2022-03-29 08:15:20|2139.59|2139.09|2140.22|2139.72|2140.22|2139.72|2139.59|2139.09|12
1648541730000|2022-03-29 08:15:30|2140.09|2139.59|2141.22|2140.72|2141.22|2140.72|2140.09|2139.59|59
1648541740000|2022-03-29 08:15:40|2141.09|2140.59|2140.84|2140.34|2141.09|2140.59|2140.84|2140.34|27
1648541750000|2022-03-29 08:15:50|2140.97|2140.47|2140.97|2140.47|2140.97|2140.47|2140.84|2140.34|1
1648541760000|2022-03-29 08:16:00|2141.22|2140.72|2141.72|2141.22|2141.72|2141.22|2141.09|2140.59|41
1648541770000|2022-03-29 08:16:10|2141.84|2141.34|2141.72|2141.22|2141.97|2141.47|2141.72|2141.22|12
1648541780000|2022-03-29 08:16:20|2141.97|2141.47|2141.97|2141.47|2141.97|2141.47|2141.97|2141.47|8
1648541790000|2022-03-29 08:16:30|2142.22|2141.72|2141.97|2141.47|2142.22|2141.72|2141.97|2141.47|20
1648541800000|2022-03-29 08:16:40|2141.72|2141.22|2141.72|2141.22|2141.72|2141.22|2141.59|2141.09|59
1648541810000|2022-03-29 08:16:50|2141.84|2141.34|2141.59|2141.09|2141.84|2141.34|2141.47|2140.97|14
1648541820000|2022-03-29 08:17:00|2141.47|2140.97|2141.09|2140.59|2141.47|2140.97|2141.09|2140.59|10
1648541830000|2022-03-29 08:17:10|2140.97|2140.47|2141.97|2141.47|2141.97|2141.47|2140.97|2140.47|50
1648541840000|2022-03-29 08:17:20|2141.72|2141.22|2141.72|2141.22|2141.72|2141.22|2141.59|2141.09|31
1648541850000|2022-03-29 08:17:30|2141.59|2141.09|2141.47|2140.97|2141.72|2141.22|2141.47|2140.97|5
1648541860000|2022-03-29 08:17:40|2141.22|2140.72|2141.22|2140.72|2141.22|2140.72|2140.97|2140.47|22
1648541870000|2022-03-29 08:17:50|2141.34|2140.84|2141.47|2140.97|2141.47|2140.97|2141.22|2140.72|20
1648541880000|2022-03-29 08:18:00|2141.34|2140.84|2141.47|2140.97|2141.47|2140.97|2141.34|2140.84|26
1648541890000|2022-03-29 08:18:10|||||||||1
1648541900000|2022-03-29 08:18:20|2141.72|2141.22|2141.09|2140.59|2141.72|2141.22|2140.97|2140.47|169
1648541910000|2022-03-29 08:18:30|2140.97|2140.47|2141.72|2141.22|2141.72|2141.22|2140.97|2140.47|17
1648541920000|2022-03-29 08:18:40|2141.59|2141.09|2141.97|2141.47|2141.97|2141.47|2141.47|2140.97|10
1648541930000|2022-03-29 08:18:50|2142.22|2141.72|2142.22|2141.72|2142.47|2141.97|2142.09|2141.59|36
1648541940000|2022-03-29 08:19:00|2141.97|2141.47|2142.47|2141.97|2142.47|2141.97|2141.97|2141.47|38
1648541950000|2022-03-29 08:19:10|2142.34|2141.84|2142.47|2141.97|2142.47|2141.97|2142.34|2141.84|26
1648541960000|2022-03-29 08:19:20|2142.72|2142.22|2142.72|2142.22|2142.72|2142.22|2142.72|2142.22|8
1648541970000|2022-03-29 08:19:30|2142.97|2142.47|2142.72|2142.22|2142.97|2142.47|2142.72|2142.22|21
1648541980000|2022-03-29 08:19:40|2142.59|2142.09|2142.22|2141.72|2142.59|2142.09|2142.22|2141.72|6
1648541990000|2022-03-29 08:19:50|2142.09|2141.59|2142.47|2141.97|2142.47|2141.97|2142.09|2141.59|26
1648542000000|2022-03-29 08:20:00|2142.22|2141.72|2142.47|2141.97|2142.59|2142.09|2142.22|2141.72|24
1648542010000|2022-03-29 08:20:10|2142.34|2141.84|2142.47|2141.97|2142.47|2141.97|2142.34|2141.84|10
1648542020000|2022-03-29 08:20:20|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|3
1648542030000|2022-03-29 08:20:30|2142.09|2141.59|2142.22|2141.72|2142.22|2141.72|2141.97|2141.47|6
1648542040000|2022-03-29 08:20:40|2141.97|2141.47|2142.47|2141.97|2142.47|2141.97|2141.97|2141.47|26
1648542050000|2022-03-29 08:20:50|2142.72|2142.22|2142.72|2142.22|2142.97|2142.47|2142.72|2142.22|38
1648542060000|2022-03-29 08:21:00|2142.59|2142.09|2142.47|2141.97|2142.72|2142.22|2142.22|2141.72|38
1648542070000|2022-03-29 08:21:10|2142.59|2142.09|2142.47|2141.97|2142.59|2142.09|2142.22|2141.72|19
1648542080000|2022-03-29 08:21:20|2142.22|2141.72|2141.97|2141.47|2142.22|2141.72|2141.97|2141.47|5
1648542100000|2022-03-29 08:21:40|2141.84|2141.34|2141.97|2141.47|2141.97|2141.47|2141.84|2141.34|13
1648542110000|2022-03-29 08:21:50|2142.22|2141.72|2142.09|2141.59|2142.34|2141.84|2142.09|2141.59|8
1648542120000|2022-03-29 08:22:00|2141.97|2141.47|2141.47|2140.97|2141.97|2141.47|2141.47|2140.97|28
1648542130000|2022-03-29 08:22:10|2141.72|2141.22|2141.59|2141.09|2141.72|2141.22|2141.47|2140.97|44
1648542140000|2022-03-29 08:22:20|2141.47|2140.97|2142.47|2141.97|2142.47|2141.97|2141.47|2140.97|43
1648542150000|2022-03-29 08:22:30|2142.34|2141.84|2141.97|2141.47|2142.47|2141.97|2141.97|2141.47|11
1648542160000|2022-03-29 08:22:40|2142.22|2141.72|2142.22|2141.72|2142.47|2141.97|2142.22|2141.72|15
1648542170000|2022-03-29 08:22:50|2142.47|2141.97|2142.47|2141.97|2142.47|2141.97|2142.34|2141.84|14
1648542180000|2022-03-29 08:23:00|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|33
1648542190000|2022-03-29 08:23:10|2141.97|2141.47|2141.97|2141.47|2141.97|2141.47|2141.72|2141.22|13
1648542200000|2022-03-29 08:23:20|2142.22|2141.72|2141.97|2141.47|2142.22|2141.72|2141.97|2141.47|16
1648542210000|2022-03-29 08:23:30|||||||||1
1648542220000|2022-03-29 08:23:40|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|9
1648542230000|2022-03-29 08:23:50|2142.47|2141.97|2142.47|2141.97|2142.72|2142.22|2142.47|2141.97|18
1648542240000|2022-03-29 08:24:00|2142.22|2141.72|2141.97|2141.47|2142.47|2141.97|2141.97|2141.47|64
1648542250000|2022-03-29 08:24:10|2142.22|2141.72|2141.97|2141.47|2142.22|2141.72|2141.97|2141.47|10
1648542260000|2022-03-29 08:24:20|2141.72|2141.22|2141.47|2140.97|2141.72|2141.22|2141.47|2140.97|38
1648542270000|2022-03-29 08:24:30|2141.22|2140.72|2141.22|2140.72|2141.47|2140.97|2141.22|2140.72|25
1648542280000|2022-03-29 08:24:40|2141.09|2140.59|2141.34|2140.84|2141.34|2140.84|2141.09|2140.59|25
1648542290000|2022-03-29 08:24:50|2141.22|2140.72|2142.09|2141.59|2142.09|2141.59|2141.22|2140.72|16
1648542300000|2022-03-29 08:25:00|2141.97|2141.47|2142.22|2141.72|2142.22|2141.72|2141.72|2141.22|34
1648542310000|2022-03-29 08:25:10|2141.97|2141.47|2142.22|2141.72|2142.22|2141.72|2141.97|2141.47|14
1648542330000|2022-03-29 08:25:30|2141.97|2141.47|2141.47|2140.97|2141.97|2141.47|2141.47|2140.97|61
1648542340000|2022-03-29 08:25:40|2141.72|2141.22|2141.97|2141.47|2141.97|2141.47|2141.72|2141.22|15
1648542350000|2022-03-29 08:25:50|2142.09|2141.59|2141.72|2141.22|2142.22|2141.72|2141.72|2141.22|19
1648542360000|2022-03-29 08:26:00|2141.47|2140.97|2141.72|2141.22|2141.72|2141.22|2141.47|2140.97|33
1648542370000|2022-03-29 08:26:10|2141.97|2141.47|2141.97|2141.47|2141.97|2141.47|2141.97|2141.47|9
1648542380000|2022-03-29 08:26:20|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|2142.09|2141.59|20
1648542390000|2022-03-29 08:26:30|2142.72|2142.22|2142.72|2142.22|2142.84|2142.34|2142.72|2142.22|23
1648542400000|2022-03-29 08:26:40|2142.47|2141.97|2142.72|2142.22|2142.72|2142.22|2142.47|2141.97|20
1648542410000|2022-03-29 08:26:50|2142.97|2142.47|2142.84|2142.34|2142.97|2142.47|2142.72|2142.22|40
1648542420000|2022-03-29 08:27:00|2142.72|2142.22|2142.72|2142.22|2142.72|2142.22|2142.47|2141.97|26
1648542430000|2022-03-29 08:27:10|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|2141.97|2141.47|9
1648542440000|2022-03-29 08:27:20|2142.09|2141.59|2141.97|2141.47|2142.09|2141.59|2141.97|2141.47|6
1648542450000|2022-03-29 08:27:30|2141.72|2141.22|2141.72|2141.22|2141.97|2141.47|2141.72|2141.22|10
1648542460000|2022-03-29 08:27:40|2141.97|2141.47|2142.22|2141.72|2142.22|2141.72|2141.72|2141.22|13
1648542470000|2022-03-29 08:27:50|2142.47|2141.97|2142.47|2141.97|2142.47|2141.97|2142.47|2141.97|16
1648542480000|2022-03-29 08:28:00|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|15
1648542490000|2022-03-29 08:28:10|2142.47|2141.97|2142.09|2141.59|2142.47|2141.97|2141.97|2141.47|22
1648542500000|2022-03-29 08:28:20|2141.97|2141.47|2141.97|2141.47|2141.97|2141.47|2141.97|2141.47|3
1648542510000|2022-03-29 08:28:30|2142.22|2141.72|2141.97|2141.47|2142.22|2141.72|2141.97|2141.47|8
1648542520000|2022-03-29 08:28:40|2141.84|2141.34|2141.59|2141.09|2141.84|2141.34|2141.59|2141.09|7
1648542530000|2022-03-29 08:28:50|2141.47|2140.97|2141.72|2141.22|2141.97|2141.47|2141.47|2140.97|10
1648542540000|2022-03-29 08:29:00|2141.97|2141.47|2141.59|2141.09|2141.97|2141.47|2141.47|2140.97|17
1648542550000|2022-03-29 08:29:10|2141.47|2140.97|2141.97|2141.47|2141.97|2141.47|2141.47|2140.97|14
1648542560000|2022-03-29 08:29:20|2142.09|2141.59|2141.97|2141.47|2142.22|2141.72|2141.97|2141.47|7
1648542570000|2022-03-29 08:29:30|2141.72|2141.22|2141.97|2141.47|2142.09|2141.59|2141.72|2141.22|11
1648542580000|2022-03-29 08:29:40|2142.09|2141.59|2141.97|2141.47|2142.09|2141.59|2141.97|2141.47|2
1648542590000|2022-03-29 08:29:50|2141.84|2141.34|2141.47|2140.97|2141.84|2141.34|2141.47|2140.97|12
1648542600000|2022-03-29 08:30:00|2141.72|2141.22|2140.97|2140.47|2141.72|2141.22|2140.97|2140.47|59
1648542610000|2022-03-29 08:30:10|2140.84|2140.34|2140.59|2140.09|2140.84|2140.34|2140.47|2139.97|27
1648542620000|2022-03-29 08:30:20|2140.72|2140.22|2140.59|2140.09|2140.72|2140.22|2140.59|2140.09|12
1648542630000|2022-03-29 08:30:30|2140.72|2140.22|2140.09|2139.59|2140.72|2140.22|2140.09|2139.59|19
1648542640000|2022-03-29 08:30:40|2139.97|2139.47|2140.72|2140.22|2140.72|2140.22|2139.97|2139.47|25
1648542650000|2022-03-29 08:30:50|||||||||7
1648542660000|2022-03-29 08:31:00|2140.97|2140.47|2140.97|2140.47|2140.97|2140.47|2140.72|2140.22|18
1648542670000|2022-03-29 08:31:10|2140.72|2140.22|2140.97|2140.47|2140.97|2140.47|2140.72|2140.22|11
1648542680000|2022-03-29 08:31:20|2141.22|2140.72|2141.22|2140.72|2141.22|2140.72|2141.22|2140.72|5
1648542690000|2022-03-29 08:31:30|2141.09|2140.59|2140.47|2139.97|2141.09|2140.59|2140.47|2139.97|38
1648542700000|2022-03-29 08:31:40|2140.22|2139.72|2140.22|2139.72|2140.22|2139.72|2140.22|2139.72|18
1648542710000|2022-03-29 08:31:50|2140.34|2139.84|2140.22|2139.72|2140.34|2139.84|2140.22|2139.72|10
1648542720000|2022-03-29 08:32:00|2139.97|2139.47|2139.72|2139.22|2139.97|2139.47|2139.47|2138.97|36
1648542730000|2022-03-29 08:32:10|2139.47|2138.97|2139.47|2138.97|2139.59|2139.09|2139.47|2138.97|13
1648542740000|2022-03-29 08:32:20|2139.59|2139.09|2139.59|2139.09|2139.97|2139.47|2139.47|2138.97|84
1648542750000|2022-03-29 08:32:30|2139.47|2138.97|2139.72|2139.22|2139.72|2139.22|2139.47|2138.97|6
1648542760000|2022-03-29 08:32:40|2139.47|2138.97|2139.97|2139.47|2139.97|2139.47|2139.47|2138.97|32
1648542770000|2022-03-29 08:32:50|2140.09|2139.59|2140.22|2139.72|2140.47|2139.97|2139.97|2139.47|24
1648542780000|2022-03-29 08:33:00|2140.47|2139.97|2140.22|2139.72|2140.47|2139.97|2140.09|2139.59|24
1648542790000|2022-03-29 08:33:10|2140.34|2139.84|2140.47|2139.97|2140.72|2140.22|2140.34|2139.84|25
1648542800000|2022-03-29 08:33:20|2140.22|2139.72|2139.97|2139.47|2140.22|2139.72|2139.97|2139.47|21
1648542810000|2022-03-29 08:33:30|2139.84|2139.34|2139.97|2139.47|2139.97|2139.47|2139.47|2138.97|15
1648542820000|2022-03-29 08:33:40|2139.72|2139.22|2139.72|2139.22|2139.84|2139.34|2139.72|2139.22|12
1648542830000|2022-03-29 08:33:50|2139.97|2139.47|2140.22|2139.72|2140.22|2139.72|2139.84|2139.34|11
1648542840000|2022-03-29 08:34:00|2140.09|2139.59|2139.97|2139.47|2140.22|2139.72|2139.97|2139.47|8
1648542850000|2022-03-29 08:34:10|2139.84|2139.34|2139.97|2139.47|2139.97|2139.47|2139.84|2139.34|13
1648542860000|2022-03-29 08:34:20|2140.09|2139.59|2140.22|2139.72|2140.47|2139.97|2140.09|2139.59|8
1648542870000|2022-03-29 08:34:30|2140.34|2139.84|2140.72|2140.22|2140.72|2140.22|2140.34|2139.84|24
1648542880000|2022-03-29 08:34:40|2140.97|2140.47|2140.97|2140.47|2140.97|2140.47|2140.97|2140.47|19
1648542890000|2022-03-29 08:34:50|2140.84|2140.34|2140.97|2140.47|2140.97|2140.47|2140.84|2140.34|16
1648542900000|2022-03-29 08:35:00|2141.22|2140.72|2140.72|2140.22|2141.22|2140.72|2140.72|2140.22|34
1648542910000|2022-03-29 08:35:10|2140.59|2140.09|2140.47|2139.97|2140.72|2140.22|2140.22|2139.72|29
1648542920000|2022-03-29 08:35:20|2140.22|2139.72|2139.97|2139.47|2140.22|2139.72|2139.97|2139.47|16
1648542930000|2022-03-29 08:35:30|2139.72|2139.22|2139.72|2139.22|2139.84|2139.34|2139.72|2139.22|7
1648542940000|2022-03-29 08:35:40|2139.84|2139.34|2139.72|2139.22|2139.97|2139.47|2139.72|2139.22|6
1648542950000|2022-03-29 08:35:50|2139.59|2139.09|2139.72|2139.22|2139.84|2139.34|2139.59|2139.09|9
1648542960000|2022-03-29 08:36:00|2139.59|2139.09|2139.72|2139.22|2139.72|2139.22|2139.47|2138.97|19
1648542970000|2022-03-29 08:36:10|2139.47|2138.97|2139.47|2138.97|2139.59|2139.09|2139.47|2138.97|2
1648542980000|2022-03-29 08:36:20|2139.59|2139.09|2139.47|2138.97|2139.72|2139.22|2139.47|2138.97|6
1648542990000|2022-03-29 08:36:30|2139.59|2139.09|2140.47|2139.97|2140.47|2139.97|2139.47|2138.97|17
1648543000000|2022-03-29 08:36:40|2140.34|2139.84|2140.22|2139.72|2140.47|2139.97|2140.22|2139.72|16
1648543010000|2022-03-29 08:36:50|2139.97|2139.47|2140.22|2139.72|2140.22|2139.72|2139.97|2139.47|7
1648543020000|2022-03-29 08:37:00|2140.09|2139.59|2140.47|2139.97|2140.97|2140.47|2140.09|2139.59|24
1648543030000|2022-03-29 08:37:10|2140.72|2140.22|2139.97|2139.47|2140.72|2140.22|2139.97|2139.47|18
1648543040000|2022-03-29 08:37:20|2140.22|2139.72|2140.22|2139.72|2140.22|2139.72|2139.97|2139.47|13
1648543050000|2022-03-29 08:37:30|2139.97|2139.47|2139.97|2139.47|2140.22|2139.72|2139.97|2139.47|15
1648543060000|2022-03-29 08:37:40|2139.72|2139.22|2139.84|2139.34|2139.84|2139.34|2139.34|2138.84|37
1648543070000|2022-03-29 08:37:50|2139.72|2139.22|2139.47|2138.97|2139.97|2139.47|2139.47|2138.97|17
1648543080000|2022-03-29 08:38:00|2139.72|2139.22|2139.72|2139.22|2139.72|2139.22|2139.47|2138.97|50
1648543090000|2022-03-29 08:38:10|2139.97|2139.47|2139.97|2139.47|2139.97|2139.47|2139.72|2139.22|17
1648543100000|2022-03-29 08:38:20|2139.72|2139.22|2139.22|2138.72|2139.97|2139.47|2139.22|2138.72|42
1648543110000|2022-03-29 08:38:30|2139.34|2138.84|2139.22|2138.72|2139.34|2138.84|2138.84|2138.34|27
1648543120000|2022-03-29 08:38:40|2139.34|2138.84|2140.22|2139.72|2140.22|2139.72|2139.34|2138.84|23
1648543130000|2022-03-29 08:38:50|2139.97|2139.47|2139.72|2139.22|2139.97|2139.47|2139.72|2139.22|3
1648543140000|2022-03-29 08:39:00|2139.47|2138.97|2139.59|2139.09|2139.72|2139.22|2139.22|2138.72|26
1648543150000|2022-03-29 08:39:10|2139.72|2139.22|2139.72|2139.22|2139.72|2139.22|2139.59|2139.09|3
1648543160000|2022-03-29 08:39:20|2139.59|2139.09|2139.47|2138.97|2139.72|2139.22|2139.47|2138.97|30
1648543170000|2022-03-29 08:39:30|2139.72|2139.22|2139.47|2138.97|2139.72|2139.22|2139.47|2138.97|24
1648543180000|2022-03-29 08:39:40|2139.34|2138.84|2139.34|2138.84|2139.34|2138.84|2139.34|2138.84|7
1648543190000|2022-03-29 08:39:50|2139.22|2138.72|2139.84|2139.34|2139.84|2139.34|2139.22|2138.72|21
1648543200000|2022-03-29 08:40:00|2139.97|2139.47|2140.72|2140.22|2140.72|2140.22|2139.97|2139.47|26
1648543210000|2022-03-29 08:40:10|2140.84|2140.34|2140.72|2140.22|2141.09|2140.59|2140.72|2140.22|42
1648543220000|2022-03-29 08:40:20|2140.59|2140.09|2140.72|2140.22|2140.72|2140.22|2140.34|2139.84|53
1648543230000|2022-03-29 08:40:30|2140.84|2140.34|2141.22|2140.72|2141.22|2140.72|2140.84|2140.34|48
1648543240000|2022-03-29 08:40:40|2141.34|2140.84|2141.22|2140.72|2141.47|2140.97|2141.22|2140.72|19
1648543250000|2022-03-29 08:40:50|2141.47|2140.97|2141.22|2140.72|2141.47|2140.97|2141.22|2140.72|3
1648543260000|2022-03-29 08:41:00|2141.34|2140.84|2141.72|2141.22|2141.72|2141.22|2141.34|2140.84|25
1648543270000|2022-03-29 08:41:10|2141.59|2141.09|2141.72|2141.22|2141.72|2141.22|2141.59|2141.09|11
1648543280000|2022-03-29 08:41:20|2141.97|2141.47|2142.22|2141.72|2142.34|2141.84|2141.72|2141.22|47
1648543290000|2022-03-29 08:41:30|2142.47|2141.97|2142.84|2142.34|2142.97|2142.47|2142.47|2141.97|79
1648543300000|2022-03-29 08:41:40|2142.72|2142.22|2142.72|2142.22|2142.72|2142.22|2142.47|2141.97|19
1648543310000|2022-03-29 08:41:50|2142.59|2142.09|2142.47|2141.97|2142.59|2142.09|2142.47|2141.97|9
1648543320000|2022-03-29 08:42:00|2142.72|2142.22|2142.59|2142.09|2142.72|2142.22|2142.47|2141.97|13
1648543330000|2022-03-29 08:42:10|2142.47|2141.97|2141.97|2141.47|2142.47|2141.97|2141.97|2141.47|3
1648543340000|2022-03-29 08:42:20|2141.72|2141.22|2141.97|2141.47|2141.97|2141.47|2141.72|2141.22|15
1648543350000|2022-03-29 08:42:30|2141.72|2141.22|2141.72|2141.22|2141.72|2141.22|2141.72|2141.22|6
1648543360000|2022-03-29 08:42:40|2141.59|2141.09|2141.72|2141.22|2141.72|2141.22|2141.47|2140.97|7
1648543370000|2022-03-29 08:42:50|2141.47|2140.97|2141.97|2141.47|2142.22|2141.72|2141.47|2140.97|17
1648543380000|2022-03-29 08:43:00|2141.72|2141.22|2142.09|2141.59|2142.22|2141.72|2141.72|2141.22|18
1648543390000|2022-03-29 08:43:10|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|0
1648543400000|2022-03-29 08:43:20|2142.09|2141.59|2142.47|2141.97|2142.47|2141.97|2142.09|2141.59|9
1648543410000|2022-03-29 08:43:30|2141.97|2141.47|2142.09|2141.59|2142.09|2141.59|2141.84|2141.34|18
1648543420000|2022-03-29 08:43:40|2141.97|2141.47|2142.09|2141.59|2142.09|2141.59|2141.84|2141.34|16
1648543430000|2022-03-29 08:43:50|2142.22|2141.72|2142.47|2141.97|2142.47|2141.97|2142.22|2141.72|7
1648543440000|2022-03-29 08:44:00|2142.22|2141.72|2141.97|2141.47|2142.47|2141.97|2141.97|2141.47|35
1648543450000|2022-03-29 08:44:10|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|3
1648543470000|2022-03-29 08:44:30|2141.97|2141.47|2141.97|2141.47|2141.97|2141.47|2141.97|2141.47|8
1648543480000|2022-03-29 08:44:40|2142.22|2141.72|2142.22|2141.72|2142.34|2141.84|2141.97|2141.47|19
1648543490000|2022-03-29 08:44:50|2142.09|2141.59|2141.84|2141.34|2142.22|2141.72|2141.84|2141.34|11
1648543500000|2022-03-29 08:45:00|2141.72|2141.22|2141.84|2141.34|2141.84|2141.34|2141.47|2140.97|15
1648543510000|2022-03-29 08:45:10|2141.97|2141.47|2142.09|2141.59|2142.09|2141.59|2141.97|2141.47|5
1648543520000|2022-03-29 08:45:20|2141.97|2141.47|2141.97|2141.47|2142.22|2141.72|2141.97|2141.47|9
1648543530000|2022-03-29 08:45:30|2142.09|2141.59|2141.97|2141.47|2142.22|2141.72|2141.97|2141.47|4
1648543540000|2022-03-29 08:45:40|2141.84|2141.34|2141.47|2140.97|2141.84|2141.34|2141.34|2140.84|48
1648543550000|2022-03-29 08:45:50|2141.72|2141.22|2141.72|2141.22|2141.72|2141.22|2141.72|2141.22|7
1648543560000|2022-03-29 08:46:00|2141.47|2140.97|2141.22|2140.72|2141.47|2140.97|2141.22|2140.72|27
1648543570000|2022-03-29 08:46:10|2141.34|2140.84|2140.97|2140.47|2141.47|2140.97|2140.97|2140.47|26
1648543580000|2022-03-29 08:46:20|2140.72|2140.22|2140.72|2140.22|2140.84|2140.34|2140.72|2140.22|14
1648543590000|2022-03-29 08:46:30|2140.84|2140.34|2140.72|2140.22|2140.97|2140.47|2140.47|2139.97|24
1648543600000|2022-03-29 08:46:40|2140.97|2140.47|2141.09|2140.59|2141.22|2140.72|2140.97|2140.47|16
1648543610000|2022-03-29 08:46:50|2140.97|2140.47|2141.22|2140.72|2141.22|2140.72|2140.97|2140.47|4
1648543620000|2022-03-29 08:47:00|2140.97|2140.47|2141.22|2140.72|2141.22|2140.72|2140.97|2140.47|29
1648543630000|2022-03-29 08:47:10|2140.97|2140.47|2141.22|2140.72|2141.22|2140.72|2140.97|2140.47|28
1648543640000|2022-03-29 08:47:20|||||||||4
1648543650000|2022-03-29 08:47:30|2140.97|2140.47|2141.22|2140.72|2141.22|2140.72|2140.97|2140.47|18
1648543660000|2022-03-29 08:47:40|||||||||4
1648543670000|2022-03-29 08:47:50|2141.34|2140.84|2141.22|2140.72|2141.34|2140.84|2141.22|2140.72|24
1648543680000|2022-03-29 08:48:00|2141.47|2140.97|2141.72|2141.22|2141.72|2141.22|2141.47|2140.97|39
1648543690000|2022-03-29 08:48:10|2141.47|2140.97|2141.47|2140.97|2141.47|2140.97|2141.34|2140.84|23
1648543700000|2022-03-29 08:48:20|2141.59|2141.09|2141.97|2141.47|2142.22|2141.72|2141.59|2141.09|44
1648543710000|2022-03-29 08:48:30|2142.09|2141.59|2141.97|2141.47|2142.22|2141.72|2141.97|2141.47|11
1648543730000|2022-03-29 08:48:50|2141.84|2141.34|2141.97|2141.47|2141.97|2141.47|2141.84|2141.34|33
1648543740000|2022-03-29 08:49:00|2141.72|2141.22|2141.97|2141.47|2141.97|2141.47|2141.72|2141.22|16
1648543750000|2022-03-29 08:49:10|2141.72|2141.22|2141.97|2141.47|2141.97|2141.47|2141.72|2141.22|8
1648543760000|2022-03-29 08:49:20|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|2142.22|2141.72|15
1648543770000|2022-03-29 08:49:30|2142.47|2141.97|2141.97|2141.47|2142.47|2141.97|2141.97|2141.47|41
1648543780000|2022-03-29 08:49:40|2141.72|2141.22|2141.72|2141.22|2141.72|2141.22|2141.72|2141.22|11
1648543790000|2022-03-29 08:49:50|2141.47|2140.97|2141.47|2140.97|2141.59|2141.09|2141.47|2140.97|8
1648543800000|2022-03-29 08:50:00|2141.34|2140.84|2141.47|2140.97|2141.47|2140.97|2141.22|2140.72|22
1648543810000|2022-03-29 08:50:10|2141.22|2140.72|2140.97|2140.47|2141.22|2140.72|2140.97|2140.47|7
1648543820000|2022-03-29 08:50:20|2140.84|2140.34|2140.72|2140.22|2140.84|2140.34|2140.72|2140.22|13
1648543830000|2022-03-29 08:50:30|2140.47|2139.97|2140.47|2139.97|2140.59|2140.09|2140.22|2139.72|36
1648543840000|2022-03-29 08:50:40|2140.34|2139.84|2140.22|2139.72|2140.34|2139.84|2140.22|2139.72|7
1648543850000|2022-03-29 08:50:50|2140.09|2139.59|2140.22|2139.72|2140.22|2139.72|2140.09|2139.59|4
1648543860000|2022-03-29 08:51:00|2140.34|2139.84|2139.97|2139.47|2140.47|2139.97|2139.97|2139.47|35
1648543870000|2022-03-29 08:51:10|2139.84|2139.34|2139.97|2139.47|2139.97|2139.47|2139.84|2139.34|10
1648543880000|2022-03-29 08:51:20|2139.84|2139.34|2139.72|2139.22|2139.97|2139.47|2139.72|2139.22|18
1648543890000|2022-03-29 08:51:30|2139.84|2139.34|2139.97|2139.47|2139.97|2139.47|2139.84|2139.34|4
1648543900000|2022-03-29 08:51:40|2140.09|2139.59|2139.97|2139.47|2140.09|2139.59|2139.97|2139.47|4
1648543910000|2022-03-29 08:51:50|2139.72|2139.22|2139.72|2139.22|2139.84|2139.34|2139.72|2139.22|14
1648543920000|2022-03-29 08:52:00|2139.59|2139.09|2138.84|2138.34|2139.59|2139.09|2138.84|2138.34|49
1648543930000|2022-03-29 08:52:10|2138.97|2138.47|2139.22|2138.72|2139.22|2138.72|2138.97|2138.47|9
1648543940000|2022-03-29 08:52:20|2139.47|2138.97|2139.47|2138.97|2139.47|2138.97|2139.47|2138.97|7
1648543950000|2022-03-29 08:52:30|2139.72|2139.22|2139.97|2139.47|2139.97|2139.47|2139.72|2139.22|18
1648543960000|2022-03-29 08:52:40|||||||||15
1648543970000|2022-03-29 08:52:50|2139.72|2139.22|2139.72|2139.22|2139.97|2139.47|2139.72|2139.22|14
1648543980000|2022-03-29 08:53:00|2139.59|2139.09|2139.47|2138.97|2139.72|2139.22|2139.34|2138.84|28
1648543990000|2022-03-29 08:53:10|2139.72|2139.22|2139.72|2139.22|2139.72|2139.22|2139.72|2139.22|10
1648544000000|2022-03-29 08:53:20|2139.47|2138.97|2139.47|2138.97|2139.59|2139.09|2139.47|2138.97|26
1648544010000|2022-03-29 08:53:30|2139.22|2138.72|2139.22|2138.72|2139.22|2138.72|2139.22|2138.72|7
1648544020000|2022-03-29 08:53:40|2139.09|2138.59|2138.97|2138.47|2139.22|2138.72|2138.97|2138.47|12
1648544030000|2022-03-29 08:53:50|2138.72|2138.22|2138.97|2138.47|2138.97|2138.47|2138.72|2138.22|23
1648544040000|2022-03-29 08:54:00|2138.72|2138.22|2138.72|2138.22|2138.72|2138.22|2138.47|2137.97|12
1648544050000|2022-03-29 08:54:10|2138.59|2138.09|2138.59|2138.09|2138.72|2138.22|2138.59|2138.09|2
1648544060000|2022-03-29 08:54:20|2138.72|2138.22|2138.97|2138.47|2138.97|2138.47|2138.72|2138.22|10
1648544070000|2022-03-29 08:54:30|2138.84|2138.34|2138.72|2138.22|2138.84|2138.34|2138.47|2137.97|13
1648544080000|2022-03-29 08:54:40|2138.84|2138.34|2138.47|2137.97|2138.97|2138.47|2138.47|2137.97|45
1648544090000|2022-03-29 08:54:50|2138.72|2138.22|2138.72|2138.22|2138.72|2138.22|2138.59|2138.09|9
1648544100000|2022-03-29 08:55:00|2138.97|2138.47|2139.34|2138.84|2139.34|2138.84|2138.97|2138.47|22
1648544110000|2022-03-29 08:55:10|2139.47|2138.97|2139.34|2138.84|2139.47|2138.97|2139.34|2138.84|29
1648544120000|2022-03-29 08:55:20|2139.47|2138.97|2139.47|2138.97|2139.72|2139.22|2139.47|2138.97|7
1648544130000|2022-03-29 08:55:30|2139.34|2138.84|2139.47|2138.97|2139.47|2138.97|2139.34|2138.84|0
1648544140000|2022-03-29 08:55:40|||||||||8
1648544150000|2022-03-29 08:55:50|2139.34|2138.84|2139.47|2138.97|2139.47|2138.97|2139.22|2138.72|17
1648544160000|2022-03-29 08:56:00|2139.72|2139.22|2140.22|2139.72|2140.22|2139.72|2139.72|2139.22|23
1648544170000|2022-03-29 08:56:10|2139.97|2139.47|2139.97|2139.47|2139.97|2139.47|2139.97|2139.47|11
1648544180000|2022-03-29 08:56:20|2139.84|2139.34|2139.72|2139.22|2139.97|2139.47|2139.72|2139.22|17
1648544190000|2022-03-29 08:56:30|2139.97|2139.47|2139.97|2139.47|2139.97|2139.47|2139.97|2139.47|2
1648544200000|2022-03-29 08:56:40|2140.22|2139.72|2139.97|2139.47|2140.22|2139.72|2139.97|2139.47|20
1648544210000|2022-03-29 08:56:50|2139.84|2139.34|2139.72|2139.22|2139.97|2139.47|2139.72|2139.22|21
1648544220000|2022-03-29 08:57:00|2139.59|2139.09|2139.97|2139.47|2139.97|2139.47|2139.59|2139.09|8
1648544230000|2022-03-29 08:57:10|||||||||14
1648544240000|2022-03-29 08:57:20|2140.22|2139.72|2140.22|2139.72|2140.22|2139.72|2140.22|2139.72|11
1648544250000|2022-03-29 08:57:30|2139.97|2139.47|2139.97|2139.47|2139.97|2139.47|2139.97|2139.47|11
1648544260000|2022-03-29 08:57:40|2140.09|2139.59|2140.22|2139.72|2140.22|2139.72|2139.97|2139.47|24
1648544270000|2022-03-29 08:57:50|2140.34|2139.84|2140.22|2139.72|2140.47|2139.97|2140.22|2139.72|9
1648544280000|2022-03-29 08:58:00|2139.97|2139.47|2139.47|2138.97|2139.97|2139.47|2139.47|2138.97|28
1648544290000|2022-03-29 08:58:10|2139.34|2138.84|2138.97|2138.47|2139.47|2138.97|2138.97|2138.47|32
1648544300000|2022-03-29 08:58:20|2139.09|2138.59|2139.22|2138.72|2139.22|2138.72|2139.09|2138.59|5
1648544310000|2022-03-29 08:58:30|2139.47|2138.97|2139.22|2138.72|2139.47|2138.97|2139.22|2138.72|26
1648544320000|2022-03-29 08:58:40|2139.47|2138.97|2139.47|2138.97|2139.72|2139.22|2139.47|2138.97|15
1648544330000|2022-03-29 08:58:50|||||||||9
1648544340000|2022-03-29 08:59:00|||||||||3
1648544350000|2022-03-29 08:59:10|2139.72|2139.22|2139.22|2138.72|2139.72|2139.22|2139.22|2138.72|17
1648544360000|2022-03-29 08:59:20|2139.09|2138.59|2139.22|2138.72|2139.22|2138.72|2139.09|2138.59|4
1648544380000|2022-03-29 08:59:40|2138.97|2138.47|2138.72|2138.22|2138.97|2138.47|2138.72|2138.22|34
1648544390000|2022-03-29 08:59:50|2138.84|2138.34|2138.72|2138.22|2138.84|2138.34|2138.72|2138.22|30
1648544400000|2022-03-29 09:00:00|2138.97|2138.47|2138.72|2138.22|2138.97|2138.47|2138.59|2138.09|24
1648544410000|2022-03-29 09:00:10|2138.84|2138.34|2138.97|2138.47|2139.22|2138.72|2138.84|2138.34|20
1648544420000|2022-03-29 09:00:20|2139.22|2138.72|2138.72|2138.22|2139.22|2138.72|2138.72|2138.22|7
1648544430000|2022-03-29 09:00:30|2138.97|2138.47|2138.47|2137.97|2138.97|2138.47|2138.47|2137.97|17
1648544440000|2022-03-29 09:00:40|2138.22|2137.72|2138.22|2137.72|2138.22|2137.72|2138.22|2137.72|32
1648544450000|2022-03-29 09:00:50|2138.09|2137.59|2138.09|2137.59|2138.22|2137.72|2137.97|2137.47|19
1648544460000|2022-03-29 09:01:00|2137.97|2137.47|2138.22|2137.72|2138.34|2137.84|2137.97|2137.47|22
1648544470000|2022-03-29 09:01:10|2138.34|2137.84|2138.47|2137.97|2138.47|2137.97|2138.34|2137.84|7
1648544480000|2022-03-29 09:01:20|2138.72|2138.22|2138.97|2138.47|2138.97|2138.47|2138.72|2138.22|14
1648544500000|2022-03-29 09:01:40|2138.84|2138.34|2138.97|2138.47|2138.97|2138.47|2138.72|2138.22|21
1648544510000|2022-03-29 09:01:50|||||||||11
1648544520000|2022-03-29 09:02:00|2138.84|2138.34|2138.84|2138.34|2138.97|2138.47|2138.72|2138.22|32
1648544530000|2022-03-29 09:02:10|2138.97|2138.47|2138.97|2138.47|2138.97|2138.47|2138.72|2138.22|4
1648544540000|2022-03-29 09:02:20|2139.09|2138.59|2139.22|2138.72|2139.22|2138.72|2139.09|2138.59|11
1648544550000|2022-03-29 09:02:30|2139.09|2138.59|2138.72|2138.22|2139.09|2138.59|2138.72|2138.22|9
1648544560000|2022-03-29 09:02:40|2138.84|2138.34|2138.97|2138.47|2138.97|2138.47|2138.72|2138.22|19
1648544580000|2022-03-29 09:03:00|2138.72|2138.22|2138.97|2138.47|2138.97|2138.47|2138.72|2138.22|19
1648544590000|2022-03-29 09:03:10|2139.22|2138.72|2139.47|2138.97|2139.47|2138.97|2138.97|2138.47|17
1648544600000|2022-03-29 09:03:20|2139.22|2138.72|2139.22|2138.72|2139.22|2138.72|2139.09|2138.59|7
1648544610000|2022-03-29 09:03:30|2139.47|2138.97|2139.47|2138.97|2139.47|2138.97|2139.47|2138.97|3
1648544620000|2022-03-29 09:03:40|2139.22|2138.72|2139.47|2138.97|2139.47|2138.97|2139.22|2138.72|26
1648544630000|2022-03-29 09:03:50|2139.59|2139.09|2139.72|2139.22|2139.72|2139.22|2139.59|2139.09|8
1648544640000|2022-03-29 09:04:00|||||||||3
1648544650000|2022-03-29 09:04:10|2139.47|2138.97|2139.72|2139.22|2139.97|2139.47|2139.34|2138.84|28
1648544660000|2022-03-29 09:04:20|2139.97|2139.47|2139.59|2139.09|2139.97|2139.47|2139.59|2139.09|16
1648544670000|2022-03-29 09:04:30|2139.72|2139.22|2140.22|2139.72|2140.22|2139.72|2139.72|2139.22|29
1648544680000|2022-03-29 09:04:40|2140.34|2139.84|2140.34|2139.84|2140.47|2139.97|2140.22|2139.72|10
1648544690000|2022-03-29 09:04:50|2140.47|2139.97|2140.72|2140.22|2140.72|2140.22|2140.47|2139.97|38
1648544700000|2022-03-29 09:05:00|2140.97|2140.47|2140.47|2139.97|2140.97|2140.47|2140.47|2139.97|11
1648544710000|2022-03-29 09:05:10|2140.34|2139.84|2140.47|2139.97|2140.59|2140.09|2140.34|2139.84|28
1648544720000|2022-03-29 09:05:20|2140.34|2139.84|2140.47|2139.97|2140.47|2139.97|2140.34|2139.84|8
1648544730000|2022-03-29 09:05:30|2140.59|2140.09|2140.47|2139.97|2140.59|2140.09|2140.22|2139.72|23
1648544740000|2022-03-29 09:05:40|2140.34|2139.84|2140.47|2139.97|2140.47|2139.97|2140.34|2139.84|8
1648544750000|2022-03-29 09:05:50|2140.22|2139.72|2140.22|2139.72|2140.47|2139.97|2140.22|2139.72|6
1648544760000|2022-03-29 09:06:00|2140.47|2139.97|2140.47|2139.97|2140.47|2139.97|2140.47|2139.97|37
1648544770000|2022-03-29 09:06:10|2140.72|2140.22|2140.72|2140.22|2140.72|2140.22|2140.72|2140.22|8
1648544780000|2022-03-29 09:06:20|2140.47|2139.97|2140.72|2140.22|2140.72|2140.22|2140.47|2139.97|9
1648544790000|2022-03-29 09:06:30|||||||||2
1648544800000|2022-03-29 09:06:40|2140.97|2140.47|2140.97|2140.47|2140.97|2140.47|2140.97|2140.47|12
1648544810000|2022-03-29 09:06:50|2141.09|2140.59|2141.22|2140.72|2141.22|2140.72|2141.09|2140.59|13
1648544820000|2022-03-29 09:07:00|2141.09|2140.59|2141.22|2140.72|2141.34|2140.84|2141.09|2140.59|8
1648544830000|2022-03-29 09:07:10|||||||||15
1648544840000|2022-03-29 09:07:20|2141.09|2140.59|2141.22|2140.72|2141.22|2140.72|2141.09|2140.59|15
1648544850000|2022-03-29 09:07:30|2140.97|2140.47|2140.97|2140.47|2141.22|2140.72|2140.97|2140.47|21
1648544860000|2022-03-29 09:07:40|2141.22|2140.72|2146.47|2145.97|2146.47|2145.97|2141.22|2140.72|255
1648544870000|2022-03-29 09:07:50|2147.09|2146.59|2149.47|2148.97|2149.84|2149.34|2147.09|2146.59|304
1648544880000|2022-03-29 09:08:00|2149.84|2149.34|2148.97|2148.47|2150.09|2149.59|2147.47|2146.97|253
1648544890000|2022-03-29 09:08:10|2148.59|2148.09|2148.34|2147.84|2149.47|2148.97|2147.72|2147.22|112
1648544900000|2022-03-29 09:08:20|2148.47|2147.97|2148.22|2147.72|2148.97|2148.47|2148.09|2147.59|93
1648544910000|2022-03-29 09:08:30|2148.34|2147.84|2148.47|2147.97|2148.47|2147.97|2147.22|2146.72|119
1648544920000|2022-03-29 09:08:40|2148.09|2147.59|2146.72|2146.22|2148.09|2147.59|2146.59|2146.09|73
1648544930000|2022-03-29 09:08:50|2146.59|2146.09|2146.97|2146.47|2147.47|2146.97|2146.59|2146.09|65
1648544940000|2022-03-29 09:09:00|2146.84|2146.34|2145.97|2145.47|2146.84|2146.34|2145.97|2145.47|105
1648544950000|2022-03-29 09:09:10|2146.22|2145.72|2145.22|2144.72|2146.22|2145.72|2145.22|2144.72|52
1648544960000|2022-03-29 09:09:20|2144.97|2144.47|2142.84|2142.34|2144.97|2144.47|2142.47|2141.97|89
1648544970000|2022-03-29 09:09:30|2142.97|2142.47|2145.47|2144.97|2145.47|2144.97|2142.97|2142.47|136
1648544980000|2022-03-29 09:09:40|2145.22|2144.72|2145.97|2145.47|2146.72|2146.22|2144.72|2144.22|96
1648544990000|2022-03-29 09:09:50|2145.84|2145.34|2145.47|2144.97|2146.22|2145.72|2145.47|2144.97|32
1648545000000|2022-03-29 09:10:00|2145.72|2145.22|2146.34|2145.84|2146.47|2145.97|2145.47|2144.97|98
1648545010000|2022-03-29 09:10:10|2146.22|2145.72|2145.72|2145.22|2146.22|2145.72|2145.47|2144.97|117
1648545020000|2022-03-29 09:10:20|2145.47|2144.97|2145.97|2145.47|2146.22|2145.72|2145.47|2144.97|55
1648545030000|2022-03-29 09:10:30|2146.09|2145.59|2146.97|2146.47|2147.22|2146.72|2145.97|2145.47|75
1648545040000|2022-03-29 09:10:40|2146.72|2146.22|2146.22|2145.72|2146.72|2146.22|2145.84|2145.34|55
1648545050000|2022-03-29 09:10:50|2146.09|2145.59|2146.47|2145.97|2146.72|2146.22|2145.59|2145.09|23
1648545060000|2022-03-29 09:11:00|2146.22|2145.72|2146.22|2145.72|2146.47|2145.97|2145.72|2145.22|126
1648545070000|2022-03-29 09:11:10|2146.47|2145.97|2146.72|2146.22|2146.72|2146.22|2146.22|2145.72|78
1648545080000|2022-03-29 09:11:20|2146.84|2146.34|2147.97|2147.47|2147.97|2147.47|2146.72|2146.22|42
1648545090000|2022-03-29 09:11:30|2147.72|2147.22|2147.47|2146.97|2148.09|2147.59|2147.47|2146.97|125
1648545100000|2022-03-29 09:11:40|2147.72|2147.22|2146.47|2145.97|2147.72|2147.22|2146.47|2145.97|33
1648545110000|2022-03-29 09:11:50|2146.34|2145.84|2145.97|2145.47|2146.47|2145.97|2145.97|2145.47|33
1648545120000|2022-03-29 09:12:00|2146.22|2145.72|2145.47|2144.97|2146.22|2145.72|2145.47|2144.97|43
1648545130000|2022-03-29 09:12:10|2145.72|2145.22|2145.84|2145.34|2145.97|2145.47|2145.47|2144.97|27
1648545140000|2022-03-29 09:12:20|2145.72|2145.22|2145.22|2144.72|2145.72|2145.22|2145.22|2144.72|6
1648545150000|2022-03-29 09:12:30|2144.97|2144.47|2145.22|2144.72|2145.47|2144.97|2144.72|2144.22|30
1648545160000|2022-03-29 09:12:40|2145.47|2144.97|2145.97|2145.47|2145.97|2145.47|2145.47|2144.97|54
1648545170000|2022-03-29 09:12:50|2145.84|2145.34|2145.97|2145.47|2145.97|2145.47|2145.47|2144.97|18
1648545180000|2022-03-29 09:13:00|2145.72|2145.22|2145.72|2145.22|2146.22|2145.72|2145.72|2145.22|33
1648545190000|2022-03-29 09:13:10|2145.97|2145.47|2145.47|2144.97|2145.97|2145.47|2145.47|2144.97|28
1648545200000|2022-03-29 09:13:20|2145.34|2144.84|2146.22|2145.72|2146.47|2145.97|2145.34|2144.84|21
1648545210000|2022-03-29 09:13:30|2146.47|2145.97|2146.22|2145.72|2146.72|2146.22|2146.22|2145.72|23
1648545220000|2022-03-29 09:13:40|2145.97|2145.47|2145.97|2145.47|2145.97|2145.47|2145.72|2145.22|72
1648545230000|2022-03-29 09:13:50|2146.22|2145.72|2145.97|2145.47|2146.22|2145.72|2145.97|2145.47|15
1648545240000|2022-03-29 09:14:00|2145.72|2145.22|2145.72|2145.22|2145.72|2145.22|2145.47|2144.97|54
1648545250000|2022-03-29 09:14:10|2145.59|2145.09|2145.72|2145.22|2145.97|2145.47|2145.47|2144.97|31
1648545260000|2022-03-29 09:14:20|2145.97|2145.47|2145.97|2145.47|2146.09|2145.59|2145.72|2145.22|33
1648545270000|2022-03-29 09:14:30|2146.22|2145.72|2146.22|2145.72|2146.22|2145.72|2145.97|2145.47|16
1648545280000|2022-03-29 09:14:40|2146.47|2145.97|2146.47|2145.97|2146.72|2146.22|2146.47|2145.97|54
1648545290000|2022-03-29 09:14:50|2146.22|2145.72|2146.22|2145.72|2146.22|2145.72|2146.22|2145.72|16
1648545300000|2022-03-29 09:15:00|2146.47|2145.97|2146.97|2146.47|2146.97|2146.47|2146.22|2145.72|26
1648545310000|2022-03-29 09:15:10|2147.22|2146.72|2146.97|2146.47|2147.34|2146.84|2146.97|2146.47|25
1648545320000|2022-03-29 09:15:20|2146.72|2146.22|2145.72|2145.22|2146.72|2146.22|2145.72|2145.22|33
1648545330000|2022-03-29 09:15:30|2145.47|2144.97|2145.22|2144.72|2145.47|2144.97|2144.97|2144.47|72
1648545340000|2022-03-29 09:15:40|2145.34|2144.84|2144.97|2144.47|2145.47|2144.97|2144.97|2144.47|46
1648545350000|2022-03-29 09:15:50|2145.22|2144.72|2144.72|2144.22|2145.22|2144.72|2144.22|2143.72|85
1648545360000|2022-03-29 09:16:00|2144.84|2144.34|2145.72|2145.22|2145.72|2145.22|2144.84|2144.34|67
1648545370000|2022-03-29 09:16:10|2145.59|2145.09|2146.22|2145.72|2146.47|2145.97|2145.47|2144.97|26
1648545380000|2022-03-29 09:16:20|2146.34|2145.84|2146.72|2146.22|2146.72|2146.22|2146.22|2145.72|60
1648545390000|2022-03-29 09:16:30|2146.47|2145.97|2146.72|2146.22|2146.72|2146.22|2146.34|2145.84|20
1648545400000|2022-03-29 09:16:40|2146.84|2146.34|2147.22|2146.72|2147.47|2146.97|2146.72|2146.22|34
1648545410000|2022-03-29 09:16:50|2146.47|2145.97|2146.22|2145.72|2146.47|2145.97|2145.84|2145.34|48
1648545420000|2022-03-29 09:17:00|2146.34|2145.84|2146.97|2146.47|2147.22|2146.72|2146.34|2145.84|66
1648545430000|2022-03-29 09:17:10|2147.09|2146.59|2147.09|2146.59|2147.59|2147.09|2146.97|2146.47|32
1648545440000|2022-03-29 09:17:20|2146.97|2146.47|2146.97|2146.47|2146.97|2146.47|2146.47|2145.97|15
1648545450000|2022-03-29 09:17:30|2146.84|2146.34|2147.22|2146.72|2147.22|2146.72|2146.84|2146.34|7
1648545460000|2022-03-29 09:17:40|2147.09|2146.59|2147.97|2147.47|2148.22|2147.72|2147.09|2146.59|41
1648545470000|2022-03-29 09:17:50|2147.72|2147.22|2147.72|2147.22|2148.22|2147.72|2147.59|2147.09|19
1648545480000|2022-03-29 09:18:00|2147.84|2147.34|2147.47|2146.97|2147.84|2147.34|2147.22|2146.72|45
1648545490000|2022-03-29 09:18:10|2147.34|2146.84|2146.97|2146.47|2147.34|2146.84|2146.97|2146.47|4
1648545500000|2022-03-29 09:18:20|2146.84|2146.34|2147.22|2146.72|2147.22|2146.72|2146.72|2146.22|51
1648545510000|2022-03-29 09:18:30|2147.59|2147.09|2147.59|2147.09|2147.72|2147.22|2147.59|2147.09|11
1648545520000|2022-03-29 09:18:40|2147.72|2147.22|2147.72|2147.22|2147.97|2147.47|2147.72|2147.22|9
1648545530000|2022-03-29 09:18:50|2147.47|2146.97|2147.59|2147.09|2147.72|2147.22|2147.22|2146.72|20
1648545540000|2022-03-29 09:19:00|2147.72|2147.22|2147.97|2147.47|2147.97|2147.47|2147.47|2146.97|33
1648545550000|2022-03-29 09:19:10|2147.72|2147.22|2148.47|2147.97|2148.47|2147.97|2147.72|2147.22|28
1648545560000|2022-03-29 09:19:20|2148.22|2147.72|2147.97|2147.47|2148.22|2147.72|2147.47|2146.97|37
1648545570000|2022-03-29 09:19:30|2147.84|2147.34|2148.22|2147.72|2148.22|2147.72|2147.72|2147.22|22
1648545580000|2022-03-29 09:19:40|2148.09|2147.59|2147.72|2147.22|2148.22|2147.72|2147.72|2147.22|19
1648545590000|2022-03-29 09:19:50|2147.84|2147.34|2147.97|2147.47|2147.97|2147.47|2147.72|2147.22|17
1648545600000|2022-03-29 09:20:00|2148.22|2147.72|2148.47|2147.97|2148.59|2148.09|2148.22|2147.72|39
1648545610000|2022-03-29 09:20:10|2148.59|2148.09|2148.72|2148.22|2148.72|2148.22|2148.34|2147.84|22
1648545620000|2022-03-29 09:20:20|2148.97|2148.47|2147.97|2147.47|2148.97|2148.47|2147.97|2147.47|22
1648545630000|2022-03-29 09:20:30|2147.72|2147.22|2147.59|2147.09|2147.84|2147.34|2147.22|2146.72|32
1648545640000|2022-03-29 09:20:40|2147.47|2146.97|2147.97|2147.47|2148.22|2147.72|2147.47|2146.97|24
1648545650000|2022-03-29 09:20:50|2148.09|2147.59|2147.72|2147.22|2148.09|2147.59|2147.72|2147.22|14
1648545660000|2022-03-29 09:21:00|2147.47|2146.97|2147.84|2147.34|2147.97|2147.47|2147.47|2146.97|22
1648545670000|2022-03-29 09:21:10|2147.97|2147.47|2147.72|2147.22|2147.97|2147.47|2147.47|2146.97|37
1648545680000|2022-03-29 09:21:20|2147.97|2147.47|2148.09|2147.59|2148.22|2147.72|2147.97|2147.47|15
1648545690000|2022-03-29 09:21:30|2147.97|2147.47|2147.72|2147.22|2148.09|2147.59|2147.72|2147.22|13
1648545700000|2022-03-29 09:21:40|2147.97|2147.47|2147.59|2147.09|2147.97|2147.47|2147.59|2147.09|8
1648545710000|2022-03-29 09:21:50|2147.72|2147.22|2147.72|2147.22|2147.97|2147.47|2147.59|2147.09|19
1648545720000|2022-03-29 09:22:00|2147.59|2147.09|2147.34|2146.84|2147.72|2147.22|2147.22|2146.72|48
1648545730000|2022-03-29 09:22:10|2147.47|2146.97|2147.84|2147.34|2147.97|2147.47|2147.47|2146.97|14
1648545740000|2022-03-29 09:22:20|2147.72|2147.22|2148.22|2147.72|2148.22|2147.72|2147.59|2147.09|31
1648545750000|2022-03-29 09:22:30|||||||||12
1648545760000|2022-03-29 09:22:40|2148.47|2147.97|2148.47|2147.97|2148.47|2147.97|2148.47|2147.97|18
1648545770000|2022-03-29 09:22:50|2148.22|2147.72|2148.22|2147.72|2148.47|2147.97|2148.22|2147.72|20
1648545780000|2022-03-29 09:23:00|2147.97|2147.47|2148.09|2147.59|2148.22|2147.72|2147.97|2147.47|31
1648545790000|2022-03-29 09:23:10|2147.97|2147.47|2147.47|2146.97|2147.97|2147.47|2147.47|2146.97|8
1648545800000|2022-03-29 09:23:20|2147.22|2146.72|2147.34|2146.84|2147.47|2146.97|2147.22|2146.72|16
1648545810000|2022-03-29 09:23:30|2147.47|2146.97|2147.47|2146.97|2147.72|2147.22|2147.34|2146.84|12
1648545820000|2022-03-29 09:23:40|2147.59|2147.09|2147.59|2147.09|2147.72|2147.22|2147.34|2146.84|4
1648545830000|2022-03-29 09:23:50|2147.72|2147.22|2148.22|2147.72|2148.22|2147.72|2147.72|2147.22|16
1648545840000|2022-03-29 09:24:00|2148.09|2147.59|2148.47|2147.97|2148.72|2148.22|2147.97|2147.47|31
1648545850000|2022-03-29 09:24:10|2148.59|2148.09|2148.59|2148.09|2148.59|2148.09|2148.47|2147.97|13
1648545860000|2022-03-29 09:24:20|2148.47|2147.97|2148.59|2148.09|2148.59|2148.09|2148.22|2147.72|4
1648545870000|2022-03-29 09:24:30|2148.47|2147.97|2148.47|2147.97|2148.59|2148.09|2148.47|2147.97|8
1648545880000|2022-03-29 09:24:40|2148.22|2147.72|2148.47|2147.97|2148.47|2147.97|2148.22|2147.72|8
1648545890000|2022-03-29 09:24:50|2148.22|2147.72|2148.72|2148.22|2148.72|2148.22|2148.22|2147.72|9
1648545900000|2022-03-29 09:25:00|2148.97|2148.47|2149.22|2148.72|2149.34|2148.84|2148.97|2148.47|57
1648545910000|2022-03-29 09:25:10|2149.34|2148.84|2149.47|2148.97|2149.47|2148.97|2149.22|2148.72|12
1648545920000|2022-03-29 09:25:20|2149.59|2149.09|2149.72|2149.22|2149.84|2149.34|2149.47|2148.97|14
1648545930000|2022-03-29 09:25:30|2149.47|2148.97|2149.72|2149.22|2149.72|2149.22|2149.47|2148.97|57
1648545940000|2022-03-29 09:25:40|2149.59|2149.09|2149.72|2149.22|2149.72|2149.22|2149.47|2148.97|12
1648545950000|2022-03-29 09:25:50|2149.97|2149.47|2149.84|2149.34|2149.97|2149.47|2149.72|2149.22|37
1648545960000|2022-03-29 09:26:00|2149.72|2149.22|2149.47|2148.97|2149.97|2149.47|2149.22|2148.72|40
1648545970000|2022-03-29 09:26:10|2149.59|2149.09|2149.59|2149.09|2149.72|2149.22|2149.47|2148.97|16
1648545980000|2022-03-29 09:26:20|2149.72|2149.22|2149.34|2148.84|2149.84|2149.34|2149.34|2148.84|35
1648545990000|2022-03-29 09:26:30|2149.22|2148.72|2148.47|2147.97|2149.22|2148.72|2148.22|2147.72|28
1648546000000|2022-03-29 09:26:40|2148.72|2148.22|2148.59|2148.09|2148.72|2148.22|2148.47|2147.97|23
1648546010000|2022-03-29 09:26:50|2148.47|2147.97|2148.84|2148.34|2148.97|2148.47|2148.47|2147.97|14
1648546020000|2022-03-29 09:27:00|2148.72|2148.22|2148.72|2148.22|2148.72|2148.22|2148.72|2148.22|9
1648546030000|2022-03-29 09:27:10|2148.97|2148.47|2149.22|2148.72|2149.34|2148.84|2148.97|2148.47|21
1648546040000|2022-03-29 09:27:20|2149.09|2148.59|2148.72|2148.22|2149.22|2148.72|2148.72|2148.22|14
1648546050000|2022-03-29 09:27:30|2148.47|2147.97|2148.09|2147.59|2148.47|2147.97|2147.97|2147.47|20
1648546060000|2022-03-29 09:27:40|2148.22|2147.72|2147.47|2146.97|2148.22|2147.72|2147.22|2146.72|56
1648546070000|2022-03-29 09:27:50|2147.59|2147.09|2147.47|2146.97|2147.72|2147.22|2147.47|2146.97|6
1648546080000|2022-03-29 09:28:00|2147.59|2147.09|2147.84|2147.34|2147.97|2147.47|2147.47|2146.97|24
1648546090000|2022-03-29 09:28:10|2147.97|2147.47|2148.22|2147.72|2148.22|2147.72|2147.97|2147.47|5
1648546100000|2022-03-29 09:28:20|2148.47|2147.97|2148.47|2147.97|2148.47|2147.97|2148.22|2147.72|6
1648546110000|2022-03-29 09:28:30|||||||||4
1648546120000|2022-03-29 09:28:40|2148.22|2147.72|2148.59|2148.09|2148.59|2148.09|2148.22|2147.72|40
1648546130000|2022-03-29 09:28:50|2148.47|2147.97|2148.22|2147.72|2148.59|2148.09|2148.22|2147.72|12
1648546140000|2022-03-29 09:29:00|2147.97|2147.47|2148.22|2147.72|2148.22|2147.72|2147.97|2147.47|26
1648546150000|2022-03-29 09:29:10|2148.47|2147.97|2148.47|2147.97|2148.47|2147.97|2148.22|2147.72|26
1648546160000|2022-03-29 09:29:20|2148.22|2147.72|2148.22|2147.72|2148.22|2147.72|2148.22|2147.72|7
1648546170000|2022-03-29 09:29:30|2148.34|2147.84|2148.47|2147.97|2148.47|2147.97|2148.22|2147.72|27
1648546180000|2022-03-29 09:29:40|2148.34|2147.84|2148.47|2147.97|2148.47|2147.97|2148.22|2147.72|21
1648546190000|2022-03-29 09:29:50|2148.22|2147.72|2148.34|2147.84|2148.34|2147.84|2148.09|2147.59|7
1648546200000|2022-03-29 09:30:00|2148.47|2147.97|2148.72|2148.22|2148.97|2148.47|2148.47|2147.97|18
1648546210000|2022-03-29 09:30:10|2148.84|2148.34|2148.97|2148.47|2149.22|2148.72|2148.72|2148.22|24
1648546220000|2022-03-29 09:30:20|2149.09|2148.59|2148.97|2148.47|2149.22|2148.72|2148.97|2148.47|52
1648546230000|2022-03-29 09:30:30|2148.47|2147.97|2148.47|2147.97|2148.47|2147.97|2148.22|2147.72|7
1648546240000|2022-03-29 09:30:40|2148.34|2147.84|2148.47|2147.97|2148.47|2147.97|2148.22|2147.72|36
1648546250000|2022-03-29 09:30:50|2148.22|2147.72|2148.09|2147.59|2148.47|2147.97|2148.09|2147.59|25
1648546260000|2022-03-29 09:31:00|2147.97|2147.47|2147.47|2146.97|2148.22|2147.72|2147.47|2146.97|25
1648546270000|2022-03-29 09:31:10|2147.72|2147.22|2147.47|2146.97|2147.72|2147.22|2147.34|2146.84|25
1648546280000|2022-03-29 09:31:20|2147.59|2147.09|2147.47|2146.97|2147.59|2147.09|2147.47|2146.97|3
1648546290000|2022-03-29 09:31:30|2147.22|2146.72|2147.47|2146.97|2147.47|2146.97|2147.22|2146.72|26
1648546300000|2022-03-29 09:31:40|2147.59|2147.09|2147.47|2146.97|2147.72|2147.22|2147.34|2146.84|12
1648546310000|2022-03-29 09:31:50|2147.72|2147.22|2147.84|2147.34|2147.97|2147.47|2147.59|2147.09|8
1648546320000|2022-03-29 09:32:00|2147.72|2147.22|2148.09|2147.59|2148.72|2148.22|2147.72|2147.22|52
1648546330000|2022-03-29 09:32:10|2147.97|2147.47|2147.97|2147.47|2148.09|2147.59|2147.72|2147.22|30
1648546340000|2022-03-29 09:32:20|2148.09|2147.59|2147.97|2147.47|2148.09|2147.59|2147.97|2147.47|25
1648546350000|2022-03-29 09:32:30|2148.09|2147.59|2148.22|2147.72|2148.22|2147.72|2147.97|2147.47|8
1648546360000|2022-03-29 09:32:40|2148.47|2147.97|2148.47|2147.97|2148.47|2147.97|2148.22|2147.72|20
1648546370000|2022-03-29 09:32:50|2148.59|2148.09|2148.72|2148.22|2148.72|2148.22|2148.47|2147.97|8
1648546380000|2022-03-29 09:33:00|2148.59|2148.09|2148.84|2148.34|2148.97|2148.47|2148.47|2147.97|22
1648546390000|2022-03-29 09:33:10|2148.97|2148.47|2148.72|2148.22|2148.97|2148.47|2148.72|2148.22|7
1648546400000|2022-03-29 09:33:20|2148.97|2148.47|2148.97|2148.47|2148.97|2148.47|2148.72|2148.22|13
1648546410000|2022-03-29 09:33:30|2148.84|2148.34|2148.84|2148.34|2148.97|2148.47|2148.72|2148.22|40
1648546420000|2022-03-29 09:33:40|2148.97|2148.47|2148.97|2148.47|2148.97|2148.47|2148.72|2148.22|1
1648546430000|2022-03-29 09:33:50|2148.72|2148.22|2148.97|2148.47|2148.97|2148.47|2148.59|2148.09|15
1648546440000|2022-03-29 09:34:00|2148.84|2148.34|2148.47|2147.97|2148.97|2148.47|2148.47|2147.97|19
1648546450000|2022-03-29 09:34:10|2148.59|2148.09|2148.34|2147.84|2148.72|2148.22|2148.22|2147.72|18
1648546460000|2022-03-29 09:34:20|2148.22|2147.72|2148.59|2148.09|2148.59|2148.09|2148.22|2147.72|7
1648546470000|2022-03-29 09:34:30|2148.72|2148.22|2148.97|2148.47|2149.09|2148.59|2148.72|2148.22|25
1648546480000|2022-03-29 09:34:40|2149.09|2148.59|2149.34|2148.84|2149.34|2148.84|2148.97|2148.47|57
1648546490000|2022-03-29 09:34:50|2149.47|2148.97|2149.34|2148.84|2149.47|2148.97|2149.22|2148.72|9
1648546500000|2022-03-29 09:35:00|2149.22|2148.72|2149.22|2148.72|2149.59|2149.09|2149.22|2148.72|32
1648546510000|2022-03-29 09:35:10|2149.09|2148.59|2149.72|2149.22|2149.72|2149.22|2149.09|2148.59|19
1648546520000|2022-03-29 09:35:20|2149.84|2149.34|2149.72|2149.22|2149.97|2149.47|2149.59|2149.09|22
1648546530000|2022-03-29 09:35:30|2149.34|2148.84|2149.47|2148.97|2149.47|2148.97|2149.22|2148.72|22
1648546540000|2022-03-29 09:35:40|2149.59|2149.09|2149.97|2149.47|2149.97|2149.47|2149.47|2148.97|41
1648546550000|2022-03-29 09:35:50|2150.22|2149.72|2150.47|2149.97|2150.47|2149.97|2149.97|2149.47|70
1648546560000|2022-03-29 09:36:00|2150.59|2150.09|2150.97|2150.47|2151.09|2150.59|2150.59|2150.09|54
1648546570000|2022-03-29 09:36:10|2150.84|2150.34|2150.59|2150.09|2150.97|2150.47|2150.47|2149.97|78
1648546580000|2022-03-29 09:36:20|2150.72|2150.22|2150.72|2150.22|2150.97|2150.47|2150.72|2150.22|6
1648546590000|2022-03-29 09:36:30|2150.84|2150.34|2151.22|2150.72|2151.22|2150.72|2150.84|2150.34|31
1648546600000|2022-03-29 09:36:40|2151.34|2150.84|2151.97|2151.47|2151.97|2151.47|2151.34|2150.84|32
1648546610000|2022-03-29 09:36:50|2152.22|2151.72|2151.72|2151.22|2152.22|2151.72|2151.72|2151.22|30
1648546620000|2022-03-29 09:37:00|2151.84|2151.34|2151.72|2151.22|2151.97|2151.47|2151.72|2151.22|15
1648546630000|2022-03-29 09:37:10|2151.84|2151.34|2151.97|2151.47|2151.97|2151.47|2151.72|2151.22|10
1648546640000|2022-03-29 09:37:20|2152.09|2151.59|2151.47|2150.97|2152.09|2151.59|2151.47|2150.97|62
1648546650000|2022-03-29 09:37:30|2151.59|2151.09|2151.59|2151.09|2151.72|2151.22|2151.47|2150.97|8
1648546660000|2022-03-29 09:37:40|2151.47|2150.97|2151.47|2150.97|2151.72|2151.22|2151.34|2150.84|31
1648546670000|2022-03-29 09:37:50|2151.59|2151.09|2151.72|2151.22|2151.72|2151.22|2151.47|2150.97|4
1648546680000|2022-03-29 09:38:00|2151.84|2151.34|2151.22|2150.72|2151.97|2151.47|2151.22|2150.72|33
1648546690000|2022-03-29 09:38:10|2151.47|2150.97|2151.72|2151.22|2151.97|2151.47|2151.34|2150.84|21
1648546700000|2022-03-29 09:38:20|2151.97|2151.47|2151.84|2151.34|2152.22|2151.72|2151.72|2151.22|33
1648546710000|2022-03-29 09:38:30|2151.72|2151.22|2151.47|2150.97|2151.97|2151.47|2151.22|2150.72|16
1648546720000|2022-03-29 09:38:40|2151.34|2150.84|2151.72|2151.22|2151.72|2151.22|2151.22|2150.72|49
1648546730000|2022-03-29 09:38:50|||||||||1
1648546740000|2022-03-29 09:39:00|2151.97|2151.47|2152.47|2151.97|2152.47|2151.97|2151.97|2151.47|78
1648546750000|2022-03-29 09:39:10|2152.72|2152.22|2152.72|2152.22|2152.84|2152.34|2152.72|2152.22|35
1648546760000|2022-03-29 09:39:20|2152.97|2152.47|2152.84|2152.34|2152.97|2152.47|2152.72|2152.22|84
1648546770000|2022-03-29 09:39:30|2152.97|2152.47|2153.22|2152.72|2153.34|2152.84|2152.84|2152.34|42
1648546780000|2022-03-29 09:39:40|2153.34|2152.84|2153.22|2152.72|2153.47|2152.97|2153.22|2152.72|19
1648546790000|2022-03-29 09:39:50|2153.34|2152.84|2153.47|2152.97|2153.47|2152.97|2153.22|2152.72|40
1648546800000|2022-03-29 09:40:00|2153.34|2152.84|2153.22|2152.72|2153.34|2152.84|2153.22|2152.72|7
1648546810000|2022-03-29 09:40:10|2152.97|2152.47|2152.97|2152.47|2152.97|2152.47|2152.72|2152.22|36
1648546820000|2022-03-29 09:40:20|2153.09|2152.59|2153.47|2152.97|2153.47|2152.97|2152.97|2152.47|46
1648546830000|2022-03-29 09:40:30|2153.59|2153.09|2153.72|2153.22|2153.72|2153.22|2153.47|2152.97|17
1648546840000|2022-03-29 09:40:40|2154.22|2153.72|2154.47|2153.97|2154.47|2153.97|2154.22|2153.72|62
1648546850000|2022-03-29 09:40:50|2154.22|2153.72|2154.34|2153.84|2154.47|2153.97|2154.22|2153.72|18
1648546860000|2022-03-29 09:41:00|2154.22|2153.72|2154.72|2154.22|2154.72|2154.22|2154.22|2153.72|41
1648546870000|2022-03-29 09:41:10|2154.84|2154.34|2155.09|2154.59|2155.22|2154.72|2154.72|2154.22|32
1648546880000|2022-03-29 09:41:20|2154.97|2154.47|2154.84|2154.34|2155.22|2154.72|2154.72|2154.22|26
1648546890000|2022-03-29 09:41:30|2154.72|2154.22|2153.97|2153.47|2154.72|2154.22|2153.72|2153.22|63
1648546900000|2022-03-29 09:41:40|2153.72|2153.22|2154.22|2153.72|2154.22|2153.72|2153.72|2153.22|74
1648546910000|2022-03-29 09:41:50|2154.34|2153.84|2154.47|2153.97|2154.59|2154.09|2154.34|2153.84|18
1648546920000|2022-03-29 09:42:00|2154.22|2153.72|2154.22|2153.72|2154.22|2153.72|2154.22|2153.72|14
1648546930000|2022-03-29 09:42:10|2153.97|2153.47|2154.22|2153.72|2154.47|2153.97|2153.97|2153.47|23
1648546940000|2022-03-29 09:42:20|2153.97|2153.47|2153.97|2153.47|2153.97|2153.47|2153.72|2153.22|33
1648546950000|2022-03-29 09:42:30|2153.72|2153.22|2153.47|2152.97|2153.84|2153.34|2153.47|2152.97|19
1648546960000|2022-03-29 09:42:40|2153.59|2153.09|2153.97|2153.47|2153.97|2153.47|2153.59|2153.09|15
1648546970000|2022-03-29 09:42:50|2154.09|2153.59|2153.97|2153.47|2154.22|2153.72|2153.97|2153.47|27
1648546980000|2022-03-29 09:43:00|2154.22|2153.72|2153.97|2153.47|2154.22|2153.72|2153.97|2153.47|17
1648546990000|2022-03-29 09:43:10|2154.09|2153.59|2153.97|2153.47|2154.22|2153.72|2153.72|2153.22|13
1648547000000|2022-03-29 09:43:20|2153.72|2153.22|2153.72|2153.22|2153.84|2153.34|2153.47|2152.97|21
1648547010000|2022-03-29 09:43:30|2153.97|2153.47|2153.97|2153.47|2153.97|2153.47|2153.72|2153.22|10
1648547020000|2022-03-29 09:43:40|2153.72|2153.22|2153.97|2153.47|2153.97|2153.47|2153.72|2153.22|2
1648547030000|2022-03-29 09:43:50|2153.72|2153.22|2153.47|2152.97|2153.97|2153.47|2153.34|2152.84|26
1648547040000|2022-03-29 09:44:00|2153.34|2152.84|2153.47|2152.97|2153.47|2152.97|2153.22|2152.72|5
1648547050000|2022-03-29 09:44:10|2153.72|2153.22|2153.72|2153.22|2153.97|2153.47|2153.47|2152.97|20
1648547060000|2022-03-29 09:44:20|2153.47|2152.97|2153.47|2152.97|2153.47|2152.97|2153.47|2152.97|18
1648547070000|2022-03-29 09:44:30|2153.34|2152.84|2153.47|2152.97|2153.47|2152.97|2153.34|2152.84|14
1648547080000|2022-03-29 09:44:40|2153.22|2152.72|2153.22|2152.72|2153.22|2152.72|2153.22|2152.72|19
1648547090000|2022-03-29 09:44:50|2152.97|2152.47|2153.22|2152.72|2153.22|2152.72|2152.97|2152.47|17
1648547100000|2022-03-29 09:45:00|2153.47|2152.97|2153.72|2153.22|2153.72|2153.22|2153.47|2152.97|24
1648547110000|2022-03-29 09:45:10|2153.59|2153.09|2153.72|2153.22|2153.72|2153.22|2153.59|2153.09|25
1648547120000|2022-03-29 09:45:20|2153.47|2152.97|2153.34|2152.84|2153.59|2153.09|2153.22|2152.72|36
1648547130000|2022-03-29 09:45:30|2153.47|2152.97|2153.47|2152.97|2153.59|2153.09|2153.47|2152.97|13
1648547140000|2022-03-29 09:45:40|2153.34|2152.84|2152.97|2152.47|2153.47|2152.97|2152.97|2152.47|16
1648547150000|2022-03-29 09:45:50|2153.22|2152.72|2152.97|2152.47|2153.22|2152.72|2152.97|2152.47|13
1648547160000|2022-03-29 09:46:00|2153.22|2152.72|2153.47|2152.97|2153.47|2152.97|2153.09|2152.59|25
1648547170000|2022-03-29 09:46:10|2153.59|2153.09|2153.97|2153.47|2153.97|2153.47|2153.59|2153.09|15
1648547180000|2022-03-29 09:46:20|2153.84|2153.34|2154.22|2153.72|2154.47|2153.97|2153.84|2153.34|29
1648547190000|2022-03-29 09:46:30|2154.34|2153.84|2154.22|2153.72|2154.34|2153.84|2153.97|2153.47|22
1648547200000|2022-03-29 09:46:40|2154.09|2153.59|2154.22|2153.72|2154.47|2153.97|2153.97|2153.47|25
1648547210000|2022-03-29 09:46:50|2154.34|2153.84|2154.84|2154.34|2155.22|2154.72|2154.34|2153.84|38
1648547220000|2022-03-29 09:47:00|2154.72|2154.22|2154.47|2153.97|2154.97|2154.47|2154.22|2153.72|32
1648547230000|2022-03-29 09:47:10|2154.22|2153.72|2153.47|2152.97|2154.47|2153.97|2153.47|2152.97|19
1648547240000|2022-03-29 09:47:20|2153.59|2153.09|2153.72|2153.22|2153.72|2153.22|2153.47|2152.97|21
1648547250000|2022-03-29 09:47:30|2154.09|2153.59|2154.72|2154.22|2154.72|2154.22|2154.09|2153.59|26
1648547260000|2022-03-29 09:47:40|2154.97|2154.47|2155.34|2154.84|2155.59|2155.09|2154.72|2154.22|51
1648547270000|2022-03-29 09:47:50|2155.47|2154.97|2155.84|2155.34|2155.97|2155.47|2155.47|2154.97|27
1648547280000|2022-03-29 09:48:00|2155.97|2155.47|2155.72|2155.22|2155.97|2155.47|2155.72|2155.22|23
1648547290000|2022-03-29 09:48:10|2155.59|2155.09|2155.09|2154.59|2155.72|2155.22|2155.09|2154.59|7
1648547300000|2022-03-29 09:48:20|2154.97|2154.47|2154.84|2154.34|2155.22|2154.72|2154.72|2154.22|7
1648547310000|2022-03-29 09:48:30|2154.97|2154.47|2154.72|2154.22|2154.97|2154.47|2154.59|2154.09|27
1648547320000|2022-03-29 09:48:40|2154.59|2154.09|2154.34|2153.84|2154.72|2154.22|2154.22|2153.72|12
1648547330000|2022-03-29 09:48:50|2154.47|2153.97|2154.72|2154.22|2155.09|2154.59|2154.47|2153.97|86
1648547340000|2022-03-29 09:49:00|2154.59|2154.09|2154.47|2153.97|2154.72|2154.22|2154.34|2153.84|31
1648547350000|2022-03-29 09:49:10|2154.34|2153.84|2153.97|2153.47|2154.34|2153.84|2153.97|2153.47|20
1648547360000|2022-03-29 09:49:20|2154.47|2153.97|2154.72|2154.22|2154.97|2154.47|2154.34|2153.84|19
1648547370000|2022-03-29 09:49:30|2154.84|2154.34|2154.72|2154.22|2154.97|2154.47|2154.59|2154.09|4
1648547380000|2022-03-29 09:49:40|2154.84|2154.34|2154.47|2153.97|2154.84|2154.34|2154.47|2153.97|15
1648547390000|2022-03-29 09:49:50|2154.59|2154.09|2154.59|2154.09|2154.72|2154.22|2154.47|2153.97|23
1648547400000|2022-03-29 09:50:00|2154.47|2153.97|2155.22|2154.72|2155.22|2154.72|2154.47|2153.97|25
1648547410000|2022-03-29 09:50:10|2155.09|2154.59|2155.22|2154.72|2155.47|2154.97|2155.09|2154.59|22
1648547420000|2022-03-29 09:50:20|2154.97|2154.47|2154.72|2154.22|2154.97|2154.47|2154.22|2153.72|52
1648547430000|2022-03-29 09:50:30|2154.59|2154.09|2155.34|2154.84|2155.34|2154.84|2154.59|2154.09|11
1648547440000|2022-03-29 09:50:40|2155.47|2154.97|2155.72|2155.22|2155.97|2155.47|2155.34|2154.84|13
1648547450000|2022-03-29 09:50:50|2155.47|2154.97|2155.34|2154.84|2155.47|2154.97|2155.22|2154.72|4
1648547460000|2022-03-29 09:51:00|2155.47|2154.97|2155.22|2154.72|2155.47|2154.97|2155.09|2154.59|9
1648547470000|2022-03-29 09:51:10|2155.09|2154.59|2155.34|2154.84|2155.47|2154.97|2155.09|2154.59|5
1648547480000|2022-03-29 09:51:20|2155.47|2154.97|2155.34|2154.84|2155.47|2154.97|2155.22|2154.72|7
1648547490000|2022-03-29 09:51:30|2155.22|2154.72|2155.34|2154.84|2155.47|2154.97|2155.22|2154.72|4
1648547500000|2022-03-29 09:51:40|2155.22|2154.72|2155.09|2154.59|2155.22|2154.72|2154.97|2154.47|6
1648547510000|2022-03-29 09:51:50|2155.22|2154.72|2155.34|2154.84|2155.47|2154.97|2155.22|2154.72|9
1648547520000|2022-03-29 09:52:00|2155.22|2154.72|2154.84|2154.34|2155.22|2154.72|2154.84|2154.34|5
1648547530000|2022-03-29 09:52:10|2154.97|2154.47|2154.22|2153.72|2154.97|2154.47|2154.22|2153.72|34
1648547540000|2022-03-29 09:52:20|2154.34|2153.84|2154.59|2154.09|2154.72|2154.22|2154.34|2153.84|40
1648547550000|2022-03-29 09:52:30|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|2154.59|2154.09|16
1648547560000|2022-03-29 09:52:40|2154.84|2154.34|2154.97|2154.47|2154.97|2154.47|2154.84|2154.34|4
1648547570000|2022-03-29 09:52:50|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|2154.47|2153.97|31
1648547580000|2022-03-29 09:53:00|2154.47|2153.97|2153.97|2153.47|2154.47|2153.97|2153.97|2153.47|27
1648547590000|2022-03-29 09:53:10|2154.22|2153.72|2154.34|2153.84|2154.47|2153.97|2154.22|2153.72|35
1648547600000|2022-03-29 09:53:20|2154.47|2153.97|2154.34|2153.84|2154.47|2153.97|2154.22|2153.72|16
1648547610000|2022-03-29 09:53:30|2154.22|2153.72|2153.72|2153.22|2154.34|2153.84|2153.59|2153.09|18
1648547620000|2022-03-29 09:53:40|2153.97|2153.47|2153.72|2153.22|2153.97|2153.47|2153.72|2153.22|3
1648547630000|2022-03-29 09:53:50|2153.84|2153.34|2153.97|2153.47|2153.97|2153.47|2153.72|2153.22|20
1648547640000|2022-03-29 09:54:00|2153.84|2153.34|2153.97|2153.47|2154.22|2153.72|2153.84|2153.34|30
1648547650000|2022-03-29 09:54:10|2154.09|2153.59|2153.72|2153.22|2154.22|2153.72|2153.72|2153.22|7
1648547660000|2022-03-29 09:54:20|2153.97|2153.47|2153.72|2153.22|2153.97|2153.47|2153.72|2153.22|6
1648547670000|2022-03-29 09:54:30|2153.84|2153.34|2153.84|2153.34|2153.97|2153.47|2153.84|2153.34|19
1648547680000|2022-03-29 09:54:40|2153.97|2153.47|2153.72|2153.22|2153.97|2153.47|2153.72|2153.22|33
1648547690000|2022-03-29 09:54:50|2153.84|2153.34|2153.97|2153.47|2154.09|2153.59|2153.84|2153.34|3
1648547700000|2022-03-29 09:55:00|2153.72|2153.22|2153.47|2152.97|2153.72|2153.22|2153.47|2152.97|13
1648547710000|2022-03-29 09:55:10|2153.59|2153.09|2153.97|2153.47|2153.97|2153.47|2153.59|2153.09|3
1648547720000|2022-03-29 09:55:20|2153.84|2153.34|2153.47|2152.97|2153.84|2153.34|2153.47|2152.97|5
1648547730000|2022-03-29 09:55:30|2153.34|2152.84|2153.22|2152.72|2153.47|2152.97|2153.22|2152.72|92
1648547740000|2022-03-29 09:55:40|2153.34|2152.84|2153.22|2152.72|2153.34|2152.84|2153.22|2152.72|1
1648547750000|2022-03-29 09:55:50|2153.34|2152.84|2153.22|2152.72|2153.34|2152.84|2153.22|2152.72|8
1648547760000|2022-03-29 09:56:00|2153.47|2152.97|2153.47|2152.97|2153.59|2153.09|2153.34|2152.84|9
1648547770000|2022-03-29 09:56:10|2153.59|2153.09|2153.97|2153.47|2153.97|2153.47|2153.59|2153.09|16
1648547780000|2022-03-29 09:56:20|2154.09|2153.59|2153.72|2153.22|2154.22|2153.72|2153.72|2153.22|51
1648547790000|2022-03-29 09:56:30|2153.84|2153.34|2154.09|2153.59|2154.09|2153.59|2153.72|2153.22|25
1648547800000|2022-03-29 09:56:40|2154.22|2153.72|2154.22|2153.72|2154.22|2153.72|2153.97|2153.47|24
1648547810000|2022-03-29 09:56:50|2153.97|2153.47|2154.22|2153.72|2154.22|2153.72|2153.72|2153.22|31
1648547820000|2022-03-29 09:57:00|2154.09|2153.59|2154.47|2153.97|2154.47|2153.97|2153.97|2153.47|58
1648547830000|2022-03-29 09:57:10|2154.84|2154.34|2154.72|2154.22|2154.84|2154.34|2154.72|2154.22|67
1648547840000|2022-03-29 09:57:20|2154.47|2153.97|2154.47|2153.97|2154.47|2153.97|2154.47|2153.97|13
1648547860000|2022-03-29 09:57:40|2154.59|2154.09|2154.47|2153.97|2154.59|2154.09|2154.22|2153.72|37
1648547870000|2022-03-29 09:57:50|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|2154.59|2154.09|6
1648547880000|2022-03-29 09:58:00|2154.59|2154.09|2154.72|2154.22|2154.72|2154.22|2154.47|2153.97|18
1648547890000|2022-03-29 09:58:10|2154.47|2153.97|2154.47|2153.97|2154.47|2153.97|2154.22|2153.72|21
1648547900000|2022-03-29 09:58:20|2154.59|2154.09|2154.47|2153.97|2154.59|2154.09|2154.47|2153.97|10
1648547920000|2022-03-29 09:58:40|2154.59|2154.09|2154.97|2154.47|2154.97|2154.47|2154.59|2154.09|5
1648547930000|2022-03-29 09:58:50|2155.09|2154.59|2155.09|2154.59|2155.22|2154.72|2154.72|2154.22|12
1648547940000|2022-03-29 09:59:00|2154.97|2154.47|2154.97|2154.47|2155.09|2154.59|2154.97|2154.47|11
1648547950000|2022-03-29 09:59:10|2154.72|2154.22|2154.72|2154.22|2154.97|2154.47|2154.72|2154.22|32
1648547960000|2022-03-29 09:59:20|2154.84|2154.34|2154.22|2153.72|2154.84|2154.34|2154.22|2153.72|40
1648547970000|2022-03-29 09:59:30|2154.34|2153.84|2154.34|2153.84|2154.34|2153.84|2154.22|2153.72|7
1648547980000|2022-03-29 09:59:40|2154.47|2153.97|2153.97|2153.47|2154.47|2153.97|2153.97|2153.47|20
1648547990000|2022-03-29 09:59:50|2154.22|2153.72|2153.72|2153.22|2154.22|2153.72|2153.72|2153.22|18
1648548000000|2022-03-29 10:00:00|2153.97|2153.47|2154.22|2153.72|2154.34|2153.84|2153.72|2153.22|19
1648548010000|2022-03-29 10:00:10|2154.09|2153.59|2153.84|2153.34|2154.09|2153.59|2153.84|2153.34|21
1648548020000|2022-03-29 10:00:20|2153.72|2153.22|2153.97|2153.47|2153.97|2153.47|2153.72|2153.22|22
1648548030000|2022-03-29 10:00:30|2154.09|2153.59|2154.22|2153.72|2154.22|2153.72|2153.97|2153.47|5
1648548040000|2022-03-29 10:00:40|2154.34|2153.84|2154.22|2153.72|2154.34|2153.84|2154.22|2153.72|2
1648548050000|2022-03-29 10:00:50|2154.47|2153.97|2154.47|2153.97|2154.47|2153.97|2154.22|2153.72|21
1648548060000|2022-03-29 10:01:00|2154.22|2153.72|2154.47|2153.97|2154.59|2154.09|2154.22|2153.72|25
1648548070000|2022-03-29 10:01:10|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|2154.59|2154.09|3
1648548080000|2022-03-29 10:01:20|2154.47|2153.97|2154.72|2154.22|2154.72|2154.22|2154.47|2153.97|6
1648548090000|2022-03-29 10:01:30|2154.59|2154.09|2154.84|2154.34|2154.97|2154.47|2154.59|2154.09|32
1648548100000|2022-03-29 10:01:40|2154.97|2154.47|2154.72|2154.22|2154.97|2154.47|2154.72|2154.22|18
1648548110000|2022-03-29 10:01:50|2154.97|2154.47|2154.84|2154.34|2154.97|2154.47|2154.72|2154.22|22
1648548120000|2022-03-29 10:02:00|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|4
1648548130000|2022-03-29 10:02:10|2154.22|2153.72|2153.97|2153.47|2154.22|2153.72|2153.97|2153.47|93
1648548140000|2022-03-29 10:02:20|2154.22|2153.72|2153.97|2153.47|2154.22|2153.72|2153.97|2153.47|36
1648548150000|2022-03-29 10:02:30|2154.09|2153.59|2153.97|2153.47|2154.22|2153.72|2153.97|2153.47|15
1648548160000|2022-03-29 10:02:40|2154.09|2153.59|2154.22|2153.72|2154.34|2153.84|2154.09|2153.59|15
1648548170000|2022-03-29 10:02:50|2154.34|2153.84|2154.47|2153.97|2154.47|2153.97|2154.34|2153.84|0
1648548180000|2022-03-29 10:03:00|2154.22|2153.72|2154.47|2153.97|2154.47|2153.97|2154.09|2153.59|22
1648548190000|2022-03-29 10:03:10|2154.34|2153.84|2154.34|2153.84|2154.47|2153.97|2154.22|2153.72|4
1648548200000|2022-03-29 10:03:20|2154.22|2153.72|2154.34|2153.84|2154.34|2153.84|2154.22|2153.72|9
1648548210000|2022-03-29 10:03:30|2154.22|2153.72|2154.09|2153.59|2154.47|2153.97|2154.09|2153.59|36
1648548220000|2022-03-29 10:03:40|2154.22|2153.72|2154.22|2153.72|2154.22|2153.72|2154.22|2153.72|0
1648548230000|2022-03-29 10:03:50|2153.84|2153.34|2153.84|2153.34|2153.97|2153.47|2153.84|2153.34|8
1648548240000|2022-03-29 10:04:00|2153.72|2153.22|2153.72|2153.22|2153.97|2153.47|2153.34|2152.84|34
1648548250000|2022-03-29 10:04:10|2153.59|2153.09|2153.97|2153.47|2154.59|2154.09|2153.59|2153.09|72
1648548260000|2022-03-29 10:04:20|2154.09|2153.59|2154.22|2153.72|2154.22|2153.72|2153.97|2153.47|26
1648548270000|2022-03-29 10:04:30|2154.09|2153.59|2154.22|2153.72|2154.34|2153.84|2153.97|2153.47|9
1648548280000|2022-03-29 10:04:40|2154.09|2153.59|2154.22|2153.72|2154.47|2153.97|2154.09|2153.59|1
1648548290000|2022-03-29 10:04:50|2154.34|2153.84|2154.59|2154.09|2154.72|2154.22|2154.22|2153.72|19
1648548300000|2022-03-29 10:05:00|2154.47|2153.97|2154.22|2153.72|2154.72|2154.22|2154.22|2153.72|62
1648548310000|2022-03-29 10:05:10|2154.09|2153.59|2154.09|2153.59|2154.22|2153.72|2153.97|2153.47|9
1648548320000|2022-03-29 10:05:20|2154.22|2153.72|2154.22|2153.72|2154.22|2153.72|2154.22|2153.72|2
1648548330000|2022-03-29 10:05:30|2154.34|2153.84|2154.09|2153.59|2154.47|2153.97|2154.09|2153.59|24
1648548340000|2022-03-29 10:05:40|2154.22|2153.72|2153.97|2153.47|2154.22|2153.72|2153.97|2153.47|13
1648548350000|2022-03-29 10:05:50|2154.09|2153.59|2154.47|2153.97|2154.47|2153.97|2153.97|2153.47|32
1648548360000|2022-03-29 10:06:00|2154.22|2153.72|2154.22|2153.72|2154.47|2153.97|2154.22|2153.72|13
1648548370000|2022-03-29 10:06:10|2153.97|2153.47|2154.47|2153.97|2154.47|2153.97|2153.97|2153.47|11
1648548380000|2022-03-29 10:06:20|2154.72|2154.22|2154.97|2154.47|2154.97|2154.47|2154.72|2154.22|51
1648548390000|2022-03-29 10:06:30|2155.09|2154.59|2154.97|2154.47|2155.22|2154.72|2154.97|2154.47|6
1648548400000|2022-03-29 10:06:40|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|2154.59|2154.09|28
1648548410000|2022-03-29 10:06:50|2154.47|2153.97|2154.47|2153.97|2154.72|2154.22|2154.34|2153.84|18
1648548420000|2022-03-29 10:07:00|2154.09|2153.59|2154.22|2153.72|2154.22|2153.72|2153.97|2153.47|15
1648548430000|2022-03-29 10:07:10|2153.97|2153.47|2153.97|2153.47|2153.97|2153.47|2153.59|2153.09|17
1648548440000|2022-03-29 10:07:20|2154.09|2153.59|2153.97|2153.47|2154.09|2153.59|2153.72|2153.22|31
1648548450000|2022-03-29 10:07:30|2153.72|2153.22|2153.84|2153.34|2153.84|2153.34|2153.72|2153.22|7
1648548460000|2022-03-29 10:07:40|2153.97|2153.47|2153.72|2153.22|2153.97|2153.47|2153.72|2153.22|4
1648548470000|2022-03-29 10:07:50|2153.84|2153.34|2153.97|2153.47|2153.97|2153.47|2153.84|2153.34|3
1648548480000|2022-03-29 10:08:00|2153.84|2153.34|2153.47|2152.97|2153.97|2153.47|2153.47|2152.97|509
1648548490000|2022-03-29 10:08:10|2153.59|2153.09|2153.72|2153.22|2153.72|2153.22|2153.59|2153.09|9
1648548500000|2022-03-29 10:08:20|2153.47|2152.97|2153.47|2152.97|2153.72|2153.22|2153.47|2152.97|40
1648548510000|2022-03-29 10:08:30|2153.59|2153.09|2153.22|2152.72|2153.59|2153.09|2153.22|2152.72|8
1648548520000|2022-03-29 10:08:40|2152.97|2152.47|2152.97|2152.47|2152.97|2152.47|2152.59|2152.09|37
1648548530000|2022-03-29 10:08:50|2153.09|2152.59|2152.59|2152.09|2153.22|2152.72|2152.47|2151.97|31
1648548540000|2022-03-29 10:09:00|2152.72|2152.22|2153.47|2152.97|2153.47|2152.97|2152.72|2152.22|27
1648548560000|2022-03-29 10:09:20|2153.72|2153.22|2153.72|2153.22|2153.72|2153.22|2153.72|2153.22|9
1648548570000|2022-03-29 10:09:30|2153.97|2153.47|2153.97|2153.47|2154.09|2153.59|2153.97|2153.47|21
1648548580000|2022-03-29 10:09:40|2154.09|2153.59|2154.22|2153.72|2154.22|2153.72|2153.97|2153.47|7
1648548590000|2022-03-29 10:09:50|2153.97|2153.47|2153.97|2153.47|2153.97|2153.47|2153.97|2153.47|39
1648548600000|2022-03-29 10:10:00|2154.09|2153.59|2154.22|2153.72|2154.22|2153.72|2153.97|2153.47|12
1648548610000|2022-03-29 10:10:10|2154.09|2153.59|2154.22|2153.72|2154.34|2153.84|2153.97|2153.47|59
1648548620000|2022-03-29 10:10:20|2154.09|2153.59|2154.22|2153.72|2154.22|2153.72|2154.09|2153.59|11
1648548630000|2022-03-29 10:10:30|2154.09|2153.59|2154.09|2153.59|2154.09|2153.59|2153.97|2153.47|35
1648548640000|2022-03-29 10:10:40|2153.97|2153.47|2153.47|2152.97|2153.97|2153.47|2153.47|2152.97|21
1648548650000|2022-03-29 10:10:50|2153.59|2153.09|2153.72|2153.22|2153.72|2153.22|2153.59|2153.09|2
1648548660000|2022-03-29 10:11:00|2153.97|2153.47|2153.84|2153.34|2153.97|2153.47|2153.72|2153.22|58
1648548670000|2022-03-29 10:11:10|2153.72|2153.22|2153.72|2153.22|2153.72|2153.22|2153.72|2153.22|8
1648548680000|2022-03-29 10:11:20|2153.47|2152.97|2153.72|2153.22|2153.72|2153.22|2153.47|2152.97|18
1648548690000|2022-03-29 10:11:30|2153.97|2153.47|2153.97|2153.47|2153.97|2153.47|2153.72|2153.22|10
1648548700000|2022-03-29 10:11:40|2153.84|2153.34|2153.47|2152.97|2153.84|2153.34|2153.47|2152.97|17
1648548710000|2022-03-29 10:11:50|2153.59|2153.09|2153.59|2153.09|2153.72|2153.22|2153.47|2152.97|15
1648548720000|2022-03-29 10:12:00|2153.47|2152.97|2153.72|2153.22|2153.72|2153.22|2153.47|2152.97|13
1648548730000|2022-03-29 10:12:10|2153.47|2152.97|2153.47|2152.97|2153.47|2152.97|2153.47|2152.97|2
1648548740000|2022-03-29 10:12:20|||||||||4
1648548750000|2022-03-29 10:12:30|2153.72|2153.22|2153.97|2153.47|2153.97|2153.47|2153.72|2153.22|18
1648548760000|2022-03-29 10:12:40|2154.09|2153.59|2153.47|2152.97|2154.09|2153.59|2153.47|2152.97|32
1648548770000|2022-03-29 10:12:50|2153.59|2153.09|2153.47|2152.97|2153.59|2153.09|2153.47|2152.97|13
1648548780000|2022-03-29 10:13:00|2153.72|2153.22|2153.72|2153.22|2153.72|2153.22|2153.72|2153.22|6
1648548790000|2022-03-29 10:13:10|2153.84|2153.34|2153.97|2153.47|2153.97|2153.47|2153.72|2153.22|28
1648548800000|2022-03-29 10:13:20|2153.72|2153.22|2153.84|2153.34|2153.84|2153.34|2153.72|2153.22|22
1648548810000|2022-03-29 10:13:30|2153.97|2153.47|2153.97|2153.47|2153.97|2153.47|2153.97|2153.47|6
1648548830000|2022-03-29 10:13:50|||||||||16
1648548840000|2022-03-29 10:14:00|2154.09|2153.59|2153.97|2153.47|2154.22|2153.72|2153.97|2153.47|19
1648548850000|2022-03-29 10:14:10|2154.09|2153.59|2154.09|2153.59|2154.22|2153.72|2153.97|2153.47|13
1648548860000|2022-03-29 10:14:20|2153.97|2153.47|2154.09|2153.59|2154.09|2153.59|2153.97|2153.47|0
1648548870000|2022-03-29 10:14:30|2153.97|2153.47|2153.97|2153.47|2154.22|2153.72|2153.97|2153.47|3
1648548880000|2022-03-29 10:14:40|||||||||5
1648548890000|2022-03-29 10:14:50|2154.09|2153.59|2154.22|2153.72|2154.22|2153.72|2153.97|2153.47|18
1648548900000|2022-03-29 10:15:00|2154.47|2153.97|2154.72|2154.22|2154.72|2154.22|2154.34|2153.84|64
1648548910000|2022-03-29 10:15:10|2154.97|2154.47|2154.84|2154.34|2154.97|2154.47|2154.72|2154.22|57
1648548920000|2022-03-29 10:15:20|2154.97|2154.47|2155.22|2154.72|2155.22|2154.72|2154.97|2154.47|8
1648548930000|2022-03-29 10:15:30|2155.34|2154.84|2155.47|2154.97|2155.47|2154.97|2155.22|2154.72|39
1648548940000|2022-03-29 10:15:40|2155.34|2154.84|2154.97|2154.47|2155.34|2154.84|2154.97|2154.47|32
1648548950000|2022-03-29 10:15:50|2155.09|2154.59|2154.72|2154.22|2155.22|2154.72|2154.72|2154.22|15
1648548960000|2022-03-29 10:16:00|2154.84|2154.34|2154.72|2154.22|2154.97|2154.47|2154.72|2154.22|41
1648548970000|2022-03-29 10:16:10|2154.59|2154.09|2154.22|2153.72|2154.72|2154.22|2154.22|2153.72|55
1648548980000|2022-03-29 10:16:20|2154.47|2153.97|2154.34|2153.84|2154.47|2153.97|2154.22|2153.72|22
1648548990000|2022-03-29 10:16:30|2154.47|2153.97|2154.72|2154.22|2154.72|2154.22|2154.47|2153.97|15
1648549000000|2022-03-29 10:16:40|2154.59|2154.09|2154.59|2154.09|2154.59|2154.09|2154.59|2154.09|13
1648549010000|2022-03-29 10:16:50|2154.47|2153.97|2154.47|2153.97|2154.47|2153.97|2154.47|2153.97|9
1648549020000|2022-03-29 10:17:00|2154.34|2153.84|2154.72|2154.22|2154.72|2154.22|2154.34|2153.84|71
1648549030000|2022-03-29 10:17:10|2154.84|2154.34|2154.84|2154.34|2154.84|2154.34|2154.84|2154.34|56
1648549040000|2022-03-29 10:17:20|2154.97|2154.47|2155.34|2154.84|2155.34|2154.84|2154.97|2154.47|22
1648549050000|2022-03-29 10:17:30|2155.22|2154.72|2155.22|2154.72|2155.47|2154.97|2155.22|2154.72|9
1648549060000|2022-03-29 10:17:40|2154.97|2154.47|2154.72|2154.22|2154.97|2154.47|2154.72|2154.22|35
1648549070000|2022-03-29 10:17:50|2154.84|2154.34|2154.97|2154.47|2154.97|2154.47|2154.84|2154.34|13
1648549080000|2022-03-29 10:18:00|2154.84|2154.34|2154.97|2154.47|2154.97|2154.47|2154.84|2154.34|21
1648549090000|2022-03-29 10:18:10|2154.72|2154.22|2154.97|2154.47|2154.97|2154.47|2154.72|2154.22|17
1648549100000|2022-03-29 10:18:20|2154.84|2154.34|2154.72|2154.22|2154.97|2154.47|2154.72|2154.22|30
1648549110000|2022-03-29 10:18:30|2154.47|2153.97|2154.47|2153.97|2154.59|2154.09|2154.47|2153.97|5
1648549120000|2022-03-29 10:18:40|2154.97|2154.47|2154.59|2154.09|2154.97|2154.47|2154.59|2154.09|51
1648549130000|2022-03-29 10:18:50|2154.47|2153.97|2154.34|2153.84|2154.47|2153.97|2154.22|2153.72|12
1648549140000|2022-03-29 10:19:00|2154.22|2153.72|2154.72|2154.22|2154.72|2154.22|2154.22|2153.72|15
1648549150000|2022-03-29 10:19:10|2154.97|2154.47|2154.97|2154.47|2154.97|2154.47|2154.84|2154.34|29
1648549160000|2022-03-29 10:19:20|2155.09|2154.59|2154.97|2154.47|2155.09|2154.59|2154.84|2154.34|41
1648549170000|2022-03-29 10:19:30|2155.09|2154.59|2155.22|2154.72|2155.22|2154.72|2155.09|2154.59|42
1648549180000|2022-03-29 10:19:40|2154.97|2154.47|2155.72|2155.22|2155.72|2155.22|2154.97|2154.47|25
1648549190000|2022-03-29 10:19:50|2155.47|2154.97|2155.59|2155.09|2155.72|2155.22|2155.47|2154.97|11
1648549200000|2022-03-29 10:20:00|2155.72|2155.22|2155.59|2155.09|2155.72|2155.22|2155.34|2154.84|46
1648549210000|2022-03-29 10:20:10|2155.47|2154.97|2155.72|2155.22|2155.72|2155.22|2155.47|2154.97|12
1648549220000|2022-03-29 10:20:20|2155.97|2155.47|2155.72|2155.22|2155.97|2155.47|2155.72|2155.22|21
1648549230000|2022-03-29 10:20:30|2155.59|2155.09|2155.97|2155.47|2155.97|2155.47|2155.59|2155.09|34
1648549240000|2022-03-29 10:20:40|2155.84|2155.34|2155.72|2155.22|2155.84|2155.34|2155.72|2155.22|19
1648549250000|2022-03-29 10:20:50|||||||||8
1648549260000|2022-03-29 10:21:00|2155.97|2155.47|2155.72|2155.22|2155.97|2155.47|2155.72|2155.22|13
1648549270000|2022-03-29 10:21:10|2155.97|2155.47|2155.72|2155.22|2155.97|2155.47|2155.72|2155.22|14
1648549280000|2022-03-29 10:21:20|2155.47|2154.97|2155.47|2154.97|2155.59|2155.09|2155.47|2154.97|6
1648549290000|2022-03-29 10:21:30|2155.59|2155.09|2155.72|2155.22|2155.72|2155.22|2155.47|2154.97|47
1648549300000|2022-03-29 10:21:40|2155.59|2155.09|2155.72|2155.22|2155.72|2155.22|2155.59|2155.09|11
1648549310000|2022-03-29 10:21:50|2155.97|2155.47|2156.34|2155.84|2156.34|2155.84|2155.97|2155.47|55
1648549320000|2022-03-29 10:22:00|2156.22|2155.72|2155.97|2155.47|2156.22|2155.72|2155.84|2155.34|24
1648549330000|2022-03-29 10:22:10|2155.84|2155.34|2155.97|2155.47|2155.97|2155.47|2155.72|2155.22|3
1648549340000|2022-03-29 10:22:20|2156.22|2155.72|2156.47|2155.97|2156.47|2155.97|2156.22|2155.72|30
1648549350000|2022-03-29 10:22:30|||||||||14
1648549360000|2022-03-29 10:22:40|||||||||1
1648549370000|2022-03-29 10:22:50|2156.22|2155.72|2156.47|2155.97|2156.47|2155.97|2156.22|2155.72|26
1648549380000|2022-03-29 10:23:00|2156.59|2156.09|2156.47|2155.97|2156.72|2156.22|2156.47|2155.97|24
1648549390000|2022-03-29 10:23:10|2156.22|2155.72|2156.22|2155.72|2156.22|2155.72|2155.97|2155.47|57
1648549410000|2022-03-29 10:23:30|2156.09|2155.59|2156.22|2155.72|2156.22|2155.72|2156.09|2155.59|19
1648549420000|2022-03-29 10:23:40|2156.09|2155.59|2156.09|2155.59|2156.22|2155.72|2155.84|2155.34|18
1648549430000|2022-03-29 10:23:50|2156.22|2155.72|2155.97|2155.47|2156.22|2155.72|2155.97|2155.47|28
1648549440000|2022-03-29 10:24:00|||||||||4
1648549450000|2022-03-29 10:24:10|2156.47|2155.97|2156.97|2156.47|2156.97|2156.47|2156.47|2155.97|99
1648549460000|2022-03-29 10:24:20|2156.84|2156.34|2156.47|2155.97|2157.22|2156.72|2156.47|2155.97|35
1648549470000|2022-03-29 10:24:30|2156.59|2156.09|2156.59|2156.09|2156.59|2156.09|2156.47|2155.97|9
1648549480000|2022-03-29 10:24:40|2156.72|2156.22|2156.72|2156.22|2156.97|2156.47|2156.72|2156.22|15
1648549490000|2022-03-29 10:24:50|2156.84|2156.34|2156.84|2156.34|2156.84|2156.34|2156.72|2156.22|21
1648549500000|2022-03-29 10:25:00|2156.72|2156.22|2156.97|2156.47|2156.97|2156.47|2156.47|2155.97|40
1648549510000|2022-03-29 10:25:10|2157.22|2156.72|2157.47|2156.97|2157.47|2156.97|2157.22|2156.72|19
1648549520000|2022-03-29 10:25:20|2157.34|2156.84|2157.97|2157.47|2157.97|2157.47|2157.34|2156.84|44
1648549530000|2022-03-29 10:25:30|2158.22|2157.72|2157.97|2157.47|2158.22|2157.72|2157.97|2157.47|27
1648549540000|2022-03-29 10:25:40|2158.22|2157.72|2157.97|2157.47|2158.22|2157.72|2157.84|2157.34|24
1648549550000|2022-03-29 10:25:50|2158.09|2157.59|2158.22|2157.72|2158.22|2157.72|2157.97|2157.47|10
1648549560000|2022-03-29 10:26:00|2157.97|2157.47|2158.22|2157.72|2158.22|2157.72|2157.72|2157.22|33
1648549570000|2022-03-29 10:26:10|2158.47|2157.97|2158.22|2157.72|2158.59|2158.09|2157.97|2157.47|44
1648549580000|2022-03-29 10:26:20|2158.47|2157.97|2158.34|2157.84|2158.47|2157.97|2158.34|2157.84|49
1648549590000|2022-03-29 10:26:30|2158.22|2157.72|2158.47|2157.97|2158.47|2157.97|2158.09|2157.59|31
1648549600000|2022-03-29 10:26:40|2158.59|2158.09|2158.72|2158.22|2158.72|2158.22|2158.59|2158.09|10
1648549610000|2022-03-29 10:26:50|2158.97|2158.47|2159.22|2158.72|2159.34|2158.84|2158.97|2158.47|43
1648549620000|2022-03-29 10:27:00|2158.97|2158.47|2158.97|2158.47|2158.97|2158.47|2158.97|2158.47|19
1648549630000|2022-03-29 10:27:10|2158.84|2158.34|2158.97|2158.47|2158.97|2158.47|2158.84|2158.34|26
1648549640000|2022-03-29 10:27:20|2158.84|2158.34|2158.22|2157.72|2158.84|2158.34|2158.22|2157.72|31
1648549650000|2022-03-29 10:27:30|2158.09|2157.59|2158.09|2157.59|2158.22|2157.72|2157.84|2157.34|79
1648549660000|2022-03-29 10:27:40|2157.97|2157.47|2157.84|2157.34|2157.97|2157.47|2157.72|2157.22|16
1648549670000|2022-03-29 10:27:50|2157.97|2157.47|2158.22|2157.72|2158.34|2157.84|2157.97|2157.47|18
1648549680000|2022-03-29 10:28:00|2158.34|2157.84|2158.22|2157.72|2158.47|2157.97|2158.22|2157.72|36
1648549690000|2022-03-29 10:28:10|2158.34|2157.84|2158.47|2157.97|2158.47|2157.97|2158.34|2157.84|10
1648549700000|2022-03-29 10:28:20|2158.72|2158.22|2158.47|2157.97|2158.72|2158.22|2158.34|2157.84|31
1648549710000|2022-03-29 10:28:30|2158.34|2157.84|2158.72|2158.22|2158.72|2158.22|2158.22|2157.72|16
1648549720000|2022-03-29 10:28:40|2158.47|2157.97|2159.22|2158.72|2159.22|2158.72|2158.47|2157.97|13
1648549730000|2022-03-29 10:28:50|2159.34|2158.84|2159.22|2158.72|2159.34|2158.84|2159.22|2158.72|1
1648549740000|2022-03-29 10:29:00|2159.09|2158.59|2158.72|2158.22|2159.09|2158.59|2158.72|2158.22|13
1648549750000|2022-03-29 10:29:10|2158.59|2158.09|2158.59|2158.09|2158.72|2158.22|2158.47|2157.97|14
1648549760000|2022-03-29 10:29:20|2158.47|2157.97|2158.47|2157.97|2158.72|2158.22|2158.47|2157.97|12
1648549770000|2022-03-29 10:29:30|2158.22|2157.72|2157.97|2157.47|2158.22|2157.72|2157.97|2157.47|28
1648549780000|2022-03-29 10:29:40|2158.09|2157.59|2157.72|2157.22|2158.22|2157.72|2157.59|2157.09|16
1648549790000|2022-03-29 10:29:50|2157.59|2157.09|2157.59|2157.09|2157.72|2157.22|2157.59|2157.09|1
1648549800000|2022-03-29 10:30:00|2157.47|2156.97|2157.72|2157.22|2157.97|2157.47|2157.47|2156.97|100
1648549810000|2022-03-29 10:30:10|2157.47|2156.97|2157.72|2157.22|2157.72|2157.22|2157.47|2156.97|38
1648549820000|2022-03-29 10:30:20|2157.84|2157.34|2157.97|2157.47|2157.97|2157.47|2157.84|2157.34|10
1648549830000|2022-03-29 10:30:30|2157.84|2157.34|2158.22|2157.72|2158.22|2157.72|2157.72|2157.22|8
1648549840000|2022-03-29 10:30:40|2158.34|2157.84|2158.22|2157.72|2158.47|2157.97|2158.22|2157.72|12
1648549860000|2022-03-29 10:31:00|2157.97|2157.47|2157.97|2157.47|2157.97|2157.47|2157.97|2157.47|13
1648549870000|2022-03-29 10:31:10|2158.09|2157.59|2157.72|2157.22|2158.09|2157.59|2157.72|2157.22|21
1648549880000|2022-03-29 10:31:20|2157.47|2156.97|2157.47|2156.97|2157.47|2156.97|2157.22|2156.72|19
1648549890000|2022-03-29 10:31:30|2157.22|2156.72|2156.84|2156.34|2157.22|2156.72|2156.84|2156.34|28
1648549900000|2022-03-29 10:31:40|2156.97|2156.47|2156.59|2156.09|2156.97|2156.47|2156.47|2155.97|21
1648549910000|2022-03-29 10:31:50|2156.72|2156.22|2156.97|2156.47|2156.97|2156.47|2156.72|2156.22|11
1648549920000|2022-03-29 10:32:00|2156.84|2156.34|2156.97|2156.47|2156.97|2156.47|2156.72|2156.22|16
1648549950000|2022-03-29 10:32:30|2157.22|2156.72|2156.97|2156.47|2157.22|2156.72|2156.97|2156.47|18
1648549960000|2022-03-29 10:32:40|2157.09|2156.59|2157.09|2156.59|2157.09|2156.59|2157.09|2156.59|3
1648549970000|2022-03-29 10:32:50|2157.22|2156.72|2156.97|2156.47|2157.22|2156.72|2156.84|2156.34|26
1648549980000|2022-03-29 10:33:00|2156.72|2156.22|2156.47|2155.97|2156.72|2156.22|2156.34|2155.84|10
1648549990000|2022-03-29 10:33:10|2156.59|2156.09|2156.22|2155.72|2156.59|2156.09|2156.22|2155.72|11
1648550000000|2022-03-29 10:33:20|2156.34|2155.84|2156.59|2156.09|2156.59|2156.09|2156.34|2155.84|5
1648550010000|2022-03-29 10:33:30|2156.72|2156.22|2156.47|2155.97|2156.72|2156.22|2156.47|2155.97|5
1648550020000|2022-03-29 10:33:40|2156.34|2155.84|2156.47|2155.97|2156.47|2155.97|2156.34|2155.84|7
1648550030000|2022-03-29 10:33:50|2156.72|2156.22|2156.84|2156.34|2156.97|2156.47|2156.72|2156.22|23
1648550040000|2022-03-29 10:34:00|2156.72|2156.22|2156.47|2155.97|2156.84|2156.34|2156.47|2155.97|54
1648550050000|2022-03-29 10:34:10|2156.34|2155.84|2155.72|2155.22|2156.47|2155.97|2155.47|2154.97|26
1648550060000|2022-03-29 10:34:20|2155.84|2155.34|2156.22|2155.72|2156.47|2155.97|2155.72|2155.22|28
1648550070000|2022-03-29 10:34:30|2156.09|2155.59|2155.97|2155.47|2156.09|2155.59|2155.72|2155.22|13
1648550090000|2022-03-29 10:34:50|2155.72|2155.22|2155.72|2155.22|2155.97|2155.47|2155.59|2155.09|11
1648550100000|2022-03-29 10:35:00|2155.47|2154.97|2155.72|2155.22|2155.72|2155.22|2155.47|2154.97|16
1648550110000|2022-03-29 10:35:10|2155.84|2155.34|2155.84|2155.34|2155.97|2155.47|2155.72|2155.22|14
1648550120000|2022-03-29 10:35:20|2155.97|2155.47|2155.97|2155.47|2156.09|2155.59|2155.84|2155.34|2
1648550130000|2022-03-29 10:35:30|2156.09|2155.59|2155.97|2155.47|2156.22|2155.72|2155.97|2155.47|12
1648550140000|2022-03-29 10:35:40|2155.84|2155.34|2155.97|2155.47|2155.97|2155.47|2155.84|2155.34|4
1648550160000|2022-03-29 10:36:00|2155.72|2155.22|2155.47|2154.97|2155.72|2155.22|2155.22|2154.72|23
1648550170000|2022-03-29 10:36:10|2155.59|2155.09|2155.97|2155.47|2155.97|2155.47|2155.47|2154.97|28
1648550180000|2022-03-29 10:36:20|2156.09|2155.59|2155.97|2155.47|2156.22|2155.72|2155.84|2155.34|6
1648550190000|2022-03-29 10:36:30|2155.84|2155.34|2155.72|2155.22|2155.84|2155.34|2155.59|2155.09|0
1648550200000|2022-03-29 10:36:40|2155.59|2155.09|2155.47|2154.97|2155.59|2155.09|2155.47|2154.97|1
1648550210000|2022-03-29 10:36:50|2155.72|2155.22|2155.34|2154.84|2155.72|2155.22|2155.34|2154.84|36
1648550220000|2022-03-29 10:37:00|2155.22|2154.72|2155.22|2154.72|2155.47|2154.97|2155.22|2154.72|4
1648550230000|2022-03-29 10:37:10|2155.34|2154.84|2155.47|2154.97|2155.47|2154.97|2155.34|2154.84|11
1648550240000|2022-03-29 10:37:20|2155.22|2154.72|2155.22|2154.72|2155.22|2154.72|2155.22|2154.72|7
1648550250000|2022-03-29 10:37:30|2155.47|2154.97|2155.72|2155.22|2155.72|2155.22|2155.34|2154.84|35
1648550260000|2022-03-29 10:37:40|2155.84|2155.34|2155.72|2155.22|2155.97|2155.47|2155.72|2155.22|7
1648550270000|2022-03-29 10:37:50|||||||||1
1648550280000|2022-03-29 10:38:00|2155.59|2155.09|2155.47|2154.97|2155.59|2155.09|2155.34|2154.84|3
1648550290000|2022-03-29 10:38:10|2155.22|2154.72|2155.22|2154.72|2155.34|2154.84|2155.22|2154.72|3
1648550300000|2022-03-29 10:38:20|2155.09|2154.59|2155.34|2154.84|2155.47|2154.97|2154.97|2154.47|12
1648550310000|2022-03-29 10:38:30|2155.22|2154.72|2154.97|2154.47|2155.22|2154.72|2154.97|2154.47|1
1648550320000|2022-03-29 10:38:40|2154.84|2154.34|2154.84|2154.34|2154.97|2154.47|2154.72|2154.22|11
1648550330000|2022-03-29 10:38:50|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|1
1648550340000|2022-03-29 10:39:00|2154.59|2154.09|2154.72|2154.22|2154.72|2154.22|2154.59|2154.09|8
1648550350000|2022-03-29 10:39:10|2154.47|2153.97|2154.47|2153.97|2154.59|2154.09|2154.47|2153.97|10
1648550360000|2022-03-29 10:39:20|2154.22|2153.72|2154.34|2153.84|2154.47|2153.97|2154.22|2153.72|2
1648550370000|2022-03-29 10:39:30|2154.22|2153.72|2154.47|2153.97|2154.47|2153.97|2154.22|2153.72|3
1648550380000|2022-03-29 10:39:40|2154.34|2153.84|2154.72|2154.22|2154.72|2154.22|2154.34|2153.84|24
1648550390000|2022-03-29 10:39:50|2154.97|2154.47|2154.97|2154.47|2154.97|2154.47|2154.97|2154.47|7
1648550400000|2022-03-29 10:40:00|2155.22|2154.72|2154.97|2154.47|2155.22|2154.72|2154.84|2154.34|13
1648550410000|2022-03-29 10:40:10|2154.84|2154.34|2154.84|2154.34|2154.84|2154.34|2154.84|2154.34|0
1648550420000|2022-03-29 10:40:20|2154.97|2154.47|2155.72|2155.22|2155.72|2155.22|2154.97|2154.47|54
1648550430000|2022-03-29 10:40:30|2155.84|2155.34|2155.47|2154.97|2155.97|2155.47|2155.47|2154.97|90
1648550440000|2022-03-29 10:40:40|2155.34|2154.84|2155.47|2154.97|2155.47|2154.97|2155.22|2154.72|25
1648550450000|2022-03-29 10:40:50|2155.22|2154.72|2155.47|2154.97|2155.72|2155.22|2155.22|2154.72|6
1648550460000|2022-03-29 10:41:00|2155.34|2154.84|2155.47|2154.97|2155.47|2154.97|2155.34|2154.84|5
1648550470000|2022-03-29 10:41:10|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|5
1648550480000|2022-03-29 10:41:20|2155.84|2155.34|2155.72|2155.22|2155.97|2155.47|2155.72|2155.22|1280
1648550490000|2022-03-29 10:41:30|2155.59|2155.09|2155.97|2155.47|2155.97|2155.47|2155.47|2154.97|17
1648550500000|2022-03-29 10:41:40|2155.84|2155.34|2155.97|2155.47|2156.22|2155.72|2155.84|2155.34|789
1648550510000|2022-03-29 10:41:50|2155.84|2155.34|2155.72|2155.22|2155.84|2155.34|2155.47|2154.97|4
1648550520000|2022-03-29 10:42:00|2155.59|2155.09|2155.47|2154.97|2155.59|2155.09|2155.47|2154.97|2
1648550530000|2022-03-29 10:42:10|2155.72|2155.22|2155.72|2155.22|2155.84|2155.34|2155.47|2154.97|29
1648550540000|2022-03-29 10:42:20|2155.84|2155.34|2155.97|2155.47|2155.97|2155.47|2155.72|2155.22|6
1648550550000|2022-03-29 10:42:30|2155.84|2155.34|2155.84|2155.34|2155.84|2155.34|2155.72|2155.22|0
1648550560000|2022-03-29 10:42:40|2155.97|2155.47|2155.34|2154.84|2155.97|2155.47|2155.22|2154.72|25
1648550570000|2022-03-29 10:42:50|2155.47|2154.97|2155.47|2154.97|2155.59|2155.09|2155.47|2154.97|15
1648550580000|2022-03-29 10:43:00|2155.34|2154.84|2155.47|2154.97|2155.47|2154.97|2155.34|2154.84|10
1648550590000|2022-03-29 10:43:10|2155.72|2155.22|2155.47|2154.97|2155.72|2155.22|2155.47|2154.97|7
1648550600000|2022-03-29 10:43:20|2155.59|2155.09|2155.47|2154.97|2155.59|2155.09|2155.47|2154.97|0
1648550610000|2022-03-29 10:43:30|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|2155.59|2155.09|7
1648550620000|2022-03-29 10:43:40|2155.47|2154.97|2155.22|2154.72|2155.47|2154.97|2155.22|2154.72|23
1648550630000|2022-03-29 10:43:50|2155.34|2154.84|2155.47|2154.97|2155.47|2154.97|2155.34|2154.84|3
1648550640000|2022-03-29 10:44:00|2155.34|2154.84|2155.47|2154.97|2155.47|2154.97|2155.22|2154.72|10
1648550650000|2022-03-29 10:44:10|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|2155.59|2155.09|12
1648550660000|2022-03-29 10:44:20|2155.84|2155.34|2155.59|2155.09|2155.97|2155.47|2155.47|2154.97|58
1648550670000|2022-03-29 10:44:30|2155.47|2154.97|2155.59|2155.09|2155.72|2155.22|2155.47|2154.97|2
1648550680000|2022-03-29 10:44:40|2155.72|2155.22|2155.72|2155.22|2155.84|2155.34|2155.72|2155.22|12
1648550690000|2022-03-29 10:44:50|||||||||1
1648550700000|2022-03-29 10:45:00|2155.97|2155.47|2155.97|2155.47|2156.22|2155.72|2155.97|2155.47|16
1648550710000|2022-03-29 10:45:10|2155.84|2155.34|2155.72|2155.22|2155.97|2155.47|2155.72|2155.22|2
1648550720000|2022-03-29 10:45:20|2155.97|2155.47|2156.22|2155.72|2156.47|2155.97|2155.97|2155.47|35
1648550730000|2022-03-29 10:45:30|2156.72|2156.22|2156.72|2156.22|2156.97|2156.47|2156.72|2156.22|29
1648550740000|2022-03-29 10:45:40|2156.59|2156.09|2156.72|2156.22|2156.72|2156.22|2156.47|2155.97|18
1648550750000|2022-03-29 10:45:50|2156.97|2156.47|2156.84|2156.34|2156.97|2156.47|2156.59|2156.09|23
1648550760000|2022-03-29 10:46:00|2156.72|2156.22|2157.09|2156.59|2157.09|2156.59|2156.72|2156.22|24
1648550770000|2022-03-29 10:46:10|2156.97|2156.47|2157.09|2156.59|2157.22|2156.72|2156.84|2156.34|25
1648550780000|2022-03-29 10:46:20|2156.97|2156.47|2156.72|2156.22|2157.22|2156.72|2156.72|2156.22|19
1648550790000|2022-03-29 10:46:30|2156.97|2156.47|2156.72|2156.22|2156.97|2156.47|2156.47|2155.97|21
1648550800000|2022-03-29 10:46:40|2156.59|2156.09|2156.84|2156.34|2157.22|2156.72|2156.59|2156.09|38
1648550810000|2022-03-29 10:46:50|2156.72|2156.22|2156.72|2156.22|2156.97|2156.47|2156.72|2156.22|6
1648550820000|2022-03-29 10:47:00|2156.84|2156.34|2156.97|2156.47|2156.97|2156.47|2156.72|2156.22|16
1648550830000|2022-03-29 10:47:10|2156.72|2156.22|2156.72|2156.22|2156.72|2156.22|2156.59|2156.09|16
1648550840000|2022-03-29 10:47:20|2156.97|2156.47|2157.09|2156.59|2157.09|2156.59|2156.97|2156.47|4
1648550850000|2022-03-29 10:47:30|2157.22|2156.72|2156.84|2156.34|2157.22|2156.72|2156.84|2156.34|18
1648550860000|2022-03-29 10:47:40|2156.97|2156.47|2156.47|2155.97|2156.97|2156.47|2156.47|2155.97|35
1648550870000|2022-03-29 10:47:50|2156.34|2155.84|2156.47|2155.97|2156.47|2155.97|2156.34|2155.84|3
1648550880000|2022-03-29 10:48:00|2156.72|2156.22|2156.84|2156.34|2156.97|2156.47|2156.72|2156.22|22
1648550890000|2022-03-29 10:48:10|2156.72|2156.22|2156.59|2156.09|2156.97|2156.47|2156.59|2156.09|58
1648550900000|2022-03-29 10:48:20|2156.72|2156.22|2156.47|2155.97|2156.97|2156.47|2156.34|2155.84|25
1648550910000|2022-03-29 10:48:30|||||||||2
1648550920000|2022-03-29 10:48:40|2156.34|2155.84|2156.22|2155.72|2156.47|2155.97|2156.22|2155.72|5
1648550940000|2022-03-29 10:49:00|2155.97|2155.47|2155.97|2155.47|2155.97|2155.47|2155.72|2155.22|14
1648550950000|2022-03-29 10:49:10|2156.22|2155.72|2156.22|2155.72|2156.22|2155.72|2156.09|2155.59|6
1648550960000|2022-03-29 10:49:20|2156.09|2155.59|2156.34|2155.84|2156.34|2155.84|2155.97|2155.47|7
1648550970000|2022-03-29 10:49:30|2156.22|2155.72|2156.22|2155.72|2156.34|2155.84|2156.22|2155.72|0
1648550980000|2022-03-29 10:49:40|2155.97|2155.47|2156.22|2155.72|2156.22|2155.72|2155.97|2155.47|36
1648550990000|2022-03-29 10:49:50|2156.09|2155.59|2156.09|2155.59|2156.22|2155.72|2156.09|2155.59|7
1648551000000|2022-03-29 10:50:00|2155.97|2155.47|2155.84|2155.34|2155.97|2155.47|2155.72|2155.22|14
1648551010000|2022-03-29 10:50:10|2155.72|2155.22|2155.84|2155.34|2155.97|2155.47|2155.72|2155.22|10
1648551020000|2022-03-29 10:50:20|2155.97|2155.47|2155.84|2155.34|2155.97|2155.47|2155.72|2155.22|48
1648551030000|2022-03-29 10:50:30|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|0
1648551040000|2022-03-29 10:50:40|||||||||2
1648551050000|2022-03-29 10:50:50|2155.84|2155.34|2155.97|2155.47|2155.97|2155.47|2155.84|2155.34|9
1648551070000|2022-03-29 10:51:10|2156.22|2155.72|2156.22|2155.72|2156.22|2155.72|2156.22|2155.72|4
1648551090000|2022-03-29 10:51:30|2156.34|2155.84|2156.34|2155.84|2156.34|2155.84|2156.22|2155.72|24
1648551100000|2022-03-29 10:51:40|2156.47|2155.97|2155.84|2155.34|2156.47|2155.97|2155.84|2155.34|9
1648551110000|2022-03-29 10:51:50|2155.97|2155.47|2155.97|2155.47|2155.97|2155.47|2155.84|2155.34|0
1648551120000|2022-03-29 10:52:00|2155.84|2155.34|2155.97|2155.47|2155.97|2155.47|2155.84|2155.34|3
1648551130000|2022-03-29 10:52:10|2155.72|2155.22|2155.59|2155.09|2155.72|2155.22|2155.59|2155.09|41
1648551140000|2022-03-29 10:52:20|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|6
1648551150000|2022-03-29 10:52:30|2155.47|2154.97|2155.47|2154.97|2155.47|2154.97|2155.47|2154.97|1
1648551160000|2022-03-29 10:52:40|2155.34|2154.84|2155.34|2154.84|2155.47|2154.97|2155.34|2154.84|10
1648551170000|2022-03-29 10:52:50|2155.22|2154.72|2155.47|2154.97|2155.47|2154.97|2155.22|2154.72|2
1648551180000|2022-03-29 10:53:00|2155.22|2154.72|2154.97|2154.47|2155.22|2154.72|2154.97|2154.47|35
1648551190000|2022-03-29 10:53:10|2154.72|2154.22|2154.59|2154.09|2154.72|2154.22|2154.59|2154.09|11
1648551200000|2022-03-29 10:53:20|2154.72|2154.22|2154.47|2153.97|2154.72|2154.22|2154.34|2153.84|1
1648551210000|2022-03-29 10:53:30|2154.59|2154.09|2154.47|2153.97|2154.59|2154.09|2154.47|2153.97|7
1648551220000|2022-03-29 10:53:40|2154.59|2154.09|2154.84|2154.34|2154.97|2154.47|2154.59|2154.09|2
1648551230000|2022-03-29 10:53:50|2154.97|2154.47|2154.84|2154.34|2154.97|2154.47|2154.84|2154.34|2
1648551240000|2022-03-29 10:54:00|2154.72|2154.22|2154.97|2154.47|2154.97|2154.47|2154.72|2154.22|4
1648551250000|2022-03-29 10:54:10|2155.09|2154.59|2155.22|2154.72|2155.22|2154.72|2155.09|2154.59|10
1648551260000|2022-03-29 10:54:20|2155.34|2154.84|2155.22|2154.72|2155.34|2154.84|2155.22|2154.72|12
1648551270000|2022-03-29 10:54:30|2155.09|2154.59|2155.47|2154.97|2155.47|2154.97|2155.09|2154.59|10
1648551280000|2022-03-29 10:54:40|2155.59|2155.09|2155.22|2154.72|2155.72|2155.22|2155.22|2154.72|13
1648551290000|2022-03-29 10:54:50|2155.34|2154.84|2155.22|2154.72|2155.34|2154.84|2154.97|2154.47|15
1648551300000|2022-03-29 10:55:00|2155.09|2154.59|2155.47|2154.97|2155.47|2154.97|2155.09|2154.59|10
1648551310000|2022-03-29 10:55:10|2155.22|2154.72|2155.22|2154.72|2155.22|2154.72|2155.22|2154.72|7
1648551320000|2022-03-29 10:55:20|2155.47|2154.97|2155.47|2154.97|2155.47|2154.97|2155.47|2154.97|3
1648551340000|2022-03-29 10:55:40|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|35
1648551350000|2022-03-29 10:55:50|2155.84|2155.34|2155.97|2155.47|2155.97|2155.47|2155.84|2155.34|4
1648551360000|2022-03-29 10:56:00|||||||||1
1648551370000|2022-03-29 10:56:10|2155.84|2155.34|2155.59|2155.09|2155.97|2155.47|2155.47|2154.97|14
1648551380000|2022-03-29 10:56:20|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|2155.47|2154.97|8
1648551390000|2022-03-29 10:56:30|2155.59|2155.09|2155.22|2154.72|2155.59|2155.09|2155.22|2154.72|44
1648551410000|2022-03-29 10:56:50|2154.97|2154.47|2155.22|2154.72|2155.22|2154.72|2154.97|2154.47|25
1648551420000|2022-03-29 10:57:00|2155.34|2154.84|2155.22|2154.72|2155.47|2154.97|2155.22|2154.72|6
1648551430000|2022-03-29 10:57:10|2155.09|2154.59|2155.22|2154.72|2155.22|2154.72|2154.97|2154.47|12
1648551450000|2022-03-29 10:57:30|2155.34|2154.84|2154.84|2154.34|2155.34|2154.84|2154.72|2154.22|29
1648551460000|2022-03-29 10:57:40|2154.72|2154.22|2154.72|2154.22|2154.97|2154.47|2154.72|2154.22|4
1648551470000|2022-03-29 10:57:50|2154.47|2153.97|2154.72|2154.22|2154.72|2154.22|2154.47|2153.97|12
1648551480000|2022-03-29 10:58:00|2154.59|2154.09|2154.72|2154.22|2154.72|2154.22|2154.47|2153.97|7
1648551490000|2022-03-29 10:58:10|2154.97|2154.47|2154.97|2154.47|2154.97|2154.47|2154.97|2154.47|35
1648551500000|2022-03-29 10:58:20|2155.09|2154.59|2154.97|2154.47|2155.22|2154.72|2154.97|2154.47|13
1648551510000|2022-03-29 10:58:30|2154.72|2154.22|2154.72|2154.22|2154.97|2154.47|2154.72|2154.22|16
1648551520000|2022-03-29 10:58:40|2154.59|2154.09|2154.72|2154.22|2154.72|2154.22|2154.47|2153.97|3
1648551530000|2022-03-29 10:58:50|2154.22|2153.72|2154.22|2153.72|2154.22|2153.72|2154.22|2153.72|12
1648551540000|2022-03-29 10:59:00|2154.09|2153.59|2153.97|2153.47|2154.09|2153.59|2153.97|2153.47|9
1648551550000|2022-03-29 10:59:10|2154.09|2153.59|2154.09|2153.59|2154.09|2153.59|2153.97|2153.47|35
1648551560000|2022-03-29 10:59:20|2154.22|2153.72|2155.09|2154.59|2155.09|2154.59|2154.22|2153.72|30
1648551570000|2022-03-29 10:59:30|2155.22|2154.72|2155.22|2154.72|2155.22|2154.72|2155.09|2154.59|5
1648551580000|2022-03-29 10:59:40|2155.47|2154.97|2155.22|2154.72|2155.47|2154.97|2155.22|2154.72|28
1648551590000|2022-03-29 10:59:50|||||||||4
1648551600000|2022-03-29 11:00:00|2155.34|2154.84|2155.22|2154.72|2155.47|2154.97|2155.22|2154.72|18
1648551610000|2022-03-29 11:00:10|||||||||3
1648551620000|2022-03-29 11:00:20|2155.34|2154.84|2155.47|2154.97|2155.47|2154.97|2155.34|2154.84|23
1648551630000|2022-03-29 11:00:30|2155.22|2154.72|2155.47|2154.97|2155.47|2154.97|2155.22|2154.72|26
1648551640000|2022-03-29 11:00:40|2155.72|2155.22|2155.47|2154.97|2155.72|2155.22|2155.47|2154.97|39
1648551650000|2022-03-29 11:00:50|||||||||8
1648551660000|2022-03-29 11:01:00|2155.34|2154.84|2154.97|2154.47|2155.34|2154.84|2154.72|2154.22|29
1648551670000|2022-03-29 11:01:10|2154.84|2154.34|2154.47|2153.97|2154.97|2154.47|2154.47|2153.97|14
1648551680000|2022-03-29 11:01:20|2154.59|2154.09|2154.47|2153.97|2154.59|2154.09|2154.47|2153.97|8
1648551690000|2022-03-29 11:01:30|2154.59|2154.09|2154.72|2154.22|2154.97|2154.47|2154.59|2154.09|17
1648551700000|2022-03-29 11:01:40|2154.97|2154.47|2154.47|2153.97|2154.97|2154.47|2154.47|2153.97|7
1648551710000|2022-03-29 11:01:50|2154.59|2154.09|2154.59|2154.09|2154.59|2154.09|2154.47|2153.97|2
1648551720000|2022-03-29 11:02:00|2154.47|2153.97|2154.47|2153.97|2154.59|2154.09|2154.47|2153.97|1
1648551730000|2022-03-29 11:02:10|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|16
1648551740000|2022-03-29 11:02:20|2154.47|2153.97|2154.59|2154.09|2154.72|2154.22|2154.47|2153.97|13
1648551750000|2022-03-29 11:02:30|2154.72|2154.22|2154.97|2154.47|2154.97|2154.47|2154.72|2154.22|6
1648551760000|2022-03-29 11:02:40|2155.22|2154.72|2155.47|2154.97|2155.47|2154.97|2155.09|2154.59|7
1648551770000|2022-03-29 11:02:50|2155.22|2154.72|2155.97|2155.47|2155.97|2155.47|2155.22|2154.72|34
1648551780000|2022-03-29 11:03:00|2156.22|2155.72|2155.59|2155.09|2156.22|2155.72|2155.59|2155.09|27
1648551790000|2022-03-29 11:03:10|2155.47|2154.97|2155.72|2155.22|2155.72|2155.22|2155.47|2154.97|3
1648551800000|2022-03-29 11:03:20|2155.59|2155.09|2156.09|2155.59|2156.22|2155.72|2155.59|2155.09|6
1648551810000|2022-03-29 11:03:30|2156.22|2155.72|2156.47|2155.97|2156.47|2155.97|2155.97|2155.47|13
1648551820000|2022-03-29 11:03:40|2156.59|2156.09|2156.97|2156.47|2156.97|2156.47|2156.47|2155.97|22
1648551830000|2022-03-29 11:03:50|2157.22|2156.72|2157.09|2156.59|2157.22|2156.72|2156.97|2156.47|57
1648551840000|2022-03-29 11:04:00|2157.22|2156.72|2157.22|2156.72|2157.22|2156.72|2157.22|2156.72|6
1648551860000|2022-03-29 11:04:20|2157.47|2156.97|2157.72|2157.22|2157.72|2157.22|2157.34|2156.84|19
1648551870000|2022-03-29 11:04:30|2157.59|2157.09|2157.22|2156.72|2157.72|2157.22|2157.22|2156.72|6
1648551880000|2022-03-29 11:04:40|2156.97|2156.47|2157.09|2156.59|2157.22|2156.72|2156.97|2156.47|26
1648551890000|2022-03-29 11:04:50|2157.22|2156.72|2156.97|2156.47|2157.22|2156.72|2156.97|2156.47|6
1648551900000|2022-03-29 11:05:00|2157.09|2156.59|2156.72|2156.22|2157.09|2156.59|2156.47|2155.97|34
1648551910000|2022-03-29 11:05:10|2156.84|2156.34|2156.97|2156.47|2156.97|2156.47|2156.72|2156.22|35
1648551920000|2022-03-29 11:05:20|2156.84|2156.34|2156.72|2156.22|2156.97|2156.47|2156.59|2156.09|5
1648551930000|2022-03-29 11:05:30|2156.47|2155.97|2156.47|2155.97|2156.47|2155.97|2156.47|2155.97|7
1648551940000|2022-03-29 11:05:40|2156.72|2156.22|2156.97|2156.47|2156.97|2156.47|2156.72|2156.22|7
1648551950000|2022-03-29 11:05:50|2156.84|2156.34|2156.72|2156.22|2156.84|2156.34|2156.72|2156.22|10
1648551960000|2022-03-29 11:06:00|2156.59|2156.09|2156.34|2155.84|2156.59|2156.09|2156.34|2155.84|3
1648551970000|2022-03-29 11:06:10|2156.22|2155.72|2156.47|2155.97|2156.47|2155.97|2156.22|2155.72|8
1648551980000|2022-03-29 11:06:20|2156.22|2155.72|2156.22|2155.72|2156.22|2155.72|2156.22|2155.72|12
1648551990000|2022-03-29 11:06:30|2156.09|2155.59|2156.09|2155.59|2156.09|2155.59|2155.97|2155.47|10
1648552000000|2022-03-29 11:06:40|2156.22|2155.72|2156.47|2155.97|2156.47|2155.97|2156.09|2155.59|20
1648552010000|2022-03-29 11:06:50|||||||||8
1648552020000|2022-03-29 11:07:00|2156.34|2155.84|2156.97|2156.47|2156.97|2156.47|2156.34|2155.84|17
1648552030000|2022-03-29 11:07:10|2156.72|2156.22|2156.72|2156.22|2156.72|2156.22|2156.72|2156.22|14
1648552040000|2022-03-29 11:07:20|2156.97|2156.47|2156.72|2156.22|2156.97|2156.47|2156.72|2156.22|8
1648552050000|2022-03-29 11:07:30|2156.97|2156.47|2156.72|2156.22|2156.97|2156.47|2156.72|2156.22|24
1648552060000|2022-03-29 11:07:40|2156.59|2156.09|2156.72|2156.22|2156.72|2156.22|2156.59|2156.09|9
1648552070000|2022-03-29 11:07:50|||||||||2
1648552080000|2022-03-29 11:08:00|2156.47|2155.97|2156.47|2155.97|2156.47|2155.97|2156.22|2155.72|32
1648552090000|2022-03-29 11:08:10|2156.59|2156.09|2156.47|2155.97|2156.59|2156.09|2156.47|2155.97|2
1648552100000|2022-03-29 11:08:20|2156.72|2156.22|2156.47|2155.97|2156.72|2156.22|2156.47|2155.97|20
1648552110000|2022-03-29 11:08:30|2156.72|2156.22|2156.97|2156.47|2156.97|2156.47|2156.72|2156.22|37
1648552120000|2022-03-29 11:08:40|2156.72|2156.22|2156.47|2155.97|2156.72|2156.22|2156.47|2155.97|70
1648552140000|2022-03-29 11:09:00|2156.22|2155.72|2156.22|2155.72|2156.22|2155.72|2156.22|2155.72|24
1648552150000|2022-03-29 11:09:10|2156.47|2155.97|2156.72|2156.22|2156.72|2156.22|2156.47|2155.97|11
1648552170000|2022-03-29 11:09:30|2156.97|2156.47|2156.72|2156.22|2157.22|2156.72|2156.72|2156.22|46
1648552180000|2022-03-29 11:09:40|2156.47|2155.97|2156.47|2155.97|2156.47|2155.97|2156.47|2155.97|5
1648552190000|2022-03-29 11:09:50|2156.22|2155.72|2156.22|2155.72|2156.22|2155.72|2156.22|2155.72|6
1648552200000|2022-03-29 11:10:00|2155.97|2155.47|2155.59|2155.09|2155.97|2155.47|2155.59|2155.09|16
1648552210000|2022-03-29 11:10:10|2155.72|2155.22|2155.72|2155.22|2155.84|2155.34|2155.72|2155.22|14
1648552220000|2022-03-29 11:10:20|2155.47|2154.97|2155.72|2155.22|2155.72|2155.22|2155.47|2154.97|18
1648552230000|2022-03-29 11:10:30|2155.47|2154.97|2155.72|2155.22|2155.72|2155.22|2155.47|2154.97|5
1648552240000|2022-03-29 11:10:40|2155.97|2155.47|2155.72|2155.22|2155.97|2155.47|2155.72|2155.22|15
1648552250000|2022-03-29 11:10:50|2155.59|2155.09|2155.72|2155.22|2155.72|2155.22|2155.59|2155.09|23
1648552260000|2022-03-29 11:11:00|2155.59|2155.09|2154.97|2154.47|2155.72|2155.22|2154.97|2154.47|46
1648552270000|2022-03-29 11:11:10|2154.84|2154.34|2154.97|2154.47|2154.97|2154.47|2154.72|2154.22|15
1648552280000|2022-03-29 11:11:20|2155.09|2154.59|2154.97|2154.47|2155.09|2154.59|2154.97|2154.47|6
1648552290000|2022-03-29 11:11:30|2155.22|2154.72|2155.47|2154.97|2155.59|2155.09|2155.22|2154.72|37
1648552300000|2022-03-29 11:11:40|2155.34|2154.84|2155.72|2155.22|2155.72|2155.22|2155.22|2154.72|32
1648552310000|2022-03-29 11:11:50|2155.59|2155.09|2155.97|2155.47|2155.97|2155.47|2155.59|2155.09|35
1648552320000|2022-03-29 11:12:00|2155.84|2155.34|2155.84|2155.34|2155.97|2155.47|2155.72|2155.22|28
1648552330000|2022-03-29 11:12:10|2155.97|2155.47|2155.72|2155.22|2155.97|2155.47|2155.47|2154.97|21
1648552340000|2022-03-29 11:12:20|2155.47|2154.97|2155.59|2155.09|2155.59|2155.09|2155.47|2154.97|22
1648552350000|2022-03-29 11:12:30|2155.47|2154.97|2154.97|2154.47|2155.47|2154.97|2154.97|2154.47|22
1648552360000|2022-03-29 11:12:40|2154.72|2154.22|2154.97|2154.47|2154.97|2154.47|2154.72|2154.22|21
1648552370000|2022-03-29 11:12:50|2155.22|2154.72|2155.22|2154.72|2155.22|2154.72|2155.22|2154.72|11
1648552380000|2022-03-29 11:13:00|2155.34|2154.84|2155.72|2155.22|2155.72|2155.22|2155.22|2154.72|6
1648552390000|2022-03-29 11:13:10|2155.97|2155.47|2155.97|2155.47|2155.97|2155.47|2155.97|2155.47|17
1648552400000|2022-03-29 11:13:20|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|2155.72|2155.22|8
1648552410000|2022-03-29 11:13:30|2155.97|2155.47|2155.84|2155.34|2155.97|2155.47|2155.72|2155.22|7
1648552420000|2022-03-29 11:13:40|2155.97|2155.47|2156.09|2155.59|2156.22|2155.72|2155.97|2155.47|9
1648552430000|2022-03-29 11:13:50|2156.22|2155.72|2156.22|2155.72|2156.22|2155.72|2155.97|2155.47|7
1648552440000|2022-03-29 11:14:00|2155.97|2155.47|2155.97|2155.47|2156.09|2155.59|2155.97|2155.47|8
1648552450000|2022-03-29 11:14:10|2156.09|2155.59|2155.72|2155.22|2156.09|2155.59|2155.72|2155.22|11
1648552460000|2022-03-29 11:14:20|2155.84|2155.34|2155.84|2155.34|2155.84|2155.34|2155.84|2155.34|8
1648552470000|2022-03-29 11:14:30|2155.72|2155.22|2155.72|2155.22|2155.97|2155.47|2155.72|2155.22|10
1648552480000|2022-03-29 11:14:40|||||||||18
1648552490000|2022-03-29 11:14:50|2155.47|2154.97|2155.22|2154.72|2155.72|2155.22|2155.22|2154.72|7
1648552500000|2022-03-29 11:15:00|2155.09|2154.59|2154.97|2154.47|2155.09|2154.59|2154.97|2154.47|17
1648552510000|2022-03-29 11:15:10|2155.22|2154.72|2155.22|2154.72|2155.22|2154.72|2155.09|2154.59|30
1648552530000|2022-03-29 11:15:30|2155.47|2154.97|2155.59|2155.09|2155.59|2155.09|2155.47|2154.97|16
1648552540000|2022-03-29 11:15:40|2155.72|2155.22|2155.47|2154.97|2155.72|2155.22|2155.47|2154.97|4
1648552550000|2022-03-29 11:15:50|2155.72|2155.22|2155.59|2155.09|2155.72|2155.22|2155.47|2154.97|12
1648552560000|2022-03-29 11:16:00|2155.47|2154.97|2155.72|2155.22|2155.97|2155.47|2155.47|2154.97|16
1648552580000|2022-03-29 11:16:20|2155.47|2154.97|2155.22|2154.72|2155.47|2154.97|2155.22|2154.72|30
1648552590000|2022-03-29 11:16:30|2155.09|2154.59|2154.72|2154.22|2155.22|2154.72|2154.72|2154.22|14
1648552600000|2022-03-29 11:16:40|2154.97|2154.47|2155.22|2154.72|2155.22|2154.72|2154.84|2154.34|15
1648552610000|2022-03-29 11:16:50|2155.34|2154.84|2155.22|2154.72|2155.34|2154.84|2154.97|2154.47|19
1648552620000|2022-03-29 11:17:00|2155.34|2154.84|2155.22|2154.72|2155.34|2154.84|2155.22|2154.72|7
1648552640000|2022-03-29 11:17:20|2155.34|2154.84|2155.22|2154.72|2155.47|2154.97|2155.22|2154.72|6
1648552650000|2022-03-29 11:17:30|2155.34|2154.84|2155.09|2154.59|2155.47|2154.97|2155.09|2154.59|33
1648552660000|2022-03-29 11:17:40|2155.22|2154.72|2155.22|2154.72|2155.34|2154.84|2155.22|2154.72|1
1648552670000|2022-03-29 11:17:50|2155.34|2154.84|2155.34|2154.84|2155.47|2154.97|2155.34|2154.84|1
1648552680000|2022-03-29 11:18:00|2155.22|2154.72|2155.47|2154.97|2155.47|2154.97|2155.22|2154.72|3
1648552690000|2022-03-29 11:18:10|2155.22|2154.72|2155.34|2154.84|2155.47|2154.97|2155.22|2154.72|8
1648552700000|2022-03-29 11:18:20|2155.47|2154.97|2155.22|2154.72|2155.47|2154.97|2155.22|2154.72|4
1648552710000|2022-03-29 11:18:30|2155.47|2154.97|2155.22|2154.72|2155.47|2154.97|2155.22|2154.72|14
1648552720000|2022-03-29 11:18:40|2155.34|2154.84|2155.22|2154.72|2155.34|2154.84|2155.22|2154.72|2
1648552730000|2022-03-29 11:18:50|2155.34|2154.84|2155.34|2154.84|2155.47|2154.97|2155.34|2154.84|2
1648552740000|2022-03-29 11:19:00|2155.22|2154.72|2155.72|2155.22|2155.72|2155.22|2155.22|2154.72|12
1648552750000|2022-03-29 11:19:10|2155.47|2154.97|2155.47|2154.97|2155.47|2154.97|2155.47|2154.97|13
1648552760000|2022-03-29 11:19:20|2155.22|2154.72|2155.22|2154.72|2155.22|2154.72|2155.22|2154.72|5
1648552770000|2022-03-29 11:19:30|2155.47|2154.97|2155.22|2154.72|2155.47|2154.97|2155.22|2154.72|8
1648552790000|2022-03-29 11:19:50|2154.97|2154.47|2155.22|2154.72|2155.47|2154.97|2154.97|2154.47|9
1648552800000|2022-03-29 11:20:00|2155.34|2154.84|2154.97|2154.47|2155.47|2154.97|2154.97|2154.47|10
1648552810000|2022-03-29 11:20:10|2154.84|2154.34|2154.72|2154.22|2154.97|2154.47|2154.47|2153.97|20
1648552820000|2022-03-29 11:20:20|2154.59|2154.09|2154.72|2154.22|2154.72|2154.22|2154.59|2154.09|2
1648552830000|2022-03-29 11:20:30|2154.47|2153.97|2154.47|2153.97|2154.72|2154.22|2154.47|2153.97|16
1648552840000|2022-03-29 11:20:40|2154.72|2154.22|2154.59|2154.09|2154.72|2154.22|2154.47|2153.97|3
1648552850000|2022-03-29 11:20:50|2154.47|2153.97|2154.47|2153.97|2154.47|2153.97|2154.47|2153.97|4
1648552860000|2022-03-29 11:21:00|2154.72|2154.22|2154.47|2153.97|2154.72|2154.22|2154.47|2153.97|13
1648552870000|2022-03-29 11:21:10|2154.34|2153.84|2154.59|2154.09|2154.59|2154.09|2154.22|2153.72|31
1648552880000|2022-03-29 11:21:20|2154.47|2153.97|2154.22|2153.72|2154.47|2153.97|2154.22|2153.72|3
1648552890000|2022-03-29 11:21:30|2154.09|2153.59|2153.97|2153.47|2154.09|2153.59|2153.97|2153.47|5
1648552900000|2022-03-29 11:21:40|2154.22|2153.72|2154.34|2153.84|2154.34|2153.84|2154.22|2153.72|4
1648552910000|2022-03-29 11:21:50|2154.22|2153.72|2154.34|2153.84|2154.34|2153.84|2154.22|2153.72|0
1648552920000|2022-03-29 11:22:00|2154.22|2153.72|2154.22|2153.72|2154.22|2153.72|2154.22|2153.72|1
1648552930000|2022-03-29 11:22:10|2154.47|2153.97|2154.47|2153.97|2154.47|2153.97|2154.34|2153.84|9
1648552950000|2022-03-29 11:22:30|2154.22|2153.72|2154.47|2153.97|2154.47|2153.97|2154.09|2153.59|15
1648552960000|2022-03-29 11:22:40|2154.72|2154.22|2155.22|2154.72|2155.34|2154.84|2154.59|2154.09|48
1648552970000|2022-03-29 11:22:50|2155.34|2154.84|2155.47|2154.97|2155.47|2154.97|2155.22|2154.72|1
1648552980000|2022-03-29 11:23:00|2155.22|2154.72|2155.22|2154.72|2155.22|2154.72|2154.97|2154.47|20
1648552990000|2022-03-29 11:23:10|2155.09|2154.59|2155.09|2154.59|2155.09|2154.59|2155.09|2154.59|0
1648553000000|2022-03-29 11:23:20|2155.22|2154.72|2154.97|2154.47|2155.22|2154.72|2154.84|2154.34|11
1648553010000|2022-03-29 11:23:30|2154.84|2154.34|2155.22|2154.72|2155.22|2154.72|2154.84|2154.34|7
1648553020000|2022-03-29 11:23:40|2155.34|2154.84|2155.47|2154.97|2155.47|2154.97|2155.22|2154.72|3
1648553030000|2022-03-29 11:23:50|2155.72|2155.22|2155.97|2155.47|2155.97|2155.47|2155.72|2155.22|12
1648553040000|2022-03-29 11:24:00|2155.84|2155.34|2155.72|2155.22|2155.97|2155.47|2155.72|2155.22|11
1648553050000|2022-03-29 11:24:10|2155.59|2155.09|2155.72|2155.22|2155.72|2155.22|2155.59|2155.09|1
1648553060000|2022-03-29 11:24:20|2155.59|2155.09|2155.59|2155.09|2155.72|2155.22|2155.59|2155.09|18
1648553070000|2022-03-29 11:24:30|2155.72|2155.22|2155.59|2155.09|2155.72|2155.22|2155.47|2154.97|7
1648553080000|2022-03-29 11:24:40|2155.72|2155.22|2155.47|2154.97|2155.72|2155.22|2155.47|2154.97|4
1648553090000|2022-03-29 11:24:50|||||||||14
1648553100000|2022-03-29 11:25:00|2155.59|2155.09|2155.47|2154.97|2155.59|2155.09|2155.34|2154.84|8
1648553110000|2022-03-29 11:25:10|2155.59|2155.09|2155.47|2154.97|2155.84|2155.34|2155.47|2154.97|10
1648553120000|2022-03-29 11:25:20|2155.59|2155.09|2155.47|2154.97|2155.72|2155.22|2155.47|2154.97|29
1648553130000|2022-03-29 11:25:30|2155.59|2155.09|2155.47|2154.97|2155.59|2155.09|2155.47|2154.97|0
1648553140000|2022-03-29 11:25:40|2155.22|2154.72|2155.47|2154.97|2155.47|2154.97|2155.22|2154.72|9
1648553150000|2022-03-29 11:25:50|2155.34|2154.84|2154.97|2154.47|2155.34|2154.84|2154.97|2154.47|5
1648553160000|2022-03-29 11:26:00|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|9
1648553170000|2022-03-29 11:26:10|2154.84|2154.34|2154.84|2154.34|2154.97|2154.47|2154.72|2154.22|21
1648553180000|2022-03-29 11:26:20|2154.97|2154.47|2154.97|2154.47|2154.97|2154.47|2154.97|2154.47|2
1648553190000|2022-03-29 11:26:30|2154.72|2154.22|2154.72|2154.22|2154.72|2154.22|2154.47|2153.97|35
1648553200000|2022-03-29 11:26:40|2154.84|2154.34|2154.72|2154.22|2154.84|2154.34|2154.72|2154.22|4
1648553210000|2022-03-29 11:26:50|2154.59|2154.09|2153.97|2153.47|2154.59|2154.09|2153.97|2153.47|12
1648553220000|2022-03-29 11:27:00|2154.22|2153.72|2154.47|2153.97|2154.47|2153.97|2154.22|2153.72|12
1648553230000|2022-03-29 11:27:10|2154.34|2153.84|2154.34|2153.84|2154.47|2153.97|2154.22|2153.72|25
1648553240000|2022-03-29 11:27:20|2154.22|2153.72|2153.97|2153.47|2154.34|2153.84|2153.97|2153.47|5
1648553250000|2022-03-29 11:27:30|2154.09|2153.59|2153.97|2153.47|2154.09|2153.59|2153.97|2153.47|13
1648553270000|2022-03-29 11:27:50|2154.09|2153.59|2153.97|2153.47|2154.22|2153.72|2153.97|2153.47|15
1648553280000|2022-03-29 11:28:00|2154.22|2153.72|2152.72|2152.22|2154.22|2153.72|2152.72|2152.22|129
1648553290000|2022-03-29 11:28:10|2152.97|2152.47|2152.97|2152.47|2153.09|2152.59|2152.59|2152.09|86
1648553300000|2022-03-29 11:28:20|2153.09|2152.59|2153.22|2152.72|2153.22|2152.72|2152.97|2152.47|25
1648553310000|2022-03-29 11:28:30|2152.97|2152.47|2153.09|2152.59|2153.22|2152.72|2152.97|2152.47|12
1648553320000|2022-03-29 11:28:40|2152.97|2152.47|2152.72|2152.22|2152.97|2152.47|2152.22|2151.72|63
1648553330000|2022-03-29 11:28:50|2152.97|2152.47|2152.47|2151.97|2152.97|2152.47|2152.47|2151.97|47
1648553340000|2022-03-29 11:29:00|2152.59|2152.09|2152.22|2151.72|2152.72|2152.22|2152.22|2151.72|55
1648553350000|2022-03-29 11:29:10|2152.34|2151.84|2151.97|2151.47|2152.34|2151.84|2151.97|2151.47|13
1648553360000|2022-03-29 11:29:20|2152.09|2151.59|2151.72|2151.22|2152.09|2151.59|2151.72|2151.22|45
1648553370000|2022-03-29 11:29:30|2151.47|2150.97|2151.47|2150.97|2151.59|2151.09|2151.47|2150.97|6
1648553380000|2022-03-29 11:29:40|2151.22|2150.72|2150.84|2150.34|2151.22|2150.72|2150.84|2150.34|39
1648553390000|2022-03-29 11:29:50|2150.72|2150.22|2150.47|2149.97|2150.72|2150.22|2150.47|2149.97|23
1648553400000|2022-03-29 11:30:00|2150.72|2150.22|2151.34|2150.84|2151.47|2150.97|2150.72|2150.22|98
1648553410000|2022-03-29 11:30:10|2151.22|2150.72|2151.59|2151.09|2151.59|2151.09|2151.22|2150.72|69
1648553420000|2022-03-29 11:30:20|2151.47|2150.97|2151.34|2150.84|2151.72|2151.22|2151.34|2150.84|9
1648553430000|2022-03-29 11:30:30|2151.22|2150.72|2151.22|2150.72|2151.22|2150.72|2150.97|2150.47|67
1648553440000|2022-03-29 11:30:40|2151.09|2150.59|2150.34|2149.84|2151.47|2150.97|2150.09|2149.59|64
1648553450000|2022-03-29 11:30:50|2150.72|2150.22|2150.59|2150.09|2150.97|2150.47|2150.47|2149.97|22
1648553460000|2022-03-29 11:31:00|2150.72|2150.22|2151.47|2150.97|2151.47|2150.97|2150.59|2150.09|28
1648553470000|2022-03-29 11:31:10|2151.34|2150.84|2151.59|2151.09|2151.72|2151.22|2151.34|2150.84|9
1648553480000|2022-03-29 11:31:20|2151.72|2151.22|2151.47|2150.97|2151.72|2151.22|2151.47|2150.97|10
1648553490000|2022-03-29 11:31:30|2151.34|2150.84|2151.09|2150.59|2151.47|2150.97|2150.97|2150.47|38
1648553500000|2022-03-29 11:31:40|2151.34|2150.84|2151.47|2150.97|2151.59|2151.09|2151.34|2150.84|77
1648553510000|2022-03-29 11:31:50|2151.59|2151.09|2151.59|2151.09|2151.72|2151.22|2151.59|2151.09|5
1648553520000|2022-03-29 11:32:00|2151.72|2151.22|2151.47|2150.97|2151.72|2151.22|2151.47|2150.97|12
1648553530000|2022-03-29 11:32:10|2151.59|2151.09|2151.59|2151.09|2151.97|2151.47|2151.59|2151.09|21
1648553540000|2022-03-29 11:32:20|2151.72|2151.22|2151.59|2151.09|2151.72|2151.22|2151.59|2151.09|4
1648553550000|2022-03-29 11:32:30|2151.47|2150.97|2151.72|2151.22|2151.72|2151.22|2151.34|2150.84|3
1648553560000|2022-03-29 11:32:40|2151.84|2151.34|2151.59|2151.09|2151.97|2151.47|2151.59|2151.09|63
1648553570000|2022-03-29 11:32:50|2151.72|2151.22|2152.47|2151.97|2152.72|2152.22|2151.72|2151.22|44
1648553580000|2022-03-29 11:33:00|2152.59|2152.09|2151.72|2151.22|2152.72|2152.22|2151.72|2151.22|14
1648553590000|2022-03-29 11:33:10|2151.59|2151.09|2151.72|2151.22|2151.72|2151.22|2151.47|2150.97|8
1648553600000|2022-03-29 11:33:20|2151.59|2151.09|2152.09|2151.59|2152.22|2151.72|2151.59|2151.09|17
1648553610000|2022-03-29 11:33:30|2151.97|2151.47|2151.97|2151.47|2151.97|2151.47|2151.97|2151.47|3
1648553620000|2022-03-29 11:33:40|2152.09|2151.59|2151.97|2151.47|2152.47|2151.97|2151.97|2151.47|231
1648553630000|2022-03-29 11:33:50|2152.09|2151.59|2152.47|2151.97|2152.47|2151.97|2151.97|2151.47|26
1648553640000|2022-03-29 11:34:00|2152.72|2152.22|2152.34|2151.84|2152.72|2152.22|2152.22|2151.72|5
1648553650000|2022-03-29 11:34:10|2152.47|2151.97|2152.09|2151.59|2152.47|2151.97|2151.97|2151.47|38
1648553660000|2022-03-29 11:34:20|2151.97|2151.47|2152.09|2151.59|2152.09|2151.59|2151.97|2151.47|5
1648553670000|2022-03-29 11:34:30|2151.97|2151.47|2151.97|2151.47|2152.09|2151.59|2151.84|2151.34|27
1648553680000|2022-03-29 11:34:40|2152.09|2151.59|2151.84|2151.34|2152.09|2151.59|2151.84|2151.34|23
1648553690000|2022-03-29 11:34:50|2151.97|2151.47|2151.72|2151.22|2151.97|2151.47|2151.72|2151.22|19
1648553700000|2022-03-29 11:35:00|2151.47|2150.97|2151.47|2150.97|2151.47|2150.97|2151.22|2150.72|16
1648553710000|2022-03-29 11:35:10|2151.34|2150.84|2151.09|2150.59|2151.47|2150.97|2150.97|2150.47|16
1648553720000|2022-03-29 11:35:20|2150.97|2150.47|2151.47|2150.97|2151.47|2150.97|2150.97|2150.47|28
1648553730000|2022-03-29 11:35:30|2151.59|2151.09|2151.84|2151.34|2151.97|2151.47|2151.59|2151.09|36
1648553740000|2022-03-29 11:35:40|2151.97|2151.47|2152.22|2151.72|2152.22|2151.72|2151.97|2151.47|4
1648553750000|2022-03-29 11:35:50|2152.09|2151.59|2151.72|2151.22|2152.22|2151.72|2151.72|2151.22|38
1648553760000|2022-03-29 11:36:00|2151.84|2151.34|2151.72|2151.22|2151.84|2151.34|2151.72|2151.22|3
1648553770000|2022-03-29 11:36:10|2151.97|2151.47|2151.97|2151.47|2151.97|2151.47|2151.72|2151.22|17
1648553780000|2022-03-29 11:36:20|2152.09|2151.59|2151.59|2151.09|2152.09|2151.59|2151.59|2151.09|22
1648553790000|2022-03-29 11:36:30|2151.47|2150.97|2151.47|2150.97|2151.72|2151.22|2151.47|2150.97|12
1648553800000|2022-03-29 11:36:40|2151.72|2151.22|2151.72|2151.22|2151.72|2151.22|2151.47|2150.97|12
1648553810000|2022-03-29 11:36:50|2151.59|2151.09|2151.72|2151.22|2151.97|2151.47|2151.59|2151.09|5
1648553820000|2022-03-29 11:37:00|2151.47|2150.97|2152.47|2151.97|2153.09|2152.59|2151.47|2150.97|99
1648553830000|2022-03-29 11:37:10|2152.72|2152.22|2152.47|2151.97|2152.97|2152.47|2152.34|2151.84|35
1648553840000|2022-03-29 11:37:20|2152.59|2152.09|2152.47|2151.97|2152.59|2152.09|2152.09|2151.59|22
1648553850000|2022-03-29 11:37:30|2152.72|2152.22|2152.72|2152.22|2152.97|2152.47|2152.47|2151.97|14
1648553860000|2022-03-29 11:37:40|2152.84|2152.34|2152.72|2152.22|2152.97|2152.47|2152.72|2152.22|18
1648553870000|2022-03-29 11:37:50|2152.84|2152.34|2152.47|2151.97|2152.97|2152.47|2152.47|2151.97|41
1648553880000|2022-03-29 11:38:00|2152.84|2152.34|2152.97|2152.47|2152.97|2152.47|2152.84|2152.34|29
1648553890000|2022-03-29 11:38:10|2153.22|2152.72|2153.09|2152.59|2153.22|2152.72|2152.97|2152.47|8
1648553900000|2022-03-29 11:38:20|2153.22|2152.72|2152.47|2151.97|2153.22|2152.72|2152.22|2151.72|25
1648553910000|2022-03-29 11:38:30|2152.59|2152.09|2152.72|2152.22|2152.97|2152.47|2152.59|2152.09|2
1648553920000|2022-03-29 11:38:40|2152.84|2152.34|2152.97|2152.47|2152.97|2152.47|2152.72|2152.22|23
1648553930000|2022-03-29 11:38:50|2153.22|2152.72|2153.47|2152.97|2153.59|2153.09|2153.22|2152.72|62
1648553940000|2022-03-29 11:39:00|2153.22|2152.72|2152.97|2152.47|2153.47|2152.97|2152.97|2152.47|9
1648553950000|2022-03-29 11:39:10|2153.09|2152.59|2153.22|2152.72|2153.22|2152.72|2152.97|2152.47|18
1648553960000|2022-03-29 11:39:20|2152.97|2152.47|2153.22|2152.72|2153.47|2152.97|2152.72|2152.22|28
1648553970000|2022-03-29 11:39:30|2153.47|2152.97|2153.47|2152.97|2153.47|2152.97|2153.22|2152.72|10
1648553980000|2022-03-29 11:39:40|2153.59|2153.09|2153.47|2152.97|2153.59|2153.09|2153.47|2152.97|9
1648553990000|2022-03-29 11:39:50|2152.97|2152.47|2153.47|2152.97|2153.47|2152.97|2152.97|2152.47|60
1648554000000|2022-03-29 11:40:00|2153.38|2152.88|2153.25|2152.75|2153.38|2152.88|2152.88|2152.38|33
1648554010000|2022-03-29 11:40:10|2153.13|2152.63|2153.13|2152.63|2153.25|2152.75|2153|2152.5|6
1648554020000|2022-03-29 11:40:20|2152.63|2152.13|2152.13|2151.63|2152.63|2152.13|2152.13|2151.63|54
1648554030000|2022-03-29 11:40:30|2152|2151.5|2152.25|2151.75|2152.38|2151.88|2152|2151.5|30
1648554040000|2022-03-29 11:40:40|2152.13|2151.63|2151.88|2151.38|2152.13|2151.63|2151.88|2151.38|35
1648554050000|2022-03-29 11:40:50|2152.13|2151.63|2152.13|2151.63|2152.13|2151.63|2151.88|2151.38|42
1648554060000|2022-03-29 11:41:00|2152|2151.5|2152.13|2151.63|2152.13|2151.63|2151.88|2151.38|6
1648554070000|2022-03-29 11:41:10|2152.25|2151.75|2161.38|2160.88|2161.38|2160.88|2152.25|2151.75|674
1648554080000|2022-03-29 11:41:20|2160.88|2160.38|2157.13|2156.63|2160.88|2160.38|2156.25|2155.75|835
1648554090000|2022-03-29 11:41:30|2157.25|2156.75|2159|2158.5|2159.63|2159.13|2156.25|2155.75|371
1648554100000|2022-03-29 11:41:40|2158.88|2158.38|2158.88|2158.38|2160|2159.5|2158.38|2157.88|229
1648554110000|2022-03-29 11:41:50|2158.75|2158.25|2156.38|2155.88|2158.75|2158.25|2156.38|2155.88|67
1648554120000|2022-03-29 11:42:00|2156.63|2156.13|2157|2156.5|2157.13|2156.63|2156.13|2155.63|78
1648554130000|2022-03-29 11:42:10|2157.25|2156.75|2157.38|2156.88|2158.63|2158.13|2157.13|2156.63|72
1648554140000|2022-03-29 11:42:20|2157.88|2157.38|2156.13|2155.63|2157.88|2157.38|2156.13|2155.63|75
1648554150000|2022-03-29 11:42:30|2156|2155.5|2154.5|2154|2156.13|2155.63|2154.5|2154|123
1648554160000|2022-03-29 11:42:40|2154.63|2154.13|2155.63|2155.13|2155.88|2155.38|2154.63|2154.13|144
1648554170000|2022-03-29 11:42:50|2156|2155.5|2155.13|2154.63|2156|2155.5|2154.88|2154.38|60
1648554180000|2022-03-29 11:43:00|2155|2154.5|2154.63|2154.13|2155.13|2154.63|2154.38|2153.88|67
1648554190000|2022-03-29 11:43:10|2154.38|2153.88|2153.38|2152.88|2154.63|2154.13|2153.38|2152.88|82
1648554200000|2022-03-29 11:43:20|2153.5|2153|2154.38|2153.88|2154.88|2154.38|2153.5|2153|125
1648554210000|2022-03-29 11:43:30|2154.5|2154|2154.88|2154.38|2155.38|2154.88|2154.5|2154|53
1648554220000|2022-03-29 11:43:40|2155|2154.5|2154.63|2154.13|2155.38|2154.88|2154.38|2153.88|30
1648554230000|2022-03-29 11:43:50|2155.13|2154.63|2159.63|2159.13|2159.75|2159.25|2154.88|2154.38|342
1648554240000|2022-03-29 11:44:00|2159.38|2158.88|2157.5|2157|2159.88|2159.38|2157.5|2157|191
1648554250000|2022-03-29 11:44:10|2157.88|2157.38|2156.5|2156|2158|2157.5|2156.38|2155.88|60
1648554260000|2022-03-29 11:44:20|2156.13|2155.63|2154.88|2154.38|2156.38|2155.88|2154.88|2154.38|70
1648554270000|2022-03-29 11:44:30|2155|2154.5|2155.63|2155.13|2155.63|2155.13|2155|2154.5|23
1648554280000|2022-03-29 11:44:40|2155.5|2155|2155.38|2154.88|2155.63|2155.13|2155.38|2154.88|9
1648554290000|2022-03-29 11:44:50|2155.13|2154.63|2154.25|2153.75|2155.63|2155.13|2154|2153.5|53
1648554300000|2022-03-29 11:45:00|2154.75|2154.25|2156.13|2155.63|2156.75|2156.25|2154.38|2153.88|150
1648554310000|2022-03-29 11:45:10|2155.88|2155.38|2155.13|2154.63|2156|2155.5|2154.63|2154.13|46
1648554320000|2022-03-29 11:45:20|2155|2154.5|2156|2155.5|2156.13|2155.63|2154.38|2153.88|46
1648554330000|2022-03-29 11:45:30|2156.13|2155.63|2155.75|2155.25|2156.63|2156.13|2155.75|2155.25|117
1648554340000|2022-03-29 11:45:40|2156|2155.5|2157|2156.5|2157|2156.5|2155.5|2155|58
1648554350000|2022-03-29 11:45:50|2156.63|2156.13|2158.25|2157.75|2158.88|2158.38|2156.13|2155.63|222
1648554360000|2022-03-29 11:46:00|2158.38|2157.88|2157.38|2156.88|2158.38|2157.88|2156.63|2156.13|137
1648554370000|2022-03-29 11:46:10|2158.13|2157.63|2157.25|2156.75|2159.13|2158.63|2157.25|2156.75|282
1648554380000|2022-03-29 11:46:20|2156.88|2156.38|2158.25|2157.75|2159|2158.5|2155.38|2154.88|333
1648554390000|2022-03-29 11:46:30|2158.38|2157.88|2157.63|2157.13|2158.5|2158|2157.5|2157|91
1648554400000|2022-03-29 11:46:40|2157.88|2157.38|2157.88|2157.38|2157.88|2157.38|2157.13|2156.63|103
1648554410000|2022-03-29 11:46:50|2157.63|2157.13|2158.13|2157.63|2158.13|2157.63|2157.5|2157|34
1648554420000|2022-03-29 11:47:00|2158|2157.5|2158.25|2157.75|2158.63|2158.13|2156.63|2156.13|142
1648554430000|2022-03-29 11:47:10|2158.13|2157.63|2158.5|2158|2158.75|2158.25|2157.63|2157.13|68
1648554440000|2022-03-29 11:47:20|2158.38|2157.88|2159.75|2159.25|2160.38|2159.88|2158.25|2157.75|129
1648554450000|2022-03-29 11:47:30|2159.63|2159.13|2159.38|2158.88|2159.88|2159.38|2159.38|2158.88|144
1648554460000|2022-03-29 11:47:40|2159.13|2158.63|2159.5|2159|2160.13|2159.63|2159.13|2158.63|67
1648554470000|2022-03-29 11:47:50|2159.13|2158.63|2159.63|2159.13|2159.63|2159.13|2158.88|2158.38|54
1648554480000|2022-03-29 11:48:00|2159.5|2159|2160.13|2159.63|2160.13|2159.63|2159.25|2158.75|111
1648554490000|2022-03-29 11:48:10|2160.38|2159.88|2160.88|2160.38|2161.63|2161.13|2160.38|2159.88|137
1648554500000|2022-03-29 11:48:20|2160.38|2159.88|2160.13|2159.63|2160.88|2160.38|2159.63|2159.13|130
1648554510000|2022-03-29 11:48:30|2160.25|2159.75|2161.63|2161.13|2161.63|2161.13|2160.13|2159.63|60
1648554520000|2022-03-29 11:48:40|2161.38|2160.88|2160.88|2160.38|2161.38|2160.88|2160.75|2160.25|100
1648554530000|2022-03-29 11:48:50|2161|2160.5|2160.88|2160.38|2161.13|2160.63|2160.75|2160.25|29
1648554540000|2022-03-29 11:49:00|2160.75|2160.25|2160.38|2159.88|2161.13|2160.63|2160.38|2159.88|114
1648554550000|2022-03-29 11:49:10|2160.5|2160|2159.88|2159.38|2160.63|2160.13|2159.38|2158.88|151
1648554560000|2022-03-29 11:49:20|2159.75|2159.25|2160.75|2160.25|2160.75|2160.25|2159.75|2159.25|47
1648554570000|2022-03-29 11:49:30|2160.63|2160.13|2161.38|2160.88|2161.38|2160.88|2160.38|2159.88|28
1648554580000|2022-03-29 11:49:40|2161.25|2160.75|2161.38|2160.88|2161.63|2161.13|2161|2160.5|21
1648554590000|2022-03-29 11:49:50|2161.5|2161|2161.38|2160.88|2161.63|2161.13|2161.25|2160.75|20
1648554600000|2022-03-29 11:50:00|2161.63|2161.13|2161.25|2160.75|2161.88|2161.38|2161.13|2160.63|76
1648554610000|2022-03-29 11:50:10|2161.38|2160.88|2162.38|2161.88|2162.38|2161.88|2161.38|2160.88|43
1648554620000|2022-03-29 11:50:20|2162.25|2161.75|2161.63|2161.13|2162.25|2161.75|2161.63|2161.13|71
1648554630000|2022-03-29 11:50:30|2161.38|2160.88|2162.38|2161.88|2162.38|2161.88|2161.38|2160.88|119
1648554640000|2022-03-29 11:50:40|2162.63|2162.13|2162.88|2162.38|2163.38|2162.88|2162.63|2162.13|190
1648554650000|2022-03-29 11:50:50|2163|2162.5|2163.38|2162.88|2163.5|2163|2162.88|2162.38|85
1648554660000|2022-03-29 11:51:00|2163.13|2162.63|2163.38|2162.88|2163.75|2163.25|2163.13|2162.63|85
1648554670000|2022-03-29 11:51:10|2163.25|2162.75|2163.38|2162.88|2163.63|2163.13|2163.25|2162.75|31
1648554680000|2022-03-29 11:51:20|2163.63|2163.13|2163.13|2162.63|2163.63|2163.13|2163.13|2162.63|39
1648554690000|2022-03-29 11:51:30|2162.88|2162.38|2163.88|2163.38|2164|2163.5|2162.38|2161.88|90
1648554700000|2022-03-29 11:51:40|2164|2163.5|2164.25|2163.75|2164.63|2164.13|2163.88|2163.38|94
1648554710000|2022-03-29 11:51:50|2164.38|2163.88|2164.75|2164.25|2164.75|2164.25|2164.13|2163.63|46
1648554720000|2022-03-29 11:52:00|2164.63|2164.13|2164.88|2164.38|2165|2164.5|2164.38|2163.88|63
1648554730000|2022-03-29 11:52:10|2164.75|2164.25|2164.38|2163.88|2164.75|2164.25|2164.13|2163.63|37
1648554740000|2022-03-29 11:52:20|2164.5|2164|2164.25|2163.75|2164.63|2164.13|2163.63|2163.13|86
1648554750000|2022-03-29 11:52:30|2164.5|2164|2165.13|2164.63|2165.25|2164.75|2164.38|2163.88|40
1648554760000|2022-03-29 11:52:40|2165|2164.5|2166.13|2165.63|2166.13|2165.63|2164.88|2164.38|63
1648554770000|2022-03-29 11:52:50|2166|2165.5|2167|2166.5|2167.38|2166.88|2166|2165.5|108
1648554780000|2022-03-29 11:53:00|2166.88|2166.38|2166.88|2166.38|2167|2166.5|2166.63|2166.13|108
1648554790000|2022-03-29 11:53:10|2166.75|2166.25|2166.5|2166|2166.88|2166.38|2166.38|2165.88|32
1648554800000|2022-03-29 11:53:20|2166.38|2165.88|2166.63|2166.13|2166.63|2166.13|2166.13|2165.63|63
1648554810000|2022-03-29 11:53:30|2166.88|2166.38|2167.13|2166.63|2167.38|2166.88|2166.88|2166.38|82
1648554820000|2022-03-29 11:53:40|2167|2166.5|2167.38|2166.88|2167.5|2167|2166.88|2166.38|205
1648554830000|2022-03-29 11:53:50|2167.5|2167|2167.63|2167.13|2167.88|2167.38|2167.38|2166.88|70
1648554840000|2022-03-29 11:54:00|2167.38|2166.88|2166.13|2165.63|2167.5|2167|2166.13|2165.63|92
1648554850000|2022-03-29 11:54:10|2166|2165.5|2164.88|2164.38|2166.13|2165.63|2164.38|2163.88|81
1648554860000|2022-03-29 11:54:20|2164.63|2164.13|2165|2164.5|2165.13|2164.63|2164.63|2164.13|56
1648554870000|2022-03-29 11:54:30|2164.88|2164.38|2164.75|2164.25|2164.88|2164.38|2164.38|2163.88|81
1648554880000|2022-03-29 11:54:40|2164.88|2164.38|2165.63|2165.13|2165.63|2165.13|2164.63|2164.13|30
1648554890000|2022-03-29 11:54:50|2165.75|2165.25|2165.63|2165.13|2166.13|2165.63|2165.63|2165.13|54
1648554900000|2022-03-29 11:55:00|2165.5|2165|2165.13|2164.63|2165.63|2165.13|2164.88|2164.38|116
1648554910000|2022-03-29 11:55:10|2165.25|2164.75|2165.13|2164.63|2165.63|2165.13|2165.13|2164.63|49
1648554920000|2022-03-29 11:55:20|2165|2164.5|2164.13|2163.63|2165.25|2164.75|2164|2163.5|90
1648554930000|2022-03-29 11:55:30|2164.38|2163.88|2165.13|2164.63|2165.13|2164.63|2164.13|2163.63|95
1648554940000|2022-03-29 11:55:40|2165|2164.5|2165.63|2165.13|2165.63|2165.13|2164.63|2164.13|105
1648554950000|2022-03-29 11:55:50|2165.75|2165.25|2165.75|2165.25|2165.88|2165.38|2165.38|2164.88|48
1648554960000|2022-03-29 11:56:00|2165.63|2165.13|2166|2165.5|2166.13|2165.63|2165.63|2165.13|66
1648554970000|2022-03-29 11:56:10|2166.13|2165.63|2165.88|2165.38|2166.13|2165.63|2165.5|2165|84
1648554980000|2022-03-29 11:56:20|2165.63|2165.13|2165.38|2164.88|2165.75|2165.25|2165.13|2164.63|46
1648554990000|2022-03-29 11:56:30|2165.5|2165|2165.13|2164.63|2165.63|2165.13|2165|2164.5|111
1648555000000|2022-03-29 11:56:40|2165.38|2164.88|2165.38|2164.88|2165.5|2165|2165.25|2164.75|56
1648555010000|2022-03-29 11:56:50|2165.13|2164.63|2163.88|2163.38|2165.25|2164.75|2163.88|2163.38|50
1648555020000|2022-03-29 11:57:00|2164.13|2163.63|2164.13|2163.63|2164.38|2163.88|2163.88|2163.38|44
1648555030000|2022-03-29 11:57:10|2163.88|2163.38|2163.5|2163|2164|2163.5|2163.38|2162.88|176
1648555040000|2022-03-29 11:57:20|2163.88|2163.38|2164|2163.5|2164.38|2163.88|2163.75|2163.25|143
1648555050000|2022-03-29 11:57:30|2163.88|2163.38|2164.75|2164.25|2164.75|2164.25|2163.88|2163.38|58
1648555060000|2022-03-29 11:57:40|2164.63|2164.13|2165.5|2165|2165.5|2165|2164.5|2164|110
1648555070000|2022-03-29 11:57:50|2165.38|2164.88|2164.38|2163.88|2165.63|2165.13|2164.38|2163.88|54
1648555080000|2022-03-29 11:58:00|2164.5|2164|2164.75|2164.25|2164.75|2164.25|2164.38|2163.88|28
1648555090000|2022-03-29 11:58:10|2164.88|2164.38|2165.13|2164.63|2165.38|2164.88|2164.63|2164.13|35
1648555100000|2022-03-29 11:58:20|2165.38|2164.88|2165.13|2164.63|2165.38|2164.88|2164.75|2164.25|29
1648555110000|2022-03-29 11:58:30|2165.25|2164.75|2165.25|2164.75|2165.38|2164.88|2165.13|2164.63|14
1648555120000|2022-03-29 11:58:40|2165.13|2164.63|2165.25|2164.75|2165.38|2164.88|2165.13|2164.63|30
1648555130000|2022-03-29 11:58:50|2165.38|2164.88|2165.13|2164.63|2165.38|2164.88|2164.75|2164.25|28
1648555140000|2022-03-29 11:59:00|2165|2164.5|2165.25|2164.75|2165.38|2164.88|2164.88|2164.38|11
1648555150000|2022-03-29 11:59:10|2165.38|2164.88|2165.25|2164.75|2165.38|2164.88|2164.88|2164.38|7
1648555160000|2022-03-29 11:59:20|2165.38|2164.88|2165.88|2165.38|2165.88|2165.38|2165.38|2164.88|33
1648555170000|2022-03-29 11:59:30|2166|2165.5|2166.5|2166|2166.63|2166.13|2166|2165.5|17
1648555180000|2022-03-29 11:59:40|2166.63|2166.13|2166.63|2166.13|2166.75|2166.25|2166.63|2166.13|39
1648555190000|2022-03-29 11:59:50|2166.88|2166.38|2166.38|2165.88|2166.88|2166.38|2166.25|2165.75|54
1648555200000|2022-03-29 12:00:00|2166.25|2165.75|2166|2165.5|2166.38|2165.88|2165.88|2165.38|64
1648555210000|2022-03-29 12:00:10|2166.13|2165.63|2166.63|2166.13|2166.63|2166.13|2166.13|2165.63|40
1648555220000|2022-03-29 12:00:20|2166.75|2166.25|2166.88|2166.38|2166.88|2166.38|2166.38|2165.88|28
1648555230000|2022-03-29 12:00:30|2166.75|2166.25|2166.13|2165.63|2166.88|2166.38|2166.13|2165.63|19
1648555240000|2022-03-29 12:00:40|2166|2165.5|2166.38|2165.88|2166.5|2166|2166|2165.5|34
1648555250000|2022-03-29 12:00:50|2166.5|2166|2166.63|2166.13|2166.75|2166.25|2166.5|2166|21
1648555260000|2022-03-29 12:01:00|2166.5|2166|2166.38|2165.88|2166.5|2166|2165.88|2165.38|38
1648555270000|2022-03-29 12:01:10|2166.5|2166|2166.5|2166|2166.63|2166.13|2166.38|2165.88|12
1648555280000|2022-03-29 12:01:20|2166.63|2166.13|2166.38|2165.88|2166.63|2166.13|2166.38|2165.88|18
1648555290000|2022-03-29 12:01:30|2166.63|2166.13|2167.38|2166.88|2167.38|2166.88|2166.38|2165.88|38
1648555300000|2022-03-29 12:01:40|2167.63|2167.13|2167.88|2167.38|2168.25|2167.75|2167.63|2167.13|103
1648555310000|2022-03-29 12:01:50|2168.13|2167.63|2168.25|2167.75|2168.38|2167.88|2167.88|2167.38|22
1648555320000|2022-03-29 12:02:00|2168.13|2167.63|2168.13|2167.63|2168.25|2167.75|2167.88|2167.38|32
1648555330000|2022-03-29 12:02:10|2168.25|2167.75|2168.13|2167.63|2168.38|2167.88|2168.13|2167.63|12
1648555340000|2022-03-29 12:02:20|2167.88|2167.38|2168.63|2168.13|2168.63|2168.13|2167.88|2167.38|65
1648555350000|2022-03-29 12:02:30|2168.88|2168.38|2169.25|2168.75|2169.25|2168.75|2168.88|2168.38|116
1648555360000|2022-03-29 12:02:40|2169.13|2168.63|2169.63|2169.13|2169.63|2169.13|2169.13|2168.63|425
1648555370000|2022-03-29 12:02:50|2169.75|2169.25|2169.63|2169.13|2169.88|2169.38|2169.63|2169.13|69
1648555380000|2022-03-29 12:03:00|2169.88|2169.38|2169.88|2169.38|2170.38|2169.88|2169.63|2169.13|112
1648555390000|2022-03-29 12:03:10|2170.13|2169.63|2169.63|2169.13|2170.13|2169.63|2169.63|2169.13|46
1648555400000|2022-03-29 12:03:20|2169.38|2168.88|2169.13|2168.63|2169.38|2168.88|2169.13|2168.63|50
1648555410000|2022-03-29 12:03:30|2169.25|2168.75|2169.13|2168.63|2169.38|2168.88|2168.88|2168.38|31
1648555420000|2022-03-29 12:03:40|2168.88|2168.38|2169.25|2168.75|2169.38|2168.88|2168.88|2168.38|148
1648555430000|2022-03-29 12:03:50|2169.13|2168.63|2169.25|2168.75|2169.63|2169.13|2169.13|2168.63|131
1648555440000|2022-03-29 12:04:00|2169.13|2168.63|2168.75|2168.25|2169.13|2168.63|2168.38|2167.88|86
1648555450000|2022-03-29 12:04:10|2168.88|2168.38|2169.25|2168.75|2169.38|2168.88|2168.75|2168.25|29
1648555460000|2022-03-29 12:04:20|2169.38|2168.88|2168.88|2168.38|2169.75|2169.25|2168.88|2168.38|121
1648555470000|2022-03-29 12:04:30|2169|2168.5|2168.88|2168.38|2169.13|2168.63|2168.5|2168|9
1648555480000|2022-03-29 12:04:40|2168.75|2168.25|2168.63|2168.13|2168.88|2168.38|2168.63|2168.13|3
1648555490000|2022-03-29 12:04:50|2168.25|2167.75|2168.38|2167.88|2168.63|2168.13|2168.25|2167.75|15
1648555500000|2022-03-29 12:05:00|2168.5|2168|2168.75|2168.25|2168.88|2168.38|2168.38|2167.88|33
1648555510000|2022-03-29 12:05:10|2168.63|2168.13|2168.38|2167.88|2168.88|2168.38|2168.38|2167.88|14
1648555520000|2022-03-29 12:05:20|2168.13|2167.63|2167.88|2167.38|2168.5|2168|2167.88|2167.38|81
1648555530000|2022-03-29 12:05:30|2168.13|2167.63|2167.88|2167.38|2168.13|2167.63|2167.88|2167.38|25
1648555540000|2022-03-29 12:05:40|2168.13|2167.63|2168|2167.5|2168.13|2167.63|2167.88|2167.38|11
1648555550000|2022-03-29 12:05:50|2167.88|2167.38|2167.63|2167.13|2168.13|2167.63|2167.63|2167.13|46
1648555560000|2022-03-29 12:06:00|2167.88|2167.38|2168.63|2168.13|2168.63|2168.13|2167.88|2167.38|107
1648555570000|2022-03-29 12:06:10|2168.88|2168.38|2168.88|2168.38|2169.13|2168.63|2168.63|2168.13|46
1648555580000|2022-03-29 12:06:20|2169.13|2168.63|2169.75|2169.25|2169.88|2169.38|2168.88|2168.38|30
1648555590000|2022-03-29 12:06:30|2169.63|2169.13|2169.63|2169.13|2169.88|2169.38|2169.63|2169.13|15
1648555600000|2022-03-29 12:06:40|2169.88|2169.38|2169.63|2169.13|2169.88|2169.38|2169.63|2169.13|49
1648555610000|2022-03-29 12:06:50|2169.38|2168.88|2169.38|2168.88|2169.5|2169|2169.38|2168.88|15
1648555620000|2022-03-29 12:07:00|2169.5|2169|2169.38|2168.88|2169.5|2169|2169.13|2168.63|12
1648555630000|2022-03-29 12:07:10|2169.63|2169.13|2170.13|2169.63|2170.25|2169.75|2169.38|2168.88|50
1648555640000|2022-03-29 12:07:20|2169.88|2169.38|2169.38|2168.88|2170.13|2169.63|2169.38|2168.88|40
1648555650000|2022-03-29 12:07:30|2169.13|2168.63|2168.88|2168.38|2169.13|2168.63|2168.63|2168.13|40
1648555660000|2022-03-29 12:07:40|2168.63|2168.13|2168.88|2168.38|2168.88|2168.38|2168.63|2168.13|3
1648555670000|2022-03-29 12:07:50|2168.75|2168.25|2168.63|2168.13|2168.75|2168.25|2168.63|2168.13|8
1648555680000|2022-03-29 12:08:00|2168.88|2168.38|2168.88|2168.38|2168.88|2168.38|2168.63|2168.13|38
1648555690000|2022-03-29 12:08:10|2168.75|2168.25|2168.88|2168.38|2169|2168.5|2168.63|2168.13|16
1648555700000|2022-03-29 12:08:20|2168.63|2168.13|2168.13|2167.63|2168.63|2168.13|2168.13|2167.63|15
1648555710000|2022-03-29 12:08:30|2168.25|2167.75|2168.5|2168|2168.63|2168.13|2168.13|2167.63|15
1648555720000|2022-03-29 12:08:40|2168.63|2168.13|2168.63|2168.13|2168.63|2168.13|2168.38|2167.88|21
1648555730000|2022-03-29 12:08:50|2168.5|2168|2168.38|2167.88|2168.5|2168|2168.38|2167.88|47
1648555740000|2022-03-29 12:09:00|2168.25|2167.75|2167.63|2167.13|2168.38|2167.88|2167.5|2167|38
1648555750000|2022-03-29 12:09:10|2167.38|2166.88|2167.5|2167|2167.5|2167|2167.25|2166.75|9
1648555760000|2022-03-29 12:09:20|2167.38|2166.88|2167.63|2167.13|2167.63|2167.13|2167.25|2166.75|27
1648555770000|2022-03-29 12:09:30|2167.5|2167|2168.13|2167.63|2168.13|2167.63|2167.38|2166.88|17
1648555780000|2022-03-29 12:09:40|2167.88|2167.38|2168.13|2167.63|2168.38|2167.88|2167.88|2167.38|30
1648555790000|2022-03-29 12:09:50|2168|2167.5|2168|2167.5|2168.13|2167.63|2168|2167.5|32
1648555800000|2022-03-29 12:10:00|2168.13|2167.63|2167.75|2167.25|2168.13|2167.63|2167.75|2167.25|87
1648555810000|2022-03-29 12:10:10|2167.63|2167.13|2167.75|2167.25|2168.13|2167.63|2167.5|2167|27
1648555820000|2022-03-29 12:10:20|2167.88|2167.38|2167.63|2167.13|2167.88|2167.38|2167.38|2166.88|11
1648555830000|2022-03-29 12:10:30|2167.5|2167|2168.13|2167.63|2168.13|2167.63|2167.5|2167|41
1648555840000|2022-03-29 12:10:40|2168.38|2167.88|2168.13|2167.63|2168.38|2167.88|2168.13|2167.63|19
1648555850000|2022-03-29 12:10:50|2168.25|2167.75|2168.63|2168.13|2168.63|2168.13|2168.25|2167.75|48
1648555860000|2022-03-29 12:11:00|2168.5|2168|2168.75|2168.25|2168.88|2168.38|2168.38|2167.88|34
1648555870000|2022-03-29 12:11:10|2168.63|2168.13|2169.13|2168.63|2169.13|2168.63|2168.63|2168.13|17
1648555880000|2022-03-29 12:11:20|2169.25|2168.75|2168.5|2168|2169.25|2168.75|2168.5|2168|11
1648555890000|2022-03-29 12:11:30|2168.38|2167.88|2168.63|2168.13|2168.63|2168.13|2168.13|2167.63|58
1648555900000|2022-03-29 12:11:40|2168.38|2167.88|2168.38|2167.88|2168.5|2168|2168.38|2167.88|21
1648555910000|2022-03-29 12:11:50|2168.25|2167.75|2168.38|2167.88|2168.38|2167.88|2168.25|2167.75|32
1648555920000|2022-03-29 12:12:00|2168.25|2167.75|2168.38|2167.88|2168.38|2167.88|2168.13|2167.63|30
1648555930000|2022-03-29 12:12:10|2168.63|2168.13|2168.63|2168.13|2168.63|2168.13|2168.5|2168|23
1648555940000|2022-03-29 12:12:20|2168.5|2168|2168.38|2167.88|2168.5|2168|2168.38|2167.88|16
1648555950000|2022-03-29 12:12:30|2168.5|2168|2168.38|2167.88|2168.63|2168.13|2168.25|2167.75|34
1648555960000|2022-03-29 12:12:40|2168.25|2167.75|2168.13|2167.63|2168.63|2168.13|2168.13|2167.63|29
1648555970000|2022-03-29 12:12:50|2168.38|2167.88|2167.13|2166.63|2168.38|2167.88|2167.13|2166.63|82
1648555980000|2022-03-29 12:13:00|2166.88|2166.38|2166.63|2166.13|2166.88|2166.38|2166.63|2166.13|62
1648555990000|2022-03-29 12:13:10|2166.5|2166|2166.13|2165.63|2166.63|2166.13|2165.88|2165.38|93
1648556000000|2022-03-29 12:13:20|2166.38|2165.88|2167.13|2166.63|2167.25|2166.75|2166.38|2165.88|91
1648556010000|2022-03-29 12:13:30|2167.25|2166.75|2166.63|2166.13|2167.25|2166.75|2166.38|2165.88|30
1648556020000|2022-03-29 12:13:40|2166.75|2166.25|2166.88|2166.38|2166.88|2166.38|2166.63|2166.13|25
1648556030000|2022-03-29 12:13:50|2166.75|2166.25|2166.38|2165.88|2166.88|2166.38|2166.13|2165.63|12
1648556040000|2022-03-29 12:14:00|2166.5|2166|2166.63|2166.13|2166.63|2166.13|2166.38|2165.88|20
1648556050000|2022-03-29 12:14:10|2166.88|2166.38|2166.88|2166.38|2167|2166.5|2166.63|2166.13|50
1648556060000|2022-03-29 12:14:20|2166.75|2166.25|2166.63|2166.13|2166.88|2166.38|2166.38|2165.88|8
1648556070000|2022-03-29 12:14:30|2166.5|2166|2166.63|2166.13|2166.88|2166.38|2166.38|2165.88|9
1648556080000|2022-03-29 12:14:40|2166.75|2166.25|2167.13|2166.63|2167.13|2166.63|2166.63|2166.13|9
1648556090000|2022-03-29 12:14:50|2167|2166.5|2166.88|2166.38|2167|2166.5|2166.88|2166.38|4
1648556100000|2022-03-29 12:15:00|2167.25|2166.75|2167.63|2167.13|2167.63|2167.13|2167.13|2166.63|42
1648556110000|2022-03-29 12:15:10|2167.5|2167|2167.38|2166.88|2168|2167.5|2167.38|2166.88|15
1648556120000|2022-03-29 12:15:20|2167.13|2166.63|2167.13|2166.63|2167.13|2166.63|2166.88|2166.38|41
1648556130000|2022-03-29 12:15:30|2167|2166.5|2166.63|2166.13|2167|2166.5|2166.5|2166|35
1648556140000|2022-03-29 12:15:40|2166.5|2166|2166.13|2165.63|2166.5|2166|2166.13|2165.63|8
1648556150000|2022-03-29 12:15:50|2165.88|2165.38|2166.13|2165.63|2166.38|2165.88|2165.88|2165.38|21
1648556160000|2022-03-29 12:16:00|2166.38|2165.88|2166.13|2165.63|2166.38|2165.88|2166.13|2165.63|63
1648556170000|2022-03-29 12:16:10|2166.25|2165.75|2166.63|2166.13|2166.63|2166.13|2166.13|2165.63|17
1648556180000|2022-03-29 12:16:20|2166.88|2166.38|2167.5|2167|2167.5|2167|2166.88|2166.38|28
1648556190000|2022-03-29 12:16:30|2167.63|2167.13|2167.88|2167.38|2167.88|2167.38|2167.63|2167.13|36
1648556200000|2022-03-29 12:16:40|2168|2167.5|2168.5|2168|2168.5|2168|2168|2167.5|53
1648556210000|2022-03-29 12:16:50|2168.63|2168.13|2168.63|2168.13|2168.63|2168.13|2168.38|2167.88|49
1648556220000|2022-03-29 12:17:00|2168.25|2167.75|2168.13|2167.63|2168.38|2167.88|2168.13|2167.63|33
1648556230000|2022-03-29 12:17:10|2168.25|2167.75|2168.38|2167.88|2168.63|2168.13|2168.25|2167.75|30
1648556240000|2022-03-29 12:17:20|2168|2167.5|2168.25|2167.75|2168.25|2167.75|2167.88|2167.38|18
1648556250000|2022-03-29 12:17:30|2168.38|2167.88|2168.88|2168.38|2169.13|2168.63|2168.38|2167.88|32
1648556260000|2022-03-29 12:17:40|2168.75|2168.25|2168.88|2168.38|2169.13|2168.63|2168.75|2168.25|147
1648556270000|2022-03-29 12:17:50|2168.75|2168.25|2168.88|2168.38|2169|2168.5|2168.63|2168.13|6
1648556280000|2022-03-29 12:18:00|2169.13|2168.63|2168.88|2168.38|2169.25|2168.75|2168.63|2168.13|36
1648556290000|2022-03-29 12:18:10|2168.75|2168.25|2169.13|2168.63|2169.13|2168.63|2168.63|2168.13|23
1648556300000|2022-03-29 12:18:20|2168.88|2168.38|2169.13|2168.63|2169.13|2168.63|2168.88|2168.38|26
1648556310000|2022-03-29 12:18:30|2169.38|2168.88|2168.88|2168.38|2169.38|2168.88|2168.88|2168.38|44
1648556320000|2022-03-29 12:18:40|2169.13|2168.63|2169.13|2168.63|2169.13|2168.63|2168.88|2168.38|23
1648556330000|2022-03-29 12:18:50|2169.25|2168.75|2169.13|2168.63|2169.38|2168.88|2169.13|2168.63|26
1648556340000|2022-03-29 12:19:00|2169.38|2168.88|2169.38|2168.88|2169.63|2169.13|2169.25|2168.75|22
1648556350000|2022-03-29 12:19:10|2169.25|2168.75|2169.38|2168.88|2169.38|2168.88|2169.13|2168.63|37
1648556360000|2022-03-29 12:19:20|2169.25|2168.75|2169.63|2169.13|2169.63|2169.13|2169.25|2168.75|29
1648556370000|2022-03-29 12:19:30|2169.75|2169.25|2170.25|2169.75|2170.38|2169.88|2169.63|2169.13|21
1648556380000|2022-03-29 12:19:40|2170.38|2169.88|2170.38|2169.88|2170.38|2169.88|2170.13|2169.63|22
1648556390000|2022-03-29 12:19:50|2170.13|2169.63|2169.88|2169.38|2170.25|2169.75|2169.88|2169.38|19
1648556400000|2022-03-29 12:20:00|2170.13|2169.63|2171.13|2170.63|2171.13|2170.63|2170.13|2169.63|127
1648556410000|2022-03-29 12:20:10|2170.88|2170.38|2170.88|2170.38|2171.38|2170.88|2170.88|2170.38|76
1648556420000|2022-03-29 12:20:20|2171|2170.5|2171.63|2171.13|2171.63|2171.13|2171|2170.5|59
1648556430000|2022-03-29 12:20:30|2171.5|2171|2171.38|2170.88|2171.5|2171|2171.13|2170.63|60
1648556440000|2022-03-29 12:20:40|2171.25|2170.75|2171|2170.5|2171.25|2170.75|2170.75|2170.25|51
1648556450000|2022-03-29 12:20:50|2171.13|2170.63|2171.13|2170.63|2171.63|2171.13|2171.13|2170.63|56
1648556460000|2022-03-29 12:21:00|2171.38|2170.88|2171.13|2170.63|2171.38|2170.88|2171.13|2170.63|29
1648556470000|2022-03-29 12:21:10|2171.38|2170.88|2170.38|2169.88|2171.38|2170.88|2170.13|2169.63|14
1648556480000|2022-03-29 12:21:20|2170.63|2170.13|2171|2170.5|2171|2170.5|2170.38|2169.88|78
1648556490000|2022-03-29 12:21:30|2171.13|2170.63|2171.63|2171.13|2171.63|2171.13|2170.88|2170.38|21
1648556500000|2022-03-29 12:21:40|2171.5|2171|2171.63|2171.13|2171.63|2171.13|2171.13|2170.63|12
1648556510000|2022-03-29 12:21:50|2171.75|2171.25|2171.88|2171.38|2171.88|2171.38|2171.63|2171.13|20
1648556520000|2022-03-29 12:22:00|2171.75|2171.25|2171.63|2171.13|2171.88|2171.38|2171.63|2171.13|18
1648556530000|2022-03-29 12:22:10|2171.75|2171.25|2171.88|2171.38|2171.88|2171.38|2171.75|2171.25|26
1648556540000|2022-03-29 12:22:20|2172|2171.5|2171.88|2171.38|2172.13|2171.63|2171.88|2171.38|24
1648556550000|2022-03-29 12:22:30|2171.75|2171.25|2172|2171.5|2172|2171.5|2171.63|2171.13|36
1648556560000|2022-03-29 12:22:40|2171.88|2171.38|2172|2171.5|2172.13|2171.63|2171.88|2171.38|16
1648556570000|2022-03-29 12:22:50|2171.88|2171.38|2171.88|2171.38|2172.13|2171.63|2171.88|2171.38|17
1648556580000|2022-03-29 12:23:00|2172|2171.5|2172.13|2171.63|2172.13|2171.63|2171.88|2171.38|29
1648556590000|2022-03-29 12:23:10|2172|2171.5|2172.63|2172.13|2172.63|2172.13|2172|2171.5|130
1648556600000|2022-03-29 12:23:20|2172.5|2172|2172.13|2171.63|2172.5|2172|2172.13|2171.63|75
1648556610000|2022-03-29 12:23:30|2172.25|2171.75|2172.25|2171.75|2172.38|2171.88|2172.13|2171.63|23
1648556620000|2022-03-29 12:23:40|2172.38|2171.88|2172|2171.5|2172.38|2171.88|2171.88|2171.38|31
1648556630000|2022-03-29 12:23:50|2172.13|2171.63|2172.38|2171.88|2172.38|2171.88|2172|2171.5|12
1648556640000|2022-03-29 12:24:00|2172.25|2171.75|2173|2172.5|2173|2172.5|2172.13|2171.63|43
1648556650000|2022-03-29 12:24:10|2172.88|2172.38|2172.88|2172.38|2172.88|2172.38|2172.63|2172.13|24
1648556660000|2022-03-29 12:24:20|2172.75|2172.25|2172.63|2172.13|2172.88|2172.38|2172.63|2172.13|13
1648556670000|2022-03-29 12:24:30|2172.38|2171.88|2172.63|2172.13|2172.75|2172.25|2172.13|2171.63|43
1648556680000|2022-03-29 12:24:40|2172.75|2172.25|2173.13|2172.63|2173.13|2172.63|2172.63|2172.13|12
1648556690000|2022-03-29 12:24:50|2173.25|2172.75|2173.13|2172.63|2173.38|2172.88|2173.13|2172.63|42
1648556700000|2022-03-29 12:25:00|2173.25|2172.75|2174.38|2173.88|2174.63|2174.13|2173.13|2172.63|117
1648556710000|2022-03-29 12:25:10|2174.5|2174|2174.63|2174.13|2174.88|2174.38|2174.5|2174|188
1648556720000|2022-03-29 12:25:20|2174.88|2174.38|2174.88|2174.38|2174.88|2174.38|2174.38|2173.88|94
1648556730000|2022-03-29 12:25:30|2175.13|2174.63|2175.13|2174.63|2175.13|2174.63|2174.88|2174.38|116
1648556740000|2022-03-29 12:25:40|2175.38|2174.88|2175.38|2174.88|2175.63|2175.13|2175.25|2174.75|57
1648556750000|2022-03-29 12:25:50|2175.5|2175|2175.63|2175.13|2175.88|2175.38|2175.38|2174.88|66
1648556760000|2022-03-29 12:26:00|2175.38|2174.88|2174.88|2174.38|2175.38|2174.88|2174.88|2174.38|56
1648556770000|2022-03-29 12:26:10|2175.13|2174.63|2175.88|2175.38|2175.88|2175.38|2175.13|2174.63|112
1648556780000|2022-03-29 12:26:20|2176|2175.5|2176.13|2175.63|2176.13|2175.63|2175.88|2175.38|198
1648556790000|2022-03-29 12:26:30|2175.88|2175.38|2176|2175.5|2176.13|2175.63|2175.88|2175.38|46
1648556800000|2022-03-29 12:26:40|2176.13|2175.63|2176.25|2175.75|2176.63|2176.13|2176.13|2175.63|84
1648556810000|2022-03-29 12:26:50|2176.13|2175.63|2176.13|2175.63|2176.38|2175.88|2176.13|2175.63|21
1648556820000|2022-03-29 12:27:00|2175.88|2175.38|2176|2175.5|2176|2175.5|2175.88|2175.38|51
1648556830000|2022-03-29 12:27:10|2176.13|2175.63|2175.88|2175.38|2176.13|2175.63|2175.63|2175.13|105
1648556840000|2022-03-29 12:27:20|2176|2175.5|2175.88|2175.38|2176|2175.5|2175.63|2175.13|70
1648556850000|2022-03-29 12:27:30|2175.63|2175.13|2175.63|2175.13|2175.88|2175.38|2175.63|2175.13|18
1648556860000|2022-03-29 12:27:40|2175.38|2174.88|2175.38|2174.88|2175.38|2174.88|2175|2174.5|42
1648556870000|2022-03-29 12:27:50|||||||||15
1648556880000|2022-03-29 12:28:00|2175.13|2174.63|2174.5|2174|2175.13|2174.63|2174.5|2174|42
1648556890000|2022-03-29 12:28:10|2174.38|2173.88|2174.38|2173.88|2174.38|2173.88|2174.13|2173.63|23
1648556900000|2022-03-29 12:28:20|2174.63|2174.13|2174.5|2174|2174.88|2174.38|2174.5|2174|30
1648556910000|2022-03-29 12:28:30|2174.38|2173.88|2174.13|2173.63|2174.38|2173.88|2174.13|2173.63|9
1648556920000|2022-03-29 12:28:40|2174.38|2173.88|2174.63|2174.13|2174.75|2174.25|2174.38|2173.88|29
1648556930000|2022-03-29 12:28:50|2174.75|2174.25|2174.88|2174.38|2175|2174.5|2174.75|2174.25|41
1648556940000|2022-03-29 12:29:00|2174.63|2174.13|2174.88|2174.38|2174.88|2174.38|2174.13|2173.63|28
1648556950000|2022-03-29 12:29:10|2175.13|2174.63|2174.88|2174.38|2175.13|2174.63|2174.88|2174.38|9
1648556960000|2022-03-29 12:29:20|2174.75|2174.25|2174.5|2174|2174.75|2174.25|2174.38|2173.88|5
1648556970000|2022-03-29 12:29:30|2174.63|2174.13|2174.88|2174.38|2174.88|2174.38|2174.63|2174.13|8
1648556980000|2022-03-29 12:29:40|2175.13|2174.63|2175.88|2175.38|2176.13|2175.63|2175.13|2174.63|47
1648556990000|2022-03-29 12:29:50|2175.75|2175.25|2175.5|2175|2175.75|2175.25|2175.13|2174.63|20
1648557000000|2022-03-29 12:30:00|2175.38|2174.88|2174.75|2174.25|2175.5|2175|2174.63|2174.13|24
1648557010000|2022-03-29 12:30:10|2174.63|2174.13|2174.63|2174.13|2174.88|2174.38|2174.63|2174.13|12
1648557020000|2022-03-29 12:30:20|2174.5|2174|2174|2173.5|2174.5|2174|2173.63|2173.13|34
1648557030000|2022-03-29 12:30:30|2173.88|2173.38|2174.63|2174.13|2174.63|2174.13|2173.88|2173.38|15
1648557040000|2022-03-29 12:30:40|2174.88|2174.38|2174.88|2174.38|2174.88|2174.38|2174.88|2174.38|4
1648557050000|2022-03-29 12:30:50|2175|2174.5|2175.13|2174.63|2175.13|2174.63|2175|2174.5|12
1648557060000|2022-03-29 12:31:00|2174.88|2174.38|2174.88|2174.38|2175.13|2174.63|2174.63|2174.13|38
1648557070000|2022-03-29 12:31:10|2175|2174.5|2174.63|2174.13|2175|2174.5|2174.38|2173.88|34
1648557080000|2022-03-29 12:31:20|2174.88|2174.38|2175.13|2174.63|2175.13|2174.63|2174.88|2174.38|15
1648557090000|2022-03-29 12:31:30|2174.88|2174.38|2174.63|2174.13|2174.88|2174.38|2174.63|2174.13|17
1648557100000|2022-03-29 12:31:40|2174.88|2174.38|2174.13|2173.63|2175.13|2174.63|2174.13|2173.63|47
1648557110000|2022-03-29 12:31:50|2174|2173.5|2174.25|2173.75|2174.38|2173.88|2174|2173.5|17
1648557120000|2022-03-29 12:32:00|2174.13|2173.63|2173.63|2173.13|2174.38|2173.88|2173.5|2173|32
1648557130000|2022-03-29 12:32:10|2173.75|2173.25|2174.38|2173.88|2174.38|2173.88|2173.63|2173.13|62
1648557140000|2022-03-29 12:32:20|2174.25|2173.75|2174.13|2173.63|2174.38|2173.88|2174.13|2173.63|17
1648557150000|2022-03-29 12:32:30|2174.38|2173.88|2174.38|2173.88|2174.38|2173.88|2174.13|2173.63|37
1648557160000|2022-03-29 12:32:40|2174.13|2173.63|2174|2173.5|2174.38|2173.88|2173.88|2173.38|42
1648557170000|2022-03-29 12:32:50|2173.88|2173.38|2173.5|2173|2173.88|2173.38|2173.38|2172.88|17
1648557180000|2022-03-29 12:33:00|2173.38|2172.88|2173.88|2173.38|2173.88|2173.38|2173.38|2172.88|31
1648557190000|2022-03-29 12:33:10|2173.75|2173.25|2174|2173.5|2174.13|2173.63|2173.75|2173.25|17
1648557200000|2022-03-29 12:33:20|2173.88|2173.38|2173.88|2173.38|2174.13|2173.63|2173.63|2173.13|29
1648557210000|2022-03-29 12:33:30|2173.63|2173.13|2173.38|2172.88|2173.75|2173.25|2173.38|2172.88|23
1648557220000|2022-03-29 12:33:40|2173.5|2173|2172.63|2172.13|2173.5|2173|2172.38|2171.88|57
1648557230000|2022-03-29 12:33:50|2172.38|2171.88|2172.13|2171.63|2172.5|2172|2172.13|2171.63|26
1648557240000|2022-03-29 12:34:00|2172.25|2171.75|2172.88|2172.38|2172.88|2172.38|2172.13|2171.63|62
1648557250000|2022-03-29 12:34:10|2173.13|2172.63|2173.13|2172.63|2173.13|2172.63|2172.88|2172.38|14
1648557260000|2022-03-29 12:34:20|2173.38|2172.88|2173.63|2173.13|2174.13|2173.63|2173.38|2172.88|57
1648557270000|2022-03-29 12:34:30|2173.75|2173.25|2174|2173.5|2174.13|2173.63|2173.63|2173.13|22
1648557280000|2022-03-29 12:34:40|2173.88|2173.38|2173.5|2173|2174|2173.5|2173.5|2173|9
1648557290000|2022-03-29 12:34:50|2173.38|2172.88|2172.88|2172.38|2173.63|2173.13|2172.88|2172.38|23
1648557300000|2022-03-29 12:35:00|2173|2172.5|2172.88|2172.38|2173.25|2172.75|2172.63|2172.13|56
1648557310000|2022-03-29 12:35:10|2172.63|2172.13|2172.25|2171.75|2172.75|2172.25|2172.25|2171.75|97
1648557320000|2022-03-29 12:35:20|2172.13|2171.63|2172.13|2171.63|2172.38|2171.88|2171.5|2171|62
1648557330000|2022-03-29 12:35:30|2172|2171.5|2172.13|2171.63|2172.38|2171.88|2171.88|2171.38|59
1648557340000|2022-03-29 12:35:40|2172.38|2171.88|2172.63|2172.13|2172.63|2172.13|2172.38|2171.88|20
1648557350000|2022-03-29 12:35:50|2172.38|2171.88|2171.63|2171.13|2172.38|2171.88|2171.38|2170.88|36
1648557360000|2022-03-29 12:36:00|2171.38|2170.88|2171.38|2170.88|2171.75|2171.25|2170.88|2170.38|232
1648557370000|2022-03-29 12:36:10|2171.5|2171|2171.63|2171.13|2171.88|2171.38|2171.38|2170.88|8
1648557380000|2022-03-29 12:36:20|2171.75|2171.25|2171.63|2171.13|2171.88|2171.38|2171.63|2171.13|12
1648557390000|2022-03-29 12:36:30|2171.75|2171.25|2171.63|2171.13|2171.88|2171.38|2171.5|2171|25
1648557400000|2022-03-29 12:36:40|2171.38|2170.88|2171.5|2171|2171.5|2171|2171.38|2170.88|24
1648557410000|2022-03-29 12:36:50|2171.38|2170.88|2171.63|2171.13|2171.88|2171.38|2171.38|2170.88|48
1648557420000|2022-03-29 12:37:00|2171.75|2171.25|2171.88|2171.38|2171.88|2171.38|2171.38|2170.88|39
1648557430000|2022-03-29 12:37:10|2171.75|2171.25|2171.88|2171.38|2172|2171.5|2171.75|2171.25|4
1648557440000|2022-03-29 12:37:20|2171.63|2171.13|2171.63|2171.13|2171.63|2171.13|2171.63|2171.13|17
1648557450000|2022-03-29 12:37:30|2170.88|2170.38|2170.88|2170.38|2171.13|2170.63|2170.88|2170.38|63
1648557460000|2022-03-29 12:37:40|2171|2170.5|2170.13|2169.63|2171|2170.5|2170.13|2169.63|31
1648557470000|2022-03-29 12:37:50|2169.88|2169.38|2169.38|2168.88|2169.88|2169.38|2169.13|2168.63|46
1648557480000|2022-03-29 12:38:00|2169.5|2169|2169.63|2169.13|2169.88|2169.38|2169.5|2169|19
1648557490000|2022-03-29 12:38:10|2169.88|2169.38|2169.38|2168.88|2170.13|2169.63|2169.13|2168.63|74
1648557500000|2022-03-29 12:38:20|2169.5|2169|2169.75|2169.25|2169.88|2169.38|2169.38|2168.88|45
1648557510000|2022-03-29 12:38:30|2169.63|2169.13|2169.75|2169.25|2169.88|2169.38|2169.5|2169|15
1648557520000|2022-03-29 12:38:40|2169.88|2169.38|2169.88|2169.38|2169.88|2169.38|2169.63|2169.13|9
1648557530000|2022-03-29 12:38:50|2169.63|2169.13|2169.88|2169.38|2170.13|2169.63|2169.63|2169.13|65
1648557540000|2022-03-29 12:39:00|2169.63|2169.13|2169.25|2168.75|2169.75|2169.25|2169.25|2168.75|24
1648557550000|2022-03-29 12:39:10|2169.38|2168.88|2169.63|2169.13|2169.63|2169.13|2169.38|2168.88|8
1648557560000|2022-03-29 12:39:20|2169.5|2169|2168.88|2168.38|2169.5|2169|2168.88|2168.38|11
1648557570000|2022-03-29 12:39:30|2168.75|2168.25|2168.75|2168.25|2168.88|2168.38|2168.75|2168.25|6
1648557580000|2022-03-29 12:39:40|2168.63|2168.13|2168.38|2167.88|2168.75|2168.25|2168.25|2167.75|22
1648557590000|2022-03-29 12:39:50|2168.5|2168|2167.63|2167.13|2168.5|2168|2167.38|2166.88|35
1648557600000|2022-03-29 12:40:00|2167.88|2167.38|2168.13|2167.63|2168.13|2167.63|2167.75|2167.25|67
1648557610000|2022-03-29 12:40:10|2167.88|2167.38|2167.5|2167|2167.88|2167.38|2167.38|2166.88|94
1648557620000|2022-03-29 12:40:20|2167.63|2167.13|2167.38|2166.88|2167.75|2167.25|2167.25|2166.75|25
1648557630000|2022-03-29 12:40:30|2167.63|2167.13|2167.38|2166.88|2167.63|2167.13|2167.38|2166.88|13
1648557640000|2022-03-29 12:40:40|2167.5|2167|2166.38|2165.88|2167.5|2167|2166.25|2165.75|59
1648557650000|2022-03-29 12:40:50|2166.25|2165.75|2166.38|2165.88|2166.38|2165.88|2166.13|2165.63|34
1648557660000|2022-03-29 12:41:00|2166.25|2165.75|2165.75|2165.25|2166.5|2166|2165.63|2165.13|38
1648557670000|2022-03-29 12:41:10|2165.63|2165.13|2165.63|2165.13|2165.75|2165.25|2165.38|2164.88|129
1648557680000|2022-03-29 12:41:20|2165.5|2165|2165.25|2164.75|2165.63|2165.13|2165.25|2164.75|24
1648557690000|2022-03-29 12:41:30|2165.13|2164.63|2164.63|2164.13|2165.13|2164.63|2164.63|2164.13|9
1648557700000|2022-03-29 12:41:40|2164.38|2163.88|2163.13|2162.63|2164.38|2163.88|2163.13|2162.63|57
1648557710000|2022-03-29 12:41:50|2163.38|2162.88|2163.63|2163.13|2163.63|2163.13|2163.38|2162.88|40
1648557720000|2022-03-29 12:42:00|2163.5|2163|2164.38|2163.88|2164.5|2164|2163.5|2163|34
1648557730000|2022-03-29 12:42:10|2164.75|2164.25|2164.63|2164.13|2164.88|2164.38|2164.63|2164.13|121
1648557740000|2022-03-29 12:42:20|2164.88|2164.38|2164.38|2163.88|2164.88|2164.38|2164.38|2163.88|32
1648557750000|2022-03-29 12:42:30|2164.63|2164.13|2164.88|2164.38|2165.13|2164.63|2164.63|2164.13|27
1648557760000|2022-03-29 12:42:40|2164.63|2164.13|2164.63|2164.13|2164.88|2164.38|2164.63|2164.13|9
1648557770000|2022-03-29 12:42:50|2164.5|2164|2164.88|2164.38|2164.88|2164.38|2164.5|2164|18
1648557780000|2022-03-29 12:43:00|2165|2164.5|2165.63|2165.13|2165.63|2165.13|2165|2164.5|31
1648557790000|2022-03-29 12:43:10|2165.75|2165.25|2165.88|2165.38|2165.88|2165.38|2165.63|2165.13|15
1648557800000|2022-03-29 12:43:20|2166|2165.5|2165.88|2165.38|2166|2165.5|2165.88|2165.38|3
1648557810000|2022-03-29 12:43:30|2166|2165.5|2166.38|2165.88|2166.38|2165.88|2165.88|2165.38|31
1648557820000|2022-03-29 12:43:40|2166.5|2166|2166.63|2166.13|2166.63|2166.13|2166.5|2166|3
1648557830000|2022-03-29 12:43:50|2166.38|2165.88|2166.63|2166.13|2166.75|2166.25|2166.38|2165.88|7
1648557840000|2022-03-29 12:44:00|2166.75|2166.25|2166.63|2166.13|2167|2166.5|2166.38|2165.88|39
1648557850000|2022-03-29 12:44:10|2166.88|2166.38|2166.88|2166.38|2166.88|2166.38|2166.63|2166.13|21
1648557860000|2022-03-29 12:44:20|2166.75|2166.25|2166.38|2165.88|2166.88|2166.38|2166.38|2165.88|13
1648557870000|2022-03-29 12:44:30|2166.5|2166|2165.88|2165.38|2166.5|2166|2165.88|2165.38|22
1648557880000|2022-03-29 12:44:40|2165.63|2165.13|2166.13|2165.63|2166.13|2165.63|2165.63|2165.13|21
1648557890000|2022-03-29 12:44:50|2166|2165.5|2167|2166.5|2167.13|2166.63|2166|2165.5|79
1648557900000|2022-03-29 12:45:00|2167.13|2166.63|2167.63|2167.13|2167.63|2167.13|2167|2166.5|72
1648557910000|2022-03-29 12:45:10|2167.88|2167.38|2168.25|2167.75|2168.25|2167.75|2167.63|2167.13|44
1648557920000|2022-03-29 12:45:20|2168.38|2167.88|2168|2167.5|2168.38|2167.88|2167.88|2167.38|65
1648557930000|2022-03-29 12:45:30|2168.13|2167.63|2168|2167.5|2168.38|2167.88|2167.88|2167.38|36
1648557940000|2022-03-29 12:45:40|2167.88|2167.38|2167.13|2166.63|2167.88|2167.38|2166.88|2166.38|33
1648557950000|2022-03-29 12:45:50|2167.25|2166.75|2167.63|2167.13|2167.88|2167.38|2167.13|2166.63|50
1648557960000|2022-03-29 12:46:00|2167.75|2167.25|2167.63|2167.13|2168|2167.5|2167.63|2167.13|78
1648557970000|2022-03-29 12:46:10|2167.38|2166.88|2167.38|2166.88|2167.38|2166.88|2167.13|2166.63|27
1648557980000|2022-03-29 12:46:20|2167.25|2166.75|2167.63|2167.13|2167.63|2167.13|2167.25|2166.75|18
1648557990000|2022-03-29 12:46:30|2167.75|2167.25|2167.63|2167.13|2167.75|2167.25|2167.63|2167.13|12
1648558000000|2022-03-29 12:46:40|2167.88|2167.38|2167.88|2167.38|2168.13|2167.63|2167.75|2167.25|31
1648558010000|2022-03-29 12:46:50|2167.63|2167.13|2167.88|2167.38|2167.88|2167.38|2167.63|2167.13|38
1648558020000|2022-03-29 12:47:00|2167.75|2167.25|2167.88|2167.38|2167.88|2167.38|2167.75|2167.25|13
1648558030000|2022-03-29 12:47:10|2168.13|2167.63|2168.13|2167.63|2168.13|2167.63|2168.13|2167.63|13
1648558040000|2022-03-29 12:47:20|2168.38|2167.88|2168.38|2167.88|2168.63|2168.13|2168.25|2167.75|36
1648558050000|2022-03-29 12:47:30|2168.13|2167.63|2168.38|2167.88|2168.5|2168|2168.13|2167.63|19
1648558060000|2022-03-29 12:47:40|2167.63|2167.13|2167.63|2167.13|2167.88|2167.38|2167.63|2167.13|37
1648558070000|2022-03-29 12:47:50|2167.75|2167.25|2168.13|2167.63|2168.13|2167.63|2167.75|2167.25|19
1648558080000|2022-03-29 12:48:00|2167.88|2167.38|2168.63|2168.13|2168.63|2168.13|2167.88|2167.38|58
1648558090000|2022-03-29 12:48:10|2168.5|2168|2167.88|2167.38|2168.5|2168|2167.5|2167|30
1648558100000|2022-03-29 12:48:20|2168|2167.5|2168.38|2167.88|2168.38|2167.88|2167.63|2167.13|22
1648558110000|2022-03-29 12:48:30|2168.5|2168|2168.38|2167.88|2168.75|2168.25|2168.38|2167.88|16
1648558120000|2022-03-29 12:48:40|2168.25|2167.75|2168.88|2168.38|2168.88|2168.38|2168.13|2167.63|37
1648558130000|2022-03-29 12:48:50|2169|2168.5|2169.38|2168.88|2169.38|2168.88|2168.88|2168.38|22
1648558140000|2022-03-29 12:49:00|2169|2168.5|2168.63|2168.13|2169|2168.5|2168.63|2168.13|25
1648558150000|2022-03-29 12:49:10|2168.75|2168.25|2168.88|2168.38|2169|2168.5|2168.75|2168.25|77
1648558160000|2022-03-29 12:49:20|2169.13|2168.63|2168.75|2168.25|2169.13|2168.63|2168.38|2167.88|98
1648558170000|2022-03-29 12:49:30|2168.63|2168.13|2168.63|2168.13|2169.13|2168.63|2168.63|2168.13|33
1648558180000|2022-03-29 12:49:40|2168.5|2168|2168.63|2168.13|2168.63|2168.13|2168.38|2167.88|27
1648558190000|2022-03-29 12:49:50|2168.5|2168|2168.63|2168.13|2168.88|2168.38|2168.5|2168|27
1648558200000|2022-03-29 12:50:00|2168.5|2168|2167.88|2167.38|2168.5|2168|2167.88|2167.38|18
1648558210000|2022-03-29 12:50:10|2168.13|2167.63|2167.63|2167.13|2168.13|2167.63|2167.63|2167.13|42
1648558220000|2022-03-29 12:50:20|2167.88|2167.38|2168.13|2167.63|2168.13|2167.63|2167.88|2167.38|40
1648558230000|2022-03-29 12:50:30|2168|2167.5|2167.63|2167.13|2168.13|2167.63|2167.5|2167|24
1648558240000|2022-03-29 12:50:40|2167.5|2167|2167.38|2166.88|2167.63|2167.13|2166.88|2166.38|33
1648558250000|2022-03-29 12:50:50|2167.25|2166.75|2167|2166.5|2167.38|2166.88|2166.88|2166.38|18
1648558260000|2022-03-29 12:51:00|2166.88|2166.38|2167.13|2166.63|2167.38|2166.88|2166.88|2166.38|18
1648558270000|2022-03-29 12:51:10|2167.38|2166.88|2167.25|2166.75|2167.38|2166.88|2167.25|2166.75|14
1648558280000|2022-03-29 12:51:20|2167.38|2166.88|2167.38|2166.88|2167.38|2166.88|2167.38|2166.88|4
1648558290000|2022-03-29 12:51:30|2167.25|2166.75|2168.13|2167.63|2168.38|2167.88|2167.25|2166.75|61
1648558300000|2022-03-29 12:51:40|2168.25|2167.75|2168.38|2167.88|2168.38|2167.88|2168.13|2167.63|31
1648558310000|2022-03-29 12:51:50|2168.25|2167.75|2168.38|2167.88|2168.38|2167.88|2168.13|2167.63|17
1648558320000|2022-03-29 12:52:00|2168.13|2167.63|2168.63|2168.13|2168.63|2168.13|2168.13|2167.63|21
1648558330000|2022-03-29 12:52:10|2168.5|2168|2168.13|2167.63|2168.63|2168.13|2168.13|2167.63|9
1648558340000|2022-03-29 12:52:20|2168.38|2167.88|2167.88|2167.38|2168.38|2167.88|2167.88|2167.38|27
1648558350000|2022-03-29 12:52:30|2168|2167.5|2167.88|2167.38|2168.13|2167.63|2167.88|2167.38|6
1648558360000|2022-03-29 12:52:40|2168|2167.5|2167.88|2167.38|2168.13|2167.63|2167.88|2167.38|4
1648558370000|2022-03-29 12:52:50|2168|2167.5|2167.88|2167.38|2168|2167.5|2167.63|2167.13|8
1648558380000|2022-03-29 12:53:00|2167.75|2167.25|2168.13|2167.63|2168.13|2167.63|2167.63|2167.13|15
1648558390000|2022-03-29 12:53:10|2168.38|2167.88|2168.75|2168.25|2168.88|2168.38|2168.38|2167.88|37
1648558400000|2022-03-29 12:53:20|2168.63|2168.13|2168.38|2167.88|2168.63|2168.13|2168.25|2167.75|9
1648558410000|2022-03-29 12:53:30|2168.63|2168.13|2168.88|2168.38|2168.88|2168.38|2168.38|2167.88|12
1648558420000|2022-03-29 12:53:40|2168.75|2168.25|2168.63|2168.13|2168.88|2168.38|2168.63|2168.13|5
1648558430000|2022-03-29 12:53:50|2168.13|2167.63|2168.13|2167.63|2168.38|2167.88|2167.88|2167.38|36
1648558440000|2022-03-29 12:54:00|2168.25|2167.75|2168.38|2167.88|2168.5|2168|2168.13|2167.63|16
1648558450000|2022-03-29 12:54:10|||||||||19
1648558460000|2022-03-29 12:54:20|2168.5|2168|2168.63|2168.13|2168.88|2168.38|2168.5|2168|21
1648558470000|2022-03-29 12:54:30|2168.75|2168.25|2168.63|2168.13|2168.88|2168.38|2168.63|2168.13|4
1648558480000|2022-03-29 12:54:40|2168.88|2168.38|2168.63|2168.13|2169|2168.5|2168.63|2168.13|7
1648558490000|2022-03-29 12:54:50|2168.38|2167.88|2168.5|2168|2168.5|2168|2168.38|2167.88|7
1648558500000|2022-03-29 12:55:00|2168.38|2167.88|2168.5|2168|2168.63|2168.13|2168.38|2167.88|15
1648558510000|2022-03-29 12:55:10|2168.63|2168.13|2168.63|2168.13|2168.63|2168.13|2168.63|2168.13|3
1648558520000|2022-03-29 12:55:20|2168.88|2168.38|2168.38|2167.88|2168.88|2168.38|2168.38|2167.88|21
1648558530000|2022-03-29 12:55:30|2168.5|2168|2168.88|2168.38|2168.88|2168.38|2168.5|2168|6
1648558540000|2022-03-29 12:55:40|2168.75|2168.25|2168.75|2168.25|2168.88|2168.38|2168.63|2168.13|10
1648558550000|2022-03-29 12:55:50|2168.88|2168.38|2168.13|2167.63|2168.88|2168.38|2168.13|2167.63|15
1648558560000|2022-03-29 12:56:00|2167.88|2167.38|2168.13|2167.63|2168.38|2167.88|2167.88|2167.38|42
1648558570000|2022-03-29 12:56:10|2168|2167.5|2167.38|2166.88|2168.13|2167.63|2167|2166.5|33
1648558580000|2022-03-29 12:56:20|2167.13|2166.63|2167.88|2167.38|2167.88|2167.38|2167.13|2166.63|13
1648558590000|2022-03-29 12:56:30|2168|2167.5|2168.13|2167.63|2168.38|2167.88|2168|2167.5|25
1648558600000|2022-03-29 12:56:40|2168.25|2167.75|2168.63|2168.13|2168.63|2168.13|2168.25|2167.75|20
1648558610000|2022-03-29 12:56:50|2168.75|2168.25|2168.88|2168.38|2169.13|2168.63|2168.75|2168.25|11
1648558620000|2022-03-29 12:57:00|2168.63|2168.13|2168.63|2168.13|2168.63|2168.13|2168.38|2167.88|17
1648558630000|2022-03-29 12:57:10|2168.88|2168.38|2169|2168.5|2169|2168.5|2168.38|2167.88|12
1648558640000|2022-03-29 12:57:20|2168.88|2168.38|2169|2168.5|2169.13|2168.63|2168.75|2168.25|1
1648558650000|2022-03-29 12:57:30|2168.88|2168.38|2169.13|2168.63|2169.13|2168.63|2168.88|2168.38|6
1648558660000|2022-03-29 12:57:40|2168.88|2168.38|2168.38|2167.88|2169.13|2168.63|2168.38|2167.88|27
1648558670000|2022-03-29 12:57:50|2168.25|2167.75|2167.38|2166.88|2168.25|2167.75|2167.38|2166.88|20
1648558680000|2022-03-29 12:58:00|2167.63|2167.13|2168.13|2167.63|2168.25|2167.75|2167.63|2167.13|40
1648558690000|2022-03-29 12:58:10|2168|2167.5|2168.38|2167.88|2168.38|2167.88|2167.88|2167.38|1
1648558700000|2022-03-29 12:58:20|2168.13|2167.63|2167.88|2167.38|2168.13|2167.63|2167.88|2167.38|12
1648558710000|2022-03-29 12:58:30|2167.63|2167.13|2167.63|2167.13|2167.63|2167.13|2167.38|2166.88|5
1648558720000|2022-03-29 12:58:40|2167.75|2167.25|2168|2167.5|2168.13|2167.63|2167.75|2167.25|5
1648558730000|2022-03-29 12:58:50|2168.13|2167.63|2168.13|2167.63|2168.13|2167.63|2167.88|2167.38|15
1648558740000|2022-03-29 12:59:00|2168.38|2167.88|2168.75|2168.25|2168.88|2168.38|2168.25|2167.75|31
1648558750000|2022-03-29 12:59:10|2168.63|2168.13|2168.63|2168.13|2168.88|2168.38|2168.38|2167.88|17
1648558760000|2022-03-29 12:59:20|2168.75|2168.25|2168.88|2168.38|2168.88|2168.38|2168.63|2168.13|10
1648558770000|2022-03-29 12:59:30|2168.63|2168.13|2168.63|2168.13|2168.75|2168.25|2168.38|2167.88|48
1648558780000|2022-03-29 12:59:40|2168.5|2168|2168.13|2167.63|2168.63|2168.13|2168.13|2167.63|19
1648558790000|2022-03-29 12:59:50|2168.25|2167.75|2168.13|2167.63|2168.38|2167.88|2168.13|2167.63|3
1648558800000|2022-03-29 13:00:00|2167.88|2167.38|2167.63|2167.13|2168.13|2167.63|2167.5|2167|43
1648558810000|2022-03-29 13:00:10|2167.5|2167|2167.5|2167|2167.63|2167.13|2167.38|2166.88|16
1648558820000|2022-03-29 13:00:20|2167.38|2166.88|2167.25|2166.75|2167.63|2167.13|2167.25|2166.75|3
1648558830000|2022-03-29 13:00:30|2167.38|2166.88|2166.38|2165.88|2167.38|2166.88|2166.38|2165.88|25
1648558840000|2022-03-29 13:00:40|2166.25|2165.75|2165.63|2165.13|2166.38|2165.88|2165.63|2165.13|13
1648558850000|2022-03-29 13:00:50|2165.75|2165.25|2165.63|2165.13|2165.75|2165.25|2165.63|2165.13|11
1648558860000|2022-03-29 13:01:00|2165.5|2165|2164.38|2163.88|2165.5|2165|2164.38|2163.88|39
1648558870000|2022-03-29 13:01:10|2164.63|2164.13|2165.13|2164.63|2165.13|2164.63|2164.63|2164.13|14
1648558880000|2022-03-29 13:01:20|2164.63|2164.13|2164.38|2163.88|2164.63|2164.13|2164.38|2163.88|124
1648558890000|2022-03-29 13:01:30|2164.5|2164|2165.13|2164.63|2165.38|2164.88|2164.5|2164|53
1648558900000|2022-03-29 13:01:40|2165.25|2164.75|2165.13|2164.63|2165.25|2164.75|2165|2164.5|36
1648558910000|2022-03-29 13:01:50|2165|2164.5|2164.88|2164.38|2165.13|2164.63|2164.88|2164.38|36
1648558920000|2022-03-29 13:02:00|2164.63|2164.13|2163.88|2163.38|2164.63|2164.13|2163.63|2163.13|46
1648558930000|2022-03-29 13:02:10|2163.63|2163.13|2163.25|2162.75|2163.63|2163.13|2163|2162.5|117
1648558940000|2022-03-29 13:02:20|2163|2162.5|2161.88|2161.38|2163|2162.5|2161.38|2160.88|107
1648558950000|2022-03-29 13:02:30|2161.63|2161.13|2162|2161.5|2162.25|2161.75|2161.63|2161.13|27
1648558960000|2022-03-29 13:02:40|2162.13|2161.63|2162.13|2161.63|2162.38|2161.88|2161.88|2161.38|18
1648558970000|2022-03-29 13:02:50|2162.38|2161.88|2162.88|2162.38|2162.88|2162.38|2162.38|2161.88|43
1648558980000|2022-03-29 13:03:00|2163|2162.5|2163.13|2162.63|2163.38|2162.88|2162.75|2162.25|42
1648558990000|2022-03-29 13:03:10|2163.38|2162.88|2163.75|2163.25|2163.88|2163.38|2163.25|2162.75|29
1648559000000|2022-03-29 13:03:20|2163.88|2163.38|2164.38|2163.88|2164.38|2163.88|2163.63|2163.13|30
1648559010000|2022-03-29 13:03:30|2164.13|2163.63|2164.88|2164.38|2165.13|2164.63|2164.13|2163.63|18
1648559020000|2022-03-29 13:03:40|2164.75|2164.25|2164.13|2163.63|2164.75|2164.25|2164.13|2163.63|36
1648559030000|2022-03-29 13:03:50|2164|2163.5|2164.38|2163.88|2164.38|2163.88|2164|2163.5|16
1648559040000|2022-03-29 13:04:00|2164.63|2164.13|2164.63|2164.13|2164.63|2164.13|2164.25|2163.75|43
1648559050000|2022-03-29 13:04:10|2164.75|2164.25|2165|2164.5|2165.13|2164.63|2164.63|2164.13|11
1648559060000|2022-03-29 13:04:20|2165.13|2164.63|2165.38|2164.88|2165.38|2164.88|2164.88|2164.38|9
1648559070000|2022-03-29 13:04:30|2165.25|2164.75|2165.13|2164.63|2165.25|2164.75|2165.13|2164.63|23
1648559080000|2022-03-29 13:04:40|2165|2164.5|2164.88|2164.38|2165|2164.5|2164.63|2164.13|12
1648559090000|2022-03-29 13:04:50|2165.38|2164.88|2165.38|2164.88|2165.38|2164.88|2165.38|2164.88|13
1648559100000|2022-03-29 13:05:00|2165.25|2164.75|2164.88|2164.38|2165.38|2164.88|2164.88|2164.38|9
1648559110000|2022-03-29 13:05:10|2165.13|2164.63|2164.75|2164.25|2165.13|2164.63|2164.75|2164.25|43
1648559120000|2022-03-29 13:05:20|2164.88|2164.38|2164.63|2164.13|2164.88|2164.38|2164.63|2164.13|10
1648559130000|2022-03-29 13:05:30|2164.88|2164.38|2164.88|2164.38|2164.88|2164.38|2164.38|2163.88|51
1648559140000|2022-03-29 13:05:40|2164.75|2164.25|2164.63|2164.13|2165.13|2164.63|2164.63|2164.13|23
1648559150000|2022-03-29 13:05:50|2164.5|2164|2164.38|2163.88|2164.63|2164.13|2164.38|2163.88|6
1648559160000|2022-03-29 13:06:00|2164.5|2164|2165|2164.5|2165|2164.5|2164.38|2163.88|20
1648559170000|2022-03-29 13:06:10|2164.88|2164.38|2165.13|2164.63|2165.13|2164.63|2164.63|2164.13|3
1648559180000|2022-03-29 13:06:20|2165|2164.5|2165|2164.5|2165.13|2164.63|2164.88|2164.38|11
1648559190000|2022-03-29 13:06:30|2164.88|2164.38|2164.25|2163.75|2165.13|2164.63|2164.13|2163.63|16
1648559200000|2022-03-29 13:06:40|2164.38|2163.88|2164.5|2164|2164.63|2164.13|2164.25|2163.75|9
1648559210000|2022-03-29 13:06:50|2164.38|2163.88|2164.25|2163.75|2164.38|2163.88|2163.88|2163.38|23
1648559220000|2022-03-29 13:07:00|2164.13|2163.63|2164.38|2163.88|2164.38|2163.88|2164.13|2163.63|6
1648559230000|2022-03-29 13:07:10|2164.13|2163.63|2163.88|2163.38|2164.13|2163.63|2163.88|2163.38|45
1648559240000|2022-03-29 13:07:20|2164|2163.5|2164.13|2163.63|2164.13|2163.63|2164|2163.5|0
1648559250000|2022-03-29 13:07:30|2164.38|2163.88|2164.63|2164.13|2164.63|2164.13|2164.13|2163.63|25
1648559260000|2022-03-29 13:07:40|2164.38|2163.88|2164.38|2163.88|2164.5|2164|2164.13|2163.63|23
1648559270000|2022-03-29 13:07:50|2164.25|2163.75|2164.13|2163.63|2164.25|2163.75|2164|2163.5|18
1648559280000|2022-03-29 13:08:00|2164|2163.5|2164.63|2164.13|2164.63|2164.13|2163.88|2163.38|26
1648559290000|2022-03-29 13:08:10|2164.88|2164.38|2164.63|2164.13|2164.88|2164.38|2164.63|2164.13|7
1648559300000|2022-03-29 13:08:20|2164.75|2164.25|2164.75|2164.25|2164.88|2164.38|2164.63|2164.13|12
1648559310000|2022-03-29 13:08:30|2164.88|2164.38|2164.88|2164.38|2165.13|2164.63|2164.88|2164.38|5
1648559320000|2022-03-29 13:08:40|2164.63|2164.13|2164.13|2163.63|2164.75|2164.25|2164.13|2163.63|33
1648559330000|2022-03-29 13:08:50|2164|2163.5|2164.13|2163.63|2164.13|2163.63|2163.88|2163.38|10
1648559340000|2022-03-29 13:09:00|2164.25|2163.75|2164.38|2163.88|2164.38|2163.88|2164.13|2163.63|21
1648559350000|2022-03-29 13:09:10|2164.13|2163.63|2164|2163.5|2164.25|2163.75|2163.88|2163.38|62
1648559360000|2022-03-29 13:09:20|2164.13|2163.63|2164|2163.5|2164.13|2163.63|2163.88|2163.38|10
1648559370000|2022-03-29 13:09:30|2164.13|2163.63|2164|2163.5|2164.13|2163.63|2163.88|2163.38|0
1648559380000|2022-03-29 13:09:40|2163.88|2163.38|2164.13|2163.63|2164.13|2163.63|2163.88|2163.38|9
1648559390000|2022-03-29 13:09:50|2164|2163.5|2164.38|2163.88|2164.38|2163.88|2163.88|2163.38|16
1648559400000|2022-03-29 13:10:00|2164.25|2163.75|2164.88|2164.38|2165.13|2164.63|2164.25|2163.75|38
1648559410000|2022-03-29 13:10:10|2164.75|2164.25|2164.63|2164.13|2165.13|2164.63|2164.5|2164|38
1648559420000|2022-03-29 13:10:20|2164.88|2164.38|2164.38|2163.88|2164.88|2164.38|2164.38|2163.88|38
1648559430000|2022-03-29 13:10:30|2164.13|2163.63|2164.13|2163.63|2164.13|2163.63|2163.88|2163.38|53
1648559440000|2022-03-29 13:10:40|2164|2163.5|2163.63|2163.13|2164.13|2163.63|2163.63|2163.13|39
1648559450000|2022-03-29 13:10:50|2163.75|2163.25|2163.63|2163.13|2163.88|2163.38|2163.63|2163.13|15
1648559460000|2022-03-29 13:11:00|2163.88|2163.38|2163.75|2163.25|2163.88|2163.38|2163.63|2163.13|20
1648559470000|2022-03-29 13:11:10|2163.63|2163.13|2163.63|2163.13|2163.88|2163.38|2163.63|2163.13|19
1648559480000|2022-03-29 13:11:20|2163.38|2162.88|2163.38|2162.88|2163.38|2162.88|2163.38|2162.88|68
1648559490000|2022-03-29 13:11:30|2163.13|2162.63|2163.13|2162.63|2163.25|2162.75|2163.13|2162.63|24
1648559500000|2022-03-29 13:11:40|2163.25|2162.75|2163.13|2162.63|2163.38|2162.88|2163.13|2162.63|33
1648559510000|2022-03-29 13:11:50|2163|2162.5|2162.88|2162.38|2163|2162.5|2162.88|2162.38|14
1648559520000|2022-03-29 13:12:00|2163.13|2162.63|2163.13|2162.63|2163.13|2162.63|2163.13|2162.63|16
1648559530000|2022-03-29 13:12:10|2163.25|2162.75|2163.13|2162.63|2163.25|2162.75|2163.13|2162.63|13
1648559540000|2022-03-29 13:12:20|2162.88|2162.38|2162.63|2162.13|2162.88|2162.38|2162.63|2162.13|16
1648559550000|2022-03-29 13:12:30|2162.75|2162.25|2163.38|2162.88|2163.38|2162.88|2162.75|2162.25|117
1648559560000|2022-03-29 13:12:40|2163.5|2163|2163.63|2163.13|2163.63|2163.13|2163.5|2163|12
1648559570000|2022-03-29 13:12:50|2163.13|2162.63|2163.13|2162.63|2163.25|2162.75|2163.13|2162.63|15
1648559580000|2022-03-29 13:13:00|2163.25|2162.75|2163.63|2163.13|2163.63|2163.13|2163.25|2162.75|18
1648559590000|2022-03-29 13:13:10|||||||||7
1648559600000|2022-03-29 13:13:20|2163.88|2163.38|2163.88|2163.38|2164|2163.5|2163.88|2163.38|45
1648559610000|2022-03-29 13:13:30|2164.13|2163.63|2164.38|2163.88|2164.63|2164.13|2164.13|2163.63|53
1648559620000|2022-03-29 13:13:40|2164.63|2164.13|2163.63|2163.13|2164.63|2164.13|2163.63|2163.13|32
1648559630000|2022-03-29 13:13:50|2163.38|2162.88|2163.63|2163.13|2163.63|2163.13|2163.38|2162.88|16
1648559640000|2022-03-29 13:14:00|2163.88|2163.38|2163.75|2163.25|2163.88|2163.38|2163.63|2163.13|11
1648559650000|2022-03-29 13:14:10|2163.88|2163.38|2163.63|2163.13|2163.88|2163.38|2163.63|2163.13|11
1648559660000|2022-03-29 13:14:20|2163.88|2163.38|2164.13|2163.63|2164.13|2163.63|2163.88|2163.38|15
1648559670000|2022-03-29 13:14:30|2164|2163.5|2164.5|2164|2164.5|2164|2164|2163.5|93
1648559680000|2022-03-29 13:14:40|2164.38|2163.88|2164.25|2163.75|2164.63|2164.13|2164.25|2163.75|30
1648559690000|2022-03-29 13:14:50|2164.38|2163.88|2164.5|2164|2164.5|2164|2164.25|2163.75|7
1648559700000|2022-03-29 13:15:00|2164.63|2164.13|2164|2163.5|2164.63|2164.13|2164|2163.5|46
1648559710000|2022-03-29 13:15:10|2163.88|2163.38|2164.13|2163.63|2164.13|2163.63|2163.88|2163.38|12
1648559720000|2022-03-29 13:15:20|2164.38|2163.88|2164.13|2163.63|2164.38|2163.88|2163.88|2163.38|13
1648559730000|2022-03-29 13:15:30|2164|2163.5|2163.63|2163.13|2164|2163.5|2163.63|2163.13|37
1648559740000|2022-03-29 13:15:40|2163.5|2163|2163.38|2162.88|2163.5|2163|2163.13|2162.63|36
1648559750000|2022-03-29 13:15:50|2163.25|2162.75|2163.13|2162.63|2163.25|2162.75|2163.13|2162.63|6
1648559760000|2022-03-29 13:16:00|2163.38|2162.88|2163|2162.5|2163.38|2162.88|2163|2162.5|33
1648559770000|2022-03-29 13:16:10|2162.88|2162.38|2162.63|2162.13|2163|2162.5|2162.63|2162.13|3
1648559780000|2022-03-29 13:16:20|2162.75|2162.25|2162.88|2162.38|2163.13|2162.63|2162.75|2162.25|24
1648559790000|2022-03-29 13:16:30|2163|2162.5|2162.88|2162.38|2163|2162.5|2162.88|2162.38|1
1648559800000|2022-03-29 13:16:40|2162.63|2162.13|2162.38|2161.88|2162.88|2162.38|2162.38|2161.88|20
1648559810000|2022-03-29 13:16:50|2162.5|2162|2162.38|2161.88|2162.5|2162|2162.38|2161.88|7
1648559820000|2022-03-29 13:17:00|2162.13|2161.63|2161.63|2161.13|2162.25|2161.75|2161.38|2160.88|57
1648559830000|2022-03-29 13:17:10|2161.75|2161.25|2162.13|2161.63|2162.13|2161.63|2161.75|2161.25|11
1648559840000|2022-03-29 13:17:20|2162|2161.5|2161.88|2161.38|2162.13|2161.63|2161.88|2161.38|22
1648559850000|2022-03-29 13:17:30|2162.13|2161.63|2162|2161.5|2162.13|2161.63|2161.88|2161.38|14
1648559860000|2022-03-29 13:17:40|2161.88|2161.38|2161.63|2161.13|2161.88|2161.38|2161.5|2161|7
1648559870000|2022-03-29 13:17:50|2161.5|2161|2161.5|2161|2161.63|2161.13|2161.38|2160.88|11
1648559880000|2022-03-29 13:18:00|2161.38|2160.88|2161.63|2161.13|2161.63|2161.13|2161.38|2160.88|39
1648559890000|2022-03-29 13:18:10|2161.38|2160.88|2161.13|2160.63|2161.38|2160.88|2160.88|2160.38|40
1648559900000|2022-03-29 13:18:20|2161.25|2160.75|2161.63|2161.13|2161.75|2161.25|2161.25|2160.75|37
1648559910000|2022-03-29 13:18:30|2161.38|2160.88|2161.63|2161.13|2161.63|2161.13|2161.25|2160.75|6
1648559920000|2022-03-29 13:18:40|2161.88|2161.38|2161.88|2161.38|2161.88|2161.38|2161.63|2161.13|17
1648559930000|2022-03-29 13:18:50|2162.13|2161.63|2162.13|2161.63|2162.13|2161.63|2162.13|2161.63|7
1648559940000|2022-03-29 13:19:00|2162.25|2161.75|2162.38|2161.88|2162.38|2161.88|2162.13|2161.63|23
1648559950000|2022-03-29 13:19:10|2162.13|2161.63|2162.13|2161.63|2162.38|2161.88|2162.13|2161.63|13
1648559960000|2022-03-29 13:19:20|2162.25|2161.75|2162.13|2161.63|2162.38|2161.88|2162.13|2161.63|5
1648559970000|2022-03-29 13:19:30|2162.25|2161.75|2162.38|2161.88|2162.38|2161.88|2162.25|2161.75|9
1648559980000|2022-03-29 13:19:40|2162.5|2162|2162.38|2161.88|2162.63|2162.13|2162.38|2161.88|3
1648559990000|2022-03-29 13:19:50|2162.25|2161.75|2163.13|2162.63|2163.13|2162.63|2162.25|2161.75|64
1648560000000|2022-03-29 13:20:00|2163|2162.5|2163|2162.5|2163.13|2162.63|2162.75|2162.25|14
1648560010000|2022-03-29 13:20:10|2162.88|2162.38|2162.38|2161.88|2163|2162.5|2162.38|2161.88|15
1648560020000|2022-03-29 13:20:20|2162.25|2161.75|2162.63|2162.13|2162.63|2162.13|2162.13|2161.63|8
1648560030000|2022-03-29 13:20:30|2162.38|2161.88|2162.13|2161.63|2162.5|2162|2162.13|2161.63|37
1648560040000|2022-03-29 13:20:40|2162|2161.5|2161.5|2161|2162|2161.5|2161.5|2161|25
1648560050000|2022-03-29 13:20:50|2161.38|2160.88|2161.75|2161.25|2161.75|2161.25|2161.38|2160.88|18
1648560060000|2022-03-29 13:21:00|2161.63|2161.13|2161.25|2160.75|2161.88|2161.38|2161.25|2160.75|30
1648560070000|2022-03-29 13:21:10|2161.13|2160.63|2161.63|2161.13|2161.63|2161.13|2161.13|2160.63|3
1648560080000|2022-03-29 13:21:20|2162.13|2161.63|2162.13|2161.63|2162.13|2161.63|2162|2161.5|17
1648560090000|2022-03-29 13:21:30|2162.38|2161.88|2163.38|2162.88|2163.38|2162.88|2162.38|2161.88|35
1648560100000|2022-03-29 13:21:40|2163.13|2162.63|2162.63|2162.13|2163.13|2162.63|2162.63|2162.13|21
1648560110000|2022-03-29 13:21:50|2162.88|2162.38|2162.88|2162.38|2163.13|2162.63|2162.75|2162.25|29
1648560120000|2022-03-29 13:22:00|2162.75|2162.25|2163.38|2162.88|2163.38|2162.88|2162.75|2162.25|31
1648560130000|2022-03-29 13:22:10|2163.25|2162.75|2163.13|2162.63|2163.25|2162.75|2163.13|2162.63|9
1648560140000|2022-03-29 13:22:20|2163.25|2162.75|2163.13|2162.63|2163.25|2162.75|2163.13|2162.63|9
1648560150000|2022-03-29 13:22:30|2162.88|2162.38|2163.13|2162.63|2163.13|2162.63|2162.88|2162.38|9
1648560160000|2022-03-29 13:22:40|2163|2162.5|2162.75|2162.25|2163|2162.5|2162.63|2162.13|17
1648560170000|2022-03-29 13:22:50|2162.88|2162.38|2162.63|2162.13|2162.88|2162.38|2162.63|2162.13|38
1648560180000|2022-03-29 13:23:00|2162.75|2162.25|2163.13|2162.63|2163.13|2162.63|2162.63|2162.13|6
1648560190000|2022-03-29 13:23:10|2162.88|2162.38|2162.88|2162.38|2162.88|2162.38|2162.88|2162.38|8
1648560200000|2022-03-29 13:23:20|||||||||9
1648560210000|2022-03-29 13:23:30|2163.13|2162.63|2163.13|2162.63|2163.13|2162.63|2163|2162.5|34
1648560220000|2022-03-29 13:23:40|2162.88|2162.38|2163|2162.5|2163.13|2162.63|2162.88|2162.38|52
1648560230000|2022-03-29 13:23:50|2163.13|2162.63|2163.13|2162.63|2163.5|2163|2163.13|2162.63|11
1648560240000|2022-03-29 13:24:00|2163.25|2162.75|2164.63|2164.13|2164.63|2164.13|2163.25|2162.75|13
1648560250000|2022-03-29 13:24:10|2164.75|2164.25|2165|2164.5|2165.13|2164.63|2164.5|2164|110
1648560260000|2022-03-29 13:24:20|2165.25|2164.75|2164.75|2164.25|2165.25|2164.75|2164.75|2164.25|112
1648560270000|2022-03-29 13:24:30|2164.63|2164.13|2164.63|2164.13|2164.75|2164.25|2164.38|2163.88|34
1648560280000|2022-03-29 13:24:40|2164.5|2164|2164.38|2163.88|2164.5|2164|2164.25|2163.75|6
1648560290000|2022-03-29 13:24:50|2164.63|2164.13|2164.63|2164.13|2164.88|2164.38|2164.5|2164|10
1648560300000|2022-03-29 13:25:00|2164.75|2164.25|2164.88|2164.38|2165.13|2164.63|2164.63|2164.13|33
1648560310000|2022-03-29 13:25:10|2164.63|2164.13|2164.13|2163.63|2164.63|2164.13|2164.13|2163.63|34
1648560320000|2022-03-29 13:25:20|2163.88|2163.38|2163.88|2163.38|2164.13|2163.63|2163.63|2163.13|23
1648560330000|2022-03-29 13:25:30|2163.63|2163.13|2163.38|2162.88|2163.63|2163.13|2163.38|2162.88|12
1648560340000|2022-03-29 13:25:40|2163.63|2163.13|2163.38|2162.88|2163.63|2163.13|2163.38|2162.88|6
1648560350000|2022-03-29 13:25:50|2163.5|2163|2163.63|2163.13|2163.63|2163.13|2163.5|2163|13
1648560360000|2022-03-29 13:26:00|2163.88|2163.38|2163.88|2163.38|2163.88|2163.38|2163.88|2163.38|11
1648560370000|2022-03-29 13:26:10|||||||||1
1648560380000|2022-03-29 13:26:20|2163.63|2163.13|2163.63|2163.13|2163.63|2163.13|2163.63|2163.13|10
1648560390000|2022-03-29 13:26:30|2163.88|2163.38|2163.88|2163.38|2163.88|2163.38|2163.88|2163.38|3
1648560400000|2022-03-29 13:26:40|2163.63|2163.13|2164.13|2163.63|2164.13|2163.63|2163.63|2163.13|25
1648560410000|2022-03-29 13:26:50|2163.88|2163.38|2164|2163.5|2164|2163.5|2163.88|2163.38|17
1648560420000|2022-03-29 13:27:00|2164.13|2163.63|2164.13|2163.63|2164.13|2163.63|2163.88|2163.38|10
1648560430000|2022-03-29 13:27:10|||||||||3
1648560440000|2022-03-29 13:27:20|2164|2163.5|2163.88|2163.38|2164.13|2163.63|2163.88|2163.38|11
1648560450000|2022-03-29 13:27:30|2163.63|2163.13|2163.63|2163.13|2163.63|2163.13|2163.63|2163.13|3
1648560460000|2022-03-29 13:27:40|2163.38|2162.88|2163.63|2163.13|2163.63|2163.13|2163.38|2162.88|29
1648560470000|2022-03-29 13:27:50|2163.38|2162.88|2163.38|2162.88|2163.38|2162.88|2163.13|2162.63|15
1648560480000|2022-03-29 13:28:00|2163.13|2162.63|2162.88|2162.38|2163.13|2162.63|2162.75|2162.25|18
1648560490000|2022-03-29 13:28:10|2162.63|2162.13|2162.63|2162.13|2162.63|2162.13|2162.38|2161.88|6
1648560500000|2022-03-29 13:28:20|2162.88|2162.38|2162.63|2162.13|2162.88|2162.38|2162.63|2162.13|14
1648560510000|2022-03-29 13:28:30|2162.75|2162.25|2162.63|2162.13|2162.75|2162.25|2162.63|2162.13|5
1648560520000|2022-03-29 13:28:40|2162.38|2161.88|2162.38|2161.88|2162.63|2162.13|2162.38|2161.88|6
1648560530000|2022-03-29 13:28:50|2162.5|2162|2162.13|2161.63|2162.5|2162|2162.13|2161.63|7
1648560540000|2022-03-29 13:29:00|2162.25|2161.75|2162.38|2161.88|2162.38|2161.88|2162.13|2161.63|17
1648560550000|2022-03-29 13:29:10|2162.63|2162.13|2162.38|2161.88|2162.63|2162.13|2162.38|2161.88|5
1648560560000|2022-03-29 13:29:20|2162.5|2162|2162.38|2161.88|2162.5|2162|2162.38|2161.88|2
1648560570000|2022-03-29 13:29:30|2162.63|2162.13|2162.88|2162.38|2162.88|2162.38|2162.63|2162.13|23
1648560580000|2022-03-29 13:29:40|2162.63|2162.13|2162.63|2162.13|2162.88|2162.38|2162.63|2162.13|5
1648560590000|2022-03-29 13:29:50|2162.75|2162.25|2163.38|2162.88|2163.38|2162.88|2162.75|2162.25|27
1648560600000|2022-03-29 13:30:00|2163.13|2162.63|2163.13|2162.63|2163.38|2162.88|2162.88|2162.38|42
1648560610000|2022-03-29 13:30:10|2162.88|2162.38|2162.63|2162.13|2163.13|2162.63|2162.63|2162.13|42
1648560620000|2022-03-29 13:30:20|2162.38|2161.88|2165.13|2164.63|2165.38|2164.88|2162.38|2161.88|115
1648560630000|2022-03-29 13:30:30|2164.88|2164.38|2164.5|2164|2164.88|2164.38|2164.38|2163.88|83
1648560640000|2022-03-29 13:30:40|2164.38|2163.88|2164.13|2163.63|2164.38|2163.88|2163.88|2163.38|57
1648560650000|2022-03-29 13:30:50|2164.38|2163.88|2164.63|2164.13|2164.88|2164.38|2164.25|2163.75|38
1648560660000|2022-03-29 13:31:00|2164.75|2164.25|2165.63|2165.13|2165.63|2165.13|2164.75|2164.25|107
1648560670000|2022-03-29 13:31:10|2165.38|2164.88|2165.88|2165.38|2165.88|2165.38|2165.13|2164.63|62
1648560680000|2022-03-29 13:31:20|2165.63|2165.13|2165.38|2164.88|2165.63|2165.13|2165.38|2164.88|30
1648560690000|2022-03-29 13:31:30|2165.63|2165.13|2165.63|2165.13|2165.88|2165.38|2164.88|2164.38|87
1648560700000|2022-03-29 13:31:40|2165.38|2164.88|2166.38|2165.88|2166.38|2165.88|2165.38|2164.88|20
1648560710000|2022-03-29 13:31:50|2166.25|2165.75|2167.63|2167.13|2167.63|2167.13|2166.25|2165.75|72
1648560720000|2022-03-29 13:32:00|2167.88|2167.38|2167.63|2167.13|2167.88|2167.38|2167.38|2166.88|47
1648560730000|2022-03-29 13:32:10|2167.75|2167.25|2166.88|2166.38|2167.75|2167.25|2166.63|2166.13|41
1648560740000|2022-03-29 13:32:20|2166.75|2166.25|2166.38|2165.88|2167|2166.5|2166.13|2165.63|27
1648560750000|2022-03-29 13:32:30|2166.13|2165.63|2166.38|2165.88|2166.38|2165.88|2165.63|2165.13|56
1648560760000|2022-03-29 13:32:40|2166.25|2165.75|2165.75|2165.25|2166.25|2165.75|2165.5|2165|14
1648560770000|2022-03-29 13:32:50|2165.63|2165.13|2165.25|2164.75|2165.63|2165.13|2165.13|2164.63|12
1648560780000|2022-03-29 13:33:00|2165.38|2164.88|2166.63|2166.13|2167|2166.5|2165.38|2164.88|38
1648560790000|2022-03-29 13:33:10|2166.75|2166.25|2166.88|2166.38|2167.63|2167.13|2166.75|2166.25|20
1648560800000|2022-03-29 13:33:20|2167|2166.5|2166.63|2166.13|2167.13|2166.63|2166.63|2166.13|5
1648560810000|2022-03-29 13:33:30|2166.75|2166.25|2166.38|2165.88|2166.88|2166.38|2166.38|2165.88|11
1648560820000|2022-03-29 13:33:40|2166.13|2165.63|2166.63|2166.13|2166.63|2166.13|2166.13|2165.63|13
1648560830000|2022-03-29 13:33:50|2166.75|2166.25|2166.88|2166.38|2167.25|2166.75|2166.75|2166.25|12
1648560840000|2022-03-29 13:34:00|2167|2166.5|2166.88|2166.38|2167.38|2166.88|2166.88|2166.38|21
1648560850000|2022-03-29 13:34:10|2167|2166.5|2166.88|2166.38|2167.38|2166.88|2166.88|2166.38|27
1648560860000|2022-03-29 13:34:20|2167|2166.5|2167.13|2166.63|2167.13|2166.63|2166.75|2166.25|14
1648560870000|2022-03-29 13:34:30|2167|2166.5|2167.13|2166.63|2167.13|2166.63|2166.88|2166.38|18
1648560880000|2022-03-29 13:34:40|2167|2166.5|2166.63|2166.13|2167|2166.5|2166.38|2165.88|7
1648560890000|2022-03-29 13:34:50|2166.88|2166.38|2166.88|2166.38|2166.88|2166.38|2166.38|2165.88|22
1648560900000|2022-03-29 13:35:00|2167.13|2166.63|2167.13|2166.63|2167.38|2166.88|2166.63|2166.13|35
1648560910000|2022-03-29 13:35:10|2166.88|2166.38|2166.25|2165.75|2167.13|2166.63|2165.88|2165.38|98
1648560920000|2022-03-29 13:35:20|2166.5|2166|2166.63|2166.13|2166.63|2166.13|2166.13|2165.63|25
1648560930000|2022-03-29 13:35:30|2166.38|2165.88|2166.88|2166.38|2166.88|2166.38|2166.13|2165.63|10
1648560940000|2022-03-29 13:35:40|2166.75|2166.25|2166.88|2166.38|2167|2166.5|2166.63|2166.13|23
1648560950000|2022-03-29 13:35:50|2167|2166.5|2166.63|2166.13|2167.13|2166.63|2166.63|2166.13|40
1648560960000|2022-03-29 13:36:00|2166.5|2166|2165.63|2165.13|2166.5|2166|2165.38|2164.88|130
1648560970000|2022-03-29 13:36:10|2165.5|2165|2165.13|2164.63|2166.63|2166.13|2165.13|2164.63|102
1648560980000|2022-03-29 13:36:20|2164.88|2164.38|2165.88|2165.38|2165.88|2165.38|2164.5|2164|70
1648560990000|2022-03-29 13:36:30|2166|2165.5|2167|2166.5|2167.13|2166.63|2165.88|2165.38|25
1648561000000|2022-03-29 13:36:40|2166.88|2166.38|2166.88|2166.38|2167.38|2166.88|2166.63|2166.13|28
1648561010000|2022-03-29 13:36:50|2167|2166.5|2166.88|2166.38|2167.13|2166.63|2166.63|2166.13|24
1648561020000|2022-03-29 13:37:00|2166.75|2166.25|2167.13|2166.63|2167.13|2166.63|2166.5|2166|32
1648561030000|2022-03-29 13:37:10|2166.88|2166.38|2166.63|2166.13|2167|2166.5|2166.38|2165.88|12
1648561040000|2022-03-29 13:37:20|2166.75|2166.25|2165.88|2165.38|2166.88|2166.38|2165.75|2165.25|48
1648561050000|2022-03-29 13:37:30|2166|2165.5|2165.63|2165.13|2166.13|2165.63|2165.38|2164.88|104
1648561060000|2022-03-29 13:37:40|2165.88|2165.38|2166.38|2165.88|2166.63|2166.13|2165.88|2165.38|34
1648561070000|2022-03-29 13:37:50|2166.5|2166|2166.5|2166|2166.63|2166.13|2166.13|2165.63|12
1648561080000|2022-03-29 13:38:00|2166.63|2166.13|2165.88|2165.38|2166.75|2166.25|2165.88|2165.38|75
1648561090000|2022-03-29 13:38:10|2165.63|2165.13|2165.75|2165.25|2166.13|2165.63|2165.63|2165.13|26
1648561100000|2022-03-29 13:38:20|2165.88|2165.38|2165.13|2164.63|2165.88|2165.38|2164.88|2164.38|63
1648561110000|2022-03-29 13:38:30|2164.88|2164.38|2165.38|2164.88|2165.88|2165.38|2164.88|2164.38|42
1648561120000|2022-03-29 13:38:40|2165.63|2165.13|2164.88|2164.38|2165.75|2165.25|2164.88|2164.38|12
1648561130000|2022-03-29 13:38:50|2164.75|2164.25|2165.13|2164.63|2165.63|2165.13|2164.75|2164.25|15
1648561140000|2022-03-29 13:39:00|2165|2164.5|2165.38|2164.88|2165.63|2165.13|2164.88|2164.38|20
1648561150000|2022-03-29 13:39:10|2165.13|2164.63|2164.5|2164|2165.38|2164.88|2164.38|2163.88|19
1648561160000|2022-03-29 13:39:20|2164.38|2163.88|2164.5|2164|2164.63|2164.13|2164.13|2163.63|57
1648561170000|2022-03-29 13:39:30|2164.38|2163.88|2163.88|2163.38|2164.38|2163.88|2163.38|2162.88|54
1648561180000|2022-03-29 13:39:40|2164.13|2163.63|2164.63|2164.13|2164.88|2164.38|2164.13|2163.63|19
1648561190000|2022-03-29 13:39:50|2164.5|2164|2164.38|2163.88|2164.63|2164.13|2164|2163.5|22
1648561200000|2022-03-29 13:40:00|2164.13|2163.63|2163.75|2163.25|2164.13|2163.63|2163.75|2163.25|97
1648561210000|2022-03-29 13:40:10|2163.63|2163.13|2162.88|2162.38|2163.88|2163.38|2162.88|2162.38|35
1648561220000|2022-03-29 13:40:20|2162.75|2162.25|2162.63|2162.13|2163|2162.5|2162.63|2162.13|53
1648561230000|2022-03-29 13:40:30|2162.38|2161.88|2163.38|2162.88|2163.88|2163.38|2162.38|2161.88|79
1648561240000|2022-03-29 13:40:40|2163.25|2162.75|2163.38|2162.88|2163.63|2163.13|2163.13|2162.63|24
1648561250000|2022-03-29 13:40:50|2163.5|2163|2163.38|2162.88|2163.63|2163.13|2163.13|2162.63|47
1648561260000|2022-03-29 13:41:00|2163.25|2162.75|2162.63|2162.13|2163.25|2162.75|2162.5|2162|27
1648561270000|2022-03-29 13:41:10|2162.38|2161.88|2162.63|2162.13|2162.63|2162.13|2162.38|2161.88|52
1648561280000|2022-03-29 13:41:20|2162.5|2162|2162.38|2161.88|2162.63|2162.13|2162.38|2161.88|23
1648561290000|2022-03-29 13:41:30|2162.13|2161.63|2162.13|2161.63|2162.38|2161.88|2161.75|2161.25|48
1648561300000|2022-03-29 13:41:40|2161.88|2161.38|2162.63|2162.13|2162.63|2162.13|2161.88|2161.38|43
1648561310000|2022-03-29 13:41:50|2162.5|2162|2162.63|2162.13|2162.88|2162.38|2162.38|2161.88|44
1648561320000|2022-03-29 13:42:00|2162.38|2161.88|2161.63|2161.13|2162.63|2162.13|2161.63|2161.13|20
1648561330000|2022-03-29 13:42:10|2161.75|2161.25|2161.13|2160.63|2161.75|2161.25|2161.13|2160.63|38
1648561340000|2022-03-29 13:42:20|2161.25|2160.75|2161.38|2160.88|2161.63|2161.13|2161.13|2160.63|29
1648561350000|2022-03-29 13:42:30|2161.63|2161.13|2161.38|2160.88|2161.75|2161.25|2161.38|2160.88|50
1648561360000|2022-03-29 13:42:40|2161.5|2161|2161.63|2161.13|2162.38|2161.88|2161.5|2161|30
1648561370000|2022-03-29 13:42:50|2161.75|2161.25|2161.38|2160.88|2161.75|2161.25|2161|2160.5|21
1648561380000|2022-03-29 13:43:00|2161.25|2160.75|2161.88|2161.38|2162.13|2161.63|2161.25|2160.75|37
1648561390000|2022-03-29 13:43:10|2161.38|2160.88|2161.25|2160.75|2161.38|2160.88|2160.88|2160.38|153
1648561400000|2022-03-29 13:43:20|2161.13|2160.63|2161.5|2161|2161.63|2161.13|2161.13|2160.63|25
1648561410000|2022-03-29 13:43:30|2161.38|2160.88|2161.38|2160.88|2161.63|2161.13|2161.25|2160.75|11
1648561420000|2022-03-29 13:43:40|2161.13|2160.63|2161|2160.5|2161.38|2160.88|2160.63|2160.13|11
1648561430000|2022-03-29 13:43:50|2161.13|2160.63|2160.88|2160.38|2161.63|2161.13|2160.88|2160.38|22
1648561440000|2022-03-29 13:44:00|2160.63|2160.13|2161.13|2160.63|2161.38|2160.88|2160.63|2160.13|20
1648561450000|2022-03-29 13:44:10|2161.25|2160.75|2161.38|2160.88|2161.38|2160.88|2161|2160.5|11
1648561460000|2022-03-29 13:44:20|2161.25|2160.75|2160.38|2159.88|2161.25|2160.75|2160.13|2159.63|9
1648561470000|2022-03-29 13:44:30|2160.5|2160|2161.13|2160.63|2161.38|2160.88|2160.38|2159.88|65
1648561480000|2022-03-29 13:44:40|2161.25|2160.75|2161|2160.5|2161.38|2160.88|2160.88|2160.38|53
1648561490000|2022-03-29 13:44:50|2161.13|2160.63|2161|2160.5|2161.13|2160.63|2160.88|2160.38|11
1648561500000|2022-03-29 13:45:00|2161.13|2160.63|2162.13|2161.63|2162.38|2161.88|2161.13|2160.63|104
1648561510000|2022-03-29 13:45:10|2162.25|2161.75|2161.88|2161.38|2162.38|2161.88|2161.63|2161.13|24
1648561520000|2022-03-29 13:45:20|2162.13|2161.63|2162.25|2161.75|2162.25|2161.75|2161.63|2161.13|10
1648561530000|2022-03-29 13:45:30|2162.13|2161.63|2161.88|2161.38|2162.13|2161.63|2161.88|2161.38|6
1648561540000|2022-03-29 13:45:40|2161.63|2161.13|2161.88|2161.38|2161.88|2161.38|2161.63|2161.13|31
1648561550000|2022-03-29 13:45:50|2162|2161.5|2161.38|2160.88|2162|2161.5|2161.25|2160.75|26
1648561560000|2022-03-29 13:46:00|2161.63|2161.13|2162.13|2161.63|2162.38|2161.88|2161.38|2160.88|37
1648561570000|2022-03-29 13:46:10|2161.88|2161.38|2162.38|2161.88|2162.38|2161.88|2161.88|2161.38|7
1648561580000|2022-03-29 13:46:20|2162.25|2161.75|2162.38|2161.88|2162.38|2161.88|2162|2161.5|16
1648561590000|2022-03-29 13:46:30|2162.25|2161.75|2162.25|2161.75|2162.38|2161.88|2162.13|2161.63|4
1648561600000|2022-03-29 13:46:40|2162.38|2161.88|2161.5|2161|2162.38|2161.88|2161.5|2161|26
1648561610000|2022-03-29 13:46:50|2161.38|2160.88|2160.63|2160.13|2161.38|2160.88|2160.63|2160.13|90
1648561620000|2022-03-29 13:47:00|2160.88|2160.38|2160.75|2160.25|2160.88|2160.38|2160.63|2160.13|23
1648561630000|2022-03-29 13:47:10|2160.63|2160.13|2160.38|2159.88|2160.63|2160.13|2160.13|2159.63|22
1648561640000|2022-03-29 13:47:20|2160.25|2159.75|2160.38|2159.88|2160.38|2159.88|2160.13|2159.63|7
1648561650000|2022-03-29 13:47:30|2160.25|2159.75|2160.38|2159.88|2160.63|2160.13|2160.13|2159.63|18
1648561660000|2022-03-29 13:47:40|2160.25|2159.75|2160.13|2159.63|2160.25|2159.75|2159.88|2159.38|19
1648561670000|2022-03-29 13:47:50|2160.25|2159.75|2160|2159.5|2160.38|2159.88|2159.88|2159.38|0
1648561680000|2022-03-29 13:48:00|2159.88|2159.38|2158.88|2158.38|2160.13|2159.63|2158.63|2158.13|45
1648561690000|2022-03-29 13:48:10|2158.75|2158.25|2158.13|2157.63|2158.75|2158.25|2157.88|2157.38|61
1648561700000|2022-03-29 13:48:20|2158|2157.5|2156.75|2156.25|2158.13|2157.63|2156.38|2155.88|115
1648561710000|2022-03-29 13:48:30|2156.88|2156.38|2157|2156.5|2157.13|2156.63|2156.13|2155.63|53
1648561720000|2022-03-29 13:48:40|2156.88|2156.38|2156.13|2155.63|2156.88|2156.38|2156.13|2155.63|14
1648561730000|2022-03-29 13:48:50|2156.38|2155.88|2156.75|2156.25|2156.88|2156.38|2156.25|2155.75|54
1648561740000|2022-03-29 13:49:00|2156.88|2156.38|2157|2156.5|2157.63|2157.13|2156.63|2156.13|58
1648561750000|2022-03-29 13:49:10|2157.13|2156.63|2157.38|2156.88|2157.38|2156.88|2156.75|2156.25|48
1648561760000|2022-03-29 13:49:20|2157.25|2156.75|2156.63|2156.13|2157.25|2156.75|2156.38|2155.88|41
1648561770000|2022-03-29 13:49:30|2156.5|2156|2156|2155.5|2156.63|2156.13|2156|2155.5|14
1648561780000|2022-03-29 13:49:40|2156.13|2155.63|2156.13|2155.63|2156.13|2155.63|2155.63|2155.13|27
1648561790000|2022-03-29 13:49:50|2156.25|2155.75|2155.63|2155.13|2156.5|2156|2155.5|2155|35
1648561800000|2022-03-29 13:50:00|2155.38|2154.88|2154.38|2153.88|2155.63|2155.13|2154.13|2153.63|138
1648561810000|2022-03-29 13:50:10|2154.25|2153.75|2155.13|2154.63|2155.38|2154.88|2154|2153.5|72
1648561820000|2022-03-29 13:50:20|2154.88|2154.38|2155.75|2155.25|2155.88|2155.38|2154.88|2154.38|48
1648561830000|2022-03-29 13:50:30|2155.63|2155.13|2155.38|2154.88|2155.63|2155.13|2155.13|2154.63|31
1648561840000|2022-03-29 13:50:40|2155.5|2155|2154.88|2154.38|2155.5|2155|2154.88|2154.38|21
1648561850000|2022-03-29 13:50:50|2155.13|2154.63|2155.13|2154.63|2155.13|2154.63|2154.63|2154.13|66
1648561860000|2022-03-29 13:51:00|2155.38|2154.88|2155.88|2155.38|2156.13|2155.63|2155.38|2154.88|112
1648561870000|2022-03-29 13:51:10|2156.13|2155.63|2156.38|2155.88|2156.38|2155.88|2155.63|2155.13|39
1648561880000|2022-03-29 13:51:20|2156.63|2156.13|2156.88|2156.38|2156.88|2156.38|2156.38|2155.88|17
1648561890000|2022-03-29 13:51:30|2157.13|2156.63|2157.38|2156.88|2157.88|2157.38|2157.13|2156.63|39
1648561900000|2022-03-29 13:51:40|2157.5|2157|2156.88|2156.38|2157.5|2157|2156.75|2156.25|42
1648561910000|2022-03-29 13:51:50|2156.63|2156.13|2157.13|2156.63|2157.38|2156.88|2156.38|2155.88|47
1648561920000|2022-03-29 13:52:00|2157|2156.5|2157.63|2157.13|2157.63|2157.13|2157|2156.5|45
1648561930000|2022-03-29 13:52:10|2157.5|2157|2156.88|2156.38|2157.88|2157.38|2156.88|2156.38|21
1648561940000|2022-03-29 13:52:20|2157|2156.5|2157.13|2156.63|2157.38|2156.88|2156.88|2156.38|86
1648561950000|2022-03-29 13:52:30|2157.38|2156.88|2157.25|2156.75|2157.63|2157.13|2157.13|2156.63|6
1648561960000|2022-03-29 13:52:40|2157.38|2156.88|2157.13|2156.63|2157.38|2156.88|2156.63|2156.13|35
1648561970000|2022-03-29 13:52:50|2157.25|2156.75|2157.38|2156.88|2157.63|2157.13|2157.13|2156.63|28
1648561980000|2022-03-29 13:53:00|2157.13|2156.63|2157.38|2156.88|2157.63|2157.13|2157.13|2156.63|97
1648561990000|2022-03-29 13:53:10|2157.25|2156.75|2155.63|2155.13|2157.25|2156.75|2155.38|2154.88|106
1648562000000|2022-03-29 13:53:20|2155.38|2154.88|2155.38|2154.88|2155.88|2155.38|2155.13|2154.63|78
1648562010000|2022-03-29 13:53:30|2155.25|2154.75|2155.25|2154.75|2155.88|2155.38|2155.13|2154.63|39
1648562020000|2022-03-29 13:53:40|2155.13|2154.63|2154.88|2154.38|2155.38|2154.88|2154.88|2154.38|17
1648562030000|2022-03-29 13:53:50|2155.13|2154.63|2154.88|2154.38|2155.13|2154.63|2154.63|2154.13|28
1648562040000|2022-03-29 13:54:00|2154.75|2154.25|2155.38|2154.88|2155.38|2154.88|2154.75|2154.25|20
1648562050000|2022-03-29 13:54:10|2155.25|2154.75|2155.13|2154.63|2155.38|2154.88|2154.63|2154.13|24
1648562060000|2022-03-29 13:54:20|2154.88|2154.38|2154.5|2154|2154.88|2154.38|2154.25|2153.75|99
1648562070000|2022-03-29 13:54:30|2154.38|2153.88|2155.63|2155.13|2155.63|2155.13|2154.38|2153.88|77
1648562080000|2022-03-29 13:54:40|2155.38|2154.88|2155.13|2154.63|2155.5|2155|2155|2154.5|83
1648562090000|2022-03-29 13:54:50|2155.25|2154.75|2155|2154.5|2155.25|2154.75|2154.88|2154.38|66
1648562100000|2022-03-29 13:55:00|2155.13|2154.63|2155.13|2154.63|2155.38|2154.88|2154.63|2154.13|142
1648562110000|2022-03-29 13:55:10|2154.88|2154.38|2154.38|2153.88|2154.88|2154.38|2154.38|2153.88|25
1648562120000|2022-03-29 13:55:20|2154|2153.5|2154.38|2153.88|2154.63|2154.13|2153.88|2153.38|52
1648562130000|2022-03-29 13:55:30|2154.63|2154.13|2156.13|2155.63|2156.13|2155.63|2154.38|2153.88|26
1648562140000|2022-03-29 13:55:40|2155.88|2155.38|2155.38|2154.88|2156|2155.5|2155.38|2154.88|24
1648562150000|2022-03-29 13:55:50|2154.88|2154.38|2155.13|2154.63|2155.13|2154.63|2154.5|2154|47
1648562160000|2022-03-29 13:56:00|2154.88|2154.38|2155.63|2155.13|2155.63|2155.13|2154.88|2154.38|17
1648562170000|2022-03-29 13:56:10|2155.5|2155|2155.13|2154.63|2155.63|2155.13|2155.13|2154.63|23
1648562180000|2022-03-29 13:56:20|2155.25|2154.75|2155.75|2155.25|2155.88|2155.38|2155.13|2154.63|8
1648562190000|2022-03-29 13:56:30|2155.88|2155.38|2156.5|2156|2156.63|2156.13|2155.63|2155.13|42
1648562200000|2022-03-29 13:56:40|2156.38|2155.88|2156.63|2156.13|2157.13|2156.63|2156.38|2155.88|88
1648562210000|2022-03-29 13:56:50|2156.75|2156.25|2157|2156.5|2157|2156.5|2156.5|2156|38
1648562220000|2022-03-29 13:57:00|2157.13|2156.63|2157.63|2157.13|2157.63|2157.13|2156.63|2156.13|39
1648562230000|2022-03-29 13:57:10|2156.88|2156.38|2156.88|2156.38|2157.13|2156.63|2156.75|2156.25|127
1648562240000|2022-03-29 13:57:20|2157.13|2156.63|2157.38|2156.88|2157.63|2157.13|2157.13|2156.63|67
1648562250000|2022-03-29 13:57:30|2157.5|2157|2157.63|2157.13|2157.63|2157.13|2157.5|2157|14
1648562260000|2022-03-29 13:57:40|2157.88|2157.38|2157.63|2157.13|2157.88|2157.38|2157.5|2157|47
1648562270000|2022-03-29 13:57:50|2157.5|2157|2157.63|2157.13|2157.63|2157.13|2157.38|2156.88|13
1648562280000|2022-03-29 13:58:00|2157.88|2157.38|2157.88|2157.38|2158|2157.5|2157.63|2157.13|40
1648562290000|2022-03-29 13:58:10|2157.63|2157.13|2157.13|2156.63|2157.88|2157.38|2157.13|2156.63|49
1648562300000|2022-03-29 13:58:20|2157.25|2156.75|2156.63|2156.13|2157.63|2157.13|2156.63|2156.13|35
1648562310000|2022-03-29 13:58:30|2156.88|2156.38|2157.13|2156.63|2157.13|2156.63|2156.88|2156.38|29
1648562320000|2022-03-29 13:58:40|2156.88|2156.38|2157.13|2156.63|2157.13|2156.63|2156.88|2156.38|77
1648562330000|2022-03-29 13:58:50|2157.38|2156.88|2157.13|2156.63|2157.38|2156.88|2157.13|2156.63|90
1648562340000|2022-03-29 13:59:00|2157|2156.5|2157.63|2157.13|2157.63|2157.13|2157|2156.5|30
1648562350000|2022-03-29 13:59:10|2157.88|2157.38|2157.5|2157|2157.88|2157.38|2157.5|2157|14
1648562360000|2022-03-29 13:59:20|||||||||22
1648562370000|2022-03-29 13:59:30|2157.63|2157.13|2157.5|2157|2157.63|2157.13|2157.5|2157|3
1648562380000|2022-03-29 13:59:40|2157.38|2156.88|2156.88|2156.38|2157.38|2156.88|2156.88|2156.38|46
1648562390000|2022-03-29 13:59:50|2156.75|2156.25|2157.38|2156.88|2157.38|2156.88|2156.75|2156.25|40
1648562400000|2022-03-29 14:00:00|2157.75|2157.25|2157|2156.5|2157.75|2157.25|2157|2156.5|17
1648562410000|2022-03-29 14:00:10|2156.88|2156.38|2157.63|2157.13|2157.88|2157.38|2156.88|2156.38|76
1648562420000|2022-03-29 14:00:20|2157.5|2157|2158|2157.5|2158.25|2157.75|2157.5|2157|25
1648562430000|2022-03-29 14:00:30|2157.88|2157.38|2158.5|2158|2158.5|2158|2157.25|2156.75|36
1648562440000|2022-03-29 14:00:40|2158.75|2158.25|2158.5|2158|2159|2158.5|2158.5|2158|26
1648562450000|2022-03-29 14:00:50|2158.38|2157.88|2158.5|2158|2158.5|2158|2157.75|2157.25|34
1648562460000|2022-03-29 14:01:00|2158.38|2157.88|2158.88|2158.38|2159.38|2158.88|2158.38|2157.88|40
1648562470000|2022-03-29 14:01:10|2158.75|2158.25|2158.5|2158|2158.75|2158.25|2158.13|2157.63|81
1648562480000|2022-03-29 14:01:20|2158.63|2158.13|2159.13|2158.63|2159.25|2158.75|2158.5|2158|54
1648562490000|2022-03-29 14:01:30|2159.38|2158.88|2159.13|2158.63|2159.63|2159.13|2159.13|2158.63|33
1648562500000|2022-03-29 14:01:40|2159|2158.5|2158.13|2157.63|2159|2158.5|2157.88|2157.38|57
1648562510000|2022-03-29 14:01:50|2158|2157.5|2157.63|2157.13|2158|2157.5|2157.38|2156.88|109
1648562520000|2022-03-29 14:02:00|2157.88|2157.38|2156.88|2156.38|2158.13|2157.63|2156.63|2156.13|102
1648562530000|2022-03-29 14:02:10|2156.63|2156.13|2157.13|2156.63|2157.38|2156.88|2156.63|2156.13|47
1648562540000|2022-03-29 14:02:20|2157.25|2156.75|2157.88|2157.38|2158.13|2157.63|2157.25|2156.75|37
1648562550000|2022-03-29 14:02:30|2157.63|2157.13|2157.63|2157.13|2157.88|2157.38|2157.63|2157.13|10
1648562560000|2022-03-29 14:02:40|2157.38|2156.88|2157.88|2157.38|2158.13|2157.63|2157.38|2156.88|14
1648562570000|2022-03-29 14:02:50|2158.13|2157.63|2159.13|2158.63|2159.13|2158.63|2158.13|2157.63|26
1648562580000|2022-03-29 14:03:00|2158.88|2158.38|2159.13|2158.63|2159.13|2158.63|2158.63|2158.13|38
1648562590000|2022-03-29 14:03:10|2159.25|2158.75|2159.63|2159.13|2159.63|2159.13|2159.13|2158.63|38
1648562600000|2022-03-29 14:03:20|2159.88|2159.38|2159.38|2158.88|2160|2159.5|2159.13|2158.63|22
1648562610000|2022-03-29 14:03:30|2159.63|2159.13|2159.88|2159.38|2160.13|2159.63|2159.63|2159.13|21
1648562620000|2022-03-29 14:03:40|2159.63|2159.13|2159.88|2159.38|2160.25|2159.75|2159.63|2159.13|8
1648562630000|2022-03-29 14:03:50|2160|2159.5|2160.13|2159.63|2160.38|2159.88|2159.88|2159.38|12
1648562640000|2022-03-29 14:04:00|2159.88|2159.38|2158.63|2158.13|2159.88|2159.38|2158.5|2158|84
1648562650000|2022-03-29 14:04:10|2158.88|2158.38|2159.25|2158.75|2159.38|2158.88|2158.38|2157.88|101
1648562660000|2022-03-29 14:04:20|2159.38|2158.88|2159.38|2158.88|2159.75|2159.25|2159|2158.5|19
1648562670000|2022-03-29 14:04:30|2159.5|2159|2159.13|2158.63|2159.75|2159.25|2159.13|2158.63|17
1648562680000|2022-03-29 14:04:40|2159.25|2158.75|2158.38|2157.88|2159.5|2159|2158.38|2157.88|28
1648562690000|2022-03-29 14:04:50|2158.5|2158|2158.38|2157.88|2158.75|2158.25|2158.38|2157.88|19
1648562700000|2022-03-29 14:05:00|2158.5|2158|2158.63|2158.13|2159|2158.5|2158.38|2157.88|40
1648562710000|2022-03-29 14:05:10|2158.5|2158|2158.13|2157.63|2158.5|2158|2158.13|2157.63|24
1648562720000|2022-03-29 14:05:20|2158.38|2157.88|2158.13|2157.63|2158.63|2158.13|2158.13|2157.63|41
1648562730000|2022-03-29 14:05:30|2158.38|2157.88|2159.5|2159|2159.5|2159|2158.38|2157.88|47
1648562740000|2022-03-29 14:05:40|2159.38|2158.88|2158.38|2157.88|2159.38|2158.88|2158.38|2157.88|16
1648562750000|2022-03-29 14:05:50|2158.25|2157.75|2158.75|2158.25|2158.88|2158.38|2158.13|2157.63|59
1648562760000|2022-03-29 14:06:00|2158.63|2158.13|2158.13|2157.63|2159.13|2158.63|2158.13|2157.63|69
1648562770000|2022-03-29 14:06:10|2158|2157.5|2158.38|2157.88|2158.63|2158.13|2157.88|2157.38|70
1648562780000|2022-03-29 14:06:20|2158.25|2157.75|2157.5|2157|2158.38|2157.88|2157.38|2156.88|39
1648562790000|2022-03-29 14:06:30|2157.38|2156.88|2157.38|2156.88|2157.88|2157.38|2157.13|2156.63|34
1648562800000|2022-03-29 14:06:40|2157.63|2157.13|2157.38|2156.88|2157.63|2157.13|2157.13|2156.63|20
1648562810000|2022-03-29 14:06:50|2157.25|2156.75|2157.63|2157.13|2157.63|2157.13|2157.13|2156.63|17
1648562820000|2022-03-29 14:07:00|2157.38|2156.88|2157.38|2156.88|2157.63|2157.13|2157.13|2156.63|40
1648562830000|2022-03-29 14:07:10|2157.13|2156.63|2156.63|2156.13|2157.13|2156.63|2156.63|2156.13|33
1648562840000|2022-03-29 14:07:20|2156.5|2156|2156.88|2156.38|2156.88|2156.38|2156.38|2155.88|68
1648562850000|2022-03-29 14:07:30|2156.75|2156.25|2156.88|2156.38|2157.13|2156.63|2156.63|2156.13|27
1648562860000|2022-03-29 14:07:40|2156.75|2156.25|2156.88|2156.38|2157.13|2156.63|2156.63|2156.13|13
1648562870000|2022-03-29 14:07:50|2157.13|2156.63|2156.75|2156.25|2157.13|2156.63|2156.75|2156.25|21
1648562880000|2022-03-29 14:08:00|2156.88|2156.38|2156.88|2156.38|2157|2156.5|2156.38|2155.88|20
1648562890000|2022-03-29 14:08:10|2156.75|2156.25|2156.63|2156.13|2156.88|2156.38|2156.63|2156.13|11
1648562900000|2022-03-29 14:08:20|2156.5|2156|2156.88|2156.38|2156.88|2156.38|2156.38|2155.88|91
1648562910000|2022-03-29 14:08:30|2157|2156.5|2157.13|2156.63|2157.13|2156.63|2156.88|2156.38|5
1648562920000|2022-03-29 14:08:40|2157|2156.5|2156.38|2155.88|2157.13|2156.63|2156.38|2155.88|29
1648562930000|2022-03-29 14:08:50|2156.63|2156.13|2156.63|2156.13|2156.88|2156.38|2156.5|2156|26
1648562940000|2022-03-29 14:09:00|2156.75|2156.25|2157.63|2157.13|2157.63|2157.13|2156.75|2156.25|55
1648562950000|2022-03-29 14:09:10|2157.5|2157|2157.38|2156.88|2157.5|2157|2157|2156.5|29
1648562960000|2022-03-29 14:09:20|2157.25|2156.75|2157.88|2157.38|2157.88|2157.38|2157.13|2156.63|53
1648562970000|2022-03-29 14:09:30|2157.63|2157.13|2158.63|2158.13|2159|2158.5|2157.63|2157.13|96
1648562980000|2022-03-29 14:09:40|2158.75|2158.25|2158|2157.5|2158.75|2158.25|2157.88|2157.38|39
1648562990000|2022-03-29 14:09:50|2158.13|2157.63|2158.63|2158.13|2158.63|2158.13|2158|2157.5|8
1648563000000|2022-03-29 14:10:00|2158.39|2157.89|2159.76|2159.26|2159.89|2159.39|2158.39|2157.89|107
1648563010000|2022-03-29 14:10:10|2159.64|2159.14|2159.64|2159.14|2159.76|2159.26|2159.26|2158.76|134
1648563020000|2022-03-29 14:10:20|2159.51|2159.01|2159.64|2159.14|2159.89|2159.39|2159.39|2158.89|25
1648563030000|2022-03-29 14:10:30|2159.89|2159.39|2160.64|2160.14|2160.89|2160.39|2159.89|2159.39|20
1648563040000|2022-03-29 14:10:40|2160.39|2159.89|2160.14|2159.64|2160.51|2160.01|2159.64|2159.14|52
1648563050000|2022-03-29 14:10:50|2159.89|2159.39|2159.39|2158.89|2159.89|2159.39|2158.89|2158.39|48
1648563060000|2022-03-29 14:11:00|2159.51|2159.01|2159.76|2159.26|2159.89|2159.39|2159.14|2158.64|40
1648563070000|2022-03-29 14:11:10|2159.64|2159.14|2159.89|2159.39|2160.14|2159.64|2159.64|2159.14|43
1648563080000|2022-03-29 14:11:20|2159.76|2159.26|2159.39|2158.89|2160.14|2159.64|2159.39|2158.89|42
1648563090000|2022-03-29 14:11:30|2159.14|2158.64|2159.39|2158.89|2159.39|2158.89|2159.14|2158.64|28
1648563100000|2022-03-29 14:11:40|2159.51|2159.01|2159.39|2158.89|2159.64|2159.14|2159.14|2158.64|42
1648563110000|2022-03-29 14:11:50|2159.51|2159.01|2156.89|2156.39|2159.51|2159.01|2156.64|2156.14|112
1648563120000|2022-03-29 14:12:00|2156.64|2156.14|2156.26|2155.76|2156.64|2156.14|2155.14|2154.64|237
1648563130000|2022-03-29 14:12:10|2156.14|2155.64|2156.14|2155.64|2156.39|2155.89|2155.89|2155.39|46
1648563140000|2022-03-29 14:12:20|2156.39|2155.89|2155.64|2155.14|2156.39|2155.89|2155.64|2155.14|46
1648563150000|2022-03-29 14:12:30|2155.39|2154.89|2155.64|2155.14|2156.14|2155.64|2155.39|2154.89|45
1648563160000|2022-03-29 14:12:40|2155.51|2155.01|2154.89|2154.39|2155.51|2155.01|2154.64|2154.14|39
1648563170000|2022-03-29 14:12:50|2154.64|2154.14|2154.64|2154.14|2154.89|2154.39|2154.39|2153.89|36
1648563180000|2022-03-29 14:13:00|2154.39|2153.89|2153.39|2152.89|2154.39|2153.89|2153.26|2152.76|59
1648563190000|2022-03-29 14:13:10|2153.14|2152.64|2152.64|2152.14|2153.26|2152.76|2152.39|2151.89|69
1648563200000|2022-03-29 14:13:20|2152.89|2152.39|2153.89|2153.39|2154.14|2153.64|2152.89|2152.39|103
1648563210000|2022-03-29 14:13:30|2154.14|2153.64|2153.64|2153.14|2154.14|2153.64|2153.51|2153.01|68
1648563220000|2022-03-29 14:13:40|2153.76|2153.26|2154.14|2153.64|2154.14|2153.64|2153.64|2153.14|15
1648563230000|2022-03-29 14:13:50|2154.01|2153.51|2153.64|2153.14|2154.14|2153.64|2153.39|2152.89|34
1648563240000|2022-03-29 14:14:00|2153.39|2152.89|2152.39|2151.89|2153.39|2152.89|2152.39|2151.89|57
1648563250000|2022-03-29 14:14:10|2152.01|2151.51|2151.14|2150.64|2152.01|2151.51|2150.89|2150.39|71
1648563260000|2022-03-29 14:14:20|2151.39|2150.89|2151.39|2150.89|2151.51|2151.01|2150.89|2150.39|67
1648563270000|2022-03-29 14:14:30|2151.64|2151.14|2152.14|2151.64|2152.64|2152.14|2151.64|2151.14|136
1648563280000|2022-03-29 14:14:40|2152.01|2151.51|2152.26|2151.76|2152.39|2151.89|2152.01|2151.51|50
1648563290000|2022-03-29 14:14:50|2152.39|2151.89|2152.39|2151.89|2152.89|2152.39|2152.14|2151.64|52
1648563300000|2022-03-29 14:15:00|2152.26|2151.76|2152.26|2151.76|2152.51|2152.01|2151.64|2151.14|122
1648563310000|2022-03-29 14:15:10|2152.14|2151.64|2152.14|2151.64|2152.39|2151.89|2151.89|2151.39|13
1648563320000|2022-03-29 14:15:20|2151.89|2151.39|2151.51|2151.01|2152.01|2151.51|2151.39|2150.89|38
1648563330000|2022-03-29 14:15:30|2151.64|2151.14|2152.64|2152.14|2153.01|2152.51|2151.51|2151.01|38
1648563340000|2022-03-29 14:15:40|2152.51|2152.01|2152.39|2151.89|2152.89|2152.39|2152.14|2151.64|52
1648563350000|2022-03-29 14:15:50|2152.14|2151.64|2152.01|2151.51|2152.39|2151.89|2151.89|2151.39|25
1648563360000|2022-03-29 14:16:00|2152.14|2151.64|2152.39|2151.89|2153.14|2152.64|2152.01|2151.51|33
1648563370000|2022-03-29 14:16:10|2152.64|2152.14|2152.14|2151.64|2152.64|2152.14|2151.76|2151.26|39
1648563380000|2022-03-29 14:16:20|2151.89|2151.39|2151.51|2151.01|2151.89|2151.39|2151.14|2150.64|52
1648563390000|2022-03-29 14:16:30|2151.39|2150.89|2151.14|2150.64|2151.51|2151.01|2151.14|2150.64|31
1648563400000|2022-03-29 14:16:40|2151.01|2150.51|2151.64|2151.14|2152.14|2151.64|2151.01|2150.51|17
1648563410000|2022-03-29 14:16:50|2151.89|2151.39|2151.39|2150.89|2151.89|2151.39|2151.01|2150.51|18
1648563420000|2022-03-29 14:17:00|2151.14|2150.64|2152.26|2151.76|2152.39|2151.89|2151.14|2150.64|34
1648563430000|2022-03-29 14:17:10|2152.14|2151.64|2152.51|2152.01|2152.64|2152.14|2152.14|2151.64|25
1648563440000|2022-03-29 14:17:20|2152.64|2152.14|2152.64|2152.14|2152.64|2152.14|2151.89|2151.39|17
1648563450000|2022-03-29 14:17:30|2152.89|2152.39|2153.64|2153.14|2154.26|2153.76|2152.89|2152.39|60
1648563460000|2022-03-29 14:17:40|2153.89|2153.39|2153.64|2153.14|2154.01|2153.51|2153.64|2153.14|44
1648563470000|2022-03-29 14:17:50|2153.76|2153.26|2153.89|2153.39|2153.89|2153.39|2153.51|2153.01|7
1648563480000|2022-03-29 14:18:00|2153.76|2153.26|2153.64|2153.14|2154.14|2153.64|2153.64|2153.14|30
1648563490000|2022-03-29 14:18:10|2153.51|2153.01|2153.14|2152.64|2153.51|2153.01|2152.89|2152.39|19
1648563500000|2022-03-29 14:18:20|2153.01|2152.51|2152.14|2151.64|2153.01|2152.51|2152.14|2151.64|32
1648563510000|2022-03-29 14:18:30|2151.89|2151.39|2152.39|2151.89|2152.39|2151.89|2151.89|2151.39|24
1648563520000|2022-03-29 14:18:40|2152.26|2151.76|2152.39|2151.89|2152.39|2151.89|2152.14|2151.64|13
1648563530000|2022-03-29 14:18:50|2152.14|2151.64|2151.64|2151.14|2152.39|2151.89|2151.64|2151.14|49
1648563540000|2022-03-29 14:19:00|2151.39|2150.89|2151.51|2151.01|2151.64|2151.14|2151.39|2150.89|27
1648563550000|2022-03-29 14:19:10|2151.64|2151.14|2151.64|2151.14|2151.64|2151.14|2151.26|2150.76|41
1648563560000|2022-03-29 14:19:20|2151.89|2151.39|2151.89|2151.39|2152.14|2151.64|2151.64|2151.14|25
1648563570000|2022-03-29 14:19:30|2152.01|2151.51|2151.89|2151.39|2152.14|2151.64|2151.89|2151.39|6
1648563580000|2022-03-29 14:19:40|2151.64|2151.14|2151.39|2150.89|2151.89|2151.39|2151.39|2150.89|35
1648563590000|2022-03-29 14:19:50|2151.26|2150.76|2150.64|2150.14|2151.39|2150.89|2150.64|2150.14|19
1648563600000|2022-03-29 14:20:00|2150.51|2150.01|2151.14|2150.64|2151.39|2150.89|2150.51|2150.01|83
1648563610000|2022-03-29 14:20:10|2150.89|2150.39|2150.89|2150.39|2151.01|2150.51|2150.64|2150.14|19
1648563620000|2022-03-29 14:20:20|2150.64|2150.14|2150.26|2149.76|2150.64|2150.14|2150.14|2149.64|44
1648563630000|2022-03-29 14:20:30|2150.14|2149.64|2149.89|2149.39|2150.39|2149.89|2149.64|2149.14|42
1648563640000|2022-03-29 14:20:40|2149.76|2149.26|2150.01|2149.51|2150.14|2149.64|2149.64|2149.14|32
1648563650000|2022-03-29 14:20:50|2149.89|2149.39|2149.26|2148.76|2150.14|2149.64|2149.14|2148.64|52
1648563660000|2022-03-29 14:21:00|2149.14|2148.64|2149.39|2148.89|2149.64|2149.14|2148.89|2148.39|34
1648563670000|2022-03-29 14:21:10|2149.14|2148.64|2148.89|2148.39|2149.39|2148.89|2148.64|2148.14|31
1648563680000|2022-03-29 14:21:20|2149.14|2148.64|2148.89|2148.39|2149.14|2148.64|2148.89|2148.39|18
1648563690000|2022-03-29 14:21:30|2149.01|2148.51|2148.64|2148.14|2149.14|2148.64|2148.39|2147.89|25
1648563700000|2022-03-29 14:21:40|2148.51|2148.01|2148.26|2147.76|2148.51|2148.01|2148.01|2147.51|32
1648563710000|2022-03-29 14:21:50|2148.39|2147.89|2149.14|2148.64|2149.39|2148.89|2148.39|2147.89|44
1648563720000|2022-03-29 14:22:00|2149.01|2148.51|2147.89|2147.39|2149.01|2148.51|2147.64|2147.14|28
1648563730000|2022-03-29 14:22:10|2148.14|2147.64|2148.89|2148.39|2149.39|2148.89|2148.01|2147.51|81
1648563740000|2022-03-29 14:22:20|2148.76|2148.26|2148.14|2147.64|2148.76|2148.26|2148.14|2147.64|18
1648563750000|2022-03-29 14:22:30|2148.39|2147.89|2148.14|2147.64|2148.39|2147.89|2148.14|2147.64|12
1648563760000|2022-03-29 14:22:40|2148.26|2147.76|2148.76|2148.26|2148.89|2148.39|2148.26|2147.76|59
1648563770000|2022-03-29 14:22:50|2148.64|2148.14|2148.14|2147.64|2148.64|2148.14|2148.14|2147.64|20
1648563780000|2022-03-29 14:23:00|2147.89|2147.39|2148.01|2147.51|2148.39|2147.89|2147.89|2147.39|25
1648563790000|2022-03-29 14:23:10|2147.89|2147.39|2146.89|2146.39|2147.89|2147.39|2146.89|2146.39|23
1648563800000|2022-03-29 14:23:20|2147.14|2146.64|2147.39|2146.89|2147.39|2146.89|2146.89|2146.39|30
1648563810000|2022-03-29 14:23:30|2147.26|2146.76|2146.89|2146.39|2147.26|2146.76|2146.89|2146.39|21
1648563820000|2022-03-29 14:23:40|2146.76|2146.26|2146.76|2146.26|2146.76|2146.26|2146.51|2146.01|38
1648563830000|2022-03-29 14:23:50|2146.64|2146.14|2146.89|2146.39|2147.01|2146.51|2146.39|2145.89|32
1648563840000|2022-03-29 14:24:00|2147.01|2146.51|2147.51|2147.01|2147.64|2147.14|2147.01|2146.51|56
1648563850000|2022-03-29 14:24:10|2147.39|2146.89|2147.64|2147.14|2148.14|2147.64|2147.39|2146.89|76
1648563860000|2022-03-29 14:24:20|2147.39|2146.89|2148.26|2147.76|2148.39|2147.89|2147.39|2146.89|87
1648563870000|2022-03-29 14:24:30|2148.39|2147.89|2147.89|2147.39|2148.39|2147.89|2147.89|2147.39|37
1648563880000|2022-03-29 14:24:40|2148.01|2147.51|2147.89|2147.39|2148.26|2147.76|2147.89|2147.39|133
1648563890000|2022-03-29 14:24:50|2148.14|2147.64|2147.64|2147.14|2148.14|2147.64|2147.64|2147.14|25
1648563900000|2022-03-29 14:25:00|2147.51|2147.01|2147.51|2147.01|2147.51|2147.01|2146.76|2146.26|78
1648563910000|2022-03-29 14:25:10|2147.64|2147.14|2147.26|2146.76|2147.89|2147.39|2147.26|2146.76|48
1648563920000|2022-03-29 14:25:20|2147.39|2146.89|2146.89|2146.39|2147.64|2147.14|2146.89|2146.39|42
1648563930000|2022-03-29 14:25:30|2146.76|2146.26|2146.89|2146.39|2146.89|2146.39|2146.39|2145.89|75
1648563940000|2022-03-29 14:25:40|2147.01|2146.51|2146.89|2146.39|2147.14|2146.64|2146.89|2146.39|14
1648563950000|2022-03-29 14:25:50|2146.76|2146.26|2146.64|2146.14|2146.89|2146.39|2146.14|2145.64|76
1648563960000|2022-03-29 14:26:00|2146.51|2146.01|2146.76|2146.26|2146.89|2146.39|2146.14|2145.64|48
1648563970000|2022-03-29 14:26:10|2146.64|2146.14|2146.39|2145.89|2146.76|2146.26|2146.01|2145.51|57
1648563980000|2022-03-29 14:26:20|2146.51|2146.01|2146.51|2146.01|2146.64|2146.14|2146.14|2145.64|39
1648563990000|2022-03-29 14:26:30|2146.39|2145.89|2146.89|2146.39|2147.14|2146.64|2146.39|2145.89|30
1648564000000|2022-03-29 14:26:40|2147.14|2146.64|2146.14|2145.64|2147.39|2146.89|2146.14|2145.64|41
1648564010000|2022-03-29 14:26:50|2146.01|2145.51|2146.39|2145.89|2146.39|2145.89|2145.76|2145.26|36
1648564020000|2022-03-29 14:27:00|2146.51|2146.01|2146.89|2146.39|2146.89|2146.39|2146.39|2145.89|51
1648564030000|2022-03-29 14:27:10|2147.14|2146.64|2147.39|2146.89|2147.64|2147.14|2147.01|2146.51|37
1648564040000|2022-03-29 14:27:20|2147.26|2146.76|2147.89|2147.39|2148.14|2147.64|2146.89|2146.39|39
1648564050000|2022-03-29 14:27:30|2148.14|2147.64|2147.89|2147.39|2148.14|2147.64|2147.89|2147.39|21
1648564060000|2022-03-29 14:27:40|2147.76|2147.26|2147.89|2147.39|2148.39|2147.89|2147.64|2147.14|73
1648564070000|2022-03-29 14:27:50|2148.01|2147.51|2148.76|2148.26|2148.76|2148.26|2147.89|2147.39|34
1648564080000|2022-03-29 14:28:00|2148.89|2148.39|2148.76|2148.26|2148.89|2148.39|2148.39|2147.89|83
1648564090000|2022-03-29 14:28:10|2148.89|2148.39|2149.89|2149.39|2150.39|2149.89|2148.89|2148.39|124
1648564100000|2022-03-29 14:28:20|2149.76|2149.26|2149.76|2149.26|2149.89|2149.39|2149.64|2149.14|27
1648564110000|2022-03-29 14:28:30|2149.64|2149.14|2148.89|2148.39|2149.89|2149.39|2148.89|2148.39|18
1648564120000|2022-03-29 14:28:40|2148.64|2148.14|2149.14|2148.64|2149.14|2148.64|2148.64|2148.14|31
1648564130000|2022-03-29 14:28:50|2149.39|2148.89|2149.39|2148.89|2149.39|2148.89|2149.01|2148.51|36
1648564140000|2022-03-29 14:29:00|2149.64|2149.14|2149.64|2149.14|2150.14|2149.64|2149.64|2149.14|29
1648564150000|2022-03-29 14:29:10|2149.76|2149.26|2149.89|2149.39|2150.14|2149.64|2149.64|2149.14|27
1648564160000|2022-03-29 14:29:20|2150.01|2149.51|2150.14|2149.64|2150.14|2149.64|2149.89|2149.39|15
1648564170000|2022-03-29 14:29:30|2150.26|2149.76|2150.26|2149.76|2150.39|2149.89|2150.14|2149.64|33
1648564180000|2022-03-29 14:29:40|2150.39|2149.89|2150.76|2150.26|2150.76|2150.26|2150.14|2149.64|33
1648564190000|2022-03-29 14:29:50|2150.64|2150.14|2151.14|2150.64|2151.14|2150.64|2150.51|2150.01|8
1648564200000|2022-03-29 14:30:00|2151.01|2150.51|2150.39|2149.89|2151.14|2150.64|2150.39|2149.89|59
1648564210000|2022-03-29 14:30:10|2150.14|2149.64|2150.14|2149.64|2150.39|2149.89|2149.89|2149.39|65
1648564220000|2022-03-29 14:30:20|2149.89|2149.39|2150.89|2150.39|2151.14|2150.64|2149.89|2149.39|97
1648564230000|2022-03-29 14:30:30|2151.01|2150.51|2150.64|2150.14|2151.01|2150.51|2150.64|2150.14|31
1648564240000|2022-03-29 14:30:40|2150.76|2150.26|2151.14|2150.64|2151.14|2150.64|2150.76|2150.26|11
1648564250000|2022-03-29 14:30:50|2151.01|2150.51|2151.14|2150.64|2151.26|2150.76|2150.89|2150.39|26
1648564260000|2022-03-29 14:31:00|2151.01|2150.51|2150.64|2150.14|2151.51|2151.01|2150.64|2150.14|26
1648564270000|2022-03-29 14:31:10|2150.39|2149.89|2150.14|2149.64|2150.39|2149.89|2149.89|2149.39|28
1648564280000|2022-03-29 14:31:20|2150.39|2149.89|2150.64|2150.14|2150.64|2150.14|2150.39|2149.89|43
1648564290000|2022-03-29 14:31:30|2150.39|2149.89|2150.76|2150.26|2150.76|2150.26|2150.39|2149.89|44
1648564300000|2022-03-29 14:31:40|2150.39|2149.89|2150.26|2149.76|2150.51|2150.01|2150.14|2149.64|40
1648564310000|2022-03-29 14:31:50|2150.14|2149.64|2150.39|2149.89|2150.39|2149.89|2150.14|2149.64|9
1648564320000|2022-03-29 14:32:00|2150.26|2149.76|2150.14|2149.64|2150.39|2149.89|2150.01|2149.51|13
1648564330000|2022-03-29 14:32:10|2150.26|2149.76|2151.51|2151.01|2151.64|2151.14|2150.26|2149.76|59
1648564340000|2022-03-29 14:32:20|2151.39|2150.89|2150.64|2150.14|2151.39|2150.89|2150.64|2150.14|10
1648564350000|2022-03-29 14:32:30|2150.51|2150.01|2150.64|2150.14|2150.64|2150.14|2150.39|2149.89|31
1648564360000|2022-03-29 14:32:40|2150.51|2150.01|2150.14|2149.64|2150.64|2150.14|2150.14|2149.64|33
1648564370000|2022-03-29 14:32:50|2149.89|2149.39|2149.64|2149.14|2149.89|2149.39|2149.51|2149.01|85
1648564380000|2022-03-29 14:33:00|2149.39|2148.89|2149.39|2148.89|2149.89|2149.39|2149.14|2148.64|60
1648564390000|2022-03-29 14:33:10|2149.01|2148.51|2148.14|2147.64|2149.01|2148.51|2148.14|2147.64|27
1648564400000|2022-03-29 14:33:20|2148.01|2147.51|2148.64|2148.14|2148.76|2148.26|2148.01|2147.51|27
1648564410000|2022-03-29 14:33:30|2148.51|2148.01|2148.89|2148.39|2149.14|2148.64|2148.51|2148.01|36
1648564420000|2022-03-29 14:33:40|2149.01|2148.51|2148.64|2148.14|2149.01|2148.51|2148.39|2147.89|32
1648564430000|2022-03-29 14:33:50|2148.89|2148.39|2148.89|2148.39|2148.89|2148.39|2148.64|2148.14|8
1648564440000|2022-03-29 14:34:00|2148.64|2148.14|2148.51|2148.01|2149.01|2148.51|2148.51|2148.01|31
1648564450000|2022-03-29 14:34:10|2148.39|2147.89|2148.39|2147.89|2148.39|2147.89|2148.14|2147.64|19
1648564460000|2022-03-29 14:34:20|2148.26|2147.76|2147.89|2147.39|2148.39|2147.89|2147.76|2147.26|23
1648564470000|2022-03-29 14:34:30|2148.14|2147.64|2148.26|2147.76|2148.26|2147.76|2148.01|2147.51|49
1648564480000|2022-03-29 14:34:40|2148.39|2147.89|2148.26|2147.76|2148.39|2147.89|2148.14|2147.64|11
1648564490000|2022-03-29 14:34:50|2148.39|2147.89|2148.01|2147.51|2148.64|2148.14|2148.01|2147.51|21
1648564500000|2022-03-29 14:35:00|2148.14|2147.64|2148.51|2148.01|2148.64|2148.14|2147.89|2147.39|24
1648564510000|2022-03-29 14:35:10|2148.64|2148.14|2149.26|2148.76|2149.64|2149.14|2148.64|2148.14|90
1648564520000|2022-03-29 14:35:20|2149.14|2148.64|2149.01|2148.51|2149.14|2148.64|2148.89|2148.39|8
1648564530000|2022-03-29 14:35:30|2148.89|2148.39|2149.01|2148.51|2149.01|2148.51|2148.89|2148.39|2
1648564540000|2022-03-29 14:35:40|2148.76|2148.26|2148.39|2147.89|2148.76|2148.26|2148.26|2147.76|40
1648564550000|2022-03-29 14:35:50|2148.26|2147.76|2147.39|2146.89|2148.26|2147.76|2147.39|2146.89|42
1648564560000|2022-03-29 14:36:00|2147.14|2146.64|2146.14|2145.64|2147.26|2146.76|2146.14|2145.64|33
1648564570000|2022-03-29 14:36:10|2146.26|2145.76|2146.39|2145.89|2146.89|2146.39|2146.01|2145.51|120
1648564580000|2022-03-29 14:36:20|2146.64|2146.14|2146.64|2146.14|2146.89|2146.39|2146.51|2146.01|25
1648564590000|2022-03-29 14:36:30|2146.89|2146.39|2146.14|2145.64|2146.89|2146.39|2146.01|2145.51|46
1648564600000|2022-03-29 14:36:40|2146.39|2145.89|2146.64|2146.14|2146.64|2146.14|2146.14|2145.64|38
1648564610000|2022-03-29 14:36:50|2146.51|2146.01|2147.64|2147.14|2147.64|2147.14|2146.51|2146.01|31
1648564620000|2022-03-29 14:37:00|2147.51|2147.01|2147.39|2146.89|2147.64|2147.14|2147.14|2146.64|42
1648564630000|2022-03-29 14:37:10|2147.26|2146.76|2147.64|2147.14|2147.89|2147.39|2147.14|2146.64|51
1648564640000|2022-03-29 14:37:20|2147.89|2147.39|2147.89|2147.39|2147.89|2147.39|2147.64|2147.14|33
1648564650000|2022-03-29 14:37:30|2147.76|2147.26|2147.26|2146.76|2147.76|2147.26|2147.26|2146.76|34
1648564660000|2022-03-29 14:37:40|2147.14|2146.64|2147.14|2146.64|2147.14|2146.64|2146.64|2146.14|56
1648564670000|2022-03-29 14:37:50|2147.26|2146.76|2147.01|2146.51|2147.26|2146.76|2146.89|2146.39|28
1648564680000|2022-03-29 14:38:00|2146.89|2146.39|2147.26|2146.76|2147.39|2146.89|2146.89|2146.39|59
1648564690000|2022-03-29 14:38:10|2147.14|2146.64|2146.89|2146.39|2147.14|2146.64|2146.89|2146.39|9
1648564700000|2022-03-29 14:38:20|2147.14|2146.64|2146.39|2145.89|2147.14|2146.64|2146.39|2145.89|57
1648564710000|2022-03-29 14:38:30|2146.26|2145.76|2146.89|2146.39|2146.89|2146.39|2146.26|2145.76|72
1648564720000|2022-03-29 14:38:40|2147.14|2146.64|2146.89|2146.39|2147.14|2146.64|2146.89|2146.39|20
1648564730000|2022-03-29 14:38:50|2146.76|2146.26|2146.64|2146.14|2146.76|2146.26|2146.39|2145.89|14
1648564740000|2022-03-29 14:39:00|2146.51|2146.01|2146.51|2146.01|2146.76|2146.26|2146.39|2145.89|21
1648564750000|2022-03-29 14:39:10|2146.39|2145.89|2146.39|2145.89|2146.64|2146.14|2146.14|2145.64|43
1648564760000|2022-03-29 14:39:20|2146.64|2146.14|2147.14|2146.64|2147.64|2147.14|2146.64|2146.14|58
1648564770000|2022-03-29 14:39:30|2147.26|2146.76|2147.26|2146.76|2147.39|2146.89|2146.64|2146.14|25
1648564780000|2022-03-29 14:39:40|2147.14|2146.64|2147.39|2146.89|2147.39|2146.89|2146.64|2146.14|46
1648564790000|2022-03-29 14:39:50|2147.64|2147.14|2147.39|2146.89|2147.89|2147.39|2147.39|2146.89|26
1648564800000|2022-03-29 14:40:00|2147.64|2147.14|2147.64|2147.14|2148.14|2147.64|2147.64|2147.14|61
1648564810000|2022-03-29 14:40:10|2147.76|2147.26|2147.89|2147.39|2147.89|2147.39|2147.64|2147.14|8
1648564820000|2022-03-29 14:40:20|2147.76|2147.26|2147.64|2147.14|2147.89|2147.39|2147.51|2147.01|22
1648564830000|2022-03-29 14:40:30|2147.89|2147.39|2147.64|2147.14|2148.14|2147.64|2147.64|2147.14|40
1648564840000|2022-03-29 14:40:40|2147.51|2147.01|2147.01|2146.51|2147.51|2147.01|2146.89|2146.39|16
1648564850000|2022-03-29 14:40:50|2147.14|2146.64|2147.64|2147.14|2147.64|2147.14|2147.14|2146.64|27
1648564860000|2022-03-29 14:41:00|2147.51|2147.01|2147.51|2147.01|2147.64|2147.14|2147.39|2146.89|24
1648564870000|2022-03-29 14:41:10|2147.39|2146.89|2147.14|2146.64|2147.64|2147.14|2147.14|2146.64|1
1648564880000|2022-03-29 14:41:20|2147.01|2146.51|2147.39|2146.89|2147.39|2146.89|2146.89|2146.39|21
1648564890000|2022-03-29 14:41:30|2147.51|2147.01|2147.89|2147.39|2148.14|2147.64|2147.51|2147.01|41
1648564900000|2022-03-29 14:41:40|2148.14|2147.64|2146.51|2146.01|2148.14|2147.64|2146.39|2145.89|249
1648564910000|2022-03-29 14:41:50|2146.39|2145.89|2146.64|2146.14|2147.26|2146.76|2145.39|2144.89|298
1648564920000|2022-03-29 14:42:00|2146.39|2145.89|2146.39|2145.89|2146.39|2145.89|2144.89|2144.39|268
1648564930000|2022-03-29 14:42:10|2146.26|2145.76|2146.26|2145.76|2146.51|2146.01|2145.89|2145.39|40
1648564940000|2022-03-29 14:42:20|2146.39|2145.89|2148.39|2147.89|2148.64|2148.14|2146.39|2145.89|70
1648564950000|2022-03-29 14:42:30|2148.51|2148.01|2149.14|2148.64|2149.14|2148.64|2148.14|2147.64|42
1648564960000|2022-03-29 14:42:40|2149.39|2148.89|2149.51|2149.01|2150.64|2150.14|2149.39|2148.89|41
1648564970000|2022-03-29 14:42:50|2149.64|2149.14|2148.51|2148.01|2149.64|2149.14|2148.39|2147.89|23
1648564980000|2022-03-29 14:43:00|2148.39|2147.89|2148.39|2147.89|2149.14|2148.64|2148.39|2147.89|33
1648564990000|2022-03-29 14:43:10|2148.26|2147.76|2148.76|2148.26|2148.89|2148.39|2148.26|2147.76|54
1648565000000|2022-03-29 14:43:20|2148.64|2148.14|2148.39|2147.89|2148.89|2148.39|2148.39|2147.89|25
1648565010000|2022-03-29 14:43:30|2148.26|2147.76|2148.89|2148.39|2148.89|2148.39|2148.26|2147.76|23
1648565020000|2022-03-29 14:43:40|2149.01|2148.51|2149.14|2148.64|2149.64|2149.14|2148.89|2148.39|48
1648565030000|2022-03-29 14:43:50|2149.39|2148.89|2149.39|2148.89|2149.39|2148.89|2149.14|2148.64|54
1648565040000|2022-03-29 14:44:00|2149.26|2148.76|2148.89|2148.39|2149.39|2148.89|2148.89|2148.39|51
1648565050000|2022-03-29 14:44:10|2149.14|2148.64|2149.64|2149.14|2149.64|2149.14|2149.01|2148.51|19
1648565060000|2022-03-29 14:44:20|2149.51|2149.01|2149.14|2148.64|2149.64|2149.14|2148.89|2148.39|36
1648565070000|2022-03-29 14:44:30|2149.01|2148.51|2149.39|2148.89|2149.39|2148.89|2148.89|2148.39|25
1648565080000|2022-03-29 14:44:40|2149.26|2148.76|2149.64|2149.14|2149.64|2149.14|2149.26|2148.76|13
1648565090000|2022-03-29 14:44:50|2149.39|2148.89|2150.26|2149.76|2150.39|2149.89|2149.14|2148.64|27
1648565100000|2022-03-29 14:45:00|2150.14|2149.64|2150.39|2149.89|2150.51|2150.01|2149.76|2149.26|47
1648565110000|2022-03-29 14:45:10|2150.14|2149.64|2149.64|2149.14|2150.39|2149.89|2149.64|2149.14|22
1648565120000|2022-03-29 14:45:20|2149.76|2149.26|2150.64|2150.14|2150.64|2150.14|2149.76|2149.26|43
1648565130000|2022-03-29 14:45:30|2150.39|2149.89|2150.51|2150.01|2150.64|2150.14|2150.26|2149.76|70
1648565140000|2022-03-29 14:45:40|2150.64|2150.14|2150.76|2150.26|2150.89|2150.39|2150.39|2149.89|76
1648565150000|2022-03-29 14:45:50|2150.64|2150.14|2150.01|2149.51|2150.89|2150.39|2150.01|2149.51|32
1648565160000|2022-03-29 14:46:00|2150.14|2149.64|2150.64|2150.14|2150.64|2150.14|2150.01|2149.51|27
1648565170000|2022-03-29 14:46:10|2150.51|2150.01|2149.89|2149.39|2150.64|2150.14|2149.89|2149.39|37
1648565180000|2022-03-29 14:46:20|2149.64|2149.14|2150.14|2149.64|2150.14|2149.64|2149.64|2149.14|44
1648565190000|2022-03-29 14:46:30|2149.89|2149.39|2150.14|2149.64|2150.14|2149.64|2149.64|2149.14|23
1648565200000|2022-03-29 14:46:40|2150.39|2149.89|2149.89|2149.39|2150.39|2149.89|2149.89|2149.39|20
1648565210000|2022-03-29 14:46:50|2150.01|2149.51|2150.01|2149.51|2150.14|2149.64|2149.64|2149.14|13
1648565220000|2022-03-29 14:47:00|2149.89|2149.39|2149.64|2149.14|2149.89|2149.39|2149.39|2148.89|22
1648565230000|2022-03-29 14:47:10|2149.51|2149.01|2149.39|2148.89|2149.64|2149.14|2149.14|2148.64|64
1648565240000|2022-03-29 14:47:20|2149.14|2148.64|2150.26|2149.76|2150.39|2149.89|2149.14|2148.64|44
1648565250000|2022-03-29 14:47:30|2150.39|2149.89|2150.26|2149.76|2150.51|2150.01|2150.14|2149.64|23
1648565260000|2022-03-29 14:47:40|2150.39|2149.89|2150.14|2149.64|2150.39|2149.89|2149.89|2149.39|25
1648565270000|2022-03-29 14:47:50|2150.39|2149.89|2150.64|2150.14|2150.64|2150.14|2150.14|2149.64|29
1648565280000|2022-03-29 14:48:00|2150.89|2150.39|2150.89|2150.39|2150.89|2150.39|2150.39|2149.89|44
1648565290000|2022-03-29 14:48:10|2151.01|2150.51|2151.64|2151.14|2151.76|2151.26|2151.01|2150.51|66
1648565300000|2022-03-29 14:48:20|2151.51|2151.01|2151.64|2151.14|2152.01|2151.51|2151.39|2150.89|95
1648565310000|2022-03-29 14:48:30|2151.51|2151.01|2151.39|2150.89|2151.76|2151.26|2151.26|2150.76|52
1648565320000|2022-03-29 14:48:40|2151.64|2151.14|2151.64|2151.14|2151.76|2151.26|2151.26|2150.76|22
1648565330000|2022-03-29 14:48:50|2151.89|2151.39|2151.64|2151.14|2151.89|2151.39|2151.51|2151.01|13
1648565340000|2022-03-29 14:49:00|2151.76|2151.26|2149.14|2148.64|2151.76|2151.26|2149.14|2148.64|175
1648565350000|2022-03-29 14:49:10|2149.39|2148.89|2149.64|2149.14|2150.39|2149.89|2149.39|2148.89|233
1648565360000|2022-03-29 14:49:20|2149.39|2148.89|2150.39|2149.89|2150.64|2150.14|2149.26|2148.76|72
1648565370000|2022-03-29 14:49:30|2150.14|2149.64|2150.14|2149.64|2150.39|2149.89|2150.14|2149.64|8
1648565380000|2022-03-29 14:49:40|2150.26|2149.76|2150.64|2150.14|2150.64|2150.14|2149.89|2149.39|34
1648565390000|2022-03-29 14:49:50|2150.89|2150.39|2151.01|2150.51|2151.14|2150.64|2150.89|2150.39|17
1648565400000|2022-03-29 14:50:00|2151.14|2150.64|2151.26|2150.76|2151.26|2150.76|2150.89|2150.39|20
1648565410000|2022-03-29 14:50:10|2151.14|2150.64|2151.14|2150.64|2151.51|2151.01|2151.14|2150.64|27
1648565420000|2022-03-29 14:50:20|2151.26|2150.76|2151.64|2151.14|2151.64|2151.14|2151.14|2150.64|10
1648565430000|2022-03-29 14:50:30|2151.51|2151.01|2151.51|2151.01|2151.64|2151.14|2151.39|2150.89|27
1648565440000|2022-03-29 14:50:40|2151.39|2150.89|2152.14|2151.64|2152.26|2151.76|2151.39|2150.89|30
1648565450000|2022-03-29 14:50:50|2152.26|2151.76|2152.64|2152.14|2152.64|2152.14|2152.14|2151.64|31
1648565460000|2022-03-29 14:51:00|2152.89|2152.39|2152.39|2151.89|2152.89|2152.39|2152.39|2151.89|21
1648565470000|2022-03-29 14:51:10|2152.14|2151.64|2152.14|2151.64|2152.26|2151.76|2152.14|2151.64|17
1648565480000|2022-03-29 14:51:20|2152.26|2151.76|2152.64|2152.14|2152.64|2152.14|2152.14|2151.64|22
1648565490000|2022-03-29 14:51:30|2152.39|2151.89|2152.76|2152.26|2152.89|2152.39|2152.39|2151.89|29
1648565500000|2022-03-29 14:51:40|2152.89|2152.39|2152.89|2152.39|2152.89|2152.39|2152.64|2152.14|10
1648565510000|2022-03-29 14:51:50|2153.01|2152.51|2152.51|2152.01|2153.14|2152.64|2152.51|2152.01|30
1648565520000|2022-03-29 14:52:00|2152.39|2151.89|2152.14|2151.64|2152.39|2151.89|2151.89|2151.39|44
1648565530000|2022-03-29 14:52:10|2151.89|2151.39|2151.64|2151.14|2151.89|2151.39|2151.64|2151.14|25
1648565540000|2022-03-29 14:52:20|2151.76|2151.26|2151.39|2150.89|2151.89|2151.39|2151.39|2150.89|17
1648565550000|2022-03-29 14:52:30|2151.14|2150.64|2151.39|2150.89|2151.39|2150.89|2151.14|2150.64|33
1648565560000|2022-03-29 14:52:40|2151.14|2150.64|2151.39|2150.89|2151.64|2151.14|2151.14|2150.64|16
1648565570000|2022-03-29 14:52:50|2151.14|2150.64|2151.14|2150.64|2151.14|2150.64|2151.14|2150.64|14
1648565580000|2022-03-29 14:53:00|2150.89|2150.39|2150.64|2150.14|2150.89|2150.39|2150.64|2150.14|47
1648565590000|2022-03-29 14:53:10|2150.89|2150.39|2151.14|2150.64|2151.39|2150.89|2150.89|2150.39|33
1648565600000|2022-03-29 14:53:20|2151.39|2150.89|2151.64|2151.14|2151.64|2151.14|2151.14|2150.64|39
1648565610000|2022-03-29 14:53:30|2151.39|2150.89|2151.39|2150.89|2151.64|2151.14|2151.39|2150.89|29
1648565620000|2022-03-29 14:53:40|2151.64|2151.14|2151.64|2151.14|2151.64|2151.14|2151.14|2150.64|16
1648565630000|2022-03-29 14:53:50|2151.76|2151.26|2151.64|2151.14|2151.89|2151.39|2151.51|2151.01|28
1648565640000|2022-03-29 14:54:00|2151.39|2150.89|2151.89|2151.39|2151.89|2151.39|2151.39|2150.89|51
1648565650000|2022-03-29 14:54:10|2151.76|2151.26|2151.64|2151.14|2151.89|2151.39|2151.51|2151.01|121
1648565660000|2022-03-29 14:54:20|2151.89|2151.39|2151.89|2151.39|2151.89|2151.39|2151.64|2151.14|101
1648565670000|2022-03-29 14:54:30|2151.76|2151.26|2151.76|2151.26|2151.76|2151.26|2151.39|2150.89|42
1648565680000|2022-03-29 14:54:40|2151.89|2151.39|2151.89|2151.39|2152.14|2151.64|2151.76|2151.26|13
1648565690000|2022-03-29 14:54:50|2151.76|2151.26|2151.64|2151.14|2151.89|2151.39|2151.64|2151.14|17
1648565700000|2022-03-29 14:55:00|2151.39|2150.89|2151.14|2150.64|2151.39|2150.89|2151.14|2150.64|68
1648565710000|2022-03-29 14:55:10|2151.39|2150.89|2151.39|2150.89|2151.89|2151.39|2151.26|2150.76|38
1648565720000|2022-03-29 14:55:20|2151.26|2150.76|2151.39|2150.89|2151.39|2150.89|2151.14|2150.64|24
1648565730000|2022-03-29 14:55:30|2151.51|2151.01|2151.26|2150.76|2151.51|2151.01|2151.26|2150.76|22
1648565740000|2022-03-29 14:55:40|2151.39|2150.89|2151.26|2150.76|2151.39|2150.89|2151.14|2150.64|26
1648565750000|2022-03-29 14:55:50|2151.39|2150.89|2151.64|2151.14|2151.64|2151.14|2151.39|2150.89|42
1648565760000|2022-03-29 14:56:00|2151.76|2151.26|2151.64|2151.14|2151.76|2151.26|2151.39|2150.89|24
1648565770000|2022-03-29 14:56:10|2151.76|2151.26|2151.76|2151.26|2151.89|2151.39|2151.64|2151.14|32
1648565780000|2022-03-29 14:56:20|2151.64|2151.14|2151.76|2151.26|2151.89|2151.39|2151.64|2151.14|18
1648565790000|2022-03-29 14:56:30|2151.89|2151.39|2152.14|2151.64|2152.39|2151.89|2151.89|2151.39|17
1648565800000|2022-03-29 14:56:40|2152.26|2151.76|2152.64|2152.14|2152.89|2152.39|2152.26|2151.76|18
1648565810000|2022-03-29 14:56:50|2152.76|2152.26|2152.51|2152.01|2152.76|2152.26|2152.39|2151.89|37
1648565820000|2022-03-29 14:57:00|2152.64|2152.14|2152.26|2151.76|2152.64|2152.14|2152.14|2151.64|58
1648565830000|2022-03-29 14:57:10|2152.39|2151.89|2151.64|2151.14|2152.39|2151.89|2151.64|2151.14|57
1648565840000|2022-03-29 14:57:20|2151.76|2151.26|2151.39|2150.89|2151.89|2151.39|2151.39|2150.89|23
1648565850000|2022-03-29 14:57:30|2151.51|2151.01|2151.39|2150.89|2151.64|2151.14|2151.14|2150.64|54
1648565860000|2022-03-29 14:57:40|2151.64|2151.14|2151.64|2151.14|2151.89|2151.39|2151.64|2151.14|20
1648565870000|2022-03-29 14:57:50|2151.39|2150.89|2151.14|2150.64|2151.39|2150.89|2151.14|2150.64|35
1648565880000|2022-03-29 14:58:00|2150.89|2150.39|2151.14|2150.64|2151.14|2150.64|2150.89|2150.39|36
1648565890000|2022-03-29 14:58:10|2150.89|2150.39|2151.14|2150.64|2151.39|2150.89|2150.89|2150.39|26
1648565900000|2022-03-29 14:58:20|2151.26|2150.76|2150.89|2150.39|2151.39|2150.89|2150.89|2150.39|11
1648565910000|2022-03-29 14:58:30|2151.14|2150.64|2150.89|2150.39|2151.14|2150.64|2150.89|2150.39|24
1648565920000|2022-03-29 14:58:40|2150.76|2150.26|2150.39|2149.89|2150.89|2150.39|2150.39|2149.89|29
1648565930000|2022-03-29 14:58:50|2150.64|2150.14|2150.39|2149.89|2150.89|2150.39|2150.39|2149.89|41
1648565940000|2022-03-29 14:59:00|2150.51|2150.01|2150.39|2149.89|2150.64|2150.14|2150.39|2149.89|23
1648565950000|2022-03-29 14:59:10|2150.51|2150.01|2150.51|2150.01|2150.51|2150.01|2150.39|2149.89|25
1648565960000|2022-03-29 14:59:20|2150.39|2149.89|2150.39|2149.89|2150.64|2150.14|2150.39|2149.89|16
1648565970000|2022-03-29 14:59:30|2150.26|2149.76|2150.51|2150.01|2150.64|2150.14|2150.14|2149.64|41
1648565980000|2022-03-29 14:59:40|2150.39|2149.89|2150.26|2149.76|2150.64|2150.14|2150.14|2149.64|25
1648565990000|2022-03-29 14:59:50|2150.39|2149.89|2150.39|2149.89|2150.64|2150.14|2150.14|2149.64|50
1648566000000|2022-03-29 15:00:00|2150.51|2150.01|2151.39|2150.89|2151.39|2150.89|2150.51|2150.01|31
1648566010000|2022-03-29 15:00:10|2151.14|2150.64|2151.64|2151.14|2151.64|2151.14|2151.14|2150.64|57
1648566020000|2022-03-29 15:00:20|2151.89|2151.39|2152.14|2151.64|2152.89|2152.39|2151.89|2151.39|90
1648566030000|2022-03-29 15:00:30|2152.01|2151.51|2152.14|2151.64|2152.14|2151.64|2151.89|2151.39|39
1648566040000|2022-03-29 15:00:40|2152.01|2151.51|2152.14|2151.64|2152.39|2151.89|2151.89|2151.39|30
1648566050000|2022-03-29 15:00:50|2151.89|2151.39|2151.89|2151.39|2152.14|2151.64|2151.89|2151.39|19
1648566060000|2022-03-29 15:01:00|2152.01|2151.51|2151.89|2151.39|2152.14|2151.64|2151.64|2151.14|45
1648566070000|2022-03-29 15:01:10|2152.14|2151.64|2151.89|2151.39|2152.14|2151.64|2151.76|2151.26|31
1648566080000|2022-03-29 15:01:20|2152.14|2151.64|2152.14|2151.64|2152.39|2151.89|2152.01|2151.51|21
1648566090000|2022-03-29 15:01:30|2152.39|2151.89|2152.14|2151.64|2152.39|2151.89|2152.14|2151.64|14
1648566100000|2022-03-29 15:01:40|2152.39|2151.89|2152.14|2151.64|2152.39|2151.89|2152.14|2151.64|26
1648566110000|2022-03-29 15:01:50|2152.39|2151.89|2152.14|2151.64|2152.39|2151.89|2152.14|2151.64|22
1648566120000|2022-03-29 15:02:00|2152.39|2151.89|2152.89|2152.39|2153.14|2152.64|2152.39|2151.89|33
1648566130000|2022-03-29 15:02:10|2153.01|2152.51|2152.89|2152.39|2153.14|2152.64|2152.89|2152.39|45
1648566140000|2022-03-29 15:02:20|2153.14|2152.64|2152.89|2152.39|2153.14|2152.64|2152.76|2152.26|28
1648566150000|2022-03-29 15:02:30|2152.64|2152.14|2152.89|2152.39|2152.89|2152.39|2152.64|2152.14|24
1648566160000|2022-03-29 15:02:40|2152.64|2152.14|2151.51|2151.01|2152.64|2152.14|2151.26|2150.76|88
1648566170000|2022-03-29 15:02:50|2151.64|2151.14|2150.39|2149.89|2151.64|2151.14|2150.39|2149.89|28
1648566180000|2022-03-29 15:03:00|2150.26|2149.76|2149.64|2149.14|2150.39|2149.89|2149.39|2148.89|111
1648566190000|2022-03-29 15:03:10|2149.89|2149.39|2150.89|2150.39|2151.01|2150.51|2149.89|2149.39|39
1648566200000|2022-03-29 15:03:20|2151.01|2150.51|2152.01|2151.51|2152.14|2151.64|2150.89|2150.39|41
1648566210000|2022-03-29 15:03:30|2152.39|2151.89|2151.64|2151.14|2152.39|2151.89|2151.64|2151.14|45
1648566220000|2022-03-29 15:03:40|2151.89|2151.39|2151.89|2151.39|2151.89|2151.39|2151.64|2151.14|23
1648566230000|2022-03-29 15:03:50|2151.76|2151.26|2151.64|2151.14|2152.14|2151.64|2151.39|2150.89|16
1648566240000|2022-03-29 15:04:00|2151.89|2151.39|2151.64|2151.14|2152.01|2151.51|2151.64|2151.14|31
1648566250000|2022-03-29 15:04:10|2151.89|2151.39|2151.89|2151.39|2152.14|2151.64|2151.64|2151.14|28
1648566260000|2022-03-29 15:04:20|2152.01|2151.51|2151.39|2150.89|2152.14|2151.64|2151.39|2150.89|39
1648566270000|2022-03-29 15:04:30|2151.64|2151.14|2151.39|2150.89|2151.64|2151.14|2151.39|2150.89|18
1648566280000|2022-03-29 15:04:40|2151.14|2150.64|2151.39|2150.89|2151.39|2150.89|2150.89|2150.39|67
1648566290000|2022-03-29 15:04:50|2151.14|2150.64|2151.64|2151.14|2151.64|2151.14|2151.14|2150.64|33
1648566300000|2022-03-29 15:05:00|2151.89|2151.39|2152.14|2151.64|2152.39|2151.89|2151.89|2151.39|49
1648566310000|2022-03-29 15:05:10|2151.89|2151.39|2151.89|2151.39|2151.89|2151.39|2151.39|2150.89|76
1648566320000|2022-03-29 15:05:20|2151.64|2151.14|2151.64|2151.14|2151.76|2151.26|2151.51|2151.01|12
1648566330000|2022-03-29 15:05:30|2151.39|2150.89|2151.14|2150.64|2151.64|2151.14|2151.14|2150.64|32
1648566340000|2022-03-29 15:05:40|2151.26|2150.76|2151.14|2150.64|2151.26|2150.76|2151.14|2150.64|61
1648566350000|2022-03-29 15:05:50|2151.01|2150.51|2150.89|2150.39|2151.14|2150.64|2150.64|2150.14|24
1648566360000|2022-03-29 15:06:00|2150.64|2150.14|2150.89|2150.39|2150.89|2150.39|2150.51|2150.01|73
1648566370000|2022-03-29 15:06:10|2151.01|2150.51|2151.14|2150.64|2151.14|2150.64|2151.01|2150.51|43
1648566380000|2022-03-29 15:06:20|2151.26|2150.76|2151.89|2151.39|2152.14|2151.64|2151.26|2150.76|95
1648566390000|2022-03-29 15:06:30|2152.01|2151.51|2152.14|2151.64|2152.39|2151.89|2152.01|2151.51|60
1648566400000|2022-03-29 15:06:40|2151.89|2151.39|2151.89|2151.39|2151.89|2151.39|2151.89|2151.39|19
1648566410000|2022-03-29 15:06:50|2151.39|2150.89|2151.39|2150.89|2151.39|2150.89|2151.14|2150.64|138
1648566420000|2022-03-29 15:07:00|2151.51|2151.01|2151.64|2151.14|2151.89|2151.39|2151.51|2151.01|63
1648566430000|2022-03-29 15:07:10|2151.39|2150.89|2151.14|2150.64|2151.39|2150.89|2150.64|2150.14|101
1648566440000|2022-03-29 15:07:20|2151.39|2150.89|2151.14|2150.64|2151.39|2150.89|2151.14|2150.64|109
1648566450000|2022-03-29 15:07:30|2151.39|2150.89|2151.64|2151.14|2151.64|2151.14|2151.39|2150.89|43
1648566460000|2022-03-29 15:07:40|2151.76|2151.26|2151.64|2151.14|2151.76|2151.26|2151.39|2150.89|70
1648566470000|2022-03-29 15:07:50|2151.39|2150.89|2151.39|2150.89|2151.64|2151.14|2151.39|2150.89|22
1648566480000|2022-03-29 15:08:00|2151.76|2151.26|2151.39|2150.89|2151.89|2151.39|2151.39|2150.89|85
1648566490000|2022-03-29 15:08:10|2151.64|2151.14|2151.89|2151.39|2151.89|2151.39|2151.39|2150.89|32
1648566500000|2022-03-29 15:08:20|2151.64|2151.14|2151.64|2151.14|2151.64|2151.14|2151.39|2150.89|44
1648566510000|2022-03-29 15:08:30|2151.39|2150.89|2151.64|2151.14|2151.89|2151.39|2151.39|2150.89|72
1648566520000|2022-03-29 15:08:40|2151.39|2150.89|2151.64|2151.14|2151.64|2151.14|2151.39|2150.89|22
1648566530000|2022-03-29 15:08:50|2151.89|2151.39|2151.39|2150.89|2151.89|2151.39|2151.39|2150.89|62
1648566540000|2022-03-29 15:09:00|2151.51|2151.01|2151.64|2151.14|2151.64|2151.14|2151.39|2150.89|34
1648566550000|2022-03-29 15:09:10|2151.51|2151.01|2151.89|2151.39|2151.89|2151.39|2151.51|2151.01|77
1648566560000|2022-03-29 15:09:20|2151.76|2151.26|2151.64|2151.14|2151.89|2151.39|2151.64|2151.14|35
1648566570000|2022-03-29 15:09:30|2151.39|2150.89|2151.39|2150.89|2151.39|2150.89|2151.39|2150.89|57
1648566580000|2022-03-29 15:09:40|2151.51|2151.01|2151.64|2151.14|2151.64|2151.14|2151.39|2150.89|21
1648566590000|2022-03-29 15:09:50|2151.39|2150.89|2150.89|2150.39|2151.64|2151.14|2150.89|2150.39|89
1648566600000|2022-03-29 15:10:00|2151.14|2150.64|2151.39|2150.89|2151.64|2151.14|2151.14|2150.64|84
1648566610000|2022-03-29 15:10:10|2151.14|2150.64|2151.39|2150.89|2151.39|2150.89|2151.14|2150.64|53
1648566620000|2022-03-29 15:10:20|2151.14|2150.64|2150.64|2150.14|2151.39|2150.89|2150.64|2150.14|127
1648566630000|2022-03-29 15:10:30|2150.51|2150.01|2150.89|2150.39|2151.01|2150.51|2150.51|2150.01|98
1648566640000|2022-03-29 15:10:40|2151.14|2150.64|2151.14|2150.64|2151.14|2150.64|2150.89|2150.39|158
1648566650000|2022-03-29 15:10:50|2150.89|2150.39|2151.14|2150.64|2151.14|2150.64|2150.89|2150.39|36
1648566660000|2022-03-29 15:11:00|2151.01|2150.51|2150.89|2150.39|2151.14|2150.64|2150.89|2150.39|47
1648566670000|2022-03-29 15:11:10|2151.14|2150.64|2151.01|2150.51|2151.14|2150.64|2151.01|2150.51|75
1648566680000|2022-03-29 15:11:20|2150.89|2150.39|2151.01|2150.51|2151.14|2150.64|2150.89|2150.39|54
1648566690000|2022-03-29 15:11:30|2151.14|2150.64|2151.14|2150.64|2151.14|2150.64|2151.14|2150.64|35
1648566700000|2022-03-29 15:11:40|2151.39|2150.89|2151.39|2150.89|2151.64|2151.14|2151.39|2150.89|55
1648566710000|2022-03-29 15:11:50|2151.14|2150.64|2151.14|2150.64|2151.14|2150.64|2150.89|2150.39|64
1648566720000|2022-03-29 15:12:00|2151.01|2150.51|2150.89|2150.39|2151.14|2150.64|2150.89|2150.39|101
1648566730000|2022-03-29 15:12:10|2150.64|2150.14|2150.39|2149.89|2150.64|2150.14|2150.14|2149.64|96
1648566740000|2022-03-29 15:12:20|2150.64|2150.14|2150.64|2150.14|2150.64|2150.14|2150.39|2149.89|49
1648566750000|2022-03-29 15:12:30|2150.39|2149.89|2150.89|2150.39|2150.89|2150.39|2150.39|2149.89|71
1648566760000|2022-03-29 15:12:40|2151.01|2150.51|2150.39|2149.89|2151.14|2150.64|2150.39|2149.89|83
1648566770000|2022-03-29 15:12:50|2150.14|2149.64|2150.14|2149.64|2150.14|2149.64|2150.01|2149.51|25
1648566780000|2022-03-29 15:13:00|2150.39|2149.89|2150.64|2150.14|2150.89|2150.39|2150.39|2149.89|82
1648566790000|2022-03-29 15:13:10|2150.39|2149.89|2150.39|2149.89|2150.39|2149.89|2150.14|2149.64|45
1648566800000|2022-03-29 15:13:20|2150.14|2149.64|2149.64|2149.14|2150.14|2149.64|2149.51|2149.01|47
1648566810000|2022-03-29 15:13:30|2149.51|2149.01|2150.01|2149.51|2150.01|2149.51|2149.14|2148.64|82
1648566820000|2022-03-29 15:13:40|2149.89|2149.39|2149.64|2149.14|2149.89|2149.39|2149.39|2148.89|101
1648566830000|2022-03-29 15:13:50|2149.76|2149.26|2149.39|2148.89|2149.76|2149.26|2149.14|2148.64|87
1648566840000|2022-03-29 15:14:00|2149.64|2149.14|2149.64|2149.14|2149.64|2149.14|2149.39|2148.89|66
1648566850000|2022-03-29 15:14:10|2150.01|2149.51|2149.89|2149.39|2150.14|2149.64|2149.64|2149.14|57
1648566860000|2022-03-29 15:14:20|2150.01|2149.51|2149.89|2149.39|2150.14|2149.64|2149.89|2149.39|80
1648566870000|2022-03-29 15:14:30|2149.76|2149.26|2149.76|2149.26|2149.89|2149.39|2149.76|2149.26|23
1648566880000|2022-03-29 15:14:40|2149.64|2149.14|2149.39|2148.89|2149.64|2149.14|2149.39|2148.89|30
1648566890000|2022-03-29 15:14:50|2149.14|2148.64|2149.39|2148.89|2149.64|2149.14|2149.14|2148.64|117
1648566900000|2022-03-29 15:15:00|2149.51|2149.01|2150.14|2149.64|2150.14|2149.64|2149.51|2149.01|204
1648566910000|2022-03-29 15:15:10|2150.26|2149.76|2150.26|2149.76|2150.64|2150.14|2150.26|2149.76|97
1648566920000|2022-03-29 15:15:20|2150.14|2149.64|2150.14|2149.64|2150.39|2149.89|2150.14|2149.64|34
1648566930000|2022-03-29 15:15:30|2150.39|2149.89|2150.14|2149.64|2150.51|2150.01|2150.14|2149.64|86
1648566940000|2022-03-29 15:15:40|2149.89|2149.39|2149.89|2149.39|2150.01|2149.51|2149.64|2149.14|88
1648566950000|2022-03-29 15:15:50|2150.01|2149.51|2150.01|2149.51|2150.14|2149.64|2149.89|2149.39|45
1648566960000|2022-03-29 15:16:00|2150.14|2149.64|2150.14|2149.64|2150.39|2149.89|2149.89|2149.39|111
1648566970000|2022-03-29 15:16:10|2150.39|2149.89|2150.39|2149.89|2150.39|2149.89|2150.14|2149.64|73
1648566980000|2022-03-29 15:16:20|2150.51|2150.01|2150.39|2149.89|2150.64|2150.14|2150.39|2149.89|68
1648566990000|2022-03-29 15:16:30|2150.64|2150.14|2150.39|2149.89|2150.64|2150.14|2150.39|2149.89|72
1648567000000|2022-03-29 15:16:40|2150.51|2150.01|2150.01|2149.51|2150.51|2150.01|2149.89|2149.39|83
1648567010000|2022-03-29 15:16:50|2149.89|2149.39|2150.14|2149.64|2150.39|2149.89|2149.89|2149.39|60
1648567020000|2022-03-29 15:17:00|2150.39|2149.89|2150.14|2149.64|2150.39|2149.89|2150.14|2149.64|71
1648567030000|2022-03-29 15:17:10|||||||||28
1648567040000|2022-03-29 15:17:20|2150.39|2149.89|2150.39|2149.89|2150.39|2149.89|2150.14|2149.64|107
1648567050000|2022-03-29 15:17:30|2150.14|2149.64|2150.14|2149.64|2150.39|2149.89|2150.14|2149.64|61
1648567060000|2022-03-29 15:17:40|2150.39|2149.89|2150.14|2149.64|2150.39|2149.89|2150.14|2149.64|88
1648567070000|2022-03-29 15:17:50|2149.89|2149.39|2149.39|2148.89|2149.89|2149.39|2149.39|2148.89|98
1648567080000|2022-03-29 15:18:00|2149.14|2148.64|2149.14|2148.64|2149.14|2148.64|2148.89|2148.39|130
1648567090000|2022-03-29 15:18:10|2149.39|2148.89|2149.64|2149.14|2149.64|2149.14|2149.14|2148.64|52
1648567100000|2022-03-29 15:18:20|2149.89|2149.39|2149.64|2149.14|2149.89|2149.39|2149.51|2149.01|29
1648567110000|2022-03-29 15:18:30|2149.76|2149.26|2150.14|2149.64|2150.14|2149.64|2149.76|2149.26|119
1648567120000|2022-03-29 15:18:40|2150.39|2149.89|2149.89|2149.39|2150.39|2149.89|2149.89|2149.39|87
1648567130000|2022-03-29 15:18:50|2150.14|2149.64|2150.39|2149.89|2150.39|2149.89|2149.89|2149.39|72
1648567140000|2022-03-29 15:19:00|2150.14|2149.64|2150.39|2149.89|2150.39|2149.89|2150.14|2149.64|101
1648567150000|2022-03-29 15:19:10|2150.64|2150.14|2150.64|2150.14|2150.64|2150.14|2150.64|2150.14|54
1648567160000|2022-03-29 15:19:20|2150.76|2150.26|2150.14|2149.64|2150.76|2150.26|2150.14|2149.64|154
1648567170000|2022-03-29 15:19:30|2150.39|2149.89|2150.39|2149.89|2150.64|2150.14|2150.39|2149.89|104
1648567180000|2022-03-29 15:19:40|2150.64|2150.14|2150.64|2150.14|2150.64|2150.14|2150.51|2150.01|65
1648567190000|2022-03-29 15:19:50|2150.51|2150.01|2150.14|2149.64|2150.51|2150.01|2150.14|2149.64|53
1648567200000|2022-03-29 15:20:00|2149.89|2149.39|2149.76|2149.26|2149.89|2149.39|2149.64|2149.14|125
1648567210000|2022-03-29 15:20:10|2149.64|2149.14|2149.14|2148.64|2149.64|2149.14|2149.14|2148.64|81
1648567220000|2022-03-29 15:20:20|2149.01|2148.51|2149.14|2148.64|2149.26|2148.76|2148.89|2148.39|178
1648567230000|2022-03-29 15:20:30|2149.26|2148.76|2149.39|2148.89|2149.39|2148.89|2149.14|2148.64|23
1648567240000|2022-03-29 15:20:40|||||||||4
1648567250000|2022-03-29 15:20:50|2148.89|2148.39|2148.89|2148.39|2149.39|2148.89|2148.89|2148.39|92
1648567260000|2022-03-29 15:21:00|2149.14|2148.64|2148.64|2148.14|2149.14|2148.64|2148.64|2148.14|74
1648567270000|2022-03-29 15:21:10|2148.89|2148.39|2149.14|2148.64|2149.26|2148.76|2148.89|2148.39|43
1648567280000|2022-03-29 15:21:20|2149.01|2148.51|2148.64|2148.14|2149.01|2148.51|2148.51|2148.01|24
1648567290000|2022-03-29 15:21:30|2148.89|2148.39|2149.01|2148.51|2149.01|2148.51|2148.89|2148.39|34
1648567300000|2022-03-29 15:21:40|2149.14|2148.64|2149.14|2148.64|2149.14|2148.64|2149.14|2148.64|97
1648567310000|2022-03-29 15:21:50|||||||||15
1648567320000|2022-03-29 15:22:00|2148.89|2148.39|2148.89|2148.39|2148.89|2148.39|2148.89|2148.39|81
1648567330000|2022-03-29 15:22:10|2148.76|2148.26|2148.64|2148.14|2148.89|2148.39|2148.64|2148.14|45
1648567340000|2022-03-29 15:22:20|2148.89|2148.39|2148.39|2147.89|2148.89|2148.39|2148.39|2147.89|97
1648567350000|2022-03-29 15:22:30|2148.64|2148.14|2148.89|2148.39|2148.89|2148.39|2148.64|2148.14|80
1648567360000|2022-03-29 15:22:40|2149.01|2148.51|2149.64|2149.14|2149.64|2149.14|2149.01|2148.51|129
1648567370000|2022-03-29 15:22:50|2149.51|2149.01|2149.51|2149.01|2149.64|2149.14|2149.51|2149.01|70
1648567380000|2022-03-29 15:23:00|2149.64|2149.14|2149.89|2149.39|2149.89|2149.39|2149.64|2149.14|109
1648567390000|2022-03-29 15:23:10|2150.01|2149.51|2150.51|2150.01|2150.51|2150.01|2150.01|2149.51|104
1648567400000|2022-03-29 15:23:20|2150.26|2149.76|2149.76|2149.26|2150.39|2149.89|2149.76|2149.26|49
1648567410000|2022-03-29 15:23:30|2149.89|2149.39|2150.39|2149.89|2150.39|2149.89|2149.89|2149.39|41
1648567420000|2022-03-29 15:23:40|2150.51|2150.01|2150.01|2149.51|2150.51|2150.01|2150.01|2149.51|73
1648567430000|2022-03-29 15:23:50|2150.14|2149.64|2150.26|2149.76|2150.39|2149.89|2150.14|2149.64|54
1648567440000|2022-03-29 15:24:00|2150.39|2149.89|2150.39|2149.89|2150.39|2149.89|2150.26|2149.76|90
1648567450000|2022-03-29 15:24:10|2150.51|2150.01|2150.89|2150.39|2151.01|2150.51|2150.39|2149.89|189
1648567460000|2022-03-29 15:24:20|2151.01|2150.51|2151.51|2151.01|2151.51|2151.01|2150.89|2150.39|225
1648567470000|2022-03-29 15:24:30|2151.64|2151.14|2152.01|2151.51|2152.14|2151.64|2151.64|2151.14|174
1648567480000|2022-03-29 15:24:40|2151.89|2151.39|2152.14|2151.64|2152.26|2151.76|2151.89|2151.39|280
1648567490000|2022-03-29 15:24:50|2152.01|2151.51|2152.56|2151.06|2153.01|2152.51|2152.01|2151.06|420
1648567500000|2022-03-29 15:25:00|2149.67|2148.17|2149.69|2148.19|2149.69|2148.19|2149.67|2148.17|0
1648567510000|2022-03-29 15:25:10|2149.68|2148.18|2150.22|2148.72|2150.22|2148.72|2149.68|2148.18|0
1648567520000|2022-03-29 15:25:20|2149.7|2148.2|2150.76|2149.26|2150.76|2149.26|2149.7|2148.2|0
1648567530000|2022-03-29 15:25:30|2150.77|2149.27|2150.77|2149.27|2150.77|2149.27|2150.76|2149.26|0
1648567540000|2022-03-29 15:25:40|2151.29|2149.79|2151.3|2149.8|2151.3|2149.8|2151.29|2149.79|0
1648567550000|2022-03-29 15:25:50|2151.29|2149.79|2150.77|2149.27|2151.3|2149.8|2150.76|2149.26|0
1648567560000|2022-03-29 15:26:00|2150.76|2149.26|2150.76|2149.26|2151.29|2149.79|2150.76|2149.26|0
1648567570000|2022-03-29 15:26:10|2151.28|2149.78|2151.3|2149.8|2151.3|2149.8|2150.76|2149.26|0
1648567580000|2022-03-29 15:26:20|2151.31|2149.81|2151.85|2150.35|2151.85|2150.35|2151.3|2149.8|0
1648567590000|2022-03-29 15:26:30|2152.12|2150.62|2152.08|2150.58|2152.38|2150.88|2152.07|2150.57|0
1648567600000|2022-03-29 15:26:40|2152.09|2150.59|2152.08|2150.58|2152.61|2151.11|2152.08|2150.58|0
1648567610000|2022-03-29 15:26:50|2152.07|2150.57|2152.61|2151.11|2152.61|2151.11|2152.07|2150.57|0
1648567620000|2022-03-29 15:27:00|2152.6|2151.1|2152.61|2151.11|2152.61|2151.11|2152.6|2151.1|0
1648567630000|2022-03-29 15:27:10|2152.62|2151.12|2153.16|2151.66|2153.16|2151.66|2152.61|2151.11|0
1648567640000|2022-03-29 15:27:20|2152.9|2151.4|2153.2|2151.7|2153.2|2151.7|2152.63|2151.13|0
1648567650000|2022-03-29 15:27:30|2152.67|2151.17|2153.17|2151.67|2153.17|2151.67|2152.65|2151.15|1853
1648567660000|2022-03-29 15:27:40|2153.16|2151.66|2153.16|2151.66|2153.17|2151.67|2153.16|2151.66|0
1648567670000|2022-03-29 15:27:50|2153.17|2151.67|2153.7|2152.2|2153.71|2152.21|2153.17|2151.67|0
1648567680000|2022-03-29 15:28:00|2153.71|2152.21|2152.57|2151.07|2153.71|2152.21|2152.56|2151.06|0
1648567690000|2022-03-29 15:28:10|2153.09|2151.59|2152.57|2151.07|2153.1|2151.6|2152.57|2151.07|0
1648567700000|2022-03-29 15:28:20|2152.55|2151.05|2152.04|2150.54|2152.55|2151.05|2152.03|2150.53|0
1648567710000|2022-03-29 15:28:30|2152.03|2150.53|2153.14|2151.64|2153.4|2151.9|2152.03|2150.53|0
1648567720000|2022-03-29 15:28:40|2153.45|2151.95|2153.44|2151.94|2153.97|2152.47|2153.44|2151.94|0
1648567730000|2022-03-29 15:28:50|2153.43|2151.93|2153.96|2152.46|2153.97|2152.47|2153.43|2151.93|0
1648567740000|2022-03-29 15:29:00|2153.7|2152.2|2153.54|2152.04|2154.07|2152.57|2153.54|2152.04|0
1648567750000|2022-03-29 15:29:10|2153.55|2152.05|2153.56|2152.06|2153.57|2152.07|2153.55|2152.05|0
1648567760000|2022-03-29 15:29:20|2153.57|2152.07|2153.03|2151.53|2153.57|2152.07|2152.51|2151.01|0
1648567770000|2022-03-29 15:29:30|2152.51|2151.01|2154.51|2153.01|2154.52|2153.02|2152.5|2151|0
1648567780000|2022-03-29 15:29:40|2154.52|2153.02|2155.55|2154.05|2155.56|2154.06|2154.51|2153.01|0
1648567790000|2022-03-29 15:29:50|2156.07|2154.57|2156.66|2155.16|2156.66|2155.16|2155.54|2154.04|0
1648567800000|2022-03-29 15:30:00|2157.18|2155.68|2156.13|2154.63|2157.18|2155.68|2155.59|2154.09|1056
1648567810000|2022-03-29 15:30:10|2156.12|2154.62|2153.82|2152.42|2156.31|2154.81|2153.82|2152.42|69
1648567820000|2022-03-29 15:30:20|2153.7|2152.3|2153.45|2152.05|2154.07|2152.67|2153.45|2152.05|68
1648567830000|2022-03-29 15:30:30|2153.2|2151.8|2153.2|2151.8|2153.57|2152.17|2152.7|2151.3|30
1648567840000|2022-03-29 15:30:40|2153.7|2152.3|2153.45|2152.05|2153.7|2152.3|2153.32|2151.92|18
1648567850000|2022-03-29 15:30:50|2153.57|2152.17|2153.7|2152.3|2153.7|2152.3|2153.57|2152.17|8
1648567860000|2022-03-29 15:31:00|2153.57|2152.17|2153.45|2152.05|2153.7|2152.3|2153.2|2151.8|32
1648567870000|2022-03-29 15:31:10|2153.57|2152.17|2153.57|2152.17|2153.95|2152.55|2153.57|2152.17|22
1648567880000|2022-03-29 15:31:20|2155.57|2154.17|2155.57|2154.17|2155.57|2154.17|2155.57|2154.17|18
1648567890000|2022-03-29 15:31:30|2155.82|2154.42|2155.82|2154.42|2155.82|2154.42|2155.82|2154.42|5
1648567900000|2022-03-29 15:31:40|||||||||10
1648567910000|2022-03-29 15:31:50|||||||||1
1648567930000|2022-03-29 15:32:10|2155.32|2153.92|2155.32|2153.92|2155.32|2153.92|2155.32|2153.92|4
1648567950000|2022-03-29 15:32:30|2155.2|2153.8|2155.57|2154.17|2155.57|2154.17|2155.2|2153.8|1
1648568000000|2022-03-29 15:33:20|2155.07|2153.67|2155.2|2153.8|2155.2|2153.8|2155.07|2153.67|9
1648568010000|2022-03-29 15:33:30|2154.7|2153.3|2155.57|2154.17|2155.57|2154.17|2154.7|2153.3|1
1648568030000|2022-03-29 15:33:50|2155.95|2154.55|2156.07|2154.67|2156.07|2154.67|2155.95|2154.55|3
1648568040000|2022-03-29 15:34:00|2157.32|2155.92|2157.95|2156.55|2158.07|2156.67|2157.32|2155.92|18
1648568050000|2022-03-29 15:34:10|2157.32|2155.92|2157.32|2155.92|2157.32|2155.92|2157.32|2155.92|10
1648568070000|2022-03-29 15:34:30|||||||||3
1648568080000|2022-03-29 15:34:40|2156.57|2155.17|2156.57|2155.17|2156.7|2155.3|2156.57|2155.17|1
1648568090000|2022-03-29 15:34:50|2156.7|2155.3|2156.32|2154.92|2156.7|2155.3|2156.2|2154.8|425
1648568120000|2022-03-29 15:35:20|2156.82|2155.42|2157.32|2155.92|2157.32|2155.92|2156.82|2155.42|1
1648568140000|2022-03-29 15:35:40|2157.82|2156.42|2157.82|2156.42|2157.82|2156.42|2157.82|2156.42|5
1648568150000|2022-03-29 15:35:50|2157.32|2155.92|2158.32|2156.92|2158.32|2156.92|2157.32|2155.92|2
1648568170000|2022-03-29 15:36:10|2158.2|2156.8|2157.32|2155.92|2158.2|2156.8|2157.32|2155.92|4
1648568180000|2022-03-29 15:36:20|2158.07|2156.67|2156.32|2154.92|2158.07|2156.67|2156.32|2154.92|15
1648568200000|2022-03-29 15:36:40|2157.32|2155.92|2157.07|2155.67|2157.32|2155.92|2157.07|2155.67|10
1648568210000|2022-03-29 15:36:50|2156.32|2154.92|2156.32|2154.92|2156.32|2154.92|2156.32|2154.92|1
1648568220000|2022-03-29 15:37:00|2156.2|2154.8|2156.2|2154.8|2156.2|2154.8|2156.2|2154.8|0
1648568230000|2022-03-29 15:37:10|2155.95|2154.55|2155.95|2154.55|2155.95|2154.55|2155.95|2154.55|0
1648568240000|2022-03-29 15:37:20|||||||||4
1648568250000|2022-03-29 15:37:30|2155.45|2154.05|2155.57|2154.17|2156.2|2154.8|2155.45|2154.05|28
1648568260000|2022-03-29 15:37:40|2155.7|2154.3|2155.7|2154.3|2155.7|2154.3|2155.7|2154.3|0
1648568270000|2022-03-29 15:37:50|2156.57|2155.17|2156.57|2155.17|2156.57|2155.17|2156.57|2155.17|1
1648568290000|2022-03-29 15:38:10|2155.7|2154.3|2155.45|2154.05|2155.7|2154.3|2155.45|2154.05|7
1648568300000|2022-03-29 15:38:20|2155.2|2153.8|2155.2|2153.8|2155.2|2153.8|2155.2|2153.8|16
1648568310000|2022-03-29 15:38:30|2155.45|2154.05|2156.32|2154.92|2156.32|2154.92|2155.45|2154.05|7
1648568320000|2022-03-29 15:38:40|2156.07|2154.67|2156.07|2154.67|2156.07|2154.67|2156.07|2154.67|0
1648568340000|2022-03-29 15:39:00|||||||||4
1648568350000|2022-03-29 15:39:10|||||||||10
1648568360000|2022-03-29 15:39:20|2156.32|2154.92|2156.32|2154.92|2156.32|2154.92|2156.32|2154.92|0
1648568370000|2022-03-29 15:39:30|2156.07|2154.67|2155.82|2154.42|2156.07|2154.67|2155.82|2154.42|2
1648568440000|2022-03-29 15:40:40|||||||||10
1648568460000|2022-03-29 15:41:00|2156.57|2155.17|2155.57|2154.17|2156.57|2155.17|2155.57|2154.17|10
1648568470000|2022-03-29 15:41:10|2155.32|2153.92|2155.32|2153.92|2155.32|2153.92|2155.32|2153.92|0
1648568510000|2022-03-29 15:41:50|2155.2|2153.8|2155.32|2153.92|2155.32|2153.92|2155.2|2153.8|7
1648568530000|2022-03-29 15:42:10|||||||||10
1648568540000|2022-03-29 15:42:20|2155.57|2154.17|2156.07|2154.67|2156.07|2154.67|2155.57|2154.17|5
1648568560000|2022-03-29 15:42:40|2156.57|2155.17|2156.57|2155.17|2156.57|2155.17|2156.57|2155.17|1
1648568580000|2022-03-29 15:43:00|2156.95|2155.55|2156.95|2155.55|2157.07|2155.67|2156.95|2155.55|6
1648568590000|2022-03-29 15:43:10|2157.07|2155.67|2157.32|2155.92|2157.32|2155.92|2157.07|2155.67|26
1648568620000|2022-03-29 15:43:40|2159.7|2158.3|2159.57|2158.17|2159.7|2158.3|2159.57|2158.17|34
1648568630000|2022-03-29 15:43:50|2158.7|2157.3|2157.7|2156.3|2158.7|2157.3|2157.7|2156.3|6
1648568640000|2022-03-29 15:44:00|2157.57|2156.17|2157.57|2156.17|2157.57|2156.17|2157.57|2156.17|0
1648568690000|2022-03-29 15:44:50|2157.82|2156.42|2157.82|2156.42|2157.82|2156.42|2157.82|2156.42|0
1648568720000|2022-03-29 15:45:20|2158.07|2156.67|2158.07|2156.67|2158.07|2156.67|2158.07|2156.67|0
1648568740000|2022-03-29 15:45:40|2158.32|2156.92|2158.7|2157.3|2158.82|2157.42|2158.32|2156.92|21
1648568750000|2022-03-29 15:45:50|2157.57|2156.17|2157.57|2156.17|2157.57|2156.17|2157.57|2156.17|4
1648568770000|2022-03-29 15:46:10|2157.95|2156.55|2158.2|2156.8|2158.2|2156.8|2157.95|2156.55|1
1648568790000|2022-03-29 15:46:30|2157.57|2156.17|2157.57|2156.17|2157.57|2156.17|2157.57|2156.17|4
1648568800000|2022-03-29 15:46:40|2157.32|2155.92|2157.7|2156.3|2157.7|2156.3|2157.32|2155.92|5
1648568820000|2022-03-29 15:47:00|||||||||40
1648568870000|2022-03-29 15:47:50|2157.82|2156.42|2157.7|2156.3|2157.82|2156.42|2157.7|2156.3|0
1648568900000|2022-03-29 15:48:20|2158.7|2157.3|2158.7|2157.3|2158.7|2157.3|2158.7|2157.3|7
1648568920000|2022-03-29 15:48:40|||||||||1
1648568960000|2022-03-29 15:49:20|2158.95|2157.55|2158.95|2157.55|2158.95|2157.55|2158.95|2157.55|6
1648568970000|2022-03-29 15:49:30|2158.82|2157.42|2158.82|2157.42|2158.82|2157.42|2158.82|2157.42|5
1648568990000|2022-03-29 15:49:50|2157.95|2156.55|2158.2|2156.8|2158.2|2156.8|2157.95|2156.55|1
1648569010000|2022-03-29 15:50:10|2158.7|2157.3|2158.7|2157.3|2158.7|2157.3|2158.7|2157.3|0
1648569020000|2022-03-29 15:50:20|2158.45|2157.05|2158.45|2157.05|2158.45|2157.05|2158.45|2157.05|0
1648569030000|2022-03-29 15:50:30|2158.57|2157.17|2158.7|2157.3|2158.7|2157.3|2158.57|2157.17|7
1648569040000|2022-03-29 15:50:40|2158.57|2157.17|2158.57|2157.17|2158.57|2157.17|2158.57|2157.17|3
1648569050000|2022-03-29 15:50:50|2158.82|2157.42|2158.82|2157.42|2158.82|2157.42|2158.82|2157.42|40
1648569080000|2022-03-29 15:51:20|2158.7|2157.3|2158.2|2156.8|2158.7|2157.3|2158.2|2156.8|0
1648569090000|2022-03-29 15:51:30|2159.2|2157.8|2159.2|2157.8|2159.2|2157.8|2159.2|2157.8|11
1648569100000|2022-03-29 15:51:40|2158.2|2156.8|2158.07|2156.67|2158.2|2156.8|2158.07|2156.67|1
1648569160000|2022-03-29 15:52:40|2157.7|2156.3|2157.32|2155.92|2157.7|2156.3|2157.32|2155.92|3
1648569170000|2022-03-29 15:52:50|2157.07|2155.67|2157.07|2155.67|2157.07|2155.67|2157.07|2155.67|5
1648569180000|2022-03-29 15:53:00|||||||||3
1648569270000|2022-03-29 15:54:30|2156.95|2155.55|2156.95|2155.55|2156.95|2155.55|2156.95|2155.55|0
1648569280000|2022-03-29 15:54:40|||||||||2
1648569350000|2022-03-29 15:55:50|2156.7|2155.3|2156.32|2154.92|2156.7|2155.3|2156.32|2154.92|5
1648569370000|2022-03-29 15:56:10|2156.2|2154.8|2156.2|2154.8|2156.2|2154.8|2156.2|2154.8|0
1648569380000|2022-03-29 15:56:20|2155.7|2154.3|2155.82|2154.42|2155.82|2154.42|2155.7|2154.3|3
1648569470000|2022-03-29 15:57:50|2155.57|2154.17|2155.7|2154.3|2155.7|2154.3|2155.57|2154.17|0
1648569480000|2022-03-29 15:58:00|2155.57|2154.17|2155.57|2154.17|2155.57|2154.17|2155.57|2154.17|0
1648569520000|2022-03-29 15:58:40|2155.45|2154.05|2155.32|2153.92|2156.45|2155.05|2155.32|2153.92|15
1648569540000|2022-03-29 15:59:00|2155.82|2154.42|2155.95|2154.55|2156.32|2154.92|2155.82|2154.42|10
1648569550000|2022-03-29 15:59:10|2155.82|2154.42|2155.82|2154.42|2155.82|2154.42|2155.82|2154.42|5
1648569560000|2022-03-29 15:59:20|2155.95|2154.55|2156.32|2154.92|2156.32|2154.92|2155.95|2154.55|0
1648569570000|2022-03-29 15:59:30|2155.95|2154.55|2155.82|2154.42|2156.57|2155.17|2155.82|2154.42|5
1648569590000|2022-03-29 15:59:50|2155.57|2154.17|2156.41|2154.91|2156.41|2154.91|2155.57|2154.17|17
1648569600000|2022-03-29 16:00:00|2156.93|2155.43|2156.68|2155.18|2156.94|2155.44|2156.41|2154.91|0
1648569610000|2022-03-29 16:00:10|2156.42|2154.92|2156.4|2154.9|2156.42|2154.92|2155.88|2154.38|0
1648569620000|2022-03-29 16:00:20|2156.39|2154.89|2155.86|2154.36|2156.39|2154.89|2155.85|2154.35|0
1648569630000|2022-03-29 16:00:30|2155.87|2154.37|2155.88|2154.38|2156.4|2154.9|2155.87|2154.37|0
1648569640000|2022-03-29 16:00:40|2155.87|2154.37|2155.87|2154.37|2155.88|2154.38|2155.87|2154.37|0
1648569650000|2022-03-29 16:00:50|2155.88|2154.38|2156.39|2154.89|2156.4|2154.9|2155.87|2154.37|0
1648569660000|2022-03-29 16:01:00|2156.38|2154.88|2156.4|2154.9|2156.4|2154.9|2155.86|2154.36|0
1648569670000|2022-03-29 16:01:10|2156.39|2154.89|2155.86|2154.36|2156.4|2154.9|2155.86|2154.36|0
1648569680000|2022-03-29 16:01:20|2155.85|2154.35|2155.85|2154.35|2155.85|2154.35|2155.33|2153.83|0
1648569690000|2022-03-29 16:01:30|2155.33|2153.83|2155.12|2153.62|2155.33|2153.83|2155.12|2153.62|0
1648569700000|2022-03-29 16:01:40|2155.11|2153.61|2155.12|2153.62|2155.12|2153.62|2155.1|2153.6|0
1648569710000|2022-03-29 16:01:50|2155.11|2153.61|2155.66|2154.16|2155.66|2154.16|2155.1|2153.6|0
1648569720000|2022-03-29 16:02:00|2155.67|2154.17|2155.1|2153.6|2155.67|2154.17|2155.1|2153.6|0
1648569730000|2022-03-29 16:02:10|2155.09|2153.59|2154.52|2153.02|2155.09|2153.59|2154.52|2153.02|0
1648569740000|2022-03-29 16:02:20|2154.53|2153.03|2154.55|2153.05|2154.55|2153.05|2154.53|2153.03|0
1648569750000|2022-03-29 16:02:30|2155.07|2153.57|2155.08|2153.58|2155.08|2153.58|2155.07|2153.57|0
1648569760000|2022-03-29 16:02:40|2155.07|2153.57|2155.08|2153.58|2155.08|2153.58|2154.55|2153.05|0
1648569770000|2022-03-29 16:02:50|2154.56|2153.06|2154.56|2153.06|2154.57|2153.07|2154.56|2153.06|0
1648569780000|2022-03-29 16:03:00|2154.55|2153.05|2155.1|2153.6|2155.1|2153.6|2154.55|2153.05|0
1648569790000|2022-03-29 16:03:10|2155.09|2153.59|2155.12|2153.62|2155.65|2154.15|2154.83|2153.33|0
1648569800000|2022-03-29 16:03:20|2155.11|2153.61|2155.11|2153.61|2155.64|2154.14|2155.11|2153.61|0
1648569810000|2022-03-29 16:03:30|2155.37|2153.87|2155.37|2153.87|2155.64|2154.14|2155.11|2153.61|0
1648569820000|2022-03-29 16:03:40|2155.63|2154.13|2155.64|2154.14|2155.65|2154.15|2155.63|2154.13|0
1648569830000|2022-03-29 16:03:50|2155.65|2154.15|2155.11|2153.61|2155.65|2154.15|2155.11|2153.61|0
1648569840000|2022-03-29 16:04:00|2155.63|2154.13|2155.64|2154.14|2155.65|2154.15|2155.37|2153.87|0
1648569850000|2022-03-29 16:04:10|2155.65|2154.15|2155.62|2154.12|2155.65|2154.15|2155.62|2154.12|0
1648569860000|2022-03-29 16:04:20|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|2155.62|2154.12|0
1648569870000|2022-03-29 16:04:30|2155.64|2154.14|2155.63|2154.13|2155.64|2154.14|2155.63|2154.13|0
1648569880000|2022-03-29 16:04:40|2155.62|2154.12|2155.63|2154.13|2155.63|2154.13|2155.62|2154.12|0
1648569890000|2022-03-29 16:04:50|2155.64|2154.14|2155.63|2154.13|2155.64|2154.14|2155.63|2154.13|0
1648569900000|2022-03-29 16:05:00|2155.37|2153.87|2155.63|2154.13|2155.64|2154.14|2155.37|2153.87|0
1648569910000|2022-03-29 16:05:10|2155.37|2153.87|2155.11|2153.61|2155.64|2154.14|2155.11|2153.61|0
1648569920000|2022-03-29 16:05:20|2155.12|2153.62|2155.11|2153.61|2155.64|2154.14|2155.11|2153.61|0
1648569930000|2022-03-29 16:05:30|2155.12|2153.62|2155.12|2153.62|2155.12|2153.62|2155.12|2153.62|0
1648569940000|2022-03-29 16:05:40|2155.64|2154.14|2155.12|2153.62|2155.65|2154.15|2155.11|2153.61|0
1648569950000|2022-03-29 16:05:50|2155.65|2154.15|2155.64|2154.14|2155.65|2154.15|2155.12|2153.62|0
1648569960000|2022-03-29 16:06:00|2155.12|2153.62|2155.1|2153.6|2155.64|2154.14|2155.1|2153.6|0
1648569970000|2022-03-29 16:06:10|2155.09|2153.59|2155.1|2153.6|2155.1|2153.6|2155.09|2153.59|0
1648569980000|2022-03-29 16:06:20|2155.08|2153.58|2155.09|2153.59|2155.1|2153.6|2155.07|2153.57|0
1648569990000|2022-03-29 16:06:30|2155.1|2153.6|2154.55|2153.05|2155.1|2153.6|2154.55|2153.05|0
1648570000000|2022-03-29 16:06:40|2154.53|2153.03|2154.52|2153.02|2154.54|2153.04|2154.52|2153.02|0
1648570010000|2022-03-29 16:06:50|2154.51|2153.01|2154.52|2153.02|2154.53|2153.03|2154.51|2153.01|0
1648570020000|2022-03-29 16:07:00|2154.51|2153.01|2154.52|2153.02|2154.52|2153.02|2154.51|2153.01|0
1648570030000|2022-03-29 16:07:10|2154.53|2153.03|2154.54|2153.04|2154.54|2153.04|2154.52|2153.02|0
1648570040000|2022-03-29 16:07:20|2154.55|2153.05|2154.53|2153.03|2154.55|2153.05|2154.53|2153.03|0
1648570050000|2022-03-29 16:07:30|2154.01|2152.51|2154.01|2152.51|2154.01|2152.51|2154.01|2152.51|0
1648570060000|2022-03-29 16:07:40|2154.02|2152.52|2154.01|2152.51|2154.02|2152.52|2154.01|2152.51|0
1648570070000|2022-03-29 16:07:50|2154.53|2153.03|2154.54|2153.04|2154.55|2153.05|2154.28|2152.78|0
1648570080000|2022-03-29 16:08:00|2154.55|2153.05|2155.07|2153.57|2155.07|2153.57|2154.55|2153.05|0
1648570090000|2022-03-29 16:08:10|2155.08|2153.58|2155.09|2153.59|2155.09|2153.59|2155.08|2153.58|0
1648570100000|2022-03-29 16:08:20|2155.08|2153.58|2154.56|2153.06|2155.08|2153.58|2154.55|2153.05|0
1648570120000|2022-03-29 16:08:40|2154.57|2153.07|2154.55|2153.05|2154.57|2153.07|2154.55|2153.05|0
1648570130000|2022-03-29 16:08:50|2154.54|2153.04|2155.07|2153.57|2155.07|2153.57|2154.02|2152.52|0
1648570140000|2022-03-29 16:09:00|2155.08|2153.58|2155.07|2153.57|2155.08|2153.58|2155.07|2153.57|0
1648570150000|2022-03-29 16:09:10|2155.06|2153.56|2154.55|2153.05|2155.08|2153.58|2154.54|2153.04|0
1648570160000|2022-03-29 16:09:20|2154.54|2153.04|2154.53|2153.03|2154.55|2153.05|2154.53|2153.03|0
1648570170000|2022-03-29 16:09:30|2154.52|2153.02|2154.52|2153.02|2154.52|2153.02|2154.52|2153.02|0
1648570180000|2022-03-29 16:09:40|2154.53|2153.03|2154.59|2153.09|2154.59|2153.09|2154.51|2153.01|0
1648570190000|2022-03-29 16:09:50|2154.58|2153.08|2154.59|2153.09|2154.59|2153.09|2154.07|2152.57|0
1648570200000|2022-03-29 16:10:00|2154.6|2153.1|2155.12|2153.62|2155.14|2153.64|2154.59|2153.09|0
1648570210000|2022-03-29 16:10:10|2155.11|2153.61|2154.58|2153.08|2155.11|2153.61|2154.58|2153.08|0
1648570220000|2022-03-29 16:10:20|2154.59|2153.09|2154.57|2153.07|2154.59|2153.09|2154.57|2153.07|0
1648570230000|2022-03-29 16:10:30|2154.83|2153.33|2154.58|2153.08|2154.84|2153.34|2154.57|2153.07|0
1648570240000|2022-03-29 16:10:40|2154.57|2153.07|2154.56|2153.06|2154.57|2153.07|2154.56|2153.06|0
1648570250000|2022-03-29 16:10:50|2154.57|2153.07|2154.56|2153.06|2154.57|2153.07|2154.55|2153.05|0
1648570260000|2022-03-29 16:11:00|2154.57|2153.07|2154.57|2153.07|2154.57|2153.07|2154.55|2153.05|0
1648570270000|2022-03-29 16:11:10|2154.56|2153.06|2154.56|2153.06|2154.57|2153.07|2154.55|2153.05|0
1648570280000|2022-03-29 16:11:20|2154.57|2153.07|2154.56|2153.06|2154.57|2153.07|2154.56|2153.06|0
1648570290000|2022-03-29 16:11:30|2154.57|2153.07|2154.55|2153.05|2154.57|2153.07|2154.55|2153.05|0
1648570300000|2022-03-29 16:11:40|2154.56|2153.06|2155.1|2153.6|2155.1|2153.6|2154.55|2153.05|0
1648570310000|2022-03-29 16:11:50|2155.11|2153.61|2155.1|2153.6|2155.11|2153.61|2155.1|2153.6|0
1648570320000|2022-03-29 16:12:00|2155.09|2153.59|2155.09|2153.59|2155.1|2153.6|2155.09|2153.59|0
1648570330000|2022-03-29 16:12:10|2155.1|2153.6|2155.63|2154.13|2155.63|2154.13|2155.09|2153.59|0
1648570340000|2022-03-29 16:12:20|2155.64|2154.14|2155.64|2154.14|2155.64|2154.14|2155.64|2154.14|0
1648570350000|2022-03-29 16:12:30|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|2155.63|2154.13|0
1648570360000|2022-03-29 16:12:40|2155.64|2154.14|2155.12|2153.62|2155.64|2154.14|2155.1|2153.6|0
1648570380000|2022-03-29 16:13:00|2155.11|2153.61|2155.1|2153.6|2155.11|2153.61|2155.09|2153.59|0
1648570390000|2022-03-29 16:13:10|2155.09|2153.59|2155.09|2153.59|2155.1|2153.6|2155.09|2153.59|0
1648570400000|2022-03-29 16:13:20|2155.1|2153.6|2155.11|2153.61|2155.64|2154.14|2155.1|2153.6|0
1648570410000|2022-03-29 16:13:30|2155.12|2153.62|2155.1|2153.6|2155.12|2153.62|2155.1|2153.6|0
1648570420000|2022-03-29 16:13:40|2155.11|2153.61|2155.64|2154.14|2155.64|2154.14|2155.11|2153.61|0
1648570440000|2022-03-29 16:14:00|2155.63|2154.13|2156.16|2154.66|2156.17|2154.67|2155.63|2154.13|0
1648570450000|2022-03-29 16:14:10|2156.17|2154.67|2156.17|2154.67|2156.17|2154.67|2156.17|2154.67|0
1648570460000|2022-03-29 16:14:20|2156.16|2154.66|2156.17|2154.67|2156.17|2154.67|2156.16|2154.66|0
1648570480000|2022-03-29 16:14:40|2156.16|2154.66|2155.63|2154.13|2156.17|2154.67|2155.63|2154.13|0
1648570490000|2022-03-29 16:14:50|2155.64|2154.14|2155.63|2154.13|2155.64|2154.14|2155.63|2154.13|0
1648570500000|2022-03-29 16:15:00|2155.64|2154.14|2155.1|2153.6|2155.64|2154.14|2155.1|2153.6|0
1648570510000|2022-03-29 16:15:10|2155.63|2154.13|2155.63|2154.13|2155.64|2154.14|2155.63|2154.13|0
1648570520000|2022-03-29 16:15:20|2155.64|2154.14|2155.64|2154.14|2155.64|2154.14|2155.64|2154.14|0
1648570530000|2022-03-29 16:15:30|2155.65|2154.15|2155.65|2154.15|2155.65|2154.15|2155.65|2154.15|0
1648570540000|2022-03-29 16:15:40|2155.92|2154.42|2156.17|2154.67|2156.17|2154.67|2155.64|2154.14|0
1648570560000|2022-03-29 16:16:00|2156.16|2154.66|2156.16|2154.66|2156.17|2154.67|2156.16|2154.66|0
1648570570000|2022-03-29 16:16:10|2156.15|2154.65|2156.17|2154.67|2156.17|2154.67|2155.63|2154.13|0
1648570580000|2022-03-29 16:16:20|2156.16|2154.66|2156.16|2154.66|2156.17|2154.67|2156.16|2154.66|0
1648570590000|2022-03-29 16:16:30|2155.64|2154.14|2155.64|2154.14|2155.64|2154.14|2155.64|2154.14|0
1648570600000|2022-03-29 16:16:40|2155.63|2154.13|2155.63|2154.13|2155.64|2154.14|2155.63|2154.13|0
1648570610000|2022-03-29 16:16:50|2155.64|2154.14|2155.1|2153.6|2155.64|2154.14|2155.1|2153.6|0
1648570620000|2022-03-29 16:17:00|2155.11|2153.61|2155.1|2153.6|2155.11|2153.61|2155.1|2153.6|0
1648570630000|2022-03-29 16:17:10|2155.11|2153.61|2155.09|2153.59|2155.11|2153.61|2155.09|2153.59|0
1648570640000|2022-03-29 16:17:20|2155.1|2153.6|2155.64|2154.14|2155.64|2154.14|2155.09|2153.59|0
1648570650000|2022-03-29 16:17:30|2155.65|2154.15|2155.64|2154.14|2155.65|2154.15|2155.64|2154.14|0
1648570660000|2022-03-29 16:17:40|2155.65|2154.15|2155.1|2153.6|2155.65|2154.15|2155.1|2153.6|0
1648570670000|2022-03-29 16:17:50|2155.11|2153.61|2155.1|2153.6|2155.11|2153.61|2155.1|2153.6|0
1648570680000|2022-03-29 16:18:00|2155.11|2153.61|2155.12|2153.62|2155.12|2153.62|2155.11|2153.61|0
1648570690000|2022-03-29 16:18:10|2155.13|2153.63|2155.13|2153.63|2155.14|2153.64|2155.13|2153.63|0
1648570700000|2022-03-29 16:18:20|2155.12|2153.62|2155.12|2153.62|2155.13|2153.63|2155.12|2153.62|0
1648570710000|2022-03-29 16:18:30|2155.11|2153.61|2155.11|2153.61|2155.12|2153.62|2155.11|2153.61|0
1648570720000|2022-03-29 16:18:40|2155.1|2153.6|2154.2|2152.7|2155.1|2153.6|2154.2|2152.7|0
1648570730000|2022-03-29 16:18:50|2154.21|2152.71|2154.21|2152.71|2154.21|2152.71|2154.21|2152.71|0
1648570740000|2022-03-29 16:19:00|2154.22|2152.72|2154.23|2152.73|2154.23|2152.73|2154.21|2152.71|0
1648570750000|2022-03-29 16:19:10|2154.24|2152.74|2154.25|2152.75|2154.25|2152.75|2154.23|2152.73|0
1648570760000|2022-03-29 16:19:20|2154.24|2152.74|2154.26|2152.76|2154.26|2152.76|2154.24|2152.74|0
1648570770000|2022-03-29 16:19:30|2154.25|2152.75|2154.26|2152.76|2154.26|2152.76|2154.25|2152.75|0
1648570790000|2022-03-29 16:19:50|2154.27|2152.77|2154.27|2152.77|2154.27|2152.77|2154.26|2152.76|0
1648570800000|2022-03-29 16:20:00|2154.26|2152.76|2154.26|2152.76|2154.27|2152.77|2154.26|2152.76|0
1648570810000|2022-03-29 16:20:10|2154.27|2152.77|2153.19|2151.69|2154.27|2152.77|2153.19|2151.69|0
1648570820000|2022-03-29 16:20:20|2153.72|2152.22|2153.71|2152.21|2153.72|2152.22|2153.71|2152.21|0
1648570830000|2022-03-29 16:20:30|2153.69|2152.19|2154.19|2152.69|2154.23|2152.73|2153.69|2152.19|0
1648570840000|2022-03-29 16:20:40|2154.2|2152.7|2154.2|2152.7|2154.21|2152.71|2154.2|2152.7|0
1648570850000|2022-03-29 16:20:50|2154.21|2152.71|2154.2|2152.7|2154.21|2152.71|2154.2|2152.7|0
1648570860000|2022-03-29 16:21:00|2154.19|2152.69|2153.32|2151.82|2154.2|2152.7|2153.13|2151.63|0
1648570870000|2022-03-29 16:21:10|2153.31|2151.81|2152.77|2151.27|2153.31|2151.81|2152.76|2151.26|0
1648570880000|2022-03-29 16:21:20|2152.76|2151.26|2152.31|2150.81|2152.76|2151.26|2152.31|2150.81|0
1648570890000|2022-03-29 16:21:30|2152.32|2150.82|2152.31|2150.81|2152.32|2150.82|2152.31|2150.81|0
1648570900000|2022-03-29 16:21:40|2152.3|2150.8|2151.76|2150.26|2152.3|2150.8|2151.76|2150.26|0
1648570910000|2022-03-29 16:21:50|2151.77|2150.27|2151.77|2150.27|2151.77|2150.27|2151.76|2150.26|0
1648570920000|2022-03-29 16:22:00|2151.76|2150.26|2151.23|2149.73|2151.76|2150.26|2150.96|2149.46|0
1648570930000|2022-03-29 16:22:10|2151.33|2149.83|2152.42|2150.92|2152.42|2150.92|2151.33|2149.83|0
1648570940000|2022-03-29 16:22:20|2152.95|2151.45|2152.95|2151.45|2152.95|2151.45|2152.41|2150.91|0
1648570950000|2022-03-29 16:22:30|2152.96|2151.46|2153.48|2151.98|2153.48|2151.98|2152.96|2151.46|0
1648570960000|2022-03-29 16:22:40|2153.49|2151.99|2152.96|2151.46|2153.49|2151.99|2152.96|2151.46|0
1648570970000|2022-03-29 16:22:50|2152.97|2151.47|2152.43|2150.93|2152.97|2151.47|2152.42|2150.92|0
1648570980000|2022-03-29 16:23:00|2152.96|2151.46|2152.96|2151.46|2152.96|2151.46|2152.96|2151.46|0
1648570990000|2022-03-29 16:23:10|2152.95|2151.45|2152.97|2151.47|2152.97|2151.47|2152.95|2151.45|0
1648571000000|2022-03-29 16:23:20|2152.96|2151.46|2152.95|2151.45|2152.96|2151.46|2152.41|2150.91|0
1648571010000|2022-03-29 16:23:30|2152.94|2151.44|2152.94|2151.44|2152.95|2151.45|2152.94|2151.44|0
1648571020000|2022-03-29 16:23:40|2152.93|2151.43|2152.95|2151.45|2152.95|2151.45|2152.93|2151.43|0
1648571030000|2022-03-29 16:23:50|2152.94|2151.44|2152.93|2151.43|2152.95|2151.45|2152.93|2151.43|0
1648571040000|2022-03-29 16:24:00|2152.94|2151.44|2152.41|2150.91|2152.94|2151.44|2152.41|2150.91|0
1648571050000|2022-03-29 16:24:10|2152.42|2150.92|2152.14|2150.64|2152.94|2151.44|2152.14|2150.64|0
1648571060000|2022-03-29 16:24:20|2152.13|2150.63|2151.33|2149.83|2152.13|2150.63|2151.33|2149.83|0
1648571070000|2022-03-29 16:24:30|2151.86|2150.36|2151.88|2150.38|2152.15|2150.65|2151.86|2150.36|0
1648571080000|2022-03-29 16:24:40|2151.89|2150.39|2151.89|2150.39|2152.16|2150.66|2151.88|2150.38|0
1648571090000|2022-03-29 16:24:50|2151.9|2150.4|2151.9|2150.4|2151.9|2150.4|2151.89|2150.39|0
1648571100000|2022-03-29 16:25:00|2151.89|2150.39|2151.35|2149.85|2151.89|2150.39|2151.35|2149.85|0
1648571120000|2022-03-29 16:25:20|2151.34|2149.84|2151.35|2149.85|2151.35|2149.85|2150.82|2149.32|0
1648571130000|2022-03-29 16:25:30|2151.09|2149.59|2151.31|2149.81|2151.36|2149.86|2151.09|2149.59|0
1648571140000|2022-03-29 16:25:40|2151.83|2150.33|2151.83|2150.33|2151.84|2150.34|2151.31|2149.81|0
1648571150000|2022-03-29 16:25:50|2151.84|2150.34|2151.84|2150.34|2151.84|2150.34|2151.3|2149.8|0
1648571160000|2022-03-29 16:26:00|2151.85|2150.35|2152.38|2150.88|2152.38|2150.88|2151.84|2150.34|0
1648571170000|2022-03-29 16:26:10|2152.37|2150.87|2151.84|2150.34|2152.37|2150.87|2151.84|2150.34|0
1648571180000|2022-03-29 16:26:20|2151.83|2150.33|2151.83|2150.33|2151.83|2150.33|2151.83|2150.33|0
1648571190000|2022-03-29 16:26:30|2151.82|2150.32|2151.28|2149.78|2151.82|2150.32|2150.75|2149.25|0
1648571200000|2022-03-29 16:26:40|2151.29|2149.79|2151.29|2149.79|2151.29|2149.79|2151.03|2149.53|0
1648571210000|2022-03-29 16:26:50|2151.28|2149.78|2151.29|2149.79|2151.29|2149.79|2150.76|2149.26|0
1648571220000|2022-03-29 16:27:00|2151.28|2149.78|2150.75|2149.25|2151.28|2149.78|2150.75|2149.25|0
1648571230000|2022-03-29 16:27:10|2150.74|2149.24|2150.74|2149.24|2150.75|2149.25|2150.74|2149.24|0
1648571240000|2022-03-29 16:27:20|2150.75|2149.25|2150.76|2149.26|2150.76|2149.26|2150.74|2149.24|0
1648571250000|2022-03-29 16:27:30|2150.77|2149.27|2150.76|2149.26|2150.77|2149.27|2150.76|2149.26|0
1648571260000|2022-03-29 16:27:40|2150.75|2149.25|2149.67|2148.17|2150.75|2149.25|2149.67|2148.17|0
1648571270000|2022-03-29 16:27:50|2149.66|2148.16|2149.92|2148.42|2149.93|2148.43|2149.64|2148.14|0
1648571280000|2022-03-29 16:28:00|2150.18|2148.68|2150.21|2148.71|2150.21|2148.71|2150.18|2148.68|0
1648571290000|2022-03-29 16:28:10|2150.2|2148.7|2150.2|2148.7|2150.21|2148.71|2150.2|2148.7|0
1648571300000|2022-03-29 16:28:20|2150.19|2148.69|2150.2|2148.7|2150.2|2148.7|2150.19|2148.69|0
1648571310000|2022-03-29 16:28:30|2150.21|2148.71|2150.73|2149.23|2150.73|2149.23|2150.2|2148.7|0
1648571320000|2022-03-29 16:28:40|2150.47|2148.97|2150.19|2148.69|2150.73|2149.23|2150.19|2148.69|0
1648571330000|2022-03-29 16:28:50|2150.2|2148.7|2150.2|2148.7|2150.2|2148.7|2150.19|2148.69|0
1648571340000|2022-03-29 16:29:00|2150.72|2149.22|2150.73|2149.23|2150.73|2149.23|2150.72|2149.22|0
1648571350000|2022-03-29 16:29:10|2150.74|2149.24|2150.73|2149.23|2150.74|2149.24|2150.73|2149.23|0
1648571360000|2022-03-29 16:29:20|2151.26|2149.76|2150.73|2149.23|2151.26|2149.76|2150.73|2149.23|0
1648571370000|2022-03-29 16:29:30|2150.74|2149.24|2150.73|2149.23|2150.75|2149.25|2150.73|2149.23|0
1648571380000|2022-03-29 16:29:40|2150.72|2149.22|2150.73|2149.23|2150.73|2149.23|2150.72|2149.22|0
1648571390000|2022-03-29 16:29:50|2150.72|2149.22|2150.73|2149.23|2150.74|2149.24|2150.72|2149.22|0
1648571400000|2022-03-29 16:30:00|2150.72|2149.22|2150.72|2149.22|2150.74|2149.24|2150.72|2149.22|0
1648571410000|2022-03-29 16:30:10|2150.71|2149.21|2149.64|2148.14|2150.71|2149.21|2149.64|2148.14|0
1648571420000|2022-03-29 16:30:20|2149.65|2148.15|2149.63|2148.13|2150.17|2148.67|2149.63|2148.13|0
1648571430000|2022-03-29 16:30:30|2149.62|2148.12|2149.63|2148.13|2149.63|2148.13|2149.62|2148.12|0
1648571440000|2022-03-29 16:30:40|2149.64|2148.14|2149.09|2147.59|2149.64|2148.14|2149.09|2147.59|0
1648571450000|2022-03-29 16:30:50|2149.08|2147.58|2149.07|2147.57|2149.08|2147.58|2149.07|2147.57|0
1648571460000|2022-03-29 16:31:00|2149.08|2147.58|2149.6|2148.1|2149.61|2148.11|2149.08|2147.58|0
1648571470000|2022-03-29 16:31:10|2149.07|2147.57|2148.51|2147.01|2149.07|2147.57|2148.51|2147.01|0
1648571480000|2022-03-29 16:31:20|2148.52|2147.02|2148.52|2147.02|2148.52|2147.02|2148.51|2147.01|0
1648571490000|2022-03-29 16:31:30|2148.51|2147.01|2148.53|2147.03|2148.53|2147.03|2148.51|2147.01|0
1648571500000|2022-03-29 16:31:40|2148.52|2147.02|2148.52|2147.02|2148.53|2147.03|2148.52|2147.02|0
1648571510000|2022-03-29 16:31:50|2148.53|2147.03|2148.52|2147.02|2148.53|2147.03|2148.52|2147.02|0
1648571520000|2022-03-29 16:32:00|2148.51|2147.01|2147.97|2146.47|2148.51|2147.01|2147.97|2146.47|0
1648571530000|2022-03-29 16:32:10|2147.98|2146.48|2147.43|2145.93|2147.98|2146.48|2147.43|2145.93|0
1648571540000|2022-03-29 16:32:20|2147.95|2146.45|2147.96|2146.46|2147.96|2146.46|2147.42|2145.92|0
1648571550000|2022-03-29 16:32:30|2147.43|2145.93|2147.97|2146.47|2147.97|2146.47|2147.43|2145.93|0
1648571560000|2022-03-29 16:32:40|2147.45|2145.95|2147.44|2145.94|2147.45|2145.95|2147.43|2145.93|0
1648571570000|2022-03-29 16:32:50|2147.43|2145.93|2147.45|2145.95|2147.45|2145.95|2147.42|2145.92|0
1648571580000|2022-03-29 16:33:00|2147.44|2145.94|2147.44|2145.94|2147.45|2145.95|2147.43|2145.93|0
1648571590000|2022-03-29 16:33:10|2147.43|2145.93|2147.44|2145.94|2147.44|2145.94|2146.9|2145.4|0
1648571600000|2022-03-29 16:33:20|2147.45|2145.95|2147.99|2146.49|2147.99|2146.49|2147.44|2145.94|0
1648571610000|2022-03-29 16:33:30|2148|2146.5|2148.52|2147.02|2148.53|2147.03|2148|2146.5|0
1648571620000|2022-03-29 16:33:40|2148.5|2147|2147.98|2146.48|2148.5|2147|2147.98|2146.48|0
1648571630000|2022-03-29 16:33:50|2147.97|2146.47|2147.97|2146.47|2147.97|2146.47|2147.97|2146.47|0
1648571640000|2022-03-29 16:34:00|2147.96|2146.46|2147.42|2145.92|2147.96|2146.46|2146.9|2145.4|0
1648571650000|2022-03-29 16:34:10|2147.43|2145.93|2147.44|2145.94|2147.44|2145.94|2146.91|2145.41|0
1648571660000|2022-03-29 16:34:20|2147.45|2145.95|2147.44|2145.94|2147.97|2146.47|2147.44|2145.94|0
1648571670000|2022-03-29 16:34:30|2147.43|2145.93|2147.44|2145.94|2147.44|2145.94|2147.43|2145.93|0
1648571680000|2022-03-29 16:34:40|2147.45|2145.95|2147.98|2146.48|2147.98|2146.48|2147.44|2145.94|0
1648571690000|2022-03-29 16:34:50|2147.97|2146.47|2147.44|2145.94|2147.98|2146.48|2147.44|2145.94|0
1648571700000|2022-03-29 16:35:00|2147.45|2145.95|2147.95|2146.45|2147.98|2146.48|2147.43|2145.93|0
1648571710000|2022-03-29 16:35:10|2147.69|2146.19|2147.94|2146.44|2147.95|2146.45|2147.69|2146.19|0
1648571720000|2022-03-29 16:35:20|2148.47|2146.97|2147.97|2146.47|2148.48|2146.98|2147.95|2146.45|0
1648571730000|2022-03-29 16:35:30|2147.98|2146.48|2148.5|2147|2148.5|2147|2147.98|2146.48|0
1648571740000|2022-03-29 16:35:40|2148.49|2146.99|2148.5|2147|2148.5|2147|2148.23|2146.73|0
1648571750000|2022-03-29 16:35:50|2148.49|2146.99|2148.49|2146.99|2148.49|2146.99|2148.49|2146.99|0
1648571760000|2022-03-29 16:36:00|2148.5|2147|2149.02|2147.52|2149.03|2147.53|2148.5|2147|0
1648571770000|2022-03-29 16:36:10|2149.03|2147.53|2149.03|2147.53|2149.03|2147.53|2149.02|2147.52|0
1648571780000|2022-03-29 16:36:20|2149.04|2147.54|2149.04|2147.54|2149.3|2147.8|2149.04|2147.54|0
1648571790000|2022-03-29 16:36:30|2149.05|2147.55|2149.57|2148.07|2149.57|2148.07|2149.05|2147.55|0
1648571800000|2022-03-29 16:36:40|2149.58|2148.08|2149.59|2148.09|2149.59|2148.09|2149.58|2148.08|0
1648571810000|2022-03-29 16:36:50|2149.58|2148.08|2149.05|2147.55|2149.58|2148.08|2149.05|2147.55|0
1648571820000|2022-03-29 16:37:00|2149.06|2147.56|2148.53|2147.03|2149.06|2147.56|2148.53|2147.03|0
1648571830000|2022-03-29 16:37:10|2148.79|2147.29|2149.06|2147.56|2149.06|2147.56|2148.52|2147.02|0
1648571850000|2022-03-29 16:37:30|2149.07|2147.57|2149.6|2148.1|2149.61|2148.11|2149.07|2147.57|0
1648571860000|2022-03-29 16:37:40|2149.61|2148.11|2150.14|2148.64|2150.14|2148.64|2149.61|2148.11|0
1648571870000|2022-03-29 16:37:50|2150.13|2148.63|2150.14|2148.64|2150.14|2148.64|2150.13|2148.63|0
1648571880000|2022-03-29 16:38:00|2150.13|2148.63|2150.13|2148.63|2150.14|2148.64|2150.13|2148.63|0
1648571890000|2022-03-29 16:38:10|2150.14|2148.64|2150.13|2148.63|2150.14|2148.64|2150.13|2148.63|0
1648571900000|2022-03-29 16:38:20|2150.12|2148.62|2150.11|2148.61|2150.12|2148.62|2150.11|2148.61|0
1648571910000|2022-03-29 16:38:30|2149.59|2148.09|2149.55|2148.05|2149.59|2148.09|2149.55|2148.05|0
1648571920000|2022-03-29 16:38:40|2149.56|2148.06|2149.57|2148.07|2149.58|2148.08|2149.56|2148.06|0
1648571930000|2022-03-29 16:38:50|2149.58|2148.08|2150.1|2148.6|2150.1|2148.6|2149.57|2148.07|0
1648571940000|2022-03-29 16:39:00|2150.12|2148.62|2150.1|2148.6|2150.12|2148.62|2150.1|2148.6|0
1648571950000|2022-03-29 16:39:10|2149.84|2148.34|2150.1|2148.6|2150.1|2148.6|2149.57|2148.07|0
1648571960000|2022-03-29 16:39:20|2150.12|2148.62|2150.38|2148.88|2150.64|2149.14|2150.11|2148.61|0
1648571970000|2022-03-29 16:39:30|2150.12|2148.62|2150.65|2149.15|2150.65|2149.15|2150.12|2148.62|0
1648571980000|2022-03-29 16:39:40|2150.64|2149.14|2150.12|2148.62|2150.64|2149.14|2150.12|2148.62|0
1648571990000|2022-03-29 16:39:50|2150.11|2148.61|2150.65|2149.15|2150.65|2149.15|2150.11|2148.61|0
1648572000000|2022-03-29 16:40:00|2150.64|2149.14|2150.65|2149.15|2150.65|2149.15|2150.64|2149.14|0
1648572010000|2022-03-29 16:40:10|2150.64|2149.14|2150.65|2149.15|2150.65|2149.15|2150.64|2149.14|0
1648572030000|2022-03-29 16:40:30|2150.66|2149.16|2150.67|2149.17|2150.67|2149.17|2150.65|2149.15|0
1648572040000|2022-03-29 16:40:40|2150.68|2149.18|2151.19|2149.69|2151.2|2149.7|2150.67|2149.17|0
1648572050000|2022-03-29 16:40:50|2150.67|2149.17|2150.65|2149.15|2150.67|2149.17|2150.64|2149.14|0
1648572060000|2022-03-29 16:41:00|2150.64|2149.14|2150.65|2149.15|2150.66|2149.16|2150.64|2149.14|0
1648572070000|2022-03-29 16:41:10|2150.66|2149.16|2151.19|2149.69|2151.19|2149.69|2150.66|2149.16|0
1648572080000|2022-03-29 16:41:20|2151.2|2149.7|2151.2|2149.7|2151.2|2149.7|2150.67|2149.17|0
1648572090000|2022-03-29 16:41:30|2151.21|2149.71|2151.2|2149.7|2151.47|2149.97|2151.2|2149.7|0
1648572100000|2022-03-29 16:41:40|2151.21|2149.71|2151.2|2149.7|2151.47|2149.97|2151.2|2149.7|0
1648572110000|2022-03-29 16:41:50|2151.19|2149.69|2151.19|2149.69|2151.19|2149.69|2151.19|2149.69|0
1648572120000|2022-03-29 16:42:00|2151.2|2149.7|2151.19|2149.69|2151.2|2149.7|2151.19|2149.69|0
1648572130000|2022-03-29 16:42:10|2151.2|2149.7|2151.2|2149.7|2151.47|2149.97|2151.19|2149.69|0
1648572140000|2022-03-29 16:42:20|2151.21|2149.71|2151.2|2149.7|2151.21|2149.71|2151.2|2149.7|0
1648572150000|2022-03-29 16:42:30|2151.21|2149.71|2151.23|2149.73|2151.23|2149.73|2151.2|2149.7|0
1648572160000|2022-03-29 16:42:40|2151.22|2149.72|2151.23|2149.73|2151.49|2149.99|2151.22|2149.72|0
1648572170000|2022-03-29 16:42:50|2151.75|2150.25|2151.75|2150.25|2151.76|2150.26|2151.75|2150.25|0
1648572180000|2022-03-29 16:43:00|2151.76|2150.26|2151.76|2150.26|2151.76|2150.26|2151.75|2150.25|0
1648572190000|2022-03-29 16:43:10|2151.77|2150.27|2152.04|2150.54|2152.29|2150.79|2151.76|2150.26|0
1648572200000|2022-03-29 16:43:20|2152.03|2150.53|2151.77|2150.27|2152.3|2150.8|2151.77|2150.27|0
1648572210000|2022-03-29 16:43:30|2151.78|2150.28|2152.29|2150.79|2152.3|2150.8|2151.77|2150.27|0
1648572220000|2022-03-29 16:43:40|2152.3|2150.8|2151.78|2150.28|2152.3|2150.8|2151.77|2150.27|0
1648572230000|2022-03-29 16:43:50|2151.77|2150.27|2151.77|2150.27|2152.3|2150.8|2151.77|2150.27|0
1648572240000|2022-03-29 16:44:00|2151.78|2150.28|2151.79|2150.29|2151.79|2150.29|2151.77|2150.27|0
1648572250000|2022-03-29 16:44:10|2151.78|2150.28|2151.78|2150.28|2151.78|2150.28|2151.78|2150.28|0
1648572260000|2022-03-29 16:44:20|2152.04|2150.54|2151.79|2150.29|2152.31|2150.81|2151.77|2150.27|0
1648572270000|2022-03-29 16:44:30|2152.05|2150.55|2151.79|2150.29|2152.05|2150.55|2151.78|2150.28|0
1648572280000|2022-03-29 16:44:40|2152.05|2150.55|2152.32|2150.82|2152.32|2150.82|2151.79|2150.29|0
1648572290000|2022-03-29 16:44:50|2152.33|2150.83|2152.86|2151.36|2152.86|2151.36|2152.32|2150.82|0
1648572300000|2022-03-29 16:45:00|2152.34|2150.84|2152.35|2150.85|2152.88|2151.38|2152.34|2150.84|0
1648572310000|2022-03-29 16:45:10|2152.34|2150.84|2152.89|2151.39|2152.89|2151.39|2152.34|2150.84|0
1648572320000|2022-03-29 16:45:20|2152.9|2151.4|2152.91|2151.41|2153.45|2151.95|2152.9|2151.4|0
1648572330000|2022-03-29 16:45:30|2152.9|2151.4|2152.89|2151.39|2152.9|2151.4|2152.89|2151.39|0
1648572340000|2022-03-29 16:45:40|2152.9|2151.4|2152.89|2151.39|2152.9|2151.4|2152.89|2151.39|0
1648572350000|2022-03-29 16:45:50|2152.63|2151.13|2152.9|2151.4|2152.9|2151.4|2152.37|2150.87|0
1648572360000|2022-03-29 16:46:00|2152.91|2151.41|2153.18|2151.68|2153.44|2151.94|2152.9|2151.4|0
1648572370000|2022-03-29 16:46:10|2152.92|2151.42|2153.18|2151.68|2153.18|2151.68|2152.91|2151.41|0
1648572380000|2022-03-29 16:46:20|2152.91|2151.41|2152.93|2151.43|2153.45|2151.95|2152.91|2151.41|0
1648572390000|2022-03-29 16:46:30|2152.92|2151.42|2152.91|2151.41|2152.93|2151.43|2152.91|2151.41|0
1648572400000|2022-03-29 16:46:40|2152.93|2151.43|2152.92|2151.42|2152.93|2151.43|2152.92|2151.42|0
1648572410000|2022-03-29 16:46:50|2152.93|2151.43|2153.45|2151.95|2153.46|2151.96|2152.93|2151.43|0
1648572420000|2022-03-29 16:47:00|2153.44|2151.94|2153.46|2151.96|2153.47|2151.97|2152.92|2151.42|0
1648572430000|2022-03-29 16:47:10|2153.47|2151.97|2153.46|2151.96|2153.47|2151.97|2153.46|2151.96|0
1648572440000|2022-03-29 16:47:20|2153.45|2151.95|2153.46|2151.96|2153.46|2151.96|2153.45|2151.95|0
1648572450000|2022-03-29 16:47:30|2153.45|2151.95|2152.9|2151.4|2153.45|2151.95|2152.89|2151.39|0
1648572460000|2022-03-29 16:47:40|2152.64|2151.14|2152.89|2151.39|2152.9|2151.4|2152.36|2150.86|0
1648572470000|2022-03-29 16:47:50|2152.37|2150.87|2152.36|2150.86|2152.37|2150.87|2152.36|2150.86|0
1648572480000|2022-03-29 16:48:00|2152.35|2150.85|2152.38|2150.88|2152.38|2150.88|2152.35|2150.85|0
1648572490000|2022-03-29 16:48:10|2152.39|2150.89|2152.39|2150.89|2152.39|2150.89|2151.86|2150.36|0
1648572500000|2022-03-29 16:48:20|2152.4|2150.9|2152.97|2151.47|2152.98|2151.48|2152.39|2150.89|0
1648572520000|2022-03-29 16:48:40|2152.98|2151.48|2152.97|2151.47|2152.98|2151.48|2152.97|2151.47|0
1648572530000|2022-03-29 16:48:50|2152.96|2151.46|2152.96|2151.46|2152.96|2151.46|2152.96|2151.46|0
1648572540000|2022-03-29 16:49:00|2152.7|2151.2|2152.95|2151.45|2152.97|2151.47|2152.7|2151.2|0
1648572550000|2022-03-29 16:49:10|2152.96|2151.46|2152.96|2151.46|2152.96|2151.46|2152.95|2151.45|0
1648572560000|2022-03-29 16:49:20|2152.97|2151.47|2152.96|2151.46|2153.23|2151.73|2152.96|2151.46|0
1648572570000|2022-03-29 16:49:30|2152.97|2151.47|2152.97|2151.47|2152.97|2151.47|2152.7|2151.2|0
1648572580000|2022-03-29 16:49:40|2152.96|2151.46|2152.96|2151.46|2152.97|2151.47|2152.96|2151.46|0
1648572590000|2022-03-29 16:49:50|2152.97|2151.47|2152.97|2151.47|2152.97|2151.47|2152.96|2151.46|0
1648572600000|2022-03-29 16:50:00|2152.98|2151.48|2153.54|2152.04|2153.54|2152.04|2152.98|2151.48|0
1648572610000|2022-03-29 16:50:10|2153.53|2152.03|2153.53|2152.03|2153.54|2152.04|2153.27|2151.77|0
1648572620000|2022-03-29 16:50:20|2153.52|2152.02|2152.99|2151.49|2153.52|2152.02|2152.99|2151.49|0
1648572630000|2022-03-29 16:50:30|2152.98|2151.48|2152.97|2151.47|2152.98|2151.48|2152.44|2150.94|0
1648572640000|2022-03-29 16:50:40|2152.96|2151.46|2152.44|2150.94|2152.97|2151.47|2152.44|2150.94|0
1648572650000|2022-03-29 16:50:50|2152.7|2151.2|2152.99|2151.49|2152.99|2151.49|2152.7|2151.2|0
1648572660000|2022-03-29 16:51:00|2153|2151.5|2152.96|2151.46|2153|2151.5|2152.96|2151.46|0
1648572670000|2022-03-29 16:51:10|2152.95|2151.45|2152.97|2151.47|2152.97|2151.47|2152.95|2151.45|0
1648572680000|2022-03-29 16:51:20|2152.96|2151.46|2152.96|2151.46|2152.97|2151.47|2152.95|2151.45|0
1648572690000|2022-03-29 16:51:30|2152.95|2151.45|2152.93|2151.43|2152.95|2151.45|2152.93|2151.43|0
1648572700000|2022-03-29 16:51:40|2152.94|2151.44|2152.94|2151.44|2152.94|2151.44|2152.93|2151.43|0
1648572710000|2022-03-29 16:51:50|2152.93|2151.43|2152.94|2151.44|2152.94|2151.44|2152.68|2151.18|0
1648572720000|2022-03-29 16:52:00|2152.42|2150.92|2152.4|2150.9|2152.42|2150.92|2151.87|2150.37|0
1648572730000|2022-03-29 16:52:10|2152.39|2150.89|2151.89|2150.39|2152.4|2150.9|2151.87|2150.37|0
1648572740000|2022-03-29 16:52:20|2151.88|2150.38|2151.9|2150.4|2152.42|2150.92|2151.88|2150.38|0
1648572750000|2022-03-29 16:52:30|2151.89|2150.39|2152.43|2150.93|2152.43|2150.93|2151.89|2150.39|0
1648572760000|2022-03-29 16:52:40|2152.42|2150.92|2151.89|2150.39|2152.43|2150.93|2151.89|2150.39|0
1648572770000|2022-03-29 16:52:50|2151.88|2150.38|2151.88|2150.38|2151.88|2150.38|2151.87|2150.37|0
1648572780000|2022-03-29 16:53:00|2151.87|2150.37|2151.87|2150.37|2151.88|2150.38|2151.86|2150.36|0
1648572790000|2022-03-29 16:53:10|2151.88|2150.38|2151.86|2150.36|2151.88|2150.38|2151.86|2150.36|0
1648572800000|2022-03-29 16:53:20|2151.85|2150.35|2151.84|2150.34|2151.86|2150.36|2151.58|2150.08|0
1648572810000|2022-03-29 16:53:30|2151.58|2150.08|2151.31|2149.81|2151.58|2150.08|2151.31|2149.81|0
1648572820000|2022-03-29 16:53:40|2151.32|2149.82|2151.86|2150.36|2152.14|2150.64|2151.32|2149.82|0
1648572830000|2022-03-29 16:53:50|2151.87|2150.37|2151.33|2149.83|2151.87|2150.37|2151.33|2149.83|0
1648572840000|2022-03-29 16:54:00|2151.34|2149.84|2151.34|2149.84|2151.35|2149.85|2151.33|2149.83|0
1648572850000|2022-03-29 16:54:10|2151.35|2149.85|2151.87|2150.37|2151.88|2150.38|2151.34|2149.84|0
1648572860000|2022-03-29 16:54:20|2151.86|2150.36|2151.87|2150.37|2151.88|2150.38|2151.34|2149.84|0
1648572870000|2022-03-29 16:54:30|2151.88|2150.38|2151.87|2150.37|2151.88|2150.38|2151.87|2150.37|0
1648572880000|2022-03-29 16:54:40|2151.86|2150.36|2151.85|2150.35|2151.87|2150.37|2151.85|2150.35|0
1648572890000|2022-03-29 16:54:50|2151.86|2150.36|2151.33|2149.83|2151.86|2150.36|2151.33|2149.83|0
1648572900000|2022-03-29 16:55:00|2151.85|2150.35|2151.87|2150.37|2151.88|2150.38|2151.33|2149.83|0
1648572910000|2022-03-29 16:55:10|2151.88|2150.38|2152.4|2150.9|2152.41|2150.91|2151.88|2150.38|0
1648572930000|2022-03-29 16:55:30|2152.41|2150.91|2152.41|2150.91|2152.94|2151.44|2152.41|2150.91|0
1648572940000|2022-03-29 16:55:40|2152.4|2150.9|2152.4|2150.9|2152.4|2150.9|2152.4|2150.9|0
1648572950000|2022-03-29 16:55:50|2152.39|2150.89|2152.39|2150.89|2152.4|2150.9|2152.39|2150.89|0
1648572960000|2022-03-29 16:56:00|2152.4|2150.9|2152.39|2150.89|2152.4|2150.9|2151.86|2150.36|0
1648572970000|2022-03-29 16:56:10|2152.4|2150.9|2152.41|2150.91|2152.67|2151.17|2152.4|2150.9|0
1648572980000|2022-03-29 16:56:20|2152.67|2151.17|2152.41|2150.91|2152.67|2151.17|2152.4|2150.9|0
1648572990000|2022-03-29 16:56:30|2152.67|2151.17|2152.4|2150.9|2152.67|2151.17|2152.4|2150.9|0
1648573000000|2022-03-29 16:56:40|2152.41|2150.91|2152.94|2151.44|2152.94|2151.44|2152.41|2150.91|0
1648573010000|2022-03-29 16:56:50|2152.93|2151.43|2152.93|2151.43|2152.94|2151.44|2152.93|2151.43|0
1648573020000|2022-03-29 16:57:00|2152.94|2151.44|2152.41|2150.91|2152.94|2151.44|2152.41|2150.91|0
1648573030000|2022-03-29 16:57:10|2152.42|2150.92|2152.41|2150.91|2152.42|2150.92|2152.41|2150.91|0
1648573040000|2022-03-29 16:57:20|2152.4|2150.9|2152.4|2150.9|2152.4|2150.9|2152.39|2150.89|0
1648573050000|2022-03-29 16:57:30|2152.39|2150.89|2152.41|2150.91|2152.41|2150.91|2152.39|2150.89|0
1648573060000|2022-03-29 16:57:40|2152.93|2151.43|2152.41|2150.91|2152.94|2151.44|2152.41|2150.91|0
1648573070000|2022-03-29 16:57:50|2152.4|2150.9|2152.4|2150.9|2152.4|2150.9|2152.39|2150.89|0
1648573080000|2022-03-29 16:58:00|2152.41|2150.91|2152.4|2150.9|2152.41|2150.91|2152.39|2150.89|0
1648573090000|2022-03-29 16:58:10|2152.39|2150.89|2152.39|2150.89|2152.4|2150.9|2152.39|2150.89|0
1648573100000|2022-03-29 16:58:20|2152.38|2150.88|2152.37|2150.87|2152.39|2150.89|2151.86|2150.36|0
1648573110000|2022-03-29 16:58:30|2152.36|2150.86|2152.36|2150.86|2152.37|2150.87|2152.36|2150.86|0
1648573120000|2022-03-29 16:58:40|2152.37|2150.87|2152.36|2150.86|2152.38|2150.88|2152.36|2150.86|0
1648573130000|2022-03-29 16:58:50|2151.84|2150.34|2151.83|2150.33|2152.1|2150.6|2151.83|2150.33|0
1648573140000|2022-03-29 16:59:00|2151.84|2150.34|2151.83|2150.33|2151.84|2150.34|2151.83|2150.33|0
1648573150000|2022-03-29 16:59:10|2151.84|2150.34|2151.84|2150.34|2152.37|2150.87|2151.84|2150.34|0
1648573160000|2022-03-29 16:59:20|2151.85|2150.35|2152.38|2150.88|2152.38|2150.88|2151.84|2150.34|0
1648573180000|2022-03-29 16:59:40|2152.39|2150.89|2152.38|2150.88|2152.39|2150.89|2152.38|2150.88|0
1648573190000|2022-03-29 16:59:50|2152.91|2151.41|2152.92|2151.42|2152.92|2151.42|2152.91|2151.41|0
1648573200000|2022-03-29 17:00:00|2152.91|2151.41|2152.91|2151.41|2152.92|2151.42|2152.9|2151.4|0
1648573210000|2022-03-29 17:00:10|2152.9|2151.4|2152.34|2150.84|2152.9|2151.4|2151.82|2150.32|0
1648573220000|2022-03-29 17:00:20|2151.82|2150.32|2152.34|2150.84|2152.36|2150.86|2151.82|2150.32|0
1648573230000|2022-03-29 17:00:30|2152.35|2150.85|2152.08|2150.58|2152.35|2150.85|2151.82|2150.32|0
1648573240000|2022-03-29 17:00:40|2151.82|2150.32|2151.81|2150.31|2151.82|2150.32|2151.81|2150.31|0
1648573270000|2022-03-29 17:01:10|2151.29|2149.79|2151.29|2149.79|2151.29|2149.79|2151.28|2149.78|0
1648573280000|2022-03-29 17:01:20|2151.28|2149.78|2151.29|2149.79|2151.29|2149.79|2151.28|2149.78|0
1648573290000|2022-03-29 17:01:30|2151.3|2149.8|2152.36|2150.86|2152.36|2150.86|2151.3|2149.8|0
1648573300000|2022-03-29 17:01:40|2151.83|2150.33|2151.29|2149.79|2151.83|2150.33|2151.29|2149.79|0
1648573310000|2022-03-29 17:01:50|2151.24|2149.74|2150.74|2149.24|2151.24|2149.74|2150.71|2149.21|0
1648573320000|2022-03-29 17:02:00|2150.73|2149.23|2151.27|2149.77|2151.28|2149.78|2150.71|2149.21|0
1648573330000|2022-03-29 17:02:10|2151.28|2149.78|2151.29|2149.79|2151.82|2150.32|2151.26|2149.76|0
1648573340000|2022-03-29 17:02:20|2151.3|2149.8|2151.82|2150.32|2151.83|2150.33|2151.29|2149.79|0
1648573350000|2022-03-29 17:02:30|2151.29|2149.79|2151.81|2150.31|2151.81|2150.31|2151.28|2149.78|0
1648573360000|2022-03-29 17:02:40|2151.28|2149.78|2151.82|2150.32|2151.82|2150.32|2151.28|2149.78|0
1648573370000|2022-03-29 17:02:50|2151.81|2150.31|2151.27|2149.77|2151.82|2150.32|2151.27|2149.77|0
1648573380000|2022-03-29 17:03:00|2151.28|2149.78|2151.81|2150.31|2151.82|2150.32|2151.27|2149.77|0
1648573390000|2022-03-29 17:03:10|2151.82|2150.32|2151.81|2150.31|2151.82|2150.32|2151.81|2150.31|0
1648573400000|2022-03-29 17:03:20|2151.82|2150.32|2151.27|2149.77|2151.82|2150.32|2151.27|2149.77|0
1648573410000|2022-03-29 17:03:30|2151.26|2149.76|2151.53|2150.03|2151.53|2150.03|2151.25|2149.75|0
1648573420000|2022-03-29 17:03:40|2151.27|2149.77|2151.26|2149.76|2151.27|2149.77|2151.26|2149.76|0
1648573430000|2022-03-29 17:03:50|2151.25|2149.75|2151.25|2149.75|2151.26|2149.76|2151.25|2149.75|0
1648573440000|2022-03-29 17:04:00|2151.24|2149.74|2151.24|2149.74|2151.24|2149.74|2150.71|2149.21|0
1648573450000|2022-03-29 17:04:10|2151.26|2149.76|2151.28|2149.78|2151.28|2149.78|2151.26|2149.76|0
1648573460000|2022-03-29 17:04:20|2151.81|2150.31|2151.28|2149.78|2151.81|2150.31|2151.27|2149.77|0
1648573470000|2022-03-29 17:04:30|2151.29|2149.79|2151.29|2149.79|2151.82|2150.32|2151.29|2149.79|0
1648573480000|2022-03-29 17:04:40|2151.3|2149.8|2151.29|2149.79|2151.56|2150.06|2151.29|2149.79|0
1648573490000|2022-03-29 17:04:50|2151.82|2150.32|2151.29|2149.79|2151.82|2150.32|2151.29|2149.79|0
1648573500000|2022-03-29 17:05:00|2151.3|2149.8|2151.82|2150.32|2151.83|2150.33|2151.28|2149.78|0
1648573510000|2022-03-29 17:05:10|2151.81|2150.31|2151.28|2149.78|2151.81|2150.31|2151.26|2149.76|0
1648573520000|2022-03-29 17:05:20|2151.27|2149.77|2151.81|2150.31|2151.82|2150.32|2151.27|2149.77|0
1648573530000|2022-03-29 17:05:30|2151.82|2150.32|2151.81|2150.31|2151.82|2150.32|2151.81|2150.31|0
1648573540000|2022-03-29 17:05:40|2151.28|2149.78|2151.82|2150.32|2151.82|2150.32|2151.28|2149.78|0
1648573550000|2022-03-29 17:05:50|2151.81|2150.31|2151.29|2149.79|2151.81|2150.31|2151.28|2149.78|0
1648573560000|2022-03-29 17:06:00|2151.82|2150.32|2151.81|2150.31|2151.82|2150.32|2151.28|2149.78|0
1648573570000|2022-03-29 17:06:10|2151.8|2150.3|2151.29|2149.79|2151.81|2150.31|2150.76|2149.26|0
1648573580000|2022-03-29 17:06:20|2151.28|2149.78|2150.75|2149.25|2151.28|2149.78|2150.73|2149.23|0
1648573590000|2022-03-29 17:06:30|2150.76|2149.26|2150.75|2149.25|2150.76|2149.26|2150.74|2149.24|0
1648573600000|2022-03-29 17:06:40|2150.76|2149.26|2150.74|2149.24|2150.76|2149.26|2150.74|2149.24|0
1648573610000|2022-03-29 17:06:50|2150.75|2149.25|2151.27|2149.77|2151.27|2149.77|2150.75|2149.25|0
1648573620000|2022-03-29 17:07:00|2151.28|2149.78|2151|2149.5|2151.54|2150.04|2151|2149.5|0
1648573630000|2022-03-29 17:07:10|2150.98|2149.48|2150.19|2148.69|2150.98|2149.48|2150.19|2148.69|0
1648573640000|2022-03-29 17:07:20|2150.46|2148.96|2151.27|2149.77|2151.27|2149.77|2150.46|2148.96|0
1648573650000|2022-03-29 17:07:30|2151.28|2149.78|2151.79|2150.29|2151.79|2150.29|2151.27|2149.77|0
1648573660000|2022-03-29 17:07:40|2151.78|2150.28|2151.24|2149.74|2151.79|2150.29|2150.72|2149.22|0
1648573670000|2022-03-29 17:07:50|2151.25|2149.75|2150.72|2149.22|2151.25|2149.75|2150.72|2149.22|0
1648573680000|2022-03-29 17:08:00|2150.98|2149.48|2151.24|2149.74|2151.25|2149.75|2150.72|2149.22|0
1648573690000|2022-03-29 17:08:10|2151.25|2149.75|2151.27|2149.77|2151.27|2149.77|2151.24|2149.74|0
1648573700000|2022-03-29 17:08:20|2151.26|2149.76|2151.26|2149.76|2151.27|2149.77|2151.26|2149.76|0
1648573710000|2022-03-29 17:08:30|2151.27|2149.77|2151.27|2149.77|2151.27|2149.77|2151.27|2149.77|0
1648573720000|2022-03-29 17:08:40|2151.26|2149.76|2151.26|2149.76|2151.27|2149.77|2151.26|2149.76|0
1648573730000|2022-03-29 17:08:50|2151.25|2149.75|2151.26|2149.76|2151.26|2149.76|2150.72|2149.22|0
1648573740000|2022-03-29 17:09:00|2151.25|2149.75|2151.78|2150.28|2151.78|2150.28|2151.25|2149.75|0
1648573750000|2022-03-29 17:09:10|2151.77|2150.27|2151.23|2149.73|2151.77|2150.27|2151.23|2149.73|0
1648573760000|2022-03-29 17:09:20|2151.22|2149.72|2151.22|2149.72|2151.22|2149.72|2150.69|2149.19|0
1648573770000|2022-03-29 17:09:30|2150.96|2149.46|2151.22|2149.72|2151.23|2149.73|2150.95|2149.45|0
1648573780000|2022-03-29 17:09:40|2151.21|2149.71|2150.68|2149.18|2151.22|2149.72|2150.68|2149.18|0
1648573790000|2022-03-29 17:09:50|2150.69|2149.19|2150.69|2149.19|2150.69|2149.19|2150.68|2149.18|0
1648573800000|2022-03-29 17:10:00|2150.7|2149.2|2151.25|2149.75|2151.26|2149.76|2150.7|2149.2|0
1648573810000|2022-03-29 17:10:10|2151.26|2149.76|2151.78|2150.28|2151.78|2150.28|2151.25|2149.75|0
1648573820000|2022-03-29 17:10:20|2151.79|2150.29|2151.78|2150.28|2151.79|2150.29|2151.76|2150.26|0
1648573830000|2022-03-29 17:10:30|2151.77|2150.27|2151.78|2150.28|2151.78|2150.28|2151.77|2150.27|0
1648573840000|2022-03-29 17:10:40|2151.77|2150.27|2151.77|2150.27|2151.78|2150.28|2151.77|2150.27|0
1648573850000|2022-03-29 17:10:50|2151.78|2150.28|2151.77|2150.27|2151.78|2150.28|2151.77|2150.27|0
1648573860000|2022-03-29 17:11:00|2151.76|2150.26|2151.78|2150.28|2151.78|2150.28|2151.24|2149.74|0
1648573880000|2022-03-29 17:11:20|2151.76|2150.26|2151.77|2150.27|2151.77|2150.27|2151.76|2150.26|0
1648573890000|2022-03-29 17:11:30|2151.76|2150.26|2151.77|2150.27|2152.04|2150.54|2151.76|2150.26|0
1648573900000|2022-03-29 17:11:40|2151.78|2150.28|2152.3|2150.8|2152.3|2150.8|2151.78|2150.28|0
1648573910000|2022-03-29 17:11:50|2152.29|2150.79|2152.32|2150.82|2152.32|2150.82|2152.29|2150.79|0
1648573920000|2022-03-29 17:12:00|2152.84|2151.34|2152.59|2151.09|2152.84|2151.34|2152.32|2150.82|0
1648573930000|2022-03-29 17:12:10|2152.86|2151.36|2152.86|2151.36|2152.86|2151.36|2152.86|2151.36|0
1648573940000|2022-03-29 17:12:20|2152.85|2151.35|2152.87|2151.37|2152.87|2151.37|2152.85|2151.35|0
1648573950000|2022-03-29 17:12:30|2152.88|2151.38|2152.88|2151.38|2152.88|2151.38|2152.87|2151.37|0
1648573970000|2022-03-29 17:12:50|2152.87|2151.37|2152.87|2151.37|2152.88|2151.38|2152.87|2151.37|0
1648573980000|2022-03-29 17:13:00|2152.88|2151.38|2152.88|2151.38|2152.89|2151.39|2152.88|2151.38|0
1648573990000|2022-03-29 17:13:10|2152.89|2151.39|2152.89|2151.39|2152.89|2151.39|2152.89|2151.39|0
1648574000000|2022-03-29 17:13:20|2152.9|2151.4|2153.43|2151.93|2153.43|2151.93|2152.9|2151.4|0
1648574010000|2022-03-29 17:13:30|2153.42|2151.92|2152.89|2151.39|2153.42|2151.92|2152.89|2151.39|0
1648574020000|2022-03-29 17:13:40|2152.88|2151.38|2152.88|2151.38|2152.89|2151.39|2152.88|2151.38|0
1648574030000|2022-03-29 17:13:50|2152.87|2151.37|2152.87|2151.37|2152.87|2151.37|2152.87|2151.37|0
1648574040000|2022-03-29 17:14:00|2152.86|2151.36|2152.34|2150.84|2152.86|2151.36|2152.33|2150.83|0
1648574050000|2022-03-29 17:14:10|2152.33|2150.83|2152.34|2150.84|2152.34|2150.84|2152.33|2150.83|0
1648574060000|2022-03-29 17:14:20|2152.33|2150.83|2152.33|2150.83|2152.33|2150.83|2151.79|2150.29|0
1648574070000|2022-03-29 17:14:30|2152.34|2150.84|2152.34|2150.84|2152.87|2151.37|2152.33|2150.83|0
1648574080000|2022-03-29 17:14:40|2152.6|2151.1|2152.33|2150.83|2152.61|2151.11|2152.33|2150.83|0
1648574090000|2022-03-29 17:14:50|2152.34|2150.84|2152.87|2151.37|2152.87|2151.37|2152.34|2150.84|0
1648574100000|2022-03-29 17:15:00|2152.88|2151.38|2152.88|2151.38|2152.89|2151.39|2152.87|2151.37|0
1648574110000|2022-03-29 17:15:10|2152.89|2151.39|2152.88|2151.38|2152.89|2151.39|2152.88|2151.38|0
1648574120000|2022-03-29 17:15:20|2152.89|2151.39|2153.43|2151.93|2153.43|2151.93|2152.88|2151.38|0
1648574130000|2022-03-29 17:15:30|2153.42|2151.92|2153.43|2151.93|2153.43|2151.93|2153.42|2151.92|0
1648574140000|2022-03-29 17:15:40|2153.42|2151.92|2153.17|2151.67|2153.43|2151.93|2152.9|2151.4|0
1648574150000|2022-03-29 17:15:50|2152.91|2151.41|2153.45|2151.95|2153.46|2151.96|2152.91|2151.41|0
1648574160000|2022-03-29 17:16:00|2153.44|2151.94|2153.43|2151.93|2153.44|2151.94|2152.9|2151.4|0
1648574170000|2022-03-29 17:16:10|2153.44|2151.94|2153.44|2151.94|2153.44|2151.94|2153.44|2151.94|0
1648574180000|2022-03-29 17:16:20|2153.45|2151.95|2153.44|2151.94|2153.46|2151.96|2153.44|2151.94|0
1648574190000|2022-03-29 17:16:30|2153.45|2151.95|2153.44|2151.94|2153.46|2151.96|2153.44|2151.94|0
1648574200000|2022-03-29 17:16:40|2153.45|2151.95|2153.43|2151.93|2153.45|2151.95|2153.43|2151.93|0
1648574210000|2022-03-29 17:16:50|2153.44|2151.94|2153.44|2151.94|2153.44|2151.94|2153.44|2151.94|0
1648574220000|2022-03-29 17:17:00|2153.43|2151.93|2153.44|2151.94|2153.44|2151.94|2153.43|2151.93|0
1648574230000|2022-03-29 17:17:10|2153.43|2151.93|2153.43|2151.93|2153.43|2151.93|2153.16|2151.66|0
1648574250000|2022-03-29 17:17:30|2153.42|2151.92|2152.89|2151.39|2153.42|2151.92|2152.89|2151.39|0
1648574260000|2022-03-29 17:17:40|2152.9|2151.4|2153.44|2151.94|2153.44|2151.94|2152.89|2151.39|0
1648574280000|2022-03-29 17:18:00|2153.45|2151.95|2153.44|2151.94|2153.46|2151.96|2153.44|2151.94|0
1648574290000|2022-03-29 17:18:10|2153.45|2151.95|2153.45|2151.95|2153.45|2151.95|2153.45|2151.95|0
1648574300000|2022-03-29 17:18:20|2153.44|2151.94|2153.44|2151.94|2153.45|2151.95|2153.44|2151.94|0
1648574310000|2022-03-29 17:18:30|2153.45|2151.95|2153.45|2151.95|2153.45|2151.95|2153.45|2151.95|0
1648574320000|2022-03-29 17:18:40|2153.44|2151.94|2153.44|2151.94|2153.45|2151.95|2153.44|2151.94|0
1648574330000|2022-03-29 17:18:50|2153.45|2151.95|2153.46|2151.96|2153.46|2151.96|2153.45|2151.95|0
1648574340000|2022-03-29 17:19:00|2153.45|2151.95|2153.46|2151.96|2153.46|2151.96|2153.45|2151.95|0
1648574350000|2022-03-29 17:19:10|2153.45|2151.95|2153.45|2151.95|2153.46|2151.96|2153.45|2151.95|0
1648574360000|2022-03-29 17:19:20|2153.44|2151.94|2153.95|2152.45|2153.96|2152.46|2153.43|2151.93|0
1648574370000|2022-03-29 17:19:30|2153.42|2151.92|2153.43|2151.93|2153.43|2151.93|2153.42|2151.92|0
1648574380000|2022-03-29 17:19:40|2153.44|2151.94|2153.71|2152.21|2153.71|2152.21|2153.44|2151.94|0
1648574390000|2022-03-29 17:19:50|2153.7|2152.2|2153.44|2151.94|2153.71|2152.21|2153.43|2151.93|0
1648574400000|2022-03-29 17:20:00|2153.43|2151.93|2153.43|2151.93|2153.44|2151.94|2153.43|2151.93|0
1648574410000|2022-03-29 17:20:10|2153.42|2151.92|2152.89|2151.39|2153.42|2151.92|2152.89|2151.39|0
1648574420000|2022-03-29 17:20:20|2152.88|2151.38|2152.89|2151.39|2152.9|2151.4|2152.88|2151.38|0
1648574430000|2022-03-29 17:20:30|2152.88|2151.38|2152.89|2151.39|2152.89|2151.39|2152.36|2150.86|0
1648574440000|2022-03-29 17:20:40|2152.88|2151.38|2152.88|2151.38|2152.89|2151.39|2152.62|2151.12|0
1648574450000|2022-03-29 17:20:50|2152.89|2151.39|2152.87|2151.37|2152.89|2151.39|2152.62|2151.12|0
1648574460000|2022-03-29 17:21:00|2152.86|2151.36|2151.78|2150.28|2152.86|2151.36|2151.78|2150.28|0
1648574470000|2022-03-29 17:21:10|2151.79|2150.29|2151.79|2150.29|2151.79|2150.29|2151.26|2149.76|0
1648574480000|2022-03-29 17:21:20|2151.78|2150.28|2151.78|2150.28|2151.78|2150.28|2151.78|2150.28|0
1648574490000|2022-03-29 17:21:30|2151.26|2149.76|2151.78|2150.28|2151.79|2150.29|2151.26|2149.76|0
1648574500000|2022-03-29 17:21:40|2151.77|2150.27|2151.24|2149.74|2151.78|2150.28|2151.24|2149.74|0
1648574510000|2022-03-29 17:21:50|2151.23|2149.73|2151.23|2149.73|2151.24|2149.74|2151.23|2149.73|0
1648574520000|2022-03-29 17:22:00|2151.22|2149.72|2150.69|2149.19|2151.23|2149.73|2150.69|2149.19|0
1648574530000|2022-03-29 17:22:10|2150.7|2149.2|2151.23|2149.73|2151.24|2149.74|2150.69|2149.19|0
1648574540000|2022-03-29 17:22:20|2151.24|2149.74|2151.25|2149.75|2151.25|2149.75|2151.23|2149.73|0
1648574550000|2022-03-29 17:22:30|2151.24|2149.74|2151.78|2150.28|2151.78|2150.28|2151.24|2149.74|0
1648574570000|2022-03-29 17:22:50|2151.79|2150.29|2151.79|2150.29|2152.06|2150.56|2151.78|2150.28|0
1648574580000|2022-03-29 17:23:00|2151.8|2150.3|2151.81|2150.31|2152.07|2150.57|2151.79|2150.29|0
1648574590000|2022-03-29 17:23:10|2151.8|2150.3|2151.8|2150.3|2151.81|2150.31|2151.8|2150.3|0
1648574600000|2022-03-29 17:23:20|2151.79|2150.29|2151.79|2150.29|2151.79|2150.29|2151.78|2150.28|0
1648574610000|2022-03-29 17:23:30|2151.78|2150.28|2151.78|2150.28|2151.78|2150.28|2151.77|2150.27|0
1648574620000|2022-03-29 17:23:40|2151.79|2150.29|2151.78|2150.28|2151.79|2150.29|2151.78|2150.28|0
1648574630000|2022-03-29 17:23:50|2151.77|2150.27|2151.77|2150.27|2151.78|2150.28|2151.77|2150.27|0
1648574640000|2022-03-29 17:24:00|2151.78|2150.28|2151.77|2150.27|2151.78|2150.28|2151.77|2150.27|0
1648574650000|2022-03-29 17:24:10|2151.78|2150.28|2151.78|2150.28|2151.78|2150.28|2151.77|2150.27|0
1648574660000|2022-03-29 17:24:20|2151.77|2150.27|2151.78|2150.28|2151.78|2150.28|2151.77|2150.27|0
1648574670000|2022-03-29 17:24:30|2151.77|2150.27|2152.31|2150.81|2152.31|2150.81|2151.77|2150.27|0
1648574680000|2022-03-29 17:24:40|2152.32|2150.82|2152.32|2150.82|2152.32|2150.82|2152.32|2150.82|0
1648574690000|2022-03-29 17:24:50|2152.58|2151.08|2152.32|2150.82|2152.86|2151.36|2152.32|2150.82|0
1648574700000|2022-03-29 17:25:00|2152.33|2150.83|2152.86|2151.36|2152.86|2151.36|2152.33|2150.83|0
1648574720000|2022-03-29 17:25:20|2152.87|2151.37|2153.4|2151.9|2153.41|2151.91|2152.87|2151.37|0
1648574730000|2022-03-29 17:25:30|2153.41|2151.91|2153.4|2151.9|2153.41|2151.91|2153.39|2151.89|0
1648574740000|2022-03-29 17:25:40|2153.41|2151.91|2153.4|2151.9|2153.41|2151.91|2153.4|2151.9|0
1648574750000|2022-03-29 17:25:50|2153.39|2151.89|2153.38|2151.88|2153.39|2151.89|2153.38|2151.88|0
1648574760000|2022-03-29 17:26:00|2153.37|2151.87|2152.85|2151.35|2153.37|2151.87|2152.85|2151.35|0
1648574770000|2022-03-29 17:26:10|2152.84|2151.34|2152.89|2151.39|2152.9|2151.4|2152.84|2151.34|0
1648574790000|2022-03-29 17:26:30|2152.88|2151.38|2152.36|2150.86|2152.88|2151.38|2152.35|2150.85|0
1648574800000|2022-03-29 17:26:40|2152.37|2150.87|2152.37|2150.87|2152.38|2150.88|2152.37|2150.87|0
1648574810000|2022-03-29 17:26:50|2152.38|2150.88|2152.38|2150.88|2152.38|2150.88|2152.37|2150.87|0
1648574820000|2022-03-29 17:27:00|2152.9|2151.4|2152.93|2151.43|2153.46|2151.96|2152.9|2151.4|0
1648574840000|2022-03-29 17:27:20|2152.94|2151.44|2152.93|2151.43|2152.94|2151.44|2152.93|2151.43|0
1648574860000|2022-03-29 17:27:40|2152.92|2151.42|2152.92|2151.42|2152.92|2151.42|2152.92|2151.42|0
1648574870000|2022-03-29 17:27:50|2152.91|2151.41|2152.39|2150.89|2152.91|2151.41|2152.39|2150.89|0
1648574880000|2022-03-29 17:28:00|2152.92|2151.42|2152.92|2151.42|2152.93|2151.43|2152.39|2150.89|0
1648574890000|2022-03-29 17:28:10|2152.39|2150.89|2152.4|2150.9|2152.4|2150.9|2152.38|2150.88|0
1648574900000|2022-03-29 17:28:20|2152.92|2151.42|2152.93|2151.43|2152.93|2151.43|2152.4|2150.9|0
1648574910000|2022-03-29 17:28:30|2152.94|2151.44|2153.21|2151.71|2153.21|2151.71|2152.94|2151.44|0
1648574920000|2022-03-29 17:28:40|2152.95|2151.45|2153.5|2152|2153.5|2152|2152.95|2151.45|0
1648574930000|2022-03-29 17:28:50|2153.49|2151.99|2153.49|2151.99|2153.49|2151.99|2153.49|2151.99|0
1648574940000|2022-03-29 17:29:00|2153.5|2152|2153.5|2152|2154.03|2152.53|2153.5|2152|0
1648574950000|2022-03-29 17:29:10|2153.51|2152.01|2153.51|2152.01|2153.51|2152.01|2153.5|2152|0
1648574960000|2022-03-29 17:29:20|2153.5|2152|2153.5|2152|2153.51|2152.01|2153.5|2152|0
1648574970000|2022-03-29 17:29:30|2153.49|2151.99|2152.94|2151.44|2153.5|2152|2152.94|2151.44|0
1648574980000|2022-03-29 17:29:40|2152.93|2151.43|2152.94|2151.44|2152.94|2151.44|2152.93|2151.43|0
1648574990000|2022-03-29 17:29:50|2152.93|2151.43|2152.42|2150.92|2152.93|2151.43|2152.41|2150.91|0
1648575000000|2022-03-29 17:30:00|2152.41|2150.91|2152.97|2151.47|2152.97|2151.47|2152.41|2150.91|0
1648575010000|2022-03-29 17:30:10|2152.96|2151.46|2152.95|2151.45|2152.96|2151.46|2152.95|2151.45|0
1648575020000|2022-03-29 17:30:20|2152.96|2151.46|2152.95|2151.45|2152.96|2151.46|2152.95|2151.45|0
1648575030000|2022-03-29 17:30:30|2152.94|2151.44|2152.94|2151.44|2152.96|2151.46|2152.94|2151.44|0
1648575040000|2022-03-29 17:30:40|2152.93|2151.43|2152.41|2150.91|2152.93|2151.43|2152.41|2150.91|0
1648575050000|2022-03-29 17:30:50|2152.67|2151.17|2152.94|2151.44|2152.94|2151.44|2152.67|2151.17|0
1648575060000|2022-03-29 17:31:00|2152.93|2151.43|2152.39|2150.89|2152.93|2151.43|2152.39|2150.89|0
1648575070000|2022-03-29 17:31:10|2152.4|2150.9|2152.38|2150.88|2152.4|2150.9|2152.38|2150.88|0
1648575080000|2022-03-29 17:31:20|2152.37|2150.87|2152.38|2150.88|2152.38|2150.88|2151.85|2150.35|0
1648575100000|2022-03-29 17:31:40|2152.39|2150.89|2152.38|2150.88|2152.39|2150.89|2152.38|2150.88|0
1648575110000|2022-03-29 17:31:50|2152.39|2150.89|2152.39|2150.89|2152.39|2150.89|2152.38|2150.88|0
1648575120000|2022-03-29 17:32:00|2152.38|2150.88|2152.39|2150.89|2152.4|2150.9|2152.38|2150.88|0
1648575130000|2022-03-29 17:32:10|2151.87|2150.37|2151.88|2150.38|2152.41|2150.91|2151.87|2150.37|0
1648575140000|2022-03-29 17:32:20|2151.89|2150.39|2151.88|2150.38|2151.89|2150.39|2151.88|2150.38|0
1648575150000|2022-03-29 17:32:30|2151.89|2150.39|2151.88|2150.38|2151.89|2150.39|2151.88|2150.38|0
1648575160000|2022-03-29 17:32:40|2151.89|2150.39|2151.89|2150.39|2152.42|2150.92|2151.88|2150.38|0
1648575170000|2022-03-29 17:32:50|2151.88|2150.38|2151.89|2150.39|2151.89|2150.39|2151.88|2150.38|0
1648575180000|2022-03-29 17:33:00|2152.42|2150.92|2152.43|2150.93|2152.44|2150.94|2151.89|2150.39|0
1648575190000|2022-03-29 17:33:10|2152.44|2150.94|2152.42|2150.92|2152.44|2150.94|2152.42|2150.92|0
1648575200000|2022-03-29 17:33:20|2152.43|2150.93|2152.42|2150.92|2152.43|2150.93|2152.42|2150.92|0
1648575210000|2022-03-29 17:33:30|2152.43|2150.93|2152.43|2150.93|2152.43|2150.93|2152.43|2150.93|0
1648575220000|2022-03-29 17:33:40|2152.44|2150.94|2152.43|2150.93|2152.44|2150.94|2152.43|2150.93|0
1648575230000|2022-03-29 17:33:50|2152.44|2150.94|2152.44|2150.94|2152.71|2151.21|2152.44|2150.94|0
1648575240000|2022-03-29 17:34:00|2152.45|2150.95|2152.42|2150.92|2152.98|2151.48|2152.42|2150.92|0
1648575250000|2022-03-29 17:34:10|2152.43|2150.93|2152.41|2150.91|2152.43|2150.93|2152.14|2150.64|0
1648575260000|2022-03-29 17:34:20|2152.4|2150.9|2151.88|2150.38|2152.41|2150.91|2151.87|2150.37|0
1648575270000|2022-03-29 17:34:30|2151.89|2150.39|2151.89|2150.39|2151.89|2150.39|2151.88|2150.38|0
1648575280000|2022-03-29 17:34:40|2151.9|2150.4|2152.42|2150.92|2152.43|2150.93|2151.9|2150.4|0
1648575290000|2022-03-29 17:34:50|2151.9|2150.4|2151.89|2150.39|2152.42|2150.92|2151.88|2150.38|0
1648575300000|2022-03-29 17:35:00|2151.9|2150.4|2152.44|2150.94|2152.44|2150.94|2151.9|2150.4|0
1648575310000|2022-03-29 17:35:10|2152.45|2150.95|2152.45|2150.95|2152.98|2151.48|2152.44|2150.94|0
1648575320000|2022-03-29 17:35:20|2152.44|2150.94|2152.44|2150.94|2152.45|2150.95|2152.44|2150.94|0
1648575330000|2022-03-29 17:35:30|2152.45|2150.95|2152.43|2150.93|2152.45|2150.95|2152.43|2150.93|0
1648575340000|2022-03-29 17:35:40|2152.44|2150.94|2152.44|2150.94|2152.44|2150.94|2152.44|2150.94|0
1648575350000|2022-03-29 17:35:50|2152.71|2151.21|2152.99|2151.49|2153|2151.5|2152.46|2150.96|0
1648575360000|2022-03-29 17:36:00|2153|2151.5|2153|2151.5|2153|2151.5|2152.99|2151.49|0
1648575370000|2022-03-29 17:36:10|2152.99|2151.49|2153|2151.5|2153|2151.5|2152.73|2151.23|0
1648575380000|2022-03-29 17:36:20|2153.01|2151.51|2153.01|2151.51|2153.02|2151.52|2153.01|2151.51|0
1648575390000|2022-03-29 17:36:30|2153.02|2151.52|2153.55|2152.05|2153.56|2152.06|2153.01|2151.51|0
1648575400000|2022-03-29 17:36:40|2153.54|2152.04|2153.27|2151.77|2153.54|2152.04|2153.01|2151.51|0
1648575410000|2022-03-29 17:36:50|2153.01|2151.51|2152.99|2151.49|2153.27|2151.77|2152.99|2151.49|0
1648575420000|2022-03-29 17:37:00|2152.98|2151.48|2152.45|2150.95|2152.98|2151.48|2152.43|2150.93|0
1648575430000|2022-03-29 17:37:10|2152.46|2150.96|2152.98|2151.48|2152.98|2151.48|2152.45|2150.95|0
1648575440000|2022-03-29 17:37:20|2152.97|2151.47|2152.97|2151.47|2152.97|2151.47|2152.44|2150.94|0
1648575450000|2022-03-29 17:37:30|2152.96|2151.46|2152.97|2151.47|2152.97|2151.47|2152.43|2150.93|0
1648575460000|2022-03-29 17:37:40|2152.98|2151.48|2152.99|2151.49|2152.99|2151.49|2152.97|2151.47|0
1648575480000|2022-03-29 17:38:00|2153.52|2152.02|2153.52|2152.02|2153.52|2152.02|2153.51|2152.01|0
1648575500000|2022-03-29 17:38:20|2153.53|2152.03|2153.52|2152.02|2153.53|2152.03|2153.52|2152.02|0
1648575530000|2022-03-29 17:38:50|2153.53|2152.03|2153.53|2152.03|2154.05|2152.55|2153.52|2152.02|0
1648575540000|2022-03-29 17:39:00|2153.54|2152.04|2153.54|2152.04|2154.07|2152.57|2153.53|2152.03|0
1648575550000|2022-03-29 17:39:10|2154.07|2152.57|2154.07|2152.57|2154.07|2152.57|2153.54|2152.04|0
1648575560000|2022-03-29 17:39:20|2154.08|2152.58|2154.07|2152.57|2154.08|2152.58|2154.07|2152.57|0
1648575570000|2022-03-29 17:39:30|2154.08|2152.58|2154.08|2152.58|2154.08|2152.58|2154.08|2152.58|0
1648575580000|2022-03-29 17:39:40|2154.07|2152.57|2154.08|2152.58|2154.08|2152.58|2154.07|2152.57|0
1648575590000|2022-03-29 17:39:50|2154.07|2152.57|2154.07|2152.57|2154.07|2152.57|2154.07|2152.57|0
1648575600000|2022-03-29 17:40:00|2154.08|2152.58|2154.07|2152.57|2154.08|2152.58|2153.54|2152.04|0
1648575610000|2022-03-29 17:40:10|2153.81|2152.31|2153.81|2152.31|2153.81|2152.31|2153.54|2152.04|0
1648575620000|2022-03-29 17:40:20|2154.07|2152.57|2153.55|2152.05|2154.08|2152.58|2153.54|2152.04|0
1648575630000|2022-03-29 17:40:30|2153.56|2152.06|2153.56|2152.06|2153.82|2152.32|2153.56|2152.06|0
1648575640000|2022-03-29 17:40:40|2154.08|2152.58|2154.08|2152.58|2154.08|2152.58|2154.08|2152.58|0
1648575650000|2022-03-29 17:40:50|2154.09|2152.59|2154.11|2152.61|2154.65|2153.15|2154.09|2152.59|0
1648575670000|2022-03-29 17:41:10|2154.1|2152.6|2154.1|2152.6|2154.1|2152.6|2154.08|2152.58|0
1648575680000|2022-03-29 17:41:20|2154.09|2152.59|2154.09|2152.59|2154.09|2152.59|2154.08|2152.58|0
1648575690000|2022-03-29 17:41:30|2154.1|2152.6|2154.1|2152.6|2154.1|2152.6|2154.1|2152.6|0
1648575700000|2022-03-29 17:41:40|2154.11|2152.61|2154.63|2153.13|2154.63|2153.13|2154.11|2152.61|0
1648575710000|2022-03-29 17:41:50|2154.64|2153.14|2154.64|2153.14|2154.64|2153.14|2154.64|2153.14|0
1648575720000|2022-03-29 17:42:00|2154.63|2153.13|2154.1|2152.6|2154.63|2153.13|2154.1|2152.6|0
1648575730000|2022-03-29 17:42:10|2154.11|2152.61|2153.82|2152.32|2154.11|2152.61|2153.82|2152.32|0
1648575740000|2022-03-29 17:42:20|2153.56|2152.06|2153.56|2152.06|2153.56|2152.06|2153.55|2152.05|0
1648575750000|2022-03-29 17:42:30|2153.55|2152.05|2153.56|2152.06|2153.56|2152.06|2153.55|2152.05|0
1648575760000|2022-03-29 17:42:40|2153.55|2152.05|2153.56|2152.06|2154.09|2152.59|2153.55|2152.05|0
1648575770000|2022-03-29 17:42:50|2153.55|2152.05|2153.56|2152.06|2153.56|2152.06|2153.55|2152.05|0
1648575780000|2022-03-29 17:43:00|2153.55|2152.05|2153.55|2152.05|2153.56|2152.06|2153.55|2152.05|0
1648575790000|2022-03-29 17:43:10|2153.54|2152.04|2153.01|2151.51|2153.55|2152.05|2153.01|2151.51|0
1648575800000|2022-03-29 17:43:20|2153.02|2151.52|2153.54|2152.04|2153.54|2152.04|2153.01|2151.51|0
1648575810000|2022-03-29 17:43:30|2153.55|2152.05|2153.55|2152.05|2153.55|2152.05|2153.54|2152.04|0
1648575820000|2022-03-29 17:43:40|2153.56|2152.06|2154.1|2152.6|2154.1|2152.6|2153.56|2152.06|0
1648575830000|2022-03-29 17:43:50|2154.62|2153.12|2154.09|2152.59|2154.63|2153.13|2154.09|2152.59|0
1648575840000|2022-03-29 17:44:00|2154.1|2152.6|2154.64|2153.14|2154.64|2153.14|2154.09|2152.59|0
1648575850000|2022-03-29 17:44:10|2154.63|2153.13|2154.64|2153.14|2154.64|2153.14|2154.63|2153.13|0
1648575860000|2022-03-29 17:44:20|2154.63|2153.13|2154.64|2153.14|2154.65|2153.15|2154.63|2153.13|0
1648575870000|2022-03-29 17:44:30|2154.63|2153.13|2154.63|2153.13|2154.64|2153.14|2154.63|2153.13|0
1648575880000|2022-03-29 17:44:40|2154.64|2153.14|2154.64|2153.14|2154.64|2153.14|2154.64|2153.14|0
1648575890000|2022-03-29 17:44:50|2154.63|2153.13|2154.64|2153.14|2154.64|2153.14|2154.63|2153.13|0
1648575900000|2022-03-29 17:45:00|2154.65|2153.15|2154.64|2153.14|2154.65|2153.15|2154.64|2153.14|0
1648575910000|2022-03-29 17:45:10|2154.63|2153.13|2154.62|2153.12|2154.63|2153.13|2154.09|2152.59|0
1648575920000|2022-03-29 17:45:20|2154.36|2152.86|2154.07|2152.57|2154.36|2152.86|2154.07|2152.57|0
1648575930000|2022-03-29 17:45:30|2154.08|2152.58|2154.08|2152.58|2154.08|2152.58|2153.53|2152.03|0
1648575940000|2022-03-29 17:45:40|2154.09|2152.59|2154.1|2152.6|2154.1|2152.6|2154.09|2152.59|0
1648575950000|2022-03-29 17:45:50|2154.63|2153.13|2154.63|2153.13|2154.63|2153.13|2154.63|2153.13|0
1648575960000|2022-03-29 17:46:00|2154.64|2153.14|2154.64|2153.14|2154.64|2153.14|2154.64|2153.14|0
1648575970000|2022-03-29 17:46:10|2154.63|2153.13|2154.63|2153.13|2154.64|2153.14|2154.63|2153.13|0
1648575980000|2022-03-29 17:46:20|2154.64|2153.14|2154.64|2153.14|2154.64|2153.14|2154.64|2153.14|0
1648575990000|2022-03-29 17:46:30|2154.65|2153.15|2154.66|2153.16|2154.66|2153.16|2154.64|2153.14|0
1648576000000|2022-03-29 17:46:40|2155.18|2153.68|2155.18|2153.68|2155.19|2153.69|2155.18|2153.68|0
1648576010000|2022-03-29 17:46:50|2155.19|2153.69|2155.19|2153.69|2155.19|2153.69|2155.19|2153.69|0
1648576020000|2022-03-29 17:47:00|2155.2|2153.7|2155.21|2153.71|2155.21|2153.71|2155.2|2153.7|0
1648576030000|2022-03-29 17:47:10|2155.74|2154.24|2155.75|2154.25|2155.76|2154.26|2155.22|2153.72|0
1648576040000|2022-03-29 17:47:20|2155.74|2154.24|2155.76|2154.26|2155.77|2154.27|2155.74|2154.24|0
1648576050000|2022-03-29 17:47:30|2155.75|2154.25|2155.75|2154.25|2155.76|2154.26|2155.75|2154.25|0
1648576060000|2022-03-29 17:47:40|2155.76|2154.26|2155.76|2154.26|2155.76|2154.26|2155.76|2154.26|0
1648576070000|2022-03-29 17:47:50|2155.75|2154.25|2155.77|2154.27|2155.77|2154.27|2155.75|2154.25|0
1648576080000|2022-03-29 17:48:00|2155.78|2154.28|2155.78|2154.28|2155.79|2154.29|2155.77|2154.27|0
1648576090000|2022-03-29 17:48:10|2155.77|2154.27|2155.78|2154.28|2155.78|2154.28|2155.77|2154.27|0
1648576100000|2022-03-29 17:48:20|2155.79|2154.29|2155.79|2154.29|2155.79|2154.29|2155.79|2154.29|0
1648576110000|2022-03-29 17:48:30|2156.31|2154.81|2156.33|2154.83|2156.87|2155.37|2156.31|2154.81|0
1648576120000|2022-03-29 17:48:40|2156.32|2154.82|2156.31|2154.81|2156.32|2154.82|2156.31|2154.81|0
1648576130000|2022-03-29 17:48:50|2156.3|2154.8|2156.31|2154.81|2156.31|2154.81|2156.3|2154.8|0
1648576140000|2022-03-29 17:49:00|2156.3|2154.8|2155.78|2154.28|2156.31|2154.81|2155.78|2154.28|0
1648576150000|2022-03-29 17:49:10|2155.77|2154.27|2155.23|2153.73|2155.78|2154.28|2155.23|2153.73|0
1648576160000|2022-03-29 17:49:20|2155.24|2153.74|2155.23|2153.73|2155.24|2153.74|2155.23|2153.73|0
1648576170000|2022-03-29 17:49:30|2155.24|2153.74|2155.51|2154.01|2155.77|2154.27|2155.23|2153.73|0
1648576180000|2022-03-29 17:49:40|2155.25|2153.75|2155.51|2154.01|2155.77|2154.27|2155.24|2153.74|0
1648576190000|2022-03-29 17:49:50|2155.77|2154.27|2155.77|2154.27|2155.78|2154.28|2155.76|2154.26|0
1648576200000|2022-03-29 17:50:00|2155.76|2154.26|2155.51|2154.01|2155.78|2154.28|2155.24|2153.74|0
1648576210000|2022-03-29 17:50:10|2155.77|2154.27|2155.23|2153.73|2155.77|2154.27|2155.23|2153.73|0
1648576220000|2022-03-29 17:50:20|2155.22|2153.72|2154.69|2153.19|2155.23|2153.73|2154.69|2153.19|0
1648576230000|2022-03-29 17:50:30|2155.21|2153.71|2155.23|2153.73|2155.23|2153.73|2154.95|2153.45|0
1648576240000|2022-03-29 17:50:40|2155.22|2153.72|2155.22|2153.72|2155.23|2153.73|2154.69|2153.19|0
1648576250000|2022-03-29 17:50:50|2155.21|2153.71|2155.21|2153.71|2155.21|2153.71|2154.69|2153.19|0
1648576260000|2022-03-29 17:51:00|2155.22|2153.72|2155.24|2153.74|2155.24|2153.74|2155.22|2153.72|0
1648576270000|2022-03-29 17:51:10|2155.25|2153.75|2155.77|2154.27|2155.77|2154.27|2155.25|2153.75|0
1648576290000|2022-03-29 17:51:30|2155.24|2153.74|2155.25|2153.75|2155.25|2153.75|2155.24|2153.74|0
1648576300000|2022-03-29 17:51:40|2155.24|2153.74|2155.77|2154.27|2155.78|2154.28|2155.24|2153.74|0
1648576310000|2022-03-29 17:51:50|2155.78|2154.28|2155.25|2153.75|2155.78|2154.28|2155.25|2153.75|0
1648576320000|2022-03-29 17:52:00|2155.26|2153.76|2155.79|2154.29|2155.79|2154.29|2155.26|2153.76|0
1648576330000|2022-03-29 17:52:10|2155.8|2154.3|2155.8|2154.3|2156.32|2154.82|2155.79|2154.29|0
1648576340000|2022-03-29 17:52:20|2156.06|2154.56|2155.79|2154.29|2156.06|2154.56|2155.78|2154.28|0
1648576350000|2022-03-29 17:52:30|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|2155.77|2154.27|0
1648576360000|2022-03-29 17:52:40|2155.79|2154.29|2155.77|2154.27|2155.79|2154.29|2155.77|2154.27|0
1648576370000|2022-03-29 17:52:50|2155.78|2154.28|2155.78|2154.28|2155.79|2154.29|2155.77|2154.27|0
1648576380000|2022-03-29 17:53:00|2155.77|2154.27|2155.76|2154.26|2155.77|2154.27|2155.76|2154.26|0
1648576390000|2022-03-29 17:53:10|2155.75|2154.25|2155.75|2154.25|2155.76|2154.26|2155.75|2154.25|0
1648576400000|2022-03-29 17:53:20|2155.23|2153.73|2155.75|2154.25|2155.76|2154.26|2155.23|2153.73|0
1648576410000|2022-03-29 17:53:30|2155.76|2154.26|2155.77|2154.27|2155.78|2154.28|2155.75|2154.25|0
1648576420000|2022-03-29 17:53:40|2155.78|2154.28|2155.78|2154.28|2155.78|2154.28|2155.77|2154.27|0
1648576430000|2022-03-29 17:53:50|2155.77|2154.27|2155.78|2154.28|2156.3|2154.8|2155.77|2154.27|0
1648576440000|2022-03-29 17:54:00|2155.77|2154.27|2155.77|2154.27|2155.78|2154.28|2155.76|2154.26|0
1648576450000|2022-03-29 17:54:10|2155.76|2154.26|2155.76|2154.26|2155.77|2154.27|2155.76|2154.26|0
1648576460000|2022-03-29 17:54:20|2155.78|2154.28|2156.3|2154.8|2156.31|2154.81|2155.78|2154.28|0
1648576470000|2022-03-29 17:54:30|2156.31|2154.81|2156.31|2154.81|2156.31|2154.81|2156.31|2154.81|0
1648576480000|2022-03-29 17:54:40|2156.32|2154.82|2156.31|2154.81|2156.84|2155.34|2156.31|2154.81|0
1648576490000|2022-03-29 17:54:50|2156.3|2154.8|2156.3|2154.8|2156.3|2154.8|2156.3|2154.8|0
1648576500000|2022-03-29 17:55:00|2156.31|2154.81|2156.3|2154.8|2156.31|2154.81|2156.29|2154.79|0
1648576510000|2022-03-29 17:55:10|2156.29|2154.79|2156.28|2154.78|2156.29|2154.79|2156.28|2154.78|0
1648576520000|2022-03-29 17:55:20|2156.29|2154.79|2156.3|2154.8|2156.3|2154.8|2156.29|2154.79|0
1648576530000|2022-03-29 17:55:30|2156.29|2154.79|2156.29|2154.79|2156.83|2155.33|2156.29|2154.79|0
1648576540000|2022-03-29 17:55:40|2156.55|2155.05|2156.3|2154.8|2156.83|2155.33|2156.3|2154.8|0
1648576550000|2022-03-29 17:55:50|2156.29|2154.79|2156.29|2154.79|2156.29|2154.79|2156.29|2154.79|0
1648576560000|2022-03-29 17:56:00|2156.3|2154.8|2156.3|2154.8|2156.3|2154.8|2156.29|2154.79|0
1648576570000|2022-03-29 17:56:10|2156.29|2154.79|2156.31|2154.81|2156.31|2154.81|2156.29|2154.79|0
1648576580000|2022-03-29 17:56:20|2156.3|2154.8|2156.31|2154.81|2156.31|2154.81|2156.3|2154.8|0
1648576590000|2022-03-29 17:56:30|2156.32|2154.82|2156.58|2155.08|2156.85|2155.35|2156.31|2154.81|0
1648576600000|2022-03-29 17:56:40|2156.32|2154.82|2156.84|2155.34|2156.84|2155.34|2156.31|2154.81|0
1648576610000|2022-03-29 17:56:50|2156.83|2155.33|2156.83|2155.33|2156.84|2155.34|2156.83|2155.33|0
1648576620000|2022-03-29 17:57:00|2156.84|2155.34|2156.3|2154.8|2156.84|2155.34|2156.3|2154.8|0
1648576630000|2022-03-29 17:57:10|2156.31|2154.81|2156.84|2155.34|2156.84|2155.34|2156.31|2154.81|0
1648576640000|2022-03-29 17:57:20|2156.83|2155.33|2156.31|2154.81|2156.84|2155.34|2156.3|2154.8|0
1648576650000|2022-03-29 17:57:30|2156.3|2154.8|2156.84|2155.34|2156.84|2155.34|2156.3|2154.8|0
1648576660000|2022-03-29 17:57:40|2156.85|2155.35|2156.84|2155.34|2156.85|2155.35|2156.84|2155.34|0
1648576670000|2022-03-29 17:57:50|2156.85|2155.35|2156.83|2155.33|2156.85|2155.35|2156.83|2155.33|0
1648576680000|2022-03-29 17:58:00|2156.84|2155.34|2156.83|2155.33|2156.84|2155.34|2156.83|2155.33|0
1648576690000|2022-03-29 17:58:10|2156.84|2155.34|2156.84|2155.34|2156.84|2155.34|2156.83|2155.33|0
1648576700000|2022-03-29 17:58:20|2156.83|2155.33|2156.84|2155.34|2156.84|2155.34|2156.83|2155.33|0
1648576710000|2022-03-29 17:58:30|2156.85|2155.35|2156.84|2155.34|2156.85|2155.35|2156.84|2155.34|0
1648576720000|2022-03-29 17:58:40|2156.85|2155.35|2156.85|2155.35|2157.37|2155.87|2156.85|2155.35|0
1648576730000|2022-03-29 17:58:50|2156.84|2155.34|2156.84|2155.34|2156.85|2155.35|2156.84|2155.34|0
1648576740000|2022-03-29 17:59:00|2156.85|2155.35|2156.85|2155.35|2156.85|2155.35|2156.85|2155.35|0
1648576750000|2022-03-29 17:59:10|2156.86|2155.36|2157.4|2155.9|2157.4|2155.9|2156.86|2155.36|0
1648576760000|2022-03-29 17:59:20|2157.39|2155.89|2157.39|2155.89|2157.39|2155.89|2156.86|2155.36|0
1648576770000|2022-03-29 17:59:30|2157.4|2155.9|2157.4|2155.9|2157.4|2155.9|2157.4|2155.9|0
1648576780000|2022-03-29 17:59:40|2157.66|2156.16|2157.93|2156.43|2157.93|2156.43|2157.4|2155.9|0
1648576790000|2022-03-29 17:59:50|2157.92|2156.42|2157.93|2156.43|2157.93|2156.43|2157.92|2156.42|0
1648576800000|2022-03-29 18:00:00|2157.92|2156.42|2157.92|2156.42|2157.93|2156.43|2157.39|2155.89|0
1648576810000|2022-03-29 18:00:10|2157.66|2156.16|2157.66|2156.16|2157.93|2156.43|2157.4|2155.9|0
1648576820000|2022-03-29 18:00:20|2157.92|2156.42|2157.92|2156.42|2157.94|2156.44|2157.66|2156.16|0
1648576830000|2022-03-29 18:00:30|2157.66|2156.16|2157.92|2156.42|2157.92|2156.42|2157.39|2155.89|0
1648576840000|2022-03-29 18:00:40|2157.93|2156.43|2157.92|2156.42|2157.93|2156.43|2157.39|2155.89|0
1648576850000|2022-03-29 18:00:50|2157.65|2156.15|2157.38|2155.88|2157.9|2156.4|2157.37|2155.87|0
1648576860000|2022-03-29 18:01:00|2157.9|2156.4|2157.9|2156.4|2157.91|2156.41|2157.38|2155.88|0
1648576880000|2022-03-29 18:01:20|2157.92|2156.42|2157.91|2156.41|2157.92|2156.42|2157.9|2156.4|0
1648576890000|2022-03-29 18:01:30|2157.92|2156.42|2157.92|2156.42|2157.92|2156.42|2157.91|2156.41|0
1648576900000|2022-03-29 18:01:40|2157.93|2156.43|2157.93|2156.43|2157.93|2156.43|2157.92|2156.42|0
1648576910000|2022-03-29 18:01:50|2157.92|2156.42|2157.93|2156.43|2157.94|2156.44|2157.92|2156.42|0
1648576920000|2022-03-29 18:02:00|2157.94|2156.44|2157.94|2156.44|2157.94|2156.44|2157.93|2156.43|0
1648576930000|2022-03-29 18:02:10|2157.95|2156.45|2157.94|2156.44|2157.95|2156.45|2157.94|2156.44|0
1648576940000|2022-03-29 18:02:20|2157.95|2156.45|2157.94|2156.44|2157.95|2156.45|2157.94|2156.44|0
1648576950000|2022-03-29 18:02:30|2157.93|2156.43|2157.94|2156.44|2157.94|2156.44|2157.93|2156.43|0
1648576960000|2022-03-29 18:02:40|2157.93|2156.43|2157.94|2156.44|2157.94|2156.44|2157.93|2156.43|0
1648576970000|2022-03-29 18:02:50|2157.93|2156.43|2158.45|2156.95|2158.45|2156.95|2157.93|2156.43|0
1648576980000|2022-03-29 18:03:00|2158.46|2156.96|2158.46|2156.96|2158.47|2156.97|2158.45|2156.95|0
1648576990000|2022-03-29 18:03:10|2158.47|2156.97|2158.47|2156.97|2158.47|2156.97|2158.46|2156.96|0
1648577000000|2022-03-29 18:03:20|2158.48|2156.98|2158.47|2156.97|2158.48|2156.98|2158.47|2156.97|0
1648577020000|2022-03-29 18:03:40|2158.48|2156.98|2158.46|2156.96|2159|2157.5|2158.46|2156.96|0
1648577030000|2022-03-29 18:03:50|2158.45|2156.95|2157.93|2156.43|2158.45|2156.95|2157.93|2156.43|0
1648577040000|2022-03-29 18:04:00|2157.92|2156.42|2157.39|2155.89|2157.92|2156.42|2157.38|2155.88|0
1648577050000|2022-03-29 18:04:10|2157.38|2155.88|2157.38|2155.88|2157.38|2155.88|2157.38|2155.88|0
1648577060000|2022-03-29 18:04:20|2157.39|2155.89|2157.39|2155.89|2157.39|2155.89|2157.38|2155.88|0
1648577070000|2022-03-29 18:04:30|2157.38|2155.88|2157.39|2155.89|2157.39|2155.89|2157.38|2155.88|0
1648577080000|2022-03-29 18:04:40|2157.38|2155.88|2157.38|2155.88|2157.38|2155.88|2157.38|2155.88|0
1648577090000|2022-03-29 18:04:50|2157.39|2155.89|2157.4|2155.9|2157.93|2156.43|2157.39|2155.89|0
1648577100000|2022-03-29 18:05:00|2157.41|2155.91|2157.4|2155.9|2157.41|2155.91|2157.4|2155.9|0
1648577110000|2022-03-29 18:05:10|2157.39|2155.89|2157.38|2155.88|2157.39|2155.89|2156.86|2155.36|0
1648577120000|2022-03-29 18:05:20|2157.39|2155.89|2157.37|2155.87|2157.39|2155.89|2157.1|2155.6|0
1648577130000|2022-03-29 18:05:30|2157.36|2155.86|2157.37|2155.87|2157.37|2155.87|2157.36|2155.86|0
1648577140000|2022-03-29 18:05:40|2157.38|2155.88|2157.37|2155.87|2157.38|2155.88|2157.37|2155.87|0
1648577150000|2022-03-29 18:05:50|2157.38|2155.88|2157.38|2155.88|2157.38|2155.88|2157.38|2155.88|0
1648577160000|2022-03-29 18:06:00|2157.37|2155.87|2156.84|2155.34|2157.38|2155.88|2156.84|2155.34|0
1648577170000|2022-03-29 18:06:10|2156.83|2155.33|2156.29|2154.79|2156.83|2155.33|2156.29|2154.79|0
1648577180000|2022-03-29 18:06:20|2156.3|2154.8|2156.83|2155.33|2156.84|2155.34|2156.3|2154.8|0
1648577190000|2022-03-29 18:06:30|2156.84|2155.34|2156.83|2155.33|2156.84|2155.34|2156.83|2155.33|0
1648577200000|2022-03-29 18:06:40|2156.84|2155.34|2156.82|2155.32|2156.84|2155.34|2156.82|2155.32|0
1648577210000|2022-03-29 18:06:50|2156.83|2155.33|2156.82|2155.32|2156.83|2155.33|2156.82|2155.32|0
1648577220000|2022-03-29 18:07:00|2156.83|2155.33|2156.82|2155.32|2156.83|2155.33|2156.56|2155.06|0
1648577230000|2022-03-29 18:07:10|2156.83|2155.33|2156.83|2155.33|2156.84|2155.34|2156.83|2155.33|0
1648577240000|2022-03-29 18:07:20|2156.84|2155.34|2156.83|2155.33|2156.84|2155.34|2156.83|2155.33|0
1648577250000|2022-03-29 18:07:30|2156.84|2155.34|2156.85|2155.35|2156.85|2155.35|2156.84|2155.34|0
1648577260000|2022-03-29 18:07:40|2156.84|2155.34|2157.38|2155.88|2157.38|2155.88|2156.84|2155.34|0
1648577270000|2022-03-29 18:07:50|2157.39|2155.89|2157.39|2155.89|2157.39|2155.89|2157.38|2155.88|0
1648577280000|2022-03-29 18:08:00|2157.4|2155.9|2157.92|2156.42|2157.92|2156.42|2157.39|2155.89|0
1648577290000|2022-03-29 18:08:10|2157.93|2156.43|2157.41|2155.91|2157.93|2156.43|2157.39|2155.89|0
1648577300000|2022-03-29 18:08:20|2157.4|2155.9|2157.41|2155.91|2157.93|2156.43|2157.4|2155.9|0
1648577310000|2022-03-29 18:08:30|2157.93|2156.43|2157.93|2156.43|2157.93|2156.43|2157.93|2156.43|0
1648577320000|2022-03-29 18:08:40|2157.94|2156.44|2157.92|2156.42|2157.94|2156.44|2157.92|2156.42|0
1648577330000|2022-03-29 18:08:50|2157.91|2156.41|2157.37|2155.87|2157.91|2156.41|2157.37|2155.87|0
1648577340000|2022-03-29 18:09:00|2157.38|2155.88|2157.91|2156.41|2157.91|2156.41|2157.37|2155.87|0
1648577350000|2022-03-29 18:09:10|2157.92|2156.42|2157.92|2156.42|2157.93|2156.43|2157.92|2156.42|0
1648577360000|2022-03-29 18:09:20|2157.91|2156.41|2157.91|2156.41|2157.92|2156.42|2157.91|2156.41|0
1648577370000|2022-03-29 18:09:30|2157.92|2156.42|2158.18|2156.68|2158.18|2156.68|2157.92|2156.42|0
1648577380000|2022-03-29 18:09:40|2157.92|2156.42|2158.45|2156.95|2158.45|2156.95|2157.92|2156.42|0
1648577390000|2022-03-29 18:09:50|2158.46|2156.96|2158.45|2156.95|2158.46|2156.96|2157.92|2156.42|0
1648577400000|2022-03-29 18:10:00|2157.92|2156.42|2158.45|2156.95|2158.45|2156.95|2157.92|2156.42|0
1648577410000|2022-03-29 18:10:10|2158.46|2156.96|2158.46|2156.96|2158.46|2156.96|2158.45|2156.95|0
1648577420000|2022-03-29 18:10:20|2158.45|2156.95|2158.46|2156.96|2158.46|2156.96|2158.45|2156.95|0
1648577430000|2022-03-29 18:10:30|2158.45|2156.95|2158.46|2156.96|2158.46|2156.96|2158.45|2156.95|0
1648577440000|2022-03-29 18:10:40|2158.45|2156.95|2158.45|2156.95|2158.46|2156.96|2158.45|2156.95|0
1648577450000|2022-03-29 18:10:50|2158.46|2156.96|2158.46|2156.96|2158.46|2156.96|2158.45|2156.95|0
1648577460000|2022-03-29 18:11:00|2158.72|2157.22|2159|2157.5|2159|2157.5|2158.46|2156.96|0
1648577470000|2022-03-29 18:11:10|2159.01|2157.51|2158.99|2157.49|2159.01|2157.51|2158.99|2157.49|0
1648577480000|2022-03-29 18:11:20|2158.98|2157.48|2158.43|2156.93|2158.99|2157.49|2158.43|2156.93|0
1648577490000|2022-03-29 18:11:30|2158.44|2156.94|2158.98|2157.48|2158.98|2157.48|2158.44|2156.94|0
1648577510000|2022-03-29 18:11:50|2158.97|2157.47|2158.72|2157.22|2158.98|2157.48|2158.72|2157.22|0
1648577520000|2022-03-29 18:12:00|2158.46|2156.96|2158.99|2157.49|2158.99|2157.49|2158.46|2156.96|0
1648577530000|2022-03-29 18:12:10|2158.98|2157.48|2158.98|2157.48|2158.99|2157.49|2158.98|2157.48|0
1648577540000|2022-03-29 18:12:20|2158.97|2157.47|2158.97|2157.47|2158.98|2157.48|2158.97|2157.47|0
1648577550000|2022-03-29 18:12:30|2158.98|2157.48|2158.99|2157.49|2158.99|2157.49|2158.97|2157.47|0
1648577560000|2022-03-29 18:12:40|2159|2157.5|2158.99|2157.49|2159.52|2158.02|2158.99|2157.49|0
1648577570000|2022-03-29 18:12:50|2159|2157.5|2159|2157.5|2159|2157.5|2159|2157.5|0
1648577580000|2022-03-29 18:13:00|2159.52|2158.02|2159.53|2158.03|2159.53|2158.03|2159.52|2158.02|0
1648577590000|2022-03-29 18:13:10|2160.06|2158.56|2159.54|2158.04|2160.06|2158.56|2159.53|2158.03|0
1648577600000|2022-03-29 18:13:20|2159.55|2158.05|2159.54|2158.04|2159.55|2158.05|2159.54|2158.04|0
1648577610000|2022-03-29 18:13:30|2159.53|2158.03|2159.01|2157.51|2159.53|2158.03|2159.01|2157.51|0
1648577620000|2022-03-29 18:13:40|2159.53|2158.03|2159.53|2158.03|2159.53|2158.03|2159.53|2158.03|0
1648577630000|2022-03-29 18:13:50|2159.01|2157.51|2159.54|2158.04|2159.54|2158.04|2159.01|2157.51|0
1648577640000|2022-03-29 18:14:00|2159.55|2158.05|2159.54|2158.04|2159.56|2158.06|2159.54|2158.04|0
1648577650000|2022-03-29 18:14:10|2159.53|2158.03|2159.54|2158.04|2159.54|2158.04|2159.28|2157.78|0
1648577660000|2022-03-29 18:14:20|2159.53|2158.03|2159.53|2158.03|2159.54|2158.04|2159.53|2158.03|0
1648577670000|2022-03-29 18:14:30|2159.52|2158.02|2159.51|2158.01|2159.53|2158.03|2159.51|2158.01|0
1648577680000|2022-03-29 18:14:40|2159.52|2158.02|2159.53|2158.03|2159.53|2158.03|2159.52|2158.02|0
1648577690000|2022-03-29 18:14:50|2159.52|2158.02|2159.53|2158.03|2159.53|2158.03|2159.52|2158.02|0
1648577700000|2022-03-29 18:15:00|2159.52|2158.02|2159.01|2157.51|2159.53|2158.03|2159|2157.5|0
1648577710000|2022-03-29 18:15:10|2159|2157.5|2158.99|2157.49|2159|2157.5|2158.99|2157.49|0
1648577720000|2022-03-29 18:15:20|2158.98|2157.48|2158.47|2156.97|2158.99|2157.49|2158.46|2156.96|0
1648577730000|2022-03-29 18:15:30|2158.46|2156.96|2158.47|2156.97|2158.47|2156.97|2158.46|2156.96|0
1648577740000|2022-03-29 18:15:40|2158.46|2156.96|2158.99|2157.49|2158.99|2157.49|2158.46|2156.96|0
1648577750000|2022-03-29 18:15:50|2158.98|2157.48|2158.99|2157.49|2158.99|2157.49|2158.98|2157.48|0
1648577760000|2022-03-29 18:16:00|2158.98|2157.48|2158.99|2157.49|2158.99|2157.49|2158.98|2157.48|0
1648577770000|2022-03-29 18:16:10|2158.98|2157.48|2158.98|2157.48|2158.99|2157.49|2158.45|2156.95|0
1648577780000|2022-03-29 18:16:20|2158.97|2157.47|2158.45|2156.95|2158.97|2157.47|2158.45|2156.95|0
1648577790000|2022-03-29 18:16:30|2158.44|2156.94|2158.43|2156.93|2158.44|2156.94|2158.43|2156.93|0
1648577800000|2022-03-29 18:16:40|2158.17|2156.67|2158.44|2156.94|2158.44|2156.94|2158.17|2156.67|0
1648577810000|2022-03-29 18:16:50|2158.43|2156.93|2158.43|2156.93|2158.44|2156.94|2158.43|2156.93|0
1648577820000|2022-03-29 18:17:00|2158.44|2156.94|2158.44|2156.94|2158.44|2156.94|2158.17|2156.67|0
1648577830000|2022-03-29 18:17:10|2158.43|2156.93|2158.44|2156.94|2158.44|2156.94|2157.91|2156.41|0
1648577840000|2022-03-29 18:17:20|2158.45|2156.95|2158.44|2156.94|2158.45|2156.95|2158.44|2156.94|0
1648577850000|2022-03-29 18:17:30|2158.45|2156.95|2158.44|2156.94|2158.45|2156.95|2158.44|2156.94|0
1648577860000|2022-03-29 18:17:40|2158.45|2156.95|2158.45|2156.95|2158.45|2156.95|2158.45|2156.95|0
1648577870000|2022-03-29 18:17:50|2158.46|2156.96|2158.46|2156.96|2158.46|2156.96|2158.46|2156.96|0
1648577880000|2022-03-29 18:18:00|2158.72|2157.22|2158.46|2156.96|2158.98|2157.48|2158.45|2156.95|0
1648577890000|2022-03-29 18:18:10|2158.45|2156.95|2158.44|2156.94|2158.46|2156.96|2158.44|2156.94|0
1648577900000|2022-03-29 18:18:20|2158.43|2156.93|2157.9|2156.4|2158.43|2156.93|2157.89|2156.39|0
1648577910000|2022-03-29 18:18:30|2158.42|2156.92|2157.89|2156.39|2158.42|2156.92|2157.89|2156.39|0
1648577920000|2022-03-29 18:18:40|2157.88|2156.38|2157.86|2156.36|2157.88|2156.38|2157.86|2156.36|0
1648577930000|2022-03-29 18:18:50|2157.85|2156.35|2157.85|2156.35|2157.85|2156.35|2157.85|2156.35|0
1648577940000|2022-03-29 18:19:00|2157.86|2156.36|2157.87|2156.37|2157.87|2156.37|2157.86|2156.36|0
1648577950000|2022-03-29 18:19:10|2157.86|2156.36|2158.39|2156.89|2158.39|2156.89|2157.86|2156.36|0
1648577970000|2022-03-29 18:19:30|2157.87|2156.37|2157.86|2156.36|2157.87|2156.37|2157.86|2156.36|0
1648577990000|2022-03-29 18:19:50|2157.87|2156.37|2157.86|2156.36|2157.87|2156.37|2157.86|2156.36|0
1648578000000|2022-03-29 18:20:00|2157.85|2156.35|2157.86|2156.36|2158.39|2156.89|2157.85|2156.35|0
1648578010000|2022-03-29 18:20:10|2157.85|2156.35|2157.85|2156.35|2157.85|2156.35|2157.85|2156.35|0
1648578020000|2022-03-29 18:20:20|2157.86|2156.36|2158.38|2156.88|2158.38|2156.88|2157.85|2156.35|0
1648578030000|2022-03-29 18:20:30|2158.39|2156.89|2158.39|2156.89|2158.39|2156.89|2158.39|2156.89|0
1648578050000|2022-03-29 18:20:50|2158.4|2156.9|2158.38|2156.88|2158.4|2156.9|2158.38|2156.88|0
1648578060000|2022-03-29 18:21:00|2158.39|2156.89|2158.38|2156.88|2158.39|2156.89|2158.37|2156.87|0
1648578070000|2022-03-29 18:21:10|2158.37|2156.87|2157.3|2155.8|2158.37|2156.87|2157.29|2155.79|0
1648578080000|2022-03-29 18:21:20|2157.29|2155.79|2157.83|2156.33|2157.83|2156.33|2157.29|2155.79|0
1648578100000|2022-03-29 18:21:40|2157.82|2156.32|2157.83|2156.33|2157.83|2156.33|2157.82|2156.32|0
1648578110000|2022-03-29 18:21:50|2157.84|2156.34|2157.83|2156.33|2157.84|2156.34|2157.31|2155.81|0
1648578120000|2022-03-29 18:22:00|2157.31|2155.81|2157.32|2155.82|2157.84|2156.34|2157.3|2155.8|0
1648578130000|2022-03-29 18:22:10|2157.33|2155.83|2157.85|2156.35|2157.86|2156.36|2157.33|2155.83|0
1648578140000|2022-03-29 18:22:20|2157.86|2156.36|2157.87|2156.37|2157.87|2156.37|2157.86|2156.36|0
1648578150000|2022-03-29 18:22:30|2158.39|2156.89|2158.41|2156.91|2158.41|2156.91|2158.39|2156.89|0
1648578160000|2022-03-29 18:22:40|2158.42|2156.92|2158.41|2156.91|2158.68|2157.18|2158.41|2156.91|0
1648578170000|2022-03-29 18:22:50|2158.42|2156.92|2158.94|2157.44|2158.94|2157.44|2158.41|2156.91|0
1648578180000|2022-03-29 18:23:00|2158.95|2157.45|2159.48|2157.98|2159.48|2157.98|2158.95|2157.45|0
1648578190000|2022-03-29 18:23:10|2159.47|2157.97|2159.48|2157.98|2159.48|2157.98|2159.47|2157.97|0
1648578210000|2022-03-29 18:23:30|2159.47|2157.97|2159.47|2157.97|2159.47|2157.97|2159.46|2157.96|0
1648578220000|2022-03-29 18:23:40|2159.48|2157.98|2159.48|2157.98|2159.48|2157.98|2159.47|2157.97|0
1648578230000|2022-03-29 18:23:50|2159.47|2157.97|2159.48|2157.98|2159.48|2157.98|2159.47|2157.97|0
1648578240000|2022-03-29 18:24:00|2159.47|2157.97|2159.48|2157.98|2159.48|2157.98|2159.47|2157.97|0
1648578250000|2022-03-29 18:24:10|2159.47|2157.97|2159.48|2157.98|2159.48|2157.98|2159.47|2157.97|0
1648578260000|2022-03-29 18:24:20|2159.47|2157.97|2159.47|2157.97|2159.48|2157.98|2158.94|2157.44|0
1648578270000|2022-03-29 18:24:30|2159.48|2157.98|2159.48|2157.98|2159.48|2157.98|2159.48|2157.98|0
1648578280000|2022-03-29 18:24:40|2159.49|2157.99|2160.02|2158.52|2160.02|2158.52|2159.49|2157.99|0
1648578290000|2022-03-29 18:24:50|2160.01|2158.51|2160.01|2158.51|2160.01|2158.51|2160.01|2158.51|0
1648578300000|2022-03-29 18:25:00|2160|2158.5|2159.47|2157.97|2160|2158.5|2159.47|2157.97|0
1648578310000|2022-03-29 18:25:10|2159.99|2158.49|2160|2158.5|2160.01|2158.51|2159.99|2158.49|0
1648578320000|2022-03-29 18:25:20|2159.99|2158.49|2160|2158.5|2160|2158.5|2159.99|2158.49|0
1648578330000|2022-03-29 18:25:30|2159.99|2158.49|2160.02|2158.52|2160.02|2158.52|2159.99|2158.49|0
1648578340000|2022-03-29 18:25:40|2160.01|2158.51|2160.02|2158.52|2160.02|2158.52|2160.01|2158.51|0
1648578350000|2022-03-29 18:25:50|2160.01|2158.51|2160.54|2159.04|2160.54|2159.04|2160.01|2158.51|0
1648578360000|2022-03-29 18:26:00|2160.53|2159.03|2160.02|2158.52|2160.53|2159.03|2160.01|2158.51|0
1648578370000|2022-03-29 18:26:10|2160.01|2158.51|2159.49|2157.99|2160.01|2158.51|2159.49|2157.99|0
1648578390000|2022-03-29 18:26:30|2159.48|2157.98|2159.48|2157.98|2159.49|2157.99|2159.48|2157.98|0
1648578400000|2022-03-29 18:26:40|2158.96|2157.46|2158.94|2157.44|2158.96|2157.46|2158.94|2157.44|0
1648578410000|2022-03-29 18:26:50|2158.95|2157.45|2159.49|2157.99|2159.49|2157.99|2158.95|2157.45|0
1648578420000|2022-03-29 18:27:00|2159.5|2158|2159.49|2157.99|2159.5|2158|2159.48|2157.98|0
1648578430000|2022-03-29 18:27:10|2159.48|2157.98|2159.49|2157.99|2159.49|2157.99|2159.48|2157.98|0
1648578440000|2022-03-29 18:27:20|2159.48|2157.98|2159.48|2157.98|2159.48|2157.98|2159.48|2157.98|0
1648578450000|2022-03-29 18:27:30|2159.49|2157.99|2159.49|2157.99|2159.49|2157.99|2159.48|2157.98|0
1648578470000|2022-03-29 18:27:50|2159.48|2157.98|2159.48|2157.98|2159.48|2157.98|2159.48|2157.98|0
1648578480000|2022-03-29 18:28:00|2159.49|2157.99|2160.03|2158.53|2160.03|2158.53|2159.48|2157.98|0
1648578490000|2022-03-29 18:28:10|2160.29|2158.79|2160.56|2159.06|2160.56|2159.06|2160.29|2158.79|0
1648578500000|2022-03-29 18:28:20|2160.55|2159.05|2160.55|2159.05|2160.56|2159.06|2160.55|2159.05|0
1648578510000|2022-03-29 18:28:30|2160.54|2159.04|2160.55|2159.05|2160.55|2159.05|2160.02|2158.52|0
1648578520000|2022-03-29 18:28:40|2160.54|2159.04|2160.54|2159.04|2160.55|2159.05|2160.54|2159.04|0
1648578530000|2022-03-29 18:28:50|2160.02|2158.52|2160.03|2158.53|2160.56|2159.06|2160.02|2158.52|0
1648578540000|2022-03-29 18:29:00|2160.04|2158.54|2160.56|2159.06|2160.57|2159.07|2160.03|2158.53|0
1648578550000|2022-03-29 18:29:10|2160.57|2159.07|2160.57|2159.07|2160.57|2159.07|2160.56|2159.06|0
1648578560000|2022-03-29 18:29:20|2160.58|2159.08|2160.57|2159.07|2160.58|2159.08|2160.57|2159.07|0
1648578570000|2022-03-29 18:29:30|2160.58|2159.08|2161.11|2159.61|2161.11|2159.61|2160.58|2159.08|0
1648578580000|2022-03-29 18:29:40|2161.12|2159.62|2161.12|2159.62|2161.12|2159.62|2161.12|2159.62|0
1648578590000|2022-03-29 18:29:50|2161.11|2159.61|2161.11|2159.61|2161.12|2159.62|2161.11|2159.61|0
1648578600000|2022-03-29 18:30:00|2160.84|2159.34|2161.12|2159.62|2161.13|2159.63|2160.58|2159.08|0
1648578610000|2022-03-29 18:30:10|2161.11|2159.61|2161.11|2159.61|2161.11|2159.61|2160.58|2159.08|0
1648578620000|2022-03-29 18:30:20|2161.1|2159.6|2160.57|2159.07|2161.1|2159.6|2160.57|2159.07|0
1648578630000|2022-03-29 18:30:30|2160.58|2159.08|2160.57|2159.07|2160.58|2159.08|2160.57|2159.07|0
1648578640000|2022-03-29 18:30:40|2160.58|2159.08|2160.58|2159.08|2160.58|2159.08|2160.58|2159.08|0
1648578650000|2022-03-29 18:30:50|2160.59|2159.09|2160.59|2159.09|2160.59|2159.09|2160.59|2159.09|0
1648578660000|2022-03-29 18:31:00|2160.58|2159.08|2160.58|2159.08|2160.58|2159.08|2160.05|2158.55|0
1648578670000|2022-03-29 18:31:10|2160.59|2159.09|2160.58|2159.08|2160.59|2159.09|2160.58|2159.08|0
1648578680000|2022-03-29 18:31:20|2160.59|2159.09|2160.58|2159.08|2160.59|2159.09|2160.58|2159.08|0
1648578690000|2022-03-29 18:31:30|2160.59|2159.09|2160.59|2159.09|2160.59|2159.09|2160.59|2159.09|0
1648578700000|2022-03-29 18:31:40|2160.68|2159.18|2160.75|2159.25|2160.75|2159.25|2160.68|2159.18|0
1648578710000|2022-03-29 18:31:50|2160.76|2159.26|2161.28|2159.78|2161.28|2159.78|2160.76|2159.26|0
1648578720000|2022-03-29 18:32:00|2161.29|2159.79|2160.74|2159.24|2161.29|2159.79|2160.74|2159.24|0
1648578730000|2022-03-29 18:32:10|2160.75|2159.25|2160.75|2159.25|2160.75|2159.25|2160.74|2159.24|0
1648578740000|2022-03-29 18:32:20|2160.74|2159.24|2160.76|2159.26|2161.28|2159.78|2160.74|2159.24|0
1648578750000|2022-03-29 18:32:30|2160.77|2159.27|2160.76|2159.26|2160.77|2159.27|2160.76|2159.26|0
1648578760000|2022-03-29 18:32:40|2160.77|2159.27|2160.76|2159.26|2160.77|2159.27|2160.75|2159.25|0
1648578770000|2022-03-29 18:32:50|2160.75|2159.25|2160.75|2159.25|2160.78|2159.28|2160.75|2159.25|0
1648578780000|2022-03-29 18:33:00|2160.74|2159.24|2160.49|2158.99|2160.75|2159.25|2160.21|2158.71|0
1648578790000|2022-03-29 18:33:10|2160.75|2159.25|2160.23|2158.73|2160.76|2159.26|2160.23|2158.73|0
1648578800000|2022-03-29 18:33:20|2160.24|2158.74|2160.76|2159.26|2160.77|2159.27|2160.24|2158.74|0
1648578810000|2022-03-29 18:33:30|2160.77|2159.27|2160.77|2159.27|2160.77|2159.27|2160.76|2159.26|0
1648578820000|2022-03-29 18:33:40|2160.76|2159.26|2160.77|2159.27|2160.77|2159.27|2160.76|2159.26|0
1648578840000|2022-03-29 18:34:00|2160.78|2159.28|2160.78|2159.28|2160.78|2159.28|2160.77|2159.27|0
1648578850000|2022-03-29 18:34:10|2160.77|2159.27|2160.24|2158.74|2160.77|2159.27|2160.23|2158.73|0
1648578860000|2022-03-29 18:34:20|2160.25|2158.75|2159.73|2158.23|2160.25|2158.75|2159.72|2158.22|0
1648578870000|2022-03-29 18:34:30|2159.74|2158.24|2159.74|2158.24|2159.74|2158.24|2159.74|2158.24|0
1648578880000|2022-03-29 18:34:40|2159.73|2158.23|2159.74|2158.24|2159.74|2158.24|2159.72|2158.22|0
1648578890000|2022-03-29 18:34:50|2160.27|2158.77|2160.29|2158.79|2160.29|2158.79|2160.27|2158.77|0
1648578900000|2022-03-29 18:35:00|2160.28|2158.78|2160.82|2159.32|2160.83|2159.33|2160.28|2158.78|0
1648578910000|2022-03-29 18:35:10|2160.83|2159.33|2160.83|2159.33|2160.83|2159.33|2160.82|2159.32|0
1648578920000|2022-03-29 18:35:20|2160.84|2159.34|2160.84|2159.34|2160.84|2159.34|2160.84|2159.34|0
1648578930000|2022-03-29 18:35:30|2160.83|2159.33|2160.83|2159.33|2160.84|2159.34|2160.82|2159.32|0
1648578940000|2022-03-29 18:35:40|2160.84|2159.34|2160.83|2159.33|2160.84|2159.34|2160.83|2159.33|0
1648578950000|2022-03-29 18:35:50|2160.84|2159.34|2160.83|2159.33|2160.84|2159.34|2160.83|2159.33|0
1648578960000|2022-03-29 18:36:00|2160.84|2159.34|2160.84|2159.34|2161.38|2159.88|2160.84|2159.34|0
1648578970000|2022-03-29 18:36:10|2160.85|2159.35|2160.85|2159.35|2160.86|2159.36|2160.84|2159.34|0
1648578980000|2022-03-29 18:36:20|2160.86|2159.36|2160.86|2159.36|2161.12|2159.62|2160.85|2159.35|0
1648578990000|2022-03-29 18:36:30|2160.85|2159.35|2160.86|2159.36|2160.86|2159.36|2160.85|2159.35|0
1648579000000|2022-03-29 18:36:40|2160.85|2159.35|2160.86|2159.36|2160.87|2159.37|2160.85|2159.35|0
1648579010000|2022-03-29 18:36:50|2160.87|2159.37|2161.39|2159.89|2161.39|2159.89|2160.87|2159.37|0
1648579020000|2022-03-29 18:37:00|2161.4|2159.9|2161.4|2159.9|2161.4|2159.9|2161.39|2159.89|0
1648579030000|2022-03-29 18:37:10|2161.39|2159.89|2161.38|2159.88|2161.39|2159.89|2161.38|2159.88|0
1648579040000|2022-03-29 18:37:20|2161.37|2159.87|2161.12|2159.62|2161.37|2159.87|2160.84|2159.34|0
1648579050000|2022-03-29 18:37:30|2161.38|2159.88|2161.39|2159.89|2161.39|2159.89|2161.38|2159.88|0
1648579060000|2022-03-29 18:37:40|2161.38|2159.88|2161.38|2159.88|2161.38|2159.88|2161.38|2159.88|0
1648579070000|2022-03-29 18:37:50|2161.39|2159.89|2161.38|2159.88|2161.39|2159.89|2161.38|2159.88|0
1648579090000|2022-03-29 18:38:10|2161.39|2159.89|2161.39|2159.89|2161.39|2159.89|2161.39|2159.89|0
1648579100000|2022-03-29 18:38:20|2161.38|2159.88|2161.38|2159.88|2161.38|2159.88|2161.12|2159.62|0
1648579110000|2022-03-29 18:38:30|2161.39|2159.89|2160.85|2159.35|2161.39|2159.89|2160.85|2159.35|0
1648579120000|2022-03-29 18:38:40|2160.84|2159.34|2161.39|2159.89|2161.39|2159.89|2160.84|2159.34|0
1648579130000|2022-03-29 18:38:50|2161.38|2159.88|2160.86|2159.36|2161.38|2159.88|2160.85|2159.35|0
1648579140000|2022-03-29 18:39:00|2161.12|2159.62|2161.38|2159.88|2161.38|2159.88|2160.86|2159.36|0
1648579150000|2022-03-29 18:39:10|2160.86|2159.36|2160.86|2159.36|2160.86|2159.36|2160.86|2159.36|0
1648579160000|2022-03-29 18:39:20|2161.38|2159.88|2160.86|2159.36|2161.38|2159.88|2160.86|2159.36|0
1648579170000|2022-03-29 18:39:30|2161.38|2159.88|2160.86|2159.36|2161.39|2159.89|2160.86|2159.36|0
1648579180000|2022-03-29 18:39:40|2160.87|2159.37|2160.86|2159.36|2161.39|2159.89|2160.86|2159.36|0
1648579190000|2022-03-29 18:39:50|2160.85|2159.35|2160.85|2159.35|2160.86|2159.36|2160.85|2159.35|0
1648579200000|2022-03-29 18:40:00|2160.84|2159.34|2160.84|2159.34|2160.86|2159.36|2160.32|2158.82|0
1648579210000|2022-03-29 18:40:10|2160.85|2159.35|2160.86|2159.36|2160.86|2159.36|2160.85|2159.35|0
1648579220000|2022-03-29 18:40:20|2160.85|2159.35|2160.86|2159.36|2160.86|2159.36|2160.85|2159.35|0
1648579230000|2022-03-29 18:40:30|2160.87|2159.37|2160.87|2159.37|2160.87|2159.37|2160.86|2159.36|0
1648579240000|2022-03-29 18:40:40|2160.86|2159.36|2160.88|2159.38|2160.88|2159.38|2160.86|2159.36|0
1648579250000|2022-03-29 18:40:50|2160.87|2159.37|2160.34|2158.84|2160.88|2159.38|2160.34|2158.84|0
1648579260000|2022-03-29 18:41:00|2160.35|2158.85|2160.34|2158.84|2160.35|2158.85|2160.34|2158.84|0
1648579270000|2022-03-29 18:41:10|2160.35|2158.85|2160.34|2158.84|2160.87|2159.37|2160.34|2158.84|0
1648579280000|2022-03-29 18:41:20|2160.35|2158.85|2160.87|2159.37|2160.87|2159.37|2160.35|2158.85|0
1648579290000|2022-03-29 18:41:30|2160.88|2159.38|2160.88|2159.38|2161.15|2159.65|2160.87|2159.37|0
1648579300000|2022-03-29 18:41:40|2160.87|2159.37|2160.87|2159.37|2160.87|2159.37|2160.87|2159.37|0
1648579310000|2022-03-29 18:41:50|2160.35|2158.85|2160.35|2158.85|2160.35|2158.85|2160.35|2158.85|0
1648579320000|2022-03-29 18:42:00|2160.34|2158.84|2160.32|2158.82|2160.35|2158.85|2160.32|2158.82|0
1648579330000|2022-03-29 18:42:10|2160.33|2158.83|2160.32|2158.82|2160.33|2158.83|2160.32|2158.82|0
1648579340000|2022-03-29 18:42:20|2160.33|2158.83|2160.32|2158.82|2160.33|2158.83|2160.32|2158.82|0
1648579350000|2022-03-29 18:42:30|2160.33|2158.83|2160.33|2158.83|2160.33|2158.83|2160.32|2158.82|0
1648579360000|2022-03-29 18:42:40|2160.32|2158.82|2160.33|2158.83|2160.33|2158.83|2160.32|2158.82|0
1648579370000|2022-03-29 18:42:50|2160.34|2158.84|2160.33|2158.83|2160.86|2159.36|2160.33|2158.83|0
1648579380000|2022-03-29 18:43:00|2160.34|2158.84|2160.86|2159.36|2160.87|2159.37|2160.34|2158.84|0
1648579390000|2022-03-29 18:43:10|2160.87|2159.37|2160.87|2159.37|2160.87|2159.37|2160.86|2159.36|0
1648579400000|2022-03-29 18:43:20|2160.88|2159.38|2160.88|2159.38|2160.88|2159.38|2160.88|2159.38|0
1648579420000|2022-03-29 18:43:40|2160.89|2159.39|2161.42|2159.92|2161.42|2159.92|2160.89|2159.39|0
1648579430000|2022-03-29 18:43:50|2161.41|2159.91|2161.42|2159.92|2161.42|2159.92|2161.41|2159.91|0
1648579440000|2022-03-29 18:44:00|2161.41|2159.91|2161.41|2159.91|2161.41|2159.91|2161.41|2159.91|0
1648579460000|2022-03-29 18:44:20|2161.42|2159.92|2161.42|2159.92|2161.42|2159.92|2161.42|2159.92|0
1648579470000|2022-03-29 18:44:30|2161.41|2159.91|2161.41|2159.91|2161.42|2159.92|2161.41|2159.91|0
1648579480000|2022-03-29 18:44:40|2161.42|2159.92|2161.42|2159.92|2161.42|2159.92|2161.41|2159.91|0
1648579490000|2022-03-29 18:44:50|2161.41|2159.91|2161.42|2159.92|2161.42|2159.92|2161.41|2159.91|0
1648579500000|2022-03-29 18:45:00|2161.41|2159.91|2161.41|2159.91|2161.42|2159.92|2161.41|2159.91|0
1648579510000|2022-03-29 18:45:10|2160.88|2159.38|2160.88|2159.38|2161.41|2159.91|2160.88|2159.38|0
1648579520000|2022-03-29 18:45:20|2160.85|2159.35|2161.38|2159.88|2161.38|2159.88|2160.84|2159.34|0
1648579540000|2022-03-29 18:45:40|2160.85|2159.35|2160.85|2159.35|2161.12|2159.62|2160.85|2159.35|0
1648579550000|2022-03-29 18:45:50|2161.11|2159.61|2160.85|2159.35|2161.38|2159.88|2160.85|2159.35|0
1648579560000|2022-03-29 18:46:00|2160.86|2159.36|2161.39|2159.89|2161.39|2159.89|2160.86|2159.36|0
1648579570000|2022-03-29 18:46:10|2161.38|2159.88|2161.39|2159.89|2161.39|2159.89|2161.38|2159.88|0
1648579580000|2022-03-29 18:46:20|2161.38|2159.88|2161.37|2159.87|2161.38|2159.88|2161.37|2159.87|0
1648579590000|2022-03-29 18:46:30|2161.38|2159.88|2160.85|2159.35|2161.38|2159.88|2160.84|2159.34|0
1648579600000|2022-03-29 18:46:40|2161.11|2159.61|2160.85|2159.35|2161.11|2159.61|2160.84|2159.34|0
1648579610000|2022-03-29 18:46:50|2161.11|2159.61|2160.85|2159.35|2161.37|2159.87|2160.84|2159.34|0
1648579620000|2022-03-29 18:47:00|2160.84|2159.34|2161.36|2159.86|2161.38|2159.88|2160.84|2159.34|0
1648579630000|2022-03-29 18:47:10|2160.83|2159.33|2161.36|2159.86|2161.36|2159.86|2160.83|2159.33|0
1648579640000|2022-03-29 18:47:20|2161.37|2159.87|2161.36|2159.86|2161.37|2159.87|2161.36|2159.86|0
1648579660000|2022-03-29 18:47:40|2161.37|2159.87|2161.37|2159.87|2161.37|2159.87|2161.36|2159.86|0
1648579670000|2022-03-29 18:47:50|2161.89|2160.39|2161.89|2160.39|2161.91|2160.41|2161.89|2160.39|0
1648579680000|2022-03-29 18:48:00|2161.9|2160.4|2162.42|2160.92|2162.42|2160.92|2161.89|2160.39|0
1648579690000|2022-03-29 18:48:10|2162.41|2160.91|2161.89|2160.39|2162.41|2160.91|2161.88|2160.38|0
1648579700000|2022-03-29 18:48:20|2161.88|2160.38|2161.89|2160.39|2161.89|2160.39|2161.88|2160.38|0
1648579710000|2022-03-29 18:48:30|2161.9|2160.4|2162.43|2160.93|2162.43|2160.93|2161.9|2160.4|0
1648579720000|2022-03-29 18:48:40|2162.44|2160.94|2162.45|2160.95|2162.45|2160.95|2162.43|2160.93|0
1648579730000|2022-03-29 18:48:50|2162.44|2160.94|2162.44|2160.94|2162.45|2160.95|2162.44|2160.94|0
1648579740000|2022-03-29 18:49:00|2162.45|2160.95|2162.45|2160.95|2162.45|2160.95|2162.45|2160.95|0
1648579750000|2022-03-29 18:49:10|2162.97|2161.47|2162.41|2160.91|2162.97|2161.47|2162.41|2160.91|0
1648579760000|2022-03-29 18:49:20|2162.4|2160.9|2162.4|2160.9|2162.41|2160.91|2162.4|2160.9|0
1648579770000|2022-03-29 18:49:30|2162.41|2160.91|2162.4|2160.9|2162.94|2161.44|2162.4|2160.9|0
1648579790000|2022-03-29 18:49:50|2162.39|2160.89|2161.85|2160.35|2162.39|2160.89|2161.85|2160.35|0
1648579800000|2022-03-29 18:50:00|2161.84|2160.34|2161.3|2159.8|2161.85|2160.35|2161.3|2159.8|0
1648579810000|2022-03-29 18:50:10|2161.31|2159.81|2161.83|2160.33|2161.84|2160.34|2161.31|2159.81|0
1648579820000|2022-03-29 18:50:20|2161.3|2159.8|2161.82|2160.32|2161.83|2160.33|2161.3|2159.8|0
1648579830000|2022-03-29 18:50:30|2161.81|2160.31|2161.82|2160.32|2161.83|2160.33|2161.81|2160.31|0
1648579840000|2022-03-29 18:50:40|2161.81|2160.31|2161.29|2159.79|2161.81|2160.31|2161.29|2159.79|0
1648579850000|2022-03-29 18:50:50|2161.3|2159.8|2161.83|2160.33|2161.83|2160.33|2161.3|2159.8|0
1648579860000|2022-03-29 18:51:00|2161.84|2160.34|2161.81|2160.31|2161.84|2160.34|2161.29|2159.79|0
1648579870000|2022-03-29 18:51:10|2161.29|2159.79|2161.83|2160.33|2161.84|2160.34|2161.29|2159.79|0
1648579890000|2022-03-29 18:51:30|2161.84|2160.34|2162.37|2160.87|2162.37|2160.87|2161.84|2160.34|0
1648579900000|2022-03-29 18:51:40|2162.38|2160.88|2162.37|2160.87|2162.38|2160.88|2162.37|2160.87|0
1648579920000|2022-03-29 18:52:00|2162.38|2160.88|2162.38|2160.88|2162.38|2160.88|2162.38|2160.88|0
1648579930000|2022-03-29 18:52:10|2162.39|2160.89|2162.38|2160.88|2162.39|2160.89|2162.38|2160.88|0
1648579940000|2022-03-29 18:52:20|2162.39|2160.89|2162.39|2160.89|2162.39|2160.89|2162.38|2160.88|0
1648579950000|2022-03-29 18:52:30|2162.4|2160.9|2162.92|2161.42|2162.92|2161.42|2162.4|2160.9|0
1648579960000|2022-03-29 18:52:40|2162.93|2161.43|2162.39|2160.89|2162.93|2161.43|2162.39|2160.89|0
1648579970000|2022-03-29 18:52:50|2162.4|2160.9|2162.4|2160.9|2162.4|2160.9|2162.4|2160.9|0
1648579980000|2022-03-29 18:53:00|2162.39|2160.89|2162.4|2160.9|2162.4|2160.9|2162.39|2160.89|0
1648579990000|2022-03-29 18:53:10|2162.39|2160.89|2162.4|2160.9|2162.4|2160.9|2162.39|2160.89|0
1648580000000|2022-03-29 18:53:20|2162.41|2160.91|2162.4|2160.9|2162.41|2160.91|2162.4|2160.9|0
1648580010000|2022-03-29 18:53:30|2162.41|2160.91|2162.94|2161.44|2162.94|2161.44|2162.4|2160.9|0
1648580030000|2022-03-29 18:53:50|2162.95|2161.45|2162.68|2161.18|2162.95|2161.45|2162.68|2161.18|0
1648580040000|2022-03-29 18:54:00|2162.42|2160.92|2162.39|2160.89|2162.42|2160.92|2162.39|2160.89|0
1648580050000|2022-03-29 18:54:10|2162.4|2160.9|2162.39|2160.89|2162.4|2160.9|2162.39|2160.89|0
1648580060000|2022-03-29 18:54:20|2162.38|2160.88|2162.38|2160.88|2162.39|2160.89|2162.38|2160.88|0
1648580070000|2022-03-29 18:54:30|2162.39|2160.89|2162.38|2160.88|2162.39|2160.89|2162.38|2160.88|0
1648580090000|2022-03-29 18:54:50|2162.37|2160.87|2162.38|2160.88|2162.38|2160.88|2162.37|2160.87|0
1648580100000|2022-03-29 18:55:00|2162.39|2160.89|2162.39|2160.89|2162.4|2160.9|2162.39|2160.89|0
1648580110000|2022-03-29 18:55:10|2162.38|2160.88|2162.37|2160.87|2162.38|2160.88|2161.85|2160.35|0
1648580120000|2022-03-29 18:55:20|2162.36|2160.86|2162.36|2160.86|2162.37|2160.87|2161.84|2160.34|0
1648580130000|2022-03-29 18:55:30|2162.1|2160.6|2162.37|2160.87|2162.37|2160.87|2161.83|2160.33|0
1648580140000|2022-03-29 18:55:40|2162.38|2160.88|2162.38|2160.88|2162.38|2160.88|2162.38|2160.88|0
1648580150000|2022-03-29 18:55:50|2162.39|2160.89|2162.39|2160.89|2162.39|2160.89|2162.38|2160.88|0
1648580160000|2022-03-29 18:56:00|2162.92|2161.42|2162.92|2161.42|2162.93|2161.43|2162.92|2161.42|0
1648580170000|2022-03-29 18:56:10|2162.93|2161.43|2162.93|2161.43|2162.93|2161.43|2162.93|2161.43|0
1648580180000|2022-03-29 18:56:20|2162.92|2161.42|2162.93|2161.43|2162.93|2161.43|2162.92|2161.42|0
1648580200000|2022-03-29 18:56:40|2162.94|2161.44|2163.47|2161.97|2163.47|2161.97|2162.93|2161.43|0
1648580210000|2022-03-29 18:56:50|2163.48|2161.98|2163.48|2161.98|2163.48|2161.98|2163.47|2161.97|0
1648580220000|2022-03-29 18:57:00|2163.47|2161.97|2163.47|2161.97|2163.47|2161.97|2163.46|2161.96|0
1648580230000|2022-03-29 18:57:10|2163.46|2161.96|2163.46|2161.96|2163.46|2161.96|2162.93|2161.43|0
1648580240000|2022-03-29 18:57:20|2163.45|2161.95|2162.92|2161.42|2163.45|2161.95|2162.92|2161.42|0
1648580250000|2022-03-29 18:57:30|2162.93|2161.43|2162.92|2161.42|2162.93|2161.43|2162.92|2161.42|0
1648580260000|2022-03-29 18:57:40|2162.93|2161.43|2162.39|2160.89|2162.93|2161.43|2162.39|2160.89|0
1648580270000|2022-03-29 18:57:50|2162.65|2161.15|2162.37|2160.87|2162.65|2161.15|2161.84|2160.34|0
1648580280000|2022-03-29 18:58:00|2162.36|2160.86|2162.1|2160.6|2162.37|2160.87|2161.84|2160.34|0
1648580290000|2022-03-29 18:58:10|2161.84|2160.34|2161.84|2160.34|2162.1|2160.6|2161.83|2160.33|0
1648580300000|2022-03-29 18:58:20|2161.85|2160.35|2161.85|2160.35|2162.38|2160.88|2161.85|2160.35|0
1648580310000|2022-03-29 18:58:30|2161.84|2160.34|2161.85|2160.35|2161.85|2160.35|2161.84|2160.34|0
1648580330000|2022-03-29 18:58:50|2161.84|2160.34|2161.85|2160.35|2161.85|2160.35|2161.84|2160.34|0
1648580340000|2022-03-29 18:59:00|2161.84|2160.34|2162.38|2160.88|2162.38|2160.88|2161.84|2160.34|0
1648580350000|2022-03-29 18:59:10|2162.37|2160.87|2161.84|2160.34|2162.37|2160.87|2161.84|2160.34|0
1648580360000|2022-03-29 18:59:20|2161.85|2160.35|2161.84|2160.34|2161.85|2160.35|2161.84|2160.34|0
1648580370000|2022-03-29 18:59:30|2161.85|2160.35|2161.85|2160.35|2161.85|2160.35|2161.85|2160.35|0
1648580380000|2022-03-29 18:59:40|2161.86|2160.36|2162.38|2160.88|2162.38|2160.88|2161.86|2160.36|0
1648580390000|2022-03-29 18:59:50|2162.39|2160.89|2162.38|2160.88|2162.39|2160.89|2162.38|2160.88|0
1648580400000|2022-03-29 19:00:00|2162.39|2160.89|2161.84|2160.34|2162.39|2160.89|2161.84|2160.34|0
1648580410000|2022-03-29 19:00:10|2161.85|2160.35|2161.83|2160.33|2161.85|2160.35|2161.82|2160.32|0
1648580420000|2022-03-29 19:00:20|2161.82|2160.32|2161.82|2160.32|2161.83|2160.33|2161.82|2160.32|0
1648580430000|2022-03-29 19:00:30|2161.83|2160.33|2161.82|2160.32|2161.83|2160.33|2161.81|2160.31|0
1648580440000|2022-03-29 19:00:40|2161.81|2160.31|2161.82|2160.32|2161.82|2160.32|2161.81|2160.31|0
1648580450000|2022-03-29 19:00:50|2161.83|2160.33|2162.36|2160.86|2162.89|2161.39|2161.83|2160.33|0
1648580460000|2022-03-29 19:01:00|2162.34|2160.84|2162.34|2160.84|2162.34|2160.84|2161.81|2160.31|0
1648580470000|2022-03-29 19:01:10|2162.33|2160.83|2162.34|2160.84|2162.35|2160.85|2162.33|2160.83|0
1648580480000|2022-03-29 19:01:20|2162.35|2160.85|2162.34|2160.84|2162.35|2160.85|2162.34|2160.84|0
1648580490000|2022-03-29 19:01:30|2162.35|2160.85|2162.35|2160.85|2162.35|2160.85|2162.34|2160.84|0
1648580500000|2022-03-29 19:01:40|2162.36|2160.86|2162.35|2160.85|2162.36|2160.86|2162.35|2160.85|0
1648580510000|2022-03-29 19:01:50|2162.36|2160.86|2162.89|2161.39|2162.89|2161.39|2162.36|2160.86|0
1648580530000|2022-03-29 19:02:10|2162.9|2161.4|2162.9|2161.4|2162.9|2161.4|2162.89|2161.39|0
1648580540000|2022-03-29 19:02:20|2162.89|2161.39|2162.89|2161.39|2162.89|2161.39|2162.89|2161.39|0
1648580550000|2022-03-29 19:02:30|2162.9|2161.4|2162.89|2161.39|2162.9|2161.4|2162.89|2161.39|0
1648580570000|2022-03-29 19:02:50|2162.91|2161.41|2162.91|2161.41|2162.91|2161.41|2162.91|2161.41|0
1648580580000|2022-03-29 19:03:00|2162.9|2161.4|2162.92|2161.42|2162.92|2161.42|2162.9|2161.4|0
1648580590000|2022-03-29 19:03:10|2162.93|2161.43|2162.92|2161.42|2162.93|2161.43|2162.92|2161.42|0
1648580600000|2022-03-29 19:03:20|2162.93|2161.43|2162.93|2161.43|2162.94|2161.44|2162.93|2161.43|0
1648580610000|2022-03-29 19:03:30|2162.92|2161.42|2162.93|2161.43|2162.93|2161.43|2162.92|2161.42|0
1648580620000|2022-03-29 19:03:40|2162.92|2161.42|2162.93|2161.43|2162.94|2161.44|2162.92|2161.42|0
1648580630000|2022-03-29 19:03:50|2162.94|2161.44|2162.94|2161.44|2162.94|2161.44|2162.93|2161.43|0
1648580640000|2022-03-29 19:04:00|2163.47|2161.97|2163.47|2161.97|2163.47|2161.97|2163.47|2161.97|0
1648580650000|2022-03-29 19:04:10|2163.48|2161.98|2163.48|2161.98|2163.48|2161.98|2163.48|2161.98|0
1648580660000|2022-03-29 19:04:20|2163.47|2161.97|2163.48|2161.98|2163.48|2161.98|2163.47|2161.97|0
1648580670000|2022-03-29 19:04:30|2163.49|2161.99|2164.01|2162.51|2164.02|2162.52|2163.49|2161.99|0
1648580680000|2022-03-29 19:04:40|2163.75|2162.25|2164.01|2162.51|2164.01|2162.51|2163.49|2161.99|0
1648580690000|2022-03-29 19:04:50|2164.02|2162.52|2164.02|2162.52|2164.02|2162.52|2164.02|2162.52|0
1648580700000|2022-03-29 19:05:00|2164.03|2162.53|2163.5|2162|2164.03|2162.53|2163.49|2161.99|0
1648580710000|2022-03-29 19:05:10|2163.51|2162.01|2163.77|2162.27|2164.03|2162.53|2163.51|2162.01|0
1648580720000|2022-03-29 19:05:20|2164.03|2162.53|2163.5|2162|2164.03|2162.53|2163.5|2162|0
1648580730000|2022-03-29 19:05:30|2163.51|2162.01|2163.49|2161.99|2163.51|2162.01|2163.49|2161.99|0
1648580740000|2022-03-29 19:05:40|2163.5|2162|2163.5|2162|2163.5|2162|2163.5|2162|0
1648580750000|2022-03-29 19:05:50|2163.51|2162.01|2163.5|2162|2163.77|2162.27|2163.5|2162|0
1648580760000|2022-03-29 19:06:00|2163.51|2162.01|2164.03|2162.53|2164.03|2162.53|2163.51|2162.01|0
1648580770000|2022-03-29 19:06:10|2164.04|2162.54|2164.04|2162.54|2164.05|2162.55|2164.04|2162.54|0
1648580780000|2022-03-29 19:06:20|2164.05|2162.55|2164.05|2162.55|2164.05|2162.55|2164.05|2162.55|0
1648580790000|2022-03-29 19:06:30|2164.06|2162.56|2164.05|2162.55|2164.06|2162.56|2164.04|2162.54|0
1648580810000|2022-03-29 19:06:50|2164.06|2162.56|2163.52|2162.02|2164.06|2162.56|2163.52|2162.02|0
1648580820000|2022-03-29 19:07:00|2163.53|2162.03|2163.52|2162.02|2163.79|2162.29|2163.52|2162.02|0
1648580830000|2022-03-29 19:07:10|2163.53|2162.03|2164.06|2162.56|2164.06|2162.56|2163.52|2162.02|0
1648580840000|2022-03-29 19:07:20|2164.05|2162.55|2164.05|2162.55|2164.05|2162.55|2163.78|2162.28|0
1648580850000|2022-03-29 19:07:30|2164.06|2162.56|2163.79|2162.29|2164.06|2162.56|2163.52|2162.02|0
1648580860000|2022-03-29 19:07:40|2163.78|2162.28|2163.53|2162.03|2163.78|2162.28|2163.52|2162.02|0
1648580870000|2022-03-29 19:07:50|2163.52|2162.02|2163.53|2162.03|2163.53|2162.03|2163.52|2162.02|0
1648580890000|2022-03-29 19:08:10|2163.54|2162.04|2164.07|2162.57|2164.07|2162.57|2163.54|2162.04|0
1648580900000|2022-03-29 19:08:20|2164.08|2162.58|2164.08|2162.58|2164.08|2162.58|2164.07|2162.57|0
1648580910000|2022-03-29 19:08:30|2164.09|2162.59|2164.62|2163.12|2164.62|2163.12|2164.08|2162.58|0
1648580920000|2022-03-29 19:08:40|2164.61|2163.11|2163.82|2162.32|2164.61|2163.11|2163.81|2162.31|0
1648580930000|2022-03-29 19:08:50|2163.81|2162.31|2163.81|2162.31|2163.82|2162.32|2163.81|2162.31|0
1648580940000|2022-03-29 19:09:00|2163.8|2162.3|2163.79|2162.29|2163.81|2162.31|2163.79|2162.29|0
1648580950000|2022-03-29 19:09:10|2163.8|2162.3|2163.8|2162.3|2163.8|2162.3|2163.8|2162.3|0
1648580960000|2022-03-29 19:09:20|2163.81|2162.31|2163.8|2162.3|2163.81|2162.31|2163.8|2162.3|0
1648580970000|2022-03-29 19:09:30|2163.81|2162.31|2163.8|2162.3|2163.81|2162.31|2163.8|2162.3|0
1648580980000|2022-03-29 19:09:40|2163.81|2162.31|2163.81|2162.31|2164.33|2162.83|2163.8|2162.3|0
1648580990000|2022-03-29 19:09:50|2163.82|2162.32|2163.81|2162.31|2163.82|2162.32|2163.81|2162.31|0
1648581000000|2022-03-29 19:10:00|2163.8|2162.3|2163.82|2162.32|2163.82|2162.32|2163.8|2162.3|0
1648581010000|2022-03-29 19:10:10|2163.81|2162.31|2163.81|2162.31|2163.81|2162.31|2163.81|2162.31|0
1648581020000|2022-03-29 19:10:20|2163.82|2162.32|2163.82|2162.32|2163.82|2162.32|2163.82|2162.32|0
1648581030000|2022-03-29 19:10:30|2163.81|2162.31|2163.81|2162.31|2164.07|2162.57|2163.81|2162.31|0
1648581040000|2022-03-29 19:10:40|2163.82|2162.32|2163.82|2162.32|2163.82|2162.32|2163.82|2162.32|0
1648581050000|2022-03-29 19:10:50|2164.08|2162.58|2163.83|2162.33|2164.35|2162.85|2163.82|2162.32|0
1648581060000|2022-03-29 19:11:00|2163.84|2162.34|2163.29|2161.79|2163.84|2162.34|2163.29|2161.79|0
1648581070000|2022-03-29 19:11:10|2163.28|2161.78|2163.29|2161.79|2163.82|2162.32|2163.28|2161.78|0
1648581080000|2022-03-29 19:11:20|2163.81|2162.31|2163.82|2162.32|2163.82|2162.32|2163.29|2161.79|0
1648581090000|2022-03-29 19:11:30|2164.09|2162.59|2163.82|2162.32|2164.09|2162.59|2163.82|2162.32|0
1648581100000|2022-03-29 19:11:40|2163.81|2162.31|2164.09|2162.59|2164.09|2162.59|2163.81|2162.31|0
1648581110000|2022-03-29 19:11:50|2164.35|2162.85|2163.82|2162.32|2164.35|2162.85|2163.82|2162.32|0
1648581120000|2022-03-29 19:12:00|2163.83|2162.33|2163.82|2162.32|2164.36|2162.86|2163.81|2162.31|0
1648581130000|2022-03-29 19:12:10|2163.81|2162.31|2163.81|2162.31|2163.81|2162.31|2163.81|2162.31|0
1648581140000|2022-03-29 19:12:20|2164.34|2162.84|2164.34|2162.84|2164.34|2162.84|2163.81|2162.31|0
1648581150000|2022-03-29 19:12:30|2164.33|2162.83|2164.33|2162.83|2164.34|2162.84|2164.33|2162.83|0
1648581160000|2022-03-29 19:12:40|2164.34|2162.84|2164.34|2162.84|2164.34|2162.84|2164.33|2162.83|0
1648581170000|2022-03-29 19:12:50|2164.35|2162.85|2164.35|2162.85|2164.35|2162.85|2164.35|2162.85|0
1648581190000|2022-03-29 19:13:10|2164.34|2162.84|2164.34|2162.84|2164.34|2162.84|2163.82|2162.32|0
1648581200000|2022-03-29 19:13:20|2164.35|2162.85|2164.35|2162.85|2164.35|2162.85|2164.35|2162.85|0
1648581210000|2022-03-29 19:13:30|2164.36|2162.86|2164.36|2162.86|2164.36|2162.86|2164.35|2162.85|0
1648581220000|2022-03-29 19:13:40|2164.39|2162.89|2164.39|2162.89|2164.39|2162.89|2164.38|2162.88|0
1648581230000|2022-03-29 19:13:50|2164.65|2163.15|2164.39|2162.89|2164.65|2163.15|2164.39|2162.89|0
1648581240000|2022-03-29 19:14:00|2164.37|2162.87|2164.37|2162.87|2164.38|2162.88|2163.84|2162.34|0
1648581250000|2022-03-29 19:14:10|2163.85|2162.35|2164.42|2162.92|2164.42|2162.92|2163.84|2162.34|0
1648581260000|2022-03-29 19:14:20|2164.43|2162.93|2164.16|2162.66|2164.43|2162.93|2163.9|2162.4|0
1648581270000|2022-03-29 19:14:30|2163.9|2162.4|2163.88|2162.38|2164.15|2162.65|2163.88|2162.38|0
1648581280000|2022-03-29 19:14:40|2163.87|2162.37|2163.87|2162.37|2163.88|2162.38|2163.87|2162.37|0
1648581290000|2022-03-29 19:14:50|2163.88|2162.38|2163.86|2162.36|2163.88|2162.38|2163.6|2162.1|0
1648581300000|2022-03-29 19:15:00|2163.87|2162.37|2163.33|2161.83|2163.87|2162.37|2163.33|2161.83|0
1648581310000|2022-03-29 19:15:10|2163.34|2161.84|2163.34|2161.84|2163.87|2162.37|2163.34|2161.84|0
1648581320000|2022-03-29 19:15:20|2163.33|2161.83|2163.34|2161.84|2163.61|2162.11|2163.33|2161.83|0
1648581330000|2022-03-29 19:15:30|2163.6|2162.1|2163.86|2162.36|2163.87|2162.37|2163.34|2161.84|0
1648581340000|2022-03-29 19:15:40|2163.85|2162.35|2163.33|2161.83|2163.85|2162.35|2163.32|2161.82|0
1648581350000|2022-03-29 19:15:50|2163.32|2161.82|2163.33|2161.83|2163.6|2162.1|2163.32|2161.82|0
1648581360000|2022-03-29 19:16:00|2163.32|2161.82|2163.35|2161.85|2163.35|2161.85|2163.32|2161.82|0
1648581370000|2022-03-29 19:16:10|2163.36|2161.86|2163.36|2161.86|2163.36|2161.86|2163.35|2161.85|0
1648581380000|2022-03-29 19:16:20|2163.37|2161.87|2163.36|2161.86|2163.89|2162.39|2163.36|2161.86|0
1648581390000|2022-03-29 19:16:30|2163.37|2161.87|2163.35|2161.85|2163.89|2162.39|2163.35|2161.85|0
1648581400000|2022-03-29 19:16:40|2163.61|2162.11|2163.35|2161.85|2163.61|2162.11|2163.35|2161.85|0
1648581410000|2022-03-29 19:16:50|2163.61|2162.11|2163.88|2162.38|2163.88|2162.38|2163.61|2162.11|0
1648581420000|2022-03-29 19:17:00|2163.87|2162.37|2163.34|2161.84|2163.87|2162.37|2163.33|2161.83|0
1648581430000|2022-03-29 19:17:10|2163.33|2161.83|2163.33|2161.83|2163.34|2161.84|2163.33|2161.83|0
1648581440000|2022-03-29 19:17:20|2163.34|2161.84|2163.87|2162.37|2163.87|2162.37|2163.34|2161.84|0
1648581450000|2022-03-29 19:17:30|2163.88|2162.38|2164.41|2162.91|2164.41|2162.91|2163.88|2162.38|0
1648581460000|2022-03-29 19:17:40|2164.42|2162.92|2164.41|2162.91|2164.42|2162.92|2164.41|2162.91|0
1648581470000|2022-03-29 19:17:50|2164.4|2162.9|2164.4|2162.9|2164.41|2162.91|2164.4|2162.9|0
1648581480000|2022-03-29 19:18:00|2164.41|2162.91|2164.41|2162.91|2164.42|2162.92|2164.41|2162.91|0
1648581490000|2022-03-29 19:18:10|2164.42|2162.92|2164.95|2163.45|2164.95|2163.45|2164.41|2162.91|0
1648581500000|2022-03-29 19:18:20|2164.94|2163.44|2164.93|2163.43|2164.95|2163.45|2164.93|2163.43|0
1648581510000|2022-03-29 19:18:30|2164.67|2163.17|2164.41|2162.91|2164.67|2163.17|2164.4|2162.9|0
1648581520000|2022-03-29 19:18:40|2164.4|2162.9|2164.4|2162.9|2164.41|2162.91|2164.4|2162.9|0
1648581530000|2022-03-29 19:18:50|2164.37|2162.87|2163.88|2162.38|2164.4|2162.9|2163.85|2162.35|0
1648581540000|2022-03-29 19:19:00|2164.4|2162.9|2164.15|2162.65|2164.41|2162.91|2163.87|2162.37|0
1648581550000|2022-03-29 19:19:10|2164.41|2162.91|2163.89|2162.39|2164.41|2162.91|2163.88|2162.38|0
1648581560000|2022-03-29 19:19:20|2163.9|2162.4|2163.9|2162.4|2164.42|2162.92|2163.89|2162.39|0
1648581570000|2022-03-29 19:19:30|2164.42|2162.92|2164.42|2162.92|2164.42|2162.92|2164.42|2162.92|0
1648581580000|2022-03-29 19:19:40|2164.41|2162.91|2163.9|2162.4|2164.42|2162.92|2163.89|2162.39|0
1648581600000|2022-03-29 19:20:00|2163.91|2162.41|2164.43|2162.93|2164.44|2162.94|2163.91|2162.41|0
1648581610000|2022-03-29 19:20:10|2164.44|2162.94|2164.43|2162.93|2164.45|2162.95|2164.17|2162.67|0
1648581620000|2022-03-29 19:20:20|2164.44|2162.94|2164.43|2162.93|2164.44|2162.94|2164.43|2162.93|0
1648581630000|2022-03-29 19:20:30|2164.42|2162.92|2163.9|2162.4|2164.42|2162.92|2163.9|2162.4|0
1648581640000|2022-03-29 19:20:40|2163.91|2162.41|2164.43|2162.93|2164.44|2162.94|2163.91|2162.41|0
1648581660000|2022-03-29 19:21:00|2164.42|2162.92|2164.44|2162.94|2164.44|2162.94|2164.42|2162.92|0
1648581670000|2022-03-29 19:21:10|2164.45|2162.95|2164.44|2162.94|2164.45|2162.95|2164.44|2162.94|0
1648581680000|2022-03-29 19:21:20|2164.45|2162.95|2164.45|2162.95|2164.45|2162.95|2164.45|2162.95|0
1648581690000|2022-03-29 19:21:30|2164.71|2163.21|2164.44|2162.94|2164.97|2163.47|2164.44|2162.94|0
1648581700000|2022-03-29 19:21:40|2164.43|2162.93|2164.44|2162.94|2164.44|2162.94|2164.43|2162.93|0
1648581710000|2022-03-29 19:21:50|2164.96|2163.46|2164.96|2163.46|2164.97|2163.47|2164.96|2163.46|0
1648581720000|2022-03-29 19:22:00|2164.95|2163.45|2164.42|2162.92|2164.95|2163.45|2164.41|2162.91|0
1648581730000|2022-03-29 19:22:10|2164.43|2162.93|2164.42|2162.92|2164.95|2163.45|2164.42|2162.92|0
1648581740000|2022-03-29 19:22:20|2164.43|2162.93|2164.42|2162.92|2164.43|2162.93|2164.42|2162.92|0
1648581750000|2022-03-29 19:22:30|2164.43|2162.93|2164.95|2163.45|2164.95|2163.45|2164.42|2162.92|0
1648581760000|2022-03-29 19:22:40|2164.96|2163.46|2164.69|2163.19|2164.96|2163.46|2164.69|2163.19|0
1648581770000|2022-03-29 19:22:50|2164.43|2162.93|2164.96|2163.46|2164.96|2163.46|2164.43|2162.93|0
1648581780000|2022-03-29 19:23:00|2164.97|2163.47|2164.96|2163.46|2164.97|2163.47|2164.96|2163.46|0
1648581790000|2022-03-29 19:23:10|2164.97|2163.47|2164.96|2163.46|2164.97|2163.47|2164.96|2163.46|0
1648581800000|2022-03-29 19:23:20|2164.95|2163.45|2164.95|2163.45|2164.95|2163.45|2164.95|2163.45|0
1648581810000|2022-03-29 19:23:30|2164.94|2163.44|2164.94|2163.44|2164.94|2163.44|2164.94|2163.44|0
1648581820000|2022-03-29 19:23:40|2164.93|2163.43|2164.42|2162.92|2164.94|2163.44|2164.41|2162.91|0
1648581830000|2022-03-29 19:23:50|2164.68|2163.18|2164.43|2162.93|2164.68|2163.18|2164.42|2162.92|0
1648581840000|2022-03-29 19:24:00|2164.7|2163.2|2164.91|2163.41|2164.91|2163.41|2164.43|2162.93|0
1648581850000|2022-03-29 19:24:10|2164.9|2163.4|2164.9|2163.4|2164.9|2163.4|2164.9|2163.4|0
1648581860000|2022-03-29 19:24:20|2164.89|2163.39|2164.65|2163.15|2164.89|2163.39|2164.37|2162.87|0
1648581870000|2022-03-29 19:24:30|2164.91|2163.41|2164.91|2163.41|2164.91|2163.41|2164.91|2163.41|0
1648581880000|2022-03-29 19:24:40|2164.9|2163.4|2163.81|2162.31|2164.9|2163.4|2163.81|2162.31|0
1648581890000|2022-03-29 19:24:50|2163.82|2162.32|2163.82|2162.32|2163.82|2162.32|2163.81|2162.31|0
1648581900000|2022-03-29 19:25:00|2163.81|2162.31|2163.82|2162.32|2163.83|2162.33|2163.81|2162.31|0
1648581910000|2022-03-29 19:25:10|2163.83|2162.33|2163.82|2162.32|2163.83|2162.33|2163.82|2162.32|0
1648581920000|2022-03-29 19:25:20|2163.81|2162.31|2163.81|2162.31|2163.82|2162.32|2163.81|2162.31|0
1648581930000|2022-03-29 19:25:30|2163.82|2162.32|2163.82|2162.32|2163.82|2162.32|2163.81|2162.31|0
1648581940000|2022-03-29 19:25:40|2164.34|2162.84|2163.82|2162.32|2164.35|2162.85|2163.82|2162.32|0
1648581950000|2022-03-29 19:25:50|2163.83|2162.33|2163.84|2162.34|2163.84|2162.34|2163.3|2161.8|0
1648581960000|2022-03-29 19:26:00|2163.85|2162.35|2164.39|2162.89|2164.39|2162.89|2163.85|2162.35|0
1648581970000|2022-03-29 19:26:10|2164.38|2162.88|2163.86|2162.36|2164.38|2162.88|2163.86|2162.36|0
1648581980000|2022-03-29 19:26:20|2163.87|2162.37|2163.85|2162.35|2164.13|2162.63|2163.84|2162.34|0
1648581990000|2022-03-29 19:26:30|2163.84|2162.34|2163.84|2162.34|2163.84|2162.34|2163.84|2162.34|0
1648582000000|2022-03-29 19:26:40|2163.85|2162.35|2164.11|2162.61|2164.11|2162.61|2163.84|2162.34|0
1648582010000|2022-03-29 19:26:50|2164.37|2162.87|2164.37|2162.87|2164.38|2162.88|2164.37|2162.87|0
1648582020000|2022-03-29 19:27:00|2164.36|2162.86|2163.84|2162.34|2164.37|2162.87|2163.84|2162.34|0
1648582030000|2022-03-29 19:27:10|2163.85|2162.35|2163.83|2162.33|2164.37|2162.87|2163.83|2162.33|0
1648582040000|2022-03-29 19:27:20|2163.82|2162.32|2163.82|2162.32|2163.82|2162.32|2163.81|2162.31|0
1648582050000|2022-03-29 19:27:30|2163.81|2162.31|2163.8|2162.3|2163.81|2162.31|2163.8|2162.3|0
1648582060000|2022-03-29 19:27:40|2163.81|2162.31|2163.79|2162.29|2163.81|2162.31|2163.79|2162.29|0
1648582070000|2022-03-29 19:27:50|2163.8|2162.3|2164.32|2162.82|2164.32|2162.82|2163.8|2162.3|0
1648582080000|2022-03-29 19:28:00|2164.33|2162.83|2164.35|2162.85|2164.35|2162.85|2164.33|2162.83|0
1648582090000|2022-03-29 19:28:10|2164.36|2162.86|2164.36|2162.86|2164.36|2162.86|2164.35|2162.85|0
1648582100000|2022-03-29 19:28:20|2164.35|2162.85|2164.35|2162.85|2164.35|2162.85|2164.34|2162.84|0
1648582110000|2022-03-29 19:28:30|2164.36|2162.86|2164.36|2162.86|2164.36|2162.86|2164.36|2162.86|0
1648582120000|2022-03-29 19:28:40|2164.62|2163.12|2165.43|2163.93|2165.43|2163.93|2164.62|2163.12|0
1648582130000|2022-03-29 19:28:50|2165.42|2163.92|2164.9|2163.4|2165.42|2163.92|2164.9|2163.4|0
1648582140000|2022-03-29 19:29:00|2164.91|2163.41|2164.9|2163.4|2164.91|2163.41|2164.9|2163.4|0
1648582150000|2022-03-29 19:29:10|2164.91|2163.41|2164.91|2163.41|2164.91|2163.41|2164.9|2163.4|0
1648582160000|2022-03-29 19:29:20|2165.17|2163.67|2165.44|2163.94|2165.44|2163.94|2164.91|2163.41|0
1648582170000|2022-03-29 19:29:30|2165.45|2163.95|2165.97|2164.47|2165.98|2164.48|2165.45|2163.95|0
1648582180000|2022-03-29 19:29:40|2165.98|2164.48|2165.97|2164.47|2165.99|2164.49|2165.45|2163.95|0
1648582190000|2022-03-29 19:29:50|2165.98|2164.48|2165.98|2164.48|2165.99|2164.49|2165.72|2164.22|0
1648582200000|2022-03-29 19:30:00|2165.99|2164.49|2165.46|2163.96|2165.99|2164.49|2165.46|2163.96|0
1648582210000|2022-03-29 19:30:10|2165.98|2164.48|2165.97|2164.47|2165.99|2164.49|2165.72|2164.22|0
1648582220000|2022-03-29 19:30:20|2165.71|2164.21|2165.44|2163.94|2165.97|2164.47|2165.44|2163.94|0
1648582230000|2022-03-29 19:30:30|2165.7|2164.2|2165.97|2164.47|2165.97|2164.47|2165.7|2164.2|0
1648582240000|2022-03-29 19:30:40|2165.96|2164.46|2165.96|2164.46|2165.97|2164.47|2165.96|2164.46|0
1648582250000|2022-03-29 19:30:50|2165.95|2164.45|2165.95|2164.45|2165.95|2164.45|2165.95|2164.45|0
1648582260000|2022-03-29 19:31:00|2165.96|2164.46|2165.96|2164.46|2165.96|2164.46|2165.42|2163.92|0
1648582270000|2022-03-29 19:31:10|2165.95|2164.45|2165.96|2164.46|2165.96|2164.46|2165.43|2163.93|0
1648582280000|2022-03-29 19:31:20|2165.97|2164.47|2165.97|2164.47|2165.97|2164.47|2165.96|2164.46|0
1648582290000|2022-03-29 19:31:30|2165.98|2164.48|2166.5|2165|2166.5|2165|2165.98|2164.48|0
1648582300000|2022-03-29 19:31:40|2166.49|2164.99|2165.97|2164.47|2166.49|2164.99|2165.97|2164.47|0
1648582320000|2022-03-29 19:32:00|2165.95|2164.45|2165.42|2163.92|2165.95|2164.45|2165.42|2163.92|0
1648582330000|2022-03-29 19:32:10|2165.43|2163.93|2165.43|2163.93|2165.44|2163.94|2165.43|2163.93|0
1648582340000|2022-03-29 19:32:20|2165.42|2163.92|2165.96|2164.46|2165.97|2164.47|2165.42|2163.92|0
1648582350000|2022-03-29 19:32:30|2165.97|2164.47|2165.98|2164.48|2165.98|2164.48|2165.96|2164.46|0
1648582360000|2022-03-29 19:32:40|2165.97|2164.47|2165.99|2164.49|2166.53|2165.03|2165.97|2164.47|0
1648582380000|2022-03-29 19:33:00|2165.98|2164.48|2165.99|2164.49|2165.99|2164.49|2165.98|2164.48|0
1648582400000|2022-03-29 19:33:20|2166|2164.5|2166|2164.5|2166|2164.5|2165.99|2164.49|0
1648582410000|2022-03-29 19:33:30|2166.52|2165.02|2166.53|2165.03|2166.53|2165.03|2166.52|2165.02|0
1648582420000|2022-03-29 19:33:40|2166.52|2165.02|2166.52|2165.02|2166.53|2165.03|2166.52|2165.02|0
1648582430000|2022-03-29 19:33:50|2166.53|2165.03|2166.54|2165.04|2166.54|2165.04|2166.53|2165.03|0
1648582440000|2022-03-29 19:34:00|2166.53|2165.03|2166.01|2164.51|2166.54|2165.04|2166|2164.5|0
1648582450000|2022-03-29 19:34:10|2166.02|2164.52|2166.02|2164.52|2166.02|2164.52|2166.01|2164.51|0
1648582460000|2022-03-29 19:34:20|2166.29|2164.79|2166.56|2165.06|2166.57|2165.07|2166.02|2164.52|0
1648582470000|2022-03-29 19:34:30|2166.57|2165.07|2166.59|2165.09|2166.59|2165.09|2166.57|2165.07|0
1648582480000|2022-03-29 19:34:40|2166.58|2165.08|2167.11|2165.61|2167.11|2165.61|2166.58|2165.08|0
1648582500000|2022-03-29 19:35:00|2167.12|2165.62|2167.65|2166.15|2167.66|2166.16|2167.12|2165.62|0
1648582510000|2022-03-29 19:35:10|2167.64|2166.14|2167.64|2166.14|2167.65|2166.15|2167.64|2166.14|0
1648582520000|2022-03-29 19:35:20|2167.65|2166.15|2167.65|2166.15|2167.65|2166.15|2167.64|2166.14|0
1648582550000|2022-03-29 19:35:50|2167.66|2166.16|2167.66|2166.16|2167.67|2166.17|2167.65|2166.15|0
1648582560000|2022-03-29 19:36:00|2167.67|2166.17|2167.66|2166.16|2168.19|2166.69|2167.66|2166.16|0
1648582570000|2022-03-29 19:36:10|2167.67|2166.17|2167.13|2165.63|2167.67|2166.17|2167.13|2165.63|0
1648582580000|2022-03-29 19:36:20|2167.14|2165.64|2167.13|2165.63|2167.14|2165.64|2167.13|2165.63|0
1648582590000|2022-03-29 19:36:30|2167.65|2166.15|2167.65|2166.15|2167.66|2166.16|2167.65|2166.15|0
1648582600000|2022-03-29 19:36:40|2167.66|2166.16|2167.66|2166.16|2167.66|2166.16|2167.65|2166.15|0
1648582620000|2022-03-29 19:37:00|2167.65|2166.15|2167.65|2166.15|2167.66|2166.16|2167.13|2165.63|0
1648582630000|2022-03-29 19:37:10|2167.13|2165.63|2166.57|2165.07|2167.13|2165.63|2166.56|2165.06|0
1648582640000|2022-03-29 19:37:20|2166.83|2165.33|2167.1|2165.6|2167.11|2165.61|2166.83|2165.33|0
1648582650000|2022-03-29 19:37:30|2167.09|2165.59|2167.09|2165.59|2167.09|2165.59|2167.09|2165.59|0
1648582660000|2022-03-29 19:37:40|2167.08|2165.58|2166.56|2165.06|2167.08|2165.58|2166.55|2165.05|0
1648582670000|2022-03-29 19:37:50|2166.55|2165.05|2166.55|2165.05|2166.56|2165.06|2166.55|2165.05|0
1648582680000|2022-03-29 19:38:00|2166.54|2165.04|2166.01|2164.51|2166.54|2165.04|2166.01|2164.51|0
1648582690000|2022-03-29 19:38:10|2166.54|2165.04|2166.54|2165.04|2166.54|2165.04|2166.53|2165.03|0
1648582700000|2022-03-29 19:38:20|2166.53|2165.03|2166.53|2165.03|2166.54|2165.04|2166.53|2165.03|0
1648582710000|2022-03-29 19:38:30|2166.54|2165.04|2166.53|2165.03|2166.54|2165.04|2166.52|2165.02|0
1648582730000|2022-03-29 19:38:50|2167.05|2165.55|2167.06|2165.56|2167.06|2165.56|2167.05|2165.55|0
1648582740000|2022-03-29 19:39:00|2167.05|2165.55|2167.04|2165.54|2167.06|2165.56|2167.04|2165.54|0
1648582750000|2022-03-29 19:39:10|2167.03|2165.53|2167.05|2165.55|2167.05|2165.55|2167.03|2165.53|0
1648582760000|2022-03-29 19:39:20|2167.06|2165.56|2167.05|2165.55|2167.06|2165.56|2167.05|2165.55|0
1648582770000|2022-03-29 19:39:30|2167.04|2165.54|2167.04|2165.54|2167.04|2165.54|2167.04|2165.54|0
1648582780000|2022-03-29 19:39:40|2167.03|2165.53|2167.03|2165.53|2167.04|2165.54|2167.03|2165.53|0
1648582790000|2022-03-29 19:39:50|2167.04|2165.54|2167.56|2166.06|2167.56|2166.06|2167.04|2165.54|0
1648582800000|2022-03-29 19:40:00|2167.57|2166.07|2167.06|2165.56|2167.57|2166.07|2167.05|2165.55|0
1648582810000|2022-03-29 19:40:10|2167.05|2165.55|2167.05|2165.55|2167.05|2165.55|2167.05|2165.55|0
1648582820000|2022-03-29 19:40:20|2167.06|2165.56|2167.06|2165.56|2167.06|2165.56|2167.05|2165.55|0
1648582830000|2022-03-29 19:40:30|2167.05|2165.55|2167.05|2165.55|2167.06|2165.56|2167.04|2165.54|0
1648582840000|2022-03-29 19:40:40|2167.31|2165.81|2167.57|2166.07|2167.57|2166.07|2167.04|2165.54|0
1648582850000|2022-03-29 19:40:50|2167.58|2166.08|2167.58|2166.08|2167.58|2166.08|2167.57|2166.07|0
1648582860000|2022-03-29 19:41:00|2167.57|2166.07|2167.57|2166.07|2167.58|2166.08|2167.57|2166.07|0
1648582870000|2022-03-29 19:41:10|2167.56|2166.06|2167.57|2166.07|2167.57|2166.07|2167.56|2166.06|0
1648582880000|2022-03-29 19:41:20|2167.58|2166.08|2167.58|2166.08|2167.58|2166.08|2167.58|2166.08|0
1648582890000|2022-03-29 19:41:30|2167.57|2166.07|2167.57|2166.07|2167.57|2166.07|2167.56|2166.06|0
1648582900000|2022-03-29 19:41:40|2167.56|2166.06|2167.55|2166.05|2167.56|2166.06|2167.55|2166.05|0
1648582910000|2022-03-29 19:41:50|2167.29|2165.79|2167.01|2165.51|2167.29|2165.79|2167.01|2165.51|0
1648582920000|2022-03-29 19:42:00|2167|2165.5|2166.46|2164.96|2167|2165.5|2166.46|2164.96|0
1648582930000|2022-03-29 19:42:10|2166.47|2164.97|2166.48|2164.98|2166.48|2164.98|2166.46|2164.96|0
1648582940000|2022-03-29 19:42:20|2166.49|2164.99|2166.46|2164.96|2166.49|2164.99|2166.19|2164.69|0
1648582950000|2022-03-29 19:42:30|2166.47|2164.97|2166.46|2164.96|2166.47|2164.97|2166.46|2164.96|0
1648582960000|2022-03-29 19:42:40|2165.94|2164.44|2165.94|2164.44|2166.46|2164.96|2165.93|2164.43|0
1648582970000|2022-03-29 19:42:50|2165.93|2164.43|2165.93|2164.43|2165.94|2164.44|2165.93|2164.43|0
1648582980000|2022-03-29 19:43:00|2165.92|2164.42|2165.38|2163.88|2165.92|2164.42|2165.37|2163.87|0
1648582990000|2022-03-29 19:43:10|2165.9|2164.4|2165.9|2164.4|2165.9|2164.4|2165.89|2164.39|0
1648583000000|2022-03-29 19:43:20|2165.89|2164.39|2165.9|2164.4|2165.9|2164.4|2165.89|2164.39|0
1648583010000|2022-03-29 19:43:30|2165.91|2164.41|2165.91|2164.41|2165.91|2164.41|2165.9|2164.4|0
1648583020000|2022-03-29 19:43:40|2165.9|2164.4|2165.92|2164.42|2165.92|2164.42|2165.9|2164.4|0
1648583030000|2022-03-29 19:43:50|2165.91|2164.41|2166.45|2164.95|2166.45|2164.95|2165.91|2164.41|0
1648583040000|2022-03-29 19:44:00|2166.46|2164.96|2166.46|2164.96|2166.48|2164.98|2166.45|2164.95|0
1648583050000|2022-03-29 19:44:10|2166.47|2164.97|2166.46|2164.96|2166.99|2165.49|2166.46|2164.96|0
1648583060000|2022-03-29 19:44:20|2166.73|2165.23|2166.46|2164.96|2166.99|2165.49|2166.45|2164.95|0
1648583070000|2022-03-29 19:44:30|2166.47|2164.97|2166.46|2164.96|2167|2165.5|2166.46|2164.96|0
1648583080000|2022-03-29 19:44:40|2166.73|2165.23|2167.01|2165.51|2167.01|2165.51|2166.46|2164.96|0
1648583090000|2022-03-29 19:44:50|2167.02|2165.52|2167.04|2165.54|2167.55|2166.05|2167.02|2165.52|0
1648583100000|2022-03-29 19:45:00|2167.03|2165.53|2167.02|2165.52|2167.03|2165.53|2167.01|2165.51|0
1648583110000|2022-03-29 19:45:10|2167.03|2165.53|2167.02|2165.52|2167.03|2165.53|2167.02|2165.52|0
1648583120000|2022-03-29 19:45:20|2167.01|2165.51|2167.03|2165.53|2167.03|2165.53|2166.49|2164.99|0
1648583130000|2022-03-29 19:45:30|2167.02|2165.52|2167.3|2165.8|2167.3|2165.8|2167.02|2165.52|0
1648583140000|2022-03-29 19:45:40|2167.04|2165.54|2167.56|2166.06|2167.57|2166.07|2167.04|2165.54|0
1648583150000|2022-03-29 19:45:50|2167.57|2166.07|2167.58|2166.08|2167.58|2166.08|2167.57|2166.07|0
1648583160000|2022-03-29 19:46:00|2167.59|2166.09|2167.6|2166.1|2167.86|2166.36|2167.59|2166.09|0
1648583170000|2022-03-29 19:46:10|2167.86|2166.36|2167.63|2166.13|2168.15|2166.65|2167.6|2166.1|0
1648583180000|2022-03-29 19:46:20|2167.89|2166.39|2168.16|2166.66|2168.17|2166.67|2167.89|2166.39|0
1648583190000|2022-03-29 19:46:30|2168.17|2166.67|2168.16|2166.66|2168.17|2166.67|2168.16|2166.66|0
1648583200000|2022-03-29 19:46:40|2168.15|2166.65|2167.9|2166.4|2168.15|2166.65|2167.63|2166.13|0
1648583210000|2022-03-29 19:46:50|2168.16|2166.66|2167.64|2166.14|2168.16|2166.66|2167.63|2166.13|0
1648583220000|2022-03-29 19:47:00|2167.65|2166.15|2168.17|2166.67|2168.17|2166.67|2167.64|2166.14|0
1648583230000|2022-03-29 19:47:10|2168.16|2166.66|2167.61|2166.11|2168.16|2166.66|2167.6|2166.1|0
1648583240000|2022-03-29 19:47:20|2167.6|2166.1|2167.58|2166.08|2167.85|2166.35|2167.58|2166.08|0
1648583250000|2022-03-29 19:47:30|2167.6|2166.1|2168.11|2166.61|2168.12|2166.62|2167.58|2166.08|0
1648583260000|2022-03-29 19:47:40|2168.12|2166.62|2168|2166.5|2168.12|2166.62|2167.99|2166.49|0
1648583270000|2022-03-29 19:47:50|2167.99|2166.49|2167.47|2165.97|2168|2166.5|2167.46|2165.96|0
1648583280000|2022-03-29 19:48:00|2167.46|2165.96|2167.44|2165.94|2168|2166.5|2167.44|2165.94|0
1648583290000|2022-03-29 19:48:10|2166.91|2165.41|2166.9|2165.4|2166.92|2165.42|2166.89|2165.39|0
1648583300000|2022-03-29 19:48:20|2166.91|2165.41|2167.45|2165.95|2167.74|2166.24|2166.91|2165.41|0
1648583310000|2022-03-29 19:48:30|2167.44|2165.94|2167.44|2165.94|2167.45|2165.95|2167.44|2165.94|0
1648583320000|2022-03-29 19:48:40|2167.45|2165.95|2167.44|2165.94|2167.45|2165.95|2167.44|2165.94|0
1648583330000|2022-03-29 19:48:50|2167.45|2165.95|2167.43|2165.93|2167.45|2165.95|2166.9|2165.4|0
1648583340000|2022-03-29 19:49:00|2167.42|2165.92|2166.9|2165.4|2167.44|2165.94|2166.9|2165.4|0
1648583350000|2022-03-29 19:49:10|2166.89|2165.39|2166.9|2165.4|2166.9|2165.4|2166.89|2165.39|0
1648583360000|2022-03-29 19:49:20|2166.91|2165.41|2166.33|2164.83|2166.91|2165.41|2166.33|2164.83|0
1648583370000|2022-03-29 19:49:30|2166.34|2164.84|2166.32|2164.82|2166.34|2164.84|2165.79|2164.29|0
1648583380000|2022-03-29 19:49:40|2166.33|2164.83|2166.35|2164.85|2166.35|2164.85|2166.32|2164.82|0
1648583390000|2022-03-29 19:49:50|2166.37|2164.87|2166.88|2165.38|2166.9|2165.4|2166.37|2164.87|0
1648583400000|2022-03-29 19:50:00|2166.9|2165.4|2166.33|2164.83|2167.44|2165.94|2166.32|2164.82|0
1648583410000|2022-03-29 19:50:10|2166.34|2164.84|2166.86|2165.36|2166.87|2165.37|2166.32|2164.82|0
1648583420000|2022-03-29 19:50:20|2166.87|2165.37|2166.87|2165.37|2167.4|2165.9|2166.86|2165.36|0
1648583430000|2022-03-29 19:50:30|2166.6|2165.1|2166.6|2165.1|2166.86|2165.36|2166.33|2164.83|0
1648583440000|2022-03-29 19:50:40|2166.59|2165.09|2166.87|2165.37|2166.87|2165.37|2166.33|2164.83|0
1648583450000|2022-03-29 19:50:50|2166.86|2165.36|2167.39|2165.89|2167.39|2165.89|2166.85|2165.35|0
1648583460000|2022-03-29 19:51:00|2166.87|2165.37|2167.38|2165.88|2167.4|2165.9|2166.87|2165.37|0
1648583470000|2022-03-29 19:51:10|2167.37|2165.87|2166.82|2165.32|2167.38|2165.88|2166.82|2165.32|0
1648583480000|2022-03-29 19:51:20|2166.8|2165.3|2166.27|2164.77|2166.81|2165.31|2166.27|2164.77|0
1648583490000|2022-03-29 19:51:30|2166.26|2164.76|2166.25|2164.75|2166.27|2164.77|2166.25|2164.75|0
1648583500000|2022-03-29 19:51:40|2166.23|2164.73|2166.23|2164.73|2166.23|2164.73|2165.69|2164.19|0
1648583510000|2022-03-29 19:51:50|2166.22|2164.72|2166.2|2164.7|2166.23|2164.73|2165.7|2164.2|0
1648583520000|2022-03-29 19:52:00|2166.19|2164.69|2165.66|2164.16|2166.19|2164.69|2165.66|2164.16|0
1648583530000|2022-03-29 19:52:10|2165.65|2164.15|2165.65|2164.15|2165.65|2164.15|2165.64|2164.14|0
1648583540000|2022-03-29 19:52:20|2165.64|2164.14|2166.19|2164.69|2166.19|2164.69|2165.64|2164.14|0
1648583550000|2022-03-29 19:52:30|2166.2|2164.7|2166.74|2165.24|2166.75|2165.25|2166.2|2164.7|0
1648583560000|2022-03-29 19:52:40|2166.73|2165.23|2166.2|2164.7|2166.74|2165.24|2166.2|2164.7|0
1648583570000|2022-03-29 19:52:50|2166.21|2164.71|2166.74|2165.24|2166.74|2165.24|2166.21|2164.71|0
1648583580000|2022-03-29 19:53:00|2166.73|2165.23|2166.19|2164.69|2166.73|2165.23|2165.66|2164.16|0
1648583590000|2022-03-29 19:53:10|2166.2|2164.7|2166.2|2164.7|2166.2|2164.7|2166.19|2164.69|0
1648583600000|2022-03-29 19:53:20|2166.19|2164.69|2165.64|2164.14|2166.2|2164.7|2165.64|2164.14|0
1648583610000|2022-03-29 19:53:30|2165.63|2164.13|2165.63|2164.13|2165.63|2164.13|2165.62|2164.12|0
1648583620000|2022-03-29 19:53:40|2165.64|2164.14|2165.11|2163.61|2165.64|2164.14|2165.1|2163.6|0
1648583630000|2022-03-29 19:53:50|2165.1|2163.6|2165.65|2164.15|2165.65|2164.15|2165.09|2163.59|0
1648583640000|2022-03-29 19:54:00|2165.64|2164.14|2165.6|2164.1|2165.65|2164.15|2165.6|2164.1|0
1648583650000|2022-03-29 19:54:10|2165.34|2163.84|2165.34|2163.84|2165.6|2164.1|2165.06|2163.56|0
1648583660000|2022-03-29 19:54:20|2165.35|2163.85|2166.13|2164.63|2166.13|2164.63|2165.34|2163.84|0
1648583670000|2022-03-29 19:54:30|2165.6|2164.1|2165.6|2164.1|2165.6|2164.1|2165.59|2164.09|0
1648583680000|2022-03-29 19:54:40|2165.62|2164.12|2166.16|2164.66|2166.72|2165.22|2165.62|2164.12|0
1648583690000|2022-03-29 19:54:50|2166.15|2164.65|2166.7|2165.2|2166.71|2165.21|2166.14|2164.64|0
1648583700000|2022-03-29 19:55:00|2166.71|2165.21|2166.15|2164.65|2166.71|2165.21|2166.14|2164.64|0
1648583710000|2022-03-29 19:55:10|2166.16|2164.66|2166.71|2165.21|2166.72|2165.22|2166.15|2164.65|0
1648583720000|2022-03-29 19:55:20|2166.72|2165.22|2166.75|2165.25|2167.28|2165.78|2166.72|2165.22|0
1648583730000|2022-03-29 19:55:30|2166.76|2165.26|2166.73|2165.23|2166.76|2165.26|2166.21|2164.71|0
1648583740000|2022-03-29 19:55:40|2166.74|2165.24|2166.74|2165.24|2166.74|2165.24|2166.73|2165.23|0
1648583750000|2022-03-29 19:55:50|2166.75|2165.25|2166.74|2165.24|2166.75|2165.25|2166.74|2165.24|0
1648583760000|2022-03-29 19:56:00|2166.73|2165.23|2166.74|2165.24|2166.75|2165.25|2166.73|2165.23|0
1648583770000|2022-03-29 19:56:10|2166.75|2165.25|2167|2165.5|2167.27|2165.77|2166.74|2165.24|0
1648583780000|2022-03-29 19:56:20|2167.26|2165.76|2167.27|2165.77|2167.28|2165.78|2166.74|2165.24|0
1648583790000|2022-03-29 19:56:30|2167.28|2165.78|2167.26|2165.76|2167.28|2165.78|2166.74|2165.24|0
1648583800000|2022-03-29 19:56:40|2167.27|2165.77|2167.26|2165.76|2167.28|2165.78|2166.74|2165.24|0
1648583810000|2022-03-29 19:56:50|2167.27|2165.77|2167.26|2165.76|2167.28|2165.78|2167.26|2165.76|0
1648583820000|2022-03-29 19:57:00|2167.25|2165.75|2167.24|2165.74|2167.25|2165.75|2167.24|2165.74|0
1648583830000|2022-03-29 19:57:10|2167.25|2165.75|2167.24|2165.74|2167.78|2166.28|2167.24|2165.74|0
1648583840000|2022-03-29 19:57:20|2167.76|2166.26|2167.24|2165.74|2167.77|2166.27|2167.24|2165.74|0
1648583850000|2022-03-29 19:57:30|2167.25|2165.75|2167.8|2166.3|2167.8|2166.3|2167.25|2165.75|0
1648583860000|2022-03-29 19:57:40|2168.06|2166.56|2168.61|2167.11|2168.61|2167.11|2168.06|2166.56|0
1648583870000|2022-03-29 19:57:50|2168.35|2166.85|2168.87|2167.37|2168.88|2167.38|2168.35|2166.85|0
1648583880000|2022-03-29 19:58:00|2168.88|2167.38|2168.89|2167.39|2168.89|2167.39|2168.88|2167.38|0
1648583890000|2022-03-29 19:58:10|2169.42|2167.92|2169.41|2167.91|2169.42|2167.92|2169.14|2167.64|0
1648583900000|2022-03-29 19:58:20|2169.42|2167.92|2169.92|2168.42|2169.94|2168.44|2169.4|2167.9|0
1648583910000|2022-03-29 19:58:30|2169.93|2168.43|2169.41|2167.91|2169.93|2168.43|2169.4|2167.9|0
1648583920000|2022-03-29 19:58:40|2169.42|2167.92|2169.41|2167.91|2169.42|2167.92|2169.41|2167.91|0
1648583930000|2022-03-29 19:58:50|2169.4|2167.9|2169.4|2167.9|2169.67|2168.17|2168.88|2167.38|0
1648583940000|2022-03-29 19:59:00|2168.35|2166.85|2167.27|2165.77|2168.86|2167.36|2166.75|2165.25|0
1648583950000|2022-03-29 19:59:10|2167.28|2165.78|2167.79|2166.29|2167.82|2166.32|2167.28|2165.78|0
1648583960000|2022-03-29 19:59:20|2167.8|2166.3|2168.32|2166.82|2168.34|2166.84|2167.79|2166.29|0
1648583970000|2022-03-29 19:59:30|2168.33|2166.83|2168.36|2166.86|2168.36|2166.86|2167.8|2166.3|0
1648583980000|2022-03-29 19:59:40|2168.35|2166.85|2168.88|2167.38|2169.14|2167.64|2168.35|2166.85|0
1648583990000|2022-03-29 19:59:50|2168.89|2167.39|2170.28|2168.78|2170.28|2168.78|2168.63|2167.13|0
1648584000000|2022-03-29 20:00:00|2170.15|2168.65|2169.63|2168.13|2170.15|2168.65|2169.46|2167.96|0
1648584010000|2022-03-29 20:00:10|2169.68|2168.18|2169.33|2167.83|2169.68|2168.18|2169.07|2167.57|0
1648584020000|2022-03-29 20:00:20|2169.46|2167.96|2169.45|2167.95|2169.88|2168.38|2169.32|2167.82|0
1648584030000|2022-03-29 20:00:30|2169.32|2167.82|2169.32|2167.82|2169.45|2167.95|2169.19|2167.69|0
1648584040000|2022-03-29 20:00:40|2169.19|2167.69|2169.06|2167.56|2169.32|2167.82|2169.06|2167.56|0
1648584050000|2022-03-29 20:00:50|2168.93|2167.43|2169.19|2167.69|2169.19|2167.69|2168.75|2167.25|0
1648584060000|2022-03-29 20:01:00|2169.32|2167.82|2169.19|2167.69|2169.32|2167.82|2169.19|2167.69|0
1648584070000|2022-03-29 20:01:10|2169.32|2167.82|2169.32|2167.82|2169.32|2167.82|2169.32|2167.82|0
1648584080000|2022-03-29 20:01:20|2169.19|2167.69|2168.75|2167.25|2169.19|2167.69|2168.75|2167.25|0
1648584090000|2022-03-29 20:01:30|2168.76|2167.26|2168.37|2166.87|2168.93|2167.43|2168.36|2166.86|0
1648584100000|2022-03-29 20:01:40|2168.49|2166.99|2169.06|2167.56|2169.19|2167.69|2168.36|2166.86|0
1648584110000|2022-03-29 20:01:50|2169.19|2167.69|2169.06|2167.56|2169.19|2167.69|2169.06|2167.56|0
1648584130000|2022-03-29 20:02:10|2168.93|2167.43|2168.75|2167.25|2168.93|2167.43|2168.62|2167.12|0
1648584140000|2022-03-29 20:02:20|2168.62|2167.12|2168.62|2167.12|2168.62|2167.12|2168.49|2166.99|0
1648584150000|2022-03-29 20:02:30|2168.49|2166.99|2168.23|2166.73|2168.49|2166.99|2168.23|2166.73|0
1648584160000|2022-03-29 20:02:40|2168.24|2166.74|2168.36|2166.86|2168.49|2166.99|2168.23|2166.73|0
1648584170000|2022-03-29 20:02:50|2168.23|2166.73|2168.36|2166.86|2168.49|2166.99|2168.23|2166.73|0
1648584180000|2022-03-29 20:03:00|2168.23|2166.73|2168.36|2166.86|2168.36|2166.86|2168.23|2166.73|0
1648584190000|2022-03-29 20:03:10|2168.37|2166.87|2168.36|2166.86|2168.49|2166.99|2168.36|2166.86|0
1648584200000|2022-03-29 20:03:20|2168.37|2166.87|2168.37|2166.87|2168.49|2166.99|2168.36|2166.86|0
1648584210000|2022-03-29 20:03:30|2168.49|2166.99|2168.62|2167.12|2168.62|2167.12|2168.49|2166.99|0
1648584220000|2022-03-29 20:03:40|2168.49|2166.99|2168.49|2166.99|2168.49|2166.99|2168.49|2166.99|0
1648584230000|2022-03-29 20:03:50|2168.5|2167|2168.75|2167.25|2168.84|2167.34|2168.5|2167|0
1648584240000|2022-03-29 20:04:00|2168.76|2167.26|2168.62|2167.12|2168.93|2167.43|2168.62|2167.12|0
1648584250000|2022-03-29 20:04:10|2168.63|2167.13|2168.93|2167.43|2168.93|2167.43|2168.63|2167.13|0
1648584260000|2022-03-29 20:04:20|2168.92|2167.42|2168.75|2167.25|2168.92|2167.42|2168.62|2167.12|0
1648584270000|2022-03-29 20:04:30|2168.62|2167.12|2168.93|2167.43|2168.93|2167.43|2168.62|2167.12|0
1648584280000|2022-03-29 20:04:40|2169.05|2167.55|2169.05|2167.55|2169.18|2167.68|2169.05|2167.55|0
1648584290000|2022-03-29 20:04:50|2169.04|2167.54|2168.75|2167.25|2169.05|2167.55|2168.74|2167.24|0
1648584300000|2022-03-29 20:05:00|2168.87|2167.37|2168.48|2166.98|2169.18|2167.68|2168.48|2166.98|0
1648584310000|2022-03-29 20:05:10|2168.4|2166.9|2167.79|2166.29|2168.4|2166.9|2167.79|2166.29|0
1648584320000|2022-03-29 20:05:20|2167.83|2166.33|2166.53|2165.03|2167.83|2166.33|2166.53|2165.03|0
1648584330000|2022-03-29 20:05:30|2166.66|2165.16|2166.53|2165.03|2166.84|2165.34|2166.53|2165.03|0
1648584340000|2022-03-29 20:05:40|2166.52|2165.02|2166.14|2164.64|2166.52|2165.02|2166.14|2164.64|0
1648584350000|2022-03-29 20:05:50|2166.27|2164.77|2166.84|2165.34|2166.84|2165.34|2166.27|2164.77|0
1648584360000|2022-03-29 20:06:00|2167.1|2165.6|2166.66|2165.16|2167.23|2165.73|2166.66|2165.16|0
1648584370000|2022-03-29 20:06:10|2166.75|2165.25|2167.53|2166.03|2167.53|2166.03|2166.75|2165.25|0
1648584380000|2022-03-29 20:06:20|2167.44|2165.94|2167.1|2165.6|2167.44|2165.94|2167.1|2165.6|0
1648584390000|2022-03-29 20:06:30|2167.23|2165.73|2167.1|2165.6|2167.23|2165.73|2167.1|2165.6|0
1648584400000|2022-03-29 20:06:40|2167.09|2165.59|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648584410000|2022-03-29 20:06:50|2167.01|2165.51|2167.1|2165.6|2167.1|2165.6|2166.97|2165.47|0
1648584420000|2022-03-29 20:07:00|2167.09|2165.59|2167.1|2165.6|2167.23|2165.73|2166.97|2165.47|0
1648584430000|2022-03-29 20:07:10|2167.09|2165.59|2166.97|2165.47|2167.09|2165.59|2166.84|2165.34|0
1648584440000|2022-03-29 20:07:20|2166.96|2165.46|2166.97|2165.47|2167.1|2165.6|2166.84|2165.34|0
1648584450000|2022-03-29 20:07:30|2166.96|2165.46|2166.84|2165.34|2166.97|2165.47|2166.66|2165.16|0
1648584460000|2022-03-29 20:07:40|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.84|2165.34|0
1648584470000|2022-03-29 20:07:50|2166.96|2165.46|2166.66|2165.16|2166.97|2165.47|2166.66|2165.16|0
1648584480000|2022-03-29 20:08:00|2166.84|2165.34|2166.97|2165.47|2166.97|2165.47|2166.66|2165.16|0
1648584490000|2022-03-29 20:08:10|2166.96|2165.46|2166.84|2165.34|2166.96|2165.46|2166.66|2165.16|0
1648584500000|2022-03-29 20:08:20|2166.83|2165.33|2166.66|2165.16|2166.83|2165.33|2166.53|2165.03|0
1648584510000|2022-03-29 20:08:30|2166.84|2165.34|2166.84|2165.34|2166.97|2165.47|2166.66|2165.16|0
1648584520000|2022-03-29 20:08:40|2166.97|2165.47|2166.84|2165.34|2166.97|2165.47|2166.84|2165.34|0
1648584530000|2022-03-29 20:08:50|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648584540000|2022-03-29 20:09:00|2167.1|2165.6|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648584550000|2022-03-29 20:09:10|2166.96|2165.46|2166.84|2165.34|2166.96|2165.46|2166.84|2165.34|0
1648584560000|2022-03-29 20:09:20|2166.88|2165.38|2167.1|2165.6|2167.1|2165.6|2166.84|2165.34|0
1648584570000|2022-03-29 20:09:30|2167.18|2165.68|2167.23|2165.73|2167.23|2165.73|2167.18|2165.68|0
1648584580000|2022-03-29 20:09:40|2167.22|2165.72|2167.22|2165.72|2167.23|2165.73|2167.1|2165.6|0
1648584590000|2022-03-29 20:09:50|2167.1|2165.6|2167.1|2165.6|2167.23|2165.73|2167.1|2165.6|0
1648584600000|2022-03-29 20:10:00|2167.09|2165.59|2166.84|2165.34|2167.09|2165.59|2166.84|2165.34|0
1648584610000|2022-03-29 20:10:10|2166.88|2165.38|2166.97|2165.47|2167.1|2165.6|2166.88|2165.38|0
1648584620000|2022-03-29 20:10:20|2166.96|2165.46|2166.53|2165.03|2166.96|2165.46|2166.53|2165.03|0
1648584630000|2022-03-29 20:10:30|2166.49|2164.99|2166.53|2165.03|2166.53|2165.03|2166.49|2164.99|0
1648584640000|2022-03-29 20:10:40|2166.62|2165.12|2166.66|2165.16|2166.66|2165.16|2166.53|2165.03|0
1648584650000|2022-03-29 20:10:50|2166.62|2165.12|2166.84|2165.34|2166.84|2165.34|2166.53|2165.03|0
1648584660000|2022-03-29 20:11:00|2166.83|2165.33|2166.84|2165.34|2166.84|2165.34|2166.66|2165.16|0
1648584670000|2022-03-29 20:11:10|2166.83|2165.33|2166.84|2165.34|2166.84|2165.34|2166.75|2165.25|0
1648584680000|2022-03-29 20:11:20|2166.83|2165.33|2166.66|2165.16|2166.83|2165.33|2166.66|2165.16|0
1648584690000|2022-03-29 20:11:30|2166.62|2165.12|2166.53|2165.03|2166.66|2165.16|2166.53|2165.03|0
1648584700000|2022-03-29 20:11:40|2166.62|2165.12|2166.53|2165.03|2166.62|2165.12|2166.53|2165.03|0
1648584710000|2022-03-29 20:11:50|2166.66|2165.16|2166.66|2165.16|2166.66|2165.16|2166.66|2165.16|0
1648584720000|2022-03-29 20:12:00|2166.62|2165.12|2166.66|2165.16|2166.66|2165.16|2166.53|2165.03|0
1648584730000|2022-03-29 20:12:10|2166.75|2165.25|2166.66|2165.16|2166.75|2165.25|2166.66|2165.16|0
1648584740000|2022-03-29 20:12:20|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|0
1648584750000|2022-03-29 20:12:30|2166.83|2165.33|2166.66|2165.16|2166.83|2165.33|2166.66|2165.16|0
1648584760000|2022-03-29 20:12:40|2166.53|2165.03|2166.53|2165.03|2166.53|2165.03|2166.53|2165.03|0
1648584770000|2022-03-29 20:12:50|2166.49|2164.99|2166.66|2165.16|2166.66|2165.16|2166.49|2164.99|0
1648584780000|2022-03-29 20:13:00|2166.75|2165.25|2166.53|2165.03|2166.84|2165.34|2166.53|2165.03|0
1648584790000|2022-03-29 20:13:10|2166.66|2165.16|2166.53|2165.03|2166.66|2165.16|2166.53|2165.03|0
1648584800000|2022-03-29 20:13:20|2166.66|2165.16|2166.53|2165.03|2166.66|2165.16|2166.53|2165.03|0
1648584810000|2022-03-29 20:13:30|2166.4|2164.9|2166.53|2165.03|2166.53|2165.03|2166.4|2164.9|0
1648584820000|2022-03-29 20:13:40|2166.66|2165.16|2166.84|2165.34|2166.84|2165.34|2166.66|2165.16|0
1648584830000|2022-03-29 20:13:50|2166.83|2165.33|2166.97|2165.47|2166.97|2165.47|2166.66|2165.16|0
1648584840000|2022-03-29 20:14:00|2166.96|2165.46|2166.97|2165.47|2167.1|2165.6|2166.84|2165.34|0
1648584850000|2022-03-29 20:14:10|2166.96|2165.46|2166.84|2165.34|2166.96|2165.46|2166.84|2165.34|0
1648584860000|2022-03-29 20:14:20|2166.83|2165.33|2166.66|2165.16|2166.97|2165.47|2166.66|2165.16|0
1648584870000|2022-03-29 20:14:30|2166.84|2165.34|2166.66|2165.16|2166.84|2165.34|2166.66|2165.16|0
1648584880000|2022-03-29 20:14:40|2166.53|2165.03|2166.4|2164.9|2166.53|2165.03|2166.4|2164.9|0
1648584890000|2022-03-29 20:14:50|2166.53|2165.03|2166.53|2165.03|2166.62|2165.12|2166.53|2165.03|0
1648584900000|2022-03-29 20:15:00|2166.4|2164.9|2166.53|2165.03|2166.53|2165.03|2166.4|2164.9|0
1648584920000|2022-03-29 20:15:20|2166.49|2164.99|2166.4|2164.9|2166.53|2165.03|2166.4|2164.9|0
1648584940000|2022-03-29 20:15:40|2166.53|2165.03|2166.53|2165.03|2166.53|2165.03|2166.53|2165.03|0
1648584950000|2022-03-29 20:15:50|2166.62|2165.12|2166.66|2165.16|2166.66|2165.16|2166.62|2165.12|0
1648584970000|2022-03-29 20:16:10|2166.75|2165.25|2166.84|2165.34|2166.84|2165.34|2166.75|2165.25|0
1648585030000|2022-03-29 20:17:10|2166.97|2165.47|2166.84|2165.34|2166.97|2165.47|2166.84|2165.34|0
1648585040000|2022-03-29 20:17:20|2166.97|2165.47|2166.88|2165.38|2166.97|2165.47|2166.88|2165.38|0
1648585050000|2022-03-29 20:17:30|2166.84|2165.34|2166.84|2165.34|2166.88|2165.38|2166.84|2165.34|0
1648585100000|2022-03-29 20:18:20|2166.83|2165.33|2166.84|2165.34|2166.84|2165.34|2166.66|2165.16|0
1648585110000|2022-03-29 20:18:30|2166.83|2165.33|2166.84|2165.34|2166.84|2165.34|2166.66|2165.16|0
1648585120000|2022-03-29 20:18:40|2166.83|2165.33|2166.75|2165.25|2166.83|2165.33|2166.66|2165.16|0
1648585130000|2022-03-29 20:18:50|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|0
1648585140000|2022-03-29 20:19:00|2166.83|2165.33|2166.84|2165.34|2166.84|2165.34|2166.66|2165.16|0
1648585150000|2022-03-29 20:19:10|2166.83|2165.33|2166.84|2165.34|2166.84|2165.34|2166.75|2165.25|0
1648585160000|2022-03-29 20:19:20|2166.83|2165.33|2166.84|2165.34|2166.84|2165.34|2166.75|2165.25|0
1648585170000|2022-03-29 20:19:30|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.84|2165.34|0
1648585210000|2022-03-29 20:20:10|2167.01|2165.51|2166.97|2165.47|2167.01|2165.51|2166.97|2165.47|0
1648585220000|2022-03-29 20:20:20|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|2166.97|2165.47|0
1648585230000|2022-03-29 20:20:30|2167.23|2165.73|2167.23|2165.73|2167.23|2165.73|2167.1|2165.6|0
1648585240000|2022-03-29 20:20:40|2167.22|2165.72|2167.1|2165.6|2167.22|2165.72|2167.1|2165.6|0
1648585270000|2022-03-29 20:21:10|2167.23|2165.73|2167.23|2165.73|2167.23|2165.73|2167.23|2165.73|0
1648585290000|2022-03-29 20:21:30|2167.22|2165.72|2167.23|2165.73|2167.23|2165.73|2167.1|2165.6|0
1648585330000|2022-03-29 20:22:10|2167.53|2166.03|2167.36|2165.86|2167.53|2166.03|2167.36|2165.86|0
1648585370000|2022-03-29 20:22:50|2167.35|2165.85|2167.23|2165.73|2167.36|2165.86|2167.23|2165.73|0
1648585400000|2022-03-29 20:23:20|2167.22|2165.72|2167.1|2165.6|2167.22|2165.72|2167.1|2165.6|0
1648585420000|2022-03-29 20:23:40|2167.09|2165.59|2167.1|2165.6|2167.1|2165.6|2166.97|2165.47|0
1648585450000|2022-03-29 20:24:10|2167.09|2165.59|2167.1|2165.6|2167.1|2165.6|2166.97|2165.47|0
1648585470000|2022-03-29 20:24:30|2167.09|2165.59|2166.97|2165.47|2167.09|2165.59|2166.97|2165.47|0
1648585540000|2022-03-29 20:25:40|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|2167.01|2165.51|0
1648585560000|2022-03-29 20:26:00|2167.18|2165.68|2167.1|2165.6|2167.23|2165.73|2167.1|2165.6|0
1648585580000|2022-03-29 20:26:20|2167.09|2165.59|2166.97|2165.47|2167.09|2165.59|2166.97|2165.47|0
1648585660000|2022-03-29 20:27:40|2166.96|2165.46|2166.97|2165.47|2166.97|2165.47|2166.84|2165.34|0
1648585670000|2022-03-29 20:27:50|2166.96|2165.46|2166.84|2165.34|2166.96|2165.46|2166.84|2165.34|0
1648585710000|2022-03-29 20:28:30|2166.83|2165.33|2167.1|2165.6|2167.1|2165.6|2166.75|2165.25|0
1648585740000|2022-03-29 20:29:00|2167.09|2165.59|2167.1|2165.6|2167.1|2165.6|2166.97|2165.47|0
1648585760000|2022-03-29 20:29:20|2167.09|2165.59|2167.01|2165.51|2167.1|2165.6|2166.97|2165.47|0
1648585770000|2022-03-29 20:29:30|2167.1|2165.6|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648585800000|2022-03-29 20:30:00|2167.1|2165.6|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648585810000|2022-03-29 20:30:10|2166.96|2165.46|2166.88|2165.38|2166.96|2165.46|2166.84|2165.34|0
1648585820000|2022-03-29 20:30:20|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.88|2165.38|0
1648585830000|2022-03-29 20:30:30|2166.96|2165.46|2166.97|2165.47|2166.97|2165.47|2166.88|2165.38|0
1648585840000|2022-03-29 20:30:40|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|2166.97|2165.47|0
1648585850000|2022-03-29 20:30:50|2167.09|2165.59|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648585860000|2022-03-29 20:31:00|2166.96|2165.46|2166.97|2165.47|2166.97|2165.47|2166.88|2165.38|0
1648585870000|2022-03-29 20:31:10|2166.96|2165.46|2166.84|2165.34|2166.96|2165.46|2166.84|2165.34|0
1648585890000|2022-03-29 20:31:30|2166.88|2165.38|2166.97|2165.47|2166.97|2165.47|2166.88|2165.38|0
1648585920000|2022-03-29 20:32:00|2167.01|2165.51|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648585930000|2022-03-29 20:32:10|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|0
1648585940000|2022-03-29 20:32:20|2167.09|2165.59|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648585950000|2022-03-29 20:32:30|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|0
1648585980000|2022-03-29 20:33:00|2167.09|2165.59|2166.97|2165.47|2167.09|2165.59|2166.97|2165.47|0
1648586000000|2022-03-29 20:33:20|2167.01|2165.51|2167.23|2165.73|2167.23|2165.73|2167.01|2165.51|0
1648586020000|2022-03-29 20:33:40|2167.22|2165.72|2167.1|2165.6|2167.22|2165.72|2167.1|2165.6|0
1648586030000|2022-03-29 20:33:50|2167.09|2165.59|2166.97|2165.47|2167.09|2165.59|2166.97|2165.47|0
1648586040000|2022-03-29 20:34:00|2167.1|2165.6|2167.23|2165.73|2167.23|2165.73|2166.97|2165.47|0
1648586050000|2022-03-29 20:34:10|2167.22|2165.72|2167.18|2165.68|2167.23|2165.73|2167.1|2165.6|0
1648586060000|2022-03-29 20:34:20|2167.23|2165.73|2167.23|2165.73|2167.23|2165.73|2167.18|2165.68|0
1648586070000|2022-03-29 20:34:30|2167.22|2165.72|2167.18|2165.68|2167.22|2165.72|2167.18|2165.68|0
1648586080000|2022-03-29 20:34:40|2167.1|2165.6|2167.22|2165.72|2167.23|2165.73|2167.1|2165.6|0
1648586100000|2022-03-29 20:35:00|2167.21|2165.71|2167.09|2165.59|2167.21|2165.71|2167.09|2165.59|0
1648586120000|2022-03-29 20:35:20|2167.22|2165.72|2167.09|2165.59|2167.22|2165.72|2167.09|2165.59|0
1648586130000|2022-03-29 20:35:30|2167.22|2165.72|2167.22|2165.72|2167.22|2165.72|2167.17|2165.67|0
1648586140000|2022-03-29 20:35:40|2167.35|2165.85|2167.35|2165.85|2167.35|2165.85|2167.35|2165.85|0
1648586190000|2022-03-29 20:36:30|2167.52|2166.02|2167.52|2166.02|2167.52|2166.02|2167.52|2166.02|0
1648586200000|2022-03-29 20:36:40|2167.35|2165.85|2167.52|2166.02|2167.52|2166.02|2167.35|2165.85|0
1648586210000|2022-03-29 20:36:50|2167.43|2165.93|2167.52|2166.02|2167.52|2166.02|2167.35|2165.85|0
1648586230000|2022-03-29 20:37:10|2167.56|2166.06|2167.65|2166.15|2167.65|2166.15|2167.56|2166.06|0
1648586290000|2022-03-29 20:38:10|2167.52|2166.02|2167.52|2166.02|2167.52|2166.02|2167.52|2166.02|0
1648586340000|2022-03-29 20:39:00|2167.65|2166.15|2167.65|2166.15|2167.65|2166.15|2167.65|2166.15|0
1648586450000|2022-03-29 20:40:50|2167.52|2166.02|2167.65|2166.15|2167.65|2166.15|2167.52|2166.02|0
1648586470000|2022-03-29 20:41:10|2167.56|2166.06|2167.65|2166.15|2167.65|2166.15|2167.56|2166.06|0
1648586480000|2022-03-29 20:41:20|2167.69|2166.19|2167.69|2166.19|2167.78|2166.28|2167.69|2166.19|0
1648586490000|2022-03-29 20:41:30|2167.65|2166.15|2167.78|2166.28|2167.78|2166.28|2167.65|2166.15|0
1648586500000|2022-03-29 20:41:40|2167.65|2166.15|2167.65|2166.15|2167.65|2166.15|2167.65|2166.15|0
1648586510000|2022-03-29 20:41:50|2167.56|2166.06|2167.65|2166.15|2167.65|2166.15|2167.56|2166.06|0
1648586520000|2022-03-29 20:42:00|2167.56|2166.06|2167.52|2166.02|2167.65|2166.15|2167.52|2166.02|0
1648586530000|2022-03-29 20:42:10|2167.65|2166.15|2167.65|2166.15|2167.65|2166.15|2167.56|2166.06|0
1648586550000|2022-03-29 20:42:30|2167.56|2166.06|2167.52|2166.02|2167.65|2166.15|2167.52|2166.02|0
1648586560000|2022-03-29 20:42:40|2167.56|2166.06|2167.52|2166.02|2167.56|2166.06|2167.52|2166.02|0
1648586580000|2022-03-29 20:43:00|2167.65|2166.15|2167.65|2166.15|2167.65|2166.15|2167.52|2166.02|0
1648586700000|2022-03-29 20:45:00|2167.78|2166.28|2167.91|2166.41|2167.91|2166.41|2167.78|2166.28|0
1648586720000|2022-03-29 20:45:20|2168.04|2166.54|2167.91|2166.41|2168.04|2166.54|2167.91|2166.41|0
1648586730000|2022-03-29 20:45:30|2168|2166.5|2168.04|2166.54|2168.04|2166.54|2168|2166.5|0
1648586740000|2022-03-29 20:45:40|2167.91|2166.41|2167.91|2166.41|2167.91|2166.41|2167.91|2166.41|0
1648586750000|2022-03-29 20:45:50|2168|2166.5|2167.78|2166.28|2168.04|2166.54|2167.78|2166.28|0
1648586760000|2022-03-29 20:46:00|2168.04|2166.54|2168.04|2166.54|2168.04|2166.54|2168|2166.5|0
1648586770000|2022-03-29 20:46:10|2168|2166.5|2168.17|2166.67|2168.17|2166.67|2168|2166.5|0
1648586780000|2022-03-29 20:46:20|2168.04|2166.54|2168.04|2166.54|2168.04|2166.54|2168.04|2166.54|0
1648586800000|2022-03-29 20:46:40|2167.91|2166.41|2168.04|2166.54|2168.04|2166.54|2167.91|2166.41|0
1648586810000|2022-03-29 20:46:50|2168|2166.5|2168.04|2166.54|2168.04|2166.54|2168|2166.5|0
1648586820000|2022-03-29 20:47:00|2167.91|2166.41|2167.91|2166.41|2167.91|2166.41|2167.91|2166.41|0
1648586830000|2022-03-29 20:47:10|2168.04|2166.54|2167.91|2166.41|2168.04|2166.54|2167.91|2166.41|0
1648586880000|2022-03-29 20:48:00|2168.04|2166.54|2168|2166.5|2168.04|2166.54|2167.82|2166.32|0
1648586890000|2022-03-29 20:48:10|2168.04|2166.54|2168.04|2166.54|2168.04|2166.54|2168.04|2166.54|0
1648586920000|2022-03-29 20:48:40|2167.91|2166.41|2167.91|2166.41|2167.91|2166.41|2167.82|2166.32|0
1648586930000|2022-03-29 20:48:50|2167.82|2166.32|2167.82|2166.32|2167.82|2166.32|2167.82|2166.32|0
1648586940000|2022-03-29 20:49:00|2167.78|2166.28|2167.78|2166.28|2167.82|2166.32|2167.78|2166.28|0
1648586980000|2022-03-29 20:49:40|2167.91|2166.41|2167.91|2166.41|2167.91|2166.41|2167.91|2166.41|0
1648587000000|2022-03-29 20:50:00|2167.65|2166.15|2167.64|2166.14|2167.65|2166.15|2167.64|2166.14|0
1648587010000|2022-03-29 20:50:10|2167.77|2166.27|2167.77|2166.27|2167.77|2166.27|2167.77|2166.27|0
1648587030000|2022-03-29 20:50:30|2167.64|2166.14|2167.77|2166.27|2167.77|2166.27|2167.64|2166.14|0
1648587040000|2022-03-29 20:50:40|2167.9|2166.4|2167.9|2166.4|2167.9|2166.4|2167.77|2166.27|0
1648587050000|2022-03-29 20:50:50|2167.81|2166.31|2167.81|2166.31|2167.9|2166.4|2167.77|2166.27|0
1648587060000|2022-03-29 20:51:00|2167.77|2166.27|2167.9|2166.4|2167.9|2166.4|2167.77|2166.27|0
1648587110000|2022-03-29 20:51:50|2167.77|2166.27|2167.77|2166.27|2167.77|2166.27|2167.77|2166.27|0
1648587120000|2022-03-29 20:52:00|2167.9|2166.4|2167.77|2166.27|2167.9|2166.4|2167.77|2166.27|0
1648587130000|2022-03-29 20:52:10|2167.9|2166.4|2167.9|2166.4|2167.9|2166.4|2167.9|2166.4|0
1648587180000|2022-03-29 20:53:00|2167.77|2166.27|2167.77|2166.27|2167.77|2166.27|2167.77|2166.27|0
1648587240000|2022-03-29 20:54:00|2167.68|2166.18|2167.68|2166.18|2167.68|2166.18|2167.64|2166.14|0
1648587250000|2022-03-29 20:54:10|2167.77|2166.27|2167.64|2166.14|2167.77|2166.27|2167.64|2166.14|0
1648587260000|2022-03-29 20:54:20|2167.77|2166.27|2167.77|2166.27|2167.77|2166.27|2167.77|2166.27|0
1648587270000|2022-03-29 20:54:30|2167.64|2166.14|2167.64|2166.14|2167.64|2166.14|2167.64|2166.14|0
1648587310000|2022-03-29 20:55:10|2167.68|2166.18|2167.68|2166.18|2167.77|2166.27|2167.68|2166.18|0
1648587330000|2022-03-29 20:55:30|2167.64|2166.14|2167.64|2166.14|2167.64|2166.14|2167.64|2166.14|0
1648587340000|2022-03-29 20:55:40|2167.55|2166.05|2167.55|2166.05|2167.55|2166.05|2167.51|2166.01|0
1648587350000|2022-03-29 20:55:50|2167.51|2166.01|2167.51|2166.01|2167.51|2166.01|2167.51|2166.01|0
1648587360000|2022-03-29 20:56:00|2167.64|2166.14|2167.64|2166.14|2167.64|2166.14|2167.55|2166.05|0
1648587410000|2022-03-29 20:56:50|2167.68|2166.18|2167.77|2166.27|2167.77|2166.27|2167.64|2166.14|0
1648587420000|2022-03-29 20:57:00|2167.64|2166.14|2167.64|2166.14|2167.64|2166.14|2167.64|2166.14|0
1648587480000|2022-03-29 20:58:00|2167.51|2166.01|2167.64|2166.14|2167.64|2166.14|2167.51|2166.01|0
1648587490000|2022-03-29 20:58:10|2167.55|2166.05|2167.51|2166.01|2167.55|2166.05|2167.51|2166.01|0
1648587500000|2022-03-29 20:58:20|2167.34|2165.84|2167.21|2165.71|2167.34|2165.84|2167.21|2165.71|0
1648587510000|2022-03-29 20:58:30|2167.2|2165.7|2167.21|2165.71|2167.21|2165.71|2167.08|2165.58|0
1648587520000|2022-03-29 20:58:40|2167.2|2165.7|2167.21|2165.71|2167.21|2165.71|2167.08|2165.58|0
1648587530000|2022-03-29 20:58:50|2167.34|2165.84|2167.34|2165.84|2167.34|2165.84|2167.34|2165.84|0
1648587540000|2022-03-29 20:59:00|2167.33|2165.83|2167.21|2165.71|2167.33|2165.83|2167.21|2165.71|0
1648587570000|2022-03-29 20:59:30|2167.2|2165.7|2167.08|2165.58|2167.2|2165.7|2167.08|2165.58|0
1648587580000|2022-03-29 20:59:40|2167.07|2165.57|2167.08|2165.58|2167.21|2165.71|2166.86|2165.36|0
1648587590000|2022-03-29 20:59:50|2167.07|2165.57|2167.03|2165.53|2167.16|2165.66|2166.86|2165.36|0
1648587610000|2022-03-29 21:00:10|2166.9|2165.4|2166.9|2165.4|2166.9|2165.4|2166.9|2165.4|0
1648587620000|2022-03-29 21:00:20|2166.95|2165.45|2166.95|2165.45|2166.95|2165.45|2166.95|2165.45|0
1648587630000|2022-03-29 21:00:30|2166.9|2165.4|2166.9|2165.4|2166.9|2165.4|2166.9|2165.4|0
1648587680000|2022-03-29 21:01:20|2166.82|2165.32|2166.82|2165.32|2166.82|2165.32|2166.82|2165.32|0
1648587700000|2022-03-29 21:01:40|2166.9|2165.4|2166.9|2165.4|2166.9|2165.4|2166.9|2165.4|0
1648587740000|2022-03-29 21:02:20|2166.86|2165.36|2166.82|2165.32|2166.86|2165.36|2166.82|2165.32|0
1648587760000|2022-03-29 21:02:40|2166.86|2165.36|2166.86|2165.36|2166.9|2165.4|2166.82|2165.32|0
1648587770000|2022-03-29 21:02:50|2166.9|2165.4|2166.9|2165.4|2166.9|2165.4|2166.9|2165.4|0
1648587790000|2022-03-29 21:03:10|2166.86|2165.36|2166.86|2165.36|2166.86|2165.36|2166.86|2165.36|0
1648587860000|2022-03-29 21:04:20|2166.9|2165.4|2166.82|2165.32|2166.9|2165.4|2166.82|2165.32|0
1648587880000|2022-03-29 21:04:40|2166.78|2165.28|2166.78|2165.28|2166.78|2165.28|2166.78|2165.28|0
1648587980000|2022-03-29 21:06:20|2166.73|2165.23|2166.73|2165.23|2166.73|2165.23|2166.73|2165.23|0
1648587990000|2022-03-29 21:06:30|2166.69|2165.19|2166.69|2165.19|2166.69|2165.19|2166.69|2165.19|0
1648588030000|2022-03-29 21:07:10|2166.56|2165.06|2166.56|2165.06|2166.56|2165.06|2166.56|2165.06|0
1648588050000|2022-03-29 21:07:30|2166.52|2165.02|2166.52|2165.02|2166.52|2165.02|2166.52|2165.02|0
1648588070000|2022-03-29 21:07:50|2166.56|2165.06|2166.61|2165.11|2166.61|2165.11|2166.56|2165.06|0
1648588080000|2022-03-29 21:08:00|2166.65|2165.15|2166.65|2165.15|2166.65|2165.15|2166.65|2165.15|0
1648588090000|2022-03-29 21:08:10|2166.61|2165.11|2166.61|2165.11|2166.65|2165.15|2166.61|2165.11|0
1648588100000|2022-03-29 21:08:20|2166.52|2165.02|2166.52|2165.02|2166.52|2165.02|2166.52|2165.02|0
1648588120000|2022-03-29 21:08:40|2166.61|2165.11|2166.56|2165.06|2166.61|2165.11|2166.56|2165.06|0
1648588170000|2022-03-29 21:09:30|2166.61|2165.11|2166.61|2165.11|2166.61|2165.11|2166.61|2165.11|0
1648588240000|2022-03-29 21:10:40|2166.65|2165.15|2166.65|2165.15|2166.65|2165.15|2166.65|2165.15|0
1648588270000|2022-03-29 21:11:10|2166.14|2164.64|2166.14|2164.64|2166.14|2164.64|2166.14|2164.64|0
1648588330000|2022-03-29 21:12:10|2166.26|2164.76|2166.35|2164.85|2166.35|2164.85|2166.26|2164.76|0
1648588340000|2022-03-29 21:12:20|2166.26|2164.76|2166.26|2164.76|2166.26|2164.76|2166.26|2164.76|0
1648588390000|2022-03-29 21:13:10|2166.35|2164.85|2166.35|2164.85|2166.35|2164.85|2166.35|2164.85|0
1648588410000|2022-03-29 21:13:30|2166.31|2164.81|2166.31|2164.81|2166.31|2164.81|2166.31|2164.81|0
1648588420000|2022-03-29 21:13:40|2166.35|2164.85|2166.35|2164.85|2166.35|2164.85|2166.35|2164.85|0
1648588560000|2022-03-29 21:16:00|2166.34|2164.84|2166.34|2164.84|2166.34|2164.84|2166.34|2164.84|0
1648588570000|2022-03-29 21:16:10|2166.38|2164.88|2166.37|2164.87|2166.38|2164.88|2166.37|2164.87|0
1648588640000|2022-03-29 21:17:20|2166.33|2164.83|2166.33|2164.83|2166.33|2164.83|2166.33|2164.83|0
1648588650000|2022-03-29 21:17:30|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|0
1648588660000|2022-03-29 21:17:40|2166.33|2164.83|2166.33|2164.83|2166.33|2164.83|2166.33|2164.83|0
1648588670000|2022-03-29 21:17:50|2166.24|2164.74|2166.24|2164.74|2166.24|2164.74|2166.24|2164.74|0
1648588680000|2022-03-29 21:18:00|2166.29|2164.79|2166.29|2164.79|2166.29|2164.79|2166.29|2164.79|0
1648588690000|2022-03-29 21:18:10|2166.24|2164.74|2166.24|2164.74|2166.24|2164.74|2166.24|2164.74|0
1648588700000|2022-03-29 21:18:20|2166.2|2164.7|2166.24|2164.74|2166.24|2164.74|2166.2|2164.7|0
1648588720000|2022-03-29 21:18:40|2166.12|2164.62|2166.07|2164.57|2166.12|2164.62|2166.07|2164.57|0
1648588730000|2022-03-29 21:18:50|2166.03|2164.53|2165.99|2164.49|2166.03|2164.53|2165.99|2164.49|0
1648588750000|2022-03-29 21:19:10|2165.9|2164.4|2166.16|2164.66|2166.16|2164.66|2165.86|2164.36|0
1648588770000|2022-03-29 21:19:30|2166.2|2164.7|2166.2|2164.7|2166.2|2164.7|2166.2|2164.7|0
1648588780000|2022-03-29 21:19:40|2166.16|2164.66|2166.07|2164.57|2166.16|2164.66|2166.07|2164.57|0
1648588900000|2022-03-29 21:21:40|2166.12|2164.62|2166.12|2164.62|2166.12|2164.62|2166.12|2164.62|0
1648588990000|2022-03-29 21:23:10|2166.29|2164.79|2166.29|2164.79|2166.29|2164.79|2166.29|2164.79|0
1648589050000|2022-03-29 21:24:10|2166.33|2164.83|2166.33|2164.83|2166.33|2164.83|2166.33|2164.83|0
1648589070000|2022-03-29 21:24:30|2166.24|2164.74|2166.2|2164.7|2166.24|2164.74|2166.2|2164.7|0
1648589100000|2022-03-29 21:25:00|2166.24|2164.74|2166.24|2164.74|2166.24|2164.74|2166.24|2164.74|0
1648589140000|2022-03-29 21:25:40|2166.29|2164.79|2166.29|2164.79|2166.29|2164.79|2166.29|2164.79|0
1648589190000|2022-03-29 21:26:30|2166.37|2164.87|2166.37|2164.87|2166.37|2164.87|2166.37|2164.87|0
1648589280000|2022-03-29 21:28:00|2166.33|2164.83|2166.33|2164.83|2166.33|2164.83|2166.33|2164.83|0
1648589330000|2022-03-29 21:28:50|2166.37|2164.87|2166.37|2164.87|2166.37|2164.87|2166.37|2164.87|0
1648589340000|2022-03-29 21:29:00|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|0
1648589350000|2022-03-29 21:29:10|2166.37|2164.87|2166.37|2164.87|2166.37|2164.87|2166.37|2164.87|0
1648589400000|2022-03-29 21:30:00|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|0
1648589410000|2022-03-29 21:30:10|2166.5|2165|2166.5|2165|2166.5|2165|2166.5|2165|0
1648589470000|2022-03-29 21:31:10|2166.46|2164.96|2166.41|2164.91|2166.46|2164.96|2166.41|2164.91|0
1648589600000|2022-03-29 21:33:20|2166.54|2165.04|2166.5|2165|2166.54|2165.04|2166.5|2165|0
1648589620000|2022-03-29 21:33:40|2166.54|2165.04|2166.54|2165.04|2166.54|2165.04|2166.54|2165.04|0
1648589800000|2022-03-29 21:36:40|2166.5|2165|2166.5|2165|2166.5|2165|2166.5|2165|0
1648589880000|2022-03-29 21:38:00|2166.46|2164.96|2166.41|2164.91|2166.46|2164.96|2166.41|2164.91|0
1648589890000|2022-03-29 21:38:10|2166.5|2165|2166.54|2165.04|2166.54|2165.04|2166.5|2165|0
1648589900000|2022-03-29 21:38:20|2166.59|2165.09|2166.59|2165.09|2166.59|2165.09|2166.59|2165.09|0
1648589970000|2022-03-29 21:39:30|2166.63|2165.13|2166.63|2165.13|2166.63|2165.13|2166.63|2165.13|0
1648590070000|2022-03-29 21:41:10|2166.37|2164.87|2166.37|2164.87|2166.37|2164.87|2166.37|2164.87|0
1648590100000|2022-03-29 21:41:40|2166.33|2164.83|2166.37|2164.87|2166.37|2164.87|2166.33|2164.83|0
1648590140000|2022-03-29 21:42:20|2166.46|2164.96|2166.46|2164.96|2166.46|2164.96|2166.46|2164.96|0
1648590190000|2022-03-29 21:43:10|2166.5|2165|2166.5|2165|2166.5|2165|2166.5|2165|0
1648590220000|2022-03-29 21:43:40|2166.54|2165.04|2166.54|2165.04|2166.54|2165.04|2166.54|2165.04|0
1648590250000|2022-03-29 21:44:10|2166.5|2165|2166.5|2165|2166.5|2165|2166.5|2165|0
1648590260000|2022-03-29 21:44:20|2166.46|2164.96|2166.46|2164.96|2166.46|2164.96|2166.46|2164.96|0
1648590380000|2022-03-29 21:46:20|2166.5|2165|2166.5|2165|2166.5|2165|2166.5|2165|0
1648590430000|2022-03-29 21:47:10|2166.46|2164.96|2166.54|2165.04|2166.54|2165.04|2166.46|2164.96|0
1648590520000|2022-03-29 21:48:40|2166.46|2164.96|2166.5|2165|2166.54|2165.04|2166.46|2164.96|0
1648590540000|2022-03-29 21:49:00|2166.24|2164.74|2166.24|2164.74|2166.24|2164.74|2166.24|2164.74|0
1648590550000|2022-03-29 21:49:10|2166.2|2164.7|2166.2|2164.7|2166.2|2164.7|2166.2|2164.7|0
1648590560000|2022-03-29 21:49:20|2166.24|2164.74|2166.37|2164.87|2166.37|2164.87|2166.24|2164.74|0
1648590630000|2022-03-29 21:50:30|2166.24|2164.74|2166.37|2164.87|2166.37|2164.87|2166.24|2164.74|0
1648590680000|2022-03-29 21:51:20|2166.29|2164.79|2166.37|2164.87|2166.37|2164.87|2166.29|2164.79|0
1648590700000|2022-03-29 21:51:40|2166.5|2165|2166.46|2164.96|2166.5|2165|2166.46|2164.96|0
1648590750000|2022-03-29 21:52:30|2166.5|2165|2166.5|2165|2166.5|2165|2166.5|2165|0
1648590830000|2022-03-29 21:53:50|2166.54|2165.04|2166.5|2165|2166.54|2165.04|2166.5|2165|0
1648590850000|2022-03-29 21:54:10|2166.46|2164.96|2166.5|2165|2166.5|2165|2166.46|2164.96|0
1648590880000|2022-03-29 21:54:40|2166.46|2164.96|2166.54|2165.04|2166.54|2165.04|2166.46|2164.96|0
1648590940000|2022-03-29 21:55:40|2166.46|2164.96|2166.54|2165.04|2166.54|2165.04|2166.46|2164.96|0
1648590950000|2022-03-29 21:55:50|2166.51|2165.01|2166.51|2165.01|2166.51|2165.01|2166.51|2165.01|0
1648591020000|2022-03-29 21:57:00|2166.56|2165.06|2166.56|2165.06|2166.56|2165.06|2166.56|2165.06|0
1648591200000|2022-03-29 22:00:00|2166.55|2165.05|2166.68|2165.18|2167.11|2165.61|2166.25|2164.75|0
1648591210000|2022-03-29 22:00:10|2166.55|2165.05|2166.59|2165.09|2166.59|2165.09|2166.42|2164.92|0
1648591220000|2022-03-29 22:00:20|2166.55|2165.05|2166.46|2164.96|2166.59|2165.09|2166.33|2164.83|0
1648591240000|2022-03-29 22:00:40|2166.59|2165.09|2166.46|2164.96|2166.59|2165.09|2166.46|2164.96|0
1648591250000|2022-03-29 22:00:50|2166.55|2165.05|2166.55|2165.05|2166.55|2165.05|2166.55|2165.05|0
1648591260000|2022-03-29 22:01:00|2166.59|2165.09|2166.55|2165.05|2166.77|2165.27|2166.46|2164.96|0
1648591270000|2022-03-29 22:01:10|2166.46|2164.96|2166.55|2165.05|2166.59|2165.09|2166.46|2164.96|0
1648591280000|2022-03-29 22:01:20|2166.46|2164.96|2166.46|2164.96|2166.55|2165.05|2166.46|2164.96|0
1648591290000|2022-03-29 22:01:30|2166.59|2165.09|2166.59|2165.09|2166.59|2165.09|2166.59|2165.09|0
1648591300000|2022-03-29 22:01:40|2166.68|2165.18|2166.68|2165.18|2166.77|2165.27|2166.68|2165.18|0
1648591310000|2022-03-29 22:01:50|2166.77|2165.27|2166.59|2165.09|2166.77|2165.27|2166.59|2165.09|0
1648591320000|2022-03-29 22:02:00|2166.85|2165.35|2166.85|2165.35|2166.85|2165.35|2166.85|2165.35|0
1648591330000|2022-03-29 22:02:10|2166.59|2165.09|2166.59|2165.09|2166.59|2165.09|2166.59|2165.09|0
1648591340000|2022-03-29 22:02:20|2166.84|2165.34|2166.58|2165.08|2166.84|2165.34|2166.58|2165.08|0
1648591350000|2022-03-29 22:02:30|2166.62|2165.12|2166.15|2164.65|2166.62|2165.12|2166.15|2164.65|0
1648591360000|2022-03-29 22:02:40|2166.28|2164.78|2166.28|2164.78|2166.41|2164.91|2166.23|2164.73|0
1648591370000|2022-03-29 22:02:50|2166.23|2164.73|2166.41|2164.91|2166.41|2164.91|2166.23|2164.73|0
1648591380000|2022-03-29 22:03:00|2166.49|2164.99|2166.49|2164.99|2166.49|2164.99|2166.49|2164.99|0
1648591390000|2022-03-29 22:03:10|2166.36|2164.86|2166.41|2164.91|2166.41|2164.91|2166.28|2164.78|0
1648591400000|2022-03-29 22:03:20|2166.36|2164.86|2166.24|2164.74|2166.41|2164.91|2166.15|2164.65|0
1648591410000|2022-03-29 22:03:30|2166.28|2164.78|2166.15|2164.65|2166.28|2164.78|2166.15|2164.65|0
1648591420000|2022-03-29 22:03:40|2166.23|2164.73|2166.23|2164.73|2166.23|2164.73|2166.23|2164.73|0
1648591430000|2022-03-29 22:03:50|2166.15|2164.65|2166.41|2164.91|2166.41|2164.91|2166.15|2164.65|0
1648591440000|2022-03-29 22:04:00|2166.28|2164.78|2166.36|2164.86|2166.36|2164.86|2166.28|2164.78|0
1648591450000|2022-03-29 22:04:10|2166.37|2164.87|2166.58|2165.08|2166.58|2165.08|2166.37|2164.87|0
1648591480000|2022-03-29 22:04:40|2166.49|2164.99|2166.23|2164.73|2166.49|2164.99|2166.23|2164.73|0
1648591490000|2022-03-29 22:04:50|2166.15|2164.65|2166.15|2164.65|2166.15|2164.65|2166.15|2164.65|0
1648591510000|2022-03-29 22:05:10|2166.02|2164.52|2166.02|2164.52|2166.06|2164.56|2166.02|2164.52|0
1648591520000|2022-03-29 22:05:20|2166.06|2164.56|2166.02|2164.52|2166.06|2164.56|2166.02|2164.52|0
1648591530000|2022-03-29 22:05:30|2166.01|2164.51|2165.89|2164.39|2166.02|2164.52|2165.89|2164.39|0
1648591540000|2022-03-29 22:05:40|2165.93|2164.43|2165.93|2164.43|2165.93|2164.43|2165.67|2164.17|0
1648591550000|2022-03-29 22:05:50|2165.89|2164.39|2165.8|2164.3|2165.89|2164.39|2165.76|2164.26|0
1648591560000|2022-03-29 22:06:00|2165.76|2164.26|2165.67|2164.17|2165.89|2164.39|2165.67|2164.17|0
1648591570000|2022-03-29 22:06:10|2165.76|2164.26|2165.67|2164.17|2165.76|2164.26|2165.58|2164.08|0
1648591580000|2022-03-29 22:06:20|2165.58|2164.08|2165.19|2163.69|2165.67|2164.17|2165.06|2163.56|0
1648591590000|2022-03-29 22:06:30|2165.24|2163.74|2165.06|2163.56|2165.32|2163.82|2164.98|2163.48|0
1648591600000|2022-03-29 22:06:40|2164.98|2163.48|2165.06|2163.56|2165.19|2163.69|2164.98|2163.48|0
1648591610000|2022-03-29 22:06:50|2165.11|2163.61|2164.98|2163.48|2165.11|2163.61|2164.89|2163.39|0
1648591620000|2022-03-29 22:07:00|2165.06|2163.56|2165.19|2163.69|2165.19|2163.69|2164.98|2163.48|0
1648591630000|2022-03-29 22:07:10|2165.24|2163.74|2165.19|2163.69|2165.32|2163.82|2165.19|2163.69|0
1648591640000|2022-03-29 22:07:20|2165.32|2163.82|2165.06|2163.56|2165.32|2163.82|2165.06|2163.56|0
1648591650000|2022-03-29 22:07:30|2165.19|2163.69|2165.06|2163.56|2165.19|2163.69|2165.06|2163.56|0
1648591660000|2022-03-29 22:07:40|2164.98|2163.48|2165.06|2163.56|2165.06|2163.56|2164.98|2163.48|0
1648591670000|2022-03-29 22:07:50|2165.19|2163.69|2165.19|2163.69|2165.19|2163.69|2165.19|2163.69|0
1648591680000|2022-03-29 22:08:00|2165.06|2163.56|2164.98|2163.48|2165.06|2163.56|2164.98|2163.48|0
1648591690000|2022-03-29 22:08:10|2165.06|2163.56|2165.06|2163.56|2165.06|2163.56|2165.06|2163.56|0
1648591710000|2022-03-29 22:08:30|2165.11|2163.61|2165.06|2163.56|2165.11|2163.61|2165.06|2163.56|0
1648591720000|2022-03-29 22:08:40|2164.89|2163.39|2165.06|2163.56|2165.06|2163.56|2164.89|2163.39|0
1648591740000|2022-03-29 22:09:00|2164.98|2163.48|2164.89|2163.39|2164.98|2163.48|2164.89|2163.39|0
1648591750000|2022-03-29 22:09:10|2164.76|2163.26|2164.85|2163.35|2164.85|2163.35|2164.76|2163.26|0
1648591760000|2022-03-29 22:09:20|2164.84|2163.34|2164.89|2163.39|2164.89|2163.39|2164.76|2163.26|0
1648591770000|2022-03-29 22:09:30|2164.98|2163.48|2164.89|2163.39|2165.19|2163.69|2164.89|2163.39|0
1648591780000|2022-03-29 22:09:40|2164.98|2163.48|2164.98|2163.48|2165.06|2163.56|2164.98|2163.48|0
1648591790000|2022-03-29 22:09:50|2165.06|2163.56|2165.06|2163.56|2165.06|2163.56|2165.06|2163.56|0
1648591800000|2022-03-29 22:10:00|2165.11|2163.61|2165.19|2163.69|2165.19|2163.69|2165.11|2163.61|0
1648591810000|2022-03-29 22:10:10|2165.32|2163.82|2165.19|2163.69|2165.32|2163.82|2165.19|2163.69|0
1648591830000|2022-03-29 22:10:30|2165.32|2163.82|2165.11|2163.61|2165.32|2163.82|2165.06|2163.56|0
1648591840000|2022-03-29 22:10:40|2165.19|2163.69|2165.19|2163.69|2165.19|2163.69|2165.19|2163.69|0
1648591850000|2022-03-29 22:10:50|2165.11|2163.61|2164.76|2163.26|2165.11|2163.61|2164.76|2163.26|0
1648591860000|2022-03-29 22:11:00|2164.89|2163.39|2165.06|2163.56|2165.06|2163.56|2164.89|2163.39|0
1648591870000|2022-03-29 22:11:10|2164.89|2163.39|2164.89|2163.39|2164.89|2163.39|2164.89|2163.39|0
1648591910000|2022-03-29 22:11:50|2164.98|2163.48|2165.06|2163.56|2165.06|2163.56|2164.89|2163.39|0
1648591920000|2022-03-29 22:12:00|2164.98|2163.48|2165.06|2163.56|2165.06|2163.56|2164.89|2163.39|0
1648591930000|2022-03-29 22:12:10|2164.89|2163.39|2164.89|2163.39|2164.89|2163.39|2164.89|2163.39|0
1648591940000|2022-03-29 22:12:20|2164.98|2163.48|2164.89|2163.39|2165.06|2163.56|2164.89|2163.39|0
1648591950000|2022-03-29 22:12:30|2164.76|2163.26|2164.76|2163.26|2164.76|2163.26|2164.76|2163.26|0
1648591960000|2022-03-29 22:12:40|2164.89|2163.39|2164.89|2163.39|2164.89|2163.39|2164.89|2163.39|0
1648591970000|2022-03-29 22:12:50|2165.06|2163.56|2165.06|2163.56|2165.06|2163.56|2164.89|2163.39|0
1648591980000|2022-03-29 22:13:00|2164.89|2163.39|2164.89|2163.39|2164.89|2163.39|2164.89|2163.39|0
1648592000000|2022-03-29 22:13:20|2164.85|2163.35|2164.85|2163.35|2164.85|2163.35|2164.85|2163.35|0
1648592010000|2022-03-29 22:13:30|2164.89|2163.39|2164.89|2163.39|2164.89|2163.39|2164.89|2163.39|0
1648592020000|2022-03-29 22:13:40|2164.85|2163.35|2164.85|2163.35|2164.85|2163.35|2164.85|2163.35|0
1648592030000|2022-03-29 22:13:50|2164.84|2163.34|2164.76|2163.26|2164.89|2163.39|2164.76|2163.26|0
1648592040000|2022-03-29 22:14:00|2164.85|2163.35|2164.89|2163.39|2164.89|2163.39|2164.85|2163.35|0
1648592070000|2022-03-29 22:14:30|2165.06|2163.56|2165.06|2163.56|2165.06|2163.56|2164.98|2163.48|0
1648592080000|2022-03-29 22:14:40|2164.98|2163.48|2165.06|2163.56|2165.19|2163.69|2164.89|2163.39|0
1648592090000|2022-03-29 22:14:50|2165.11|2163.61|2165.06|2163.56|2165.11|2163.61|2165.06|2163.56|0
1648592100000|2022-03-29 22:15:00|2165.19|2163.69|2165.19|2163.69|2165.19|2163.69|2165.19|2163.69|0
1648592130000|2022-03-29 22:15:30|2165.24|2163.74|2165.32|2163.82|2165.32|2163.82|2165.24|2163.74|0
1648592140000|2022-03-29 22:15:40|2164.89|2163.39|2164.89|2163.39|2164.89|2163.39|2164.89|2163.39|0
1648592150000|2022-03-29 22:15:50|2164.98|2163.48|2165.06|2163.56|2165.06|2163.56|2164.98|2163.48|0
1648592160000|2022-03-29 22:16:00|2164.98|2163.48|2165.19|2163.69|2165.19|2163.69|2164.98|2163.48|0
1648592180000|2022-03-29 22:16:20|2165.11|2163.61|2165.06|2163.56|2165.11|2163.61|2165.06|2163.56|0
1648592190000|2022-03-29 22:16:30|2165.11|2163.61|2165.19|2163.69|2165.19|2163.69|2165.11|2163.61|0
1648592270000|2022-03-29 22:17:50|2165.06|2163.56|2165.06|2163.56|2165.06|2163.56|2165.06|2163.56|0
1648592280000|2022-03-29 22:18:00|2165.19|2163.69|2165.06|2163.56|2165.19|2163.69|2165.06|2163.56|0
1648592290000|2022-03-29 22:18:10|2165.11|2163.61|2165.19|2163.69|2165.19|2163.69|2165.11|2163.61|0
1648592300000|2022-03-29 22:18:20|2165.24|2163.74|2165.24|2163.74|2165.32|2163.82|2165.19|2163.69|0
1648592310000|2022-03-29 22:18:30|2165.19|2163.69|2165.19|2163.69|2165.24|2163.74|2165.19|2163.69|0
1648592320000|2022-03-29 22:18:40|2165.32|2163.82|2165.32|2163.82|2165.32|2163.82|2165.32|2163.82|0
1648592340000|2022-03-29 22:19:00|2165.19|2163.69|2165.19|2163.69|2165.24|2163.74|2165.19|2163.69|0
1648592350000|2022-03-29 22:19:10|2165.32|2163.82|2165.32|2163.82|2165.32|2163.82|2165.24|2163.74|0
1648592430000|2022-03-29 22:20:30|2165.06|2163.56|2165.06|2163.56|2165.06|2163.56|2165.06|2163.56|0
1648592450000|2022-03-29 22:20:50|2165.19|2163.69|2164.89|2163.39|2165.19|2163.69|2164.89|2163.39|0
1648592460000|2022-03-29 22:21:00|2164.98|2163.48|2165.19|2163.69|2165.19|2163.69|2164.98|2163.48|0
1648592470000|2022-03-29 22:21:10|2165.11|2163.61|2165.19|2163.69|2165.19|2163.69|2165.11|2163.61|0
1648592500000|2022-03-29 22:21:40|2165.32|2163.82|2165.32|2163.82|2165.32|2163.82|2165.19|2163.69|0
1648592520000|2022-03-29 22:22:00|2165.41|2163.91|2165.58|2164.08|2165.58|2164.08|2165.41|2163.91|0
1648592530000|2022-03-29 22:22:10|2165.45|2163.95|2165.45|2163.95|2165.54|2164.04|2165.45|2163.95|0
1648592540000|2022-03-29 22:22:20|2165.41|2163.91|2165.45|2163.95|2165.45|2163.95|2165.41|2163.91|0
1648592560000|2022-03-29 22:22:40|2165.54|2164.04|2165.41|2163.91|2165.54|2164.04|2165.41|2163.91|0
1648592570000|2022-03-29 22:22:50|2165.45|2163.95|2165.45|2163.95|2165.45|2163.95|2165.41|2163.91|0
1648592590000|2022-03-29 22:23:10|2165.46|2163.96|2165.76|2164.26|2165.76|2164.26|2165.46|2163.96|0
1648592610000|2022-03-29 22:23:30|2165.89|2164.39|2165.76|2164.26|2165.89|2164.39|2165.76|2164.26|0
1648592620000|2022-03-29 22:23:40|2165.8|2164.3|2165.89|2164.39|2165.89|2164.39|2165.76|2164.26|0
1648592630000|2022-03-29 22:23:50|2165.8|2164.3|2165.76|2164.26|2165.8|2164.3|2165.76|2164.26|0
1648592640000|2022-03-29 22:24:00|2165.8|2164.3|2165.76|2164.26|2165.8|2164.3|2165.76|2164.26|0
1648592650000|2022-03-29 22:24:10|2165.8|2164.3|2165.8|2164.3|2165.8|2164.3|2165.8|2164.3|0
1648592660000|2022-03-29 22:24:20|2165.76|2164.26|2165.76|2164.26|2165.89|2164.39|2165.76|2164.26|0
1648592680000|2022-03-29 22:24:40|2165.8|2164.3|2165.89|2164.39|2165.89|2164.39|2165.8|2164.3|0
1648592690000|2022-03-29 22:24:50|2165.8|2164.3|2165.89|2164.39|2165.89|2164.39|2165.76|2164.26|0
1648592710000|2022-03-29 22:25:10|2165.93|2164.43|2165.76|2164.26|2166.02|2164.52|2165.76|2164.26|0
1648592720000|2022-03-29 22:25:20|2165.75|2164.25|2165.45|2163.95|2165.75|2164.25|2165.45|2163.95|0
1648592730000|2022-03-29 22:25:30|2165.32|2163.82|2165.32|2163.82|2165.32|2163.82|2165.32|2163.82|0
1648592740000|2022-03-29 22:25:40|2165.33|2163.83|2165.58|2164.08|2165.58|2164.08|2165.33|2163.83|0
1648592750000|2022-03-29 22:25:50|2165.59|2164.09|2165.89|2164.39|2165.89|2164.39|2165.59|2164.09|0
1648592760000|2022-03-29 22:26:00|2165.88|2164.38|2165.89|2164.39|2165.89|2164.39|2165.76|2164.26|0
1648592770000|2022-03-29 22:26:10|2166.02|2164.52|2166.02|2164.52|2166.02|2164.52|2166.02|2164.52|0
1648592780000|2022-03-29 22:26:20|2166.06|2164.56|2166.06|2164.56|2166.15|2164.65|2166.06|2164.56|0
1648592790000|2022-03-29 22:26:30|2166.02|2164.52|2166.15|2164.65|2166.15|2164.65|2166.02|2164.52|0
1648592810000|2022-03-29 22:26:50|2166.02|2164.52|2166.02|2164.52|2166.02|2164.52|2166.02|2164.52|0
1648592820000|2022-03-29 22:27:00|2166.06|2164.56|2166.06|2164.56|2166.15|2164.65|2166.02|2164.52|0
1648592830000|2022-03-29 22:27:10|2166.15|2164.65|2166.06|2164.56|2166.15|2164.65|2166.02|2164.52|0
1648592840000|2022-03-29 22:27:20|2166.02|2164.52|2166.15|2164.65|2166.15|2164.65|2166.02|2164.52|0
1648592850000|2022-03-29 22:27:30|2166.02|2164.52|2166.15|2164.65|2166.28|2164.78|2166.02|2164.52|0
1648592870000|2022-03-29 22:27:50|2166.28|2164.78|2166.23|2164.73|2166.28|2164.78|2166.15|2164.65|0
1648592880000|2022-03-29 22:28:00|2166.24|2164.74|2166.28|2164.78|2166.28|2164.78|2166.15|2164.65|0
1648592890000|2022-03-29 22:28:10|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|0
1648592900000|2022-03-29 22:28:20|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|0
1648592920000|2022-03-29 22:28:40|2166.41|2164.91|2166.58|2165.08|2166.58|2165.08|2166.41|2164.91|0
1648592940000|2022-03-29 22:29:00|2166.62|2165.12|2166.62|2165.12|2166.62|2165.12|2166.62|2165.12|0
1648592950000|2022-03-29 22:29:10|2166.63|2165.13|2166.71|2165.21|2166.71|2165.21|2166.63|2165.13|0
1648592970000|2022-03-29 22:29:30|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|0
1648592980000|2022-03-29 22:29:40|2166.28|2164.78|2166.28|2164.78|2166.28|2164.78|2166.28|2164.78|0
1648593000000|2022-03-29 22:30:00|2166.41|2164.91|2166.58|2165.08|2166.58|2165.08|2166.41|2164.91|0
1648593010000|2022-03-29 22:30:10|2166.62|2165.12|2166.71|2165.21|2166.71|2165.21|2166.62|2165.12|0
1648593030000|2022-03-29 22:30:30|2166.84|2165.34|2166.71|2165.21|2166.84|2165.34|2166.71|2165.21|0
1648593050000|2022-03-29 22:30:50|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|0
1648593060000|2022-03-29 22:31:00|2166.41|2164.91|2166.41|2164.91|2166.58|2165.08|2166.41|2164.91|0
1648593070000|2022-03-29 22:31:10|2166.58|2165.08|2166.41|2164.91|2166.58|2165.08|2166.41|2164.91|0
1648593090000|2022-03-29 22:31:30|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|0
1648593100000|2022-03-29 22:31:40|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|0
1648593120000|2022-03-29 22:32:00|2166.49|2164.99|2166.41|2164.91|2166.49|2164.99|2166.41|2164.91|0
1648593130000|2022-03-29 22:32:10|2166.49|2164.99|2166.58|2165.08|2166.58|2165.08|2166.49|2164.99|0
1648593140000|2022-03-29 22:32:20|2166.71|2165.21|2166.84|2165.34|2166.84|2165.34|2166.71|2165.21|0
1648593150000|2022-03-29 22:32:30|2166.71|2165.21|2166.84|2165.34|2166.84|2165.34|2166.71|2165.21|0
1648593200000|2022-03-29 22:33:20|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648593210000|2022-03-29 22:33:30|2167.06|2165.56|2166.84|2165.34|2167.06|2165.56|2166.84|2165.34|0
1648593220000|2022-03-29 22:33:40|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648593230000|2022-03-29 22:33:50|2167.1|2165.6|2166.97|2165.47|2167.1|2165.6|2166.84|2165.34|0
1648593250000|2022-03-29 22:34:10|2166.84|2165.34|2166.58|2165.08|2166.97|2165.47|2166.58|2165.08|0
1648593260000|2022-03-29 22:34:20|2166.41|2164.91|2166.28|2164.78|2166.41|2164.91|2166.28|2164.78|0
1648593270000|2022-03-29 22:34:30|2166.36|2164.86|2166.41|2164.91|2166.41|2164.91|2166.36|2164.86|0
1648593300000|2022-03-29 22:35:00|2166.28|2164.78|2166.71|2165.21|2166.71|2165.21|2166.28|2164.78|0
1648593310000|2022-03-29 22:35:10|2166.58|2165.08|2166.71|2165.21|2166.71|2165.21|2166.58|2165.08|0
1648593320000|2022-03-29 22:35:20|2166.58|2165.08|2166.41|2164.91|2166.58|2165.08|2166.41|2164.91|0
1648593330000|2022-03-29 22:35:30|2166.49|2164.99|2166.58|2165.08|2166.58|2165.08|2166.49|2164.99|0
1648593370000|2022-03-29 22:36:10|2166.49|2164.99|2166.58|2165.08|2166.62|2165.12|2166.49|2164.99|0
1648593380000|2022-03-29 22:36:20|2166.49|2164.99|2166.41|2164.91|2166.49|2164.99|2166.41|2164.91|0
1648593400000|2022-03-29 22:36:40|2166.58|2165.08|2166.84|2165.34|2166.84|2165.34|2166.58|2165.08|0
1648593440000|2022-03-29 22:37:20|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648593460000|2022-03-29 22:37:40|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|0
1648593470000|2022-03-29 22:37:50|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648593480000|2022-03-29 22:38:00|2167.06|2165.56|2167.1|2165.6|2167.1|2165.6|2167.06|2165.56|0
1648593500000|2022-03-29 22:38:20|2166.97|2165.47|2167.1|2165.6|2167.1|2165.6|2166.97|2165.47|0
1648593510000|2022-03-29 22:38:30|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|0
1648593520000|2022-03-29 22:38:40|2167.32|2165.82|2167.41|2165.91|2167.41|2165.91|2167.32|2165.82|0
1648593530000|2022-03-29 22:38:50|2167.4|2165.9|2167.28|2165.78|2167.4|2165.9|2167.28|2165.78|0
1648593540000|2022-03-29 22:39:00|2167.27|2165.77|2167.28|2165.78|2167.28|2165.78|2167.19|2165.69|0
1648593560000|2022-03-29 22:39:20|2167.27|2165.77|2167.28|2165.78|2167.28|2165.78|2167.1|2165.6|0
1648593580000|2022-03-29 22:39:40|2167.27|2165.77|2167.28|2165.78|2167.28|2165.78|2167.19|2165.69|0
1648593610000|2022-03-29 22:40:10|2167.32|2165.82|2167.32|2165.82|2167.32|2165.82|2167.32|2165.82|0
1648593620000|2022-03-29 22:40:20|2167.41|2165.91|2167.41|2165.91|2167.41|2165.91|2167.41|2165.91|0
1648593680000|2022-03-29 22:41:20|2167.4|2165.9|2167.28|2165.78|2167.4|2165.9|2167.28|2165.78|0
1648593690000|2022-03-29 22:41:30|2167.27|2165.77|2167.28|2165.78|2167.28|2165.78|2167.19|2165.69|0
1648593700000|2022-03-29 22:41:40|2167.27|2165.77|2166.97|2165.47|2167.27|2165.77|2166.97|2165.47|0
1648593720000|2022-03-29 22:42:00|2166.93|2165.43|2166.97|2165.47|2166.97|2165.47|2166.93|2165.43|0
1648593750000|2022-03-29 22:42:30|2167.1|2165.6|2167.28|2165.78|2167.28|2165.78|2167.1|2165.6|0
1648593770000|2022-03-29 22:42:50|2167.27|2165.77|2167.1|2165.6|2167.27|2165.77|2167.1|2165.6|0
1648593780000|2022-03-29 22:43:00|2167.19|2165.69|2167.28|2165.78|2167.28|2165.78|2167.19|2165.69|0
1648593810000|2022-03-29 22:43:30|2167.32|2165.82|2167.41|2165.91|2167.41|2165.91|2167.32|2165.82|0
1648593820000|2022-03-29 22:43:40|2167.4|2165.9|2167.4|2165.9|2167.4|2165.9|2167.4|2165.9|0
1648593830000|2022-03-29 22:43:50|2167.28|2165.78|2167.1|2165.6|2167.28|2165.78|2167.1|2165.6|0
1648593870000|2022-03-29 22:44:30|2167.19|2165.69|2167.19|2165.69|2167.19|2165.69|2167.19|2165.69|0
1648593880000|2022-03-29 22:44:40|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|0
1648593910000|2022-03-29 22:45:10|2167.54|2166.04|2167.54|2166.04|2167.54|2166.04|2167.54|2166.04|0
1648593920000|2022-03-29 22:45:20|2167.62|2166.12|2167.54|2166.04|2167.62|2166.12|2167.54|2166.04|0
1648593940000|2022-03-29 22:45:40|2167.53|2166.03|2167.41|2165.91|2167.53|2166.03|2167.41|2165.91|0
1648593960000|2022-03-29 22:46:00|2167.45|2165.95|2167.54|2166.04|2167.54|2166.04|2167.45|2165.95|0
1648594000000|2022-03-29 22:46:40|2167.62|2166.12|2167.54|2166.04|2167.62|2166.12|2167.54|2166.04|0
1648594020000|2022-03-29 22:47:00|2167.62|2166.12|2167.54|2166.04|2167.67|2166.17|2167.54|2166.04|0
1648594040000|2022-03-29 22:47:20|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|0
1648594100000|2022-03-29 22:48:20|2167.66|2166.16|2167.54|2166.04|2167.66|2166.16|2167.54|2166.04|0
1648594120000|2022-03-29 22:48:40|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|0
1648594150000|2022-03-29 22:49:10|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|2167.67|2166.17|0
1648594180000|2022-03-29 22:49:40|2167.79|2166.29|2167.67|2166.17|2167.79|2166.29|2167.67|2166.17|0
1648594190000|2022-03-29 22:49:50|2167.75|2166.25|2167.8|2166.3|2167.8|2166.3|2167.75|2166.25|0
1648594200000|2022-03-29 22:50:00|2167.79|2166.29|2167.67|2166.17|2167.8|2166.3|2167.67|2166.17|0
1648594210000|2022-03-29 22:50:10|2167.66|2166.16|2167.45|2165.95|2167.66|2166.16|2167.41|2165.91|0
1648594220000|2022-03-29 22:50:20|2167.54|2166.04|2167.41|2165.91|2167.54|2166.04|2167.41|2165.91|0
1648594260000|2022-03-29 22:51:00|2167.45|2165.95|2167.45|2165.95|2167.45|2165.95|2167.45|2165.95|0
1648594270000|2022-03-29 22:51:10|2167.41|2165.91|2167.41|2165.91|2167.41|2165.91|2167.41|2165.91|0
1648594290000|2022-03-29 22:51:30|2167.4|2165.9|2167.28|2165.78|2167.4|2165.9|2167.1|2165.6|0
1648594300000|2022-03-29 22:51:40|2167.27|2165.77|2167.19|2165.69|2167.27|2165.77|2167.19|2165.69|0
1648594310000|2022-03-29 22:51:50|2167.1|2165.6|2167.41|2165.91|2167.41|2165.91|2167.1|2165.6|0
1648594320000|2022-03-29 22:52:00|2167.4|2165.9|2166.97|2165.47|2167.4|2165.9|2166.97|2165.47|0
1648594330000|2022-03-29 22:52:10|2166.93|2165.43|2166.97|2165.47|2166.97|2165.47|2166.93|2165.43|0
1648594340000|2022-03-29 22:52:20|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|0
1648594360000|2022-03-29 22:52:40|2167.06|2165.56|2166.97|2165.47|2167.06|2165.56|2166.97|2165.47|0
1648594370000|2022-03-29 22:52:50|2166.71|2165.21|2166.58|2165.08|2166.71|2165.21|2166.41|2164.91|0
1648594380000|2022-03-29 22:53:00|2166.49|2164.99|2166.58|2165.08|2166.58|2165.08|2166.41|2164.91|0
1648594390000|2022-03-29 22:53:10|2166.62|2165.12|2166.84|2165.34|2166.84|2165.34|2166.62|2165.12|0
1648594400000|2022-03-29 22:53:20|2166.71|2165.21|2166.58|2165.08|2166.71|2165.21|2166.58|2165.08|0
1648594420000|2022-03-29 22:53:40|2166.41|2164.91|2166.58|2165.08|2166.58|2165.08|2166.41|2164.91|0
1648594430000|2022-03-29 22:53:50|2166.71|2165.21|2166.71|2165.21|2166.71|2165.21|2166.71|2165.21|0
1648594440000|2022-03-29 22:54:00|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|0
1648594450000|2022-03-29 22:54:10|2166.62|2165.12|2166.71|2165.21|2166.84|2165.34|2166.62|2165.12|0
1648594460000|2022-03-29 22:54:20|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|0
1648594470000|2022-03-29 22:54:30|2166.71|2165.21|2166.71|2165.21|2166.84|2165.34|2166.71|2165.21|0
1648594490000|2022-03-29 22:54:50|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|0
1648594500000|2022-03-29 22:55:00|2166.49|2164.99|2166.58|2165.08|2166.58|2165.08|2166.41|2164.91|0
1648594520000|2022-03-29 22:55:20|2166.71|2165.21|2166.97|2165.47|2166.97|2165.47|2166.71|2165.21|0
1648594530000|2022-03-29 22:55:30|2166.93|2165.43|2166.97|2165.47|2166.97|2165.47|2166.84|2165.34|0
1648594540000|2022-03-29 22:55:40|2166.93|2165.43|2166.84|2165.34|2166.93|2165.43|2166.84|2165.34|0
1648594560000|2022-03-29 22:56:00|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648594580000|2022-03-29 22:56:20|2166.84|2165.34|2166.97|2165.47|2166.97|2165.47|2166.84|2165.34|0
1648594610000|2022-03-29 22:56:50|2166.93|2165.43|2166.84|2165.34|2166.93|2165.43|2166.84|2165.34|0
1648594630000|2022-03-29 22:57:10|2166.71|2165.21|2166.84|2165.34|2166.84|2165.34|2166.71|2165.21|0
1648594690000|2022-03-29 22:58:10|2166.97|2165.47|2167.28|2165.78|2167.28|2165.78|2166.97|2165.47|0
1648594700000|2022-03-29 22:58:20|2167.27|2165.77|2166.84|2165.34|2167.27|2165.77|2166.84|2165.34|0
1648594710000|2022-03-29 22:58:30|2166.76|2165.26|2166.76|2165.26|2166.76|2165.26|2166.76|2165.26|0
1648594720000|2022-03-29 22:58:40|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|0
1648594730000|2022-03-29 22:58:50|2166.71|2165.21|2166.71|2165.21|2166.71|2165.21|2166.71|2165.21|0
1648594740000|2022-03-29 22:59:00|2166.76|2165.26|2166.71|2165.21|2166.76|2165.26|2166.71|2165.21|0
1648594760000|2022-03-29 22:59:20|2166.76|2165.26|2166.71|2165.21|2166.76|2165.26|2166.71|2165.21|0
1648594770000|2022-03-29 22:59:30|2166.76|2165.26|2166.41|2164.91|2166.76|2165.26|2166.41|2164.91|0
1648594780000|2022-03-29 22:59:40|2166.58|2165.08|2166.41|2164.91|2166.58|2165.08|2166.41|2164.91|0
1648594790000|2022-03-29 22:59:50|2166.49|2164.99|2166.58|2165.08|2166.58|2165.08|2166.49|2164.99|0
1648594800000|2022-03-29 23:00:00|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|0
1648594810000|2022-03-29 23:00:10|2166.49|2164.99|2166.41|2164.91|2166.58|2165.08|2166.41|2164.91|0
1648594820000|2022-03-29 23:00:20|2166.28|2164.78|2166.41|2164.91|2166.41|2164.91|2166.28|2164.78|0
1648594830000|2022-03-29 23:00:30|2166.49|2164.99|2166.58|2165.08|2166.58|2165.08|2166.49|2164.99|0
1648594840000|2022-03-29 23:00:40|2166.62|2165.12|2166.58|2165.08|2166.62|2165.12|2166.58|2165.08|0
1648594850000|2022-03-29 23:00:50|2166.71|2165.21|2166.58|2165.08|2166.71|2165.21|2166.58|2165.08|0
1648594860000|2022-03-29 23:01:00|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|0
1648594880000|2022-03-29 23:01:20|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|2166.49|2164.99|0
1648594890000|2022-03-29 23:01:30|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|0
1648594910000|2022-03-29 23:01:50|2166.36|2164.86|2166.41|2164.91|2166.41|2164.91|2166.36|2164.86|0
1648594920000|2022-03-29 23:02:00|2166.49|2164.99|2166.58|2165.08|2166.58|2165.08|2166.49|2164.99|0
1648594940000|2022-03-29 23:02:20|2166.62|2165.12|2166.58|2165.08|2166.62|2165.12|2166.58|2165.08|0
1648594950000|2022-03-29 23:02:30|2166.62|2165.12|2166.58|2165.08|2166.62|2165.12|2166.58|2165.08|0
1648594960000|2022-03-29 23:02:40|2166.62|2165.12|2166.71|2165.21|2166.71|2165.21|2166.62|2165.12|0
1648595000000|2022-03-29 23:03:20|2166.84|2165.34|2166.97|2165.47|2166.97|2165.47|2166.71|2165.21|0
1648595010000|2022-03-29 23:03:30|2166.93|2165.43|2166.71|2165.21|2166.93|2165.43|2166.71|2165.21|0
1648595030000|2022-03-29 23:03:50|2166.93|2165.43|2166.97|2165.47|2166.97|2165.47|2166.93|2165.43|0
1648595040000|2022-03-29 23:04:00|2167.1|2165.6|2167.28|2165.78|2167.28|2165.78|2167.1|2165.6|0
1648595050000|2022-03-29 23:04:10|2167.27|2165.77|2167.1|2165.6|2167.27|2165.77|2166.97|2165.47|0
1648595080000|2022-03-29 23:04:40|2167.19|2165.69|2167.1|2165.6|2167.19|2165.69|2167.1|2165.6|0
1648595090000|2022-03-29 23:04:50|2167.28|2165.78|2166.84|2165.34|2167.28|2165.78|2166.84|2165.34|0
1648595100000|2022-03-29 23:05:00|2166.71|2165.21|2166.76|2165.26|2166.76|2165.26|2166.71|2165.21|0
1648595110000|2022-03-29 23:05:10|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|2166.71|2165.21|0
1648595140000|2022-03-29 23:05:40|2166.76|2165.26|2166.84|2165.34|2166.84|2165.34|2166.76|2165.26|0
1648595150000|2022-03-29 23:05:50|2166.93|2165.43|2166.93|2165.43|2166.93|2165.43|2166.93|2165.43|0
1648595160000|2022-03-29 23:06:00|2166.97|2165.47|2167.19|2165.69|2167.19|2165.69|2166.84|2165.34|0
1648595170000|2022-03-29 23:06:10|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|2167.19|2165.69|0
1648595180000|2022-03-29 23:06:20|2167.27|2165.77|2167.1|2165.6|2167.27|2165.77|2167.1|2165.6|0
1648595190000|2022-03-29 23:06:30|2167.06|2165.56|2167.1|2165.6|2167.1|2165.6|2167.06|2165.56|0
1648595200000|2022-03-29 23:06:40|2166.93|2165.43|2166.93|2165.43|2166.93|2165.43|2166.84|2165.34|0
1648595210000|2022-03-29 23:06:50|2166.84|2165.34|2166.84|2165.34|2166.93|2165.43|2166.84|2165.34|0
1648595220000|2022-03-29 23:07:00|2166.93|2165.43|2166.97|2165.47|2166.97|2165.47|2166.93|2165.43|0
1648595250000|2022-03-29 23:07:30|2167.06|2165.56|2166.97|2165.47|2167.06|2165.56|2166.97|2165.47|0
1648595290000|2022-03-29 23:08:10|2167.06|2165.56|2167.06|2165.56|2167.06|2165.56|2167.06|2165.56|0
1648595300000|2022-03-29 23:08:20|2166.97|2165.47|2167.19|2165.69|2167.19|2165.69|2166.97|2165.47|0
1648595310000|2022-03-29 23:08:30|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|0
1648595320000|2022-03-29 23:08:40|2167.06|2165.56|2166.97|2165.47|2167.06|2165.56|2166.97|2165.47|0
1648595330000|2022-03-29 23:08:50|2167.06|2165.56|2166.97|2165.47|2167.06|2165.56|2166.97|2165.47|0
1648595340000|2022-03-29 23:09:00|2166.93|2165.43|2166.84|2165.34|2166.93|2165.43|2166.84|2165.34|0
1648595350000|2022-03-29 23:09:10|2166.93|2165.43|2167.06|2165.56|2167.06|2165.56|2166.93|2165.43|0
1648595360000|2022-03-29 23:09:20|2167.1|2165.6|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648595370000|2022-03-29 23:09:30|2166.93|2165.43|2166.97|2165.47|2166.97|2165.47|2166.93|2165.43|0
1648595390000|2022-03-29 23:09:50|2167.06|2165.56|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648595400000|2022-03-29 23:10:00|2166.93|2165.43|2166.84|2165.34|2166.93|2165.43|2166.76|2165.26|0
1648595410000|2022-03-29 23:10:10|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.93|2165.43|0
1648595420000|2022-03-29 23:10:20|2167.06|2165.56|2167.1|2165.6|2167.1|2165.6|2167.06|2165.56|0
1648595430000|2022-03-29 23:10:30|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|0
1648595440000|2022-03-29 23:10:40|2167.27|2165.77|2167.1|2165.6|2167.27|2165.77|2167.1|2165.6|0
1648595450000|2022-03-29 23:10:50|2167.19|2165.69|2167.28|2165.78|2167.28|2165.78|2167.1|2165.6|0
1648595470000|2022-03-29 23:11:10|2167.27|2165.77|2167.1|2165.6|2167.28|2165.78|2167.1|2165.6|0
1648595480000|2022-03-29 23:11:20|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|0
1648595520000|2022-03-29 23:12:00|2167.32|2165.82|2167.41|2165.91|2167.41|2165.91|2167.32|2165.82|0
1648595530000|2022-03-29 23:12:10|2167.45|2165.95|2167.45|2165.95|2167.45|2165.95|2167.45|2165.95|0
1648595540000|2022-03-29 23:12:20|2167.54|2166.04|2167.28|2165.78|2167.54|2166.04|2167.28|2165.78|0
1648595550000|2022-03-29 23:12:30|2167.41|2165.91|2167.28|2165.78|2167.41|2165.91|2167.28|2165.78|0
1648595560000|2022-03-29 23:12:40|2167.32|2165.82|2167.28|2165.78|2167.32|2165.82|2167.28|2165.78|0
1648595580000|2022-03-29 23:13:00|2167.32|2165.82|2167.28|2165.78|2167.41|2165.91|2167.28|2165.78|0
1648595590000|2022-03-29 23:13:10|2167.27|2165.77|2166.97|2165.47|2167.28|2165.78|2166.97|2165.47|0
1648595600000|2022-03-29 23:13:20|2167.06|2165.56|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648595620000|2022-03-29 23:13:40|2167.06|2165.56|2167.06|2165.56|2167.06|2165.56|2166.97|2165.47|0
1648595630000|2022-03-29 23:13:50|2167.1|2165.6|2166.84|2165.34|2167.1|2165.6|2166.84|2165.34|0
1648595640000|2022-03-29 23:14:00|2166.93|2165.43|2166.97|2165.47|2166.97|2165.47|2166.93|2165.43|0
1648595650000|2022-03-29 23:14:10|2166.93|2165.43|2166.97|2165.47|2166.97|2165.47|2166.93|2165.43|0
1648595700000|2022-03-29 23:15:00|2167.1|2165.6|2166.84|2165.34|2167.1|2165.6|2166.84|2165.34|0
1648595710000|2022-03-29 23:15:10|2166.93|2165.43|2167.1|2165.6|2167.1|2165.6|2166.93|2165.43|0
1648595720000|2022-03-29 23:15:20|2167.06|2165.56|2167.1|2165.6|2167.1|2165.6|2167.06|2165.56|0
1648595760000|2022-03-29 23:16:00|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648595770000|2022-03-29 23:16:10|2166.84|2165.34|2166.97|2165.47|2166.97|2165.47|2166.84|2165.34|0
1648595780000|2022-03-29 23:16:20|2167.06|2165.56|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648595790000|2022-03-29 23:16:30|2167.06|2165.56|2167.06|2165.56|2167.06|2165.56|2167.06|2165.56|0
1648595800000|2022-03-29 23:16:40|2167.1|2165.6|2167.28|2165.78|2167.28|2165.78|2167.1|2165.6|0
1648595820000|2022-03-29 23:17:00|2167.27|2165.77|2167.1|2165.6|2167.27|2165.77|2167.1|2165.6|0
1648595830000|2022-03-29 23:17:10|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648595850000|2022-03-29 23:17:30|2167.1|2165.6|2167.28|2165.78|2167.28|2165.78|2167.1|2165.6|0
1648595890000|2022-03-29 23:18:10|2167.41|2165.91|2167.28|2165.78|2167.41|2165.91|2167.28|2165.78|0
1648595900000|2022-03-29 23:18:20|2167.32|2165.82|2167.41|2165.91|2167.41|2165.91|2167.32|2165.82|0
1648595910000|2022-03-29 23:18:30|2167.4|2165.9|2167.28|2165.78|2167.4|2165.9|2167.28|2165.78|0
1648595920000|2022-03-29 23:18:40|2167.27|2165.77|2167.28|2165.78|2167.28|2165.78|2167.1|2165.6|0
1648595930000|2022-03-29 23:18:50|2167.32|2165.82|2167.28|2165.78|2167.32|2165.82|2167.28|2165.78|0
1648595940000|2022-03-29 23:19:00|2167.27|2165.77|2167.1|2165.6|2167.27|2165.77|2167.1|2165.6|0
1648595950000|2022-03-29 23:19:10|2167.06|2165.56|2166.97|2165.47|2167.06|2165.56|2166.97|2165.47|0
1648595960000|2022-03-29 23:19:20|2167.06|2165.56|2167.06|2165.56|2167.06|2165.56|2167.06|2165.56|0
1648595970000|2022-03-29 23:19:30|2166.97|2165.47|2167.1|2165.6|2167.1|2165.6|2166.97|2165.47|0
1648596000000|2022-03-29 23:20:00|2167.06|2165.56|2166.97|2165.47|2167.06|2165.56|2166.97|2165.47|0
1648596040000|2022-03-29 23:20:40|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|0
1648596050000|2022-03-29 23:20:50|2167.28|2165.78|2167.41|2165.91|2167.41|2165.91|2167.28|2165.78|0
1648596060000|2022-03-29 23:21:00|2167.4|2165.9|2167.28|2165.78|2167.4|2165.9|2167.28|2165.78|0
1648596090000|2022-03-29 23:21:30|2167.32|2165.82|2167.32|2165.82|2167.41|2165.91|2167.32|2165.82|0
1648596100000|2022-03-29 23:21:40|2167.41|2165.91|2167.41|2165.91|2167.41|2165.91|2167.41|2165.91|0
1648596140000|2022-03-29 23:22:20|2167.4|2165.9|2167.1|2165.6|2167.4|2165.9|2167.1|2165.6|0
1648596160000|2022-03-29 23:22:40|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|0
1648596200000|2022-03-29 23:23:20|2167.27|2165.77|2167.1|2165.6|2167.27|2165.77|2167.1|2165.6|0
1648596220000|2022-03-29 23:23:40|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648596240000|2022-03-29 23:24:00|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|0
1648596250000|2022-03-29 23:24:10|2167.06|2165.56|2167.06|2165.56|2167.1|2165.6|2166.97|2165.47|0
1648596260000|2022-03-29 23:24:20|2167.1|2165.6|2167.06|2165.56|2167.1|2165.6|2167.06|2165.56|0
1648596270000|2022-03-29 23:24:30|2167.1|2165.6|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648596280000|2022-03-29 23:24:40|2167.06|2165.56|2166.97|2165.47|2167.06|2165.56|2166.97|2165.47|0
1648596320000|2022-03-29 23:25:20|2166.84|2165.34|2166.93|2165.43|2166.93|2165.43|2166.84|2165.34|0
1648596330000|2022-03-29 23:25:30|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648596350000|2022-03-29 23:25:50|2167.06|2165.56|2167.06|2165.56|2167.06|2165.56|2167.06|2165.56|0
1648596360000|2022-03-29 23:26:00|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648596370000|2022-03-29 23:26:10|2167.06|2165.56|2167.1|2165.6|2167.1|2165.6|2167.06|2165.56|0
1648596400000|2022-03-29 23:26:40|2166.97|2165.47|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648596410000|2022-03-29 23:26:50|2167.06|2165.56|2167.06|2165.56|2167.1|2165.6|2167.06|2165.56|0
1648596420000|2022-03-29 23:27:00|2166.97|2165.47|2167.1|2165.6|2167.1|2165.6|2166.97|2165.47|0
1648596430000|2022-03-29 23:27:10|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648596470000|2022-03-29 23:27:50|2167.06|2165.56|2167.28|2165.78|2167.28|2165.78|2167.06|2165.56|0
1648596480000|2022-03-29 23:28:00|2167.27|2165.77|2167.1|2165.6|2167.27|2165.77|2167.06|2165.56|0
1648596500000|2022-03-29 23:28:20|2167.06|2165.56|2166.97|2165.47|2167.06|2165.56|2166.97|2165.47|0
1648596530000|2022-03-29 23:28:50|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|0
1648596540000|2022-03-29 23:29:00|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648596560000|2022-03-29 23:29:20|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|2167.1|2165.6|0
1648596580000|2022-03-29 23:29:40|2166.97|2165.47|2166.84|2165.34|2166.97|2165.47|2166.84|2165.34|0
1648596600000|2022-03-29 23:30:00|2166.71|2165.21|2166.71|2165.21|2166.71|2165.21|2166.71|2165.21|0
1648596630000|2022-03-29 23:30:30|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|0
1648596640000|2022-03-29 23:30:40|2166.76|2165.26|2166.97|2165.47|2166.97|2165.47|2166.76|2165.26|0
1648596650000|2022-03-29 23:30:50|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|0
1648596660000|2022-03-29 23:31:00|2166.71|2165.21|2166.71|2165.21|2166.71|2165.21|2166.71|2165.21|0
1648596670000|2022-03-29 23:31:10|2166.58|2165.08|2166.71|2165.21|2166.71|2165.21|2166.58|2165.08|0
1648596680000|2022-03-29 23:31:20|2166.62|2165.12|2166.58|2165.08|2166.62|2165.12|2166.58|2165.08|0
1648596690000|2022-03-29 23:31:30|2166.62|2165.12|2166.71|2165.21|2166.71|2165.21|2166.62|2165.12|0
1648596710000|2022-03-29 23:31:50|2166.62|2165.12|2166.58|2165.08|2166.62|2165.12|2166.58|2165.08|0
1648596770000|2022-03-29 23:32:50|2166.71|2165.21|2166.58|2165.08|2166.71|2165.21|2166.58|2165.08|0
1648596780000|2022-03-29 23:33:00|2166.49|2164.99|2166.41|2164.91|2166.58|2165.08|2166.41|2164.91|0
1648596790000|2022-03-29 23:33:10|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|0
1648596800000|2022-03-29 23:33:20|2166.49|2164.99|2166.58|2165.08|2166.58|2165.08|2166.49|2164.99|0
1648596810000|2022-03-29 23:33:30|2166.49|2164.99|2166.41|2164.91|2166.58|2165.08|2166.41|2164.91|0
1648596840000|2022-03-29 23:34:00|2166.28|2164.78|2166.15|2164.65|2166.28|2164.78|2166.15|2164.65|0
1648596850000|2022-03-29 23:34:10|2166.28|2164.78|2166.28|2164.78|2166.41|2164.91|2166.28|2164.78|0
1648596880000|2022-03-29 23:34:40|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|0
1648596900000|2022-03-29 23:35:00|2166.28|2164.78|2166.41|2164.91|2166.41|2164.91|2166.28|2164.78|0
1648596910000|2022-03-29 23:35:10|2166.28|2164.78|2166.41|2164.91|2166.41|2164.91|2166.28|2164.78|0
1648596930000|2022-03-29 23:35:30|2166.49|2164.99|2166.58|2165.08|2166.58|2165.08|2166.49|2164.99|0
1648596940000|2022-03-29 23:35:40|2166.71|2165.21|2166.84|2165.34|2166.84|2165.34|2166.71|2165.21|0
1648596960000|2022-03-29 23:36:00|2166.97|2165.47|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648596970000|2022-03-29 23:36:10|2167.06|2165.56|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648596980000|2022-03-29 23:36:20|2166.84|2165.34|2166.93|2165.43|2166.97|2165.47|2166.84|2165.34|0
1648596990000|2022-03-29 23:36:30|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648597000000|2022-03-29 23:36:40|2166.93|2165.43|2166.93|2165.43|2166.97|2165.47|2166.93|2165.43|0
1648597010000|2022-03-29 23:36:50|2166.97|2165.47|2167.1|2165.6|2167.1|2165.6|2166.97|2165.47|0
1648597020000|2022-03-29 23:37:00|2167.06|2165.56|2167.1|2165.6|2167.1|2165.6|2167.06|2165.56|0
1648597040000|2022-03-29 23:37:20|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648597050000|2022-03-29 23:37:30|2167.06|2165.56|2166.97|2165.47|2167.06|2165.56|2166.97|2165.47|0
1648597070000|2022-03-29 23:37:50|2166.93|2165.43|2166.58|2165.08|2166.97|2165.47|2166.58|2165.08|0
1648597080000|2022-03-29 23:38:00|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|2166.41|2164.91|0
1648597090000|2022-03-29 23:38:10|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|2166.58|2165.08|0
1648597110000|2022-03-29 23:38:30|2166.71|2165.21|2166.71|2165.21|2166.76|2165.26|2166.71|2165.21|0
1648597140000|2022-03-29 23:39:00|2166.84|2165.34|2166.84|2165.34|2166.97|2165.47|2166.84|2165.34|0
1648597150000|2022-03-29 23:39:10|2166.71|2165.21|2166.71|2165.21|2166.71|2165.21|2166.71|2165.21|0
1648597170000|2022-03-29 23:39:30|2166.62|2165.12|2166.62|2165.12|2166.62|2165.12|2166.62|2165.12|0
1648597180000|2022-03-29 23:39:40|2166.63|2165.13|2166.71|2165.21|2166.71|2165.21|2166.58|2165.08|0
1648597190000|2022-03-29 23:39:50|2166.84|2165.34|2166.71|2165.21|2166.84|2165.34|2166.71|2165.21|0
1648597200000|2022-03-29 23:40:00|2166.62|2165.12|2166.71|2165.21|2166.71|2165.21|2166.58|2165.08|0
1648597210000|2022-03-29 23:40:10|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|2166.84|2165.34|0
1648597260000|2022-03-29 23:41:00|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.93|2165.43|0
1648597270000|2022-03-29 23:41:10|2166.93|2165.43|2167.1|2165.6|2167.1|2165.6|2166.93|2165.43|0
1648597280000|2022-03-29 23:41:20|2167.06|2165.56|2166.97|2165.47|2167.1|2165.6|2166.97|2165.47|0
1648597290000|2022-03-29 23:41:30|2167.06|2165.56|2167.06|2165.56|2167.06|2165.56|2166.97|2165.47|0
1648597300000|2022-03-29 23:41:40|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|2166.97|2165.47|0
1648597320000|2022-03-29 23:42:00|2167.06|2165.56|2167.28|2165.78|2167.28|2165.78|2167.06|2165.56|0
1648597360000|2022-03-29 23:42:40|2167.27|2165.77|2167.1|2165.6|2167.28|2165.78|2167.1|2165.6|0
1648597370000|2022-03-29 23:42:50|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|2167.28|2165.78|0
1648597380000|2022-03-29 23:43:00|2167.54|2166.04|2167.54|2166.04|2167.54|2166.04|2167.54|2166.04|0
1648597390000|2022-03-29 23:43:10|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|0
1648597400000|2022-03-29 23:43:20|2167.66|2166.16|2167.54|2166.04|2167.67|2166.17|2167.54|2166.04|0
1648597410000|2022-03-29 23:43:30|2167.67|2166.17|2167.8|2166.3|2167.8|2166.3|2167.62|2166.12|0
1648597420000|2022-03-29 23:43:40|2167.75|2166.25|2167.67|2166.17|2167.8|2166.3|2167.67|2166.17|0
1648597430000|2022-03-29 23:43:50|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|0
1648597480000|2022-03-29 23:44:40|2167.75|2166.25|2167.67|2166.17|2167.75|2166.25|2167.67|2166.17|0
1648597490000|2022-03-29 23:44:50|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|0
1648597500000|2022-03-29 23:45:00|2167.79|2166.29|2167.8|2166.3|2167.8|2166.3|2167.54|2166.04|0
1648597510000|2022-03-29 23:45:10|2167.79|2166.29|2167.67|2166.17|2167.79|2166.29|2167.54|2166.04|0
1648597520000|2022-03-29 23:45:20|2167.66|2166.16|2167.67|2166.17|2167.67|2166.17|2167.54|2166.04|0
1648597540000|2022-03-29 23:45:40|2167.66|2166.16|2167.67|2166.17|2167.67|2166.17|2167.54|2166.04|0
1648597550000|2022-03-29 23:45:50|2167.66|2166.16|2167.62|2166.12|2167.66|2166.16|2167.54|2166.04|0
1648597560000|2022-03-29 23:46:00|2167.67|2166.17|2167.8|2166.3|2167.8|2166.3|2167.54|2166.04|0
1648597570000|2022-03-29 23:46:10|2167.75|2166.25|2167.8|2166.3|2167.8|2166.3|2167.75|2166.25|0
1648597630000|2022-03-29 23:47:10|2167.79|2166.29|2167.67|2166.17|2167.8|2166.3|2167.67|2166.17|0
1648597650000|2022-03-29 23:47:30|2167.8|2166.3|2167.67|2166.17|2167.8|2166.3|2167.67|2166.17|0
1648597660000|2022-03-29 23:47:40|2167.66|2166.16|2167.41|2165.91|2167.66|2166.16|2167.41|2165.91|0
1648597680000|2022-03-29 23:48:00|2167.54|2166.04|2167.54|2166.04|2167.54|2166.04|2167.54|2166.04|0
1648597710000|2022-03-29 23:48:30|2167.62|2166.12|2167.41|2165.91|2167.67|2166.17|2167.41|2165.91|0
1648597740000|2022-03-29 23:49:00|2167.45|2165.95|2167.54|2166.04|2167.54|2166.04|2167.45|2165.95|0
1648597750000|2022-03-29 23:49:10|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|0
1648597760000|2022-03-29 23:49:20|2167.66|2166.16|2167.67|2166.17|2167.67|2166.17|2167.54|2166.04|0
1648597800000|2022-03-29 23:50:00|2167.8|2166.3|2167.67|2166.17|2167.8|2166.3|2167.67|2166.17|0
1648597820000|2022-03-29 23:50:20|2167.75|2166.25|2167.8|2166.3|2167.8|2166.3|2167.75|2166.25|0
1648597830000|2022-03-29 23:50:30|2167.75|2166.25|2167.75|2166.25|2167.75|2166.25|2167.75|2166.25|0
1648597840000|2022-03-29 23:50:40|2167.8|2166.3|2167.67|2166.17|2167.8|2166.3|2167.67|2166.17|0
1648597860000|2022-03-29 23:51:00|2167.75|2166.25|2167.8|2166.3|2167.8|2166.3|2167.75|2166.25|0
1648597910000|2022-03-29 23:51:50|2167.79|2166.29|2167.67|2166.17|2167.79|2166.29|2167.67|2166.17|0
1648597930000|2022-03-29 23:52:10|2167.66|2166.16|2167.54|2166.04|2167.67|2166.17|2167.54|2166.04|0
1648597950000|2022-03-29 23:52:30|2167.62|2166.12|2167.54|2166.04|2167.67|2166.17|2167.54|2166.04|0
1648597970000|2022-03-29 23:52:50|2167.62|2166.12|2167.54|2166.04|2167.62|2166.12|2167.54|2166.04|0
1648597980000|2022-03-29 23:53:00|2167.53|2166.03|2167.28|2165.78|2167.53|2166.03|2167.28|2165.78|0
1648597990000|2022-03-29 23:53:10|2167.32|2165.82|2167.41|2165.91|2167.41|2165.91|2167.32|2165.82|0
1648598000000|2022-03-29 23:53:20|2167.4|2165.9|2167.41|2165.91|2167.41|2165.91|2167.28|2165.78|0
1648598010000|2022-03-29 23:53:30|2167.4|2165.9|2167.28|2165.78|2167.41|2165.91|2167.28|2165.78|0
1648598040000|2022-03-29 23:54:00|2167.41|2165.91|2167.41|2165.91|2167.45|2165.95|2167.41|2165.91|0
1648598050000|2022-03-29 23:54:10|2167.45|2165.95|2167.41|2165.91|2167.54|2166.04|2167.41|2165.91|0
1648598090000|2022-03-29 23:54:50|2167.4|2165.9|2167.41|2165.91|2167.41|2165.91|2167.28|2165.78|0
1648598140000|2022-03-29 23:55:40|2167.45|2165.95|2167.54|2166.04|2167.54|2166.04|2167.45|2165.95|0
1648598190000|2022-03-29 23:56:30|2167.62|2166.12|2167.67|2166.17|2167.67|2166.17|2167.62|2166.12|0
1648598210000|2022-03-29 23:56:50|2167.66|2166.16|2167.54|2166.04|2167.66|2166.16|2167.54|2166.04|0
1648598230000|2022-03-29 23:57:10|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|0
1648598250000|2022-03-29 23:57:30|2167.75|2166.25|2167.8|2166.3|2167.8|2166.3|2167.75|2166.25|0
1648598320000|2022-03-29 23:58:40|2167.79|2166.29|2167.8|2166.3|2167.8|2166.3|2167.67|2166.17|0
1648598330000|2022-03-29 23:58:50|2167.79|2166.29|2167.8|2166.3|2167.8|2166.3|2167.67|2166.17|0
1648598340000|2022-03-29 23:59:00|2167.75|2166.25|2167.54|2166.04|2167.8|2166.3|2167.54|2166.04|0
1648598350000|2022-03-29 23:59:10|2167.53|2166.03|2167.54|2166.04|2167.54|2166.04|2167.45|2165.95|0
1648598360000|2022-03-29 23:59:20|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|2167.67|2166.17|0
1648598380000|2022-03-29 23:59:40|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|2167.8|2166.3|0
1648598390000|2022-03-29 23:59:50|2167.75|2166.25|2167.67|2166.17|2167.75|2166.25|2167.67|2166.17|0
1648598400000|2022-03-30 00:00:00|2167.66|2166.16|2167.41|2165.91|2167.66|2166.16|2167.41|2165.91|0
1648598410000|2022-03-30 00:00:10|2167.4|2165.9|2166.84|2165.34|2167.4|2165.9|2166.84|2165.34|0
1648598420000|2022-03-30 00:00:20|2166.76|2165.26|2166.58|2165.08|2166.76|2165.26|2166.58|2165.08|0
1648598430000|2022-03-30 00:00:30|2166.41|2164.91|2166.15|2164.65|2166.41|2164.91|2166.15|2164.65|0
1648598440000|2022-03-30 00:00:40|2166.02|2164.52|2166.58|2165.08|2166.58|2165.08|2166.02|2164.52|0
1648598450000|2022-03-30 00:00:50|2166.62|2165.12|2166.41|2164.91|2166.62|2165.12|2166.28|2164.78|0
1648598460000|2022-03-30 00:01:00|2166.49|2164.99|2166.41|2164.91|2166.58|2165.08|2166.41|2164.91|0
1648598470000|2022-03-30 00:01:10|2166.49|2164.99|2166.41|2164.91|2166.49|2164.99|2166.28|2164.78|0
1648598480000|2022-03-30 00:01:20|2166.28|2164.78|2166.28|2164.78|2166.28|2164.78|2166.28|2164.78|0
1648598490000|2022-03-30 00:01:30|2166.15|2164.65|2166.02|2164.52|2166.28|2164.78|2166.02|2164.52|0
1648598500000|2022-03-30 00:01:40|2166.01|2164.51|2165.89|2164.39|2166.02|2164.52|2165.89|2164.39|0
1648598510000|2022-03-30 00:01:50|2165.88|2164.38|2165.76|2164.26|2165.88|2164.38|2165.76|2164.26|0
1648598520000|2022-03-30 00:02:00|2165.75|2164.25|2166.02|2164.52|2166.15|2164.65|2165.58|2164.08|0
1648598530000|2022-03-30 00:02:10|2166.06|2164.56|2166.15|2164.65|2166.15|2164.65|2166.02|2164.52|0
1648598540000|2022-03-30 00:02:20|2166.28|2164.78|2166.28|2164.78|2166.28|2164.78|2166.15|2164.65|0
1648598550000|2022-03-30 00:02:30|2166.15|2164.65|2166.15|2164.65|2166.15|2164.65|2166.02|2164.52|0
1648598560000|2022-03-30 00:02:40|2166.06|2164.56|2165.89|2164.39|2166.06|2164.56|2165.89|2164.39|0
1648598570000|2022-03-30 00:02:50|2165.88|2164.38|2165.76|2164.26|2165.88|2164.38|2165.76|2164.26|0
1648598580000|2022-03-30 00:03:00|2165.89|2164.39|2165.89|2164.39|2165.89|2164.39|2165.76|2164.26|0
1648598590000|2022-03-30 00:03:10|2165.88|2164.38|2165.58|2164.08|2165.88|2164.38|2165.58|2164.08|0
1648598600000|2022-03-30 00:03:20|2165.54|2164.04|2165.76|2164.26|2165.76|2164.26|2165.45|2163.95|0
1648598610000|2022-03-30 00:03:30|2165.67|2164.17|2165.76|2164.26|2165.76|2164.26|2165.58|2164.08|0
1648598620000|2022-03-30 00:03:40|2165.8|2164.3|2165.76|2164.26|2165.8|2164.3|2165.58|2164.08|0
1648598630000|2022-03-30 00:03:50|2165.8|2164.3|2165.89|2164.39|2165.89|2164.39|2165.76|2164.26|0
1648598640000|2022-03-30 00:04:00|2165.93|2164.43|2165.89|2164.39|2166.02|2164.52|2165.89|2164.39|0
1648598650000|2022-03-30 00:04:10|2165.88|2164.38|2165.67|2164.17|2165.88|2164.38|2165.67|2164.17|0
1648598660000|2022-03-30 00:04:20|2165.76|2164.26|2165.76|2164.26|2165.76|2164.26|2165.45|2163.95|0
1648598670000|2022-03-30 00:04:30|2165.67|2164.17|2165.58|2164.08|2165.76|2164.26|2165.58|2164.08|0
1648598680000|2022-03-30 00:04:40|2165.59|2164.09|2165.58|2164.08|2165.76|2164.26|2165.58|2164.08|0
1648598690000|2022-03-30 00:04:50|2165.54|2164.04|2165.58|2164.08|2165.58|2164.08|2165.45|2163.95|0
1648598700000|2022-03-30 00:05:00|2165.45|2163.95|2165.24|2163.74|2165.45|2163.95|2165.19|2163.69|0
1648598710000|2022-03-30 00:05:10|2165.23|2163.73|2164.89|2163.39|2165.23|2163.73|2164.89|2163.39|0
1648598720000|2022-03-30 00:05:20|2164.85|2163.35|2164.89|2163.39|2164.89|2163.39|2164.76|2163.26|0
1648598730000|2022-03-30 00:05:30|2165.06|2163.56|2165.24|2163.74|2165.32|2163.82|2165.06|2163.56|0
1648598740000|2022-03-30 00:05:40|2165.32|2163.82|2165.19|2163.69|2165.45|2163.95|2165.19|2163.69|0
1648598750000|2022-03-30 00:05:50|2165.24|2163.74|2165.32|2163.82|2165.32|2163.82|2165.24|2163.74|0
1648598760000|2022-03-30 00:06:00|2165.24|2163.74|2165.32|2163.82|2165.32|2163.82|2165.19|2163.69|0
1648598770000|2022-03-30 00:06:10|2165.33|2163.83|2165.76|2164.26|2165.76|2164.26|2165.33|2163.83|0
1648598780000|2022-03-30 00:06:20|2165.67|2164.17|2165.76|2164.26|2165.76|2164.26|2165.58|2164.08|0
1648598790000|2022-03-30 00:06:30|2165.75|2164.25|2165.76|2164.26|2165.76|2164.26|2165.58|2164.08|0
1648598800000|2022-03-30 00:06:40|2165.67|2164.17|2165.58|2164.08|2165.76|2164.26|2165.58|2164.08|0
1648598810000|2022-03-30 00:06:50|2165.67|2164.17|2165.58|2164.08|2165.67|2164.17|2165.58|2164.08|0
1648598820000|2022-03-30 00:07:00|2165.54|2164.04|2165.45|2163.95|2165.54|2164.04|2165.41|2163.91|0
1648598830000|2022-03-30 00:07:10|2165.41|2163.91|2165.58|2164.08|2165.58|2164.08|2165.41|2163.91|0
1648598840000|2022-03-30 00:07:20|2165.59|2164.09|2165.58|2164.08|2165.76|2164.26|2165.58|2164.08|0
1648598850000|2022-03-30 00:07:30|2165.67|2164.17|2165.58|2164.08|2165.67|2164.17|2165.58|2164.08|0
1648598860000|2022-03-30 00:07:40|2165.59|2164.09|2165.67|2164.17|2165.76|2164.26|2165.59|2164.09|0
1648598870000|2022-03-30 00:07:50|2165.76|2164.26|2165.89|2164.39|2165.89|2164.39|2165.58|2164.08|0
1648598880000|2022-03-30 00:08:00|2165.8|2164.3|2165.89|2164.39|2165.89|2164.39|2165.76|2164.26|0
1648598890000|2022-03-30 00:08:10|2165.8|2164.3|2165.89|2164.39|2165.89|2164.39|2165.8|2164.3|0
1648598900000|2022-03-30 00:08:20|2165.88|2164.38|2165.89|2164.39|2165.89|2164.39|2165.76|2164.26|0
1648598910000|2022-03-30 00:08:30|2165.88|2164.38|2165.76|2164.26|2165.89|2164.39|2165.76|2164.26|0
1648598920000|2022-03-30 00:08:40|2165.8|2164.3|2165.89|2164.39|2165.89|2164.39|2165.76|2164.26|0
1648598930000|2022-03-30 00:08:50|2165.88|2164.38|2165.76|2164.26|2165.88|2164.38|2165.58|2164.08|0
1648598940000|2022-03-30 00:09:00|2165.75|2164.25|2165.58|2164.08|2165.76|2164.26|2165.58|2164.08|0
1648598950000|2022-03-30 00:09:10|2165.59|2164.09|2165.89|2164.39|2165.89|2164.39|2165.59|2164.09|0
1648598960000|2022-03-30 00:09:20|2166.02|2164.52|2166.02|2164.52|2166.02|2164.52|2165.89|2164.39|0
1648598970000|2022-03-30 00:09:30|2166.01|2164.51|2165.89|2164.39|2166.01|2164.51|2165.89|2164.39|0
1648598980000|2022-03-30 00:09:40|2165.93|2164.43|2165.89|2164.39|2165.93|2164.43|2165.89|2164.39|0
1648598990000|2022-03-30 00:09:50|2166.02|2164.52|2166.02|2164.52|2166.02|2164.52|2166.02|2164.52|0
1648599010000|2022-03-30 00:10:10|2166.01|2164.51|2165.8|2164.3|2166.01|2164.51|2165.76|2164.26|0
1648599020000|2022-03-30 00:10:20|2165.76|2164.26|2165.89|2164.39|2165.89|2164.39|2165.76|2164.26|0
1648599030000|2022-03-30 00:10:30|2165.8|2164.3|2165.89|2164.39|2165.89|2164.39|2165.76|2164.26|0
1648599060000|2022-03-30 00:11:00|2165.8|2164.3|2165.76|2164.26|2165.89|2164.39|2165.76|2164.26|0
1648599070000|2022-03-30 00:11:10|2165.8|2164.3|2165.89|2164.39|2165.89|2164.39|2165.8|2164.3|0
1648599120000|2022-03-30 00:12:00|2165.93|2164.43|2165.93|2164.43|2166.02|2164.52|2165.89|2164.39|0
1648599130000|2022-03-30 00:12:10|2165.89|2164.39|2165.89|2164.39|2165.93|2164.43|2165.89|2164.39|0
1648599140000|2022-03-30 00:12:20|2165.88|2164.38|2165.76|2164.26|2165.88|2164.38|2165.76|2164.26|0
1648599150000|2022-03-30 00:12:30|2165.75|2164.25|2165.45|2163.95|2165.75|2164.25|2165.45|2163.95|0
1648599160000|2022-03-30 00:12:40|2165.54|2164.04|2165.45|2163.95|2165.54|2164.04|2165.45|2163.95|0
1648599170000|2022-03-30 00:12:50|2165.46|2163.96|2165.45|2163.95|2165.58|2164.08|2165.45|2163.95|0
1648599180000|2022-03-30 00:13:00|2165.46|2163.96|2165.58|2164.08|2165.67|2164.17|2165.46|2163.96|0
1648599200000|2022-03-30 00:13:20|2165.45|2163.95|2165.32|2163.82|2165.45|2163.95|2165.32|2163.82|0
1648599210000|2022-03-30 00:13:30|2165.41|2163.91|2165.58|2164.08|2165.58|2164.08|2165.41|2163.91|0
1648599220000|2022-03-30 00:13:40|2165.45|2163.95|2165.58|2164.08|2165.58|2164.08|2165.45|2163.95|0
1648599230000|2022-03-30 00:13:50|2165.59|2164.09|2165.76|2164.26|2165.76|2164.26|2165.59|2164.09|0
1648599240000|2022-03-30 00:14:00|2165.89|2164.39|2165.76|2164.26|2165.89|2164.39|2165.76|2164.26|0
1648599250000|2022-03-30 00:14:10|2165.67|2164.17|2165.76|2164.26|2165.76|2164.26|2165.58|2164.08|0
1648599260000|2022-03-30 00:14:20|2165.8|2164.3|2165.76|2164.26|2165.89|2164.39|2165.76|2164.26|0
1648599270000|2022-03-30 00:14:30|2165.8|2164.3|2165.76|2164.26|2165.89|2164.39|2165.76|2164.26|0
1648599280000|2022-03-30 00:14:40|2166.18|2164.68|2166.31|2164.81|2166.31|2164.81|2166.18|2164.68|0
1648599290000|2022-03-30 00:14:50|2166.36|2164.86|2166.31|2164.81|2166.44|2164.94|2166.31|2164.81|0
1648599300000|2022-03-30 00:15:00|2166.36|2164.86|2166.31|2164.81|2166.44|2164.94|2166.31|2164.81|0
1648599310000|2022-03-30 00:15:10|2165.89|2164.39|2162.85|2161.35|2165.89|2164.39|2162.85|2161.35|0
1648599320000|2022-03-30 00:15:20|2162.64|2161.14|2163.71|2162.21|2163.92|2162.42|2162.64|2161.14|0
1648599330000|2022-03-30 00:15:30|2163.5|2162|2163.28|2161.78|2163.5|2162|2163.28|2161.78|0
1648599350000|2022-03-30 00:15:50|2163.49|2161.99|2163.07|2161.57|2163.49|2161.99|2163.07|2161.57|0
1648599360000|2022-03-30 00:16:00|2162.43|2160.93|2161.3|2159.8|2162.43|2160.93|2161.3|2159.8|0
1648599370000|2022-03-30 00:16:10|2161.09|2159.59|2161.3|2159.8|2161.3|2159.8|2161.09|2159.59|0
1648599380000|2022-03-30 00:16:20|2161.31|2159.81|2161.31|2159.81|2161.31|2159.81|2161.3|2159.8|0
1648599390000|2022-03-30 00:16:30|2161.3|2159.8|2161.3|2159.8|2161.3|2159.8|2161.3|2159.8|0
1648599400000|2022-03-30 00:16:40|2161.31|2159.81|2161.73|2160.23|2161.73|2160.23|2161.31|2159.81|0
1648599410000|2022-03-30 00:16:50|2162.16|2160.66|2162.37|2160.87|2162.37|2160.87|2162.16|2160.66|0
1648599430000|2022-03-30 00:17:10|2162.45|2160.95|2162.6|2161.1|2163.07|2161.57|2162.45|2160.95|0
1648599440000|2022-03-30 00:17:20|2162.53|2161.03|2162.14|2160.64|2162.61|2161.11|2162.14|2160.64|0
1648599480000|2022-03-30 00:18:00|2161.99|2160.49|2161.68|2160.18|2161.99|2160.49|2161.22|2159.72|0
1648599490000|2022-03-30 00:18:10|2161.91|2160.41|2161.91|2160.41|2162.14|2160.64|2161.91|2160.41|0
1648599510000|2022-03-30 00:18:30|2161.99|2160.49|2161.91|2160.41|2162.14|2160.64|2161.68|2160.18|0
1648599520000|2022-03-30 00:18:40|2161.99|2160.49|2162.37|2160.87|2162.37|2160.87|2161.91|2160.41|0
1648599560000|2022-03-30 00:19:20|2162.3|2160.8|2162.14|2160.64|2162.3|2160.8|2162.14|2160.64|0
1648599570000|2022-03-30 00:19:30|2162.06|2160.56|2161.68|2160.18|2162.06|2160.56|2161.68|2160.18|0
1648599580000|2022-03-30 00:19:40|2161.76|2160.26|2162.61|2161.11|2162.61|2161.11|2161.68|2160.18|0
1648599600000|2022-03-30 00:20:00|2162.6|2161.1|2162.61|2161.11|2162.61|2161.11|2162.6|2161.1|0
1648599610000|2022-03-30 00:20:10|2162.69|2161.19|2162.84|2161.34|2162.84|2161.34|2162.69|2161.19|0
1648599620000|2022-03-30 00:20:20|2162.92|2161.42|2162.84|2161.34|2163.07|2161.57|2162.84|2161.34|0
1648599630000|2022-03-30 00:20:30|2162.76|2161.26|2162.84|2161.34|2162.84|2161.34|2162.61|2161.11|0
1648599680000|2022-03-30 00:21:20|2162.91|2161.41|2162.84|2161.34|2163.07|2161.57|2162.84|2161.34|0
1648599690000|2022-03-30 00:21:30|2162.92|2161.42|2163.07|2161.57|2163.07|2161.57|2162.84|2161.34|0
1648599700000|2022-03-30 00:21:40|2162.99|2161.49|2163.07|2161.57|2163.07|2161.57|2162.84|2161.34|0
1648599730000|2022-03-30 00:22:10|2162.92|2161.42|2162.61|2161.11|2162.92|2161.42|2162.61|2161.11|0
1648599740000|2022-03-30 00:22:20|2162.69|2161.19|2162.84|2161.34|2163.07|2161.57|2162.69|2161.19|0
1648599750000|2022-03-30 00:22:30|2162.92|2161.42|2162.84|2161.34|2163.07|2161.57|2162.84|2161.34|0
1648599760000|2022-03-30 00:22:40|2162.76|2161.26|2162.61|2161.11|2162.76|2161.26|2162.61|2161.11|0
1648599780000|2022-03-30 00:23:00|2162.53|2161.03|2162.61|2161.11|2162.61|2161.11|2162.38|2160.88|0
1648599790000|2022-03-30 00:23:10|2162.69|2161.19|2162.84|2161.34|2162.84|2161.34|2162.69|2161.19|0
1648599810000|2022-03-30 00:23:30|2162.76|2161.26|2162.61|2161.11|2162.76|2161.26|2162.61|2161.11|0
1648599830000|2022-03-30 00:23:50|2162.53|2161.03|2162.15|2160.65|2162.53|2161.03|2162.15|2160.65|0
1648599840000|2022-03-30 00:24:00|2162.23|2160.73|2162.38|2160.88|2162.38|2160.88|2162.23|2160.73|0
1648599850000|2022-03-30 00:24:10|2162.46|2160.96|2162.38|2160.88|2162.61|2161.11|2162.38|2160.88|0
1648599860000|2022-03-30 00:24:20|2162.3|2160.8|2162.38|2160.88|2162.38|2160.88|2162.15|2160.65|0
1648599890000|2022-03-30 00:24:50|2162.46|2160.96|2162.61|2161.11|2162.61|2161.11|2162.38|2160.88|0
1648599940000|2022-03-30 00:25:40|2162.62|2161.12|2162.61|2161.11|2162.62|2161.12|2162.61|2161.11|0
1648599950000|2022-03-30 00:25:50|2162.77|2161.27|2163.08|2161.58|2163.08|2161.58|2162.77|2161.27|0
1648599970000|2022-03-30 00:26:10|2163.16|2161.66|2163.31|2161.81|2163.31|2161.81|2163.16|2161.66|0
1648599980000|2022-03-30 00:26:20|2163.39|2161.89|2163.69|2162.19|2163.77|2162.27|2163.39|2161.89|0
1648599990000|2022-03-30 00:26:30|2163.54|2162.04|2163.77|2162.27|2163.77|2162.27|2163.54|2162.04|0
1648600010000|2022-03-30 00:26:50|2163.69|2162.19|2163.77|2162.27|2164|2162.5|2163.54|2162.04|0
1648600020000|2022-03-30 00:27:00|2163.69|2162.19|2163.54|2162.04|2163.69|2162.19|2163.54|2162.04|0
1648600040000|2022-03-30 00:27:20|2163.46|2161.96|2163.31|2161.81|2163.54|2162.04|2163.31|2161.81|0
1648600050000|2022-03-30 00:27:30|2163.23|2161.73|2163.31|2161.81|2163.31|2161.81|2163.08|2161.58|0
1648600060000|2022-03-30 00:27:40|2163.39|2161.89|2163.54|2162.04|2163.54|2162.04|2163.39|2161.89|0
1648600070000|2022-03-30 00:27:50|2163.46|2161.96|2163.54|2162.04|2163.54|2162.04|2163.31|2161.81|0
1648600100000|2022-03-30 00:28:20|2163.77|2162.27|2163.77|2162.27|2163.77|2162.27|2163.77|2162.27|0
1648600110000|2022-03-30 00:28:30|2163.85|2162.35|2164.01|2162.51|2164.01|2162.51|2163.85|2162.35|0
1648600140000|2022-03-30 00:29:00|2163.85|2162.35|2163.77|2162.27|2163.85|2162.35|2163.54|2162.04|0
1648600150000|2022-03-30 00:29:10|2163.7|2162.2|2163.54|2162.04|2163.77|2162.27|2163.54|2162.04|0
1648600200000|2022-03-30 00:30:00|2163.55|2162.05|2163.55|2162.05|2163.55|2162.05|2163.55|2162.05|0
1648600210000|2022-03-30 00:30:10|2163.7|2162.2|2164.48|2162.98|2164.48|2162.98|2163.7|2162.2|0
1648600220000|2022-03-30 00:30:20|2164.47|2162.97|2164.47|2162.97|2164.47|2162.97|2164.47|2162.97|0
1648600240000|2022-03-30 00:30:40|2164.39|2162.89|2164.01|2162.51|2164.39|2162.89|2164.01|2162.51|0
1648600250000|2022-03-30 00:30:50|2164.09|2162.59|2164.47|2162.97|2164.47|2162.97|2164.09|2162.59|0
1648600260000|2022-03-30 00:31:00|2164.48|2162.98|2164.48|2162.98|2164.48|2162.98|2164.48|2162.98|0
1648600270000|2022-03-30 00:31:10|2164.32|2162.82|2164.01|2162.51|2164.32|2162.82|2164.01|2162.51|0
1648600280000|2022-03-30 00:31:20|2164.02|2162.52|2164.01|2162.51|2164.25|2162.75|2164.01|2162.51|0
1648600290000|2022-03-30 00:31:30|2164.02|2162.52|2164.01|2162.51|2164.25|2162.75|2164.01|2162.51|0
1648600300000|2022-03-30 00:31:40|2164.09|2162.59|2164.24|2162.74|2164.25|2162.75|2164.01|2162.51|0
1648600310000|2022-03-30 00:31:50|2164.32|2162.82|2164.48|2162.98|2164.48|2162.98|2164.32|2162.82|0
1648600360000|2022-03-30 00:32:40|2164.4|2162.9|2164.48|2162.98|2164.48|2162.98|2164.25|2162.75|0
1648600390000|2022-03-30 00:33:10|2164.63|2163.13|2164.94|2163.44|2164.94|2163.44|2164.63|2163.13|0
1648600410000|2022-03-30 00:33:30|2164.93|2163.43|2164.48|2162.98|2164.93|2163.43|2164.47|2162.97|0
1648600430000|2022-03-30 00:33:50|2164.47|2162.97|2164.47|2162.97|2164.47|2162.97|2164.47|2162.97|0
1648600440000|2022-03-30 00:34:00|2164.32|2162.82|2164.01|2162.51|2164.32|2162.82|2164.01|2162.51|0
1648600450000|2022-03-30 00:34:10|2163.93|2162.43|2163.55|2162.05|2163.93|2162.43|2163.55|2162.05|0
1648600460000|2022-03-30 00:34:20|2163.54|2162.04|2163.54|2162.04|2163.54|2162.04|2163.54|2162.04|0
1648600470000|2022-03-30 00:34:30|2163.55|2162.05|2163.54|2162.04|2163.55|2162.05|2163.54|2162.04|0
1648600480000|2022-03-30 00:34:40|2163.55|2162.05|2163.55|2162.05|2163.55|2162.05|2163.55|2162.05|0
1648600500000|2022-03-30 00:35:00|2163.54|2162.04|2163.54|2162.04|2163.54|2162.04|2163.54|2162.04|0
1648600520000|2022-03-30 00:35:20|2163.55|2162.05|2163.55|2162.05|2163.55|2162.05|2163.55|2162.05|0
1648600530000|2022-03-30 00:35:30|2163.54|2162.04|2163.54|2162.04|2163.54|2162.04|2163.54|2162.04|0
1648600540000|2022-03-30 00:35:40|2163.55|2162.05|2163.54|2162.04|2163.55|2162.05|2163.54|2162.04|0
1648600610000|2022-03-30 00:36:50|2163.55|2162.05|2164.01|2162.51|2164.01|2162.51|2163.55|2162.05|0
1648600650000|2022-03-30 00:37:30|2163.85|2162.35|2163.55|2162.05|2163.85|2162.35|2163.54|2162.04|0
1648600660000|2022-03-30 00:37:40|2163.54|2162.04|2163.54|2162.04|2163.54|2162.04|2163.54|2162.04|0
1648600760000|2022-03-30 00:39:20|2163.55|2162.05|2163.54|2162.04|2163.55|2162.05|2163.54|2162.04|0
1648600770000|2022-03-30 00:39:30|2163.47|2161.97|2163.54|2162.04|2163.54|2162.04|2163.08|2161.58|0
1648600810000|2022-03-30 00:40:10|2163.38|2161.88|2163.54|2162.04|2163.54|2162.04|2163.08|2161.58|0
1648600820000|2022-03-30 00:40:20|2163.46|2161.96|2163.31|2161.81|2163.46|2161.96|2163.08|2161.58|0
1648600830000|2022-03-30 00:40:30|2163.39|2161.89|2163.54|2162.04|2163.54|2162.04|2163.39|2161.89|0
1648600850000|2022-03-30 00:40:50|2163.46|2161.96|2163.08|2161.58|2163.54|2162.04|2163.08|2161.58|0
1648600930000|2022-03-30 00:42:10|2163.07|2161.57|2163.08|2161.58|2163.08|2161.58|2163.07|2161.57|0
1648600970000|2022-03-30 00:42:50|2163.07|2161.57|2162.61|2161.11|2163.07|2161.57|2162.61|2161.11|0
1648600980000|2022-03-30 00:43:00|2162.62|2161.12|2162.62|2161.12|2162.62|2161.12|2162.62|2161.12|0
1648600990000|2022-03-30 00:43:10|2162.61|2161.11|2162.62|2161.12|2162.62|2161.12|2162.61|2161.11|0
1648601000000|2022-03-30 00:43:20|2162.77|2161.27|2163.07|2161.57|2163.08|2161.58|2162.77|2161.27|0
1648601040000|2022-03-30 00:44:00|2163.08|2161.58|2163.07|2161.57|2163.08|2161.58|2163.07|2161.57|0
1648601050000|2022-03-30 00:44:10|2163.08|2161.58|2163.07|2161.57|2163.08|2161.58|2163.07|2161.57|0
1648601090000|2022-03-30 00:44:50|2162.92|2161.42|2162.61|2161.11|2162.92|2161.42|2162.61|2161.11|0
1648601110000|2022-03-30 00:45:10|2162.62|2161.12|2163.07|2161.57|2163.08|2161.58|2162.62|2161.12|0
1648601120000|2022-03-30 00:45:20|2163.08|2161.58|2163.08|2161.58|2163.08|2161.58|2163.08|2161.58|0
1648601130000|2022-03-30 00:45:30|2163.07|2161.57|2163.08|2161.58|2163.08|2161.58|2163.07|2161.57|0
1648601150000|2022-03-30 00:45:50|2163.07|2161.57|2162.61|2161.11|2163.07|2161.57|2162.61|2161.11|0
1648601160000|2022-03-30 00:46:00|2162.62|2161.12|2162.61|2161.11|2162.62|2161.12|2162.61|2161.11|0
1648601220000|2022-03-30 00:47:00|2162.69|2161.19|2163.07|2161.57|2163.07|2161.57|2162.69|2161.19|0
1648601280000|2022-03-30 00:48:00|2163.08|2161.58|2163.08|2161.58|2163.08|2161.58|2163.08|2161.58|0
1648601290000|2022-03-30 00:48:10|2163.07|2161.57|2163.08|2161.58|2163.08|2161.58|2163.07|2161.57|0
1648601360000|2022-03-30 00:49:20|2163.23|2161.73|2163.08|2161.58|2163.54|2162.04|2163.08|2161.58|0
1648601430000|2022-03-30 00:50:30|2163.23|2161.73|2163.54|2162.04|2163.54|2162.04|2163.23|2161.73|0
1648601440000|2022-03-30 00:50:40|2163.46|2161.96|2163.31|2161.81|2163.46|2161.96|2163.31|2161.81|0
1648601450000|2022-03-30 00:50:50|2163.23|2161.73|2163.08|2161.58|2163.23|2161.73|2163.08|2161.58|0
1648601490000|2022-03-30 00:51:30|2162.92|2161.42|2162.62|2161.12|2162.92|2161.42|2162.62|2161.12|0
1648601500000|2022-03-30 00:51:40|2162.69|2161.19|2163.08|2161.58|2163.08|2161.58|2162.69|2161.19|0
1648601510000|2022-03-30 00:51:50|2162.92|2161.42|2162.85|2161.35|2162.92|2161.42|2162.62|2161.12|0
1648601530000|2022-03-30 00:52:10|2162.77|2161.27|2162.62|2161.12|2162.77|2161.27|2162.62|2161.12|0
1648601550000|2022-03-30 00:52:30|2162.61|2161.11|2162.61|2161.11|2162.61|2161.11|2162.61|2161.11|0
1648601560000|2022-03-30 00:52:40|2162.69|2161.19|2163.08|2161.58|2163.08|2161.58|2162.69|2161.19|0
1648601580000|2022-03-30 00:53:00|2163.07|2161.57|2162.61|2161.11|2163.07|2161.57|2162.61|2161.11|0
1648601600000|2022-03-30 00:53:20|2162.46|2160.96|2162.15|2160.65|2162.46|2160.96|2162.15|2160.65|0
1648601660000|2022-03-30 00:54:20|2162.31|2160.81|2162.61|2161.11|2162.61|2161.11|2162.31|2160.81|0
1648601670000|2022-03-30 00:54:30|2162.46|2160.96|2162.15|2160.65|2162.46|2160.96|2162.15|2160.65|0
1648601700000|2022-03-30 00:55:00|2161.99|2160.49|2161.45|2159.95|2161.99|2160.49|2161.45|2159.95|0
1648601710000|2022-03-30 00:55:10|2161.53|2160.03|2161.69|2160.19|2161.69|2160.19|2161.45|2159.95|0
1648601740000|2022-03-30 00:55:40|2161.68|2160.18|2161.22|2159.72|2161.68|2160.18|2161.22|2159.72|0
1648601760000|2022-03-30 00:56:00|2161.38|2159.88|2161.22|2159.72|2161.69|2160.19|2161.22|2159.72|0
1648601800000|2022-03-30 00:56:40|2161.38|2159.88|2161.68|2160.18|2161.68|2160.18|2161.38|2159.88|0
1648601810000|2022-03-30 00:56:50|2161.61|2160.11|2161.22|2159.72|2161.68|2160.18|2161.22|2159.72|0
1648601830000|2022-03-30 00:57:10|2161.38|2159.88|2161.68|2160.18|2161.68|2160.18|2161.38|2159.88|0
1648601860000|2022-03-30 00:57:40|2161.69|2160.19|2162.15|2160.65|2162.15|2160.65|2161.69|2160.19|0
1648601870000|2022-03-30 00:57:50|2162.07|2160.57|2162.15|2160.65|2162.15|2160.65|2161.91|2160.41|0
1648601880000|2022-03-30 00:58:00|2162.07|2160.57|2162.15|2160.65|2162.15|2160.65|2161.91|2160.41|0
1648601900000|2022-03-30 00:58:20|2162.23|2160.73|2162.15|2160.65|2162.38|2160.88|2162.15|2160.65|0
1648601950000|2022-03-30 00:59:10|2162.23|2160.73|2162.38|2160.88|2162.38|2160.88|2162.23|2160.73|0
1648601960000|2022-03-30 00:59:20|2162.46|2160.96|2162.61|2161.11|2162.61|2161.11|2162.46|2160.96|0
1648601980000|2022-03-30 00:59:40|2162.46|2160.96|2162.15|2160.65|2162.46|2160.96|2162.15|2160.65|0
1648602030000|2022-03-30 01:00:30|2162.22|2160.72|2162.38|2160.88|2162.38|2160.88|2162.22|2160.72|0
1648602040000|2022-03-30 01:00:40|2162.46|2160.96|2162.38|2160.88|2162.61|2161.11|2162.15|2160.65|0
1648602070000|2022-03-30 01:01:10|2162.3|2160.8|2162.15|2160.65|2162.3|2160.8|2162.14|2160.64|0
1648602080000|2022-03-30 01:01:20|2162.14|2160.64|2162.14|2160.64|2162.15|2160.65|2162.14|2160.64|0
1648602100000|2022-03-30 01:01:40|2162.15|2160.65|2162.14|2160.64|2162.15|2160.65|2162.14|2160.64|0
1648602130000|2022-03-30 01:02:10|2162.06|2160.56|2161.91|2160.41|2162.06|2160.56|2161.91|2160.41|0
1648602140000|2022-03-30 01:02:20|2161.83|2160.33|2161.68|2160.18|2161.83|2160.33|2161.68|2160.18|0
1648602160000|2022-03-30 01:02:40|2161.76|2160.26|2161.91|2160.41|2161.91|2160.41|2161.76|2160.26|0
1648602170000|2022-03-30 01:02:50|2161.99|2160.49|2161.91|2160.41|2162.14|2160.64|2161.91|2160.41|0
1648602180000|2022-03-30 01:03:00|2161.83|2160.33|2161.68|2160.18|2161.83|2160.33|2161.68|2160.18|0
1648602200000|2022-03-30 01:03:20|2161.84|2160.34|2162.14|2160.64|2162.15|2160.65|2161.84|2160.34|0
1648602210000|2022-03-30 01:03:30|2162.15|2160.65|2161.91|2160.41|2162.15|2160.65|2161.91|2160.41|0
1648602220000|2022-03-30 01:03:40|2161.99|2160.49|2162.15|2160.65|2162.15|2160.65|2161.91|2160.41|0
1648602230000|2022-03-30 01:03:50|2162.14|2160.64|2161.91|2160.41|2162.14|2160.64|2161.91|2160.41|0
1648602240000|2022-03-30 01:04:00|2161.99|2160.49|2162.15|2160.65|2162.15|2160.65|2161.99|2160.49|0
1648602250000|2022-03-30 01:04:10|2162.14|2160.64|2162.14|2160.64|2162.15|2160.65|2162.14|2160.64|0
1648602260000|2022-03-30 01:04:20|2162.15|2160.65|2162.15|2160.65|2162.15|2160.65|2162.15|2160.65|0
1648602290000|2022-03-30 01:04:50|2162.22|2160.72|2162.38|2160.88|2162.38|2160.88|2162.22|2160.72|0
1648602300000|2022-03-30 01:05:00|2162.3|2160.8|2162.38|2160.88|2162.38|2160.88|2162.15|2160.65|0
1648602310000|2022-03-30 01:05:10|2162.3|2160.8|2162.15|2160.65|2162.38|2160.88|2162.15|2160.65|0
1648602320000|2022-03-30 01:05:20|2162.14|2160.64|2162.15|2160.65|2162.15|2160.65|2162.14|2160.64|0
1648602330000|2022-03-30 01:05:30|2162.14|2160.64|2161.68|2160.18|2162.14|2160.64|2161.68|2160.18|0
1648602340000|2022-03-30 01:05:40|2161.84|2160.34|2162.14|2160.64|2162.14|2160.64|2161.84|2160.34|0
1648602360000|2022-03-30 01:06:00|2161.99|2160.49|2161.91|2160.41|2162.14|2160.64|2161.68|2160.18|0
1648602370000|2022-03-30 01:06:10|2161.99|2160.49|2162.14|2160.64|2162.14|2160.64|2161.99|2160.49|0
1648602390000|2022-03-30 01:06:30|2162.15|2160.65|2162.38|2160.88|2162.61|2161.11|2162.15|2160.65|0
1648602400000|2022-03-30 01:06:40|2162.3|2160.8|2162.38|2160.88|2162.38|2160.88|2162.15|2160.65|0
1648602410000|2022-03-30 01:06:50|2162.3|2160.8|2162.15|2160.65|2162.3|2160.8|2162.15|2160.65|0
1648602460000|2022-03-30 01:07:40|2162.31|2160.81|2162.62|2161.12|2162.62|2161.12|2162.31|2160.81|0
1648602480000|2022-03-30 01:08:00|2162.61|2161.11|2163.08|2161.58|2163.08|2161.58|2162.61|2161.11|0
1648602510000|2022-03-30 01:08:30|2163.23|2161.73|2163.54|2162.04|2163.54|2162.04|2163.23|2161.73|0
1648602520000|2022-03-30 01:08:40|2163.38|2161.88|2163.08|2161.58|2163.38|2161.88|2163.08|2161.58|0
1648602530000|2022-03-30 01:08:50|2163.07|2161.57|2163.07|2161.57|2163.07|2161.57|2163.07|2161.57|0
1648602540000|2022-03-30 01:09:00|2163.08|2161.58|2163.08|2161.58|2163.08|2161.58|2163.08|2161.58|0
1648602620000|2022-03-30 01:10:20|2163.07|2161.57|2162.61|2161.11|2163.07|2161.57|2162.38|2160.88|0
1648602680000|2022-03-30 01:11:20|2162.45|2160.95|2162.15|2160.65|2162.45|2160.95|2162.15|2160.65|0
1648602690000|2022-03-30 01:11:30|2162.3|2160.8|2162.15|2160.65|2162.61|2161.11|2162.15|2160.65|0
1648602700000|2022-03-30 01:11:40|2162.22|2160.72|2162.38|2160.88|2162.38|2160.88|2162.22|2160.72|0
1648602710000|2022-03-30 01:11:50|2162.3|2160.8|2162.15|2160.65|2162.3|2160.8|2162.15|2160.65|0
1648602720000|2022-03-30 01:12:00|2162.61|2161.11|2162.61|2161.11|2162.61|2161.11|2162.61|2161.11|0
1648602750000|2022-03-30 01:12:30|2162.53|2161.03|2162.14|2160.64|2162.53|2161.03|2162.14|2160.64|0
1648602770000|2022-03-30 01:12:50|2162.22|2160.72|2162.14|2160.64|2162.37|2160.87|2162.14|2160.64|0
1648602780000|2022-03-30 01:13:00|2162.22|2160.72|2162.14|2160.64|2162.37|2160.87|2162.14|2160.64|0
1648602790000|2022-03-30 01:13:10|2161.99|2160.49|2161.68|2160.18|2161.99|2160.49|2161.68|2160.18|0
1648602800000|2022-03-30 01:13:20|2161.84|2160.34|2162.14|2160.64|2162.37|2160.87|2161.84|2160.34|0
1648602810000|2022-03-30 01:13:30|2162.22|2160.72|2162.61|2161.11|2162.61|2161.11|2162.22|2160.72|0
1648602910000|2022-03-30 01:15:10|2162.45|2160.95|2162.14|2160.64|2162.45|2160.95|2162.14|2160.64|0
1648602920000|2022-03-30 01:15:20|2161.99|2160.49|2161.68|2160.18|2161.99|2160.49|2161.68|2160.18|0
1648602930000|2022-03-30 01:15:30|2161.84|2160.34|2161.68|2160.18|2162.15|2160.65|2161.68|2160.18|0
1648603000000|2022-03-30 01:16:40|2161.52|2160.02|2161.22|2159.72|2161.52|2160.02|2161.22|2159.72|0
1648603030000|2022-03-30 01:17:10|2161.37|2159.87|2161.68|2160.18|2161.68|2160.18|2161.37|2159.87|0
1648603040000|2022-03-30 01:17:20|2161.6|2160.1|2161.45|2159.95|2161.6|2160.1|2161.45|2159.95|0
1648603050000|2022-03-30 01:17:30|2161.37|2159.87|2161.45|2159.95|2161.45|2159.95|2161.22|2159.72|0
1648603060000|2022-03-30 01:17:40|2161.37|2159.87|2161.22|2159.72|2161.37|2159.87|2161.22|2159.72|0
1648603070000|2022-03-30 01:17:50|2161.37|2159.87|2161.6|2160.1|2161.68|2160.18|2161.37|2159.87|0
1648603080000|2022-03-30 01:18:00|2161.45|2159.95|2161.68|2160.18|2161.68|2160.18|2161.45|2159.95|0
1648603090000|2022-03-30 01:18:10|2161.52|2160.02|2161.22|2159.72|2161.52|2160.02|2161.22|2159.72|0
1648603120000|2022-03-30 01:18:40|2161.3|2159.8|2161.68|2160.18|2161.68|2160.18|2161.3|2159.8|0
1648603130000|2022-03-30 01:18:50|2161.6|2160.1|2161.68|2160.18|2161.68|2160.18|2161.45|2159.95|0
1648603140000|2022-03-30 01:19:00|2161.6|2160.1|2161.45|2159.95|2161.6|2160.1|2161.22|2159.72|0
1648603150000|2022-03-30 01:19:10|2161.53|2160.03|2161.45|2159.95|2161.68|2160.18|2161.45|2159.95|0
1648603160000|2022-03-30 01:19:20|2161.53|2160.03|2161.45|2159.95|2161.68|2160.18|2161.45|2159.95|0
1648603170000|2022-03-30 01:19:30|2161.53|2160.03|2161.68|2160.18|2161.68|2160.18|2161.53|2160.03|0
1648603180000|2022-03-30 01:19:40|2161.61|2160.11|2161.68|2160.18|2161.68|2160.18|2161.45|2159.95|0
1648603190000|2022-03-30 01:19:50|2161.61|2160.11|2161.68|2160.18|2161.68|2160.18|2161.45|2159.95|0
1648603200000|2022-03-30 01:20:00|2161.61|2160.11|2161.68|2160.18|2161.68|2160.18|2161.45|2159.95|0
1648603210000|2022-03-30 01:20:10|2161.69|2160.19|2162.15|2160.65|2162.15|2160.65|2161.69|2160.19|0
1648603260000|2022-03-30 01:21:00|2161.99|2160.49|2161.69|2160.19|2162.15|2160.65|2161.69|2160.19|0
1648603270000|2022-03-30 01:21:10|2161.68|2160.18|2161.68|2160.18|2161.68|2160.18|2161.68|2160.18|0
1648603290000|2022-03-30 01:21:30|2161.84|2160.34|2162.15|2160.65|2162.15|2160.65|2161.84|2160.34|0
1648603310000|2022-03-30 01:21:50|2162.23|2160.73|2162.61|2161.11|2162.61|2161.11|2162.15|2160.65|0
1648603320000|2022-03-30 01:22:00|2162.45|2160.95|2162.38|2160.88|2162.45|2160.95|2162.15|2160.65|0
1648603330000|2022-03-30 01:22:10|2162.3|2160.8|2162.38|2160.88|2162.38|2160.88|2162.15|2160.65|0
1648603340000|2022-03-30 01:22:20|2162.3|2160.8|2162.38|2160.88|2162.38|2160.88|2162.15|2160.65|0
1648603350000|2022-03-30 01:22:30|2162.3|2160.8|2162.22|2160.72|2162.38|2160.88|2162.15|2160.65|0
1648603360000|2022-03-30 01:22:40|2162.38|2160.88|2162.15|2160.65|2162.38|2160.88|2162.15|2160.65|0
1648603380000|2022-03-30 01:23:00|2162.14|2160.64|2162.14|2160.64|2162.14|2160.64|2162.14|2160.64|0
1648603390000|2022-03-30 01:23:10|2161.99|2160.49|2161.91|2160.41|2161.99|2160.49|2161.68|2160.18|0
1648603400000|2022-03-30 01:23:20|2161.84|2160.34|2161.91|2160.41|2161.91|2160.41|2161.68|2160.18|0
1648603410000|2022-03-30 01:23:30|2161.84|2160.34|2161.92|2160.42|2161.92|2160.42|2161.68|2160.18|0
1648603420000|2022-03-30 01:23:40|2161.99|2160.49|2162.15|2160.65|2162.15|2160.65|2161.99|2160.49|0
1648603440000|2022-03-30 01:24:00|2162.14|2160.64|2161.91|2160.41|2162.14|2160.64|2161.68|2160.18|0
1648603450000|2022-03-30 01:24:10|2161.99|2160.49|2162.15|2160.65|2162.15|2160.65|2161.99|2160.49|0
1648603460000|2022-03-30 01:24:20|2162.3|2160.8|2162.15|2160.65|2162.61|2161.11|2162.15|2160.65|0
1648603470000|2022-03-30 01:24:30|2162.38|2160.88|2162.15|2160.65|2162.38|2160.88|2162.15|2160.65|0
1648603530000|2022-03-30 01:25:30|2162.14|2160.64|2162.14|2160.64|2162.14|2160.64|2162.14|2160.64|0
1648603540000|2022-03-30 01:25:40|2162.15|2160.65|2162.15|2160.65|2162.15|2160.65|2162.15|2160.65|0
1648603560000|2022-03-30 01:26:00|2162.3|2160.8|2162.61|2161.11|2162.61|2161.11|2162.3|2160.8|0
1648603580000|2022-03-30 01:26:20|2162.69|2161.19|2163.08|2161.58|2163.08|2161.58|2162.69|2161.19|0
1648603600000|2022-03-30 01:26:40|2163.07|2161.57|2163.08|2161.58|2163.08|2161.58|2163.07|2161.57|0
1648603620000|2022-03-30 01:27:00|2163.24|2161.74|2163.55|2162.05|2163.55|2162.05|2163.24|2161.74|0
1648603630000|2022-03-30 01:27:10|2163.62|2162.12|2164.94|2163.44|2164.94|2163.44|2163.55|2162.05|0
1648603640000|2022-03-30 01:27:20|2164.79|2163.29|2164.95|2163.45|2164.95|2163.45|2164.48|2162.98|0
1648603650000|2022-03-30 01:27:30|2164.94|2163.44|2164.95|2163.45|2164.95|2163.45|2164.48|2162.98|0
1648603670000|2022-03-30 01:27:50|2164.94|2163.44|2164.49|2162.99|2164.94|2163.44|2164.48|2162.98|0
1648603680000|2022-03-30 01:28:00|2164.56|2163.06|2165.18|2163.68|2165.18|2163.68|2164.56|2163.06|0
1648603690000|2022-03-30 01:28:10|2165.26|2163.76|2165.42|2163.92|2165.42|2163.92|2165.18|2163.68|0
1648603700000|2022-03-30 01:28:20|2165.41|2163.91|2164.95|2163.45|2165.42|2163.92|2164.95|2163.45|0
1648603740000|2022-03-30 01:29:00|2164.87|2163.37|2164.72|2163.22|2164.87|2163.37|2164.49|2162.99|0
1648603750000|2022-03-30 01:29:10|2164.8|2163.3|2164.95|2163.45|2164.95|2163.45|2164.8|2163.3|0
1648603760000|2022-03-30 01:29:20|2164.79|2163.29|2164.49|2162.99|2164.79|2163.29|2164.49|2162.99|0
1648603790000|2022-03-30 01:29:50|2164.41|2162.91|2164.49|2162.99|2164.49|2162.99|2164.25|2162.75|0
1648603800000|2022-03-30 01:30:00|2164.48|2162.98|2164.25|2162.75|2164.49|2162.99|2164.25|2162.75|0
1648603810000|2022-03-30 01:30:10|2164.33|2162.83|2164.49|2162.99|2164.49|2162.99|2164.33|2162.83|0
1648603820000|2022-03-30 01:30:20|2164.48|2162.98|2164.49|2162.99|2164.49|2162.99|2164.48|2162.98|0
1648603850000|2022-03-30 01:30:50|2164.48|2162.98|2164.02|2162.52|2164.48|2162.98|2164.02|2162.52|0
1648603860000|2022-03-30 01:31:00|2164.03|2162.53|2164.49|2162.99|2164.49|2162.99|2164.03|2162.53|0
1648603870000|2022-03-30 01:31:10|2164.64|2163.14|2164.95|2163.45|2164.95|2163.45|2164.64|2163.14|0
1648603880000|2022-03-30 01:31:20|2164.79|2163.29|2164.49|2162.99|2164.79|2163.29|2164.49|2162.99|0
1648603890000|2022-03-30 01:31:30|2164.48|2162.98|2164.49|2162.99|2164.49|2162.99|2164.02|2162.52|0
1648603910000|2022-03-30 01:31:50|2164.48|2162.98|2164.49|2162.99|2164.49|2162.99|2164.48|2162.98|0
1648603930000|2022-03-30 01:32:10|2164.48|2162.98|2164.49|2162.99|2164.49|2162.99|2164.48|2162.98|0
1648603940000|2022-03-30 01:32:20|2164.48|2162.98|2164.48|2162.98|2164.49|2162.99|2164.48|2162.98|0
1648603950000|2022-03-30 01:32:30|2164.49|2162.99|2164.49|2162.99|2164.49|2162.99|2164.49|2162.99|0
1648603960000|2022-03-30 01:32:40|2164.64|2163.14|2164.49|2162.99|2164.95|2163.45|2164.49|2162.99|0
1648603970000|2022-03-30 01:32:50|2164.64|2163.14|2164.72|2163.22|2164.95|2163.45|2164.64|2163.14|0
1648603980000|2022-03-30 01:33:00|2164.8|2163.3|2164.49|2162.99|2164.95|2163.45|2164.26|2162.76|0
1648604030000|2022-03-30 01:33:50|2164.41|2162.91|2164.49|2162.99|2164.49|2162.99|2164.26|2162.76|0
1648604050000|2022-03-30 01:34:10|2164.33|2162.83|2164.03|2162.53|2164.33|2162.83|2164.03|2162.53|0
1648604060000|2022-03-30 01:34:20|2164.02|2162.52|2164.03|2162.53|2164.03|2162.53|2164.02|2162.52|0
1648604100000|2022-03-30 01:35:00|2164.18|2162.68|2164.49|2162.99|2164.49|2162.99|2164.18|2162.68|0
1648604120000|2022-03-30 01:35:20|2164.33|2162.83|2164.03|2162.53|2164.33|2162.83|2164.02|2162.52|0
1648604130000|2022-03-30 01:35:30|2164.1|2162.6|2164.26|2162.76|2164.26|2162.76|2164.1|2162.6|0
1648604140000|2022-03-30 01:35:40|2164.18|2162.68|2164.03|2162.53|2164.26|2162.76|2164.03|2162.53|0
1648604150000|2022-03-30 01:35:50|2164.02|2162.52|2164.03|2162.53|2164.03|2162.53|2164.02|2162.52|0
1648604160000|2022-03-30 01:36:00|2164.1|2162.6|2164.03|2162.53|2164.26|2162.76|2164.03|2162.53|0
1648604170000|2022-03-30 01:36:10|2164.02|2162.52|2163.56|2162.06|2164.02|2162.52|2163.56|2162.06|0
1648604180000|2022-03-30 01:36:20|2163.72|2162.22|2164.02|2162.52|2164.02|2162.52|2163.72|2162.22|0
1648604260000|2022-03-30 01:37:40|2163.86|2162.36|2163.56|2162.06|2163.86|2162.36|2163.56|2162.06|0
1648604290000|2022-03-30 01:38:10|2163.55|2162.05|2163.56|2162.06|2163.56|2162.06|2163.55|2162.05|0
1648604310000|2022-03-30 01:38:30|2163.55|2162.05|2163.55|2162.05|2163.55|2162.05|2163.55|2162.05|0
1648604340000|2022-03-30 01:39:00|2163.39|2161.89|2163.09|2161.59|2163.39|2161.89|2163.09|2161.59|0
1648604350000|2022-03-30 01:39:10|2163.25|2161.75|2163.55|2162.05|2163.55|2162.05|2163.25|2161.75|0
1648604400000|2022-03-30 01:40:00|2163.56|2162.06|2163.56|2162.06|2163.56|2162.06|2163.56|2162.06|0
1648604420000|2022-03-30 01:40:20|2163.71|2162.21|2164.02|2162.52|2164.02|2162.52|2163.71|2162.21|0
1648604440000|2022-03-30 01:40:40|2164.49|2162.99|2164.25|2162.75|2164.49|2162.99|2164.25|2162.75|0
1648604450000|2022-03-30 01:40:50|2164.18|2162.68|2164.02|2162.52|2164.18|2162.68|2164.02|2162.52|0
1648604490000|2022-03-30 01:41:30|2163.86|2162.36|2164.02|2162.52|2164.02|2162.52|2163.55|2162.05|0
1648604510000|2022-03-30 01:41:50|2163.86|2162.36|2163.56|2162.06|2163.86|2162.36|2163.56|2162.06|0
1648604520000|2022-03-30 01:42:00|2163.55|2162.05|2163.55|2162.05|2163.55|2162.05|2163.55|2162.05|0
1648604540000|2022-03-30 01:42:20|2163.56|2162.06|2163.55|2162.05|2163.56|2162.06|2163.55|2162.05|0
1648604550000|2022-03-30 01:42:30|2163.56|2162.06|2163.56|2162.06|2163.56|2162.06|2163.56|2162.06|0
1648604570000|2022-03-30 01:42:50|2163.55|2162.05|2163.55|2162.05|2163.56|2162.06|2163.55|2162.05|0
1648604580000|2022-03-30 01:43:00|2163.56|2162.06|2164.02|2162.52|2164.02|2162.52|2163.55|2162.05|0
1648604590000|2022-03-30 01:43:10|2163.86|2162.36|2163.56|2162.06|2163.86|2162.36|2163.56|2162.06|0
1648604600000|2022-03-30 01:43:20|2163.55|2162.05|2163.56|2162.06|2163.56|2162.06|2163.55|2162.05|0
1648604610000|2022-03-30 01:43:30|2163.55|2162.05|2163.56|2162.06|2163.56|2162.06|2163.55|2162.05|0
1648604640000|2022-03-30 01:44:00|2163.71|2162.21|2164.02|2162.52|2164.02|2162.52|2163.71|2162.21|0
1648604660000|2022-03-30 01:44:20|2164.1|2162.6|2164.49|2162.99|2164.49|2162.99|2164.1|2162.6|0
1648604670000|2022-03-30 01:44:30|2164.65|2163.15|2164.95|2163.45|2164.96|2163.46|2164.65|2163.15|0
1648604680000|2022-03-30 01:44:40|2164.96|2163.46|2164.96|2163.46|2164.96|2163.46|2164.96|2163.46|0
1648604700000|2022-03-30 01:45:00|2165.07|2163.57|2165.85|2164.35|2165.85|2164.35|2165.07|2163.57|0
1648604710000|2022-03-30 01:45:10|2166|2164.5|2166.31|2164.81|2166.31|2164.81|2166|2164.5|0
1648604720000|2022-03-30 01:45:20|2166.23|2164.73|2165.85|2164.35|2166.23|2164.73|2165.85|2164.35|0
1648604730000|2022-03-30 01:45:30|2165.93|2164.43|2166.31|2164.81|2166.31|2164.81|2165.85|2164.35|0
1648604750000|2022-03-30 01:45:50|2166.15|2164.65|2165.84|2164.34|2166.15|2164.65|2165.84|2164.34|0
1648604760000|2022-03-30 01:46:00|2165.85|2164.35|2165.84|2164.34|2165.85|2164.35|2165.84|2164.34|0
1648604780000|2022-03-30 01:46:20|2165.68|2164.18|2165.37|2163.87|2165.68|2164.18|2165.37|2163.87|0
1648604790000|2022-03-30 01:46:30|2165.53|2164.03|2165.84|2164.34|2165.84|2164.34|2165.53|2164.03|0
1648604810000|2022-03-30 01:46:50|2165.92|2164.42|2165.84|2164.34|2166.07|2164.57|2165.84|2164.34|0
1648604830000|2022-03-30 01:47:10|2165.83|2164.33|2165.37|2163.87|2165.83|2164.33|2165.37|2163.87|0
1648604840000|2022-03-30 01:47:20|2165.45|2163.95|2165.6|2164.1|2165.84|2164.34|2165.45|2163.95|0
1648604850000|2022-03-30 01:47:30|2165.68|2164.18|2165.6|2164.1|2165.84|2164.34|2165.6|2164.1|0
1648604860000|2022-03-30 01:47:40|2165.61|2164.11|2165.6|2164.1|2165.61|2164.11|2165.6|2164.1|0
1648604870000|2022-03-30 01:47:50|2165.61|2164.11|2165.37|2163.87|2165.84|2164.34|2165.37|2163.87|0
1648604890000|2022-03-30 01:48:10|2165.29|2163.79|2165.14|2163.64|2165.29|2163.79|2165.14|2163.64|0
1648604900000|2022-03-30 01:48:20|2165.06|2163.56|2164.91|2163.41|2165.06|2163.56|2164.91|2163.41|0
1648604940000|2022-03-30 01:49:00|2164.99|2163.49|2165.37|2163.87|2165.37|2163.87|2164.99|2163.49|0
1648604950000|2022-03-30 01:49:10|2165.21|2163.71|2164.91|2163.41|2165.21|2163.71|2164.9|2163.4|0
1648604960000|2022-03-30 01:49:20|2164.9|2163.4|2164.9|2163.4|2164.9|2163.4|2164.9|2163.4|0
1648604970000|2022-03-30 01:49:30|2164.75|2163.25|2164.91|2163.41|2164.91|2163.41|2164.44|2162.94|0
1648604990000|2022-03-30 01:49:50|2164.9|2163.4|2164.44|2162.94|2164.9|2163.4|2164.44|2162.94|0
1648605000000|2022-03-30 01:50:00|2164.45|2162.95|2164.45|2162.95|2164.91|2163.41|2164.44|2162.94|0
1648605010000|2022-03-30 01:50:10|2164.44|2162.94|2164.44|2162.94|2164.44|2162.94|2164.44|2162.94|0
1648605020000|2022-03-30 01:50:20|2164.45|2162.95|2164.44|2162.94|2164.45|2162.95|2164.44|2162.94|0
1648605040000|2022-03-30 01:50:40|2164.6|2163.1|2164.9|2163.4|2164.91|2163.41|2164.6|2163.1|0
1648605050000|2022-03-30 01:50:50|2164.75|2163.25|2164.44|2162.94|2164.75|2163.25|2164.44|2162.94|0
1648605100000|2022-03-30 01:51:40|2164.28|2162.78|2163.98|2162.48|2164.28|2162.78|2163.98|2162.48|0
1648605110000|2022-03-30 01:51:50|2163.82|2162.32|2163.98|2162.48|2163.98|2162.48|2163.51|2162.01|0
1648605140000|2022-03-30 01:52:20|2164.13|2162.63|2164.21|2162.71|2164.44|2162.94|2164.13|2162.63|0
1648605150000|2022-03-30 01:52:30|2164.29|2162.79|2164.21|2162.71|2164.44|2162.94|2164.21|2162.71|0
1648605160000|2022-03-30 01:52:40|2164.13|2162.63|2163.98|2162.48|2164.13|2162.63|2163.98|2162.48|0
1648605180000|2022-03-30 01:53:00|2163.97|2162.47|2163.51|2162.01|2163.97|2162.47|2163.51|2162.01|0
1648605210000|2022-03-30 01:53:30|2163.43|2161.93|2163.51|2162.01|2163.51|2162.01|2163.05|2161.55|0
1648605220000|2022-03-30 01:53:40|2163.52|2162.02|2163.51|2162.01|2163.52|2162.02|2163.51|2162.01|0
1648605230000|2022-03-30 01:53:50|2163.52|2162.02|2163.52|2162.02|2163.98|2162.48|2163.51|2162.01|0
1648605240000|2022-03-30 01:54:00|2163.98|2162.48|2163.98|2162.48|2163.98|2162.48|2163.98|2162.48|0
1648605250000|2022-03-30 01:54:10|2163.97|2162.47|2163.51|2162.01|2163.97|2162.47|2163.51|2162.01|0
1648605260000|2022-03-30 01:54:20|2163.52|2162.02|2163.52|2162.02|2163.52|2162.02|2163.52|2162.02|0
1648605270000|2022-03-30 01:54:30|2163.51|2162.01|2163.52|2162.02|2163.52|2162.02|2163.51|2162.01|0
1648605280000|2022-03-30 01:54:40|2163.51|2162.01|2163.52|2162.02|2163.52|2162.02|2163.51|2162.01|0
1648605290000|2022-03-30 01:54:50|2163.51|2162.01|2163.51|2162.01|2163.51|2162.01|2163.51|2162.01|0
1648605300000|2022-03-30 01:55:00|2163.44|2161.94|2163.05|2161.55|2163.44|2161.94|2163.05|2161.55|0
1648605310000|2022-03-30 01:55:10|2163.04|2161.54|2163.04|2161.54|2163.04|2161.54|2163.04|2161.54|0
1648605320000|2022-03-30 01:55:20|2162.97|2161.47|2162.58|2161.08|2162.97|2161.47|2162.58|2161.08|0
1648605330000|2022-03-30 01:55:30|2162.66|2161.16|2162.58|2161.08|2162.81|2161.31|2162.58|2161.08|0
1648605340000|2022-03-30 01:55:40|2162.66|2161.16|2162.81|2161.31|2162.81|2161.31|2162.66|2161.16|0
1648605350000|2022-03-30 01:55:50|2162.89|2161.39|2163.05|2161.55|2163.05|2161.55|2162.89|2161.39|0
1648605360000|2022-03-30 01:56:00|2163.04|2161.54|2163.04|2161.54|2163.04|2161.54|2163.04|2161.54|0
1648605390000|2022-03-30 01:56:30|2163.05|2161.55|2163.05|2161.55|2163.05|2161.55|2163.04|2161.54|0
1648605400000|2022-03-30 01:56:40|2163.04|2161.54|2163.04|2161.54|2163.05|2161.55|2163.04|2161.54|0
1648605420000|2022-03-30 01:57:00|2163.05|2161.55|2163.04|2161.54|2163.05|2161.55|2163.04|2161.54|0
1648605430000|2022-03-30 01:57:10|2163.05|2161.55|2163.05|2161.55|2163.05|2161.55|2163.05|2161.55|0
1648605440000|2022-03-30 01:57:20|2163.2|2161.7|2163.51|2162.01|2163.51|2162.01|2163.2|2161.7|0
1648605470000|2022-03-30 01:57:50|2163.43|2161.93|2163.28|2161.78|2163.43|2161.93|2163.28|2161.78|0
1648605480000|2022-03-30 01:58:00|2163.2|2161.7|2163.05|2161.55|2163.28|2161.78|2163.04|2161.54|0
1648605490000|2022-03-30 01:58:10|2163.04|2161.54|2163.04|2161.54|2163.04|2161.54|2163.04|2161.54|0
1648605520000|2022-03-30 01:58:40|2163.05|2161.55|2163.51|2162.01|2163.51|2162.01|2163.05|2161.55|0
1648605530000|2022-03-30 01:58:50|2163.35|2161.85|2163.51|2162.01|2163.51|2162.01|2163.04|2161.54|0
1648605540000|2022-03-30 01:59:00|2163.43|2161.93|2163.2|2161.7|2163.43|2161.93|2163.2|2161.7|0
1648605550000|2022-03-30 01:59:10|2163.05|2161.55|2163.05|2161.55|2163.05|2161.55|2163.05|2161.55|0
1648605560000|2022-03-30 01:59:20|2163.04|2161.54|2163.04|2161.54|2163.04|2161.54|2163.04|2161.54|0
1648605570000|2022-03-30 01:59:30|2163.12|2161.62|2163.27|2161.77|2163.27|2161.77|2163.12|2161.62|0
1648605580000|2022-03-30 01:59:40|2163.35|2161.85|2163.51|2162.01|2163.51|2162.01|2163.27|2161.77|0
1648605590000|2022-03-30 01:59:50|2163.5|2162|2163.5|2162|2163.5|2162|2163.5|2162|0
1648605600000|2022-03-30 02:00:00|2163.4|2161.9|2163.09|2161.59|2163.4|2161.9|2163.09|2161.59|0
1648605610000|2022-03-30 02:00:10|2162.93|2161.43|2162.63|2161.13|2162.93|2161.43|2162.62|2161.12|0
1648605650000|2022-03-30 02:00:50|2162.79|2161.29|2163.09|2161.59|2163.09|2161.59|2162.79|2161.29|0
1648605660000|2022-03-30 02:01:00|2162.63|2161.13|2162.63|2161.13|2162.63|2161.13|2162.63|2161.13|0
1648605690000|2022-03-30 02:01:30|2162.62|2161.12|2162.63|2161.13|2162.63|2161.13|2162.62|2161.12|0
1648605710000|2022-03-30 02:01:50|2162.62|2161.12|2162.16|2160.66|2162.62|2161.12|2162.16|2160.66|0
1648605790000|2022-03-30 02:03:10|2162|2160.5|2161.7|2160.2|2162|2160.5|2161.7|2160.2|0
1648605800000|2022-03-30 02:03:20|2161.78|2160.28|2161.7|2160.2|2161.93|2160.43|2161.69|2160.19|0
1648605810000|2022-03-30 02:03:30|2161.69|2160.19|2161.23|2159.73|2161.7|2160.2|2161.23|2159.73|0
1648605820000|2022-03-30 02:03:40|2161.31|2159.81|2161.7|2160.2|2161.7|2160.2|2161.31|2159.81|0
1648605830000|2022-03-30 02:03:50|2161.69|2160.19|2161.69|2160.19|2161.69|2160.19|2161.69|2160.19|0
1648605840000|2022-03-30 02:04:00|2161.7|2160.2|2161.7|2160.2|2161.7|2160.2|2161.7|2160.2|0
1648605970000|2022-03-30 02:06:10|2161.69|2160.19|2161.69|2160.19|2161.69|2160.19|2161.69|2160.19|0
1648605980000|2022-03-30 02:06:20|2161.7|2160.2|2161.69|2160.19|2161.7|2160.2|2161.69|2160.19|0
1648605990000|2022-03-30 02:06:30|2161.7|2160.2|2161.7|2160.2|2161.7|2160.2|2161.7|2160.2|0
1648606000000|2022-03-30 02:06:40|2161.86|2160.36|2161.86|2160.36|2161.86|2160.36|2161.86|2160.36|0
1648606010000|2022-03-30 02:06:50|2162.16|2160.66|2162.16|2160.66|2162.16|2160.66|2162.16|2160.66|0
1648606040000|2022-03-30 02:07:20|2162.01|2160.51|2161.7|2160.2|2162.01|2160.51|2161.7|2160.2|0
1648606070000|2022-03-30 02:07:50|2162.16|2160.66|2162.16|2160.66|2162.16|2160.66|2162.16|2160.66|0
1648606120000|2022-03-30 02:08:40|2162|2160.5|2161.7|2160.2|2162|2160.5|2161.7|2160.2|0
1648606140000|2022-03-30 02:09:00|2161.69|2160.19|2161.69|2160.19|2161.7|2160.2|2161.69|2160.19|0
1648606180000|2022-03-30 02:09:40|2161.7|2160.2|2161.7|2160.2|2161.7|2160.2|2161.69|2160.19|0
1648606210000|2022-03-30 02:10:10|2161.69|2160.19|2161.7|2160.2|2161.7|2160.2|2161.69|2160.19|0
1648606220000|2022-03-30 02:10:20|2161.69|2160.19|2161.7|2160.2|2161.7|2160.2|2161.69|2160.19|0
1648606230000|2022-03-30 02:10:30|2161.69|2160.19|2161.69|2160.19|2161.7|2160.2|2161.69|2160.19|0
1648606240000|2022-03-30 02:10:40|2161.7|2160.2|2161.7|2160.2|2161.7|2160.2|2161.69|2160.19|0
1648606250000|2022-03-30 02:10:50|2161.69|2160.19|2161.69|2160.19|2161.69|2160.19|2161.69|2160.19|0
1648606270000|2022-03-30 02:11:10|2161.7|2160.2|2161.7|2160.2|2161.7|2160.2|2161.7|2160.2|0
1648606280000|2022-03-30 02:11:20|2161.69|2160.19|2161.7|2160.2|2161.7|2160.2|2161.69|2160.19|0
1648606310000|2022-03-30 02:11:50|2161.69|2160.19|2161.7|2160.2|2161.7|2160.2|2161.69|2160.19|0
1648606330000|2022-03-30 02:12:10|2161.86|2160.36|2161.7|2160.2|2162.16|2160.66|2161.7|2160.2|0
1648606340000|2022-03-30 02:12:20|2161.86|2160.36|2162.16|2160.66|2162.17|2160.67|2161.86|2160.36|0
1648606360000|2022-03-30 02:12:40|2162.01|2160.51|2161.7|2160.2|2162.01|2160.51|2161.7|2160.2|0
1648606440000|2022-03-30 02:14:00|2161.62|2160.12|2161.23|2159.73|2161.62|2160.12|2161.23|2159.73|0
1648606470000|2022-03-30 02:14:30|2161.24|2159.74|2161.7|2160.2|2161.7|2160.2|2161.24|2159.74|0
1648606510000|2022-03-30 02:15:10|2161.58|2160.08|2161.65|2160.15|2161.65|2160.15|2161.42|2159.92|0
1648606520000|2022-03-30 02:15:20|2161.57|2160.07|2161.42|2159.92|2161.57|2160.07|2161.42|2159.92|0
1648606530000|2022-03-30 02:15:30|2161.5|2160|2161.65|2160.15|2161.65|2160.15|2161.42|2159.92|0
1648606540000|2022-03-30 02:15:40|2161.57|2160.07|2161.65|2160.15|2161.65|2160.15|2161.42|2159.92|0
1648606550000|2022-03-30 02:15:50|2161.57|2160.07|2161.42|2159.92|2161.65|2160.15|2161.42|2159.92|0
1648606560000|2022-03-30 02:16:00|2161.34|2159.84|2161.19|2159.69|2161.34|2159.84|2161.19|2159.69|0
1648606630000|2022-03-30 02:17:10|2161.03|2159.53|2160.72|2159.22|2161.03|2159.53|2160.72|2159.22|0
1648606640000|2022-03-30 02:17:20|2160.73|2159.23|2160.73|2159.23|2160.73|2159.23|2160.73|2159.23|0
1648606650000|2022-03-30 02:17:30|2160.72|2159.22|2160.73|2159.23|2160.73|2159.23|2160.72|2159.22|0
1648606690000|2022-03-30 02:18:10|2160.72|2159.22|2160.72|2159.22|2160.72|2159.22|2160.72|2159.22|0
1648606730000|2022-03-30 02:18:50|2160.57|2159.07|2160.26|2158.76|2160.57|2159.07|2160.26|2158.76|0
1648606740000|2022-03-30 02:19:00|2160.19|2158.69|2159.8|2158.3|2160.19|2158.69|2159.8|2158.3|0
1648606750000|2022-03-30 02:19:10|2159.96|2158.46|2160.26|2158.76|2160.26|2158.76|2159.96|2158.46|0
1648606770000|2022-03-30 02:19:30|2160.11|2158.61|2160.27|2158.77|2160.27|2158.77|2159.8|2158.3|0
1648606790000|2022-03-30 02:19:50|2160.26|2158.76|2160.27|2158.77|2160.27|2158.77|2160.26|2158.76|0
1648606800000|2022-03-30 02:20:00|2160.26|2158.76|2159.8|2158.3|2160.26|2158.76|2159.8|2158.3|0
1648606810000|2022-03-30 02:20:10|2159.96|2158.46|2160.27|2158.77|2160.27|2158.77|2159.96|2158.46|0
1648606840000|2022-03-30 02:20:40|2160.35|2158.85|2160.27|2158.77|2160.5|2159|2160.27|2158.77|0
1648606860000|2022-03-30 02:21:00|2160.26|2158.76|2160.26|2158.76|2160.26|2158.76|2160.26|2158.76|0
1648606870000|2022-03-30 02:21:10|2160.11|2158.61|2159.8|2158.3|2160.11|2158.61|2159.8|2158.3|0
1648606880000|2022-03-30 02:21:20|2159.96|2158.46|2160.27|2158.77|2160.27|2158.77|2159.96|2158.46|0
1648606980000|2022-03-30 02:23:00|2160.26|2158.76|2160.26|2158.76|2160.26|2158.76|2160.26|2158.76|0
1648606990000|2022-03-30 02:23:10|2160.11|2158.61|2159.81|2158.31|2160.11|2158.61|2159.8|2158.3|0
1648607000000|2022-03-30 02:23:20|2159.96|2158.46|2160.27|2158.77|2160.27|2158.77|2159.96|2158.46|0
1648607050000|2022-03-30 02:24:10|2160.42|2158.92|2160.73|2159.23|2160.73|2159.23|2160.42|2158.92|0
1648607060000|2022-03-30 02:24:20|2160.57|2159.07|2160.27|2158.77|2160.57|2159.07|2160.27|2158.77|0
1648607070000|2022-03-30 02:24:30|2160.26|2158.76|2160.26|2158.76|2160.27|2158.77|2160.26|2158.76|0
1648607080000|2022-03-30 02:24:40|2160.27|2158.77|2160.27|2158.77|2160.27|2158.77|2160.26|2158.76|0
1648607090000|2022-03-30 02:24:50|2160.26|2158.76|2160.26|2158.76|2160.26|2158.76|2160.26|2158.76|0
1648607110000|2022-03-30 02:25:10|2160.27|2158.77|2160.73|2159.23|2160.73|2159.23|2160.27|2158.77|0
1648607120000|2022-03-30 02:25:20|2160.72|2159.22|2160.26|2158.76|2160.72|2159.22|2160.26|2158.76|0
1648607160000|2022-03-30 02:26:00|2160.27|2158.77|2160.73|2159.23|2160.73|2159.23|2160.27|2158.77|0
1648607360000|2022-03-30 02:29:20|2160.72|2159.22|2160.73|2159.23|2160.73|2159.23|2160.72|2159.22|0
1648607420000|2022-03-30 02:30:20|2160.61|2159.11|2160.31|2158.81|2160.61|2159.11|2160.31|2158.81|0
1648607430000|2022-03-30 02:30:30|2160.3|2158.8|2159.84|2158.34|2160.3|2158.8|2159.84|2158.34|0
1648607460000|2022-03-30 02:31:00|2159.68|2158.18|2159.38|2157.88|2159.68|2158.18|2159.37|2157.87|0
1648607470000|2022-03-30 02:31:10|2159.37|2157.87|2159.37|2157.87|2159.38|2157.88|2159.37|2157.87|0
1648607480000|2022-03-30 02:31:20|2159.38|2157.88|2159.84|2158.34|2159.84|2158.34|2159.38|2157.88|0
1648607570000|2022-03-30 02:32:50|2159.68|2158.18|2159.38|2157.88|2159.68|2158.18|2159.37|2157.87|0
1648607580000|2022-03-30 02:33:00|2159.37|2157.87|2159.37|2157.87|2159.37|2157.87|2159.37|2157.87|0
1648607590000|2022-03-30 02:33:10|2159.38|2157.88|2159.38|2157.88|2159.38|2157.88|2159.37|2157.87|0
1648607600000|2022-03-30 02:33:20|2159.37|2157.87|2159.37|2157.87|2159.38|2157.88|2159.37|2157.87|0
1648607630000|2022-03-30 02:33:50|2159.38|2157.88|2159.38|2157.88|2159.38|2157.88|2159.37|2157.87|0
1648607640000|2022-03-30 02:34:00|2159.37|2157.87|2159.37|2157.87|2159.38|2157.88|2159.37|2157.87|0
1648607650000|2022-03-30 02:34:10|2159.38|2157.88|2159.37|2157.87|2159.38|2157.88|2159.37|2157.87|0
1648607660000|2022-03-30 02:34:20|2159.38|2157.88|2159.37|2157.87|2159.38|2157.88|2159.37|2157.87|0
1648607670000|2022-03-30 02:34:30|2159.38|2157.88|2159.38|2157.88|2159.38|2157.88|2159.38|2157.88|0
1648607680000|2022-03-30 02:34:40|2159.45|2157.95|2159.84|2158.34|2159.84|2158.34|2159.45|2157.95|0
1648607740000|2022-03-30 02:35:40|2159.92|2158.42|2160.3|2158.8|2160.3|2158.8|2159.84|2158.34|0
1648607750000|2022-03-30 02:35:50|2160.15|2158.65|2159.38|2157.88|2160.15|2158.65|2159.38|2157.88|0
1648607760000|2022-03-30 02:36:00|2159.45|2157.95|2159.84|2158.34|2159.84|2158.34|2159.38|2157.88|0
1648607810000|2022-03-30 02:36:50|2159.68|2158.18|2159.38|2157.88|2159.68|2158.18|2159.38|2157.88|0
1648607820000|2022-03-30 02:37:00|2159.53|2158.03|2159.84|2158.34|2159.84|2158.34|2159.53|2158.03|0
1648607870000|2022-03-30 02:37:50|2159.76|2158.26|2159.38|2157.88|2159.84|2158.34|2159.38|2157.88|0
1648607880000|2022-03-30 02:38:00|2159.37|2157.87|2159.37|2157.87|2159.37|2157.87|2159.37|2157.87|0
1648607890000|2022-03-30 02:38:10|2159.38|2157.88|2159.38|2157.88|2159.38|2157.88|2159.37|2157.87|0
1648607910000|2022-03-30 02:38:30|2159.45|2157.95|2159.38|2157.88|2159.61|2158.11|2159.38|2157.88|0
1648607920000|2022-03-30 02:38:40|2159.53|2158.03|2159.61|2158.11|2159.84|2158.34|2159.53|2158.03|0
1648607930000|2022-03-30 02:38:50|2159.53|2158.03|2159.38|2157.88|2159.53|2158.03|2159.38|2157.88|0
1648607950000|2022-03-30 02:39:10|2159.84|2158.34|2159.84|2158.34|2159.84|2158.34|2159.84|2158.34|0
1648608010000|2022-03-30 02:40:10|2159.69|2158.19|2159.38|2157.88|2159.84|2158.34|2159.38|2157.88|0
1648608030000|2022-03-30 02:40:30|2159.54|2158.04|2159.84|2158.34|2159.84|2158.34|2159.54|2158.04|0
1648608060000|2022-03-30 02:41:00|2159.85|2158.35|2159.84|2158.34|2159.85|2158.35|2159.84|2158.34|0
1648608100000|2022-03-30 02:41:40|2159.76|2158.26|2159.61|2158.11|2159.76|2158.26|2159.61|2158.11|0
1648608120000|2022-03-30 02:42:00|2159.69|2158.19|2159.61|2158.11|2159.84|2158.34|2159.61|2158.11|0
1648608130000|2022-03-30 02:42:10|2159.53|2158.03|2159.38|2157.88|2159.53|2158.03|2159.38|2157.88|0
1648608140000|2022-03-30 02:42:20|2159.53|2158.03|2159.84|2158.34|2159.84|2158.34|2159.53|2158.03|0
1648608160000|2022-03-30 02:42:40|2159.69|2158.19|2159.38|2157.88|2159.69|2158.19|2159.38|2157.88|0
1648608180000|2022-03-30 02:43:00|2159.37|2157.87|2159.38|2157.88|2159.38|2157.88|2159.37|2157.87|0
1648608190000|2022-03-30 02:43:10|2159.37|2157.87|2159.37|2157.87|2159.37|2157.87|2159.37|2157.87|0
1648608210000|2022-03-30 02:43:30|2159.22|2157.72|2159.37|2157.87|2159.38|2157.88|2158.91|2157.41|0
1648608220000|2022-03-30 02:43:40|2159.3|2157.8|2159.37|2157.87|2159.37|2157.87|2159.14|2157.64|0
1648608280000|2022-03-30 02:44:40|2159.22|2157.72|2158.91|2157.41|2159.37|2157.87|2158.91|2157.41|0
1648608290000|2022-03-30 02:44:50|2159.07|2157.57|2159.37|2157.87|2159.37|2157.87|2159.07|2157.57|0
1648608300000|2022-03-30 02:45:00|2159.38|2157.88|2159.37|2157.87|2159.38|2157.88|2159.37|2157.87|0
1648608310000|2022-03-30 02:45:10|2159.22|2157.72|2158.91|2157.41|2159.22|2157.72|2158.91|2157.41|0
1648608330000|2022-03-30 02:45:30|2158.99|2157.49|2158.91|2157.41|2159.14|2157.64|2158.91|2157.41|0
1648608380000|2022-03-30 02:46:20|2159.07|2157.57|2159.37|2157.87|2159.37|2157.87|2159.07|2157.57|0
1648608390000|2022-03-30 02:46:30|2159.22|2157.72|2158.91|2157.41|2159.22|2157.72|2158.91|2157.41|0
1648608510000|2022-03-30 02:48:30|2158.92|2157.42|2158.91|2157.41|2158.92|2157.42|2158.91|2157.41|0
1648608540000|2022-03-30 02:49:00|2158.92|2157.42|2159.38|2157.88|2159.38|2157.88|2158.92|2157.42|0
1648608600000|2022-03-30 02:50:00|2159.46|2157.96|2159.84|2158.34|2159.84|2158.34|2159.46|2157.96|0
1648608660000|2022-03-30 02:51:00|2159.85|2158.35|2159.85|2158.35|2159.85|2158.35|2159.85|2158.35|0
1648608680000|2022-03-30 02:51:20|2159.84|2158.34|2159.38|2157.88|2159.84|2158.34|2159.38|2157.88|0
1648608780000|2022-03-30 02:53:00|2159.3|2157.8|2159.38|2157.88|2159.38|2157.88|2159.15|2157.65|0
1648608940000|2022-03-30 02:55:40|2159.22|2157.72|2158.92|2157.42|2159.22|2157.72|2158.92|2157.42|0
1648608970000|2022-03-30 02:56:10|2158.76|2157.26|2158.45|2156.95|2158.76|2157.26|2158.45|2156.95|0
1648608990000|2022-03-30 02:56:30|2158.61|2157.11|2158.92|2157.42|2158.92|2157.42|2158.61|2157.11|0
1648609030000|2022-03-30 02:57:10|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|0
1648609040000|2022-03-30 02:57:20|2158.76|2157.26|2158.45|2156.95|2158.76|2157.26|2158.45|2156.95|0
1648609050000|2022-03-30 02:57:30|2158.44|2156.94|2158.9|2157.4|2158.9|2157.4|2158.44|2156.94|0
1648609060000|2022-03-30 02:57:40|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|0
1648609070000|2022-03-30 02:57:50|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|0
1648609110000|2022-03-30 02:58:30|2158.75|2157.25|2158.44|2156.94|2158.75|2157.25|2158.44|2156.94|0
1648609140000|2022-03-30 02:59:00|2158.52|2157.02|2158.44|2156.94|2158.67|2157.17|2158.44|2156.94|0
1648609170000|2022-03-30 02:59:30|2158.6|2157.1|2158.9|2157.4|2158.9|2157.4|2158.6|2157.1|0
1648609180000|2022-03-30 02:59:40|2158.75|2157.25|2158.75|2157.25|2158.75|2157.25|2158.75|2157.25|0
1648609190000|2022-03-30 02:59:50|2158.44|2156.94|2158.44|2156.94|2158.44|2156.94|2158.44|2156.94|0
1648609200000|2022-03-30 03:00:00|2158.6|2157.1|2158.9|2157.4|2158.9|2157.4|2158.6|2157.1|0
1648609230000|2022-03-30 03:00:30|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|2158.9|2157.4|0
1648609280000|2022-03-30 03:01:20|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|0
1648609320000|2022-03-30 03:02:00|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|2158.91|2157.41|0
1648609340000|2022-03-30 03:02:20|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|0
1648609350000|2022-03-30 03:02:30|2158.75|2157.25|2158.44|2156.94|2158.75|2157.25|2158.44|2156.94|0
1648609360000|2022-03-30 03:02:40|2158.6|2157.1|2158.91|2157.41|2158.91|2157.41|2158.6|2157.1|0
1648609400000|2022-03-30 03:03:20|2159.06|2157.56|2159.37|2157.87|2159.37|2157.87|2159.06|2157.56|0
1648609410000|2022-03-30 03:03:30|2159.22|2157.72|2158.91|2157.41|2159.22|2157.72|2158.91|2157.41|0
1648609440000|2022-03-30 03:04:00|2159.07|2157.57|2159.37|2157.87|2159.37|2157.87|2159.07|2157.57|0
1648609540000|2022-03-30 03:05:40|2159.53|2158.03|2159.84|2158.34|2159.84|2158.34|2159.53|2158.03|0
1648609580000|2022-03-30 03:06:20|2159.87|2158.37|2159.4|2157.9|2159.87|2158.37|2159.4|2157.9|0
1648609590000|2022-03-30 03:06:30|2159.56|2158.06|2159.87|2158.37|2159.87|2158.37|2159.56|2158.06|0
1648609610000|2022-03-30 03:06:50|2159.71|2158.21|2159.4|2157.9|2159.71|2158.21|2159.4|2157.9|0
1648609630000|2022-03-30 03:07:10|2159.41|2157.91|2159.4|2157.9|2159.41|2157.91|2159.4|2157.9|0
1648609640000|2022-03-30 03:07:20|2159.41|2157.91|2159.4|2157.9|2159.41|2157.91|2159.4|2157.9|0
1648609720000|2022-03-30 03:08:40|2159.41|2157.91|2159.87|2158.37|2159.87|2158.37|2159.41|2157.91|0
1648609740000|2022-03-30 03:09:00|2159.71|2158.21|2159.41|2157.91|2159.71|2158.21|2159.41|2157.91|0
1648609750000|2022-03-30 03:09:10|2159.4|2157.9|2159.41|2157.91|2159.41|2157.91|2159.4|2157.9|0
1648609760000|2022-03-30 03:09:20|2159.4|2157.9|2159.41|2157.91|2159.41|2157.91|2159.4|2157.9|0
1648609770000|2022-03-30 03:09:30|2159.4|2157.9|2159.41|2157.91|2159.41|2157.91|2159.4|2157.9|0
1648609780000|2022-03-30 03:09:40|2159.56|2158.06|2159.87|2158.37|2159.87|2158.37|2159.56|2158.06|0
1648609790000|2022-03-30 03:09:50|2159.79|2158.29|2159.64|2158.14|2159.79|2158.29|2159.64|2158.14|0
1648609810000|2022-03-30 03:10:10|2159.72|2158.22|2159.87|2158.37|2159.87|2158.37|2159.72|2158.22|0
1648609820000|2022-03-30 03:10:20|2159.79|2158.29|2159.87|2158.37|2159.87|2158.37|2159.41|2157.91|0
1648609870000|2022-03-30 03:11:10|2159.88|2158.38|2159.41|2157.91|2159.88|2158.38|2159.41|2157.91|0
1648609880000|2022-03-30 03:11:20|2159.42|2157.92|2159.41|2157.91|2159.42|2157.92|2159.41|2157.91|0
1648609890000|2022-03-30 03:11:30|2159.42|2157.92|2159.41|2157.91|2159.42|2157.92|2159.41|2157.91|0
1648609920000|2022-03-30 03:12:00|2159.57|2158.07|2159.88|2158.38|2159.88|2158.38|2159.57|2158.07|0
1648609930000|2022-03-30 03:12:10|2159.72|2158.22|2159.42|2157.92|2159.72|2158.22|2159.41|2157.91|0
1648609940000|2022-03-30 03:12:20|2159.49|2157.99|2159.41|2157.91|2159.65|2158.15|2159.41|2157.91|0
1648609950000|2022-03-30 03:12:30|2159.42|2157.92|2159.41|2157.91|2159.42|2157.92|2159.41|2157.91|0
1648610020000|2022-03-30 03:13:40|2159.42|2157.92|2159.41|2157.91|2159.88|2158.38|2159.41|2157.91|0
1648610050000|2022-03-30 03:14:10|2159.25|2157.75|2158.95|2157.45|2159.25|2157.75|2158.95|2157.45|0
1648610080000|2022-03-30 03:14:40|2159.1|2157.6|2159.41|2157.91|2159.41|2157.91|2159.1|2157.6|0
1648610110000|2022-03-30 03:15:10|2159.26|2157.76|2158.95|2157.45|2159.26|2157.76|2158.95|2157.45|0
1648610180000|2022-03-30 03:16:20|2158.87|2157.37|2158.72|2157.22|2158.87|2157.37|2158.72|2157.22|0
1648610190000|2022-03-30 03:16:30|2158.64|2157.14|2158.49|2156.99|2158.64|2157.14|2158.49|2156.99|0
1648610200000|2022-03-30 03:16:40|2158.65|2157.15|2159.18|2157.68|2159.18|2157.68|2158.65|2157.15|0
1648610210000|2022-03-30 03:16:50|2159.26|2157.76|2159.41|2157.91|2159.41|2157.91|2159.26|2157.76|0
1648610220000|2022-03-30 03:17:00|2159.26|2157.76|2158.95|2157.45|2159.26|2157.76|2158.95|2157.45|0
1648610230000|2022-03-30 03:17:10|2158.79|2157.29|2158.49|2156.99|2158.79|2157.29|2158.49|2156.99|0
1648610240000|2022-03-30 03:17:20|2158.64|2157.14|2158.49|2156.99|2158.95|2157.45|2158.49|2156.99|0
1648610250000|2022-03-30 03:17:30|2158.57|2157.07|2158.26|2156.76|2158.95|2157.45|2158.26|2156.76|0
1648610260000|2022-03-30 03:17:40|2158.25|2156.75|2158.49|2156.99|2158.49|2156.99|2158.25|2156.75|0
1648610270000|2022-03-30 03:17:50|2158.48|2156.98|2158.49|2156.99|2158.49|2156.99|2158.48|2156.98|0
1648610280000|2022-03-30 03:18:00|2158.48|2156.98|2158.48|2156.98|2158.49|2156.99|2158.48|2156.98|0
1648610300000|2022-03-30 03:18:20|2158.49|2156.99|2158.49|2156.99|2158.49|2156.99|2158.49|2156.99|0
1648610350000|2022-03-30 03:19:10|2158.64|2157.14|2158.95|2157.45|2158.95|2157.45|2158.64|2157.14|0
1648610360000|2022-03-30 03:19:20|2158.87|2157.37|2158.49|2156.99|2158.87|2157.37|2158.49|2156.99|0
1648610410000|2022-03-30 03:20:10|2158.64|2157.14|2158.49|2156.99|2158.95|2157.45|2158.49|2156.99|0
1648610670000|2022-03-30 03:24:30|2158.64|2157.14|2158.95|2157.45|2158.95|2157.45|2158.64|2157.14|0
1648610880000|2022-03-30 03:28:00|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|0
1648610890000|2022-03-30 03:28:10|2158.95|2157.45|2158.95|2157.45|2158.95|2157.45|2158.95|2157.45|0
1648610930000|2022-03-30 03:28:50|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|2158.95|2157.45|0
1648610940000|2022-03-30 03:29:00|2159.03|2157.53|2158.96|2157.46|2159.19|2157.69|2158.96|2157.46|0
1648610980000|2022-03-30 03:29:40|2159.04|2157.54|2159.42|2157.92|2159.42|2157.92|2159.04|2157.54|0
1648611000000|2022-03-30 03:30:00|2159.27|2157.77|2158.96|2157.46|2159.27|2157.77|2158.96|2157.46|0
1648611010000|2022-03-30 03:30:10|2159.12|2157.62|2158.96|2157.46|2159.42|2157.92|2158.96|2157.46|0
1648611050000|2022-03-30 03:30:50|2159.11|2157.61|2159.42|2157.92|2159.42|2157.92|2159.11|2157.61|0
1648611100000|2022-03-30 03:31:40|2159.43|2157.93|2159.43|2157.93|2159.43|2157.93|2159.43|2157.93|0
1648611110000|2022-03-30 03:31:50|2159.5|2158|2159.89|2158.39|2159.89|2158.39|2159.5|2158|0
1648611120000|2022-03-30 03:32:00|2159.81|2158.31|2159.65|2158.15|2159.89|2158.39|2159.42|2157.92|0
1648611130000|2022-03-30 03:32:10|2159.73|2158.23|2159.88|2158.38|2159.88|2158.38|2159.65|2158.15|0
1648611140000|2022-03-30 03:32:20|2159.81|2158.31|2159.65|2158.15|2159.81|2158.31|2159.65|2158.15|0
1648611150000|2022-03-30 03:32:30|2159.58|2158.08|2159.42|2157.92|2159.65|2158.15|2159.42|2157.92|0
1648611230000|2022-03-30 03:33:50|2159.26|2157.76|2158.95|2157.45|2159.26|2157.76|2158.95|2157.45|0
1648611240000|2022-03-30 03:34:00|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|0
1648611280000|2022-03-30 03:34:40|2158.88|2157.38|2158.88|2157.38|2158.88|2157.38|2158.88|2157.38|0
1648611290000|2022-03-30 03:34:50|2158.73|2157.23|2158.96|2157.46|2158.96|2157.46|2158.72|2157.22|0
1648611380000|2022-03-30 03:36:20|2158.95|2157.45|2158.95|2157.45|2158.95|2157.45|2158.95|2157.45|0
1648611390000|2022-03-30 03:36:30|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|0
1648611490000|2022-03-30 03:38:10|2158.95|2157.45|2158.96|2157.46|2158.96|2157.46|2158.95|2157.45|0
1648611500000|2022-03-30 03:38:20|2158.95|2157.45|2158.96|2157.46|2158.96|2157.46|2158.95|2157.45|0
1648611560000|2022-03-30 03:39:20|2158.95|2157.45|2158.96|2157.46|2158.96|2157.46|2158.95|2157.45|0
1648611570000|2022-03-30 03:39:30|2158.95|2157.45|2158.49|2156.99|2158.96|2157.46|2158.49|2156.99|0
1648611610000|2022-03-30 03:40:10|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|2158.96|2157.46|0
1648611620000|2022-03-30 03:40:20|2158.88|2157.38|2158.49|2156.99|2158.88|2157.38|2158.49|2156.99|0
1648611740000|2022-03-30 03:42:20|2158.5|2157|2158.5|2157|2158.5|2157|2158.5|2157|0
1648611770000|2022-03-30 03:42:50|2158.49|2156.99|2158.5|2157|2158.5|2157|2158.49|2156.99|0
1648611780000|2022-03-30 03:43:00|2158.65|2157.15|2158.96|2157.46|2158.96|2157.46|2158.65|2157.15|0
1648611800000|2022-03-30 03:43:20|2158.8|2157.3|2158.5|2157|2158.8|2157.3|2158.5|2157|0
1648611890000|2022-03-30 03:44:50|2158.65|2157.15|2158.96|2157.46|2158.96|2157.46|2158.65|2157.15|0
1648611900000|2022-03-30 03:45:00|2158.8|2157.3|2158.5|2157|2158.8|2157.3|2158.5|2157|0
1648611910000|2022-03-30 03:45:10|2158.65|2157.15|2158.96|2157.46|2158.96|2157.46|2158.65|2157.15|0
1648611950000|2022-03-30 03:45:50|2159.04|2157.54|2158.96|2157.46|2159.19|2157.69|2158.96|2157.46|0
1648611990000|2022-03-30 03:46:30|2158.8|2157.3|2158.5|2157|2158.8|2157.3|2158.5|2157|0
1648612000000|2022-03-30 03:46:40|2158.65|2157.15|2158.96|2157.46|2158.96|2157.46|2158.65|2157.15|0
1648612020000|2022-03-30 03:47:00|2158.8|2157.3|2158.5|2157|2158.8|2157.3|2158.5|2157|0
1648612060000|2022-03-30 03:47:40|2158.49|2156.99|2158.5|2157|2158.5|2157|2158.03|2156.53|0
1648612070000|2022-03-30 03:47:50|2158.57|2157.07|2158.73|2157.23|2158.73|2157.23|2158.57|2157.07|0
1648612080000|2022-03-30 03:48:00|2158.81|2157.31|2158.96|2157.46|2158.96|2157.46|2158.5|2157|0
1648612110000|2022-03-30 03:48:30|2159.12|2157.62|2158.96|2157.46|2159.42|2157.92|2158.96|2157.46|0
1648612140000|2022-03-30 03:49:00|2158.8|2157.3|2158.5|2157|2158.8|2157.3|2158.5|2157|0
1648612150000|2022-03-30 03:49:10|2158.65|2157.15|2158.96|2157.46|2158.96|2157.46|2158.65|2157.15|0
1648612260000|2022-03-30 03:51:00|2158.8|2157.3|2158.5|2157|2158.8|2157.3|2158.5|2157|0
1648612270000|2022-03-30 03:51:10|2158.65|2157.15|2158.96|2157.46|2158.96|2157.46|2158.65|2157.15|0
1648612310000|2022-03-30 03:51:50|2158.8|2157.3|2158.5|2157|2158.8|2157.3|2158.5|2157|0
1648612380000|2022-03-30 03:53:00|2158.65|2157.15|2158.96|2157.46|2158.96|2157.46|2158.65|2157.15|0
1648612410000|2022-03-30 03:53:30|2158.8|2157.3|2158.5|2157|2158.8|2157.3|2158.49|2156.99|0
1648612420000|2022-03-30 03:53:40|2158.49|2156.99|2158.49|2156.99|2158.49|2156.99|2158.49|2156.99|0
1648612430000|2022-03-30 03:53:50|2158.5|2157|2158.5|2157|2158.5|2157|2158.49|2156.99|0
1648612490000|2022-03-30 03:54:50|2158.65|2157.15|2158.96|2157.46|2158.96|2157.46|2158.65|2157.15|0
1648612500000|2022-03-30 03:55:00|2158.8|2157.3|2158.5|2157|2158.8|2157.3|2158.5|2157|0
1648612570000|2022-03-30 03:56:10|2158.65|2157.15|2158.5|2157|2158.96|2157.46|2158.5|2157|0
1648612590000|2022-03-30 03:56:30|2158.65|2157.15|2158.97|2157.47|2158.97|2157.47|2158.65|2157.15|0
1648612600000|2022-03-30 03:56:40|2158.81|2157.31|2158.5|2157|2158.81|2157.31|2158.5|2157|0
1648612610000|2022-03-30 03:56:50|2158.34|2156.84|2158.04|2156.54|2158.34|2156.84|2158.04|2156.54|0
1648612660000|2022-03-30 03:57:40|2158.12|2156.62|2158.5|2157|2158.5|2157|2158.12|2156.62|0
1648612680000|2022-03-30 03:58:00|2158.34|2156.84|2158.03|2156.53|2158.34|2156.84|2158.03|2156.53|0
1648612700000|2022-03-30 03:58:20|2158.11|2156.61|2158.5|2157|2158.5|2157|2158.11|2156.61|0
1648612760000|2022-03-30 03:59:20|2158.34|2156.84|2158.5|2157|2158.5|2157|2158.03|2156.53|0
1648613070000|2022-03-30 04:04:30|2158.51|2157.01|2158.97|2157.47|2158.97|2157.47|2158.51|2157.01|0
1648613080000|2022-03-30 04:04:40|2159.13|2157.63|2159.43|2157.93|2159.43|2157.93|2159.13|2157.63|0
1648613090000|2022-03-30 04:04:50|2159.28|2157.78|2158.97|2157.47|2159.28|2157.78|2158.97|2157.47|0
1648613140000|2022-03-30 04:05:40|2159.13|2157.63|2158.97|2157.47|2159.43|2157.93|2158.97|2157.47|0
1648613150000|2022-03-30 04:05:50|2159.05|2157.55|2159.2|2157.7|2159.2|2157.7|2159.05|2157.55|0
1648613160000|2022-03-30 04:06:00|2159.13|2157.63|2158.97|2157.47|2159.13|2157.63|2158.97|2157.47|0
1648613170000|2022-03-30 04:06:10|2159.13|2157.63|2159.43|2157.93|2159.43|2157.93|2159.13|2157.63|0
1648613180000|2022-03-30 04:06:20|2159.28|2157.78|2158.97|2157.47|2159.28|2157.78|2158.97|2157.47|0
1648613200000|2022-03-30 04:06:40|2159.13|2157.63|2159.43|2157.93|2159.43|2157.93|2159.13|2157.63|0
1648613240000|2022-03-30 04:07:20|2159.28|2157.78|2158.97|2157.47|2159.28|2157.78|2158.97|2157.47|0
1648613350000|2022-03-30 04:09:10|2158.98|2157.48|2158.98|2157.48|2158.98|2157.48|2158.98|2157.48|0
1648613400000|2022-03-30 04:10:00|2159.14|2157.64|2159.44|2157.94|2159.44|2157.94|2159.14|2157.64|0
1648613430000|2022-03-30 04:10:30|2159.29|2157.79|2158.98|2157.48|2159.29|2157.79|2158.98|2157.48|0
1648613560000|2022-03-30 04:12:40|2159.13|2157.63|2159.44|2157.94|2159.44|2157.94|2159.13|2157.63|0
1648613760000|2022-03-30 04:16:00|2159.29|2157.79|2158.98|2157.48|2159.29|2157.79|2158.98|2157.48|0
1648613790000|2022-03-30 04:16:30|2158.9|2157.4|2158.75|2157.25|2158.9|2157.4|2158.75|2157.25|0
1648613800000|2022-03-30 04:16:40|2158.67|2157.17|2158.98|2157.48|2158.98|2157.48|2158.51|2157.01|0
1648613830000|2022-03-30 04:17:10|2158.9|2157.4|2158.52|2157.02|2158.9|2157.4|2158.52|2157.02|0
1648613860000|2022-03-30 04:17:40|2158.51|2157.01|2158.51|2157.01|2158.51|2157.01|2158.51|2157.01|0
1648613870000|2022-03-30 04:17:50|2158.52|2157.02|2158.52|2157.02|2158.52|2157.02|2158.52|2157.02|0
1648613880000|2022-03-30 04:18:00|2158.51|2157.01|2158.51|2157.01|2158.51|2157.01|2158.51|2157.01|0
1648613890000|2022-03-30 04:18:10|2158.67|2157.17|2158.98|2157.48|2158.98|2157.48|2158.67|2157.17|0
1648614210000|2022-03-30 04:23:30|2159.14|2157.64|2159.44|2157.94|2159.44|2157.94|2159.14|2157.64|0
1648614240000|2022-03-30 04:24:00|2158.98|2157.48|2158.98|2157.48|2158.98|2157.48|2158.98|2157.48|0
1648614280000|2022-03-30 04:24:40|2158.97|2157.47|2158.97|2157.47|2158.97|2157.47|2158.97|2157.47|0
1648614290000|2022-03-30 04:24:50|2158.98|2157.48|2158.98|2157.48|2158.98|2157.48|2158.98|2157.48|0
1648614300000|2022-03-30 04:25:00|2159.06|2157.56|2159.21|2157.71|2159.21|2157.71|2159.06|2157.56|0
1648614330000|2022-03-30 04:25:30|2159.29|2157.79|2159.44|2157.94|2159.44|2157.94|2159.29|2157.79|0
1648614370000|2022-03-30 04:26:10|2159.45|2157.95|2159.45|2157.95|2159.45|2157.95|2159.45|2157.95|0
1648614410000|2022-03-30 04:26:50|2159.44|2157.94|2159.44|2157.94|2159.44|2157.94|2159.44|2157.94|0
1648614430000|2022-03-30 04:27:10|2159.45|2157.95|2159.44|2157.94|2159.45|2157.95|2159.44|2157.94|0
1648614480000|2022-03-30 04:28:00|2159.29|2157.79|2158.98|2157.48|2159.29|2157.79|2158.98|2157.48|0
1648614590000|2022-03-30 04:29:50|2158.52|2157.02|2158.52|2157.02|2158.52|2157.02|2158.52|2157.02|0
1648614600000|2022-03-30 04:30:00|2158.67|2157.17|2158.75|2157.25|2158.98|2157.48|2158.67|2157.17|0
1648614620000|2022-03-30 04:30:20|2158.83|2157.33|2158.99|2157.49|2158.99|2157.49|2158.83|2157.33|0
1648614630000|2022-03-30 04:30:30|2158.83|2157.33|2157.13|2155.63|2158.83|2157.33|2156.67|2155.17|0
1648614640000|2022-03-30 04:30:40|2157.28|2155.78|2157.59|2156.09|2157.59|2156.09|2157.28|2155.78|0
1648614670000|2022-03-30 04:31:10|2157.28|2155.78|2156.67|2155.17|2157.28|2155.78|2156.67|2155.17|0
1648614690000|2022-03-30 04:31:30|2156.59|2155.09|2156.67|2155.17|2156.67|2155.17|2156.2|2154.7|0
1648614710000|2022-03-30 04:31:50|2156.59|2155.09|2156.67|2155.17|2156.67|2155.17|2156.44|2154.94|0
1648614810000|2022-03-30 04:33:30|2156.36|2154.86|2155.74|2154.24|2156.36|2154.86|2155.74|2154.24|0
1648614820000|2022-03-30 04:33:40|2155.66|2154.16|2155.73|2154.23|2155.74|2154.24|2155.27|2153.77|0
1648614840000|2022-03-30 04:34:00|2155.65|2154.15|2155.27|2153.77|2155.65|2154.15|2155.27|2153.77|0
1648614850000|2022-03-30 04:34:10|2155.26|2153.76|2155.26|2153.76|2155.27|2153.77|2155.26|2153.76|0
1648614880000|2022-03-30 04:34:40|2155.34|2153.84|2155.5|2154|2155.5|2154|2155.34|2153.84|0
1648614890000|2022-03-30 04:34:50|2155.42|2153.92|2155.26|2153.76|2155.5|2154|2155.26|2153.76|0
1648614900000|2022-03-30 04:35:00|2155.34|2153.84|2155.5|2154|2155.5|2154|2155.34|2153.84|0
1648614910000|2022-03-30 04:35:10|2155.42|2153.92|2155.26|2153.76|2155.42|2153.92|2155.26|2153.76|0
1648614930000|2022-03-30 04:35:30|2155.42|2153.92|2155.73|2154.23|2155.73|2154.23|2155.42|2153.92|0
1648614940000|2022-03-30 04:35:40|2155.72|2154.22|2155.26|2153.76|2155.72|2154.22|2155.26|2153.76|0
1648615020000|2022-03-30 04:37:00|2155.25|2153.75|2154.79|2153.29|2155.25|2153.75|2154.79|2153.29|0
1648615040000|2022-03-30 04:37:20|2154.95|2153.45|2155.26|2153.76|2155.26|2153.76|2154.95|2153.45|0
1648615060000|2022-03-30 04:37:40|2155.25|2153.75|2155.25|2153.75|2155.25|2153.75|2154.79|2153.29|0
1648615080000|2022-03-30 04:38:00|2155.1|2153.6|2154.79|2153.29|2155.1|2153.6|2154.79|2153.29|0
1648615100000|2022-03-30 04:38:20|2154.67|2153.17|2154.67|2153.17|2154.67|2153.17|2154.67|2153.17|0
1648615150000|2022-03-30 04:39:10|2154.52|2153.02|2154.67|2153.17|2154.67|2153.17|2154.21|2152.71|0
1648615160000|2022-03-30 04:39:20|2154.59|2153.09|2154.67|2153.17|2154.67|2153.17|2154.44|2152.94|0
1648615170000|2022-03-30 04:39:30|2154.6|2153.1|2154.44|2152.94|2154.6|2153.1|2154.44|2152.94|0
1648615180000|2022-03-30 04:39:40|2154.52|2153.02|2154.44|2152.94|2154.67|2153.17|2154.44|2152.94|0
1648615190000|2022-03-30 04:39:50|2154.52|2153.02|2154.44|2152.94|2154.67|2153.17|2154.44|2152.94|0
1648615200000|2022-03-30 04:40:00|2154.36|2152.86|2154.21|2152.71|2154.36|2152.86|2154.21|2152.71|0
1648615210000|2022-03-30 04:40:10|2153.74|2152.24|2153.74|2152.24|2153.74|2152.24|2153.74|2152.24|0
1648615220000|2022-03-30 04:40:20|2153.66|2152.16|2153.28|2151.78|2153.74|2152.24|2153.28|2151.78|0
1648615240000|2022-03-30 04:40:40|2153.36|2151.86|2153.74|2152.24|2153.74|2152.24|2153.28|2151.78|0
1648615300000|2022-03-30 04:41:40|2153.58|2152.08|2153.28|2151.78|2153.58|2152.08|2152.82|2151.32|0
1648615310000|2022-03-30 04:41:50|2153.27|2151.77|2153.27|2151.77|2153.27|2151.77|2153.27|2151.77|0
1648615320000|2022-03-30 04:42:00|2153.12|2151.62|2152.81|2151.31|2153.12|2151.62|2152.81|2151.31|0
1648615330000|2022-03-30 04:42:10|2152.65|2151.15|2152.35|2150.85|2152.65|2151.15|2152.35|2150.85|0
1648615340000|2022-03-30 04:42:20|2152.5|2151|2153.04|2151.54|2153.04|2151.54|2152.5|2151|0
1648615350000|2022-03-30 04:42:30|2153.12|2151.62|2153.28|2151.78|2153.28|2151.78|2153.04|2151.54|0
1648615370000|2022-03-30 04:42:50|2153.2|2151.7|2152.82|2151.32|2153.2|2151.7|2152.82|2151.32|0
1648615380000|2022-03-30 04:43:00|2152.9|2151.4|2153.28|2151.78|2153.28|2151.78|2152.9|2151.4|0
1648615390000|2022-03-30 04:43:10|2153.15|2151.65|2153.15|2151.65|2153.15|2151.65|2153.15|2151.65|0
1648615400000|2022-03-30 04:43:20|2153.07|2151.57|2153.15|2151.65|2153.15|2151.65|2152.68|2151.18|0
1648615420000|2022-03-30 04:43:40|2153.14|2151.64|2152.68|2151.18|2153.14|2151.64|2152.68|2151.18|0
1648615440000|2022-03-30 04:44:00|2152.76|2151.26|2152.91|2151.41|2152.91|2151.41|2152.76|2151.26|0
1648615450000|2022-03-30 04:44:10|2152.99|2151.49|2152.68|2151.18|2153.14|2151.64|2152.68|2151.18|0
1648615500000|2022-03-30 04:45:00|2152.69|2151.19|2153.15|2151.65|2153.15|2151.65|2152.69|2151.19|0
1648615520000|2022-03-30 04:45:20|2153.3|2151.8|2153.61|2152.11|2153.61|2152.11|2153.3|2151.8|0
1648615530000|2022-03-30 04:45:30|2153.69|2152.19|2153.61|2152.11|2153.84|2152.34|2153.61|2152.11|0
1648615540000|2022-03-30 04:45:40|2153.84|2152.34|2153.84|2152.34|2153.84|2152.34|2153.61|2152.11|0
1648615550000|2022-03-30 04:45:50|2153.92|2152.42|2154.08|2152.58|2154.08|2152.58|2153.92|2152.42|0
1648615570000|2022-03-30 04:46:10|2154.07|2152.57|2154.07|2152.57|2154.07|2152.57|2154.07|2152.57|0
1648615620000|2022-03-30 04:47:00|2154.08|2152.58|2154.07|2152.57|2154.08|2152.58|2154.07|2152.57|0
1648615630000|2022-03-30 04:47:10|2154.06|2152.56|2154.06|2152.56|2154.06|2152.56|2154.06|2152.56|0
1648615670000|2022-03-30 04:47:50|2154.07|2152.57|2154.07|2152.57|2154.07|2152.57|2154.07|2152.57|0
1648615680000|2022-03-30 04:48:00|2154.22|2152.72|2154.53|2153.03|2154.53|2153.03|2154.22|2152.72|0
1648615690000|2022-03-30 04:48:10|2154.07|2152.57|2154.06|2152.56|2154.07|2152.57|2154.06|2152.56|0
1648615700000|2022-03-30 04:48:20|2154.07|2152.57|2154.07|2152.57|2154.07|2152.57|2154.07|2152.57|0
1648615710000|2022-03-30 04:48:30|2154.06|2152.56|2154.06|2152.56|2154.06|2152.56|2154.06|2152.56|0
1648615730000|2022-03-30 04:48:50|2153.91|2152.41|2153.6|2152.1|2153.91|2152.41|2153.6|2152.1|0
1648615740000|2022-03-30 04:49:00|2153.68|2152.18|2154.07|2152.57|2154.07|2152.57|2153.68|2152.18|0
1648615760000|2022-03-30 04:49:20|2153.99|2152.49|2154.07|2152.57|2154.07|2152.57|2153.83|2152.33|0
1648615800000|2022-03-30 04:50:00|2154.53|2153.03|2154.07|2152.57|2154.53|2153.03|2154.07|2152.57|0
1648615830000|2022-03-30 04:50:30|2153.91|2152.41|2153.6|2152.1|2153.91|2152.41|2153.6|2152.1|0
1648615910000|2022-03-30 04:51:50|2153.61|2152.11|2153.61|2152.11|2153.61|2152.11|2153.61|2152.11|0
1648615980000|2022-03-30 04:53:00|2153.77|2152.27|2154.07|2152.57|2154.07|2152.57|2153.77|2152.27|0
1648615990000|2022-03-30 04:53:10|2153.99|2152.49|2154.07|2152.57|2154.07|2152.57|2153.84|2152.34|0
1648616000000|2022-03-30 04:53:20|2153.92|2152.42|2153.61|2152.11|2153.92|2152.42|2153.61|2152.11|0
1648616010000|2022-03-30 04:53:30|2153.46|2151.96|2153.15|2151.65|2153.46|2151.96|2153.15|2151.65|0
1648616050000|2022-03-30 04:54:10|2153.3|2151.8|2153.61|2152.11|2153.61|2152.11|2153.3|2151.8|0
1648616070000|2022-03-30 04:54:30|2153.64|2152.14|2153.18|2151.68|2153.64|2152.14|2153.18|2151.68|0
1648616110000|2022-03-30 04:55:10|2152.81|2151.31|2152.81|2151.31|2152.81|2151.31|2152.81|2151.31|0
1648616140000|2022-03-30 04:55:40|2152.96|2151.46|2153.27|2151.77|2153.27|2151.77|2152.96|2151.46|0
1648616150000|2022-03-30 04:55:50|2153.35|2151.85|2153.5|2152|2153.5|2152|2153.35|2151.85|0
1648616170000|2022-03-30 04:56:10|2153.42|2151.92|2153.27|2151.77|2153.42|2151.92|2153.27|2151.77|0
1648616210000|2022-03-30 04:56:50|2153.19|2151.69|2152.81|2151.31|2153.19|2151.69|2152.81|2151.31|0
1648616220000|2022-03-30 04:57:00|2152.88|2151.38|2153.04|2151.54|2153.04|2151.54|2152.88|2151.38|0
1648616230000|2022-03-30 04:57:10|2153.11|2151.61|2153.04|2151.54|2153.27|2151.77|2153.04|2151.54|0
1648616250000|2022-03-30 04:57:30|2153.11|2151.61|2153.27|2151.77|2153.27|2151.77|2153.11|2151.61|0
1648616360000|2022-03-30 04:59:20|2153.11|2151.61|2153.27|2151.77|2153.27|2151.77|2152.81|2151.31|0
1648616410000|2022-03-30 05:00:10|2153.43|2151.93|2153.73|2152.23|2153.74|2152.24|2153.43|2151.93|0
1648616430000|2022-03-30 05:00:30|2153.74|2152.24|2153.73|2152.23|2153.74|2152.24|2153.73|2152.23|0
1648616440000|2022-03-30 05:00:40|2153.74|2152.24|2153.73|2152.23|2153.97|2152.47|2153.73|2152.23|0
1648616450000|2022-03-30 05:00:50|2153.27|2151.77|2153.27|2151.77|2153.27|2151.77|2153.27|2151.77|0
1648616480000|2022-03-30 05:01:20|2153.43|2151.93|2153.73|2152.23|2153.74|2152.24|2153.43|2151.93|0
1648616530000|2022-03-30 05:02:10|2153.74|2152.24|2153.73|2152.23|2153.74|2152.24|2153.73|2152.23|0
1648616550000|2022-03-30 05:02:30|2153.74|2152.24|2153.74|2152.24|2153.74|2152.24|2153.74|2152.24|0
1648616580000|2022-03-30 05:03:00|2153.89|2152.39|2154.2|2152.7|2154.2|2152.7|2153.89|2152.39|0
1648616590000|2022-03-30 05:03:10|2154.05|2152.55|2153.74|2152.24|2154.05|2152.55|2153.74|2152.24|0
1648616640000|2022-03-30 05:04:00|2154.2|2152.7|2154.2|2152.7|2154.67|2153.17|2154.2|2152.7|0
1648616660000|2022-03-30 05:04:20|2154.32|2152.82|2153.86|2152.36|2154.32|2152.82|2153.86|2152.36|0
1648616670000|2022-03-30 05:04:30|2154.01|2152.51|2153.86|2152.36|2154.32|2152.82|2153.86|2152.36|0
1648616700000|2022-03-30 05:05:00|2154.32|2152.82|2154.32|2152.82|2154.32|2152.82|2154.32|2152.82|0
1648616710000|2022-03-30 05:05:10|2154.16|2152.66|2154.09|2152.59|2154.16|2152.66|2153.86|2152.36|0
1648616720000|2022-03-30 05:05:20|2154.17|2152.67|2154.32|2152.82|2154.32|2152.82|2154.17|2152.67|0
1648616760000|2022-03-30 05:06:00|2154.33|2152.83|2154.79|2153.29|2154.79|2153.29|2154.33|2152.83|0
1648616780000|2022-03-30 05:06:20|2154.78|2153.28|2154.32|2152.82|2154.78|2153.28|2154.32|2152.82|0
1648616790000|2022-03-30 05:06:30|2154.33|2152.83|2154.79|2153.29|2154.79|2153.29|2154.33|2152.83|0
1648616800000|2022-03-30 05:06:40|2154.71|2153.21|2154.32|2152.82|2154.71|2153.21|2154.32|2152.82|0
1648616830000|2022-03-30 05:07:10|2154.33|2152.83|2154.33|2152.83|2154.33|2152.83|2154.33|2152.83|0
1648616840000|2022-03-30 05:07:20|2154.48|2152.98|2154.32|2152.82|2154.79|2153.29|2154.09|2152.59|0
1648616850000|2022-03-30 05:07:30|2154.33|2152.83|2154.33|2152.83|2154.33|2152.83|2154.33|2152.83|0
1648616860000|2022-03-30 05:07:40|2154.32|2152.82|2154.33|2152.83|2154.33|2152.83|2154.32|2152.82|0
1648616870000|2022-03-30 05:07:50|2154.32|2152.82|2154.33|2152.83|2154.33|2152.83|2154.32|2152.82|0
1648616880000|2022-03-30 05:08:00|2154.32|2152.82|2154.33|2152.83|2154.33|2152.83|2154.32|2152.82|0
1648616890000|2022-03-30 05:08:10|2154.32|2152.82|2153.86|2152.36|2154.32|2152.82|2153.86|2152.36|0
1648616900000|2022-03-30 05:08:20|2153.94|2152.44|2153.86|2152.36|2154.09|2152.59|2153.86|2152.36|0
1648617000000|2022-03-30 05:10:00|2154.02|2152.52|2154.32|2152.82|2154.56|2153.06|2154.02|2152.52|0
1648617110000|2022-03-30 05:11:50|2154.16|2152.66|2153.85|2152.35|2154.16|2152.66|2153.85|2152.35|0
1648617150000|2022-03-30 05:12:30|2153.91|2152.41|2153.91|2152.41|2153.91|2152.41|2153.91|2152.41|0
1648617310000|2022-03-30 05:15:10|2153.83|2152.33|2153.44|2151.94|2153.83|2152.33|2153.44|2151.94|0
1648617360000|2022-03-30 05:16:00|2153.49|2151.99|2153.54|2152.04|2153.54|2152.04|2153.49|2151.99|0
1648617370000|2022-03-30 05:16:10|2153.59|2152.09|2153.79|2152.29|2153.79|2152.29|2153.59|2152.09|0
1648617380000|2022-03-30 05:16:20|2153.94|2152.44|2153.94|2152.44|2153.94|2152.44|2153.94|2152.44|0
1648617460000|2022-03-30 05:17:40|2154.1|2152.6|2154.41|2152.91|2154.41|2152.91|2154.1|2152.6|0
1648617510000|2022-03-30 05:18:30|2154.4|2152.9|2154.4|2152.9|2154.4|2152.9|2154.17|2152.67|0
1648617540000|2022-03-30 05:19:00|2153.94|2152.44|2153.94|2152.44|2153.94|2152.44|2153.94|2152.44|0
1648617550000|2022-03-30 05:19:10|2154.1|2152.6|2154.41|2152.91|2154.41|2152.91|2154.1|2152.6|0
1648617570000|2022-03-30 05:19:30|2154.4|2152.9|2154.41|2152.91|2154.41|2152.91|2154.4|2152.9|0
1648617630000|2022-03-30 05:20:30|2154.33|2152.83|2154.17|2152.67|2154.33|2152.83|2154.17|2152.67|0
1648617640000|2022-03-30 05:20:40|2154.1|2152.6|2154.17|2152.67|2154.17|2152.67|2153.94|2152.44|0
1648617650000|2022-03-30 05:20:50|2154.25|2152.75|2154.41|2152.91|2154.41|2152.91|2154.25|2152.75|0
1648617700000|2022-03-30 05:21:40|2154.33|2152.83|2153.99|2152.49|2154.33|2152.83|2153.99|2152.49|0
1648617710000|2022-03-30 05:21:50|2154.07|2152.57|2154.22|2152.72|2154.23|2152.73|2154.07|2152.57|0
1648617720000|2022-03-30 05:22:00|2154.15|2152.65|2153.99|2152.49|2154.15|2152.65|2153.99|2152.49|0
1648617730000|2022-03-30 05:22:10|2153.91|2152.41|2154.22|2152.72|2154.22|2152.72|2153.76|2152.26|0
1648617760000|2022-03-30 05:22:40|2154.23|2152.73|2154.69|2153.19|2154.69|2153.19|2154.22|2152.72|0
1648617810000|2022-03-30 05:23:30|2154.84|2153.34|2155.15|2153.65|2155.15|2153.65|2154.84|2153.34|0
1648617820000|2022-03-30 05:23:40|2154.96|2153.46|2154.96|2153.46|2154.96|2153.46|2154.96|2153.46|0
1648617840000|2022-03-30 05:24:00|2154.88|2153.38|2154.5|2153|2154.88|2153.38|2154.5|2153|0
1648617940000|2022-03-30 05:25:40|2154.58|2153.08|2154.96|2153.46|2154.96|2153.46|2154.58|2153.08|0
1648617950000|2022-03-30 05:25:50|2154.78|2153.28|2154.78|2153.28|2154.78|2153.28|2154.78|2153.28|0
1648618020000|2022-03-30 05:27:00|2154.79|2153.29|2154.78|2153.28|2154.79|2153.29|2154.78|2153.28|0
1648618030000|2022-03-30 05:27:10|2154.79|2153.29|2154.78|2153.28|2154.79|2153.29|2154.78|2153.28|0
1648618080000|2022-03-30 05:28:00|2154.79|2153.29|2154.78|2153.28|2154.79|2153.29|2154.78|2153.28|0
1648618120000|2022-03-30 05:28:40|2154.79|2153.29|2155.02|2153.52|2155.02|2153.52|2154.79|2153.29|0
1648618130000|2022-03-30 05:28:50|2155.1|2153.6|2154.97|2153.47|2155.25|2153.75|2154.97|2153.47|0
1648618230000|2022-03-30 05:30:30|2154.9|2153.4|2154.74|2153.24|2154.9|2153.4|2154.74|2153.24|0
1648618240000|2022-03-30 05:30:40|2154.82|2153.32|2154.98|2153.48|2154.98|2153.48|2154.82|2153.32|0
1648618260000|2022-03-30 05:31:00|2154.97|2153.47|2154.97|2153.47|2154.97|2153.47|2154.97|2153.47|0
1648618270000|2022-03-30 05:31:10|2154.82|2153.32|2154.74|2153.24|2154.82|2153.32|2154.51|2153.01|0
1648618280000|2022-03-30 05:31:20|2154.67|2153.17|2154.75|2153.25|2154.75|2153.25|2154.51|2153.01|0
1648618290000|2022-03-30 05:31:30|2154.74|2153.24|2154.74|2153.24|2154.97|2153.47|2154.51|2153.01|0
1648618300000|2022-03-30 05:31:40|2154.75|2153.25|2154.98|2153.48|2154.98|2153.48|2154.75|2153.25|0
1648618320000|2022-03-30 05:32:00|2154.97|2153.47|2154.74|2153.24|2154.97|2153.47|2154.74|2153.24|0
1648618330000|2022-03-30 05:32:10|2154.67|2153.17|2154.51|2153.01|2154.74|2153.24|2154.51|2153.01|0
1648618360000|2022-03-30 05:32:40|2154.59|2153.09|2154.97|2153.47|2154.98|2153.48|2154.51|2153.01|0
1648618370000|2022-03-30 05:32:50|2154.82|2153.32|2154.51|2153.01|2154.82|2153.32|2154.51|2153.01|0
1648618420000|2022-03-30 05:33:40|2154.59|2153.09|2154.51|2153.01|2154.74|2153.24|2154.51|2153.01|0
1648618440000|2022-03-30 05:34:00|2154.67|2153.17|2154.51|2153.01|2154.97|2153.47|2154.51|2153.01|0
1648618450000|2022-03-30 05:34:10|2154.67|2153.17|2154.98|2153.48|2154.98|2153.48|2154.67|2153.17|0
1648618460000|2022-03-30 05:34:20|2154.97|2153.47|2154.97|2153.47|2154.97|2153.47|2154.97|2153.47|0
1648618470000|2022-03-30 05:34:30|2154.98|2153.48|2154.98|2153.48|2154.98|2153.48|2154.98|2153.48|0
1648618520000|2022-03-30 05:35:20|2154.97|2153.47|2154.97|2153.47|2154.97|2153.47|2154.74|2153.24|0
1648618530000|2022-03-30 05:35:30|2154.98|2153.48|2154.98|2153.48|2154.98|2153.48|2154.98|2153.48|0
1648618550000|2022-03-30 05:35:50|2155.13|2153.63|2155.44|2153.94|2155.44|2153.94|2155.13|2153.63|0
1648618560000|2022-03-30 05:36:00|2155.52|2154.02|2155.67|2154.17|2155.67|2154.17|2155.44|2153.94|0
1648618570000|2022-03-30 05:36:10|2155.75|2154.25|2155.91|2154.41|2155.91|2154.41|2155.75|2154.25|0
1648618580000|2022-03-30 05:36:20|2155.98|2154.48|2156.37|2154.87|2156.37|2154.87|2155.91|2154.41|0
1648618590000|2022-03-30 05:36:30|2156.21|2154.71|2155.9|2154.4|2156.21|2154.71|2155.9|2154.4|0
1648618640000|2022-03-30 05:37:20|2155.98|2154.48|2155.92|2154.42|2156.13|2154.63|2155.9|2154.4|0
1648618650000|2022-03-30 05:37:30|2156.08|2154.58|2156.38|2154.88|2156.38|2154.88|2156.08|2154.58|0
1648618660000|2022-03-30 05:37:40|2156.39|2154.89|2156.39|2154.89|2156.39|2154.89|2156.39|2154.89|0
1648618670000|2022-03-30 05:37:50|2156.54|2155.04|2156.85|2155.35|2156.85|2155.35|2156.54|2155.04|0
1648618680000|2022-03-30 05:38:00|2156.69|2155.19|2156.85|2155.35|2156.85|2155.35|2156.39|2154.89|0
1648618700000|2022-03-30 05:38:20|2156.84|2155.34|2156.38|2154.88|2156.84|2155.34|2156.38|2154.88|0
1648618720000|2022-03-30 05:38:40|2156.46|2154.96|2156.38|2154.88|2156.62|2155.12|2156.38|2154.88|0
1648618730000|2022-03-30 05:38:50|2156.39|2154.89|2156.85|2155.35|2156.85|2155.35|2156.39|2154.89|0
1648618740000|2022-03-30 05:39:00|2156.69|2155.19|2156.39|2154.89|2156.69|2155.19|2156.39|2154.89|0
1648618750000|2022-03-30 05:39:10|2156.46|2154.96|2156.85|2155.35|2156.85|2155.35|2156.46|2154.96|0
1648618790000|2022-03-30 05:39:50|2157.01|2155.51|2157.31|2155.81|2157.31|2155.81|2157.01|2155.51|0
1648618800000|2022-03-30 05:40:00|2157.32|2155.82|2157.32|2155.82|2157.32|2155.82|2157.31|2155.81|0
1648618810000|2022-03-30 05:40:10|2157.47|2155.97|2157.79|2156.29|2157.79|2156.29|2157.47|2155.97|0
1648618910000|2022-03-30 05:41:50|2157.95|2156.45|2158.25|2156.75|2158.25|2156.75|2157.95|2156.45|0
1648618920000|2022-03-30 05:42:00|2158.1|2156.6|2157.79|2156.29|2158.1|2156.6|2157.79|2156.29|0
1648619000000|2022-03-30 05:43:20|2157.94|2156.44|2158.25|2156.75|2158.25|2156.75|2157.94|2156.44|0
1648619040000|2022-03-30 05:44:00|2158.1|2156.6|2158.02|2156.52|2158.25|2156.75|2157.79|2156.29|0
1648619050000|2022-03-30 05:44:10|2158.1|2156.6|2158.25|2156.75|2158.25|2156.75|2158.02|2156.52|0
1648619060000|2022-03-30 05:44:20|2158.1|2156.6|2158.25|2156.75|2158.25|2156.75|2157.79|2156.29|0
1648619070000|2022-03-30 05:44:30|2158.1|2156.6|2158.25|2156.75|2158.25|2156.75|2157.79|2156.29|0
1648619100000|2022-03-30 05:45:00|2158.26|2156.76|2158.26|2156.76|2158.26|2156.76|2158.26|2156.76|0
1648619110000|2022-03-30 05:45:10|2158.33|2156.83|2158.72|2157.22|2158.72|2157.22|2158.33|2156.83|0
1648619150000|2022-03-30 05:45:50|2158.73|2157.23|2158.73|2157.23|2158.73|2157.23|2158.73|2157.23|0
1648619160000|2022-03-30 05:46:00|2158.8|2157.3|2158.96|2157.46|2159.19|2157.69|2158.8|2157.3|0
1648619170000|2022-03-30 05:46:10|2159.03|2157.53|2159.19|2157.69|2159.19|2157.69|2159.03|2157.53|0
1648619180000|2022-03-30 05:46:20|2159.11|2157.61|2158.96|2157.46|2159.11|2157.61|2158.96|2157.46|0
1648619190000|2022-03-30 05:46:30|2159.03|2157.53|2159.19|2157.69|2159.19|2157.69|2158.73|2157.23|0
1648619220000|2022-03-30 05:47:00|2159.03|2157.53|2158.72|2157.22|2159.03|2157.53|2158.72|2157.22|0
1648619260000|2022-03-30 05:47:40|2158.73|2157.23|2159.19|2157.69|2159.19|2157.69|2158.73|2157.23|0
1648619320000|2022-03-30 05:48:40|2159.34|2157.84|2159.34|2157.84|2159.34|2157.84|2159.34|2157.84|0
1648619330000|2022-03-30 05:48:50|2159.65|2158.15|2159.65|2158.15|2159.65|2158.15|2159.65|2158.15|0
1648619340000|2022-03-30 05:49:00|2159.73|2158.23|2160.11|2158.61|2160.12|2158.62|2159.73|2158.23|0
1648619350000|2022-03-30 05:49:10|2159.65|2158.15|2159.65|2158.15|2159.65|2158.15|2159.65|2158.15|0
1648619370000|2022-03-30 05:49:30|2159.81|2158.31|2160.11|2158.61|2160.11|2158.61|2159.81|2158.31|0
1648619400000|2022-03-30 05:50:00|2160.12|2158.62|2160.58|2159.08|2160.58|2159.08|2160.12|2158.62|0
1648619430000|2022-03-30 05:50:30|2160.57|2159.07|2160.11|2158.61|2160.57|2159.07|2160.11|2158.61|0
1648619470000|2022-03-30 05:51:10|2160.03|2158.53|2159.65|2158.15|2160.03|2158.53|2159.65|2158.15|0
1648619500000|2022-03-30 05:51:40|2159.64|2158.14|2159.65|2158.15|2159.65|2158.15|2159.64|2158.14|0
1648619510000|2022-03-30 05:51:50|2159.49|2157.99|2159.19|2157.69|2159.65|2158.15|2159.19|2157.69|0
1648619540000|2022-03-30 05:52:20|2159.35|2157.85|2159.65|2158.15|2159.65|2158.15|2159.35|2157.85|0
1648619560000|2022-03-30 05:52:40|2159.66|2158.16|2159.66|2158.16|2159.66|2158.16|2159.65|2158.15|0
1648619590000|2022-03-30 05:53:10|2159.65|2158.15|2159.65|2158.15|2159.65|2158.15|2159.65|2158.15|0
1648619610000|2022-03-30 05:53:30|2159.66|2158.16|2159.66|2158.16|2159.66|2158.16|2159.66|2158.16|0
1648619710000|2022-03-30 05:55:10|2159.82|2158.32|2160.12|2158.62|2160.13|2158.63|2159.82|2158.32|0
1648619720000|2022-03-30 05:55:20|2159.97|2158.47|2159.66|2158.16|2159.97|2158.47|2159.66|2158.16|0
1648619740000|2022-03-30 05:55:40|2159.82|2158.32|2160.12|2158.62|2160.13|2158.63|2159.82|2158.32|0
1648619750000|2022-03-30 05:55:50|2160.13|2158.63|2160.13|2158.63|2160.13|2158.63|2160.12|2158.62|0
1648619760000|2022-03-30 05:56:00|2160.12|2158.62|2159.66|2158.16|2160.12|2158.62|2159.66|2158.16|0
1648619780000|2022-03-30 05:56:20|2159.51|2158.01|2159.2|2157.7|2159.51|2158.01|2159.2|2157.7|0
1648619800000|2022-03-30 05:56:40|2159.12|2157.62|2158.68|2157.18|2159.12|2157.62|2158.68|2157.18|0
1648619810000|2022-03-30 05:56:50|2158.53|2157.03|2158.46|2156.96|2158.53|2157.03|2158.22|2156.72|0
1648619820000|2022-03-30 05:57:00|2158.45|2156.95|2158.46|2156.96|2158.69|2157.19|2158.45|2156.95|0
1648619830000|2022-03-30 05:57:10|2158.53|2157.03|2158.22|2156.72|2158.69|2157.19|2158.22|2156.72|0
1648619840000|2022-03-30 05:57:20|2158.23|2156.73|2158.23|2156.73|2158.23|2156.73|2158.23|2156.73|0
1648619850000|2022-03-30 05:57:30|2158.38|2156.88|2158.63|2157.13|2158.69|2157.19|2158.38|2156.88|0
1648619860000|2022-03-30 05:57:40|2158.55|2157.05|2158.63|2157.13|2158.63|2157.13|2158.4|2156.9|0
1648619870000|2022-03-30 05:57:50|2158.44|2156.94|2158.21|2156.71|2158.44|2156.94|2158.21|2156.71|0
1648619880000|2022-03-30 05:58:00|2158.13|2156.63|2157.98|2156.48|2158.13|2156.63|2157.98|2156.48|0
1648619890000|2022-03-30 05:58:10|2158.06|2156.56|2157.98|2156.48|2158.44|2156.94|2157.98|2156.48|0
1648619940000|2022-03-30 05:59:00|2158.06|2156.56|2158.44|2156.94|2158.44|2156.94|2157.98|2156.48|0
1648619950000|2022-03-30 05:59:10|2158.45|2156.95|2158.91|2157.41|2158.91|2157.41|2158.45|2156.95|0
1648619960000|2022-03-30 05:59:20|2158.99|2157.49|2159.37|2157.87|2159.37|2157.87|2158.99|2157.49|0
1648619970000|2022-03-30 05:59:30|2159.22|2157.72|2159.37|2157.87|2159.37|2157.87|2158.91|2157.41|0
1648619980000|2022-03-30 05:59:40|2159.45|2157.95|2159.84|2158.34|2159.84|2158.34|2159.37|2157.87|0
1648619990000|2022-03-30 05:59:50|2159.99|2158.49|2160.3|2158.8|2160.3|2158.8|2159.99|2158.49|0
1648620000000|2022-03-30 06:00:00|2160.38|2158.88|2159.37|2157.87|2160.77|2159.27|2159.36|2157.86|0
1648620010000|2022-03-30 06:00:10|2159.52|2158.02|2160.75|2159.25|2161.22|2159.72|2159.52|2158.02|0
1648620020000|2022-03-30 06:00:20|2160.83|2159.33|2161.22|2159.72|2161.22|2159.72|2160.83|2159.33|0
1648620030000|2022-03-30 06:00:30|2161.21|2159.71|2161.21|2159.71|2161.21|2159.71|2161.21|2159.71|0
1648620040000|2022-03-30 06:00:40|2161.14|2159.64|2160.75|2159.25|2161.22|2159.72|2160.75|2159.25|0
1648620050000|2022-03-30 06:00:50|2160.59|2159.09|2160.28|2158.78|2160.59|2159.09|2160.28|2158.78|0
1648620060000|2022-03-30 06:01:00|2160.04|2158.54|2159.35|2157.85|2160.04|2158.54|2159.35|2157.85|0
1648620070000|2022-03-30 06:01:10|2159.43|2157.93|2160.28|2158.78|2160.28|2158.78|2159.35|2157.85|0
1648620080000|2022-03-30 06:01:20|2160.12|2158.62|2159.82|2158.32|2160.12|2158.62|2159.82|2158.32|0
1648620100000|2022-03-30 06:01:40|2159.66|2158.16|2159.35|2157.85|2159.66|2158.16|2159.35|2157.85|0
1648620110000|2022-03-30 06:01:50|2159.36|2157.86|2159.35|2157.85|2159.36|2157.86|2159.12|2157.62|0
1648620120000|2022-03-30 06:02:00|2159.2|2157.7|2158.89|2157.39|2159.35|2157.85|2158.89|2157.39|0
1648620130000|2022-03-30 06:02:10|2158.97|2157.47|2159.35|2157.85|2159.35|2157.85|2158.89|2157.39|0
1648620140000|2022-03-30 06:02:20|2159.2|2157.7|2159.35|2157.85|2159.35|2157.85|2158.89|2157.39|0
1648620150000|2022-03-30 06:02:30|2159.2|2157.7|2159.04|2157.54|2159.2|2157.7|2158.89|2157.39|0
1648620160000|2022-03-30 06:02:40|2158.89|2157.39|2159.35|2157.85|2159.35|2157.85|2158.89|2157.39|0
1648620170000|2022-03-30 06:02:50|2159.51|2158.01|2159.35|2157.85|2159.81|2158.31|2159.35|2157.85|0
1648620180000|2022-03-30 06:03:00|2159.2|2157.7|2158.89|2157.39|2159.2|2157.7|2158.89|2157.39|0
1648620210000|2022-03-30 06:03:30|2158.9|2157.4|2159.36|2157.86|2159.36|2157.86|2158.9|2157.4|0
1648620220000|2022-03-30 06:03:40|2159.51|2158.01|2159.82|2158.32|2159.82|2158.32|2159.51|2158.01|0
1648620230000|2022-03-30 06:03:50|2159.83|2158.33|2159.36|2157.86|2159.83|2158.33|2159.36|2157.86|0
1648620250000|2022-03-30 06:04:10|2159.2|2157.7|2158.9|2157.4|2159.2|2157.7|2158.9|2157.4|0
1648620260000|2022-03-30 06:04:20|2158.89|2157.39|2158.89|2157.39|2158.89|2157.39|2158.89|2157.39|0
1648620270000|2022-03-30 06:04:30|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|2158.9|2157.4|0
1648620280000|2022-03-30 06:04:40|2159.05|2157.55|2159.36|2157.86|2159.36|2157.86|2159.05|2157.55|0
1648620300000|2022-03-30 06:05:00|2159.37|2157.87|2159.37|2157.87|2159.37|2157.87|2159.37|2157.87|0
1648620310000|2022-03-30 06:05:10|2159.52|2158.02|2159.83|2158.33|2159.83|2158.33|2159.52|2158.02|0
1648620330000|2022-03-30 06:05:30|2159.82|2158.32|2159.36|2157.86|2159.82|2158.32|2159.36|2157.86|0
1648620350000|2022-03-30 06:05:50|2159.29|2157.79|2158.9|2157.4|2159.36|2157.86|2158.9|2157.4|0
1648620360000|2022-03-30 06:06:00|2159.06|2157.56|2158.9|2157.4|2159.36|2157.86|2158.9|2157.4|0
1648620390000|2022-03-30 06:06:30|2158.74|2157.24|2158.43|2156.93|2158.74|2157.24|2158.43|2156.93|0
1648620400000|2022-03-30 06:06:40|2158.35|2156.85|2158.43|2156.93|2158.43|2156.93|2158.2|2156.7|0
1648620410000|2022-03-30 06:06:50|2158.28|2156.78|2157.97|2156.47|2158.28|2156.78|2157.97|2156.47|0
1648620420000|2022-03-30 06:07:00|2158.05|2156.55|2158.2|2156.7|2158.2|2156.7|2158.05|2156.55|0
1648620430000|2022-03-30 06:07:10|2158.12|2156.62|2158.43|2156.93|2158.43|2156.93|2157.97|2156.47|0
1648620440000|2022-03-30 06:07:20|2158.35|2156.85|2158.43|2156.93|2158.43|2156.93|2158.2|2156.7|0
1648620450000|2022-03-30 06:07:30|2158.27|2156.77|2157.96|2156.46|2158.27|2156.77|2157.96|2156.46|0
1648620460000|2022-03-30 06:07:40|2158.12|2156.62|2157.96|2156.46|2158.43|2156.93|2157.96|2156.46|0
1648620470000|2022-03-30 06:07:50|2157.97|2156.47|2158.43|2156.93|2158.43|2156.93|2157.97|2156.47|0
1648620480000|2022-03-30 06:08:00|2158.27|2156.77|2157.96|2156.46|2158.27|2156.77|2157.96|2156.46|0
1648620500000|2022-03-30 06:08:20|2157.97|2156.47|2157.97|2156.47|2157.97|2156.47|2157.97|2156.47|0
1648620510000|2022-03-30 06:08:30|2158.12|2156.62|2158.43|2156.93|2158.43|2156.93|2158.12|2156.62|0
1648620540000|2022-03-30 06:09:00|2158.28|2156.78|2158.43|2156.93|2158.43|2156.93|2157.97|2156.47|0
1648620570000|2022-03-30 06:09:30|2158.44|2156.94|2158.9|2157.4|2158.9|2157.4|2158.44|2156.94|0
1648620620000|2022-03-30 06:10:20|2158.72|2157.22|2158.72|2157.22|2158.72|2157.22|2158.72|2157.22|0
1648620630000|2022-03-30 06:10:30|2158.26|2156.76|2158.26|2156.76|2158.26|2156.76|2158.26|2156.76|0
1648620670000|2022-03-30 06:11:10|2158.41|2156.91|2158.72|2157.22|2158.72|2157.22|2158.41|2156.91|0
1648620680000|2022-03-30 06:11:20|2158.56|2157.06|2158.26|2156.76|2158.56|2157.06|2158.26|2156.76|0
1648620690000|2022-03-30 06:11:30|2158.42|2156.92|2158.72|2157.22|2158.73|2157.23|2158.42|2156.92|0
1648620730000|2022-03-30 06:12:10|2158.57|2157.07|2158.72|2157.22|2158.72|2157.22|2158.26|2156.76|0
1648620740000|2022-03-30 06:12:20|2158.57|2157.07|2158.26|2156.76|2158.57|2157.07|2158.26|2156.76|0
1648620760000|2022-03-30 06:12:40|2158.41|2156.91|2158.72|2157.22|2158.72|2157.22|2158.41|2156.91|0
1648620790000|2022-03-30 06:13:10|2158.88|2157.38|2159.19|2157.69|2159.19|2157.69|2158.88|2157.38|0
1648620820000|2022-03-30 06:13:40|2159.18|2157.68|2158.72|2157.22|2159.18|2157.68|2158.72|2157.22|0
1648620840000|2022-03-30 06:14:00|2158.57|2157.07|2158.26|2156.76|2158.57|2157.07|2158.26|2156.76|0
1648620850000|2022-03-30 06:14:10|2158.42|2156.92|2158.26|2156.76|2158.72|2157.22|2158.26|2156.76|0
1648620860000|2022-03-30 06:14:20|2158.1|2156.6|2157.79|2156.29|2158.1|2156.6|2157.79|2156.29|0
1648620870000|2022-03-30 06:14:30|2157.64|2156.14|2157.8|2156.3|2157.8|2156.3|2157.33|2155.83|0
1648620880000|2022-03-30 06:14:40|2157.79|2156.29|2157.79|2156.29|2157.8|2156.3|2157.79|2156.29|0
1648620890000|2022-03-30 06:14:50|2157.8|2156.3|2157.8|2156.3|2158.03|2156.53|2157.8|2156.3|0
1648620900000|2022-03-30 06:15:00|2157.79|2156.29|2157.79|2156.29|2157.79|2156.29|2157.33|2155.83|0
1648620910000|2022-03-30 06:15:10|2157.8|2156.3|2157.8|2156.3|2157.8|2156.3|2157.8|2156.3|0
1648620920000|2022-03-30 06:15:20|2157.65|2156.15|2157.34|2155.84|2157.65|2156.15|2157.34|2155.84|0
1648620950000|2022-03-30 06:15:50|2157.49|2155.99|2157.33|2155.83|2157.8|2156.3|2157.33|2155.83|0
1648620960000|2022-03-30 06:16:00|2157.34|2155.84|2157.34|2155.84|2157.34|2155.84|2157.34|2155.84|0
1648620980000|2022-03-30 06:16:20|2157.26|2155.76|2157.18|2155.68|2157.26|2155.76|2157.11|2155.61|0
1648620990000|2022-03-30 06:16:30|2157.34|2155.84|2157.34|2155.84|2157.34|2155.84|2157.34|2155.84|0
1648621020000|2022-03-30 06:17:00|2157.49|2155.99|2158.27|2156.77|2158.27|2156.77|2157.49|2155.99|0
1648621030000|2022-03-30 06:17:10|2158.26|2156.76|2157.8|2156.3|2158.26|2156.76|2157.8|2156.3|0
1648621050000|2022-03-30 06:17:30|2157.96|2156.46|2158.27|2156.77|2158.27|2156.77|2157.96|2156.46|0
1648621100000|2022-03-30 06:18:20|2158.11|2156.61|2158.27|2156.77|2158.27|2156.77|2157.8|2156.3|0
1648621130000|2022-03-30 06:18:50|2158.11|2156.61|2158.27|2156.77|2158.27|2156.77|2157.8|2156.3|0
1648621160000|2022-03-30 06:19:20|2158.11|2156.61|2157.81|2156.31|2158.11|2156.61|2157.81|2156.31|0
1648621170000|2022-03-30 06:19:30|2157.8|2156.3|2158.27|2156.77|2158.27|2156.77|2157.8|2156.3|0
1648621210000|2022-03-30 06:20:10|2158.11|2156.61|2158.27|2156.77|2158.27|2156.77|2157.81|2156.31|0
1648621230000|2022-03-30 06:20:30|2158.11|2156.61|2157.8|2156.3|2158.11|2156.61|2157.8|2156.3|0
1648621250000|2022-03-30 06:20:50|2157.65|2156.15|2157.34|2155.84|2157.65|2156.15|2157.34|2155.84|0
1648621260000|2022-03-30 06:21:00|2157.41|2155.91|2157.8|2156.3|2157.8|2156.3|2157.41|2155.91|0
1648621270000|2022-03-30 06:21:10|2157.64|2156.14|2157.34|2155.84|2157.64|2156.14|2157.34|2155.84|0
1648621280000|2022-03-30 06:21:20|2157.49|2155.99|2157.34|2155.84|2157.8|2156.3|2157.34|2155.84|0
1648621290000|2022-03-30 06:21:30|2157.42|2155.92|2157.8|2156.3|2157.8|2156.3|2157.42|2155.92|0
1648621300000|2022-03-30 06:21:40|2157.65|2156.15|2157.8|2156.3|2157.8|2156.3|2157.34|2155.84|0
1648621310000|2022-03-30 06:21:50|2157.65|2156.15|2157.8|2156.3|2157.8|2156.3|2157.34|2155.84|0
1648621330000|2022-03-30 06:22:10|2157.64|2156.14|2157.34|2155.84|2157.8|2156.3|2157.34|2155.84|0
1648621340000|2022-03-30 06:22:20|2157.49|2155.99|2157.33|2155.83|2157.8|2156.3|2157.33|2155.83|0
1648621350000|2022-03-30 06:22:30|2157.34|2155.84|2157.34|2155.84|2157.34|2155.84|2157.33|2155.83|0
1648621360000|2022-03-30 06:22:40|2157.49|2155.99|2157.33|2155.83|2157.8|2156.3|2157.33|2155.83|0
1648621370000|2022-03-30 06:22:50|2157.34|2155.84|2157.34|2155.84|2157.8|2156.3|2157.34|2155.84|0
1648621380000|2022-03-30 06:23:00|2157.41|2155.91|2157.34|2155.84|2157.8|2156.3|2157.34|2155.84|0
1648621390000|2022-03-30 06:23:10|2157.33|2155.83|2156.87|2155.37|2157.33|2155.83|2156.87|2155.37|0
1648621420000|2022-03-30 06:23:40|2156.71|2155.21|2156.4|2154.9|2156.71|2155.21|2156.4|2154.9|0
1648621430000|2022-03-30 06:23:50|2156.09|2154.59|2155.48|2153.98|2156.09|2154.59|2155.48|2153.98|0
1648621440000|2022-03-30 06:24:00|2155.4|2153.9|2155.48|2153.98|2155.48|2153.98|2155.24|2153.74|0
1648621460000|2022-03-30 06:24:20|2155.32|2153.82|2155.48|2153.98|2155.48|2153.98|2155.01|2153.51|0
1648621490000|2022-03-30 06:24:50|2155.64|2154.14|2155.95|2154.45|2155.95|2154.45|2155.64|2154.14|0
1648621500000|2022-03-30 06:25:00|2155.94|2154.44|2155.94|2154.44|2155.94|2154.44|2155.94|2154.44|0
1648621510000|2022-03-30 06:25:10|2155.95|2154.45|2155.75|2154.25|2155.95|2154.45|2155.75|2154.25|0
1648621530000|2022-03-30 06:25:30|2155.6|2154.1|2155.29|2153.79|2155.6|2154.1|2155.29|2153.79|0
1648621540000|2022-03-30 06:25:40|2155.45|2153.95|2155.76|2154.26|2155.76|2154.26|2155.45|2153.95|0
1648621550000|2022-03-30 06:25:50|2155.75|2154.25|2155.75|2154.25|2155.75|2154.25|2155.75|2154.25|0
1648621570000|2022-03-30 06:26:10|2155.76|2154.26|2155.75|2154.25|2155.76|2154.26|2155.75|2154.25|0
1648621580000|2022-03-30 06:26:20|2155.77|2154.27|2155.77|2154.27|2155.78|2154.28|2155.77|2154.27|0
1648621590000|2022-03-30 06:26:30|2155.78|2154.28|2155.77|2154.27|2155.78|2154.28|2155.77|2154.27|0
1648621600000|2022-03-30 06:26:40|2155.78|2154.28|2156.24|2154.74|2156.24|2154.74|2155.77|2154.27|0
1648621610000|2022-03-30 06:26:50|2156.39|2154.89|2156.24|2154.74|2156.7|2155.2|2156.24|2154.74|0
1648621620000|2022-03-30 06:27:00|2156.39|2154.89|2156.39|2154.89|2156.39|2154.89|2156.39|2154.89|0
1648621630000|2022-03-30 06:27:10|2156.7|2155.2|2156.24|2154.74|2156.7|2155.2|2156.24|2154.74|0
1648621640000|2022-03-30 06:27:20|2156.39|2154.89|2156.24|2154.74|2156.7|2155.2|2156.24|2154.74|0
1648621650000|2022-03-30 06:27:30|2156.32|2154.82|2156.24|2154.74|2156.47|2154.97|2156.24|2154.74|0
1648621660000|2022-03-30 06:27:40|2156.39|2154.89|2156.7|2155.2|2156.7|2155.2|2156.39|2154.89|0
1648621710000|2022-03-30 06:28:30|2156.86|2155.36|2157.17|2155.67|2157.17|2155.67|2156.86|2155.36|0
1648621720000|2022-03-30 06:28:40|2157.16|2155.66|2157.16|2155.66|2157.16|2155.66|2157.16|2155.66|0
1648621740000|2022-03-30 06:29:00|2157.01|2155.51|2156.7|2155.2|2157.01|2155.51|2156.7|2155.2|0
1648621790000|2022-03-30 06:29:50|2156.45|2154.95|2156.45|2154.95|2156.45|2154.95|2156.45|2154.95|0
1648621800000|2022-03-30 06:30:00|2156.61|2155.11|2156.21|2154.71|2156.92|2155.42|2156.21|2154.71|0
1648621840000|2022-03-30 06:30:40|2156.13|2154.63|2156.21|2154.71|2156.21|2154.71|2155.98|2154.48|0
1648621850000|2022-03-30 06:30:50|2156.05|2154.55|2155.75|2154.25|2156.05|2154.55|2155.75|2154.25|0
1648621870000|2022-03-30 06:31:10|2155.32|2153.92|2154.95|2153.55|2155.32|2153.92|2154.95|2153.55|0
1648621880000|2022-03-30 06:31:20|2154.82|2153.42|2154.82|2153.42|2154.82|2153.42|2154.82|2153.42|0
1648621890000|2022-03-30 06:31:30|||||||||3
1648621910000|2022-03-30 06:31:50|2151.7|2150.3|2153.32|2151.92|2153.32|2151.92|2151.7|2150.3|1
1648621920000|2022-03-30 06:32:00|2153.45|2152.05|2153.7|2152.3|2153.7|2152.3|2153.32|2151.92|0
1648621980000|2022-03-30 06:33:00|2153.95|2152.55|2153.95|2152.55|2153.95|2152.55|2153.57|2152.17|0
1648622040000|2022-03-30 06:34:00|2154.32|2152.92|2153.95|2152.55|2154.32|2152.92|2153.95|2152.55|0
1648622070000|2022-03-30 06:34:30|2152.95|2151.55|2152.95|2151.55|2152.95|2151.55|2152.95|2151.55|4
1648622080000|2022-03-30 06:34:40|2152.7|2151.3|2151.57|2150.17|2152.7|2151.3|2151.57|2150.17|2
1648622090000|2022-03-30 06:34:50|2149.32|2147.92|2149.45|2148.05|2149.45|2148.05|2149.32|2147.92|8
1648622100000|2022-03-30 06:35:00|2149.32|2147.92|2149.82|2148.42|2149.82|2148.42|2149.32|2147.92|0
1648622110000|2022-03-30 06:35:10|2150.2|2148.8|2150.7|2149.3|2150.7|2149.3|2150.2|2148.8|8
1648622120000|2022-03-30 06:35:20|2151.82|2150.42|2153.45|2152.05|2153.45|2152.05|2151.32|2149.92|7
1648622130000|2022-03-30 06:35:30|2153.7|2152.3|2154.32|2152.92|2154.45|2153.05|2153.7|2152.3|0
1648622140000|2022-03-30 06:35:40|2153.82|2152.42|2153.95|2152.55|2153.95|2152.55|2153.82|2152.42|5
1648622150000|2022-03-30 06:35:50|2153.45|2152.05|2153.07|2151.67|2153.45|2152.05|2153.07|2151.67|0
1648622160000|2022-03-30 06:36:00|2152.57|2151.17|2152.57|2151.17|2152.57|2151.17|2152.57|2151.17|0
1648622170000|2022-03-30 06:36:10|2152.95|2151.55|2152.95|2151.55|2152.95|2151.55|2152.95|2151.55|2
1648622200000|2022-03-30 06:36:40|2152.57|2151.17|2152.32|2150.92|2152.57|2151.17|2152.32|2150.92|5
1648622210000|2022-03-30 06:36:50|2151.45|2150.05|2151.45|2150.05|2151.45|2150.05|2151.45|2150.05|0
1648622250000|2022-03-30 06:37:30|2151.57|2150.17|2151.32|2149.92|2151.57|2150.17|2150.95|2149.55|1
1648622270000|2022-03-30 06:37:50|2151.45|2150.05|2151.57|2150.17|2151.57|2150.17|2151.45|2150.05|0
1648622480000|2022-03-30 06:41:20|||||||||2
1648622490000|2022-03-30 06:41:30|2151.7|2150.3|2151.7|2150.3|2151.7|2150.3|2151.7|2150.3|0
1648622580000|2022-03-30 06:43:00|2151.45|2150.05|2151.45|2150.05|2151.45|2150.05|2151.45|2150.05|0
1648622600000|2022-03-30 06:43:20|2152.45|2151.05|2152.32|2150.92|2152.57|2151.17|2152.32|2150.92|1
1648622770000|2022-03-30 06:46:10|2152.07|2150.67|2152.07|2150.67|2152.07|2150.67|2152.07|2150.67|0
1648622850000|2022-03-30 06:47:30|2151.57|2150.17|2151.07|2149.67|2151.57|2150.17|2151.07|2149.67|1
1648622860000|2022-03-30 06:47:40|2150.82|2149.42|2151.2|2149.8|2151.2|2149.8|2150.82|2149.42|0
1648622930000|2022-03-30 06:48:50|2151.32|2149.92|2151.7|2150.3|2151.7|2150.3|2151.32|2149.92|2
1648622940000|2022-03-30 06:49:00|2151.82|2150.42|2151.82|2150.42|2151.82|2150.42|2151.82|2150.42|0
1648622980000|2022-03-30 06:49:40|2152.07|2150.67|2152.07|2150.67|2152.07|2150.67|2152.07|2150.67|0
1648623040000|2022-03-30 06:50:40|2151.95|2150.55|2151.07|2149.67|2151.95|2150.55|2151.07|2149.67|4
1648623050000|2022-03-30 06:50:50|||||||||3
1648623090000|2022-03-30 06:51:30|2151.2|2149.8|2151.07|2149.67|2151.32|2149.92|2151.07|2149.67|2
1648623100000|2022-03-30 06:51:40|2151.2|2149.8|2151.32|2149.92|2151.32|2149.92|2151.07|2149.67|1
1648623110000|2022-03-30 06:51:50|2151.07|2149.67|2151.07|2149.67|2151.45|2150.05|2151.07|2149.67|2
1648623130000|2022-03-30 06:52:10|2151.2|2149.8|2151.32|2149.92|2151.32|2149.92|2151.2|2149.8|2
1648623260000|2022-03-30 06:54:20|2151.57|2150.17|2151.57|2150.17|2151.57|2150.17|2151.57|2150.17|0
1648623280000|2022-03-30 06:54:40|||||||||3
1648623290000|2022-03-30 06:54:50|2151.95|2150.55|2151.95|2150.55|2151.95|2150.55|2151.95|2150.55|2
1648623300000|2022-03-30 06:55:00|2151.62|2150.12|2151.16|2149.66|2151.62|2150.12|2151.15|2149.65|1
1648623310000|2022-03-30 06:55:10|2151.31|2149.81|2151.62|2150.12|2151.62|2150.12|2151.31|2149.81|0
1648623320000|2022-03-30 06:55:20|2151.77|2150.27|2151.62|2150.12|2152.08|2150.58|2151.62|2150.12|0
1648623330000|2022-03-30 06:55:30|2151.77|2150.27|2152.08|2150.58|2152.08|2150.58|2151.77|2150.27|0
1648623340000|2022-03-30 06:55:40|2152.07|2150.57|2152.07|2150.57|2152.07|2150.57|2152.07|2150.57|0
1648623350000|2022-03-30 06:55:50|2151.92|2150.42|2151.61|2150.11|2152.07|2150.57|2151.61|2150.11|0
1648623380000|2022-03-30 06:56:20|2151.77|2150.27|2152.08|2150.58|2152.08|2150.58|2151.77|2150.27|0
1648623390000|2022-03-30 06:56:30|2152.15|2150.65|2152.08|2150.58|2152.31|2150.81|2152.08|2150.58|0
1648623400000|2022-03-30 06:56:40|2152.26|2150.76|2152.26|2150.76|2152.26|2150.76|2152.26|2150.76|0
1648623410000|2022-03-30 06:56:50|2152.18|2150.68|2152.03|2150.53|2152.18|2150.68|2151.8|2150.3|0
1648623420000|2022-03-30 06:57:00|2152.1|2150.6|2152.26|2150.76|2152.26|2150.76|2152.1|2150.6|0
1648623430000|2022-03-30 06:57:10|2152.34|2150.84|2152.72|2151.22|2152.72|2151.22|2152.26|2150.76|0
1648623440000|2022-03-30 06:57:20|2152.73|2151.23|2152.73|2151.23|2153.19|2151.69|2152.72|2151.22|0
1648623450000|2022-03-30 06:57:30|2152.72|2151.22|2152.72|2151.22|2152.72|2151.22|2152.26|2150.76|0
1648623460000|2022-03-30 06:57:40|2152.65|2151.15|2152.26|2150.76|2152.72|2151.22|2152.26|2150.76|0
1648623480000|2022-03-30 06:58:00|2152.11|2150.61|2152.26|2150.76|2152.26|2150.76|2151.8|2150.3|0
1648623490000|2022-03-30 06:58:10|2152.11|2150.61|2151.78|2150.28|2152.11|2150.61|2151.78|2150.28|0
1648623510000|2022-03-30 06:58:30|2151.63|2150.13|2151.32|2149.82|2151.63|2150.13|2151.32|2149.82|0
1648623520000|2022-03-30 06:58:40|2151.48|2149.98|2151.78|2150.28|2151.78|2150.28|2151.48|2149.98|0
1648623530000|2022-03-30 06:58:50|2151.63|2150.13|2151.9|2150.4|2151.9|2150.4|2151.32|2149.82|0
1648623540000|2022-03-30 06:59:00|2152.05|2150.55|2151.9|2150.4|2152.36|2150.86|2151.9|2150.4|0
1648623550000|2022-03-30 06:59:10|2152.05|2150.55|2152.36|2150.86|2152.36|2150.86|2152.05|2150.55|0
1648623560000|2022-03-30 06:59:20|2152.29|2150.79|2152.13|2150.63|2152.36|2150.86|2152.13|2150.63|0
1648623570000|2022-03-30 06:59:30|2152.21|2150.71|2152.36|2150.86|2152.36|2150.86|2152.21|2150.71|0
1648623590000|2022-03-30 06:59:50|2152.44|2150.94|2153.29|2151.79|2153.29|2151.79|2152.36|2150.86|0
1648623600000|2022-03-30 07:00:00|2153.44|2151.94|2146|2145.5|2153.75|2152.25|2144.12|2143.62|467
1648623610000|2022-03-30 07:00:10|2146.5|2146|2148.75|2148.25|2149.12|2148.62|2145.37|2144.87|133
1648623620000|2022-03-30 07:00:20|2148.87|2148.37|2145.12|2144.62|2148.87|2148.37|2145.12|2144.62|296
1648623630000|2022-03-30 07:00:30|2145.25|2144.75|2143.62|2143.12|2145.25|2144.75|2143.62|2143.12|198
1648623640000|2022-03-30 07:00:40|2143.25|2142.75|2142|2141.5|2143.25|2142.75|2141.75|2141.25|248
1648623650000|2022-03-30 07:00:50|2142.12|2141.62|2141.62|2141.12|2142.37|2141.87|2141.62|2141.12|107
1648623660000|2022-03-30 07:01:00|2141.5|2141|2140.25|2139.75|2141.5|2141|2140.25|2139.75|244
1648623670000|2022-03-30 07:01:10|2140.37|2139.87|2141.25|2140.75|2141.37|2140.87|2140.25|2139.75|176
1648623680000|2022-03-30 07:01:20|2141.37|2140.87|2140.25|2139.75|2141.37|2140.87|2140.25|2139.75|78
1648623690000|2022-03-30 07:01:30|2140.12|2139.62|2138.87|2138.37|2140.12|2139.62|2138.75|2138.25|141
1648623700000|2022-03-30 07:01:40|2139.25|2138.75|2137.5|2137|2139.25|2138.75|2137.5|2137|224
1648623710000|2022-03-30 07:01:50|2137.62|2137.12|2136.87|2136.37|2137.75|2137.25|2136.5|2136|116
1648623720000|2022-03-30 07:02:00|2136.75|2136.25|2135.25|2134.75|2137.5|2137|2135.25|2134.75|156
1648623730000|2022-03-30 07:02:10|2135.12|2134.62|2136.37|2135.87|2136.5|2136|2135.12|2134.62|173
1648623740000|2022-03-30 07:02:20|2136.62|2136.12|2135.87|2135.37|2136.75|2136.25|2135.62|2135.12|409
1648623750000|2022-03-30 07:02:30|2135.75|2135.25|2134.12|2133.62|2135.75|2135.25|2134.12|2133.62|140
1648623760000|2022-03-30 07:02:40|2134.25|2133.75|2133.87|2133.37|2134.37|2133.87|2133.5|2133|227
1648623770000|2022-03-30 07:02:50|2133.62|2133.12|2132.25|2131.75|2133.87|2133.37|2132.25|2131.75|131
1648623780000|2022-03-30 07:03:00|2132|2131.5|2133.37|2132.87|2133.37|2132.87|2132|2131.5|646
1648623790000|2022-03-30 07:03:10|2133.12|2132.62|2132.5|2132|2133.37|2132.87|2132.12|2131.62|215
1648623800000|2022-03-30 07:03:20|2132.25|2131.75|2133.12|2132.62|2133.25|2132.75|2131.62|2131.12|149
1648623810000|2022-03-30 07:03:30|2133.25|2132.75|2133.12|2132.62|2133.25|2132.75|2132.75|2132.25|242
1648623820000|2022-03-30 07:03:40|2133.25|2132.75|2133|2132.5|2133.25|2132.75|2133|2132.5|140
1648623830000|2022-03-30 07:03:50|2132.75|2132.25|2132.12|2131.62|2132.75|2132.25|2131.75|2131.25|129
1648623840000|2022-03-30 07:04:00|2132.25|2131.75|2132.87|2132.37|2133.25|2132.75|2132.25|2131.75|303
1648623850000|2022-03-30 07:04:10|2132.75|2132.25|2132.25|2131.75|2132.75|2132.25|2132|2131.5|121
1648623860000|2022-03-30 07:04:20|2132.37|2131.87|2133.12|2132.62|2133.12|2132.62|2132.37|2131.87|84
1648623870000|2022-03-30 07:04:30|2133|2132.5|2132.62|2132.12|2133.25|2132.75|2132.37|2131.87|181
1648623880000|2022-03-30 07:04:40|2132.25|2131.75|2131.62|2131.12|2132.37|2131.87|2131.5|2131|163
1648623890000|2022-03-30 07:04:50|2131.87|2131.37|2132|2131.5|2132.62|2132.12|2131.87|2131.37|103
1648623900000|2022-03-30 07:05:00|2132.12|2131.62|2130.37|2129.87|2132.12|2131.62|2130.37|2129.87|163
1648623910000|2022-03-30 07:05:10|2130.25|2129.75|2130.75|2130.25|2130.75|2130.25|2129.75|2129.25|84
1648623920000|2022-03-30 07:05:20|2130.87|2130.37|2130.37|2129.87|2131.37|2130.87|2130.37|2129.87|42
1648623930000|2022-03-30 07:05:30|2129.87|2129.37|2128.5|2128|2130|2129.5|2128.37|2127.87|129
1648623940000|2022-03-30 07:05:40|2128.25|2127.75|2129|2128.5|2129|2128.5|2128.25|2127.75|78
1648623950000|2022-03-30 07:05:50|2129.12|2128.62|2129.5|2129|2129.62|2129.12|2128.62|2128.12|94
1648623960000|2022-03-30 07:06:00|2129.62|2129.12|2130|2129.5|2130|2129.5|2128.62|2128.12|137
1648623970000|2022-03-30 07:06:10|2130.12|2129.62|2131.5|2131|2131.5|2131|2130.12|2129.62|261
1648623980000|2022-03-30 07:06:20|2131.25|2130.75|2131.62|2131.12|2131.62|2131.12|2131|2130.5|248
1648623990000|2022-03-30 07:06:30|2131.37|2130.87|2131.37|2130.87|2131.5|2131|2131.25|2130.75|182
1648624000000|2022-03-30 07:06:40|2131.87|2131.37|2131|2130.5|2131.87|2131.37|2131|2130.5|150
1648624010000|2022-03-30 07:06:50|2130.87|2130.37|2132.12|2131.62|2132.37|2131.87|2130.87|2130.37|62
1648624020000|2022-03-30 07:07:00|2132.25|2131.75|2133.12|2132.62|2133.12|2132.62|2131.87|2131.37|88
1648624030000|2022-03-30 07:07:10|2133.25|2132.75|2133.12|2132.62|2133.87|2133.37|2133.12|2132.62|292
1648624040000|2022-03-30 07:07:20|2132.75|2132.25|2132.12|2131.62|2133|2132.5|2131.37|2130.87|52
1648624050000|2022-03-30 07:07:30|2132.25|2131.75|2130.37|2129.87|2132.25|2131.75|2130.37|2129.87|74
1648624060000|2022-03-30 07:07:40|2130.25|2129.75|2130.5|2130|2130.62|2130.12|2130|2129.5|81
1648624070000|2022-03-30 07:07:50|2130.62|2130.12|2130.37|2129.87|2130.62|2130.12|2130|2129.5|50
1648624080000|2022-03-30 07:08:00|2130.25|2129.75|2129.5|2129|2130.5|2130|2129.5|2129|51
1648624090000|2022-03-30 07:08:10|2129.62|2129.12|2129.25|2128.75|2129.75|2129.25|2129.25|2128.75|78
1648624100000|2022-03-30 07:08:20|2129.12|2128.62|2128.75|2128.25|2129.87|2129.37|2128.25|2127.75|157
1648624110000|2022-03-30 07:08:30|2128.62|2128.12|2129.87|2129.37|2129.87|2129.37|2128.12|2127.62|230
1648624120000|2022-03-30 07:08:40|2130|2129.5|2130.37|2129.87|2130.37|2129.87|2129.5|2129|57
1648624130000|2022-03-30 07:08:50|2130.5|2130|2130.87|2130.37|2131.87|2131.37|2130.37|2129.87|54
1648624140000|2022-03-30 07:09:00|2131|2130.5|2131.12|2130.62|2131.75|2131.25|2130.87|2130.37|92
1648624150000|2022-03-30 07:09:10|2131.37|2130.87|2131.25|2130.75|2131.75|2131.25|2131.12|2130.62|33
1648624160000|2022-03-30 07:09:20|2131.12|2130.62|2130.87|2130.37|2131.12|2130.62|2130.12|2129.62|76
1648624170000|2022-03-30 07:09:30|2131|2130.5|2132.37|2131.87|2132.37|2131.87|2131|2130.5|73
1648624180000|2022-03-30 07:09:40|2132.5|2132|2133.62|2133.12|2133.62|2133.12|2132|2131.5|109
1648624190000|2022-03-30 07:09:50|2133.25|2132.75|2133.12|2132.62|2133.75|2133.25|2133|2132.5|31
1648624200000|2022-03-30 07:10:00|2133.25|2132.75|2133|2132.5|2133.62|2133.12|2132.75|2132.25|71
1648624210000|2022-03-30 07:10:10|2133.37|2132.87|2133.25|2132.75|2133.5|2133|2133.12|2132.62|47
1648624220000|2022-03-30 07:10:20|2133.12|2132.62|2133.5|2133|2133.75|2133.25|2133|2132.5|66
1648624230000|2022-03-30 07:10:30|2133.75|2133.25|2133.75|2133.25|2134.12|2133.62|2133|2132.5|93
1648624240000|2022-03-30 07:10:40|2133.5|2133|2134.25|2133.75|2134.5|2134|2133.5|2133|52
1648624250000|2022-03-30 07:10:50|2134.12|2133.62|2133.87|2133.37|2134.12|2133.62|2133.5|2133|22
1648624260000|2022-03-30 07:11:00|2133.75|2133.25|2133.5|2133|2133.87|2133.37|2132.75|2132.25|144
1648624270000|2022-03-30 07:11:10|2133.75|2133.25|2133.5|2133|2134.5|2134|2133.25|2132.75|99
1648624280000|2022-03-30 07:11:20|2133.12|2132.62|2134|2133.5|2134|2133.5|2133|2132.5|60
1648624290000|2022-03-30 07:11:30|2134.12|2133.62|2134.5|2134|2134.5|2134|2133.87|2133.37|24
1648624300000|2022-03-30 07:11:40|2134.62|2134.12|2135|2134.5|2135.12|2134.62|2134.5|2134|98
1648624310000|2022-03-30 07:11:50|2135.12|2134.62|2134.25|2133.75|2135.12|2134.62|2134|2133.5|42
1648624320000|2022-03-30 07:12:00|2134.37|2133.87|2135|2134.5|2135|2134.5|2133.75|2133.25|114
1648624330000|2022-03-30 07:12:10|2135.12|2134.62|2134.5|2134|2135.25|2134.75|2134.25|2133.75|53
1648624340000|2022-03-30 07:12:20|2134.37|2133.87|2134.12|2133.62|2134.75|2134.25|2134.12|2133.62|39
1648624350000|2022-03-30 07:12:30|2134|2133.5|2134.12|2133.62|2134.25|2133.75|2133.75|2133.25|32
1648624360000|2022-03-30 07:12:40|2134|2133.5|2132.75|2132.25|2134|2133.5|2132.25|2131.75|86
1648624370000|2022-03-30 07:12:50|2132.87|2132.37|2133|2132.5|2133.75|2133.25|2132.75|2132.25|23
1648624380000|2022-03-30 07:13:00|2133.25|2132.75|2133.62|2133.12|2133.75|2133.25|2133|2132.5|74
1648624390000|2022-03-30 07:13:10|2133.5|2133|2134.12|2133.62|2134.12|2133.62|2133.5|2133|38
1648624400000|2022-03-30 07:13:20|2134.25|2133.75|2134.12|2133.62|2134.5|2134|2134|2133.5|28
1648624410000|2022-03-30 07:13:30|2133.37|2132.87|2134|2133.5|2134.25|2133.75|2133.37|2132.87|298
1648624420000|2022-03-30 07:13:40|2134.25|2133.75|2133.75|2133.25|2134.25|2133.75|2133.75|2133.25|38
1648624430000|2022-03-30 07:13:50|2134|2133.5|2133.37|2132.87|2134|2133.5|2133.25|2132.75|23
1648624440000|2022-03-30 07:14:00|2133.5|2133|2133.25|2132.75|2133.75|2133.25|2133.12|2132.62|117
1648624450000|2022-03-30 07:14:10|2133.12|2132.62|2132.87|2132.37|2133.25|2132.75|2132.75|2132.25|79
1648624460000|2022-03-30 07:14:20|2132.75|2132.25|2133.25|2132.75|2133.5|2133|2132.75|2132.25|40
1648624470000|2022-03-30 07:14:30|2133.12|2132.62|2133.37|2132.87|2133.5|2133|2133|2132.5|25
1648624480000|2022-03-30 07:14:40|2133.5|2133|2133.75|2133.25|2134.25|2133.75|2133.5|2133|41
1648624490000|2022-03-30 07:14:50|2133.25|2132.75|2132.5|2132|2133.5|2133|2132.37|2131.87|55
1648624500000|2022-03-30 07:15:00|2132.25|2131.75|2131.62|2131.12|2132.25|2131.75|2131.5|2131|118
1648624510000|2022-03-30 07:15:10|2131.5|2131|2131.25|2130.75|2131.87|2131.37|2131.25|2130.75|67
1648624520000|2022-03-30 07:15:20|2131|2130.5|2129.62|2129.12|2131|2130.5|2129.62|2129.12|107
1648624530000|2022-03-30 07:15:30|2129.5|2129|2129.25|2128.75|2129.87|2129.37|2128.62|2128.12|134
1648624540000|2022-03-30 07:15:40|2129.12|2128.62|2128.87|2128.37|2129.5|2129|2128.25|2127.75|144
1648624550000|2022-03-30 07:15:50|2129|2128.5|2129.75|2129.25|2129.75|2129.25|2129|2128.5|25
1648624560000|2022-03-30 07:16:00|2129.87|2129.37|2130|2129.5|2130|2129.5|2129.75|2129.25|215
1648624570000|2022-03-30 07:16:10|2130.25|2129.75|2130.25|2129.75|2130.87|2130.37|2130.25|2129.75|100
1648624580000|2022-03-30 07:16:20|2130|2129.5|2129.75|2129.25|2130.25|2129.75|2129.37|2128.87|36
1648624590000|2022-03-30 07:16:30|2129.62|2129.12|2130.62|2130.12|2130.62|2130.12|2129.62|2129.12|22
1648624600000|2022-03-30 07:16:40|2130.5|2130|2130.37|2129.87|2130.62|2130.12|2130.25|2129.75|52
1648624610000|2022-03-30 07:16:50|2130.25|2129.75|2130.12|2129.62|2130.75|2130.25|2130.12|2129.62|10
1648624620000|2022-03-30 07:17:00|2130.25|2129.75|2130.12|2129.62|2131|2130.5|2130.12|2129.62|71
1648624630000|2022-03-30 07:17:10|2130.25|2129.75|2130.75|2130.25|2130.75|2130.25|2130|2129.5|14
1648624640000|2022-03-30 07:17:20|2130.5|2130|2130.87|2130.37|2131|2130.5|2130.5|2130|32
1648624650000|2022-03-30 07:17:30|2131|2130.5|2131.37|2130.87|2131.75|2131.25|2130.87|2130.37|56
1648624660000|2022-03-30 07:17:40|2131.25|2130.75|2130.5|2130|2131.25|2130.75|2130.25|2129.75|53
1648624670000|2022-03-30 07:17:50|2130.25|2129.75|2131.37|2130.87|2131.5|2131|2130.25|2129.75|32
1648624680000|2022-03-30 07:18:00|2131.5|2131|2131.87|2131.37|2131.87|2131.37|2131.25|2130.75|54
1648624690000|2022-03-30 07:18:10|2131.75|2131.25|2131.5|2131|2131.75|2131.25|2131.25|2130.75|71
1648624700000|2022-03-30 07:18:20|2131.75|2131.25|2131|2130.5|2132|2131.5|2131|2130.5|68
1648624710000|2022-03-30 07:18:30|2131.5|2131|2130.5|2130|2131.5|2131|2130.25|2129.75|85
1648624720000|2022-03-30 07:18:40|2130.62|2130.12|2130.62|2130.12|2130.87|2130.37|2130.37|2129.87|22
1648624730000|2022-03-30 07:18:50|2130.75|2130.25|2130.25|2129.75|2130.75|2130.25|2130|2129.5|35
1648624740000|2022-03-30 07:19:00|2130.37|2129.87|2130.5|2130|2130.5|2130|2130.12|2129.62|26
1648624750000|2022-03-30 07:19:10|2130.37|2129.87|2129.75|2129.25|2130.37|2129.87|2129.75|2129.25|27
1648624760000|2022-03-30 07:19:20|2129.62|2129.12|2128.87|2128.37|2129.62|2129.12|2128.87|2128.37|79
1648624770000|2022-03-30 07:19:30|2128.75|2128.25|2128.87|2128.37|2129|2128.5|2128.75|2128.25|19
1648624780000|2022-03-30 07:19:40|2128.75|2128.25|2128.25|2127.75|2129|2128.5|2128.25|2127.75|17
1648624790000|2022-03-30 07:19:50|2128.5|2128|2128|2127.5|2128.5|2128|2127.62|2127.12|66
1648624800000|2022-03-30 07:20:00|2127.75|2127.25|2127.5|2127|2128.12|2127.62|2127.37|2126.87|179
1648624810000|2022-03-30 07:20:10|2127.37|2126.87|2127|2126.5|2127.5|2127|2127|2126.5|48
1648624820000|2022-03-30 07:20:20|2126.87|2126.37|2126|2125.5|2127|2126.5|2126|2125.5|71
1648624830000|2022-03-30 07:20:30|2125.75|2125.25|2125.75|2125.25|2126|2125.5|2125.62|2125.12|31
1648624840000|2022-03-30 07:20:40|2125.5|2125|2125|2124.5|2125.5|2125|2124.75|2124.25|79
1648624850000|2022-03-30 07:20:50|2125.12|2124.62|2124.5|2124|2125.12|2124.62|2124.5|2124|102
1648624860000|2022-03-30 07:21:00|2124.25|2123.75|2124.25|2123.75|2124.5|2124|2123.75|2123.25|106
1648624870000|2022-03-30 07:21:10|2124.37|2123.87|2125.87|2125.37|2125.87|2125.37|2124.37|2123.87|79
1648624880000|2022-03-30 07:21:20|2125.75|2125.25|2125.5|2125|2126|2125.5|2125.25|2124.75|72
1648624890000|2022-03-30 07:21:30|2125.37|2124.87|2125.5|2125|2125.75|2125.25|2125.12|2124.62|50
1648624900000|2022-03-30 07:21:40|2125.37|2124.87|2125.75|2125.25|2125.87|2125.37|2125.37|2124.87|41
1648624910000|2022-03-30 07:21:50|2126|2125.5|2126.5|2126|2126.62|2126.12|2125.75|2125.25|31
1648624920000|2022-03-30 07:22:00|2126.75|2126.25|2125|2124.5|2126.75|2126.25|2125|2124.5|59
1648624930000|2022-03-30 07:22:10|2125.25|2124.75|2125|2124.5|2125.25|2124.75|2125|2124.5|91
1648624940000|2022-03-30 07:22:20|2124.87|2124.37|2125.37|2124.87|2125.5|2125|2124.75|2124.25|75
1648624950000|2022-03-30 07:22:30|2125.25|2124.75|2124.87|2124.37|2125.25|2124.75|2124.75|2124.25|49
1648624960000|2022-03-30 07:22:40|2124.75|2124.25|2124.5|2124|2125.25|2124.75|2124.5|2124|91
1648624970000|2022-03-30 07:22:50|2124.62|2124.12|2124.37|2123.87|2125|2124.5|2124.25|2123.75|346
1648624980000|2022-03-30 07:23:00|2124.5|2124|2125.62|2125.12|2125.62|2125.12|2124.25|2123.75|114
1648624990000|2022-03-30 07:23:10|2125.75|2125.25|2124.87|2124.37|2125.75|2125.25|2124.75|2124.25|113
1648625000000|2022-03-30 07:23:20|2125|2124.5|2125.25|2124.75|2125.25|2124.75|2124.5|2124|205
1648625010000|2022-03-30 07:23:30|2125.5|2125|2125.37|2124.87|2125.5|2125|2125.12|2124.62|58
1648625020000|2022-03-30 07:23:40|2125.25|2124.75|2125.62|2125.12|2125.75|2125.25|2124.75|2124.25|72
1648625030000|2022-03-30 07:23:50|2125.75|2125.25|2127|2126.5|2127|2126.5|2125.62|2125.12|46
1648625040000|2022-03-30 07:24:00|2126.87|2126.37|2127|2126.5|2127.12|2126.62|2126.62|2126.12|68
1648625050000|2022-03-30 07:24:10|2126.87|2126.37|2126.5|2126|2126.87|2126.37|2126.25|2125.75|75
1648625060000|2022-03-30 07:24:20|2126.75|2126.25|2127.5|2127|2127.5|2127|2126.75|2126.25|71
1648625070000|2022-03-30 07:24:30|2127.25|2126.75|2126.75|2126.25|2127.25|2126.75|2126.5|2126|55
1648625080000|2022-03-30 07:24:40|2126.62|2126.12|2126.37|2125.87|2127.25|2126.75|2126.37|2125.87|81
1648625090000|2022-03-30 07:24:50|2126.25|2125.75|2126|2125.5|2126.25|2125.75|2126|2125.5|69
1648625100000|2022-03-30 07:25:00|2126.12|2125.62|2126.75|2126.25|2127|2126.5|2126.12|2125.62|93
1648625110000|2022-03-30 07:25:10|2127|2126.5|2127|2126.5|2127.37|2126.87|2126.75|2126.25|125
1648625120000|2022-03-30 07:25:20|2127.12|2126.62|2126.87|2126.37|2127.5|2127|2126.87|2126.37|95
1648625130000|2022-03-30 07:25:30|2127|2126.5|2124.87|2124.37|2127|2126.5|2124.87|2124.37|93
1648625140000|2022-03-30 07:25:40|2125|2124.5|2125.75|2125.25|2125.75|2125.25|2124.87|2124.37|86
1648625150000|2022-03-30 07:25:50|2125.5|2125|2125|2124.5|2125.5|2125|2125|2124.5|34
1648625160000|2022-03-30 07:26:00|2125.25|2124.75|2126.5|2126|2126.75|2126.25|2125|2124.5|121
1648625170000|2022-03-30 07:26:10|2126|2125.5|2125.5|2125|2126|2125.5|2125.5|2125|47
1648625180000|2022-03-30 07:26:20|2125.75|2125.25|2125|2124.5|2125.75|2125.25|2124.87|2124.37|53
1648625190000|2022-03-30 07:26:30|2125.25|2124.75|2125|2124.5|2125.5|2125|2124.87|2124.37|88
1648625200000|2022-03-30 07:26:40|2124.75|2124.25|2123.5|2123|2125|2124.5|2123.5|2123|82
1648625210000|2022-03-30 07:26:50|2123.75|2123.25|2123|2122.5|2123.75|2123.25|2123|2122.5|80
1648625220000|2022-03-30 07:27:00|2123.25|2122.75|2123.25|2122.75|2123.5|2123|2122.87|2122.37|93
1648625230000|2022-03-30 07:27:10|2123|2122.5|2123.25|2122.75|2123.75|2123.25|2122.75|2122.25|60
1648625240000|2022-03-30 07:27:20|2123.37|2122.87|2123|2122.5|2123.37|2122.87|2123|2122.5|27
1648625250000|2022-03-30 07:27:30|2123.25|2122.75|2123.37|2122.87|2123.5|2123|2123.25|2122.75|39
1648625260000|2022-03-30 07:27:40|2123.25|2122.75|2123.5|2123|2124|2123.5|2123.25|2122.75|78
1648625270000|2022-03-30 07:27:50|2123.25|2122.75|2123.25|2122.75|2123.87|2123.37|2122.87|2122.37|40
1648625280000|2022-03-30 07:28:00|2123.37|2122.87|2124|2123.5|2124|2123.5|2123.37|2122.87|46
1648625290000|2022-03-30 07:28:10|2123.5|2123|2122.62|2122.12|2123.5|2123|2122.5|2122|51
1648625300000|2022-03-30 07:28:20|2122.75|2122.25|2122.12|2121.62|2123|2122.5|2122|2121.5|49
1648625310000|2022-03-30 07:28:30|2122.25|2121.75|2122|2121.5|2122.5|2122|2121.62|2121.12|108
1648625320000|2022-03-30 07:28:40|2121.87|2121.37|2121.75|2121.25|2122.12|2121.62|2121.5|2121|49
1648625330000|2022-03-30 07:28:50|2121.62|2121.12|2121.5|2121|2122|2121.5|2121.37|2120.87|55
1648625340000|2022-03-30 07:29:00|2121.62|2121.12|2121.75|2121.25|2122|2121.5|2121.5|2121|159
1648625350000|2022-03-30 07:29:10|2121.87|2121.37|2121.25|2120.75|2122|2121.5|2121.25|2120.75|54
1648625360000|2022-03-30 07:29:20|2121.37|2120.87|2121.75|2121.25|2121.75|2121.25|2121.25|2120.75|29
1648625370000|2022-03-30 07:29:30|2121.87|2121.37|2121.5|2121|2121.87|2121.37|2121.37|2120.87|47
1648625380000|2022-03-30 07:29:40|2121.62|2121.12|2121|2120.5|2121.62|2121.12|2121|2120.5|31
1648625390000|2022-03-30 07:29:50|2120.87|2120.37|2121.25|2120.75|2121.25|2120.75|2120.5|2120|42
1648625400000|2022-03-30 07:30:00|2121.12|2120.62|2121.5|2121|2121.5|2121|2121.12|2120.62|63
1648625410000|2022-03-30 07:30:10|2121.25|2120.75|2121|2120.5|2121.37|2120.87|2120.75|2120.25|82
1648625420000|2022-03-30 07:30:20|2120.87|2120.37|2120.25|2119.75|2121|2120.5|2120.25|2119.75|80
1648625430000|2022-03-30 07:30:30|2120.5|2120|2120.5|2120|2120.75|2120.25|2120.25|2119.75|140
1648625440000|2022-03-30 07:30:40|2120.37|2119.87|2121.37|2120.87|2121.37|2120.87|2120.25|2119.75|94
1648625450000|2022-03-30 07:30:50|2121.5|2121|2121.25|2120.75|2121.62|2121.12|2121.25|2120.75|90
1648625460000|2022-03-30 07:31:00|2121.75|2121.25|2121.75|2121.25|2122.12|2121.62|2121.62|2121.12|93
1648625470000|2022-03-30 07:31:10|2121.62|2121.12|2121.62|2121.12|2121.75|2121.25|2121.5|2121|49
1648625480000|2022-03-30 07:31:20|2121.5|2121|2121.37|2120.87|2121.75|2121.25|2121.12|2120.62|113
1648625490000|2022-03-30 07:31:30|2121.5|2121|2122|2121.5|2122.5|2122|2121.37|2120.87|145
1648625500000|2022-03-30 07:31:40|2121.87|2121.37|2121.5|2121|2122.25|2121.75|2121.5|2121|91
1648625510000|2022-03-30 07:31:50|2121.25|2120.75|2121.5|2121|2121.75|2121.25|2121.12|2120.62|135
1648625520000|2022-03-30 07:32:00|2121.37|2120.87|2121.75|2121.25|2121.75|2121.25|2121.12|2120.62|83
1648625530000|2022-03-30 07:32:10|2121.87|2121.37|2120.5|2120|2121.87|2121.37|2120.5|2120|102
1648625540000|2022-03-30 07:32:20|2120.62|2120.12|2120.37|2119.87|2120.75|2120.25|2120.25|2119.75|81
1648625550000|2022-03-30 07:32:30|2120.25|2119.75|2119.25|2118.75|2120.25|2119.75|2119.25|2118.75|101
1648625560000|2022-03-30 07:32:40|2119.5|2119|2119|2118.5|2119.5|2119|2118.5|2118|89
1648625570000|2022-03-30 07:32:50|2119.25|2118.75|2119.75|2119.25|2119.75|2119.25|2119|2118.5|200
1648625580000|2022-03-30 07:33:00|2120|2119.5|2119|2118.5|2120|2119.5|2119|2118.5|97
1648625590000|2022-03-30 07:33:10|2119.12|2118.62|2119.5|2119|2119.5|2119|2118.5|2118|104
1648625600000|2022-03-30 07:33:20|2119.37|2118.87|2119.62|2119.12|2119.75|2119.25|2119|2118.5|131
1648625610000|2022-03-30 07:33:30|2119.75|2119.25|2118.75|2118.25|2119.75|2119.25|2118.75|2118.25|144
1648625620000|2022-03-30 07:33:40|2119|2118.5|2120|2119.5|2120.12|2119.62|2119|2118.5|92
1648625630000|2022-03-30 07:33:50|2120.25|2119.75|2120.5|2120|2121.25|2120.75|2120.25|2119.75|86
1648625640000|2022-03-30 07:34:00|2120.37|2119.87|2120.5|2120|2120.75|2120.25|2120|2119.5|50
1648625650000|2022-03-30 07:34:10|2120.62|2120.12|2120.25|2119.75|2120.62|2120.12|2120|2119.5|70
1648625660000|2022-03-30 07:34:20|2120|2119.5|2120.25|2119.75|2120.25|2119.75|2119.5|2119|120
1648625670000|2022-03-30 07:34:30|2120.12|2119.62|2120.5|2120|2120.5|2120|2120|2119.5|38
1648625680000|2022-03-30 07:34:40|2120.37|2119.87|2119.5|2119|2120.37|2119.87|2119.5|2119|59
1648625690000|2022-03-30 07:34:50|2119.75|2119.25|2119.25|2118.75|2120.12|2119.62|2119.25|2118.75|67
1648625700000|2022-03-30 07:35:00|2119.5|2119|2119.62|2119.12|2119.87|2119.37|2119.5|2119|51
1648625710000|2022-03-30 07:35:10|2119.5|2119|2119.5|2119|2120.25|2119.75|2119.5|2119|73
1648625720000|2022-03-30 07:35:20|2119.37|2118.87|2118.5|2118|2119.37|2118.87|2118.5|2118|108
1648625730000|2022-03-30 07:35:30|2118.62|2118.12|2117.75|2117.25|2118.62|2118.12|2117.62|2117.12|73
1648625740000|2022-03-30 07:35:40|2118|2117.5|2118.5|2118|2118.5|2118|2118|2117.5|61
1648625750000|2022-03-30 07:35:50|2118.37|2117.87|2118.75|2118.25|2119.25|2118.75|2118.25|2117.75|138
1648625760000|2022-03-30 07:36:00|2118.5|2118|2119.25|2118.75|2119.25|2118.75|2118.25|2117.75|59
1648625770000|2022-03-30 07:36:10|2119|2118.5|2118|2117.5|2119.25|2118.75|2118|2117.5|90
1648625780000|2022-03-30 07:36:20|2117.87|2117.37|2118|2117.5|2118.25|2117.75|2117.75|2117.25|141
1648625790000|2022-03-30 07:36:30|2117.87|2117.37|2117.87|2117.37|2118.25|2117.75|2117.87|2117.37|63
1648625800000|2022-03-30 07:36:40|2117.75|2117.25|2118.5|2118|2118.5|2118|2117.75|2117.25|41
1648625810000|2022-03-30 07:36:50|2118.37|2117.87|2118.12|2117.62|2118.75|2118.25|2118|2117.5|59
1648625820000|2022-03-30 07:37:00|2118|2117.5|2118.75|2118.25|2118.87|2118.37|2118|2117.5|49
1648625830000|2022-03-30 07:37:10|2119|2118.5|2119.87|2119.37|2119.87|2119.37|2119|2118.5|95
1648625840000|2022-03-30 07:37:20|2119.75|2119.25|2119.5|2119|2119.87|2119.37|2119.5|2119|120
1648625850000|2022-03-30 07:37:30|2120|2119.5|2120.5|2120|2120.75|2120.25|2120|2119.5|52
1648625860000|2022-03-30 07:37:40|2120.62|2120.12|2120.62|2120.12|2120.87|2120.37|2120.25|2119.75|67
1648625870000|2022-03-30 07:37:50|2120.87|2120.37|2121.75|2121.25|2121.75|2121.25|2120.75|2120.25|102
1648625880000|2022-03-30 07:38:00|2121.87|2121.37|2122|2121.5|2122.25|2121.75|2121.87|2121.37|122
1648625890000|2022-03-30 07:38:10|2121.75|2121.25|2122.12|2121.62|2122.25|2121.75|2121.75|2121.25|152
1648625900000|2022-03-30 07:38:20|2122|2121.5|2121.37|2120.87|2122|2121.5|2121.12|2120.62|90
1648625910000|2022-03-30 07:38:30|2121.25|2120.75|2122.12|2121.62|2122.12|2121.62|2121.25|2120.75|58
1648625920000|2022-03-30 07:38:40|2122|2121.5|2120.87|2120.37|2122|2121.5|2120.75|2120.25|30
1648625930000|2022-03-30 07:38:50|2120.5|2120|2120.12|2119.62|2120.5|2120|2120|2119.5|53
1648625940000|2022-03-30 07:39:00|2120.62|2120.12|2120.5|2120|2121|2120.5|2120.5|2120|74
1648625950000|2022-03-30 07:39:10|2120.62|2120.12|2120.75|2120.25|2120.75|2120.25|2120.5|2120|17
1648625960000|2022-03-30 07:39:20|2121|2120.5|2121.25|2120.75|2121.25|2120.75|2120.75|2120.25|20
1648625970000|2022-03-30 07:39:30|2121.37|2120.87|2121.5|2121|2122.12|2121.62|2121.37|2120.87|42
1648625980000|2022-03-30 07:39:40|2121.25|2120.75|2121.25|2120.75|2121.5|2121|2121.12|2120.62|18
1648625990000|2022-03-30 07:39:50|2121.37|2120.87|2121.25|2120.75|2121.37|2120.87|2121|2120.5|10
1648626000000|2022-03-30 07:40:00|2121|2120.5|2120.75|2120.25|2121|2120.5|2120.5|2120|159
1648626010000|2022-03-30 07:40:10|2120.5|2120|2121.5|2121|2121.75|2121.25|2120.5|2120|25
1648626020000|2022-03-30 07:40:20|2122|2121.5|2121.5|2121|2122|2121.5|2121.25|2120.75|53
1648626030000|2022-03-30 07:40:30|2121.37|2120.87|2122|2121.5|2122|2121.5|2121.37|2120.87|65
1648626040000|2022-03-30 07:40:40|2122.12|2121.62|2121.75|2121.25|2122.25|2121.75|2121.37|2120.87|38
1648626050000|2022-03-30 07:40:50|2122|2121.5|2122.12|2121.62|2122.25|2121.75|2121.87|2121.37|13
1648626060000|2022-03-30 07:41:00|2122.25|2121.75|2123.12|2122.62|2123.12|2122.62|2122.25|2121.75|227
1648626070000|2022-03-30 07:41:10|2123.25|2122.75|2123.5|2123|2123.75|2123.25|2123|2122.5|74
1648626080000|2022-03-30 07:41:20|2123.62|2123.12|2123.62|2123.12|2123.75|2123.25|2123.37|2122.87|9
1648626090000|2022-03-30 07:41:30|2123.5|2123|2123.37|2122.87|2123.5|2123|2123.12|2122.62|89
1648626100000|2022-03-30 07:41:40|2123.5|2123|2123.75|2123.25|2124|2123.5|2123.5|2123|34
1648626110000|2022-03-30 07:41:50|2123.87|2123.37|2123.25|2122.75|2124|2123.5|2123.25|2122.75|27
1648626120000|2022-03-30 07:42:00|2123.37|2122.87|2123|2122.5|2123.37|2122.87|2122.87|2122.37|273
1648626130000|2022-03-30 07:42:10|2123.12|2122.62|2122.75|2122.25|2123.25|2122.75|2122.5|2122|15
1648626140000|2022-03-30 07:42:20|2122.62|2122.12|2123|2122.5|2123|2122.5|2122.62|2122.12|23
1648626150000|2022-03-30 07:42:30|2122.87|2122.37|2122.87|2122.37|2122.87|2122.37|2122.62|2122.12|14
1648626160000|2022-03-30 07:42:40|2123|2122.5|2122.5|2122|2123|2122.5|2122.5|2122|14
1648626170000|2022-03-30 07:42:50|2122.37|2121.87|2122.5|2122|2122.5|2122|2122.25|2121.75|9
1648626180000|2022-03-30 07:43:00|2122.37|2121.87|2123.5|2123|2123.5|2123|2122.37|2121.87|17
1648626190000|2022-03-30 07:43:10|2123.37|2122.87|2123.25|2122.75|2123.75|2123.25|2123.25|2122.75|21
1648626200000|2022-03-30 07:43:20|2123.37|2122.87|2123.62|2123.12|2123.62|2123.12|2123.37|2122.87|6
1648626210000|2022-03-30 07:43:30|2123.75|2123.25|2123.62|2123.12|2124|2123.5|2123.62|2123.12|53
1648626220000|2022-03-30 07:43:40|2123.75|2123.25|2123.5|2123|2123.75|2123.25|2123.5|2123|13
1648626230000|2022-03-30 07:43:50|2123.62|2123.12|2123.75|2123.25|2123.75|2123.25|2123.5|2123|46
1648626240000|2022-03-30 07:44:00|2123.62|2123.12|2123.75|2123.25|2123.75|2123.25|2123.62|2123.12|5
1648626250000|2022-03-30 07:44:10|2124.25|2123.75|2124.5|2124|2124.5|2124|2124.12|2123.62|121
1648626260000|2022-03-30 07:44:20|2124.62|2124.12|2124.87|2124.37|2124.87|2124.37|2124.5|2124|26
1648626270000|2022-03-30 07:44:30|2125|2124.5|2125.5|2125|2125.5|2125|2125|2124.5|59
1648626280000|2022-03-30 07:44:40|2125.62|2125.12|2124.62|2124.12|2125.62|2125.12|2124.37|2123.87|87
1648626290000|2022-03-30 07:44:50|2124.5|2124|2124.87|2124.37|2125.25|2124.75|2124.5|2124|22
1648626300000|2022-03-30 07:45:00|2125|2124.5|2124.5|2124|2125|2124.5|2124.5|2124|8
1648626310000|2022-03-30 07:45:10|2124.62|2124.12|2124.62|2124.12|2124.75|2124.25|2124.5|2124|15
1648626320000|2022-03-30 07:45:20|2124.75|2124.25|2125.25|2124.75|2125.37|2124.87|2124.5|2124|36
1648626330000|2022-03-30 07:45:30|2125.5|2125|2125.5|2125|2126|2125.5|2125.25|2124.75|134
1648626340000|2022-03-30 07:45:40|2125.25|2124.75|2125|2124.5|2125.25|2124.75|2124.87|2124.37|11
1648626350000|2022-03-30 07:45:50|2124.87|2124.37|2124|2123.5|2124.87|2124.37|2124|2123.5|27
1648626360000|2022-03-30 07:46:00|2124.37|2123.87|2123.87|2123.37|2124.37|2123.87|2123.62|2123.12|52
1648626370000|2022-03-30 07:46:10|2124.25|2123.75|2124.37|2123.87|2124.5|2124|2123.75|2123.25|13
1648626380000|2022-03-30 07:46:20|2124.5|2124|2124.37|2123.87|2124.75|2124.25|2124.25|2123.75|22
1648626390000|2022-03-30 07:46:30|2124.25|2123.75|2124.75|2124.25|2124.75|2124.25|2124.25|2123.75|5
1648626400000|2022-03-30 07:46:40|2124.37|2123.87|2124.58|2124.08|2124.75|2124.25|2124.37|2123.87|13
1648626410000|2022-03-30 07:46:50|2124.7|2124.2|2124.91|2124.41|2124.91|2124.41|2124.33|2123.83|22
1648626420000|2022-03-30 07:47:00|2125.03|2124.53|2124.76|2124.26|2125.03|2124.53|2124.51|2124.01|6
1648626430000|2022-03-30 07:47:10|2124.88|2124.38|2124.73|2124.23|2125.23|2124.73|2124.73|2124.23|11
1648626440000|2022-03-30 07:47:20|2124.98|2124.48|2124.34|2123.84|2124.98|2124.48|2123.98|2123.48|21
1648626450000|2022-03-30 07:47:30|2124.09|2123.59|2123.59|2123.09|2124.09|2123.59|2122.96|2122.46|75
1648626460000|2022-03-30 07:47:40|2123.71|2123.21|2123.34|2122.84|2123.71|2123.21|2123.34|2122.84|5
1648626470000|2022-03-30 07:47:50|2123.21|2122.71|2123.21|2122.71|2123.59|2123.09|2123.09|2122.59|50
1648626480000|2022-03-30 07:48:00|2123.09|2122.59|2122.21|2121.71|2123.09|2122.59|2122.09|2121.59|32
1648626490000|2022-03-30 07:48:10|2121.96|2121.46|2122.34|2121.84|2122.59|2122.09|2121.96|2121.46|23
1648626500000|2022-03-30 07:48:20|2122.59|2122.09|2121.84|2121.34|2122.59|2122.09|2121.84|2121.34|30
1648626510000|2022-03-30 07:48:30|2121.59|2121.09|2121.59|2121.09|2121.59|2121.09|2121.34|2120.84|32
1648626520000|2022-03-30 07:48:40|2121.84|2121.34|2121.46|2120.96|2121.84|2121.34|2121.34|2120.84|20
1648626530000|2022-03-30 07:48:50|2121.34|2120.84|2121.21|2120.71|2121.59|2121.09|2121.09|2120.59|43
1648626540000|2022-03-30 07:49:00|2121.34|2120.84|2121.46|2120.96|2121.59|2121.09|2120.71|2120.21|98
1648626550000|2022-03-30 07:49:10|2121.34|2120.84|2121.71|2121.21|2121.84|2121.34|2121.34|2120.84|20
1648626560000|2022-03-30 07:49:20|2121.84|2121.34|2121.34|2120.84|2121.84|2121.34|2121.09|2120.59|18
1648626570000|2022-03-30 07:49:30|2121.21|2120.71|2121.59|2121.09|2121.59|2121.09|2121.09|2120.59|17
1648626580000|2022-03-30 07:49:40|2121.84|2121.34|2121.34|2120.84|2122.09|2121.59|2121.34|2120.84|42
1648626590000|2022-03-30 07:49:50|2121.21|2120.71|2121.09|2120.59|2121.34|2120.84|2121.09|2120.59|28
1648626600000|2022-03-30 07:50:00|2120.96|2120.46|2120.84|2120.34|2120.96|2120.46|2120.71|2120.21|16
1648626610000|2022-03-30 07:50:10|2120.59|2120.09|2120.59|2120.09|2120.59|2120.09|2120.46|2119.96|15
1648626620000|2022-03-30 07:50:20|2120.34|2119.84|2119.59|2119.09|2120.34|2119.84|2119.59|2119.09|63
1648626630000|2022-03-30 07:50:30|2119.84|2119.34|2119.84|2119.34|2120.09|2119.59|2119.46|2118.96|37
1648626640000|2022-03-30 07:50:40|2119.71|2119.21|2119.84|2119.34|2120.09|2119.59|2119.71|2119.21|14
1648626650000|2022-03-30 07:50:50|2119.59|2119.09|2119.59|2119.09|2119.84|2119.34|2119.34|2118.84|17
1648626660000|2022-03-30 07:51:00|2119.96|2119.46|2119.59|2119.09|2119.96|2119.46|2119.59|2119.09|19
1648626670000|2022-03-30 07:51:10|2119.09|2118.59|2119.59|2119.09|2119.59|2119.09|2118.84|2118.34|23
1648626680000|2022-03-30 07:51:20|2119.71|2119.21|2119.59|2119.09|2120.09|2119.59|2119.59|2119.09|34
1648626690000|2022-03-30 07:51:30|2119.71|2119.21|2119.59|2119.09|2120.09|2119.59|2119.59|2119.09|33
1648626700000|2022-03-30 07:51:40|2119.84|2119.34|2119.59|2119.09|2119.84|2119.34|2119.59|2119.09|10
1648626710000|2022-03-30 07:51:50|2119.71|2119.21|2119.84|2119.34|2120.09|2119.59|2119.59|2119.09|43
1648626720000|2022-03-30 07:52:00|2119.59|2119.09|2120.09|2119.59|2120.09|2119.59|2119.59|2119.09|103
1648626730000|2022-03-30 07:52:10|2119.96|2119.46|2120.34|2119.84|2120.34|2119.84|2119.96|2119.46|12
1648626750000|2022-03-30 07:52:30|2120.09|2119.59|2120.59|2120.09|2120.59|2120.09|2120.09|2119.59|51
1648626760000|2022-03-30 07:52:40|2120.46|2119.96|2120.59|2120.09|2120.84|2120.34|2120.34|2119.84|59
1648626770000|2022-03-30 07:52:50|2120.71|2120.21|2120.59|2120.09|2120.71|2120.21|2120.59|2120.09|12
1648626780000|2022-03-30 07:53:00|2120.09|2119.59|2120.09|2119.59|2120.09|2119.59|2120.09|2119.59|26
1648626790000|2022-03-30 07:53:10|2120.34|2119.84|2120.21|2119.71|2120.34|2119.84|2119.96|2119.46|24
1648626800000|2022-03-30 07:53:20|2120.34|2119.84|2120.59|2120.09|2120.59|2120.09|2120.34|2119.84|14
1648626810000|2022-03-30 07:53:30|2120.34|2119.84|2120.59|2120.09|2120.84|2120.34|2120.34|2119.84|33
1648626820000|2022-03-30 07:53:40|2120.46|2119.96|2120.59|2120.09|2120.59|2120.09|2120.46|2119.96|1
1648626830000|2022-03-30 07:53:50|2119.84|2119.34|2120.09|2119.59|2120.09|2119.59|2119.84|2119.34|32
1648626840000|2022-03-30 07:54:00|2119.96|2119.46|2119.59|2119.09|2120.09|2119.59|2119.09|2118.59|87
1648626850000|2022-03-30 07:54:10|2119.34|2118.84|2119.09|2118.59|2119.34|2118.84|2119.09|2118.59|5
1648626860000|2022-03-30 07:54:20|2118.84|2118.34|2118.84|2118.34|2118.84|2118.34|2118.34|2117.84|53
1648626870000|2022-03-30 07:54:30|2119.09|2118.59|2119.34|2118.84|2119.46|2118.96|2119.09|2118.59|31
1648626880000|2022-03-30 07:54:40|2119.59|2119.09|2119.59|2119.09|2119.59|2119.09|2119.34|2118.84|130
1648626890000|2022-03-30 07:54:50|2119.84|2119.34|2119.34|2118.84|2119.84|2119.34|2119.34|2118.84|14
1648626900000|2022-03-30 07:55:00|2119.59|2119.09|2120.34|2119.84|2120.34|2119.84|2119.59|2119.09|10
1648626910000|2022-03-30 07:55:10|2120.59|2120.09|2120.71|2120.21|2120.71|2120.21|2120.46|2119.96|17
1648626920000|2022-03-30 07:55:20|2120.59|2120.09|2120.09|2119.59|2120.71|2120.21|2119.84|2119.34|25
1648626930000|2022-03-30 07:55:30|2119.96|2119.46|2120.09|2119.59|2120.21|2119.71|2119.59|2119.09|23
1648626940000|2022-03-30 07:55:40|2119.96|2119.46|2120.21|2119.71|2120.34|2119.84|2119.71|2119.21|24
1648626950000|2022-03-30 07:55:50|2120.09|2119.59|2119.71|2119.21|2120.21|2119.71|2119.59|2119.09|23
1648626960000|2022-03-30 07:56:00|2119.84|2119.34|2120.09|2119.59|2120.34|2119.84|2119.84|2119.34|17
1648626970000|2022-03-30 07:56:10|2120.21|2119.71|2120.09|2119.59|2120.59|2120.09|2120.09|2119.59|16
1648626980000|2022-03-30 07:56:20|2119.96|2119.46|2119.84|2119.34|2120.21|2119.71|2119.84|2119.34|11
1648626990000|2022-03-30 07:56:30|2119.96|2119.46|2119.84|2119.34|2119.96|2119.46|2119.59|2119.09|14
1648627000000|2022-03-30 07:56:40|2119.59|2119.09|2119.34|2118.84|2119.59|2119.09|2119.09|2118.59|26
1648627010000|2022-03-30 07:56:50|2119.09|2118.59|2119.34|2118.84|2119.34|2118.84|2119.09|2118.59|3
1648627020000|2022-03-30 07:57:00|2119.59|2119.09|2119.84|2119.34|2120.09|2119.59|2119.34|2118.84|23
1648627030000|2022-03-30 07:57:10|2119.71|2119.21|2120.09|2119.59|2120.09|2119.59|2119.71|2119.21|2
1648627040000|2022-03-30 07:57:20|2120.34|2119.84|2120.59|2120.09|2120.96|2120.46|2120.21|2119.71|22
1648627050000|2022-03-30 07:57:30|2120.46|2119.96|2119.84|2119.34|2120.59|2120.09|2119.84|2119.34|12
1648627060000|2022-03-30 07:57:40|2119.71|2119.21|2118.59|2118.09|2119.84|2119.34|2118.59|2118.09|25
1648627070000|2022-03-30 07:57:50|2118.84|2118.34|2119.09|2118.59|2119.34|2118.84|2118.59|2118.09|22
1648627080000|2022-03-30 07:58:00|2118.96|2118.46|2119.09|2118.59|2119.34|2118.84|2118.84|2118.34|17
1648627090000|2022-03-30 07:58:10|2118.84|2118.34|2119.09|2118.59|2119.09|2118.59|2118.84|2118.34|13
1648627100000|2022-03-30 07:58:20|2118.96|2118.46|2120.09|2119.59|2120.09|2119.59|2118.96|2118.46|20
1648627110000|2022-03-30 07:58:30|2120.34|2119.84|2119.96|2119.46|2120.34|2119.84|2119.96|2119.46|12
1648627120000|2022-03-30 07:58:40|2119.84|2119.34|2119.46|2118.96|2119.84|2119.34|2119.09|2118.59|50
1648627130000|2022-03-30 07:58:50|2119.59|2119.09|2120.09|2119.59|2120.09|2119.59|2119.59|2119.09|32
1648627140000|2022-03-30 07:59:00|2119.96|2119.46|2120.84|2120.34|2120.84|2120.34|2119.84|2119.34|119
1648627150000|2022-03-30 07:59:10|2121.09|2120.59|2120.84|2120.34|2121.09|2120.59|2120.59|2120.09|71
1648627160000|2022-03-30 07:59:20|2120.59|2120.09|2120.34|2119.84|2120.59|2120.09|2120.09|2119.59|10
1648627170000|2022-03-30 07:59:30|2120.59|2120.09|2120.59|2120.09|2120.84|2120.34|2120.59|2120.09|16
1648627180000|2022-03-30 07:59:40|2120.71|2120.21|2120.84|2120.34|2120.84|2120.34|2120.59|2120.09|12
1648627190000|2022-03-30 07:59:50|2120.96|2120.46|2121.21|2120.71|2121.21|2120.71|2120.84|2120.34|54
1648627200000|2022-03-30 08:00:00|2121.09|2120.59|2120.34|2119.84|2121.09|2120.59|2119.84|2119.34|61
1648627210000|2022-03-30 08:00:10|2120.46|2119.96|2120.09|2119.59|2120.59|2120.09|2120.09|2119.59|19
1648627220000|2022-03-30 08:00:20|2120.34|2119.84|2120.59|2120.09|2120.59|2120.09|2120.21|2119.71|16
1648627230000|2022-03-30 08:00:30|2120.71|2120.21|2119.96|2119.46|2120.71|2120.21|2119.84|2119.34|24
1648627240000|2022-03-30 08:00:40|2119.84|2119.34|2119.34|2118.84|2119.84|2119.34|2119.34|2118.84|42
1648627250000|2022-03-30 08:00:50|2119.21|2118.71|2119.09|2118.59|2119.34|2118.84|2119.09|2118.59|28
1648627260000|2022-03-30 08:01:00|2118.96|2118.46|2118.84|2118.34|2119.09|2118.59|2118.84|2118.34|11
1648627270000|2022-03-30 08:01:10|2119.09|2118.59|2119.09|2118.59|2119.34|2118.84|2118.96|2118.46|24
1648627280000|2022-03-30 08:01:20|2118.84|2118.34|2118.59|2118.09|2118.96|2118.46|2118.59|2118.09|48
1648627290000|2022-03-30 08:01:30|2118.46|2117.96|2117.21|2116.71|2118.46|2117.96|2117.09|2116.59|102
1648627300000|2022-03-30 08:01:40|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|47
1648627310000|2022-03-30 08:01:50|2117.21|2116.71|2116.09|2115.59|2117.34|2116.84|2116.09|2115.59|68
1648627320000|2022-03-30 08:02:00|2116.34|2115.84|2116.09|2115.59|2116.34|2115.84|2116.09|2115.59|53
1648627330000|2022-03-30 08:02:10|2116.34|2115.84|2115.84|2115.34|2116.34|2115.84|2115.59|2115.09|78
1648627340000|2022-03-30 08:02:20|2115.71|2115.21|2115.59|2115.09|2115.84|2115.34|2115.59|2115.09|32
1648627350000|2022-03-30 08:02:30|2115.84|2115.34|2116.09|2115.59|2116.34|2115.84|2115.59|2115.09|33
1648627360000|2022-03-30 08:02:40|2116.34|2115.84|2116.34|2115.84|2116.46|2115.96|2116.09|2115.59|37
1648627370000|2022-03-30 08:02:50|2116.21|2115.71|2116.59|2116.09|2116.59|2116.09|2116.21|2115.71|38
1648627380000|2022-03-30 08:03:00|2116.71|2116.21|2116.84|2116.34|2117.34|2116.84|2116.59|2116.09|43
1648627390000|2022-03-30 08:03:10|2116.59|2116.09|2117.21|2116.71|2117.21|2116.71|2116.59|2116.09|42
1648627400000|2022-03-30 08:03:20|2117.09|2116.59|2116.96|2116.46|2117.34|2116.84|2116.84|2116.34|42
1648627410000|2022-03-30 08:03:30|2117.09|2116.59|2116.34|2115.84|2117.21|2116.71|2116.34|2115.84|15
1648627420000|2022-03-30 08:03:40|2116.59|2116.09|2116.09|2115.59|2116.71|2116.21|2116.09|2115.59|31
1648627430000|2022-03-30 08:03:50|2115.84|2115.34|2115.34|2114.84|2116.09|2115.59|2115.09|2114.59|73
1648627440000|2022-03-30 08:04:00|2115.59|2115.09|2115.84|2115.34|2115.84|2115.34|2115.46|2114.96|70
1648627450000|2022-03-30 08:04:10|2116.09|2115.59|2117.59|2117.09|2117.59|2117.09|2115.84|2115.34|42
1648627460000|2022-03-30 08:04:20|2117.46|2116.96|2116.84|2116.34|2117.46|2116.96|2116.59|2116.09|102
1648627470000|2022-03-30 08:04:30|2116.96|2116.46|2116.96|2116.46|2117.09|2116.59|2116.84|2116.34|24
1648627480000|2022-03-30 08:04:40|2117.09|2116.59|2117.34|2116.84|2117.59|2117.09|2116.96|2116.46|28
1648627490000|2022-03-30 08:04:50|2117.46|2116.96|2118.09|2117.59|2118.21|2117.71|2117.34|2116.84|27
1648627500000|2022-03-30 08:05:00|2117.96|2117.46|2117.84|2117.34|2117.96|2117.46|2117.34|2116.84|39
1648627510000|2022-03-30 08:05:10|2117.96|2117.46|2118.09|2117.59|2118.34|2117.84|2117.84|2117.34|23
1648627520000|2022-03-30 08:05:20|2118.21|2117.71|2118.34|2117.84|2118.34|2117.84|2118.09|2117.59|11
1648627530000|2022-03-30 08:05:30|2118.59|2118.09|2117.59|2117.09|2118.59|2118.09|2117.59|2117.09|49
1648627540000|2022-03-30 08:05:40|2117.71|2117.21|2118.59|2118.09|2118.59|2118.09|2117.71|2117.21|13
1648627550000|2022-03-30 08:05:50|2118.46|2117.96|2118.46|2117.96|2118.59|2118.09|2118.34|2117.84|17
1648627560000|2022-03-30 08:06:00|2118.59|2118.09|2118.09|2117.59|2118.59|2118.09|2118.09|2117.59|21
1648627570000|2022-03-30 08:06:10|2118.21|2117.71|2117.59|2117.09|2118.59|2118.09|2117.59|2117.09|25
1648627580000|2022-03-30 08:06:20|2117.84|2117.34|2117.09|2116.59|2117.84|2117.34|2117.09|2116.59|20
1648627590000|2022-03-30 08:06:30|2116.96|2116.46|2116.84|2116.34|2117.09|2116.59|2116.71|2116.21|28
1648627600000|2022-03-30 08:06:40|2116.96|2116.46|2117.09|2116.59|2117.34|2116.84|2116.96|2116.46|8
1648627610000|2022-03-30 08:06:50|2116.96|2116.46|2116.84|2116.34|2117.09|2116.59|2116.84|2116.34|2
1648627620000|2022-03-30 08:07:00|2117.09|2116.59|2116.59|2116.09|2117.09|2116.59|2116.46|2115.96|24
1648627630000|2022-03-30 08:07:10|2116.46|2115.96|2116.34|2115.84|2116.59|2116.09|2116.34|2115.84|31
1648627640000|2022-03-30 08:07:20|2116.71|2116.21|2116.59|2116.09|2116.71|2116.21|2116.46|2115.96|41
1648627650000|2022-03-30 08:07:30|2116.34|2115.84|2116.34|2115.84|2116.34|2115.84|2116.09|2115.59|25
1648627660000|2022-03-30 08:07:40|2116.09|2115.59|2116.34|2115.84|2116.59|2116.09|2116.09|2115.59|44
1648627670000|2022-03-30 08:07:50|2116.09|2115.59|2115.34|2114.84|2116.09|2115.59|2115.34|2114.84|58
1648627680000|2022-03-30 08:08:00|2115.21|2114.71|2115.34|2114.84|2115.59|2115.09|2115.09|2114.59|26
1648627690000|2022-03-30 08:08:10|2115.21|2114.71|2115.34|2114.84|2115.59|2115.09|2115.09|2114.59|15
1648627700000|2022-03-30 08:08:20|2115.59|2115.09|2115.84|2115.34|2115.84|2115.34|2115.46|2114.96|16
1648627710000|2022-03-30 08:08:30|2115.59|2115.09|2115.59|2115.09|2115.71|2115.21|2115.34|2114.84|8
1648627720000|2022-03-30 08:08:40|2115.71|2115.21|2115.59|2115.09|2115.71|2115.21|2115.59|2115.09|5
1648627730000|2022-03-30 08:08:50|2115.34|2114.84|2114.59|2114.09|2115.34|2114.84|2114.59|2114.09|38
1648627740000|2022-03-30 08:09:00|2114.84|2114.34|2115.09|2114.59|2115.09|2114.59|2114.71|2114.21|43
1648627750000|2022-03-30 08:09:10|2114.96|2114.46|2114.84|2114.34|2115.09|2114.59|2114.84|2114.34|18
1648627760000|2022-03-30 08:09:20|2114.71|2114.21|2114.84|2114.34|2114.96|2114.46|2114.71|2114.21|23
1648627770000|2022-03-30 08:09:30|2114.71|2114.21|2114.59|2114.09|2115.09|2114.59|2114.59|2114.09|38
1648627780000|2022-03-30 08:09:40|2114.84|2114.34|2114.84|2114.34|2115.09|2114.59|2114.59|2114.09|26
1648627790000|2022-03-30 08:09:50|2114.96|2114.46|2114.84|2114.34|2115.09|2114.59|2114.59|2114.09|26
1648627800000|2022-03-30 08:10:00|2114.59|2114.09|2114.59|2114.09|2114.84|2114.34|2114.59|2114.09|42
1648627810000|2022-03-30 08:10:10|2114.71|2114.21|2114.59|2114.09|2114.71|2114.21|2114.34|2113.84|60
1648627820000|2022-03-30 08:10:20|2114.34|2113.84|2114.09|2113.59|2114.34|2113.84|2114.09|2113.59|35
1648627830000|2022-03-30 08:10:30|2113.96|2113.46|2113.71|2113.21|2114.09|2113.59|2113.59|2113.09|88
1648627840000|2022-03-30 08:10:40|2113.59|2113.09|2113.71|2113.21|2113.71|2113.21|2113.09|2112.59|76
1648627850000|2022-03-30 08:10:50|2113.84|2113.34|2113.59|2113.09|2113.84|2113.34|2113.59|2113.09|10
1648627860000|2022-03-30 08:11:00|2113.46|2112.96|2113.59|2113.09|2113.59|2113.09|2113.34|2112.84|12
1648627870000|2022-03-30 08:11:10|2113.46|2112.96|2113.34|2112.84|2113.59|2113.09|2113.34|2112.84|32
1648627880000|2022-03-30 08:11:20|2113.09|2112.59|2112.71|2112.21|2113.34|2112.84|2112.59|2112.09|79
1648627890000|2022-03-30 08:11:30|2112.59|2112.09|2112.34|2111.84|2112.84|2112.34|2112.34|2111.84|14
1648627900000|2022-03-30 08:11:40|2112.21|2111.71|2111.46|2110.96|2112.21|2111.71|2111.46|2110.96|106
1648627910000|2022-03-30 08:11:50|2111.59|2111.09|2111.46|2110.96|2111.84|2111.34|2111.34|2110.84|84
1648627920000|2022-03-30 08:12:00|2111.59|2111.09|2111.59|2111.09|2111.71|2111.21|2111.09|2110.59|44
1648627930000|2022-03-30 08:12:10|2111.34|2110.84|2111.34|2110.84|2111.59|2111.09|2111.34|2110.84|29
1648627940000|2022-03-30 08:12:20|2111.09|2110.59|2111.09|2110.59|2111.09|2110.59|2110.59|2110.09|41
1648627950000|2022-03-30 08:12:30|2111.34|2110.84|2110.84|2110.34|2111.46|2110.96|2110.84|2110.34|25
1648627960000|2022-03-30 08:12:40|2111.09|2110.59|2111.09|2110.59|2111.21|2110.71|2110.09|2109.59|53
1648627970000|2022-03-30 08:12:50|2111.34|2110.84|2111.59|2111.09|2111.59|2111.09|2111.09|2110.59|37
1648627980000|2022-03-30 08:13:00|2111.84|2111.34|2111.84|2111.34|2111.84|2111.34|2111.46|2110.96|30
1648627990000|2022-03-30 08:13:10|2111.71|2111.21|2111.84|2111.34|2112.09|2111.59|2111.59|2111.09|20
1648628000000|2022-03-30 08:13:20|2111.71|2111.21|2111.71|2111.21|2111.84|2111.34|2111.34|2110.84|22
1648628010000|2022-03-30 08:13:30|2111.84|2111.34|2112.34|2111.84|2112.46|2111.96|2111.84|2111.34|33
1648628020000|2022-03-30 08:13:40|2112.46|2111.96|2112.21|2111.71|2112.59|2112.09|2112.21|2111.71|27
1648628030000|2022-03-30 08:13:50|2112.09|2111.59|2112.09|2111.59|2112.21|2111.71|2112.09|2111.59|6
1648628040000|2022-03-30 08:14:00|2111.84|2111.34|2111.71|2111.21|2112.09|2111.59|2111.59|2111.09|37
1648628050000|2022-03-30 08:14:10|2111.84|2111.34|2112.59|2112.09|2112.59|2112.09|2111.84|2111.34|73
1648628060000|2022-03-30 08:14:20|2112.46|2111.96|2112.84|2112.34|2112.84|2112.34|2112.46|2111.96|23
1648628070000|2022-03-30 08:14:30|2112.96|2112.46|2113.09|2112.59|2113.34|2112.84|2112.96|2112.46|24
1648628080000|2022-03-30 08:14:40|2112.96|2112.46|2112.96|2112.46|2113.09|2112.59|2112.84|2112.34|33
1648628090000|2022-03-30 08:14:50|2113.09|2112.59|2112.34|2111.84|2113.09|2112.59|2112.09|2111.59|62
1648628100000|2022-03-30 08:15:00|2112.09|2111.59|2111.84|2111.34|2112.21|2111.71|2111.59|2111.09|31
1648628110000|2022-03-30 08:15:10|2111.71|2111.21|2112.09|2111.59|2112.21|2111.71|2111.59|2111.09|13
1648628120000|2022-03-30 08:15:20|2111.84|2111.34|2112.59|2112.09|2112.59|2112.09|2111.84|2111.34|20
1648628130000|2022-03-30 08:15:30|2112.71|2112.21|2112.34|2111.84|2112.84|2112.34|2112.34|2111.84|37
1648628140000|2022-03-30 08:15:40|2112.59|2112.09|2112.46|2111.96|2112.59|2112.09|2112.46|2111.96|23
1648628150000|2022-03-30 08:15:50|2112.34|2111.84|2113.34|2112.84|2113.34|2112.84|2112.34|2111.84|35
1648628160000|2022-03-30 08:16:00|2113.09|2112.59|2113.59|2113.09|2113.59|2113.09|2113.09|2112.59|27
1648628170000|2022-03-30 08:16:10|2113.71|2113.21|2114.34|2113.84|2114.34|2113.84|2113.59|2113.09|24
1648628180000|2022-03-30 08:16:20|2114.84|2114.34|2114.84|2114.34|2115.09|2114.59|2114.59|2114.09|157
1648628190000|2022-03-30 08:16:30|2114.71|2114.21|2114.84|2114.34|2114.84|2114.34|2114.71|2114.21|139
1648628200000|2022-03-30 08:16:40|2115.09|2114.59|2115.34|2114.84|2115.34|2114.84|2115.09|2114.59|85
1648628210000|2022-03-30 08:16:50|2115.09|2114.59|2115.09|2114.59|2115.34|2114.84|2115.09|2114.59|56
1648628220000|2022-03-30 08:17:00|2115.21|2114.71|2115.09|2114.59|2115.34|2114.84|2114.84|2114.34|12
1648628230000|2022-03-30 08:17:10|2114.96|2114.46|2115.34|2114.84|2115.34|2114.84|2114.96|2114.46|10
1648628240000|2022-03-30 08:17:20|2115.21|2114.71|2115.34|2114.84|2115.34|2114.84|2115.09|2114.59|9
1648628250000|2022-03-30 08:17:30|2115.84|2115.34|2115.84|2115.34|2115.84|2115.34|2115.84|2115.34|132
1648628260000|2022-03-30 08:17:40|2116.09|2115.59|2116.34|2115.84|2116.34|2115.84|2115.96|2115.46|13
1648628270000|2022-03-30 08:17:50|2116.46|2115.96|2115.84|2115.34|2116.71|2116.21|2115.84|2115.34|26
1648628280000|2022-03-30 08:18:00|2116.09|2115.59|2116.09|2115.59|2116.09|2115.59|2115.96|2115.46|25
1648628290000|2022-03-30 08:18:10|2115.96|2115.46|2115.84|2115.34|2116.09|2115.59|2115.84|2115.34|10
1648628300000|2022-03-30 08:18:20|2116.09|2115.59|2115.96|2115.46|2116.09|2115.59|2115.84|2115.34|16
1648628310000|2022-03-30 08:18:30|2115.84|2115.34|2116.34|2115.84|2116.34|2115.84|2115.84|2115.34|31
1648628320000|2022-03-30 08:18:40|2116.21|2115.71|2116.09|2115.59|2116.46|2115.96|2116.09|2115.59|30
1648628330000|2022-03-30 08:18:50|2116.21|2115.71|2116.46|2115.96|2116.59|2116.09|2116.21|2115.71|25
1648628340000|2022-03-30 08:19:00|2116.34|2115.84|2116.59|2116.09|2116.84|2116.34|2116.34|2115.84|20
1648628350000|2022-03-30 08:19:10|2116.84|2116.34|2117.34|2116.84|2117.46|2116.96|2116.59|2116.09|61
1648628360000|2022-03-30 08:19:20|2117.59|2117.09|2117.59|2117.09|2117.59|2117.09|2117.59|2117.09|31
1648628370000|2022-03-30 08:19:30|2117.84|2117.34|2117.84|2117.34|2118.21|2117.71|2117.84|2117.34|28
1648628380000|2022-03-30 08:19:40|2117.96|2117.46|2117.84|2117.34|2117.96|2117.46|2117.59|2117.09|4
1648628390000|2022-03-30 08:19:50|2117.96|2117.46|2117.59|2117.09|2118.09|2117.59|2117.59|2117.09|27
1648628400000|2022-03-30 08:20:00|2117.46|2116.96|2117.59|2117.09|2117.84|2117.34|2117.46|2116.96|21
1648628410000|2022-03-30 08:20:10|2117.46|2116.96|2118.09|2117.59|2118.09|2117.59|2117.46|2116.96|18
1648628420000|2022-03-30 08:20:20|2117.96|2117.46|2117.59|2117.09|2118.09|2117.59|2117.59|2117.09|13
1648628430000|2022-03-30 08:20:30|2117.71|2117.21|2117.34|2116.84|2117.71|2117.21|2117.34|2116.84|32
1648628440000|2022-03-30 08:20:40|2117.71|2117.21|2117.71|2117.21|2117.84|2117.34|2117.46|2116.96|58
1648628450000|2022-03-30 08:20:50|2117.59|2117.09|2117.59|2117.09|2117.84|2117.34|2117.46|2116.96|14
1648628460000|2022-03-30 08:21:00|2117.84|2117.34|2118.34|2117.84|2118.46|2117.96|2117.84|2117.34|66
1648628470000|2022-03-30 08:21:10|2118.21|2117.71|2118.09|2117.59|2118.21|2117.71|2118.09|2117.59|9
1648628480000|2022-03-30 08:21:20|2117.96|2117.46|2118.34|2117.84|2118.59|2118.09|2117.96|2117.46|35
1648628490000|2022-03-30 08:21:30|2118.09|2117.59|2118.34|2117.84|2118.34|2117.84|2117.59|2117.09|110
1648628500000|2022-03-30 08:21:40|2118.59|2118.09|2118.84|2118.34|2118.84|2118.34|2118.34|2117.84|26
1648628510000|2022-03-30 08:21:50|2118.71|2118.21|2118.59|2118.09|2118.71|2118.21|2118.59|2118.09|2
1648628520000|2022-03-30 08:22:00|2119.09|2118.59|2119.09|2118.59|2119.34|2118.84|2119.09|2118.59|77
1648628530000|2022-03-30 08:22:10|||||||||41
1648628540000|2022-03-30 08:22:20|2118.71|2118.21|2119.09|2118.59|2119.09|2118.59|2118.71|2118.21|377
1648628550000|2022-03-30 08:22:30|2118.96|2118.46|2118.84|2118.34|2119.09|2118.59|2118.59|2118.09|12
1648628560000|2022-03-30 08:22:40|2118.71|2118.21|2118.34|2117.84|2118.84|2118.34|2118.21|2117.71|14
1648628570000|2022-03-30 08:22:50|2118.46|2117.96|2118.34|2117.84|2118.46|2117.96|2118.21|2117.71|5
1648628580000|2022-03-30 08:23:00|2118.21|2117.71|2117.59|2117.09|2118.21|2117.71|2117.59|2117.09|10
1648628590000|2022-03-30 08:23:10|2117.71|2117.21|2117.59|2117.09|2117.84|2117.34|2117.46|2116.96|17
1648628600000|2022-03-30 08:23:20|2117.46|2116.96|2117.71|2117.21|2117.71|2117.21|2117.46|2116.96|9
1648628610000|2022-03-30 08:23:30|2117.84|2117.34|2117.84|2117.34|2117.84|2117.34|2117.59|2117.09|11
1648628620000|2022-03-30 08:23:40|2118.09|2117.59|2118.21|2117.71|2118.59|2118.09|2118.09|2117.59|16
1648628630000|2022-03-30 08:23:50|2118.34|2117.84|2118.46|2117.96|2118.71|2118.21|2118.34|2117.84|17
1648628640000|2022-03-30 08:24:00|2118.34|2117.84|2118.34|2117.84|2118.46|2117.96|2118.09|2117.59|19
1648628650000|2022-03-30 08:24:10|2118.21|2117.71|2118.21|2117.71|2118.21|2117.71|2118.21|2117.71|0
1648628660000|2022-03-30 08:24:20|2118.34|2117.84|2117.46|2116.96|2118.59|2118.09|2117.46|2116.96|12
1648628670000|2022-03-30 08:24:30|2117.59|2117.09|2117.84|2117.34|2117.84|2117.34|2117.59|2117.09|11
1648628680000|2022-03-30 08:24:40|2117.96|2117.46|2118.34|2117.84|2118.34|2117.84|2117.96|2117.46|13
1648628690000|2022-03-30 08:24:50|2118.21|2117.71|2117.59|2117.09|2118.34|2117.84|2117.59|2117.09|12
1648628700000|2022-03-30 08:25:00|2117.84|2117.34|2118.46|2117.96|2118.46|2117.96|2117.59|2117.09|31
1648628710000|2022-03-30 08:25:10|2118.59|2118.09|2117.21|2116.71|2118.59|2118.09|2117.21|2116.71|24
1648628720000|2022-03-30 08:25:20|2117.46|2116.96|2117.34|2116.84|2117.46|2116.96|2117.09|2116.59|10
1648628730000|2022-03-30 08:25:30|2117.09|2116.59|2117.09|2116.59|2117.34|2116.84|2117.09|2116.59|17
1648628740000|2022-03-30 08:25:40|2117.34|2116.84|2117.59|2117.09|2117.59|2117.09|2117.34|2116.84|5
1648628750000|2022-03-30 08:25:50|2117.46|2116.96|2117.59|2117.09|2117.59|2117.09|2117.34|2116.84|6
1648628760000|2022-03-30 08:26:00|2117.46|2116.96|2117.34|2116.84|2117.59|2117.09|2117.34|2116.84|3
1648628770000|2022-03-30 08:26:10|2117.21|2116.71|2116.84|2116.34|2117.21|2116.71|2116.84|2116.34|15
1648628780000|2022-03-30 08:26:20|2116.71|2116.21|2117.34|2116.84|2117.34|2116.84|2116.46|2115.96|16
1648628790000|2022-03-30 08:26:30|2117.84|2117.34|2117.34|2116.84|2117.84|2117.34|2117.09|2116.59|34
1648628800000|2022-03-30 08:26:40|2117.21|2116.71|2116.59|2116.09|2117.21|2116.71|2116.59|2116.09|21
1648628810000|2022-03-30 08:26:50|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|2116.71|2116.21|7
1648628820000|2022-03-30 08:27:00|2116.71|2116.21|2116.71|2116.21|2116.84|2116.34|2116.46|2115.96|14
1648628830000|2022-03-30 08:27:10|2116.59|2116.09|2116.71|2116.21|2116.84|2116.34|2116.59|2116.09|6
1648628840000|2022-03-30 08:27:20|2116.59|2116.09|2116.96|2116.46|2116.96|2116.46|2116.59|2116.09|10
1648628850000|2022-03-30 08:27:30|2116.84|2116.34|2116.84|2116.34|2117.09|2116.59|2116.59|2116.09|31
1648628860000|2022-03-30 08:27:40|2116.71|2116.21|2116.84|2116.34|2117.09|2116.59|2116.71|2116.21|1
1648628870000|2022-03-30 08:27:50|2116.96|2116.46|2116.09|2115.59|2116.96|2116.46|2115.96|2115.46|14
1648628880000|2022-03-30 08:28:00|2115.96|2115.46|2116.34|2115.84|2116.34|2115.84|2115.84|2115.34|10
1648628890000|2022-03-30 08:28:10|2116.59|2116.09|2116.59|2116.09|2116.71|2116.21|2116.34|2115.84|9
1648628900000|2022-03-30 08:28:20|2116.46|2115.96|2116.59|2116.09|2116.59|2116.09|2116.34|2115.84|9
1648628910000|2022-03-30 08:28:30|2116.84|2116.34|2117.21|2116.71|2117.21|2116.71|2116.71|2116.21|12
1648628920000|2022-03-30 08:28:40|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|1
1648628930000|2022-03-30 08:28:50|2117.09|2116.59|2117.34|2116.84|2117.34|2116.84|2117.09|2116.59|13
1648628940000|2022-03-30 08:29:00|2117.09|2116.59|2117.59|2117.09|2117.59|2117.09|2117.09|2116.59|6
1648628950000|2022-03-30 08:29:10|2117.34|2116.84|2117.21|2116.71|2117.46|2116.96|2117.21|2116.71|11
1648628960000|2022-03-30 08:29:20|2117.09|2116.59|2117.09|2116.59|2117.34|2116.84|2117.09|2116.59|8
1648628970000|2022-03-30 08:29:30|2117.21|2116.71|2117.34|2116.84|2117.59|2117.09|2117.09|2116.59|33
1648628980000|2022-03-30 08:29:40|2117.59|2117.09|2117.59|2117.09|2117.59|2117.09|2117.59|2117.09|4
1648628990000|2022-03-30 08:29:50|2117.71|2117.21|2117.34|2116.84|2118.09|2117.59|2117.21|2116.71|41
1648629000000|2022-03-30 08:30:00|2117.46|2116.96|2117.59|2117.09|2117.84|2117.34|2117.46|2116.96|14
1648629010000|2022-03-30 08:30:10|2117.71|2117.21|2117.84|2117.34|2117.84|2117.34|2117.71|2117.21|18
1648629020000|2022-03-30 08:30:20|2117.96|2117.46|2118.34|2117.84|2118.59|2118.09|2117.84|2117.34|66
1648629030000|2022-03-30 08:30:30|2118.21|2117.71|2118.09|2117.59|2118.34|2117.84|2118.09|2117.59|12
1648629040000|2022-03-30 08:30:40|2117.96|2117.46|2117.84|2117.34|2118.34|2117.84|2117.84|2117.34|52
1648629050000|2022-03-30 08:30:50|2117.71|2117.21|2117.59|2117.09|2117.84|2117.34|2117.59|2117.09|14
1648629060000|2022-03-30 08:31:00|2117.46|2116.96|2117.34|2116.84|2117.59|2117.09|2117.34|2116.84|12
1648629070000|2022-03-30 08:31:10|2117.21|2116.71|2117.09|2116.59|2117.34|2116.84|2116.96|2116.46|17
1648629080000|2022-03-30 08:31:20|2116.96|2116.46|2116.84|2116.34|2116.96|2116.46|2116.59|2116.09|2
1648629090000|2022-03-30 08:31:30|2116.71|2116.21|2116.84|2116.34|2117.09|2116.59|2116.71|2116.21|21
1648629100000|2022-03-30 08:31:40|2117.09|2116.59|2116.84|2116.34|2117.09|2116.59|2116.84|2116.34|6
1648629110000|2022-03-30 08:31:50|2116.71|2116.21|2116.34|2115.84|2116.71|2116.21|2116.34|2115.84|16
1648629120000|2022-03-30 08:32:00|2116.59|2116.09|2116.34|2115.84|2116.59|2116.09|2116.34|2115.84|14
1648629130000|2022-03-30 08:32:10|2116.09|2115.59|2116.09|2115.59|2116.09|2115.59|2116.09|2115.59|31
1648629140000|2022-03-30 08:32:20|2115.84|2115.34|2116.09|2115.59|2116.09|2115.59|2115.84|2115.34|16
1648629150000|2022-03-30 08:32:30|2115.71|2115.21|2116.09|2115.59|2116.09|2115.59|2115.71|2115.21|16
1648629160000|2022-03-30 08:32:40|2115.96|2115.46|2115.84|2115.34|2116.09|2115.59|2115.84|2115.34|7
1648629170000|2022-03-30 08:32:50|2116.09|2115.59|2116.34|2115.84|2116.34|2115.84|2116.09|2115.59|26
1648629180000|2022-03-30 08:33:00|2116.46|2115.96|2116.34|2115.84|2116.46|2115.96|2116.09|2115.59|41
1648629190000|2022-03-30 08:33:10|2116.46|2115.96|2116.46|2115.96|2116.59|2116.09|2116.21|2115.71|11
1648629200000|2022-03-30 08:33:20|2116.59|2116.09|2116.34|2115.84|2116.59|2116.09|2116.09|2115.59|18
1648629210000|2022-03-30 08:33:30|2116.46|2115.96|2116.59|2116.09|2116.71|2116.21|2116.46|2115.96|0
1648629220000|2022-03-30 08:33:40|2116.71|2116.21|2117.34|2116.84|2117.34|2116.84|2116.71|2116.21|16
1648629230000|2022-03-30 08:33:50|2117.46|2116.96|2117.34|2116.84|2117.84|2117.34|2117.34|2116.84|13
1648629240000|2022-03-30 08:34:00|2117.59|2117.09|2117.34|2116.84|2117.59|2117.09|2117.09|2116.59|1
1648629250000|2022-03-30 08:34:10|2117.21|2116.71|2117.21|2116.71|2117.34|2116.84|2117.09|2116.59|0
1648629260000|2022-03-30 08:34:20|2117.09|2116.59|2116.96|2116.46|2117.21|2116.71|2116.84|2116.34|21
1648629270000|2022-03-30 08:34:30|2116.84|2116.34|2116.84|2116.34|2117.09|2116.59|2116.84|2116.34|8
1648629280000|2022-03-30 08:34:40|2117.09|2116.59|2117.09|2116.59|2117.34|2116.84|2116.96|2116.46|17
1648629290000|2022-03-30 08:34:50|2117.21|2116.71|2117.34|2116.84|2117.34|2116.84|2117.21|2116.71|4
1648629300000|2022-03-30 08:35:00|2117.21|2116.71|2117.34|2116.84|2117.34|2116.84|2117.21|2116.71|2
1648629310000|2022-03-30 08:35:10|2117.21|2116.71|2117.34|2116.84|2117.34|2116.84|2117.21|2116.71|4
1648629320000|2022-03-30 08:35:20|2117.46|2116.96|2117.34|2116.84|2117.59|2117.09|2117.21|2116.71|27
1648629330000|2022-03-30 08:35:30|2117.46|2116.96|2116.84|2116.34|2117.46|2116.96|2116.84|2116.34|8
1648629340000|2022-03-30 08:35:40|2117.09|2116.59|2117.09|2116.59|2117.34|2116.84|2116.96|2116.46|12
1648629350000|2022-03-30 08:35:50|2116.96|2116.46|2116.34|2115.84|2116.96|2116.46|2116.34|2115.84|2
1648629360000|2022-03-30 08:36:00|2116.21|2115.71|2115.96|2115.46|2116.34|2115.84|2115.84|2115.34|7
1648629370000|2022-03-30 08:36:10|2116.09|2115.59|2116.09|2115.59|2116.34|2115.84|2116.09|2115.59|6
1648629380000|2022-03-30 08:36:20|2115.96|2115.46|2116.21|2115.71|2116.34|2115.84|2115.96|2115.46|9
1648629390000|2022-03-30 08:36:30|2116.09|2115.59|2115.71|2115.21|2116.09|2115.59|2115.59|2115.09|12
1648629400000|2022-03-30 08:36:40|2115.59|2115.09|2115.34|2114.84|2115.84|2115.34|2115.21|2114.71|19
1648629410000|2022-03-30 08:36:50|2115.21|2114.71|2115.46|2114.96|2115.59|2115.09|2115.21|2114.71|22
1648629420000|2022-03-30 08:37:00|2115.34|2114.84|2115.34|2114.84|2115.59|2115.09|2115.34|2114.84|7
1648629430000|2022-03-30 08:37:10|2115.71|2115.21|2115.71|2115.21|2115.84|2115.34|2115.59|2115.09|12
1648629440000|2022-03-30 08:37:20|2115.59|2115.09|2115.71|2115.21|2115.84|2115.34|2115.59|2115.09|7
1648629450000|2022-03-30 08:37:30|2115.84|2115.34|2115.34|2114.84|2115.84|2115.34|2115.34|2114.84|11
1648629460000|2022-03-30 08:37:40|2115.46|2114.96|2115.09|2114.59|2115.46|2114.96|2115.09|2114.59|18
1648629470000|2022-03-30 08:37:50|2115.21|2114.71|2115.09|2114.59|2115.21|2114.71|2114.84|2114.34|28
1648629480000|2022-03-30 08:38:00|2114.96|2114.46|2114.71|2114.21|2114.96|2114.46|2114.71|2114.21|26
1648629490000|2022-03-30 08:38:10|2114.84|2114.34|2114.84|2114.34|2114.84|2114.34|2114.59|2114.09|9
1648629500000|2022-03-30 08:38:20|2114.59|2114.09|2114.59|2114.09|2114.84|2114.34|2114.59|2114.09|19
1648629510000|2022-03-30 08:38:30|2114.34|2113.84|2114.09|2113.59|2114.34|2113.84|2113.84|2113.34|55
1648629520000|2022-03-30 08:38:40|||||||||4
1648629530000|2022-03-30 08:38:50|2113.96|2113.46|2113.84|2113.34|2113.96|2113.46|2113.84|2113.34|44
1648629540000|2022-03-30 08:39:00|2113.96|2113.46|2113.96|2113.46|2113.96|2113.46|2113.59|2113.09|14
1648629550000|2022-03-30 08:39:10|2113.84|2113.34|2114.09|2113.59|2114.34|2113.84|2113.84|2113.34|14
1648629560000|2022-03-30 08:39:20|2113.84|2113.34|2113.71|2113.21|2113.84|2113.34|2113.59|2113.09|24
1648629570000|2022-03-30 08:39:30|2113.59|2113.09|2114.09|2113.59|2114.09|2113.59|2113.59|2113.09|7
1648629580000|2022-03-30 08:39:40|||||||||22
1648629590000|2022-03-30 08:39:50|2114.21|2113.71|2114.09|2113.59|2114.34|2113.84|2114.09|2113.59|17
1648629600000|2022-03-30 08:40:00|2113.71|2113.21|2113.84|2113.34|2113.84|2113.34|2113.59|2113.09|34
1648629610000|2022-03-30 08:40:10|2114.09|2113.59|2114.09|2113.59|2114.09|2113.59|2113.84|2113.34|14
1648629620000|2022-03-30 08:40:20|2113.96|2113.46|2113.96|2113.46|2113.96|2113.46|2113.96|2113.46|6
1648629630000|2022-03-30 08:40:30|2114.09|2113.59|2113.59|2113.09|2114.09|2113.59|2113.59|2113.09|57
1648629640000|2022-03-30 08:40:40|2113.71|2113.21|2113.84|2113.34|2113.84|2113.34|2113.71|2113.21|15
1648629650000|2022-03-30 08:40:50|2113.96|2113.46|2113.59|2113.09|2114.09|2113.59|2113.59|2113.09|23
1648629660000|2022-03-30 08:41:00|2113.46|2112.96|2112.84|2112.34|2113.46|2112.96|2112.84|2112.34|22
1648629670000|2022-03-30 08:41:10|2112.71|2112.21|2113.09|2112.59|2113.09|2112.59|2112.59|2112.09|30
1648629680000|2022-03-30 08:41:20|2113.21|2112.71|2112.71|2112.21|2113.21|2112.71|2112.71|2112.21|24
1648629690000|2022-03-30 08:41:30|2112.84|2112.34|2112.59|2112.09|2112.84|2112.34|2112.59|2112.09|8
1648629700000|2022-03-30 08:41:40|2112.46|2111.96|2112.59|2112.09|2112.59|2112.09|2112.34|2111.84|19
1648629710000|2022-03-30 08:41:50|2112.84|2112.34|2112.59|2112.09|2113.09|2112.59|2112.59|2112.09|16
1648629720000|2022-03-30 08:42:00|2112.84|2112.34|2112.84|2112.34|2112.84|2112.34|2112.59|2112.09|8
1648629730000|2022-03-30 08:42:10|2112.71|2112.21|2112.71|2112.21|2112.71|2112.21|2112.71|2112.21|1
1648629740000|2022-03-30 08:42:20|2112.59|2112.09|2112.71|2112.21|2112.84|2112.34|2112.59|2112.09|2
1648629750000|2022-03-30 08:42:30|2112.84|2112.34|2112.34|2111.84|2112.84|2112.34|2112.34|2111.84|15
1648629760000|2022-03-30 08:42:40|2112.46|2111.96|2111.84|2111.34|2112.46|2111.96|2111.84|2111.34|17
1648629770000|2022-03-30 08:42:50|2111.96|2111.46|2111.71|2111.21|2111.96|2111.46|2111.71|2111.21|19
1648629780000|2022-03-30 08:43:00|2111.84|2111.34|2111.34|2110.84|2111.84|2111.34|2111.34|2110.84|15
1648629790000|2022-03-30 08:43:10|2111.09|2110.59|2111.34|2110.84|2111.46|2110.96|2111.09|2110.59|32
1648629800000|2022-03-30 08:43:20|2111.59|2111.09|2111.46|2110.96|2111.84|2111.34|2111.34|2110.84|25
1648629810000|2022-03-30 08:43:30|2111.34|2110.84|2111.09|2110.59|2111.46|2110.96|2111.09|2110.59|8
1648629820000|2022-03-30 08:43:40|2111.34|2110.84|2111.59|2111.09|2111.71|2111.21|2111.09|2110.59|14
1648629830000|2022-03-30 08:43:50|2111.71|2111.21|2112.09|2111.59|2112.09|2111.59|2111.71|2111.21|16
1648629840000|2022-03-30 08:44:00|2112.34|2111.84|2112.09|2111.59|2112.34|2111.84|2111.96|2111.46|29
1648629850000|2022-03-30 08:44:10|2112.21|2111.71|2112.71|2112.21|2113.09|2112.59|2112.21|2111.71|20
1648629860000|2022-03-30 08:44:20|2112.84|2112.34|2112.59|2112.09|2112.84|2112.34|2112.46|2111.96|7
1648629870000|2022-03-30 08:44:30|2112.46|2111.96|2112.21|2111.71|2112.46|2111.96|2112.09|2111.59|10
1648629880000|2022-03-30 08:44:40|2112.09|2111.59|2111.96|2111.46|2112.34|2111.84|2111.96|2111.46|7
1648629890000|2022-03-30 08:44:50|2111.84|2111.34|2111.71|2111.21|2111.96|2111.46|2111.59|2111.09|7
1648629900000|2022-03-30 08:45:00|2111.59|2111.09|2111.34|2110.84|2111.59|2111.09|2111.34|2110.84|2
1648629910000|2022-03-30 08:45:10|2111.09|2110.59|2111.09|2110.59|2111.09|2110.59|2110.71|2110.21|58
1648629920000|2022-03-30 08:45:20|2110.96|2110.46|2111.34|2110.84|2111.46|2110.96|2110.96|2110.46|9
1648629930000|2022-03-30 08:45:30|2111.46|2110.96|2111.21|2110.71|2111.59|2111.09|2111.21|2110.71|12
1648629940000|2022-03-30 08:45:40|2111.09|2110.59|2111.09|2110.59|2111.34|2110.84|2110.96|2110.46|2
1648629950000|2022-03-30 08:45:50|2111.46|2110.96|2111.34|2110.84|2111.46|2110.96|2111.09|2110.59|45
1648629960000|2022-03-30 08:46:00|2111.09|2110.59|2110.84|2110.34|2111.09|2110.59|2110.84|2110.34|14
1648629970000|2022-03-30 08:46:10|2110.96|2110.46|2110.34|2109.84|2110.96|2110.46|2110.21|2109.71|40
1648629980000|2022-03-30 08:46:20|2110.46|2109.96|2110.34|2109.84|2110.59|2110.09|2110.34|2109.84|19
1648629990000|2022-03-30 08:46:30|2110.46|2109.96|2110.34|2109.84|2110.46|2109.96|2110.34|2109.84|4
1648630000000|2022-03-30 08:46:40|2110.59|2110.09|2110.34|2109.84|2110.59|2110.09|2110.21|2109.71|14
1648630010000|2022-03-30 08:46:50|2110.21|2109.71|2110.21|2109.71|2110.21|2109.71|2109.84|2109.34|59
1648630020000|2022-03-30 08:47:00|2110.34|2109.84|2109.84|2109.34|2110.46|2109.96|2109.59|2109.09|46
1648630030000|2022-03-30 08:47:10|2110.09|2109.59|2110.21|2109.71|2110.34|2109.84|2110.09|2109.59|67
1648630040000|2022-03-30 08:47:20|2110.09|2109.59|2110.09|2109.59|2110.21|2109.71|2109.84|2109.34|28
1648630050000|2022-03-30 08:47:30|2109.96|2109.46|2109.84|2109.34|2110.09|2109.59|2109.84|2109.34|11
1648630060000|2022-03-30 08:47:40|2109.71|2109.21|2110.09|2109.59|2110.09|2109.59|2109.59|2109.09|16
1648630070000|2022-03-30 08:47:50|2109.84|2109.34|2110.09|2109.59|2110.09|2109.59|2109.84|2109.34|12
1648630080000|2022-03-30 08:48:00|2110.21|2109.71|2109.59|2109.09|2110.21|2109.71|2109.59|2109.09|22
1648630090000|2022-03-30 08:48:10|2109.96|2109.46|2109.84|2109.34|2109.96|2109.46|2109.84|2109.34|14
1648630100000|2022-03-30 08:48:20|2109.59|2109.09|2109.34|2108.84|2109.71|2109.21|2109.34|2108.84|29
1648630110000|2022-03-30 08:48:30|2109.09|2108.59|2109.59|2109.09|2109.59|2109.09|2109.09|2108.59|22
1648630120000|2022-03-30 08:48:40|2109.84|2109.34|2109.59|2109.09|2109.84|2109.34|2109.59|2109.09|30
1648630130000|2022-03-30 08:48:50|2109.34|2108.84|2109.34|2108.84|2109.59|2109.09|2109.34|2108.84|11
1648630140000|2022-03-30 08:49:00|2109.09|2108.59|2109.59|2109.09|2109.59|2109.09|2109.09|2108.59|91
1648630150000|2022-03-30 08:49:10|2109.34|2108.84|2109.59|2109.09|2109.59|2109.09|2109.34|2108.84|39
1648630160000|2022-03-30 08:49:20|2109.46|2108.96|2109.59|2109.09|2109.59|2109.09|2109.34|2108.84|167
1648630170000|2022-03-30 08:49:30|2109.34|2108.84|2108.84|2108.34|2109.34|2108.84|2108.59|2108.09|117
1648630180000|2022-03-30 08:49:40|2108.71|2108.21|2108.71|2108.21|2109.09|2108.59|2108.59|2108.09|19
1648630190000|2022-03-30 08:49:50|2108.84|2108.34|2108.34|2107.84|2108.84|2108.34|2108.34|2107.84|11
1648630200000|2022-03-30 08:50:00|2108.09|2107.59|2109.09|2108.59|2109.09|2108.59|2108.09|2107.59|53
1648630210000|2022-03-30 08:50:10|2109.21|2108.71|2109.09|2108.59|2109.34|2108.84|2109.09|2108.59|18
1648630220000|2022-03-30 08:50:20|2108.96|2108.46|2108.84|2108.34|2109.09|2108.59|2108.84|2108.34|34
1648630230000|2022-03-30 08:50:30|2108.96|2108.46|2109.09|2108.59|2109.09|2108.59|2108.96|2108.46|2
1648630240000|2022-03-30 08:50:40|2108.96|2108.46|2108.84|2108.34|2109.09|2108.59|2108.59|2108.09|23
1648630250000|2022-03-30 08:50:50|2109.09|2108.59|2108.84|2108.34|2109.09|2108.59|2108.84|2108.34|18
1648630260000|2022-03-30 08:51:00|2108.96|2108.46|2108.59|2108.09|2108.96|2108.46|2108.59|2108.09|34
1648630270000|2022-03-30 08:51:10|2108.46|2107.96|2108.46|2107.96|2108.46|2107.96|2108.34|2107.84|4
1648630280000|2022-03-30 08:51:20|2108.34|2107.84|2108.59|2108.09|2108.59|2108.09|2108.09|2107.59|66
1648630290000|2022-03-30 08:51:30|2108.46|2107.96|2108.34|2107.84|2108.59|2108.09|2108.34|2107.84|6
1648630300000|2022-03-30 08:51:40|2108.21|2107.71|2108.09|2107.59|2108.21|2107.71|2108.09|2107.59|10
1648630310000|2022-03-30 08:51:50|2108.21|2107.71|2108.34|2107.84|2108.34|2107.84|2108.09|2107.59|23
1648630320000|2022-03-30 08:52:00|2108.21|2107.71|2108.34|2107.84|2108.34|2107.84|2108.21|2107.71|7
1648630330000|2022-03-30 08:52:10|2108.59|2108.09|2108.59|2108.09|2108.59|2108.09|2108.34|2107.84|12
1648630340000|2022-03-30 08:52:20|2108.84|2108.34|2108.84|2108.34|2108.84|2108.34|2108.84|2108.34|10
1648630350000|2022-03-30 08:52:30|2108.59|2108.09|2108.59|2108.09|2108.96|2108.46|2108.46|2107.96|29
1648630360000|2022-03-30 08:52:40|2108.84|2108.34|2108.84|2108.34|2108.84|2108.34|2108.84|2108.34|22
1648630370000|2022-03-30 08:52:50|2108.71|2108.21|2108.46|2107.96|2108.71|2108.21|2108.34|2107.84|31
1648630380000|2022-03-30 08:53:00|2108.59|2108.09|2109.34|2108.84|2109.34|2108.84|2108.34|2107.84|54
1648630390000|2022-03-30 08:53:10|2109.59|2109.09|2109.34|2108.84|2109.59|2109.09|2109.21|2108.71|15
1648630400000|2022-03-30 08:53:20|2109.46|2108.96|2109.34|2108.84|2109.59|2109.09|2109.21|2108.71|4
1648630410000|2022-03-30 08:53:30|2109.46|2108.96|2109.59|2109.09|2109.84|2109.34|2109.46|2108.96|32
1648630420000|2022-03-30 08:53:40|2109.84|2109.34|2109.71|2109.21|2109.84|2109.34|2109.59|2109.09|7
1648630430000|2022-03-30 08:53:50|2109.84|2109.34|2110.09|2109.59|2110.09|2109.59|2109.84|2109.34|7
1648630440000|2022-03-30 08:54:00|2110.21|2109.71|2110.34|2109.84|2110.59|2110.09|2110.21|2109.71|46
1648630450000|2022-03-30 08:54:10|2110.59|2110.09|2110.09|2109.59|2110.59|2110.09|2109.84|2109.34|80
1648630460000|2022-03-30 08:54:20|2110.34|2109.84|2110.34|2109.84|2110.34|2109.84|2110.09|2109.59|7
1648630470000|2022-03-30 08:54:30|2110.46|2109.96|2110.34|2109.84|2110.46|2109.96|2110.34|2109.84|11
1648630480000|2022-03-30 08:54:40|2110.21|2109.71|2110.34|2109.84|2110.34|2109.84|2110.21|2109.71|13
1648630490000|2022-03-30 08:54:50|2110.09|2109.59|2110.09|2109.59|2110.21|2109.71|2110.09|2109.59|15
1648630500000|2022-03-30 08:55:00|2110.21|2109.71|2110.34|2109.84|2110.34|2109.84|2110.21|2109.71|5
1648630510000|2022-03-30 08:55:10|2110.46|2109.96|2110.34|2109.84|2110.59|2110.09|2110.09|2109.59|60
1648630520000|2022-03-30 08:55:20|2110.84|2110.34|2110.84|2110.34|2110.96|2110.46|2110.84|2110.34|225
1648630530000|2022-03-30 08:55:30|||||||||46
1648630540000|2022-03-30 08:55:40|||||||||30
1648630550000|2022-03-30 08:55:50|2111.09|2110.59|2110.84|2110.34|2111.09|2110.59|2110.84|2110.34|41
1648630560000|2022-03-30 08:56:00|2111.09|2110.59|2110.84|2110.34|2111.09|2110.59|2110.84|2110.34|34
1648630570000|2022-03-30 08:56:10|||||||||37
1648630580000|2022-03-30 08:56:20|||||||||13
1648630590000|2022-03-30 08:56:30|2111.09|2110.59|2111.09|2110.59|2111.09|2110.59|2111.09|2110.59|6
1648630600000|2022-03-30 08:56:40|2111.34|2110.84|2111.59|2111.09|2111.59|2111.09|2111.34|2110.84|48
1648630610000|2022-03-30 08:56:50|2111.46|2110.96|2111.84|2111.34|2111.84|2111.34|2111.46|2110.96|20
1648630620000|2022-03-30 08:57:00|2111.59|2111.09|2111.59|2111.09|2111.84|2111.34|2111.59|2111.09|79
1648630630000|2022-03-30 08:57:10|2111.71|2111.21|2111.71|2111.21|2111.84|2111.34|2111.71|2111.21|8
1648630640000|2022-03-30 08:57:20|2111.84|2111.34|2111.71|2111.21|2111.84|2111.34|2111.59|2111.09|9
1648630650000|2022-03-30 08:57:30|2111.84|2111.34|2111.84|2111.34|2112.09|2111.59|2111.84|2111.34|12
1648630660000|2022-03-30 08:57:40|2111.71|2111.21|2111.71|2111.21|2111.84|2111.34|2111.71|2111.21|1
1648630670000|2022-03-30 08:57:50|2111.84|2111.34|2111.84|2111.34|2111.84|2111.34|2111.59|2111.09|5
1648630680000|2022-03-30 08:58:00|2112.09|2111.59|2112.21|2111.71|2112.21|2111.71|2112.09|2111.59|26
1648630690000|2022-03-30 08:58:10|2112.34|2111.84|2112.34|2111.84|2112.34|2111.84|2112.34|2111.84|0
1648630700000|2022-03-30 08:58:20|2112.59|2112.09|2112.59|2112.09|2112.59|2112.09|2112.59|2112.09|12
1648630710000|2022-03-30 08:58:30|2112.46|2111.96|2112.71|2112.21|2112.71|2112.21|2112.46|2111.96|23
1648630720000|2022-03-30 08:58:40|2112.84|2112.34|2112.84|2112.34|2112.84|2112.34|2112.59|2112.09|9
1648630740000|2022-03-30 08:59:00|2113.09|2112.59|2113.84|2113.34|2113.84|2113.34|2113.09|2112.59|48
1648630750000|2022-03-30 08:59:10|2113.71|2113.21|2113.09|2112.59|2113.84|2113.34|2113.09|2112.59|38
1648630760000|2022-03-30 08:59:20|2113.21|2112.71|2112.84|2112.34|2113.21|2112.71|2112.59|2112.09|18
1648630770000|2022-03-30 08:59:30|2112.71|2112.21|2112.59|2112.09|2112.71|2112.21|2112.59|2112.09|9
1648630780000|2022-03-30 08:59:40|2112.46|2111.96|2112.46|2111.96|2112.59|2112.09|2112.46|2111.96|9
1648630790000|2022-03-30 08:59:50|2112.59|2112.09|2112.59|2112.09|2112.59|2112.09|2112.59|2112.09|4
1648630800000|2022-03-30 09:00:00|2112.84|2112.34|2113.09|2112.59|2113.09|2112.59|2112.84|2112.34|9
1648630810000|2022-03-30 09:00:10|2113.34|2112.84|2113.59|2113.09|2113.59|2113.09|2113.34|2112.84|38
1648630820000|2022-03-30 09:00:20|2113.46|2112.96|2113.59|2113.09|2113.71|2113.21|2113.46|2112.96|21
1648630830000|2022-03-30 09:00:30|2113.34|2112.84|2113.34|2112.84|2113.34|2112.84|2113.34|2112.84|7
1648630840000|2022-03-30 09:00:40|2113.46|2112.96|2113.34|2112.84|2113.59|2113.09|2113.34|2112.84|3
1648630850000|2022-03-30 09:00:50|2113.09|2112.59|2113.09|2112.59|2113.09|2112.59|2113.09|2112.59|9
1648630860000|2022-03-30 09:01:00|2113.34|2112.84|2113.59|2113.09|2113.71|2113.21|2113.09|2112.59|33
1648630870000|2022-03-30 09:01:10|2113.71|2113.21|2113.96|2113.46|2113.96|2113.46|2113.71|2113.21|28
1648630880000|2022-03-30 09:01:20|2113.84|2113.34|2113.34|2112.84|2113.84|2113.34|2113.34|2112.84|21
1648630890000|2022-03-30 09:01:30|2113.21|2112.71|2113.34|2112.84|2113.34|2112.84|2113.09|2112.59|9
1648630900000|2022-03-30 09:01:40|2113.21|2112.71|2113.34|2112.84|2113.34|2112.84|2113.21|2112.71|2
1648630910000|2022-03-30 09:01:50|2113.59|2113.09|2113.84|2113.34|2113.84|2113.34|2113.59|2113.09|8
1648630920000|2022-03-30 09:02:00|2114.09|2113.59|2114.34|2113.84|2114.34|2113.84|2113.96|2113.46|17
1648630930000|2022-03-30 09:02:10|2114.09|2113.59|2114.09|2113.59|2114.09|2113.59|2114.09|2113.59|14
1648630940000|2022-03-30 09:02:20|2113.84|2113.34|2114.09|2113.59|2114.09|2113.59|2113.84|2113.34|12
1648630950000|2022-03-30 09:02:30|2113.84|2113.34|2113.34|2112.84|2114.09|2113.59|2113.34|2112.84|24
1648630960000|2022-03-30 09:02:40|2113.59|2113.09|2113.34|2112.84|2113.59|2113.09|2113.34|2112.84|49
1648630970000|2022-03-30 09:02:50|2113.09|2112.59|2113.34|2112.84|2113.46|2112.96|2113.09|2112.59|14
1648630980000|2022-03-30 09:03:00|2113.59|2113.09|2113.59|2113.09|2113.59|2113.09|2113.34|2112.84|15
1648630990000|2022-03-30 09:03:10|2113.84|2113.34|2114.09|2113.59|2114.21|2113.71|2113.84|2113.34|16
1648631000000|2022-03-30 09:03:20|2113.84|2113.34|2114.09|2113.59|2114.34|2113.84|2113.84|2113.34|36
1648631010000|2022-03-30 09:03:30|2114.34|2113.84|2113.84|2113.34|2114.34|2113.84|2113.84|2113.34|15
1648631020000|2022-03-30 09:03:40|2114.09|2113.59|2113.84|2113.34|2114.09|2113.59|2113.84|2113.34|21
1648631030000|2022-03-30 09:03:50|2114.09|2113.59|2113.84|2113.34|2114.09|2113.59|2113.84|2113.34|5
1648631040000|2022-03-30 09:04:00|2113.71|2113.21|2113.59|2113.09|2113.71|2113.21|2113.59|2113.09|7
1648631050000|2022-03-30 09:04:10|2113.84|2113.34|2113.84|2113.34|2114.09|2113.59|2113.59|2113.09|34
1648631060000|2022-03-30 09:04:20|2113.96|2113.46|2112.96|2112.46|2113.96|2113.46|2112.96|2112.46|27
1648631070000|2022-03-30 09:04:30|2112.84|2112.34|2113.34|2112.84|2113.34|2112.84|2112.84|2112.34|4
1648631080000|2022-03-30 09:04:40|||||||||2
1648631090000|2022-03-30 09:04:50|2113.09|2112.59|2113.09|2112.59|2113.34|2112.84|2113.09|2112.59|3
1648631100000|2022-03-30 09:05:00|2112.84|2112.34|2113.21|2112.71|2113.34|2112.84|2112.84|2112.34|20
1648631110000|2022-03-30 09:05:10|2113.34|2112.84|2113.34|2112.84|2113.34|2112.84|2113.09|2112.59|36
1648631120000|2022-03-30 09:05:20|2113.21|2112.71|2113.34|2112.84|2113.34|2112.84|2112.96|2112.46|20
1648631130000|2022-03-30 09:05:30|2113.59|2113.09|2113.84|2113.34|2113.84|2113.34|2113.34|2112.84|21
1648631140000|2022-03-30 09:05:40|2114.21|2113.71|2114.46|2113.96|2114.59|2114.09|2114.21|2113.71|36
1648631150000|2022-03-30 09:05:50|2114.34|2113.84|2113.84|2113.34|2114.34|2113.84|2113.84|2113.34|3
1648631160000|2022-03-30 09:06:00|2113.71|2113.21|2113.59|2113.09|2113.84|2113.34|2113.59|2113.09|7
1648631170000|2022-03-30 09:06:10|||||||||2
1648631180000|2022-03-30 09:06:20|2113.34|2112.84|2113.34|2112.84|2113.59|2113.09|2113.34|2112.84|13
1648631190000|2022-03-30 09:06:30|2113.59|2113.09|2113.59|2113.09|2113.59|2113.09|2113.34|2112.84|20
1648631200000|2022-03-30 09:06:40|2113.71|2113.21|2113.59|2113.09|2113.84|2113.34|2113.59|2113.09|23
1648631210000|2022-03-30 09:06:50|2113.34|2112.84|2113.59|2113.09|2113.59|2113.09|2113.34|2112.84|8
1648631220000|2022-03-30 09:07:00|2113.46|2112.96|2113.59|2113.09|2113.59|2113.09|2113.34|2112.84|14
1648631230000|2022-03-30 09:07:10|2113.71|2113.21|2113.84|2113.34|2113.84|2113.34|2113.71|2113.21|7
1648631240000|2022-03-30 09:07:20|2113.96|2113.46|2113.84|2113.34|2114.34|2113.84|2113.84|2113.34|9
1648631250000|2022-03-30 09:07:30|2114.09|2113.59|2113.71|2113.21|2114.09|2113.59|2113.71|2113.21|12
1648631260000|2022-03-30 09:07:40|2113.84|2113.34|2113.59|2113.09|2113.84|2113.34|2113.59|2113.09|2
1648631270000|2022-03-30 09:07:50|||||||||6
1648631280000|2022-03-30 09:08:00|2113.34|2112.84|2112.84|2112.34|2113.34|2112.84|2112.84|2112.34|42
1648631290000|2022-03-30 09:08:10|2113.09|2112.59|2113.09|2112.59|2113.09|2112.59|2113.09|2112.59|10
1648631300000|2022-03-30 09:08:20|2112.96|2112.46|2113.09|2112.59|2113.09|2112.59|2112.84|2112.34|4
1648631310000|2022-03-30 09:08:30|2112.84|2112.34|2112.84|2112.34|2112.84|2112.34|2112.84|2112.34|9
1648631320000|2022-03-30 09:08:40|2112.96|2112.46|2113.09|2112.59|2113.09|2112.59|2112.96|2112.46|4
1648631330000|2022-03-30 09:08:50|2112.84|2112.34|2113.21|2112.71|2113.34|2112.84|2112.84|2112.34|10
1648631340000|2022-03-30 09:09:00|2113.09|2112.59|2112.84|2112.34|2113.09|2112.59|2112.84|2112.34|4
1648631350000|2022-03-30 09:09:10|2113.09|2112.59|2113.34|2112.84|2113.71|2113.21|2112.96|2112.46|15
1648631360000|2022-03-30 09:09:20|2113.09|2112.59|2113.21|2112.71|2113.34|2112.84|2113.09|2112.59|9
1648631370000|2022-03-30 09:09:30|2113.34|2112.84|2113.59|2113.09|2113.59|2113.09|2113.34|2112.84|4
1648631380000|2022-03-30 09:09:40|2114.09|2113.59|2114.09|2113.59|2114.34|2113.84|2113.84|2113.34|24
1648631390000|2022-03-30 09:09:50|2113.96|2113.46|2113.59|2113.09|2113.96|2113.46|2113.59|2113.09|18
1648631400000|2022-03-30 09:10:00|2113.71|2113.21|2114.09|2113.59|2114.09|2113.59|2113.59|2113.09|10
1648631410000|2022-03-30 09:10:10|2113.96|2113.46|2113.84|2113.34|2113.96|2113.46|2113.84|2113.34|3
1648631420000|2022-03-30 09:10:20|2113.59|2113.09|2113.59|2113.09|2113.71|2113.21|2113.46|2112.96|40
1648631430000|2022-03-30 09:10:30|2113.34|2112.84|2113.59|2113.09|2113.59|2113.09|2113.34|2112.84|11
1648631440000|2022-03-30 09:10:40|2113.84|2113.34|2113.59|2113.09|2113.84|2113.34|2113.59|2113.09|18
1648631450000|2022-03-30 09:10:50|2113.46|2112.96|2113.59|2113.09|2113.71|2113.21|2113.46|2112.96|12
1648631460000|2022-03-30 09:11:00|2113.34|2112.84|2113.46|2112.96|2113.46|2112.96|2113.34|2112.84|17
1648631470000|2022-03-30 09:11:10|2113.59|2113.09|2113.59|2113.09|2113.59|2113.09|2113.46|2112.96|0
1648631480000|2022-03-30 09:11:20|2113.84|2113.34|2113.09|2112.59|2113.84|2113.34|2112.96|2112.46|51
1648631490000|2022-03-30 09:11:30|2112.84|2112.34|2113.09|2112.59|2113.21|2112.71|2112.84|2112.34|35
1648631500000|2022-03-30 09:11:40|2113.34|2112.84|2113.34|2112.84|2113.34|2112.84|2113.09|2112.59|2
1648631510000|2022-03-30 09:11:50|2113.09|2112.59|2113.59|2113.09|2113.59|2113.09|2113.09|2112.59|4
1648631520000|2022-03-30 09:12:00|2113.34|2112.84|2113.71|2113.21|2113.71|2113.21|2113.34|2112.84|9
1648631530000|2022-03-30 09:12:10|2113.84|2113.34|2114.09|2113.59|2114.09|2113.59|2113.71|2113.21|13
1648631540000|2022-03-30 09:12:20|2114.34|2113.84|2114.09|2113.59|2114.59|2114.09|2114.09|2113.59|5
1648631550000|2022-03-30 09:12:30|2113.84|2113.34|2113.84|2113.34|2114.09|2113.59|2113.84|2113.34|17
1648631560000|2022-03-30 09:12:40|2113.59|2113.09|2113.59|2113.09|2113.84|2113.34|2113.59|2113.09|11
1648631570000|2022-03-30 09:12:50|2113.34|2112.84|2113.21|2112.71|2113.34|2112.84|2113.09|2112.59|10
1648631580000|2022-03-30 09:13:00|2113.34|2112.84|2113.34|2112.84|2113.59|2113.09|2113.34|2112.84|15
1648631590000|2022-03-30 09:13:10|2113.46|2112.96|2113.34|2112.84|2113.59|2113.09|2113.34|2112.84|4
1648631600000|2022-03-30 09:13:20|2113.46|2112.96|2113.34|2112.84|2113.46|2112.96|2113.34|2112.84|6
1648631610000|2022-03-30 09:13:30|2113.09|2112.59|2113.34|2112.84|2113.34|2112.84|2113.09|2112.59|25
1648631620000|2022-03-30 09:13:40|2113.09|2112.59|2113.34|2112.84|2113.34|2112.84|2113.09|2112.59|11
1648631630000|2022-03-30 09:13:50|2113.09|2112.59|2113.21|2112.71|2113.21|2112.71|2113.09|2112.59|4
1648631640000|2022-03-30 09:14:00|2113.34|2112.84|2113.21|2112.71|2113.34|2112.84|2113.09|2112.59|11
1648631650000|2022-03-30 09:14:10|2113.09|2112.59|2113.84|2113.34|2113.84|2113.34|2113.09|2112.59|26
1648631660000|2022-03-30 09:14:20|2113.71|2113.21|2113.84|2113.34|2113.84|2113.34|2113.71|2113.21|4
1648631670000|2022-03-30 09:14:30|2114.09|2113.59|2114.09|2113.59|2114.09|2113.59|2114.09|2113.59|17
1648631680000|2022-03-30 09:14:40|2113.84|2113.34|2113.84|2113.34|2113.96|2113.46|2113.59|2113.09|5
1648631690000|2022-03-30 09:14:50|2113.96|2113.46|2114.09|2113.59|2114.21|2113.71|2113.96|2113.46|11
1648631700000|2022-03-30 09:15:00|2114.21|2113.71|2114.46|2113.96|2114.59|2114.09|2114.21|2113.71|4
1648631710000|2022-03-30 09:15:10|2114.59|2114.09|2114.21|2113.71|2114.59|2114.09|2114.09|2113.59|4
1648631720000|2022-03-30 09:15:20|2114.09|2113.59|2114.34|2113.84|2114.34|2113.84|2114.09|2113.59|17
1648631730000|2022-03-30 09:15:30|2114.46|2113.96|2114.34|2113.84|2114.46|2113.96|2114.34|2113.84|9
1648631740000|2022-03-30 09:15:40|2114.59|2114.09|2114.09|2113.59|2114.59|2114.09|2113.84|2113.34|66
1648631750000|2022-03-30 09:15:50|2113.96|2113.46|2113.84|2113.34|2114.09|2113.59|2113.84|2113.34|0
1648631760000|2022-03-30 09:16:00|2113.96|2113.46|2114.21|2113.71|2114.21|2113.71|2113.84|2113.34|7
1648631770000|2022-03-30 09:16:10|2114.34|2113.84|2114.46|2113.96|2114.84|2114.34|2114.21|2113.71|36
1648631780000|2022-03-30 09:16:20|2114.59|2114.09|2114.21|2113.71|2114.59|2114.09|2114.21|2113.71|2
1648631790000|2022-03-30 09:16:30|2114.09|2113.59|2114.21|2113.71|2114.34|2113.84|2114.09|2113.59|5
1648631800000|2022-03-30 09:16:40|2114.34|2113.84|2114.34|2113.84|2114.34|2113.84|2114.09|2113.59|9
1648631810000|2022-03-30 09:16:50|2114.09|2113.59|2114.34|2113.84|2114.34|2113.84|2114.09|2113.59|2
1648631820000|2022-03-30 09:17:00|2114.59|2114.09|2114.84|2114.34|2115.09|2114.59|2114.59|2114.09|46
1648631830000|2022-03-30 09:17:10|2114.59|2114.09|2114.84|2114.34|2114.84|2114.34|2114.59|2114.09|5
1648631840000|2022-03-30 09:17:20|2115.09|2114.59|2115.34|2114.84|2115.34|2114.84|2115.09|2114.59|13
1648631850000|2022-03-30 09:17:30|2115.59|2115.09|2115.84|2115.34|2115.84|2115.34|2115.59|2115.09|20
1648631860000|2022-03-30 09:17:40|2115.59|2115.09|2115.21|2114.71|2115.59|2115.09|2115.09|2114.59|18
1648631870000|2022-03-30 09:17:50|2115.34|2114.84|2115.09|2114.59|2115.34|2114.84|2115.09|2114.59|0
1648631880000|2022-03-30 09:18:00|2115.21|2114.71|2114.96|2114.46|2115.21|2114.71|2114.96|2114.46|50
1648631890000|2022-03-30 09:18:10|2114.84|2114.34|2115.09|2114.59|2115.09|2114.59|2114.84|2114.34|4
1648631900000|2022-03-30 09:18:20|2114.96|2114.46|2114.84|2114.34|2115.09|2114.59|2114.84|2114.34|13
1648631910000|2022-03-30 09:18:30|||||||||2
1648631920000|2022-03-30 09:18:40|2114.59|2114.09|2114.59|2114.09|2114.84|2114.34|2114.59|2114.09|10
1648631930000|2022-03-30 09:18:50|2114.46|2113.96|2114.21|2113.71|2114.59|2114.09|2114.21|2113.71|8
1648631940000|2022-03-30 09:19:00|2114.34|2113.84|2114.34|2113.84|2114.34|2113.84|2114.21|2113.71|10
1648631950000|2022-03-30 09:19:10|2114.21|2113.71|2113.84|2113.34|2114.21|2113.71|2113.84|2113.34|3
1648631960000|2022-03-30 09:19:20|2113.71|2113.21|2113.59|2113.09|2113.71|2113.21|2113.59|2113.09|9
1648631970000|2022-03-30 09:19:30|2113.84|2113.34|2114.09|2113.59|2114.21|2113.71|2113.84|2113.34|12
1648631980000|2022-03-30 09:19:40|2114.34|2113.84|2114.59|2114.09|2114.59|2114.09|2114.34|2113.84|7
1648631990000|2022-03-30 09:19:50|2114.84|2114.34|2114.46|2113.96|2114.84|2114.34|2114.34|2113.84|18
1648632000000|2022-03-30 09:20:00|2114.34|2113.84|2114.34|2113.84|2114.46|2113.96|2114.09|2113.59|6
1648632010000|2022-03-30 09:20:10|2114.46|2113.96|2114.71|2114.21|2114.71|2114.21|2114.46|2113.96|3
1648632020000|2022-03-30 09:20:20|2114.84|2114.34|2115.34|2114.84|2115.59|2115.09|2114.84|2114.34|37
1648632030000|2022-03-30 09:20:30|2115.21|2114.71|2115.59|2115.09|2115.59|2115.09|2115.21|2114.71|19
1648632040000|2022-03-30 09:20:40|2115.84|2115.34|2115.84|2115.34|2116.09|2115.59|2115.59|2115.09|39
1648632050000|2022-03-30 09:20:50|2115.96|2115.46|2116.09|2115.59|2116.21|2115.71|2115.96|2115.46|1
1648632060000|2022-03-30 09:21:00|2115.96|2115.46|2115.84|2115.34|2116.09|2115.59|2115.84|2115.34|26
1648632080000|2022-03-30 09:21:20|2116.09|2115.59|2116.34|2115.84|2116.34|2115.84|2115.84|2115.34|21
1648632090000|2022-03-30 09:21:30|2116.21|2115.71|2116.34|2115.84|2116.34|2115.84|2116.09|2115.59|7
1648632100000|2022-03-30 09:21:40|2116.71|2116.21|2116.59|2116.09|2116.71|2116.21|2116.59|2116.09|38
1648632110000|2022-03-30 09:21:50|2116.46|2115.96|2116.34|2115.84|2116.59|2116.09|2116.34|2115.84|18
1648632120000|2022-03-30 09:22:00|2116.21|2115.71|2116.59|2116.09|2116.59|2116.09|2116.09|2115.59|24
1648632130000|2022-03-30 09:22:10|2116.84|2116.34|2116.84|2116.34|2117.09|2116.59|2116.59|2116.09|39
1648632140000|2022-03-30 09:22:20|2117.21|2116.71|2117.21|2116.71|2117.34|2116.84|2117.09|2116.59|30
1648632150000|2022-03-30 09:22:30|2117.34|2116.84|2117.09|2116.59|2117.34|2116.84|2116.96|2116.46|44
1648632160000|2022-03-30 09:22:40|2116.96|2116.46|2116.59|2116.09|2117.09|2116.59|2116.59|2116.09|33
1648632170000|2022-03-30 09:22:50|2116.84|2116.34|2116.71|2116.21|2116.96|2116.46|2116.71|2116.21|21
1648632180000|2022-03-30 09:23:00|2116.59|2116.09|2116.84|2116.34|2116.96|2116.46|2116.46|2115.96|47
1648632190000|2022-03-30 09:23:10|2117.09|2116.59|2117.34|2116.84|2117.34|2116.84|2116.71|2116.21|7
1648632200000|2022-03-30 09:23:20|2117.21|2116.71|2117.21|2116.71|2117.34|2116.84|2117.09|2116.59|7
1648632210000|2022-03-30 09:23:30|2117.09|2116.59|2117.59|2117.09|2117.59|2117.09|2116.96|2116.46|16
1648632220000|2022-03-30 09:23:40|2117.71|2117.21|2117.84|2117.34|2117.84|2117.34|2117.46|2116.96|12
1648632230000|2022-03-30 09:23:50|2117.96|2117.46|2118.34|2117.84|2118.46|2117.96|2117.96|2117.46|9
1648632240000|2022-03-30 09:24:00|2118.09|2117.59|2118.09|2117.59|2118.21|2117.71|2117.96|2117.46|30
1648632250000|2022-03-30 09:24:10|2118.34|2117.84|2118.09|2117.59|2118.34|2117.84|2118.09|2117.59|22
1648632260000|2022-03-30 09:24:20|2117.96|2117.46|2117.71|2117.21|2117.96|2117.46|2117.59|2117.09|32
1648632270000|2022-03-30 09:24:30|2117.84|2117.34|2117.84|2117.34|2117.84|2117.34|2117.71|2117.21|7
1648632280000|2022-03-30 09:24:40|2118.09|2117.59|2118.09|2117.59|2118.09|2117.59|2117.84|2117.34|18
1648632290000|2022-03-30 09:24:50|2118.34|2117.84|2118.34|2117.84|2118.34|2117.84|2118.34|2117.84|8
1648632300000|2022-03-30 09:25:00|2118.46|2117.96|2118.34|2117.84|2118.59|2118.09|2118.34|2117.84|30
1648632310000|2022-03-30 09:25:10|2118.21|2117.71|2118.09|2117.59|2118.34|2117.84|2118.09|2117.59|19
1648632320000|2022-03-30 09:25:20|2117.84|2117.34|2117.84|2117.34|2117.84|2117.34|2117.59|2117.09|26
1648632330000|2022-03-30 09:25:30|2117.71|2117.21|2117.59|2117.09|2117.71|2117.21|2117.59|2117.09|12
1648632340000|2022-03-30 09:25:40|2117.84|2117.34|2117.59|2117.09|2117.84|2117.34|2117.59|2117.09|18
1648632350000|2022-03-30 09:25:50|2117.46|2116.96|2117.59|2117.09|2117.84|2117.34|2117.34|2116.84|17
1648632360000|2022-03-30 09:26:00|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|9
1648632370000|2022-03-30 09:26:10|2117.09|2116.59|2116.84|2116.34|2117.09|2116.59|2116.84|2116.34|19
1648632380000|2022-03-30 09:26:20|2117.09|2116.59|2117.09|2116.59|2117.21|2116.71|2117.09|2116.59|18
1648632390000|2022-03-30 09:26:30|2117.21|2116.71|2117.09|2116.59|2117.21|2116.71|2117.09|2116.59|2
1648632400000|2022-03-30 09:26:40|2117.34|2116.84|2117.34|2116.84|2117.59|2117.09|2117.34|2116.84|7
1648632410000|2022-03-30 09:26:50|2117.59|2117.09|2117.84|2117.34|2117.84|2117.34|2117.34|2116.84|9
1648632420000|2022-03-30 09:27:00|2117.71|2117.21|2117.84|2117.34|2117.84|2117.34|2117.59|2117.09|16
1648632430000|2022-03-30 09:27:10|2117.59|2117.09|2117.71|2117.21|2117.84|2117.34|2117.59|2117.09|12
1648632440000|2022-03-30 09:27:20|2117.84|2117.34|2117.84|2117.34|2117.84|2117.34|2117.84|2117.34|0
1648632450000|2022-03-30 09:27:30|2117.96|2117.46|2118.09|2117.59|2118.21|2117.71|2117.84|2117.34|23
1648632460000|2022-03-30 09:27:40|2117.84|2117.34|2117.84|2117.34|2117.84|2117.34|2117.84|2117.34|2
1648632470000|2022-03-30 09:27:50|2117.71|2117.21|2117.71|2117.21|2117.71|2117.21|2117.71|2117.21|7
1648632480000|2022-03-30 09:28:00|2117.59|2117.09|2117.59|2117.09|2117.84|2117.34|2117.59|2117.09|4
1648632490000|2022-03-30 09:28:10|2117.46|2116.96|2117.34|2116.84|2117.46|2116.96|2117.09|2116.59|28
1648632500000|2022-03-30 09:28:20|2117.59|2117.09|2117.84|2117.34|2117.84|2117.34|2117.59|2117.09|11
1648632510000|2022-03-30 09:28:30|2117.96|2117.46|2118.46|2117.96|2118.59|2118.09|2117.84|2117.34|67
1648632520000|2022-03-30 09:28:40|2118.59|2118.09|2118.34|2117.84|2118.59|2118.09|2118.34|2117.84|8
1648632530000|2022-03-30 09:28:50|2118.21|2117.71|2117.96|2117.46|2118.21|2117.71|2117.84|2117.34|26
1648632540000|2022-03-30 09:29:00|2118.09|2117.59|2117.84|2117.34|2118.09|2117.59|2117.84|2117.34|6
1648632550000|2022-03-30 09:29:10|2117.59|2117.09|2117.59|2117.09|2117.59|2117.09|2117.34|2116.84|33
1648632560000|2022-03-30 09:29:20|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|9
1648632570000|2022-03-30 09:29:30|2117.21|2116.71|2117.34|2116.84|2117.34|2116.84|2117.21|2116.71|17
1648632580000|2022-03-30 09:29:40|2117.59|2117.09|2117.46|2116.96|2117.59|2117.09|2117.34|2116.84|17
1648632590000|2022-03-30 09:29:50|2117.34|2116.84|2117.59|2117.09|2117.59|2117.09|2117.34|2116.84|38
1648632600000|2022-03-30 09:30:00|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|9
1648632610000|2022-03-30 09:30:10|2117.09|2116.59|2117.09|2116.59|2117.46|2116.96|2117.09|2116.59|18
1648632620000|2022-03-30 09:30:20|||||||||3
1648632630000|2022-03-30 09:30:30|2116.84|2116.34|2117.09|2116.59|2117.09|2116.59|2116.84|2116.34|63
1648632640000|2022-03-30 09:30:40|2116.96|2116.46|2117.09|2116.59|2117.09|2116.59|2116.84|2116.34|17
1648632650000|2022-03-30 09:30:50|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|4
1648632660000|2022-03-30 09:31:00|2117.59|2117.09|2117.34|2116.84|2117.59|2117.09|2117.34|2116.84|8
1648632670000|2022-03-30 09:31:10|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|9
1648632680000|2022-03-30 09:31:20|2116.96|2116.46|2116.84|2116.34|2116.96|2116.46|2116.84|2116.34|2
1648632700000|2022-03-30 09:31:40|2116.96|2116.46|2116.59|2116.09|2116.96|2116.46|2116.59|2116.09|37
1648632710000|2022-03-30 09:31:50|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|37
1648632720000|2022-03-30 09:32:00|2116.96|2116.46|2117.09|2116.59|2117.09|2116.59|2116.84|2116.34|13
1648632730000|2022-03-30 09:32:10|2117.21|2116.71|2117.09|2116.59|2117.21|2116.71|2117.09|2116.59|14
1648632740000|2022-03-30 09:32:20|2117.34|2116.84|2117.34|2116.84|2117.46|2116.96|2117.34|2116.84|4
1648632750000|2022-03-30 09:32:30|2117.46|2116.96|2117.34|2116.84|2117.59|2117.09|2117.34|2116.84|7
1648632760000|2022-03-30 09:32:40|2117.09|2116.59|2116.84|2116.34|2117.09|2116.59|2116.84|2116.34|38
1648632770000|2022-03-30 09:32:50|2116.96|2116.46|2116.84|2116.34|2116.96|2116.46|2116.84|2116.34|0
1648632780000|2022-03-30 09:33:00|2117.09|2116.59|2117.34|2116.84|2117.34|2116.84|2116.84|2116.34|25
1648632790000|2022-03-30 09:33:10|2117.09|2116.59|2117.34|2116.84|2117.34|2116.84|2117.09|2116.59|9
1648632800000|2022-03-30 09:33:20|2117.21|2116.71|2117.59|2117.09|2117.59|2117.09|2117.21|2116.71|2
1648632810000|2022-03-30 09:33:30|2117.46|2116.96|2117.59|2117.09|2117.59|2117.09|2117.46|2116.96|0
1648632820000|2022-03-30 09:33:40|2117.34|2116.84|2117.46|2116.96|2117.59|2117.09|2117.34|2116.84|24
1648632830000|2022-03-30 09:33:50|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|2117.21|2116.71|20
1648632840000|2022-03-30 09:34:00|2117.21|2116.71|2117.46|2116.96|2117.59|2117.09|2117.09|2116.59|7
1648632850000|2022-03-30 09:34:10|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|1
1648632860000|2022-03-30 09:34:20|2117.09|2116.59|2117.09|2116.59|2117.21|2116.71|2117.09|2116.59|21
1648632870000|2022-03-30 09:34:30|2116.84|2116.34|2116.84|2116.34|2117.09|2116.59|2116.84|2116.34|9
1648632880000|2022-03-30 09:34:40|2117.34|2116.84|2117.09|2116.59|2117.34|2116.84|2117.09|2116.59|64
1648632890000|2022-03-30 09:34:50|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|9
1648632900000|2022-03-30 09:35:00|2117.21|2116.71|2117.09|2116.59|2117.21|2116.71|2117.09|2116.59|11
1648632910000|2022-03-30 09:35:10|2117.21|2116.71|2117.09|2116.59|2117.21|2116.71|2117.09|2116.59|19
1648632920000|2022-03-30 09:35:20|2116.84|2116.34|2116.59|2116.09|2116.84|2116.34|2116.34|2115.84|58
1648632930000|2022-03-30 09:35:30|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|15
1648632940000|2022-03-30 09:35:40|2117.09|2116.59|2116.34|2115.84|2117.09|2116.59|2116.34|2115.84|32
1648632950000|2022-03-30 09:35:50|2116.46|2115.96|2116.34|2115.84|2116.46|2115.96|2116.34|2115.84|10
1648632960000|2022-03-30 09:36:00|2116.09|2115.59|2115.96|2115.46|2116.09|2115.59|2115.84|2115.34|41
1648632970000|2022-03-30 09:36:10|2116.09|2115.59|2116.21|2115.71|2116.34|2115.84|2116.09|2115.59|2
1648632980000|2022-03-30 09:36:20|2116.09|2115.59|2116.34|2115.84|2116.34|2115.84|2116.09|2115.59|3
1648632990000|2022-03-30 09:36:30|2116.09|2115.59|2116.21|2115.71|2116.34|2115.84|2116.09|2115.59|20
1648633000000|2022-03-30 09:36:40|2116.34|2115.84|2115.46|2114.96|2116.34|2115.84|2115.34|2114.84|29
1648633010000|2022-03-30 09:36:50|2115.59|2115.09|2115.59|2115.09|2115.71|2115.21|2115.34|2114.84|14
1648633020000|2022-03-30 09:37:00|2115.71|2115.21|2115.21|2114.71|2115.71|2115.21|2115.21|2114.71|17
1648633030000|2022-03-30 09:37:10|2115.34|2114.84|2115.34|2114.84|2115.59|2115.09|2115.21|2114.71|20
1648633040000|2022-03-30 09:37:20|2115.09|2114.59|2115.09|2114.59|2115.21|2114.71|2115.09|2114.59|7
1648633050000|2022-03-30 09:37:30|2115.21|2114.71|2115.09|2114.59|2115.34|2114.84|2115.09|2114.59|3
1648633060000|2022-03-30 09:37:40|2115.21|2114.71|2114.84|2114.34|2115.21|2114.71|2114.84|2114.34|30
1648633070000|2022-03-30 09:37:50|||||||||40
1648633080000|2022-03-30 09:38:00|2114.59|2114.09|2114.84|2114.34|2114.84|2114.34|2114.34|2113.84|17
1648633090000|2022-03-30 09:38:10|2114.59|2114.09|2114.09|2113.59|2114.71|2114.21|2114.09|2113.59|51
1648633100000|2022-03-30 09:38:20|2113.96|2113.46|2114.09|2113.59|2114.21|2113.71|2113.84|2113.34|18
1648633110000|2022-03-30 09:38:30|2114.34|2113.84|2114.84|2114.34|2114.84|2114.34|2114.34|2113.84|7
1648633120000|2022-03-30 09:38:40|2115.09|2114.59|2115.09|2114.59|2115.34|2114.84|2115.09|2114.59|18
1648633130000|2022-03-30 09:38:50|2115.21|2114.71|2115.09|2114.59|2115.34|2114.84|2115.09|2114.59|10
1648633140000|2022-03-30 09:39:00|2114.96|2114.46|2114.84|2114.34|2115.09|2114.59|2114.59|2114.09|11
1648633150000|2022-03-30 09:39:10|2114.59|2114.09|2114.71|2114.21|2114.84|2114.34|2114.59|2114.09|63
1648633160000|2022-03-30 09:39:20|2114.34|2113.84|2114.09|2113.59|2114.59|2114.09|2114.09|2113.59|19
1648633170000|2022-03-30 09:39:30|2114.34|2113.84|2114.21|2113.71|2114.34|2113.84|2113.84|2113.34|73
1648633180000|2022-03-30 09:39:40|2114.09|2113.59|2114.34|2113.84|2114.34|2113.84|2114.09|2113.59|8
1648633190000|2022-03-30 09:39:50|2114.46|2113.96|2114.59|2114.09|2114.71|2114.21|2114.46|2113.96|7
1648633200000|2022-03-30 09:40:00|2114.71|2114.21|2114.96|2114.46|2114.96|2114.46|2114.71|2114.21|10
1648633210000|2022-03-30 09:40:10|2115.09|2114.59|2115.34|2114.84|2115.34|2114.84|2115.09|2114.59|8
1648633220000|2022-03-30 09:40:20|2115.21|2114.71|2115.21|2114.71|2115.34|2114.84|2115.09|2114.59|2
1648633230000|2022-03-30 09:40:30|2115.34|2114.84|2115.46|2114.96|2115.46|2114.96|2115.09|2114.59|34
1648633250000|2022-03-30 09:40:50|2115.59|2115.09|2116.09|2115.59|2116.09|2115.59|2115.59|2115.09|16
1648633260000|2022-03-30 09:41:00|2115.96|2115.46|2115.96|2115.46|2115.96|2115.46|2115.84|2115.34|3
1648633270000|2022-03-30 09:41:10|2115.84|2115.34|2115.34|2114.84|2115.84|2115.34|2115.34|2114.84|35
1648633280000|2022-03-30 09:41:20|2115.59|2115.09|2115.84|2115.34|2115.96|2115.46|2115.59|2115.09|19
1648633290000|2022-03-30 09:41:30|2115.96|2115.46|2116.21|2115.71|2116.34|2115.84|2115.96|2115.46|15
1648633300000|2022-03-30 09:41:40|2116.09|2115.59|2116.34|2115.84|2116.34|2115.84|2116.09|2115.59|1
1648633310000|2022-03-30 09:41:50|2116.59|2116.09|2116.34|2115.84|2116.59|2116.09|2116.34|2115.84|51
1648633320000|2022-03-30 09:42:00|2116.09|2115.59|2116.21|2115.71|2116.34|2115.84|2116.09|2115.59|21
1648633330000|2022-03-30 09:42:10|2116.34|2115.84|2116.46|2115.96|2116.59|2116.09|2116.34|2115.84|40
1648633340000|2022-03-30 09:42:20|2116.34|2115.84|2116.46|2115.96|2116.59|2116.09|2116.34|2115.84|0
1648633350000|2022-03-30 09:42:30|2116.59|2116.09|2116.34|2115.84|2116.59|2116.09|2116.34|2115.84|2
1648633360000|2022-03-30 09:42:40|2116.09|2115.59|2115.96|2115.46|2116.21|2115.71|2115.84|2115.34|12
1648633370000|2022-03-30 09:42:50|2116.09|2115.59|2116.34|2115.84|2116.34|2115.84|2115.96|2115.46|1
1648633380000|2022-03-30 09:43:00|2116.46|2115.96|2116.46|2115.96|2116.59|2116.09|2116.34|2115.84|16
1648633390000|2022-03-30 09:43:10|2116.34|2115.84|2116.59|2116.09|2116.59|2116.09|2116.21|2115.71|18
1648633400000|2022-03-30 09:43:20|2116.71|2116.21|2116.84|2116.34|2116.84|2116.34|2116.59|2116.09|19
1648633410000|2022-03-30 09:43:30|2116.96|2116.46|2117.09|2116.59|2117.09|2116.59|2116.96|2116.46|26
1648633420000|2022-03-30 09:43:40|2116.96|2116.46|2116.96|2116.46|2116.96|2116.46|2116.84|2116.34|46
1648633430000|2022-03-30 09:43:50|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|60
1648633440000|2022-03-30 09:44:00|2117.34|2116.84|2116.84|2116.34|2117.34|2116.84|2116.84|2116.34|41
1648633460000|2022-03-30 09:44:20|2116.71|2116.21|2116.59|2116.09|2116.71|2116.21|2116.59|2116.09|10
1648633470000|2022-03-30 09:44:30|2116.34|2115.84|2116.34|2115.84|2116.34|2115.84|2116.09|2115.59|8
1648633480000|2022-03-30 09:44:40|2116.59|2116.09|2116.46|2115.96|2116.59|2116.09|2116.46|2115.96|7
1648633490000|2022-03-30 09:44:50|2116.34|2115.84|2116.71|2116.21|2116.71|2116.21|2116.34|2115.84|7
1648633500000|2022-03-30 09:45:00|2116.59|2116.09|2116.84|2116.34|2116.84|2116.34|2116.59|2116.09|0
1648633510000|2022-03-30 09:45:10|2116.71|2116.21|2116.09|2115.59|2116.84|2116.34|2116.09|2115.59|13
1648633520000|2022-03-30 09:45:20|2115.96|2115.46|2116.21|2115.71|2116.34|2115.84|2115.96|2115.46|7
1648633530000|2022-03-30 09:45:30|2116.34|2115.84|2116.34|2115.84|2116.34|2115.84|2116.34|2115.84|2
1648633540000|2022-03-30 09:45:40|2116.21|2115.71|2116.34|2115.84|2116.34|2115.84|2116.09|2115.59|19
1648633550000|2022-03-30 09:45:50|2116.59|2116.09|2116.34|2115.84|2116.59|2116.09|2116.34|2115.84|17
1648633560000|2022-03-30 09:46:00|2116.09|2115.59|2115.84|2115.34|2116.09|2115.59|2115.84|2115.34|12
1648633570000|2022-03-30 09:46:10|2115.96|2115.46|2115.96|2115.46|2116.09|2115.59|2115.96|2115.46|10
1648633580000|2022-03-30 09:46:20|2115.84|2115.34|2115.84|2115.34|2115.96|2115.46|2115.84|2115.34|1
1648633600000|2022-03-30 09:46:40|2115.96|2115.46|2115.84|2115.34|2115.96|2115.46|2115.84|2115.34|16
1648633610000|2022-03-30 09:46:50|2116.34|2115.84|2116.34|2115.84|2116.34|2115.84|2116.34|2115.84|17
1648633630000|2022-03-30 09:47:10|||||||||2
1648633640000|2022-03-30 09:47:20|2116.59|2116.09|2116.59|2116.09|2116.84|2116.34|2116.59|2116.09|23
1648633650000|2022-03-30 09:47:30|||||||||4
1648633660000|2022-03-30 09:47:40|2116.34|2115.84|2116.34|2115.84|2116.34|2115.84|2116.09|2115.59|28
1648633670000|2022-03-30 09:47:50|2116.59|2116.09|2116.59|2116.09|2116.59|2116.09|2116.34|2115.84|6
1648633680000|2022-03-30 09:48:00|||||||||9
1648633690000|2022-03-30 09:48:10|2116.84|2116.34|2116.59|2116.09|2116.84|2116.34|2116.59|2116.09|19
1648633700000|2022-03-30 09:48:20|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|5
1648633720000|2022-03-30 09:48:40|2117.21|2116.71|2117.34|2116.84|2117.34|2116.84|2117.21|2116.71|13
1648633730000|2022-03-30 09:48:50|2117.09|2116.59|2117.34|2116.84|2117.34|2116.84|2117.09|2116.59|14
1648633740000|2022-03-30 09:49:00|2117.59|2117.09|2117.46|2116.96|2117.59|2117.09|2117.34|2116.84|22
1648633750000|2022-03-30 09:49:10|2117.59|2117.09|2117.34|2116.84|2117.59|2117.09|2117.34|2116.84|0
1648633760000|2022-03-30 09:49:20|2117.09|2116.59|2116.84|2116.34|2117.09|2116.59|2116.84|2116.34|22
1648633770000|2022-03-30 09:49:30|2117.09|2116.59|2116.84|2116.34|2117.09|2116.59|2116.84|2116.34|10
1648633780000|2022-03-30 09:49:40|2116.59|2116.09|2116.84|2116.34|2116.84|2116.34|2116.59|2116.09|11
1648633790000|2022-03-30 09:49:50|2116.71|2116.21|2116.59|2116.09|2116.71|2116.21|2116.59|2116.09|0
1648633800000|2022-03-30 09:50:00|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|2116.59|2116.09|7
1648633810000|2022-03-30 09:50:10|2117.09|2116.59|2116.84|2116.34|2117.09|2116.59|2116.71|2116.21|12
1648633820000|2022-03-30 09:50:20|2117.09|2116.59|2116.96|2116.46|2117.09|2116.59|2116.84|2116.34|19
1648633830000|2022-03-30 09:50:30|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2116.84|2116.34|2
1648633840000|2022-03-30 09:50:40|2116.96|2116.46|2116.96|2116.46|2117.09|2116.59|2116.96|2116.46|3
1648633850000|2022-03-30 09:50:50|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|11
1648633860000|2022-03-30 09:51:00|2116.84|2116.34|2116.59|2116.09|2116.84|2116.34|2116.59|2116.09|10
1648633870000|2022-03-30 09:51:10|2116.46|2115.96|2116.59|2116.09|2116.59|2116.09|2116.34|2115.84|17
1648633880000|2022-03-30 09:51:20|2116.46|2115.96|2116.34|2115.84|2116.59|2116.09|2116.34|2115.84|12
1648633890000|2022-03-30 09:51:30|2116.09|2115.59|2116.59|2116.09|2116.59|2116.09|2116.09|2115.59|11
1648633900000|2022-03-30 09:51:40|||||||||2
1648633910000|2022-03-30 09:51:50|2116.46|2115.96|2116.46|2115.96|2116.46|2115.96|2116.46|2115.96|6
1648633920000|2022-03-30 09:52:00|2116.59|2116.09|2116.59|2116.09|2116.59|2116.09|2116.59|2116.09|1
1648633940000|2022-03-30 09:52:20|2116.84|2116.34|2117.09|2116.59|2117.09|2116.59|2116.84|2116.34|24
1648633950000|2022-03-30 09:52:30|2117.21|2116.71|2117.21|2116.71|2117.21|2116.71|2117.09|2116.59|8
1648633960000|2022-03-30 09:52:40|2117.09|2116.59|2117.34|2116.84|2117.34|2116.84|2117.09|2116.59|17
1648633970000|2022-03-30 09:52:50|2117.59|2117.09|2117.59|2117.09|2117.59|2117.09|2117.09|2116.59|15
1648633980000|2022-03-30 09:53:00|2117.46|2116.96|2117.34|2116.84|2117.46|2116.96|2117.34|2116.84|1
1648633990000|2022-03-30 09:53:10|2117.46|2116.96|2117.34|2116.84|2117.59|2117.09|2117.09|2116.59|6
1648634000000|2022-03-30 09:53:20|2117.21|2116.71|2117.46|2116.96|2117.59|2117.09|2117.09|2116.59|13
1648634010000|2022-03-30 09:53:30|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|3
1648634020000|2022-03-30 09:53:40|2117.59|2117.09|2117.59|2117.09|2117.71|2117.21|2117.59|2117.09|5
1648634030000|2022-03-30 09:53:50|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|2117.34|2116.84|12
1648634040000|2022-03-30 09:54:00|2117.59|2117.09|2117.09|2116.59|2117.59|2117.09|2117.09|2116.59|37
1648634050000|2022-03-30 09:54:10|2116.84|2116.34|2117.09|2116.59|2117.09|2116.59|2116.84|2116.34|24
1648634060000|2022-03-30 09:54:20|2116.96|2116.46|2116.84|2116.34|2116.96|2116.46|2116.84|2116.34|1
1648634070000|2022-03-30 09:54:30|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|17
1648634080000|2022-03-30 09:54:40|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|2116.71|2116.21|13
1648634090000|2022-03-30 09:54:50|2116.96|2116.46|2116.84|2116.34|2116.96|2116.46|2116.84|2116.34|4
1648634100000|2022-03-30 09:55:00|2116.71|2116.21|2116.21|2115.71|2116.84|2116.34|2116.21|2115.71|6
1648634110000|2022-03-30 09:55:10|2116.46|2115.96|2116.46|2115.96|2116.59|2116.09|2116.34|2115.84|24
1648634120000|2022-03-30 09:55:20|2116.59|2116.09|2116.84|2116.34|2116.84|2116.34|2116.59|2116.09|5
1648634130000|2022-03-30 09:55:30|2116.71|2116.21|2116.34|2115.84|2116.71|2116.21|2116.34|2115.84|15
1648634140000|2022-03-30 09:55:40|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|14
1648634150000|2022-03-30 09:55:50|2116.96|2116.46|2116.84|2116.34|2117.09|2116.59|2116.84|2116.34|18
1648634160000|2022-03-30 09:56:00|2116.71|2116.21|2116.59|2116.09|2116.84|2116.34|2116.59|2116.09|7
1648634170000|2022-03-30 09:56:10|2116.46|2115.96|2116.34|2115.84|2116.59|2116.09|2116.09|2115.59|16
1648634180000|2022-03-30 09:56:20|2116.46|2115.96|2116.59|2116.09|2116.59|2116.09|2116.34|2115.84|10
1648634190000|2022-03-30 09:56:30|2116.46|2115.96|2116.09|2115.59|2116.59|2116.09|2116.09|2115.59|31
1648634200000|2022-03-30 09:56:40|2116.21|2115.71|2115.84|2115.34|2116.21|2115.71|2115.84|2115.34|23
1648634210000|2022-03-30 09:56:50|2115.96|2115.46|2115.84|2115.34|2115.96|2115.46|2115.84|2115.34|2
1648634220000|2022-03-30 09:57:00|2116.09|2115.59|2116.34|2115.84|2116.34|2115.84|2116.09|2115.59|5
1648634230000|2022-03-30 09:57:10|2116.46|2115.96|2116.34|2115.84|2116.59|2116.09|2116.34|2115.84|12
1648634240000|2022-03-30 09:57:20|2116.59|2116.09|2116.84|2116.34|2116.96|2116.46|2116.46|2115.96|19
1648634250000|2022-03-30 09:57:30|2116.59|2116.09|2116.71|2116.21|2116.84|2116.34|2116.59|2116.09|19
1648634260000|2022-03-30 09:57:40|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|2116.59|2116.09|16
1648634270000|2022-03-30 09:57:50|||||||||2
1648634280000|2022-03-30 09:58:00|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|11
1648634290000|2022-03-30 09:58:10|2117.21|2116.71|2117.34|2116.84|2117.34|2116.84|2117.21|2116.71|5
1648634300000|2022-03-30 09:58:20|2117.59|2117.09|2117.21|2116.71|2117.59|2117.09|2117.09|2116.59|12
1648634310000|2022-03-30 09:58:30|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|1
1648634320000|2022-03-30 09:58:40|2117.21|2116.71|2116.59|2116.09|2117.21|2116.71|2116.59|2116.09|7
1648634330000|2022-03-30 09:58:50|2116.84|2116.34|2116.59|2116.09|2116.84|2116.34|2116.59|2116.09|13
1648634340000|2022-03-30 09:59:00|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|5
1648634350000|2022-03-30 09:59:10|2117.09|2116.59|2117.59|2117.09|2117.59|2117.09|2117.09|2116.59|16
1648634360000|2022-03-30 09:59:20|2117.34|2116.84|2116.96|2116.46|2117.34|2116.84|2116.84|2116.34|19
1648634370000|2022-03-30 09:59:30|2117.09|2116.59|2117.34|2116.84|2117.34|2116.84|2116.96|2116.46|3
1648634380000|2022-03-30 09:59:40|2117.59|2117.09|2117.59|2117.09|2117.59|2117.09|2117.59|2117.09|14
1648634390000|2022-03-30 09:59:50|2117.71|2117.21|2117.59|2117.09|2117.71|2117.21|2117.34|2116.84|12
1648634400000|2022-03-30 10:00:00|2116.84|2116.34|2110.84|2110.34|2116.84|2116.34|2110.84|2110.34|774
1648634410000|2022-03-30 10:00:10|2111.34|2110.84|2112.59|2112.09|2112.71|2112.21|2110.84|2110.34|220
1648634420000|2022-03-30 10:00:20|2112.34|2111.84|2115.71|2115.21|2115.71|2115.21|2112.34|2111.84|208
1648634430000|2022-03-30 10:00:30|2115.09|2114.59|2114.21|2113.71|2115.34|2114.84|2114.09|2113.59|229
1648634440000|2022-03-30 10:00:40|2114.09|2113.59|2113.34|2112.84|2114.09|2113.59|2112.84|2112.34|135
1648634450000|2022-03-30 10:00:50|2113.71|2113.21|2114.84|2114.34|2114.84|2114.34|2113.34|2112.84|64
1648634460000|2022-03-30 10:01:00|2114.96|2114.46|2115.34|2114.84|2115.59|2115.09|2114.34|2113.84|83
1648634470000|2022-03-30 10:01:10|2115.46|2114.96|2114.34|2113.84|2115.46|2114.96|2113.96|2113.46|45
1648634480000|2022-03-30 10:01:20|2114.59|2114.09|2114.59|2114.09|2114.71|2114.21|2114.21|2113.71|21
1648634490000|2022-03-30 10:01:30|2114.71|2114.21|2115.59|2115.09|2115.84|2115.34|2114.71|2114.21|75
1648634500000|2022-03-30 10:01:40|2115.84|2115.34|2115.59|2115.09|2116.09|2115.59|2115.59|2115.09|36
1648634510000|2022-03-30 10:01:50|2115.84|2115.34|2115.84|2115.34|2116.09|2115.59|2115.84|2115.34|10
1648634520000|2022-03-30 10:02:00|2115.59|2115.09|2115.46|2114.96|2116.09|2115.59|2115.34|2114.84|39
1648634530000|2022-03-30 10:02:10|2115.59|2115.09|2115.96|2115.46|2116.09|2115.59|2115.59|2115.09|68
1648634540000|2022-03-30 10:02:20|2116.09|2115.59|2116.96|2116.46|2117.21|2116.71|2116.09|2115.59|41
1648634550000|2022-03-30 10:02:30|2116.84|2116.34|2116.59|2116.09|2117.09|2116.59|2116.59|2116.09|23
1648634560000|2022-03-30 10:02:40|2116.46|2115.96|2115.59|2115.09|2116.46|2115.96|2115.46|2114.96|25
1648634570000|2022-03-30 10:02:50|2115.84|2115.34|2115.59|2115.09|2115.84|2115.34|2115.59|2115.09|21
1648634580000|2022-03-30 10:03:00|2115.71|2115.21|2115.71|2115.21|2115.84|2115.34|2115.34|2114.84|17
1648634590000|2022-03-30 10:03:10|2115.59|2115.09|2115.59|2115.09|2115.84|2115.34|2115.46|2114.96|3
1648634600000|2022-03-30 10:03:20|2115.34|2114.84|2115.34|2114.84|2115.34|2114.84|2115.09|2114.59|6
1648634610000|2022-03-30 10:03:30|2115.59|2115.09|2115.71|2115.21|2115.84|2115.34|2115.34|2114.84|30
1648634620000|2022-03-30 10:03:40|2115.84|2115.34|2115.59|2115.09|2115.96|2115.46|2115.59|2115.09|5
1648634630000|2022-03-30 10:03:50|2115.71|2115.21|2116.21|2115.71|2116.21|2115.71|2115.59|2115.09|11
1648634640000|2022-03-30 10:04:00|2116.34|2115.84|2116.71|2116.21|2116.84|2116.34|2116.34|2115.84|20
1648634650000|2022-03-30 10:04:10|2116.59|2116.09|2116.21|2115.71|2116.59|2116.09|2116.21|2115.71|10
1648634660000|2022-03-30 10:04:20|2116.09|2115.59|2116.09|2115.59|2116.21|2115.71|2116.09|2115.59|24
1648634670000|2022-03-30 10:04:30|2116.34|2115.84|2116.84|2116.34|2116.84|2116.34|2116.21|2115.71|8
1648634680000|2022-03-30 10:04:40|2116.59|2116.09|2116.84|2116.34|2116.84|2116.34|2116.59|2116.09|4
1648634690000|2022-03-30 10:04:50|2116.71|2116.21|2116.96|2116.46|2117.09|2116.59|2116.71|2116.21|16
1648634700000|2022-03-30 10:05:00|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2116.84|2116.34|25
1648634710000|2022-03-30 10:05:10|2116.96|2116.46|2116.71|2116.21|2117.09|2116.59|2116.46|2115.96|59
1648634720000|2022-03-30 10:05:20|2116.84|2116.34|2116.71|2116.21|2116.84|2116.34|2116.34|2115.84|46
1648634730000|2022-03-30 10:05:30|2116.84|2116.34|2116.59|2116.09|2116.84|2116.34|2116.34|2115.84|7
1648634740000|2022-03-30 10:05:40|2116.71|2116.21|2116.59|2116.09|2116.71|2116.21|2116.46|2115.96|7
1648634750000|2022-03-30 10:05:50|2116.71|2116.21|2117.21|2116.71|2117.21|2116.71|2116.71|2116.21|10
1648634760000|2022-03-30 10:06:00|2117.09|2116.59|2116.59|2116.09|2117.34|2116.84|2116.59|2116.09|19
1648634770000|2022-03-30 10:06:10|2116.84|2116.34|2115.71|2115.21|2116.84|2116.34|2115.71|2115.21|30
1648634780000|2022-03-30 10:06:20|2115.59|2115.09|2115.71|2115.21|2115.84|2115.34|2115.46|2114.96|19
1648634790000|2022-03-30 10:06:30|2115.59|2115.09|2115.84|2115.34|2115.96|2115.46|2115.59|2115.09|14
1648634800000|2022-03-30 10:06:40|2115.96|2115.46|2115.71|2115.21|2116.34|2115.84|2115.59|2115.09|24
1648634810000|2022-03-30 10:06:50|2115.84|2115.34|2115.84|2115.34|2116.09|2115.59|2115.71|2115.21|41
1648634820000|2022-03-30 10:07:00|2115.71|2115.21|2115.84|2115.34|2115.84|2115.34|2115.59|2115.09|17
1648634830000|2022-03-30 10:07:10|2116.34|2115.84|2116.84|2116.34|2116.84|2116.34|2116.34|2115.84|90
1648634840000|2022-03-30 10:07:20|2116.71|2116.21|2115.84|2115.34|2116.84|2116.34|2115.84|2115.34|44
1648634850000|2022-03-30 10:07:30|2115.59|2115.09|2115.71|2115.21|2115.84|2115.34|2115.59|2115.09|5
1648634860000|2022-03-30 10:07:40|2115.59|2115.09|2115.34|2114.84|2115.71|2115.21|2115.34|2114.84|58
1648634870000|2022-03-30 10:07:50|2115.59|2115.09|2113.84|2113.34|2115.59|2115.09|2113.71|2113.21|70
1648634880000|2022-03-30 10:08:00|2113.71|2113.21|2113.84|2113.34|2113.96|2113.46|2113.71|2113.21|6
1648634890000|2022-03-30 10:08:10|2114.09|2113.59|2114.09|2113.59|2114.59|2114.09|2114.09|2113.59|62
1648634900000|2022-03-30 10:08:20|2113.84|2113.34|2112.84|2112.34|2114.09|2113.59|2112.59|2112.09|77
1648634910000|2022-03-30 10:08:30|2112.96|2112.46|2113.09|2112.59|2113.34|2112.84|2112.84|2112.34|8
1648634920000|2022-03-30 10:08:40|2112.84|2112.34|2112.84|2112.34|2113.09|2112.59|2112.84|2112.34|102
1648634930000|2022-03-30 10:08:50|2112.96|2112.46|2112.84|2112.34|2112.96|2112.46|2112.71|2112.21|5
1648634940000|2022-03-30 10:09:00|2112.59|2112.09|2112.84|2112.34|2112.96|2112.46|2112.59|2112.09|18
1648634950000|2022-03-30 10:09:10|2112.59|2112.09|2112.34|2111.84|2112.84|2112.34|2112.34|2111.84|16
1648634960000|2022-03-30 10:09:20|2112.21|2111.71|2112.09|2111.59|2112.34|2111.84|2112.09|2111.59|81
1648634970000|2022-03-30 10:09:30|2112.34|2111.84|2112.21|2111.71|2112.34|2111.84|2112.09|2111.59|11
1648634980000|2022-03-30 10:09:40|2112.09|2111.59|2112.34|2111.84|2112.34|2111.84|2112.09|2111.59|1
1648634990000|2022-03-30 10:09:50|2112.21|2111.71|2112.59|2112.09|2112.59|2112.09|2112.09|2111.59|31
1648635000000|2022-03-30 10:10:00|2112.71|2112.21|2112.09|2111.59|2112.84|2112.34|2112.09|2111.59|29
1648635010000|2022-03-30 10:10:10|2112.21|2111.71|2111.59|2111.09|2112.34|2111.84|2111.59|2111.09|73
1648635020000|2022-03-30 10:10:20|2111.84|2111.34|2111.84|2111.34|2111.84|2111.34|2111.59|2111.09|25
1648635030000|2022-03-30 10:10:30|2111.71|2111.21|2111.84|2111.34|2111.84|2111.34|2111.59|2111.09|60
1648635040000|2022-03-30 10:10:40|2112.09|2111.59|2112.09|2111.59|2112.09|2111.59|2112.09|2111.59|7
1648635050000|2022-03-30 10:10:50|2111.84|2111.34|2111.84|2111.34|2112.09|2111.59|2111.84|2111.34|23
1648635060000|2022-03-30 10:11:00|2111.59|2111.09|2111.59|2111.09|2111.84|2111.34|2111.59|2111.09|53
1648635070000|2022-03-30 10:11:10|2111.71|2111.21|2112.09|2111.59|2112.21|2111.71|2111.59|2111.09|21
1648635080000|2022-03-30 10:11:20|2112.21|2111.71|2112.59|2112.09|2112.59|2112.09|2112.09|2111.59|18
1648635090000|2022-03-30 10:11:30|2112.34|2111.84|2112.59|2112.09|2112.59|2112.09|2112.34|2111.84|45
1648635100000|2022-03-30 10:11:40|2112.21|2111.71|2112.96|2112.46|2113.09|2112.59|2112.21|2111.71|15
1648635110000|2022-03-30 10:11:50|2113.09|2112.59|2112.84|2112.34|2113.09|2112.59|2112.59|2112.09|83
1648635120000|2022-03-30 10:12:00|2113.09|2112.59|2113.09|2112.59|2113.09|2112.59|2113.09|2112.59|14
1648635130000|2022-03-30 10:12:10|2113.59|2113.09|2113.34|2112.84|2113.84|2113.34|2113.34|2112.84|37
1648635140000|2022-03-30 10:12:20|2113.21|2112.71|2112.84|2112.34|2113.34|2112.84|2112.84|2112.34|54
1648635150000|2022-03-30 10:12:30|2112.96|2112.46|2112.34|2111.84|2112.96|2112.46|2112.34|2111.84|24
1648635160000|2022-03-30 10:12:40|2112.46|2111.96|2112.34|2111.84|2112.46|2111.96|2112.34|2111.84|9
1648635170000|2022-03-30 10:12:50|2112.59|2112.09|2113.09|2112.59|2113.09|2112.59|2112.59|2112.09|94
1648635180000|2022-03-30 10:13:00|2112.84|2112.34|2113.21|2112.71|2113.21|2112.71|2112.84|2112.34|21
1648635190000|2022-03-30 10:13:10|2113.34|2112.84|2113.09|2112.59|2113.34|2112.84|2113.09|2112.59|4
1648635200000|2022-03-30 10:13:20|2113.34|2112.84|2113.09|2112.59|2113.34|2112.84|2113.09|2112.59|9
1648635210000|2022-03-30 10:13:30|2113.34|2112.84|2113.59|2113.09|2113.59|2113.09|2113.34|2112.84|8
1648635220000|2022-03-30 10:13:40|2113.71|2113.21|2113.96|2113.46|2114.09|2113.59|2113.71|2113.21|24
1648635230000|2022-03-30 10:13:50|2114.09|2113.59|2113.96|2113.46|2114.21|2113.71|2113.84|2113.34|12
1648635240000|2022-03-30 10:14:00|2113.84|2113.34|2114.34|2113.84|2114.34|2113.84|2113.84|2113.34|7
1648635250000|2022-03-30 10:14:10|2114.09|2113.59|2114.34|2113.84|2114.34|2113.84|2114.09|2113.59|8
1648635260000|2022-03-30 10:14:20|2113.96|2113.46|2113.46|2112.96|2113.96|2113.46|2113.46|2112.96|24
1648635270000|2022-03-30 10:14:30|2113.34|2112.84|2113.59|2113.09|2113.71|2113.21|2113.34|2112.84|7
1648635280000|2022-03-30 10:14:40|2113.71|2113.21|2113.84|2113.34|2114.09|2113.59|2113.71|2113.21|35
1648635290000|2022-03-30 10:14:50|2113.96|2113.46|2113.96|2113.46|2114.09|2113.59|2113.96|2113.46|4
1648635300000|2022-03-30 10:15:00|2114.09|2113.59|2114.21|2113.71|2114.21|2113.71|2114.09|2113.59|35
1648635310000|2022-03-30 10:15:10|2114.09|2113.59|2114.34|2113.84|2114.34|2113.84|2114.09|2113.59|5
1648635320000|2022-03-30 10:15:20|2114.09|2113.59|2114.09|2113.59|2114.09|2113.59|2114.09|2113.59|40
1648635330000|2022-03-30 10:15:30|2114.21|2113.71|2113.84|2113.34|2114.21|2113.71|2113.59|2113.09|23
1648635340000|2022-03-30 10:15:40|2114.09|2113.59|2114.34|2113.84|2114.34|2113.84|2113.84|2113.34|8
1648635350000|2022-03-30 10:15:50|2114.09|2113.59|2113.84|2113.34|2114.21|2113.71|2113.84|2113.34|20
1648635360000|2022-03-30 10:16:00|2113.96|2113.46|2113.59|2113.09|2114.09|2113.59|2113.59|2113.09|23
1648635370000|2022-03-30 10:16:10|2113.46|2112.96|2113.46|2112.96|2113.59|2113.09|2113.34|2112.84|50
1648635380000|2022-03-30 10:16:20|2113.34|2112.84|2113.34|2112.84|2113.59|2113.09|2113.34|2112.84|16
1648635390000|2022-03-30 10:16:30|2113.09|2112.59|2113.34|2112.84|2113.34|2112.84|2113.09|2112.59|10
1648635400000|2022-03-30 10:16:40|2113.21|2112.71|2113.21|2112.71|2113.21|2112.71|2113.09|2112.59|18
1648635410000|2022-03-30 10:16:50|2113.09|2112.59|2112.71|2112.21|2113.09|2112.59|2112.46|2111.96|21
1648635420000|2022-03-30 10:17:00|2112.84|2112.34|2113.09|2112.59|2113.21|2112.71|2112.59|2112.09|59
1648635430000|2022-03-30 10:17:10|2113.21|2112.71|2112.84|2112.34|2113.21|2112.71|2112.84|2112.34|9
1648635440000|2022-03-30 10:17:20|2112.96|2112.46|2112.84|2112.34|2112.96|2112.46|2112.84|2112.34|13
1648635450000|2022-03-30 10:17:30|2113.09|2112.59|2112.96|2112.46|2113.34|2112.84|2112.96|2112.46|20
1648635460000|2022-03-30 10:17:40|2113.21|2112.71|2113.09|2112.59|2113.34|2112.84|2113.09|2112.59|9
1648635470000|2022-03-30 10:17:50|2113.21|2112.71|2113.09|2112.59|2113.21|2112.71|2113.09|2112.59|3
1648635480000|2022-03-30 10:18:00|2113.21|2112.71|2113.34|2112.84|2113.34|2112.84|2113.09|2112.59|27
1648635490000|2022-03-30 10:18:10|2113.59|2113.09|2113.59|2113.09|2113.84|2113.34|2113.59|2113.09|32
1648635500000|2022-03-30 10:18:20|2113.84|2113.34|2113.96|2113.46|2113.96|2113.46|2113.84|2113.34|18
1648635510000|2022-03-30 10:18:30|2113.84|2113.34|2114.09|2113.59|2114.21|2113.71|2113.84|2113.34|3
1648635520000|2022-03-30 10:18:40|2114.21|2113.71|2114.09|2113.59|2114.21|2113.71|2114.09|2113.59|10
1648635530000|2022-03-30 10:18:50|2113.84|2113.34|2113.84|2113.34|2113.84|2113.34|2113.84|2113.34|13
1648635540000|2022-03-30 10:19:00|2114.09|2113.59|2114.34|2113.84|2114.34|2113.84|2113.96|2113.46|9
1648635550000|2022-03-30 10:19:10|2114.59|2114.09|2114.84|2114.34|2114.84|2114.34|2114.59|2114.09|13
1648635560000|2022-03-30 10:19:20|2114.59|2114.09|2114.46|2113.96|2114.59|2114.09|2114.34|2113.84|17
1648635570000|2022-03-30 10:19:30|2114.34|2113.84|2113.84|2113.34|2114.34|2113.84|2113.84|2113.34|13
1648635580000|2022-03-30 10:19:40|2113.71|2113.21|2114.09|2113.59|2114.09|2113.59|2113.71|2113.21|7
1648635590000|2022-03-30 10:19:50|2114.21|2113.71|2114.34|2113.84|2114.34|2113.84|2114.09|2113.59|4
1648635600000|2022-03-30 10:20:00|2114.46|2113.96|2114.84|2114.34|2114.84|2114.34|2114.46|2113.96|24
1648635610000|2022-03-30 10:20:10|2114.71|2114.21|2114.84|2114.34|2114.84|2114.34|2114.71|2114.21|7
1648635620000|2022-03-30 10:20:20|||||||||1
1648635630000|2022-03-30 10:20:30|2114.34|2113.84|2114.59|2114.09|2114.59|2114.09|2114.34|2113.84|27
1648635640000|2022-03-30 10:20:40|2114.34|2113.84|2114.34|2113.84|2114.34|2113.84|2114.34|2113.84|6
1648635650000|2022-03-30 10:20:50|2114.59|2114.09|2114.34|2113.84|2114.59|2114.09|2114.34|2113.84|28
1648635660000|2022-03-30 10:21:00|2114.09|2113.59|2113.84|2113.34|2114.09|2113.59|2113.84|2113.34|9
1648635670000|2022-03-30 10:21:10|2114.09|2113.59|2114.09|2113.59|2114.21|2113.71|2113.96|2113.46|11
1648635680000|2022-03-30 10:21:20|2113.96|2113.46|2114.09|2113.59|2114.09|2113.59|2113.96|2113.46|3
1648635690000|2022-03-30 10:21:30|2114.34|2113.84|2114.09|2113.59|2114.34|2113.84|2113.84|2113.34|20
1648635700000|2022-03-30 10:21:40|2114.34|2113.84|2114.34|2113.84|2114.34|2113.84|2114.21|2113.71|11
1648635710000|2022-03-30 10:21:50|2114.09|2113.59|2113.96|2113.46|2114.09|2113.59|2113.96|2113.46|14
1648635720000|2022-03-30 10:22:00|2114.09|2113.59|2113.96|2113.46|2114.09|2113.59|2113.84|2113.34|13
1648635730000|2022-03-30 10:22:10|2114.09|2113.59|2114.34|2113.84|2114.34|2113.84|2113.96|2113.46|10
1648635740000|2022-03-30 10:22:20|2114.21|2113.71|2114.59|2114.09|2114.59|2114.09|2114.21|2113.71|15
1648635750000|2022-03-30 10:22:30|2114.84|2114.34|2114.59|2114.09|2114.96|2114.46|2114.59|2114.09|28
1648635760000|2022-03-30 10:22:40|2114.46|2113.96|2114.46|2113.96|2114.59|2114.09|2114.34|2113.84|20
1648635770000|2022-03-30 10:22:50|2114.59|2114.09|2114.59|2114.09|2114.59|2114.09|2114.59|2114.09|3
1648635780000|2022-03-30 10:23:00|2114.46|2113.96|2114.34|2113.84|2114.46|2113.96|2114.34|2113.84|10
1648635790000|2022-03-30 10:23:10|2114.21|2113.71|2114.09|2113.59|2114.21|2113.71|2113.96|2113.46|14
1648635800000|2022-03-30 10:23:20|2114.34|2113.84|2114.84|2114.34|2114.84|2114.34|2114.34|2113.84|9
1648635810000|2022-03-30 10:23:30|2115.09|2114.59|2115.34|2114.84|2115.34|2114.84|2115.09|2114.59|17
1648635820000|2022-03-30 10:23:40|2115.09|2114.59|2115.34|2114.84|2115.34|2114.84|2115.09|2114.59|24
1648635830000|2022-03-30 10:23:50|2115.59|2115.09|2115.34|2114.84|2115.59|2115.09|2115.34|2114.84|14
1648635840000|2022-03-30 10:24:00|2115.46|2114.96|2115.71|2115.21|2115.71|2115.21|2115.34|2114.84|14
1648635850000|2022-03-30 10:24:10|2115.59|2115.09|2115.71|2115.21|2115.84|2115.34|2115.34|2114.84|38
1648635860000|2022-03-30 10:24:20|2115.59|2115.09|2115.59|2115.09|2115.59|2115.09|2115.59|2115.09|3
1648635870000|2022-03-30 10:24:30|2115.46|2114.96|2115.09|2114.59|2115.46|2114.96|2114.96|2114.46|16
1648635880000|2022-03-30 10:24:40|2114.96|2114.46|2115.09|2114.59|2115.09|2114.59|2114.84|2114.34|6
1648635890000|2022-03-30 10:24:50|2115.21|2114.71|2115.21|2114.71|2115.34|2114.84|2115.09|2114.59|14
1648635900000|2022-03-30 10:25:00|2115.34|2114.84|2115.34|2114.84|2115.34|2114.84|2115.09|2114.59|16
1648635910000|2022-03-30 10:25:10|2115.21|2114.71|2115.84|2115.34|2115.84|2115.34|2115.21|2114.71|2
1648635920000|2022-03-30 10:25:20|2115.96|2115.46|2116.09|2115.59|2116.09|2115.59|2115.96|2115.46|15
1648635930000|2022-03-30 10:25:30|2115.96|2115.46|2115.96|2115.46|2116.09|2115.59|2115.84|2115.34|8
1648635940000|2022-03-30 10:25:40|2116.09|2115.59|2115.96|2115.46|2116.09|2115.59|2115.84|2115.34|10
1648635950000|2022-03-30 10:25:50|2116.09|2115.59|2116.09|2115.59|2116.21|2115.71|2116.09|2115.59|17
1648635960000|2022-03-30 10:26:00|2115.96|2115.46|2116.71|2116.21|2116.71|2116.21|2115.96|2115.46|38
1648635970000|2022-03-30 10:26:10|2116.59|2116.09|2116.21|2115.71|2116.59|2116.09|2116.21|2115.71|31
1648635980000|2022-03-30 10:26:20|2116.59|2116.09|2116.46|2115.96|2116.59|2116.09|2116.09|2115.59|57
1648635990000|2022-03-30 10:26:30|2116.59|2116.09|2116.84|2116.34|2116.84|2116.34|2116.59|2116.09|33
1648636000000|2022-03-30 10:26:40|2117.09|2116.59|2116.84|2116.34|2117.34|2116.84|2116.84|2116.34|31
1648636010000|2022-03-30 10:26:50|2116.96|2116.46|2117.09|2116.59|2117.09|2116.59|2116.84|2116.34|55
1648636020000|2022-03-30 10:27:00|2116.84|2116.34|2116.84|2116.34|2117.09|2116.59|2116.84|2116.34|12
1648636030000|2022-03-30 10:27:10|2116.96|2116.46|2117.09|2116.59|2117.09|2116.59|2116.96|2116.46|20
1648636040000|2022-03-30 10:27:20|2116.96|2116.46|2116.84|2116.34|2117.09|2116.59|2116.84|2116.34|16
1648636050000|2022-03-30 10:27:30|2116.96|2116.46|2116.34|2115.84|2117.09|2116.59|2116.21|2115.71|31
1648636060000|2022-03-30 10:27:40|2116.09|2115.59|2116.09|2115.59|2116.09|2115.59|2115.84|2115.34|9
1648636070000|2022-03-30 10:27:50|2115.96|2115.46|2115.96|2115.46|2115.96|2115.46|2115.96|2115.46|8
1648636080000|2022-03-30 10:28:00|2116.09|2115.59|2116.09|2115.59|2116.09|2115.59|2115.84|2115.34|18
1648636090000|2022-03-30 10:28:10|2116.34|2115.84|2116.59|2116.09|2116.59|2116.09|2116.34|2115.84|14
1648636100000|2022-03-30 10:28:20|2116.71|2116.21|2116.59|2116.09|2116.71|2116.21|2116.34|2115.84|19
1648636110000|2022-03-30 10:28:30|2116.34|2115.84|2116.59|2116.09|2116.59|2116.09|2116.21|2115.71|26
1648636120000|2022-03-30 10:28:40|2116.46|2115.96|2116.34|2115.84|2116.59|2116.09|2116.09|2115.59|17
1648636130000|2022-03-30 10:28:50|2116.59|2116.09|2116.59|2116.09|2116.71|2116.21|2116.59|2116.09|11
1648636140000|2022-03-30 10:29:00|2116.46|2115.96|2116.34|2115.84|2116.46|2115.96|2116.34|2115.84|1
1648636150000|2022-03-30 10:29:10|2116.59|2116.09|2116.46|2115.96|2116.59|2116.09|2116.34|2115.84|20
1648636160000|2022-03-30 10:29:20|2116.34|2115.84|2116.59|2116.09|2116.71|2116.21|2116.34|2115.84|9
1648636170000|2022-03-30 10:29:30|2116.46|2115.96|2116.34|2115.84|2116.59|2116.09|2116.34|2115.84|2
1648636180000|2022-03-30 10:29:40|2116.46|2115.96|2116.84|2116.34|2116.84|2116.34|2116.46|2115.96|4
1648636190000|2022-03-30 10:29:50|2116.71|2116.21|2116.59|2116.09|2116.71|2116.21|2116.59|2116.09|2
1648636200000|2022-03-30 10:30:00|2116.84|2116.34|2117.21|2116.71|2117.21|2116.71|2116.71|2116.21|15
1648636210000|2022-03-30 10:30:10|2117.09|2116.59|2116.84|2116.34|2117.09|2116.59|2116.59|2116.09|18
1648636220000|2022-03-30 10:30:20|2116.96|2116.46|2117.09|2116.59|2117.09|2116.59|2116.96|2116.46|0
1648636230000|2022-03-30 10:30:30|2117.21|2116.71|2117.21|2116.71|2117.34|2116.84|2117.09|2116.59|9
1648636240000|2022-03-30 10:30:40|2117.09|2116.59|2117.21|2116.71|2117.34|2116.84|2117.09|2116.59|17
1648636250000|2022-03-30 10:30:50|2117.09|2116.59|2117.09|2116.59|2117.21|2116.71|2117.09|2116.59|0
1648636260000|2022-03-30 10:31:00|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|15
1648636270000|2022-03-30 10:31:10|2116.96|2116.46|2117.09|2116.59|2117.09|2116.59|2116.96|2116.46|2
1648636290000|2022-03-30 10:31:30|2117.46|2116.96|2117.21|2116.71|2117.46|2116.96|2117.09|2116.59|71
1648636300000|2022-03-30 10:31:40|2117.09|2116.59|2117.21|2116.71|2117.34|2116.84|2117.09|2116.59|5
1648636310000|2022-03-30 10:31:50|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|7
1648636320000|2022-03-30 10:32:00|2117.21|2116.71|2117.34|2116.84|2117.34|2116.84|2117.09|2116.59|33
1648636330000|2022-03-30 10:32:10|2117.46|2116.96|2117.46|2116.96|2117.46|2116.96|2117.46|2116.96|3
1648636340000|2022-03-30 10:32:20|2117.34|2116.84|2117.09|2116.59|2117.46|2116.96|2117.09|2116.59|7
1648636350000|2022-03-30 10:32:30|2117.34|2116.84|2117.09|2116.59|2117.34|2116.84|2117.09|2116.59|1
1648636360000|2022-03-30 10:32:40|2117.21|2116.71|2117.59|2117.09|2117.59|2117.09|2117.21|2116.71|32
1648636370000|2022-03-30 10:32:50|2117.46|2116.96|2117.46|2116.96|2117.59|2117.09|2117.34|2116.84|14
1648636380000|2022-03-30 10:33:00|2117.34|2116.84|2117.59|2117.09|2117.59|2117.09|2117.34|2116.84|7
1648636390000|2022-03-30 10:33:10|2117.46|2116.96|2117.34|2116.84|2117.46|2116.96|2117.34|2116.84|9
1648636400000|2022-03-30 10:33:20|2117.46|2116.96|2117.46|2116.96|2117.46|2116.96|2117.46|2116.96|4
1648636410000|2022-03-30 10:33:30|2117.59|2117.09|2117.59|2117.09|2117.59|2117.09|2117.46|2116.96|17
1648636420000|2022-03-30 10:33:40|2117.71|2117.21|2117.59|2117.09|2117.71|2117.21|2117.59|2117.09|17
1648636430000|2022-03-30 10:33:50|2117.71|2117.21|2117.84|2117.34|2117.84|2117.34|2117.59|2117.09|25
1648636440000|2022-03-30 10:34:00|2118.09|2117.59|2117.84|2117.34|2118.09|2117.59|2117.84|2117.34|55
1648636450000|2022-03-30 10:34:10|2118.09|2117.59|2118.34|2117.84|2118.34|2117.84|2118.09|2117.59|5
1648636460000|2022-03-30 10:34:20|2118.21|2117.71|2118.34|2117.84|2118.34|2117.84|2118.21|2117.71|30
1648636470000|2022-03-30 10:34:30|2118.46|2117.96|2118.34|2117.84|2118.59|2118.09|2118.34|2117.84|16
1648636480000|2022-03-30 10:34:40|2118.46|2117.96|2118.46|2117.96|2118.59|2118.09|2118.46|2117.96|9
1648636490000|2022-03-30 10:34:50|2118.59|2118.09|2118.59|2118.09|2118.71|2118.21|2118.34|2117.84|14
1648636500000|2022-03-30 10:35:00|2118.71|2118.21|2118.59|2118.09|2118.84|2118.34|2118.59|2118.09|8
1648636510000|2022-03-30 10:35:10|2118.84|2118.34|2118.84|2118.34|2118.84|2118.34|2118.84|2118.34|3
1648636520000|2022-03-30 10:35:20|2119.09|2118.59|2118.84|2118.34|2119.09|2118.59|2118.84|2118.34|50
1648636530000|2022-03-30 10:35:30|2118.96|2118.46|2119.09|2118.59|2119.09|2118.59|2118.96|2118.46|15
1648636540000|2022-03-30 10:35:40|2118.84|2118.34|2118.84|2118.34|2118.84|2118.34|2118.84|2118.34|21
1648636550000|2022-03-30 10:35:50|2118.96|2118.46|2118.84|2118.34|2118.96|2118.46|2118.84|2118.34|4
1648636560000|2022-03-30 10:36:00|2119.09|2118.59|2118.84|2118.34|2119.09|2118.59|2118.84|2118.34|24
1648636570000|2022-03-30 10:36:10|2118.96|2118.46|2119.46|2118.96|2119.59|2119.09|2118.96|2118.46|20
1648636580000|2022-03-30 10:36:20|2119.34|2118.84|2119.34|2118.84|2119.46|2118.96|2119.09|2118.59|22
1648636590000|2022-03-30 10:36:30|2119.46|2118.96|2119.46|2118.96|2119.46|2118.96|2119.34|2118.84|30
1648636600000|2022-03-30 10:36:40|2119.34|2118.84|2119.71|2119.21|2119.84|2119.34|2119.34|2118.84|14
1648636610000|2022-03-30 10:36:50|2119.84|2119.34|2119.59|2119.09|2119.84|2119.34|2119.59|2119.09|10
1648636620000|2022-03-30 10:37:00|2119.46|2118.96|2119.46|2118.96|2119.46|2118.96|2119.34|2118.84|21
1648636630000|2022-03-30 10:37:10|2119.59|2119.09|2119.59|2119.09|2119.59|2119.09|2119.59|2119.09|4
1648636640000|2022-03-30 10:37:20|||||||||9
1648636650000|2022-03-30 10:37:30|2119.71|2119.21|2119.59|2119.09|2119.84|2119.34|2119.59|2119.09|20
1648636660000|2022-03-30 10:37:40|2119.34|2118.84|2119.46|2118.96|2119.59|2119.09|2119.34|2118.84|8
1648636670000|2022-03-30 10:37:50|2119.59|2119.09|2119.84|2119.34|2119.84|2119.34|2119.59|2119.09|9
1648636680000|2022-03-30 10:38:00|||||||||1
1648636690000|2022-03-30 10:38:10|2119.71|2119.21|2119.84|2119.34|2119.84|2119.34|2119.71|2119.21|23
1648636700000|2022-03-30 10:38:20|||||||||6
1648636710000|2022-03-30 10:38:30|2119.96|2119.46|2119.96|2119.46|2119.96|2119.46|2119.84|2119.34|16
1648636720000|2022-03-30 10:38:40|2119.84|2119.34|2120.34|2119.84|2120.34|2119.84|2119.84|2119.34|46
1648636730000|2022-03-30 10:38:50|||||||||5
1648636740000|2022-03-30 10:39:00|2120.21|2119.71|2120.09|2119.59|2120.21|2119.71|2120.09|2119.59|9
1648636750000|2022-03-30 10:39:10|2120.21|2119.71|2120.34|2119.84|2120.34|2119.84|2120.21|2119.71|12
1648636760000|2022-03-30 10:39:20|||||||||7
1648636770000|2022-03-30 10:39:30|2120.46|2119.96|2120.46|2119.96|2120.46|2119.96|2120.46|2119.96|29
1648636780000|2022-03-30 10:39:40|2120.59|2120.09|2120.84|2120.34|2120.84|2120.34|2120.59|2120.09|8
1648636790000|2022-03-30 10:39:50|2120.96|2120.46|2120.84|2120.34|2121.09|2120.59|2120.84|2120.34|25
1648636800000|2022-03-30 10:40:00|2120.59|2120.09|2120.34|2119.84|2120.59|2120.09|2120.09|2119.59|31
1648636810000|2022-03-30 10:40:10|2120.46|2119.96|2120.59|2120.09|2120.59|2120.09|2120.46|2119.96|1
1648636820000|2022-03-30 10:40:20|2120.46|2119.96|2120.34|2119.84|2120.59|2120.09|2120.34|2119.84|16
1648636830000|2022-03-30 10:40:30|2120.46|2119.96|2120.34|2119.84|2120.46|2119.96|2120.34|2119.84|13
1648636840000|2022-03-30 10:40:40|2120.59|2120.09|2120.34|2119.84|2120.59|2120.09|2120.34|2119.84|19
1648636850000|2022-03-30 10:40:50|2120.21|2119.71|2120.21|2119.71|2120.21|2119.71|2120.21|2119.71|11
1648636860000|2022-03-30 10:41:00|2120.09|2119.59|2120.34|2119.84|2120.34|2119.84|2120.09|2119.59|11
1648636870000|2022-03-30 10:41:10|2120.59|2120.09|2120.71|2120.21|2120.84|2120.34|2120.59|2120.09|19
1648636880000|2022-03-30 10:41:20|2120.59|2120.09|2121.09|2120.59|2121.09|2120.59|2120.59|2120.09|2
1648636890000|2022-03-30 10:41:30|2120.84|2120.34|2121.09|2120.59|2121.09|2120.59|2120.84|2120.34|16
1648636900000|2022-03-30 10:41:40|2120.84|2120.34|2121.09|2120.59|2121.09|2120.59|2120.84|2120.34|3
1648636910000|2022-03-30 10:41:50|2120.96|2120.46|2121.09|2120.59|2121.09|2120.59|2120.84|2120.34|22
1648636920000|2022-03-30 10:42:00|2120.96|2120.46|2121.09|2120.59|2121.09|2120.59|2120.84|2120.34|7
1648636930000|2022-03-30 10:42:10|2121.21|2120.71|2121.09|2120.59|2121.21|2120.71|2121.09|2120.59|21
1648636940000|2022-03-30 10:42:20|2120.96|2120.46|2120.59|2120.09|2120.96|2120.46|2120.59|2120.09|24
1648636950000|2022-03-30 10:42:30|2120.84|2120.34|2120.59|2120.09|2120.84|2120.34|2120.59|2120.09|17
1648636960000|2022-03-30 10:42:40|2120.84|2120.34|2120.84|2120.34|2120.84|2120.34|2120.84|2120.34|11
1648636970000|2022-03-30 10:42:50|2120.96|2120.46|2121.34|2120.84|2121.34|2120.84|2120.96|2120.46|21
1648636980000|2022-03-30 10:43:00|2121.09|2120.59|2121.09|2120.59|2121.34|2120.84|2121.09|2120.59|26
1648636990000|2022-03-30 10:43:10|||||||||16
1648637000000|2022-03-30 10:43:20|||||||||1906
1648637010000|2022-03-30 10:43:30|||||||||12
1648637020000|2022-03-30 10:43:40|2121.34|2120.84|2121.59|2121.09|2121.59|2121.09|2121.34|2120.84|15
1648637030000|2022-03-30 10:43:50|2121.71|2121.21|2121.71|2121.21|2121.71|2121.21|2121.71|2121.21|21
1648637040000|2022-03-30 10:44:00|2121.59|2121.09|2121.34|2120.84|2121.59|2121.09|2121.09|2120.59|27
1648637050000|2022-03-30 10:44:10|2121.21|2120.71|2121.21|2120.71|2121.46|2120.96|2121.09|2120.59|8
1648637060000|2022-03-30 10:44:20|2121.09|2120.59|2121.34|2120.84|2121.34|2120.84|2121.09|2120.59|6
1648637070000|2022-03-30 10:44:30|2121.59|2121.09|2121.46|2120.96|2121.59|2121.09|2121.46|2120.96|11
1648637080000|2022-03-30 10:44:40|2121.59|2121.09|2122.34|2121.84|2122.34|2121.84|2121.59|2121.09|18
1648637090000|2022-03-30 10:44:50|2122.21|2121.71|2122.46|2121.96|2122.46|2121.96|2122.21|2121.71|12
1648637100000|2022-03-30 10:45:00|2122.59|2122.09|2122.34|2121.84|2122.59|2122.09|2122.34|2121.84|10
1648637110000|2022-03-30 10:45:10|2122.46|2121.96|2122.59|2122.09|2122.59|2122.09|2122.46|2121.96|4
1648637120000|2022-03-30 10:45:20|2122.71|2122.21|2122.59|2122.09|2122.71|2122.21|2122.59|2122.09|19
1648637130000|2022-03-30 10:45:30|||||||||1
1648637140000|2022-03-30 10:45:40|2122.84|2122.34|2122.59|2122.09|2122.84|2122.34|2122.59|2122.09|15
1648637160000|2022-03-30 10:46:00|2122.46|2121.96|2122.59|2122.09|2122.59|2122.09|2122.46|2121.96|9
1648637170000|2022-03-30 10:46:10|2122.71|2122.21|2122.71|2122.21|2122.71|2122.21|2122.71|2122.21|9
1648637180000|2022-03-30 10:46:20|2122.59|2122.09|2122.71|2122.21|2122.71|2122.21|2122.59|2122.09|1
1648637190000|2022-03-30 10:46:30|2122.84|2122.34|2122.59|2122.09|2122.84|2122.34|2122.59|2122.09|12
1648637200000|2022-03-30 10:46:40|2122.71|2122.21|2122.59|2122.09|2122.84|2122.34|2122.59|2122.09|13
1648637210000|2022-03-30 10:46:50|2122.71|2122.21|2122.71|2122.21|2122.71|2122.21|2122.71|2122.21|1906
1648637220000|2022-03-30 10:47:00|2122.59|2122.09|2122.34|2121.84|2122.59|2122.09|2122.34|2121.84|17
1648637230000|2022-03-30 10:47:10|||||||||1
1648637240000|2022-03-30 10:47:20|2122.59|2122.09|2122.59|2122.09|2122.59|2122.09|2122.34|2121.84|26
1648637250000|2022-03-30 10:47:30|2122.71|2122.21|2122.84|2122.34|2122.84|2122.34|2122.71|2122.21|35
1648637260000|2022-03-30 10:47:40|2123.09|2122.59|2123.34|2122.84|2123.34|2122.84|2123.09|2122.59|7
1648637270000|2022-03-30 10:47:50|2123.09|2122.59|2122.84|2122.34|2123.09|2122.59|2122.84|2122.34|18
1648637280000|2022-03-30 10:48:00|2122.96|2122.46|2122.59|2122.09|2122.96|2122.46|2122.59|2122.09|3
1648637290000|2022-03-30 10:48:10|2122.71|2122.21|2122.59|2122.09|2122.71|2122.21|2122.59|2122.09|11
1648637300000|2022-03-30 10:48:20|2122.84|2122.34|2122.84|2122.34|2122.84|2122.34|2122.34|2121.84|38
1648637310000|2022-03-30 10:48:30|2122.59|2122.09|2122.84|2122.34|2123.09|2122.59|2122.59|2122.09|36
1648637320000|2022-03-30 10:48:40|2123.09|2122.59|2123.34|2122.84|2123.46|2122.96|2122.96|2122.46|62
1648637330000|2022-03-30 10:48:50|2123.84|2123.34|2123.96|2123.46|2124.09|2123.59|2123.84|2123.34|60
1648637340000|2022-03-30 10:49:00|2124.09|2123.59|2123.84|2123.34|2124.09|2123.59|2123.84|2123.34|28
1648637350000|2022-03-30 10:49:10|2123.71|2123.21|2123.21|2122.71|2123.71|2123.21|2123.09|2122.59|48
1648637360000|2022-03-30 10:49:20|2123.34|2122.84|2123.59|2123.09|2123.59|2123.09|2123.34|2122.84|11
1648637370000|2022-03-30 10:49:30|2123.84|2123.34|2124.09|2123.59|2124.09|2123.59|2123.84|2123.34|11
1648637380000|2022-03-30 10:49:40|2124.21|2123.71|2124.09|2123.59|2124.34|2123.84|2124.09|2123.59|23
1648637390000|2022-03-30 10:49:50|2123.84|2123.34|2123.84|2123.34|2123.96|2123.46|2123.71|2123.21|48
1648637400000|2022-03-30 10:50:00|2123.96|2123.46|2124.09|2123.59|2124.09|2123.59|2123.84|2123.34|13
1648637410000|2022-03-30 10:50:10|||||||||2
1648637420000|2022-03-30 10:50:20|2123.96|2123.46|2123.96|2123.46|2123.96|2123.46|2123.84|2123.34|15
1648637430000|2022-03-30 10:50:30|2124.09|2123.59|2123.59|2123.09|2124.09|2123.59|2123.59|2123.09|21
1648637440000|2022-03-30 10:50:40|2123.71|2123.21|2123.71|2123.21|2123.71|2123.21|2123.71|2123.21|6
1648637450000|2022-03-30 10:50:50|2123.59|2123.09|2123.59|2123.09|2123.59|2123.09|2123.59|2123.09|27
1648637460000|2022-03-30 10:51:00|||||||||11
1648637470000|2022-03-30 10:51:10|2123.84|2123.34|2123.84|2123.34|2123.84|2123.34|2123.71|2123.21|12
1648637480000|2022-03-30 10:51:20|2123.96|2123.46|2123.84|2123.34|2123.96|2123.46|2123.84|2123.34|7
1648637490000|2022-03-30 10:51:30|2123.59|2123.09|2123.09|2122.59|2123.59|2123.09|2123.09|2122.59|16
1648637500000|2022-03-30 10:51:40|2122.96|2122.46|2123.09|2122.59|2123.09|2122.59|2122.96|2122.46|13
1648637510000|2022-03-30 10:51:50|2122.71|2122.21|2122.84|2122.34|2122.84|2122.34|2122.59|2122.09|30
1648637520000|2022-03-30 10:52:00|||||||||2
1648637530000|2022-03-30 10:52:10|2123.09|2122.59|2123.21|2122.71|2123.34|2122.84|2122.96|2122.46|5
1648637540000|2022-03-30 10:52:20|2123.34|2122.84|2123.84|2123.34|2123.84|2123.34|2123.09|2122.59|26
1648637550000|2022-03-30 10:52:30|2123.96|2123.46|2123.96|2123.46|2124.09|2123.59|2123.84|2123.34|21
1648637560000|2022-03-30 10:52:40|2123.84|2123.34|2124.09|2123.59|2124.09|2123.59|2123.84|2123.34|8
1648637570000|2022-03-30 10:52:50|2123.96|2123.46|2124.34|2123.84|2124.34|2123.84|2123.96|2123.46|13
1648637580000|2022-03-30 10:53:00|2124.46|2123.96|2124.09|2123.59|2124.46|2123.96|2124.09|2123.59|11
1648637590000|2022-03-30 10:53:10|2124.34|2123.84|2124.21|2123.71|2124.34|2123.84|2124.09|2123.59|11
1648637600000|2022-03-30 10:53:20|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|2124.09|2123.59|8
1648637610000|2022-03-30 10:53:30|2124.46|2123.96|2124.59|2124.09|2124.59|2124.09|2124.46|2123.96|2
1648637620000|2022-03-30 10:53:40|2124.46|2123.96|2124.59|2124.09|2124.59|2124.09|2124.46|2123.96|57
1648637630000|2022-03-30 10:53:50|||||||||3
1648637640000|2022-03-30 10:54:00|2124.46|2123.96|2124.46|2123.96|2124.59|2124.09|2124.34|2123.84|31
1648637650000|2022-03-30 10:54:10|2124.34|2123.84|2124.34|2123.84|2124.59|2124.09|2124.34|2123.84|4
1648637660000|2022-03-30 10:54:20|2124.46|2123.96|2124.59|2124.09|2124.59|2124.09|2124.46|2123.96|43
1648637670000|2022-03-30 10:54:30|||||||||18
1648637680000|2022-03-30 10:54:40|2124.46|2123.96|2124.46|2123.96|2124.46|2123.96|2124.34|2123.84|5
1648637690000|2022-03-30 10:54:50|2124.59|2124.09|2124.59|2124.09|2124.59|2124.09|2124.46|2123.96|7
1648637700000|2022-03-30 10:55:00|||||||||73
1648637710000|2022-03-30 10:55:10|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|62
1648637720000|2022-03-30 10:55:20|2124.46|2123.96|2124.21|2123.71|2124.46|2123.96|2124.21|2123.71|10
1648637730000|2022-03-30 10:55:30|2124.09|2123.59|2124.09|2123.59|2124.21|2123.71|2124.09|2123.59|7
1648637740000|2022-03-30 10:55:40|2124.21|2123.71|2124.21|2123.71|2124.21|2123.71|2124.09|2123.59|5
1648637750000|2022-03-30 10:55:50|2124.34|2123.84|2123.84|2123.34|2124.34|2123.84|2123.84|2123.34|28
1648637760000|2022-03-30 10:56:00|2123.71|2123.21|2123.59|2123.09|2123.71|2123.21|2123.59|2123.09|38
1648637770000|2022-03-30 10:56:10|2123.84|2123.34|2123.84|2123.34|2123.84|2123.34|2123.84|2123.34|8
1648637780000|2022-03-30 10:56:20|2123.59|2123.09|2123.59|2123.09|2123.84|2123.34|2123.59|2123.09|18
1648637790000|2022-03-30 10:56:30|2123.71|2123.21|2124.21|2123.71|2124.34|2123.84|2123.71|2123.21|15
1648637800000|2022-03-30 10:56:40|2124.09|2123.59|2124.21|2123.71|2124.34|2123.84|2124.09|2123.59|10
1648637810000|2022-03-30 10:56:50|2124.09|2123.59|2124.09|2123.59|2124.09|2123.59|2123.84|2123.34|12
1648637820000|2022-03-30 10:57:00|2123.96|2123.46|2123.59|2123.09|2124.09|2123.59|2123.46|2122.96|28
1648637830000|2022-03-30 10:57:10|2123.71|2123.21|2123.71|2123.21|2123.71|2123.21|2123.71|2123.21|3
1648637840000|2022-03-30 10:57:20|2123.84|2123.34|2124.09|2123.59|2124.09|2123.59|2123.46|2122.96|17
1648637850000|2022-03-30 10:57:30|2123.96|2123.46|2124.09|2123.59|2124.09|2123.59|2123.84|2123.34|5
1648637860000|2022-03-30 10:57:40|2123.96|2123.46|2124.09|2123.59|2124.09|2123.59|2123.96|2123.46|6
1648637870000|2022-03-30 10:57:50|||||||||1
1648637880000|2022-03-30 10:58:00|2123.84|2123.34|2123.84|2123.34|2123.96|2123.46|2123.84|2123.34|12
1648637900000|2022-03-30 10:58:20|2124.09|2123.59|2123.84|2123.34|2124.09|2123.59|2123.84|2123.34|15
1648637910000|2022-03-30 10:58:30|2123.59|2123.09|2123.84|2123.34|2123.84|2123.34|2123.59|2123.09|10
1648637920000|2022-03-30 10:58:40|2123.96|2123.46|2124.34|2123.84|2124.34|2123.84|2123.84|2123.34|12
1648637930000|2022-03-30 10:58:50|2124.46|2123.96|2124.46|2123.96|2124.59|2124.09|2124.34|2123.84|21
1648637940000|2022-03-30 10:59:00|2124.34|2123.84|2124.59|2124.09|2124.59|2124.09|2124.34|2123.84|3
1648637950000|2022-03-30 10:59:10|2124.46|2123.96|2124.46|2123.96|2124.46|2123.96|2124.46|2123.96|20
1648637960000|2022-03-30 10:59:20|2124.59|2124.09|2124.46|2123.96|2124.59|2124.09|2124.34|2123.84|3
1648637970000|2022-03-30 10:59:30|2124.59|2124.09|2124.59|2124.09|2124.59|2124.09|2124.59|2124.09|30
1648637980000|2022-03-30 10:59:40|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|25
1648637990000|2022-03-30 10:59:50|2124.59|2124.09|2124.59|2124.09|2124.59|2124.09|2124.46|2123.96|8
1648638000000|2022-03-30 11:00:00|||||||||171
1648638010000|2022-03-30 11:00:10|2124.34|2123.84|2124.21|2123.71|2124.34|2123.84|2124.09|2123.59|24
1648638020000|2022-03-30 11:00:20|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|2124.09|2123.59|32
1648638030000|2022-03-30 11:00:30|2124.46|2123.96|2124.59|2124.09|2124.59|2124.09|2124.46|2123.96|12
1648638040000|2022-03-30 11:00:40|2124.46|2123.96|2124.59|2124.09|2124.59|2124.09|2124.46|2123.96|26
1648638060000|2022-03-30 11:01:00|2124.46|2123.96|2124.59|2124.09|2124.59|2124.09|2124.46|2123.96|21
1648638070000|2022-03-30 11:01:10|2124.34|2123.84|2124.46|2123.96|2124.46|2123.96|2124.34|2123.84|18
1648638080000|2022-03-30 11:01:20|2124.34|2123.84|2124.59|2124.09|2124.59|2124.09|2124.34|2123.84|6
1648638090000|2022-03-30 11:01:30|||||||||20
1648638100000|2022-03-30 11:01:40|||||||||1
1648638110000|2022-03-30 11:01:50|2124.84|2124.34|2124.59|2124.09|2124.84|2124.34|2124.59|2124.09|120
1648638120000|2022-03-30 11:02:00|2124.84|2124.34|2124.96|2124.46|2124.96|2124.46|2124.84|2124.34|68
1648638130000|2022-03-30 11:02:10|2125.09|2124.59|2125.34|2124.84|2125.34|2124.84|2125.09|2124.59|12
1648638140000|2022-03-30 11:02:20|2125.71|2125.21|2126.09|2125.59|2126.09|2125.59|2125.59|2125.09|38
1648638150000|2022-03-30 11:02:30|2126.21|2125.71|2126.34|2125.84|2126.34|2125.84|2126.09|2125.59|77
1648638160000|2022-03-30 11:02:40|2126.59|2126.09|2126.59|2126.09|2126.59|2126.09|2126.59|2126.09|9
1648638170000|2022-03-30 11:02:50|2126.34|2125.84|2126.59|2126.09|2126.59|2126.09|2126.34|2125.84|21
1648638180000|2022-03-30 11:03:00|2126.46|2125.96|2126.34|2125.84|2126.59|2126.09|2126.34|2125.84|75
1648638190000|2022-03-30 11:03:10|2126.21|2125.71|2126.34|2125.84|2126.34|2125.84|2126.21|2125.71|7
1648638200000|2022-03-30 11:03:20|2126.59|2126.09|2126.46|2125.96|2126.59|2126.09|2126.46|2125.96|17
1648638210000|2022-03-30 11:03:30|2126.59|2126.09|2126.21|2125.71|2126.59|2126.09|2126.09|2125.59|55
1648638220000|2022-03-30 11:03:40|2126.09|2125.59|2126.09|2125.59|2126.09|2125.59|2125.71|2125.21|41
1648638230000|2022-03-30 11:03:50|2126.34|2125.84|2125.96|2125.46|2126.34|2125.84|2125.96|2125.46|12
1648638240000|2022-03-30 11:04:00|2126.09|2125.59|2125.84|2125.34|2126.34|2125.84|2125.84|2125.34|29
1648638250000|2022-03-30 11:04:10|2125.96|2125.46|2125.84|2125.34|2126.09|2125.59|2125.84|2125.34|13
1648638260000|2022-03-30 11:04:20|2125.71|2125.21|2125.96|2125.46|2126.09|2125.59|2125.71|2125.21|7
1648638270000|2022-03-30 11:04:30|2126.09|2125.59|2126.34|2125.84|2126.34|2125.84|2126.09|2125.59|14
1648638280000|2022-03-30 11:04:40|2126.21|2125.71|2126.21|2125.71|2126.34|2125.84|2126.21|2125.71|19
1648638290000|2022-03-30 11:04:50|2126.09|2125.59|2126.09|2125.59|2126.09|2125.59|2126.09|2125.59|6
1648638300000|2022-03-30 11:05:00|2125.96|2125.46|2125.71|2125.21|2125.96|2125.46|2125.59|2125.09|10
1648638310000|2022-03-30 11:05:10|2125.59|2125.09|2125.84|2125.34|2125.84|2125.34|2125.59|2125.09|34
1648638330000|2022-03-30 11:05:30|2125.71|2125.21|2125.46|2124.96|2125.84|2125.34|2125.34|2124.84|67
1648638340000|2022-03-30 11:05:40|2125.59|2125.09|2125.59|2125.09|2125.59|2125.09|2125.34|2124.84|16
1648638350000|2022-03-30 11:05:50|2125.71|2125.21|2125.59|2125.09|2125.71|2125.21|2125.59|2125.09|8
1648638360000|2022-03-30 11:06:00|2125.84|2125.34|2125.21|2124.71|2125.84|2125.34|2125.21|2124.71|61
1648638370000|2022-03-30 11:06:10|2125.09|2124.59|2124.84|2124.34|2125.34|2124.84|2124.84|2124.34|21
1648638380000|2022-03-30 11:06:20|2124.71|2124.21|2124.59|2124.09|2125.09|2124.59|2124.59|2124.09|21
1648638390000|2022-03-30 11:06:30|2124.71|2124.21|2124.59|2124.09|2124.84|2124.34|2124.59|2124.09|7
1648638400000|2022-03-30 11:06:40|2124.84|2124.34|2124.84|2124.34|2125.09|2124.59|2124.84|2124.34|44
1648638410000|2022-03-30 11:06:50|2124.71|2124.21|2124.59|2124.09|2124.71|2124.21|2124.34|2123.84|6
1648638420000|2022-03-30 11:07:00|2124.46|2123.96|2124.34|2123.84|2124.46|2123.96|2124.34|2123.84|4
1648638430000|2022-03-30 11:07:10|2124.59|2124.09|2124.09|2123.59|2124.59|2124.09|2123.84|2123.34|17
1648638440000|2022-03-30 11:07:20|2123.96|2123.46|2124.34|2123.84|2124.34|2123.84|2123.96|2123.46|17
1648638450000|2022-03-30 11:07:30|2124.09|2123.59|2124.21|2123.71|2124.34|2123.84|2124.09|2123.59|17
1648638460000|2022-03-30 11:07:40|2124.34|2123.84|2124.09|2123.59|2124.46|2123.96|2124.09|2123.59|32
1648638470000|2022-03-30 11:07:50|2124.21|2123.71|2124.21|2123.71|2124.34|2123.84|2124.09|2123.59|3
1648638480000|2022-03-30 11:08:00|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|2124.09|2123.59|3
1648638490000|2022-03-30 11:08:10|2124.46|2123.96|2124.59|2124.09|2124.71|2124.21|2124.34|2123.84|10
1648638500000|2022-03-30 11:08:20|2124.71|2124.21|2124.46|2123.96|2124.71|2124.21|2124.46|2123.96|39
1648638510000|2022-03-30 11:08:30|2124.59|2124.09|2124.34|2123.84|2124.59|2124.09|2124.09|2123.59|45
1648638520000|2022-03-30 11:08:40|2124.21|2123.71|2124.46|2123.96|2124.46|2123.96|2124.21|2123.71|8
1648638530000|2022-03-30 11:08:50|2124.59|2124.09|2124.34|2123.84|2124.59|2124.09|2124.34|2123.84|7
1648638540000|2022-03-30 11:09:00|2124.09|2123.59|2123.96|2123.46|2124.34|2123.84|2123.96|2123.46|26
1648638550000|2022-03-30 11:09:10|2124.09|2123.59|2124.09|2123.59|2124.21|2123.71|2124.09|2123.59|2
1648638560000|2022-03-30 11:09:20|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|4
1648638570000|2022-03-30 11:09:30|2124.21|2123.71|2124.34|2123.84|2124.34|2123.84|2124.21|2123.71|13
1648638580000|2022-03-30 11:09:40|2124.09|2123.59|2124.09|2123.59|2124.09|2123.59|2124.09|2123.59|3
1648638600000|2022-03-30 11:10:00|2123.84|2123.34|2123.59|2123.09|2123.84|2123.34|2123.59|2123.09|6
1648638610000|2022-03-30 11:10:10|2123.71|2123.21|2123.34|2122.84|2123.71|2123.21|2123.34|2122.84|24
1648638620000|2022-03-30 11:10:20|2123.21|2122.71|2123.34|2122.84|2123.34|2122.84|2122.96|2122.46|37
1648638630000|2022-03-30 11:10:30|2123.59|2123.09|2123.59|2123.09|2123.59|2123.09|2123.59|2123.09|4
1648638640000|2022-03-30 11:10:40|||||||||4
1648638650000|2022-03-30 11:10:50|2123.84|2123.34|2123.84|2123.34|2123.96|2123.46|2123.84|2123.34|35
1648638660000|2022-03-30 11:11:00|2123.59|2123.09|2123.71|2123.21|2123.84|2123.34|2123.59|2123.09|32
1648638670000|2022-03-30 11:11:10|2123.84|2123.34|2123.59|2123.09|2123.84|2123.34|2123.59|2123.09|6
1648638690000|2022-03-30 11:11:30|2123.84|2123.34|2124.34|2123.84|2124.34|2123.84|2123.84|2123.34|24
1648638700000|2022-03-30 11:11:40|2124.21|2123.71|2124.21|2123.71|2124.21|2123.71|2124.21|2123.71|47
1648638710000|2022-03-30 11:11:50|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|2124.21|2123.71|4
1648638720000|2022-03-30 11:12:00|2124.21|2123.71|2123.46|2122.96|2124.34|2123.84|2123.34|2122.84|62
1648638730000|2022-03-30 11:12:10|2123.59|2123.09|2123.34|2122.84|2123.59|2123.09|2123.34|2122.84|25
1648638740000|2022-03-30 11:12:20|2123.59|2123.09|2123.59|2123.09|2123.59|2123.09|2123.46|2122.96|8
1648638750000|2022-03-30 11:12:30|2123.71|2123.21|2123.71|2123.21|2123.71|2123.21|2123.59|2123.09|13
1648638760000|2022-03-30 11:12:40|2123.59|2123.09|2123.84|2123.34|2124.34|2123.84|2123.59|2123.09|66
1648638770000|2022-03-30 11:12:50|2123.71|2123.21|2123.84|2123.34|2123.84|2123.34|2123.59|2123.09|3
1648638780000|2022-03-30 11:13:00|2123.59|2123.09|2123.84|2123.34|2123.84|2123.34|2123.59|2123.09|5
1648638790000|2022-03-30 11:13:10|2123.59|2123.09|2123.71|2123.21|2123.84|2123.34|2123.59|2123.09|33
1648638800000|2022-03-30 11:13:20|2123.84|2123.34|2123.71|2123.21|2123.84|2123.34|2123.71|2123.21|0
1648638810000|2022-03-30 11:13:30|2123.84|2123.34|2123.59|2123.09|2123.84|2123.34|2123.59|2123.09|2
1648638820000|2022-03-30 11:13:40|2123.84|2123.34|2123.84|2123.34|2123.84|2123.34|2123.71|2123.21|4
1648638830000|2022-03-30 11:13:50|||||||||70
1648638840000|2022-03-30 11:14:00|2123.71|2123.21|2123.71|2123.21|2123.84|2123.34|2123.71|2123.21|24
1648638850000|2022-03-30 11:14:10|2123.59|2123.09|2123.71|2123.21|2123.71|2123.21|2123.59|2123.09|0
1648638860000|2022-03-30 11:14:20|2123.59|2123.09|2123.71|2123.21|2123.71|2123.21|2123.59|2123.09|0
1648638870000|2022-03-30 11:14:30|2123.59|2123.09|2123.59|2123.09|2123.59|2123.09|2123.59|2123.09|0
1648638880000|2022-03-30 11:14:40|2123.34|2122.84|2123.09|2122.59|2123.34|2122.84|2123.09|2122.59|13
1648638890000|2022-03-30 11:14:50|2122.96|2122.46|2122.84|2122.34|2123.09|2122.59|2122.84|2122.34|21
1648638900000|2022-03-30 11:15:00|2122.71|2122.21|2122.34|2121.84|2122.71|2122.21|2122.34|2121.84|27
1648638910000|2022-03-30 11:15:10|2122.46|2121.96|2122.59|2122.09|2122.59|2122.09|2122.46|2121.96|6
1648638920000|2022-03-30 11:15:20|2122.71|2122.21|2122.84|2122.34|2122.84|2122.34|2122.59|2122.09|3
1648638930000|2022-03-30 11:15:30|2122.59|2122.09|2122.96|2122.46|2122.96|2122.46|2122.59|2122.09|39
1648638940000|2022-03-30 11:15:40|2122.84|2122.34|2122.84|2122.34|2122.96|2122.46|2122.84|2122.34|0
1648638950000|2022-03-30 11:15:50|2122.59|2122.09|2122.84|2122.34|2122.84|2122.34|2122.59|2122.09|15
1648638960000|2022-03-30 11:16:00|2122.71|2122.21|2122.46|2121.96|2122.71|2122.21|2122.34|2121.84|54
1648638970000|2022-03-30 11:16:10|2122.34|2121.84|2122.46|2121.96|2122.59|2122.09|2122.34|2121.84|15
1648638980000|2022-03-30 11:16:20|2122.09|2121.59|2122.46|2121.96|2122.46|2121.96|2122.09|2121.59|33
1648638990000|2022-03-30 11:16:30|2122.34|2121.84|2122.34|2121.84|2122.46|2121.96|2122.34|2121.84|1
1648639010000|2022-03-30 11:16:50|2122.59|2122.09|2122.59|2122.09|2122.59|2122.09|2122.59|2122.09|3
1648639020000|2022-03-30 11:17:00|2122.34|2121.84|2122.34|2121.84|2122.34|2121.84|2122.34|2121.84|15
1648639030000|2022-03-30 11:17:10|2122.09|2121.59|2122.09|2121.59|2122.21|2121.71|2122.09|2121.59|9
1648639040000|2022-03-30 11:17:20|2122.21|2121.71|2122.09|2121.59|2122.21|2121.71|2121.96|2121.46|0
1648639050000|2022-03-30 11:17:30|2121.84|2121.34|2122.09|2121.59|2122.09|2121.59|2121.84|2121.34|9
1648639060000|2022-03-30 11:17:40|2121.96|2121.46|2121.84|2121.34|2121.96|2121.46|2121.71|2121.21|14
1648639070000|2022-03-30 11:17:50|2121.71|2121.21|2121.71|2121.21|2121.71|2121.21|2121.59|2121.09|12
1648639080000|2022-03-30 11:18:00|2121.59|2121.09|2121.21|2120.71|2121.71|2121.21|2121.21|2120.71|24
1648639090000|2022-03-30 11:18:10|2121.09|2120.59|2121.09|2120.59|2121.34|2120.84|2121.09|2120.59|18
1648639100000|2022-03-30 11:18:20|2121.34|2120.84|2121.21|2120.71|2121.46|2120.96|2121.21|2120.71|58
1648639110000|2022-03-30 11:18:30|2121.09|2120.59|2120.84|2120.34|2121.21|2120.71|2120.84|2120.34|35
1648639120000|2022-03-30 11:18:40|2120.96|2120.46|2120.46|2119.96|2120.96|2120.46|2120.46|2119.96|24
1648639130000|2022-03-30 11:18:50|2120.59|2120.09|2120.59|2120.09|2120.59|2120.09|2120.59|2120.09|5
1648639150000|2022-03-30 11:19:10|2120.84|2120.34|2121.21|2120.71|2121.21|2120.71|2120.71|2120.21|16
1648639160000|2022-03-30 11:19:20|2121.34|2120.84|2121.46|2120.96|2121.59|2121.09|2121.34|2120.84|49
1648639170000|2022-03-30 11:19:30|2121.59|2121.09|2121.34|2120.84|2121.59|2121.09|2121.34|2120.84|26
1648639180000|2022-03-30 11:19:40|2121.46|2120.96|2121.59|2121.09|2121.84|2121.34|2121.34|2120.84|4
1648639200000|2022-03-30 11:20:00|2121.34|2120.84|2121.34|2120.84|2121.34|2120.84|2121.34|2120.84|9
1648639210000|2022-03-30 11:20:10|2121.59|2121.09|2121.34|2120.84|2121.59|2121.09|2121.34|2120.84|5
1648639220000|2022-03-30 11:20:20|2121.46|2120.96|2121.84|2121.34|2121.84|2121.34|2121.46|2120.96|5
1648639230000|2022-03-30 11:20:30|||||||||26
1648639240000|2022-03-30 11:20:40|2122.09|2121.59|2121.84|2121.34|2122.09|2121.59|2121.84|2121.34|194
1648639250000|2022-03-30 11:20:50|2122.09|2121.59|2121.84|2121.34|2122.09|2121.59|2121.84|2121.34|80
1648639260000|2022-03-30 11:21:00|||||||||42
1648639270000|2022-03-30 11:21:10|2122.09|2121.59|2121.84|2121.34|2122.09|2121.59|2121.84|2121.34|28
1648639280000|2022-03-30 11:21:20|2122.09|2121.59|2122.09|2121.59|2122.09|2121.59|2121.96|2121.46|19
1648639290000|2022-03-30 11:21:30|||||||||23
1648639300000|2022-03-30 11:21:40|2122.34|2121.84|2122.46|2121.96|2122.46|2121.96|2122.34|2121.84|2
1648639310000|2022-03-30 11:21:50|2122.34|2121.84|2122.34|2121.84|2122.46|2121.96|2122.34|2121.84|1
1648639320000|2022-03-30 11:22:00|2122.21|2121.71|2122.59|2122.09|2122.59|2122.09|2122.21|2121.71|26
1648639330000|2022-03-30 11:22:10|2122.84|2122.34|2122.84|2122.34|2122.84|2122.34|2122.59|2122.09|24
1648639340000|2022-03-30 11:22:20|||||||||2
1648639360000|2022-03-30 11:22:40|||||||||11
1648639370000|2022-03-30 11:22:50|2122.96|2122.46|2122.84|2122.34|2122.96|2122.46|2122.84|2122.34|1
1648639380000|2022-03-30 11:23:00|2122.96|2122.46|2123.09|2122.59|2123.09|2122.59|2122.84|2122.34|32
1648639390000|2022-03-30 11:23:10|2122.96|2122.46|2122.84|2122.34|2122.96|2122.46|2122.84|2122.34|27
1648639400000|2022-03-30 11:23:20|2122.96|2122.46|2122.84|2122.34|2123.09|2122.59|2122.84|2122.34|4
1648639410000|2022-03-30 11:23:30|2122.96|2122.46|2122.84|2122.34|2123.09|2122.59|2122.84|2122.34|15
1648639420000|2022-03-30 11:23:40|2122.96|2122.46|2123.09|2122.59|2123.09|2122.59|2122.84|2122.34|886
1648639430000|2022-03-30 11:23:50|2122.84|2122.34|2123.09|2122.59|2123.09|2122.59|2122.84|2122.34|13
1648639440000|2022-03-30 11:24:00|2122.96|2122.46|2122.84|2122.34|2122.96|2122.46|2122.84|2122.34|3
1648639450000|2022-03-30 11:24:10|2122.59|2122.09|2122.84|2122.34|2122.84|2122.34|2122.59|2122.09|16
1648639460000|2022-03-30 11:24:20|2122.71|2122.21|2122.59|2122.09|2122.71|2122.21|2122.59|2122.09|15
1648639470000|2022-03-30 11:24:30|2122.84|2122.34|2122.84|2122.34|2122.84|2122.34|2122.59|2122.09|24
1648639480000|2022-03-30 11:24:40|2123.09|2122.59|2122.84|2122.34|2123.09|2122.59|2122.84|2122.34|5
1648639500000|2022-03-30 11:25:00|2122.59|2122.09|2122.59|2122.09|2122.59|2122.09|2122.59|2122.09|16
1648639510000|2022-03-30 11:25:10|2122.34|2121.84|2122.34|2121.84|2122.34|2121.84|2122.09|2121.59|27
1648639520000|2022-03-30 11:25:20|||||||||2
1648639530000|2022-03-30 11:25:30|2122.46|2121.96|2122.21|2121.71|2122.59|2122.09|2122.09|2121.59|16
1648639540000|2022-03-30 11:25:40|2122.09|2121.59|2122.34|2121.84|2122.34|2121.84|2122.09|2121.59|4
1648639560000|2022-03-30 11:26:00|2122.46|2121.96|2122.59|2122.09|2122.59|2122.09|2122.46|2121.96|4
1648639570000|2022-03-30 11:26:10|2122.46|2121.96|2122.59|2122.09|2122.59|2122.09|2122.46|2121.96|6
1648639580000|2022-03-30 11:26:20|2122.84|2122.34|2122.96|2122.46|2122.96|2122.46|2122.84|2122.34|7
1648639590000|2022-03-30 11:26:30|2123.09|2122.59|2122.96|2122.46|2123.09|2122.59|2122.84|2122.34|8
1648639600000|2022-03-30 11:26:40|2123.09|2122.59|2123.59|2123.09|2123.59|2123.09|2123.09|2122.59|4
1648639610000|2022-03-30 11:26:50|2123.46|2122.96|2123.59|2123.09|2123.71|2123.21|2123.46|2122.96|18
1648639620000|2022-03-30 11:27:00|2123.46|2122.96|2123.34|2122.84|2123.59|2123.09|2123.34|2122.84|34
1648639630000|2022-03-30 11:27:10|2123.59|2123.09|2124.09|2123.59|2124.09|2123.59|2123.59|2123.09|11
1648639640000|2022-03-30 11:27:20|2124.21|2123.71|2124.09|2123.59|2124.21|2123.71|2124.09|2123.59|2
1648639650000|2022-03-30 11:27:30|2124.21|2123.71|2124.09|2123.59|2124.34|2123.84|2124.09|2123.59|6
1648639660000|2022-03-30 11:27:40|2123.84|2123.34|2123.84|2123.34|2123.96|2123.46|2123.84|2123.34|23
1648639670000|2022-03-30 11:27:50|2123.96|2123.46|2124.09|2123.59|2124.09|2123.59|2123.84|2123.34|3
1648639680000|2022-03-30 11:28:00|2124.21|2123.71|2124.71|2124.21|2124.71|2124.21|2124.21|2123.71|24
1648639690000|2022-03-30 11:28:10|2124.84|2124.34|2125.21|2124.71|2125.34|2124.84|2124.84|2124.34|27
1648639700000|2022-03-30 11:28:20|2125.09|2124.59|2125.59|2125.09|2125.71|2125.21|2125.09|2124.59|22
1648639710000|2022-03-30 11:28:30|2125.34|2124.84|2124.96|2124.46|2125.34|2124.84|2124.84|2124.34|33
1648639720000|2022-03-30 11:28:40|2124.84|2124.34|2124.96|2124.46|2124.96|2124.46|2124.84|2124.34|1
1648639730000|2022-03-30 11:28:50|2124.84|2124.34|2124.84|2124.34|2124.96|2124.46|2124.84|2124.34|2
1648639740000|2022-03-30 11:29:00|2124.71|2124.21|2124.84|2124.34|2124.96|2124.46|2124.71|2124.21|41
1648639750000|2022-03-30 11:29:10|2124.71|2124.21|2124.84|2124.34|2124.84|2124.34|2124.71|2124.21|9
1648639760000|2022-03-30 11:29:20|2124.96|2124.46|2125.34|2124.84|2125.34|2124.84|2124.96|2124.46|10
1648639770000|2022-03-30 11:29:30|2125.21|2124.71|2125.09|2124.59|2125.34|2124.84|2125.09|2124.59|5
1648639780000|2022-03-30 11:29:40|2124.84|2124.34|2124.96|2124.46|2124.96|2124.46|2124.84|2124.34|7
1648639790000|2022-03-30 11:29:50|2124.84|2124.34|2124.96|2124.46|2125.09|2124.59|2124.84|2124.34|4
1648639800000|2022-03-30 11:30:00|2125.09|2124.59|2124.71|2124.21|2125.09|2124.59|2124.71|2124.21|20
1648639810000|2022-03-30 11:30:10|2124.84|2124.34|2124.46|2123.96|2124.84|2124.34|2124.46|2123.96|23
1648639820000|2022-03-30 11:30:20|2124.59|2124.09|2124.34|2123.84|2124.59|2124.09|2124.34|2123.84|6
1648639830000|2022-03-30 11:30:30|2124.59|2124.09|2124.34|2123.84|2124.59|2124.09|2124.34|2123.84|37
1648639840000|2022-03-30 11:30:40|2124.46|2123.96|2124.09|2123.59|2124.59|2124.09|2123.96|2123.46|42
1648639850000|2022-03-30 11:30:50|2123.96|2123.46|2124.09|2123.59|2124.34|2123.84|2123.84|2123.34|53
1648639860000|2022-03-30 11:31:00|2123.96|2123.46|2124.09|2123.59|2124.09|2123.59|2123.96|2123.46|6
1648639870000|2022-03-30 11:31:10|2124.21|2123.71|2124.09|2123.59|2124.21|2123.71|2124.09|2123.59|5
1648639880000|2022-03-30 11:31:20|2123.96|2123.46|2123.59|2123.09|2123.96|2123.46|2123.59|2123.09|26
1648639890000|2022-03-30 11:31:30|2123.46|2122.96|2123.34|2122.84|2123.59|2123.09|2123.34|2122.84|10
1648639900000|2022-03-30 11:31:40|2123.59|2123.09|2123.59|2123.09|2123.59|2123.09|2123.34|2122.84|8
1648639910000|2022-03-30 11:31:50|2123.34|2122.84|2123.34|2122.84|2123.34|2122.84|2123.09|2122.59|41
1648639920000|2022-03-30 11:32:00|2123.59|2123.09|2123.34|2122.84|2123.59|2123.09|2123.34|2122.84|14
1648639930000|2022-03-30 11:32:10|2123.84|2123.34|2124.09|2123.59|2124.09|2123.59|2123.84|2123.34|20
1648639940000|2022-03-30 11:32:20|2124.34|2123.84|2124.09|2123.59|2124.34|2123.84|2124.09|2123.59|5
1648639950000|2022-03-30 11:32:30|2124.21|2123.71|2124.34|2123.84|2124.34|2123.84|2124.09|2123.59|1
1648639960000|2022-03-30 11:32:40|2124.09|2123.59|2124.09|2123.59|2124.09|2123.59|2124.09|2123.59|8
1648639970000|2022-03-30 11:32:50|2124.21|2123.71|2124.46|2123.96|2124.46|2123.96|2124.21|2123.71|12
1648639980000|2022-03-30 11:33:00|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|0
1648639990000|2022-03-30 11:33:10|2124.59|2124.09|2124.71|2124.21|2124.71|2124.21|2124.59|2124.09|7
1648640000000|2022-03-30 11:33:20|2124.84|2124.34|2124.46|2123.96|2124.84|2124.34|2124.46|2123.96|25
1648640010000|2022-03-30 11:33:30|2124.59|2124.09|2124.59|2124.09|2124.84|2124.34|2124.46|2123.96|5
1648640020000|2022-03-30 11:33:40|2124.71|2124.21|2124.84|2124.34|2124.84|2124.34|2124.71|2124.21|9
1648640030000|2022-03-30 11:33:50|2124.59|2124.09|2124.59|2124.09|2124.71|2124.21|2124.59|2124.09|95
1648640050000|2022-03-30 11:34:10|||||||||5
1648640060000|2022-03-30 11:34:20|2124.46|2123.96|2124.59|2124.09|2124.71|2124.21|2124.46|2123.96|22
1648640070000|2022-03-30 11:34:30|2124.71|2124.21|2124.59|2124.09|2124.71|2124.21|2124.59|2124.09|3
1648640080000|2022-03-30 11:34:40|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|2124.34|2123.84|11
1648640090000|2022-03-30 11:34:50|2124.46|2123.96|2124.59|2124.09|2124.59|2124.09|2124.46|2123.96|9
1648640110000|2022-03-30 11:35:10|2124.46|2123.96|2124.34|2123.84|2124.46|2123.96|2124.34|2123.84|8
1648640130000|2022-03-30 11:35:30|2124.09|2123.59|2124.09|2123.59|2124.09|2123.59|2124.09|2123.59|25
1648640140000|2022-03-30 11:35:40|2123.84|2123.34|2123.84|2123.34|2123.84|2123.34|2123.84|2123.34|6
1648640150000|2022-03-30 11:35:50|2123.96|2123.46|2124.21|2123.71|2124.21|2123.71|2123.96|2123.46|7
1648640160000|2022-03-30 11:36:00|2124.09|2123.59|2124.09|2123.59|2124.21|2123.71|2124.09|2123.59|3
1648640170000|2022-03-30 11:36:10|2124.21|2123.71|2124.34|2123.84|2124.34|2123.84|2124.21|2123.71|1
1648640180000|2022-03-30 11:36:20|2124.46|2123.96|2124.46|2123.96|2124.46|2123.96|2124.46|2123.96|5
1648640190000|2022-03-30 11:36:30|2124.34|2123.84|2124.34|2123.84|2124.46|2123.96|2124.34|2123.84|2
1648640200000|2022-03-30 11:36:40|2124.09|2123.59|2124.09|2123.59|2124.21|2123.71|2124.09|2123.59|18
1648640210000|2022-03-30 11:36:50|2124.21|2123.71|2124.09|2123.59|2124.34|2123.84|2124.09|2123.59|15
1648640220000|2022-03-30 11:37:00|2123.59|2123.09|2124.09|2123.59|2124.09|2123.59|2123.59|2123.09|26
1648640240000|2022-03-30 11:37:20|2123.84|2123.34|2123.84|2123.34|2123.84|2123.34|2123.59|2123.09|17
1648640250000|2022-03-30 11:37:30|2123.59|2123.09|2123.59|2123.09|2123.71|2123.21|2123.59|2123.09|9
1648640260000|2022-03-30 11:37:40|2123.84|2123.34|2123.96|2123.46|2123.96|2123.46|2123.71|2123.21|30
1648640270000|2022-03-30 11:37:50|2123.84|2123.34|2123.59|2123.09|2123.84|2123.34|2123.59|2123.09|12
1648640280000|2022-03-30 11:38:00|2123.71|2123.21|2123.84|2123.34|2123.96|2123.46|2123.71|2123.21|9
1648640290000|2022-03-30 11:38:10|2123.59|2123.09|2123.59|2123.09|2123.59|2123.09|2123.59|2123.09|21
1648640300000|2022-03-30 11:38:20|2123.71|2123.21|2123.71|2123.21|2123.84|2123.34|2123.59|2123.09|7
1648640310000|2022-03-30 11:38:30|2123.59|2123.09|2123.59|2123.09|2123.59|2123.09|2123.34|2122.84|42
1648640320000|2022-03-30 11:38:40|2123.46|2122.96|2123.46|2122.96|2123.59|2123.09|2123.46|2122.96|14
1648640340000|2022-03-30 11:39:00|2124.59|2124.09|2123.84|2123.34|2124.59|2124.09|2123.84|2123.34|149
1648640350000|2022-03-30 11:39:10|2123.09|2122.59|2123.34|2122.84|2123.34|2122.84|2122.96|2122.46|145
1648640360000|2022-03-30 11:39:20|2123.59|2123.09|2124.09|2123.59|2124.09|2123.59|2123.59|2123.09|16
1648640370000|2022-03-30 11:39:30|2123.96|2123.46|2123.96|2123.46|2123.96|2123.46|2123.96|2123.46|3
1648640380000|2022-03-30 11:39:40|2123.84|2123.34|2123.84|2123.34|2123.84|2123.34|2123.71|2123.21|7
1648640390000|2022-03-30 11:39:50|2124.09|2123.59|2124.21|2123.71|2124.21|2123.71|2123.96|2123.46|8
1648640400000|2022-03-30 11:40:00|2124.16|2123.66|2124.29|2123.79|2124.54|2124.04|2124.04|2123.54|22
1648640410000|2022-03-30 11:40:10|2124.04|2123.54|2124.29|2123.79|2124.29|2123.79|2124.04|2123.54|11
1648640420000|2022-03-30 11:40:20|2124.04|2123.54|2124.04|2123.54|2124.29|2123.79|2124.04|2123.54|13
1648640430000|2022-03-30 11:40:30|2124.29|2123.79|2124.29|2123.79|2124.29|2123.79|2124.16|2123.66|27
1648640440000|2022-03-30 11:40:40|2124.04|2123.54|2124.04|2123.54|2124.04|2123.54|2124.04|2123.54|1
1648640450000|2022-03-30 11:40:50|2123.91|2123.41|2124.16|2123.66|2124.29|2123.79|2123.91|2123.41|23
1648640460000|2022-03-30 11:41:00|2124.04|2123.54|2124.29|2123.79|2124.29|2123.79|2124.04|2123.54|2
1648640470000|2022-03-30 11:41:10|2124.54|2124.04|2124.66|2124.16|2124.66|2124.16|2124.54|2124.04|10
1648640480000|2022-03-30 11:41:20|2124.54|2124.04|2125.04|2124.54|2125.04|2124.54|2124.54|2124.04|14
1648640490000|2022-03-30 11:41:30|2124.79|2124.29|2124.79|2124.29|2124.91|2124.41|2124.54|2124.04|20
1648640500000|2022-03-30 11:41:40|2124.91|2124.41|2125.04|2124.54|2125.04|2124.54|2124.91|2124.41|2
1648640510000|2022-03-30 11:41:50|2125.16|2124.66|2125.04|2124.54|2125.16|2124.66|2125.04|2124.54|4
1648640520000|2022-03-30 11:42:00|2125.29|2124.79|2125.41|2124.91|2125.41|2124.91|2125.29|2124.79|8
1648640530000|2022-03-30 11:42:10|2125.54|2125.04|2125.29|2124.79|2125.54|2125.04|2125.29|2124.79|14
1648640540000|2022-03-30 11:42:20|2125.16|2124.66|2125.29|2124.79|2125.29|2124.79|2125.16|2124.66|19
1648640550000|2022-03-30 11:42:30|2125.54|2125.04|2125.54|2125.04|2125.54|2125.04|2125.54|2125.04|5
1648640560000|2022-03-30 11:42:40|2125.41|2124.91|2125.41|2124.91|2125.54|2125.04|2125.41|2124.91|3
1648640570000|2022-03-30 11:42:50|2125.29|2124.79|2125.41|2124.91|2125.54|2125.04|2125.29|2124.79|11
1648640580000|2022-03-30 11:43:00|2125.54|2125.04|2125.54|2125.04|2125.54|2125.04|2125.54|2125.04|0
1648640590000|2022-03-30 11:43:10|2125.04|2124.54|2125.04|2124.54|2125.04|2124.54|2124.91|2124.41|40
1648640600000|2022-03-30 11:43:20|2124.91|2124.41|2124.79|2124.29|2124.91|2124.41|2124.79|2124.29|18
1648640610000|2022-03-30 11:43:30|||||||||3
1648640620000|2022-03-30 11:43:40|2125.04|2124.54|2125.04|2124.54|2125.04|2124.54|2124.91|2124.41|28
1648640630000|2022-03-30 11:43:50|2125.16|2124.66|2125.16|2124.66|2125.16|2124.66|2125.16|2124.66|14
1648640640000|2022-03-30 11:44:00|2125.04|2124.54|2125.16|2124.66|2125.16|2124.66|2125.04|2124.54|28
1648640650000|2022-03-30 11:44:10|2125.04|2124.54|2124.54|2124.04|2125.04|2124.54|2124.54|2124.04|37
1648640660000|2022-03-30 11:44:20|2124.66|2124.16|2124.29|2123.79|2124.79|2124.29|2124.29|2123.79|23
1648640670000|2022-03-30 11:44:30|2124.16|2123.66|2123.79|2123.29|2124.16|2123.66|2123.79|2123.29|32
1648640680000|2022-03-30 11:44:40|2124.04|2123.54|2123.79|2123.29|2124.04|2123.54|2123.79|2123.29|18
1648640690000|2022-03-30 11:44:50|2124.04|2123.54|2123.54|2123.04|2124.04|2123.54|2123.54|2123.04|19
1648640700000|2022-03-30 11:45:00|2123.79|2123.29|2123.54|2123.04|2123.79|2123.29|2123.54|2123.04|18
1648640710000|2022-03-30 11:45:10|2123.41|2122.91|2123.29|2122.79|2123.41|2122.91|2123.29|2122.79|14
1648640720000|2022-03-30 11:45:20|2123.04|2122.54|2123.04|2122.54|2123.16|2122.66|2123.04|2122.54|19
1648640730000|2022-03-30 11:45:30|2122.91|2122.41|2122.79|2122.29|2123.04|2122.54|2122.54|2122.04|66
1648640740000|2022-03-30 11:45:40|||||||||11
1648640750000|2022-03-30 11:45:50|||||||||2
1648640760000|2022-03-30 11:46:00|2122.54|2122.04|2122.54|2122.04|2122.79|2122.29|2122.54|2122.04|24
1648640770000|2022-03-30 11:46:10|2122.29|2121.79|2122.16|2121.66|2122.29|2121.79|2122.16|2121.66|20
1648640780000|2022-03-30 11:46:20|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|2
1648640790000|2022-03-30 11:46:30|2122.16|2121.66|2122.04|2121.54|2122.16|2121.66|2122.04|2121.54|41
1648640800000|2022-03-30 11:46:40|2122.29|2121.79|2122.04|2121.54|2122.29|2121.79|2122.04|2121.54|9
1648640810000|2022-03-30 11:46:50|2121.91|2121.41|2122.04|2121.54|2122.04|2121.54|2121.91|2121.41|9
1648640820000|2022-03-30 11:47:00|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|7
1648640830000|2022-03-30 11:47:10|||||||||2
1648640850000|2022-03-30 11:47:30|||||||||29
1648640860000|2022-03-30 11:47:40|2122.16|2121.66|2122.16|2121.66|2122.16|2121.66|2122.16|2121.66|7
1648640870000|2022-03-30 11:47:50|2122.04|2121.54|2122.04|2121.54|2122.04|2121.54|2121.79|2121.29|15
1648640880000|2022-03-30 11:48:00|2121.91|2121.41|2122.16|2121.66|2122.16|2121.66|2121.91|2121.41|8
1648640890000|2022-03-30 11:48:10|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|0
1648640900000|2022-03-30 11:48:20|||||||||1
1648640910000|2022-03-30 11:48:30|||||||||1
1648640920000|2022-03-30 11:48:40|2122.04|2121.54|2121.79|2121.29|2122.04|2121.54|2121.79|2121.29|15
1648640930000|2022-03-30 11:48:50|2122.04|2121.54|2121.79|2121.29|2122.04|2121.54|2121.79|2121.29|8
1648640940000|2022-03-30 11:49:00|2121.91|2121.41|2122.04|2121.54|2122.04|2121.54|2121.79|2121.29|2
1648640950000|2022-03-30 11:49:10|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|4
1648640960000|2022-03-30 11:49:20|2122.41|2121.91|2122.54|2122.04|2122.66|2122.16|2122.41|2121.91|30
1648640970000|2022-03-30 11:49:30|2122.66|2122.16|2122.66|2122.16|2122.66|2122.16|2122.54|2122.04|16
1648640980000|2022-03-30 11:49:40|2122.54|2122.04|2122.54|2122.04|2122.66|2122.16|2122.54|2122.04|7
1648640990000|2022-03-30 11:49:50|||||||||5
1648641000000|2022-03-30 11:50:00|2122.66|2122.16|2122.79|2122.29|2122.79|2122.29|2122.66|2122.16|4
1648641010000|2022-03-30 11:50:10|2122.91|2122.41|2123.29|2122.79|2123.29|2122.79|2122.91|2122.41|26
1648641020000|2022-03-30 11:50:20|2123.04|2122.54|2122.79|2122.29|2123.04|2122.54|2122.79|2122.29|63
1648641030000|2022-03-30 11:50:30|2122.66|2122.16|2122.54|2122.04|2122.79|2122.29|2122.54|2122.04|8
1648641040000|2022-03-30 11:50:40|2122.41|2121.91|2122.41|2121.91|2122.41|2121.91|2122.41|2121.91|11
1648641050000|2022-03-30 11:50:50|2122.54|2122.04|2122.54|2122.04|2122.54|2122.04|2122.41|2121.91|1
1648641060000|2022-03-30 11:51:00|2122.66|2122.16|2122.79|2122.29|2122.79|2122.29|2122.66|2122.16|11
1648641080000|2022-03-30 11:51:20|2123.04|2122.54|2123.04|2122.54|2123.04|2122.54|2123.04|2122.54|17
1648641090000|2022-03-30 11:51:30|2123.29|2122.79|2123.29|2122.79|2123.29|2122.79|2123.29|2122.79|8
1648641100000|2022-03-30 11:51:40|2123.41|2122.91|2123.41|2122.91|2123.41|2122.91|2123.41|2122.91|11
1648641110000|2022-03-30 11:51:50|2123.29|2122.79|2123.29|2122.79|2123.29|2122.79|2123.29|2122.79|3
1648641120000|2022-03-30 11:52:00|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|3
1648641130000|2022-03-30 11:52:10|2123.29|2122.79|2123.29|2122.79|2123.41|2122.91|2123.29|2122.79|14
1648641140000|2022-03-30 11:52:20|||||||||1
1648641160000|2022-03-30 11:52:40|2123.54|2123.04|2123.29|2122.79|2123.54|2123.04|2123.29|2122.79|14
1648641170000|2022-03-30 11:52:50|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|5
1648641180000|2022-03-30 11:53:00|2123.79|2123.29|2124.04|2123.54|2124.04|2123.54|2123.79|2123.29|11
1648641190000|2022-03-30 11:53:10|2124.29|2123.79|2124.04|2123.54|2124.29|2123.79|2124.04|2123.54|20
1648641200000|2022-03-30 11:53:20|||||||||3
1648641210000|2022-03-30 11:53:30|2123.79|2123.29|2124.29|2123.79|2124.29|2123.79|2123.79|2123.29|25
1648641220000|2022-03-30 11:53:40|2124.04|2123.54|2124.04|2123.54|2124.04|2123.54|2124.04|2123.54|11
1648641230000|2022-03-30 11:53:50|2123.79|2123.29|2124.04|2123.54|2124.04|2123.54|2123.79|2123.29|28
1648641240000|2022-03-30 11:54:00|2123.91|2123.41|2124.29|2123.79|2124.29|2123.79|2123.91|2123.41|57
1648641250000|2022-03-30 11:54:10|2124.41|2123.91|2124.54|2124.04|2124.66|2124.16|2124.41|2123.91|31
1648641260000|2022-03-30 11:54:20|2124.29|2123.79|2124.29|2123.79|2124.29|2123.79|2124.29|2123.79|15
1648641270000|2022-03-30 11:54:30|2124.04|2123.54|2124.04|2123.54|2124.16|2123.66|2124.04|2123.54|17
1648641280000|2022-03-30 11:54:40|2124.29|2123.79|2124.16|2123.66|2124.29|2123.79|2124.04|2123.54|40
1648641290000|2022-03-30 11:54:50|2124.29|2123.79|2124.54|2124.04|2124.54|2124.04|2124.29|2123.79|7
1648641300000|2022-03-30 11:55:00|2124.79|2124.29|2125.04|2124.54|2125.04|2124.54|2124.79|2124.29|21
1648641310000|2022-03-30 11:55:10|||||||||25
1648641320000|2022-03-30 11:55:20|2124.79|2124.29|2125.04|2124.54|2125.04|2124.54|2124.79|2124.29|27
1648641330000|2022-03-30 11:55:30|||||||||12
1648641340000|2022-03-30 11:55:40|||||||||1
1648641350000|2022-03-30 11:55:50|2124.79|2124.29|2124.79|2124.29|2124.79|2124.29|2124.79|2124.29|92
1648641360000|2022-03-30 11:56:00|2125.04|2124.54|2125.04|2124.54|2125.04|2124.54|2124.91|2124.41|37
1648641370000|2022-03-30 11:56:10|2124.79|2124.29|2124.79|2124.29|2124.79|2124.29|2124.54|2124.04|89
1648641380000|2022-03-30 11:56:20|2124.91|2124.41|2125.04|2124.54|2125.04|2124.54|2124.79|2124.29|8
1648641400000|2022-03-30 11:56:40|||||||||2
1648641410000|2022-03-30 11:56:50|2124.79|2124.29|2124.91|2124.41|2125.04|2124.54|2124.79|2124.29|37
1648641420000|2022-03-30 11:57:00|2124.79|2124.29|2124.79|2124.29|2124.79|2124.29|2124.79|2124.29|0
1648641430000|2022-03-30 11:57:10|||||||||1
1648641440000|2022-03-30 11:57:20|2124.29|2123.79|2124.29|2123.79|2124.54|2124.04|2124.29|2123.79|35
1648641450000|2022-03-30 11:57:30|2124.04|2123.54|2124.29|2123.79|2124.29|2123.79|2124.04|2123.54|7
1648641460000|2022-03-30 11:57:40|2124.16|2123.66|2124.04|2123.54|2124.16|2123.66|2124.04|2123.54|6
1648641470000|2022-03-30 11:57:50|||||||||3
1648641480000|2022-03-30 11:58:00|2124.29|2123.79|2124.29|2123.79|2124.29|2123.79|2124.29|2123.79|11
1648641490000|2022-03-30 11:58:10|2124.16|2123.66|2124.29|2123.79|2124.29|2123.79|2124.16|2123.66|6
1648641510000|2022-03-30 11:58:30|2124.54|2124.04|2124.29|2123.79|2124.54|2124.04|2124.29|2123.79|25
1648641520000|2022-03-30 11:58:40|2124.04|2123.54|2124.04|2123.54|2124.04|2123.54|2124.04|2123.54|12
1648641530000|2022-03-30 11:58:50|2123.91|2123.41|2123.91|2123.41|2123.91|2123.41|2123.79|2123.29|4
1648641540000|2022-03-30 11:59:00|2124.04|2123.54|2124.04|2123.54|2124.16|2123.66|2124.04|2123.54|13
1648641550000|2022-03-30 11:59:10|||||||||2
1648641560000|2022-03-30 11:59:20|2123.79|2123.29|2123.79|2123.29|2123.79|2123.29|2123.79|2123.29|6
1648641570000|2022-03-30 11:59:30|2123.54|2123.04|2123.66|2123.16|2123.79|2123.29|2123.54|2123.04|20
1648641580000|2022-03-30 11:59:40|2123.79|2123.29|2123.66|2123.16|2123.79|2123.29|2123.66|2123.16|0
1648641590000|2022-03-30 11:59:50|2123.79|2123.29|2123.79|2123.29|2123.79|2123.29|2123.79|2123.29|1
1648641600000|2022-03-30 12:00:00|2123.54|2123.04|2123.79|2123.29|2123.79|2123.29|2123.54|2123.04|15
1648641610000|2022-03-30 12:00:10|2123.66|2123.16|2123.79|2123.29|2123.79|2123.29|2123.54|2123.04|10
1648641620000|2022-03-30 12:00:20|2123.91|2123.41|2123.91|2123.41|2123.91|2123.41|2123.79|2123.29|15
1648641630000|2022-03-30 12:00:30|2124.04|2123.54|2123.29|2122.79|2124.04|2123.54|2123.29|2122.79|67
1648641640000|2022-03-30 12:00:40|2123.04|2122.54|2123.04|2122.54|2123.04|2122.54|2123.04|2122.54|29
1648641650000|2022-03-30 12:00:50|2123.29|2122.79|2123.41|2122.91|2123.41|2122.91|2123.29|2122.79|26
1648641660000|2022-03-30 12:01:00|2123.29|2122.79|2123.54|2123.04|2123.54|2123.04|2123.29|2122.79|3
1648641670000|2022-03-30 12:01:10|||||||||2
1648641680000|2022-03-30 12:01:20|2123.79|2123.29|2124.04|2123.54|2124.04|2123.54|2123.79|2123.29|22
1648641690000|2022-03-30 12:01:30|||||||||4
1648641700000|2022-03-30 12:01:40|2124.16|2123.66|2124.16|2123.66|2124.16|2123.66|2124.04|2123.54|8
1648641710000|2022-03-30 12:01:50|2124.29|2123.79|2124.16|2123.66|2124.29|2123.79|2124.16|2123.66|117
1648641720000|2022-03-30 12:02:00|2124.04|2123.54|2124.04|2123.54|2124.16|2123.66|2123.79|2123.29|22
1648641730000|2022-03-30 12:02:10|2123.79|2123.29|2124.04|2123.54|2124.04|2123.54|2123.79|2123.29|11
1648641740000|2022-03-30 12:02:20|2123.79|2123.29|2123.54|2123.04|2123.91|2123.41|2123.54|2123.04|7
1648641750000|2022-03-30 12:02:30|2123.66|2123.16|2123.66|2123.16|2123.66|2123.16|2123.54|2123.04|6
1648641760000|2022-03-30 12:02:40|2123.79|2123.29|2123.54|2123.04|2123.79|2123.29|2123.54|2123.04|10
1648641770000|2022-03-30 12:02:50|||||||||10
1648641780000|2022-03-30 12:03:00|2123.91|2123.41|2123.79|2123.29|2123.91|2123.41|2123.79|2123.29|6
1648641790000|2022-03-30 12:03:10|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|6
1648641800000|2022-03-30 12:03:20|2123.29|2122.79|2123.29|2122.79|2123.41|2122.91|2123.29|2122.79|11
1648641810000|2022-03-30 12:03:30|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|10
1648641820000|2022-03-30 12:03:40|||||||||2
1648641830000|2022-03-30 12:03:50|2123.66|2123.16|2123.66|2123.16|2123.79|2123.29|2123.54|2123.04|4
1648641840000|2022-03-30 12:04:00|2123.79|2123.29|2123.79|2123.29|2123.91|2123.41|2123.79|2123.29|2
1648641850000|2022-03-30 12:04:10|2123.66|2123.16|2123.54|2123.04|2123.66|2123.16|2123.54|2123.04|13
1648641860000|2022-03-30 12:04:20|2123.79|2123.29|2123.66|2123.16|2123.79|2123.29|2123.66|2123.16|10
1648641870000|2022-03-30 12:04:30|2123.54|2123.04|2123.66|2123.16|2123.79|2123.29|2123.54|2123.04|9
1648641890000|2022-03-30 12:04:50|2123.79|2123.29|2123.79|2123.29|2124.04|2123.54|2123.79|2123.29|17
1648641900000|2022-03-30 12:05:00|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|9
1648641910000|2022-03-30 12:05:10|2123.29|2122.79|2123.54|2123.04|2123.54|2123.04|2123.29|2122.79|50
1648641930000|2022-03-30 12:05:30|||||||||3
1648641940000|2022-03-30 12:05:40|2123.79|2123.29|2123.79|2123.29|2123.79|2123.29|2123.79|2123.29|9
1648641960000|2022-03-30 12:06:00|2123.54|2123.04|2123.29|2122.79|2123.54|2123.04|2123.29|2122.79|26
1648641970000|2022-03-30 12:06:10|2123.16|2122.66|2123.04|2122.54|2123.16|2122.66|2123.04|2122.54|7
1648641980000|2022-03-30 12:06:20|2123.29|2122.79|2123.29|2122.79|2123.29|2122.79|2123.29|2122.79|22
1648641990000|2022-03-30 12:06:30|2123.54|2123.04|2123.29|2122.79|2123.54|2123.04|2123.29|2122.79|38
1648642000000|2022-03-30 12:06:40|2123.54|2123.04|2123.54|2123.04|2123.79|2123.29|2123.41|2122.91|16
1648642010000|2022-03-30 12:06:50|2123.29|2122.79|2123.04|2122.54|2123.29|2122.79|2123.04|2122.54|16
1648642020000|2022-03-30 12:07:00|2123.29|2122.79|2123.04|2122.54|2123.29|2122.79|2123.04|2122.54|19
1648642030000|2022-03-30 12:07:10|2122.79|2122.29|2123.04|2122.54|2123.04|2122.54|2122.79|2122.29|10
1648642040000|2022-03-30 12:07:20|2123.29|2122.79|2123.04|2122.54|2123.29|2122.79|2123.04|2122.54|10
1648642050000|2022-03-30 12:07:30|||||||||1
1648642060000|2022-03-30 12:07:40|||||||||1
1648642080000|2022-03-30 12:08:00|2123.29|2122.79|2123.29|2122.79|2123.54|2123.04|2123.29|2122.79|18
1648642090000|2022-03-30 12:08:10|2123.16|2122.66|2122.79|2122.29|2123.16|2122.66|2122.79|2122.29|9
1648642110000|2022-03-30 12:08:30|||||||||1
1648642120000|2022-03-30 12:08:40|2122.54|2122.04|2122.54|2122.04|2122.54|2122.04|2122.54|2122.04|15
1648642130000|2022-03-30 12:08:50|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|10
1648642140000|2022-03-30 12:09:00|||||||||19
1648642150000|2022-03-30 12:09:10|2122.16|2121.66|2122.04|2121.54|2122.16|2121.66|2122.04|2121.54|7
1648642160000|2022-03-30 12:09:20|2122.16|2121.66|2122.29|2121.79|2122.29|2121.79|2122.16|2121.66|21
1648642170000|2022-03-30 12:09:30|2122.04|2121.54|2122.16|2121.66|2122.16|2121.66|2122.04|2121.54|29
1648642180000|2022-03-30 12:09:40|2122.04|2121.54|2122.04|2121.54|2122.16|2121.66|2121.91|2121.41|29
1648642190000|2022-03-30 12:09:50|||||||||1
1648642200000|2022-03-30 12:10:00|2122.29|2121.79|2122.54|2122.04|2122.54|2122.04|2122.29|2121.79|30
1648642210000|2022-03-30 12:10:10|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|10
1648642220000|2022-03-30 12:10:20|2122.54|2122.04|2122.04|2121.54|2122.54|2122.04|2122.04|2121.54|31
1648642230000|2022-03-30 12:10:30|2122.16|2121.66|2122.29|2121.79|2122.29|2121.79|2122.16|2121.66|5
1648642240000|2022-03-30 12:10:40|2122.54|2122.04|2122.54|2122.04|2122.54|2122.04|2122.54|2122.04|13
1648642250000|2022-03-30 12:10:50|2122.66|2122.16|2122.54|2122.04|2122.79|2122.29|2122.54|2122.04|1
1648642260000|2022-03-30 12:11:00|2122.79|2122.29|2122.79|2122.29|2122.79|2122.29|2122.79|2122.29|9
1648642270000|2022-03-30 12:11:10|2122.54|2122.04|2122.54|2122.04|2122.54|2122.04|2122.54|2122.04|15
1648642290000|2022-03-30 12:11:30|||||||||12
1648642300000|2022-03-30 12:11:40|2122.66|2122.16|2122.79|2122.29|2122.79|2122.29|2122.66|2122.16|8
1648642310000|2022-03-30 12:11:50|2122.29|2121.79|2122.04|2121.54|2122.29|2121.79|2122.04|2121.54|60
1648642320000|2022-03-30 12:12:00|2121.91|2121.41|2121.54|2121.04|2122.04|2121.54|2121.54|2121.04|26
1648642330000|2022-03-30 12:12:10|2121.41|2120.91|2120.54|2120.04|2121.54|2121.04|2120.41|2119.91|68
1648642340000|2022-03-30 12:12:20|2120.41|2119.91|2120.29|2119.79|2120.79|2120.29|2120.29|2119.79|22
1648642350000|2022-03-30 12:12:30|2120.41|2119.91|2120.54|2120.04|2120.79|2120.29|2120.41|2119.91|17
1648642360000|2022-03-30 12:12:40|2120.29|2119.79|2120.29|2119.79|2120.29|2119.79|2120.29|2119.79|4
1648642370000|2022-03-30 12:12:50|2120.41|2119.91|2119.54|2119.04|2120.54|2120.04|2119.41|2118.91|33
1648642380000|2022-03-30 12:13:00|2119.29|2118.79|2117.91|2117.41|2119.29|2118.79|2117.91|2117.41|18
1648642390000|2022-03-30 12:13:10|2117.79|2117.29|2117.29|2116.79|2117.79|2117.29|2117.29|2116.79|62
1648642400000|2022-03-30 12:13:20|||||||||44
1648642410000|2022-03-30 12:13:30|2117.16|2116.66|2117.41|2116.91|2117.41|2116.91|2116.91|2116.41|61
1648642420000|2022-03-30 12:13:40|2117.79|2117.29|2118.29|2117.79|2118.54|2118.04|2117.54|2117.04|58
1648642440000|2022-03-30 12:14:00|2118.41|2117.91|2118.16|2117.66|2118.41|2117.91|2118.16|2117.66|24
1648642460000|2022-03-30 12:14:20|2118.04|2117.54|2117.91|2117.41|2118.04|2117.54|2117.91|2117.41|27
1648642470000|2022-03-30 12:14:30|2117.79|2117.29|2117.29|2116.79|2117.91|2117.41|2117.04|2116.54|42
1648642480000|2022-03-30 12:14:40|2117.04|2116.54|2117.16|2116.66|2117.16|2116.66|2117.04|2116.54|8
1648642490000|2022-03-30 12:14:50|||||||||12
1648642500000|2022-03-30 12:15:00|2117.04|2116.54|2117.16|2116.66|2117.16|2116.66|2117.04|2116.54|92
1648642510000|2022-03-30 12:15:10|2116.79|2116.29|2116.41|2115.91|2116.79|2116.29|2116.41|2115.91|20
1648642520000|2022-03-30 12:15:20|2116.54|2116.04|2116.29|2115.79|2116.79|2116.29|2116.29|2115.79|42
1648642530000|2022-03-30 12:15:30|2116.16|2115.66|2116.16|2115.66|2116.16|2115.66|2115.79|2115.29|26
1648642540000|2022-03-30 12:15:40|2116.04|2115.54|2115.91|2115.41|2116.04|2115.54|2115.91|2115.41|5
1648642550000|2022-03-30 12:15:50|2116.04|2115.54|2116.04|2115.54|2116.16|2115.66|2115.91|2115.41|9
1648642560000|2022-03-30 12:16:00|2116.16|2115.66|2115.41|2114.91|2116.16|2115.66|2115.41|2114.91|16
1648642570000|2022-03-30 12:16:10|2115.54|2115.04|2115.41|2114.91|2115.54|2115.04|2115.41|2114.91|1
1648642580000|2022-03-30 12:16:20|2115.54|2115.04|2115.54|2115.04|2115.79|2115.29|2115.41|2114.91|18
1648642590000|2022-03-30 12:16:30|2115.79|2115.29|2115.66|2115.16|2116.79|2116.29|2115.66|2115.16|57
1648642600000|2022-03-30 12:16:40|2115.79|2115.29|2115.66|2115.16|2115.79|2115.29|2115.66|2115.16|1
1648642610000|2022-03-30 12:16:50|2115.54|2115.04|2115.54|2115.04|2115.79|2115.29|2115.41|2114.91|8
1648642620000|2022-03-30 12:17:00|2115.66|2115.16|2116.16|2115.66|2116.16|2115.66|2115.66|2115.16|14
1648642630000|2022-03-30 12:17:10|2116.41|2115.91|2116.16|2115.66|2116.54|2116.04|2115.79|2115.29|68
1648642640000|2022-03-30 12:17:20|2116.04|2115.54|2115.79|2115.29|2116.04|2115.54|2115.29|2114.79|20
1648642650000|2022-03-30 12:17:30|2115.54|2115.04|2115.41|2114.91|2115.79|2115.29|2115.41|2114.91|14
1648642660000|2022-03-30 12:17:40|2115.29|2114.79|2115.41|2114.91|2115.54|2115.04|2115.29|2114.79|6
1648642670000|2022-03-30 12:17:50|2115.54|2115.04|2116.04|2115.54|2116.29|2115.79|2115.41|2114.91|35
1648642680000|2022-03-30 12:18:00|2115.91|2115.41|2115.54|2115.04|2116.04|2115.54|2115.54|2115.04|13
1648642690000|2022-03-30 12:18:10|2115.66|2115.16|2115.79|2115.29|2116.04|2115.54|2115.66|2115.16|15
1648642700000|2022-03-30 12:18:20|2115.91|2115.41|2115.91|2115.41|2115.91|2115.41|2115.79|2115.29|2
1648642710000|2022-03-30 12:18:30|2116.04|2115.54|2116.29|2115.79|2116.29|2115.79|2116.04|2115.54|10
1648642720000|2022-03-30 12:18:40|2116.54|2116.04|2116.91|2116.41|2117.29|2116.79|2116.54|2116.04|43
1648642730000|2022-03-30 12:18:50|2117.04|2116.54|2117.04|2116.54|2117.29|2116.79|2117.04|2116.54|55
1648642740000|2022-03-30 12:19:00|2116.79|2116.29|2117.04|2116.54|2117.04|2116.54|2116.79|2116.29|10
1648642750000|2022-03-30 12:19:10|2116.91|2116.41|2117.29|2116.79|2117.29|2116.79|2116.91|2116.41|1
1648642760000|2022-03-30 12:19:20|2117.16|2116.66|2117.04|2116.54|2117.29|2116.79|2117.04|2116.54|16
1648642770000|2022-03-30 12:19:30|2117.16|2116.66|2117.29|2116.79|2117.29|2116.79|2117.04|2116.54|17
1648642780000|2022-03-30 12:19:40|2117.54|2117.04|2117.54|2117.04|2117.54|2117.04|2117.54|2117.04|6
1648642790000|2022-03-30 12:19:50|2117.79|2117.29|2118.04|2117.54|2118.29|2117.79|2117.79|2117.29|9
1648642800000|2022-03-30 12:20:00|2117.91|2117.41|2117.79|2117.29|2118.16|2117.66|2117.29|2116.79|27
1648642810000|2022-03-30 12:20:10|2117.91|2117.41|2117.54|2117.04|2118.04|2117.54|2117.41|2116.91|7
1648642820000|2022-03-30 12:20:20|2117.29|2116.79|2117.41|2116.91|2117.54|2117.04|2117.29|2116.79|4
1648642830000|2022-03-30 12:20:30|2117.54|2117.04|2117.54|2117.04|2117.54|2117.04|2117.29|2116.79|2
1648642840000|2022-03-30 12:20:40|2117.29|2116.79|2117.41|2116.91|2117.54|2117.04|2117.04|2116.54|25
1648642850000|2022-03-30 12:20:50|2117.54|2117.04|2117.66|2117.16|2117.79|2117.29|2117.41|2116.91|16
1648642860000|2022-03-30 12:21:00|2117.79|2117.29|2117.54|2117.04|2117.79|2117.29|2117.54|2117.04|1
1648642870000|2022-03-30 12:21:10|2117.79|2117.29|2118.29|2117.79|2118.29|2117.79|2117.79|2117.29|9
1648642880000|2022-03-30 12:21:20|2117.79|2117.29|2118.04|2117.54|2118.04|2117.54|2117.79|2117.29|7
1648642890000|2022-03-30 12:21:30|2117.91|2117.41|2117.79|2117.29|2117.91|2117.41|2117.79|2117.29|0
1648642900000|2022-03-30 12:21:40|2117.91|2117.41|2117.54|2117.04|2117.91|2117.41|2117.54|2117.04|24
1648642910000|2022-03-30 12:21:50|2117.41|2116.91|2117.54|2117.04|2117.54|2117.04|2117.16|2116.66|8
1648642920000|2022-03-30 12:22:00|2117.41|2116.91|2117.29|2116.79|2117.54|2117.04|2117.29|2116.79|8
1648642930000|2022-03-30 12:22:10|2117.16|2116.66|2117.29|2116.79|2117.29|2116.79|2117.04|2116.54|6
1648642940000|2022-03-30 12:22:20|2117.16|2116.66|2117.29|2116.79|2117.54|2117.04|2117.04|2116.54|8
1648642950000|2022-03-30 12:22:30|2117.41|2116.91|2117.54|2117.04|2117.54|2117.04|2117.29|2116.79|9
1648642960000|2022-03-30 12:22:40|2117.41|2116.91|2117.04|2116.54|2117.54|2117.04|2117.04|2116.54|15
1648642970000|2022-03-30 12:22:50|2117.16|2116.66|2117.04|2116.54|2117.29|2116.79|2117.04|2116.54|14
1648642980000|2022-03-30 12:23:00|2116.91|2116.41|2116.79|2116.29|2117.04|2116.54|2116.79|2116.29|28
1648642990000|2022-03-30 12:23:10|2116.54|2116.04|2116.79|2116.29|2116.79|2116.29|2116.54|2116.04|5
1648643000000|2022-03-30 12:23:20|2117.04|2116.54|2116.54|2116.04|2117.04|2116.54|2116.54|2116.04|23
1648643010000|2022-03-30 12:23:30|2116.66|2116.16|2116.29|2115.79|2116.79|2116.29|2116.29|2115.79|9
1648643020000|2022-03-30 12:23:40|2116.54|2116.04|2116.29|2115.79|2116.54|2116.04|2116.29|2115.79|14
1648643030000|2022-03-30 12:23:50|2116.41|2115.91|2116.29|2115.79|2116.41|2115.91|2116.29|2115.79|11
1648643040000|2022-03-30 12:24:00|2116.16|2115.66|2116.04|2115.54|2116.16|2115.66|2116.04|2115.54|5
1648643050000|2022-03-30 12:24:10|||||||||7
1648643060000|2022-03-30 12:24:20|2116.16|2115.66|2117.04|2116.54|2117.04|2116.54|2116.16|2115.66|23
1648643070000|2022-03-30 12:24:30|2116.79|2116.29|2116.79|2116.29|2116.79|2116.29|2116.79|2116.29|6
1648643080000|2022-03-30 12:24:40|2116.54|2116.04|2116.54|2116.04|2116.54|2116.04|2116.54|2116.04|16
1648643090000|2022-03-30 12:24:50|2116.41|2115.91|2116.54|2116.04|2116.54|2116.04|2116.41|2115.91|3
1648643100000|2022-03-30 12:25:00|2116.79|2116.29|2117.29|2116.79|2117.29|2116.79|2116.79|2116.29|18
1648643110000|2022-03-30 12:25:10|2117.41|2116.91|2117.29|2116.79|2117.54|2117.04|2117.29|2116.79|8
1648643120000|2022-03-30 12:25:20|2117.16|2116.66|2117.29|2116.79|2117.29|2116.79|2116.91|2116.41|16
1648643130000|2022-03-30 12:25:30|2117.04|2116.54|2117.29|2116.79|2117.54|2117.04|2117.04|2116.54|14
1648643140000|2022-03-30 12:25:40|2117.16|2116.66|2117.29|2116.79|2117.29|2116.79|2117.04|2116.54|0
1648643150000|2022-03-30 12:25:50|2117.16|2116.66|2117.29|2116.79|2117.29|2116.79|2117.16|2116.66|5
1648643160000|2022-03-30 12:26:00|2117.54|2117.04|2117.16|2116.66|2117.54|2117.04|2117.04|2116.54|13
1648643170000|2022-03-30 12:26:10|2117.29|2116.79|2117.29|2116.79|2117.29|2116.79|2117.04|2116.54|1
1648643180000|2022-03-30 12:26:20|2117.41|2116.91|2117.29|2116.79|2117.41|2116.91|2117.29|2116.79|2
1648643190000|2022-03-30 12:26:30|2117.41|2116.91|2117.29|2116.79|2117.41|2116.91|2117.29|2116.79|1
1648643200000|2022-03-30 12:26:40|2117.04|2116.54|2117.04|2116.54|2117.04|2116.54|2117.04|2116.54|11
1648643210000|2022-03-30 12:26:50|2117.16|2116.66|2116.79|2116.29|2117.29|2116.79|2116.79|2116.29|6
1648643220000|2022-03-30 12:27:00|2117.04|2116.54|2117.29|2116.79|2117.29|2116.79|2117.04|2116.54|4
1648643230000|2022-03-30 12:27:10|2117.54|2117.04|2117.41|2116.91|2117.91|2117.41|2117.29|2116.79|34
1648643240000|2022-03-30 12:27:20|2117.29|2116.79|2117.54|2117.04|2117.54|2117.04|2117.29|2116.79|9
1648643250000|2022-03-30 12:27:30|2117.79|2117.29|2117.79|2117.29|2117.79|2117.29|2117.79|2117.29|3
1648643260000|2022-03-30 12:27:40|2117.66|2117.16|2117.54|2117.04|2117.66|2117.16|2117.54|2117.04|8
1648643270000|2022-03-30 12:27:50|2117.79|2117.29|2117.79|2117.29|2117.79|2117.29|2117.79|2117.29|3
1648643280000|2022-03-30 12:28:00|2117.66|2117.16|2117.41|2116.91|2117.66|2117.16|2117.41|2116.91|2
1648643290000|2022-03-30 12:28:10|||||||||1
1648643300000|2022-03-30 12:28:20|2117.29|2116.79|2117.16|2116.66|2117.41|2116.91|2117.16|2116.66|29
1648643320000|2022-03-30 12:28:40|||||||||5
1648643330000|2022-03-30 12:28:50|||||||||1
1648643340000|2022-03-30 12:29:00|2117.04|2116.54|2117.29|2116.79|2117.29|2116.79|2117.04|2116.54|11
1648643350000|2022-03-30 12:29:10|2117.41|2116.91|2117.41|2116.91|2117.41|2116.91|2117.41|2116.91|7
1648643360000|2022-03-30 12:29:20|2117.54|2117.04|2117.54|2117.04|2117.54|2117.04|2117.41|2116.91|3
1648643370000|2022-03-30 12:29:30|2117.41|2116.91|2117.41|2116.91|2117.41|2116.91|2117.41|2116.91|3
1648643380000|2022-03-30 12:29:40|||||||||4
1648643390000|2022-03-30 12:29:50|2117.29|2116.79|2117.29|2116.79|2117.41|2116.91|2117.29|2116.79|9
1648643400000|2022-03-30 12:30:00|2117.16|2116.66|2117.54|2117.04|2117.54|2117.04|2117.16|2116.66|11
1648643410000|2022-03-30 12:30:10|2117.66|2117.16|2117.41|2116.91|2117.66|2117.16|2117.41|2116.91|8
1648643420000|2022-03-30 12:30:20|2117.29|2116.79|2117.29|2116.79|2117.29|2116.79|2117.29|2116.79|2
1648643430000|2022-03-30 12:30:30|2117.54|2117.04|2117.54|2117.04|2117.54|2117.04|2117.54|2117.04|3
1648643440000|2022-03-30 12:30:40|2117.66|2117.16|2117.91|2117.41|2118.04|2117.54|2117.66|2117.16|8
1648643450000|2022-03-30 12:30:50|2118.04|2117.54|2118.04|2117.54|2118.04|2117.54|2118.04|2117.54|0
1648643460000|2022-03-30 12:31:00|2118.16|2117.66|2118.54|2118.04|2118.54|2118.04|2118.04|2117.54|37
1648643470000|2022-03-30 12:31:10|2118.41|2117.91|2118.16|2117.66|2118.41|2117.91|2118.16|2117.66|5
1648643480000|2022-03-30 12:31:20|2118.29|2117.79|2118.41|2117.91|2118.54|2118.04|2118.29|2117.79|6
1648643490000|2022-03-30 12:31:30|2118.29|2117.79|2117.91|2117.41|2118.29|2117.79|2117.91|2117.41|18
1648643500000|2022-03-30 12:31:40|||||||||3
1648643510000|2022-03-30 12:31:50|2118.04|2117.54|2117.91|2117.41|2118.04|2117.54|2117.91|2117.41|0
1648643520000|2022-03-30 12:32:00|2118.04|2117.54|2118.66|2118.16|2118.66|2118.16|2117.91|2117.41|26
1648643530000|2022-03-30 12:32:10|2118.54|2118.04|2118.66|2118.16|2118.66|2118.16|2118.54|2118.04|1
1648643540000|2022-03-30 12:32:20|2118.79|2118.29|2118.79|2118.29|2119.04|2118.54|2118.79|2118.29|17
1648643550000|2022-03-30 12:32:30|2119.04|2118.54|2118.79|2118.29|2119.04|2118.54|2118.79|2118.29|18
1648643560000|2022-03-30 12:32:40|2118.66|2118.16|2118.54|2118.04|2118.66|2118.16|2118.41|2117.91|13
1648643570000|2022-03-30 12:32:50|2118.41|2117.91|2118.41|2117.91|2118.54|2118.04|2118.41|2117.91|66
1648643580000|2022-03-30 12:33:00|2118.29|2117.79|2118.54|2118.04|2118.54|2118.04|2118.29|2117.79|13
1648643590000|2022-03-30 12:33:10|2118.41|2117.91|2118.41|2117.91|2118.41|2117.91|2118.29|2117.79|11
1648643600000|2022-03-30 12:33:20|||||||||1
1648643610000|2022-03-30 12:33:30|2118.29|2117.79|2117.66|2117.16|2118.29|2117.79|2117.66|2117.16|16
1648643620000|2022-03-30 12:33:40|2117.79|2117.29|2117.79|2117.29|2117.79|2117.29|2117.66|2117.16|10
1648643630000|2022-03-30 12:33:50|2117.66|2117.16|2117.91|2117.41|2117.91|2117.41|2117.66|2117.16|9
1648643640000|2022-03-30 12:34:00|2117.79|2117.29|2117.54|2117.04|2117.79|2117.29|2117.54|2117.04|8
1648643650000|2022-03-30 12:34:10|2117.66|2117.16|2117.79|2117.29|2117.79|2117.29|2117.66|2117.16|3
1648643660000|2022-03-30 12:34:20|2118.04|2117.54|2118.04|2117.54|2118.04|2117.54|2117.91|2117.41|3
1648643670000|2022-03-30 12:34:30|2118.16|2117.66|2118.29|2117.79|2118.29|2117.79|2118.16|2117.66|3
1648643680000|2022-03-30 12:34:40|2118.16|2117.66|2118.16|2117.66|2118.16|2117.66|2118.16|2117.66|10
1648643690000|2022-03-30 12:34:50|2118.29|2117.79|2117.91|2117.41|2118.29|2117.79|2117.91|2117.41|24
1648643700000|2022-03-30 12:35:00|2117.66|2117.16|2118.16|2117.66|2118.16|2117.66|2117.66|2117.16|29
1648643710000|2022-03-30 12:35:10|2118.29|2117.79|2118.41|2117.91|2118.54|2118.04|2118.29|2117.79|23
1648643720000|2022-03-30 12:35:20|2118.54|2118.04|2118.41|2117.91|2118.54|2118.04|2118.41|2117.91|4
1648643750000|2022-03-30 12:35:50|2118.16|2117.66|2118.04|2117.54|2118.16|2117.66|2117.91|2117.41|20
1648643760000|2022-03-30 12:36:00|2118.16|2117.66|2118.41|2117.91|2118.79|2118.29|2118.16|2117.66|44
1648643770000|2022-03-30 12:36:10|2118.29|2117.79|2118.16|2117.66|2118.29|2117.79|2118.04|2117.54|14
1648643780000|2022-03-30 12:36:20|2118.29|2117.79|2118.16|2117.66|2118.29|2117.79|2118.16|2117.66|10
1648643790000|2022-03-30 12:36:30|2118.29|2117.79|2119.54|2119.04|2119.54|2119.04|2118.29|2117.79|36
1648643800000|2022-03-30 12:36:40|2120.04|2119.54|2120.79|2120.29|2120.79|2120.29|2118.91|2118.41|94
1648643810000|2022-03-30 12:36:50|2120.91|2120.41|2122.91|2122.41|2123.29|2122.79|2120.91|2120.41|226
1648643820000|2022-03-30 12:37:00|2122.54|2122.04|2123.29|2122.79|2124.79|2124.29|2122.54|2122.04|499
1648643830000|2022-03-30 12:37:10|2123.04|2122.54|2121.91|2121.41|2123.04|2122.54|2121.54|2121.04|141
1648643840000|2022-03-30 12:37:20|2121.54|2121.04|2120.91|2120.41|2121.54|2121.04|2120.91|2120.41|36
1648643850000|2022-03-30 12:37:30|2120.79|2120.29|2121.04|2120.54|2121.04|2120.54|2120.66|2120.16|56
1648643860000|2022-03-30 12:37:40|2121.29|2120.79|2121.04|2120.54|2121.29|2120.79|2120.91|2120.41|18
1648643870000|2022-03-30 12:37:50|2121.16|2120.66|2120.54|2120.04|2121.16|2120.66|2120.41|2119.91|13
1648643880000|2022-03-30 12:38:00|2120.29|2119.79|2119.79|2119.29|2120.29|2119.79|2119.54|2119.04|33
1648643890000|2022-03-30 12:38:10|2119.91|2119.41|2119.66|2119.16|2119.91|2119.41|2119.54|2119.04|30
1648643900000|2022-03-30 12:38:20|2119.54|2119.04|2119.66|2119.16|2119.79|2119.29|2119.41|2118.91|40
1648643910000|2022-03-30 12:38:30|2119.79|2119.29|2119.66|2119.16|2120.04|2119.54|2119.66|2119.16|44
1648643920000|2022-03-30 12:38:40|2119.54|2119.04|2119.79|2119.29|2119.91|2119.41|2119.54|2119.04|32
1648643930000|2022-03-30 12:38:50|2119.91|2119.41|2120.04|2119.54|2120.04|2119.54|2119.79|2119.29|1
1648643940000|2022-03-30 12:39:00|2120.16|2119.66|2120.29|2119.79|2120.54|2120.04|2120.04|2119.54|4
1648643950000|2022-03-30 12:39:10|2120.04|2119.54|2120.16|2119.66|2120.29|2119.79|2119.91|2119.41|11
1648643960000|2022-03-30 12:39:20|2120.04|2119.54|2120.54|2120.04|2120.54|2120.04|2120.04|2119.54|37
1648643970000|2022-03-30 12:39:30|2121.04|2120.54|2121.04|2120.54|2121.16|2120.66|2120.79|2120.29|36
1648643980000|2022-03-30 12:39:40|2120.91|2120.41|2120.79|2120.29|2120.91|2120.41|2120.54|2120.04|26
1648643990000|2022-03-30 12:39:50|2120.91|2120.41|2120.79|2120.29|2121.04|2120.54|2120.79|2120.29|0
1648644000000|2022-03-30 12:40:00|2120.91|2120.41|2121.04|2120.54|2121.04|2120.54|2120.79|2120.29|4
1648644010000|2022-03-30 12:40:10|2121.16|2120.66|2121.04|2120.54|2121.29|2120.79|2121.04|2120.54|5
1648644020000|2022-03-30 12:40:20|2121.16|2120.66|2121.16|2120.66|2121.29|2120.79|2120.91|2120.41|11
1648644030000|2022-03-30 12:40:30|2121.04|2120.54|2121.29|2120.79|2121.29|2120.79|2120.91|2120.41|24
1648644040000|2022-03-30 12:40:40|2121.04|2120.54|2121.16|2120.66|2121.16|2120.66|2121.04|2120.54|1
1648644050000|2022-03-30 12:40:50|2121.29|2120.79|2121.29|2120.79|2121.29|2120.79|2121.16|2120.66|0
1648644060000|2022-03-30 12:41:00|||||||||2
1648644070000|2022-03-30 12:41:10|2121.66|2121.16|2121.66|2121.16|2121.79|2121.29|2121.66|2121.16|12
1648644080000|2022-03-30 12:41:20|2121.54|2121.04|2122.04|2121.54|2122.04|2121.54|2121.54|2121.04|18
1648644090000|2022-03-30 12:41:30|2121.79|2121.29|2122.16|2121.66|2122.16|2121.66|2121.66|2121.16|51
1648644100000|2022-03-30 12:41:40|2122.04|2121.54|2121.79|2121.29|2122.29|2121.79|2121.79|2121.29|18
1648644110000|2022-03-30 12:41:50|2122.04|2121.54|2122.29|2121.79|2122.54|2122.04|2122.04|2121.54|23
1648644120000|2022-03-30 12:42:00|2122.41|2121.91|2123.04|2122.54|2123.29|2122.79|2122.41|2121.91|19
1648644130000|2022-03-30 12:42:10|2123.16|2122.66|2123.04|2122.54|2123.29|2122.79|2123.04|2122.54|20
1648644140000|2022-03-30 12:42:20|2123.16|2122.66|2123.29|2122.79|2123.29|2122.79|2123.16|2122.66|4
1648644150000|2022-03-30 12:42:30|2123.16|2122.66|2123.29|2122.79|2123.29|2122.79|2123.04|2122.54|5
1648644160000|2022-03-30 12:42:40|2123.16|2122.66|2123.04|2122.54|2123.16|2122.66|2123.04|2122.54|12
1648644170000|2022-03-30 12:42:50|2122.91|2122.41|2123.04|2122.54|2123.16|2122.66|2122.91|2122.41|4
1648644180000|2022-03-30 12:43:00|2123.16|2122.66|2123.29|2122.79|2123.29|2122.79|2123.04|2122.54|5
1648644190000|2022-03-30 12:43:10|2123.16|2122.66|2123.04|2122.54|2123.16|2122.66|2122.79|2122.29|4
1648644200000|2022-03-30 12:43:20|2123.16|2122.66|2123.16|2122.66|2123.29|2122.79|2123.04|2122.54|30
1648644210000|2022-03-30 12:43:30|2123.04|2122.54|2123.04|2122.54|2123.04|2122.54|2123.04|2122.54|0
1648644220000|2022-03-30 12:43:40|2123.29|2122.79|2123.16|2122.66|2123.29|2122.79|2123.04|2122.54|9
1648644230000|2022-03-30 12:43:50|2123.29|2122.79|2123.04|2122.54|2123.41|2122.91|2123.04|2122.54|30
1648644240000|2022-03-30 12:44:00|2122.79|2122.29|2122.79|2122.29|2123.04|2122.54|2122.79|2122.29|16
1648644250000|2022-03-30 12:44:10|2122.66|2122.16|2122.54|2122.04|2122.66|2122.16|2122.29|2121.79|8
1648644260000|2022-03-30 12:44:20|2122.79|2122.29|2123.04|2122.54|2123.29|2122.79|2122.66|2122.16|15
1648644270000|2022-03-30 12:44:30|2123.29|2122.79|2123.04|2122.54|2123.29|2122.79|2123.04|2122.54|27
1648644280000|2022-03-30 12:44:40|2122.79|2122.29|2122.79|2122.29|2123.04|2122.54|2122.79|2122.29|7
1648644290000|2022-03-30 12:44:50|2122.91|2122.41|2122.91|2122.41|2122.91|2122.41|2122.79|2122.29|1
1648644300000|2022-03-30 12:45:00|2123.04|2122.54|2122.54|2122.04|2123.04|2122.54|2122.54|2122.04|7
1648644310000|2022-03-30 12:45:10|2122.41|2121.91|2122.29|2121.79|2122.41|2121.91|2122.04|2121.54|20
1648644320000|2022-03-30 12:45:20|2122.16|2121.66|2121.79|2121.29|2122.29|2121.79|2121.79|2121.29|11
1648644330000|2022-03-30 12:45:30|2121.54|2121.04|2121.79|2121.29|2121.79|2121.29|2121.54|2121.04|38
1648644340000|2022-03-30 12:45:40|2121.54|2121.04|2121.29|2120.79|2121.79|2121.29|2121.29|2120.79|19
1648644350000|2022-03-30 12:45:50|2121.41|2120.91|2121.54|2121.04|2121.66|2121.16|2121.41|2120.91|15
1648644360000|2022-03-30 12:46:00|2121.66|2121.16|2121.54|2121.04|2121.79|2121.29|2121.54|2121.04|19
1648644370000|2022-03-30 12:46:10|2121.66|2121.16|2121.66|2121.16|2121.79|2121.29|2121.54|2121.04|3
1648644380000|2022-03-30 12:46:20|2121.54|2121.04|2121.79|2121.29|2122.04|2121.54|2121.54|2121.04|22
1648644390000|2022-03-30 12:46:30|2121.66|2121.16|2121.54|2121.04|2121.79|2121.29|2121.54|2121.04|12
1648644400000|2022-03-30 12:46:40|2121.66|2121.16|2121.54|2121.04|2121.79|2121.29|2121.54|2121.04|19
1648644410000|2022-03-30 12:46:50|2121.66|2121.16|2121.66|2121.16|2121.66|2121.16|2121.54|2121.04|15
1648644420000|2022-03-30 12:47:00|2121.79|2121.29|2121.29|2120.79|2121.79|2121.29|2121.29|2120.79|61
1648644430000|2022-03-30 12:47:10|2121.16|2120.66|2120.66|2120.16|2121.16|2120.66|2120.41|2119.91|69
1648644440000|2022-03-30 12:47:20|2120.54|2120.04|2120.41|2119.91|2120.79|2120.29|2120.41|2119.91|98
1648644450000|2022-03-30 12:47:30|2120.29|2119.79|2120.29|2119.79|2120.29|2119.79|2120.29|2119.79|4
1648644460000|2022-03-30 12:47:40|2120.54|2120.04|2120.79|2120.29|2120.79|2120.29|2120.41|2119.91|18
1648644470000|2022-03-30 12:47:50|2121.04|2120.54|2121.04|2120.54|2121.04|2120.54|2121.04|2120.54|20
1648644480000|2022-03-30 12:48:00|2121.16|2120.66|2121.16|2120.66|2121.29|2120.79|2121.16|2120.66|5
1648644490000|2022-03-30 12:48:10|2121.04|2120.54|2121.04|2120.54|2121.16|2120.66|2121.04|2120.54|29
1648644500000|2022-03-30 12:48:20|2120.79|2120.29|2120.66|2120.16|2120.79|2120.29|2120.66|2120.16|7
1648644510000|2022-03-30 12:48:30|2120.54|2120.04|2120.54|2120.04|2120.54|2120.04|2120.29|2119.79|17
1648644520000|2022-03-30 12:48:40|2120.29|2119.79|2120.29|2119.79|2120.29|2119.79|2120.29|2119.79|4
1648644530000|2022-03-30 12:48:50|2120.54|2120.04|2120.54|2120.04|2120.79|2120.29|2120.54|2120.04|17
1648644540000|2022-03-30 12:49:00|2120.41|2119.91|2120.41|2119.91|2120.41|2119.91|2120.29|2119.79|2
1648644550000|2022-03-30 12:49:10|2120.54|2120.04|2120.54|2120.04|2120.54|2120.04|2120.29|2119.79|50
1648644560000|2022-03-30 12:49:20|2120.66|2120.16|2121.04|2120.54|2121.04|2120.54|2120.54|2120.04|10
1648644570000|2022-03-30 12:49:30|2120.79|2120.29|2120.79|2120.29|2120.79|2120.29|2120.79|2120.29|7
1648644580000|2022-03-30 12:49:40|2120.91|2120.41|2120.79|2120.29|2121.04|2120.54|2120.79|2120.29|4
1648644600000|2022-03-30 12:50:00|2120.91|2120.41|2120.91|2120.41|2121.04|2120.54|2120.91|2120.41|19
1648644610000|2022-03-30 12:50:10|2120.79|2120.29|2120.79|2120.29|2120.91|2120.41|2120.79|2120.29|0
1648644620000|2022-03-30 12:50:20|2121.04|2120.54|2121.29|2120.79|2121.29|2120.79|2121.04|2120.54|10
1648644630000|2022-03-30 12:50:30|2121.16|2120.66|2121.04|2120.54|2121.16|2120.66|2121.04|2120.54|7
1648644640000|2022-03-30 12:50:40|2120.79|2120.29|2120.41|2119.91|2120.79|2120.29|2120.41|2119.91|7
1648644650000|2022-03-30 12:50:50|2120.29|2119.79|2120.29|2119.79|2120.41|2119.91|2120.04|2119.54|3
1648644660000|2022-03-30 12:51:00|2120.54|2120.04|2120.54|2120.04|2120.79|2120.29|2120.29|2119.79|14
1648644670000|2022-03-30 12:51:10|2120.66|2120.16|2120.54|2120.04|2120.79|2120.29|2120.54|2120.04|5
1648644680000|2022-03-30 12:51:20|2120.41|2119.91|2120.41|2119.91|2120.41|2119.91|2120.29|2119.79|1
1648644690000|2022-03-30 12:51:30|2120.54|2120.04|2120.54|2120.04|2120.54|2120.04|2120.41|2119.91|2
1648644700000|2022-03-30 12:51:40|2120.66|2120.16|2120.66|2120.16|2120.66|2120.16|2120.54|2120.04|6
1648644710000|2022-03-30 12:51:50|2120.79|2120.29|2121.54|2121.04|2121.54|2121.04|2120.79|2120.29|31
1648644720000|2022-03-30 12:52:00|2121.79|2121.29|2121.54|2121.04|2121.91|2121.41|2121.54|2121.04|37
1648644730000|2022-03-30 12:52:10|2121.29|2120.79|2121.54|2121.04|2121.54|2121.04|2121.29|2120.79|21
1648644740000|2022-03-30 12:52:20|2121.66|2121.16|2122.04|2121.54|2122.04|2121.54|2121.66|2121.16|7
1648644750000|2022-03-30 12:52:30|2122.16|2121.66|2122.54|2122.04|2122.54|2122.04|2122.16|2121.66|16
1648644760000|2022-03-30 12:52:40|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|2121.91|2121.41|39
1648644770000|2022-03-30 12:52:50|2122.16|2121.66|2122.04|2121.54|2122.16|2121.66|2121.79|2121.29|5
1648644780000|2022-03-30 12:53:00|2121.79|2121.29|2121.79|2121.29|2121.79|2121.29|2121.79|2121.29|6
1648644790000|2022-03-30 12:53:10|2121.66|2121.16|2121.41|2120.91|2121.66|2121.16|2121.41|2120.91|2
1648644800000|2022-03-30 12:53:20|2121.29|2120.79|2121.29|2120.79|2121.29|2120.79|2121.29|2120.79|1
1648644810000|2022-03-30 12:53:30|2121.16|2120.66|2120.79|2120.29|2121.16|2120.66|2120.79|2120.29|11
1648644820000|2022-03-30 12:53:40|2120.66|2120.16|2120.79|2120.29|2120.79|2120.29|2120.66|2120.16|5
1648644830000|2022-03-30 12:53:50|2120.66|2120.16|2121.04|2120.54|2121.04|2120.54|2120.54|2120.04|14
1648644840000|2022-03-30 12:54:00|2120.91|2120.41|2120.79|2120.29|2121.04|2120.54|2120.79|2120.29|4
1648644850000|2022-03-30 12:54:10|2120.66|2120.16|2120.79|2120.29|2120.79|2120.29|2120.66|2120.16|3
1648644860000|2022-03-30 12:54:20|2120.91|2120.41|2121.04|2120.54|2121.04|2120.54|2120.91|2120.41|4
1648644870000|2022-03-30 12:54:30|2120.91|2120.41|2121.04|2120.54|2121.04|2120.54|2120.91|2120.41|2
1648644880000|2022-03-30 12:54:40|2120.79|2120.29|2121.04|2120.54|2121.04|2120.54|2120.79|2120.29|35
1648644890000|2022-03-30 12:54:50|2120.91|2120.41|2120.79|2120.29|2121.04|2120.54|2120.79|2120.29|1
1648644900000|2022-03-30 12:55:00|2120.91|2120.41|2120.91|2120.41|2120.91|2120.41|2120.79|2120.29|3
1648644910000|2022-03-30 12:55:10|2120.79|2120.29|2120.79|2120.29|2120.79|2120.29|2120.79|2120.29|6
1648644920000|2022-03-30 12:55:20|2120.91|2120.41|2120.79|2120.29|2121.04|2120.54|2120.79|2120.29|2
1648644930000|2022-03-30 12:55:30|2120.91|2120.41|2121.04|2120.54|2121.04|2120.54|2120.91|2120.41|4
1648644940000|2022-03-30 12:55:40|2121.16|2120.66|2121.41|2120.91|2121.41|2120.91|2121.16|2120.66|15
1648644950000|2022-03-30 12:55:50|2121.54|2121.04|2121.16|2120.66|2121.54|2121.04|2121.04|2120.54|15
1648644960000|2022-03-30 12:56:00|2121.29|2120.79|2121.04|2120.54|2121.29|2120.79|2121.04|2120.54|2
1648644970000|2022-03-30 12:56:10|2121.29|2120.79|2121.16|2120.66|2121.29|2120.79|2121.04|2120.54|6
1648644980000|2022-03-30 12:56:20|2121.29|2120.79|2121.29|2120.79|2121.29|2120.79|2121.29|2120.79|1
1648644990000|2022-03-30 12:56:30|2121.54|2121.04|2121.54|2121.04|2121.54|2121.04|2121.54|2121.04|1
1648645000000|2022-03-30 12:56:40|2121.79|2121.29|2121.79|2121.29|2122.04|2121.54|2121.66|2121.16|10
1648645010000|2022-03-30 12:56:50|2122.04|2121.54|2121.91|2121.41|2122.29|2121.79|2121.91|2121.41|61
1648645020000|2022-03-30 12:57:00|2121.79|2121.29|2121.54|2121.04|2121.79|2121.29|2121.54|2121.04|13
1648645030000|2022-03-30 12:57:10|||||||||1
1648645050000|2022-03-30 12:57:30|2121.79|2121.29|2121.79|2121.29|2121.79|2121.29|2121.79|2121.29|13
1648645060000|2022-03-30 12:57:40|||||||||7
1648645070000|2022-03-30 12:57:50|2122.04|2121.54|2121.91|2121.41|2122.04|2121.54|2121.91|2121.41|13
1648645080000|2022-03-30 12:58:00|2121.79|2121.29|2122.04|2121.54|2122.04|2121.54|2121.79|2121.29|4
1648645090000|2022-03-30 12:58:10|2122.29|2121.79|2122.16|2121.66|2122.29|2121.79|2122.16|2121.66|14
1648645100000|2022-03-30 12:58:20|2122.29|2121.79|2121.79|2121.29|2122.54|2122.04|2121.79|2121.29|45
1648645110000|2022-03-30 12:58:30|2122.04|2121.54|2121.91|2121.41|2122.04|2121.54|2121.91|2121.41|14
1648645120000|2022-03-30 12:58:40|2122.04|2121.54|2121.91|2121.41|2122.04|2121.54|2121.91|2121.41|2
1648645130000|2022-03-30 12:58:50|2121.79|2121.29|2122.04|2121.54|2122.04|2121.54|2121.79|2121.29|4
1648645140000|2022-03-30 12:59:00|2122.29|2121.79|2122.04|2121.54|2122.41|2121.91|2122.04|2121.54|10
1648645150000|2022-03-30 12:59:10|2122.41|2121.91|2122.54|2122.04|2123.16|2122.66|2122.41|2121.91|24
1648645160000|2022-03-30 12:59:20|2122.41|2121.91|2122.54|2122.04|2122.79|2122.29|2122.41|2121.91|19
1648645170000|2022-03-30 12:59:30|2122.79|2122.29|2122.79|2122.29|2122.79|2122.29|2122.54|2122.04|26
1648645180000|2022-03-30 12:59:40|2123.04|2122.54|2122.54|2122.04|2123.04|2122.54|2122.54|2122.04|17
1648645190000|2022-03-30 12:59:50|2122.41|2121.91|2122.79|2122.29|2122.91|2122.41|2122.29|2121.79|22
1648645200000|2022-03-30 13:00:00|2122.91|2122.41|2122.54|2122.04|2123.04|2122.54|2122.54|2122.04|19
1648645210000|2022-03-30 13:00:10|2122.29|2121.79|2122.16|2121.66|2122.41|2121.91|2122.16|2121.66|6
1648645220000|2022-03-30 13:00:20|2122.29|2121.79|2122.04|2121.54|2122.29|2121.79|2122.04|2121.54|21
1648645230000|2022-03-30 13:00:30|2122.16|2121.66|2122.04|2121.54|2122.29|2121.79|2122.04|2121.54|5
1648645240000|2022-03-30 13:00:40|2122.16|2121.66|2122.04|2121.54|2122.29|2121.79|2122.04|2121.54|8
1648645250000|2022-03-30 13:00:50|2122.16|2121.66|2122.29|2121.79|2122.29|2121.79|2122.16|2121.66|0
1648645260000|2022-03-30 13:01:00|2122.16|2121.66|2122.29|2121.79|2122.54|2122.04|2122.16|2121.66|11
1648645270000|2022-03-30 13:01:10|2122.16|2121.66|2122.04|2121.54|2122.29|2121.79|2122.04|2121.54|1
1648645280000|2022-03-30 13:01:20|2121.79|2121.29|2121.29|2120.79|2121.79|2121.29|2121.29|2120.79|44
1648645290000|2022-03-30 13:01:30|2121.41|2120.91|2121.29|2120.79|2121.54|2121.04|2121.29|2120.79|23
1648645300000|2022-03-30 13:01:40|2121.04|2120.54|2121.29|2120.79|2121.41|2120.91|2121.04|2120.54|48
1648645310000|2022-03-30 13:01:50|2121.04|2120.54|2120.66|2120.16|2121.16|2120.66|2120.66|2120.16|6
1648645320000|2022-03-30 13:02:00|2120.54|2120.04|2120.29|2119.79|2120.54|2120.04|2120.16|2119.66|20
1648645330000|2022-03-30 13:02:10|2120.41|2119.91|2120.79|2120.29|2120.79|2120.29|2120.41|2119.91|19
1648645340000|2022-03-30 13:02:20|2120.66|2120.16|2120.66|2120.16|2120.66|2120.16|2120.66|2120.16|1
1648645350000|2022-03-30 13:02:30|2120.79|2120.29|2120.79|2120.29|2120.79|2120.29|2120.54|2120.04|1
1648645360000|2022-03-30 13:02:40|2120.66|2120.16|2120.79|2120.29|2120.79|2120.29|2120.66|2120.16|0
1648645370000|2022-03-30 13:02:50|2120.54|2120.04|2120.66|2120.16|2120.79|2120.29|2120.54|2120.04|2
1648645380000|2022-03-30 13:03:00|2120.54|2120.04|2120.79|2120.29|2120.79|2120.29|2120.54|2120.04|0
1648645400000|2022-03-30 13:03:20|2120.54|2120.04|2120.29|2119.79|2120.79|2120.29|2120.29|2119.79|50
1648645410000|2022-03-30 13:03:30|||||||||3
1648645420000|2022-03-30 13:03:40|2120.04|2119.54|2119.54|2119.04|2120.04|2119.54|2119.29|2118.79|53
1648645430000|2022-03-30 13:03:50|||||||||16
1648645440000|2022-03-30 13:04:00|2119.41|2118.91|2119.41|2118.91|2119.41|2118.91|2119.29|2118.79|13
1648645450000|2022-03-30 13:04:10|2119.29|2118.79|2119.29|2118.79|2119.41|2118.91|2119.29|2118.79|3
1648645460000|2022-03-30 13:04:20|2119.16|2118.66|2118.91|2118.41|2119.29|2118.79|2118.91|2118.41|32
1648645470000|2022-03-30 13:04:30|2119.04|2118.54|2118.79|2118.29|2119.04|2118.54|2118.79|2118.29|12
1648645480000|2022-03-30 13:04:40|2119.04|2118.54|2118.54|2118.04|2119.04|2118.54|2118.54|2118.04|16
1648645490000|2022-03-30 13:04:50|2118.41|2117.91|2118.41|2117.91|2118.41|2117.91|2118.41|2117.91|1
1648645500000|2022-03-30 13:05:00|2118.54|2118.04|2118.54|2118.04|2118.79|2118.29|2118.54|2118.04|8
1648645510000|2022-03-30 13:05:10|2118.79|2118.29|2118.79|2118.29|2118.79|2118.29|2118.66|2118.16|32
1648645520000|2022-03-30 13:05:20|2119.04|2118.54|2119.16|2118.66|2119.16|2118.66|2119.04|2118.54|18
1648645530000|2022-03-30 13:05:30|2119.29|2118.79|2119.04|2118.54|2119.29|2118.79|2119.04|2118.54|2
1648645540000|2022-03-30 13:05:40|2119.16|2118.66|2118.79|2118.29|2119.29|2118.79|2118.79|2118.29|12
1648645550000|2022-03-30 13:05:50|2119.04|2118.54|2119.04|2118.54|2119.04|2118.54|2118.91|2118.41|12
1648645560000|2022-03-30 13:06:00|2118.79|2118.29|2118.79|2118.29|2118.79|2118.29|2118.79|2118.29|42
1648645570000|2022-03-30 13:06:10|2119.04|2118.54|2119.04|2118.54|2119.04|2118.54|2119.04|2118.54|12
1648645580000|2022-03-30 13:06:20|2118.54|2118.04|2118.79|2118.29|2118.79|2118.29|2118.54|2118.04|19
1648645590000|2022-03-30 13:06:30|||||||||10
1648645600000|2022-03-30 13:06:40|2119.04|2118.54|2119.04|2118.54|2119.04|2118.54|2119.04|2118.54|7
1648645610000|2022-03-30 13:06:50|2118.79|2118.29|2118.79|2118.29|2118.79|2118.29|2118.54|2118.04|19
1648645620000|2022-03-30 13:07:00|2118.66|2118.16|2118.54|2118.04|2118.66|2118.16|2118.54|2118.04|0
1648645630000|2022-03-30 13:07:10|2118.29|2117.79|2118.04|2117.54|2118.29|2117.79|2118.04|2117.54|15
1648645640000|2022-03-30 13:07:20|2118.16|2117.66|2118.04|2117.54|2118.16|2117.66|2118.04|2117.54|17
1648645650000|2022-03-30 13:07:30|2118.41|2117.91|2118.54|2118.04|2118.54|2118.04|2118.41|2117.91|13
1648645660000|2022-03-30 13:07:40|2118.41|2117.91|2118.29|2117.79|2118.41|2117.91|2118.29|2117.79|5
1648645670000|2022-03-30 13:07:50|2118.04|2117.54|2118.41|2117.91|2118.54|2118.04|2118.04|2117.54|10
1648645680000|2022-03-30 13:08:00|2118.54|2118.04|2118.29|2117.79|2118.54|2118.04|2118.29|2117.79|6
1648645690000|2022-03-30 13:08:10|2118.16|2117.66|2118.41|2117.91|2118.54|2118.04|2118.04|2117.54|8
1648645700000|2022-03-30 13:08:20|2118.54|2118.04|2118.54|2118.04|2118.54|2118.04|2118.41|2117.91|10
1648645720000|2022-03-30 13:08:40|2118.79|2118.29|2118.79|2118.29|2118.79|2118.29|2118.54|2118.04|27
1648645730000|2022-03-30 13:08:50|2118.66|2118.16|2118.54|2118.04|2118.79|2118.29|2118.54|2118.04|2
1648645740000|2022-03-30 13:09:00|2118.41|2117.91|2118.29|2117.79|2118.41|2117.91|2118.29|2117.79|17
1648645750000|2022-03-30 13:09:10|2118.41|2117.91|2118.04|2117.54|2118.41|2117.91|2117.79|2117.29|23
1648645760000|2022-03-30 13:09:20|2117.91|2117.41|2117.91|2117.41|2117.91|2117.41|2117.91|2117.41|1
1648645770000|2022-03-30 13:09:30|2117.79|2117.29|2117.66|2117.16|2117.79|2117.29|2117.66|2117.16|4
1648645780000|2022-03-30 13:09:40|2117.54|2117.04|2117.66|2117.16|2117.79|2117.29|2117.54|2117.04|29
1648645790000|2022-03-30 13:09:50|2117.79|2117.29|2117.79|2117.29|2117.79|2117.29|2117.79|2117.29|6
1648645800000|2022-03-30 13:10:00|2117.91|2117.41|2118.29|2117.79|2118.29|2117.79|2117.79|2117.29|23
1648645810000|2022-03-30 13:10:10|2118.04|2117.54|2118.04|2117.54|2118.04|2117.54|2118.04|2117.54|21
1648645820000|2022-03-30 13:10:20|2118.16|2117.66|2118.29|2117.79|2118.29|2117.79|2118.04|2117.54|12
1648645830000|2022-03-30 13:10:30|2118.54|2118.04|2118.54|2118.04|2118.54|2118.04|2118.54|2118.04|12
1648645850000|2022-03-30 13:10:50|2118.79|2118.29|2118.54|2118.04|2118.79|2118.29|2118.54|2118.04|7
1648645860000|2022-03-30 13:11:00|2118.66|2118.16|2118.66|2118.16|2118.66|2118.16|2118.54|2118.04|10
1648645870000|2022-03-30 13:11:10|2118.54|2118.04|2118.79|2118.29|2118.79|2118.29|2118.54|2118.04|1
1648645890000|2022-03-30 13:11:30|2118.54|2118.04|2118.54|2118.04|2118.66|2118.16|2118.54|2118.04|7
1648645900000|2022-03-30 13:11:40|2118.66|2118.16|2119.04|2118.54|2119.16|2118.66|2118.66|2118.16|40
1648645910000|2022-03-30 13:11:50|2118.91|2118.41|2119.04|2118.54|2119.04|2118.54|2118.91|2118.41|6
1648645920000|2022-03-30 13:12:00|2119.16|2118.66|2119.54|2119.04|2119.54|2119.04|2119.04|2118.54|8
1648645930000|2022-03-30 13:12:10|2119.66|2119.16|2119.54|2119.04|2119.79|2119.29|2119.54|2119.04|11
1648645940000|2022-03-30 13:12:20|2119.29|2118.79|2119.04|2118.54|2119.29|2118.79|2118.91|2118.41|21
1648645950000|2022-03-30 13:12:30|2119.29|2118.79|2119.41|2118.91|2119.41|2118.91|2119.04|2118.54|7
1648645960000|2022-03-30 13:12:40|2119.29|2118.79|2119.04|2118.54|2119.29|2118.79|2119.04|2118.54|0
1648645970000|2022-03-30 13:12:50|2119.16|2118.66|2119.16|2118.66|2119.16|2118.66|2119.16|2118.66|0
1648645980000|2022-03-30 13:13:00|2119.29|2118.79|2119.04|2118.54|2119.41|2118.91|2119.04|2118.54|6
1648645990000|2022-03-30 13:13:10|2119.16|2118.66|2119.04|2118.54|2119.16|2118.66|2119.04|2118.54|5
1648646000000|2022-03-30 13:13:20|2119.16|2118.66|2119.04|2118.54|2119.16|2118.66|2119.04|2118.54|1
1648646010000|2022-03-30 13:13:30|2119.16|2118.66|2119.29|2118.79|2119.29|2118.79|2119.16|2118.66|3
1648646030000|2022-03-30 13:13:50|2119.04|2118.54|2119.04|2118.54|2119.04|2118.54|2119.04|2118.54|34
1648646040000|2022-03-30 13:14:00|2119.29|2118.79|2119.79|2119.29|2119.79|2119.29|2119.04|2118.54|57
1648646050000|2022-03-30 13:14:10|2120.04|2119.54|2120.29|2119.79|2120.29|2119.79|2120.04|2119.54|25
1648646060000|2022-03-30 13:14:20|2120.16|2119.66|2120.29|2119.79|2120.29|2119.79|2120.04|2119.54|50
1648646070000|2022-03-30 13:14:30|2120.54|2120.04|2120.54|2120.04|2120.54|2120.04|2120.54|2120.04|5
1648646080000|2022-03-30 13:14:40|2120.29|2119.79|2120.29|2119.79|2120.29|2119.79|2120.29|2119.79|18
1648646100000|2022-03-30 13:15:00|2120.54|2120.04|2120.54|2120.04|2120.54|2120.04|2120.54|2120.04|7
1648646120000|2022-03-30 13:15:20|||||||||1
1648646130000|2022-03-30 13:15:30|2120.29|2119.79|2120.29|2119.79|2120.29|2119.79|2120.04|2119.54|31
1648646140000|2022-03-30 13:15:40|2120.41|2119.91|2120.79|2120.29|2120.79|2120.29|2120.41|2119.91|11
1648646150000|2022-03-30 13:15:50|2120.66|2120.16|2120.79|2120.29|2120.79|2120.29|2120.54|2120.04|6
1648646160000|2022-03-30 13:16:00|2120.91|2120.41|2120.54|2120.04|2120.91|2120.41|2120.54|2120.04|10
1648646170000|2022-03-30 13:16:10|2120.66|2120.16|2120.41|2119.91|2120.66|2120.16|2120.29|2119.79|41
1648646180000|2022-03-30 13:16:20|2120.54|2120.04|2120.41|2119.91|2120.54|2120.04|2120.29|2119.79|7
1648646190000|2022-03-30 13:16:30|2120.29|2119.79|2120.66|2120.16|2120.79|2120.29|2120.29|2119.79|10
1648646200000|2022-03-30 13:16:40|2120.54|2120.04|2120.41|2119.91|2120.54|2120.04|2120.29|2119.79|9
1648646210000|2022-03-30 13:16:50|2120.29|2119.79|2120.54|2120.04|2120.79|2120.29|2120.29|2119.79|31
1648646220000|2022-03-30 13:17:00|2120.66|2120.16|2120.54|2120.04|2120.66|2120.16|2120.54|2120.04|9
1648646230000|2022-03-30 13:17:10|2120.41|2119.91|2120.29|2119.79|2120.41|2119.91|2120.29|2119.79|16
1648646250000|2022-03-30 13:17:30|2120.54|2120.04|2120.54|2120.04|2120.54|2120.04|2120.29|2119.79|18
1648646260000|2022-03-30 13:17:40|2120.29|2119.79|2120.54|2120.04|2120.54|2120.04|2120.29|2119.79|8
1648646280000|2022-03-30 13:18:00|2120.41|2119.91|2119.79|2119.29|2120.41|2119.91|2119.79|2119.29|36
1648646290000|2022-03-30 13:18:10|2119.91|2119.41|2120.29|2119.79|2120.29|2119.79|2119.91|2119.41|10
1648646300000|2022-03-30 13:18:20|2120.41|2119.91|2120.79|2120.29|2120.79|2120.29|2120.29|2119.79|10
1648646310000|2022-03-30 13:18:30|||||||||3
1648646320000|2022-03-30 13:18:40|2120.54|2120.04|2120.54|2120.04|2120.79|2120.29|2120.54|2120.04|18
1648646330000|2022-03-30 13:18:50|2120.79|2120.29|2120.79|2120.29|2120.79|2120.29|2120.79|2120.29|9
1648646340000|2022-03-30 13:19:00|2120.91|2120.41|2121.54|2121.04|2121.54|2121.04|2120.91|2120.41|49
1648646350000|2022-03-30 13:19:10|2121.79|2121.29|2121.79|2121.29|2122.04|2121.54|2121.79|2121.29|18
1648646360000|2022-03-30 13:19:20|2121.66|2121.16|2121.54|2121.04|2121.66|2121.16|2121.04|2120.54|56
1648646370000|2022-03-30 13:19:30|2121.29|2120.79|2121.29|2120.79|2121.29|2120.79|2121.29|2120.79|8
1648646380000|2022-03-30 13:19:40|2121.16|2120.66|2121.04|2120.54|2121.16|2120.66|2121.04|2120.54|20
1648646390000|2022-03-30 13:19:50|2121.16|2120.66|2122.04|2121.54|2122.16|2121.66|2121.04|2120.54|15
1648646400000|2022-03-30 13:20:00|2121.79|2121.29|2125.41|2124.91|2125.54|2125.04|2121.79|2121.29|290
1648646410000|2022-03-30 13:20:10|2125.29|2124.79|2124.16|2123.66|2125.29|2124.79|2123.66|2123.16|88
1648646420000|2022-03-30 13:20:20|2124.04|2123.54|2123.29|2122.79|2124.04|2123.54|2123.16|2122.66|50
1648646430000|2022-03-30 13:20:30|2123.04|2122.54|2123.54|2123.04|2123.54|2123.04|2122.41|2121.91|43
1648646440000|2022-03-30 13:20:40|2123.66|2123.16|2123.54|2123.04|2123.79|2123.29|2122.79|2122.29|43
1648646450000|2022-03-30 13:20:50|2123.66|2123.16|2123.04|2122.54|2123.66|2123.16|2123.04|2122.54|10
1648646460000|2022-03-30 13:21:00|2122.79|2122.29|2122.29|2121.79|2122.91|2122.41|2122.16|2121.66|11
1648646470000|2022-03-30 13:21:10|2122.04|2121.54|2121.79|2121.29|2122.04|2121.54|2121.66|2121.16|29
1648646480000|2022-03-30 13:21:20|2121.91|2121.41|2122.54|2122.04|2122.54|2122.04|2121.79|2121.29|32
1648646490000|2022-03-30 13:21:30|2122.66|2122.16|2122.04|2121.54|2122.79|2122.29|2122.04|2121.54|41
1648646500000|2022-03-30 13:21:40|2121.79|2121.29|2121.79|2121.29|2122.29|2121.79|2121.79|2121.29|17
1648646510000|2022-03-30 13:21:50|2121.66|2121.16|2121.54|2121.04|2121.66|2121.16|2121.29|2120.79|16
1648646520000|2022-03-30 13:22:00|2121.16|2120.66|2121.41|2120.91|2121.41|2120.91|2121.16|2120.66|10
1648646530000|2022-03-30 13:22:10|2121.54|2121.04|2121.79|2121.29|2121.79|2121.29|2121.29|2120.79|32
1648646540000|2022-03-30 13:22:20|2121.54|2121.04|2121.79|2121.29|2121.79|2121.29|2121.54|2121.04|16
1648646550000|2022-03-30 13:22:30|2121.54|2121.04|2122.04|2121.54|2122.16|2121.66|2121.54|2121.04|23
1648646560000|2022-03-30 13:22:40|2121.91|2121.41|2121.54|2121.04|2121.91|2121.41|2121.41|2120.91|7
1648646570000|2022-03-30 13:22:50|2121.79|2121.29|2121.79|2121.29|2121.79|2121.29|2121.66|2121.16|4
1648646580000|2022-03-30 13:23:00|2121.66|2121.16|2121.54|2121.04|2121.79|2121.29|2121.29|2120.79|11
1648646590000|2022-03-30 13:23:10|2121.66|2121.16|2122.04|2121.54|2122.04|2121.54|2121.41|2120.91|36
1648646600000|2022-03-30 13:23:20|2122.16|2121.66|2121.54|2121.04|2122.16|2121.66|2121.54|2121.04|9
1648646610000|2022-03-30 13:23:30|2121.66|2121.16|2121.79|2121.29|2121.79|2121.29|2121.54|2121.04|11
1648646620000|2022-03-30 13:23:40|2121.91|2121.41|2121.79|2121.29|2122.04|2121.54|2121.79|2121.29|20
1648646630000|2022-03-30 13:23:50|2122.04|2121.54|2122.04|2121.54|2122.04|2121.54|2121.91|2121.41|8
1648646640000|2022-03-30 13:24:00|2122.29|2121.79|2121.91|2121.41|2122.29|2121.79|2121.79|2121.29|39
1648646650000|2022-03-30 13:24:10|2121.79|2121.29|2121.79|2121.29|2122.04|2121.54|2121.79|2121.29|6
1648646660000|2022-03-30 13:24:20|2122.04|2121.54|2122.16|2121.66|2122.29|2121.79|2121.91|2121.41|20
1648646670000|2022-03-30 13:24:30|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|1
1648646680000|2022-03-30 13:24:40|2122.04|2121.54|2121.54|2121.04|2122.04|2121.54|2121.54|2121.04|71
1648646690000|2022-03-30 13:24:50|2121.79|2121.29|2122.04|2121.54|2122.04|2121.54|2121.79|2121.29|10
1648646700000|2022-03-30 13:25:00|2121.79|2121.29|2122.79|2122.29|2122.79|2122.29|2121.79|2121.29|57
1648646710000|2022-03-30 13:25:10|2122.66|2122.16|2122.79|2122.29|2122.79|2122.29|2122.54|2122.04|1
1648646720000|2022-03-30 13:25:20|2123.04|2122.54|2123.16|2122.66|2123.16|2122.66|2122.79|2122.29|37
1648646730000|2022-03-30 13:25:30|2123.04|2122.54|2123.29|2122.79|2123.41|2122.91|2123.04|2122.54|5
1648646740000|2022-03-30 13:25:40|2123.16|2122.66|2124.54|2124.04|2124.66|2124.16|2123.04|2122.54|118
1648646750000|2022-03-30 13:25:50|2124.29|2123.79|2123.41|2122.91|2124.29|2123.79|2123.29|2122.79|86
1648646760000|2022-03-30 13:26:00|2123.29|2122.79|2123.29|2122.79|2123.54|2123.04|2123.04|2122.54|7
1648646770000|2022-03-30 13:26:10|2123.04|2122.54|2122.79|2122.29|2123.29|2122.79|2122.79|2122.29|11
1648646780000|2022-03-30 13:26:20|2123.04|2122.54|2123.04|2122.54|2123.04|2122.54|2122.79|2122.29|15
1648646790000|2022-03-30 13:26:30|2122.79|2122.29|2122.79|2122.29|2123.04|2122.54|2122.79|2122.29|4
1648646800000|2022-03-30 13:26:40|2122.91|2122.41|2123.29|2122.79|2123.29|2122.79|2122.79|2122.29|110
1648646810000|2022-03-30 13:26:50|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|2123.29|2122.79|21
1648646820000|2022-03-30 13:27:00|2123.29|2122.79|2123.54|2123.04|2123.54|2123.04|2123.29|2122.79|22
1648646830000|2022-03-30 13:27:10|2123.41|2122.91|2123.29|2122.79|2123.41|2122.91|2123.29|2122.79|7
1648646840000|2022-03-30 13:27:20|2123.54|2123.04|2123.29|2122.79|2123.54|2123.04|2123.29|2122.79|10
1648646850000|2022-03-30 13:27:30|2123.54|2123.04|2123.79|2123.29|2123.79|2123.29|2123.54|2123.04|13
1648646860000|2022-03-30 13:27:40|||||||||35
1648646870000|2022-03-30 13:27:50|2123.66|2123.16|2123.54|2123.04|2123.66|2123.16|2123.54|2123.04|27
1648646880000|2022-03-30 13:28:00|2123.79|2123.29|2123.79|2123.29|2124.04|2123.54|2123.79|2123.29|197
1648646890000|2022-03-30 13:28:10|||||||||1
1648646900000|2022-03-30 13:28:20|2123.54|2123.04|2123.29|2122.79|2123.54|2123.04|2123.29|2122.79|68
1648646910000|2022-03-30 13:28:30|2123.04|2122.54|2123.54|2123.04|2123.54|2123.04|2123.04|2122.54|46
1648646920000|2022-03-30 13:28:40|2123.41|2122.91|2123.41|2122.91|2123.41|2122.91|2123.41|2122.91|15
1648646930000|2022-03-30 13:28:50|2123.29|2122.79|2123.29|2122.79|2123.54|2123.04|2123.29|2122.79|18
1648646940000|2022-03-30 13:29:00|2123.04|2122.54|2123.29|2122.79|2123.29|2122.79|2123.04|2122.54|25
1648646950000|2022-03-30 13:29:10|2123.54|2123.04|2123.54|2123.04|2123.79|2123.29|2123.54|2123.04|65
1648646960000|2022-03-30 13:29:20|2123.79|2123.29|2123.79|2123.29|2123.79|2123.29|2123.79|2123.29|26
1648646970000|2022-03-30 13:29:30|2123.41|2122.91|2123.54|2123.04|2123.54|2123.04|2123.41|2122.91|0
1648646980000|2022-03-30 13:29:40|2123.41|2122.91|2123.79|2123.29|2124.04|2123.54|2123.41|2122.91|45
1648646990000|2022-03-30 13:29:50|2124.04|2123.54|2124.29|2123.79|2124.29|2123.79|2124.04|2123.54|21
1648647000000|2022-03-30 13:30:00|2124.54|2124.04|2124.29|2123.79|2124.79|2124.29|2123.66|2123.16|198
1648647010000|2022-03-30 13:30:10|2124.16|2123.66|2124.04|2123.54|2124.29|2123.79|2123.54|2123.04|42
1648647020000|2022-03-30 13:30:20|2123.79|2123.29|2123.54|2123.04|2123.79|2123.29|2123.54|2123.04|46
1648647030000|2022-03-30 13:30:30|2123.79|2123.29|2123.29|2122.79|2124.04|2123.54|2123.29|2122.79|52
1648647040000|2022-03-30 13:30:40|2123.41|2122.91|2123.29|2122.79|2123.41|2122.91|2123.04|2122.54|132
1648647050000|2022-03-30 13:30:50|2123.54|2123.04|2123.79|2123.29|2123.79|2123.29|2123.54|2123.04|72
1648647060000|2022-03-30 13:31:00|2123.91|2123.41|2124.04|2123.54|2124.54|2124.04|2123.54|2123.04|79
1648647070000|2022-03-30 13:31:10|2123.79|2123.29|2123.79|2123.29|2123.79|2123.29|2123.29|2122.79|37
1648647080000|2022-03-30 13:31:20|2124.04|2123.54|2123.79|2123.29|2124.04|2123.54|2123.54|2123.04|16
1648647090000|2022-03-30 13:31:30|2123.54|2123.04|2123.54|2123.04|2123.79|2123.29|2123.29|2122.79|37
1648647100000|2022-03-30 13:31:40|2123.66|2123.16|2123.29|2122.79|2123.79|2123.29|2123.29|2122.79|26
1648647110000|2022-03-30 13:31:50|2123.54|2123.04|2123.29|2122.79|2123.54|2123.04|2123.29|2122.79|26
1648647120000|2022-03-30 13:32:00|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|2123.29|2122.79|48
1648647130000|2022-03-30 13:32:10|2123.29|2122.79|2123.29|2122.79|2123.54|2123.04|2123.29|2122.79|67
1648647140000|2022-03-30 13:32:20|||||||||79
1648647150000|2022-03-30 13:32:30|2123.16|2122.66|2123.29|2122.79|2123.29|2122.79|2123.16|2122.66|378
1648647160000|2022-03-30 13:32:40|2123.54|2123.04|2122.66|2122.16|2123.54|2123.04|2122.66|2122.16|209
1648647170000|2022-03-30 13:32:50|2122.54|2122.04|2123.04|2122.54|2123.29|2122.79|2122.54|2122.04|52
1648647180000|2022-03-30 13:33:00|2123.29|2122.79|2122.79|2122.29|2123.54|2123.04|2122.79|2122.29|30
1648647190000|2022-03-30 13:33:10|2123.04|2122.54|2122.79|2122.29|2123.04|2122.54|2122.79|2122.29|16
1648647200000|2022-03-30 13:33:20|2122.66|2122.16|2122.54|2122.04|2122.66|2122.16|2122.29|2121.79|30
1648647210000|2022-03-30 13:33:30|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|2122.29|2121.79|24
1648647220000|2022-03-30 13:33:40|2122.16|2121.66|2122.54|2122.04|2122.54|2122.04|2122.04|2121.54|19
1648647230000|2022-03-30 13:33:50|2122.41|2121.91|2122.54|2122.04|2122.54|2122.04|2122.41|2121.91|189
1648647240000|2022-03-30 13:34:00|2122.41|2121.91|2122.54|2122.04|2122.54|2122.04|2122.41|2121.91|31
1648647250000|2022-03-30 13:34:10|||||||||13
1648647260000|2022-03-30 13:34:20|2122.79|2122.29|2123.04|2122.54|2123.29|2122.79|2122.79|2122.29|90
1648647270000|2022-03-30 13:34:30|2122.79|2122.29|2122.54|2122.04|2122.79|2122.29|2122.54|2122.04|87
1648647280000|2022-03-30 13:34:40|2122.79|2122.29|2122.91|2122.41|2123.04|2122.54|2122.79|2122.29|27
1648647290000|2022-03-30 13:34:50|2123.04|2122.54|2123.04|2122.54|2123.04|2122.54|2122.79|2122.29|51
1648647300000|2022-03-30 13:35:00|2122.91|2122.41|2123.04|2122.54|2123.04|2122.54|2122.79|2122.29|23
1648647310000|2022-03-30 13:35:10|2122.79|2122.29|2123.54|2123.04|2123.54|2123.04|2122.79|2122.29|140
1648647320000|2022-03-30 13:35:20|2123.29|2122.79|2123.54|2123.04|2123.54|2123.04|2123.04|2122.54|75
1648647330000|2022-03-30 13:35:30|2123.79|2123.29|2123.54|2123.04|2123.79|2123.29|2123.54|2123.04|30
1648647340000|2022-03-30 13:35:40|2123.41|2122.91|2123.79|2123.29|2123.79|2123.29|2123.29|2122.79|16
1648647350000|2022-03-30 13:35:50|2123.66|2123.16|2124.04|2123.54|2124.04|2123.54|2123.54|2123.04|42
1648647360000|2022-03-30 13:36:00|2124.29|2123.79|2124.16|2123.66|2124.54|2124.04|2124.04|2123.54|77
1648647370000|2022-03-30 13:36:10|2124.04|2123.54|2123.04|2122.54|2124.04|2123.54|2123.04|2122.54|194
1648647380000|2022-03-30 13:36:20|2122.79|2122.29|2123.79|2123.29|2123.79|2123.29|2122.79|2122.29|555
1648647390000|2022-03-30 13:36:30|2123.66|2123.16|2123.79|2123.29|2124.04|2123.54|2123.54|2123.04|66
1648647400000|2022-03-30 13:36:40|2123.54|2123.04|2123.29|2122.79|2123.54|2123.04|2123.04|2122.54|98
1648647410000|2022-03-30 13:36:50|2123.16|2122.66|2123.79|2123.29|2123.79|2123.29|2123.04|2122.54|35
1648647420000|2022-03-30 13:37:00|2123.66|2123.16|2123.79|2123.29|2124.04|2123.54|2123.29|2122.79|48
1648647430000|2022-03-30 13:37:10|2123.66|2123.16|2124.54|2124.04|2124.66|2124.16|2123.66|2123.16|46
1648647440000|2022-03-30 13:37:20|2124.29|2123.79|2124.91|2124.41|2124.91|2124.41|2124.29|2123.79|53
1648647450000|2022-03-30 13:37:30|2125.04|2124.54|2124.91|2124.41|2125.04|2124.54|2124.66|2124.16|88
1648647460000|2022-03-30 13:37:40|2124.79|2124.29|2124.54|2124.04|2124.79|2124.29|2124.04|2123.54|89
1648647470000|2022-03-30 13:37:50|2124.41|2123.91|2124.54|2124.04|2124.54|2124.04|2124.29|2123.79|42
1648647480000|2022-03-30 13:38:00|2124.79|2124.29|2124.29|2123.79|2125.04|2124.54|2124.29|2123.79|63
1648647490000|2022-03-30 13:38:10|2124.04|2123.54|2123.29|2122.79|2124.04|2123.54|2123.04|2122.54|95
1648647500000|2022-03-30 13:38:20|2123.04|2122.54|2123.54|2123.04|2123.54|2123.04|2123.04|2122.54|96
1648647510000|2022-03-30 13:38:30|2123.29|2122.79|2123.54|2123.04|2123.54|2123.04|2123.29|2122.79|22
1648647520000|2022-03-30 13:38:40|2123.29|2122.79|2123.29|2122.79|2123.54|2123.04|2123.16|2122.66|7
1648647530000|2022-03-30 13:38:50|2123.16|2122.66|2123.04|2122.54|2123.29|2122.79|2123.04|2122.54|2
1648647540000|2022-03-30 13:39:00|2123.29|2122.79|2124.04|2123.54|2124.04|2123.54|2123.29|2122.79|79
1648647550000|2022-03-30 13:39:10|2123.79|2123.29|2123.66|2123.16|2124.04|2123.54|2123.54|2123.04|35
1648647560000|2022-03-30 13:39:20|2123.79|2123.29|2123.54|2123.04|2124.04|2123.54|2123.54|2123.04|35
1648647570000|2022-03-30 13:39:30|2123.79|2123.29|2123.54|2123.04|2123.79|2123.29|2123.54|2123.04|36
1648647580000|2022-03-30 13:39:40|2123.29|2122.79|2123.54|2123.04|2123.54|2123.04|2123.29|2122.79|64
1648647590000|2022-03-30 13:39:50|2123.41|2122.91|2123.29|2122.79|2123.54|2123.04|2123.29|2122.79|35
1648647600000|2022-03-30 13:40:00|2123.41|2122.91|2123.79|2123.29|2124.04|2123.54|2123.41|2122.91|64
1648647610000|2022-03-30 13:40:10|2124.04|2123.54|2123.91|2123.41|2124.04|2123.54|2123.79|2123.29|9
1648647620000|2022-03-30 13:40:20|2123.79|2123.29|2123.79|2123.29|2124.04|2123.54|2123.79|2123.29|1
1648647630000|2022-03-30 13:40:30|2124.04|2123.54|2123.79|2123.29|2124.04|2123.54|2123.79|2123.29|16
1648647640000|2022-03-30 13:40:40|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|2123.54|2123.04|2
1648647650000|2022-03-30 13:40:50|2123.29|2122.79|2123.29|2122.79|2123.54|2123.04|2123.29|2122.79|16
1648647660000|2022-03-30 13:41:00|2123.54|2123.04|2123.79|2123.29|2124.04|2123.54|2123.54|2123.04|39
1648647670000|2022-03-30 13:41:10|2123.91|2123.41|2123.54|2123.04|2124.04|2123.54|2123.54|2123.04|5
1648647680000|2022-03-30 13:41:20|2123.79|2123.29|2124.41|2123.91|2124.41|2123.91|2123.79|2123.29|30
1648647690000|2022-03-30 13:41:30|2124.54|2124.04|2124.41|2123.91|2125.04|2124.54|2124.29|2123.79|55
1648647700000|2022-03-30 13:41:40|2124.29|2123.79|2124.29|2123.79|2124.54|2124.04|2124.04|2123.54|16
1648647710000|2022-03-30 13:41:50|2124.16|2123.66|2123.79|2123.29|2124.29|2123.79|2123.79|2123.29|30
1648647720000|2022-03-30 13:42:00|2124.04|2123.54|2123.79|2123.29|2124.04|2123.54|2123.66|2123.16|12
1648647730000|2022-03-30 13:42:10|2123.66|2123.16|2124.04|2123.54|2124.04|2123.54|2123.66|2123.16|18
1648647740000|2022-03-30 13:42:20|2123.79|2123.29|2124.04|2123.54|2124.04|2123.54|2123.79|2123.29|8
1648647750000|2022-03-30 13:42:30|2124.29|2123.79|2125.29|2124.79|2125.29|2124.79|2124.29|2123.79|47
1648647760000|2022-03-30 13:42:40|2124.79|2124.29|2124.79|2124.29|2125.04|2124.54|2124.66|2124.16|24
1648647770000|2022-03-30 13:42:50|2125.04|2124.54|2124.79|2124.29|2125.04|2124.54|2124.66|2124.16|12
1648647780000|2022-03-30 13:43:00|2124.91|2124.41|2125.04|2124.54|2125.04|2124.54|2124.66|2124.16|15
1648647790000|2022-03-30 13:43:10|2125.29|2124.79|2125.54|2125.04|2125.54|2125.04|2124.79|2124.29|74
1648647800000|2022-03-30 13:43:20|2125.41|2124.91|2125.54|2125.04|2125.54|2125.04|2125.41|2124.91|94
1648647810000|2022-03-30 13:43:30|2125.66|2125.16|2125.54|2125.04|2125.79|2125.29|2125.54|2125.04|46
1648647820000|2022-03-30 13:43:40|2125.79|2125.29|2125.54|2125.04|2125.79|2125.29|2125.41|2124.91|44
1648647830000|2022-03-30 13:43:50|2125.66|2125.16|2125.54|2125.04|2125.66|2125.16|2125.54|2125.04|38
1648647840000|2022-03-30 13:44:00|2125.41|2124.91|2124.79|2124.29|2125.41|2124.91|2124.79|2124.29|32
1648647850000|2022-03-30 13:44:10|2124.91|2124.41|2124.79|2124.29|2125.29|2124.79|2124.79|2124.29|32
1648647860000|2022-03-30 13:44:20|2125.04|2124.54|2125.29|2124.79|2125.29|2124.79|2124.79|2124.29|23
1648647870000|2022-03-30 13:44:30|2125.16|2124.66|2124.79|2124.29|2125.29|2124.79|2124.79|2124.29|19
1648647880000|2022-03-30 13:44:40|2124.54|2124.04|2124.54|2124.04|2124.54|2124.04|2124.16|2123.66|27
1648647890000|2022-03-30 13:44:50|2124.79|2124.29|2124.79|2124.29|2124.79|2124.29|2124.29|2123.79|24
1648647900000|2022-03-30 13:45:00|2124.91|2124.41|2125.04|2124.54|2125.16|2124.66|2124.79|2124.29|43
1648647910000|2022-03-30 13:45:10|2125.16|2124.66|2125.29|2124.79|2125.54|2125.04|2125.16|2124.66|8
1648647920000|2022-03-30 13:45:20|2125.41|2124.91|2125.29|2124.79|2125.54|2125.04|2125.29|2124.79|23
1648647930000|2022-03-30 13:45:30|2125.41|2124.91|2124.79|2124.29|2125.41|2124.91|2124.79|2124.29|28
1648647940000|2022-03-30 13:45:40|2124.91|2124.41|2124.91|2124.41|2125.16|2124.66|2124.91|2124.41|20
1648647950000|2022-03-30 13:45:50|2124.79|2124.29|2125.04|2124.54|2125.04|2124.54|2124.79|2124.29|108
1648647960000|2022-03-30 13:46:00|||||||||7
1648647970000|2022-03-30 13:46:10|2125.29|2124.79|2125.04|2124.54|2125.29|2124.79|2125.04|2124.54|139
1648647980000|2022-03-30 13:46:20|2125.29|2124.79|2125.16|2124.66|2125.29|2124.79|2125.04|2124.54|44
1648647990000|2022-03-30 13:46:30|2125.29|2124.79|2125.04|2124.54|2125.29|2124.79|2125.04|2124.54|0
1648648000000|2022-03-30 13:46:40|2125.29|2124.79|2125.04|2124.54|2125.29|2124.79|2125.04|2124.54|8
1648648010000|2022-03-30 13:46:50|2125.29|2124.79|2125.29|2124.79|2125.54|2125.04|2125.29|2124.79|49
1648648020000|2022-03-30 13:47:00|2125.54|2125.04|2125.04|2124.54|2125.54|2125.04|2125.04|2124.54|125
1648648030000|2022-03-30 13:47:10|2125.29|2124.79|2125.04|2124.54|2125.29|2124.79|2125.04|2124.54|72
1648648040000|2022-03-30 13:47:20|2125.16|2124.66|2125.04|2124.54|2125.29|2124.79|2125.04|2124.54|23
1648648050000|2022-03-30 13:47:30|2124.91|2124.41|2125.04|2124.54|2125.04|2124.54|2124.91|2124.41|75
1648648060000|2022-03-30 13:47:40|2125.54|2125.04|2125.04|2124.54|2125.54|2125.04|2125.04|2124.54|63
1648648070000|2022-03-30 13:47:50|2124.79|2124.29|2125.16|2124.66|2125.29|2124.79|2124.79|2124.29|51
1648648080000|2022-03-30 13:48:00|2125.29|2124.79|2125.41|2124.91|2125.54|2125.04|2125.04|2124.54|43
1648648090000|2022-03-30 13:48:10|2125.29|2124.79|2125.29|2124.79|2125.54|2125.04|2125.04|2124.54|10
1648648100000|2022-03-30 13:48:20|2125.41|2124.91|2125.41|2124.91|2125.41|2124.91|2125.04|2124.54|59
1648648110000|2022-03-30 13:48:30|2125.29|2124.79|2125.29|2124.79|2125.29|2124.79|2125.04|2124.54|6
1648648120000|2022-03-30 13:48:40|2125.04|2124.54|2125.29|2124.79|2125.29|2124.79|2125.04|2124.54|31
1648648130000|2022-03-30 13:48:50|2125.16|2124.66|2125.54|2125.04|2125.54|2125.04|2125.16|2124.66|5
1648648140000|2022-03-30 13:49:00|2125.79|2125.29|2125.79|2125.29|2126.16|2125.66|2125.54|2125.04|154
1648648150000|2022-03-30 13:49:10|2125.91|2125.41|2125.79|2125.29|2126.04|2125.54|2125.79|2125.29|20
1648648160000|2022-03-30 13:49:20|2125.91|2125.41|2126.29|2125.79|2126.79|2126.29|2125.79|2125.29|46
1648648170000|2022-03-30 13:49:30|2126.54|2126.04|2126.04|2125.54|2126.54|2126.04|2126.04|2125.54|11
1648648180000|2022-03-30 13:49:40|2125.79|2125.29|2125.79|2125.29|2125.91|2125.41|2125.54|2125.04|27
1648648190000|2022-03-30 13:49:50|2125.91|2125.41|2126.79|2126.29|2126.79|2126.29|2125.79|2125.29|49
1648648200000|2022-03-30 13:50:00|2126.66|2126.16|2126.79|2126.29|2126.79|2126.29|2126.54|2126.04|12
1648648210000|2022-03-30 13:50:10|2127.04|2126.54|2127.54|2127.04|2127.54|2127.04|2127.04|2126.54|86
1648648220000|2022-03-30 13:50:20|2127.66|2127.16|2127.54|2127.04|2127.91|2127.41|2127.54|2127.04|82
1648648230000|2022-03-30 13:50:30|2127.79|2127.29|2127.79|2127.29|2128.16|2127.66|2127.79|2127.29|35
1648648240000|2022-03-30 13:50:40|2128.04|2127.54|2127.29|2126.79|2128.04|2127.54|2127.29|2126.79|23
1648648250000|2022-03-30 13:50:50|2127.41|2126.91|2127.29|2126.79|2127.54|2127.04|2127.29|2126.79|17
1648648260000|2022-03-30 13:51:00|2127.04|2126.54|2128.04|2127.54|2128.29|2127.79|2127.04|2126.54|85
1648648270000|2022-03-30 13:51:10|2127.79|2127.29|2127.54|2127.04|2127.91|2127.41|2127.54|2127.04|20
1648648280000|2022-03-30 13:51:20|2127.66|2127.16|2127.66|2127.16|2127.79|2127.29|2127.54|2127.04|20
1648648290000|2022-03-30 13:51:30|2127.79|2127.29|2128.04|2127.54|2128.04|2127.54|2127.54|2127.04|25
1648648300000|2022-03-30 13:51:40|2128.29|2127.79|2127.79|2127.29|2128.29|2127.79|2127.54|2127.04|56
1648648310000|2022-03-30 13:51:50|2127.54|2127.04|2127.79|2127.29|2127.79|2127.29|2127.29|2126.79|34
1648648320000|2022-03-30 13:52:00|2127.54|2127.04|2127.54|2127.04|2127.54|2127.04|2127.29|2126.79|49
1648648330000|2022-03-30 13:52:10|2127.79|2127.29|2127.54|2127.04|2128.04|2127.54|2127.29|2126.79|28
1648648340000|2022-03-30 13:52:20|2127.79|2127.29|2127.04|2126.54|2127.79|2127.29|2127.04|2126.54|12
1648648350000|2022-03-30 13:52:30|2126.79|2126.29|2126.29|2125.79|2127.04|2126.54|2126.29|2125.79|67
1648648360000|2022-03-30 13:52:40|2126.54|2126.04|2126.66|2126.16|2126.79|2126.29|2126.54|2126.04|37
1648648370000|2022-03-30 13:52:50|2126.79|2126.29|2126.54|2126.04|2127.04|2126.54|2126.54|2126.04|12
1648648380000|2022-03-30 13:53:00|2126.66|2126.16|2126.54|2126.04|2126.66|2126.16|2126.16|2125.66|46
1648648390000|2022-03-30 13:53:10|2126.66|2126.16|2126.54|2126.04|2126.79|2126.29|2126.54|2126.04|30
1648648400000|2022-03-30 13:53:20|2126.79|2126.29|2126.79|2126.29|2126.79|2126.29|2126.54|2126.04|20
1648648410000|2022-03-30 13:53:30|2126.54|2126.04|2126.66|2126.16|2126.79|2126.29|2126.54|2126.04|21
1648648420000|2022-03-30 13:53:40|2126.54|2126.04|2126.66|2126.16|2126.79|2126.29|2126.54|2126.04|21
1648648430000|2022-03-30 13:53:50|2126.54|2126.04|2126.41|2125.91|2126.54|2126.04|2126.29|2125.79|12
1648648440000|2022-03-30 13:54:00|2126.54|2126.04|2125.29|2124.79|2126.54|2126.04|2125.29|2124.79|48
1648648450000|2022-03-30 13:54:10|2125.54|2125.04|2126.29|2125.79|2126.29|2125.79|2125.54|2125.04|48
1648648460000|2022-03-30 13:54:20|2125.79|2125.29|2126.04|2125.54|2126.04|2125.54|2125.79|2125.29|43
1648648470000|2022-03-30 13:54:30|2125.91|2125.41|2126.29|2125.79|2126.29|2125.79|2125.54|2125.04|22
1648648480000|2022-03-30 13:54:40|2126.04|2125.54|2125.91|2125.41|2126.16|2125.66|2125.66|2125.16|27
1648648490000|2022-03-30 13:54:50|2125.79|2125.29|2125.91|2125.41|2126.04|2125.54|2125.79|2125.29|7
1648648500000|2022-03-30 13:55:00|2125.79|2125.29|2125.16|2124.66|2125.91|2125.41|2125.04|2124.54|58
1648648510000|2022-03-30 13:55:10|2125.29|2124.79|2125.54|2125.04|2125.54|2125.04|2125.16|2124.66|16
1648648520000|2022-03-30 13:55:20|2125.41|2124.91|2125.41|2124.91|2125.54|2125.04|2125.29|2124.79|19
1648648530000|2022-03-30 13:55:30|2125.29|2124.79|2125.29|2124.79|2125.41|2124.91|2125.04|2124.54|37
1648648540000|2022-03-30 13:55:40|2125.16|2124.66|2126.04|2125.54|2126.04|2125.54|2125.04|2124.54|44
1648648550000|2022-03-30 13:55:50|2125.79|2125.29|2126.04|2125.54|2126.04|2125.54|2125.79|2125.29|17
1648648560000|2022-03-30 13:56:00|2125.79|2125.29|2125.54|2125.04|2125.79|2125.29|2125.54|2125.04|5
1648648570000|2022-03-30 13:56:10|2125.29|2124.79|2126.16|2125.66|2126.16|2125.66|2125.29|2124.79|93
1648648580000|2022-03-30 13:56:20|2126.04|2125.54|2127.04|2126.54|2127.04|2126.54|2126.04|2125.54|48
1648648590000|2022-03-30 13:56:30|2126.79|2126.29|2126.79|2126.29|2127.16|2126.66|2126.54|2126.04|53
1648648600000|2022-03-30 13:56:40|2126.91|2126.41|2126.79|2126.29|2127.04|2126.54|2126.79|2126.29|15
1648648610000|2022-03-30 13:56:50|2126.91|2126.41|2127.04|2126.54|2127.04|2126.54|2126.79|2126.29|69
1648648620000|2022-03-30 13:57:00|2127.54|2127.04|2127.29|2126.79|2127.54|2127.04|2127.29|2126.79|51
1648648630000|2022-03-30 13:57:10|2127.04|2126.54|2127.29|2126.79|2127.54|2127.04|2127.04|2126.54|4
1648648640000|2022-03-30 13:57:20|2127.04|2126.54|2127.41|2126.91|2127.54|2127.04|2127.04|2126.54|133
1648648650000|2022-03-30 13:57:30|2127.29|2126.79|2126.16|2125.66|2127.29|2126.79|2126.16|2125.66|76
1648648660000|2022-03-30 13:57:40|2126.29|2125.79|2126.29|2125.79|2126.54|2126.04|2126.04|2125.54|38
1648648670000|2022-03-30 13:57:50|2126.54|2126.04|2127.29|2126.79|2127.29|2126.79|2126.54|2126.04|115
1648648680000|2022-03-30 13:58:00|2127.04|2126.54|2127.04|2126.54|2127.04|2126.54|2127.04|2126.54|27
1648648690000|2022-03-30 13:58:10|2126.79|2126.29|2127.04|2126.54|2127.04|2126.54|2126.79|2126.29|50
1648648700000|2022-03-30 13:58:20|2127.29|2126.79|2126.79|2126.29|2127.29|2126.79|2126.79|2126.29|47
1648648710000|2022-03-30 13:58:30|2127.29|2126.79|2127.29|2126.79|2127.29|2126.79|2127.29|2126.79|51
1648648720000|2022-03-30 13:58:40|2127.04|2126.54|2127.54|2127.04|2127.54|2127.04|2127.04|2126.54|87
1648648730000|2022-03-30 13:58:50|2127.79|2127.29|2128.04|2127.54|2128.04|2127.54|2127.79|2127.29|23
1648648740000|2022-03-30 13:59:00|2128.29|2127.79|2128.04|2127.54|2128.54|2128.04|2128.04|2127.54|52
1648648750000|2022-03-30 13:59:10|2128.16|2127.66|2127.79|2127.29|2128.29|2127.79|2127.54|2127.04|29
1648648760000|2022-03-30 13:59:20|2128.04|2127.54|2128.29|2127.79|2128.29|2127.79|2128.04|2127.54|29
1648648770000|2022-03-30 13:59:30|2128.41|2127.91|2128.54|2128.04|2128.79|2128.29|2128.41|2127.91|65
1648648780000|2022-03-30 13:59:40|2128.79|2128.29|2128.79|2128.29|2128.79|2128.29|2128.54|2128.04|154
1648648790000|2022-03-30 13:59:50|2128.91|2128.41|2129.29|2128.79|2129.29|2128.79|2128.79|2128.29|39
1648648800000|2022-03-30 14:00:00|2129.54|2129.04|2129.79|2129.29|2130.04|2129.54|2129.54|2129.04|268
1648648810000|2022-03-30 14:00:10|2129.91|2129.41|2130.04|2129.54|2130.04|2129.54|2129.91|2129.41|43
1648648820000|2022-03-30 14:00:20|2130.16|2129.66|2130.29|2129.79|2130.54|2130.04|2130.04|2129.54|196
1648648830000|2022-03-30 14:00:30|2130.54|2130.04|2130.04|2129.54|2130.54|2130.04|2129.79|2129.29|129
1648648840000|2022-03-30 14:00:40|||||||||130
1648648850000|2022-03-30 14:00:50|2130.29|2129.79|2130.04|2129.54|2130.29|2129.79|2130.04|2129.54|53
1648648860000|2022-03-30 14:01:00|2130.29|2129.79|2130.04|2129.54|2130.29|2129.79|2130.04|2129.54|158
1648648870000|2022-03-30 14:01:10|2130.29|2129.79|2130.54|2130.04|2130.54|2130.04|2130.04|2129.54|70
1648648880000|2022-03-30 14:01:20|2130.79|2130.29|2130.04|2129.54|2130.91|2130.41|2130.04|2129.54|49
1648648890000|2022-03-30 14:01:30|2130.16|2129.66|2130.79|2130.29|2130.79|2130.29|2130.04|2129.54|37
1648648900000|2022-03-30 14:01:40|2130.54|2130.04|2130.29|2129.79|2130.66|2130.16|2130.04|2129.54|72
1648648910000|2022-03-30 14:01:50|2130.54|2130.04|2130.54|2130.04|2131.16|2130.66|2130.54|2130.04|125
1648648920000|2022-03-30 14:02:00|2130.66|2130.16|2130.54|2130.04|2130.79|2130.29|2130.29|2129.79|32
1648648930000|2022-03-30 14:02:10|2130.41|2129.91|2130.54|2130.04|2130.54|2130.04|2130.04|2129.54|35
1648648940000|2022-03-30 14:02:20|2130.79|2130.29|2130.04|2129.54|2130.79|2130.29|2129.79|2129.29|69
1648648950000|2022-03-30 14:02:30|||||||||43
1648648960000|2022-03-30 14:02:40|||||||||25
1648648970000|2022-03-30 14:02:50|||||||||123
1648648980000|2022-03-30 14:03:00|2130.29|2129.79|2130.04|2129.54|2130.29|2129.79|2130.04|2129.54|88
1648648990000|2022-03-30 14:03:10|||||||||38
1648649000000|2022-03-30 14:03:20|||||||||16
1648649010000|2022-03-30 14:03:30|2130.29|2129.79|2130.29|2129.79|2130.29|2129.79|2130.29|2129.79|50
1648649020000|2022-03-30 14:03:40|2130.04|2129.54|2130.29|2129.79|2130.54|2130.04|2130.04|2129.54|16
1648649030000|2022-03-30 14:03:50|2130.16|2129.66|2130.04|2129.54|2130.29|2129.79|2130.04|2129.54|31
1648649040000|2022-03-30 14:04:00|2129.91|2129.41|2130.54|2130.04|2130.54|2130.04|2129.79|2129.29|70
1648649050000|2022-03-30 14:04:10|2130.41|2129.91|2130.54|2130.04|2130.54|2130.04|2130.41|2129.91|7
1648649060000|2022-03-30 14:04:20|2130.41|2129.91|2130.29|2129.79|2130.41|2129.91|2130.04|2129.54|40
1648649070000|2022-03-30 14:04:30|2130.54|2130.04|2130.54|2130.04|2130.54|2130.04|2130.29|2129.79|14
1648649080000|2022-03-30 14:04:40|2130.29|2129.79|2130.04|2129.54|2130.29|2129.79|2130.04|2129.54|15
1648649090000|2022-03-30 14:04:50|2130.29|2129.79|2130.04|2129.54|2130.29|2129.79|2130.04|2129.54|17
1648649100000|2022-03-30 14:05:00|2129.91|2129.41|2130.04|2129.54|2130.04|2129.54|2129.79|2129.29|51
1648649110000|2022-03-30 14:05:10|2130.29|2129.79|2130.04|2129.54|2130.91|2130.41|2130.04|2129.54|90
1648649120000|2022-03-30 14:05:20|2129.91|2129.41|2129.79|2129.29|2129.91|2129.41|2129.79|2129.29|26
1648649130000|2022-03-30 14:05:30|2129.66|2129.16|2129.79|2129.29|2129.79|2129.29|2129.54|2129.04|33
1648649140000|2022-03-30 14:05:40|2129.54|2129.04|2129.79|2129.29|2129.91|2129.41|2129.54|2129.04|28
1648649150000|2022-03-30 14:05:50|2130.04|2129.54|2130.54|2130.04|2130.79|2130.29|2130.04|2129.54|24
1648649160000|2022-03-30 14:06:00|2130.29|2129.79|2130.04|2129.54|2130.29|2129.79|2129.79|2129.29|66
1648649170000|2022-03-30 14:06:10|2130.16|2129.66|2130.29|2129.79|2130.29|2129.79|2130.04|2129.54|13
1648649180000|2022-03-30 14:06:20|2130.54|2130.04|2130.54|2130.04|2130.79|2130.29|2130.29|2129.79|52
1648649190000|2022-03-30 14:06:30|2130.29|2129.79|2130.29|2129.79|2130.29|2129.79|2130.29|2129.79|26
1648649200000|2022-03-30 14:06:40|2130.16|2129.66|2129.54|2129.04|2130.16|2129.66|2129.54|2129.04|61
1648649210000|2022-03-30 14:06:50|2129.79|2129.29|2129.79|2129.29|2129.91|2129.41|2129.54|2129.04|36
1648649220000|2022-03-30 14:07:00|2129.29|2128.79|2129.04|2128.54|2129.54|2129.04|2129.04|2128.54|68
1648649230000|2022-03-30 14:07:10|2128.91|2128.41|2128.66|2128.16|2128.91|2128.41|2128.16|2127.66|60
1648649240000|2022-03-30 14:07:20|2128.54|2128.04|2129.29|2128.79|2129.54|2129.04|2128.54|2128.04|35
1648649250000|2022-03-30 14:07:30|2129.04|2128.54|2129.29|2128.79|2129.29|2128.79|2129.04|2128.54|33
1648649260000|2022-03-30 14:07:40|2129.54|2129.04|2129.29|2128.79|2129.54|2129.04|2129.04|2128.54|59
1648649270000|2022-03-30 14:07:50|2129.16|2128.66|2129.04|2128.54|2129.29|2128.79|2128.79|2128.29|36
1648649280000|2022-03-30 14:08:00|2128.91|2128.41|2128.29|2127.79|2129.04|2128.54|2128.29|2127.79|46
1648649290000|2022-03-30 14:08:10|2128.54|2128.04|2128.29|2127.79|2128.54|2128.04|2128.04|2127.54|43
1648649300000|2022-03-30 14:08:20|2128.16|2127.66|2128.29|2127.79|2128.54|2128.04|2128.04|2127.54|28
1648649310000|2022-03-30 14:08:30|2128.41|2127.91|2128.41|2127.91|2128.54|2128.04|2128.29|2127.79|28
1648649320000|2022-03-30 14:08:40|2128.54|2128.04|2128.29|2127.79|2128.54|2128.04|2128.29|2127.79|29
1648649330000|2022-03-30 14:08:50|2128.04|2127.54|2127.79|2127.29|2128.04|2127.54|2127.66|2127.16|32
1648649340000|2022-03-30 14:09:00|2128.04|2127.54|2128.04|2127.54|2128.54|2128.04|2128.04|2127.54|67
1648649350000|2022-03-30 14:09:10|2127.79|2127.29|2127.79|2127.29|2128.04|2127.54|2127.79|2127.29|32
1648649360000|2022-03-30 14:09:20|2127.91|2127.41|2128.04|2127.54|2128.16|2127.66|2127.91|2127.41|22
1648649370000|2022-03-30 14:09:30|2128.41|2127.91|2127.79|2127.29|2128.41|2127.91|2127.79|2127.29|28
1648649380000|2022-03-30 14:09:40|2127.54|2127.04|2127.54|2127.04|2127.79|2127.29|2127.29|2126.79|40
1648649390000|2022-03-30 14:09:50|2127.79|2127.29|2127.54|2127.04|2127.79|2127.29|2127.54|2127.04|72
1648649400000|2022-03-30 14:10:00|2127.15|2126.65|2127.9|2127.4|2127.9|2127.4|2127.15|2126.65|47
1648649410000|2022-03-30 14:10:10|2128.4|2127.9|2128.4|2127.9|2128.65|2128.15|2128.15|2127.65|47
1648649420000|2022-03-30 14:10:20|2128.27|2127.77|2128.4|2127.9|2128.65|2128.15|2128.15|2127.65|35
1648649430000|2022-03-30 14:10:30|2128.15|2127.65|2128.15|2127.65|2128.65|2128.15|2128.15|2127.65|30
1648649440000|2022-03-30 14:10:40|2128.27|2127.77|2128.65|2128.15|2128.9|2128.4|2128.27|2127.77|12
1648649450000|2022-03-30 14:10:50|2128.77|2128.27|2128.9|2128.4|2128.9|2128.4|2128.65|2128.15|12
1648649460000|2022-03-30 14:11:00|2129.15|2128.65|2129.4|2128.9|2129.4|2128.9|2129.02|2128.52|25
1648649470000|2022-03-30 14:11:10|2129.52|2129.02|2129.4|2128.9|2129.65|2129.15|2129.4|2128.9|12
1648649480000|2022-03-30 14:11:20|2129.65|2129.15|2130.4|2129.9|2130.77|2130.27|2129.65|2129.15|84
1648649490000|2022-03-30 14:11:30|2130.15|2129.65|2130.4|2129.9|2130.4|2129.9|2130.15|2129.65|33
1648649500000|2022-03-30 14:11:40|2130.65|2130.15|2130.15|2129.65|2130.9|2130.4|2130.15|2129.65|58
1648649510000|2022-03-30 14:11:50|2130.02|2129.52|2129.9|2129.4|2130.02|2129.52|2129.65|2129.15|24
1648649520000|2022-03-30 14:12:00|2129.65|2129.15|2129.9|2129.4|2129.9|2129.4|2129.65|2129.15|56
1648649530000|2022-03-30 14:12:10|2130.02|2129.52|2130.65|2130.15|2130.65|2130.15|2130.02|2129.52|4
1648649540000|2022-03-30 14:12:20|2130.9|2130.4|2130.15|2129.65|2130.9|2130.4|2130.02|2129.52|22
1648649550000|2022-03-30 14:12:30|2130.02|2129.52|2129.9|2129.4|2130.15|2129.65|2129.9|2129.4|5
1648649560000|2022-03-30 14:12:40|2130.15|2129.65|2130.4|2129.9|2130.4|2129.9|2130.15|2129.65|19
1648649570000|2022-03-30 14:12:50|||||||||3
1648649580000|2022-03-30 14:13:00|2130.15|2129.65|2130.15|2129.65|2130.15|2129.65|2130.15|2129.65|30
1648649590000|2022-03-30 14:13:10|2130.02|2129.52|2130.15|2129.65|2130.15|2129.65|2129.9|2129.4|40
1648649600000|2022-03-30 14:13:20|2129.9|2129.4|2129.9|2129.4|2130.02|2129.52|2129.9|2129.4|16
1648649610000|2022-03-30 14:13:30|2129.77|2129.27|2129.65|2129.15|2130.15|2129.65|2129.65|2129.15|5
1648649620000|2022-03-30 14:13:40|2129.9|2129.4|2130.4|2129.9|2130.4|2129.9|2129.9|2129.4|55
1648649630000|2022-03-30 14:13:50|2130.15|2129.65|2130.52|2130.02|2130.65|2130.15|2130.15|2129.65|15
1648649640000|2022-03-30 14:14:00|2130.65|2130.15|2130.15|2129.65|2130.9|2130.4|2130.15|2129.65|28
1648649650000|2022-03-30 14:14:10|2130.02|2129.52|2130.02|2129.52|2130.15|2129.65|2129.9|2129.4|10
1648649660000|2022-03-30 14:14:20|2130.15|2129.65|2130.15|2129.65|2130.4|2129.9|2130.15|2129.65|67
1648649670000|2022-03-30 14:14:30|2130.4|2129.9|2130.15|2129.65|2130.4|2129.9|2129.9|2129.4|96
1648649680000|2022-03-30 14:14:40|2129.9|2129.4|2129.9|2129.4|2129.9|2129.4|2129.65|2129.15|17
1648649690000|2022-03-30 14:14:50|2129.77|2129.27|2129.77|2129.27|2129.9|2129.4|2129.77|2129.27|4
1648649700000|2022-03-30 14:15:00|2129.65|2129.15|2129.65|2129.15|2129.9|2129.4|2129.65|2129.15|20
1648649710000|2022-03-30 14:15:10|2129.9|2129.4|2129.65|2129.15|2130.02|2129.52|2129.65|2129.15|27
1648649720000|2022-03-30 14:15:20|2129.77|2129.27|2129.65|2129.15|2129.77|2129.27|2129.65|2129.15|10
1648649730000|2022-03-30 14:15:30|2129.4|2128.9|2129.65|2129.15|2129.65|2129.15|2129.4|2128.9|329
1648649740000|2022-03-30 14:15:40|||||||||66
1648649750000|2022-03-30 14:15:50|2129.9|2129.4|2130.15|2129.65|2130.4|2129.9|2129.9|2129.4|75
1648649760000|2022-03-30 14:16:00|2129.9|2129.4|2129.77|2129.27|2129.9|2129.4|2129.65|2129.15|29
1648649770000|2022-03-30 14:16:10|2129.65|2129.15|2129.9|2129.4|2129.9|2129.4|2129.65|2129.15|13
1648649780000|2022-03-30 14:16:20|2129.77|2129.27|2129.9|2129.4|2129.9|2129.4|2129.77|2129.27|14
1648649790000|2022-03-30 14:16:30|2129.77|2129.27|2129.65|2129.15|2130.15|2129.65|2129.65|2129.15|24
1648649800000|2022-03-30 14:16:40|2129.9|2129.4|2129.9|2129.4|2129.9|2129.4|2129.65|2129.15|19
1648649810000|2022-03-30 14:16:50|2130.02|2129.52|2129.9|2129.4|2130.02|2129.52|2129.9|2129.4|2
1648649820000|2022-03-30 14:17:00|2129.65|2129.15|2129.65|2129.15|2129.65|2129.15|2129.4|2128.9|121
1648649830000|2022-03-30 14:17:10|||||||||103
1648649840000|2022-03-30 14:17:20|2129.9|2129.4|2130.02|2129.52|2130.15|2129.65|2129.9|2129.4|45
1648649850000|2022-03-30 14:17:30|2129.9|2129.4|2129.77|2129.27|2129.9|2129.4|2129.77|2129.27|17
1648649860000|2022-03-30 14:17:40|2129.9|2129.4|2129.9|2129.4|2129.9|2129.4|2129.77|2129.27|7
1648649880000|2022-03-30 14:18:00|2129.77|2129.27|2129.77|2129.27|2129.9|2129.4|2129.65|2129.15|38
1648649890000|2022-03-30 14:18:10|2129.65|2129.15|2129.52|2129.02|2129.65|2129.15|2129.52|2129.02|34
1648649900000|2022-03-30 14:18:20|2129.65|2129.15|2129.15|2128.65|2129.65|2129.15|2129.15|2128.65|72
1648649910000|2022-03-30 14:18:30|2129.02|2128.52|2128.27|2127.77|2129.02|2128.52|2128.27|2127.77|6
1648649920000|2022-03-30 14:18:40|2128.15|2127.65|2126.9|2126.4|2128.15|2127.65|2126.9|2126.4|26
1648649930000|2022-03-30 14:18:50|2127.15|2126.65|2127.65|2127.15|2127.65|2127.15|2127.15|2126.65|53
1648649940000|2022-03-30 14:19:00|2128.15|2127.65|2128.02|2127.52|2128.4|2127.9|2128.02|2127.52|56
1648649950000|2022-03-30 14:19:10|2127.9|2127.4|2127.9|2127.4|2128.15|2127.65|2127.9|2127.4|4
1648649960000|2022-03-30 14:19:20|2128.15|2127.65|2128.27|2127.77|2128.4|2127.9|2128.15|2127.65|19
1648649970000|2022-03-30 14:19:30|2128.15|2127.65|2128.15|2127.65|2128.15|2127.65|2127.9|2127.4|5
1648649980000|2022-03-30 14:19:40|2128.02|2127.52|2128.15|2127.65|2128.15|2127.65|2127.9|2127.4|11
1648649990000|2022-03-30 14:19:50|2128.02|2127.52|2128.9|2128.4|2129.15|2128.65|2127.9|2127.4|69
1648650000000|2022-03-30 14:20:00|2129.15|2128.65|2129.15|2128.65|2129.52|2129.02|2129.02|2128.52|48
1648650010000|2022-03-30 14:20:10|2129.02|2128.52|2129.15|2128.65|2129.15|2128.65|2128.9|2128.4|10
1648650020000|2022-03-30 14:20:20|2129.02|2128.52|2129.02|2128.52|2129.15|2128.65|2128.9|2128.4|2
1648650030000|2022-03-30 14:20:30|2128.9|2128.4|2129.02|2128.52|2129.15|2128.65|2128.9|2128.4|17
1648650040000|2022-03-30 14:20:40|2129.15|2128.65|2129.4|2128.9|2129.52|2129.02|2128.9|2128.4|36
1648650050000|2022-03-30 14:20:50|2129.52|2129.02|2129.65|2129.15|2129.65|2129.15|2129.4|2128.9|4
1648650060000|2022-03-30 14:21:00|2129.52|2129.02|2129.9|2129.4|2129.9|2129.4|2129.4|2128.9|34
1648650070000|2022-03-30 14:21:10|2129.77|2129.27|2129.65|2129.15|2129.9|2129.4|2129.65|2129.15|30
1648650080000|2022-03-30 14:21:20|2129.4|2128.9|2129.15|2128.65|2129.4|2128.9|2129.15|2128.65|25
1648650090000|2022-03-30 14:21:30|2128.9|2128.4|2129.02|2128.52|2129.02|2128.52|2128.65|2128.15|19
1648650100000|2022-03-30 14:21:40|2129.15|2128.65|2129.52|2129.02|2129.65|2129.15|2129.02|2128.52|6
1648650110000|2022-03-30 14:21:50|2129.4|2128.9|2129.65|2129.15|2129.65|2129.15|2129.4|2128.9|19
1648650120000|2022-03-30 14:22:00|2129.52|2129.02|2129.77|2129.27|2129.9|2129.4|2129.4|2128.9|56
1648650130000|2022-03-30 14:22:10|2129.9|2129.4|2129.77|2129.27|2129.9|2129.4|2129.65|2129.15|9
1648650140000|2022-03-30 14:22:20|2129.65|2129.15|2130.15|2129.65|2130.15|2129.65|2129.65|2129.15|12
1648650150000|2022-03-30 14:22:30|2130.4|2129.9|2130.02|2129.52|2130.65|2130.15|2129.9|2129.4|20
1648650160000|2022-03-30 14:22:40|2129.9|2129.4|2129.77|2129.27|2130.15|2129.65|2129.77|2129.27|26
1648650170000|2022-03-30 14:22:50|2129.65|2129.15|2129.65|2129.15|2129.9|2129.4|2129.65|2129.15|43
1648650180000|2022-03-30 14:23:00|2129.77|2129.27|2129.27|2128.77|2129.77|2129.27|2129.27|2128.77|28
1648650190000|2022-03-30 14:23:10|2129.4|2128.9|2129.15|2128.65|2129.4|2128.9|2129.15|2128.65|8
1648650200000|2022-03-30 14:23:20|2129.27|2128.77|2128.9|2128.4|2129.4|2128.9|2128.9|2128.4|27
1648650210000|2022-03-30 14:23:30|2129.02|2128.52|2129.4|2128.9|2129.4|2128.9|2128.9|2128.4|24
1648650220000|2022-03-30 14:23:40|2129.52|2129.02|2129.27|2128.77|2129.65|2129.15|2129.15|2128.65|25
1648650230000|2022-03-30 14:23:50|2129.15|2128.65|2129.4|2128.9|2129.4|2128.9|2129.15|2128.65|15
1648650240000|2022-03-30 14:24:00|2129.27|2128.77|2129.15|2128.65|2129.4|2128.9|2129.02|2128.52|9
1648650250000|2022-03-30 14:24:10|2129.27|2128.77|2129.4|2128.9|2129.4|2128.9|2129.15|2128.65|20
1648650260000|2022-03-30 14:24:20|2129.52|2129.02|2129.4|2128.9|2129.65|2129.15|2129.4|2128.9|15
1648650270000|2022-03-30 14:24:30|2129.27|2128.77|2129.65|2129.15|2129.65|2129.15|2129.27|2128.77|12
1648650280000|2022-03-30 14:24:40|2129.4|2128.9|2129.4|2128.9|2129.4|2128.9|2129.15|2128.65|18
1648650290000|2022-03-30 14:24:50|2129.15|2128.65|2129.65|2129.15|2129.65|2129.15|2129.15|2128.65|29
1648650300000|2022-03-30 14:25:00|2129.4|2128.9|2129.9|2129.4|2129.9|2129.4|2129.4|2128.9|17
1648650310000|2022-03-30 14:25:10|2130.15|2129.65|2129.9|2129.4|2130.65|2130.15|2129.77|2129.27|94
1648650320000|2022-03-30 14:25:20|2129.77|2129.27|2129.4|2128.9|2129.77|2129.27|2129.15|2128.65|48
1648650330000|2022-03-30 14:25:30|2129.15|2128.65|2129.15|2128.65|2129.15|2128.65|2129.15|2128.65|6
1648650340000|2022-03-30 14:25:40|2129.4|2128.9|2128.9|2128.4|2129.4|2128.9|2128.9|2128.4|36
1648650350000|2022-03-30 14:25:50|2128.77|2128.27|2128.65|2128.15|2128.9|2128.4|2128.4|2127.9|65
1648650360000|2022-03-30 14:26:00|2128.77|2128.27|2128.9|2128.4|2128.9|2128.4|2128.65|2128.15|35
1648650370000|2022-03-30 14:26:10|2129.15|2128.65|2128.77|2128.27|2129.15|2128.65|2128.77|2128.27|9
1648650380000|2022-03-30 14:26:20|2128.9|2128.4|2128.4|2127.9|2128.9|2128.4|2128.4|2127.9|25
1648650390000|2022-03-30 14:26:30|2128.65|2128.15|2128.65|2128.15|2128.65|2128.15|2128.65|2128.15|27
1648650400000|2022-03-30 14:26:40|2128.52|2128.02|2128.4|2127.9|2128.65|2128.15|2128.4|2127.9|35
1648650410000|2022-03-30 14:26:50|||||||||41
1648650420000|2022-03-30 14:27:00|2128.27|2127.77|2128.4|2127.9|2128.4|2127.9|2128.27|2127.77|98
1648650430000|2022-03-30 14:27:10|||||||||90
1648650440000|2022-03-30 14:27:20|||||||||57
1648650460000|2022-03-30 14:27:40|||||||||1
1648650470000|2022-03-30 14:27:50|2128.52|2128.02|2128.4|2127.9|2128.65|2128.15|2128.4|2127.9|114
1648650480000|2022-03-30 14:28:00|2128.15|2127.65|2128.65|2128.15|2128.65|2128.15|2128.15|2127.65|36
1648650490000|2022-03-30 14:28:10|2128.9|2128.4|2128.9|2128.4|2128.9|2128.4|2128.65|2128.15|11
1648650500000|2022-03-30 14:28:20|2128.65|2128.15|2128.65|2128.15|2128.9|2128.4|2128.65|2128.15|7
1648650510000|2022-03-30 14:28:30|2128.77|2128.27|2128.9|2128.4|2128.9|2128.4|2128.65|2128.15|4
1648650520000|2022-03-30 14:28:40|2128.65|2128.15|2129.15|2128.65|2129.15|2128.65|2128.65|2128.15|89
1648650530000|2022-03-30 14:28:50|2129.02|2128.52|2128.9|2128.4|2129.15|2128.65|2128.65|2128.15|20
1648650540000|2022-03-30 14:29:00|2128.77|2128.27|2128.9|2128.4|2128.9|2128.4|2128.65|2128.15|17
1648650550000|2022-03-30 14:29:10|2128.65|2128.15|2128.77|2128.27|2128.9|2128.4|2128.52|2128.02|7
1648650560000|2022-03-30 14:29:20|2128.9|2128.4|2128.65|2128.15|2128.9|2128.4|2128.52|2128.02|1
1648650570000|2022-03-30 14:29:30|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|42
1648650580000|2022-03-30 14:29:40|2128.52|2128.02|2128.4|2127.9|2128.65|2128.15|2128.4|2127.9|27
1648650590000|2022-03-30 14:29:50|2128.65|2128.15|2128.4|2127.9|2128.65|2128.15|2128.4|2127.9|19
1648650600000|2022-03-30 14:30:00|2128.65|2128.15|2128.65|2128.15|2128.65|2128.15|2128.27|2127.77|63
1648650610000|2022-03-30 14:30:10|2128.52|2128.02|2128.4|2127.9|2128.52|2128.02|2128.4|2127.9|3
1648650620000|2022-03-30 14:30:20|2128.15|2127.65|2128.4|2127.9|2128.4|2127.9|2128.15|2127.65|55
1648650630000|2022-03-30 14:30:30|2128.15|2127.65|2128.15|2127.65|2128.4|2127.9|2128.15|2127.65|37
1648650640000|2022-03-30 14:30:40|2128.02|2127.52|2128.4|2127.9|2128.4|2127.9|2127.9|2127.4|22
1648650650000|2022-03-30 14:30:50|2128.65|2128.15|2128.15|2127.65|2128.65|2128.15|2128.15|2127.65|28
1648650660000|2022-03-30 14:31:00|2128.02|2127.52|2127.9|2127.4|2128.15|2127.65|2127.65|2127.15|22
1648650670000|2022-03-30 14:31:10|2127.65|2127.15|2127.9|2127.4|2127.9|2127.4|2127.65|2127.15|28
1648650680000|2022-03-30 14:31:20|2127.77|2127.27|2127.65|2127.15|2127.77|2127.27|2127.65|2127.15|1
1648650690000|2022-03-30 14:31:30|2127.4|2126.9|2127.15|2126.65|2127.52|2127.02|2127.15|2126.65|25
1648650700000|2022-03-30 14:31:40|2127.02|2126.52|2126.9|2126.4|2127.02|2126.52|2126.9|2126.4|11
1648650710000|2022-03-30 14:31:50|2126.77|2126.27|2126.9|2126.4|2126.9|2126.4|2126.77|2126.27|10
1648650720000|2022-03-30 14:32:00|2126.77|2126.27|2126.9|2126.4|2126.9|2126.4|2126.65|2126.15|27
1648650730000|2022-03-30 14:32:10|2127.15|2126.65|2126.52|2126.02|2127.15|2126.65|2126.52|2126.02|68
1648650740000|2022-03-30 14:32:20|2126.65|2126.15|2126.15|2125.65|2126.65|2126.15|2125.9|2125.4|72
1648650750000|2022-03-30 14:32:30|2126.02|2125.52|2126.27|2125.77|2126.4|2125.9|2125.9|2125.4|18
1648650760000|2022-03-30 14:32:40|2126.4|2125.9|2126.15|2125.65|2126.4|2125.9|2126.15|2125.65|29
1648650770000|2022-03-30 14:32:50|2125.9|2125.4|2125.65|2125.15|2125.9|2125.4|2125.4|2124.9|65
1648650780000|2022-03-30 14:33:00|2125.4|2124.9|2125.4|2124.9|2125.65|2125.15|2125.15|2124.65|253
1648650790000|2022-03-30 14:33:10|2125.52|2125.02|2125.77|2125.27|2126.02|2125.52|2125.4|2124.9|29
1648650800000|2022-03-30 14:33:20|2125.9|2125.4|2125.4|2124.9|2125.9|2125.4|2124.9|2124.4|79
1648650810000|2022-03-30 14:33:30|2125.65|2125.15|2125.65|2125.15|2125.65|2125.15|2125.52|2125.02|12
1648650820000|2022-03-30 14:33:40|2125.52|2125.02|2125.4|2124.9|2125.52|2125.02|2125.27|2124.77|30
1648650830000|2022-03-30 14:33:50|2125.65|2125.15|2125.9|2125.4|2126.02|2125.52|2125.65|2125.15|29
1648650840000|2022-03-30 14:34:00|2126.15|2125.65|2125.9|2125.4|2126.27|2125.77|2125.9|2125.4|83
1648650850000|2022-03-30 14:34:10|2125.65|2125.15|2126.15|2125.65|2126.15|2125.65|2125.65|2125.15|57
1648650860000|2022-03-30 14:34:20|2126.4|2125.9|2126.27|2125.77|2126.4|2125.9|2126.15|2125.65|45
1648650870000|2022-03-30 14:34:30|2126.15|2125.65|2126.9|2126.4|2126.9|2126.4|2126.15|2125.65|63
1648650880000|2022-03-30 14:34:40|2126.65|2126.15|2126.65|2126.15|2126.9|2126.4|2126.65|2126.15|24
1648650890000|2022-03-30 14:34:50|2126.4|2125.9|2126.65|2126.15|2126.77|2126.27|2126.4|2125.9|22
1648650900000|2022-03-30 14:35:00|2126.9|2126.4|2126.9|2126.4|2126.9|2126.4|2126.4|2125.9|40
1648650910000|2022-03-30 14:35:10|2127.15|2126.65|2126.9|2126.4|2127.15|2126.65|2126.9|2126.4|30
1648650920000|2022-03-30 14:35:20|2126.77|2126.27|2126.65|2126.15|2126.77|2126.27|2126.65|2126.15|34
1648650930000|2022-03-30 14:35:30|2126.9|2126.4|2127.4|2126.9|2127.4|2126.9|2126.9|2126.4|21
1648650940000|2022-03-30 14:35:40|2127.15|2126.65|2126.9|2126.4|2127.15|2126.65|2126.9|2126.4|25
1648650950000|2022-03-30 14:35:50|2126.65|2126.15|2126.9|2126.4|2126.9|2126.4|2126.65|2126.15|53
1648650960000|2022-03-30 14:36:00|2127.15|2126.65|2127.15|2126.65|2127.4|2126.9|2127.15|2126.65|33
1648650970000|2022-03-30 14:36:10|2126.9|2126.4|2127.4|2126.9|2127.4|2126.9|2126.9|2126.4|35
1648650980000|2022-03-30 14:36:20|2127.65|2127.15|2127.4|2126.9|2127.9|2127.4|2127.4|2126.9|38
1648650990000|2022-03-30 14:36:30|2127.65|2127.15|2127.52|2127.02|2127.65|2127.15|2127.4|2126.9|12
1648651000000|2022-03-30 14:36:40|2127.4|2126.9|2128.15|2127.65|2128.15|2127.65|2127.4|2126.9|53
1648651010000|2022-03-30 14:36:50|2128.4|2127.9|2128.4|2127.9|2128.65|2128.15|2128.4|2127.9|76
1648651020000|2022-03-30 14:37:00|2128.52|2128.02|2128.4|2127.9|2128.65|2128.15|2128.4|2127.9|20
1648651030000|2022-03-30 14:37:10|2128.27|2127.77|2128.27|2127.77|2128.4|2127.9|2128.27|2127.77|16
1648651040000|2022-03-30 14:37:20|2128.15|2127.65|2128.02|2127.52|2128.15|2127.65|2127.9|2127.4|17
1648651050000|2022-03-30 14:37:30|2128.15|2127.65|2127.9|2127.4|2128.15|2127.65|2127.9|2127.4|9
1648651060000|2022-03-30 14:37:40|2128.02|2127.52|2128.65|2128.15|2128.65|2128.15|2128.02|2127.52|18
1648651070000|2022-03-30 14:37:50|2128.9|2128.4|2128.9|2128.4|2128.9|2128.4|2128.9|2128.4|10
1648651080000|2022-03-30 14:38:00|2128.4|2127.9|2127.65|2127.15|2128.52|2128.02|2127.65|2127.15|43
1648651090000|2022-03-30 14:38:10|2127.9|2127.4|2128.27|2127.77|2128.4|2127.9|2127.77|2127.27|24
1648651100000|2022-03-30 14:38:20|2128.4|2127.9|2128.65|2128.15|2128.65|2128.15|2128.4|2127.9|20
1648651110000|2022-03-30 14:38:30|2128.77|2128.27|2128.65|2128.15|2128.9|2128.4|2128.65|2128.15|2
1648651120000|2022-03-30 14:38:40|2128.77|2128.27|2128.4|2127.9|2128.77|2128.27|2128.4|2127.9|8
1648651130000|2022-03-30 14:38:50|2128.52|2128.02|2128.9|2128.4|2128.9|2128.4|2128.52|2128.02|24
1648651140000|2022-03-30 14:39:00|2129.02|2128.52|2128.4|2127.9|2129.02|2128.52|2128.4|2127.9|31
1648651150000|2022-03-30 14:39:10|2128.15|2127.65|2128.15|2127.65|2128.4|2127.9|2128.15|2127.65|11
1648651160000|2022-03-30 14:39:20|2128.4|2127.9|2128.15|2127.65|2128.4|2127.9|2127.9|2127.4|40
1648651170000|2022-03-30 14:39:30|2128.02|2127.52|2128.15|2127.65|2128.15|2127.65|2127.9|2127.4|12
1648651180000|2022-03-30 14:39:40|2128.02|2127.52|2128.4|2127.9|2128.4|2127.9|2128.02|2127.52|14
1648651190000|2022-03-30 14:39:50|2128.65|2128.15|2128.65|2128.15|2128.9|2128.4|2128.65|2128.15|31
1648651200000|2022-03-30 14:40:00|2128.77|2128.27|2128.65|2128.15|2128.9|2128.4|2128.65|2128.15|47
1648651210000|2022-03-30 14:40:10|2128.4|2127.9|2128.4|2127.9|2128.65|2128.15|2128.4|2127.9|9
1648651220000|2022-03-30 14:40:20|2128.27|2127.77|2127.65|2127.15|2128.4|2127.9|2127.65|2127.15|23
1648651230000|2022-03-30 14:40:30|2127.52|2127.02|2127.15|2126.65|2127.52|2127.02|2127.15|2126.65|44
1648651240000|2022-03-30 14:40:40|2127.27|2126.77|2127.4|2126.9|2127.4|2126.9|2126.9|2126.4|34
1648651250000|2022-03-30 14:40:50|2127.65|2127.15|2128.15|2127.65|2128.15|2127.65|2127.65|2127.15|18
1648651260000|2022-03-30 14:41:00|2128.27|2127.77|2128.15|2127.65|2128.65|2128.15|2128.15|2127.65|73
1648651270000|2022-03-30 14:41:10|2128.02|2127.52|2128.15|2127.65|2128.15|2127.65|2127.9|2127.4|15
1648651280000|2022-03-30 14:41:20|2128.4|2127.9|2127.65|2127.15|2128.4|2127.9|2127.65|2127.15|23
1648651290000|2022-03-30 14:41:30|2127.77|2127.27|2128.15|2127.65|2128.15|2127.65|2127.65|2127.15|47
1648651300000|2022-03-30 14:41:40|2128.27|2127.77|2128.27|2127.77|2128.27|2127.77|2128.27|2127.77|10
1648651310000|2022-03-30 14:41:50|2128.4|2127.9|2128.65|2128.15|2128.9|2128.4|2128.27|2127.77|22
1648651320000|2022-03-30 14:42:00|2128.77|2128.27|2128.15|2127.65|2128.77|2128.27|2128.15|2127.65|32
1648651330000|2022-03-30 14:42:10|2128.4|2127.9|2128.02|2127.52|2128.4|2127.9|2127.9|2127.4|29
1648651340000|2022-03-30 14:42:20|2128.15|2127.65|2128.4|2127.9|2128.65|2128.15|2128.15|2127.65|13
1648651350000|2022-03-30 14:42:30|2128.15|2127.65|2128.15|2127.65|2128.15|2127.65|2128.15|2127.65|10
1648651360000|2022-03-30 14:42:40|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|2128.15|2127.65|36
1648651370000|2022-03-30 14:42:50|2128.15|2127.65|2128.4|2127.9|2128.4|2127.9|2128.15|2127.65|60
1648651380000|2022-03-30 14:43:00|2128.15|2127.65|2128.15|2127.65|2128.65|2128.15|2128.15|2127.65|18
1648651390000|2022-03-30 14:43:10|2128.02|2127.52|2127.9|2127.4|2128.15|2127.65|2127.9|2127.4|8
1648651400000|2022-03-30 14:43:20|2128.02|2127.52|2128.15|2127.65|2128.15|2127.65|2127.9|2127.4|20
1648651410000|2022-03-30 14:43:30|2128.4|2127.9|2128.65|2128.15|2128.9|2128.4|2128.27|2127.77|21
1648651420000|2022-03-30 14:43:40|2128.52|2128.02|2128.65|2128.15|2128.65|2128.15|2128.52|2128.02|3
1648651430000|2022-03-30 14:43:50|2128.52|2128.02|2128.65|2128.15|2128.9|2128.4|2128.52|2128.02|26
1648651440000|2022-03-30 14:44:00|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|2128.15|2127.65|24
1648651450000|2022-03-30 14:44:10|2128.52|2128.02|2128.15|2127.65|2128.65|2128.15|2128.15|2127.65|18
1648651460000|2022-03-30 14:44:20|2128.4|2127.9|2128.15|2127.65|2128.4|2127.9|2128.15|2127.65|15
1648651470000|2022-03-30 14:44:30|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|2128.27|2127.77|13
1648651480000|2022-03-30 14:44:40|2128.27|2127.77|2128.15|2127.65|2128.4|2127.9|2128.15|2127.65|4
1648651490000|2022-03-30 14:44:50|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|2128.15|2127.65|25
1648651500000|2022-03-30 14:45:00|2128.15|2127.65|2127.9|2127.4|2128.4|2127.9|2127.9|2127.4|22
1648651510000|2022-03-30 14:45:10|2128.15|2127.65|2128.15|2127.65|2128.15|2127.65|2128.15|2127.65|37
1648651520000|2022-03-30 14:45:20|2128.02|2127.52|2127.9|2127.4|2128.15|2127.65|2127.9|2127.4|3
1648651530000|2022-03-30 14:45:30|2128.02|2127.52|2128.4|2127.9|2128.52|2128.02|2127.9|2127.4|24
1648651540000|2022-03-30 14:45:40|2128.65|2128.15|2128.65|2128.15|2128.77|2128.27|2128.65|2128.15|36
1648651550000|2022-03-30 14:45:50|2128.9|2128.4|2129.15|2128.65|2129.15|2128.65|2128.9|2128.4|32
1648651560000|2022-03-30 14:46:00|2128.9|2128.4|2128.9|2128.4|2128.9|2128.4|2128.65|2128.15|13
1648651570000|2022-03-30 14:46:10|2129.15|2128.65|2129.15|2128.65|2129.27|2128.77|2129.02|2128.52|20
1648651580000|2022-03-30 14:46:20|2128.9|2128.4|2129.15|2128.65|2129.15|2128.65|2128.9|2128.4|4
1648651590000|2022-03-30 14:46:30|2128.9|2128.4|2128.9|2128.4|2128.9|2128.4|2128.52|2128.02|8
1648651600000|2022-03-30 14:46:40|2128.65|2128.15|2128.65|2128.15|2128.77|2128.27|2128.52|2128.02|21
1648651610000|2022-03-30 14:46:50|||||||||6
1648651620000|2022-03-30 14:47:00|2128.52|2128.02|2128.4|2127.9|2128.65|2128.15|2128.4|2127.9|1
1648651630000|2022-03-30 14:47:10|2128.27|2127.77|2128.4|2127.9|2128.65|2128.15|2128.27|2127.77|22
1648651640000|2022-03-30 14:47:20|2128.27|2127.77|2128.65|2128.15|2128.65|2128.15|2128.15|2127.65|24
1648651660000|2022-03-30 14:47:40|2128.77|2128.27|2128.9|2128.4|2128.9|2128.4|2128.65|2128.15|30
1648651670000|2022-03-30 14:47:50|||||||||23
1648651680000|2022-03-30 14:48:00|2129.15|2128.65|2128.9|2128.4|2129.15|2128.65|2128.9|2128.4|67
1648651690000|2022-03-30 14:48:10|2128.65|2128.15|2128.9|2128.4|2128.9|2128.4|2128.65|2128.15|72
1648651700000|2022-03-30 14:48:20|2129.15|2128.65|2129.15|2128.65|2129.15|2128.65|2129.15|2128.65|68
1648651710000|2022-03-30 14:48:30|||||||||10
1648651720000|2022-03-30 14:48:40|||||||||40
1648651730000|2022-03-30 14:48:50|2129.4|2128.9|2129.15|2128.65|2129.4|2128.9|2129.15|2128.65|55
1648651740000|2022-03-30 14:49:00|||||||||47
1648651750000|2022-03-30 14:49:10|||||||||26
1648651760000|2022-03-30 14:49:20|2128.9|2128.4|2129.15|2128.65|2129.15|2128.65|2128.77|2128.27|159
1648651770000|2022-03-30 14:49:30|||||||||23
1648651780000|2022-03-30 14:49:40|2129.02|2128.52|2129.4|2128.9|2129.4|2128.9|2128.9|2128.4|61
1648651790000|2022-03-30 14:49:50|2129.15|2128.65|2129.27|2128.77|2129.4|2128.9|2129.15|2128.65|98
1648651800000|2022-03-30 14:50:00|2129.4|2128.9|2129.4|2128.9|2129.4|2128.9|2129.4|2128.9|11
1648651810000|2022-03-30 14:50:10|2129.65|2129.15|2129.15|2128.65|2129.65|2129.15|2129.15|2128.65|67
1648651820000|2022-03-30 14:50:20|2129.27|2128.77|2128.9|2128.4|2129.27|2128.77|2128.9|2128.4|35
1648651830000|2022-03-30 14:50:30|||||||||48
1648651840000|2022-03-30 14:50:40|2129.15|2128.65|2129.15|2128.65|2129.15|2128.65|2129.15|2128.65|33
1648651850000|2022-03-30 14:50:50|2129.4|2128.9|2129.4|2128.9|2129.4|2128.9|2129.15|2128.65|46
1648651860000|2022-03-30 14:51:00|2129.65|2129.15|2130.15|2129.65|2130.15|2129.65|2129.65|2129.15|80
1648651870000|2022-03-30 14:51:10|2129.9|2129.4|2129.9|2129.4|2129.9|2129.4|2129.77|2129.27|34
1648651880000|2022-03-30 14:51:20|2129.77|2129.27|2129.65|2129.15|2129.9|2129.4|2129.4|2128.9|58
1648651890000|2022-03-30 14:51:30|2129.52|2129.02|2129.65|2129.15|2129.65|2129.15|2129.4|2128.9|38
1648651900000|2022-03-30 14:51:40|2129.77|2129.27|2129.9|2129.4|2129.9|2129.4|2129.65|2129.15|23
1648651910000|2022-03-30 14:51:50|2129.4|2128.9|2129.4|2128.9|2129.4|2128.9|2129.4|2128.9|36
1648651920000|2022-03-30 14:52:00|2129.27|2128.77|2129.4|2128.9|2129.4|2128.9|2128.65|2128.15|83
1648651930000|2022-03-30 14:52:10|2129.65|2129.15|2129.65|2129.15|2129.65|2129.15|2129.4|2128.9|33
1648651940000|2022-03-30 14:52:20|2129.9|2129.4|2129.4|2128.9|2129.9|2129.4|2129.4|2128.9|49
1648651950000|2022-03-30 14:52:30|2129.65|2129.15|2129.65|2129.15|2129.65|2129.15|2129.65|2129.15|28
1648651960000|2022-03-30 14:52:40|2129.9|2129.4|2129.77|2129.27|2129.9|2129.4|2129.65|2129.15|20
1648651970000|2022-03-30 14:52:50|2129.9|2129.4|2129.9|2129.4|2129.9|2129.4|2129.65|2129.15|43
1648651980000|2022-03-30 14:53:00|||||||||23
1648651990000|2022-03-30 14:53:10|2130.02|2129.52|2129.65|2129.15|2130.02|2129.52|2129.65|2129.15|42
1648652000000|2022-03-30 14:53:20|2129.9|2129.4|2130.02|2129.52|2130.02|2129.52|2129.9|2129.4|37
1648652010000|2022-03-30 14:53:30|2129.9|2129.4|2129.77|2129.27|2129.9|2129.4|2129.77|2129.27|35
1648652020000|2022-03-30 14:53:40|2129.9|2129.4|2129.9|2129.4|2129.9|2129.4|2129.77|2129.27|25
1648652030000|2022-03-30 14:53:50|2130.02|2129.52|2130.02|2129.52|2130.15|2129.65|2129.9|2129.4|36
1648652040000|2022-03-30 14:54:00|2129.9|2129.4|2129.65|2129.15|2130.15|2129.65|2129.4|2128.9|81
1648652050000|2022-03-30 14:54:10|||||||||20
1648652060000|2022-03-30 14:54:20|2129.77|2129.27|2129.9|2129.4|2129.9|2129.4|2129.77|2129.27|37
1648652070000|2022-03-30 14:54:30|2130.15|2129.65|2129.9|2129.4|2130.4|2129.9|2129.9|2129.4|69
1648652080000|2022-03-30 14:54:40|2129.77|2129.27|2130.15|2129.65|2130.15|2129.65|2129.77|2129.27|119
1648652090000|2022-03-30 14:54:50|||||||||24
1648652100000|2022-03-30 14:55:00|2130.27|2129.77|2130.15|2129.65|2130.4|2129.9|2130.02|2129.52|135
1648652110000|2022-03-30 14:55:10|2130.4|2129.9|2130.15|2129.65|2130.4|2129.9|2130.15|2129.65|109
1648652120000|2022-03-30 14:55:20|2130.4|2129.9|2130.15|2129.65|2130.4|2129.9|2130.15|2129.65|29
1648652130000|2022-03-30 14:55:30|2130.4|2129.9|2130.4|2129.9|2130.4|2129.9|2130.4|2129.9|23
1648652140000|2022-03-30 14:55:40|2130.65|2130.15|2130.4|2129.9|2130.65|2130.15|2130.4|2129.9|60
1648652150000|2022-03-30 14:55:50|2130.27|2129.77|2130.15|2129.65|2130.27|2129.77|2130.15|2129.65|33
1648652160000|2022-03-30 14:56:00|2130.02|2129.52|2130.15|2129.65|2130.15|2129.65|2130.02|2129.52|127
1648652170000|2022-03-30 14:56:10|2130.02|2129.52|2130.4|2129.9|2130.4|2129.9|2130.02|2129.52|73
1648652180000|2022-03-30 14:56:20|2130.15|2129.65|2130.4|2129.9|2130.4|2129.9|2130.15|2129.65|44
1648652190000|2022-03-30 14:56:30|2130.15|2129.65|2130.27|2129.77|2130.27|2129.77|2130.15|2129.65|29
1648652200000|2022-03-30 14:56:40|2130.15|2129.65|2129.9|2129.4|2130.15|2129.65|2129.9|2129.4|77
1648652210000|2022-03-30 14:56:50|2130.15|2129.65|2130.15|2129.65|2130.15|2129.65|2130.02|2129.52|22
1648652220000|2022-03-30 14:57:00|2130.27|2129.77|2130.4|2129.9|2130.4|2129.9|2130.15|2129.65|59
1648652230000|2022-03-30 14:57:10|2130.27|2129.77|2130.15|2129.65|2130.27|2129.77|2130.15|2129.65|53
1648652240000|2022-03-30 14:57:20|||||||||6
1648652250000|2022-03-30 14:57:30|2130.27|2129.77|2130.65|2130.15|2130.65|2130.15|2130.27|2129.77|66
1648652260000|2022-03-30 14:57:40|2130.4|2129.9|2130.4|2129.9|2130.4|2129.9|2130.4|2129.9|30
1648652270000|2022-03-30 14:57:50|||||||||30
1648652280000|2022-03-30 14:58:00|2130.15|2129.65|2130.15|2129.65|2130.15|2129.65|2130.15|2129.65|66
1648652290000|2022-03-30 14:58:10|2129.9|2129.4|2130.15|2129.65|2130.15|2129.65|2129.9|2129.4|114
1648652300000|2022-03-30 14:58:20|2130.4|2129.9|2130.4|2129.9|2130.4|2129.9|2130.4|2129.9|58
1648652310000|2022-03-30 14:58:30|||||||||30
1648652320000|2022-03-30 14:58:40|2130.15|2129.65|2130.4|2129.9|2130.4|2129.9|2130.15|2129.65|39
1648652330000|2022-03-30 14:58:50|||||||||13
1648652340000|2022-03-30 14:59:00|2130.15|2129.65|2130.15|2129.65|2130.15|2129.65|2130.15|2129.65|33
1648652350000|2022-03-30 14:59:10|2130.4|2129.9|2129.9|2129.4|2130.4|2129.9|2129.9|2129.4|148
1648652360000|2022-03-30 14:59:20|2130.15|2129.65|2129.9|2129.4|2130.15|2129.65|2129.9|2129.4|49
1648652370000|2022-03-30 14:59:30|2129.65|2129.15|2129.65|2129.15|2129.65|2129.15|2129.65|2129.15|22
1648652380000|2022-03-30 14:59:40|2129.4|2128.9|2128.9|2128.4|2129.4|2128.9|2128.9|2128.4|105
1648652390000|2022-03-30 14:59:50|2129.15|2128.65|2129.65|2129.15|2129.65|2129.15|2129.15|2128.65|56
1648652400000|2022-03-30 15:00:00|2129.4|2128.9|2128.65|2128.15|2129.4|2128.9|2128.65|2128.15|58
1648652410000|2022-03-30 15:00:10|2128.9|2128.4|2129.4|2128.9|2129.4|2128.9|2128.9|2128.4|40
1648652420000|2022-03-30 15:00:20|2129.15|2128.65|2128.9|2128.4|2129.15|2128.65|2128.9|2128.4|94
1648652430000|2022-03-30 15:00:30|2129.15|2128.65|2129.15|2128.65|2129.15|2128.65|2129.15|2128.65|33
1648652440000|2022-03-30 15:00:40|2129.4|2128.9|2129.15|2128.65|2129.4|2128.9|2129.15|2128.65|41
1648652450000|2022-03-30 15:00:50|2129.27|2128.77|2129.15|2128.65|2129.4|2128.9|2129.15|2128.65|25
1648652460000|2022-03-30 15:01:00|2129.4|2128.9|2129.9|2129.4|2129.9|2129.4|2129.15|2128.65|46
1648652470000|2022-03-30 15:01:10|2130.15|2129.65|2129.9|2129.4|2130.4|2129.9|2129.9|2129.4|82
1648652480000|2022-03-30 15:01:20|2130.15|2129.65|2130.15|2129.65|2130.4|2129.9|2129.9|2129.4|92
1648652490000|2022-03-30 15:01:30|2130.27|2129.77|2130.4|2129.9|2130.65|2130.15|2130.27|2129.77|66
1648652500000|2022-03-30 15:01:40|2130.52|2130.02|2130.4|2129.9|2130.52|2130.02|2130.4|2129.9|79
1648652510000|2022-03-30 15:01:50|2130.65|2130.15|2130.65|2130.15|2130.9|2130.4|2130.65|2130.15|58
1648652520000|2022-03-30 15:02:00|2130.9|2130.4|2130.65|2130.15|2130.9|2130.4|2130.65|2130.15|39
1648652530000|2022-03-30 15:02:10|2130.9|2130.4|2130.9|2130.4|2130.9|2130.4|2130.9|2130.4|34
1648652540000|2022-03-30 15:02:20|2130.65|2130.15|2130.9|2130.4|2130.9|2130.4|2130.65|2130.15|32
1648652550000|2022-03-30 15:02:30|2130.77|2130.27|2130.65|2130.15|2130.9|2130.4|2130.65|2130.15|17
1648652560000|2022-03-30 15:02:40|2130.9|2130.4|2131.02|2130.52|2131.15|2130.65|2130.9|2130.4|39
1648652570000|2022-03-30 15:02:50|2131.15|2130.65|2131.9|2131.4|2131.9|2131.4|2131.15|2130.65|120
1648652580000|2022-03-30 15:03:00|2132.02|2131.52|2131.77|2131.27|2132.15|2131.65|2131.65|2131.15|103
1648652590000|2022-03-30 15:03:10|2131.9|2131.4|2131.9|2131.4|2131.9|2131.4|2131.4|2130.9|30
1648652600000|2022-03-30 15:03:20|2132.02|2131.52|2132.15|2131.65|2132.15|2131.65|2132.02|2131.52|26
1648652610000|2022-03-30 15:03:30|2132.02|2131.52|2131.9|2131.4|2132.15|2131.65|2131.9|2131.4|53
1648652620000|2022-03-30 15:03:40|2131.65|2131.15|2131.9|2131.4|2131.9|2131.4|2131.65|2131.15|36
1648652630000|2022-03-30 15:03:50|||||||||31
1648652640000|2022-03-30 15:04:00|2131.65|2131.15|2130.9|2130.4|2131.65|2131.15|2130.9|2130.4|57
1648652650000|2022-03-30 15:04:10|2131.15|2130.65|2131.15|2130.65|2131.15|2130.65|2131.15|2130.65|59
1648652660000|2022-03-30 15:04:20|2130.9|2130.4|2130.4|2129.9|2130.9|2130.4|2130.4|2129.9|31
1648652670000|2022-03-30 15:04:30|2130.65|2130.15|2130.9|2130.4|2130.9|2130.4|2130.65|2130.15|50
1648652680000|2022-03-30 15:04:40|2130.77|2130.27|2130.77|2130.27|2130.77|2130.27|2130.77|2130.27|23
1648652690000|2022-03-30 15:04:50|2130.65|2130.15|2130.4|2129.9|2130.65|2130.15|2130.4|2129.9|43
1648652700000|2022-03-30 15:05:00|2130.15|2129.65|2129.65|2129.15|2130.15|2129.65|2129.65|2129.15|40
1648652710000|2022-03-30 15:05:10|2129.9|2129.4|2129.9|2129.4|2129.9|2129.4|2129.9|2129.4|13
1648652720000|2022-03-30 15:05:20|2129.65|2129.15|2129.9|2129.4|2129.9|2129.4|2129.4|2128.9|60
1648652730000|2022-03-30 15:05:30|2129.77|2129.27|2129.9|2129.4|2129.9|2129.4|2129.65|2129.15|7
1648652740000|2022-03-30 15:05:40|2130.15|2129.65|2130.4|2129.9|2130.4|2129.9|2130.15|2129.65|59
1648652750000|2022-03-30 15:05:50|2130.65|2130.15|2130.65|2130.15|2130.65|2130.15|2130.65|2130.15|21
1648652760000|2022-03-30 15:06:00|2130.9|2130.4|2130.4|2129.9|2130.9|2130.4|2130.4|2129.9|65
1648652770000|2022-03-30 15:06:10|2130.27|2129.77|2130.15|2129.65|2130.4|2129.9|2130.15|2129.65|71
1648652780000|2022-03-30 15:06:20|2130.27|2129.77|2130.77|2130.27|2130.9|2130.4|2130.27|2129.77|67
1648652790000|2022-03-30 15:06:30|2130.9|2130.4|2130.65|2130.15|2130.9|2130.4|2130.65|2130.15|31
1648652800000|2022-03-30 15:06:40|2130.9|2130.4|2130.65|2130.15|2130.9|2130.4|2130.65|2130.15|36
1648652810000|2022-03-30 15:06:50|2130.9|2130.4|2130.65|2130.15|2130.9|2130.4|2130.65|2130.15|43
1648652820000|2022-03-30 15:07:00|2130.4|2129.9|2130.4|2129.9|2130.4|2129.9|2130.27|2129.77|13
1648652830000|2022-03-30 15:07:10|2130.27|2129.77|2131.02|2130.52|2131.15|2130.65|2130.15|2129.65|75
1648652840000|2022-03-30 15:07:20|2130.9|2130.4|2131.15|2130.65|2131.15|2130.65|2130.9|2130.4|26
1648652850000|2022-03-30 15:07:30|2130.9|2130.4|2130.65|2130.15|2130.9|2130.4|2130.65|2130.15|45
1648652860000|2022-03-30 15:07:40|2130.4|2129.9|2130.4|2129.9|2130.4|2129.9|2130.4|2129.9|32
1648652870000|2022-03-30 15:07:50|2130.15|2129.65|2129.9|2129.4|2130.15|2129.65|2129.9|2129.4|18
1648652880000|2022-03-30 15:08:00|2129.77|2129.27|2129.27|2128.77|2129.77|2129.27|2129.15|2128.65|54
1648652890000|2022-03-30 15:08:10|2129.15|2128.65|2128.9|2128.4|2129.15|2128.65|2128.65|2128.15|44
1648652900000|2022-03-30 15:08:20|2128.65|2128.15|2128.65|2128.15|2128.9|2128.4|2128.65|2128.15|55
1648652910000|2022-03-30 15:08:30|2128.9|2128.4|2128.4|2127.9|2128.9|2128.4|2128.4|2127.9|22
1648652920000|2022-03-30 15:08:40|2128.27|2127.77|2128.15|2127.65|2128.4|2127.9|2128.02|2127.52|31
1648652930000|2022-03-30 15:08:50|2128.27|2127.77|2128.4|2127.9|2128.4|2127.9|2128.15|2127.65|24
1648652940000|2022-03-30 15:09:00|2128.27|2127.77|2128.15|2127.65|2128.4|2127.9|2128.15|2127.65|16
1648652950000|2022-03-30 15:09:10|2128.02|2127.52|2128.02|2127.52|2128.02|2127.52|2127.9|2127.4|30
1648652960000|2022-03-30 15:09:20|2127.9|2127.4|2127.9|2127.4|2127.9|2127.4|2127.77|2127.27|17
1648652970000|2022-03-30 15:09:30|2127.77|2127.27|2127.77|2127.27|2127.77|2127.27|2127.65|2127.15|20
1648652980000|2022-03-30 15:09:40|2127.9|2127.4|2127.9|2127.4|2127.9|2127.4|2127.77|2127.27|21
1648652990000|2022-03-30 15:09:50|2128.15|2127.65|2127.9|2127.4|2128.15|2127.65|2127.9|2127.4|39
1648653000000|2022-03-30 15:10:00|2128.02|2127.52|2127.65|2127.15|2128.02|2127.52|2127.4|2126.9|110
1648653010000|2022-03-30 15:10:10|2127.4|2126.9|2127.4|2126.9|2127.4|2126.9|2127.15|2126.65|43
1648653020000|2022-03-30 15:10:20|2127.52|2127.02|2127.27|2126.77|2127.65|2127.15|2127.15|2126.65|52
1648653030000|2022-03-30 15:10:30|2127.15|2126.65|2126.9|2126.4|2127.15|2126.65|2126.9|2126.4|14
1648653040000|2022-03-30 15:10:40|2126.77|2126.27|2127.02|2126.52|2127.15|2126.65|2126.65|2126.15|118
1648653050000|2022-03-30 15:10:50|2126.9|2126.4|2126.77|2126.27|2127.15|2126.65|2126.77|2126.27|30
1648653060000|2022-03-30 15:11:00|2126.65|2126.15|2126.9|2126.4|2127.15|2126.65|2126.65|2126.15|47
1648653070000|2022-03-30 15:11:10|2126.4|2125.9|2126.4|2125.9|2126.4|2125.9|2126.15|2125.65|87
1648653080000|2022-03-30 15:11:20|2126.52|2126.02|2126.65|2126.15|2126.65|2126.15|2126.15|2125.65|51
1648653090000|2022-03-30 15:11:30|2126.9|2126.4|2126.65|2126.15|2126.9|2126.4|2126.65|2126.15|20
1648653100000|2022-03-30 15:11:40|2126.4|2125.9|2125.9|2125.4|2126.4|2125.9|2125.9|2125.4|52
1648653110000|2022-03-30 15:11:50|2126.15|2125.65|2126.27|2125.77|2126.4|2125.9|2126.15|2125.65|31
1648653120000|2022-03-30 15:12:00|2126.15|2125.65|2126.15|2125.65|2126.52|2126.02|2126.15|2125.65|19
1648653130000|2022-03-30 15:12:10|2126.4|2125.9|2126.4|2125.9|2126.65|2126.15|2126.4|2125.9|37
1648653140000|2022-03-30 15:12:20|2126.65|2126.15|2126.65|2126.15|2126.9|2126.4|2126.65|2126.15|33
1648653150000|2022-03-30 15:12:30|2126.9|2126.4|2126.9|2126.4|2126.9|2126.4|2126.65|2126.15|12
1648653160000|2022-03-30 15:12:40|2126.77|2126.27|2126.65|2126.15|2126.9|2126.4|2126.65|2126.15|42
1648653170000|2022-03-30 15:12:50|2126.77|2126.27|2126.65|2126.15|2126.77|2126.27|2126.52|2126.02|18
1648653180000|2022-03-30 15:13:00|2126.52|2126.02|2126.65|2126.15|2126.9|2126.4|2126.52|2126.02|21
1648653190000|2022-03-30 15:13:10|2127.02|2126.52|2127.15|2126.65|2127.27|2126.77|2127.02|2126.52|42
1648653200000|2022-03-30 15:13:20|2127.27|2126.77|2127.15|2126.65|2127.27|2126.77|2127.02|2126.52|29
1648653210000|2022-03-30 15:13:30|2127.4|2126.9|2127.4|2126.9|2127.4|2126.9|2127.15|2126.65|23
1648653220000|2022-03-30 15:13:40|2127.65|2127.15|2127.52|2127.02|2127.65|2127.15|2127.52|2127.02|37
1648653230000|2022-03-30 15:13:50|2127.65|2127.15|2127.15|2126.65|2127.77|2127.27|2127.15|2126.65|37
1648653240000|2022-03-30 15:14:00|2127.02|2126.52|2127.15|2126.65|2127.15|2126.65|2126.9|2126.4|25
1648653250000|2022-03-30 15:14:10|2127.27|2126.77|2127.4|2126.9|2127.4|2126.9|2127.15|2126.65|23
1648653260000|2022-03-30 15:14:20|2127.15|2126.65|2127.27|2126.77|2127.27|2126.77|2127.15|2126.65|25
1648653270000|2022-03-30 15:14:30|2127.4|2126.9|2126.9|2126.4|2127.4|2126.9|2126.9|2126.4|22
1648653280000|2022-03-30 15:14:40|2127.15|2126.65|2127.02|2126.52|2127.15|2126.65|2127.02|2126.52|16
1648653290000|2022-03-30 15:14:50|2127.15|2126.65|2127.65|2127.15|2127.65|2127.15|2127.15|2126.65|36
1648653300000|2022-03-30 15:15:00|2127.4|2126.9|2127.9|2127.4|2127.9|2127.4|2127.4|2126.9|41
1648653310000|2022-03-30 15:15:10|2127.65|2127.15|2127.9|2127.4|2127.9|2127.4|2127.65|2127.15|22
1648653320000|2022-03-30 15:15:20|2128.02|2127.52|2128.4|2127.9|2128.4|2127.9|2127.9|2127.4|65
1648653330000|2022-03-30 15:15:30|2128.52|2128.02|2128.9|2128.4|2129.4|2128.9|2128.52|2128.02|104
1648653340000|2022-03-30 15:15:40|2128.77|2128.27|2129.15|2128.65|2129.65|2129.15|2128.77|2128.27|149
1648653350000|2022-03-30 15:15:50|2128.9|2128.4|2129.02|2128.52|2129.4|2128.9|2128.9|2128.4|129
1648653360000|2022-03-30 15:16:00|2129.15|2128.65|2129.02|2128.52|2129.15|2128.65|2128.77|2128.27|29
1648653370000|2022-03-30 15:16:10|2129.15|2128.65|2128.65|2128.15|2129.15|2128.65|2128.65|2128.15|17
1648653380000|2022-03-30 15:16:20|2128.52|2128.02|2128.4|2127.9|2128.52|2128.02|2128.15|2127.65|19
1648653390000|2022-03-30 15:16:30|||||||||54
1648653400000|2022-03-30 15:16:40|2128.65|2128.15|2128.4|2127.9|2128.65|2128.15|2128.4|2127.9|35
1648653410000|2022-03-30 15:16:50|2128.15|2127.65|2128.65|2128.15|2128.65|2128.15|2128.15|2127.65|21
1648653420000|2022-03-30 15:17:00|2128.4|2127.9|2128.27|2127.77|2128.65|2128.15|2128.27|2127.77|36
1648653430000|2022-03-30 15:17:10|2128.15|2127.65|2128.15|2127.65|2128.15|2127.65|2128.15|2127.65|31
1648653440000|2022-03-30 15:17:20|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|10
1648653450000|2022-03-30 15:17:30|2128.15|2127.65|2127.9|2127.4|2128.15|2127.65|2127.9|2127.4|12
1648653460000|2022-03-30 15:17:40|2127.77|2127.27|2127.9|2127.4|2127.9|2127.4|2127.65|2127.15|24
1648653470000|2022-03-30 15:17:50|2128.15|2127.65|2128.27|2127.77|2128.27|2127.77|2128.15|2127.65|49
1648653480000|2022-03-30 15:18:00|2128.4|2127.9|2128.15|2127.65|2128.4|2127.9|2128.15|2127.65|16
1648653490000|2022-03-30 15:18:10|2127.9|2127.4|2127.9|2127.4|2127.9|2127.4|2127.9|2127.4|42
1648653500000|2022-03-30 15:18:20|2128.02|2127.52|2128.15|2127.65|2128.15|2127.65|2127.9|2127.4|8
1648653510000|2022-03-30 15:18:30|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|20
1648653520000|2022-03-30 15:18:40|2128.15|2127.65|2128.15|2127.65|2128.15|2127.65|2128.15|2127.65|30
1648653530000|2022-03-30 15:18:50|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|2128.15|2127.65|39
1648653540000|2022-03-30 15:19:00|2128.52|2128.02|2128.4|2127.9|2128.65|2128.15|2128.15|2127.65|46
1648653550000|2022-03-30 15:19:10|2128.65|2128.15|2129.15|2128.65|2129.15|2128.65|2128.4|2127.9|72
1648653560000|2022-03-30 15:19:20|2129.02|2128.52|2128.9|2128.4|2129.15|2128.65|2128.9|2128.4|42
1648653570000|2022-03-30 15:19:30|2128.65|2128.15|2128.65|2128.15|2128.65|2128.15|2128.52|2128.02|25
1648653580000|2022-03-30 15:19:40|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|2128.4|2127.9|21
1648653590000|2022-03-30 15:19:50|2128.65|2128.15|2128.4|2127.9|2128.65|2128.15|2128.4|2127.9|37
1648653600000|2022-03-30 15:20:00|2128.15|2127.65|2128.15|2127.65|2128.4|2127.9|2127.9|2127.4|83
1648653610000|2022-03-30 15:20:10|2128.4|2127.9|2128.15|2127.65|2128.4|2127.9|2128.15|2127.65|43
1648653620000|2022-03-30 15:20:20|2128.02|2127.52|2127.9|2127.4|2128.02|2127.52|2127.9|2127.4|29
1648653630000|2022-03-30 15:20:30|2127.77|2127.27|2127.4|2126.9|2127.9|2127.4|2127.4|2126.9|98
1648653640000|2022-03-30 15:20:40|2127.65|2127.15|2127.77|2127.27|2127.77|2127.27|2127.65|2127.15|53
1648653650000|2022-03-30 15:20:50|2127.9|2127.4|2127.4|2126.9|2127.9|2127.4|2127.27|2126.77|87
1648653660000|2022-03-30 15:21:00|2127.27|2126.77|2127.15|2126.65|2127.4|2126.9|2127.15|2126.65|45
1648653670000|2022-03-30 15:21:10|2127.02|2126.52|2126.4|2125.9|2127.15|2126.65|2126.4|2125.9|113
1648653680000|2022-03-30 15:21:20|2126.27|2125.77|2126.15|2125.65|2126.27|2125.77|2126.02|2125.52|62
1648653690000|2022-03-30 15:21:30|2125.9|2125.4|2126.4|2125.9|2126.4|2125.9|2125.9|2125.4|177
1648653700000|2022-03-30 15:21:40|2126.65|2126.15|2126.4|2125.9|2126.65|2126.15|2126.4|2125.9|35
1648653710000|2022-03-30 15:21:50|2126.27|2125.77|2126.4|2125.9|2126.4|2125.9|2126.27|2125.77|40
1648653720000|2022-03-30 15:22:00|2126.9|2126.4|2126.77|2126.27|2126.9|2126.4|2126.65|2126.15|88
1648653730000|2022-03-30 15:22:10|2126.9|2126.4|2126.9|2126.4|2126.9|2126.4|2126.65|2126.15|66
1648653740000|2022-03-30 15:22:20|2127.15|2126.65|2127.9|2127.4|2127.9|2127.4|2127.15|2126.65|90
1648653750000|2022-03-30 15:22:30|2127.65|2127.15|2127.4|2126.9|2127.65|2127.15|2127.4|2126.9|58
1648653760000|2022-03-30 15:22:40|2127.15|2126.65|2127.15|2126.65|2127.15|2126.65|2127.15|2126.65|33
1648653770000|2022-03-30 15:22:50|2127.4|2126.9|2127.52|2127.02|2127.65|2127.15|2127.4|2126.9|96
1648653780000|2022-03-30 15:23:00|2127.65|2127.15|2127.65|2127.15|2127.65|2127.15|2127.65|2127.15|73
1648653790000|2022-03-30 15:23:10|2127.77|2127.27|2127.77|2127.27|2127.77|2127.27|2127.77|2127.27|125
1648653800000|2022-03-30 15:23:20|2127.65|2127.15|2128.15|2127.65|2128.15|2127.65|2127.65|2127.15|158
1648653810000|2022-03-30 15:23:30|2128.02|2127.52|2128.02|2127.52|2128.02|2127.52|2127.9|2127.4|111
1648653820000|2022-03-30 15:23:40|2127.9|2127.4|2128.4|2127.9|2128.4|2127.9|2127.9|2127.4|135
1648653830000|2022-03-30 15:23:50|2128.52|2128.02|2128.65|2128.15|2128.77|2128.27|2128.52|2128.02|79
1648653840000|2022-03-30 15:24:00|2128.77|2128.27|2128.65|2128.15|2128.9|2128.4|2128.65|2128.15|173
1648653850000|2022-03-30 15:24:10|2128.77|2128.27|2128.9|2128.4|2128.9|2128.4|2128.65|2128.15|223
1648653860000|2022-03-30 15:24:20|2129.15|2128.65|2129.4|2128.9|2129.4|2128.9|2129.15|2128.65|155
1648653870000|2022-03-30 15:24:30|2129.52|2129.02|2128.9|2128.4|2129.52|2129.02|2128.9|2128.4|364
1648653880000|2022-03-30 15:24:40|2129.15|2128.65|2129.52|2129.02|2129.52|2129.02|2129.15|2128.65|360
1648653890000|2022-03-30 15:24:50|2129.4|2128.9|2129.9|2128.4|2130.27|2129.77|2129.4|2128.38|375
1648653900000|2022-03-30 15:25:00|2124.7|2123.2|2124.17|2122.67|2124.71|2123.21|2124.16|2122.66|0
1648653910000|2022-03-30 15:25:10|2124.18|2122.68|2124.17|2122.67|2124.71|2123.21|2124.17|2122.67|0
1648653920000|2022-03-30 15:25:20|2124.16|2122.66|2124.16|2122.66|2124.16|2122.66|2124.15|2122.65|0
1648653930000|2022-03-30 15:25:30|2124.15|2122.65|2123.62|2122.12|2124.16|2122.66|2123.62|2122.12|0
1648653940000|2022-03-30 15:25:40|2123.63|2122.13|2123.62|2122.12|2123.63|2122.13|2123.62|2122.12|0
1648653950000|2022-03-30 15:25:50|2123.61|2122.11|2123.61|2122.11|2123.61|2122.11|2123.08|2121.58|0
1648653960000|2022-03-30 15:26:00|2123.09|2121.59|2123.06|2121.56|2123.09|2121.59|2123.05|2121.55|0
1648653970000|2022-03-30 15:26:10|2123.05|2121.55|2123.05|2121.55|2123.32|2121.82|2123.04|2121.54|0
1648653980000|2022-03-30 15:26:20|2123.57|2122.07|2124.12|2122.62|2124.12|2122.62|2123.57|2122.07|0
1648654000000|2022-03-30 15:26:40|2124.13|2122.63|2123.59|2122.09|2124.13|2122.63|2123.59|2122.09|0
1648654010000|2022-03-30 15:26:50|2123.06|2121.56|2123.06|2121.56|2123.07|2121.57|2123.06|2121.56|0
1648654020000|2022-03-30 15:27:00|2123.59|2122.09|2123.59|2122.09|2123.59|2122.09|2123.59|2122.09|0
1648654030000|2022-03-30 15:27:10|2123.58|2122.08|2123.58|2122.08|2123.59|2122.09|2123.58|2122.08|0
1648654040000|2022-03-30 15:27:20|2123.32|2121.82|2123.59|2122.09|2123.59|2122.09|2123.05|2121.55|0
1648654050000|2022-03-30 15:27:30|2123.6|2122.1|2123.08|2121.58|2123.6|2122.1|2123.07|2121.57|986
1648654060000|2022-03-30 15:27:40|2123.61|2122.11|2123.07|2121.57|2123.61|2122.11|2123.07|2121.57|0
1648654070000|2022-03-30 15:27:50|2123.06|2121.56|2122.55|2121.05|2123.06|2121.56|2122.54|2121.04|0
1648654080000|2022-03-30 15:28:00|2122.56|2121.06|2122.02|2120.52|2122.56|2121.06|2122.02|2120.52|0
1648654090000|2022-03-30 15:28:10|2122.54|2121.04|2122.02|2120.52|2122.54|2121.04|2122.02|2120.52|0
1648654100000|2022-03-30 15:28:20|2122.03|2120.53|2122.02|2120.52|2122.03|2120.53|2122.02|2120.52|0
1648654110000|2022-03-30 15:28:30|2122.03|2120.53|2121.39|2119.89|2122.03|2120.53|2121.39|2119.89|0
1648654120000|2022-03-30 15:28:40|2121.37|2119.87|2121.37|2119.87|2121.38|2119.88|2120.85|2119.35|0
1648654130000|2022-03-30 15:28:50|2121.38|2119.88|2121.91|2120.41|2121.91|2120.41|2121.38|2119.88|0
1648654140000|2022-03-30 15:29:00|2122.43|2120.93|2122.45|2120.95|2122.46|2120.96|2122.43|2120.93|0
1648654150000|2022-03-30 15:29:10|2122.97|2121.47|2124.05|2122.55|2124.05|2122.55|2122.97|2121.47|0
1648654160000|2022-03-30 15:29:20|2124.04|2122.54|2123.52|2122.02|2124.04|2122.54|2122.99|2121.49|0
1648654170000|2022-03-30 15:29:30|2123.51|2122.01|2124.04|2122.54|2124.04|2122.54|2123.51|2122.01|0
1648654180000|2022-03-30 15:29:40|2124.56|2123.06|2122.46|2120.96|2124.57|2123.07|2122.46|2120.96|0
1648654190000|2022-03-30 15:29:50|2122.47|2120.97|2123.52|2122.02|2123.52|2122.02|2122.46|2120.96|0
1648654200000|2022-03-30 15:30:00|2123.53|2122.03|2124.03|2122.53|2124.05|2122.55|2123.5|2122|26
1648654210000|2022-03-30 15:30:10|2123.77|2122.27|2122.28|2120.88|2124.28|2122.88|2122.28|2120.88|25
1648654220000|2022-03-30 15:30:20|2122.16|2120.76|2122.91|2121.51|2123.41|2122.01|2122.03|2120.63|43
1648654230000|2022-03-30 15:30:30|2123.16|2121.76|2123.03|2121.63|2123.16|2121.76|2123.03|2121.63|9
1648654240000|2022-03-30 15:30:40|2122.91|2121.51|2123.91|2122.51|2123.91|2122.51|2122.16|2120.76|9
1648654250000|2022-03-30 15:30:50|2124.03|2122.63|2124.28|2122.88|2124.28|2122.88|2123.91|2122.51|1
1648654260000|2022-03-30 15:31:00|2124.16|2122.76|2124.28|2122.88|2124.28|2122.88|2124.16|2122.76|0
1648654280000|2022-03-30 15:31:20|2124.41|2123.01|2124.53|2123.13|2124.53|2123.13|2124.41|2123.01|15
1648654290000|2022-03-30 15:31:30|2124.28|2122.88|2124.28|2122.88|2124.28|2122.88|2124.03|2122.63|2
1648654320000|2022-03-30 15:32:00|2124.16|2122.76|2124.16|2122.76|2124.16|2122.76|2124.16|2122.76|0
1648654360000|2022-03-30 15:32:40|2124.28|2122.88|2124.28|2122.88|2124.28|2122.88|2124.28|2122.88|0
1648654380000|2022-03-30 15:33:00|2124.41|2123.01|2124.28|2122.88|2124.41|2123.01|2124.16|2122.76|2
1648654430000|2022-03-30 15:33:50|||||||||1
1648654440000|2022-03-30 15:34:00|2124.78|2123.38|2125.28|2123.88|2125.28|2123.88|2124.78|2123.38|10
1648654450000|2022-03-30 15:34:10|2126.78|2125.38|2126.78|2125.38|2126.78|2125.38|2126.78|2125.38|2
1648654460000|2022-03-30 15:34:20|2127.16|2125.76|2127.41|2126.01|2127.41|2126.01|2127.16|2125.76|0
1648654470000|2022-03-30 15:34:30|2127.28|2125.88|2127.41|2126.01|2127.41|2126.01|2127.28|2125.88|1
1648654480000|2022-03-30 15:34:40|2126.41|2125.01|2128.03|2126.63|2128.03|2126.63|2126.41|2125.01|7
1648654490000|2022-03-30 15:34:50|2127.78|2126.38|2128.03|2126.63|2128.16|2126.76|2127.78|2126.38|57
1648654500000|2022-03-30 15:35:00|2128.16|2126.76|2128.28|2126.88|2128.28|2126.88|2128.16|2126.76|0
1648654520000|2022-03-30 15:35:20|2128.41|2127.01|2128.53|2127.13|2128.53|2127.13|2128.41|2127.01|0
1648654540000|2022-03-30 15:35:40|2128.66|2127.26|2128.66|2127.26|2128.66|2127.26|2128.66|2127.26|0
1648654580000|2022-03-30 15:36:20|||||||||929
1648654620000|2022-03-30 15:37:00|2128.41|2127.01|2128.41|2127.01|2128.41|2127.01|2128.41|2127.01|0
1648654680000|2022-03-30 15:38:00|2128.28|2126.88|2128.91|2127.51|2128.91|2127.51|2128.28|2126.88|7
1648654710000|2022-03-30 15:38:30|2129.03|2127.63|2130.66|2129.26|2130.66|2129.26|2129.03|2127.63|7
1648654720000|2022-03-30 15:38:40|2130.78|2129.38|2130.78|2129.38|2130.78|2129.38|2130.78|2129.38|0
1648654730000|2022-03-30 15:38:50|2130.91|2129.51|2131.03|2129.63|2131.03|2129.63|2130.91|2129.51|0
1648654750000|2022-03-30 15:39:10|2131.28|2129.88|2131.28|2129.88|2131.28|2129.88|2131.28|2129.88|0
1648654760000|2022-03-30 15:39:20|||||||||10
1648654790000|2022-03-30 15:39:50|||||||||2
1648654810000|2022-03-30 15:40:10|2130.91|2129.51|2130.91|2129.51|2130.91|2129.51|2130.91|2129.51|0
1648654820000|2022-03-30 15:40:20|2130.78|2129.38|2130.28|2128.88|2130.78|2129.38|2129.53|2128.13|1
1648654830000|2022-03-30 15:40:30|2130.03|2128.63|2129.41|2128.01|2130.16|2128.76|2129.41|2128.01|1
1648654840000|2022-03-30 15:40:40|2129.53|2128.13|2129.41|2128.01|2129.53|2128.13|2129.41|2128.01|1
1648654850000|2022-03-30 15:40:50|2130.53|2129.13|2129.78|2128.38|2130.53|2129.13|2129.66|2128.26|1
1648654970000|2022-03-30 15:42:50|2129.66|2128.26|2129.66|2128.26|2129.66|2128.26|2129.66|2128.26|0
1648654980000|2022-03-30 15:43:00|2129.53|2128.13|2128.91|2127.51|2129.53|2128.13|2128.91|2127.51|0
1648655000000|2022-03-30 15:43:20|2128.78|2127.38|2128.78|2127.38|2128.78|2127.38|2128.78|2127.38|0
1648655010000|2022-03-30 15:43:30|2128.66|2127.26|2128.41|2127.01|2128.66|2127.26|2128.41|2127.01|0
1648655040000|2022-03-30 15:44:00|2127.91|2126.51|2127.28|2125.88|2127.91|2126.51|2127.28|2125.88|0
1648655050000|2022-03-30 15:44:10|2127.03|2125.63|2126.91|2125.51|2127.03|2125.63|2126.91|2125.51|0
1648655060000|2022-03-30 15:44:20|2128.28|2126.88|2129.03|2127.63|2129.03|2127.63|2128.28|2126.88|3
1648655130000|2022-03-30 15:45:30|2128.41|2127.01|2128.53|2127.13|2128.53|2127.13|2128.41|2127.01|2
1648655150000|2022-03-30 15:45:50|2128.66|2127.26|2128.78|2127.38|2128.78|2127.38|2128.66|2127.26|0
1648655160000|2022-03-30 15:46:00|2128.66|2127.26|2128.66|2127.26|2128.66|2127.26|2128.66|2127.26|0
1648655180000|2022-03-30 15:46:20|2128.53|2127.13|2128.53|2127.13|2128.53|2127.13|2128.53|2127.13|0
1648655200000|2022-03-30 15:46:40|2128.41|2127.01|2128.41|2127.01|2128.41|2127.01|2128.41|2127.01|0
1648655210000|2022-03-30 15:46:50|2128.66|2127.26|2128.66|2127.26|2128.66|2127.26|2128.66|2127.26|2
1648655240000|2022-03-30 15:47:20|2128.53|2127.13|2128.41|2127.01|2128.53|2127.13|2128.41|2127.01|0
1648655320000|2022-03-30 15:48:40|2128.16|2126.76|2128.16|2126.76|2128.16|2126.76|2128.16|2126.76|0
1648655340000|2022-03-30 15:49:00|2128.03|2126.63|2128.41|2127.01|2128.41|2127.01|2128.03|2126.63|1
1648655400000|2022-03-30 15:50:00|||||||||6
1648655410000|2022-03-30 15:50:10|2128.16|2126.76|2128.16|2126.76|2128.16|2126.76|2128.16|2126.76|0
1648655440000|2022-03-30 15:50:40|2129.03|2127.63|2129.41|2128.01|2129.41|2128.01|2129.03|2127.63|10
1648655450000|2022-03-30 15:50:50|2129.53|2128.13|2129.53|2128.13|2129.53|2128.13|2129.53|2128.13|0
1648655490000|2022-03-30 15:51:30|2130.03|2128.63|2130.03|2128.63|2130.03|2128.63|2130.03|2128.63|0
1648655510000|2022-03-30 15:51:50|2129.03|2127.63|2130.41|2129.01|2130.41|2129.01|2129.03|2127.63|2
1648655520000|2022-03-30 15:52:00|||||||||2
1648655540000|2022-03-30 15:52:20|||||||||1
1648655550000|2022-03-30 15:52:30|2129.66|2128.26|2129.66|2128.26|2129.66|2128.26|2129.66|2128.26|3
1648655630000|2022-03-30 15:53:50|2129.53|2128.13|2129.53|2128.13|2129.53|2128.13|2129.53|2128.13|0
1648655670000|2022-03-30 15:54:30|2129.16|2127.76|2129.53|2128.13|2129.53|2128.13|2129.16|2127.76|1
1648655760000|2022-03-30 15:56:00|2129.78|2128.38|2129.78|2128.38|2129.78|2128.38|2129.78|2128.38|0
1648655820000|2022-03-30 15:57:00|2129.66|2128.26|2129.66|2128.26|2129.66|2128.26|2129.66|2128.26|0
1648655850000|2022-03-30 15:57:30|2129.53|2128.13|2129.66|2128.26|2129.91|2128.51|2129.53|2128.13|1
1648655880000|2022-03-30 15:58:00|2129.91|2128.51|2129.91|2128.51|2130.16|2128.76|2129.53|2128.13|1
1648655960000|2022-03-30 15:59:20|2130.16|2128.76|2130.16|2128.76|2130.16|2128.76|2130.16|2128.76|0
1648655980000|2022-03-30 15:59:40|2130.28|2128.88|2130.41|2129.01|2130.41|2129.01|2130.28|2128.88|1
1648655990000|2022-03-30 15:59:50|2129.91|2128.51|2130.46|2128.96|2130.46|2128.96|2129.91|2128.51|3
1648656000000|2022-03-30 16:00:00|2130.44|2128.94|2130.98|2129.48|2130.98|2129.48|2130.44|2128.94|0
1648656010000|2022-03-30 16:00:10|2130.97|2129.47|2130.98|2129.48|2130.98|2129.48|2130.97|2129.47|0
1648656020000|2022-03-30 16:00:20|2130.99|2129.49|2131.52|2130.02|2132.05|2130.55|2130.99|2129.49|0
1648656030000|2022-03-30 16:00:30|2131.54|2130.04|2131.54|2130.04|2131.54|2130.04|2131.54|2130.04|0
1648656040000|2022-03-30 16:00:40|2131.02|2129.52|2131.02|2129.52|2131.02|2129.52|2131.02|2129.52|0
1648656050000|2022-03-30 16:00:50|2131.03|2129.53|2131.01|2129.51|2131.03|2129.53|2131.01|2129.51|0
1648656070000|2022-03-30 16:01:10|2131.02|2129.52|2131.54|2130.04|2131.56|2130.06|2131.02|2129.52|0
1648656080000|2022-03-30 16:01:20|2131.55|2130.05|2131.03|2129.53|2131.56|2130.06|2131.03|2129.53|0
1648656100000|2022-03-30 16:01:40|2131.04|2129.54|2131.04|2129.54|2131.04|2129.54|2131.03|2129.53|0
1648656110000|2022-03-30 16:01:50|2131.03|2129.53|2131.04|2129.54|2131.05|2129.55|2131.03|2129.53|0
1648656120000|2022-03-30 16:02:00|2131.03|2129.53|2130.52|2129.02|2131.03|2129.53|2130.5|2129|0
1648656130000|2022-03-30 16:02:10|2130.51|2129.01|2131.6|2130.1|2131.6|2130.1|2130.51|2129.01|0
1648656140000|2022-03-30 16:02:20|2131.59|2130.09|2131.59|2130.09|2131.59|2130.09|2131.06|2129.56|0
1648656150000|2022-03-30 16:02:30|2131.58|2130.08|2131.6|2130.1|2131.6|2130.1|2131.58|2130.08|0
1648656160000|2022-03-30 16:02:40|2131.61|2130.11|2132.13|2130.63|2132.13|2130.63|2131.61|2130.11|0
1648656170000|2022-03-30 16:02:50|2132.14|2130.64|2132.13|2130.63|2132.14|2130.64|2132.12|2130.62|0
1648656180000|2022-03-30 16:03:00|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|0
1648656190000|2022-03-30 16:03:10|2132.11|2130.61|2132.11|2130.61|2132.11|2130.61|2132.1|2130.6|0
1648656200000|2022-03-30 16:03:20|2132.1|2130.6|2132.1|2130.6|2132.11|2130.61|2132.1|2130.6|0
1648656210000|2022-03-30 16:03:30|2132.09|2130.59|2131.57|2130.07|2132.09|2130.59|2131.57|2130.07|0
1648656220000|2022-03-30 16:03:40|2132.09|2130.59|2132.11|2130.61|2132.11|2130.61|2132.09|2130.59|0
1648656230000|2022-03-30 16:03:50|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|2132.11|2130.61|0
1648656240000|2022-03-30 16:04:00|2132.13|2130.63|2132.11|2130.61|2132.13|2130.63|2132.1|2130.6|0
1648656250000|2022-03-30 16:04:10|2132.1|2130.6|2132.1|2130.6|2132.11|2130.61|2132.1|2130.6|0
1648656260000|2022-03-30 16:04:20|2131.58|2130.08|2131.58|2130.08|2132.1|2130.6|2131.58|2130.08|0
1648656270000|2022-03-30 16:04:30|2131.59|2130.09|2132.12|2130.62|2132.12|2130.62|2131.59|2130.09|0
1648656280000|2022-03-30 16:04:40|2132.13|2130.63|2132.13|2130.63|2132.66|2131.16|2132.13|2130.63|0
1648656290000|2022-03-30 16:04:50|2132.12|2130.62|2132.11|2130.61|2132.12|2130.62|2132.11|2130.61|0
1648656300000|2022-03-30 16:05:00|2132.1|2130.6|2131.56|2130.06|2132.11|2130.61|2131.55|2130.05|0
1648656310000|2022-03-30 16:05:10|2132.08|2130.58|2131.55|2130.05|2132.09|2130.59|2131.54|2130.04|0
1648656320000|2022-03-30 16:05:20|2132.07|2130.57|2132.08|2130.58|2132.08|2130.58|2132.07|2130.57|0
1648656330000|2022-03-30 16:05:30|2132.07|2130.57|2131.53|2130.03|2132.07|2130.57|2131.53|2130.03|0
1648656340000|2022-03-30 16:05:40|2131.54|2130.04|2131.53|2130.03|2131.54|2130.04|2131.53|2130.03|0
1648656350000|2022-03-30 16:05:50|2131.54|2130.04|2131.54|2130.04|2131.54|2130.04|2131.53|2130.03|0
1648656360000|2022-03-30 16:06:00|2131.53|2130.03|2131.53|2130.03|2131.54|2130.04|2131.53|2130.03|0
1648656370000|2022-03-30 16:06:10|2131.54|2130.04|2131.53|2130.03|2131.54|2130.04|2131.53|2130.03|0
1648656380000|2022-03-30 16:06:20|2131.54|2130.04|2131.54|2130.04|2131.54|2130.04|2131.53|2130.03|0
1648656390000|2022-03-30 16:06:30|2131.53|2130.03|2131.01|2129.51|2131.53|2130.03|2131.01|2129.51|0
1648656400000|2022-03-30 16:06:40|2130.48|2128.98|2130.48|2128.98|2130.48|2128.98|2130.47|2128.97|0
1648656410000|2022-03-30 16:06:50|2130.47|2128.97|2130.48|2128.98|2130.48|2128.98|2130.47|2128.97|0
1648656420000|2022-03-30 16:07:00|2130.47|2128.97|2130.47|2128.97|2130.48|2128.98|2130.47|2128.97|0
1648656430000|2022-03-30 16:07:10|2130.46|2128.96|2130.47|2128.97|2130.47|2128.97|2130.46|2128.96|0
1648656440000|2022-03-30 16:07:20|2130.46|2128.96|2130.45|2128.95|2130.46|2128.96|2130.45|2128.95|0
1648656450000|2022-03-30 16:07:30|2130.44|2128.94|2130.44|2128.94|2130.44|2128.94|2130.42|2128.92|0
1648656460000|2022-03-30 16:07:40|2130.43|2128.93|2130.41|2128.91|2130.43|2128.93|2130.41|2128.91|0
1648656470000|2022-03-30 16:07:50|2130.4|2128.9|2130.4|2128.9|2130.4|2128.9|2130.4|2128.9|0
1648656480000|2022-03-30 16:08:00|2130.41|2128.91|2130.4|2128.9|2130.41|2128.91|2130.4|2128.9|0
1648656490000|2022-03-30 16:08:10|2130.41|2128.91|2130.41|2128.91|2130.41|2128.91|2130.4|2128.9|0
1648656500000|2022-03-30 16:08:20|2130.4|2128.9|2130.4|2128.9|2130.41|2128.91|2130.4|2128.9|0
1648656510000|2022-03-30 16:08:30|2130.41|2128.91|2130.4|2128.9|2130.41|2128.91|2130.39|2128.89|0
1648656520000|2022-03-30 16:08:40|2130.41|2128.91|2130.4|2128.9|2130.41|2128.91|2130.4|2128.9|0
1648656530000|2022-03-30 16:08:50|2130.41|2128.91|2130.41|2128.91|2130.41|2128.91|2130.4|2128.9|0
1648656550000|2022-03-30 16:09:10|2130.42|2128.92|2130.43|2128.93|2130.43|2128.93|2130.42|2128.92|0
1648656570000|2022-03-30 16:09:30|2130.42|2128.92|2130.43|2128.93|2130.43|2128.93|2130.42|2128.92|0
1648656580000|2022-03-30 16:09:40|2130.42|2128.92|2130.42|2128.92|2130.42|2128.92|2130.42|2128.92|0
1648656600000|2022-03-30 16:10:00|2130.41|2128.91|2130.42|2128.92|2130.42|2128.92|2129.89|2128.39|0
1648656620000|2022-03-30 16:10:20|2130.43|2128.93|2130.41|2128.91|2130.43|2128.93|2130.41|2128.91|0
1648656630000|2022-03-30 16:10:30|2130.42|2128.92|2130.43|2128.93|2130.95|2129.45|2130.42|2128.92|0
1648656650000|2022-03-30 16:10:50|2130.42|2128.92|2130.43|2128.93|2130.43|2128.93|2130.42|2128.92|0
1648656660000|2022-03-30 16:11:00|2130.42|2128.92|2130.41|2128.91|2130.43|2128.93|2130.16|2128.66|0
1648656670000|2022-03-30 16:11:10|2130.42|2128.92|2130.41|2128.91|2130.42|2128.92|2129.89|2128.39|0
1648656680000|2022-03-30 16:11:20|2130.15|2128.65|2129.89|2128.39|2130.41|2128.91|2129.89|2128.39|0
1648656690000|2022-03-30 16:11:30|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|0
1648656700000|2022-03-30 16:11:40|2129.89|2128.39|2129.89|2128.39|2129.9|2128.4|2129.89|2128.39|0
1648656730000|2022-03-30 16:12:10|2129.88|2128.38|2129.34|2127.84|2129.88|2128.38|2129.34|2127.84|0
1648656740000|2022-03-30 16:12:20|2129.35|2127.85|2129.28|2127.78|2129.35|2127.85|2129.28|2127.78|0
1648656760000|2022-03-30 16:12:40|2129.27|2127.77|2128.75|2127.25|2129.28|2127.78|2128.75|2127.25|0
1648656770000|2022-03-30 16:12:50|2128.76|2127.26|2128.75|2127.25|2128.76|2127.26|2128.75|2127.25|0
1648656780000|2022-03-30 16:13:00|2128.76|2127.26|2128.75|2127.25|2128.76|2127.26|2128.75|2127.25|0
1648656790000|2022-03-30 16:13:10|2128.76|2127.26|2129.3|2127.8|2129.3|2127.8|2128.75|2127.25|0
1648656800000|2022-03-30 16:13:20|2129.32|2127.82|2129.31|2127.81|2129.32|2127.82|2129.31|2127.81|0
1648656810000|2022-03-30 16:13:30|2129.32|2127.82|2129.32|2127.82|2129.32|2127.82|2129.32|2127.82|0
1648656830000|2022-03-30 16:13:50|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|2129.32|2127.82|0
1648656840000|2022-03-30 16:14:00|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|2129.33|2127.83|0
1648656850000|2022-03-30 16:14:10|2129.33|2127.83|2129.34|2127.84|2129.34|2127.84|2129.33|2127.83|0
1648656860000|2022-03-30 16:14:20|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|0
1648656870000|2022-03-30 16:14:30|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|2129.33|2127.83|0
1648656890000|2022-03-30 16:14:50|2129.33|2127.83|2128.81|2127.31|2129.33|2127.83|2128.81|2127.31|0
1648656900000|2022-03-30 16:15:00|2128.8|2127.3|2128.81|2127.31|2128.81|2127.31|2128.8|2127.3|0
1648656910000|2022-03-30 16:15:10|2128.8|2127.3|2128.79|2127.29|2128.8|2127.3|2128.79|2127.29|0
1648656920000|2022-03-30 16:15:20|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|0
1648656930000|2022-03-30 16:15:30|2128.79|2127.29|2128.79|2127.29|2128.8|2127.3|2128.79|2127.29|0
1648656940000|2022-03-30 16:15:40|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|2128.79|2127.29|0
1648656950000|2022-03-30 16:15:50|2128.81|2127.31|2129.34|2127.84|2129.34|2127.84|2128.81|2127.31|0
1648656960000|2022-03-30 16:16:00|2129.33|2127.83|2128.81|2127.31|2129.33|2127.83|2128.8|2127.3|0
1648656970000|2022-03-30 16:16:10|2129.07|2127.57|2128.81|2127.31|2129.07|2127.57|2128.81|2127.31|0
1648656980000|2022-03-30 16:16:20|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|0
1648657000000|2022-03-30 16:16:40|2128.83|2127.33|2128.83|2127.33|2128.83|2127.33|2128.83|2127.33|0
1648657010000|2022-03-30 16:16:50|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|2128.81|2127.31|0
1648657020000|2022-03-30 16:17:00|2128.81|2127.31|2129.35|2127.85|2129.35|2127.85|2128.81|2127.31|0
1648657030000|2022-03-30 16:17:10|2129.34|2127.84|2128.82|2127.32|2129.34|2127.84|2128.82|2127.32|0
1648657040000|2022-03-30 16:17:20|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|2128.82|2127.32|0
1648657060000|2022-03-30 16:17:40|2129.35|2127.85|2129.34|2127.84|2129.35|2127.85|2129.34|2127.84|0
1648657080000|2022-03-30 16:18:00|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|0
1648657110000|2022-03-30 16:18:30|2129.34|2127.84|2129.33|2127.83|2129.34|2127.84|2129.33|2127.83|0
1648657130000|2022-03-30 16:18:50|2129.34|2127.84|2129.33|2127.83|2129.34|2127.84|2129.33|2127.83|0
1648657140000|2022-03-30 16:19:00|2129.34|2127.84|2129.86|2128.36|2129.87|2128.37|2129.34|2127.84|0
1648657150000|2022-03-30 16:19:10|2129.87|2128.37|2129.88|2128.38|2129.88|2128.38|2129.86|2128.36|0
1648657160000|2022-03-30 16:19:20|2129.87|2128.37|2130.14|2128.64|2130.14|2128.64|2129.87|2128.37|0
1648657170000|2022-03-30 16:19:30|2130.4|2128.9|2130.41|2128.91|2130.41|2128.91|2130.4|2128.9|0
1648657180000|2022-03-30 16:19:40|2130.42|2128.92|2130.42|2128.92|2130.42|2128.92|2130.41|2128.91|0
1648657190000|2022-03-30 16:19:50|2129.9|2128.4|2129.89|2128.39|2129.9|2128.4|2129.89|2128.39|0
1648657200000|2022-03-30 16:20:00|2129.9|2128.4|2130.43|2128.93|2130.43|2128.93|2129.9|2128.4|0
1648657210000|2022-03-30 16:20:10|2130.44|2128.94|2130.43|2128.93|2130.44|2128.94|2129.9|2128.4|0
1648657220000|2022-03-30 16:20:20|2130.44|2128.94|2130.44|2128.94|2130.44|2128.94|2130.43|2128.93|0
1648657230000|2022-03-30 16:20:30|2129.91|2128.41|2129.91|2128.41|2129.92|2128.42|2129.91|2128.41|0
1648657240000|2022-03-30 16:20:40|2129.9|2128.4|2129.91|2128.41|2129.91|2128.41|2129.9|2128.4|0
1648657250000|2022-03-30 16:20:50|2129.9|2128.4|2129.89|2128.39|2129.9|2128.4|2129.89|2128.39|0
1648657260000|2022-03-30 16:21:00|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.89|2128.39|0
1648657270000|2022-03-30 16:21:10|2129.89|2128.39|2129.88|2128.38|2129.89|2128.39|2129.88|2128.38|0
1648657280000|2022-03-30 16:21:20|2129.61|2128.11|2129.89|2128.39|2129.89|2128.39|2129.35|2127.85|0
1648657290000|2022-03-30 16:21:30|2129.37|2127.87|2128.83|2127.33|2129.37|2127.87|2128.83|2127.33|0
1648657300000|2022-03-30 16:21:40|2128.57|2127.07|2128.84|2127.34|2128.84|2127.34|2128.57|2127.07|0
1648657310000|2022-03-30 16:21:50|2128.83|2127.33|2128.31|2126.81|2128.84|2127.34|2128.31|2126.81|0
1648657320000|2022-03-30 16:22:00|2128.3|2126.8|2127.77|2126.27|2128.3|2126.8|2127.77|2126.27|0
1648657330000|2022-03-30 16:22:10|2127.76|2126.26|2127.76|2126.26|2127.76|2126.26|2127.23|2125.73|0
1648657340000|2022-03-30 16:22:20|2127.77|2126.27|2127.77|2126.27|2127.77|2126.27|2127.77|2126.27|0
1648657350000|2022-03-30 16:22:30|2127.76|2126.26|2127.76|2126.26|2127.76|2126.26|2127.76|2126.26|0
1648657360000|2022-03-30 16:22:40|2127.5|2126|2127.77|2126.27|2127.77|2126.27|2127.23|2125.73|0
1648657370000|2022-03-30 16:22:50|2127.76|2126.26|2127.51|2126.01|2127.77|2126.27|2127.51|2126.01|0
1648657380000|2022-03-30 16:23:00|2127.25|2125.75|2127.23|2125.73|2127.25|2125.75|2126.71|2125.21|0
1648657390000|2022-03-30 16:23:10|2126.97|2125.47|2127.24|2125.74|2127.24|2125.74|2126.97|2125.47|0
1648657400000|2022-03-30 16:23:20|2127.23|2125.73|2127.24|2125.74|2127.24|2125.74|2127.23|2125.73|0
1648657410000|2022-03-30 16:23:30|2127.25|2125.75|2127.24|2125.74|2127.25|2125.75|2127.23|2125.73|0
1648657430000|2022-03-30 16:23:50|2127.23|2125.73|2127.25|2125.75|2127.25|2125.75|2126.71|2125.21|0
1648657440000|2022-03-30 16:24:00|2127.26|2125.76|2127.25|2125.75|2127.26|2125.76|2126.99|2125.49|0
1648657450000|2022-03-30 16:24:10|2127.26|2125.76|2127.25|2125.75|2127.26|2125.76|2126.99|2125.49|0
1648657460000|2022-03-30 16:24:20|2127.26|2125.76|2127.25|2125.75|2127.26|2125.76|2127.25|2125.75|0
1648657470000|2022-03-30 16:24:30|2127.26|2125.76|2126.99|2125.49|2127.26|2125.76|2126.99|2125.49|0
1648657480000|2022-03-30 16:24:40|2127.25|2125.75|2127.26|2125.76|2127.26|2125.76|2126.99|2125.49|0
1648657490000|2022-03-30 16:24:50|2127.25|2125.75|2126.73|2125.23|2127.25|2125.75|2126.73|2125.23|0
1648657500000|2022-03-30 16:25:00|2126.72|2125.22|2126.73|2125.23|2127.26|2125.76|2126.72|2125.22|0
1648657510000|2022-03-30 16:25:10|2126.74|2125.24|2127|2125.5|2127.26|2125.76|2126.73|2125.23|0
1648657520000|2022-03-30 16:25:20|2126.74|2125.24|2127.27|2125.77|2127.28|2125.78|2126.74|2125.24|0
1648657530000|2022-03-30 16:25:30|2127.28|2125.78|2127.27|2125.77|2127.28|2125.78|2127.27|2125.77|0
1648657540000|2022-03-30 16:25:40|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|2127|2125.5|0
1648657550000|2022-03-30 16:25:50|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|0
1648657560000|2022-03-30 16:26:00|2127.79|2126.29|2127.79|2126.29|2127.79|2126.29|2127.79|2126.29|0
1648657570000|2022-03-30 16:26:10|2127.8|2126.3|2127.79|2126.29|2127.8|2126.3|2127.79|2126.29|0
1648657580000|2022-03-30 16:26:20|2128.05|2126.55|2127.23|2125.73|2128.31|2126.81|2127.23|2125.73|0
1648657590000|2022-03-30 16:26:30|2127.24|2125.74|2127.24|2125.74|2127.25|2125.75|2127.24|2125.74|0
1648657600000|2022-03-30 16:26:40|2127.25|2125.75|2127.24|2125.74|2127.25|2125.75|2127.24|2125.74|0
1648657610000|2022-03-30 16:26:50|2127.25|2125.75|2127.24|2125.74|2127.25|2125.75|2127.24|2125.74|0
1648657630000|2022-03-30 16:27:10|2127.25|2125.75|2127.76|2126.26|2127.77|2126.27|2127.25|2125.75|0
1648657640000|2022-03-30 16:27:20|2127.77|2126.27|2127.75|2126.25|2127.77|2126.27|2127.75|2126.25|0
1648657650000|2022-03-30 16:27:30|2127.49|2125.99|2127.22|2125.72|2127.49|2125.99|2127.22|2125.72|0
1648657660000|2022-03-30 16:27:40|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|0
1648657700000|2022-03-30 16:28:20|2127.24|2125.74|2127.24|2125.74|2127.24|2125.74|2127.23|2125.73|0
1648657720000|2022-03-30 16:28:40|2127.25|2125.75|2127.24|2125.74|2127.25|2125.75|2127.24|2125.74|0
1648657730000|2022-03-30 16:28:50|2127.25|2125.75|2127.78|2126.28|2127.78|2126.28|2127.25|2125.75|0
1648657740000|2022-03-30 16:29:00|2127.79|2126.29|2127.8|2126.3|2127.8|2126.3|2127.79|2126.29|0
1648657750000|2022-03-30 16:29:10|2127.79|2126.29|2127.79|2126.29|2127.8|2126.3|2127.79|2126.29|0
1648657760000|2022-03-30 16:29:20|2127.8|2126.3|2128.32|2126.82|2128.32|2126.82|2127.79|2126.29|0
1648657770000|2022-03-30 16:29:30|2128.31|2126.81|2128.31|2126.81|2128.32|2126.82|2128.31|2126.81|0
1648657780000|2022-03-30 16:29:40|2128.32|2126.82|2127.78|2126.28|2128.32|2126.82|2127.78|2126.28|0
1648657790000|2022-03-30 16:29:50|2127.77|2126.27|2127.79|2126.29|2127.79|2126.29|2127.77|2126.27|0
1648657800000|2022-03-30 16:30:00|2127.8|2126.3|2127.79|2126.29|2127.8|2126.3|2127.79|2126.29|0
1648657810000|2022-03-30 16:30:10|2127.78|2126.28|2127.78|2126.28|2127.79|2126.29|2127.26|2125.76|0
1648657820000|2022-03-30 16:30:20|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|2127.25|2125.75|0
1648657830000|2022-03-30 16:30:30|2127.25|2125.75|2127.26|2125.76|2127.26|2125.76|2127.25|2125.75|0
1648657850000|2022-03-30 16:30:50|2127.25|2125.75|2126.73|2125.23|2127.26|2125.76|2126.73|2125.23|0
1648657860000|2022-03-30 16:31:00|2126.72|2125.22|2126.73|2125.23|2126.73|2125.23|2126.72|2125.22|0
1648657870000|2022-03-30 16:31:10|2126.72|2125.22|2126.73|2125.23|2126.73|2125.23|2126.72|2125.22|0
1648657880000|2022-03-30 16:31:20|2126.72|2125.22|2126.72|2125.22|2126.72|2125.22|2126.72|2125.22|0
1648657890000|2022-03-30 16:31:30|2126.73|2125.23|2126.73|2125.23|2126.73|2125.23|2126.73|2125.23|0
1648657900000|2022-03-30 16:31:40|2126.72|2125.22|2126.72|2125.22|2126.72|2125.22|2126.72|2125.22|0
1648657910000|2022-03-30 16:31:50|2126.71|2125.21|2126.72|2125.22|2126.72|2125.22|2126.71|2125.21|0
1648657920000|2022-03-30 16:32:00|2126.71|2125.21|2126.72|2125.22|2126.72|2125.22|2126.71|2125.21|0
1648657930000|2022-03-30 16:32:10|2126.71|2125.21|2126.72|2125.22|2126.72|2125.22|2126.71|2125.21|0
1648657950000|2022-03-30 16:32:30|2126.73|2125.23|2126.72|2125.22|2127.25|2125.75|2126.71|2125.21|0
1648657960000|2022-03-30 16:32:40|2126.71|2125.21|2126.73|2125.23|2126.73|2125.23|2126.71|2125.21|0
1648657970000|2022-03-30 16:32:50|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1648657980000|2022-03-30 16:33:00|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|2127.25|2125.75|0
1648658020000|2022-03-30 16:33:40|2127.78|2126.28|2127.78|2126.28|2127.79|2126.29|2127.78|2126.28|0
1648658030000|2022-03-30 16:33:50|2127.79|2126.29|2127.79|2126.29|2127.79|2126.29|2127.78|2126.28|0
1648658040000|2022-03-30 16:34:00|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|0
1648658050000|2022-03-30 16:34:10|2127.81|2126.31|2127.8|2126.3|2127.81|2126.31|2127.8|2126.3|0
1648658060000|2022-03-30 16:34:20|2127.81|2126.31|2127.8|2126.3|2127.81|2126.31|2127.8|2126.3|0
1648658070000|2022-03-30 16:34:30|2127.79|2126.29|2127.79|2126.29|2127.79|2126.29|2127.79|2126.29|0
1648658080000|2022-03-30 16:34:40|2127.8|2126.3|2127.79|2126.29|2127.8|2126.3|2127.79|2126.29|0
1648658090000|2022-03-30 16:34:50|2127.8|2126.3|2128.33|2126.83|2128.33|2126.83|2127.8|2126.3|0
1648658100000|2022-03-30 16:35:00|2128.34|2126.84|2128.34|2126.84|2128.35|2126.85|2128.33|2126.83|0
1648658110000|2022-03-30 16:35:10|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|2128.34|2126.84|0
1648658120000|2022-03-30 16:35:20|2128.34|2126.84|2128.34|2126.84|2128.34|2126.84|2128.34|2126.84|0
1648658130000|2022-03-30 16:35:30|2128.33|2126.83|2128.34|2126.84|2128.34|2126.84|2128.33|2126.83|0
1648658140000|2022-03-30 16:35:40|2128.35|2126.85|2128.34|2126.84|2128.35|2126.85|2128.34|2126.84|0
1648658150000|2022-03-30 16:35:50|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|0
1648658160000|2022-03-30 16:36:00|2128.34|2126.84|2128.34|2126.84|2128.34|2126.84|2127.81|2126.31|0
1648658170000|2022-03-30 16:36:10|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|2128.34|2126.84|0
1648658190000|2022-03-30 16:36:30|2128.34|2126.84|2128.34|2126.84|2128.34|2126.84|2128.34|2126.84|0
1648658200000|2022-03-30 16:36:40|2128.86|2127.36|2128.87|2127.37|2128.87|2127.37|2128.86|2127.36|0
1648658220000|2022-03-30 16:37:00|2128.86|2127.36|2128.86|2127.36|2128.86|2127.36|2128.86|2127.36|0
1648658230000|2022-03-30 16:37:10|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|0
1648658240000|2022-03-30 16:37:20|2128.86|2127.36|2129.4|2127.9|2129.4|2127.9|2128.86|2127.36|0
1648658250000|2022-03-30 16:37:30|2129.39|2127.89|2129.39|2127.89|2129.4|2127.9|2129.39|2127.89|0
1648658270000|2022-03-30 16:37:50|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|0
1648658280000|2022-03-30 16:38:00|2129.39|2127.89|2129.39|2127.89|2129.39|2127.89|2129.39|2127.89|0
1648658300000|2022-03-30 16:38:20|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|0
1648658310000|2022-03-30 16:38:30|2129.39|2127.89|2129.39|2127.89|2129.4|2127.9|2129.39|2127.89|0
1648658320000|2022-03-30 16:38:40|2129.38|2127.88|2129.39|2127.89|2129.39|2127.89|2128.86|2127.36|0
1648658350000|2022-03-30 16:39:10|2129.4|2127.9|2129.42|2127.92|2129.42|2127.92|2129.4|2127.9|0
1648658360000|2022-03-30 16:39:20|2129.41|2127.91|2129.42|2127.92|2129.42|2127.92|2129.4|2127.9|0
1648658370000|2022-03-30 16:39:30|2129.94|2128.44|2129.94|2128.44|2129.95|2128.45|2129.94|2128.44|0
1648658380000|2022-03-30 16:39:40|2129.95|2128.45|2129.94|2128.44|2129.95|2128.45|2129.94|2128.44|0
1648658390000|2022-03-30 16:39:50|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|0
1648658400000|2022-03-30 16:40:00|2129.96|2128.46|2129.96|2128.46|2129.98|2128.48|2129.95|2128.45|0
1648658410000|2022-03-30 16:40:10|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|0
1648658420000|2022-03-30 16:40:20|2129.94|2128.44|2129.95|2128.45|2129.95|2128.45|2129.94|2128.44|0
1648658430000|2022-03-30 16:40:30|2129.94|2128.44|2129.42|2127.92|2129.95|2128.45|2129.42|2127.92|0
1648658440000|2022-03-30 16:40:40|2129.41|2127.91|2129.41|2127.91|2129.41|2127.91|2129.41|2127.91|0
1648658460000|2022-03-30 16:41:00|2129.4|2127.9|2129.37|2127.87|2129.41|2127.91|2129.37|2127.87|0
1648658470000|2022-03-30 16:41:10|2129.38|2127.88|2129.37|2127.87|2129.38|2127.88|2129.37|2127.87|0
1648658480000|2022-03-30 16:41:20|2129.11|2127.61|2129.38|2127.88|2129.39|2127.89|2129.11|2127.61|0
1648658490000|2022-03-30 16:41:30|2129.37|2127.87|2129.39|2127.89|2129.39|2127.89|2129.37|2127.87|0
1648658510000|2022-03-30 16:41:50|2129.38|2127.88|2129.12|2127.62|2129.38|2127.88|2128.85|2127.35|0
1648658520000|2022-03-30 16:42:00|2129.38|2127.88|2129.39|2127.89|2129.39|2127.89|2129.38|2127.88|0
1648658540000|2022-03-30 16:42:20|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|0
1648658550000|2022-03-30 16:42:30|2129.41|2127.91|2129.93|2128.43|2129.93|2128.43|2129.4|2127.9|0
1648658560000|2022-03-30 16:42:40|2129.92|2128.42|2129.4|2127.9|2129.93|2128.43|2129.4|2127.9|0
1648658570000|2022-03-30 16:42:50|2129.41|2127.91|2129.68|2128.18|2129.95|2128.45|2129.41|2127.91|0
1648658580000|2022-03-30 16:43:00|2129.69|2128.19|2129.43|2127.93|2129.96|2128.46|2129.42|2127.92|0
1648658590000|2022-03-30 16:43:10|2129.42|2127.92|2129.43|2127.93|2129.43|2127.93|2129.42|2127.92|0
1648658620000|2022-03-30 16:43:40|2129.42|2127.92|2129.42|2127.92|2129.43|2127.93|2129.42|2127.92|0
1648658630000|2022-03-30 16:43:50|2129.43|2127.93|2129.96|2128.46|2129.96|2128.46|2129.43|2127.93|0
1648658640000|2022-03-30 16:44:00|2129.44|2127.94|2129.97|2128.47|2129.97|2128.47|2129.44|2127.94|0
1648658650000|2022-03-30 16:44:10|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|0
1648658660000|2022-03-30 16:44:20|2129.97|2128.47|2129.97|2128.47|2129.97|2128.47|2129.96|2128.46|0
1648658670000|2022-03-30 16:44:30|2129.98|2128.48|2129.98|2128.48|2129.98|2128.48|2129.98|2128.48|0
1648658680000|2022-03-30 16:44:40|2129.97|2128.47|2129.97|2128.47|2129.98|2128.48|2129.97|2128.47|0
1648658690000|2022-03-30 16:44:50|2129.98|2128.48|2129.97|2128.47|2129.98|2128.48|2129.97|2128.47|0
1648658720000|2022-03-30 16:45:20|2129.96|2128.46|2129.97|2128.47|2129.97|2128.47|2129.96|2128.46|0
1648658730000|2022-03-30 16:45:30|2129.96|2128.46|2129.42|2127.92|2129.96|2128.46|2129.42|2127.92|0
1648658750000|2022-03-30 16:45:50|2129.43|2127.93|2129.42|2127.92|2129.43|2127.93|2129.42|2127.92|0
1648658760000|2022-03-30 16:46:00|2129.41|2127.91|2129.42|2127.92|2129.42|2127.92|2129.41|2127.91|0
1648658770000|2022-03-30 16:46:10|2129.41|2127.91|2129.41|2127.91|2129.41|2127.91|2129.41|2127.91|0
1648658780000|2022-03-30 16:46:20|2129.42|2127.92|2129.42|2127.92|2129.42|2127.92|2129.42|2127.92|0
1648658790000|2022-03-30 16:46:30|2129.41|2127.91|2129.4|2127.9|2129.41|2127.91|2129.4|2127.9|0
1648658800000|2022-03-30 16:46:40|2129.41|2127.91|2129.93|2128.43|2129.93|2128.43|2129.4|2127.9|0
1648658810000|2022-03-30 16:46:50|2129.92|2128.42|2129.92|2128.42|2129.92|2128.42|2129.92|2128.42|0
1648658820000|2022-03-30 16:47:00|2129.4|2127.9|2129.92|2128.42|2129.92|2128.42|2129.4|2127.9|0
1648658830000|2022-03-30 16:47:10|2129.93|2128.43|2129.92|2128.42|2129.93|2128.43|2129.92|2128.42|0
1648658850000|2022-03-30 16:47:30|2129.91|2128.41|2129.93|2128.43|2129.93|2128.43|2129.91|2128.41|0
1648658860000|2022-03-30 16:47:40|2129.94|2128.44|2130.47|2128.97|2130.47|2128.97|2129.94|2128.44|0
1648658870000|2022-03-30 16:47:50|2130.48|2128.98|2130.47|2128.97|2130.48|2128.98|2130.47|2128.97|0
1648658880000|2022-03-30 16:48:00|2130.46|2128.96|2130.46|2128.96|2130.46|2128.96|2130.46|2128.96|0
1648658890000|2022-03-30 16:48:10|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|2130.46|2128.96|0
1648658900000|2022-03-30 16:48:20|2130.48|2128.98|2131|2129.5|2131|2129.5|2130.48|2128.98|0
1648658910000|2022-03-30 16:48:30|2131.01|2129.51|2131|2129.5|2131.01|2129.51|2131|2129.5|0
1648658920000|2022-03-30 16:48:40|2130.48|2128.98|2130.48|2128.98|2130.48|2128.98|2130.48|2128.98|0
1648658930000|2022-03-30 16:48:50|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|0
1648658940000|2022-03-30 16:49:00|2130.48|2128.98|2129.93|2128.43|2130.48|2128.98|2129.93|2128.43|0
1648658950000|2022-03-30 16:49:10|2129.92|2128.42|2129.41|2127.91|2129.93|2128.43|2129.41|2127.91|0
1648658960000|2022-03-30 16:49:20|2129.4|2127.9|2129.4|2127.9|2129.41|2127.91|2129.4|2127.9|0
1648658970000|2022-03-30 16:49:30|2129.41|2127.91|2129.41|2127.91|2129.41|2127.91|2129.4|2127.9|0
1648658980000|2022-03-30 16:49:40|2128.89|2127.39|2128.89|2127.39|2129.15|2127.65|2128.89|2127.39|0
1648658990000|2022-03-30 16:49:50|2129.41|2127.91|2129.41|2127.91|2129.41|2127.91|2128.89|2127.39|0
1648659000000|2022-03-30 16:50:00|2128.89|2127.39|2128.79|2127.29|2128.89|2127.39|2128.79|2127.29|0
1648659030000|2022-03-30 16:50:30|2128.27|2126.77|2128.79|2127.29|2128.8|2127.3|2128.27|2126.77|0
1648659040000|2022-03-30 16:50:40|2128.53|2127.03|2128.26|2126.76|2128.53|2127.03|2128.26|2126.76|0
1648659060000|2022-03-30 16:51:00|2128.27|2126.77|2128.27|2126.77|2128.27|2126.77|2128.26|2126.76|0
1648659070000|2022-03-30 16:51:10|2128.28|2126.78|2128.8|2127.3|2128.8|2127.3|2128.28|2126.78|0
1648659080000|2022-03-30 16:51:20|2128.81|2127.31|2128.81|2127.31|2128.81|2127.31|2128.8|2127.3|0
1648659090000|2022-03-30 16:51:30|2128.8|2127.3|2128.81|2127.31|2128.81|2127.31|2128.8|2127.3|0
1648659100000|2022-03-30 16:51:40|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|0
1648659110000|2022-03-30 16:51:50|2128.81|2127.31|2128.8|2127.3|2128.81|2127.31|2128.8|2127.3|0
1648659120000|2022-03-30 16:52:00|2128.81|2127.31|2128.81|2127.31|2128.82|2127.32|2128.8|2127.3|0
1648659130000|2022-03-30 16:52:10|2128.8|2127.3|2128.81|2127.31|2128.81|2127.31|2128.8|2127.3|0
1648659140000|2022-03-30 16:52:20|2128.8|2127.3|2128.79|2127.29|2128.8|2127.3|2128.79|2127.29|0
1648659170000|2022-03-30 16:52:50|2129.32|2127.82|2129.32|2127.82|2129.32|2127.82|2128.79|2127.29|0
1648659180000|2022-03-30 16:53:00|2129.05|2127.55|2129.05|2127.55|2129.05|2127.55|2129.05|2127.55|0
1648659190000|2022-03-30 16:53:10|2129.32|2127.82|2128.79|2127.29|2129.32|2127.82|2128.78|2127.28|0
1648659200000|2022-03-30 16:53:20|2129.05|2127.55|2129.32|2127.82|2129.32|2127.82|2129.05|2127.55|0
1648659220000|2022-03-30 16:53:40|2129.33|2127.83|2129.32|2127.82|2129.33|2127.83|2129.32|2127.82|0
1648659230000|2022-03-30 16:53:50|2129.33|2127.83|2129.32|2127.82|2129.33|2127.83|2129.32|2127.82|0
1648659240000|2022-03-30 16:54:00|2129.33|2127.83|2129.32|2127.82|2129.33|2127.83|2129.32|2127.82|0
1648659250000|2022-03-30 16:54:10|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|2129.32|2127.82|0
1648659260000|2022-03-30 16:54:20|2129.32|2127.82|2129.32|2127.82|2129.32|2127.82|2129.06|2127.56|0
1648659270000|2022-03-30 16:54:30|2129.06|2127.56|2128.79|2127.29|2129.32|2127.82|2128.79|2127.29|0
1648659280000|2022-03-30 16:54:40|2128.8|2127.3|2129.33|2127.83|2129.33|2127.83|2128.8|2127.3|0
1648659300000|2022-03-30 16:55:00|2129.32|2127.82|2129.06|2127.56|2129.33|2127.83|2129.06|2127.56|0
1648659310000|2022-03-30 16:55:10|2129.32|2127.82|2129.33|2127.83|2129.33|2127.83|2129.32|2127.82|0
1648659320000|2022-03-30 16:55:20|2129.32|2127.82|2128.8|2127.3|2129.32|2127.82|2128.8|2127.3|0
1648659330000|2022-03-30 16:55:30|2129.32|2127.82|2129.33|2127.83|2129.33|2127.83|2129.32|2127.82|0
1648659340000|2022-03-30 16:55:40|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|0
1648659350000|2022-03-30 16:55:50|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|0
1648659360000|2022-03-30 16:56:00|2128.3|2126.8|2128.82|2127.32|2128.82|2127.32|2128.3|2126.8|0
1648659370000|2022-03-30 16:56:10|2128.81|2127.31|2128.81|2127.31|2128.81|2127.31|2128.54|2127.04|0
1648659380000|2022-03-30 16:56:20|2128.54|2127.04|2128.79|2127.29|2128.81|2127.31|2128.27|2126.77|0
1648659390000|2022-03-30 16:56:30|2128.81|2127.31|2128.81|2127.31|2128.81|2127.31|2128.81|2127.31|0
1648659400000|2022-03-30 16:56:40|2128.8|2127.3|2128.28|2126.78|2128.8|2127.3|2128.28|2126.78|0
1648659420000|2022-03-30 16:57:00|2128.29|2126.79|2128.81|2127.31|2128.81|2127.31|2128.29|2126.79|0
1648659460000|2022-03-30 16:57:40|2128.8|2127.3|2128.81|2127.31|2128.81|2127.31|2128.8|2127.3|0
1648659470000|2022-03-30 16:57:50|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|0
1648659480000|2022-03-30 16:58:00|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|0
1648659490000|2022-03-30 16:58:10|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|0
1648659520000|2022-03-30 16:58:40|2129.34|2127.84|2129.33|2127.83|2129.34|2127.84|2129.33|2127.83|0
1648659540000|2022-03-30 16:59:00|2129.34|2127.84|2129.86|2128.36|2129.86|2128.36|2129.34|2127.84|0
1648659550000|2022-03-30 16:59:10|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|2129.33|2127.83|0
1648659560000|2022-03-30 16:59:20|2129.86|2128.36|2129.34|2127.84|2129.86|2128.36|2129.33|2127.83|0
1648659600000|2022-03-30 17:00:00|2129.33|2127.83|2129.34|2127.84|2129.34|2127.84|2129.33|2127.83|0
1648659610000|2022-03-30 17:00:10|2128.82|2127.32|2129.34|2127.84|2129.34|2127.84|2128.82|2127.32|0
1648659620000|2022-03-30 17:00:20|2128.82|2127.32|2128.81|2127.31|2128.82|2127.32|2128.81|2127.31|0
1648659630000|2022-03-30 17:00:30|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|0
1648659640000|2022-03-30 17:00:40|2129.32|2127.82|2129.32|2127.82|2129.33|2127.83|2128.79|2127.29|0
1648659650000|2022-03-30 17:00:50|2129.33|2127.83|2129.34|2127.84|2129.34|2127.84|2129.33|2127.83|0
1648659660000|2022-03-30 17:01:00|2129.33|2127.83|2128.79|2127.29|2129.33|2127.83|2128.79|2127.29|0
1648659670000|2022-03-30 17:01:10|2128.78|2127.28|2128.52|2127.02|2128.78|2127.28|2128.26|2126.76|0
1648659680000|2022-03-30 17:01:20|2128.78|2127.28|2128.26|2126.76|2128.78|2127.28|2128.26|2126.76|0
1648659690000|2022-03-30 17:01:30|2128.25|2126.75|2128.25|2126.75|2128.26|2126.76|2128.25|2126.75|0
1648659700000|2022-03-30 17:01:40|2128.24|2126.74|2128.23|2126.73|2128.25|2126.75|2128.23|2126.73|0
1648659710000|2022-03-30 17:01:50|2128.24|2126.74|2128.23|2126.73|2128.25|2126.75|2128.23|2126.73|0
1648659720000|2022-03-30 17:02:00|2128.24|2126.74|2128.23|2126.73|2128.24|2126.74|2128.23|2126.73|0
1648659730000|2022-03-30 17:02:10|2127.71|2126.21|2127.71|2126.21|2127.71|2126.21|2127.71|2126.21|0
1648659740000|2022-03-30 17:02:20|2127.72|2126.22|2127.72|2126.22|2127.72|2126.22|2127.71|2126.21|0
1648659750000|2022-03-30 17:02:30|2127.71|2126.21|2127.71|2126.21|2127.71|2126.21|2127.71|2126.21|0
1648659760000|2022-03-30 17:02:40|2127.72|2126.22|2128.25|2126.75|2128.25|2126.75|2127.71|2126.21|0
1648659770000|2022-03-30 17:02:50|2128.26|2126.76|2128.26|2126.76|2128.26|2126.76|2128.25|2126.75|0
1648659780000|2022-03-30 17:03:00|2128.27|2126.77|2128.26|2126.76|2128.27|2126.77|2128.26|2126.76|0
1648659790000|2022-03-30 17:03:10|2128.27|2126.77|2128.27|2126.77|2128.27|2126.77|2128.27|2126.77|0
1648659800000|2022-03-30 17:03:20|2128.26|2126.76|2128.26|2126.76|2128.26|2126.76|2128.26|2126.76|0
1648659810000|2022-03-30 17:03:30|2128.27|2126.77|2128.79|2127.29|2128.79|2127.29|2128.26|2126.76|0
1648659820000|2022-03-30 17:03:40|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|0
1648659830000|2022-03-30 17:03:50|2128.26|2126.76|2128.27|2126.77|2128.27|2126.77|2128.26|2126.76|0
1648659840000|2022-03-30 17:04:00|2128.26|2126.76|2128.27|2126.77|2128.53|2127.03|2128.26|2126.76|0
1648659850000|2022-03-30 17:04:10|2128.26|2126.76|2128.25|2126.75|2128.27|2126.77|2128.25|2126.75|0
1648659860000|2022-03-30 17:04:20|2128.26|2126.76|2128.25|2126.75|2128.26|2126.76|2128.25|2126.75|0
1648659870000|2022-03-30 17:04:30|2128.26|2126.76|2128.25|2126.75|2128.26|2126.76|2128.25|2126.75|0
1648659890000|2022-03-30 17:04:50|2128.24|2126.74|2128.23|2126.73|2128.25|2126.75|2128.23|2126.73|0
1648659900000|2022-03-30 17:05:00|2128.24|2126.74|2128.23|2126.73|2128.25|2126.75|2128.23|2126.73|0
1648659910000|2022-03-30 17:05:10|2127.71|2126.21|2127.69|2126.19|2127.71|2126.21|2127.69|2126.19|0
1648659920000|2022-03-30 17:05:20|2127.7|2126.2|2127.7|2126.2|2127.7|2126.2|2127.69|2126.19|0
1648659950000|2022-03-30 17:05:50|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|0
1648659970000|2022-03-30 17:06:10|2127.7|2126.2|2127.69|2126.19|2127.7|2126.2|2127.69|2126.19|0
1648659990000|2022-03-30 17:06:30|2127.68|2126.18|2127.68|2126.18|2127.69|2126.19|2127.68|2126.18|0
1648660000000|2022-03-30 17:06:40|2127.67|2126.17|2127.68|2126.18|2127.68|2126.18|2127.41|2125.91|0
1648660010000|2022-03-30 17:06:50|2127.67|2126.17|2127.14|2125.64|2127.67|2126.17|2127.14|2125.64|0
1648660020000|2022-03-30 17:07:00|2127.13|2125.63|2127.13|2125.63|2127.4|2125.9|2127.12|2125.62|0
1648660030000|2022-03-30 17:07:10|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.11|2125.61|0
1648660050000|2022-03-30 17:07:30|2127.13|2125.63|2127.13|2125.63|2127.13|2125.63|2127.12|2125.62|0
1648660060000|2022-03-30 17:07:40|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1648660070000|2022-03-30 17:07:50|2127.13|2125.63|2127.13|2125.63|2127.13|2125.63|2127.13|2125.63|0
1648660080000|2022-03-30 17:08:00|2127.12|2125.62|2127.13|2125.63|2127.13|2125.63|2126.85|2125.35|0
1648660090000|2022-03-30 17:08:10|2127.12|2125.62|2126.59|2125.09|2127.12|2125.62|2126.59|2125.09|0
1648660100000|2022-03-30 17:08:20|2126.58|2125.08|2126.58|2125.08|2126.58|2125.08|2126.58|2125.08|0
1648660110000|2022-03-30 17:08:30|2126.59|2125.09|2126.58|2125.08|2126.59|2125.09|2126.58|2125.08|0
1648660120000|2022-03-30 17:08:40|2126.59|2125.09|2126.59|2125.09|2126.59|2125.09|2126.58|2125.08|0
1648660140000|2022-03-30 17:09:00|2126.6|2125.1|2127.13|2125.63|2127.13|2125.63|2126.6|2125.1|0
1648660160000|2022-03-30 17:09:20|2127.12|2125.62|2127.12|2125.62|2127.13|2125.63|2127.12|2125.62|0
1648660170000|2022-03-30 17:09:30|2127.13|2125.63|2127.12|2125.62|2127.13|2125.63|2127.12|2125.62|0
1648660180000|2022-03-30 17:09:40|2127.13|2125.63|2127.12|2125.62|2127.13|2125.63|2127.12|2125.62|0
1648660190000|2022-03-30 17:09:50|2127.13|2125.63|2127.13|2125.63|2127.13|2125.63|2127.13|2125.63|0
1648660260000|2022-03-30 17:11:00|2127.65|2126.15|2127.12|2125.62|2127.65|2126.15|2127.12|2125.62|0
1648660270000|2022-03-30 17:11:10|2127.13|2125.63|2127.13|2125.63|2127.13|2125.63|2127.12|2125.62|0
1648660280000|2022-03-30 17:11:20|2127.65|2126.15|2127.67|2126.17|2128.2|2126.7|2127.65|2126.15|0
1648660290000|2022-03-30 17:11:30|2127.68|2126.18|2127.67|2126.17|2127.68|2126.18|2127.67|2126.17|0
1648660300000|2022-03-30 17:11:40|2127.66|2126.16|2127.39|2125.89|2127.66|2126.16|2127.38|2125.88|0
1648660310000|2022-03-30 17:11:50|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|0
1648660320000|2022-03-30 17:12:00|2127.64|2126.14|2127.11|2125.61|2127.64|2126.14|2127.1|2125.6|0
1648660330000|2022-03-30 17:12:10|2127.1|2125.6|2127.63|2126.13|2127.64|2126.14|2127.1|2125.6|0
1648660340000|2022-03-30 17:12:20|2127.64|2126.14|2127.64|2126.14|2127.64|2126.14|2127.63|2126.13|0
1648660350000|2022-03-30 17:12:30|2127.63|2126.13|2127.1|2125.6|2127.63|2126.13|2127.09|2125.59|0
1648660360000|2022-03-30 17:12:40|2127.63|2126.13|2127.63|2126.13|2127.63|2126.13|2127.63|2126.13|0
1648660370000|2022-03-30 17:12:50|2127.62|2126.12|2127.63|2126.13|2127.63|2126.13|2127.1|2125.6|0
1648660380000|2022-03-30 17:13:00|2127.64|2126.14|2127.64|2126.14|2127.64|2126.14|2127.64|2126.14|0
1648660390000|2022-03-30 17:13:10|2127.63|2126.13|2127.63|2126.13|2127.63|2126.13|2127.63|2126.13|0
1648660400000|2022-03-30 17:13:20|2127.64|2126.14|2127.64|2126.14|2127.64|2126.14|2127.64|2126.14|0
1648660410000|2022-03-30 17:13:30|2127.65|2126.15|2128.16|2126.66|2128.17|2126.67|2127.65|2126.15|0
1648660420000|2022-03-30 17:13:40|2128.17|2126.67|2128.17|2126.67|2128.17|2126.67|2128.17|2126.67|0
1648660430000|2022-03-30 17:13:50|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|0
1648660440000|2022-03-30 17:14:00|2127.66|2126.16|2127.66|2126.16|2128.19|2126.69|2127.66|2126.16|0
1648660450000|2022-03-30 17:14:10|2127.67|2126.17|2128.21|2126.71|2128.21|2126.71|2127.67|2126.17|0
1648660460000|2022-03-30 17:14:20|2128.2|2126.7|2127.68|2126.18|2128.21|2126.71|2127.68|2126.18|0
1648660470000|2022-03-30 17:14:30|2127.69|2126.19|2128.21|2126.71|2128.21|2126.71|2127.69|2126.19|0
1648660480000|2022-03-30 17:14:40|2128.2|2126.7|2128.21|2126.71|2128.21|2126.71|2128.2|2126.7|0
1648660490000|2022-03-30 17:14:50|2128.22|2126.72|2128.23|2126.73|2128.23|2126.73|2128.22|2126.72|0
1648660500000|2022-03-30 17:15:00|2128.24|2126.74|2128.24|2126.74|2128.24|2126.74|2128.24|2126.74|0
1648660510000|2022-03-30 17:15:10|2128.23|2126.73|2127.7|2126.2|2128.23|2126.73|2127.7|2126.2|0
1648660520000|2022-03-30 17:15:20|2127.69|2126.19|2127.7|2126.2|2127.7|2126.2|2127.69|2126.19|0
1648660540000|2022-03-30 17:15:40|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|0
1648660550000|2022-03-30 17:15:50|2127.7|2126.2|2127.16|2125.66|2127.7|2126.2|2127.16|2125.66|0
1648660560000|2022-03-30 17:16:00|2127.15|2125.65|2127.14|2125.64|2127.15|2125.65|2127.14|2125.64|0
1648660570000|2022-03-30 17:16:10|2127.15|2125.65|2127.15|2125.65|2127.15|2125.65|2127.14|2125.64|0
1648660580000|2022-03-30 17:16:20|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|0
1648660590000|2022-03-30 17:16:30|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|2127.67|2126.17|0
1648660600000|2022-03-30 17:16:40|2127.67|2126.17|2127.66|2126.16|2127.68|2126.18|2127.66|2126.16|0
1648660610000|2022-03-30 17:16:50|2127.14|2125.64|2127.66|2126.16|2127.66|2126.16|2127.13|2125.63|0
1648660630000|2022-03-30 17:17:10|2127.67|2126.17|2127.66|2126.16|2127.67|2126.17|2127.66|2126.16|0
1648660640000|2022-03-30 17:17:20|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|0
1648660660000|2022-03-30 17:17:40|2127.66|2126.16|2127.66|2126.16|2127.66|2126.16|2127.65|2126.15|0
1648660670000|2022-03-30 17:17:50|2127.65|2126.15|2127.66|2126.16|2127.66|2126.16|2127.65|2126.15|0
1648660690000|2022-03-30 17:18:10|2127.65|2126.15|2127.11|2125.61|2127.65|2126.15|2127.1|2125.6|0
1648660700000|2022-03-30 17:18:20|2127.12|2125.62|2127.11|2125.61|2127.12|2125.62|2127.11|2125.61|0
1648660710000|2022-03-30 17:18:30|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|0
1648660720000|2022-03-30 17:18:40|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|0
1648660730000|2022-03-30 17:18:50|2127.08|2125.58|2127.1|2125.6|2127.1|2125.6|2127.08|2125.58|0
1648660750000|2022-03-30 17:19:10|2127.11|2125.61|2127.12|2125.62|2127.12|2125.62|2127.11|2125.61|0
1648660760000|2022-03-30 17:19:20|2127.13|2125.63|2127.13|2125.63|2127.65|2126.15|2127.12|2125.62|0
1648660770000|2022-03-30 17:19:30|2127.65|2126.15|2127.13|2125.63|2127.66|2126.16|2127.13|2125.63|0
1648660780000|2022-03-30 17:19:40|2127.12|2125.62|2127.13|2125.63|2127.14|2125.64|2127.12|2125.62|0
1648660790000|2022-03-30 17:19:50|2127.12|2125.62|2127.13|2125.63|2127.13|2125.63|2127.12|2125.62|0
1648660800000|2022-03-30 17:20:00|2127.12|2125.62|2127.1|2125.6|2127.12|2125.62|2127.1|2125.6|0
1648660810000|2022-03-30 17:20:10|2127.09|2125.59|2126.56|2125.06|2127.09|2125.59|2126.56|2125.06|0
1648660820000|2022-03-30 17:20:20|2126.57|2125.07|2127.08|2125.58|2127.09|2125.59|2126.56|2125.06|0
1648660830000|2022-03-30 17:20:30|2127.09|2125.59|2127.09|2125.59|2127.1|2125.6|2127.09|2125.59|0
1648660840000|2022-03-30 17:20:40|2127.1|2125.6|2127.63|2126.13|2127.63|2126.13|2127.09|2125.59|0
1648660850000|2022-03-30 17:20:50|2127.62|2126.12|2127.1|2125.6|2127.62|2126.12|2127.1|2125.6|0
1648660860000|2022-03-30 17:21:00|2127.09|2125.59|2126.58|2125.08|2127.1|2125.6|2126.57|2125.07|0
1648660870000|2022-03-30 17:21:10|2126.57|2125.07|2126.57|2125.07|2126.57|2125.07|2126.57|2125.07|0
1648660880000|2022-03-30 17:21:20|2126.56|2125.06|2126.54|2125.04|2126.56|2125.06|2126.02|2124.52|0
1648660890000|2022-03-30 17:21:30|2126.53|2125.03|2126.01|2124.51|2126.54|2125.04|2126.01|2124.51|0
1648660900000|2022-03-30 17:21:40|2126|2124.5|2126|2124.5|2126|2124.5|2126|2124.5|0
1648660910000|2022-03-30 17:21:50|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|0
1648660920000|2022-03-30 17:22:00|2126.51|2125.01|2125.99|2124.49|2126.51|2125.01|2125.99|2124.49|0
1648660930000|2022-03-30 17:22:10|2126|2124.5|2126.51|2125.01|2126.52|2125.02|2125.99|2124.49|0
1648660940000|2022-03-30 17:22:20|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|0
1648660950000|2022-03-30 17:22:30|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|2126.52|2125.02|0
1648660960000|2022-03-30 17:22:40|2126.52|2125.02|2126.52|2125.02|2126.53|2125.03|2126.52|2125.02|0
1648660970000|2022-03-30 17:22:50|2126.51|2125.01|2126.52|2125.02|2126.52|2125.02|2126.51|2125.01|0
1648660980000|2022-03-30 17:23:00|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|0
1648660990000|2022-03-30 17:23:10|2126.54|2125.04|2127.06|2125.56|2127.06|2125.56|2126.53|2125.03|0
1648661000000|2022-03-30 17:23:20|2127.07|2125.57|2127.08|2125.58|2127.08|2125.58|2127.07|2125.57|0
1648661010000|2022-03-30 17:23:30|2127.07|2125.57|2127.08|2125.58|2127.08|2125.58|2127.07|2125.57|0
1648661030000|2022-03-30 17:23:50|2127.09|2125.59|2127.08|2125.58|2127.09|2125.59|2127.08|2125.58|0
1648661060000|2022-03-30 17:24:20|2127.07|2125.57|2127.08|2125.58|2127.08|2125.58|2127.07|2125.57|0
1648661070000|2022-03-30 17:24:30|2127.07|2125.57|2127.07|2125.57|2127.08|2125.58|2127.07|2125.57|0
1648661080000|2022-03-30 17:24:40|2127.06|2125.56|2127.06|2125.56|2127.07|2125.57|2127.06|2125.56|0
1648661090000|2022-03-30 17:24:50|2127.07|2125.57|2127.07|2125.57|2127.07|2125.57|2127.06|2125.56|0
1648661100000|2022-03-30 17:25:00|2127.06|2125.56|2127.05|2125.55|2127.06|2125.56|2127.05|2125.55|0
1648661110000|2022-03-30 17:25:10|2126.52|2125.02|2126.51|2125.01|2126.52|2125.02|2126.51|2125.01|0
1648661130000|2022-03-30 17:25:30|2126.5|2125|2126.24|2124.74|2126.5|2125|2126.24|2124.74|0
1648661140000|2022-03-30 17:25:40|2126.5|2125|2126.51|2125.01|2126.51|2125.01|2126.24|2124.74|0
1648661150000|2022-03-30 17:25:50|2126.25|2124.75|2126.5|2125|2126.51|2125.01|2125.98|2124.48|0
1648661160000|2022-03-30 17:26:00|2125.98|2124.48|2125.98|2124.48|2125.98|2124.48|2125.98|2124.48|0
1648661170000|2022-03-30 17:26:10|2126.5|2125|2126.51|2125.01|2126.51|2125.01|2126.5|2125|0
1648661180000|2022-03-30 17:26:20|2126.5|2125|2126.51|2125.01|2126.51|2125.01|2126.5|2125|0
1648661190000|2022-03-30 17:26:30|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|2126.51|2125.01|0
1648661200000|2022-03-30 17:26:40|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|0
1648661210000|2022-03-30 17:26:50|2126.52|2125.02|2126.51|2125.01|2126.52|2125.02|2126.51|2125.01|0
1648661220000|2022-03-30 17:27:00|2126.52|2125.02|2126.51|2125.01|2126.52|2125.02|2126.5|2125|0
1648661230000|2022-03-30 17:27:10|2126.5|2125|2126.51|2125.01|2126.51|2125.01|2126.5|2125|0
1648661250000|2022-03-30 17:27:30|2126.52|2125.02|2126.51|2125.01|2126.52|2125.02|2126.51|2125.01|0
1648661260000|2022-03-30 17:27:40|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|0
1648661270000|2022-03-30 17:27:50|2126.53|2125.03|2126.52|2125.02|2126.53|2125.03|2126.52|2125.02|0
1648661280000|2022-03-30 17:28:00|2126.53|2125.03|2126.52|2125.02|2126.53|2125.03|2126.52|2125.02|0
1648661290000|2022-03-30 17:28:10|2126.51|2125.01|2126.51|2125.01|2126.52|2125.02|2126.51|2125.01|0
1648661300000|2022-03-30 17:28:20|2126.5|2125|2126.5|2125|2126.5|2125|2126.5|2125|0
1648661310000|2022-03-30 17:28:30|2126.51|2125.01|2126.52|2125.02|2126.52|2125.02|2126.5|2125|0
1648661320000|2022-03-30 17:28:40|2126.51|2125.01|2126.52|2125.02|2126.52|2125.02|2126.51|2125.01|0
1648661330000|2022-03-30 17:28:50|2126.51|2125.01|2125.99|2124.49|2126.51|2125.01|2125.99|2124.49|0
1648661340000|2022-03-30 17:29:00|2126|2124.5|2125.99|2124.49|2126|2124.5|2125.99|2124.49|0
1648661370000|2022-03-30 17:29:30|2126.51|2125.01|2126.52|2125.02|2126.52|2125.02|2126.51|2125.01|0
1648661380000|2022-03-30 17:29:40|2126.51|2125.01|2125.99|2124.49|2126.51|2125.01|2125.99|2124.49|0
1648661390000|2022-03-30 17:29:50|2126|2124.5|2126.52|2125.02|2126.52|2125.02|2126|2124.5|0
1648661400000|2022-03-30 17:30:00|2126.51|2125.01|2126.51|2125.01|2126.52|2125.02|2126.51|2125.01|0
1648661410000|2022-03-30 17:30:10|2126.52|2125.02|2126.53|2125.03|2126.8|2125.3|2126.52|2125.02|0
1648661420000|2022-03-30 17:30:20|2126.52|2125.02|2126.5|2125|2126.52|2125.02|2126.5|2125|0
1648661430000|2022-03-30 17:30:30|2126.51|2125.01|2126.51|2125.01|2126.52|2125.02|2126.51|2125.01|0
1648661460000|2022-03-30 17:31:00|2126.52|2125.02|2126.51|2125.01|2126.52|2125.02|2126.51|2125.01|0
1648661470000|2022-03-30 17:31:10|2126.5|2125|2126.5|2125|2126.51|2125.01|2126.5|2125|0
1648661490000|2022-03-30 17:31:30|2126.51|2125.01|2126.5|2125|2126.51|2125.01|2126.5|2125|0
1648661500000|2022-03-30 17:31:40|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|2126.5|2125|0
1648661510000|2022-03-30 17:31:50|2126.77|2125.27|2126.51|2125.01|2127.03|2125.53|2126.5|2125|0
1648661520000|2022-03-30 17:32:00|2126.77|2125.27|2126.5|2125|2126.77|2125.27|2126.5|2125|0
1648661540000|2022-03-30 17:32:20|2126.51|2125.01|2127.05|2125.55|2127.05|2125.55|2126.51|2125.01|0
1648661560000|2022-03-30 17:32:40|2127.04|2125.54|2127.04|2125.54|2127.05|2125.55|2127.04|2125.54|0
1648661570000|2022-03-30 17:32:50|2127.05|2125.55|2127.05|2125.55|2127.05|2125.55|2127.05|2125.55|0
1648661580000|2022-03-30 17:33:00|2127.06|2125.56|2127.05|2125.55|2127.06|2125.56|2127.05|2125.55|0
1648661590000|2022-03-30 17:33:10|2127.06|2125.56|2127.06|2125.56|2127.06|2125.56|2127.05|2125.55|0
1648661600000|2022-03-30 17:33:20|2127.07|2125.57|2127.33|2125.83|2127.6|2126.1|2127.06|2125.56|0
1648661610000|2022-03-30 17:33:30|2127.07|2125.57|2127.33|2125.83|2127.6|2126.1|2127.07|2125.57|0
1648661620000|2022-03-30 17:33:40|2127.34|2125.84|2127.07|2125.57|2127.6|2126.1|2127.07|2125.57|0
1648661630000|2022-03-30 17:33:50|2127.08|2125.58|2127.07|2125.57|2127.6|2126.1|2127.07|2125.57|0
1648661640000|2022-03-30 17:34:00|2127.06|2125.56|2127.05|2125.55|2127.07|2125.57|2127.05|2125.55|0
1648661650000|2022-03-30 17:34:10|2127.06|2125.56|2127.07|2125.57|2127.07|2125.57|2127.05|2125.55|0
1648661660000|2022-03-30 17:34:20|2127.06|2125.56|2127.07|2125.57|2127.07|2125.57|2127.06|2125.56|0
1648661670000|2022-03-30 17:34:30|2127.06|2125.56|2127.05|2125.55|2127.06|2125.56|2127.05|2125.55|0
1648661690000|2022-03-30 17:34:50|2127.04|2125.54|2127.03|2125.53|2127.04|2125.54|2127.03|2125.53|0
1648661700000|2022-03-30 17:35:00|2127.02|2125.52|2126.5|2125|2127.02|2125.52|2126.5|2125|0
1648661710000|2022-03-30 17:35:10|2126.49|2124.99|2126.5|2125|2126.77|2125.27|2126.49|2124.99|0
1648661720000|2022-03-30 17:35:20|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|0
1648661730000|2022-03-30 17:35:30|2126.52|2125.02|2127.05|2125.55|2127.05|2125.55|2126.52|2125.02|0
1648661740000|2022-03-30 17:35:40|2127.06|2125.56|2127.59|2126.09|2127.6|2126.1|2127.06|2125.56|0
1648661750000|2022-03-30 17:35:50|2127.58|2126.08|2127.06|2125.56|2127.59|2126.09|2127.06|2125.56|0
1648661760000|2022-03-30 17:36:00|2127.58|2126.08|2127.59|2126.09|2127.59|2126.09|2127.05|2125.55|0
1648661770000|2022-03-30 17:36:10|2127.58|2126.08|2127.06|2125.56|2127.58|2126.08|2127.05|2125.55|0
1648661780000|2022-03-30 17:36:20|2127.05|2125.55|2127.05|2125.55|2127.58|2126.08|2127.04|2125.54|0
1648661790000|2022-03-30 17:36:30|2127.04|2125.54|2126.52|2125.02|2127.05|2125.55|2126.52|2125.02|0
1648661810000|2022-03-30 17:36:50|2126.51|2125.01|2127.05|2125.55|2127.05|2125.55|2126.51|2125.01|0
1648661820000|2022-03-30 17:37:00|2127.04|2125.54|2127.05|2125.55|2127.06|2125.56|2126.52|2125.02|0
1648661830000|2022-03-30 17:37:10|2127.06|2125.56|2126.52|2125.02|2127.06|2125.56|2126.51|2125.01|0
1648661840000|2022-03-30 17:37:20|2126.51|2125.01|2126.52|2125.02|2126.52|2125.02|2126.51|2125.01|0
1648661850000|2022-03-30 17:37:30|2126.51|2125.01|2126.52|2125.02|2126.52|2125.02|2126.51|2125.01|0
1648661860000|2022-03-30 17:37:40|2126.51|2125.01|2126.52|2125.02|2126.52|2125.02|2126.51|2125.01|0
1648661870000|2022-03-30 17:37:50|2126.53|2125.03|2126.52|2125.02|2127.05|2125.55|2126.52|2125.02|0
1648661880000|2022-03-30 17:38:00|2126.51|2125.01|2126.51|2125.01|2126.52|2125.02|2126.51|2125.01|0
1648661890000|2022-03-30 17:38:10|2126.52|2125.02|2126.51|2125.01|2126.78|2125.28|2126.51|2125.01|0
1648661910000|2022-03-30 17:38:30|2126.5|2125|2126.5|2125|2126.5|2125|2126.5|2125|0
1648661920000|2022-03-30 17:38:40|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|0
1648661930000|2022-03-30 17:38:50|2126.5|2125|2126.5|2125|2126.5|2125|2126.5|2125|0
1648661940000|2022-03-30 17:39:00|2126.49|2124.99|2126.49|2124.99|2126.5|2125|2126.49|2124.99|0
1648661950000|2022-03-30 17:39:10|2126.5|2125|2126.51|2125.01|2127.05|2125.55|2126.49|2124.99|0
1648661960000|2022-03-30 17:39:20|2126.52|2125.02|2126.52|2125.02|2126.78|2125.28|2126.51|2125.01|0
1648661970000|2022-03-30 17:39:30|2126.51|2125.01|2126.49|2124.99|2126.51|2125.01|2125.96|2124.46|0
1648661980000|2022-03-30 17:39:40|2126.5|2125|2126.49|2124.99|2126.5|2125|2126.49|2124.99|0
1648661990000|2022-03-30 17:39:50|2126.5|2125|2126.49|2124.99|2126.5|2125|2126.49|2124.99|0
1648662000000|2022-03-30 17:40:00|2125.96|2124.46|2125.95|2124.45|2125.96|2124.46|2125.95|2124.45|0
1648662010000|2022-03-30 17:40:10|2125.96|2124.46|2126.5|2125|2126.5|2125|2125.95|2124.45|0
1648662020000|2022-03-30 17:40:20|2126.49|2124.99|2126.49|2124.99|2126.49|2124.99|2125.97|2124.47|0
1648662030000|2022-03-30 17:40:30|2126.5|2125|2125.95|2124.45|2126.5|2125|2125.95|2124.45|0
1648662050000|2022-03-30 17:40:50|2125.96|2124.46|2125.95|2124.45|2125.96|2124.46|2125.94|2124.44|0
1648662060000|2022-03-30 17:41:00|2125.94|2124.44|2125.94|2124.44|2125.95|2124.45|2125.93|2124.43|0
1648662070000|2022-03-30 17:41:10|2125.93|2124.43|2125.94|2124.44|2125.94|2124.44|2125.93|2124.43|0
1648662080000|2022-03-30 17:41:20|2125.95|2124.45|2125.94|2124.44|2125.95|2124.45|2125.94|2124.44|0
1648662090000|2022-03-30 17:41:30|2125.95|2124.45|2125.94|2124.44|2125.95|2124.45|2125.94|2124.44|0
1648662100000|2022-03-30 17:41:40|2125.95|2124.45|2125.94|2124.44|2125.95|2124.45|2125.94|2124.44|0
1648662110000|2022-03-30 17:41:50|2125.95|2124.45|2125.96|2124.46|2125.96|2124.46|2125.95|2124.45|0
1648662120000|2022-03-30 17:42:00|2125.97|2124.47|2126.5|2125|2126.5|2125|2125.97|2124.47|0
1648662130000|2022-03-30 17:42:10|2126.49|2124.99|2126.49|2124.99|2126.49|2124.99|2125.96|2124.46|0
1648662140000|2022-03-30 17:42:20|2126.48|2124.98|2125.95|2124.45|2126.48|2124.98|2125.95|2124.45|0
1648662150000|2022-03-30 17:42:30|2125.94|2124.44|2125.95|2124.45|2125.95|2124.45|2125.94|2124.44|0
1648662160000|2022-03-30 17:42:40|2125.94|2124.44|2125.95|2124.45|2125.95|2124.45|2125.94|2124.44|0
1648662170000|2022-03-30 17:42:50|2125.96|2124.46|2125.95|2124.45|2125.96|2124.46|2125.95|2124.45|0
1648662180000|2022-03-30 17:43:00|2125.96|2124.46|2125.96|2124.46|2126.49|2124.99|2125.96|2124.46|0
1648662190000|2022-03-30 17:43:10|2125.98|2124.48|2125.97|2124.47|2126.5|2125|2125.97|2124.47|0
1648662200000|2022-03-30 17:43:20|2125.96|2124.46|2126.5|2125|2126.5|2125|2125.96|2124.46|0
1648662210000|2022-03-30 17:43:30|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|2126.5|2125|0
1648662220000|2022-03-30 17:43:40|2126.5|2125|2126.5|2125|2126.51|2125.01|2126.5|2125|0
1648662230000|2022-03-30 17:43:50|2126.51|2125.01|2126.5|2125|2126.51|2125.01|2126.5|2125|0
1648662240000|2022-03-30 17:44:00|2126.51|2125.01|2126.49|2124.99|2126.51|2125.01|2126.49|2124.99|0
1648662250000|2022-03-30 17:44:10|2126.23|2124.73|2125.96|2124.46|2126.23|2124.73|2125.96|2124.46|0
1648662260000|2022-03-30 17:44:20|2126.22|2124.72|2125.95|2124.45|2126.22|2124.72|2125.95|2124.45|0
1648662270000|2022-03-30 17:44:30|2125.96|2124.46|2126.49|2124.99|2126.49|2124.99|2125.96|2124.46|0
1648662280000|2022-03-30 17:44:40|2126.48|2124.98|2125.96|2124.46|2126.48|2124.98|2125.95|2124.45|0
1648662290000|2022-03-30 17:44:50|2125.95|2124.45|2126.49|2124.99|2126.49|2124.99|2125.95|2124.45|0
1648662300000|2022-03-30 17:45:00|2126.48|2124.98|2125.95|2124.45|2126.48|2124.98|2125.95|2124.45|0
1648662310000|2022-03-30 17:45:10|2125.94|2124.44|2125.93|2124.43|2125.94|2124.44|2125.93|2124.43|0
1648662320000|2022-03-30 17:45:20|2125.94|2124.44|2125.94|2124.44|2125.94|2124.44|2125.94|2124.44|0
1648662330000|2022-03-30 17:45:30|2125.93|2124.43|2125.93|2124.43|2125.94|2124.44|2125.93|2124.43|0
1648662340000|2022-03-30 17:45:40|2125.94|2124.44|2125.96|2124.46|2125.96|2124.46|2125.93|2124.43|0
1648662350000|2022-03-30 17:45:50|2125.95|2124.45|2125.96|2124.46|2126.48|2124.98|2125.95|2124.45|0
1648662360000|2022-03-30 17:46:00|2125.97|2124.47|2125.96|2124.46|2125.97|2124.47|2125.96|2124.46|0
1648662370000|2022-03-30 17:46:10|2125.95|2124.45|2126.5|2125|2126.5|2125|2125.95|2124.45|0
1648662380000|2022-03-30 17:46:20|2126.49|2124.99|2125.99|2124.49|2126.51|2125.01|2125.97|2124.47|0
1648662390000|2022-03-30 17:46:30|2125.97|2124.47|2125.97|2124.47|2125.98|2124.48|2125.97|2124.47|0
1648662400000|2022-03-30 17:46:40|2125.98|2124.48|2125.97|2124.47|2125.99|2124.49|2125.97|2124.47|0
1648662410000|2022-03-30 17:46:50|2125.96|2124.46|2125.42|2123.92|2125.96|2124.46|2125.42|2123.92|0
1648662420000|2022-03-30 17:47:00|2125.43|2123.93|2125.95|2124.45|2125.95|2124.45|2125.42|2123.92|0
1648662430000|2022-03-30 17:47:10|2125.94|2124.44|2125.41|2123.91|2125.94|2124.44|2125.41|2123.91|0
1648662440000|2022-03-30 17:47:20|2125.42|2123.92|2125.95|2124.45|2125.95|2124.45|2125.42|2123.92|0
1648662460000|2022-03-30 17:47:40|2125.43|2123.93|2125.42|2123.92|2125.43|2123.93|2125.41|2123.91|0
1648662470000|2022-03-30 17:47:50|2125.43|2123.93|2125.43|2123.93|2125.43|2123.93|2125.41|2123.91|0
1648662480000|2022-03-30 17:48:00|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|0
1648662490000|2022-03-30 17:48:10|2125.41|2123.91|2125.43|2123.93|2125.43|2123.93|2125.41|2123.91|0
1648662500000|2022-03-30 17:48:20|2125.44|2123.94|2125.44|2123.94|2125.44|2123.94|2125.44|2123.94|0
1648662510000|2022-03-30 17:48:30|2125.45|2123.95|2125.44|2123.94|2125.45|2123.95|2125.43|2123.93|0
1648662520000|2022-03-30 17:48:40|2125.43|2123.93|2125.43|2123.93|2125.43|2123.93|2125.43|2123.93|0
1648662530000|2022-03-30 17:48:50|2125.44|2123.94|2125.44|2123.94|2125.44|2123.94|2125.44|2123.94|0
1648662540000|2022-03-30 17:49:00|2125.96|2124.46|2125.98|2124.48|2125.98|2124.48|2125.44|2123.94|0
1648662550000|2022-03-30 17:49:10|2125.99|2124.49|2125.71|2124.21|2125.99|2124.49|2125.71|2124.21|0
1648662560000|2022-03-30 17:49:20|2125.44|2123.94|2126|2124.5|2126|2124.5|2125.44|2123.94|0
1648662570000|2022-03-30 17:49:30|2125.99|2124.49|2125.99|2124.49|2125.99|2124.49|2125.98|2124.48|0
1648662580000|2022-03-30 17:49:40|2126|2124.5|2126.53|2125.03|2126.53|2125.03|2126|2124.5|0
1648662590000|2022-03-30 17:49:50|2126.52|2125.02|2126.27|2124.77|2126.53|2125.03|2126|2124.5|0
1648662600000|2022-03-30 17:50:00|2126.26|2124.76|2126.53|2125.03|2126.53|2125.03|2126.26|2124.76|0
1648662610000|2022-03-30 17:50:10|2126.54|2125.04|2126.54|2125.04|2126.55|2125.05|2126.54|2125.04|0
1648662620000|2022-03-30 17:50:20|2126.55|2125.05|2126.55|2125.05|2126.55|2125.05|2126.54|2125.04|0
1648662630000|2022-03-30 17:50:30|2126.54|2125.04|2126.53|2125.03|2126.54|2125.04|2126.53|2125.03|0
1648662640000|2022-03-30 17:50:40|2126.54|2125.04|2126.54|2125.04|2126.56|2125.06|2126.53|2125.03|0
1648662650000|2022-03-30 17:50:50|2126.55|2125.05|2126.53|2125.03|2126.55|2125.05|2126.53|2125.03|0
1648662660000|2022-03-30 17:51:00|2126.52|2125.02|2126.52|2125.02|2126.53|2125.03|2125.99|2124.49|0
1648662670000|2022-03-30 17:51:10|2126.53|2125.03|2126|2124.5|2126.53|2125.03|2126|2124.5|0
1648662680000|2022-03-30 17:51:20|2126.52|2125.02|2126.53|2125.03|2126.53|2125.03|2126|2124.5|0
1648662690000|2022-03-30 17:51:30|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.53|2125.03|0
1648662700000|2022-03-30 17:51:40|2126.53|2125.03|2126.54|2125.04|2126.54|2125.04|2126.53|2125.03|0
1648662710000|2022-03-30 17:51:50|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|0
1648662720000|2022-03-30 17:52:00|2126.52|2125.02|2126.51|2125.01|2126.53|2125.03|2126.51|2125.01|0
1648662730000|2022-03-30 17:52:10|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|0
1648662740000|2022-03-30 17:52:20|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|2126.52|2125.02|0
1648662750000|2022-03-30 17:52:30|2126.52|2125.02|2126.52|2125.02|2126.53|2125.03|2126.52|2125.02|0
1648662760000|2022-03-30 17:52:40|2126.51|2125.01|2126.52|2125.02|2126.52|2125.02|2126.51|2125.01|0
1648662770000|2022-03-30 17:52:50|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|0
1648662780000|2022-03-30 17:53:00|2126.52|2125.02|2126.26|2124.76|2126.52|2125.02|2125.99|2124.49|0
1648662790000|2022-03-30 17:53:10|2126.52|2125.02|2126.52|2125.02|2126.53|2125.03|2126|2124.5|0
1648662800000|2022-03-30 17:53:20|2126.53|2125.03|2126.54|2125.04|2126.54|2125.04|2126.52|2125.02|0
1648662810000|2022-03-30 17:53:30|2126.53|2125.03|2126.53|2125.03|2126.54|2125.04|2126.53|2125.03|0
1648662820000|2022-03-30 17:53:40|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.53|2125.03|0
1648662830000|2022-03-30 17:53:50|2126.53|2125.03|2126.53|2125.03|2126.54|2125.04|2126.52|2125.02|0
1648662840000|2022-03-30 17:54:00|2126.52|2125.02|2126.53|2125.03|2126.53|2125.03|2126.52|2125.02|0
1648662850000|2022-03-30 17:54:10|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.53|2125.03|0
1648662860000|2022-03-30 17:54:20|2126.55|2125.05|2126.54|2125.04|2126.55|2125.05|2126.54|2125.04|0
1648662870000|2022-03-30 17:54:30|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|0
1648662880000|2022-03-30 17:54:40|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.53|2125.03|0
1648662900000|2022-03-30 17:55:00|2126.53|2125.03|2126.54|2125.04|2126.54|2125.04|2126.53|2125.03|0
1648662910000|2022-03-30 17:55:10|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|2126.52|2125.02|0
1648662920000|2022-03-30 17:55:20|2126.54|2125.04|2126.53|2125.03|2126.54|2125.04|2126.53|2125.03|0
1648662930000|2022-03-30 17:55:30|2126.52|2125.02|2126.54|2125.04|2126.54|2125.04|2126.52|2125.02|0
1648662940000|2022-03-30 17:55:40|2126.53|2125.03|2126.54|2125.04|2126.54|2125.04|2126.53|2125.03|0
1648662950000|2022-03-30 17:55:50|2126.53|2125.03|2126|2124.5|2126.53|2125.03|2126|2124.5|0
1648662960000|2022-03-30 17:56:00|2125.99|2124.49|2126|2124.5|2126|2124.5|2125.98|2124.48|0
1648662970000|2022-03-30 17:56:10|2125.99|2124.49|2125.99|2124.49|2126|2124.5|2125.98|2124.48|0
1648662980000|2022-03-30 17:56:20|2125.98|2124.48|2125.99|2124.49|2125.99|2124.49|2125.98|2124.48|0
1648662990000|2022-03-30 17:56:30|2125.98|2124.48|2125.98|2124.48|2125.98|2124.48|2125.98|2124.48|0
1648663000000|2022-03-30 17:56:40|2125.99|2124.49|2125.98|2124.48|2125.99|2124.49|2125.98|2124.48|0
1648663020000|2022-03-30 17:57:00|2125.46|2123.96|2125.46|2123.96|2125.72|2124.22|2125.46|2123.96|0
1648663030000|2022-03-30 17:57:10|2125.45|2123.95|2125.45|2123.95|2125.46|2123.96|2125.45|2123.95|0
1648663040000|2022-03-30 17:57:20|2125.44|2123.94|2125.44|2123.94|2125.45|2123.95|2125.44|2123.94|0
1648663050000|2022-03-30 17:57:30|2125.45|2123.95|2125.44|2123.94|2125.45|2123.95|2125.44|2123.94|0
1648663060000|2022-03-30 17:57:40|2125.43|2123.93|2125.43|2123.93|2125.44|2123.94|2125.43|2123.93|0
1648663070000|2022-03-30 17:57:50|2125.42|2123.92|2124.9|2123.4|2125.42|2123.92|2124.9|2123.4|0
1648663080000|2022-03-30 17:58:00|2124.89|2123.39|2124.89|2123.39|2124.89|2123.39|2124.89|2123.39|0
1648663100000|2022-03-30 17:58:20|2124.9|2123.4|2124.9|2123.4|2124.9|2123.4|2124.9|2123.4|0
1648663110000|2022-03-30 17:58:30|2125.42|2123.92|2125.45|2123.95|2125.45|2123.95|2125.42|2123.92|0
1648663120000|2022-03-30 17:58:40|2125.44|2123.94|2125.42|2123.92|2125.44|2123.94|2125.42|2123.92|0
1648663130000|2022-03-30 17:58:50|2125.41|2123.91|2124.89|2123.39|2125.41|2123.91|2124.87|2123.37|0
1648663140000|2022-03-30 17:59:00|2125.41|2123.91|2124.89|2123.39|2125.43|2123.93|2124.89|2123.39|0
1648663150000|2022-03-30 17:59:10|2124.9|2123.4|2124.89|2123.39|2125.16|2123.66|2124.89|2123.39|0
1648663160000|2022-03-30 17:59:20|2124.88|2123.38|2124.88|2123.38|2124.88|2123.38|2124.88|2123.38|0
1648663170000|2022-03-30 17:59:30|2124.89|2123.39|2125.42|2123.92|2125.42|2123.92|2124.89|2123.39|0
1648663190000|2022-03-30 17:59:50|2125.43|2123.93|2125.42|2123.92|2125.43|2123.93|2125.42|2123.92|0
1648663200000|2022-03-30 18:00:00|2125.41|2123.91|2125.42|2123.92|2125.42|2123.92|2125.4|2123.9|0
1648663210000|2022-03-30 18:00:10|2125.95|2124.45|2125.69|2124.19|2125.96|2124.46|2125.42|2123.92|0
1648663220000|2022-03-30 18:00:20|2125.43|2123.93|2125.97|2124.47|2125.98|2124.48|2125.42|2123.92|0
1648663230000|2022-03-30 18:00:30|2125.98|2124.48|2125.98|2124.48|2125.99|2124.49|2125.98|2124.48|0
1648663240000|2022-03-30 18:00:40|2125.99|2124.49|2126|2124.5|2126|2124.5|2125.98|2124.48|0
1648663250000|2022-03-30 18:00:50|2125.99|2124.49|2126.01|2124.51|2126.01|2124.51|2125.99|2124.49|0
1648663260000|2022-03-30 18:01:00|2126|2124.5|2125.99|2124.49|2126.01|2124.51|2125.99|2124.49|0
1648663280000|2022-03-30 18:01:20|2126.01|2124.51|2126|2124.5|2126.01|2124.51|2126|2124.5|0
1648663290000|2022-03-30 18:01:30|2125.99|2124.49|2126|2124.5|2126|2124.5|2125.99|2124.49|0
1648663300000|2022-03-30 18:01:40|2125.99|2124.49|2125.99|2124.49|2125.99|2124.49|2125.98|2124.48|0
1648663320000|2022-03-30 18:02:00|2125.98|2124.48|2126|2124.5|2126|2124.5|2125.98|2124.48|0
1648663330000|2022-03-30 18:02:10|2126.01|2124.51|2125.99|2124.49|2126.01|2124.51|2125.99|2124.49|0
1648663340000|2022-03-30 18:02:20|2126|2124.5|2125.99|2124.49|2126|2124.5|2125.99|2124.49|0
1648663350000|2022-03-30 18:02:30|2125.98|2124.48|2125.73|2124.23|2125.98|2124.48|2125.46|2123.96|0
1648663360000|2022-03-30 18:02:40|2125.46|2123.96|2125.99|2124.49|2125.99|2124.49|2125.46|2123.96|0
1648663370000|2022-03-30 18:02:50|2125.73|2124.23|2125.99|2124.49|2125.99|2124.49|2125.47|2123.97|0
1648663380000|2022-03-30 18:03:00|2126.01|2124.51|2126.54|2125.04|2126.55|2125.05|2126.01|2124.51|0
1648663390000|2022-03-30 18:03:10|2126.55|2125.05|2126.54|2125.04|2126.55|2125.05|2126.01|2124.51|0
1648663400000|2022-03-30 18:03:20|2126.53|2125.03|2126.54|2125.04|2126.55|2125.05|2126.53|2125.03|0
1648663410000|2022-03-30 18:03:30|2126.55|2125.05|2126.55|2125.05|2126.56|2125.06|2126.54|2125.04|0
1648663420000|2022-03-30 18:03:40|2126.56|2125.06|2127.1|2125.6|2127.1|2125.6|2126.56|2125.06|0
1648663430000|2022-03-30 18:03:50|2127.09|2125.59|2127.63|2126.13|2127.63|2126.13|2127.09|2125.59|0
1648663440000|2022-03-30 18:04:00|2127.64|2126.14|2127.64|2126.14|2127.64|2126.14|2127.37|2125.87|0
1648663450000|2022-03-30 18:04:10|2127.65|2126.15|2127.65|2126.15|2127.66|2126.16|2127.65|2126.15|0
1648663460000|2022-03-30 18:04:20|2127.66|2126.16|2127.66|2126.16|2127.66|2126.16|2127.66|2126.16|0
1648663470000|2022-03-30 18:04:30|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|0
1648663480000|2022-03-30 18:04:40|2127.64|2126.14|2127.63|2126.13|2127.64|2126.14|2127.62|2126.12|0
1648663490000|2022-03-30 18:04:50|2127.62|2126.12|2127.62|2126.12|2127.63|2126.13|2127.62|2126.12|0
1648663500000|2022-03-30 18:05:00|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|2127.09|2125.59|0
1648663510000|2022-03-30 18:05:10|2127.09|2125.59|2127.09|2125.59|2127.1|2125.6|2127.09|2125.59|0
1648663520000|2022-03-30 18:05:20|2126.56|2125.06|2126.55|2125.05|2126.83|2125.33|2126.55|2125.05|0
1648663530000|2022-03-30 18:05:30|2126.54|2125.04|2126.54|2125.04|2126.55|2125.05|2126.54|2125.04|0
1648663540000|2022-03-30 18:05:40|2126.55|2125.05|2126.55|2125.05|2126.55|2125.05|2126.02|2124.52|0
1648663550000|2022-03-30 18:05:50|2126.54|2125.04|2126.03|2124.53|2126.55|2125.05|2126.02|2124.52|0
1648663560000|2022-03-30 18:06:00|2126.02|2124.52|2126.54|2125.04|2126.54|2125.04|2126.01|2124.51|0
1648663570000|2022-03-30 18:06:10|2126.02|2124.52|2126.55|2125.05|2126.55|2125.05|2126.02|2124.52|0
1648663590000|2022-03-30 18:06:30|2126.54|2125.04|2126.55|2125.05|2126.55|2125.05|2126.54|2125.04|0
1648663600000|2022-03-30 18:06:40|2126.56|2125.06|2127.08|2125.58|2127.08|2125.58|2126.56|2125.06|0
1648663610000|2022-03-30 18:06:50|2127.09|2125.59|2127.1|2125.6|2127.1|2125.6|2127.09|2125.59|0
1648663620000|2022-03-30 18:07:00|2127.09|2125.59|2127.08|2125.58|2127.09|2125.59|2127.08|2125.58|0
1648663630000|2022-03-30 18:07:10|2127.09|2125.59|2127.08|2125.58|2127.09|2125.59|2127.08|2125.58|0
1648663650000|2022-03-30 18:07:30|2127.07|2125.57|2127.08|2125.58|2127.08|2125.58|2127.07|2125.57|0
1648663660000|2022-03-30 18:07:40|2127.07|2125.57|2127.08|2125.58|2127.08|2125.58|2127.07|2125.57|0
1648663670000|2022-03-30 18:07:50|2127.09|2125.59|2127.08|2125.58|2127.09|2125.59|2127.08|2125.58|0
1648663680000|2022-03-30 18:08:00|2127.09|2125.59|2127.35|2125.85|2127.62|2126.12|2127.09|2125.59|0
1648663690000|2022-03-30 18:08:10|2127.09|2125.59|2127.08|2125.58|2127.35|2125.85|2127.08|2125.58|0
1648663700000|2022-03-30 18:08:20|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|0
1648663710000|2022-03-30 18:08:30|2127.1|2125.6|2127.09|2125.59|2127.62|2126.12|2127.09|2125.59|0
1648663720000|2022-03-30 18:08:40|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|0
1648663730000|2022-03-30 18:08:50|2127.09|2125.59|2127.63|2126.13|2127.63|2126.13|2127.09|2125.59|0
1648663740000|2022-03-30 18:09:00|2127.64|2126.14|2127.64|2126.14|2127.65|2126.15|2127.63|2126.13|0
1648663750000|2022-03-30 18:09:10|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|2127.63|2126.13|0
1648663770000|2022-03-30 18:09:30|2127.64|2126.14|2127.65|2126.15|2128.17|2126.67|2127.64|2126.14|0
1648663780000|2022-03-30 18:09:40|2127.64|2126.14|2127.64|2126.14|2127.64|2126.14|2127.63|2126.13|0
1648663790000|2022-03-30 18:09:50|2127.63|2126.13|2127.64|2126.14|2127.64|2126.14|2127.63|2126.13|0
1648663800000|2022-03-30 18:10:00|2127.63|2126.13|2127.65|2126.15|2127.65|2126.15|2127.63|2126.13|0
1648663810000|2022-03-30 18:10:10|2127.64|2126.14|2127.64|2126.14|2127.65|2126.15|2127.63|2126.13|0
1648663820000|2022-03-30 18:10:20|2127.63|2126.13|2127.63|2126.13|2127.63|2126.13|2127.63|2126.13|0
1648663830000|2022-03-30 18:10:30|2127.64|2126.14|2127.64|2126.14|2127.64|2126.14|2127.63|2126.13|0
1648663840000|2022-03-30 18:10:40|2127.65|2126.15|2128.17|2126.67|2128.17|2126.67|2127.64|2126.14|0
1648663850000|2022-03-30 18:10:50|2127.65|2126.15|2127.65|2126.15|2127.91|2126.41|2127.65|2126.15|0
1648663860000|2022-03-30 18:11:00|2127.64|2126.14|2127.63|2126.13|2127.64|2126.14|2127.63|2126.13|0
1648663870000|2022-03-30 18:11:10|2127.64|2126.14|2127.63|2126.13|2127.64|2126.14|2127.63|2126.13|0
1648663880000|2022-03-30 18:11:20|2127.62|2126.12|2127.63|2126.13|2127.63|2126.13|2127.62|2126.12|0
1648663890000|2022-03-30 18:11:30|2127.62|2126.12|2127.62|2126.12|2127.63|2126.13|2127.61|2126.11|0
1648663900000|2022-03-30 18:11:40|2127.61|2126.11|2127.6|2126.1|2127.62|2126.12|2127.6|2126.1|0
1648663910000|2022-03-30 18:11:50|2127.61|2126.11|2127.62|2126.12|2127.62|2126.12|2127.61|2126.11|0
1648663920000|2022-03-30 18:12:00|2127.63|2126.13|2127.63|2126.13|2127.64|2126.14|2127.63|2126.13|0
1648663930000|2022-03-30 18:12:10|2127.62|2126.12|2127.62|2126.12|2127.62|2126.12|2127.62|2126.12|0
1648663940000|2022-03-30 18:12:20|2127.61|2126.11|2127.62|2126.12|2127.62|2126.12|2127.61|2126.11|0
1648663950000|2022-03-30 18:12:30|2127.63|2126.13|2127.63|2126.13|2127.63|2126.13|2127.62|2126.12|0
1648663960000|2022-03-30 18:12:40|2127.62|2126.12|2127.62|2126.12|2127.62|2126.12|2127.62|2126.12|0
1648663980000|2022-03-30 18:13:00|2127.61|2126.11|2127.62|2126.12|2127.62|2126.12|2127.61|2126.11|0
1648663990000|2022-03-30 18:13:10|2127.63|2126.13|2127.63|2126.13|2127.64|2126.14|2127.63|2126.13|0
1648664010000|2022-03-30 18:13:30|2127.62|2126.12|2127.62|2126.12|2127.63|2126.13|2127.62|2126.12|0
1648664020000|2022-03-30 18:13:40|2127.63|2126.13|2127.63|2126.13|2127.63|2126.13|2127.63|2126.13|0
1648664030000|2022-03-30 18:13:50|2127.62|2126.12|2127.63|2126.13|2127.63|2126.13|2127.62|2126.12|0
1648664050000|2022-03-30 18:14:10|2127.62|2126.12|2127.62|2126.12|2127.62|2126.12|2127.62|2126.12|0
1648664060000|2022-03-30 18:14:20|2127.61|2126.11|2127.62|2126.12|2127.63|2126.13|2127.61|2126.11|0
1648664070000|2022-03-30 18:14:30|2127.61|2126.11|2127.62|2126.12|2127.62|2126.12|2127.61|2126.11|0
1648664080000|2022-03-30 18:14:40|2128.15|2126.65|2127.89|2126.39|2128.16|2126.66|2127.63|2126.13|0
1648664090000|2022-03-30 18:14:50|2127.63|2126.13|2127.62|2126.12|2127.89|2126.39|2127.62|2126.12|0
1648664100000|2022-03-30 18:15:00|2127.63|2126.13|2127.61|2126.11|2127.63|2126.13|2127.61|2126.11|0
1648664110000|2022-03-30 18:15:10|2127.6|2126.1|2127.6|2126.1|2127.6|2126.1|2127.6|2126.1|0
1648664120000|2022-03-30 18:15:20|2127.61|2126.11|2127.08|2125.58|2127.61|2126.11|2127.08|2125.58|0
1648664130000|2022-03-30 18:15:30|2127.6|2126.1|2127.06|2125.56|2127.6|2126.1|2127.06|2125.56|0
1648664140000|2022-03-30 18:15:40|2127.05|2125.55|2127.05|2125.55|2127.05|2125.55|2127.05|2125.55|0
1648664150000|2022-03-30 18:15:50|2127.06|2125.56|2127.06|2125.56|2127.06|2125.56|2127.06|2125.56|0
1648664160000|2022-03-30 18:16:00|2127.05|2125.55|2127.06|2125.56|2127.06|2125.56|2127.05|2125.55|0
1648664170000|2022-03-30 18:16:10|2127.05|2125.55|2127.05|2125.55|2127.05|2125.55|2127.05|2125.55|0
1648664180000|2022-03-30 18:16:20|2127.06|2125.56|2127.05|2125.55|2127.06|2125.56|2127.05|2125.55|0
1648664190000|2022-03-30 18:16:30|2127.04|2125.54|2127.05|2125.55|2127.06|2125.56|2126.52|2125.02|0
1648664200000|2022-03-30 18:16:40|2127.04|2125.54|2126.51|2125.01|2127.04|2125.54|2126.5|2125|0
1648664210000|2022-03-30 18:16:50|2126.52|2125.02|2126.5|2125|2126.52|2125.02|2126.5|2125|0
1648664220000|2022-03-30 18:17:00|2126.51|2125.01|2126.51|2125.01|2126.78|2125.28|2126.5|2125|0
1648664230000|2022-03-30 18:17:10|2126.52|2125.02|2126.51|2125.01|2126.52|2125.02|2126.51|2125.01|0
1648664240000|2022-03-30 18:17:20|2126.52|2125.02|2126.49|2124.99|2126.52|2125.02|2125.96|2124.46|0
1648664250000|2022-03-30 18:17:30|2126.48|2124.98|2125.96|2124.46|2126.48|2124.98|2125.96|2124.46|0
1648664260000|2022-03-30 18:17:40|2126.22|2124.72|2126.49|2124.99|2126.5|2125|2126.22|2124.72|0
1648664270000|2022-03-30 18:17:50|2126.48|2124.98|2126.48|2124.98|2126.49|2124.99|2125.96|2124.46|0
1648664280000|2022-03-30 18:18:00|2126.22|2124.72|2125.95|2124.45|2126.22|2124.72|2125.95|2124.45|0
1648664290000|2022-03-30 18:18:10|2125.94|2124.44|2125.96|2124.46|2125.96|2124.46|2125.94|2124.44|0
1648664300000|2022-03-30 18:18:20|2125.95|2124.45|2125.95|2124.45|2125.96|2124.46|2125.95|2124.45|0
1648664310000|2022-03-30 18:18:30|2125.68|2124.18|2125.95|2124.45|2125.95|2124.45|2125.68|2124.18|0
1648664320000|2022-03-30 18:18:40|2125.96|2124.46|2126.23|2124.73|2126.23|2124.73|2125.96|2124.46|0
1648664330000|2022-03-30 18:18:50|2126.24|2124.74|2125.97|2124.47|2126.5|2125|2125.97|2124.47|0
1648664340000|2022-03-30 18:19:00|2125.96|2124.46|2126.23|2124.73|2126.49|2124.99|2125.96|2124.46|0
1648664350000|2022-03-30 18:19:10|2126.24|2124.74|2126.5|2125|2126.5|2125|2126.23|2124.73|0
1648664360000|2022-03-30 18:19:20|2126.51|2125.01|2126.5|2125|2126.51|2125.01|2126.5|2125|0
1648664370000|2022-03-30 18:19:30|2126.51|2125.01|2125.97|2124.47|2126.51|2125.01|2125.97|2124.47|0
1648664380000|2022-03-30 18:19:40|2125.96|2124.46|2125.96|2124.46|2125.97|2124.47|2125.96|2124.46|0
1648664390000|2022-03-30 18:19:50|2125.97|2124.47|2125.97|2124.47|2125.97|2124.47|2125.96|2124.46|0
1648664400000|2022-03-30 18:20:00|2126.23|2124.73|2125.95|2124.45|2126.23|2124.73|2125.95|2124.45|0
1648664410000|2022-03-30 18:20:10|2125.96|2124.46|2126.22|2124.72|2126.49|2124.99|2125.96|2124.46|0
1648664420000|2022-03-30 18:20:20|2125.96|2124.46|2125.95|2124.45|2125.96|2124.46|2125.95|2124.45|0
1648664430000|2022-03-30 18:20:30|2125.94|2124.44|2125.95|2124.45|2125.95|2124.45|2125.94|2124.44|0
1648664440000|2022-03-30 18:20:40|2125.96|2124.46|2125.95|2124.45|2125.96|2124.46|2125.95|2124.45|0
1648664450000|2022-03-30 18:20:50|2125.96|2124.46|2125.95|2124.45|2125.96|2124.46|2125.95|2124.45|0
1648664460000|2022-03-30 18:21:00|2125.96|2124.46|2125.68|2124.18|2125.96|2124.46|2125.42|2123.92|0
1648664470000|2022-03-30 18:21:10|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|0
1648664480000|2022-03-30 18:21:20|2125.43|2123.93|2125.69|2124.19|2125.69|2124.19|2125.43|2123.93|0
1648664490000|2022-03-30 18:21:30|2125.95|2124.45|2125.96|2124.46|2125.96|2124.46|2125.95|2124.45|0
1648664500000|2022-03-30 18:21:40|2125.43|2123.93|2125.96|2124.46|2125.97|2124.47|2125.43|2123.93|0
1648664510000|2022-03-30 18:21:50|2125.97|2124.47|2125.96|2124.46|2125.97|2124.47|2125.96|2124.46|0
1648664520000|2022-03-30 18:22:00|2125.97|2124.47|2125.97|2124.47|2125.97|2124.47|2125.97|2124.47|0
1648664530000|2022-03-30 18:22:10|2125.96|2124.46|2125.96|2124.46|2125.97|2124.47|2125.96|2124.46|0
1648664540000|2022-03-30 18:22:20|2125.97|2124.47|2125.69|2124.19|2125.97|2124.47|2125.43|2123.93|0
1648664550000|2022-03-30 18:22:30|2125.95|2124.45|2125.68|2124.18|2125.96|2124.46|2125.67|2124.17|0
1648664560000|2022-03-30 18:22:40|2125.94|2124.44|2125.41|2123.91|2125.94|2124.44|2125.41|2123.91|0
1648664570000|2022-03-30 18:22:50|2125.67|2124.17|2125.41|2123.91|2125.67|2124.17|2125.41|2123.91|0
1648664580000|2022-03-30 18:23:00|2125.42|2123.92|2125.41|2123.91|2125.68|2124.18|2125.41|2123.91|0
1648664590000|2022-03-30 18:23:10|2125.67|2124.17|2125.41|2123.91|2125.94|2124.44|2125.41|2123.91|0
1648664600000|2022-03-30 18:23:20|2125.94|2124.44|2125.41|2123.91|2125.94|2124.44|2125.41|2123.91|0
1648664610000|2022-03-30 18:23:30|2125.42|2123.92|2125.95|2124.45|2125.95|2124.45|2125.42|2123.92|0
1648664620000|2022-03-30 18:23:40|2125.94|2124.44|2125.67|2124.17|2125.94|2124.44|2125.41|2123.91|0
1648664630000|2022-03-30 18:23:50|2125.68|2124.18|2125.67|2124.17|2125.94|2124.44|2125.41|2123.91|0
1648664640000|2022-03-30 18:24:00|2125.41|2123.91|2125.4|2123.9|2125.41|2123.91|2125.4|2123.9|0
1648664650000|2022-03-30 18:24:10|2125.41|2123.91|2125.41|2123.91|2125.41|2123.91|2125.4|2123.9|0
1648664670000|2022-03-30 18:24:30|2125.4|2123.9|2125.41|2123.91|2125.41|2123.91|2125.4|2123.9|0
1648664680000|2022-03-30 18:24:40|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|0
1648664690000|2022-03-30 18:24:50|2125.43|2123.93|2125.43|2123.93|2125.44|2123.94|2125.42|2123.92|0
1648664700000|2022-03-30 18:25:00|2125.42|2123.92|2125.41|2123.91|2125.43|2123.93|2125.41|2123.91|0
1648664710000|2022-03-30 18:25:10|2125.42|2123.92|2125.96|2124.46|2125.96|2124.46|2125.41|2123.91|0
1648664720000|2022-03-30 18:25:20|2125.97|2124.47|2125.96|2124.46|2125.97|2124.47|2125.96|2124.46|0
1648664730000|2022-03-30 18:25:30|2125.97|2124.47|2125.97|2124.47|2125.98|2124.48|2125.96|2124.46|0
1648664740000|2022-03-30 18:25:40|2125.98|2124.48|2125.97|2124.47|2125.98|2124.48|2125.97|2124.47|0
1648664750000|2022-03-30 18:25:50|2125.96|2124.46|2125.97|2124.47|2125.98|2124.48|2125.96|2124.46|0
1648664760000|2022-03-30 18:26:00|2125.96|2124.46|2125.95|2124.45|2125.96|2124.46|2125.95|2124.45|0
1648664770000|2022-03-30 18:26:10|2125.96|2124.46|2125.42|2123.92|2125.96|2124.46|2125.42|2123.92|0
1648664780000|2022-03-30 18:26:20|2125.41|2123.91|2125.41|2123.91|2125.41|2123.91|2125.41|2123.91|0
1648664790000|2022-03-30 18:26:30|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|0
1648664800000|2022-03-30 18:26:40|2124.9|2123.4|2125.4|2123.9|2125.41|2123.91|2124.89|2123.39|0
1648664810000|2022-03-30 18:26:50|2125.39|2123.89|2125.39|2123.89|2125.4|2123.9|2125.13|2123.63|0
1648664820000|2022-03-30 18:27:00|2125.13|2123.63|2124.87|2123.37|2125.13|2123.63|2124.86|2123.36|0
1648664830000|2022-03-30 18:27:10|2125.13|2123.63|2125.4|2123.9|2125.4|2123.9|2125.13|2123.63|0
1648664840000|2022-03-30 18:27:20|2125.39|2123.89|2124.87|2123.37|2125.39|2123.89|2124.87|2123.37|0
1648664850000|2022-03-30 18:27:30|2124.83|2123.33|2124.81|2123.31|2124.83|2123.33|2124.81|2123.31|0
1648664860000|2022-03-30 18:27:40|2124.82|2123.32|2124.8|2123.3|2124.82|2123.32|2124.8|2123.3|0
1648664870000|2022-03-30 18:27:50|2124.81|2123.31|2124.81|2123.31|2124.82|2123.32|2124.8|2123.3|0
1648664880000|2022-03-30 18:28:00|2124.82|2123.32|2124.82|2123.32|2124.82|2123.32|2124.81|2123.31|0
1648664890000|2022-03-30 18:28:10|2124.81|2123.31|2124.82|2123.32|2124.82|2123.32|2124.81|2123.31|0
1648664900000|2022-03-30 18:28:20|2124.83|2123.33|2124.82|2123.32|2125.35|2123.85|2124.82|2123.32|0
1648664910000|2022-03-30 18:28:30|2124.83|2123.33|2124.82|2123.32|2125.35|2123.85|2124.81|2123.31|0
1648664920000|2022-03-30 18:28:40|2124.81|2123.31|2124.81|2123.31|2124.82|2123.32|2124.81|2123.31|0
1648664930000|2022-03-30 18:28:50|2124.82|2123.32|2125.08|2123.58|2125.34|2123.84|2124.82|2123.32|0
1648664940000|2022-03-30 18:29:00|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|2125.33|2123.83|0
1648664950000|2022-03-30 18:29:10|2125.35|2123.85|2125.87|2124.37|2125.87|2124.37|2125.35|2123.85|0
1648664960000|2022-03-30 18:29:20|2125.61|2124.11|2125.87|2124.37|2125.87|2124.37|2125.61|2124.11|0
1648664970000|2022-03-30 18:29:30|2125.88|2124.38|2125.89|2124.39|2125.9|2124.4|2125.88|2124.38|0
1648664980000|2022-03-30 18:29:40|2125.88|2124.38|2125.88|2124.38|2125.89|2124.39|2125.88|2124.38|0
1648664990000|2022-03-30 18:29:50|2125.89|2124.39|2125.87|2124.37|2125.89|2124.39|2125.87|2124.37|0
1648665000000|2022-03-30 18:30:00|2125.86|2124.36|2125.33|2123.83|2125.86|2124.36|2125.33|2123.83|0
1648665010000|2022-03-30 18:30:10|2125.34|2123.84|2125.33|2123.83|2125.34|2123.84|2125.33|2123.83|0
1648665020000|2022-03-30 18:30:20|2125.34|2123.84|2125.34|2123.84|2125.35|2123.85|2125.34|2123.84|0
1648665030000|2022-03-30 18:30:30|2125.35|2123.85|2125.89|2124.39|2125.89|2124.39|2125.35|2123.85|0
1648665040000|2022-03-30 18:30:40|2125.9|2124.4|2125.9|2124.4|2126.42|2124.92|2125.9|2124.4|0
1648665050000|2022-03-30 18:30:50|2125.91|2124.41|2125.91|2124.41|2125.91|2124.41|2125.9|2124.4|0
1648665060000|2022-03-30 18:31:00|2125.92|2124.42|2126.44|2124.94|2126.45|2124.95|2125.92|2124.42|0
1648665070000|2022-03-30 18:31:10|2126.45|2124.95|2126.44|2124.94|2126.45|2124.95|2126.44|2124.94|0
1648665080000|2022-03-30 18:31:20|2126.45|2124.95|2126.46|2124.96|2126.73|2125.23|2126.44|2124.94|0
1648665090000|2022-03-30 18:31:30|2126.45|2124.95|2126.46|2124.96|2126.46|2124.96|2126.45|2124.95|0
1648665100000|2022-03-30 18:31:40|2126.45|2124.95|2126.44|2124.94|2126.45|2124.95|2126.44|2124.94|0
1648665110000|2022-03-30 18:31:50|2126.45|2124.95|2126.44|2124.94|2126.45|2124.95|2126.44|2124.94|0
1648665120000|2022-03-30 18:32:00|2126.43|2124.93|2126.43|2124.93|2126.43|2124.93|2126.16|2124.66|0
1648665130000|2022-03-30 18:32:10|2126.42|2124.92|2126.43|2124.93|2126.43|2124.93|2126.42|2124.92|0
1648665140000|2022-03-30 18:32:20|2126.44|2124.94|2126.43|2124.93|2126.44|2124.94|2126.43|2124.93|0
1648665160000|2022-03-30 18:32:40|2126.17|2124.67|2126.45|2124.95|2126.46|2124.96|2126.17|2124.67|0
1648665170000|2022-03-30 18:32:50|2126.46|2124.96|2126.45|2124.95|2126.46|2124.96|2126.44|2124.94|0
1648665180000|2022-03-30 18:33:00|2126.44|2124.94|2126.44|2124.94|2126.44|2124.94|2126.43|2124.93|0
1648665200000|2022-03-30 18:33:20|2126.43|2124.93|2126.44|2124.94|2126.44|2124.94|2126.43|2124.93|0
1648665210000|2022-03-30 18:33:30|2126.43|2124.93|2126.44|2124.94|2126.44|2124.94|2126.43|2124.93|0
1648665230000|2022-03-30 18:33:50|2126.43|2124.93|2126.44|2124.94|2126.44|2124.94|2126.43|2124.93|0
1648665250000|2022-03-30 18:34:10|2126.43|2124.93|2126.43|2124.93|2126.44|2124.94|2126.43|2124.93|0
1648665270000|2022-03-30 18:34:30|2126.42|2124.92|2126.43|2124.93|2126.43|2124.93|2126.42|2124.92|0
1648665280000|2022-03-30 18:34:40|2126.42|2124.92|2126.43|2124.93|2126.43|2124.93|2126.42|2124.92|0
1648665290000|2022-03-30 18:34:50|2126.44|2124.94|2126.43|2124.93|2126.44|2124.94|2126.43|2124.93|0
1648665310000|2022-03-30 18:35:10|2126.44|2124.94|2126.43|2124.93|2126.44|2124.94|2126.43|2124.93|0
1648665320000|2022-03-30 18:35:20|2126.44|2124.94|2126.42|2124.92|2126.44|2124.94|2126.42|2124.92|0
1648665330000|2022-03-30 18:35:30|2126.43|2124.93|2126.43|2124.93|2126.43|2124.93|2126.42|2124.92|0
1648665340000|2022-03-30 18:35:40|2126.44|2124.94|2126.97|2125.47|2126.98|2125.48|2126.44|2124.94|0
1648665370000|2022-03-30 18:36:10|2126.98|2125.48|2126.97|2125.47|2126.98|2125.48|2126.96|2125.46|0
1648665380000|2022-03-30 18:36:20|2126.96|2125.46|2126.97|2125.47|2126.97|2125.47|2126.96|2125.46|0
1648665400000|2022-03-30 18:36:40|2126.96|2125.46|2126.96|2125.46|2126.97|2125.47|2126.96|2125.46|0
1648665410000|2022-03-30 18:36:50|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|0
1648665420000|2022-03-30 18:37:00|2126.98|2125.48|2126.98|2125.48|2126.98|2125.48|2126.97|2125.47|0
1648665430000|2022-03-30 18:37:10|2126.97|2125.47|2126.97|2125.47|2126.98|2125.48|2126.96|2125.46|0
1648665440000|2022-03-30 18:37:20|2126.96|2125.46|2126.96|2125.46|2126.96|2125.46|2126.96|2125.46|0
1648665450000|2022-03-30 18:37:30|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|0
1648665460000|2022-03-30 18:37:40|2126.98|2125.48|2126.97|2125.47|2126.98|2125.48|2126.97|2125.47|0
1648665470000|2022-03-30 18:37:50|2126.98|2125.48|2126.98|2125.48|2126.98|2125.48|2126.97|2125.47|0
1648665480000|2022-03-30 18:38:00|2127.5|2126|2127.51|2126.01|2127.51|2126.01|2127.5|2126|0
1648665490000|2022-03-30 18:38:10|2128.04|2126.54|2128.03|2126.53|2128.04|2126.54|2128.03|2126.53|0
1648665500000|2022-03-30 18:38:20|2128.02|2126.52|2128.02|2126.52|2128.02|2126.52|2128.02|2126.52|0
1648665510000|2022-03-30 18:38:30|2128.03|2126.53|2128.03|2126.53|2128.04|2126.54|2128.02|2126.52|0
1648665520000|2022-03-30 18:38:40|2128.02|2126.52|2128.04|2126.54|2128.04|2126.54|2128.02|2126.52|0
1648665530000|2022-03-30 18:38:50|2128.05|2126.55|2128.05|2126.55|2128.05|2126.55|2128.05|2126.55|0
1648665540000|2022-03-30 18:39:00|2128.04|2126.54|2128.04|2126.54|2128.05|2126.55|2128.04|2126.54|0
1648665550000|2022-03-30 18:39:10|2128.03|2126.53|2127.5|2126|2128.03|2126.53|2127.5|2126|0
1648665560000|2022-03-30 18:39:20|2127.51|2126.01|2127.51|2126.01|2127.51|2126.01|2127.5|2126|0
1648665570000|2022-03-30 18:39:30|2127.77|2126.27|2127.5|2126|2127.77|2126.27|2127.5|2126|0
1648665580000|2022-03-30 18:39:40|2127.51|2126.01|2127.49|2125.99|2127.51|2126.01|2127.49|2125.99|0
1648665590000|2022-03-30 18:39:50|2127.23|2125.73|2127.49|2125.99|2127.5|2126|2127.23|2125.73|0
1648665600000|2022-03-30 18:40:00|2127.23|2125.73|2126.96|2125.46|2127.23|2125.73|2126.96|2125.46|0
1648665610000|2022-03-30 18:40:10|2126.95|2125.45|2126.97|2125.47|2126.97|2125.47|2126.95|2125.45|0
1648665620000|2022-03-30 18:40:20|2127.49|2125.99|2126.96|2125.46|2127.5|2126|2126.95|2125.45|0
1648665630000|2022-03-30 18:40:30|2126.95|2125.45|2126.95|2125.45|2126.95|2125.45|2126.95|2125.45|0
1648665640000|2022-03-30 18:40:40|2126.43|2124.93|2126.43|2124.93|2126.43|2124.93|2126.43|2124.93|0
1648665650000|2022-03-30 18:40:50|2126.95|2125.45|2126.95|2125.45|2126.95|2125.45|2126.42|2124.92|0
1648665660000|2022-03-30 18:41:00|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|2126.41|2124.91|0
1648665670000|2022-03-30 18:41:10|2126.93|2125.43|2126.93|2125.43|2126.94|2125.44|2126.93|2125.43|0
1648665680000|2022-03-30 18:41:20|2126.92|2125.42|2126.39|2124.89|2126.92|2125.42|2126.39|2124.89|0
1648665690000|2022-03-30 18:41:30|2126.38|2124.88|2125.86|2124.36|2126.4|2124.9|2125.86|2124.36|0
1648665700000|2022-03-30 18:41:40|2125.85|2124.35|2125.85|2124.35|2125.86|2124.36|2125.85|2124.35|0
1648665720000|2022-03-30 18:42:00|2125.84|2124.34|2125.32|2123.82|2125.84|2124.34|2125.31|2123.81|0
1648665730000|2022-03-30 18:42:10|2125.31|2123.81|2125.31|2123.81|2125.84|2124.34|2125.31|2123.81|0
1648665740000|2022-03-30 18:42:20|2125.58|2124.08|2125.31|2123.81|2125.58|2124.08|2125.31|2123.81|0
1648665750000|2022-03-30 18:42:30|2125.3|2123.8|2125.31|2123.81|2125.31|2123.81|2125.3|2123.8|0
1648665760000|2022-03-30 18:42:40|2125.83|2124.33|2125.3|2123.8|2125.83|2124.33|2125.3|2123.8|0
1648665770000|2022-03-30 18:42:50|2125.29|2123.79|2125.29|2123.79|2125.3|2123.8|2125.29|2123.79|0
1648665780000|2022-03-30 18:43:00|2125.3|2123.8|2125.48|2123.98|2125.49|2123.99|2125.3|2123.8|0
1648665800000|2022-03-30 18:43:20|2125.49|2123.99|2125.49|2123.99|2125.49|2123.99|2125.48|2123.98|0
1648665810000|2022-03-30 18:43:30|2125.5|2124|2125.49|2123.99|2125.76|2124.26|2125.49|2123.99|0
1648665820000|2022-03-30 18:43:40|2125.48|2123.98|2125.48|2123.98|2125.48|2123.98|2125.48|2123.98|0
1648665830000|2022-03-30 18:43:50|2125.49|2123.99|2126.01|2124.51|2126.02|2124.52|2125.49|2123.99|0
1648665840000|2022-03-30 18:44:00|2126|2124.5|2125.47|2123.97|2126|2124.5|2125.47|2123.97|0
1648665860000|2022-03-30 18:44:20|2125.48|2123.98|2125.48|2123.98|2125.48|2123.98|2125.47|2123.97|0
1648665870000|2022-03-30 18:44:30|2125.49|2123.99|2125.49|2123.99|2125.49|2123.99|2125.49|2123.99|0
1648665880000|2022-03-30 18:44:40|2125.75|2124.25|2126.01|2124.51|2126.01|2124.51|2125.48|2123.98|0
1648665900000|2022-03-30 18:45:00|2126|2124.5|2125.48|2123.98|2126|2124.5|2125.48|2123.98|0
1648665920000|2022-03-30 18:45:20|2125.49|2123.99|2126.01|2124.51|2126.01|2124.51|2125.49|2123.99|0
1648665940000|2022-03-30 18:45:40|2126|2124.5|2125.46|2123.96|2126|2124.5|2125.46|2123.96|0
1648665960000|2022-03-30 18:46:00|2125.47|2123.97|2125.47|2123.97|2125.47|2123.97|2125.46|2123.96|0
1648665970000|2022-03-30 18:46:10|2125.46|2123.96|2125.46|2123.96|2125.46|2123.96|2125.46|2123.96|0
1648665990000|2022-03-30 18:46:30|2125.45|2123.95|2124.93|2123.43|2125.45|2123.95|2124.93|2123.43|0
1648666000000|2022-03-30 18:46:40|2125.46|2123.96|2125.63|2124.13|2125.64|2124.14|2125.46|2123.96|0
1648666010000|2022-03-30 18:46:50|2125.64|2124.14|2125.64|2124.14|2125.65|2124.15|2125.64|2124.14|0
1648666030000|2022-03-30 18:47:10|2125.63|2124.13|2125.63|2124.13|2125.64|2124.14|2125.63|2124.13|0
1648666040000|2022-03-30 18:47:20|2125.62|2124.12|2125.1|2123.6|2125.62|2124.12|2125.1|2123.6|0
1648666050000|2022-03-30 18:47:30|2125.09|2123.59|2125.09|2123.59|2125.09|2123.59|2125.09|2123.59|0
1648666070000|2022-03-30 18:47:50|2125.1|2123.6|2125.28|2123.78|2125.29|2123.79|2125.09|2123.59|0
1648666080000|2022-03-30 18:48:00|2125.29|2123.79|2125.28|2123.78|2125.3|2123.8|2125.28|2123.78|0
1648666090000|2022-03-30 18:48:10|2125.29|2123.79|2125.29|2123.79|2125.29|2123.79|2125.29|2123.79|0
1648666110000|2022-03-30 18:48:30|2125.03|2123.53|2125.3|2123.8|2125.3|2123.8|2124.77|2123.27|0
1648666120000|2022-03-30 18:48:40|2125.31|2123.81|2125.31|2123.81|2125.31|2123.81|2125.3|2123.8|0
1648666130000|2022-03-30 18:48:50|2125.3|2123.8|2125.57|2124.07|2125.58|2124.08|2125.3|2123.8|0
1648666140000|2022-03-30 18:49:00|2125.83|2124.33|2125.84|2124.34|2125.85|2124.35|2125.83|2124.33|0
1648666160000|2022-03-30 18:49:20|2125.85|2124.35|2125.85|2124.35|2126.37|2124.87|2125.84|2124.34|0
1648666170000|2022-03-30 18:49:30|2125.86|2124.36|2126.38|2124.88|2126.38|2124.88|2125.86|2124.36|0
1648666180000|2022-03-30 18:49:40|2126.37|2124.87|2125.84|2124.34|2126.37|2124.87|2125.84|2124.34|0
1648666190000|2022-03-30 18:49:50|2125.83|2124.33|2125.83|2124.33|2125.83|2124.33|2125.83|2124.33|0
1648666200000|2022-03-30 18:50:00|2125.84|2124.34|2125.3|2123.8|2125.84|2124.34|2125.3|2123.8|0
1648666210000|2022-03-30 18:50:10|2125.83|2124.33|2125.83|2124.33|2125.83|2124.33|2125.56|2124.06|0
1648666220000|2022-03-30 18:50:20|2125.84|2124.34|2125.85|2124.35|2125.85|2124.35|2125.84|2124.34|0
1648666230000|2022-03-30 18:50:30|2125.84|2124.34|2125.85|2124.35|2125.86|2124.36|2125.84|2124.34|0
1648666240000|2022-03-30 18:50:40|2125.84|2124.34|2125.85|2124.35|2125.85|2124.35|2125.84|2124.34|0
1648666250000|2022-03-30 18:50:50|2125.86|2124.36|2125.85|2124.35|2126.38|2124.88|2125.85|2124.35|0
1648666260000|2022-03-30 18:51:00|2126.11|2124.61|2125.85|2124.35|2126.11|2124.61|2125.85|2124.35|0
1648666270000|2022-03-30 18:51:10|2125.84|2124.34|2125.84|2124.34|2125.85|2124.35|2125.84|2124.34|0
1648666280000|2022-03-30 18:51:20|2125.83|2124.33|2125.83|2124.33|2125.84|2124.34|2125.83|2124.33|0
1648666300000|2022-03-30 18:51:40|2125.82|2124.32|2125.29|2123.79|2125.82|2124.32|2125.28|2123.78|0
1648666310000|2022-03-30 18:51:50|2125.81|2124.31|2125.82|2124.32|2125.82|2124.32|2125.81|2124.31|0
1648666320000|2022-03-30 18:52:00|2125.81|2124.31|2125.46|2123.96|2125.81|2124.31|2125.28|2123.78|0
1648666330000|2022-03-30 18:52:10|2125.45|2123.95|2124.93|2123.43|2125.45|2123.95|2124.93|2123.43|0
1648666340000|2022-03-30 18:52:20|2125.19|2123.69|2125.46|2123.96|2125.46|2123.96|2125.19|2123.69|0
1648666350000|2022-03-30 18:52:30|2125.47|2123.97|2125.46|2123.96|2125.47|2123.97|2125.46|2123.96|0
1648666360000|2022-03-30 18:52:40|2125.47|2123.97|2125.47|2123.97|2125.47|2123.97|2125.47|2123.97|0
1648666370000|2022-03-30 18:52:50|2125.46|2123.96|2125.46|2123.96|2125.47|2123.97|2125.46|2123.96|0
1648666380000|2022-03-30 18:53:00|2125.2|2123.7|2124.94|2123.44|2125.2|2123.7|2124.93|2123.43|0
1648666390000|2022-03-30 18:53:10|2124.93|2123.43|2124.93|2123.43|2124.94|2123.44|2124.93|2123.43|0
1648666410000|2022-03-30 18:53:30|2124.94|2123.44|2124.94|2123.44|2124.94|2123.44|2124.93|2123.43|0
1648666420000|2022-03-30 18:53:40|2124.93|2123.43|2124.94|2123.44|2124.94|2123.44|2124.93|2123.43|0
1648666430000|2022-03-30 18:53:50|2124.93|2123.43|2124.94|2123.44|2124.94|2123.44|2124.93|2123.43|0
1648666440000|2022-03-30 18:54:00|2124.93|2123.43|2124.94|2123.44|2124.94|2123.44|2124.93|2123.43|0
1648666450000|2022-03-30 18:54:10|2124.93|2123.43|2124.92|2123.42|2124.94|2123.44|2124.92|2123.42|0
1648666460000|2022-03-30 18:54:20|2124.93|2123.43|2124.93|2123.43|2124.94|2123.44|2124.92|2123.42|0
1648666470000|2022-03-30 18:54:30|2124.94|2123.44|2125.47|2123.97|2125.47|2123.97|2124.94|2123.44|0
1648666480000|2022-03-30 18:54:40|2125.46|2123.96|2125.2|2123.7|2125.46|2123.96|2125.2|2123.7|0
1648666490000|2022-03-30 18:54:50|2124.94|2123.44|2124.95|2123.45|2125.46|2123.96|2124.94|2123.44|0
1648666500000|2022-03-30 18:55:00|2125.21|2123.71|2125.47|2123.97|2125.47|2123.97|2124.95|2123.45|0
1648666510000|2022-03-30 18:55:10|2125.48|2123.98|2125.49|2123.99|2125.49|2123.99|2125.48|2123.98|0
1648666520000|2022-03-30 18:55:20|2125.48|2123.98|2125.49|2123.99|2125.49|2123.99|2125.48|2123.98|0
1648666530000|2022-03-30 18:55:30|2125.5|2124|2126.04|2124.54|2126.04|2124.54|2125.5|2124|0
1648666540000|2022-03-30 18:55:40|2126.3|2124.8|2126.04|2124.54|2126.3|2124.8|2126.03|2124.53|0
1648666550000|2022-03-30 18:55:50|2126.56|2125.06|2126.56|2125.06|2126.56|2125.06|2126.04|2124.54|0
1648666560000|2022-03-30 18:56:00|2126.57|2125.07|2126.57|2125.07|2126.57|2125.07|2126.56|2125.06|0
1648666570000|2022-03-30 18:56:10|2126.56|2125.06|2126.04|2124.54|2126.57|2125.07|2126.04|2124.54|0
1648666580000|2022-03-30 18:56:20|2126.03|2124.53|2126.03|2124.53|2126.03|2124.53|2126.02|2124.52|0
1648666590000|2022-03-30 18:56:30|2126.04|2124.54|2126.02|2124.52|2126.04|2124.54|2126.02|2124.52|0
1648666600000|2022-03-30 18:56:40|2126.03|2124.53|2126.03|2124.53|2126.03|2124.53|2126.02|2124.52|0
1648666610000|2022-03-30 18:56:50|2126.02|2124.52|2125.49|2123.99|2126.02|2124.52|2125.48|2123.98|0
1648666620000|2022-03-30 18:57:00|2125.5|2124|2125.48|2123.98|2126.02|2124.52|2125.48|2123.98|0
1648666630000|2022-03-30 18:57:10|2125.47|2123.97|2125.47|2123.97|2125.47|2123.97|2125.47|2123.97|0
1648666640000|2022-03-30 18:57:20|2125.46|2123.96|2124.94|2123.44|2125.46|2123.96|2124.94|2123.44|0
1648666650000|2022-03-30 18:57:30|2124.93|2123.43|2124.94|2123.44|2125.46|2123.96|2124.93|2123.43|0
1648666660000|2022-03-30 18:57:40|2124.93|2123.43|2124.92|2123.42|2124.94|2123.44|2124.92|2123.42|0
1648666680000|2022-03-30 18:58:00|2124.91|2123.41|2124.91|2123.41|2124.92|2123.42|2124.91|2123.41|0
1648666690000|2022-03-30 18:58:10|2124.92|2123.42|2124.91|2123.41|2124.92|2123.42|2124.9|2123.4|0
1648666700000|2022-03-30 18:58:20|2124.92|2123.42|2124.38|2122.88|2124.92|2123.42|2124.38|2122.88|0
1648666710000|2022-03-30 18:58:30|2124.64|2123.14|2124.36|2122.86|2124.64|2123.14|2124.36|2122.86|0
1648666720000|2022-03-30 18:58:40|2124.37|2122.87|2124.36|2122.86|2124.63|2123.13|2124.36|2122.86|0
1648666730000|2022-03-30 18:58:50|2124.37|2122.87|2124.57|2123.07|2124.63|2123.13|2124.31|2122.81|0
1648666740000|2022-03-30 18:59:00|2124.3|2122.8|2124.3|2122.8|2124.57|2123.07|2124.3|2122.8|0
1648666750000|2022-03-30 18:59:10|2124.83|2123.33|2124.84|2123.34|2124.84|2123.34|2124.57|2123.07|0
1648666760000|2022-03-30 18:59:20|2124.83|2123.33|2124.84|2123.34|2124.84|2123.34|2124.83|2123.33|0
1648666770000|2022-03-30 18:59:30|2124.85|2123.35|2124.84|2123.34|2124.85|2123.35|2124.84|2123.34|0
1648666780000|2022-03-30 18:59:40|2124.83|2123.33|2124.32|2122.82|2124.83|2123.33|2124.31|2122.81|0
1648666800000|2022-03-30 19:00:00|2124.33|2122.83|2124.49|2122.99|2124.59|2123.09|2124.3|2122.8|0
1648666810000|2022-03-30 19:00:10|2124.5|2123|2124.51|2123.01|2124.77|2123.27|2124.5|2123|0
1648666820000|2022-03-30 19:00:20|2124.5|2123|2124.51|2123.01|2124.51|2123.01|2124.5|2123|0
1648666830000|2022-03-30 19:00:30|2124.52|2123.02|2125.04|2123.54|2125.05|2123.55|2124.52|2123.02|0
1648666840000|2022-03-30 19:00:40|2125.03|2123.53|2124.51|2123.01|2125.03|2123.53|2124.51|2123.01|0
1648666860000|2022-03-30 19:01:00|2124.5|2123|2124.67|2123.17|2124.67|2123.17|2123.97|2122.47|0
1648666870000|2022-03-30 19:01:10|2124.68|2123.18|2124.15|2122.65|2124.69|2123.19|2124.14|2122.64|0
1648666880000|2022-03-30 19:01:20|2124.67|2123.17|2124.14|2122.64|2124.67|2123.17|2124.14|2122.64|0
1648666890000|2022-03-30 19:01:30|2124.15|2122.65|2124.67|2123.17|2124.68|2123.18|2124.15|2122.65|0
1648666900000|2022-03-30 19:01:40|2124.68|2123.18|2124.15|2122.65|2124.68|2123.18|2124.15|2122.65|0
1648666910000|2022-03-30 19:01:50|2124.19|2122.69|2124.73|2123.23|2124.73|2123.23|2124.19|2122.69|0
1648666920000|2022-03-30 19:02:00|2124.72|2123.22|2124.45|2122.95|2124.72|2123.22|2124.18|2122.68|0
1648666930000|2022-03-30 19:02:10|2124.71|2123.21|2124.18|2122.68|2124.71|2123.21|2124.18|2122.68|0
1648666940000|2022-03-30 19:02:20|2124.19|2122.69|2124.71|2123.21|2124.71|2123.21|2124.19|2122.69|0
1648666950000|2022-03-30 19:02:30|2124.72|2123.22|2124.72|2123.22|2124.72|2123.22|2124.72|2123.22|0
1648666960000|2022-03-30 19:02:40|2124.73|2123.23|2124.73|2123.23|2124.73|2123.23|2124.72|2123.22|0
1648666970000|2022-03-30 19:02:50|2124.72|2123.22|2124.99|2123.49|2125|2123.5|2124.72|2123.22|0
1648666980000|2022-03-30 19:03:00|2124.73|2123.23|2124.72|2123.22|2124.73|2123.23|2124.71|2123.21|0
1648666990000|2022-03-30 19:03:10|2124.71|2123.21|2124.72|2123.22|2124.73|2123.23|2124.71|2123.21|0
1648667000000|2022-03-30 19:03:20|2124.73|2123.23|2124.71|2123.21|2124.73|2123.23|2124.71|2123.21|0
1648667020000|2022-03-30 19:03:40|2124.72|2123.22|2124.71|2123.21|2124.73|2123.23|2124.71|2123.21|0
1648667030000|2022-03-30 19:03:50|2124.72|2123.22|2124.71|2123.21|2124.72|2123.22|2124.71|2123.21|0
1648667040000|2022-03-30 19:04:00|2124.7|2123.2|2124.69|2123.19|2124.71|2123.21|2124.18|2122.68|0
1648667050000|2022-03-30 19:04:10|2124.17|2122.67|2124.69|2123.19|2124.69|2123.19|2124.17|2122.67|0
1648667060000|2022-03-30 19:04:20|2124.7|2123.2|2124.7|2123.2|2124.7|2123.2|2124.7|2123.2|0
1648667070000|2022-03-30 19:04:30|2124.69|2123.19|2124.69|2123.19|2124.69|2123.19|2124.69|2123.19|0
1648667090000|2022-03-30 19:04:50|2124.7|2123.2|2124.68|2123.18|2124.7|2123.2|2124.68|2123.18|0
1648667100000|2022-03-30 19:05:00|2124.42|2122.92|2124.33|2122.83|2124.68|2123.18|2124.15|2122.65|0
1648667110000|2022-03-30 19:05:10|2124.46|2122.96|2124.99|2123.49|2125|2123.5|2124.46|2122.96|0
1648667120000|2022-03-30 19:05:20|2125.14|2123.64|2124.61|2123.11|2125.15|2123.65|2124.61|2123.11|0
1648667140000|2022-03-30 19:05:40|2124.6|2123.1|2124.62|2123.12|2124.88|2123.38|2124.6|2123.1|0
1648667150000|2022-03-30 19:05:50|2124.63|2123.13|2125.15|2123.65|2125.15|2123.65|2124.63|2123.13|0
1648667160000|2022-03-30 19:06:00|2124.63|2123.13|2125.15|2123.65|2125.15|2123.65|2124.62|2123.12|0
1648667170000|2022-03-30 19:06:10|2124.63|2123.13|2124.63|2123.13|2124.63|2123.13|2124.62|2123.12|0
1648667180000|2022-03-30 19:06:20|2124.62|2123.12|2124.89|2123.39|2125.15|2123.65|2124.62|2123.12|0
1648667190000|2022-03-30 19:06:30|2125.15|2123.65|2125.16|2123.66|2125.16|2123.66|2124.89|2123.39|0
1648667200000|2022-03-30 19:06:40|2125.17|2123.67|2125.17|2123.67|2125.18|2123.68|2125.17|2123.67|0
1648667210000|2022-03-30 19:06:50|2125.18|2123.68|2125.16|2123.66|2125.18|2123.68|2125.16|2123.66|0
1648667220000|2022-03-30 19:07:00|2125.15|2123.65|2124.8|2123.3|2125.15|2123.65|2124.61|2123.11|0
1648667230000|2022-03-30 19:07:10|2125.06|2123.56|2124.8|2123.3|2125.06|2123.56|2124.8|2123.3|0
1648667250000|2022-03-30 19:07:30|2124.81|2123.31|2125.33|2123.83|2125.34|2123.84|2124.81|2123.31|0
1648667260000|2022-03-30 19:07:40|2125.07|2123.57|2124.79|2123.29|2125.07|2123.57|2124.79|2123.29|0
1648667270000|2022-03-30 19:07:50|2124.8|2123.3|2124.8|2123.3|2124.8|2123.3|2124.79|2123.29|0
1648667280000|2022-03-30 19:08:00|2124.79|2123.29|2124.8|2123.3|2124.8|2123.3|2124.79|2123.29|0
1648667290000|2022-03-30 19:08:10|2124.79|2123.29|2124.79|2123.29|2124.8|2123.3|2124.79|2123.29|0
1648667310000|2022-03-30 19:08:30|2124.78|2123.28|2124.79|2123.29|2124.8|2123.3|2124.78|2123.28|0
1648667320000|2022-03-30 19:08:40|2124.8|2123.3|2124.79|2123.29|2124.8|2123.3|2124.79|2123.29|0
1648667330000|2022-03-30 19:08:50|2124.78|2123.28|2124.78|2123.28|2124.78|2123.28|2124.77|2123.27|0
1648667340000|2022-03-30 19:09:00|2124.77|2123.27|2124.25|2122.75|2124.79|2123.29|2124.24|2122.74|0
1648667350000|2022-03-30 19:09:10|2124.24|2122.74|2124.25|2122.75|2124.25|2122.75|2124.24|2122.74|0
1648667360000|2022-03-30 19:09:20|2124.26|2122.76|2124.25|2122.75|2124.26|2122.76|2124.25|2122.75|0
1648667380000|2022-03-30 19:09:40|2123.73|2122.23|2124.25|2122.75|2124.25|2122.75|2123.72|2122.22|0
1648667390000|2022-03-30 19:09:50|2124.26|2122.76|2124.26|2122.76|2124.26|2122.76|2124.26|2122.76|0
1648667400000|2022-03-30 19:10:00|2124.25|2122.75|2123.91|2122.41|2124.25|2122.75|2123.72|2122.22|0
1648667420000|2022-03-30 19:10:20|2124.17|2122.67|2123.91|2122.41|2124.17|2122.67|2123.91|2122.41|0
1648667430000|2022-03-30 19:10:30|2123.92|2122.42|2123.93|2122.43|2123.93|2122.43|2123.92|2122.42|0
1648667440000|2022-03-30 19:10:40|2123.92|2122.42|2123.38|2121.88|2123.93|2122.43|2123.38|2121.88|0
1648667450000|2022-03-30 19:10:50|2123.39|2121.89|2123.39|2121.89|2123.39|2121.89|2123.39|2121.89|0
1648667470000|2022-03-30 19:11:10|2123.38|2121.88|2123.38|2121.88|2123.4|2121.9|2123.38|2121.88|0
1648667490000|2022-03-30 19:11:30|2123.37|2121.87|2122.82|2121.32|2123.37|2121.87|2122.82|2121.32|0
1648667500000|2022-03-30 19:11:40|2122.81|2121.31|2122.81|2121.31|2122.81|2121.31|2122.81|2121.31|0
1648667510000|2022-03-30 19:11:50|2122.8|2121.3|2122.81|2121.31|2122.82|2121.32|2122.8|2121.3|0
1648667520000|2022-03-30 19:12:00|2122.8|2121.3|2122.81|2121.31|2122.81|2121.31|2122.28|2120.78|0
1648667530000|2022-03-30 19:12:10|2122.82|2121.32|2122.83|2121.33|2122.83|2121.33|2122.81|2121.31|0
1648667540000|2022-03-30 19:12:20|2122.82|2121.32|2122.54|2121.04|2122.82|2121.32|2122.54|2121.04|0
1648667550000|2022-03-30 19:12:30|2122.28|2120.78|2122.8|2121.3|2122.81|2121.31|2122.28|2120.78|0
1648667560000|2022-03-30 19:12:40|2122.81|2121.31|2122.82|2121.32|2122.82|2121.32|2122.8|2121.3|0
1648667570000|2022-03-30 19:12:50|2122.81|2121.31|2122.82|2121.32|2122.83|2121.33|2122.81|2121.31|0
1648667580000|2022-03-30 19:13:00|2122.83|2121.33|2123.39|2121.89|2123.39|2121.89|2122.83|2121.33|0
1648667590000|2022-03-30 19:13:10|2123.4|2121.9|2123.92|2122.42|2123.93|2122.43|2123.4|2121.9|0
1648667600000|2022-03-30 19:13:20|2123.4|2121.9|2123.65|2122.15|2123.92|2122.42|2123.4|2121.9|0
1648667610000|2022-03-30 19:13:30|2123.91|2122.41|2123.36|2121.86|2123.91|2122.41|2123.36|2121.86|0
1648667620000|2022-03-30 19:13:40|2123.37|2121.87|2123.37|2121.87|2123.38|2121.88|2123.36|2121.86|0
1648667630000|2022-03-30 19:13:50|2123.36|2121.86|2123.37|2121.87|2123.37|2121.87|2123.36|2121.86|0
1648667640000|2022-03-30 19:14:00|2123.36|2121.86|2123.36|2121.86|2123.36|2121.86|2123.36|2121.86|0
1648667650000|2022-03-30 19:14:10|2123.37|2121.87|2123.37|2121.87|2123.37|2121.87|2123.36|2121.86|0
1648667660000|2022-03-30 19:14:20|2123.36|2121.86|2123.1|2121.6|2123.36|2121.86|2122.84|2121.34|0
1648667670000|2022-03-30 19:14:30|2122.84|2121.34|2123.38|2121.88|2123.38|2121.88|2122.84|2121.34|0
1648667680000|2022-03-30 19:14:40|2123.39|2121.89|2123.91|2122.41|2123.91|2122.41|2123.38|2121.88|0
1648667690000|2022-03-30 19:14:50|2123.92|2122.42|2123.92|2122.42|2123.92|2122.42|2123.91|2122.41|0
1648667700000|2022-03-30 19:15:00|2123.91|2122.41|2123.91|2122.41|2124.19|2122.69|2123.91|2122.41|0
1648667710000|2022-03-30 19:15:10|2123.92|2122.42|2124.2|2122.7|2124.2|2122.7|2123.92|2122.42|0
1648667720000|2022-03-30 19:15:20|2123.93|2122.43|2123.93|2122.43|2124.46|2122.96|2123.92|2122.42|0
1648667730000|2022-03-30 19:15:30|2123.92|2122.42|2123.91|2122.41|2123.92|2122.42|2123.39|2121.89|0
1648667740000|2022-03-30 19:15:40|2123.92|2122.42|2123.92|2122.42|2123.92|2122.42|2123.91|2122.41|0
1648667750000|2022-03-30 19:15:50|2123.91|2122.41|2123.39|2121.89|2123.91|2122.41|2123.38|2121.88|0
1648667760000|2022-03-30 19:16:00|2123.38|2121.88|2123.37|2121.87|2123.38|2121.88|2123.37|2121.87|0
1648667770000|2022-03-30 19:16:10|2123.36|2121.86|2123.36|2121.86|2123.37|2121.87|2123.36|2121.86|0
1648667780000|2022-03-30 19:16:20|2123.1|2121.6|2122.83|2121.33|2123.36|2121.86|2122.83|2121.33|0
1648667790000|2022-03-30 19:16:30|2122.82|2121.32|2122.82|2121.32|2122.83|2121.33|2122.82|2121.32|0
1648667800000|2022-03-30 19:16:40|2122.83|2121.33|2122.81|2121.31|2122.83|2121.33|2122.8|2121.3|0
1648667810000|2022-03-30 19:16:50|2122.8|2121.3|2122.81|2121.31|2122.81|2121.31|2122.8|2121.3|0
1648667820000|2022-03-30 19:17:00|2122.8|2121.3|2122.8|2121.3|2122.8|2121.3|2122.8|2121.3|0
1648667840000|2022-03-30 19:17:20|2122.79|2121.29|2122.27|2120.77|2122.79|2121.29|2122.26|2120.76|0
1648667850000|2022-03-30 19:17:30|2122.28|2120.78|2122.27|2120.77|2122.28|2120.78|2122.27|2120.77|0
1648667860000|2022-03-30 19:17:40|2122.45|2120.95|2122.45|2120.95|2122.45|2120.95|2122.45|2120.95|0
1648667870000|2022-03-30 19:17:50|2122.44|2120.94|2122.44|2120.94|2122.45|2120.95|2122.44|2120.94|0
1648667880000|2022-03-30 19:18:00|2122.45|2120.95|2122.42|2120.92|2122.45|2120.95|2122.42|2120.92|0
1648667890000|2022-03-30 19:18:10|2122.41|2120.91|2121.88|2120.38|2122.41|2120.91|2121.88|2120.38|0
1648667900000|2022-03-30 19:18:20|2121.89|2120.39|2121.88|2120.38|2122.41|2120.91|2121.88|2120.38|0
1648667910000|2022-03-30 19:18:30|2121.89|2120.39|2122.41|2120.91|2122.41|2120.91|2121.89|2120.39|0
1648667920000|2022-03-30 19:18:40|2121.89|2120.39|2121.88|2120.38|2121.89|2120.39|2121.88|2120.38|0
1648667930000|2022-03-30 19:18:50|2121.97|2120.47|2121.97|2120.47|2121.97|2120.47|2121.97|2120.47|0
1648667940000|2022-03-30 19:19:00|2121.96|2120.46|2121.96|2120.46|2121.97|2120.47|2121.96|2120.46|0
1648667950000|2022-03-30 19:19:10|2121.95|2120.45|2121.96|2120.46|2121.96|2120.46|2121.95|2120.45|0
1648667960000|2022-03-30 19:19:20|2121.95|2120.45|2121.97|2120.47|2121.97|2120.47|2121.95|2120.45|0
1648667970000|2022-03-30 19:19:30|2121.96|2120.46|2122.24|2120.74|2122.5|2121|2121.96|2120.46|0
1648667980000|2022-03-30 19:19:40|2122.5|2121|2122.52|2121.02|2122.52|2121.02|2122.24|2120.74|0
1648667990000|2022-03-30 19:19:50|2122.51|2121.01|2122.24|2120.74|2122.51|2121.01|2122.24|2120.74|0
1648668000000|2022-03-30 19:20:00|2121.98|2120.48|2122.04|2120.54|2122.05|2120.55|2121.96|2120.46|0
1648668010000|2022-03-30 19:20:10|2122.05|2120.55|2122.06|2120.56|2122.59|2121.09|2122.04|2120.54|0
1648668020000|2022-03-30 19:20:20|2122.05|2120.55|2122.04|2120.54|2122.05|2120.55|2122.04|2120.54|0
1648668030000|2022-03-30 19:20:30|2122.03|2120.53|2122.03|2120.53|2122.04|2120.54|2122.03|2120.53|0
1648668040000|2022-03-30 19:20:40|2122.04|2120.54|2121.52|2120.02|2122.04|2120.54|2121.52|2120.02|0
1648668050000|2022-03-30 19:20:50|2121.58|2120.08|2121.57|2120.07|2121.58|2120.08|2121.57|2120.07|0
1648668060000|2022-03-30 19:21:00|2121.56|2120.06|2121.56|2120.06|2121.57|2120.07|2121.56|2120.06|0
1648668070000|2022-03-30 19:21:10|2121.57|2120.07|2121.65|2120.15|2122.18|2120.68|2121.57|2120.07|0
1648668080000|2022-03-30 19:21:20|2121.66|2120.16|2121.67|2120.17|2121.67|2120.17|2121.65|2120.15|0
1648668090000|2022-03-30 19:21:30|2121.66|2120.16|2121.65|2120.15|2121.66|2120.16|2121.65|2120.15|0
1648668100000|2022-03-30 19:21:40|2121.66|2120.16|2121.66|2120.16|2121.66|2120.16|2121.65|2120.15|0
1648668110000|2022-03-30 19:21:50|2121.65|2120.15|2121.67|2120.17|2121.67|2120.17|2121.65|2120.15|0
1648668120000|2022-03-30 19:22:00|2121.66|2120.16|2121.13|2119.63|2121.66|2120.16|2121.13|2119.63|0
1648668130000|2022-03-30 19:22:10|2121.14|2119.64|2121.13|2119.63|2121.14|2119.64|2121.13|2119.63|0
1648668140000|2022-03-30 19:22:20|2121.14|2119.64|2121.39|2119.89|2121.66|2120.16|2121.13|2119.63|0
1648668150000|2022-03-30 19:22:30|2121.65|2120.15|2121.13|2119.63|2121.66|2120.16|2121.13|2119.63|0
1648668160000|2022-03-30 19:22:40|2121.12|2119.62|2120.58|2119.08|2121.15|2119.65|2120.57|2119.07|0
1648668170000|2022-03-30 19:22:50|2120.57|2119.07|2121.12|2119.62|2121.12|2119.62|2120.57|2119.07|0
1648668180000|2022-03-30 19:23:00|2121.11|2119.61|2120.02|2118.52|2121.11|2119.61|2120.01|2118.51|0
1648668190000|2022-03-30 19:23:10|2120.01|2118.51|2120.01|2118.51|2120.01|2118.51|2119.49|2117.99|0
1648668200000|2022-03-30 19:23:20|2120|2118.5|2119.47|2117.97|2120.01|2118.51|2119.47|2117.97|0
1648668210000|2022-03-30 19:23:30|2119.48|2117.98|2119.47|2117.97|2119.48|2117.98|2119.47|2117.97|0
1648668220000|2022-03-30 19:23:40|2119.46|2117.96|2119.47|2117.97|2119.47|2117.97|2119.46|2117.96|0
1648668230000|2022-03-30 19:23:50|2119.48|2117.98|2119.48|2117.98|2119.48|2117.98|2119.47|2117.97|0
1648668240000|2022-03-30 19:24:00|2119.47|2117.97|2119.47|2117.97|2119.48|2117.98|2119.46|2117.96|0
1648668250000|2022-03-30 19:24:10|2119.21|2117.71|2118.94|2117.44|2119.48|2117.98|2118.94|2117.44|0
1648668260000|2022-03-30 19:24:20|2118.95|2117.45|2118.95|2117.45|2118.95|2117.45|2118.94|2117.44|0
1648668270000|2022-03-30 19:24:30|2118.96|2117.46|2118.93|2117.43|2118.96|2117.46|2118.41|2116.91|0
1648668280000|2022-03-30 19:24:40|2118.92|2117.42|2118.67|2117.17|2118.93|2117.43|2118.67|2117.17|0
1648668290000|2022-03-30 19:24:50|2118.41|2116.91|2118.42|2116.92|2118.95|2117.45|2118.41|2116.91|0
1648668300000|2022-03-30 19:25:00|2118.41|2116.91|2118.42|2116.92|2118.68|2117.18|2118.41|2116.91|0
1648668310000|2022-03-30 19:25:10|2118.41|2116.91|2118.42|2116.92|2118.43|2116.93|2118.41|2116.91|0
1648668320000|2022-03-30 19:25:20|2118.43|2116.93|2118.43|2116.93|2118.43|2116.93|2118.43|2116.93|0
1648668330000|2022-03-30 19:25:30|2118.44|2116.94|2118.44|2116.94|2118.44|2116.94|2118.43|2116.93|0
1648668340000|2022-03-30 19:25:40|2118.45|2116.95|2117.9|2116.4|2118.45|2116.95|2117.9|2116.4|0
1648668350000|2022-03-30 19:25:50|2117.91|2116.41|2117.91|2116.41|2118.43|2116.93|2117.91|2116.41|0
1648668360000|2022-03-30 19:26:00|2117.92|2116.42|2117.92|2116.42|2117.92|2116.42|2117.91|2116.41|0
1648668370000|2022-03-30 19:26:10|2117.93|2116.43|2118.46|2116.96|2118.47|2116.97|2117.93|2116.43|0
1648668380000|2022-03-30 19:26:20|2118.47|2116.97|2118.46|2116.96|2118.47|2116.97|2118.46|2116.96|0
1648668390000|2022-03-30 19:26:30|2118.47|2116.97|2118.47|2116.97|2118.48|2116.98|2118.21|2116.71|0
1648668400000|2022-03-30 19:26:40|2118.48|2116.98|2118.49|2116.99|2118.49|2116.99|2118.47|2116.97|0
1648668410000|2022-03-30 19:26:50|2118.5|2117|2119.03|2117.53|2119.04|2117.54|2118.5|2117|0
1648668420000|2022-03-30 19:27:00|2119.04|2117.54|2119.03|2117.53|2119.57|2118.07|2119.03|2117.53|0
1648668430000|2022-03-30 19:27:10|2119.04|2117.54|2119.58|2118.08|2119.58|2118.08|2119.04|2117.54|0
1648668440000|2022-03-30 19:27:20|2119.57|2118.07|2119.05|2117.55|2119.57|2118.07|2119.04|2117.54|0
1648668450000|2022-03-30 19:27:30|2119.06|2117.56|2119.58|2118.08|2119.58|2118.08|2119.06|2117.56|0
1648668460000|2022-03-30 19:27:40|2119.59|2118.09|2119.59|2118.09|2119.59|2118.09|2119.58|2118.08|0
1648668470000|2022-03-30 19:27:50|2119.58|2118.08|2120.12|2118.62|2120.12|2118.62|2119.58|2118.08|0
1648668480000|2022-03-30 19:28:00|2120.11|2118.61|2119.61|2118.11|2120.12|2118.62|2119.6|2118.1|0
1648668490000|2022-03-30 19:28:10|2119.62|2118.12|2119.62|2118.12|2120.15|2118.65|2119.61|2118.11|0
1648668500000|2022-03-30 19:28:20|2119.61|2118.11|2119.61|2118.11|2120.15|2118.65|2119.61|2118.11|0
1648668510000|2022-03-30 19:28:30|2119.62|2118.12|2119.62|2118.12|2119.62|2118.12|2119.61|2118.11|0
1648668520000|2022-03-30 19:28:40|2119.71|2118.21|2120.24|2118.74|2120.24|2118.74|2119.71|2118.21|0
1648668530000|2022-03-30 19:28:50|2120.23|2118.73|2119.69|2118.19|2120.24|2118.74|2119.68|2118.18|0
1648668540000|2022-03-30 19:29:00|2119.68|2118.18|2119.14|2117.64|2119.68|2118.18|2119.14|2117.64|0
1648668550000|2022-03-30 19:29:10|2119.15|2117.65|2119.42|2117.92|2119.68|2118.18|2119.14|2117.64|0
1648668560000|2022-03-30 19:29:20|2119.68|2118.18|2119.14|2117.64|2119.68|2118.18|2119.14|2117.64|0
1648668570000|2022-03-30 19:29:30|2119.15|2117.65|2119.16|2117.66|2119.16|2117.66|2119.14|2117.64|0
1648668580000|2022-03-30 19:29:40|2119.17|2117.67|2119.67|2118.17|2119.7|2118.2|2119.17|2117.67|0
1648668590000|2022-03-30 19:29:50|2119.68|2118.18|2119.69|2118.19|2119.69|2118.19|2119.68|2118.18|0
1648668600000|2022-03-30 19:30:00|2119.68|2118.18|2119.66|2118.16|2119.68|2118.18|2119.65|2118.15|0
1648668610000|2022-03-30 19:30:10|2119.67|2118.17|2120.2|2118.7|2120.21|2118.71|2119.67|2118.17|0
1648668620000|2022-03-30 19:30:20|2119.94|2118.44|2119.67|2118.17|2120.2|2118.7|2119.67|2118.17|0
1648668630000|2022-03-30 19:30:30|2119.66|2118.16|2119.66|2118.16|2119.66|2118.16|2119.64|2118.14|0
1648668640000|2022-03-30 19:30:40|2119.67|2118.17|2120.21|2118.71|2120.23|2118.73|2119.67|2118.17|0
1648668650000|2022-03-30 19:30:50|2120.22|2118.72|2120.21|2118.71|2120.22|2118.72|2120.2|2118.7|0
1648668660000|2022-03-30 19:31:00|2120.2|2118.7|2120.74|2119.24|2120.74|2119.24|2120.2|2118.7|0
1648668670000|2022-03-30 19:31:10|2120.75|2119.25|2120.77|2119.27|2120.77|2119.27|2120.73|2119.23|0
1648668680000|2022-03-30 19:31:20|2120.76|2119.26|2120.77|2119.27|2120.77|2119.27|2120.76|2119.26|0
1648668690000|2022-03-30 19:31:30|2120.79|2119.29|2120.77|2119.27|2121.84|2120.34|2120.77|2119.27|0
1648668700000|2022-03-30 19:31:40|2120.78|2119.28|2121.3|2119.8|2121.31|2119.81|2120.78|2119.28|0
1648668710000|2022-03-30 19:31:50|2121.04|2119.54|2121.32|2119.82|2121.32|2119.82|2121.04|2119.54|0
1648668720000|2022-03-30 19:32:00|2121.33|2119.83|2121.32|2119.82|2121.33|2119.83|2121.32|2119.82|0
1648668730000|2022-03-30 19:32:10|2121.33|2119.83|2121.86|2120.36|2121.87|2120.37|2121.33|2119.83|0
1648668740000|2022-03-30 19:32:20|2121.87|2120.37|2122.15|2120.65|2122.15|2120.65|2121.87|2120.37|0
1648668750000|2022-03-30 19:32:30|2122.41|2120.91|2122.15|2120.65|2122.41|2120.91|2121.88|2120.38|0
1648668760000|2022-03-30 19:32:40|2122.41|2120.91|2122.41|2120.91|2122.42|2120.92|2122.15|2120.65|0
1648668770000|2022-03-30 19:32:50|2122.4|2120.9|2122.4|2120.9|2122.4|2120.9|2122.4|2120.9|0
1648668780000|2022-03-30 19:33:00|2122.41|2120.91|2121.86|2120.36|2122.41|2120.91|2121.86|2120.36|0
1648668790000|2022-03-30 19:33:10|2122.38|2120.88|2122.41|2120.91|2122.41|2120.91|2121.86|2120.36|0
1648668800000|2022-03-30 19:33:20|2122.42|2120.92|2122.42|2120.92|2122.94|2121.44|2122.42|2120.92|0
1648668810000|2022-03-30 19:33:30|2121.9|2120.4|2122.43|2120.93|2122.43|2120.93|2121.9|2120.4|0
1648668820000|2022-03-30 19:33:40|2122.42|2120.92|2122.43|2120.93|2122.43|2120.93|2121.89|2120.39|0
1648668830000|2022-03-30 19:33:50|2122.42|2120.92|2122.42|2120.92|2122.43|2120.93|2122.42|2120.92|0
1648668840000|2022-03-30 19:34:00|2122.43|2120.93|2122.43|2120.93|2122.43|2120.93|2122.42|2120.92|0
1648668850000|2022-03-30 19:34:10|2122.42|2120.92|2122.41|2120.91|2122.42|2120.92|2122.41|2120.91|0
1648668870000|2022-03-30 19:34:30|2122.93|2121.43|2122.4|2120.9|2122.93|2121.43|2122.38|2120.88|0
1648668880000|2022-03-30 19:34:40|2122.39|2120.89|2121.87|2120.37|2122.39|2120.89|2121.87|2120.37|0
1648668890000|2022-03-30 19:34:50|2121.88|2120.38|2121.87|2120.37|2122.4|2120.9|2121.87|2120.37|0
1648668900000|2022-03-30 19:35:00|2121.88|2120.38|2122.43|2120.93|2122.43|2120.93|2121.88|2120.38|0
1648668910000|2022-03-30 19:35:10|2122.42|2120.92|2122.42|2120.92|2122.42|2120.92|2122.15|2120.65|0
1648668920000|2022-03-30 19:35:20|2122.41|2120.91|2121.89|2120.39|2122.42|2120.92|2121.89|2120.39|0
1648668930000|2022-03-30 19:35:30|2121.88|2120.38|2122.44|2120.94|2122.44|2120.94|2121.88|2120.38|0
1648668940000|2022-03-30 19:35:40|2122.7|2121.2|2122.43|2120.93|2122.7|2121.2|2122.43|2120.93|0
1648668950000|2022-03-30 19:35:50|2122.69|2121.19|2122.97|2121.47|2122.97|2121.47|2122.69|2121.19|0
1648668960000|2022-03-30 19:36:00|2122.98|2121.48|2122.45|2120.95|2122.98|2121.48|2122.44|2120.94|0
1648668970000|2022-03-30 19:36:10|2122.46|2120.96|2122.99|2121.49|2122.99|2121.49|2122.46|2120.96|0
1648668980000|2022-03-30 19:36:20|2123|2121.5|2122.99|2121.49|2123|2121.5|2122.99|2121.49|0
1648668990000|2022-03-30 19:36:30|2122.46|2120.96|2122.47|2120.97|2122.73|2121.23|2122.46|2120.96|0
1648669000000|2022-03-30 19:36:40|2122.48|2120.98|2122.46|2120.96|2123|2121.5|2122.46|2120.96|0
1648669010000|2022-03-30 19:36:50|2122.47|2120.97|2123.01|2121.51|2123.02|2121.52|2122.47|2120.97|0
1648669020000|2022-03-30 19:37:00|2123.02|2121.52|2123.01|2121.51|2123.02|2121.52|2123.01|2121.51|0
1648669030000|2022-03-30 19:37:10|2123|2121.5|2123.01|2121.51|2123.01|2121.51|2123|2121.5|0
1648669040000|2022-03-30 19:37:20|2123|2121.5|2123|2121.5|2123|2121.5|2123|2121.5|0
1648669050000|2022-03-30 19:37:30|2123.01|2121.51|2123.53|2122.03|2123.53|2122.03|2123.01|2121.51|0
1648669060000|2022-03-30 19:37:40|2123.72|2122.22|2123.93|2122.43|2123.93|2122.43|2123.72|2122.22|0
1648669070000|2022-03-30 19:37:50|2123.92|2122.42|2123.93|2122.43|2123.93|2122.43|2123.92|2122.42|0
1648669080000|2022-03-30 19:38:00|2123.92|2122.42|2123.38|2121.88|2123.92|2122.42|2123.37|2121.87|0
1648669090000|2022-03-30 19:38:10|2123.37|2121.87|2123.37|2121.87|2123.38|2121.88|2123.37|2121.87|0
1648669100000|2022-03-30 19:38:20|2123.36|2121.86|2122.83|2121.33|2123.37|2121.87|2122.83|2121.33|0
1648669110000|2022-03-30 19:38:30|2122.82|2121.32|2122.29|2120.79|2122.82|2121.32|2122.29|2120.79|0
1648669120000|2022-03-30 19:38:40|2122.28|2120.78|2122.27|2120.77|2122.28|2120.78|2122.27|2120.77|0
1648669130000|2022-03-30 19:38:50|2122.26|2120.76|2121.73|2120.23|2122.27|2120.77|2121.73|2120.23|0
1648669140000|2022-03-30 19:39:00|2121.74|2120.24|2121.73|2120.23|2121.74|2120.24|2121.73|2120.23|0
1648669150000|2022-03-30 19:39:10|2121.72|2120.22|2121.73|2120.23|2121.73|2120.23|2121.72|2120.22|0
1648669160000|2022-03-30 19:39:20|2121.74|2120.24|2121.73|2120.23|2121.75|2120.25|2121.73|2120.23|0
1648669170000|2022-03-30 19:39:30|2121.74|2120.24|2121.72|2120.22|2121.74|2120.24|2121.72|2120.22|0
1648669180000|2022-03-30 19:39:40|2121.71|2120.21|2121.72|2120.22|2121.72|2120.22|2121.45|2119.95|0
1648669190000|2022-03-30 19:39:50|2121.73|2120.23|2121.2|2119.7|2121.73|2120.23|2121.2|2119.7|0
1648669200000|2022-03-30 19:40:00|2121.21|2119.71|2121.2|2119.7|2121.47|2119.97|2121.2|2119.7|0
1648669210000|2022-03-30 19:40:10|2121.19|2119.69|2121.19|2119.69|2121.2|2119.7|2121.17|2119.67|0
1648669220000|2022-03-30 19:40:20|2121.18|2119.68|2120.64|2119.14|2121.18|2119.68|2120.64|2119.14|0
1648669230000|2022-03-30 19:40:30|2120.63|2119.13|2120.63|2119.13|2120.64|2119.14|2120.63|2119.13|0
1648669240000|2022-03-30 19:40:40|2120.64|2119.14|2120.63|2119.13|2120.64|2119.14|2120.63|2119.13|0
1648669250000|2022-03-30 19:40:50|2120.64|2119.14|2120.64|2119.14|2120.64|2119.14|2120.63|2119.13|0
1648669260000|2022-03-30 19:41:00|2120.38|2118.88|2120.65|2119.15|2120.65|2119.15|2120.37|2118.87|0
1648669270000|2022-03-30 19:41:10|2120.63|2119.13|2120.09|2118.59|2120.63|2119.13|2120.08|2118.58|0
1648669280000|2022-03-30 19:41:20|2120.1|2118.6|2120.61|2119.11|2120.62|2119.12|2120.1|2118.6|0
1648669290000|2022-03-30 19:41:30|2120.6|2119.1|2120.61|2119.11|2120.61|2119.11|2120.08|2118.58|0
1648669300000|2022-03-30 19:41:40|2120.6|2119.1|2120.61|2119.11|2120.61|2119.11|2120.6|2119.1|0
1648669310000|2022-03-30 19:41:50|2120.62|2119.12|2121.71|2120.21|2121.72|2120.22|2120.62|2119.12|0
1648669320000|2022-03-30 19:42:00|2121.72|2120.22|2122.28|2120.78|2122.28|2120.78|2121.71|2120.21|0
1648669330000|2022-03-30 19:42:10|2122.29|2120.79|2122.82|2121.32|2122.82|2121.32|2122.29|2120.79|0
1648669340000|2022-03-30 19:42:20|2122.3|2120.8|2122.32|2120.82|2122.85|2121.35|2122.3|2120.8|0
1648669350000|2022-03-30 19:42:30|2122.31|2120.81|2122.31|2120.81|2122.32|2120.82|2122.31|2120.81|0
1648669360000|2022-03-30 19:42:40|2122.3|2120.8|2122.32|2120.82|2122.85|2121.35|2122.3|2120.8|0
1648669370000|2022-03-30 19:42:50|2122.31|2120.81|2122.59|2121.09|2122.85|2121.35|2122.31|2120.81|0
1648669380000|2022-03-30 19:43:00|2122.85|2121.35|2122.3|2120.8|2122.86|2121.36|2122.29|2120.79|0
1648669390000|2022-03-30 19:43:10|2122.31|2120.81|2122.3|2120.8|2122.31|2120.81|2122.29|2120.79|0
1648669400000|2022-03-30 19:43:20|2122.31|2120.81|2122.84|2121.34|2122.84|2121.34|2122.31|2120.81|0
1648669410000|2022-03-30 19:43:30|2122.83|2121.33|2122.57|2121.07|2122.83|2121.33|2122.57|2121.07|0
1648669420000|2022-03-30 19:43:40|2122.31|2120.81|2122.29|2120.79|2122.57|2121.07|2122.29|2120.79|0
1648669430000|2022-03-30 19:43:50|2122.28|2120.78|2122.29|2120.79|2122.29|2120.79|2122.28|2120.78|0
1648669440000|2022-03-30 19:44:00|2122.3|2120.8|2122.28|2120.78|2122.3|2120.8|2122.27|2120.77|0
1648669450000|2022-03-30 19:44:10|2122.29|2120.79|2122.29|2120.79|2122.29|2120.79|2122.28|2120.78|0
1648669460000|2022-03-30 19:44:20|2122.28|2120.78|2122.28|2120.78|2122.29|2120.79|2122.28|2120.78|0
1648669470000|2022-03-30 19:44:30|2122.27|2120.77|2122.27|2120.77|2122.28|2120.78|2122.27|2120.77|0
1648669480000|2022-03-30 19:44:40|2122|2120.5|2121.73|2120.23|2122|2120.5|2121.73|2120.23|0
1648669490000|2022-03-30 19:44:50|2121.72|2120.22|2121.74|2120.24|2121.74|2120.24|2121.72|2120.22|0
1648669500000|2022-03-30 19:45:00|2121.75|2120.25|2122.29|2120.79|2122.29|2120.79|2121.74|2120.24|0
1648669510000|2022-03-30 19:45:10|2122.3|2120.8|2122.87|2121.37|2122.87|2121.37|2122.3|2120.8|0
1648669520000|2022-03-30 19:45:20|2123.4|2121.9|2122.87|2121.37|2123.42|2121.92|2122.87|2121.37|0
1648669530000|2022-03-30 19:45:30|2122.88|2121.38|2122.87|2121.37|2122.88|2121.38|2122.86|2121.36|0
1648669540000|2022-03-30 19:45:40|2122.86|2121.36|2122.86|2121.36|2122.86|2121.36|2122.85|2121.35|0
1648669550000|2022-03-30 19:45:50|2122.85|2121.35|2122.87|2121.37|2122.87|2121.37|2122.85|2121.35|0
1648669560000|2022-03-30 19:46:00|2122.86|2121.36|2122.87|2121.37|2122.87|2121.37|2122.85|2121.35|0
1648669570000|2022-03-30 19:46:10|2122.85|2121.35|2123.41|2121.91|2123.41|2121.91|2122.85|2121.35|0
1648669580000|2022-03-30 19:46:20|2123.43|2121.93|2123.43|2121.93|2123.44|2121.94|2123.43|2121.93|0
1648669590000|2022-03-30 19:46:30|2123.44|2121.94|2123.43|2121.93|2123.44|2121.94|2123.43|2121.93|0
1648669600000|2022-03-30 19:46:40|2123.42|2121.92|2123.43|2121.93|2123.44|2121.94|2123.42|2121.92|0
1648669610000|2022-03-30 19:46:50|2123.44|2121.94|2123.96|2122.46|2123.97|2122.47|2123.43|2121.93|0
1648669620000|2022-03-30 19:47:00|2123.44|2121.94|2123.96|2122.46|2123.97|2122.47|2123.42|2121.92|0
1648669630000|2022-03-30 19:47:10|2123.43|2121.93|2123.96|2122.46|2123.96|2122.46|2123.43|2121.93|0
1648669640000|2022-03-30 19:47:20|2123.97|2122.47|2123.99|2122.49|2123.99|2122.49|2123.97|2122.47|0
1648669650000|2022-03-30 19:47:30|2124.25|2122.75|2123.97|2122.47|2124.51|2123.01|2123.97|2122.47|0
1648669660000|2022-03-30 19:47:40|2123.98|2122.48|2123.99|2122.49|2123.99|2122.49|2123.98|2122.48|0
1648669670000|2022-03-30 19:47:50|2124.25|2122.75|2124.53|2123.03|2124.53|2123.03|2123.99|2122.49|0
1648669680000|2022-03-30 19:48:00|2124.54|2123.04|2124.54|2123.04|2124.54|2123.04|2124.53|2123.03|0
1648669690000|2022-03-30 19:48:10|2124.55|2123.05|2124.53|2123.03|2124.55|2123.05|2124.53|2123.03|0
1648669700000|2022-03-30 19:48:20|2124.54|2123.04|2123.97|2122.47|2124.54|2123.04|2123.43|2121.93|0
1648669710000|2022-03-30 19:48:30|2123.96|2122.46|2123.97|2122.47|2123.98|2122.48|2123.96|2122.46|0
1648669720000|2022-03-30 19:48:40|2123.98|2122.48|2123.99|2122.49|2124.52|2123.02|2123.97|2122.47|0
1648669730000|2022-03-30 19:48:50|2124|2122.5|2125.08|2123.58|2125.08|2123.58|2123.99|2122.49|0
1648669740000|2022-03-30 19:49:00|2125.07|2123.57|2125.06|2123.56|2125.07|2123.57|2124.53|2123.03|0
1648669750000|2022-03-30 19:49:10|2125.05|2123.55|2124.51|2123.01|2125.05|2123.55|2124.51|2123.01|0
1648669760000|2022-03-30 19:49:20|2124.5|2123|2124.48|2122.98|2124.51|2123.01|2124.48|2122.98|0
1648669770000|2022-03-30 19:49:30|2124.49|2122.99|2124.5|2123|2124.5|2123|2124.48|2122.98|0
1648669780000|2022-03-30 19:49:40|2124.51|2123.01|2124.5|2123|2125.03|2123.53|2124.5|2123|0
1648669790000|2022-03-30 19:49:50|2124.76|2123.26|2124.48|2122.98|2124.76|2123.26|2124.48|2122.98|0
1648669800000|2022-03-30 19:50:00|2124.47|2122.97|2122.86|2121.36|2124.47|2122.97|2122.58|2121.08|0
1648669810000|2022-03-30 19:50:10|2122.85|2121.35|2122.31|2120.81|2122.87|2121.37|2122.31|2120.81|0
1648669820000|2022-03-30 19:50:20|2122.3|2120.8|2121.76|2120.26|2122.3|2120.8|2121.23|2119.73|0
1648669830000|2022-03-30 19:50:30|2121.75|2120.25|2121.78|2120.28|2121.78|2120.28|2121.5|2120|0
1648669840000|2022-03-30 19:50:40|2121.8|2120.3|2121.78|2120.28|2121.8|2120.3|2121.24|2119.74|0
1648669850000|2022-03-30 19:50:50|2121.79|2120.29|2121.79|2120.29|2121.8|2120.3|2121.52|2120.02|0
1648669860000|2022-03-30 19:51:00|2121.78|2120.28|2121.25|2119.75|2121.78|2120.28|2121.24|2119.74|0
1648669870000|2022-03-30 19:51:10|2121.26|2119.76|2121.26|2119.76|2121.8|2120.3|2121.26|2119.76|0
1648669880000|2022-03-30 19:51:20|2121.25|2119.75|2121.24|2119.74|2121.26|2119.76|2120.98|2119.48|0
1648669890000|2022-03-30 19:51:30|2120.98|2119.48|2120.15|2118.65|2120.98|2119.48|2120.15|2118.65|0
1648669900000|2022-03-30 19:51:40|2120.16|2118.66|2120.16|2118.66|2120.7|2119.2|2120.15|2118.65|0
1648669910000|2022-03-30 19:51:50|2120.14|2118.64|2119.62|2118.12|2120.16|2118.66|2119.62|2118.12|0
1648669920000|2022-03-30 19:52:00|2119.63|2118.13|2119.63|2118.13|2120.16|2118.66|2119.61|2118.11|0
1648669930000|2022-03-30 19:52:10|2119.62|2118.12|2119.62|2118.12|2119.63|2118.13|2119.09|2117.59|0
1648669940000|2022-03-30 19:52:20|2119.36|2117.86|2119.1|2117.6|2119.64|2118.14|2119.09|2117.59|0
1648669950000|2022-03-30 19:52:30|2119.11|2117.61|2119.63|2118.13|2119.63|2118.13|2119.11|2117.61|0
1648669960000|2022-03-30 19:52:40|2119.64|2118.14|2119.14|2117.64|2119.67|2118.17|2119.12|2117.62|0
1648669970000|2022-03-30 19:52:50|2119.15|2117.65|2119.14|2117.64|2119.67|2118.17|2119.14|2117.64|0
1648669980000|2022-03-30 19:53:00|2119.13|2117.63|2118.59|2117.09|2119.15|2117.65|2118.58|2117.08|0
1648669990000|2022-03-30 19:53:10|2118.6|2117.1|2119.12|2117.62|2119.13|2117.63|2118.58|2117.08|0
1648670000000|2022-03-30 19:53:20|2119.11|2117.61|2119.12|2117.62|2119.12|2117.62|2119.1|2117.6|0
1648670010000|2022-03-30 19:53:30|2119.1|2117.6|2119.11|2117.61|2119.12|2117.62|2119.1|2117.6|0
1648670020000|2022-03-30 19:53:40|2119.1|2117.6|2120.15|2118.65|2120.17|2118.67|2119.1|2117.6|0
1648670030000|2022-03-30 19:53:50|2120.16|2118.66|2120.16|2118.66|2120.16|2118.66|2120.15|2118.65|0
1648670040000|2022-03-30 19:54:00|2120.17|2118.67|2120.17|2118.67|2120.7|2119.2|2120.16|2118.66|0
1648670050000|2022-03-30 19:54:10|2120.16|2118.66|2119.12|2117.62|2120.16|2118.66|2119.11|2117.61|0
1648670060000|2022-03-30 19:54:20|2119.13|2117.63|2119.11|2117.61|2119.65|2118.15|2119.1|2117.6|0
1648670070000|2022-03-30 19:54:30|2119.12|2117.62|2120.17|2118.67|2120.19|2118.69|2119.12|2117.62|0
1648670080000|2022-03-30 19:54:40|2120.18|2118.68|2119.67|2118.17|2120.2|2118.7|2119.67|2118.17|0
1648670090000|2022-03-30 19:54:50|2119.66|2118.16|2119.11|2117.61|2119.66|2118.16|2119.11|2117.61|0
1648670100000|2022-03-30 19:55:00|2119.13|2117.63|2120.21|2118.71|2120.75|2119.25|2119.13|2117.63|0
1648670110000|2022-03-30 19:55:10|2120.23|2118.73|2120.81|2119.31|2120.82|2119.32|2120.23|2118.73|0
1648670120000|2022-03-30 19:55:20|2120.82|2119.32|2120.81|2119.31|2121.35|2119.85|2120.8|2119.3|0
1648670130000|2022-03-30 19:55:30|2121.33|2119.83|2120.83|2119.33|2121.34|2119.84|2120.8|2119.3|0
1648670140000|2022-03-30 19:55:40|2120.31|2118.81|2120.3|2118.8|2120.31|2118.81|2120.29|2118.79|0
1648670150000|2022-03-30 19:55:50|2120.31|2118.81|2120.27|2118.77|2120.31|2118.81|2119.74|2118.24|0
1648670160000|2022-03-30 19:56:00|2120.26|2118.76|2121.33|2119.83|2121.35|2119.85|2120.26|2118.76|0
1648670170000|2022-03-30 19:56:10|2121.34|2119.84|2121.34|2119.84|2121.35|2119.85|2121.32|2119.82|0
1648670180000|2022-03-30 19:56:20|2121.35|2119.85|2121.85|2120.35|2121.88|2120.38|2121.33|2119.83|0
1648670190000|2022-03-30 19:56:30|2121.86|2120.36|2121.86|2120.36|2122.4|2120.9|2121.85|2120.35|0
1648670200000|2022-03-30 19:56:40|2121.87|2120.37|2121.35|2119.85|2121.87|2120.37|2121.34|2119.84|0
1648670210000|2022-03-30 19:56:50|2120.83|2119.33|2121.35|2119.85|2121.35|2119.85|2120.82|2119.32|0
1648670220000|2022-03-30 19:57:00|2121.36|2119.86|2122.43|2120.93|2122.43|2120.93|2121.36|2119.86|0
1648670230000|2022-03-30 19:57:10|2122.44|2120.94|2122.44|2120.94|2122.44|2120.94|2121.37|2119.87|0
1648670240000|2022-03-30 19:57:20|2122.45|2120.95|2121.91|2120.41|2122.45|2120.95|2121.91|2120.41|0
1648670250000|2022-03-30 19:57:30|2121.9|2120.4|2121.9|2120.4|2121.92|2120.42|2121.9|2120.4|0
1648670260000|2022-03-30 19:57:40|2121.89|2120.39|2121.88|2120.38|2121.89|2120.39|2121.35|2119.85|0
1648670270000|2022-03-30 19:57:50|2121.89|2120.39|2122.42|2120.92|2122.43|2120.93|2121.89|2120.39|0
1648670280000|2022-03-30 19:58:00|2122.44|2120.94|2122.47|2120.97|2122.47|2120.97|2122.44|2120.94|0
1648670290000|2022-03-30 19:58:10|2122.48|2120.98|2122.99|2121.49|2123|2121.5|2122.48|2120.98|0
1648670300000|2022-03-30 19:58:20|2123|2121.5|2123.49|2121.99|2123.52|2122.02|2122.99|2121.49|0
1648670310000|2022-03-30 19:58:30|2123.48|2121.98|2122.95|2121.45|2123.48|2121.98|2122.95|2121.45|0
1648670320000|2022-03-30 19:58:40|2122.96|2121.46|2123.48|2121.98|2123.48|2121.98|2122.95|2121.45|0
1648670330000|2022-03-30 19:58:50|2123.49|2121.99|2124.02|2122.52|2124.02|2122.52|2123.49|2121.99|0
1648670340000|2022-03-30 19:59:00|2123.49|2121.99|2124.02|2122.52|2124.02|2122.52|2123.49|2121.99|0
1648670350000|2022-03-30 19:59:10|2124.03|2122.53|2124.58|2123.08|2124.59|2123.09|2124.03|2122.53|0
1648670360000|2022-03-30 19:59:20|2124.59|2123.09|2124.86|2123.36|2125.13|2123.63|2124.59|2123.09|0
1648670370000|2022-03-30 19:59:30|2125.12|2123.62|2125.06|2123.56|2125.12|2123.62|2125.06|2123.56|0
1648670380000|2022-03-30 19:59:40|2125.07|2123.57|2126.17|2124.67|2126.17|2124.67|2125.07|2123.57|0
1648670390000|2022-03-30 19:59:50|2126.18|2124.68|2127.04|2125.54|2127.79|2126.29|2126.17|2124.67|0
1648670400000|2022-03-30 20:00:00|2126.78|2125.28|2127.34|2125.84|2127.6|2126.1|2126.78|2125.28|0
1648670410000|2022-03-30 20:00:10|2127.47|2125.97|2127.6|2126.1|2127.99|2126.49|2127.47|2125.97|0
1648670420000|2022-03-30 20:00:20|2127.73|2126.23|2127.17|2125.67|2127.86|2126.36|2127.17|2125.67|0
1648670430000|2022-03-30 20:00:30|2127.13|2125.63|2126.65|2125.15|2127.17|2125.67|2126.65|2125.15|0
1648670440000|2022-03-30 20:00:40|2126.78|2125.28|2126.78|2125.28|2126.78|2125.28|2126.52|2125.02|0
1648670450000|2022-03-30 20:00:50|2126.91|2125.41|2127.47|2125.97|2127.47|2125.97|2126.78|2125.28|0
1648670460000|2022-03-30 20:01:00|2127.34|2125.84|2127.34|2125.84|2127.47|2125.97|2127.34|2125.84|0
1648670470000|2022-03-30 20:01:10|2127.17|2125.67|2126.65|2125.15|2127.17|2125.67|2126.65|2125.15|0
1648670480000|2022-03-30 20:01:20|2126.78|2125.28|2126.35|2124.85|2126.78|2125.28|2126.35|2124.85|0
1648670490000|2022-03-30 20:01:30|2126.52|2125.02|2126.78|2125.28|2126.78|2125.28|2126.52|2125.02|0
1648670500000|2022-03-30 20:01:40|2126.65|2125.15|2126.35|2124.85|2126.65|2125.15|2126.3|2124.8|0
1648670510000|2022-03-30 20:01:50|2126.22|2124.72|2126.09|2124.59|2126.22|2124.72|2126.09|2124.59|0
1648670520000|2022-03-30 20:02:00|2126.22|2124.72|2126.09|2124.59|2126.22|2124.72|2126.09|2124.59|0
1648670530000|2022-03-30 20:02:10|2125.96|2124.46|2126.22|2124.72|2126.35|2124.85|2125.96|2124.46|0
1648670540000|2022-03-30 20:02:20|2126.35|2124.85|2126.35|2124.85|2126.35|2124.85|2126.35|2124.85|0
1648670550000|2022-03-30 20:02:30|2126.52|2125.02|2126.78|2125.28|2126.78|2125.28|2126.52|2125.02|0
1648670560000|2022-03-30 20:02:40|2126.82|2125.32|2127.04|2125.54|2127.04|2125.54|2126.78|2125.28|0
1648670570000|2022-03-30 20:02:50|2126.91|2125.41|2127.17|2125.67|2127.17|2125.67|2126.91|2125.41|0
1648670580000|2022-03-30 20:03:00|2127.34|2125.84|2127.17|2125.67|2127.34|2125.84|2127.04|2125.54|0
1648670590000|2022-03-30 20:03:10|2127.34|2125.84|2127.47|2125.97|2127.52|2126.02|2127.34|2125.84|0
1648670600000|2022-03-30 20:03:20|2127.6|2126.1|2127.6|2126.1|2127.73|2126.23|2127.6|2126.1|0
1648670610000|2022-03-30 20:03:30|2127.47|2125.97|2127.73|2126.23|2127.73|2126.23|2127.47|2125.97|0
1648670620000|2022-03-30 20:03:40|2127.86|2126.36|2127.86|2126.36|2127.99|2126.49|2127.86|2126.36|0
1648670630000|2022-03-30 20:03:50|2127.73|2126.23|2127.6|2126.1|2127.73|2126.23|2127.6|2126.1|0
1648670640000|2022-03-30 20:04:00|2127.73|2126.23|2127.86|2126.36|2127.86|2126.36|2127.6|2126.1|0
1648670650000|2022-03-30 20:04:10|2127.73|2126.23|2127.86|2126.36|2127.86|2126.36|2127.73|2126.23|0
1648670660000|2022-03-30 20:04:20|2127.99|2126.49|2127.73|2126.23|2127.99|2126.49|2127.73|2126.23|0
1648670670000|2022-03-30 20:04:30|2127.82|2126.32|2127.99|2126.49|2127.99|2126.49|2127.82|2126.32|0
1648670680000|2022-03-30 20:04:40|2128.12|2126.62|2128.29|2126.79|2128.42|2126.92|2128.12|2126.62|0
1648670690000|2022-03-30 20:04:50|2128.3|2126.8|2128.42|2126.92|2128.42|2126.92|2128.3|2126.8|0
1648670700000|2022-03-30 20:05:00|2128.29|2126.79|2128.12|2126.62|2128.42|2126.92|2128.12|2126.62|0
1648670710000|2022-03-30 20:05:10|2128.08|2126.58|2127.99|2126.49|2128.12|2126.62|2127.95|2126.45|0
1648670720000|2022-03-30 20:05:20|2127.86|2126.36|2127.6|2126.1|2127.95|2126.45|2127.6|2126.1|0
1648670730000|2022-03-30 20:05:30|2127.73|2126.23|2128.29|2126.79|2128.42|2126.92|2127.73|2126.23|0
1648670740000|2022-03-30 20:05:40|2128.3|2126.8|2128.55|2127.05|2128.55|2127.05|2128.29|2126.79|0
1648670750000|2022-03-30 20:05:50|2128.47|2126.97|2128.55|2127.05|2128.68|2127.18|2128.47|2126.97|0
1648670770000|2022-03-30 20:06:10|2128.42|2126.92|2128.55|2127.05|2128.55|2127.05|2128.42|2126.92|0
1648670780000|2022-03-30 20:06:20|2128.56|2127.06|2128.55|2127.05|2128.68|2127.18|2128.55|2127.05|0
1648670790000|2022-03-30 20:06:30|2128.56|2127.06|2128.55|2127.05|2128.68|2127.18|2128.55|2127.05|0
1648670800000|2022-03-30 20:06:40|2128.42|2126.92|2128.55|2127.05|2128.55|2127.05|2128.42|2126.92|0
1648670810000|2022-03-30 20:06:50|2128.42|2126.92|2128.42|2126.92|2128.42|2126.92|2128.42|2126.92|0
1648670820000|2022-03-30 20:07:00|2128.29|2126.79|2128.29|2126.79|2128.42|2126.92|2128.29|2126.79|0
1648670830000|2022-03-30 20:07:10|2128.3|2126.8|2128.29|2126.79|2128.42|2126.92|2128.29|2126.79|0
1648670840000|2022-03-30 20:07:20|2128.3|2126.8|2128.42|2126.92|2128.42|2126.92|2128.29|2126.79|0
1648670850000|2022-03-30 20:07:30|2128.43|2126.93|2128.42|2126.92|2128.55|2127.05|2128.42|2126.92|0
1648670860000|2022-03-30 20:07:40|2128.29|2126.79|2128.29|2126.79|2128.29|2126.79|2128.29|2126.79|0
1648670870000|2022-03-30 20:07:50|2128.3|2126.8|2128.42|2126.92|2128.42|2126.92|2128.3|2126.8|0
1648670880000|2022-03-30 20:08:00|2128.29|2126.79|2128.29|2126.79|2128.29|2126.79|2128.29|2126.79|0
1648670890000|2022-03-30 20:08:10|2128.12|2126.62|2128.12|2126.62|2128.29|2126.79|2128.12|2126.62|0
1648670910000|2022-03-30 20:08:30|2128.29|2126.79|2128.55|2127.05|2128.55|2127.05|2128.12|2126.62|0
1648670920000|2022-03-30 20:08:40|2128.56|2127.06|2128.42|2126.92|2128.6|2127.1|2128.42|2126.92|0
1648670930000|2022-03-30 20:08:50|2128.21|2126.71|2128.12|2126.62|2128.21|2126.71|2128.12|2126.62|0
1648670940000|2022-03-30 20:09:00|2128.29|2126.79|2128.12|2126.62|2128.42|2126.92|2128.12|2126.62|0
1648670950000|2022-03-30 20:09:10|2128.29|2126.79|2128.12|2126.62|2128.29|2126.79|2128.12|2126.62|0
1648670960000|2022-03-30 20:09:20|2128.29|2126.79|2128.12|2126.62|2128.29|2126.79|2128.12|2126.62|0
1648670970000|2022-03-30 20:09:30|2128.29|2126.79|2128.12|2126.62|2128.29|2126.79|2128.12|2126.62|0
1648670980000|2022-03-30 20:09:40|2128.21|2126.71|2128.29|2126.79|2128.29|2126.79|2128.12|2126.62|0
1648670990000|2022-03-30 20:09:50|2128.12|2126.62|2128.12|2126.62|2128.12|2126.62|2128.12|2126.62|0
1648671000000|2022-03-30 20:10:00|2127.99|2126.49|2128.12|2126.62|2128.12|2126.62|2127.99|2126.49|0
1648671010000|2022-03-30 20:10:10|2127.99|2126.49|2127.95|2126.45|2127.99|2126.49|2127.86|2126.36|0
1648671020000|2022-03-30 20:10:20|2127.99|2126.49|2127.99|2126.49|2127.99|2126.49|2127.86|2126.36|0
1648671030000|2022-03-30 20:10:30|2128.12|2126.62|2128.29|2126.79|2128.29|2126.79|2128.12|2126.62|0
1648671040000|2022-03-30 20:10:40|2128.12|2126.62|2128|2126.5|2128.29|2126.79|2127.99|2126.49|0
1648671050000|2022-03-30 20:10:50|2128.21|2126.71|2128.42|2126.92|2128.42|2126.92|2128.12|2126.62|0
1648671060000|2022-03-30 20:11:00|2128.29|2126.79|2128.29|2126.79|2128.29|2126.79|2128.12|2126.62|0
1648671080000|2022-03-30 20:11:20|2128.3|2126.8|2128.42|2126.92|2128.42|2126.92|2128.3|2126.8|0
1648671090000|2022-03-30 20:11:30|2128.29|2126.79|2128.29|2126.79|2128.29|2126.79|2128.29|2126.79|0
1648671100000|2022-03-30 20:11:40|2128.3|2126.8|2128.42|2126.92|2128.42|2126.92|2128.3|2126.8|0
1648671140000|2022-03-30 20:12:20|2128.34|2126.84|2128.55|2127.05|2128.55|2127.05|2128.29|2126.79|0
1648671150000|2022-03-30 20:12:30|2128.42|2126.92|2128.42|2126.92|2128.42|2126.92|2128.42|2126.92|0
1648671170000|2022-03-30 20:12:50|2128.29|2126.79|2128.29|2126.79|2128.34|2126.84|2128.29|2126.79|0
1648671180000|2022-03-30 20:13:00|2128.12|2126.62|2128.12|2126.62|2128.12|2126.62|2128.12|2126.62|0
1648671190000|2022-03-30 20:13:10|2127.99|2126.49|2127.86|2126.36|2127.99|2126.49|2127.86|2126.36|0
1648671200000|2022-03-30 20:13:20|2127.99|2126.49|2127.99|2126.49|2127.99|2126.49|2127.99|2126.49|0
1648671210000|2022-03-30 20:13:30|2128.12|2126.62|2128.29|2126.79|2128.29|2126.79|2127.99|2126.49|0
1648671230000|2022-03-30 20:13:50|2128.3|2126.8|2128.55|2127.05|2128.55|2127.05|2128.3|2126.8|0
1648671240000|2022-03-30 20:14:00|2128.56|2127.06|2128.81|2127.31|2128.81|2127.31|2128.56|2127.06|0
1648671250000|2022-03-30 20:14:10|2128.68|2127.18|2128.55|2127.05|2128.68|2127.18|2128.55|2127.05|0
1648671260000|2022-03-30 20:14:20|2128.56|2127.06|2128.55|2127.05|2128.68|2127.18|2128.55|2127.05|0
1648671270000|2022-03-30 20:14:30|2128.42|2126.92|2128.55|2127.05|2128.55|2127.05|2128.42|2126.92|0
1648671280000|2022-03-30 20:14:40|2128.56|2127.06|2128.56|2127.06|2128.68|2127.18|2128.55|2127.05|0
1648671290000|2022-03-30 20:14:50|2128.68|2127.18|2128.55|2127.05|2128.68|2127.18|2128.42|2126.92|0
1648671300000|2022-03-30 20:15:00|2128.47|2126.97|2128.55|2127.05|2128.55|2127.05|2128.42|2126.92|0
1648671310000|2022-03-30 20:15:10|2128.42|2126.92|2128.42|2126.92|2128.42|2126.92|2128.42|2126.92|0
1648671350000|2022-03-30 20:15:50|2128.44|2126.94|2128.14|2126.64|2128.44|2126.94|2128.14|2126.64|0
1648671360000|2022-03-30 20:16:00|2127.88|2126.38|2127.75|2126.25|2128.01|2126.51|2127.75|2126.25|0
1648671370000|2022-03-30 20:16:10|2127.88|2126.38|2127.88|2126.38|2127.88|2126.38|2127.88|2126.38|0
1648671390000|2022-03-30 20:16:30|2127.97|2126.47|2127.97|2126.47|2128.01|2126.51|2127.88|2126.38|0
1648671400000|2022-03-30 20:16:40|2128.01|2126.51|2127.88|2126.38|2128.01|2126.51|2127.88|2126.38|0
1648671410000|2022-03-30 20:16:50|2128.01|2126.51|2127.88|2126.38|2128.01|2126.51|2127.88|2126.38|0
1648671420000|2022-03-30 20:17:00|2127.97|2126.47|2128.01|2126.51|2128.01|2126.51|2127.88|2126.38|0
1648671450000|2022-03-30 20:17:30|2128.14|2126.64|2128.31|2126.81|2128.31|2126.81|2128.14|2126.64|0
1648671460000|2022-03-30 20:17:40|2128.14|2126.64|2128.01|2126.51|2128.14|2126.64|2127.88|2126.38|0
1648671470000|2022-03-30 20:17:50|2127.88|2126.38|2127.97|2126.47|2127.97|2126.47|2127.88|2126.38|0
1648671480000|2022-03-30 20:18:00|2128.01|2126.51|2128.14|2126.64|2128.14|2126.64|2127.88|2126.38|0
1648671490000|2022-03-30 20:18:10|2128.31|2126.81|2128.31|2126.81|2128.31|2126.81|2128.31|2126.81|0
1648671500000|2022-03-30 20:18:20|2128.3|2126.8|2128.3|2126.8|2128.3|2126.8|2128.3|2126.8|0
1648671510000|2022-03-30 20:18:30|2128.13|2126.63|2128.13|2126.63|2128.13|2126.63|2128.13|2126.63|0
1648671520000|2022-03-30 20:18:40|2128|2126.5|2127.96|2126.46|2128|2126.5|2127.87|2126.37|0
1648671530000|2022-03-30 20:18:50|2127.87|2126.37|2127.96|2126.46|2128|2126.5|2127.87|2126.37|0
1648671540000|2022-03-30 20:19:00|2128|2126.5|2127.83|2126.33|2128|2126.5|2127.83|2126.33|0
1648671550000|2022-03-30 20:19:10|2127.87|2126.37|2127.74|2126.24|2127.87|2126.37|2127.74|2126.24|0
1648671590000|2022-03-30 20:19:50|2127.87|2126.37|2127.87|2126.37|2127.87|2126.37|2127.87|2126.37|0
1648671600000|2022-03-30 20:20:00|2127.88|2126.38|2128.3|2126.8|2128.3|2126.8|2127.88|2126.38|0
1648671610000|2022-03-30 20:20:10|2128.13|2126.63|2128.13|2126.63|2128.13|2126.63|2128.13|2126.63|0
1648671620000|2022-03-30 20:20:20|2128.14|2126.64|2128.13|2126.63|2128.43|2126.93|2128.13|2126.63|0
1648671630000|2022-03-30 20:20:30|2128.3|2126.8|2128.56|2127.06|2128.69|2127.19|2128.3|2126.8|0
1648671640000|2022-03-30 20:20:40|2128.43|2126.93|2128.43|2126.93|2128.43|2126.93|2128.43|2126.93|0
1648671650000|2022-03-30 20:20:50|2128.3|2126.8|2128.13|2126.63|2128.3|2126.8|2128.13|2126.63|0
1648671660000|2022-03-30 20:21:00|2128.3|2126.8|2128.3|2126.8|2128.3|2126.8|2128.22|2126.72|0
1648671690000|2022-03-30 20:21:30|2128.13|2126.63|2128.13|2126.63|2128.13|2126.63|2128.13|2126.63|0
1648671710000|2022-03-30 20:21:50|2128.22|2126.72|2128.3|2126.8|2128.3|2126.8|2128.13|2126.63|0
1648671720000|2022-03-30 20:22:00|2128.31|2126.81|2128.43|2126.93|2128.43|2126.93|2128.31|2126.81|0
1648671740000|2022-03-30 20:22:20|2128.44|2126.94|2128.48|2126.98|2128.48|2126.98|2128.44|2126.94|0
1648671750000|2022-03-30 20:22:30|2128.43|2126.93|2128.43|2126.93|2128.43|2126.93|2128.43|2126.93|0
1648671760000|2022-03-30 20:22:40|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|2128.3|2126.8|0
1648671770000|2022-03-30 20:22:50|2128.3|2126.8|2128.3|2126.8|2128.3|2126.8|2128.3|2126.8|0
1648671790000|2022-03-30 20:23:10|2128.31|2126.81|2128.43|2126.93|2128.43|2126.93|2128.31|2126.81|0
1648671810000|2022-03-30 20:23:30|2128.44|2126.94|2128.56|2127.06|2128.56|2127.06|2128.44|2126.94|0
1648671830000|2022-03-30 20:23:50|2128.43|2126.93|2128.43|2126.93|2128.43|2126.93|2128.43|2126.93|0
1648671870000|2022-03-30 20:24:30|2128.41|2126.91|2128.41|2126.91|2128.41|2126.91|2128.41|2126.91|0
1648671920000|2022-03-30 20:25:20|2128.28|2126.78|2128.28|2126.78|2128.41|2126.91|2128.28|2126.78|0
1648671930000|2022-03-30 20:25:30|2128.29|2126.79|2128.41|2126.91|2128.41|2126.91|2128.29|2126.79|0
1648671940000|2022-03-30 20:25:40|2128.39|2126.89|2128.39|2126.89|2128.39|2126.89|2128.39|2126.89|0
1648671960000|2022-03-30 20:26:00|2128.4|2126.9|2128.52|2127.02|2128.52|2127.02|2128.4|2126.9|0
1648671980000|2022-03-30 20:26:20|2128.53|2127.03|2128.65|2127.15|2128.65|2127.15|2128.53|2127.03|0
1648671990000|2022-03-30 20:26:30|2128.66|2127.16|2128.78|2127.28|2128.78|2127.28|2128.65|2127.15|0
1648672020000|2022-03-30 20:27:00|2128.52|2127.02|2128.44|2126.94|2128.52|2127.02|2128.39|2126.89|0
1648672030000|2022-03-30 20:27:10|2128.39|2126.89|2128.44|2126.94|2128.52|2127.02|2128.39|2126.89|0
1648672040000|2022-03-30 20:27:20|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|2128.52|2127.02|0
1648672250000|2022-03-30 20:30:50|2128.66|2127.16|2128.78|2127.28|2128.78|2127.28|2128.66|2127.16|0
1648672270000|2022-03-30 20:31:10|2128.79|2127.29|2128.91|2127.41|2128.91|2127.41|2128.79|2127.29|0
1648672350000|2022-03-30 20:32:30|2128.92|2127.42|2128.91|2127.41|2129.09|2127.59|2128.91|2127.41|0
1648672360000|2022-03-30 20:32:40|2128.92|2127.42|2128.91|2127.41|2129.09|2127.59|2128.91|2127.41|0
1648672380000|2022-03-30 20:33:00|2128.92|2127.42|2128.91|2127.41|2129.09|2127.59|2128.91|2127.41|0
1648672400000|2022-03-30 20:33:20|2128.92|2127.42|2128.91|2127.41|2129.09|2127.59|2128.91|2127.41|0
1648672430000|2022-03-30 20:33:50|2128.92|2127.42|2128.91|2127.41|2129|2127.5|2128.91|2127.41|0
1648672440000|2022-03-30 20:34:00|2128.92|2127.42|2128.91|2127.41|2129|2127.5|2128.91|2127.41|0
1648672480000|2022-03-30 20:34:40|2128.92|2127.42|2128.91|2127.41|2129.09|2127.59|2128.91|2127.41|0
1648672490000|2022-03-30 20:34:50|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|0
1648672510000|2022-03-30 20:35:10|2128.79|2127.29|2128.91|2127.41|2128.91|2127.41|2128.78|2127.28|0
1648672550000|2022-03-30 20:35:50|2128.78|2127.28|2128.91|2127.41|2128.91|2127.41|2128.78|2127.28|0
1648672560000|2022-03-30 20:36:00|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|0
1648672580000|2022-03-30 20:36:20|2128.79|2127.29|2128.78|2127.28|2128.87|2127.37|2128.78|2127.28|0
1648672590000|2022-03-30 20:36:30|2128.79|2127.29|2128.91|2127.41|2128.91|2127.41|2128.79|2127.29|0
1648672680000|2022-03-30 20:38:00|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|0
1648672700000|2022-03-30 20:38:20|2128.79|2127.29|2128.78|2127.28|2128.87|2127.37|2128.78|2127.28|0
1648672710000|2022-03-30 20:38:30|2128.79|2127.29|2128.91|2127.41|2128.91|2127.41|2128.79|2127.29|0
1648672720000|2022-03-30 20:38:40|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|0
1648672740000|2022-03-30 20:39:00|2128.79|2127.29|2128.78|2127.28|2128.87|2127.37|2128.78|2127.28|0
1648672770000|2022-03-30 20:39:30|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|0
1648672790000|2022-03-30 20:39:50|2128.66|2127.16|2128.78|2127.28|2128.78|2127.28|2128.66|2127.16|0
1648672830000|2022-03-30 20:40:30|2128.79|2127.29|2128.91|2127.41|2128.91|2127.41|2128.79|2127.29|0
1648672840000|2022-03-30 20:40:40|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|0
1648672860000|2022-03-30 20:41:00|2128.91|2127.41|2128.91|2127.41|2128.91|2127.41|2128.91|2127.41|0
1648672870000|2022-03-30 20:41:10|2128.78|2127.28|2128.91|2127.41|2128.91|2127.41|2128.78|2127.28|0
1648672890000|2022-03-30 20:41:30|2128.92|2127.42|2129.35|2127.85|2129.35|2127.85|2128.92|2127.42|0
1648672900000|2022-03-30 20:41:40|2129.34|2127.84|2129.22|2127.72|2129.34|2127.84|2129.22|2127.72|0
1648672910000|2022-03-30 20:41:50|2129.21|2127.71|2128.91|2127.41|2129.21|2127.71|2128.91|2127.41|0
1648672920000|2022-03-30 20:42:00|2128.92|2127.42|2129.09|2127.59|2129.09|2127.59|2128.92|2127.42|0
1648672930000|2022-03-30 20:42:10|2129.13|2127.63|2129.22|2127.72|2129.22|2127.72|2129.13|2127.63|0
1648672940000|2022-03-30 20:42:20|2129.35|2127.85|2129.39|2127.89|2129.48|2127.98|2129.35|2127.85|0
1648672950000|2022-03-30 20:42:30|2129.48|2127.98|2129.35|2127.85|2129.48|2127.98|2129.35|2127.85|0
1648672960000|2022-03-30 20:42:40|2129.34|2127.84|2129.35|2127.85|2129.35|2127.85|2129.22|2127.72|0
1648672990000|2022-03-30 20:43:10|2129.48|2127.98|2129.48|2127.98|2129.48|2127.98|2129.48|2127.98|0
1648673000000|2022-03-30 20:43:20|2129.61|2128.11|2129.61|2128.11|2129.61|2128.11|2129.61|2128.11|0
1648673010000|2022-03-30 20:43:30|2129.74|2128.24|2129.61|2128.11|2129.74|2128.24|2129.48|2127.98|0
1648673020000|2022-03-30 20:43:40|2129.6|2128.1|2129.48|2127.98|2129.6|2128.1|2129.48|2127.98|0
1648673030000|2022-03-30 20:43:50|2129.56|2128.06|2129.48|2127.98|2129.61|2128.11|2129.48|2127.98|0
1648673060000|2022-03-30 20:44:20|2129.56|2128.06|2129.61|2128.11|2129.61|2128.11|2129.48|2127.98|0
1648673070000|2022-03-30 20:44:30|2129.74|2128.24|2129.74|2128.24|2129.74|2128.24|2129.74|2128.24|0
1648673080000|2022-03-30 20:44:40|2129.73|2128.23|2129.61|2128.11|2129.73|2128.23|2129.61|2128.11|0
1648673090000|2022-03-30 20:44:50|2129.74|2128.24|2129.73|2128.23|2129.74|2128.24|2129.73|2128.23|0
1648673100000|2022-03-30 20:45:00|2129.81|2128.31|2130.16|2128.66|2130.16|2128.66|2129.81|2128.31|0
1648673110000|2022-03-30 20:45:10|2130.03|2128.53|2130.03|2128.53|2130.03|2128.53|2130.03|2128.53|0
1648673120000|2022-03-30 20:45:20|2130.07|2128.57|2130.07|2128.57|2130.07|2128.57|2130.03|2128.53|0
1648673130000|2022-03-30 20:45:30|2130.16|2128.66|2130.16|2128.66|2130.16|2128.66|2130.03|2128.53|0
1648673140000|2022-03-30 20:45:40|2130.07|2128.57|2130.03|2128.53|2130.07|2128.57|2130.03|2128.53|0
1648673150000|2022-03-30 20:45:50|2130.07|2128.57|2130.03|2128.53|2130.07|2128.57|2130.03|2128.53|0
1648673160000|2022-03-30 20:46:00|2129.9|2128.4|2129.73|2128.23|2129.9|2128.4|2129.73|2128.23|0
1648673170000|2022-03-30 20:46:10|2129.9|2128.4|2130.03|2128.53|2130.03|2128.53|2129.9|2128.4|0
1648673180000|2022-03-30 20:46:20|2130.16|2128.66|2130.16|2128.66|2130.16|2128.66|2130.16|2128.66|0
1648673190000|2022-03-30 20:46:30|2130.03|2128.53|2129.9|2128.4|2130.03|2128.53|2129.9|2128.4|0
1648673200000|2022-03-30 20:46:40|2129.73|2128.23|2129.6|2128.1|2129.73|2128.23|2129.6|2128.1|0
1648673210000|2022-03-30 20:46:50|2129.68|2128.18|2129.81|2128.31|2129.81|2128.31|2129.6|2128.1|0
1648673220000|2022-03-30 20:47:00|2129.9|2128.4|2129.6|2128.1|2129.9|2128.4|2129.6|2128.1|0
1648673230000|2022-03-30 20:47:10|2129.59|2128.09|2129.47|2127.97|2129.59|2128.09|2129.47|2127.97|0
1648673280000|2022-03-30 20:48:00|2129.55|2128.05|2129.6|2128.1|2129.6|2128.1|2129.55|2128.05|0
1648673290000|2022-03-30 20:48:10|2129.77|2128.27|2129.77|2128.27|2129.77|2128.27|2129.77|2128.27|0
1648673300000|2022-03-30 20:48:20|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|0
1648673310000|2022-03-30 20:48:30|2129.89|2128.39|2129.68|2128.18|2129.89|2128.39|2129.6|2128.1|0
1648673320000|2022-03-30 20:48:40|2129.6|2128.1|2129.34|2127.84|2129.6|2128.1|2129.34|2127.84|0
1648673330000|2022-03-30 20:48:50|2129.33|2127.83|2129.21|2127.71|2129.34|2127.84|2129.21|2127.71|0
1648673340000|2022-03-30 20:49:00|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|2129.34|2127.84|0
1648673360000|2022-03-30 20:49:20|2129.42|2127.92|2129.34|2127.84|2129.47|2127.97|2129.34|2127.84|0
1648673370000|2022-03-30 20:49:30|2129.42|2127.92|2129.77|2128.27|2129.77|2128.27|2129.42|2127.92|0
1648673380000|2022-03-30 20:49:40|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|0
1648673400000|2022-03-30 20:50:00|2129.94|2128.44|2129.68|2128.18|2129.94|2128.44|2129.6|2128.1|0
1648673410000|2022-03-30 20:50:10|2129.6|2128.1|2129.68|2128.18|2129.77|2128.27|2129.6|2128.1|0
1648673420000|2022-03-30 20:50:20|2129.6|2128.1|2129.6|2128.1|2129.77|2128.27|2129.6|2128.1|0
1648673430000|2022-03-30 20:50:30|2129.59|2128.09|2129.6|2128.1|2129.6|2128.1|2129.47|2127.97|0
1648673440000|2022-03-30 20:50:40|2129.77|2128.27|2129.47|2127.97|2129.77|2128.27|2129.47|2127.97|0
1648673460000|2022-03-30 20:51:00|2129.46|2127.96|2129.34|2127.84|2129.46|2127.96|2129.34|2127.84|0
1648673480000|2022-03-30 20:51:20|2129.22|2127.72|2129.3|2127.8|2129.3|2127.8|2129.22|2127.72|0
1648673490000|2022-03-30 20:51:30|2129.35|2127.85|2129.3|2127.8|2129.35|2127.85|2129.22|2127.72|0
1648673500000|2022-03-30 20:51:40|2129.35|2127.85|2129.3|2127.8|2129.35|2127.85|2129.3|2127.8|0
1648673510000|2022-03-30 20:51:50|2129.22|2127.72|2129.35|2127.85|2129.35|2127.85|2129.22|2127.72|0
1648673530000|2022-03-30 20:52:10|2129.43|2127.93|2129.35|2127.85|2129.48|2127.98|2129.35|2127.85|0
1648673540000|2022-03-30 20:52:20|2129.43|2127.93|2129.35|2127.85|2129.48|2127.98|2129.35|2127.85|0
1648673550000|2022-03-30 20:52:30|2129.43|2127.93|2129.48|2127.98|2129.48|2127.98|2129.35|2127.85|0
1648673560000|2022-03-30 20:52:40|2129.47|2127.97|2129.48|2127.98|2129.48|2127.98|2129.43|2127.93|0
1648673570000|2022-03-30 20:52:50|2129.65|2128.15|2129.35|2127.85|2129.65|2128.15|2129.35|2127.85|0
1648673580000|2022-03-30 20:53:00|2129.48|2127.98|2129.48|2127.98|2129.48|2127.98|2129.48|2127.98|0
1648673600000|2022-03-30 20:53:20|2129.56|2128.06|2129.48|2127.98|2129.56|2128.06|2129.43|2127.93|0
1648673610000|2022-03-30 20:53:30|2129.47|2127.97|2129.35|2127.85|2129.47|2127.97|2129.35|2127.85|0
1648673630000|2022-03-30 20:53:50|2129.48|2127.98|2129.48|2127.98|2129.48|2127.98|2129.48|2127.98|0
1648673640000|2022-03-30 20:54:00|2129.47|2127.97|2129.35|2127.85|2129.47|2127.97|2129.35|2127.85|0
1648673680000|2022-03-30 20:54:40|2129.56|2128.06|2129.35|2127.85|2129.56|2128.06|2129.35|2127.85|0
1648673690000|2022-03-30 20:54:50|2129.34|2127.84|2129.35|2127.85|2129.35|2127.85|2129.3|2127.8|0
1648673700000|2022-03-30 20:55:00|2129.34|2127.84|2128.96|2127.46|2129.34|2127.84|2128.96|2127.46|0
1648673710000|2022-03-30 20:55:10|2128.95|2127.45|2128.95|2127.45|2128.95|2127.45|2128.95|2127.45|0
1648673720000|2022-03-30 20:55:20|2128.94|2127.44|2128.82|2127.32|2128.94|2127.44|2128.82|2127.32|0
1648673730000|2022-03-30 20:55:30|2128.95|2127.45|2128.95|2127.45|2128.95|2127.45|2128.95|2127.45|0
1648673740000|2022-03-30 20:55:40|2128.99|2127.49|2128.95|2127.45|2129.08|2127.58|2128.95|2127.45|0
1648673750000|2022-03-30 20:55:50|2128.99|2127.49|2128.95|2127.45|2128.99|2127.49|2128.95|2127.45|0
1648673760000|2022-03-30 20:56:00|2128.86|2127.36|2128.95|2127.45|2128.95|2127.45|2128.86|2127.36|0
1648673770000|2022-03-30 20:56:10|2128.94|2127.44|2128.82|2127.32|2128.94|2127.44|2128.82|2127.32|0
1648673790000|2022-03-30 20:56:30|2128.86|2127.36|2128.99|2127.49|2128.99|2127.49|2128.86|2127.36|0
1648673800000|2022-03-30 20:56:40|2129.08|2127.58|2128.95|2127.45|2129.08|2127.58|2128.95|2127.45|0
1648673820000|2022-03-30 20:57:00|2128.86|2127.36|2128.82|2127.32|2128.86|2127.36|2128.82|2127.32|0
1648673830000|2022-03-30 20:57:10|2128.95|2127.45|2128.99|2127.49|2129.08|2127.58|2128.95|2127.45|0
1648673840000|2022-03-30 20:57:20|2129.08|2127.58|2129.08|2127.58|2129.08|2127.58|2129.08|2127.58|0
1648673860000|2022-03-30 20:57:40|2129.07|2127.57|2128.95|2127.45|2129.07|2127.57|2128.95|2127.45|0
1648673880000|2022-03-30 20:58:00|2128.86|2127.36|2128.86|2127.36|2128.86|2127.36|2128.86|2127.36|0
1648673900000|2022-03-30 20:58:20|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|0
1648673910000|2022-03-30 20:58:30|2128.95|2127.45|2128.86|2127.36|2128.95|2127.45|2128.86|2127.36|0
1648673920000|2022-03-30 20:58:40|2128.95|2127.45|2128.86|2127.36|2128.95|2127.45|2128.82|2127.32|0
1648673930000|2022-03-30 20:58:50|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|0
1648673990000|2022-03-30 20:59:50|2128.86|2127.36|2128.73|2127.23|2128.86|2127.36|2128.6|2127.1|0
1648674000000|2022-03-30 21:00:00|2128.69|2127.19|2128.73|2127.23|2128.94|2127.44|2128.69|2127.19|0
1648674010000|2022-03-30 21:00:10|2128.81|2127.31|2128.81|2127.31|2128.81|2127.31|2128.81|2127.31|0
1648674050000|2022-03-30 21:00:50|2128.77|2127.27|2128.73|2127.23|2128.77|2127.27|2128.73|2127.23|0
1648674080000|2022-03-30 21:01:20|2128.69|2127.19|2128.69|2127.19|2128.73|2127.23|2128.69|2127.19|0
1648674090000|2022-03-30 21:01:30|2128.73|2127.23|2128.73|2127.23|2128.73|2127.23|2128.64|2127.14|0
1648674130000|2022-03-30 21:02:10|2128.69|2127.19|2128.69|2127.19|2128.77|2127.27|2128.69|2127.19|0
1648674150000|2022-03-30 21:02:30|2128.56|2127.06|2128.47|2126.97|2128.56|2127.06|2128.47|2126.97|0
1648674160000|2022-03-30 21:02:40|2128.52|2127.02|2128.56|2127.06|2128.56|2127.06|2128.52|2127.02|0
1648674180000|2022-03-30 21:03:00|2128.64|2127.14|2128.64|2127.14|2128.64|2127.14|2128.64|2127.14|0
1648674250000|2022-03-30 21:04:10|2128.6|2127.1|2128.6|2127.1|2128.6|2127.1|2128.6|2127.1|0
1648674290000|2022-03-30 21:04:50|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|0
1648674320000|2022-03-30 21:05:20|2128.64|2127.14|2128.64|2127.14|2128.64|2127.14|2128.64|2127.14|0
1648674330000|2022-03-30 21:05:30|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|0
1648674530000|2022-03-30 21:08:50|2128.6|2127.1|2128.6|2127.1|2128.6|2127.1|2128.6|2127.1|0
1648674610000|2022-03-30 21:10:10|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|0
1648674660000|2022-03-30 21:11:00|2128.6|2127.1|2128.56|2127.06|2128.6|2127.1|2128.56|2127.06|0
1648674850000|2022-03-30 21:14:10|2128.47|2126.97|2128.47|2126.97|2128.47|2126.97|2128.47|2126.97|0
1648684800000|2022-03-31 00:00:00|2127.12|2125.62|2127.24|2125.74|2127.24|2125.74|2127.11|2125.61|0
1648684820000|2022-03-31 00:00:20|2127.16|2125.66|2127.24|2125.74|2127.24|2125.74|2127.16|2125.66|0
1648684830000|2022-03-31 00:00:30|2127.11|2125.61|2127.37|2125.87|2127.37|2125.87|2127.11|2125.61|0
1648684840000|2022-03-31 00:00:40|2127.24|2125.74|2127.24|2125.74|2127.24|2125.74|2127.24|2125.74|0
1648684850000|2022-03-31 00:00:50|2127.16|2125.66|2127.11|2125.61|2127.16|2125.66|2127.11|2125.61|0
1648684860000|2022-03-31 00:01:00|2127.12|2125.62|2127.37|2125.87|2127.37|2125.87|2127.12|2125.62|0
1648684890000|2022-03-31 00:01:30|2127.24|2125.74|2127.37|2125.87|2127.37|2125.87|2127.24|2125.74|0
1648684910000|2022-03-31 00:01:50|2127.24|2125.74|2127.11|2125.61|2127.37|2125.87|2127.11|2125.61|0
1648684920000|2022-03-31 00:02:00|2127.16|2125.66|2127.24|2125.74|2127.37|2125.87|2127.16|2125.66|0
1648684930000|2022-03-31 00:02:10|2127.11|2125.61|2127.11|2125.61|2127.24|2125.74|2127.11|2125.61|0
1648684950000|2022-03-31 00:02:30|2127.12|2125.62|2126.94|2125.44|2127.24|2125.74|2126.81|2125.31|0
1648684960000|2022-03-31 00:02:40|2127.11|2125.61|2127.24|2125.74|2127.24|2125.74|2127.11|2125.61|0
1648684970000|2022-03-31 00:02:50|2127.25|2125.75|2127.37|2125.87|2127.37|2125.87|2127.25|2125.75|0
1648685000000|2022-03-31 00:03:20|2127.24|2125.74|2127.37|2125.87|2127.37|2125.87|2127.24|2125.74|0
1648685010000|2022-03-31 00:03:30|2127.24|2125.74|2127.37|2125.87|2127.37|2125.87|2127.24|2125.74|0
1648685020000|2022-03-31 00:03:40|2127.29|2125.79|2127.11|2125.61|2127.29|2125.79|2127.11|2125.61|0
1648685050000|2022-03-31 00:04:10|2127.12|2125.62|2127.24|2125.74|2127.24|2125.74|2127.12|2125.62|0
1648685070000|2022-03-31 00:04:30|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1648685080000|2022-03-31 00:04:40|2126.94|2125.44|2126.9|2125.4|2126.94|2125.44|2126.9|2125.4|0
1648685090000|2022-03-31 00:04:50|2126.81|2125.31|2126.94|2125.44|2126.94|2125.44|2126.81|2125.31|0
1648685100000|2022-03-31 00:05:00|2126.81|2125.31|2126.81|2125.31|2127.11|2125.61|2126.81|2125.31|0
1648685140000|2022-03-31 00:05:40|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|2126.9|2125.4|0
1648685150000|2022-03-31 00:05:50|2126.81|2125.31|2126.81|2125.31|2126.81|2125.31|2126.81|2125.31|0
1648685160000|2022-03-31 00:06:00|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|0
1648685170000|2022-03-31 00:06:10|2126.9|2125.4|2126.94|2125.44|2126.94|2125.44|2126.9|2125.4|0
1648685190000|2022-03-31 00:06:30|2126.81|2125.31|2126.94|2125.44|2126.94|2125.44|2126.81|2125.31|0
1648685200000|2022-03-31 00:06:40|2126.81|2125.31|2126.81|2125.31|2126.81|2125.31|2126.81|2125.31|0
1648685210000|2022-03-31 00:06:50|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|0
1648685220000|2022-03-31 00:07:00|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1648685270000|2022-03-31 00:07:50|2127.16|2125.66|2127.11|2125.61|2127.24|2125.74|2127.11|2125.61|0
1648685290000|2022-03-31 00:08:10|2127.12|2125.62|2127.24|2125.74|2127.24|2125.74|2127.12|2125.62|0
1648685300000|2022-03-31 00:08:20|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1648685330000|2022-03-31 00:08:50|2127.03|2125.53|2126.94|2125.44|2127.03|2125.53|2126.94|2125.44|0
1648685340000|2022-03-31 00:09:00|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1648685370000|2022-03-31 00:09:30|2127.16|2125.66|2127.24|2125.74|2127.24|2125.74|2127.16|2125.66|0
1648685380000|2022-03-31 00:09:40|2127.16|2125.66|2127.24|2125.74|2127.24|2125.74|2127.11|2125.61|0
1648685420000|2022-03-31 00:10:20|2127.11|2125.61|2127.24|2125.74|2127.24|2125.74|2127.11|2125.61|0
1648685440000|2022-03-31 00:10:40|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1648685450000|2022-03-31 00:10:50|2127.12|2125.62|2127.24|2125.74|2127.24|2125.74|2127.12|2125.62|0
1648685460000|2022-03-31 00:11:00|2127.11|2125.61|2126.94|2125.44|2127.11|2125.61|2126.94|2125.44|0
1648685470000|2022-03-31 00:11:10|2126.81|2125.31|2126.81|2125.31|2126.81|2125.31|2126.81|2125.31|0
1648685480000|2022-03-31 00:11:20|2126.94|2125.44|2126.94|2125.44|2127.03|2125.53|2126.94|2125.44|0
1648685490000|2022-03-31 00:11:30|2127.11|2125.61|2126.94|2125.44|2127.11|2125.61|2126.94|2125.44|0
1648685500000|2022-03-31 00:11:40|2127.03|2125.53|2127.11|2125.61|2127.11|2125.61|2127.03|2125.53|0
1648685510000|2022-03-31 00:11:50|2127.12|2125.62|2127.24|2125.74|2127.24|2125.74|2127.12|2125.62|0
1648685540000|2022-03-31 00:12:20|2127.25|2125.75|2128.06|2126.56|2128.06|2126.56|2127.25|2125.75|0
1648685550000|2022-03-31 00:12:30|2128.07|2126.57|2128.45|2126.95|2128.45|2126.95|2128.07|2126.57|0
1648685560000|2022-03-31 00:12:40|2128.46|2126.96|2129.71|2128.21|2129.71|2128.21|2128.46|2126.96|0
1648685570000|2022-03-31 00:12:50|2129.54|2128.04|2129.84|2128.34|2129.84|2128.34|2129.28|2127.78|0
1648685580000|2022-03-31 00:13:00|2129.97|2128.47|2130.49|2128.99|2130.49|2128.99|2129.71|2128.21|0
1648685590000|2022-03-31 00:13:10|2130.48|2128.98|2129.64|2128.14|2130.66|2129.16|2129.64|2128.14|0
1648685600000|2022-03-31 00:13:20|2129.81|2128.31|2129.38|2127.88|2130.07|2128.57|2129.38|2127.88|0
1648685610000|2022-03-31 00:13:30|2129.51|2128.01|2129.94|2128.44|2130.2|2128.7|2129.25|2127.75|0
1648685620000|2022-03-31 00:13:40|2129.98|2128.48|2129.21|2127.71|2130.07|2128.57|2129.08|2127.58|0
1648685630000|2022-03-31 00:13:50|2129.38|2127.88|2128.95|2127.45|2129.38|2127.88|2128.95|2127.45|0
1648685640000|2022-03-31 00:14:00|2129.08|2127.58|2129.08|2127.58|2129.21|2127.71|2128.95|2127.45|0
1648685650000|2022-03-31 00:14:10|2129.07|2127.57|2128.43|2126.93|2129.07|2127.57|2128.13|2126.63|0
1648685660000|2022-03-31 00:14:20|2128.44|2126.94|2128.82|2127.32|2128.91|2127.41|2128.44|2126.94|0
1648685670000|2022-03-31 00:14:30|2128.91|2127.41|2128.69|2127.19|2128.95|2127.45|2128.69|2127.19|0
1648685680000|2022-03-31 00:14:40|2128.82|2127.32|2128.69|2127.19|2128.82|2127.32|2128.56|2127.06|0
1648685690000|2022-03-31 00:14:50|2128.74|2127.24|2128.82|2127.32|2128.82|2127.32|2128.69|2127.19|0
1648685700000|2022-03-31 00:15:00|2128.95|2127.45|2128.69|2127.19|2129.21|2127.71|2128.69|2127.19|0
1648685710000|2022-03-31 00:15:10|2128.56|2127.06|2128.56|2127.06|2128.69|2127.19|2128.56|2127.06|0
1648685720000|2022-03-31 00:15:20|2128.14|2126.64|2128.27|2126.77|2128.27|2126.77|2128.14|2126.64|0
1648685730000|2022-03-31 00:15:30|2128.4|2126.9|2128.27|2126.77|2128.53|2127.03|2128.27|2126.77|0
1648685740000|2022-03-31 00:15:40|2128.31|2126.81|2128.78|2127.28|2128.79|2127.29|2128.27|2126.77|0
1648685750000|2022-03-31 00:15:50|2128.36|2126.86|2128.35|2126.85|2128.36|2126.86|2128.35|2126.85|0
1648685760000|2022-03-31 00:16:00|2128.14|2126.64|2127.92|2126.42|2128.35|2126.85|2127.92|2126.42|0
1648685770000|2022-03-31 00:16:10|2128.13|2126.63|2127.92|2126.42|2128.13|2126.63|2127.92|2126.42|0
1648685780000|2022-03-31 00:16:20|2128.13|2126.63|2128.13|2126.63|2128.13|2126.63|2127.71|2126.21|0
1648685790000|2022-03-31 00:16:30|2128.14|2126.64|2128.78|2127.28|2128.99|2127.49|2128.14|2126.64|0
1648685800000|2022-03-31 00:16:40|2128.99|2127.49|2128.78|2127.28|2128.99|2127.49|2128.78|2127.28|0
1648685810000|2022-03-31 00:16:50|2128.99|2127.49|2129|2127.5|2129|2127.5|2128.99|2127.49|0
1648685820000|2022-03-31 00:17:00|2128.99|2127.49|2128.78|2127.28|2128.99|2127.49|2128.78|2127.28|0
1648685830000|2022-03-31 00:17:10|2128.76|2127.26|2128.31|2126.81|2128.76|2127.26|2128.3|2126.8|0
1648685840000|2022-03-31 00:17:20|2128.3|2126.8|2128.3|2126.8|2128.53|2127.03|2128.07|2126.57|0
1648685850000|2022-03-31 00:17:30|2128.38|2126.88|2128.31|2126.81|2128.54|2127.04|2128.31|2126.81|0
1648685870000|2022-03-31 00:17:50|2128.3|2126.8|2128.53|2127.03|2128.54|2127.04|2128.07|2126.57|0
1648685880000|2022-03-31 00:18:00|2128.46|2126.96|2128.3|2126.8|2128.46|2126.96|2128.07|2126.57|0
1648685910000|2022-03-31 00:18:30|2127.99|2126.49|2127.15|2125.65|2127.99|2126.49|2127.15|2125.65|0
1648685920000|2022-03-31 00:18:40|2127.22|2125.72|2126.91|2125.41|2127.38|2125.88|2126.68|2125.18|0
1648685930000|2022-03-31 00:18:50|2126.99|2125.49|2126.91|2125.41|2127.14|2125.64|2126.91|2125.41|0
1648685940000|2022-03-31 00:19:00|2126.92|2125.42|2126.91|2125.41|2127.15|2125.65|2126.91|2125.41|0
1648685950000|2022-03-31 00:19:10|2126.99|2125.49|2127.15|2125.65|2127.15|2125.65|2126.99|2125.49|0
1648685960000|2022-03-31 00:19:20|2127.22|2125.72|2127.38|2125.88|2127.61|2126.11|2127.22|2125.72|0
1648685970000|2022-03-31 00:19:30|2127.46|2125.96|2127.38|2125.88|2127.61|2126.11|2127.38|2125.88|0
1648685980000|2022-03-31 00:19:40|2127.46|2125.96|2127.38|2125.88|2127.61|2126.11|2127.38|2125.88|0
1648685990000|2022-03-31 00:19:50|2127.46|2125.96|2127.61|2126.11|2127.61|2126.11|2127.46|2125.96|0
1648686010000|2022-03-31 00:20:10|2127.77|2126.27|2128.08|2126.58|2128.08|2126.58|2127.77|2126.27|0
1648686020000|2022-03-31 00:20:20|2128.16|2126.66|2128.54|2127.04|2128.54|2127.04|2128.16|2126.66|0
1648686030000|2022-03-31 00:20:30|2128.39|2126.89|2128.31|2126.81|2128.39|2126.89|2128.08|2126.58|0
1648686050000|2022-03-31 00:20:50|2128.39|2126.89|2128.54|2127.04|2128.54|2127.04|2128.31|2126.81|0
1648686060000|2022-03-31 00:21:00|2128.69|2127.19|2128.54|2127.04|2129|2127.5|2128.53|2127.03|0
1648686070000|2022-03-31 00:21:10|2128.53|2127.03|2128.03|2126.53|2128.73|2127.23|2128.03|2126.53|0
1648686080000|2022-03-31 00:21:20|2128.11|2126.61|2128.27|2126.77|2128.27|2126.77|2128.11|2126.61|0
1648686090000|2022-03-31 00:21:30|2128.34|2126.84|2128.27|2126.77|2128.5|2127|2128.27|2126.77|0
1648686100000|2022-03-31 00:21:40|2128.34|2126.84|2128.73|2127.23|2128.73|2127.23|2128.34|2126.84|0
1648686140000|2022-03-31 00:22:20|2128.72|2127.22|2128.72|2127.22|2128.72|2127.22|2128.72|2127.22|0
1648686150000|2022-03-31 00:22:30|2128.73|2127.23|2128.03|2126.53|2128.73|2127.23|2128.03|2126.53|0
1648686170000|2022-03-31 00:22:50|2128.11|2126.61|2128.26|2126.76|2128.26|2126.76|2128.03|2126.53|0
1648686180000|2022-03-31 00:23:00|2128.18|2126.68|2127.8|2126.3|2128.18|2126.68|2127.8|2126.3|0
1648686280000|2022-03-31 00:24:40|2127.64|2126.14|2127.34|2125.84|2127.64|2126.14|2127.34|2125.84|0
1648686340000|2022-03-31 00:25:40|2127.49|2125.99|2127.8|2126.3|2127.8|2126.3|2127.49|2125.99|0
1648686360000|2022-03-31 00:26:00|2127.88|2126.38|2128.26|2126.76|2128.26|2126.76|2127.88|2126.38|0
1648686390000|2022-03-31 00:26:30|2128.27|2126.77|2128.26|2126.76|2128.27|2126.77|2128.26|2126.76|0
1648686420000|2022-03-31 00:27:00|2128.18|2126.68|2127.8|2126.3|2128.18|2126.68|2127.8|2126.3|0
1648686430000|2022-03-31 00:27:10|2127.57|2126.07|2127.11|2125.61|2127.57|2126.07|2127.11|2125.61|0
1648686440000|2022-03-31 00:27:20|2127.03|2125.53|2127.34|2125.84|2127.34|2125.84|2126.88|2125.38|0
1648686450000|2022-03-31 00:27:30|2127.49|2125.99|2127.8|2126.3|2127.8|2126.3|2127.49|2125.99|0
1648686490000|2022-03-31 00:28:10|2127.65|2126.15|2127.11|2125.61|2127.65|2126.15|2127.11|2125.61|0
1648686510000|2022-03-31 00:28:30|2127.19|2125.69|2127.34|2125.84|2127.34|2125.84|2127.19|2125.69|0
1648686530000|2022-03-31 00:28:50|2127.26|2125.76|2127.34|2125.84|2127.34|2125.84|2127.11|2125.61|0
1648686550000|2022-03-31 00:29:10|2127.35|2125.85|2127.81|2126.31|2127.81|2126.31|2127.35|2125.85|0
1648686570000|2022-03-31 00:29:30|2127.8|2126.3|2127.81|2126.31|2127.81|2126.31|2127.8|2126.3|0
1648686600000|2022-03-31 00:30:00|2127.8|2126.3|2128.27|2126.77|2128.27|2126.77|2127.8|2126.3|0
1648686610000|2022-03-31 00:30:10|2128.42|2126.92|2127.81|2126.31|2128.73|2127.23|2127.81|2126.31|0
1648686630000|2022-03-31 00:30:30|2127.96|2126.46|2127.81|2126.31|2128.27|2126.77|2127.81|2126.31|0
1648686660000|2022-03-31 00:31:00|2127.89|2126.39|2127.97|2126.47|2128.04|2126.54|2127.89|2126.39|0
1648686670000|2022-03-31 00:31:10|2127.81|2126.31|2128.04|2126.54|2128.04|2126.54|2127.81|2126.31|0
1648686680000|2022-03-31 00:31:20|2128.05|2126.55|2128.28|2126.78|2128.74|2127.24|2128.05|2126.55|0
1648686690000|2022-03-31 00:31:30|2128.44|2126.94|2129.67|2128.17|2129.67|2128.17|2128.44|2126.94|0
1648686700000|2022-03-31 00:31:40|2129.59|2128.09|2129.44|2127.94|2129.67|2128.17|2129.44|2127.94|0
1648686710000|2022-03-31 00:31:50|2129.52|2128.02|2129.67|2128.17|2129.67|2128.17|2129.44|2127.94|0
1648686720000|2022-03-31 00:32:00|2129.59|2128.09|2128.74|2127.24|2129.67|2128.17|2128.74|2127.24|0
1648686740000|2022-03-31 00:32:20|2128.82|2127.32|2128.74|2127.24|2129.2|2127.7|2128.74|2127.24|0
1648686750000|2022-03-31 00:32:30|2128.82|2127.32|2128.97|2127.47|2128.97|2127.47|2128.82|2127.32|0
1648686760000|2022-03-31 00:32:40|2129.05|2127.55|2128.97|2127.47|2129.2|2127.7|2128.97|2127.47|0
1648686770000|2022-03-31 00:32:50|2128.89|2127.39|2128.97|2127.47|2129.2|2127.7|2128.74|2127.24|0
1648686780000|2022-03-31 00:33:00|2128.89|2127.39|2128.74|2127.24|2128.89|2127.39|2128.74|2127.24|0
1648686790000|2022-03-31 00:33:10|2128.82|2127.32|2128.97|2127.47|2129.2|2127.7|2128.82|2127.32|0
1648686800000|2022-03-31 00:33:20|2128.89|2127.39|2128.97|2127.47|2129.2|2127.7|2128.74|2127.24|0
1648686810000|2022-03-31 00:33:30|2128.74|2127.24|2128.97|2127.47|2128.97|2127.47|2128.74|2127.24|0
1648686820000|2022-03-31 00:33:40|2129.05|2127.55|2129.2|2127.7|2129.2|2127.7|2129.05|2127.55|0
1648686840000|2022-03-31 00:34:00|2129.28|2127.78|2129.43|2127.93|2129.43|2127.93|2129.28|2127.78|0
1648686850000|2022-03-31 00:34:10|2129.51|2128.01|2129.43|2127.93|2129.66|2128.16|2129.43|2127.93|0
1648686860000|2022-03-31 00:34:20|2129.51|2128.01|2129.43|2127.93|2129.66|2128.16|2129.43|2127.93|0
1648686870000|2022-03-31 00:34:30|2129.51|2128.01|2129.43|2127.93|2129.66|2128.16|2129.43|2127.93|0
1648686890000|2022-03-31 00:34:50|2129.51|2128.01|2129.43|2127.93|2129.66|2128.16|2129.43|2127.93|0
1648686900000|2022-03-31 00:35:00|2129.51|2128.01|2129.66|2128.16|2129.66|2128.16|2129.51|2128.01|0
1648686920000|2022-03-31 00:35:20|2129.51|2128.01|2129.2|2127.7|2129.51|2128.01|2129.2|2127.7|0
1648686930000|2022-03-31 00:35:30|2129.04|2127.54|2128.74|2127.24|2129.04|2127.54|2128.74|2127.24|0
1648687020000|2022-03-31 00:37:00|2128.9|2127.4|2129.2|2127.7|2129.2|2127.7|2128.9|2127.4|0
1648687170000|2022-03-31 00:39:30|2129.28|2127.78|2129.67|2128.17|2129.67|2128.17|2129.28|2127.78|0
1648687180000|2022-03-31 00:39:40|2129.83|2128.33|2130.13|2128.63|2130.13|2128.63|2129.83|2128.33|0
1648687190000|2022-03-31 00:39:50|2130.14|2128.64|2130.14|2128.64|2130.14|2128.64|2130.14|2128.64|0
1648687200000|2022-03-31 00:40:00|2130.29|2128.79|2130.59|2129.09|2130.6|2129.1|2130.29|2128.79|0
1648687210000|2022-03-31 00:40:10|2130.6|2129.1|2130.6|2129.1|2130.6|2129.1|2130.59|2129.09|0
1648687230000|2022-03-31 00:40:30|2130.61|2129.11|2131.54|2130.04|2131.54|2130.04|2130.61|2129.11|0
1648687240000|2022-03-31 00:40:40|2131.46|2129.96|2131.54|2130.04|2131.54|2130.04|2131.3|2129.8|0
1648687250000|2022-03-31 00:40:50|2131.46|2129.96|2131.54|2130.04|2131.54|2130.04|2131.31|2129.81|0
1648687260000|2022-03-31 00:41:00|2131.46|2129.96|2132|2130.5|2132|2130.5|2131.31|2129.81|0
1648687280000|2022-03-31 00:41:20|2132.01|2130.51|2132|2130.5|2132.01|2130.51|2132|2130.5|0
1648687290000|2022-03-31 00:41:30|2132.01|2130.51|2132.23|2130.73|2132.47|2130.97|2132.01|2130.51|0
1648687300000|2022-03-31 00:41:40|2132.31|2130.81|2132.47|2130.97|2132.47|2130.97|2132.01|2130.51|0
1648687320000|2022-03-31 00:42:00|2132.39|2130.89|2132|2130.5|2132.39|2130.89|2132|2130.5|0
1648687330000|2022-03-31 00:42:10|2132.01|2130.51|2132|2130.5|2132.23|2130.73|2132|2130.5|0
1648687340000|2022-03-31 00:42:20|2132.01|2130.51|2132|2130.5|2132.23|2130.73|2132|2130.5|0
1648687350000|2022-03-31 00:42:30|2132.01|2130.51|2132.01|2130.51|2132.01|2130.51|2132|2130.5|0
1648687370000|2022-03-31 00:42:50|2132.4|2130.9|2132.93|2131.43|2133.16|2131.66|2132.4|2130.9|0
1648687380000|2022-03-31 00:43:00|2132.97|2131.47|2132.73|2131.23|2132.97|2131.47|2132.5|2131|0
1648687390000|2022-03-31 00:43:10|2132.81|2131.31|2132.51|2131.01|2132.97|2131.47|2132.5|2131|0
1648687400000|2022-03-31 00:43:20|2132.66|2131.16|2132.97|2131.47|2132.97|2131.47|2132.66|2131.16|0
1648687420000|2022-03-31 00:43:40|2132.81|2131.31|2132.51|2131.01|2132.81|2131.31|2132.51|2131.01|0
1648687430000|2022-03-31 00:43:50|2132.66|2131.16|2132.97|2131.47|2132.97|2131.47|2132.66|2131.16|0
1648687440000|2022-03-31 00:44:00|2133.12|2131.62|2133.43|2131.93|2133.43|2131.93|2133.12|2131.62|0
1648687450000|2022-03-31 00:44:10|2133.27|2131.77|2132.97|2131.47|2133.27|2131.77|2132.97|2131.47|0
1648687480000|2022-03-31 00:44:40|2132.96|2131.46|2132.96|2131.46|2132.96|2131.46|2132.96|2131.46|0
1648687510000|2022-03-31 00:45:10|2133.12|2131.62|2133.42|2131.92|2133.42|2131.92|2133.12|2131.62|0
1648687520000|2022-03-31 00:45:20|2133.27|2131.77|2132.96|2131.46|2133.27|2131.77|2132.96|2131.46|0
1648687530000|2022-03-31 00:45:30|2132.8|2131.3|2132.73|2131.23|2132.8|2131.3|2132.5|2131|0
1648687540000|2022-03-31 00:45:40|2132.65|2131.15|2132.5|2131|2132.65|2131.15|2132.5|2131|0
1648687560000|2022-03-31 00:46:00|2132.58|2131.08|2132.5|2131|2132.96|2131.46|2132.5|2131|0
1648687570000|2022-03-31 00:46:10|2132.58|2131.08|2132.96|2131.46|2132.96|2131.46|2132.58|2131.08|0
1648687590000|2022-03-31 00:46:30|2132.73|2131.23|2132.73|2131.23|2132.73|2131.23|2132.73|2131.23|0
1648687600000|2022-03-31 00:46:40|2132.8|2131.3|2132.96|2131.46|2132.96|2131.46|2132.8|2131.3|0
1648687610000|2022-03-31 00:46:50|2132.8|2131.3|2132.31|2130.81|2132.8|2131.3|2132.31|2130.81|0
1648687640000|2022-03-31 00:47:20|2132.46|2130.96|2132.77|2131.27|2132.77|2131.27|2132.46|2130.96|0
1648687690000|2022-03-31 00:48:10|2132.76|2131.26|2132.76|2131.26|2132.77|2131.27|2132.76|2131.26|0
1648687710000|2022-03-31 00:48:30|2132.77|2131.27|2132.76|2131.26|2132.77|2131.27|2132.76|2131.26|0
1648687720000|2022-03-31 00:48:40|2132.69|2131.19|2132.53|2131.03|2132.69|2131.19|2132.53|2131.03|0
1648687730000|2022-03-31 00:48:50|2132.46|2130.96|2132.3|2130.8|2132.46|2130.96|2132.3|2130.8|0
1648687780000|2022-03-31 00:49:40|2132.31|2130.81|2132.77|2131.27|2132.77|2131.27|2132.31|2130.81|0
1648687790000|2022-03-31 00:49:50|2132.92|2131.42|2133.23|2131.73|2133.23|2131.73|2132.92|2131.42|0
1648687800000|2022-03-31 00:50:00|2133.07|2131.57|2133.23|2131.73|2133.23|2131.73|2132.77|2131.27|0
1648687860000|2022-03-31 00:51:00|2133.38|2131.88|2133.68|2132.18|2133.69|2132.19|2133.38|2131.88|0
1648687870000|2022-03-31 00:51:10|2133.52|2132.02|2133.22|2131.72|2133.52|2132.02|2133.22|2131.72|0
1648687880000|2022-03-31 00:51:20|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|0
1648687890000|2022-03-31 00:51:30|2133.22|2131.72|2133.21|2131.71|2133.22|2131.72|2133.21|2131.71|0
1648687900000|2022-03-31 00:51:40|2133.22|2131.72|2133.22|2131.72|2133.22|2131.72|2133.21|2131.71|0
1648687920000|2022-03-31 00:52:00|2133.3|2131.8|2133.45|2131.95|2133.45|2131.95|2133.3|2131.8|0
1648687930000|2022-03-31 00:52:10|2133.53|2132.03|2133.22|2131.72|2133.68|2132.18|2133.22|2131.72|0
1648687940000|2022-03-31 00:52:20|2133.29|2131.79|2133.22|2131.72|2133.45|2131.95|2133.22|2131.72|0
1648687970000|2022-03-31 00:52:50|2133.68|2132.18|2133.83|2132.33|2134.14|2132.64|2133.68|2132.18|0
1648687980000|2022-03-31 00:53:00|2133.68|2132.18|2133.68|2132.18|2133.91|2132.41|2133.68|2132.18|0
1648687990000|2022-03-31 00:53:10|2133.84|2132.34|2133.68|2132.18|2134.14|2132.64|2133.68|2132.18|0
1648688020000|2022-03-31 00:53:40|2133.84|2132.34|2134.14|2132.64|2134.14|2132.64|2133.84|2132.34|0
1648688040000|2022-03-31 00:54:00|2133.68|2132.18|2133.68|2132.18|2133.68|2132.18|2133.68|2132.18|0
1648688060000|2022-03-31 00:54:20|2133.76|2132.26|2133.91|2132.41|2133.91|2132.41|2133.76|2132.26|0
1648688070000|2022-03-31 00:54:30|2133.99|2132.49|2133.91|2132.41|2134.14|2132.64|2133.68|2132.18|0
1648688090000|2022-03-31 00:54:50|2133.99|2132.49|2134.14|2132.64|2134.14|2132.64|2133.99|2132.49|0
1648688100000|2022-03-31 00:55:00|2134.3|2132.8|2134.13|2132.63|2134.6|2133.1|2134.13|2132.63|0
1648688160000|2022-03-31 00:56:00|2134.29|2132.79|2134.59|2133.09|2134.59|2133.09|2134.29|2132.79|0
1648688170000|2022-03-31 00:56:10|2134.44|2132.94|2134.13|2132.63|2134.44|2132.94|2134.13|2132.63|0
1648688220000|2022-03-31 00:57:00|2133.97|2132.47|2133.67|2132.17|2133.97|2132.47|2133.67|2132.17|0
1648688330000|2022-03-31 00:58:50|2133.82|2132.32|2134.13|2132.63|2134.13|2132.63|2133.82|2132.32|0
1648688420000|2022-03-31 01:00:20|2134.14|2132.64|2134.59|2133.09|2134.6|2133.1|2134.14|2132.64|0
1648688430000|2022-03-31 01:00:30|2134.44|2132.94|2134.13|2132.63|2134.44|2132.94|2134.13|2132.63|0
1648688460000|2022-03-31 01:01:00|2134.14|2132.64|2134.14|2132.64|2134.14|2132.64|2134.13|2132.63|0
1648688470000|2022-03-31 01:01:10|2134.21|2132.71|2134.37|2132.87|2134.37|2132.87|2134.21|2132.71|0
1648688480000|2022-03-31 01:01:20|2134.29|2132.79|2134.37|2132.87|2134.37|2132.87|2134.13|2132.63|0
1648688490000|2022-03-31 01:01:30|2134.44|2132.94|2134.59|2133.09|2134.6|2133.1|2134.44|2132.94|0
1648688500000|2022-03-31 01:01:40|2134.44|2132.94|2134.13|2132.63|2134.44|2132.94|2134.13|2132.63|0
1648688520000|2022-03-31 01:02:00|2134.21|2132.71|2134.6|2133.1|2134.6|2133.1|2134.21|2132.71|0
1648688590000|2022-03-31 01:03:10|2134.59|2133.09|2134.59|2133.09|2134.6|2133.1|2134.59|2133.09|0
1648688660000|2022-03-31 01:04:20|2134.44|2132.94|2134.59|2133.09|2134.59|2133.09|2134.13|2132.63|0
1648688680000|2022-03-31 01:04:40|2134.28|2132.78|2133.67|2132.17|2134.28|2132.78|2133.67|2132.17|0
1648688770000|2022-03-31 01:06:10|2133.66|2132.16|2133.66|2132.16|2133.66|2132.16|2133.66|2132.16|0
1648688800000|2022-03-31 01:06:40|2133.67|2132.17|2133.66|2132.16|2133.67|2132.17|2133.66|2132.16|0
1648688810000|2022-03-31 01:06:50|2133.67|2132.17|2133.67|2132.17|2133.67|2132.17|2133.67|2132.17|0
1648688830000|2022-03-31 01:07:10|2133.66|2132.16|2133.66|2132.16|2133.66|2132.16|2133.66|2132.16|0
1648688840000|2022-03-31 01:07:20|2133.51|2132.01|2133.2|2131.7|2133.51|2132.01|2133.2|2131.7|0
1648688900000|2022-03-31 01:08:20|2133.28|2131.78|2133.43|2131.93|2133.43|2131.93|2133.28|2131.78|0
1648688910000|2022-03-31 01:08:30|2133.51|2132.01|2133.66|2132.16|2133.66|2132.16|2133.51|2132.01|0
1648688940000|2022-03-31 01:09:00|2133.51|2132.01|2133.2|2131.7|2133.51|2132.01|2133.2|2131.7|0
1648689000000|2022-03-31 01:10:00|2133.36|2131.86|2133.66|2132.16|2133.66|2132.16|2133.36|2131.86|0
1648689030000|2022-03-31 01:10:30|2133.5|2132|2133.2|2131.7|2133.5|2132|2133.2|2131.7|0
1648689040000|2022-03-31 01:10:40|2133.12|2131.62|2132.51|2131.01|2133.12|2131.62|2132.51|2131.01|0
1648689050000|2022-03-31 01:10:50|2132.5|2131|2132.51|2131.01|2132.51|2131.01|2132.5|2131|0
1648689060000|2022-03-31 01:11:00|2132.58|2131.08|2132.74|2131.24|2132.74|2131.24|2132.58|2131.08|0
1648689070000|2022-03-31 01:11:10|2132.89|2131.39|2133.2|2131.7|2133.2|2131.7|2132.89|2131.39|0
1648689080000|2022-03-31 01:11:20|2133.21|2131.71|2132.98|2131.48|2133.21|2131.71|2132.98|2131.48|0
1648689090000|2022-03-31 01:11:30|2133.05|2131.55|2133.21|2131.71|2133.21|2131.71|2133.05|2131.55|0
1648689100000|2022-03-31 01:11:40|2132.98|2131.48|2133.21|2131.71|2133.21|2131.71|2132.98|2131.48|0
1648689120000|2022-03-31 01:12:00|2133.36|2131.86|2133.21|2131.71|2133.67|2132.17|2133.21|2131.71|0
1648689140000|2022-03-31 01:12:20|2133.36|2131.86|2133.67|2132.17|2133.67|2132.17|2133.36|2131.86|0
1648689260000|2022-03-31 01:14:20|2133.52|2132.02|2133.21|2131.71|2133.52|2132.02|2133.21|2131.71|0
1648689270000|2022-03-31 01:14:30|2133.06|2131.56|2132.75|2131.25|2133.06|2131.56|2132.75|2131.25|0
1648689280000|2022-03-31 01:14:40|2132.91|2131.41|2133.21|2131.71|2133.21|2131.71|2132.91|2131.41|0
1648689300000|2022-03-31 01:15:00|2133.26|2131.76|2133.25|2131.75|2133.26|2131.76|2133.25|2131.75|0
1648689310000|2022-03-31 01:15:10|2133.26|2131.76|2133.25|2131.75|2133.26|2131.76|2133.25|2131.75|0
1648689330000|2022-03-31 01:15:30|2133.1|2131.6|2132.79|2131.29|2133.1|2131.6|2132.79|2131.29|0
1648689340000|2022-03-31 01:15:40|2132.95|2131.45|2133.25|2131.75|2133.25|2131.75|2132.95|2131.45|0
1648689360000|2022-03-31 01:16:00|2133.26|2131.76|2133.26|2131.76|2133.26|2131.76|2133.26|2131.76|0
1648689370000|2022-03-31 01:16:10|2133.25|2131.75|2133.25|2131.75|2133.25|2131.75|2133.25|2131.75|0
1648689390000|2022-03-31 01:16:30|2133.41|2131.91|2133.72|2132.22|2133.72|2132.22|2133.41|2131.91|0
1648689400000|2022-03-31 01:16:40|2133.71|2132.21|2133.26|2131.76|2133.71|2132.21|2133.25|2131.75|0
1648689410000|2022-03-31 01:16:50|2133.33|2131.83|2133.25|2131.75|2133.49|2131.99|2133.25|2131.75|0
1648689420000|2022-03-31 01:17:00|2133.26|2131.76|2133.49|2131.99|2133.49|2131.99|2133.26|2131.76|0
1648689430000|2022-03-31 01:17:10|2133.48|2131.98|2133.48|2131.98|2133.48|2131.98|2133.48|2131.98|0
1648689440000|2022-03-31 01:17:20|2133.41|2131.91|2133.25|2131.75|2133.49|2131.99|2133.25|2131.75|0
1648689500000|2022-03-31 01:18:20|2133.26|2131.76|2133.25|2131.75|2133.26|2131.76|2133.25|2131.75|0
1648689510000|2022-03-31 01:18:30|2133.26|2131.76|2133.71|2132.21|2133.71|2132.21|2133.25|2131.75|0
1648689520000|2022-03-31 01:18:40|2133.64|2132.14|2133.48|2131.98|2133.64|2132.14|2133.48|2131.98|0
1648689530000|2022-03-31 01:18:50|2133.41|2131.91|2133.48|2131.98|2133.48|2131.98|2133.25|2131.75|0
1648689560000|2022-03-31 01:19:20|2133.56|2132.06|2133.48|2131.98|2133.71|2132.21|2133.48|2131.98|0
1648689580000|2022-03-31 01:19:40|2133.56|2132.06|2133.71|2132.21|2133.72|2132.22|2133.56|2132.06|0
1648689630000|2022-03-31 01:20:30|2133.56|2132.06|2133.25|2131.75|2133.56|2132.06|2133.25|2131.75|0
1648689660000|2022-03-31 01:21:00|2133.41|2131.91|2133.48|2131.98|2133.71|2132.21|2133.41|2131.91|0
1648689670000|2022-03-31 01:21:10|2133.25|2131.75|2133.25|2131.75|2133.25|2131.75|2133.25|2131.75|0
1648689680000|2022-03-31 01:21:20|2133.48|2131.98|2133.71|2132.21|2133.71|2132.21|2133.48|2131.98|0
1648689710000|2022-03-31 01:21:50|2133.72|2132.22|2133.72|2132.22|2133.72|2132.22|2133.72|2132.22|0
1648689720000|2022-03-31 01:22:00|2133.71|2132.21|2133.71|2132.21|2133.71|2132.21|2133.71|2132.21|0
1648689740000|2022-03-31 01:22:20|2133.72|2132.22|2133.71|2132.21|2133.72|2132.22|2133.71|2132.21|0
1648689750000|2022-03-31 01:22:30|2133.79|2132.29|2133.72|2132.22|2133.95|2132.45|2133.72|2132.22|0
1648689770000|2022-03-31 01:22:50|2133.71|2132.21|2133.71|2132.21|2133.71|2132.21|2133.71|2132.21|0
1648689790000|2022-03-31 01:23:10|2133.72|2132.22|2133.72|2132.22|2133.72|2132.22|2133.72|2132.22|0
1648689800000|2022-03-31 01:23:20|2133.71|2132.21|2133.71|2132.21|2133.71|2132.21|2133.71|2132.21|0
1648689820000|2022-03-31 01:23:40|2133.56|2132.06|2133.25|2131.75|2133.56|2132.06|2133.25|2131.75|0
1648689840000|2022-03-31 01:24:00|2133.33|2131.83|2133.48|2131.98|2133.48|2131.98|2133.33|2131.83|0
1648689850000|2022-03-31 01:24:10|2133.56|2132.06|2133.48|2131.98|2133.71|2132.21|2133.48|2131.98|0
1648689860000|2022-03-31 01:24:20|2133.56|2132.06|2133.71|2132.21|2133.71|2132.21|2133.56|2132.06|0
1648689980000|2022-03-31 01:26:20|2133.79|2132.29|2133.71|2132.21|2133.94|2132.44|2133.71|2132.21|0
1648689990000|2022-03-31 01:26:30|2133.56|2132.06|2133.25|2131.75|2133.56|2132.06|2133.25|2131.75|0
1648690010000|2022-03-31 01:26:50|2133.41|2131.91|2133.48|2131.98|2133.71|2132.21|2133.41|2131.91|0
1648690020000|2022-03-31 01:27:00|2133.56|2132.06|2133.25|2131.75|2133.71|2132.21|2133.25|2131.75|0
1648690040000|2022-03-31 01:27:20|2133.1|2131.6|2132.79|2131.29|2133.1|2131.6|2132.79|2131.29|0
1648690060000|2022-03-31 01:27:40|2133.48|2131.98|2133.25|2131.75|2133.48|2131.98|2133.25|2131.75|0
1648690140000|2022-03-31 01:29:00|2133.33|2131.83|2133.48|2131.98|2133.48|2131.98|2133.33|2131.83|0
1648690150000|2022-03-31 01:29:10|2133.56|2132.06|2133.72|2132.22|2133.72|2132.22|2133.56|2132.06|0
1648690180000|2022-03-31 01:29:40|2133.64|2132.14|2133.49|2131.99|2133.64|2132.14|2133.49|2131.99|0
1648690190000|2022-03-31 01:29:50|2133.56|2132.06|2133.72|2132.22|2133.72|2132.22|2133.56|2132.06|0
1648690200000|2022-03-31 01:30:00|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|0
1648690270000|2022-03-31 01:31:10|2133.05|2131.55|2132.75|2131.25|2133.05|2131.55|2132.75|2131.25|0
1648690280000|2022-03-31 01:31:20|2132.91|2131.41|2133.21|2131.71|2133.21|2131.71|2132.91|2131.41|0
1648690340000|2022-03-31 01:32:20|2133.37|2131.87|2133.67|2132.17|2133.67|2132.17|2133.37|2131.87|0
1648690380000|2022-03-31 01:33:00|2133.52|2132.02|2133.21|2131.71|2133.52|2132.02|2133.21|2131.71|0
1648690400000|2022-03-31 01:33:20|2133.37|2131.87|2133.67|2132.17|2133.67|2132.17|2133.37|2131.87|0
1648690410000|2022-03-31 01:33:30|2133.68|2132.18|2133.67|2132.17|2133.68|2132.18|2133.67|2132.17|0
1648690420000|2022-03-31 01:33:40|2133.68|2132.18|2133.67|2132.17|2134.14|2132.64|2133.67|2132.17|0
1648690440000|2022-03-31 01:34:00|2133.68|2132.18|2133.68|2132.18|2133.91|2132.41|2133.68|2132.18|0
1648690450000|2022-03-31 01:34:10|2133.75|2132.25|2133.91|2132.41|2133.91|2132.41|2133.68|2132.18|0
1648690460000|2022-03-31 01:34:20|2133.99|2132.49|2134.14|2132.64|2134.14|2132.64|2133.99|2132.49|0
1648690480000|2022-03-31 01:34:40|2134.22|2132.72|2134.14|2132.64|2134.37|2132.87|2134.14|2132.64|0
1648690500000|2022-03-31 01:35:00|2133.99|2132.49|2133.68|2132.18|2133.99|2132.49|2133.68|2132.18|0
1648690520000|2022-03-31 01:35:20|2133.76|2132.26|2134.14|2132.64|2134.14|2132.64|2133.76|2132.26|0
1648690530000|2022-03-31 01:35:30|2133.99|2132.49|2133.68|2132.18|2133.99|2132.49|2133.68|2132.18|0
1648690550000|2022-03-31 01:35:50|2133.6|2132.1|2133.68|2132.18|2133.68|2132.18|2133.45|2131.95|0
1648690600000|2022-03-31 01:36:40|2133.67|2132.17|2133.21|2131.71|2133.67|2132.17|2133.21|2131.71|0
1648690610000|2022-03-31 01:36:50|2133.22|2131.72|2133.44|2131.94|2133.67|2132.17|2133.22|2131.72|0
1648690620000|2022-03-31 01:37:00|2133.45|2131.95|2133.44|2131.94|2133.45|2131.95|2133.44|2131.94|0
1648690630000|2022-03-31 01:37:10|2133.52|2132.02|2133.67|2132.17|2133.67|2132.17|2133.52|2132.02|0
1648690640000|2022-03-31 01:37:20|2133.52|2132.02|2133.21|2131.71|2133.52|2132.02|2133.21|2131.71|0
1648690650000|2022-03-31 01:37:30|2133.29|2131.79|2133.21|2131.71|2133.44|2131.94|2133.21|2131.71|0
1648690660000|2022-03-31 01:37:40|2133.05|2131.55|2133.21|2131.71|2133.21|2131.71|2132.75|2131.25|0
1648690680000|2022-03-31 01:38:00|2133.05|2131.55|2132.75|2131.25|2133.05|2131.55|2132.75|2131.25|0
1648690810000|2022-03-31 01:40:10|2132.74|2131.24|2132.74|2131.24|2132.74|2131.24|2132.74|2131.24|0
1648690840000|2022-03-31 01:40:40|2132.59|2131.09|2132.29|2130.79|2132.59|2131.09|2132.29|2130.79|0
1648690860000|2022-03-31 01:41:00|2132.44|2130.94|2132.75|2131.25|2132.75|2131.25|2132.44|2130.94|0
1648690870000|2022-03-31 01:41:10|2132.74|2131.24|2132.74|2131.24|2132.74|2131.24|2132.74|2131.24|0
1648690880000|2022-03-31 01:41:20|2132.75|2131.25|2132.51|2131.01|2132.75|2131.25|2132.51|2131.01|0
1648690890000|2022-03-31 01:41:30|2132.59|2131.09|2132.59|2131.09|2132.74|2131.24|2132.51|2131.01|0
1648690900000|2022-03-31 01:41:40|2132.74|2131.24|2132.74|2131.24|2132.75|2131.25|2132.74|2131.24|0
1648690910000|2022-03-31 01:41:50|2132.59|2131.09|2132.74|2131.24|2132.74|2131.24|2132.28|2130.78|0
1648690930000|2022-03-31 01:42:10|2132.75|2131.25|2132.75|2131.25|2132.75|2131.25|2132.75|2131.25|0
1648690960000|2022-03-31 01:42:40|2132.74|2131.24|2132.74|2131.24|2132.74|2131.24|2132.74|2131.24|0
1648690980000|2022-03-31 01:43:00|2132.75|2131.25|2132.75|2131.25|2132.75|2131.25|2132.75|2131.25|0
1648691040000|2022-03-31 01:44:00|2132.91|2131.41|2133.21|2131.71|2133.21|2131.71|2132.91|2131.41|0
1648691060000|2022-03-31 01:44:20|2133.05|2131.55|2132.75|2131.25|2133.05|2131.55|2132.75|2131.25|0
1648691070000|2022-03-31 01:44:30|2132.67|2131.17|2132.51|2131.01|2132.67|2131.17|2132.51|2131.01|0
1648691080000|2022-03-31 01:44:40|2132.44|2130.94|2132.75|2131.25|2132.75|2131.25|2132.29|2130.79|0
1648691110000|2022-03-31 01:45:10|2132.74|2131.24|2132.75|2131.25|2132.75|2131.25|2132.74|2131.24|0
1648691160000|2022-03-31 01:46:00|2132.74|2131.24|2132.29|2130.79|2132.74|2131.24|2132.29|2130.79|0
1648691170000|2022-03-31 01:46:10|2132.28|2130.78|2132.29|2130.79|2132.29|2130.79|2132.28|2130.78|0
1648691190000|2022-03-31 01:46:30|2132.28|2130.78|2132.29|2130.79|2132.29|2130.79|2132.28|2130.78|0
1648691200000|2022-03-31 01:46:40|2132.28|2130.78|2132.28|2130.78|2132.29|2130.79|2132.28|2130.78|0
1648691240000|2022-03-31 01:47:20|2132.29|2130.79|2132.29|2130.79|2132.29|2130.79|2132.29|2130.79|0
1648691250000|2022-03-31 01:47:30|2132.44|2130.94|2132.75|2131.25|2132.75|2131.25|2132.44|2130.94|0
1648691300000|2022-03-31 01:48:20|2132.91|2131.41|2133.21|2131.71|2133.21|2131.71|2132.91|2131.41|0
1648691360000|2022-03-31 01:49:20|2132.97|2131.47|2132.75|2131.25|2132.97|2131.47|2132.52|2131.02|0
1648691410000|2022-03-31 01:50:10|2132.9|2131.4|2133.21|2131.71|2133.21|2131.71|2132.9|2131.4|0
1648691450000|2022-03-31 01:50:50|2133.37|2131.87|2133.67|2132.17|2133.67|2132.17|2133.37|2131.87|0
1648691530000|2022-03-31 01:52:10|2133.52|2132.02|2133.21|2131.71|2133.52|2132.02|2133.21|2131.71|0
1648691550000|2022-03-31 01:52:30|2133.13|2131.63|2133.21|2131.71|2133.21|2131.71|2132.98|2131.48|0
1648691640000|2022-03-31 01:54:00|2132.98|2131.48|2132.52|2131.02|2132.98|2131.48|2132.52|2131.02|0
1648691650000|2022-03-31 01:54:10|2132.44|2130.94|2132.52|2131.02|2132.52|2131.02|2132.29|2130.79|0
1648691660000|2022-03-31 01:54:20|2132.44|2130.94|2132.75|2131.25|2132.75|2131.25|2132.29|2130.79|0
1648691760000|2022-03-31 01:56:00|2132.74|2131.24|2132.29|2130.79|2132.74|2131.24|2132.29|2130.79|0
1648691770000|2022-03-31 01:56:10|2132.21|2130.71|2132.29|2130.79|2132.29|2130.79|2131.83|2130.33|0
1648691840000|2022-03-31 01:57:20|2132.21|2130.71|2132.06|2130.56|2132.21|2130.71|2132.06|2130.56|0
1648691850000|2022-03-31 01:57:30|2132.13|2130.63|2132.29|2130.79|2132.29|2130.79|2132.13|2130.63|0
1648691890000|2022-03-31 01:58:10|2132.21|2130.71|2132.06|2130.56|2132.21|2130.71|2131.83|2130.33|0
1648691900000|2022-03-31 01:58:20|2132.13|2130.63|2132.29|2130.79|2132.29|2130.79|2132.06|2130.56|0
1648691930000|2022-03-31 01:58:50|2132.44|2130.94|2132.74|2131.24|2132.74|2131.24|2132.44|2130.94|0
1648691940000|2022-03-31 01:59:00|2132.75|2131.25|2132.75|2131.25|2132.75|2131.25|2132.75|2131.25|0
1648691950000|2022-03-31 01:59:10|2132.74|2131.24|2132.75|2131.25|2132.75|2131.25|2132.74|2131.24|0
1648692000000|2022-03-31 02:00:00|2132.67|2131.17|2132.75|2131.25|2132.75|2131.25|2132.52|2131.02|0
1648692020000|2022-03-31 02:00:20|2132.74|2131.24|2132.74|2131.24|2132.74|2131.24|2132.74|2131.24|0
1648692050000|2022-03-31 02:00:50|2132.75|2131.25|2132.75|2131.25|2132.75|2131.25|2132.75|2131.25|0
1648692100000|2022-03-31 02:01:40|2132.74|2131.24|2132.74|2131.24|2132.74|2131.24|2132.74|2131.24|0
1648692170000|2022-03-31 02:02:50|2132.9|2131.4|2133.2|2131.7|2133.2|2131.7|2132.9|2131.4|0
1648692180000|2022-03-31 02:03:00|2133.05|2131.55|2132.74|2131.24|2133.05|2131.55|2132.74|2131.24|0
1648692290000|2022-03-31 02:04:50|2132.66|2131.16|2132.51|2131.01|2132.74|2131.24|2132.51|2131.01|0
1648692300000|2022-03-31 02:05:00|2132.43|2130.93|2132.28|2130.78|2132.51|2131.01|2132.28|2130.78|0
1648692310000|2022-03-31 02:05:10|2132.36|2130.86|2132.28|2130.78|2132.51|2131.01|2132.28|2130.78|0
1648692330000|2022-03-31 02:05:30|2132.36|2130.86|2132.51|2131.01|2132.51|2131.01|2132.28|2130.78|0
1648692340000|2022-03-31 02:05:40|2132.43|2130.93|2132.28|2130.78|2132.43|2130.93|2132.28|2130.78|0
1648692380000|2022-03-31 02:06:20|2132.43|2130.93|2132.74|2131.24|2132.74|2131.24|2132.43|2130.93|0
1648692460000|2022-03-31 02:07:40|2132.82|2131.32|2133.2|2131.7|2133.2|2131.7|2132.82|2131.32|0
1648692490000|2022-03-31 02:08:10|2133.05|2131.55|2132.74|2131.24|2133.05|2131.55|2132.74|2131.24|0
1648692510000|2022-03-31 02:08:30|2132.58|2131.08|2132.28|2130.78|2132.58|2131.08|2132.28|2130.78|0
1648692520000|2022-03-31 02:08:40|2132.35|2130.85|2132.28|2130.78|2132.51|2131.01|2132.28|2130.78|0
1648692540000|2022-03-31 02:09:00|2132.36|2130.86|2132.28|2130.78|2132.51|2131.01|2132.28|2130.78|0
1648692600000|2022-03-31 02:10:00|2132.36|2130.86|2132.74|2131.24|2132.74|2131.24|2132.36|2130.86|0
1648692650000|2022-03-31 02:10:50|2132.67|2131.17|2132.51|2131.01|2132.74|2131.24|2132.51|2131.01|0
1648692660000|2022-03-31 02:11:00|2132.44|2130.94|2132.28|2130.78|2132.44|2130.94|2132.28|2130.78|0
1648692690000|2022-03-31 02:11:30|2132.44|2130.94|2132.74|2131.24|2132.74|2131.24|2132.44|2130.94|0
1648692780000|2022-03-31 02:13:00|2132.82|2131.32|2133.2|2131.7|2133.2|2131.7|2132.82|2131.32|0
1648692840000|2022-03-31 02:14:00|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|0
1648692870000|2022-03-31 02:14:30|2133.05|2131.55|2132.75|2131.25|2133.05|2131.55|2132.75|2131.25|0
1648692920000|2022-03-31 02:15:20|2132.82|2131.32|2133.21|2131.71|2133.21|2131.71|2132.82|2131.32|0
1648693010000|2022-03-31 02:16:50|2133.2|2131.7|2132.74|2131.24|2133.2|2131.7|2132.74|2131.24|0
1648693020000|2022-03-31 02:17:00|2132.75|2131.25|2132.75|2131.25|2132.75|2131.25|2132.75|2131.25|0
1648693030000|2022-03-31 02:17:10|2132.74|2131.24|2132.74|2131.24|2132.74|2131.24|2132.74|2131.24|0
1648693060000|2022-03-31 02:17:40|2132.75|2131.25|2132.74|2131.24|2132.75|2131.25|2132.74|2131.24|0
1648693080000|2022-03-31 02:18:00|2132.75|2131.25|2132.75|2131.25|2132.75|2131.25|2132.75|2131.25|0
1648693090000|2022-03-31 02:18:10|2132.9|2131.4|2133.21|2131.71|2133.21|2131.71|2132.9|2131.4|0
1648693220000|2022-03-31 02:20:20|2133.2|2131.7|2133.21|2131.71|2133.21|2131.71|2133.2|2131.7|0
1648693260000|2022-03-31 02:21:00|2133.2|2131.7|2133.21|2131.71|2133.21|2131.71|2133.2|2131.7|0
1648693340000|2022-03-31 02:22:20|2133.2|2131.7|2133.2|2131.7|2133.2|2131.7|2133.2|2131.7|0
1648693370000|2022-03-31 02:22:50|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|0
1648693430000|2022-03-31 02:23:50|2133.28|2131.78|2133.44|2131.94|2133.44|2131.94|2133.28|2131.78|0
1648693440000|2022-03-31 02:24:00|2133.51|2132.01|2133.67|2132.17|2133.67|2132.17|2133.51|2132.01|0
1648693460000|2022-03-31 02:24:20|2133.51|2132.01|2133.44|2131.94|2133.51|2132.01|2133.21|2131.71|0
1648693470000|2022-03-31 02:24:30|2133.36|2131.86|2133.21|2131.71|2133.36|2131.86|2133.21|2131.71|0
1648693480000|2022-03-31 02:24:40|2133.28|2131.78|2133.67|2132.17|2133.67|2132.17|2133.28|2131.78|0
1648693490000|2022-03-31 02:24:50|2133.51|2132.01|2133.2|2131.7|2133.51|2132.01|2133.2|2131.7|0
1648693500000|2022-03-31 02:25:00|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|0
1648693530000|2022-03-31 02:25:30|2133.2|2131.7|2133.2|2131.7|2133.2|2131.7|2133.2|2131.7|0
1648693550000|2022-03-31 02:25:50|2133.28|2131.78|2133.66|2132.16|2133.66|2132.16|2133.28|2131.78|0
1648693560000|2022-03-31 02:26:00|2133.67|2132.17|2133.67|2132.17|2133.67|2132.17|2133.67|2132.17|0
1648693580000|2022-03-31 02:26:20|2133.51|2132.01|2133.44|2131.94|2133.67|2132.17|2133.21|2131.71|0
1648693590000|2022-03-31 02:26:30|2133.36|2131.86|2133.2|2131.7|2133.36|2131.86|2133.2|2131.7|0
1648693600000|2022-03-31 02:26:40|2133.21|2131.71|2133.67|2132.17|2133.67|2132.17|2133.21|2131.71|0
1648693630000|2022-03-31 02:27:10|2133.66|2132.16|2133.2|2131.7|2133.66|2132.16|2133.2|2131.7|0
1648693680000|2022-03-31 02:28:00|2133.28|2131.78|2133.67|2132.17|2133.67|2132.17|2133.28|2131.78|0
1648693690000|2022-03-31 02:28:10|2133.66|2132.16|2133.2|2131.7|2133.66|2132.16|2133.2|2131.7|0
1648693700000|2022-03-31 02:28:20|2133.28|2131.78|2133.44|2131.94|2133.44|2131.94|2133.28|2131.78|0
1648693730000|2022-03-31 02:28:50|2133.51|2132.01|2133.67|2132.17|2133.67|2132.17|2133.51|2132.01|0
1648693760000|2022-03-31 02:29:20|2133.66|2132.16|2133.66|2132.16|2133.66|2132.16|2133.66|2132.16|0
1648693790000|2022-03-31 02:29:50|2133.67|2132.17|2133.66|2132.16|2133.67|2132.17|2133.66|2132.16|0
1648693800000|2022-03-31 02:30:00|2133.67|2132.17|2134.12|2132.62|2134.13|2132.63|2133.67|2132.17|0
1648693810000|2022-03-31 02:30:10|2134.13|2132.63|2134.12|2132.62|2134.13|2132.63|2134.12|2132.62|0
1648693830000|2022-03-31 02:30:30|2133.97|2132.47|2133.66|2132.16|2133.97|2132.47|2133.66|2132.16|0
1648693840000|2022-03-31 02:30:40|2133.67|2132.17|2133.67|2132.17|2133.67|2132.17|2133.67|2132.17|0
1648693890000|2022-03-31 02:31:30|2133.74|2132.24|2133.67|2132.17|2133.9|2132.4|2133.67|2132.17|0
1648693900000|2022-03-31 02:31:40|2133.74|2132.24|2133.9|2132.4|2134.13|2132.63|2133.74|2132.24|0
1648693910000|2022-03-31 02:31:50|2133.97|2132.47|2134.13|2132.63|2134.13|2132.63|2133.9|2132.4|0
1648694040000|2022-03-31 02:34:00|2134.21|2132.71|2134.13|2132.63|2134.36|2132.86|2134.13|2132.63|0
1648694060000|2022-03-31 02:34:20|2134.21|2132.71|2134.36|2132.86|2134.59|2133.09|2134.21|2132.71|0
1648694070000|2022-03-31 02:34:30|2134.28|2132.78|2134.13|2132.63|2134.28|2132.78|2134.13|2132.63|0
1648694100000|2022-03-31 02:35:00|2134.21|2132.71|2134.36|2132.86|2134.36|2132.86|2134.21|2132.71|0
1648694120000|2022-03-31 02:35:20|2134.44|2132.94|2134.59|2133.09|2134.59|2133.09|2134.44|2132.94|0
1648694130000|2022-03-31 02:35:30|2134.51|2133.01|2134.36|2132.86|2134.51|2133.01|2134.13|2132.63|0
1648694140000|2022-03-31 02:35:40|2134.44|2132.94|2134.59|2133.09|2134.59|2133.09|2134.44|2132.94|0
1648694160000|2022-03-31 02:36:00|2134.51|2133.01|2134.36|2132.86|2134.51|2133.01|2134.36|2132.86|0
1648694170000|2022-03-31 02:36:10|2134.44|2132.94|2134.59|2133.09|2134.59|2133.09|2134.36|2132.86|0
1648694220000|2022-03-31 02:37:00|2134.67|2133.17|2135.06|2133.56|2135.06|2133.56|2134.67|2133.17|0
1648694230000|2022-03-31 02:37:10|2135.05|2133.55|2135.06|2133.56|2135.06|2133.56|2135.05|2133.55|0
1648694350000|2022-03-31 02:39:10|2135.13|2133.63|2135.06|2133.56|2135.29|2133.79|2135.06|2133.56|0
1648694400000|2022-03-31 02:40:00|2135.13|2133.63|2135.05|2133.55|2135.29|2133.79|2135.05|2133.55|0
1648694760000|2022-03-31 02:46:00|2135.04|2133.54|2135.04|2133.54|2135.04|2133.54|2135.04|2133.54|0
1648694780000|2022-03-31 02:46:20|2135.05|2133.55|2135.04|2133.54|2135.05|2133.55|2135.04|2133.54|0
1648694790000|2022-03-31 02:46:30|2134.92|2133.42|2134.93|2133.43|2134.93|2133.43|2134.92|2133.42|0
1648694850000|2022-03-31 02:47:30|2135.08|2133.58|2135.39|2133.89|2135.39|2133.89|2135.08|2133.58|0
1648694900000|2022-03-31 02:48:20|2135.38|2133.88|2134.92|2133.42|2135.38|2133.88|2134.92|2133.42|0
1648694930000|2022-03-31 02:48:50|2134.93|2133.43|2134.93|2133.43|2134.93|2133.43|2134.93|2133.43|0
1648694950000|2022-03-31 02:49:10|2135.08|2133.58|2135.39|2133.89|2135.39|2133.89|2135.08|2133.58|0
1648695020000|2022-03-31 02:50:20|2135.38|2133.88|2134.93|2133.43|2135.38|2133.88|2134.93|2133.43|0
1648695030000|2022-03-31 02:50:30|2134.92|2133.42|2134.93|2133.43|2134.93|2133.43|2134.92|2133.42|0
1648695040000|2022-03-31 02:50:40|2134.95|2133.45|2134.95|2133.45|2134.95|2133.45|2134.95|2133.45|0
1648695050000|2022-03-31 02:50:50|2134.93|2133.43|2134.93|2133.43|2134.93|2133.43|2134.93|2133.43|0
1648695060000|2022-03-31 02:51:00|2134.92|2133.42|2134.93|2133.43|2134.93|2133.43|2134.92|2133.42|0
1648695120000|2022-03-31 02:52:00|2134.92|2133.42|2134.93|2133.43|2134.93|2133.43|2134.92|2133.42|0
1648695130000|2022-03-31 02:52:10|2134.92|2133.42|2134.92|2133.42|2134.92|2133.42|2134.92|2133.42|0
1648695140000|2022-03-31 02:52:20|2134.93|2133.43|2134.93|2133.43|2134.93|2133.43|2134.92|2133.42|0
1648695210000|2022-03-31 02:53:30|2134.92|2133.42|2134.92|2133.42|2134.92|2133.42|2134.92|2133.42|0
1648695220000|2022-03-31 02:53:40|2134.93|2133.43|2134.92|2133.42|2134.93|2133.43|2134.92|2133.42|0
1648695290000|2022-03-31 02:54:50|2134.93|2133.43|2134.93|2133.43|2134.93|2133.43|2134.93|2133.43|0
1648695300000|2022-03-31 02:55:00|2134.92|2133.42|2134.46|2132.96|2134.93|2133.43|2134.46|2132.96|0
1648695350000|2022-03-31 02:55:50|2134.47|2132.97|2134.47|2132.97|2134.47|2132.97|2134.47|2132.97|0
1648695360000|2022-03-31 02:56:00|2134.46|2132.96|2134.47|2132.97|2134.47|2132.97|2134.46|2132.96|0
1648695370000|2022-03-31 02:56:10|2134.62|2133.12|2134.47|2132.97|2134.93|2133.43|2134.47|2132.97|0
1648695480000|2022-03-31 02:58:00|2134.54|2133.04|2134.47|2132.97|2134.93|2133.43|2134.47|2132.97|0
1648695520000|2022-03-31 02:58:40|2134.46|2132.96|2134.46|2132.96|2134.46|2132.96|2134.46|2132.96|0
1648695540000|2022-03-31 02:59:00|2134.47|2132.97|2134.47|2132.97|2134.47|2132.97|2134.46|2132.96|0
1648695550000|2022-03-31 02:59:10|2134.46|2132.96|2134.46|2132.96|2134.46|2132.96|2134.46|2132.96|0
1648695610000|2022-03-31 03:00:10|2134.47|2132.97|2134.47|2132.97|2134.47|2132.97|2134.47|2132.97|0
1648695630000|2022-03-31 03:00:30|2134.46|2132.96|2134.46|2132.96|2134.46|2132.96|2134.46|2132.96|0
1648695640000|2022-03-31 03:00:40|2134.31|2132.81|2134|2132.5|2134.31|2132.81|2134|2132.5|0
1648695670000|2022-03-31 03:01:10|2134.01|2132.51|2134|2132.5|2134.01|2132.51|2134|2132.5|0
1648695730000|2022-03-31 03:02:10|2134.01|2132.51|2134.01|2132.51|2134.01|2132.51|2134.01|2132.51|0
1648695750000|2022-03-31 03:02:30|2134|2132.5|2134|2132.5|2134|2132.5|2134|2132.5|0
1648695770000|2022-03-31 03:02:50|2134.01|2132.51|2134|2132.5|2134.01|2132.51|2134|2132.5|0
1648695780000|2022-03-31 03:03:00|2134.01|2132.51|2134|2132.5|2134.01|2132.51|2134|2132.5|0
1648695790000|2022-03-31 03:03:10|2134.01|2132.51|2134.01|2132.51|2134.01|2132.51|2134.01|2132.51|0
1648695910000|2022-03-31 03:05:10|2133.85|2132.35|2133.55|2132.05|2133.85|2132.35|2133.55|2132.05|0
1648695920000|2022-03-31 03:05:20|2133.47|2131.97|2133.32|2131.82|2133.47|2131.97|2133.32|2131.82|0
1648695930000|2022-03-31 03:05:30|2133.24|2131.74|2133.09|2131.59|2133.24|2131.74|2133.09|2131.59|0
1648695940000|2022-03-31 03:05:40|2133.24|2131.74|2133.55|2132.05|2133.55|2132.05|2133.24|2131.74|0
1648695980000|2022-03-31 03:06:20|2133.47|2131.97|2133.32|2131.82|2133.47|2131.97|2133.32|2131.82|0
1648695990000|2022-03-31 03:06:30|2133.39|2131.89|2133.55|2132.05|2133.55|2132.05|2133.39|2131.89|0
1648696110000|2022-03-31 03:08:30|2133.09|2131.59|2133.09|2131.59|2133.09|2131.59|2133.09|2131.59|0
1648696120000|2022-03-31 03:08:40|2133.08|2131.58|2133.08|2131.58|2133.08|2131.58|2133.08|2131.58|0
1648696130000|2022-03-31 03:08:50|2132.93|2131.43|2132.63|2131.13|2132.93|2131.43|2132.63|2131.13|0
1648696150000|2022-03-31 03:09:10|2132.62|2131.12|2132.62|2131.12|2132.62|2131.12|2132.62|2131.12|0
1648696160000|2022-03-31 03:09:20|2132.55|2131.05|2132.16|2130.66|2132.55|2131.05|2132.16|2130.66|0
1648696200000|2022-03-31 03:10:00|2132.01|2130.51|2131.7|2130.2|2132.01|2130.51|2131.7|2130.2|0
1648696210000|2022-03-31 03:10:10|2131.54|2130.04|2131.7|2130.2|2131.7|2130.2|2131.23|2129.73|0
1648696240000|2022-03-31 03:10:40|2131.62|2130.12|2131.24|2129.74|2131.62|2130.12|2131.23|2129.73|0
1648696260000|2022-03-31 03:11:00|2131.23|2129.73|2131.23|2129.73|2131.23|2129.73|2131.23|2129.73|0
1648696270000|2022-03-31 03:11:10|2131.24|2129.74|2131.24|2129.74|2131.24|2129.74|2131.24|2129.74|0
1648696280000|2022-03-31 03:11:20|2131.23|2129.73|2131.47|2129.97|2131.47|2129.97|2131.23|2129.73|0
1648696290000|2022-03-31 03:11:30|2131.54|2130.04|2131.7|2130.2|2131.7|2130.2|2131.54|2130.04|0
1648696360000|2022-03-31 03:12:40|2131.86|2130.36|2132.16|2130.66|2132.16|2130.66|2131.86|2130.36|0
1648696370000|2022-03-31 03:12:50|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|0
1648696500000|2022-03-31 03:15:00|2131.78|2130.28|2132.16|2130.66|2132.16|2130.66|2131.78|2130.28|0
1648696640000|2022-03-31 03:17:20|2132.08|2130.58|2131.93|2130.43|2132.08|2130.58|2131.93|2130.43|0
1648696650000|2022-03-31 03:17:30|2131.85|2130.35|2131.7|2130.2|2131.85|2130.35|2131.7|2130.2|0
1648696690000|2022-03-31 03:18:10|2131.78|2130.28|2131.93|2130.43|2131.93|2130.43|2131.78|2130.28|0
1648696780000|2022-03-31 03:19:40|2131.85|2130.35|2131.7|2130.2|2131.85|2130.35|2131.7|2130.2|0
1648696800000|2022-03-31 03:20:00|2131.54|2130.04|2131.24|2129.74|2131.54|2130.04|2131.24|2129.74|0
1648696810000|2022-03-31 03:20:10|2131.32|2129.82|2131.7|2130.2|2131.7|2130.2|2131.32|2129.82|0
1648697140000|2022-03-31 03:25:40|2131.86|2130.36|2132.16|2130.66|2132.16|2130.66|2131.86|2130.36|0
1648697390000|2022-03-31 03:29:50|2132.24|2130.74|2132.62|2131.12|2132.62|2131.12|2132.24|2130.74|0
1648697400000|2022-03-31 03:30:00|2132.47|2130.97|2132.16|2130.66|2132.47|2130.97|2131.7|2130.2|0
1648697410000|2022-03-31 03:30:10|2132.01|2130.51|2131.7|2130.2|2132.01|2130.51|2131.7|2130.2|0
1648697440000|2022-03-31 03:30:40|2131.85|2130.35|2132.16|2130.66|2132.16|2130.66|2131.85|2130.35|0
1648697460000|2022-03-31 03:31:00|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|2131.7|2130.2|0
1648697500000|2022-03-31 03:31:40|2132.45|2130.95|2131.99|2130.49|2132.45|2130.95|2131.99|2130.49|0
1648697510000|2022-03-31 03:31:50|2132.06|2130.56|2132.13|2130.63|2132.22|2130.72|2131.98|2130.48|0
1648697520000|2022-03-31 03:32:00|2132.14|2130.64|2132.14|2130.64|2132.6|2131.1|2132.14|2130.64|0
1648697530000|2022-03-31 03:32:10|2132.21|2130.71|2132.6|2131.1|2132.6|2131.1|2132.14|2130.64|0
1648697660000|2022-03-31 03:34:20|2132.59|2131.09|2132.6|2131.1|2132.6|2131.1|2132.13|2130.63|0
1648697670000|2022-03-31 03:34:30|2132.59|2131.09|2132.6|2131.1|2132.6|2131.1|2132.59|2131.09|0
1648697680000|2022-03-31 03:34:40|2132.59|2131.09|2132.59|2131.09|2132.59|2131.09|2132.59|2131.09|0
1648697700000|2022-03-31 03:35:00|2132.44|2130.94|2132.13|2130.63|2132.44|2130.94|2132.13|2130.63|0
1648697730000|2022-03-31 03:35:30|2132.21|2130.71|2132.36|2130.86|2132.36|2130.86|2132.21|2130.71|0
1648697740000|2022-03-31 03:35:40|2132.29|2130.79|2132.13|2130.63|2132.29|2130.79|2132.13|2130.63|0
1648697840000|2022-03-31 03:37:20|2131.97|2130.47|2131.67|2130.17|2131.97|2130.47|2131.67|2130.17|0
1648697850000|2022-03-31 03:37:30|2131.66|2130.16|2131.2|2129.7|2131.66|2130.16|2131.2|2129.7|0
1648697870000|2022-03-31 03:37:50|2131.28|2129.78|2131.2|2129.7|2131.43|2129.93|2131.2|2129.7|0
1648697910000|2022-03-31 03:38:30|2131.28|2129.78|2131.43|2129.93|2131.43|2129.93|2131.28|2129.78|0
1648697920000|2022-03-31 03:38:40|2131.51|2130.01|2131.66|2130.16|2131.66|2130.16|2131.51|2130.01|0
1648697960000|2022-03-31 03:39:20|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|0
1648698020000|2022-03-31 03:40:20|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|0
1648698030000|2022-03-31 03:40:30|2131.59|2130.09|2131.43|2129.93|2131.59|2130.09|2131.43|2129.93|0
1648698040000|2022-03-31 03:40:40|2131.44|2129.94|2131.2|2129.7|2131.44|2129.94|2131.2|2129.7|0
1648698080000|2022-03-31 03:41:20|2131.21|2129.71|2131.2|2129.7|2131.21|2129.71|2131.2|2129.7|0
1648698100000|2022-03-31 03:41:40|2131.21|2129.71|2131.21|2129.71|2131.21|2129.71|2131.21|2129.71|0
1648698110000|2022-03-31 03:41:50|2131.67|2130.17|2131.2|2129.7|2131.67|2130.17|2131.2|2129.7|0
1648698120000|2022-03-31 03:42:00|2131.28|2129.78|2131.67|2130.17|2131.67|2130.17|2131.28|2129.78|0
1648698140000|2022-03-31 03:42:20|2131.66|2130.16|2131.2|2129.7|2131.66|2130.16|2131.2|2129.7|0
1648698180000|2022-03-31 03:43:00|2131.21|2129.71|2131.2|2129.7|2131.21|2129.71|2131.2|2129.7|0
1648698200000|2022-03-31 03:43:20|2131.28|2129.78|2131.43|2129.93|2131.43|2129.93|2131.28|2129.78|0
1648698210000|2022-03-31 03:43:30|2131.51|2130.01|2131.66|2130.16|2131.66|2130.16|2131.51|2130.01|0
1648698280000|2022-03-31 03:44:40|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|0
1648698370000|2022-03-31 03:46:10|2131.82|2130.32|2132.13|2130.63|2132.13|2130.63|2131.82|2130.32|0
1648698380000|2022-03-31 03:46:20|2132.05|2130.55|2131.67|2130.17|2132.05|2130.55|2131.67|2130.17|0
1648698470000|2022-03-31 03:47:50|2131.74|2130.24|2132.13|2130.63|2132.13|2130.63|2131.74|2130.24|0
1648698480000|2022-03-31 03:48:00|2132.05|2130.55|2131.67|2130.17|2132.05|2130.55|2131.67|2130.17|0
1648698500000|2022-03-31 03:48:20|2131.82|2130.32|2131.9|2130.4|2132.13|2130.63|2131.82|2130.32|0
1648698530000|2022-03-31 03:48:50|2131.82|2130.32|2131.67|2130.17|2131.82|2130.32|2131.67|2130.17|0
1648698620000|2022-03-31 03:50:20|2131.66|2130.16|2131.67|2130.17|2131.67|2130.17|2131.66|2130.16|0
1648698670000|2022-03-31 03:51:10|2131.66|2130.16|2131.67|2130.17|2131.67|2130.17|2131.66|2130.16|0
1648698680000|2022-03-31 03:51:20|2131.66|2130.16|2131.67|2130.17|2131.67|2130.17|2131.66|2130.16|0
1648698690000|2022-03-31 03:51:30|2131.66|2130.16|2131.67|2130.17|2131.67|2130.17|2131.66|2130.16|0
1648698710000|2022-03-31 03:51:50|2131.66|2130.16|2131.67|2130.17|2131.67|2130.17|2131.66|2130.16|0
1648698720000|2022-03-31 03:52:00|2131.66|2130.16|2131.67|2130.17|2131.67|2130.17|2131.66|2130.16|0
1648698850000|2022-03-31 03:54:10|2131.66|2130.16|2131.66|2130.16|2131.67|2130.17|2131.66|2130.16|0
1648698860000|2022-03-31 03:54:20|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|0
1648698910000|2022-03-31 03:55:10|2131.82|2130.32|2132.13|2130.63|2132.13|2130.63|2131.82|2130.32|0
1648699130000|2022-03-31 03:58:50|2131.97|2130.47|2131.66|2130.16|2131.97|2130.47|2131.66|2130.16|0
1648699170000|2022-03-31 03:59:30|2131.51|2130.01|2131.2|2129.7|2131.51|2130.01|2131.2|2129.7|0
1648699190000|2022-03-31 03:59:50|2131.28|2129.78|2131.66|2130.16|2131.66|2130.16|2131.28|2129.78|0
1648699200000|2022-03-31 04:00:00|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|0
1648699220000|2022-03-31 04:00:20|2131.74|2130.24|2131.67|2130.17|2132.13|2130.63|2131.67|2130.17|0
1648699230000|2022-03-31 04:00:30|2131.66|2130.16|2131.66|2130.16|2131.67|2130.17|2131.66|2130.16|0
1648699240000|2022-03-31 04:00:40|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|2131.66|2130.16|0
1648699360000|2022-03-31 04:02:40|2131.66|2130.16|2131.43|2129.93|2131.66|2130.16|2131.43|2129.93|0
1648699380000|2022-03-31 04:03:00|2131.44|2129.94|2131.67|2130.17|2131.67|2130.17|2131.44|2129.94|0
1648699440000|2022-03-31 04:04:00|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|0
1648699450000|2022-03-31 04:04:10|2131.67|2130.17|2131.66|2130.16|2131.67|2130.17|2131.66|2130.16|0
1648699460000|2022-03-31 04:04:20|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|2131.66|2130.16|0
1648699470000|2022-03-31 04:04:30|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|0
1648699500000|2022-03-31 04:05:00|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|2131.66|2130.16|0
1648699510000|2022-03-31 04:05:10|2131.66|2130.16|2131.67|2130.17|2131.67|2130.17|2131.66|2130.16|0
1648699530000|2022-03-31 04:05:30|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|0
1648699580000|2022-03-31 04:06:20|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|0
1648699650000|2022-03-31 04:07:30|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|0
1648699660000|2022-03-31 04:07:40|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|0
1648699700000|2022-03-31 04:08:20|2131.66|2130.16|2131.43|2129.93|2131.66|2130.16|2131.43|2129.93|0
1648699710000|2022-03-31 04:08:30|2131.36|2129.86|2131.66|2130.16|2131.66|2130.16|2131.2|2129.7|0
1648699860000|2022-03-31 04:11:00|2131.51|2130.01|2131.2|2129.7|2131.51|2130.01|2131.2|2129.7|0
1648699890000|2022-03-31 04:11:30|2131.28|2129.78|2131.66|2130.16|2131.66|2130.16|2131.28|2129.78|0
1648699900000|2022-03-31 04:11:40|2131.51|2130.01|2131.36|2129.86|2131.51|2130.01|2131.2|2129.7|0
1648699910000|2022-03-31 04:11:50|2131.2|2129.7|2131.2|2129.7|2131.2|2129.7|2131.2|2129.7|0
1648699920000|2022-03-31 04:12:00|2131.28|2129.78|2131.43|2129.93|2131.43|2129.93|2131.2|2129.7|0
1648699940000|2022-03-31 04:12:20|2131.51|2130.01|2131.66|2130.16|2131.66|2130.16|2131.51|2130.01|0
1648700010000|2022-03-31 04:13:30|2131.59|2130.09|2131.43|2129.93|2131.59|2130.09|2131.43|2129.93|0
1648700050000|2022-03-31 04:14:10|2131.51|2130.01|2131.66|2130.16|2131.66|2130.16|2131.51|2130.01|0
1648700090000|2022-03-31 04:14:50|2131.58|2130.08|2131.43|2129.93|2131.58|2130.08|2131.43|2129.93|0
1648700100000|2022-03-31 04:15:00|2131.35|2129.85|2131.43|2129.93|2131.43|2129.93|2131.2|2129.7|0
1648700110000|2022-03-31 04:15:10|2131.35|2129.85|2131.2|2129.7|2131.35|2129.85|2131.2|2129.7|0
1648700150000|2022-03-31 04:15:50|2131.36|2129.86|2131.66|2130.16|2131.66|2130.16|2131.36|2129.86|0
1648700180000|2022-03-31 04:16:20|2131.82|2130.32|2132.12|2130.62|2132.13|2130.63|2131.82|2130.32|0
1648700190000|2022-03-31 04:16:30|2131.97|2130.47|2131.66|2130.16|2131.97|2130.47|2131.66|2130.16|0
1648700210000|2022-03-31 04:16:50|2131.67|2130.17|2132.12|2130.62|2132.13|2130.63|2131.67|2130.17|0
1648700240000|2022-03-31 04:17:20|2132.13|2130.63|2132.13|2130.63|2132.13|2130.63|2132.13|2130.63|0
1648700250000|2022-03-31 04:17:30|2132.12|2130.62|2132.13|2130.63|2132.13|2130.63|2132.12|2130.62|0
1648700260000|2022-03-31 04:17:40|2132.12|2130.62|2132.13|2130.63|2132.13|2130.63|2132.12|2130.62|0
1648700270000|2022-03-31 04:17:50|2132.12|2130.62|2132.13|2130.63|2132.13|2130.63|2132.12|2130.62|0
1648700280000|2022-03-31 04:18:00|2132.12|2130.62|2132.13|2130.63|2132.13|2130.63|2132.12|2130.62|0
1648700290000|2022-03-31 04:18:10|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|0
1648700300000|2022-03-31 04:18:20|2131.97|2130.47|2131.66|2130.16|2131.97|2130.47|2131.66|2130.16|0
1648700320000|2022-03-31 04:18:40|2131.82|2130.32|2131.89|2130.39|2132.12|2130.62|2131.82|2130.32|0
1648700340000|2022-03-31 04:19:00|2131.97|2130.47|2132.13|2130.63|2132.13|2130.63|2131.97|2130.47|0
1648700390000|2022-03-31 04:19:50|2132.12|2130.62|2132.13|2130.63|2132.13|2130.63|2132.12|2130.62|0
1648700400000|2022-03-31 04:20:00|2132.12|2130.62|2132.59|2131.09|2132.59|2131.09|2132.12|2130.62|0
1648700410000|2022-03-31 04:20:10|2132.51|2131.01|2132.13|2130.63|2132.51|2131.01|2132.13|2130.63|0
1648700420000|2022-03-31 04:20:20|2132.2|2130.7|2132.13|2130.63|2132.35|2130.85|2132.13|2130.63|0
1648700500000|2022-03-31 04:21:40|2132.12|2130.62|2131.89|2130.39|2132.12|2130.62|2131.66|2130.16|0
1648700510000|2022-03-31 04:21:50|2131.97|2130.47|2132.13|2130.63|2132.13|2130.63|2131.97|2130.47|0
1648700660000|2022-03-31 04:24:20|2132.12|2130.62|2131.66|2130.16|2132.12|2130.62|2131.66|2130.16|0
1648700740000|2022-03-31 04:25:40|2131.58|2130.08|2131.2|2129.7|2131.58|2130.08|2131.2|2129.7|0
1648700790000|2022-03-31 04:26:30|2131.35|2129.85|2131.66|2130.16|2131.66|2130.16|2131.35|2129.85|0
1648700830000|2022-03-31 04:27:10|2131.5|2130|2131.2|2129.7|2131.5|2130|2131.2|2129.7|0
1648701000000|2022-03-31 04:30:00|2131.19|2129.69|2131.2|2129.7|2131.2|2129.7|2131.19|2129.69|0
1648701080000|2022-03-31 04:31:20|2131.35|2129.85|2131.66|2130.16|2131.66|2130.16|2131.35|2129.85|0
1648701100000|2022-03-31 04:31:40|2131.67|2130.17|2132.13|2130.63|2132.13|2130.63|2131.67|2130.17|0
1648701110000|2022-03-31 04:31:50|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|2132.12|2130.62|0
1648701120000|2022-03-31 04:32:00|2131.97|2130.47|2132.12|2130.62|2132.12|2130.62|2131.66|2130.16|0
1648701270000|2022-03-31 04:34:30|2131.96|2130.46|2131.66|2130.16|2131.96|2130.46|2131.66|2130.16|0
1648701280000|2022-03-31 04:34:40|2131.74|2130.24|2132.12|2130.62|2132.12|2130.62|2131.66|2130.16|0
1648701310000|2022-03-31 04:35:10|2131.96|2130.46|2131.66|2130.16|2131.96|2130.46|2131.66|2130.16|0
1648701330000|2022-03-31 04:35:30|2131.74|2130.24|2132.12|2130.62|2132.12|2130.62|2131.74|2130.24|0
1648701370000|2022-03-31 04:36:10|2132.18|2130.68|2132.18|2130.68|2132.18|2130.68|2132.18|2130.68|0
1648701530000|2022-03-31 04:38:50|2132.26|2130.76|2132.64|2131.14|2132.64|2131.14|2132.26|2130.76|0
1648701540000|2022-03-31 04:39:00|2132.57|2131.07|2132.41|2130.91|2132.57|2131.07|2132.41|2130.91|0
1648701550000|2022-03-31 04:39:10|2132.33|2130.83|2132.18|2130.68|2132.33|2130.83|2132.18|2130.68|0
1648701600000|2022-03-31 04:40:00|2132.26|2130.76|2132.18|2130.68|2132.41|2130.91|2132.18|2130.68|0
1648701610000|2022-03-31 04:40:10|2132.26|2130.76|2132.18|2130.68|2132.41|2130.91|2132.18|2130.68|0
1648701660000|2022-03-31 04:41:00|2132.26|2130.76|2132.64|2131.14|2132.64|2131.14|2132.26|2130.76|0
1648701670000|2022-03-31 04:41:10|2132.57|2131.07|2132.41|2130.91|2132.57|2131.07|2132.41|2130.91|0
1648701680000|2022-03-31 04:41:20|2132.49|2130.99|2132.64|2131.14|2132.64|2131.14|2132.49|2130.99|0
1648701990000|2022-03-31 04:46:30|2132.65|2131.15|2132.64|2131.14|2133.11|2131.61|2132.64|2131.14|0
1648702050000|2022-03-31 04:47:30|2132.65|2131.15|2132.65|2131.15|2132.65|2131.15|2132.65|2131.15|0
1648702060000|2022-03-31 04:47:40|2132.8|2131.3|2133.11|2131.61|2133.11|2131.61|2132.8|2131.3|0
1648702140000|2022-03-31 04:49:00|2133.1|2131.6|2133.11|2131.61|2133.11|2131.61|2133.1|2131.6|0
1648702150000|2022-03-31 04:49:10|2133.1|2131.6|2133.1|2131.6|2133.11|2131.61|2133.1|2131.6|0
1648702160000|2022-03-31 04:49:20|2133.11|2131.61|2133.11|2131.61|2133.11|2131.61|2133.11|2131.61|0
1648702170000|2022-03-31 04:49:30|2133.1|2131.6|2133.11|2131.61|2133.11|2131.61|2133.1|2131.6|0
1648702180000|2022-03-31 04:49:40|2133.1|2131.6|2132.87|2131.37|2133.1|2131.6|2132.87|2131.37|0
1648702200000|2022-03-31 04:50:00|2132.8|2131.3|2132.87|2131.37|2132.87|2131.37|2132.64|2131.14|0
1648702210000|2022-03-31 04:50:10|2132.64|2131.14|2133.1|2131.6|2133.1|2131.6|2132.64|2131.14|0
1648702360000|2022-03-31 04:52:40|2133.03|2131.53|2132.87|2131.37|2133.03|2131.53|2132.87|2131.37|0
1648702370000|2022-03-31 04:52:50|2132.95|2131.45|2132.87|2131.37|2133.1|2131.6|2132.87|2131.37|0
1648702400000|2022-03-31 04:53:20|2132.8|2131.3|2132.87|2131.37|2132.87|2131.37|2132.64|2131.14|0
1648702410000|2022-03-31 04:53:30|2132.79|2131.29|2132.64|2131.14|2132.79|2131.29|2132.64|2131.14|0
1648702420000|2022-03-31 04:53:40|2132.72|2131.22|2132.87|2131.37|2132.87|2131.37|2132.72|2131.22|0
1648702430000|2022-03-31 04:53:50|2132.79|2131.29|2132.64|2131.14|2132.79|2131.29|2132.64|2131.14|0
1648702510000|2022-03-31 04:55:10|2132.72|2131.22|2132.87|2131.37|2132.87|2131.37|2132.72|2131.22|0
1648702520000|2022-03-31 04:55:20|2132.79|2131.29|2132.64|2131.14|2132.79|2131.29|2132.64|2131.14|0
1648702530000|2022-03-31 04:55:30|2132.72|2131.22|2132.87|2131.37|2132.87|2131.37|2132.72|2131.22|0
1648702560000|2022-03-31 04:56:00|2132.79|2131.29|2132.64|2131.14|2132.79|2131.29|2132.64|2131.14|0
1648702570000|2022-03-31 04:56:10|2132.72|2131.22|2132.87|2131.37|2132.87|2131.37|2132.72|2131.22|0
1648702610000|2022-03-31 04:56:50|2132.95|2131.45|2132.87|2131.37|2133.1|2131.6|2132.87|2131.37|0
1648702620000|2022-03-31 04:57:00|2132.64|2131.14|2132.87|2131.37|2132.87|2131.37|2132.64|2131.14|0
1648702690000|2022-03-31 04:58:10|2132.95|2131.45|2132.87|2131.37|2133.1|2131.6|2132.87|2131.37|0
1648702740000|2022-03-31 04:59:00|2132.8|2131.3|2132.64|2131.14|2132.8|2131.3|2132.64|2131.14|0
1648702750000|2022-03-31 04:59:10|2132.72|2131.22|2132.87|2131.37|2132.87|2131.37|2132.72|2131.22|0
1648702790000|2022-03-31 04:59:50|2132.8|2131.3|2132.64|2131.14|2132.8|2131.3|2132.64|2131.14|0
1648702800000|2022-03-31 05:00:00|2132.72|2131.22|2132.88|2131.38|2133.11|2131.61|2132.72|2131.22|0
1648702810000|2022-03-31 05:00:10|2132.95|2131.45|2133.11|2131.61|2133.11|2131.61|2132.95|2131.45|0
1648702820000|2022-03-31 05:00:20|2133.1|2131.6|2133.11|2131.61|2133.11|2131.61|2133.1|2131.6|0
1648702830000|2022-03-31 05:00:30|2133.03|2131.53|2132.87|2131.37|2133.1|2131.6|2132.87|2131.37|0
1648702840000|2022-03-31 05:00:40|2132.95|2131.45|2133.1|2131.6|2133.1|2131.6|2132.95|2131.45|0
1648702850000|2022-03-31 05:00:50|2133.03|2131.53|2132.87|2131.37|2133.1|2131.6|2132.87|2131.37|0
1648702860000|2022-03-31 05:01:00|2132.79|2131.29|2132.64|2131.14|2132.79|2131.29|2132.64|2131.14|0
1648702870000|2022-03-31 05:01:10|2132.48|2130.98|2132.41|2130.91|2132.48|2130.98|2132.18|2130.68|0
1648702880000|2022-03-31 05:01:20|2132.28|2130.78|2132.28|2130.78|2132.28|2130.78|2132.28|2130.78|0
1648702890000|2022-03-31 05:01:30|2132.27|2130.77|2132.28|2130.78|2132.28|2130.78|2132.05|2130.55|0
1648702910000|2022-03-31 05:01:50|2132.2|2130.7|2132.05|2130.55|2132.2|2130.7|2132.05|2130.55|0
1648702930000|2022-03-31 05:02:10|2132.04|2130.54|2132.05|2130.55|2132.05|2130.55|2132.04|2130.54|0
1648702940000|2022-03-31 05:02:20|2132.04|2130.54|2132.04|2130.54|2132.04|2130.54|2132.04|2130.54|0
1648702950000|2022-03-31 05:02:30|2132.05|2130.55|2132.05|2130.55|2132.05|2130.55|2132.05|2130.55|0
1648702980000|2022-03-31 05:03:00|2132.04|2130.54|2132.04|2130.54|2132.04|2130.54|2132.04|2130.54|0
1648702990000|2022-03-31 05:03:10|2132.05|2130.55|2132.51|2131.01|2132.51|2131.01|2132.05|2130.55|0
1648703000000|2022-03-31 05:03:20|2132.43|2130.93|2132.05|2130.55|2132.51|2131.01|2132.05|2130.55|0
1648703030000|2022-03-31 05:03:50|2132.04|2130.54|2132.04|2130.54|2132.05|2130.55|2131.81|2130.31|0
1648703040000|2022-03-31 05:04:00|2132.05|2130.55|2132.05|2130.55|2132.05|2130.55|2132.05|2130.55|0
1648703050000|2022-03-31 05:04:10|2132.04|2130.54|2132.04|2130.54|2132.05|2130.55|2131.81|2130.31|0
1648703080000|2022-03-31 05:04:40|2132.06|2130.56|2132.07|2130.57|2132.07|2130.57|2132.06|2130.56|0
1648703110000|2022-03-31 05:05:10|2132.14|2130.64|2132.07|2130.57|2132.3|2130.8|2132.07|2130.57|0
1648703130000|2022-03-31 05:05:30|2132.15|2130.65|2132.07|2130.57|2132.3|2130.8|2132.07|2130.57|0
1648703140000|2022-03-31 05:05:40|2132.15|2130.65|2132.53|2131.03|2132.53|2131.03|2132.15|2130.65|0
1648703150000|2022-03-31 05:05:50|2132.45|2130.95|2132.3|2130.8|2132.45|2130.95|2132.3|2130.8|0
1648703160000|2022-03-31 05:06:00|2132.22|2130.72|2132.07|2130.57|2132.22|2130.72|2132.07|2130.57|0
1648703180000|2022-03-31 05:06:20|2132.06|2130.56|2132.07|2130.57|2132.07|2130.57|2132.06|2130.56|0
1648703190000|2022-03-31 05:06:30|2132.06|2130.56|2132.07|2130.57|2132.07|2130.57|2132.06|2130.56|0
1648703200000|2022-03-31 05:06:40|2132.06|2130.56|2132.07|2130.57|2132.07|2130.57|2132.06|2130.56|0
1648703210000|2022-03-31 05:06:50|2132.06|2130.56|2132.06|2130.56|2132.06|2130.56|2132.06|2130.56|0
1648703220000|2022-03-31 05:07:00|2131.91|2130.41|2131.6|2130.1|2131.91|2130.41|2131.6|2130.1|0
1648703230000|2022-03-31 05:07:10|2131.68|2130.18|2132.06|2130.56|2132.06|2130.56|2131.68|2130.18|0
1648703240000|2022-03-31 05:07:20|2132.07|2130.57|2132.07|2130.57|2132.07|2130.57|2132.07|2130.57|0
1648703250000|2022-03-31 05:07:30|2132.06|2130.56|2132.06|2130.56|2132.06|2130.56|2132.06|2130.56|0
1648703270000|2022-03-31 05:07:50|2132.07|2130.57|2132.06|2130.56|2132.07|2130.57|2132.06|2130.56|0
1648703290000|2022-03-31 05:08:10|2131.99|2130.49|2131.14|2129.64|2131.99|2130.49|2131.14|2129.64|0
1648703300000|2022-03-31 05:08:20|2131.22|2129.72|2131.14|2129.64|2131.37|2129.87|2131.14|2129.64|0
1648703320000|2022-03-31 05:08:40|2131.13|2129.63|2131.13|2129.63|2131.14|2129.64|2131.13|2129.63|0
1648703330000|2022-03-31 05:08:50|2130.98|2129.48|2130.68|2129.18|2130.98|2129.48|2130.67|2129.17|0
1648703340000|2022-03-31 05:09:00|2130.67|2129.17|2130.67|2129.17|2130.68|2129.18|2130.67|2129.17|0
1648703350000|2022-03-31 05:09:10|2130.83|2129.33|2131.14|2129.64|2131.14|2129.64|2130.83|2129.33|0
1648703360000|2022-03-31 05:09:20|2131.06|2129.56|2130.68|2129.18|2131.06|2129.56|2130.67|2129.17|0
1648703370000|2022-03-31 05:09:30|2130.75|2129.25|2131.06|2129.56|2131.14|2129.64|2130.75|2129.25|0
1648703380000|2022-03-31 05:09:40|2130.91|2129.41|2131.14|2129.64|2131.14|2129.64|2130.91|2129.41|0
1648703410000|2022-03-31 05:10:10|2131.29|2129.79|2131.37|2129.87|2131.6|2130.1|2131.29|2129.79|0
1648703420000|2022-03-31 05:10:20|2131.45|2129.95|2131.6|2130.1|2131.6|2130.1|2131.37|2129.87|0
1648703430000|2022-03-31 05:10:30|2131.76|2130.26|2132.07|2130.57|2132.07|2130.57|2131.76|2130.26|0
1648703440000|2022-03-31 05:10:40|2131.99|2130.49|2131.6|2130.1|2131.99|2130.49|2131.6|2130.1|0
1648703460000|2022-03-31 05:11:00|2131.76|2130.26|2131.6|2130.1|2132.06|2130.56|2131.6|2130.1|0
1648703470000|2022-03-31 05:11:10|2131.61|2130.11|2132.07|2130.57|2132.07|2130.57|2131.61|2130.11|0
1648703530000|2022-03-31 05:12:10|2132.22|2130.72|2132.53|2131.03|2132.53|2131.03|2132.22|2130.72|0
1648703540000|2022-03-31 05:12:20|2132.45|2130.95|2132.3|2130.8|2132.45|2130.95|2132.3|2130.8|0
1648703550000|2022-03-31 05:12:30|2132.22|2130.72|2132.3|2130.8|2132.3|2130.8|2132.07|2130.57|0
1648703560000|2022-03-31 05:12:40|2132.38|2130.88|2132.53|2131.03|2132.53|2131.03|2132.38|2130.88|0
1648703590000|2022-03-31 05:13:10|2132.45|2130.95|2132.3|2130.8|2132.45|2130.95|2132.3|2130.8|0
1648703640000|2022-03-31 05:14:00|2132.29|2130.79|2132.29|2130.79|2132.29|2130.79|2132.29|2130.79|0
1648703650000|2022-03-31 05:14:10|2132.22|2130.72|2132.06|2130.56|2132.22|2130.72|2132.06|2130.56|0
1648703680000|2022-03-31 05:14:40|2132.14|2130.64|2132.29|2130.79|2132.52|2131.02|2132.14|2130.64|0
1648703690000|2022-03-31 05:14:50|2132.06|2130.56|2132.06|2130.56|2132.06|2130.56|2132.06|2130.56|0
1648703700000|2022-03-31 05:15:00|2132.14|2130.64|2132.52|2131.02|2132.52|2131.02|2132.06|2130.56|0
1648703710000|2022-03-31 05:15:10|2132.44|2130.94|2132.52|2131.02|2132.52|2131.02|2132.29|2130.79|0
1648703720000|2022-03-31 05:15:20|2132.68|2131.18|2132.98|2131.48|2132.98|2131.48|2132.68|2131.18|0
1648703730000|2022-03-31 05:15:30|2132.83|2131.33|2132.52|2131.02|2132.83|2131.33|2132.52|2131.02|0
1648703750000|2022-03-31 05:15:50|2132.44|2130.94|2132.29|2130.79|2132.44|2130.94|2132.29|2130.79|0
1648703760000|2022-03-31 05:16:00|2132.21|2130.71|2132.06|2130.56|2132.21|2130.71|2132.06|2130.56|0
1648703820000|2022-03-31 05:17:00|2131.9|2130.4|2132.06|2130.56|2132.06|2130.56|2131.6|2130.1|0
1648703870000|2022-03-31 05:17:50|2131.98|2130.48|2131.6|2130.1|2131.98|2130.48|2131.6|2130.1|0
1648703880000|2022-03-31 05:18:00|2131.68|2130.18|2131.83|2130.33|2131.83|2130.33|2131.68|2130.18|0
1648703900000|2022-03-31 05:18:20|2131.6|2130.1|2131.6|2130.1|2131.6|2130.1|2131.6|2130.1|0
1648703920000|2022-03-31 05:18:40|2131.76|2130.26|2132.06|2130.56|2132.06|2130.56|2131.76|2130.26|0
1648703930000|2022-03-31 05:18:50|2131.99|2130.49|2132.06|2130.56|2132.06|2130.56|2131.83|2130.33|0
1648703940000|2022-03-31 05:19:00|2131.91|2130.41|2131.6|2130.1|2131.91|2130.41|2131.6|2130.1|0
1648703950000|2022-03-31 05:19:10|2131.68|2130.18|2131.6|2130.1|2131.83|2130.33|2131.6|2130.1|0
1648703960000|2022-03-31 05:19:20|2131.59|2130.09|2131.14|2129.64|2131.59|2130.09|2131.14|2129.64|0
1648703970000|2022-03-31 05:19:30|2131.29|2129.79|2131.6|2130.1|2131.6|2130.1|2131.29|2129.79|0
1648703980000|2022-03-31 05:19:40|2131.52|2130.02|2131.37|2129.87|2131.52|2130.02|2131.37|2129.87|0
1648703990000|2022-03-31 05:19:50|2131.44|2129.94|2131.6|2130.1|2131.6|2130.1|2131.44|2129.94|0
1648704020000|2022-03-31 05:20:20|2131.68|2130.18|2131.83|2130.33|2131.83|2130.33|2131.68|2130.18|0
1648704040000|2022-03-31 05:20:40|2132.06|2130.56|2131.83|2130.33|2132.06|2130.56|2131.83|2130.33|0
1648704050000|2022-03-31 05:20:50|2131.76|2130.26|2131.6|2130.1|2131.76|2130.26|2131.6|2130.1|0
1648704120000|2022-03-31 05:22:00|2131.68|2130.18|2131.6|2130.1|2131.83|2130.33|2131.6|2130.1|0
1648704230000|2022-03-31 05:23:50|2131.45|2129.95|2131.14|2129.64|2131.45|2129.95|2131.14|2129.64|0
1648704250000|2022-03-31 05:24:10|2131.29|2129.79|2131.6|2130.1|2131.6|2130.1|2131.29|2129.79|0
1648704260000|2022-03-31 05:24:20|2131.45|2129.95|2131.14|2129.64|2131.45|2129.95|2131.14|2129.64|0
1648704290000|2022-03-31 05:24:50|2131.6|2130.1|2131.37|2129.87|2131.6|2130.1|2131.37|2129.87|0
1648704300000|2022-03-31 05:25:00|2131.29|2129.79|2131.14|2129.64|2131.29|2129.79|2131.14|2129.64|0
1648704310000|2022-03-31 05:25:10|2131.38|2129.88|2131.38|2129.88|2131.38|2129.88|2131.38|2129.88|0
1648704350000|2022-03-31 05:25:50|2131.3|2129.8|2131.38|2129.88|2131.38|2129.88|2131.15|2129.65|0
1648704390000|2022-03-31 05:26:30|2131.15|2129.65|2130.92|2129.42|2131.15|2129.65|2130.91|2129.41|0
1648704450000|2022-03-31 05:27:30|2130.91|2129.41|2130.46|2128.96|2130.91|2129.41|2130.45|2128.95|0
1648704470000|2022-03-31 05:27:50|2130.45|2128.95|2130.46|2128.96|2130.46|2128.96|2130.45|2128.95|0
1648704480000|2022-03-31 05:28:00|2130.45|2128.95|2130.46|2128.96|2130.46|2128.96|2130.45|2128.95|0
1648704490000|2022-03-31 05:28:10|2130.45|2128.95|2130.46|2128.96|2130.46|2128.96|2130.45|2128.95|0
1648704530000|2022-03-31 05:28:50|2130.61|2129.11|2130.92|2129.42|2130.92|2129.42|2130.61|2129.11|0
1648704560000|2022-03-31 05:29:20|2131|2129.5|2131.38|2129.88|2131.38|2129.88|2131|2129.5|0
1648704570000|2022-03-31 05:29:30|2131.3|2129.8|2130.92|2129.42|2131.3|2129.8|2130.92|2129.42|0
1648704610000|2022-03-31 05:30:10|2131.07|2129.57|2131.38|2129.88|2131.38|2129.88|2131.07|2129.57|0
1648704620000|2022-03-31 05:30:20|2131.3|2129.8|2131.15|2129.65|2131.3|2129.8|2131.15|2129.65|0
1648704630000|2022-03-31 05:30:30|2131.22|2129.72|2130.91|2129.41|2131.38|2129.88|2130.91|2129.41|0
1648704640000|2022-03-31 05:30:40|2130.84|2129.34|2130.91|2129.41|2131.14|2129.64|2130.45|2128.95|0
1648704700000|2022-03-31 05:31:40|2130.9|2129.4|2130.9|2129.4|2130.9|2129.4|2130.9|2129.4|0
1648704710000|2022-03-31 05:31:50|2130.91|2129.41|2130.9|2129.4|2130.91|2129.41|2130.9|2129.4|0
1648704720000|2022-03-31 05:32:00|2130.75|2129.25|2130.9|2129.4|2130.9|2129.4|2130.44|2128.94|0
1648704730000|2022-03-31 05:32:10|2130.91|2129.41|2130.9|2129.4|2131.14|2129.64|2130.9|2129.4|0
1648704750000|2022-03-31 05:32:30|2130.75|2129.25|2130.44|2128.94|2130.75|2129.25|2130.44|2128.94|0
1648704780000|2022-03-31 05:33:00|2130.6|2129.1|2130.44|2128.94|2130.9|2129.4|2130.44|2128.94|0
1648704800000|2022-03-31 05:33:20|2130.45|2128.95|2130.45|2128.95|2130.45|2128.95|2130.45|2128.95|0
1648704860000|2022-03-31 05:34:20|2130.44|2128.94|2130.44|2128.94|2130.44|2128.94|2130.44|2128.94|0
1648704870000|2022-03-31 05:34:30|2130.29|2128.79|2129.98|2128.48|2130.29|2128.79|2129.98|2128.48|0
1648704910000|2022-03-31 05:35:10|2129.97|2128.47|2129.97|2128.47|2129.97|2128.47|2129.97|2128.47|0
1648704920000|2022-03-31 05:35:20|2129.98|2128.48|2129.98|2128.48|2129.98|2128.48|2129.98|2128.48|0
1648704960000|2022-03-31 05:36:00|2130.05|2128.55|2129.98|2128.48|2130.21|2128.71|2129.98|2128.48|0
1648704990000|2022-03-31 05:36:30|2130.05|2128.55|2130.21|2128.71|2130.21|2128.71|2130.05|2128.55|0
1648705000000|2022-03-31 05:36:40|2130.29|2128.79|2130.44|2128.94|2130.44|2128.94|2130.29|2128.79|0
1648705010000|2022-03-31 05:36:50|2130.36|2128.86|2130.44|2128.94|2130.44|2128.94|2130.21|2128.71|0
1648705030000|2022-03-31 05:37:10|2130.28|2128.78|2129.98|2128.48|2130.28|2128.78|2129.98|2128.48|0
1648705040000|2022-03-31 05:37:20|2130.06|2128.56|2129.98|2128.48|2130.21|2128.71|2129.98|2128.48|0
1648705050000|2022-03-31 05:37:30|2129.97|2128.47|2129.97|2128.47|2129.98|2128.48|2129.97|2128.47|0
1648705060000|2022-03-31 05:37:40|2129.98|2128.48|2129.97|2128.47|2129.98|2128.48|2129.97|2128.47|0
1648705070000|2022-03-31 05:37:50|2129.98|2128.48|2129.97|2128.47|2129.98|2128.48|2129.97|2128.47|0
1648705080000|2022-03-31 05:38:00|2129.89|2128.39|2129.74|2128.24|2129.89|2128.39|2129.51|2128.01|0
1648705090000|2022-03-31 05:38:10|2129.66|2128.16|2129.51|2128.01|2129.66|2128.16|2129.51|2128.01|0
1648705100000|2022-03-31 05:38:20|2129.43|2127.93|2129.05|2127.55|2129.43|2127.93|2129.05|2127.55|0
1648705110000|2022-03-31 05:38:30|2129.12|2127.62|2129.28|2127.78|2129.28|2127.78|2129.05|2127.55|0
1648705120000|2022-03-31 05:38:40|2129.35|2127.85|2129.43|2127.93|2129.51|2128.01|2129.35|2127.85|0
1648705130000|2022-03-31 05:38:50|2129.28|2127.78|2129.74|2128.24|2129.74|2128.24|2129.28|2127.78|0
1648705140000|2022-03-31 05:39:00|2129.51|2128.01|2129.51|2128.01|2129.74|2128.24|2129.51|2128.01|0
1648705190000|2022-03-31 05:39:50|2129.43|2127.93|2129.51|2128.01|2129.51|2128.01|2129.28|2127.78|0
1648705220000|2022-03-31 05:40:20|2129.43|2127.93|2129.51|2128.01|2129.51|2128.01|2129.05|2127.55|0
1648705230000|2022-03-31 05:40:30|2129.43|2127.93|2129.05|2127.55|2129.43|2127.93|2129.05|2127.55|0
1648705250000|2022-03-31 05:40:50|2129.12|2127.62|2129.12|2127.62|2129.28|2127.78|2129.05|2127.55|0
1648705260000|2022-03-31 05:41:00|2129.28|2127.78|2129.28|2127.78|2129.51|2128.01|2129.05|2127.55|0
1648705270000|2022-03-31 05:41:10|2129.35|2127.85|2129.04|2127.54|2129.51|2128.01|2129.04|2127.54|0
1648705310000|2022-03-31 05:41:50|2129.12|2127.62|2129.12|2127.62|2129.12|2127.62|2129.12|2127.62|0
1648705320000|2022-03-31 05:42:00|2129.27|2127.77|2129.28|2127.78|2129.28|2127.78|2129.27|2127.77|0
1648705330000|2022-03-31 05:42:10|2129.35|2127.85|2129.51|2128.01|2129.51|2128.01|2129.35|2127.85|0
1648705340000|2022-03-31 05:42:20|2129.5|2128|2129.5|2128|2129.5|2128|2129.27|2127.77|0
1648705350000|2022-03-31 05:42:30|2129.51|2128.01|2129.73|2128.23|2129.73|2128.23|2129.51|2128.01|0
1648705370000|2022-03-31 05:42:50|2129.81|2128.31|2129.97|2128.47|2129.97|2128.47|2129.81|2128.31|0
1648705380000|2022-03-31 05:43:00|2130.05|2128.55|2130.2|2128.7|2130.43|2128.93|2129.97|2128.47|0
1648705390000|2022-03-31 05:43:10|2130.28|2128.78|2130.2|2128.7|2130.43|2128.93|2129.97|2128.47|0
1648705400000|2022-03-31 05:43:20|2130.13|2128.63|2129.97|2128.47|2130.13|2128.63|2129.97|2128.47|0
1648705410000|2022-03-31 05:43:30|2130.2|2128.7|2130.2|2128.7|2130.2|2128.7|2130.2|2128.7|0
1648705420000|2022-03-31 05:43:40|2130.12|2128.62|2130.2|2128.7|2130.2|2128.7|2129.97|2128.47|0
1648705440000|2022-03-31 05:44:00|2130.12|2128.62|2129.97|2128.47|2130.12|2128.62|2129.97|2128.47|0
1648705470000|2022-03-31 05:44:30|2129.81|2128.31|2129.51|2128.01|2129.81|2128.31|2129.51|2128.01|0
1648705500000|2022-03-31 05:45:00|2129.36|2127.86|2129.05|2127.55|2129.36|2127.86|2129.05|2127.55|0
1648705530000|2022-03-31 05:45:30|2129.13|2127.63|2129.51|2128.01|2129.51|2128.01|2129.13|2127.63|0
1648705540000|2022-03-31 05:45:40|2129.36|2127.86|2129.51|2128.01|2129.51|2128.01|2129.05|2127.55|0
1648705560000|2022-03-31 05:46:00|2129.28|2127.78|2129.28|2127.78|2129.28|2127.78|2129.28|2127.78|0
1648705570000|2022-03-31 05:46:10|2129.36|2127.86|2129.51|2128.01|2129.51|2128.01|2129.28|2127.78|0
1648705620000|2022-03-31 05:47:00|2129.67|2128.17|2129.97|2128.47|2129.97|2128.47|2129.67|2128.17|0
1648705650000|2022-03-31 05:47:30|2129.82|2128.32|2129.51|2128.01|2129.82|2128.32|2129.51|2128.01|0
1648705700000|2022-03-31 05:48:20|2129.43|2127.93|2129.28|2127.78|2129.43|2127.93|2129.28|2127.78|0
1648705710000|2022-03-31 05:48:30|2129.2|2127.7|2129.51|2128.01|2129.51|2128.01|2129.05|2127.55|0
1648705720000|2022-03-31 05:48:40|2129.66|2128.16|2129.97|2128.47|2129.97|2128.47|2129.66|2128.16|0
1648705740000|2022-03-31 05:49:00|2129.82|2128.32|2129.51|2128.01|2129.82|2128.32|2129.51|2128.01|0
1648705760000|2022-03-31 05:49:20|2129.43|2127.93|2129.28|2127.78|2129.43|2127.93|2129.28|2127.78|0
1648705770000|2022-03-31 05:49:30|2129.35|2127.85|2129.51|2128.01|2129.51|2128.01|2129.35|2127.85|0
1648705880000|2022-03-31 05:51:20|2129.74|2128.24|2130.43|2128.93|2130.43|2128.93|2129.74|2128.24|0
1648705890000|2022-03-31 05:51:30|2130.51|2129.01|2130.44|2128.94|2130.89|2129.39|2130.44|2128.94|0
1648705920000|2022-03-31 05:52:00|2130.59|2129.09|2130.9|2129.4|2130.9|2129.4|2130.59|2129.09|0
1648705930000|2022-03-31 05:52:10|2130.94|2129.44|2130.53|2129.03|2130.99|2129.49|2130.53|2129.03|0
1648705950000|2022-03-31 05:52:30|2130.52|2129.02|2130.53|2129.03|2130.53|2129.03|2130.52|2129.02|0
1648705960000|2022-03-31 05:52:40|2130.68|2129.18|2130.99|2129.49|2130.99|2129.49|2130.68|2129.18|0
1648705970000|2022-03-31 05:52:50|2131.14|2129.64|2131.44|2129.94|2131.45|2129.95|2131.14|2129.64|0
1648705980000|2022-03-31 05:53:00|2131.45|2129.95|2131.45|2129.95|2131.45|2129.95|2131.45|2129.95|0
1648706000000|2022-03-31 05:53:20|2131.6|2130.1|2131.45|2129.95|2131.9|2130.4|2131.45|2129.95|0
1648706010000|2022-03-31 05:53:30|2131.6|2130.1|2132.37|2130.87|2132.37|2130.87|2131.6|2130.1|0
1648706020000|2022-03-31 05:53:40|2132.52|2131.02|2132.84|2131.34|2132.84|2131.34|2132.52|2131.02|0
1648706030000|2022-03-31 05:53:50|2132.68|2131.18|2132.38|2130.88|2132.68|2131.18|2132.38|2130.88|0
1648706040000|2022-03-31 05:54:00|2132.39|2130.89|2132.85|2131.35|2132.85|2131.35|2132.39|2130.89|0
1648706080000|2022-03-31 05:54:40|2132.78|2131.28|2132.39|2130.89|2132.78|2131.28|2132.39|2130.89|0
1648706190000|2022-03-31 05:56:30|2132.55|2131.05|2132.85|2131.35|2132.85|2131.35|2132.55|2131.05|0
1648706230000|2022-03-31 05:57:10|2132.86|2131.36|2132.85|2131.35|2132.86|2131.36|2132.85|2131.35|0
1648706250000|2022-03-31 05:57:30|2132.7|2131.2|2132.62|2131.12|2132.7|2131.2|2132.39|2130.89|0
1648706260000|2022-03-31 05:57:40|2132.7|2131.2|2132.62|2131.12|2132.85|2131.35|2132.62|2131.12|0
1648706280000|2022-03-31 05:58:00|2132.7|2131.2|2132.85|2131.35|2132.85|2131.35|2132.7|2131.2|0
1648706350000|2022-03-31 05:59:10|2132.77|2131.27|2132.39|2130.89|2132.77|2131.27|2132.39|2130.89|0
1648706370000|2022-03-31 05:59:30|2132.31|2130.81|2132.39|2130.89|2132.39|2130.89|2132.16|2130.66|0
1648706380000|2022-03-31 05:59:40|2132.23|2130.73|2132.39|2130.89|2132.39|2130.89|2131.93|2130.43|0
1648706390000|2022-03-31 05:59:50|2132.31|2130.81|2132.17|2130.67|2132.4|2130.9|2131.93|2130.43|0
1648706400000|2022-03-31 06:00:00|2132.09|2130.59|2130.54|2129.04|2132.09|2130.59|2130.54|2129.04|0
1648706410000|2022-03-31 06:00:10|2130.62|2129.12|2130.55|2129.05|2130.77|2129.27|2130.09|2128.59|0
1648706430000|2022-03-31 06:00:30|2130.39|2128.89|2129.86|2128.36|2130.39|2128.89|2129.63|2128.13|0
1648706440000|2022-03-31 06:00:40|2129.63|2128.13|2129.86|2128.36|2130.09|2128.59|2129.62|2128.12|0
1648706450000|2022-03-31 06:00:50|2129.93|2128.43|2131.01|2129.51|2131.01|2129.51|2129.63|2128.13|0
1648706460000|2022-03-31 06:01:00|2130.93|2129.43|2131.24|2129.74|2131.47|2129.97|2130.78|2129.28|0
1648706470000|2022-03-31 06:01:10|2131.16|2129.66|2131.94|2130.44|2131.94|2130.44|2131.01|2129.51|0
1648706490000|2022-03-31 06:01:30|2131.93|2130.43|2131.7|2130.2|2131.93|2130.43|2131.47|2129.97|0
1648706500000|2022-03-31 06:01:40|2131.63|2130.13|2131.01|2129.51|2131.63|2130.13|2131.01|2129.51|0
1648706520000|2022-03-31 06:02:00|2131.17|2129.67|2131.48|2129.98|2131.93|2130.43|2131.17|2129.67|0
1648706530000|2022-03-31 06:02:10|2131.47|2129.97|2131.93|2130.43|2131.93|2130.43|2131.47|2129.97|0
1648706540000|2022-03-31 06:02:20|2131.78|2130.28|2131.47|2129.97|2131.78|2130.28|2131.47|2129.97|0
1648706550000|2022-03-31 06:02:30|2131.48|2129.98|2131.47|2129.97|2131.48|2129.98|2131.47|2129.97|0
1648706560000|2022-03-31 06:02:40|2131.48|2129.98|2131.01|2129.51|2131.48|2129.98|2130.78|2129.28|0
1648706580000|2022-03-31 06:03:00|2130.86|2129.36|2130.55|2129.05|2130.86|2129.36|2130.55|2129.05|0
1648706590000|2022-03-31 06:03:10|2130.39|2128.89|2129.62|2128.12|2130.39|2128.89|2129.62|2128.12|0
1648706600000|2022-03-31 06:03:20|2129.47|2127.97|2129.16|2127.66|2129.47|2127.97|2129.16|2127.66|0
1648706610000|2022-03-31 06:03:30|2129|2127.5|2128.7|2127.2|2129|2127.5|2128.7|2127.2|0
1648706630000|2022-03-31 06:03:50|2128.77|2127.27|2129.16|2127.66|2129.16|2127.66|2128.7|2127.2|0
1648706660000|2022-03-31 06:04:20|2129.08|2127.58|2128.69|2127.19|2129.08|2127.58|2128.69|2127.19|0
1648706690000|2022-03-31 06:04:50|2128.23|2126.73|2128.23|2126.73|2128.23|2126.73|2128|2126.5|0
1648706700000|2022-03-31 06:05:00|2128.39|2126.89|2128.69|2127.19|2128.69|2127.19|2128.39|2126.89|0
1648706710000|2022-03-31 06:05:10|2128.54|2127.04|2128.23|2126.73|2128.54|2127.04|2128.23|2126.73|0
1648706720000|2022-03-31 06:05:20|2128.15|2126.65|2127.77|2126.27|2128.15|2126.65|2127.77|2126.27|0
1648706740000|2022-03-31 06:05:40|2127.85|2126.35|2128.22|2126.72|2128.22|2126.72|2127.76|2126.26|0
1648706760000|2022-03-31 06:06:00|2128.38|2126.88|2128.68|2127.18|2128.68|2127.18|2128.38|2126.88|0
1648706770000|2022-03-31 06:06:10|2128.61|2127.11|2128.69|2127.19|2128.69|2127.19|2128.22|2126.72|0
1648706790000|2022-03-31 06:06:30|2128.77|2127.27|2129.15|2127.65|2129.15|2127.65|2128.77|2127.27|0
1648706800000|2022-03-31 06:06:40|2129.07|2127.57|2128.69|2127.19|2129.07|2127.57|2128.69|2127.19|0
1648706810000|2022-03-31 06:06:50|2128.77|2127.27|2128.92|2127.42|2129.15|2127.65|2128.77|2127.27|0
1648706820000|2022-03-31 06:07:00|2129|2127.5|2129.61|2128.11|2129.61|2128.11|2128.92|2127.42|0
1648706830000|2022-03-31 06:07:10|2129.69|2128.19|2130.07|2128.57|2130.07|2128.57|2129.61|2128.11|0
1648706860000|2022-03-31 06:07:40|2129.92|2128.42|2129.61|2128.11|2129.92|2128.42|2129.61|2128.11|0
1648706880000|2022-03-31 06:08:00|2129.45|2127.95|2129.15|2127.65|2129.45|2127.95|2129.15|2127.65|0
1648706900000|2022-03-31 06:08:20|2129.23|2127.73|2129.15|2127.65|2129.38|2127.88|2129.15|2127.65|0
1648706910000|2022-03-31 06:08:30|2129.22|2127.72|2129.38|2127.88|2129.38|2127.88|2129.22|2127.72|0
1648706920000|2022-03-31 06:08:40|2129.45|2127.95|2129.55|2128.05|2129.61|2128.11|2129.38|2127.88|0
1648706930000|2022-03-31 06:08:50|2129.47|2127.97|2129.55|2128.05|2129.55|2128.05|2129.32|2127.82|0
1648707000000|2022-03-31 06:10:00|2129.63|2128.13|2129.55|2128.05|2129.78|2128.28|2129.55|2128.05|0
1648707010000|2022-03-31 06:10:10|2130.01|2128.51|2130.01|2128.51|2130.01|2128.51|2130.01|2128.51|0
1648707020000|2022-03-31 06:10:20|2130.17|2128.67|2130.47|2128.97|2130.47|2128.97|2130.17|2128.67|0
1648707030000|2022-03-31 06:10:30|2130.4|2128.9|2130.01|2128.51|2130.4|2128.9|2130.01|2128.51|0
1648707050000|2022-03-31 06:10:50|2129.86|2128.36|2129.55|2128.05|2129.86|2128.36|2129.55|2128.05|0
1648707080000|2022-03-31 06:11:20|2129.47|2127.97|2129.55|2128.05|2129.55|2128.05|2129.32|2127.82|0
1648707110000|2022-03-31 06:11:50|2129.39|2127.89|2129.09|2127.59|2129.39|2127.89|2129.08|2127.58|0
1648707130000|2022-03-31 06:12:10|2129.08|2127.58|2128.62|2127.12|2129.09|2127.59|2128.62|2127.12|0
1648707140000|2022-03-31 06:12:20|2128.47|2126.97|2128.39|2126.89|2128.47|2126.97|2128.16|2126.66|0
1648707150000|2022-03-31 06:12:30|2128.32|2126.82|2128.39|2126.89|2128.62|2127.12|2128.16|2126.66|0
1648707160000|2022-03-31 06:12:40|2128.31|2126.81|2127.7|2126.2|2128.31|2126.81|2127.7|2126.2|0
1648707180000|2022-03-31 06:13:00|2127.93|2126.43|2128.16|2126.66|2128.39|2126.89|2127.93|2126.43|0
1648707200000|2022-03-31 06:13:20|2128.01|2126.51|2127.7|2126.2|2128.01|2126.51|2127.7|2126.2|0
1648707210000|2022-03-31 06:13:30|2127.78|2126.28|2128.62|2127.12|2128.62|2127.12|2127.7|2126.2|0
1648707240000|2022-03-31 06:14:00|2128.7|2127.2|2128.62|2127.12|2128.85|2127.35|2128.62|2127.12|0
1648707250000|2022-03-31 06:14:10|2128.7|2127.2|2128.63|2127.13|2129.08|2127.58|2128.63|2127.13|0
1648707260000|2022-03-31 06:14:20|2128.7|2127.2|2129.09|2127.59|2129.09|2127.59|2128.7|2127.2|0
1648707270000|2022-03-31 06:14:30|2129.08|2127.58|2128.86|2127.36|2129.08|2127.58|2128.63|2127.13|0
1648707280000|2022-03-31 06:14:40|2128.93|2127.43|2129.09|2127.59|2129.09|2127.59|2128.93|2127.43|0
1648707300000|2022-03-31 06:15:00|2128.93|2127.43|2128.63|2127.13|2128.93|2127.43|2128.63|2127.13|0
1648707310000|2022-03-31 06:15:10|2128.7|2127.2|2128.63|2127.13|2128.86|2127.36|2128.63|2127.13|0
1648707320000|2022-03-31 06:15:20|2128.62|2127.12|2128.62|2127.12|2128.62|2127.12|2128.62|2127.12|0
1648707340000|2022-03-31 06:15:40|2128.55|2127.05|2128.16|2126.66|2128.55|2127.05|2128.16|2126.66|0
1648707350000|2022-03-31 06:15:50|2128.24|2126.74|2128.39|2126.89|2128.39|2126.89|2128.16|2126.66|0
1648707360000|2022-03-31 06:16:00|2128.31|2126.81|2128.16|2126.66|2128.31|2126.81|2128.16|2126.66|0
1648707380000|2022-03-31 06:16:20|2128.31|2126.81|2128.62|2127.12|2128.62|2127.12|2128.31|2126.81|0
1648707390000|2022-03-31 06:16:30|2128.77|2127.27|2129.08|2127.58|2129.08|2127.58|2128.77|2127.27|0
1648707400000|2022-03-31 06:16:40|2128.92|2127.42|2128.85|2127.35|2128.92|2127.42|2128.62|2127.12|0
1648707410000|2022-03-31 06:16:50|2128.93|2127.43|2129.08|2127.58|2129.08|2127.58|2128.93|2127.43|0
1648707420000|2022-03-31 06:17:00|2129|2127.5|2129.08|2127.58|2129.08|2127.58|2128.85|2127.35|0
1648707430000|2022-03-31 06:17:10|2129|2127.5|2129.08|2127.58|2129.08|2127.58|2128.62|2127.12|0
1648707450000|2022-03-31 06:17:30|2128.93|2127.43|2128.62|2127.12|2128.93|2127.43|2128.62|2127.12|0
1648707520000|2022-03-31 06:18:40|2128.69|2127.19|2128.85|2127.35|2128.85|2127.35|2128.69|2127.19|0
1648707530000|2022-03-31 06:18:50|2128.77|2127.27|2128.61|2127.11|2128.77|2127.27|2128.61|2127.11|0
1648707540000|2022-03-31 06:19:00|2128.54|2127.04|2128.38|2126.88|2128.54|2127.04|2128.38|2126.88|0
1648707560000|2022-03-31 06:19:20|2128.46|2126.96|2128.62|2127.12|2128.62|2127.12|2128.38|2126.88|0
1648707570000|2022-03-31 06:19:30|2128.69|2127.19|2128.85|2127.35|2128.85|2127.35|2128.62|2127.12|0
1648707580000|2022-03-31 06:19:40|2128.92|2127.42|2129.31|2127.81|2129.54|2128.04|2128.92|2127.42|0
1648707590000|2022-03-31 06:19:50|2129.39|2127.89|2129.48|2127.98|2129.54|2128.04|2129.39|2127.89|0
1648707600000|2022-03-31 06:20:00|2129.4|2127.9|2129.25|2127.75|2129.4|2127.9|2129.25|2127.75|0
1648707610000|2022-03-31 06:20:10|2129.17|2127.67|2129.48|2127.98|2129.48|2127.98|2129.02|2127.52|0
1648707620000|2022-03-31 06:20:20|2129.4|2127.9|2129.48|2127.98|2129.48|2127.98|2129.02|2127.52|0
1648707670000|2022-03-31 06:21:10|2129.33|2127.83|2129.02|2127.52|2129.33|2127.83|2129.02|2127.52|0
1648707680000|2022-03-31 06:21:20|2129.17|2127.67|2129.48|2127.98|2129.48|2127.98|2129.17|2127.67|0
1648707730000|2022-03-31 06:22:10|2129.25|2127.75|2129.25|2127.75|2129.25|2127.75|2129.25|2127.75|0
1648707740000|2022-03-31 06:22:20|2129.33|2127.83|2129.48|2127.98|2129.48|2127.98|2129.33|2127.83|0
1648707750000|2022-03-31 06:22:30|2129.4|2127.9|2129.48|2127.98|2129.48|2127.98|2129.25|2127.75|0
1648707760000|2022-03-31 06:22:40|2129.49|2127.99|2129.48|2127.98|2129.49|2127.99|2129.48|2127.98|0
1648707770000|2022-03-31 06:22:50|2129.56|2128.06|2129.94|2128.44|2129.94|2128.44|2129.56|2128.06|0
1648707780000|2022-03-31 06:23:00|2130.02|2128.52|2130.4|2128.9|2130.4|2128.9|2130.02|2128.52|0
1648707790000|2022-03-31 06:23:10|2130.41|2128.91|2130.41|2128.91|2130.41|2128.91|2130.4|2128.9|0
1648707820000|2022-03-31 06:23:40|2130.4|2128.9|2130.87|2129.37|2130.87|2129.37|2130.4|2128.9|0
1648707840000|2022-03-31 06:24:00|2131.02|2129.52|2130.87|2129.37|2131.33|2129.83|2130.87|2129.37|0
1648707880000|2022-03-31 06:24:40|2131.03|2129.53|2131.1|2129.6|2131.33|2129.83|2131.03|2129.53|0
1648707890000|2022-03-31 06:24:50|2131.03|2129.53|2130.87|2129.37|2131.03|2129.53|2130.87|2129.37|0
1648707910000|2022-03-31 06:25:10|2130.72|2129.22|2130.87|2129.37|2130.87|2129.37|2130.41|2128.91|0
1648707920000|2022-03-31 06:25:20|2130.72|2129.22|2130.64|2129.14|2130.87|2129.37|2130.41|2128.91|0
1648707930000|2022-03-31 06:25:30|2130.56|2129.06|2130.64|2129.14|2130.64|2129.14|2130.41|2128.91|0
1648707940000|2022-03-31 06:25:40|2130.56|2129.06|2130.41|2128.91|2130.87|2129.37|2130.41|2128.91|0
1648707950000|2022-03-31 06:25:50|2130.4|2128.9|2130.4|2128.9|2130.4|2128.9|2130.4|2128.9|0
1648707960000|2022-03-31 06:26:00|2130.33|2128.83|2130.41|2128.91|2130.41|2128.91|2129.94|2128.44|0
1648707980000|2022-03-31 06:26:20|2130.33|2128.83|2130.18|2128.68|2130.33|2128.83|2130.18|2128.68|0
1648707990000|2022-03-31 06:26:30|2130.1|2128.6|2129.71|2128.21|2130.1|2128.6|2129.71|2128.21|0
1648708000000|2022-03-31 06:26:40|2129.79|2128.29|2129.95|2128.45|2129.95|2128.45|2129.79|2128.29|0
1648708020000|2022-03-31 06:27:00|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.48|2127.98|0
1648708040000|2022-03-31 06:27:20|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|0
1648708050000|2022-03-31 06:27:30|2130.1|2128.6|2130.41|2128.91|2130.41|2128.91|2130.1|2128.6|0
1648708080000|2022-03-31 06:28:00|2130.25|2128.75|2129.95|2128.45|2130.25|2128.75|2129.95|2128.45|0
1648708150000|2022-03-31 06:29:10|2130.1|2128.6|2130.41|2128.91|2130.41|2128.91|2130.1|2128.6|0
1648708170000|2022-03-31 06:29:30|2130.57|2129.07|2130.87|2129.37|2130.87|2129.37|2130.57|2129.07|0
1648708180000|2022-03-31 06:29:40|2130.72|2129.22|2130.41|2128.91|2130.87|2129.37|2130.41|2128.91|0
1648708210000|2022-03-31 06:30:10|2130.18|2128.68|2130.41|2128.91|2130.41|2128.91|2130.18|2128.68|0
1648708240000|2022-03-31 06:30:40|2130.56|2129.06|2130.87|2129.37|2130.87|2129.37|2130.56|2129.06|0
1648708250000|2022-03-31 06:30:50|2130.79|2129.29|2130.64|2129.14|2130.79|2129.29|2130.64|2129.14|0
1648708260000|2022-03-31 06:31:00|2130.71|2129.21|2130.87|2129.37|2130.87|2129.37|2130.71|2129.21|0
1648708290000|2022-03-31 06:31:30|2130.79|2129.29|2131.33|2129.83|2131.33|2129.83|2130.64|2129.14|0
1648708300000|2022-03-31 06:31:40|2131.51|2130.01|2131.51|2130.01|2131.51|2130.01|2131.51|2130.01|0
1648708310000|2022-03-31 06:31:50|2131.36|2129.86|2131.05|2129.55|2131.36|2129.86|2131.05|2129.55|0
1648708350000|2022-03-31 06:32:30|2130.97|2129.47|2131.05|2129.55|2131.05|2129.55|2130.82|2129.32|0
1648708360000|2022-03-31 06:32:40|2130.9|2129.4|2130.59|2129.09|2130.9|2129.4|2130.59|2129.09|0
1648708390000|2022-03-31 06:33:10|2130.51|2129.01|2130.12|2128.62|2130.51|2129.01|2130.12|2128.62|0
1648708400000|2022-03-31 06:33:20|2130.05|2128.55|2130.12|2128.62|2130.12|2128.62|2129.89|2128.39|0
1648708410000|2022-03-31 06:33:30|2129.97|2128.47|2129.66|2128.16|2129.97|2128.47|2129.66|2128.16|0
1648708430000|2022-03-31 06:33:50|2129.82|2128.32|2129.66|2128.26|2130.12|2128.62|2129.66|2128.26|0
1648708460000|2022-03-31 06:34:20|2128.16|2126.76|2129.66|2128.26|2129.66|2128.26|2128.16|2126.76|1
1648708500000|2022-03-31 06:35:00|2129.53|2128.13|2129.53|2128.13|2129.53|2128.13|2129.53|2128.13|0
1648708680000|2022-03-31 06:38:00|2129.41|2128.01|2128.78|2127.38|2129.41|2128.01|2128.78|2127.38|0
1648708690000|2022-03-31 06:38:10|2127.28|2125.88|2127.28|2125.88|2127.28|2125.88|2127.28|2125.88|0
1648708700000|2022-03-31 06:38:20|||||||||1
1648708720000|2022-03-31 06:38:40|2126.78|2125.38|2126.78|2125.38|2126.78|2125.38|2126.78|2125.38|0
1648708740000|2022-03-31 06:39:00|2126.66|2125.26|2126.66|2125.26|2126.66|2125.26|2126.66|2125.26|0
1648708750000|2022-03-31 06:39:10|2126.28|2124.88|2126.28|2124.88|2126.28|2124.88|2126.28|2124.88|0
1648708800000|2022-03-31 06:40:00|2126.16|2124.76|2126.16|2124.76|2126.16|2124.76|2126.16|2124.76|0
1648708820000|2022-03-31 06:40:20|2125.78|2124.38|2125.78|2124.38|2125.78|2124.38|2125.78|2124.38|0
1648708860000|2022-03-31 06:41:00|2125.66|2124.26|2125.66|2124.26|2125.66|2124.26|2125.66|2124.26|0
1648708870000|2022-03-31 06:41:10|||||||||1
1648708960000|2022-03-31 06:42:40|2126.78|2125.38|2126.78|2125.38|2126.78|2125.38|2126.78|2125.38|1
1648708980000|2022-03-31 06:43:00|2126.91|2125.51|2126.91|2125.51|2126.91|2125.51|2126.91|2125.51|0
1648709030000|2022-03-31 06:43:50|2126.41|2125.01|2126.41|2125.01|2126.41|2125.01|2126.41|2125.01|0
1648709040000|2022-03-31 06:44:00|2126.53|2125.13|2126.53|2125.13|2126.53|2125.13|2126.53|2125.13|0
1648709050000|2022-03-31 06:44:10|2127.03|2125.63|2127.03|2125.63|2127.03|2125.63|2127.03|2125.63|0
1648709100000|2022-03-31 06:45:00|2127.16|2125.76|2127.16|2125.76|2127.16|2125.76|2127.16|2125.76|0
1648709160000|2022-03-31 06:46:00|2127.28|2125.88|2127.28|2125.88|2127.28|2125.88|2127.28|2125.88|0
1648709210000|2022-03-31 06:46:50|2127.78|2126.38|2127.78|2126.38|2127.78|2126.38|2127.78|2126.38|0
1648709220000|2022-03-31 06:47:00|2127.91|2126.51|2127.91|2126.51|2127.91|2126.51|2127.91|2126.51|0
1648709280000|2022-03-31 06:48:00|2128.03|2126.63|2128.03|2126.63|2128.03|2126.63|2128.03|2126.63|0
1648709320000|2022-03-31 06:48:40|||||||||1
1648709340000|2022-03-31 06:49:00|2128.16|2126.76|2128.16|2126.76|2128.16|2126.76|2128.16|2126.76|0
1648709400000|2022-03-31 06:50:00|2128.28|2126.88|2128.28|2126.88|2128.28|2126.88|2128.28|2126.88|0
1648709440000|2022-03-31 06:50:40|2127.28|2125.88|2127.28|2125.88|2127.28|2125.88|2127.28|2125.88|2
1648709480000|2022-03-31 06:51:20|2126.78|2125.38|2126.78|2125.38|2126.78|2125.38|2126.78|2125.38|0
1648709520000|2022-03-31 06:52:00|2126.91|2125.51|2126.91|2125.51|2126.91|2125.51|2126.91|2125.51|0
1648709580000|2022-03-31 06:53:00|2127.03|2125.63|2127.03|2125.63|2127.03|2125.63|2127.03|2125.63|0
1648709600000|2022-03-31 06:53:20|2127.28|2125.88|2127.28|2125.88|2127.28|2125.88|2127.28|2125.88|0
1648709620000|2022-03-31 06:53:40|||||||||1
1648709640000|2022-03-31 06:54:00|2127.41|2126.01|2129.28|2127.88|2129.28|2127.88|2127.41|2126.01|3
1648709680000|2022-03-31 06:54:40|2129.16|2127.76|2129.66|2128.26|2129.66|2128.26|2129.16|2127.76|0
1648709700000|2022-03-31 06:55:00|2128.87|2127.37|2127.95|2126.45|2128.87|2127.37|2127.95|2126.45|0
1648709710000|2022-03-31 06:55:10|2127.94|2126.44|2127.94|2126.44|2127.95|2126.45|2127.48|2125.98|0
1648709720000|2022-03-31 06:55:20|2128.1|2126.6|2129.33|2127.83|2129.33|2127.83|2128.1|2126.6|0
1648709740000|2022-03-31 06:55:40|2129.79|2128.29|2129.79|2128.29|2129.79|2128.29|2129.79|2128.29|0
1648709750000|2022-03-31 06:55:50|2129.63|2128.13|2130.25|2128.75|2130.25|2128.75|2129.33|2127.83|0
1648709760000|2022-03-31 06:56:00|2130.1|2128.6|2129.79|2128.29|2130.1|2128.6|2129.79|2128.29|0
1648709770000|2022-03-31 06:56:10|2129.64|2128.14|2129.79|2128.29|2129.79|2128.29|2129.33|2127.83|0
1648709800000|2022-03-31 06:56:40|2129.8|2128.3|2130.26|2128.76|2130.26|2128.76|2129.8|2128.3|0
1648709830000|2022-03-31 06:57:10|2130.34|2128.84|2130.49|2128.99|2130.49|2128.99|2130.34|2128.84|0
1648709840000|2022-03-31 06:57:20|2130.41|2128.91|2130.72|2129.22|2130.95|2129.45|2130.26|2128.76|0
1648709850000|2022-03-31 06:57:30|2130.88|2129.38|2131.18|2129.68|2131.18|2129.68|2130.72|2129.22|0
1648709860000|2022-03-31 06:57:40|2131.03|2129.53|2131.18|2129.68|2131.18|2129.68|2130.72|2129.22|0
1648709870000|2022-03-31 06:57:50|2131.03|2129.53|2130.45|2128.95|2131.03|2129.53|2130.26|2128.76|0
1648709880000|2022-03-31 06:58:00|2130.6|2129.1|2130.91|2129.41|2130.91|2129.41|2130.45|2128.95|0
1648709890000|2022-03-31 06:58:10|2130.84|2129.34|2130.68|2129.18|2130.84|2129.34|2130.68|2129.18|0
1648709900000|2022-03-31 06:58:20|2130.6|2129.1|2129.99|2128.49|2130.91|2129.41|2129.99|2128.49|0
1648709910000|2022-03-31 06:58:30|2130.14|2128.64|2129.99|2128.49|2130.45|2128.95|2129.99|2128.49|0
1648709920000|2022-03-31 06:58:40|2129.91|2128.41|2129.99|2128.49|2129.99|2128.49|2129.76|2128.26|0
1648709930000|2022-03-31 06:58:50|2129.84|2128.34|2129.51|2128.01|2129.84|2128.34|2129.51|2128.01|0
1648709940000|2022-03-31 06:59:00|2129.53|2128.03|2129.99|2128.49|2129.99|2128.49|2129.3|2127.8|0
1648709950000|2022-03-31 06:59:10|2129.84|2128.34|2129.91|2128.41|2129.99|2128.49|2129.53|2128.03|0
1648709960000|2022-03-31 06:59:20|2129.76|2128.26|2130.11|2128.61|2130.11|2128.61|2129.53|2128.03|0
1648709970000|2022-03-31 06:59:30|2130.03|2128.53|2129.65|2128.15|2130.03|2128.53|2129.65|2128.15|0
1648709980000|2022-03-31 06:59:40|2129.73|2128.23|2129.65|2128.15|2129.88|2128.38|2129.65|2128.15|0
1648709990000|2022-03-31 06:59:50|2129.8|2128.3|2131.97|2130.47|2131.97|2130.47|2129.8|2128.3|0
1648710000000|2022-03-31 07:00:00|2132.12|2130.62|2131.58|2131.08|2132.58|2132.08|2125.83|2125.33|256
1648710010000|2022-03-31 07:00:10|2131.71|2131.21|2132.46|2131.96|2133.21|2132.71|2131.58|2131.08|225
1648710020000|2022-03-31 07:00:20|2131.71|2131.21|2131.21|2130.71|2132.21|2131.71|2131.08|2130.58|130
1648710030000|2022-03-31 07:00:30|2130.71|2130.21|2129.83|2129.33|2132.08|2131.58|2128.83|2128.33|152
1648710040000|2022-03-31 07:00:40|2129.71|2129.21|2130.08|2129.58|2130.71|2130.21|2129.21|2128.71|89
1648710050000|2022-03-31 07:00:50|2130.46|2129.96|2131.21|2130.71|2131.83|2131.33|2130.08|2129.58|67
1648710060000|2022-03-31 07:01:00|2131.71|2131.21|2132.96|2132.46|2133.58|2133.08|2131.46|2130.96|314
1648710070000|2022-03-31 07:01:10|2132.33|2131.83|2133.21|2132.71|2133.33|2132.83|2131.83|2131.33|97
1648710080000|2022-03-31 07:01:20|2133.33|2132.83|2133.21|2132.71|2133.83|2133.33|2132.58|2132.08|94
1648710090000|2022-03-31 07:01:30|2133.08|2132.58|2130.96|2130.46|2133.08|2132.58|2130.96|2130.46|110
1648710100000|2022-03-31 07:01:40|2131.46|2130.96|2130.46|2129.96|2131.46|2130.96|2130.46|2129.96|84
1648710110000|2022-03-31 07:01:50|2130.58|2130.08|2130.83|2130.33|2130.96|2130.46|2130.33|2129.83|59
1648710120000|2022-03-31 07:02:00|2130.58|2130.08|2129.71|2129.21|2131.08|2130.58|2129.21|2128.71|239
1648710130000|2022-03-31 07:02:10|2129.58|2129.08|2129.96|2129.46|2129.96|2129.46|2128.96|2128.46|96
1648710140000|2022-03-31 07:02:20|2129.83|2129.33|2130.21|2129.71|2130.83|2130.33|2129.46|2128.96|96
1648710150000|2022-03-31 07:02:30|2130.08|2129.58|2130.08|2129.58|2130.21|2129.71|2129.08|2128.58|84
1648710160000|2022-03-31 07:02:40|2129.71|2129.21|2129.46|2128.96|2129.83|2129.33|2129.33|2128.83|35
1648710170000|2022-03-31 07:02:50|2129.21|2128.71|2129.58|2129.08|2129.71|2129.21|2129.21|2128.71|62
1648710180000|2022-03-31 07:03:00|2129.21|2128.71|2128.71|2128.21|2129.21|2128.71|2127.83|2127.33|358
1648710190000|2022-03-31 07:03:10|2128.58|2128.08|2129.33|2128.83|2129.71|2129.21|2128.58|2128.08|153
1648710200000|2022-03-31 07:03:20|2129.46|2128.96|2130.58|2130.08|2130.71|2130.21|2129.08|2128.58|299
1648710210000|2022-03-31 07:03:30|2130.83|2130.33|2130.21|2129.71|2130.96|2130.46|2129.96|2129.46|173
1648710220000|2022-03-31 07:03:40|2130.33|2129.83|2131.08|2130.58|2131.21|2130.71|2129.33|2128.83|120
1648710230000|2022-03-31 07:03:50|2131.21|2130.71|2131.46|2130.96|2132.08|2131.58|2131.21|2130.71|126
1648710240000|2022-03-31 07:04:00|2131.08|2130.58|2130.46|2129.96|2131.96|2131.46|2130.46|2129.96|143
1648710250000|2022-03-31 07:04:10|2130.33|2129.83|2129.21|2128.71|2130.71|2130.21|2129.21|2128.71|145
1648710260000|2022-03-31 07:04:20|2129.08|2128.58|2128.33|2127.83|2129.58|2129.08|2128.33|2127.83|126
1648710270000|2022-03-31 07:04:30|2128.83|2128.33|2127.83|2127.33|2129.46|2128.96|2127.83|2127.33|64
1648710280000|2022-03-31 07:04:40|2127.33|2126.83|2127.08|2126.58|2127.58|2127.08|2126.58|2126.08|113
1648710290000|2022-03-31 07:04:50|2127.33|2126.83|2127.08|2126.58|2127.96|2127.46|2126.96|2126.46|74
1648710300000|2022-03-31 07:05:00|2127.21|2126.71|2124.83|2124.33|2127.21|2126.71|2124.83|2124.33|157
1648710310000|2022-03-31 07:05:10|2125.08|2124.58|2125.08|2124.58|2125.83|2125.33|2124.83|2124.33|223
1648710320000|2022-03-31 07:05:20|2124.71|2124.21|2124.08|2123.58|2124.83|2124.33|2124.08|2123.58|101
1648710330000|2022-03-31 07:05:30|2123.96|2123.46|2123.83|2123.33|2124.83|2124.33|2123.83|2123.33|81
1648710340000|2022-03-31 07:05:40|2123.71|2123.21|2123.21|2122.71|2124.58|2124.08|2122.08|2121.58|354
1648710350000|2022-03-31 07:05:50|2123.08|2122.58|2123.08|2122.58|2123.08|2122.58|2122.58|2122.08|87
1648710360000|2022-03-31 07:06:00|2123.58|2123.08|2123.08|2122.58|2123.58|2123.08|2122.71|2122.21|291
1648710370000|2022-03-31 07:06:10|2122.96|2122.46|2121.83|2121.33|2122.96|2122.46|2121.33|2120.83|74
1648710380000|2022-03-31 07:06:20|2121.71|2121.21|2121.83|2121.33|2122.33|2121.83|2121.71|2121.21|70
1648710390000|2022-03-31 07:06:30|2121.71|2121.21|2119.71|2119.21|2121.71|2121.21|2119.71|2119.21|72
1648710400000|2022-03-31 07:06:40|2119.96|2119.46|2119.46|2118.96|2120.33|2119.83|2118.96|2118.46|323
1648710410000|2022-03-31 07:06:50|2119.21|2118.71|2119.46|2118.96|2119.46|2118.96|2119.21|2118.71|93
1648710420000|2022-03-31 07:07:00|2118.96|2118.46|2118.83|2118.33|2118.96|2118.46|2118.46|2117.96|95
1648710430000|2022-03-31 07:07:10|2118.71|2118.21|2118.08|2117.58|2118.96|2118.46|2117.58|2117.08|89
1648710440000|2022-03-31 07:07:20|2118.33|2117.83|2118.33|2117.83|2118.58|2118.08|2118.21|2117.71|57
1648710450000|2022-03-31 07:07:30|2118.21|2117.71|2117.33|2116.83|2118.33|2117.83|2117.21|2116.71|131
1648710460000|2022-03-31 07:07:40|2117.46|2116.96|2117.71|2117.21|2117.71|2117.21|2117.21|2116.71|36
1648710470000|2022-03-31 07:07:50|2117.83|2117.33|2117.33|2116.83|2117.96|2117.46|2117.21|2116.71|80
1648710480000|2022-03-31 07:08:00|2117.58|2117.08|2116.83|2116.33|2117.71|2117.21|2116.58|2116.08|86
1648710490000|2022-03-31 07:08:10|2116.96|2116.46|2118.71|2118.21|2118.83|2118.33|2116.96|2116.46|180
1648710500000|2022-03-31 07:08:20|2118.83|2118.33|2120.83|2120.33|2121.33|2120.83|2118.83|2118.33|39
1648710510000|2022-03-31 07:08:30|2120.96|2120.46|2121.33|2120.83|2121.46|2120.96|2120.96|2120.46|41
1648710520000|2022-03-31 07:08:40|2121.46|2120.96|2118.83|2118.33|2121.46|2120.96|2118.83|2118.33|180
1648710530000|2022-03-31 07:08:50|2118.71|2118.21|2119.58|2119.08|2119.96|2119.46|2118.71|2118.21|39
1648710540000|2022-03-31 07:09:00|2119.46|2118.96|2120.08|2119.58|2120.46|2119.96|2119.46|2118.96|58
1648710550000|2022-03-31 07:09:10|2119.96|2119.46|2119.08|2118.58|2119.96|2119.46|2118.83|2118.33|38
1648710560000|2022-03-31 07:09:20|2119.33|2118.83|2119.33|2118.83|2119.58|2119.08|2118.96|2118.46|36
1648710570000|2022-03-31 07:09:30|2119.21|2118.71|2117.83|2117.33|2119.21|2118.71|2117.71|2117.21|40
1648710580000|2022-03-31 07:09:40|2117.71|2117.21|2118.46|2117.96|2118.96|2118.46|2117.71|2117.21|49
1648710590000|2022-03-31 07:09:50|2118.71|2118.21|2117.83|2117.33|2118.83|2118.33|2117.58|2117.08|44
1648710600000|2022-03-31 07:10:00|2117.71|2117.21|2118.21|2117.71|2118.21|2117.71|2117.71|2117.21|66
1648710610000|2022-03-31 07:10:10|2118.08|2117.58|2118.58|2118.08|2118.96|2118.46|2117.08|2116.58|64
1648710620000|2022-03-31 07:10:20|2118.71|2118.21|2119.33|2118.83|2119.58|2119.08|2118.58|2118.08|22
1648710630000|2022-03-31 07:10:30|2119.46|2118.96|2119.46|2118.96|2119.96|2119.46|2119.33|2118.83|36
1648710640000|2022-03-31 07:10:40|2119.58|2119.08|2119.71|2119.21|2119.71|2119.21|2119.21|2118.71|48
1648710650000|2022-03-31 07:10:50|2119.46|2118.96|2119.71|2119.21|2119.71|2119.21|2118.58|2118.08|27
1648710660000|2022-03-31 07:11:00|2120.33|2119.83|2121.08|2120.58|2121.46|2120.96|2120.33|2119.83|67
1648710670000|2022-03-31 07:11:10|2121.21|2120.71|2122.46|2121.96|2122.46|2121.96|2121.21|2120.71|91
1648710680000|2022-03-31 07:11:20|2122.33|2121.83|2122.83|2122.33|2122.83|2122.33|2122.33|2121.83|29
1648710690000|2022-03-31 07:11:30|2122.71|2122.21|2121.96|2121.46|2122.71|2122.21|2121.58|2121.08|33
1648710700000|2022-03-31 07:11:40|2122.08|2121.58|2122.08|2121.58|2122.46|2121.96|2122.08|2121.58|36
1648710710000|2022-03-31 07:11:50|2121.58|2121.08|2122.08|2121.58|2122.71|2122.21|2121.58|2121.08|74
1648710720000|2022-03-31 07:12:00|2122.21|2121.71|2122.21|2121.71|2122.58|2122.08|2121.71|2121.21|214
1648710730000|2022-03-31 07:12:10|2122.33|2121.83|2121.71|2121.21|2122.46|2121.96|2121.71|2121.21|14
1648710740000|2022-03-31 07:12:20|2121.58|2121.08|2122.96|2122.46|2122.96|2122.46|2121.58|2121.08|64
1648710750000|2022-03-31 07:12:30|2123.33|2122.83|2122.96|2122.46|2123.71|2123.21|2122.96|2122.46|50
1648710760000|2022-03-31 07:12:40|2123.08|2122.58|2123.58|2123.08|2123.58|2123.08|2122.96|2122.46|48
1648710770000|2022-03-31 07:12:50|2123.46|2122.96|2123.58|2123.08|2123.71|2123.21|2123.33|2122.83|30
1648710780000|2022-03-31 07:13:00|2123.46|2122.96|2122.83|2122.33|2123.46|2122.96|2122.58|2122.08|50
1648710790000|2022-03-31 07:13:10|2122.96|2122.46|2122.33|2121.83|2123.08|2122.58|2122.33|2121.83|28
1648710800000|2022-03-31 07:13:20|2122.21|2121.71|2121.96|2121.46|2122.71|2122.21|2121.96|2121.46|25
1648710810000|2022-03-31 07:13:30|2121.83|2121.33|2121.96|2121.46|2122.21|2121.71|2121.58|2121.08|43
1648710820000|2022-03-31 07:13:40|2121.71|2121.21|2121.58|2121.08|2122.21|2121.71|2121.46|2120.96|22
1648710830000|2022-03-31 07:13:50|2121.71|2121.21|2122.83|2122.33|2122.83|2122.33|2121.71|2121.21|79
1648710840000|2022-03-31 07:14:00|2123.33|2122.83|2123.58|2123.08|2124.08|2123.58|2123.08|2122.58|84
1648710850000|2022-03-31 07:14:10|2123.46|2122.96|2124.08|2123.58|2124.21|2123.71|2123.46|2122.96|32
1648710860000|2022-03-31 07:14:20|2124.21|2123.71|2123.46|2122.96|2125.08|2124.58|2123.46|2122.96|43
1648710870000|2022-03-31 07:14:30|2123.58|2123.08|2123.33|2122.83|2123.71|2123.21|2123.33|2122.83|121
1648710880000|2022-03-31 07:14:40|2123.21|2122.71|2123.08|2122.58|2123.46|2122.96|2122.46|2121.96|61
1648710890000|2022-03-31 07:14:50|2122.96|2122.46|2122.71|2122.21|2122.96|2122.46|2122.21|2121.71|55
1648710900000|2022-03-31 07:15:00|2122.83|2122.33|2123.71|2123.21|2123.71|2123.21|2122.83|2122.33|50
1648710910000|2022-03-31 07:15:10|2123.58|2123.08|2123.21|2122.71|2124.21|2123.71|2123.21|2122.71|89
1648710920000|2022-03-31 07:15:20|2123.33|2122.83|2123.08|2122.58|2123.33|2122.83|2122.83|2122.33|87
1648710930000|2022-03-31 07:15:30|2123.21|2122.71|2122.71|2122.21|2123.33|2122.83|2122.71|2122.21|35
1648710940000|2022-03-31 07:15:40|2122.83|2122.33|2122.58|2122.08|2122.96|2122.46|2122.58|2122.08|30
1648710950000|2022-03-31 07:15:50|2122.46|2121.96|2121.96|2121.46|2122.46|2121.96|2121.96|2121.46|22
1648710960000|2022-03-31 07:16:00|2122.08|2121.58|2121.71|2121.21|2122.08|2121.58|2121.46|2120.96|114
1648710970000|2022-03-31 07:16:10|2121.46|2120.96|2121.71|2121.21|2121.71|2121.21|2121.46|2120.96|16
1648710980000|2022-03-31 07:16:20|2121.58|2121.08|2121.71|2121.21|2122.21|2121.71|2121.58|2121.08|37
1648710990000|2022-03-31 07:16:30|2121.96|2121.46|2121.96|2121.46|2121.96|2121.46|2121.83|2121.33|10
1648711000000|2022-03-31 07:16:40|2122.21|2121.71|2122.21|2121.71|2122.58|2122.08|2121.96|2121.46|69
1648711010000|2022-03-31 07:16:50|2122.08|2121.58|2122.33|2121.83|2122.46|2121.96|2122.08|2121.58|31
1648711020000|2022-03-31 07:17:00|2122.46|2121.96|2122.46|2121.96|2122.83|2122.33|2122.33|2121.83|19
1648711030000|2022-03-31 07:17:10|2122.33|2121.83|2122.58|2122.08|2122.71|2122.21|2122.33|2121.83|9
1648711040000|2022-03-31 07:17:20|2123.08|2122.58|2123.08|2122.58|2123.08|2122.58|2122.96|2122.46|29
1648711050000|2022-03-31 07:17:30|2122.96|2122.46|2122.71|2122.21|2123.21|2122.71|2122.46|2121.96|121
1648711060000|2022-03-31 07:17:40|2122.33|2121.83|2122.71|2122.21|2122.71|2122.21|2122.21|2121.71|11
1648711070000|2022-03-31 07:17:50|2122.83|2122.33|2123.21|2122.71|2123.21|2122.71|2122.71|2122.21|27
1648711080000|2022-03-31 07:18:00|2123.08|2122.58|2124.21|2123.71|2124.71|2124.21|2123.08|2122.58|80
1648711090000|2022-03-31 07:18:10|2124.33|2123.83|2124.46|2123.96|2124.46|2123.96|2124.21|2123.71|25
1648711100000|2022-03-31 07:18:20|2124.21|2123.71|2123.96|2123.46|2124.21|2123.71|2123.83|2123.33|19
1648711110000|2022-03-31 07:18:30|2124.21|2123.71|2124.46|2123.96|2124.46|2123.96|2123.96|2123.46|26
1648711120000|2022-03-31 07:18:40|2124.58|2124.08|2124.08|2123.58|2124.58|2124.08|2123.96|2123.46|31
1648711130000|2022-03-31 07:18:50|2123.96|2123.46|2123.96|2123.46|2124.08|2123.58|2123.83|2123.33|27
1648711140000|2022-03-31 07:19:00|2124.21|2123.71|2123.83|2123.33|2124.21|2123.71|2123.46|2122.96|69
1648711150000|2022-03-31 07:19:10|2123.71|2123.21|2124.58|2124.08|2124.71|2124.21|2123.58|2123.08|53
1648711160000|2022-03-31 07:19:20|2124.46|2123.96|2124.71|2124.21|2124.71|2124.21|2124.33|2123.83|22
1648711170000|2022-03-31 07:19:30|2125.21|2124.71|2124.83|2124.33|2125.21|2124.71|2124.71|2124.21|42
1648711180000|2022-03-31 07:19:40|2124.96|2124.46|2124.21|2123.71|2125.21|2124.71|2124.21|2123.71|65
1648711190000|2022-03-31 07:19:50|2123.96|2123.46|2123.96|2123.46|2124.21|2123.71|2123.83|2123.33|46
1648711200000|2022-03-31 07:20:00|2123.83|2123.33|2124.46|2123.96|2124.46|2123.96|2123.71|2123.21|29
1648711210000|2022-03-31 07:20:10|2124.71|2124.21|2124.96|2124.46|2124.96|2124.46|2124.71|2124.21|49
1648711220000|2022-03-31 07:20:20|2125.08|2124.58|2124.71|2124.21|2125.08|2124.58|2124.71|2124.21|47
1648711230000|2022-03-31 07:20:30|2124.46|2123.96|2124.71|2124.21|2124.71|2124.21|2124.46|2123.96|45
1648711240000|2022-03-31 07:20:40|2124.58|2124.08|2124.71|2124.21|2125.21|2124.71|2124.46|2123.96|28
1648711250000|2022-03-31 07:20:50|2124.83|2124.33|2124.83|2124.33|2125.21|2124.71|2124.71|2124.21|31
1648711260000|2022-03-31 07:21:00|2124.71|2124.21|2123.96|2123.46|2124.71|2124.21|2123.71|2123.21|50
1648711270000|2022-03-31 07:21:10|2123.83|2123.33|2123.83|2123.33|2124.46|2123.96|2123.58|2123.08|35
1648711280000|2022-03-31 07:21:20|2123.71|2123.21|2123.83|2123.33|2123.96|2123.46|2123.58|2123.08|23
1648711290000|2022-03-31 07:21:30|2123.96|2123.46|2123.83|2123.33|2124.21|2123.71|2123.71|2123.21|6
1648711300000|2022-03-31 07:21:40|2123.71|2123.21|2123.46|2122.96|2123.71|2123.21|2123.46|2122.96|3
1648711310000|2022-03-31 07:21:50|2123.71|2123.21|2122.58|2122.08|2123.71|2123.21|2122.58|2122.08|46
1648711320000|2022-03-31 07:22:00|2122.71|2122.21|2122.46|2121.96|2122.71|2122.21|2122.46|2121.96|33
1648711330000|2022-03-31 07:22:10|2122.71|2122.21|2122.46|2121.96|2122.71|2122.21|2121.96|2121.46|32
1648711340000|2022-03-31 07:22:20|2122.33|2121.83|2122.83|2122.33|2122.83|2122.33|2122.08|2121.58|23
1648711350000|2022-03-31 07:22:30|2122.96|2122.46|2122.46|2121.96|2122.96|2122.46|2122.21|2121.71|21
1648711360000|2022-03-31 07:22:40|2122.33|2121.83|2122.46|2121.96|2122.46|2121.96|2122.33|2121.83|3
1648711370000|2022-03-31 07:22:50|2122.33|2121.83|2122.46|2121.96|2122.71|2122.21|2121.96|2121.46|39
1648711380000|2022-03-31 07:23:00|2122.33|2121.83|2122.21|2121.71|2122.71|2122.21|2122.21|2121.71|20
1648711390000|2022-03-31 07:23:10|2122.46|2121.96|2121.96|2121.46|2122.46|2121.96|2121.96|2121.46|16
1648711400000|2022-03-31 07:23:20|2121.83|2121.33|2121.33|2120.83|2121.96|2121.46|2121.33|2120.83|22
1648711410000|2022-03-31 07:23:30|2121.21|2120.71|2121.21|2120.71|2121.46|2120.96|2121.21|2120.71|16
1648711420000|2022-03-31 07:23:40|2121.08|2120.58|2121.33|2120.83|2121.46|2120.96|2121.08|2120.58|14
1648711430000|2022-03-31 07:23:50|2121.21|2120.71|2121.71|2121.21|2121.83|2121.33|2121.21|2120.71|28
1648711440000|2022-03-31 07:24:00|2121.46|2120.96|2121.33|2120.83|2121.71|2121.21|2121.33|2120.83|40
1648711450000|2022-03-31 07:24:10|2121.21|2120.71|2121.71|2121.21|2121.71|2121.21|2120.71|2120.21|47
1648711460000|2022-03-31 07:24:20|2121.46|2120.96|2121.46|2120.96|2121.71|2121.21|2121.46|2120.96|9
1648711470000|2022-03-31 07:24:30|2121.33|2120.83|2121.71|2121.21|2121.71|2121.21|2121.33|2120.83|35
1648711480000|2022-03-31 07:24:40|2121.96|2121.46|2121.96|2121.46|2122.21|2121.71|2121.71|2121.21|28
1648711490000|2022-03-31 07:24:50|2121.83|2121.33|2121.46|2120.96|2121.96|2121.46|2121.46|2120.96|33
1648711500000|2022-03-31 07:25:00|2121.21|2120.71|2120.46|2119.96|2121.21|2120.71|2120.46|2119.96|80
1648711510000|2022-03-31 07:25:10|2119.96|2119.46|2120.46|2119.96|2120.46|2119.96|2119.96|2119.46|28
1648711520000|2022-03-31 07:25:20|2120.83|2120.33|2121.71|2121.21|2121.71|2121.21|2120.83|2120.33|41
1648711530000|2022-03-31 07:25:30|2121.46|2120.96|2120.96|2120.46|2121.83|2121.33|2120.83|2120.33|56
1648711540000|2022-03-31 07:25:40|2120.83|2120.33|2120.83|2120.33|2120.96|2120.46|2120.46|2119.96|11
1648711550000|2022-03-31 07:25:50|2120.71|2120.21|2121.08|2120.58|2121.46|2120.96|2120.71|2120.21|15
1648711560000|2022-03-31 07:26:00|2121.21|2120.71|2121.21|2120.71|2121.46|2120.96|2120.96|2120.46|30
1648711570000|2022-03-31 07:26:10|2121.46|2120.96|2121.96|2121.46|2121.96|2121.46|2121.46|2120.96|28
1648711580000|2022-03-31 07:26:20|2121.71|2121.21|2122.46|2121.96|2122.46|2121.96|2121.71|2121.21|32
1648711590000|2022-03-31 07:26:30|2122.58|2122.08|2121.96|2121.46|2122.71|2122.21|2121.83|2121.33|53
1648711600000|2022-03-31 07:26:40|2122.08|2121.58|2121.96|2121.46|2122.21|2121.71|2121.46|2120.96|34
1648711610000|2022-03-31 07:26:50|2122.21|2121.71|2122.21|2121.71|2122.71|2122.21|2121.96|2121.46|21
1648711620000|2022-03-31 07:27:00|2122.46|2121.96|2122.83|2122.33|2122.83|2122.33|2122.21|2121.71|30
1648711630000|2022-03-31 07:27:10|2122.71|2122.21|2122.21|2121.71|2122.71|2122.21|2122.21|2121.71|53
1648711640000|2022-03-31 07:27:20|2122.08|2121.58|2122.46|2121.96|2122.46|2121.96|2121.83|2121.33|80
1648711650000|2022-03-31 07:27:30|2122.33|2121.83|2121.58|2121.08|2122.33|2121.83|2121.58|2121.08|63
1648711660000|2022-03-31 07:27:40|2121.71|2121.21|2121.96|2121.46|2121.96|2121.46|2121.33|2120.83|106
1648711670000|2022-03-31 07:27:50|2122.46|2121.96|2121.96|2121.46|2122.46|2121.96|2121.83|2121.33|68
1648711680000|2022-03-31 07:28:00|2121.83|2121.33|2122.08|2121.58|2122.46|2121.96|2121.83|2121.33|48
1648711690000|2022-03-31 07:28:10|2121.96|2121.46|2121.21|2120.71|2121.96|2121.46|2120.96|2120.46|35
1648711700000|2022-03-31 07:28:20|2121.46|2120.96|2121.58|2121.08|2121.71|2121.21|2121.46|2120.96|20
1648711710000|2022-03-31 07:28:30|2121.71|2121.21|2121.46|2120.96|2121.83|2121.33|2121.33|2120.83|29
1648711720000|2022-03-31 07:28:40|2121.33|2120.83|2121.46|2120.96|2121.71|2121.21|2121.21|2120.71|22
1648711730000|2022-03-31 07:28:50|2121.71|2121.21|2120.58|2120.08|2121.71|2121.21|2120.46|2119.96|75
1648711740000|2022-03-31 07:29:00|2120.46|2119.96|2120.21|2119.71|2120.71|2120.21|2120.08|2119.58|22
1648711750000|2022-03-31 07:29:10|2120.08|2119.58|2119.58|2119.08|2120.21|2119.71|2119.58|2119.08|38
1648711760000|2022-03-31 07:29:20|2119.71|2119.21|2118.96|2118.46|2119.71|2119.21|2118.46|2117.96|93
1648711770000|2022-03-31 07:29:30|2119.21|2118.71|2119.46|2118.96|2119.46|2118.96|2119.21|2118.71|41
1648711780000|2022-03-31 07:29:40|2119.21|2118.71|2118.71|2118.21|2119.21|2118.71|2118.58|2118.08|30
1648711790000|2022-03-31 07:29:50|2119.08|2118.58|2119.21|2118.71|2119.46|2118.96|2118.83|2118.33|19
1648711800000|2022-03-31 07:30:00|2118.96|2118.46|2118.83|2118.33|2118.96|2118.46|2118.58|2118.08|31
1648711810000|2022-03-31 07:30:10|2118.71|2118.21|2117.71|2117.21|2118.71|2118.21|2117.71|2117.21|44
1648711820000|2022-03-31 07:30:20|2117.46|2116.96|2117.33|2116.83|2117.71|2117.21|2117.21|2116.71|149
1648711830000|2022-03-31 07:30:30|2117.21|2116.71|2117.71|2117.21|2117.71|2117.21|2116.96|2116.46|45
1648711840000|2022-03-31 07:30:40|2117.96|2117.46|2117.96|2117.46|2118.08|2117.58|2117.46|2116.96|29
1648711850000|2022-03-31 07:30:50|||||||||5
1648711860000|2022-03-31 07:31:00|2118.21|2117.71|2117.21|2116.71|2118.21|2117.71|2116.96|2116.46|52
1648711870000|2022-03-31 07:31:10|2116.96|2116.46|2117.71|2117.21|2117.83|2117.33|2116.96|2116.46|54
1648711880000|2022-03-31 07:31:20|2117.83|2117.33|2117.96|2117.46|2118.21|2117.71|2117.83|2117.33|24
1648711890000|2022-03-31 07:31:30|2118.08|2117.58|2117.96|2117.46|2118.21|2117.71|2117.46|2116.96|79
1648711900000|2022-03-31 07:31:40|2117.71|2117.21|2117.46|2116.96|2117.71|2117.21|2117.46|2116.96|27
1648711910000|2022-03-31 07:31:50|2117.71|2117.21|2117.46|2116.96|2117.71|2117.21|2117.46|2116.96|16
1648711920000|2022-03-31 07:32:00|2117.71|2117.21|2117.46|2116.96|2117.96|2117.46|2117.46|2116.96|19
1648711930000|2022-03-31 07:32:10|2117.96|2117.46|2118.71|2118.21|2119.21|2118.71|2117.96|2117.46|60
1648711940000|2022-03-31 07:32:20|2118.58|2118.08|2118.21|2117.71|2118.58|2118.08|2118.21|2117.71|16
1648711950000|2022-03-31 07:32:30|2118.46|2117.96|2118.71|2118.21|2118.71|2118.21|2118.21|2117.71|28
1648711960000|2022-03-31 07:32:40|2118.58|2118.08|2118.71|2118.21|2118.83|2118.33|2118.58|2118.08|9
1648711970000|2022-03-31 07:32:50|2118.83|2118.33|2117.96|2117.46|2118.96|2118.46|2117.96|2117.46|36
1648711980000|2022-03-31 07:33:00|2118.08|2117.58|2118.71|2118.21|2118.71|2118.21|2117.96|2117.46|20
1648711990000|2022-03-31 07:33:10|2118.83|2118.33|2118.96|2118.46|2119.21|2118.71|2118.46|2117.96|61
1648712000000|2022-03-31 07:33:20|2118.83|2118.33|2118.71|2118.21|2118.96|2118.46|2118.71|2118.21|15
1648712010000|2022-03-31 07:33:30|2118.46|2117.96|2117.83|2117.33|2118.46|2117.96|2117.71|2117.21|73
1648712020000|2022-03-31 07:33:40|2117.71|2117.21|2117.96|2117.46|2118.08|2117.58|2117.71|2117.21|65
1648712030000|2022-03-31 07:33:50|2117.83|2117.33|2118.46|2117.96|2118.46|2117.96|2117.83|2117.33|14
1648712040000|2022-03-31 07:34:00|2118.33|2117.83|2118.46|2117.96|2118.96|2118.46|2118.21|2117.71|52
1648712050000|2022-03-31 07:34:10|2118.71|2118.21|2118.33|2117.83|2118.71|2118.21|2118.21|2117.71|62
1648712060000|2022-03-31 07:34:20|2118.46|2117.96|2117.58|2117.08|2118.46|2117.96|2117.46|2116.96|49
1648712070000|2022-03-31 07:34:30|2117.46|2116.96|2116.96|2116.46|2117.46|2116.96|2116.96|2116.46|63
1648712080000|2022-03-31 07:34:40|2116.83|2116.33|2117.21|2116.71|2117.21|2116.71|2116.83|2116.33|32
1648712090000|2022-03-31 07:34:50|2117.08|2116.58|2116.46|2115.96|2117.21|2116.71|2116.46|2115.96|52
1648712100000|2022-03-31 07:35:00|2116.71|2116.21|2116.96|2116.46|2117.21|2116.71|2116.46|2115.96|32
1648712110000|2022-03-31 07:35:10|2117.08|2116.58|2116.96|2116.46|2117.08|2116.58|2116.71|2116.21|27
1648712120000|2022-03-31 07:35:20|2116.83|2116.33|2117.21|2116.71|2117.21|2116.71|2116.71|2116.21|11
1648712130000|2022-03-31 07:35:30|2117.33|2116.83|2118.21|2117.71|2118.21|2117.71|2117.33|2116.83|28
1648712140000|2022-03-31 07:35:40|2118.08|2117.58|2117.58|2117.08|2118.33|2117.83|2117.58|2117.08|35
1648712150000|2022-03-31 07:35:50|2117.71|2117.21|2117.46|2116.96|2117.71|2117.21|2117.21|2116.71|41
1648712160000|2022-03-31 07:36:00|2117.21|2116.71|2117.21|2116.71|2117.21|2116.71|2116.71|2116.21|31
1648712170000|2022-03-31 07:36:10|2117.08|2116.58|2117.21|2116.71|2117.21|2116.71|2117.08|2116.58|36
1648712180000|2022-03-31 07:36:20|2117.33|2116.83|2118.21|2117.71|2118.21|2117.71|2117.33|2116.83|66
1648712190000|2022-03-31 07:36:30|2117.96|2117.46|2117.46|2116.96|2118.08|2117.58|2117.46|2116.96|19
1648712200000|2022-03-31 07:36:40|2117.71|2117.21|2117.46|2116.96|2117.96|2117.46|2117.46|2116.96|28
1648712210000|2022-03-31 07:36:50|2117.71|2117.21|2117.71|2117.21|2117.71|2117.21|2117.46|2116.96|21
1648712220000|2022-03-31 07:37:00|2117.96|2117.46|2117.46|2116.96|2117.96|2117.46|2117.46|2116.96|19
1648712230000|2022-03-31 07:37:10|2117.33|2116.83|2116.96|2116.46|2117.33|2116.83|2116.96|2116.46|21
1648712240000|2022-03-31 07:37:20|2117.08|2116.58|2116.46|2115.96|2117.08|2116.58|2116.21|2115.71|41
1648712250000|2022-03-31 07:37:30|2116.71|2116.21|2117.71|2117.21|2117.83|2117.33|2116.58|2116.08|39
1648712260000|2022-03-31 07:37:40|2117.58|2117.08|2116.96|2116.46|2117.71|2117.21|2116.96|2116.46|35
1648712270000|2022-03-31 07:37:50|2116.71|2116.21|2116.83|2116.33|2116.96|2116.46|2116.71|2116.21|28
1648712280000|2022-03-31 07:38:00|2116.71|2116.21|2116.71|2116.21|2116.96|2116.46|2116.71|2116.21|21
1648712290000|2022-03-31 07:38:10|2116.46|2115.96|2116.46|2115.96|2116.71|2116.21|2116.33|2115.83|44
1648712300000|2022-03-31 07:38:20|2116.71|2116.21|2116.96|2116.46|2116.96|2116.46|2116.71|2116.21|32
1648712310000|2022-03-31 07:38:30|2117.21|2116.71|2117.33|2116.83|2117.46|2116.96|2117.08|2116.58|19
1648712320000|2022-03-31 07:38:40|2117.21|2116.71|2117.71|2117.21|2117.83|2117.33|2117.21|2116.71|13
1648712330000|2022-03-31 07:38:50|2117.96|2117.46|2117.46|2116.96|2118.21|2117.71|2117.46|2116.96|22
1648712340000|2022-03-31 07:39:00|2117.21|2116.71|2117.71|2117.21|2117.71|2117.21|2117.21|2116.71|21
1648712350000|2022-03-31 07:39:10|2117.58|2117.08|2117.71|2117.21|2117.71|2117.21|2117.33|2116.83|9
1648712360000|2022-03-31 07:39:20|2117.46|2116.96|2117.96|2117.46|2118.21|2117.71|2117.33|2116.83|82
1648712370000|2022-03-31 07:39:30|2117.83|2117.33|2117.58|2117.08|2117.96|2117.46|2117.58|2117.08|7
1648712380000|2022-03-31 07:39:40|2117.71|2117.21|2117.21|2116.71|2117.71|2117.21|2117.21|2116.71|13
1648712390000|2022-03-31 07:39:50|2116.96|2116.46|2117.46|2116.96|2117.46|2116.96|2116.96|2116.46|58
1648712400000|2022-03-31 07:40:00|2117.71|2117.21|2118.21|2117.71|2118.21|2117.71|2117.71|2117.21|32
1648712410000|2022-03-31 07:40:10|2118.08|2117.58|2117.96|2117.46|2118.08|2117.58|2117.71|2117.21|40
1648712420000|2022-03-31 07:40:20|2118.21|2117.71|2118.21|2117.71|2118.46|2117.96|2118.21|2117.71|14
1648712430000|2022-03-31 07:40:30|2117.96|2117.46|2117.46|2116.96|2117.96|2117.46|2117.46|2116.96|16
1648712440000|2022-03-31 07:40:40|2117.71|2117.21|2117.46|2116.96|2117.71|2117.21|2117.33|2116.83|59
1648712450000|2022-03-31 07:40:50|2117.71|2117.21|2117.71|2117.21|2117.71|2117.21|2117.58|2117.08|11
1648712460000|2022-03-31 07:41:00|2117.58|2117.08|2117.71|2117.21|2117.71|2117.21|2117.46|2116.96|19
1648712470000|2022-03-31 07:41:10|2117.46|2116.96|2116.71|2116.21|2117.46|2116.96|2116.71|2116.21|13
1648712480000|2022-03-31 07:41:20|2116.96|2116.46|2117.71|2117.21|2117.71|2117.21|2116.71|2116.21|42
1648712490000|2022-03-31 07:41:30|2117.46|2116.96|2117.84|2117.34|2117.84|2117.34|2117.46|2116.96|10
1648712500000|2022-03-31 07:41:40|2117.59|2117.09|2117.13|2116.63|2117.59|2117.09|2116.96|2116.46|33
1648712510000|2022-03-31 07:41:50|2117.38|2116.88|2117.46|2116.96|2117.46|2116.96|2117.13|2116.63|18
1648712520000|2022-03-31 07:42:00|2117.5|2117|2117.67|2117.17|2117.92|2117.42|2117.28|2116.78|20
1648712530000|2022-03-31 07:42:10|2117.92|2117.42|2118.52|2118.02|2118.52|2118.02|2117.92|2117.42|8
1648712540000|2022-03-31 07:42:20|2118.53|2118.03|2118.28|2117.78|2118.78|2118.28|2118.28|2117.78|18
1648712550000|2022-03-31 07:42:30|2118.03|2117.53|2118.03|2117.53|2118.28|2117.78|2117.78|2117.28|26
1648712560000|2022-03-31 07:42:40|2117.78|2117.28|2117.78|2117.28|2118.03|2117.53|2117.65|2117.15|14
1648712570000|2022-03-31 07:42:50|2117.65|2117.15|2117.78|2117.28|2118.03|2117.53|2117.53|2117.03|15
1648712580000|2022-03-31 07:43:00|2117.65|2117.15|2117.78|2117.28|2117.78|2117.28|2117.28|2116.78|46
1648712590000|2022-03-31 07:43:10|2117.53|2117.03|2117.53|2117.03|2117.9|2117.4|2117.53|2117.03|45
1648712600000|2022-03-31 07:43:20|2117.78|2117.28|2117.78|2117.28|2118.03|2117.53|2117.78|2117.28|26
1648712610000|2022-03-31 07:43:30|2118.03|2117.53|2117.78|2117.28|2118.03|2117.53|2117.78|2117.28|14
1648712620000|2022-03-31 07:43:40|2117.53|2117.03|2117.4|2116.9|2117.78|2117.28|2117.28|2116.78|66
1648712630000|2022-03-31 07:43:50|2117.53|2117.03|2117.28|2116.78|2117.53|2117.03|2116.9|2116.4|19
1648712640000|2022-03-31 07:44:00|2117.53|2117.03|2117.28|2116.78|2117.53|2117.03|2117.28|2116.78|35
1648712650000|2022-03-31 07:44:10|2117.78|2117.28|2117.53|2117.03|2117.78|2117.28|2117.53|2117.03|24
1648712660000|2022-03-31 07:44:20|2117.78|2117.28|2118.03|2117.53|2118.03|2117.53|2117.78|2117.28|16
1648712670000|2022-03-31 07:44:30|2118.15|2117.65|2118.03|2117.53|2118.28|2117.78|2118.03|2117.53|7
1648712680000|2022-03-31 07:44:40|2118.28|2117.78|2118.03|2117.53|2118.4|2117.9|2118.03|2117.53|33
1648712690000|2022-03-31 07:44:50|2118.28|2117.78|2118.03|2117.53|2118.28|2117.78|2118.03|2117.53|12
1648712700000|2022-03-31 07:45:00|2117.78|2117.28|2118.28|2117.78|2118.53|2118.03|2117.78|2117.28|39
1648712710000|2022-03-31 07:45:10|2118.03|2117.53|2117.78|2117.28|2118.03|2117.53|2117.53|2117.03|45
1648712720000|2022-03-31 07:45:20|2117.53|2117.03|2117.78|2117.28|2117.78|2117.28|2117.4|2116.9|44
1648712730000|2022-03-31 07:45:30|2117.65|2117.15|2118.15|2117.65|2118.28|2117.78|2117.65|2117.15|24
1648712740000|2022-03-31 07:45:40|2118.28|2117.78|2117.78|2117.28|2118.28|2117.78|2117.78|2117.28|17
1648712750000|2022-03-31 07:45:50|2118.03|2117.53|2118.03|2117.53|2118.03|2117.53|2118.03|2117.53|9
1648712760000|2022-03-31 07:46:00|2118.28|2117.78|2117.78|2117.28|2118.28|2117.78|2117.78|2117.28|36
1648712770000|2022-03-31 07:46:10|2117.53|2117.03|2117.03|2116.53|2117.53|2117.03|2117.03|2116.53|19
1648712780000|2022-03-31 07:46:20|2117.28|2116.78|2117.53|2117.03|2117.53|2117.03|2117.28|2116.78|15
1648712790000|2022-03-31 07:46:30|2117.28|2116.78|2117.03|2116.53|2117.28|2116.78|2117.03|2116.53|30
1648712800000|2022-03-31 07:46:40|2116.78|2116.28|2116.28|2115.78|2116.78|2116.28|2116.28|2115.78|53
1648712810000|2022-03-31 07:46:50|2116.53|2116.03|2116.78|2116.28|2116.78|2116.28|2116.53|2116.03|23
1648712820000|2022-03-31 07:47:00|2116.65|2116.15|2116.28|2115.78|2116.78|2116.28|2116.28|2115.78|30
1648712830000|2022-03-31 07:47:10|2116.4|2115.9|2116.65|2116.15|2116.78|2116.28|2116.4|2115.9|20
1648712840000|2022-03-31 07:47:20|2116.78|2116.28|2116.78|2116.28|2117.03|2116.53|2116.78|2116.28|26
1648712850000|2022-03-31 07:47:30|2117.03|2116.53|2116.53|2116.03|2117.03|2116.53|2116.53|2116.03|27
1648712860000|2022-03-31 07:47:40|2116.9|2116.4|2117.78|2117.28|2117.78|2117.28|2116.78|2116.28|69
1648712870000|2022-03-31 07:47:50|2118.03|2117.53|2117.78|2117.28|2118.03|2117.53|2117.78|2117.28|38
1648712880000|2022-03-31 07:48:00|2118.03|2117.53|2118.03|2117.53|2118.28|2117.78|2118.03|2117.53|30
1648712890000|2022-03-31 07:48:10|2118.28|2117.78|2117.9|2117.4|2118.28|2117.78|2117.9|2117.4|45
1648712900000|2022-03-31 07:48:20|2117.78|2117.28|2118.03|2117.53|2118.28|2117.78|2117.78|2117.28|42
1648712910000|2022-03-31 07:48:30|2118.4|2117.9|2118.53|2118.03|2118.78|2118.28|2118.15|2117.65|64
1648712920000|2022-03-31 07:48:40|2118.78|2118.28|2118.78|2118.28|2118.78|2118.28|2118.53|2118.03|27
1648712930000|2022-03-31 07:48:50|2118.53|2118.03|2118.78|2118.28|2118.78|2118.28|2118.53|2118.03|13
1648712940000|2022-03-31 07:49:00|2119.03|2118.53|2118.53|2118.03|2119.03|2118.53|2118.53|2118.03|22
1648712950000|2022-03-31 07:49:10|2118.4|2117.9|2117.78|2117.28|2118.4|2117.9|2117.78|2117.28|16
1648712960000|2022-03-31 07:49:20|2118.03|2117.53|2118.53|2118.03|2118.53|2118.03|2118.03|2117.53|18
1648712970000|2022-03-31 07:49:30|2118.78|2118.28|2119.03|2118.53|2119.03|2118.53|2118.65|2118.15|8
1648712980000|2022-03-31 07:49:40|2118.9|2118.4|2119.03|2118.53|2119.28|2118.78|2118.9|2118.4|18
1648712990000|2022-03-31 07:49:50|2119.28|2118.78|2119.28|2118.78|2119.4|2118.9|2119.28|2118.78|12
1648713000000|2022-03-31 07:50:00|2119.03|2118.53|2118.53|2118.03|2119.03|2118.53|2118.53|2118.03|12
1648713010000|2022-03-31 07:50:10|2118.78|2118.28|2118.28|2117.78|2118.78|2118.28|2118.28|2117.78|16
1648713020000|2022-03-31 07:50:20|2118.15|2117.65|2117.78|2117.28|2118.15|2117.65|2117.78|2117.28|12
1648713030000|2022-03-31 07:50:30|||||||||17
1648713040000|2022-03-31 07:50:40|2117.65|2117.15|2117.78|2117.28|2117.78|2117.28|2117.28|2116.78|44
1648713050000|2022-03-31 07:50:50|2117.9|2117.4|2117.53|2117.03|2117.9|2117.4|2117.53|2117.03|12
1648713060000|2022-03-31 07:51:00|2117.78|2117.28|2118.28|2117.78|2118.53|2118.03|2117.78|2117.28|29
1648713070000|2022-03-31 07:51:10|2118.4|2117.9|2118.03|2117.53|2118.4|2117.9|2118.03|2117.53|5
1648713080000|2022-03-31 07:51:20|2117.9|2117.4|2117.53|2117.03|2118.03|2117.53|2117.53|2117.03|54
1648713090000|2022-03-31 07:51:30|2117.4|2116.9|2117.28|2116.78|2117.53|2117.03|2117.28|2116.78|19
1648713100000|2022-03-31 07:51:40|2117.53|2117.03|2117.53|2117.03|2117.78|2117.28|2117.28|2116.78|10
1648713110000|2022-03-31 07:51:50|2117.4|2116.9|2117.78|2117.28|2117.78|2117.28|2117.28|2116.78|10
1648713120000|2022-03-31 07:52:00|2117.53|2117.03|2118.15|2117.65|2118.28|2117.78|2117.53|2117.03|19
1648713130000|2022-03-31 07:52:10|2118.28|2117.78|2117.65|2117.15|2118.28|2117.78|2117.53|2117.03|18
1648713140000|2022-03-31 07:52:20|2117.78|2117.28|2117.78|2117.28|2118.03|2117.53|2117.65|2117.15|3
1648713150000|2022-03-31 07:52:30|2118.03|2117.53|2118.03|2117.53|2118.28|2117.78|2118.03|2117.53|6
1648713160000|2022-03-31 07:52:40|2118.15|2117.65|2117.78|2117.28|2118.28|2117.78|2117.78|2117.28|13
1648713170000|2022-03-31 07:52:50|2117.53|2117.03|2116.53|2116.03|2117.53|2117.03|2116.53|2116.03|34
1648713180000|2022-03-31 07:53:00|||||||||17
1648713190000|2022-03-31 07:53:10|2116.4|2115.9|2116.03|2115.53|2116.4|2115.9|2116.03|2115.53|17
1648713200000|2022-03-31 07:53:20|2116.28|2115.78|2116.53|2116.03|2116.53|2116.03|2116.28|2115.78|15
1648713210000|2022-03-31 07:53:30|2116.4|2115.9|2116.78|2116.28|2116.78|2116.28|2116.4|2115.9|11
1648713220000|2022-03-31 07:53:40|2117.03|2116.53|2117.28|2116.78|2117.28|2116.78|2116.9|2116.4|5
1648713230000|2022-03-31 07:53:50|2117.03|2116.53|2116.9|2116.4|2117.03|2116.53|2116.9|2116.4|10
1648713240000|2022-03-31 07:54:00|2116.78|2116.28|2117.03|2116.53|2117.03|2116.53|2116.78|2116.28|25
1648713250000|2022-03-31 07:54:10|2116.9|2116.4|2117.03|2116.53|2117.28|2116.78|2116.9|2116.4|11
1648713260000|2022-03-31 07:54:20|2116.03|2115.53|2115.65|2115.15|2116.03|2115.53|2115.65|2115.15|107
1648713270000|2022-03-31 07:54:30|2115.78|2115.28|2115.53|2115.03|2115.78|2115.28|2115.28|2114.78|20
1648713280000|2022-03-31 07:54:40|2115.78|2115.28|2116.03|2115.53|2116.03|2115.53|2115.65|2115.15|18
1648713290000|2022-03-31 07:54:50|2115.9|2115.4|2115.78|2115.28|2115.9|2115.4|2115.78|2115.28|5
1648713300000|2022-03-31 07:55:00|2115.53|2115.03|2115.78|2115.28|2115.9|2115.4|2115.53|2115.03|50
1648713310000|2022-03-31 07:55:10|2115.9|2115.4|2115.78|2115.28|2116.03|2115.53|2115.78|2115.28|11
1648713320000|2022-03-31 07:55:20|2115.65|2115.15|2115.28|2114.78|2115.78|2115.28|2115.28|2114.78|15
1648713330000|2022-03-31 07:55:30|2115.03|2114.53|2115.15|2114.65|2115.53|2115.03|2114.78|2114.28|36
1648713340000|2022-03-31 07:55:40|2115.03|2114.53|2115.28|2114.78|2115.4|2114.9|2115.03|2114.53|16
1648713350000|2022-03-31 07:55:50|2115.4|2114.9|2114.78|2114.28|2115.53|2115.03|2114.78|2114.28|18
1648713360000|2022-03-31 07:56:00|2114.9|2114.4|2115.03|2114.53|2115.03|2114.53|2114.78|2114.28|36
1648713370000|2022-03-31 07:56:10|2115.15|2114.65|2116.03|2115.53|2116.28|2115.78|2115.15|2114.65|19
1648713380000|2022-03-31 07:56:20|2116.28|2115.78|2116.03|2115.53|2116.28|2115.78|2115.78|2115.28|12
1648713390000|2022-03-31 07:56:30|2116.15|2115.65|2116.28|2115.78|2116.78|2116.28|2116.15|2115.65|30
1648713400000|2022-03-31 07:56:40|2116.4|2115.9|2116.53|2116.03|2116.53|2116.03|2116.28|2115.78|10
1648713410000|2022-03-31 07:56:50|2116.4|2115.9|2116.78|2116.28|2116.78|2116.28|2116.4|2115.9|18
1648713420000|2022-03-31 07:57:00|2116.53|2116.03|2116.9|2116.4|2117.03|2116.53|2116.28|2115.78|19
1648713430000|2022-03-31 07:57:10|2117.03|2116.53|2116.03|2115.53|2117.03|2116.53|2116.03|2115.53|8
1648713440000|2022-03-31 07:57:20|2116.28|2115.78|2116.78|2116.28|2117.03|2116.53|2116.28|2115.78|39
1648713450000|2022-03-31 07:57:30|2116.9|2116.4|2117.03|2116.53|2117.03|2116.53|2116.78|2116.28|7
1648713460000|2022-03-31 07:57:40|2116.9|2116.4|2116.9|2116.4|2117.28|2116.78|2116.53|2116.03|32
1648713470000|2022-03-31 07:57:50|2117.03|2116.53|2117.03|2116.53|2117.03|2116.53|2116.65|2116.15|19
1648713480000|2022-03-31 07:58:00|2116.9|2116.4|2116.53|2116.03|2116.9|2116.4|2116.53|2116.03|11
1648713490000|2022-03-31 07:58:10|2116.78|2116.28|2116.78|2116.28|2117.03|2116.53|2116.53|2116.03|29
1648713500000|2022-03-31 07:58:20|2117.03|2116.53|2117.28|2116.78|2117.28|2116.78|2117.03|2116.53|9
1648713510000|2022-03-31 07:58:30|||||||||9
1648713520000|2022-03-31 07:58:40|2117.03|2116.53|2116.53|2116.03|2117.03|2116.53|2116.53|2116.03|10
1648713530000|2022-03-31 07:58:50|2116.28|2115.78|2116.03|2115.53|2116.28|2115.78|2115.78|2115.28|38
1648713540000|2022-03-31 07:59:00|2116.15|2115.65|2116.15|2115.65|2116.28|2115.78|2115.78|2115.28|30
1648713550000|2022-03-31 07:59:10|2116.28|2115.78|2116.53|2116.03|2116.53|2116.03|2116.28|2115.78|14
1648713560000|2022-03-31 07:59:20|2116.4|2115.9|2116.28|2115.78|2116.65|2116.15|2116.28|2115.78|25
1648713570000|2022-03-31 07:59:30|2116.15|2115.65|2116.4|2115.9|2116.53|2116.03|2116.15|2115.65|14
1648713580000|2022-03-31 07:59:40|2116.28|2115.78|2116.28|2115.78|2116.53|2116.03|2116.15|2115.65|14
1648713590000|2022-03-31 07:59:50|2116.15|2115.65|2115.9|2115.4|2116.15|2115.65|2115.65|2115.15|14
1648713600000|2022-03-31 08:00:00|2115.78|2115.28|2116.28|2115.78|2116.53|2116.03|2115.53|2115.03|41
1648713610000|2022-03-31 08:00:10|2116.03|2115.53|2115.78|2115.28|2116.53|2116.03|2115.78|2115.28|11
1648713620000|2022-03-31 08:00:20|2115.9|2115.4|2115.65|2115.15|2115.9|2115.4|2115.53|2115.03|22
1648713630000|2022-03-31 08:00:30|2115.78|2115.28|2115.78|2115.28|2115.78|2115.28|2115.53|2115.03|6
1648713640000|2022-03-31 08:00:40|2116.03|2115.53|2116.28|2115.78|2116.28|2115.78|2115.78|2115.28|23
1648713650000|2022-03-31 08:00:50|2116.03|2115.53|2115.78|2115.28|2116.03|2115.53|2115.78|2115.28|17
1648713660000|2022-03-31 08:01:00|2116.03|2115.53|2116.53|2116.03|2116.53|2116.03|2116.03|2115.53|31
1648713670000|2022-03-31 08:01:10|2116.28|2115.78|2116.78|2116.28|2117.03|2116.53|2116.28|2115.78|27
1648713680000|2022-03-31 08:01:20|2117.03|2116.53|2117.03|2116.53|2117.28|2116.78|2117.03|2116.53|20
1648713690000|2022-03-31 08:01:30|2116.78|2116.28|2116.03|2115.53|2116.78|2116.28|2116.03|2115.53|41
1648713700000|2022-03-31 08:01:40|2115.9|2115.4|2115.78|2115.28|2116.28|2115.78|2115.78|2115.28|9
1648713710000|2022-03-31 08:01:50|2115.53|2115.03|2115.9|2115.4|2116.03|2115.53|2115.53|2115.03|10
1648713720000|2022-03-31 08:02:00|2116.03|2115.53|2116.65|2116.15|2116.78|2116.28|2115.78|2115.28|19
1648713730000|2022-03-31 08:02:10|2116.53|2116.03|2115.9|2115.4|2116.53|2116.03|2115.78|2115.28|14
1648713740000|2022-03-31 08:02:20|2116.03|2115.53|2115.78|2115.28|2116.28|2115.78|2115.78|2115.28|14
1648713750000|2022-03-31 08:02:30|2115.9|2115.4|2116.28|2115.78|2116.28|2115.78|2115.78|2115.28|30
1648713760000|2022-03-31 08:02:40|||||||||13
1648713770000|2022-03-31 08:02:50|2116.4|2115.9|2116.03|2115.53|2116.53|2116.03|2116.03|2115.53|2
1648713780000|2022-03-31 08:03:00|2116.28|2115.78|2116.03|2115.53|2116.28|2115.78|2116.03|2115.53|18
1648713790000|2022-03-31 08:03:10|2116.28|2115.78|2115.15|2114.65|2116.28|2115.78|2115.15|2114.65|44
1648713800000|2022-03-31 08:03:20|2115.28|2114.78|2114.78|2114.28|2115.28|2114.78|2114.78|2114.28|74
1648713810000|2022-03-31 08:03:30|2114.9|2114.4|2114.78|2114.28|2114.9|2114.4|2114.78|2114.28|12
1648713820000|2022-03-31 08:03:40|2114.9|2114.4|2115.4|2114.9|2115.53|2115.03|2114.9|2114.4|18
1648713830000|2022-03-31 08:03:50|2115.53|2115.03|2115.53|2115.03|2115.9|2115.4|2115.53|2115.03|30
1648713840000|2022-03-31 08:04:00|2115.65|2115.15|2115.53|2115.03|2115.65|2115.15|2115.53|2115.03|10
1648713850000|2022-03-31 08:04:10|2115.03|2114.53|2115.28|2114.78|2115.53|2115.03|2115.03|2114.53|29
1648713860000|2022-03-31 08:04:20|2115.53|2115.03|2115.4|2114.9|2115.53|2115.03|2115.28|2114.78|17
1648713870000|2022-03-31 08:04:30|2115.53|2115.03|2115.28|2114.78|2115.53|2115.03|2115.28|2114.78|7
1648713880000|2022-03-31 08:04:40|2115.53|2115.03|2116.15|2115.65|2116.15|2115.65|2115.53|2115.03|15
1648713890000|2022-03-31 08:04:50|2116.28|2115.78|2116.03|2115.53|2116.28|2115.78|2116.03|2115.53|10
1648713900000|2022-03-31 08:05:00|2116.28|2115.78|2116.28|2115.78|2116.53|2116.03|2116.28|2115.78|21
1648713910000|2022-03-31 08:05:10|2116.4|2115.9|2116.28|2115.78|2116.4|2115.9|2116.03|2115.53|14
1648713920000|2022-03-31 08:05:20|2116.15|2115.65|2116.03|2115.53|2116.28|2115.78|2116.03|2115.53|9
1648713930000|2022-03-31 08:05:30|2116.28|2115.78|2116.28|2115.78|2116.28|2115.78|2116.28|2115.78|19
1648713940000|2022-03-31 08:05:40|2116.03|2115.53|2116.03|2115.53|2116.15|2115.65|2115.78|2115.28|33
1648713950000|2022-03-31 08:05:50|2116.28|2115.78|2116.53|2116.03|2116.53|2116.03|2116.15|2115.65|57
1648713960000|2022-03-31 08:06:00|2116.4|2115.9|2116.53|2116.03|2116.78|2116.28|2116.28|2115.78|26
1648713970000|2022-03-31 08:06:10|2116.28|2115.78|2116.03|2115.53|2116.28|2115.78|2116.03|2115.53|3
1648713980000|2022-03-31 08:06:20|2116.15|2115.65|2116.28|2115.78|2116.53|2116.03|2116.15|2115.65|12
1648713990000|2022-03-31 08:06:30|2116.03|2115.53|2116.28|2115.78|2116.4|2115.9|2116.03|2115.53|14
1648714000000|2022-03-31 08:06:40|2116.03|2115.53|2116.03|2115.53|2116.15|2115.65|2116.03|2115.53|10
1648714010000|2022-03-31 08:06:50|2116.15|2115.65|2115.78|2115.28|2116.28|2115.78|2115.78|2115.28|11
1648714020000|2022-03-31 08:07:00|2116.15|2115.65|2116.28|2115.78|2116.28|2115.78|2116.03|2115.53|22
1648714030000|2022-03-31 08:07:10|2116.03|2115.53|2115.78|2115.28|2116.28|2115.78|2115.78|2115.28|2
1648714040000|2022-03-31 08:07:20|2115.65|2115.15|2115.65|2115.15|2116.03|2115.53|2115.65|2115.15|38
1648714050000|2022-03-31 08:07:30|2115.78|2115.28|2115.78|2115.28|2115.78|2115.28|2115.53|2115.03|9
1648714060000|2022-03-31 08:07:40|2116.03|2115.53|2116.28|2115.78|2116.28|2115.78|2115.9|2115.4|16
1648714070000|2022-03-31 08:07:50|2116.4|2115.9|2116.03|2115.53|2116.4|2115.9|2116.03|2115.53|51
1648714080000|2022-03-31 08:08:00|2115.78|2115.28|2115.53|2115.03|2116.03|2115.53|2115.53|2115.03|13
1648714090000|2022-03-31 08:08:10|2115.78|2115.28|2115.53|2115.03|2115.78|2115.28|2115.53|2115.03|2
1648714100000|2022-03-31 08:08:20|2115.28|2114.78|2115.28|2114.78|2115.28|2114.78|2115.28|2114.78|16
1648714110000|2022-03-31 08:08:30|||||||||3
1648714120000|2022-03-31 08:08:40|||||||||2
1648714130000|2022-03-31 08:08:50|2115.03|2114.53|2114.53|2114.03|2115.03|2114.53|2114.53|2114.03|31
1648714140000|2022-03-31 08:09:00|2114.28|2113.78|2114.53|2114.03|2114.65|2114.15|2114.28|2113.78|44
1648714150000|2022-03-31 08:09:10|2114.4|2113.9|2114.4|2113.9|2114.53|2114.03|2114.03|2113.53|20
1648714160000|2022-03-31 08:09:20|2114.53|2114.03|2114.28|2113.78|2114.78|2114.28|2114.28|2113.78|21
1648714170000|2022-03-31 08:09:30|2114.4|2113.9|2114.03|2113.53|2114.53|2114.03|2114.03|2113.53|22
1648714180000|2022-03-31 08:09:40|2113.78|2113.28|2114.03|2113.53|2114.03|2113.53|2113.53|2113.03|66
1648714190000|2022-03-31 08:09:50|2114.28|2113.78|2114.78|2114.28|2114.78|2114.28|2114.28|2113.78|28
1648714200000|2022-03-31 08:10:00|2114.53|2114.03|2114.9|2114.4|2114.9|2114.4|2114.53|2114.03|31
1648714210000|2022-03-31 08:10:10|2115.03|2114.53|2115.28|2114.78|2115.28|2114.78|2115.03|2114.53|29
1648714220000|2022-03-31 08:10:20|2115.03|2114.53|2114.53|2114.03|2115.03|2114.53|2114.53|2114.03|33
1648714230000|2022-03-31 08:10:30|2114.28|2113.78|2114.03|2113.53|2114.28|2113.78|2114.03|2113.53|27
1648714240000|2022-03-31 08:10:40|2114.15|2113.65|2113.9|2113.4|2114.28|2113.78|2113.78|2113.28|51
1648714250000|2022-03-31 08:10:50|2113.78|2113.28|2114.03|2113.53|2114.03|2113.53|2113.78|2113.28|15
1648714260000|2022-03-31 08:11:00|2113.78|2113.28|2113.78|2113.28|2113.78|2113.28|2113.53|2113.03|33
1648714270000|2022-03-31 08:11:10|2113.53|2113.03|2113.53|2113.03|2113.53|2113.03|2113.28|2112.78|12
1648714280000|2022-03-31 08:11:20|2113.78|2113.28|2113.53|2113.03|2113.78|2113.28|2113.53|2113.03|14
1648714290000|2022-03-31 08:11:30|2113.78|2113.28|2113.28|2112.78|2113.78|2113.28|2113.28|2112.78|19
1648714300000|2022-03-31 08:11:40|2113.53|2113.03|2113.53|2113.03|2113.53|2113.03|2113.28|2112.78|16
1648714310000|2022-03-31 08:11:50|2113.4|2112.9|2112.78|2112.28|2113.4|2112.9|2112.78|2112.28|27
1648714320000|2022-03-31 08:12:00|2112.65|2112.15|2112.78|2112.28|2113.03|2112.53|2112.65|2112.15|21
1648714330000|2022-03-31 08:12:10|2112.65|2112.15|2112.65|2112.15|2112.78|2112.28|2112.53|2112.03|24
1648714340000|2022-03-31 08:12:20|2112.53|2112.03|2112.53|2112.03|2112.78|2112.28|2112.53|2112.03|27
1648714350000|2022-03-31 08:12:30|2112.28|2111.78|2112.28|2111.78|2112.28|2111.78|2111.9|2111.4|27
1648714360000|2022-03-31 08:12:40|||||||||32
1648714370000|2022-03-31 08:12:50|||||||||53
1648714380000|2022-03-31 08:13:00|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|2112.28|2111.78|24
1648714390000|2022-03-31 08:13:10|2112.78|2112.28|2112.78|2112.28|2112.78|2112.28|2112.53|2112.03|31
1648714400000|2022-03-31 08:13:20|2112.65|2112.15|2112.4|2111.9|2112.65|2112.15|2112.4|2111.9|11
1648714410000|2022-03-31 08:13:30|2112.28|2111.78|2112.28|2111.78|2112.28|2111.78|2111.9|2111.4|35
1648714420000|2022-03-31 08:13:40|2112.15|2111.65|2112.03|2111.53|2112.28|2111.78|2112.03|2111.53|19
1648714430000|2022-03-31 08:13:50|2112.28|2111.78|2112.28|2111.78|2112.28|2111.78|2112.15|2111.65|8
1648714440000|2022-03-31 08:14:00|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|2112.28|2111.78|21
1648714450000|2022-03-31 08:14:10|2112.28|2111.78|2112.28|2111.78|2112.28|2111.78|2112.28|2111.78|4
1648714460000|2022-03-31 08:14:20|2112.03|2111.53|2111.78|2111.28|2112.15|2111.65|2111.78|2111.28|15
1648714470000|2022-03-31 08:14:30|2112.03|2111.53|2111.9|2111.4|2112.28|2111.78|2111.9|2111.4|17
1648714480000|2022-03-31 08:14:40|2112.03|2111.53|2111.9|2111.4|2112.15|2111.65|2111.9|2111.4|5
1648714490000|2022-03-31 08:14:50|2112.03|2111.53|2112.28|2111.78|2112.28|2111.78|2112.03|2111.53|13
1648714500000|2022-03-31 08:15:00|2112.53|2112.03|2112.28|2111.78|2112.65|2112.15|2112.28|2111.78|48
1648714510000|2022-03-31 08:15:10|2112.15|2111.65|2112.53|2112.03|2112.53|2112.03|2112.15|2111.65|8
1648714520000|2022-03-31 08:15:20|2112.65|2112.15|2112.53|2112.03|2112.65|2112.15|2112.53|2112.03|11
1648714530000|2022-03-31 08:15:30|||||||||1
1648714540000|2022-03-31 08:15:40|2112.28|2111.78|2111.78|2111.28|2112.53|2112.03|2111.78|2111.28|71
1648714550000|2022-03-31 08:15:50|||||||||48
1648714560000|2022-03-31 08:16:00|2112.03|2111.53|2112.28|2111.78|2112.28|2111.78|2112.03|2111.53|36
1648714570000|2022-03-31 08:16:10|2112.15|2111.65|2112.28|2111.78|2112.28|2111.78|2112.03|2111.53|16
1648714580000|2022-03-31 08:16:20|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|7
1648714590000|2022-03-31 08:16:30|2112.65|2112.15|2112.78|2112.28|2112.78|2112.28|2112.53|2112.03|15
1648714600000|2022-03-31 08:16:40|2113.03|2112.53|2113.03|2112.53|2113.53|2113.03|2113.03|2112.53|67
1648714610000|2022-03-31 08:16:50|2113.28|2112.78|2112.78|2112.28|2113.28|2112.78|2112.78|2112.28|44
1648714620000|2022-03-31 08:17:00|2113.03|2112.53|2113.03|2112.53|2113.03|2112.53|2112.78|2112.28|19
1648714630000|2022-03-31 08:17:10|2113.28|2112.78|2113.28|2112.78|2113.53|2113.03|2113.28|2112.78|37
1648714640000|2022-03-31 08:17:20|2113.15|2112.65|2113.28|2112.78|2113.53|2113.03|2113.03|2112.53|4
1648714650000|2022-03-31 08:17:30|2113.4|2112.9|2113.28|2112.78|2113.53|2113.03|2113.28|2112.78|6
1648714660000|2022-03-31 08:17:40|2113.03|2112.53|2113.03|2112.53|2113.03|2112.53|2113.03|2112.53|14
1648714670000|2022-03-31 08:17:50|2112.78|2112.28|2112.78|2112.28|2112.78|2112.28|2112.53|2112.03|23
1648714680000|2022-03-31 08:18:00|2112.65|2112.15|2112.9|2112.4|2113.03|2112.53|2112.65|2112.15|13
1648714690000|2022-03-31 08:18:10|2112.78|2112.28|2113.03|2112.53|2113.03|2112.53|2112.78|2112.28|3
1648714700000|2022-03-31 08:18:20|2112.9|2112.4|2113.03|2112.53|2113.03|2112.53|2112.78|2112.28|46
1648714710000|2022-03-31 08:18:30|2112.9|2112.4|2113.03|2112.53|2113.28|2112.78|2112.9|2112.4|11
1648714720000|2022-03-31 08:18:40|2112.78|2112.28|2112.65|2112.15|2113.03|2112.53|2112.65|2112.15|10
1648714730000|2022-03-31 08:18:50|2112.78|2112.28|2113.03|2112.53|2113.28|2112.78|2112.65|2112.15|19
1648714740000|2022-03-31 08:19:00|2113.15|2112.65|2113.15|2112.65|2113.4|2112.9|2113.03|2112.53|23
1648714750000|2022-03-31 08:19:10|2112.9|2112.4|2113.28|2112.78|2113.28|2112.78|2112.78|2112.28|6
1648714760000|2022-03-31 08:19:20|2113.03|2112.53|2112.65|2112.15|2113.28|2112.78|2112.53|2112.03|15
1648714770000|2022-03-31 08:19:30|2112.53|2112.03|2112.28|2111.78|2112.53|2112.03|2112.03|2111.53|20
1648714780000|2022-03-31 08:19:40|2112.15|2111.65|2112.28|2111.78|2112.28|2111.78|2112.03|2111.53|9
1648714790000|2022-03-31 08:19:50|2112.4|2111.9|2112.03|2111.53|2112.53|2112.03|2111.9|2111.4|55
1648714800000|2022-03-31 08:20:00|2112.28|2111.78|2112.28|2111.78|2112.28|2111.78|2112.28|2111.78|18
1648714810000|2022-03-31 08:20:10|2112.53|2112.03|2112.15|2111.65|2112.53|2112.03|2112.15|2111.65|20
1648714820000|2022-03-31 08:20:20|2112.03|2111.53|2112.03|2111.53|2112.4|2111.9|2111.9|2111.4|20
1648714830000|2022-03-31 08:20:30|2111.9|2111.4|2111.65|2111.15|2112.03|2111.53|2111.65|2111.15|36
1648714840000|2022-03-31 08:20:40|2111.78|2111.28|2112.28|2111.78|2112.4|2111.9|2111.78|2111.28|33
1648714850000|2022-03-31 08:20:50|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|2112.28|2111.78|9
1648714860000|2022-03-31 08:21:00|2112.78|2112.28|2112.53|2112.03|2112.78|2112.28|2112.53|2112.03|9
1648714870000|2022-03-31 08:21:10|2112.65|2112.15|2112.53|2112.03|2112.78|2112.28|2112.53|2112.03|0
1648714880000|2022-03-31 08:21:20|2112.78|2112.28|2112.78|2112.28|2112.78|2112.28|2112.78|2112.28|8
1648714890000|2022-03-31 08:21:30|2112.9|2112.4|2112.9|2112.4|2113.03|2112.53|2112.9|2112.4|9
1648714900000|2022-03-31 08:21:40|2113.03|2112.53|2113.03|2112.53|2113.03|2112.53|2112.78|2112.28|70
1648714910000|2022-03-31 08:21:50|2112.9|2112.4|2112.78|2112.28|2112.9|2112.4|2112.78|2112.28|16
1648714920000|2022-03-31 08:22:00|2112.9|2112.4|2113.03|2112.53|2113.03|2112.53|2112.78|2112.28|22
1648714930000|2022-03-31 08:22:10|2112.9|2112.4|2113.03|2112.53|2113.03|2112.53|2112.78|2112.28|2
1648714940000|2022-03-31 08:22:20|2113.28|2112.78|2113.15|2112.65|2113.28|2112.78|2113.15|2112.65|6
1648714950000|2022-03-31 08:22:30|2113.28|2112.78|2113.28|2112.78|2113.28|2112.78|2113.15|2112.65|1
1648714960000|2022-03-31 08:22:40|2113.15|2112.65|2113.03|2112.53|2113.28|2112.78|2113.03|2112.53|3
1648714970000|2022-03-31 08:22:50|2112.9|2112.4|2112.28|2111.78|2113.03|2112.53|2112.28|2111.78|34
1648714980000|2022-03-31 08:23:00|2112.03|2111.53|2112.28|2111.78|2112.28|2111.78|2112.03|2111.53|21
1648714990000|2022-03-31 08:23:10|2112.4|2111.9|2112.03|2111.53|2112.53|2112.03|2112.03|2111.53|36
1648715000000|2022-03-31 08:23:20|2111.78|2111.28|2112.15|2111.65|2112.28|2111.78|2111.78|2111.28|18
1648715010000|2022-03-31 08:23:30|2112.28|2111.78|2112.28|2111.78|2112.28|2111.78|2112.15|2111.65|10
1648715020000|2022-03-31 08:23:40|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|5
1648715040000|2022-03-31 08:24:00|||||||||2
1648715050000|2022-03-31 08:24:10|2112.78|2112.28|2112.53|2112.03|2113.28|2112.78|2112.28|2111.78|124
1648715060000|2022-03-31 08:24:20|2112.28|2111.78|2112.78|2112.28|2112.78|2112.28|2112.28|2111.78|44
1648715070000|2022-03-31 08:24:30|2112.65|2112.15|2112.03|2111.53|2112.65|2112.15|2112.03|2111.53|73
1648715080000|2022-03-31 08:24:40|2112.28|2111.78|2112.03|2111.53|2112.28|2111.78|2111.65|2111.15|17
1648715090000|2022-03-31 08:24:50|2111.9|2111.4|2111.78|2111.28|2111.9|2111.4|2111.65|2111.15|2
1648715100000|2022-03-31 08:25:00|2111.65|2111.15|2111.4|2110.9|2111.65|2111.15|2111.28|2110.78|34
1648715110000|2022-03-31 08:25:10|2111.28|2110.78|2111.78|2111.28|2111.78|2111.28|2111.28|2110.78|31
1648715120000|2022-03-31 08:25:20|||||||||12
1648715130000|2022-03-31 08:25:30|2112.03|2111.53|2112.28|2111.78|2112.28|2111.78|2111.9|2111.4|17
1648715140000|2022-03-31 08:25:40|2112.53|2112.03|2112.03|2111.53|2112.53|2112.03|2112.03|2111.53|18
1648715150000|2022-03-31 08:25:50|2111.9|2111.4|2111.78|2111.28|2112.15|2111.65|2111.78|2111.28|20
1648715160000|2022-03-31 08:26:00|2111.53|2111.03|2111.28|2110.78|2111.53|2111.03|2111.28|2110.78|24
1648715170000|2022-03-31 08:26:10|2110.9|2110.4|2111.15|2110.65|2111.28|2110.78|2110.9|2110.4|21
1648715180000|2022-03-31 08:26:20|2111.28|2110.78|2111.03|2110.53|2111.28|2110.78|2110.9|2110.4|5
1648715190000|2022-03-31 08:26:30|2110.53|2110.03|2110.53|2110.03|2110.65|2110.15|2110.53|2110.03|18
1648715200000|2022-03-31 08:26:40|2110.28|2109.78|2110.53|2110.03|2110.53|2110.03|2110.15|2109.65|75
1648715210000|2022-03-31 08:26:50|2110.4|2109.9|2110.28|2109.78|2110.53|2110.03|2110.15|2109.65|5
1648715220000|2022-03-31 08:27:00|2110.53|2110.03|2110.28|2109.78|2110.53|2110.03|2110.28|2109.78|23
1648715230000|2022-03-31 08:27:10|2110.53|2110.03|2110.53|2110.03|2110.53|2110.03|2110.28|2109.78|15
1648715240000|2022-03-31 08:27:20|2110.4|2109.9|2110.4|2109.9|2110.53|2110.03|2110.28|2109.78|8
1648715250000|2022-03-31 08:27:30|2110.53|2110.03|2110.28|2109.78|2110.53|2110.03|2110.28|2109.78|12
1648715260000|2022-03-31 08:27:40|2110.53|2110.03|2110.53|2110.03|2110.78|2110.28|2110.53|2110.03|94
1648715270000|2022-03-31 08:27:50|2110.65|2110.15|2110.28|2109.78|2110.78|2110.28|2110.28|2109.78|5
1648715280000|2022-03-31 08:28:00|2110.03|2109.53|2109.65|2109.15|2110.03|2109.53|2109.53|2109.03|47
1648715290000|2022-03-31 08:28:10|2109.53|2109.03|2108.78|2108.28|2109.53|2109.03|2108.78|2108.28|42
1648715300000|2022-03-31 08:28:20|2108.9|2108.4|2108.9|2108.4|2109.03|2108.53|2108.78|2108.28|12
1648715310000|2022-03-31 08:28:30|2108.78|2108.28|2108.78|2108.28|2108.9|2108.4|2108.53|2108.03|17
1648715320000|2022-03-31 08:28:40|2109.03|2108.53|2108.78|2108.28|2109.28|2108.78|2108.78|2108.28|26
1648715330000|2022-03-31 08:28:50|2109.03|2108.53|2109.03|2108.53|2109.03|2108.53|2108.78|2108.28|26
1648715340000|2022-03-31 08:29:00|2108.9|2108.4|2108.53|2108.03|2109.03|2108.53|2108.28|2107.78|24
1648715350000|2022-03-31 08:29:10|2108.78|2108.28|2108.53|2108.03|2108.78|2108.28|2108.53|2108.03|36
1648715360000|2022-03-31 08:29:20|2108.65|2108.15|2109.03|2108.53|2109.28|2108.78|2108.65|2108.15|38
1648715370000|2022-03-31 08:29:30|2108.78|2108.28|2108.9|2108.4|2109.03|2108.53|2108.78|2108.28|15
1648715380000|2022-03-31 08:29:40|2109.03|2108.53|2109.03|2108.53|2109.15|2108.65|2108.78|2108.28|9
1648715390000|2022-03-31 08:29:50|2109.28|2108.78|2109.03|2108.53|2109.4|2108.9|2109.03|2108.53|16
1648715400000|2022-03-31 08:30:00|2108.9|2108.4|2108.78|2108.28|2108.9|2108.4|2108.78|2108.28|14
1648715410000|2022-03-31 08:30:10|2108.9|2108.4|2108.78|2108.28|2109.28|2108.78|2108.78|2108.28|33
1648715420000|2022-03-31 08:30:20|2108.53|2108.03|2108.78|2108.28|2108.78|2108.28|2108.53|2108.03|27
1648715430000|2022-03-31 08:30:30|2108.53|2108.03|2108.03|2107.53|2108.53|2108.03|2107.9|2107.4|35
1648715440000|2022-03-31 08:30:40|2108.28|2107.78|2108.28|2107.78|2108.28|2107.78|2108.28|2107.78|31
1648715450000|2022-03-31 08:30:50|2108.53|2108.03|2108.28|2107.78|2108.53|2108.03|2108.28|2107.78|14
1648715460000|2022-03-31 08:31:00|2108.53|2108.03|2108.15|2107.65|2108.53|2108.03|2108.03|2107.53|30
1648715470000|2022-03-31 08:31:10|2108.03|2107.53|2107.78|2107.28|2108.03|2107.53|2107.53|2107.03|45
1648715480000|2022-03-31 08:31:20|2108.03|2107.53|2107.78|2107.28|2108.03|2107.53|2107.78|2107.28|8
1648715490000|2022-03-31 08:31:30|2107.9|2107.4|2108.65|2108.15|2108.78|2108.28|2107.9|2107.4|15
1648715500000|2022-03-31 08:31:40|2108.78|2108.28|2108.78|2108.28|2108.78|2108.28|2108.53|2108.03|7
1648715510000|2022-03-31 08:31:50|2109.03|2108.53|2108.65|2108.15|2109.03|2108.53|2108.53|2108.03|12
1648715520000|2022-03-31 08:32:00|2108.53|2108.03|2108.28|2107.78|2108.65|2108.15|2108.28|2107.78|9
1648715530000|2022-03-31 08:32:10|2108.4|2107.9|2108.28|2107.78|2108.53|2108.03|2108.03|2107.53|8
1648715540000|2022-03-31 08:32:20|2108.15|2107.65|2107.65|2107.15|2108.15|2107.65|2107.65|2107.15|13
1648715550000|2022-03-31 08:32:30|2107.78|2107.28|2108.28|2107.78|2108.28|2107.78|2107.78|2107.28|25
1648715560000|2022-03-31 08:32:40|2108.15|2107.65|2107.53|2107.03|2108.28|2107.78|2107.53|2107.03|25
1648715570000|2022-03-31 08:32:50|2107.28|2106.78|2107.4|2106.9|2107.53|2107.03|2107.28|2106.78|47
1648715580000|2022-03-31 08:33:00|2107.53|2107.03|2107.28|2106.78|2107.78|2107.28|2107.28|2106.78|37
1648715590000|2022-03-31 08:33:10|2107.53|2107.03|2108.03|2107.53|2108.03|2107.53|2107.53|2107.03|14
1648715600000|2022-03-31 08:33:20|2108.28|2107.78|2107.65|2107.15|2108.28|2107.78|2107.65|2107.15|15
1648715610000|2022-03-31 08:33:30|2107.53|2107.03|2107.28|2106.78|2107.65|2107.15|2107.28|2106.78|20
1648715620000|2022-03-31 08:33:40|||||||||2
1648715630000|2022-03-31 08:33:50|2107.15|2106.65|2107.28|2106.78|2107.28|2106.78|2107.15|2106.65|71
1648715640000|2022-03-31 08:34:00|||||||||7
1648715650000|2022-03-31 08:34:10|2107.15|2106.65|2107.28|2106.78|2107.28|2106.78|2107.15|2106.65|11
1648715660000|2022-03-31 08:34:20|2107.53|2107.03|2108.03|2107.53|2108.03|2107.53|2107.28|2106.78|25
1648715670000|2022-03-31 08:34:30|2107.78|2107.28|2108.03|2107.53|2108.15|2107.65|2107.78|2107.28|65
1648715680000|2022-03-31 08:34:40|2108.28|2107.78|2108.53|2108.03|2108.78|2108.28|2108.28|2107.78|18
1648715690000|2022-03-31 08:34:50|2108.65|2108.15|2108.53|2108.03|2108.78|2108.28|2108.53|2108.03|15
1648715700000|2022-03-31 08:35:00|2108.28|2107.78|2108.78|2108.28|2108.78|2108.28|2108.28|2107.78|17
1648715710000|2022-03-31 08:35:10|2109.03|2108.53|2109.53|2109.03|2109.65|2109.15|2109.03|2108.53|74
1648715720000|2022-03-31 08:35:20|2109.4|2108.9|2108.78|2108.28|2109.53|2109.03|2108.65|2108.15|41
1648715730000|2022-03-31 08:35:30|2108.9|2108.4|2109.15|2108.65|2109.15|2108.65|2108.78|2108.28|6
1648715740000|2022-03-31 08:35:40|2109.03|2108.53|2108.9|2108.4|2109.15|2108.65|2108.78|2108.28|6
1648715750000|2022-03-31 08:35:50|2108.78|2108.28|2109.03|2108.53|2109.03|2108.53|2108.78|2108.28|16
1648715760000|2022-03-31 08:36:00|2109.28|2108.78|2109.03|2108.53|2109.28|2108.78|2108.78|2108.28|24
1648715770000|2022-03-31 08:36:10|2108.9|2108.4|2108.53|2108.03|2108.9|2108.4|2108.53|2108.03|1
1648715780000|2022-03-31 08:36:20|2108.78|2108.28|2108.28|2107.78|2108.78|2108.28|2108.28|2107.78|9
1648715790000|2022-03-31 08:36:30|2108.15|2107.65|2108.03|2107.53|2108.15|2107.65|2108.03|2107.53|8
1648715800000|2022-03-31 08:36:40|2108.28|2107.78|2108.28|2107.78|2108.28|2107.78|2108.03|2107.53|38
1648715810000|2022-03-31 08:36:50|2108.78|2108.28|2108.78|2108.28|2109.03|2108.53|2108.78|2108.28|20
1648715820000|2022-03-31 08:37:00|2108.65|2108.15|2108.78|2108.28|2108.78|2108.28|2108.53|2108.03|8
1648715830000|2022-03-31 08:37:10|2108.53|2108.03|2108.53|2108.03|2108.65|2108.15|2108.53|2108.03|4
1648715840000|2022-03-31 08:37:20|2108.65|2108.15|2108.53|2108.03|2108.65|2108.15|2108.53|2108.03|36
1648715850000|2022-03-31 08:37:30|2108.78|2108.28|2108.53|2108.03|2108.78|2108.28|2108.53|2108.03|9
1648715860000|2022-03-31 08:37:40|2108.78|2108.28|2108.9|2108.4|2109.03|2108.53|2108.78|2108.28|8
1648715870000|2022-03-31 08:37:50|2108.78|2108.28|2107.9|2107.4|2108.9|2108.4|2107.78|2107.28|48
1648715880000|2022-03-31 08:38:00|2108.03|2107.53|2108.03|2107.53|2108.03|2107.53|2107.53|2107.03|38
1648715890000|2022-03-31 08:38:10|2108.28|2107.78|2107.03|2106.53|2108.28|2107.78|2107.03|2106.53|80
1648715900000|2022-03-31 08:38:20|2106.9|2106.4|2106.53|2106.03|2107.03|2106.53|2106.28|2105.78|29
1648715910000|2022-03-31 08:38:30|2106.28|2105.78|2106.28|2105.78|2106.4|2105.9|2106.15|2105.65|41
1648715920000|2022-03-31 08:38:40|2106.15|2105.65|2106.53|2106.03|2106.53|2106.03|2106.03|2105.53|81
1648715930000|2022-03-31 08:38:50|2106.4|2105.9|2105.65|2105.15|2106.53|2106.03|2105.65|2105.15|14
1648715940000|2022-03-31 08:39:00|2105.78|2105.28|2105.4|2104.9|2105.78|2105.28|2105.28|2104.78|51
1648715950000|2022-03-31 08:39:10|2105.28|2104.78|2104.78|2104.28|2105.28|2104.78|2104.78|2104.28|39
1648715960000|2022-03-31 08:39:20|2104.28|2103.78|2105.03|2104.53|2105.03|2104.53|2104.03|2103.53|168
1648715970000|2022-03-31 08:39:30|2104.9|2104.4|2104.78|2104.28|2105.28|2104.78|2104.78|2104.28|81
1648715980000|2022-03-31 08:39:40|2104.53|2104.03|2104.28|2103.78|2104.53|2104.03|2104.28|2103.78|30
1648715990000|2022-03-31 08:39:50|2104.4|2103.9|2104.53|2104.03|2104.53|2104.03|2104.4|2103.9|15
1648716000000|2022-03-31 08:40:00|2104.9|2104.4|2105.03|2104.53|2105.03|2104.53|2104.9|2104.4|45
1648716010000|2022-03-31 08:40:10|2104.78|2104.28|2104.78|2104.28|2105.03|2104.53|2104.78|2104.28|44
1648716020000|2022-03-31 08:40:20|2104.9|2104.4|2105.53|2105.03|2105.53|2105.03|2104.9|2104.4|13
1648716030000|2022-03-31 08:40:30|2105.28|2104.78|2105.53|2105.03|2105.53|2105.03|2104.78|2104.28|37
1648716040000|2022-03-31 08:40:40|2105.28|2104.78|2105.53|2105.03|2105.78|2105.28|2105.28|2104.78|27
1648716050000|2022-03-31 08:40:50|2106.03|2105.53|2106.53|2106.03|2106.53|2106.03|2105.78|2105.28|36
1648716060000|2022-03-31 08:41:00|2106.78|2106.28|2106.53|2106.03|2106.78|2106.28|2106.53|2106.03|26
1648716070000|2022-03-31 08:41:10|2106.78|2106.28|2106.53|2106.03|2106.9|2106.4|2106.4|2105.9|20
1648716080000|2022-03-31 08:41:20|2106.4|2105.9|2106.03|2105.53|2106.53|2106.03|2106.03|2105.53|14
1648716090000|2022-03-31 08:41:30|2106.15|2105.65|2106.4|2105.9|2106.53|2106.03|2106.15|2105.65|10
1648716100000|2022-03-31 08:41:40|2106.28|2105.78|2106.53|2106.03|2106.53|2106.03|2106.28|2105.78|28
1648716110000|2022-03-31 08:41:50|2106.28|2105.78|2106.78|2106.28|2106.78|2106.28|2106.28|2105.78|23
1648716120000|2022-03-31 08:42:00|2106.28|2105.78|2106.65|2106.15|2106.78|2106.28|2106.28|2105.78|26
1648716130000|2022-03-31 08:42:10|2106.78|2106.28|2106.28|2105.78|2106.78|2106.28|2105.9|2105.4|20
1648716140000|2022-03-31 08:42:20|2106.15|2105.65|2105.9|2105.4|2106.28|2105.78|2105.9|2105.4|7
1648716150000|2022-03-31 08:42:30|2105.78|2105.28|2106.03|2105.53|2106.03|2105.53|2105.65|2105.15|7
1648716160000|2022-03-31 08:42:40|2105.9|2105.4|2106.53|2106.03|2106.53|2106.03|2105.78|2105.28|33
1648716170000|2022-03-31 08:42:50|2106.65|2106.15|2106.78|2106.28|2107.03|2106.53|2106.53|2106.03|70
1648716180000|2022-03-31 08:43:00|2106.65|2106.15|2107.28|2106.78|2107.28|2106.78|2106.65|2106.15|48
1648716190000|2022-03-31 08:43:10|2106.9|2106.4|2108.03|2107.53|2108.03|2107.53|2106.9|2106.4|106
1648716200000|2022-03-31 08:43:20|2107.78|2107.28|2107.53|2107.03|2107.9|2107.4|2107.4|2106.9|56
1648716210000|2022-03-31 08:43:30|2107.4|2106.9|2107.65|2107.15|2107.78|2107.28|2107.4|2106.9|11
1648716220000|2022-03-31 08:43:40|2107.78|2107.28|2107.78|2107.28|2107.78|2107.28|2107.53|2107.03|20
1648716230000|2022-03-31 08:43:50|2107.65|2107.15|2107.28|2106.78|2107.78|2107.28|2107.28|2106.78|10
1648716240000|2022-03-31 08:44:00|2107.53|2107.03|2107.28|2106.78|2107.53|2107.03|2107.28|2106.78|71
1648716250000|2022-03-31 08:44:10|2106.78|2106.28|2107.03|2106.53|2107.28|2106.78|2106.78|2106.28|23
1648716260000|2022-03-31 08:44:20|2106.9|2106.4|2106.9|2106.4|2107.03|2106.53|2106.9|2106.4|1
1648716270000|2022-03-31 08:44:30|2106.78|2106.28|2106.4|2105.9|2106.78|2106.28|2106.4|2105.9|3
1648716280000|2022-03-31 08:44:40|2106.53|2106.03|2106.65|2106.15|2106.65|2106.15|2106.15|2105.65|14
1648716290000|2022-03-31 08:44:50|2106.53|2106.03|2106.65|2106.15|2106.9|2106.4|2106.53|2106.03|31
1648716300000|2022-03-31 08:45:00|2106.53|2106.03|2106.78|2106.28|2107.03|2106.53|2106.53|2106.03|36
1648716310000|2022-03-31 08:45:10|2106.9|2106.4|2106.78|2106.28|2107.03|2106.53|2106.78|2106.28|10
1648716320000|2022-03-31 08:45:20|2106.65|2106.15|2106.78|2106.28|2106.78|2106.28|2106.53|2106.03|9
1648716330000|2022-03-31 08:45:30|2106.65|2106.15|2106.28|2105.78|2106.78|2106.28|2106.28|2105.78|78
1648716340000|2022-03-31 08:45:40|2106.03|2105.53|2106.53|2106.03|2106.53|2106.03|2106.03|2105.53|19
1648716350000|2022-03-31 08:45:50|2106.4|2105.9|2106.53|2106.03|2106.65|2106.15|2106.4|2105.9|11
1648716360000|2022-03-31 08:46:00|2106.28|2105.78|2106.03|2105.53|2106.53|2106.03|2106.03|2105.53|23
1648716370000|2022-03-31 08:46:10|2105.78|2105.28|2105.53|2105.03|2105.78|2105.28|2105.53|2105.03|28
1648716380000|2022-03-31 08:46:20|2105.4|2104.9|2105.53|2105.03|2105.53|2105.03|2105.28|2104.78|19
1648716390000|2022-03-31 08:46:30|2105.78|2105.28|2105.53|2105.03|2105.78|2105.28|2105.53|2105.03|22
1648716400000|2022-03-31 08:46:40|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|12
1648716410000|2022-03-31 08:46:50|2105.4|2104.9|2105.28|2104.78|2105.53|2105.03|2105.28|2104.78|17
1648716420000|2022-03-31 08:47:00|2105.4|2104.9|2105.28|2104.78|2105.53|2105.03|2105.28|2104.78|50
1648716430000|2022-03-31 08:47:10|2105.4|2104.9|2105.53|2105.03|2105.53|2105.03|2105.28|2104.78|16
1648716440000|2022-03-31 08:47:20|2105.4|2104.9|2106.03|2105.53|2106.03|2105.53|2105.28|2104.78|39
1648716450000|2022-03-31 08:47:30|2106.28|2105.78|2105.78|2105.28|2106.28|2105.78|2105.78|2105.28|32
1648716460000|2022-03-31 08:47:40|2106.03|2105.53|2106.78|2106.28|2106.78|2106.28|2106.03|2105.53|36
1648716470000|2022-03-31 08:47:50|2106.53|2106.03|2106.28|2105.78|2106.65|2106.15|2106.28|2105.78|11
1648716480000|2022-03-31 08:48:00|2106.03|2105.53|2106.53|2106.03|2106.53|2106.03|2106.03|2105.53|102
1648716490000|2022-03-31 08:48:10|2106.65|2106.15|2106.9|2106.4|2107.03|2106.53|2106.53|2106.03|12
1648716500000|2022-03-31 08:48:20|2106.78|2106.28|2107.03|2106.53|2107.15|2106.65|2106.78|2106.28|15
1648716510000|2022-03-31 08:48:30|2106.9|2106.4|2107.28|2106.78|2107.28|2106.78|2106.9|2106.4|69
1648716520000|2022-03-31 08:48:40|2106.9|2106.4|2107.03|2106.53|2107.03|2106.53|2106.9|2106.4|51
1648716530000|2022-03-31 08:48:50|2107.28|2106.78|2107.65|2107.15|2107.65|2107.15|2107.15|2106.65|37
1648716540000|2022-03-31 08:49:00|2107.78|2107.28|2107.53|2107.03|2107.78|2107.28|2107.53|2107.03|11
1648716550000|2022-03-31 08:49:10|2107.65|2107.15|2108.03|2107.53|2108.03|2107.53|2107.65|2107.15|3
1648716560000|2022-03-31 08:49:20|2107.9|2107.4|2107.9|2107.4|2108.03|2107.53|2107.78|2107.28|3
1648716570000|2022-03-31 08:49:30|2107.78|2107.28|2108.03|2107.53|2108.03|2107.53|2107.78|2107.28|5
1648716580000|2022-03-31 08:49:40|2107.78|2107.28|2107.65|2107.15|2107.9|2107.4|2107.65|2107.15|1
1648716590000|2022-03-31 08:49:50|2107.78|2107.28|2107.53|2107.03|2108.03|2107.53|2107.53|2107.03|86
1648716600000|2022-03-31 08:50:00|2107.65|2107.15|2107.53|2107.03|2107.78|2107.28|2107.53|2107.03|10
1648716610000|2022-03-31 08:50:10|2107.28|2106.78|2107.03|2106.53|2107.28|2106.78|2106.78|2106.28|79
1648716620000|2022-03-31 08:50:20|2107.28|2106.78|2107.28|2106.78|2107.28|2106.78|2107.03|2106.53|15
1648716630000|2022-03-31 08:50:30|2107.15|2106.65|2107.78|2107.28|2107.78|2107.28|2107.15|2106.65|12
1648716640000|2022-03-31 08:50:40|2108.03|2107.53|2108.15|2107.65|2108.28|2107.78|2107.9|2107.4|8
1648716650000|2022-03-31 08:50:50|2108.03|2107.53|2108.03|2107.53|2108.28|2107.78|2108.03|2107.53|12
1648716660000|2022-03-31 08:51:00|2108.15|2107.65|2108.53|2108.03|2108.53|2108.03|2108.15|2107.65|9
1648716670000|2022-03-31 08:51:10|2108.78|2108.28|2108.4|2107.9|2108.78|2108.28|2108.28|2107.78|14
1648716680000|2022-03-31 08:51:20|2108.53|2108.03|2108.4|2107.9|2108.78|2108.28|2108.4|2107.9|7
1648716690000|2022-03-31 08:51:30|2108.28|2107.78|2108.15|2107.65|2108.28|2107.78|2108.03|2107.53|13
1648716700000|2022-03-31 08:51:40|2108.28|2107.78|2108.03|2107.53|2108.28|2107.78|2108.03|2107.53|0
1648716710000|2022-03-31 08:51:50|2108.15|2107.65|2107.78|2107.28|2108.15|2107.65|2107.78|2107.28|9
1648716720000|2022-03-31 08:52:00|2107.65|2107.15|2108.03|2107.53|2108.03|2107.53|2107.65|2107.15|13
1648716730000|2022-03-31 08:52:10|2107.9|2107.4|2107.65|2107.15|2108.03|2107.53|2107.53|2107.03|3
1648716740000|2022-03-31 08:52:20|2107.53|2107.03|2107.53|2107.03|2107.53|2107.03|2107.28|2106.78|35
1648716750000|2022-03-31 08:52:30|2107.78|2107.28|2107.53|2107.03|2107.78|2107.28|2107.53|2107.03|8
1648716760000|2022-03-31 08:52:40|2107.78|2107.28|2107.78|2107.28|2107.78|2107.28|2107.65|2107.15|12
1648716770000|2022-03-31 08:52:50|2108.03|2107.53|2107.78|2107.28|2108.03|2107.53|2107.78|2107.28|17
1648716780000|2022-03-31 08:53:00|2107.9|2107.4|2108.15|2107.65|2108.28|2107.78|2107.78|2107.28|3
1648716790000|2022-03-31 08:53:10|2108.03|2107.53|2108.28|2107.78|2108.28|2107.78|2107.9|2107.4|2
1648716800000|2022-03-31 08:53:20|2108.53|2108.03|2108.53|2108.03|2108.53|2108.03|2108.03|2107.53|23
1648716810000|2022-03-31 08:53:30|2108.4|2107.9|2108.53|2108.03|2108.53|2108.03|2108.4|2107.9|1
1648716820000|2022-03-31 08:53:40|2108.4|2107.9|2108.53|2108.03|2108.53|2108.03|2108.4|2107.9|13
1648716830000|2022-03-31 08:53:50|2108.65|2108.15|2108.78|2108.28|2108.78|2108.28|2108.53|2108.03|11
1648716840000|2022-03-31 08:54:00|2108.53|2108.03|2108.53|2108.03|2108.65|2108.15|2108.53|2108.03|18
1648716850000|2022-03-31 08:54:10|2108.65|2108.15|2109.03|2108.53|2109.03|2108.53|2108.65|2108.15|16
1648716860000|2022-03-31 08:54:20|2109.28|2108.78|2109.9|2109.4|2110.03|2109.53|2109.28|2108.78|40
1648716870000|2022-03-31 08:54:30|2110.03|2109.53|2110.15|2109.65|2110.28|2109.78|2109.9|2109.4|14
1648716880000|2022-03-31 08:54:40|2110.03|2109.53|2110.53|2110.03|2110.53|2110.03|2110.03|2109.53|21
1648716890000|2022-03-31 08:54:50|2110.65|2110.15|2110.78|2110.28|2111.03|2110.53|2110.53|2110.03|15
1648716900000|2022-03-31 08:55:00|2110.65|2110.15|2110.65|2110.15|2110.78|2110.28|2110.53|2110.03|59
1648716910000|2022-03-31 08:55:10|2110.53|2110.03|2110.28|2109.78|2110.65|2110.15|2110.28|2109.78|59
1648716920000|2022-03-31 08:55:20|2110.4|2109.9|2110.65|2110.15|2110.65|2110.15|2110.4|2109.9|63
1648716930000|2022-03-31 08:55:30|2110.78|2110.28|2110.78|2110.28|2111.03|2110.53|2110.78|2110.28|18
1648716940000|2022-03-31 08:55:40|2110.53|2110.03|2110.78|2110.28|2110.78|2110.28|2110.53|2110.03|8
1648716950000|2022-03-31 08:55:50|2111.53|2111.03|2111.4|2110.9|2111.53|2111.03|2111.28|2110.78|45
1648716960000|2022-03-31 08:56:00|2111.53|2111.03|2111.53|2111.03|2111.53|2111.03|2111.28|2110.78|12
1648716970000|2022-03-31 08:56:10|2111.65|2111.15|2111.4|2110.9|2111.65|2111.15|2111.4|2110.9|11
1648716980000|2022-03-31 08:56:20|2111.28|2110.78|2112.03|2111.53|2112.03|2111.53|2111.28|2110.78|9
1648716990000|2022-03-31 08:56:30|2112.28|2111.78|2112.03|2111.53|2112.28|2111.78|2112.03|2111.53|36
1648717000000|2022-03-31 08:56:40|2111.9|2111.4|2111.65|2111.15|2112.03|2111.53|2111.65|2111.15|12
1648717010000|2022-03-31 08:56:50|2111.53|2111.03|2111.28|2110.78|2111.53|2111.03|2111.15|2110.65|21
1648717020000|2022-03-31 08:57:00|2111.4|2110.9|2111.53|2111.03|2111.53|2111.03|2111.4|2110.9|7
1648717030000|2022-03-31 08:57:10|2111.4|2110.9|2111.03|2110.53|2111.4|2110.9|2111.03|2110.53|5
1648717040000|2022-03-31 08:57:20|2110.9|2110.4|2110.78|2110.28|2111.03|2110.53|2110.78|2110.28|2
1648717060000|2022-03-31 08:57:40|2110.28|2109.78|2110.53|2110.03|2110.53|2110.03|2110.03|2109.53|56
1648717070000|2022-03-31 08:57:50|2110.28|2109.78|2110.53|2110.03|2110.53|2110.03|2110.28|2109.78|5
1648717080000|2022-03-31 08:58:00|2110.28|2109.78|2110.28|2109.78|2110.4|2109.9|2110.28|2109.78|13
1648717090000|2022-03-31 08:58:10|2110.15|2109.65|2110.15|2109.65|2110.28|2109.78|2110.03|2109.53|9
1648717100000|2022-03-31 08:58:20|2110.03|2109.53|2109.9|2109.4|2110.03|2109.53|2109.78|2109.28|3
1648717110000|2022-03-31 08:58:30|2109.78|2109.28|2109.78|2109.28|2109.78|2109.28|2109.78|2109.28|0
1648717120000|2022-03-31 08:58:40|2109.65|2109.15|2109.53|2109.03|2109.65|2109.15|2109.53|2109.03|1
1648717130000|2022-03-31 08:58:50|2109.28|2108.78|2109.28|2108.78|2109.53|2109.03|2109.28|2108.78|20
1648717140000|2022-03-31 08:59:00|2109.53|2109.03|2109.53|2109.03|2109.78|2109.28|2109.53|2109.03|11
1648717150000|2022-03-31 08:59:10|2109.28|2108.78|2109.28|2108.78|2109.53|2109.03|2109.28|2108.78|13
1648717160000|2022-03-31 08:59:20|2109.15|2108.65|2109.28|2108.78|2109.28|2108.78|2109.03|2108.53|13
1648717170000|2022-03-31 08:59:30|2109.15|2108.65|2109.4|2108.9|2109.53|2109.03|2109.15|2108.65|6
1648717180000|2022-03-31 08:59:40|2109.28|2108.78|2109.53|2109.03|2109.53|2109.03|2109.28|2108.78|3
1648717190000|2022-03-31 08:59:50|2109.28|2108.78|2109.28|2108.78|2109.28|2108.78|2109.28|2108.78|0
1648717200000|2022-03-31 09:00:00|2109.03|2108.53|2109.03|2108.53|2109.15|2108.65|2109.03|2108.53|3
1648717210000|2022-03-31 09:00:10|2109.28|2108.78|2109.03|2108.53|2109.28|2108.78|2109.03|2108.53|9
1648717220000|2022-03-31 09:00:20|2109.15|2108.65|2109.78|2109.28|2109.78|2109.28|2109.15|2108.65|6
1648717230000|2022-03-31 09:00:30|2109.9|2109.4|2110.78|2110.28|2110.78|2110.28|2109.9|2109.4|20
1648717240000|2022-03-31 09:00:40|2110.65|2110.15|2110.53|2110.03|2110.65|2110.15|2110.4|2109.9|14
1648717250000|2022-03-31 09:00:50|2110.4|2109.9|2110.28|2109.78|2110.4|2109.9|2110.28|2109.78|28
1648717260000|2022-03-31 09:01:00|2110.53|2110.03|2111.03|2110.53|2111.03|2110.53|2110.4|2109.9|18
1648717270000|2022-03-31 09:01:10|2110.78|2110.28|2110.78|2110.28|2110.78|2110.28|2110.78|2110.28|2
1648717280000|2022-03-31 09:01:20|2110.65|2110.15|2110.53|2110.03|2110.78|2110.28|2110.28|2109.78|42
1648717290000|2022-03-31 09:01:30|2110.78|2110.28|2110.9|2110.4|2111.03|2110.53|2110.78|2110.28|11
1648717300000|2022-03-31 09:01:40|2110.78|2110.28|2110.78|2110.28|2111.15|2110.65|2110.78|2110.28|117
1648717310000|2022-03-31 09:01:50|2110.9|2110.4|2110.78|2110.28|2110.9|2110.4|2110.65|2110.15|8
1648717320000|2022-03-31 09:02:00|2110.53|2110.03|2110.03|2109.53|2110.53|2110.03|2110.03|2109.53|5
1648717330000|2022-03-31 09:02:10|2110.15|2109.65|2110.03|2109.53|2110.15|2109.65|2109.78|2109.28|2
1648717340000|2022-03-31 09:02:20|2110.15|2109.65|2110.15|2109.65|2110.53|2110.03|2110.15|2109.65|3
1648717350000|2022-03-31 09:02:30|2110.28|2109.78|2110.65|2110.15|2110.65|2110.15|2110.28|2109.78|2
1648717360000|2022-03-31 09:02:40|2110.78|2110.28|2110.4|2109.9|2110.78|2110.28|2110.4|2109.9|1
1648717370000|2022-03-31 09:02:50|2110.28|2109.78|2110.15|2109.65|2110.4|2109.9|2110.03|2109.53|3
1648717380000|2022-03-31 09:03:00|2110.28|2109.78|2110.03|2109.53|2110.28|2109.78|2109.78|2109.28|18
1648717390000|2022-03-31 09:03:10|2110.15|2109.65|2109.65|2109.15|2110.28|2109.78|2109.53|2109.03|8
1648717400000|2022-03-31 09:03:20|2109.53|2109.03|2109.28|2108.78|2109.53|2109.03|2109.15|2108.65|8
1648717410000|2022-03-31 09:03:30|2109.4|2108.9|2109.78|2109.28|2110.03|2109.53|2109.4|2108.9|27
1648717420000|2022-03-31 09:03:40|2109.9|2109.4|2109.53|2109.03|2109.9|2109.4|2109.53|2109.03|1
1648717430000|2022-03-31 09:03:50|2109.65|2109.15|2109.03|2108.53|2109.78|2109.28|2109.03|2108.53|12
1648717440000|2022-03-31 09:04:00|2109.15|2108.65|2108.78|2108.28|2109.28|2108.78|2108.78|2108.28|20
1648717450000|2022-03-31 09:04:10|2109.03|2108.53|2109.03|2108.53|2109.03|2108.53|2108.78|2108.28|9
1648717460000|2022-03-31 09:04:20|2108.78|2108.28|2108.78|2108.28|2108.9|2108.4|2108.53|2108.03|6
1648717470000|2022-03-31 09:04:30|2108.53|2108.03|2108.4|2107.9|2108.65|2108.15|2108.28|2107.78|17
1648717480000|2022-03-31 09:04:40|2108.28|2107.78|2108.15|2107.65|2108.53|2108.03|2108.03|2107.53|88
1648717490000|2022-03-31 09:04:50|2108.03|2107.53|2108.03|2107.53|2108.28|2107.78|2108.03|2107.53|4
1648717500000|2022-03-31 09:05:00|2108.15|2107.65|2108.03|2107.53|2108.28|2107.78|2107.9|2107.4|48
1648717510000|2022-03-31 09:05:10|2107.78|2107.28|2108.03|2107.53|2108.28|2107.78|2107.78|2107.28|17
1648717520000|2022-03-31 09:05:20|2108.15|2107.65|2108.28|2107.78|2108.53|2108.03|2108.03|2107.53|46
1648717530000|2022-03-31 09:05:30|2108.15|2107.65|2108.15|2107.65|2108.15|2107.65|2108.15|2107.65|5
1648717540000|2022-03-31 09:05:40|2108.28|2107.78|2108.15|2107.65|2108.28|2107.78|2108.03|2107.53|16
1648717550000|2022-03-31 09:05:50|2108.28|2107.78|2108.78|2108.28|2108.78|2108.28|2108.28|2107.78|8
1648717560000|2022-03-31 09:06:00|2108.65|2108.15|2108.15|2107.65|2108.65|2108.15|2108.15|2107.65|10
1648717570000|2022-03-31 09:06:10|2108.28|2107.78|2108.03|2107.53|2108.28|2107.78|2108.03|2107.53|4
1648717580000|2022-03-31 09:06:20|2108.15|2107.65|2107.78|2107.28|2108.15|2107.65|2107.78|2107.28|14
1648717590000|2022-03-31 09:06:30|2107.53|2107.03|2107.53|2107.03|2107.53|2107.03|2107.53|2107.03|4
1648717600000|2022-03-31 09:06:40|2107.28|2106.78|2107.28|2106.78|2107.28|2106.78|2107.28|2106.78|17
1648717610000|2022-03-31 09:06:50|||||||||5
1648717620000|2022-03-31 09:07:00|2107.15|2106.65|2107.28|2106.78|2107.28|2106.78|2107.03|2106.53|60
1648717630000|2022-03-31 09:07:10|2107.4|2106.9|2107.53|2107.03|2107.53|2107.03|2107.4|2106.9|8
1648717640000|2022-03-31 09:07:20|2107.28|2106.78|2107.28|2106.78|2107.28|2106.78|2107.03|2106.53|23
1648717650000|2022-03-31 09:07:30|2107.15|2106.65|2107.28|2106.78|2107.28|2106.78|2107.15|2106.65|35
1648717660000|2022-03-31 09:07:40|2107.53|2107.03|2107.53|2107.03|2107.65|2107.15|2107.28|2106.78|18
1648717670000|2022-03-31 09:07:50|2107.65|2107.15|2107.53|2107.03|2108.03|2107.53|2107.53|2107.03|20
1648717680000|2022-03-31 09:08:00|2107.65|2107.15|2107.53|2107.03|2107.78|2107.28|2107.28|2106.78|23
1648717690000|2022-03-31 09:08:10|2107.4|2106.9|2107.28|2106.78|2107.53|2107.03|2107.03|2106.53|28
1648717700000|2022-03-31 09:08:20|2107.03|2106.53|2107.15|2106.65|2107.28|2106.78|2107.03|2106.53|14
1648717710000|2022-03-31 09:08:30|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|23
1648717720000|2022-03-31 09:08:40|2106.9|2106.4|2106.78|2106.28|2107.03|2106.53|2106.78|2106.28|18
1648717730000|2022-03-31 09:08:50|2106.9|2106.4|2107.03|2106.53|2107.03|2106.53|2106.9|2106.4|13
1648717740000|2022-03-31 09:09:00|2106.78|2106.28|2107.03|2106.53|2107.03|2106.53|2106.65|2106.15|17
1648717750000|2022-03-31 09:09:10|2106.9|2106.4|2107.03|2106.53|2107.03|2106.53|2106.78|2106.28|0
1648717760000|2022-03-31 09:09:20|2106.9|2106.4|2106.78|2106.28|2107.03|2106.53|2106.78|2106.28|5
1648717770000|2022-03-31 09:09:30|2106.53|2106.03|2106.53|2106.03|2106.53|2106.03|2106.4|2105.9|11
1648717780000|2022-03-31 09:09:40|2106.65|2106.15|2106.78|2106.28|2107.03|2106.53|2106.65|2106.15|4
1648717790000|2022-03-31 09:09:50|2106.65|2106.15|2107.03|2106.53|2107.03|2106.53|2106.65|2106.15|26
1648717800000|2022-03-31 09:10:00|2107.28|2106.78|2107.4|2106.9|2107.78|2107.28|2107.03|2106.53|52
1648717810000|2022-03-31 09:10:10|2107.53|2107.03|2107.03|2106.53|2107.53|2107.03|2106.78|2106.28|8
1648717820000|2022-03-31 09:10:20|2106.9|2106.4|2107.03|2106.53|2107.03|2106.53|2106.9|2106.4|25
1648717830000|2022-03-31 09:10:30|2106.9|2106.4|2106.9|2106.4|2107.03|2106.53|2106.78|2106.28|8
1648717840000|2022-03-31 09:10:40|2106.78|2106.28|2106.9|2106.4|2107.03|2106.53|2106.78|2106.28|6
1648717850000|2022-03-31 09:10:50|2106.78|2106.28|2107.03|2106.53|2107.03|2106.53|2106.78|2106.28|0
1648717860000|2022-03-31 09:11:00|2107.4|2106.9|2107.15|2106.65|2107.4|2106.9|2106.78|2106.28|41
1648717870000|2022-03-31 09:11:10|2107.28|2106.78|2107.03|2106.53|2107.28|2106.78|2107.03|2106.53|8
1648717880000|2022-03-31 09:11:20|2106.9|2106.4|2106.78|2106.28|2106.9|2106.4|2106.78|2106.28|5
1648717890000|2022-03-31 09:11:30|2106.53|2106.03|2107.03|2106.53|2107.03|2106.53|2106.53|2106.03|29
1648717900000|2022-03-31 09:11:40|2107.28|2106.78|2107.03|2106.53|2107.28|2106.78|2107.03|2106.53|22
1648717910000|2022-03-31 09:11:50|2107.15|2106.65|2107.28|2106.78|2107.28|2106.78|2107.03|2106.53|9
1648717920000|2022-03-31 09:12:00|2107.4|2106.9|2107.53|2107.03|2107.53|2107.03|2107.28|2106.78|34
1648717930000|2022-03-31 09:12:10|||||||||1
1648717940000|2022-03-31 09:12:20|||||||||5
1648717950000|2022-03-31 09:12:30|2107.28|2106.78|2107.28|2106.78|2107.28|2106.78|2107.28|2106.78|7
1648717960000|2022-03-31 09:12:40|2107.03|2106.53|2106.03|2105.53|2107.03|2106.53|2106.03|2105.53|22
1648717970000|2022-03-31 09:12:50|2106.28|2105.78|2106.53|2106.03|2106.53|2106.03|2106.28|2105.78|35
1648717980000|2022-03-31 09:13:00|2106.78|2106.28|2106.78|2106.28|2107.03|2106.53|2106.65|2106.15|14
1648717990000|2022-03-31 09:13:10|2106.65|2106.15|2106.53|2106.03|2106.78|2106.28|2106.53|2106.03|14
1648718000000|2022-03-31 09:13:20|2106.65|2106.15|2106.53|2106.03|2106.65|2106.15|2106.28|2105.78|12
1648718010000|2022-03-31 09:13:30|2106.78|2106.28|2106.53|2106.03|2106.78|2106.28|2106.53|2106.03|13
1648718020000|2022-03-31 09:13:40|2106.65|2106.15|2106.78|2106.28|2106.78|2106.28|2106.53|2106.03|2
1648718030000|2022-03-31 09:13:50|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|2106.9|2106.4|3
1648718040000|2022-03-31 09:14:00|2107.53|2107.03|2107.53|2107.03|2107.78|2107.28|2107.4|2106.9|21
1648718050000|2022-03-31 09:14:10|2107.28|2106.78|2107.53|2107.03|2107.53|2107.03|2107.28|2106.78|34
1648718060000|2022-03-31 09:14:20|2107.4|2106.9|2107.53|2107.03|2107.53|2107.03|2107.28|2106.78|4
1648718070000|2022-03-31 09:14:30|2107.78|2107.28|2107.53|2107.03|2107.78|2107.28|2107.53|2107.03|27
1648718080000|2022-03-31 09:14:40|2107.28|2106.78|2107.28|2106.78|2107.4|2106.9|2107.28|2106.78|37
1648718090000|2022-03-31 09:14:50|2107.4|2106.9|2107.78|2107.28|2107.78|2107.28|2107.28|2106.78|7
1648718100000|2022-03-31 09:15:00|2108.03|2107.53|2108.78|2108.28|2108.78|2108.28|2108.03|2107.53|29
1648718110000|2022-03-31 09:15:10|2108.53|2108.03|2108.53|2108.03|2108.78|2108.28|2108.53|2108.03|19
1648718120000|2022-03-31 09:15:20|2108.65|2108.15|2108.53|2108.03|2108.65|2108.15|2108.53|2108.03|3
1648718130000|2022-03-31 09:15:30|2108.28|2107.78|2107.9|2107.4|2108.28|2107.78|2107.78|2107.28|10
1648718140000|2022-03-31 09:15:40|2108.03|2107.53|2108.15|2107.65|2108.28|2107.78|2107.78|2107.28|11
1648718150000|2022-03-31 09:15:50|2108.28|2107.78|2108.28|2107.78|2108.28|2107.78|2108.03|2107.53|2
1648718160000|2022-03-31 09:16:00|2108.03|2107.53|2108.4|2107.9|2108.53|2108.03|2108.03|2107.53|21
1648718170000|2022-03-31 09:16:10|2108.53|2108.03|2108.4|2107.9|2108.53|2108.03|2108.28|2107.78|2
1648718180000|2022-03-31 09:16:20|2108.28|2107.78|2108.78|2108.28|2108.78|2108.28|2108.28|2107.78|14
1648718190000|2022-03-31 09:16:30|2108.53|2108.03|2107.9|2107.4|2108.65|2108.15|2107.9|2107.4|14
1648718200000|2022-03-31 09:16:40|2108.03|2107.53|2108.03|2107.53|2108.03|2107.53|2107.9|2107.4|0
1648718210000|2022-03-31 09:16:50|2108.15|2107.65|2108.15|2107.65|2108.15|2107.65|2108.03|2107.53|5
1648718220000|2022-03-31 09:17:00|2108.28|2107.78|2107.78|2107.28|2108.28|2107.78|2107.78|2107.28|21
1648718230000|2022-03-31 09:17:10|2107.9|2107.4|2108.28|2107.78|2108.28|2107.78|2107.78|2107.28|11
1648718240000|2022-03-31 09:17:20|2108.03|2107.53|2108.03|2107.53|2108.28|2107.78|2108.03|2107.53|11
1648718250000|2022-03-31 09:17:30|2108.28|2107.78|2108.15|2107.65|2108.28|2107.78|2108.03|2107.53|4
1648718260000|2022-03-31 09:17:40|2108.28|2107.78|2107.78|2107.28|2108.28|2107.78|2107.78|2107.28|14
1648718270000|2022-03-31 09:17:50|2108.03|2107.53|2107.9|2107.4|2108.03|2107.53|2107.9|2107.4|3
1648718280000|2022-03-31 09:18:00|2108.03|2107.53|2108.28|2107.78|2108.28|2107.78|2108.03|2107.53|12
1648718290000|2022-03-31 09:18:10|2108.15|2107.65|2108.15|2107.65|2108.28|2107.78|2108.15|2107.65|0
1648718300000|2022-03-31 09:18:20|2108.28|2107.78|2108.15|2107.65|2108.28|2107.78|2108.03|2107.53|28
1648718310000|2022-03-31 09:18:30|2108.03|2107.53|2107.78|2107.28|2108.03|2107.53|2107.78|2107.28|6
1648718320000|2022-03-31 09:18:40|2107.53|2107.03|2107.53|2107.03|2107.53|2107.03|2107.28|2106.78|21
1648718330000|2022-03-31 09:18:50|2107.78|2107.28|2107.78|2107.28|2107.78|2107.28|2107.53|2107.03|8
1648718340000|2022-03-31 09:19:00|2107.9|2107.4|2107.78|2107.28|2107.9|2107.4|2107.78|2107.28|15
1648718350000|2022-03-31 09:19:10|2108.03|2107.53|2108.78|2108.28|2108.78|2108.28|2108.03|2107.53|145
1648718360000|2022-03-31 09:19:20|2108.9|2108.4|2108.53|2108.03|2109.03|2108.53|2108.53|2108.03|42
1648718370000|2022-03-31 09:19:30|2108.78|2108.28|2108.53|2108.03|2108.78|2108.28|2108.53|2108.03|21
1648718380000|2022-03-31 09:19:40|2108.78|2108.28|2108.53|2108.03|2109.03|2108.53|2108.53|2108.03|17
1648718390000|2022-03-31 09:19:50|2108.65|2108.15|2108.53|2108.03|2108.78|2108.28|2108.53|2108.03|7
1648718400000|2022-03-31 09:20:00|2108.78|2108.28|2108.53|2108.03|2108.78|2108.28|2108.53|2108.03|23
1648718410000|2022-03-31 09:20:10|2108.4|2107.9|2108.53|2108.03|2108.53|2108.03|2108.28|2107.78|22
1648718420000|2022-03-31 09:20:20|||||||||3
1648718430000|2022-03-31 09:20:30|2108.78|2108.28|2108.78|2108.28|2108.78|2108.28|2108.65|2108.15|23
1648718440000|2022-03-31 09:20:40|2108.65|2108.15|2108.78|2108.28|2108.78|2108.28|2108.65|2108.15|3
1648718450000|2022-03-31 09:20:50|2108.65|2108.15|2108.4|2107.9|2108.65|2108.15|2108.28|2107.78|13
1648718460000|2022-03-31 09:21:00|2108.53|2108.03|2108.53|2108.03|2108.53|2108.03|2108.53|2108.03|4
1648718470000|2022-03-31 09:21:10|2108.4|2107.9|2107.65|2107.15|2108.4|2107.9|2107.53|2107.03|43
1648718480000|2022-03-31 09:21:20|2107.53|2107.03|2108.03|2107.53|2108.03|2107.53|2107.53|2107.03|23
1648718490000|2022-03-31 09:21:30|2108.28|2107.78|2108.15|2107.65|2108.28|2107.78|2108.15|2107.65|9
1648718500000|2022-03-31 09:21:40|2108.28|2107.78|2108.28|2107.78|2108.28|2107.78|2108.15|2107.65|14
1648718510000|2022-03-31 09:21:50|2108.03|2107.53|2108.03|2107.53|2108.28|2107.78|2108.03|2107.53|8
1648718520000|2022-03-31 09:22:00|2108.28|2107.78|2108.03|2107.53|2108.28|2107.78|2108.03|2107.53|1
1648718530000|2022-03-31 09:22:10|2107.9|2107.4|2107.53|2107.03|2107.9|2107.4|2107.4|2106.9|30
1648718540000|2022-03-31 09:22:20|2107.4|2106.9|2107.28|2106.78|2107.4|2106.9|2107.28|2106.78|3
1648718550000|2022-03-31 09:22:30|2107.15|2106.65|2107.28|2106.78|2107.28|2106.78|2107.03|2106.53|11
1648718560000|2022-03-31 09:22:40|2107.53|2107.03|2107.28|2106.78|2107.53|2107.03|2107.28|2106.78|2
1648718570000|2022-03-31 09:22:50|2107.4|2106.9|2107.78|2107.28|2107.78|2107.28|2107.28|2106.78|15
1648718580000|2022-03-31 09:23:00|2107.9|2107.4|2108.03|2107.53|2108.15|2107.65|2107.78|2107.28|32
1648718590000|2022-03-31 09:23:10|2108.15|2107.65|2108.28|2107.78|2108.28|2107.78|2108.03|2107.53|0
1648718600000|2022-03-31 09:23:20|2108.4|2107.9|2108.03|2107.53|2108.4|2107.9|2108.03|2107.53|6
1648718610000|2022-03-31 09:23:30|2108.15|2107.65|2108.03|2107.53|2108.28|2107.78|2108.03|2107.53|8
1648718620000|2022-03-31 09:23:40|2108.15|2107.65|2108.28|2107.78|2108.53|2108.03|2108.03|2107.53|24
1648718630000|2022-03-31 09:23:50|2108.4|2107.9|2108.28|2107.78|2108.4|2107.9|2108.03|2107.53|48
1648718640000|2022-03-31 09:24:00|2108.15|2107.65|2108.28|2107.78|2108.28|2107.78|2108.15|2107.65|4
1648718650000|2022-03-31 09:24:10|2108.03|2107.53|2108.03|2107.53|2108.03|2107.53|2107.9|2107.4|7
1648718660000|2022-03-31 09:24:20|2108.28|2107.78|2108.03|2107.53|2108.28|2107.78|2108.03|2107.53|11
1648718670000|2022-03-31 09:24:30|2107.78|2107.28|2108.03|2107.53|2108.03|2107.53|2107.78|2107.28|8
1648718680000|2022-03-31 09:24:40|2107.9|2107.4|2108.03|2107.53|2108.15|2107.65|2107.9|2107.4|16
1648718690000|2022-03-31 09:24:50|2108.28|2107.78|2108.03|2107.53|2108.28|2107.78|2108.03|2107.53|6
1648718700000|2022-03-31 09:25:00|2108.15|2107.65|2108.03|2107.53|2108.28|2107.78|2108.03|2107.53|13
1648718710000|2022-03-31 09:25:10|||||||||16
1648718720000|2022-03-31 09:25:20|2107.9|2107.4|2108.03|2107.53|2108.03|2107.53|2107.9|2107.4|9
1648718730000|2022-03-31 09:25:30|2108.15|2107.65|2108.28|2107.78|2108.28|2107.78|2108.15|2107.65|5
1648718740000|2022-03-31 09:25:40|2108.53|2108.03|2108.53|2108.03|2108.78|2108.28|2108.53|2108.03|37
1648718750000|2022-03-31 09:25:50|2108.28|2107.78|2108.15|2107.65|2108.53|2108.03|2108.03|2107.53|14
1648718760000|2022-03-31 09:26:00|2108.28|2107.78|2107.53|2107.03|2108.28|2107.78|2107.53|2107.03|31
1648718770000|2022-03-31 09:26:10|2107.4|2106.9|2107.28|2106.78|2107.53|2107.03|2107.28|2106.78|10
1648718780000|2022-03-31 09:26:20|2107.15|2106.65|2107.4|2106.9|2107.53|2107.03|2107.15|2106.65|15
1648718790000|2022-03-31 09:26:30|2107.28|2106.78|2107.03|2106.53|2107.28|2106.78|2107.03|2106.53|1
1648718800000|2022-03-31 09:26:40|2106.9|2106.4|2106.78|2106.28|2107.03|2106.53|2106.53|2106.03|52
1648718820000|2022-03-31 09:27:00|||||||||1
1648718830000|2022-03-31 09:27:10|2106.53|2106.03|2107.03|2106.53|2107.03|2106.53|2106.53|2106.03|19
1648718840000|2022-03-31 09:27:20|2106.9|2106.4|2106.78|2106.28|2106.9|2106.4|2106.65|2106.15|27
1648718850000|2022-03-31 09:27:30|2106.53|2106.03|2106.28|2105.78|2106.53|2106.03|2106.28|2105.78|3
1648718860000|2022-03-31 09:27:40|2106.15|2105.65|2106.28|2105.78|2106.28|2105.78|2106.15|2105.65|3
1648718870000|2022-03-31 09:27:50|2106.03|2105.53|2106.03|2105.53|2106.03|2105.53|2106.03|2105.53|1
1648718880000|2022-03-31 09:28:00|2105.9|2105.4|2106.03|2105.53|2106.03|2105.53|2105.9|2105.4|20
1648718890000|2022-03-31 09:28:10|2105.78|2105.28|2106.03|2105.53|2106.03|2105.53|2105.78|2105.28|21
1648718900000|2022-03-31 09:28:20|2105.9|2105.4|2105.65|2105.15|2105.9|2105.4|2105.65|2105.15|10
1648718910000|2022-03-31 09:28:30|2105.78|2105.28|2106.28|2105.78|2106.28|2105.78|2105.78|2105.28|12
1648718920000|2022-03-31 09:28:40|2106.15|2105.65|2106.03|2105.53|2106.15|2105.65|2106.03|2105.53|0
1648718930000|2022-03-31 09:28:50|2106.15|2105.65|2106.15|2105.65|2106.15|2105.65|2106.03|2105.53|0
1648718940000|2022-03-31 09:29:00|2106.28|2105.78|2106.03|2105.53|2106.28|2105.78|2106.03|2105.53|10
1648718950000|2022-03-31 09:29:10|2106.28|2105.78|2106.28|2105.78|2106.28|2105.78|2106.03|2105.53|1
1648718960000|2022-03-31 09:29:20|2106.15|2105.65|2106.03|2105.53|2106.15|2105.65|2106.03|2105.53|3
1648718970000|2022-03-31 09:29:30|2106.15|2105.65|2106.28|2105.78|2106.28|2105.78|2106.03|2105.53|20
1648718980000|2022-03-31 09:29:40|2106.53|2106.03|2106.78|2106.28|2106.9|2106.4|2106.53|2106.03|8
1648718990000|2022-03-31 09:29:50|2106.9|2106.4|2107.15|2106.65|2107.15|2106.65|2106.78|2106.28|4
1648719000000|2022-03-31 09:30:00|2107.03|2106.53|2106.65|2106.15|2107.03|2106.53|2106.65|2106.15|35
1648719010000|2022-03-31 09:30:10|2106.53|2106.03|2106.65|2106.15|2106.78|2106.28|2106.53|2106.03|5
1648719020000|2022-03-31 09:30:20|2106.78|2106.28|2106.53|2106.03|2106.78|2106.28|2106.28|2105.78|1
1648719030000|2022-03-31 09:30:30|2106.65|2106.15|2106.28|2105.78|2106.65|2106.15|2106.28|2105.78|14
1648719040000|2022-03-31 09:30:40|2106.4|2105.9|2106.28|2105.78|2106.4|2105.9|2106.03|2105.53|2
1648719050000|2022-03-31 09:30:50|2106.53|2106.03|2106.9|2106.4|2106.9|2106.4|2106.53|2106.03|15
1648719060000|2022-03-31 09:31:00|2107.03|2106.53|2106.65|2106.15|2107.03|2106.53|2106.65|2106.15|10
1648719070000|2022-03-31 09:31:10|2106.53|2106.03|2106.53|2106.03|2106.53|2106.03|2106.53|2106.03|0
1648719090000|2022-03-31 09:31:30|2106.65|2106.15|2106.4|2105.9|2106.65|2106.15|2106.28|2105.78|5
1648719100000|2022-03-31 09:31:40|2106.53|2106.03|2106.28|2105.78|2106.53|2106.03|2106.28|2105.78|3
1648719110000|2022-03-31 09:31:50|2106.15|2105.65|2106.28|2105.78|2106.28|2105.78|2106.15|2105.65|4
1648719120000|2022-03-31 09:32:00|||||||||1
1648719130000|2022-03-31 09:32:10|2106.53|2106.03|2106.53|2106.03|2106.53|2106.03|2106.53|2106.03|11
1648719140000|2022-03-31 09:32:20|2106.4|2105.9|2106.4|2105.9|2106.4|2105.9|2106.4|2105.9|11
1648719150000|2022-03-31 09:32:30|2106.53|2106.03|2106.28|2105.78|2106.53|2106.03|2106.28|2105.78|8
1648719160000|2022-03-31 09:32:40|2106.53|2106.03|2106.53|2106.03|2106.53|2106.03|2106.53|2106.03|0
1648719170000|2022-03-31 09:32:50|2106.28|2105.78|2106.28|2105.78|2106.28|2105.78|2106.28|2105.78|5
1648719180000|2022-03-31 09:33:00|2106.03|2105.53|2106.03|2105.53|2106.03|2105.53|2106.03|2105.53|7
1648719190000|2022-03-31 09:33:10|2106.28|2105.78|2106.4|2105.9|2106.4|2105.9|2106.28|2105.78|8
1648719200000|2022-03-31 09:33:20|2106.28|2105.78|2106.53|2106.03|2106.53|2106.03|2106.28|2105.78|5
1648719210000|2022-03-31 09:33:30|2106.65|2106.15|2106.78|2106.28|2106.78|2106.28|2106.65|2106.15|6
1648719230000|2022-03-31 09:33:50|2107.03|2106.53|2106.78|2106.28|2107.03|2106.53|2106.78|2106.28|18
1648719240000|2022-03-31 09:34:00|2107.03|2106.53|2107.28|2106.78|2107.28|2106.78|2107.03|2106.53|27
1648719250000|2022-03-31 09:34:10|2107.15|2106.65|2107.28|2106.78|2107.28|2106.78|2107.15|2106.65|5
1648719260000|2022-03-31 09:34:20|||||||||1
1648719270000|2022-03-31 09:34:30|2107.78|2107.28|2108.03|2107.53|2108.03|2107.53|2107.78|2107.28|33
1648719280000|2022-03-31 09:34:40|2107.9|2107.4|2107.78|2107.28|2107.9|2107.4|2107.78|2107.28|27
1648719300000|2022-03-31 09:35:00|2107.53|2107.03|2107.53|2107.03|2107.53|2107.03|2107.53|2107.03|7
1648719310000|2022-03-31 09:35:10|2107.28|2106.78|2107.53|2107.03|2107.53|2107.03|2107.28|2106.78|25
1648719320000|2022-03-31 09:35:20|2107.65|2107.15|2108.03|2107.53|2108.03|2107.53|2107.65|2107.15|19
1648719330000|2022-03-31 09:35:30|2107.9|2107.4|2107.78|2107.28|2108.03|2107.53|2107.65|2107.15|18
1648719340000|2022-03-31 09:35:40|2108.03|2107.53|2108.28|2107.78|2108.28|2107.78|2108.03|2107.53|17
1648719350000|2022-03-31 09:35:50|2108.15|2107.65|2108.28|2107.78|2108.28|2107.78|2108.15|2107.65|8
1648719360000|2022-03-31 09:36:00|2108.15|2107.65|2107.78|2107.28|2108.15|2107.65|2107.78|2107.28|35
1648719370000|2022-03-31 09:36:10|2107.65|2107.15|2107.28|2106.78|2107.65|2107.15|2107.28|2106.78|11
1648719380000|2022-03-31 09:36:20|2107.4|2106.9|2107.53|2107.03|2107.53|2107.03|2107.28|2106.78|10
1648719390000|2022-03-31 09:36:30|2107.4|2106.9|2107.65|2107.15|2107.78|2107.28|2107.4|2106.9|12
1648719400000|2022-03-31 09:36:40|2107.53|2107.03|2107.53|2107.03|2107.65|2107.15|2107.53|2107.03|5
1648719410000|2022-03-31 09:36:50|2107.4|2106.9|2106.9|2106.4|2107.4|2106.9|2106.9|2106.4|8
1648719420000|2022-03-31 09:37:00|2107.03|2106.53|2107.15|2106.65|2107.28|2106.78|2107.03|2106.53|12
1648719430000|2022-03-31 09:37:10|2107.28|2106.78|2107.03|2106.53|2107.28|2106.78|2107.03|2106.53|4
1648719440000|2022-03-31 09:37:20|2106.9|2106.4|2106.65|2106.15|2107.03|2106.53|2106.65|2106.15|25
1648719450000|2022-03-31 09:37:30|2106.53|2106.03|2106.53|2106.03|2106.65|2106.15|2106.4|2105.9|12
1648719460000|2022-03-31 09:37:40|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|7
1648719470000|2022-03-31 09:37:50|2106.65|2106.15|2106.53|2106.03|2106.78|2106.28|2106.53|2106.03|12
1648719480000|2022-03-31 09:38:00|2106.65|2106.15|2106.78|2106.28|2106.78|2106.28|2106.65|2106.15|2
1648719490000|2022-03-31 09:38:10|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|2106.9|2106.4|16
1648719500000|2022-03-31 09:38:20|2106.9|2106.4|2107.53|2107.03|2107.53|2107.03|2106.9|2106.4|23
1648719510000|2022-03-31 09:38:30|2107.65|2107.15|2107.28|2106.78|2107.65|2107.15|2107.28|2106.78|20
1648719520000|2022-03-31 09:38:40|2107.03|2106.53|2107.15|2106.65|2107.15|2106.65|2107.03|2106.53|14
1648719530000|2022-03-31 09:38:50|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|2106.9|2106.4|7
1648719540000|2022-03-31 09:39:00|2106.78|2106.28|2106.53|2106.03|2106.78|2106.28|2106.53|2106.03|9
1648719550000|2022-03-31 09:39:10|2106.65|2106.15|2106.78|2106.28|2106.78|2106.28|2106.65|2106.15|4
1648719560000|2022-03-31 09:39:20|2106.65|2106.15|2106.78|2106.28|2106.78|2106.28|2106.53|2106.03|0
1648719570000|2022-03-31 09:39:30|2106.9|2106.4|2106.9|2106.4|2107.03|2106.53|2106.9|2106.4|12
1648719580000|2022-03-31 09:39:40|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|2106.9|2106.4|45
1648719590000|2022-03-31 09:39:50|2107.28|2106.78|2107.28|2106.78|2107.28|2106.78|2107.28|2106.78|8
1648719600000|2022-03-31 09:40:00|2107.03|2106.53|2107.15|2106.65|2107.28|2106.78|2107.03|2106.53|9
1648719610000|2022-03-31 09:40:10|2107.28|2106.78|2107.03|2106.53|2107.28|2106.78|2107.03|2106.53|4
1648719620000|2022-03-31 09:40:20|2107.15|2106.65|2107.03|2106.53|2107.53|2107.03|2107.03|2106.53|13
1648719630000|2022-03-31 09:40:30|2107.15|2106.65|2107.28|2106.78|2107.28|2106.78|2107.03|2106.53|9
1648719640000|2022-03-31 09:40:40|2107.15|2106.65|2107.28|2106.78|2107.53|2107.03|2107.03|2106.53|12
1648719650000|2022-03-31 09:40:50|2107.53|2107.03|2107.4|2106.9|2107.53|2107.03|2107.4|2106.9|17
1648719660000|2022-03-31 09:41:00|2107.53|2107.03|2107.53|2107.03|2107.53|2107.03|2107.4|2106.9|8
1648719680000|2022-03-31 09:41:20|2107.78|2107.28|2107.78|2107.28|2107.9|2107.4|2107.78|2107.28|13
1648719690000|2022-03-31 09:41:30|2107.9|2107.4|2107.78|2107.28|2108.15|2107.65|2107.78|2107.28|4
1648719700000|2022-03-31 09:41:40|2108.03|2107.53|2107.78|2107.28|2108.03|2107.53|2107.78|2107.28|4
1648719710000|2022-03-31 09:41:50|2107.9|2107.4|2108.03|2107.53|2108.28|2107.78|2107.78|2107.28|17
1648719720000|2022-03-31 09:42:00|2107.78|2107.28|2108.03|2107.53|2108.03|2107.53|2107.78|2107.28|54
1648719730000|2022-03-31 09:42:10|||||||||2
1648719740000|2022-03-31 09:42:20|2108.28|2107.78|2108.28|2107.78|2108.28|2107.78|2108.28|2107.78|34
1648719750000|2022-03-31 09:42:30|2108.03|2107.53|2108.28|2107.78|2108.28|2107.78|2108.03|2107.53|29
1648719760000|2022-03-31 09:42:40|2108.53|2108.03|2108.28|2107.78|2108.53|2108.03|2108.28|2107.78|4
1648719770000|2022-03-31 09:42:50|2108.15|2107.65|2107.9|2107.4|2108.15|2107.65|2107.78|2107.28|17
1648719780000|2022-03-31 09:43:00|2108.03|2107.53|2108.03|2107.53|2108.03|2107.53|2107.78|2107.28|5
1648719790000|2022-03-31 09:43:10|2107.9|2107.4|2107.78|2107.28|2107.9|2107.4|2107.78|2107.28|1
1648719800000|2022-03-31 09:43:20|2108.03|2107.53|2107.9|2107.4|2108.03|2107.53|2107.78|2107.28|12
1648719810000|2022-03-31 09:43:30|2107.78|2107.28|2107.78|2107.28|2107.9|2107.4|2107.78|2107.28|0
1648719820000|2022-03-31 09:43:40|2107.9|2107.4|2107.78|2107.28|2107.9|2107.4|2107.78|2107.28|5
1648719830000|2022-03-31 09:43:50|2107.65|2107.15|2107.4|2106.9|2107.78|2107.28|2107.28|2106.78|47
1648719840000|2022-03-31 09:44:00|2107.28|2106.78|2107.28|2106.78|2107.53|2107.03|2107.28|2106.78|9
1648719850000|2022-03-31 09:44:10|2107.03|2106.53|2107.15|2106.65|2107.28|2106.78|2107.03|2106.53|44
1648719860000|2022-03-31 09:44:20|2107.03|2106.53|2107.28|2106.78|2107.28|2106.78|2106.9|2106.4|17
1648719870000|2022-03-31 09:44:30|2107.03|2106.53|2107.15|2106.65|2107.15|2106.65|2107.03|2106.53|11
1648719880000|2022-03-31 09:44:40|2107.28|2106.78|2107.03|2106.53|2107.28|2106.78|2107.03|2106.53|17
1648719890000|2022-03-31 09:44:50|2106.9|2106.4|2107.03|2106.53|2107.03|2106.53|2106.9|2106.4|3
1648719900000|2022-03-31 09:45:00|||||||||2
1648719910000|2022-03-31 09:45:10|2107.15|2106.65|2107.03|2106.53|2107.15|2106.65|2107.03|2106.53|9
1648719920000|2022-03-31 09:45:20|2106.9|2106.4|2107.03|2106.53|2107.03|2106.53|2106.9|2106.4|2
1648719930000|2022-03-31 09:45:30|2107.15|2106.65|2107.03|2106.53|2107.28|2106.78|2107.03|2106.53|9
1648719940000|2022-03-31 09:45:40|2107.15|2106.65|2107.28|2106.78|2107.4|2106.9|2107.15|2106.65|23
1648719960000|2022-03-31 09:46:00|||||||||2
1648719970000|2022-03-31 09:46:10|2107.53|2107.03|2107.53|2107.03|2107.53|2107.03|2107.28|2106.78|14
1648719980000|2022-03-31 09:46:20|2107.4|2106.9|2107.28|2106.78|2107.4|2106.9|2107.28|2106.78|0
1648719990000|2022-03-31 09:46:30|2107.15|2106.65|2107.28|2106.78|2107.28|2106.78|2107.15|2106.65|3
1648720000000|2022-03-31 09:46:40|2107.15|2106.65|2106.78|2106.28|2107.15|2106.65|2106.78|2106.28|4
1648720010000|2022-03-31 09:46:50|2106.65|2106.15|2106.03|2105.53|2106.65|2106.15|2105.78|2105.28|49
1648720020000|2022-03-31 09:47:00|2106.15|2105.65|2105.9|2105.4|2106.15|2105.65|2105.78|2105.28|37
1648720030000|2022-03-31 09:47:10|2105.78|2105.28|2105.53|2105.03|2105.9|2105.4|2105.53|2105.03|7
1648720040000|2022-03-31 09:47:20|2105.78|2105.28|2105.78|2105.28|2105.78|2105.28|2105.78|2105.28|6
1648720050000|2022-03-31 09:47:30|2105.65|2105.15|2105.53|2105.03|2105.65|2105.15|2105.53|2105.03|1
1648720060000|2022-03-31 09:47:40|2105.65|2105.15|2105.78|2105.28|2106.03|2105.53|2105.53|2105.03|17
1648720070000|2022-03-31 09:47:50|2105.9|2105.4|2105.78|2105.28|2106.03|2105.53|2105.78|2105.28|7
1648720080000|2022-03-31 09:48:00|2105.9|2105.4|2105.78|2105.28|2105.9|2105.4|2105.78|2105.28|7
1648720090000|2022-03-31 09:48:10|2105.65|2105.15|2105.53|2105.03|2105.78|2105.28|2105.53|2105.03|4
1648720100000|2022-03-31 09:48:20|2105.78|2105.28|2105.65|2105.15|2105.78|2105.28|2105.53|2105.03|25
1648720110000|2022-03-31 09:48:30|2105.78|2105.28|2105.65|2105.15|2105.78|2105.28|2105.53|2105.03|3
1648720120000|2022-03-31 09:48:40|2105.53|2105.03|2105.9|2105.4|2105.9|2105.4|2105.53|2105.03|5
1648720130000|2022-03-31 09:48:50|2106.03|2105.53|2105.65|2105.15|2106.03|2105.53|2105.53|2105.03|102
1648720140000|2022-03-31 09:49:00|2105.78|2105.28|2105.78|2105.28|2105.78|2105.28|2105.65|2105.15|20
1648720150000|2022-03-31 09:49:10|2105.65|2105.15|2105.4|2104.9|2105.65|2105.15|2105.03|2104.53|72
1648720160000|2022-03-31 09:49:20|2105.28|2104.78|2105.28|2104.78|2105.53|2105.03|2105.28|2104.78|5
1648720170000|2022-03-31 09:49:30|2105.53|2105.03|2105.53|2105.03|2105.53|2105.03|2105.53|2105.03|2
1648720180000|2022-03-31 09:49:40|2105.65|2105.15|2105.53|2105.03|2105.78|2105.28|2105.53|2105.03|22
1648720190000|2022-03-31 09:49:50|2105.78|2105.28|2106.03|2105.53|2106.03|2105.53|2105.65|2105.15|22
1648720200000|2022-03-31 09:50:00|2106.28|2105.78|2106.03|2105.53|2106.28|2105.78|2106.03|2105.53|37
1648720210000|2022-03-31 09:50:10|2105.9|2105.4|2105.9|2105.4|2106.03|2105.53|2105.78|2105.28|63
1648720220000|2022-03-31 09:50:20|2106.03|2105.53|2106.03|2105.53|2106.03|2105.53|2106.03|2105.53|0
1648720230000|2022-03-31 09:50:30|2105.53|2105.03|2105.53|2105.03|2105.78|2105.28|2105.53|2105.03|26
1648720240000|2022-03-31 09:50:40|2105.4|2104.9|2105.4|2104.9|2105.53|2105.03|2105.4|2104.9|18
1648720250000|2022-03-31 09:50:50|2105.53|2105.03|2105.28|2104.78|2105.53|2105.03|2105.28|2104.78|0
1648720260000|2022-03-31 09:51:00|2105.4|2104.9|2105.78|2105.28|2105.78|2105.28|2105.28|2104.78|23
1648720270000|2022-03-31 09:51:10|2105.65|2105.15|2105.65|2105.15|2105.78|2105.28|2105.53|2105.03|62
1648720280000|2022-03-31 09:51:20|2105.53|2105.03|2105.28|2104.78|2105.53|2105.03|2105.03|2104.53|3
1648720290000|2022-03-31 09:51:30|2105.15|2104.65|2105.28|2104.78|2105.28|2104.78|2105.03|2104.53|18
1648720300000|2022-03-31 09:51:40|2105.4|2104.9|2105.15|2104.65|2105.4|2104.9|2105.03|2104.53|4
1648720310000|2022-03-31 09:51:50|2105.03|2104.53|2105.53|2105.03|2105.53|2105.03|2105.03|2104.53|47
1648720320000|2022-03-31 09:52:00|||||||||1
1648720330000|2022-03-31 09:52:10|2105.28|2104.78|2105.4|2104.9|2105.53|2105.03|2105.28|2104.78|16
1648720340000|2022-03-31 09:52:20|2105.28|2104.78|2105.28|2104.78|2105.4|2104.9|2105.28|2104.78|1
1648720350000|2022-03-31 09:52:30|2105.53|2105.03|2105.53|2105.03|2105.78|2105.28|2105.4|2104.9|50
1648720360000|2022-03-31 09:52:40|2105.4|2104.9|2105.53|2105.03|2105.53|2105.03|2105.4|2104.9|1
1648720370000|2022-03-31 09:52:50|2105.4|2104.9|2105.28|2104.78|2105.4|2104.9|2105.28|2104.78|1
1648720380000|2022-03-31 09:53:00|2105.15|2104.65|2104.78|2104.28|2105.15|2104.65|2104.65|2104.15|44
1648720390000|2022-03-31 09:53:10|||||||||4
1648720400000|2022-03-31 09:53:20|2104.9|2104.4|2105.28|2104.78|2105.28|2104.78|2104.9|2104.4|22
1648720410000|2022-03-31 09:53:30|2105.15|2104.65|2105.03|2104.53|2105.15|2104.65|2105.03|2104.53|1
1648720420000|2022-03-31 09:53:40|2105.28|2104.78|2105.03|2104.53|2105.28|2104.78|2105.03|2104.53|20
1648720430000|2022-03-31 09:53:50|2105.15|2104.65|2105.03|2104.53|2105.28|2104.78|2105.03|2104.53|5
1648720440000|2022-03-31 09:54:00|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.03|2104.53|15
1648720450000|2022-03-31 09:54:10|2105.15|2104.65|2104.9|2104.4|2105.15|2104.65|2104.78|2104.28|54
1648720460000|2022-03-31 09:54:20|2105.03|2104.53|2104.9|2104.4|2105.03|2104.53|2104.78|2104.28|13
1648720470000|2022-03-31 09:54:30|2105.03|2104.53|2105.03|2104.53|2105.03|2104.53|2105.03|2104.53|2
1648720480000|2022-03-31 09:54:40|2105.28|2104.78|2105.03|2104.53|2105.28|2104.78|2105.03|2104.53|4
1648720490000|2022-03-31 09:54:50|2105.15|2104.65|2105.03|2104.53|2105.28|2104.78|2105.03|2104.53|13
1648720500000|2022-03-31 09:55:00|2105.28|2104.78|2105.53|2105.03|2105.53|2105.03|2105.28|2104.78|56
1648720510000|2022-03-31 09:55:10|2105.28|2104.78|2105.4|2104.9|2105.53|2105.03|2105.28|2104.78|19
1648720520000|2022-03-31 09:55:20|2105.28|2104.78|2105.4|2104.9|2105.53|2105.03|2105.28|2104.78|2
1648720530000|2022-03-31 09:55:30|2105.53|2105.03|2105.53|2105.03|2106.03|2105.53|2105.53|2105.03|31
1648720540000|2022-03-31 09:55:40|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|16
1648720550000|2022-03-31 09:55:50|2105.4|2104.9|2105.28|2104.78|2105.4|2104.9|2105.28|2104.78|0
1648720560000|2022-03-31 09:56:00|2105.53|2105.03|2105.03|2104.53|2105.53|2105.03|2105.03|2104.53|40
1648720570000|2022-03-31 09:56:10|2104.78|2104.28|2104.53|2104.03|2104.78|2104.28|2104.53|2104.03|45
1648720580000|2022-03-31 09:56:20|2104.78|2104.28|2105.03|2104.53|2105.03|2104.53|2104.78|2104.28|22
1648720590000|2022-03-31 09:56:30|2104.9|2104.4|2105.15|2104.65|2105.15|2104.65|2104.78|2104.28|6
1648720600000|2022-03-31 09:56:40|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.03|2104.53|1
1648720610000|2022-03-31 09:56:50|2105.4|2104.9|2105.4|2104.9|2105.53|2105.03|2105.4|2104.9|8
1648720620000|2022-03-31 09:57:00|2105.28|2104.78|2105.4|2104.9|2105.4|2104.9|2105.28|2104.78|10
1648720630000|2022-03-31 09:57:10|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.15|2104.65|0
1648720640000|2022-03-31 09:57:20|2105.15|2104.65|2105.53|2105.03|2105.53|2105.03|2105.15|2104.65|5
1648720650000|2022-03-31 09:57:30|2105.4|2104.9|2105.4|2104.9|2105.4|2104.9|2105.28|2104.78|8
1648720660000|2022-03-31 09:57:40|2105.53|2105.03|2105.53|2105.03|2105.53|2105.03|2105.28|2104.78|3
1648720670000|2022-03-31 09:57:50|2105.78|2105.28|2105.78|2105.28|2105.78|2105.28|2105.65|2105.15|7
1648720680000|2022-03-31 09:58:00|2105.9|2105.4|2106.03|2105.53|2106.03|2105.53|2105.9|2105.4|25
1648720690000|2022-03-31 09:58:10|2105.78|2105.28|2105.53|2105.03|2105.78|2105.28|2105.53|2105.03|17
1648720700000|2022-03-31 09:58:20|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|29
1648720710000|2022-03-31 09:58:30|2105.15|2104.65|2105.03|2104.53|2105.15|2104.65|2105.03|2104.53|7
1648720720000|2022-03-31 09:58:40|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.15|2104.65|12
1648720730000|2022-03-31 09:58:50|2105.4|2104.9|2105.53|2105.03|2105.53|2105.03|2105.28|2104.78|6
1648720740000|2022-03-31 09:59:00|2105.4|2104.9|2105.53|2105.03|2105.78|2105.28|2105.28|2104.78|23
1648720750000|2022-03-31 09:59:10|2105.28|2104.78|2104.9|2104.4|2105.28|2104.78|2104.78|2104.28|21
1648720760000|2022-03-31 09:59:20|2104.78|2104.28|2104.65|2104.15|2104.78|2104.28|2104.53|2104.03|28
1648720770000|2022-03-31 09:59:30|2104.78|2104.28|2104.28|2103.78|2104.78|2104.28|2104.28|2103.78|69
1648720780000|2022-03-31 09:59:40|2104.4|2103.9|2104.28|2103.78|2104.4|2103.9|2104.28|2103.78|7
1648720790000|2022-03-31 09:59:50|2104.03|2103.53|2103.53|2103.03|2104.03|2103.53|2103.53|2103.03|97
1648720800000|2022-03-31 10:00:00|2103.78|2103.28|2104.03|2103.53|2104.03|2103.53|2103.78|2103.28|53
1648720810000|2022-03-31 10:00:10|2103.9|2103.4|2103.9|2103.4|2104.03|2103.53|2103.78|2103.28|35
1648720820000|2022-03-31 10:00:20|2103.78|2103.28|2103.9|2103.4|2103.9|2103.4|2103.78|2103.28|3
1648720830000|2022-03-31 10:00:30|2104.15|2103.65|2104.4|2103.9|2104.53|2104.03|2104.15|2103.65|15
1648720840000|2022-03-31 10:00:40|2104.28|2103.78|2103.78|2103.28|2104.28|2103.78|2103.78|2103.28|53
1648720850000|2022-03-31 10:00:50|2103.65|2103.15|2103.78|2103.28|2103.78|2103.28|2103.53|2103.03|30
1648720860000|2022-03-31 10:01:00|2103.9|2103.4|2103.53|2103.03|2104.03|2103.53|2103.4|2102.9|149
1648720870000|2022-03-31 10:01:10|2103.4|2102.9|2103.53|2103.03|2103.53|2103.03|2103.28|2102.78|69
1648720880000|2022-03-31 10:01:20|2103.28|2102.78|2103.28|2102.78|2103.53|2103.03|2103.28|2102.78|14
1648720890000|2022-03-31 10:01:30|2103.03|2102.53|2103.03|2102.53|2103.03|2102.53|2103.03|2102.53|18
1648720900000|2022-03-31 10:01:40|||||||||18
1648720910000|2022-03-31 10:01:50|2102.78|2102.28|2102.65|2102.15|2102.78|2102.28|2102.65|2102.15|17
1648720920000|2022-03-31 10:02:00|2102.53|2102.03|2102.53|2102.03|2102.78|2102.28|2102.53|2102.03|47
1648720930000|2022-03-31 10:02:10|2102.65|2102.15|2102.53|2102.03|2102.65|2102.15|2102.28|2101.78|32
1648720940000|2022-03-31 10:02:20|2102.4|2101.9|2102.53|2102.03|2102.9|2102.4|2102.4|2101.9|26
1648720950000|2022-03-31 10:02:30|2102.65|2102.15|2103.03|2102.53|2103.03|2102.53|2102.65|2102.15|15
1648720960000|2022-03-31 10:02:40|2102.78|2102.28|2102.53|2102.03|2103.03|2102.53|2102.53|2102.03|29
1648720970000|2022-03-31 10:02:50|2102.28|2101.78|2102.03|2101.53|2102.53|2102.03|2102.03|2101.53|63
1648720980000|2022-03-31 10:03:00|2102.15|2101.65|2102.53|2102.03|2102.53|2102.03|2102.15|2101.65|42
1648720990000|2022-03-31 10:03:10|2102.65|2102.15|2102.78|2102.28|2102.78|2102.28|2102.53|2102.03|21
1648721000000|2022-03-31 10:03:20|2103.03|2102.53|2103.28|2102.78|2103.28|2102.78|2103.03|2102.53|20
1648721010000|2022-03-31 10:03:30|2103.03|2102.53|2103.15|2102.65|2103.15|2102.65|2103.03|2102.53|52
1648721020000|2022-03-31 10:03:40|2103.03|2102.53|2103.28|2102.78|2103.28|2102.78|2103.03|2102.53|6
1648721030000|2022-03-31 10:03:50|2103.78|2103.28|2103.53|2103.03|2103.78|2103.28|2103.53|2103.03|73
1648721040000|2022-03-31 10:04:00|2103.4|2102.9|2103.4|2102.9|2103.4|2102.9|2103.4|2102.9|21
1648721050000|2022-03-31 10:04:10|2103.28|2102.78|2103.65|2103.15|2103.78|2103.28|2103.28|2102.78|10
1648721060000|2022-03-31 10:04:20|2103.53|2103.03|2103.15|2102.65|2103.53|2103.03|2103.03|2102.53|30
1648721070000|2022-03-31 10:04:30|2103.28|2102.78|2103.53|2103.03|2103.53|2103.03|2103.28|2102.78|17
1648721080000|2022-03-31 10:04:40|2103.78|2103.28|2103.53|2103.03|2103.78|2103.28|2103.53|2103.03|23
1648721090000|2022-03-31 10:04:50|2103.78|2103.28|2103.78|2103.28|2104.03|2103.53|2103.78|2103.28|17
1648721100000|2022-03-31 10:05:00|2104.03|2103.53|2104.03|2103.53|2104.03|2103.53|2103.9|2103.4|43
1648721110000|2022-03-31 10:05:10|2103.78|2103.28|2103.78|2103.28|2103.78|2103.28|2103.53|2103.03|115
1648721120000|2022-03-31 10:05:20|2103.53|2103.03|2103.65|2103.15|2103.78|2103.28|2103.53|2103.03|25
1648721130000|2022-03-31 10:05:30|2103.78|2103.28|2104.03|2103.53|2104.03|2103.53|2103.78|2103.28|31
1648721140000|2022-03-31 10:05:40|2104.28|2103.78|2104.4|2103.9|2104.4|2103.9|2104.28|2103.78|38
1648721150000|2022-03-31 10:05:50|2104.28|2103.78|2104.4|2103.9|2104.53|2104.03|2104.28|2103.78|9
1648721160000|2022-03-31 10:06:00|2104.53|2104.03|2104.78|2104.28|2104.9|2104.4|2104.4|2103.9|59
1648721170000|2022-03-31 10:06:10|2104.65|2104.15|2104.28|2103.78|2104.65|2104.15|2104.28|2103.78|30
1648721180000|2022-03-31 10:06:20|2104.53|2104.03|2104.15|2103.65|2104.53|2104.03|2104.03|2103.53|15
1648721190000|2022-03-31 10:06:30|2104.03|2103.53|2104.03|2103.53|2104.15|2103.65|2104.03|2103.53|9
1648721200000|2022-03-31 10:06:40|2104.28|2103.78|2103.78|2103.28|2104.28|2103.78|2103.78|2103.28|43
1648721210000|2022-03-31 10:06:50|2103.65|2103.15|2103.53|2103.03|2103.78|2103.28|2103.53|2103.03|27
1648721220000|2022-03-31 10:07:00|2103.28|2102.78|2102.78|2102.28|2103.28|2102.78|2102.78|2102.28|50
1648721230000|2022-03-31 10:07:10|2102.65|2102.15|2102.4|2101.9|2102.65|2102.15|2102.28|2101.78|45
1648721240000|2022-03-31 10:07:20|2102.53|2102.03|2102.4|2101.9|2102.53|2102.03|2102.28|2101.78|45
1648721250000|2022-03-31 10:07:30|2102.28|2101.78|2102.53|2102.03|2102.65|2102.15|2102.28|2101.78|11
1648721260000|2022-03-31 10:07:40|2102.4|2101.9|2102.28|2101.78|2102.4|2101.9|2102.28|2101.78|3
1648721270000|2022-03-31 10:07:50|2102.03|2101.53|2101.78|2101.28|2102.03|2101.53|2101.78|2101.28|40
1648721280000|2022-03-31 10:08:00|2101.9|2101.4|2102.28|2101.78|2102.28|2101.78|2101.9|2101.4|28
1648721290000|2022-03-31 10:08:10|2102.4|2101.9|2102.4|2101.9|2102.53|2102.03|2102.4|2101.9|47
1648721300000|2022-03-31 10:08:20|2102.53|2102.03|2102.65|2102.15|2102.78|2102.28|2102.53|2102.03|13
1648721310000|2022-03-31 10:08:30|2102.53|2102.03|2102.53|2102.03|2102.53|2102.03|2102.53|2102.03|3
1648721320000|2022-03-31 10:08:40|2102.65|2102.15|2102.65|2102.15|2102.65|2102.15|2102.65|2102.15|29
1648721330000|2022-03-31 10:08:50|2102.53|2102.03|2102.65|2102.15|2102.65|2102.15|2102.53|2102.03|1
1648721340000|2022-03-31 10:09:00|2102.78|2102.28|2102.78|2102.28|2102.9|2102.4|2102.53|2102.03|82
1648721350000|2022-03-31 10:09:10|2103.03|2102.53|2102.53|2102.03|2103.03|2102.53|2102.53|2102.03|25
1648721360000|2022-03-31 10:09:20|2102.78|2102.28|2102.53|2102.03|2102.78|2102.28|2102.53|2102.03|5
1648721370000|2022-03-31 10:09:30|2102.28|2101.78|2102.28|2101.78|2102.28|2101.78|2102.03|2101.53|33
1648721380000|2022-03-31 10:09:40|2102.4|2101.9|2102.4|2101.9|2102.4|2101.9|2102.28|2101.78|11
1648721390000|2022-03-31 10:09:50|2102.53|2102.03|2102.28|2101.78|2102.53|2102.03|2102.28|2101.78|3
1648721400000|2022-03-31 10:10:00|2102.53|2102.03|2102.53|2102.03|2102.53|2102.03|2102.4|2101.9|8
1648721410000|2022-03-31 10:10:10|2102.28|2101.78|2102.4|2101.9|2102.53|2102.03|2102.28|2101.78|14
1648721420000|2022-03-31 10:10:20|2102.53|2102.03|2102.78|2102.28|2102.78|2102.28|2102.4|2101.9|10
1648721430000|2022-03-31 10:10:30|2102.65|2102.15|2102.78|2102.28|2102.78|2102.28|2102.53|2102.03|20
1648721440000|2022-03-31 10:10:40|2102.53|2102.03|2102.53|2102.03|2102.65|2102.15|2102.53|2102.03|6
1648721450000|2022-03-31 10:10:50|2102.65|2102.15|2102.53|2102.03|2102.65|2102.15|2102.53|2102.03|5
1648721460000|2022-03-31 10:11:00|2102.65|2102.15|2102.4|2101.9|2102.78|2102.28|2102.28|2101.78|12
1648721470000|2022-03-31 10:11:10|2102.28|2101.78|2102.53|2102.03|2102.53|2102.03|2102.28|2101.78|5
1648721480000|2022-03-31 10:11:20|2102.65|2102.15|2102.65|2102.15|2102.65|2102.15|2102.65|2102.15|3
1648721490000|2022-03-31 10:11:30|2102.53|2102.03|2102.65|2102.15|2102.65|2102.15|2102.53|2102.03|2
1648721500000|2022-03-31 10:11:40|2102.53|2102.03|2102.53|2102.03|2102.53|2102.03|2102.28|2101.78|38
1648721510000|2022-03-31 10:11:50|2102.4|2101.9|2102.28|2101.78|2102.53|2102.03|2102.28|2101.78|557
1648721520000|2022-03-31 10:12:00|2102.4|2101.9|2102.53|2102.03|2102.53|2102.03|2102.4|2101.9|11
1648721530000|2022-03-31 10:12:10|2102.4|2101.9|2102.28|2101.78|2102.4|2101.9|2102.28|2101.78|0
1648721540000|2022-03-31 10:12:20|||||||||8
1648721550000|2022-03-31 10:12:30|||||||||2
1648721560000|2022-03-31 10:12:40|2102.03|2101.53|2101.78|2101.28|2102.03|2101.53|2101.78|2101.28|47
1648721570000|2022-03-31 10:12:50|||||||||3
1648721580000|2022-03-31 10:13:00|||||||||11
1648721590000|2022-03-31 10:13:10|||||||||17
1648721600000|2022-03-31 10:13:20|2102.03|2101.53|2102.03|2101.53|2102.03|2101.53|2102.03|2101.53|12
1648721610000|2022-03-31 10:13:30|2102.28|2101.78|2102.28|2101.78|2102.28|2101.78|2102.28|2101.78|7
1648721620000|2022-03-31 10:13:40|||||||||4
1648721630000|2022-03-31 10:13:50|||||||||1
1648721640000|2022-03-31 10:14:00|2102.4|2101.9|2102.53|2102.03|2102.53|2102.03|2102.4|2101.9|8
1648721650000|2022-03-31 10:14:10|2102.65|2102.15|2102.53|2102.03|2102.65|2102.15|2102.53|2102.03|6
1648721660000|2022-03-31 10:14:20|2102.65|2102.15|2102.9|2102.4|2103.03|2102.53|2102.65|2102.15|45
1648721670000|2022-03-31 10:14:30|2102.78|2102.28|2102.28|2101.78|2102.78|2102.28|2102.28|2101.78|50
1648721680000|2022-03-31 10:14:40|2102.4|2101.9|2102.03|2101.53|2102.4|2101.9|2102.03|2101.53|42
1648721690000|2022-03-31 10:14:50|||||||||4
1648721700000|2022-03-31 10:15:00|2101.78|2101.28|2101.53|2101.03|2101.78|2101.28|2101.53|2101.03|72
1648721710000|2022-03-31 10:15:10|2101.4|2100.9|2102.15|2101.65|2102.53|2102.03|2101.28|2100.78|142
1648721720000|2022-03-31 10:15:20|2102.28|2101.78|2102.03|2101.53|2102.28|2101.78|2102.03|2101.53|27
1648721730000|2022-03-31 10:15:30|2101.9|2101.4|2102.53|2102.03|2102.53|2102.03|2101.9|2101.4|24
1648721740000|2022-03-31 10:15:40|2102.28|2101.78|2102.03|2101.53|2102.28|2101.78|2102.03|2101.53|14
1648721750000|2022-03-31 10:15:50|2101.78|2101.28|2101.78|2101.28|2101.78|2101.28|2101.78|2101.28|29
1648721760000|2022-03-31 10:16:00|2101.4|2100.9|2101.28|2100.78|2101.53|2101.03|2101.28|2100.78|36
1648721770000|2022-03-31 10:16:10|2101.4|2100.9|2101.53|2101.03|2101.53|2101.03|2101.4|2100.9|21
1648721780000|2022-03-31 10:16:20|2101.4|2100.9|2101.03|2100.53|2101.4|2100.9|2101.03|2100.53|25
1648721790000|2022-03-31 10:16:30|2100.9|2100.4|2100.9|2100.4|2101.03|2100.53|2100.78|2100.28|63
1648721800000|2022-03-31 10:16:40|2101.03|2100.53|2101.53|2101.03|2101.53|2101.03|2101.03|2100.53|57
1648721810000|2022-03-31 10:16:50|2101.78|2101.28|2101.78|2101.28|2101.78|2101.28|2101.65|2101.15|14
1648721820000|2022-03-31 10:17:00|2101.53|2101.03|2101.53|2101.03|2101.53|2101.03|2101.53|2101.03|18
1648721830000|2022-03-31 10:17:10|2101.28|2100.78|2101.28|2100.78|2101.28|2100.78|2101.15|2100.65|48
1648721840000|2022-03-31 10:17:20|2101.15|2100.65|2100.53|2100.03|2101.15|2100.65|2100.53|2100.03|35
1648721850000|2022-03-31 10:17:30|2100.78|2100.28|2100.53|2100.03|2100.78|2100.28|2100.53|2100.03|54
1648721860000|2022-03-31 10:17:40|2100.78|2100.28|2100.53|2100.03|2100.78|2100.28|2100.53|2100.03|34
1648721870000|2022-03-31 10:17:50|2100.28|2099.78|2100.28|2099.78|2100.28|2099.78|2100.28|2099.78|24
1648721880000|2022-03-31 10:18:00|2100.03|2099.53|2100.03|2099.53|2100.15|2099.65|2100.03|2099.53|61
1648721890000|2022-03-31 10:18:10|||||||||2
1648721900000|2022-03-31 10:18:20|2099.28|2098.78|2098.53|2098.03|2099.53|2099.03|2098.53|2098.03|146
1648721910000|2022-03-31 10:18:30|2098.65|2098.15|2098.4|2097.9|2098.65|2098.15|2098.03|2097.53|84
1648721920000|2022-03-31 10:18:40|2098.28|2097.78|2098.03|2097.53|2098.28|2097.78|2098.03|2097.53|43
1648721930000|2022-03-31 10:18:50|2098.15|2097.65|2098.53|2098.03|2098.53|2098.03|2098.15|2097.65|59
1648721940000|2022-03-31 10:19:00|2098.65|2098.15|2098.78|2098.28|2098.9|2098.4|2098.65|2098.15|35
1648721950000|2022-03-31 10:19:10|2098.9|2098.4|2098.53|2098.03|2098.9|2098.4|2098.28|2097.78|30
1648721960000|2022-03-31 10:19:20|2098.4|2097.9|2098.03|2097.53|2098.4|2097.9|2097.9|2097.4|79
1648721970000|2022-03-31 10:19:30|2098.28|2097.78|2098.28|2097.78|2098.53|2098.03|2098.28|2097.78|40
1648721980000|2022-03-31 10:19:40|2098.53|2098.03|2098.28|2097.78|2098.53|2098.03|2098.15|2097.65|48
1648721990000|2022-03-31 10:19:50|2098.03|2097.53|2097.78|2097.28|2098.03|2097.53|2097.78|2097.28|27
1648722000000|2022-03-31 10:20:00|||||||||17
1648722010000|2022-03-31 10:20:10|2097.28|2096.78|2097.78|2097.28|2097.78|2097.28|2097.03|2096.53|151
1648722020000|2022-03-31 10:20:20|2098.03|2097.53|2098.78|2098.28|2098.9|2098.4|2098.03|2097.53|133
1648722030000|2022-03-31 10:20:30|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|68
1648722040000|2022-03-31 10:20:40|2099.53|2099.03|2099.15|2098.65|2099.53|2099.03|2099.03|2098.53|39
1648722050000|2022-03-31 10:20:50|2099.03|2098.53|2098.15|2097.65|2099.03|2098.53|2098.15|2097.65|34
1648722060000|2022-03-31 10:21:00|2098.28|2097.78|2098.28|2097.78|2098.53|2098.03|2098.15|2097.65|45
1648722070000|2022-03-31 10:21:10|2098.4|2097.9|2098.53|2098.03|2098.78|2098.28|2098.28|2097.78|15
1648722080000|2022-03-31 10:21:20|2098.4|2097.9|2098.28|2097.78|2098.53|2098.03|2098.28|2097.78|13
1648722090000|2022-03-31 10:21:30|2098.53|2098.03|2098.28|2097.78|2098.53|2098.03|2098.28|2097.78|23
1648722100000|2022-03-31 10:21:40|2098.53|2098.03|2098.53|2098.03|2098.53|2098.03|2098.28|2097.78|24
1648722110000|2022-03-31 10:21:50|2098.4|2097.9|2097.9|2097.4|2098.4|2097.9|2097.9|2097.4|29
1648722120000|2022-03-31 10:22:00|2098.03|2097.53|2097.03|2096.53|2098.03|2097.53|2097.03|2096.53|79
1648722130000|2022-03-31 10:22:10|2096.9|2096.4|2096.28|2095.78|2097.03|2096.53|2096.28|2095.78|42
1648722140000|2022-03-31 10:22:20|2096.53|2096.03|2096.28|2095.78|2096.53|2096.03|2096.28|2095.78|83
1648722150000|2022-03-31 10:22:30|2096.4|2095.9|2096.4|2095.9|2096.53|2096.03|2096.4|2095.9|31
1648722160000|2022-03-31 10:22:40|2096.53|2096.03|2096.53|2096.03|2096.78|2096.28|2096.15|2095.65|60
1648722170000|2022-03-31 10:22:50|2096.4|2095.9|2096.4|2095.9|2096.53|2096.03|2096.4|2095.9|7
1648722180000|2022-03-31 10:23:00|2096.53|2096.03|2096.03|2095.53|2096.53|2096.03|2096.03|2095.53|75
1648722190000|2022-03-31 10:23:10|2096.28|2095.78|2096.28|2095.78|2096.28|2095.78|2096.15|2095.65|36
1648722200000|2022-03-31 10:23:20|2096.53|2096.03|2096.78|2096.28|2097.03|2096.53|2096.4|2095.9|112
1648722210000|2022-03-31 10:23:30|2096.65|2096.15|2096.78|2096.28|2096.78|2096.28|2096.65|2096.15|41
1648722220000|2022-03-31 10:23:40|2096.65|2096.15|2096.53|2096.03|2096.65|2096.15|2096.53|2096.03|11
1648722230000|2022-03-31 10:23:50|2096.65|2096.15|2096.78|2096.28|2096.78|2096.28|2096.53|2096.03|9
1648722240000|2022-03-31 10:24:00|||||||||7
1648722250000|2022-03-31 10:24:10|2096.9|2096.4|2097.03|2096.53|2097.03|2096.53|2096.78|2096.28|27
1648722260000|2022-03-31 10:24:20|2097.28|2096.78|2097.53|2097.03|2097.53|2097.03|2097.28|2096.78|25
1648722270000|2022-03-31 10:24:30|2097.78|2097.28|2098.28|2097.78|2098.28|2097.78|2097.78|2097.28|54
1648722280000|2022-03-31 10:24:40|||||||||117
1648722290000|2022-03-31 10:24:50|2098.03|2097.53|2098.28|2097.78|2098.28|2097.78|2098.03|2097.53|69
1648722300000|2022-03-31 10:25:00|2098.4|2097.9|2098.4|2097.9|2098.53|2098.03|2098.4|2097.9|32
1648722310000|2022-03-31 10:25:10|2098.53|2098.03|2098.9|2098.4|2098.9|2098.4|2098.28|2097.78|59
1648722320000|2022-03-31 10:25:20|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|0
1648722330000|2022-03-31 10:25:30|2098.53|2098.03|2098.4|2097.9|2098.53|2098.03|2098.4|2097.9|42
1648722340000|2022-03-31 10:25:40|2098.53|2098.03|2098.53|2098.03|2098.53|2098.03|2098.4|2097.9|26
1648722350000|2022-03-31 10:25:50|2098.65|2098.15|2098.78|2098.28|2098.78|2098.28|2098.53|2098.03|7
1648722360000|2022-03-31 10:26:00|2099.03|2098.53|2099.28|2098.78|2099.4|2098.9|2099.03|2098.53|79
1648722370000|2022-03-31 10:26:10|2099.03|2098.53|2099.78|2099.28|2100.03|2099.53|2099.03|2098.53|237
1648722380000|2022-03-31 10:26:20|2099.53|2099.03|2099.78|2099.28|2099.78|2099.28|2099.53|2099.03|48
1648722390000|2022-03-31 10:26:30|2099.65|2099.15|2099.78|2099.28|2099.78|2099.28|2099.65|2099.15|87
1648722400000|2022-03-31 10:26:40|||||||||11
1648722410000|2022-03-31 10:26:50|2100.03|2099.53|2099.78|2099.28|2100.03|2099.53|2099.53|2099.03|103
1648722420000|2022-03-31 10:27:00|2099.53|2099.03|2099.78|2099.28|2099.78|2099.28|2099.53|2099.03|36
1648722430000|2022-03-31 10:27:10|||||||||11
1648722440000|2022-03-31 10:27:20|2099.65|2099.15|2099.78|2099.28|2099.78|2099.28|2099.65|2099.15|63
1648722450000|2022-03-31 10:27:30|2100.03|2099.53|2100.53|2100.03|2100.53|2100.03|2100.03|2099.53|57
1648722460000|2022-03-31 10:27:40|2100.78|2100.28|2100.4|2099.9|2100.78|2100.28|2100.4|2099.9|26
1648722470000|2022-03-31 10:27:50|2100.28|2099.78|2100.4|2099.9|2100.53|2100.03|2100.28|2099.78|28
1648722480000|2022-03-31 10:28:00|2100.53|2100.03|2100.28|2099.78|2100.53|2100.03|2100.28|2099.78|4
1648722500000|2022-03-31 10:28:20|2100.4|2099.9|2100.4|2099.9|2100.53|2100.03|2100.28|2099.78|13
1648722510000|2022-03-31 10:28:30|2100.53|2100.03|2100.03|2099.53|2100.53|2100.03|2100.03|2099.53|109
1648722520000|2022-03-31 10:28:40|2099.9|2099.4|2099.78|2099.28|2099.9|2099.4|2099.78|2099.28|10
1648722530000|2022-03-31 10:28:50|||||||||36
1648722540000|2022-03-31 10:29:00|2100.03|2099.53|2100.03|2099.53|2100.03|2099.53|2100.03|2099.53|14
1648722550000|2022-03-31 10:29:10|2099.9|2099.4|2100.03|2099.53|2100.03|2099.53|2099.78|2099.28|7
1648722560000|2022-03-31 10:29:20|2100.28|2099.78|2099.78|2099.28|2100.28|2099.78|2099.78|2099.28|18
1648722570000|2022-03-31 10:29:30|2100.03|2099.53|2100.78|2100.28|2100.78|2100.28|2099.78|2099.28|141
1648722580000|2022-03-31 10:29:40|2100.53|2100.03|2100.28|2099.78|2100.53|2100.03|2100.28|2099.78|8
1648722590000|2022-03-31 10:29:50|2100.53|2100.03|2100.53|2100.03|2100.53|2100.03|2100.4|2099.9|14
1648722600000|2022-03-31 10:30:00|2100.65|2100.15|2100.53|2100.03|2100.78|2100.28|2100.53|2100.03|9
1648722610000|2022-03-31 10:30:10|2100.65|2100.15|2100.78|2100.28|2100.78|2100.28|2100.53|2100.03|4
1648722620000|2022-03-31 10:30:20|2100.9|2100.4|2101.03|2100.53|2101.03|2100.53|2100.78|2100.28|48
1648722640000|2022-03-31 10:30:40|2100.9|2100.4|2101.03|2100.53|2101.03|2100.53|2100.53|2100.03|36
1648722650000|2022-03-31 10:30:50|2100.9|2100.4|2101.03|2100.53|2101.03|2100.53|2100.78|2100.28|0
1648722660000|2022-03-31 10:31:00|2100.9|2100.4|2100.53|2100.03|2101.03|2100.53|2100.53|2100.03|10
1648722670000|2022-03-31 10:31:10|2100.28|2099.78|2100.28|2099.78|2100.28|2099.78|2100.15|2099.65|14
1648722680000|2022-03-31 10:31:20|2100.03|2099.53|2100.4|2099.9|2100.4|2099.9|2100.03|2099.53|26
1648722690000|2022-03-31 10:31:30|2100.53|2100.03|2100.28|2099.78|2100.53|2100.03|2100.28|2099.78|0
1648722700000|2022-03-31 10:31:40|||||||||1
1648722710000|2022-03-31 10:31:50|2100.4|2099.9|2100.53|2100.03|2100.53|2100.03|2100.4|2099.9|8
1648722720000|2022-03-31 10:32:00|2100.78|2100.28|2100.78|2100.28|2100.78|2100.28|2100.78|2100.28|11
1648722730000|2022-03-31 10:32:10|2100.65|2100.15|2100.53|2100.03|2100.65|2100.15|2100.53|2100.03|10
1648722740000|2022-03-31 10:32:20|||||||||2
1648722750000|2022-03-31 10:32:30|2100.4|2099.9|2100.4|2099.9|2100.4|2099.9|2100.4|2099.9|15
1648722760000|2022-03-31 10:32:40|2100.53|2100.03|2100.28|2099.78|2100.53|2100.03|2100.28|2099.78|11
1648722770000|2022-03-31 10:32:50|2099.78|2099.28|2100.03|2099.53|2100.03|2099.53|2099.53|2099.03|57
1648722780000|2022-03-31 10:33:00|||||||||7
1648722790000|2022-03-31 10:33:10|2100.28|2099.78|2099.53|2099.03|2100.28|2099.78|2099.53|2099.03|18
1648722800000|2022-03-31 10:33:20|2099.78|2099.28|2099.65|2099.15|2099.78|2099.28|2099.53|2099.03|16
1648722810000|2022-03-31 10:33:30|2099.78|2099.28|2100.03|2099.53|2100.03|2099.53|2099.78|2099.28|67
1648722820000|2022-03-31 10:33:40|2099.78|2099.28|2099.78|2099.28|2099.78|2099.28|2099.78|2099.28|11
1648722830000|2022-03-31 10:33:50|2099.65|2099.15|2099.53|2099.03|2099.65|2099.15|2099.53|2099.03|15
1648722840000|2022-03-31 10:34:00|2099.78|2099.28|2099.53|2099.03|2099.78|2099.28|2099.53|2099.03|16
1648722860000|2022-03-31 10:34:20|||||||||4
1648722870000|2022-03-31 10:34:30|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|33
1648722880000|2022-03-31 10:34:40|2098.9|2098.4|2099.15|2098.65|2099.28|2098.78|2098.78|2098.28|64
1648722890000|2022-03-31 10:34:50|2099.28|2098.78|2099.03|2098.53|2099.28|2098.78|2099.03|2098.53|17
1648722900000|2022-03-31 10:35:00|2099.53|2099.03|2099.53|2099.03|2099.53|2099.03|2099.28|2098.78|62
1648722910000|2022-03-31 10:35:10|2099.78|2099.28|2099.78|2099.28|2099.78|2099.28|2099.78|2099.28|12
1648722920000|2022-03-31 10:35:20|2099.53|2099.03|2099.78|2099.28|2099.78|2099.28|2099.53|2099.03|18
1648722930000|2022-03-31 10:35:30|||||||||25
1648722940000|2022-03-31 10:35:40|2099.4|2098.9|2099.28|2098.78|2099.4|2098.9|2099.28|2098.78|33
1648722950000|2022-03-31 10:35:50|2099.4|2098.9|2099.53|2099.03|2099.53|2099.03|2099.28|2098.78|10
1648722960000|2022-03-31 10:36:00|2099.65|2099.15|2099.65|2099.15|2099.78|2099.28|2099.53|2099.03|7
1648722970000|2022-03-31 10:36:10|2099.53|2099.03|2099.78|2099.28|2099.78|2099.28|2099.53|2099.03|4
1648722980000|2022-03-31 10:36:20|2100.03|2099.53|2100.78|2100.28|2100.78|2100.28|2100.03|2099.53|42
1648722990000|2022-03-31 10:36:30|2100.9|2100.4|2100.78|2100.28|2101.03|2100.53|2100.78|2100.28|6
1648723000000|2022-03-31 10:36:40|2100.9|2100.4|2101.03|2100.53|2101.28|2100.78|2100.9|2100.4|48
1648723010000|2022-03-31 10:36:50|2100.78|2100.28|2101.03|2100.53|2101.03|2100.53|2100.78|2100.28|18
1648723020000|2022-03-31 10:37:00|2100.78|2100.28|2101.03|2100.53|2101.03|2100.53|2100.78|2100.28|21
1648723030000|2022-03-31 10:37:10|2100.9|2100.4|2100.4|2099.9|2100.9|2100.4|2100.4|2099.9|49
1648723040000|2022-03-31 10:37:20|2100.53|2100.03|2100.4|2099.9|2100.53|2100.03|2100.4|2099.9|2
1648723050000|2022-03-31 10:37:30|2100.53|2100.03|2100.53|2100.03|2100.53|2100.03|2100.28|2099.78|6
1648723060000|2022-03-31 10:37:40|2100.4|2099.9|2100.53|2100.03|2100.53|2100.03|2100.4|2099.9|0
1648723070000|2022-03-31 10:37:50|2100.78|2100.28|2100.78|2100.28|2100.78|2100.28|2100.78|2100.28|15
1648723080000|2022-03-31 10:38:00|2101.03|2100.53|2100.9|2100.4|2101.03|2100.53|2100.9|2100.4|25
1648723090000|2022-03-31 10:38:10|2100.78|2100.28|2100.78|2100.28|2100.78|2100.28|2100.78|2100.28|3
1648723100000|2022-03-31 10:38:20|2100.03|2099.53|2100.03|2099.53|2100.03|2099.53|2099.78|2099.28|55
1648723110000|2022-03-31 10:38:30|2099.78|2099.28|2100.03|2099.53|2100.03|2099.53|2099.78|2099.28|14
1648723120000|2022-03-31 10:38:40|2099.9|2099.4|2099.4|2098.9|2099.9|2099.4|2099.4|2098.9|16
1648723130000|2022-03-31 10:38:50|2099.28|2098.78|2099.03|2098.53|2099.28|2098.78|2098.78|2098.28|22
1648723140000|2022-03-31 10:39:00|2099.15|2098.65|2099.53|2099.03|2099.53|2099.03|2099.15|2098.65|27
1648723150000|2022-03-31 10:39:10|2099.28|2098.78|2099.28|2098.78|2099.28|2098.78|2099.03|2098.53|11
1648723160000|2022-03-31 10:39:20|2099.4|2098.9|2099.53|2099.03|2099.53|2099.03|2099.4|2098.9|9
1648723170000|2022-03-31 10:39:30|2099.78|2099.28|2099.65|2099.15|2099.78|2099.28|2099.53|2099.03|83
1648723180000|2022-03-31 10:39:40|2099.53|2099.03|2099.78|2099.28|2100.03|2099.53|2099.53|2099.03|67
1648723190000|2022-03-31 10:39:50|2099.53|2099.03|2099.65|2099.15|2099.65|2099.15|2099.53|2099.03|52
1648723200000|2022-03-31 10:40:00|2099.78|2099.28|2099.78|2099.28|2099.78|2099.28|2099.53|2099.03|10
1648723210000|2022-03-31 10:40:10|2100.03|2099.53|2100.28|2099.78|2100.28|2099.78|2100.03|2099.53|27
1648723220000|2022-03-31 10:40:20|2100.4|2099.9|2100.03|2099.53|2100.4|2099.9|2099.78|2099.28|34
1648723230000|2022-03-31 10:40:30|2100.15|2099.65|2099.9|2099.4|2100.15|2099.65|2099.9|2099.4|39
1648723240000|2022-03-31 10:40:40|2099.78|2099.28|2100.28|2099.78|2100.28|2099.78|2099.78|2099.28|50
1648723250000|2022-03-31 10:40:50|2100.53|2100.03|2100.28|2099.78|2100.53|2100.03|2100.28|2099.78|6
1648723260000|2022-03-31 10:41:00|||||||||14
1648723270000|2022-03-31 10:41:10|2100.03|2099.53|2099.9|2099.4|2100.03|2099.53|2099.78|2099.28|13
1648723280000|2022-03-31 10:41:20|2099.53|2099.03|2099.78|2099.28|2099.78|2099.28|2099.53|2099.03|100
1648723290000|2022-03-31 10:41:30|2099.53|2099.03|2099.53|2099.03|2099.53|2099.03|2099.53|2099.03|27
1648723300000|2022-03-31 10:41:40|2099.28|2098.78|2099.28|2098.78|2099.28|2098.78|2099.28|2098.78|31
1648723310000|2022-03-31 10:41:50|2099.4|2098.9|2099.53|2099.03|2099.53|2099.03|2099.4|2098.9|25
1648723320000|2022-03-31 10:42:00|||||||||7
1648723340000|2022-03-31 10:42:20|2099.78|2099.28|2099.78|2099.28|2099.78|2099.28|2099.78|2099.28|9
1648723360000|2022-03-31 10:42:40|||||||||129
1648723370000|2022-03-31 10:42:50|||||||||3
1648723380000|2022-03-31 10:43:00|||||||||14
1648723390000|2022-03-31 10:43:10|2099.53|2099.03|2099.78|2099.28|2099.78|2099.28|2099.53|2099.03|67
1648723400000|2022-03-31 10:43:20|2099.53|2099.03|2099.53|2099.03|2099.53|2099.03|2099.53|2099.03|13
1648723410000|2022-03-31 10:43:30|2099.78|2099.28|2099.78|2099.28|2099.78|2099.28|2099.78|2099.28|12
1648723420000|2022-03-31 10:43:40|||||||||34
1648723440000|2022-03-31 10:44:00|||||||||65
1648723450000|2022-03-31 10:44:10|||||||||7
1648723460000|2022-03-31 10:44:20|2099.53|2099.03|2099.53|2099.03|2099.53|2099.03|2099.53|2099.03|40
1648723480000|2022-03-31 10:44:40|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|45
1648723490000|2022-03-31 10:44:50|2098.78|2098.28|2098.53|2098.03|2098.78|2098.28|2098.53|2098.03|42
1648723500000|2022-03-31 10:45:00|2098.78|2098.28|2099.03|2098.53|2099.03|2098.53|2098.78|2098.28|25
1648723510000|2022-03-31 10:45:10|2099.28|2098.78|2099.28|2098.78|2099.28|2098.78|2099.03|2098.53|16
1648723520000|2022-03-31 10:45:20|2099.15|2098.65|2099.65|2099.15|2099.65|2099.15|2099.15|2098.65|12
1648723530000|2022-03-31 10:45:30|2099.78|2099.28|2099.53|2099.03|2099.78|2099.28|2099.53|2099.03|6
1648723540000|2022-03-31 10:45:40|2099.28|2098.78|2099.4|2098.9|2099.4|2098.9|2099.28|2098.78|3
1648723550000|2022-03-31 10:45:50|2099.53|2099.03|2099.28|2098.78|2099.53|2099.03|2099.28|2098.78|6
1648723560000|2022-03-31 10:46:00|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|2098.9|2098.4|24
1648723570000|2022-03-31 10:46:10|2099.28|2098.78|2099.15|2098.65|2099.28|2098.78|2099.15|2098.65|20
1648723580000|2022-03-31 10:46:20|2099.03|2098.53|2099.28|2098.78|2099.28|2098.78|2099.03|2098.53|1
1648723590000|2022-03-31 10:46:30|2099.15|2098.65|2099.53|2099.03|2099.53|2099.03|2099.15|2098.65|12
1648723600000|2022-03-31 10:46:40|2099.28|2098.78|2099.28|2098.78|2099.28|2098.78|2099.28|2098.78|13
1648723610000|2022-03-31 10:46:50|2099.4|2098.9|2099.53|2099.03|2099.53|2099.03|2099.4|2098.9|9
1648723620000|2022-03-31 10:47:00|2099.65|2099.15|2099.53|2099.03|2099.65|2099.15|2099.53|2099.03|6
1648723630000|2022-03-31 10:47:10|2099.78|2099.28|2099.78|2099.28|2099.78|2099.28|2099.78|2099.28|106
1648723650000|2022-03-31 10:47:30|||||||||2
1648723660000|2022-03-31 10:47:40|||||||||4
1648723670000|2022-03-31 10:47:50|||||||||2
1648723680000|2022-03-31 10:48:00|||||||||3
1648723690000|2022-03-31 10:48:10|2099.53|2099.03|2099.53|2099.03|2099.53|2099.03|2099.53|2099.03|41
1648723700000|2022-03-31 10:48:20|2099.65|2099.15|2099.53|2099.03|2099.78|2099.28|2099.53|2099.03|15
1648723710000|2022-03-31 10:48:30|2099.03|2098.53|2098.78|2098.28|2099.03|2098.53|2098.78|2098.28|25
1648723720000|2022-03-31 10:48:40|||||||||1
1648723730000|2022-03-31 10:48:50|2098.53|2098.03|2098.53|2098.03|2098.53|2098.03|2098.53|2098.03|19
1648723740000|2022-03-31 10:49:00|2098.65|2098.15|2098.78|2098.28|2098.78|2098.28|2098.65|2098.15|9
1648723750000|2022-03-31 10:49:10|2098.65|2098.15|2098.65|2098.15|2098.65|2098.15|2098.65|2098.15|0
1648723760000|2022-03-31 10:49:20|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|2
1648723770000|2022-03-31 10:49:30|2098.65|2098.15|2098.78|2098.28|2098.78|2098.28|2098.65|2098.15|0
1648723780000|2022-03-31 10:49:40|2099.03|2098.53|2099.28|2098.78|2099.28|2098.78|2098.9|2098.4|34
1648723790000|2022-03-31 10:49:50|2099.53|2099.03|2099.28|2098.78|2099.53|2099.03|2099.28|2098.78|14
1648723800000|2022-03-31 10:50:00|2099.4|2098.9|2099.4|2098.9|2099.53|2099.03|2099.28|2098.78|13
1648723810000|2022-03-31 10:50:10|2099.28|2098.78|2099.15|2098.65|2099.28|2098.78|2099.03|2098.53|0
1648723820000|2022-03-31 10:50:20|2099.28|2098.78|2099.53|2099.03|2099.53|2099.03|2099.28|2098.78|8
1648723830000|2022-03-31 10:50:30|2099.4|2098.9|2099.4|2098.9|2099.4|2098.9|2099.4|2098.9|0
1648723840000|2022-03-31 10:50:40|2099.53|2099.03|2099.28|2098.78|2099.53|2099.03|2099.28|2098.78|11
1648723850000|2022-03-31 10:50:50|2099.03|2098.53|2098.78|2098.28|2099.03|2098.53|2098.78|2098.28|9
1648723860000|2022-03-31 10:51:00|2098.53|2098.03|2098.65|2098.15|2098.78|2098.28|2098.53|2098.03|9
1648723870000|2022-03-31 10:51:10|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|7
1648723880000|2022-03-31 10:51:20|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|2098.9|2098.4|9
1648723890000|2022-03-31 10:51:30|2098.9|2098.4|2098.9|2098.4|2099.03|2098.53|2098.9|2098.4|0
1648723900000|2022-03-31 10:51:40|2099.03|2098.53|2098.78|2098.28|2099.03|2098.53|2098.78|2098.28|1
1648723910000|2022-03-31 10:51:50|2099.03|2098.53|2098.53|2098.03|2099.03|2098.53|2098.53|2098.03|16
1648723920000|2022-03-31 10:52:00|2098.4|2097.9|2098.28|2097.78|2098.53|2098.03|2098.28|2097.78|18
1648723930000|2022-03-31 10:52:10|2098.15|2097.65|2098.03|2097.53|2098.15|2097.65|2098.03|2097.53|29
1648723940000|2022-03-31 10:52:20|2098.15|2097.65|2098.15|2097.65|2098.15|2097.65|2098.15|2097.65|9
1648723950000|2022-03-31 10:52:30|2098.28|2097.78|2098.15|2097.65|2098.28|2097.78|2098.03|2097.53|5
1648723960000|2022-03-31 10:52:40|2098.03|2097.53|2098.03|2097.53|2098.03|2097.53|2097.9|2097.4|3
1648723990000|2022-03-31 10:53:10|2097.9|2097.4|2098.03|2097.53|2098.15|2097.65|2097.9|2097.4|56
1648724000000|2022-03-31 10:53:20|2098.15|2097.65|2098.03|2097.53|2098.15|2097.65|2098.03|2097.53|1
1648724020000|2022-03-31 10:53:40|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|26
1648724030000|2022-03-31 10:53:50|2097.65|2097.15|2097.65|2097.15|2097.65|2097.15|2097.65|2097.15|8
1648724040000|2022-03-31 10:54:00|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|5
1648724050000|2022-03-31 10:54:10|||||||||1
1648724060000|2022-03-31 10:54:20|2097.65|2097.15|2097.78|2097.28|2097.78|2097.28|2097.65|2097.15|8
1648724070000|2022-03-31 10:54:30|2097.65|2097.15|2097.78|2097.28|2097.78|2097.28|2097.53|2097.03|2
1648724080000|2022-03-31 10:54:40|2097.65|2097.15|2097.53|2097.03|2097.78|2097.28|2097.53|2097.03|3
1648724090000|2022-03-31 10:54:50|2097.65|2097.15|2097.78|2097.28|2097.78|2097.28|2097.65|2097.15|32
1648724100000|2022-03-31 10:55:00|2097.53|2097.03|2097.28|2096.78|2097.53|2097.03|2097.28|2096.78|9
1648724110000|2022-03-31 10:55:10|2097.53|2097.03|2097.53|2097.03|2097.53|2097.03|2097.53|2097.03|3
1648724120000|2022-03-31 10:55:20|2097.4|2096.9|2097.03|2096.53|2097.53|2097.03|2097.03|2096.53|19
1648724130000|2022-03-31 10:55:30|2096.9|2096.4|2096.28|2095.78|2096.9|2096.4|2096.28|2095.78|46
1648724140000|2022-03-31 10:55:40|2096.4|2095.9|2096.28|2095.78|2096.53|2096.03|2096.03|2095.53|94
1648724150000|2022-03-31 10:55:50|||||||||5
1648724160000|2022-03-31 10:56:00|2096.03|2095.53|2096.03|2095.53|2096.03|2095.53|2096.03|2095.53|25
1648724170000|2022-03-31 10:56:10|2096.28|2095.78|2097.15|2096.65|2097.28|2096.78|2096.28|2095.78|103
1648724180000|2022-03-31 10:56:20|2097.28|2096.78|2097.03|2096.53|2097.28|2096.78|2097.03|2096.53|17
1648724190000|2022-03-31 10:56:30|2097.15|2096.65|2097.78|2097.28|2097.78|2097.28|2097.03|2096.53|46
1648724200000|2022-03-31 10:56:40|2097.65|2097.15|2097.53|2097.03|2097.78|2097.28|2097.53|2097.03|12
1648724210000|2022-03-31 10:56:50|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|9
1648724220000|2022-03-31 10:57:00|2097.4|2096.9|2097.28|2096.78|2097.4|2096.9|2097.28|2096.78|10
1648724230000|2022-03-31 10:57:10|2097.53|2097.03|2097.28|2096.78|2097.53|2097.03|2097.28|2096.78|6
1648724250000|2022-03-31 10:57:30|||||||||2
1648724260000|2022-03-31 10:57:40|2097.15|2096.65|2097.4|2096.9|2097.4|2096.9|2097.15|2096.65|71
1648724270000|2022-03-31 10:57:50|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|0
1648724280000|2022-03-31 10:58:00|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|14
1648724290000|2022-03-31 10:58:10|2097.4|2096.9|2097.78|2097.28|2097.78|2097.28|2097.4|2096.9|37
1648724300000|2022-03-31 10:58:20|||||||||26
1648724310000|2022-03-31 10:58:30|2097.9|2097.4|2098.03|2097.53|2098.03|2097.53|2097.9|2097.4|4
1648724320000|2022-03-31 10:58:40|||||||||1
1648724330000|2022-03-31 10:58:50|2097.78|2097.28|2097.9|2097.4|2097.9|2097.4|2097.78|2097.28|9
1648724340000|2022-03-31 10:59:00|2098.03|2097.53|2098.03|2097.53|2098.03|2097.53|2098.03|2097.53|4
1648724360000|2022-03-31 10:59:20|2097.78|2097.28|2098.03|2097.53|2098.03|2097.53|2097.78|2097.28|30
1648724370000|2022-03-31 10:59:30|2097.9|2097.4|2098.03|2097.53|2098.03|2097.53|2097.9|2097.4|11
1648724380000|2022-03-31 10:59:40|2098.15|2097.65|2098.28|2097.78|2098.28|2097.78|2098.03|2097.53|44
1648724390000|2022-03-31 10:59:50|2098.15|2097.65|2098.03|2097.53|2098.28|2097.78|2098.03|2097.53|15
1648724400000|2022-03-31 11:00:00|2097.78|2097.28|2097.78|2097.28|2098.03|2097.53|2097.53|2097.03|34
1648724410000|2022-03-31 11:00:10|2097.9|2097.4|2098.03|2097.53|2098.03|2097.53|2097.9|2097.4|11
1648724430000|2022-03-31 11:00:30|2098.15|2097.65|2098.28|2097.78|2098.28|2097.78|2098.03|2097.53|11
1648724440000|2022-03-31 11:00:40|2098.53|2098.03|2098.78|2098.28|2098.78|2098.28|2098.53|2098.03|24
1648724450000|2022-03-31 11:00:50|2098.65|2098.15|2098.65|2098.15|2098.78|2098.28|2098.65|2098.15|7
1648724460000|2022-03-31 11:01:00|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|2098.65|2098.15|3
1648724470000|2022-03-31 11:01:10|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|14
1648724480000|2022-03-31 11:01:20|2098.78|2098.28|2098.28|2097.78|2098.78|2098.28|2098.28|2097.78|29
1648724490000|2022-03-31 11:01:30|2098.15|2097.65|2097.78|2097.28|2098.28|2097.78|2097.78|2097.28|26
1648724500000|2022-03-31 11:01:40|2097.65|2097.15|2097.78|2097.28|2097.78|2097.28|2097.65|2097.15|7
1648724510000|2022-03-31 11:01:50|2097.65|2097.15|2097.28|2096.78|2097.65|2097.15|2097.28|2096.78|20
1648724520000|2022-03-31 11:02:00|2097.4|2096.9|2097.78|2097.28|2097.78|2097.28|2097.4|2096.9|47
1648724530000|2022-03-31 11:02:10|2098.03|2097.53|2098.28|2097.78|2098.28|2097.78|2097.78|2097.28|22
1648724540000|2022-03-31 11:02:20|||||||||7
1648724550000|2022-03-31 11:02:30|||||||||1
1648724560000|2022-03-31 11:02:40|2098.15|2097.65|2098.03|2097.53|2098.28|2097.78|2098.03|2097.53|17
1648724570000|2022-03-31 11:02:50|2098.28|2097.78|2098.28|2097.78|2098.28|2097.78|2098.28|2097.78|24
1648724580000|2022-03-31 11:03:00|2098.53|2098.03|2099.03|2098.53|2099.03|2098.53|2098.53|2098.03|50
1648724590000|2022-03-31 11:03:10|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|5
1648724600000|2022-03-31 11:03:20|2098.9|2098.4|2098.78|2098.28|2098.9|2098.4|2098.78|2098.28|9
1648724610000|2022-03-31 11:03:30|2099.03|2098.53|2098.78|2098.28|2099.03|2098.53|2098.78|2098.28|3
1648724620000|2022-03-31 11:03:40|2098.9|2098.4|2099.03|2098.53|2099.28|2098.78|2098.9|2098.4|82
1648724630000|2022-03-31 11:03:50|2099.15|2098.65|2099.03|2098.53|2099.28|2098.78|2099.03|2098.53|3
1648724640000|2022-03-31 11:04:00|2099.28|2098.78|2099.15|2098.65|2099.28|2098.78|2099.15|2098.65|8
1648724650000|2022-03-31 11:04:10|2099.28|2098.78|2098.53|2098.03|2099.28|2098.78|2098.53|2098.03|22
1648724660000|2022-03-31 11:04:20|||||||||2
1648724670000|2022-03-31 11:04:30|||||||||8
1648724680000|2022-03-31 11:04:40|2098.65|2098.15|2098.78|2098.28|2098.78|2098.28|2098.65|2098.15|21
1648724690000|2022-03-31 11:04:50|2098.65|2098.15|2099.03|2098.53|2099.03|2098.53|2098.53|2098.03|11
1648724700000|2022-03-31 11:05:00|2099.28|2098.78|2099.28|2098.78|2099.28|2098.78|2099.28|2098.78|11
1648724710000|2022-03-31 11:05:10|2099.15|2098.65|2099.28|2098.78|2099.28|2098.78|2099.15|2098.65|14
1648724720000|2022-03-31 11:05:20|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|5
1648724730000|2022-03-31 11:05:30|2098.9|2098.4|2099.03|2098.53|2099.03|2098.53|2098.9|2098.4|5
1648724740000|2022-03-31 11:05:40|||||||||1
1648724750000|2022-03-31 11:05:50|2099.28|2098.78|2099.28|2098.78|2099.28|2098.78|2099.28|2098.78|27
1648724760000|2022-03-31 11:06:00|2099.15|2098.65|2099.03|2098.53|2099.15|2098.65|2099.03|2098.53|17
1648724770000|2022-03-31 11:06:10|2098.9|2098.4|2098.78|2098.28|2099.03|2098.53|2098.78|2098.28|3
1648724780000|2022-03-31 11:06:20|||||||||18
1648724790000|2022-03-31 11:06:30|2098.65|2098.15|2098.65|2098.15|2098.65|2098.15|2098.65|2098.15|0
1648724800000|2022-03-31 11:06:40|2098.53|2098.03|2098.53|2098.03|2098.65|2098.15|2098.53|2098.03|16
1648724810000|2022-03-31 11:06:50|2098.65|2098.15|2098.78|2098.28|2098.78|2098.28|2098.65|2098.15|11
1648724820000|2022-03-31 11:07:00|2098.53|2098.03|2098.53|2098.03|2098.53|2098.03|2098.53|2098.03|3
1648724830000|2022-03-31 11:07:10|2098.4|2097.9|2097.53|2097.03|2098.4|2097.9|2097.53|2097.03|24
1648724840000|2022-03-31 11:07:20|2097.78|2097.28|2098.03|2097.53|2098.03|2097.53|2097.65|2097.15|28
1648724850000|2022-03-31 11:07:30|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|1
1648724860000|2022-03-31 11:07:40|2097.53|2097.03|2097.53|2097.03|2097.78|2097.28|2097.53|2097.03|11
1648724870000|2022-03-31 11:07:50|2097.4|2096.9|2097.03|2096.53|2097.4|2096.9|2097.03|2096.53|29
1648724880000|2022-03-31 11:08:00|2097.28|2096.78|2097.03|2096.53|2097.53|2097.03|2097.03|2096.53|41
1648724890000|2022-03-31 11:08:10|2097.15|2096.65|2097.28|2096.78|2097.28|2096.78|2097.03|2096.53|10
1648724900000|2022-03-31 11:08:20|2097.15|2096.65|2097.03|2096.53|2097.15|2096.65|2097.03|2096.53|13
1648724910000|2022-03-31 11:08:30|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|51
1648724920000|2022-03-31 11:08:40|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|26
1648724930000|2022-03-31 11:08:50|2096.65|2096.15|2096.78|2096.28|2096.78|2096.28|2096.53|2096.03|39
1648724940000|2022-03-31 11:09:00|||||||||17
1648724950000|2022-03-31 11:09:10|2096.53|2096.03|2096.53|2096.03|2096.78|2096.28|2096.53|2096.03|36
1648724970000|2022-03-31 11:09:30|||||||||2
1648724980000|2022-03-31 11:09:40|2096.28|2095.78|2096.03|2095.53|2096.28|2095.78|2096.03|2095.53|45
1648724990000|2022-03-31 11:09:50|2096.28|2095.78|2095.78|2095.28|2096.28|2095.78|2095.78|2095.28|18
1648725000000|2022-03-31 11:10:00|2095.9|2095.4|2095.78|2095.28|2095.9|2095.4|2095.78|2095.28|6
1648725010000|2022-03-31 11:10:10|2095.53|2095.03|2095.28|2094.78|2095.53|2095.03|2095.28|2094.78|55
1648725020000|2022-03-31 11:10:20|2095.53|2095.03|2095.53|2095.03|2095.53|2095.03|2095.28|2094.78|13
1648725030000|2022-03-31 11:10:30|2095.28|2094.78|2095.53|2095.03|2095.53|2095.03|2095.28|2094.78|26
1648725040000|2022-03-31 11:10:40|2096.03|2095.53|2096.03|2095.53|2096.28|2095.78|2096.03|2095.53|35
1648725050000|2022-03-31 11:10:50|||||||||1
1648725060000|2022-03-31 11:11:00|2096.28|2095.78|2096.28|2095.78|2096.28|2095.78|2096.15|2095.65|8
1648725070000|2022-03-31 11:11:10|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.28|2095.78|20
1648725080000|2022-03-31 11:11:20|2096.28|2095.78|2096.4|2095.9|2096.53|2096.03|2096.28|2095.78|7
1648725090000|2022-03-31 11:11:30|2096.53|2096.03|2096.28|2095.78|2096.53|2096.03|2096.28|2095.78|3
1648725100000|2022-03-31 11:11:40|2096.4|2095.9|2096.03|2095.53|2096.53|2096.03|2096.03|2095.53|22
1648725110000|2022-03-31 11:11:50|2095.9|2095.4|2095.78|2095.28|2095.9|2095.4|2095.78|2095.28|7
1648725120000|2022-03-31 11:12:00|2095.9|2095.4|2096.03|2095.53|2096.03|2095.53|2095.9|2095.4|24
1648725130000|2022-03-31 11:12:10|2095.78|2095.28|2095.78|2095.28|2095.9|2095.4|2095.78|2095.28|4
1648725140000|2022-03-31 11:12:20|2095.9|2095.4|2096.03|2095.53|2096.28|2095.78|2095.9|2095.4|10
1648725150000|2022-03-31 11:12:30|||||||||1
1648725160000|2022-03-31 11:12:40|2096.28|2095.78|2095.78|2095.28|2096.28|2095.78|2095.78|2095.28|49
1648725170000|2022-03-31 11:12:50|2096.03|2095.53|2095.78|2095.28|2096.03|2095.53|2095.78|2095.28|15
1648725180000|2022-03-31 11:13:00|2095.9|2095.4|2096.03|2095.53|2096.03|2095.53|2095.9|2095.4|13
1648725190000|2022-03-31 11:13:10|2096.28|2095.78|2096.03|2095.53|2096.28|2095.78|2096.03|2095.53|2
1648725200000|2022-03-31 11:13:20|2096.28|2095.78|2096.15|2095.65|2096.28|2095.78|2096.03|2095.53|8
1648725210000|2022-03-31 11:13:30|2096.28|2095.78|2096.28|2095.78|2096.28|2095.78|2096.15|2095.65|1
1648725220000|2022-03-31 11:13:40|2096.03|2095.53|2096.53|2096.03|2096.53|2096.03|2096.03|2095.53|25
1648725230000|2022-03-31 11:13:50|2096.4|2095.9|2096.28|2095.78|2096.4|2095.9|2096.03|2095.53|30
1648725240000|2022-03-31 11:14:00|2096.4|2095.9|2096.28|2095.78|2096.4|2095.9|2096.28|2095.78|15
1648725270000|2022-03-31 11:14:30|2096.15|2095.65|2096.03|2095.53|2096.15|2095.65|2096.03|2095.53|17
1648725290000|2022-03-31 11:14:50|2096.28|2095.78|2096.4|2095.9|2096.53|2096.03|2096.15|2095.65|32
1648725300000|2022-03-31 11:15:00|2096.53|2096.03|2096.4|2095.9|2096.53|2096.03|2096.28|2095.78|15
1648725310000|2022-03-31 11:15:10|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.4|2095.9|0
1648725320000|2022-03-31 11:15:20|2096.4|2095.9|2096.4|2095.9|2096.4|2095.9|2096.28|2095.78|1
1648725330000|2022-03-31 11:15:30|2096.53|2096.03|2096.4|2095.9|2096.53|2096.03|2096.4|2095.9|3
1648725340000|2022-03-31 11:15:40|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.28|2095.78|76
1648725350000|2022-03-31 11:15:50|||||||||10
1648725360000|2022-03-31 11:16:00|2096.65|2096.15|2096.78|2096.28|2096.78|2096.28|2096.65|2096.15|48
1648725370000|2022-03-31 11:16:10|||||||||1
1648725380000|2022-03-31 11:16:20|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|40
1648725390000|2022-03-31 11:16:30|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|9
1648725400000|2022-03-31 11:16:40|||||||||22
1648725410000|2022-03-31 11:16:50|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|48
1648725420000|2022-03-31 11:17:00|||||||||10
1648725440000|2022-03-31 11:17:20|2096.78|2096.28|2096.28|2095.78|2096.78|2096.28|2096.28|2095.78|28
1648725450000|2022-03-31 11:17:30|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.4|2095.9|15
1648725470000|2022-03-31 11:17:50|2096.28|2095.78|2096.28|2095.78|2096.28|2095.78|2096.28|2095.78|14
1648725480000|2022-03-31 11:18:00|2096.53|2096.03|2096.78|2096.28|2097.03|2096.53|2096.53|2096.03|294
1648725490000|2022-03-31 11:18:10|2096.9|2096.4|2096.78|2096.28|2096.9|2096.4|2096.78|2096.28|62
1648725500000|2022-03-31 11:18:20|||||||||13
1648725510000|2022-03-31 11:18:30|||||||||1
1648725540000|2022-03-31 11:19:00|2096.53|2096.03|2096.78|2096.28|2096.78|2096.28|2096.53|2096.03|46
1648725550000|2022-03-31 11:19:10|2097.03|2096.53|2097.15|2096.65|2097.4|2096.9|2097.03|2096.53|25
1648725560000|2022-03-31 11:19:20|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|0
1648725570000|2022-03-31 11:19:30|2097.53|2097.03|2097.53|2097.03|2097.53|2097.03|2097.53|2097.03|29
1648725580000|2022-03-31 11:19:40|||||||||82
1648725590000|2022-03-31 11:19:50|||||||||5
1648725600000|2022-03-31 11:20:00|2097.78|2097.28|2097.53|2097.03|2097.78|2097.28|2097.28|2096.78|117
1648725610000|2022-03-31 11:20:10|||||||||339
1648725620000|2022-03-31 11:20:20|2097.28|2096.78|2097.03|2096.53|2097.28|2096.78|2097.03|2096.53|42
1648725630000|2022-03-31 11:20:30|2096.78|2096.28|2096.9|2096.4|2096.9|2096.4|2096.78|2096.28|31
1648725640000|2022-03-31 11:20:40|2097.03|2096.53|2097.78|2097.28|2097.78|2097.28|2097.03|2096.53|20
1648725650000|2022-03-31 11:20:50|2097.9|2097.4|2098.03|2097.53|2098.03|2097.53|2097.9|2097.4|12
1648725660000|2022-03-31 11:21:00|2098.28|2097.78|2098.03|2097.53|2098.28|2097.78|2098.03|2097.53|63
1648725670000|2022-03-31 11:21:10|2098.15|2097.65|2097.78|2097.28|2098.15|2097.65|2097.78|2097.28|18
1648725680000|2022-03-31 11:21:20|2098.03|2097.53|2098.03|2097.53|2098.03|2097.53|2097.9|2097.4|6
1648725690000|2022-03-31 11:21:30|||||||||7
1648725700000|2022-03-31 11:21:40|2098.28|2097.78|2098.28|2097.78|2098.28|2097.78|2098.15|2097.65|10
1648725710000|2022-03-31 11:21:50|2098.53|2098.03|2098.28|2097.78|2098.53|2098.03|2098.28|2097.78|20
1648725720000|2022-03-31 11:22:00|||||||||13
1648725730000|2022-03-31 11:22:10|2098.03|2097.53|2098.03|2097.53|2098.03|2097.53|2098.03|2097.53|13
1648725740000|2022-03-31 11:22:20|2097.78|2097.28|2098.03|2097.53|2098.03|2097.53|2097.78|2097.28|17
1648725750000|2022-03-31 11:22:30|2097.9|2097.4|2097.78|2097.28|2097.9|2097.4|2097.78|2097.28|2
1648725760000|2022-03-31 11:22:40|2097.53|2097.03|2097.28|2096.78|2097.53|2097.03|2097.28|2096.78|22
1648725770000|2022-03-31 11:22:50|2097.03|2096.53|2096.78|2096.28|2097.15|2096.65|2096.65|2096.15|25
1648725780000|2022-03-31 11:23:00|2097.03|2096.53|2097.28|2096.78|2097.28|2096.78|2097.03|2096.53|16
1648725790000|2022-03-31 11:23:10|2097.53|2097.03|2097.28|2096.78|2097.53|2097.03|2097.28|2096.78|13
1648725800000|2022-03-31 11:23:20|2097.4|2096.9|2097.28|2096.78|2097.4|2096.9|2097.28|2096.78|4
1648725810000|2022-03-31 11:23:30|2097.4|2096.9|2097.28|2096.78|2097.4|2096.9|2097.28|2096.78|0
1648725820000|2022-03-31 11:23:40|||||||||9
1648725830000|2022-03-31 11:23:50|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|2096.9|2096.4|22
1648725840000|2022-03-31 11:24:00|2096.9|2096.4|2096.78|2096.28|2096.9|2096.4|2096.78|2096.28|3
1648725850000|2022-03-31 11:24:10|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|16
1648725860000|2022-03-31 11:24:20|2096.78|2096.28|2096.9|2096.4|2097.03|2096.53|2096.78|2096.28|1
1648725870000|2022-03-31 11:24:30|2097.03|2096.53|2096.9|2096.4|2097.03|2096.53|2096.9|2096.4|22
1648725880000|2022-03-31 11:24:40|2097.03|2096.53|2097.28|2096.78|2097.28|2096.78|2097.03|2096.53|20
1648725890000|2022-03-31 11:24:50|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|6
1648725900000|2022-03-31 11:25:00|||||||||3
1648725910000|2022-03-31 11:25:10|2097.15|2096.65|2097.15|2096.65|2097.28|2096.78|2097.03|2096.53|19
1648725920000|2022-03-31 11:25:20|2096.78|2096.28|2096.78|2096.28|2096.9|2096.4|2096.78|2096.28|106
1648725930000|2022-03-31 11:25:30|2096.9|2096.4|2096.65|2096.15|2096.9|2096.4|2096.65|2096.15|81
1648725940000|2022-03-31 11:25:40|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|1
1648725950000|2022-03-31 11:25:50|2096.4|2095.9|2096.53|2096.03|2096.53|2096.03|2096.4|2095.9|21
1648725960000|2022-03-31 11:26:00|2096.65|2096.15|2096.65|2096.15|2096.65|2096.15|2096.65|2096.15|10
1648725970000|2022-03-31 11:26:10|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2
1648725980000|2022-03-31 11:26:20|||||||||8
1648725990000|2022-03-31 11:26:30|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|9
1648726000000|2022-03-31 11:26:40|||||||||17
1648726010000|2022-03-31 11:26:50|||||||||4
1648726020000|2022-03-31 11:27:00|||||||||7
1648726030000|2022-03-31 11:27:10|2096.65|2096.15|2096.53|2096.03|2096.78|2096.28|2096.53|2096.03|135
1648726040000|2022-03-31 11:27:20|||||||||29
1648726050000|2022-03-31 11:27:30|||||||||3
1648726060000|2022-03-31 11:27:40|2096.78|2096.28|2096.28|2095.78|2096.78|2096.28|2096.28|2095.78|43
1648726070000|2022-03-31 11:27:50|2096.53|2096.03|2096.78|2096.28|2096.78|2096.28|2096.53|2096.03|78
1648726080000|2022-03-31 11:28:00|||||||||8
1648726090000|2022-03-31 11:28:10|2096.65|2096.15|2096.78|2096.28|2096.78|2096.28|2096.65|2096.15|60
1648726100000|2022-03-31 11:28:20|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|7
1648726110000|2022-03-31 11:28:30|2096.28|2095.78|2096.53|2096.03|2096.53|2096.03|2096.28|2095.78|7
1648726120000|2022-03-31 11:28:40|2096.4|2095.9|2096.03|2095.53|2096.4|2095.9|2096.03|2095.53|37
1648726140000|2022-03-31 11:29:00|2096.28|2095.78|2096.15|2095.65|2096.28|2095.78|2096.03|2095.53|14
1648726150000|2022-03-31 11:29:10|2096.03|2095.53|2096.28|2095.78|2096.28|2095.78|2096.03|2095.53|5
1648726160000|2022-03-31 11:29:20|2096.15|2095.65|2095.78|2095.28|2096.15|2095.65|2095.78|2095.28|17
1648726170000|2022-03-31 11:29:30|2095.53|2095.03|2095.78|2095.28|2095.78|2095.28|2095.53|2095.03|23
1648726180000|2022-03-31 11:29:40|||||||||8
1648726200000|2022-03-31 11:30:00|2095.9|2095.4|2096.03|2095.53|2096.03|2095.53|2095.9|2095.4|8
1648726210000|2022-03-31 11:30:10|2096.28|2095.78|2096.78|2096.28|2096.78|2096.28|2096.28|2095.78|24
1648726220000|2022-03-31 11:30:20|2096.4|2095.9|2096.65|2096.15|2096.78|2096.28|2096.28|2095.78|17
1648726230000|2022-03-31 11:30:30|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|2096.65|2096.15|2
1648726240000|2022-03-31 11:30:40|||||||||1
1648726250000|2022-03-31 11:30:50|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|44
1648726260000|2022-03-31 11:31:00|2096.65|2096.15|2096.65|2096.15|2096.78|2096.28|2096.65|2096.15|12
1648726270000|2022-03-31 11:31:10|2096.78|2096.28|2097.03|2096.53|2097.03|2096.53|2096.78|2096.28|20
1648726280000|2022-03-31 11:31:20|2097.28|2096.78|2097.15|2096.65|2097.28|2096.78|2097.15|2096.65|5
1648726290000|2022-03-31 11:31:30|2097.28|2096.78|2097.78|2097.28|2097.78|2097.28|2097.28|2096.78|48
1648726300000|2022-03-31 11:31:40|2097.53|2097.03|2097.53|2097.03|2097.65|2097.15|2097.53|2097.03|6
1648726310000|2022-03-31 11:31:50|2097.65|2097.15|2097.65|2097.15|2097.78|2097.28|2097.65|2097.15|8
1648726320000|2022-03-31 11:32:00|2097.78|2097.28|2097.28|2096.78|2097.78|2097.28|2097.28|2096.78|25
1648726330000|2022-03-31 11:32:10|2097.4|2096.9|2097.4|2096.9|2097.53|2097.03|2097.28|2096.78|3
1648726340000|2022-03-31 11:32:20|2097.28|2096.78|2097.53|2097.03|2097.53|2097.03|2097.28|2096.78|6
1648726350000|2022-03-31 11:32:30|||||||||1
1648726360000|2022-03-31 11:32:40|2097.65|2097.15|2098.03|2097.53|2098.03|2097.53|2097.65|2097.15|15
1648726370000|2022-03-31 11:32:50|2097.9|2097.4|2097.53|2097.03|2097.9|2097.4|2097.53|2097.03|13
1648726380000|2022-03-31 11:33:00|2097.65|2097.15|2098.03|2097.53|2098.03|2097.53|2097.65|2097.15|6
1648726390000|2022-03-31 11:33:10|2097.9|2097.4|2097.78|2097.28|2097.9|2097.4|2097.78|2097.28|11
1648726410000|2022-03-31 11:33:30|||||||||1
1648726420000|2022-03-31 11:33:40|2097.53|2097.03|2097.65|2097.15|2097.78|2097.28|2097.53|2097.03|12
1648726430000|2022-03-31 11:33:50|2097.4|2096.9|2097.53|2097.03|2097.53|2097.03|2097.28|2096.78|26
1648726440000|2022-03-31 11:34:00|2097.78|2097.28|2097.65|2097.15|2097.78|2097.28|2097.65|2097.15|7
1648726450000|2022-03-31 11:34:10|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|2097.65|2097.15|0
1648726460000|2022-03-31 11:34:20|2097.65|2097.15|2097.78|2097.28|2097.78|2097.28|2097.65|2097.15|7
1648726470000|2022-03-31 11:34:30|2097.65|2097.15|2097.53|2097.03|2097.65|2097.15|2097.53|2097.03|3
1648726480000|2022-03-31 11:34:40|2097.65|2097.15|2097.53|2097.03|2097.65|2097.15|2097.53|2097.03|17
1648726490000|2022-03-31 11:34:50|2097.78|2097.28|2097.53|2097.03|2097.78|2097.28|2097.53|2097.03|10
1648726500000|2022-03-31 11:35:00|2097.28|2096.78|2097.15|2096.65|2097.28|2096.78|2097.15|2096.65|28
1648726510000|2022-03-31 11:35:10|2097.28|2096.78|2097.4|2096.9|2097.53|2097.03|2097.28|2096.78|9
1648726520000|2022-03-31 11:35:20|2097.53|2097.03|2097.53|2097.03|2097.53|2097.03|2097.28|2096.78|7
1648726530000|2022-03-31 11:35:30|2097.28|2096.78|2097.4|2096.9|2097.53|2097.03|2097.28|2096.78|17
1648726540000|2022-03-31 11:35:40|2097.53|2097.03|2097.4|2096.9|2097.53|2097.03|2097.4|2096.9|0
1648726550000|2022-03-31 11:35:50|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|0
1648726560000|2022-03-31 11:36:00|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|28
1648726570000|2022-03-31 11:36:10|2097.28|2096.78|2097.4|2096.9|2097.4|2096.9|2097.28|2096.78|21
1648726580000|2022-03-31 11:36:20|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|1
1648726590000|2022-03-31 11:36:30|2097.4|2096.9|2097.28|2096.78|2097.4|2096.9|2097.28|2096.78|5
1648726600000|2022-03-31 11:36:40|2097.53|2097.03|2097.53|2097.03|2097.53|2097.03|2097.53|2097.03|3
1648726610000|2022-03-31 11:36:50|2097.65|2097.15|2098.28|2097.78|2098.28|2097.78|2097.65|2097.15|26
1648726620000|2022-03-31 11:37:00|2098.4|2097.9|2098.28|2097.78|2098.4|2097.9|2098.28|2097.78|17
1648726630000|2022-03-31 11:37:10|2098.4|2097.9|2098.53|2098.03|2098.53|2098.03|2098.4|2097.9|1
1648726640000|2022-03-31 11:37:20|2098.65|2098.15|2098.65|2098.15|2098.65|2098.15|2098.65|2098.15|7
1648726650000|2022-03-31 11:37:30|2098.78|2098.28|2098.53|2098.03|2098.78|2098.28|2098.53|2098.03|1
1648726660000|2022-03-31 11:37:40|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|2098.28|2097.78|139
1648726670000|2022-03-31 11:37:50|2098.65|2098.15|2099.03|2098.53|2099.03|2098.53|2098.65|2098.15|46
1648726680000|2022-03-31 11:38:00|||||||||9
1648726690000|2022-03-31 11:38:10|2098.9|2098.4|2099.03|2098.53|2099.03|2098.53|2098.9|2098.4|11
1648726700000|2022-03-31 11:38:20|||||||||2
1648726710000|2022-03-31 11:38:30|2098.9|2098.4|2098.78|2098.28|2099.03|2098.53|2098.78|2098.28|2
1648726720000|2022-03-31 11:38:40|2098.65|2098.15|2098.65|2098.15|2098.65|2098.15|2098.65|2098.15|22
1648726730000|2022-03-31 11:38:50|2098.78|2098.28|2098.65|2098.15|2098.78|2098.28|2098.65|2098.15|4
1648726740000|2022-03-31 11:39:00|2098.78|2098.28|2098.28|2097.78|2098.78|2098.28|2098.28|2097.78|14
1648726750000|2022-03-31 11:39:10|2098.4|2097.9|2098.28|2097.78|2098.53|2098.03|2098.28|2097.78|8
1648726760000|2022-03-31 11:39:20|2098.15|2097.65|2097.78|2097.28|2098.15|2097.65|2097.78|2097.28|16
1648726770000|2022-03-31 11:39:30|2098.03|2097.53|2098.03|2097.53|2098.03|2097.53|2098.03|2097.53|12
1648726780000|2022-03-31 11:39:40|2098.28|2097.78|2098.15|2097.65|2098.28|2097.78|2098.15|2097.65|11
1648726790000|2022-03-31 11:39:50|2098.28|2097.78|2098.03|2097.53|2098.28|2097.78|2097.78|2097.28|58
1648726800000|2022-03-31 11:40:00|2098.35|2097.85|2098.1|2097.6|2098.35|2097.85|2098.1|2097.6|17
1648726810000|2022-03-31 11:40:10|2098.35|2097.85|2098.35|2097.85|2098.35|2097.85|2098.35|2097.85|6
1648726820000|2022-03-31 11:40:20|2098.22|2097.72|2098.1|2097.6|2098.22|2097.72|2098.1|2097.6|9
1648726830000|2022-03-31 11:40:30|||||||||1
1648726840000|2022-03-31 11:40:40|2098.35|2097.85|2098.35|2097.85|2098.35|2097.85|2098.35|2097.85|22
1648726850000|2022-03-31 11:40:50|2098.6|2098.1|2098.6|2098.1|2098.6|2098.1|2098.6|2098.1|6
1648726860000|2022-03-31 11:41:00|2098.35|2097.85|2098.6|2098.1|2098.72|2098.22|2098.35|2097.85|16
1648726870000|2022-03-31 11:41:10|2098.47|2097.97|2098.35|2097.85|2098.47|2097.97|2098.35|2097.85|3
1648726880000|2022-03-31 11:41:20|||||||||1
1648726890000|2022-03-31 11:41:30|2098.1|2097.6|2098.35|2097.85|2098.35|2097.85|2098.1|2097.6|20
1648726900000|2022-03-31 11:41:40|2098.6|2098.1|2099.1|2098.6|2099.1|2098.6|2098.6|2098.1|62
1648726910000|2022-03-31 11:41:50|2099.35|2098.85|2099.35|2098.85|2099.35|2098.85|2099.1|2098.6|13
1648726920000|2022-03-31 11:42:00|2099.22|2098.72|2099.1|2098.6|2099.35|2098.85|2099.1|2098.6|11
1648726930000|2022-03-31 11:42:10|2099.35|2098.85|2099.22|2098.72|2099.35|2098.85|2099.1|2098.6|12
1648726940000|2022-03-31 11:42:20|2099.35|2098.85|2099.6|2099.1|2099.6|2099.1|2099.35|2098.85|23
1648726950000|2022-03-31 11:42:30|2099.47|2098.97|2099.47|2098.97|2099.6|2099.1|2099.47|2098.97|11
1648726960000|2022-03-31 11:42:40|2099.6|2099.1|2099.6|2099.1|2099.6|2099.1|2099.47|2098.97|3
1648726970000|2022-03-31 11:42:50|2099.85|2099.35|2099.85|2099.35|2099.85|2099.35|2099.85|2099.35|29
1648726980000|2022-03-31 11:43:00|2099.72|2099.22|2099.85|2099.35|2099.85|2099.35|2099.6|2099.1|4
1648726990000|2022-03-31 11:43:10|2099.72|2099.22|2099.72|2099.22|2099.72|2099.22|2099.72|2099.22|2
1648727000000|2022-03-31 11:43:20|2099.6|2099.1|2099.6|2099.1|2099.6|2099.1|2099.6|2099.1|1
1648727010000|2022-03-31 11:43:30|||||||||12
1648727020000|2022-03-31 11:43:40|||||||||3
1648727030000|2022-03-31 11:43:50|2099.35|2098.85|2099.85|2099.35|2099.85|2099.35|2099.35|2098.85|54
1648727040000|2022-03-31 11:44:00|2099.6|2099.1|2099.85|2099.35|2099.85|2099.35|2099.6|2099.1|9
1648727050000|2022-03-31 11:44:10|2099.97|2099.47|2100.1|2099.6|2100.1|2099.6|2099.97|2099.47|9
1648727070000|2022-03-31 11:44:30|2100.35|2099.85|2100.1|2099.6|2100.35|2099.85|2100.1|2099.6|13
1648727080000|2022-03-31 11:44:40|2100.22|2099.72|2100.35|2099.85|2100.35|2099.85|2100.22|2099.72|0
1648727100000|2022-03-31 11:45:00|2100.6|2100.1|2100.35|2099.85|2100.6|2100.1|2100.35|2099.85|26
1648727110000|2022-03-31 11:45:10|2100.1|2099.6|2100.22|2099.72|2100.22|2099.72|2100.1|2099.6|15
1648727120000|2022-03-31 11:45:20|2100.35|2099.85|2100.35|2099.85|2100.35|2099.85|2100.22|2099.72|12
1648727130000|2022-03-31 11:45:30|2100.22|2099.72|2100.22|2099.72|2100.35|2099.85|2100.1|2099.6|15
1648727140000|2022-03-31 11:45:40|2100.35|2099.85|2100.35|2099.85|2100.35|2099.85|2100.35|2099.85|0
1648727150000|2022-03-31 11:45:50|2100.1|2099.6|2099.97|2099.47|2100.1|2099.6|2099.85|2099.35|19
1648727160000|2022-03-31 11:46:00|2099.85|2099.35|2100.35|2099.85|2100.35|2099.85|2099.85|2099.35|21
1648727170000|2022-03-31 11:46:10|2100.1|2099.6|2100.1|2099.6|2100.35|2099.85|2100.1|2099.6|7
1648727180000|2022-03-31 11:46:20|2100.22|2099.72|2100.35|2099.85|2100.35|2099.85|2100.22|2099.72|7
1648727190000|2022-03-31 11:46:30|2100.1|2099.6|2100.35|2099.85|2100.35|2099.85|2100.1|2099.6|6
1648727200000|2022-03-31 11:46:40|2100.1|2099.6|2100.35|2099.85|2100.35|2099.85|2100.1|2099.6|6
1648727220000|2022-03-31 11:47:00|2100.47|2099.97|2100.47|2099.97|2100.6|2100.1|2100.35|2099.85|29
1648727230000|2022-03-31 11:47:10|2100.6|2100.1|2100.6|2100.1|2100.6|2100.1|2100.35|2099.85|5
1648727240000|2022-03-31 11:47:20|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|25
1648727250000|2022-03-31 11:47:30|||||||||20
1648727270000|2022-03-31 11:47:50|2100.72|2100.22|2100.6|2100.1|2100.72|2100.22|2100.6|2100.1|25
1648727280000|2022-03-31 11:48:00|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|15
1648727290000|2022-03-31 11:48:10|2100.97|2100.47|2100.85|2100.35|2100.97|2100.47|2100.85|2100.35|7
1648727300000|2022-03-31 11:48:20|2100.97|2100.47|2100.97|2100.47|2100.97|2100.47|2100.97|2100.47|8
1648727310000|2022-03-31 11:48:30|2101.1|2100.6|2100.85|2100.35|2101.1|2100.6|2100.85|2100.35|2
1648727320000|2022-03-31 11:48:40|||||||||8
1648727330000|2022-03-31 11:48:50|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2100.97|2100.47|11
1648727340000|2022-03-31 11:49:00|2100.85|2100.35|2101.22|2100.72|2101.22|2100.72|2100.85|2100.35|71
1648727350000|2022-03-31 11:49:10|2101.1|2100.6|2101.35|2100.85|2101.35|2100.85|2101.1|2100.6|11
1648727360000|2022-03-31 11:49:20|2101.47|2100.97|2101.22|2100.72|2101.47|2100.97|2101.22|2100.72|9
1648727370000|2022-03-31 11:49:30|2101.35|2100.85|2101.22|2100.72|2101.35|2100.85|2100.97|2100.47|6
1648727380000|2022-03-31 11:49:40|2101.35|2100.85|2101.1|2100.6|2101.35|2100.85|2101.1|2100.6|11
1648727390000|2022-03-31 11:49:50|2101.22|2100.72|2101.1|2100.6|2101.35|2100.85|2101.1|2100.6|7
1648727400000|2022-03-31 11:50:00|2100.97|2100.47|2100.97|2100.47|2101.1|2100.6|2100.85|2100.35|21
1648727410000|2022-03-31 11:50:10|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|1
1648727430000|2022-03-31 11:50:30|||||||||19
1648727440000|2022-03-31 11:50:40|2100.97|2100.47|2100.85|2100.35|2100.97|2100.47|2100.85|2100.35|7
1648727450000|2022-03-31 11:50:50|2100.97|2100.47|2100.85|2100.35|2100.97|2100.47|2100.85|2100.35|4
1648727460000|2022-03-31 11:51:00|||||||||14
1648727470000|2022-03-31 11:51:10|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|16
1648727480000|2022-03-31 11:51:20|2100.97|2100.47|2101.1|2100.6|2101.1|2100.6|2100.97|2100.47|4
1648727490000|2022-03-31 11:51:30|2100.85|2100.35|2100.97|2100.47|2100.97|2100.47|2100.85|2100.35|17
1648727500000|2022-03-31 11:51:40|2100.85|2100.35|2100.6|2100.1|2100.85|2100.35|2100.6|2100.1|8
1648727510000|2022-03-31 11:51:50|2100.35|2099.85|2100.6|2100.1|2100.6|2100.1|2100.35|2099.85|19
1648727520000|2022-03-31 11:52:00|||||||||18
1648727530000|2022-03-31 11:52:10|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|7
1648727540000|2022-03-31 11:52:20|2100.72|2100.22|2100.72|2100.22|2100.72|2100.22|2100.72|2100.22|2
1648727550000|2022-03-31 11:52:30|2100.6|2100.1|2100.35|2099.85|2100.6|2100.1|2100.35|2099.85|7
1648727560000|2022-03-31 11:52:40|2100.47|2099.97|2100.6|2100.1|2100.6|2100.1|2100.47|2099.97|3
1648727570000|2022-03-31 11:52:50|||||||||3
1648727580000|2022-03-31 11:53:00|2100.47|2099.97|2100.6|2100.1|2100.72|2100.22|2100.47|2099.97|28
1648727590000|2022-03-31 11:53:10|2100.47|2099.97|2100.85|2100.35|2100.85|2100.35|2100.35|2099.85|14
1648727600000|2022-03-31 11:53:20|||||||||2
1648727610000|2022-03-31 11:53:30|2100.72|2100.22|2100.72|2100.22|2100.72|2100.22|2100.72|2100.22|7
1648727620000|2022-03-31 11:53:40|2100.6|2100.1|2100.85|2100.35|2100.85|2100.35|2100.6|2100.1|35
1648727630000|2022-03-31 11:53:50|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2100.97|2100.47|6
1648727640000|2022-03-31 11:54:00|2101.22|2100.72|2101.1|2100.6|2101.35|2100.85|2101.1|2100.6|9
1648727650000|2022-03-31 11:54:10|||||||||1
1648727660000|2022-03-31 11:54:20|2100.97|2100.47|2101.1|2100.6|2101.1|2100.6|2100.97|2100.47|6
1648727670000|2022-03-31 11:54:30|2100.85|2100.35|2100.97|2100.47|2101.1|2100.6|2100.85|2100.35|16
1648727680000|2022-03-31 11:54:40|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|7
1648727690000|2022-03-31 11:54:50|2100.85|2100.35|2100.6|2100.1|2100.85|2100.35|2100.6|2100.1|25
1648727700000|2022-03-31 11:55:00|2100.72|2100.22|2100.85|2100.35|2100.85|2100.35|2100.72|2100.22|1
1648727710000|2022-03-31 11:55:10|2100.72|2100.22|2100.85|2100.35|2100.85|2100.35|2100.6|2100.1|31
1648727720000|2022-03-31 11:55:20|2100.6|2100.1|2100.6|2100.1|2100.6|2100.1|2100.6|2100.1|23
1648727730000|2022-03-31 11:55:30|||||||||3
1648727740000|2022-03-31 11:55:40|||||||||1
1648727750000|2022-03-31 11:55:50|2100.35|2099.85|2100.6|2100.1|2100.6|2100.1|2100.35|2099.85|16
1648727760000|2022-03-31 11:56:00|2100.35|2099.85|2100.6|2100.1|2100.6|2100.1|2100.35|2099.85|15
1648727770000|2022-03-31 11:56:10|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.72|2100.22|8
1648727780000|2022-03-31 11:56:20|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|18
1648727800000|2022-03-31 11:56:40|2100.97|2100.47|2101.1|2100.6|2101.1|2100.6|2100.97|2100.47|7
1648727810000|2022-03-31 11:56:50|2100.97|2100.47|2100.97|2100.47|2101.1|2100.6|2100.85|2100.35|10
1648727820000|2022-03-31 11:57:00|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2100.97|2100.47|44
1648727850000|2022-03-31 11:57:30|2100.85|2100.35|2100.85|2100.35|2101.1|2100.6|2100.85|2100.35|56
1648727860000|2022-03-31 11:57:40|||||||||5
1648727870000|2022-03-31 11:57:50|||||||||3
1648727880000|2022-03-31 11:58:00|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|8
1648727890000|2022-03-31 11:58:10|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|8
1648727900000|2022-03-31 11:58:20|2100.97|2100.47|2100.6|2100.1|2100.97|2100.47|2100.47|2099.97|31
1648727910000|2022-03-31 11:58:30|||||||||18
1648727930000|2022-03-31 11:58:50|||||||||1
1648727940000|2022-03-31 11:59:00|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|20
1648727950000|2022-03-31 11:59:10|2100.72|2100.22|2100.85|2100.35|2100.85|2100.35|2100.72|2100.22|4
1648727970000|2022-03-31 11:59:30|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|24
1648727980000|2022-03-31 11:59:40|||||||||16
1648727990000|2022-03-31 11:59:50|2100.85|2100.35|2100.97|2100.47|2100.97|2100.47|2100.85|2100.35|22
1648728000000|2022-03-31 12:00:00|2100.85|2100.35|2101.1|2100.6|2101.1|2100.6|2100.85|2100.35|30
1648728020000|2022-03-31 12:00:20|2101.35|2100.85|2101.6|2101.1|2101.6|2101.1|2101.35|2100.85|28
1648728030000|2022-03-31 12:00:30|2101.35|2100.85|2101.6|2101.1|2101.6|2101.1|2101.35|2100.85|24
1648728040000|2022-03-31 12:00:40|||||||||2
1648728050000|2022-03-31 12:00:50|2101.47|2100.97|2101.6|2101.1|2101.6|2101.1|2101.35|2100.85|15
1648728070000|2022-03-31 12:01:10|||||||||2
1648728080000|2022-03-31 12:01:20|2101.72|2101.22|2102.35|2101.85|2102.35|2101.85|2101.6|2101.1|55
1648728090000|2022-03-31 12:01:30|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|31
1648728100000|2022-03-31 12:01:40|2102.85|2102.35|2102.35|2101.85|2102.85|2102.35|2102.35|2101.85|79
1648728110000|2022-03-31 12:01:50|2102.22|2101.72|2102.35|2101.85|2102.35|2101.85|2102.1|2101.6|105
1648728130000|2022-03-31 12:02:10|2102.1|2101.6|2102.1|2101.6|2102.22|2101.72|2102.1|2101.6|14
1648728140000|2022-03-31 12:02:20|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.1|2101.6|20
1648728160000|2022-03-31 12:02:40|2102.6|2102.1|2102.35|2101.85|2102.6|2102.1|2102.35|2101.85|14
1648728170000|2022-03-31 12:02:50|2102.47|2101.97|2102.47|2101.97|2102.47|2101.97|2102.47|2101.97|19
1648728180000|2022-03-31 12:03:00|2102.6|2102.1|2102.85|2102.35|2102.85|2102.35|2102.47|2101.97|23
1648728190000|2022-03-31 12:03:10|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|24
1648728200000|2022-03-31 12:03:20|2102.85|2102.35|2102.85|2102.35|2102.85|2102.35|2102.6|2102.1|39
1648728210000|2022-03-31 12:03:30|||||||||1
1648728220000|2022-03-31 12:03:40|||||||||2
1648728230000|2022-03-31 12:03:50|2103.1|2102.6|2102.85|2102.35|2103.1|2102.6|2102.85|2102.35|18
1648728240000|2022-03-31 12:04:00|2102.72|2102.22|2102.6|2102.1|2102.85|2102.35|2102.6|2102.1|22
1648728250000|2022-03-31 12:04:10|2102.47|2101.97|2102.35|2101.85|2102.47|2101.97|2102.35|2101.85|27
1648728260000|2022-03-31 12:04:20|2102.47|2101.97|2102.6|2102.1|2102.72|2102.22|2102.47|2101.97|37
1648728270000|2022-03-31 12:04:30|2102.47|2101.97|2102.6|2102.1|2102.6|2102.1|2102.47|2101.97|7
1648728280000|2022-03-31 12:04:40|2102.47|2101.97|2102.6|2102.1|2102.6|2102.1|2102.47|2101.97|4
1648728300000|2022-03-31 12:05:00|2102.35|2101.85|2102.1|2101.6|2102.35|2101.85|2102.1|2101.6|28
1648728310000|2022-03-31 12:05:10|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|20
1648728320000|2022-03-31 12:05:20|2102.47|2101.97|2102.85|2102.35|2102.85|2102.35|2102.47|2101.97|10
1648728340000|2022-03-31 12:05:40|2102.6|2102.1|2102.72|2102.22|2102.72|2102.22|2102.6|2102.1|25
1648728350000|2022-03-31 12:05:50|2102.85|2102.35|2102.6|2102.1|2102.85|2102.35|2102.6|2102.1|12
1648728360000|2022-03-31 12:06:00|||||||||8
1648728370000|2022-03-31 12:06:10|2102.85|2102.35|2102.85|2102.35|2102.85|2102.35|2102.72|2102.22|21
1648728380000|2022-03-31 12:06:20|||||||||19
1648728400000|2022-03-31 12:06:40|||||||||7
1648728410000|2022-03-31 12:06:50|||||||||1
1648728420000|2022-03-31 12:07:00|2102.72|2102.22|2102.6|2102.1|2102.72|2102.22|2102.6|2102.1|36
1648728430000|2022-03-31 12:07:10|2102.35|2101.85|2102.6|2102.1|2102.6|2102.1|2102.1|2101.6|40
1648728440000|2022-03-31 12:07:20|||||||||1
1648728450000|2022-03-31 12:07:30|||||||||1
1648728460000|2022-03-31 12:07:40|2102.35|2101.85|2102.1|2101.6|2102.35|2101.85|2101.85|2101.35|34
1648728470000|2022-03-31 12:07:50|2102.35|2101.85|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|21
1648728480000|2022-03-31 12:08:00|2102.47|2101.97|2102.6|2102.1|2102.6|2102.1|2102.47|2101.97|11
1648728500000|2022-03-31 12:08:20|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|10
1648728510000|2022-03-31 12:08:30|2102.85|2102.35|2102.72|2102.22|2102.85|2102.35|2102.72|2102.22|38
1648728520000|2022-03-31 12:08:40|2102.85|2102.35|2102.85|2102.35|2102.85|2102.35|2102.85|2102.35|0
1648728530000|2022-03-31 12:08:50|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|7
1648728540000|2022-03-31 12:09:00|||||||||15
1648728550000|2022-03-31 12:09:10|2102.22|2101.72|2102.35|2101.85|2102.35|2101.85|2102.1|2101.6|44
1648728570000|2022-03-31 12:09:30|2102.47|2101.97|2102.6|2102.1|2102.6|2102.1|2102.47|2101.97|17
1648728580000|2022-03-31 12:09:40|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|12
1648728590000|2022-03-31 12:09:50|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|10
1648728600000|2022-03-31 12:10:00|2102.47|2101.97|2102.35|2101.85|2102.6|2102.1|2102.35|2101.85|77
1648728610000|2022-03-31 12:10:10|2102.47|2101.97|2102.35|2101.85|2102.6|2102.1|2102.35|2101.85|6
1648728620000|2022-03-31 12:10:20|2102.1|2101.6|2102.35|2101.85|2102.35|2101.85|2102.1|2101.6|32
1648728630000|2022-03-31 12:10:30|2102.1|2101.6|2102.1|2101.6|2102.22|2101.72|2102.1|2101.6|7
1648728640000|2022-03-31 12:10:40|2102.22|2101.72|2102.35|2101.85|2102.35|2101.85|2102.22|2101.72|20
1648728650000|2022-03-31 12:10:50|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|5
1648728660000|2022-03-31 12:11:00|2102.35|2101.85|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|27
1648728670000|2022-03-31 12:11:10|2102.47|2101.97|2102.85|2102.35|2102.85|2102.35|2102.47|2101.97|21
1648728680000|2022-03-31 12:11:20|2103.1|2102.6|2102.72|2102.22|2103.1|2102.6|2102.72|2102.22|35
1648728690000|2022-03-31 12:11:30|2102.85|2102.35|2102.6|2102.1|2102.85|2102.35|2102.6|2102.1|1
1648728700000|2022-03-31 12:11:40|2102.85|2102.35|2102.72|2102.22|2102.85|2102.35|2102.72|2102.22|18
1648728710000|2022-03-31 12:11:50|2102.6|2102.1|2102.6|2102.1|2102.72|2102.22|2102.6|2102.1|7
1648728720000|2022-03-31 12:12:00|||||||||1
1648728730000|2022-03-31 12:12:10|2102.35|2101.85|2102.35|2101.85|2102.47|2101.97|2102.35|2101.85|24
1648728740000|2022-03-31 12:12:20|2102.47|2101.97|2102.6|2102.1|2102.6|2102.1|2102.47|2101.97|27
1648728750000|2022-03-31 12:12:30|||||||||1
1648728760000|2022-03-31 12:12:40|2102.85|2102.35|2102.85|2102.35|2103.1|2102.6|2102.85|2102.35|68
1648728770000|2022-03-31 12:12:50|2103.1|2102.6|2103.35|2102.85|2103.35|2102.85|2103.1|2102.6|20
1648728780000|2022-03-31 12:13:00|2103.6|2103.1|2103.1|2102.6|2103.6|2103.1|2103.1|2102.6|48
1648728790000|2022-03-31 12:13:10|2103.35|2102.85|2103.1|2102.6|2103.35|2102.85|2103.1|2102.6|17
1648728800000|2022-03-31 12:13:20|2103.35|2102.85|2103.35|2102.85|2103.35|2102.85|2103.35|2102.85|10
1648728810000|2022-03-31 12:13:30|2103.47|2102.97|2103.22|2102.72|2103.47|2102.97|2103.1|2102.6|30
1648728820000|2022-03-31 12:13:40|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|3
1648728830000|2022-03-31 12:13:50|||||||||11
1648728840000|2022-03-31 12:14:00|||||||||6
1648728850000|2022-03-31 12:14:10|||||||||2
1648728860000|2022-03-31 12:14:20|||||||||12
1648728870000|2022-03-31 12:14:30|2103.35|2102.85|2103.1|2102.6|2103.35|2102.85|2103.1|2102.6|36
1648728880000|2022-03-31 12:14:40|2102.85|2102.35|2103.22|2102.72|2103.35|2102.85|2102.85|2102.35|29
1648728890000|2022-03-31 12:14:50|2103.35|2102.85|2103.35|2102.85|2103.35|2102.85|2103.22|2102.72|3
1648728900000|2022-03-31 12:15:00|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|12
1648728910000|2022-03-31 12:15:10|2102.97|2102.47|2102.85|2102.35|2102.97|2102.47|2102.85|2102.35|6
1648728920000|2022-03-31 12:15:20|||||||||2
1648728930000|2022-03-31 12:15:30|2102.97|2102.47|2102.97|2102.47|2103.1|2102.6|2102.85|2102.35|44
1648728940000|2022-03-31 12:15:40|2102.85|2102.35|2102.6|2102.1|2102.85|2102.35|2102.6|2102.1|42
1648728950000|2022-03-31 12:15:50|2102.47|2101.97|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|14
1648728960000|2022-03-31 12:16:00|||||||||5
1648728970000|2022-03-31 12:16:10|2102.85|2102.35|2103.1|2102.6|2103.1|2102.6|2102.85|2102.35|14
1648728980000|2022-03-31 12:16:20|2103.22|2102.72|2102.85|2102.35|2103.22|2102.72|2102.85|2102.35|26
1648728990000|2022-03-31 12:16:30|2103.1|2102.6|2102.6|2102.1|2103.1|2102.6|2102.6|2102.1|17
1648729000000|2022-03-31 12:16:40|2102.72|2102.22|2102.6|2102.1|2102.85|2102.35|2102.6|2102.1|17
1648729010000|2022-03-31 12:16:50|2102.47|2101.97|2102.47|2101.97|2102.6|2102.1|2102.35|2101.85|0
1648729020000|2022-03-31 12:17:00|2102.35|2101.85|2102.85|2102.35|2102.85|2102.35|2102.35|2101.85|8
1648729030000|2022-03-31 12:17:10|2102.72|2102.22|2102.35|2101.85|2102.85|2102.35|2102.35|2101.85|20
1648729040000|2022-03-31 12:17:20|||||||||3
1648729050000|2022-03-31 12:17:30|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|34
1648729060000|2022-03-31 12:17:40|2102.35|2101.85|2102.6|2102.1|2102.72|2102.22|2102.35|2101.85|17
1648729070000|2022-03-31 12:17:50|||||||||7
1648729080000|2022-03-31 12:18:00|2102.85|2102.35|2102.6|2102.1|2102.85|2102.35|2102.6|2102.1|18
1648729090000|2022-03-31 12:18:10|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|12
1648729100000|2022-03-31 12:18:20|2102.1|2101.6|2102.1|2101.6|2102.22|2101.72|2101.85|2101.35|34
1648729110000|2022-03-31 12:18:30|2102.22|2101.72|2102.47|2101.97|2102.47|2101.97|2102.22|2101.72|3
1648729120000|2022-03-31 12:18:40|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|0
1648729130000|2022-03-31 12:18:50|||||||||14
1648729140000|2022-03-31 12:19:00|2102.47|2101.97|2102.6|2102.1|2102.6|2102.1|2102.47|2101.97|22
1648729150000|2022-03-31 12:19:10|2102.72|2102.22|2102.22|2101.72|2102.72|2102.22|2102.22|2101.72|39
1648729160000|2022-03-31 12:19:20|2102.1|2101.6|2102.1|2101.6|2102.22|2101.72|2102.1|2101.6|3
1648729170000|2022-03-31 12:19:30|2101.85|2101.35|2101.85|2101.35|2101.85|2101.35|2101.85|2101.35|29
1648729180000|2022-03-31 12:19:40|2101.97|2101.47|2102.1|2101.6|2102.1|2101.6|2101.97|2101.47|7
1648729190000|2022-03-31 12:19:50|||||||||1
1648729200000|2022-03-31 12:20:00|||||||||7
1648729210000|2022-03-31 12:20:10|||||||||21
1648729220000|2022-03-31 12:20:20|2101.97|2101.47|2101.85|2101.35|2102.1|2101.6|2101.85|2101.35|21
1648729230000|2022-03-31 12:20:30|2101.6|2101.1|2101.6|2101.1|2101.72|2101.22|2101.6|2101.1|4
1648729240000|2022-03-31 12:20:40|2101.85|2101.35|2101.85|2101.35|2101.85|2101.35|2101.85|2101.35|11
1648729250000|2022-03-31 12:20:50|2102.1|2101.6|2102.1|2101.6|2102.1|2101.6|2102.1|2101.6|6
1648729260000|2022-03-31 12:21:00|||||||||1
1648729270000|2022-03-31 12:21:10|||||||||1
1648729280000|2022-03-31 12:21:20|||||||||6
1648729290000|2022-03-31 12:21:30|2102.22|2101.72|2102.1|2101.6|2102.22|2101.72|2102.1|2101.6|3
1648729320000|2022-03-31 12:22:00|||||||||2
1648729330000|2022-03-31 12:22:10|2101.97|2101.47|2102.1|2101.6|2102.1|2101.6|2101.97|2101.47|12
1648729340000|2022-03-31 12:22:20|2102.22|2101.72|2102.1|2101.6|2102.22|2101.72|2102.1|2101.6|11
1648729350000|2022-03-31 12:22:30|2101.85|2101.35|2102.1|2101.6|2102.1|2101.6|2101.85|2101.35|13
1648729370000|2022-03-31 12:22:50|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|0
1648729380000|2022-03-31 12:23:00|2102.1|2101.6|2102.35|2101.85|2102.35|2101.85|2102.1|2101.6|11
1648729390000|2022-03-31 12:23:10|2102.1|2101.6|2102.6|2102.1|2102.6|2102.1|2102.1|2101.6|26
1648729400000|2022-03-31 12:23:20|2102.72|2102.22|2102.6|2102.1|2102.85|2102.35|2102.6|2102.1|9
1648729410000|2022-03-31 12:23:30|2102.72|2102.22|2102.72|2102.22|2102.72|2102.22|2102.72|2102.22|0
1648729420000|2022-03-31 12:23:40|2102.85|2102.35|2102.6|2102.1|2102.85|2102.35|2102.6|2102.1|1
1648729440000|2022-03-31 12:24:00|2102.72|2102.22|2102.72|2102.22|2102.85|2102.35|2102.6|2102.1|19
1648729450000|2022-03-31 12:24:10|2102.85|2102.35|2102.6|2102.1|2102.85|2102.35|2102.6|2102.1|10
1648729460000|2022-03-31 12:24:20|2102.47|2101.97|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|12
1648729490000|2022-03-31 12:24:50|2102.72|2102.22|2102.6|2102.1|2102.72|2102.22|2102.6|2102.1|28
1648729500000|2022-03-31 12:25:00|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|5
1648729510000|2022-03-31 12:25:10|||||||||6
1648729520000|2022-03-31 12:25:20|||||||||4
1648729530000|2022-03-31 12:25:30|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|28
1648729540000|2022-03-31 12:25:40|2102.85|2102.35|2103.35|2102.85|2103.35|2102.85|2102.72|2102.22|74
1648729550000|2022-03-31 12:25:50|||||||||31
1648729560000|2022-03-31 12:26:00|2103.22|2102.72|2103.1|2102.6|2103.35|2102.85|2103.1|2102.6|9
1648729570000|2022-03-31 12:26:10|2103.22|2102.72|2103.22|2102.72|2103.35|2102.85|2103.22|2102.72|25
1648729580000|2022-03-31 12:26:20|2103.1|2102.6|2103.1|2102.6|2103.22|2102.72|2103.1|2102.6|4
1648729590000|2022-03-31 12:26:30|2103.35|2102.85|2103.35|2102.85|2103.35|2102.85|2103.35|2102.85|8
1648729600000|2022-03-31 12:26:40|||||||||3
1648729610000|2022-03-31 12:26:50|2103.6|2103.1|2103.6|2103.1|2103.6|2103.1|2103.6|2103.1|6
1648729620000|2022-03-31 12:27:00|2103.35|2102.85|2103.35|2102.85|2103.35|2102.85|2103.35|2102.85|24
1648729630000|2022-03-31 12:27:10|2103.6|2103.1|2103.6|2103.1|2103.6|2103.1|2103.6|2103.1|66
1648729640000|2022-03-31 12:27:20|2103.85|2103.35|2103.6|2103.1|2103.85|2103.35|2103.6|2103.1|33
1648729660000|2022-03-31 12:27:40|||||||||3
1648729670000|2022-03-31 12:27:50|2103.85|2103.35|2103.85|2103.35|2103.85|2103.35|2103.85|2103.35|16
1648729680000|2022-03-31 12:28:00|2103.97|2103.47|2104.1|2103.6|2104.1|2103.6|2103.97|2103.47|29
1648729690000|2022-03-31 12:28:10|2103.97|2103.47|2103.6|2103.1|2103.97|2103.47|2103.6|2103.1|21
1648729710000|2022-03-31 12:28:30|2103.47|2102.97|2103.22|2102.72|2103.47|2102.97|2103.22|2102.72|14
1648729720000|2022-03-31 12:28:40|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|5
1648729730000|2022-03-31 12:28:50|2103.22|2102.72|2103.22|2102.72|2103.22|2102.72|2103.22|2102.72|3
1648729740000|2022-03-31 12:29:00|||||||||5
1648729750000|2022-03-31 12:29:10|2103.35|2102.85|2103.35|2102.85|2103.35|2102.85|2103.35|2102.85|13
1648729760000|2022-03-31 12:29:20|2103.22|2102.72|2103.35|2102.85|2103.35|2102.85|2103.1|2102.6|4
1648729770000|2022-03-31 12:29:30|||||||||24
1648729780000|2022-03-31 12:29:40|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|9
1648729790000|2022-03-31 12:29:50|2103.22|2102.72|2103.22|2102.72|2103.22|2102.72|2103.22|2102.72|7
1648729800000|2022-03-31 12:30:00|2103.35|2102.85|2103.22|2102.72|2103.35|2102.85|2103.22|2102.72|8
1648729810000|2022-03-31 12:30:10|||||||||1
1648729820000|2022-03-31 12:30:20|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|0
1648729830000|2022-03-31 12:30:30|||||||||11
1648729840000|2022-03-31 12:30:40|2102.97|2102.47|2102.6|2102.1|2102.97|2102.47|2102.47|2101.97|31
1648729850000|2022-03-31 12:30:50|2102.85|2102.35|2103.1|2102.6|2103.1|2102.6|2102.85|2102.35|20
1648729860000|2022-03-31 12:31:00|2103.22|2102.72|2103.6|2103.1|2103.6|2103.1|2103.22|2102.72|13
1648729870000|2022-03-31 12:31:10|2103.85|2103.35|2103.97|2103.47|2104.1|2103.6|2103.85|2103.35|29
1648729880000|2022-03-31 12:31:20|2103.85|2103.35|2103.72|2103.22|2103.85|2103.35|2103.6|2103.1|5
1648729890000|2022-03-31 12:31:30|2103.85|2103.35|2103.85|2103.35|2103.85|2103.35|2103.72|2103.22|2
1648729900000|2022-03-31 12:31:40|2103.72|2103.22|2103.85|2103.35|2103.85|2103.35|2103.6|2103.1|1
1648729910000|2022-03-31 12:31:50|2103.72|2103.22|2103.6|2103.1|2103.72|2103.22|2103.6|2103.1|3
1648729920000|2022-03-31 12:32:00|2103.47|2102.97|2103.47|2102.97|2103.6|2103.1|2103.35|2102.85|14
1648729930000|2022-03-31 12:32:10|2103.35|2102.85|2103.47|2102.97|2103.6|2103.1|2103.35|2102.85|0
1648729940000|2022-03-31 12:32:20|2103.35|2102.85|2103.6|2103.1|2103.6|2103.1|2103.22|2102.72|6
1648729950000|2022-03-31 12:32:30|2103.35|2102.85|2103.47|2102.97|2103.47|2102.97|2103.35|2102.85|3
1648729960000|2022-03-31 12:32:40|2103.6|2103.1|2103.35|2102.85|2103.6|2103.1|2103.1|2102.6|2
1648729980000|2022-03-31 12:33:00|2103.47|2102.97|2103.35|2102.85|2103.6|2103.1|2103.35|2102.85|3
1648729990000|2022-03-31 12:33:10|2103.22|2102.72|2103.22|2102.72|2103.35|2102.85|2103.1|2102.6|7
1648730000000|2022-03-31 12:33:20|2103.1|2102.6|2103.35|2102.85|2103.35|2102.85|2103.1|2102.6|0
1648730010000|2022-03-31 12:33:30|2103.1|2102.6|2103.22|2102.72|2103.22|2102.72|2103.1|2102.6|5
1648730020000|2022-03-31 12:33:40|2103.1|2102.6|2103.22|2102.72|2103.35|2102.85|2103.1|2102.6|2
1648730030000|2022-03-31 12:33:50|2103.35|2102.85|2103.1|2102.6|2103.35|2102.85|2103.1|2102.6|2
1648730040000|2022-03-31 12:34:00|2102.97|2102.47|2103.1|2102.6|2103.22|2102.72|2102.97|2102.47|15
1648730050000|2022-03-31 12:34:10|||||||||1
1648730060000|2022-03-31 12:34:20|2103.35|2102.85|2102.97|2102.47|2103.35|2102.85|2102.97|2102.47|6
1648730070000|2022-03-31 12:34:30|2102.85|2102.35|2102.6|2102.1|2102.85|2102.35|2102.6|2102.1|4
1648730080000|2022-03-31 12:34:40|2102.47|2101.97|2102.1|2101.6|2102.47|2101.97|2102.1|2101.6|23
1648730090000|2022-03-31 12:34:50|2101.85|2101.35|2102.1|2101.6|2102.1|2101.6|2101.85|2101.35|18
1648730100000|2022-03-31 12:35:00|2102.35|2101.85|2102.1|2101.6|2102.35|2101.85|2102.1|2101.6|34
1648730110000|2022-03-31 12:35:10|2102.22|2101.72|2102.22|2101.72|2102.35|2101.85|2102.1|2101.6|2
1648730120000|2022-03-31 12:35:20|2102.35|2101.85|2102.1|2101.6|2102.35|2101.85|2102.1|2101.6|12
1648730130000|2022-03-31 12:35:30|2101.97|2101.47|2101.85|2101.35|2101.97|2101.47|2101.85|2101.35|8
1648730140000|2022-03-31 12:35:40|2101.72|2101.22|2101.6|2101.1|2101.72|2101.22|2101.6|2101.1|27
1648730150000|2022-03-31 12:35:50|2101.35|2100.85|2101.35|2100.85|2101.47|2100.97|2101.35|2100.85|3
1648730160000|2022-03-31 12:36:00|2101.1|2100.6|2100.22|2099.72|2101.1|2100.6|2100.22|2099.72|23
1648730170000|2022-03-31 12:36:10|2100.35|2099.85|2099.6|2099.1|2100.35|2099.85|2099.6|2099.1|16
1648730180000|2022-03-31 12:36:20|2099.72|2099.22|2099.35|2098.85|2099.85|2099.35|2099.35|2098.85|50
1648730190000|2022-03-31 12:36:30|2099.6|2099.1|2099.22|2098.72|2099.6|2099.1|2099.1|2098.6|35
1648730200000|2022-03-31 12:36:40|2099.35|2098.85|2099.35|2098.85|2099.35|2098.85|2099.35|2098.85|1
1648730210000|2022-03-31 12:36:50|2099.1|2098.6|2099.35|2098.85|2099.35|2098.85|2099.1|2098.6|61
1648730220000|2022-03-31 12:37:00|2099.47|2098.97|2099.97|2099.47|2099.97|2099.47|2099.47|2098.97|9
1648730230000|2022-03-31 12:37:10|2100.1|2099.6|2099.85|2099.35|2100.1|2099.6|2099.72|2099.22|3
1648730240000|2022-03-31 12:37:20|2100.1|2099.6|2099.97|2099.47|2100.1|2099.6|2099.97|2099.47|12
1648730250000|2022-03-31 12:37:30|2100.1|2099.6|2100.1|2099.6|2100.1|2099.6|2100.1|2099.6|0
1648730260000|2022-03-31 12:37:40|2100.22|2099.72|2100.1|2099.6|2100.22|2099.72|2100.1|2099.6|3
1648730270000|2022-03-31 12:37:50|2100.22|2099.72|2100.22|2099.72|2100.22|2099.72|2100.22|2099.72|2
1648730280000|2022-03-31 12:38:00|2100.35|2099.85|2100.35|2099.85|2100.35|2099.85|2100.1|2099.6|6
1648730290000|2022-03-31 12:38:10|2100.22|2099.72|2100.22|2099.72|2100.22|2099.72|2100.1|2099.6|8
1648730300000|2022-03-31 12:38:20|2100.35|2099.85|2100.6|2100.1|2100.6|2100.1|2100.35|2099.85|14
1648730310000|2022-03-31 12:38:30|2100.35|2099.85|2100.35|2099.85|2100.6|2100.1|2100.35|2099.85|12
1648730320000|2022-03-31 12:38:40|2100.47|2099.97|2100.1|2099.6|2100.47|2099.97|2100.1|2099.6|5
1648730330000|2022-03-31 12:38:50|2100.35|2099.85|2100.35|2099.85|2100.47|2099.97|2100.35|2099.85|9
1648730340000|2022-03-31 12:39:00|2100.47|2099.97|2100.6|2100.1|2100.6|2100.1|2100.47|2099.97|2
1648730350000|2022-03-31 12:39:10|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|26
1648730360000|2022-03-31 12:39:20|2100.6|2100.1|2100.72|2100.22|2100.85|2100.35|2100.6|2100.1|2
1648730370000|2022-03-31 12:39:30|2100.6|2100.1|2100.72|2100.22|2100.72|2100.22|2100.47|2099.97|4
1648730380000|2022-03-31 12:39:40|2100.85|2100.35|2101.1|2100.6|2101.1|2100.6|2100.85|2100.35|25
1648730390000|2022-03-31 12:39:50|2100.97|2100.47|2100.97|2100.47|2100.97|2100.47|2100.97|2100.47|8
1648730400000|2022-03-31 12:40:00|2101.1|2100.6|2100.6|2100.1|2101.1|2100.6|2100.6|2100.1|35
1648730410000|2022-03-31 12:40:10|2100.72|2100.22|2100.6|2100.1|2100.72|2100.22|2100.6|2100.1|5
1648730420000|2022-03-31 12:40:20|2100.35|2099.85|2100.35|2099.85|2100.35|2099.85|2100.35|2099.85|13
1648730430000|2022-03-31 12:40:30|2100.47|2099.97|2100.6|2100.1|2100.6|2100.1|2100.47|2099.97|2
1648730440000|2022-03-31 12:40:40|2100.72|2100.22|2100.72|2100.22|2100.72|2100.22|2100.72|2100.22|6
1648730450000|2022-03-31 12:40:50|2100.6|2100.1|2100.72|2100.22|2100.72|2100.22|2100.6|2100.1|0
1648730460000|2022-03-31 12:41:00|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|1
1648730470000|2022-03-31 12:41:10|2100.72|2100.22|2101.1|2100.6|2101.1|2100.6|2100.6|2100.1|30
1648730480000|2022-03-31 12:41:20|2101.22|2100.72|2101.1|2100.6|2101.35|2100.85|2101.1|2100.6|8
1648730490000|2022-03-31 12:41:30|2100.97|2100.47|2100.85|2100.35|2100.97|2100.47|2100.85|2100.35|4
1648730500000|2022-03-31 12:41:40|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|3
1648730510000|2022-03-31 12:41:50|2101.22|2100.72|2101.1|2100.6|2101.22|2100.72|2101.1|2100.6|0
1648730520000|2022-03-31 12:42:00|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|12
1648730530000|2022-03-31 12:42:10|||||||||1
1648730540000|2022-03-31 12:42:20|2100.6|2100.1|2100.72|2100.22|2100.72|2100.22|2100.6|2100.1|20
1648730550000|2022-03-31 12:42:30|2100.85|2100.35|2100.85|2100.35|2100.97|2100.47|2100.72|2100.22|21
1648730560000|2022-03-31 12:42:40|||||||||2
1648730570000|2022-03-31 12:42:50|2101.1|2100.6|2100.85|2100.35|2101.1|2100.6|2100.85|2100.35|6
1648730580000|2022-03-31 12:43:00|2100.97|2100.47|2101.35|2100.85|2101.35|2100.85|2100.97|2100.47|20
1648730590000|2022-03-31 12:43:10|2101.22|2100.72|2101.22|2100.72|2101.35|2100.85|2101.1|2100.6|1
1648730600000|2022-03-31 12:43:20|2101.35|2100.85|2101.1|2100.6|2101.35|2100.85|2101.1|2100.6|1
1648730620000|2022-03-31 12:43:40|2101.35|2100.85|2101.6|2101.1|2101.6|2101.1|2101.35|2100.85|19
1648730630000|2022-03-31 12:43:50|||||||||4
1648730640000|2022-03-31 12:44:00|2101.35|2100.85|2101.6|2101.1|2101.6|2101.1|2101.35|2100.85|12
1648730650000|2022-03-31 12:44:10|2101.47|2100.97|2101.22|2100.72|2101.47|2100.97|2101.1|2100.6|6
1648730660000|2022-03-31 12:44:20|2101.1|2100.6|2101.22|2100.72|2101.35|2100.85|2101.1|2100.6|1
1648730670000|2022-03-31 12:44:30|2101.1|2100.6|2101.22|2100.72|2101.35|2100.85|2101.1|2100.6|2
1648730680000|2022-03-31 12:44:40|2101.1|2100.6|2101.1|2100.6|2101.35|2100.85|2101.1|2100.6|3
1648730690000|2022-03-31 12:44:50|2101.22|2100.72|2101.22|2100.72|2101.35|2100.85|2101.1|2100.6|1
1648730700000|2022-03-31 12:45:00|2101.1|2100.6|2101.35|2100.85|2101.35|2100.85|2101.1|2100.6|7
1648730710000|2022-03-31 12:45:10|2100.85|2100.35|2100.72|2100.22|2100.97|2100.47|2100.72|2100.22|14
1648730720000|2022-03-31 12:45:20|2100.85|2100.35|2100.72|2100.22|2100.85|2100.35|2100.6|2100.1|57
1648730730000|2022-03-31 12:45:30|2100.6|2100.1|2100.97|2100.47|2100.97|2100.47|2100.47|2099.97|7
1648730740000|2022-03-31 12:45:40|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2100.97|2100.47|5
1648730760000|2022-03-31 12:46:00|2100.85|2100.35|2100.97|2100.47|2101.1|2100.6|2100.85|2100.35|13
1648730770000|2022-03-31 12:46:10|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|0
1648730790000|2022-03-31 12:46:30|2100.72|2100.22|2100.6|2100.1|2100.72|2100.22|2100.6|2100.1|27
1648730800000|2022-03-31 12:46:40|2100.85|2100.35|2100.6|2100.1|2100.85|2100.35|2100.6|2100.1|7
1648730820000|2022-03-31 12:47:00|2100.72|2100.22|2100.85|2100.35|2100.85|2100.35|2100.72|2100.22|3
1648730830000|2022-03-31 12:47:10|2100.6|2100.1|2100.72|2100.22|2100.85|2100.35|2100.6|2100.1|28
1648730840000|2022-03-31 12:47:20|2100.6|2100.1|2100.6|2100.1|2100.85|2100.35|2100.6|2100.1|0
1648730850000|2022-03-31 12:47:30|2100.72|2100.22|2100.6|2100.1|2100.72|2100.22|2100.6|2100.1|1
1648730860000|2022-03-31 12:47:40|2100.35|2099.85|2100.1|2099.6|2100.35|2099.85|2100.1|2099.6|5
1648730880000|2022-03-31 12:48:00|2100.22|2099.72|2100.35|2099.85|2100.35|2099.85|2100.1|2099.6|27
1648730890000|2022-03-31 12:48:10|||||||||5
1648730900000|2022-03-31 12:48:20|2100.6|2100.1|2100.35|2099.85|2100.6|2100.1|2100.35|2099.85|4
1648730920000|2022-03-31 12:48:40|2100.1|2099.6|2100.1|2099.6|2100.1|2099.6|2100.1|2099.6|6
1648730940000|2022-03-31 12:49:00|||||||||5
1648730970000|2022-03-31 12:49:30|2099.85|2099.35|2099.85|2099.35|2099.85|2099.35|2099.85|2099.35|6
1648730980000|2022-03-31 12:49:40|2099.97|2099.47|2099.85|2099.35|2100.1|2099.6|2099.85|2099.35|4
1648730990000|2022-03-31 12:49:50|2100.1|2099.6|2100.1|2099.6|2100.22|2099.72|2099.85|2099.35|9
1648731000000|2022-03-31 12:50:00|||||||||10
1648731010000|2022-03-31 12:50:10|2100.22|2099.72|2100.6|2100.1|2100.85|2100.35|2100.1|2099.6|8
1648731020000|2022-03-31 12:50:20|2100.85|2100.35|2100.6|2100.1|2100.85|2100.35|2100.6|2100.1|1
1648731030000|2022-03-31 12:50:30|2100.47|2099.97|2100.6|2100.1|2100.6|2100.1|2100.35|2099.85|15
1648731050000|2022-03-31 12:50:50|2100.35|2099.85|2100.47|2099.97|2100.47|2099.97|2100.35|2099.85|7
1648731060000|2022-03-31 12:51:00|2100.6|2100.1|2100.35|2099.85|2100.6|2100.1|2100.1|2099.6|10
1648731070000|2022-03-31 12:51:10|2100.47|2099.97|2100.6|2100.1|2100.6|2100.1|2100.47|2099.97|2
1648731080000|2022-03-31 12:51:20|2100.47|2099.97|2100.35|2099.85|2100.47|2099.97|2100.35|2099.85|0
1648731090000|2022-03-31 12:51:30|2100.47|2099.97|2100.35|2099.85|2100.47|2099.97|2100.35|2099.85|1
1648731110000|2022-03-31 12:51:50|2100.1|2099.6|2100.35|2099.85|2100.35|2099.85|2100.1|2099.6|11
1648731120000|2022-03-31 12:52:00|2100.22|2099.72|2100.35|2099.85|2100.35|2099.85|2100.22|2099.72|2
1648731130000|2022-03-31 12:52:10|2100.1|2099.6|2100.6|2100.1|2100.6|2100.1|2100.1|2099.6|10
1648731140000|2022-03-31 12:52:20|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|14
1648731150000|2022-03-31 12:52:30|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|4
1648731160000|2022-03-31 12:52:40|2101.35|2100.85|2101.1|2100.6|2101.35|2100.85|2101.1|2100.6|32
1648731170000|2022-03-31 12:52:50|2100.85|2100.35|2100.97|2100.47|2100.97|2100.47|2100.85|2100.35|6
1648731180000|2022-03-31 12:53:00|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|4
1648731190000|2022-03-31 12:53:10|2101.35|2100.85|2101.35|2100.85|2101.35|2100.85|2101.35|2100.85|3
1648731210000|2022-03-31 12:53:30|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|11
1648731220000|2022-03-31 12:53:40|2101.35|2100.85|2101.6|2101.1|2101.6|2101.1|2101.35|2100.85|24
1648731230000|2022-03-31 12:53:50|2101.35|2100.85|2101.35|2100.85|2101.47|2100.97|2101.35|2100.85|15
1648731240000|2022-03-31 12:54:00|2101.6|2101.1|2101.35|2100.85|2101.6|2101.1|2101.35|2100.85|21
1648731250000|2022-03-31 12:54:10|2101.47|2100.97|2101.6|2101.1|2101.6|2101.1|2101.47|2100.97|15
1648731260000|2022-03-31 12:54:20|2101.35|2100.85|2101.6|2101.1|2101.6|2101.1|2101.35|2100.85|20
1648731270000|2022-03-31 12:54:30|2101.47|2100.97|2101.6|2101.1|2101.6|2101.1|2101.47|2100.97|0
1648731280000|2022-03-31 12:54:40|2101.35|2100.85|2101.1|2100.6|2101.35|2100.85|2101.1|2100.6|36
1648731290000|2022-03-31 12:54:50|2101.35|2100.85|2101.1|2100.6|2101.35|2100.85|2101.1|2100.6|11
1648731300000|2022-03-31 12:55:00|2101.22|2100.72|2101.1|2100.6|2101.35|2100.85|2101.1|2100.6|8
1648731310000|2022-03-31 12:55:10|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|13
1648731320000|2022-03-31 12:55:20|2101.1|2100.6|2101.35|2100.85|2101.35|2100.85|2101.1|2100.6|13
1648731330000|2022-03-31 12:55:30|2101.1|2100.6|2101.35|2100.85|2101.35|2100.85|2101.1|2100.6|10
1648731340000|2022-03-31 12:55:40|2101.1|2100.6|2101.35|2100.85|2101.35|2100.85|2100.97|2100.47|21
1648731350000|2022-03-31 12:55:50|||||||||1
1648731360000|2022-03-31 12:56:00|2101.72|2101.22|2101.6|2101.1|2101.72|2101.22|2101.6|2101.1|59
1648731370000|2022-03-31 12:56:10|2101.72|2101.22|2101.85|2101.35|2101.85|2101.35|2101.72|2101.22|5
1648731380000|2022-03-31 12:56:20|2101.97|2101.47|2102.1|2101.6|2102.1|2101.6|2101.97|2101.47|21
1648731390000|2022-03-31 12:56:30|2102.22|2101.72|2102.35|2101.85|2102.35|2101.85|2102.22|2101.72|54
1648731400000|2022-03-31 12:56:40|2102.1|2101.6|2102.1|2101.6|2102.1|2101.6|2101.97|2101.47|16
1648731410000|2022-03-31 12:56:50|2101.85|2101.35|2102.1|2101.6|2102.1|2101.6|2101.85|2101.35|12
1648731420000|2022-03-31 12:57:00|2101.85|2101.35|2101.85|2101.35|2101.97|2101.47|2101.85|2101.35|12
1648731430000|2022-03-31 12:57:10|2101.97|2101.47|2102.35|2101.85|2102.35|2101.85|2101.85|2101.35|35
1648731440000|2022-03-31 12:57:20|||||||||8
1648731450000|2022-03-31 12:57:30|2102.6|2102.1|2102.6|2102.1|2102.85|2102.35|2102.6|2102.1|42
1648731460000|2022-03-31 12:57:40|2102.72|2102.22|2102.47|2101.97|2102.85|2102.35|2102.35|2101.85|9
1648731470000|2022-03-31 12:57:50|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|9
1648731480000|2022-03-31 12:58:00|2102.47|2101.97|2102.35|2101.85|2102.47|2101.97|2102.35|2101.85|10
1648731490000|2022-03-31 12:58:10|2102.22|2101.72|2102.47|2101.97|2102.47|2101.97|2102.22|2101.72|8
1648731500000|2022-03-31 12:58:20|2102.35|2101.85|2102.35|2101.85|2102.47|2101.97|2102.35|2101.85|0
1648731510000|2022-03-31 12:58:30|2102.47|2101.97|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|8
1648731520000|2022-03-31 12:58:40|2102.35|2101.85|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|15
1648731530000|2022-03-31 12:58:50|2102.35|2101.85|2102.35|2101.85|2102.47|2101.97|2102.35|2101.85|17
1648731540000|2022-03-31 12:59:00|2102.47|2101.97|2102.35|2101.85|2102.47|2101.97|2102.35|2101.85|3
1648731550000|2022-03-31 12:59:10|2102.6|2102.1|2102.1|2101.6|2102.6|2102.1|2102.1|2101.6|23
1648731560000|2022-03-31 12:59:20|2102.22|2101.72|2102.35|2101.85|2102.35|2101.85|2102.22|2101.72|22
1648731580000|2022-03-31 12:59:40|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|21
1648731590000|2022-03-31 12:59:50|2102.47|2101.97|2102.35|2101.85|2102.47|2101.97|2102.35|2101.85|8
1648731600000|2022-03-31 13:00:00|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|17
1648731610000|2022-03-31 13:00:10|2102.47|2101.97|2102.6|2102.1|2102.6|2102.1|2102.47|2101.97|52
1648731620000|2022-03-31 13:00:20|2102.47|2101.97|2102.1|2101.6|2102.47|2101.97|2101.85|2101.35|60
1648731630000|2022-03-31 13:00:30|2102.22|2101.72|2102.1|2101.6|2102.22|2101.72|2102.1|2101.6|0
1648731640000|2022-03-31 13:00:40|2101.97|2101.47|2102.1|2101.6|2102.1|2101.6|2101.85|2101.35|9
1648731650000|2022-03-31 13:00:50|2101.97|2101.47|2102.1|2101.6|2102.1|2101.6|2101.85|2101.35|19
1648731660000|2022-03-31 13:01:00|2101.97|2101.47|2102.35|2101.85|2102.35|2101.85|2101.97|2101.47|4
1648731670000|2022-03-31 13:01:10|2102.22|2101.72|2102.35|2101.85|2102.35|2101.85|2102.22|2101.72|6
1648731680000|2022-03-31 13:01:20|||||||||1
1648731690000|2022-03-31 13:01:30|2102.47|2101.97|2102.35|2101.85|2102.47|2101.97|2102.35|2101.85|4
1648731700000|2022-03-31 13:01:40|2102.1|2101.6|2102.1|2101.6|2102.1|2101.6|2102.1|2101.6|3
1648731710000|2022-03-31 13:01:50|2102.22|2101.72|2102.35|2101.85|2102.35|2101.85|2102.22|2101.72|19
1648731720000|2022-03-31 13:02:00|2102.47|2101.97|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|3
1648731730000|2022-03-31 13:02:10|2102.72|2102.22|2102.85|2102.35|2102.85|2102.35|2102.72|2102.22|6
1648731740000|2022-03-31 13:02:20|||||||||3
1648731750000|2022-03-31 13:02:30|2102.6|2102.1|2102.85|2102.35|2102.85|2102.35|2102.47|2101.97|6
1648731760000|2022-03-31 13:02:40|2102.97|2102.47|2103.1|2102.6|2103.1|2102.6|2102.97|2102.47|9
1648731770000|2022-03-31 13:02:50|2103.6|2103.1|2103.47|2102.97|2103.6|2103.1|2103.35|2102.85|59
1648731780000|2022-03-31 13:03:00|2103.6|2103.1|2103.85|2103.35|2103.85|2103.35|2103.6|2103.1|104
1648731790000|2022-03-31 13:03:10|||||||||84
1648731800000|2022-03-31 13:03:20|2103.97|2103.47|2103.85|2103.35|2103.97|2103.47|2103.85|2103.35|2
1648731810000|2022-03-31 13:03:30|2103.97|2103.47|2104.1|2103.6|2104.1|2103.6|2103.85|2103.35|47
1648731820000|2022-03-31 13:03:40|2103.97|2103.47|2103.85|2103.35|2104.1|2103.6|2103.85|2103.35|22
1648731830000|2022-03-31 13:03:50|2104.1|2103.6|2104.1|2103.6|2104.22|2103.72|2104.1|2103.6|27
1648731840000|2022-03-31 13:04:00|2103.85|2103.35|2104.35|2103.85|2104.47|2103.97|2103.85|2103.35|56
1648731850000|2022-03-31 13:04:10|2104.22|2103.72|2104.6|2104.1|2104.6|2104.1|2104.1|2103.6|26
1648731860000|2022-03-31 13:04:20|2104.72|2104.22|2104.85|2104.35|2104.85|2104.35|2104.6|2104.1|20
1648731870000|2022-03-31 13:04:30|2104.6|2104.1|2104.35|2103.85|2104.72|2104.22|2104.35|2103.85|21
1648731880000|2022-03-31 13:04:40|||||||||13
1648731890000|2022-03-31 13:04:50|2104.22|2103.72|2104.1|2103.6|2104.35|2103.85|2104.1|2103.6|3
1648731900000|2022-03-31 13:05:00|2104.22|2103.72|2104.1|2103.6|2104.35|2103.85|2104.1|2103.6|10
1648731910000|2022-03-31 13:05:10|2104.35|2103.85|2104.35|2103.85|2104.35|2103.85|2104.22|2103.72|2
1648731920000|2022-03-31 13:05:20|2104.6|2104.1|2104.85|2104.35|2104.85|2104.35|2104.6|2104.1|9
1648731930000|2022-03-31 13:05:30|2104.72|2104.22|2104.85|2104.35|2104.97|2104.47|2104.72|2104.22|38
1648731940000|2022-03-31 13:05:40|2105.1|2104.6|2105.1|2104.6|2105.35|2104.85|2105.1|2104.6|43
1648731950000|2022-03-31 13:05:50|||||||||4
1648731960000|2022-03-31 13:06:00|2104.85|2104.35|2105.1|2104.6|2105.1|2104.6|2104.85|2104.35|16
1648731970000|2022-03-31 13:06:10|2104.97|2104.47|2105.1|2104.6|2105.1|2104.6|2104.97|2104.47|59
1648731980000|2022-03-31 13:06:20|2104.85|2104.35|2104.97|2104.47|2105.1|2104.6|2104.85|2104.35|13
1648731990000|2022-03-31 13:06:30|2104.85|2104.35|2104.6|2104.1|2104.85|2104.35|2104.6|2104.1|8
1648732000000|2022-03-31 13:06:40|2104.85|2104.35|2104.85|2104.35|2104.85|2104.35|2104.85|2104.35|12
1648732010000|2022-03-31 13:06:50|||||||||5
1648732020000|2022-03-31 13:07:00|2105.1|2104.6|2105.1|2104.6|2105.1|2104.6|2104.97|2104.47|23
1648732030000|2022-03-31 13:07:10|2104.97|2104.47|2105.1|2104.6|2105.1|2104.6|2104.97|2104.47|0
1648732040000|2022-03-31 13:07:20|2105.35|2104.85|2105.22|2104.72|2105.35|2104.85|2105.22|2104.72|6
1648732050000|2022-03-31 13:07:30|2105.1|2104.6|2105.1|2104.6|2105.1|2104.6|2104.85|2104.35|25
1648732060000|2022-03-31 13:07:40|2105.22|2104.72|2105.1|2104.6|2105.22|2104.72|2105.1|2104.6|6
1648732070000|2022-03-31 13:07:50|2104.85|2104.35|2104.6|2104.1|2104.85|2104.35|2104.47|2103.97|29
1648732080000|2022-03-31 13:08:00|2104.47|2103.97|2104.47|2103.97|2104.6|2104.1|2104.35|2103.85|5
1648732090000|2022-03-31 13:08:10|2104.35|2103.85|2104.1|2103.6|2104.6|2104.1|2104.1|2103.6|33
1648732100000|2022-03-31 13:08:20|2104.22|2103.72|2104.35|2103.85|2104.47|2103.97|2104.1|2103.6|12
1648732110000|2022-03-31 13:08:30|2104.47|2103.97|2104.85|2104.35|2104.85|2104.35|2104.47|2103.97|23
1648732120000|2022-03-31 13:08:40|2104.72|2104.22|2104.35|2103.85|2104.72|2104.22|2104.35|2103.85|5
1648732130000|2022-03-31 13:08:50|2104.47|2103.97|2104.35|2103.85|2104.6|2104.1|2104.35|2103.85|1
1648732140000|2022-03-31 13:09:00|2104.47|2103.97|2104.85|2104.35|2104.85|2104.35|2104.47|2103.97|16
1648732150000|2022-03-31 13:09:10|2104.72|2104.22|2104.97|2104.47|2104.97|2104.47|2104.72|2104.22|4
1648732160000|2022-03-31 13:09:20|2104.85|2104.35|2104.85|2104.35|2105.1|2104.6|2104.85|2104.35|1
1648732170000|2022-03-31 13:09:30|2104.72|2104.22|2104.85|2104.35|2104.85|2104.35|2104.6|2104.1|26
1648732180000|2022-03-31 13:09:40|2104.72|2104.22|2104.72|2104.22|2104.85|2104.35|2104.72|2104.22|1
1648732190000|2022-03-31 13:09:50|2104.85|2104.35|2104.85|2104.35|2104.85|2104.35|2104.85|2104.35|0
1648732200000|2022-03-31 13:10:00|2104.72|2104.22|2105.22|2104.72|2105.22|2104.72|2104.72|2104.22|39
1648732210000|2022-03-31 13:10:10|2105.35|2104.85|2105.1|2104.6|2105.35|2104.85|2104.97|2104.47|26
1648732220000|2022-03-31 13:10:20|2104.97|2104.47|2104.85|2104.35|2104.97|2104.47|2104.85|2104.35|2
1648732230000|2022-03-31 13:10:30|2104.97|2104.47|2104.85|2104.35|2105.1|2104.6|2104.85|2104.35|1
1648732240000|2022-03-31 13:10:40|2104.97|2104.47|2105.35|2104.85|2105.35|2104.85|2104.97|2104.47|4
1648732250000|2022-03-31 13:10:50|2105.22|2104.72|2105.1|2104.6|2105.22|2104.72|2105.1|2104.6|14
1648732260000|2022-03-31 13:11:00|2105.22|2104.72|2105.1|2104.6|2105.35|2104.85|2105.1|2104.6|19
1648732270000|2022-03-31 13:11:10|2104.97|2104.47|2104.85|2104.35|2104.97|2104.47|2104.85|2104.35|16
1648732280000|2022-03-31 13:11:20|2104.72|2104.22|2104.6|2104.1|2104.72|2104.22|2104.6|2104.1|3
1648732290000|2022-03-31 13:11:30|2104.35|2103.85|2104.35|2103.85|2104.35|2103.85|2104.35|2103.85|15
1648732300000|2022-03-31 13:11:40|2104.6|2104.1|2104.35|2103.85|2104.6|2104.1|2104.35|2103.85|4
1648732320000|2022-03-31 13:12:00|2104.22|2103.72|2104.22|2103.72|2104.35|2103.85|2104.22|2103.72|25
1648732330000|2022-03-31 13:12:10|2104.1|2103.6|2103.85|2103.35|2104.1|2103.6|2103.85|2103.35|29
1648732340000|2022-03-31 13:12:20|2103.6|2103.1|2103.47|2102.97|2103.85|2103.35|2103.35|2102.85|178
1648732350000|2022-03-31 13:12:30|2103.6|2103.1|2103.6|2103.1|2104.1|2103.6|2103.6|2103.1|31
1648732360000|2022-03-31 13:12:40|2103.47|2102.97|2103.6|2103.1|2103.6|2103.1|2103.35|2102.85|12
1648732370000|2022-03-31 13:12:50|2103.35|2102.85|2103.22|2102.72|2103.35|2102.85|2102.97|2102.47|35
1648732380000|2022-03-31 13:13:00|2103.1|2102.6|2102.35|2101.85|2103.35|2102.85|2102.35|2101.85|87
1648732390000|2022-03-31 13:13:10|2102.47|2101.97|2101.1|2100.6|2102.6|2102.1|2101.1|2100.6|99
1648732400000|2022-03-31 13:13:20|2101.35|2100.85|2101.6|2101.1|2101.97|2101.47|2101.35|2100.85|70
1648732410000|2022-03-31 13:13:30|2101.85|2101.35|2102.47|2101.97|2102.6|2102.1|2101.85|2101.35|76
1648732420000|2022-03-31 13:13:40|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.1|2101.6|19
1648732430000|2022-03-31 13:13:50|2102.6|2102.1|2102.35|2101.85|2102.6|2102.1|2102.35|2101.85|20
1648732440000|2022-03-31 13:14:00|2102.47|2101.97|2102.85|2102.35|2102.85|2102.35|2102.35|2101.85|25
1648732450000|2022-03-31 13:14:10|2102.6|2102.1|2102.85|2102.35|2102.85|2102.35|2102.6|2102.1|11
1648732460000|2022-03-31 13:14:20|2102.97|2102.47|2103.1|2102.6|2103.35|2102.85|2102.85|2102.35|31
1648732470000|2022-03-31 13:14:30|2102.97|2102.47|2103.1|2102.6|2103.1|2102.6|2102.85|2102.35|27
1648732480000|2022-03-31 13:14:40|2102.97|2102.47|2102.85|2102.35|2102.97|2102.47|2102.85|2102.35|50
1648732490000|2022-03-31 13:14:50|2102.97|2102.47|2102.97|2102.47|2103.1|2102.6|2102.85|2102.35|31
1648732500000|2022-03-31 13:15:00|2102.85|2102.35|2102.72|2102.22|2103.1|2102.6|2102.6|2102.1|35
1648732510000|2022-03-31 13:15:10|2102.6|2102.1|2102.97|2102.47|2103.1|2102.6|2102.6|2102.1|15
1648732520000|2022-03-31 13:15:20|2102.85|2102.35|2102.1|2101.6|2102.85|2102.35|2102.1|2101.6|85
1648732530000|2022-03-31 13:15:30|2102.35|2101.85|2102.22|2101.72|2102.35|2101.85|2102.1|2101.6|20
1648732540000|2022-03-31 13:15:40|2102.1|2101.6|2102.1|2101.6|2102.35|2101.85|2102.1|2101.6|6
1648732550000|2022-03-31 13:15:50|2101.85|2101.35|2101.6|2101.1|2102.1|2101.6|2101.6|2101.1|36
1648732560000|2022-03-31 13:16:00|2101.47|2100.97|2101.35|2100.85|2101.47|2100.97|2101.1|2100.6|36
1648732570000|2022-03-31 13:16:10|2101.72|2101.22|2101.72|2101.22|2101.85|2101.35|2101.6|2101.1|19
1648732580000|2022-03-31 13:16:20|2101.6|2101.1|2101.47|2100.97|2101.6|2101.1|2101.22|2100.72|19
1648732590000|2022-03-31 13:16:30|2101.35|2100.85|2101.35|2100.85|2101.6|2101.1|2101.35|2100.85|0
1648732600000|2022-03-31 13:16:40|2101.47|2100.97|2100.72|2100.22|2101.47|2100.97|2100.6|2100.1|43
1648732610000|2022-03-31 13:16:50|2100.85|2100.35|2100.35|2099.85|2100.85|2100.35|2100.22|2099.72|13
1648732620000|2022-03-31 13:17:00|2100.6|2100.1|2100.6|2100.1|2100.6|2100.1|2100.47|2099.97|21
1648732630000|2022-03-31 13:17:10|2100.35|2099.85|2100.22|2099.72|2100.35|2099.85|2100.1|2099.6|26
1648732640000|2022-03-31 13:17:20|2100.1|2099.6|2099.85|2099.35|2100.1|2099.6|2099.6|2099.1|39
1648732650000|2022-03-31 13:17:30|2099.72|2099.22|2099.85|2099.35|2099.85|2099.35|2099.6|2099.1|18
1648732660000|2022-03-31 13:17:40|2099.72|2099.22|2099.1|2098.6|2099.72|2099.22|2099.1|2098.6|54
1648732670000|2022-03-31 13:17:50|2099.35|2098.85|2099.1|2098.6|2099.35|2098.85|2099.1|2098.6|18
1648732680000|2022-03-31 13:18:00|2099.22|2098.72|2099.6|2099.1|2100.35|2099.85|2099.1|2098.6|64
1648732690000|2022-03-31 13:18:10|2099.72|2099.22|2099.35|2098.85|2099.85|2099.35|2099.35|2098.85|21
1648732700000|2022-03-31 13:18:20|2099.47|2098.97|2099.6|2099.1|2099.6|2099.1|2099.47|2098.97|8
1648732710000|2022-03-31 13:18:30|2099.35|2098.85|2099.6|2099.1|2099.72|2099.22|2099.35|2098.85|19
1648732720000|2022-03-31 13:18:40|2099.35|2098.85|2099.6|2099.1|2099.72|2099.22|2099.35|2098.85|9
1648732730000|2022-03-31 13:18:50|2099.47|2098.97|2099.35|2098.85|2099.47|2098.97|2099.1|2098.6|65
1648732740000|2022-03-31 13:19:00|2099.47|2098.97|2099.35|2098.85|2099.47|2098.97|2099.35|2098.85|212
1648732750000|2022-03-31 13:19:10|2099.1|2098.6|2099.1|2098.6|2099.22|2098.72|2099.1|2098.6|41
1648732760000|2022-03-31 13:19:20|2099.35|2098.85|2099.1|2098.6|2099.35|2098.85|2099.1|2098.6|52
1648732770000|2022-03-31 13:19:30|2098.97|2098.47|2099.35|2098.85|2099.35|2098.85|2098.97|2098.47|25
1648732780000|2022-03-31 13:19:40|2099.22|2098.72|2099.35|2098.85|2099.6|2099.1|2099.22|2098.72|87
1648732790000|2022-03-31 13:19:50|2099.6|2099.1|2100.35|2099.85|2100.6|2100.1|2099.47|2098.97|143
1648732800000|2022-03-31 13:20:00|2099.85|2099.35|2100.6|2100.1|2100.6|2100.1|2099.85|2099.35|52
1648732810000|2022-03-31 13:20:10|2100.85|2100.35|2100.35|2099.85|2100.85|2100.35|2100.35|2099.85|38
1648732820000|2022-03-31 13:20:20|2100.1|2099.6|2100.47|2099.97|2100.47|2099.97|2100.1|2099.6|14
1648732830000|2022-03-31 13:20:30|2100.35|2099.85|2100.35|2099.85|2100.35|2099.85|2100.1|2099.6|9
1648732840000|2022-03-31 13:20:40|||||||||4
1648732850000|2022-03-31 13:20:50|2100.6|2100.1|2100.85|2100.35|2100.85|2100.35|2100.6|2100.1|7
1648732860000|2022-03-31 13:21:00|2100.35|2099.85|2100.6|2100.1|2100.6|2100.1|2100.35|2099.85|51
1648732870000|2022-03-31 13:21:10|2100.85|2100.35|2100.6|2100.1|2100.85|2100.35|2100.6|2100.1|8
1648732880000|2022-03-31 13:21:20|2100.85|2100.35|2100.97|2100.47|2101.1|2100.6|2100.85|2100.35|7
1648732890000|2022-03-31 13:21:30|2100.85|2100.35|2101.35|2100.85|2101.35|2100.85|2100.85|2100.35|12
1648732900000|2022-03-31 13:21:40|2101.22|2100.72|2101.35|2100.85|2101.35|2100.85|2101.1|2100.6|1
1648732910000|2022-03-31 13:21:50|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2100.85|2100.35|10
1648732920000|2022-03-31 13:22:00|2101.35|2100.85|2101.1|2100.6|2101.35|2100.85|2101.1|2100.6|20
1648732930000|2022-03-31 13:22:10|2101.35|2100.85|2101.1|2100.6|2101.35|2100.85|2100.97|2100.47|12
1648732940000|2022-03-31 13:22:20|2101.22|2100.72|2101.1|2100.6|2101.22|2100.72|2101.1|2100.6|0
1648732950000|2022-03-31 13:22:30|2100.85|2100.35|2100.72|2100.22|2101.1|2100.6|2100.6|2100.1|30
1648732960000|2022-03-31 13:22:40|2100.85|2100.35|2100.85|2100.35|2100.85|2100.35|2100.6|2100.1|4
1648732970000|2022-03-31 13:22:50|2100.6|2100.1|2100.72|2100.22|2100.85|2100.35|2100.35|2099.85|23
1648732980000|2022-03-31 13:23:00|2100.85|2100.35|2100.6|2100.1|2100.85|2100.35|2100.6|2100.1|9
1648732990000|2022-03-31 13:23:10|2100.72|2100.22|2101.1|2100.6|2101.1|2100.6|2100.72|2100.22|21
1648733000000|2022-03-31 13:23:20|2101.35|2100.85|2101.35|2100.85|2101.35|2100.85|2101.1|2100.6|31
1648733010000|2022-03-31 13:23:30|2101.6|2101.1|2101.72|2101.22|2101.97|2101.47|2101.6|2101.1|14
1648733020000|2022-03-31 13:23:40|2101.6|2101.1|2101.22|2100.72|2101.72|2101.22|2101.1|2100.6|35
1648733030000|2022-03-31 13:23:50|2101.1|2100.6|2101.35|2100.85|2101.35|2100.85|2101.1|2100.6|0
1648733040000|2022-03-31 13:24:00|2101.1|2100.6|2101.6|2101.1|2101.85|2101.35|2101.1|2100.6|13
1648733050000|2022-03-31 13:24:10|2101.35|2100.85|2101.35|2100.85|2101.6|2101.1|2101.35|2100.85|18
1648733060000|2022-03-31 13:24:20|2101.47|2100.97|2101.47|2100.97|2101.47|2100.97|2101.35|2100.85|39
1648733070000|2022-03-31 13:24:30|2101.35|2100.85|2101.47|2100.97|2101.6|2101.1|2101.35|2100.85|10
1648733080000|2022-03-31 13:24:40|2101.35|2100.85|2101.6|2101.1|2101.6|2101.1|2101.35|2100.85|3
1648733090000|2022-03-31 13:24:50|2101.35|2100.85|2101.35|2100.85|2101.47|2100.97|2101.22|2100.72|25
1648733100000|2022-03-31 13:25:00|2101.6|2101.1|2101.6|2101.1|2101.6|2101.1|2101.35|2100.85|12
1648733110000|2022-03-31 13:25:10|2101.35|2100.85|2101.47|2100.97|2101.6|2101.1|2101.35|2100.85|38
1648733120000|2022-03-31 13:25:20|2101.35|2100.85|2101.35|2100.85|2101.6|2101.1|2101.35|2100.85|6
1648733130000|2022-03-31 13:25:30|2101.47|2100.97|2101.35|2100.85|2101.47|2100.97|2101.35|2100.85|12
1648733140000|2022-03-31 13:25:40|2101.22|2100.72|2101.1|2100.6|2101.35|2100.85|2101.1|2100.6|45
1648733150000|2022-03-31 13:25:50|2100.85|2100.35|2101.1|2100.6|2101.1|2100.6|2100.85|2100.35|39
1648733160000|2022-03-31 13:26:00|2100.97|2100.47|2101.1|2100.6|2101.1|2100.6|2100.97|2100.47|15
1648733170000|2022-03-31 13:26:10|2100.97|2100.47|2100.85|2100.35|2100.97|2100.47|2100.85|2100.35|2
1648733180000|2022-03-31 13:26:20|||||||||20
1648733190000|2022-03-31 13:26:30|||||||||2
1648733210000|2022-03-31 13:26:50|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|7
1648733220000|2022-03-31 13:27:00|2100.85|2100.35|2101.1|2100.6|2101.22|2100.72|2100.85|2100.35|44
1648733230000|2022-03-31 13:27:10|2101.35|2100.85|2101.35|2100.85|2101.47|2100.97|2101.35|2100.85|20
1648733240000|2022-03-31 13:27:20|2101.6|2101.1|2101.35|2100.85|2101.6|2101.1|2101.35|2100.85|26
1648733250000|2022-03-31 13:27:30|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2100.85|2100.35|14
1648733260000|2022-03-31 13:27:40|2100.97|2100.47|2101.1|2100.6|2101.1|2100.6|2100.85|2100.35|20
1648733270000|2022-03-31 13:27:50|||||||||12
1648733280000|2022-03-31 13:28:00|2101.22|2100.72|2101.1|2100.6|2101.35|2100.85|2100.85|2100.35|41
1648733290000|2022-03-31 13:28:10|2101.22|2100.72|2101.6|2101.1|2101.6|2101.1|2101.22|2100.72|10
1648733300000|2022-03-31 13:28:20|2101.85|2101.35|2101.85|2101.35|2102.1|2101.6|2101.85|2101.35|17
1648733310000|2022-03-31 13:28:30|2102.1|2101.6|2101.85|2101.35|2102.1|2101.6|2101.85|2101.35|22
1648733320000|2022-03-31 13:28:40|2101.6|2101.1|2101.85|2101.35|2101.85|2101.35|2101.6|2101.1|47
1648733330000|2022-03-31 13:28:50|2101.72|2101.22|2102.1|2101.6|2102.1|2101.6|2101.72|2101.22|6
1648733340000|2022-03-31 13:29:00|2101.85|2101.35|2101.6|2101.1|2101.85|2101.35|2101.6|2101.1|33
1648733350000|2022-03-31 13:29:10|2101.35|2100.85|2101.35|2100.85|2101.35|2100.85|2101.35|2100.85|2
1648733360000|2022-03-31 13:29:20|2101.22|2100.72|2101.35|2100.85|2101.35|2100.85|2101.1|2100.6|14
1648733370000|2022-03-31 13:29:30|2101.6|2101.1|2101.35|2100.85|2101.6|2101.1|2101.35|2100.85|12
1648733380000|2022-03-31 13:29:40|2101.22|2100.72|2101.35|2100.85|2101.35|2100.85|2101.1|2100.6|20
1648733390000|2022-03-31 13:29:50|2101.22|2100.72|2101.1|2100.6|2101.35|2100.85|2100.85|2100.35|33
1648733400000|2022-03-31 13:30:00|2101.35|2100.85|2101.85|2101.35|2101.85|2101.35|2101.1|2100.6|53
1648733410000|2022-03-31 13:30:10|2101.6|2101.1|2102.35|2101.85|2102.47|2101.97|2101.6|2101.1|41
1648733420000|2022-03-31 13:30:20|2102.6|2102.1|2102.35|2101.85|2102.6|2102.1|2102.1|2101.6|64
1648733430000|2022-03-31 13:30:30|2102.1|2101.6|2102.22|2101.72|2102.35|2101.85|2101.85|2101.35|58
1648733440000|2022-03-31 13:30:40|2102.1|2101.6|2101.6|2101.1|2102.22|2101.72|2101.6|2101.1|62
1648733450000|2022-03-31 13:30:50|2101.72|2101.22|2101.35|2100.85|2101.85|2101.35|2101.35|2100.85|14
1648733460000|2022-03-31 13:31:00|2101.6|2101.1|2102.1|2101.6|2102.35|2101.85|2101.6|2101.1|39
1648733470000|2022-03-31 13:31:10|2102.22|2101.72|2102.35|2101.85|2102.35|2101.85|2102.1|2101.6|32
1648733480000|2022-03-31 13:31:20|2102.1|2101.6|2102.35|2101.85|2102.35|2101.85|2102.1|2101.6|19
1648733490000|2022-03-31 13:31:30|2102.6|2102.1|2102.6|2102.1|2102.85|2102.35|2102.6|2102.1|54
1648733500000|2022-03-31 13:31:40|2102.72|2102.22|2102.85|2102.35|2102.85|2102.35|2102.35|2101.85|16
1648733510000|2022-03-31 13:31:50|2102.6|2102.1|2103.35|2102.85|2103.35|2102.85|2102.6|2102.1|30
1648733520000|2022-03-31 13:32:00|2103.1|2102.6|2103.1|2102.6|2103.6|2103.1|2102.97|2102.47|82
1648733530000|2022-03-31 13:32:10|2103.22|2102.72|2103.1|2102.6|2103.35|2102.85|2103.1|2102.6|141
1648733540000|2022-03-31 13:32:20|2103.22|2102.72|2103.1|2102.6|2103.22|2102.72|2102.85|2102.35|43
1648733550000|2022-03-31 13:32:30|2102.85|2102.35|2102.6|2102.1|2103.1|2102.6|2102.47|2101.97|23
1648733560000|2022-03-31 13:32:40|2102.35|2101.85|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|21
1648733570000|2022-03-31 13:32:50|2102.47|2101.97|2102.72|2102.22|2102.85|2102.35|2102.1|2101.6|28
1648733580000|2022-03-31 13:33:00|2102.6|2102.1|2102.35|2101.85|2102.72|2102.22|2102.35|2101.85|18
1648733590000|2022-03-31 13:33:10|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|8
1648733600000|2022-03-31 13:33:20|2102.85|2102.35|2102.85|2102.35|2102.85|2102.35|2102.85|2102.35|31
1648733610000|2022-03-31 13:33:30|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|2102.97|2102.47|35
1648733620000|2022-03-31 13:33:40|2102.97|2102.47|2102.47|2101.97|2102.97|2102.47|2102.47|2101.97|17
1648733630000|2022-03-31 13:33:50|2102.6|2102.1|2102.85|2102.35|2102.85|2102.35|2102.6|2102.1|11
1648733640000|2022-03-31 13:34:00|2102.97|2102.47|2103.35|2102.85|2103.35|2102.85|2102.85|2102.35|21
1648733650000|2022-03-31 13:34:10|2103.1|2102.6|2102.35|2101.85|2103.1|2102.6|2102.35|2101.85|22
1648733660000|2022-03-31 13:34:20|2102.1|2101.6|2101.72|2101.22|2102.1|2101.6|2101.6|2101.1|63
1648733670000|2022-03-31 13:34:30|2101.35|2100.85|2100.6|2100.1|2101.35|2100.85|2100.6|2100.1|82
1648733680000|2022-03-31 13:34:40|2100.85|2100.35|2101.1|2100.6|2101.1|2100.6|2100.85|2100.35|11
1648733690000|2022-03-31 13:34:50|2100.97|2100.47|2100.6|2100.1|2101.1|2100.6|2100.6|2100.1|12
1648733700000|2022-03-31 13:35:00|2100.35|2099.85|2100.35|2099.85|2100.6|2100.1|2099.85|2099.35|83
1648733710000|2022-03-31 13:35:10|2100.47|2099.97|2100.35|2099.85|2100.47|2099.97|2100.35|2099.85|28
1648733720000|2022-03-31 13:35:20|2100.47|2099.97|2100.1|2099.6|2100.6|2100.1|2099.97|2099.47|17
1648733730000|2022-03-31 13:35:30|2099.97|2099.47|2100.1|2099.6|2100.35|2099.85|2099.85|2099.35|73
1648733740000|2022-03-31 13:35:40|2099.97|2099.47|2100.1|2099.6|2100.35|2099.85|2099.85|2099.35|23
1648733750000|2022-03-31 13:35:50|2099.97|2099.47|2099.72|2099.22|2100.22|2099.72|2099.72|2099.22|40
1648733760000|2022-03-31 13:36:00|2099.85|2099.35|2099.85|2099.35|2099.85|2099.35|2099.35|2098.85|27
1648733770000|2022-03-31 13:36:10|2100.1|2099.6|2100.1|2099.6|2100.35|2099.85|2099.85|2099.35|31
1648733780000|2022-03-31 13:36:20|2100.35|2099.85|2100.47|2099.97|2100.6|2100.1|2100.1|2099.6|28
1648733790000|2022-03-31 13:36:30|2100.35|2099.85|2100.6|2100.1|2100.6|2100.1|2100.35|2099.85|15
1648733800000|2022-03-31 13:36:40|2100.35|2099.85|2100.1|2099.6|2100.35|2099.85|2100.1|2099.6|16
1648733810000|2022-03-31 13:36:50|2099.97|2099.47|2099.85|2099.35|2100.1|2099.6|2099.6|2099.1|52
1648733820000|2022-03-31 13:37:00|2100.1|2099.6|2099.85|2099.35|2100.35|2099.85|2099.85|2099.35|63
1648733830000|2022-03-31 13:37:10|2099.97|2099.47|2099.85|2099.35|2100.1|2099.6|2099.6|2099.1|57
1648733840000|2022-03-31 13:37:20|2099.97|2099.47|2099.35|2098.85|2100.1|2099.6|2099.35|2098.85|30
1648733850000|2022-03-31 13:37:30|2099.22|2098.72|2099.1|2098.6|2099.35|2098.85|2098.85|2098.35|34
1648733860000|2022-03-31 13:37:40|2098.85|2098.35|2098.6|2098.1|2098.85|2098.35|2098.6|2098.1|33
1648733870000|2022-03-31 13:37:50|2098.72|2098.22|2098.6|2098.1|2098.85|2098.35|2098.6|2098.1|18
1648733880000|2022-03-31 13:38:00|2098.35|2097.85|2097.6|2097.1|2098.35|2097.85|2097.6|2097.1|56
1648733890000|2022-03-31 13:38:10|2097.35|2096.85|2097.35|2096.85|2097.6|2097.1|2097.1|2096.6|49
1648733900000|2022-03-31 13:38:20|2097.22|2096.72|2097.6|2097.1|2097.6|2097.1|2097.22|2096.72|58
1648733910000|2022-03-31 13:38:30|2097.85|2097.35|2098.6|2098.1|2098.6|2098.1|2097.85|2097.35|31
1648733920000|2022-03-31 13:38:40|2098.72|2098.22|2098.35|2097.85|2098.72|2098.22|2098.1|2097.6|24
1648733930000|2022-03-31 13:38:50|2098.6|2098.1|2098.85|2098.35|2098.85|2098.35|2098.35|2097.85|16
1648733940000|2022-03-31 13:39:00|2099.1|2098.6|2099.47|2098.97|2099.97|2099.47|2099.1|2098.6|50
1648733950000|2022-03-31 13:39:10|2099.6|2099.1|2099.6|2099.1|2099.85|2099.35|2099.35|2098.85|10
1648733960000|2022-03-31 13:39:20|2099.85|2099.35|2099.97|2099.47|2100.35|2099.85|2099.85|2099.35|20
1648733970000|2022-03-31 13:39:30|2100.1|2099.6|2099.35|2098.85|2100.1|2099.6|2099.35|2098.85|88
1648733980000|2022-03-31 13:39:40|2099.6|2099.1|2099.6|2099.1|2099.6|2099.1|2099.35|2098.85|4
1648733990000|2022-03-31 13:39:50|2099.47|2098.97|2099.35|2098.85|2099.6|2099.1|2099.35|2098.85|15
1648734000000|2022-03-31 13:40:00|2099.1|2098.6|2098.85|2098.35|2099.1|2098.6|2098.6|2098.1|35
1648734010000|2022-03-31 13:40:10|2099.1|2098.6|2098.85|2098.35|2099.1|2098.6|2098.85|2098.35|4
1648734020000|2022-03-31 13:40:20|2099.1|2098.6|2099.35|2098.85|2099.6|2099.1|2099.1|2098.6|18
1648734030000|2022-03-31 13:40:30|2099.47|2098.97|2100.1|2099.6|2100.22|2099.72|2099.47|2098.97|21
1648734040000|2022-03-31 13:40:40|2100.35|2099.85|2100.35|2099.85|2100.35|2099.85|2100.1|2099.6|10
1648734050000|2022-03-31 13:40:50|2100.1|2099.6|2099.85|2099.35|2100.35|2099.85|2099.6|2099.1|36
1648734060000|2022-03-31 13:41:00|2099.72|2099.22|2100.1|2099.6|2100.47|2099.97|2099.72|2099.22|33
1648734070000|2022-03-31 13:41:10|2100.35|2099.85|2100.1|2099.6|2100.35|2099.85|2100.1|2099.6|2
1648734080000|2022-03-31 13:41:20|2100.22|2099.72|2099.85|2099.35|2100.35|2099.85|2099.85|2099.35|14
1648734090000|2022-03-31 13:41:30|2099.97|2099.47|2099.6|2099.1|2099.97|2099.47|2099.35|2098.85|29
1648734100000|2022-03-31 13:41:40|2099.47|2098.97|2099.35|2098.85|2099.6|2099.1|2099.35|2098.85|7
1648734110000|2022-03-31 13:41:50|2099.1|2098.6|2098.85|2098.35|2099.1|2098.6|2098.85|2098.35|6
1648734120000|2022-03-31 13:42:00|2099.1|2098.6|2098.85|2098.35|2099.1|2098.6|2098.85|2098.35|19
1648734130000|2022-03-31 13:42:10|2098.6|2098.1|2098.35|2097.85|2098.6|2098.1|2098.22|2097.72|24
1648734140000|2022-03-31 13:42:20|2098.47|2097.97|2097.85|2097.35|2098.47|2097.97|2097.85|2097.35|7
1648734150000|2022-03-31 13:42:30|2097.47|2096.97|2097.6|2097.1|2097.6|2097.1|2097.1|2096.6|36
1648734160000|2022-03-31 13:42:40|2097.47|2096.97|2097.35|2096.85|2097.85|2097.35|2097.35|2096.85|33
1648734170000|2022-03-31 13:42:50|2097.6|2097.1|2097.85|2097.35|2097.85|2097.35|2097.6|2097.1|22
1648734180000|2022-03-31 13:43:00|2097.97|2097.47|2098.35|2097.85|2098.6|2098.1|2097.97|2097.47|38
1648734190000|2022-03-31 13:43:10|||||||||3
1648734200000|2022-03-31 13:43:20|||||||||11
1648734210000|2022-03-31 13:43:30|2098.1|2097.6|2098.1|2097.6|2098.22|2097.72|2097.85|2097.35|33
1648734220000|2022-03-31 13:43:40|2098.35|2097.85|2099.1|2098.6|2099.1|2098.6|2098.35|2097.85|64
1648734230000|2022-03-31 13:43:50|2098.85|2098.35|2098.35|2097.85|2099.1|2098.6|2098.35|2097.85|24
1648734240000|2022-03-31 13:44:00|2098.47|2097.97|2098.22|2097.72|2098.47|2097.97|2098.1|2097.6|30
1648734250000|2022-03-31 13:44:10|2098.1|2097.6|2098.1|2097.6|2098.1|2097.6|2097.85|2097.35|16
1648734260000|2022-03-31 13:44:20|2097.85|2097.35|2097.85|2097.35|2098.1|2097.6|2097.85|2097.35|8
1648734270000|2022-03-31 13:44:30|2097.6|2097.1|2097.85|2097.35|2097.97|2097.47|2097.6|2097.1|27
1648734280000|2022-03-31 13:44:40|2098.1|2097.6|2097.85|2097.35|2098.1|2097.6|2097.85|2097.35|6
1648734290000|2022-03-31 13:44:50|2097.97|2097.47|2097.85|2097.35|2097.97|2097.47|2097.6|2097.1|26
1648734300000|2022-03-31 13:45:00|2097.97|2097.47|2098.6|2098.1|2098.6|2098.1|2097.35|2096.85|46
1648734310000|2022-03-31 13:45:10|2098.85|2098.35|2098.85|2098.35|2099.6|2099.1|2098.85|2098.35|54
1648734320000|2022-03-31 13:45:20|2098.97|2098.47|2098.1|2097.6|2098.97|2098.47|2097.85|2097.35|22
1648734330000|2022-03-31 13:45:30|2097.97|2097.47|2097.1|2096.6|2097.97|2097.47|2097.1|2096.6|43
1648734340000|2022-03-31 13:45:40|2096.97|2096.47|2097.97|2097.47|2098.1|2097.6|2096.85|2096.35|76
1648734350000|2022-03-31 13:45:50|2097.85|2097.35|2097.6|2097.1|2098.1|2097.6|2097.6|2097.1|30
1648734360000|2022-03-31 13:46:00|2097.35|2096.85|2097.35|2096.85|2097.6|2097.1|2097.35|2096.85|35
1648734370000|2022-03-31 13:46:10|2097.6|2097.1|2096.97|2096.47|2097.6|2097.1|2096.85|2096.35|58
1648734380000|2022-03-31 13:46:20|2096.85|2096.35|2097.35|2096.85|2097.35|2096.85|2096.85|2096.35|65
1648734390000|2022-03-31 13:46:30|2097.6|2097.1|2097.6|2097.1|2098.1|2097.6|2097.6|2097.1|40
1648734400000|2022-03-31 13:46:40|2097.85|2097.35|2097.85|2097.35|2097.85|2097.35|2097.22|2096.72|22
1648734410000|2022-03-31 13:46:50|2097.97|2097.47|2098.6|2098.1|2098.85|2098.35|2097.85|2097.35|29
1648734420000|2022-03-31 13:47:00|2098.35|2097.85|2098.1|2097.6|2098.6|2098.1|2098.1|2097.6|25
1648734430000|2022-03-31 13:47:10|2098.22|2097.72|2098.35|2097.85|2098.6|2098.1|2098.1|2097.6|26
1648734440000|2022-03-31 13:47:20|2098.47|2097.97|2098.85|2098.35|2099.1|2098.6|2098.47|2097.97|31
1648734450000|2022-03-31 13:47:30|2098.6|2098.1|2098.1|2097.6|2098.85|2098.35|2098.1|2097.6|78
1648734460000|2022-03-31 13:47:40|2098.35|2097.85|2097.6|2097.1|2098.35|2097.85|2097.6|2097.1|23
1648734470000|2022-03-31 13:47:50|2097.85|2097.35|2097.6|2097.1|2098.1|2097.6|2097.6|2097.1|9
1648734480000|2022-03-31 13:48:00|2097.35|2096.85|2097.1|2096.6|2097.6|2097.1|2097.1|2096.6|34
1648734490000|2022-03-31 13:48:10|2096.97|2096.47|2096.97|2096.47|2096.97|2096.47|2096.6|2096.1|54
1648734500000|2022-03-31 13:48:20|2097.1|2096.6|2097.22|2096.72|2097.35|2096.85|2096.72|2096.22|59
1648734510000|2022-03-31 13:48:30|2097.35|2096.85|2097.6|2097.1|2097.6|2097.1|2097.1|2096.6|7
1648734520000|2022-03-31 13:48:40|2097.35|2096.85|2096.85|2096.35|2097.6|2097.1|2096.85|2096.35|25
1648734530000|2022-03-31 13:48:50|2097.1|2096.6|2097.72|2097.22|2097.72|2097.22|2097.1|2096.6|230
1648734540000|2022-03-31 13:49:00|2097.85|2097.35|2098.35|2097.85|2098.6|2098.1|2097.72|2097.22|48
1648734550000|2022-03-31 13:49:10|2098.22|2097.72|2098.35|2097.85|2098.6|2098.1|2098.22|2097.72|11
1648734560000|2022-03-31 13:49:20|2098.1|2097.6|2097.85|2097.35|2098.35|2097.85|2097.85|2097.35|35
1648734570000|2022-03-31 13:49:30|2097.97|2097.47|2098.1|2097.6|2098.1|2097.6|2097.6|2097.1|48
1648734580000|2022-03-31 13:49:40|2098.35|2097.85|2098.6|2098.1|2098.6|2098.1|2098.1|2097.6|29
1648734590000|2022-03-31 13:49:50|2098.72|2098.22|2098.47|2097.97|2099.1|2098.6|2098.47|2097.97|18
1648734600000|2022-03-31 13:50:00|2098.35|2097.85|2098.1|2097.6|2098.35|2097.85|2097.85|2097.35|62
1648734610000|2022-03-31 13:50:10|2098.35|2097.85|2098.1|2097.6|2098.6|2098.1|2098.1|2097.6|32
1648734620000|2022-03-31 13:50:20|2098.35|2097.85|2098.1|2097.6|2098.35|2097.85|2097.85|2097.35|70
1648734630000|2022-03-31 13:50:30|2097.97|2097.47|2098.1|2097.6|2098.1|2097.6|2097.85|2097.35|62
1648734640000|2022-03-31 13:50:40|2097.97|2097.47|2098.97|2098.47|2098.97|2098.47|2097.97|2097.47|67
1648734650000|2022-03-31 13:50:50|2099.1|2098.6|2098.85|2098.35|2099.1|2098.6|2098.35|2097.85|66
1648734660000|2022-03-31 13:51:00|2098.97|2098.47|2099.35|2098.85|2099.35|2098.85|2098.85|2098.35|66
1648734670000|2022-03-31 13:51:10|2099.1|2098.6|2099.1|2098.6|2099.22|2098.72|2098.85|2098.35|54
1648734680000|2022-03-31 13:51:20|2098.85|2098.35|2098.97|2098.47|2099.22|2098.72|2098.6|2098.1|57
1648734690000|2022-03-31 13:51:30|2099.1|2098.6|2098.6|2098.1|2099.1|2098.6|2098.6|2098.1|65
1648734700000|2022-03-31 13:51:40|2098.35|2097.85|2098.1|2097.6|2098.35|2097.85|2098.1|2097.6|63
1648734710000|2022-03-31 13:51:50|2097.97|2097.47|2097.97|2097.47|2098.1|2097.6|2097.85|2097.35|40
1648734720000|2022-03-31 13:52:00|2098.1|2097.6|2098.35|2097.85|2098.35|2097.85|2097.85|2097.35|50
1648734730000|2022-03-31 13:52:10|2098.22|2097.72|2098.1|2097.6|2098.22|2097.72|2097.72|2097.22|32
1648734740000|2022-03-31 13:52:20|2097.97|2097.47|2098.1|2097.6|2098.1|2097.6|2097.85|2097.35|23
1648734750000|2022-03-31 13:52:30|2097.85|2097.35|2097.6|2097.1|2098.1|2097.6|2097.6|2097.1|64
1648734760000|2022-03-31 13:52:40|2097.35|2096.85|2097.6|2097.1|2097.6|2097.1|2097.35|2096.85|40
1648734770000|2022-03-31 13:52:50|2097.35|2096.85|2097.1|2096.6|2097.35|2096.85|2097.1|2096.6|22
1648734780000|2022-03-31 13:53:00|2096.85|2096.35|2096.97|2096.47|2097.1|2096.6|2096.85|2096.35|51
1648734790000|2022-03-31 13:53:10|2096.85|2096.35|2096.85|2096.35|2096.85|2096.35|2096.47|2095.97|29
1648734800000|2022-03-31 13:53:20|2097.1|2096.6|2097.1|2096.6|2097.35|2096.85|2096.85|2096.35|34
1648734810000|2022-03-31 13:53:30|2096.85|2096.35|2096.35|2095.85|2096.85|2096.35|2096.35|2095.85|25
1648734820000|2022-03-31 13:53:40|2096.22|2095.72|2095.6|2095.1|2096.22|2095.72|2095.35|2094.85|61
1648734830000|2022-03-31 13:53:50|2095.35|2094.85|2094.85|2094.35|2095.35|2094.85|2094.6|2094.1|53
1648734840000|2022-03-31 13:54:00|2094.6|2094.1|2093.85|2093.35|2094.85|2094.35|2093.85|2093.35|76
1648734850000|2022-03-31 13:54:10|2093.6|2093.1|2093.22|2092.72|2093.6|2093.1|2093.22|2092.72|49
1648734860000|2022-03-31 13:54:20|2093.1|2092.6|2093.6|2093.1|2093.6|2093.1|2093.1|2092.6|28
1648734870000|2022-03-31 13:54:30|2093.47|2092.97|2093.85|2093.35|2093.85|2093.35|2093.35|2092.85|60
1648734880000|2022-03-31 13:54:40|2094.22|2093.72|2094.1|2093.6|2095.1|2094.6|2094.1|2093.6|50
1648734890000|2022-03-31 13:54:50|2094.35|2093.85|2094.35|2093.85|2094.85|2094.35|2094.35|2093.85|30
1648734900000|2022-03-31 13:55:00|2094.22|2093.72|2094.85|2094.35|2094.85|2094.35|2093.85|2093.35|50
1648734910000|2022-03-31 13:55:10|2094.72|2094.22|2094.6|2094.1|2094.85|2094.35|2094.47|2093.97|38
1648734920000|2022-03-31 13:55:20|2094.47|2093.97|2093.72|2093.22|2094.47|2093.97|2093.72|2093.22|49
1648734930000|2022-03-31 13:55:30|2093.85|2093.35|2093.85|2093.35|2094.1|2093.6|2093.85|2093.35|26
1648734940000|2022-03-31 13:55:40|2093.6|2093.1|2094.85|2094.35|2095.1|2094.6|2093.6|2093.1|75
1648734950000|2022-03-31 13:55:50|2094.97|2094.47|2095.35|2094.85|2095.6|2095.1|2094.97|2094.47|28
1648734960000|2022-03-31 13:56:00|2095.6|2095.1|2095.35|2094.85|2095.6|2095.1|2095.1|2094.6|66
1648734970000|2022-03-31 13:56:10|2095.1|2094.6|2094.85|2094.35|2095.1|2094.6|2094.72|2094.22|96
1648734980000|2022-03-31 13:56:20|2095.1|2094.6|2095.35|2094.85|2095.6|2095.1|2095.1|2094.6|140
1648734990000|2022-03-31 13:56:30|2095.22|2094.72|2095.1|2094.6|2095.6|2095.1|2095.1|2094.6|63
1648735000000|2022-03-31 13:56:40|2094.97|2094.47|2094.6|2094.1|2095.1|2094.6|2094.6|2094.1|51
1648735010000|2022-03-31 13:56:50|2094.85|2094.35|2094.35|2093.85|2094.85|2094.35|2094.35|2093.85|44
1648735020000|2022-03-31 13:57:00|2094.6|2094.1|2094.6|2094.1|2095.1|2094.6|2094.35|2093.85|49
1648735030000|2022-03-31 13:57:10|2094.85|2094.35|2094.22|2093.72|2094.85|2094.35|2094.22|2093.72|56
1648735040000|2022-03-31 13:57:20|2094.1|2093.6|2094.1|2093.6|2094.22|2093.72|2093.85|2093.35|31
1648735050000|2022-03-31 13:57:30|2094.35|2093.85|2094.6|2094.1|2094.85|2094.35|2094.35|2093.85|34
1648735060000|2022-03-31 13:57:40|2094.72|2094.22|2094.6|2094.1|2094.72|2094.22|2094.35|2093.85|29
1648735070000|2022-03-31 13:57:50|2094.85|2094.35|2094.6|2094.1|2095.1|2094.6|2094.6|2094.1|18
1648735080000|2022-03-31 13:58:00|2094.35|2093.85|2095.1|2094.6|2095.35|2094.85|2094.35|2093.85|36
1648735090000|2022-03-31 13:58:10|2094.97|2094.47|2095.35|2094.85|2095.6|2095.1|2094.97|2094.47|80
1648735100000|2022-03-31 13:58:20|2095.6|2095.1|2096.35|2095.85|2096.35|2095.85|2095.6|2095.1|51
1648735110000|2022-03-31 13:58:30|2096.1|2095.6|2096.1|2095.6|2096.22|2095.72|2095.85|2095.35|29
1648735120000|2022-03-31 13:58:40|2095.85|2095.35|2096.1|2095.6|2096.6|2096.1|2095.85|2095.35|36
1648735130000|2022-03-31 13:58:50|2095.97|2095.47|2095.85|2095.35|2096.35|2095.85|2095.85|2095.35|15
1648735140000|2022-03-31 13:59:00|2095.6|2095.1|2095.85|2095.35|2095.85|2095.35|2095.1|2094.6|34
1648735150000|2022-03-31 13:59:10|2095.6|2095.1|2095.85|2095.35|2096.1|2095.6|2095.35|2094.85|42
1648735160000|2022-03-31 13:59:20|2095.72|2095.22|2095.1|2094.6|2095.72|2095.22|2095.1|2094.6|36
1648735170000|2022-03-31 13:59:30|2095.35|2094.85|2095.1|2094.6|2095.35|2094.85|2094.85|2094.35|42
1648735180000|2022-03-31 13:59:40|2094.97|2094.47|2094.6|2094.1|2095.1|2094.6|2094.35|2093.85|53
1648735190000|2022-03-31 13:59:50|2094.35|2093.85|2094.6|2094.1|2094.85|2094.35|2093.72|2093.22|259
1648735200000|2022-03-31 14:00:00|2094.35|2093.85|2095.6|2095.1|2095.6|2095.1|2094.22|2093.72|68
1648735210000|2022-03-31 14:00:10|2095.85|2095.35|2095.47|2094.97|2096.35|2095.85|2095.47|2094.97|51
1648735220000|2022-03-31 14:00:20|2095.85|2095.35|2096.1|2095.6|2096.35|2095.85|2095.72|2095.22|17
1648735230000|2022-03-31 14:00:30|2095.97|2095.47|2096.1|2095.6|2096.6|2096.1|2095.97|2095.47|46
1648735240000|2022-03-31 14:00:40|2096.22|2095.72|2096.1|2095.6|2096.47|2095.97|2095.85|2095.35|34
1648735250000|2022-03-31 14:00:50|2095.85|2095.35|2096.35|2095.85|2096.35|2095.85|2095.22|2094.72|156
1648735260000|2022-03-31 14:01:00|2096.1|2095.6|2096.1|2095.6|2096.6|2096.1|2095.85|2095.35|71
1648735270000|2022-03-31 14:01:10|2096.35|2095.85|2096.35|2095.85|2097.1|2096.6|2096.1|2095.6|55
1648735280000|2022-03-31 14:01:20|2096.22|2095.72|2096.1|2095.6|2096.35|2095.85|2095.85|2095.35|18
1648735290000|2022-03-31 14:01:30|2095.85|2095.35|2096.6|2096.1|2096.6|2096.1|2095.85|2095.35|52
1648735300000|2022-03-31 14:01:40|2096.47|2095.97|2097.35|2096.85|2097.35|2096.85|2096.47|2095.97|10
1648735310000|2022-03-31 14:01:50|2097.22|2096.72|2097.1|2096.6|2097.47|2096.97|2097.1|2096.6|56
1648735320000|2022-03-31 14:02:00|2096.97|2096.47|2097.22|2096.72|2097.6|2097.1|2096.85|2096.35|26
1648735330000|2022-03-31 14:02:10|2097.1|2096.6|2097.1|2096.6|2097.35|2096.85|2096.85|2096.35|20
1648735340000|2022-03-31 14:02:20|2097.22|2096.72|2096.85|2096.35|2097.22|2096.72|2096.85|2096.35|3
1648735350000|2022-03-31 14:02:30|2096.6|2096.1|2096.85|2096.35|2096.85|2096.35|2096.1|2095.6|63
1648735360000|2022-03-31 14:02:40|2096.97|2096.47|2096.85|2096.35|2097.35|2096.85|2096.85|2096.35|16
1648735370000|2022-03-31 14:02:50|2096.97|2096.47|2097.35|2096.85|2097.35|2096.85|2096.85|2096.35|7
1648735380000|2022-03-31 14:03:00|2097.1|2096.6|2097.35|2096.85|2097.35|2096.85|2096.85|2096.35|29
1648735390000|2022-03-31 14:03:10|2097.22|2096.72|2096.6|2096.1|2097.47|2096.97|2096.6|2096.1|46
1648735400000|2022-03-31 14:03:20|2096.85|2096.35|2096.85|2096.35|2096.85|2096.35|2096.6|2096.1|15
1648735410000|2022-03-31 14:03:30|2096.97|2096.47|2096.85|2096.35|2097.1|2096.6|2096.6|2096.1|15
1648735420000|2022-03-31 14:03:40|2096.72|2096.22|2097.35|2096.85|2097.35|2096.85|2096.72|2096.22|6
1648735430000|2022-03-31 14:03:50|2097.1|2096.6|2096.35|2095.85|2097.1|2096.6|2096.35|2095.85|14
1648735440000|2022-03-31 14:04:00|2096.6|2096.1|2096.1|2095.6|2096.72|2096.22|2096.1|2095.6|82
1648735450000|2022-03-31 14:04:10|2096.35|2095.85|2096.35|2095.85|2096.6|2096.1|2096.35|2095.85|30
1648735460000|2022-03-31 14:04:20|2096.47|2095.97|2096.6|2096.1|2096.6|2096.1|2096.35|2095.85|8
1648735470000|2022-03-31 14:04:30|2096.72|2096.22|2097.35|2096.85|2097.35|2096.85|2096.72|2096.22|102
1648735480000|2022-03-31 14:04:40|2097.1|2096.6|2097.1|2096.6|2097.22|2096.72|2097.1|2096.6|23
1648735490000|2022-03-31 14:04:50|2096.85|2096.35|2097.22|2096.72|2097.6|2097.1|2096.85|2096.35|17
1648735500000|2022-03-31 14:05:00|2097.35|2096.85|2097.85|2097.35|2098.35|2097.85|2097.35|2096.85|23
1648735510000|2022-03-31 14:05:10|2097.97|2097.47|2098.1|2097.6|2098.1|2097.6|2097.85|2097.35|9
1648735520000|2022-03-31 14:05:20|2097.85|2097.35|2097.85|2097.35|2098.1|2097.6|2097.6|2097.1|39
1648735530000|2022-03-31 14:05:30|2097.6|2097.1|2097.6|2097.1|2097.85|2097.35|2097.6|2097.1|8
1648735540000|2022-03-31 14:05:40|2097.97|2097.47|2098.1|2097.6|2098.1|2097.6|2097.97|2097.47|37
1648735550000|2022-03-31 14:05:50|2097.97|2097.47|2097.85|2097.35|2097.97|2097.47|2097.6|2097.1|22
1648735560000|2022-03-31 14:06:00|2097.97|2097.47|2098.35|2097.85|2098.35|2097.85|2097.6|2097.1|69
1648735570000|2022-03-31 14:06:10|2098.47|2097.97|2098.35|2097.85|2099.1|2098.6|2098.35|2097.85|58
1648735580000|2022-03-31 14:06:20|2098.1|2097.6|2098.35|2097.85|2098.35|2097.85|2098.1|2097.6|59
1648735590000|2022-03-31 14:06:30|2098.22|2097.72|2097.85|2097.35|2098.35|2097.85|2097.85|2097.35|18
1648735600000|2022-03-31 14:06:40|2097.97|2097.47|2097.85|2097.35|2098.1|2097.6|2097.85|2097.35|9
1648735610000|2022-03-31 14:06:50|2097.6|2097.1|2096.6|2096.1|2097.6|2097.1|2096.6|2096.1|36
1648735620000|2022-03-31 14:07:00|2096.47|2095.97|2097.1|2096.6|2097.1|2096.6|2096.47|2095.97|57
1648735630000|2022-03-31 14:07:10|2096.97|2096.47|2096.85|2096.35|2097.1|2096.6|2096.6|2096.1|27
1648735640000|2022-03-31 14:07:20|2097.1|2096.6|2097.35|2096.85|2097.6|2097.1|2097.1|2096.6|11
1648735650000|2022-03-31 14:07:30|2097.47|2096.97|2097.6|2097.1|2097.6|2097.1|2097.35|2096.85|4
1648735660000|2022-03-31 14:07:40|2097.72|2097.22|2097.85|2097.35|2097.85|2097.35|2097.72|2097.22|5
1648735670000|2022-03-31 14:07:50|||||||||2
1648735680000|2022-03-31 14:08:00|2098.1|2097.6|2098.1|2097.6|2098.6|2098.1|2098.1|2097.6|190
1648735690000|2022-03-31 14:08:10|2098.35|2097.85|2098.6|2098.1|2098.6|2098.1|2098.1|2097.6|113
1648735700000|2022-03-31 14:08:20|2098.47|2097.97|2098.35|2097.85|2098.47|2097.97|2098.35|2097.85|46
1648735710000|2022-03-31 14:08:30|2098.1|2097.6|2098.1|2097.6|2098.35|2097.85|2098.1|2097.6|15
1648735720000|2022-03-31 14:08:40|2098.22|2097.72|2098.35|2097.85|2098.35|2097.85|2098.1|2097.6|30
1648735730000|2022-03-31 14:08:50|2098.1|2097.6|2097.1|2096.6|2098.1|2097.6|2097.1|2096.6|18
1648735740000|2022-03-31 14:09:00|2096.85|2096.35|2096.85|2096.35|2097.1|2096.6|2096.6|2096.1|31
1648735750000|2022-03-31 14:09:10|2097.1|2096.6|2096.35|2095.85|2097.1|2096.6|2096.35|2095.85|23
1648735760000|2022-03-31 14:09:20|2096.1|2095.6|2096.1|2095.6|2096.35|2095.85|2096.1|2095.6|30
1648735770000|2022-03-31 14:09:30|2095.97|2095.47|2095.85|2095.35|2096.35|2095.85|2095.85|2095.35|116
1648735780000|2022-03-31 14:09:40|2095.6|2095.1|2095.97|2095.47|2095.97|2095.47|2095.6|2095.1|28
1648735790000|2022-03-31 14:09:50|2096.1|2095.6|2095.85|2095.35|2096.1|2095.6|2095.6|2095.1|33
1648735800000|2022-03-31 14:10:00|2095.65|2095.15|2096.4|2095.9|2096.65|2096.15|2095.65|2095.15|101
1648735810000|2022-03-31 14:10:10|2096.52|2096.02|2096.27|2095.77|2096.65|2096.15|2096.27|2095.77|15
1648735820000|2022-03-31 14:10:20|2096.4|2095.9|2096.15|2095.65|2096.4|2095.9|2096.15|2095.65|20
1648735830000|2022-03-31 14:10:30|2095.9|2095.4|2095.9|2095.4|2096.15|2095.65|2095.65|2095.15|29
1648735840000|2022-03-31 14:10:40|2096.15|2095.65|2095.65|2095.15|2096.15|2095.65|2095.65|2095.15|26
1648735850000|2022-03-31 14:10:50|2095.9|2095.4|2095.9|2095.4|2096.15|2095.65|2095.77|2095.27|25
1648735860000|2022-03-31 14:11:00|2095.77|2095.27|2095.9|2095.4|2095.9|2095.4|2095.52|2095.02|17
1648735870000|2022-03-31 14:11:10|2096.02|2095.52|2095.77|2095.27|2096.15|2095.65|2095.65|2095.15|24
1648735880000|2022-03-31 14:11:20|2095.9|2095.4|2095.4|2094.9|2095.9|2095.4|2095.4|2094.9|16
1648735890000|2022-03-31 14:11:30|2095.52|2095.02|2095.4|2094.9|2095.65|2095.15|2095.15|2094.65|47
1648735900000|2022-03-31 14:11:40|2095.27|2094.77|2094.9|2094.4|2095.27|2094.77|2094.77|2094.27|17
1648735910000|2022-03-31 14:11:50|2095.15|2094.65|2095.65|2095.15|2095.65|2095.15|2095.15|2094.65|26
1648735920000|2022-03-31 14:12:00|2095.4|2094.9|2095.77|2095.27|2095.77|2095.27|2095.15|2094.65|23
1648735930000|2022-03-31 14:12:10|2095.9|2095.4|2096.65|2096.15|2096.65|2096.15|2095.9|2095.4|24
1648735940000|2022-03-31 14:12:20|2096.9|2096.4|2097.02|2096.52|2097.15|2096.65|2096.9|2096.4|58
1648735950000|2022-03-31 14:12:30|2097.15|2096.65|2097.15|2096.65|2097.27|2096.77|2096.9|2096.4|25
1648735960000|2022-03-31 14:12:40|2097.4|2096.9|2096.9|2096.4|2097.4|2096.9|2096.9|2096.4|28
1648735970000|2022-03-31 14:12:50|2096.77|2096.27|2096.4|2095.9|2096.9|2096.4|2096.4|2095.9|36
1648735980000|2022-03-31 14:13:00|2096.65|2096.15|2096.9|2096.4|2096.9|2096.4|2096.52|2096.02|28
1648735990000|2022-03-31 14:13:10|2097.15|2096.65|2097.4|2096.9|2097.4|2096.9|2097.15|2096.65|40
1648736000000|2022-03-31 14:13:20|2097.52|2097.02|2097.27|2096.77|2097.52|2097.02|2097.15|2096.65|49
1648736010000|2022-03-31 14:13:30|2097.4|2096.9|2097.65|2097.15|2097.9|2097.4|2097.4|2096.9|25
1648736020000|2022-03-31 14:13:40|2097.77|2097.27|2098.15|2097.65|2098.4|2097.9|2097.77|2097.27|39
1648736030000|2022-03-31 14:13:50|2097.9|2097.4|2097.9|2097.4|2098.4|2097.9|2097.9|2097.4|75
1648736040000|2022-03-31 14:14:00|2098.15|2097.65|2097.9|2097.4|2098.15|2097.65|2097.9|2097.4|46
1648736050000|2022-03-31 14:14:10|2098.02|2097.52|2097.4|2096.9|2098.15|2097.65|2097.4|2096.9|36
1648736060000|2022-03-31 14:14:20|2097.65|2097.15|2097.4|2096.9|2097.65|2097.15|2097.4|2096.9|13
1648736070000|2022-03-31 14:14:30|2097.52|2097.02|2097.15|2096.65|2097.65|2097.15|2097.15|2096.65|19
1648736080000|2022-03-31 14:14:40|2097.27|2096.77|2097.02|2096.52|2097.4|2096.9|2096.9|2096.4|15
1648736090000|2022-03-31 14:14:50|2096.9|2096.4|2097.15|2096.65|2097.15|2096.65|2096.65|2096.15|8
1648736100000|2022-03-31 14:15:00|2097.02|2096.52|2097.4|2096.9|2097.65|2097.15|2097.02|2096.52|42
1648736110000|2022-03-31 14:15:10|2097.52|2097.02|2097.65|2097.15|2097.65|2097.15|2097.4|2096.9|7
1648736120000|2022-03-31 14:15:20|2097.9|2097.4|2097.9|2097.4|2097.9|2097.4|2097.65|2097.15|7
1648736130000|2022-03-31 14:15:30|2097.77|2097.27|2097.9|2097.4|2098.27|2097.77|2097.77|2097.27|16
1648736140000|2022-03-31 14:15:40|2098.02|2097.52|2097.4|2096.9|2098.02|2097.52|2097.4|2096.9|35
1648736150000|2022-03-31 14:15:50|2097.52|2097.02|2097.65|2097.15|2097.9|2097.4|2097.4|2096.9|18
1648736160000|2022-03-31 14:16:00|2097.77|2097.27|2097.15|2096.65|2097.77|2097.27|2097.02|2096.52|23
1648736170000|2022-03-31 14:16:10|2097.27|2096.77|2096.65|2096.15|2097.27|2096.77|2096.65|2096.15|40
1648736180000|2022-03-31 14:16:20|2096.52|2096.02|2096.65|2096.15|2096.65|2096.15|2096.4|2095.9|2
1648736190000|2022-03-31 14:16:30|2096.52|2096.02|2096.9|2096.4|2096.9|2096.4|2096.52|2096.02|19
1648736200000|2022-03-31 14:16:40|2096.65|2096.15|2096.9|2096.4|2096.9|2096.4|2096.65|2096.15|4
1648736210000|2022-03-31 14:16:50|2096.77|2096.27|2096.15|2095.65|2096.77|2096.27|2096.15|2095.65|37
1648736220000|2022-03-31 14:17:00|2096.4|2095.9|2096.4|2095.9|2096.65|2096.15|2096.15|2095.65|34
1648736230000|2022-03-31 14:17:10|2096.52|2096.02|2096.4|2095.9|2096.65|2096.15|2096.15|2095.65|24
1648736240000|2022-03-31 14:17:20|2095.9|2095.4|2095.65|2095.15|2095.9|2095.4|2095.4|2094.9|32
1648736250000|2022-03-31 14:17:30|2095.77|2095.27|2096.02|2095.52|2096.02|2095.52|2095.77|2095.27|13
1648736260000|2022-03-31 14:17:40|2095.9|2095.4|2095.65|2095.15|2096.15|2095.65|2095.65|2095.15|4
1648736270000|2022-03-31 14:17:50|2095.77|2095.27|2095.65|2095.15|2095.9|2095.4|2095.65|2095.15|8
1648736280000|2022-03-31 14:18:00|2095.4|2094.9|2095.52|2095.02|2095.9|2095.4|2095.4|2094.9|30
1648736290000|2022-03-31 14:18:10|2095.65|2095.15|2095.65|2095.15|2095.77|2095.27|2095.4|2094.9|5
1648736300000|2022-03-31 14:18:20|2095.77|2095.27|2096.9|2096.4|2096.9|2096.4|2095.65|2095.15|52
1648736310000|2022-03-31 14:18:30|2096.77|2096.27|2096.15|2095.65|2096.77|2096.27|2096.15|2095.65|12
1648736320000|2022-03-31 14:18:40|2096.27|2095.77|2096.02|2095.52|2096.4|2095.9|2095.9|2095.4|20
1648736330000|2022-03-31 14:18:50|2096.15|2095.65|2096.4|2095.9|2096.4|2095.9|2095.9|2095.4|11
1648736340000|2022-03-31 14:19:00|2096.27|2095.77|2096.4|2095.9|2096.65|2096.15|2096.15|2095.65|21
1648736350000|2022-03-31 14:19:10|2096.52|2096.02|2096.4|2095.9|2096.52|2096.02|2096.02|2095.52|41
1648736360000|2022-03-31 14:19:20|2096.27|2095.77|2096.65|2096.15|2096.65|2096.15|2096.27|2095.77|14
1648736370000|2022-03-31 14:19:30|2096.9|2096.4|2097.4|2096.9|2097.52|2097.02|2096.9|2096.4|26
1648736380000|2022-03-31 14:19:40|2097.15|2096.65|2097.15|2096.65|2097.15|2096.65|2097.02|2096.52|23
1648736390000|2022-03-31 14:19:50|2097.4|2096.9|2097.15|2096.65|2097.4|2096.9|2097.15|2096.65|9
1648736400000|2022-03-31 14:20:00|2097.02|2096.52|2097.02|2096.52|2097.15|2096.65|2096.65|2096.15|25
1648736410000|2022-03-31 14:20:10|2096.9|2096.4|2097.15|2096.65|2097.4|2096.9|2096.9|2096.4|14
1648736420000|2022-03-31 14:20:20|2096.9|2096.4|2097.02|2096.52|2097.02|2096.52|2096.9|2096.4|12
1648736430000|2022-03-31 14:20:30|2096.9|2096.4|2096.9|2096.4|2096.9|2096.4|2096.4|2095.9|13
1648736440000|2022-03-31 14:20:40|2096.77|2096.27|2097.27|2096.77|2097.52|2097.02|2096.65|2096.15|27
1648736450000|2022-03-31 14:20:50|2097.4|2096.9|2097.65|2097.15|2097.9|2097.4|2097.27|2096.77|32
1648736460000|2022-03-31 14:21:00|2097.77|2097.27|2097.9|2097.4|2098.15|2097.65|2097.65|2097.15|21
1648736470000|2022-03-31 14:21:10|2098.02|2097.52|2097.65|2097.15|2098.27|2097.77|2097.65|2097.15|11
1648736480000|2022-03-31 14:21:20|2097.52|2097.02|2097.4|2096.9|2097.65|2097.15|2097.15|2096.65|15
1648736490000|2022-03-31 14:21:30|2097.27|2096.77|2097.15|2096.65|2097.4|2096.9|2097.02|2096.52|30
1648736500000|2022-03-31 14:21:40|2097.02|2096.52|2096.9|2096.4|2097.02|2096.52|2096.9|2096.4|36
1648736510000|2022-03-31 14:21:50|2096.77|2096.27|2096.15|2095.65|2096.9|2096.4|2096.15|2095.65|34
1648736520000|2022-03-31 14:22:00|2095.9|2095.4|2096.15|2095.65|2096.15|2095.65|2095.9|2095.4|57
1648736530000|2022-03-31 14:22:10|2096.02|2095.52|2095.4|2094.9|2096.02|2095.52|2095.15|2094.65|60
1648736540000|2022-03-31 14:22:20|2095.65|2095.15|2095.9|2095.4|2095.9|2095.4|2095.4|2094.9|35
1648736550000|2022-03-31 14:22:30|2096.02|2095.52|2095.27|2094.77|2096.15|2095.65|2095.15|2094.65|137
1648736560000|2022-03-31 14:22:40|2095.15|2094.65|2094.65|2094.15|2095.15|2094.65|2094.4|2093.9|23
1648736570000|2022-03-31 14:22:50|2094.9|2094.4|2094.4|2093.9|2094.9|2094.4|2094.27|2093.77|30
1648736580000|2022-03-31 14:23:00|2094.52|2094.02|2094.65|2094.15|2094.65|2094.15|2094.4|2093.9|15
1648736590000|2022-03-31 14:23:10|2094.77|2094.27|2094.4|2093.9|2094.9|2094.4|2094.4|2093.9|51
1648736600000|2022-03-31 14:23:20|2094.15|2093.65|2093.9|2093.4|2094.15|2093.65|2093.9|2093.4|25
1648736610000|2022-03-31 14:23:30|2094.02|2093.52|2093.9|2093.4|2094.4|2093.9|2093.9|2093.4|42
1648736620000|2022-03-31 14:23:40|2094.02|2093.52|2094.15|2093.65|2094.4|2093.9|2093.9|2093.4|26
1648736630000|2022-03-31 14:23:50|2093.9|2093.4|2094.15|2093.65|2094.15|2093.65|2093.9|2093.4|17
1648736640000|2022-03-31 14:24:00|2094.52|2094.02|2095.15|2094.65|2095.15|2094.65|2094.4|2093.9|67
1648736650000|2022-03-31 14:24:10|2095.27|2094.77|2095.4|2094.9|2095.4|2094.9|2094.9|2094.4|35
1648736660000|2022-03-31 14:24:20|2095.15|2094.65|2094.65|2094.15|2095.15|2094.65|2094.65|2094.15|36
1648736670000|2022-03-31 14:24:30|2094.52|2094.02|2095.4|2094.9|2095.52|2095.02|2094.52|2094.02|70
1648736680000|2022-03-31 14:24:40|2095.65|2095.15|2095.15|2094.65|2096.15|2095.65|2094.9|2094.4|133
1648736690000|2022-03-31 14:24:50|2095.27|2094.77|2095.02|2094.52|2095.27|2094.77|2094.9|2094.4|25
1648736700000|2022-03-31 14:25:00|2094.9|2094.4|2094.77|2094.27|2095.27|2094.77|2094.65|2094.15|26
1648736710000|2022-03-31 14:25:10|2094.65|2094.15|2094.4|2093.9|2094.77|2094.27|2094.4|2093.9|5
1648736720000|2022-03-31 14:25:20|2094.15|2093.65|2093.9|2093.4|2094.15|2093.65|2093.65|2093.15|646
1648736730000|2022-03-31 14:25:30|2094.15|2093.65|2094.65|2094.15|2094.77|2094.27|2094.15|2093.65|41
1648736740000|2022-03-31 14:25:40|2094.4|2093.9|2094.65|2094.15|2094.65|2094.15|2094.15|2093.65|1349
1648736750000|2022-03-31 14:25:50|2094.4|2093.9|2094.9|2094.4|2095.4|2094.9|2094.4|2093.9|29
1648736760000|2022-03-31 14:26:00|2095.02|2094.52|2094.4|2093.9|2095.15|2094.65|2094.4|2093.9|42
1648736770000|2022-03-31 14:26:10|2094.65|2094.15|2094.4|2093.9|2094.65|2094.15|2094.15|2093.65|15
1648736780000|2022-03-31 14:26:20|2094.65|2094.15|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|12
1648736790000|2022-03-31 14:26:30|2094.52|2094.02|2094.65|2094.15|2094.9|2094.4|2094.4|2093.9|17
1648736800000|2022-03-31 14:26:40|2094.4|2093.9|2094.52|2094.02|2094.65|2094.15|2094.4|2093.9|11
1648736810000|2022-03-31 14:26:50|2094.4|2093.9|2094.65|2094.15|2094.65|2094.15|2094.4|2093.9|14
1648736820000|2022-03-31 14:27:00|2094.4|2093.9|2094.4|2093.9|2094.4|2093.9|2094.15|2093.65|21
1648736830000|2022-03-31 14:27:10|2094.27|2093.77|2094.15|2093.65|2094.27|2093.77|2094.02|2093.52|6
1648736840000|2022-03-31 14:27:20|2094.27|2093.77|2093.65|2093.15|2094.4|2093.9|2093.65|2093.15|14
1648736850000|2022-03-31 14:27:30|2093.77|2093.27|2094.15|2093.65|2094.15|2093.65|2093.77|2093.27|37
1648736860000|2022-03-31 14:27:40|2094.4|2093.9|2094.65|2094.15|2094.65|2094.15|2094.27|2093.77|15
1648736870000|2022-03-31 14:27:50|2094.9|2094.4|2094.9|2094.4|2095.4|2094.9|2094.9|2094.4|17
1648736880000|2022-03-31 14:28:00|2094.77|2094.27|2095.15|2094.65|2095.15|2094.65|2094.65|2094.15|21
1648736890000|2022-03-31 14:28:10|2095.27|2094.77|2095.02|2094.52|2095.27|2094.77|2095.02|2094.52|7
1648736900000|2022-03-31 14:28:20|2094.9|2094.4|2095.15|2094.65|2095.15|2094.65|2094.9|2094.4|23
1648736910000|2022-03-31 14:28:30|2095.4|2094.9|2094.9|2094.4|2095.4|2094.9|2094.9|2094.4|36
1648736920000|2022-03-31 14:28:40|2095.02|2094.52|2094.15|2093.65|2095.02|2094.52|2094.15|2093.65|14
1648736930000|2022-03-31 14:28:50|2094.27|2093.77|2094.4|2093.9|2094.9|2094.4|2094.27|2093.77|16
1648736940000|2022-03-31 14:29:00|2094.52|2094.02|2094.52|2094.02|2094.9|2094.4|2094.15|2093.65|16
1648736950000|2022-03-31 14:29:10|2094.4|2093.9|2094.15|2093.65|2094.52|2094.02|2094.15|2093.65|6
1648736960000|2022-03-31 14:29:20|2094.27|2093.77|2094.15|2093.65|2094.65|2094.15|2094.15|2093.65|3
1648736970000|2022-03-31 14:29:30|2094.27|2093.77|2093.9|2093.4|2094.27|2093.77|2093.65|2093.15|60
1648736980000|2022-03-31 14:29:40|2094.02|2093.52|2093.65|2093.15|2094.02|2093.52|2093.4|2092.9|14
1648736990000|2022-03-31 14:29:50|2093.52|2093.02|2093.4|2092.9|2093.52|2093.02|2093.15|2092.65|27
1648737000000|2022-03-31 14:30:00|2093.65|2093.15|2093.4|2092.9|2093.9|2093.4|2093.4|2092.9|36
1648737010000|2022-03-31 14:30:10|2093.15|2092.65|2093.4|2092.9|2093.65|2093.15|2093.15|2092.65|106
1648737020000|2022-03-31 14:30:20|2093.52|2093.02|2093.65|2093.15|2093.9|2093.4|2093.4|2092.9|10
1648737030000|2022-03-31 14:30:30|2093.77|2093.27|2093.65|2093.15|2093.9|2093.4|2093.65|2093.15|4
1648737040000|2022-03-31 14:30:40|2093.52|2093.02|2093.65|2093.15|2093.77|2093.27|2093.4|2092.9|95
1648737050000|2022-03-31 14:30:50|2093.52|2093.02|2093.77|2093.27|2093.9|2093.4|2093.4|2092.9|19
1648737060000|2022-03-31 14:31:00|2093.65|2093.15|2094.15|2093.65|2094.27|2093.77|2093.4|2092.9|17
1648737070000|2022-03-31 14:31:10|2094.27|2093.77|2094.4|2093.9|2094.4|2093.9|2094.15|2093.65|13
1648737080000|2022-03-31 14:31:20|2094.27|2093.77|2094.15|2093.65|2094.4|2093.9|2093.9|2093.4|24
1648737090000|2022-03-31 14:31:30|2094.02|2093.52|2094.15|2093.65|2094.27|2093.77|2093.9|2093.4|15
1648737100000|2022-03-31 14:31:40|2094.27|2093.77|2093.9|2093.4|2094.4|2093.9|2093.9|2093.4|9
1648737110000|2022-03-31 14:31:50|2094.02|2093.52|2093.65|2093.15|2094.27|2093.77|2093.65|2093.15|19
1648737120000|2022-03-31 14:32:00|2093.4|2092.9|2093.27|2092.77|2093.65|2093.15|2093.27|2092.77|27
1648737130000|2022-03-31 14:32:10|2093.15|2092.65|2093.65|2093.15|2093.9|2093.4|2093.15|2092.65|18
1648737140000|2022-03-31 14:32:20|2093.9|2093.4|2093.65|2093.15|2093.9|2093.4|2093.52|2093.02|6
1648737150000|2022-03-31 14:32:30|2093.77|2093.27|2093.77|2093.27|2094.02|2093.52|2093.65|2093.15|14
1648737160000|2022-03-31 14:32:40|2093.65|2093.15|2094.15|2093.65|2094.15|2093.65|2093.65|2093.15|8
1648737170000|2022-03-31 14:32:50|2094.02|2093.52|2093.65|2093.15|2094.02|2093.52|2093.65|2093.15|6
1648737180000|2022-03-31 14:33:00|2093.9|2093.4|2093.65|2093.15|2094.02|2093.52|2093.65|2093.15|21
1648737190000|2022-03-31 14:33:10|2093.77|2093.27|2093.9|2093.4|2093.9|2093.4|2093.77|2093.27|1
1648737200000|2022-03-31 14:33:20|2093.65|2093.15|2093.65|2093.15|2093.9|2093.4|2093.4|2092.9|14
1648737210000|2022-03-31 14:33:30|2093.52|2093.02|2093.65|2093.15|2093.9|2093.4|2093.4|2092.9|18
1648737220000|2022-03-31 14:33:40|2093.52|2093.02|2093.9|2093.4|2094.15|2093.65|2093.52|2093.02|8
1648737230000|2022-03-31 14:33:50|2094.15|2093.65|2094.15|2093.65|2094.4|2093.9|2093.9|2093.4|49
1648737240000|2022-03-31 14:34:00|2094.4|2093.9|2094.4|2093.9|2094.52|2094.02|2094.4|2093.9|58
1648737250000|2022-03-31 14:34:10|2094.52|2094.02|2094.77|2094.27|2095.15|2094.65|2094.4|2093.9|68
1648737260000|2022-03-31 14:34:20|2094.65|2094.15|2094.65|2094.15|2094.9|2094.4|2094.4|2093.9|6
1648737270000|2022-03-31 14:34:30|2094.4|2093.9|2094.65|2094.15|2094.65|2094.15|2094.4|2093.9|35
1648737280000|2022-03-31 14:34:40|2094.52|2094.02|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|18
1648737290000|2022-03-31 14:34:50|2094.15|2093.65|2094.4|2093.9|2094.4|2093.9|2094.15|2093.65|18
1648737300000|2022-03-31 14:35:00|2094.65|2094.15|2094.65|2094.15|2094.9|2094.4|2094.65|2094.15|63
1648737310000|2022-03-31 14:35:10|2094.77|2094.27|2095.4|2094.9|2095.52|2095.02|2094.77|2094.27|29
1648737320000|2022-03-31 14:35:20|2095.52|2095.02|2095.15|2094.65|2095.65|2095.15|2094.9|2094.4|11
1648737330000|2022-03-31 14:35:30|2095.27|2094.77|2095.15|2094.65|2095.4|2094.9|2095.02|2094.52|7
1648737340000|2022-03-31 14:35:40|2095.02|2094.52|2095.02|2094.52|2095.4|2094.9|2094.9|2094.4|4
1648737350000|2022-03-31 14:35:50|2095.15|2094.65|2095.15|2094.65|2095.4|2094.9|2094.65|2094.15|62
1648737360000|2022-03-31 14:36:00|2095.02|2094.52|2095.4|2094.9|2095.4|2094.9|2095.02|2094.52|60
1648737370000|2022-03-31 14:36:10|2095.65|2095.15|2095.4|2094.9|2095.65|2095.15|2095.4|2094.9|35
1648737380000|2022-03-31 14:36:20|2095.65|2095.15|2095.15|2094.65|2095.65|2095.15|2095.15|2094.65|14
1648737390000|2022-03-31 14:36:30|2094.9|2094.4|2095.15|2094.65|2095.4|2094.9|2094.9|2094.4|21
1648737400000|2022-03-31 14:36:40|2095.27|2094.77|2095.65|2095.15|2095.65|2095.15|2095.27|2094.77|10
1648737410000|2022-03-31 14:36:50|2095.52|2095.02|2095.4|2094.9|2095.65|2095.15|2095.4|2094.9|17
1648737420000|2022-03-31 14:37:00|2095.52|2095.02|2095.27|2094.77|2095.65|2095.15|2095.15|2094.65|17
1648737430000|2022-03-31 14:37:10|2095.15|2094.65|2094.9|2094.4|2095.15|2094.65|2094.65|2094.15|44
1648737440000|2022-03-31 14:37:20|2095.15|2094.65|2094.9|2094.4|2095.15|2094.65|2094.9|2094.4|25
1648737450000|2022-03-31 14:37:30|2094.4|2093.9|2094.65|2094.15|2094.65|2094.15|2094.27|2093.77|52
1648737460000|2022-03-31 14:37:40|2094.77|2094.27|2094.65|2094.15|2095.02|2094.52|2094.65|2094.15|14
1648737470000|2022-03-31 14:37:50|2094.9|2094.4|2094.52|2094.02|2094.9|2094.4|2094.4|2093.9|10
1648737480000|2022-03-31 14:38:00|2094.4|2093.9|2094.65|2094.15|2094.77|2094.27|2094.4|2093.9|12
1648737490000|2022-03-31 14:38:10|2094.9|2094.4|2094.9|2094.4|2095.02|2094.52|2094.9|2094.4|17
1648737500000|2022-03-31 14:38:20|2095.02|2094.52|2094.4|2093.9|2095.02|2094.52|2094.15|2093.65|31
1648737510000|2022-03-31 14:38:30|2094.65|2094.15|2094.65|2094.15|2094.65|2094.15|2094.52|2094.02|18
1648737520000|2022-03-31 14:38:40|2094.52|2094.02|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|1
1648737530000|2022-03-31 14:38:50|2094.52|2094.02|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|5
1648737540000|2022-03-31 14:39:00|2094.65|2094.15|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|11
1648737550000|2022-03-31 14:39:10|2094.65|2094.15|2094.4|2093.9|2094.65|2094.15|2094.15|2093.65|22
1648737560000|2022-03-31 14:39:20|2094.27|2093.77|2094.15|2093.65|2094.65|2094.15|2094.15|2093.65|52
1648737570000|2022-03-31 14:39:30|2093.9|2093.4|2094.15|2093.65|2094.4|2093.9|2093.9|2093.4|27
1648737580000|2022-03-31 14:39:40|2094.02|2093.52|2093.9|2093.4|2094.02|2093.52|2093.9|2093.4|9
1648737590000|2022-03-31 14:39:50|2094.15|2093.65|2094.4|2093.9|2094.65|2094.15|2094.15|2093.65|13
1648737600000|2022-03-31 14:40:00|2094.65|2094.15|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|5
1648737610000|2022-03-31 14:40:10|2094.52|2094.02|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|2
1648737620000|2022-03-31 14:40:20|2094.15|2093.65|2094.4|2093.9|2094.4|2093.9|2094.15|2093.65|27
1648737630000|2022-03-31 14:40:30|2094.27|2093.77|2094.15|2093.65|2094.4|2093.9|2094.02|2093.52|13
1648737640000|2022-03-31 14:40:40|2093.9|2093.4|2093.65|2093.15|2093.9|2093.4|2093.65|2093.15|13
1648737650000|2022-03-31 14:40:50|2093.9|2093.4|2094.15|2093.65|2094.15|2093.65|2093.9|2093.4|17
1648737660000|2022-03-31 14:41:00|2094.02|2093.52|2093.9|2093.4|2094.15|2093.65|2093.9|2093.4|33
1648737670000|2022-03-31 14:41:10|2093.65|2093.15|2093.65|2093.15|2093.9|2093.4|2093.65|2093.15|10
1648737680000|2022-03-31 14:41:20|2093.4|2092.9|2093.65|2093.15|2093.65|2093.15|2093.4|2092.9|11
1648737690000|2022-03-31 14:41:30|2093.77|2093.27|2093.9|2093.4|2093.9|2093.4|2093.52|2093.02|46
1648737700000|2022-03-31 14:41:40|2094.15|2093.65|2093.9|2093.4|2094.15|2093.65|2093.9|2093.4|20
1648737710000|2022-03-31 14:41:50|2094.02|2093.52|2094.15|2093.65|2094.15|2093.65|2093.9|2093.4|4
1648737720000|2022-03-31 14:42:00|2094.02|2093.52|2094.15|2093.65|2094.15|2093.65|2093.9|2093.4|47
1648737730000|2022-03-31 14:42:10|2093.9|2093.4|2093.9|2093.4|2094.02|2093.52|2093.9|2093.4|46
1648737740000|2022-03-31 14:42:20|2093.65|2093.15|2093.65|2093.15|2093.9|2093.4|2093.65|2093.15|53
1648737750000|2022-03-31 14:42:30|2093.77|2093.27|2093.9|2093.4|2093.9|2093.4|2093.65|2093.15|13
1648737760000|2022-03-31 14:42:40|2093.77|2093.27|2093.77|2093.27|2093.77|2093.27|2093.77|2093.27|36
1648737770000|2022-03-31 14:42:50|2093.65|2093.15|2093.65|2093.15|2093.9|2093.4|2093.65|2093.15|5
1648737780000|2022-03-31 14:43:00|2093.77|2093.27|2093.9|2093.4|2093.9|2093.4|2093.65|2093.15|12
1648737790000|2022-03-31 14:43:10|2093.65|2093.15|2093.4|2092.9|2093.65|2093.15|2093.4|2092.9|23
1648737800000|2022-03-31 14:43:20|2093.65|2093.15|2093.9|2093.4|2093.9|2093.4|2093.65|2093.15|25
1648737810000|2022-03-31 14:43:30|2094.02|2093.52|2094.15|2093.65|2094.15|2093.65|2093.9|2093.4|60
1648737820000|2022-03-31 14:43:40|2094.27|2093.77|2094.52|2094.02|2094.65|2094.15|2094.15|2093.65|45
1648737830000|2022-03-31 14:43:50|2094.65|2094.15|2094.15|2093.65|2094.65|2094.15|2094.15|2093.65|11
1648737840000|2022-03-31 14:44:00|2093.9|2093.4|2094.15|2093.65|2094.15|2093.65|2093.9|2093.4|22
1648737850000|2022-03-31 14:44:10|2093.9|2093.4|2094.15|2093.65|2094.15|2093.65|2093.9|2093.4|16
1648737860000|2022-03-31 14:44:20|2093.9|2093.4|2094.15|2093.65|2094.15|2093.65|2093.9|2093.4|11
1648737870000|2022-03-31 14:44:30|2093.9|2093.4|2094.15|2093.65|2094.15|2093.65|2093.9|2093.4|12
1648737880000|2022-03-31 14:44:40|2094.02|2093.52|2094.15|2093.65|2094.15|2093.65|2094.02|2093.52|8
1648737890000|2022-03-31 14:44:50|2094.4|2093.9|2094.15|2093.65|2094.4|2093.9|2093.9|2093.4|69
1648737900000|2022-03-31 14:45:00|2093.9|2093.4|2094.15|2093.65|2094.15|2093.65|2093.9|2093.4|22
1648737910000|2022-03-31 14:45:10|2094.27|2093.77|2093.77|2093.27|2094.27|2093.77|2093.65|2093.15|84
1648737920000|2022-03-31 14:45:20|2093.9|2093.4|2093.65|2093.15|2093.9|2093.4|2093.65|2093.15|53
1648737930000|2022-03-31 14:45:30|2093.77|2093.27|2093.9|2093.4|2094.15|2093.65|2093.77|2093.27|31
1648737940000|2022-03-31 14:45:40|2093.77|2093.27|2094.4|2093.9|2094.4|2093.9|2093.77|2093.27|42
1648737950000|2022-03-31 14:45:50|2094.27|2093.77|2094.4|2093.9|2094.4|2093.9|2094.27|2093.77|15
1648737960000|2022-03-31 14:46:00|2094.27|2093.77|2094.65|2094.15|2094.9|2094.4|2094.27|2093.77|57
1648737970000|2022-03-31 14:46:10|2094.77|2094.27|2094.9|2094.4|2094.9|2094.4|2094.65|2094.15|11
1648737980000|2022-03-31 14:46:20|2095.15|2094.65|2095.15|2094.65|2095.15|2094.65|2094.9|2094.4|30
1648737990000|2022-03-31 14:46:30|2095.4|2094.9|2095.27|2094.77|2095.65|2095.15|2095.15|2094.65|97
1648738000000|2022-03-31 14:46:40|2095.4|2094.9|2096.9|2096.4|2096.9|2096.4|2095.4|2094.9|108
1648738010000|2022-03-31 14:46:50|2097.15|2096.65|2097.15|2096.65|2097.65|2097.15|2096.9|2096.4|144
1648738020000|2022-03-31 14:47:00|2096.9|2096.4|2097.15|2096.65|2097.4|2096.9|2096.65|2096.15|83
1648738030000|2022-03-31 14:47:10|2097.4|2096.9|2097.4|2096.9|2097.65|2097.15|2097.15|2096.65|134
1648738040000|2022-03-31 14:47:20|2097.52|2097.02|2097.15|2096.65|2097.52|2097.02|2096.9|2096.4|104
1648738050000|2022-03-31 14:47:30|2097.27|2096.77|2096.52|2096.02|2097.27|2096.77|2096.52|2096.02|77
1648738060000|2022-03-31 14:47:40|2096.4|2095.9|2096.4|2095.9|2096.9|2096.4|2096.4|2095.9|12
1648738070000|2022-03-31 14:47:50|2096.27|2095.77|2095.9|2095.4|2096.52|2096.02|2095.9|2095.4|38
1648738080000|2022-03-31 14:48:00|2096.02|2095.52|2096.65|2096.15|2096.65|2096.15|2096.02|2095.52|66
1648738090000|2022-03-31 14:48:10|2096.77|2096.27|2097.4|2096.9|2097.4|2096.9|2096.77|2096.27|24
1648738100000|2022-03-31 14:48:20|2097.65|2097.15|2097.4|2096.9|2097.65|2097.15|2097.27|2096.77|29
1648738110000|2022-03-31 14:48:30|2097.52|2097.02|2097.52|2097.02|2097.65|2097.15|2097.27|2096.77|29
1648738120000|2022-03-31 14:48:40|2097.65|2097.15|2097.4|2096.9|2097.65|2097.15|2097.4|2096.9|41
1648738130000|2022-03-31 14:48:50|2097.52|2097.02|2097.65|2097.15|2097.65|2097.15|2097.4|2096.9|24
1648738140000|2022-03-31 14:49:00|2097.9|2097.4|2097.4|2096.9|2097.9|2097.4|2097.4|2096.9|72
1648738150000|2022-03-31 14:49:10|2097.65|2097.15|2097.65|2097.15|2097.9|2097.4|2097.52|2097.02|67
1648738160000|2022-03-31 14:49:20|2097.4|2096.9|2097.65|2097.15|2097.65|2097.15|2097.4|2096.9|28
1648738170000|2022-03-31 14:49:30|2097.9|2097.4|2097.9|2097.4|2097.9|2097.4|2097.65|2097.15|29
1648738180000|2022-03-31 14:49:40|2097.77|2097.27|2098.15|2097.65|2098.15|2097.65|2097.77|2097.27|51
1648738190000|2022-03-31 14:49:50|2098.02|2097.52|2097.15|2096.65|2098.02|2097.52|2097.15|2096.65|47
1648738200000|2022-03-31 14:50:00|2096.9|2096.4|2097.15|2096.65|2097.15|2096.65|2096.9|2096.4|96
1648738210000|2022-03-31 14:50:10|2096.9|2096.4|2097.15|2096.65|2097.15|2096.65|2096.9|2096.4|32
1648738220000|2022-03-31 14:50:20|2097.4|2096.9|2097.27|2096.77|2097.65|2097.15|2097.27|2096.77|56
1648738230000|2022-03-31 14:50:30|2097.4|2096.9|2096.9|2096.4|2097.4|2096.9|2096.9|2096.4|5
1648738240000|2022-03-31 14:50:40|2097.15|2096.65|2097.15|2096.65|2097.27|2096.77|2097.15|2096.65|44
1648738250000|2022-03-31 14:50:50|2096.9|2096.4|2097.15|2096.65|2097.15|2096.65|2096.9|2096.4|33
1648738260000|2022-03-31 14:51:00|2096.9|2096.4|2096.9|2096.4|2097.02|2096.52|2096.9|2096.4|35
1648738270000|2022-03-31 14:51:10|2096.77|2096.27|2096.65|2096.15|2096.77|2096.27|2096.65|2096.15|24
1648738280000|2022-03-31 14:51:20|2096.4|2095.9|2096.4|2095.9|2096.65|2096.15|2096.4|2095.9|23
1648738290000|2022-03-31 14:51:30|2096.27|2095.77|2096.4|2095.9|2096.4|2095.9|2096.27|2095.77|32
1648738300000|2022-03-31 14:51:40|2096.15|2095.65|2096.27|2095.77|2096.4|2095.9|2096.15|2095.65|19
1648738310000|2022-03-31 14:51:50|2096.4|2095.9|2096.27|2095.77|2096.4|2095.9|2096.15|2095.65|11
1648738320000|2022-03-31 14:52:00|2096.15|2095.65|2095.9|2095.4|2096.27|2095.77|2095.9|2095.4|42
1648738330000|2022-03-31 14:52:10|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|22
1648738340000|2022-03-31 14:52:20|2095.4|2094.9|2094.9|2094.4|2095.65|2095.15|2094.9|2094.4|83
1648738350000|2022-03-31 14:52:30|2094.65|2094.15|2095.15|2094.65|2095.15|2094.65|2094.65|2094.15|38
1648738360000|2022-03-31 14:52:40|2095.02|2094.52|2095.15|2094.65|2095.15|2094.65|2094.9|2094.4|25
1648738370000|2022-03-31 14:52:50|2094.9|2094.4|2094.9|2094.4|2094.9|2094.4|2094.65|2094.15|20
1648738380000|2022-03-31 14:53:00|2094.65|2094.15|2094.65|2094.15|2094.65|2094.15|2094.4|2093.9|34
1648738390000|2022-03-31 14:53:10|2094.4|2093.9|2094.77|2094.27|2094.9|2094.4|2094.4|2093.9|50
1648738400000|2022-03-31 14:53:20|2094.65|2094.15|2094.4|2093.9|2094.77|2094.27|2094.4|2093.9|7
1648738410000|2022-03-31 14:53:30|2094.65|2094.15|2094.65|2094.15|2094.65|2094.15|2094.65|2094.15|14
1648738420000|2022-03-31 14:53:40|2094.4|2093.9|2094.52|2094.02|2094.65|2094.15|2094.4|2093.9|49
1648738430000|2022-03-31 14:53:50|2094.4|2093.9|2094.77|2094.27|2094.77|2094.27|2094.4|2093.9|16
1648738440000|2022-03-31 14:54:00|2094.65|2094.15|2094.9|2094.4|2094.9|2094.4|2094.4|2093.9|35
1648738450000|2022-03-31 14:54:10|2094.65|2094.15|2095.15|2094.65|2095.15|2094.65|2094.65|2094.15|46
1648738460000|2022-03-31 14:54:20|2094.9|2094.4|2095.02|2094.52|2095.15|2094.65|2094.9|2094.4|23
1648738470000|2022-03-31 14:54:30|2094.9|2094.4|2094.9|2094.4|2095.15|2094.65|2094.9|2094.4|38
1648738480000|2022-03-31 14:54:40|2094.77|2094.27|2095.02|2094.52|2095.02|2094.52|2094.65|2094.15|39
1648738490000|2022-03-31 14:54:50|2095.15|2094.65|2095.15|2094.65|2095.15|2094.65|2095.15|2094.65|24
1648738500000|2022-03-31 14:55:00|2095.27|2094.77|2095.65|2095.15|2096.02|2095.52|2095.15|2094.65|92
1648738510000|2022-03-31 14:55:10|2095.4|2094.9|2095.4|2094.9|2095.65|2095.15|2095.15|2094.65|18
1648738520000|2022-03-31 14:55:20|2095.52|2095.02|2096.15|2095.65|2096.15|2095.65|2095.52|2095.02|30
1648738530000|2022-03-31 14:55:30|2095.9|2095.4|2096.15|2095.65|2096.15|2095.65|2095.9|2095.4|17
1648738540000|2022-03-31 14:55:40|2096.02|2095.52|2096.4|2095.9|2096.4|2095.9|2095.9|2095.4|71
1648738550000|2022-03-31 14:55:50|2096.27|2095.77|2096.4|2095.9|2096.4|2095.9|2096.27|2095.77|6
1648738560000|2022-03-31 14:56:00|2096.65|2096.15|2096.65|2096.15|2096.9|2096.4|2096.4|2095.9|31
1648738570000|2022-03-31 14:56:10|2096.4|2095.9|2096.65|2096.15|2096.65|2096.15|2096.4|2095.9|13
1648738580000|2022-03-31 14:56:20|2096.52|2096.02|2096.4|2095.9|2096.52|2096.02|2096.4|2095.9|10
1648738590000|2022-03-31 14:56:30|2096.15|2095.65|2096.4|2095.9|2096.4|2095.9|2096.15|2095.65|13
1648738600000|2022-03-31 14:56:40|2096.65|2096.15|2096.65|2096.15|2096.65|2096.15|2096.4|2095.9|26
1648738610000|2022-03-31 14:56:50|2096.4|2095.9|2096.4|2095.9|2096.52|2096.02|2096.4|2095.9|5
1648738620000|2022-03-31 14:57:00|2096.27|2095.77|2096.9|2096.4|2096.9|2096.4|2096.15|2095.65|27
1648738630000|2022-03-31 14:57:10|2096.65|2096.15|2096.9|2096.4|2096.9|2096.4|2096.65|2096.15|57
1648738640000|2022-03-31 14:57:20|2097.15|2096.65|2097.15|2096.65|2097.4|2096.9|2097.15|2096.65|37
1648738650000|2022-03-31 14:57:30|2097.27|2096.77|2097.65|2097.15|2097.9|2097.4|2097.27|2096.77|16
1648738660000|2022-03-31 14:57:40|2097.9|2097.4|2097.65|2097.15|2097.9|2097.4|2097.65|2097.15|75
1648738670000|2022-03-31 14:57:50|2097.9|2097.4|2097.9|2097.4|2097.9|2097.4|2097.65|2097.15|11
1648738680000|2022-03-31 14:58:00|2097.65|2097.15|2097.9|2097.4|2097.9|2097.4|2097.65|2097.15|17
1648738690000|2022-03-31 14:58:10|2097.65|2097.15|2097.77|2097.27|2097.9|2097.4|2097.65|2097.15|12
1648738700000|2022-03-31 14:58:20|2097.9|2097.4|2098.52|2098.02|2098.52|2098.02|2097.77|2097.27|116
1648738710000|2022-03-31 14:58:30|2098.65|2098.15|2098.4|2097.9|2098.77|2098.27|2098.27|2097.77|35
1648738720000|2022-03-31 14:58:40|||||||||13
1648738730000|2022-03-31 14:58:50|2098.15|2097.65|2098.27|2097.77|2098.4|2097.9|2098.15|2097.65|49
1648738740000|2022-03-31 14:59:00|2098.4|2097.9|2098.77|2098.27|2098.9|2098.4|2098.4|2097.9|57
1648738750000|2022-03-31 14:59:10|2098.65|2098.15|2098.9|2098.4|2098.9|2098.4|2098.65|2098.15|22
1648738760000|2022-03-31 14:59:20|2098.77|2098.27|2098.65|2098.15|2098.9|2098.4|2098.4|2097.9|25
1648738770000|2022-03-31 14:59:30|2098.4|2097.9|2098.65|2098.15|2098.65|2098.15|2098.4|2097.9|27
1648738780000|2022-03-31 14:59:40|2098.4|2097.9|2098.27|2097.77|2098.65|2098.15|2098.27|2097.77|45
1648738790000|2022-03-31 14:59:50|2098.4|2097.9|2097.9|2097.4|2098.4|2097.9|2097.9|2097.4|32
1648738800000|2022-03-31 15:00:00|2098.15|2097.65|2098.4|2097.9|2098.4|2097.9|2098.15|2097.65|138
1648738810000|2022-03-31 15:00:10|2098.15|2097.65|2098.4|2097.9|2098.4|2097.9|2098.15|2097.65|150
1648738820000|2022-03-31 15:00:20|2098.15|2097.65|2097.65|2097.15|2098.4|2097.9|2097.65|2097.15|213
1648738830000|2022-03-31 15:00:30|2097.52|2097.02|2097.52|2097.02|2097.65|2097.15|2097.4|2096.9|52
1648738840000|2022-03-31 15:00:40|2097.4|2096.9|2098.15|2097.65|2098.15|2097.65|2097.4|2096.9|81
1648738850000|2022-03-31 15:00:50|2097.9|2097.4|2098.15|2097.65|2098.15|2097.65|2097.9|2097.4|17
1648738860000|2022-03-31 15:01:00|2098.02|2097.52|2097.9|2097.4|2098.15|2097.65|2097.65|2097.15|48
1648738870000|2022-03-31 15:01:10|2098.02|2097.52|2097.65|2097.15|2098.02|2097.52|2097.65|2097.15|42
1648738880000|2022-03-31 15:01:20|2097.4|2096.9|2097.15|2096.65|2097.65|2097.15|2097.15|2096.65|78
1648738890000|2022-03-31 15:01:30|||||||||3
1648738900000|2022-03-31 15:01:40|2097.02|2096.52|2096.9|2096.4|2097.15|2096.65|2096.9|2096.4|87
1648738910000|2022-03-31 15:01:50|2097.15|2096.65|2097.4|2096.9|2097.4|2096.9|2097.02|2096.52|39
1648738920000|2022-03-31 15:02:00|2097.15|2096.65|2097.15|2096.65|2097.27|2096.77|2096.9|2096.4|33
1648738930000|2022-03-31 15:02:10|2097.02|2096.52|2096.9|2096.4|2097.15|2096.65|2096.9|2096.4|33
1648738940000|2022-03-31 15:02:20|2096.65|2096.15|2096.4|2095.9|2096.65|2096.15|2096.4|2095.9|27
1648738950000|2022-03-31 15:02:30|2096.65|2096.15|2096.9|2096.4|2096.9|2096.4|2096.65|2096.15|54
1648738960000|2022-03-31 15:02:40|2097.15|2096.65|2096.65|2096.15|2097.15|2096.65|2096.65|2096.15|34
1648738970000|2022-03-31 15:02:50|2096.9|2096.4|2096.15|2095.65|2096.9|2096.4|2095.9|2095.4|32
1648738980000|2022-03-31 15:03:00|2096.4|2095.9|2096.4|2095.9|2096.52|2096.02|2096.27|2095.77|46
1648738990000|2022-03-31 15:03:10|2096.15|2095.65|2095.9|2095.4|2096.15|2095.65|2095.9|2095.4|40
1648739000000|2022-03-31 15:03:20|2095.77|2095.27|2095.15|2094.65|2095.77|2095.27|2094.9|2094.4|41
1648739010000|2022-03-31 15:03:30|2095.4|2094.9|2095.4|2094.9|2095.65|2095.15|2095.15|2094.65|33
1648739020000|2022-03-31 15:03:40|2095.15|2094.65|2095.15|2094.65|2095.15|2094.65|2095.15|2094.65|9
1648739030000|2022-03-31 15:03:50|2095.4|2094.9|2095.4|2094.9|2095.4|2094.9|2095.4|2094.9|8
1648739040000|2022-03-31 15:04:00|2095.15|2094.65|2095.52|2095.02|2095.65|2095.15|2095.15|2094.65|48
1648739050000|2022-03-31 15:04:10|2095.65|2095.15|2095.15|2094.65|2095.65|2095.15|2095.15|2094.65|39
1648739060000|2022-03-31 15:04:20|2095.02|2094.52|2095.4|2094.9|2095.4|2094.9|2094.9|2094.4|31
1648739070000|2022-03-31 15:04:30|2095.27|2094.77|2095.4|2094.9|2095.65|2095.15|2095.27|2094.77|33
1648739080000|2022-03-31 15:04:40|2095.52|2095.02|2095.4|2094.9|2095.65|2095.15|2095.15|2094.65|87
1648739090000|2022-03-31 15:04:50|2095.52|2095.02|2096.15|2095.65|2096.15|2095.65|2095.52|2095.02|9
1648739100000|2022-03-31 15:05:00|2095.9|2095.4|2095.77|2095.27|2096.15|2095.65|2095.65|2095.15|40
1648739110000|2022-03-31 15:05:10|2095.65|2095.15|2095.65|2095.15|2095.9|2095.4|2095.4|2094.9|39
1648739120000|2022-03-31 15:05:20|2095.15|2094.65|2095.27|2094.77|2095.4|2094.9|2095.15|2094.65|45
1648739130000|2022-03-31 15:05:30|2095.15|2094.65|2095.15|2094.65|2095.4|2094.9|2095.15|2094.65|35
1648739140000|2022-03-31 15:05:40|2095.27|2094.77|2095.15|2094.65|2095.4|2094.9|2095.15|2094.65|5
1648739150000|2022-03-31 15:05:50|2095.4|2094.9|2095.02|2094.52|2095.4|2094.9|2094.9|2094.4|22
1648739160000|2022-03-31 15:06:00|2094.9|2094.4|2095.15|2094.65|2095.15|2094.65|2094.9|2094.4|26
1648739170000|2022-03-31 15:06:10|2095.02|2094.52|2094.65|2094.15|2095.02|2094.52|2094.52|2094.02|105
1648739180000|2022-03-31 15:06:20|||||||||57
1648739190000|2022-03-31 15:06:30|2094.52|2094.02|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|14
1648739200000|2022-03-31 15:06:40|2094.65|2094.15|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|5
1648739210000|2022-03-31 15:06:50|2094.65|2094.15|2094.65|2094.15|2094.65|2094.15|2094.65|2094.15|51
1648739220000|2022-03-31 15:07:00|2094.52|2094.02|2094.65|2094.15|2094.65|2094.15|2094.52|2094.02|15
1648739230000|2022-03-31 15:07:10|2094.52|2094.02|2094.65|2094.15|2094.65|2094.15|2094.4|2093.9|34
1648739240000|2022-03-31 15:07:20|2094.4|2093.9|2094.4|2093.9|2094.4|2093.9|2094.27|2093.77|38
1648739250000|2022-03-31 15:07:30|2094.15|2093.65|2094.15|2093.65|2094.27|2093.77|2094.15|2093.65|15
1648739260000|2022-03-31 15:07:40|2094.02|2093.52|2094.15|2093.65|2094.15|2093.65|2093.9|2093.4|58
1648739270000|2022-03-31 15:07:50|2094.02|2093.52|2093.77|2093.27|2094.15|2093.65|2093.77|2093.27|42
1648739280000|2022-03-31 15:08:00|2093.9|2093.4|2093.9|2093.4|2094.02|2093.52|2093.65|2093.15|33
1648739290000|2022-03-31 15:08:10|2093.65|2093.15|2093.52|2093.02|2093.65|2093.15|2093.52|2093.02|44
1648739300000|2022-03-31 15:08:20|2093.4|2092.9|2092.9|2092.4|2093.4|2092.9|2092.65|2092.15|89
1648739310000|2022-03-31 15:08:30|2093.02|2092.52|2093.15|2092.65|2093.15|2092.65|2093.02|2092.52|6
1648739320000|2022-03-31 15:08:40|2093.02|2092.52|2092.9|2092.4|2093.02|2092.52|2092.9|2092.4|100
1648739330000|2022-03-31 15:08:50|2092.77|2092.27|2093.15|2092.65|2093.15|2092.65|2092.65|2092.15|61
1648739340000|2022-03-31 15:09:00|2093.27|2092.77|2093.15|2092.65|2093.27|2092.77|2093.15|2092.65|114
1648739350000|2022-03-31 15:09:10|2093.52|2093.02|2093.77|2093.27|2093.77|2093.27|2093.52|2093.02|60
1648739360000|2022-03-31 15:09:20|2093.65|2093.15|2093.15|2092.65|2093.65|2093.15|2093.15|2092.65|48
1648739370000|2022-03-31 15:09:30|2093.4|2092.9|2093.4|2092.9|2093.4|2092.9|2093.15|2092.65|34
1648739380000|2022-03-31 15:09:40|2093.65|2093.15|2094.15|2093.65|2094.15|2093.65|2093.65|2093.15|22
1648739390000|2022-03-31 15:09:50|2094.02|2093.52|2093.9|2093.4|2094.15|2093.65|2093.65|2093.15|23
1648739400000|2022-03-31 15:10:00|2093.77|2093.27|2093.77|2093.27|2093.9|2093.4|2093.65|2093.15|16
1648739410000|2022-03-31 15:10:10|2093.65|2093.15|2093.9|2093.4|2094.15|2093.65|2093.65|2093.15|40
1648739420000|2022-03-31 15:10:20|2094.15|2093.65|2093.9|2093.4|2094.15|2093.65|2093.9|2093.4|20
1648739430000|2022-03-31 15:10:30|2094.02|2093.52|2094.15|2093.65|2094.4|2093.9|2094.02|2093.52|15
1648739440000|2022-03-31 15:10:40|2094.02|2093.52|2093.9|2093.4|2094.15|2093.65|2093.9|2093.4|29
1648739450000|2022-03-31 15:10:50|2094.15|2093.65|2094.15|2093.65|2094.15|2093.65|2093.9|2093.4|6
1648739460000|2022-03-31 15:11:00|2094.4|2093.9|2094.9|2094.4|2094.9|2094.4|2094.4|2093.9|55
1648739470000|2022-03-31 15:11:10|2095.02|2094.52|2094.9|2094.4|2095.15|2094.65|2094.65|2094.15|35
1648739480000|2022-03-31 15:11:20|2095.15|2094.65|2095.65|2095.15|2095.65|2095.15|2095.15|2094.65|51
1648739490000|2022-03-31 15:11:30|2095.4|2094.9|2095.4|2094.9|2095.65|2095.15|2095.4|2094.9|45
1648739500000|2022-03-31 15:11:40|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|4
1648739510000|2022-03-31 15:11:50|2095.52|2095.02|2095.52|2095.02|2095.65|2095.15|2095.4|2094.9|76
1648739520000|2022-03-31 15:12:00|2095.4|2094.9|2095.9|2095.4|2096.15|2095.65|2095.4|2094.9|80
1648739530000|2022-03-31 15:12:10|2095.77|2095.27|2095.52|2095.02|2095.9|2095.4|2095.52|2095.02|8
1648739540000|2022-03-31 15:12:20|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|2095.4|2094.9|34
1648739550000|2022-03-31 15:12:30|2095.9|2095.4|2095.9|2095.4|2095.9|2095.4|2095.65|2095.15|63
1648739560000|2022-03-31 15:12:40|2095.77|2095.27|2095.65|2095.15|2095.9|2095.4|2095.65|2095.15|10
1648739570000|2022-03-31 15:12:50|2095.4|2094.9|2095.65|2095.15|2095.9|2095.4|2095.4|2094.9|31
1648739580000|2022-03-31 15:13:00|2095.52|2095.02|2094.9|2094.4|2095.52|2095.02|2094.65|2094.15|75
1648739590000|2022-03-31 15:13:10|2094.65|2094.15|2095.15|2094.65|2095.15|2094.65|2094.65|2094.15|34
1648739600000|2022-03-31 15:13:20|2095.27|2094.77|2095.4|2094.9|2095.4|2094.9|2094.9|2094.4|62
1648739610000|2022-03-31 15:13:30|2095.15|2094.65|2095.15|2094.65|2095.27|2094.77|2094.9|2094.4|9
1648739620000|2022-03-31 15:13:40|||||||||6
1648739630000|2022-03-31 15:13:50|2094.9|2094.4|2095.15|2094.65|2095.15|2094.65|2094.65|2094.15|38
1648739640000|2022-03-31 15:14:00|2095.4|2094.9|2095.65|2095.15|2095.65|2095.15|2095.4|2094.9|42
1648739650000|2022-03-31 15:14:10|2095.4|2094.9|2095.15|2094.65|2095.52|2095.02|2095.15|2094.65|17
1648739660000|2022-03-31 15:14:20|2095.02|2094.52|2095.15|2094.65|2095.4|2094.9|2095.02|2094.52|25
1648739670000|2022-03-31 15:14:30|2095.27|2094.77|2095.27|2094.77|2095.4|2094.9|2095.15|2094.65|49
1648739680000|2022-03-31 15:14:40|2095.15|2094.65|2095.15|2094.65|2095.15|2094.65|2095.15|2094.65|6
1648739690000|2022-03-31 15:14:50|2095.4|2094.9|2095.65|2095.15|2095.65|2095.15|2095.4|2094.9|14
1648739700000|2022-03-31 15:15:00|2095.77|2095.27|2095.15|2094.65|2096.02|2095.52|2095.15|2094.65|86
1648739710000|2022-03-31 15:15:10|2095.02|2094.52|2095.15|2094.65|2095.15|2094.65|2094.9|2094.4|20
1648739720000|2022-03-31 15:15:20|2094.9|2094.4|2095.15|2094.65|2095.15|2094.65|2094.9|2094.4|14
1648739730000|2022-03-31 15:15:30|2095.02|2094.52|2094.15|2093.65|2095.15|2094.65|2094.15|2093.65|87
1648739740000|2022-03-31 15:15:40|2093.9|2093.4|2094.4|2093.9|2094.4|2093.9|2093.9|2093.4|45
1648739750000|2022-03-31 15:15:50|2094.15|2093.65|2094.15|2093.65|2094.15|2093.65|2094.15|2093.65|8
1648739760000|2022-03-31 15:16:00|2094.4|2093.9|2094.4|2093.9|2094.4|2093.9|2094.15|2093.65|35
1648739770000|2022-03-31 15:16:10|2094.52|2094.02|2094.15|2093.65|2094.52|2094.02|2094.15|2093.65|21
1648739780000|2022-03-31 15:16:20|2094.27|2093.77|2094.4|2093.9|2094.4|2093.9|2094.15|2093.65|8
1648739790000|2022-03-31 15:16:30|2094.65|2094.15|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|28
1648739800000|2022-03-31 15:16:40|2094.65|2094.15|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|25
1648739820000|2022-03-31 15:17:00|2094.65|2094.15|2094.65|2094.15|2094.65|2094.15|2094.65|2094.15|24
1648739830000|2022-03-31 15:17:10|2094.4|2093.9|2094.4|2093.9|2094.4|2093.9|2094.15|2093.65|64
1648739840000|2022-03-31 15:17:20|2094.27|2093.77|2094.15|2093.65|2094.27|2093.77|2093.9|2093.4|114
1648739850000|2022-03-31 15:17:30|2094.02|2093.52|2094.4|2093.9|2094.4|2093.9|2093.9|2093.4|42
1648739860000|2022-03-31 15:17:40|2094.65|2094.15|2095.02|2094.52|2095.02|2094.52|2094.65|2094.15|28
1648739870000|2022-03-31 15:17:50|2094.9|2094.4|2095.4|2094.9|2095.4|2094.9|2094.9|2094.4|79
1648739880000|2022-03-31 15:18:00|2095.15|2094.65|2095.4|2094.9|2095.4|2094.9|2095.15|2094.65|23
1648739890000|2022-03-31 15:18:10|2095.65|2095.15|2095.4|2094.9|2095.65|2095.15|2095.27|2094.77|87
1648739900000|2022-03-31 15:18:20|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|23
1648739910000|2022-03-31 15:18:30|2095.9|2095.4|2095.9|2095.4|2095.9|2095.4|2095.9|2095.4|74
1648739920000|2022-03-31 15:18:40|2096.02|2095.52|2095.65|2095.15|2096.02|2095.52|2095.65|2095.15|95
1648739930000|2022-03-31 15:18:50|2095.9|2095.4|2095.9|2095.4|2095.9|2095.4|2095.9|2095.4|21
1648739940000|2022-03-31 15:19:00|2096.02|2095.52|2096.4|2095.9|2096.4|2095.9|2096.02|2095.52|79
1648739950000|2022-03-31 15:19:10|2096.15|2095.65|2096.15|2095.65|2096.15|2095.65|2096.15|2095.65|48
1648739960000|2022-03-31 15:19:20|2095.9|2095.4|2095.9|2095.4|2096.15|2095.65|2095.9|2095.4|45
1648739970000|2022-03-31 15:19:30|2096.02|2095.52|2095.77|2095.27|2096.15|2095.65|2095.65|2095.15|74
1648739980000|2022-03-31 15:19:40|2095.9|2095.4|2095.15|2094.65|2095.9|2095.4|2095.15|2094.65|85
1648739990000|2022-03-31 15:19:50|2095.02|2094.52|2094.9|2094.4|2095.15|2094.65|2094.9|2094.4|101
1648740000000|2022-03-31 15:20:00|2094.65|2094.15|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|64
1648740010000|2022-03-31 15:20:10|2094.9|2094.4|2094.65|2094.15|2094.9|2094.4|2094.4|2093.9|108
1648740020000|2022-03-31 15:20:20|2094.52|2094.02|2095.02|2094.52|2095.15|2094.65|2094.52|2094.02|53
1648740030000|2022-03-31 15:20:30|2094.9|2094.4|2094.65|2094.15|2095.15|2094.65|2094.65|2094.15|104
1648740040000|2022-03-31 15:20:40|2094.4|2093.9|2094.4|2093.9|2094.65|2094.15|2094.4|2093.9|57
1648740050000|2022-03-31 15:20:50|2094.15|2093.65|2094.15|2093.65|2094.15|2093.65|2094.15|2093.65|51
1648740060000|2022-03-31 15:21:00|2094.02|2093.52|2094.4|2093.9|2094.4|2093.9|2093.9|2093.4|94
1648740070000|2022-03-31 15:21:10|2094.15|2093.65|2094.4|2093.9|2094.4|2093.9|2094.15|2093.65|41
1648740080000|2022-03-31 15:21:20|||||||||10
1648740090000|2022-03-31 15:21:30|2094.65|2094.15|2094.65|2094.15|2094.65|2094.15|2094.65|2094.15|43
1648740100000|2022-03-31 15:21:40|2094.4|2093.9|2094.4|2093.9|2094.4|2093.9|2094.4|2093.9|69
1648740110000|2022-03-31 15:21:50|2094.15|2093.65|2093.9|2093.4|2094.15|2093.65|2093.77|2093.27|53
1648740120000|2022-03-31 15:22:00|2094.15|2093.65|2093.9|2093.4|2094.15|2093.65|2093.65|2093.15|83
1648740130000|2022-03-31 15:22:10|2093.65|2093.15|2093.4|2092.9|2093.65|2093.15|2093.4|2092.9|57
1648740140000|2022-03-31 15:22:20|2093.65|2093.15|2094.27|2093.77|2094.27|2093.77|2093.65|2093.15|101
1648740150000|2022-03-31 15:22:30|2094.4|2093.9|2094.15|2093.65|2094.4|2093.9|2094.15|2093.65|31
1648740160000|2022-03-31 15:22:40|2094.4|2093.9|2094.52|2094.02|2094.65|2094.15|2094.4|2093.9|151
1648740170000|2022-03-31 15:22:50|2094.4|2093.9|2094.4|2093.9|2094.4|2093.9|2094.15|2093.65|56
1648740180000|2022-03-31 15:23:00|2094.27|2093.77|2094.15|2093.65|2094.4|2093.9|2094.15|2093.65|193
1648740190000|2022-03-31 15:23:10|2094.4|2093.9|2094.27|2093.77|2094.4|2093.9|2094.15|2093.65|137
1648740200000|2022-03-31 15:23:20|2094.4|2093.9|2094.4|2093.9|2094.4|2093.9|2094.27|2093.77|28
1648740210000|2022-03-31 15:23:30|||||||||22
1648740220000|2022-03-31 15:23:40|||||||||13
1648740230000|2022-03-31 15:23:50|||||||||45
1648740240000|2022-03-31 15:24:00|||||||||106
1648740250000|2022-03-31 15:24:10|2094.52|2094.02|2094.52|2094.02|2094.52|2094.02|2094.52|2094.02|59
1648740260000|2022-03-31 15:24:20|2094.65|2094.15|2094.77|2094.27|2095.15|2094.65|2094.65|2094.15|109
1648740270000|2022-03-31 15:24:30|2094.65|2094.15|2094.65|2094.15|2095.02|2094.52|2094.65|2094.15|90
1648740280000|2022-03-31 15:24:40|2094.52|2094.02|2094.52|2094.02|2094.52|2094.02|2094.15|2093.65|192
1648740290000|2022-03-31 15:24:50|2094.4|2093.9|2094.76|2093.26|2094.77|2094.27|2093.9|2093.26|494
1648740300000|2022-03-31 15:25:00|2094.09|2092.59|2093.55|2092.05|2094.09|2092.59|2093.55|2092.05|0
1648740310000|2022-03-31 15:25:10|2093.54|2092.04|2092.49|2090.99|2093.54|2092.04|2092.49|2090.99|0
1648740320000|2022-03-31 15:25:20|2092.48|2090.98|2092.44|2090.94|2092.97|2091.47|2091.96|2090.46|0
1648740330000|2022-03-31 15:25:30|2092.43|2090.93|2092.43|2090.93|2092.44|2090.94|2091.91|2090.41|0
1648740340000|2022-03-31 15:25:40|2091.91|2090.41|2092.43|2090.93|2092.44|2090.94|2091.91|2090.41|0
1648740350000|2022-03-31 15:25:50|2092.44|2090.94|2092.97|2091.47|2092.97|2091.47|2092.44|2090.94|0
1648740360000|2022-03-31 15:26:00|2092.99|2091.49|2093.01|2091.51|2094.05|2092.55|2092.99|2091.49|0
1648740370000|2022-03-31 15:26:10|2093|2091.5|2091.95|2090.45|2093|2091.5|2091.95|2090.45|0
1648740380000|2022-03-31 15:26:20|2091.96|2090.46|2092.99|2091.49|2093.01|2091.51|2091.96|2090.46|0
1648740390000|2022-03-31 15:26:30|2093|2091.5|2092.99|2091.49|2093.52|2092.02|2092.98|2091.48|0
1648740400000|2022-03-31 15:26:40|2092.98|2091.48|2091.94|2090.44|2092.98|2091.48|2091.94|2090.44|0
1648740410000|2022-03-31 15:26:50|2092.46|2090.96|2092.42|2090.92|2092.47|2090.97|2091.88|2090.38|0
1648740420000|2022-03-31 15:27:00|2092.43|2090.93|2092.42|2090.92|2092.43|2090.93|2092.42|2090.92|0
1648740430000|2022-03-31 15:27:10|2092.41|2090.91|2092.41|2090.91|2092.41|2090.91|2091.88|2090.38|0
1648740440000|2022-03-31 15:27:20|2091.89|2090.39|2091.88|2090.38|2091.89|2090.39|2091.87|2090.37|0
1648740450000|2022-03-31 15:27:30|2092.4|2090.9|2092.92|2091.42|2092.93|2091.43|2092.4|2090.9|2144
1648740460000|2022-03-31 15:27:40|2092.91|2091.41|2092.39|2090.89|2092.91|2091.41|2092.39|2090.89|0
1648740470000|2022-03-31 15:27:50|2092.38|2090.88|2092.36|2090.86|2092.38|2090.88|2091.86|2090.36|0
1648740480000|2022-03-31 15:28:00|2092.88|2091.38|2092.88|2091.38|2094.45|2092.95|2092.87|2091.37|0
1648740490000|2022-03-31 15:28:10|2092.87|2091.37|2092.35|2090.85|2092.88|2091.38|2092.35|2090.85|0
1648740500000|2022-03-31 15:28:20|2091.83|2090.33|2091.83|2090.33|2091.83|2090.33|2091.82|2090.32|0
1648740510000|2022-03-31 15:28:30|2091.82|2090.32|2092.85|2091.35|2092.88|2091.38|2091.82|2090.32|0
1648740520000|2022-03-31 15:28:40|2092.33|2090.83|2092.33|2090.83|2092.34|2090.84|2091.81|2090.31|0
1648740530000|2022-03-31 15:28:50|2091.81|2090.31|2091.79|2090.29|2091.81|2090.31|2091.79|2090.29|0
1648740540000|2022-03-31 15:29:00|2091.27|2089.77|2090.73|2089.23|2091.27|2089.77|2090.73|2089.23|0
1648740550000|2022-03-31 15:29:10|2091.25|2089.75|2093.37|2091.87|2093.38|2091.88|2091.25|2089.75|0
1648740560000|2022-03-31 15:29:20|2093.89|2092.39|2093.71|2092.21|2095.47|2093.97|2093.71|2092.21|0
1648740570000|2022-03-31 15:29:30|2093.19|2091.69|2093.18|2091.68|2094.23|2092.73|2092.66|2091.16|0
1648740580000|2022-03-31 15:29:40|2093.19|2091.69|2094.23|2092.73|2094.23|2092.73|2092.66|2091.16|0
1648740590000|2022-03-31 15:29:50|2094.22|2092.72|2094.22|2092.72|2094.75|2093.25|2093.17|2091.67|0
1648740600000|2022-03-31 15:30:00|2093.7|2092.2|2094.75|2093.25|2095.27|2093.77|2093.17|2091.67|95
1648740610000|2022-03-31 15:30:10|2095.01|2093.51|2091.93|2090.53|2095.28|2093.78|2091.93|2090.53|76
1648740620000|2022-03-31 15:30:20|2092.05|2090.65|2092.8|2091.4|2092.93|2091.53|2092.05|2090.65|47
1648740630000|2022-03-31 15:30:30|2092.93|2091.53|2092.55|2091.15|2092.93|2091.53|2092.43|2091.03|11
1648740640000|2022-03-31 15:30:40|2092.3|2090.9|2091.68|2090.28|2092.3|2090.9|2090.93|2089.53|8
1648740650000|2022-03-31 15:30:50|2091.8|2090.4|2091.8|2090.4|2091.8|2090.4|2091.68|2090.28|0
1648740660000|2022-03-31 15:31:00|2091.68|2090.28|2091.68|2090.28|2091.68|2090.28|2091.68|2090.28|0
1648740670000|2022-03-31 15:31:10|2091.8|2090.4|2091.93|2090.53|2091.93|2090.53|2091.8|2090.4|10
1648740680000|2022-03-31 15:31:20|2092.3|2090.9|2091.68|2090.28|2092.3|2090.9|2091.55|2090.15|19
1648740690000|2022-03-31 15:31:30|2092.05|2090.65|2092.3|2090.9|2092.3|2090.9|2092.05|2090.65|1
1648740700000|2022-03-31 15:31:40|2092.43|2091.03|2091.93|2090.53|2092.43|2091.03|2091.93|2090.53|16
1648740710000|2022-03-31 15:31:50|2092.3|2090.9|2092.18|2090.78|2092.3|2090.9|2090.55|2089.15|190
1648740720000|2022-03-31 15:32:00|2092.05|2090.65|2091.93|2090.53|2092.18|2090.78|2091.93|2090.53|17
1648740730000|2022-03-31 15:32:10|2092.3|2090.9|2092.8|2091.4|2092.8|2091.4|2092.3|2090.9|2
1648740740000|2022-03-31 15:32:20|2092.68|2091.28|2092.8|2091.4|2092.8|2091.4|2092.68|2091.28|0
1648740750000|2022-03-31 15:32:30|2092.55|2091.15|2091.93|2090.53|2092.55|2091.15|2091.55|2090.15|11
1648740760000|2022-03-31 15:32:40|2092.3|2090.9|2092.18|2090.78|2092.3|2090.9|2092.18|2090.78|12
1648740770000|2022-03-31 15:32:50|2092.3|2090.9|2092.43|2091.03|2092.43|2091.03|2092.3|2090.9|9
1648740780000|2022-03-31 15:33:00|2092.3|2090.9|2092.3|2090.9|2092.3|2090.9|2092.3|2090.9|0
1648740790000|2022-03-31 15:33:10|2092.43|2091.03|2092.43|2091.03|2092.55|2091.15|2092.43|2091.03|0
1648740800000|2022-03-31 15:33:20|2091.3|2089.9|2091.05|2089.65|2091.3|2089.9|2091.05|2089.65|13
1648740810000|2022-03-31 15:33:30|2090.3|2088.9|2090.18|2088.78|2090.3|2088.9|2090.18|2088.78|2
1648740820000|2022-03-31 15:33:40|||||||||9
1648740830000|2022-03-31 15:33:50|2089.93|2088.53|2089.8|2088.4|2089.93|2088.53|2089.55|2088.15|24
1648740840000|2022-03-31 15:34:00|2089.93|2088.53|2089.93|2088.53|2089.93|2088.53|2089.8|2088.4|5
1648740850000|2022-03-31 15:34:10|2090.05|2088.65|2090.55|2089.15|2090.68|2089.28|2090.05|2088.65|3
1648740880000|2022-03-31 15:34:40|2090.43|2089.03|2090.43|2089.03|2090.43|2089.03|2090.43|2089.03|0
1648740900000|2022-03-31 15:35:00|2090.55|2089.15|2090.55|2089.15|2090.55|2089.15|2090.55|2089.15|0
1648740910000|2022-03-31 15:35:10|2090.68|2089.28|2092.3|2090.9|2092.3|2090.9|2090.68|2089.28|7
1648740930000|2022-03-31 15:35:30|2092.18|2090.78|2092.18|2090.78|2092.18|2090.78|2092.05|2090.65|1
1648740940000|2022-03-31 15:35:40|2092.05|2090.65|2092.05|2090.65|2092.05|2090.65|2092.05|2090.65|1
1648740960000|2022-03-31 15:36:00|2092.3|2090.9|2092.18|2090.78|2092.3|2090.9|2092.18|2090.78|0
1648740990000|2022-03-31 15:36:30|2092.68|2091.28|2092.18|2090.78|2092.68|2091.28|2092.18|2090.78|1
1648741020000|2022-03-31 15:37:00|2092.05|2090.65|2092.05|2090.65|2092.05|2090.65|2092.05|2090.65|0
1648741040000|2022-03-31 15:37:20|2092.18|2090.78|2092.18|2090.78|2092.18|2090.78|2092.18|2090.78|0
1648741050000|2022-03-31 15:37:30|2092.3|2090.9|2092.3|2090.9|2092.43|2091.03|2092.05|2090.65|6
1648741070000|2022-03-31 15:37:50|2092.68|2091.28|2092.8|2091.4|2092.8|2091.4|2092.68|2091.28|9
1648741120000|2022-03-31 15:38:40|2092.68|2091.28|2092.68|2091.28|2092.68|2091.28|2092.68|2091.28|0
1648741130000|2022-03-31 15:38:50|2091.18|2089.78|2091.18|2089.78|2091.18|2089.78|2091.18|2089.78|4
1648741140000|2022-03-31 15:39:00|2091.8|2090.4|2090.68|2089.28|2091.93|2090.53|2090.68|2089.28|4458
1648741150000|2022-03-31 15:39:10|2091.8|2090.4|2091.8|2090.4|2091.8|2090.4|2091.68|2090.28|0
1648741170000|2022-03-31 15:39:30|2090.3|2088.9|2091.43|2090.03|2091.55|2090.15|2090.3|2088.9|6
1648741180000|2022-03-31 15:39:40|2091.18|2089.78|2091.3|2089.9|2091.68|2090.28|2091.18|2089.78|10
1648741190000|2022-03-31 15:39:50|2091.18|2089.78|2091.18|2089.78|2091.18|2089.78|2091.18|2089.78|0
1648741200000|2022-03-31 15:40:00|2091.3|2089.9|2091.18|2089.78|2091.3|2089.9|2091.18|2089.78|0
1648741210000|2022-03-31 15:40:10|2091.05|2089.65|2091.05|2089.65|2091.05|2089.65|2091.05|2089.65|0
1648741220000|2022-03-31 15:40:20|2091.18|2089.78|2091.3|2089.9|2091.3|2089.9|2091.18|2089.78|0
1648741230000|2022-03-31 15:40:30|2091.8|2090.4|2092.18|2090.78|2092.18|2090.78|2091.8|2090.4|9
1648741240000|2022-03-31 15:40:40|2092.3|2090.9|2092.3|2090.9|2092.3|2090.9|2092.3|2090.9|0
1648741260000|2022-03-31 15:41:00|2092.68|2091.28|2092.8|2091.4|2093.43|2092.03|2092.68|2091.28|3
1648741270000|2022-03-31 15:41:10|2092.93|2091.53|2092.8|2091.4|2092.93|2091.53|2092.8|2091.4|26
1648741280000|2022-03-31 15:41:20|2093.18|2091.78|2093.3|2091.9|2093.3|2091.9|2093.18|2091.78|0
1648741320000|2022-03-31 15:42:00|2093.18|2091.78|2093.18|2091.78|2093.18|2091.78|2093.18|2091.78|2000
1648741330000|2022-03-31 15:42:10|2093.05|2091.65|2093.05|2091.65|2093.05|2091.65|2093.05|2091.65|0
1648741380000|2022-03-31 15:43:00|2093.18|2091.78|2092.93|2091.53|2093.18|2091.78|2092.93|2091.53|0
1648741400000|2022-03-31 15:43:20|||||||||2
1648741410000|2022-03-31 15:43:30|2092.8|2091.4|2092.3|2090.9|2092.8|2091.4|2092.3|2090.9|2
1648741420000|2022-03-31 15:43:40|2092.18|2090.78|2092.3|2090.9|2092.3|2090.9|2092.18|2090.78|0
1648741440000|2022-03-31 15:44:00|2092.18|2090.78|2092.18|2090.78|2092.18|2090.78|2092.18|2090.78|0
1648741450000|2022-03-31 15:44:10|2093.05|2091.65|2093.05|2091.65|2093.18|2091.78|2093.05|2091.65|8
1648741460000|2022-03-31 15:44:20|2092.93|2091.53|2092.93|2091.53|2092.93|2091.53|2092.93|2091.53|0
1648741470000|2022-03-31 15:44:30|2092.8|2091.4|2092.8|2091.4|2092.8|2091.4|2092.8|2091.4|0
1648741500000|2022-03-31 15:45:00|2092.68|2091.28|2092.68|2091.28|2092.68|2091.28|2092.68|2091.28|0
1648741510000|2022-03-31 15:45:10|2091.93|2090.53|2091.55|2090.15|2091.93|2090.53|2091.55|2090.15|2
1648741530000|2022-03-31 15:45:30|2091.68|2090.28|2091.68|2090.28|2091.68|2090.28|2091.68|2090.28|0
1648741540000|2022-03-31 15:45:40|2091.8|2090.4|2091.68|2090.28|2091.8|2090.4|2091.68|2090.28|5
1648741550000|2022-03-31 15:45:50|2091.8|2090.4|2091.68|2090.28|2091.8|2090.4|2091.68|2090.28|0
1648741560000|2022-03-31 15:46:00|2091.55|2090.15|2091.55|2090.15|2091.68|2090.28|2091.55|2090.15|0
1648741580000|2022-03-31 15:46:20|2091.43|2090.03|2091.43|2090.03|2091.43|2090.03|2091.43|2090.03|0
1648741600000|2022-03-31 15:46:40|2091.3|2089.9|2091.43|2090.03|2091.43|2090.03|2091.3|2089.9|0
1648741610000|2022-03-31 15:46:50|2091.3|2089.9|2091.68|2090.28|2091.68|2090.28|2091.3|2089.9|0
1648741620000|2022-03-31 15:47:00|2091.55|2090.15|2091.55|2090.15|2091.55|2090.15|2091.55|2090.15|0
1648741660000|2022-03-31 15:47:40|2091.43|2090.03|2091.43|2090.03|2091.43|2090.03|2091.43|2090.03|0
1648741680000|2022-03-31 15:48:00|2091.3|2089.9|2092.05|2090.65|2092.05|2090.65|2091.3|2089.9|3
1648741740000|2022-03-31 15:49:00|2091.93|2090.53|2091.93|2090.53|2091.93|2090.53|2091.93|2090.53|0
1648741800000|2022-03-31 15:50:00|2091.8|2090.4|2091.8|2090.4|2091.8|2090.4|2091.8|2090.4|0
1648741860000|2022-03-31 15:51:00|2091.68|2090.28|2091.68|2090.28|2091.68|2090.28|2091.68|2090.28|0
1648741890000|2022-03-31 15:51:30|2091.43|2090.03|2091.43|2090.03|2091.43|2090.03|2091.43|2090.03|0
1648741900000|2022-03-31 15:51:40|2091.55|2090.15|2091.18|2089.78|2091.55|2090.15|2091.18|2089.78|0
1648741910000|2022-03-31 15:51:50|2091.3|2089.9|2091.18|2089.78|2091.3|2089.9|2091.05|2089.65|0
1648741920000|2022-03-31 15:52:00|2091.05|2089.65|2091.05|2089.65|2091.18|2089.78|2090.93|2089.53|0
1648741930000|2022-03-31 15:52:10|2090.93|2089.53|2091.05|2089.65|2091.05|2089.65|2090.93|2089.53|0
1648741940000|2022-03-31 15:52:20|2091.18|2089.78|2091.18|2089.78|2091.18|2089.78|2091.05|2089.65|0
1648741950000|2022-03-31 15:52:30|2091.05|2089.65|2092.05|2090.65|2092.55|2091.15|2090.93|2089.53|11
1648741960000|2022-03-31 15:52:40|2091.93|2090.53|2091.93|2090.53|2091.93|2090.53|2091.93|2090.53|0
1648742040000|2022-03-31 15:54:00|2091.8|2090.4|2091.8|2090.4|2091.8|2090.4|2091.8|2090.4|0
1648742090000|2022-03-31 15:54:50|2091.93|2090.53|2091.93|2090.53|2091.93|2090.53|2091.93|2090.53|1
1648742100000|2022-03-31 15:55:00|2091.8|2090.4|2091.8|2090.4|2091.8|2090.4|2091.8|2090.4|0
1648742160000|2022-03-31 15:56:00|2091.93|2090.53|2091.8|2090.4|2092.05|2090.65|2091.8|2090.4|0
1648742220000|2022-03-31 15:57:00|2092.05|2090.65|2091.68|2090.28|2092.05|2090.65|2091.68|2090.28|0
1648742280000|2022-03-31 15:58:00|2092.05|2090.65|2091.55|2090.15|2092.05|2090.65|2091.55|2090.15|0
1648742340000|2022-03-31 15:59:00|2092.05|2090.65|2091.43|2090.03|2092.05|2090.65|2091.43|2090.03|0
1648742350000|2022-03-31 15:59:10|||||||||1
1648742360000|2022-03-31 15:59:20|2092.05|2090.65|2092.18|2090.78|2092.18|2090.78|2092.05|2090.65|2
1648742370000|2022-03-31 15:59:30|2092.3|2090.9|2092.3|2090.9|2092.3|2090.9|2092.3|2090.9|0
1648742390000|2022-03-31 15:59:50|2092.43|2091.03|2092.61|2091.11|2092.68|2091.28|2092.43|2091.03|1
1648742400000|2022-03-31 16:00:00|2092.6|2091.1|2092.61|2091.11|2092.61|2091.11|2092.59|2091.09|0
1648742410000|2022-03-31 16:00:10|2093.13|2091.63|2093.11|2091.61|2093.14|2091.64|2093.11|2091.61|0
1648742420000|2022-03-31 16:00:20|2092.59|2091.09|2092.59|2091.09|2092.86|2091.36|2092.59|2091.09|0
1648742430000|2022-03-31 16:00:30|2092.6|2091.1|2093.15|2091.65|2093.15|2091.65|2092.59|2091.09|0
1648742440000|2022-03-31 16:00:40|2093.14|2091.64|2093.15|2091.65|2093.15|2091.65|2093.14|2091.64|0
1648742450000|2022-03-31 16:00:50|2093.16|2091.66|2093.16|2091.66|2093.68|2092.18|2093.16|2091.66|0
1648742460000|2022-03-31 16:01:00|2093.15|2091.65|2093.14|2091.64|2093.15|2091.65|2093.14|2091.64|0
1648742470000|2022-03-31 16:01:10|2093.15|2091.65|2093.14|2091.64|2093.15|2091.65|2093.14|2091.64|0
1648742480000|2022-03-31 16:01:20|2093.13|2091.63|2093.15|2091.65|2093.15|2091.65|2093.13|2091.63|0
1648742490000|2022-03-31 16:01:30|2093.14|2091.64|2093.13|2091.63|2093.14|2091.64|2093.13|2091.63|0
1648742500000|2022-03-31 16:01:40|2093.12|2091.62|2092.6|2091.1|2093.12|2091.62|2092.59|2091.09|0
1648742510000|2022-03-31 16:01:50|2092.59|2091.09|2092.6|2091.1|2092.61|2091.11|2092.59|2091.09|0
1648742520000|2022-03-31 16:02:00|2092.59|2091.09|2092.58|2091.08|2092.59|2091.09|2092.06|2090.56|0
1648742530000|2022-03-31 16:02:10|2092.57|2091.07|2092.58|2091.08|2092.58|2091.08|2092.57|2091.07|0
1648742540000|2022-03-31 16:02:20|2092.57|2091.07|2092.04|2090.54|2092.57|2091.07|2092.04|2090.54|0
1648742550000|2022-03-31 16:02:30|2092.05|2090.55|2092.04|2090.54|2092.05|2090.55|2092.04|2090.54|0
1648742560000|2022-03-31 16:02:40|2092.05|2090.55|2092.02|2090.52|2092.05|2090.55|2092.02|2090.52|0
1648742570000|2022-03-31 16:02:50|2091.76|2090.26|2091.51|2090.01|2092.03|2090.53|2091.5|2090|0
1648742580000|2022-03-31 16:03:00|2091.5|2090|2090.96|2089.46|2091.5|2090|2090.96|2089.46|0
1648742590000|2022-03-31 16:03:10|2090.97|2089.47|2091.49|2089.99|2091.5|2090|2090.97|2089.47|0
1648742600000|2022-03-31 16:03:20|2091.5|2090|2091.5|2090|2091.51|2090.01|2091.49|2089.99|0
1648742620000|2022-03-31 16:03:40|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|2091.48|2089.98|0
1648742630000|2022-03-31 16:03:50|2091.48|2089.98|2091.49|2089.99|2091.49|2089.99|2091.48|2089.98|0
1648742640000|2022-03-31 16:04:00|2091.48|2089.98|2091.49|2089.99|2091.49|2089.99|2090.96|2089.46|0
1648742650000|2022-03-31 16:04:10|2091.5|2090|2091.49|2089.99|2091.5|2090|2091.49|2089.99|0
1648742660000|2022-03-31 16:04:20|2091.48|2089.98|2091.48|2089.98|2091.49|2089.99|2091.48|2089.98|0
1648742670000|2022-03-31 16:04:30|2091.49|2089.99|2092.01|2090.51|2092.02|2090.52|2091.48|2089.98|0
1648742680000|2022-03-31 16:04:40|2090.97|2089.47|2090.97|2089.47|2090.97|2089.47|2090.96|2089.46|0
1648742690000|2022-03-31 16:04:50|2090.96|2089.46|2090.96|2089.46|2090.96|2089.46|2090.96|2089.46|0
1648742700000|2022-03-31 16:05:00|2090.97|2089.47|2090.96|2089.46|2090.97|2089.47|2090.96|2089.46|0
1648742710000|2022-03-31 16:05:10|2090.44|2088.94|2090.44|2088.94|2090.44|2088.94|2090.44|2088.94|0
1648742720000|2022-03-31 16:05:20|2090.43|2088.93|2090.42|2088.92|2090.44|2088.94|2090.42|2088.92|0
1648742730000|2022-03-31 16:05:30|2090.43|2088.93|2090.44|2088.94|2090.44|2088.94|2090.42|2088.92|0
1648742740000|2022-03-31 16:05:40|2090.43|2088.93|2090.44|2088.94|2090.44|2088.94|2090.43|2088.93|0
1648742760000|2022-03-31 16:06:00|2090.43|2088.93|2090.98|2089.48|2090.98|2089.48|2090.43|2088.93|0
1648742770000|2022-03-31 16:06:10|2090.97|2089.47|2090.97|2089.47|2090.97|2089.47|2090.96|2089.46|0
1648742780000|2022-03-31 16:06:20|2090.96|2089.46|2090.96|2089.46|2090.97|2089.47|2090.96|2089.46|0
1648742790000|2022-03-31 16:06:30|2090.97|2089.47|2090.96|2089.46|2090.97|2089.47|2090.96|2089.46|0
1648742800000|2022-03-31 16:06:40|2090.97|2089.47|2090.97|2089.47|2090.97|2089.47|2090.96|2089.46|0
1648742820000|2022-03-31 16:07:00|2090.98|2089.48|2091.49|2089.99|2091.49|2089.99|2090.97|2089.47|0
1648742830000|2022-03-31 16:07:10|2091.5|2090|2091.49|2089.99|2091.5|2090|2091.49|2089.99|0
1648742840000|2022-03-31 16:07:20|2091.48|2089.98|2091.48|2089.98|2091.48|2089.98|2091.48|2089.98|0
1648742850000|2022-03-31 16:07:30|2091.49|2089.99|2091.48|2089.98|2091.49|2089.99|2091.48|2089.98|0
1648742860000|2022-03-31 16:07:40|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|0
1648742880000|2022-03-31 16:08:00|2091.48|2089.98|2091.49|2089.99|2091.49|2089.99|2091.48|2089.98|0
1648742890000|2022-03-31 16:08:10|2092.01|2090.51|2092.01|2090.51|2092.01|2090.51|2092|2090.5|0
1648742900000|2022-03-31 16:08:20|2092|2090.5|2091.49|2089.99|2092.01|2090.51|2091.48|2089.98|0
1648742910000|2022-03-31 16:08:30|2092.01|2090.51|2092.02|2090.52|2092.02|2090.52|2091.75|2090.25|0
1648742920000|2022-03-31 16:08:40|2092.01|2090.51|2092.01|2090.51|2092.01|2090.51|2092.01|2090.51|0
1648742930000|2022-03-31 16:08:50|2092|2090.5|2091.48|2089.98|2092|2090.5|2091.47|2089.97|0
1648742940000|2022-03-31 16:09:00|2091.49|2089.99|2092.02|2090.52|2092.02|2090.52|2091.49|2089.99|0
1648742950000|2022-03-31 16:09:10|2092.03|2090.53|2092.01|2090.51|2092.03|2090.53|2091.49|2089.99|0
1648742960000|2022-03-31 16:09:20|2092|2090.5|2091.99|2090.49|2092.01|2090.51|2091.98|2090.48|0
1648742980000|2022-03-31 16:09:40|2091.98|2090.48|2091.99|2090.49|2091.99|2090.49|2091.97|2090.47|0
1648742990000|2022-03-31 16:09:50|2091.98|2090.48|2091.99|2090.49|2091.99|2090.49|2091.98|2090.48|0
1648743000000|2022-03-31 16:10:00|2091.98|2090.48|2091.97|2090.47|2091.99|2090.49|2091.97|2090.47|0
1648743010000|2022-03-31 16:10:10|2091.98|2090.48|2091.44|2089.94|2091.98|2090.48|2091.44|2089.94|0
1648743020000|2022-03-31 16:10:20|2091.45|2089.95|2091.44|2089.94|2091.46|2089.96|2091.44|2089.94|0
1648743030000|2022-03-31 16:10:30|2091.45|2089.95|2091.46|2089.96|2091.46|2089.96|2091.44|2089.94|0
1648743040000|2022-03-31 16:10:40|2091.45|2089.95|2091.45|2089.95|2091.45|2089.95|2091.44|2089.94|0
1648743050000|2022-03-31 16:10:50|2091.44|2089.94|2091.44|2089.94|2091.44|2089.94|2091.43|2089.93|0
1648743060000|2022-03-31 16:11:00|2091.45|2089.95|2091.97|2090.47|2091.97|2090.47|2091.43|2089.93|0
1648743080000|2022-03-31 16:11:20|2091.96|2090.46|2091.44|2089.94|2091.96|2090.46|2091.44|2089.94|0
1648743090000|2022-03-31 16:11:30|2091.96|2090.46|2091.44|2089.94|2091.96|2090.46|2091.44|2089.94|0
1648743100000|2022-03-31 16:11:40|2091.43|2089.93|2091.43|2089.93|2091.44|2089.94|2091.43|2089.93|0
1648743110000|2022-03-31 16:11:50|2091.44|2089.94|2091.43|2089.93|2091.44|2089.94|2091.43|2089.93|0
1648743120000|2022-03-31 16:12:00|2091.44|2089.94|2091.98|2090.48|2091.99|2090.49|2091.44|2089.94|0
1648743130000|2022-03-31 16:12:10|2091.99|2090.49|2091.97|2090.47|2091.99|2090.49|2091.97|2090.47|0
1648743140000|2022-03-31 16:12:20|2091.98|2090.48|2091.98|2090.48|2091.99|2090.49|2091.98|2090.48|0
1648743150000|2022-03-31 16:12:30|2091.97|2090.47|2091.97|2090.47|2091.98|2090.48|2091.97|2090.47|0
1648743160000|2022-03-31 16:12:40|2091.96|2090.46|2091.96|2090.46|2091.96|2090.46|2091.96|2090.46|0
1648743170000|2022-03-31 16:12:50|2091.44|2089.94|2091.43|2089.93|2091.44|2089.94|2091.43|2089.93|0
1648743180000|2022-03-31 16:13:00|2091.42|2089.92|2091.43|2089.93|2091.43|2089.93|2091.42|2089.92|0
1648743190000|2022-03-31 16:13:10|2091.42|2089.92|2091.42|2089.92|2091.43|2089.93|2091.42|2089.92|0
1648743200000|2022-03-31 16:13:20|2091.43|2089.93|2091.42|2089.92|2091.43|2089.93|2091.42|2089.92|0
1648743210000|2022-03-31 16:13:30|2091.43|2089.93|2091.43|2089.93|2091.43|2089.93|2091.42|2089.92|0
1648743220000|2022-03-31 16:13:40|2091.42|2089.92|2091.42|2089.92|2091.43|2089.93|2091.41|2089.91|0
1648743230000|2022-03-31 16:13:50|2091.41|2089.91|2090.89|2089.39|2091.42|2089.92|2090.89|2089.39|0
1648743240000|2022-03-31 16:14:00|2090.9|2089.4|2090.9|2089.4|2090.9|2089.4|2090.89|2089.39|0
1648743250000|2022-03-31 16:14:10|2090.89|2089.39|2090.91|2089.41|2091.43|2089.93|2090.89|2089.39|0
1648743260000|2022-03-31 16:14:20|2091.17|2089.67|2091.42|2089.92|2091.42|2089.92|2090.89|2089.39|0
1648743270000|2022-03-31 16:14:30|2090.9|2089.4|2090.9|2089.4|2091.42|2089.92|2090.9|2089.4|0
1648743280000|2022-03-31 16:14:40|2090.89|2089.39|2090.88|2089.38|2090.89|2089.39|2090.88|2089.38|0
1648743290000|2022-03-31 16:14:50|2090.89|2089.39|2090.88|2089.38|2090.89|2089.39|2090.88|2089.38|0
1648743300000|2022-03-31 16:15:00|2090.89|2089.39|2090.87|2089.37|2090.89|2089.39|2090.87|2089.37|0
1648743310000|2022-03-31 16:15:10|2090.86|2089.36|2090.91|2089.41|2090.91|2089.41|2090.86|2089.36|0
1648743330000|2022-03-31 16:15:30|2090.92|2089.42|2090.92|2089.42|2090.92|2089.42|2090.92|2089.42|0
1648743340000|2022-03-31 16:15:40|2090.93|2089.43|2091.46|2089.96|2091.46|2089.96|2090.92|2089.42|0
1648743350000|2022-03-31 16:15:50|2091.47|2089.97|2091.47|2089.97|2091.47|2089.97|2091.47|2089.97|0
1648743360000|2022-03-31 16:16:00|2091.48|2089.98|2092|2090.5|2092|2090.5|2091.48|2089.98|0
1648743370000|2022-03-31 16:16:10|2092.01|2090.51|2091.99|2090.49|2092.01|2090.51|2091.98|2090.48|0
1648743380000|2022-03-31 16:16:20|2091.98|2090.48|2091.99|2090.49|2091.99|2090.49|2091.98|2090.48|0
1648743390000|2022-03-31 16:16:30|2092.51|2091.01|2091.98|2090.48|2092.51|2091.01|2091.98|2090.48|0
1648743410000|2022-03-31 16:16:50|2091.97|2090.47|2091.97|2090.47|2091.97|2090.47|2091.97|2090.47|0
1648743420000|2022-03-31 16:17:00|2091.96|2090.46|2091.96|2090.46|2091.97|2090.47|2091.96|2090.46|0
1648743430000|2022-03-31 16:17:10|2091.97|2090.47|2091.97|2090.47|2091.97|2090.47|2091.96|2090.46|0
1648743440000|2022-03-31 16:17:20|2091.96|2090.46|2091.97|2090.47|2091.97|2090.47|2091.96|2090.46|0
1648743450000|2022-03-31 16:17:30|2091.96|2090.46|2091.96|2090.46|2091.97|2090.47|2091.96|2090.46|0
1648743460000|2022-03-31 16:17:40|2091.97|2090.47|2091.96|2090.46|2091.97|2090.47|2091.96|2090.46|0
1648743470000|2022-03-31 16:17:50|2091.97|2090.47|2091.96|2090.46|2091.97|2090.47|2091.96|2090.46|0
1648743480000|2022-03-31 16:18:00|2091.97|2090.47|2092.5|2091|2092.5|2091|2091.97|2090.47|0
1648743490000|2022-03-31 16:18:10|2092.49|2090.99|2092.49|2090.99|2092.5|2091|2092.49|2090.99|0
1648743500000|2022-03-31 16:18:20|2092.48|2090.98|2092.49|2090.99|2092.49|2090.99|2091.96|2090.46|0
1648743510000|2022-03-31 16:18:30|2092.23|2090.73|2091.97|2090.47|2092.5|2091|2091.97|2090.47|0
1648743520000|2022-03-31 16:18:40|2091.98|2090.48|2091.97|2090.47|2091.98|2090.48|2091.97|2090.47|0
1648743530000|2022-03-31 16:18:50|2091.98|2090.48|2092.5|2091|2092.5|2091|2091.98|2090.48|0
1648743540000|2022-03-31 16:19:00|2092.24|2090.74|2092.51|2091.01|2092.51|2091.01|2092.24|2090.74|0
1648743550000|2022-03-31 16:19:10|2092.5|2091|2092.51|2091.01|2092.51|2091.01|2092.5|2091|0
1648743560000|2022-03-31 16:19:20|2092.5|2091|2091.97|2090.47|2092.5|2091|2091.97|2090.47|0
1648743580000|2022-03-31 16:19:40|2091.96|2090.46|2091.96|2090.46|2091.96|2090.46|2091.44|2089.94|0
1648743590000|2022-03-31 16:19:50|2091.97|2090.47|2091.96|2090.46|2091.97|2090.47|2091.96|2090.46|0
1648743600000|2022-03-31 16:20:00|2091.95|2090.45|2091.43|2089.93|2091.95|2090.45|2091.43|2089.93|0
1648743610000|2022-03-31 16:20:10|2091.44|2089.94|2091.95|2090.45|2091.96|2090.46|2091.44|2089.94|0
1648743620000|2022-03-31 16:20:20|2091.94|2090.44|2091.43|2089.93|2091.95|2090.45|2091.43|2089.93|0
1648743630000|2022-03-31 16:20:30|2091.38|2089.88|2091.37|2089.87|2091.38|2089.88|2091.37|2089.87|0
1648743640000|2022-03-31 16:20:40|2091.36|2089.86|2091.36|2089.86|2091.36|2089.86|2091.36|2089.86|0
1648743650000|2022-03-31 16:20:50|2091.37|2089.87|2091.35|2089.85|2091.37|2089.87|2091.35|2089.85|0
1648743660000|2022-03-31 16:21:00|2091.09|2089.59|2091.36|2089.86|2091.36|2089.86|2090.83|2089.33|0
1648743670000|2022-03-31 16:21:10|2091.35|2089.85|2091.35|2089.85|2091.36|2089.86|2091.35|2089.85|0
1648743680000|2022-03-31 16:21:20|2091.34|2089.84|2091.34|2089.84|2091.35|2089.85|2091.34|2089.84|0
1648743710000|2022-03-31 16:21:50|2091.33|2089.83|2090.81|2089.31|2091.33|2089.83|2090.81|2089.31|0
1648743720000|2022-03-31 16:22:00|2091.33|2089.83|2090.81|2089.31|2091.34|2089.84|2090.81|2089.31|0
1648743730000|2022-03-31 16:22:10|2090.82|2089.32|2090.82|2089.32|2091.34|2089.84|2090.81|2089.31|0
1648743740000|2022-03-31 16:22:20|2090.81|2089.31|2091.35|2089.85|2091.35|2089.85|2090.81|2089.31|0
1648743750000|2022-03-31 16:22:30|2091.34|2089.84|2091.34|2089.84|2091.34|2089.84|2091.34|2089.84|0
1648743770000|2022-03-31 16:22:50|2091.35|2089.85|2091.35|2089.85|2091.35|2089.85|2091.34|2089.84|0
1648743780000|2022-03-31 16:23:00|2091.34|2089.84|2091.35|2089.85|2091.35|2089.85|2091.34|2089.84|0
1648743790000|2022-03-31 16:23:10|2091.34|2089.84|2091.34|2089.84|2091.35|2089.85|2091.34|2089.84|0
1648743810000|2022-03-31 16:23:30|2091.6|2090.1|2091.34|2089.84|2091.6|2090.1|2091.33|2089.83|0
1648743820000|2022-03-31 16:23:40|2091.6|2090.1|2091.34|2089.84|2091.6|2090.1|2091.34|2089.84|0
1648743830000|2022-03-31 16:23:50|2091.35|2089.85|2091.34|2089.84|2091.87|2090.37|2091.34|2089.84|0
1648743840000|2022-03-31 16:24:00|2091.33|2089.83|2091.33|2089.83|2091.34|2089.84|2091.33|2089.83|0
1648743870000|2022-03-31 16:24:30|2091.32|2089.82|2090.8|2089.3|2091.32|2089.82|2090.8|2089.3|0
1648743880000|2022-03-31 16:24:40|2090.79|2089.29|2090.79|2089.29|2090.8|2089.3|2090.79|2089.29|0
1648743890000|2022-03-31 16:24:50|2090.27|2088.77|2090.78|2089.28|2090.79|2089.29|2090.27|2088.77|0
1648743900000|2022-03-31 16:25:00|2090.52|2089.02|2090.52|2089.02|2090.79|2089.29|2090.26|2088.76|0
1648743910000|2022-03-31 16:25:10|2090.78|2089.28|2090.78|2089.28|2090.78|2089.28|2090.25|2088.75|0
1648743920000|2022-03-31 16:25:20|2090.26|2088.76|2090.27|2088.77|2090.27|2088.77|2090.25|2088.75|0
1648743930000|2022-03-31 16:25:30|2090.79|2089.29|2090.78|2089.28|2090.79|2089.29|2090.78|2089.28|0
1648743940000|2022-03-31 16:25:40|2090.77|2089.27|2090.77|2089.27|2090.77|2089.27|2090.25|2088.75|0
1648743950000|2022-03-31 16:25:50|2090.51|2089.01|2090.24|2088.74|2090.77|2089.27|2090.24|2088.74|0
1648743960000|2022-03-31 16:26:00|2090.25|2088.75|2090.25|2088.75|2090.51|2089.01|2090.24|2088.74|0
1648743970000|2022-03-31 16:26:10|2090.77|2089.27|2090.24|2088.74|2090.77|2089.27|2090.24|2088.74|0
1648744020000|2022-03-31 16:27:00|2090.23|2088.73|2089.17|2087.67|2090.23|2088.73|2089.17|2087.67|0
1648744030000|2022-03-31 16:27:10|2089.19|2087.69|2089.2|2087.7|2089.2|2087.7|2089.19|2087.69|0
1648744040000|2022-03-31 16:27:20|2089.19|2087.69|2089.27|2087.77|2089.27|2087.77|2089.19|2087.69|0
1648744050000|2022-03-31 16:27:30|2089.26|2087.76|2089.8|2088.3|2089.8|2088.3|2089.26|2087.76|0
1648744060000|2022-03-31 16:27:40|2089.79|2088.29|2089.78|2088.28|2089.79|2088.29|2089.78|2088.28|0
1648744080000|2022-03-31 16:28:00|2089.26|2087.76|2089.25|2087.75|2089.27|2087.77|2089.25|2087.75|0
1648744090000|2022-03-31 16:28:10|2089.26|2087.76|2089.25|2087.75|2089.26|2087.76|2089.25|2087.75|0
1648744100000|2022-03-31 16:28:20|2089.26|2087.76|2089.26|2087.76|2089.26|2087.76|2089.25|2087.75|0
1648744110000|2022-03-31 16:28:30|2089.27|2087.77|2089.79|2088.29|2089.79|2088.29|2089.27|2087.77|0
1648744120000|2022-03-31 16:28:40|2089.8|2088.3|2089.8|2088.3|2089.8|2088.3|2089.79|2088.29|0
1648744130000|2022-03-31 16:28:50|2089.79|2088.29|2089.78|2088.28|2089.79|2088.29|2089.78|2088.28|0
1648744140000|2022-03-31 16:29:00|2089.26|2087.76|2089.79|2088.29|2089.79|2088.29|2089.26|2087.76|0
1648744150000|2022-03-31 16:29:10|2089.78|2088.28|2089.79|2088.29|2089.79|2088.29|2089.78|2088.28|0
1648744160000|2022-03-31 16:29:20|2089.8|2088.3|2089.81|2088.31|2089.81|2088.31|2089.8|2088.3|0
1648744180000|2022-03-31 16:29:40|2089.8|2088.3|2089.81|2088.31|2089.81|2088.31|2089.8|2088.3|0
1648744190000|2022-03-31 16:29:50|2089.82|2088.32|2090.34|2088.84|2090.34|2088.84|2089.82|2088.32|0
1648744200000|2022-03-31 16:30:00|2090.35|2088.85|2090.35|2088.85|2090.35|2088.85|2090.34|2088.84|0
1648744220000|2022-03-31 16:30:20|2090.87|2089.37|2090.88|2089.38|2090.88|2089.38|2090.87|2089.37|0
1648744230000|2022-03-31 16:30:30|2090.87|2089.37|2090.88|2089.38|2090.88|2089.38|2090.87|2089.37|0
1648744240000|2022-03-31 16:30:40|2090.89|2089.39|2090.88|2089.38|2091.41|2089.91|2090.88|2089.38|0
1648744250000|2022-03-31 16:30:50|2090.87|2089.37|2090.86|2089.36|2090.87|2089.37|2090.86|2089.36|0
1648744260000|2022-03-31 16:31:00|2090.87|2089.37|2090.88|2089.38|2090.88|2089.38|2090.87|2089.37|0
1648744270000|2022-03-31 16:31:10|2090.87|2089.37|2090.87|2089.37|2090.88|2089.38|2090.87|2089.37|0
1648744280000|2022-03-31 16:31:20|2090.88|2089.38|2090.88|2089.38|2091.41|2089.91|2090.88|2089.38|0
1648744290000|2022-03-31 16:31:30|2090.89|2089.39|2090.88|2089.38|2090.89|2089.39|2090.88|2089.38|0
1648744300000|2022-03-31 16:31:40|2090.87|2089.37|2090.87|2089.37|2090.87|2089.37|2090.87|2089.37|0
1648744310000|2022-03-31 16:31:50|2090.88|2089.38|2090.87|2089.37|2090.88|2089.38|2090.87|2089.37|0
1648744320000|2022-03-31 16:32:00|2090.88|2089.38|2090.88|2089.38|2090.88|2089.38|2090.88|2089.38|0
1648744330000|2022-03-31 16:32:10|2090.89|2089.39|2090.89|2089.39|2090.89|2089.39|2090.88|2089.38|0
1648744350000|2022-03-31 16:32:30|2090.9|2089.4|2090.89|2089.39|2090.9|2089.4|2090.88|2089.38|0
1648744360000|2022-03-31 16:32:40|2090.9|2089.4|2090.9|2089.4|2090.9|2089.4|2090.89|2089.39|0
1648744380000|2022-03-31 16:33:00|2090.89|2089.39|2090.88|2089.38|2090.89|2089.39|2090.88|2089.38|0
1648744390000|2022-03-31 16:33:10|2090.87|2089.37|2090.87|2089.37|2090.88|2089.38|2090.87|2089.37|0
1648744400000|2022-03-31 16:33:20|2090.86|2089.36|2090.34|2088.84|2090.87|2089.37|2090.34|2088.84|0
1648744410000|2022-03-31 16:33:30|2090.33|2088.83|2090.33|2088.83|2090.34|2088.84|2090.33|2088.83|0
1648744420000|2022-03-31 16:33:40|2090.34|2088.84|2090.33|2088.83|2090.34|2088.84|2090.33|2088.83|0
1648744430000|2022-03-31 16:33:50|2090.35|2088.85|2090.86|2089.36|2090.87|2089.37|2090.35|2088.85|0
1648744440000|2022-03-31 16:34:00|2090.34|2088.84|2090.33|2088.83|2090.34|2088.84|2090.33|2088.83|0
1648744450000|2022-03-31 16:34:10|2090.32|2088.82|2090.31|2088.81|2090.32|2088.82|2089.79|2088.29|0
1648744460000|2022-03-31 16:34:20|2090.37|2088.87|2089.83|2088.33|2090.37|2088.87|2089.83|2088.33|0
1648744470000|2022-03-31 16:34:30|2089.82|2088.32|2089.83|2088.33|2089.83|2088.33|2089.82|2088.32|0
1648744480000|2022-03-31 16:34:40|2089.82|2088.32|2089.82|2088.32|2089.83|2088.33|2089.82|2088.32|0
1648744490000|2022-03-31 16:34:50|2089.83|2088.33|2089.84|2088.34|2089.84|2088.34|2089.83|2088.33|0
1648744500000|2022-03-31 16:35:00|2089.83|2088.33|2089.84|2088.34|2089.84|2088.34|2089.83|2088.33|0
1648744510000|2022-03-31 16:35:10|2089.83|2088.33|2089.82|2088.32|2089.84|2088.34|2089.82|2088.32|0
1648744520000|2022-03-31 16:35:20|2089.83|2088.33|2089.84|2088.34|2089.84|2088.34|2089.83|2088.33|0
1648744530000|2022-03-31 16:35:30|2089.83|2088.33|2089.85|2088.35|2089.85|2088.35|2089.83|2088.33|0
1648744540000|2022-03-31 16:35:40|2089.86|2088.36|2089.86|2088.36|2090.38|2088.88|2089.85|2088.35|0
1648744550000|2022-03-31 16:35:50|2090.38|2088.88|2089.86|2088.36|2090.38|2088.88|2089.85|2088.35|0
1648744560000|2022-03-31 16:36:00|2090.38|2088.88|2090.38|2088.88|2090.39|2088.89|2090.38|2088.88|0
1648744570000|2022-03-31 16:36:10|2090.39|2088.89|2090.37|2088.87|2090.39|2088.89|2090.37|2088.87|0
1648744580000|2022-03-31 16:36:20|2090.38|2088.88|2090.38|2088.88|2090.38|2088.88|2090.37|2088.87|0
1648744590000|2022-03-31 16:36:30|2090.39|2088.89|2090.38|2088.88|2090.39|2088.89|2090.38|2088.88|0
1648744600000|2022-03-31 16:36:40|2090.39|2088.89|2090.92|2089.42|2090.93|2089.43|2090.39|2088.89|0
1648744610000|2022-03-31 16:36:50|2090.93|2089.43|2090.94|2089.44|2090.95|2089.45|2090.93|2089.43|0
1648744620000|2022-03-31 16:37:00|2090.93|2089.43|2090.94|2089.44|2090.95|2089.45|2090.93|2089.43|0
1648744630000|2022-03-31 16:37:10|2090.95|2089.45|2090.95|2089.45|2090.95|2089.45|2090.94|2089.44|0
1648744650000|2022-03-31 16:37:30|2090.94|2089.44|2090.95|2089.45|2090.95|2089.45|2090.94|2089.44|0
1648744660000|2022-03-31 16:37:40|2090.94|2089.44|2090.94|2089.44|2090.95|2089.45|2090.94|2089.44|0
1648744680000|2022-03-31 16:38:00|2090.95|2089.45|2091.47|2089.97|2091.47|2089.97|2090.95|2089.45|0
1648744690000|2022-03-31 16:38:10|2091.46|2089.96|2091.47|2089.97|2091.47|2089.97|2091.46|2089.96|0
1648744700000|2022-03-31 16:38:20|2091.46|2089.96|2091.46|2089.96|2091.46|2089.96|2091.46|2089.96|0
1648744710000|2022-03-31 16:38:30|2090.94|2089.44|2090.41|2088.91|2090.94|2089.44|2090.41|2088.91|0
1648744720000|2022-03-31 16:38:40|2090.4|2088.9|2090.41|2088.91|2090.41|2088.91|2090.4|2088.9|0
1648744730000|2022-03-31 16:38:50|2090.4|2088.9|2089.88|2088.38|2090.41|2088.91|2089.88|2088.38|0
1648744740000|2022-03-31 16:39:00|2089.87|2088.37|2089.87|2088.37|2089.87|2088.37|2089.87|2088.37|0
1648744750000|2022-03-31 16:39:10|2089.35|2087.85|2089.34|2087.84|2089.35|2087.85|2089.34|2087.84|0
1648744760000|2022-03-31 16:39:20|2089.35|2087.85|2089.35|2087.85|2089.35|2087.85|2089.35|2087.85|0
1648744770000|2022-03-31 16:39:30|2089.36|2087.86|2089.88|2088.38|2089.88|2088.38|2089.35|2087.85|0
1648744780000|2022-03-31 16:39:40|2089.89|2088.39|2089.89|2088.39|2089.89|2088.39|2089.89|2088.39|0
1648744790000|2022-03-31 16:39:50|2089.9|2088.4|2089.89|2088.39|2089.9|2088.4|2089.89|2088.39|0
1648744800000|2022-03-31 16:40:00|2089.88|2088.38|2089.91|2088.41|2089.91|2088.41|2089.88|2088.38|0
1648744810000|2022-03-31 16:40:10|2089.84|2088.34|2089.84|2088.34|2089.84|2088.34|2089.84|2088.34|0
1648744820000|2022-03-31 16:40:20|2090.36|2088.86|2090.35|2088.85|2090.37|2088.87|2090.35|2088.85|0
1648744830000|2022-03-31 16:40:30|2090.36|2088.86|2090.36|2088.86|2090.37|2088.87|2090.35|2088.85|0
1648744840000|2022-03-31 16:40:40|2090.37|2088.87|2089.85|2088.35|2090.37|2088.87|2089.85|2088.35|0
1648744850000|2022-03-31 16:40:50|2089.33|2087.83|2088.8|2087.3|2089.34|2087.84|2088.8|2087.3|0
1648744860000|2022-03-31 16:41:00|2088.83|2087.33|2089.36|2087.86|2089.36|2087.86|2088.83|2087.33|0
1648744870000|2022-03-31 16:41:10|2089.37|2087.87|2089.37|2087.87|2089.37|2087.87|2089.36|2087.86|0
1648744880000|2022-03-31 16:41:20|2089.36|2087.86|2089.35|2087.85|2089.36|2087.86|2089.35|2087.85|0
1648744890000|2022-03-31 16:41:30|2089.34|2087.84|2089.34|2087.84|2089.34|2087.84|2089.34|2087.84|0
1648744900000|2022-03-31 16:41:40|2089.36|2087.86|2089.35|2087.85|2089.36|2087.86|2089.35|2087.85|0
1648744910000|2022-03-31 16:41:50|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|0
1648744920000|2022-03-31 16:42:00|2089.37|2087.87|2089.35|2087.85|2089.37|2087.87|2088.83|2087.33|0
1648744930000|2022-03-31 16:42:10|2089.34|2087.84|2089.34|2087.84|2089.35|2087.85|2089.34|2087.84|0
1648744940000|2022-03-31 16:42:20|2089.35|2087.85|2089.35|2087.85|2089.35|2087.85|2089.35|2087.85|0
1648744950000|2022-03-31 16:42:30|2089.36|2087.86|2089.89|2088.39|2089.9|2088.4|2089.36|2087.86|0
1648744960000|2022-03-31 16:42:40|2089.88|2088.38|2089.89|2088.39|2089.89|2088.39|2089.88|2088.38|0
1648744970000|2022-03-31 16:42:50|2089.88|2088.38|2089.88|2088.38|2089.89|2088.39|2089.88|2088.38|0
1648744980000|2022-03-31 16:43:00|2089.89|2088.39|2089.87|2088.37|2089.89|2088.39|2089.87|2088.37|0
1648744990000|2022-03-31 16:43:10|2089.88|2088.38|2089.87|2088.37|2089.88|2088.38|2089.87|2088.37|0
1648745000000|2022-03-31 16:43:20|2089.88|2088.38|2089.35|2087.85|2089.88|2088.38|2089.35|2087.85|0
1648745020000|2022-03-31 16:43:40|2089.34|2087.84|2089.35|2087.85|2089.35|2087.85|2089.34|2087.84|0
1648745030000|2022-03-31 16:43:50|2089.36|2087.86|2089.88|2088.38|2089.88|2088.38|2089.36|2087.86|0
1648745040000|2022-03-31 16:44:00|2089.89|2088.39|2089.89|2088.39|2089.89|2088.39|2089.88|2088.38|0
1648745050000|2022-03-31 16:44:10|2089.9|2088.4|2090.42|2088.92|2090.42|2088.92|2089.9|2088.4|0
1648745060000|2022-03-31 16:44:20|2090.43|2088.93|2090.43|2088.93|2090.43|2088.93|2090.42|2088.92|0
1648745070000|2022-03-31 16:44:30|2090.42|2088.92|2089.64|2088.14|2090.43|2088.93|2089.64|2088.14|0
1648745080000|2022-03-31 16:44:40|2089.38|2087.88|2089.65|2088.15|2089.65|2088.15|2089.38|2087.88|0
1648745090000|2022-03-31 16:44:50|2089.91|2088.41|2088.86|2087.36|2089.91|2088.41|2088.85|2087.35|0
1648745100000|2022-03-31 16:45:00|2088.87|2087.37|2088.87|2087.37|2088.88|2087.38|2088.87|2087.37|0
1648745110000|2022-03-31 16:45:10|2088.86|2087.36|2088.86|2087.36|2088.86|2087.36|2088.86|2087.36|0
1648745120000|2022-03-31 16:45:20|2088.87|2087.37|2088.35|2086.85|2088.87|2087.37|2088.34|2086.84|0
1648745130000|2022-03-31 16:45:30|2088.36|2086.86|2088.88|2087.38|2088.88|2087.38|2088.36|2086.86|0
1648745140000|2022-03-31 16:45:40|2088.87|2087.37|2088.35|2086.85|2088.87|2087.37|2088.35|2086.85|0
1648745150000|2022-03-31 16:45:50|2087.83|2086.33|2087.84|2086.34|2087.85|2086.35|2087.82|2086.32|0
1648745160000|2022-03-31 16:46:00|2087.85|2086.35|2088.38|2086.88|2088.38|2086.88|2087.84|2086.34|0
1648745180000|2022-03-31 16:46:20|2088.39|2086.89|2088.38|2086.88|2088.39|2086.89|2088.38|2086.88|0
1648745190000|2022-03-31 16:46:30|2088.39|2086.89|2088.91|2087.41|2088.91|2087.41|2088.38|2086.88|0
1648745200000|2022-03-31 16:46:40|2088.9|2087.4|2088.37|2086.87|2088.9|2087.4|2088.37|2086.87|0
1648745210000|2022-03-31 16:46:50|2088.38|2086.88|2087.85|2086.35|2088.38|2086.88|2087.85|2086.35|0
1648745220000|2022-03-31 16:47:00|2087.84|2086.34|2087.84|2086.34|2087.84|2086.34|2087.84|2086.34|0
1648745230000|2022-03-31 16:47:10|2087.83|2086.33|2087.83|2086.33|2087.84|2086.34|2087.83|2086.33|0
1648745240000|2022-03-31 16:47:20|2087.82|2086.32|2087.83|2086.33|2087.83|2086.33|2087.82|2086.32|0
1648745250000|2022-03-31 16:47:30|2087.82|2086.32|2087.83|2086.33|2087.83|2086.33|2087.82|2086.32|0
1648745260000|2022-03-31 16:47:40|2087.82|2086.32|2087.31|2085.81|2087.83|2086.33|2087.3|2085.8|0
1648745270000|2022-03-31 16:47:50|2087.3|2085.8|2087.31|2085.81|2087.31|2085.81|2087.3|2085.8|0
1648745280000|2022-03-31 16:48:00|2087.3|2085.8|2087.3|2085.8|2087.31|2085.81|2087.3|2085.8|0
1648745290000|2022-03-31 16:48:10|2087.29|2085.79|2087.29|2085.79|2087.29|2085.79|2087.28|2085.78|0
1648745300000|2022-03-31 16:48:20|2087.28|2085.78|2087.28|2085.78|2087.29|2085.79|2086.76|2085.26|0
1648745310000|2022-03-31 16:48:30|2087.29|2085.79|2087.3|2085.8|2087.3|2085.8|2087.28|2085.78|0
1648745320000|2022-03-31 16:48:40|2087.31|2085.81|2087.3|2085.8|2087.31|2085.81|2087.3|2085.8|0
1648745330000|2022-03-31 16:48:50|2087.29|2085.79|2086.77|2085.27|2087.3|2085.8|2086.77|2085.27|0
1648745340000|2022-03-31 16:49:00|2086.25|2084.75|2086.23|2084.73|2086.25|2084.75|2086.22|2084.72|0
1648745350000|2022-03-31 16:49:10|2086.22|2084.72|2086.24|2084.74|2086.24|2084.74|2086.22|2084.72|0
1648745360000|2022-03-31 16:49:20|2086.5|2085|2086.77|2085.27|2086.77|2085.27|2086.5|2085|0
1648745370000|2022-03-31 16:49:30|2087.03|2085.53|2087.29|2085.79|2087.3|2085.8|2087.03|2085.53|0
1648745380000|2022-03-31 16:49:40|2087.3|2085.8|2086.78|2085.28|2087.3|2085.8|2086.78|2085.28|0
1648745400000|2022-03-31 16:50:00|2086.79|2085.29|2086.77|2085.27|2086.79|2085.29|2086.77|2085.27|0
1648745410000|2022-03-31 16:50:10|2086.78|2085.28|2086.77|2085.27|2086.78|2085.28|2086.76|2085.26|0
1648745420000|2022-03-31 16:50:20|2086.76|2085.26|2086.76|2085.26|2086.77|2085.27|2086.76|2085.26|0
1648745430000|2022-03-31 16:50:30|2086.75|2085.25|2086.76|2085.26|2086.76|2085.26|2086.49|2084.99|0
1648745440000|2022-03-31 16:50:40|2086.75|2085.25|2086.48|2084.98|2086.75|2085.25|2086.22|2084.72|0
1648745450000|2022-03-31 16:50:50|2086.74|2085.24|2086.74|2085.24|2086.74|2085.24|2086.74|2085.24|0
1648745460000|2022-03-31 16:51:00|2086.75|2085.25|2086.77|2085.27|2086.78|2085.28|2086.75|2085.25|0
1648745470000|2022-03-31 16:51:10|2086.76|2085.26|2086.77|2085.27|2086.77|2085.27|2086.76|2085.26|0
1648745480000|2022-03-31 16:51:20|2086.76|2085.26|2086.76|2085.26|2086.77|2085.27|2086.76|2085.26|0
1648745490000|2022-03-31 16:51:30|2086.77|2085.27|2086.76|2085.26|2086.77|2085.27|2086.76|2085.26|0
1648745500000|2022-03-31 16:51:40|2086.82|2085.32|2086.82|2085.32|2086.83|2085.33|2086.82|2085.32|0
1648745510000|2022-03-31 16:51:50|2086.81|2085.31|2086.3|2084.8|2086.81|2085.31|2086.29|2084.79|0
1648745520000|2022-03-31 16:52:00|2086.29|2084.79|2086.28|2084.78|2086.29|2084.79|2086.28|2084.78|0
1648745530000|2022-03-31 16:52:10|2086.27|2084.77|2086.28|2084.78|2086.28|2084.78|2086.27|2084.77|0
1648745540000|2022-03-31 16:52:20|2086.27|2084.77|2086.27|2084.77|2086.28|2084.78|2086|2084.5|0
1648745550000|2022-03-31 16:52:30|2086.26|2084.76|2086.26|2084.76|2086.26|2084.76|2086.26|2084.76|0
1648745570000|2022-03-31 16:52:50|2086.27|2084.77|2086.27|2084.77|2086.27|2084.77|2086.26|2084.76|0
1648745580000|2022-03-31 16:53:00|2086.28|2084.78|2086.8|2085.3|2086.81|2085.31|2086.28|2084.78|0
1648745590000|2022-03-31 16:53:10|2086.81|2085.31|2086.8|2085.3|2086.81|2085.31|2086.8|2085.3|0
1648745600000|2022-03-31 16:53:20|2086.79|2085.29|2086.79|2085.29|2086.8|2085.3|2086.79|2085.29|0
1648745620000|2022-03-31 16:53:40|2086.78|2085.28|2086.31|2084.81|2086.83|2085.33|2086.26|2084.76|0
1648745630000|2022-03-31 16:53:50|2086.57|2085.07|2086.82|2085.32|2086.83|2085.33|2086.57|2085.07|0
1648745640000|2022-03-31 16:54:00|2086.81|2085.31|2086.82|2085.32|2086.82|2085.32|2086.81|2085.31|0
1648745650000|2022-03-31 16:54:10|2086.83|2085.33|2086.82|2085.32|2086.83|2085.33|2086.81|2085.31|0
1648745660000|2022-03-31 16:54:20|2086.81|2085.31|2086.88|2085.38|2086.88|2085.38|2086.81|2085.31|0
1648745670000|2022-03-31 16:54:30|2086.89|2085.39|2086.88|2085.38|2086.89|2085.39|2086.88|2085.38|0
1648745680000|2022-03-31 16:54:40|2086.9|2085.4|2086.9|2085.4|2086.9|2085.4|2086.89|2085.39|0
1648745690000|2022-03-31 16:54:50|2086.91|2085.41|2086.91|2085.41|2086.91|2085.41|2086.9|2085.4|0
1648745700000|2022-03-31 16:55:00|2086.9|2085.4|2086.92|2085.42|2086.92|2085.42|2086.9|2085.4|0
1648745710000|2022-03-31 16:55:10|2086.91|2085.41|2086.91|2085.41|2086.92|2085.42|2086.91|2085.41|0
1648745720000|2022-03-31 16:55:20|2086.39|2084.89|2086.92|2085.42|2086.92|2085.42|2086.39|2084.89|0
1648745730000|2022-03-31 16:55:30|2086.9|2085.4|2086.89|2085.39|2086.9|2085.4|2086.89|2085.39|0
1648745740000|2022-03-31 16:55:40|2086.88|2085.38|2086.88|2085.38|2086.89|2085.39|2086.88|2085.38|0
1648745750000|2022-03-31 16:55:50|2086.89|2085.39|2087.41|2085.91|2087.42|2085.92|2086.89|2085.39|0
1648745760000|2022-03-31 16:56:00|2086.89|2085.39|2087.41|2085.91|2087.41|2085.91|2086.89|2085.39|0
1648745770000|2022-03-31 16:56:10|2087.42|2085.92|2087.41|2085.91|2087.42|2085.92|2087.41|2085.91|0
1648745780000|2022-03-31 16:56:20|2087.42|2085.92|2087.41|2085.91|2087.42|2085.92|2087.41|2085.91|0
1648745790000|2022-03-31 16:56:30|2087.42|2085.92|2087.42|2085.92|2087.42|2085.92|2087.42|2085.92|0
1648745800000|2022-03-31 16:56:40|2087.67|2086.17|2087.67|2086.17|2087.67|2086.17|2087.66|2086.16|0
1648745810000|2022-03-31 16:56:50|2087.66|2086.16|2087.66|2086.16|2087.66|2086.16|2087.66|2086.16|0
1648745820000|2022-03-31 16:57:00|2087.67|2086.17|2087.67|2086.17|2087.67|2086.17|2087.67|2086.17|0
1648745830000|2022-03-31 16:57:10|2087.66|2086.16|2087.66|2086.16|2087.66|2086.16|2087.65|2086.15|0
1648745840000|2022-03-31 16:57:20|2087.65|2086.15|2087.66|2086.16|2087.66|2086.16|2087.65|2086.15|0
1648745850000|2022-03-31 16:57:30|2087.65|2086.15|2087.65|2086.15|2087.65|2086.15|2087.65|2086.15|0
1648745870000|2022-03-31 16:57:50|2087.64|2086.14|2087.11|2085.61|2087.64|2086.14|2087.11|2085.61|0
1648745880000|2022-03-31 16:58:00|2087.1|2085.6|2087.1|2085.6|2087.1|2085.6|2087.1|2085.6|0
1648745910000|2022-03-31 16:58:30|2087.09|2085.59|2087.09|2085.59|2087.09|2085.59|2087.09|2085.59|0
1648745920000|2022-03-31 16:58:40|2087.1|2085.6|2087.09|2085.59|2087.1|2085.6|2087.09|2085.59|0
1648745940000|2022-03-31 16:59:00|2087.1|2085.6|2087.09|2085.59|2087.1|2085.6|2087.09|2085.59|0
1648745950000|2022-03-31 16:59:10|2087.61|2086.11|2087.62|2086.12|2087.62|2086.12|2087.61|2086.11|0
1648745980000|2022-03-31 16:59:40|2087.1|2085.6|2087.1|2085.6|2087.1|2085.6|2087.1|2085.6|0
1648745990000|2022-03-31 16:59:50|2087.11|2085.61|2087.12|2085.62|2087.12|2085.62|2087.1|2085.6|0
1648746000000|2022-03-31 17:00:00|2087.13|2085.63|2087.11|2085.61|2087.64|2086.14|2087.11|2085.61|0
1648746010000|2022-03-31 17:00:10|2087.1|2085.6|2087.1|2085.6|2087.1|2085.6|2087.1|2085.6|0
1648746030000|2022-03-31 17:00:30|2087.11|2085.61|2087.66|2086.16|2087.66|2086.16|2087.11|2085.61|0
1648746040000|2022-03-31 17:00:40|2087.65|2086.15|2087.64|2086.14|2087.66|2086.16|2087.64|2086.14|0
1648746060000|2022-03-31 17:01:00|2087.38|2085.88|2087.65|2086.15|2087.65|2086.15|2087.13|2085.63|0
1648746070000|2022-03-31 17:01:10|2087.64|2086.14|2087.13|2085.63|2087.64|2086.14|2087.12|2085.62|0
1648746080000|2022-03-31 17:01:20|2087.65|2086.15|2087.66|2086.16|2087.67|2086.17|2087.65|2086.15|0
1648746090000|2022-03-31 17:01:30|2087.67|2086.17|2087.66|2086.16|2087.67|2086.17|2087.66|2086.16|0
1648746100000|2022-03-31 17:01:40|2087.67|2086.17|2087.67|2086.17|2087.67|2086.17|2087.66|2086.16|0
1648746110000|2022-03-31 17:01:50|2087.68|2086.18|2087.68|2086.18|2087.68|2086.18|2087.68|2086.18|0
1648746120000|2022-03-31 17:02:00|2087.69|2086.19|2087.68|2086.18|2087.69|2086.19|2087.68|2086.18|0
1648746130000|2022-03-31 17:02:10|2087.69|2086.19|2087.67|2086.17|2087.69|2086.19|2087.67|2086.17|0
1648746140000|2022-03-31 17:02:20|2087.66|2086.16|2087.66|2086.16|2087.67|2086.17|2087.66|2086.16|0
1648746150000|2022-03-31 17:02:30|2087.67|2086.17|2087.67|2086.17|2087.67|2086.17|2087.67|2086.17|0
1648746160000|2022-03-31 17:02:40|2087.68|2086.18|2087.71|2086.21|2087.71|2086.21|2087.67|2086.17|0
1648746170000|2022-03-31 17:02:50|2087.7|2086.2|2087.7|2086.2|2087.71|2086.21|2087.7|2086.2|0
1648746180000|2022-03-31 17:03:00|2087.71|2086.21|2088.23|2086.73|2088.24|2086.74|2087.71|2086.21|0
1648746190000|2022-03-31 17:03:10|2088.22|2086.72|2087.7|2086.2|2088.22|2086.72|2087.7|2086.2|0
1648746200000|2022-03-31 17:03:20|2087.71|2086.21|2088.23|2086.73|2088.23|2086.73|2087.71|2086.21|0
1648746210000|2022-03-31 17:03:30|2088.22|2086.72|2088.23|2086.73|2088.23|2086.73|2087.7|2086.2|0
1648746230000|2022-03-31 17:03:50|2088.24|2086.74|2087.73|2086.23|2088.24|2086.74|2087.72|2086.22|0
1648746240000|2022-03-31 17:04:00|2087.99|2086.49|2088.24|2086.74|2088.25|2086.75|2087.72|2086.22|0
1648746250000|2022-03-31 17:04:10|2088.25|2086.75|2087.71|2086.21|2088.25|2086.75|2087.71|2086.21|0
1648746260000|2022-03-31 17:04:20|2087.7|2086.2|2087.69|2086.19|2087.7|2086.2|2087.69|2086.19|0
1648746280000|2022-03-31 17:04:40|2087.7|2086.2|2087.69|2086.19|2087.7|2086.2|2087.43|2085.93|0
1648746290000|2022-03-31 17:04:50|2087.7|2086.2|2087.7|2086.2|2087.7|2086.2|2087.69|2086.19|0
1648746300000|2022-03-31 17:05:00|2087.69|2086.19|2087.7|2086.2|2087.7|2086.2|2087.69|2086.19|0
1648746310000|2022-03-31 17:05:10|2087.71|2086.21|2087.72|2086.22|2088.24|2086.74|2087.71|2086.21|0
1648746320000|2022-03-31 17:05:20|2087.71|2086.21|2087.72|2086.22|2087.72|2086.22|2087.71|2086.21|0
1648746330000|2022-03-31 17:05:30|2087.71|2086.21|2087.71|2086.21|2087.72|2086.22|2087.71|2086.21|0
1648746350000|2022-03-31 17:05:50|2087.7|2086.2|2087.71|2086.21|2087.71|2086.21|2087.7|2086.2|0
1648746360000|2022-03-31 17:06:00|2087.7|2086.2|2087.16|2085.66|2087.7|2086.2|2087.16|2085.66|0
1648746380000|2022-03-31 17:06:20|2087.15|2085.65|2087.15|2085.65|2087.16|2085.66|2087.15|2085.65|0
1648746390000|2022-03-31 17:06:30|2087.14|2085.64|2087.13|2085.63|2087.14|2085.64|2087.13|2085.63|0
1648746410000|2022-03-31 17:06:50|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|0
1648746420000|2022-03-31 17:07:00|2087.15|2085.65|2087.13|2085.63|2087.15|2085.65|2087.13|2085.63|0
1648746450000|2022-03-31 17:07:30|2086.61|2085.11|2087.14|2085.64|2087.14|2085.64|2086.61|2085.11|0
1648746460000|2022-03-31 17:07:40|2086.62|2085.12|2086.64|2085.14|2086.64|2085.14|2086.62|2085.12|0
1648746470000|2022-03-31 17:07:50|2086.66|2085.16|2086.66|2085.16|2086.66|2085.16|2086.66|2085.16|0
1648746480000|2022-03-31 17:08:00|2086.67|2085.17|2086.66|2085.16|2086.67|2085.17|2086.66|2085.16|0
1648746490000|2022-03-31 17:08:10|2086.65|2085.15|2086.65|2085.15|2086.66|2085.16|2086.64|2085.14|0
1648746500000|2022-03-31 17:08:20|2086.66|2085.16|2086.66|2085.16|2086.66|2085.16|2086.65|2085.15|0
1648746510000|2022-03-31 17:08:30|2086.65|2085.15|2086.64|2085.14|2086.66|2085.16|2086.12|2084.62|0
1648746520000|2022-03-31 17:08:40|2086.63|2085.13|2085.59|2084.09|2086.63|2085.13|2085.59|2084.09|0
1648746530000|2022-03-31 17:08:50|2085.85|2084.35|2086.13|2084.63|2086.13|2084.63|2085.85|2084.35|0
1648746540000|2022-03-31 17:09:00|2086.12|2084.62|2086.12|2084.62|2086.13|2084.63|2086.12|2084.62|0
1648746550000|2022-03-31 17:09:10|2086.13|2084.63|2086.13|2084.63|2086.13|2084.63|2086.12|2084.62|0
1648746560000|2022-03-31 17:09:20|2086.14|2084.64|2086.13|2084.63|2086.14|2084.64|2086.12|2084.62|0
1648746570000|2022-03-31 17:09:30|2086.12|2084.62|2086.13|2084.63|2086.13|2084.63|2086.12|2084.62|0
1648746580000|2022-03-31 17:09:40|2086.12|2084.62|2086.12|2084.62|2086.13|2084.63|2086.12|2084.62|0
1648746590000|2022-03-31 17:09:50|2086.13|2084.63|2086.12|2084.62|2086.13|2084.63|2086.12|2084.62|0
1648746600000|2022-03-31 17:10:00|2086.11|2084.61|2086.11|2084.61|2086.12|2084.62|2086.11|2084.61|0
1648746610000|2022-03-31 17:10:10|2086.12|2084.62|2086.11|2084.61|2086.12|2084.62|2086.11|2084.61|0
1648746630000|2022-03-31 17:10:30|2086.08|2084.58|2086.14|2084.64|2086.14|2084.64|2085.56|2084.06|0
1648746640000|2022-03-31 17:10:40|2086.66|2085.16|2086.14|2084.64|2086.66|2085.16|2086.13|2084.63|0
1648746650000|2022-03-31 17:10:50|2086.4|2084.9|2086.14|2084.64|2086.67|2085.17|2086.14|2084.64|0
1648746660000|2022-03-31 17:11:00|2086.13|2084.63|2086.12|2084.62|2086.13|2084.63|2086.12|2084.62|0
1648746670000|2022-03-31 17:11:10|2085.6|2084.1|2085.6|2084.1|2086.12|2084.62|2085.59|2084.09|0
1648746680000|2022-03-31 17:11:20|2085.59|2084.09|2085.59|2084.09|2085.86|2084.36|2085.59|2084.09|0
1648746690000|2022-03-31 17:11:30|2085.58|2084.08|2085.58|2084.08|2085.58|2084.08|2085.58|2084.08|0
1648746700000|2022-03-31 17:11:40|2085.59|2084.09|2085.58|2084.08|2085.59|2084.09|2085.58|2084.08|0
1648746710000|2022-03-31 17:11:50|2085.57|2084.07|2085.58|2084.08|2085.59|2084.09|2085.57|2084.07|0
1648746720000|2022-03-31 17:12:00|2085.59|2084.09|2085.58|2084.08|2086.11|2084.61|2085.58|2084.08|0
1648746740000|2022-03-31 17:12:20|2085.59|2084.09|2085.57|2084.07|2085.59|2084.09|2085.57|2084.07|0
1648746760000|2022-03-31 17:12:40|2085.58|2084.08|2085.58|2084.08|2085.6|2084.1|2085.58|2084.08|0
1648746770000|2022-03-31 17:12:50|2085.57|2084.07|2085.58|2084.08|2085.58|2084.08|2085.57|2084.07|0
1648746780000|2022-03-31 17:13:00|2085.57|2084.07|2085.57|2084.07|2085.57|2084.07|2085.57|2084.07|0
1648746790000|2022-03-31 17:13:10|2085.58|2084.08|2085.58|2084.08|2085.58|2084.08|2085.57|2084.07|0
1648746800000|2022-03-31 17:13:20|2085.57|2084.07|2085.58|2084.08|2085.58|2084.08|2085.57|2084.07|0
1648746810000|2022-03-31 17:13:30|2085.57|2084.07|2085.57|2084.07|2085.57|2084.07|2085.57|2084.07|0
1648746820000|2022-03-31 17:13:40|2085.56|2084.06|2085.57|2084.07|2085.57|2084.07|2085.56|2084.06|0
1648746840000|2022-03-31 17:14:00|2085.58|2084.08|2086.11|2084.61|2086.12|2084.62|2085.58|2084.08|0
1648746850000|2022-03-31 17:14:10|2086.12|2084.62|2086.12|2084.62|2086.12|2084.62|2086.12|2084.62|0
1648746860000|2022-03-31 17:14:20|2086.13|2084.63|2086.12|2084.62|2086.13|2084.63|2086.12|2084.62|0
1648746870000|2022-03-31 17:14:30|2086.11|2084.61|2085.58|2084.08|2086.11|2084.61|2085.58|2084.08|0
1648746880000|2022-03-31 17:14:40|2085.59|2084.09|2085.59|2084.09|2085.59|2084.09|2085.59|2084.09|0
1648746900000|2022-03-31 17:15:00|2085.58|2084.08|2085.56|2084.06|2085.58|2084.08|2085.32|2083.82|0
1648746910000|2022-03-31 17:15:10|2085.04|2083.54|2085.56|2084.06|2085.57|2084.07|2085.04|2083.54|0
1648746920000|2022-03-31 17:15:20|2085.55|2084.05|2085.56|2084.06|2085.56|2084.06|2085.55|2084.05|0
1648746930000|2022-03-31 17:15:30|2085.55|2084.05|2085.03|2083.53|2085.55|2084.05|2085.03|2083.53|0
1648746950000|2022-03-31 17:15:50|2085.04|2083.54|2085.04|2083.54|2085.55|2084.05|2085.03|2083.53|0
1648746960000|2022-03-31 17:16:00|2085.03|2083.53|2085.03|2083.53|2085.03|2083.53|2085.03|2083.53|0
1648746970000|2022-03-31 17:16:10|2085.55|2084.05|2085.03|2083.53|2085.55|2084.05|2085.02|2083.52|0
1648746980000|2022-03-31 17:16:20|2085.02|2083.52|2085.02|2083.52|2085.03|2083.53|2085.02|2083.52|0
1648746990000|2022-03-31 17:16:30|2085.03|2083.53|2085.03|2083.53|2085.03|2083.53|2085.03|2083.53|0
1648747010000|2022-03-31 17:16:50|2085.02|2083.52|2085.02|2083.52|2085.02|2083.52|2085.02|2083.52|0
1648747020000|2022-03-31 17:17:00|2085.03|2083.53|2085.29|2083.79|2085.29|2083.79|2085.03|2083.53|0
1648747030000|2022-03-31 17:17:10|2085.55|2084.05|2085.56|2084.06|2085.56|2084.06|2085.55|2084.05|0
1648747040000|2022-03-31 17:17:20|2085.57|2084.07|2085.57|2084.07|2085.57|2084.07|2085.56|2084.06|0
1648747060000|2022-03-31 17:17:40|2085.56|2084.06|2085.57|2084.07|2085.57|2084.07|2085.56|2084.06|0
1648747080000|2022-03-31 17:18:00|2085.58|2084.08|2085.57|2084.07|2085.58|2084.08|2085.57|2084.07|0
1648747090000|2022-03-31 17:18:10|2085.58|2084.08|2086.11|2084.61|2086.11|2084.61|2085.57|2084.07|0
1648747100000|2022-03-31 17:18:20|2086.12|2084.62|2086.38|2084.88|2086.38|2084.88|2086.12|2084.62|0
1648747110000|2022-03-31 17:18:30|2086.13|2084.63|2086.11|2084.61|2086.65|2085.15|2086.11|2084.61|0
1648747120000|2022-03-31 17:18:40|2086.12|2084.62|2086.11|2084.61|2086.12|2084.62|2086.1|2084.6|0
1648747130000|2022-03-31 17:18:50|2086.12|2084.62|2086.65|2085.15|2086.66|2085.16|2086.12|2084.62|0
1648747140000|2022-03-31 17:19:00|2086.66|2085.16|2086.67|2085.17|2086.67|2085.17|2086.65|2085.15|0
1648747150000|2022-03-31 17:19:10|2086.93|2085.43|2087.2|2085.7|2087.21|2085.71|2086.67|2085.17|0
1648747160000|2022-03-31 17:19:20|2087.21|2085.71|2087.2|2085.7|2087.21|2085.71|2087.2|2085.7|0
1648747170000|2022-03-31 17:19:30|2087.21|2085.71|2087.21|2085.71|2087.21|2085.71|2087.21|2085.71|0
1648747180000|2022-03-31 17:19:40|2087.22|2085.72|2087.21|2085.71|2087.22|2085.72|2087.2|2085.7|0
1648747190000|2022-03-31 17:19:50|2087.2|2085.7|2087.19|2085.69|2087.21|2085.71|2087.19|2085.69|0
1648747200000|2022-03-31 17:20:00|2087.25|2085.75|2086.72|2085.22|2087.25|2085.75|2086.71|2085.21|0
1648747210000|2022-03-31 17:20:10|2086.71|2085.21|2086.71|2085.21|2086.71|2085.21|2086.71|2085.21|0
1648747220000|2022-03-31 17:20:20|2086.7|2085.2|2086.71|2085.21|2086.71|2085.21|2086.7|2085.2|0
1648747230000|2022-03-31 17:20:30|2086.72|2085.22|2086.73|2085.23|2086.73|2085.23|2086.72|2085.22|0
1648747240000|2022-03-31 17:20:40|2086.72|2085.22|2086.73|2085.23|2086.73|2085.23|2086.2|2084.7|0
1648747250000|2022-03-31 17:20:50|2086.72|2085.22|2086.72|2085.22|2086.73|2085.23|2086.72|2085.22|0
1648747260000|2022-03-31 17:21:00|2086.71|2085.21|2086.19|2084.69|2086.71|2085.21|2086.19|2084.69|0
1648747270000|2022-03-31 17:21:10|2086.2|2084.7|2086.19|2084.69|2086.72|2085.22|2086.19|2084.69|0
1648747290000|2022-03-31 17:21:30|2086.7|2085.2|2086.7|2085.2|2086.7|2085.2|2086.7|2085.2|0
1648747300000|2022-03-31 17:21:40|2086.71|2085.21|2086.69|2085.19|2086.71|2085.21|2086.69|2085.19|0
1648747310000|2022-03-31 17:21:50|2086.68|2085.18|2086.7|2085.2|2086.7|2085.2|2086.68|2085.18|0
1648747320000|2022-03-31 17:22:00|2086.69|2085.19|2086.17|2084.67|2086.69|2085.19|2086.17|2084.67|0
1648747330000|2022-03-31 17:22:10|2086.18|2084.68|2086.17|2084.67|2086.18|2084.68|2086.17|2084.67|0
1648747340000|2022-03-31 17:22:20|2086.16|2084.66|2086.16|2084.66|2086.17|2084.67|2086.16|2084.66|0
1648747350000|2022-03-31 17:22:30|2085.9|2084.4|2086.16|2084.66|2086.16|2084.66|2085.9|2084.4|0
1648747360000|2022-03-31 17:22:40|2086.15|2084.65|2086.15|2084.65|2086.16|2084.66|2086.15|2084.65|0
1648747370000|2022-03-31 17:22:50|2086.16|2084.66|2086.16|2084.66|2086.16|2084.66|2086.15|2084.65|0
1648747380000|2022-03-31 17:23:00|2086.17|2084.67|2086.16|2084.66|2086.17|2084.67|2086.16|2084.66|0
1648747390000|2022-03-31 17:23:10|2086.17|2084.67|2086.16|2084.66|2086.17|2084.67|2086.16|2084.66|0
1648747410000|2022-03-31 17:23:30|2086.17|2084.67|2086.17|2084.67|2086.17|2084.67|2086.16|2084.66|0
1648747420000|2022-03-31 17:23:40|2086.16|2084.66|2086.16|2084.66|2086.16|2084.66|2086.16|2084.66|0
1648747430000|2022-03-31 17:23:50|2086.15|2084.65|2086.15|2084.65|2086.15|2084.65|2086.15|2084.65|0
1648747440000|2022-03-31 17:24:00|2086.16|2084.66|2086.16|2084.66|2086.17|2084.67|2086.15|2084.65|0
1648747450000|2022-03-31 17:24:10|2086.17|2084.67|2086.17|2084.67|2086.17|2084.67|2086.17|2084.67|0
1648747470000|2022-03-31 17:24:30|2086.16|2084.66|2086.16|2084.66|2086.16|2084.66|2086.16|2084.66|0
1648747480000|2022-03-31 17:24:40|2086.17|2084.67|2086.16|2084.66|2086.17|2084.67|2086.16|2084.66|0
1648747490000|2022-03-31 17:24:50|2086.17|2084.67|2086.17|2084.67|2086.17|2084.67|2086.16|2084.66|0
1648747500000|2022-03-31 17:25:00|2086.16|2084.66|2086.17|2084.67|2086.17|2084.67|2086.16|2084.66|0
1648747510000|2022-03-31 17:25:10|2086.16|2084.66|2086.16|2084.66|2086.16|2084.66|2085.64|2084.14|0
1648747520000|2022-03-31 17:25:20|2086.15|2084.65|2085.64|2084.14|2086.15|2084.65|2085.63|2084.13|0
1648747530000|2022-03-31 17:25:30|2085.63|2084.13|2086.17|2084.67|2086.17|2084.67|2085.63|2084.13|0
1648747540000|2022-03-31 17:25:40|2086.18|2084.68|2086.18|2084.68|2086.19|2084.69|2086.18|2084.68|0
1648747550000|2022-03-31 17:25:50|2086.19|2084.69|2086.19|2084.69|2086.2|2084.7|2086.19|2084.69|0
1648747560000|2022-03-31 17:26:00|2086.2|2084.7|2086.12|2084.62|2086.2|2084.7|2086.12|2084.62|0
1648747570000|2022-03-31 17:26:10|2086.13|2084.63|2086.13|2084.63|2086.13|2084.63|2086.13|2084.63|0
1648747580000|2022-03-31 17:26:20|2086.65|2085.15|2086.64|2085.14|2086.65|2085.15|2086.64|2085.14|0
1648747590000|2022-03-31 17:26:30|2086.65|2085.15|2086.65|2085.15|2086.66|2085.16|2086.65|2085.15|0
1648747600000|2022-03-31 17:26:40|2086.66|2085.16|2086.66|2085.16|2086.66|2085.16|2086.66|2085.16|0
1648747610000|2022-03-31 17:26:50|2086.67|2085.17|2086.67|2085.17|2086.67|2085.17|2086.66|2085.16|0
1648747620000|2022-03-31 17:27:00|2086.65|2085.15|2086.38|2084.88|2086.65|2085.15|2086.12|2084.62|0
1648747630000|2022-03-31 17:27:10|2086.12|2084.62|2086.67|2085.17|2086.67|2085.17|2086.12|2084.62|0
1648747640000|2022-03-31 17:27:20|2086.68|2085.18|2086.67|2085.17|2086.94|2085.44|2086.67|2085.17|0
1648747650000|2022-03-31 17:27:30|2086.66|2085.16|2086.4|2084.9|2086.66|2085.16|2086.4|2084.9|0
1648747660000|2022-03-31 17:27:40|2086.66|2085.16|2086.67|2085.17|2086.68|2085.18|2086.66|2085.16|0
1648747680000|2022-03-31 17:28:00|2086.66|2085.16|2086.67|2085.17|2086.67|2085.17|2086.14|2084.64|0
1648747690000|2022-03-31 17:28:10|2086.15|2084.65|2086.15|2084.65|2086.15|2084.65|2086.15|2084.65|0
1648747700000|2022-03-31 17:28:20|2086.14|2084.64|2086.14|2084.64|2086.15|2084.65|2086.14|2084.64|0
1648747710000|2022-03-31 17:28:30|2086.15|2084.65|2086.15|2084.65|2086.15|2084.65|2086.15|2084.65|0
1648747720000|2022-03-31 17:28:40|2086.14|2084.64|2086.15|2084.65|2086.15|2084.65|2086.14|2084.64|0
1648747730000|2022-03-31 17:28:50|2086.16|2084.66|2086.68|2085.18|2086.68|2085.18|2086.16|2084.66|0
1648747740000|2022-03-31 17:29:00|2086.69|2085.19|2086.68|2085.18|2086.69|2085.19|2086.42|2084.92|0
1648747750000|2022-03-31 17:29:10|2086.69|2085.19|2086.7|2085.2|2086.7|2085.2|2086.68|2085.18|0
1648747760000|2022-03-31 17:29:20|2086.71|2085.21|2086.7|2085.2|2086.71|2085.21|2086.7|2085.2|0
1648747770000|2022-03-31 17:29:30|2086.71|2085.21|2086.72|2085.22|2086.72|2085.22|2086.71|2085.21|0
1648747780000|2022-03-31 17:29:40|2086.71|2085.21|2087.25|2085.75|2087.25|2085.75|2086.71|2085.21|0
1648747790000|2022-03-31 17:29:50|2087.24|2085.74|2086.72|2085.22|2087.24|2085.74|2086.72|2085.22|0
1648747800000|2022-03-31 17:30:00|2086.71|2085.21|2086.7|2085.2|2086.72|2085.22|2086.7|2085.2|0
1648747810000|2022-03-31 17:30:10|2086.69|2085.19|2086.71|2085.21|2086.71|2085.21|2086.69|2085.19|0
1648747820000|2022-03-31 17:30:20|2086.72|2085.22|2087.23|2085.73|2087.23|2085.73|2086.71|2085.21|0
1648747830000|2022-03-31 17:30:30|2087.22|2085.72|2087.25|2085.75|2087.25|2085.75|2087.22|2085.72|0
1648747840000|2022-03-31 17:30:40|2087.24|2085.74|2087.25|2085.75|2087.25|2085.75|2087.24|2085.74|0
1648747860000|2022-03-31 17:31:00|2087.24|2085.74|2087.25|2085.75|2087.25|2085.75|2087.24|2085.74|0
1648747870000|2022-03-31 17:31:10|2087.26|2085.76|2087.26|2085.76|2087.26|2085.76|2087.25|2085.75|0
1648747880000|2022-03-31 17:31:20|2087.27|2085.77|2087.26|2085.76|2087.27|2085.77|2087.26|2085.76|0
1648747890000|2022-03-31 17:31:30|2087.25|2085.75|2087.27|2085.77|2087.27|2085.77|2087.25|2085.75|0
1648747900000|2022-03-31 17:31:40|2087.26|2085.76|2087.26|2085.76|2087.26|2085.76|2087.26|2085.76|0
1648747910000|2022-03-31 17:31:50|2087.27|2085.77|2087.26|2085.76|2087.27|2085.77|2087.26|2085.76|0
1648747920000|2022-03-31 17:32:00|2087.25|2085.75|2087.25|2085.75|2087.25|2085.75|2087.25|2085.75|0
1648747940000|2022-03-31 17:32:20|2087.24|2085.74|2087.24|2085.74|2087.24|2085.74|2086.72|2085.22|0
1648747950000|2022-03-31 17:32:30|2087.25|2085.75|2087.25|2085.75|2087.25|2085.75|2087.25|2085.75|0
1648747960000|2022-03-31 17:32:40|2087.24|2085.74|2086.72|2085.22|2087.25|2085.75|2086.72|2085.22|0
1648747970000|2022-03-31 17:32:50|2087.24|2085.74|2087.24|2085.74|2087.24|2085.74|2087.24|2085.74|0
1648747980000|2022-03-31 17:33:00|2087.23|2085.73|2086.98|2085.48|2087.25|2085.75|2086.72|2085.22|0
1648747990000|2022-03-31 17:33:10|2087.24|2085.74|2086.71|2085.21|2087.24|2085.74|2086.71|2085.21|0
1648748000000|2022-03-31 17:33:20|2086.7|2085.2|2086.71|2085.21|2086.71|2085.21|2086.7|2085.2|0
1648748010000|2022-03-31 17:33:30|2086.7|2085.2|2086.7|2085.2|2086.7|2085.2|2086.7|2085.2|0
1648748020000|2022-03-31 17:33:40|2086.69|2085.19|2086.7|2085.2|2086.7|2085.2|2086.17|2084.67|0
1648748030000|2022-03-31 17:33:50|2086.69|2085.19|2086.69|2085.19|2086.69|2085.19|2086.69|2085.19|0
1648748040000|2022-03-31 17:34:00|2086.43|2084.93|2086.16|2084.66|2086.43|2084.93|2086.16|2084.66|0
1648748050000|2022-03-31 17:34:10|2086.17|2084.67|2086.17|2084.67|2086.17|2084.67|2086.17|2084.67|0
1648748060000|2022-03-31 17:34:20|2086.16|2084.66|2086.16|2084.66|2086.17|2084.67|2086.16|2084.66|0
1648748070000|2022-03-31 17:34:30|2086.17|2084.67|2086.18|2084.68|2086.18|2084.68|2086.16|2084.66|0
1648748080000|2022-03-31 17:34:40|2086.19|2084.69|2086.7|2085.2|2086.71|2085.21|2086.18|2084.68|0
1648748090000|2022-03-31 17:34:50|2086.71|2085.21|2086.71|2085.21|2086.71|2085.21|2086.7|2085.2|0
1648748100000|2022-03-31 17:35:00|2086.7|2085.2|2086.17|2084.67|2086.7|2085.2|2086.17|2084.67|0
1648748110000|2022-03-31 17:35:10|2086.16|2084.66|2086.17|2084.67|2086.17|2084.67|2086.16|2084.66|0
1648748130000|2022-03-31 17:35:30|2086.16|2084.66|2086.17|2084.67|2086.17|2084.67|2086.16|2084.66|0
1648748140000|2022-03-31 17:35:40|2086.16|2084.66|2086.16|2084.66|2086.16|2084.66|2086.16|2084.66|0
1648748150000|2022-03-31 17:35:50|2086.15|2084.65|2086.15|2084.65|2086.15|2084.65|2086.15|2084.65|0
1648748160000|2022-03-31 17:36:00|2085.63|2084.13|2085.63|2084.13|2085.63|2084.13|2085.63|2084.13|0
1648748170000|2022-03-31 17:36:10|2085.62|2084.12|2085.62|2084.12|2086.15|2084.65|2085.62|2084.12|0
1648748180000|2022-03-31 17:36:20|2086.14|2084.64|2086.14|2084.64|2086.15|2084.65|2086.14|2084.64|0
1648748190000|2022-03-31 17:36:30|2085.62|2084.12|2085.88|2084.38|2086.14|2084.64|2085.62|2084.12|0
1648748200000|2022-03-31 17:36:40|2086.14|2084.64|2085.88|2084.38|2086.15|2084.65|2085.88|2084.38|0
1648748210000|2022-03-31 17:36:50|2085.62|2084.12|2086.16|2084.66|2086.16|2084.66|2085.62|2084.12|0
1648748220000|2022-03-31 17:37:00|2086.15|2084.65|2086.17|2084.67|2086.17|2084.67|2086.15|2084.65|0
1648748230000|2022-03-31 17:37:10|2086.16|2084.66|2086.15|2084.65|2086.17|2084.67|2086.15|2084.65|0
1648748240000|2022-03-31 17:37:20|2086.16|2084.66|2086.16|2084.66|2086.16|2084.66|2086.15|2084.65|0
1648748250000|2022-03-31 17:37:30|2086.15|2084.65|2086.15|2084.65|2086.15|2084.65|2086.15|2084.65|0
1648748270000|2022-03-31 17:37:50|2086.14|2084.64|2086.15|2084.65|2086.15|2084.65|2086.14|2084.64|0
1648748280000|2022-03-31 17:38:00|2086.14|2084.64|2086.15|2084.65|2086.16|2084.66|2086.14|2084.64|0
1648748300000|2022-03-31 17:38:20|2086.14|2084.64|2086.16|2084.66|2086.16|2084.66|2086.14|2084.64|0
1648748310000|2022-03-31 17:38:30|2086.15|2084.65|2086.15|2084.65|2086.16|2084.66|2086.15|2084.65|0
1648748320000|2022-03-31 17:38:40|2086.14|2084.64|2086.14|2084.64|2086.14|2084.64|2086.14|2084.64|0
1648748330000|2022-03-31 17:38:50|2086.15|2084.65|2086.14|2084.64|2086.15|2084.65|2086.14|2084.64|0
1648748340000|2022-03-31 17:39:00|2086.13|2084.63|2086.13|2084.63|2086.13|2084.63|2086.13|2084.63|0
1648748360000|2022-03-31 17:39:20|2086.14|2084.64|2086.14|2084.64|2086.14|2084.64|2086.14|2084.64|0
1648748370000|2022-03-31 17:39:30|2086.13|2084.63|2086.15|2084.65|2086.15|2084.65|2086.13|2084.63|0
1648748380000|2022-03-31 17:39:40|2086.14|2084.64|2086.15|2084.65|2086.15|2084.65|2086.14|2084.64|0
1648748400000|2022-03-31 17:40:00|2086.14|2084.64|2086.14|2084.64|2086.15|2084.65|2086.14|2084.64|0
1648748410000|2022-03-31 17:40:10|2086.15|2084.65|2086.67|2085.17|2086.67|2085.17|2086.14|2084.64|0
1648748430000|2022-03-31 17:40:30|2086.68|2085.18|2087.2|2085.7|2087.2|2085.7|2086.68|2085.18|0
1648748440000|2022-03-31 17:40:40|2086.94|2085.44|2087.21|2085.71|2087.21|2085.71|2086.94|2085.44|0
1648748450000|2022-03-31 17:40:50|2087.2|2085.7|2086.95|2085.45|2087.21|2085.71|2086.94|2085.44|0
1648748460000|2022-03-31 17:41:00|2087.21|2085.71|2087.22|2085.72|2087.22|2085.72|2087.21|2085.71|0
1648748470000|2022-03-31 17:41:10|2087.23|2085.73|2087.23|2085.73|2087.75|2086.25|2087.22|2085.72|0
1648748480000|2022-03-31 17:41:20|2087.49|2085.99|2087.22|2085.72|2087.49|2085.99|2087.22|2085.72|0
1648748490000|2022-03-31 17:41:30|2087.23|2085.73|2087.23|2085.73|2087.23|2085.73|2087.22|2085.72|0
1648748510000|2022-03-31 17:41:50|2087.22|2085.72|2087.23|2085.73|2087.23|2085.73|2087.22|2085.72|0
1648748520000|2022-03-31 17:42:00|2087.22|2085.72|2087.23|2085.73|2087.24|2085.74|2087.22|2085.72|0
1648748530000|2022-03-31 17:42:10|2087.22|2085.72|2087.22|2085.72|2087.22|2085.72|2087.22|2085.72|0
1648748540000|2022-03-31 17:42:20|2087.23|2085.73|2087.76|2086.26|2087.76|2086.26|2087.23|2085.73|0
1648748550000|2022-03-31 17:42:30|2087.75|2086.25|2087.85|2086.35|2087.85|2086.35|2087.75|2086.25|0
1648748570000|2022-03-31 17:42:50|2087.86|2086.36|2087.88|2086.38|2087.88|2086.38|2087.86|2086.36|0
1648748580000|2022-03-31 17:43:00|2087.87|2086.37|2087.86|2086.36|2087.87|2086.37|2087.35|2085.85|0
1648748600000|2022-03-31 17:43:20|2087.87|2086.37|2087.87|2086.37|2087.87|2086.37|2087.87|2086.37|0
1648748610000|2022-03-31 17:43:30|2087.86|2086.36|2087.6|2086.1|2087.86|2086.36|2087.59|2086.09|0
1648748620000|2022-03-31 17:43:40|2087.86|2086.36|2087.33|2085.83|2087.86|2086.36|2087.33|2085.83|0
1648748630000|2022-03-31 17:43:50|2087.32|2085.82|2087.33|2085.83|2087.33|2085.83|2087.32|2085.82|0
1648748640000|2022-03-31 17:44:00|2087.32|2085.82|2087.33|2085.83|2087.33|2085.83|2087.32|2085.82|0
1648748650000|2022-03-31 17:44:10|2087.32|2085.82|2087.86|2086.36|2087.86|2086.36|2087.32|2085.82|0
1648748660000|2022-03-31 17:44:20|2087.34|2085.84|2087.34|2085.84|2087.34|2085.84|2087.34|2085.84|0
1648748670000|2022-03-31 17:44:30|2087.35|2085.85|2087.34|2085.84|2087.35|2085.85|2087.34|2085.84|0
1648748700000|2022-03-31 17:45:00|2086.82|2085.32|2086.84|2085.34|2086.84|2085.34|2086.82|2085.32|0
1648748710000|2022-03-31 17:45:10|2086.83|2085.33|2086.82|2085.32|2086.83|2085.33|2086.82|2085.32|0
1648748730000|2022-03-31 17:45:30|2086.83|2085.33|2087.36|2085.86|2087.36|2085.86|2086.83|2085.33|0
1648748740000|2022-03-31 17:45:40|2087.35|2085.85|2087.36|2085.86|2087.36|2085.86|2087.35|2085.85|0
1648748760000|2022-03-31 17:46:00|2087.35|2085.85|2087.36|2085.86|2087.36|2085.86|2087.35|2085.85|0
1648748770000|2022-03-31 17:46:10|2087.35|2085.85|2086.82|2085.32|2087.35|2085.85|2086.82|2085.32|0
1648748780000|2022-03-31 17:46:20|2086.83|2085.33|2087.35|2085.85|2087.35|2085.85|2086.83|2085.33|0
1648748790000|2022-03-31 17:46:30|2087.09|2085.59|2087.35|2085.85|2087.35|2085.85|2086.83|2085.33|0
1648748800000|2022-03-31 17:46:40|2087.34|2085.84|2087.33|2085.83|2087.34|2085.84|2087.33|2085.83|0
1648748810000|2022-03-31 17:46:50|2087.34|2085.84|2086.82|2085.32|2087.34|2085.84|2086.82|2085.32|0
1648748820000|2022-03-31 17:47:00|2087.34|2085.84|2087.34|2085.84|2087.34|2085.84|2087.08|2085.58|0
1648748830000|2022-03-31 17:47:10|2087.33|2085.83|2087.34|2085.84|2087.34|2085.84|2087.33|2085.83|0
1648748840000|2022-03-31 17:47:20|2087.33|2085.83|2087.35|2085.85|2087.35|2085.85|2087.33|2085.83|0
1648748850000|2022-03-31 17:47:30|2087.36|2085.86|2086.83|2085.33|2087.36|2085.86|2086.83|2085.33|0
1648748860000|2022-03-31 17:47:40|2086.82|2085.32|2086.83|2085.33|2086.83|2085.33|2086.82|2085.32|0
1648748870000|2022-03-31 17:47:50|2086.84|2085.34|2086.83|2085.33|2086.84|2085.34|2086.83|2085.33|0
1648748880000|2022-03-31 17:48:00|2086.82|2085.32|2087.35|2085.85|2087.35|2085.85|2086.82|2085.32|0
1648748890000|2022-03-31 17:48:10|2087.36|2085.86|2087.36|2085.86|2087.36|2085.86|2087.36|2085.86|0
1648748900000|2022-03-31 17:48:20|2087.37|2085.87|2087.37|2085.87|2087.37|2085.87|2087.36|2085.86|0
1648748910000|2022-03-31 17:48:30|2087.36|2085.86|2087.37|2085.87|2087.37|2085.87|2087.36|2085.86|0
1648748920000|2022-03-31 17:48:40|2087.36|2085.86|2087.37|2085.87|2087.37|2085.87|2087.36|2085.86|0
1648748930000|2022-03-31 17:48:50|2087.36|2085.86|2087.36|2085.86|2087.36|2085.86|2087.36|2085.86|0
1648748940000|2022-03-31 17:49:00|2087.35|2085.85|2087.36|2085.86|2087.36|2085.86|2087.35|2085.85|0
1648748950000|2022-03-31 17:49:10|2087.37|2085.87|2087.37|2085.87|2087.37|2085.87|2087.36|2085.86|0
1648748960000|2022-03-31 17:49:20|2086.85|2085.35|2086.85|2085.35|2086.85|2085.35|2086.85|2085.35|0
1648748970000|2022-03-31 17:49:30|2087.11|2085.61|2087.38|2085.88|2087.38|2085.88|2087.11|2085.61|0
1648748980000|2022-03-31 17:49:40|2087.37|2085.87|2087.38|2085.88|2087.38|2085.88|2087.37|2085.87|0
1648748990000|2022-03-31 17:49:50|2087.39|2085.89|2087.39|2085.89|2087.39|2085.89|2087.38|2085.88|0
1648749000000|2022-03-31 17:50:00|2087.4|2085.9|2087.93|2086.43|2087.93|2086.43|2087.4|2085.9|0
1648749010000|2022-03-31 17:50:10|2087.92|2086.42|2087.41|2085.91|2087.93|2086.43|2087.41|2085.91|0
1648749020000|2022-03-31 17:50:20|2087.93|2086.43|2087.93|2086.43|2087.94|2086.44|2087.93|2086.43|0
1648749030000|2022-03-31 17:50:30|2087.92|2086.42|2087.94|2086.44|2087.94|2086.44|2087.66|2086.16|0
1648749040000|2022-03-31 17:50:40|2087.95|2086.45|2087.95|2086.45|2087.95|2086.45|2087.69|2086.19|0
1648749050000|2022-03-31 17:50:50|2087.44|2085.94|2087.96|2086.46|2087.97|2086.47|2087.43|2085.93|0
1648749060000|2022-03-31 17:51:00|2087.95|2086.45|2087.43|2085.93|2087.95|2086.45|2087.42|2085.92|0
1648749070000|2022-03-31 17:51:10|2087.42|2085.92|2087.44|2085.94|2087.44|2085.94|2087.42|2085.92|0
1648749080000|2022-03-31 17:51:20|2087.96|2086.46|2087.96|2086.46|2087.96|2086.46|2087.95|2086.45|0
1648749090000|2022-03-31 17:51:30|2087.95|2086.45|2087.95|2086.45|2087.95|2086.45|2087.69|2086.19|0
1648749100000|2022-03-31 17:51:40|2087.96|2086.46|2087.44|2085.94|2087.96|2086.46|2087.44|2085.94|0
1648749110000|2022-03-31 17:51:50|2087.46|2085.96|2088|2086.5|2088|2086.5|2087.46|2085.96|0
1648749120000|2022-03-31 17:52:00|2088.01|2086.51|2088.01|2086.51|2088.28|2086.78|2088.01|2086.51|0
1648749130000|2022-03-31 17:52:10|2088|2086.5|2087.48|2085.98|2088.01|2086.51|2087.48|2085.98|0
1648749140000|2022-03-31 17:52:20|2087.47|2085.97|2087.47|2085.97|2087.47|2085.97|2086.94|2085.44|0
1648749150000|2022-03-31 17:52:30|2087.46|2085.96|2087.47|2085.97|2087.47|2085.97|2087.21|2085.71|0
1648749170000|2022-03-31 17:52:50|2087.48|2085.98|2087.47|2085.97|2087.48|2085.98|2087.47|2085.97|0
1648749180000|2022-03-31 17:53:00|2087.46|2085.96|2087.46|2085.96|2087.46|2085.96|2087.2|2085.7|0
1648749190000|2022-03-31 17:53:10|2087.2|2085.7|2086.93|2085.43|2087.2|2085.7|2086.93|2085.43|0
1648749200000|2022-03-31 17:53:20|2086.92|2085.42|2086.92|2085.42|2086.92|2085.42|2086.92|2085.42|0
1648749210000|2022-03-31 17:53:30|2086.93|2085.43|2086.92|2085.42|2086.93|2085.43|2086.91|2085.41|0
1648749220000|2022-03-31 17:53:40|2086.91|2085.41|2086.91|2085.41|2086.92|2085.42|2086.91|2085.41|0
1648749230000|2022-03-31 17:53:50|2086.92|2085.42|2086.92|2085.42|2086.93|2085.43|2086.92|2085.42|0
1648749240000|2022-03-31 17:54:00|2086.93|2085.43|2087.46|2085.96|2087.46|2085.96|2086.92|2085.42|0
1648749250000|2022-03-31 17:54:10|2087.45|2085.95|2087.46|2085.96|2087.46|2085.96|2087.45|2085.95|0
1648749260000|2022-03-31 17:54:20|2086.94|2085.44|2086.93|2085.43|2086.94|2085.44|2086.93|2085.43|0
1648749270000|2022-03-31 17:54:30|2086.94|2085.44|2086.94|2085.44|2086.94|2085.44|2086.93|2085.43|0
1648749280000|2022-03-31 17:54:40|2086.93|2085.43|2086.93|2085.43|2086.93|2085.43|2086.93|2085.43|0
1648749300000|2022-03-31 17:55:00|2086.92|2085.42|2086.91|2085.41|2086.92|2085.42|2086.65|2085.15|0
1648749310000|2022-03-31 17:55:10|2086.92|2085.42|2087.46|2085.96|2087.46|2085.96|2086.92|2085.42|0
1648749320000|2022-03-31 17:55:20|2087.45|2085.95|2087.45|2085.95|2087.46|2085.96|2087.45|2085.95|0
1648749330000|2022-03-31 17:55:30|2087.46|2085.96|2087.46|2085.96|2087.46|2085.96|2086.93|2085.43|0
1648749360000|2022-03-31 17:56:00|2087.45|2085.95|2087.72|2086.22|2087.72|2086.22|2087.45|2085.95|0
1648749370000|2022-03-31 17:56:10|2087.46|2085.96|2087.46|2085.96|2087.98|2086.48|2087.46|2085.96|0
1648749390000|2022-03-31 17:56:30|2087.45|2085.95|2086.93|2085.43|2087.45|2085.95|2086.93|2085.43|0
1648749400000|2022-03-31 17:56:40|2086.92|2085.42|2086.92|2085.42|2086.92|2085.42|2086.92|2085.42|0
1648749410000|2022-03-31 17:56:50|2086.91|2085.41|2086.92|2085.42|2086.92|2085.42|2086.91|2085.41|0
1648749420000|2022-03-31 17:57:00|2086.91|2085.41|2086.91|2085.41|2086.91|2085.41|2086.91|2085.41|0
1648749440000|2022-03-31 17:57:20|2086.9|2085.4|2086.9|2085.4|2086.9|2085.4|2086.9|2085.4|0
1648749460000|2022-03-31 17:57:40|2086.89|2085.39|2086.9|2085.4|2086.9|2085.4|2086.63|2085.13|0
1648749490000|2022-03-31 17:58:10|2086.89|2085.39|2086.9|2085.4|2086.9|2085.4|2086.89|2085.39|0
1648749500000|2022-03-31 17:58:20|2086.89|2085.39|2086.36|2084.86|2086.89|2085.39|2086.36|2084.86|0
1648749510000|2022-03-31 17:58:30|2086.35|2084.85|2086.35|2084.85|2086.36|2084.86|2086.35|2084.85|0
1648749520000|2022-03-31 17:58:40|2086.36|2084.86|2086.36|2084.86|2086.36|2084.86|2086.36|2084.86|0
1648749530000|2022-03-31 17:58:50|2086.35|2084.85|2086.35|2084.85|2086.35|2084.85|2086.35|2084.85|0
1648749540000|2022-03-31 17:59:00|2086.36|2084.86|2086.36|2084.86|2086.36|2084.86|2086.35|2084.85|0
1648749550000|2022-03-31 17:59:10|2086.37|2084.87|2086.36|2084.86|2086.37|2084.87|2086.36|2084.86|0
1648749560000|2022-03-31 17:59:20|2086.37|2084.87|2086.36|2084.86|2086.37|2084.87|2085.84|2084.34|0
1648749570000|2022-03-31 17:59:30|2086.1|2084.6|2085.83|2084.33|2086.36|2084.86|2085.83|2084.33|0
1648749580000|2022-03-31 17:59:40|2085.84|2084.34|2086.36|2084.86|2086.36|2084.86|2085.84|2084.34|0
1648749590000|2022-03-31 17:59:50|2086.35|2084.85|2085.82|2084.32|2086.35|2084.85|2085.82|2084.32|0
1648749600000|2022-03-31 18:00:00|2085.83|2084.33|2085.81|2084.31|2085.83|2084.33|2085.81|2084.31|0
1648749610000|2022-03-31 18:00:10|2085.8|2084.3|2085.27|2083.77|2085.81|2084.31|2085.26|2083.76|0
1648749620000|2022-03-31 18:00:20|2085.26|2083.76|2085.25|2083.75|2085.26|2083.76|2085.25|2083.75|0
1648749630000|2022-03-31 18:00:30|2085.24|2083.74|2085.25|2083.75|2085.25|2083.75|2085.24|2083.74|0
1648749640000|2022-03-31 18:00:40|2085.24|2083.74|2085.25|2083.75|2085.25|2083.75|2085.24|2083.74|0
1648749650000|2022-03-31 18:00:50|2085.24|2083.74|2085.24|2083.74|2085.25|2083.75|2085.24|2083.74|0
1648749670000|2022-03-31 18:01:10|2085.23|2083.73|2085.24|2083.74|2085.24|2083.74|2085.23|2083.73|0
1648749680000|2022-03-31 18:01:20|2085.5|2084|2085.25|2083.75|2085.77|2084.27|2085.24|2083.74|0
1648749690000|2022-03-31 18:01:30|2085.51|2084.01|2085.25|2083.75|2085.51|2084.01|2085.24|2083.74|0
1648749700000|2022-03-31 18:01:40|2085.77|2084.27|2085.26|2083.76|2085.77|2084.27|2085.25|2083.75|0
1648749710000|2022-03-31 18:01:50|2085.78|2084.28|2085.26|2083.76|2085.78|2084.28|2085.25|2083.75|0
1648749720000|2022-03-31 18:02:00|2085.78|2084.28|2085.25|2083.75|2085.78|2084.28|2085.24|2083.74|0
1648749730000|2022-03-31 18:02:10|2085.24|2083.74|2085.24|2083.74|2085.24|2083.74|2085.24|2083.74|0
1648749740000|2022-03-31 18:02:20|2085.25|2083.75|2085.24|2083.74|2085.25|2083.75|2085.24|2083.74|0
1648749750000|2022-03-31 18:02:30|2085.23|2083.73|2085.23|2083.73|2085.23|2083.73|2085.23|2083.73|0
1648749760000|2022-03-31 18:02:40|2085.22|2083.72|2084.7|2083.2|2085.22|2083.72|2084.7|2083.2|0
1648749770000|2022-03-31 18:02:50|2084.69|2083.19|2084.7|2083.2|2084.7|2083.2|2084.69|2083.19|0
1648749790000|2022-03-31 18:03:10|2084.71|2083.21|2084.7|2083.2|2084.71|2083.21|2084.7|2083.2|0
1648749800000|2022-03-31 18:03:20|2084.69|2083.19|2084.69|2083.19|2084.7|2083.2|2084.69|2083.19|0
1648749810000|2022-03-31 18:03:30|2084.7|2083.2|2084.69|2083.19|2084.71|2083.21|2084.69|2083.19|0
1648749820000|2022-03-31 18:03:40|2084.68|2083.18|2084.69|2083.19|2084.69|2083.19|2084.68|2083.18|0
1648749830000|2022-03-31 18:03:50|2084.7|2083.2|2084.7|2083.2|2084.7|2083.2|2084.69|2083.19|0
1648749840000|2022-03-31 18:04:00|2084.71|2083.21|2084.71|2083.21|2084.71|2083.21|2084.71|2083.21|0
1648749850000|2022-03-31 18:04:10|2084.7|2083.2|2084.69|2083.19|2084.7|2083.2|2084.69|2083.19|0
1648749860000|2022-03-31 18:04:20|2084.7|2083.2|2084.68|2083.18|2084.7|2083.2|2084.16|2082.66|0
1648749870000|2022-03-31 18:04:30|2084.67|2083.17|2084.67|2083.17|2084.68|2083.18|2084.42|2082.92|0
1648749880000|2022-03-31 18:04:40|2084.68|2083.18|2084.68|2083.18|2084.69|2083.19|2084.68|2083.18|0
1648749890000|2022-03-31 18:04:50|2084.67|2083.17|2084.68|2083.18|2084.68|2083.18|2084.67|2083.17|0
1648749900000|2022-03-31 18:05:00|2084.69|2083.19|2084.69|2083.19|2084.7|2083.2|2084.68|2083.18|0
1648749910000|2022-03-31 18:05:10|2084.68|2083.18|2084.68|2083.18|2084.68|2083.18|2084.68|2083.18|0
1648749920000|2022-03-31 18:05:20|2084.67|2083.17|2084.66|2083.16|2084.67|2083.17|2084.65|2083.15|0
1648749930000|2022-03-31 18:05:30|2084.67|2083.17|2085.21|2083.71|2085.21|2083.71|2084.67|2083.17|0
1648749940000|2022-03-31 18:05:40|2085.2|2083.7|2085.2|2083.7|2085.21|2083.71|2084.94|2083.44|0
1648749950000|2022-03-31 18:05:50|2085.19|2083.69|2084.67|2083.17|2085.2|2083.7|2084.66|2083.16|0
1648749960000|2022-03-31 18:06:00|2084.66|2083.16|2084.65|2083.15|2084.66|2083.16|2084.65|2083.15|0
1648749970000|2022-03-31 18:06:10|2084.67|2083.17|2084.67|2083.17|2084.67|2083.17|2084.67|2083.17|0
1648749980000|2022-03-31 18:06:20|2084.66|2083.16|2084.66|2083.16|2084.67|2083.17|2084.66|2083.16|0
1648749990000|2022-03-31 18:06:30|2084.67|2083.17|2084.67|2083.17|2084.67|2083.17|2084.66|2083.16|0
1648750000000|2022-03-31 18:06:40|2084.93|2083.43|2084.93|2083.43|2085.2|2083.7|2084.67|2083.17|0
1648750010000|2022-03-31 18:06:50|2084.94|2083.44|2084.93|2083.43|2085.2|2083.7|2084.67|2083.17|0
1648750020000|2022-03-31 18:07:00|2084.67|2083.17|2084.67|2083.17|2084.67|2083.17|2084.66|2083.16|0
1648750030000|2022-03-31 18:07:10|2084.68|2083.18|2085.2|2083.7|2085.2|2083.7|2084.68|2083.18|0
1648750040000|2022-03-31 18:07:20|2085.19|2083.69|2085.2|2083.7|2085.21|2083.71|2084.67|2083.17|0
1648750050000|2022-03-31 18:07:30|2085.21|2083.71|2085.2|2083.7|2085.21|2083.71|2085.2|2083.7|0
1648750060000|2022-03-31 18:07:40|2085.19|2083.69|2085.2|2083.7|2085.2|2083.7|2085.19|2083.69|0
1648750080000|2022-03-31 18:08:00|2085.19|2083.69|2085.18|2083.68|2085.19|2083.69|2085.18|2083.68|0
1648750090000|2022-03-31 18:08:10|2085.2|2083.7|2085.19|2083.69|2085.2|2083.7|2085.19|2083.69|0
1648750100000|2022-03-31 18:08:20|2085.2|2083.7|2085.18|2083.68|2085.2|2083.7|2085.17|2083.67|0
1648750110000|2022-03-31 18:08:30|2085.17|2083.67|2084.65|2083.15|2085.18|2083.68|2084.65|2083.15|0
1648750120000|2022-03-31 18:08:40|2084.66|2083.16|2084.65|2083.15|2084.66|2083.16|2084.65|2083.15|0
1648750140000|2022-03-31 18:09:00|2084.64|2083.14|2084.38|2082.88|2084.64|2083.14|2084.11|2082.61|0
1648750150000|2022-03-31 18:09:10|2084.12|2082.62|2084.11|2082.61|2084.38|2082.88|2084.11|2082.61|0
1648750160000|2022-03-31 18:09:20|2084.1|2082.6|2084.1|2082.6|2084.1|2082.6|2084.1|2082.6|0
1648750170000|2022-03-31 18:09:30|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|0
1648750180000|2022-03-31 18:09:40|2084.1|2082.6|2084.37|2082.87|2084.62|2083.12|2084.1|2082.6|0
1648750190000|2022-03-31 18:09:50|2084.36|2082.86|2084.64|2083.14|2084.64|2083.14|2084.1|2082.6|0
1648750200000|2022-03-31 18:10:00|2084.38|2082.88|2084.61|2083.11|2084.62|2083.12|2084.09|2082.59|0
1648750210000|2022-03-31 18:10:10|2084.6|2083.1|2084.09|2082.59|2084.61|2083.11|2084.08|2082.58|0
1648750220000|2022-03-31 18:10:20|2084.35|2082.85|2084.08|2082.58|2084.35|2082.85|2084.08|2082.58|0
1648750230000|2022-03-31 18:10:30|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|2084.08|2082.58|0
1648750240000|2022-03-31 18:10:40|2084.08|2082.58|2084.08|2082.58|2084.09|2082.59|2084.08|2082.58|0
1648750260000|2022-03-31 18:11:00|2084.09|2082.59|2084.62|2083.12|2084.62|2083.12|2084.09|2082.59|0
1648750270000|2022-03-31 18:11:10|2084.36|2082.86|2084.63|2083.13|2084.63|2083.13|2084.1|2082.6|0
1648750280000|2022-03-31 18:11:20|2084.64|2083.14|2084.64|2083.14|2084.64|2083.14|2084.63|2083.13|0
1648750290000|2022-03-31 18:11:30|2084.65|2083.15|2084.63|2083.13|2084.65|2083.15|2084.63|2083.13|0
1648750300000|2022-03-31 18:11:40|2084.64|2083.14|2084.64|2083.14|2084.64|2083.14|2084.63|2083.13|0
1648750310000|2022-03-31 18:11:50|2084.63|2083.13|2084.63|2083.13|2084.64|2083.14|2084.63|2083.13|0
1648750320000|2022-03-31 18:12:00|2084.62|2083.12|2084.62|2083.12|2084.63|2083.13|2084.62|2083.12|0
1648750330000|2022-03-31 18:12:10|2084.61|2083.11|2084.61|2083.11|2084.61|2083.11|2084.08|2082.58|0
1648750340000|2022-03-31 18:12:20|2084.62|2083.12|2084.62|2083.12|2084.62|2083.12|2084.62|2083.12|0
1648750350000|2022-03-31 18:12:30|2084.63|2083.13|2085.16|2083.66|2085.16|2083.66|2084.62|2083.12|0
1648750360000|2022-03-31 18:12:40|2085.17|2083.67|2085.16|2083.66|2085.17|2083.67|2085.16|2083.66|0
1648750370000|2022-03-31 18:12:50|2084.9|2083.4|2084.89|2083.39|2084.9|2083.4|2084.63|2083.13|0
1648750380000|2022-03-31 18:13:00|2085.15|2083.65|2085.17|2083.67|2085.17|2083.67|2085.15|2083.65|0
1648750390000|2022-03-31 18:13:10|2085.16|2083.66|2085.16|2083.66|2085.17|2083.67|2085.16|2083.66|0
1648750400000|2022-03-31 18:13:20|2084.9|2083.4|2084.63|2083.13|2085.16|2083.66|2084.63|2083.13|0
1648750410000|2022-03-31 18:13:30|2084.62|2083.12|2084.62|2083.12|2084.62|2083.12|2084.62|2083.12|0
1648750420000|2022-03-31 18:13:40|2084.63|2083.13|2084.63|2083.13|2084.63|2083.13|2084.63|2083.13|0
1648750430000|2022-03-31 18:13:50|2084.62|2083.12|2084.62|2083.12|2084.63|2083.13|2084.62|2083.12|0
1648750440000|2022-03-31 18:14:00|2084.63|2083.13|2084.62|2083.12|2084.63|2083.13|2084.09|2082.59|0
1648750460000|2022-03-31 18:14:20|2084.61|2083.11|2084.35|2082.85|2084.61|2083.11|2084.09|2082.59|0
1648750470000|2022-03-31 18:14:30|2084.09|2082.59|2084.08|2082.58|2084.35|2082.85|2084.08|2082.58|0
1648750480000|2022-03-31 18:14:40|2084.34|2082.84|2084.08|2082.58|2084.34|2082.84|2084.07|2082.57|0
1648750490000|2022-03-31 18:14:50|2084.07|2082.57|2084.07|2082.57|2084.08|2082.58|2084.07|2082.57|0
1648750510000|2022-03-31 18:15:10|2084.08|2082.58|2084.34|2082.84|2084.6|2083.1|2084.08|2082.58|0
1648750520000|2022-03-31 18:15:20|2084.6|2083.1|2084.07|2082.57|2084.6|2083.1|2084.07|2082.57|0
1648750540000|2022-03-31 18:15:40|2084.33|2082.83|2084.07|2082.57|2084.34|2082.84|2084.07|2082.57|0
1648750560000|2022-03-31 18:16:00|2084.06|2082.56|2084.06|2082.56|2084.06|2082.56|2084.06|2082.56|0
1648750570000|2022-03-31 18:16:10|2084.05|2082.55|2084.05|2082.55|2084.05|2082.55|2084.04|2082.54|0
1648750580000|2022-03-31 18:16:20|2084.04|2082.54|2083.53|2082.03|2084.04|2082.54|2083.52|2082.02|0
1648750590000|2022-03-31 18:16:30|2083.52|2082.02|2083.77|2082.27|2083.77|2082.27|2083.5|2082|0
1648750600000|2022-03-31 18:16:40|2083.51|2082.01|2084.03|2082.53|2084.03|2082.53|2083.5|2082|0
1648750610000|2022-03-31 18:16:50|2084.02|2082.52|2084.04|2082.54|2084.04|2082.54|2084.02|2082.52|0
1648750620000|2022-03-31 18:17:00|2084.03|2082.53|2084.05|2082.55|2084.05|2082.55|2084.03|2082.53|0
1648750630000|2022-03-31 18:17:10|2084.06|2082.56|2084.07|2082.57|2084.32|2082.82|2084.05|2082.55|0
1648750640000|2022-03-31 18:17:20|2084.59|2083.09|2084.6|2083.1|2084.6|2083.1|2084.59|2083.09|0
1648750650000|2022-03-31 18:17:30|2084.59|2083.09|2084.59|2083.09|2084.6|2083.1|2084.59|2083.09|0
1648750660000|2022-03-31 18:17:40|2084.58|2083.08|2084.59|2083.09|2084.59|2083.09|2084.57|2083.07|0
1648750680000|2022-03-31 18:18:00|2084.6|2083.1|2084.58|2083.08|2084.6|2083.1|2084.58|2083.08|0
1648750690000|2022-03-31 18:18:10|2084.57|2083.07|2084.29|2082.79|2084.57|2083.07|2084.03|2082.53|0
1648750700000|2022-03-31 18:18:20|2084.55|2083.05|2084.56|2083.06|2084.56|2083.06|2084.55|2083.05|0
1648750710000|2022-03-31 18:18:30|2084.55|2083.05|2084.56|2083.06|2084.57|2083.07|2084.55|2083.05|0
1648750720000|2022-03-31 18:18:40|2084.55|2083.05|2084.55|2083.05|2084.56|2083.06|2084.55|2083.05|0
1648750730000|2022-03-31 18:18:50|2084.29|2082.79|2084.56|2083.06|2084.56|2083.06|2084.29|2082.79|0
1648750740000|2022-03-31 18:19:00|2084.55|2083.05|2084.56|2083.06|2084.56|2083.06|2084.03|2082.53|0
1648750750000|2022-03-31 18:19:10|2084.57|2083.07|2084.57|2083.07|2084.57|2083.07|2084.57|2083.07|0
1648750760000|2022-03-31 18:19:20|2084.56|2083.06|2084.56|2083.06|2084.57|2083.07|2084.56|2083.06|0
1648750770000|2022-03-31 18:19:30|2084.57|2083.07|2084.57|2083.07|2084.57|2083.07|2084.56|2083.06|0
1648750780000|2022-03-31 18:19:40|2084.58|2083.08|2084.57|2083.07|2084.58|2083.08|2084.57|2083.07|0
1648750790000|2022-03-31 18:19:50|2084.58|2083.08|2084.58|2083.08|2084.58|2083.08|2084.58|2083.08|0
1648750800000|2022-03-31 18:20:00|2084.57|2083.07|2084.57|2083.07|2084.58|2083.08|2084.57|2083.07|0
1648750810000|2022-03-31 18:20:10|2084.05|2082.55|2084.58|2083.08|2084.58|2083.08|2084.05|2082.55|0
1648750820000|2022-03-31 18:20:20|2084.59|2083.09|2084.61|2083.11|2085.13|2083.63|2084.59|2083.09|0
1648750830000|2022-03-31 18:20:30|2084.87|2083.37|2084.61|2083.11|2085.14|2083.64|2084.61|2083.11|0
1648750840000|2022-03-31 18:20:40|2084.62|2083.12|2085.14|2083.64|2085.14|2083.64|2084.62|2083.12|0
1648750850000|2022-03-31 18:20:50|2085.15|2083.65|2085.14|2083.64|2085.15|2083.65|2085.14|2083.64|0
1648750860000|2022-03-31 18:21:00|2085.13|2083.63|2084.87|2083.37|2085.14|2083.64|2084.87|2083.37|0
1648750870000|2022-03-31 18:21:10|2084.61|2083.11|2085.13|2083.63|2085.13|2083.63|2084.6|2083.1|0
1648750880000|2022-03-31 18:21:20|2085.14|2083.64|2085.14|2083.64|2085.15|2083.65|2085.13|2083.63|0
1648750890000|2022-03-31 18:21:30|2085.15|2083.65|2085.14|2083.64|2085.15|2083.65|2085.14|2083.64|0
1648750900000|2022-03-31 18:21:40|2085.13|2083.63|2084.61|2083.11|2085.14|2083.64|2084.61|2083.11|0
1648750910000|2022-03-31 18:21:50|2084.6|2083.1|2084.61|2083.11|2084.61|2083.11|2084.6|2083.1|0
1648750920000|2022-03-31 18:22:00|2085.13|2083.63|2085.15|2083.65|2085.15|2083.65|2085.13|2083.63|0
1648750930000|2022-03-31 18:22:10|2085.14|2083.64|2085.14|2083.64|2085.14|2083.64|2085.13|2083.63|0
1648750940000|2022-03-31 18:22:20|2085.13|2083.63|2085.14|2083.64|2085.14|2083.64|2085.13|2083.63|0
1648750950000|2022-03-31 18:22:30|2085.15|2083.65|2085.15|2083.65|2085.16|2083.66|2085.15|2083.65|0
1648750960000|2022-03-31 18:22:40|2085.16|2083.66|2085.15|2083.65|2085.16|2083.66|2085.15|2083.65|0
1648750970000|2022-03-31 18:22:50|2085.16|2083.66|2085.15|2083.65|2085.16|2083.66|2085.15|2083.65|0
1648750980000|2022-03-31 18:23:00|2085.16|2083.66|2085.14|2083.64|2085.16|2083.66|2085.14|2083.64|0
1648750990000|2022-03-31 18:23:10|2085.15|2083.65|2085.15|2083.65|2085.15|2083.65|2085.15|2083.65|0
1648751000000|2022-03-31 18:23:20|2085.16|2083.66|2085.69|2084.19|2085.69|2084.19|2085.16|2083.66|0
1648751010000|2022-03-31 18:23:30|2085.68|2084.18|2085.16|2083.66|2085.68|2084.18|2085.16|2083.66|0
1648751020000|2022-03-31 18:23:40|2085.15|2083.65|2085.15|2083.65|2085.15|2083.65|2085.15|2083.65|0
1648751030000|2022-03-31 18:23:50|2085.16|2083.66|2085.16|2083.66|2085.17|2083.67|2085.16|2083.66|0
1648751040000|2022-03-31 18:24:00|2085.17|2083.67|2085.17|2083.67|2085.17|2083.67|2085.16|2083.66|0
1648751050000|2022-03-31 18:24:10|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|2085.15|2083.65|0
1648751060000|2022-03-31 18:24:20|2085.17|2083.67|2085.17|2083.67|2085.17|2083.67|2085.16|2083.66|0
1648751080000|2022-03-31 18:24:40|2085.16|2083.66|2085.14|2083.64|2085.16|2083.66|2085.14|2083.64|0
1648751090000|2022-03-31 18:24:50|2085.15|2083.65|2085.14|2083.64|2085.15|2083.65|2085.14|2083.64|0
1648751100000|2022-03-31 18:25:00|2085.15|2083.65|2085.14|2083.64|2085.15|2083.65|2085.13|2083.63|0
1648751110000|2022-03-31 18:25:10|2085.13|2083.63|2085.14|2083.64|2085.14|2083.64|2084.61|2083.11|0
1648751120000|2022-03-31 18:25:20|2085.15|2083.65|2085.16|2083.66|2085.16|2083.66|2085.14|2083.64|0
1648751130000|2022-03-31 18:25:30|2085.15|2083.65|2084.62|2083.12|2085.15|2083.65|2084.62|2083.12|0
1648751140000|2022-03-31 18:25:40|2084.61|2083.11|2084.61|2083.11|2084.62|2083.12|2084.61|2083.11|0
1648751150000|2022-03-31 18:25:50|2084.6|2083.1|2084.6|2083.1|2084.61|2083.11|2084.6|2083.1|0
1648751160000|2022-03-31 18:26:00|2084.61|2083.11|2084.58|2083.08|2084.61|2083.11|2084.07|2082.57|0
1648751170000|2022-03-31 18:26:10|2084.57|2083.07|2084.58|2083.08|2084.59|2083.09|2084.57|2083.07|0
1648751180000|2022-03-31 18:26:20|2084.57|2083.07|2084.59|2083.09|2084.59|2083.09|2084.57|2083.07|0
1648751190000|2022-03-31 18:26:30|2084.6|2083.1|2084.05|2082.55|2084.6|2083.1|2084.05|2082.55|0
1648751200000|2022-03-31 18:26:40|2084.06|2082.56|2084.06|2082.56|2084.06|2082.56|2084.06|2082.56|0
1648751210000|2022-03-31 18:26:50|2084.05|2082.55|2084.06|2082.56|2084.06|2082.56|2084.05|2082.55|0
1648751230000|2022-03-31 18:27:10|2084.05|2082.55|2083.51|2082.01|2084.05|2082.55|2083.51|2082.01|0
1648751240000|2022-03-31 18:27:20|2083.52|2082.02|2084.04|2082.54|2084.06|2082.56|2083.52|2082.02|0
1648751250000|2022-03-31 18:27:30|2084.05|2082.55|2083.53|2082.03|2084.05|2082.55|2083.53|2082.03|0
1648751260000|2022-03-31 18:27:40|2083.54|2082.04|2083.53|2082.03|2083.54|2082.04|2083.53|2082.03|0
1648751280000|2022-03-31 18:28:00|2083.52|2082.02|2083.52|2082.02|2083.53|2082.03|2083.52|2082.02|0
1648751290000|2022-03-31 18:28:10|2083.53|2082.03|2084.05|2082.55|2084.05|2082.55|2083.53|2082.03|0
1648751300000|2022-03-31 18:28:20|2084.04|2082.54|2084.06|2082.56|2084.06|2082.56|2084.04|2082.54|0
1648751310000|2022-03-31 18:28:30|2084.05|2082.55|2084.07|2082.57|2084.07|2082.57|2084.05|2082.55|0
1648751320000|2022-03-31 18:28:40|2084.08|2082.58|2084.08|2082.58|2084.08|2082.58|2084.07|2082.57|0
1648751330000|2022-03-31 18:28:50|2084.07|2082.57|2084.61|2083.11|2084.61|2083.11|2084.07|2082.57|0
1648751340000|2022-03-31 18:29:00|2084.62|2083.12|2084.6|2083.1|2084.62|2083.12|2084.6|2083.1|0
1648751350000|2022-03-31 18:29:10|2084.61|2083.11|2084.62|2083.12|2084.62|2083.12|2084.61|2083.11|0
1648751360000|2022-03-31 18:29:20|2084.63|2083.13|2085.15|2083.65|2085.16|2083.66|2084.63|2083.13|0
1648751370000|2022-03-31 18:29:30|2085.16|2083.66|2084.62|2083.12|2085.16|2083.66|2084.62|2083.12|0
1648751380000|2022-03-31 18:29:40|2084.36|2082.86|2084.1|2082.6|2084.62|2083.12|2084.09|2082.59|0
1648751390000|2022-03-31 18:29:50|2084.09|2082.59|2084.62|2083.12|2084.63|2083.13|2084.09|2082.59|0
1648751400000|2022-03-31 18:30:00|2084.63|2083.13|2084.62|2083.12|2084.63|2083.13|2084.62|2083.12|0
1648751410000|2022-03-31 18:30:10|2084.61|2083.11|2084.09|2082.59|2084.62|2083.12|2084.08|2082.58|0
1648751420000|2022-03-31 18:30:20|2084.08|2082.58|2084.08|2082.58|2084.61|2083.11|2084.07|2082.57|0
1648751430000|2022-03-31 18:30:30|2084.34|2082.84|2084.1|2082.6|2084.62|2083.12|2084.09|2082.59|0
1648751440000|2022-03-31 18:30:40|2084.09|2082.59|2084.09|2082.59|2084.1|2082.6|2084.08|2082.58|0
1648751450000|2022-03-31 18:30:50|2084.1|2082.6|2083.57|2082.07|2084.1|2082.6|2083.57|2082.07|0
1648751460000|2022-03-31 18:31:00|2083.56|2082.06|2083.56|2082.06|2083.56|2082.06|2083.55|2082.05|0
1648751470000|2022-03-31 18:31:10|2083.55|2082.05|2084.09|2082.59|2084.09|2082.59|2083.55|2082.05|0
1648751480000|2022-03-31 18:31:20|2084.08|2082.58|2083.56|2082.06|2084.08|2082.58|2083.55|2082.05|0
1648751490000|2022-03-31 18:31:30|2083.55|2082.05|2084.09|2082.59|2084.09|2082.59|2083.55|2082.05|0
1648751500000|2022-03-31 18:31:40|2084.08|2082.58|2084.08|2082.58|2084.08|2082.58|2083.81|2082.31|0
1648751510000|2022-03-31 18:31:50|2084.07|2082.57|2084.07|2082.57|2084.08|2082.58|2084.07|2082.57|0
1648751520000|2022-03-31 18:32:00|2084.08|2082.58|2084.07|2082.57|2084.09|2082.59|2083.81|2082.31|0
1648751530000|2022-03-31 18:32:10|2083.81|2082.31|2084.08|2082.58|2084.08|2082.58|2083.81|2082.31|0
1648751540000|2022-03-31 18:32:20|2084.09|2082.59|2084.08|2082.58|2084.09|2082.59|2084.08|2082.58|0
1648751550000|2022-03-31 18:32:30|2084.09|2082.59|2084.08|2082.58|2084.09|2082.59|2084.08|2082.58|0
1648751560000|2022-03-31 18:32:40|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|2083.55|2082.05|0
1648751570000|2022-03-31 18:32:50|2084.08|2082.58|2084.09|2082.59|2084.09|2082.59|2084.08|2082.58|0
1648751580000|2022-03-31 18:33:00|2084.61|2083.11|2084.61|2083.11|2084.62|2083.12|2084.61|2083.11|0
1648751590000|2022-03-31 18:33:10|2084.09|2082.59|2084.08|2082.58|2084.1|2082.6|2084.08|2082.58|0
1648751600000|2022-03-31 18:33:20|2084.07|2082.57|2084.07|2082.57|2084.07|2082.57|2084.07|2082.57|0
1648751610000|2022-03-31 18:33:30|2084.06|2082.56|2084.06|2082.56|2084.06|2082.56|2084.06|2082.56|0
1648751630000|2022-03-31 18:33:50|2084.05|2082.55|2084.05|2082.55|2084.06|2082.56|2083.53|2082.03|0
1648751650000|2022-03-31 18:34:10|2083.79|2082.29|2083.52|2082.02|2084.05|2082.55|2083.52|2082.02|0
1648751660000|2022-03-31 18:34:20|2083.54|2082.04|2084.05|2082.55|2084.06|2082.56|2083.54|2082.04|0
1648751670000|2022-03-31 18:34:30|2083.79|2082.29|2084.05|2082.55|2084.06|2082.56|2083.79|2082.29|0
1648751680000|2022-03-31 18:34:40|2084.04|2082.54|2083.53|2082.03|2084.04|2082.54|2083.52|2082.02|0
1648751690000|2022-03-31 18:34:50|2083.79|2082.29|2083.52|2082.02|2084.05|2082.55|2083.52|2082.02|0
1648751700000|2022-03-31 18:35:00|2083.53|2082.03|2083.54|2082.04|2084.07|2082.57|2083.53|2082.03|0
1648751710000|2022-03-31 18:35:10|2083.53|2082.03|2083.52|2082.02|2083.53|2082.03|2083.52|2082.02|0
1648751730000|2022-03-31 18:35:30|2083.51|2082.01|2083.51|2082.01|2083.51|2082.01|2083.51|2082.01|0
1648751740000|2022-03-31 18:35:40|2083.5|2082|2083.01|2081.51|2083.5|2082|2082.99|2081.49|0
1648751750000|2022-03-31 18:35:50|2083|2081.5|2083.01|2081.51|2083.01|2081.51|2083|2081.5|0
1648751760000|2022-03-31 18:36:00|2083.53|2082.03|2083.55|2082.05|2083.82|2082.32|2083.53|2082.03|0
1648751770000|2022-03-31 18:36:10|2083.56|2082.06|2083.56|2082.06|2083.56|2082.06|2083.55|2082.05|0
1648751780000|2022-03-31 18:36:20|2083.57|2082.07|2084.65|2083.15|2084.66|2083.16|2083.56|2082.06|0
1648751790000|2022-03-31 18:36:30|2084.66|2083.16|2084.64|2083.14|2084.67|2083.17|2084.13|2082.63|0
1648751800000|2022-03-31 18:36:40|2084.13|2082.63|2084.67|2083.17|2084.68|2083.18|2084.12|2082.62|0
1648751810000|2022-03-31 18:36:50|2084.68|2083.18|2084.65|2083.15|2084.68|2083.18|2084.65|2083.15|0
1648751820000|2022-03-31 18:37:00|2084.66|2083.16|2084.66|2083.16|2084.67|2083.17|2084.66|2083.16|0
1648751830000|2022-03-31 18:37:10|2084.65|2083.15|2084.67|2083.17|2084.67|2083.17|2084.65|2083.15|0
1648751840000|2022-03-31 18:37:20|2084.66|2083.16|2084.92|2083.42|2084.92|2083.42|2084.65|2083.15|0
1648751850000|2022-03-31 18:37:30|2085.18|2083.68|2085.2|2083.7|2085.2|2083.7|2085.17|2083.67|0
1648751860000|2022-03-31 18:37:40|2085.19|2083.69|2084.67|2083.17|2085.2|2083.7|2084.67|2083.17|0
1648751870000|2022-03-31 18:37:50|2084.41|2082.91|2084.13|2082.63|2084.41|2082.91|2084.13|2082.63|0
1648751880000|2022-03-31 18:38:00|2084.14|2082.64|2084.13|2082.63|2084.14|2082.64|2084.13|2082.63|0
1648751890000|2022-03-31 18:38:10|2084.12|2082.62|2084.12|2082.62|2084.12|2082.62|2084.12|2082.62|0
1648751910000|2022-03-31 18:38:30|2084.13|2082.63|2084.13|2082.63|2084.14|2082.64|2084.13|2082.63|0
1648751920000|2022-03-31 18:38:40|2084.14|2082.64|2084.13|2082.63|2084.15|2082.65|2084.13|2082.63|0
1648751930000|2022-03-31 18:38:50|2084.14|2082.64|2084.14|2082.64|2084.14|2082.64|2084.13|2082.63|0
1648751940000|2022-03-31 18:39:00|2084.13|2082.63|2084.13|2082.63|2084.13|2082.63|2083.61|2082.11|0
1648751950000|2022-03-31 18:39:10|2084.12|2082.62|2084.12|2082.62|2084.12|2082.62|2084.12|2082.62|0
1648751960000|2022-03-31 18:39:20|2084.13|2082.63|2083.61|2082.11|2084.13|2082.63|2083.61|2082.11|0
1648751970000|2022-03-31 18:39:30|2083.62|2082.12|2084.14|2082.64|2084.14|2082.64|2083.62|2082.12|0
1648751980000|2022-03-31 18:39:40|2084.15|2082.65|2084.15|2082.65|2084.15|2082.65|2084.14|2082.64|0
1648751990000|2022-03-31 18:39:50|2084.16|2082.66|2084.15|2082.65|2084.16|2082.66|2084.14|2082.64|0
1648752000000|2022-03-31 18:40:00|2084.16|2082.66|2084.15|2082.65|2084.16|2082.66|2084.15|2082.65|0
1648752010000|2022-03-31 18:40:10|2084.14|2082.64|2084.15|2082.65|2084.15|2082.65|2084.14|2082.64|0
1648752020000|2022-03-31 18:40:20|2084.16|2082.66|2084.17|2082.67|2084.17|2082.67|2084.15|2082.65|0
1648752040000|2022-03-31 18:40:40|2084.18|2082.68|2084.17|2082.67|2084.18|2082.68|2084.16|2082.66|0
1648752050000|2022-03-31 18:40:50|2084.18|2082.68|2084.16|2082.66|2084.18|2082.68|2084.16|2082.66|0
1648752060000|2022-03-31 18:41:00|2084.17|2082.67|2084.2|2082.7|2084.21|2082.71|2084.17|2082.67|0
1648752070000|2022-03-31 18:41:10|2084.19|2082.69|2084.19|2082.69|2084.2|2082.7|2084.19|2082.69|0
1648752080000|2022-03-31 18:41:20|2084.18|2082.68|2084.2|2082.7|2084.21|2082.71|2084.18|2082.68|0
1648752090000|2022-03-31 18:41:30|2084.19|2082.69|2084.19|2082.69|2084.19|2082.69|2084.18|2082.68|0
1648752100000|2022-03-31 18:41:40|2084.18|2082.68|2084.18|2082.68|2084.19|2082.69|2084.18|2082.68|0
1648752110000|2022-03-31 18:41:50|2084.17|2082.67|2084.17|2082.67|2084.17|2082.67|2084.17|2082.67|0
1648752120000|2022-03-31 18:42:00|2084.16|2082.66|2083.63|2082.13|2084.16|2082.66|2083.63|2082.13|0
1648752130000|2022-03-31 18:42:10|2083.64|2082.14|2083.63|2082.13|2083.64|2082.14|2083.62|2082.12|0
1648752140000|2022-03-31 18:42:20|2083.62|2082.12|2083.61|2082.11|2083.62|2082.12|2083.61|2082.11|0
1648752150000|2022-03-31 18:42:30|2083.6|2082.1|2083.6|2082.1|2083.61|2082.11|2083.59|2082.09|0
1648752160000|2022-03-31 18:42:40|2083.61|2082.11|2083.59|2082.09|2083.61|2082.11|2083.59|2082.09|0
1648752170000|2022-03-31 18:42:50|2083.6|2082.1|2083.61|2082.11|2083.61|2082.11|2083.59|2082.09|0
1648752180000|2022-03-31 18:43:00|2083.6|2082.1|2083.59|2082.09|2083.61|2082.11|2083.07|2081.57|0
1648752190000|2022-03-31 18:43:10|2083.08|2081.58|2083.07|2081.57|2083.08|2081.58|2083.07|2081.57|0
1648752200000|2022-03-31 18:43:20|2083.08|2081.58|2083.08|2081.58|2083.08|2081.58|2083.08|2081.58|0
1648752210000|2022-03-31 18:43:30|2083.07|2081.57|2083.08|2081.58|2083.08|2081.58|2083.07|2081.57|0
1648752220000|2022-03-31 18:43:40|2083.09|2081.59|2083.09|2081.59|2083.09|2081.59|2083.09|2081.59|0
1648752230000|2022-03-31 18:43:50|2083.08|2081.58|2083.08|2081.58|2083.08|2081.58|2083.07|2081.57|0
1648752240000|2022-03-31 18:44:00|2083.07|2081.57|2083.06|2081.56|2083.07|2081.57|2083.06|2081.56|0
1648752250000|2022-03-31 18:44:10|2083.05|2081.55|2083.06|2081.56|2083.06|2081.56|2083.05|2081.55|0
1648752270000|2022-03-31 18:44:30|2083.07|2081.57|2083.07|2081.57|2083.08|2081.58|2083.06|2081.56|0
1648752280000|2022-03-31 18:44:40|2083.08|2081.58|2083.09|2081.59|2083.09|2081.59|2083.08|2081.58|0
1648752290000|2022-03-31 18:44:50|2083.35|2081.85|2083.61|2082.11|2083.62|2082.12|2083.09|2081.59|0
1648752300000|2022-03-31 18:45:00|2083.62|2082.12|2083.61|2082.11|2083.63|2082.13|2083.61|2082.11|0
1648752310000|2022-03-31 18:45:10|2083.62|2082.12|2083.07|2081.57|2083.62|2082.12|2083.07|2081.57|0
1648752320000|2022-03-31 18:45:20|2083.06|2081.56|2083.07|2081.57|2083.07|2081.57|2083.06|2081.56|0
1648752330000|2022-03-31 18:45:30|2083.06|2081.56|2083.06|2081.56|2083.06|2081.56|2083.06|2081.56|0
1648752340000|2022-03-31 18:45:40|2083.07|2081.57|2082.55|2081.05|2083.07|2081.57|2082.54|2081.04|0
1648752350000|2022-03-31 18:45:50|2082.81|2081.31|2082.56|2081.06|2082.83|2081.33|2082.56|2081.06|0
1648752360000|2022-03-31 18:46:00|2082.57|2081.07|2082.57|2081.07|2083.1|2081.6|2082.56|2081.06|0
1648752370000|2022-03-31 18:46:10|2082.56|2081.06|2082.57|2081.07|2082.57|2081.07|2082.04|2080.54|0
1648752380000|2022-03-31 18:46:20|2082.58|2081.08|2082.58|2081.08|2082.58|2081.08|2082.58|2081.08|0
1648752390000|2022-03-31 18:46:30|2082.59|2081.09|2082.58|2081.08|2082.59|2081.09|2082.58|2081.08|0
1648752400000|2022-03-31 18:46:40|2082.59|2081.09|2083.13|2081.63|2083.13|2081.63|2082.59|2081.09|0
1648752410000|2022-03-31 18:46:50|2083.12|2081.62|2082.86|2081.36|2083.12|2081.62|2082.59|2081.09|0
1648752420000|2022-03-31 18:47:00|2083.12|2081.62|2083.13|2081.63|2083.13|2081.63|2083.11|2081.61|0
1648752430000|2022-03-31 18:47:10|2083.12|2081.62|2083.65|2082.15|2083.65|2082.15|2083.11|2081.61|0
1648752440000|2022-03-31 18:47:20|2083.64|2082.14|2083.66|2082.16|2083.66|2082.16|2083.64|2082.14|0
1648752450000|2022-03-31 18:47:30|2083.67|2082.17|2083.67|2082.17|2083.67|2082.17|2083.66|2082.16|0
1648752460000|2022-03-31 18:47:40|2083.66|2082.16|2083.66|2082.16|2083.66|2082.16|2083.66|2082.16|0
1648752470000|2022-03-31 18:47:50|2083.65|2082.15|2083.65|2082.15|2083.66|2082.16|2083.65|2082.15|0
1648752480000|2022-03-31 18:48:00|2083.64|2082.14|2083.14|2081.64|2083.64|2082.14|2083.12|2081.62|0
1648752490000|2022-03-31 18:48:10|2083.16|2081.66|2083.67|2082.17|2083.67|2082.17|2083.16|2081.66|0
1648752500000|2022-03-31 18:48:20|2083.15|2081.65|2083.16|2081.66|2083.16|2081.66|2083.15|2081.65|0
1648752510000|2022-03-31 18:48:30|2083.14|2081.64|2083.14|2081.64|2083.14|2081.64|2083.14|2081.64|0
1648752520000|2022-03-31 18:48:40|2083.15|2081.65|2083.67|2082.17|2083.67|2082.17|2083.15|2081.65|0
1648752540000|2022-03-31 18:49:00|2083.68|2082.18|2083.67|2082.17|2083.68|2082.18|2083.67|2082.17|0
1648752550000|2022-03-31 18:49:10|2083.15|2081.65|2083.14|2081.64|2083.15|2081.65|2083.14|2081.64|0
1648752560000|2022-03-31 18:49:20|2083.18|2081.68|2083.18|2081.68|2083.18|2081.68|2083.18|2081.68|0
1648752570000|2022-03-31 18:49:30|2083.17|2081.67|2083.17|2081.67|2083.18|2081.68|2083.16|2081.66|0
1648752580000|2022-03-31 18:49:40|2083.16|2081.66|2082.64|2081.14|2083.16|2081.66|2082.63|2081.13|0
1648752590000|2022-03-31 18:49:50|2082.63|2081.13|2082.63|2081.13|2082.64|2081.14|2082.63|2081.13|0
1648752600000|2022-03-31 18:50:00|2082.64|2081.14|2082.63|2081.13|2082.64|2081.14|2082.63|2081.13|0
1648752610000|2022-03-31 18:50:10|2082.64|2081.14|2082.64|2081.14|2082.9|2081.4|2082.64|2081.14|0
1648752620000|2022-03-31 18:50:20|2082.63|2081.13|2082.64|2081.14|2082.64|2081.14|2082.63|2081.13|0
1648752630000|2022-03-31 18:50:30|2082.63|2081.13|2082.63|2081.13|2082.63|2081.13|2082.63|2081.13|0
1648752640000|2022-03-31 18:50:40|2082.11|2080.61|2082.61|2081.11|2082.61|2081.11|2082.09|2080.59|0
1648752650000|2022-03-31 18:50:50|2082.35|2080.85|2082.62|2081.12|2082.62|2081.12|2082.35|2080.85|0
1648752660000|2022-03-31 18:51:00|2082.61|2081.11|2082.62|2081.12|2082.62|2081.12|2082.6|2081.1|0
1648752670000|2022-03-31 18:51:10|2082.63|2081.13|2083.17|2081.67|2083.17|2081.67|2082.63|2081.13|0
1648752680000|2022-03-31 18:51:20|2083.18|2081.68|2083.18|2081.68|2083.18|2081.68|2083.17|2081.67|0
1648752690000|2022-03-31 18:51:30|2083.17|2081.67|2083.17|2081.67|2083.17|2081.67|2083.17|2081.67|0
1648752700000|2022-03-31 18:51:40|2083.16|2081.66|2083.17|2081.67|2083.18|2081.68|2083.16|2081.66|0
1648752710000|2022-03-31 18:51:50|2083.16|2081.66|2083.16|2081.66|2083.16|2081.66|2082.63|2081.13|0
1648752720000|2022-03-31 18:52:00|2082.9|2081.4|2083.16|2081.66|2083.16|2081.66|2082.89|2081.39|0
1648752730000|2022-03-31 18:52:10|2083.15|2081.65|2082.63|2081.13|2083.15|2081.65|2082.63|2081.13|0
1648752740000|2022-03-31 18:52:20|2082.64|2081.14|2082.64|2081.14|2082.64|2081.14|2082.63|2081.13|0
1648752750000|2022-03-31 18:52:30|2082.63|2081.13|2082.63|2081.13|2082.64|2081.14|2082.63|2081.13|0
1648752760000|2022-03-31 18:52:40|2082.62|2081.12|2082.63|2081.13|2082.63|2081.13|2082.62|2081.12|0
1648752770000|2022-03-31 18:52:50|2082.65|2081.15|2082.64|2081.14|2083.16|2081.66|2082.64|2081.14|0
1648752780000|2022-03-31 18:53:00|2082.65|2081.15|2082.65|2081.15|2082.65|2081.15|2082.64|2081.14|0
1648752790000|2022-03-31 18:53:10|2082.64|2081.14|2082.63|2081.13|2082.64|2081.14|2082.63|2081.13|0
1648752800000|2022-03-31 18:53:20|2082.64|2081.14|2082.62|2081.12|2082.64|2081.14|2082.62|2081.12|0
1648752810000|2022-03-31 18:53:30|2082.63|2081.13|2082.62|2081.12|2082.63|2081.13|2082.62|2081.12|0
1648752820000|2022-03-31 18:53:40|2083.14|2081.64|2082.62|2081.12|2083.14|2081.64|2082.61|2081.11|0
1648752830000|2022-03-31 18:53:50|2082.63|2081.13|2083.14|2081.64|2083.15|2081.65|2082.63|2081.13|0
1648752840000|2022-03-31 18:54:00|2083.15|2081.65|2082.62|2081.12|2083.15|2081.65|2082.62|2081.12|0
1648752850000|2022-03-31 18:54:10|2082.63|2081.13|2083.15|2081.65|2083.16|2081.66|2082.63|2081.13|0
1648752860000|2022-03-31 18:54:20|2083.16|2081.66|2083.16|2081.66|2083.16|2081.66|2083.15|2081.65|0
1648752870000|2022-03-31 18:54:30|2083.15|2081.65|2083.15|2081.65|2083.16|2081.66|2083.15|2081.65|0
1648752880000|2022-03-31 18:54:40|2083.14|2081.64|2082.62|2081.12|2083.14|2081.64|2082.62|2081.12|0
1648752890000|2022-03-31 18:54:50|2082.63|2081.13|2082.63|2081.13|2082.63|2081.13|2082.63|2081.13|0
1648752900000|2022-03-31 18:55:00|2082.62|2081.12|2082.63|2081.13|2082.63|2081.13|2082.09|2080.59|0
1648752910000|2022-03-31 18:55:10|2082.62|2081.12|2082.1|2080.6|2082.63|2081.13|2082.1|2080.6|0
1648752920000|2022-03-31 18:55:20|2082.11|2080.61|2082.63|2081.13|2082.64|2081.14|2082.1|2080.6|0
1648752930000|2022-03-31 18:55:30|2082.38|2080.88|2082.65|2081.15|2082.65|2081.15|2082.38|2080.88|0
1648752940000|2022-03-31 18:55:40|2082.66|2081.16|2082.66|2081.16|2082.66|2081.16|2082.65|2081.15|0
1648752950000|2022-03-31 18:55:50|2082.65|2081.15|2082.65|2081.15|2082.66|2081.16|2082.65|2081.15|0
1648752960000|2022-03-31 18:56:00|2082.66|2081.16|2083.2|2081.7|2083.2|2081.7|2082.66|2081.16|0
1648752970000|2022-03-31 18:56:10|2083.19|2081.69|2083.19|2081.69|2083.2|2081.7|2083.19|2081.69|0
1648752990000|2022-03-31 18:56:30|2083.18|2081.68|2082.66|2081.16|2083.18|2081.68|2082.66|2081.16|0
1648753000000|2022-03-31 18:56:40|2082.67|2081.17|2083.18|2081.68|2083.19|2081.69|2082.67|2081.17|0
1648753010000|2022-03-31 18:56:50|2083.19|2081.69|2083.19|2081.69|2083.19|2081.69|2083.18|2081.68|0
1648753020000|2022-03-31 18:57:00|2083.18|2081.68|2083.2|2081.7|2083.71|2082.21|2083.18|2081.68|0
1648753030000|2022-03-31 18:57:10|2083.46|2081.96|2083.73|2082.23|2083.74|2082.24|2083.2|2081.7|0
1648753040000|2022-03-31 18:57:20|2083.74|2082.24|2083.74|2082.24|2083.74|2082.24|2083.74|2082.24|0
1648753050000|2022-03-31 18:57:30|2083.73|2082.23|2084.27|2082.77|2084.27|2082.77|2083.73|2082.23|0
1648753060000|2022-03-31 18:57:40|2084.26|2082.76|2084.27|2082.77|2084.27|2082.77|2084.26|2082.76|0
1648753070000|2022-03-31 18:57:50|2084.26|2082.76|2084.27|2082.77|2084.27|2082.77|2084.26|2082.76|0
1648753080000|2022-03-31 18:58:00|2084.26|2082.76|2083.75|2082.25|2084.26|2082.76|2083.73|2082.23|0
1648753090000|2022-03-31 18:58:10|2083.76|2082.26|2084.27|2082.77|2084.28|2082.78|2083.76|2082.26|0
1648753110000|2022-03-31 18:58:30|2084.26|2082.76|2084.26|2082.76|2084.26|2082.76|2084.26|2082.76|0
1648753120000|2022-03-31 18:58:40|2084.27|2082.77|2084.26|2082.76|2084.27|2082.77|2084.26|2082.76|0
1648753130000|2022-03-31 18:58:50|2084.27|2082.77|2084.79|2083.29|2084.8|2083.3|2084.26|2082.76|0
1648753140000|2022-03-31 18:59:00|2084.27|2082.77|2084.26|2082.76|2084.27|2082.77|2084.26|2082.76|0
1648753150000|2022-03-31 18:59:10|2084.27|2082.77|2084.81|2083.31|2084.81|2083.31|2084.26|2082.76|0
1648753160000|2022-03-31 18:59:20|2084.8|2083.3|2084.8|2083.3|2084.8|2083.3|2084.8|2083.3|0
1648753170000|2022-03-31 18:59:30|2084.79|2083.29|2084.8|2083.3|2084.8|2083.3|2084.79|2083.29|0
1648753180000|2022-03-31 18:59:40|2084.81|2083.31|2085.33|2083.83|2085.33|2083.83|2084.8|2083.3|0
1648753190000|2022-03-31 18:59:50|2085.32|2083.82|2085.34|2083.84|2085.35|2083.85|2084.8|2083.3|0
1648753200000|2022-03-31 19:00:00|2085.35|2083.85|2085.36|2083.86|2085.91|2084.41|2085.35|2083.85|0
1648753210000|2022-03-31 19:00:10|2085.35|2083.85|2086.45|2084.95|2086.45|2084.95|2085.35|2083.85|0
1648753220000|2022-03-31 19:00:20|2086.44|2084.94|2086.45|2084.95|2086.46|2084.96|2086.42|2084.92|0
1648753230000|2022-03-31 19:00:30|2086.46|2084.96|2086.45|2084.95|2086.46|2084.96|2086.44|2084.94|0
1648753240000|2022-03-31 19:00:40|2086.71|2085.21|2086.98|2085.48|2086.98|2085.48|2086.46|2084.96|0
1648753250000|2022-03-31 19:00:50|2086.99|2085.49|2086.98|2085.48|2086.99|2085.49|2086.98|2085.48|0
1648753260000|2022-03-31 19:01:00|2086.99|2085.49|2088.05|2086.55|2088.06|2086.56|2086.99|2085.49|0
1648753270000|2022-03-31 19:01:10|2088.04|2086.54|2087.52|2086.02|2088.04|2086.54|2087.52|2086.02|0
1648753280000|2022-03-31 19:01:20|2087.51|2086.01|2087.51|2086.01|2088.05|2086.55|2087.51|2086.01|0
1648753290000|2022-03-31 19:01:30|2087.52|2086.02|2087.51|2086.01|2087.52|2086.02|2087.5|2086|0
1648753300000|2022-03-31 19:01:40|2087.5|2086|2087.51|2086.01|2087.51|2086.01|2086.98|2085.48|0
1648753310000|2022-03-31 19:01:50|2087.5|2086|2087.5|2086|2087.51|2086.01|2087.5|2086|0
1648753320000|2022-03-31 19:02:00|2087.51|2086.01|2087.52|2086.02|2087.52|2086.02|2087.51|2086.01|0
1648753330000|2022-03-31 19:02:10|2087.53|2086.03|2088.06|2086.56|2088.06|2086.56|2087.53|2086.03|0
1648753340000|2022-03-31 19:02:20|2088.58|2087.08|2088.06|2086.56|2088.59|2087.09|2088.06|2086.56|0
1648753350000|2022-03-31 19:02:30|2088.07|2086.57|2088.06|2086.56|2088.33|2086.83|2088.06|2086.56|0
1648753360000|2022-03-31 19:02:40|2088.07|2086.57|2088.6|2087.1|2088.6|2087.1|2088.07|2086.57|0
1648753370000|2022-03-31 19:02:50|2088.59|2087.09|2088.59|2087.09|2088.6|2087.1|2088.59|2087.09|0
1648753380000|2022-03-31 19:03:00|2088.6|2087.1|2088.61|2087.11|2088.61|2087.11|2088.59|2087.09|0
1648753390000|2022-03-31 19:03:10|2088.6|2087.1|2088.61|2087.11|2088.61|2087.11|2088.6|2087.1|0
1648753400000|2022-03-31 19:03:20|2088.6|2087.1|2088.07|2086.57|2088.61|2087.11|2088.07|2086.57|0
1648753410000|2022-03-31 19:03:30|2088.06|2086.56|2088.07|2086.57|2088.07|2086.57|2088.06|2086.56|0
1648753420000|2022-03-31 19:03:40|2088.06|2086.56|2088.06|2086.56|2088.06|2086.56|2088.06|2086.56|0
1648753440000|2022-03-31 19:04:00|2088.05|2086.55|2088.04|2086.54|2088.05|2086.55|2088.04|2086.54|0
1648753450000|2022-03-31 19:04:10|2088.03|2086.53|2088.03|2086.53|2088.04|2086.54|2088.03|2086.53|0
1648753460000|2022-03-31 19:04:20|2088.04|2086.54|2088.03|2086.53|2088.04|2086.54|2088.03|2086.53|0
1648753470000|2022-03-31 19:04:30|2088.02|2086.52|2087.49|2085.99|2088.02|2086.52|2087.49|2085.99|0
1648753480000|2022-03-31 19:04:40|2087.48|2085.98|2087.47|2085.97|2087.49|2085.99|2087.47|2085.97|0
1648753490000|2022-03-31 19:04:50|2086.95|2085.45|2086.96|2085.46|2087.49|2085.99|2086.95|2085.45|0
1648753500000|2022-03-31 19:05:00|2086.97|2085.47|2087.48|2085.98|2087.48|2085.98|2086.95|2085.45|0
1648753510000|2022-03-31 19:05:10|2087.47|2085.97|2087.48|2085.98|2087.48|2085.98|2087.47|2085.97|0
1648753520000|2022-03-31 19:05:20|2087.47|2085.97|2086.95|2085.45|2087.47|2085.97|2086.95|2085.45|0
1648753530000|2022-03-31 19:05:30|2086.94|2085.44|2087.44|2085.94|2087.44|2085.94|2086.91|2085.41|0
1648753540000|2022-03-31 19:05:40|2087.43|2085.93|2086.92|2085.42|2087.44|2085.94|2086.91|2085.41|0
1648753550000|2022-03-31 19:05:50|2086.91|2085.41|2086.91|2085.41|2086.91|2085.41|2086.91|2085.41|0
1648753560000|2022-03-31 19:06:00|2086.92|2085.42|2087.45|2085.95|2087.45|2085.95|2086.91|2085.41|0
1648753570000|2022-03-31 19:06:10|2087.44|2085.94|2087.45|2085.95|2087.45|2085.95|2087.44|2085.94|0
1648753580000|2022-03-31 19:06:20|2087.44|2085.94|2087.46|2085.96|2087.46|2085.96|2087.44|2085.94|0
1648753590000|2022-03-31 19:06:30|2087.45|2085.95|2087.99|2086.49|2087.99|2086.49|2087.45|2085.95|0
1648753600000|2022-03-31 19:06:40|2088|2086.5|2088.05|2086.55|2088.29|2086.79|2088|2086.5|0
1648753610000|2022-03-31 19:06:50|2088.04|2086.54|2088.05|2086.55|2088.05|2086.55|2088.03|2086.53|0
1648753620000|2022-03-31 19:07:00|2088.04|2086.54|2088.05|2086.55|2088.05|2086.55|2088.04|2086.54|0
1648753630000|2022-03-31 19:07:10|2088.06|2086.56|2088.04|2086.54|2088.06|2086.56|2088.04|2086.54|0
1648753640000|2022-03-31 19:07:20|2088.05|2086.55|2088.02|2086.52|2088.05|2086.55|2088.02|2086.52|0
1648753650000|2022-03-31 19:07:30|2088.01|2086.51|2086.96|2085.46|2088.01|2086.51|2086.95|2085.45|0
1648753660000|2022-03-31 19:07:40|2087.48|2085.98|2087.48|2085.98|2087.5|2086|2087.48|2085.98|0
1648753670000|2022-03-31 19:07:50|2087.49|2085.99|2087.49|2085.99|2087.5|2086|2086.97|2085.47|0
1648753680000|2022-03-31 19:08:00|2087.5|2086|2086.96|2085.46|2087.51|2086.01|2086.96|2085.46|0
1648753690000|2022-03-31 19:08:10|2086.95|2085.45|2086.96|2085.46|2086.97|2085.47|2086.94|2085.44|0
1648753700000|2022-03-31 19:08:20|2086.97|2085.47|2086.97|2085.47|2086.98|2085.48|2086.97|2085.47|0
1648753710000|2022-03-31 19:08:30|2086.96|2085.46|2086.96|2085.46|2086.97|2085.47|2086.96|2085.46|0
1648753720000|2022-03-31 19:08:40|2086.97|2085.47|2086.96|2085.46|2086.98|2085.48|2086.96|2085.46|0
1648753740000|2022-03-31 19:09:00|2086.97|2085.47|2086.96|2085.46|2086.97|2085.47|2086.95|2085.45|0
1648753750000|2022-03-31 19:09:10|2086.95|2085.45|2086.97|2085.47|2086.97|2085.47|2086.42|2084.92|0
1648753760000|2022-03-31 19:09:20|2086.96|2085.46|2086.97|2085.47|2086.98|2085.48|2086.96|2085.46|0
1648753770000|2022-03-31 19:09:30|2086.96|2085.46|2086.98|2085.48|2086.98|2085.48|2086.96|2085.46|0
1648753780000|2022-03-31 19:09:40|2086.99|2085.49|2087|2085.5|2087|2085.5|2086.99|2085.49|0
1648753790000|2022-03-31 19:09:50|2087.01|2085.51|2087|2085.5|2087.27|2085.77|2087|2085.5|0
1648753800000|2022-03-31 19:10:00|2086.99|2085.49|2087|2085.5|2087.52|2086.02|2086.98|2085.48|0
1648753810000|2022-03-31 19:10:10|2086.99|2085.49|2086.98|2085.48|2087|2085.5|2086.98|2085.48|0
1648753820000|2022-03-31 19:10:20|2086.99|2085.49|2086.46|2084.96|2086.99|2085.49|2086.46|2084.96|0
1648753830000|2022-03-31 19:10:30|2086.47|2084.97|2086.47|2084.97|2086.99|2085.49|2086.46|2084.96|0
1648753840000|2022-03-31 19:10:40|2086.46|2084.96|2086.46|2084.96|2086.99|2085.49|2086.46|2084.96|0
1648753860000|2022-03-31 19:11:00|2086.47|2084.97|2085.91|2084.41|2086.47|2084.97|2085.9|2084.4|0
1648753870000|2022-03-31 19:11:10|2085.9|2084.4|2085.89|2084.39|2085.91|2084.41|2085.89|2084.39|0
1648753880000|2022-03-31 19:11:20|2085.9|2084.4|2085.89|2084.39|2085.9|2084.4|2085.89|2084.39|0
1648753890000|2022-03-31 19:11:30|2085.88|2084.38|2085.88|2084.38|2085.89|2084.39|2085.88|2084.38|0
1648753900000|2022-03-31 19:11:40|2085.89|2084.39|2085.89|2084.39|2085.89|2084.39|2085.88|2084.38|0
1648753910000|2022-03-31 19:11:50|2085.88|2084.38|2085.89|2084.39|2085.89|2084.39|2085.35|2083.85|0
1648753920000|2022-03-31 19:12:00|2085.88|2084.38|2085.88|2084.38|2085.88|2084.38|2085.88|2084.38|0
1648753930000|2022-03-31 19:12:10|2085.89|2084.39|2085.88|2084.38|2085.89|2084.39|2085.88|2084.38|0
1648753940000|2022-03-31 19:12:20|2085.36|2083.86|2085.89|2084.39|2085.89|2084.39|2085.36|2083.86|0
1648753950000|2022-03-31 19:12:30|2085.88|2084.38|2085.89|2084.39|2085.89|2084.39|2085.88|2084.38|0
1648753960000|2022-03-31 19:12:40|2085.88|2084.38|2085.35|2083.85|2085.89|2084.39|2085.35|2083.85|0
1648753970000|2022-03-31 19:12:50|2085.36|2083.86|2085.37|2083.87|2085.37|2083.87|2085.36|2083.86|0
1648753980000|2022-03-31 19:13:00|2085.36|2083.86|2085.36|2083.86|2085.37|2083.87|2085.36|2083.86|0
1648753990000|2022-03-31 19:13:10|2085.35|2083.85|2085.1|2083.6|2085.36|2083.86|2084.83|2083.33|0
1648754000000|2022-03-31 19:13:20|2084.84|2083.34|2085.37|2083.87|2085.37|2083.87|2084.83|2083.33|0
1648754010000|2022-03-31 19:13:30|2085.36|2083.86|2085.37|2083.87|2085.37|2083.87|2085.36|2083.86|0
1648754020000|2022-03-31 19:13:40|2085.38|2083.88|2085.37|2083.87|2085.38|2083.88|2085.37|2083.87|0
1648754030000|2022-03-31 19:13:50|2085.38|2083.88|2085.35|2083.85|2085.38|2083.88|2084.82|2083.32|0
1648754040000|2022-03-31 19:14:00|2085.36|2083.86|2085.34|2083.84|2085.36|2083.86|2085.34|2083.84|0
1648754050000|2022-03-31 19:14:10|2085.35|2083.85|2085.88|2084.38|2085.88|2084.38|2085.35|2083.85|0
1648754060000|2022-03-31 19:14:20|2085.62|2084.12|2085.36|2083.86|2085.62|2084.12|2085.35|2083.85|0
1648754070000|2022-03-31 19:14:30|2085.35|2083.85|2085.35|2083.85|2085.87|2084.37|2085.35|2083.85|0
1648754080000|2022-03-31 19:14:40|2085.34|2083.84|2085.35|2083.85|2085.35|2083.85|2085.34|2083.84|0
1648754090000|2022-03-31 19:14:50|2085.61|2084.11|2085.88|2084.38|2085.88|2084.38|2085.61|2084.11|0
1648754100000|2022-03-31 19:15:00|2085.87|2084.37|2085.89|2084.39|2085.89|2084.39|2085.87|2084.37|0
1648754110000|2022-03-31 19:15:10|2085.88|2084.38|2085.35|2083.85|2085.89|2084.39|2085.35|2083.85|0
1648754120000|2022-03-31 19:15:20|2085.36|2083.86|2085.88|2084.38|2085.88|2084.38|2085.36|2083.86|0
1648754130000|2022-03-31 19:15:30|2085.89|2084.39|2085.88|2084.38|2085.89|2084.39|2085.88|2084.38|0
1648754150000|2022-03-31 19:15:50|2085.87|2084.37|2085.86|2084.36|2085.87|2084.37|2085.33|2083.83|0
1648754160000|2022-03-31 19:16:00|2085.87|2084.37|2085.87|2084.37|2085.88|2084.38|2085.87|2084.37|0
1648754170000|2022-03-31 19:16:10|2085.86|2084.36|2085.87|2084.37|2085.87|2084.37|2085.34|2083.84|0
1648754180000|2022-03-31 19:16:20|2085.86|2084.36|2085.85|2084.35|2085.86|2084.36|2085.33|2083.83|0
1648754190000|2022-03-31 19:16:30|2085.33|2083.83|2085.33|2083.83|2085.86|2084.36|2085.32|2083.82|0
1648754200000|2022-03-31 19:16:40|2085.32|2083.82|2085.32|2083.82|2085.33|2083.83|2085.32|2083.82|0
1648754210000|2022-03-31 19:16:50|2085.33|2083.83|2085.33|2083.83|2085.33|2083.83|2085.33|2083.83|0
1648754220000|2022-03-31 19:17:00|2085.32|2083.82|2085.86|2084.36|2085.86|2084.36|2085.32|2083.82|0
1648754240000|2022-03-31 19:17:20|2085.87|2084.37|2085.88|2084.38|2085.88|2084.38|2085.87|2084.37|0
1648754250000|2022-03-31 19:17:30|2085.87|2084.37|2085.88|2084.38|2085.88|2084.38|2085.87|2084.37|0
1648754260000|2022-03-31 19:17:40|2086.4|2084.9|2086.39|2084.89|2086.4|2084.9|2086.39|2084.89|0
1648754270000|2022-03-31 19:17:50|2086.4|2084.9|2085.86|2084.36|2086.41|2084.91|2085.86|2084.36|0
1648754280000|2022-03-31 19:18:00|2085.87|2084.37|2085.31|2083.81|2085.87|2084.37|2085.31|2083.81|0
1648754290000|2022-03-31 19:18:10|2085.32|2083.82|2085.31|2083.81|2085.32|2083.82|2085.31|2083.81|0
1648754300000|2022-03-31 19:18:20|2085.32|2083.82|2085.58|2084.08|2085.85|2084.35|2085.32|2083.82|0
1648754310000|2022-03-31 19:18:30|2085.32|2083.82|2085.31|2083.81|2085.32|2083.82|2085.31|2083.81|0
1648754320000|2022-03-31 19:18:40|2085.32|2083.82|2085.31|2083.81|2085.32|2083.82|2085.31|2083.81|0
1648754330000|2022-03-31 19:18:50|2085.32|2083.82|2085.83|2084.33|2085.84|2084.34|2085.32|2083.82|0
1648754340000|2022-03-31 19:19:00|2085.31|2083.81|2085.31|2083.81|2085.84|2084.34|2085.31|2083.81|0
1648754350000|2022-03-31 19:19:10|2085.32|2083.82|2085.32|2083.82|2085.84|2084.34|2085.31|2083.81|0
1648754360000|2022-03-31 19:19:20|2085.31|2083.81|2085.33|2083.83|2085.34|2083.84|2085.31|2083.81|0
1648754370000|2022-03-31 19:19:30|2085.32|2083.82|2084.78|2083.28|2085.32|2083.82|2084.78|2083.28|0
1648754380000|2022-03-31 19:19:40|2084.79|2083.29|2084.79|2083.29|2084.79|2083.29|2084.79|2083.29|0
1648754390000|2022-03-31 19:19:50|2085.05|2083.55|2084.79|2083.29|2085.32|2083.82|2084.78|2083.28|0
1648754400000|2022-03-31 19:20:00|2084.78|2083.28|2084.77|2083.27|2084.78|2083.28|2084.77|2083.27|0
1648754410000|2022-03-31 19:20:10|2084.76|2083.26|2084.76|2083.26|2084.77|2083.27|2084.24|2082.74|0
1648754420000|2022-03-31 19:20:20|2084.75|2083.25|2084.75|2083.25|2084.75|2083.25|2084.23|2082.73|0
1648754430000|2022-03-31 19:20:30|2084.74|2083.24|2084.74|2083.24|2084.76|2083.26|2084.74|2083.24|0
1648754440000|2022-03-31 19:20:40|2084.75|2083.25|2084.75|2083.25|2084.76|2083.26|2084.74|2083.24|0
1648754450000|2022-03-31 19:20:50|2084.74|2083.24|2084.74|2083.24|2084.75|2083.25|2084.74|2083.24|0
1648754460000|2022-03-31 19:21:00|2084.76|2083.26|2084.2|2082.7|2084.76|2083.26|2084.19|2082.69|0
1648754470000|2022-03-31 19:21:10|2084.72|2083.22|2084.19|2082.69|2084.72|2083.22|2084.19|2082.69|0
1648754480000|2022-03-31 19:21:20|2084.18|2082.68|2084.18|2082.68|2084.19|2082.69|2083.91|2082.41|0
1648754490000|2022-03-31 19:21:30|2084.17|2082.67|2084.17|2082.67|2084.18|2082.68|2083.91|2082.41|0
1648754500000|2022-03-31 19:21:40|2083.65|2082.15|2083.64|2082.14|2083.65|2082.15|2083.63|2082.13|0
1648754510000|2022-03-31 19:21:50|2083.63|2082.13|2083.65|2082.15|2083.66|2082.16|2083.63|2082.13|0
1648754520000|2022-03-31 19:22:00|2083.64|2082.14|2083.64|2082.14|2083.64|2082.14|2083.63|2082.13|0
1648754530000|2022-03-31 19:22:10|2083.65|2082.15|2084.19|2082.69|2084.19|2082.69|2083.65|2082.15|0
1648754540000|2022-03-31 19:22:20|2084.18|2082.68|2083.66|2082.16|2084.19|2082.69|2083.65|2082.15|0
1648754550000|2022-03-31 19:22:30|2083.65|2082.15|2083.66|2082.16|2084.19|2082.69|2083.65|2082.15|0
1648754560000|2022-03-31 19:22:40|2083.65|2082.15|2083.66|2082.16|2083.66|2082.16|2083.65|2082.15|0
1648754570000|2022-03-31 19:22:50|2083.65|2082.15|2083.65|2082.15|2083.65|2082.15|2083.65|2082.15|0
1648754580000|2022-03-31 19:23:00|2083.64|2082.14|2083.62|2082.12|2083.64|2082.14|2083.62|2082.12|0
1648754590000|2022-03-31 19:23:10|2083.61|2082.11|2083.61|2082.11|2083.62|2082.12|2083.61|2082.11|0
1648754600000|2022-03-31 19:23:20|2083.62|2082.12|2083.63|2082.13|2083.64|2082.14|2083.62|2082.12|0
1648754610000|2022-03-31 19:23:30|2083.64|2082.14|2084.15|2082.65|2084.16|2082.66|2083.63|2082.13|0
1648754620000|2022-03-31 19:23:40|2084.16|2082.66|2084.16|2082.66|2084.16|2082.66|2084.15|2082.65|0
1648754630000|2022-03-31 19:23:50|2084.15|2082.65|2084.14|2082.64|2084.15|2082.65|2084.14|2082.64|0
1648754640000|2022-03-31 19:24:00|2083.62|2082.12|2083.61|2082.11|2083.62|2082.12|2083.61|2082.11|0
1648754650000|2022-03-31 19:24:10|2083.6|2082.1|2083.6|2082.1|2083.6|2082.1|2083.6|2082.1|0
1648754660000|2022-03-31 19:24:20|2083.61|2082.11|2083.6|2082.1|2083.61|2082.11|2083.6|2082.1|0
1648754670000|2022-03-31 19:24:30|2083.61|2082.11|2083.61|2082.11|2083.61|2082.11|2083.61|2082.11|0
1648754680000|2022-03-31 19:24:40|2083.62|2082.12|2083.61|2082.11|2083.62|2082.12|2083.61|2082.11|0
1648754690000|2022-03-31 19:24:50|2083.6|2082.1|2083.61|2082.11|2083.61|2082.11|2083.08|2081.58|0
1648754700000|2022-03-31 19:25:00|2083.62|2082.12|2083.08|2081.58|2083.62|2082.12|2083.08|2081.58|0
1648754710000|2022-03-31 19:25:10|2083.09|2081.59|2083.36|2081.86|2083.62|2082.12|2083.09|2081.59|0
1648754720000|2022-03-31 19:25:20|2083.11|2081.61|2083.62|2082.12|2083.62|2082.12|2083.09|2081.59|0
1648754730000|2022-03-31 19:25:30|2083.63|2082.13|2083.62|2082.12|2083.64|2082.14|2083.62|2082.12|0
1648754740000|2022-03-31 19:25:40|2083.63|2082.13|2083.65|2082.15|2083.65|2082.15|2083.63|2082.13|0
1648754750000|2022-03-31 19:25:50|2083.64|2082.14|2083.65|2082.15|2083.65|2082.15|2083.64|2082.14|0
1648754760000|2022-03-31 19:26:00|2083.64|2082.14|2083.65|2082.15|2083.65|2082.15|2083.63|2082.13|0
1648754770000|2022-03-31 19:26:10|2083.64|2082.14|2083.62|2082.12|2083.64|2082.14|2083.62|2082.12|0
1648754780000|2022-03-31 19:26:20|2083.63|2082.13|2083.09|2081.59|2083.63|2082.13|2083.09|2081.59|0
1648754800000|2022-03-31 19:26:40|2083.1|2081.6|2083.09|2081.59|2083.1|2081.6|2083.09|2081.59|0
1648754820000|2022-03-31 19:27:00|2083.08|2081.58|2082.54|2081.04|2083.08|2081.58|2082.54|2081.04|0
1648754830000|2022-03-31 19:27:10|2083.06|2081.56|2082.54|2081.04|2083.07|2081.57|2082.54|2081.04|0
1648754840000|2022-03-31 19:27:20|2082.8|2081.3|2082.53|2081.03|2082.8|2081.3|2082.52|2081.02|0
1648754850000|2022-03-31 19:27:30|2082.54|2081.04|2083.06|2081.56|2083.06|2081.56|2082.53|2081.03|0
1648754860000|2022-03-31 19:27:40|2083.07|2081.57|2083.06|2081.56|2083.07|2081.57|2083.06|2081.56|0
1648754870000|2022-03-31 19:27:50|2083.05|2081.55|2083.05|2081.55|2083.06|2081.56|2083.05|2081.55|0
1648754880000|2022-03-31 19:28:00|2082.53|2081.03|2082.54|2081.04|2082.54|2081.04|2082.53|2081.03|0
1648754890000|2022-03-31 19:28:10|2082.53|2081.03|2082.54|2081.04|2082.54|2081.04|2082.53|2081.03|0
1648754900000|2022-03-31 19:28:20|2082.53|2081.03|2082.53|2081.03|2082.54|2081.04|2082.53|2081.03|0
1648754920000|2022-03-31 19:28:40|2083.05|2081.55|2083.09|2081.59|2083.09|2081.59|2082.54|2081.04|0
1648754930000|2022-03-31 19:28:50|2083.08|2081.58|2083.08|2081.58|2083.09|2081.59|2083.08|2081.58|0
1648754940000|2022-03-31 19:29:00|2083.09|2081.59|2082.55|2081.05|2083.09|2081.59|2082.54|2081.04|0
1648754950000|2022-03-31 19:29:10|2082.54|2081.04|2082.54|2081.04|2082.55|2081.05|2082.54|2081.04|0
1648754960000|2022-03-31 19:29:20|2082.55|2081.05|2083.08|2081.58|2083.08|2081.58|2082.55|2081.05|0
1648754970000|2022-03-31 19:29:30|2082.82|2081.32|2083.08|2081.58|2083.08|2081.58|2082.82|2081.32|0
1648754980000|2022-03-31 19:29:40|2083.09|2081.59|2083.09|2081.59|2083.1|2081.6|2083.09|2081.59|0
1648754990000|2022-03-31 19:29:50|2083.1|2081.6|2083.1|2081.6|2083.1|2081.6|2083.09|2081.59|0
1648755000000|2022-03-31 19:30:00|2082.58|2081.08|2083.12|2081.62|2083.13|2081.63|2082.57|2081.07|0
1648755010000|2022-03-31 19:30:10|2083.13|2081.63|2083.66|2082.16|2083.66|2082.16|2083.12|2081.62|0
1648755020000|2022-03-31 19:30:20|2083.67|2082.17|2083.14|2081.64|2083.68|2082.18|2083.14|2081.64|0
1648755030000|2022-03-31 19:30:30|2083.13|2081.63|2083.13|2081.63|2083.14|2081.64|2083.13|2081.63|0
1648755040000|2022-03-31 19:30:40|2083.12|2081.62|2083.12|2081.62|2083.13|2081.63|2083.12|2081.62|0
1648755050000|2022-03-31 19:30:50|2083.13|2081.63|2083.12|2081.62|2083.13|2081.63|2083.11|2081.61|0
1648755060000|2022-03-31 19:31:00|2083.11|2081.61|2082.58|2081.08|2083.11|2081.61|2082.57|2081.07|0
1648755070000|2022-03-31 19:31:10|2082.57|2081.07|2082.57|2081.07|2082.58|2081.08|2082.57|2081.07|0
1648755080000|2022-03-31 19:31:20|2082.58|2081.08|2082.57|2081.07|2082.58|2081.08|2082.57|2081.07|0
1648755090000|2022-03-31 19:31:30|2082.58|2081.08|2082.57|2081.07|2082.58|2081.08|2082.57|2081.07|0
1648755100000|2022-03-31 19:31:40|2082.56|2081.06|2082.56|2081.06|2082.56|2081.06|2082.56|2081.06|0
1648755120000|2022-03-31 19:32:00|2082.54|2081.04|2082.54|2081.04|2082.56|2081.06|2082.53|2081.03|0
1648755130000|2022-03-31 19:32:10|2082.53|2081.03|2082.54|2081.04|2082.54|2081.04|2082.53|2081.03|0
1648755140000|2022-03-31 19:32:20|2082.53|2081.03|2082.54|2081.04|2082.54|2081.04|2082.53|2081.03|0
1648755150000|2022-03-31 19:32:30|2082.55|2081.05|2082.52|2081.02|2083.06|2081.56|2082.52|2081.02|0
1648755160000|2022-03-31 19:32:40|2082.53|2081.03|2082.51|2081.01|2082.53|2081.03|2082.51|2081.01|0
1648755170000|2022-03-31 19:32:50|2082.5|2081|2081.98|2080.48|2082.51|2081.01|2081.98|2080.48|0
1648755180000|2022-03-31 19:33:00|2081.99|2080.49|2081.43|2079.93|2081.99|2080.49|2081.42|2079.92|0
1648755190000|2022-03-31 19:33:10|2081.44|2079.94|2081.44|2079.94|2081.7|2080.2|2081.44|2079.94|0
1648755200000|2022-03-31 19:33:20|2081.7|2080.2|2081.44|2079.94|2081.7|2080.2|2081.44|2079.94|0
1648755210000|2022-03-31 19:33:30|2081.43|2079.93|2081.42|2079.92|2081.43|2079.93|2081.41|2079.91|0
1648755220000|2022-03-31 19:33:40|2081.41|2079.91|2081.12|2079.62|2081.41|2079.91|2081.12|2079.62|0
1648755230000|2022-03-31 19:33:50|2081.13|2079.63|2081.67|2080.17|2081.93|2080.43|2081.13|2079.63|0
1648755240000|2022-03-31 19:34:00|2081.93|2080.43|2081.4|2079.9|2081.93|2080.43|2081.39|2079.89|0
1648755250000|2022-03-31 19:34:10|2081.41|2079.91|2081.4|2079.9|2081.67|2080.17|2081.4|2079.9|0
1648755260000|2022-03-31 19:34:20|2081.39|2079.89|2081.41|2079.91|2081.41|2079.91|2081.39|2079.89|0
1648755270000|2022-03-31 19:34:30|2081.93|2080.43|2081.93|2080.43|2081.94|2080.44|2081.93|2080.43|0
1648755280000|2022-03-31 19:34:40|2081.94|2080.44|2082.46|2080.96|2082.46|2080.96|2081.94|2080.44|0
1648755290000|2022-03-31 19:34:50|2082.47|2080.97|2081.94|2080.44|2082.47|2080.97|2081.93|2080.43|0
1648755300000|2022-03-31 19:35:00|2081.93|2080.43|2081.92|2080.42|2082.45|2080.95|2081.92|2080.42|0
1648755310000|2022-03-31 19:35:10|2081.91|2080.41|2081.92|2080.42|2081.92|2080.42|2081.9|2080.4|0
1648755320000|2022-03-31 19:35:20|2081.93|2080.43|2081.38|2079.88|2081.93|2080.43|2081.38|2079.88|0
1648755330000|2022-03-31 19:35:30|2081.39|2079.89|2081.93|2080.43|2081.93|2080.43|2081.39|2079.89|0
1648755340000|2022-03-31 19:35:40|2081.92|2080.42|2082.46|2080.96|2082.46|2080.96|2081.92|2080.42|0
1648755350000|2022-03-31 19:35:50|2082.47|2080.97|2082.48|2080.98|2082.48|2080.98|2082.46|2080.96|0
1648755360000|2022-03-31 19:36:00|2082.49|2080.99|2083.58|2082.08|2083.58|2082.08|2082.49|2080.99|0
1648755370000|2022-03-31 19:36:10|2083.57|2082.07|2083.58|2082.08|2083.58|2082.08|2083.57|2082.07|0
1648755380000|2022-03-31 19:36:20|2083.59|2082.09|2084.11|2082.61|2084.12|2082.62|2083.59|2082.09|0
1648755390000|2022-03-31 19:36:30|2084.12|2082.62|2084.12|2082.62|2084.13|2082.63|2084.11|2082.61|0
1648755400000|2022-03-31 19:36:40|2084.11|2082.61|2084.13|2082.63|2084.14|2082.64|2084.11|2082.61|0
1648755410000|2022-03-31 19:36:50|2084.65|2083.15|2084.1|2082.6|2084.65|2083.15|2084.1|2082.6|0
1648755420000|2022-03-31 19:37:00|2084.09|2082.59|2083.54|2082.04|2084.09|2082.59|2083.53|2082.03|0
1648755430000|2022-03-31 19:37:10|2083.55|2082.05|2083.56|2082.06|2083.56|2082.06|2083.53|2082.03|0
1648755440000|2022-03-31 19:37:20|2083.55|2082.05|2083|2081.5|2083.56|2082.06|2082.99|2081.49|0
1648755450000|2022-03-31 19:37:30|2082.99|2081.49|2082.99|2081.49|2082.99|2081.49|2082.99|2081.49|0
1648755460000|2022-03-31 19:37:40|2082.98|2081.48|2082.99|2081.49|2082.99|2081.49|2082.98|2081.48|0
1648755470000|2022-03-31 19:37:50|2083|2081.5|2083|2081.5|2083.53|2082.03|2082.99|2081.49|0
1648755480000|2022-03-31 19:38:00|2083.26|2081.76|2083.53|2082.03|2083.53|2082.03|2082.99|2081.49|0
1648755490000|2022-03-31 19:38:10|2083.52|2082.02|2083.53|2082.03|2083.53|2082.03|2083.52|2082.02|0
1648755500000|2022-03-31 19:38:20|2083.52|2082.02|2083.51|2082.01|2083.52|2082.02|2082.99|2081.49|0
1648755510000|2022-03-31 19:38:30|2083.5|2082|2083.49|2081.99|2083.5|2082|2083.49|2081.99|0
1648755520000|2022-03-31 19:38:40|2083.5|2082|2083.51|2082.01|2083.51|2082.01|2083.5|2082|0
1648755530000|2022-03-31 19:38:50|2083.53|2082.03|2084.06|2082.56|2084.06|2082.56|2083.53|2082.03|0
1648755540000|2022-03-31 19:39:00|2084.05|2082.55|2084.04|2082.54|2084.07|2082.57|2084.04|2082.54|0
1648755550000|2022-03-31 19:39:10|2083.52|2082.02|2083.52|2082.02|2083.52|2082.02|2083.51|2082.01|0
1648755560000|2022-03-31 19:39:20|2083.51|2082.01|2083.53|2082.03|2083.79|2082.29|2083.51|2082.01|0
1648755570000|2022-03-31 19:39:30|2083.52|2082.02|2083.54|2082.04|2084.07|2082.57|2083.52|2082.02|0
1648755580000|2022-03-31 19:39:40|2084.05|2082.55|2084.05|2082.55|2084.06|2082.56|2084.04|2082.54|0
1648755590000|2022-03-31 19:39:50|2084.04|2082.54|2084.07|2082.57|2084.07|2082.57|2084.04|2082.54|0
1648755600000|2022-03-31 19:40:00|2084.06|2082.56|2083.91|2082.41|2084.06|2082.56|2083.51|2082.01|0
1648755610000|2022-03-31 19:40:10|2083.9|2082.4|2083.91|2082.41|2083.91|2082.41|2083.9|2082.4|0
1648755620000|2022-03-31 19:40:20|2083.92|2082.42|2083.91|2082.41|2083.93|2082.43|2083.9|2082.4|0
1648755630000|2022-03-31 19:40:30|2083.39|2081.89|2083.37|2081.87|2083.91|2082.41|2083.37|2081.87|0
1648755640000|2022-03-31 19:40:40|2083.36|2081.86|2083.35|2081.85|2083.36|2081.86|2083.35|2081.85|0
1648755650000|2022-03-31 19:40:50|2083.36|2081.86|2083.35|2081.85|2083.36|2081.86|2083.35|2081.85|0
1648755660000|2022-03-31 19:41:00|2083.34|2081.84|2083.36|2081.86|2083.37|2081.87|2083.34|2081.84|0
1648755670000|2022-03-31 19:41:10|2083.37|2081.87|2083.36|2081.86|2083.37|2081.87|2083.36|2081.86|0
1648755680000|2022-03-31 19:41:20|2083.37|2081.87|2082.31|2080.81|2083.37|2081.87|2082.31|2080.81|0
1648755690000|2022-03-31 19:41:30|2082.3|2080.8|2082.83|2081.33|2082.84|2081.34|2082.3|2080.8|0
1648755700000|2022-03-31 19:41:40|2082.84|2081.34|2082.57|2081.07|2082.84|2081.34|2082.57|2081.07|0
1648755710000|2022-03-31 19:41:50|2082.31|2080.81|2082.83|2081.33|2082.83|2081.33|2082.3|2080.8|0
1648755720000|2022-03-31 19:42:00|2082.82|2081.32|2082.29|2080.79|2082.83|2081.33|2082.29|2080.79|0
1648755730000|2022-03-31 19:42:10|2082.3|2080.8|2082.28|2080.78|2082.3|2080.8|2082.28|2080.78|0
1648755740000|2022-03-31 19:42:20|2082.29|2080.79|2082.28|2080.78|2082.82|2081.32|2082.28|2080.78|0
1648755750000|2022-03-31 19:42:30|2082.29|2080.79|2082.28|2080.78|2082.29|2080.79|2082.28|2080.78|0
1648755760000|2022-03-31 19:42:40|2082.29|2080.79|2082.29|2080.79|2082.3|2080.8|2082.28|2080.78|0
1648755770000|2022-03-31 19:42:50|2082.28|2080.78|2082.28|2080.78|2082.28|2080.78|2082.28|2080.78|0
1648755780000|2022-03-31 19:43:00|2082.27|2080.77|2081.74|2080.24|2082.27|2080.77|2081.74|2080.24|0
1648755790000|2022-03-31 19:43:10|2081.73|2080.23|2081.19|2079.69|2081.73|2080.23|2081.18|2079.68|0
1648755800000|2022-03-31 19:43:20|2081.2|2079.7|2081.19|2079.69|2081.2|2079.7|2081.18|2079.68|0
1648755810000|2022-03-31 19:43:30|2081.16|2079.66|2081.15|2079.65|2081.16|2079.66|2081.15|2079.65|0
1648755820000|2022-03-31 19:43:40|2081.14|2079.64|2081.14|2079.64|2081.14|2079.64|2081.13|2079.63|0
1648755830000|2022-03-31 19:43:50|2081.13|2079.63|2081.66|2080.16|2081.66|2080.16|2081.13|2079.63|0
1648755840000|2022-03-31 19:44:00|2081.14|2079.64|2081.13|2079.63|2081.14|2079.64|2081.13|2079.63|0
1648755850000|2022-03-31 19:44:10|2081.39|2079.89|2081.65|2080.15|2081.66|2080.16|2081.39|2079.89|0
1648755860000|2022-03-31 19:44:20|2081.64|2080.14|2081.64|2080.14|2081.65|2080.15|2081.63|2080.13|0
1648755870000|2022-03-31 19:44:30|2081.65|2080.15|2081.65|2080.15|2081.65|2080.15|2081.64|2080.14|0
1648755880000|2022-03-31 19:44:40|2081.66|2080.16|2081.65|2080.15|2081.66|2080.16|2081.65|2080.15|0
1648755890000|2022-03-31 19:44:50|2081.66|2080.16|2081.65|2080.15|2081.66|2080.16|2081.64|2080.14|0
1648755900000|2022-03-31 19:45:00|2082.17|2080.67|2082.2|2080.7|2082.2|2080.7|2082.17|2080.67|0
1648755910000|2022-03-31 19:45:10|2082.21|2080.71|2082.72|2081.22|2082.73|2081.23|2082.17|2080.67|0
1648755920000|2022-03-31 19:45:20|2082.73|2081.23|2082.73|2081.23|2082.75|2081.25|2082.71|2081.21|0
1648755930000|2022-03-31 19:45:30|2082.72|2081.22|2082.72|2081.22|2082.73|2081.23|2082.72|2081.22|0
1648755940000|2022-03-31 19:45:40|2082.73|2081.23|2082.72|2081.22|2082.74|2081.24|2082.71|2081.21|0
1648755950000|2022-03-31 19:45:50|2082.71|2081.21|2082.7|2081.2|2082.72|2081.22|2082.7|2081.2|0
1648755960000|2022-03-31 19:46:00|2082.18|2080.68|2082.17|2080.67|2082.19|2080.69|2081.65|2080.15|0
1648755970000|2022-03-31 19:46:10|2082.16|2080.66|2082.16|2080.66|2082.16|2080.66|2081.64|2080.14|0
1648755980000|2022-03-31 19:46:20|2081.9|2080.4|2082.16|2080.66|2082.17|2080.67|2081.64|2080.14|0
1648755990000|2022-03-31 19:46:30|2082.17|2080.67|2082.17|2080.67|2082.18|2080.68|2081.91|2080.41|0
1648756000000|2022-03-31 19:46:40|2082.18|2080.68|2082.17|2080.67|2082.18|2080.68|2082.17|2080.67|0
1648756010000|2022-03-31 19:46:50|2082.16|2080.66|2081.63|2080.13|2082.16|2080.66|2081.12|2079.62|0
1648756020000|2022-03-31 19:47:00|2081.62|2080.12|2081.61|2080.11|2081.62|2080.12|2081.07|2079.57|0
1648756030000|2022-03-31 19:47:10|2081.62|2080.12|2082.17|2080.67|2082.17|2080.67|2081.62|2080.12|0
1648756040000|2022-03-31 19:47:20|2082.18|2080.68|2082.18|2080.68|2082.18|2080.68|2082.17|2080.67|0
1648756050000|2022-03-31 19:47:30|2081.66|2080.16|2082.2|2080.7|2082.2|2080.7|2081.66|2080.16|0
1648756060000|2022-03-31 19:47:40|2082.21|2080.71|2082.76|2081.26|2083.28|2081.78|2082.21|2080.71|0
1648756070000|2022-03-31 19:47:50|2083.28|2081.78|2082.73|2081.23|2083.28|2081.78|2082.73|2081.23|0
1648756080000|2022-03-31 19:48:00|2082.72|2081.22|2082.21|2080.71|2082.73|2081.23|2082.19|2080.69|0
1648756090000|2022-03-31 19:48:10|2082.22|2080.72|2082.22|2080.72|2082.22|2080.72|2082.2|2080.7|0
1648756100000|2022-03-31 19:48:20|2082.2|2080.7|2082.19|2080.69|2082.22|2080.72|2082.19|2080.69|0
1648756110000|2022-03-31 19:48:30|2082.2|2080.7|2082.75|2081.25|2082.75|2081.25|2082.19|2080.69|0
1648756120000|2022-03-31 19:48:40|2082.76|2081.26|2082.72|2081.22|2082.76|2081.26|2082.72|2081.22|0
1648756130000|2022-03-31 19:48:50|2082.73|2081.23|2082.71|2081.21|2082.74|2081.24|2082.71|2081.21|0
1648756140000|2022-03-31 19:49:00|2082.72|2081.22|2082.18|2080.68|2082.72|2081.22|2082.18|2080.68|0
1648756150000|2022-03-31 19:49:10|2082.17|2080.67|2082.17|2080.67|2082.7|2081.2|2082.17|2080.67|0
1648756160000|2022-03-31 19:49:20|2082.16|2080.66|2082.14|2080.64|2082.16|2080.66|2081.6|2080.1|0
1648756170000|2022-03-31 19:49:30|2082.15|2080.65|2082.15|2080.65|2082.17|2080.67|2082.15|2080.65|0
1648756180000|2022-03-31 19:49:40|2082.14|2080.64|2082.15|2080.65|2082.16|2080.66|2082.14|2080.64|0
1648756190000|2022-03-31 19:49:50|2082.14|2080.64|2081.61|2080.11|2082.14|2080.64|2081.6|2080.1|0
1648756200000|2022-03-31 19:50:00|2081.59|2080.09|2081.08|2079.58|2081.87|2080.37|2081.05|2079.55|0
1648756210000|2022-03-31 19:50:10|2081.06|2079.56|2081.05|2079.55|2081.06|2079.56|2081.05|2079.55|0
1648756220000|2022-03-31 19:50:20|2081.02|2079.52|2081|2079.5|2081.56|2080.06|2080.5|2079|0
1648756230000|2022-03-31 19:50:30|2080.99|2079.49|2081.55|2080.05|2081.55|2080.05|2080.99|2079.49|0
1648756240000|2022-03-31 19:50:40|2081.56|2080.06|2081.53|2080.03|2081.82|2080.32|2081.52|2080.02|0
1648756250000|2022-03-31 19:50:50|2081.52|2080.02|2080.96|2079.46|2081.52|2080.02|2080.96|2079.46|0
1648756260000|2022-03-31 19:51:00|2080.95|2079.45|2081.49|2079.99|2081.49|2079.99|2080.95|2079.45|0
1648756270000|2022-03-31 19:51:10|2081.48|2079.98|2080.95|2079.45|2081.49|2079.99|2080.94|2079.44|0
1648756280000|2022-03-31 19:51:20|2080.94|2079.44|2080.96|2079.46|2080.96|2079.46|2080.93|2079.43|0
1648756290000|2022-03-31 19:51:30|2080.97|2079.47|2081.55|2080.05|2081.55|2080.05|2080.97|2079.47|0
1648756300000|2022-03-31 19:51:40|2081.56|2080.06|2081.54|2080.04|2082.11|2080.61|2081.54|2080.04|0
1648756310000|2022-03-31 19:51:50|2081.53|2080.03|2080.99|2079.49|2081.54|2080.04|2080.99|2079.49|0
1648756320000|2022-03-31 19:52:00|2080.98|2079.48|2081.01|2079.51|2081.01|2079.51|2080.74|2079.24|0
1648756330000|2022-03-31 19:52:10|2081.02|2079.52|2080.48|2078.98|2081.03|2079.53|2080.47|2078.97|0
1648756340000|2022-03-31 19:52:20|2080.49|2078.99|2080.51|2079.01|2080.54|2079.04|2080.49|2078.99|0
1648756350000|2022-03-31 19:52:30|2080.5|2079|2080.52|2079.02|2080.52|2079.02|2080.49|2078.99|0
1648756360000|2022-03-31 19:52:40|2080.51|2079.01|2080.54|2079.04|2080.54|2079.04|2080.51|2079.01|0
1648756370000|2022-03-31 19:52:50|2080.55|2079.05|2079.99|2078.49|2080.55|2079.05|2079.99|2078.49|0
1648756380000|2022-03-31 19:53:00|2079.98|2078.48|2079.39|2077.89|2079.98|2078.48|2079.39|2077.89|0
1648756390000|2022-03-31 19:53:10|2079.4|2077.9|2079.42|2077.92|2079.92|2078.42|2079.38|2077.88|0
1648756400000|2022-03-31 19:53:20|2079.94|2078.44|2079.69|2078.19|2079.97|2078.47|2079.69|2078.19|0
1648756410000|2022-03-31 19:53:30|2079.95|2078.45|2079.95|2078.45|2079.96|2078.46|2079.41|2077.91|0
1648756420000|2022-03-31 19:53:40|2079.96|2078.46|2079.93|2078.43|2079.96|2078.46|2079.92|2078.42|0
1648756430000|2022-03-31 19:53:50|2079.92|2078.42|2080.45|2078.95|2080.45|2078.95|2079.92|2078.42|0
1648756440000|2022-03-31 19:54:00|2080.46|2078.96|2079.92|2078.42|2080.46|2078.96|2079.9|2078.4|0
1648756450000|2022-03-31 19:54:10|2079.91|2078.41|2079.91|2078.41|2079.92|2078.42|2079.9|2078.4|0
1648756460000|2022-03-31 19:54:20|2079.9|2078.4|2079.9|2078.4|2079.9|2078.4|2079.9|2078.4|0
1648756470000|2022-03-31 19:54:30|2079.89|2078.39|2080.44|2078.94|2080.45|2078.95|2079.89|2078.39|0
1648756480000|2022-03-31 19:54:40|2080.43|2078.93|2080.13|2078.63|2080.43|2078.93|2079.85|2078.35|0
1648756490000|2022-03-31 19:54:50|2079.87|2078.37|2079.8|2078.3|2079.87|2078.37|2079.29|2077.79|0
1648756500000|2022-03-31 19:55:00|2079.82|2078.32|2079.81|2078.31|2079.83|2078.33|2079.25|2077.75|0
1648756510000|2022-03-31 19:55:10|2079.82|2078.32|2079.32|2077.82|2079.87|2078.37|2079.32|2077.82|0
1648756520000|2022-03-31 19:55:20|2079.31|2077.81|2079.29|2077.79|2079.32|2077.82|2079.29|2077.79|0
1648756530000|2022-03-31 19:55:30|2079.3|2077.8|2078.77|2077.27|2079.3|2077.8|2078.74|2077.24|0
1648756540000|2022-03-31 19:55:40|2078.76|2077.26|2078.78|2077.28|2079.31|2077.81|2078.76|2077.26|0
1648756550000|2022-03-31 19:55:50|2078.77|2077.27|2078.75|2077.25|2078.77|2077.27|2078.75|2077.25|0
1648756560000|2022-03-31 19:56:00|2078.76|2077.26|2078.72|2077.22|2079.29|2077.79|2078.72|2077.22|0
1648756570000|2022-03-31 19:56:10|2078.73|2077.23|2077.68|2076.18|2078.73|2077.23|2077.67|2076.17|0
1648756580000|2022-03-31 19:56:20|2077.67|2076.17|2077.65|2076.15|2077.96|2076.46|2077.65|2076.15|0
1648756590000|2022-03-31 19:56:30|2077.64|2076.14|2076.56|2075.06|2077.64|2076.14|2076.56|2075.06|0
1648756600000|2022-03-31 19:56:40|2076.57|2075.07|2077.11|2075.61|2077.11|2075.61|2076.55|2075.05|0
1648756610000|2022-03-31 19:56:50|2077.12|2075.62|2077.09|2075.59|2077.66|2076.16|2077.08|2075.58|0
1648756620000|2022-03-31 19:57:00|2077.08|2075.58|2077.64|2076.14|2077.64|2076.14|2077.07|2075.57|0
1648756630000|2022-03-31 19:57:10|2077.63|2076.13|2077.65|2076.15|2077.66|2076.16|2077.63|2076.13|0
1648756640000|2022-03-31 19:57:20|2077.66|2076.16|2077.1|2075.6|2077.66|2076.16|2077.1|2075.6|0
1648756650000|2022-03-31 19:57:30|2077.09|2075.59|2076.57|2075.07|2077.09|2075.59|2076.56|2075.06|0
1648756660000|2022-03-31 19:57:40|2076.56|2075.06|2076.59|2075.09|2076.6|2075.1|2076.56|2075.06|0
1648756670000|2022-03-31 19:57:50|2076.58|2075.08|2076.56|2075.06|2076.59|2075.09|2076.56|2075.06|0
1648756690000|2022-03-31 19:58:10|2077.08|2075.58|2076.54|2075.04|2077.1|2075.6|2076.54|2075.04|0
1648756700000|2022-03-31 19:58:20|2076.55|2075.05|2076.49|2074.99|2076.55|2075.05|2075.99|2074.49|0
1648756710000|2022-03-31 19:58:30|2076.5|2075|2076.48|2074.98|2077.01|2075.51|2076.23|2074.73|0
1648756720000|2022-03-31 19:58:40|2076.47|2074.97|2076.97|2075.47|2077.02|2075.52|2076.47|2074.97|0
1648756730000|2022-03-31 19:58:50|2076.98|2075.48|2077|2075.5|2077|2075.5|2076.98|2075.48|0
1648756740000|2022-03-31 19:59:00|2076.99|2075.49|2077.58|2076.08|2077.58|2076.08|2076.99|2075.49|0
1648756750000|2022-03-31 19:59:10|2077.59|2076.09|2078.09|2076.59|2078.14|2076.64|2077.59|2076.09|0
1648756760000|2022-03-31 19:59:20|2078.08|2076.58|2079.09|2077.59|2079.11|2077.61|2078.04|2076.54|0
1648756770000|2022-03-31 19:59:30|2079.1|2077.6|2077.45|2075.95|2079.1|2077.6|2077.45|2075.95|0
1648756780000|2022-03-31 19:59:40|2077.44|2075.94|2077.92|2076.42|2077.92|2076.42|2077.32|2075.82|0
1648756790000|2022-03-31 19:59:50|2077.14|2075.64|2077.35|2075.85|2079.77|2078.27|2077.14|2075.64|0
1648756800000|2022-03-31 20:00:00|2076.51|2075.01|2078.7|2077.2|2080.16|2078.66|2076.51|2075.01|0
1648756810000|2022-03-31 20:00:10|2078.96|2077.46|2079.9|2078.4|2080.29|2078.79|2078.96|2077.46|0
1648756820000|2022-03-31 20:00:20|2079.78|2078.28|2081.11|2079.61|2081.11|2079.61|2079.78|2078.28|0
1648756830000|2022-03-31 20:00:30|2081.24|2079.74|2081.81|2080.31|2081.93|2080.43|2080.98|2079.48|0
1648756840000|2022-03-31 20:00:40|2082.07|2080.57|2082.21|2080.71|2082.38|2080.88|2081.68|2080.18|0
1648756850000|2022-03-31 20:00:50|2082.16|2080.66|2080.19|2078.69|2082.51|2081.01|2079.8|2078.3|0
1648756860000|2022-03-31 20:01:00|2080.31|2078.81|2079.33|2077.83|2080.48|2078.98|2079.11|2077.61|0
1648756870000|2022-03-31 20:01:10|2079.2|2077.7|2079.45|2077.95|2079.59|2078.09|2078.89|2077.39|0
1648756880000|2022-03-31 20:01:20|2079.58|2078.08|2080.78|2079.28|2080.78|2079.28|2079.45|2077.95|0
1648756890000|2022-03-31 20:01:30|2080.79|2079.29|2081.34|2079.84|2081.6|2080.1|2080.79|2079.29|0
1648756900000|2022-03-31 20:01:40|2081.21|2079.71|2082.03|2080.53|2082.03|2080.53|2081.08|2079.58|0
1648756910000|2022-03-31 20:01:50|2081.86|2080.36|2081.21|2079.71|2082.03|2080.53|2081.21|2079.71|0
1648756920000|2022-03-31 20:02:00|2081.08|2079.58|2081.21|2079.71|2081.34|2079.84|2080.65|2079.15|0
1648756930000|2022-03-31 20:02:10|2081.22|2079.72|2081.73|2080.23|2081.73|2080.23|2081.08|2079.58|0
1648756940000|2022-03-31 20:02:20|2081.6|2080.1|2081.73|2080.23|2081.86|2080.36|2081.47|2079.97|0
1648756950000|2022-03-31 20:02:30|2081.69|2080.19|2081.47|2079.97|2081.86|2080.36|2081.47|2079.97|0
1648756960000|2022-03-31 20:02:40|2081.6|2080.1|2081.6|2080.1|2081.73|2080.23|2081.47|2079.97|0
1648756970000|2022-03-31 20:02:50|2081.73|2080.23|2080.52|2079.02|2081.73|2080.23|2080.52|2079.02|0
1648756980000|2022-03-31 20:03:00|2080.4|2078.9|2080.14|2078.64|2080.4|2078.9|2079.97|2078.47|0
1648756990000|2022-03-31 20:03:10|2080.13|2078.63|2079.71|2078.21|2080.14|2078.64|2079.45|2077.95|0
1648757000000|2022-03-31 20:03:20|2079.84|2078.34|2080.59|2079.09|2080.59|2079.09|2079.52|2078.02|0
1648757010000|2022-03-31 20:03:30|2080.46|2078.96|2080.08|2078.58|2080.55|2079.05|2079.91|2078.41|0
1648757020000|2022-03-31 20:03:40|2080.21|2078.71|2080.59|2079.09|2080.59|2079.09|2080.08|2078.58|0
1648757030000|2022-03-31 20:03:50|2080.46|2078.96|2079.91|2078.41|2080.59|2079.09|2079.91|2078.41|0
1648757040000|2022-03-31 20:04:00|2079.9|2078.4|2078.57|2077.07|2079.91|2078.41|2078.57|2077.07|0
1648757050000|2022-03-31 20:04:10|2078.83|2077.33|2079.13|2077.63|2079.13|2077.63|2078.7|2077.2|0
1648757060000|2022-03-31 20:04:20|2078.96|2077.46|2078.83|2077.33|2079.26|2077.76|2078.7|2077.2|0
1648757070000|2022-03-31 20:04:30|2078.7|2077.2|2078.31|2076.81|2078.7|2077.2|2078.31|2076.81|0
1648757080000|2022-03-31 20:04:40|2078.23|2076.73|2078.44|2076.94|2078.57|2077.07|2078.18|2076.68|0
1648757090000|2022-03-31 20:04:50|2078.57|2077.07|2078.7|2077.2|2078.7|2077.2|2078.44|2076.94|0
1648757100000|2022-03-31 20:05:00|2078.83|2077.33|2079.13|2077.63|2079.26|2077.76|2078.83|2077.33|0
1648757110000|2022-03-31 20:05:10|2078.96|2077.46|2079.13|2077.63|2079.13|2077.63|2078.83|2077.33|0
1648757120000|2022-03-31 20:05:20|2078.96|2077.46|2078.57|2077.07|2079.04|2077.54|2078.31|2076.81|0
1648757130000|2022-03-31 20:05:30|2078.44|2076.94|2078.54|2077.04|2078.57|2077.07|2078.41|2076.91|0
1648757140000|2022-03-31 20:05:40|2078.41|2076.91|2078.41|2076.91|2078.67|2077.17|2078.41|2076.91|0
1648757150000|2022-03-31 20:05:50|2078.28|2076.78|2078.41|2076.91|2078.58|2077.08|2078.28|2076.78|0
1648757160000|2022-03-31 20:06:00|2078.54|2077.04|2078.67|2077.17|2079.06|2077.56|2078.54|2077.04|0
1648757170000|2022-03-31 20:06:10|2078.8|2077.3|2078.93|2077.43|2079.23|2077.73|2078.8|2077.3|0
1648757180000|2022-03-31 20:06:20|2078.89|2077.39|2078.93|2077.43|2079.06|2077.56|2078.8|2077.3|0
1648757190000|2022-03-31 20:06:30|2078.8|2077.3|2078.93|2077.43|2078.93|2077.43|2078.54|2077.04|0
1648757200000|2022-03-31 20:06:40|2079.06|2077.56|2079.06|2077.56|2079.23|2077.73|2078.93|2077.43|0
1648757210000|2022-03-31 20:06:50|2078.93|2077.43|2078.93|2077.43|2079.06|2077.56|2078.93|2077.43|0
1648757220000|2022-03-31 20:07:00|2078.8|2077.3|2079.36|2077.86|2079.62|2078.12|2078.8|2077.3|0
1648757230000|2022-03-31 20:07:10|2079.49|2077.99|2078.67|2077.17|2079.49|2077.99|2078.67|2077.17|0
1648757240000|2022-03-31 20:07:20|2078.54|2077.04|2078.54|2077.04|2078.67|2077.17|2078.28|2076.78|0
1648757250000|2022-03-31 20:07:30|2078.28|2076.78|2078.28|2076.78|2078.41|2076.91|2077.85|2076.35|0
1648757260000|2022-03-31 20:07:40|2078.41|2076.91|2078.54|2077.04|2078.54|2077.04|2078.28|2076.78|0
1648757270000|2022-03-31 20:07:50|2078.41|2076.91|2078.93|2077.43|2079.36|2077.86|2078.41|2076.91|0
1648757280000|2022-03-31 20:08:00|2078.8|2077.3|2079.23|2077.73|2079.36|2077.86|2078.8|2077.3|0
1648757290000|2022-03-31 20:08:10|2079.36|2077.86|2079.36|2077.86|2079.49|2077.99|2078.93|2077.43|0
1648757300000|2022-03-31 20:08:20|2079.23|2077.73|2079.06|2077.56|2079.49|2077.99|2079.06|2077.56|0
1648757310000|2022-03-31 20:08:30|2079.23|2077.73|2079.49|2077.99|2079.49|2077.99|2079.06|2077.56|0
1648757320000|2022-03-31 20:08:40|2079.62|2078.12|2079.89|2078.39|2079.89|2078.39|2079.62|2078.12|0
1648757330000|2022-03-31 20:08:50|2079.88|2078.38|2079.89|2078.39|2079.89|2078.39|2079.76|2078.26|0
1648757340000|2022-03-31 20:09:00|2079.88|2078.38|2079.89|2078.39|2080.02|2078.52|2079.63|2078.13|0
1648757350000|2022-03-31 20:09:10|2080.02|2078.52|2080.45|2078.95|2080.49|2078.99|2079.89|2078.39|0
1648757360000|2022-03-31 20:09:20|2080.57|2079.07|2080.83|2079.33|2080.83|2079.33|2080.57|2079.07|0
1648757370000|2022-03-31 20:09:30|2080.84|2079.34|2081.13|2079.63|2081.13|2079.63|2080.83|2079.33|0
1648757380000|2022-03-31 20:09:40|2080.96|2079.46|2080.96|2079.46|2081.13|2079.63|2080.83|2079.33|0
1648757390000|2022-03-31 20:09:50|2080.92|2079.42|2080.83|2079.33|2080.92|2079.42|2080.7|2079.2|0
1648757400000|2022-03-31 20:10:00|2080.84|2079.34|2081.26|2079.76|2081.26|2079.76|2080.84|2079.34|0
1648757410000|2022-03-31 20:10:10|2081.27|2079.77|2081.65|2080.15|2081.65|2080.15|2081.27|2079.77|0
1648757420000|2022-03-31 20:10:20|2081.52|2080.02|2081.78|2080.28|2081.78|2080.28|2081.13|2079.63|0
1648757430000|2022-03-31 20:10:30|2081.91|2080.41|2081.91|2080.41|2082.08|2080.58|2081.91|2080.41|0
1648757440000|2022-03-31 20:10:40|2082.08|2080.58|2081.91|2080.41|2082.08|2080.58|2081.87|2080.37|0
1648757450000|2022-03-31 20:10:50|2082.08|2080.58|2082.08|2080.58|2082.08|2080.58|2082.08|2080.58|0
1648757460000|2022-03-31 20:11:00|2082.1|2080.6|2081.54|2080.04|2082.1|2080.6|2081.54|2080.04|0
1648757470000|2022-03-31 20:11:10|2081.67|2080.17|2081.93|2080.43|2082.1|2080.6|2081.67|2080.17|0
1648757480000|2022-03-31 20:11:20|2082.1|2080.6|2082.1|2080.6|2082.1|2080.6|2081.93|2080.43|0
1648757490000|2022-03-31 20:11:30|2081.93|2080.43|2082.23|2080.73|2082.23|2080.73|2081.93|2080.43|0
1648757500000|2022-03-31 20:11:40|2082.27|2080.77|2082.23|2080.73|2082.36|2080.86|2082.1|2080.6|0
1648757510000|2022-03-31 20:11:50|2082.36|2080.86|2082.36|2080.86|2082.49|2080.99|2082.23|2080.73|0
1648757520000|2022-03-31 20:12:00|2082.23|2080.73|2081.93|2080.43|2082.23|2080.73|2081.93|2080.43|0
1648757530000|2022-03-31 20:12:10|2082.1|2080.6|2082.1|2080.6|2082.1|2080.6|2082.1|2080.6|0
1648757540000|2022-03-31 20:12:20|2082.23|2080.73|2082.23|2080.73|2082.36|2080.86|2082.23|2080.73|0
1648757550000|2022-03-31 20:12:30|2082.27|2080.77|2082.36|2080.86|2082.36|2080.86|2082.23|2080.73|0
1648757560000|2022-03-31 20:12:40|2082.23|2080.73|2082.36|2080.86|2082.36|2080.86|2082.23|2080.73|0
1648757580000|2022-03-31 20:13:00|2082.49|2080.99|2082.49|2080.99|2082.49|2080.99|2082.36|2080.86|0
1648757590000|2022-03-31 20:13:10|2082.62|2081.12|2083.18|2081.68|2083.18|2081.68|2082.62|2081.12|0
1648757600000|2022-03-31 20:13:20|2083.31|2081.81|2083.57|2082.07|2083.57|2082.07|2083.31|2081.81|0
1648757620000|2022-03-31 20:13:40|2083.7|2082.2|2084.13|2082.63|2084.13|2082.63|2083.57|2082.07|0
1648757630000|2022-03-31 20:13:50|2084.26|2082.76|2084.26|2082.76|2084.51|2083.01|2084.26|2082.76|0
1648757640000|2022-03-31 20:14:00|2084.3|2082.8|2084.51|2083.01|2084.51|2083.01|2084.26|2082.76|0
1648757660000|2022-03-31 20:14:20|2084.52|2083.02|2084.94|2083.44|2085.07|2083.57|2084.52|2083.02|0
1648757670000|2022-03-31 20:14:30|2084.95|2083.45|2085.2|2083.7|2085.2|2083.7|2084.95|2083.45|0
1648757680000|2022-03-31 20:14:40|2085.07|2083.57|2085.33|2083.83|2085.59|2084.09|2085.07|2083.57|0
1648757690000|2022-03-31 20:14:50|2085.25|2083.75|2084.94|2083.44|2085.46|2083.96|2084.94|2083.44|0
1648757700000|2022-03-31 20:15:00|2084.81|2083.31|2084.81|2083.31|2084.94|2083.44|2084.81|2083.31|0
1648757710000|2022-03-31 20:15:10|2084.64|2083.14|2084.64|2083.14|2084.81|2083.31|2084.64|2083.14|0
1648757720000|2022-03-31 20:15:20|2084.65|2083.15|2084.81|2083.31|2084.81|2083.31|2084.65|2083.15|0
1648757730000|2022-03-31 20:15:30|2084.64|2083.14|2084.51|2083.01|2084.64|2083.14|2084.51|2083.01|0
1648757740000|2022-03-31 20:15:40|2084.6|2083.1|2084.52|2083.02|2084.64|2083.14|2084.51|2083.01|0
1648757750000|2022-03-31 20:15:50|2084.61|2083.11|2084.65|2083.15|2084.65|2083.15|2084.52|2083.02|0
1648757760000|2022-03-31 20:16:00|2084.66|2083.16|2084.82|2083.32|2084.82|2083.32|2084.65|2083.15|0
1648757770000|2022-03-31 20:16:10|2084.8|2083.3|2084.93|2083.43|2084.93|2083.43|2084.8|2083.3|0
1648757780000|2022-03-31 20:16:20|2084.85|2083.35|2084.8|2083.3|2084.85|2083.35|2084.8|2083.3|0
1648757790000|2022-03-31 20:16:30|2084.63|2083.13|2084.37|2082.87|2084.63|2083.13|2084.29|2082.79|0
1648757800000|2022-03-31 20:16:40|2084.38|2082.88|2084.25|2082.75|2084.5|2083|2084.25|2082.75|0
1648757810000|2022-03-31 20:16:50|2084.24|2082.74|2084.12|2082.62|2084.24|2082.74|2083.99|2082.49|0
1648757820000|2022-03-31 20:17:00|2084.11|2082.61|2083.86|2082.36|2084.12|2082.62|2083.86|2082.36|0
1648757830000|2022-03-31 20:17:10|2084.12|2082.62|2083.99|2082.49|2084.25|2082.75|2083.99|2082.49|0
1648757840000|2022-03-31 20:17:20|2084.12|2082.62|2084.25|2082.75|2084.25|2082.75|2083.99|2082.49|0
1648757850000|2022-03-31 20:17:30|2084.37|2082.87|2084.46|2082.96|2084.5|2083|2084.29|2082.79|0
1648757860000|2022-03-31 20:17:40|2084.5|2083|2084.93|2083.43|2084.93|2083.43|2084.5|2083|0
1648757870000|2022-03-31 20:17:50|2084.94|2083.44|2085.06|2083.56|2085.06|2083.56|2084.94|2083.44|0
1648757880000|2022-03-31 20:18:00|2085.11|2083.61|2085.45|2083.95|2085.45|2083.95|2085.06|2083.56|0
1648757890000|2022-03-31 20:18:10|2085.58|2084.08|2085.75|2084.25|2085.75|2084.25|2085.58|2084.08|0
1648757900000|2022-03-31 20:18:20|2085.58|2084.08|2085.58|2084.08|2085.67|2084.17|2085.45|2083.95|0
1648757920000|2022-03-31 20:18:40|2085.75|2084.25|2085.45|2083.95|2085.75|2084.25|2085.45|2083.95|0
1648757930000|2022-03-31 20:18:50|2085.32|2083.82|2085.19|2083.69|2085.45|2083.95|2085.19|2083.69|0
1648757940000|2022-03-31 20:19:00|2085.06|2083.56|2084.93|2083.43|2085.19|2083.69|2084.93|2083.43|0
1648757950000|2022-03-31 20:19:10|2084.8|2083.3|2084.8|2083.3|2084.93|2083.43|2084.8|2083.3|0
1648757960000|2022-03-31 20:19:20|2084.81|2083.31|2084.8|2083.3|2084.93|2083.43|2084.8|2083.3|0
1648757970000|2022-03-31 20:19:30|2084.63|2083.13|2084.37|2082.87|2084.63|2083.13|2084.37|2082.87|0
1648757980000|2022-03-31 20:19:40|2084.38|2082.88|2084.5|2083|2084.5|2083|2084.37|2082.87|0
1648757990000|2022-03-31 20:19:50|2084.49|2082.99|2084.36|2082.86|2084.49|2082.99|2084.36|2082.86|0
1648758000000|2022-03-31 20:20:00|2084.37|2082.87|2084.36|2082.86|2084.62|2083.12|2084.36|2082.86|0
1648758010000|2022-03-31 20:20:10|2084.28|2082.78|2084.24|2082.74|2084.36|2082.86|2084.15|2082.65|0
1648758020000|2022-03-31 20:20:20|2084.23|2082.73|2083.85|2082.35|2084.23|2082.73|2083.85|2082.35|0
1648758030000|2022-03-31 20:20:30|2083.98|2082.48|2083.98|2082.48|2083.98|2082.48|2083.85|2082.35|0
1648758040000|2022-03-31 20:20:40|2083.97|2082.47|2083.55|2082.05|2083.97|2082.47|2083.42|2081.92|0
1648758070000|2022-03-31 20:21:10|2083.63|2082.13|2083.55|2082.05|2083.68|2082.18|2083.55|2082.05|0
1648758080000|2022-03-31 20:21:20|2083.54|2082.04|2083.42|2081.92|2083.54|2082.04|2083.29|2081.79|0
1648758090000|2022-03-31 20:21:30|2083.41|2081.91|2083.29|2081.79|2083.42|2081.92|2083.29|2081.79|0
1648758100000|2022-03-31 20:21:40|2083.42|2081.92|2083.29|2081.79|2083.42|2081.92|2083.29|2081.79|0
1648758110000|2022-03-31 20:21:50|2083.33|2081.83|2083.29|2081.79|2083.42|2081.92|2083.29|2081.79|0
1648758120000|2022-03-31 20:22:00|2083.33|2081.83|2083.16|2081.66|2083.33|2081.83|2083.16|2081.66|0
1648758150000|2022-03-31 20:22:30|2083.03|2081.53|2083.03|2081.53|2083.03|2081.53|2083.03|2081.53|0
1648758160000|2022-03-31 20:22:40|2082.94|2081.44|2083.16|2081.66|2083.16|2081.66|2082.94|2081.44|0
1648758170000|2022-03-31 20:22:50|2083.07|2081.57|2082.86|2081.36|2083.07|2081.57|2082.86|2081.36|0
1648758180000|2022-03-31 20:23:00|2083.03|2081.53|2082.6|2081.1|2083.03|2081.53|2082.6|2081.1|0
1648758190000|2022-03-31 20:23:10|2082.73|2081.23|2082.47|2080.97|2082.73|2081.23|2082.47|2080.97|0
1648758200000|2022-03-31 20:23:20|2082.34|2080.84|2082.34|2080.84|2082.47|2080.97|2082.34|2080.84|0
1648758210000|2022-03-31 20:23:30|2082.47|2080.97|2082.08|2080.58|2082.47|2080.97|2082.08|2080.58|0
1648758220000|2022-03-31 20:23:40|2081.91|2080.41|2081.91|2080.41|2081.91|2080.41|2081.91|2080.41|0
1648758230000|2022-03-31 20:23:50|2082.21|2080.71|2082.13|2080.63|2082.21|2080.71|2082.13|2080.63|0
1648758240000|2022-03-31 20:24:00|2082.21|2080.71|2082.21|2080.71|2082.34|2080.84|2082.08|2080.58|0
1648758250000|2022-03-31 20:24:10|2082.25|2080.75|2082.08|2080.58|2082.25|2080.75|2082.08|2080.58|0
1648758260000|2022-03-31 20:24:20|2081.91|2080.41|2081.91|2080.41|2082.08|2080.58|2081.78|2080.28|0
1648758270000|2022-03-31 20:24:30|2082|2080.5|2081.87|2080.37|2082|2080.5|2081.78|2080.28|0
1648758280000|2022-03-31 20:24:40|2081.91|2080.41|2081.91|2080.41|2082.08|2080.58|2081.91|2080.41|0
1648758290000|2022-03-31 20:24:50|2082.08|2080.58|2081.78|2080.28|2082.08|2080.58|2081.78|2080.28|0
1648758300000|2022-03-31 20:25:00|2081.74|2080.24|2082.08|2080.58|2082.08|2080.58|2081.74|2080.24|0
1648758310000|2022-03-31 20:25:10|2082|2080.5|2082.08|2080.58|2082.08|2080.58|2081.91|2080.41|0
1648758320000|2022-03-31 20:25:20|2082|2080.5|2081.65|2080.15|2082.08|2080.58|2081.65|2080.15|0
1648758330000|2022-03-31 20:25:30|2081.78|2080.28|2081.26|2079.76|2081.78|2080.28|2081.18|2079.68|0
1648758340000|2022-03-31 20:25:40|2081.31|2079.81|2081.13|2079.63|2081.31|2079.81|2081.13|2079.63|0
1648758350000|2022-03-31 20:25:50|2081.14|2079.64|2081.78|2080.28|2081.78|2080.28|2081.14|2079.64|0
1648758360000|2022-03-31 20:26:00|2081.91|2080.41|2081.91|2080.41|2081.91|2080.41|2081.87|2080.37|0
1648758370000|2022-03-31 20:26:10|2082.08|2080.58|2082.86|2081.36|2082.86|2081.36|2082.08|2080.58|0
1648758380000|2022-03-31 20:26:20|2082.73|2081.23|2082.68|2081.18|2082.81|2081.31|2082.47|2080.97|0
1648758390000|2022-03-31 20:26:30|2082.34|2080.84|2082.47|2080.97|2082.47|2080.97|2082.34|2080.84|0
1648758400000|2022-03-31 20:26:40|2082.38|2080.88|2082.73|2081.23|2082.73|2081.23|2082.38|2080.88|0
1648758410000|2022-03-31 20:26:50|2082.86|2081.36|2082.86|2081.36|2083.16|2081.66|2082.86|2081.36|0
1648758420000|2022-03-31 20:27:00|2082.85|2081.35|2082.68|2081.18|2082.85|2081.35|2082.6|2081.1|0
1648758430000|2022-03-31 20:27:10|2082.6|2081.1|2082.47|2080.97|2082.6|2081.1|2082.47|2080.97|0
1648758440000|2022-03-31 20:27:20|2082.56|2081.06|2082.68|2081.18|2082.68|2081.18|2082.47|2080.97|0
1648758450000|2022-03-31 20:27:30|2082.6|2081.1|2083.03|2081.53|2083.03|2081.53|2082.6|2081.1|0
1648758460000|2022-03-31 20:27:40|2082.94|2081.44|2082.86|2081.36|2082.94|2081.44|2082.81|2081.31|0
1648758470000|2022-03-31 20:27:50|2082.94|2081.44|2083.03|2081.53|2083.16|2081.66|2082.86|2081.36|0
1648758480000|2022-03-31 20:28:00|2083.16|2081.66|2083.03|2081.53|2083.16|2081.66|2082.86|2081.36|0
1648758490000|2022-03-31 20:28:10|2082.94|2081.44|2082.86|2081.36|2082.94|2081.44|2082.86|2081.36|0
1648758500000|2022-03-31 20:28:20|2082.94|2081.44|2082.86|2081.36|2083.03|2081.53|2082.86|2081.36|0
1648758510000|2022-03-31 20:28:30|2082.94|2081.44|2082.68|2081.18|2082.94|2081.44|2082.68|2081.18|0
1648758520000|2022-03-31 20:28:40|2082.69|2081.19|2082.73|2081.23|2082.86|2081.36|2082.69|2081.19|0
1648758530000|2022-03-31 20:28:50|2082.6|2081.1|2082.6|2081.1|2082.73|2081.23|2082.6|2081.1|0
1648758540000|2022-03-31 20:29:00|2082.81|2081.31|2082.86|2081.36|2083.03|2081.53|2082.73|2081.23|0
1648758550000|2022-03-31 20:29:10|2083.03|2081.53|2082.73|2081.23|2083.03|2081.53|2082.73|2081.23|0
1648758560000|2022-03-31 20:29:20|2082.68|2081.18|2082.73|2081.23|2082.94|2081.44|2082.6|2081.1|0
1648758570000|2022-03-31 20:29:30|2082.86|2081.36|2082.6|2081.1|2082.86|2081.36|2082.6|2081.1|0
1648758580000|2022-03-31 20:29:40|2082.73|2081.23|2082.73|2081.23|2082.86|2081.36|2082.6|2081.1|0
1648758590000|2022-03-31 20:29:50|2082.6|2081.1|2082.73|2081.23|2082.73|2081.23|2082.6|2081.1|0
1648758600000|2022-03-31 20:30:00|2082.68|2081.18|2082.86|2081.36|2082.86|2081.36|2082.6|2081.1|0
1648758610000|2022-03-31 20:30:10|2082.81|2081.31|2082.73|2081.23|2082.86|2081.36|2082.68|2081.18|0
1648758620000|2022-03-31 20:30:20|2082.6|2081.1|2082.73|2081.23|2082.73|2081.23|2082.6|2081.1|0
1648758630000|2022-03-31 20:30:30|2082.86|2081.36|2082.86|2081.36|2082.86|2081.36|2082.73|2081.23|0
1648758650000|2022-03-31 20:30:50|2083.03|2081.53|2083.03|2081.53|2083.03|2081.53|2082.81|2081.31|0
1648758660000|2022-03-31 20:31:00|2082.86|2081.36|2082.73|2081.23|2082.86|2081.36|2082.73|2081.23|0
1648758680000|2022-03-31 20:31:20|2082.6|2081.1|2082.86|2081.36|2082.86|2081.36|2082.6|2081.1|0
1648758690000|2022-03-31 20:31:30|2082.94|2081.44|2082.86|2081.36|2082.94|2081.44|2082.86|2081.36|0
1648758700000|2022-03-31 20:31:40|2082.94|2081.44|2083.03|2081.53|2083.03|2081.53|2082.86|2081.36|0
1648758710000|2022-03-31 20:31:50|2083.16|2081.66|2083.29|2081.79|2083.29|2081.79|2083.16|2081.66|0
1648758720000|2022-03-31 20:32:00|2083.2|2081.7|2083.16|2081.66|2083.2|2081.7|2083.16|2081.66|0
1648758730000|2022-03-31 20:32:10|2083.2|2081.7|2083.16|2081.66|2083.29|2081.79|2083.16|2081.66|0
1648758740000|2022-03-31 20:32:20|2083.42|2081.92|2083.42|2081.92|2083.68|2082.18|2083.42|2081.92|0
1648758750000|2022-03-31 20:32:30|2083.33|2081.83|2082.86|2081.36|2083.33|2081.83|2082.6|2081.1|0
1648758760000|2022-03-31 20:32:40|2083.03|2081.53|2083.03|2081.53|2083.03|2081.53|2082.86|2081.36|0
1648758770000|2022-03-31 20:32:50|2082.86|2081.36|2082.86|2081.36|2083.16|2081.66|2082.86|2081.36|0
1648758780000|2022-03-31 20:33:00|2083.03|2081.53|2083.03|2081.53|2083.16|2081.66|2083.03|2081.53|0
1648758790000|2022-03-31 20:33:10|2083.29|2081.79|2083.03|2081.53|2083.42|2081.92|2083.03|2081.53|0
1648758800000|2022-03-31 20:33:20|2083.07|2081.57|2082.86|2081.36|2083.07|2081.57|2082.86|2081.36|0
1648758810000|2022-03-31 20:33:30|2082.73|2081.23|2082.73|2081.23|2082.73|2081.23|2082.73|2081.23|0
1648758820000|2022-03-31 20:33:40|2082.86|2081.36|2082.86|2081.36|2082.86|2081.36|2082.86|2081.36|0
1648758830000|2022-03-31 20:33:50|2083.16|2081.66|2083.03|2081.53|2083.16|2081.66|2083.03|2081.53|0
1648758840000|2022-03-31 20:34:00|2082.94|2081.44|2083.16|2081.66|2083.16|2081.66|2082.73|2081.23|0
1648758850000|2022-03-31 20:34:10|2083.07|2081.57|2083.2|2081.7|2083.2|2081.7|2082.94|2081.44|0
1648758860000|2022-03-31 20:34:20|2083.16|2081.66|2083.55|2082.05|2083.55|2082.05|2083.16|2081.66|0
1648758870000|2022-03-31 20:34:30|2083.68|2082.18|2083.63|2082.13|2083.85|2082.35|2083.55|2082.05|0
1648758880000|2022-03-31 20:34:40|2083.68|2082.18|2083.42|2081.92|2083.68|2082.18|2083.42|2081.92|0
1648758890000|2022-03-31 20:34:50|2083.33|2081.83|2083.29|2081.79|2083.33|2081.83|2083.29|2081.79|0
1648758900000|2022-03-31 20:35:00|2083.2|2081.7|2083.17|2081.67|2083.3|2081.8|2082.87|2081.37|0
1648758910000|2022-03-31 20:35:10|2083.3|2081.8|2083.04|2081.54|2083.3|2081.8|2083.04|2081.54|0
1648758930000|2022-03-31 20:35:30|2083.17|2081.67|2083.17|2081.67|2083.3|2081.8|2083.17|2081.67|0
1648758940000|2022-03-31 20:35:40|2083.21|2081.71|2083.21|2081.71|2083.21|2081.71|2083.21|2081.71|0
1648758950000|2022-03-31 20:35:50|2083.17|2081.67|2083.43|2081.93|2083.51|2082.01|2083.17|2081.67|0
1648758960000|2022-03-31 20:36:00|2083.51|2082.01|2083.35|2081.85|2083.56|2082.06|2083.3|2081.8|0
1648758970000|2022-03-31 20:36:10|2083.31|2081.81|2083.52|2082.02|2083.57|2082.07|2083.31|2081.81|0
1648758980000|2022-03-31 20:36:20|2083.57|2082.07|2083.87|2082.37|2083.87|2082.37|2083.57|2082.07|0
1648758990000|2022-03-31 20:36:30|2083.86|2082.36|2084.04|2082.54|2084.04|2082.54|2083.7|2082.2|0
1648759000000|2022-03-31 20:36:40|2084.13|2082.63|2084.04|2082.54|2084.26|2082.76|2084|2082.5|0
1648759010000|2022-03-31 20:36:50|2084|2082.5|2084.04|2082.54|2084.04|2082.54|2084|2082.5|0
1648759020000|2022-03-31 20:37:00|2084.13|2082.63|2084.13|2082.63|2084.26|2082.76|2084|2082.5|0
1648759030000|2022-03-31 20:37:10|2084.12|2082.62|2083.91|2082.41|2084.12|2082.62|2083.87|2082.37|0
1648759040000|2022-03-31 20:37:20|2084|2082.5|2083.7|2082.2|2084|2082.5|2083.7|2082.2|0
1648759050000|2022-03-31 20:37:30|2083.78|2082.28|2083.7|2082.2|2083.87|2082.37|2083.7|2082.2|0
1648759060000|2022-03-31 20:37:40|2083.69|2082.19|2083.44|2081.94|2083.69|2082.19|2083.44|2081.94|0
1648759080000|2022-03-31 20:38:00|2083.57|2082.07|2083.52|2082.02|2083.57|2082.07|2083.52|2082.02|0
1648759090000|2022-03-31 20:38:10|2083.44|2081.94|2083.31|2081.81|2083.52|2082.02|2083.31|2081.81|0
1648759100000|2022-03-31 20:38:20|2083.44|2081.94|2083.18|2081.68|2083.44|2081.94|2083.18|2081.68|0
1648759130000|2022-03-31 20:38:50|2083.22|2081.72|2083.57|2082.07|2083.57|2082.07|2083.18|2081.68|0
1648759140000|2022-03-31 20:39:00|2083.52|2082.02|2083.44|2081.94|2083.57|2082.07|2083.44|2081.94|0
1648759150000|2022-03-31 20:39:10|2083.52|2082.02|2083.7|2082.2|2083.7|2082.2|2083.52|2082.02|0
1648759160000|2022-03-31 20:39:20|2083.78|2082.28|2083.7|2082.2|2083.87|2082.37|2083.65|2082.15|0
1648759170000|2022-03-31 20:39:30|2083.78|2082.28|2083.7|2082.2|2083.87|2082.37|2083.65|2082.15|0
1648759180000|2022-03-31 20:39:40|2083.78|2082.28|2083.78|2082.28|2083.78|2082.28|2083.7|2082.2|0
1648759190000|2022-03-31 20:39:50|2083.7|2082.2|2083.7|2082.2|2083.78|2082.28|2083.7|2082.2|0
1648759200000|2022-03-31 20:40:00|2083.78|2082.28|2083.91|2082.41|2084|2082.5|2083.78|2082.28|0
1648759210000|2022-03-31 20:40:10|2084|2082.5|2084.04|2082.54|2084.13|2082.63|2084|2082.5|0
1648759220000|2022-03-31 20:40:20|2084|2082.5|2084|2082.5|2084.04|2082.54|2084|2082.5|0
1648759230000|2022-03-31 20:40:30|2084.04|2082.54|2084|2082.5|2084.13|2082.63|2084|2082.5|0
1648759240000|2022-03-31 20:40:40|2084.04|2082.54|2084.04|2082.54|2084.13|2082.63|2084|2082.5|0
1648759250000|2022-03-31 20:40:50|2084|2082.5|2084.13|2082.63|2084.13|2082.63|2084|2082.5|0
1648759270000|2022-03-31 20:41:10|2084.17|2082.67|2084.13|2082.63|2084.17|2082.67|2084.13|2082.63|0
1648759290000|2022-03-31 20:41:30|2084.12|2082.62|2084.13|2082.63|2084.13|2082.63|2084|2082.5|0
1648759320000|2022-03-31 20:42:00|2084.17|2082.67|2084.13|2082.63|2084.17|2082.67|2084.04|2082.54|0
1648759330000|2022-03-31 20:42:10|2084.12|2082.62|2084.13|2082.63|2084.13|2082.63|2084|2082.5|0
1648759340000|2022-03-31 20:42:20|2084.12|2082.62|2084|2082.5|2084.12|2082.62|2084|2082.5|0
1648759350000|2022-03-31 20:42:30|2084.13|2082.63|2084.13|2082.63|2084.13|2082.63|2084.13|2082.63|0
1648759360000|2022-03-31 20:42:40|2084.12|2082.62|2084|2082.5|2084.12|2082.62|2084|2082.5|0
1648759370000|2022-03-31 20:42:50|2084.04|2082.54|2084.13|2082.63|2084.13|2082.63|2084|2082.5|0
1648759400000|2022-03-31 20:43:20|2084.12|2082.62|2084.26|2082.76|2084.26|2082.76|2084|2082.5|0
1648759410000|2022-03-31 20:43:30|2084.51|2083.01|2084.51|2083.01|2084.51|2083.01|2084.51|2083.01|0
1648759420000|2022-03-31 20:43:40|2084.38|2082.88|2084.38|2082.88|2084.38|2082.88|2084.38|2082.88|0
1648759430000|2022-03-31 20:43:50|2084.39|2082.89|2084.26|2082.76|2084.47|2082.97|2084.26|2082.76|0
1648759440000|2022-03-31 20:44:00|2084.3|2082.8|2084.38|2082.88|2084.38|2082.88|2084.26|2082.76|0
1648759450000|2022-03-31 20:44:10|2084.26|2082.76|2084.38|2082.88|2084.38|2082.88|2084.26|2082.76|0
1648759460000|2022-03-31 20:44:20|2084.3|2082.8|2084.38|2082.88|2084.38|2082.88|2084.3|2082.8|0
1648759470000|2022-03-31 20:44:30|2084.26|2082.76|2084.26|2082.76|2084.26|2082.76|2084.26|2082.76|0
1648759480000|2022-03-31 20:44:40|2084.25|2082.75|2084.13|2082.63|2084.25|2082.75|2084.13|2082.63|0
1648759500000|2022-03-31 20:45:00|2084.38|2082.88|2084.38|2082.88|2084.51|2083.01|2084.26|2082.76|0
1648759510000|2022-03-31 20:45:10|2084.39|2082.89|2084.51|2083.01|2084.51|2083.01|2084.39|2082.89|0
1648759520000|2022-03-31 20:45:20|2084.52|2083.02|2084.64|2083.14|2084.81|2083.31|2084.52|2083.02|0
1648759540000|2022-03-31 20:45:40|2084.6|2083.1|2084.51|2083.01|2084.6|2083.1|2084.51|2083.01|0
1648759550000|2022-03-31 20:45:50|2084.6|2083.1|2084.64|2083.14|2084.64|2083.14|2084.51|2083.01|0
1648759560000|2022-03-31 20:46:00|2084.51|2083.01|2084.38|2082.88|2084.51|2083.01|2084.38|2082.88|0
1648759570000|2022-03-31 20:46:10|2084.3|2082.8|2084.26|2082.76|2084.3|2082.8|2084.26|2082.76|0
1648759580000|2022-03-31 20:46:20|2084.25|2082.75|2083.87|2082.37|2084.25|2082.75|2083.87|2082.37|0
1648759590000|2022-03-31 20:46:30|2083.91|2082.41|2083.78|2082.28|2083.91|2082.41|2083.78|2082.28|0
1648759600000|2022-03-31 20:46:40|2083.87|2082.37|2083.65|2082.15|2083.87|2082.37|2083.65|2082.15|0
1648759610000|2022-03-31 20:46:50|2083.57|2082.07|2083.05|2081.55|2083.57|2082.07|2083.05|2081.55|0
1648759620000|2022-03-31 20:47:00|2082.96|2081.46|2083.18|2081.68|2083.22|2081.72|2082.96|2081.46|0
1648759630000|2022-03-31 20:47:10|2083.22|2081.72|2083.18|2081.68|2083.31|2081.81|2083.05|2081.55|0
1648759640000|2022-03-31 20:47:20|2083.22|2081.72|2083.57|2082.07|2083.65|2082.15|2083.22|2081.72|0
1648759650000|2022-03-31 20:47:30|2083.56|2082.06|2083.31|2081.81|2083.56|2082.06|2083.31|2081.81|0
1648759660000|2022-03-31 20:47:40|2083.18|2081.68|2083.18|2081.68|2083.18|2081.68|2083.18|2081.68|0
1648759670000|2022-03-31 20:47:50|2083.31|2081.81|2083.18|2081.68|2083.31|2081.81|2083.18|2081.68|0
1648759680000|2022-03-31 20:48:00|2083.22|2081.72|2083.52|2082.02|2083.52|2082.02|2083.18|2081.68|0
1648759690000|2022-03-31 20:48:10|2083.57|2082.07|2083.7|2082.2|2083.7|2082.2|2083.57|2082.07|0
1648759700000|2022-03-31 20:48:20|2083.78|2082.28|2083.87|2082.37|2083.91|2082.41|2083.78|2082.28|0
1648759710000|2022-03-31 20:48:30|2083.78|2082.28|2083.7|2082.2|2083.78|2082.28|2083.7|2082.2|0
1648759720000|2022-03-31 20:48:40|2084|2082.5|2084|2082.5|2084|2082.5|2084|2082.5|0
1648759730000|2022-03-31 20:48:50|2084.13|2082.63|2084|2082.5|2084.13|2082.63|2083.87|2082.37|0
1648759740000|2022-03-31 20:49:00|2084.13|2082.63|2084.26|2082.76|2084.38|2082.88|2084.13|2082.63|0
1648759750000|2022-03-31 20:49:10|2084.3|2082.8|2084.38|2082.88|2084.38|2082.88|2084.26|2082.76|0
1648759770000|2022-03-31 20:49:30|2084.26|2082.76|2084.26|2082.76|2084.26|2082.76|2084.26|2082.76|0
1648759780000|2022-03-31 20:49:40|2084.3|2082.8|2084.38|2082.88|2084.38|2082.88|2084.26|2082.76|0
1648759790000|2022-03-31 20:49:50|2084.26|2082.76|2084.26|2082.76|2084.26|2082.76|2084.26|2082.76|0
1648759800000|2022-03-31 20:50:00|2084.38|2082.88|2084.26|2082.76|2084.6|2083.1|2084.26|2082.76|0
1648759810000|2022-03-31 20:50:10|2084.25|2082.75|2083.87|2082.37|2084.25|2082.75|2083.87|2082.37|0
1648759820000|2022-03-31 20:50:20|2083.78|2082.28|2083.57|2082.07|2083.78|2082.28|2083.57|2082.07|0
1648759830000|2022-03-31 20:50:30|2083.65|2082.15|2083.7|2082.2|2083.7|2082.2|2083.65|2082.15|0
1648759850000|2022-03-31 20:50:50|2083.69|2082.19|2083.65|2082.15|2083.69|2082.19|2083.57|2082.07|0
1648759860000|2022-03-31 20:51:00|2083.7|2082.2|2083.87|2082.37|2083.87|2082.37|2083.7|2082.2|0
1648759870000|2022-03-31 20:51:10|2083.86|2082.36|2083.57|2082.07|2083.86|2082.36|2083.57|2082.07|0
1648759880000|2022-03-31 20:51:20|2083.56|2082.06|2083.65|2082.15|2083.65|2082.15|2083.44|2081.94|0
1648759890000|2022-03-31 20:51:30|2083.7|2082.2|2083.31|2081.81|2083.7|2082.2|2083.31|2081.81|0
1648759900000|2022-03-31 20:51:40|2083.35|2081.85|2083.31|2081.81|2083.44|2081.94|2083.31|2081.81|0
1648759910000|2022-03-31 20:51:50|2083.18|2081.68|2083.22|2081.72|2083.22|2081.72|2083.18|2081.68|0
1648759920000|2022-03-31 20:52:00|2083.31|2081.81|2083.18|2081.68|2083.31|2081.81|2083.18|2081.68|0
1648759930000|2022-03-31 20:52:10|2083.05|2081.55|2083.31|2081.81|2083.31|2081.81|2083.05|2081.55|0
1648759940000|2022-03-31 20:52:20|2083.35|2081.85|2083.57|2082.07|2083.65|2082.15|2083.35|2081.85|0
1648759950000|2022-03-31 20:52:30|2083.65|2082.15|2084|2082.5|2084|2082.5|2083.57|2082.07|0
1648759960000|2022-03-31 20:52:40|2084.13|2082.63|2084.17|2082.67|2084.26|2082.76|2084|2082.5|0
1648759970000|2022-03-31 20:52:50|2084.13|2082.63|2084.04|2082.54|2084.13|2082.63|2083.87|2082.37|0
1648759980000|2022-03-31 20:53:00|2084.13|2082.63|2083.65|2082.15|2084.13|2082.63|2083.65|2082.15|0
1648759990000|2022-03-31 20:53:10|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|2083.65|2082.15|0
1648760000000|2022-03-31 20:53:20|2083.78|2082.28|2083.87|2082.37|2083.87|2082.37|2083.7|2082.2|0
1648760010000|2022-03-31 20:53:30|2083.91|2082.41|2083.87|2082.37|2084|2082.5|2083.87|2082.37|0
1648760020000|2022-03-31 20:53:40|2083.86|2082.36|2083.78|2082.28|2083.86|2082.36|2083.7|2082.2|0
1648760030000|2022-03-31 20:53:50|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|0
1648760040000|2022-03-31 20:54:00|2083.87|2082.37|2083.87|2082.37|2083.87|2082.37|2083.87|2082.37|0
1648760050000|2022-03-31 20:54:10|2083.78|2082.28|2083.86|2082.36|2083.87|2082.37|2083.7|2082.2|0
1648760060000|2022-03-31 20:54:20|2083.7|2082.2|2083.78|2082.28|2083.87|2082.37|2083.7|2082.2|0
1648760070000|2022-03-31 20:54:30|2083.87|2082.37|2084.13|2082.63|2084.13|2082.63|2083.87|2082.37|0
1648760080000|2022-03-31 20:54:40|2084.12|2082.62|2084.13|2082.63|2084.13|2082.63|2084.04|2082.54|0
1648760090000|2022-03-31 20:54:50|2084.12|2082.62|2084|2082.5|2084.12|2082.62|2084|2082.5|0
1648760100000|2022-03-31 20:55:00|2084.13|2082.63|2083.91|2082.41|2084.13|2082.63|2083.91|2082.41|0
1648760110000|2022-03-31 20:55:10|2084|2082.5|2083.91|2082.41|2084|2082.5|2083.87|2082.37|0
1648760120000|2022-03-31 20:55:20|2084|2082.5|2084.13|2082.63|2084.13|2082.63|2084|2082.5|0
1648760130000|2022-03-31 20:55:30|2084.12|2082.62|2083.87|2082.37|2084.13|2082.63|2083.87|2082.37|0
1648760140000|2022-03-31 20:55:40|2083.91|2082.41|2083.91|2082.41|2083.91|2082.41|2083.91|2082.41|0
1648760150000|2022-03-31 20:55:50|2084|2082.5|2084|2082.5|2084|2082.5|2084|2082.5|0
1648760160000|2022-03-31 20:56:00|2084.06|2082.56|2084.06|2082.56|2084.06|2082.56|2084.06|2082.56|0
1648760170000|2022-03-31 20:56:10|2084.19|2082.69|2083.93|2082.43|2084.19|2082.69|2083.93|2082.43|0
1648760180000|2022-03-31 20:56:20|2083.92|2082.42|2083.92|2082.42|2083.92|2082.42|2083.92|2082.42|0
1648760190000|2022-03-31 20:56:30|2083.76|2082.26|2083.76|2082.26|2083.76|2082.26|2083.76|2082.26|0
1648760290000|2022-03-31 20:58:10|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|0
1648760300000|2022-03-31 20:58:20|2083.84|2082.34|2083.93|2082.43|2083.93|2082.43|2083.76|2082.26|0
1648760320000|2022-03-31 20:58:40|2083.84|2082.34|2083.93|2082.43|2083.93|2082.43|2083.84|2082.34|0
1648760330000|2022-03-31 20:58:50|2084.06|2082.56|2083.97|2082.47|2084.06|2082.56|2083.97|2082.47|0
1648760340000|2022-03-31 20:59:00|2084.06|2082.56|2084.06|2082.56|2084.19|2082.69|2083.93|2082.43|0
1648760350000|2022-03-31 20:59:10|2084.19|2082.69|2084.19|2082.69|2084.19|2082.69|2084.19|2082.69|0
1648760360000|2022-03-31 20:59:20|2084.23|2082.73|2084.32|2082.82|2084.32|2082.82|2084.19|2082.69|0
1648760370000|2022-03-31 20:59:30|2084.31|2082.81|2084.23|2082.73|2084.31|2082.81|2084.19|2082.69|0
1648760380000|2022-03-31 20:59:40|2084.32|2082.82|2084.44|2082.94|2084.44|2082.94|2084.32|2082.82|0
1648760390000|2022-03-31 20:59:50|2084.23|2082.73|2084.18|2082.68|2084.23|2082.73|2084.1|2082.6|0
1648760400000|2022-03-31 21:00:00|2084.19|2082.69|2084.19|2082.69|2084.19|2082.69|2084.02|2082.52|0
1648760410000|2022-03-31 21:00:10|2084.14|2082.64|2084.23|2082.73|2084.23|2082.73|2084.14|2082.64|0
1648760430000|2022-03-31 21:00:30|2084.1|2082.6|2084.1|2082.6|2084.1|2082.6|2084.1|2082.6|0
1648760460000|2022-03-31 21:01:00|2083.98|2082.48|2083.98|2082.48|2083.98|2082.48|2083.98|2082.48|0
1648760490000|2022-03-31 21:01:30|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|0
1648760510000|2022-03-31 21:01:50|2083.89|2082.39|2083.89|2082.39|2083.89|2082.39|2083.89|2082.39|0
1648760520000|2022-03-31 21:02:00|2083.85|2082.35|2083.85|2082.35|2083.85|2082.35|2083.85|2082.35|0
1648760540000|2022-03-31 21:02:20|2083.89|2082.39|2083.85|2082.35|2083.89|2082.39|2083.85|2082.35|0
1648760570000|2022-03-31 21:02:50|2083.89|2082.39|2083.81|2082.31|2083.89|2082.39|2083.81|2082.31|0
1648760590000|2022-03-31 21:03:10|2083.89|2082.39|2083.89|2082.39|2083.89|2082.39|2083.89|2082.39|0
1648760620000|2022-03-31 21:03:40|2083.85|2082.35|2083.89|2082.39|2083.89|2082.39|2083.85|2082.35|0
1648760630000|2022-03-31 21:03:50|2083.85|2082.35|2083.85|2082.35|2083.85|2082.35|2083.85|2082.35|0
1648760640000|2022-03-31 21:04:00|2083.89|2082.39|2083.93|2082.43|2083.93|2082.43|2083.89|2082.39|0
1648760670000|2022-03-31 21:04:30|2083.89|2082.39|2083.89|2082.39|2083.89|2082.39|2083.89|2082.39|0
1648760680000|2022-03-31 21:04:40|2083.98|2082.48|2083.85|2082.35|2083.98|2082.48|2083.85|2082.35|0
1648760690000|2022-03-31 21:04:50|2083.81|2082.31|2083.81|2082.31|2083.81|2082.31|2083.81|2082.31|0
1648760700000|2022-03-31 21:05:00|2083.76|2082.26|2083.76|2082.26|2083.81|2082.31|2083.76|2082.26|0
1648760710000|2022-03-31 21:05:10|2083.72|2082.22|2083.72|2082.22|2083.72|2082.22|2083.72|2082.22|0
1648760720000|2022-03-31 21:05:20|2083.76|2082.26|2083.76|2082.26|2083.76|2082.26|2083.76|2082.26|0
1648760740000|2022-03-31 21:05:40|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|0
1648760750000|2022-03-31 21:05:50|2083.98|2082.48|2083.98|2082.48|2083.98|2082.48|2083.98|2082.48|0
1648760800000|2022-03-31 21:06:40|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|0
1648760840000|2022-03-31 21:07:20|2083.98|2082.48|2083.98|2082.48|2083.98|2082.48|2083.98|2082.48|0
1648760850000|2022-03-31 21:07:30|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|2083.93|2082.43|0
1648760880000|2022-03-31 21:08:00|2083.81|2082.31|2083.93|2082.43|2083.93|2082.43|2083.81|2082.31|0
1648760920000|2022-03-31 21:08:40|2083.76|2082.26|2083.76|2082.26|2083.76|2082.26|2083.76|2082.26|0
1648761080000|2022-03-31 21:11:20|2083.81|2082.31|2083.81|2082.31|2083.81|2082.31|2083.81|2082.31|0
1648761100000|2022-03-31 21:11:40|2083.76|2082.26|2083.76|2082.26|2083.76|2082.26|2083.76|2082.26|0
1648761120000|2022-03-31 21:12:00|2083.89|2082.39|2083.76|2082.26|2083.89|2082.39|2083.76|2082.26|0
1648761130000|2022-03-31 21:12:10|2083.81|2082.31|2083.76|2082.26|2083.81|2082.31|2083.76|2082.26|0
1648761140000|2022-03-31 21:12:20|2083.78|2082.28|2083.74|2082.24|2083.78|2082.28|2083.74|2082.24|0
1648761180000|2022-03-31 21:13:00|2083.83|2082.33|2083.83|2082.33|2083.83|2082.33|2083.83|2082.33|0
1648761200000|2022-03-31 21:13:20|2083.91|2082.41|2083.91|2082.41|2083.91|2082.41|2083.91|2082.41|0
1648761220000|2022-03-31 21:13:40|2083.83|2082.33|2083.83|2082.33|2083.83|2082.33|2083.83|2082.33|0
1648761230000|2022-03-31 21:13:50|2083.91|2082.41|2083.91|2082.41|2083.91|2082.41|2083.91|2082.41|0
1648761240000|2022-03-31 21:14:00|2083.87|2082.37|2083.87|2082.37|2083.87|2082.37|2083.87|2082.37|0
1648761330000|2022-03-31 21:15:30|2083.91|2082.41|2083.91|2082.41|2083.91|2082.41|2083.91|2082.41|0
1648761380000|2022-03-31 21:16:20|2083.87|2082.37|2083.87|2082.37|2083.87|2082.37|2083.87|2082.37|0
1648761400000|2022-03-31 21:16:40|2083.83|2082.33|2083.83|2082.33|2083.83|2082.33|2083.83|2082.33|0
1648761520000|2022-03-31 21:18:40|2083.95|2082.45|2083.91|2082.41|2083.95|2082.45|2083.91|2082.41|0
1648761530000|2022-03-31 21:18:50|2083.87|2082.37|2083.87|2082.37|2083.87|2082.37|2083.87|2082.37|0
1648761550000|2022-03-31 21:19:10|2083.83|2082.33|2083.83|2082.33|2083.83|2082.33|2083.83|2082.33|0
1648761570000|2022-03-31 21:19:30|2083.78|2082.28|2083.91|2082.41|2083.91|2082.41|2083.78|2082.28|0
1648761580000|2022-03-31 21:19:40|2083.87|2082.37|2083.91|2082.41|2083.91|2082.41|2083.87|2082.37|0
1648761680000|2022-03-31 21:21:20|2083.87|2082.37|2083.87|2082.37|2083.87|2082.37|2083.87|2082.37|0
1648761690000|2022-03-31 21:21:30|2083.74|2082.24|2083.74|2082.24|2083.74|2082.24|2083.74|2082.24|0
1648761730000|2022-03-31 21:22:10|2083.7|2082.2|2083.74|2082.24|2083.74|2082.24|2083.7|2082.2|0
1648761790000|2022-03-31 21:23:10|2083.49|2081.99|2083.49|2081.99|2083.49|2081.99|2083.49|2081.99|0
1648761800000|2022-03-31 21:23:20|2083.53|2082.03|2083.74|2082.24|2083.74|2082.24|2083.49|2081.99|0
1648761810000|2022-03-31 21:23:30|2083.66|2082.16|2083.66|2082.16|2083.66|2082.16|2083.66|2082.16|0
1648761820000|2022-03-31 21:23:40|2083.53|2082.03|2083.53|2082.03|2083.53|2082.03|2083.53|2082.03|0
1648761890000|2022-03-31 21:24:50|2083.44|2081.94|2083.44|2081.94|2083.44|2081.94|2083.44|2081.94|0
1648761900000|2022-03-31 21:25:00|2083.57|2082.07|2083.57|2082.07|2083.57|2082.07|2083.57|2082.07|0
1648761930000|2022-03-31 21:25:30|2083.66|2082.16|2083.61|2082.11|2083.66|2082.16|2083.61|2082.11|0
1648761940000|2022-03-31 21:25:40|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|0
1648761950000|2022-03-31 21:25:50|2083.61|2082.11|2083.57|2082.07|2083.61|2082.11|2083.57|2082.07|0
1648761970000|2022-03-31 21:26:10|2083.49|2081.99|2083.49|2081.99|2083.49|2081.99|2083.49|2081.99|0
1648761980000|2022-03-31 21:26:20|2083.4|2081.9|2083.44|2081.94|2083.49|2081.99|2083.4|2081.9|0
1648761990000|2022-03-31 21:26:30|2083.23|2081.73|2083.36|2081.86|2083.36|2081.86|2083.23|2081.73|0
1648762000000|2022-03-31 21:26:40|2083.28|2081.78|2083.28|2081.78|2083.28|2081.78|2083.28|2081.78|0
1648762020000|2022-03-31 21:27:00|2083.19|2081.69|2083.28|2081.78|2083.28|2081.78|2083.19|2081.69|0
1648762030000|2022-03-31 21:27:10|2083.15|2081.65|2083.19|2081.69|2083.19|2081.69|2083.15|2081.65|0
1648762060000|2022-03-31 21:27:40|2083.23|2081.73|2083.15|2081.65|2083.23|2081.73|2082.94|2081.44|0
1648762070000|2022-03-31 21:27:50|2083.19|2081.69|2083.19|2081.69|2083.19|2081.69|2083.19|2081.69|0
1648762110000|2022-03-31 21:28:30|2083.23|2081.73|2083.19|2081.69|2083.28|2081.78|2083.19|2081.69|0
1648762120000|2022-03-31 21:28:40|2083.28|2081.78|2083.28|2081.78|2083.28|2081.78|2083.28|2081.78|0
1648762130000|2022-03-31 21:28:50|2083.15|2081.65|2083.11|2081.61|2083.15|2081.65|2083.11|2081.61|0
1648762140000|2022-03-31 21:29:00|2083.15|2081.65|2083.15|2081.65|2083.15|2081.65|2083.15|2081.65|0
1648762150000|2022-03-31 21:29:10|2082.89|2081.39|2083.06|2081.56|2083.06|2081.56|2082.89|2081.39|0
1648762160000|2022-03-31 21:29:20|2082.89|2081.39|2083.06|2081.56|2083.11|2081.61|2082.89|2081.39|0
1648762170000|2022-03-31 21:29:30|2082.89|2081.39|2082.89|2081.39|2082.89|2081.39|2082.89|2081.39|0
1648762220000|2022-03-31 21:30:20|2083.11|2081.61|2083.11|2081.61|2083.15|2081.65|2083.11|2081.61|0
1648762230000|2022-03-31 21:30:30|2083.06|2081.56|2083.11|2081.61|2083.11|2081.61|2083.06|2081.56|0
1648762240000|2022-03-31 21:30:40|2082.77|2081.27|2082.77|2081.27|2082.77|2081.27|2082.77|2081.27|0
1648762250000|2022-03-31 21:30:50|2083.06|2081.56|2083.06|2081.56|2083.06|2081.56|2083.06|2081.56|0
1648762270000|2022-03-31 21:31:10|2083.15|2081.65|2083.15|2081.65|2083.15|2081.65|2083.15|2081.65|0
1648762280000|2022-03-31 21:31:20|2083.11|2081.61|2083.15|2081.65|2083.15|2081.65|2083.11|2081.61|0
1648762290000|2022-03-31 21:31:30|2083.23|2081.73|2083.19|2081.69|2083.23|2081.73|2083.19|2081.69|0
1648762300000|2022-03-31 21:31:40|2082.77|2081.27|2082.77|2081.27|2083.11|2081.61|2082.77|2081.27|0
1648762310000|2022-03-31 21:31:50|2083.06|2081.56|2083.06|2081.56|2083.06|2081.56|2083.06|2081.56|0
1648762320000|2022-03-31 21:32:00|2082.85|2081.35|2082.85|2081.35|2082.85|2081.35|2082.85|2081.35|0
1648762340000|2022-03-31 21:32:20|2082.81|2081.31|2082.89|2081.39|2082.89|2081.39|2082.81|2081.31|0
1648762350000|2022-03-31 21:32:30|2082.81|2081.31|2082.81|2081.31|2082.81|2081.31|2082.81|2081.31|0
1648762360000|2022-03-31 21:32:40|2082.89|2081.39|2082.73|2081.23|2082.89|2081.39|2082.73|2081.23|0
1648762370000|2022-03-31 21:32:50|2082.77|2081.27|2082.77|2081.27|2082.77|2081.27|2082.77|2081.27|0
1648762380000|2022-03-31 21:33:00|2082.81|2081.31|2082.81|2081.31|2082.81|2081.31|2082.81|2081.31|0
1648762420000|2022-03-31 21:33:40|2082.77|2081.27|2082.85|2081.35|2082.85|2081.35|2082.77|2081.27|0
1648762430000|2022-03-31 21:33:50|2082.73|2081.23|2082.73|2081.23|2082.73|2081.23|2082.73|2081.23|0
1648762440000|2022-03-31 21:34:00|2082.68|2081.18|2082.68|2081.18|2082.68|2081.18|2082.68|2081.18|0
1648762450000|2022-03-31 21:34:10|2082.77|2081.27|2082.68|2081.18|2082.77|2081.27|2082.68|2081.18|0
1648762460000|2022-03-31 21:34:20|2082.6|2081.1|2082.85|2081.35|2082.85|2081.35|2082.6|2081.1|0
1648762470000|2022-03-31 21:34:30|2082.6|2081.1|2082.77|2081.27|2082.81|2081.31|2082.6|2081.1|0
1648762490000|2022-03-31 21:34:50|2082.81|2081.31|2082.77|2081.27|2082.81|2081.31|2082.77|2081.27|0
1648762500000|2022-03-31 21:35:00|2082.81|2081.31|2082.81|2081.31|2082.81|2081.31|2082.81|2081.31|0
1648762510000|2022-03-31 21:35:10|2082.77|2081.27|2082.77|2081.27|2082.77|2081.27|2082.77|2081.27|0
1648762520000|2022-03-31 21:35:20|2082.6|2081.1|2082.6|2081.1|2082.6|2081.1|2082.6|2081.1|0
1648762540000|2022-03-31 21:35:40|2082.77|2081.27|2082.77|2081.27|2082.77|2081.27|2082.77|2081.27|0
1648762570000|2022-03-31 21:36:10|2082.64|2081.14|2082.64|2081.14|2082.64|2081.14|2082.64|2081.14|0
1648762580000|2022-03-31 21:36:20|2082.68|2081.18|2082.68|2081.18|2082.68|2081.18|2082.68|2081.18|0
1648762620000|2022-03-31 21:37:00|2082.64|2081.14|2082.64|2081.14|2082.64|2081.14|2082.6|2081.1|0
1648762630000|2022-03-31 21:37:10|2082.6|2081.1|2082.6|2081.1|2082.64|2081.14|2082.6|2081.1|0
1648762670000|2022-03-31 21:37:50|2082.34|2080.84|2082.34|2080.84|2082.34|2080.84|2082.34|2080.84|0
1648762680000|2022-03-31 21:38:00|2082.47|2080.97|2082.51|2081.01|2082.51|2081.01|2082.47|2080.97|0
1648762720000|2022-03-31 21:38:40|2082.47|2080.97|2082.51|2081.01|2082.51|2081.01|2082.47|2080.97|0
1648762730000|2022-03-31 21:38:50|2082.47|2080.97|2082.56|2081.06|2082.56|2081.06|2082.47|2080.97|0
1648762740000|2022-03-31 21:39:00|2082.47|2080.97|2082.39|2080.89|2082.51|2081.01|2082.39|2080.89|0
1648762750000|2022-03-31 21:39:10|2082.47|2080.97|2082.3|2080.8|2082.47|2080.97|2082.3|2080.8|0
1648762760000|2022-03-31 21:39:20|2082.47|2080.97|2082.47|2080.97|2082.47|2080.97|2082.47|2080.97|0
1648762770000|2022-03-31 21:39:30|2082.43|2080.93|2082.43|2080.93|2082.43|2080.93|2082.43|2080.93|0
1648762780000|2022-03-31 21:39:40|2082.39|2080.89|2082.43|2080.93|2082.43|2080.93|2082.39|2080.89|0
1648762790000|2022-03-31 21:39:50|2082.47|2080.97|2082.43|2080.93|2082.47|2080.97|2082.43|2080.93|0
1648762800000|2022-03-31 21:40:00|2082.47|2080.97|2082.47|2080.97|2082.47|2080.97|2082.47|2080.97|0
1648762830000|2022-03-31 21:40:30|2082.39|2080.89|2082.39|2080.89|2082.39|2080.89|2082.39|2080.89|0
1648762840000|2022-03-31 21:40:40|2082.34|2080.84|2082.3|2080.8|2082.34|2080.84|2082.3|2080.8|0
1648762860000|2022-03-31 21:41:00|2082.43|2080.93|2082.43|2080.93|2082.43|2080.93|2082.43|2080.93|0
1648762920000|2022-03-31 21:42:00|2082.47|2080.97|2082.6|2081.1|2082.6|2081.1|2082.47|2080.97|0
1648762930000|2022-03-31 21:42:10|2082.47|2080.97|2082.6|2081.1|2082.6|2081.1|2082.47|2080.97|0
1648763070000|2022-03-31 21:44:30|2082.81|2081.31|2082.81|2081.31|2082.81|2081.31|2082.81|2081.31|0
1648763090000|2022-03-31 21:44:50|2082.85|2081.35|2082.85|2081.35|2082.85|2081.35|2082.85|2081.35|0
1648763110000|2022-03-31 21:45:10|2082.73|2081.23|2082.73|2081.23|2082.73|2081.23|2082.73|2081.23|0
1648763120000|2022-03-31 21:45:20|2082.98|2081.48|2082.98|2081.48|2082.98|2081.48|2082.98|2081.48|0
1648763130000|2022-03-31 21:45:30|2082.94|2081.44|2082.94|2081.44|2082.94|2081.44|2082.94|2081.44|0
1648763150000|2022-03-31 21:45:50|2082.98|2081.48|2083.06|2081.56|2083.06|2081.56|2082.98|2081.48|0
1648763160000|2022-03-31 21:46:00|2083.11|2081.61|2083.06|2081.56|2083.11|2081.61|2083.06|2081.56|0
1648763180000|2022-03-31 21:46:20|2083.19|2081.69|2083.28|2081.78|2083.28|2081.78|2083.19|2081.69|0
1648763190000|2022-03-31 21:46:30|2083.23|2081.73|2083.23|2081.73|2083.23|2081.73|2083.23|2081.73|0
1648763200000|2022-03-31 21:46:40|2083.19|2081.69|2083.02|2081.52|2083.19|2081.69|2083.02|2081.52|0
1648763230000|2022-03-31 21:47:10|2083.06|2081.56|2083.06|2081.56|2083.06|2081.56|2083.06|2081.56|0
1648763240000|2022-03-31 21:47:20|2083.11|2081.61|2083.02|2081.52|2083.11|2081.61|2083.02|2081.52|0
1648763260000|2022-03-31 21:47:40|2082.98|2081.48|2082.89|2081.39|2082.98|2081.48|2082.89|2081.39|0
1648763270000|2022-03-31 21:47:50|2082.94|2081.44|2082.94|2081.44|2082.94|2081.44|2082.94|2081.44|0
1648763290000|2022-03-31 21:48:10|2083.02|2081.52|2083.02|2081.52|2083.02|2081.52|2083.02|2081.52|0
1648763330000|2022-03-31 21:48:50|2083.11|2081.61|2083.11|2081.61|2083.11|2081.61|2083.11|2081.61|0
1648763370000|2022-03-31 21:49:30|2082.94|2081.44|2082.94|2081.44|2082.94|2081.44|2082.94|2081.44|0
1648763380000|2022-03-31 21:49:40|2082.89|2081.39|2082.89|2081.39|2082.89|2081.39|2082.89|2081.39|0
1648763410000|2022-03-31 21:50:10|2082.98|2081.48|2082.98|2081.48|2082.98|2081.48|2082.98|2081.48|0
1648763420000|2022-03-31 21:50:20|2083.11|2081.61|2083.11|2081.61|2083.11|2081.61|2083.11|2081.61|0
1648763430000|2022-03-31 21:50:30|2083.28|2081.78|2083.53|2082.03|2083.53|2082.03|2083.28|2081.78|0
1648763480000|2022-03-31 21:51:20|2083.66|2082.16|2083.36|2081.86|2083.66|2082.16|2083.36|2081.86|0
1648763510000|2022-03-31 21:51:50|2083.28|2081.78|2083.4|2081.9|2083.4|2081.9|2083.28|2081.78|0
1648763530000|2022-03-31 21:52:10|2083.06|2081.56|2083.06|2081.56|2083.06|2081.56|2083.06|2081.56|0
1648763540000|2022-03-31 21:52:20|2083.11|2081.61|2083.28|2081.78|2083.28|2081.78|2083.06|2081.56|0
1648763570000|2022-03-31 21:52:50|2083.23|2081.73|2083.23|2081.73|2083.23|2081.73|2083.23|2081.73|0
1648763580000|2022-03-31 21:53:00|2083.28|2081.78|2083.15|2081.65|2083.28|2081.78|2083.15|2081.65|0
1648763590000|2022-03-31 21:53:10|2083.19|2081.69|2083.19|2081.69|2083.19|2081.69|2083.19|2081.69|0
1648763610000|2022-03-31 21:53:30|2083.23|2081.73|2083.28|2081.78|2083.28|2081.78|2083.19|2081.69|0
1648763620000|2022-03-31 21:53:40|2083.19|2081.69|2083.19|2081.69|2083.19|2081.69|2083.19|2081.69|0
1648763640000|2022-03-31 21:54:00|2083.06|2081.56|2083.06|2081.56|2083.06|2081.56|2083.06|2081.56|0
1648763650000|2022-03-31 21:54:10|2083.11|2081.61|2083.11|2081.61|2083.11|2081.61|2083.11|2081.61|0
1648763730000|2022-03-31 21:55:30|2083.19|2081.69|2083.28|2081.78|2083.28|2081.78|2083.19|2081.69|0
1648763740000|2022-03-31 21:55:40|2083.36|2081.86|2083.4|2081.9|2083.4|2081.9|2083.36|2081.86|0
1648763750000|2022-03-31 21:55:50|2083.36|2081.86|2083.36|2081.86|2083.36|2081.86|2083.36|2081.86|0
1648763780000|2022-03-31 21:56:20|2083.4|2081.9|2083.49|2081.99|2083.49|2081.99|2083.4|2081.9|0
1648763830000|2022-03-31 21:57:10|2083.44|2081.94|2083.36|2081.86|2083.49|2081.99|2083.36|2081.86|0
1648763850000|2022-03-31 21:57:30|2083.4|2081.9|2083.36|2081.86|2083.4|2081.9|2083.36|2081.86|0
1648763880000|2022-03-31 21:58:00|2083.49|2081.99|2083.53|2082.03|2083.53|2082.03|2083.49|2081.99|0
1648763890000|2022-03-31 21:58:10|2083.49|2081.99|2083.49|2081.99|2083.49|2081.99|2083.49|2081.99|0
1648763900000|2022-03-31 21:58:20|2083.57|2082.07|2083.57|2082.07|2083.57|2082.07|2083.57|2082.07|0
1648763910000|2022-03-31 21:58:30|2083.61|2082.11|2083.61|2082.11|2083.61|2082.11|2083.61|2082.11|0
1648763920000|2022-03-31 21:58:40|2083.66|2082.16|2083.74|2082.24|2083.74|2082.24|2083.66|2082.16|0
1648763930000|2022-03-31 21:58:50|2083.78|2082.28|2083.32|2081.82|2083.87|2082.37|2083.28|2081.78|0
1648763940000|2022-03-31 21:59:00|2083.36|2081.86|2083.7|2082.2|2083.7|2082.2|2083.36|2081.86|0
1648763950000|2022-03-31 21:59:10|2083.57|2082.07|2083.66|2082.16|2083.66|2082.16|2083.57|2082.07|0
1648763960000|2022-03-31 21:59:20|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|2083.7|2082.2|0
1648763970000|2022-03-31 21:59:30|2083.87|2082.37|2083.78|2082.28|2083.87|2082.37|2083.78|2082.28|0
1648763980000|2022-03-31 21:59:40|2083.74|2082.24|2083.61|2082.11|2083.74|2082.24|2083.61|2082.11|0
1648763990000|2022-03-31 21:59:50|2083.91|2082.41|2083.66|2082.16|2083.91|2082.41|2083.66|2082.16|0
1648764000000|2022-03-31 22:00:00|2083.65|2082.15|2083.86|2082.36|2084.12|2082.62|2083.65|2082.15|0
1648764010000|2022-03-31 22:00:10|2083.6|2082.1|2084.33|2082.83|2084.33|2082.83|2083.6|2082.1|0
1648764020000|2022-03-31 22:00:20|2084.34|2082.84|2084.46|2082.96|2084.59|2083.09|2084.25|2082.75|0
1648764030000|2022-03-31 22:00:30|2084.38|2082.88|2084.21|2082.71|2084.46|2082.96|2084.21|2082.71|0
1648764040000|2022-03-31 22:00:40|2084.25|2082.75|2084.33|2082.83|2084.38|2082.88|2083.99|2082.49|0
1648764050000|2022-03-31 22:00:50|2084.25|2082.75|2084.25|2082.75|2084.33|2082.83|2084.08|2082.58|0
1648764060000|2022-03-31 22:01:00|2084.21|2082.71|2084.55|2083.05|2084.55|2083.05|2084.08|2082.58|0
1648764070000|2022-03-31 22:01:10|2084.59|2083.09|2084.72|2083.22|2084.72|2083.22|2084.59|2083.09|0
1648764080000|2022-03-31 22:01:20|2084.89|2083.39|2084.25|2082.75|2084.89|2083.39|2084.21|2082.71|0
1648764090000|2022-03-31 22:01:30|2084.33|2082.83|2084.38|2082.88|2084.55|2083.05|2084.33|2082.83|0
1648764100000|2022-03-31 22:01:40|2084.33|2082.83|2084.21|2082.71|2084.33|2082.83|2083.78|2082.28|0
1648764110000|2022-03-31 22:01:50|2084.25|2082.75|2083.99|2082.49|2084.25|2082.75|2083.95|2082.45|0
1648764120000|2022-03-31 22:02:00|2083.95|2082.45|2085.15|2083.65|2085.2|2083.7|2083.95|2082.45|0
1648764130000|2022-03-31 22:02:10|2085.28|2083.78|2085.07|2083.57|2085.28|2083.78|2085.07|2083.57|0
1648764140000|2022-03-31 22:02:20|2085.02|2083.52|2084.94|2083.44|2085.07|2083.57|2084.94|2083.44|0
1648764150000|2022-03-31 22:02:30|2084.89|2083.39|2085.07|2083.57|2085.07|2083.57|2084.89|2083.39|0
1648764160000|2022-03-31 22:02:40|2085.02|2083.52|2085.2|2083.7|2085.2|2083.7|2084.94|2083.44|0
1648764170000|2022-03-31 22:02:50|2085.28|2083.78|2085.41|2083.91|2085.54|2084.04|2085.28|2083.78|0
1648764180000|2022-03-31 22:03:00|2085.5|2084|2085.5|2084|2085.54|2084.04|2085.41|2083.91|0
1648764190000|2022-03-31 22:03:10|2085.41|2083.91|2085.54|2084.04|2085.54|2084.04|2085.41|2083.91|0
1648764200000|2022-03-31 22:03:20|2085.41|2083.91|2085.54|2084.04|2085.67|2084.17|2085.41|2083.91|0
1648764210000|2022-03-31 22:03:30|2085.63|2084.13|2085.54|2084.04|2085.67|2084.17|2085.54|2084.04|0
1648764220000|2022-03-31 22:03:40|2085.63|2084.13|2085.67|2084.17|2085.67|2084.17|2085.54|2084.04|0
1648764230000|2022-03-31 22:03:50|2085.54|2084.04|2085.84|2084.34|2085.97|2084.47|2085.54|2084.04|0
1648764240000|2022-03-31 22:04:00|2085.97|2084.47|2085.84|2084.34|2085.97|2084.47|2085.84|2084.34|0
1648764250000|2022-03-31 22:04:10|2085.75|2084.25|2085.67|2084.17|2085.84|2084.34|2085.54|2084.04|0
1648764260000|2022-03-31 22:04:20|2085.54|2084.04|2085.54|2084.04|2085.54|2084.04|2085.54|2084.04|0
1648764280000|2022-03-31 22:04:40|2085.5|2084|2085.54|2084.04|2085.54|2084.04|2085.5|2084|0
1648764290000|2022-03-31 22:04:50|2085.5|2084|2085.41|2083.91|2085.5|2084|2085.41|2083.91|0
1648764300000|2022-03-31 22:05:00|2085.37|2083.87|2085.41|2083.91|2085.5|2084|2085.37|2083.87|0
1648764310000|2022-03-31 22:05:10|2085.28|2083.78|2085.37|2083.87|2085.41|2083.91|2085.28|2083.78|0
1648764320000|2022-03-31 22:05:20|2085.28|2083.78|2085.28|2083.78|2085.37|2083.87|2085.28|2083.78|0
1648764330000|2022-03-31 22:05:30|2085.37|2083.87|2085.41|2083.91|2085.41|2083.91|2085.37|2083.87|0
1648764350000|2022-03-31 22:05:50|2085.37|2083.87|2085.41|2083.91|2085.41|2083.91|2085.37|2083.87|0
1648764360000|2022-03-31 22:06:00|2085.15|2083.65|2085.15|2083.65|2085.28|2083.78|2085.15|2083.65|0
1648764370000|2022-03-31 22:06:10|2085.02|2083.52|2085.02|2083.52|2085.02|2083.52|2085.02|2083.52|0
1648764380000|2022-03-31 22:06:20|2084.89|2083.39|2084.89|2083.39|2084.89|2083.39|2084.89|2083.39|0
1648764390000|2022-03-31 22:06:30|2084.72|2083.22|2084.66|2083.16|2084.89|2083.39|2084.66|2083.16|0
1648764420000|2022-03-31 22:07:00|2084.75|2083.25|2084.96|2083.46|2085.09|2083.59|2084.75|2083.25|0
1648764430000|2022-03-31 22:07:10|2085.01|2083.51|2084.96|2083.46|2085.01|2083.51|2084.96|2083.46|0
1648764440000|2022-03-31 22:07:20|2084.9|2083.4|2084.95|2083.45|2084.95|2083.45|2084.9|2083.4|0
1648764450000|2022-03-31 22:07:30|2085.03|2083.53|2085.42|2083.92|2085.42|2083.92|2085.03|2083.53|0
1648764460000|2022-03-31 22:07:40|2085.38|2083.88|2085.29|2083.79|2085.42|2083.92|2085.16|2083.66|0
1648764470000|2022-03-31 22:07:50|2085.25|2083.75|2085.29|2083.79|2085.29|2083.79|2085.25|2083.75|0
1648764480000|2022-03-31 22:08:00|2085.25|2083.75|2085.29|2083.79|2085.29|2083.79|2085.25|2083.75|0
1648764490000|2022-03-31 22:08:10|2085.42|2083.92|2085.42|2083.92|2085.42|2083.92|2085.42|2083.92|0
1648764500000|2022-03-31 22:08:20|2085.51|2084.01|2085.55|2084.05|2085.55|2084.05|2085.42|2083.92|0
1648764510000|2022-03-31 22:08:30|2085.51|2084.01|2085.42|2083.92|2085.51|2084.01|2085.42|2083.92|0
1648764520000|2022-03-31 22:08:40|2085.51|2084.01|2085.42|2083.92|2085.51|2084.01|2085.42|2083.92|0
1648764530000|2022-03-31 22:08:50|2085.55|2084.05|2085.42|2083.92|2085.55|2084.05|2085.42|2083.92|0
1648764550000|2022-03-31 22:09:10|2085.29|2083.79|2085.16|2083.66|2085.29|2083.79|2085.16|2083.66|0
1648764560000|2022-03-31 22:09:20|2085.08|2083.58|2085.08|2083.58|2085.16|2083.66|2085.08|2083.58|0
1648764570000|2022-03-31 22:09:30|2085.16|2083.66|2084.77|2083.27|2085.16|2083.66|2084.77|2083.27|0
1648764600000|2022-03-31 22:10:00|2084.78|2083.28|2084.77|2083.27|2084.9|2083.4|2084.77|2083.27|0
1648764610000|2022-03-31 22:10:10|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|0
1648764620000|2022-03-31 22:10:20|2084.47|2082.97|2084.21|2082.71|2084.47|2082.97|2084.21|2082.71|0
1648764630000|2022-03-31 22:10:30|2084.22|2082.72|2084.43|2082.93|2084.6|2083.1|2084.22|2082.72|0
1648764640000|2022-03-31 22:10:40|2084.47|2082.97|2084.6|2083.1|2084.6|2083.1|2084.34|2082.84|0
1648764650000|2022-03-31 22:10:50|2084.56|2083.06|2084.47|2082.97|2084.56|2083.06|2084.47|2082.97|0
1648764660000|2022-03-31 22:11:00|2084.34|2082.84|2084.34|2082.84|2084.34|2082.84|2084.34|2082.84|0
1648764670000|2022-03-31 22:11:10|2084.35|2082.85|2084.47|2082.97|2084.56|2083.06|2084.35|2082.85|0
1648764680000|2022-03-31 22:11:20|2084.48|2082.98|2084.77|2083.27|2084.77|2083.27|2084.48|2082.98|0
1648764700000|2022-03-31 22:11:40|2084.69|2083.19|2084.77|2083.27|2084.77|2083.27|2084.69|2083.19|0
1648764710000|2022-03-31 22:11:50|2084.78|2083.28|2084.9|2083.4|2084.9|2083.4|2084.78|2083.28|0
1648764730000|2022-03-31 22:12:10|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648764740000|2022-03-31 22:12:20|2084.56|2083.06|2084.56|2083.06|2084.6|2083.1|2084.47|2082.97|0
1648764750000|2022-03-31 22:12:30|2084.6|2083.1|2084.34|2082.84|2084.6|2083.1|2084.34|2082.84|0
1648764760000|2022-03-31 22:12:40|2084.35|2082.85|2084.56|2083.06|2084.56|2083.06|2084.35|2082.85|0
1648764770000|2022-03-31 22:12:50|2084.47|2082.97|2084.34|2082.84|2084.47|2082.97|2084.34|2082.84|0
1648764780000|2022-03-31 22:13:00|2084.35|2082.85|2084.77|2083.27|2084.77|2083.27|2084.35|2082.85|0
1648764790000|2022-03-31 22:13:10|2084.6|2083.1|2084.34|2082.84|2084.77|2083.27|2084.34|2082.84|0
1648764800000|2022-03-31 22:13:20|2084.35|2082.85|2084.09|2082.59|2084.43|2082.93|2084.09|2082.59|0
1648764810000|2022-03-31 22:13:30|2084.08|2082.58|2083.83|2082.33|2084.08|2082.58|2083.83|2082.33|0
1648764820000|2022-03-31 22:13:40|2083.82|2082.32|2083.66|2082.16|2083.82|2082.32|2083.66|2082.16|0
1648764830000|2022-03-31 22:13:50|2083.74|2082.24|2083.83|2082.33|2083.83|2082.33|2083.74|2082.24|0
1648764840000|2022-03-31 22:14:00|2083.82|2082.32|2083.83|2082.33|2083.83|2082.33|2083.66|2082.16|0
1648764850000|2022-03-31 22:14:10|2083.74|2082.24|2083.66|2082.16|2083.74|2082.24|2083.66|2082.16|0
1648764890000|2022-03-31 22:14:50|2083.87|2082.37|2083.87|2082.37|2083.96|2082.46|2083.87|2082.37|0
1648764900000|2022-03-31 22:15:00|2083.96|2082.46|2084.13|2082.63|2084.13|2082.63|2083.83|2082.33|0
1648764910000|2022-03-31 22:15:10|2084.09|2082.59|2083.74|2082.24|2084.09|2082.59|2083.74|2082.24|0
1648764920000|2022-03-31 22:15:20|2083.83|2082.33|2083.83|2082.33|2083.87|2082.37|2083.83|2082.33|0
1648764930000|2022-03-31 22:15:30|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|0
1648764940000|2022-03-31 22:15:40|2084.08|2082.58|2083.83|2082.33|2084.08|2082.58|2083.83|2082.33|0
1648764950000|2022-03-31 22:15:50|2083.82|2082.32|2083.4|2081.9|2083.82|2082.32|2083.4|2081.9|0
1648764960000|2022-03-31 22:16:00|2083.48|2081.98|2083.4|2081.9|2083.48|2081.98|2083.4|2081.9|0
1648764970000|2022-03-31 22:16:10|2083.39|2081.89|2083.39|2081.89|2083.39|2081.89|2083.39|2081.89|0
1648764980000|2022-03-31 22:16:20|2083.52|2082.02|2083.52|2082.02|2083.52|2082.02|2083.52|2082.02|0
1648764990000|2022-03-31 22:16:30|2083.65|2082.15|2083.65|2082.15|2083.65|2082.15|2083.65|2082.15|0
1648765000000|2022-03-31 22:16:40|2083.73|2082.23|2083.52|2082.02|2083.73|2082.23|2083.52|2082.02|0
1648765010000|2022-03-31 22:16:50|2083.51|2082.01|2083.39|2081.89|2083.51|2082.01|2083.39|2081.89|0
1648765020000|2022-03-31 22:17:00|2083.26|2081.76|2083.13|2081.63|2083.26|2081.76|2083.13|2081.63|0
1648765030000|2022-03-31 22:17:10|2083|2081.5|2082.7|2081.2|2083|2081.5|2082.7|2081.2|0
1648765040000|2022-03-31 22:17:20|2082.57|2081.07|2082.7|2081.2|2082.83|2081.33|2082.57|2081.07|0
1648765050000|2022-03-31 22:17:30|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|0
1648765060000|2022-03-31 22:17:40|2082.7|2081.2|2082.7|2081.2|2082.83|2081.33|2082.7|2081.2|0
1648765080000|2022-03-31 22:18:00|2082.78|2081.28|2083.04|2081.54|2083.04|2081.54|2082.78|2081.28|0
1648765090000|2022-03-31 22:18:10|2083.13|2081.63|2083.13|2081.63|2083.13|2081.63|2083.13|2081.63|0
1648765110000|2022-03-31 22:18:30|2083.04|2081.54|2083.04|2081.54|2083.13|2081.63|2083.04|2081.54|0
1648765120000|2022-03-31 22:18:40|2083|2081.5|2083.13|2081.63|2083.13|2081.63|2083|2081.5|0
1648765130000|2022-03-31 22:18:50|2083.26|2081.76|2083.13|2081.63|2083.26|2081.76|2083.13|2081.63|0
1648765140000|2022-03-31 22:19:00|2083.26|2081.76|2083.13|2081.63|2083.26|2081.76|2083.13|2081.63|0
1648765150000|2022-03-31 22:19:10|2083.12|2081.62|2082.83|2081.33|2083.12|2081.62|2082.83|2081.33|0
1648765160000|2022-03-31 22:19:20|2083|2081.5|2083|2081.5|2083|2081.5|2083|2081.5|0
1648765170000|2022-03-31 22:19:30|2083.04|2081.54|2083|2081.5|2083.13|2081.63|2083|2081.5|0
1648765180000|2022-03-31 22:19:40|2083.13|2081.63|2083|2081.5|2083.13|2081.63|2083|2081.5|0
1648765190000|2022-03-31 22:19:50|2083.04|2081.54|2083|2081.5|2083.04|2081.54|2083|2081.5|0
1648765200000|2022-03-31 22:20:00|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|0
1648765210000|2022-03-31 22:20:10|2082.91|2081.41|2083.13|2081.63|2083.13|2081.63|2082.91|2081.41|0
1648765220000|2022-03-31 22:20:20|2083.04|2081.54|2083|2081.5|2083.04|2081.54|2083|2081.5|0
1648765230000|2022-03-31 22:20:30|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|0
1648765240000|2022-03-31 22:20:40|2083|2081.5|2083|2081.5|2083|2081.5|2082.91|2081.41|0
1648765280000|2022-03-31 22:21:20|2083.04|2081.54|2083.04|2081.54|2083.04|2081.54|2083.04|2081.54|0
1648765290000|2022-03-31 22:21:30|2083.13|2081.63|2082.91|2081.41|2083.13|2081.63|2082.83|2081.33|0
1648765300000|2022-03-31 22:21:40|2082.83|2081.33|2083|2081.5|2083|2081.5|2082.83|2081.33|0
1648765320000|2022-03-31 22:22:00|2082.99|2081.49|2082.44|2080.94|2082.99|2081.49|2082.44|2080.94|0
1648765330000|2022-03-31 22:22:10|2082.18|2080.68|2082.31|2080.81|2082.31|2080.81|2082.18|2080.68|0
1648765360000|2022-03-31 22:22:40|2082.44|2080.94|2082.44|2080.94|2082.44|2080.94|2082.44|2080.94|0
1648765380000|2022-03-31 22:23:00|2082.18|2080.68|2082.05|2080.55|2082.18|2080.68|2082.05|2080.55|0
1648765390000|2022-03-31 22:23:10|2082.1|2080.6|2082.18|2080.68|2082.18|2080.68|2082.1|2080.6|0
1648765410000|2022-03-31 22:23:30|2082.1|2080.6|2082.31|2080.81|2082.31|2080.81|2082.05|2080.55|0
1648765420000|2022-03-31 22:23:40|2082.44|2080.94|2082.57|2081.07|2082.57|2081.07|2082.44|2080.94|0
1648765430000|2022-03-31 22:23:50|2082.7|2081.2|2082.7|2081.2|2082.7|2081.2|2082.7|2081.2|0
1648765440000|2022-03-31 22:24:00|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|0
1648765450000|2022-03-31 22:24:10|2082.7|2081.2|2082.7|2081.2|2082.7|2081.2|2082.7|2081.2|0
1648765480000|2022-03-31 22:24:40|2082.66|2081.16|2082.57|2081.07|2082.66|2081.16|2082.57|2081.07|0
1648765490000|2022-03-31 22:24:50|2082.7|2081.2|2082.7|2081.2|2082.7|2081.2|2082.7|2081.2|0
1648765500000|2022-03-31 22:25:00|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|0
1648765510000|2022-03-31 22:25:10|2082.7|2081.2|2082.83|2081.33|2082.83|2081.33|2082.7|2081.2|0
1648765520000|2022-03-31 22:25:20|2082.7|2081.2|2082.78|2081.28|2082.78|2081.28|2082.7|2081.2|0
1648765530000|2022-03-31 22:25:30|2082.7|2081.2|2082.7|2081.2|2082.78|2081.28|2082.7|2081.2|0
1648765570000|2022-03-31 22:26:10|2082.78|2081.28|2082.83|2081.33|2082.83|2081.33|2082.78|2081.28|0
1648765600000|2022-03-31 22:26:40|2082.7|2081.2|2082.57|2081.07|2082.7|2081.2|2082.57|2081.07|0
1648765610000|2022-03-31 22:26:50|2082.7|2081.2|2082.7|2081.2|2082.7|2081.2|2082.7|2081.2|0
1648765620000|2022-03-31 22:27:00|2082.57|2081.07|2082.57|2081.07|2082.57|2081.07|2082.57|2081.07|0
1648765670000|2022-03-31 22:27:50|2082.44|2080.94|2082.44|2080.94|2082.44|2080.94|2082.44|2080.94|0
1648765680000|2022-03-31 22:28:00|2082.57|2081.07|2082.57|2081.07|2082.57|2081.07|2082.57|2081.07|0
1648765690000|2022-03-31 22:28:10|2082.44|2080.94|2082.44|2080.94|2082.44|2080.94|2082.44|2080.94|0
1648765720000|2022-03-31 22:28:40|2082.31|2080.81|2082.31|2080.81|2082.31|2080.81|2082.31|2080.81|0
1648765780000|2022-03-31 22:29:40|2082.44|2080.94|2082.31|2080.81|2082.44|2080.94|2082.31|2080.81|0
1648765790000|2022-03-31 22:29:50|2082.18|2080.68|2082.18|2080.68|2082.18|2080.68|2082.18|2080.68|0
1648765800000|2022-03-31 22:30:00|2082.23|2080.73|2082.83|2081.33|2082.83|2081.33|2082.23|2080.73|0
1648765820000|2022-03-31 22:30:20|2082.78|2081.28|2082.7|2081.2|2082.78|2081.28|2082.7|2081.2|0
1648765830000|2022-03-31 22:30:30|2082.57|2081.07|2082.7|2081.2|2082.7|2081.2|2082.57|2081.07|0
1648765840000|2022-03-31 22:30:40|2082.83|2081.33|2082.7|2081.2|2082.83|2081.33|2082.7|2081.2|0
1648765860000|2022-03-31 22:31:00|2082.78|2081.28|2082.83|2081.33|2082.83|2081.33|2082.78|2081.28|0
1648765880000|2022-03-31 22:31:20|2082.91|2081.41|2082.7|2081.2|2082.91|2081.41|2082.7|2081.2|0
1648765890000|2022-03-31 22:31:30|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|0
1648765900000|2022-03-31 22:31:40|2082.78|2081.28|2082.7|2081.2|2082.78|2081.28|2082.7|2081.2|0
1648765920000|2022-03-31 22:32:00|2082.78|2081.28|2082.7|2081.2|2082.78|2081.28|2082.7|2081.2|0
1648765930000|2022-03-31 22:32:10|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|2082.83|2081.33|0
1648765940000|2022-03-31 22:32:20|2082.78|2081.28|2082.83|2081.33|2082.83|2081.33|2082.78|2081.28|0
1648765990000|2022-03-31 22:33:10|2082.91|2081.41|2083.17|2081.67|2083.17|2081.67|2082.91|2081.41|0
1648766000000|2022-03-31 22:33:20|2083.13|2081.63|2083.26|2081.76|2083.26|2081.76|2083.13|2081.63|0
1648766020000|2022-03-31 22:33:40|2083.52|2082.02|2083.52|2082.02|2083.52|2082.02|2083.52|2082.02|0
1648766040000|2022-03-31 22:34:00|2083.65|2082.15|2083.65|2082.15|2083.65|2082.15|2083.65|2082.15|0
1648766080000|2022-03-31 22:34:40|2083.82|2082.32|2083.82|2082.32|2083.82|2082.32|2083.82|2082.32|0
1648766150000|2022-03-31 22:35:50|2083.86|2082.36|2083.95|2082.45|2083.95|2082.45|2083.82|2082.32|0
1648766160000|2022-03-31 22:36:00|2083.99|2082.49|2084.08|2082.58|2084.08|2082.58|2083.99|2082.49|0
1648766190000|2022-03-31 22:36:30|2084.07|2082.57|2083.95|2082.45|2084.07|2082.57|2083.95|2082.45|0
1648766290000|2022-03-31 22:38:10|2083.99|2082.49|2084.08|2082.58|2084.08|2082.58|2083.99|2082.49|0
1648766300000|2022-03-31 22:38:20|2084.33|2082.83|2084.12|2082.62|2084.46|2082.96|2084.12|2082.62|0
1648766310000|2022-03-31 22:38:30|2084.08|2082.58|2084.2|2082.7|2084.2|2082.7|2084.08|2082.58|0
1648766320000|2022-03-31 22:38:40|2084.21|2082.71|2084.2|2082.7|2084.33|2082.83|2084.2|2082.7|0
1648766340000|2022-03-31 22:39:00|2084.08|2082.58|2084.12|2082.62|2084.12|2082.62|2084.08|2082.58|0
1648766350000|2022-03-31 22:39:10|2084.08|2082.58|2084.2|2082.7|2084.2|2082.7|2084.08|2082.58|0
1648766360000|2022-03-31 22:39:20|2084.21|2082.71|2084.46|2082.96|2084.46|2082.96|2084.21|2082.71|0
1648766390000|2022-03-31 22:39:50|2084.33|2082.83|2084.2|2082.7|2084.33|2082.83|2084.2|2082.7|0
1648766400000|2022-03-31 22:40:00|2084.21|2082.71|2084.33|2082.83|2084.33|2082.83|2084.21|2082.71|0
1648766410000|2022-03-31 22:40:10|2084.34|2082.84|2084.46|2082.96|2084.46|2082.96|2084.34|2082.84|0
1648766470000|2022-03-31 22:41:10|2084.47|2082.97|2084.59|2083.09|2084.59|2083.09|2084.47|2082.97|0
1648766480000|2022-03-31 22:41:20|2084.46|2082.96|2084.46|2082.96|2084.46|2082.96|2084.46|2082.96|0
1648766490000|2022-03-31 22:41:30|2084.33|2082.83|2084.33|2082.83|2084.33|2082.83|2084.33|2082.83|0
1648766500000|2022-03-31 22:41:40|2084.34|2082.84|2084.46|2082.96|2084.46|2082.96|2084.34|2082.84|0
1648766550000|2022-03-31 22:42:30|2084.55|2083.05|2084.46|2082.96|2084.55|2083.05|2084.46|2082.96|0
1648766560000|2022-03-31 22:42:40|2084.33|2082.83|2084.33|2082.83|2084.33|2082.83|2084.33|2082.83|0
1648766570000|2022-03-31 22:42:50|2084.25|2082.75|2084.33|2082.83|2084.33|2082.83|2084.25|2082.75|0
1648766580000|2022-03-31 22:43:00|2084.25|2082.75|2084.33|2082.83|2084.33|2082.83|2084.25|2082.75|0
1648766590000|2022-03-31 22:43:10|2084.34|2082.84|2084.46|2082.96|2084.46|2082.96|2084.34|2082.84|0
1648766640000|2022-03-31 22:44:00|2084.47|2082.97|2084.46|2082.96|2084.59|2083.09|2084.46|2082.96|0
1648766670000|2022-03-31 22:44:30|2084.33|2082.83|2084.33|2082.83|2084.33|2082.83|2084.33|2082.83|0
1648766690000|2022-03-31 22:44:50|2084.34|2082.84|2084.42|2082.92|2084.42|2082.92|2084.34|2082.84|0
1648766700000|2022-03-31 22:45:00|2084.46|2082.96|2084.46|2082.96|2084.46|2082.96|2084.42|2082.92|0
1648766720000|2022-03-31 22:45:20|2084.55|2083.05|2084.76|2083.26|2084.76|2083.26|2084.55|2083.05|0
1648766730000|2022-03-31 22:45:30|2084.77|2083.27|2084.81|2083.31|2084.89|2083.39|2084.77|2083.27|0
1648766740000|2022-03-31 22:45:40|2084.76|2083.26|2084.76|2083.26|2084.76|2083.26|2084.76|2083.26|0
1648766760000|2022-03-31 22:46:00|2084.68|2083.18|2084.33|2082.83|2084.68|2083.18|2084.33|2082.83|0
1648766770000|2022-03-31 22:46:10|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|0
1648766780000|2022-03-31 22:46:20|2084.21|2082.71|2084.33|2082.83|2084.33|2082.83|2084.21|2082.71|0
1648766810000|2022-03-31 22:46:50|2084.34|2082.84|2084.33|2082.83|2084.42|2082.92|2084.33|2082.83|0
1648766860000|2022-03-31 22:47:40|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|0
1648766890000|2022-03-31 22:48:10|2084.21|2082.71|2084.25|2082.75|2084.25|2082.75|2084.21|2082.71|0
1648766900000|2022-03-31 22:48:20|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|0
1648767020000|2022-03-31 22:50:20|2084.21|2082.71|2084.33|2082.83|2084.33|2082.83|2084.21|2082.71|0
1648767030000|2022-03-31 22:50:30|2084.34|2082.84|2084.76|2083.26|2084.76|2083.26|2084.34|2082.84|0
1648767060000|2022-03-31 22:51:00|2084.77|2083.27|2084.89|2083.39|2084.89|2083.39|2084.77|2083.27|0
1648767080000|2022-03-31 22:51:20|2084.76|2083.26|2084.59|2083.09|2084.76|2083.26|2084.59|2083.09|0
1648767100000|2022-03-31 22:51:40|2084.46|2082.96|2084.59|2083.09|2084.59|2083.09|2084.46|2082.96|0
1648767110000|2022-03-31 22:51:50|2084.46|2082.96|2084.33|2082.83|2084.46|2082.96|2084.33|2082.83|0
1648767120000|2022-03-31 22:52:00|2084.34|2082.84|2084.33|2082.83|2084.42|2082.92|2084.33|2082.83|0
1648767130000|2022-03-31 22:52:10|2084.34|2082.84|2084.33|2082.83|2084.42|2082.92|2084.33|2082.83|0
1648767160000|2022-03-31 22:52:40|2084.34|2082.84|2084.46|2082.96|2084.46|2082.96|2084.34|2082.84|0
1648767200000|2022-03-31 22:53:20|2084.47|2082.97|2084.76|2083.26|2084.76|2083.26|2084.47|2082.97|0
1648767230000|2022-03-31 22:53:50|2084.59|2083.09|2084.76|2083.26|2084.76|2083.26|2084.59|2083.09|0
1648767250000|2022-03-31 22:54:10|2084.59|2083.09|2084.59|2083.09|2084.59|2083.09|2084.59|2083.09|0
1648767270000|2022-03-31 22:54:30|2084.46|2082.96|2084.46|2082.96|2084.59|2083.09|2084.46|2082.96|0
1648767290000|2022-03-31 22:54:50|2084.42|2082.92|2084.46|2082.96|2084.46|2082.96|2084.42|2082.92|0
1648767330000|2022-03-31 22:55:30|2084.47|2082.97|2084.59|2083.09|2084.59|2083.09|2084.47|2082.97|0
1648767340000|2022-03-31 22:55:40|2084.46|2082.96|2084.46|2082.96|2084.46|2082.96|2084.46|2082.96|0
1648767360000|2022-03-31 22:56:00|2084.33|2082.83|2084.33|2082.83|2084.33|2082.83|2084.33|2082.83|0
1648767370000|2022-03-31 22:56:10|2084.2|2082.7|2084.33|2082.83|2084.33|2082.83|2084.2|2082.7|0
1648767400000|2022-03-31 22:56:40|2084.25|2082.75|2084.25|2082.75|2084.25|2082.75|2084.25|2082.75|0
1648767410000|2022-03-31 22:56:50|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|0
1648767450000|2022-03-31 22:57:30|2084.08|2082.58|2084.08|2082.58|2084.08|2082.58|2084.08|2082.58|0
1648767460000|2022-03-31 22:57:40|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|0
1648767540000|2022-03-31 22:59:00|2084.21|2082.71|2084.33|2082.83|2084.46|2082.96|2084.21|2082.71|0
1648767550000|2022-03-31 22:59:10|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|2084.2|2082.7|0
1648767560000|2022-03-31 22:59:20|2084.21|2082.71|2084.46|2082.96|2084.46|2082.96|2084.21|2082.71|0
1648767600000|2022-03-31 23:00:00|2084.47|2082.97|2084.6|2083.1|2084.77|2083.27|2084.47|2082.97|0
1648767610000|2022-03-31 23:00:10|2084.56|2083.06|2084.56|2083.06|2084.6|2083.1|2084.47|2082.97|0
1648767620000|2022-03-31 23:00:20|2084.47|2082.97|2084.77|2083.27|2084.77|2083.27|2084.47|2082.97|0
1648767630000|2022-03-31 23:00:30|2084.69|2083.19|2084.82|2083.32|2084.9|2083.4|2084.69|2083.19|0
1648767640000|2022-03-31 23:00:40|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|2084.77|2083.27|0
1648767660000|2022-03-31 23:01:00|2084.77|2083.27|2084.9|2083.4|2084.9|2083.4|2084.77|2083.27|0
1648767670000|2022-03-31 23:01:10|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648767710000|2022-03-31 23:01:50|2084.78|2083.28|2084.77|2083.27|2084.9|2083.4|2084.77|2083.27|0
1648767720000|2022-03-31 23:02:00|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|0
1648767790000|2022-03-31 23:03:10|2084.56|2083.06|2084.6|2083.1|2084.6|2083.1|2084.56|2083.06|0
1648767830000|2022-03-31 23:03:50|2084.47|2082.97|2084.47|2082.97|2084.47|2082.97|2084.47|2082.97|0
1648767890000|2022-03-31 23:04:50|2084.34|2082.84|2084.34|2082.84|2084.34|2082.84|2084.34|2082.84|0
1648767900000|2022-03-31 23:05:00|2084.21|2082.71|2084.34|2082.84|2084.34|2082.84|2084.21|2082.71|0
1648767910000|2022-03-31 23:05:10|2084.35|2082.85|2084.47|2082.97|2084.47|2082.97|2084.35|2082.85|0
1648767940000|2022-03-31 23:05:40|2084.34|2082.84|2084.34|2082.84|2084.34|2082.84|2084.34|2082.84|0
1648767960000|2022-03-31 23:06:00|2084.21|2082.71|2084.21|2082.71|2084.21|2082.71|2084.21|2082.71|0
1648767970000|2022-03-31 23:06:10|2084.22|2082.72|2084.34|2082.84|2084.34|2082.84|2084.22|2082.72|0
1648767990000|2022-03-31 23:06:30|2084.26|2082.76|2084.21|2082.71|2084.26|2082.76|2084.21|2082.71|0
1648768020000|2022-03-31 23:07:00|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|0
1648768030000|2022-03-31 23:07:10|2084.21|2082.71|2084.21|2082.71|2084.34|2082.84|2084.21|2082.71|0
1648768070000|2022-03-31 23:07:50|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|0
1648768080000|2022-03-31 23:08:00|2084.21|2082.71|2084.34|2082.84|2084.34|2082.84|2084.21|2082.71|0
1648768120000|2022-03-31 23:08:40|2084.35|2082.85|2084.47|2082.97|2084.47|2082.97|2084.35|2082.85|0
1648768140000|2022-03-31 23:09:00|2084.56|2083.06|2084.47|2082.97|2084.56|2083.06|2084.47|2082.97|0
1648768160000|2022-03-31 23:09:20|2084.48|2082.98|2084.77|2083.27|2084.77|2083.27|2084.48|2082.98|0
1648768170000|2022-03-31 23:09:30|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|0
1648768180000|2022-03-31 23:09:40|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648768190000|2022-03-31 23:09:50|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|0
1648768220000|2022-03-31 23:10:20|2084.47|2082.97|2084.34|2082.84|2084.47|2082.97|2084.34|2082.84|0
1648768250000|2022-03-31 23:10:50|2084.35|2082.85|2084.47|2082.97|2084.47|2082.97|2084.35|2082.85|0
1648768260000|2022-03-31 23:11:00|2084.43|2082.93|2084.43|2082.93|2084.43|2082.93|2084.43|2082.93|0
1648768270000|2022-03-31 23:11:10|2084.47|2082.97|2084.43|2082.93|2084.47|2082.97|2084.43|2082.93|0
1648768280000|2022-03-31 23:11:20|2084.47|2082.97|2084.47|2082.97|2084.47|2082.97|2084.47|2082.97|0
1648768290000|2022-03-31 23:11:30|2084.43|2082.93|2084.43|2082.93|2084.43|2082.93|2084.43|2082.93|0
1648768300000|2022-03-31 23:11:40|2084.47|2082.97|2084.43|2082.93|2084.47|2082.97|2084.43|2082.93|0
1648768310000|2022-03-31 23:11:50|2084.47|2082.97|2084.34|2082.84|2084.47|2082.97|2084.34|2082.84|0
1648768320000|2022-03-31 23:12:00|2084.35|2082.85|2084.47|2082.97|2084.47|2082.97|2084.35|2082.85|0
1648768360000|2022-03-31 23:12:40|2084.56|2083.06|2084.6|2083.1|2084.6|2083.1|2084.56|2083.06|0
1648768380000|2022-03-31 23:13:00|2084.47|2082.97|2084.34|2082.84|2084.47|2082.97|2084.34|2082.84|0
1648768410000|2022-03-31 23:13:30|2084.35|2082.85|2084.47|2082.97|2084.47|2082.97|2084.35|2082.85|0
1648768420000|2022-03-31 23:13:40|2084.48|2082.98|2084.47|2082.97|2084.6|2083.1|2084.47|2082.97|0
1648768440000|2022-03-31 23:14:00|2084.48|2082.98|2084.6|2083.1|2084.6|2083.1|2084.48|2082.98|0
1648768450000|2022-03-31 23:14:10|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648768460000|2022-03-31 23:14:20|2084.78|2083.28|2084.9|2083.4|2084.95|2083.45|2084.78|2083.28|0
1648768480000|2022-03-31 23:14:40|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648768500000|2022-03-31 23:15:00|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.47|2082.97|0
1648768510000|2022-03-31 23:15:10|2084.56|2083.06|2084.47|2082.97|2084.56|2083.06|2084.34|2082.84|0
1648768520000|2022-03-31 23:15:20|2084.34|2082.84|2084.34|2082.84|2084.34|2082.84|2084.34|2082.84|0
1648768530000|2022-03-31 23:15:30|2084.35|2082.85|2084.47|2082.97|2084.47|2082.97|2084.35|2082.85|0
1648768540000|2022-03-31 23:15:40|2084.56|2083.06|2084.6|2083.1|2084.6|2083.1|2084.56|2083.06|0
1648768550000|2022-03-31 23:15:50|2084.56|2083.06|2084.6|2083.1|2084.6|2083.1|2084.56|2083.06|0
1648768580000|2022-03-31 23:16:20|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648768610000|2022-03-31 23:16:50|2084.78|2083.28|2085.03|2083.53|2085.03|2083.53|2084.77|2083.27|0
1648768620000|2022-03-31 23:17:00|2084.9|2083.4|2085.03|2083.53|2085.03|2083.53|2084.9|2083.4|0
1648768630000|2022-03-31 23:17:10|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|0
1648768650000|2022-03-31 23:17:30|2085.25|2083.75|2085.16|2083.66|2085.29|2083.79|2085.16|2083.66|0
1648768660000|2022-03-31 23:17:40|2085.03|2083.53|2085.03|2083.53|2085.16|2083.66|2085.03|2083.53|0
1648768670000|2022-03-31 23:17:50|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|0
1648768680000|2022-03-31 23:18:00|2085.08|2083.58|2084.9|2083.4|2085.08|2083.58|2084.9|2083.4|0
1648768690000|2022-03-31 23:18:10|2084.95|2083.45|2085.03|2083.53|2085.03|2083.53|2084.95|2083.45|0
1648768700000|2022-03-31 23:18:20|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|0
1648768740000|2022-03-31 23:19:00|2085.03|2083.53|2085.03|2083.53|2085.03|2083.53|2085.03|2083.53|0
1648768770000|2022-03-31 23:19:30|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|0
1648768780000|2022-03-31 23:19:40|2084.82|2083.32|2084.77|2083.27|2084.82|2083.32|2084.77|2083.27|0
1648768790000|2022-03-31 23:19:50|2084.78|2083.28|2084.9|2083.4|2084.9|2083.4|2084.78|2083.28|0
1648768800000|2022-03-31 23:20:00|2084.95|2083.45|2084.95|2083.45|2084.95|2083.45|2084.9|2083.4|0
1648768810000|2022-03-31 23:20:10|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|0
1648768820000|2022-03-31 23:20:20|2084.95|2083.45|2084.9|2083.4|2084.95|2083.45|2084.9|2083.4|0
1648768830000|2022-03-31 23:20:30|2084.95|2083.45|2084.95|2083.45|2084.95|2083.45|2084.9|2083.4|0
1648768840000|2022-03-31 23:20:40|2085.03|2083.53|2085.03|2083.53|2085.03|2083.53|2085.03|2083.53|0
1648768880000|2022-03-31 23:21:20|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|0
1648768890000|2022-03-31 23:21:30|2084.82|2083.32|2084.77|2083.27|2084.82|2083.32|2084.77|2083.27|0
1648768920000|2022-03-31 23:22:00|2084.69|2083.19|2084.47|2082.97|2084.69|2083.19|2084.47|2082.97|0
1648768930000|2022-03-31 23:22:10|2084.34|2082.84|2084.34|2082.84|2084.34|2082.84|2084.34|2082.84|0
1648768940000|2022-03-31 23:22:20|2084.35|2082.85|2084.47|2082.97|2084.47|2082.97|2084.35|2082.85|0
1648769000000|2022-03-31 23:23:20|2084.48|2082.98|2084.77|2083.27|2084.77|2083.27|2084.48|2082.98|0
1648769040000|2022-03-31 23:24:00|2084.78|2083.28|2084.77|2083.27|2084.9|2083.4|2084.77|2083.27|0
1648769050000|2022-03-31 23:24:10|2084.78|2083.28|2084.9|2083.4|2084.9|2083.4|2084.78|2083.28|0
1648769070000|2022-03-31 23:24:30|2084.95|2083.45|2084.9|2083.4|2084.95|2083.45|2084.9|2083.4|0
1648769090000|2022-03-31 23:24:50|2084.95|2083.45|2084.95|2083.45|2084.95|2083.45|2084.95|2083.45|0
1648769100000|2022-03-31 23:25:00|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|0
1648769110000|2022-03-31 23:25:10|2084.95|2083.45|2084.95|2083.45|2084.95|2083.45|2084.95|2083.45|0
1648769120000|2022-03-31 23:25:20|2085.03|2083.53|2084.9|2083.4|2085.03|2083.53|2084.9|2083.4|0
1648769150000|2022-03-31 23:25:50|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648769160000|2022-03-31 23:26:00|2084.69|2083.19|2084.69|2083.19|2084.69|2083.19|2084.69|2083.19|0
1648769170000|2022-03-31 23:26:10|2084.77|2083.27|2084.69|2083.19|2084.77|2083.27|2084.6|2083.1|0
1648769180000|2022-03-31 23:26:20|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|0
1648769200000|2022-03-31 23:26:40|2084.69|2083.19|2084.77|2083.27|2084.77|2083.27|2084.69|2083.19|0
1648769230000|2022-03-31 23:27:10|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|0
1648769290000|2022-03-31 23:28:10|2084.69|2083.19|2084.69|2083.19|2084.69|2083.19|2084.69|2083.19|0
1648769300000|2022-03-31 23:28:20|2084.77|2083.27|2084.9|2083.4|2084.9|2083.4|2084.77|2083.27|0
1648769340000|2022-03-31 23:29:00|2084.95|2083.45|2084.9|2083.4|2085.03|2083.53|2084.9|2083.4|0
1648769370000|2022-03-31 23:29:30|2084.77|2083.27|2084.9|2083.4|2084.9|2083.4|2084.77|2083.27|0
1648769380000|2022-03-31 23:29:40|2084.91|2083.41|2085.03|2083.53|2085.03|2083.53|2084.91|2083.41|0
1648769400000|2022-03-31 23:30:00|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|0
1648769410000|2022-03-31 23:30:10|2084.95|2083.45|2085.16|2083.66|2085.16|2083.66|2084.95|2083.45|0
1648769440000|2022-03-31 23:30:40|2085.17|2083.67|2085.42|2083.92|2085.42|2083.92|2085.17|2083.67|0
1648769450000|2022-03-31 23:30:50|2085.29|2083.79|2085.29|2083.79|2085.29|2083.79|2085.16|2083.66|0
1648769460000|2022-03-31 23:31:00|2085.25|2083.75|2085.29|2083.79|2085.29|2083.79|2085.25|2083.75|0
1648769500000|2022-03-31 23:31:40|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|2085.08|2083.58|0
1648769510000|2022-03-31 23:31:50|2085.03|2083.53|2084.77|2083.27|2085.03|2083.53|2084.77|2083.27|0
1648769520000|2022-03-31 23:32:00|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.47|2082.97|0
1648769540000|2022-03-31 23:32:20|2084.77|2083.27|2084.91|2083.41|2084.91|2083.41|2084.77|2083.27|0
1648769550000|2022-03-31 23:32:30|2085.03|2083.53|2085.03|2083.53|2085.03|2083.53|2085.03|2083.53|0
1648769640000|2022-03-31 23:34:00|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648769680000|2022-03-31 23:34:40|2084.69|2083.19|2084.6|2083.1|2084.69|2083.19|2084.6|2083.1|0
1648769690000|2022-03-31 23:34:50|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648769700000|2022-03-31 23:35:00|2084.78|2083.28|2084.9|2083.4|2084.9|2083.4|2084.78|2083.28|0
1648769710000|2022-03-31 23:35:10|2084.91|2083.41|2085.03|2083.53|2085.03|2083.53|2084.91|2083.41|0
1648769740000|2022-03-31 23:35:40|2085.08|2083.58|2085.16|2083.66|2085.16|2083.66|2085.08|2083.58|0
1648769780000|2022-03-31 23:36:20|2085.29|2083.79|2085.29|2083.79|2085.29|2083.79|2085.29|2083.79|0
1648769800000|2022-03-31 23:36:40|2085.25|2083.75|2085.29|2083.79|2085.29|2083.79|2085.25|2083.75|0
1648769820000|2022-03-31 23:37:00|2085.38|2083.88|2085.42|2083.92|2085.42|2083.92|2085.29|2083.79|0
1648769840000|2022-03-31 23:37:20|2085.29|2083.79|2085.29|2083.79|2085.29|2083.79|2085.29|2083.79|0
1648769870000|2022-03-31 23:37:50|2085.42|2083.92|2085.42|2083.92|2085.42|2083.92|2085.42|2083.92|0
1648769880000|2022-03-31 23:38:00|2085.38|2083.88|2085.29|2083.79|2085.38|2083.88|2085.29|2083.79|0
1648769890000|2022-03-31 23:38:10|2085.42|2083.92|2085.42|2083.92|2085.42|2083.92|2085.42|2083.92|0
1648769910000|2022-03-31 23:38:30|2085.29|2083.79|2085.29|2083.79|2085.29|2083.79|2085.29|2083.79|0
1648769950000|2022-03-31 23:39:10|2085.42|2083.92|2085.29|2083.79|2085.42|2083.92|2085.29|2083.79|0
1648769960000|2022-03-31 23:39:20|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|0
1648769970000|2022-03-31 23:39:30|2085.29|2083.79|2085.29|2083.79|2085.29|2083.79|2085.29|2083.79|0
1648769980000|2022-03-31 23:39:40|2085.25|2083.75|2085.29|2083.79|2085.29|2083.79|2085.16|2083.66|0
1648769990000|2022-03-31 23:39:50|2085.25|2083.75|2085.29|2083.79|2085.29|2083.79|2085.25|2083.75|0
1648770000000|2022-03-31 23:40:00|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|0
1648770040000|2022-03-31 23:40:40|2085.25|2083.75|2085.29|2083.79|2085.29|2083.79|2085.25|2083.75|0
1648770060000|2022-03-31 23:41:00|2085.42|2083.92|2085.42|2083.92|2085.42|2083.92|2085.42|2083.92|0
1648770100000|2022-03-31 23:41:40|2085.72|2084.22|2085.42|2083.92|2085.72|2084.22|2085.42|2083.92|0
1648770110000|2022-03-31 23:41:50|2085.29|2083.79|2085.29|2083.79|2085.42|2083.92|2085.29|2083.79|0
1648770120000|2022-03-31 23:42:00|2085.42|2083.92|2085.42|2083.92|2085.42|2083.92|2085.38|2083.88|0
1648770150000|2022-03-31 23:42:30|2085.51|2084.01|2085.55|2084.05|2085.55|2084.05|2085.51|2084.01|0
1648770160000|2022-03-31 23:42:40|2085.72|2084.22|2085.85|2084.35|2085.85|2084.35|2085.72|2084.22|0
1648770170000|2022-03-31 23:42:50|2085.72|2084.22|2085.85|2084.35|2085.85|2084.35|2085.72|2084.22|0
1648770180000|2022-03-31 23:43:00|2085.89|2084.39|2085.76|2084.26|2085.89|2084.39|2085.76|2084.26|0
1648770190000|2022-03-31 23:43:10|2085.77|2084.27|2085.72|2084.22|2085.85|2084.35|2085.55|2084.05|0
1648770200000|2022-03-31 23:43:20|2085.85|2084.35|2085.72|2084.22|2085.85|2084.35|2085.72|2084.22|0
1648770210000|2022-03-31 23:43:30|2085.76|2084.26|2085.72|2084.22|2085.76|2084.26|2085.72|2084.22|0
1648770220000|2022-03-31 23:43:40|2085.76|2084.26|2085.85|2084.35|2085.85|2084.35|2085.72|2084.22|0
1648770230000|2022-03-31 23:43:50|2085.98|2084.48|2086.11|2084.61|2086.37|2084.87|2085.98|2084.48|0
1648770240000|2022-03-31 23:44:00|2085.98|2084.48|2085.98|2084.48|2085.98|2084.48|2085.98|2084.48|0
1648770260000|2022-03-31 23:44:20|2085.97|2084.47|2085.72|2084.22|2085.97|2084.47|2085.72|2084.22|0
1648770270000|2022-03-31 23:44:30|2085.63|2084.13|2085.55|2084.05|2085.63|2084.13|2085.55|2084.05|0
1648770280000|2022-03-31 23:44:40|2085.63|2084.13|2085.72|2084.22|2085.72|2084.22|2085.63|2084.13|0
1648770290000|2022-03-31 23:44:50|2085.85|2084.35|2085.98|2084.48|2085.98|2084.48|2085.85|2084.35|0
1648770300000|2022-03-31 23:45:00|2085.85|2084.35|2085.55|2084.05|2085.85|2084.35|2085.55|2084.05|0
1648770310000|2022-03-31 23:45:10|2085.51|2084.01|2085.51|2084.01|2085.51|2084.01|2085.42|2083.92|0
1648770320000|2022-03-31 23:45:20|2085.55|2084.05|2085.16|2083.66|2085.55|2084.05|2085.16|2083.66|0
1648770350000|2022-03-31 23:45:50|2085.03|2083.53|2085.03|2083.53|2085.03|2083.53|2085.03|2083.53|0
1648770360000|2022-03-31 23:46:00|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|0
1648770370000|2022-03-31 23:46:10|2084.82|2083.32|2084.77|2083.27|2084.82|2083.32|2084.6|2083.1|0
1648770380000|2022-03-31 23:46:20|2084.78|2083.28|2084.9|2083.4|2084.9|2083.4|2084.77|2083.27|0
1648770390000|2022-03-31 23:46:30|2084.91|2083.41|2085.03|2083.53|2085.03|2083.53|2084.9|2083.4|0
1648770400000|2022-03-31 23:46:40|2084.9|2083.4|2084.77|2083.27|2084.9|2083.4|2084.77|2083.27|0
1648770420000|2022-03-31 23:47:00|2084.6|2083.1|2084.77|2083.27|2084.77|2083.27|2084.6|2083.1|0
1648770440000|2022-03-31 23:47:20|2084.6|2083.1|2084.77|2083.27|2084.77|2083.27|2084.6|2083.1|0
1648770460000|2022-03-31 23:47:40|2084.78|2083.28|2085.03|2083.53|2085.03|2083.53|2084.78|2083.28|0
1648770470000|2022-03-31 23:47:50|2085.16|2083.66|2085.29|2083.79|2085.42|2083.92|2085.16|2083.66|0
1648770480000|2022-03-31 23:48:00|2085.25|2083.75|2085.25|2083.75|2085.25|2083.75|2085.03|2083.53|0
1648770490000|2022-03-31 23:48:10|2085.29|2083.79|2085.03|2083.53|2085.29|2083.79|2085.03|2083.53|0
1648770500000|2022-03-31 23:48:20|2084.95|2083.45|2085.03|2083.53|2085.03|2083.53|2084.9|2083.4|0
1648770530000|2022-03-31 23:48:50|2084.95|2083.45|2084.77|2083.27|2085.03|2083.53|2084.77|2083.27|0
1648770540000|2022-03-31 23:49:00|2084.78|2083.28|2084.77|2083.27|2084.9|2083.4|2084.77|2083.27|0
1648770550000|2022-03-31 23:49:10|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|0
1648770570000|2022-03-31 23:49:30|2084.69|2083.19|2084.6|2083.1|2084.69|2083.19|2084.6|2083.1|0
1648770580000|2022-03-31 23:49:40|2084.69|2083.19|2084.77|2083.27|2084.77|2083.27|2084.69|2083.19|0
1648770590000|2022-03-31 23:49:50|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|0
1648770600000|2022-03-31 23:50:00|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648770620000|2022-03-31 23:50:20|2084.69|2083.19|2084.77|2083.27|2084.77|2083.27|2084.69|2083.19|0
1648770630000|2022-03-31 23:50:30|2084.78|2083.28|2084.77|2083.27|2084.9|2083.4|2084.77|2083.27|0
1648770640000|2022-03-31 23:50:40|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|0
1648770650000|2022-03-31 23:50:50|2084.69|2083.19|2084.77|2083.27|2084.77|2083.27|2084.6|2083.1|0
1648770670000|2022-03-31 23:51:10|2084.69|2083.19|2084.69|2083.19|2084.77|2083.27|2084.6|2083.1|0
1648770680000|2022-03-31 23:51:20|2084.77|2083.27|2084.6|2083.1|2084.77|2083.27|2084.6|2083.1|0
1648770690000|2022-03-31 23:51:30|2084.47|2082.97|2084.47|2082.97|2084.47|2082.97|2084.47|2082.97|0
1648770700000|2022-03-31 23:51:40|2084.56|2083.06|2084.47|2082.97|2084.56|2083.06|2084.34|2082.84|0
1648770710000|2022-03-31 23:51:50|2084.34|2082.84|2084.47|2082.97|2084.47|2082.97|2084.34|2082.84|0
1648770730000|2022-03-31 23:52:10|2084.48|2082.98|2084.6|2083.1|2084.6|2083.1|2084.48|2082.98|0
1648770750000|2022-03-31 23:52:30|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.69|2083.19|0
1648770760000|2022-03-31 23:52:40|2084.78|2083.28|2084.9|2083.4|2084.9|2083.4|2084.78|2083.28|0
1648770780000|2022-03-31 23:53:00|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648770790000|2022-03-31 23:53:10|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|0
1648770820000|2022-03-31 23:53:40|2084.56|2083.06|2084.6|2083.1|2084.6|2083.1|2084.56|2083.06|0
1648770840000|2022-03-31 23:54:00|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.6|2083.1|0
1648770850000|2022-03-31 23:54:10|2084.6|2083.1|2084.6|2083.1|2084.6|2083.1|2084.47|2082.97|0
1648770860000|2022-03-31 23:54:20|2084.56|2083.06|2084.6|2083.1|2084.6|2083.1|2084.56|2083.06|0
1648770870000|2022-03-31 23:54:30|2084.56|2083.06|2084.6|2083.1|2084.6|2083.1|2084.56|2083.06|0
1648770890000|2022-03-31 23:54:50|2084.61|2083.11|2085.16|2083.66|2085.16|2083.66|2084.61|2083.11|0
1648770900000|2022-03-31 23:55:00|2085.29|2083.79|2085.29|2083.79|2085.29|2083.79|2085.08|2083.58|0
1648770920000|2022-03-31 23:55:20|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|2085.16|2083.66|0
1648770950000|2022-03-31 23:55:50|2085.03|2083.53|2085.03|2083.53|2085.08|2083.58|2085.03|2083.53|0
1648770960000|2022-03-31 23:56:00|2085.08|2083.58|2085.03|2083.53|2085.08|2083.58|2085.03|2083.53|0
1648770970000|2022-03-31 23:56:10|2085.08|2083.58|2085.16|2083.66|2085.16|2083.66|2085.08|2083.58|0
1648770980000|2022-03-31 23:56:20|2085.25|2083.75|2084.9|2083.4|2085.29|2083.79|2084.9|2083.4|0
1648770990000|2022-03-31 23:56:30|2084.95|2083.45|2084.95|2083.45|2085.03|2083.53|2084.9|2083.4|0
1648771000000|2022-03-31 23:56:40|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|2084.9|2083.4|0
1648771020000|2022-03-31 23:57:00|2084.91|2083.41|2085.03|2083.53|2085.03|2083.53|2084.91|2083.41|0
1648771030000|2022-03-31 23:57:10|2085.08|2083.58|2085.16|2083.66|2085.16|2083.66|2085.08|2083.58|0
1648771040000|2022-03-31 23:57:20|2085.29|2083.79|2085.16|2083.66|2085.29|2083.79|2085.16|2083.66|0
1648771050000|2022-03-31 23:57:30|2085.29|2083.79|2085.03|2083.53|2085.29|2083.79|2085.03|2083.53|0
1648771060000|2022-03-31 23:57:40|2084.95|2083.45|2084.77|2083.27|2084.95|2083.45|2084.77|2083.27|0
1648771070000|2022-03-31 23:57:50|2084.78|2083.28|2084.9|2083.4|2084.9|2083.4|2084.78|2083.28|0
1648771080000|2022-03-31 23:58:00|2084.91|2083.41|2084.9|2083.4|2085.03|2083.53|2084.9|2083.4|0
1648771090000|2022-03-31 23:58:10|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648771100000|2022-03-31 23:58:20|2084.78|2083.28|2084.9|2083.4|2084.9|2083.4|2084.78|2083.28|0
1648771130000|2022-03-31 23:58:50|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|2084.77|2083.27|0
1648771140000|2022-03-31 23:59:00|2084.78|2083.28|2085.16|2083.66|2085.16|2083.66|2084.78|2083.28|0
1648771160000|2022-03-31 23:59:20|2084.9|2083.4|2084.77|2083.27|2084.9|2083.4|2084.77|2083.27|0
1648771180000|2022-03-31 23:59:40|2084.78|2083.28|2084.9|2083.4|2085.03|2083.53|2084.78|2083.28|0
1648771200000|2022-04-01 00:00:00|2084.91|2083.41|2085.42|2083.92|2085.42|2083.92|2084.91|2083.41|0
1648771210000|2022-04-01 00:00:10|2085.55|2084.05|2085.55|2084.05|2085.72|2084.22|2085.42|2083.92|0
1648771220000|2022-04-01 00:00:20|2085.72|2084.22|2085.85|2084.35|2085.85|2084.35|2085.72|2084.22|0
1648771230000|2022-04-01 00:00:30|2085.89|2084.39|2085.85|2084.35|2085.89|2084.39|2085.85|2084.35|0
1648771240000|2022-04-01 00:00:40|2085.98|2084.48|2085.72|2084.22|2085.98|2084.48|2085.72|2084.22|0
1648771250000|2022-04-01 00:00:50|2085.76|2084.26|2085.85|2084.35|2085.85|2084.35|2085.72|2084.22|0
1648771260000|2022-04-01 00:01:00|2085.98|2084.48|2085.85|2084.35|2085.98|2084.48|2085.85|2084.35|0
1648771270000|2022-04-01 00:01:10|2085.98|2084.48|2086.11|2084.61|2086.11|2084.61|2085.98|2084.48|0
1648771280000|2022-04-01 00:01:20|2085.98|2084.48|2085.98|2084.48|2085.98|2084.48|2085.98|2084.48|0
1648771290000|2022-04-01 00:01:30|2085.85|2084.35|2085.29|2083.79|2085.85|2084.35|2085.29|2083.79|0
1648771300000|2022-04-01 00:01:40|2085.16|2083.66|2084.6|2083.1|2085.16|2083.66|2084.6|2083.1|0
1648771310000|2022-04-01 00:01:50|2084.47|2082.97|2084.47|2082.97|2084.6|2083.1|2084.34|2082.84|0
1648771320000|2022-04-01 00:02:00|2084.43|2082.93|2084.21|2082.71|2084.43|2082.93|2084.21|2082.71|0
1648771330000|2022-04-01 00:02:10|2084.22|2082.72|2084.34|2082.84|2084.47|2082.97|2084.21|2082.71|0
1648771340000|2022-04-01 00:02:20|2084.35|2082.85|2084.34|2082.84|2084.47|2082.97|2084.21|2082.71|0
1648771350000|2022-04-01 00:02:30|2084.35|2082.85|2084.21|2082.71|2084.47|2082.97|2084.21|2082.71|0
1648771360000|2022-04-01 00:02:40|2084.22|2082.72|2084.34|2082.84|2084.47|2082.97|2084.22|2082.72|0
1648771370000|2022-04-01 00:02:50|2084.21|2082.71|2084.09|2082.59|2084.21|2082.71|2084.09|2082.59|0
1648771380000|2022-04-01 00:03:00|2084.08|2082.58|2083.96|2082.46|2084.08|2082.58|2083.83|2082.33|0
1648771390000|2022-04-01 00:03:10|2083.87|2082.37|2083.83|2082.33|2083.96|2082.46|2083.66|2082.16|0
1648771400000|2022-04-01 00:03:20|2083.96|2082.46|2083.83|2082.33|2083.96|2082.46|2083.83|2082.33|0
1648771410000|2022-04-01 00:03:30|2083.66|2082.16|2083.66|2082.16|2083.66|2082.16|2083.66|2082.16|0
1648771420000|2022-04-01 00:03:40|2083.65|2082.15|2083.4|2081.9|2083.65|2082.15|2083.4|2081.9|0
1648771440000|2022-04-01 00:04:00|2083.53|2082.03|2083.4|2081.9|2083.53|2082.03|2083.4|2081.9|0
1648771450000|2022-04-01 00:04:10|2083.53|2082.03|2083.83|2082.33|2083.83|2082.33|2083.53|2082.03|0
1648771460000|2022-04-01 00:04:20|2083.74|2082.24|2083.83|2082.33|2083.83|2082.33|2083.61|2082.11|0
1648771470000|2022-04-01 00:04:30|2083.66|2082.16|2083.66|2082.16|2083.96|2082.46|2083.66|2082.16|0
1648771480000|2022-04-01 00:04:40|2083.83|2082.33|2083.83|2082.33|2083.96|2082.46|2083.83|2082.33|0
1648771490000|2022-04-01 00:04:50|2083.96|2082.46|2083.96|2082.46|2083.96|2082.46|2083.83|2082.33|0
1648771500000|2022-04-01 00:05:00|2084.09|2082.59|2083.53|2082.03|2084.09|2082.59|2083.53|2082.03|0
1648771510000|2022-04-01 00:05:10|2083.66|2082.16|2083.96|2082.46|2083.96|2082.46|2083.66|2082.16|0
1648771520000|2022-04-01 00:05:20|2083.87|2082.37|2083.83|2082.33|2083.96|2082.46|2083.83|2082.33|0
1648771530000|2022-04-01 00:05:30|2083.66|2082.16|2083.53|2082.03|2083.66|2082.16|2083.53|2082.03|0
1648771540000|2022-04-01 00:05:40|2083.48|2081.98|2083.53|2082.03|2083.66|2082.16|2083.48|2081.98|0
1648771550000|2022-04-01 00:05:50|2083.52|2082.02|2083.83|2082.33|2083.83|2082.33|2083.4|2081.9|0
1648771560000|2022-04-01 00:06:00|2083.66|2082.16|2083.66|2082.16|2083.66|2082.16|2083.53|2082.03|0
1648771570000|2022-04-01 00:06:10|2083.83|2082.33|2084.09|2082.59|2084.09|2082.59|2083.83|2082.33|0
1648771580000|2022-04-01 00:06:20|2084.21|2082.71|2084.21|2082.71|2084.21|2082.71|2084.21|2082.71|0
1648771590000|2022-04-01 00:06:30|2084.13|2082.63|2084.09|2082.59|2084.13|2082.63|2084.09|2082.59|0
1648771600000|2022-04-01 00:06:40|2084.08|2082.58|2083.83|2082.33|2084.09|2082.59|2083.83|2082.33|0
1648771610000|2022-04-01 00:06:50|2083.96|2082.46|2083.87|2082.37|2083.96|2082.46|2083.83|2082.33|0
1648771620000|2022-04-01 00:07:00|2083.96|2082.46|2084.35|2082.85|2084.6|2083.1|2083.96|2082.46|0
1648771630000|2022-04-01 00:07:10|2084.47|2082.97|2084.77|2083.27|2084.9|2083.4|2084.43|2082.93|0
1648771640000|2022-04-01 00:07:20|2084.78|2083.28|2084.47|2082.97|2085.03|2083.53|2084.47|2082.97|0
1648771650000|2022-04-01 00:07:30|2084.34|2082.84|2084.47|2082.97|2084.47|2082.97|2084.34|2082.84|0
1648771660000|2022-04-01 00:07:40|2084.56|2083.06|2084.47|2082.97|2084.6|2083.1|2084.47|2082.97|0
1648771670000|2022-04-01 00:07:50|2084.48|2082.98|2084.6|2083.1|2084.77|2083.27|2084.48|2082.98|0
1648771680000|2022-04-01 00:08:00|2084.77|2083.27|2084.34|2082.84|2084.77|2083.27|2084.34|2082.84|0
1648771690000|2022-04-01 00:08:10|2084.21|2082.71|2084.47|2082.97|2084.47|2082.97|2084.21|2082.71|0
1648771700000|2022-04-01 00:08:20|2084.48|2082.98|2084.47|2082.97|2084.6|2083.1|2084.47|2082.97|0
1648771710000|2022-04-01 00:08:30|2084.48|2082.98|2084.47|2082.97|2084.6|2083.1|2084.47|2082.97|0
1648771720000|2022-04-01 00:08:40|2084.56|2083.06|2084.47|2082.97|2084.56|2083.06|2084.47|2082.97|0
1648771730000|2022-04-01 00:08:50|2084.48|2082.98|2084.77|2083.27|2084.77|2083.27|2084.48|2082.98|0
1648771740000|2022-04-01 00:09:00|2084.78|2083.28|2084.77|2083.27|2084.9|2083.4|2084.77|2083.27|0
1648771750000|2022-04-01 00:09:10|2084.6|2083.1|2084.47|2082.97|2084.6|2083.1|2084.43|2082.93|0
1648771760000|2022-04-01 00:09:20|2084.34|2082.84|2084.21|2082.71|2084.34|2082.84|2084.21|2082.71|0
1648771770000|2022-04-01 00:09:30|2084.22|2082.72|2084.21|2082.71|2084.34|2082.84|2084.21|2082.71|0
1648771780000|2022-04-01 00:09:40|2084.22|2082.72|2084.26|2082.76|2084.34|2082.84|2084.21|2082.71|0
1648771790000|2022-04-01 00:09:50|2084.34|2082.84|2084.34|2082.84|2084.34|2082.84|2084.21|2082.71|0
1648771800000|2022-04-01 00:10:00|2084.21|2082.71|2084.21|2082.71|2084.34|2082.84|2084.09|2082.59|0
1648771810000|2022-04-01 00:10:10|2083.96|2082.46|2084.09|2082.59|2084.09|2082.59|2083.96|2082.46|0
1648771820000|2022-04-01 00:10:20|2084.21|2082.71|2083.96|2082.46|2084.21|2082.71|2083.96|2082.46|0
1648771830000|2022-04-01 00:10:30|2083.95|2082.45|2084.09|2082.59|2084.09|2082.59|2083.83|2082.33|0
1648771840000|2022-04-01 00:10:40|2084.08|2082.58|2083.96|2082.46|2084.09|2082.59|2083.96|2082.46|0
1648771850000|2022-04-01 00:10:50|2083.87|2082.37|2083.96|2082.46|2083.96|2082.46|2083.83|2082.33|0
1648771860000|2022-04-01 00:11:00|2084.09|2082.59|2083.96|2082.46|2084.09|2082.59|2083.96|2082.46|0
1648771870000|2022-04-01 00:11:10|2083.95|2082.45|2083.83|2082.33|2084.09|2082.59|2083.83|2082.33|0
1648771880000|2022-04-01 00:11:20|2083.66|2082.16|2083.83|2082.33|2083.83|2082.33|2083.66|2082.16|0
1648771890000|2022-04-01 00:11:30|2083.87|2082.37|2083.83|2082.33|2083.96|2082.46|2083.83|2082.33|0
1648771900000|2022-04-01 00:11:40|2083.66|2082.16|2083.53|2082.03|2083.66|2082.16|2083.53|2082.03|0
1648771910000|2022-04-01 00:11:50|2083.61|2082.11|2083.83|2082.33|2083.96|2082.46|2083.61|2082.11|0
1648771920000|2022-04-01 00:12:00|2083.74|2082.24|2084.09|2082.59|2084.09|2082.59|2083.74|2082.24|0
1648771930000|2022-04-01 00:12:10|2084.21|2082.71|2084.77|2083.27|2084.77|2083.27|2084.21|2082.71|0
1648771940000|2022-04-01 00:12:20|2084.69|2083.19|2084.09|2082.59|2084.69|2083.19|2084.09|2082.59|0
1648771950000|2022-04-01 00:12:30|2084.21|2082.71|2084.13|2082.63|2084.21|2082.71|2084.13|2082.63|0
1648771960000|2022-04-01 00:12:40|2084.21|2082.71|2084.21|2082.71|2084.21|2082.71|2084.21|2082.71|0
1648771970000|2022-04-01 00:12:50|2084.22|2082.72|2084.21|2082.71|2084.34|2082.84|2084.21|2082.71|0
1648771980000|2022-04-01 00:13:00|2084.22|2082.72|2084.34|2082.84|2084.47|2082.97|2084.22|2082.72|0
1648771990000|2022-04-01 00:13:10|2084.26|2082.76|2084.47|2082.97|2084.56|2083.06|2084.21|2082.71|0
1648772000000|2022-04-01 00:13:20|2084.48|2082.98|2084.6|2083.1|2084.6|2083.1|2084.48|2082.98|0
1648772010000|2022-04-01 00:13:30|2084.56|2083.06|2084.47|2082.97|2084.56|2083.06|2084.34|2082.84|0
1648772020000|2022-04-01 00:13:40|2084.48|2082.98|2084.47|2082.97|2084.6|2083.1|2084.47|2082.97|0
1648772030000|2022-04-01 00:13:50|2084.34|2082.84|2084.47|2082.97|2084.47|2082.97|2084.34|2082.84|0
1648772040000|2022-04-01 00:14:00|2084.48|2082.98|2084.47|2082.97|2084.6|2083.1|2084.47|2082.97|0
1648772050000|2022-04-01 00:14:10|2084.56|2083.06|2084.77|2083.27|2084.9|2083.4|2084.56|2083.06|0
1648772060000|2022-04-01 00:14:20|2084.78|2083.28|2085.03|2083.53|2085.03|2083.53|2084.77|2083.27|0
1648772070000|2022-04-01 00:14:30|2085.16|2083.66|2085.03|2083.53|2085.16|2083.66|2085.03|2083.53|0
1648772080000|2022-04-01 00:14:40|2085.16|2083.66|2085.29|2083.79|2085.29|2083.79|2085.16|2083.66|0
1648772090000|2022-04-01 00:14:50|2085.16|2083.66|2084.9|2083.4|2085.16|2083.66|2084.9|2083.4|0
1648772100000|2022-04-01 00:15:00|2084.77|2083.27|2084.47|2082.97|2085.29|2083.79|2084.34|2082.84|0
1648772110000|2022-04-01 00:15:10|2083.63|2082.13|2082.78|2081.28|2084.05|2082.55|2082.78|2081.28|0
1648772120000|2022-04-01 00:15:20|2082.36|2080.86|2082.56|2081.06|2082.56|2081.06|2081.93|2080.43|0
1648772130000|2022-04-01 00:15:30|2082.77|2081.27|2083.84|2082.34|2084.05|2082.55|2082.77|2081.27|0
1648772140000|2022-04-01 00:15:40|2083.63|2082.13|2083.2|2081.7|2084.05|2082.55|2083.2|2081.7|0
1648772150000|2022-04-01 00:15:50|2082.98|2081.48|2083.2|2081.7|2083.2|2081.7|2082.77|2081.27|0
1648772160000|2022-04-01 00:16:00|2083.62|2082.12|2084.04|2082.54|2084.04|2082.54|2083.62|2082.12|0
1648772170000|2022-04-01 00:16:10|2084.05|2082.55|2083.62|2082.12|2084.05|2082.55|2083.2|2081.7|0
1648772180000|2022-04-01 00:16:20|2083.41|2081.91|2083.41|2081.91|2083.41|2081.91|2083.41|2081.91|0
1648772190000|2022-04-01 00:16:30|2083.62|2082.12|2083.62|2082.12|2083.62|2082.12|2083.4|2081.9|0
1648772210000|2022-04-01 00:16:50|2083.61|2082.11|2083.61|2082.11|2083.61|2082.11|2083.61|2082.11|0
1648772220000|2022-04-01 00:17:00|2083.19|2081.69|2083.4|2081.9|2083.62|2082.12|2083.19|2081.69|0
1648772230000|2022-04-01 00:17:10|2083.42|2081.92|2083.65|2082.15|2083.65|2082.15|2083.19|2081.69|0
1648772250000|2022-04-01 00:17:30|2083.49|2081.99|2083.19|2081.69|2083.49|2081.99|2082.73|2081.23|0
1648772260000|2022-04-01 00:17:40|2083.11|2081.61|2082.96|2081.46|2083.11|2081.61|2082.96|2081.46|0
1648772270000|2022-04-01 00:17:50|2083.03|2081.53|2083.88|2082.38|2084.1|2082.6|2083.03|2081.53|0
1648772280000|2022-04-01 00:18:00|2083.8|2082.3|2083.19|2081.69|2083.8|2082.3|2083.19|2081.69|0
1648772310000|2022-04-01 00:18:30|2083.34|2081.84|2083.65|2082.15|2083.65|2082.15|2083.34|2081.84|0
1648772320000|2022-04-01 00:18:40|2083.49|2081.99|2083.19|2081.69|2083.49|2081.99|2083.19|2081.69|0
1648772330000|2022-04-01 00:18:50|2083.27|2081.77|2083.19|2081.69|2083.42|2081.92|2083.19|2081.69|0
1648772340000|2022-04-01 00:19:00|2083.18|2081.68|2082.73|2081.23|2083.18|2081.68|2082.73|2081.23|0
1648772350000|2022-04-01 00:19:10|2082.8|2081.3|2082.73|2081.23|2082.96|2081.46|2082.73|2081.23|0
1648772360000|2022-04-01 00:19:20|2082.65|2081.15|2082.04|2080.54|2082.65|2081.15|2081.81|2080.31|0
1648772370000|2022-04-01 00:19:30|2082.11|2080.61|2081.81|2080.31|2082.27|2080.77|2081.8|2080.3|0
1648772380000|2022-04-01 00:19:40|2081.8|2080.3|2081.81|2080.31|2081.81|2080.31|2081.8|2080.3|0
1648772390000|2022-04-01 00:19:50|2081.8|2080.3|2082.26|2080.76|2082.26|2080.76|2081.8|2080.3|0
1648772400000|2022-04-01 00:20:00|2082.11|2080.61|2081.88|2080.38|2082.26|2080.76|2081.8|2080.3|0
1648772410000|2022-04-01 00:20:10|2082.04|2080.54|2081.8|2080.3|2082.04|2080.54|2081.8|2080.3|0
1648772420000|2022-04-01 00:20:20|2081.81|2080.31|2081.81|2080.31|2081.81|2080.31|2081.81|2080.31|0
1648772430000|2022-04-01 00:20:30|2081.8|2080.3|2081.81|2080.31|2081.81|2080.31|2081.8|2080.3|0
1648772440000|2022-04-01 00:20:40|2081.8|2080.3|2081.8|2080.3|2081.8|2080.3|2081.8|2080.3|0
1648772450000|2022-04-01 00:20:50|2081.81|2080.31|2081.81|2080.31|2081.81|2080.31|2081.81|2080.31|0
1648772460000|2022-04-01 00:21:00|2081.8|2080.3|2081.81|2080.31|2081.81|2080.31|2081.8|2080.3|0
1648772480000|2022-04-01 00:21:20|2081.89|2080.39|2082.27|2080.77|2082.27|2080.77|2081.89|2080.39|0
1648772490000|2022-04-01 00:21:30|2082.42|2080.92|2082.73|2081.23|2082.73|2081.23|2082.42|2080.92|0
1648772500000|2022-04-01 00:21:40|2082.81|2081.31|2082.96|2081.46|2083.19|2081.69|2082.81|2081.31|0
1648772510000|2022-04-01 00:21:50|2083.04|2081.54|2082.73|2081.23|2083.19|2081.69|2082.73|2081.23|0
1648772520000|2022-04-01 00:22:00|2082.88|2081.38|2083.19|2081.69|2083.19|2081.69|2082.88|2081.38|0
1648772540000|2022-04-01 00:22:20|2083.11|2081.61|2083.19|2081.69|2083.19|2081.69|2082.96|2081.46|0
1648772560000|2022-04-01 00:22:40|2083.18|2081.68|2083.19|2081.69|2083.19|2081.69|2082.73|2081.23|0
1648772580000|2022-04-01 00:23:00|2083.35|2081.85|2083.65|2082.15|2083.65|2082.15|2083.35|2081.85|0
1648772600000|2022-04-01 00:23:20|2083.49|2081.99|2083.19|2081.69|2083.49|2081.99|2083.19|2081.69|0
1648772610000|2022-04-01 00:23:30|2083.27|2081.77|2083.19|2081.69|2083.42|2081.92|2083.19|2081.69|0
1648772630000|2022-04-01 00:23:50|2083.18|2081.68|2082.73|2081.23|2083.18|2081.68|2082.73|2081.23|0
1648772640000|2022-04-01 00:24:00|2082.8|2081.3|2083.19|2081.69|2083.19|2081.69|2082.73|2081.23|0
1648772670000|2022-04-01 00:24:30|2083.34|2081.84|2083.49|2081.99|2083.65|2082.15|2083.34|2081.84|0
1648772680000|2022-04-01 00:24:40|2083.19|2081.69|2083.19|2081.69|2083.19|2081.69|2083.19|2081.69|0
1648772710000|2022-04-01 00:25:10|2083.18|2081.68|2083.18|2081.68|2083.19|2081.69|2083.18|2081.68|0
1648772720000|2022-04-01 00:25:20|2083.11|2081.61|2083.18|2081.68|2083.18|2081.68|2082.95|2081.45|0
1648772730000|2022-04-01 00:25:30|2083.26|2081.76|2083.41|2081.91|2083.41|2081.91|2083.26|2081.76|0
1648772740000|2022-04-01 00:25:40|2083.49|2081.99|2083.64|2082.14|2083.64|2082.14|2083.49|2081.99|0
1648772750000|2022-04-01 00:25:50|2083.49|2081.99|2082.95|2081.45|2083.49|2081.99|2082.72|2081.22|0
1648772760000|2022-04-01 00:26:00|2082.72|2081.22|2083.18|2081.68|2083.18|2081.68|2082.72|2081.22|0
1648772770000|2022-04-01 00:26:10|2083.02|2081.52|2082.95|2081.45|2083.02|2081.52|2082.72|2081.22|0
1648772780000|2022-04-01 00:26:20|2082.87|2081.37|2082.72|2081.22|2082.87|2081.37|2082.72|2081.22|0
1648772810000|2022-04-01 00:26:50|2082.57|2081.07|2082.26|2080.76|2082.57|2081.07|2082.26|2080.76|0
1648772830000|2022-04-01 00:27:10|2082.11|2080.61|2081.8|2080.3|2082.11|2080.61|2081.8|2080.3|0
1648772840000|2022-04-01 00:27:20|2081.96|2080.46|2082.49|2080.99|2082.72|2081.22|2081.96|2080.46|0
1648772850000|2022-04-01 00:27:30|2082.41|2080.91|2082.72|2081.22|2082.72|2081.22|2082.26|2080.76|0
1648772860000|2022-04-01 00:27:40|2082.57|2081.07|2082.72|2081.22|2082.72|2081.22|2082.26|2080.76|0
1648772880000|2022-04-01 00:28:00|2082.64|2081.14|2082.26|2080.76|2082.72|2081.22|2082.26|2080.76|0
1648772890000|2022-04-01 00:28:10|2082.34|2080.84|2082.26|2080.76|2082.49|2080.99|2082.26|2080.76|0
1648772900000|2022-04-01 00:28:20|2082.34|2080.84|2082.26|2080.76|2082.72|2081.22|2082.26|2080.76|0
1648772930000|2022-04-01 00:28:50|2082.34|2080.84|2082.26|2080.76|2082.49|2080.99|2082.26|2080.76|0
1648772940000|2022-04-01 00:29:00|2082.34|2080.84|2082.49|2080.99|2082.49|2080.99|2082.34|2080.84|0
1648772950000|2022-04-01 00:29:10|2082.41|2080.91|2082.26|2080.76|2082.41|2080.91|2082.26|2080.76|0
1648772990000|2022-04-01 00:29:50|2082.34|2080.84|2082.49|2080.99|2082.49|2080.99|2082.34|2080.84|0
1648773000000|2022-04-01 00:30:00|2082.57|2081.07|2082.72|2081.22|2082.72|2081.22|2082.57|2081.07|0
1648773060000|2022-04-01 00:31:00|2082.71|2081.21|2082.26|2080.76|2082.71|2081.21|2082.26|2080.76|0
1648773110000|2022-04-01 00:31:50|2082.34|2080.84|2082.49|2080.99|2082.49|2080.99|2082.34|2080.84|0
1648773120000|2022-04-01 00:32:00|2082.56|2081.06|2082.26|2080.76|2082.72|2081.22|2082.26|2080.76|0
1648773130000|2022-04-01 00:32:10|2082.41|2080.91|2082.72|2081.22|2082.72|2081.22|2082.41|2080.91|0
1648773140000|2022-04-01 00:32:20|2082.71|2081.21|2082.26|2080.76|2082.71|2081.21|2082.26|2080.76|0
1648773170000|2022-04-01 00:32:50|2082.25|2080.75|2082.25|2080.75|2082.25|2080.75|2082.02|2080.52|0
1648773180000|2022-04-01 00:33:00|2082.1|2080.6|2081.79|2080.29|2082.1|2080.6|2081.79|2080.29|0
1648773200000|2022-04-01 00:33:20|2081.8|2080.3|2082.25|2080.75|2082.25|2080.75|2081.8|2080.3|0
1648773230000|2022-04-01 00:33:50|2082.1|2080.6|2081.79|2080.29|2082.1|2080.6|2081.79|2080.29|0
1648773300000|2022-04-01 00:35:00|2081.8|2080.3|2081.79|2080.29|2081.8|2080.3|2081.79|2080.29|0
1648773320000|2022-04-01 00:35:20|2081.8|2080.3|2081.8|2080.3|2081.8|2080.3|2081.8|2080.3|0
1648773330000|2022-04-01 00:35:30|2081.79|2080.29|2081.79|2080.29|2081.79|2080.29|2081.79|2080.29|0
1648773340000|2022-04-01 00:35:40|2081.64|2080.14|2081.33|2079.83|2081.64|2080.14|2081.33|2079.83|0
1648773370000|2022-04-01 00:36:10|2081.49|2079.99|2081.79|2080.29|2081.79|2080.29|2081.49|2079.99|0
1648773390000|2022-04-01 00:36:30|2082.25|2080.75|2082.25|2080.75|2082.25|2080.75|2082.25|2080.75|0
1648773420000|2022-04-01 00:37:00|2082.26|2080.76|2082.71|2081.21|2082.71|2081.21|2082.26|2080.76|0
1648773430000|2022-04-01 00:37:10|2082.72|2081.22|2082.72|2081.22|2082.72|2081.22|2082.72|2081.22|0
1648773440000|2022-04-01 00:37:20|2082.87|2081.37|2083.18|2081.68|2083.18|2081.68|2082.87|2081.37|0
1648773470000|2022-04-01 00:37:50|2083.02|2081.52|2083.18|2081.68|2083.18|2081.68|2082.72|2081.22|0
1648773480000|2022-04-01 00:38:00|2083.17|2081.67|2083.17|2081.67|2083.17|2081.67|2083.17|2081.67|0
1648773490000|2022-04-01 00:38:10|2083.18|2081.68|2083.18|2081.68|2083.18|2081.68|2083.18|2081.68|0
1648773510000|2022-04-01 00:38:30|2083.26|2081.76|2083.41|2081.91|2083.41|2081.91|2083.26|2081.76|0
1648773520000|2022-04-01 00:38:40|2083.49|2081.99|2083.64|2082.14|2083.64|2082.14|2083.49|2081.99|0
1648773530000|2022-04-01 00:38:50|2083.56|2082.06|2083.18|2081.68|2083.56|2082.06|2083.18|2081.68|0
1648773550000|2022-04-01 00:39:10|2083.33|2081.83|2083.64|2082.14|2083.64|2082.14|2083.33|2081.83|0
1648773560000|2022-04-01 00:39:20|2083.79|2082.29|2084.1|2082.6|2084.1|2082.6|2083.79|2082.29|0
1648773590000|2022-04-01 00:39:50|2083.95|2082.45|2083.95|2082.45|2083.95|2082.45|2083.95|2082.45|0
1648773600000|2022-04-01 00:40:00|2083.64|2082.14|2084.1|2082.6|2084.1|2082.6|2083.64|2082.14|0
1648773680000|2022-04-01 00:41:20|2084.09|2082.59|2084.1|2082.6|2084.1|2082.6|2084.09|2082.59|0
1648773690000|2022-04-01 00:41:30|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|0
1648773700000|2022-04-01 00:41:40|2084.1|2082.6|2084.1|2082.6|2084.1|2082.6|2084.1|2082.6|0
1648773710000|2022-04-01 00:41:50|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|0
1648773720000|2022-04-01 00:42:00|2084.1|2082.6|2084.56|2083.06|2084.56|2083.06|2084.1|2082.6|0
1648773740000|2022-04-01 00:42:20|2084.63|2083.13|2084.56|2083.06|2084.79|2083.29|2084.56|2083.06|0
1648773790000|2022-04-01 00:43:10|2084.71|2083.21|2085.02|2083.52|2085.02|2083.52|2084.71|2083.21|0
1648773830000|2022-04-01 00:43:50|2085.1|2083.6|2085.25|2083.75|2085.48|2083.98|2085.02|2083.52|0
1648773840000|2022-04-01 00:44:00|2085.33|2083.83|2085.02|2083.52|2085.48|2083.98|2085.02|2083.52|0
1648773850000|2022-04-01 00:44:10|2085.1|2083.6|2085.02|2083.52|2085.25|2083.75|2085.02|2083.52|0
1648773860000|2022-04-01 00:44:20|2085.03|2083.53|2085.02|2083.52|2085.25|2083.75|2085.02|2083.52|0
1648773870000|2022-04-01 00:44:30|2084.87|2083.37|2085.02|2083.52|2085.02|2083.52|2084.56|2083.06|0
1648773930000|2022-04-01 00:45:30|2084.87|2083.37|2085.02|2083.52|2085.02|2083.52|2084.56|2083.06|0
1648773940000|2022-04-01 00:45:40|2084.87|2083.37|2084.79|2083.29|2084.87|2083.37|2084.56|2083.06|0
1648773950000|2022-04-01 00:45:50|2084.87|2083.37|2085.02|2083.52|2085.02|2083.52|2084.87|2083.37|0
1648774010000|2022-04-01 00:46:50|2084.87|2083.37|2084.56|2083.06|2084.87|2083.37|2084.56|2083.06|0
1648774040000|2022-04-01 00:47:20|2084.48|2082.98|2084.1|2082.6|2084.48|2082.98|2084.1|2082.6|0
1648774050000|2022-04-01 00:47:30|2084.26|2082.76|2084.56|2083.06|2084.56|2083.06|2084.26|2082.76|0
1648774140000|2022-04-01 00:49:00|2084.4|2082.9|2084.56|2083.06|2084.56|2083.06|2084.1|2082.6|0
1648774240000|2022-04-01 00:50:40|2084.48|2082.98|2084.1|2082.6|2084.56|2083.06|2084.1|2082.6|0
1648774250000|2022-04-01 00:50:50|2084.09|2082.59|2083.64|2082.14|2084.09|2082.59|2083.64|2082.14|0
1648774260000|2022-04-01 00:51:00|2083.72|2082.22|2084.1|2082.6|2084.1|2082.6|2083.64|2082.14|0
1648774270000|2022-04-01 00:51:10|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|2083.87|2082.37|0
1648774280000|2022-04-01 00:51:20|2083.94|2082.44|2083.64|2082.14|2083.94|2082.44|2083.64|2082.14|0
1648774330000|2022-04-01 00:52:10|2083.79|2082.29|2084.1|2082.6|2084.1|2082.6|2083.79|2082.29|0
1648774340000|2022-04-01 00:52:20|2084.18|2082.68|2084.33|2082.83|2084.56|2083.06|2084.1|2082.6|0
1648774350000|2022-04-01 00:52:30|2084.4|2082.9|2084.1|2082.6|2084.56|2083.06|2084.1|2082.6|0
1648774360000|2022-04-01 00:52:40|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|2084.09|2082.59|0
1648774410000|2022-04-01 00:53:30|2084.07|2082.57|2084.53|2083.03|2084.53|2083.03|2083.62|2082.12|0
1648774450000|2022-04-01 00:54:10|2084.54|2083.04|2084.53|2083.03|2084.99|2083.49|2084.53|2083.03|0
1648774460000|2022-04-01 00:54:20|2084.54|2083.04|2084.54|2083.04|2084.54|2083.04|2084.53|2083.03|0
1648774470000|2022-04-01 00:54:30|2084.61|2083.11|2084.54|2083.04|2084.77|2083.27|2084.54|2083.04|0
1648774480000|2022-04-01 00:54:40|2084.61|2083.11|2085.22|2083.72|2085.22|2083.72|2084.61|2083.11|0
1648774490000|2022-04-01 00:54:50|2085.3|2083.8|2084.99|2083.49|2085.45|2083.95|2084.99|2083.49|0
1648774500000|2022-04-01 00:55:00|2085.07|2083.57|2085.22|2083.72|2085.45|2083.95|2084.99|2083.49|0
1648774510000|2022-04-01 00:55:10|2085.3|2083.8|2084.99|2083.49|2085.45|2083.95|2084.99|2083.49|0
1648774520000|2022-04-01 00:55:20|2085.15|2083.65|2085.45|2083.95|2085.45|2083.95|2085.15|2083.65|0
1648774530000|2022-04-01 00:55:30|2085.3|2083.8|2084.99|2083.49|2085.3|2083.8|2084.99|2083.49|0
1648774550000|2022-04-01 00:55:50|2084.83|2083.33|2084.53|2083.03|2084.83|2083.33|2084.53|2083.03|0
1648774590000|2022-04-01 00:56:30|2084.68|2083.18|2084.99|2083.49|2084.99|2083.49|2084.68|2083.18|0
1648774620000|2022-04-01 00:57:00|2085.22|2083.72|2085.22|2083.72|2085.22|2083.72|2085.22|2083.72|0
1648774630000|2022-04-01 00:57:10|2085.3|2083.8|2084.99|2083.49|2085.45|2083.95|2084.99|2083.49|0
1648774640000|2022-04-01 00:57:20|2085.07|2083.57|2085.22|2083.72|2085.22|2083.72|2085.07|2083.57|0
1648774650000|2022-04-01 00:57:30|2085.3|2083.8|2085.46|2083.96|2085.46|2083.96|2085.3|2083.8|0
1648774660000|2022-04-01 00:57:40|2085.61|2084.11|2085.76|2084.26|2085.92|2084.42|2085.61|2084.11|0
1648774670000|2022-04-01 00:57:50|2085.92|2084.42|2085.92|2084.42|2085.92|2084.42|2085.69|2084.19|0
1648774680000|2022-04-01 00:58:00|2085.91|2084.41|2085.91|2084.41|2085.92|2084.42|2085.91|2084.41|0
1648774690000|2022-04-01 00:58:10|2085.92|2084.42|2085.92|2084.42|2085.92|2084.42|2085.46|2083.96|0
1648774730000|2022-04-01 00:58:50|2085.91|2084.41|2085.46|2083.96|2085.91|2084.41|2085.46|2083.96|0
1648774750000|2022-04-01 00:59:10|2085.45|2083.95|2085.46|2083.96|2085.46|2083.96|2085.45|2083.95|0
1648774760000|2022-04-01 00:59:20|2085.45|2083.95|2085.45|2083.95|2085.45|2083.95|2085.45|2083.95|0
1648774770000|2022-04-01 00:59:30|2085.46|2083.96|2085.46|2083.96|2085.69|2084.19|2085.46|2083.96|0
1648774780000|2022-04-01 00:59:40|2085.69|2084.19|2085.46|2083.96|2085.69|2084.19|2085.46|2083.96|0
1648774790000|2022-04-01 00:59:50|2085.53|2084.03|2086.38|2084.88|2086.38|2084.88|2085.46|2083.96|0
1648774800000|2022-04-01 01:00:00|2086.3|2084.8|2085.92|2084.42|2086.3|2084.8|2085.91|2084.41|0
1648774810000|2022-04-01 01:00:10|2085.91|2084.41|2085.91|2084.41|2085.91|2084.41|2085.91|2084.41|0
1648774830000|2022-04-01 01:00:30|2085.92|2084.42|2085.46|2083.96|2085.92|2084.42|2085.46|2083.96|0
1648774840000|2022-04-01 01:00:40|2085.45|2083.95|2085.46|2083.96|2085.46|2083.96|2085.45|2083.95|0
1648774850000|2022-04-01 01:00:50|2085.61|2084.11|2085.92|2084.42|2085.92|2084.42|2085.61|2084.11|0
1648774860000|2022-04-01 01:01:00|2085.91|2084.41|2085.46|2083.96|2085.91|2084.41|2085.46|2083.96|0
1648774870000|2022-04-01 01:01:10|2085.53|2084.03|2085.46|2083.96|2085.69|2084.19|2085.46|2083.96|0
1648774880000|2022-04-01 01:01:20|2085.45|2083.95|2085.45|2083.95|2085.45|2083.95|2085.45|2083.95|0
1648774890000|2022-04-01 01:01:30|2085.46|2083.96|2085.45|2083.95|2085.69|2084.19|2085.45|2083.95|0
1648774910000|2022-04-01 01:01:50|2085.53|2084.03|2085.45|2083.95|2085.68|2084.18|2085.45|2083.95|0
1648774920000|2022-04-01 01:02:00|2085.53|2084.03|2085.45|2083.95|2085.68|2084.18|2085.45|2083.95|0
1648774960000|2022-04-01 01:02:40|2085.46|2083.96|2085.91|2084.41|2085.91|2084.41|2085.46|2083.96|0
1648774980000|2022-04-01 01:03:00|2085.92|2084.42|2086.15|2084.65|2086.15|2084.65|2085.92|2084.42|0
1648774990000|2022-04-01 01:03:10|2086.22|2084.72|2085.92|2084.42|2086.38|2084.88|2085.92|2084.42|0
1648775010000|2022-04-01 01:03:30|2086.15|2084.65|2085.92|2084.42|2086.38|2084.88|2085.46|2083.96|0
1648775040000|2022-04-01 01:04:00|2085.76|2084.26|2085.46|2083.96|2085.76|2084.26|2085.46|2083.96|0
1648775050000|2022-04-01 01:04:10|2085.61|2084.11|2085.92|2084.42|2085.92|2084.42|2085.61|2084.11|0
1648775070000|2022-04-01 01:04:30|2085.76|2084.26|2085.46|2083.96|2085.76|2084.26|2085.46|2083.96|0
1648775080000|2022-04-01 01:04:40|2085.53|2084.03|2085.92|2084.42|2085.92|2084.42|2085.53|2084.03|0
1648775100000|2022-04-01 01:05:00|2086|2084.5|2085.92|2084.42|2086.15|2084.65|2085.92|2084.42|0
1648775130000|2022-04-01 01:05:30|2086|2084.5|2085.92|2084.42|2086.38|2084.88|2085.92|2084.42|0
1648775140000|2022-04-01 01:05:40|2086|2084.5|2086.15|2084.65|2086.38|2084.88|2085.92|2084.42|0
1648775150000|2022-04-01 01:05:50|2086.23|2084.73|2085.92|2084.42|2086.38|2084.88|2085.92|2084.42|0
1648775200000|2022-04-01 01:06:40|2085.76|2084.26|2085.46|2083.96|2085.76|2084.26|2085.46|2083.96|0
1648775240000|2022-04-01 01:07:20|2085.61|2084.11|2085.92|2084.42|2085.92|2084.42|2085.61|2084.11|0
1648775290000|2022-04-01 01:08:10|2086.08|2084.58|2086.38|2084.88|2086.38|2084.88|2086.08|2084.58|0
1648775310000|2022-04-01 01:08:30|2086.23|2084.73|2086.15|2084.65|2086.23|2084.73|2085.92|2084.42|0
1648775320000|2022-04-01 01:08:40|2085.92|2084.42|2085.92|2084.42|2086.38|2084.88|2085.92|2084.42|0
1648775440000|2022-04-01 01:10:40|2086|2084.5|2085.92|2084.42|2086.38|2084.88|2085.92|2084.42|0
1648775450000|2022-04-01 01:10:50|2086|2084.5|2085.92|2084.42|2086.38|2084.88|2085.92|2084.42|0
1648775460000|2022-04-01 01:11:00|2086|2084.5|2086.15|2084.65|2086.38|2084.88|2085.92|2084.42|0
1648775480000|2022-04-01 01:11:20|2086.22|2084.72|2086.38|2084.88|2086.38|2084.88|2086.22|2084.72|0
1648775490000|2022-04-01 01:11:30|2086.37|2084.87|2085.92|2084.42|2086.37|2084.87|2085.92|2084.42|0
1648775520000|2022-04-01 01:12:00|2085.99|2084.49|2086.38|2084.88|2086.38|2084.88|2085.99|2084.49|0
1648775540000|2022-04-01 01:12:20|2086.46|2084.96|2086.61|2085.11|2086.84|2085.34|2086.46|2084.96|0
1648775550000|2022-04-01 01:12:30|2086.69|2085.19|2086.61|2085.11|2086.84|2085.34|2086.61|2085.11|0
1648775560000|2022-04-01 01:12:40|2086.69|2085.19|2086.69|2085.19|2086.84|2085.34|2086.61|2085.11|0
1648775570000|2022-04-01 01:12:50|2086.84|2085.34|2086.38|2084.88|2086.84|2085.34|2086.38|2084.88|0
1648775580000|2022-04-01 01:13:00|2086.46|2084.96|2086.61|2085.11|2086.61|2085.11|2086.46|2084.96|0
1648775590000|2022-04-01 01:13:10|2086.53|2085.03|2086.38|2084.88|2086.53|2085.03|2086.38|2084.88|0
1648775600000|2022-04-01 01:13:20|2086.46|2084.96|2086.61|2085.11|2086.61|2085.11|2086.38|2084.88|0
1648775610000|2022-04-01 01:13:30|2086.69|2085.19|2086.38|2084.88|2086.84|2085.34|2086.38|2084.88|0
1648775620000|2022-04-01 01:13:40|2086.84|2085.34|2086.84|2085.34|2086.84|2085.34|2086.84|2085.34|0
1648775700000|2022-04-01 01:15:00|2086.83|2085.33|2086.83|2085.33|2086.83|2085.33|2086.83|2085.33|0
1648775710000|2022-04-01 01:15:10|2086.84|2085.34|2086.84|2085.34|2086.84|2085.34|2086.84|2085.34|0
1648775780000|2022-04-01 01:16:20|2086.92|2085.42|2087.3|2085.8|2087.3|2085.8|2086.92|2085.42|0
1648775810000|2022-04-01 01:16:50|2087.15|2085.65|2087.07|2085.57|2087.3|2085.8|2086.84|2085.34|0
1648775820000|2022-04-01 01:17:00|2087.15|2085.65|2087.3|2085.8|2087.3|2085.8|2087.15|2085.65|0
1648775850000|2022-04-01 01:17:30|2087.46|2085.96|2087.76|2086.26|2087.76|2086.26|2087.46|2085.96|0
1648775890000|2022-04-01 01:18:10|2087.68|2086.18|2087.3|2085.8|2087.68|2086.18|2087.3|2085.8|0
1648775930000|2022-04-01 01:18:50|2087.46|2085.96|2087.53|2086.03|2087.76|2086.26|2087.3|2085.8|0
1648775940000|2022-04-01 01:19:00|2087.45|2085.95|2087.3|2085.8|2087.45|2085.95|2087.3|2085.8|0
1648775960000|2022-04-01 01:19:20|2087.38|2085.88|2087.3|2085.8|2087.53|2086.03|2087.3|2085.8|0
1648775970000|2022-04-01 01:19:30|2087.38|2085.88|2087.3|2085.8|2087.53|2086.03|2087.3|2085.8|0
1648775980000|2022-04-01 01:19:40|2087.38|2085.88|2087.3|2085.8|2087.53|2086.03|2087.3|2085.8|0
1648776000000|2022-04-01 01:20:00|2087.38|2085.88|2087.3|2085.8|2087.53|2086.03|2087.3|2085.8|0
1648776050000|2022-04-01 01:20:50|2087.46|2085.96|2087.53|2086.03|2087.76|2086.26|2087.3|2085.8|0
1648776060000|2022-04-01 01:21:00|2087.61|2086.11|2087.3|2085.8|2087.76|2086.26|2087.3|2085.8|0
1648776100000|2022-04-01 01:21:40|2087.38|2085.88|2087.53|2086.03|2087.53|2086.03|2087.38|2085.88|0
1648776110000|2022-04-01 01:21:50|2087.61|2086.11|2087.53|2086.03|2087.76|2086.26|2087.53|2086.03|0
1648776120000|2022-04-01 01:22:00|2087.61|2086.11|2087.53|2086.03|2087.76|2086.26|2087.3|2085.8|0
1648776130000|2022-04-01 01:22:10|2087.61|2086.11|2087.53|2086.03|2087.76|2086.26|2087.3|2085.8|0
1648776140000|2022-04-01 01:22:20|2087.61|2086.11|2087.76|2086.26|2087.76|2086.26|2087.3|2085.8|0
1648776160000|2022-04-01 01:22:40|2087.84|2086.34|2087.76|2086.26|2088.22|2086.72|2087.76|2086.26|0
1648776170000|2022-04-01 01:22:50|2087.84|2086.34|2087.99|2086.49|2088.22|2086.72|2087.76|2086.26|0
1648776180000|2022-04-01 01:23:00|2087.92|2086.42|2087.92|2086.42|2088.22|2086.72|2087.76|2086.26|0
1648776190000|2022-04-01 01:23:10|2087.76|2086.26|2088.22|2086.72|2088.22|2086.72|2087.76|2086.26|0
1648776260000|2022-04-01 01:24:20|2088.38|2086.88|2088.68|2087.18|2088.68|2087.18|2088.38|2086.88|0
1648776290000|2022-04-01 01:24:50|2088.53|2087.03|2088.23|2086.73|2088.53|2087.03|2088.22|2086.72|0
1648776300000|2022-04-01 01:25:00|2088.31|2086.81|2088.46|2086.96|2088.69|2087.19|2088.23|2086.73|0
1648776310000|2022-04-01 01:25:10|2088.54|2087.04|2088.23|2086.73|2088.69|2087.19|2088.23|2086.73|0
1648776330000|2022-04-01 01:25:30|2088.07|2086.57|2087.77|2086.27|2088.07|2086.57|2087.77|2086.27|0
1648776340000|2022-04-01 01:25:40|2087.92|2086.42|2088.23|2086.73|2088.23|2086.73|2087.92|2086.42|0
1648776350000|2022-04-01 01:25:50|2088.22|2086.72|2087.77|2086.27|2088.22|2086.72|2087.77|2086.27|0
1648776360000|2022-04-01 01:26:00|2087.84|2086.34|2087.77|2086.27|2087.99|2086.49|2087.77|2086.27|0
1648776380000|2022-04-01 01:26:20|2087.84|2086.34|2088|2086.5|2088|2086.5|2087.84|2086.34|0
1648776390000|2022-04-01 01:26:30|2088.07|2086.57|2088.22|2086.72|2088.23|2086.73|2088.07|2086.57|0
1648776400000|2022-04-01 01:26:40|2088.07|2086.57|2087.76|2086.26|2088.07|2086.57|2087.76|2086.26|0
1648776430000|2022-04-01 01:27:10|2087.92|2086.42|2087.76|2086.26|2088.22|2086.72|2087.76|2086.26|0
1648776460000|2022-04-01 01:27:40|2087.84|2086.34|2088.22|2086.72|2088.22|2086.72|2087.84|2086.34|0
1648776490000|2022-04-01 01:28:10|2088.07|2086.57|2087.76|2086.26|2088.07|2086.57|2087.76|2086.26|0
1648776500000|2022-04-01 01:28:20|2087.69|2086.19|2087.54|2086.04|2087.69|2086.19|2087.54|2086.04|0
1648776510000|2022-04-01 01:28:30|2087.61|2086.11|2087.31|2085.81|2087.76|2086.26|2087.31|2085.81|0
1648776530000|2022-04-01 01:28:50|2087.38|2085.88|2087.31|2085.81|2087.54|2086.04|2087.31|2085.81|0
1648776540000|2022-04-01 01:29:00|2087.38|2085.88|2087.77|2086.27|2087.77|2086.27|2087.31|2085.81|0
1648776550000|2022-04-01 01:29:10|2087.61|2086.11|2087.31|2085.81|2087.61|2086.11|2087.31|2085.81|0
1648776590000|2022-04-01 01:29:50|2087.39|2085.89|2087.77|2086.27|2087.77|2086.27|2087.39|2085.89|0
1648776600000|2022-04-01 01:30:00|2087.62|2086.12|2087.31|2085.81|2087.77|2086.27|2087.31|2085.81|0
1648776650000|2022-04-01 01:30:50|2087.3|2085.8|2087.31|2085.81|2087.31|2085.81|2087.3|2085.8|0
1648776670000|2022-04-01 01:31:10|2087.3|2085.8|2087.3|2085.8|2087.31|2085.81|2087.3|2085.8|0
1648776680000|2022-04-01 01:31:20|2087.31|2085.81|2087.3|2085.8|2087.31|2085.81|2087.3|2085.8|0
1648776690000|2022-04-01 01:31:30|2087.31|2085.81|2087.31|2085.81|2087.53|2086.03|2087.3|2085.8|0
1648776700000|2022-04-01 01:31:40|2087.15|2085.65|2087.31|2085.81|2087.31|2085.81|2086.85|2085.35|0
1648776720000|2022-04-01 01:32:00|2087.39|2085.89|2087.31|2085.81|2087.54|2086.04|2087.31|2085.81|0
1648776750000|2022-04-01 01:32:30|2087.39|2085.89|2087.77|2086.27|2087.77|2086.27|2087.39|2085.89|0
1648776810000|2022-04-01 01:33:30|2087.76|2086.26|2087.76|2086.26|2087.76|2086.26|2087.76|2086.26|0
1648776820000|2022-04-01 01:33:40|2087.77|2086.27|2087.76|2086.26|2087.77|2086.27|2087.76|2086.26|0
1648776830000|2022-04-01 01:33:50|2087.77|2086.27|2087.77|2086.27|2087.77|2086.27|2087.77|2086.27|0
1648776860000|2022-04-01 01:34:20|2087.85|2086.35|2087.77|2086.27|2088|2086.5|2087.77|2086.27|0
1648776890000|2022-04-01 01:34:50|2087.61|2086.11|2087.31|2085.81|2087.61|2086.11|2087.31|2085.81|0
1648776920000|2022-04-01 01:35:20|2087.16|2085.66|2086.85|2085.35|2087.16|2085.66|2086.85|2085.35|0
1648776940000|2022-04-01 01:35:40|2086.69|2085.19|2086.39|2084.89|2086.69|2085.19|2086.39|2084.89|0
1648777020000|2022-04-01 01:37:00|2086.38|2084.88|2086.38|2084.88|2086.38|2084.88|2085.93|2084.43|0
1648777030000|2022-04-01 01:37:10|2086.39|2084.89|2085.93|2084.43|2086.39|2084.89|2085.93|2084.43|0
1648777060000|2022-04-01 01:37:40|2085.77|2084.27|2085.47|2083.97|2085.77|2084.27|2085.47|2083.97|0
1648777070000|2022-04-01 01:37:50|2085.46|2083.96|2085.47|2083.97|2085.47|2083.97|2085.24|2083.74|0
1648777080000|2022-04-01 01:38:00|2085.39|2083.89|2085.47|2083.97|2085.47|2083.97|2085.01|2083.51|0
1648777090000|2022-04-01 01:38:10|2085.46|2083.96|2085.01|2083.51|2085.46|2083.96|2085.01|2083.51|0
1648777110000|2022-04-01 01:38:30|2084.85|2083.35|2084.54|2083.04|2084.85|2083.35|2084.54|2083.04|0
1648777120000|2022-04-01 01:38:40|2084.55|2083.05|2084.08|2082.58|2084.55|2083.05|2084.08|2082.58|0
1648777130000|2022-04-01 01:38:50|2084.09|2082.59|2084.55|2083.05|2084.55|2083.05|2084.08|2082.58|0
1648777180000|2022-04-01 01:39:40|2084.63|2083.13|2084.55|2083.05|2084.78|2083.28|2084.55|2083.05|0
1648777230000|2022-04-01 01:40:30|2084.63|2083.13|2085.01|2083.51|2085.01|2083.51|2084.63|2083.13|0
1648777290000|2022-04-01 01:41:30|2084.94|2083.44|2084.78|2083.28|2085.01|2083.51|2084.78|2083.28|0
1648777300000|2022-04-01 01:41:40|2084.86|2083.36|2085.01|2083.51|2085.01|2083.51|2084.78|2083.28|0
1648777310000|2022-04-01 01:41:50|2084.93|2083.43|2084.55|2083.05|2085.01|2083.51|2084.55|2083.05|0
1648777320000|2022-04-01 01:42:00|2084.63|2083.13|2085.01|2083.51|2085.01|2083.51|2084.55|2083.05|0
1648777380000|2022-04-01 01:43:00|2085.02|2083.52|2085.47|2083.97|2085.47|2083.97|2085.02|2083.52|0
1648777390000|2022-04-01 01:43:10|2085.32|2083.82|2085.32|2083.82|2085.32|2083.82|2085.32|2083.82|0
1648777400000|2022-04-01 01:43:20|2085.01|2083.51|2085.01|2083.51|2085.01|2083.51|2085.01|2083.51|0
1648777440000|2022-04-01 01:44:00|2084.86|2083.36|2084.55|2083.05|2084.86|2083.36|2084.55|2083.05|0
1648777450000|2022-04-01 01:44:10|2084.63|2083.13|2084.78|2083.28|2084.78|2083.28|2084.63|2083.13|0
1648777460000|2022-04-01 01:44:20|2084.86|2083.36|2085.01|2083.51|2085.01|2083.51|2084.86|2083.36|0
1648777530000|2022-04-01 01:45:30|2085.16|2083.66|2085.46|2083.96|2085.46|2083.96|2085.16|2083.66|0
1648777580000|2022-04-01 01:46:20|2085.31|2083.81|2085|2083.5|2085.31|2083.81|2085|2083.5|0
1648777640000|2022-04-01 01:47:20|2084.85|2083.35|2085|2083.5|2085|2083.5|2084.54|2083.04|0
1648777670000|2022-04-01 01:47:50|2084.54|2083.04|2084.54|2083.04|2084.54|2083.04|2084.54|2083.04|0
1648777760000|2022-04-01 01:49:20|2084.7|2083.2|2084.54|2083.04|2085|2083.5|2084.54|2083.04|0
1648777800000|2022-04-01 01:50:00|2084.62|2083.12|2085|2083.5|2085|2083.5|2084.62|2083.12|0
1648777810000|2022-04-01 01:50:10|2085.16|2083.66|2085.46|2083.96|2085.46|2083.96|2085.16|2083.66|0
1648777870000|2022-04-01 01:51:10|2085.54|2084.04|2085.92|2084.42|2085.92|2084.42|2085.54|2084.04|0
1648777890000|2022-04-01 01:51:30|2086|2084.5|2086.38|2084.88|2086.61|2085.11|2086|2084.5|0
1648777910000|2022-04-01 01:51:50|2086.46|2084.96|2086.61|2085.11|2086.61|2085.11|2086.46|2084.96|0
1648777920000|2022-04-01 01:52:00|2086.69|2085.19|2086.84|2085.34|2086.84|2085.34|2086.38|2084.88|0
1648777930000|2022-04-01 01:52:10|2086.69|2085.19|2086.84|2085.34|2086.84|2085.34|2086.38|2084.88|0
1648777990000|2022-04-01 01:53:10|2086.83|2085.33|2086.83|2085.33|2086.83|2085.33|2086.83|2085.33|0
1648778000000|2022-04-01 01:53:20|2086.68|2085.18|2086.38|2084.88|2086.68|2085.18|2086.38|2084.88|0
1648778010000|2022-04-01 01:53:30|2086.37|2084.87|2086.37|2084.87|2086.37|2084.87|2086.37|2084.87|0
1648778020000|2022-04-01 01:53:40|2086.38|2084.88|2086.38|2084.88|2086.38|2084.88|2086.37|2084.87|0
1648778040000|2022-04-01 01:54:00|2086.53|2085.03|2086.84|2085.34|2086.84|2085.34|2086.53|2085.03|0
1648778050000|2022-04-01 01:54:10|2086.83|2085.33|2086.37|2084.87|2086.83|2085.33|2086.37|2084.87|0
1648778060000|2022-04-01 01:54:20|2086.38|2084.88|2086.37|2084.87|2086.38|2084.88|2086.37|2084.87|0
1648778070000|2022-04-01 01:54:30|2086.38|2084.88|2086.37|2084.87|2086.38|2084.88|2086.37|2084.87|0
1648778100000|2022-04-01 01:55:00|2086.38|2084.88|2086.38|2084.88|2086.38|2084.88|2086.38|2084.88|0
1648778110000|2022-04-01 01:55:10|2086.53|2085.03|2086.37|2084.87|2086.84|2085.34|2086.37|2084.87|0
1648778120000|2022-04-01 01:55:20|2086.38|2084.88|2086.37|2084.87|2086.83|2085.33|2086.37|2084.87|0
1648778130000|2022-04-01 01:55:30|2086.45|2084.95|2086.37|2084.87|2086.6|2085.1|2086.37|2084.87|0
1648778160000|2022-04-01 01:56:00|2086.45|2084.95|2086.38|2084.88|2086.83|2085.33|2086.37|2084.87|0
1648778170000|2022-04-01 01:56:10|2086.37|2084.87|2086.37|2084.87|2086.37|2084.87|2086.37|2084.87|0
1648778180000|2022-04-01 01:56:20|2086.38|2084.88|2086.38|2084.88|2086.38|2084.88|2086.37|2084.87|0
1648778210000|2022-04-01 01:56:50|2086.37|2084.87|2086.37|2084.87|2086.38|2084.88|2086.37|2084.87|0
1648778220000|2022-04-01 01:57:00|2086.38|2084.88|2086.38|2084.88|2086.38|2084.88|2086.38|2084.88|0
1648778240000|2022-04-01 01:57:20|2086.22|2084.72|2085.92|2084.42|2086.22|2084.72|2085.92|2084.42|0
1648778280000|2022-04-01 01:58:00|2086.08|2084.58|2086.38|2084.88|2086.38|2084.88|2086.08|2084.58|0
1648778410000|2022-04-01 02:00:10|2086.38|2084.88|2085.93|2084.43|2086.38|2084.88|2085.93|2084.43|0
1648778500000|2022-04-01 02:01:40|2086.08|2084.58|2086.39|2084.89|2086.39|2084.89|2086.08|2084.58|0
1648778550000|2022-04-01 02:02:30|2086.55|2085.05|2086.39|2084.89|2086.85|2085.35|2086.39|2084.89|0
1648778560000|2022-04-01 02:02:40|2086.47|2084.97|2086.85|2085.35|2086.85|2085.35|2086.47|2084.97|0
1648778650000|2022-04-01 02:04:10|2086.77|2085.27|2086.62|2085.12|2086.77|2085.27|2086.62|2085.12|0
1648778660000|2022-04-01 02:04:20|2086.7|2085.2|2086.85|2085.35|2086.85|2085.35|2086.7|2085.2|0
1648778710000|2022-04-01 02:05:10|2086.84|2085.34|2086.85|2085.35|2086.85|2085.35|2086.84|2085.34|0
1648778720000|2022-04-01 02:05:20|2086.84|2085.34|2086.84|2085.34|2086.85|2085.35|2086.84|2085.34|0
1648778730000|2022-04-01 02:05:30|2086.85|2085.35|2086.85|2085.35|2086.85|2085.35|2086.85|2085.35|0
1648778770000|2022-04-01 02:06:10|2086.84|2085.34|2086.84|2085.34|2086.84|2085.34|2086.84|2085.34|0
1648778780000|2022-04-01 02:06:20|2086.85|2085.35|2086.85|2085.35|2086.85|2085.35|2086.85|2085.35|0
1648778790000|2022-04-01 02:06:30|2086.84|2085.34|2086.84|2085.34|2086.84|2085.34|2086.84|2085.34|0
1648778800000|2022-04-01 02:06:40|2086.69|2085.19|2086.39|2084.89|2086.69|2085.19|2086.39|2084.89|0
1648778850000|2022-04-01 02:07:30|2086.23|2084.73|2085.93|2084.43|2086.23|2084.73|2085.93|2084.43|0
1648778860000|2022-04-01 02:07:40|2085.85|2084.35|2085.47|2083.97|2085.85|2084.35|2085.47|2083.97|0
1648778970000|2022-04-01 02:09:30|2085.62|2084.12|2085.93|2084.43|2085.93|2084.43|2085.62|2084.12|0
1648778990000|2022-04-01 02:09:50|2085.77|2084.27|2085.47|2083.97|2085.77|2084.27|2085.47|2083.97|0
1648779130000|2022-04-01 02:12:10|2085.62|2084.12|2085.93|2084.43|2085.93|2084.43|2085.62|2084.12|0
1648779190000|2022-04-01 02:13:10|2085.94|2084.44|2085.94|2084.44|2085.94|2084.44|2085.94|2084.44|0
1648779200000|2022-04-01 02:13:20|2085.93|2084.43|2085.93|2084.43|2085.93|2084.43|2085.93|2084.43|0
1648779210000|2022-04-01 02:13:30|2085.94|2084.44|2085.94|2084.44|2085.94|2084.44|2085.94|2084.44|0
1648779230000|2022-04-01 02:13:50|2086.09|2084.59|2086.39|2084.89|2086.39|2084.89|2086.09|2084.59|0
1648779250000|2022-04-01 02:14:10|2086.24|2084.74|2085.93|2084.43|2086.24|2084.74|2085.93|2084.43|0
1648779260000|2022-04-01 02:14:20|2086.09|2084.59|2085.93|2084.43|2086.39|2084.89|2085.93|2084.43|0
1648779310000|2022-04-01 02:15:10|2085.94|2084.44|2085.93|2084.43|2085.94|2084.44|2085.93|2084.43|0
1648779320000|2022-04-01 02:15:20|2085.94|2084.44|2086.39|2084.89|2086.39|2084.89|2085.94|2084.44|0
1648779360000|2022-04-01 02:16:00|2086.24|2084.74|2085.93|2084.43|2086.24|2084.74|2085.93|2084.43|0
1648779370000|2022-04-01 02:16:10|2086.01|2084.51|2085.93|2084.43|2086.16|2084.66|2085.93|2084.43|0
1648779380000|2022-04-01 02:16:20|2086.01|2084.51|2085.93|2084.43|2086.16|2084.66|2085.93|2084.43|0
1648779430000|2022-04-01 02:17:10|2085.94|2084.44|2085.93|2084.43|2085.94|2084.44|2085.93|2084.43|0
1648779440000|2022-04-01 02:17:20|2085.94|2084.44|2085.93|2084.43|2085.94|2084.44|2085.93|2084.43|0
1648779450000|2022-04-01 02:17:30|2085.94|2084.44|2085.94|2084.44|2085.94|2084.44|2085.93|2084.43|0
1648779470000|2022-04-01 02:17:50|2085.93|2084.43|2085.93|2084.43|2085.94|2084.44|2085.93|2084.43|0
1648779520000|2022-04-01 02:18:40|2085.94|2084.44|2085.94|2084.44|2085.94|2084.44|2085.94|2084.44|0
1648779540000|2022-04-01 02:19:00|2085.93|2084.43|2085.93|2084.43|2085.93|2084.43|2085.93|2084.43|0
1648779570000|2022-04-01 02:19:30|2085.94|2084.44|2085.93|2084.43|2085.94|2084.44|2085.93|2084.43|0
1648779590000|2022-04-01 02:19:50|2085.94|2084.44|2085.94|2084.44|2085.94|2084.44|2085.94|2084.44|0
1648779600000|2022-04-01 02:20:00|2086.09|2084.59|2086.39|2084.89|2086.39|2084.89|2086.09|2084.59|0
1648779610000|2022-04-01 02:20:10|2086.24|2084.74|2085.93|2084.43|2086.24|2084.74|2085.93|2084.43|0
1648779630000|2022-04-01 02:20:30|2085.78|2084.28|2085.7|2084.2|2085.78|2084.28|2085.47|2083.97|0
1648779640000|2022-04-01 02:20:40|2085.78|2084.28|2085.47|2083.97|2085.93|2084.43|2085.47|2083.97|0
1648779770000|2022-04-01 02:22:50|2085.31|2083.81|2085.01|2083.51|2085.31|2083.81|2085.01|2083.51|0
1648779860000|2022-04-01 02:24:20|2085.09|2083.59|2085.47|2083.97|2085.47|2083.97|2085.09|2083.59|0
1648779900000|2022-04-01 02:25:00|2085.32|2083.82|2085.01|2083.51|2085.32|2083.82|2085.01|2083.51|0
1648779910000|2022-04-01 02:25:10|2085.02|2083.52|2085.02|2083.52|2085.47|2083.97|2085.02|2083.52|0
1648779930000|2022-04-01 02:25:30|2085.09|2083.59|2085.47|2083.97|2085.47|2083.97|2085.02|2083.52|0
1648779990000|2022-04-01 02:26:30|2085.63|2084.13|2085.93|2084.43|2085.93|2084.43|2085.63|2084.13|0
1648780080000|2022-04-01 02:28:00|2086.09|2084.59|2085.93|2084.43|2086.39|2084.89|2085.93|2084.43|0
1648780100000|2022-04-01 02:28:20|2085.85|2084.35|2085.93|2084.43|2085.93|2084.43|2085.7|2084.2|0
1648780160000|2022-04-01 02:29:20|2086.01|2084.51|2085.93|2084.43|2086.16|2084.66|2085.93|2084.43|0
1648780200000|2022-04-01 02:30:00|2086.01|2084.51|2086.16|2084.66|2086.39|2084.89|2085.93|2084.43|0
1648780210000|2022-04-01 02:30:10|2086.09|2084.59|2085.93|2084.43|2086.09|2084.59|2085.93|2084.43|0
1648780240000|2022-04-01 02:30:40|2086.09|2084.59|2085.93|2084.43|2086.39|2084.89|2085.93|2084.43|0
1648780250000|2022-04-01 02:30:50|2086.16|2084.66|2085.93|2084.43|2086.16|2084.66|2085.93|2084.43|0
1648780270000|2022-04-01 02:31:10|2085.94|2084.44|2086.39|2084.89|2086.39|2084.89|2085.94|2084.44|0
1648780320000|2022-04-01 02:32:00|2086.47|2084.97|2086.85|2085.35|2086.85|2085.35|2086.47|2084.97|0
1648780330000|2022-04-01 02:32:10|2086.77|2085.27|2086.39|2084.89|2086.77|2085.27|2086.39|2084.89|0
1648780340000|2022-04-01 02:32:20|2086.54|2085.04|2086.85|2085.35|2086.85|2085.35|2086.54|2085.04|0
1648780350000|2022-04-01 02:32:30|2086.69|2085.19|2086.85|2085.35|2086.85|2085.35|2086.39|2084.89|0
1648780370000|2022-04-01 02:32:50|2086.84|2085.34|2086.39|2084.89|2086.84|2085.34|2086.39|2084.89|0
1648780430000|2022-04-01 02:33:50|2086.47|2084.97|2086.62|2085.12|2086.62|2085.12|2086.47|2084.97|0
1648780440000|2022-04-01 02:34:00|2086.7|2085.2|2086.39|2084.89|2086.85|2085.35|2086.39|2084.89|0
1648780470000|2022-04-01 02:34:30|2086.47|2084.97|2087.31|2085.81|2087.31|2085.81|2086.47|2084.97|0
1648780500000|2022-04-01 02:35:00|2087.46|2085.96|2087.77|2086.27|2087.77|2086.27|2087.46|2085.96|0
1648780570000|2022-04-01 02:36:10|2087.76|2086.26|2087.76|2086.26|2087.76|2086.26|2087.76|2086.26|0
1648780580000|2022-04-01 02:36:20|2087.77|2086.27|2087.76|2086.26|2087.77|2086.27|2087.76|2086.26|0
1648780590000|2022-04-01 02:36:30|2087.77|2086.27|2087.77|2086.27|2087.77|2086.27|2087.77|2086.27|0
1648780620000|2022-04-01 02:37:00|2087.85|2086.35|2087.77|2086.27|2088|2086.5|2087.77|2086.27|0
1648780660000|2022-04-01 02:37:40|2087.85|2086.35|2088|2086.5|2088|2086.5|2087.85|2086.35|0
1648780670000|2022-04-01 02:37:50|2088.08|2086.58|2087.76|2086.26|2088.23|2086.73|2087.76|2086.26|0
1648780690000|2022-04-01 02:38:10|2087.84|2086.34|2088.22|2086.72|2088.22|2086.72|2087.84|2086.34|0
1648780700000|2022-04-01 02:38:20|2088.38|2086.88|2088.22|2086.72|2088.68|2087.18|2088.22|2086.72|0
1648780750000|2022-04-01 02:39:10|2088.23|2086.73|2088.22|2086.72|2088.23|2086.73|2088.22|2086.72|0
1648780800000|2022-04-01 02:40:00|2088.3|2086.8|2088.22|2086.72|2088.45|2086.95|2088.22|2086.72|0
1648780830000|2022-04-01 02:40:30|2088.3|2086.8|2088.45|2086.95|2088.45|2086.95|2088.22|2086.72|0
1648780840000|2022-04-01 02:40:40|2088.53|2087.03|2088.45|2086.95|2088.68|2087.18|2088.22|2086.72|0
1648780850000|2022-04-01 02:40:50|2088.53|2087.03|2088.68|2087.18|2088.68|2087.18|2088.53|2087.03|0
1648780880000|2022-04-01 02:41:20|2088.45|2086.95|2088.22|2086.72|2088.45|2086.95|2088.22|2086.72|0
1648780890000|2022-04-01 02:41:30|2088.23|2086.73|2088.23|2086.73|2088.68|2087.18|2088.22|2086.72|0
1648780900000|2022-04-01 02:41:40|2088.3|2086.8|2088.69|2087.19|2088.69|2087.19|2088.23|2086.73|0
1648780920000|2022-04-01 02:42:00|2088.68|2087.18|2088.92|2087.42|2088.92|2087.42|2088.68|2087.18|0
1648780930000|2022-04-01 02:42:10|2088.99|2087.49|2088.69|2087.19|2089.14|2087.64|2088.69|2087.19|0
1648780940000|2022-04-01 02:42:20|2088.76|2087.26|2088.69|2087.19|2088.92|2087.42|2088.69|2087.19|0
1648780960000|2022-04-01 02:42:40|2088.76|2087.26|2088.69|2087.19|2088.92|2087.42|2088.69|2087.19|0
1648781030000|2022-04-01 02:43:50|2088.77|2087.27|2088.69|2087.19|2088.92|2087.42|2088.69|2087.19|0
1648781040000|2022-04-01 02:44:00|2088.77|2087.27|2088.69|2087.19|2088.92|2087.42|2088.69|2087.19|0
1648781070000|2022-04-01 02:44:30|2088.61|2087.11|2088.69|2087.19|2089.15|2087.65|2088.46|2086.96|0
1648781100000|2022-04-01 02:45:00|2088.68|2087.18|2088.69|2087.19|2088.69|2087.19|2088.68|2087.18|0
1648781120000|2022-04-01 02:45:20|2088.76|2087.26|2088.69|2087.19|2088.92|2087.42|2088.69|2087.19|0
1648781150000|2022-04-01 02:45:50|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|0
1648781180000|2022-04-01 02:46:20|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|0
1648781190000|2022-04-01 02:46:30|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|0
1648781220000|2022-04-01 02:47:00|2088.61|2087.11|2088.46|2086.96|2088.61|2087.11|2088.46|2086.96|0
1648781230000|2022-04-01 02:47:10|2088.53|2087.03|2088.53|2087.03|2088.69|2087.19|2088.46|2086.96|0
1648781240000|2022-04-01 02:47:20|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|0
1648781260000|2022-04-01 02:47:40|2088.61|2087.11|2088.46|2086.96|2088.69|2087.19|2088.46|2086.96|0
1648781270000|2022-04-01 02:47:50|2088.38|2086.88|2088.69|2087.19|2088.69|2087.19|2088.23|2086.73|0
1648781340000|2022-04-01 02:49:00|2088.77|2087.27|2088.92|2087.42|2088.92|2087.42|2088.77|2087.27|0
1648781350000|2022-04-01 02:49:10|2089|2087.5|2089.15|2087.65|2089.15|2087.65|2088.69|2087.19|0
1648781460000|2022-04-01 02:51:00|2089.07|2087.57|2088.92|2087.42|2089.07|2087.57|2088.92|2087.42|0
1648781470000|2022-04-01 02:51:10|2088.84|2087.34|2089.15|2087.65|2089.15|2087.65|2088.69|2087.19|0
1648781570000|2022-04-01 02:52:50|2089.07|2087.57|2088.69|2087.19|2089.07|2087.57|2088.69|2087.19|0
1648781580000|2022-04-01 02:53:00|2088.77|2087.27|2088.69|2087.19|2088.92|2087.42|2088.69|2087.19|0
1648781730000|2022-04-01 02:55:30|2088.53|2087.03|2088.23|2086.73|2088.53|2087.03|2088.23|2086.73|0
1648781740000|2022-04-01 02:55:40|2088.38|2086.88|2088.23|2086.73|2088.69|2087.19|2088.23|2086.73|0
1648781790000|2022-04-01 02:56:30|2088.31|2086.81|2088.23|2086.73|2088.46|2086.96|2088.23|2086.73|0
1648781800000|2022-04-01 02:56:40|2088.31|2086.81|2088.69|2087.19|2088.69|2087.19|2088.23|2086.73|0
1648781810000|2022-04-01 02:56:50|2088.53|2087.03|2088.23|2086.73|2088.53|2087.03|2088.23|2086.73|0
1648781820000|2022-04-01 02:57:00|2088.38|2086.88|2088.69|2087.19|2088.69|2087.19|2088.38|2086.88|0
1648782000000|2022-04-01 03:00:00|2088.77|2087.27|2088.69|2087.19|2088.92|2087.42|2088.69|2087.19|0
1648782010000|2022-04-01 03:00:10|2088.7|2087.2|2088.7|2087.2|2088.7|2087.2|2088.7|2087.2|0
1648782020000|2022-04-01 03:00:20|2088.85|2087.35|2089.15|2087.65|2089.15|2087.65|2088.85|2087.35|0
1648782030000|2022-04-01 03:00:30|2089.31|2087.81|2089.15|2087.65|2089.61|2088.11|2089.15|2087.65|0
1648782040000|2022-04-01 03:00:40|2089.07|2087.57|2089.15|2087.65|2089.15|2087.65|2088.92|2087.42|0
1648782060000|2022-04-01 03:01:00|2089.16|2087.66|2089.16|2087.66|2089.38|2087.88|2089.15|2087.65|0
1648782070000|2022-04-01 03:01:10|2089.15|2087.65|2089.15|2087.65|2089.15|2087.65|2089.15|2087.65|0
1648782100000|2022-04-01 03:01:40|2089.16|2087.66|2089.16|2087.66|2089.16|2087.66|2089.16|2087.66|0
1648782130000|2022-04-01 03:02:10|2089.15|2087.65|2089.16|2087.66|2089.16|2087.66|2089.15|2087.65|0
1648782200000|2022-04-01 03:03:20|2089.62|2088.12|2089.62|2088.12|2089.62|2088.12|2089.62|2088.12|0
1648782210000|2022-04-01 03:03:30|2089.47|2087.97|2089.16|2087.66|2089.47|2087.97|2089.16|2087.66|0
1648782230000|2022-04-01 03:03:50|2089.17|2087.67|2089.62|2088.12|2089.62|2088.12|2089.17|2087.67|0
1648782250000|2022-04-01 03:04:10|2089.54|2088.04|2089.16|2087.66|2089.54|2088.04|2089.16|2087.66|0
1648782360000|2022-04-01 03:06:00|2089.08|2087.58|2088.7|2087.2|2089.08|2087.58|2088.7|2087.2|0
1648782570000|2022-04-01 03:09:30|2088.85|2087.35|2089.16|2087.66|2089.16|2087.66|2088.85|2087.35|0
1648782590000|2022-04-01 03:09:50|2089.15|2087.65|2088.7|2087.2|2089.15|2087.65|2088.7|2087.2|0
1648782630000|2022-04-01 03:10:30|2088.78|2087.28|2088.93|2087.43|2088.93|2087.43|2088.78|2087.28|0
1648782660000|2022-04-01 03:11:00|2089|2087.5|2089.16|2087.66|2089.16|2087.66|2089|2087.5|0
1648782830000|2022-04-01 03:13:50|2089.24|2087.74|2089.39|2087.89|2089.39|2087.89|2089.24|2087.74|0
1648782840000|2022-04-01 03:14:00|2089.47|2087.97|2089.62|2088.12|2089.62|2088.12|2089.47|2087.97|0
1648782850000|2022-04-01 03:14:10|2089.54|2088.04|2089.62|2088.12|2089.62|2088.12|2089.16|2087.66|0
1648782890000|2022-04-01 03:14:50|2089.77|2088.27|2089.62|2088.12|2090.08|2088.58|2089.62|2088.12|0
1648782900000|2022-04-01 03:15:00|2089.69|2088.19|2089.85|2088.35|2090.08|2088.58|2089.62|2088.12|0
1648782910000|2022-04-01 03:15:10|2089.77|2088.27|2089.62|2088.12|2089.77|2088.27|2089.62|2088.12|0
1648782920000|2022-04-01 03:15:20|2089.7|2088.2|2089.62|2088.12|2089.85|2088.35|2089.62|2088.12|0
1648782950000|2022-04-01 03:15:50|2089.7|2088.2|2089.62|2088.12|2089.85|2088.35|2089.62|2088.12|0
1648782960000|2022-04-01 03:16:00|2089.7|2088.2|2089.85|2088.35|2090.08|2088.58|2089.7|2088.2|0
1648782970000|2022-04-01 03:16:10|2089.77|2088.27|2090.08|2088.58|2090.08|2088.58|2089.62|2088.12|0
1648782980000|2022-04-01 03:16:20|2090|2088.5|2090.08|2088.58|2090.08|2088.58|2089.85|2088.35|0
1648783050000|2022-04-01 03:17:30|2090|2088.5|2089.85|2088.35|2090|2088.5|2089.85|2088.35|0
1648783060000|2022-04-01 03:17:40|2089.77|2088.27|2089.62|2088.12|2089.77|2088.27|2089.62|2088.12|0
1648783100000|2022-04-01 03:18:20|2089.7|2088.2|2089.85|2088.35|2089.85|2088.35|2089.7|2088.2|0
1648783110000|2022-04-01 03:18:30|2089.77|2088.27|2089.62|2088.12|2089.77|2088.27|2089.62|2088.12|0
1648783470000|2022-04-01 03:24:30|2089.54|2088.04|2089.16|2087.66|2089.54|2088.04|2089.16|2087.66|0
1648783490000|2022-04-01 03:24:50|2089.15|2087.65|2089.15|2087.65|2089.15|2087.65|2089.15|2087.65|0
1648783560000|2022-04-01 03:26:00|2089.23|2087.73|2089.15|2087.65|2089.38|2087.88|2089.15|2087.65|0
1648783650000|2022-04-01 03:27:30|2089.3|2087.8|2089.61|2088.11|2089.61|2088.11|2089.3|2087.8|0
1648783730000|2022-04-01 03:28:50|2089.6|2088.1|2089.15|2087.65|2089.6|2088.1|2089.15|2087.65|0
1648783740000|2022-04-01 03:29:00|2089.3|2087.8|2089.6|2088.1|2089.6|2088.1|2089.3|2087.8|0
1648783750000|2022-04-01 03:29:10|2089.45|2087.95|2089.15|2087.65|2089.45|2087.95|2089.15|2087.65|0
1648783800000|2022-04-01 03:30:00|2089.3|2087.8|2089.38|2087.88|2089.6|2088.1|2089.3|2087.8|0
1648783810000|2022-04-01 03:30:10|2089.3|2087.8|2089.15|2087.65|2089.38|2087.88|2089.15|2087.65|0
1648783850000|2022-04-01 03:30:50|2089.22|2087.72|2089.15|2087.65|2089.6|2088.1|2089.15|2087.65|0
1648783860000|2022-04-01 03:31:00|2089.22|2087.72|2089.15|2087.65|2089.38|2087.88|2089.15|2087.65|0
1648783870000|2022-04-01 03:31:10|2089.22|2087.72|2089.61|2088.11|2089.61|2088.11|2089.22|2087.72|0
1648783880000|2022-04-01 03:31:20|2089.6|2088.1|2089.6|2088.1|2089.61|2088.11|2089.6|2088.1|0
1648783930000|2022-04-01 03:32:10|2089.45|2087.95|2089.14|2087.64|2089.45|2087.95|2089.14|2087.64|0
1648783940000|2022-04-01 03:32:20|2089.22|2087.72|2089.37|2087.87|2089.6|2088.1|2089.14|2087.64|0
1648783950000|2022-04-01 03:32:30|2089.45|2087.95|2089.6|2088.1|2089.6|2088.1|2089.45|2087.95|0
1648783980000|2022-04-01 03:33:00|2089.45|2087.95|2089.14|2087.64|2089.45|2087.95|2089.14|2087.64|0
1648784010000|2022-04-01 03:33:30|2089.3|2087.8|2089.6|2088.1|2089.6|2088.1|2089.3|2087.8|0
1648784060000|2022-04-01 03:34:20|2089.52|2088.02|2089.6|2088.1|2089.6|2088.1|2089.37|2087.87|0
1648784070000|2022-04-01 03:34:30|2089.52|2088.02|2089.6|2088.1|2089.6|2088.1|2089.14|2087.64|0
1648784140000|2022-04-01 03:35:40|2089.45|2087.95|2089.14|2087.64|2089.45|2087.95|2089.14|2087.64|0
1648784150000|2022-04-01 03:35:50|2089.22|2087.72|2089.6|2088.1|2089.6|2088.1|2089.22|2087.72|0
1648784160000|2022-04-01 03:36:00|2089.44|2087.94|2089.14|2087.64|2089.44|2087.94|2089.14|2087.64|0
1648784240000|2022-04-01 03:37:20|2089.06|2087.56|2089.14|2087.64|2089.14|2087.64|2088.91|2087.41|0
1648784260000|2022-04-01 03:37:40|2089.13|2087.63|2089.14|2087.64|2089.14|2087.64|2089.13|2087.63|0
1648784270000|2022-04-01 03:37:50|2089.06|2087.56|2089.14|2087.64|2089.14|2087.64|2088.91|2087.41|0
1648784280000|2022-04-01 03:38:00|2089.13|2087.63|2088.68|2087.18|2089.13|2087.63|2088.68|2087.18|0
1648784370000|2022-04-01 03:39:30|2088.76|2087.26|2088.91|2087.41|2089.14|2087.64|2088.68|2087.18|0
1648784380000|2022-04-01 03:39:40|2088.99|2087.49|2089.14|2087.64|2089.14|2087.64|2088.99|2087.49|0
1648784400000|2022-04-01 03:40:00|2088.98|2087.48|2088.68|2087.18|2088.98|2087.48|2088.68|2087.18|0
1648784410000|2022-04-01 03:40:10|2088.76|2087.26|2089.14|2087.64|2089.14|2087.64|2088.76|2087.26|0
1648784460000|2022-04-01 03:41:00|2089.13|2087.63|2088.91|2087.41|2089.13|2087.63|2088.91|2087.41|0
1648784470000|2022-04-01 03:41:10|2088.98|2087.48|2088.68|2087.18|2089.14|2087.64|2088.68|2087.18|0
1648784480000|2022-04-01 03:41:20|2088.76|2087.26|2089.14|2087.64|2089.14|2087.64|2088.76|2087.26|0
1648784510000|2022-04-01 03:41:50|2088.98|2087.48|2089.14|2087.64|2089.14|2087.64|2088.68|2087.18|0
1648784540000|2022-04-01 03:42:20|2089.29|2087.79|2089.14|2087.64|2089.6|2088.1|2089.14|2087.64|0
1648784580000|2022-04-01 03:43:00|2088.98|2087.48|2088.91|2087.41|2088.98|2087.48|2088.68|2087.18|0
1648784590000|2022-04-01 03:43:10|2088.99|2087.49|2089.14|2087.64|2089.14|2087.64|2088.99|2087.49|0
1648784780000|2022-04-01 03:46:20|2089.06|2087.56|2089.14|2087.64|2089.14|2087.64|2088.91|2087.41|0
1648785000000|2022-04-01 03:50:00|2089.29|2087.79|2089.6|2088.1|2089.6|2088.1|2089.29|2087.79|0
1648785010000|2022-04-01 03:50:10|2089.67|2088.17|2089.6|2088.1|2089.83|2088.33|2089.6|2088.1|0
1648785020000|2022-04-01 03:50:20|2089.67|2088.17|2089.6|2088.1|2090.06|2088.56|2089.6|2088.1|0
1648785050000|2022-04-01 03:50:50|2089.67|2088.17|2089.6|2088.1|2090.06|2088.56|2089.6|2088.1|0
1648785100000|2022-04-01 03:51:40|2089.59|2088.09|2089.59|2088.09|2089.59|2088.09|2089.59|2088.09|0
1648785120000|2022-04-01 03:52:00|2089.6|2088.1|2089.6|2088.1|2089.6|2088.1|2089.6|2088.1|0
1648785180000|2022-04-01 03:53:00|2089.67|2088.17|2090.05|2088.55|2090.05|2088.55|2089.6|2088.1|0
1648785190000|2022-04-01 03:53:10|2090.06|2088.56|2090.05|2088.55|2090.06|2088.56|2090.05|2088.55|0
1648785220000|2022-04-01 03:53:40|2089.9|2088.4|2089.59|2088.09|2089.9|2088.4|2089.59|2088.09|0
1648785230000|2022-04-01 03:53:50|2089.67|2088.17|2089.82|2088.32|2090.05|2088.55|2089.67|2088.17|0
1648785240000|2022-04-01 03:54:00|2089.75|2088.25|2089.59|2088.09|2089.82|2088.32|2089.59|2088.09|0
1648785330000|2022-04-01 03:55:30|2089.44|2087.94|2089.13|2087.63|2089.44|2087.94|2089.13|2087.63|0
1648785360000|2022-04-01 03:56:00|2089.14|2087.64|2089.59|2088.09|2089.59|2088.09|2089.14|2087.64|0
1648785390000|2022-04-01 03:56:30|2089.51|2088.01|2089.36|2087.86|2089.51|2088.01|2089.36|2087.86|0
1648785400000|2022-04-01 03:56:40|2089.44|2087.94|2089.59|2088.09|2089.59|2088.09|2089.44|2087.94|0
1648785410000|2022-04-01 03:56:50|2089.44|2087.94|2089.13|2087.63|2089.44|2087.94|2089.13|2087.63|0
1648785420000|2022-04-01 03:57:00|2089.14|2087.64|2089.13|2087.63|2089.36|2087.86|2089.13|2087.63|0
1648785430000|2022-04-01 03:57:10|2089.14|2087.64|2089.14|2087.64|2089.36|2087.86|2089.14|2087.64|0
1648785460000|2022-04-01 03:57:40|2089.21|2087.71|2089.13|2087.63|2089.36|2087.86|2089.13|2087.63|0
1648785470000|2022-04-01 03:57:50|2089.14|2087.64|2089.14|2087.64|2089.14|2087.64|2089.14|2087.64|0
1648785510000|2022-04-01 03:58:30|2089.21|2087.71|2089.14|2087.64|2089.37|2087.87|2089.14|2087.64|0
1648785520000|2022-04-01 03:58:40|2089.21|2087.71|2089.14|2087.64|2089.37|2087.87|2089.14|2087.64|0
1648785530000|2022-04-01 03:58:50|2089.21|2087.71|2089.6|2088.1|2089.6|2088.1|2089.14|2087.64|0
1648785540000|2022-04-01 03:59:00|2089.52|2088.02|2089.59|2088.09|2089.59|2088.09|2089.37|2087.87|0
1648785570000|2022-04-01 03:59:30|2089.6|2088.1|2089.6|2088.1|2089.6|2088.1|2089.59|2088.09|0
1648785600000|2022-04-01 04:00:00|2089.67|2088.17|2089.6|2088.1|2089.83|2088.33|2089.6|2088.1|0
1648785620000|2022-04-01 04:00:20|2089.59|2088.09|2089.59|2088.09|2089.59|2088.09|2089.59|2088.09|0
1648785640000|2022-04-01 04:00:40|2089.6|2088.1|2089.6|2088.1|2089.6|2088.1|2089.59|2088.09|0
1648785650000|2022-04-01 04:00:50|2089.59|2088.09|2089.6|2088.1|2089.6|2088.1|2089.59|2088.09|0
1648785660000|2022-04-01 04:01:00|2089.52|2088.02|2089.14|2087.64|2089.52|2088.02|2089.14|2087.64|0
1648785760000|2022-04-01 04:02:40|2089.06|2087.56|2089.14|2087.64|2089.14|2087.64|2088.91|2087.41|0
1648785780000|2022-04-01 04:03:00|2089.06|2087.56|2089.14|2087.64|2089.14|2087.64|2088.91|2087.41|0
1648785830000|2022-04-01 04:03:50|2088.98|2087.48|2088.68|2087.18|2088.98|2087.48|2088.68|2087.18|0
1648786080000|2022-04-01 04:08:00|2088.83|2087.33|2089.14|2087.64|2089.14|2087.64|2088.83|2087.33|0
1648786090000|2022-04-01 04:08:10|2089.06|2087.56|2089.14|2087.64|2089.14|2087.64|2088.91|2087.41|0
1648786120000|2022-04-01 04:08:40|2089.06|2087.56|2089.14|2087.64|2089.14|2087.64|2088.91|2087.41|0
1648786140000|2022-04-01 04:09:00|2089.06|2087.56|2089.14|2087.64|2089.14|2087.64|2088.68|2087.18|0
1648786450000|2022-04-01 04:14:10|2089.22|2087.72|2089.37|2087.87|2089.37|2087.87|2089.22|2087.72|0
1648786460000|2022-04-01 04:14:20|2089.44|2087.94|2089.14|2087.64|2089.6|2088.1|2089.14|2087.64|0
1648786790000|2022-04-01 04:19:50|2088.99|2087.49|2088.69|2087.19|2088.99|2087.49|2088.69|2087.19|0
1648786800000|2022-04-01 04:20:00|2088.84|2087.34|2089.14|2087.64|2089.14|2087.64|2088.84|2087.34|0
1648786840000|2022-04-01 04:20:40|2088.99|2087.49|2089.14|2087.64|2089.14|2087.64|2088.68|2087.18|0
1648786870000|2022-04-01 04:21:10|2089.15|2087.65|2089.15|2087.65|2089.15|2087.65|2089.15|2087.65|0
1648787440000|2022-04-01 04:30:40|2089.3|2087.8|2089.61|2088.11|2089.61|2088.11|2089.3|2087.8|0
1648787460000|2022-04-01 04:31:00|2089.6|2088.1|2089.15|2087.65|2089.6|2088.1|2089.15|2087.65|0
1648787490000|2022-04-01 04:31:30|2088.99|2087.49|2089.15|2087.65|2089.15|2087.65|2088.69|2087.19|0
1648787510000|2022-04-01 04:31:50|2088.99|2087.49|2088.69|2087.19|2088.99|2087.49|2088.69|2087.19|0
1648787690000|2022-04-01 04:34:50|2088.76|2087.26|2088.69|2087.19|2088.92|2087.42|2088.69|2087.19|0
1648787710000|2022-04-01 04:35:10|2088.84|2087.34|2089.14|2087.64|2089.14|2087.64|2088.84|2087.34|0
1648787730000|2022-04-01 04:35:30|2088.68|2087.18|2088.99|2087.49|2088.99|2087.49|2088.68|2087.18|0
1648787740000|2022-04-01 04:35:40|2089.14|2087.64|2089.14|2087.64|2089.14|2087.64|2088.91|2087.41|0
1648788060000|2022-04-01 04:41:00|2089.13|2087.63|2088.68|2087.18|2089.13|2087.63|2088.68|2087.18|0
1648788070000|2022-04-01 04:41:10|2088.67|2087.17|2088.67|2087.17|2088.67|2087.17|2088.67|2087.17|0
1648788180000|2022-04-01 04:43:00|2088.52|2087.02|2088.21|2086.71|2088.52|2087.02|2088.21|2086.71|0
1648788190000|2022-04-01 04:43:10|2088.22|2086.72|2088.67|2087.17|2088.67|2087.17|2088.22|2086.72|0
1648788290000|2022-04-01 04:44:50|2088.66|2087.16|2088.66|2087.16|2088.89|2087.39|2088.66|2087.16|0
1648788360000|2022-04-01 04:46:00|2088.82|2087.32|2089.12|2087.62|2089.12|2087.62|2088.82|2087.32|0
1648788440000|2022-04-01 04:47:20|2089.2|2087.7|2089.12|2087.62|2089.58|2088.08|2089.12|2087.62|0
1648788450000|2022-04-01 04:47:30|2089.2|2087.7|2089.58|2088.08|2089.58|2088.08|2089.2|2087.7|0
1648788510000|2022-04-01 04:48:30|2089.66|2088.16|2089.81|2088.31|2090.04|2088.54|2089.66|2088.16|0
1648788520000|2022-04-01 04:48:40|2089.73|2088.23|2089.58|2088.08|2089.73|2088.23|2089.35|2087.85|0
1648788660000|2022-04-01 04:51:00|2089.42|2087.92|2089.15|2087.65|2089.42|2087.92|2089.12|2087.62|0
1648788720000|2022-04-01 04:52:00|2089.14|2087.64|2089.14|2087.64|2089.14|2087.64|2089.14|2087.64|0
1648788730000|2022-04-01 04:52:10|2088.99|2087.49|2088.69|2087.19|2088.99|2087.49|2088.69|2087.19|0
1648788760000|2022-04-01 04:52:40|2088.77|2087.27|2088.69|2087.19|2088.92|2087.42|2088.69|2087.19|0
1648788900000|2022-04-01 04:55:00|2088.77|2087.27|2088.92|2087.42|2089.15|2087.65|2088.77|2087.27|0
1648788910000|2022-04-01 04:55:10|2088.99|2087.49|2089.15|2087.65|2089.15|2087.65|2088.92|2087.42|0
1648788960000|2022-04-01 04:56:00|2089.3|2087.8|2089.67|2088.17|2089.67|2088.17|2089.3|2087.8|0
1648788990000|2022-04-01 04:56:30|2089.66|2088.16|2089.21|2087.71|2089.66|2088.16|2089.21|2087.71|0
1648789050000|2022-04-01 04:57:30|2089.2|2087.7|2089.2|2087.7|2089.2|2087.7|2089.2|2087.7|0
1648789060000|2022-04-01 04:57:40|2089.21|2087.71|2089.21|2087.71|2089.21|2087.71|2089.21|2087.71|0
1648789090000|2022-04-01 04:58:10|2089.2|2087.7|2089.2|2087.7|2089.2|2087.7|2089.2|2087.7|0
1648789200000|2022-04-01 05:00:00|2089.05|2087.55|2088.74|2087.24|2089.05|2087.55|2088.74|2087.24|0
1648789210000|2022-04-01 05:00:10|2088.75|2087.25|2088.75|2087.25|2088.75|2087.25|2088.75|2087.25|0
1648789220000|2022-04-01 05:00:20|2088.74|2087.24|2088.74|2087.24|2088.74|2087.24|2088.74|2087.24|0
1648789230000|2022-04-01 05:00:30|2088.75|2087.25|2088.75|2087.25|2088.75|2087.25|2088.75|2087.25|0
1648789260000|2022-04-01 05:01:00|2088.9|2087.4|2089.21|2087.71|2089.21|2087.71|2088.9|2087.4|0
1648789330000|2022-04-01 05:02:10|2089.2|2087.7|2089.21|2087.71|2089.21|2087.71|2089.2|2087.7|0
1648789340000|2022-04-01 05:02:20|2089.2|2087.7|2089.21|2087.71|2089.21|2087.71|2089.2|2087.7|0
1648789380000|2022-04-01 05:03:00|2089.2|2087.7|2089.2|2087.7|2089.21|2087.71|2089.2|2087.7|0
1648789390000|2022-04-01 05:03:10|2089.05|2087.55|2088.75|2087.25|2089.05|2087.55|2088.74|2087.24|0
1648789400000|2022-04-01 05:03:20|2088.82|2087.32|2089.2|2087.7|2089.21|2087.71|2088.75|2087.25|0
1648789410000|2022-04-01 05:03:30|2089.21|2087.71|2089.21|2087.71|2089.21|2087.71|2089.21|2087.71|0
1648789490000|2022-04-01 05:04:50|2089.18|2087.68|2089.18|2087.68|2089.18|2087.68|2089.18|2087.68|0
1648789520000|2022-04-01 05:05:20|2089.26|2087.76|2089.64|2088.14|2089.64|2088.14|2089.26|2087.76|0
1648789620000|2022-04-01 05:07:00|2089.8|2088.3|2090.1|2088.6|2090.1|2088.6|2089.64|2088.14|0
1648789640000|2022-04-01 05:07:20|2090.02|2088.52|2090.1|2088.6|2090.1|2088.6|2089.64|2088.14|0
1648789670000|2022-04-01 05:07:50|2090.02|2088.52|2089.87|2088.37|2090.02|2088.52|2089.87|2088.37|0
1648789680000|2022-04-01 05:08:00|2089.95|2088.45|2090.1|2088.6|2090.1|2088.6|2089.95|2088.45|0
1648789720000|2022-04-01 05:08:40|2090.02|2088.52|2090.1|2088.6|2090.1|2088.6|2089.87|2088.37|0
1648789760000|2022-04-01 05:09:20|2089.94|2088.44|2090.1|2088.6|2090.1|2088.6|2089.64|2088.14|0
1648789770000|2022-04-01 05:09:30|2090.09|2088.59|2090.1|2088.6|2090.1|2088.6|2090.09|2088.59|0
1648789780000|2022-04-01 05:09:40|2089.94|2088.44|2089.87|2088.37|2090.1|2088.6|2089.64|2088.14|0
1648789790000|2022-04-01 05:09:50|2089.79|2088.29|2089.79|2088.29|2089.79|2088.29|2089.79|2088.29|0
1648789800000|2022-04-01 05:10:00|2089.64|2088.14|2089.87|2088.37|2090.09|2088.59|2089.64|2088.14|0
1648789810000|2022-04-01 05:10:10|2089.79|2088.29|2089.64|2088.14|2090.09|2088.59|2089.64|2088.14|0
1648789820000|2022-04-01 05:10:20|2089.79|2088.29|2090.1|2088.6|2090.1|2088.6|2089.79|2088.29|0
1648789830000|2022-04-01 05:10:30|2090.09|2088.59|2089.64|2088.14|2090.09|2088.59|2089.64|2088.14|0
1648789840000|2022-04-01 05:10:40|2089.79|2088.29|2089.64|2088.14|2090.09|2088.59|2089.64|2088.14|0
1648789850000|2022-04-01 05:10:50|2089.63|2088.13|2089.63|2088.13|2089.63|2088.13|2089.63|2088.13|0
1648789920000|2022-04-01 05:12:00|2089.64|2088.14|2090.09|2088.59|2090.09|2088.59|2089.64|2088.14|0
1648789930000|2022-04-01 05:12:10|2090.1|2088.6|2090.1|2088.6|2090.1|2088.6|2090.1|2088.6|0
1648789940000|2022-04-01 05:12:20|2090.02|2088.52|2090.1|2088.6|2090.1|2088.6|2089.64|2088.14|0
1648789960000|2022-04-01 05:12:40|2090.02|2088.52|2089.87|2088.37|2090.1|2088.6|2089.64|2088.14|0
1648789970000|2022-04-01 05:12:50|2089.95|2088.45|2089.64|2088.14|2090.1|2088.6|2089.64|2088.14|0
1648789980000|2022-04-01 05:13:00|2089.72|2088.22|2090.1|2088.6|2090.1|2088.6|2089.72|2088.22|0
1648789990000|2022-04-01 05:13:10|2090.07|2088.57|2090.07|2088.57|2090.07|2088.57|2090.07|2088.57|0
1648790040000|2022-04-01 05:14:00|2090.22|2088.72|2090.53|2089.03|2090.53|2089.03|2090.22|2088.72|0
1648790060000|2022-04-01 05:14:20|2090.54|2089.04|2090.99|2089.49|2090.99|2089.49|2090.54|2089.04|0
1648790070000|2022-04-01 05:14:30|2091.01|2089.51|2091.01|2089.51|2091.01|2089.51|2091.01|2089.51|0
1648790090000|2022-04-01 05:14:50|2091.17|2089.67|2091.47|2089.97|2091.47|2089.97|2091.17|2089.67|0
1648790110000|2022-04-01 05:15:10|2091.48|2089.98|2091.33|2089.83|2091.48|2089.98|2091.02|2089.52|0
1648790120000|2022-04-01 05:15:20|2091.02|2089.52|2091.48|2089.98|2091.48|2089.98|2091.02|2089.52|0
1648790130000|2022-04-01 05:15:30|2091.24|2089.74|2091.24|2089.74|2091.24|2089.74|2091.24|2089.74|0
1648790160000|2022-04-01 05:16:00|2091.09|2089.59|2090.78|2089.28|2091.09|2089.59|2090.78|2089.28|0
1648790170000|2022-04-01 05:16:10|2091.01|2089.51|2091.01|2089.51|2091.01|2089.51|2090.78|2089.28|0
1648790180000|2022-04-01 05:16:20|2090.94|2089.44|2091.24|2089.74|2091.24|2089.74|2090.78|2089.28|0
1648790290000|2022-04-01 05:18:10|2091.16|2089.66|2091.16|2089.66|2091.24|2089.74|2091.01|2089.51|0
1648790300000|2022-04-01 05:18:20|2091.01|2089.51|2091.24|2089.74|2091.24|2089.74|2090.78|2089.28|0
1648790340000|2022-04-01 05:19:00|2091.22|2089.72|2091.22|2089.72|2091.22|2089.72|2091.22|2089.72|0
1648790460000|2022-04-01 05:21:00|2091.06|2089.56|2090.76|2089.26|2091.06|2089.56|2090.76|2089.26|0
1648790470000|2022-04-01 05:21:10|2090.91|2089.41|2091.22|2089.72|2091.22|2089.72|2090.91|2089.41|0
1648790480000|2022-04-01 05:21:20|2091.06|2089.56|2090.76|2089.26|2091.06|2089.56|2090.76|2089.26|0
1648790490000|2022-04-01 05:21:30|2090.83|2089.33|2090.99|2089.49|2090.99|2089.49|2090.83|2089.33|0
1648790500000|2022-04-01 05:21:40|2091.06|2089.56|2091.22|2089.72|2091.22|2089.72|2090.76|2089.26|0
1648790510000|2022-04-01 05:21:50|2091.06|2089.56|2091.22|2089.72|2091.22|2089.72|2090.76|2089.26|0
1648790520000|2022-04-01 05:22:00|2091.21|2089.71|2091.22|2089.72|2091.22|2089.72|2090.76|2089.26|0
1648790560000|2022-04-01 05:22:40|2091.06|2089.56|2091.22|2089.72|2091.22|2089.72|2090.76|2089.26|0
1648790580000|2022-04-01 05:23:00|2091.06|2089.56|2091.21|2089.71|2091.21|2089.71|2090.76|2089.26|0
1648790590000|2022-04-01 05:23:10|2091.06|2089.56|2090.99|2089.49|2091.06|2089.56|2090.76|2089.26|0
1648790600000|2022-04-01 05:23:20|2091.06|2089.56|2091.21|2089.71|2091.22|2089.72|2091.06|2089.56|0
1648790620000|2022-04-01 05:23:40|2091.22|2089.72|2091.21|2089.71|2091.22|2089.72|2091.21|2089.71|0
1648790630000|2022-04-01 05:23:50|2091.22|2089.72|2091.22|2089.72|2091.22|2089.72|2091.22|2089.72|0
1648790640000|2022-04-01 05:24:00|2091.21|2089.71|2091.21|2089.71|2091.21|2089.71|2091.21|2089.71|0
1648790650000|2022-04-01 05:24:10|2091.06|2089.56|2090.76|2089.26|2091.06|2089.56|2090.76|2089.26|0
1648790660000|2022-04-01 05:24:20|2090.91|2089.41|2091.21|2089.71|2091.21|2089.71|2090.91|2089.41|0
1648790670000|2022-04-01 05:24:30|2091.06|2089.56|2091.21|2089.71|2091.21|2089.71|2090.76|2089.26|0
1648790800000|2022-04-01 05:26:40|2091.52|2090.02|2092.13|2090.63|2092.13|2090.63|2091.52|2090.02|0
1648790840000|2022-04-01 05:27:20|2092.12|2090.62|2092.12|2090.62|2092.12|2090.62|2092.12|2090.62|0
1648790860000|2022-04-01 05:27:40|2092.05|2090.55|2092.12|2090.62|2092.12|2090.62|2091.9|2090.4|0
1648790870000|2022-04-01 05:27:50|2091.97|2090.47|2091.9|2090.4|2091.97|2090.47|2091.67|2090.17|0
1648790880000|2022-04-01 05:28:00|2091.97|2090.47|2091.9|2090.4|2092.12|2090.62|2091.9|2090.4|0
1648790890000|2022-04-01 05:28:10|2091.97|2090.47|2092.12|2090.62|2092.12|2090.62|2091.9|2090.4|0
1648790900000|2022-04-01 05:28:20|2092.05|2090.55|2092.13|2090.63|2092.13|2090.63|2091.9|2090.4|0
1648790970000|2022-04-01 05:29:30|2092.28|2090.78|2092.63|2091.13|2092.63|2091.13|2092.28|2090.78|0
1648790980000|2022-04-01 05:29:40|2092.62|2091.12|2092.16|2090.66|2092.62|2091.12|2092.16|2090.66|0
1648790990000|2022-04-01 05:29:50|2092.09|2090.59|2091.94|2090.44|2092.09|2090.59|2091.94|2090.44|0
1648791000000|2022-04-01 05:30:00|2092.01|2090.51|2092.17|2090.67|2092.17|2090.67|2091.71|2090.21|0
1648791010000|2022-04-01 05:30:10|2092.01|2090.51|2091.71|2090.21|2092.01|2090.51|2091.71|2090.21|0
1648791080000|2022-04-01 05:31:20|2091.89|2090.39|2091.89|2090.39|2091.89|2090.39|2091.89|2090.39|0
1648791090000|2022-04-01 05:31:30|2091.73|2090.23|2091.43|2089.93|2091.73|2090.23|2091.43|2089.93|0
1648791130000|2022-04-01 05:32:10|2091.51|2090.01|2091.89|2090.39|2091.89|2090.39|2091.51|2090.01|0
1648791140000|2022-04-01 05:32:20|2091.73|2090.23|2091.61|2090.11|2091.73|2090.23|2091.43|2089.93|0
1648791150000|2022-04-01 05:32:30|2091.46|2089.96|2091.61|2090.11|2091.61|2090.11|2091.15|2089.65|0
1648791180000|2022-04-01 05:33:00|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|0
1648791270000|2022-04-01 05:34:30|2091.07|2089.57|2090.69|2089.19|2091.07|2089.57|2090.69|2089.19|0
1648791280000|2022-04-01 05:34:40|2090.77|2089.27|2090.69|2089.19|2091.15|2089.65|2090.69|2089.19|0
1648791290000|2022-04-01 05:34:50|2090.84|2089.34|2090.92|2089.42|2091.15|2089.65|2090.84|2089.34|0
1648791300000|2022-04-01 05:35:00|2090.99|2089.49|2091.15|2089.65|2091.15|2089.65|2090.99|2089.49|0
1648791350000|2022-04-01 05:35:50|2090.99|2089.49|2090.69|2089.19|2090.99|2089.49|2090.69|2089.19|0
1648791360000|2022-04-01 05:36:00|2090.84|2089.34|2090.69|2089.19|2091.15|2089.65|2090.69|2089.19|0
1648791370000|2022-04-01 05:36:10|2090.76|2089.26|2090.7|2089.2|2090.94|2089.44|2090.69|2089.19|0
1648791380000|2022-04-01 05:36:20|2090.55|2089.05|2090.24|2088.74|2090.55|2089.05|2090.24|2088.74|0
1648791420000|2022-04-01 05:37:00|2090.32|2088.82|2090.24|2088.74|2090.47|2088.97|2090.24|2088.74|0
1648791470000|2022-04-01 05:37:50|2090.32|2088.82|2090.47|2088.97|2090.7|2089.2|2090.32|2088.82|0
1648791480000|2022-04-01 05:38:00|2090.4|2088.9|2090.24|2088.74|2090.4|2088.9|2090.24|2088.74|0
1648791580000|2022-04-01 05:39:40|2090.4|2088.9|2090.24|2088.74|2090.7|2089.2|2090.24|2088.74|0
1648791620000|2022-04-01 05:40:20|2090.32|2088.82|2090.7|2089.2|2090.7|2089.2|2090.32|2088.82|0
1648791630000|2022-04-01 05:40:30|2090.55|2089.05|2090.7|2089.2|2090.7|2089.2|2090.24|2088.74|0
1648791660000|2022-04-01 05:41:00|2090.63|2089.13|2090.47|2088.97|2090.63|2089.13|2090.47|2088.97|0
1648791670000|2022-04-01 05:41:10|2090.4|2088.9|2090.24|2088.74|2090.4|2088.9|2090.24|2088.74|0
1648791680000|2022-04-01 05:41:20|2090.32|2088.82|2090.47|2088.97|2090.47|2088.97|2090.32|2088.82|0
1648791690000|2022-04-01 05:41:30|2090.39|2088.89|2090.7|2089.2|2090.7|2089.2|2090.24|2088.74|0
1648791700000|2022-04-01 05:41:40|2090.62|2089.12|2090.7|2089.2|2090.7|2089.2|2090.47|2088.97|0
1648791720000|2022-04-01 05:42:00|2090.62|2089.12|2090.47|2088.97|2090.7|2089.2|2090.24|2088.74|0
1648791730000|2022-04-01 05:42:10|2090.39|2088.89|2090.24|2088.74|2090.39|2088.89|2090.24|2088.74|0
1648791750000|2022-04-01 05:42:30|2090.4|2088.9|2090.64|2089.14|2090.7|2089.2|2090.4|2088.9|0
1648791790000|2022-04-01 05:43:10|2090.65|2089.15|2090.65|2089.15|2090.65|2089.15|2090.64|2089.14|0
1648791800000|2022-04-01 05:43:20|2090.64|2089.14|2090.64|2089.14|2090.64|2089.14|2090.64|2089.14|0
1648791810000|2022-04-01 05:43:30|2090.49|2088.99|2090.19|2088.69|2090.49|2088.99|2090.19|2088.69|0
1648791820000|2022-04-01 05:43:40|2090.34|2088.84|2090.19|2088.69|2090.65|2089.15|2090.19|2088.69|0
1648791830000|2022-04-01 05:43:50|2090.34|2088.84|2090.65|2089.15|2090.65|2089.15|2090.34|2088.84|0
1648791840000|2022-04-01 05:44:00|2090.64|2089.14|2090.64|2089.14|2090.64|2089.14|2090.64|2089.14|0
1648791850000|2022-04-01 05:44:10|2090.65|2089.15|2090.19|2088.69|2090.65|2089.15|2090.19|2088.69|0
1648791890000|2022-04-01 05:44:50|2090.34|2088.84|2090.65|2089.15|2090.65|2089.15|2090.34|2088.84|0
1648791900000|2022-04-01 05:45:00|2090.49|2088.99|2090.19|2088.69|2090.49|2088.99|2090.19|2088.69|0
1648791950000|2022-04-01 05:45:50|2089.73|2088.23|2089.73|2088.23|2089.73|2088.23|2089.73|2088.23|0
1648792010000|2022-04-01 05:46:50|2089.58|2088.08|2089.73|2088.23|2089.73|2088.23|2089.27|2087.77|0
1648792130000|2022-04-01 05:48:50|2089.65|2088.15|2089.5|2088|2089.65|2088.15|2089.5|2088|0
1648792140000|2022-04-01 05:49:00|2089.43|2087.93|2089.5|2088|2089.73|2088.23|2089.27|2087.77|0
1648792150000|2022-04-01 05:49:10|2089.58|2088.08|2089.73|2088.23|2089.73|2088.23|2089.58|2088.08|0
1648792160000|2022-04-01 05:49:20|2089.58|2088.08|2089.27|2087.77|2089.58|2088.08|2089.27|2087.77|0
1648792210000|2022-04-01 05:50:10|2089.42|2087.92|2089.72|2088.22|2089.72|2088.22|2089.42|2087.92|0
1648792220000|2022-04-01 05:50:20|2089.73|2088.23|2089.73|2088.23|2089.73|2088.23|2089.73|2088.23|0
1648792230000|2022-04-01 05:50:30|2089.74|2088.24|2089.73|2088.23|2089.74|2088.24|2089.73|2088.23|0
1648792240000|2022-04-01 05:50:40|2089.58|2088.08|2089.28|2087.78|2089.58|2088.08|2089.28|2087.78|0
1648792250000|2022-04-01 05:50:50|2089.27|2087.77|2089.27|2087.77|2089.27|2087.77|2089.27|2087.77|0
1648792310000|2022-04-01 05:51:50|2089.35|2087.85|2089.28|2087.78|2089.73|2088.23|2089.28|2087.78|0
1648792330000|2022-04-01 05:52:10|2089.27|2087.77|2089.27|2087.77|2089.27|2087.77|2089.27|2087.77|0
1648792340000|2022-04-01 05:52:20|2089.28|2087.78|2089.28|2087.78|2089.28|2087.78|2089.28|2087.78|0
1648792350000|2022-04-01 05:52:30|2089.27|2087.77|2089.27|2087.77|2089.27|2087.77|2089.27|2087.77|0
1648792400000|2022-04-01 05:53:20|2088.81|2087.31|2088.81|2087.31|2088.81|2087.31|2088.81|2087.31|0
1648792480000|2022-04-01 05:54:40|2088.96|2087.46|2089.27|2087.77|2089.27|2087.77|2088.96|2087.46|0
1648792520000|2022-04-01 05:55:20|2089.2|2087.7|2089.27|2087.77|2089.27|2087.77|2088.81|2087.31|0
1648792620000|2022-04-01 05:57:00|2089.26|2087.76|2089.26|2087.76|2089.26|2087.76|2089.26|2087.76|0
1648792670000|2022-04-01 05:57:50|2089.42|2087.92|2089.72|2088.22|2089.72|2088.22|2089.42|2087.92|0
1648792720000|2022-04-01 05:58:40|2089.64|2088.14|2088.35|2086.85|2089.72|2088.22|2088.35|2086.85|0
1648792730000|2022-04-01 05:58:50|2088.42|2086.92|2088.8|2087.3|2088.8|2087.3|2088.35|2086.85|0
1648792740000|2022-04-01 05:59:00|2088.65|2087.15|2088.58|2087.08|2088.8|2087.3|2088.35|2086.85|0
1648792750000|2022-04-01 05:59:10|2088.5|2087|2088.35|2086.85|2088.5|2087|2088.35|2086.85|0
1648792760000|2022-04-01 05:59:20|2088.19|2086.69|2087.89|2086.39|2088.19|2086.69|2087.89|2086.39|0
1648792780000|2022-04-01 05:59:40|2087.97|2086.47|2087.89|2086.39|2088.35|2086.85|2087.89|2086.39|0
1648792790000|2022-04-01 05:59:50|2087.88|2086.38|2087.88|2086.38|2087.88|2086.38|2087.88|2086.38|0
1648792800000|2022-04-01 06:00:00|2087.73|2086.23|2086.97|2085.47|2087.73|2086.23|2086.97|2085.47|0
1648792810000|2022-04-01 06:00:10|2086.96|2085.46|2086.94|2085.44|2087.17|2085.67|2086.05|2084.55|0
1648792830000|2022-04-01 06:00:30|2086.95|2085.45|2086.94|2085.44|2087.4|2085.9|2086.94|2085.44|0
1648792840000|2022-04-01 06:00:40|2086.79|2085.29|2086.49|2084.99|2086.79|2085.29|2086.49|2084.99|0
1648792850000|2022-04-01 06:00:50|2086.64|2085.14|2086.94|2085.44|2086.94|2085.44|2086.64|2085.14|0
1648792870000|2022-04-01 06:01:10|2086.79|2085.29|2086.49|2084.99|2086.79|2085.29|2086.49|2084.99|0
1648792890000|2022-04-01 06:01:30|2086.33|2084.83|2086.03|2084.53|2086.33|2084.83|2086.03|2084.53|0
1648792900000|2022-04-01 06:01:40|2085.87|2084.37|2086.03|2084.53|2086.03|2084.53|2085.57|2084.07|0
1648792940000|2022-04-01 06:02:20|2086.18|2084.68|2086.49|2084.99|2086.49|2084.99|2086.18|2084.68|0
1648792950000|2022-04-01 06:02:30|2086.57|2085.07|2086.95|2085.45|2086.95|2085.45|2086.57|2085.07|0
1648792960000|2022-04-01 06:02:40|2087.1|2085.6|2088.1|2086.6|2088.78|2087.28|2087.1|2085.6|0
1648792970000|2022-04-01 06:02:50|2088.17|2086.67|2087.87|2086.37|2088.33|2086.83|2087.87|2086.37|0
1648792990000|2022-04-01 06:03:10|2088.02|2086.52|2088.1|2086.6|2088.32|2086.82|2087.87|2086.37|0
1648793000000|2022-04-01 06:03:20|2088.17|2086.67|2088.33|2086.83|2088.33|2086.83|2087.87|2086.37|0
1648793010000|2022-04-01 06:03:30|2088.4|2086.9|2088.33|2086.83|2088.56|2087.06|2088.33|2086.83|0
1648793020000|2022-04-01 06:03:40|2088.17|2086.67|2088.33|2086.83|2088.33|2086.83|2087.87|2086.37|0
1648793050000|2022-04-01 06:04:10|2088.48|2086.98|2088.33|2086.83|2088.79|2087.29|2088.33|2086.83|0
1648793060000|2022-04-01 06:04:20|2088.48|2086.98|2088.33|2086.83|2088.79|2087.29|2088.33|2086.83|0
1648793080000|2022-04-01 06:04:40|2088.17|2086.67|2087.87|2086.37|2088.17|2086.67|2087.87|2086.37|0
1648793090000|2022-04-01 06:04:50|2088.02|2086.52|2087.87|2086.37|2088.33|2086.83|2087.87|2086.37|0
1648793100000|2022-04-01 06:05:00|2087.95|2086.45|2088.34|2086.84|2088.34|2086.84|2087.95|2086.45|0
1648793110000|2022-04-01 06:05:10|2088.49|2086.99|2088.34|2086.84|2088.8|2087.3|2088.34|2086.84|0
1648793130000|2022-04-01 06:05:30|2088.18|2086.68|2087.88|2086.38|2088.18|2086.68|2087.88|2086.38|0
1648793150000|2022-04-01 06:05:50|2087.73|2086.23|2087.9|2086.4|2087.9|2086.4|2087.42|2085.92|0
1648793180000|2022-04-01 06:06:20|2087.75|2086.25|2087.44|2085.94|2087.75|2086.25|2087.44|2085.94|0
1648793200000|2022-04-01 06:06:40|2087.62|2086.12|2087.62|2086.12|2087.62|2086.12|2087.62|2086.12|0
1648793210000|2022-04-01 06:06:50|2087.47|2085.97|2087.16|2085.66|2087.47|2085.97|2087.16|2085.66|0
1648793220000|2022-04-01 06:07:00|2087.08|2085.58|2086.7|2085.2|2087.08|2085.58|2086.7|2085.2|0
1648793240000|2022-04-01 06:07:20|2086.55|2085.05|2086.25|2084.75|2086.55|2085.05|2086.25|2084.75|0
1648793250000|2022-04-01 06:07:30|2086.24|2084.74|2086.24|2084.74|2086.25|2084.75|2086.24|2084.74|0
1648793260000|2022-04-01 06:07:40|2086.25|2084.75|2086.28|2084.78|2086.29|2084.79|2086.25|2084.75|0
1648793270000|2022-04-01 06:07:50|2086.29|2084.79|2086.29|2084.79|2086.29|2084.79|2086.29|2084.79|0
1648793280000|2022-04-01 06:08:00|2086.28|2084.78|2085.82|2084.32|2086.28|2084.78|2085.82|2084.32|0
1648793290000|2022-04-01 06:08:10|2085.83|2084.33|2085.82|2084.32|2085.83|2084.33|2085.82|2084.32|0
1648793300000|2022-04-01 06:08:20|2085.83|2084.33|2086.28|2084.78|2086.28|2084.78|2085.83|2084.33|0
1648793310000|2022-04-01 06:08:30|2086.21|2084.71|2086.28|2084.78|2086.28|2084.78|2086.05|2084.55|0
1648793320000|2022-04-01 06:08:40|2086.13|2084.63|2085.84|2084.34|2086.13|2084.63|2085.82|2084.32|0
1648793360000|2022-04-01 06:09:20|2086|2084.5|2086.07|2084.57|2086.3|2084.8|2086|2084.5|0
1648793370000|2022-04-01 06:09:30|2086.15|2084.65|2086.3|2084.8|2086.53|2085.03|2086.15|2084.65|0
1648793380000|2022-04-01 06:09:40|2086.38|2084.88|2086.76|2085.26|2086.76|2085.26|2086.38|2084.88|0
1648793390000|2022-04-01 06:09:50|2086.85|2085.35|2086.85|2085.35|2086.85|2085.35|2086.85|2085.35|0
1648793410000|2022-04-01 06:10:10|2086.77|2085.27|2086.85|2085.35|2086.85|2085.35|2086.62|2085.12|0
1648793430000|2022-04-01 06:10:30|2086.7|2085.2|2086.39|2084.89|2086.7|2085.2|2086.38|2084.88|0
1648793440000|2022-04-01 06:10:40|2086.54|2085.04|2086.84|2085.34|2086.84|2085.34|2086.54|2085.04|0
1648793490000|2022-04-01 06:11:30|2086.69|2085.19|2086.38|2084.88|2086.69|2085.19|2086.38|2084.88|0
1648793510000|2022-04-01 06:11:50|2086.23|2084.73|2086.38|2084.88|2086.38|2084.88|2085.92|2084.42|0
1648793520000|2022-04-01 06:12:00|2086.54|2085.04|2086.89|2085.39|2086.89|2085.39|2086.54|2085.04|0
1648793580000|2022-04-01 06:13:00|2087.05|2085.55|2087.35|2085.85|2087.35|2085.85|2086.9|2085.4|0
1648793600000|2022-04-01 06:13:20|2087.44|2085.94|2087.67|2086.17|2087.67|2086.17|2087.44|2085.94|0
1648793610000|2022-04-01 06:13:30|2087.75|2086.25|2087.44|2085.94|2087.9|2086.4|2087.44|2085.94|0
1648793630000|2022-04-01 06:13:50|2087.29|2085.79|2086.98|2085.48|2087.29|2085.79|2086.98|2085.48|0
1648793640000|2022-04-01 06:14:00|2086.99|2085.49|2087.44|2085.94|2087.44|2085.94|2086.99|2085.49|0
1648793690000|2022-04-01 06:14:50|2086.98|2085.48|2086.98|2085.48|2086.98|2085.48|2086.98|2085.48|0
1648793710000|2022-04-01 06:15:10|2086.99|2085.49|2087.44|2085.94|2087.44|2085.94|2086.99|2085.49|0
1648793720000|2022-04-01 06:15:20|2087.43|2085.93|2087.43|2085.93|2087.43|2085.93|2087.43|2085.93|0
1648793730000|2022-04-01 06:15:30|2087.28|2085.78|2086.98|2085.48|2087.28|2085.78|2086.97|2085.47|0
1648793740000|2022-04-01 06:15:40|2086.82|2085.32|2086.52|2085.02|2086.82|2085.32|2086.52|2085.02|0
1648793790000|2022-04-01 06:16:30|2086.6|2085.1|2086.52|2085.02|2086.75|2085.25|2086.52|2085.02|0
1648793800000|2022-04-01 06:16:40|2086.67|2085.17|2086.98|2085.48|2086.98|2085.48|2086.67|2085.17|0
1648793810000|2022-04-01 06:16:50|2086.9|2085.4|2086.52|2085.02|2086.9|2085.4|2086.52|2085.02|0
1648793820000|2022-04-01 06:17:00|2086.67|2085.17|2086.52|2085.02|2086.98|2085.48|2086.52|2085.02|0
1648793860000|2022-04-01 06:17:40|2086.6|2085.1|2086.98|2085.48|2086.98|2085.48|2086.6|2085.1|0
1648793880000|2022-04-01 06:18:00|2087.14|2085.64|2087.44|2085.94|2087.44|2085.94|2087.14|2085.64|0
1648793920000|2022-04-01 06:18:40|2087.29|2085.79|2086.98|2085.48|2087.44|2085.94|2086.98|2085.48|0
1648793940000|2022-04-01 06:19:00|2086.99|2085.49|2086.99|2085.49|2086.99|2085.49|2086.99|2085.49|0
1648793990000|2022-04-01 06:19:50|2087.07|2085.57|2086.99|2085.49|2087.22|2085.72|2086.99|2085.49|0
1648794000000|2022-04-01 06:20:00|2087.07|2085.57|2087.45|2085.95|2087.45|2085.95|2087.07|2085.57|0
1648794010000|2022-04-01 06:20:10|2087.68|2086.18|2087.91|2086.41|2087.91|2086.41|2087.68|2086.18|0
1648794020000|2022-04-01 06:20:20|2087.83|2086.33|2087.91|2086.41|2087.91|2086.41|2087.45|2085.95|0
1648794030000|2022-04-01 06:20:30|2087.99|2086.49|2088.37|2086.87|2088.37|2086.87|2087.91|2086.41|0
1648794050000|2022-04-01 06:20:50|2088.52|2087.02|2088.83|2087.33|2089.29|2087.79|2088.52|2087.02|0
1648794070000|2022-04-01 06:21:10|2088.99|2087.49|2089.59|2088.09|2089.75|2088.25|2088.99|2087.49|0
1648794080000|2022-04-01 06:21:20|2089.29|2087.79|2089.52|2088.02|2089.52|2088.02|2089.29|2087.79|0
1648794090000|2022-04-01 06:21:30|2089.44|2087.94|2089.75|2088.25|2090.21|2088.71|2089.29|2087.79|0
1648794100000|2022-04-01 06:21:40|2089.76|2088.26|2090.21|2088.71|2090.21|2088.71|2089.75|2088.25|0
1648794110000|2022-04-01 06:21:50|2090.29|2088.79|2090.67|2089.17|2090.67|2089.17|2090.29|2088.79|0
1648794120000|2022-04-01 06:22:00|2090.66|2089.16|2090.67|2089.17|2090.67|2089.17|2090.66|2089.16|0
1648794130000|2022-04-01 06:22:10|2090.51|2089.01|2090.46|2088.96|2090.67|2089.17|2090.21|2088.71|0
1648794140000|2022-04-01 06:22:20|2090.53|2089.03|2090.23|2088.73|2090.68|2089.18|2090.23|2088.73|0
1648794150000|2022-04-01 06:22:30|2090.22|2088.72|2090.22|2088.72|2090.68|2089.18|2090.22|2088.72|0
1648794160000|2022-04-01 06:22:40|2090.23|2088.73|2090.68|2089.18|2090.68|2089.18|2090.23|2088.73|0
1648794180000|2022-04-01 06:23:00|2090.84|2089.34|2090.68|2089.18|2091.14|2089.64|2090.68|2089.18|0
1648794190000|2022-04-01 06:23:10|2090.84|2089.34|2090.68|2089.18|2091.14|2089.64|2090.68|2089.18|0
1648794200000|2022-04-01 06:23:20|2090.76|2089.26|2091.14|2089.64|2091.14|2089.64|2090.68|2089.18|0
1648794210000|2022-04-01 06:23:30|2091.3|2089.8|2091.22|2089.72|2091.6|2090.1|2091.14|2089.64|0
1648794220000|2022-04-01 06:23:40|2091.37|2089.87|2091.14|2089.64|2091.37|2089.87|2091.14|2089.64|0
1648794240000|2022-04-01 06:24:00|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|0
1648794250000|2022-04-01 06:24:10|2091.14|2089.64|2091.15|2089.65|2091.15|2089.65|2091.14|2089.64|0
1648794260000|2022-04-01 06:24:20|2091.14|2089.64|2091.14|2089.64|2091.14|2089.64|2091.14|2089.64|0
1648794270000|2022-04-01 06:24:30|2091.15|2089.65|2091.14|2089.64|2091.15|2089.65|2091.14|2089.64|0
1648794280000|2022-04-01 06:24:40|2091.22|2089.72|2091.6|2090.1|2091.6|2090.1|2091.14|2089.64|0
1648794300000|2022-04-01 06:25:00|2091.61|2090.11|2091.15|2089.65|2091.61|2090.11|2091.15|2089.65|0
1648794310000|2022-04-01 06:25:10|2091.16|2089.66|2091.61|2090.11|2091.61|2090.11|2091.16|2089.66|0
1648794320000|2022-04-01 06:25:20|2091.77|2090.27|2092.07|2090.57|2092.07|2090.57|2091.77|2090.27|0
1648794370000|2022-04-01 06:26:10|2091.92|2090.42|2091.61|2090.11|2091.92|2090.42|2091.61|2090.11|0
1648794390000|2022-04-01 06:26:30|2091.77|2090.27|2092.07|2090.57|2092.07|2090.57|2091.77|2090.27|0
1648794400000|2022-04-01 06:26:40|2092.15|2090.65|2092.3|2090.8|2092.53|2091.03|2092.15|2090.65|0
1648794410000|2022-04-01 06:26:50|2092.38|2090.88|2092.53|2091.03|2092.53|2091.03|2092.3|2090.8|0
1648794420000|2022-04-01 06:27:00|2092.45|2090.95|2092.07|2090.57|2092.45|2090.95|2092.07|2090.57|0
1648794430000|2022-04-01 06:27:10|2092.22|2090.72|2092.53|2091.03|2092.76|2091.26|2092.22|2090.72|0
1648794440000|2022-04-01 06:27:20|2092.61|2091.11|2092.7|2091.2|2092.99|2091.49|2092.53|2091.03|0
1648794450000|2022-04-01 06:27:30|2092.63|2091.13|2092.4|2090.9|2092.7|2091.2|2092.24|2090.74|0
1648794460000|2022-04-01 06:27:40|2092.24|2090.74|2092.08|2090.58|2092.24|2090.74|2092.01|2090.51|0
1648794470000|2022-04-01 06:27:50|2092.07|2090.57|2092.08|2090.58|2092.08|2090.58|2092.07|2090.57|0
1648794480000|2022-04-01 06:28:00|2091.92|2090.42|2091.62|2090.12|2091.92|2090.42|2091.62|2090.12|0
1648794520000|2022-04-01 06:28:40|2091.56|2090.06|2091.1|2089.6|2091.56|2090.06|2091.1|2089.6|0
1648794530000|2022-04-01 06:28:50|2091.09|2089.59|2090.87|2089.37|2091.09|2089.59|2090.87|2089.37|0
1648794540000|2022-04-01 06:29:00|2090.86|2089.36|2090.85|2089.35|2091.09|2089.59|2090.63|2089.13|0
1648794550000|2022-04-01 06:29:10|2090.78|2089.28|2090.62|2089.12|2090.78|2089.28|2090.39|2088.89|0
1648794580000|2022-04-01 06:29:40|2090.39|2088.89|2090.47|2088.97|2090.62|2089.12|2090.39|2088.89|0
1648794590000|2022-04-01 06:29:50|2090.62|2089.12|2090.39|2088.89|2090.62|2089.12|2090.39|2088.89|0
1648794600000|2022-04-01 06:30:00|2090.32|2088.82|2089.93|2088.43|2090.32|2088.82|2089.7|2088.2|0
1648794610000|2022-04-01 06:30:10|2089.86|2088.36|2090.16|2088.66|2090.16|2088.66|2089.7|2088.2|3
1648794620000|2022-04-01 06:30:20|2090.09|2088.59|2090.16|2088.66|2090.16|2088.66|2089.93|2088.43|0
1648794630000|2022-04-01 06:30:30|2090.23|2088.73|2090.23|2088.73|2090.23|2088.73|2090.23|2088.73|0
1648794640000|2022-04-01 06:30:40|2090.24|2088.74|2090.68|2089.28|2090.68|2089.28|2090.24|2088.74|1
1648794660000|2022-04-01 06:31:00|2090.55|2089.15|2090.3|2088.9|2090.55|2089.15|2090.3|2088.9|1
1648794670000|2022-04-01 06:31:10|2090.18|2088.78|2090.18|2088.78|2090.3|2088.9|2090.18|2088.78|0
1648794680000|2022-04-01 06:31:20|2090.05|2088.65|2090.18|2088.78|2090.18|2088.78|2090.05|2088.65|0
1648794690000|2022-04-01 06:31:30|||||||||1
1648794710000|2022-04-01 06:31:50|2090.05|2088.65|2089.93|2088.53|2090.18|2088.78|2089.93|2088.53|1
1648794720000|2022-04-01 06:32:00|2089.43|2088.03|2089.3|2087.9|2089.43|2088.03|2089.3|2087.9|2
1648794730000|2022-04-01 06:32:10|2089.18|2087.78|2089.18|2087.78|2089.18|2087.78|2089.18|2087.78|3
1648794740000|2022-04-01 06:32:20|2089.05|2087.65|2089.05|2087.65|2089.05|2087.65|2089.05|2087.65|1
1648794770000|2022-04-01 06:32:50|2087.8|2086.4|2087.18|2085.78|2087.8|2086.4|2086.05|2084.65|25
1648794780000|2022-04-01 06:33:00|2088.55|2087.15|2087.93|2086.53|2088.68|2087.28|2087.18|2085.78|2
1648794810000|2022-04-01 06:33:30|2087.8|2086.4|2087.68|2086.28|2087.8|2086.4|2087.68|2086.28|0
1648794840000|2022-04-01 06:34:00|2087.3|2085.9|2087.3|2085.9|2087.3|2085.9|2087.3|2085.9|0
1648794870000|2022-04-01 06:34:30|||||||||1
1648794900000|2022-04-01 06:35:00|2087.18|2085.78|2087.18|2085.78|2087.18|2085.78|2087.18|2085.78|0
1648794910000|2022-04-01 06:35:10|2086.68|2085.28|2086.68|2085.28|2086.68|2085.28|2086.68|2085.28|0
1648794940000|2022-04-01 06:35:40|2086.55|2085.15|2086.55|2085.15|2086.55|2085.15|2086.55|2085.15|0
1648794960000|2022-04-01 06:36:00|2086.43|2085.03|2086.43|2085.03|2086.43|2085.03|2086.43|2085.03|0
1648795010000|2022-04-01 06:36:50|||||||||3
1648795020000|2022-04-01 06:37:00|2086.3|2084.9|2086.3|2084.9|2086.3|2084.9|2086.3|2084.9|0
1648795030000|2022-04-01 06:37:10|2086.43|2085.03|2086.43|2085.03|2086.43|2085.03|2086.43|2085.03|5
1648795050000|2022-04-01 06:37:30|2086.68|2085.28|2086.8|2085.4|2086.8|2085.4|2086.68|2085.28|1
1648795080000|2022-04-01 06:38:00|2086.93|2085.53|2086.93|2085.53|2086.93|2085.53|2086.93|2085.53|0
1648795100000|2022-04-01 06:38:20|2087.05|2085.65|2087.05|2085.65|2087.05|2085.65|2087.05|2085.65|0
1648795110000|2022-04-01 06:38:30|2087.3|2085.9|2088.3|2086.9|2088.3|2086.9|2087.3|2085.9|4
1648795140000|2022-04-01 06:39:00|2088.43|2087.03|2088.43|2087.03|2088.43|2087.03|2088.43|2087.03|0
1648795170000|2022-04-01 06:39:30|2088.3|2086.9|2086.68|2085.28|2088.3|2086.9|2086.68|2085.28|2
1648795290000|2022-04-01 06:41:30|2087.43|2086.03|2087.43|2086.03|2087.43|2086.03|2087.43|2086.03|0
1648795340000|2022-04-01 06:42:20|2086.68|2085.28|2086.68|2085.28|2086.68|2085.28|2086.68|2085.28|1
1648795370000|2022-04-01 06:42:50|2086.55|2085.15|2086.55|2085.15|2086.55|2085.15|2086.55|2085.15|0
1648795420000|2022-04-01 06:43:40|2086.68|2085.28|2086.55|2085.15|2086.68|2085.28|2086.55|2085.15|1
1648795560000|2022-04-01 06:46:00|2087.05|2085.65|2087.05|2085.65|2087.05|2085.65|2087.05|2085.65|0
1648795570000|2022-04-01 06:46:10|2087.3|2085.9|2086.93|2085.53|2087.3|2085.9|2086.93|2085.53|1
1648795580000|2022-04-01 06:46:20|2087.05|2085.65|2086.68|2085.28|2087.05|2085.65|2086.68|2085.28|1
1648795590000|2022-04-01 06:46:30|||||||||5
1648795600000|2022-04-01 06:46:40|||||||||2
1648795610000|2022-04-01 06:46:50|2087.05|2085.65|2087.05|2085.65|2087.05|2085.65|2087.05|2085.65|7
1648795770000|2022-04-01 06:49:30|2087.3|2085.9|2087.05|2085.65|2087.3|2085.9|2087.05|2085.65|1
1648795780000|2022-04-01 06:49:40|2087.3|2085.9|2087.05|2085.65|2087.3|2085.9|2087.05|2085.65|1
1648795790000|2022-04-01 06:49:50|2085.8|2084.4|2085.8|2084.4|2085.8|2084.4|2085.8|2084.4|6
1648795800000|2022-04-01 06:50:00|||||||||6
1648795860000|2022-04-01 06:51:00|2085.93|2084.53|2086.8|2085.4|2086.8|2085.4|2085.93|2084.53|18
1648795880000|2022-04-01 06:51:20|2087.3|2085.9|2087.3|2085.9|2087.3|2085.9|2087.3|2085.9|0
1648795890000|2022-04-01 06:51:30|2086.43|2085.03|2086.43|2085.03|2086.43|2085.03|2086.43|2085.03|0
1648795920000|2022-04-01 06:52:00|2086.55|2085.15|2086.55|2085.15|2086.55|2085.15|2086.55|2085.15|0
1648795940000|2022-04-01 06:52:20|2087.05|2085.65|2087.05|2085.65|2087.05|2085.65|2087.05|2085.65|0
1648795980000|2022-04-01 06:53:00|2087.18|2085.78|2087.18|2085.78|2087.18|2085.78|2087.18|2085.78|0
1648795990000|2022-04-01 06:53:10|2087.43|2086.03|2087.18|2085.78|2087.43|2086.03|2087.18|2085.78|1
1648796000000|2022-04-01 06:53:20|2087.43|2086.03|2087.18|2085.78|2087.43|2086.03|2087.18|2085.78|1
1648796010000|2022-04-01 06:53:30|2087.43|2086.03|2087.18|2085.78|2087.43|2086.03|2087.18|2085.78|2
1648796020000|2022-04-01 06:53:40|2087.3|2085.9|2087.3|2085.9|2087.3|2085.9|2087.3|2085.9|0
1648796030000|2022-04-01 06:53:50|2087.55|2086.15|2087.8|2086.4|2087.8|2086.4|2087.3|2085.9|2
1648796040000|2022-04-01 06:54:00|2088.43|2087.03|2088.8|2087.4|2088.8|2087.4|2088.43|2087.03|3
1648796050000|2022-04-01 06:54:10|2088.93|2087.53|2088.93|2087.53|2088.93|2087.53|2088.93|2087.53|1
1648796070000|2022-04-01 06:54:30|2088.55|2087.15|2088.55|2087.15|2088.55|2087.15|2088.55|2087.15|0
1648796080000|2022-04-01 06:54:40|2088.43|2087.03|2088.43|2087.03|2088.43|2087.03|2088.43|2087.03|0
1648796090000|2022-04-01 06:54:50|||||||||5
1648796100000|2022-04-01 06:55:00|2088.94|2087.44|2088.48|2086.98|2088.94|2087.44|2088.48|2086.98|0
1648796110000|2022-04-01 06:55:10|2088.63|2087.13|2088.94|2087.44|2088.94|2087.44|2088.63|2087.13|0
1648796120000|2022-04-01 06:55:20|2089.09|2087.59|2089.39|2087.89|2089.39|2087.89|2089.09|2087.59|0
1648796130000|2022-04-01 06:55:30|2090.01|2088.51|2090.76|2089.26|2091.22|2089.72|2090.01|2088.51|0
1648796140000|2022-04-01 06:55:40|2090.92|2089.42|2091.22|2089.72|2091.22|2089.72|2090.76|2089.26|0
1648796150000|2022-04-01 06:55:50|2091.07|2089.57|2091.51|2090.01|2091.51|2090.01|2090.76|2089.26|0
1648796160000|2022-04-01 06:56:00|2091.36|2089.86|2091.06|2089.56|2091.36|2089.86|2090.6|2089.1|0
1648796170000|2022-04-01 06:56:10|2091.13|2089.63|2091.06|2089.56|2091.29|2089.79|2091.06|2089.56|0
1648796180000|2022-04-01 06:56:20|2091.13|2089.63|2091.06|2089.56|2091.51|2090.01|2091.06|2089.56|0
1648796190000|2022-04-01 06:56:30|2091.05|2089.55|2091.09|2089.59|2091.32|2089.82|2091.05|2089.55|0
1648796200000|2022-04-01 06:56:40|2091.1|2089.6|2091.55|2090.05|2091.55|2090.05|2091.09|2089.59|0
1648796210000|2022-04-01 06:56:50|2091.4|2089.9|2090.64|2089.14|2091.4|2089.9|2090.64|2089.14|0
1648796220000|2022-04-01 06:57:00|2090.48|2088.98|2090.96|2089.46|2091.1|2089.6|2090.18|2088.68|0
1648796230000|2022-04-01 06:57:10|2090.9|2089.4|2090.9|2089.4|2090.9|2089.4|2090.9|2089.4|0
1648796240000|2022-04-01 06:57:20|2090.82|2089.32|2090.44|2088.94|2090.9|2089.4|2090.44|2088.94|0
1648796260000|2022-04-01 06:57:40|2090.28|2088.78|2090.44|2088.94|2090.44|2088.94|2089.98|2088.48|0
1648796270000|2022-04-01 06:57:50|2090.28|2088.78|2090.44|2088.94|2090.44|2088.94|2089.98|2088.48|0
1648796280000|2022-04-01 06:58:00|2090.28|2088.78|2089.06|2087.56|2090.28|2088.78|2089.06|2087.56|0
1648796290000|2022-04-01 06:58:10|2089.21|2087.71|2089.98|2088.48|2089.98|2088.48|2089.21|2087.71|0
1648796310000|2022-04-01 06:58:30|2090.13|2088.63|2090.43|2088.93|2090.44|2088.94|2090.13|2088.63|0
1648796320000|2022-04-01 06:58:40|2090.28|2088.78|2089.97|2088.47|2090.43|2088.93|2089.97|2088.47|0
1648796330000|2022-04-01 06:58:50|2089.98|2088.48|2089.97|2088.47|2090.43|2088.93|2089.97|2088.47|0
1648796340000|2022-04-01 06:59:00|2090.05|2088.55|2089.51|2088.01|2090.43|2088.93|2089.51|2088.01|0
1648796350000|2022-04-01 06:59:10|2089.67|2088.17|2089.97|2088.47|2090.2|2088.7|2089.67|2088.17|0
1648796360000|2022-04-01 06:59:20|2090.13|2088.63|2089.98|2088.48|2090.43|2088.93|2089.97|2088.47|0
1648796370000|2022-04-01 06:59:30|2090.14|2088.64|2090.44|2088.94|2090.44|2088.94|2090.14|2088.64|0
1648796380000|2022-04-01 06:59:40|2090.45|2088.95|2091.36|2089.86|2091.36|2089.86|2090.44|2088.94|0
1648796390000|2022-04-01 06:59:50|2091.51|2090.01|2092.56|2091.06|2093.2|2091.7|2091.51|2090.01|0
1648796400000|2022-04-01 07:00:00|2092.26|2090.76|2094.6|2094.1|2095.35|2094.85|2087.85|2086.48|284
1648796410000|2022-04-01 07:00:10|2094.73|2094.23|2095.98|2095.48|2097.23|2096.73|2094.73|2094.23|334
1648796420000|2022-04-01 07:00:20|2095.85|2095.35|2096.1|2095.6|2096.35|2095.85|2095.48|2094.98|193
1648796430000|2022-04-01 07:00:30|2096.23|2095.73|2094.1|2093.6|2096.23|2095.73|2093.85|2093.35|170
1648796440000|2022-04-01 07:00:40|2094.23|2093.73|2094.48|2093.98|2094.73|2094.23|2094.1|2093.6|66
1648796450000|2022-04-01 07:00:50|2094.6|2094.1|2095.48|2094.98|2095.48|2094.98|2094.6|2094.1|115
1648796460000|2022-04-01 07:01:00|2095.35|2094.85|2097.48|2096.98|2098.35|2097.85|2095.35|2094.85|213
1648796470000|2022-04-01 07:01:10|2097.85|2097.35|2098.73|2098.23|2099.35|2098.85|2097.85|2097.35|252
1648796480000|2022-04-01 07:01:20|2098.98|2098.48|2098.1|2097.6|2099.1|2098.6|2097.73|2097.23|200
1648796490000|2022-04-01 07:01:30|2097.98|2097.48|2098.48|2097.98|2099.23|2098.73|2097.98|2097.48|85
1648796500000|2022-04-01 07:01:40|2098.35|2097.85|2097.6|2097.1|2098.48|2097.98|2097.6|2097.1|79
1648796510000|2022-04-01 07:01:50|2097.48|2096.98|2097.35|2096.85|2097.98|2097.48|2097.35|2096.85|49
1648796520000|2022-04-01 07:02:00|2097.1|2096.6|2097.1|2096.6|2098.35|2097.85|2096.85|2096.35|127
1648796530000|2022-04-01 07:02:10|2097.35|2096.85|2097.48|2096.98|2097.73|2097.23|2096.85|2096.35|182
1648796540000|2022-04-01 07:02:20|2097.35|2096.85|2096.1|2095.6|2097.35|2096.85|2096.1|2095.6|144
1648796550000|2022-04-01 07:02:30|2096.23|2095.73|2095.98|2095.48|2096.6|2096.1|2095.73|2095.23|140
1648796560000|2022-04-01 07:02:40|2095.73|2095.23|2095.73|2095.23|2096.1|2095.6|2095.35|2094.85|105
1648796570000|2022-04-01 07:02:50|2095.48|2094.98|2094.98|2094.48|2095.73|2095.23|2094.98|2094.48|186
1648796580000|2022-04-01 07:03:00|2095.1|2094.6|2095.73|2095.23|2095.73|2095.23|2095.1|2094.6|140
1648796590000|2022-04-01 07:03:10|2095.6|2095.1|2095.35|2094.85|2095.73|2095.23|2095.23|2094.73|29
1648796600000|2022-04-01 07:03:20|2095.23|2094.73|2093.85|2093.35|2095.23|2094.73|2093.85|2093.35|116
1648796610000|2022-04-01 07:03:30|2093.73|2093.23|2094.35|2093.85|2094.48|2093.98|2093.73|2093.23|146
1648796620000|2022-04-01 07:03:40|2094.1|2093.6|2093.85|2093.35|2094.35|2093.85|2093.85|2093.35|54
1648796630000|2022-04-01 07:03:50|2093.73|2093.23|2093.6|2093.1|2093.98|2093.48|2093.35|2092.85|128
1648796640000|2022-04-01 07:04:00|2093.73|2093.23|2094.1|2093.6|2094.48|2093.98|2093.48|2092.98|103
1648796650000|2022-04-01 07:04:10|2094.23|2093.73|2094.73|2094.23|2094.73|2094.23|2094.1|2093.6|72
1648796660000|2022-04-01 07:04:20|2094.98|2094.48|2094.98|2094.48|2095.48|2094.98|2094.6|2094.1|96
1648796670000|2022-04-01 07:04:30|2095.1|2094.6|2094.48|2093.98|2095.1|2094.6|2094.23|2093.73|39
1648796680000|2022-04-01 07:04:40|2094.35|2093.85|2093.23|2092.73|2094.35|2093.85|2093.23|2092.73|48
1648796690000|2022-04-01 07:04:50|2092.98|2092.48|2092.85|2092.35|2093.23|2092.73|2092.35|2091.85|232
1648796700000|2022-04-01 07:05:00|2093.6|2093.1|2092.73|2092.23|2094.23|2093.73|2092.73|2092.23|148
1648796710000|2022-04-01 07:05:10|2092.6|2092.1|2090.98|2090.48|2092.73|2092.23|2090.98|2090.48|94
1648796720000|2022-04-01 07:05:20|2091.23|2090.73|2091.6|2091.1|2092.48|2091.98|2091.23|2090.73|131
1648796730000|2022-04-01 07:05:30|2091.85|2091.35|2091.48|2090.98|2091.85|2091.35|2091.35|2090.85|85
1648796740000|2022-04-01 07:05:40|2091.35|2090.85|2091.23|2090.73|2091.48|2090.98|2091.23|2090.73|54
1648796750000|2022-04-01 07:05:50|2090.6|2090.1|2089.73|2089.23|2090.73|2090.23|2089.73|2089.23|131
1648796760000|2022-04-01 07:06:00|2090.1|2089.6|2090.73|2090.23|2090.73|2090.23|2090.1|2089.6|221
1648796770000|2022-04-01 07:06:10|2090.85|2090.35|2090.35|2089.85|2090.98|2090.48|2090.23|2089.73|173
1648796780000|2022-04-01 07:06:20|2090.48|2089.98|2091.1|2090.6|2091.6|2091.1|2090.48|2089.98|398
1648796790000|2022-04-01 07:06:30|2090.98|2090.48|2088.85|2088.35|2090.98|2090.48|2088.73|2088.23|143
1648796800000|2022-04-01 07:06:40|2088.73|2088.23|2087.48|2086.98|2088.98|2088.48|2087.35|2086.85|72
1648796810000|2022-04-01 07:06:50|2087.35|2086.85|2086.98|2086.48|2087.98|2087.48|2086.98|2086.48|98
1648796820000|2022-04-01 07:07:00|2087.35|2086.85|2087.48|2086.98|2087.73|2087.23|2087.23|2086.73|100
1648796830000|2022-04-01 07:07:10|2087.98|2087.48|2087.6|2087.1|2087.98|2087.48|2087.48|2086.98|80
1648796840000|2022-04-01 07:07:20|2087.48|2086.98|2086.23|2085.73|2087.48|2086.98|2086.23|2085.73|83
1648796850000|2022-04-01 07:07:30|2086.48|2085.98|2085.73|2085.23|2086.48|2085.98|2085.73|2085.23|69
1648796860000|2022-04-01 07:07:40|2085.48|2084.98|2086.6|2086.1|2086.73|2086.23|2085.48|2084.98|68
1648796870000|2022-04-01 07:07:50|2086.48|2085.98|2086.23|2085.73|2086.48|2085.98|2086.1|2085.6|44
1648796880000|2022-04-01 07:08:00|2086.48|2085.98|2087.23|2086.73|2088.23|2087.73|2086.48|2085.98|137
1648796890000|2022-04-01 07:08:10|2087.35|2086.85|2088.35|2087.85|2088.48|2087.98|2087.35|2086.85|66
1648796900000|2022-04-01 07:08:20|2088.48|2087.98|2088.6|2088.1|2088.6|2088.1|2088.1|2087.6|158
1648796910000|2022-04-01 07:08:30|2088.73|2088.23|2087.98|2087.48|2089.1|2088.6|2087.98|2087.48|242
1648796920000|2022-04-01 07:08:40|2088.23|2087.73|2088.1|2087.6|2088.35|2087.85|2088.1|2087.6|17
1648796930000|2022-04-01 07:08:50|2087.98|2087.48|2087.48|2086.98|2087.98|2087.48|2087.35|2086.85|51
1648796940000|2022-04-01 07:09:00|2087.35|2086.85|2088.35|2087.85|2088.48|2087.98|2087.35|2086.85|59
1648796950000|2022-04-01 07:09:10|2088.48|2087.98|2087.73|2087.23|2088.48|2087.98|2087.6|2087.1|46
1648796960000|2022-04-01 07:09:20|2087.85|2087.35|2090.23|2089.73|2090.35|2089.85|2087.85|2087.35|94
1648796970000|2022-04-01 07:09:30|2090.1|2089.6|2090.35|2089.85|2090.35|2089.85|2089.35|2088.85|72
1648796980000|2022-04-01 07:09:40|2090.48|2089.98|2089.1|2088.6|2090.48|2089.98|2089.1|2088.6|98
1648796990000|2022-04-01 07:09:50|2089.23|2088.73|2089.1|2088.6|2089.48|2088.98|2088.98|2088.48|62
1648797000000|2022-04-01 07:10:00|2088.98|2088.48|2089.1|2088.6|2089.6|2089.1|2088.6|2088.1|97
1648797010000|2022-04-01 07:10:10|2088.98|2088.48|2089.48|2088.98|2089.73|2089.23|2088.98|2088.48|65
1648797020000|2022-04-01 07:10:20|2089.6|2089.1|2090.6|2090.1|2090.85|2090.35|2089.6|2089.1|83
1648797030000|2022-04-01 07:10:30|2090.73|2090.23|2090.48|2089.98|2090.73|2090.23|2090.48|2089.98|69
1648797040000|2022-04-01 07:10:40|2090.98|2090.48|2092.23|2091.73|2092.98|2092.48|2090.98|2090.48|108
1648797050000|2022-04-01 07:10:50|2091.98|2091.48|2091.1|2090.6|2092.23|2091.73|2091.1|2090.6|61
1648797060000|2022-04-01 07:11:00|2090.98|2090.48|2091.98|2091.48|2091.98|2091.48|2090.73|2090.23|58
1648797070000|2022-04-01 07:11:10|2092.48|2091.98|2093.73|2093.23|2093.73|2093.23|2092.23|2091.73|50
1648797080000|2022-04-01 07:11:20|2093.48|2092.98|2092.98|2092.48|2093.73|2093.23|2092.98|2092.48|111
1648797090000|2022-04-01 07:11:30|2093.23|2092.73|2093.48|2092.98|2093.48|2092.98|2093.1|2092.6|39
1648797100000|2022-04-01 07:11:40|2093.35|2092.85|2094.23|2093.73|2094.23|2093.73|2093.35|2092.85|96
1648797110000|2022-04-01 07:11:50|2094.48|2093.98|2094.1|2093.6|2094.48|2093.98|2093.98|2093.48|109
1648797120000|2022-04-01 07:12:00|2094.23|2093.73|2093.48|2092.98|2094.48|2093.98|2093.48|2092.98|104
1648797130000|2022-04-01 07:12:10|2093.73|2093.23|2093.85|2093.35|2093.98|2093.48|2093.6|2093.1|65
1648797140000|2022-04-01 07:12:20|2093.98|2093.48|2094.73|2094.23|2094.85|2094.35|2093.98|2093.48|87
1648797150000|2022-04-01 07:12:30|2094.98|2094.48|2093.35|2092.85|2094.98|2094.48|2093.35|2092.85|141
1648797160000|2022-04-01 07:12:40|2093.23|2092.73|2093.23|2092.73|2093.73|2093.23|2093.23|2092.73|59
1648797170000|2022-04-01 07:12:50|2092.98|2092.48|2093.1|2092.6|2093.48|2092.98|2092.73|2092.23|116
1648797180000|2022-04-01 07:13:00|2093.23|2092.73|2094.23|2093.73|2094.6|2094.1|2092.98|2092.48|108
1648797190000|2022-04-01 07:13:10|2094.73|2094.23|2093.98|2093.48|2095.1|2094.6|2093.98|2093.48|82
1648797200000|2022-04-01 07:13:20|2093.73|2093.23|2092.98|2092.48|2093.73|2093.23|2092.98|2092.48|69
1648797210000|2022-04-01 07:13:30|2092.73|2092.23|2093.35|2092.85|2093.48|2092.98|2092.73|2092.23|59
1648797220000|2022-04-01 07:13:40|2093.48|2092.98|2093.73|2093.23|2094.1|2093.6|2093.48|2092.98|495
1648797230000|2022-04-01 07:13:50|2093.48|2092.98|2092.85|2092.35|2093.48|2092.98|2092.85|2092.35|53
1648797240000|2022-04-01 07:14:00|2092.73|2092.23|2092.1|2091.6|2092.73|2092.23|2091.98|2091.48|78
1648797250000|2022-04-01 07:14:10|2091.98|2091.48|2091.98|2091.48|2091.98|2091.48|2091.6|2091.1|32
1648797260000|2022-04-01 07:14:20|2091.73|2091.23|2090.98|2090.48|2091.73|2091.23|2090.98|2090.48|80
1648797270000|2022-04-01 07:14:30|2090.85|2090.35|2091.23|2090.73|2091.23|2090.73|2090.23|2089.73|58
1648797280000|2022-04-01 07:14:40|2091.48|2090.98|2091.73|2091.23|2091.98|2091.48|2091.48|2090.98|47
1648797290000|2022-04-01 07:14:50|2092.1|2091.6|2091.85|2091.35|2092.1|2091.6|2091.23|2090.73|80
1648797300000|2022-04-01 07:15:00|2092.1|2091.6|2094.23|2093.73|2094.23|2093.73|2092.1|2091.6|108
1648797310000|2022-04-01 07:15:10|2094.1|2093.6|2093.85|2093.35|2094.23|2093.73|2093.6|2093.1|51
1648797320000|2022-04-01 07:15:20|2093.73|2093.23|2091.98|2091.48|2093.73|2093.23|2091.98|2091.48|61
1648797330000|2022-04-01 07:15:30|2092.1|2091.6|2092.73|2092.23|2092.98|2092.48|2092.1|2091.6|61
1648797340000|2022-04-01 07:15:40|2092.6|2092.1|2092.85|2092.35|2093.23|2092.73|2092.6|2092.1|31
1648797350000|2022-04-01 07:15:50|2092.73|2092.23|2093.23|2092.73|2093.23|2092.73|2092.73|2092.23|51
1648797360000|2022-04-01 07:16:00|2093.35|2092.85|2094.35|2093.85|2094.48|2093.98|2093.35|2092.85|69
1648797370000|2022-04-01 07:16:10|2094.23|2093.73|2093.48|2092.98|2094.35|2093.85|2093.23|2092.73|41
1648797380000|2022-04-01 07:16:20|2093.23|2092.73|2094.73|2094.23|2094.85|2094.35|2093.23|2092.73|55
1648797390000|2022-04-01 07:16:30|2094.98|2094.48|2095.73|2095.23|2095.73|2095.23|2094.98|2094.48|64
1648797400000|2022-04-01 07:16:40|2095.85|2095.35|2096.73|2096.23|2096.73|2096.23|2095.73|2095.23|46
1648797410000|2022-04-01 07:16:50|2096.85|2096.35|2097.48|2096.98|2097.48|2096.98|2096.73|2096.23|29
1648797420000|2022-04-01 07:17:00|2097.73|2097.23|2097.73|2097.23|2097.98|2097.48|2097.6|2097.1|96
1648797430000|2022-04-01 07:17:10|2097.85|2097.35|2098.48|2097.98|2098.48|2097.98|2097.85|2097.35|71
1648797440000|2022-04-01 07:17:20|2098.73|2098.23|2097.98|2097.48|2098.73|2098.23|2097.98|2097.48|190
1648797450000|2022-04-01 07:17:30|2097.85|2097.35|2097.85|2097.35|2097.85|2097.35|2097.48|2096.98|55
1648797460000|2022-04-01 07:17:40|2097.98|2097.48|2098.48|2097.98|2098.48|2097.98|2097.73|2097.23|36
1648797470000|2022-04-01 07:17:50|2098.6|2098.1|2099.73|2099.23|2099.73|2099.23|2098.6|2098.1|72
1648797480000|2022-04-01 07:18:00|2099.85|2099.35|2099.98|2099.48|2099.98|2099.48|2099.48|2098.98|142
1648797490000|2022-04-01 07:18:10|2099.85|2099.35|2099.6|2099.1|2099.98|2099.48|2099.48|2098.98|74
1648797500000|2022-04-01 07:18:20|2099.73|2099.23|2098.73|2098.23|2100.23|2099.73|2098.48|2097.98|153
1648797510000|2022-04-01 07:18:30|2098.98|2098.48|2098.1|2097.6|2098.98|2098.48|2098.1|2097.6|57
1648797520000|2022-04-01 07:18:40|2097.98|2097.48|2098.48|2097.98|2098.73|2098.23|2097.98|2097.48|42
1648797530000|2022-04-01 07:18:50|2098.73|2098.23|2098.98|2098.48|2099.23|2098.73|2098.48|2097.98|34
1648797540000|2022-04-01 07:19:00|2099.23|2098.73|2098.98|2098.48|2099.73|2099.23|2098.98|2098.48|49
1648797550000|2022-04-01 07:19:10|2098.85|2098.35|2099.85|2099.35|2099.85|2099.35|2098.85|2098.35|50
1648797560000|2022-04-01 07:19:20|2099.73|2099.23|2099.85|2099.35|2100.6|2100.1|2099.73|2099.23|65
1648797570000|2022-04-01 07:19:30|2099.73|2099.23|2100.35|2099.85|2100.48|2099.98|2099.73|2099.23|54
1648797580000|2022-04-01 07:19:40|2100.23|2099.73|2100.85|2100.35|2101.23|2100.73|2100.23|2099.73|50
1648797590000|2022-04-01 07:19:50|2100.98|2100.48|2100.85|2100.35|2101.23|2100.73|2100.85|2100.35|47
1648797600000|2022-04-01 07:20:00|2100.98|2100.48|2101.1|2100.6|2101.23|2100.73|2100.98|2100.48|34
1648797610000|2022-04-01 07:20:10|2100.98|2100.48|2101.23|2100.73|2101.48|2100.98|2100.98|2100.48|42
1648797620000|2022-04-01 07:20:20|2101.48|2100.98|2101.48|2100.98|2101.98|2101.48|2100.98|2100.48|100
1648797630000|2022-04-01 07:20:30|2101.73|2101.23|2102.1|2101.6|2102.23|2101.73|2101.48|2100.98|54
1648797640000|2022-04-01 07:20:40|2102.23|2101.73|2101.98|2101.48|2102.35|2101.85|2101.98|2101.48|45
1648797650000|2022-04-01 07:20:50|2101.85|2101.35|2102.23|2101.73|2102.35|2101.85|2101.48|2100.98|50
1648797660000|2022-04-01 07:21:00|2102.1|2101.6|2101.73|2101.23|2102.48|2101.98|2101.48|2100.98|53
1648797670000|2022-04-01 07:21:10|2101.85|2101.35|2102.23|2101.73|2102.48|2101.98|2101.6|2101.1|18
1648797680000|2022-04-01 07:21:20|2101.98|2101.48|2102.23|2101.73|2102.23|2101.73|2101.85|2101.35|22
1648797690000|2022-04-01 07:21:30|2102.6|2102.1|2102.6|2102.1|2102.73|2102.23|2102.48|2101.98|45
1648797700000|2022-04-01 07:21:40|2102.48|2101.98|2102.35|2101.85|2102.73|2102.23|2102.35|2101.85|56
1648797710000|2022-04-01 07:21:50|2102.48|2101.98|2103.35|2102.85|2103.48|2102.98|2102.48|2101.98|41
1648797720000|2022-04-01 07:22:00|2103.48|2102.98|2102.73|2102.23|2103.48|2102.98|2102.48|2101.98|49
1648797730000|2022-04-01 07:22:10|2102.48|2101.98|2102.73|2102.23|2102.85|2102.35|2102.48|2101.98|26
1648797740000|2022-04-01 07:22:20|2102.48|2101.98|2102.6|2102.1|2103.23|2102.73|2102.48|2101.98|65
1648797750000|2022-04-01 07:22:30|2102.48|2101.98|2102.85|2102.35|2103.1|2102.6|2102.48|2101.98|49
1648797760000|2022-04-01 07:22:40|2102.98|2102.48|2103.48|2102.98|2103.48|2102.98|2102.98|2102.48|18
1648797770000|2022-04-01 07:22:50|2103.23|2102.73|2104.23|2103.73|2104.35|2103.85|2103.23|2102.73|61
1648797780000|2022-04-01 07:23:00|2104.35|2103.85|2104.73|2104.23|2104.85|2104.35|2104.23|2103.73|66
1648797790000|2022-04-01 07:23:10|2104.85|2104.35|2104.98|2104.48|2104.98|2104.48|2104.73|2104.23|47
1648797800000|2022-04-01 07:23:20|2105.23|2104.73|2104.35|2103.85|2105.23|2104.73|2103.98|2103.48|129
1648797810000|2022-04-01 07:23:30|2104.23|2103.73|2103.98|2103.48|2104.48|2103.98|2103.98|2103.48|44
1648797820000|2022-04-01 07:23:40|2104.23|2103.73|2104.35|2103.85|2104.6|2104.1|2104.23|2103.73|50
1648797830000|2022-04-01 07:23:50|2104.48|2103.98|2103.85|2103.35|2104.48|2103.98|2103.6|2103.1|61
1648797840000|2022-04-01 07:24:00|2103.98|2103.48|2103.6|2103.1|2103.98|2103.48|2103.6|2103.1|43
1648797850000|2022-04-01 07:24:10|2103.73|2103.23|2104.23|2103.73|2104.23|2103.73|2103.48|2102.98|57
1648797860000|2022-04-01 07:24:20|2104.1|2103.6|2103.23|2102.73|2104.1|2103.6|2103.23|2102.73|31
1648797870000|2022-04-01 07:24:30|2102.98|2102.48|2102.98|2102.48|2103.23|2102.73|2102.98|2102.48|53
1648797880000|2022-04-01 07:24:40|2102.6|2102.1|2102.98|2102.48|2103.23|2102.73|2102.6|2102.1|90
1648797890000|2022-04-01 07:24:50|2102.85|2102.35|2101.98|2101.48|2102.85|2102.35|2101.98|2101.48|25
1648797900000|2022-04-01 07:25:00|2102.1|2101.6|2101.73|2101.23|2102.23|2101.73|2101.73|2101.23|55
1648797910000|2022-04-01 07:25:10|2101.85|2101.35|2101.48|2100.98|2101.85|2101.35|2101.48|2100.98|23
1648797920000|2022-04-01 07:25:20|2101.6|2101.1|2101.6|2101.1|2101.98|2101.48|2101.48|2100.98|20
1648797930000|2022-04-01 07:25:30|2101.85|2101.35|2100.98|2100.48|2102.1|2101.6|2100.98|2100.48|71
1648797940000|2022-04-01 07:25:40|2101.1|2100.6|2100.98|2100.48|2101.1|2100.6|2100.6|2100.1|50
1648797950000|2022-04-01 07:25:50|2100.85|2100.35|2100.6|2100.1|2100.85|2100.35|2100.48|2099.98|41
1648797960000|2022-04-01 07:26:00|2100.98|2100.48|2101.23|2100.73|2101.48|2100.98|2100.73|2100.23|32
1648797970000|2022-04-01 07:26:10|2101.48|2100.98|2101.23|2100.73|2101.73|2101.23|2101.23|2100.73|43
1648797980000|2022-04-01 07:26:20|2101.1|2100.6|2100.98|2100.48|2101.35|2100.85|2100.98|2100.48|35
1648797990000|2022-04-01 07:26:30|2100.48|2099.98|2100.6|2100.1|2100.73|2100.23|2099.98|2099.48|136
1648798000000|2022-04-01 07:26:40|2100.73|2100.23|2099.73|2099.23|2100.73|2100.23|2099.6|2099.1|68
1648798010000|2022-04-01 07:26:50|2099.98|2099.48|2099.48|2098.98|2099.98|2099.48|2099.23|2098.73|76
1648798020000|2022-04-01 07:27:00|2099.73|2099.23|2099.98|2099.48|2099.98|2099.48|2099.73|2099.23|53
1648798030000|2022-04-01 07:27:10|2099.73|2099.23|2100.73|2100.23|2100.73|2100.23|2099.73|2099.23|40
1648798040000|2022-04-01 07:27:20|2100.85|2100.35|2100.6|2100.1|2101.1|2100.6|2100.48|2099.98|89
1648798050000|2022-04-01 07:27:30|2100.48|2099.98|2100.35|2099.85|2100.73|2100.23|2100.1|2099.6|32
1648798060000|2022-04-01 07:27:40|2100.73|2100.23|2100.73|2100.23|2100.98|2100.48|2100.73|2100.23|41
1648798070000|2022-04-01 07:27:50|2100.85|2100.35|2100.6|2100.1|2100.85|2100.35|2100.6|2100.1|31
1648798080000|2022-04-01 07:28:00|2100.73|2100.23|2099.98|2099.48|2100.73|2100.23|2099.98|2099.48|33
1648798090000|2022-04-01 07:28:10|2100.48|2099.98|2100.23|2099.73|2100.48|2099.98|2099.98|2099.48|23
1648798100000|2022-04-01 07:28:20|2100.1|2099.6|2099.48|2098.98|2100.1|2099.6|2099.48|2098.98|94
1648798110000|2022-04-01 07:28:30|2099.35|2098.85|2098.98|2098.48|2099.35|2098.85|2098.73|2098.23|68
1648798120000|2022-04-01 07:28:40|2098.73|2098.23|2098.48|2097.98|2098.73|2098.23|2098.35|2097.85|40
1648798130000|2022-04-01 07:28:50|2098.73|2098.23|2098.48|2097.98|2098.73|2098.23|2098.23|2097.73|39
1648798140000|2022-04-01 07:29:00|2098.73|2098.23|2098.98|2098.48|2099.48|2098.98|2098.73|2098.23|105
1648798150000|2022-04-01 07:29:10|2098.85|2098.35|2099.1|2098.6|2099.1|2098.6|2098.85|2098.35|17
1648798160000|2022-04-01 07:29:20|2099.23|2098.73|2098.98|2098.48|2099.48|2098.98|2098.98|2098.48|45
1648798170000|2022-04-01 07:29:30|2099.23|2098.73|2099.6|2099.1|2099.85|2099.35|2099.1|2098.6|259
1648798180000|2022-04-01 07:29:40|2099.48|2098.98|2098.48|2097.98|2099.73|2099.23|2098.48|2097.98|151
1648798190000|2022-04-01 07:29:50|2098.73|2098.23|2097.98|2097.48|2098.73|2098.23|2097.98|2097.48|49
1648798200000|2022-04-01 07:30:00|2098.1|2097.6|2098.85|2098.35|2098.85|2098.35|2097.48|2096.98|99
1648798210000|2022-04-01 07:30:10|2098.73|2098.23|2099.48|2098.98|2099.48|2098.98|2098.48|2097.98|57
1648798220000|2022-04-01 07:30:20|2099.35|2098.85|2099.35|2098.85|2099.48|2098.98|2099.23|2098.73|33
1648798230000|2022-04-01 07:30:30|2099.48|2098.98|2098.73|2098.23|2099.48|2098.98|2098.73|2098.23|34
1648798240000|2022-04-01 07:30:40|2098.48|2097.98|2098.73|2098.23|2098.73|2098.23|2098.48|2097.98|40
1648798250000|2022-04-01 07:30:50|2098.85|2098.35|2098.98|2098.48|2099.1|2098.6|2098.73|2098.23|21
1648798260000|2022-04-01 07:31:00|2098.85|2098.35|2098.98|2098.48|2099.48|2098.98|2098.85|2098.35|67
1648798270000|2022-04-01 07:31:10|2098.85|2098.35|2099.35|2098.85|2099.48|2098.98|2098.6|2098.1|19
1648798280000|2022-04-01 07:31:20|2098.98|2098.48|2098.98|2098.48|2099.23|2098.73|2098.73|2098.23|63
1648798290000|2022-04-01 07:31:30|2099.1|2098.6|2099.1|2098.6|2099.23|2098.73|2098.73|2098.23|31
1648798300000|2022-04-01 07:31:40|2098.98|2098.48|2099.48|2098.98|2099.48|2098.98|2098.98|2098.48|15
1648798310000|2022-04-01 07:31:50|2099.23|2098.73|2098.85|2098.35|2099.23|2098.73|2098.85|2098.35|84
1648798320000|2022-04-01 07:32:00|2098.48|2097.98|2098.23|2097.73|2098.85|2098.35|2098.1|2097.6|57
1648798330000|2022-04-01 07:32:10|2098.1|2097.6|2097.73|2097.23|2098.1|2097.6|2097.48|2096.98|46
1648798340000|2022-04-01 07:32:20|2097.48|2096.98|2097.48|2096.98|2097.85|2097.35|2097.23|2096.73|106
1648798350000|2022-04-01 07:32:30|2097.73|2097.23|2097.98|2097.48|2098.23|2097.73|2097.73|2097.23|58
1648798360000|2022-04-01 07:32:40|2097.73|2097.23|2098.48|2097.98|2098.48|2097.98|2097.73|2097.23|48
1648798370000|2022-04-01 07:32:50|2097.98|2097.48|2098.23|2097.73|2098.23|2097.73|2097.98|2097.48|36
1648798380000|2022-04-01 07:33:00|2098.48|2097.98|2098.48|2097.98|2098.73|2098.23|2098.48|2097.98|52
1648798390000|2022-04-01 07:33:10|2098.6|2098.1|2098.73|2098.23|2098.85|2098.35|2098.23|2097.73|34
1648798400000|2022-04-01 07:33:20|2098.48|2097.98|2098.48|2097.98|2098.73|2098.23|2098.35|2097.85|42
1648798410000|2022-04-01 07:33:30|2098.35|2097.85|2098.48|2097.98|2098.48|2097.98|2098.35|2097.85|20
1648798420000|2022-04-01 07:33:40|2098.73|2098.23|2098.48|2097.98|2098.85|2098.35|2098.48|2097.98|64
1648798430000|2022-04-01 07:33:50|2098.23|2097.73|2098.48|2097.98|2098.48|2097.98|2098.23|2097.73|30
1648798440000|2022-04-01 07:34:00|2098.23|2097.73|2097.98|2097.48|2098.23|2097.73|2097.48|2096.98|99
1648798450000|2022-04-01 07:34:10|2098.23|2097.73|2098.48|2097.98|2098.6|2098.1|2098.23|2097.73|27
1648798460000|2022-04-01 07:34:20|2098.6|2098.1|2098.6|2098.1|2098.73|2098.23|2098.48|2097.98|21
1648798470000|2022-04-01 07:34:30|2098.48|2097.98|2097.98|2097.48|2098.48|2097.98|2097.6|2097.1|63
1648798480000|2022-04-01 07:34:40|2098.23|2097.73|2098.35|2097.85|2098.35|2097.85|2098.23|2097.73|19
1648798490000|2022-04-01 07:34:50|2098.23|2097.73|2097.73|2097.23|2098.35|2097.85|2097.73|2097.23|20
1648798500000|2022-04-01 07:35:00|2097.85|2097.35|2097.48|2096.98|2097.85|2097.35|2096.98|2096.48|58
1648798510000|2022-04-01 07:35:10|2097.23|2096.73|2097.73|2097.23|2097.73|2097.23|2097.23|2096.73|36
1648798520000|2022-04-01 07:35:20|2097.98|2097.48|2097.48|2096.98|2097.98|2097.48|2097.1|2096.6|46
1648798530000|2022-04-01 07:35:30|2097.6|2097.1|2097.1|2096.6|2097.6|2097.1|2096.98|2096.48|68
1648798540000|2022-04-01 07:35:40|2096.98|2096.48|2097.23|2096.73|2097.23|2096.73|2096.98|2096.48|16
1648798550000|2022-04-01 07:35:50|2097.48|2096.98|2096.48|2095.98|2097.48|2096.98|2096.48|2095.98|96
1648798560000|2022-04-01 07:36:00|2096.73|2096.23|2096.48|2095.98|2096.73|2096.23|2095.98|2095.48|75
1648798570000|2022-04-01 07:36:10|2096.35|2095.85|2096.1|2095.6|2096.35|2095.85|2095.98|2095.48|21
1648798580000|2022-04-01 07:36:20|2095.98|2095.48|2095.35|2094.85|2096.23|2095.73|2095.35|2094.85|42
1648798590000|2022-04-01 07:36:30|2095.48|2094.98|2095.23|2094.73|2095.6|2095.1|2094.98|2094.48|47
1648798600000|2022-04-01 07:36:40|2095.48|2094.98|2095.48|2094.98|2095.73|2095.23|2095.1|2094.6|55
1648798610000|2022-04-01 07:36:50|2095.73|2095.23|2095.6|2095.1|2095.85|2095.35|2095.35|2094.85|45
1648798620000|2022-04-01 07:37:00|2095.48|2094.98|2096.23|2095.73|2096.23|2095.73|2095.48|2094.98|49
1648798630000|2022-04-01 07:37:10|2096.1|2095.6|2095.23|2094.73|2096.1|2095.6|2094.85|2094.35|157
1648798640000|2022-04-01 07:37:20|2095.48|2094.98|2095.48|2094.98|2095.85|2095.35|2095.35|2094.85|294
1648798650000|2022-04-01 07:37:30|2095.35|2094.85|2094.98|2094.48|2095.35|2094.85|2094.98|2094.48|265
1648798660000|2022-04-01 07:37:40|2095.23|2094.73|2094.48|2093.98|2095.23|2094.73|2094.48|2093.98|60
1648798670000|2022-04-01 07:37:50|2094.6|2094.1|2094.73|2094.23|2094.98|2094.48|2094.6|2094.1|59
1648798680000|2022-04-01 07:38:00|2094.85|2094.35|2094.48|2093.98|2094.85|2094.35|2094.23|2093.73|53
1648798690000|2022-04-01 07:38:10|2094.23|2093.73|2095.23|2094.73|2095.23|2094.73|2094.23|2093.73|34
1648798700000|2022-04-01 07:38:20|2095.48|2094.98|2096.1|2095.6|2096.1|2095.6|2095.48|2094.98|43
1648798710000|2022-04-01 07:38:30|2095.98|2095.48|2096.23|2095.73|2096.23|2095.73|2095.48|2094.98|41
1648798720000|2022-04-01 07:38:40|2096.35|2095.85|2095.73|2095.23|2096.35|2095.85|2095.73|2095.23|17
1648798730000|2022-04-01 07:38:50|2095.48|2094.98|2096.23|2095.73|2096.48|2095.98|2095.48|2094.98|156
1648798740000|2022-04-01 07:39:00|2096.48|2095.98|2096.73|2096.23|2096.73|2096.23|2096.23|2095.73|40
1648798750000|2022-04-01 07:39:10|2096.48|2095.98|2096.85|2096.35|2096.98|2096.48|2096.48|2095.98|23
1648798760000|2022-04-01 07:39:20|2096.98|2096.48|2097.23|2096.73|2097.48|2096.98|2096.98|2096.48|27
1648798770000|2022-04-01 07:39:30|2097.35|2096.85|2097.48|2096.98|2097.48|2096.98|2097.23|2096.73|11
1648798780000|2022-04-01 07:39:40|2097.6|2097.1|2097.73|2097.23|2097.85|2097.35|2097.48|2096.98|16
1648798790000|2022-04-01 07:39:50|2097.98|2097.48|2097.98|2097.48|2098.23|2097.73|2097.73|2097.23|56
1648798800000|2022-04-01 07:40:00|2097.85|2097.35|2098.23|2097.73|2098.23|2097.73|2097.73|2097.23|51
1648798810000|2022-04-01 07:40:10|2098.1|2097.6|2097.73|2097.23|2098.1|2097.6|2097.73|2097.23|32
1648798820000|2022-04-01 07:40:20|2097.85|2097.35|2097.6|2097.1|2097.98|2097.48|2097.6|2097.1|23
1648798830000|2022-04-01 07:40:30|2097.73|2097.23|2098.35|2097.85|2098.48|2097.98|2097.73|2097.23|68
1648798840000|2022-04-01 07:40:40|2098.23|2097.73|2098.23|2097.73|2098.48|2097.98|2097.98|2097.48|132
1648798850000|2022-04-01 07:40:50|2098.35|2097.85|2098.48|2097.98|2098.73|2098.23|2097.98|2097.48|35
1648798860000|2022-04-01 07:41:00|2098.23|2097.73|2098.23|2097.73|2098.23|2097.73|2097.98|2097.48|19
1648798870000|2022-04-01 07:41:10|2098.48|2097.98|2098.48|2097.98|2098.48|2097.98|2098.23|2097.73|30
1648798880000|2022-04-01 07:41:20|2098.73|2098.23|2098.98|2098.48|2098.98|2098.48|2098.48|2097.98|17
1648798890000|2022-04-01 07:41:30|2099.23|2098.73|2098.98|2098.48|2099.48|2098.98|2098.98|2098.48|44
1648798900000|2022-04-01 07:41:40|2098.73|2098.23|2098.73|2098.23|2098.98|2098.48|2098.73|2098.23|19
1648798910000|2022-04-01 07:41:50|2098.48|2097.98|2098.1|2097.6|2098.48|2097.98|2097.98|2097.48|33
1648798920000|2022-04-01 07:42:00|2097.98|2097.48|2098.23|2097.73|2098.23|2097.73|2097.98|2097.48|34
1648798930000|2022-04-01 07:42:10|||||||||2
1648798940000|2022-04-01 07:42:20|2098.1|2097.6|2097.23|2096.73|2098.1|2097.6|2097.23|2096.73|30
1648798950000|2022-04-01 07:42:30|2097.1|2096.6|2097.48|2096.98|2097.73|2097.23|2096.98|2096.48|62
1648798960000|2022-04-01 07:42:40|2097.6|2097.1|2097.23|2096.73|2097.73|2097.23|2097.23|2096.73|10
1648798970000|2022-04-01 07:42:50|2097.1|2096.6|2096.1|2095.6|2097.1|2096.6|2096.1|2095.6|53
1648798980000|2022-04-01 07:43:00|2096.23|2095.73|2096.73|2096.23|2096.85|2096.35|2096.1|2095.6|33
1648798990000|2022-04-01 07:43:10|2096.48|2095.98|2096.6|2096.1|2096.73|2096.23|2096.23|2095.73|12
1648799000000|2022-04-01 07:43:20|2096.73|2096.23|2097.1|2096.6|2097.48|2096.98|2096.73|2096.23|30
1648799010000|2022-04-01 07:43:30|2097.23|2096.73|2097.35|2096.85|2097.35|2096.85|2096.98|2096.48|11
1648799020000|2022-04-01 07:43:40|2097.48|2096.98|2097.35|2096.85|2097.48|2096.98|2097.23|2096.73|4
1648799030000|2022-04-01 07:43:50|2097.48|2096.98|2097.48|2096.98|2097.73|2097.23|2097.48|2096.98|14
1648799040000|2022-04-01 07:44:00|2097.23|2096.73|2097.48|2096.98|2097.73|2097.23|2097.23|2096.73|36
1648799050000|2022-04-01 07:44:10|2097.6|2097.1|2097.48|2096.98|2097.73|2097.23|2097.48|2096.98|5
1648799060000|2022-04-01 07:44:20|2097.6|2097.1|2097.48|2096.98|2097.6|2097.1|2097.48|2096.98|5
1648799070000|2022-04-01 07:44:30|2097.35|2096.85|2097.48|2096.98|2097.48|2096.98|2097.23|2096.73|17
1648799080000|2022-04-01 07:44:40|2097.73|2097.23|2098.73|2098.23|2098.85|2098.35|2097.73|2097.23|51
1648799090000|2022-04-01 07:44:50|2098.48|2097.98|2098.48|2097.98|2098.98|2098.48|2098.48|2097.98|36
1648799100000|2022-04-01 07:45:00|2098.6|2098.1|2097.98|2097.48|2098.73|2098.23|2097.85|2097.35|33
1648799110000|2022-04-01 07:45:10|2098.23|2097.73|2098.73|2098.23|2098.73|2098.23|2098.1|2097.6|15
1648799120000|2022-04-01 07:45:20|2098.85|2098.35|2098.85|2098.35|2099.23|2098.73|2098.85|2098.35|17
1648799130000|2022-04-01 07:45:30|2098.73|2098.23|2099.23|2098.73|2099.35|2098.85|2098.6|2098.1|13
1648799140000|2022-04-01 07:45:40|2099.48|2098.98|2099.73|2099.23|2099.98|2099.48|2099.48|2098.98|23
1648799150000|2022-04-01 07:45:50|2099.85|2099.35|2099.73|2099.23|2099.98|2099.48|2099.73|2099.23|5
1648799160000|2022-04-01 07:46:00|2099.48|2098.98|2099.73|2099.23|2099.73|2099.23|2099.48|2098.98|12
1648799170000|2022-04-01 07:46:10|||||||||1
1648799180000|2022-04-01 07:46:20|2099.35|2098.85|2098.48|2097.98|2099.35|2098.85|2098.23|2097.73|45
1648799190000|2022-04-01 07:46:30|2098.73|2098.23|2099.48|2098.98|2099.48|2098.98|2098.73|2098.23|29
1648799200000|2022-04-01 07:46:40|2099.35|2098.85|2099.23|2098.73|2099.35|2098.85|2099.1|2098.6|33
1648799210000|2022-04-01 07:46:50|2099.35|2098.85|2098.98|2098.48|2099.73|2099.23|2098.98|2098.48|25
1648799220000|2022-04-01 07:47:00|2099.1|2098.6|2098.98|2098.48|2099.1|2098.6|2098.98|2098.48|7
1648799230000|2022-04-01 07:47:10|2099.1|2098.6|2098.85|2098.35|2099.23|2098.73|2098.85|2098.35|5
1648799240000|2022-04-01 07:47:20|2098.73|2098.23|2098.98|2098.48|2098.98|2098.48|2098.73|2098.23|12
1648799250000|2022-04-01 07:47:30|2099.48|2098.98|2099.48|2098.98|2099.73|2099.23|2099.48|2098.98|19
1648799260000|2022-04-01 07:47:40|2099.98|2099.48|2100.23|2099.73|2100.48|2099.98|2099.98|2099.48|42
1648799270000|2022-04-01 07:47:50|2100.48|2099.98|2100.35|2099.85|2100.73|2100.23|2100.35|2099.85|10
1648799280000|2022-04-01 07:48:00|2100.48|2099.98|2100.48|2099.98|2100.98|2100.48|2100.35|2099.85|72
1648799290000|2022-04-01 07:48:10|2100.73|2100.23|2101.23|2100.73|2101.6|2101.1|2100.73|2100.23|23
1648799310000|2022-04-01 07:48:30|2101.35|2100.85|2100.98|2100.48|2101.35|2100.85|2100.98|2100.48|54
1648799320000|2022-04-01 07:48:40|2100.85|2100.35|2100.73|2100.23|2100.98|2100.48|2100.73|2100.23|50
1648799330000|2022-04-01 07:48:50|2100.48|2099.98|2101.23|2100.73|2101.35|2100.85|2100.48|2099.98|23
1648799340000|2022-04-01 07:49:00|2101.1|2100.6|2100.23|2099.73|2101.1|2100.6|2100.1|2099.6|19
1648799350000|2022-04-01 07:49:10|2100.1|2099.6|2099.98|2099.48|2100.23|2099.73|2099.73|2099.23|35
1648799360000|2022-04-01 07:49:20|2100.35|2099.85|2100.1|2099.6|2100.48|2099.98|2100.1|2099.6|13
1648799370000|2022-04-01 07:49:30|2099.98|2099.48|2100.35|2099.85|2100.48|2099.98|2099.98|2099.48|27
1648799380000|2022-04-01 07:49:40|2100.48|2099.98|2100.23|2099.73|2100.48|2099.98|2100.23|2099.73|15
1648799390000|2022-04-01 07:49:50|2100.1|2099.6|2099.98|2099.48|2100.1|2099.6|2099.85|2099.35|3
1648799400000|2022-04-01 07:50:00|2100.23|2099.73|2100.23|2099.73|2100.23|2099.73|2100.23|2099.73|21
1648799410000|2022-04-01 07:50:10|2100.48|2099.98|2100.98|2100.48|2101.1|2100.6|2100.48|2099.98|52
1648799420000|2022-04-01 07:50:20|2100.85|2100.35|2100.85|2100.35|2101.23|2100.73|2100.73|2100.23|14
1648799430000|2022-04-01 07:50:30|2100.73|2100.23|2101.48|2100.98|2101.48|2100.98|2100.73|2100.23|15
1648799440000|2022-04-01 07:50:40|2101.73|2101.23|2101.23|2100.73|2101.73|2101.23|2101.23|2100.73|137
1648799450000|2022-04-01 07:50:50|2101.35|2100.85|2101.23|2100.73|2101.48|2100.98|2101.23|2100.73|42
1648799460000|2022-04-01 07:51:00|2100.98|2100.48|2100.73|2100.23|2100.98|2100.48|2100.73|2100.23|17
1648799470000|2022-04-01 07:51:10|2100.6|2100.1|2100.23|2099.73|2100.6|2100.1|2100.23|2099.73|10
1648799480000|2022-04-01 07:51:20|2100.1|2099.6|2099.98|2099.48|2100.23|2099.73|2099.73|2099.23|26
1648799490000|2022-04-01 07:51:30|2099.85|2099.35|2100.1|2099.6|2100.23|2099.73|2099.73|2099.23|21
1648799500000|2022-04-01 07:51:40|2100.23|2099.73|2099.98|2099.48|2100.23|2099.73|2099.73|2099.23|60
1648799510000|2022-04-01 07:51:50|2099.73|2099.23|2100.1|2099.6|2100.1|2099.6|2099.73|2099.23|19
1648799520000|2022-04-01 07:52:00|2100.73|2100.23|2100.85|2100.35|2100.85|2100.35|2100.73|2100.23|54
1648799530000|2022-04-01 07:52:10|2100.98|2100.48|2101.35|2100.85|2101.35|2100.85|2100.98|2100.48|4
1648799540000|2022-04-01 07:52:20|2101.23|2100.73|2100.85|2100.35|2101.23|2100.73|2100.73|2100.23|25
1648799550000|2022-04-01 07:52:30|2100.73|2100.23|2100.48|2099.98|2100.73|2100.23|2100.23|2099.73|13
1648799560000|2022-04-01 07:52:40|2100.73|2100.23|2100.6|2100.1|2100.73|2100.23|2100.6|2100.1|4
1648799570000|2022-04-01 07:52:50|2100.73|2100.23|2100.73|2100.23|2100.73|2100.23|2100.6|2100.1|2
1648799580000|2022-04-01 07:53:00|2100.6|2100.1|2100.6|2100.1|2100.6|2100.1|2100.48|2099.98|20
1648799590000|2022-04-01 07:53:10|2100.73|2100.23|2100.73|2100.23|2100.73|2100.23|2100.73|2100.23|34
1648799610000|2022-04-01 07:53:30|2100.6|2100.1|2100.23|2099.73|2100.73|2100.23|2100.23|2099.73|26
1648799620000|2022-04-01 07:53:40|2100.1|2099.6|2099.98|2099.48|2100.1|2099.6|2099.98|2099.48|12
1648799630000|2022-04-01 07:53:50|2099.85|2099.35|2099.98|2099.48|2099.98|2099.48|2099.73|2099.23|22
1648799640000|2022-04-01 07:54:00|2100.1|2099.6|2100.23|2099.73|2100.23|2099.73|2100.1|2099.6|12
1648799650000|2022-04-01 07:54:10|2100.48|2099.98|2100.98|2100.48|2100.98|2100.48|2100.48|2099.98|25
1648799660000|2022-04-01 07:54:20|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|3
1648799670000|2022-04-01 07:54:30|2100.98|2100.48|2101.1|2100.6|2101.23|2100.73|2100.98|2100.48|8
1648799680000|2022-04-01 07:54:40|2101.23|2100.73|2100.98|2100.48|2101.23|2100.73|2100.98|2100.48|16
1648799690000|2022-04-01 07:54:50|2101.1|2100.6|2100.98|2100.48|2101.23|2100.73|2100.98|2100.48|10
1648799700000|2022-04-01 07:55:00|2100.85|2100.35|2100.48|2099.98|2100.98|2100.48|2100.48|2099.98|26
1648799710000|2022-04-01 07:55:10|2100.35|2099.85|2099.98|2099.48|2100.35|2099.85|2099.6|2099.1|37
1648799720000|2022-04-01 07:55:20|2099.85|2099.35|2100.23|2099.73|2100.23|2099.73|2099.85|2099.35|21
1648799730000|2022-04-01 07:55:30|2100.48|2099.98|2100.98|2100.48|2101.1|2100.6|2100.48|2099.98|32
1648799740000|2022-04-01 07:55:40|2100.85|2100.35|2100.35|2099.85|2100.98|2100.48|2100.35|2099.85|30
1648799750000|2022-04-01 07:55:50|2100.48|2099.98|2100.48|2099.98|2100.73|2100.23|2100.48|2099.98|3
1648799760000|2022-04-01 07:56:00|2100.23|2099.73|2100.23|2099.73|2100.23|2099.73|2099.73|2099.23|28
1648799770000|2022-04-01 07:56:10|2100.48|2099.98|2100.73|2100.23|2100.73|2100.23|2100.48|2099.98|10
1648799780000|2022-04-01 07:56:20|2100.85|2100.35|2100.85|2100.35|2101.23|2100.73|2100.85|2100.35|27
1648799790000|2022-04-01 07:56:30|2100.73|2100.23|2100.23|2099.73|2100.73|2100.23|2100.23|2099.73|10
1648799800000|2022-04-01 07:56:40|2100.35|2099.85|2100.6|2100.1|2100.6|2100.1|2100.35|2099.85|13
1648799810000|2022-04-01 07:56:50|2100.73|2100.23|2100.35|2099.85|2100.73|2100.23|2100.35|2099.85|16
1648799820000|2022-04-01 07:57:00|2100.48|2099.98|2099.98|2099.48|2100.48|2099.98|2099.98|2099.48|9
1648799830000|2022-04-01 07:57:10|2100.1|2099.6|2100.35|2099.85|2100.35|2099.85|2100.1|2099.6|13
1648799840000|2022-04-01 07:57:20|2100.23|2099.73|2100.23|2099.73|2100.23|2099.73|2099.85|2099.35|14
1648799850000|2022-04-01 07:57:30|2100.35|2099.85|2100.85|2100.35|2100.85|2100.35|2100.35|2099.85|19
1648799860000|2022-04-01 07:57:40|2100.98|2100.48|2101.48|2100.98|2101.73|2101.23|2100.98|2100.48|79
1648799870000|2022-04-01 07:57:50|2101.23|2100.73|2101.23|2100.73|2101.23|2100.73|2100.98|2100.48|16
1648799880000|2022-04-01 07:58:00|2101.35|2100.85|2101.35|2100.85|2101.48|2100.98|2101.23|2100.73|15
1648799890000|2022-04-01 07:58:10|2101.48|2100.98|2101.48|2100.98|2101.48|2100.98|2101.35|2100.85|1
1648799900000|2022-04-01 07:58:20|2101.73|2101.23|2101.48|2100.98|2101.73|2101.23|2101.48|2100.98|35
1648799910000|2022-04-01 07:58:30|2101.98|2101.48|2101.98|2101.48|2101.98|2101.48|2101.98|2101.48|18
1648799920000|2022-04-01 07:58:40|2102.23|2101.73|2102.23|2101.73|2102.23|2101.73|2102.23|2101.73|8
1648799930000|2022-04-01 07:58:50|2102.35|2101.85|2102.73|2102.23|2102.73|2102.23|2102.35|2101.85|9
1648799940000|2022-04-01 07:59:00|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.23|2101.73|30
1648799950000|2022-04-01 07:59:10|2102.48|2101.98|2102.85|2102.35|2102.98|2102.48|2102.35|2101.85|14
1648799960000|2022-04-01 07:59:20|2102.73|2102.23|2102.1|2101.6|2102.73|2102.23|2102.1|2101.6|17
1648799970000|2022-04-01 07:59:30|2102.23|2101.73|2102.1|2101.6|2102.23|2101.73|2102.1|2101.6|5
1648799980000|2022-04-01 07:59:40|2101.98|2101.48|2101.73|2101.23|2102.1|2101.6|2101.73|2101.23|7
1648799990000|2022-04-01 07:59:50|2101.6|2101.1|2101.23|2100.73|2101.6|2101.1|2101.23|2100.73|6
1648800000000|2022-04-01 08:00:00|2101.35|2100.85|2100.48|2099.98|2101.35|2100.85|2100.48|2099.98|28
1648800010000|2022-04-01 08:00:10|2100.23|2099.73|2100.1|2099.6|2100.23|2099.73|2100.1|2099.6|14
1648800020000|2022-04-01 08:00:20|2100.23|2099.73|2100.98|2100.48|2100.98|2100.48|2100.23|2099.73|37
1648800030000|2022-04-01 08:00:30|2100.85|2100.35|2100.73|2100.23|2100.98|2100.48|2100.73|2100.23|26
1648800040000|2022-04-01 08:00:40|2100.85|2100.35|2100.85|2100.35|2100.98|2100.48|2100.85|2100.35|7
1648800050000|2022-04-01 08:00:50|2100.98|2100.48|2100.98|2100.48|2100.98|2100.48|2100.98|2100.48|3
1648800060000|2022-04-01 08:01:00|2101.48|2100.98|2101.98|2101.48|2101.98|2101.48|2101.48|2100.98|31
1648800070000|2022-04-01 08:01:10|2102.1|2101.6|2102.48|2101.98|2102.48|2101.98|2101.98|2101.48|20
1648800080000|2022-04-01 08:01:20|2102.35|2101.85|2102.98|2102.48|2102.98|2102.48|2102.35|2101.85|33
1648800090000|2022-04-01 08:01:30|2103.1|2102.6|2103.23|2102.73|2103.23|2102.73|2102.73|2102.23|80
1648800100000|2022-04-01 08:01:40|2103.35|2102.85|2103.23|2102.73|2103.48|2102.98|2103.23|2102.73|33
1648800110000|2022-04-01 08:01:50|2102.98|2102.48|2102.73|2102.23|2102.98|2102.48|2102.73|2102.23|21
1648800120000|2022-04-01 08:02:00|2102.48|2101.98|2102.23|2101.73|2102.48|2101.98|2101.98|2101.48|48
1648800130000|2022-04-01 08:02:10|2102.1|2101.6|2102.35|2101.85|2102.35|2101.85|2101.6|2101.1|43
1648800140000|2022-04-01 08:02:20|2102.23|2101.73|2102.73|2102.23|2102.73|2102.23|2102.23|2101.73|12
1648800150000|2022-04-01 08:02:30|2102.98|2102.48|2102.98|2102.48|2103.23|2102.73|2102.98|2102.48|19
1648800160000|2022-04-01 08:02:40|2102.73|2102.23|2102.1|2101.6|2102.73|2102.23|2102.1|2101.6|27
1648800170000|2022-04-01 08:02:50|2101.98|2101.48|2102.73|2102.23|2102.98|2102.48|2101.98|2101.48|37
1648800180000|2022-04-01 08:03:00|2102.48|2101.98|2102.23|2101.73|2102.48|2101.98|2102.23|2101.73|25
1648800190000|2022-04-01 08:03:10|2102.1|2101.6|2102.48|2101.98|2102.48|2101.98|2101.98|2101.48|25
1648800200000|2022-04-01 08:03:20|2102.6|2102.1|2102.73|2102.23|2102.98|2102.48|2102.6|2102.1|12
1648800210000|2022-04-01 08:03:30|2102.6|2102.1|2102.48|2101.98|2102.73|2102.23|2102.48|2101.98|8
1648800220000|2022-04-01 08:03:40|2102.6|2102.1|2102.73|2102.23|2102.73|2102.23|2102.6|2102.1|11
1648800230000|2022-04-01 08:03:50|2102.85|2102.35|2103.35|2102.85|2103.35|2102.85|2102.85|2102.35|21
1648800240000|2022-04-01 08:04:00|2103.48|2102.98|2103.23|2102.73|2103.48|2102.98|2102.98|2102.48|20
1648800250000|2022-04-01 08:04:10|2103.35|2102.85|2102.73|2102.23|2103.35|2102.85|2102.73|2102.23|19
1648800260000|2022-04-01 08:04:20|2102.6|2102.1|2102.48|2101.98|2102.73|2102.23|2102.48|2101.98|8
1648800270000|2022-04-01 08:04:30|2102.23|2101.73|2102.6|2102.1|2102.6|2102.1|2102.23|2101.73|33
1648800280000|2022-04-01 08:04:40|2102.73|2102.23|2102.73|2102.23|2102.73|2102.23|2102.73|2102.23|3
1648800290000|2022-04-01 08:04:50|2103.23|2102.73|2103.23|2102.73|2103.35|2102.85|2102.73|2102.23|77
1648800300000|2022-04-01 08:05:00|2103.35|2102.85|2102.98|2102.48|2103.98|2103.48|2102.98|2102.48|58
1648800310000|2022-04-01 08:05:10|2102.85|2102.35|2103.1|2102.6|2103.23|2102.73|2102.85|2102.35|35
1648800320000|2022-04-01 08:05:20|2102.98|2102.48|2102.98|2102.48|2102.98|2102.48|2102.85|2102.35|16
1648800330000|2022-04-01 08:05:30|2103.1|2102.6|2103.73|2103.23|2103.73|2103.23|2103.1|2102.6|25
1648800340000|2022-04-01 08:05:40|2103.98|2103.48|2103.85|2103.35|2104.23|2103.73|2103.85|2103.35|34
1648800350000|2022-04-01 08:05:50|2103.98|2103.48|2103.98|2103.48|2103.98|2103.48|2103.73|2103.23|13
1648800360000|2022-04-01 08:06:00|2104.35|2103.85|2104.23|2103.73|2104.98|2104.48|2104.23|2103.73|55
1648800370000|2022-04-01 08:06:10|2104.1|2103.6|2103.98|2103.48|2104.23|2103.73|2103.98|2103.48|14
1648800380000|2022-04-01 08:06:20|2103.85|2103.35|2103.48|2102.98|2103.85|2103.35|2103.48|2102.98|21
1648800390000|2022-04-01 08:06:30|2103.23|2102.73|2103.35|2102.85|2103.48|2102.98|2103.23|2102.73|46
1648800400000|2022-04-01 08:06:40|2103.48|2102.98|2103.73|2103.23|2103.73|2103.23|2103.23|2102.73|28
1648800410000|2022-04-01 08:06:50|2103.6|2103.1|2103.98|2103.48|2103.98|2103.48|2103.48|2102.98|97
1648800420000|2022-04-01 08:07:00|2103.85|2103.35|2104.1|2103.6|2104.1|2103.6|2103.85|2103.35|9
1648800430000|2022-04-01 08:07:10|2103.98|2103.48|2104.23|2103.73|2104.23|2103.73|2103.98|2103.48|65
1648800440000|2022-04-01 08:07:20|2103.98|2103.48|2104.1|2103.6|2104.1|2103.6|2103.73|2103.23|39
1648800450000|2022-04-01 08:07:30|2103.98|2103.48|2103.98|2103.48|2104.23|2103.73|2103.98|2103.48|8
1648800460000|2022-04-01 08:07:40|2104.1|2103.6|2103.98|2103.48|2104.1|2103.6|2103.85|2103.35|19
1648800470000|2022-04-01 08:07:50|2103.85|2103.35|2103.23|2102.73|2103.85|2103.35|2103.23|2102.73|15
1648800480000|2022-04-01 08:08:00|2102.98|2102.48|2102.85|2102.35|2102.98|2102.48|2102.73|2102.23|27
1648800490000|2022-04-01 08:08:10|2102.98|2102.48|2102.85|2102.35|2102.98|2102.48|2102.85|2102.35|3
1648800500000|2022-04-01 08:08:20|2102.98|2102.48|2101.98|2101.48|2102.98|2102.48|2101.98|2101.48|48
1648800510000|2022-04-01 08:08:30|2101.48|2100.98|2101.48|2100.98|2101.48|2100.98|2101.23|2100.73|24
1648800520000|2022-04-01 08:08:40|2101.73|2101.23|2102.23|2101.73|2102.23|2101.73|2101.73|2101.23|45
1648800530000|2022-04-01 08:08:50|2102.1|2101.6|2102.23|2101.73|2102.48|2101.98|2102.1|2101.6|10
1648800540000|2022-04-01 08:09:00|2102.35|2101.85|2102.48|2101.98|2102.6|2102.1|2102.23|2101.73|7
1648800550000|2022-04-01 08:09:10|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.48|2101.98|7
1648800560000|2022-04-01 08:09:20|2102.23|2101.73|2101.73|2101.23|2102.23|2101.73|2101.6|2101.1|46
1648800570000|2022-04-01 08:09:30|2101.85|2101.35|2101.48|2100.98|2101.98|2101.48|2101.23|2100.73|48
1648800580000|2022-04-01 08:09:40|2101.73|2101.23|2101.6|2101.1|2101.73|2101.23|2101.23|2100.73|27
1648800590000|2022-04-01 08:09:50|2101.73|2101.23|2101.48|2100.98|2101.73|2101.23|2101.23|2100.73|10
1648800600000|2022-04-01 08:10:00|2101.35|2100.85|2101.48|2100.98|2101.73|2101.23|2101.1|2100.6|76
1648800610000|2022-04-01 08:10:10|2101.35|2100.85|2101.48|2100.98|2101.48|2100.98|2101.35|2100.85|13
1648800620000|2022-04-01 08:10:20|2101.6|2101.1|2101.48|2100.98|2102.23|2101.73|2101.48|2100.98|35
1648800630000|2022-04-01 08:10:30|2101.35|2100.85|2101.73|2101.23|2101.73|2101.23|2101.35|2100.85|29
1648800640000|2022-04-01 08:10:40|2101.98|2101.48|2101.73|2101.23|2101.98|2101.48|2101.73|2101.23|15
1648800650000|2022-04-01 08:10:50|2101.98|2101.48|2102.35|2101.85|2102.35|2101.85|2101.85|2101.35|28
1648800660000|2022-04-01 08:11:00|2102.23|2101.73|2102.73|2102.23|2102.98|2102.48|2102.23|2101.73|41
1648800670000|2022-04-01 08:11:10|2102.85|2102.35|2102.98|2102.48|2102.98|2102.48|2102.85|2102.35|1
1648800680000|2022-04-01 08:11:20|2103.23|2102.73|2103.23|2102.73|2103.23|2102.73|2103.23|2102.73|6
1648800690000|2022-04-01 08:11:30|2102.98|2102.48|2102.48|2101.98|2102.98|2102.48|2102.48|2101.98|20
1648800700000|2022-04-01 08:11:40|2102.73|2102.23|2102.6|2102.1|2102.73|2102.23|2102.6|2102.1|6
1648800720000|2022-04-01 08:12:00|2102.73|2102.23|2102.73|2102.23|2102.98|2102.48|2102.73|2102.23|25
1648800730000|2022-04-01 08:12:10|2102.6|2102.1|2102.85|2102.35|2102.85|2102.35|2102.48|2101.98|22
1648800740000|2022-04-01 08:12:20|2102.73|2102.23|2102.6|2102.1|2102.98|2102.48|2102.6|2102.1|17
1648800750000|2022-04-01 08:12:30|2102.73|2102.23|2102.73|2102.23|2102.73|2102.23|2102.73|2102.23|0
1648800760000|2022-04-01 08:12:40|2102.98|2102.48|2102.73|2102.23|2102.98|2102.48|2102.73|2102.23|19
1648800770000|2022-04-01 08:12:50|2102.48|2101.98|2102.23|2101.73|2102.48|2101.98|2102.23|2101.73|60
1648800780000|2022-04-01 08:13:00|2101.98|2101.48|2101.98|2101.48|2102.1|2101.6|2101.73|2101.23|64
1648800790000|2022-04-01 08:13:10|2101.85|2101.35|2102.23|2101.73|2102.23|2101.73|2101.73|2101.23|49
1648800800000|2022-04-01 08:13:20|2102.35|2101.85|2102.48|2101.98|2102.48|2101.98|2102.35|2101.85|4
1648800810000|2022-04-01 08:13:30|2102.23|2101.73|2102.23|2101.73|2102.23|2101.73|2101.98|2101.48|14
1648800820000|2022-04-01 08:13:40|2102.1|2101.6|2102.1|2101.6|2102.1|2101.6|2101.98|2101.48|36
1648800830000|2022-04-01 08:13:50|2102.23|2101.73|2101.85|2101.35|2102.23|2101.73|2101.73|2101.23|35
1648800840000|2022-04-01 08:14:00|2101.73|2101.23|2101.73|2101.23|2101.98|2101.48|2101.73|2101.23|19
1648800850000|2022-04-01 08:14:10|2101.98|2101.48|2101.98|2101.48|2101.98|2101.48|2101.98|2101.48|3
1648800860000|2022-04-01 08:14:20|2101.85|2101.35|2101.98|2101.48|2101.98|2101.48|2101.73|2101.23|21
1648800870000|2022-04-01 08:14:30|||||||||16
1648800880000|2022-04-01 08:14:40|2101.73|2101.23|2102.23|2101.73|2102.48|2101.98|2101.73|2101.23|49
1648800890000|2022-04-01 08:14:50|2102.1|2101.6|2101.73|2101.23|2102.1|2101.6|2101.73|2101.23|16
1648800900000|2022-04-01 08:15:00|2101.85|2101.35|2102.73|2102.23|2102.73|2102.23|2101.85|2101.35|35
1648800910000|2022-04-01 08:15:10|2102.98|2102.48|2102.48|2101.98|2102.98|2102.48|2102.48|2101.98|23
1648800920000|2022-04-01 08:15:20|2102.35|2101.85|2102.23|2101.73|2102.35|2101.85|2101.98|2101.48|6
1648800930000|2022-04-01 08:15:30|2102.48|2101.98|2102.23|2101.73|2102.48|2101.98|2102.23|2101.73|19
1648800940000|2022-04-01 08:15:40|2101.98|2101.48|2102.48|2101.98|2102.48|2101.98|2101.98|2101.48|16
1648800950000|2022-04-01 08:15:50|2102.35|2101.85|2102.98|2102.48|2103.48|2102.98|2102.35|2101.85|175
1648800960000|2022-04-01 08:16:00|2103.23|2102.73|2102.23|2101.73|2103.23|2102.73|2102.23|2101.73|52
1648800970000|2022-04-01 08:16:10|2102.1|2101.6|2101.73|2101.23|2102.1|2101.6|2101.48|2100.98|72
1648800980000|2022-04-01 08:16:20|2101.85|2101.35|2101.73|2101.23|2101.98|2101.48|2101.73|2101.23|14
1648800990000|2022-04-01 08:16:30|||||||||3
1648801000000|2022-04-01 08:16:40|2101.48|2100.98|2100.73|2100.23|2101.48|2100.98|2100.73|2100.23|57
1648801010000|2022-04-01 08:16:50|2100.6|2100.1|2100.98|2100.48|2100.98|2100.48|2100.48|2099.98|18
1648801020000|2022-04-01 08:17:00|2100.85|2100.35|2101.48|2100.98|2101.73|2101.23|2100.85|2100.35|18
1648801030000|2022-04-01 08:17:10|2101.23|2100.73|2101.6|2101.1|2101.6|2101.1|2101.23|2100.73|17
1648801040000|2022-04-01 08:17:20|2101.48|2100.98|2101.85|2101.35|2101.85|2101.35|2101.23|2100.73|20
1648801050000|2022-04-01 08:17:30|2101.98|2101.48|2101.73|2101.23|2102.23|2101.73|2101.73|2101.23|19
1648801060000|2022-04-01 08:17:40|2101.98|2101.48|2102.23|2101.73|2102.23|2101.73|2101.98|2101.48|7
1648801070000|2022-04-01 08:17:50|2102.35|2101.85|2102.73|2102.23|2102.73|2102.23|2102.35|2101.85|6
1648801080000|2022-04-01 08:18:00|2102.48|2101.98|2101.6|2101.1|2102.85|2102.35|2101.6|2101.1|64
1648801090000|2022-04-01 08:18:10|2101.73|2101.23|2102.23|2101.73|2102.23|2101.73|2101.73|2101.23|15
1648801100000|2022-04-01 08:18:20|2102.1|2101.6|2101.1|2100.6|2102.1|2101.6|2101.1|2100.6|21
1648801110000|2022-04-01 08:18:30|2101.23|2100.73|2101.23|2100.73|2101.23|2100.73|2100.98|2100.48|6
1648801120000|2022-04-01 08:18:40|2101.1|2100.6|2100.85|2100.35|2101.23|2100.73|2100.73|2100.23|21
1648801130000|2022-04-01 08:18:50|2100.48|2099.98|2100.85|2100.35|2100.85|2100.35|2100.48|2099.98|63
1648801140000|2022-04-01 08:19:00|2100.98|2100.48|2100.98|2100.48|2101.35|2100.85|2100.98|2100.48|39
1648801150000|2022-04-01 08:19:10|2101.23|2100.73|2100.98|2100.48|2101.23|2100.73|2100.98|2100.48|12
1648801160000|2022-04-01 08:19:20|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|5
1648801170000|2022-04-01 08:19:30|2101.23|2100.73|2100.98|2100.48|2101.35|2100.85|2100.98|2100.48|18
1648801180000|2022-04-01 08:19:40|2100.73|2100.23|2100.48|2099.98|2100.73|2100.23|2100.48|2099.98|9
1648801190000|2022-04-01 08:19:50|2100.73|2100.23|2100.6|2100.1|2100.73|2100.23|2100.23|2099.73|37
1648801200000|2022-04-01 08:20:00|2100.73|2100.23|2100.73|2100.23|2100.73|2100.23|2100.1|2099.6|78
1648801210000|2022-04-01 08:20:10|2100.85|2100.35|2100.48|2099.98|2100.85|2100.35|2100.48|2099.98|11
1648801220000|2022-04-01 08:20:20|2100.73|2100.23|2100.98|2100.48|2101.23|2100.73|2100.73|2100.23|14
1648801230000|2022-04-01 08:20:30|2101.23|2100.73|2101.23|2100.73|2101.23|2100.73|2101.23|2100.73|3
1648801240000|2022-04-01 08:20:40|2101.48|2100.98|2101.48|2100.98|2101.48|2100.98|2101.48|2100.98|10
1648801250000|2022-04-01 08:20:50|2101.6|2101.1|2101.48|2100.98|2101.73|2101.23|2101.48|2100.98|13
1648801260000|2022-04-01 08:21:00|2101.73|2101.23|2101.48|2100.98|2101.73|2101.23|2101.48|2100.98|16
1648801270000|2022-04-01 08:21:10|2101.23|2100.73|2101.23|2100.73|2101.48|2100.98|2101.23|2100.73|17
1648801280000|2022-04-01 08:21:20|2101.48|2100.98|2101.23|2100.73|2101.48|2100.98|2101.23|2100.73|11
1648801290000|2022-04-01 08:21:30|2101.1|2100.6|2101.48|2100.98|2101.48|2100.98|2101.1|2100.6|10
1648801300000|2022-04-01 08:21:40|2101.35|2100.85|2101.48|2100.98|2101.98|2101.48|2101.35|2100.85|53
1648801310000|2022-04-01 08:21:50|2101.6|2101.1|2101.73|2101.23|2101.73|2101.23|2101.35|2100.85|21
1648801320000|2022-04-01 08:22:00|2101.85|2101.35|2101.23|2100.73|2101.85|2101.35|2101.23|2100.73|16
1648801330000|2022-04-01 08:22:10|2101.35|2100.85|2100.98|2100.48|2101.85|2101.35|2100.98|2100.48|60
1648801340000|2022-04-01 08:22:20|2101.23|2100.73|2101.73|2101.23|2101.85|2101.35|2100.98|2100.48|120
1648801350000|2022-04-01 08:22:30|2101.98|2101.48|2102.23|2101.73|2102.48|2101.98|2101.98|2101.48|17
1648801360000|2022-04-01 08:22:40|2101.98|2101.48|2101.48|2100.98|2101.98|2101.48|2101.48|2100.98|19
1648801370000|2022-04-01 08:22:50|2101.6|2101.1|2102.1|2101.6|2102.23|2101.73|2101.48|2100.98|31
1648801380000|2022-04-01 08:23:00|2101.98|2101.48|2101.98|2101.48|2101.98|2101.48|2101.6|2101.1|26
1648801390000|2022-04-01 08:23:10|2102.1|2101.6|2101.85|2101.35|2102.1|2101.6|2101.85|2101.35|14
1648801400000|2022-04-01 08:23:20|2101.98|2101.48|2102.48|2101.98|2102.48|2101.98|2101.98|2101.48|10
1648801410000|2022-04-01 08:23:30|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|6
1648801420000|2022-04-01 08:23:40|2102.73|2102.23|2102.98|2102.48|2102.98|2102.48|2102.73|2102.23|9
1648801430000|2022-04-01 08:23:50|2103.1|2102.6|2103.1|2102.6|2103.23|2102.73|2102.73|2102.23|57
1648801440000|2022-04-01 08:24:00|2102.98|2102.48|2102.85|2102.35|2102.98|2102.48|2102.73|2102.23|8
1648801450000|2022-04-01 08:24:10|2102.98|2102.48|2102.98|2102.48|2102.98|2102.48|2102.98|2102.48|0
1648801460000|2022-04-01 08:24:20|2102.85|2102.35|2102.73|2102.23|2102.98|2102.48|2102.73|2102.23|5
1648801470000|2022-04-01 08:24:30|2102.85|2102.35|2102.85|2102.35|2102.85|2102.35|2102.85|2102.35|10
1648801480000|2022-04-01 08:24:40|2102.98|2102.48|2102.48|2101.98|2102.98|2102.48|2102.48|2101.98|9
1648801490000|2022-04-01 08:24:50|2102.23|2101.73|2102.23|2101.73|2102.23|2101.73|2102.23|2101.73|10
1648801500000|2022-04-01 08:25:00|2101.98|2101.48|2102.48|2101.98|2102.48|2101.98|2101.98|2101.48|20
1648801510000|2022-04-01 08:25:10|2102.35|2101.85|2102.35|2101.85|2102.48|2101.98|2102.23|2101.73|8
1648801520000|2022-04-01 08:25:20|2102.48|2101.98|2102.35|2101.85|2102.48|2101.98|2102.35|2101.85|1
1648801530000|2022-04-01 08:25:30|2102.1|2101.6|2102.23|2101.73|2102.23|2101.73|2101.98|2101.48|12
1648801540000|2022-04-01 08:25:40|2102.35|2101.85|2102.23|2101.73|2102.35|2101.85|2102.23|2101.73|4
1648801550000|2022-04-01 08:25:50|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|7
1648801560000|2022-04-01 08:26:00|2102.23|2101.73|2102.35|2101.85|2102.35|2101.85|2102.23|2101.73|5
1648801570000|2022-04-01 08:26:10|2102.23|2101.73|2101.98|2101.48|2102.23|2101.73|2101.98|2101.48|29
1648801580000|2022-04-01 08:26:20|2101.85|2101.35|2101.73|2101.23|2101.85|2101.35|2101.73|2101.23|4
1648801590000|2022-04-01 08:26:30|2101.85|2101.35|2102.1|2101.6|2102.1|2101.6|2101.85|2101.35|2
1648801600000|2022-04-01 08:26:40|2101.98|2101.48|2102.1|2101.6|2102.1|2101.6|2101.98|2101.48|1
1648801610000|2022-04-01 08:26:50|2102.23|2101.73|2102.35|2101.85|2102.35|2101.85|2102.23|2101.73|25
1648801620000|2022-04-01 08:27:00|2102.23|2101.73|2101.98|2101.48|2102.23|2101.73|2101.98|2101.48|9
1648801630000|2022-04-01 08:27:10|2101.73|2101.23|2101.23|2100.73|2101.73|2101.23|2101.23|2100.73|28
1648801640000|2022-04-01 08:27:20|2101.35|2100.85|2101.6|2101.1|2101.6|2101.1|2101.35|2100.85|39
1648801650000|2022-04-01 08:27:30|2102.1|2101.6|2102.1|2101.6|2102.23|2101.73|2101.98|2101.48|15
1648801660000|2022-04-01 08:27:40|2102.23|2101.73|2102.35|2101.85|2102.48|2101.98|2102.23|2101.73|11
1648801670000|2022-04-01 08:27:50|2102.48|2101.98|2102.35|2101.85|2102.48|2101.98|2102.35|2101.85|6
1648801680000|2022-04-01 08:28:00|2102.48|2101.98|2102.23|2101.73|2102.48|2101.98|2102.23|2101.73|20
1648801690000|2022-04-01 08:28:10|2102.1|2101.6|2101.98|2101.48|2102.1|2101.6|2101.85|2101.35|11
1648801700000|2022-04-01 08:28:20|2101.85|2101.35|2101.73|2101.23|2101.85|2101.35|2101.73|2101.23|2
1648801710000|2022-04-01 08:28:30|2101.6|2101.1|2101.35|2100.85|2101.6|2101.1|2101.23|2100.73|14
1648801720000|2022-04-01 08:28:40|2101.23|2100.73|2101.35|2100.85|2101.48|2100.98|2101.23|2100.73|2
1648801730000|2022-04-01 08:28:50|2101.23|2100.73|2101.1|2100.6|2101.23|2100.73|2101.1|2100.6|7
1648801740000|2022-04-01 08:29:00|2100.98|2100.48|2101.1|2100.6|2101.23|2100.73|2100.98|2100.48|11
1648801750000|2022-04-01 08:29:10|2100.98|2100.48|2101.1|2100.6|2101.23|2100.73|2100.98|2100.48|2
1648801760000|2022-04-01 08:29:20|2101.23|2100.73|2101.1|2100.6|2101.23|2100.73|2101.1|2100.6|1
1648801780000|2022-04-01 08:29:40|2102.1|2101.6|2101.6|2101.1|2102.23|2101.73|2101.6|2101.1|128
1648801790000|2022-04-01 08:29:50|2101.48|2100.98|2101.48|2100.98|2101.6|2101.1|2101.48|2100.98|2
1648801800000|2022-04-01 08:30:00|2101.35|2100.85|2101.35|2100.85|2101.48|2100.98|2101.23|2100.73|96
1648801810000|2022-04-01 08:30:10|2101.48|2100.98|2101.73|2101.23|2101.85|2101.35|2101.23|2100.73|40
1648801820000|2022-04-01 08:30:20|2101.6|2101.1|2101.23|2100.73|2101.73|2101.23|2101.23|2100.73|14
1648801840000|2022-04-01 08:30:40|2101.35|2100.85|2101.6|2101.1|2101.6|2101.1|2101.35|2100.85|4
1648801850000|2022-04-01 08:30:50|2101.73|2101.23|2101.6|2101.1|2101.73|2101.23|2101.6|2101.1|1
1648801860000|2022-04-01 08:31:00|2101.48|2100.98|2100.85|2100.35|2101.48|2100.98|2100.73|2100.23|41
1648801870000|2022-04-01 08:31:10|2101.1|2100.6|2101.1|2100.6|2101.23|2100.73|2101.1|2100.6|13
1648801880000|2022-04-01 08:31:20|2101.48|2100.98|2101.48|2100.98|2101.73|2101.23|2101.48|2100.98|20
1648801900000|2022-04-01 08:31:40|||||||||5
1648801910000|2022-04-01 08:31:50|2101.6|2101.1|2101.6|2101.1|2101.6|2101.1|2101.6|2101.1|2
1648801920000|2022-04-01 08:32:00|2101.48|2100.98|2100.73|2100.23|2101.48|2100.98|2100.73|2100.23|19
1648801930000|2022-04-01 08:32:10|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|2101.1|2100.6|10
1648801940000|2022-04-01 08:32:20|2100.98|2100.48|2100.23|2099.73|2100.98|2100.48|2100.23|2099.73|51
1648801950000|2022-04-01 08:32:30|2100.1|2099.6|2100.6|2100.1|2100.6|2100.1|2100.1|2099.6|11
1648801960000|2022-04-01 08:32:40|2100.73|2100.23|2100.85|2100.35|2100.85|2100.35|2100.6|2100.1|23
1648801970000|2022-04-01 08:32:50|2100.73|2100.23|2100.73|2100.23|2100.73|2100.23|2100.73|2100.23|1
1648801980000|2022-04-01 08:33:00|2100.85|2100.35|2100.73|2100.23|2100.98|2100.48|2100.73|2100.23|10
1648801990000|2022-04-01 08:33:10|2100.48|2099.98|2100.48|2099.98|2100.48|2099.98|2100.48|2099.98|16
1648802000000|2022-04-01 08:33:20|2100.6|2100.1|2101.1|2100.6|2101.1|2100.6|2100.6|2100.1|8
1648802020000|2022-04-01 08:33:40|2101.23|2100.73|2101.35|2100.85|2101.6|2101.1|2101.23|2100.73|8
1648802030000|2022-04-01 08:33:50|2101.48|2100.98|2101.23|2100.73|2101.48|2100.98|2101.23|2100.73|3
1648802040000|2022-04-01 08:34:00|2100.98|2100.48|2100.48|2099.98|2100.98|2100.48|2100.48|2099.98|27
1648802050000|2022-04-01 08:34:10|2100.23|2099.73|2100.23|2099.73|2100.23|2099.73|2100.23|2099.73|15
1648802060000|2022-04-01 08:34:20|2100.48|2099.98|2100.48|2099.98|2100.6|2100.1|2100.48|2099.98|20
1648802070000|2022-04-01 08:34:30|2100.35|2099.85|2100.48|2099.98|2100.6|2100.1|2100.35|2099.85|5
1648802080000|2022-04-01 08:34:40|2100.6|2100.1|2100.6|2100.1|2100.6|2100.1|2100.6|2100.1|7
1648802090000|2022-04-01 08:34:50|2100.73|2100.23|2100.6|2100.1|2100.73|2100.23|2100.35|2099.85|12
1648802100000|2022-04-01 08:35:00|2100.73|2100.23|2101.1|2100.6|2101.48|2100.98|2100.73|2100.23|20
1648802110000|2022-04-01 08:35:10|2100.98|2100.48|2100.85|2100.35|2100.98|2100.48|2100.85|2100.35|14
1648802120000|2022-04-01 08:35:20|2100.98|2100.48|2100.98|2100.48|2101.23|2100.73|2100.98|2100.48|5
1648802130000|2022-04-01 08:35:30|2101.23|2100.73|2101.48|2100.98|2101.73|2101.23|2101.23|2100.73|19
1648802140000|2022-04-01 08:35:40|2101.6|2101.1|2101.1|2100.6|2101.6|2101.1|2100.98|2100.48|14
1648802150000|2022-04-01 08:35:50|2100.98|2100.48|2101.98|2101.48|2101.98|2101.48|2100.98|2100.48|105
1648802160000|2022-04-01 08:36:00|2101.85|2101.35|2101.23|2100.73|2101.85|2101.35|2101.23|2100.73|19
1648802170000|2022-04-01 08:36:10|2100.98|2100.48|2100.73|2100.23|2100.98|2100.48|2100.73|2100.23|25
1648802180000|2022-04-01 08:36:20|2100.6|2100.1|2100.6|2100.1|2100.6|2100.1|2100.6|2100.1|5
1648802190000|2022-04-01 08:36:30|2100.48|2099.98|2100.73|2100.23|2101.1|2100.6|2100.48|2099.98|8
1648802200000|2022-04-01 08:36:40|2100.6|2100.1|2100.6|2100.1|2100.73|2100.23|2100.6|2100.1|3
1648802210000|2022-04-01 08:36:50|2100.73|2100.23|2101.1|2100.6|2101.23|2100.73|2100.73|2100.23|10
1648802220000|2022-04-01 08:37:00|2101.23|2100.73|2101.35|2100.85|2101.48|2100.98|2101.23|2100.73|9
1648802230000|2022-04-01 08:37:10|2101.48|2100.98|2101.48|2100.98|2101.48|2100.98|2101.35|2100.85|0
1648802240000|2022-04-01 08:37:20|2101.23|2100.73|2101.23|2100.73|2101.23|2100.73|2101.1|2100.6|11
1648802250000|2022-04-01 08:37:30|2101.35|2100.85|2101.35|2100.85|2101.48|2100.98|2101.35|2100.85|0
1648802260000|2022-04-01 08:37:40|2101.48|2100.98|2101.73|2101.23|2101.73|2101.23|2101.48|2100.98|1
1648802270000|2022-04-01 08:37:50|2101.85|2101.35|2101.85|2101.35|2101.98|2101.48|2101.73|2101.23|10
1648802280000|2022-04-01 08:38:00|2101.73|2101.23|2101.73|2101.23|2101.85|2101.35|2101.73|2101.23|10
1648802290000|2022-04-01 08:38:10|2101.85|2101.35|2101.85|2101.35|2101.85|2101.35|2101.73|2101.23|7
1648802300000|2022-04-01 08:38:20|2101.98|2101.48|2102.48|2101.98|2102.48|2101.98|2101.98|2101.48|20
1648802310000|2022-04-01 08:38:30|2102.35|2101.85|2101.98|2101.48|2102.48|2101.98|2101.98|2101.48|17
1648802320000|2022-04-01 08:38:40|2102.1|2101.6|2102.1|2101.6|2102.1|2101.6|2102.1|2101.6|4
1648802330000|2022-04-01 08:38:50|2102.35|2101.85|2101.48|2100.98|2102.35|2101.85|2101.48|2100.98|37
1648802340000|2022-04-01 08:39:00|||||||||1
1648802350000|2022-04-01 08:39:10|||||||||6
1648802360000|2022-04-01 08:39:20|2101.1|2100.6|2101.1|2100.6|2101.23|2100.73|2100.98|2100.48|4
1648802370000|2022-04-01 08:39:30|2101.23|2100.73|2101.1|2100.6|2101.23|2100.73|2100.98|2100.48|7
1648802380000|2022-04-01 08:39:40|2101.23|2100.73|2101.6|2101.1|2101.73|2101.23|2101.23|2100.73|30
1648802390000|2022-04-01 08:39:50|2101.73|2101.23|2101.35|2100.85|2101.73|2101.23|2101.35|2100.85|4
1648802400000|2022-04-01 08:40:00|2101.48|2100.98|2101.98|2101.48|2101.98|2101.48|2101.48|2100.98|11
1648802410000|2022-04-01 08:40:10|2102.6|2102.1|2102.85|2102.35|2102.98|2102.48|2102.6|2102.1|25
1648802420000|2022-04-01 08:40:20|2102.73|2102.23|2102.48|2101.98|2102.73|2102.23|2102.48|2101.98|33
1648802430000|2022-04-01 08:40:30|2102.35|2101.85|2102.6|2102.1|2102.6|2102.1|2102.23|2101.73|23
1648802440000|2022-04-01 08:40:40|2102.35|2101.85|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|3
1648802450000|2022-04-01 08:40:50|2102.73|2102.23|2102.85|2102.35|2102.85|2102.35|2102.73|2102.23|1
1648802460000|2022-04-01 08:41:00|2102.98|2102.48|2102.35|2101.85|2102.98|2102.48|2102.35|2101.85|10
1648802470000|2022-04-01 08:41:10|2102.48|2101.98|2102.6|2102.1|2102.73|2102.23|2102.48|2101.98|4
1648802480000|2022-04-01 08:41:20|2102.48|2101.98|2102.48|2101.98|2102.6|2102.1|2102.48|2101.98|1
1648802490000|2022-04-01 08:41:30|2102.73|2102.23|2102.6|2102.1|2102.73|2102.23|2102.6|2102.1|12
1648802500000|2022-04-01 08:41:40|2102.48|2101.98|2102.48|2101.98|2102.48|2101.98|2102.23|2101.73|2
1648802510000|2022-04-01 08:41:50|2102.35|2101.85|2102.6|2102.1|2102.6|2102.1|2102.35|2101.85|9
1648802520000|2022-04-01 08:42:00|2102.73|2102.23|2102.73|2102.23|2102.73|2102.23|2102.73|2102.23|2
1648802530000|2022-04-01 08:42:10|2102.98|2102.48|2103.1|2102.6|2103.1|2102.6|2102.98|2102.48|12
1648802540000|2022-04-01 08:42:20|2103.23|2102.73|2102.98|2102.48|2103.23|2102.73|2102.73|2102.23|34
1648802550000|2022-04-01 08:42:30|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|2103.1|2102.6|1
1648802560000|2022-04-01 08:42:40|2103.23|2102.73|2103.35|2102.85|2103.35|2102.85|2103.23|2102.73|16
1648802580000|2022-04-01 08:43:00|2103.23|2102.73|2103.23|2102.73|2103.35|2102.85|2103.23|2102.73|4
1648802590000|2022-04-01 08:43:10|2102.85|2102.35|2102.98|2102.48|2102.98|2102.48|2102.73|2102.23|6
1648802600000|2022-04-01 08:43:20|2103.1|2102.6|2102.98|2102.48|2103.23|2102.73|2102.98|2102.48|8
1648802610000|2022-04-01 08:43:30|2103.23|2102.73|2103.35|2102.85|2103.35|2102.85|2103.23|2102.73|45
1648802620000|2022-04-01 08:43:40|2103.48|2102.98|2103.6|2103.1|2103.6|2103.1|2103.48|2102.98|7
1648802630000|2022-04-01 08:43:50|2103.73|2103.23|2103.6|2103.1|2103.98|2103.48|2103.6|2103.1|33
1648802640000|2022-04-01 08:44:00|2103.85|2103.35|2103.6|2103.1|2103.85|2103.35|2103.48|2102.98|37
1648802650000|2022-04-01 08:44:10|2103.73|2103.23|2104.1|2103.6|2104.1|2103.6|2103.6|2103.1|23
1648802660000|2022-04-01 08:44:20|2104.23|2103.73|2104.23|2103.73|2104.35|2103.85|2104.1|2103.6|8
1648802670000|2022-04-01 08:44:30|2103.98|2103.48|2103.98|2103.48|2103.98|2103.48|2103.98|2103.48|11
1648802680000|2022-04-01 08:44:40|2103.85|2103.35|2103.73|2103.23|2103.85|2103.35|2103.73|2103.23|9
1648802690000|2022-04-01 08:44:50|2103.6|2103.1|2103.98|2103.48|2103.98|2103.48|2103.48|2102.98|28
1648802700000|2022-04-01 08:45:00|2103.85|2103.35|2104.23|2103.73|2104.35|2103.85|2103.73|2103.23|9
1648802710000|2022-04-01 08:45:10|2104.48|2103.98|2104.48|2103.98|2104.73|2104.23|2104.48|2103.98|22
1648802720000|2022-04-01 08:45:20|2104.6|2104.1|2104.73|2104.23|2104.73|2104.23|2104.48|2103.98|9
1648802730000|2022-04-01 08:45:30|2104.48|2103.98|2104.48|2103.98|2104.73|2104.23|2104.35|2103.85|77
1648802740000|2022-04-01 08:45:40|2104.6|2104.1|2104.85|2104.35|2104.85|2104.35|2104.6|2104.1|8
1648802750000|2022-04-01 08:45:50|2104.73|2104.23|2104.48|2103.98|2104.85|2104.35|2104.48|2103.98|24
1648802760000|2022-04-01 08:46:00|2104.35|2103.85|2104.23|2103.73|2104.48|2103.98|2104.23|2103.73|25
1648802770000|2022-04-01 08:46:10|||||||||1
1648802780000|2022-04-01 08:46:20|2104.35|2103.85|2104.35|2103.85|2104.35|2103.85|2104.35|2103.85|12
1648802790000|2022-04-01 08:46:30|2104.48|2103.98|2104.6|2104.1|2104.6|2104.1|2104.23|2103.73|8
1648802800000|2022-04-01 08:46:40|2104.73|2104.23|2104.85|2104.35|2104.85|2104.35|2104.6|2104.1|29
1648802810000|2022-04-01 08:46:50|2104.98|2104.48|2104.98|2104.48|2104.98|2104.48|2104.73|2104.23|13
1648802820000|2022-04-01 08:47:00|2105.1|2104.6|2105.23|2104.73|2105.23|2104.73|2104.98|2104.48|41
1648802830000|2022-04-01 08:47:10|2104.98|2104.48|2105.1|2104.6|2105.23|2104.73|2104.98|2104.48|17
1648802840000|2022-04-01 08:47:20|2104.98|2104.48|2104.98|2104.48|2105.23|2104.73|2104.98|2104.48|7
1648802850000|2022-04-01 08:47:30|||||||||1
1648802860000|2022-04-01 08:47:40|2105.23|2104.73|2105.1|2104.6|2105.23|2104.73|2104.98|2104.48|16
1648802870000|2022-04-01 08:47:50|2105.23|2104.73|2105.35|2104.85|2105.35|2104.85|2104.98|2104.48|23
1648802880000|2022-04-01 08:48:00|2105.48|2104.98|2106.1|2105.6|2106.1|2105.6|2105.48|2104.98|125
1648802890000|2022-04-01 08:48:10|2105.98|2105.48|2106.1|2105.6|2106.1|2105.6|2105.73|2105.23|37
1648802900000|2022-04-01 08:48:20|2106.23|2105.73|2106.48|2105.98|2106.48|2105.98|2106.1|2105.6|12
1648802910000|2022-04-01 08:48:30|2106.23|2105.73|2106.35|2105.85|2106.48|2105.98|2106.23|2105.73|1
1648802920000|2022-04-01 08:48:40|2106.48|2105.98|2106.35|2105.85|2106.48|2105.98|2106.23|2105.73|21
1648802930000|2022-04-01 08:48:50|2106.48|2105.98|2106.6|2106.1|2106.73|2106.23|2106.35|2105.85|44
1648802940000|2022-04-01 08:49:00|2106.48|2105.98|2106.23|2105.73|2106.48|2105.98|2105.98|2105.48|72
1648802950000|2022-04-01 08:49:10|2105.98|2105.48|2106.48|2105.98|2106.73|2106.23|2105.98|2105.48|41
1648802960000|2022-04-01 08:49:20|2106.6|2106.1|2106.48|2105.98|2106.73|2106.23|2106.48|2105.98|12
1648802970000|2022-04-01 08:49:30|2106.35|2105.85|2106.23|2105.73|2106.48|2105.98|2106.1|2105.6|13
1648802980000|2022-04-01 08:49:40|2106.35|2105.85|2106.1|2105.6|2106.35|2105.85|2105.98|2105.48|7
1648802990000|2022-04-01 08:49:50|2105.98|2105.48|2106.1|2105.6|2106.23|2105.73|2105.98|2105.48|13
1648803000000|2022-04-01 08:50:00|2105.98|2105.48|2105.23|2104.73|2105.98|2105.48|2105.23|2104.73|48
1648803010000|2022-04-01 08:50:10|2104.98|2104.48|2105.1|2104.6|2105.1|2104.6|2104.85|2104.35|28
1648803020000|2022-04-01 08:50:20|2104.98|2104.48|2104.73|2104.23|2104.98|2104.48|2104.73|2104.23|16
1648803030000|2022-04-01 08:50:30|2104.6|2104.1|2104.85|2104.35|2104.98|2104.48|2104.6|2104.1|18
1648803040000|2022-04-01 08:50:40|2104.98|2104.48|2104.85|2104.35|2104.98|2104.48|2104.73|2104.23|44
1648803050000|2022-04-01 08:50:50|2104.73|2104.23|2104.6|2104.1|2104.73|2104.23|2104.6|2104.1|18
1648803060000|2022-04-01 08:51:00|2104.48|2103.98|2104.23|2103.73|2104.6|2104.1|2104.23|2103.73|15
1648803070000|2022-04-01 08:51:10|2104.35|2103.85|2104.35|2103.85|2104.35|2103.85|2104.23|2103.73|4
1648803080000|2022-04-01 08:51:20|2104.23|2103.73|2103.98|2103.48|2104.23|2103.73|2103.98|2103.48|8
1648803090000|2022-04-01 08:51:30|2104.23|2103.73|2103.98|2103.48|2104.23|2103.73|2103.98|2103.48|8
1648803100000|2022-04-01 08:51:40|2104.1|2103.6|2104.1|2103.6|2104.23|2103.73|2103.98|2103.48|4
1648803110000|2022-04-01 08:51:50|2103.98|2103.48|2104.1|2103.6|2104.1|2103.6|2103.85|2103.35|29
1648803120000|2022-04-01 08:52:00|2104.23|2103.73|2103.98|2103.48|2104.23|2103.73|2103.98|2103.48|9
1648803130000|2022-04-01 08:52:10|2104.23|2103.73|2103.98|2103.48|2104.23|2103.73|2103.98|2103.48|13
1648803150000|2022-04-01 08:52:30|2104.23|2103.73|2104.23|2103.73|2104.23|2103.73|2104.23|2103.73|21
1648803160000|2022-04-01 08:52:40|2103.73|2103.23|2104.1|2103.6|2104.1|2103.6|2103.73|2103.23|28
1648803170000|2022-04-01 08:52:50|2104.23|2103.73|2104.23|2103.73|2104.23|2103.73|2104.23|2103.73|7
1648803180000|2022-04-01 08:53:00|2104.35|2103.85|2104.48|2103.98|2104.73|2104.23|2104.35|2103.85|8
1648803190000|2022-04-01 08:53:10|2104.6|2104.1|2104.48|2103.98|2104.6|2104.1|2104.23|2103.73|35
1648803200000|2022-04-01 08:53:20|2104.35|2103.85|2104.73|2104.23|2104.73|2104.23|2104.35|2103.85|5
1648803210000|2022-04-01 08:53:30|2104.48|2103.98|2104.48|2103.98|2104.48|2103.98|2104.48|2103.98|6
1648803220000|2022-04-01 08:53:40|2104.6|2104.1|2104.6|2104.1|2104.73|2104.23|2104.6|2104.1|17
1648803230000|2022-04-01 08:53:50|2104.48|2103.98|2104.48|2103.98|2104.48|2103.98|2104.48|2103.98|3
1648803240000|2022-04-01 08:54:00|2104.35|2103.85|2104.23|2103.73|2104.48|2103.98|2104.23|2103.73|5
1648803250000|2022-04-01 08:54:10|2103.98|2103.48|2104.23|2103.73|2104.23|2103.73|2103.98|2103.48|17
1648803260000|2022-04-01 08:54:20|2103.98|2103.48|2104.35|2103.85|2104.35|2103.85|2103.98|2103.48|13
1648803270000|2022-04-01 08:54:30|2104.48|2103.98|2104.35|2103.85|2104.48|2103.98|2104.23|2103.73|5
1648803280000|2022-04-01 08:54:40|2104.73|2104.23|2104.73|2104.23|2104.98|2104.48|2104.73|2104.23|31
1648803290000|2022-04-01 08:54:50|2104.48|2103.98|2104.48|2103.98|2104.48|2103.98|2104.48|2103.98|6
1648803300000|2022-04-01 08:55:00|2104.35|2103.85|2103.98|2103.48|2104.73|2104.23|2103.98|2103.48|32
1648803310000|2022-04-01 08:55:10|2104.23|2103.73|2103.98|2103.48|2104.48|2103.98|2103.98|2103.48|15
1648803320000|2022-04-01 08:55:20|2103.85|2103.35|2103.73|2103.23|2103.98|2103.48|2103.73|2103.23|18
1648803330000|2022-04-01 08:55:30|2103.6|2103.1|2104.1|2103.6|2104.1|2103.6|2103.6|2103.1|30
1648803340000|2022-04-01 08:55:40|2104.23|2103.73|2104.23|2103.73|2104.23|2103.73|2104.23|2103.73|0
1648803350000|2022-04-01 08:55:50|2103.98|2103.48|2103.98|2103.48|2103.98|2103.48|2103.85|2103.35|24
1648803360000|2022-04-01 08:56:00|2103.85|2103.35|2103.73|2103.23|2103.85|2103.35|2103.73|2103.23|1
1648803370000|2022-04-01 08:56:10|2103.6|2103.1|2103.73|2103.23|2103.73|2103.23|2103.6|2103.1|14
1648803380000|2022-04-01 08:56:20|2104.23|2103.73|2104.23|2103.73|2104.23|2103.73|2104.23|2103.73|22
1648803390000|2022-04-01 08:56:30|2104.73|2104.23|2104.48|2103.98|2104.73|2104.23|2104.48|2103.98|26
1648803400000|2022-04-01 08:56:40|2104.35|2103.85|2104.48|2103.98|2104.48|2103.98|2104.23|2103.73|19
1648803420000|2022-04-01 08:57:00|2104.35|2103.85|2103.98|2103.48|2104.35|2103.85|2103.85|2103.35|28
1648803430000|2022-04-01 08:57:10|2103.85|2103.35|2103.98|2103.48|2103.98|2103.48|2103.73|2103.23|6
1648803440000|2022-04-01 08:57:20|2104.1|2103.6|2104.1|2103.6|2104.1|2103.6|2103.98|2103.48|9
1648803450000|2022-04-01 08:57:30|2103.98|2103.48|2104.1|2103.6|2104.1|2103.6|2103.98|2103.48|0
1648803460000|2022-04-01 08:57:40|2103.98|2103.48|2103.98|2103.48|2103.98|2103.48|2103.98|2103.48|1
1648803470000|2022-04-01 08:57:50|2104.1|2103.6|2104.35|2103.85|2104.35|2103.85|2104.1|2103.6|6
1648803480000|2022-04-01 08:58:00|2104.48|2103.98|2104.35|2103.85|2104.48|2103.98|2104.1|2103.6|25
1648803490000|2022-04-01 08:58:10|2104.23|2103.73|2104.23|2103.73|2104.23|2103.73|2104.23|2103.73|0
1648803500000|2022-04-01 08:58:20|2104.35|2103.85|2104.35|2103.85|2104.35|2103.85|2104.35|2103.85|1
1648803510000|2022-04-01 08:58:30|2104.48|2103.98|2104.6|2104.1|2104.73|2104.23|2104.35|2103.85|48
1648803530000|2022-04-01 08:58:50|2104.73|2104.23|2104.85|2104.35|2104.85|2104.35|2104.73|2104.23|13
1648803540000|2022-04-01 08:59:00|2105.1|2104.6|2105.1|2104.6|2105.1|2104.6|2104.98|2104.48|7
1648803550000|2022-04-01 08:59:10|2104.98|2104.48|2104.85|2104.35|2104.98|2104.48|2104.6|2104.1|32
1648803560000|2022-04-01 08:59:20|2104.98|2104.48|2104.85|2104.35|2104.98|2104.48|2104.73|2104.23|4
1648803570000|2022-04-01 08:59:30|2104.73|2104.23|2104.73|2104.23|2104.85|2104.35|2104.73|2104.23|24
1648803580000|2022-04-01 08:59:40|2104.6|2104.1|2104.35|2103.85|2104.6|2104.1|2104.35|2103.85|12
1648803590000|2022-04-01 08:59:50|2104.23|2103.73|2104.23|2103.73|2104.23|2103.73|2104.1|2103.6|10
1648803600000|2022-04-01 09:00:00|2103.98|2103.48|2103.6|2103.1|2103.98|2103.48|2103.6|2103.1|18
1648803610000|2022-04-01 09:00:10|2103.48|2102.98|2103.23|2102.73|2103.48|2102.98|2103.23|2102.73|22
1648803620000|2022-04-01 09:00:20|2103.48|2102.98|2103.35|2102.85|2103.48|2102.98|2103.23|2102.73|18
1648803630000|2022-04-01 09:00:30|2103.1|2102.6|2102.85|2102.35|2103.1|2102.6|2102.85|2102.35|6
1648803640000|2022-04-01 09:00:40|2102.98|2102.48|2103.1|2102.6|2103.1|2102.6|2102.98|2102.48|20
1648803650000|2022-04-01 09:00:50|2102.98|2102.48|2102.85|2102.35|2103.1|2102.6|2102.73|2102.23|21
1648803660000|2022-04-01 09:01:00|2102.73|2102.23|2101.85|2101.35|2102.73|2102.23|2101.85|2101.35|67
1648803670000|2022-04-01 09:01:10|2101.98|2101.48|2101.73|2101.23|2101.98|2101.48|2101.73|2101.23|15
1648803680000|2022-04-01 09:01:20|2101.6|2101.1|2101.6|2101.1|2101.6|2101.1|2101.48|2100.98|54
1648803700000|2022-04-01 09:01:40|2101.73|2101.23|2101.73|2101.23|2101.73|2101.23|2101.48|2100.98|46
1648803710000|2022-04-01 09:01:50|2101.6|2101.1|2101.48|2100.98|2101.73|2101.23|2101.48|2100.98|12
1648803720000|2022-04-01 09:02:00|2101.73|2101.23|2101.73|2101.23|2101.73|2101.23|2101.73|2101.23|10
1648803730000|2022-04-01 09:02:10|2101.85|2101.35|2102.48|2101.98|2102.48|2101.98|2101.85|2101.35|126
1648803740000|2022-04-01 09:02:20|2102.6|2102.1|2102.85|2102.35|2102.98|2102.48|2102.6|2102.1|63
1648803750000|2022-04-01 09:02:30|2102.98|2102.48|2102.98|2102.48|2102.98|2102.48|2102.98|2102.48|2
1648803760000|2022-04-01 09:02:40|2102.85|2102.35|2102.85|2102.35|2102.85|2102.35|2102.85|2102.35|12
1648803770000|2022-04-01 09:02:50|2102.35|2101.85|2102.1|2101.6|2102.35|2101.85|2102.1|2101.6|27
1648803780000|2022-04-01 09:03:00|2101.98|2101.48|2100.98|2100.48|2101.98|2101.48|2100.98|2100.48|39
1648803790000|2022-04-01 09:03:10|2101.23|2100.73|2101.1|2100.6|2101.23|2100.73|2100.98|2100.48|10
1648803800000|2022-04-01 09:03:20|2100.98|2100.48|2100.98|2100.48|2101.23|2100.73|2100.98|2100.48|4
1648803810000|2022-04-01 09:03:30|2100.73|2100.23|2100.98|2100.48|2101.1|2100.6|2100.6|2100.1|39
1648803820000|2022-04-01 09:03:40|2101.35|2100.85|2101.48|2100.98|2101.48|2100.98|2101.35|2100.85|16
1648803830000|2022-04-01 09:03:50|2101.6|2101.1|2101.73|2101.23|2101.85|2101.35|2101.6|2101.1|3
1648803840000|2022-04-01 09:04:00|2101.48|2100.98|2100.98|2100.48|2101.48|2100.98|2100.98|2100.48|16
1648803850000|2022-04-01 09:04:10|2101.35|2100.85|2101.35|2100.85|2101.35|2100.85|2101.35|2100.85|5
1648803860000|2022-04-01 09:04:20|2101.23|2100.73|2101.23|2100.73|2101.23|2100.73|2100.98|2100.48|4
1648803870000|2022-04-01 09:04:30|2101.35|2100.85|2101.35|2100.85|2101.35|2100.85|2101.23|2100.73|18
1648803880000|2022-04-01 09:04:40|2101.23|2100.73|2101.35|2100.85|2101.48|2100.98|2101.1|2100.6|5
1648803890000|2022-04-01 09:04:50|2101.48|2100.98|2101.85|2101.35|2101.85|2101.35|2101.35|2100.85|15
1648803900000|2022-04-01 09:05:00|2101.98|2101.48|2101.98|2101.48|2102.1|2101.6|2101.6|2101.1|16
1648803910000|2022-04-01 09:05:10|2101.73|2101.23|2101.35|2100.85|2101.85|2101.35|2101.35|2100.85|47
1648803920000|2022-04-01 09:05:20|2101.23|2100.73|2101.23|2100.73|2101.23|2100.73|2101.1|2100.6|2
1648803930000|2022-04-01 09:05:30|2101.1|2100.6|2100.73|2100.23|2101.35|2100.85|2100.48|2099.98|118
1648803940000|2022-04-01 09:05:40|2100.85|2100.35|2100.85|2100.35|2101.1|2100.6|2100.73|2100.23|50
1648803950000|2022-04-01 09:05:50|2100.73|2100.23|2100.35|2099.85|2100.85|2100.35|2100.23|2099.73|12
1648803960000|2022-04-01 09:06:00|2100.23|2099.73|2100.1|2099.6|2100.48|2099.98|2100.1|2099.6|14
1648803970000|2022-04-01 09:06:10|2100.23|2099.73|2099.98|2099.48|2100.6|2100.1|2099.98|2099.48|17
1648803980000|2022-04-01 09:06:20|2100.1|2099.6|2100.48|2099.98|2100.6|2100.1|2100.1|2099.6|9
1648803990000|2022-04-01 09:06:30|2100.23|2099.73|2099.35|2098.85|2100.23|2099.73|2099.35|2098.85|17
1648804000000|2022-04-01 09:06:40|2099.23|2098.73|2099.6|2099.1|2099.6|2099.1|2099.23|2098.73|5
1648804010000|2022-04-01 09:06:50|2099.48|2098.98|2099.23|2098.73|2099.6|2099.1|2099.1|2098.6|11
1648804020000|2022-04-01 09:07:00|2098.98|2098.48|2098.98|2098.48|2099.23|2098.73|2098.98|2098.48|42
1648804030000|2022-04-01 09:07:10|2099.35|2098.85|2099.48|2098.98|2099.48|2098.98|2099.23|2098.73|22
1648804040000|2022-04-01 09:07:20|2099.6|2099.1|2099.48|2098.98|2099.73|2099.23|2099.48|2098.98|9
1648804050000|2022-04-01 09:07:30|2099.6|2099.1|2099.48|2098.98|2099.6|2099.1|2099.23|2098.73|15
1648804060000|2022-04-01 09:07:40|2099.6|2099.1|2099.98|2099.48|2099.98|2099.48|2099.6|2099.1|5
1648804070000|2022-04-01 09:07:50|2100.23|2099.73|2100.35|2099.85|2100.35|2099.85|2099.98|2099.48|10
1648804080000|2022-04-01 09:08:00|2100.23|2099.73|2099.73|2099.23|2100.23|2099.73|2099.73|2099.23|32
1648804090000|2022-04-01 09:08:10|2099.6|2099.1|2099.6|2099.1|2099.6|2099.1|2099.6|2099.1|5
1648804100000|2022-04-01 09:08:20|2099.73|2099.23|2099.98|2099.48|2099.98|2099.48|2099.73|2099.23|10
1648804110000|2022-04-01 09:08:30|2100.1|2099.6|2100.35|2099.85|2100.48|2099.98|2100.1|2099.6|26
1648804120000|2022-04-01 09:08:40|2100.48|2099.98|2100.48|2099.98|2100.73|2100.23|2100.48|2099.98|10
1648804130000|2022-04-01 09:08:50|2100.35|2099.85|2100.35|2099.85|2100.35|2099.85|2100.35|2099.85|18
1648804140000|2022-04-01 09:09:00|2100.23|2099.73|2099.98|2099.48|2100.23|2099.73|2099.98|2099.48|8
1648804150000|2022-04-01 09:09:10|2099.85|2099.35|2099.98|2099.48|2100.1|2099.6|2099.85|2099.35|12
1648804160000|2022-04-01 09:09:20|2100.1|2099.6|2100.6|2100.1|2100.6|2100.1|2100.1|2099.6|14
1648804170000|2022-04-01 09:09:30|2100.73|2100.23|2101.48|2100.98|2101.48|2100.98|2100.48|2099.98|29
1648804180000|2022-04-01 09:09:40|2101.23|2100.73|2101.35|2100.85|2101.6|2101.1|2101.23|2100.73|15
1648804190000|2022-04-01 09:09:50|2101.48|2100.98|2100.98|2100.48|2101.48|2100.98|2100.98|2100.48|33
1648804200000|2022-04-01 09:10:00|2100.85|2100.35|2100.48|2099.98|2100.85|2100.35|2100.48|2099.98|18
1648804210000|2022-04-01 09:10:10|2100.35|2099.85|2100.48|2099.98|2100.73|2100.23|2100.35|2099.85|14
1648804220000|2022-04-01 09:10:20|2100.6|2100.1|2100.6|2100.1|2100.6|2100.1|2100.48|2099.98|7
1648804230000|2022-04-01 09:10:30|2100.48|2099.98|2100.6|2100.1|2100.73|2100.23|2100.48|2099.98|4
1648804240000|2022-04-01 09:10:40|2100.73|2100.23|2101.23|2100.73|2101.23|2100.73|2100.73|2100.23|26
1648804250000|2022-04-01 09:10:50|2101.48|2100.98|2101.48|2100.98|2101.6|2101.1|2101.48|2100.98|14
1648804260000|2022-04-01 09:11:00|2101.6|2101.1|2101.23|2100.73|2101.73|2101.23|2101.23|2100.73|30
1648804270000|2022-04-01 09:11:10|2100.98|2100.48|2101.23|2100.73|2101.23|2100.73|2100.85|2100.35|39
1648804280000|2022-04-01 09:11:20|2101.35|2100.85|2101.1|2100.6|2101.48|2100.98|2101.1|2100.6|24
1648804290000|2022-04-01 09:11:30|2101.23|2100.73|2101.35|2100.85|2101.35|2100.85|2101.23|2100.73|12
1648804300000|2022-04-01 09:11:40|2101.48|2100.98|2101.23|2100.73|2101.48|2100.98|2101.23|2100.73|30
1648804310000|2022-04-01 09:11:50|2101.35|2100.85|2101.48|2100.98|2101.48|2100.98|2101.35|2100.85|12
1648804320000|2022-04-01 09:12:00|2101.6|2101.1|2101.48|2100.98|2101.73|2101.23|2101.48|2100.98|28
1648804330000|2022-04-01 09:12:10|2101.6|2101.1|2101.6|2101.1|2101.6|2101.1|2101.6|2101.1|6
1648804340000|2022-04-01 09:12:20|2101.48|2100.98|2101.98|2101.48|2101.98|2101.48|2101.48|2100.98|16
1648804350000|2022-04-01 09:12:30|2101.48|2100.98|2101.48|2100.98|2101.48|2100.98|2101.48|2100.98|14
1648804360000|2022-04-01 09:12:40|2101.35|2100.85|2101.48|2100.98|2101.48|2100.98|2101.23|2100.73|23
1648804380000|2022-04-01 09:13:00|2101.73|2101.23|2101.73|2101.23|2101.73|2101.23|2101.73|2101.23|13
1648804390000|2022-04-01 09:13:10|2101.48|2100.98|2101.73|2101.23|2101.73|2101.23|2101.48|2100.98|18
1648804400000|2022-04-01 09:13:20|2101.98|2101.48|2102.1|2101.6|2102.1|2101.6|2101.98|2101.48|9
1648804410000|2022-04-01 09:13:30|2102.23|2101.73|2102.35|2101.85|2102.35|2101.85|2102.23|2101.73|15
1648804420000|2022-04-01 09:13:40|2102.48|2101.98|2102.73|2102.23|2102.73|2102.23|2102.1|2101.6|59
1648804430000|2022-04-01 09:13:50|2102.48|2101.98|2102.48|2101.98|2102.6|2102.1|2102.48|2101.98|14
1648804440000|2022-04-01 09:14:00|2102.6|2102.1|2102.48|2101.98|2102.6|2102.1|2102.48|2101.98|4
1648804450000|2022-04-01 09:14:10|2102.23|2101.73|2102.23|2101.73|2102.23|2101.73|2102.23|2101.73|11
1648804460000|2022-04-01 09:14:20|2102.1|2101.6|2102.48|2101.98|2102.48|2101.98|2102.1|2101.6|6
1648804470000|2022-04-01 09:14:30|2102.6|2102.1|2102.73|2102.23|2102.73|2102.23|2102.6|2102.1|6
1648804480000|2022-04-01 09:14:40|2102.6|2102.1|2102.73|2102.23|2102.73|2102.23|2102.48|2101.98|7
1648804500000|2022-04-01 09:15:00|2102.85|2102.35|2102.73|2102.23|2102.85|2102.35|2102.73|2102.23|5
1648804510000|2022-04-01 09:15:10|2102.85|2102.35|2102.98|2102.48|2102.98|2102.48|2102.85|2102.35|3
1648804530000|2022-04-01 09:15:30|2103.23|2102.73|2103.73|2103.23|2103.73|2103.23|2103.23|2102.73|31
1648804540000|2022-04-01 09:15:40|2103.85|2103.35|2103.73|2103.23|2103.85|2103.35|2103.73|2103.23|5
1648804550000|2022-04-01 09:15:50|2103.48|2102.98|2103.48|2102.98|2103.48|2102.98|2103.48|2102.98|17
1648804560000|2022-04-01 09:16:00|2103.35|2102.85|2103.23|2102.73|2103.48|2102.98|2103.23|2102.73|24
1648804570000|2022-04-01 09:16:10|2103.35|2102.85|2103.38|2102.88|2103.63|2103.13|2103.35|2102.85|22
1648804580000|2022-04-01 09:16:20|2103.5|2103|2102.88|2102.38|2103.5|2103|2102.88|2102.38|37
1648804590000|2022-04-01 09:16:30|2102.63|2102.13|2102.88|2102.38|2102.88|2102.38|2102.63|2102.13|8
1648804600000|2022-04-01 09:16:40|2103.13|2102.63|2103.13|2102.63|2103.25|2102.75|2103.13|2102.63|6
1648804610000|2022-04-01 09:16:50|2102.88|2102.38|2102.63|2102.13|2103|2102.5|2102.63|2102.13|12
1648804620000|2022-04-01 09:17:00|2102.88|2102.38|2102.63|2102.13|2102.88|2102.38|2102.63|2102.13|9
1648804630000|2022-04-01 09:17:10|2102.75|2102.25|2103|2102.5|2103|2102.5|2102.75|2102.25|2
1648804640000|2022-04-01 09:17:20|2102.88|2102.38|2102.88|2102.38|2103|2102.5|2102.88|2102.38|3
1648804650000|2022-04-01 09:17:30|2103.13|2102.63|2102.88|2102.38|2103.13|2102.63|2102.88|2102.38|8
1648804660000|2022-04-01 09:17:40|2102.63|2102.13|2102.63|2102.13|2102.63|2102.13|2102.63|2102.13|3
1648804670000|2022-04-01 09:17:50|2102.38|2101.88|2102.38|2101.88|2102.38|2101.88|2102.13|2101.63|6
1648804680000|2022-04-01 09:18:00|2102.13|2101.63|2102.75|2102.25|2102.75|2102.25|2102.13|2101.63|29
1648804690000|2022-04-01 09:18:10|2102.88|2102.38|2102.38|2101.88|2102.88|2102.38|2102.38|2101.88|10
1648804700000|2022-04-01 09:18:20|2102.5|2102|2102.5|2102|2102.5|2102|2102.38|2101.88|2
1648804710000|2022-04-01 09:18:30|2102.38|2101.88|2102.38|2101.88|2102.5|2102|2102.38|2101.88|1
1648804720000|2022-04-01 09:18:40|2102.5|2102|2102.38|2101.88|2102.5|2102|2102.38|2101.88|2
1648804730000|2022-04-01 09:18:50|2102.25|2101.75|2102.63|2102.13|2102.63|2102.13|2102.25|2101.75|8
1648804740000|2022-04-01 09:19:00|2102.88|2102.38|2103|2102.5|2103.13|2102.63|2102.75|2102.25|19
1648804750000|2022-04-01 09:19:10|2103.13|2102.63|2103.13|2102.63|2103.13|2102.63|2103.13|2102.63|1
1648804760000|2022-04-01 09:19:20|2103.25|2102.75|2103|2102.5|2103.25|2102.75|2102.88|2102.38|19
1648804770000|2022-04-01 09:19:30|2103.13|2102.63|2103.13|2102.63|2103.13|2102.63|2103|2102.5|2
1648804780000|2022-04-01 09:19:40|2103.25|2102.75|2103.25|2102.75|2103.38|2102.88|2103.13|2102.63|3
1648804790000|2022-04-01 09:19:50|2103.13|2102.63|2103|2102.5|2103.13|2102.63|2102.88|2102.38|0
1648804800000|2022-04-01 09:20:00|2103.13|2102.63|2102.88|2102.38|2103.25|2102.75|2102.88|2102.38|17
1648804810000|2022-04-01 09:20:10|2103.13|2102.63|2103.25|2102.75|2103.25|2102.75|2103.13|2102.63|5
1648804820000|2022-04-01 09:20:20|2103.38|2102.88|2103.38|2102.88|2103.38|2102.88|2103.38|2102.88|0
1648804830000|2022-04-01 09:20:30|2103.5|2103|2103.5|2103|2103.5|2103|2103.5|2103|6
1648804840000|2022-04-01 09:20:40|2103.63|2103.13|2103.63|2103.13|2103.63|2103.13|2103.5|2103|2
1648804850000|2022-04-01 09:20:50|2103.88|2103.38|2103.88|2103.38|2103.88|2103.38|2103.75|2103.25|10
1648804860000|2022-04-01 09:21:00|2104.13|2103.63|2104.13|2103.63|2104.25|2103.75|2103.88|2103.38|22
1648804870000|2022-04-01 09:21:10|2104|2103.5|2104.13|2103.63|2104.13|2103.63|2103.88|2103.38|5
1648804880000|2022-04-01 09:21:20|2104.25|2103.75|2104.25|2103.75|2104.38|2103.88|2104.25|2103.75|11
1648804890000|2022-04-01 09:21:30|2104.13|2103.63|2104.13|2103.63|2104.38|2103.88|2104.13|2103.63|4
1648804900000|2022-04-01 09:21:40|2104.25|2103.75|2104.25|2103.75|2104.38|2103.88|2104.25|2103.75|23
1648804910000|2022-04-01 09:21:50|2104.38|2103.88|2104.38|2103.88|2104.38|2103.88|2104.38|2103.88|2
1648804920000|2022-04-01 09:22:00|2104.5|2104|2104.5|2104|2104.63|2104.13|2104.13|2103.63|41
1648804930000|2022-04-01 09:22:10|2104.63|2104.13|2105.13|2104.63|2105.13|2104.63|2104.38|2103.88|18
1648804940000|2022-04-01 09:22:20|2105.25|2104.75|2105.38|2104.88|2105.63|2105.13|2105.13|2104.63|12
1648804950000|2022-04-01 09:22:30|2105.5|2105|2105.13|2104.63|2105.5|2105|2105.13|2104.63|33
1648804960000|2022-04-01 09:22:40|2105|2104.5|2107.13|2106.63|2107.63|2107.13|2104.88|2104.38|355
1648804970000|2022-04-01 09:22:50|2107.25|2106.75|2107.75|2107.25|2108.25|2107.75|2106.75|2106.25|245
1648804980000|2022-04-01 09:23:00|2108|2107.5|2106.5|2106|2108.63|2108.13|2105.88|2105.38|244
1648804990000|2022-04-01 09:23:10|2106.38|2105.88|2107.13|2106.63|2107.25|2106.75|2106.38|2105.88|127
1648805000000|2022-04-01 09:23:20|2107.25|2106.75|2107.13|2106.63|2107.25|2106.75|2105.5|2105|218
1648805010000|2022-04-01 09:23:30|2106.88|2106.38|2106.25|2105.75|2106.88|2106.38|2106.13|2105.63|26
1648805020000|2022-04-01 09:23:40|2106.38|2105.88|2106.63|2106.13|2106.88|2106.38|2106.25|2105.75|18
1648805030000|2022-04-01 09:23:50|2106.5|2106|2105.88|2105.38|2106.63|2106.13|2105.88|2105.38|23
1648805040000|2022-04-01 09:24:00|2105.75|2105.25|2106.38|2105.88|2106.5|2106|2105.75|2105.25|47
1648805050000|2022-04-01 09:24:10|2106.5|2106|2107.75|2107.25|2107.75|2107.25|2106.5|2106|86
1648805060000|2022-04-01 09:24:20|2107.88|2107.38|2107.13|2106.63|2107.88|2107.38|2106.63|2106.13|17
1648805070000|2022-04-01 09:24:30|2107|2106.5|2107.88|2107.38|2107.88|2107.38|2107|2106.5|54
1648805080000|2022-04-01 09:24:40|2107.75|2107.25|2107.5|2107|2108|2107.5|2107.5|2107|55
1648805090000|2022-04-01 09:24:50|2107.38|2106.88|2106.5|2106|2107.38|2106.88|2106.38|2105.88|43
1648805100000|2022-04-01 09:25:00|2106.38|2105.88|2106.5|2106|2106.75|2106.25|2106|2105.5|43
1648805110000|2022-04-01 09:25:10|2106.63|2106.13|2107.25|2106.75|2107.38|2106.88|2106.63|2106.13|13
1648805120000|2022-04-01 09:25:20|2107.38|2106.88|2107.13|2106.63|2107.38|2106.88|2106.75|2106.25|22
1648805130000|2022-04-01 09:25:30|2107.38|2106.88|2107.25|2106.75|2107.63|2107.13|2107.25|2106.75|31
1648805140000|2022-04-01 09:25:40|2107.13|2106.63|2106.63|2106.13|2107.13|2106.63|2106.63|2106.13|9
1648805150000|2022-04-01 09:25:50|2106.38|2105.88|2106.38|2105.88|2106.38|2105.88|2106.25|2105.75|20
1648805160000|2022-04-01 09:26:00|2106.63|2106.13|2106.13|2105.63|2106.63|2106.13|2106.13|2105.63|28
1648805170000|2022-04-01 09:26:10|2106.25|2105.75|2106.63|2106.13|2106.75|2106.25|2106|2105.5|17
1648805180000|2022-04-01 09:26:20|2106.88|2106.38|2107|2106.5|2107.13|2106.63|2106.63|2106.13|14
1648805190000|2022-04-01 09:26:30|2107.13|2106.63|2106.75|2106.25|2107.13|2106.63|2106.63|2106.13|20
1648805200000|2022-04-01 09:26:40|2106.88|2106.38|2107.38|2106.88|2107.38|2106.88|2106.88|2106.38|15
1648805210000|2022-04-01 09:26:50|2107.5|2107|2107.38|2106.88|2107.5|2107|2107.38|2106.88|13
1648805220000|2022-04-01 09:27:00|2107.13|2106.63|2106.5|2106|2107.13|2106.63|2106.38|2105.88|29
1648805230000|2022-04-01 09:27:10|2106.38|2105.88|2106.38|2105.88|2106.5|2106|2106.38|2105.88|13
1648805240000|2022-04-01 09:27:20|2106.25|2105.75|2107|2106.5|2107|2106.5|2106.13|2105.63|18
1648805250000|2022-04-01 09:27:30|2107.13|2106.63|2106.13|2105.63|2107.13|2106.63|2106.13|2105.63|17
1648805260000|2022-04-01 09:27:40|2106.25|2105.75|2106.75|2106.25|2107.13|2106.63|2106.13|2105.63|25
1648805270000|2022-04-01 09:27:50|2106.63|2106.13|2106.75|2106.25|2106.75|2106.25|2106.5|2106|4
1648805280000|2022-04-01 09:28:00|2106.63|2106.13|2106|2105.5|2106.63|2106.13|2105.88|2105.38|19
1648805290000|2022-04-01 09:28:10|2106.25|2105.75|2106.5|2106|2106.5|2106|2106.25|2105.75|20
1648805300000|2022-04-01 09:28:20|2106.63|2106.13|2106.38|2105.88|2106.63|2106.13|2106.25|2105.75|2
1648805310000|2022-04-01 09:28:30|2105.88|2105.38|2106.88|2106.38|2106.88|2106.38|2105.88|2105.38|38
1648805320000|2022-04-01 09:28:40|2106.75|2106.25|2106.63|2106.13|2106.88|2106.38|2106.63|2106.13|14
1648805330000|2022-04-01 09:28:50|2106.75|2106.25|2106.63|2106.13|2106.75|2106.25|2106.63|2106.13|1
1648805340000|2022-04-01 09:29:00|2106.75|2106.25|2106.88|2106.38|2106.88|2106.38|2106.63|2106.13|17
1648805350000|2022-04-01 09:29:10|2107.13|2106.63|2106.63|2106.13|2107.13|2106.63|2106.63|2106.13|20
1648805360000|2022-04-01 09:29:20|2106.75|2106.25|2107.13|2106.63|2107.13|2106.63|2106.63|2106.13|26
1648805370000|2022-04-01 09:29:30|2107|2106.5|2107.13|2106.63|2107.13|2106.63|2107|2106.5|63
1648805380000|2022-04-01 09:29:40|2107|2106.5|2106.75|2106.25|2107.13|2106.63|2106.75|2106.25|12
1648805390000|2022-04-01 09:29:50|2106.88|2106.38|2106.38|2105.88|2106.88|2106.38|2106.38|2105.88|11
1648805400000|2022-04-01 09:30:00|2106.5|2106|2106.88|2106.38|2106.88|2106.38|2106.38|2105.88|22
1648805410000|2022-04-01 09:30:10|2107|2106.5|2107.88|2107.38|2107.88|2107.38|2107|2106.5|42
1648805420000|2022-04-01 09:30:20|2108|2107.5|2108.63|2108.13|2108.63|2108.13|2108|2107.5|36
1648805430000|2022-04-01 09:30:30|2108.75|2108.25|2109.13|2108.63|2109.13|2108.63|2108.63|2108.13|82
1648805440000|2022-04-01 09:30:40|2109|2108.5|2109.63|2109.13|2109.88|2109.38|2108.88|2108.38|61
1648805450000|2022-04-01 09:30:50|2109.5|2109|2109.63|2109.13|2109.63|2109.13|2109.25|2108.75|39
1648805460000|2022-04-01 09:31:00|2109.75|2109.25|2109.5|2109|2109.88|2109.38|2109.38|2108.88|41
1648805470000|2022-04-01 09:31:10|2109.38|2108.88|2109.63|2109.13|2109.75|2109.25|2109.25|2108.75|19
1648805480000|2022-04-01 09:31:20|2109.75|2109.25|2109.38|2108.88|2109.75|2109.25|2109.38|2108.88|23
1648805490000|2022-04-01 09:31:30|2109.5|2109|2109.75|2109.25|2109.75|2109.25|2109.25|2108.75|36
1648805500000|2022-04-01 09:31:40|2109.88|2109.38|2109.75|2109.25|2109.88|2109.38|2109.63|2109.13|20
1648805510000|2022-04-01 09:31:50|2109.63|2109.13|2109.63|2109.13|2109.75|2109.25|2109.5|2109|3
1648805520000|2022-04-01 09:32:00|2109.75|2109.25|2109.88|2109.38|2110.13|2109.63|2109.63|2109.13|39
1648805530000|2022-04-01 09:32:10|2109.63|2109.13|2109.63|2109.13|2110|2109.5|2109.5|2109|17
1648805540000|2022-04-01 09:32:20|2109.75|2109.25|2109.75|2109.25|2109.75|2109.25|2109.63|2109.13|6
1648805550000|2022-04-01 09:32:30|2109.63|2109.13|2109.5|2109|2109.75|2109.25|2109.38|2108.88|32
1648805560000|2022-04-01 09:32:40|2109.63|2109.13|2109.5|2109|2109.63|2109.13|2109.38|2108.88|46
1648805570000|2022-04-01 09:32:50|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|0
1648805580000|2022-04-01 09:33:00|2109.75|2109.25|2109.63|2109.13|2110|2109.5|2109.63|2109.13|47
1648805590000|2022-04-01 09:33:10|2109.75|2109.25|2110.13|2109.63|2110.13|2109.63|2109.75|2109.25|42
1648805600000|2022-04-01 09:33:20|2110|2109.5|2109.88|2109.38|2110|2109.5|2109.75|2109.25|30
1648805610000|2022-04-01 09:33:30|2109.63|2109.13|2110.13|2109.63|2110.13|2109.63|2109.5|2109|57
1648805620000|2022-04-01 09:33:40|2110.38|2109.88|2110.63|2110.13|2110.63|2110.13|2110.38|2109.88|31
1648805630000|2022-04-01 09:33:50|2110.75|2110.25|2110.38|2109.88|2110.88|2110.38|2110.38|2109.88|56
1648805640000|2022-04-01 09:34:00|2110.13|2109.63|2110.13|2109.63|2110.38|2109.88|2110.13|2109.63|52
1648805650000|2022-04-01 09:34:10|2110.25|2109.75|2110.38|2109.88|2110.5|2110|2110.13|2109.63|14
1648805660000|2022-04-01 09:34:20|2110.13|2109.63|2110.13|2109.63|2110.38|2109.88|2110.13|2109.63|29
1648805670000|2022-04-01 09:34:30|2110.25|2109.75|2110.13|2109.63|2110.25|2109.75|2109.63|2109.13|13
1648805680000|2022-04-01 09:34:40|2109.63|2109.13|2109.5|2109|2109.63|2109.13|2109.5|2109|30
1648805690000|2022-04-01 09:34:50|2109.63|2109.13|2110.25|2109.75|2110.25|2109.75|2109.5|2109|23
1648805700000|2022-04-01 09:35:00|2110.13|2109.63|2110.13|2109.63|2110.38|2109.88|2109.88|2109.38|27
1648805710000|2022-04-01 09:35:10|2110.25|2109.75|2110.13|2109.63|2110.63|2110.13|2110.13|2109.63|11
1648805720000|2022-04-01 09:35:20|2110.25|2109.75|2110.25|2109.75|2110.25|2109.75|2110.25|2109.75|2
1648805730000|2022-04-01 09:35:30|2110.13|2109.63|2110|2109.5|2110.13|2109.63|2109.88|2109.38|9
1648805740000|2022-04-01 09:35:40|2110.13|2109.63|2110.13|2109.63|2110.38|2109.88|2110.13|2109.63|9
1648805750000|2022-04-01 09:35:50|2110.25|2109.75|2109.88|2109.38|2110.38|2109.88|2109.75|2109.25|27
1648805760000|2022-04-01 09:36:00|2110|2109.5|2109.75|2109.25|2110.13|2109.63|2109.5|2109|34
1648805770000|2022-04-01 09:36:10|2109.88|2109.38|2109.5|2109|2109.88|2109.38|2109.38|2108.88|16
1648805780000|2022-04-01 09:36:20|2109.38|2108.88|2108.88|2108.38|2109.38|2108.88|2108.63|2108.13|129
1648805790000|2022-04-01 09:36:30|2109.13|2108.63|2108.75|2108.25|2109.38|2108.88|2108.75|2108.25|34
1648805800000|2022-04-01 09:36:40|2108.88|2108.38|2108.63|2108.13|2108.88|2108.38|2108.38|2107.88|49
1648805810000|2022-04-01 09:36:50|2108.75|2108.25|2108.63|2108.13|2108.88|2108.38|2108.63|2108.13|4
1648805820000|2022-04-01 09:37:00|2108.75|2108.25|2108.63|2108.13|2108.75|2108.25|2108.5|2108|18
1648805830000|2022-04-01 09:37:10|2108.5|2108|2108.25|2107.75|2108.5|2108|2108.13|2107.63|37
1648805840000|2022-04-01 09:37:20|2108.13|2107.63|2108.13|2107.63|2108.38|2107.88|2108.13|2107.63|15
1648805850000|2022-04-01 09:37:30|2108.25|2107.75|2108.13|2107.63|2108.25|2107.75|2108.13|2107.63|1
1648805860000|2022-04-01 09:37:40|2107.88|2107.38|2107.88|2107.38|2108|2107.5|2107.88|2107.38|8
1648805870000|2022-04-01 09:37:50|2108.13|2107.63|2108.13|2107.63|2108.25|2107.75|2108.13|2107.63|13
1648805880000|2022-04-01 09:38:00|2108|2107.5|2108.25|2107.75|2108.25|2107.75|2107.88|2107.38|19
1648805890000|2022-04-01 09:38:10|2108.38|2107.88|2108.38|2107.88|2108.38|2107.88|2108.25|2107.75|0
1648805900000|2022-04-01 09:38:20|2108.5|2108|2108.5|2108|2108.5|2108|2108.38|2107.88|2
1648805910000|2022-04-01 09:38:30|2108.38|2107.88|2108|2107.5|2108.38|2107.88|2107.75|2107.25|23
1648805920000|2022-04-01 09:38:40|2108.13|2107.63|2107.75|2107.25|2108.13|2107.63|2107.63|2107.13|9
1648805930000|2022-04-01 09:38:50|2107.63|2107.13|2107.63|2107.13|2107.63|2107.13|2107.63|2107.13|1
1648805940000|2022-04-01 09:39:00|2107.75|2107.25|2107.88|2107.38|2107.88|2107.38|2107.63|2107.13|5
1648805950000|2022-04-01 09:39:10|2107.75|2107.25|2107.88|2107.38|2107.88|2107.38|2107.75|2107.25|1
1648805960000|2022-04-01 09:39:20|2107.75|2107.25|2107.75|2107.25|2107.88|2107.38|2107.63|2107.13|10
1648805970000|2022-04-01 09:39:30|2107.63|2107.13|2107.63|2107.13|2107.63|2107.13|2107.63|2107.13|1
1648805980000|2022-04-01 09:39:40|2108|2107.5|2108.13|2107.63|2108.13|2107.63|2108|2107.5|102
1648805990000|2022-04-01 09:39:50|2108|2107.5|2107.75|2107.25|2108.13|2107.63|2107.75|2107.25|9
1648806000000|2022-04-01 09:40:00|2107.63|2107.13|2108|2107.5|2108|2107.5|2107.63|2107.13|8
1648806010000|2022-04-01 09:40:10|2108.13|2107.63|2108.75|2108.25|2108.75|2108.25|2108.13|2107.63|29
1648806020000|2022-04-01 09:40:20|2108.88|2108.38|2108.63|2108.13|2108.88|2108.38|2108.63|2108.13|43
1648806030000|2022-04-01 09:40:30|2108.75|2108.25|2108.88|2108.38|2108.88|2108.38|2108.75|2108.25|9
1648806040000|2022-04-01 09:40:40|2109.13|2108.63|2109|2108.5|2109.13|2108.63|2109|2108.5|21
1648806050000|2022-04-01 09:40:50|2109.13|2108.63|2109.13|2108.63|2109.13|2108.63|2109.13|2108.63|1
1648806060000|2022-04-01 09:41:00|2109|2108.5|2108.5|2108|2109|2108.5|2108.5|2108|89
1648806070000|2022-04-01 09:41:10|2108.38|2107.88|2108.63|2108.13|2108.63|2108.13|2108.38|2107.88|3
1648806080000|2022-04-01 09:41:20|2108.38|2107.88|2108.13|2107.63|2108.38|2107.88|2108.13|2107.63|16
1648806090000|2022-04-01 09:41:30|2108|2107.5|2108|2107.5|2108|2107.5|2108|2107.5|2
1648806100000|2022-04-01 09:41:40|2107.88|2107.38|2108.25|2107.75|2108.38|2107.88|2107.88|2107.38|10
1648806110000|2022-04-01 09:41:50|2108.38|2107.88|2108.38|2107.88|2108.38|2107.88|2108.25|2107.75|2
1648806120000|2022-04-01 09:42:00|2108.25|2107.75|2108.63|2108.13|2108.63|2108.13|2108.13|2107.63|32
1648806130000|2022-04-01 09:42:10|2108.38|2107.88|2108.13|2107.63|2108.38|2107.88|2108.13|2107.63|21
1648806140000|2022-04-01 09:42:20|2108.38|2107.88|2108.5|2108|2108.5|2108|2108.25|2107.75|8
1648806150000|2022-04-01 09:42:30|2108.38|2107.88|2108.5|2108|2108.63|2108.13|2108.38|2107.88|1
1648806160000|2022-04-01 09:42:40|2108.38|2107.88|2108.13|2107.63|2108.5|2108|2108.13|2107.63|18
1648806170000|2022-04-01 09:42:50|2108.25|2107.75|2107.88|2107.38|2108.25|2107.75|2107.88|2107.38|7
1648806180000|2022-04-01 09:43:00|2108|2107.5|2107.5|2107|2108.13|2107.63|2107.13|2106.63|59
1648806190000|2022-04-01 09:43:10|2107.38|2106.88|2107.63|2107.13|2107.88|2107.38|2107.13|2106.63|40
1648806200000|2022-04-01 09:43:20|2107.75|2107.25|2107.88|2107.38|2107.88|2107.38|2107.75|2107.25|4
1648806210000|2022-04-01 09:43:30|2108.13|2107.63|2108.38|2107.88|2108.38|2107.88|2108.13|2107.63|14
1648806220000|2022-04-01 09:43:40|2108.25|2107.75|2108.5|2108|2108.63|2108.13|2108.25|2107.75|4
1648806230000|2022-04-01 09:43:50|2108.63|2108.13|2108.5|2108|2108.63|2108.13|2108.38|2107.88|2
1648806240000|2022-04-01 09:44:00|2108.38|2107.88|2108.38|2107.88|2108.63|2108.13|2108.38|2107.88|4
1648806250000|2022-04-01 09:44:10|2108.5|2108|2108.88|2108.38|2108.88|2108.38|2108.38|2107.88|10
1648806260000|2022-04-01 09:44:20|2108.75|2108.25|2108.88|2108.38|2109|2108.5|2108.75|2108.25|3
1648806270000|2022-04-01 09:44:30|2108.63|2108.13|2108.13|2107.63|2108.63|2108.13|2108.13|2107.63|27
1648806280000|2022-04-01 09:44:40|2108.25|2107.75|2108.5|2108|2108.63|2108.13|2108.13|2107.63|22
1648806290000|2022-04-01 09:44:50|2108.38|2107.88|2108.13|2107.63|2108.38|2107.88|2108.13|2107.63|7
1648806300000|2022-04-01 09:45:00|2108.25|2107.75|2107.88|2107.38|2108.38|2107.88|2107.88|2107.38|24
1648806310000|2022-04-01 09:45:10|2108|2107.5|2108.5|2108|2108.63|2108.13|2107.88|2107.38|19
1648806320000|2022-04-01 09:45:20|2108.63|2108.13|2108.75|2108.25|2108.88|2108.38|2108.5|2108|9
1648806330000|2022-04-01 09:45:30|2108.63|2108.13|2108.75|2108.25|2108.88|2108.38|2108.63|2108.13|532
1648806340000|2022-04-01 09:45:40|2108.88|2108.38|2108.63|2108.13|2108.88|2108.38|2108.63|2108.13|18
1648806360000|2022-04-01 09:46:00|2108.5|2108|2108.38|2107.88|2108.63|2108.13|2108.38|2107.88|7
1648806370000|2022-04-01 09:46:10|||||||||1
1648806380000|2022-04-01 09:46:20|2108.25|2107.75|2108.25|2107.75|2108.25|2107.75|2108.25|2107.75|5
1648806390000|2022-04-01 09:46:30|2108.13|2107.63|2107.63|2107.13|2108.13|2107.63|2107.63|2107.13|10
1648806400000|2022-04-01 09:46:40|2107.75|2107.25|2107.5|2107|2107.75|2107.25|2107.5|2107|2
1648806410000|2022-04-01 09:46:50|2107.38|2106.88|2107.13|2106.63|2107.38|2106.88|2107.13|2106.63|12
1648806420000|2022-04-01 09:47:00|2107.25|2106.75|2106.63|2106.13|2107.25|2106.75|2106.63|2106.13|27
1648806430000|2022-04-01 09:47:10|||||||||7
1648806440000|2022-04-01 09:47:20|2106.75|2106.25|2107|2106.5|2107|2106.5|2106.75|2106.25|21
1648806450000|2022-04-01 09:47:30|2106.88|2106.38|2107|2106.5|2107|2106.5|2106.88|2106.38|1
1648806460000|2022-04-01 09:47:40|2106.88|2106.38|2106.88|2106.38|2107|2106.5|2106.88|2106.38|1
1648806470000|2022-04-01 09:47:50|2106.63|2106.13|2106.75|2106.25|2106.75|2106.25|2106.5|2106|24
1648806480000|2022-04-01 09:48:00|2106.63|2106.13|2106.75|2106.25|2106.75|2106.25|2106.63|2106.13|1
1648806490000|2022-04-01 09:48:10|2106.88|2106.38|2107|2106.5|2107|2106.5|2106.88|2106.38|9
1648806500000|2022-04-01 09:48:20|2107.13|2106.63|2107|2106.5|2107.13|2106.63|2106.88|2106.38|23
1648806510000|2022-04-01 09:48:30|2107.13|2106.63|2107.5|2107|2107.5|2107|2107.13|2106.63|14
1648806520000|2022-04-01 09:48:40|2107.38|2106.88|2107.5|2107|2107.63|2107.13|2107.38|2106.88|7
1648806530000|2022-04-01 09:48:50|2107.63|2107.13|2107.75|2107.25|2107.88|2107.38|2107.63|2107.13|9
1648806540000|2022-04-01 09:49:00|2107.63|2107.13|2107.88|2107.38|2107.88|2107.38|2107.63|2107.13|6
1648806550000|2022-04-01 09:49:10|2108.13|2107.63|2107.88|2107.38|2108.13|2107.63|2107.88|2107.38|9
1648806560000|2022-04-01 09:49:20|2107.5|2107|2107|2106.5|2107.5|2107|2107|2106.5|40
1648806570000|2022-04-01 09:49:30|2107.13|2106.63|2107.13|2106.63|2107.38|2106.88|2107.13|2106.63|3
1648806580000|2022-04-01 09:49:40|2107.25|2106.75|2107.5|2107|2107.63|2107.13|2107.13|2106.63|9
1648806590000|2022-04-01 09:49:50|2107.63|2107.13|2107.63|2107.13|2107.63|2107.13|2107.5|2107|0
1648806600000|2022-04-01 09:50:00|2107.75|2107.25|2108.13|2107.63|2108.38|2107.88|2107.75|2107.25|18
1648806610000|2022-04-01 09:50:10|2107.88|2107.38|2107.88|2107.38|2107.88|2107.38|2107.88|2107.38|14
1648806620000|2022-04-01 09:50:20|2108|2107.5|2107.88|2107.38|2108.13|2107.63|2107.88|2107.38|5
1648806630000|2022-04-01 09:50:30|2108|2107.5|2108.13|2107.63|2108.13|2107.63|2107.88|2107.38|5
1648806640000|2022-04-01 09:50:40|2108.25|2107.75|2107.88|2107.38|2108.38|2107.88|2107.88|2107.38|13
1648806650000|2022-04-01 09:50:50|2108|2107.5|2108|2107.5|2108|2107.5|2107.88|2107.38|2
1648806660000|2022-04-01 09:51:00|2107.88|2107.38|2108.13|2107.63|2108.25|2107.75|2107.88|2107.38|12
1648806670000|2022-04-01 09:51:10|2107.88|2107.38|2107.88|2107.38|2108.25|2107.75|2107.88|2107.38|19
1648806680000|2022-04-01 09:51:20|2108.13|2107.63|2108.25|2107.75|2108.38|2107.88|2108.13|2107.63|8
1648806690000|2022-04-01 09:51:30|2108.63|2108.13|2107.88|2107.38|2108.63|2108.13|2107.88|2107.38|28
1648806700000|2022-04-01 09:51:40|2108|2107.5|2108.38|2107.88|2108.5|2108|2107.88|2107.38|10
1648806710000|2022-04-01 09:51:50|2108.5|2108|2108.38|2107.88|2108.5|2108|2108.13|2107.63|1
1648806720000|2022-04-01 09:52:00|2108.5|2108|2108.38|2107.88|2108.5|2108|2108.25|2107.75|10
1648806730000|2022-04-01 09:52:10|2108.63|2108.13|2108.5|2108|2108.75|2108.25|2108.5|2108|19
1648806740000|2022-04-01 09:52:20|2108.38|2107.88|2108.88|2108.38|2108.88|2108.38|2108.38|2107.88|60
1648806750000|2022-04-01 09:52:30|2109|2108.5|2109.13|2108.63|2109.13|2108.63|2108.88|2108.38|9
1648806760000|2022-04-01 09:52:40|2109.38|2108.88|2109.63|2109.13|2109.63|2109.13|2109.38|2108.88|32
1648806770000|2022-04-01 09:52:50|2109.5|2109|2109.75|2109.25|2109.88|2109.38|2109.38|2108.88|17
1648806780000|2022-04-01 09:53:00|2109.88|2109.38|2109.13|2108.63|2109.88|2109.38|2109.13|2108.63|46
1648806790000|2022-04-01 09:53:10|2109.25|2108.75|2109.25|2108.75|2109.38|2108.88|2109.13|2108.63|5
1648806800000|2022-04-01 09:53:20|2109.13|2108.63|2109.25|2108.75|2109.25|2108.75|2109.13|2108.63|2
1648806810000|2022-04-01 09:53:30|2109.5|2109|2109.5|2109|2109.63|2109.13|2109.5|2109|2
1648806820000|2022-04-01 09:53:40|2109.38|2108.88|2109.13|2108.63|2109.5|2109|2109.13|2108.63|29
1648806830000|2022-04-01 09:53:50|2109.25|2108.75|2109.38|2108.88|2109.38|2108.88|2109.25|2108.75|1
1648806840000|2022-04-01 09:54:00|2109.13|2108.63|2109.25|2108.75|2109.38|2108.88|2109.13|2108.63|3
1648806850000|2022-04-01 09:54:10|2109.38|2108.88|2109.38|2108.88|2109.5|2109|2109.38|2108.88|2
1648806860000|2022-04-01 09:54:20|2109.13|2108.63|2109.38|2108.88|2109.38|2108.88|2109.13|2108.63|31
1648806870000|2022-04-01 09:54:30|2109.5|2109|2109.38|2108.88|2109.5|2109|2109.38|2108.88|4
1648806880000|2022-04-01 09:54:40|2109.5|2109|2109.38|2108.88|2109.63|2109.13|2109.38|2108.88|28
1648806890000|2022-04-01 09:54:50|2109.13|2108.63|2109.13|2108.63|2109.25|2108.75|2108.88|2108.38|34
1648806900000|2022-04-01 09:55:00|2109.25|2108.75|2109.13|2108.63|2109.38|2108.88|2109.13|2108.63|13
1648806910000|2022-04-01 09:55:10|2109.25|2108.75|2109.25|2108.75|2109.38|2108.88|2109.13|2108.63|17
1648806920000|2022-04-01 09:55:20|2109.13|2108.63|2109.38|2108.88|2109.38|2108.88|2109.13|2108.63|6
1648806930000|2022-04-01 09:55:30|2109.13|2108.63|2109.38|2108.88|2109.38|2108.88|2109.13|2108.63|9
1648806940000|2022-04-01 09:55:40|2109.13|2108.63|2108.88|2108.38|2109.13|2108.63|2108.88|2108.38|6
1648806950000|2022-04-01 09:55:50|2108.63|2108.13|2108.5|2108|2108.63|2108.13|2108.5|2108|8
1648806960000|2022-04-01 09:56:00|2108.38|2107.88|2108.88|2108.38|2108.88|2108.38|2108.38|2107.88|4
1648806970000|2022-04-01 09:56:10|2109|2108.5|2109.25|2108.75|2109.38|2108.88|2108.63|2108.13|26
1648806980000|2022-04-01 09:56:20|2109.38|2108.88|2109.63|2109.13|2109.63|2109.13|2109.13|2108.63|10
1648806990000|2022-04-01 09:56:30|2109.75|2109.25|2109.5|2109|2109.75|2109.25|2109.38|2108.88|5
1648807000000|2022-04-01 09:56:40|2109.38|2108.88|2109.38|2108.88|2109.63|2109.13|2109.38|2108.88|3
1648807010000|2022-04-01 09:56:50|2109.13|2108.63|2109.5|2109|2109.5|2109|2109.13|2108.63|12
1648807020000|2022-04-01 09:57:00|2109.38|2108.88|2109.5|2109|2109.63|2109.13|2109.38|2108.88|4
1648807030000|2022-04-01 09:57:10|2109.38|2108.88|2109.63|2109.13|2109.63|2109.13|2109.38|2108.88|2
1648807040000|2022-04-01 09:57:20|2109.75|2109.25|2109.75|2109.25|2109.88|2109.38|2109.63|2109.13|24
1648807050000|2022-04-01 09:57:30|2109.63|2109.13|2109.13|2108.63|2109.63|2109.13|2109.13|2108.63|15
1648807060000|2022-04-01 09:57:40|2109.25|2108.75|2109.63|2109.13|2109.88|2109.38|2109.25|2108.75|23
1648807070000|2022-04-01 09:57:50|2109.25|2108.75|2109.38|2108.88|2109.5|2109|2109.13|2108.63|25
1648807080000|2022-04-01 09:58:00|2109.25|2108.75|2109.25|2108.75|2109.38|2108.88|2109.13|2108.63|11
1648807090000|2022-04-01 09:58:10|2109.13|2108.63|2109.13|2108.63|2109.13|2108.63|2109|2108.5|10
1648807100000|2022-04-01 09:58:20|2109.25|2108.75|2109.63|2109.13|2109.88|2109.38|2109.13|2108.63|30
1648807110000|2022-04-01 09:58:30|2109.5|2109|2109.25|2108.75|2109.5|2109|2109.13|2108.63|30
1648807120000|2022-04-01 09:58:40|2109.38|2108.88|2109.5|2109|2109.5|2109|2109.25|2108.75|16
1648807130000|2022-04-01 09:58:50|2109.63|2109.13|2109.75|2109.25|2109.88|2109.38|2109.63|2109.13|40
1648807140000|2022-04-01 09:59:00|2109.63|2109.13|2109.38|2108.88|2109.75|2109.25|2109.38|2108.88|6
1648807150000|2022-04-01 09:59:10|2109.5|2109|2109.5|2109|2109.63|2109.13|2109.38|2108.88|2
1648807160000|2022-04-01 09:59:20|2109.38|2108.88|2110.13|2109.63|2110.13|2109.63|2109.38|2108.88|10
1648807170000|2022-04-01 09:59:30|2110|2109.5|2109.88|2109.38|2110|2109.5|2109.75|2109.25|12
1648807180000|2022-04-01 09:59:40|2110|2109.5|2110.13|2109.63|2110.63|2110.13|2110|2109.5|33
1648807190000|2022-04-01 09:59:50|2110|2109.5|2110.13|2109.63|2110.13|2109.63|2109.88|2109.38|5
1648807200000|2022-04-01 10:00:00|2110.25|2109.75|2110.25|2109.75|2110.25|2109.75|2110.13|2109.63|15
1648807210000|2022-04-01 10:00:10|2110.13|2109.63|2110.13|2109.63|2110.25|2109.75|2110.13|2109.63|2
1648807220000|2022-04-01 10:00:20|2110.38|2109.88|2110.88|2110.38|2110.88|2110.38|2110.38|2109.88|19
1648807230000|2022-04-01 10:00:30|2111|2110.5|2110.38|2109.88|2111|2110.5|2110.38|2109.88|21
1648807240000|2022-04-01 10:00:40|2110.5|2110|2110.63|2110.13|2110.63|2110.13|2110.5|2110|12
1648807250000|2022-04-01 10:00:50|2110.75|2110.25|2110.88|2110.38|2110.88|2110.38|2110.75|2110.25|5
1648807260000|2022-04-01 10:01:00|2110.75|2110.25|2110.38|2109.88|2110.75|2110.25|2110.13|2109.63|70
1648807270000|2022-04-01 10:01:10|2110.63|2110.13|2111|2110.5|2111.13|2110.63|2110.63|2110.13|24
1648807280000|2022-04-01 10:01:20|2111.13|2110.63|2110.88|2110.38|2111.25|2110.75|2110.88|2110.38|22
1648807290000|2022-04-01 10:01:30|||||||||3
1648807300000|2022-04-01 10:01:40|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|2
1648807310000|2022-04-01 10:01:50|2110.63|2110.13|2111|2110.5|2111.13|2110.63|2110.63|2110.13|32
1648807320000|2022-04-01 10:02:00|2110.88|2110.38|2111.38|2110.88|2111.38|2110.88|2110.88|2110.38|20
1648807330000|2022-04-01 10:02:10|2111.63|2111.13|2111.38|2110.88|2111.63|2111.13|2111.38|2110.88|15
1648807340000|2022-04-01 10:02:20|2111.5|2111|2111.25|2110.75|2111.5|2111|2111.13|2110.63|30
1648807350000|2022-04-01 10:02:30|2111.13|2110.63|2111.25|2110.75|2111.38|2110.88|2111.13|2110.63|32
1648807360000|2022-04-01 10:02:40|2111.38|2110.88|2111.38|2110.88|2111.38|2110.88|2111.25|2110.75|2
1648807370000|2022-04-01 10:02:50|2111.25|2110.75|2111.63|2111.13|2111.63|2111.13|2111.25|2110.75|7
1648807380000|2022-04-01 10:03:00|2111.5|2111|2112.13|2111.63|2112.38|2111.88|2111.5|2111|65
1648807390000|2022-04-01 10:03:10|2112.38|2111.88|2112.13|2111.63|2112.63|2112.13|2112.13|2111.63|84
1648807400000|2022-04-01 10:03:20|2112|2111.5|2111.63|2111.13|2112.13|2111.63|2111.63|2111.13|25
1648807410000|2022-04-01 10:03:30|2111.75|2111.25|2111.63|2111.13|2111.75|2111.25|2111.63|2111.13|3
1648807420000|2022-04-01 10:03:40|2111.75|2111.25|2111.88|2111.38|2111.88|2111.38|2111.75|2111.25|22
1648807430000|2022-04-01 10:03:50|2111.75|2111.25|2111.5|2111|2111.75|2111.25|2111.5|2111|15
1648807440000|2022-04-01 10:04:00|2111.38|2110.88|2111.75|2111.25|2111.88|2111.38|2111.38|2110.88|13
1648807450000|2022-04-01 10:04:10|2111.88|2111.38|2111.63|2111.13|2111.88|2111.38|2111.63|2111.13|4
1648807460000|2022-04-01 10:04:20|2111.5|2111|2111.88|2111.38|2111.88|2111.38|2111.5|2111|17
1648807470000|2022-04-01 10:04:30|2111.63|2111.13|2111.63|2111.13|2111.63|2111.13|2111.63|2111.13|5
1648807480000|2022-04-01 10:04:40|2111.75|2111.25|2111.63|2111.13|2111.75|2111.25|2111.63|2111.13|5
1648807490000|2022-04-01 10:04:50|2111.38|2110.88|2111.13|2110.63|2111.38|2110.88|2111.13|2110.63|11
1648807500000|2022-04-01 10:05:00|2110.88|2110.38|2110.63|2110.13|2110.88|2110.38|2110.63|2110.13|24
1648807510000|2022-04-01 10:05:10|2110.75|2110.25|2111|2110.5|2111|2110.5|2110.63|2110.13|15
1648807520000|2022-04-01 10:05:20|2111.25|2110.75|2111.13|2110.63|2111.38|2110.88|2111.13|2110.63|20
1648807530000|2022-04-01 10:05:30|2111.25|2110.75|2110.88|2110.38|2111.25|2110.75|2110.88|2110.38|9
1648807540000|2022-04-01 10:05:40|2110.75|2110.25|2110.88|2110.38|2110.88|2110.38|2110.75|2110.25|0
1648807550000|2022-04-01 10:05:50|2110.63|2110.13|2110.63|2110.13|2110.75|2110.25|2110.63|2110.13|15
1648807560000|2022-04-01 10:06:00|2110.75|2110.25|2110.63|2110.13|2110.88|2110.38|2110.63|2110.13|5
1648807570000|2022-04-01 10:06:10|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|2
1648807580000|2022-04-01 10:06:20|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|2110.63|2110.13|19
1648807590000|2022-04-01 10:06:30|2110.75|2110.25|2110.75|2110.25|2110.88|2110.38|2110.63|2110.13|5
1648807600000|2022-04-01 10:06:40|2110.88|2110.38|2111.13|2110.63|2111.25|2110.75|2110.88|2110.38|4
1648807610000|2022-04-01 10:06:50|2110.88|2110.38|2110.88|2110.38|2111|2110.5|2110.88|2110.38|8
1648807620000|2022-04-01 10:07:00|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|6
1648807630000|2022-04-01 10:07:10|2110.63|2110.13|2110.63|2110.13|2110.63|2110.13|2110.38|2109.88|11
1648807640000|2022-04-01 10:07:20|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|7
1648807650000|2022-04-01 10:07:30|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|5
1648807660000|2022-04-01 10:07:40|2110.75|2110.25|2110.88|2110.38|2110.88|2110.38|2110.75|2110.25|8
1648807670000|2022-04-01 10:07:50|2110.63|2110.13|2110.13|2109.63|2110.63|2110.13|2110.13|2109.63|25
1648807680000|2022-04-01 10:08:00|2109.88|2109.38|2110.75|2110.25|2110.75|2110.25|2109.88|2109.38|43
1648807690000|2022-04-01 10:08:10|2110.88|2110.38|2111|2110.5|2111.13|2110.63|2110.88|2110.38|15
1648807700000|2022-04-01 10:08:20|||||||||1
1648807710000|2022-04-01 10:08:30|2110.88|2110.38|2110.63|2110.13|2110.88|2110.38|2110.63|2110.13|13
1648807730000|2022-04-01 10:08:50|2110.38|2109.88|2110.63|2110.13|2110.63|2110.13|2110.38|2109.88|17
1648807740000|2022-04-01 10:09:00|2110.5|2110|2110.63|2110.13|2110.63|2110.13|2110.5|2110|13
1648807750000|2022-04-01 10:09:10|2110.75|2110.25|2110.88|2110.38|2110.88|2110.38|2110.75|2110.25|0
1648807760000|2022-04-01 10:09:20|2110.63|2110.13|2110.25|2109.75|2110.63|2110.13|2110.25|2109.75|27
1648807770000|2022-04-01 10:09:30|2110.13|2109.63|2110.25|2109.75|2110.38|2109.88|2110.13|2109.63|9
1648807790000|2022-04-01 10:09:50|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|0
1648807800000|2022-04-01 10:10:00|2109.88|2109.38|2109.75|2109.25|2109.88|2109.38|2109.63|2109.13|10
1648807810000|2022-04-01 10:10:10|2109.63|2109.13|2109.75|2109.25|2109.75|2109.25|2109.63|2109.13|7
1648807820000|2022-04-01 10:10:20|2109.88|2109.38|2110.13|2109.63|2110.13|2109.63|2109.88|2109.38|3
1648807830000|2022-04-01 10:10:30|2110.38|2109.88|2110.13|2109.63|2110.38|2109.88|2110.13|2109.63|11
1648807840000|2022-04-01 10:10:40|2110.25|2109.75|2110.38|2109.88|2110.38|2109.88|2110.25|2109.75|0
1648807850000|2022-04-01 10:10:50|2110.25|2109.75|2110.63|2110.13|2110.63|2110.13|2110.25|2109.75|10
1648807860000|2022-04-01 10:11:00|||||||||3
1648807870000|2022-04-01 10:11:10|2110.5|2110|2110.63|2110.13|2110.63|2110.13|2110.5|2110|20
1648807880000|2022-04-01 10:11:20|2110.5|2110|2111.13|2110.63|2111.13|2110.63|2110.5|2110|26
1648807890000|2022-04-01 10:11:30|2110.88|2110.38|2110.75|2110.25|2110.88|2110.38|2110.63|2110.13|11
1648807900000|2022-04-01 10:11:40|2110.88|2110.38|2110.88|2110.38|2111|2110.5|2110.88|2110.38|1
1648807910000|2022-04-01 10:11:50|2110.63|2110.13|2110.63|2110.13|2110.63|2110.13|2110.63|2110.13|8
1648807920000|2022-04-01 10:12:00|2110.75|2110.25|2110.38|2109.88|2110.75|2110.25|2110.38|2109.88|9
1648807930000|2022-04-01 10:12:10|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|64
1648807940000|2022-04-01 10:12:20|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|2110.13|2109.63|7
1648807950000|2022-04-01 10:12:30|2110.5|2110|2110.63|2110.13|2110.63|2110.13|2110.5|2110|2
1648807960000|2022-04-01 10:12:40|||||||||2
1648807980000|2022-04-01 10:13:00|2110.88|2110.38|2110.63|2110.13|2110.88|2110.38|2110.63|2110.13|11
1648807990000|2022-04-01 10:13:10|2110.38|2109.88|2110.5|2110|2110.5|2110|2110.38|2109.88|12
1648808000000|2022-04-01 10:13:20|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|0
1648808010000|2022-04-01 10:13:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|0
1648808020000|2022-04-01 10:13:40|2110.63|2110.13|2110.75|2110.25|2110.88|2110.38|2110.63|2110.13|7
1648808030000|2022-04-01 10:13:50|2110.63|2110.13|2110.5|2110|2110.75|2110.25|2110.38|2109.88|15
1648808040000|2022-04-01 10:14:00|2110.38|2109.88|2110.5|2110|2110.5|2110|2110.38|2109.88|4
1648808050000|2022-04-01 10:14:10|2110.38|2109.88|2110.75|2110.25|2110.75|2110.25|2110.13|2109.63|22
1648808060000|2022-04-01 10:14:20|2110.88|2110.38|2110.75|2110.25|2110.88|2110.38|2110.63|2110.13|3
1648808070000|2022-04-01 10:14:30|2110.63|2110.13|2110.5|2110|2110.63|2110.13|2110.5|2110|2
1648808080000|2022-04-01 10:14:40|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|0
1648808090000|2022-04-01 10:14:50|2110.13|2109.63|2110.13|2109.63|2110.25|2109.75|2110.13|2109.63|12
1648808100000|2022-04-01 10:15:00|2110.25|2109.75|2110.25|2109.75|2110.38|2109.88|2110.13|2109.63|4
1648808110000|2022-04-01 10:15:10|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|0
1648808120000|2022-04-01 10:15:20|2110.25|2109.75|2110.25|2109.75|2110.25|2109.75|2110.13|2109.63|0
1648808130000|2022-04-01 10:15:30|2109.88|2109.38|2109.88|2109.38|2110.13|2109.63|2109.88|2109.38|61
1648808140000|2022-04-01 10:15:40|||||||||2
1648808150000|2022-04-01 10:15:50|2110.25|2109.75|2110.38|2109.88|2110.38|2109.88|2110.25|2109.75|30
1648808160000|2022-04-01 10:16:00|2110.63|2110.13|2110.75|2110.25|2110.75|2110.25|2110.63|2110.13|6
1648808170000|2022-04-01 10:16:10|2110.88|2110.38|2111|2110.5|2111.13|2110.63|2110.88|2110.38|11
1648808180000|2022-04-01 10:16:20|2111.13|2110.63|2111.13|2110.63|2111.25|2110.75|2111.13|2110.63|3
1648808190000|2022-04-01 10:16:30|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|23
1648808200000|2022-04-01 10:16:40|2110.63|2110.13|2110.63|2110.13|2110.75|2110.25|2110.63|2110.13|11
1648808210000|2022-04-01 10:16:50|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|3
1648808220000|2022-04-01 10:17:00|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|2
1648808230000|2022-04-01 10:17:10|||||||||1
1648808260000|2022-04-01 10:17:40|2111|2110.5|2111|2110.5|2111|2110.5|2111|2110.5|5
1648808270000|2022-04-01 10:17:50|2111.13|2110.63|2111|2110.5|2111.13|2110.63|2110.88|2110.38|13
1648808280000|2022-04-01 10:18:00|2110.88|2110.38|2111|2110.5|2111.13|2110.63|2110.88|2110.38|15
1648808290000|2022-04-01 10:18:10|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|0
1648808300000|2022-04-01 10:18:20|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|6
1648808310000|2022-04-01 10:18:30|2110.63|2110.13|2110.38|2109.88|2110.63|2110.13|2110.38|2109.88|9
1648808320000|2022-04-01 10:18:40|2110.13|2109.63|2110.25|2109.75|2110.38|2109.88|2110.13|2109.63|7
1648808340000|2022-04-01 10:19:00|2110.13|2109.63|2110.63|2110.13|2110.63|2110.13|2109.88|2109.38|23
1648808350000|2022-04-01 10:19:10|2110.5|2110|2111|2110.5|2111|2110.5|2110.5|2110|7
1648808360000|2022-04-01 10:19:20|2110.88|2110.38|2111.13|2110.63|2111.13|2110.63|2110.88|2110.38|4
1648808370000|2022-04-01 10:19:30|2110.88|2110.38|2111.13|2110.63|2111.13|2110.63|2110.88|2110.38|12
1648808380000|2022-04-01 10:19:40|2111|2110.5|2111.13|2110.63|2111.13|2110.63|2111|2110.5|5
1648808390000|2022-04-01 10:19:50|2111.25|2110.75|2111.25|2110.75|2111.25|2110.75|2111.13|2110.63|10
1648808400000|2022-04-01 10:20:00|2111.13|2110.63|2110.5|2110|2111.38|2110.88|2110.38|2109.88|35
1648808410000|2022-04-01 10:20:10|2110.38|2109.88|2110.38|2109.88|2110.5|2110|2110.38|2109.88|4
1648808420000|2022-04-01 10:20:20|2110.25|2109.75|2110.38|2109.88|2110.5|2110|2110.13|2109.63|12
1648808430000|2022-04-01 10:20:30|2110.5|2110|2110.38|2109.88|2110.63|2110.13|2110.38|2109.88|2
1648808440000|2022-04-01 10:20:40|||||||||10
1648808450000|2022-04-01 10:20:50|2110.25|2109.75|2110.5|2110|2110.5|2110|2110.25|2109.75|20
1648808460000|2022-04-01 10:21:00|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|11
1648808470000|2022-04-01 10:21:10|2110.25|2109.75|2110.25|2109.75|2110.38|2109.88|2110.25|2109.75|6
1648808480000|2022-04-01 10:21:20|2110.13|2109.63|2110.13|2109.63|2110.25|2109.75|2110.13|2109.63|0
1648808490000|2022-04-01 10:21:30|2109.88|2109.38|2110|2109.5|2110.38|2109.88|2109.88|2109.38|42
1648808500000|2022-04-01 10:21:40|2110.13|2109.63|2109.88|2109.38|2110.13|2109.63|2109.88|2109.38|3
1648808510000|2022-04-01 10:21:50|||||||||1
1648808520000|2022-04-01 10:22:00|2109.63|2109.13|2109.38|2108.88|2109.63|2109.13|2109.25|2108.75|11
1648808530000|2022-04-01 10:22:10|2109.25|2108.75|2109.13|2108.63|2109.38|2108.88|2109.13|2108.63|7
1648808540000|2022-04-01 10:22:20|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|7
1648808550000|2022-04-01 10:22:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|13
1648808560000|2022-04-01 10:22:40|2109.63|2109.13|2108.88|2108.38|2109.63|2109.13|2108.63|2108.13|28
1648808570000|2022-04-01 10:22:50|2109|2108.5|2109|2108.5|2109|2108.5|2109|2108.5|5
1648808580000|2022-04-01 10:23:00|2108.88|2108.38|2108.88|2108.38|2108.88|2108.38|2108.88|2108.38|1
1648808600000|2022-04-01 10:23:20|2109|2108.5|2109.13|2108.63|2109.13|2108.63|2109|2108.5|20
1648808610000|2022-04-01 10:23:30|2109|2108.5|2109.13|2108.63|2109.13|2108.63|2108.88|2108.38|7
1648808620000|2022-04-01 10:23:40|||||||||2
1648808630000|2022-04-01 10:23:50|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|89
1648808640000|2022-04-01 10:24:00|2109.63|2109.13|2109.63|2109.13|2109.75|2109.25|2109.63|2109.13|5
1648808650000|2022-04-01 10:24:10|2109.5|2109|2109.63|2109.13|2109.63|2109.13|2109.38|2108.88|10
1648808660000|2022-04-01 10:24:20|2109.75|2109.25|2109.75|2109.25|2109.75|2109.25|2109.75|2109.25|1
1648808670000|2022-04-01 10:24:30|2109.88|2109.38|2109.63|2109.13|2109.88|2109.38|2109.63|2109.13|2
1648808680000|2022-04-01 10:24:40|2109.75|2109.25|2109.75|2109.25|2109.75|2109.25|2109.75|2109.25|1
1648808690000|2022-04-01 10:24:50|2109.63|2109.13|2109.38|2108.88|2109.63|2109.13|2109.38|2108.88|6
1648808700000|2022-04-01 10:25:00|2109.25|2108.75|2109.13|2108.63|2109.25|2108.75|2109.13|2108.63|3
1648808710000|2022-04-01 10:25:10|2109.25|2108.75|2109.63|2109.13|2109.63|2109.13|2109.13|2108.63|20
1648808720000|2022-04-01 10:25:20|2109.75|2109.25|2109.75|2109.25|2109.88|2109.38|2109.75|2109.25|6
1648808730000|2022-04-01 10:25:30|2109.63|2109.13|2110.38|2109.88|2110.38|2109.88|2109.63|2109.13|35
1648808740000|2022-04-01 10:25:40|2110.13|2109.63|2109.88|2109.38|2110.13|2109.63|2109.75|2109.25|5
1648808750000|2022-04-01 10:25:50|2109.75|2109.25|2110|2109.5|2110|2109.5|2109.63|2109.13|3
1648808760000|2022-04-01 10:26:00|2109.88|2109.38|2109.63|2109.13|2110.13|2109.63|2109.63|2109.13|6
1648808770000|2022-04-01 10:26:10|2109.5|2109|2109.5|2109|2109.75|2109.25|2109.38|2108.88|9
1648808780000|2022-04-01 10:26:20|2109.63|2109.13|2109.75|2109.25|2109.75|2109.25|2109.63|2109.13|3
1648808810000|2022-04-01 10:26:50|2109.63|2109.13|2109.75|2109.25|2109.75|2109.25|2109.63|2109.13|0
1648808820000|2022-04-01 10:27:00|2109.63|2109.13|2109.63|2109.13|2109.75|2109.25|2109.63|2109.13|2
1648808830000|2022-04-01 10:27:10|2109.75|2109.25|2109.88|2109.38|2109.88|2109.38|2109.75|2109.25|2
1648808840000|2022-04-01 10:27:20|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|15
1648808850000|2022-04-01 10:27:30|2109.5|2109|2109.63|2109.13|2109.63|2109.13|2109.38|2108.88|11
1648808870000|2022-04-01 10:27:50|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|4
1648808880000|2022-04-01 10:28:00|||||||||2
1648808890000|2022-04-01 10:28:10|||||||||2
1648808900000|2022-04-01 10:28:20|2109.63|2109.13|2109.88|2109.38|2109.88|2109.38|2109.63|2109.13|13
1648808910000|2022-04-01 10:28:30|2109.63|2109.13|2109.63|2109.13|2109.75|2109.25|2109.5|2109|10
1648808920000|2022-04-01 10:28:40|2109.88|2109.38|2109.75|2109.25|2109.88|2109.38|2109.75|2109.25|20
1648808940000|2022-04-01 10:29:00|2109.63|2109.13|2109.75|2109.25|2109.88|2109.38|2109.63|2109.13|3
1648808950000|2022-04-01 10:29:10|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|0
1648808960000|2022-04-01 10:29:20|2110|2109.5|2110|2109.5|2110|2109.5|2110|2109.5|2
1648808970000|2022-04-01 10:29:30|2109.75|2109.25|2110|2109.5|2110|2109.5|2109.75|2109.25|11
1648808980000|2022-04-01 10:29:40|2110.13|2109.63|2110.38|2109.88|2110.38|2109.88|2110.13|2109.63|17
1648809000000|2022-04-01 10:30:00|2110.13|2109.63|2110.38|2109.88|2110.38|2109.88|2110.13|2109.63|19
1648809020000|2022-04-01 10:30:20|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|5
1648809030000|2022-04-01 10:30:30|2109.88|2109.38|2109.75|2109.25|2110.13|2109.63|2109.75|2109.25|57
1648809040000|2022-04-01 10:30:40|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|0
1648809050000|2022-04-01 10:30:50|2109.75|2109.25|2109.63|2109.13|2109.75|2109.25|2109.63|2109.13|1
1648809060000|2022-04-01 10:31:00|2109.5|2109|2109.5|2109|2109.63|2109.13|2109.5|2109|3
1648809070000|2022-04-01 10:31:10|2109.38|2108.88|2109.5|2109|2109.5|2109|2109.38|2108.88|0
1648809080000|2022-04-01 10:31:20|2109.63|2109.13|2109.75|2109.25|2109.88|2109.38|2109.63|2109.13|6
1648809090000|2022-04-01 10:31:30|2109.63|2109.13|2109.75|2109.25|2109.75|2109.25|2109.63|2109.13|0
1648809100000|2022-04-01 10:31:40|2109.63|2109.13|2109.75|2109.25|2109.75|2109.25|2109.63|2109.13|1
1648809110000|2022-04-01 10:31:50|2109.88|2109.38|2109.63|2109.13|2109.88|2109.38|2109.63|2109.13|2
1648809120000|2022-04-01 10:32:00|2109.75|2109.25|2110.38|2109.88|2110.38|2109.88|2109.75|2109.25|21
1648809140000|2022-04-01 10:32:20|2110.5|2110|2110.63|2110.13|2110.63|2110.13|2110.5|2110|4
1648809150000|2022-04-01 10:32:30|2110.38|2109.88|2110.25|2109.75|2110.5|2110|2110.13|2109.63|9
1648809160000|2022-04-01 10:32:40|2110.38|2109.88|2110.25|2109.75|2110.38|2109.88|2110.25|2109.75|0
1648809170000|2022-04-01 10:32:50|2110.13|2109.63|2110.25|2109.75|2110.25|2109.75|2110.13|2109.63|2
1648809180000|2022-04-01 10:33:00|2110.13|2109.63|2110|2109.5|2110.13|2109.63|2110|2109.5|12
1648809190000|2022-04-01 10:33:10|2110.13|2109.63|2110|2109.5|2110.13|2109.63|2110|2109.5|2
1648809200000|2022-04-01 10:33:20|2110.25|2109.75|2110.38|2109.88|2110.38|2109.88|2110.25|2109.75|10
1648809210000|2022-04-01 10:33:30|2110.25|2109.75|2110.25|2109.75|2110.25|2109.75|2110.25|2109.75|2
1648809220000|2022-04-01 10:33:40|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|0
1648809230000|2022-04-01 10:33:50|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|4
1648809240000|2022-04-01 10:34:00|||||||||2
1648809260000|2022-04-01 10:34:20|2110.63|2110.13|2110.88|2110.38|2110.88|2110.38|2110.63|2110.13|24
1648809270000|2022-04-01 10:34:30|2111|2110.5|2110.63|2110.13|2111|2110.5|2110.63|2110.13|22
1648809280000|2022-04-01 10:34:40|||||||||1
1648809290000|2022-04-01 10:34:50|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|7
1648809300000|2022-04-01 10:35:00|||||||||11
1648809310000|2022-04-01 10:35:10|2110.25|2109.75|2110.38|2109.88|2110.38|2109.88|2110.13|2109.63|25
1648809320000|2022-04-01 10:35:20|2110.13|2109.63|2110.38|2109.88|2110.63|2110.13|2110.13|2109.63|22
1648809330000|2022-04-01 10:35:30|2110.5|2110|2110.38|2109.88|2110.5|2110|2110.38|2109.88|2
1648809350000|2022-04-01 10:35:50|2110.13|2109.63|2110.5|2110|2110.5|2110|2110.13|2109.63|31
1648809360000|2022-04-01 10:36:00|2110.38|2109.88|2110.13|2109.63|2110.38|2109.88|2110.13|2109.63|7
1648809370000|2022-04-01 10:36:10|||||||||2
1648809380000|2022-04-01 10:36:20|2110|2109.5|2109.88|2109.38|2110|2109.5|2109.88|2109.38|8
1648809390000|2022-04-01 10:36:30|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|9
1648809400000|2022-04-01 10:36:40|2109.88|2109.38|2110.25|2109.75|2110.25|2109.75|2109.88|2109.38|15
1648809420000|2022-04-01 10:37:00|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|2
1648809460000|2022-04-01 10:37:40|||||||||1
1648809470000|2022-04-01 10:37:50|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|22
1648809480000|2022-04-01 10:38:00|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|2109.5|2109|23
1648809490000|2022-04-01 10:38:10|2109.5|2109|2109.38|2108.88|2109.5|2109|2109.38|2108.88|0
1648809500000|2022-04-01 10:38:20|2109.5|2109|2109.5|2109|2109.5|2109|2109.38|2108.88|5
1648809510000|2022-04-01 10:38:30|2109.38|2108.88|2109.13|2108.63|2109.38|2108.88|2109.13|2108.63|9
1648809520000|2022-04-01 10:38:40|2109|2108.5|2109.25|2108.75|2109.38|2108.88|2108.88|2108.38|17
1648809530000|2022-04-01 10:38:50|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|2109.25|2108.75|0
1648809540000|2022-04-01 10:39:00|2109.13|2108.63|2109.13|2108.63|2109.38|2108.88|2109|2108.5|10
1648809550000|2022-04-01 10:39:10|2109|2108.5|2109|2108.5|2109.13|2108.63|2108.88|2108.38|9
1648809560000|2022-04-01 10:39:20|2108.88|2108.38|2108.63|2108.13|2109|2108.5|2108.63|2108.13|22
1648809570000|2022-04-01 10:39:30|||||||||8
1648809580000|2022-04-01 10:39:40|2108.38|2107.88|2108.25|2107.75|2108.38|2107.88|2108.13|2107.63|21
1648809590000|2022-04-01 10:39:50|2107.88|2107.38|2108.13|2107.63|2108.13|2107.63|2107.88|2107.38|24
1648809600000|2022-04-01 10:40:00|2108.25|2107.75|2108.63|2108.13|2108.63|2108.13|2108.25|2107.75|4
1648809610000|2022-04-01 10:40:10|2108.38|2107.88|2108.38|2107.88|2108.5|2108|2108.38|2107.88|20
1648809620000|2022-04-01 10:40:20|||||||||1
1648809630000|2022-04-01 10:40:30|2108.63|2108.13|2108.63|2108.13|2108.63|2108.13|2108.63|2108.13|4
1648809640000|2022-04-01 10:40:40|||||||||1
1648809660000|2022-04-01 10:41:00|2108.38|2107.88|2108.38|2107.88|2108.5|2108|2108.38|2107.88|52
1648809670000|2022-04-01 10:41:10|2108.5|2108|2108.63|2108.13|2108.75|2108.25|2108.38|2107.88|11
1648809680000|2022-04-01 10:41:20|2108.75|2108.25|2108.63|2108.13|2108.75|2108.25|2108.63|2108.13|8
1648809690000|2022-04-01 10:41:30|2108.75|2108.25|2108.75|2108.25|2108.75|2108.25|2108.75|2108.25|0
1648809700000|2022-04-01 10:41:40|2108.63|2108.13|2108.63|2108.13|2108.75|2108.25|2108.63|2108.13|0
1648809720000|2022-04-01 10:42:00|2108.75|2108.25|2108.63|2108.13|2108.88|2108.38|2108.63|2108.13|4
1648809730000|2022-04-01 10:42:10|2108.75|2108.25|2108.63|2108.13|2108.75|2108.25|2108.63|2108.13|5
1648809740000|2022-04-01 10:42:20|2108.38|2107.88|2108.38|2107.88|2108.38|2107.88|2108.38|2107.88|14
1648809750000|2022-04-01 10:42:30|||||||||3
1648809760000|2022-04-01 10:42:40|2108.63|2108.13|2108.5|2108|2108.63|2108.13|2108.5|2108|6
1648809770000|2022-04-01 10:42:50|2108.38|2107.88|2108.38|2107.88|2108.38|2107.88|2108.38|2107.88|0
1648809780000|2022-04-01 10:43:00|2108.63|2108.13|2108.63|2108.13|2108.75|2108.25|2108.63|2108.13|22
1648809790000|2022-04-01 10:43:10|2108.38|2107.88|2108.38|2107.88|2108.38|2107.88|2108.38|2107.88|2
1648809800000|2022-04-01 10:43:20|2108.5|2108|2108.5|2108|2108.5|2108|2108.5|2108|0
1648809810000|2022-04-01 10:43:30|2108.38|2107.88|2108.38|2107.88|2108.38|2107.88|2108.38|2107.88|1
1648809820000|2022-04-01 10:43:40|2108.5|2108|2108.38|2107.88|2108.5|2108|2108.38|2107.88|7
1648809840000|2022-04-01 10:44:00|2108.13|2107.63|2107.88|2107.38|2108.13|2107.63|2107.88|2107.38|14
1648809850000|2022-04-01 10:44:10|2107.75|2107.25|2107.88|2107.38|2107.88|2107.38|2107.63|2107.13|15
1648809860000|2022-04-01 10:44:20|2108.13|2107.63|2108|2107.5|2108.13|2107.63|2108|2107.5|10
1648809870000|2022-04-01 10:44:30|2107.88|2107.38|2107.88|2107.38|2107.88|2107.38|2107.63|2107.13|3
1648809880000|2022-04-01 10:44:40|2107.75|2107.25|2107.63|2107.13|2107.88|2107.38|2107.63|2107.13|15
1648809890000|2022-04-01 10:44:50|2107.75|2107.25|2108|2107.5|2108|2107.5|2107.75|2107.25|6
1648809900000|2022-04-01 10:45:00|2107.75|2107.25|2107.75|2107.25|2107.88|2107.38|2107.63|2107.13|31
1648809910000|2022-04-01 10:45:10|2107.63|2107.13|2107.38|2106.88|2107.63|2107.13|2107.38|2106.88|13
1648809920000|2022-04-01 10:45:20|2107.63|2107.13|2107.63|2107.13|2107.63|2107.13|2107.63|2107.13|3
1648809930000|2022-04-01 10:45:30|2107.88|2107.38|2107.75|2107.25|2107.88|2107.38|2107.63|2107.13|12
1648809940000|2022-04-01 10:45:40|2107.63|2107.13|2107.75|2107.25|2107.75|2107.25|2107.63|2107.13|3
1648809950000|2022-04-01 10:45:50|2107.63|2107.13|2107.38|2106.88|2107.63|2107.13|2107.38|2106.88|37
1648809960000|2022-04-01 10:46:00|2107.5|2107|2107.63|2107.13|2107.63|2107.13|2107.5|2107|4
1648809970000|2022-04-01 10:46:10|||||||||1
1648809980000|2022-04-01 10:46:20|2107.88|2107.38|2107.88|2107.38|2107.88|2107.38|2107.88|2107.38|12
1648809990000|2022-04-01 10:46:30|2107.75|2107.25|2107.5|2107|2107.75|2107.25|2107.5|2107|24
1648810000000|2022-04-01 10:46:40|2107.38|2106.88|2107.38|2106.88|2107.38|2106.88|2107.38|2106.88|13
1648810010000|2022-04-01 10:46:50|2107.13|2106.63|2107.13|2106.63|2107.13|2106.63|2107.13|2106.63|9
1648810020000|2022-04-01 10:47:00|||||||||4
1648810030000|2022-04-01 10:47:10|2107|2106.5|2107|2106.5|2107.13|2106.63|2106.88|2106.38|5
1648810040000|2022-04-01 10:47:20|2107.13|2106.63|2106.88|2106.38|2107.13|2106.63|2106.63|2106.13|14
1648810050000|2022-04-01 10:47:30|2107.13|2106.63|2106.88|2106.38|2107.13|2106.63|2106.88|2106.38|11
1648810060000|2022-04-01 10:47:40|2106.63|2106.13|2106.63|2106.13|2106.63|2106.13|2106.38|2105.88|62
1648810070000|2022-04-01 10:47:50|2106.88|2106.38|2106.63|2106.13|2107|2106.5|2106.63|2106.13|12
1648810080000|2022-04-01 10:48:00|2106.5|2106|2106.63|2106.13|2106.63|2106.13|2106.5|2106|6
1648810090000|2022-04-01 10:48:10|2106.5|2106|2106.38|2105.88|2106.5|2106|2106.38|2105.88|3
1648810100000|2022-04-01 10:48:20|2106.88|2106.38|2106.63|2106.13|2106.88|2106.38|2106.63|2106.13|12
1648810110000|2022-04-01 10:48:30|2106.75|2106.25|2106.63|2106.13|2106.75|2106.25|2106.63|2106.13|0
1648810120000|2022-04-01 10:48:40|2106.5|2106|2106.5|2106|2106.5|2106|2106.38|2105.88|12
1648810130000|2022-04-01 10:48:50|2106.38|2105.88|2106.5|2106|2106.63|2106.13|2106.38|2105.88|5
1648810140000|2022-04-01 10:49:00|2106.38|2105.88|2106.63|2106.13|2106.63|2106.13|2106.38|2105.88|3
1648810150000|2022-04-01 10:49:10|2106.88|2106.38|2106.88|2106.38|2106.88|2106.38|2106.88|2106.38|13
1648810160000|2022-04-01 10:49:20|2106.75|2106.25|2106.88|2106.38|2106.88|2106.38|2106.75|2106.25|11
1648810180000|2022-04-01 10:49:40|2107.13|2106.63|2107.13|2106.63|2107.13|2106.63|2107.13|2106.63|14
1648810190000|2022-04-01 10:49:50|2107.38|2106.88|2107.38|2106.88|2107.38|2106.88|2107.38|2106.88|7
1648810200000|2022-04-01 10:50:00|2107.13|2106.63|2106.88|2106.38|2107.13|2106.63|2106.88|2106.38|14
1648810230000|2022-04-01 10:50:30|2106.63|2106.13|2106.75|2106.25|2106.75|2106.25|2106.63|2106.13|5
1648810240000|2022-04-01 10:50:40|2106.88|2106.38|2107.13|2106.63|2107.13|2106.63|2106.88|2106.38|1
1648810250000|2022-04-01 10:50:50|||||||||2
1648810260000|2022-04-01 10:51:00|2107.25|2106.75|2107.25|2106.75|2107.38|2106.88|2107.25|2106.75|21
1648810270000|2022-04-01 10:51:10|2107.13|2106.63|2107.13|2106.63|2107.25|2106.75|2107.13|2106.63|0
1648810280000|2022-04-01 10:51:20|||||||||5
1648810300000|2022-04-01 10:51:40|2106.88|2106.38|2107.13|2106.63|2107.13|2106.63|2106.88|2106.38|11
1648810310000|2022-04-01 10:51:50|2107.38|2106.88|2107.38|2106.88|2107.38|2106.88|2107.38|2106.88|9
1648810320000|2022-04-01 10:52:00|2107.63|2107.13|2107.38|2106.88|2107.63|2107.13|2107.38|2106.88|26
1648810330000|2022-04-01 10:52:10|2107.5|2107|2107.5|2107|2107.63|2107.13|2107.5|2107|2
1648810340000|2022-04-01 10:52:20|2107.38|2106.88|2107.38|2106.88|2107.5|2107|2107.38|2106.88|0
1648810350000|2022-04-01 10:52:30|2107.25|2106.75|2107.38|2106.88|2107.38|2106.88|2107.13|2106.63|6
1648810360000|2022-04-01 10:52:40|2107.5|2107|2107.5|2107|2107.5|2107|2107.5|2107|3
1648810370000|2022-04-01 10:52:50|2107.63|2107.13|2107.63|2107.13|2107.63|2107.13|2107.63|2107.13|0
1648810380000|2022-04-01 10:53:00|2107.5|2107|2107.38|2106.88|2107.5|2107|2107.38|2106.88|8
1648810400000|2022-04-01 10:53:20|2107.13|2106.63|2107.13|2106.63|2107.13|2106.63|2107.13|2106.63|4
1648810410000|2022-04-01 10:53:30|2107|2106.5|2107|2106.5|2107|2106.5|2107|2106.5|5
1648810420000|2022-04-01 10:53:40|2107.13|2106.63|2107.38|2106.88|2107.38|2106.88|2107.13|2106.63|5
1648810440000|2022-04-01 10:54:00|2107.13|2106.63|2107.13|2106.63|2107.13|2106.63|2107.13|2106.63|14
1648810450000|2022-04-01 10:54:10|2107|2106.5|2107.13|2106.63|2107.13|2106.63|2107|2106.5|10
1648810460000|2022-04-01 10:54:20|2107|2106.5|2107.13|2106.63|2107.13|2106.63|2106.88|2106.38|8
1648810470000|2022-04-01 10:54:30|2106.88|2106.38|2107.13|2106.63|2107.13|2106.63|2106.88|2106.38|12
1648810480000|2022-04-01 10:54:40|2106.88|2106.38|2106.88|2106.38|2106.88|2106.38|2106.88|2106.38|4
1648810490000|2022-04-01 10:54:50|2107|2106.5|2106.88|2106.38|2107|2106.5|2106.88|2106.38|0
1648810500000|2022-04-01 10:55:00|2107|2106.5|2106.88|2106.38|2107|2106.5|2106.88|2106.38|4
1648810510000|2022-04-01 10:55:10|2106.38|2105.88|2106.63|2106.13|2106.63|2106.13|2106.38|2105.88|39
1648810520000|2022-04-01 10:55:20|2106.75|2106.25|2106.75|2106.25|2106.75|2106.25|2106.63|2106.13|0
1648810540000|2022-04-01 10:55:40|2106.63|2106.13|2106.88|2106.38|2106.88|2106.38|2106.63|2106.13|6
1648810560000|2022-04-01 10:56:00|2106.75|2106.25|2106.88|2106.38|2106.88|2106.38|2106.75|2106.25|5
1648810570000|2022-04-01 10:56:10|2106.63|2106.13|2106.5|2106|2106.63|2106.13|2106.38|2105.88|10
1648810580000|2022-04-01 10:56:20|2106.63|2106.13|2106.63|2106.13|2106.63|2106.13|2106.5|2106|0
1648810590000|2022-04-01 10:56:30|2106.5|2106|2106.5|2106|2106.63|2106.13|2106.5|2106|5
1648810600000|2022-04-01 10:56:40|2106.63|2106.13|2106.75|2106.25|2106.75|2106.25|2106.63|2106.13|10
1648810610000|2022-04-01 10:56:50|2106.88|2106.38|2106.88|2106.38|2106.88|2106.38|2106.88|2106.38|0
1648810620000|2022-04-01 10:57:00|2107|2106.5|2106.63|2106.13|2107|2106.5|2106.63|2106.13|21
1648810630000|2022-04-01 10:57:10|||||||||1
1648810640000|2022-04-01 10:57:20|2106.88|2106.38|2106.63|2106.13|2106.88|2106.38|2106.63|2106.13|8
1648810650000|2022-04-01 10:57:30|2106.75|2106.25|2106.63|2106.13|2106.75|2106.25|2106.63|2106.13|2
1648810660000|2022-04-01 10:57:40|2106.75|2106.25|2106.88|2106.38|2106.88|2106.38|2106.75|2106.25|7
1648810670000|2022-04-01 10:57:50|2107.13|2106.63|2106.88|2106.38|2107.13|2106.63|2106.88|2106.38|16
1648810680000|2022-04-01 10:58:00|||||||||1
1648810700000|2022-04-01 10:58:20|2106.75|2106.25|2106.75|2106.25|2106.75|2106.25|2106.75|2106.25|3
1648810710000|2022-04-01 10:58:30|2106.63|2106.13|2106.75|2106.25|2106.88|2106.38|2106.63|2106.13|6
1648810720000|2022-04-01 10:58:40|2106.88|2106.38|2106.88|2106.38|2106.88|2106.38|2106.88|2106.38|0
1648810730000|2022-04-01 10:58:50|2107|2106.5|2107.13|2106.63|2107.13|2106.63|2107|2106.5|3
1648810740000|2022-04-01 10:59:00|2107.38|2106.88|2107.13|2106.63|2107.38|2106.88|2107.13|2106.63|23
1648810750000|2022-04-01 10:59:10|2107|2106.5|2107.38|2106.88|2107.38|2106.88|2106.88|2106.38|5
1648810760000|2022-04-01 10:59:20|2107.63|2107.13|2107.38|2106.88|2107.63|2107.13|2107.38|2106.88|26
1648810770000|2022-04-01 10:59:30|2107.25|2106.75|2107.25|2106.75|2107.25|2106.75|2107.13|2106.63|6
1648810780000|2022-04-01 10:59:40|2107.13|2106.63|2107.25|2106.75|2107.38|2106.88|2107.13|2106.63|50
1648810790000|2022-04-01 10:59:50|2107.38|2106.88|2107.63|2107.13|2107.63|2107.13|2107.25|2106.75|14
1648810800000|2022-04-01 11:00:00|2107.38|2106.88|2108.13|2107.63|2108.13|2107.63|2107.38|2106.88|86
1648810810000|2022-04-01 11:00:10|2108.38|2107.88|2108.13|2107.63|2108.38|2107.88|2108.13|2107.63|11
1648810840000|2022-04-01 11:00:40|2108.25|2107.75|2108.25|2107.75|2108.25|2107.75|2108.25|2107.75|8
1648810850000|2022-04-01 11:00:50|2108.13|2107.63|2108.38|2107.88|2108.38|2107.88|2108.13|2107.63|5
1648810860000|2022-04-01 11:01:00|||||||||2
1648810870000|2022-04-01 11:01:10|2108.63|2108.13|2108.88|2108.38|2108.88|2108.38|2108.63|2108.13|67
1648810880000|2022-04-01 11:01:20|2109.13|2108.63|2108.88|2108.38|2109.13|2108.63|2108.88|2108.38|10
1648810890000|2022-04-01 11:01:30|2108.75|2108.25|2108.63|2108.13|2108.75|2108.25|2108.63|2108.13|9
1648810900000|2022-04-01 11:01:40|2108.5|2108|2108.75|2108.25|2108.88|2108.38|2108.5|2108|89
1648810910000|2022-04-01 11:01:50|2109.13|2108.63|2109.13|2108.63|2109.38|2108.88|2109.13|2108.63|154
1648810920000|2022-04-01 11:02:00|2109|2108.5|2108.88|2108.38|2109|2108.5|2108.88|2108.38|12
1648810930000|2022-04-01 11:02:10|2109|2108.5|2108.88|2108.38|2109|2108.5|2108.88|2108.38|6
1648810940000|2022-04-01 11:02:20|2108.63|2108.13|2108.63|2108.13|2108.75|2108.25|2108.63|2108.13|31
1648810950000|2022-04-01 11:02:30|2108.75|2108.25|2108.88|2108.38|2108.88|2108.38|2108.75|2108.25|1
1648810960000|2022-04-01 11:02:40|2108.75|2108.25|2109|2108.5|2109|2108.5|2108.63|2108.13|20
1648810970000|2022-04-01 11:02:50|2109.13|2108.63|2109.13|2108.63|2109.13|2108.63|2109.13|2108.63|0
1648810980000|2022-04-01 11:03:00|2109.38|2108.88|2109.63|2109.13|2109.63|2109.13|2109.25|2108.75|255
1648810990000|2022-04-01 11:03:10|||||||||7
1648811000000|2022-04-01 11:03:20|||||||||29
1648811010000|2022-04-01 11:03:30|2109.88|2109.38|2109.63|2109.13|2109.88|2109.38|2109.63|2109.13|26
1648811020000|2022-04-01 11:03:40|2109.75|2109.25|2110.13|2109.63|2110.13|2109.63|2109.75|2109.25|48
1648811030000|2022-04-01 11:03:50|||||||||35
1648811040000|2022-04-01 11:04:00|2110.25|2109.75|2110.13|2109.63|2110.25|2109.75|2110.13|2109.63|4
1648811050000|2022-04-01 11:04:10|||||||||52
1648811060000|2022-04-01 11:04:20|||||||||5
1648811070000|2022-04-01 11:04:30|2109.88|2109.38|2110.38|2109.88|2110.38|2109.88|2109.88|2109.38|69
1648811080000|2022-04-01 11:04:40|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|2110.13|2109.63|5
1648811100000|2022-04-01 11:05:00|2110.25|2109.75|2110.13|2109.63|2110.38|2109.88|2110.13|2109.63|12
1648811110000|2022-04-01 11:05:10|2110.25|2109.75|2110.25|2109.75|2110.25|2109.75|2110.25|2109.75|10
1648811120000|2022-04-01 11:05:20|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|0
1648811130000|2022-04-01 11:05:30|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|10
1648811140000|2022-04-01 11:05:40|2110.63|2110.13|2110.63|2110.13|2110.88|2110.38|2110.5|2110|16
1648811150000|2022-04-01 11:05:50|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|8
1648811160000|2022-04-01 11:06:00|2110.5|2110|2110.63|2110.13|2110.75|2110.25|2110.5|2110|17
1648811170000|2022-04-01 11:06:10|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|32
1648811180000|2022-04-01 11:06:20|2110.5|2110|2110.5|2110|2110.63|2110.13|2110.5|2110|6
1648811190000|2022-04-01 11:06:30|2110.63|2110.13|2110.5|2110|2110.88|2110.38|2110.5|2110|11
1648811200000|2022-04-01 11:06:40|2110.63|2110.13|2110.88|2110.38|2110.88|2110.38|2110.63|2110.13|3
1648811220000|2022-04-01 11:07:00|||||||||7
1648811230000|2022-04-01 11:07:10|2111.13|2110.63|2111.13|2110.63|2111.38|2110.88|2111.13|2110.63|82
1648811240000|2022-04-01 11:07:20|2111|2110.5|2110.88|2110.38|2111.13|2110.63|2110.88|2110.38|8
1648811250000|2022-04-01 11:07:30|2111|2110.5|2110.88|2110.38|2111|2110.5|2110.88|2110.38|2
1648811260000|2022-04-01 11:07:40|||||||||2
1648811280000|2022-04-01 11:08:00|||||||||20
1648811290000|2022-04-01 11:08:10|||||||||41
1648811300000|2022-04-01 11:08:20|||||||||39
1648811310000|2022-04-01 11:08:30|2110.75|2110.25|2110.88|2110.38|2110.88|2110.38|2110.75|2110.25|50
1648811320000|2022-04-01 11:08:40|||||||||19
1648811340000|2022-04-01 11:09:00|||||||||3
1648811350000|2022-04-01 11:09:10|||||||||1
1648811360000|2022-04-01 11:09:20|||||||||1
1648811370000|2022-04-01 11:09:30|||||||||3
1648811380000|2022-04-01 11:09:40|2111.13|2110.63|2110.88|2110.38|2111.13|2110.63|2110.88|2110.38|21
1648811400000|2022-04-01 11:10:00|||||||||28
1648811430000|2022-04-01 11:10:30|||||||||22
1648811440000|2022-04-01 11:10:40|2111.13|2110.63|2111.13|2110.63|2111.13|2110.63|2111.13|2110.63|14
1648811450000|2022-04-01 11:10:50|2111|2110.5|2110.88|2110.38|2111|2110.5|2110.88|2110.38|2
1648811460000|2022-04-01 11:11:00|||||||||4
1648811470000|2022-04-01 11:11:10|2110.5|2110|2110.88|2110.38|2110.88|2110.38|2110.5|2110|273
1648811480000|2022-04-01 11:11:20|||||||||6
1648811490000|2022-04-01 11:11:30|||||||||21
1648811500000|2022-04-01 11:11:40|2111.13|2110.63|2111|2110.5|2111.13|2110.63|2111|2110.5|20
1648811510000|2022-04-01 11:11:50|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|2
1648811520000|2022-04-01 11:12:00|||||||||29
1648811530000|2022-04-01 11:12:10|2110.75|2110.25|2110.88|2110.38|2110.88|2110.38|2110.63|2110.13|86
1648811540000|2022-04-01 11:12:20|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|32
1648811550000|2022-04-01 11:12:30|2110.88|2110.38|2110.75|2110.25|2110.88|2110.38|2110.75|2110.25|4
1648811560000|2022-04-01 11:12:40|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|2110.88|2110.38|5
1648811580000|2022-04-01 11:13:00|||||||||17
1648811600000|2022-04-01 11:13:20|||||||||15
1648811610000|2022-04-01 11:13:30|||||||||1
1648811630000|2022-04-01 11:13:50|||||||||19
1648811640000|2022-04-01 11:14:00|||||||||98
1648811650000|2022-04-01 11:14:10|||||||||58
1648811670000|2022-04-01 11:14:30|||||||||26
1648811680000|2022-04-01 11:14:40|||||||||60
1648811690000|2022-04-01 11:14:50|||||||||59
1648811700000|2022-04-01 11:15:00|||||||||6
1648811710000|2022-04-01 11:15:10|||||||||98
1648811720000|2022-04-01 11:15:20|||||||||27
1648811730000|2022-04-01 11:15:30|||||||||1
1648811740000|2022-04-01 11:15:40|||||||||4
1648811750000|2022-04-01 11:15:50|||||||||20
1648811760000|2022-04-01 11:16:00|||||||||76
1648811770000|2022-04-01 11:16:10|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|2110.75|2110.25|1
1648811780000|2022-04-01 11:16:20|2110.63|2110.13|2110.63|2110.13|2110.63|2110.13|2110.63|2110.13|1
1648811790000|2022-04-01 11:16:30|||||||||1
1648811800000|2022-04-01 11:16:40|2110.5|2110|2110.38|2109.88|2110.5|2110|2110.38|2109.88|19
1648811810000|2022-04-01 11:16:50|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|12
1648811820000|2022-04-01 11:17:00|2110.63|2110.13|2110.88|2110.38|2110.88|2110.38|2110.63|2110.13|117
1648811830000|2022-04-01 11:17:10|||||||||60
1648811840000|2022-04-01 11:17:20|||||||||23
1648811850000|2022-04-01 11:17:30|||||||||56
1648811860000|2022-04-01 11:17:40|||||||||32
1648811870000|2022-04-01 11:17:50|||||||||45
1648811880000|2022-04-01 11:18:00|2110.75|2110.25|2110.63|2110.13|2110.75|2110.25|2110.63|2110.13|44
1648811890000|2022-04-01 11:18:10|2110.5|2110|2110.5|2110|2110.63|2110.13|2110.38|2109.88|9
1648811900000|2022-04-01 11:18:20|2110.38|2109.88|2110.63|2110.13|2110.63|2110.13|2110.38|2109.88|2
1648811910000|2022-04-01 11:18:30|||||||||6
1648811920000|2022-04-01 11:18:40|2110.5|2110|2110.5|2110|2110.5|2110|2110.5|2110|2
1648811930000|2022-04-01 11:18:50|2110.38|2109.88|2110.25|2109.75|2110.38|2109.88|2110.25|2109.75|1
1648811940000|2022-04-01 11:19:00|2110.38|2109.88|2110.13|2109.63|2110.38|2109.88|2110.13|2109.63|11
1648811950000|2022-04-01 11:19:10|2110.25|2109.75|2110.25|2109.75|2110.25|2109.75|2110.25|2109.75|6
1648811970000|2022-04-01 11:19:30|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|2110.38|2109.88|6
1648811980000|2022-04-01 11:19:40|2110.5|2110|2110.38|2109.88|2110.5|2110|2110.38|2109.88|24
1648811990000|2022-04-01 11:19:50|2110|2109.5|2110|2109.5|2110.13|2109.63|2110|2109.5|24
1648812000000|2022-04-01 11:20:00|||||||||3
1648812010000|2022-04-01 11:20:10|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|0
1648812020000|2022-04-01 11:20:20|2110|2109.5|2110.13|2109.63|2110.13|2109.63|2110|2109.5|1
1648812050000|2022-04-01 11:20:50|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|14
1648812060000|2022-04-01 11:21:00|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|6
1648812070000|2022-04-01 11:21:10|2109.75|2109.25|2109.75|2109.25|2109.88|2109.38|2109.63|2109.13|13
1648812080000|2022-04-01 11:21:20|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|0
1648812090000|2022-04-01 11:21:30|2109.88|2109.38|2110|2109.5|2110|2109.5|2109.88|2109.38|10
1648812100000|2022-04-01 11:21:40|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|2109.88|2109.38|22
1648812120000|2022-04-01 11:22:00|||||||||53
1648812130000|2022-04-01 11:22:10|||||||||9
1648812140000|2022-04-01 11:22:20|2109.75|2109.25|2109.88|2109.38|2109.88|2109.38|2109.75|2109.25|37
1648812150000|2022-04-01 11:22:30|2110|2109.5|2109.88|2109.38|2110|2109.5|2109.88|2109.38|37
1648812160000|2022-04-01 11:22:40|||||||||23
1648812180000|2022-04-01 11:23:00|2109.75|2109.25|2109.88|2109.38|2109.88|2109.38|2109.75|2109.25|21
1648812190000|2022-04-01 11:23:10|2109.75|2109.25|2109.88|2109.38|2109.88|2109.38|2109.63|2109.13|39
1648812200000|2022-04-01 11:23:20|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|12
1648812210000|2022-04-01 11:23:30|||||||||1
1648812220000|2022-04-01 11:23:40|||||||||12
1648812230000|2022-04-01 11:23:50|2109.38|2108.88|2109.63|2109.13|2109.63|2109.13|2109.38|2108.88|19
1648812240000|2022-04-01 11:24:00|||||||||9
1648812250000|2022-04-01 11:24:10|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|11
1648812260000|2022-04-01 11:24:20|||||||||1
1648812270000|2022-04-01 11:24:30|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|4
1648812290000|2022-04-01 11:24:50|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|5
1648812300000|2022-04-01 11:25:00|||||||||2
1648812310000|2022-04-01 11:25:10|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|6
1648812320000|2022-04-01 11:25:20|||||||||1
1648812330000|2022-04-01 11:25:30|||||||||24
1648812340000|2022-04-01 11:25:40|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|30
1648812360000|2022-04-01 11:26:00|2109.25|2108.75|2109.38|2108.88|2109.38|2108.88|2109.25|2108.75|6
1648812370000|2022-04-01 11:26:10|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|2109.63|2109.13|14
1648812400000|2022-04-01 11:26:40|2109.5|2109|2109.5|2109|2109.5|2109|2109.5|2109|12
1648812410000|2022-04-01 11:26:50|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|0
1648812420000|2022-04-01 11:27:00|2109.5|2109|2109.63|2109.13|2109.63|2109.13|2109.5|2109|38
1648812440000|2022-04-01 11:27:20|||||||||15
1648812450000|2022-04-01 11:27:30|||||||||4
1648812460000|2022-04-01 11:27:40|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|2109.38|2108.88|25
1648812470000|2022-04-01 11:27:50|2109.13|2108.63|2109.13|2108.63|2109.13|2108.63|2109.13|2108.63|22
1648812480000|2022-04-01 11:28:00|2109|2108.5|2109|2108.5|2109.13|2108.63|2109|2108.5|25
1648812490000|2022-04-01 11:28:10|2109.13|2108.63|2109.13|2108.63|2109.13|2108.63|2109.13|2108.63|3
1648812510000|2022-04-01 11:28:30|||||||||32
1648812520000|2022-04-01 11:28:40|2109|2108.5|2108.88|2108.38|2109|2108.5|2108.88|2108.38|67
1648812530000|2022-04-01 11:28:50|2109.13|2108.63|2109.13|2108.63|2109.13|2108.63|2109.13|2108.63|11
1648812540000|2022-04-01 11:29:00|||||||||1
1648812550000|2022-04-01 11:29:10|2108.88|2108.38|2108.88|2108.38|2108.88|2108.38|2108.88|2108.38|18
1648812560000|2022-04-01 11:29:20|2108.63|2108.13|2108.63|2108.13|2108.63|2108.13|2108.63|2108.13|65
1648812570000|2022-04-01 11:29:30|||||||||27
1648812580000|2022-04-01 11:29:40|||||||||1
1648812590000|2022-04-01 11:29:50|2108.38|2107.88|2108.13|2107.63|2108.38|2107.88|2108.13|2107.63|26
1648812610000|2022-04-01 11:30:10|2108.25|2107.75|2108.38|2107.88|2108.38|2107.88|2108.25|2107.75|21
1648812620000|2022-04-01 11:30:20|2108.63|2108.13|2108.63|2108.13|2108.88|2108.38|2108.63|2108.13|39
1648812640000|2022-04-01 11:30:40|2108.38|2107.88|2108.38|2107.88|2108.38|2107.88|2108.38|2107.88|10
1648812650000|2022-04-01 11:30:50|2108.25|2107.75|2108.38|2107.88|2108.5|2108|2108.25|2107.75|23
1648812660000|2022-04-01 11:31:00|||||||||1
1648812670000|2022-04-01 11:31:10|2108.13|2107.63|2108.25|2107.75|2108.25|2107.75|2108.13|2107.63|17
1648812680000|2022-04-01 11:31:20|2108.38|2107.88|2107.63|2107.13|2108.38|2107.88|2107.63|2107.13|29
1648812690000|2022-04-01 11:31:30|2107.5|2107|2107.63|2107.13|2107.63|2107.13|2107.38|2106.88|19
1648812700000|2022-04-01 11:31:40|||||||||10
1648812710000|2022-04-01 11:31:50|2107.5|2107|2107.13|2106.63|2107.5|2107|2107.13|2106.63|69
1648812720000|2022-04-01 11:32:00|2107.25|2106.75|2107.25|2106.75|2107.25|2106.75|2107.25|2106.75|75
1648812730000|2022-04-01 11:32:10|2107.38|2106.88|2107.5|2107|2107.5|2107|2107.38|2106.88|59
1648812740000|2022-04-01 11:32:20|2107.38|2106.88|2107.38|2106.88|2107.5|2107|2107.38|2106.88|16
1648812750000|2022-04-01 11:32:30|2107.5|2107|2108.38|2107.88|2108.38|2107.88|2107.5|2107|53
1648812760000|2022-04-01 11:32:40|2108.63|2108.13|2108.63|2108.13|2108.63|2108.13|2108.38|2107.88|60
1648812770000|2022-04-01 11:32:50|2108.38|2107.88|2108.63|2108.13|2108.63|2108.13|2108.38|2107.88|25
1648812780000|2022-04-01 11:33:00|||||||||23
1648812790000|2022-04-01 11:33:10|2108.75|2108.25|2108.88|2108.38|2108.88|2108.38|2108.75|2108.25|18
1648812800000|2022-04-01 11:33:20|2108.63|2108.13|2108.38|2107.88|2108.75|2108.25|2108.38|2107.88|22
1648812810000|2022-04-01 11:33:30|2108.5|2108|2108.38|2107.88|2108.5|2108|2108.38|2107.88|41
1648812820000|2022-04-01 11:33:40|2108.5|2108|2108.63|2108.13|2108.63|2108.13|2108.38|2107.88|21
1648812830000|2022-04-01 11:33:50|2108.75|2108.25|2108.63|2108.13|2108.75|2108.25|2108.63|2108.13|78
1648812840000|2022-04-01 11:34:00|2108.5|2108|2108.63|2108.13|2108.63|2108.13|2108.5|2108|23
1648812850000|2022-04-01 11:34:10|2108.5|2108|2108.38|2107.88|2108.63|2108.13|2108.38|2107.88|43
1648812860000|2022-04-01 11:34:20|2108.5|2108|2108.63|2108.13|2108.63|2108.13|2108.38|2107.88|105
1648812870000|2022-04-01 11:34:30|||||||||32
1648812880000|2022-04-01 11:34:40|2108.75|2108.25|2108.63|2108.13|2108.75|2108.25|2108.63|2108.13|30
1648812890000|2022-04-01 11:34:50|2108.75|2108.25|2108.63|2108.13|2108.75|2108.25|2108.63|2108.13|13
1648812900000|2022-04-01 11:35:00|2108.5|2108|2108.38|2107.88|2108.5|2108|2108.38|2107.88|60
1648812910000|2022-04-01 11:35:10|2108.25|2107.75|2108.13|2107.63|2108.38|2107.88|2108.13|2107.63|44
1648812920000|2022-04-01 11:35:20|2108.25|2107.75|2108.13|2107.63|2108.25|2107.75|2108.13|2107.63|29
1648812930000|2022-04-01 11:35:30|||||||||14
1648812940000|2022-04-01 11:35:40|2108.25|2107.75|2108.38|2107.88|2108.38|2107.88|2108.25|2107.75|31
1648812950000|2022-04-01 11:35:50|2108.63|2108.13|2109.13|2108.63|2109.25|2108.75|2108.63|2108.13|42
1648812960000|2022-04-01 11:36:00|2109.25|2108.75|2108.63|2108.13|2109.25|2108.75|2108.63|2108.13|55
1648812970000|2022-04-01 11:36:10|||||||||14
1648812980000|2022-04-01 11:36:20|||||||||26
1648812990000|2022-04-01 11:36:30|2108.75|2108.25|2109|2108.5|2109|2108.5|2108.75|2108.25|32
1648813000000|2022-04-01 11:36:40|2108.88|2108.38|2108.88|2108.38|2108.88|2108.38|2108.88|2108.38|26
1648813010000|2022-04-01 11:36:50|||||||||21
1648813020000|2022-04-01 11:37:00|||||||||23
1648813030000|2022-04-01 11:37:10|2108.63|2108.13|2108.5|2108|2108.63|2108.13|2108.5|2108|19
1648813040000|2022-04-01 11:37:20|2108.38|2107.88|2108.25|2107.75|2108.38|2107.88|2108.13|2107.63|77
1648813050000|2022-04-01 11:37:30|2108.38|2107.88|2108.63|2108.13|2108.63|2108.13|2108.25|2107.75|34
1648813060000|2022-04-01 11:37:40|2108.75|2108.25|2108.88|2108.38|2108.88|2108.38|2108.63|2108.13|19
1648813070000|2022-04-01 11:37:50|||||||||23
1648813080000|2022-04-01 11:38:00|2108.63|2108.13|2108.13|2107.63|2108.63|2108.13|2108.13|2107.63|34
1648813090000|2022-04-01 11:38:10|||||||||30
1648813100000|2022-04-01 11:38:20|2108.25|2107.75|2108.38|2107.88|2108.38|2107.88|2108.25|2107.75|38
1648813110000|2022-04-01 11:38:30|2108.5|2108|2107.88|2107.38|2108.63|2108.13|2107.88|2107.38|42
1648813120000|2022-04-01 11:38:40|2108|2107.5|2107.88|2107.38|2108.13|2107.63|2107.88|2107.38|94
1648813130000|2022-04-01 11:38:50|2107.75|2107.25|2107.88|2107.38|2107.88|2107.38|2107.75|2107.25|27
1648813140000|2022-04-01 11:39:00|2107.75|2107.25|2107.63|2107.13|2107.75|2107.25|2107.5|2107|26
1648813150000|2022-04-01 11:39:10|2107.5|2107|2107.63|2107.13|2107.63|2107.13|2107.5|2107|12
1648813160000|2022-04-01 11:39:20|2107.75|2107.25|2107.88|2107.38|2107.88|2107.38|2107.75|2107.25|15
1648813170000|2022-04-01 11:39:30|2108|2107.5|2108.63|2108.13|2108.63|2108.13|2108|2107.5|41
1648813180000|2022-04-01 11:39:40|2108.75|2108.25|2108.88|2108.38|2108.88|2108.38|2108.63|2108.13|19
1648813190000|2022-04-01 11:39:50|2109|2108.5|2108.88|2108.38|2109.13|2108.63|2108.88|2108.38|57
1648813200000|2022-04-01 11:40:00|2109.12|2108.62|2109.62|2109.12|2109.62|2109.12|2109.12|2108.62|25
1648813210000|2022-04-01 11:40:10|2109.49|2108.99|2109.49|2108.99|2109.49|2108.99|2109.37|2108.87|28
1648813220000|2022-04-01 11:40:20|2109.62|2109.12|2109.87|2109.37|2109.87|2109.37|2109.62|2109.12|37
1648813230000|2022-04-01 11:40:30|2109.62|2109.12|2109.74|2109.24|2109.87|2109.37|2109.62|2109.12|21
1648813240000|2022-04-01 11:40:40|2109.87|2109.37|2109.62|2109.12|2109.99|2109.49|2109.62|2109.12|21
1648813250000|2022-04-01 11:40:50|2109.87|2109.37|2109.87|2109.37|2109.87|2109.37|2109.87|2109.37|17
1648813260000|2022-04-01 11:41:00|2109.62|2109.12|2109.74|2109.24|2109.74|2109.24|2109.62|2109.12|19
1648813270000|2022-04-01 11:41:10|2109.87|2109.37|2109.62|2109.12|2109.99|2109.49|2109.62|2109.12|30
1648813280000|2022-04-01 11:41:20|2109.74|2109.24|2109.87|2109.37|2109.87|2109.37|2109.74|2109.24|14
1648813290000|2022-04-01 11:41:30|2109.99|2109.49|2109.99|2109.49|2109.99|2109.49|2109.99|2109.49|26
1648813300000|2022-04-01 11:41:40|2109.87|2109.37|2109.87|2109.37|2109.87|2109.37|2109.62|2109.12|28
1648813310000|2022-04-01 11:41:50|||||||||11
1648813320000|2022-04-01 11:42:00|||||||||14
1648813330000|2022-04-01 11:42:10|2109.99|2109.49|2110.12|2109.62|2110.12|2109.62|2109.87|2109.37|57
1648813340000|2022-04-01 11:42:20|||||||||9
1648813350000|2022-04-01 11:42:30|2109.99|2109.49|2109.87|2109.37|2110.12|2109.62|2109.87|2109.37|33
1648813360000|2022-04-01 11:42:40|2109.99|2109.49|2110.12|2109.62|2110.12|2109.62|2109.99|2109.49|21
1648813370000|2022-04-01 11:42:50|2109.99|2109.49|2109.87|2109.37|2110.12|2109.62|2109.87|2109.37|36
1648813380000|2022-04-01 11:43:00|2110.12|2109.62|2110.12|2109.62|2110.12|2109.62|2109.99|2109.49|34
1648813390000|2022-04-01 11:43:10|2109.99|2109.49|2109.99|2109.49|2109.99|2109.49|2109.99|2109.49|19
1648813400000|2022-04-01 11:43:20|2110.12|2109.62|2109.87|2109.37|2110.37|2109.87|2109.87|2109.37|32
1648813410000|2022-04-01 11:43:30|||||||||13
1648813420000|2022-04-01 11:43:40|2109.74|2109.24|2109.62|2109.12|2109.87|2109.37|2109.62|2109.12|32
1648813430000|2022-04-01 11:43:50|2109.74|2109.24|2110.12|2109.62|2110.12|2109.62|2109.74|2109.24|20
1648813440000|2022-04-01 11:44:00|2110.24|2109.74|2110.24|2109.74|2110.24|2109.74|2110.12|2109.62|29
1648813450000|2022-04-01 11:44:10|2110.37|2109.87|2109.87|2109.37|2110.37|2109.87|2109.87|2109.37|49
1648813470000|2022-04-01 11:44:30|2109.74|2109.24|2109.99|2109.49|2109.99|2109.49|2109.74|2109.24|19
1648813480000|2022-04-01 11:44:40|||||||||1
1648813490000|2022-04-01 11:44:50|2110.12|2109.62|2109.74|2109.24|2110.12|2109.62|2109.74|2109.24|21
1648813500000|2022-04-01 11:45:00|2109.62|2109.12|2109.62|2109.12|2109.62|2109.12|2109.37|2108.87|40
1648813510000|2022-04-01 11:45:10|2109.74|2109.24|2109.62|2109.12|2109.74|2109.24|2109.62|2109.12|3
1648813520000|2022-04-01 11:45:20|2109.74|2109.24|2109.74|2109.24|2109.74|2109.24|2109.74|2109.24|12
1648813530000|2022-04-01 11:45:30|2109.87|2109.37|2109.74|2109.24|2109.87|2109.37|2109.62|2109.12|36
1648813540000|2022-04-01 11:45:40|2109.49|2108.99|2109.74|2109.24|2109.87|2109.37|2109.49|2108.99|40
1648813550000|2022-04-01 11:45:50|2109.62|2109.12|2109.62|2109.12|2109.62|2109.12|2109.62|2109.12|22
1648813560000|2022-04-01 11:46:00|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|15
1648813570000|2022-04-01 11:46:10|2109.49|2108.99|2109.62|2109.12|2109.62|2109.12|2109.37|2108.87|16
1648813580000|2022-04-01 11:46:20|2109.49|2108.99|2109.37|2108.87|2109.49|2108.99|2109.37|2108.87|18
1648813590000|2022-04-01 11:46:30|2109.49|2108.99|2109.49|2108.99|2109.49|2108.99|2109.49|2108.99|13
1648813600000|2022-04-01 11:46:40|2109.62|2109.12|2109.37|2108.87|2109.62|2109.12|2109.37|2108.87|21
1648813610000|2022-04-01 11:46:50|2109.12|2108.62|2109.12|2108.62|2109.12|2108.62|2109.12|2108.62|9
1648813620000|2022-04-01 11:47:00|||||||||27
1648813630000|2022-04-01 11:47:10|||||||||10
1648813640000|2022-04-01 11:47:20|||||||||6
1648813650000|2022-04-01 11:47:30|2109.24|2108.74|2108.99|2108.49|2109.24|2108.74|2108.87|2108.37|20
1648813660000|2022-04-01 11:47:40|2109.12|2108.62|2109.12|2108.62|2109.12|2108.62|2109.12|2108.62|1
1648813670000|2022-04-01 11:47:50|2108.99|2108.49|2108.99|2108.49|2108.99|2108.49|2108.99|2108.49|7
1648813680000|2022-04-01 11:48:00|2108.87|2108.37|2108.37|2107.87|2108.87|2108.37|2108.37|2107.87|52
1648813690000|2022-04-01 11:48:10|2108.49|2107.99|2108.74|2108.24|2108.74|2108.24|2108.37|2107.87|29
1648813700000|2022-04-01 11:48:20|2108.87|2108.37|2108.62|2108.12|2108.87|2108.37|2108.62|2108.12|2
1648813710000|2022-04-01 11:48:30|2108.37|2107.87|2108.49|2107.99|2108.49|2107.99|2108.37|2107.87|17
1648813720000|2022-04-01 11:48:40|2108.62|2108.12|2108.74|2108.24|2108.74|2108.24|2108.62|2108.12|0
1648813730000|2022-04-01 11:48:50|2108.87|2108.37|2108.99|2108.49|2108.99|2108.49|2108.87|2108.37|9
1648813740000|2022-04-01 11:49:00|2109.12|2108.62|2109.24|2108.74|2109.24|2108.74|2109.12|2108.62|19
1648813750000|2022-04-01 11:49:10|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|2109.24|2108.74|8
1648813770000|2022-04-01 11:49:30|2109.49|2108.99|2109.37|2108.87|2109.49|2108.99|2109.37|2108.87|1
1648813780000|2022-04-01 11:49:40|2109.49|2108.99|2109.49|2108.99|2109.62|2109.12|2109.49|2108.99|0
1648813790000|2022-04-01 11:49:50|2109.37|2108.87|2109.12|2108.62|2109.37|2108.87|2109.12|2108.62|36
1648813800000|2022-04-01 11:50:00|2108.87|2108.37|2109.12|2108.62|2109.12|2108.62|2108.87|2108.37|21
1648813830000|2022-04-01 11:50:30|||||||||9
1648813840000|2022-04-01 11:50:40|2109.37|2108.87|2109.37|2108.87|2109.49|2108.99|2109.37|2108.87|12
1648813860000|2022-04-01 11:51:00|2109.12|2108.62|2109.37|2108.87|2109.37|2108.87|2109.12|2108.62|46
1648813870000|2022-04-01 11:51:10|2109.49|2108.99|2109.49|2108.99|2109.49|2108.99|2109.49|2108.99|4
1648813880000|2022-04-01 11:51:20|2109.62|2109.12|2109.37|2108.87|2109.62|2109.12|2109.37|2108.87|5
1648813890000|2022-04-01 11:51:30|2109.49|2108.99|2109.49|2108.99|2109.49|2108.99|2109.49|2108.99|9
1648813900000|2022-04-01 11:51:40|2109.62|2109.12|2109.49|2108.99|2109.62|2109.12|2109.49|2108.99|1
1648813910000|2022-04-01 11:51:50|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|0
1648813920000|2022-04-01 11:52:00|||||||||2
1648813930000|2022-04-01 11:52:10|2109.49|2108.99|2109.62|2109.12|2109.62|2109.12|2109.37|2108.87|31
1648813940000|2022-04-01 11:52:20|2109.49|2108.99|2109.37|2108.87|2109.62|2109.12|2109.37|2108.87|5
1648813950000|2022-04-01 11:52:30|2109.62|2109.12|2109.49|2108.99|2109.62|2109.12|2109.49|2108.99|38
1648813960000|2022-04-01 11:52:40|2109.62|2109.12|2109.62|2109.12|2109.62|2109.12|2109.62|2109.12|0
1648813970000|2022-04-01 11:52:50|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|22
1648813980000|2022-04-01 11:53:00|||||||||3
1648813990000|2022-04-01 11:53:10|2109.12|2108.62|2109.12|2108.62|2109.12|2108.62|2109.12|2108.62|12
1648814000000|2022-04-01 11:53:20|2109.24|2108.74|2109.24|2108.74|2109.24|2108.74|2109.12|2108.62|9
1648814010000|2022-04-01 11:53:30|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|0
1648814030000|2022-04-01 11:53:50|2109.12|2108.62|2109.24|2108.74|2109.24|2108.74|2109.12|2108.62|36
1648814040000|2022-04-01 11:54:00|2109.12|2108.62|2109.37|2108.87|2109.37|2108.87|2108.87|2108.37|11
1648814050000|2022-04-01 11:54:10|2109.12|2108.62|2109.12|2108.62|2109.24|2108.74|2109.12|2108.62|5
1648814070000|2022-04-01 11:54:30|2108.99|2108.49|2108.99|2108.49|2108.99|2108.49|2108.99|2108.49|9
1648814080000|2022-04-01 11:54:40|2108.87|2108.37|2108.87|2108.37|2108.87|2108.37|2108.87|2108.37|11
1648814090000|2022-04-01 11:54:50|||||||||3
1648814100000|2022-04-01 11:55:00|2108.74|2108.24|2108.49|2107.99|2108.74|2108.24|2108.37|2107.87|29
1648814110000|2022-04-01 11:55:10|2108.37|2107.87|2108.37|2107.87|2108.37|2107.87|2108.37|2107.87|0
1648814120000|2022-04-01 11:55:20|2108.12|2107.62|2108.12|2107.62|2108.12|2107.62|2108.12|2107.62|14
1648814130000|2022-04-01 11:55:30|2107.99|2107.49|2108.12|2107.62|2108.12|2107.62|2107.99|2107.49|5
1648814140000|2022-04-01 11:55:40|2108.24|2107.74|2108.37|2107.87|2108.37|2107.87|2108.24|2107.74|13
1648814150000|2022-04-01 11:55:50|||||||||1
1648814160000|2022-04-01 11:56:00|2108.12|2107.62|2108.12|2107.62|2108.12|2107.62|2108.12|2107.62|4
1648814170000|2022-04-01 11:56:10|2107.87|2107.37|2108.12|2107.62|2108.12|2107.62|2107.87|2107.37|22
1648814180000|2022-04-01 11:56:20|2107.99|2107.49|2108.12|2107.62|2108.24|2107.74|2107.99|2107.49|27
1648814190000|2022-04-01 11:56:30|2107.99|2107.49|2107.87|2107.37|2108.12|2107.62|2107.87|2107.37|17
1648814200000|2022-04-01 11:56:40|2107.99|2107.49|2108.12|2107.62|2108.12|2107.62|2107.99|2107.49|3
1648814210000|2022-04-01 11:56:50|||||||||8
1648814220000|2022-04-01 11:57:00|||||||||5
1648814230000|2022-04-01 11:57:10|2107.87|2107.37|2108.12|2107.62|2108.12|2107.62|2107.87|2107.37|15
1648814240000|2022-04-01 11:57:20|2108.24|2107.74|2108.24|2107.74|2108.24|2107.74|2108.24|2107.74|2
1648814260000|2022-04-01 11:57:40|2108.37|2107.87|2108.62|2108.12|2108.62|2108.12|2108.37|2107.87|25
1648814280000|2022-04-01 11:58:00|||||||||1
1648814290000|2022-04-01 11:58:10|2108.12|2107.62|2108.12|2107.62|2108.12|2107.62|2108.12|2107.62|9
1648814300000|2022-04-01 11:58:20|2108.24|2107.74|2108.12|2107.62|2108.24|2107.74|2108.12|2107.62|24
1648814330000|2022-04-01 11:58:50|2107.87|2107.37|2107.87|2107.37|2107.87|2107.37|2107.87|2107.37|18
1648814340000|2022-04-01 11:59:00|||||||||1
1648814370000|2022-04-01 11:59:30|||||||||11
1648814380000|2022-04-01 11:59:40|||||||||1
1648814390000|2022-04-01 11:59:50|2107.99|2107.49|2108.37|2107.87|2108.37|2107.87|2107.99|2107.49|18
1648814400000|2022-04-01 12:00:00|2108.12|2107.62|2108.12|2107.62|2108.12|2107.62|2108.12|2107.62|11
1648814410000|2022-04-01 12:00:10|2108.37|2107.87|2108.37|2107.87|2108.37|2107.87|2108.37|2107.87|2
1648814420000|2022-04-01 12:00:20|2108.12|2107.62|2108.37|2107.87|2108.37|2107.87|2108.12|2107.62|18
1648814430000|2022-04-01 12:00:30|||||||||6
1648814440000|2022-04-01 12:00:40|2108.62|2108.12|2108.62|2108.12|2108.62|2108.12|2108.62|2108.12|16
1648814450000|2022-04-01 12:00:50|2108.37|2107.87|2108.49|2107.99|2108.49|2107.99|2108.37|2107.87|12
1648814460000|2022-04-01 12:01:00|2108.37|2107.87|2108.62|2108.12|2108.62|2108.12|2108.37|2107.87|3
1648814470000|2022-04-01 12:01:10|2108.74|2108.24|2108.74|2108.24|2108.74|2108.24|2108.74|2108.24|19
1648814480000|2022-04-01 12:01:20|2108.62|2108.12|2108.62|2108.12|2108.74|2108.24|2108.62|2108.12|2
1648814500000|2022-04-01 12:01:40|||||||||10
1648814520000|2022-04-01 12:02:00|2108.87|2108.37|2108.62|2108.12|2108.87|2108.37|2108.62|2108.12|20
1648814530000|2022-04-01 12:02:10|2108.74|2108.24|2108.62|2108.12|2108.87|2108.37|2108.62|2108.12|4
1648814570000|2022-04-01 12:02:50|2108.74|2108.24|2108.87|2108.37|2108.87|2108.37|2108.74|2108.24|13
1648814580000|2022-04-01 12:03:00|||||||||5
1648814590000|2022-04-01 12:03:10|||||||||1
1648814600000|2022-04-01 12:03:20|||||||||1
1648814610000|2022-04-01 12:03:30|2109.12|2108.62|2109.37|2108.87|2109.37|2108.87|2109.12|2108.62|29
1648814620000|2022-04-01 12:03:40|2109.12|2108.62|2109.12|2108.62|2109.24|2108.74|2109.12|2108.62|11
1648814640000|2022-04-01 12:04:00|||||||||3
1648814650000|2022-04-01 12:04:10|||||||||1
1648814660000|2022-04-01 12:04:20|||||||||5
1648814670000|2022-04-01 12:04:30|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|5
1648814690000|2022-04-01 12:04:50|2109.12|2108.62|2109.12|2108.62|2109.12|2108.62|2108.87|2108.37|60
1648814700000|2022-04-01 12:05:00|2108.99|2108.49|2109.12|2108.62|2109.12|2108.62|2108.99|2108.49|7
1648814710000|2022-04-01 12:05:10|2108.87|2108.37|2109.12|2108.62|2109.12|2108.62|2108.87|2108.37|6
1648814720000|2022-04-01 12:05:20|2108.99|2108.49|2108.87|2108.37|2108.99|2108.49|2108.87|2108.37|8
1648814750000|2022-04-01 12:05:50|2109.12|2108.62|2108.99|2108.49|2109.12|2108.62|2108.99|2108.49|25
1648814760000|2022-04-01 12:06:00|2108.87|2108.37|2109.12|2108.62|2109.12|2108.62|2108.87|2108.37|4
1648814820000|2022-04-01 12:07:00|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|36
1648814830000|2022-04-01 12:07:10|||||||||1
1648814840000|2022-04-01 12:07:20|2109.49|2108.99|2109.62|2109.12|2109.62|2109.12|2109.49|2108.99|16
1648814850000|2022-04-01 12:07:30|||||||||2
1648814860000|2022-04-01 12:07:40|2109.87|2109.37|2109.87|2109.37|2109.87|2109.37|2109.87|2109.37|19
1648814870000|2022-04-01 12:07:50|||||||||1
1648814890000|2022-04-01 12:08:10|2109.99|2109.49|2110.12|2109.62|2110.12|2109.62|2109.99|2109.49|1
1648814900000|2022-04-01 12:08:20|2110.37|2109.87|2110.37|2109.87|2110.37|2109.87|2110.37|2109.87|18
1648814920000|2022-04-01 12:08:40|||||||||2
1648814930000|2022-04-01 12:08:50|2110.62|2110.12|2110.62|2110.12|2110.62|2110.12|2110.62|2110.12|6
1648814940000|2022-04-01 12:09:00|2110.37|2109.87|2110.12|2109.62|2110.37|2109.87|2110.12|2109.62|39
1648814950000|2022-04-01 12:09:10|||||||||2
1648814970000|2022-04-01 12:09:30|2110.37|2109.87|2110.37|2109.87|2110.37|2109.87|2110.37|2109.87|16
1648814990000|2022-04-01 12:09:50|2110.49|2109.99|2110.62|2110.12|2110.62|2110.12|2110.49|2109.99|7
1648815000000|2022-04-01 12:10:00|2110.37|2109.87|2110.87|2110.37|2110.87|2110.37|2110.37|2109.87|14
1648815010000|2022-04-01 12:10:10|2110.62|2110.12|2110.62|2110.12|2110.62|2110.12|2110.62|2110.12|9
1648815020000|2022-04-01 12:10:20|2110.74|2110.24|2110.87|2110.37|2110.87|2110.37|2110.62|2110.12|10
1648815030000|2022-04-01 12:10:30|||||||||6
1648815040000|2022-04-01 12:10:40|2110.74|2110.24|2110.74|2110.24|2110.74|2110.24|2110.74|2110.24|12
1648815050000|2022-04-01 12:10:50|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|2110.62|2110.12|6
1648815060000|2022-04-01 12:11:00|2110.62|2110.12|2110.62|2110.12|2110.87|2110.37|2110.62|2110.12|17
1648815090000|2022-04-01 12:11:30|||||||||5
1648815100000|2022-04-01 12:11:40|||||||||2
1648815110000|2022-04-01 12:11:50|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|44
1648815120000|2022-04-01 12:12:00|2110.62|2110.12|2110.62|2110.12|2110.62|2110.12|2110.62|2110.12|19
1648815130000|2022-04-01 12:12:10|||||||||3
1648815160000|2022-04-01 12:12:40|2110.87|2110.37|2111.12|2110.62|2111.12|2110.62|2110.87|2110.37|26
1648815170000|2022-04-01 12:12:50|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|10
1648815180000|2022-04-01 12:13:00|2110.99|2110.49|2111.12|2110.62|2111.12|2110.62|2110.99|2110.49|12
1648815190000|2022-04-01 12:13:10|||||||||8
1648815200000|2022-04-01 12:13:20|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|16
1648815220000|2022-04-01 12:13:40|||||||||1
1648815230000|2022-04-01 12:13:50|||||||||6
1648815240000|2022-04-01 12:14:00|||||||||4
1648815250000|2022-04-01 12:14:10|2110.74|2110.24|2110.87|2110.37|2110.87|2110.37|2110.74|2110.24|14
1648815260000|2022-04-01 12:14:20|2110.74|2110.24|2110.62|2110.12|2110.87|2110.37|2110.62|2110.12|7
1648815270000|2022-04-01 12:14:30|2110.37|2109.87|2110.37|2109.87|2110.49|2109.99|2110.37|2109.87|18
1648815280000|2022-04-01 12:14:40|2110.24|2109.74|2110.62|2110.12|2110.74|2110.24|2110.12|2109.62|49
1648815290000|2022-04-01 12:14:50|2110.49|2109.99|2110.12|2109.62|2110.49|2109.99|2110.12|2109.62|13
1648815300000|2022-04-01 12:15:00|2109.99|2109.49|2110.12|2109.62|2110.12|2109.62|2109.99|2109.49|21
1648815310000|2022-04-01 12:15:10|2109.99|2109.49|2110.12|2109.62|2110.12|2109.62|2109.99|2109.49|4
1648815320000|2022-04-01 12:15:20|2109.87|2109.37|2109.99|2109.49|2110.12|2109.62|2109.87|2109.37|10
1648815330000|2022-04-01 12:15:30|2109.87|2109.37|2109.74|2109.24|2109.87|2109.37|2109.62|2109.12|26
1648815340000|2022-04-01 12:15:40|2109.62|2109.12|2109.99|2109.49|2109.99|2109.49|2109.62|2109.12|13
1648815350000|2022-04-01 12:15:50|2109.87|2109.37|2110.12|2109.62|2110.12|2109.62|2109.87|2109.37|4
1648815360000|2022-04-01 12:16:00|2110.24|2109.74|2110.37|2109.87|2110.37|2109.87|2110.24|2109.74|29
1648815370000|2022-04-01 12:16:10|2110.12|2109.62|2110.12|2109.62|2110.24|2109.74|2110.12|2109.62|30
1648815380000|2022-04-01 12:16:20|||||||||1
1648815390000|2022-04-01 12:16:30|2110.24|2109.74|2110.24|2109.74|2110.37|2109.87|2110.24|2109.74|18
1648815400000|2022-04-01 12:16:40|2110.12|2109.62|2110.12|2109.62|2110.12|2109.62|2110.12|2109.62|0
1648815410000|2022-04-01 12:16:50|2110.24|2109.74|2110.12|2109.62|2110.24|2109.74|2110.12|2109.62|0
1648815420000|2022-04-01 12:17:00|2110.24|2109.74|2110.24|2109.74|2110.37|2109.87|2110.24|2109.74|4
1648815430000|2022-04-01 12:17:10|2110.37|2109.87|2110.37|2109.87|2110.62|2110.12|2110.37|2109.87|35
1648815460000|2022-04-01 12:17:40|2110.62|2110.12|2110.49|2109.99|2110.62|2110.12|2110.49|2109.99|14
1648815470000|2022-04-01 12:17:50|2110.37|2109.87|2110.37|2109.87|2110.37|2109.87|2110.37|2109.87|1
1648815480000|2022-04-01 12:18:00|||||||||1
1648815510000|2022-04-01 12:18:30|2110.62|2110.12|2110.62|2110.12|2110.62|2110.12|2110.62|2110.12|15
1648815540000|2022-04-01 12:19:00|||||||||1
1648815550000|2022-04-01 12:19:10|2110.37|2109.87|2110.37|2109.87|2110.37|2109.87|2110.37|2109.87|10
1648815560000|2022-04-01 12:19:20|2110.49|2109.99|2110.62|2110.12|2110.62|2110.12|2110.37|2109.87|9
1648815580000|2022-04-01 12:19:40|2110.49|2109.99|2110.62|2110.12|2110.62|2110.12|2110.49|2109.99|10
1648815590000|2022-04-01 12:19:50|||||||||11
1648815600000|2022-04-01 12:20:00|2110.87|2110.37|2110.74|2110.24|2110.87|2110.37|2110.74|2110.24|14
1648815610000|2022-04-01 12:20:10|2110.87|2110.37|2110.87|2110.37|2110.99|2110.49|2110.87|2110.37|2
1648815620000|2022-04-01 12:20:20|2110.99|2110.49|2110.99|2110.49|2110.99|2110.49|2110.99|2110.49|7
1648815630000|2022-04-01 12:20:30|2111.12|2110.62|2111.74|2111.24|2111.74|2111.24|2111.12|2110.62|37
1648815640000|2022-04-01 12:20:40|2111.87|2111.37|2111.87|2111.37|2111.87|2111.37|2111.87|2111.37|1
1648815650000|2022-04-01 12:20:50|2111.99|2111.49|2111.99|2111.49|2111.99|2111.49|2111.99|2111.49|6
1648815660000|2022-04-01 12:21:00|2111.87|2111.37|2111.87|2111.37|2112.24|2111.74|2111.87|2111.37|95
1648815670000|2022-04-01 12:21:10|2111.99|2111.49|2111.87|2111.37|2112.12|2111.62|2111.87|2111.37|9
1648815680000|2022-04-01 12:21:20|||||||||2
1648815690000|2022-04-01 12:21:30|2111.74|2111.24|2111.87|2111.37|2111.87|2111.37|2111.62|2111.12|18
1648815700000|2022-04-01 12:21:40|2112.12|2111.62|2112.12|2111.62|2112.12|2111.62|2112.12|2111.62|11
1648815710000|2022-04-01 12:21:50|||||||||1
1648815720000|2022-04-01 12:22:00|2112.24|2111.74|2112.12|2111.62|2112.24|2111.74|2112.12|2111.62|15
1648815730000|2022-04-01 12:22:10|2111.99|2111.49|2111.99|2111.49|2111.99|2111.49|2111.99|2111.49|1
1648815750000|2022-04-01 12:22:30|2112.12|2111.62|2112.12|2111.62|2112.12|2111.62|2112.12|2111.62|0
1648815760000|2022-04-01 12:22:40|2111.87|2111.37|2111.87|2111.37|2111.87|2111.37|2111.87|2111.37|6
1648815770000|2022-04-01 12:22:50|2112.12|2111.62|2112.12|2111.62|2112.12|2111.62|2112.12|2111.62|7
1648815780000|2022-04-01 12:23:00|2111.99|2111.49|2111.87|2111.37|2112.12|2111.62|2111.87|2111.37|9
1648815790000|2022-04-01 12:23:10|||||||||8
1648815800000|2022-04-01 12:23:20|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|2
1648815840000|2022-04-01 12:24:00|2111.87|2111.37|2112.12|2111.62|2112.12|2111.62|2111.87|2111.37|20
1648815850000|2022-04-01 12:24:10|2111.87|2111.37|2111.74|2111.24|2111.87|2111.37|2111.74|2111.24|19
1648815860000|2022-04-01 12:24:20|2111.62|2111.12|2111.74|2111.24|2111.74|2111.24|2111.49|2110.99|14
1648815870000|2022-04-01 12:24:30|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|0
1648815880000|2022-04-01 12:24:40|||||||||3
1648815890000|2022-04-01 12:24:50|||||||||4
1648815900000|2022-04-01 12:25:00|||||||||1
1648815920000|2022-04-01 12:25:20|2111.87|2111.37|2111.87|2111.37|2111.87|2111.37|2111.87|2111.37|7
1648815930000|2022-04-01 12:25:30|||||||||1
1648815950000|2022-04-01 12:25:50|2111.74|2111.24|2111.87|2111.37|2111.87|2111.37|2111.62|2111.12|20
1648815960000|2022-04-01 12:26:00|||||||||1
1648815970000|2022-04-01 12:26:10|2111.74|2111.24|2111.87|2111.37|2111.87|2111.37|2111.74|2111.24|10
1648815990000|2022-04-01 12:26:30|||||||||1
1648816000000|2022-04-01 12:26:40|2111.74|2111.24|2111.74|2111.24|2111.87|2111.37|2111.62|2111.12|11
1648816010000|2022-04-01 12:26:50|2111.87|2111.37|2111.87|2111.37|2111.87|2111.37|2111.87|2111.37|0
1648816020000|2022-04-01 12:27:00|2111.62|2111.12|2111.74|2111.24|2111.74|2111.24|2111.62|2111.12|9
1648816030000|2022-04-01 12:27:10|2111.87|2111.37|2111.74|2111.24|2111.87|2111.37|2111.74|2111.24|3
1648816050000|2022-04-01 12:27:30|2111.62|2111.12|2111.74|2111.24|2111.87|2111.37|2111.62|2111.12|4
1648816060000|2022-04-01 12:27:40|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|0
1648816080000|2022-04-01 12:28:00|2111.49|2110.99|2111.37|2110.87|2111.62|2111.12|2111.37|2110.87|19
1648816090000|2022-04-01 12:28:10|2111.74|2111.24|2111.74|2111.24|2111.74|2111.24|2111.74|2111.24|26
1648816110000|2022-04-01 12:28:30|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|38
1648816120000|2022-04-01 12:28:40|2111.49|2110.99|2111.62|2111.12|2111.62|2111.12|2111.49|2110.99|42
1648816140000|2022-04-01 12:29:00|2111.74|2111.24|2111.74|2111.24|2111.87|2111.37|2111.74|2111.24|29
1648816150000|2022-04-01 12:29:10|2111.87|2111.37|2111.87|2111.37|2111.87|2111.37|2111.87|2111.37|0
1648816160000|2022-04-01 12:29:20|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|2111.49|2110.99|35
1648816170000|2022-04-01 12:29:30|2111.74|2111.24|2111.74|2111.24|2111.74|2111.24|2111.62|2111.12|11
1648816190000|2022-04-01 12:29:50|||||||||2
1648816200000|2022-04-01 12:30:00|2111.49|2110.99|2111.37|2110.87|2111.49|2110.99|2111.37|2110.87|7
1648816210000|2022-04-01 12:30:10|2111.74|2111.24|2111.62|2111.12|2111.74|2111.24|2111.62|2111.12|8
1648816220000|2022-04-01 12:30:20|2111.49|2110.99|2111.49|2110.99|2111.62|2111.12|2111.37|2110.87|16
1648816230000|2022-04-01 12:30:30|2111.62|2111.12|2111.49|2110.99|2111.62|2111.12|2111.49|2110.99|1
1648816240000|2022-04-01 12:30:40|2111.62|2111.12|2111.49|2110.99|2111.62|2111.12|2111.49|2110.99|0
1648816250000|2022-04-01 12:30:50|2111.37|2110.87|2111.49|2110.99|2111.49|2110.99|2110.87|2110.37|54
1648816260000|2022-04-01 12:31:00|2111.37|2110.87|2111.12|2110.62|2111.49|2110.99|2110.99|2110.49|20
1648816270000|2022-04-01 12:31:10|2111.24|2110.74|2111.37|2110.87|2111.49|2110.99|2111.12|2110.62|19
1648816280000|2022-04-01 12:31:20|2111.49|2110.99|2111.37|2110.87|2111.49|2110.99|2111.37|2110.87|6
1648816290000|2022-04-01 12:31:30|2111.24|2110.74|2110.62|2110.12|2111.24|2110.74|2110.62|2110.12|29
1648816300000|2022-04-01 12:31:40|2110.49|2109.99|2110.12|2109.62|2110.62|2110.12|2110.12|2109.62|23
1648816310000|2022-04-01 12:31:50|2109.87|2109.37|2109.87|2109.37|2109.99|2109.49|2109.62|2109.12|14
1648816320000|2022-04-01 12:32:00|2109.62|2109.12|2109.62|2109.12|2109.87|2109.37|2109.62|2109.12|16
1648816330000|2022-04-01 12:32:10|2109.74|2109.24|2109.87|2109.37|2110.12|2109.62|2109.74|2109.24|14
1648816340000|2022-04-01 12:32:20|2109.99|2109.49|2110.12|2109.62|2110.24|2109.74|2109.99|2109.49|4
1648816350000|2022-04-01 12:32:30|2110.24|2109.74|2110.49|2109.99|2110.49|2109.99|2110.24|2109.74|4
1648816360000|2022-04-01 12:32:40|2110.37|2109.87|2110.24|2109.74|2110.62|2110.12|2110.24|2109.74|8
1648816370000|2022-04-01 12:32:50|2110.12|2109.62|2109.99|2109.49|2110.12|2109.62|2109.87|2109.37|10
1648816380000|2022-04-01 12:33:00|2109.87|2109.37|2109.62|2109.12|2109.87|2109.37|2109.62|2109.12|6
1648816390000|2022-04-01 12:33:10|2109.12|2108.62|2109.12|2108.62|2109.12|2108.62|2108.87|2108.37|63
1648816400000|2022-04-01 12:33:20|2108.99|2108.49|2109.12|2108.62|2109.12|2108.62|2108.87|2108.37|22
1648816410000|2022-04-01 12:33:30|2108.87|2108.37|2109.12|2108.62|2109.12|2108.62|2108.87|2108.37|22
1648816420000|2022-04-01 12:33:40|2108.99|2108.49|2108.99|2108.49|2108.99|2108.49|2108.87|2108.37|11
1648816430000|2022-04-01 12:33:50|2109.12|2108.62|2108.99|2108.49|2109.12|2108.62|2108.99|2108.49|8
1648816440000|2022-04-01 12:34:00|2109.12|2108.62|2109.37|2108.87|2109.37|2108.87|2109.12|2108.62|35
1648816450000|2022-04-01 12:34:10|2109.62|2109.12|2109.49|2108.99|2109.62|2109.12|2109.37|2108.87|7
1648816460000|2022-04-01 12:34:20|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|0
1648816470000|2022-04-01 12:34:30|2109.49|2108.99|2109.49|2108.99|2109.49|2108.99|2109.49|2108.99|2
1648816480000|2022-04-01 12:34:40|2109.62|2109.12|2109.62|2109.12|2109.62|2109.12|2109.37|2108.87|9
1648816490000|2022-04-01 12:34:50|2109.74|2109.24|2109.62|2109.12|2109.74|2109.24|2109.62|2109.12|9
1648816500000|2022-04-01 12:35:00|2109.74|2109.24|2109.62|2109.12|2109.74|2109.24|2109.62|2109.12|3
1648816510000|2022-04-01 12:35:10|2109.74|2109.24|2109.99|2109.49|2109.99|2109.49|2109.62|2109.12|37
1648816520000|2022-04-01 12:35:20|2109.87|2109.37|2109.99|2109.49|2110.12|2109.62|2109.87|2109.37|7
1648816530000|2022-04-01 12:35:30|2110.12|2109.62|2109.99|2109.49|2110.12|2109.62|2109.99|2109.49|0
1648816540000|2022-04-01 12:35:40|2109.87|2109.37|2109.99|2109.49|2110.12|2109.62|2109.87|2109.37|1
1648816550000|2022-04-01 12:35:50|2110.12|2109.62|2110.12|2109.62|2110.12|2109.62|2109.99|2109.49|3
1648816560000|2022-04-01 12:36:00|2109.87|2109.37|2109.87|2109.37|2109.87|2109.37|2109.87|2109.37|14
1648816570000|2022-04-01 12:36:10|||||||||1
1648816580000|2022-04-01 12:36:20|2109.62|2109.12|2109.37|2108.87|2109.74|2109.24|2109.37|2108.87|34
1648816590000|2022-04-01 12:36:30|2109.49|2108.99|2109.74|2109.24|2109.74|2109.24|2109.37|2108.87|1
1648816600000|2022-04-01 12:36:40|2109.87|2109.37|2109.62|2109.12|2109.87|2109.37|2109.62|2109.12|1
1648816610000|2022-04-01 12:36:50|||||||||5
1648816620000|2022-04-01 12:37:00|2109.74|2109.24|2109.62|2109.12|2109.87|2109.37|2109.62|2109.12|4
1648816630000|2022-04-01 12:37:10|2109.74|2109.24|2109.87|2109.37|2109.87|2109.37|2109.74|2109.24|0
1648816640000|2022-04-01 12:37:20|2109.99|2109.49|2109.99|2109.49|2109.99|2109.49|2109.87|2109.37|4
1648816650000|2022-04-01 12:37:30|2109.87|2109.37|2110.12|2109.62|2110.12|2109.62|2109.87|2109.37|0
1648816660000|2022-04-01 12:37:40|2109.99|2109.49|2109.99|2109.49|2109.99|2109.49|2109.99|2109.49|0
1648816670000|2022-04-01 12:37:50|2110.12|2109.62|2110.24|2109.74|2110.24|2109.74|2110.12|2109.62|16
1648816680000|2022-04-01 12:38:00|2110.37|2109.87|2110.37|2109.87|2110.37|2109.87|2110.37|2109.87|1
1648816690000|2022-04-01 12:38:10|2110.12|2109.62|2110.12|2109.62|2110.12|2109.62|2110.12|2109.62|5
1648816700000|2022-04-01 12:38:20|2110.24|2109.74|2110.87|2110.37|2110.87|2110.37|2110.24|2109.74|71
1648816710000|2022-04-01 12:38:30|2110.99|2110.49|2111.12|2110.62|2111.12|2110.62|2110.99|2110.49|19
1648816720000|2022-04-01 12:38:40|2110.99|2110.49|2110.62|2110.12|2110.99|2110.49|2110.62|2110.12|10
1648816740000|2022-04-01 12:39:00|2110.49|2109.99|2110.37|2109.87|2110.49|2109.99|2110.24|2109.74|16
1648816750000|2022-04-01 12:39:10|2110.24|2109.74|2110.37|2109.87|2110.37|2109.87|2110.24|2109.74|1
1648816760000|2022-04-01 12:39:20|2110.24|2109.74|2110.37|2109.87|2110.37|2109.87|2110.24|2109.74|5
1648816800000|2022-04-01 12:40:00|2110.12|2109.62|2109.87|2109.37|2110.12|2109.62|2109.87|2109.37|17
1648816810000|2022-04-01 12:40:10|2109.74|2109.24|2109.87|2109.37|2109.87|2109.37|2109.74|2109.24|2
1648816820000|2022-04-01 12:40:20|2109.99|2109.49|2110.49|2109.99|2110.62|2110.12|2109.99|2109.49|8
1648816830000|2022-04-01 12:40:30|2110.37|2109.87|2110.12|2109.62|2110.37|2109.87|2110.12|2109.62|11
1648816840000|2022-04-01 12:40:40|2110.24|2109.74|2109.62|2109.12|2110.24|2109.74|2109.62|2109.12|26
1648816850000|2022-04-01 12:40:50|2109.49|2108.99|2109.49|2108.99|2109.62|2109.12|2109.37|2108.87|2
1648816860000|2022-04-01 12:41:00|2109.62|2109.12|2108.87|2108.37|2109.62|2109.12|2108.87|2108.37|14
1648816870000|2022-04-01 12:41:10|2109.12|2108.62|2108.87|2108.37|2109.12|2108.62|2108.87|2108.37|7
1648816880000|2022-04-01 12:41:20|2108.62|2108.12|2108.74|2108.24|2108.74|2108.24|2108.49|2107.99|33
1648816890000|2022-04-01 12:41:30|2108.62|2108.12|2109.12|2108.62|2109.12|2108.62|2108.62|2108.12|9
1648816900000|2022-04-01 12:41:40|2108.99|2108.49|2108.99|2108.49|2109.12|2108.62|2108.87|2108.37|1
1648816910000|2022-04-01 12:41:50|2108.87|2108.37|2109.24|2108.74|2109.24|2108.74|2108.87|2108.37|9
1648816920000|2022-04-01 12:42:00|2109.37|2108.87|2109.37|2108.87|2109.37|2108.87|2109.24|2108.74|8
1648816930000|2022-04-01 12:42:10|2109.24|2108.74|2109.24|2108.74|2109.37|2108.87|2109.24|2108.74|1
1648816940000|2022-04-01 12:42:20|2109.12|2108.62|2109.37|2108.87|2109.37|2108.87|2109.12|2108.62|0
1648816950000|2022-04-01 12:42:30|2109.24|2108.74|2109.12|2108.62|2109.24|2108.74|2109.12|2108.62|1
1648816960000|2022-04-01 12:42:40|2109.24|2108.74|2109.24|2108.74|2109.24|2108.74|2109.24|2108.74|1
1648816970000|2022-04-01 12:42:50|2109.37|2108.87|2109.24|2108.74|2109.37|2108.87|2109.12|2108.62|7
1648816980000|2022-04-01 12:43:00|2109.12|2108.62|2108.87|2108.37|2109.12|2108.62|2108.87|2108.37|25
1648816990000|2022-04-01 12:43:10|2108.99|2108.49|2109.12|2108.62|2109.12|2108.62|2108.87|2108.37|1
1648817000000|2022-04-01 12:43:20|2108.99|2108.49|2108.87|2108.37|2108.99|2108.49|2108.87|2108.37|8
1648817010000|2022-04-01 12:43:30|2108.62|2108.12|2108.74|2108.24|2108.87|2108.37|2108.62|2108.12|4
1648817020000|2022-04-01 12:43:40|2108.87|2108.37|2108.87|2108.37|2109.12|2108.62|2108.87|2108.37|13
1648817030000|2022-04-01 12:43:50|2108.99|2108.49|2108.87|2108.37|2109.12|2108.62|2108.74|2108.24|1
1648817040000|2022-04-01 12:44:00|2109.12|2108.62|2109.12|2108.62|2109.12|2108.62|2109.12|2108.62|4
1648817060000|2022-04-01 12:44:20|2109.37|2108.87|2109.24|2108.74|2109.37|2108.87|2109.24|2108.74|8
1648817070000|2022-04-01 12:44:30|2109.37|2108.87|2109.74|2109.24|2109.74|2109.24|2109.37|2108.87|26
1648817080000|2022-04-01 12:44:40|2109.62|2109.12|2109.37|2108.87|2109.62|2109.12|2109.37|2108.87|12
1648817090000|2022-04-01 12:44:50|2109.12|2108.62|2108.99|2108.49|2109.12|2108.62|2108.87|2108.37|15
1648817100000|2022-04-01 12:45:00|2108.87|2108.37|2109.12|2108.62|2109.12|2108.62|2108.87|2108.37|2
1648817110000|2022-04-01 12:45:10|2108.99|2108.49|2108.74|2108.24|2109.12|2108.62|2108.74|2108.24|8
1648817120000|2022-04-01 12:45:20|2108.62|2108.12|2108.37|2107.87|2108.62|2108.12|2108.37|2107.87|8
1648817130000|2022-04-01 12:45:30|2108.62|2108.12|2108.87|2108.37|2108.87|2108.37|2108.49|2107.99|5
1648817140000|2022-04-01 12:45:40|2108.62|2108.12|2108.62|2108.12|2108.62|2108.12|2108.62|2108.12|3
1648817150000|2022-04-01 12:45:50|2108.37|2107.87|2108.62|2108.12|2108.74|2108.24|2108.37|2107.87|12
1648817160000|2022-04-01 12:46:00|2108.74|2108.24|2108.37|2107.87|2108.74|2108.24|2108.37|2107.87|10
1648817170000|2022-04-01 12:46:10|2108.49|2107.99|2108.74|2108.24|2108.74|2108.24|2108.49|2107.99|1
1648817180000|2022-04-01 12:46:20|2108.62|2108.12|2108.87|2108.37|2108.87|2108.37|2108.62|2108.12|4
1648817190000|2022-04-01 12:46:30|2108.62|2108.12|2108.74|2108.24|2108.74|2108.24|2108.62|2108.12|9
1648817200000|2022-04-01 12:46:40|2108.87|2108.37|2108.87|2108.37|2108.99|2108.49|2108.74|2108.24|6
1648817210000|2022-04-01 12:46:50|2108.62|2108.12|2108.37|2107.87|2108.62|2108.12|2108.37|2107.87|19
1648817220000|2022-04-01 12:47:00|||||||||2
1648817230000|2022-04-01 12:47:10|||||||||2
1648817240000|2022-04-01 12:47:20|2108.62|2108.12|2108.62|2108.12|2108.62|2108.12|2108.62|2108.12|3
1648817250000|2022-04-01 12:47:30|||||||||2
1648817260000|2022-04-01 12:47:40|2108.87|2108.37|2108.87|2108.37|2108.87|2108.37|2108.87|2108.37|6
1648817270000|2022-04-01 12:47:50|2108.99|2108.49|2108.87|2108.37|2108.99|2108.49|2108.87|2108.37|13
1648817280000|2022-04-01 12:48:00|2108.62|2108.12|2108.62|2108.12|2108.74|2108.24|2108.62|2108.12|20
1648817290000|2022-04-01 12:48:10|2108.74|2108.24|2108.87|2108.37|2108.87|2108.37|2108.62|2108.12|1
1648817300000|2022-04-01 12:48:20|2108.62|2108.12|2108.62|2108.12|2108.62|2108.12|2108.62|2108.12|4
1648817320000|2022-04-01 12:48:40|2108.74|2108.24|2108.62|2108.12|2108.74|2108.24|2108.62|2108.12|1
1648817330000|2022-04-01 12:48:50|2108.37|2107.87|2108.37|2107.87|2108.37|2107.87|2108.37|2107.87|14
1648817340000|2022-04-01 12:49:00|2108.49|2107.99|2108.12|2107.62|2108.62|2108.12|2108.12|2107.62|20
1648817350000|2022-04-01 12:49:10|2107.87|2107.37|2108.12|2107.62|2108.12|2107.62|2107.87|2107.37|50
1648817360000|2022-04-01 12:49:20|2107.87|2107.37|2107.87|2107.37|2107.87|2107.37|2107.87|2107.37|91
1648817370000|2022-04-01 12:49:30|2107.99|2107.49|2107.99|2107.49|2107.99|2107.49|2107.99|2107.49|16
1648817380000|2022-04-01 12:49:40|2107.87|2107.37|2107.87|2107.37|2107.87|2107.37|2107.87|2107.37|8
1648817390000|2022-04-01 12:49:50|2107.74|2107.24|2107.62|2107.12|2107.74|2107.24|2107.62|2107.12|13
1648817400000|2022-04-01 12:50:00|2107.49|2106.99|2107.49|2106.99|2107.62|2107.12|2107.24|2106.74|34
1648817410000|2022-04-01 12:50:10|2107.62|2107.12|2107.49|2106.99|2107.62|2107.12|2107.37|2106.87|6
1648817420000|2022-04-01 12:50:20|2107.37|2106.87|2107.24|2106.74|2107.37|2106.87|2107.12|2106.62|9
1648817430000|2022-04-01 12:50:30|2107.12|2106.62|2107.12|2106.62|2107.12|2106.62|2107.12|2106.62|1
1648817440000|2022-04-01 12:50:40|2107.24|2106.74|2107.12|2106.62|2107.24|2106.74|2107.12|2106.62|23
1648817450000|2022-04-01 12:50:50|2107.24|2106.74|2106.87|2106.37|2107.37|2106.87|2106.87|2106.37|33
1648817460000|2022-04-01 12:51:00|2107.12|2106.62|2107.37|2106.87|2107.37|2106.87|2106.87|2106.37|23
1648817470000|2022-04-01 12:51:10|2107.49|2106.99|2107.49|2106.99|2107.62|2107.12|2107.37|2106.87|15
1648817480000|2022-04-01 12:51:20|2107.62|2107.12|2107.62|2107.12|2107.62|2107.12|2107.62|2107.12|0
1648817490000|2022-04-01 12:51:30|2107.49|2106.99|2107.62|2107.12|2107.62|2107.12|2107.49|2106.99|22
1648817500000|2022-04-01 12:51:40|2107.74|2107.24|2107.87|2107.37|2107.87|2107.37|2107.74|2107.24|28
1648817510000|2022-04-01 12:51:50|||||||||2
1648817520000|2022-04-01 12:52:00|2107.99|2107.49|2107.74|2107.24|2107.99|2107.49|2107.62|2107.12|26
1648817530000|2022-04-01 12:52:10|2107.87|2107.37|2107.99|2107.49|2107.99|2107.49|2107.87|2107.37|10
1648817540000|2022-04-01 12:52:20|||||||||5
1648817550000|2022-04-01 12:52:30|2107.87|2107.37|2107.87|2107.37|2107.99|2107.49|2107.87|2107.37|6
1648817560000|2022-04-01 12:52:40|2107.99|2107.49|2108.12|2107.62|2108.12|2107.62|2107.99|2107.49|3
1648817580000|2022-04-01 12:53:00|2108.24|2107.74|2108.24|2107.74|2108.24|2107.74|2108.24|2107.74|12
1648817590000|2022-04-01 12:53:10|2108.37|2107.87|2108.49|2107.99|2108.49|2107.99|2108.37|2107.87|4
1648817600000|2022-04-01 12:53:20|2108.37|2107.87|2108.37|2107.87|2108.49|2107.99|2108.37|2107.87|1
1648817610000|2022-04-01 12:53:30|2108.49|2107.99|2108.62|2108.12|2108.62|2108.12|2108.49|2107.99|15
1648817620000|2022-04-01 12:53:40|2108.74|2108.24|2108.87|2108.37|2108.87|2108.37|2108.74|2108.24|17
1648817630000|2022-04-01 12:53:50|2108.62|2108.12|2108.87|2108.37|2108.87|2108.37|2108.62|2108.12|26
1648817640000|2022-04-01 12:54:00|||||||||14
1648817650000|2022-04-01 12:54:10|||||||||2
1648817660000|2022-04-01 12:54:20|||||||||1
1648817670000|2022-04-01 12:54:30|2108.99|2108.49|2109.12|2108.62|2109.12|2108.62|2108.99|2108.49|6
1648817680000|2022-04-01 12:54:40|2109.24|2108.74|2109.12|2108.62|2109.37|2108.87|2109.12|2108.62|21
1648817700000|2022-04-01 12:55:00|2108.87|2108.37|2109.12|2108.62|2109.12|2108.62|2108.87|2108.37|15
1648817710000|2022-04-01 12:55:10|2109.37|2108.87|2109.62|2109.12|2109.74|2109.24|2109.37|2108.87|19
1648817720000|2022-04-01 12:55:20|||||||||1
1648817730000|2022-04-01 12:55:30|2109.74|2109.24|2109.62|2109.12|2109.74|2109.24|2109.62|2109.12|5
1648817740000|2022-04-01 12:55:40|2109.87|2109.37|2109.87|2109.37|2109.87|2109.37|2109.87|2109.37|1
1648817750000|2022-04-01 12:55:50|2110.12|2109.62|2110.12|2109.62|2110.12|2109.62|2110.12|2109.62|12
1648817760000|2022-04-01 12:56:00|||||||||5
1648817770000|2022-04-01 12:56:10|2109.87|2109.37|2109.87|2109.37|2109.87|2109.37|2109.87|2109.37|33
1648817780000|2022-04-01 12:56:20|||||||||1
1648817790000|2022-04-01 12:56:30|2109.62|2109.12|2109.62|2109.12|2109.62|2109.12|2109.62|2109.12|17
1648817800000|2022-04-01 12:56:40|2109.87|2109.37|2109.62|2109.12|2109.87|2109.37|2109.62|2109.12|22
1648817810000|2022-04-01 12:56:50|2109.87|2109.37|2109.87|2109.37|2109.87|2109.37|2109.62|2109.12|20
1648817820000|2022-04-01 12:57:00|||||||||6
1648817830000|2022-04-01 12:57:10|2110.37|2109.87|2110.37|2109.87|2110.37|2109.87|2110.37|2109.87|28
1648817840000|2022-04-01 12:57:20|2110.12|2109.62|2110.12|2109.62|2110.12|2109.62|2110.12|2109.62|23
1648817850000|2022-04-01 12:57:30|2110.24|2109.74|2110.37|2109.87|2110.62|2110.12|2110.12|2109.62|47
1648817860000|2022-04-01 12:57:40|2110.49|2109.99|2110.37|2109.87|2110.49|2109.99|2110.37|2109.87|14
1648817870000|2022-04-01 12:57:50|||||||||3
1648817880000|2022-04-01 12:58:00|2110.49|2109.99|2110.49|2109.99|2110.62|2110.12|2110.37|2109.87|32
1648817890000|2022-04-01 12:58:10|2110.37|2109.87|2110.62|2110.12|2110.62|2110.12|2110.37|2109.87|9
1648817900000|2022-04-01 12:58:20|2110.37|2109.87|2110.87|2110.37|2110.87|2110.37|2110.37|2109.87|40
1648817910000|2022-04-01 12:58:30|||||||||1
1648817920000|2022-04-01 12:58:40|2110.62|2110.12|2110.87|2110.37|2110.87|2110.37|2110.62|2110.12|18
1648817930000|2022-04-01 12:58:50|||||||||2
1648817940000|2022-04-01 12:59:00|||||||||13
1648817960000|2022-04-01 12:59:20|2110.62|2110.12|2110.62|2110.12|2110.62|2110.12|2110.62|2110.12|17
1648817970000|2022-04-01 12:59:30|||||||||11
1648817980000|2022-04-01 12:59:40|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|2110.74|2110.24|12
1648817990000|2022-04-01 12:59:50|||||||||2
1648818000000|2022-04-01 13:00:00|2110.74|2110.24|2110.74|2110.24|2110.87|2110.37|2110.62|2110.12|38
1648818010000|2022-04-01 13:00:10|2110.62|2110.12|2110.74|2110.24|2110.87|2110.37|2110.62|2110.12|34
1648818020000|2022-04-01 13:00:20|2110.87|2110.37|2111.87|2111.37|2111.87|2111.37|2110.87|2110.37|117
1648818030000|2022-04-01 13:00:30|2111.99|2111.49|2111.74|2111.24|2111.99|2111.49|2111.74|2111.24|29
1648818040000|2022-04-01 13:00:40|2111.62|2111.12|2111.62|2111.12|2111.74|2111.24|2111.62|2111.12|2
1648818050000|2022-04-01 13:00:50|2111.74|2111.24|2111.74|2111.24|2111.74|2111.24|2111.74|2111.24|2
1648818060000|2022-04-01 13:01:00|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|15
1648818070000|2022-04-01 13:01:10|2111.87|2111.37|2111.62|2111.12|2111.87|2111.37|2111.62|2111.12|16
1648818080000|2022-04-01 13:01:20|2111.74|2111.24|2111.74|2111.24|2111.87|2111.37|2111.62|2111.12|14
1648818090000|2022-04-01 13:01:30|2111.87|2111.37|2111.62|2111.12|2111.87|2111.37|2111.49|2110.99|23
1648818100000|2022-04-01 13:01:40|2111.74|2111.24|2111.87|2111.37|2111.87|2111.37|2111.74|2111.24|4
1648818110000|2022-04-01 13:01:50|2112.12|2111.62|2112.12|2111.62|2112.37|2111.87|2112.12|2111.62|48
1648818120000|2022-04-01 13:02:00|2112.24|2111.74|2112.12|2111.62|2112.24|2111.74|2111.99|2111.49|25
1648818140000|2022-04-01 13:02:20|2111.87|2111.37|2111.74|2111.24|2111.87|2111.37|2111.62|2111.12|23
1648818150000|2022-04-01 13:02:30|2111.62|2111.12|2111.62|2111.12|2111.74|2111.24|2111.62|2111.12|2
1648818160000|2022-04-01 13:02:40|2111.49|2110.99|2111.49|2110.99|2111.62|2111.12|2111.37|2110.87|12
1648818170000|2022-04-01 13:02:50|2111.62|2111.12|2111.74|2111.24|2111.87|2111.37|2111.37|2110.87|18
1648818180000|2022-04-01 13:03:00|2111.87|2111.37|2111.37|2110.87|2111.87|2111.37|2111.37|2110.87|12
1648818190000|2022-04-01 13:03:10|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|22
1648818200000|2022-04-01 13:03:20|2111.49|2110.99|2111.62|2111.12|2111.62|2111.12|2111.37|2110.87|15
1648818220000|2022-04-01 13:03:40|2111.49|2110.99|2111.37|2110.87|2111.49|2110.99|2111.37|2110.87|7
1648818230000|2022-04-01 13:03:50|||||||||10
1648818240000|2022-04-01 13:04:00|2111.24|2110.74|2111.37|2110.87|2111.37|2110.87|2111.12|2110.62|23
1648818250000|2022-04-01 13:04:10|||||||||10
1648818260000|2022-04-01 13:04:20|2111.24|2110.74|2110.62|2110.12|2111.24|2110.74|2110.49|2109.99|46
1648818270000|2022-04-01 13:04:30|2110.74|2110.24|2110.87|2110.37|2110.87|2110.37|2110.62|2110.12|14
1648818280000|2022-04-01 13:04:40|2110.62|2110.12|2110.62|2110.12|2110.62|2110.12|2110.62|2110.12|11
1648818290000|2022-04-01 13:04:50|2110.49|2109.99|2110.24|2109.74|2110.49|2109.99|2110.24|2109.74|28
1648818300000|2022-04-01 13:05:00|2110.37|2109.87|2111.12|2110.62|2111.37|2110.87|2110.37|2109.87|53
1648818310000|2022-04-01 13:05:10|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|15
1648818320000|2022-04-01 13:05:20|2110.99|2110.49|2111.24|2110.74|2111.24|2110.74|2110.99|2110.49|12
1648818330000|2022-04-01 13:05:30|2111.37|2110.87|2111.24|2110.74|2111.37|2110.87|2111.24|2110.74|4
1648818340000|2022-04-01 13:05:40|2111.12|2110.62|2111.37|2110.87|2111.37|2110.87|2111.12|2110.62|1
1648818350000|2022-04-01 13:05:50|2111.49|2110.99|2111.37|2110.87|2111.49|2110.99|2111.37|2110.87|15
1648818360000|2022-04-01 13:06:00|2111.12|2110.62|2111.12|2110.62|2111.24|2110.74|2111.12|2110.62|33
1648818380000|2022-04-01 13:06:20|2110.87|2110.37|2110.99|2110.49|2110.99|2110.49|2110.74|2110.24|34
1648818390000|2022-04-01 13:06:30|2111.12|2110.62|2111.12|2110.62|2111.12|2110.62|2111.12|2110.62|3
1648818400000|2022-04-01 13:06:40|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|26
1648818410000|2022-04-01 13:06:50|2110.74|2110.24|2110.62|2110.12|2110.74|2110.24|2110.62|2110.12|19
1648818420000|2022-04-01 13:07:00|||||||||13
1648818430000|2022-04-01 13:07:10|2110.37|2109.87|2110.62|2110.12|2110.62|2110.12|2110.37|2109.87|50
1648818440000|2022-04-01 13:07:20|||||||||2
1648818450000|2022-04-01 13:07:30|||||||||3
1648818460000|2022-04-01 13:07:40|||||||||9
1648818470000|2022-04-01 13:07:50|2110.37|2109.87|2110.12|2109.62|2110.49|2109.99|2109.99|2109.49|46
1648818480000|2022-04-01 13:08:00|2110.24|2109.74|2110.12|2109.62|2110.24|2109.74|2110.12|2109.62|16
1648818490000|2022-04-01 13:08:10|2110.24|2109.74|2110.62|2110.12|2110.62|2110.12|2110.24|2109.74|24
1648818510000|2022-04-01 13:08:30|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|15
1648818520000|2022-04-01 13:08:40|2110.99|2110.49|2110.87|2110.37|2111.12|2110.62|2110.87|2110.37|16
1648818530000|2022-04-01 13:08:50|2110.99|2110.49|2110.99|2110.49|2110.99|2110.49|2110.99|2110.49|5
1648818540000|2022-04-01 13:09:00|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|2110.87|2110.37|3
1648818550000|2022-04-01 13:09:10|2110.99|2110.49|2110.99|2110.49|2110.99|2110.49|2110.99|2110.49|3
1648818560000|2022-04-01 13:09:20|2111.12|2110.62|2111.37|2110.87|2111.37|2110.87|2111.12|2110.62|9
1648818570000|2022-04-01 13:09:30|2111.62|2111.12|2111.62|2111.12|2111.87|2111.37|2111.62|2111.12|78
1648818580000|2022-04-01 13:09:40|2111.74|2111.24|2111.87|2111.37|2111.87|2111.37|2111.62|2111.12|23
1648818600000|2022-04-01 13:10:00|2111.74|2111.24|2111.62|2111.12|2111.87|2111.37|2111.62|2111.12|9
1648818610000|2022-04-01 13:10:10|2111.87|2111.37|2111.74|2111.24|2111.87|2111.37|2111.74|2111.24|14
1648818620000|2022-04-01 13:10:20|2111.87|2111.37|2111.99|2111.49|2111.99|2111.49|2111.74|2111.24|10
1648818630000|2022-04-01 13:10:30|2112.12|2111.62|2111.87|2111.37|2112.12|2111.62|2111.87|2111.37|19
1648818640000|2022-04-01 13:10:40|2111.62|2111.12|2111.62|2111.12|2111.62|2111.12|2111.49|2110.99|15
1648818650000|2022-04-01 13:10:50|2111.74|2111.24|2111.87|2111.37|2111.87|2111.37|2111.74|2111.24|10
1648818660000|2022-04-01 13:11:00|2111.74|2111.24|2111.62|2111.12|2111.74|2111.24|2111.62|2111.12|4
1648818670000|2022-04-01 13:11:10|2111.87|2111.37|2111.87|2111.37|2111.87|2111.37|2111.87|2111.37|7
1648818690000|2022-04-01 13:11:30|||||||||1
1648818700000|2022-04-01 13:11:40|2111.99|2111.49|2112.37|2111.87|2112.37|2111.87|2111.87|2111.37|46
1648818710000|2022-04-01 13:11:50|2112.12|2111.62|2112.12|2111.62|2112.37|2111.87|2112.12|2111.62|32
1648818720000|2022-04-01 13:12:00|2111.99|2111.49|2111.99|2111.49|2112.12|2111.62|2111.99|2111.49|17
1648818730000|2022-04-01 13:12:10|2112.12|2111.62|2112.12|2111.62|2112.37|2111.87|2112.12|2111.62|8
1648818740000|2022-04-01 13:12:20|2111.87|2111.37|2112.24|2111.74|2112.24|2111.74|2111.87|2111.37|19
1648818750000|2022-04-01 13:12:30|2112.12|2111.62|2112.12|2111.62|2112.37|2111.87|2112.12|2111.62|1
1648818760000|2022-04-01 13:12:40|2112.24|2111.74|2112.37|2111.87|2112.37|2111.87|2112.24|2111.74|13
1648818780000|2022-04-01 13:13:00|2112.24|2111.74|2112.49|2111.99|2112.62|2112.12|2112.24|2111.74|34
1648818790000|2022-04-01 13:13:10|2112.62|2112.12|2112.62|2112.12|2112.62|2112.12|2112.37|2111.87|3
1648818820000|2022-04-01 13:13:40|||||||||1
1648818830000|2022-04-01 13:13:50|2112.49|2111.99|2112.87|2112.37|2112.87|2112.37|2112.49|2111.99|28
1648818840000|2022-04-01 13:14:00|2112.74|2112.24|2112.87|2112.37|2112.87|2112.37|2112.74|2112.24|11
1648818850000|2022-04-01 13:14:10|||||||||1
1648818860000|2022-04-01 13:14:20|2112.62|2112.12|2112.49|2111.99|2112.62|2112.12|2112.49|2111.99|32
1648818870000|2022-04-01 13:14:30|2112.37|2111.87|2112.87|2112.37|2112.87|2112.37|2112.37|2111.87|17
1648818880000|2022-04-01 13:14:40|2112.74|2112.24|2112.74|2112.24|2112.87|2112.37|2112.62|2112.12|14
1648818890000|2022-04-01 13:14:50|2112.87|2112.37|2113.12|2112.62|2113.12|2112.62|2112.87|2112.37|20
1648818900000|2022-04-01 13:15:00|2113.62|2113.12|2113.37|2112.87|2113.62|2113.12|2113.37|2112.87|71
1648818910000|2022-04-01 13:15:10|2113.62|2113.12|2113.62|2113.12|2113.87|2113.37|2113.62|2113.12|35
1648818920000|2022-04-01 13:15:20|2113.87|2113.37|2113.87|2113.37|2113.87|2113.37|2113.87|2113.37|23
1648818930000|2022-04-01 13:15:30|2113.74|2113.24|2113.37|2112.87|2113.74|2113.24|2113.37|2112.87|23
1648818940000|2022-04-01 13:15:40|2113.62|2113.12|2113.62|2113.12|2113.62|2113.12|2113.37|2112.87|8
1648818950000|2022-04-01 13:15:50|2113.74|2113.24|2113.74|2113.24|2113.74|2113.24|2113.74|2113.24|9
1648818960000|2022-04-01 13:16:00|2113.87|2113.37|2113.62|2113.12|2113.87|2113.37|2113.62|2113.12|4
1648818970000|2022-04-01 13:16:10|2113.87|2113.37|2113.87|2113.37|2113.87|2113.37|2113.87|2113.37|12
1648818980000|2022-04-01 13:16:20|2114.24|2113.74|2114.12|2113.62|2114.24|2113.74|2114.12|2113.62|1068
1648818990000|2022-04-01 13:16:30|2113.87|2113.37|2113.87|2113.37|2113.87|2113.37|2113.87|2113.37|17
1648819000000|2022-04-01 13:16:40|2114.12|2113.62|2114.12|2113.62|2114.12|2113.62|2113.99|2113.49|10
1648819010000|2022-04-01 13:16:50|2114.24|2113.74|2114.24|2113.74|2114.24|2113.74|2114.24|2113.74|17
1648819020000|2022-04-01 13:17:00|2114.12|2113.62|2114.37|2113.87|2114.37|2113.87|2114.12|2113.62|7
1648819030000|2022-04-01 13:17:10|2114.49|2113.99|2114.49|2113.99|2114.49|2113.99|2114.49|2113.99|14
1648819040000|2022-04-01 13:17:20|2114.62|2114.12|2114.62|2114.12|2114.87|2114.37|2114.62|2114.12|15
1648819050000|2022-04-01 13:17:30|2114.49|2113.99|2114.37|2113.87|2114.49|2113.99|2114.37|2113.87|12
1648819060000|2022-04-01 13:17:40|2114.62|2114.12|2114.62|2114.12|2114.62|2114.12|2114.62|2114.12|7
1648819070000|2022-04-01 13:17:50|2114.49|2113.99|2114.37|2113.87|2114.62|2114.12|2114.37|2113.87|18
1648819080000|2022-04-01 13:18:00|2114.49|2113.99|2114.62|2114.12|2114.62|2114.12|2114.49|2113.99|20
1648819090000|2022-04-01 13:18:10|2114.87|2114.37|2114.74|2114.24|2114.87|2114.37|2114.74|2114.24|7
1648819100000|2022-04-01 13:18:20|2114.87|2114.37|2114.62|2114.12|2114.87|2114.37|2114.62|2114.12|2
1648819110000|2022-04-01 13:18:30|2114.74|2114.24|2114.62|2114.12|2114.74|2114.24|2114.62|2114.12|2
1648819120000|2022-04-01 13:18:40|2114.74|2114.24|2114.87|2114.37|2114.87|2114.37|2114.74|2114.24|28
1648819130000|2022-04-01 13:18:50|2114.99|2114.49|2114.99|2114.49|2115.12|2114.62|2114.99|2114.49|18
1648819140000|2022-04-01 13:19:00|2115.12|2114.62|2114.87|2114.37|2115.12|2114.62|2114.87|2114.37|22
1648819150000|2022-04-01 13:19:10|2114.62|2114.12|2114.62|2114.12|2114.62|2114.12|2114.37|2113.87|18
1648819160000|2022-04-01 13:19:20|2114.74|2114.24|2114.74|2114.24|2114.87|2114.37|2114.74|2114.24|19
1648819170000|2022-04-01 13:19:30|2114.87|2114.37|2114.87|2114.37|2114.87|2114.37|2114.87|2114.37|3
1648819180000|2022-04-01 13:19:40|2114.99|2114.49|2115.12|2114.62|2115.12|2114.62|2114.99|2114.49|14
1648819190000|2022-04-01 13:19:50|||||||||1
1648819200000|2022-04-01 13:20:00|2114.87|2114.37|2115.37|2114.87|2115.37|2114.87|2114.87|2114.37|36
1648819210000|2022-04-01 13:20:10|2115.62|2115.12|2115.24|2114.74|2115.62|2115.12|2115.24|2114.74|43
1648819220000|2022-04-01 13:20:20|2115.12|2114.62|2115.37|2114.87|2115.49|2114.99|2115.12|2114.62|11
1648819230000|2022-04-01 13:20:30|2115.49|2114.99|2115.62|2115.12|2115.62|2115.12|2115.49|2114.99|3
1648819240000|2022-04-01 13:20:40|2115.74|2115.24|2115.87|2115.37|2115.87|2115.37|2115.62|2115.12|22
1648819250000|2022-04-01 13:20:50|2115.74|2115.24|2115.62|2115.12|2115.87|2115.37|2115.62|2115.12|14
1648819260000|2022-04-01 13:21:00|2115.37|2114.87|2115.37|2114.87|2115.37|2114.87|2115.37|2114.87|11
1648819270000|2022-04-01 13:21:10|2115.12|2114.62|2115.12|2114.62|2115.24|2114.74|2115.12|2114.62|11
1648819280000|2022-04-01 13:21:20|2114.99|2114.49|2114.99|2114.49|2115.12|2114.62|2114.99|2114.49|33
1648819290000|2022-04-01 13:21:30|2114.87|2114.37|2114.87|2114.37|2114.99|2114.49|2114.87|2114.37|5
1648819300000|2022-04-01 13:21:40|2114.62|2114.12|2114.62|2114.12|2114.62|2114.12|2114.62|2114.12|4
1648819310000|2022-04-01 13:21:50|2114.49|2113.99|2114.37|2113.87|2114.49|2113.99|2114.37|2113.87|24
1648819320000|2022-04-01 13:22:00|2114.49|2113.99|2114.37|2113.87|2114.49|2113.99|2114.12|2113.62|32
1648819330000|2022-04-01 13:22:10|2114.49|2113.99|2114.62|2114.12|2114.62|2114.12|2114.37|2113.87|20
1648819350000|2022-04-01 13:22:30|2114.37|2113.87|2114.62|2114.12|2114.62|2114.12|2114.37|2113.87|14
1648819360000|2022-04-01 13:22:40|2114.49|2113.99|2114.62|2114.12|2114.62|2114.12|2114.49|2113.99|3
1648819370000|2022-04-01 13:22:50|2114.49|2113.99|2114.62|2114.12|2114.62|2114.12|2114.49|2113.99|7
1648819380000|2022-04-01 13:23:00|2114.49|2113.99|2114.49|2113.99|2114.62|2114.12|2114.37|2113.87|7
1648819390000|2022-04-01 13:23:10|2114.62|2114.12|2114.74|2114.24|2114.74|2114.24|2114.62|2114.12|10
1648819400000|2022-04-01 13:23:20|2114.87|2114.37|2114.87|2114.37|2114.87|2114.37|2114.74|2114.24|15
1648819410000|2022-04-01 13:23:30|2114.99|2114.49|2115.12|2114.62|2115.12|2114.62|2114.99|2114.49|46
1648819420000|2022-04-01 13:23:40|||||||||8
1648819440000|2022-04-01 13:24:00|2114.87|2114.37|2114.87|2114.37|2114.99|2114.49|2114.87|2114.37|20
1648819450000|2022-04-01 13:24:10|2115.12|2114.62|2115.12|2114.62|2115.12|2114.62|2115.12|2114.62|4
1648819460000|2022-04-01 13:24:20|2114.87|2114.37|2115.12|2114.62|2115.12|2114.62|2114.87|2114.37|12
1648819470000|2022-04-01 13:24:30|2114.74|2114.24|2114.87|2114.37|2114.99|2114.49|2114.74|2114.24|20
1648819480000|2022-04-01 13:24:40|2114.99|2114.49|2115.12|2114.62|2115.12|2114.62|2114.99|2114.49|9
1648819490000|2022-04-01 13:24:50|2115.24|2114.74|2115.12|2114.62|2115.24|2114.74|2115.12|2114.62|27
1648819500000|2022-04-01 13:25:00|2114.87|2114.37|2114.87|2114.37|2114.87|2114.37|2114.87|2114.37|12
1648819510000|2022-04-01 13:25:10|2115.12|2114.62|2115.24|2114.74|2115.24|2114.74|2114.99|2114.49|25
1648819520000|2022-04-01 13:25:20|2115.37|2114.87|2115.37|2114.87|2115.37|2114.87|2115.24|2114.74|9
1648819530000|2022-04-01 13:25:30|2115.49|2114.99|2115.62|2115.12|2115.62|2115.12|2115.49|2114.99|13
1648819540000|2022-04-01 13:25:40|2115.49|2114.99|2115.49|2114.99|2115.49|2114.99|2115.49|2114.99|20
1648819550000|2022-04-01 13:25:50|2115.62|2115.12|2115.62|2115.12|2115.62|2115.12|2115.49|2114.99|8
1648819560000|2022-04-01 13:26:00|2115.74|2115.24|2115.87|2115.37|2115.87|2115.37|2115.62|2115.12|14
1648819570000|2022-04-01 13:26:10|||||||||4
1648819580000|2022-04-01 13:26:20|||||||||1
1648819590000|2022-04-01 13:26:30|2116.12|2115.62|2116.12|2115.62|2116.12|2115.62|2116.12|2115.62|12
1648819600000|2022-04-01 13:26:40|||||||||11
1648819610000|2022-04-01 13:26:50|2116.37|2115.87|2116.12|2115.62|2116.37|2115.87|2116.12|2115.62|39
1648819620000|2022-04-01 13:27:00|2115.87|2115.37|2115.87|2115.37|2115.87|2115.37|2115.87|2115.37|17
1648819630000|2022-04-01 13:27:10|2116.12|2115.62|2116.12|2115.62|2116.12|2115.62|2116.12|2115.62|10
1648819640000|2022-04-01 13:27:20|2115.87|2115.37|2115.87|2115.37|2115.87|2115.37|2115.87|2115.37|15
1648819650000|2022-04-01 13:27:30|2115.62|2115.12|2115.62|2115.12|2115.87|2115.37|2115.62|2115.12|22
1648819660000|2022-04-01 13:27:40|2115.74|2115.24|2115.74|2115.24|2115.74|2115.24|2115.74|2115.24|4
1648819670000|2022-04-01 13:27:50|2115.87|2115.37|2115.62|2115.12|2115.87|2115.37|2115.62|2115.12|9
1648819690000|2022-04-01 13:28:10|||||||||1
1648819700000|2022-04-01 13:28:20|||||||||1
1648819710000|2022-04-01 13:28:30|2115.37|2114.87|2115.49|2114.99|2115.49|2114.99|2115.37|2114.87|39
1648819720000|2022-04-01 13:28:40|2115.37|2114.87|2115.37|2114.87|2115.49|2114.99|2115.37|2114.87|1
1648819730000|2022-04-01 13:28:50|||||||||1
1648819740000|2022-04-01 13:29:00|2115.12|2114.62|2115.12|2114.62|2115.12|2114.62|2115.12|2114.62|26
1648819750000|2022-04-01 13:29:10|||||||||3
1648819760000|2022-04-01 13:29:20|2114.87|2114.37|2114.87|2114.37|2114.87|2114.37|2114.87|2114.37|11
1648819770000|2022-04-01 13:29:30|2115.12|2114.62|2115.12|2114.62|2115.12|2114.62|2115.12|2114.62|64
1648819780000|2022-04-01 13:29:40|||||||||6
1648819800000|2022-04-01 13:30:00|2115.49|2114.99|2115.87|2115.37|2115.87|2115.37|2115.49|2114.99|97
1648819810000|2022-04-01 13:30:10|2116.12|2115.62|2116.37|2115.87|2116.62|2116.12|2115.87|2115.37|43
1648819820000|2022-04-01 13:30:20|2116.12|2115.62|2116.87|2116.37|2116.87|2116.37|2116.12|2115.62|45
1648819830000|2022-04-01 13:30:30|2116.62|2116.12|2116.12|2115.62|2116.62|2116.12|2116.12|2115.62|110
1648819840000|2022-04-01 13:30:40|2115.99|2115.49|2116.12|2115.62|2116.12|2115.62|2115.87|2115.37|46
1648819850000|2022-04-01 13:30:50|2115.87|2115.37|2115.87|2115.37|2116.12|2115.62|2115.62|2115.12|40
1648819860000|2022-04-01 13:31:00|2115.99|2115.49|2115.62|2115.12|2116.12|2115.62|2115.49|2114.99|38
1648819870000|2022-04-01 13:31:10|2115.49|2114.99|2115.37|2114.87|2115.49|2114.99|2115.12|2114.62|51
1648819880000|2022-04-01 13:31:20|2115.49|2114.99|2115.37|2114.87|2115.62|2115.12|2115.37|2114.87|13
1648819890000|2022-04-01 13:31:30|2115.12|2114.62|2115.37|2114.87|2115.62|2115.12|2115.12|2114.62|29
1648819900000|2022-04-01 13:31:40|2115.62|2115.12|2115.62|2115.12|2116.12|2115.62|2115.62|2115.12|51
1648819910000|2022-04-01 13:31:50|2115.87|2115.37|2115.87|2115.37|2115.87|2115.37|2115.74|2115.24|20
1648819920000|2022-04-01 13:32:00|2116.12|2115.62|2116.37|2115.87|2116.37|2115.87|2116.12|2115.62|38
1648819930000|2022-04-01 13:32:10|2116.49|2115.99|2116.62|2116.12|2116.62|2116.12|2116.37|2115.87|18
1648819940000|2022-04-01 13:32:20|2116.74|2116.24|2116.74|2116.24|2117.12|2116.62|2116.74|2116.24|40
1648819950000|2022-04-01 13:32:30|2116.87|2116.37|2117.37|2116.87|2117.37|2116.87|2116.87|2116.37|23
1648819960000|2022-04-01 13:32:40|2117.62|2117.12|2117.62|2117.12|2117.62|2117.12|2117.62|2117.12|8
1648819970000|2022-04-01 13:32:50|2117.87|2117.37|2117.87|2117.37|2118.37|2117.87|2117.62|2117.12|68
1648819980000|2022-04-01 13:33:00|2117.74|2117.24|2117.12|2116.62|2117.87|2117.37|2117.12|2116.62|34
1648819990000|2022-04-01 13:33:10|2116.99|2116.49|2116.37|2115.87|2117.12|2116.62|2116.12|2115.62|40
1648820000000|2022-04-01 13:33:20|2116.62|2116.12|2116.37|2115.87|2116.62|2116.12|2116.37|2115.87|37
1648820010000|2022-04-01 13:33:30|2116.12|2115.62|2116.24|2115.74|2116.62|2116.12|2116.12|2115.62|62
1648820020000|2022-04-01 13:33:40|2116.37|2115.87|2116.37|2115.87|2116.49|2115.99|2116.24|2115.74|18
1648820030000|2022-04-01 13:33:50|2116.62|2116.12|2116.37|2115.87|2116.62|2116.12|2116.37|2115.87|32
1648820040000|2022-04-01 13:34:00|2116.12|2115.62|2116.12|2115.62|2116.24|2115.74|2116.12|2115.62|9
1648820050000|2022-04-01 13:34:10|2115.87|2115.37|2116.12|2115.62|2116.12|2115.62|2115.87|2115.37|7
1648820060000|2022-04-01 13:34:20|2115.99|2115.49|2116.62|2116.12|2116.62|2116.12|2115.87|2115.37|21
1648820070000|2022-04-01 13:34:30|2116.37|2115.87|2116.62|2116.12|2116.62|2116.12|2116.12|2115.62|22
1648820080000|2022-04-01 13:34:40|2116.37|2115.87|2116.62|2116.12|2116.74|2116.24|2116.37|2115.87|22
1648820090000|2022-04-01 13:34:50|2116.37|2115.87|2116.12|2115.62|2116.37|2115.87|2116.12|2115.62|19
1648820100000|2022-04-01 13:35:00|2116.24|2115.74|2115.74|2115.24|2116.37|2115.87|2115.62|2115.12|47
1648820110000|2022-04-01 13:35:10|2115.87|2115.37|2115.62|2115.12|2115.87|2115.37|2115.62|2115.12|19
1648820120000|2022-04-01 13:35:20|2115.74|2115.24|2115.62|2115.12|2115.99|2115.49|2115.62|2115.12|13
1648820130000|2022-04-01 13:35:30|2115.37|2114.87|2115.37|2114.87|2115.37|2114.87|2115.12|2114.62|38
1648820140000|2022-04-01 13:35:40|2115.62|2115.12|2115.62|2115.12|2115.87|2115.37|2115.37|2114.87|52
1648820150000|2022-04-01 13:35:50|2115.87|2115.37|2115.99|2115.49|2116.12|2115.62|2115.62|2115.12|12
1648820160000|2022-04-01 13:36:00|2116.12|2115.62|2116.37|2115.87|2116.37|2115.87|2116.12|2115.62|21
1648820170000|2022-04-01 13:36:10|2116.49|2115.99|2116.87|2116.37|2116.87|2116.37|2116.37|2115.87|12
1648820180000|2022-04-01 13:36:20|2116.62|2116.12|2116.37|2115.87|2116.62|2116.12|2116.24|2115.74|40
1648820190000|2022-04-01 13:36:30|2116.49|2115.99|2116.62|2116.12|2116.62|2116.12|2116.37|2115.87|20
1648820200000|2022-04-01 13:36:40|2116.87|2116.37|2116.62|2116.12|2116.87|2116.37|2116.62|2116.12|9
1648820210000|2022-04-01 13:36:50|2116.37|2115.87|2116.49|2115.99|2116.62|2116.12|2116.37|2115.87|16
1648820220000|2022-04-01 13:37:00|2116.62|2116.12|2115.87|2115.37|2116.62|2116.12|2115.87|2115.37|36
1648820230000|2022-04-01 13:37:10|2116.12|2115.62|2116.12|2115.62|2116.12|2115.62|2115.99|2115.49|6
1648820240000|2022-04-01 13:37:20|2115.99|2115.49|2116.37|2115.87|2116.37|2115.87|2115.87|2115.37|12
1648820250000|2022-04-01 13:37:30|2116.12|2115.62|2116.37|2115.87|2116.62|2116.12|2116.12|2115.62|10
1648820260000|2022-04-01 13:37:40|2116.49|2115.99|2116.62|2116.12|2116.62|2116.12|2116.49|2115.99|3
1648820270000|2022-04-01 13:37:50|2116.74|2116.24|2117.12|2116.62|2117.12|2116.62|2116.74|2116.24|53
1648820280000|2022-04-01 13:38:00|2117.37|2116.87|2116.74|2116.24|2117.37|2116.87|2116.62|2116.12|23
1648820290000|2022-04-01 13:38:10|2116.62|2116.12|2116.37|2115.87|2116.62|2116.12|2116.37|2115.87|9
1648820300000|2022-04-01 13:38:20|2116.49|2115.99|2116.62|2116.12|2116.62|2116.12|2116.37|2115.87|9
1648820310000|2022-04-01 13:38:30|2116.37|2115.87|2116.12|2115.62|2116.37|2115.87|2115.87|2115.37|56
1648820320000|2022-04-01 13:38:40|2116.24|2115.74|2116.37|2115.87|2116.49|2115.99|2116.12|2115.62|2
1648820330000|2022-04-01 13:38:50|2116.62|2116.12|2115.49|2114.99|2116.62|2116.12|2115.37|2114.87|37
1648820340000|2022-04-01 13:39:00|2115.37|2114.87|2115.37|2114.87|2115.49|2114.99|2115.37|2114.87|8
1648820350000|2022-04-01 13:39:10|2114.87|2114.37|2115.24|2114.74|2115.37|2114.87|2114.87|2114.37|29
1648820360000|2022-04-01 13:39:20|2115.12|2114.62|2115.37|2114.87|2115.37|2114.87|2115.12|2114.62|8
1648820370000|2022-04-01 13:39:30|2115.12|2114.62|2115.37|2114.87|2115.62|2115.12|2115.12|2114.62|9
1648820380000|2022-04-01 13:39:40|2115.12|2114.62|2115.12|2114.62|2115.24|2114.74|2114.87|2114.37|21
1648820390000|2022-04-01 13:39:50|2114.87|2114.37|2114.87|2114.37|2115.12|2114.62|2114.87|2114.37|22
1648820400000|2022-04-01 13:40:00|2115.12|2114.62|2115.12|2114.62|2115.62|2115.12|2115.12|2114.62|24
1648820410000|2022-04-01 13:40:10|2115.24|2114.74|2115.12|2114.62|2115.37|2114.87|2115.12|2114.62|25
1648820420000|2022-04-01 13:40:20|2114.87|2114.37|2114.62|2114.12|2114.87|2114.37|2114.49|2113.99|50
1648820430000|2022-04-01 13:40:30|2114.74|2114.24|2114.49|2113.99|2114.74|2114.24|2114.37|2113.87|50
1648820440000|2022-04-01 13:40:40|2114.62|2114.12|2114.87|2114.37|2114.87|2114.37|2114.37|2113.87|69
1648820450000|2022-04-01 13:40:50|2114.62|2114.12|2114.62|2114.12|2114.87|2114.37|2114.62|2114.12|32
1648820460000|2022-04-01 13:41:00|2114.74|2114.24|2114.62|2114.12|2114.87|2114.37|2114.62|2114.12|14
1648820470000|2022-04-01 13:41:10|2114.37|2113.87|2114.37|2113.87|2114.37|2113.87|2114.37|2113.87|18
1648820480000|2022-04-01 13:41:20|2114.62|2114.12|2115.12|2114.62|2115.12|2114.62|2114.62|2114.12|34
1648820490000|2022-04-01 13:41:30|2114.99|2114.49|2114.99|2114.49|2115.12|2114.62|2114.87|2114.37|59
1648820500000|2022-04-01 13:41:40|2114.87|2114.37|2114.62|2114.12|2114.87|2114.37|2114.62|2114.12|27
1648820510000|2022-04-01 13:41:50|2114.37|2113.87|2114.62|2114.12|2114.62|2114.12|2114.37|2113.87|34
1648820520000|2022-04-01 13:42:00|2114.87|2114.37|2114.87|2114.37|2114.87|2114.37|2114.62|2114.12|34
1648820530000|2022-04-01 13:42:10|2114.62|2114.12|2114.37|2113.87|2114.62|2114.12|2114.24|2113.74|48
1648820540000|2022-04-01 13:42:20|2114.12|2113.62|2113.37|2112.87|2114.12|2113.62|2113.37|2112.87|55
1648820550000|2022-04-01 13:42:30|2113.62|2113.12|2113.74|2113.24|2113.74|2113.24|2113.62|2113.12|25
1648820560000|2022-04-01 13:42:40|2113.87|2113.37|2114.37|2113.87|2114.37|2113.87|2113.87|2113.37|52
1648820570000|2022-04-01 13:42:50|2114.12|2113.62|2114.37|2113.87|2114.37|2113.87|2114.12|2113.62|31
1648820580000|2022-04-01 13:43:00|2114.12|2113.62|2114.37|2113.87|2114.62|2114.12|2114.12|2113.62|49
1648820590000|2022-04-01 13:43:10|2114.12|2113.62|2113.87|2113.37|2114.12|2113.62|2113.87|2113.37|30
1648820600000|2022-04-01 13:43:20|2114.12|2113.62|2114.37|2113.87|2114.37|2113.87|2114.12|2113.62|74
1648820610000|2022-04-01 13:43:30|2114.12|2113.62|2113.87|2113.37|2114.12|2113.62|2113.87|2113.37|27
1648820620000|2022-04-01 13:43:40|2113.37|2112.87|2113.62|2113.12|2113.62|2113.12|2113.37|2112.87|34
1648820630000|2022-04-01 13:43:50|2113.37|2112.87|2112.87|2112.37|2113.37|2112.87|2112.87|2112.37|23
1648820640000|2022-04-01 13:44:00|2112.74|2112.24|2112.87|2112.37|2112.87|2112.37|2112.74|2112.24|28
1648820650000|2022-04-01 13:44:10|2112.99|2112.49|2112.37|2111.87|2112.99|2112.49|2112.37|2111.87|32
1648820660000|2022-04-01 13:44:20|2112.49|2111.99|2112.87|2112.37|2112.87|2112.37|2112.49|2111.99|13
1648820670000|2022-04-01 13:44:30|2113.12|2112.62|2113.37|2112.87|2113.37|2112.87|2113.12|2112.62|30
1648820680000|2022-04-01 13:44:40|2113.24|2112.74|2113.12|2112.62|2113.37|2112.87|2113.12|2112.62|15
1648820690000|2022-04-01 13:44:50|2113.24|2112.74|2113.87|2113.37|2113.87|2113.37|2113.24|2112.74|18
1648820700000|2022-04-01 13:45:00|2113.62|2113.12|2113.62|2113.12|2113.87|2113.37|2113.62|2113.12|69
1648820710000|2022-04-01 13:45:10|2113.87|2113.37|2113.74|2113.24|2113.87|2113.37|2113.74|2113.24|24
1648820720000|2022-04-01 13:45:20|2113.62|2113.12|2113.62|2113.12|2113.87|2113.37|2113.62|2113.12|21
1648820730000|2022-04-01 13:45:30|2113.37|2112.87|2113.24|2112.74|2113.37|2112.87|2112.87|2112.37|91
1648820740000|2022-04-01 13:45:40|2113.12|2112.62|2113.12|2112.62|2113.62|2113.12|2113.12|2112.62|22
1648820750000|2022-04-01 13:45:50|2112.87|2112.37|2113.12|2112.62|2113.12|2112.62|2112.87|2112.37|17
1648820760000|2022-04-01 13:46:00|2112.99|2112.49|2112.62|2112.12|2112.99|2112.49|2112.62|2112.12|17
1648820770000|2022-04-01 13:46:10|2112.87|2112.37|2112.37|2111.87|2112.87|2112.37|2112.37|2111.87|30
1648820780000|2022-04-01 13:46:20|2112.62|2112.12|2112.12|2111.62|2112.62|2112.12|2112.12|2111.62|20
1648820790000|2022-04-01 13:46:30|2111.99|2111.49|2112.37|2111.87|2112.37|2111.87|2111.87|2111.37|47
1648820800000|2022-04-01 13:46:40|2112.24|2111.74|2112.12|2111.62|2112.37|2111.87|2112.12|2111.62|15
1648820810000|2022-04-01 13:46:50|2111.87|2111.37|2112.12|2111.62|2112.24|2111.74|2111.87|2111.37|23
1648820820000|2022-04-01 13:47:00|2112.37|2111.87|2112.37|2111.87|2112.37|2111.87|2112.37|2111.87|9
1648820830000|2022-04-01 13:47:10|2112.62|2112.12|2113.12|2112.62|2113.37|2112.87|2112.62|2112.12|47
1648820840000|2022-04-01 13:47:20|2112.87|2112.37|2112.87|2112.37|2112.87|2112.37|2112.62|2112.12|25
1648820850000|2022-04-01 13:47:30|2112.99|2112.49|2113.12|2112.62|2113.12|2112.62|2112.99|2112.49|9
1648820860000|2022-04-01 13:47:40|2113.37|2112.87|2113.37|2112.87|2113.37|2112.87|2113.12|2112.62|15
1648820870000|2022-04-01 13:47:50|2113.62|2113.12|2113.87|2113.37|2114.12|2113.62|2113.62|2113.12|73
1648820880000|2022-04-01 13:48:00|2113.99|2113.49|2114.37|2113.87|2114.37|2113.87|2113.87|2113.37|34
1648820890000|2022-04-01 13:48:10|2114.12|2113.62|2114.37|2113.87|2114.37|2113.87|2114.12|2113.62|43
1648820900000|2022-04-01 13:48:20|2114.12|2113.62|2114.12|2113.62|2114.12|2113.62|2113.87|2113.37|19
1648820910000|2022-04-01 13:48:30|2113.87|2113.37|2113.99|2113.49|2114.12|2113.62|2113.87|2113.37|12
1648820920000|2022-04-01 13:48:40|2114.12|2113.62|2114.49|2113.99|2114.49|2113.99|2113.99|2113.49|24
1648820930000|2022-04-01 13:48:50|2114.37|2113.87|2114.12|2113.62|2114.37|2113.87|2113.87|2113.37|27
1648820940000|2022-04-01 13:49:00|2114.24|2113.74|2114.12|2113.62|2114.24|2113.74|2114.12|2113.62|6
1648820950000|2022-04-01 13:49:10|2114.37|2113.87|2114.37|2113.87|2114.62|2114.12|2114.37|2113.87|10
1648820960000|2022-04-01 13:49:20|2114.49|2113.99|2114.62|2114.12|2114.62|2114.12|2114.49|2113.99|12
1648820970000|2022-04-01 13:49:30|2114.37|2113.87|2113.87|2113.37|2114.37|2113.87|2113.87|2113.37|33
1648820980000|2022-04-01 13:49:40|2114.12|2113.62|2114.37|2113.87|2114.37|2113.87|2114.12|2113.62|19
1648820990000|2022-04-01 13:49:50|2114.24|2113.74|2114.37|2113.87|2114.37|2113.87|2114.12|2113.62|29
1648821000000|2022-04-01 13:50:00|2114.12|2113.62|2113.74|2113.24|2114.12|2113.62|2113.62|2113.12|32
1648821010000|2022-04-01 13:50:10|2113.62|2113.12|2114.12|2113.62|2114.12|2113.62|2113.62|2113.12|28
1648821020000|2022-04-01 13:50:20|2114.24|2113.74|2114.12|2113.62|2114.37|2113.87|2114.12|2113.62|26
1648821030000|2022-04-01 13:50:30|2114.24|2113.74|2114.12|2113.62|2114.37|2113.87|2114.12|2113.62|24
1648821040000|2022-04-01 13:50:40|2113.87|2113.37|2113.62|2113.12|2113.87|2113.37|2113.62|2113.12|20
1648821050000|2022-04-01 13:50:50|2113.74|2113.24|2113.62|2113.12|2113.74|2113.24|2113.62|2113.12|5
1648821060000|2022-04-01 13:51:00|2113.87|2113.37|2113.12|2112.62|2113.87|2113.37|2113.12|2112.62|51
1648821070000|2022-04-01 13:51:10|2112.99|2112.49|2113.24|2112.74|2113.37|2112.87|2112.87|2112.37|49
1648821080000|2022-04-01 13:51:20|2113.12|2112.62|2112.62|2112.12|2113.12|2112.62|2112.62|2112.12|57
1648821090000|2022-04-01 13:51:30|2112.49|2111.99|2112.62|2112.12|2112.62|2112.12|2112.37|2111.87|47
1648821100000|2022-04-01 13:51:40|2112.87|2112.37|2112.37|2111.87|2112.87|2112.37|2112.12|2111.62|45
1648821110000|2022-04-01 13:51:50|2112.24|2111.74|2112.37|2111.87|2112.37|2111.87|2112.12|2111.62|36
1648821120000|2022-04-01 13:52:00|2112.12|2111.62|2112.49|2111.99|2112.62|2112.12|2112.12|2111.62|27
1648821130000|2022-04-01 13:52:10|2112.62|2112.12|2112.62|2112.12|2112.87|2112.37|2112.49|2111.99|8
1648821140000|2022-04-01 13:52:20|2112.87|2112.37|2113.12|2112.62|2113.12|2112.62|2112.62|2112.12|28
1648821150000|2022-04-01 13:52:30|2112.87|2112.37|2112.62|2112.12|2113.12|2112.62|2112.62|2112.12|52
1648821160000|2022-04-01 13:52:40|||||||||8
1648821170000|2022-04-01 13:52:50|2112.37|2111.87|2112.12|2111.62|2112.37|2111.87|2111.37|2110.87|73
1648821180000|2022-04-01 13:53:00|2112.37|2111.87|2112.37|2111.87|2112.62|2112.12|2112.37|2111.87|51
1648821190000|2022-04-01 13:53:10|2112.12|2111.62|2112.24|2111.74|2112.62|2112.12|2112.12|2111.62|29
1648821200000|2022-04-01 13:53:20|2112.62|2112.12|2113.12|2112.62|2113.12|2112.62|2112.62|2112.12|41
1648821210000|2022-04-01 13:53:30|2113.37|2112.87|2113.37|2112.87|2113.62|2113.12|2113.12|2112.62|61
1648821220000|2022-04-01 13:53:40|2113.12|2112.62|2112.87|2112.37|2113.12|2112.62|2112.87|2112.37|27
1648821230000|2022-04-01 13:53:50|2112.74|2112.24|2113.12|2112.62|2113.12|2112.62|2112.74|2112.24|10
1648821240000|2022-04-01 13:54:00|2112.87|2112.37|2113.12|2112.62|2113.12|2112.62|2112.62|2112.12|30
1648821250000|2022-04-01 13:54:10|2112.87|2112.37|2112.87|2112.37|2112.87|2112.37|2112.62|2112.12|41
1648821260000|2022-04-01 13:54:20|2112.99|2112.49|2112.87|2112.37|2113.12|2112.62|2112.87|2112.37|57
1648821270000|2022-04-01 13:54:30|2113.12|2112.62|2112.62|2112.12|2113.12|2112.62|2112.62|2112.12|32
1648821280000|2022-04-01 13:54:40|2112.74|2112.24|2112.62|2112.12|2112.87|2112.37|2112.62|2112.12|45
1648821290000|2022-04-01 13:54:50|2112.74|2112.24|2112.37|2111.87|2112.74|2112.24|2112.12|2111.62|91
1648821300000|2022-04-01 13:55:00|2112.62|2112.12|2112.62|2112.12|2112.62|2112.12|2112.24|2111.74|63
1648821310000|2022-04-01 13:55:10|2112.37|2111.87|2112.62|2112.12|2112.87|2112.37|2112.37|2111.87|44
1648821320000|2022-04-01 13:55:20|2112.37|2111.87|2112.62|2112.12|2112.62|2112.12|2112.37|2111.87|59
1648821330000|2022-04-01 13:55:30|2112.87|2112.37|2113.62|2113.12|2113.62|2113.12|2112.87|2112.37|93
1648821340000|2022-04-01 13:55:40|2113.37|2112.87|2113.62|2113.12|2113.62|2113.12|2113.37|2112.87|106
1648821350000|2022-04-01 13:55:50|2113.87|2113.37|2113.62|2113.12|2113.87|2113.37|2113.49|2112.99|94
1648821360000|2022-04-01 13:56:00|2113.87|2113.37|2114.12|2113.62|2114.12|2113.62|2113.87|2113.37|60
1648821370000|2022-04-01 13:56:10|2113.62|2113.12|2113.62|2113.12|2113.62|2113.12|2113.37|2112.87|98
1648821380000|2022-04-01 13:56:20|2113.87|2113.37|2113.87|2113.37|2113.87|2113.37|2113.87|2113.37|14
1648821390000|2022-04-01 13:56:30|2113.99|2113.49|2114.12|2113.62|2114.12|2113.62|2113.99|2113.49|66
1648821400000|2022-04-01 13:56:40|||||||||19
1648821410000|2022-04-01 13:56:50|2114.37|2113.87|2114.37|2113.87|2114.37|2113.87|2114.37|2113.87|61
1648821420000|2022-04-01 13:57:00|2114.62|2114.12|2114.62|2114.12|2114.62|2114.12|2114.62|2114.12|45
1648821430000|2022-04-01 13:57:10|2114.87|2114.37|2114.12|2113.62|2114.87|2114.37|2114.12|2113.62|205
1648821440000|2022-04-01 13:57:20|2114.37|2113.87|2114.37|2113.87|2114.37|2113.87|2114.37|2113.87|37
1648821450000|2022-04-01 13:57:30|2113.99|2113.49|2114.37|2113.87|2114.37|2113.87|2113.87|2113.37|166
1648821460000|2022-04-01 13:57:40|||||||||62
1648821470000|2022-04-01 13:57:50|2114.12|2113.62|2114.62|2114.12|2114.87|2114.37|2113.99|2113.49|212
1648821480000|2022-04-01 13:58:00|2114.87|2114.37|2114.87|2114.37|2114.87|2114.37|2114.87|2114.37|7
1648821490000|2022-04-01 13:58:10|2115.12|2114.62|2115.12|2114.62|2115.12|2114.62|2115.12|2114.62|17
1648821500000|2022-04-01 13:58:20|2115.37|2114.87|2115.62|2115.12|2115.62|2115.12|2115.37|2114.87|73
1648821510000|2022-04-01 13:58:30|||||||||15
1648821520000|2022-04-01 13:58:40|||||||||1
1648821530000|2022-04-01 13:58:50|||||||||43
1648821540000|2022-04-01 13:59:00|2115.87|2115.37|2115.87|2115.37|2115.87|2115.37|2115.87|2115.37|28
1648821550000|2022-04-01 13:59:10|2116.12|2115.62|2116.37|2115.87|2116.37|2115.87|2116.12|2115.62|23
1648821560000|2022-04-01 13:59:20|2116.62|2116.12|2116.87|2116.37|2116.87|2116.37|2116.62|2116.12|55
1648821570000|2022-04-01 13:59:30|2116.62|2116.12|2116.37|2115.87|2116.62|2116.12|2116.37|2115.87|151
1648821580000|2022-04-01 13:59:40|2116.12|2115.62|2115.87|2115.37|2116.12|2115.62|2115.87|2115.37|49
1648821590000|2022-04-01 13:59:50|2116.37|2115.87|2116.62|2116.12|2116.62|2116.12|2116.37|2115.87|276
1648821600000|2022-04-01 14:00:00|2116.49|2115.99|2116.49|2115.99|2116.62|2116.12|2116.12|2115.62|160
1648821610000|2022-04-01 14:00:10|2116.62|2116.12|2115.62|2115.12|2116.62|2116.12|2115.62|2115.12|88
1648821620000|2022-04-01 14:00:20|2115.74|2115.24|2116.12|2115.62|2116.12|2115.62|2115.49|2114.99|40
1648821630000|2022-04-01 14:00:30|2116.37|2115.87|2116.12|2115.62|2116.37|2115.87|2116.12|2115.62|83
1648821640000|2022-04-01 14:00:40|2116.24|2115.74|2116.62|2116.12|2116.62|2116.12|2116.24|2115.74|31
1648821650000|2022-04-01 14:00:50|2116.74|2116.24|2116.62|2116.12|2116.87|2116.37|2116.49|2115.99|28
1648821660000|2022-04-01 14:01:00|2116.87|2116.37|2116.87|2116.37|2116.87|2116.37|2116.62|2116.12|31
1648821670000|2022-04-01 14:01:10|2116.99|2116.49|2117.12|2116.62|2117.37|2116.87|2116.99|2116.49|56
1648821680000|2022-04-01 14:01:20|2116.99|2116.49|2116.62|2116.12|2117.12|2116.62|2116.62|2116.12|263
1648821690000|2022-04-01 14:01:30|2116.87|2116.37|2116.87|2116.37|2116.87|2116.37|2116.74|2116.24|72
1648821700000|2022-04-01 14:01:40|2116.74|2116.24|2116.62|2116.12|2116.87|2116.37|2116.49|2115.99|119
1648821710000|2022-04-01 14:01:50|2116.87|2116.37|2116.74|2116.24|2116.87|2116.37|2116.74|2116.24|41
1648821720000|2022-04-01 14:02:00|2116.62|2116.12|2116.87|2116.37|2116.87|2116.37|2116.37|2115.87|58
1648821730000|2022-04-01 14:02:10|2116.62|2116.12|2116.37|2115.87|2116.62|2116.12|2116.37|2115.87|30
1648821740000|2022-04-01 14:02:20|2116.12|2115.62|2116.12|2115.62|2116.12|2115.62|2115.99|2115.49|70
1648821750000|2022-04-01 14:02:30|2116.37|2115.87|2116.12|2115.62|2116.37|2115.87|2116.12|2115.62|42
1648821760000|2022-04-01 14:02:40|2115.99|2115.49|2116.37|2115.87|2116.37|2115.87|2115.99|2115.49|36
1648821770000|2022-04-01 14:02:50|2116.24|2115.74|2116.12|2115.62|2116.37|2115.87|2115.87|2115.37|13
1648821780000|2022-04-01 14:03:00|2116.24|2115.74|2116.24|2115.74|2116.24|2115.74|2116.12|2115.62|31
1648821790000|2022-04-01 14:03:10|2116.37|2115.87|2116.87|2116.37|2117.12|2116.62|2116.37|2115.87|59
1648821800000|2022-04-01 14:03:20|2116.74|2116.24|2116.49|2115.99|2116.74|2116.24|2116.49|2115.99|11
1648821810000|2022-04-01 14:03:30|2116.62|2116.12|2116.62|2116.12|2116.62|2116.12|2116.62|2116.12|52
1648821820000|2022-04-01 14:03:40|2116.37|2115.87|2115.62|2115.12|2116.37|2115.87|2115.49|2114.99|66
1648821830000|2022-04-01 14:03:50|2115.87|2115.37|2115.62|2115.12|2115.87|2115.37|2115.62|2115.12|10
1648821840000|2022-04-01 14:04:00|2115.74|2115.24|2115.99|2115.49|2115.99|2115.49|2115.62|2115.12|30
1648821850000|2022-04-01 14:04:10|2115.87|2115.37|2115.74|2115.24|2116.12|2115.62|2115.74|2115.24|74
1648821860000|2022-04-01 14:04:20|2115.62|2115.12|2115.62|2115.12|2115.87|2115.37|2115.62|2115.12|15
1648821870000|2022-04-01 14:04:30|2115.87|2115.37|2116.12|2115.62|2116.12|2115.62|2115.87|2115.37|12
1648821880000|2022-04-01 14:04:40|2116.24|2115.74|2116.49|2115.99|2116.62|2116.12|2116.24|2115.74|68
1648821890000|2022-04-01 14:04:50|2116.62|2116.12|2116.37|2115.87|2116.62|2116.12|2116.24|2115.74|34
1648821900000|2022-04-01 14:05:00|2116.62|2116.12|2116.12|2115.62|2116.62|2116.12|2116.12|2115.62|73
1648821910000|2022-04-01 14:05:10|2115.87|2115.37|2116.12|2115.62|2116.12|2115.62|2115.87|2115.37|31
1648821920000|2022-04-01 14:05:20|2116.37|2115.87|2116.37|2115.87|2116.49|2115.99|2116.24|2115.74|36
1648821930000|2022-04-01 14:05:30|2116.49|2115.99|2116.62|2116.12|2116.62|2116.12|2116.49|2115.99|12
1648821940000|2022-04-01 14:05:40|2116.87|2116.37|2116.74|2116.24|2116.87|2116.37|2116.37|2115.87|98
1648821950000|2022-04-01 14:05:50|2116.62|2116.12|2116.37|2115.87|2116.74|2116.24|2116.37|2115.87|38
1648821960000|2022-04-01 14:06:00|2116.24|2115.74|2116.12|2115.62|2116.37|2115.87|2115.87|2115.37|19
1648821970000|2022-04-01 14:06:10|2116.37|2115.87|2116.12|2115.62|2116.37|2115.87|2115.87|2115.37|31
1648821980000|2022-04-01 14:06:20|2115.99|2115.49|2115.12|2114.62|2115.99|2115.49|2115.12|2114.62|43
1648821990000|2022-04-01 14:06:30|2114.99|2114.49|2115.37|2114.87|2115.37|2114.87|2114.87|2114.37|16
1648822000000|2022-04-01 14:06:40|2115.49|2114.99|2115.37|2114.87|2115.49|2114.99|2115.24|2114.74|15
1648822010000|2022-04-01 14:06:50|2115.62|2115.12|2115.62|2115.12|2115.62|2115.12|2115.62|2115.12|6
1648822020000|2022-04-01 14:07:00|2115.87|2115.37|2114.87|2114.37|2115.87|2115.37|2114.87|2114.37|19
1648822030000|2022-04-01 14:07:10|2114.74|2114.24|2114.62|2114.12|2114.74|2114.24|2114.62|2114.12|3
1648822040000|2022-04-01 14:07:20|2114.37|2113.87|2114.49|2113.99|2114.62|2114.12|2114.37|2113.87|25
1648822050000|2022-04-01 14:07:30|2114.62|2114.12|2114.37|2113.87|2114.62|2114.12|2114.37|2113.87|10
1648822060000|2022-04-01 14:07:40|2114.24|2113.74|2113.62|2113.12|2114.37|2113.87|2113.62|2113.12|12
1648822070000|2022-04-01 14:07:50|2113.49|2112.99|2114.12|2113.62|2114.37|2113.87|2113.49|2112.99|18
1648822080000|2022-04-01 14:08:00|2113.99|2113.49|2114.12|2113.62|2114.12|2113.62|2113.87|2113.37|18
1648822090000|2022-04-01 14:08:10|2114.37|2113.87|2114.37|2113.87|2114.37|2113.87|2114.12|2113.62|18
1648822100000|2022-04-01 14:08:20|2114.49|2113.99|2114.37|2113.87|2114.62|2114.12|2114.24|2113.74|19
1648822110000|2022-04-01 14:08:30|2114.24|2113.74|2114.37|2113.87|2114.37|2113.87|2114.24|2113.74|12
1648822120000|2022-04-01 14:08:40|2114.24|2113.74|2114.12|2113.62|2114.24|2113.74|2114.12|2113.62|48
1648822130000|2022-04-01 14:08:50|2114.37|2113.87|2113.87|2113.37|2114.37|2113.87|2113.87|2113.37|9
1648822140000|2022-04-01 14:09:00|2113.74|2113.24|2114.37|2113.87|2114.37|2113.87|2113.74|2113.24|23
1648822150000|2022-04-01 14:09:10|2114.49|2113.99|2114.37|2113.87|2114.49|2113.99|2114.12|2113.62|45
1648822160000|2022-04-01 14:09:20|2114.24|2113.74|2114.37|2113.87|2114.37|2113.87|2114.12|2113.62|15
1648822170000|2022-04-01 14:09:30|2114.49|2113.99|2114.37|2113.87|2114.49|2113.99|2114.37|2113.87|8
1648822180000|2022-04-01 14:09:40|2114.12|2113.62|2114.12|2113.62|2114.12|2113.62|2114.12|2113.62|19
1648822190000|2022-04-01 14:09:50|2114.24|2113.74|2114.12|2113.62|2114.37|2113.87|2114.12|2113.62|206
1648822200000|2022-04-01 14:10:00|2114.09|2113.59|2115.34|2114.84|2115.34|2114.84|2114.09|2113.59|53
1648822210000|2022-04-01 14:10:10|2115.46|2114.96|2115.34|2114.84|2115.59|2115.09|2115.34|2114.84|9
1648822220000|2022-04-01 14:10:20|2115.59|2115.09|2115.59|2115.09|2115.59|2115.09|2115.46|2114.96|6
1648822230000|2022-04-01 14:10:30|2115.34|2114.84|2115.59|2115.09|2115.71|2115.21|2115.34|2114.84|18
1648822240000|2022-04-01 14:10:40|2115.34|2114.84|2114.59|2114.09|2115.34|2114.84|2114.59|2114.09|44
1648822250000|2022-04-01 14:10:50|2114.84|2114.34|2114.96|2114.46|2114.96|2114.46|2114.84|2114.34|30
1648822260000|2022-04-01 14:11:00|2114.84|2114.34|2114.84|2114.34|2115.09|2114.59|2114.84|2114.34|18
1648822270000|2022-04-01 14:11:10|2115.09|2114.59|2115.21|2114.71|2115.21|2114.71|2115.09|2114.59|11
1648822280000|2022-04-01 14:11:20|2115.09|2114.59|2115.59|2115.09|2115.59|2115.09|2115.09|2114.59|34
1648822290000|2022-04-01 14:11:30|2115.84|2115.34|2115.59|2115.09|2115.84|2115.34|2115.59|2115.09|17
1648822300000|2022-04-01 14:11:40|2115.84|2115.34|2115.71|2115.21|2115.84|2115.34|2115.59|2115.09|9
1648822310000|2022-04-01 14:11:50|2115.59|2115.09|2115.96|2115.46|2115.96|2115.46|2115.59|2115.09|9
1648822320000|2022-04-01 14:12:00|2115.84|2115.34|2115.59|2115.09|2115.96|2115.46|2115.59|2115.09|30
1648822330000|2022-04-01 14:12:10|||||||||2
1648822340000|2022-04-01 14:12:20|2115.34|2114.84|2115.34|2114.84|2115.34|2114.84|2115.34|2114.84|18
1648822350000|2022-04-01 14:12:30|2115.59|2115.09|2115.34|2114.84|2115.59|2115.09|2115.34|2114.84|16
1648822360000|2022-04-01 14:12:40|2115.09|2114.59|2115.34|2114.84|2115.34|2114.84|2115.09|2114.59|27
1648822370000|2022-04-01 14:12:50|2115.46|2114.96|2115.59|2115.09|2115.59|2115.09|2115.46|2114.96|23
1648822380000|2022-04-01 14:13:00|2115.71|2115.21|2115.59|2115.09|2115.84|2115.34|2115.59|2115.09|17
1648822390000|2022-04-01 14:13:10|2115.84|2115.34|2116.09|2115.59|2116.09|2115.59|2115.84|2115.34|26
1648822400000|2022-04-01 14:13:20|2115.96|2115.46|2115.84|2115.34|2115.96|2115.46|2115.84|2115.34|1
1648822410000|2022-04-01 14:13:30|2115.71|2115.21|2115.84|2115.34|2115.96|2115.46|2115.59|2115.09|40
1648822420000|2022-04-01 14:13:40|2115.71|2115.21|2115.46|2114.96|2115.96|2115.46|2115.34|2114.84|17
1648822430000|2022-04-01 14:13:50|2115.34|2114.84|2115.59|2115.09|2115.59|2115.09|2115.34|2114.84|3
1648822440000|2022-04-01 14:14:00|2115.71|2115.21|2115.59|2115.09|2115.84|2115.34|2115.59|2115.09|22
1648822450000|2022-04-01 14:14:10|2115.71|2115.21|2115.46|2114.96|2115.71|2115.21|2115.34|2114.84|25
1648822460000|2022-04-01 14:14:20|2115.34|2114.84|2115.34|2114.84|2115.46|2114.96|2115.09|2114.59|31
1648822470000|2022-04-01 14:14:30|2115.46|2114.96|2116.46|2115.96|2116.46|2115.96|2115.34|2114.84|22
1648822480000|2022-04-01 14:14:40|2116.34|2115.84|2116.09|2115.59|2116.46|2115.96|2116.09|2115.59|10
1648822490000|2022-04-01 14:14:50|2116.34|2115.84|2116.34|2115.84|2116.34|2115.84|2116.34|2115.84|13
1648822500000|2022-04-01 14:15:00|2116.09|2115.59|2116.59|2116.09|2116.59|2116.09|2116.09|2115.59|25
1648822510000|2022-04-01 14:15:10|2116.71|2116.21|2116.34|2115.84|2116.84|2116.34|2116.34|2115.84|13
1648822520000|2022-04-01 14:15:20|2116.46|2115.96|2116.46|2115.96|2116.59|2116.09|2116.34|2115.84|14
1648822530000|2022-04-01 14:15:30|2116.34|2115.84|2116.59|2116.09|2116.59|2116.09|2116.34|2115.84|1
1648822540000|2022-04-01 14:15:40|2115.34|2114.84|2116.09|2115.59|2116.09|2115.59|2115.34|2114.84|99
1648822550000|2022-04-01 14:15:50|2116.21|2115.71|2116.21|2115.71|2116.59|2116.09|2116.21|2115.71|28
1648822560000|2022-04-01 14:16:00|2116.34|2115.84|2116.34|2115.84|2116.34|2115.84|2116.09|2115.59|4
1648822570000|2022-04-01 14:16:10|2116.21|2115.71|2116.59|2116.09|2116.59|2116.09|2116.21|2115.71|12
1648822580000|2022-04-01 14:16:20|2116.46|2115.96|2116.21|2115.71|2116.46|2115.96|2116.09|2115.59|10
1648822590000|2022-04-01 14:16:30|2116.09|2115.59|2116.09|2115.59|2116.21|2115.71|2116.09|2115.59|3
1648822600000|2022-04-01 14:16:40|2116.34|2115.84|2116.46|2115.96|2116.59|2116.09|2116.34|2115.84|13
1648822610000|2022-04-01 14:16:50|2116.59|2116.09|2116.59|2116.09|2116.71|2116.21|2116.46|2115.96|11
1648822620000|2022-04-01 14:17:00|2116.71|2116.21|2116.59|2116.09|2116.71|2116.21|2116.59|2116.09|1
1648822630000|2022-04-01 14:17:10|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|2116.71|2116.21|7
1648822640000|2022-04-01 14:17:20|2116.59|2116.09|2116.84|2116.34|2116.84|2116.34|2116.59|2116.09|11
1648822650000|2022-04-01 14:17:30|2116.71|2116.21|2116.59|2116.09|2116.71|2116.21|2116.34|2115.84|10
1648822660000|2022-04-01 14:17:40|2116.84|2116.34|2116.59|2116.09|2116.84|2116.34|2116.59|2116.09|31
1648822670000|2022-04-01 14:17:50|2116.84|2116.34|2116.59|2116.09|2116.84|2116.34|2116.59|2116.09|10
1648822680000|2022-04-01 14:18:00|2116.34|2115.84|2116.34|2115.84|2116.46|2115.96|2116.21|2115.71|19
1648822690000|2022-04-01 14:18:10|2116.09|2115.59|2115.84|2115.34|2116.09|2115.59|2115.84|2115.34|15
1648822700000|2022-04-01 14:18:20|||||||||6
1648822710000|2022-04-01 14:18:30|2115.96|2115.46|2115.84|2115.34|2115.96|2115.46|2115.84|2115.34|16
1648822720000|2022-04-01 14:18:40|2115.71|2115.21|2115.59|2115.09|2115.84|2115.34|2115.34|2114.84|52
1648822730000|2022-04-01 14:18:50|2115.46|2114.96|2115.34|2114.84|2115.46|2114.96|2115.34|2114.84|7
1648822740000|2022-04-01 14:19:00|2115.09|2114.59|2115.21|2114.71|2115.21|2114.71|2115.09|2114.59|23
1648822750000|2022-04-01 14:19:10|2115.34|2114.84|2115.34|2114.84|2115.34|2114.84|2115.34|2114.84|3
1648822760000|2022-04-01 14:19:20|2115.21|2114.71|2115.21|2114.71|2115.34|2114.84|2115.09|2114.59|14
1648822770000|2022-04-01 14:19:30|2115.34|2114.84|2114.59|2114.09|2115.34|2114.84|2114.59|2114.09|25
1648822780000|2022-04-01 14:19:40|2114.46|2113.96|2114.59|2114.09|2114.59|2114.09|2114.46|2113.96|5
1648822790000|2022-04-01 14:19:50|2114.71|2114.21|2114.59|2114.09|2114.71|2114.21|2114.59|2114.09|31
1648822800000|2022-04-01 14:20:00|2114.46|2113.96|2114.84|2114.34|2114.84|2114.34|2114.34|2113.84|39
1648822810000|2022-04-01 14:20:10|2114.96|2114.46|2114.84|2114.34|2115.09|2114.59|2114.71|2114.21|8
1648822820000|2022-04-01 14:20:20|2114.96|2114.46|2114.84|2114.34|2115.09|2114.59|2114.84|2114.34|8
1648822830000|2022-04-01 14:20:30|2114.59|2114.09|2114.34|2113.84|2114.71|2114.21|2113.96|2113.46|59
1648822840000|2022-04-01 14:20:40|2114.46|2113.96|2114.59|2114.09|2114.59|2114.09|2114.34|2113.84|97
1648822850000|2022-04-01 14:20:50|2114.46|2113.96|2114.34|2113.84|2114.46|2113.96|2114.34|2113.84|18
1648822860000|2022-04-01 14:21:00|2114.46|2113.96|2114.34|2113.84|2114.46|2113.96|2114.09|2113.59|35
1648822870000|2022-04-01 14:21:10|2114.09|2113.59|2113.59|2113.09|2114.09|2113.59|2113.59|2113.09|35
1648822880000|2022-04-01 14:21:20|2113.71|2113.21|2112.84|2112.34|2113.71|2113.21|2112.84|2112.34|54
1648822890000|2022-04-01 14:21:30|2112.71|2112.21|2113.09|2112.59|2113.09|2112.59|2112.59|2112.09|17
1648822900000|2022-04-01 14:21:40|2112.96|2112.46|2113.09|2112.59|2113.09|2112.59|2112.84|2112.34|6
1648822910000|2022-04-01 14:21:50|2112.84|2112.34|2112.71|2112.21|2112.96|2112.46|2112.59|2112.09|33
1648822920000|2022-04-01 14:22:00|2112.59|2112.09|2112.59|2112.09|2112.84|2112.34|2112.59|2112.09|15
1648822930000|2022-04-01 14:22:10|2112.34|2111.84|2112.09|2111.59|2112.34|2111.84|2112.09|2111.59|27
1648822940000|2022-04-01 14:22:20|2112.34|2111.84|2112.84|2112.34|2112.84|2112.34|2112.34|2111.84|41
1648822950000|2022-04-01 14:22:30|2112.96|2112.46|2112.84|2112.34|2113.09|2112.59|2112.84|2112.34|12
1648822960000|2022-04-01 14:22:40|2113.09|2112.59|2112.84|2112.34|2113.09|2112.59|2112.84|2112.34|10
1648822970000|2022-04-01 14:22:50|2112.59|2112.09|2112.59|2112.09|2112.84|2112.34|2112.59|2112.09|25
1648822980000|2022-04-01 14:23:00|2112.84|2112.34|2112.59|2112.09|2112.84|2112.34|2112.59|2112.09|64
1648822990000|2022-04-01 14:23:10|2112.71|2112.21|2112.59|2112.09|2112.84|2112.34|2112.34|2111.84|61
1648823000000|2022-04-01 14:23:20|2112.34|2111.84|2112.71|2112.21|2112.84|2112.34|2112.34|2111.84|20
1648823010000|2022-04-01 14:23:30|2112.84|2112.34|2112.84|2112.34|2112.84|2112.34|2112.84|2112.34|10
1648823020000|2022-04-01 14:23:40|2112.59|2112.09|2112.59|2112.09|2112.84|2112.34|2112.59|2112.09|11
1648823030000|2022-04-01 14:23:50|2112.84|2112.34|2112.71|2112.21|2112.84|2112.34|2112.71|2112.21|6
1648823040000|2022-04-01 14:24:00|2112.84|2112.34|2112.34|2111.84|2112.84|2112.34|2112.34|2111.84|13
1648823050000|2022-04-01 14:24:10|2112.46|2111.96|2112.34|2111.84|2112.59|2112.09|2112.34|2111.84|11
1648823060000|2022-04-01 14:24:20|2112.59|2112.09|2112.34|2111.84|2112.59|2112.09|2112.09|2111.59|32
1648823070000|2022-04-01 14:24:30|2112.09|2111.59|2112.09|2111.59|2112.09|2111.59|2111.84|2111.34|33
1648823080000|2022-04-01 14:24:40|2112.34|2111.84|2111.96|2111.46|2112.34|2111.84|2111.84|2111.34|29
1648823090000|2022-04-01 14:24:50|2112.34|2111.84|2112.59|2112.09|2112.84|2112.34|2112.09|2111.59|71
1648823100000|2022-04-01 14:25:00|2112.84|2112.34|2113.09|2112.59|2113.34|2112.84|2112.84|2112.34|132
1648823110000|2022-04-01 14:25:10|2113.21|2112.71|2112.34|2111.84|2113.34|2112.84|2112.09|2111.59|62
1648823120000|2022-04-01 14:25:20|2112.59|2112.09|2112.59|2112.09|2112.84|2112.34|2112.59|2112.09|23
1648823130000|2022-04-01 14:25:30|2112.71|2112.21|2112.84|2112.34|2113.09|2112.59|2112.59|2112.09|21
1648823140000|2022-04-01 14:25:40|2112.96|2112.46|2113.09|2112.59|2113.09|2112.59|2112.84|2112.34|15
1648823150000|2022-04-01 14:25:50|2112.84|2112.34|2112.21|2111.71|2113.21|2112.71|2112.21|2111.71|58
1648823160000|2022-04-01 14:26:00|2112.34|2111.84|2112.34|2111.84|2112.34|2111.84|2112.09|2111.59|19
1648823170000|2022-04-01 14:26:10|2112.21|2111.71|2111.71|2111.21|2112.34|2111.84|2111.71|2111.21|13
1648823180000|2022-04-01 14:26:20|2111.59|2111.09|2111.34|2110.84|2111.59|2111.09|2111.09|2110.59|39
1648823190000|2022-04-01 14:26:30|2111.21|2110.71|2110.84|2110.34|2111.34|2110.84|2110.84|2110.34|13
1648823200000|2022-04-01 14:26:40|2110.71|2110.21|2110.34|2109.84|2110.84|2110.34|2110.34|2109.84|15
1648823210000|2022-04-01 14:26:50|2110.46|2109.96|2109.84|2109.34|2110.59|2110.09|2109.71|2109.21|22
1648823220000|2022-04-01 14:27:00|2109.71|2109.21|2109.84|2109.34|2110.09|2109.59|2109.59|2109.09|32
1648823230000|2022-04-01 14:27:10|2110.09|2109.59|2110.59|2110.09|2110.59|2110.09|2110.09|2109.59|21
1648823240000|2022-04-01 14:27:20|2110.46|2109.96|2110.59|2110.09|2110.59|2110.09|2110.34|2109.84|28
1648823250000|2022-04-01 14:27:30|2110.34|2109.84|2110.59|2110.09|2110.59|2110.09|2110.34|2109.84|31
1648823260000|2022-04-01 14:27:40|||||||||3
1648823270000|2022-04-01 14:27:50|2110.84|2110.34|2111.09|2110.59|2111.09|2110.59|2110.71|2110.21|62
1648823280000|2022-04-01 14:28:00|2111.34|2110.84|2111.34|2110.84|2111.59|2111.09|2111.21|2110.71|15
1648823290000|2022-04-01 14:28:10|2111.21|2110.71|2111.09|2110.59|2111.21|2110.71|2111.09|2110.59|25
1648823300000|2022-04-01 14:28:20|2110.84|2110.34|2110.59|2110.09|2111.09|2110.59|2110.59|2110.09|29
1648823310000|2022-04-01 14:28:30|2110.71|2110.21|2110.46|2109.96|2110.84|2110.34|2110.34|2109.84|16
1648823320000|2022-04-01 14:28:40|2110.34|2109.84|2110.46|2109.96|2110.46|2109.96|2110.34|2109.84|14
1648823330000|2022-04-01 14:28:50|2110.59|2110.09|2110.59|2110.09|2110.84|2110.34|2110.59|2110.09|12
1648823340000|2022-04-01 14:29:00|2110.46|2109.96|2110.34|2109.84|2110.59|2110.09|2110.34|2109.84|14
1648823350000|2022-04-01 14:29:10|2110.46|2109.96|2110.71|2110.21|2110.84|2110.34|2110.46|2109.96|31
1648823360000|2022-04-01 14:29:20|2110.59|2110.09|2111.09|2110.59|2111.09|2110.59|2110.59|2110.09|12
1648823370000|2022-04-01 14:29:30|2111.34|2110.84|2111.34|2110.84|2111.34|2110.84|2111.09|2110.59|32
1648823380000|2022-04-01 14:29:40|2111.46|2110.96|2111.34|2110.84|2111.46|2110.96|2111.34|2110.84|0
1648823390000|2022-04-01 14:29:50|2111.09|2110.59|2111.84|2111.34|2111.84|2111.34|2110.96|2110.46|23
1648823400000|2022-04-01 14:30:00|2112.09|2111.59|2112.09|2111.59|2112.71|2112.21|2111.84|2111.34|72
1648823410000|2022-04-01 14:30:10|2112.46|2111.96|2112.09|2111.59|2112.46|2111.96|2111.96|2111.46|30
1648823420000|2022-04-01 14:30:20|2112.21|2111.71|2112.34|2111.84|2112.34|2111.84|2112.21|2111.71|31
1648823430000|2022-04-01 14:30:30|2112.59|2112.09|2112.09|2111.59|2112.59|2112.09|2112.09|2111.59|31
1648823440000|2022-04-01 14:30:40|2112.21|2111.71|2112.71|2112.21|2112.84|2112.34|2112.21|2111.71|21
1648823450000|2022-04-01 14:30:50|2112.84|2112.34|2112.71|2112.21|2112.96|2112.46|2112.59|2112.09|12
1648823460000|2022-04-01 14:31:00|2112.84|2112.34|2112.96|2112.46|2112.96|2112.46|2112.59|2112.09|14
1648823470000|2022-04-01 14:31:10|2113.09|2112.59|2113.09|2112.59|2113.09|2112.59|2112.84|2112.34|9
1648823480000|2022-04-01 14:31:20|2112.84|2112.34|2113.09|2112.59|2113.09|2112.59|2112.84|2112.34|18
1648823490000|2022-04-01 14:31:30|2112.96|2112.46|2112.59|2112.09|2113.09|2112.59|2112.34|2111.84|15
1648823500000|2022-04-01 14:31:40|2112.46|2111.96|2112.34|2111.84|2112.59|2112.09|2112.34|2111.84|16
1648823510000|2022-04-01 14:31:50|2112.59|2112.09|2112.71|2112.21|2112.71|2112.21|2112.59|2112.09|13
1648823520000|2022-04-01 14:32:00|2112.59|2112.09|2112.84|2112.34|2112.84|2112.34|2112.59|2112.09|8
1648823530000|2022-04-01 14:32:10|2112.59|2112.09|2112.46|2111.96|2112.59|2112.09|2112.46|2111.96|12
1648823540000|2022-04-01 14:32:20|2112.34|2111.84|2112.34|2111.84|2112.59|2112.09|2112.34|2111.84|2
1648823550000|2022-04-01 14:32:30|2112.59|2112.09|2112.59|2112.09|2112.59|2112.09|2112.59|2112.09|4
1648823560000|2022-04-01 14:32:40|2112.46|2111.96|2112.09|2111.59|2112.46|2111.96|2112.09|2111.59|20
1648823570000|2022-04-01 14:32:50|2112.34|2111.84|2112.34|2111.84|2112.34|2111.84|2112.34|2111.84|4
1648823580000|2022-04-01 14:33:00|2112.59|2112.09|2112.34|2111.84|2112.59|2112.09|2112.34|2111.84|5
1648823590000|2022-04-01 14:33:10|2112.09|2111.59|2111.84|2111.34|2112.09|2111.59|2111.84|2111.34|23
1648823600000|2022-04-01 14:33:20|2111.71|2111.21|2111.34|2110.84|2111.71|2111.21|2111.34|2110.84|136
1648823610000|2022-04-01 14:33:30|2111.21|2110.71|2110.84|2110.34|2111.34|2110.84|2110.84|2110.34|33
1648823620000|2022-04-01 14:33:40|2110.96|2110.46|2110.84|2110.34|2110.96|2110.46|2110.59|2110.09|14
1648823630000|2022-04-01 14:33:50|2110.59|2110.09|2111.34|2110.84|2111.34|2110.84|2110.59|2110.09|23
1648823640000|2022-04-01 14:34:00|2111.21|2110.71|2111.21|2110.71|2111.34|2110.84|2111.09|2110.59|6
1648823650000|2022-04-01 14:34:10|2111.59|2111.09|2111.96|2111.46|2112.34|2111.84|2111.59|2111.09|41
1648823660000|2022-04-01 14:34:20|2112.09|2111.59|2112.84|2112.34|2112.84|2112.34|2111.96|2111.46|71
1648823670000|2022-04-01 14:34:30|2112.96|2112.46|2112.71|2112.21|2112.96|2112.46|2112.71|2112.21|4
1648823680000|2022-04-01 14:34:40|2112.59|2112.09|2112.84|2112.34|2112.84|2112.34|2112.59|2112.09|2
1648823690000|2022-04-01 14:34:50|2113.09|2112.59|2113.59|2113.09|2113.59|2113.09|2113.09|2112.59|16
1648823700000|2022-04-01 14:35:00|2113.34|2112.84|2113.46|2112.96|2113.71|2113.21|2113.34|2112.84|17
1648823710000|2022-04-01 14:35:10|2113.34|2112.84|2112.96|2112.46|2113.59|2113.09|2112.96|2112.46|22
1648823720000|2022-04-01 14:35:20|2113.09|2112.59|2113.34|2112.84|2113.34|2112.84|2113.09|2112.59|0
1648823730000|2022-04-01 14:35:30|2113.09|2112.59|2113.09|2112.59|2113.34|2112.84|2112.96|2112.46|13
1648823740000|2022-04-01 14:35:40|2113.21|2112.71|2113.34|2112.84|2113.59|2113.09|2113.21|2112.71|6
1648823750000|2022-04-01 14:35:50|2113.46|2112.96|2113.59|2113.09|2113.71|2113.21|2113.34|2112.84|10
1648823760000|2022-04-01 14:36:00|2113.71|2113.21|2113.84|2113.34|2113.84|2113.34|2113.59|2113.09|17
1648823770000|2022-04-01 14:36:10|2113.96|2113.46|2113.84|2113.34|2114.09|2113.59|2113.84|2113.34|6
1648823780000|2022-04-01 14:36:20|||||||||2
1648823790000|2022-04-01 14:36:30|2114.09|2113.59|2114.09|2113.59|2114.09|2113.59|2113.84|2113.34|7
1648823800000|2022-04-01 14:36:40|2113.84|2113.34|2113.84|2113.34|2113.96|2113.46|2113.84|2113.34|10
1648823810000|2022-04-01 14:36:50|2113.71|2113.21|2113.59|2113.09|2113.84|2113.34|2113.34|2112.84|47
1648823820000|2022-04-01 14:37:00|2113.46|2112.96|2113.96|2113.46|2113.96|2113.46|2113.46|2112.96|16
1648823830000|2022-04-01 14:37:10|2114.09|2113.59|2113.96|2113.46|2114.09|2113.59|2113.84|2113.34|18
1648823840000|2022-04-01 14:37:20|2113.84|2113.34|2114.09|2113.59|2114.09|2113.59|2113.84|2113.34|2
1648823850000|2022-04-01 14:37:30|2113.96|2113.46|2114.09|2113.59|2114.09|2113.59|2113.84|2113.34|11
1648823860000|2022-04-01 14:37:40|2113.84|2113.34|2113.96|2113.46|2114.09|2113.59|2113.84|2113.34|9
1648823870000|2022-04-01 14:37:50|2114.09|2113.59|2113.34|2112.84|2114.09|2113.59|2113.34|2112.84|35
1648823880000|2022-04-01 14:38:00|2113.09|2112.59|2113.09|2112.59|2113.09|2112.59|2113.09|2112.59|18
1648823890000|2022-04-01 14:38:10|2112.84|2112.34|2113.34|2112.84|2113.34|2112.84|2112.84|2112.34|19
1648823900000|2022-04-01 14:38:20|2113.46|2112.96|2113.71|2113.21|2113.71|2113.21|2113.46|2112.96|10
1648823910000|2022-04-01 14:38:30|2113.59|2113.09|2113.71|2113.21|2113.84|2113.34|2113.59|2113.09|16
1648823920000|2022-04-01 14:38:40|2113.59|2113.09|2113.34|2112.84|2113.59|2113.09|2113.34|2112.84|6
1648823930000|2022-04-01 14:38:50|2113.59|2113.09|2113.34|2112.84|2113.59|2113.09|2113.34|2112.84|11
1648823940000|2022-04-01 14:39:00|2113.09|2112.59|2112.34|2111.84|2113.09|2112.59|2112.09|2111.59|92
1648823950000|2022-04-01 14:39:10|2112.59|2112.09|2113.09|2112.59|2113.34|2112.84|2112.46|2111.96|34
1648823960000|2022-04-01 14:39:20|2112.84|2112.34|2112.71|2112.21|2112.84|2112.34|2112.59|2112.09|12
1648823970000|2022-04-01 14:39:30|2112.84|2112.34|2112.84|2112.34|2112.84|2112.34|2112.71|2112.21|4
1648823980000|2022-04-01 14:39:40|2112.71|2112.21|2112.96|2112.46|2112.96|2112.46|2112.59|2112.09|12
1648823990000|2022-04-01 14:39:50|2112.84|2112.34|2112.96|2112.46|2113.09|2112.59|2112.84|2112.34|5
1648824000000|2022-04-01 14:40:00|2112.84|2112.34|2113.46|2112.96|2113.46|2112.96|2112.84|2112.34|32
1648824010000|2022-04-01 14:40:10|2113.34|2112.84|2112.84|2112.34|2113.34|2112.84|2112.84|2112.34|26
1648824020000|2022-04-01 14:40:20|2112.59|2112.09|2112.84|2112.34|2112.84|2112.34|2112.59|2112.09|15
1648824030000|2022-04-01 14:40:30|2112.71|2112.21|2112.59|2112.09|2112.96|2112.46|2112.59|2112.09|6
1648824040000|2022-04-01 14:40:40|2112.84|2112.34|2113.09|2112.59|2113.21|2112.71|2112.84|2112.34|22
1648824050000|2022-04-01 14:40:50|2112.84|2112.34|2112.46|2111.96|2112.84|2112.34|2112.34|2111.84|39
1648824060000|2022-04-01 14:41:00|2112.34|2111.84|2112.09|2111.59|2112.34|2111.84|2112.09|2111.59|26
1648824070000|2022-04-01 14:41:10|2111.84|2111.34|2111.34|2110.84|2111.84|2111.34|2111.21|2110.71|36
1648824080000|2022-04-01 14:41:20|2111.46|2110.96|2111.71|2111.21|2111.84|2111.34|2111.46|2110.96|16
1648824090000|2022-04-01 14:41:30|2111.59|2111.09|2111.59|2111.09|2111.84|2111.34|2111.59|2111.09|10
1648824100000|2022-04-01 14:41:40|2111.84|2111.34|2111.09|2110.59|2111.84|2111.34|2111.09|2110.59|27
1648824110000|2022-04-01 14:41:50|2111.21|2110.71|2111.34|2110.84|2111.46|2110.96|2111.21|2110.71|13
1648824120000|2022-04-01 14:42:00|2111.46|2110.96|2110.59|2110.09|2111.46|2110.96|2110.59|2110.09|54
1648824130000|2022-04-01 14:42:10|2110.71|2110.21|2111.09|2110.59|2111.09|2110.59|2110.21|2109.71|175
1648824140000|2022-04-01 14:42:20|2110.84|2110.34|2110.59|2110.09|2110.84|2110.34|2110.34|2109.84|165
1648824150000|2022-04-01 14:42:30|2110.84|2110.34|2110.84|2110.34|2111.09|2110.59|2110.59|2110.09|47
1648824160000|2022-04-01 14:42:40|2110.96|2110.46|2110.84|2110.34|2110.96|2110.46|2110.84|2110.34|7
1648824170000|2022-04-01 14:42:50|2110.59|2110.09|2110.59|2110.09|2110.59|2110.09|2110.34|2109.84|31
1648824180000|2022-04-01 14:43:00|2110.84|2110.34|2111.09|2110.59|2111.09|2110.59|2110.84|2110.34|13
1648824190000|2022-04-01 14:43:10|2111.34|2110.84|2111.34|2110.84|2111.34|2110.84|2111.09|2110.59|10
1648824200000|2022-04-01 14:43:20|2111.21|2110.71|2111.34|2110.84|2111.34|2110.84|2111.09|2110.59|22
1648824210000|2022-04-01 14:43:30|2111.09|2110.59|2111.34|2110.84|2111.46|2110.96|2111.09|2110.59|30
1648824220000|2022-04-01 14:43:40|2111.09|2110.59|2111.34|2110.84|2111.34|2110.84|2111.09|2110.59|21
1648824230000|2022-04-01 14:43:50|2111.21|2110.71|2111.09|2110.59|2111.34|2110.84|2111.09|2110.59|17
1648824240000|2022-04-01 14:44:00|2111.34|2110.84|2111.09|2110.59|2111.34|2110.84|2111.09|2110.59|8
1648824250000|2022-04-01 14:44:10|2110.84|2110.34|2110.59|2110.09|2110.84|2110.34|2110.59|2110.09|49
1648824260000|2022-04-01 14:44:20|2110.84|2110.34|2111.09|2110.59|2111.09|2110.59|2110.71|2110.21|23
1648824270000|2022-04-01 14:44:30|2111.34|2110.84|2111.21|2110.71|2111.34|2110.84|2111.09|2110.59|16
1648824280000|2022-04-01 14:44:40|2111.09|2110.59|2111.71|2111.21|2111.71|2111.21|2111.09|2110.59|29
1648824290000|2022-04-01 14:44:50|2111.59|2111.09|2111.59|2111.09|2111.84|2111.34|2111.59|2111.09|8
1648824300000|2022-04-01 14:45:00|2111.71|2111.21|2111.59|2111.09|2111.84|2111.34|2111.59|2111.09|20
1648824310000|2022-04-01 14:45:10|2111.71|2111.21|2111.84|2111.34|2112.09|2111.59|2111.59|2111.09|21
1648824320000|2022-04-01 14:45:20|2111.96|2111.46|2111.46|2110.96|2112.09|2111.59|2111.46|2110.96|37
1648824330000|2022-04-01 14:45:30|2111.59|2111.09|2111.84|2111.34|2112.09|2111.59|2111.59|2111.09|22
1648824340000|2022-04-01 14:45:40|2111.96|2111.46|2112.59|2112.09|2112.59|2112.09|2111.96|2111.46|9
1648824350000|2022-04-01 14:45:50|2112.84|2112.34|2112.59|2112.09|2112.84|2112.34|2112.59|2112.09|7
1648824360000|2022-04-01 14:46:00|2112.71|2112.21|2112.84|2112.34|2112.84|2112.34|2112.59|2112.09|5
1648824370000|2022-04-01 14:46:10|2112.71|2112.21|2112.84|2112.34|2112.96|2112.46|2112.59|2112.09|40
1648824380000|2022-04-01 14:46:20|2112.96|2112.46|2113.34|2112.84|2113.34|2112.84|2112.84|2112.34|9
1648824390000|2022-04-01 14:46:30|2113.21|2112.71|2113.21|2112.71|2113.34|2112.84|2113.09|2112.59|3
1648824400000|2022-04-01 14:46:40|2113.34|2112.84|2113.34|2112.84|2113.34|2112.84|2113.09|2112.59|25
1648824410000|2022-04-01 14:46:50|2113.46|2112.96|2113.34|2112.84|2113.46|2112.96|2113.34|2112.84|1
1648824420000|2022-04-01 14:47:00|2113.46|2112.96|2113.46|2112.96|2113.46|2112.96|2113.34|2112.84|7
1648824430000|2022-04-01 14:47:10|2113.59|2113.09|2113.09|2112.59|2113.59|2113.09|2113.09|2112.59|17
1648824440000|2022-04-01 14:47:20|2113.34|2112.84|2113.34|2112.84|2113.46|2112.96|2113.09|2112.59|27
1648824450000|2022-04-01 14:47:30|2113.46|2112.96|2113.71|2113.21|2113.84|2113.34|2113.46|2112.96|13
1648824460000|2022-04-01 14:47:40|2113.59|2113.09|2113.09|2112.59|2113.59|2113.09|2113.09|2112.59|20
1648824470000|2022-04-01 14:47:50|2113.34|2112.84|2113.59|2113.09|2113.59|2113.09|2113.34|2112.84|14
1648824480000|2022-04-01 14:48:00|2113.71|2113.21|2113.59|2113.09|2113.84|2113.34|2113.59|2113.09|15
1648824490000|2022-04-01 14:48:10|2113.46|2112.96|2113.59|2113.09|2113.59|2113.09|2113.46|2112.96|14
1648824500000|2022-04-01 14:48:20|2113.34|2112.84|2113.59|2113.09|2113.59|2113.09|2113.34|2112.84|6
1648824510000|2022-04-01 14:48:30|2113.34|2112.84|2113.34|2112.84|2113.59|2113.09|2113.34|2112.84|17
1648824520000|2022-04-01 14:48:40|2113.21|2112.71|2112.84|2112.34|2113.21|2112.71|2112.84|2112.34|12
1648824530000|2022-04-01 14:48:50|2112.96|2112.46|2112.84|2112.34|2113.09|2112.59|2112.84|2112.34|17
1648824540000|2022-04-01 14:49:00|2112.96|2112.46|2112.71|2112.21|2112.96|2112.46|2112.59|2112.09|27
1648824550000|2022-04-01 14:49:10|2112.84|2112.34|2112.59|2112.09|2112.84|2112.34|2112.59|2112.09|6
1648824560000|2022-04-01 14:49:20|2112.71|2112.21|2112.84|2112.34|2113.09|2112.59|2112.71|2112.21|10
1648824570000|2022-04-01 14:49:30|2112.96|2112.46|2112.96|2112.46|2113.09|2112.59|2112.96|2112.46|9
1648824580000|2022-04-01 14:49:40|2112.84|2112.34|2113.09|2112.59|2113.09|2112.59|2112.71|2112.21|13
1648824590000|2022-04-01 14:49:50|2112.96|2112.46|2113.09|2112.59|2113.09|2112.59|2112.96|2112.46|5
1648824600000|2022-04-01 14:50:00|2113.34|2112.84|2113.21|2112.71|2113.34|2112.84|2112.84|2112.34|13
1648824610000|2022-04-01 14:50:10|2113.09|2112.59|2112.84|2112.34|2113.09|2112.59|2112.84|2112.34|2
1648824620000|2022-04-01 14:50:20|2112.96|2112.46|2112.84|2112.34|2113.09|2112.59|2112.84|2112.34|3
1648824630000|2022-04-01 14:50:30|2112.96|2112.46|2113.09|2112.59|2113.09|2112.59|2112.84|2112.34|13
1648824640000|2022-04-01 14:50:40|2113.34|2112.84|2113.09|2112.59|2113.34|2112.84|2113.09|2112.59|15
1648824650000|2022-04-01 14:50:50|2112.84|2112.34|2113.09|2112.59|2113.09|2112.59|2112.84|2112.34|24
1648824660000|2022-04-01 14:51:00|2113.34|2112.84|2113.59|2113.09|2113.59|2113.09|2113.34|2112.84|14
1648824670000|2022-04-01 14:51:10|2113.71|2113.21|2113.59|2113.09|2113.71|2113.21|2113.59|2113.09|6
1648824680000|2022-04-01 14:51:20|2113.71|2113.21|2113.71|2113.21|2113.84|2113.34|2113.59|2113.09|18
1648824690000|2022-04-01 14:51:30|2113.59|2113.09|2114.09|2113.59|2114.34|2113.84|2113.59|2113.09|26
1648824700000|2022-04-01 14:51:40|2114.21|2113.71|2114.84|2114.34|2114.84|2114.34|2114.21|2113.71|15
1648824710000|2022-04-01 14:51:50|2114.59|2114.09|2114.59|2114.09|2114.71|2114.21|2114.59|2114.09|52
1648824720000|2022-04-01 14:52:00|2114.84|2114.34|2114.84|2114.34|2115.21|2114.71|2114.84|2114.34|20
1648824730000|2022-04-01 14:52:10|2114.96|2114.46|2115.09|2114.59|2115.09|2114.59|2114.96|2114.46|12
1648824740000|2022-04-01 14:52:20|2115.46|2114.96|2115.21|2114.71|2115.46|2114.96|2115.21|2114.71|6
1648824750000|2022-04-01 14:52:30|2115.09|2114.59|2115.21|2114.71|2115.34|2114.84|2114.84|2114.34|18
1648824760000|2022-04-01 14:52:40|2115.46|2114.96|2115.34|2114.84|2115.59|2115.09|2115.34|2114.84|1
1648824770000|2022-04-01 14:52:50|2115.46|2114.96|2115.59|2115.09|2115.59|2115.09|2115.46|2114.96|36
1648824780000|2022-04-01 14:53:00|2115.84|2115.34|2116.09|2115.59|2116.09|2115.59|2115.84|2115.34|31
1648824790000|2022-04-01 14:53:10|2115.96|2115.46|2115.96|2115.46|2116.09|2115.59|2115.84|2115.34|18
1648824800000|2022-04-01 14:53:20|2116.09|2115.59|2116.09|2115.59|2116.21|2115.71|2115.96|2115.46|21
1648824810000|2022-04-01 14:53:30|2116.21|2115.71|2116.09|2115.59|2116.34|2115.84|2116.09|2115.59|11
1648824820000|2022-04-01 14:53:40|2115.84|2115.34|2116.09|2115.59|2116.09|2115.59|2115.84|2115.34|29
1648824830000|2022-04-01 14:53:50|2116.21|2115.71|2116.09|2115.59|2116.21|2115.71|2115.96|2115.46|34
1648824840000|2022-04-01 14:54:00|2116.21|2115.71|2116.59|2116.09|2116.59|2116.09|2116.21|2115.71|16
1648824850000|2022-04-01 14:54:10|2116.46|2115.96|2116.59|2116.09|2116.59|2116.09|2116.46|2115.96|19
1648824870000|2022-04-01 14:54:30|2116.34|2115.84|2116.21|2115.71|2116.34|2115.84|2116.21|2115.71|23
1648824880000|2022-04-01 14:54:40|2116.09|2115.59|2116.59|2116.09|2116.59|2116.09|2116.09|2115.59|42
1648824890000|2022-04-01 14:54:50|2116.46|2115.96|2116.59|2116.09|2116.71|2116.21|2116.46|2115.96|19
1648824900000|2022-04-01 14:55:00|2116.84|2116.34|2116.59|2116.09|2117.09|2116.59|2116.59|2116.09|53
1648824910000|2022-04-01 14:55:10|2116.71|2116.21|2116.34|2115.84|2116.84|2116.34|2116.34|2115.84|23
1648824920000|2022-04-01 14:55:20|2116.46|2115.96|2116.46|2115.96|2116.59|2116.09|2116.46|2115.96|6
1648824930000|2022-04-01 14:55:30|2116.59|2116.09|2116.34|2115.84|2116.59|2116.09|2116.34|2115.84|11
1648824940000|2022-04-01 14:55:40|||||||||11
1648824950000|2022-04-01 14:55:50|2116.59|2116.09|2116.09|2115.59|2116.59|2116.09|2116.09|2115.59|42
1648824960000|2022-04-01 14:56:00|2116.21|2115.71|2116.09|2115.59|2116.21|2115.71|2116.09|2115.59|12
1648824970000|2022-04-01 14:56:10|2116.21|2115.71|2116.34|2115.84|2116.34|2115.84|2116.09|2115.59|11
1648824980000|2022-04-01 14:56:20|||||||||3
1648824990000|2022-04-01 14:56:30|2116.09|2115.59|2116.34|2115.84|2116.34|2115.84|2116.09|2115.59|10
1648825000000|2022-04-01 14:56:40|2116.21|2115.71|2116.34|2115.84|2116.34|2115.84|2116.21|2115.71|15
1648825010000|2022-04-01 14:56:50|2116.59|2116.09|2116.46|2115.96|2116.59|2116.09|2116.34|2115.84|16
1648825020000|2022-04-01 14:57:00|2116.59|2116.09|2116.84|2116.34|2116.84|2116.34|2116.59|2116.09|44
1648825030000|2022-04-01 14:57:10|||||||||8
1648825050000|2022-04-01 14:57:30|2116.96|2116.46|2116.84|2116.34|2117.21|2116.71|2116.84|2116.34|55
1648825060000|2022-04-01 14:57:40|||||||||15
1648825070000|2022-04-01 14:57:50|2116.96|2116.46|2117.09|2116.59|2117.09|2116.59|2116.71|2116.21|12
1648825080000|2022-04-01 14:58:00|2116.96|2116.46|2116.96|2116.46|2117.09|2116.59|2116.96|2116.46|24
1648825090000|2022-04-01 14:58:10|2117.09|2116.59|2116.96|2116.46|2117.09|2116.59|2116.84|2116.34|6
1648825100000|2022-04-01 14:58:20|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|2116.84|2116.34|0
1648825110000|2022-04-01 14:58:30|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|12
1648825120000|2022-04-01 14:58:40|2117.21|2116.71|2117.21|2116.71|2117.34|2116.84|2117.09|2116.59|15
1648825130000|2022-04-01 14:58:50|2117.09|2116.59|2116.84|2116.34|2117.34|2116.84|2116.84|2116.34|38
1648825140000|2022-04-01 14:59:00|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|11
1648825150000|2022-04-01 14:59:10|2117.34|2116.84|2117.09|2116.59|2117.34|2116.84|2117.09|2116.59|32
1648825160000|2022-04-01 14:59:20|2117.21|2116.71|2117.34|2116.84|2117.34|2116.84|2117.21|2116.71|4
1648825170000|2022-04-01 14:59:30|||||||||1
1648825180000|2022-04-01 14:59:40|2117.59|2117.09|2117.34|2116.84|2117.59|2117.09|2117.34|2116.84|12
1648825190000|2022-04-01 14:59:50|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|2117.09|2116.59|21
1648825200000|2022-04-01 15:00:00|2117.21|2116.71|2117.34|2116.84|2117.59|2117.09|2117.09|2116.59|66
1648825210000|2022-04-01 15:00:10|2117.09|2116.59|2117.21|2116.71|2117.34|2116.84|2117.09|2116.59|22
1648825220000|2022-04-01 15:00:20|2117.09|2116.59|2117.34|2116.84|2117.34|2116.84|2117.09|2116.59|36
1648825230000|2022-04-01 15:00:30|2116.96|2116.46|2116.71|2116.21|2116.96|2116.46|2116.71|2116.21|25
1648825240000|2022-04-01 15:00:40|2116.84|2116.34|2116.96|2116.46|2117.09|2116.59|2116.84|2116.34|28
1648825250000|2022-04-01 15:00:50|2116.84|2116.34|2117.34|2116.84|2117.46|2116.96|2116.84|2116.34|60
1648825260000|2022-04-01 15:01:00|2117.59|2117.09|2116.96|2116.46|2117.59|2117.09|2116.96|2116.46|33
1648825270000|2022-04-01 15:01:10|2117.09|2116.59|2117.59|2117.09|2117.84|2117.34|2117.09|2116.59|41
1648825280000|2022-04-01 15:01:20|2117.46|2116.96|2117.46|2116.96|2117.59|2117.09|2117.34|2116.84|37
1648825290000|2022-04-01 15:01:30|2117.34|2116.84|2117.09|2116.59|2117.34|2116.84|2117.09|2116.59|27
1648825300000|2022-04-01 15:01:40|2117.21|2116.71|2117.46|2116.96|2117.46|2116.96|2117.21|2116.71|31
1648825310000|2022-04-01 15:01:50|2117.59|2117.09|2117.34|2116.84|2117.59|2117.09|2117.34|2116.84|14
1648825320000|2022-04-01 15:02:00|2117.09|2116.59|2116.84|2116.34|2117.09|2116.59|2116.84|2116.34|67
1648825330000|2022-04-01 15:02:10|2116.59|2116.09|2116.84|2116.34|2116.84|2116.34|2116.34|2115.84|77
1648825340000|2022-04-01 15:02:20|2117.09|2116.59|2116.84|2116.34|2117.34|2116.84|2116.84|2116.34|51
1648825350000|2022-04-01 15:02:30|2117.34|2116.84|2117.34|2116.84|2117.59|2117.09|2117.34|2116.84|32
1648825360000|2022-04-01 15:02:40|2117.09|2116.59|2116.84|2116.34|2117.09|2116.59|2116.59|2116.09|38
1648825370000|2022-04-01 15:02:50|2117.09|2116.59|2117.59|2117.09|2117.59|2117.09|2117.09|2116.59|35
1648825380000|2022-04-01 15:03:00|2117.84|2117.34|2117.84|2117.34|2118.09|2117.59|2117.84|2117.34|41
1648825390000|2022-04-01 15:03:10|2117.71|2117.21|2117.96|2117.46|2118.09|2117.59|2117.71|2117.21|55
1648825400000|2022-04-01 15:03:20|2117.84|2117.34|2118.34|2117.84|2118.34|2117.84|2117.84|2117.34|21
1648825410000|2022-04-01 15:03:30|2118.09|2117.59|2118.34|2117.84|2118.34|2117.84|2118.09|2117.59|20
1648825420000|2022-04-01 15:03:40|2118.59|2118.09|2118.34|2117.84|2118.59|2118.09|2118.34|2117.84|48
1648825430000|2022-04-01 15:03:50|2118.59|2118.09|2118.34|2117.84|2118.59|2118.09|2118.09|2117.59|59
1648825440000|2022-04-01 15:04:00|2118.21|2117.71|2117.84|2117.34|2118.34|2117.84|2117.84|2117.34|31
1648825450000|2022-04-01 15:04:10|2118.09|2117.59|2118.09|2117.59|2118.09|2117.59|2117.84|2117.34|25
1648825460000|2022-04-01 15:04:20|2118.21|2117.71|2118.34|2117.84|2118.34|2117.84|2118.21|2117.71|30
1648825480000|2022-04-01 15:04:40|2118.59|2118.09|2118.46|2117.96|2118.59|2118.09|2118.46|2117.96|37
1648825490000|2022-04-01 15:04:50|2118.59|2118.09|2118.59|2118.09|2118.59|2118.09|2118.46|2117.96|7
1648825500000|2022-04-01 15:05:00|2118.46|2117.96|2117.71|2117.21|2118.46|2117.96|2117.59|2117.09|114
1648825510000|2022-04-01 15:05:10|2117.84|2117.34|2118.09|2117.59|2118.34|2117.84|2117.59|2117.09|302
1648825520000|2022-04-01 15:05:20|2117.84|2117.34|2117.84|2117.34|2117.96|2117.46|2117.84|2117.34|54
1648825530000|2022-04-01 15:05:30|2118.09|2117.59|2118.34|2117.84|2118.34|2117.84|2118.09|2117.59|37
1648825540000|2022-04-01 15:05:40|2118.21|2117.71|2118.59|2118.09|2118.59|2118.09|2118.21|2117.71|28
1648825550000|2022-04-01 15:05:50|2118.84|2118.34|2119.84|2119.34|2119.84|2119.34|2118.84|2118.34|45
1648825560000|2022-04-01 15:06:00|2119.59|2119.09|2118.84|2118.34|2119.84|2119.34|2118.84|2118.34|82
1648825570000|2022-04-01 15:06:10|2119.09|2118.59|2119.09|2118.59|2119.34|2118.84|2118.59|2118.09|90
1648825580000|2022-04-01 15:06:20|2119.21|2118.71|2119.59|2119.09|2119.59|2119.09|2119.21|2118.71|26
1648825590000|2022-04-01 15:06:30|2119.46|2118.96|2119.59|2119.09|2119.59|2119.09|2119.34|2118.84|13
1648825600000|2022-04-01 15:06:40|2119.46|2118.96|2119.84|2119.34|2119.84|2119.34|2119.46|2118.96|40
1648825610000|2022-04-01 15:06:50|2119.59|2119.09|2119.71|2119.21|2119.84|2119.34|2119.59|2119.09|39
1648825620000|2022-04-01 15:07:00|2119.84|2119.34|2120.34|2119.84|2120.34|2119.84|2119.71|2119.21|33
1648825630000|2022-04-01 15:07:10|||||||||8
1648825640000|2022-04-01 15:07:20|2120.21|2119.71|2119.84|2119.34|2120.21|2119.71|2119.84|2119.34|29
1648825650000|2022-04-01 15:07:30|2119.59|2119.09|2119.34|2118.84|2119.59|2119.09|2119.21|2118.71|38
1648825660000|2022-04-01 15:07:40|2119.21|2118.71|2119.34|2118.84|2119.59|2119.09|2119.09|2118.59|45
1648825670000|2022-04-01 15:07:50|2119.46|2118.96|2119.84|2119.34|2119.84|2119.34|2119.34|2118.84|17
1648825680000|2022-04-01 15:08:00|2120.09|2119.59|2120.09|2119.59|2120.09|2119.59|2119.84|2119.34|20
1648825690000|2022-04-01 15:08:10|2120.34|2119.84|2120.34|2119.84|2120.34|2119.84|2120.21|2119.71|13
1648825700000|2022-04-01 15:08:20|||||||||2
1648825710000|2022-04-01 15:08:30|2120.59|2120.09|2120.84|2120.34|2121.09|2120.59|2120.59|2120.09|84
1648825720000|2022-04-01 15:08:40|2121.09|2120.59|2120.84|2120.34|2121.09|2120.59|2120.84|2120.34|44
1648825730000|2022-04-01 15:08:50|2121.09|2120.59|2120.84|2120.34|2121.09|2120.59|2120.84|2120.34|35
1648825740000|2022-04-01 15:09:00|2120.71|2120.21|2120.84|2120.34|2121.09|2120.59|2120.59|2120.09|59
1648825750000|2022-04-01 15:09:10|2121.09|2120.59|2121.21|2120.71|2121.34|2120.84|2121.09|2120.59|44
1648825760000|2022-04-01 15:09:20|2121.34|2120.84|2121.34|2120.84|2121.34|2120.84|2121.34|2120.84|20
1648825770000|2022-04-01 15:09:30|2121.59|2121.09|2121.71|2121.21|2121.71|2121.21|2121.34|2120.84|32
1648825780000|2022-04-01 15:09:40|2121.84|2121.34|2121.59|2121.09|2121.84|2121.34|2121.59|2121.09|39
1648825790000|2022-04-01 15:09:50|2121.34|2120.84|2121.34|2120.84|2121.34|2120.84|2121.34|2120.84|15
1648825800000|2022-04-01 15:10:00|||||||||95
1648825810000|2022-04-01 15:10:10|2121.59|2121.09|2121.59|2121.09|2121.84|2121.34|2121.59|2121.09|52
1648825820000|2022-04-01 15:10:20|||||||||3
1648825830000|2022-04-01 15:10:30|2121.71|2121.21|2121.84|2121.34|2121.84|2121.34|2121.59|2121.09|5
1648825840000|2022-04-01 15:10:40|2121.59|2121.09|2121.59|2121.09|2121.59|2121.09|2121.59|2121.09|28
1648825850000|2022-04-01 15:10:50|2121.34|2120.84|2121.34|2120.84|2121.46|2120.96|2121.34|2120.84|42
1648825860000|2022-04-01 15:11:00|2121.09|2120.59|2121.46|2120.96|2121.46|2120.96|2121.09|2120.59|89
1648825870000|2022-04-01 15:11:10|2121.59|2121.09|2121.59|2121.09|2121.84|2121.34|2121.59|2121.09|36
1648825880000|2022-04-01 15:11:20|2121.46|2120.96|2121.59|2121.09|2121.59|2121.09|2121.34|2120.84|13
1648825890000|2022-04-01 15:11:30|2121.46|2120.96|2121.59|2121.09|2121.59|2121.09|2121.34|2120.84|20
1648825900000|2022-04-01 15:11:40|||||||||2
1648825910000|2022-04-01 15:11:50|2121.84|2121.34|2121.84|2121.34|2121.96|2121.46|2121.84|2121.34|22
1648825920000|2022-04-01 15:12:00|2122.09|2121.59|2121.84|2121.34|2122.09|2121.59|2121.84|2121.34|62
1648825930000|2022-04-01 15:12:10|2122.09|2121.59|2121.84|2121.34|2122.09|2121.59|2121.84|2121.34|29
1648825940000|2022-04-01 15:12:20|2121.59|2121.09|2121.59|2121.09|2121.59|2121.09|2121.59|2121.09|26
1648825950000|2022-04-01 15:12:30|2121.34|2120.84|2121.34|2120.84|2121.34|2120.84|2121.34|2120.84|5
1648825960000|2022-04-01 15:12:40|2121.09|2120.59|2120.84|2120.34|2121.09|2120.59|2120.84|2120.34|24
1648825970000|2022-04-01 15:12:50|2120.59|2120.09|2120.34|2119.84|2120.59|2120.09|2120.34|2119.84|27
1648825980000|2022-04-01 15:13:00|2120.59|2120.09|2120.34|2119.84|2120.59|2120.09|2120.34|2119.84|43
1648825990000|2022-04-01 15:13:10|2120.09|2119.59|2120.09|2119.59|2120.09|2119.59|2120.09|2119.59|36
1648826000000|2022-04-01 15:13:20|2119.84|2119.34|2119.71|2119.21|2119.84|2119.34|2119.59|2119.09|80
1648826010000|2022-04-01 15:13:30|2119.84|2119.34|2119.59|2119.09|2119.84|2119.34|2119.59|2119.09|15
1648826020000|2022-04-01 15:13:40|2119.34|2118.84|2119.34|2118.84|2119.34|2118.84|2119.34|2118.84|30
1648826030000|2022-04-01 15:13:50|2119.09|2118.59|2118.84|2118.34|2119.09|2118.59|2118.84|2118.34|51
1648826040000|2022-04-01 15:14:00|2118.59|2118.09|2118.34|2117.84|2118.59|2118.09|2118.34|2117.84|22
1648826050000|2022-04-01 15:14:10|2118.59|2118.09|2119.09|2118.59|2119.21|2118.71|2118.59|2118.09|61
1648826060000|2022-04-01 15:14:20|2119.34|2118.84|2119.09|2118.59|2119.34|2118.84|2119.09|2118.59|23
1648826070000|2022-04-01 15:14:30|2119.34|2118.84|2119.34|2118.84|2119.34|2118.84|2119.21|2118.71|15
1648826080000|2022-04-01 15:14:40|2119.21|2118.71|2119.21|2118.71|2119.34|2118.84|2119.09|2118.59|24
1648826090000|2022-04-01 15:14:50|2119.34|2118.84|2119.34|2118.84|2119.34|2118.84|2119.34|2118.84|12
1648826100000|2022-04-01 15:15:00|2119.09|2118.59|2118.59|2118.09|2119.09|2118.59|2118.34|2117.84|118
1648826110000|2022-04-01 15:15:10|2118.34|2117.84|2118.09|2117.59|2118.46|2117.96|2118.09|2117.59|82
1648826120000|2022-04-01 15:15:20|2117.96|2117.46|2117.71|2117.21|2118.09|2117.59|2117.71|2117.21|89
1648826130000|2022-04-01 15:15:30|2117.59|2117.09|2118.59|2118.09|2118.59|2118.09|2117.59|2117.09|83
1648826140000|2022-04-01 15:15:40|2118.71|2118.21|2119.09|2118.59|2119.09|2118.59|2118.71|2118.21|13
1648826150000|2022-04-01 15:15:50|2119.21|2118.71|2118.84|2118.34|2119.21|2118.71|2118.59|2118.09|69
1648826160000|2022-04-01 15:16:00|2119.09|2118.59|2118.84|2118.34|2119.09|2118.59|2118.84|2118.34|66
1648826170000|2022-04-01 15:16:10|2118.96|2118.46|2118.96|2118.46|2118.96|2118.46|2118.84|2118.34|36
1648826180000|2022-04-01 15:16:20|2118.84|2118.34|2118.96|2118.46|2119.09|2118.59|2118.84|2118.34|30
1648826190000|2022-04-01 15:16:30|2119.09|2118.59|2119.09|2118.59|2119.09|2118.59|2118.84|2118.34|37
1648826200000|2022-04-01 15:16:40|2119.21|2118.71|2119.46|2118.96|2119.46|2118.96|2119.09|2118.59|62
1648826210000|2022-04-01 15:16:50|2119.34|2118.84|2119.34|2118.84|2119.46|2118.96|2119.34|2118.84|34
1648826220000|2022-04-01 15:17:00|2119.71|2119.21|2119.84|2119.34|2119.84|2119.34|2119.71|2119.21|33
1648826230000|2022-04-01 15:17:10|2119.96|2119.46|2120.09|2119.59|2120.09|2119.59|2119.84|2119.34|34
1648826240000|2022-04-01 15:17:20|2120.34|2119.84|2120.34|2119.84|2120.34|2119.84|2120.34|2119.84|20
1648826250000|2022-04-01 15:17:30|2120.09|2119.59|2119.84|2119.34|2120.09|2119.59|2119.84|2119.34|84
1648826260000|2022-04-01 15:17:40|2120.09|2119.59|2120.09|2119.59|2120.09|2119.59|2120.09|2119.59|27
1648826270000|2022-04-01 15:17:50|2119.84|2119.34|2120.34|2119.84|2120.34|2119.84|2119.84|2119.34|40
1648826280000|2022-04-01 15:18:00|2120.46|2119.96|2120.34|2119.84|2120.59|2120.09|2120.34|2119.84|55
1648826290000|2022-04-01 15:18:10|2120.21|2119.71|2120.09|2119.59|2120.34|2119.84|2120.09|2119.59|30
1648826300000|2022-04-01 15:18:20|2120.21|2119.71|2120.09|2119.59|2120.34|2119.84|2120.09|2119.59|20
1648826310000|2022-04-01 15:18:30|||||||||23
1648826320000|2022-04-01 15:18:40|2120.21|2119.71|2120.09|2119.59|2120.21|2119.71|2120.09|2119.59|35
1648826330000|2022-04-01 15:18:50|2120.21|2119.71|2120.09|2119.59|2120.34|2119.84|2120.09|2119.59|49
1648826340000|2022-04-01 15:19:00|2120.21|2119.71|2120.34|2119.84|2120.34|2119.84|2120.09|2119.59|27
1648826350000|2022-04-01 15:19:10|2120.09|2119.59|2119.84|2119.34|2120.09|2119.59|2119.59|2119.09|50
1648826360000|2022-04-01 15:19:20|2120.09|2119.59|2120.84|2120.34|2120.84|2120.34|2120.09|2119.59|58
1648826370000|2022-04-01 15:19:30|2121.09|2120.59|2121.09|2120.59|2121.09|2120.59|2121.09|2120.59|32
1648826380000|2022-04-01 15:19:40|2120.84|2120.34|2120.59|2120.09|2120.84|2120.34|2120.34|2119.84|56
1648826390000|2022-04-01 15:19:50|2120.46|2119.96|2119.84|2119.34|2120.46|2119.96|2119.84|2119.34|76
1648826400000|2022-04-01 15:20:00|2118.96|2118.46|2119.21|2118.71|2119.34|2118.84|2118.96|2118.46|149
1648826410000|2022-04-01 15:20:10|2119.09|2118.59|2119.09|2118.59|2119.34|2118.84|2119.09|2118.59|83
1648826420000|2022-04-01 15:20:20|2119.21|2118.71|2119.09|2118.59|2119.34|2118.84|2119.09|2118.59|45
1648826430000|2022-04-01 15:20:30|2119.34|2118.84|2119.09|2118.59|2119.34|2118.84|2119.09|2118.59|81
1648826440000|2022-04-01 15:20:40|2119.34|2118.84|2119.34|2118.84|2119.34|2118.84|2119.09|2118.59|157
1648826450000|2022-04-01 15:20:50|2119.09|2118.59|2119.34|2118.84|2119.34|2118.84|2119.09|2118.59|135
1648826460000|2022-04-01 15:21:00|2119.21|2118.71|2119.34|2118.84|2119.34|2118.84|2119.09|2118.59|75
1648826470000|2022-04-01 15:21:10|2119.09|2118.59|2119.84|2119.34|2119.84|2119.34|2119.09|2118.59|430
1648826480000|2022-04-01 15:21:20|2120.09|2119.59|2120.09|2119.59|2120.09|2119.59|2120.09|2119.59|75
1648826490000|2022-04-01 15:21:30|2119.84|2119.34|2119.59|2119.09|2119.84|2119.34|2119.59|2119.09|72
1648826500000|2022-04-01 15:21:40|2119.46|2118.96|2119.34|2118.84|2119.59|2119.09|2119.34|2118.84|60
1648826510000|2022-04-01 15:21:50|2119.59|2119.09|2119.34|2118.84|2119.59|2119.09|2119.34|2118.84|38
1648826520000|2022-04-01 15:22:00|2119.46|2118.96|2119.46|2118.96|2119.46|2118.96|2119.34|2118.84|17
1648826530000|2022-04-01 15:22:10|2119.34|2118.84|2118.59|2118.09|2119.34|2118.84|2118.59|2118.09|104
1648826540000|2022-04-01 15:22:20|2118.34|2117.84|2118.84|2118.34|2118.84|2118.34|2118.34|2117.84|53
1648826550000|2022-04-01 15:22:30|2118.71|2118.21|2118.84|2118.34|2118.84|2118.34|2118.59|2118.09|47
1648826560000|2022-04-01 15:22:40|2119.09|2118.59|2119.09|2118.59|2119.34|2118.84|2119.09|2118.59|75
1648826570000|2022-04-01 15:22:50|2118.96|2118.46|2118.96|2118.46|2118.96|2118.46|2118.96|2118.46|41
1648826580000|2022-04-01 15:23:00|2118.84|2118.34|2118.34|2117.84|2118.84|2118.34|2118.34|2117.84|91
1648826590000|2022-04-01 15:23:10|2118.21|2117.71|2118.34|2117.84|2118.34|2117.84|2118.09|2117.59|74
1648826600000|2022-04-01 15:23:20|2118.21|2117.71|2118.34|2117.84|2118.34|2117.84|2118.09|2117.59|84
1648826610000|2022-04-01 15:23:30|2118.09|2117.59|2118.09|2117.59|2118.21|2117.71|2118.09|2117.59|50
1648826620000|2022-04-01 15:23:40|2118.21|2117.71|2118.09|2117.59|2118.34|2117.84|2118.09|2117.59|64
1648826630000|2022-04-01 15:23:50|2117.96|2117.46|2117.59|2117.09|2117.96|2117.46|2117.59|2117.09|89
1648826640000|2022-04-01 15:24:00|2117.71|2117.21|2117.71|2117.21|2117.84|2117.34|2117.59|2117.09|112
1648826650000|2022-04-01 15:24:10|2117.59|2117.09|2117.71|2117.21|2117.84|2117.34|2117.59|2117.09|49
1648826660000|2022-04-01 15:24:20|2117.84|2117.34|2118.96|2118.46|2118.96|2118.46|2117.71|2117.21|157
1648826670000|2022-04-01 15:24:30|2119.09|2118.59|2119.34|2118.84|2119.34|2118.84|2118.84|2118.34|135
1648826680000|2022-04-01 15:24:40|2119.59|2119.09|2120.96|2120.46|2120.96|2120.46|2119.59|2119.09|258
1648826690000|2022-04-01 15:24:50|2121.09|2120.59|2120.01|2118.51|2121.96|2121.46|2120|2118.5|772
1648826700000|2022-04-01 15:25:00|2120.02|2118.52|2119.48|2117.98|2120.02|2118.52|2119.48|2117.98|0
1648826710000|2022-04-01 15:25:10|2119.49|2117.99|2120.01|2118.51|2120.01|2118.51|2119.48|2117.98|0
1648826720000|2022-04-01 15:25:20|2120|2118.5|2120.01|2118.51|2120.02|2118.52|2119.99|2118.49|0
1648826740000|2022-04-01 15:25:40|2120|2118.5|2119.48|2117.98|2120.01|2118.51|2119.48|2117.98|0
1648826750000|2022-04-01 15:25:50|2119.49|2117.99|2120.02|2118.52|2120.03|2118.53|2119.49|2117.99|0
1648826760000|2022-04-01 15:26:00|2120.03|2118.53|2120.02|2118.52|2120.03|2118.53|2120.02|2118.52|0
1648826770000|2022-04-01 15:26:10|2120.01|2118.51|2119.48|2117.98|2120.01|2118.51|2119.48|2117.98|0
1648826780000|2022-04-01 15:26:20|2119.47|2117.97|2119.48|2117.98|2119.48|2117.98|2119.47|2117.97|0
1648826790000|2022-04-01 15:26:30|2119.47|2117.97|2119.46|2117.96|2119.48|2117.98|2119.46|2117.96|0
1648826800000|2022-04-01 15:26:40|2119.45|2117.95|2118.92|2117.42|2119.46|2117.96|2118.91|2117.41|0
1648826810000|2022-04-01 15:26:50|2118.91|2117.41|2118.91|2117.41|2118.91|2117.41|2118.9|2117.4|0
1648826820000|2022-04-01 15:27:00|2118.9|2117.4|2119.14|2117.64|2119.15|2117.65|2118.9|2117.4|0
1648826830000|2022-04-01 15:27:10|2119.15|2117.65|2118.21|2116.71|2119.15|2117.65|2118.21|2116.71|0
1648826840000|2022-04-01 15:27:20|2118.33|2116.83|2118.85|2117.35|2118.86|2117.36|2118.31|2116.81|0
1648826850000|2022-04-01 15:27:30|2118.86|2117.36|2118.87|2117.37|2119.4|2117.9|2118.85|2117.35|1422
1648826860000|2022-04-01 15:27:40|2118.88|2117.38|2119.63|2118.13|2119.63|2118.13|2118.87|2117.37|0
1648826870000|2022-04-01 15:27:50|2119.62|2118.12|2119.1|2117.6|2119.62|2118.12|2119.09|2117.59|0
1648826880000|2022-04-01 15:28:00|2119.14|2117.64|2119.67|2118.17|2119.67|2118.17|2119.13|2117.63|0
1648826890000|2022-04-01 15:28:10|2119.66|2118.16|2119.66|2118.16|2119.67|2118.17|2119.13|2117.63|0
1648826900000|2022-04-01 15:28:20|2119.14|2117.64|2119.14|2117.64|2119.15|2117.65|2118.87|2117.37|0
1648826910000|2022-04-01 15:28:30|2119.13|2117.63|2119.14|2117.64|2119.15|2117.65|2119.13|2117.63|0
1648826920000|2022-04-01 15:28:40|2119.15|2117.65|2119.14|2117.64|2119.16|2117.66|2119.14|2117.64|0
1648826930000|2022-04-01 15:28:50|2118.61|2117.11|2118.75|2117.25|2119.26|2117.76|2118.61|2117.11|0
1648826940000|2022-04-01 15:29:00|2119.27|2117.77|2118.92|2117.42|2119.47|2117.97|2118.92|2117.42|0
1648826950000|2022-04-01 15:29:10|2119.44|2117.94|2118.92|2117.42|2119.45|2117.95|2118.4|2116.9|0
1648826960000|2022-04-01 15:29:20|2119.44|2117.94|2119.97|2118.47|2119.97|2118.47|2119.44|2117.94|0
1648826970000|2022-04-01 15:29:30|2119.44|2117.94|2119.98|2118.48|2119.99|2118.49|2119.44|2117.94|0
1648826980000|2022-04-01 15:29:40|2120.51|2119.01|2119.96|2118.46|2120.51|2119.01|2119.96|2118.46|0
1648826990000|2022-04-01 15:29:50|2119.97|2118.47|2119.44|2117.94|2119.97|2118.47|2119.43|2117.93|0
1648827000000|2022-04-01 15:30:00|2118.91|2117.41|2118.91|2117.41|2119.45|2117.95|2118.9|2117.4|81
1648827010000|2022-04-01 15:30:10|2118.92|2117.42|2117.66|2116.26|2118.92|2117.42|2117.66|2116.26|26
1648827020000|2022-04-01 15:30:20|2118.29|2116.89|2118.16|2116.76|2118.29|2116.89|2118.04|2116.64|27
1648827030000|2022-04-01 15:30:30|2118.66|2117.26|2118.16|2116.76|2118.66|2117.26|2118.16|2116.76|8
1648827040000|2022-04-01 15:30:40|2118.29|2116.89|2118.66|2117.26|2118.66|2117.26|2118.16|2116.76|2
1648827050000|2022-04-01 15:30:50|2118.04|2116.64|2117.54|2116.14|2118.29|2116.89|2117.04|2115.64|31
1648827060000|2022-04-01 15:31:00|2117.66|2116.26|2117.54|2116.14|2117.66|2116.26|2117.54|2116.14|0
1648827070000|2022-04-01 15:31:10|2117.41|2116.01|2117.54|2116.14|2117.54|2116.14|2117.41|2116.01|0
1648827080000|2022-04-01 15:31:20|2117.66|2116.26|2117.66|2116.26|2117.79|2116.39|2117.66|2116.26|0
1648827090000|2022-04-01 15:31:30|2118.29|2116.89|2118.54|2117.14|2118.66|2117.26|2118.29|2116.89|14
1648827100000|2022-04-01 15:31:40|||||||||440
1648827110000|2022-04-01 15:31:50|||||||||2
1648827120000|2022-04-01 15:32:00|2118.41|2117.01|2118.41|2117.01|2118.41|2117.01|2118.41|2117.01|31
1648827160000|2022-04-01 15:32:40|2118.29|2116.89|2117.91|2116.51|2118.29|2116.89|2117.91|2116.51|0
1648827170000|2022-04-01 15:32:50|2118.04|2116.64|2118.04|2116.64|2118.04|2116.64|2118.04|2116.64|0
1648827180000|2022-04-01 15:33:00|2118.16|2116.76|2118.16|2116.76|2118.16|2116.76|2118.16|2116.76|5
1648827190000|2022-04-01 15:33:10|2118.04|2116.64|2118.16|2116.76|2118.16|2116.76|2118.04|2116.64|0
1648827210000|2022-04-01 15:33:30|2118.29|2116.89|2118.29|2116.89|2118.29|2116.89|2118.29|2116.89|10
1648827220000|2022-04-01 15:33:40|2119.29|2117.89|2119.29|2117.89|2119.29|2117.89|2119.29|2117.89|3
1648827230000|2022-04-01 15:33:50|2119.54|2118.14|2119.54|2118.14|2119.54|2118.14|2119.54|2118.14|31
1648827260000|2022-04-01 15:34:20|||||||||25
1648827270000|2022-04-01 15:34:30|2119.66|2118.26|2119.29|2117.89|2119.66|2118.26|2119.29|2117.89|3510
1648827290000|2022-04-01 15:34:50|||||||||16
1648827310000|2022-04-01 15:35:10|||||||||1
1648827330000|2022-04-01 15:35:30|||||||||1
1648827350000|2022-04-01 15:35:50|||||||||1
1648827360000|2022-04-01 15:36:00|2119.16|2117.76|2118.66|2117.26|2119.29|2117.89|2118.41|2117.01|27
1648827370000|2022-04-01 15:36:10|2118.41|2117.01|2117.66|2116.26|2118.41|2117.01|2117.66|2116.26|12
1648827380000|2022-04-01 15:36:20|2117.79|2116.39|2117.79|2116.39|2117.79|2116.39|2117.79|2116.39|5
1648827390000|2022-04-01 15:36:30|2118.29|2116.89|2117.91|2116.51|2118.29|2116.89|2117.54|2116.14|1
1648827410000|2022-04-01 15:36:50|||||||||2
1648827420000|2022-04-01 15:37:00|2117.79|2116.39|2117.79|2116.39|2117.79|2116.39|2117.79|2116.39|0
1648827440000|2022-04-01 15:37:20|2117.54|2116.14|2117.54|2116.14|2117.54|2116.14|2117.54|2116.14|0
1648827450000|2022-04-01 15:37:30|2117.79|2116.39|2117.79|2116.39|2117.79|2116.39|2117.79|2116.39|1
1648827460000|2022-04-01 15:37:40|2117.66|2116.26|2118.16|2116.76|2118.16|2116.76|2117.66|2116.26|5
1648827470000|2022-04-01 15:37:50|2118.41|2117.01|2118.41|2117.01|2118.54|2117.14|2118.41|2117.01|10
1648827480000|2022-04-01 15:38:00|2118.54|2117.14|2117.91|2116.51|2118.54|2117.14|2117.91|2116.51|0
1648827500000|2022-04-01 15:38:20|2118.91|2117.51|2118.66|2117.26|2118.91|2117.51|2118.54|2117.14|1
1648827510000|2022-04-01 15:38:30|2118.54|2117.14|2118.54|2117.14|2118.54|2117.14|2118.54|2117.14|0
1648827540000|2022-04-01 15:39:00|2118.29|2116.89|2119.16|2117.76|2119.16|2117.76|2117.91|2116.51|9
1648827550000|2022-04-01 15:39:10|2118.41|2117.01|2118.29|2116.89|2118.41|2117.01|2118.29|2116.89|8
1648827560000|2022-04-01 15:39:20|2118.41|2117.01|2118.29|2116.89|2118.41|2117.01|2118.29|2116.89|0
1648827600000|2022-04-01 15:40:00|2118.16|2116.76|2118.04|2116.64|2118.16|2116.76|2118.04|2116.64|4
1648827610000|2022-04-01 15:40:10|2117.79|2116.39|2117.66|2116.26|2117.79|2116.39|2117.66|2116.26|0
1648827620000|2022-04-01 15:40:20|2118.91|2117.51|2118.91|2117.51|2118.91|2117.51|2117.91|2116.51|39
1648827630000|2022-04-01 15:40:30|2118.16|2116.76|2118.91|2117.51|2118.91|2117.51|2117.91|2116.51|39
1648827640000|2022-04-01 15:40:40|2118.79|2117.39|2118.79|2117.39|2118.79|2117.39|2118.79|2117.39|3
1648827710000|2022-04-01 15:41:50|||||||||2
1648827720000|2022-04-01 15:42:00|2118.91|2117.51|2118.79|2117.39|2118.91|2117.51|2118.79|2117.39|0
1648827750000|2022-04-01 15:42:30|2118.66|2117.26|2118.79|2117.39|2118.91|2117.51|2118.66|2117.26|2
1648827760000|2022-04-01 15:42:40|2117.91|2116.51|2118.66|2117.26|2118.79|2117.39|2117.91|2116.51|36
1648827770000|2022-04-01 15:42:50|2118.79|2117.39|2117.66|2116.26|2118.79|2117.39|2117.66|2116.26|36
1648827780000|2022-04-01 15:43:00|2117.54|2116.14|2117.29|2115.89|2117.54|2116.14|2117.29|2115.89|0
1648827800000|2022-04-01 15:43:20|2117.16|2115.76|2117.16|2115.76|2117.16|2115.76|2117.16|2115.76|0
1648827820000|2022-04-01 15:43:40|2117.29|2115.89|2117.41|2116.01|2117.41|2116.01|2117.29|2115.89|0
1648827830000|2022-04-01 15:43:50|2117.29|2115.89|2117.29|2115.89|2117.41|2116.01|2117.29|2115.89|0
1648827840000|2022-04-01 15:44:00|2117.79|2116.39|2117.54|2116.14|2118.04|2116.64|2117.16|2115.76|1
1648827850000|2022-04-01 15:44:10|2117.41|2116.01|2117.41|2116.01|2117.41|2116.01|2117.41|2116.01|0
1648827900000|2022-04-01 15:45:00|2117.29|2115.89|2117.29|2115.89|2117.29|2115.89|2117.29|2115.89|0
1648827960000|2022-04-01 15:46:00|2117.54|2116.14|2117.16|2115.76|2117.54|2116.14|2117.16|2115.76|0
1648827970000|2022-04-01 15:46:10|2117.54|2116.14|2117.66|2116.26|2117.66|2116.26|2117.54|2116.14|1
1648828000000|2022-04-01 15:46:40|2117.79|2116.39|2117.91|2116.51|2117.91|2116.51|2117.79|2116.39|0
1648828010000|2022-04-01 15:46:50|2118.16|2116.76|2117.54|2116.14|2118.16|2116.76|2117.54|2116.14|6
1648828020000|2022-04-01 15:47:00|2118.04|2116.64|2118.04|2116.64|2118.04|2116.64|2117.79|2116.39|0
1648828030000|2022-04-01 15:47:10|2117.91|2116.51|2117.91|2116.51|2117.91|2116.51|2117.91|2116.51|0
1648828050000|2022-04-01 15:47:30|2118.04|2116.64|2118.04|2116.64|2118.04|2116.64|2118.04|2116.64|0
1648828060000|2022-04-01 15:47:40|2118.16|2116.76|2118.16|2116.76|2118.16|2116.76|2118.16|2116.76|0
1648828140000|2022-04-01 15:49:00|2118.04|2116.64|2118.16|2116.76|2118.16|2116.76|2118.04|2116.64|0
1648828190000|2022-04-01 15:49:50|2118.04|2116.64|2118.04|2116.64|2118.04|2116.64|2118.04|2116.64|0
1648828200000|2022-04-01 15:50:00|2118.16|2116.76|2117.91|2116.51|2118.16|2116.76|2117.91|2116.51|0
1648828210000|2022-04-01 15:50:10|2118.04|2116.64|2118.04|2116.64|2118.04|2116.64|2118.04|2116.64|0
1648828240000|2022-04-01 15:50:40|2117.91|2116.51|2117.91|2116.51|2117.91|2116.51|2117.91|2116.51|0
1648828260000|2022-04-01 15:51:00|2117.79|2116.39|2117.79|2116.39|2117.79|2116.39|2117.79|2116.39|0
1648828280000|2022-04-01 15:51:20|2117.29|2115.89|2117.79|2116.39|2117.79|2116.39|2117.29|2115.89|1
1648828290000|2022-04-01 15:51:30|2116.91|2115.51|2116.91|2115.51|2116.91|2115.51|2116.91|2115.51|3
1648828320000|2022-04-01 15:52:00|2116.79|2115.39|2116.91|2115.51|2116.91|2115.51|2116.79|2115.39|1
1648828330000|2022-04-01 15:52:10|2117.79|2116.39|2116.16|2114.76|2117.79|2116.39|2116.16|2114.76|15
1648828340000|2022-04-01 15:52:20|2117.41|2116.01|2117.54|2116.14|2117.66|2116.26|2117.41|2116.01|3
1648828350000|2022-04-01 15:52:30|2117.41|2116.01|2117.41|2116.01|2117.41|2116.01|2117.41|2116.01|0
1648828380000|2022-04-01 15:53:00|2117.54|2116.14|2115.66|2114.26|2117.54|2116.14|2115.66|2114.26|11
1648828400000|2022-04-01 15:53:20|2117.04|2115.64|2115.29|2113.89|2117.04|2115.64|2115.29|2113.89|15
1648828410000|2022-04-01 15:53:30|||||||||2
1648828430000|2022-04-01 15:53:50|2116.16|2114.76|2116.16|2114.76|2116.16|2114.76|2115.04|2113.64|8
1648828440000|2022-04-01 15:54:00|2116.29|2114.89|2116.29|2114.89|2116.29|2114.89|2116.16|2114.76|0
1648828450000|2022-04-01 15:54:10|2116.41|2115.01|2116.54|2115.14|2116.54|2115.14|2116.41|2115.01|0
1648828460000|2022-04-01 15:54:20|2116.41|2115.01|2116.29|2114.89|2116.41|2115.01|2116.29|2114.89|35
1648828480000|2022-04-01 15:54:40|2115.91|2114.51|2115.79|2114.39|2115.91|2114.51|2115.66|2114.26|0
1648828570000|2022-04-01 15:56:10|2115.29|2113.89|2115.29|2113.89|2115.29|2113.89|2115.29|2113.89|0
1648828580000|2022-04-01 15:56:20|2115.79|2114.39|2115.79|2114.39|2115.79|2114.39|2115.79|2114.39|0
1648828600000|2022-04-01 15:56:40|2115.66|2114.26|2115.66|2114.26|2115.66|2114.26|2115.66|2114.26|5
1648828620000|2022-04-01 15:57:00|2115.41|2114.01|2115.41|2114.01|2115.41|2114.01|2115.41|2114.01|0
1648828630000|2022-04-01 15:57:10|2115.29|2113.89|2115.29|2113.89|2115.29|2113.89|2115.29|2113.89|4
1648828640000|2022-04-01 15:57:20|2115.41|2114.01|2115.16|2113.76|2115.41|2114.01|2115.16|2113.76|1
1648828740000|2022-04-01 15:59:00|2115.04|2113.64|2114.91|2113.51|2115.04|2113.64|2114.91|2113.51|1
1648828770000|2022-04-01 15:59:30|2115.04|2113.64|2115.04|2113.64|2115.04|2113.64|2115.04|2113.64|0
1648828780000|2022-04-01 15:59:40|2115.16|2113.76|2115.16|2113.76|2115.16|2113.76|2115.16|2113.76|0
1648828790000|2022-04-01 15:59:50|2115.29|2113.89|2115.35|2113.85|2115.88|2114.38|2115.29|2113.85|1
1648828800000|2022-04-01 16:00:00|2115.34|2113.84|2115.88|2114.38|2115.88|2114.38|2115.32|2113.82|0
1648828810000|2022-04-01 16:00:10|2115.87|2114.37|2115.87|2114.37|2115.87|2114.37|2115.87|2114.37|0
1648828820000|2022-04-01 16:00:20|2115.61|2114.11|2115.33|2113.83|2115.61|2114.11|2115.33|2113.83|0
1648828830000|2022-04-01 16:00:30|2115.32|2113.82|2115.31|2113.81|2115.32|2113.82|2115.31|2113.81|0
1648828840000|2022-04-01 16:00:40|2115.3|2113.8|2114.77|2113.27|2115.31|2113.81|2114.77|2113.27|0
1648828850000|2022-04-01 16:00:50|2114.78|2113.28|2114.77|2113.27|2114.78|2113.28|2114.5|2113|0
1648828860000|2022-04-01 16:01:00|2114.76|2113.26|2114.5|2113|2114.77|2113.27|2114.5|2113|0
1648828870000|2022-04-01 16:01:10|2114.24|2112.74|2114.19|2112.69|2114.24|2112.74|2114.18|2112.68|0
1648828880000|2022-04-01 16:01:20|2114.18|2112.68|2114.18|2112.68|2114.18|2112.68|2114.18|2112.68|0
1648828890000|2022-04-01 16:01:30|2114.71|2113.21|2114.72|2113.22|2115.25|2113.75|2114.71|2113.21|0
1648828900000|2022-04-01 16:01:40|2114.71|2113.21|2114.7|2113.2|2114.71|2113.21|2114.7|2113.2|0
1648828910000|2022-04-01 16:01:50|2114.71|2113.21|2114.7|2113.2|2114.71|2113.21|2114.17|2112.67|0
1648828920000|2022-04-01 16:02:00|2114.71|2113.21|2114.72|2113.22|2114.72|2113.22|2114.71|2113.21|0
1648828930000|2022-04-01 16:02:10|2114.71|2113.21|2114.71|2113.21|2114.72|2113.22|2114.71|2113.21|0
1648828940000|2022-04-01 16:02:20|2115.24|2113.74|2114.69|2113.19|2115.24|2113.74|2114.69|2113.19|0
1648828950000|2022-04-01 16:02:30|2114.16|2112.66|2114.7|2113.2|2114.71|2113.21|2114.16|2112.66|0
1648828960000|2022-04-01 16:02:40|2114.18|2112.68|2114.17|2112.67|2114.18|2112.68|2114.16|2112.66|0
1648828970000|2022-04-01 16:02:50|2114.18|2112.68|2114.71|2113.21|2114.71|2113.21|2114.17|2112.67|0
1648828980000|2022-04-01 16:03:00|2114.44|2112.94|2114.71|2113.21|2114.71|2113.21|2114.44|2112.94|0
1648828990000|2022-04-01 16:03:10|2114.72|2113.22|2114.72|2113.22|2114.72|2113.22|2114.72|2113.22|0
1648829000000|2022-04-01 16:03:20|2114.19|2112.69|2114.19|2112.69|2114.72|2113.22|2114.18|2112.68|0
1648829010000|2022-04-01 16:03:30|2114.72|2113.22|2114.2|2112.7|2114.73|2113.23|2114.2|2112.7|0
1648829020000|2022-04-01 16:03:40|2114.21|2112.71|2114.73|2113.23|2114.73|2113.23|2114.2|2112.7|0
1648829030000|2022-04-01 16:03:50|2114.74|2113.24|2114.2|2112.7|2114.74|2113.24|2114.2|2112.7|0
1648829040000|2022-04-01 16:04:00|2114.21|2112.71|2114.2|2112.7|2114.74|2113.24|2114.2|2112.7|0
1648829050000|2022-04-01 16:04:10|2114.19|2112.69|2113.65|2112.15|2114.2|2112.7|2113.65|2112.15|0
1648829060000|2022-04-01 16:04:20|2113.66|2112.16|2113.65|2112.15|2113.66|2112.16|2113.65|2112.15|0
1648829070000|2022-04-01 16:04:30|2113.64|2112.14|2113.65|2112.15|2113.65|2112.15|2113.64|2112.14|0
1648829080000|2022-04-01 16:04:40|2113.64|2112.14|2113.64|2112.14|2113.65|2112.15|2113.64|2112.14|0
1648829090000|2022-04-01 16:04:50|2113.65|2112.15|2113.63|2112.13|2113.65|2112.15|2113.63|2112.13|0
1648829100000|2022-04-01 16:05:00|2113.62|2112.12|2113.34|2111.84|2113.62|2112.12|2113.08|2111.58|0
1648829110000|2022-04-01 16:05:10|2113.08|2111.58|2113.07|2111.57|2113.08|2111.58|2112.79|2111.29|0
1648829120000|2022-04-01 16:05:20|2113.08|2111.58|2113.08|2111.58|2113.09|2111.59|2112.8|2111.3|0
1648829130000|2022-04-01 16:05:30|2113.09|2111.59|2113.08|2111.58|2113.09|2111.59|2113.08|2111.58|0
1648829140000|2022-04-01 16:05:40|2113.09|2111.59|2113.88|2112.38|2113.89|2112.39|2113.09|2111.59|0
1648829150000|2022-04-01 16:05:50|2113.87|2112.37|2113.34|2111.84|2113.87|2112.37|2113.34|2111.84|0
1648829160000|2022-04-01 16:06:00|2113.33|2111.83|2113.86|2112.36|2113.86|2112.36|2113.33|2111.83|0
1648829170000|2022-04-01 16:06:10|2113.87|2112.37|2113.33|2111.83|2113.88|2112.38|2113.33|2111.83|0
1648829180000|2022-04-01 16:06:20|2113.34|2111.84|2113.6|2112.1|2113.87|2112.37|2113.33|2111.83|0
1648829190000|2022-04-01 16:06:30|2113.34|2111.84|2113.32|2111.82|2113.34|2111.84|2113.31|2111.81|0
1648829200000|2022-04-01 16:06:40|2113.33|2111.83|2113.31|2111.81|2113.33|2111.83|2112.78|2111.28|0
1648829220000|2022-04-01 16:07:00|2113.3|2111.8|2113.31|2111.81|2113.31|2111.81|2113.3|2111.8|0
1648829230000|2022-04-01 16:07:10|2113.32|2111.82|2113.32|2111.82|2113.33|2111.83|2113.31|2111.81|0
1648829240000|2022-04-01 16:07:20|2113.31|2111.81|2113.32|2111.82|2113.32|2111.82|2113.31|2111.81|0
1648829250000|2022-04-01 16:07:30|2113.31|2111.81|2113.32|2111.82|2113.32|2111.82|2113.31|2111.81|0
1648829260000|2022-04-01 16:07:40|2113.31|2111.81|2113.31|2111.81|2113.31|2111.81|2113.31|2111.81|0
1648829270000|2022-04-01 16:07:50|2113.32|2111.82|2113.31|2111.81|2113.32|2111.82|2113.31|2111.81|0
1648829280000|2022-04-01 16:08:00|2113.32|2111.82|2113.32|2111.82|2113.32|2111.82|2113.32|2111.82|0
1648829290000|2022-04-01 16:08:10|2113.31|2111.81|2113.31|2111.81|2113.31|2111.81|2113.31|2111.81|0
1648829300000|2022-04-01 16:08:20|2113.32|2111.82|2113.31|2111.81|2113.84|2112.34|2113.31|2111.81|0
1648829310000|2022-04-01 16:08:30|2113.32|2111.82|2113.31|2111.81|2113.32|2111.82|2113.31|2111.81|0
1648829320000|2022-04-01 16:08:40|2113.32|2111.82|2113.31|2111.81|2113.32|2111.82|2113.31|2111.81|0
1648829330000|2022-04-01 16:08:50|2113.32|2111.82|2113.32|2111.82|2113.32|2111.82|2113.32|2111.82|0
1648829340000|2022-04-01 16:09:00|2113.31|2111.81|2113.32|2111.82|2113.32|2111.82|2113.31|2111.81|0
1648829350000|2022-04-01 16:09:10|2113.31|2111.81|2113.29|2111.79|2113.32|2111.82|2113.29|2111.79|0
1648829360000|2022-04-01 16:09:20|2113.3|2111.8|2113.3|2111.8|2113.3|2111.8|2113.3|2111.8|0
1648829370000|2022-04-01 16:09:30|2113.04|2111.54|2113.86|2112.36|2113.87|2112.37|2113.04|2111.54|0
1648829380000|2022-04-01 16:09:40|2113.87|2112.37|2113.87|2112.37|2113.87|2112.37|2113.86|2112.36|0
1648829390000|2022-04-01 16:09:50|2113.86|2112.36|2113.88|2112.38|2113.88|2112.38|2113.86|2112.36|0
1648829400000|2022-04-01 16:10:00|2113.87|2112.37|2114.43|2112.93|2114.45|2112.95|2113.87|2112.37|0
1648829410000|2022-04-01 16:10:10|2114.17|2112.67|2113.89|2112.39|2114.43|2112.93|2113.89|2112.39|0
1648829420000|2022-04-01 16:10:20|2113.9|2112.4|2113.89|2112.39|2114.42|2112.92|2113.89|2112.39|0
1648829430000|2022-04-01 16:10:30|2113.88|2112.38|2113.87|2112.37|2113.88|2112.38|2113.86|2112.36|0
1648829440000|2022-04-01 16:10:40|2113.88|2112.38|2113.87|2112.37|2113.88|2112.38|2113.87|2112.37|0
1648829450000|2022-04-01 16:10:50|2113.88|2112.38|2113.87|2112.37|2113.88|2112.38|2113.87|2112.37|0
1648829460000|2022-04-01 16:11:00|2113.88|2112.38|2114.41|2112.91|2114.42|2112.92|2113.88|2112.38|0
1648829470000|2022-04-01 16:11:10|2114.4|2112.9|2114.4|2112.9|2114.41|2112.91|2114.14|2112.64|0
1648829480000|2022-04-01 16:11:20|2114.41|2112.91|2114.4|2112.9|2114.41|2112.91|2114.4|2112.9|0
1648829490000|2022-04-01 16:11:30|2113.87|2112.37|2113.87|2112.37|2114.4|2112.9|2113.86|2112.36|0
1648829500000|2022-04-01 16:11:40|2113.86|2112.36|2113.86|2112.36|2113.87|2112.37|2113.86|2112.36|0
1648829510000|2022-04-01 16:11:50|2113.87|2112.37|2113.86|2112.36|2113.87|2112.37|2113.86|2112.36|0
1648829520000|2022-04-01 16:12:00|2113.85|2112.35|2113.86|2112.36|2113.86|2112.36|2113.32|2111.82|0
1648829530000|2022-04-01 16:12:10|2113.87|2112.37|2113.87|2112.37|2113.88|2112.38|2113.87|2112.37|0
1648829540000|2022-04-01 16:12:20|2113.86|2112.36|2113.86|2112.36|2113.87|2112.37|2113.86|2112.36|0
1648829550000|2022-04-01 16:12:30|2113.87|2112.37|2113.85|2112.35|2113.87|2112.37|2113.85|2112.35|0
1648829560000|2022-04-01 16:12:40|2113.86|2112.36|2113.86|2112.36|2113.87|2112.37|2113.86|2112.36|0
1648829570000|2022-04-01 16:12:50|2113.85|2112.35|2113.84|2112.34|2113.86|2112.36|2113.84|2112.34|0
1648829580000|2022-04-01 16:13:00|2113.85|2112.35|2113.87|2112.37|2113.87|2112.37|2113.85|2112.35|0
1648829590000|2022-04-01 16:13:10|2113.86|2112.36|2113.86|2112.36|2113.87|2112.37|2113.84|2112.34|0
1648829600000|2022-04-01 16:13:20|2113.87|2112.37|2113.87|2112.37|2113.87|2112.37|2113.86|2112.36|0
1648829610000|2022-04-01 16:13:30|2113.86|2112.36|2114.4|2112.9|2114.4|2112.9|2113.86|2112.36|0
1648829620000|2022-04-01 16:13:40|2114.41|2112.91|2114.41|2112.91|2114.41|2112.91|2114.4|2112.9|0
1648829630000|2022-04-01 16:13:50|2114.42|2112.92|2114.95|2113.45|2114.95|2113.45|2114.41|2112.91|0
1648829640000|2022-04-01 16:14:00|2114.94|2113.44|2114.41|2112.91|2114.94|2113.44|2114.41|2112.91|0
1648829650000|2022-04-01 16:14:10|2114.42|2112.92|2114.41|2112.91|2114.43|2112.93|2114.41|2112.91|0
1648829660000|2022-04-01 16:14:20|2114.42|2112.92|2114.43|2112.93|2114.43|2112.93|2114.41|2112.91|0
1648829670000|2022-04-01 16:14:30|2114.44|2112.94|2114.44|2112.94|2114.97|2113.47|2114.44|2112.94|0
1648829680000|2022-04-01 16:14:40|2114.43|2112.93|2114.97|2113.47|2114.97|2113.47|2114.43|2112.93|0
1648829690000|2022-04-01 16:14:50|2114.96|2113.46|2114.97|2113.47|2114.97|2113.47|2114.95|2113.45|0
1648829700000|2022-04-01 16:15:00|2114.98|2113.48|2114.98|2113.48|2114.98|2113.48|2114.97|2113.47|0
1648829710000|2022-04-01 16:15:10|2115.51|2114.01|2115.51|2114.01|2115.52|2114.02|2115.5|2114|0
1648829720000|2022-04-01 16:15:20|2115.5|2114|2115.52|2114.02|2115.52|2114.02|2114.97|2113.47|0
1648829730000|2022-04-01 16:15:30|2115.51|2114.01|2115.5|2114|2115.52|2114.02|2115.5|2114|0
1648829740000|2022-04-01 16:15:40|2115.48|2113.98|2114.95|2113.45|2115.48|2113.98|2114.95|2113.45|0
1648829750000|2022-04-01 16:15:50|2114.94|2113.44|2114.95|2113.45|2114.95|2113.45|2114.93|2113.43|0
1648829760000|2022-04-01 16:16:00|2114.94|2113.44|2114.95|2113.45|2114.95|2113.45|2114.94|2113.44|0
1648829770000|2022-04-01 16:16:10|2114.94|2113.44|2114.92|2113.42|2114.94|2113.44|2114.92|2113.42|0
1648829780000|2022-04-01 16:16:20|2114.39|2112.89|2114.4|2112.9|2114.4|2112.9|2114.39|2112.89|0
1648829790000|2022-04-01 16:16:30|2114.39|2112.89|2114.39|2112.89|2114.4|2112.9|2114.39|2112.89|0
1648829800000|2022-04-01 16:16:40|2113.86|2112.36|2113.86|2112.36|2113.87|2112.37|2113.86|2112.36|0
1648829810000|2022-04-01 16:16:50|2113.87|2112.37|2113.87|2112.37|2114.41|2112.91|2113.87|2112.37|0
1648829820000|2022-04-01 16:17:00|2113.86|2112.36|2113.86|2112.36|2113.87|2112.37|2113.86|2112.36|0
1648829830000|2022-04-01 16:17:10|2113.87|2112.37|2113.87|2112.37|2114.4|2112.9|2113.87|2112.37|0
1648829840000|2022-04-01 16:17:20|2113.86|2112.36|2113.86|2112.36|2113.87|2112.37|2113.86|2112.36|0
1648829850000|2022-04-01 16:17:30|2113.85|2112.35|2113.32|2111.82|2113.85|2112.35|2113.31|2111.81|0
1648829860000|2022-04-01 16:17:40|2113.31|2111.81|2113.31|2111.81|2113.32|2111.82|2113.31|2111.81|0
1648829870000|2022-04-01 16:17:50|2113.3|2111.8|2113.31|2111.81|2113.31|2111.81|2113.3|2111.8|0
1648829880000|2022-04-01 16:18:00|2113.3|2111.8|2113.31|2111.81|2113.31|2111.81|2113.3|2111.8|0
1648829890000|2022-04-01 16:18:10|2113.32|2111.82|2113.86|2112.36|2113.86|2112.36|2113.32|2111.82|0
1648829900000|2022-04-01 16:18:20|2113.87|2112.37|2113.86|2112.36|2113.87|2112.37|2113.86|2112.36|0
1648829910000|2022-04-01 16:18:30|2113.85|2112.35|2113.87|2112.37|2114.14|2112.64|2113.85|2112.35|0
1648829920000|2022-04-01 16:18:40|2113.88|2112.38|2113.87|2112.37|2113.88|2112.38|2113.87|2112.37|0
1648829930000|2022-04-01 16:18:50|2113.86|2112.36|2113.87|2112.37|2113.87|2112.37|2113.86|2112.36|0
1648829940000|2022-04-01 16:19:00|2113.88|2112.38|2114.41|2112.91|2114.42|2112.92|2113.88|2112.38|0
1648829950000|2022-04-01 16:19:10|2114.42|2112.92|2114.42|2112.92|2114.42|2112.92|2114.42|2112.92|0
1648829960000|2022-04-01 16:19:20|2114.41|2112.91|2114.42|2112.92|2114.42|2112.92|2114.41|2112.91|0
1648829970000|2022-04-01 16:19:30|2114.41|2112.91|2114.4|2112.9|2114.42|2112.92|2114.4|2112.9|0
1648829980000|2022-04-01 16:19:40|2114.41|2112.91|2113.87|2112.37|2114.41|2112.91|2113.87|2112.37|0
1648829990000|2022-04-01 16:19:50|2113.88|2112.38|2114.4|2112.9|2114.41|2112.91|2113.88|2112.38|0
1648830000000|2022-04-01 16:20:00|2113.87|2112.37|2113.89|2112.39|2114.13|2112.63|2113.6|2112.1|0
1648830010000|2022-04-01 16:20:10|2113.88|2112.38|2113.88|2112.38|2113.89|2112.39|2113.87|2112.37|0
1648830020000|2022-04-01 16:20:20|2113.87|2112.37|2113.88|2112.38|2113.88|2112.38|2113.87|2112.37|0
1648830040000|2022-04-01 16:20:40|2113.89|2112.39|2113.88|2112.38|2114.42|2112.92|2113.87|2112.37|0
1648830050000|2022-04-01 16:20:50|2114.41|2112.91|2113.87|2112.37|2114.41|2112.91|2113.87|2112.37|0
1648830060000|2022-04-01 16:21:00|2113.88|2112.38|2113.9|2112.4|2113.9|2112.4|2113.88|2112.38|0
1648830070000|2022-04-01 16:21:10|2113.91|2112.41|2113.9|2112.4|2113.91|2112.41|2113.9|2112.4|0
1648830080000|2022-04-01 16:21:20|2113.91|2112.41|2114.44|2112.94|2114.44|2112.94|2113.91|2112.41|0
1648830090000|2022-04-01 16:21:30|2114.45|2112.95|2114.98|2113.48|2114.98|2113.48|2114.45|2112.95|0
1648830100000|2022-04-01 16:21:40|2114.97|2113.47|2114.98|2113.48|2114.98|2113.48|2114.97|2113.47|0
1648830110000|2022-04-01 16:21:50|2114.99|2113.49|2114.97|2113.47|2114.99|2113.49|2114.97|2113.47|0
1648830120000|2022-04-01 16:22:00|2114.96|2113.46|2114.96|2113.46|2114.97|2113.47|2114.96|2113.46|0
1648830130000|2022-04-01 16:22:10|2114.95|2113.45|2114.96|2113.46|2114.97|2113.47|2114.95|2113.45|0
1648830140000|2022-04-01 16:22:20|2114.97|2113.47|2114.96|2113.46|2114.97|2113.47|2114.95|2113.45|0
1648830150000|2022-04-01 16:22:30|2114.97|2113.47|2114.97|2113.47|2114.98|2113.48|2114.96|2113.46|0
1648830160000|2022-04-01 16:22:40|2114.98|2113.48|2115.5|2114|2115.51|2114.01|2114.98|2113.48|0
1648830170000|2022-04-01 16:22:50|2115.76|2114.26|2116.03|2114.53|2116.03|2114.53|2115.5|2114|0
1648830180000|2022-04-01 16:23:00|2116.02|2114.52|2116.03|2114.53|2116.03|2114.53|2115.76|2114.26|0
1648830190000|2022-04-01 16:23:10|2116.04|2114.54|2116.04|2114.54|2116.05|2114.55|2116.04|2114.54|0
1648830200000|2022-04-01 16:23:20|2116.03|2114.53|2116.05|2114.55|2116.05|2114.55|2116.03|2114.53|0
1648830210000|2022-04-01 16:23:30|2116.04|2114.54|2116.04|2114.54|2116.05|2114.55|2116.04|2114.54|0
1648830220000|2022-04-01 16:23:40|2115.78|2114.28|2116.04|2114.54|2116.05|2114.55|2115.78|2114.28|0
1648830230000|2022-04-01 16:23:50|2116.05|2114.55|2115.52|2114.02|2116.06|2114.56|2115.51|2114.01|0
1648830240000|2022-04-01 16:24:00|2115.51|2114.01|2115.52|2114.02|2116.05|2114.55|2115.51|2114.01|0
1648830250000|2022-04-01 16:24:10|2115.51|2114.01|2115.5|2114|2115.51|2114.01|2115.5|2114|0
1648830260000|2022-04-01 16:24:20|2115.49|2113.99|2115.49|2113.99|2115.5|2114|2115.49|2113.99|0
1648830270000|2022-04-01 16:24:30|2115.48|2113.98|2115.48|2113.98|2115.5|2114|2115.48|2113.98|0
1648830280000|2022-04-01 16:24:40|2114.95|2113.45|2115.5|2114|2115.5|2114|2114.95|2113.45|0
1648830290000|2022-04-01 16:24:50|2115.51|2114.01|2115.51|2114.01|2115.51|2114.01|2115.5|2114|0
1648830300000|2022-04-01 16:25:00|2115.5|2114|2115.52|2114.02|2116.05|2114.55|2115.5|2114|0
1648830310000|2022-04-01 16:25:10|2115.53|2114.03|2116.05|2114.55|2116.05|2114.55|2115.52|2114.02|0
1648830320000|2022-04-01 16:25:20|2116.06|2114.56|2116.06|2114.56|2116.07|2114.57|2116.05|2114.55|0
1648830330000|2022-04-01 16:25:30|2116.07|2114.57|2116.06|2114.56|2116.07|2114.57|2116.05|2114.55|0
1648830340000|2022-04-01 16:25:40|2116.07|2114.57|2116.07|2114.57|2116.07|2114.57|2116.06|2114.56|0
1648830350000|2022-04-01 16:25:50|2116.06|2114.56|2116.07|2114.57|2116.07|2114.57|2116.05|2114.55|0
1648830360000|2022-04-01 16:26:00|2116.06|2114.56|2116.05|2114.55|2116.06|2114.56|2116.05|2114.55|0
1648830370000|2022-04-01 16:26:10|2116.04|2114.54|2116.05|2114.55|2116.05|2114.55|2116.04|2114.54|0
1648830380000|2022-04-01 16:26:20|2116.04|2114.54|2116.04|2114.54|2116.05|2114.55|2116.04|2114.54|0
1648830390000|2022-04-01 16:26:30|2116.05|2114.55|2116.04|2114.54|2116.05|2114.55|2116.04|2114.54|0
1648830400000|2022-04-01 16:26:40|2115.52|2114.02|2115.5|2114|2115.52|2114.02|2115.5|2114|0
1648830410000|2022-04-01 16:26:50|2115.49|2113.99|2115.51|2114.01|2115.51|2114.01|2115.49|2113.99|0
1648830420000|2022-04-01 16:27:00|2115.5|2114|2115.5|2114|2115.51|2114.01|2115.49|2113.99|0
1648830430000|2022-04-01 16:27:10|2115.49|2113.99|2115.5|2114|2115.5|2114|2115.49|2113.99|0
1648830440000|2022-04-01 16:27:20|2115.51|2114.01|2116.04|2114.54|2116.04|2114.54|2115.51|2114.01|0
1648830460000|2022-04-01 16:27:40|2116.05|2114.55|2116.03|2114.53|2116.05|2114.55|2116.03|2114.53|0
1648830470000|2022-04-01 16:27:50|2116.04|2114.54|2116.03|2114.53|2116.04|2114.54|2116.03|2114.53|0
1648830480000|2022-04-01 16:28:00|2116.04|2114.54|2116.04|2114.54|2116.05|2114.55|2116.03|2114.53|0
1648830490000|2022-04-01 16:28:10|2116.05|2114.55|2116.05|2114.55|2116.06|2114.56|2116.05|2114.55|0
1648830500000|2022-04-01 16:28:20|2116.04|2114.54|2115.51|2114.01|2116.04|2114.54|2115.51|2114.01|0
1648830510000|2022-04-01 16:28:30|2115.52|2114.02|2115.79|2114.29|2115.79|2114.29|2115.51|2114.01|0
1648830520000|2022-04-01 16:28:40|2115.53|2114.03|2115.53|2114.03|2115.79|2114.29|2115.52|2114.02|0
1648830530000|2022-04-01 16:28:50|2115.52|2114.02|2115.52|2114.02|2115.53|2114.03|2115.52|2114.02|0
1648830540000|2022-04-01 16:29:00|2115.54|2114.04|2115.54|2114.04|2115.54|2114.04|2115.53|2114.03|0
1648830560000|2022-04-01 16:29:20|2115.55|2114.05|2116.35|2114.85|2116.35|2114.85|2115.55|2114.05|0
1648830570000|2022-04-01 16:29:30|2116.09|2114.59|2116.09|2114.59|2116.09|2114.59|2116.08|2114.58|0
1648830580000|2022-04-01 16:29:40|2116.62|2115.12|2116.62|2115.12|2116.62|2115.12|2116.62|2115.12|0
1648830590000|2022-04-01 16:29:50|2116.63|2115.13|2116.62|2115.12|2116.63|2115.13|2116.61|2115.11|0
1648830600000|2022-04-01 16:30:00|2116.61|2115.11|2116.07|2114.57|2116.62|2115.12|2116.05|2114.55|0
1648830610000|2022-04-01 16:30:10|2116.06|2114.56|2116.06|2114.56|2116.07|2114.57|2116.06|2114.56|0
1648830620000|2022-04-01 16:30:20|2116.07|2114.57|2116.07|2114.57|2116.6|2115.1|2116.06|2114.56|0
1648830630000|2022-04-01 16:30:30|2116.06|2114.56|2116.06|2114.56|2116.06|2114.56|2116.05|2114.55|0
1648830640000|2022-04-01 16:30:40|2116.05|2114.55|2116.04|2114.54|2116.05|2114.55|2116.04|2114.54|0
1648830650000|2022-04-01 16:30:50|2116.03|2114.53|2115.48|2113.98|2116.03|2114.53|2115.48|2113.98|0
1648830660000|2022-04-01 16:31:00|2115.49|2113.99|2115.48|2113.98|2115.49|2113.99|2115.48|2113.98|0
1648830670000|2022-04-01 16:31:10|2115.22|2113.72|2114.95|2113.45|2115.48|2113.98|2114.95|2113.45|0
1648830680000|2022-04-01 16:31:20|2114.96|2113.46|2114.69|2113.19|2114.96|2113.46|2114.68|2113.18|0
1648830690000|2022-04-01 16:31:30|2114.95|2113.45|2114.41|2112.91|2114.97|2113.47|2114.15|2112.65|0
1648830700000|2022-04-01 16:31:40|2114.42|2112.92|2114.41|2112.91|2114.42|2112.92|2114.41|2112.91|0
1648830710000|2022-04-01 16:31:50|2114.42|2112.92|2114.41|2112.91|2114.42|2112.92|2114.41|2112.91|0
1648830720000|2022-04-01 16:32:00|2113.88|2112.38|2113.86|2112.36|2113.88|2112.38|2113.86|2112.36|0
1648830730000|2022-04-01 16:32:10|2113.87|2112.37|2113.32|2111.82|2113.87|2112.37|2113.32|2111.82|0
1648830740000|2022-04-01 16:32:20|2113.31|2111.81|2113.31|2111.81|2113.31|2111.81|2113.31|2111.81|0
1648830750000|2022-04-01 16:32:30|2113.32|2111.82|2113.31|2111.81|2113.32|2111.82|2112.78|2111.28|0
1648830760000|2022-04-01 16:32:40|2113.05|2111.55|2113.31|2111.81|2113.31|2111.81|2113.05|2111.55|0
1648830770000|2022-04-01 16:32:50|2113.05|2111.55|2113.31|2111.81|2113.31|2111.81|2112.77|2111.27|0
1648830780000|2022-04-01 16:33:00|2113.32|2111.82|2113.33|2111.83|2113.33|2111.83|2113.31|2111.81|0
1648830790000|2022-04-01 16:33:10|2113.32|2111.82|2113.33|2111.83|2113.34|2111.84|2113.32|2111.82|0
1648830800000|2022-04-01 16:33:20|2113.32|2111.82|2113.33|2111.83|2113.34|2111.84|2113.32|2111.82|0
1648830810000|2022-04-01 16:33:30|2113.34|2111.84|2113.34|2111.84|2113.34|2111.84|2113.34|2111.84|0
1648830820000|2022-04-01 16:33:40|2113.33|2111.83|2113.32|2111.82|2113.86|2112.36|2113.32|2111.82|0
1648830830000|2022-04-01 16:33:50|2113.31|2111.81|2113.29|2111.79|2113.32|2111.82|2113.29|2111.79|0
1648830840000|2022-04-01 16:34:00|2113.27|2111.77|2112.74|2111.24|2113.27|2111.77|2112.74|2111.24|0
1648830850000|2022-04-01 16:34:10|2112.73|2111.23|2112.74|2111.24|2112.74|2111.24|2112.73|2111.23|0
1648830860000|2022-04-01 16:34:20|2112.73|2111.23|2112.74|2111.24|2112.75|2111.25|2112.73|2111.23|0
1648830880000|2022-04-01 16:34:40|2112.75|2111.25|2112.75|2111.25|2112.75|2111.25|2112.74|2111.24|0
1648830890000|2022-04-01 16:34:50|2112.76|2111.26|2113.29|2111.79|2113.29|2111.79|2112.76|2111.26|0
1648830900000|2022-04-01 16:35:00|2113.28|2111.78|2113.27|2111.77|2113.29|2111.79|2113.27|2111.77|0
1648830910000|2022-04-01 16:35:10|2113.26|2111.76|2112.74|2111.24|2113.29|2111.79|2112.73|2111.23|0
1648830920000|2022-04-01 16:35:20|2112.75|2111.25|2113.28|2111.78|2113.29|2111.79|2112.74|2111.24|0
1648830930000|2022-04-01 16:35:30|2113.27|2111.77|2112.73|2111.23|2113.27|2111.77|2112.21|2110.71|0
1648830940000|2022-04-01 16:35:40|2112.74|2111.24|2112.74|2111.24|2112.74|2111.24|2112.73|2111.23|0
1648830950000|2022-04-01 16:35:50|2112.75|2111.25|2112.74|2111.24|2112.75|2111.25|2112.74|2111.24|0
1648830960000|2022-04-01 16:36:00|2112.73|2111.23|2112.19|2110.69|2112.74|2111.24|2112.19|2110.69|0
1648830970000|2022-04-01 16:36:10|2111.67|2110.17|2111.66|2110.16|2111.67|2110.17|2111.66|2110.16|0
1648830980000|2022-04-01 16:36:20|2111.67|2110.17|2111.68|2110.18|2111.68|2110.18|2111.67|2110.17|0
1648830990000|2022-04-01 16:36:30|2112.21|2110.71|2112.21|2110.71|2112.21|2110.71|2112.2|2110.7|0
1648831000000|2022-04-01 16:36:40|2112.2|2110.7|2111.67|2110.17|2112.2|2110.7|2111.67|2110.17|0
1648831010000|2022-04-01 16:36:50|2111.68|2110.18|2112.2|2110.7|2112.2|2110.7|2111.67|2110.17|0
1648831020000|2022-04-01 16:37:00|2112.21|2110.71|2112.21|2110.71|2112.22|2110.72|2112.2|2110.7|0
1648831030000|2022-04-01 16:37:10|2112.2|2110.7|2111.67|2110.17|2112.2|2110.7|2111.67|2110.17|0
1648831040000|2022-04-01 16:37:20|2111.68|2110.18|2111.66|2110.16|2111.68|2110.18|2111.4|2109.9|0
1648831050000|2022-04-01 16:37:30|2111.67|2110.17|2111.66|2110.16|2111.68|2110.18|2111.66|2110.16|0
1648831060000|2022-04-01 16:37:40|2111.67|2110.17|2112.2|2110.7|2112.2|2110.7|2111.67|2110.17|0
1648831070000|2022-04-01 16:37:50|2112.21|2110.71|2112.33|2110.83|2112.33|2110.83|2112.21|2110.71|0
1648831080000|2022-04-01 16:38:00|2112.32|2110.82|2112.88|2111.38|2112.88|2111.38|2112.32|2110.82|0
1648831090000|2022-04-01 16:38:10|2112.35|2110.85|2112.36|2110.86|2112.88|2111.38|2112.35|2110.85|0
1648831100000|2022-04-01 16:38:20|2112.35|2110.85|2112.34|2110.84|2112.36|2110.86|2111.81|2110.31|0
1648831110000|2022-04-01 16:38:30|2112.33|2110.83|2112.34|2110.84|2112.34|2110.84|2112.32|2110.82|0
1648831120000|2022-04-01 16:38:40|2112.33|2110.83|2112.34|2110.84|2112.34|2110.84|2112.33|2110.83|0
1648831130000|2022-04-01 16:38:50|2112.35|2110.85|2112.35|2110.85|2112.35|2110.85|2112.35|2110.85|0
1648831140000|2022-04-01 16:39:00|2112.34|2110.84|2112.88|2111.38|2112.89|2111.39|2112.34|2110.84|0
1648831150000|2022-04-01 16:39:10|2112.87|2111.37|2112.89|2111.39|2112.89|2111.39|2112.87|2111.37|0
1648831170000|2022-04-01 16:39:30|2112.9|2111.4|2113.44|2111.94|2113.44|2111.94|2112.89|2111.39|0
1648831180000|2022-04-01 16:39:40|2113.45|2111.95|2113.43|2111.93|2113.45|2111.95|2113.43|2111.93|0
1648831190000|2022-04-01 16:39:50|2113.42|2111.92|2113.42|2111.92|2113.43|2111.93|2113.42|2111.92|0
1648831200000|2022-04-01 16:40:00|2113.41|2111.91|2112.88|2111.38|2113.41|2111.91|2112.35|2110.85|0
1648831210000|2022-04-01 16:40:10|2112.89|2111.39|2112.35|2110.85|2112.89|2111.39|2112.35|2110.85|0
1648831220000|2022-04-01 16:40:20|2112.34|2110.84|2112.08|2110.58|2112.35|2110.85|2112.08|2110.58|0
1648831230000|2022-04-01 16:40:30|2112.34|2110.84|2112.35|2110.85|2112.35|2110.85|2112.34|2110.84|0
1648831240000|2022-04-01 16:40:40|2112.36|2110.86|2112.61|2111.11|2112.88|2111.38|2112.36|2110.86|0
1648831250000|2022-04-01 16:40:50|2112.35|2110.85|2112.35|2110.85|2112.35|2110.85|2112.34|2110.84|0
1648831260000|2022-04-01 16:41:00|2112.36|2110.86|2112.35|2110.85|2112.36|2110.86|2112.34|2110.84|0
1648831270000|2022-04-01 16:41:10|2112.34|2110.84|2112.34|2110.84|2112.35|2110.85|2112.34|2110.84|0
1648831280000|2022-04-01 16:41:20|2112.35|2110.85|2112.29|2110.79|2112.35|2110.85|2112.29|2110.79|0
1648831290000|2022-04-01 16:41:30|2112.3|2110.8|2112.3|2110.8|2112.3|2110.8|2112.3|2110.8|0
1648831300000|2022-04-01 16:41:40|2112.83|2111.33|2112.3|2110.8|2112.83|2111.33|2112.3|2110.8|0
1648831310000|2022-04-01 16:41:50|2112.31|2110.81|2112.31|2110.81|2112.31|2110.81|2112.3|2110.8|0
1648831320000|2022-04-01 16:42:00|2112.3|2110.8|2112.88|2111.38|2112.88|2111.38|2112.3|2110.8|0
1648831330000|2022-04-01 16:42:10|2112.89|2111.39|2113.42|2111.92|2113.42|2111.92|2112.88|2111.38|0
1648831340000|2022-04-01 16:42:20|2113.41|2111.91|2113.41|2111.91|2113.41|2111.91|2113.41|2111.91|0
1648831350000|2022-04-01 16:42:30|2113.42|2111.92|2113.42|2111.92|2113.42|2111.92|2113.41|2111.91|0
1648831360000|2022-04-01 16:42:40|2113.43|2111.93|2113.43|2111.93|2113.95|2112.45|2113.43|2111.93|0
1648831370000|2022-04-01 16:42:50|2113.42|2111.92|2113.43|2111.93|2113.96|2112.46|2113.42|2111.92|0
1648831380000|2022-04-01 16:43:00|2113.42|2111.92|2113.42|2111.92|2113.42|2111.92|2113.41|2111.91|0
1648831390000|2022-04-01 16:43:10|2113.43|2111.93|2113.97|2112.47|2113.97|2112.47|2113.43|2111.93|0
1648831400000|2022-04-01 16:43:20|2113.98|2112.48|2113.98|2112.48|2113.98|2112.48|2113.97|2112.47|0
1648831410000|2022-04-01 16:43:30|2113.97|2112.47|2113.97|2112.47|2113.98|2112.48|2113.97|2112.47|0
1648831420000|2022-04-01 16:43:40|2113.98|2112.48|2113.97|2112.47|2113.98|2112.48|2113.97|2112.47|0
1648831440000|2022-04-01 16:44:00|2113.98|2112.48|2114.25|2112.75|2114.51|2113.01|2113.97|2112.47|0
1648831450000|2022-04-01 16:44:10|2113.99|2112.49|2114.52|2113.02|2114.53|2113.03|2113.98|2112.48|0
1648831460000|2022-04-01 16:44:20|2114.53|2113.03|2114.53|2113.03|2114.53|2113.03|2114.53|2113.03|0
1648831470000|2022-04-01 16:44:30|2114|2112.5|2114|2112.5|2114.27|2112.77|2114|2112.5|0
1648831480000|2022-04-01 16:44:40|2113.99|2112.49|2114|2112.5|2114|2112.5|2113.99|2112.49|0
1648831490000|2022-04-01 16:44:50|2114.02|2112.52|2114.54|2113.04|2114.54|2113.04|2114.02|2112.52|0
1648831500000|2022-04-01 16:45:00|2114.53|2113.03|2114.53|2113.03|2114.54|2113.04|2114|2112.5|0
1648831510000|2022-04-01 16:45:10|2114.51|2113.01|2113.98|2112.48|2114.51|2113.01|2113.98|2112.48|0
1648831530000|2022-04-01 16:45:30|2113.97|2112.47|2113.96|2112.46|2113.98|2112.48|2113.96|2112.46|0
1648831540000|2022-04-01 16:45:40|2113.97|2112.47|2113.95|2112.45|2113.97|2112.47|2113.94|2112.44|0
1648831550000|2022-04-01 16:45:50|2113.96|2112.46|2113.95|2112.45|2113.96|2112.46|2113.95|2112.45|0
1648831560000|2022-04-01 16:46:00|2113.94|2112.44|2113.94|2112.44|2113.95|2112.45|2113.93|2112.43|0
1648831570000|2022-04-01 16:46:10|2113.93|2112.43|2113.93|2112.43|2113.94|2112.44|2113.93|2112.43|0
1648831580000|2022-04-01 16:46:20|2113.94|2112.44|2113.94|2112.44|2113.94|2112.44|2113.94|2112.44|0
1648831600000|2022-04-01 16:46:40|2113.95|2112.45|2114.49|2112.99|2114.49|2112.99|2113.95|2112.45|0
1648831610000|2022-04-01 16:46:50|2114.48|2112.98|2113.95|2112.45|2114.49|2112.99|2113.95|2112.45|0
1648831620000|2022-04-01 16:47:00|2113.94|2112.44|2113.94|2112.44|2113.95|2112.45|2113.94|2112.44|0
1648831630000|2022-04-01 16:47:10|2113.95|2112.45|2113.95|2112.45|2113.95|2112.45|2113.95|2112.45|0
1648831640000|2022-04-01 16:47:20|2113.97|2112.47|2115.03|2113.53|2115.03|2113.53|2113.97|2112.47|0
1648831650000|2022-04-01 16:47:30|2114.5|2113|2114.49|2112.99|2114.5|2113|2114.49|2112.99|0
1648831660000|2022-04-01 16:47:40|2114.5|2113|2114.5|2113|2114.5|2113|2114.48|2112.98|0
1648831670000|2022-04-01 16:47:50|2115.02|2113.52|2115.03|2113.53|2115.03|2113.53|2115.02|2113.52|0
1648831680000|2022-04-01 16:48:00|2115.04|2113.54|2115.03|2113.53|2115.04|2113.54|2115.03|2113.53|0
1648831690000|2022-04-01 16:48:10|2115.04|2113.54|2115.05|2113.55|2115.05|2113.55|2115.04|2113.54|0
1648831700000|2022-04-01 16:48:20|2115.06|2113.56|2115.33|2113.83|2115.6|2114.1|2115.05|2113.55|0
1648831710000|2022-04-01 16:48:30|2115.59|2114.09|2115.59|2114.09|2115.59|2114.09|2115.06|2113.56|0
1648831720000|2022-04-01 16:48:40|2115.33|2113.83|2115.33|2113.83|2115.6|2114.1|2115.06|2113.56|0
1648831730000|2022-04-01 16:48:50|2115.06|2113.56|2115.32|2113.82|2115.33|2113.83|2115.06|2113.56|0
1648831740000|2022-04-01 16:49:00|2115.06|2113.56|2115.33|2113.83|2115.59|2114.09|2115.05|2113.55|0
1648831750000|2022-04-01 16:49:10|2115.06|2113.56|2115.06|2113.56|2115.61|2114.11|2115.06|2113.56|0
1648831760000|2022-04-01 16:49:20|2115.33|2113.83|2115.05|2113.55|2115.33|2113.83|2115.05|2113.55|0
1648831770000|2022-04-01 16:49:30|2115.06|2113.56|2115.06|2113.56|2115.06|2113.56|2115.05|2113.55|0
1648831780000|2022-04-01 16:49:40|2115.05|2113.55|2115.06|2113.56|2115.06|2113.56|2115.05|2113.55|0
1648831790000|2022-04-01 16:49:50|2115.07|2113.57|2115.08|2113.58|2115.08|2113.58|2115.07|2113.57|0
1648831800000|2022-04-01 16:50:00|2115.07|2113.57|2115.07|2113.57|2115.07|2113.57|2115.06|2113.56|0
1648831810000|2022-04-01 16:50:10|2115.08|2113.58|2115.05|2113.55|2115.61|2114.11|2115.05|2113.55|0
1648831820000|2022-04-01 16:50:20|2115.04|2113.54|2115.04|2113.54|2115.05|2113.55|2114.51|2113.01|0
1648831840000|2022-04-01 16:50:40|2115.05|2113.55|2115.06|2113.56|2115.06|2113.56|2115.05|2113.55|0
1648831850000|2022-04-01 16:50:50|2115.05|2113.55|2115.05|2113.55|2115.05|2113.55|2115.05|2113.55|0
1648831860000|2022-04-01 16:51:00|2115.04|2113.54|2115.05|2113.55|2115.05|2113.55|2115.04|2113.54|0
1648831870000|2022-04-01 16:51:10|2115.04|2113.54|2115.04|2113.54|2115.04|2113.54|2115.04|2113.54|0
1648831880000|2022-04-01 16:51:20|2115.03|2113.53|2114.5|2113|2115.03|2113.53|2114.5|2113|0
1648831890000|2022-04-01 16:51:30|2114.49|2112.99|2114.49|2112.99|2114.5|2113|2114.48|2112.98|0
1648831900000|2022-04-01 16:51:40|2114.5|2113|2114.5|2113|2114.5|2113|2114.49|2112.99|0
1648831910000|2022-04-01 16:51:50|2114.51|2113.01|2114.5|2113|2114.51|2113.01|2114.5|2113|0
1648831930000|2022-04-01 16:52:10|2114.49|2112.99|2114.51|2113.01|2114.51|2113.01|2113.97|2112.47|0
1648831940000|2022-04-01 16:52:20|2114.5|2113|2113.97|2112.47|2114.5|2113|2113.97|2112.47|0
1648831950000|2022-04-01 16:52:30|2113.96|2112.46|2113.95|2112.45|2113.97|2112.47|2113.95|2112.45|0
1648831960000|2022-04-01 16:52:40|2113.94|2112.44|2113.42|2111.92|2113.95|2112.45|2113.42|2111.92|0
1648831970000|2022-04-01 16:52:50|2113.41|2111.91|2113.41|2111.91|2113.41|2111.91|2113.41|2111.91|0
1648831980000|2022-04-01 16:53:00|2113.42|2111.92|2113.41|2111.91|2113.42|2111.92|2113.41|2111.91|0
1648831990000|2022-04-01 16:53:10|2113.42|2111.92|2113.95|2112.45|2113.95|2112.45|2113.42|2111.92|0
1648832000000|2022-04-01 16:53:20|2113.96|2112.46|2113.95|2112.45|2113.96|2112.46|2113.95|2112.45|0
1648832010000|2022-04-01 16:53:30|2113.96|2112.46|2113.96|2112.46|2113.97|2112.47|2113.96|2112.46|0
1648832020000|2022-04-01 16:53:40|2113.97|2112.47|2113.96|2112.46|2113.97|2112.47|2113.95|2112.45|0
1648832030000|2022-04-01 16:53:50|2113.95|2112.45|2113.95|2112.45|2113.95|2112.45|2113.95|2112.45|0
1648832040000|2022-04-01 16:54:00|2113.96|2112.46|2114.51|2113.01|2114.51|2113.01|2113.96|2112.46|0
1648832050000|2022-04-01 16:54:10|2114.24|2112.74|2113.97|2112.47|2114.51|2113.01|2113.97|2112.47|0
1648832060000|2022-04-01 16:54:20|2113.98|2112.48|2113.98|2112.48|2113.98|2112.48|2113.97|2112.47|0
1648832070000|2022-04-01 16:54:30|2113.97|2112.47|2114.49|2112.99|2114.49|2112.99|2113.96|2112.46|0
1648832080000|2022-04-01 16:54:40|2114.5|2113|2114.52|2113.02|2114.52|2113.02|2114.5|2113|0
1648832090000|2022-04-01 16:54:50|2114.53|2113.03|2114.53|2113.03|2115.05|2113.55|2114.52|2113.02|0
1648832100000|2022-04-01 16:55:00|2114.8|2113.3|2114.51|2113.01|2115.06|2113.56|2114.51|2113.01|0
1648832110000|2022-04-01 16:55:10|2114.5|2113|2114.51|2113.01|2114.51|2113.01|2114.5|2113|0
1648832120000|2022-04-01 16:55:20|2114.52|2113.02|2114.53|2113.03|2115.05|2113.55|2114.26|2112.76|0
1648832130000|2022-04-01 16:55:30|2114.54|2113.04|2115.08|2113.58|2115.08|2113.58|2114.54|2113.04|0
1648832140000|2022-04-01 16:55:40|2115.09|2113.59|2115.08|2113.58|2115.09|2113.59|2115.08|2113.58|0
1648832150000|2022-04-01 16:55:50|2115.09|2113.59|2115.09|2113.59|2115.09|2113.59|2115.08|2113.58|0
1648832160000|2022-04-01 16:56:00|2115.1|2113.6|2115.62|2114.12|2115.63|2114.13|2115.1|2113.6|0
1648832170000|2022-04-01 16:56:10|2115.61|2114.11|2115.07|2113.57|2115.62|2114.12|2115.07|2113.57|0
1648832180000|2022-04-01 16:56:20|2115.06|2113.56|2115.06|2113.56|2115.07|2113.57|2115.06|2113.56|0
1648832190000|2022-04-01 16:56:30|2115.07|2113.57|2115.07|2113.57|2115.34|2113.84|2115.07|2113.57|0
1648832200000|2022-04-01 16:56:40|2115.08|2113.58|2115.05|2113.55|2115.08|2113.58|2115.05|2113.55|0
1648832210000|2022-04-01 16:56:50|2115.06|2113.56|2115.06|2113.56|2115.07|2113.57|2115.05|2113.55|0
1648832220000|2022-04-01 16:57:00|2115.05|2113.55|2115.06|2113.56|2115.06|2113.56|2115.05|2113.55|0
1648832230000|2022-04-01 16:57:10|2115.07|2113.57|2115.06|2113.56|2115.07|2113.57|2115.06|2113.56|0
1648832240000|2022-04-01 16:57:20|2115.03|2113.53|2114.5|2113|2115.03|2113.53|2114.49|2112.99|0
1648832250000|2022-04-01 16:57:30|2114.49|2112.99|2114.5|2113|2114.5|2113|2113.97|2112.47|0
1648832260000|2022-04-01 16:57:40|2114.51|2113.01|2114.52|2113.02|2114.52|2113.02|2114.5|2113|0
1648832270000|2022-04-01 16:57:50|2114.53|2113.03|2114.53|2113.03|2114.8|2113.3|2114.52|2113.02|0
1648832280000|2022-04-01 16:58:00|2114.52|2113.02|2115.07|2113.57|2115.07|2113.57|2114.52|2113.02|0
1648832290000|2022-04-01 16:58:10|2115.06|2113.56|2114.79|2113.29|2115.06|2113.56|2114.79|2113.29|0
1648832300000|2022-04-01 16:58:20|2114.52|2113.02|2115.06|2113.56|2115.06|2113.56|2114.52|2113.02|0
1648832310000|2022-04-01 16:58:30|2115.05|2113.55|2114.5|2113|2115.05|2113.55|2114.5|2113|0
1648832320000|2022-04-01 16:58:40|2114.49|2112.99|2113.95|2112.45|2114.49|2112.99|2113.95|2112.45|0
1648832330000|2022-04-01 16:58:50|2113.94|2112.44|2113.95|2112.45|2114.48|2112.98|2113.94|2112.44|0
1648832340000|2022-04-01 16:59:00|2114.48|2112.98|2114.48|2112.98|2114.49|2112.99|2114.22|2112.72|0
1648832350000|2022-04-01 16:59:10|2114.47|2112.97|2114.48|2112.98|2114.48|2112.98|2114.47|2112.97|0
1648832360000|2022-04-01 16:59:20|2114.47|2112.97|2114.48|2112.98|2114.49|2112.99|2114.47|2112.97|0
1648832370000|2022-04-01 16:59:30|2114.47|2112.97|2113.94|2112.44|2114.47|2112.97|2113.94|2112.44|0
1648832380000|2022-04-01 16:59:40|2113.95|2112.45|2114.48|2112.98|2114.48|2112.98|2113.94|2112.44|0
1648832390000|2022-04-01 16:59:50|2114.47|2112.97|2114.47|2112.97|2114.47|2112.97|2114.21|2112.71|0
1648832400000|2022-04-01 17:00:00|2114.21|2112.71|2114.51|2113.01|2114.51|2113.01|2113.94|2112.44|0
1648832410000|2022-04-01 17:00:10|2114.5|2113|2114.5|2113|2114.51|2113.01|2114.5|2113|0
1648832420000|2022-04-01 17:00:20|2114.49|2112.99|2113.94|2112.44|2114.49|2112.99|2113.94|2112.44|0
1648832430000|2022-04-01 17:00:30|2113.93|2112.43|2114.46|2112.96|2114.46|2112.96|2113.92|2112.42|0
1648832440000|2022-04-01 17:00:40|2114.45|2112.95|2114.45|2112.95|2114.45|2112.95|2114.45|2112.95|0
1648832450000|2022-04-01 17:00:50|2114.44|2112.94|2114.45|2112.95|2114.45|2112.95|2114.18|2112.68|0
1648832460000|2022-04-01 17:01:00|2114.43|2112.93|2113.91|2112.41|2114.45|2112.95|2113.9|2112.4|0
1648832470000|2022-04-01 17:01:10|2113.9|2112.4|2113.9|2112.4|2113.91|2112.41|2113.9|2112.4|0
1648832480000|2022-04-01 17:01:20|2113.91|2112.41|2113.92|2112.42|2114.43|2112.93|2113.91|2112.41|0
1648832490000|2022-04-01 17:01:30|2113.93|2112.43|2114.47|2112.97|2114.47|2112.97|2113.93|2112.43|0
1648832500000|2022-04-01 17:01:40|2114.46|2112.96|2114.46|2112.96|2114.47|2112.97|2114.46|2112.96|0
1648832510000|2022-04-01 17:01:50|2114.47|2112.97|2114.46|2112.96|2114.47|2112.97|2114.45|2112.95|0
1648832520000|2022-04-01 17:02:00|2114.47|2112.97|2115.01|2113.51|2115.01|2113.51|2114.47|2112.97|0
1648832530000|2022-04-01 17:02:10|2115|2113.5|2114.48|2112.98|2115|2113.5|2114.47|2112.97|0
1648832540000|2022-04-01 17:02:20|2114.47|2112.97|2114.48|2112.98|2114.48|2112.98|2114.47|2112.97|0
1648832550000|2022-04-01 17:02:30|2114.49|2112.99|2115.03|2113.53|2115.03|2113.53|2114.49|2112.99|0
1648832560000|2022-04-01 17:02:40|2115.02|2113.52|2115.01|2113.51|2115.02|2113.52|2115|2113.5|0
1648832570000|2022-04-01 17:02:50|2115|2113.5|2115.01|2113.51|2115.01|2113.51|2115|2113.5|0
1648832580000|2022-04-01 17:03:00|2115|2113.5|2114.47|2112.97|2115|2113.5|2114.47|2112.97|0
1648832590000|2022-04-01 17:03:10|2114.48|2112.98|2114.47|2112.97|2114.48|2112.98|2114.47|2112.97|0
1648832600000|2022-04-01 17:03:20|2114.46|2112.96|2114.46|2112.96|2114.47|2112.97|2114.46|2112.96|0
1648832610000|2022-04-01 17:03:30|2113.93|2112.43|2113.93|2112.43|2113.94|2112.44|2113.93|2112.43|0
1648832620000|2022-04-01 17:03:40|2113.92|2112.42|2113.92|2112.42|2113.92|2112.42|2113.92|2112.42|0
1648832630000|2022-04-01 17:03:50|2113.93|2112.43|2113.93|2112.43|2113.93|2112.43|2113.93|2112.43|0
1648832640000|2022-04-01 17:04:00|2113.92|2112.42|2113.92|2112.42|2113.93|2112.43|2113.92|2112.42|0
1648832650000|2022-04-01 17:04:10|2113.91|2112.41|2113.38|2111.88|2113.92|2112.42|2113.38|2111.88|0
1648832660000|2022-04-01 17:04:20|2113.91|2112.41|2113.92|2112.42|2113.92|2112.42|2113.9|2112.4|0
1648832670000|2022-04-01 17:04:30|2113.91|2112.41|2113.9|2112.4|2113.91|2112.41|2113.9|2112.4|0
1648832680000|2022-04-01 17:04:40|2113.91|2112.41|2113.92|2112.42|2113.92|2112.42|2113.91|2112.41|0
1648832690000|2022-04-01 17:04:50|2113.93|2112.43|2113.93|2112.43|2114.45|2112.95|2113.93|2112.43|0
1648832700000|2022-04-01 17:05:00|2113.94|2112.44|2114.46|2112.96|2114.47|2112.97|2113.94|2112.44|0
1648832710000|2022-04-01 17:05:10|2114.48|2112.98|2114.46|2112.96|2114.48|2112.98|2114.45|2112.95|0
1648832720000|2022-04-01 17:05:20|2114.47|2112.97|2114.47|2112.97|2114.47|2112.97|2114.47|2112.97|0
1648832740000|2022-04-01 17:05:40|2114.48|2112.98|2115|2113.5|2115.01|2113.51|2114.48|2112.98|0
1648832750000|2022-04-01 17:05:50|2114.99|2113.49|2115|2113.5|2115|2113.5|2114.99|2113.49|0
1648832760000|2022-04-01 17:06:00|2115.01|2113.51|2115.03|2113.53|2115.29|2113.79|2115|2113.5|0
1648832770000|2022-04-01 17:06:10|2115.55|2114.05|2115.55|2114.05|2115.56|2114.06|2115.55|2114.05|0
1648832780000|2022-04-01 17:06:20|2115.54|2114.04|2115.55|2114.05|2115.55|2114.05|2115.01|2113.51|0
1648832790000|2022-04-01 17:06:30|2115.56|2114.06|2115.56|2114.06|2115.56|2114.06|2115.55|2114.05|0
1648832800000|2022-04-01 17:06:40|2115.55|2114.05|2115.03|2113.53|2115.55|2114.05|2115.02|2113.52|0
1648832810000|2022-04-01 17:06:50|2115.04|2113.54|2115.04|2113.54|2115.04|2113.54|2115.03|2113.53|0
1648832820000|2022-04-01 17:07:00|2115.03|2113.53|2115.04|2113.54|2115.04|2113.54|2115.02|2113.52|0
1648832830000|2022-04-01 17:07:10|2115.05|2113.55|2115|2113.5|2115.05|2113.55|2115|2113.5|0
1648832840000|2022-04-01 17:07:20|2114.48|2112.98|2115.01|2113.51|2115.01|2113.51|2114.48|2112.98|0
1648832850000|2022-04-01 17:07:30|2114.48|2112.98|2114.75|2113.25|2115.01|2113.51|2114.48|2112.98|0
1648832860000|2022-04-01 17:07:40|2114.48|2112.98|2115.01|2113.51|2115.02|2113.52|2114.48|2112.98|0
1648832870000|2022-04-01 17:07:50|2114.75|2113.25|2114.48|2112.98|2114.75|2113.25|2114.48|2112.98|0
1648832880000|2022-04-01 17:08:00|2115.01|2113.51|2115.03|2113.53|2115.03|2113.53|2114.48|2112.98|0
1648832890000|2022-04-01 17:08:10|2115.04|2113.54|2115.04|2113.54|2115.04|2113.54|2115.04|2113.54|0
1648832900000|2022-04-01 17:08:20|2115.03|2113.53|2115.04|2113.54|2115.04|2113.54|2115.03|2113.53|0
1648832910000|2022-04-01 17:08:30|2115.03|2113.53|2115.04|2113.54|2115.3|2113.8|2115.03|2113.53|0
1648832920000|2022-04-01 17:08:40|2115.03|2113.53|2115.04|2113.54|2115.04|2113.54|2115.03|2113.53|0
1648832930000|2022-04-01 17:08:50|2115.05|2113.55|2115.05|2113.55|2115.31|2113.81|2115.04|2113.54|0
1648832940000|2022-04-01 17:09:00|2115.31|2113.81|2115.57|2114.07|2115.58|2114.08|2115.31|2113.81|0
1648832950000|2022-04-01 17:09:10|2115.56|2114.06|2115.04|2113.54|2115.56|2114.06|2115.04|2113.54|0
1648832960000|2022-04-01 17:09:20|2115.03|2113.53|2114.75|2113.25|2115.03|2113.53|2114.75|2113.25|0
1648832970000|2022-04-01 17:09:30|2114.48|2112.98|2114.46|2112.96|2114.48|2112.98|2114.46|2112.96|0
1648832980000|2022-04-01 17:09:40|2114.45|2112.95|2113.92|2112.42|2114.45|2112.95|2113.92|2112.42|0
1648832990000|2022-04-01 17:09:50|2113.91|2112.41|2113.92|2112.42|2113.92|2112.42|2113.91|2112.41|0
1648833000000|2022-04-01 17:10:00|2113.91|2112.41|2113.9|2112.4|2113.91|2112.41|2113.9|2112.4|0
1648833010000|2022-04-01 17:10:10|2113.89|2112.39|2113.89|2112.39|2113.9|2112.4|2113.62|2112.12|0
1648833020000|2022-04-01 17:10:20|2113.9|2112.4|2113.89|2112.39|2113.9|2112.4|2113.89|2112.39|0
1648833030000|2022-04-01 17:10:30|2113.36|2111.86|2113.89|2112.39|2113.89|2112.39|2113.36|2111.86|0
1648833040000|2022-04-01 17:10:40|2113.9|2112.4|2113.36|2111.86|2113.9|2112.4|2113.36|2111.86|0
1648833050000|2022-04-01 17:10:50|2113.35|2111.85|2112.81|2111.31|2113.35|2111.85|2112.81|2111.31|0
1648833060000|2022-04-01 17:11:00|2112.82|2111.32|2113.36|2111.86|2113.36|2111.86|2112.82|2111.32|0
1648833070000|2022-04-01 17:11:10|2113.37|2111.87|2113.89|2112.39|2113.9|2112.4|2113.37|2111.87|0
1648833080000|2022-04-01 17:11:20|2113.36|2111.86|2113.07|2111.57|2113.36|2111.86|2113.07|2111.57|0
1648833090000|2022-04-01 17:11:30|2112.8|2111.3|2113.33|2111.83|2113.35|2111.85|2112.8|2111.3|0
1648833100000|2022-04-01 17:11:40|2113.34|2111.84|2112.79|2111.29|2113.35|2111.85|2112.79|2111.29|0
1648833120000|2022-04-01 17:12:00|2112.8|2111.3|2112.8|2111.3|2112.8|2111.3|2112.79|2111.29|0
1648833130000|2022-04-01 17:12:10|2112.79|2111.29|2113.33|2111.83|2113.33|2111.83|2112.79|2111.29|0
1648833150000|2022-04-01 17:12:30|2113.34|2111.84|2113.88|2112.38|2113.88|2112.38|2113.33|2111.83|0
1648833160000|2022-04-01 17:12:40|2113.87|2112.37|2113.33|2111.83|2113.87|2112.37|2113.33|2111.83|0
1648833170000|2022-04-01 17:12:50|2113.34|2111.84|2113.35|2111.85|2113.35|2111.85|2113.34|2111.84|0
1648833180000|2022-04-01 17:13:00|2113.87|2112.37|2113.35|2111.85|2113.88|2112.38|2113.35|2111.85|0
1648833190000|2022-04-01 17:13:10|2113.34|2111.84|2113.34|2111.84|2113.35|2111.85|2113.34|2111.84|0
1648833200000|2022-04-01 17:13:20|2113.35|2111.85|2113.33|2111.83|2113.35|2111.85|2113.33|2111.83|0
1648833210000|2022-04-01 17:13:30|2113.34|2111.84|2113.34|2111.84|2113.35|2111.85|2113.33|2111.83|0
1648833220000|2022-04-01 17:13:40|2113.35|2111.85|2113.35|2111.85|2113.35|2111.85|2113.34|2111.84|0
1648833230000|2022-04-01 17:13:50|2113.34|2111.84|2113.33|2111.83|2113.35|2111.85|2113.33|2111.83|0
1648833240000|2022-04-01 17:14:00|2113.34|2111.84|2113.33|2111.83|2113.34|2111.84|2113.33|2111.83|0
1648833250000|2022-04-01 17:14:10|2113.32|2111.82|2113.33|2111.83|2113.33|2111.83|2113.06|2111.56|0
1648833260000|2022-04-01 17:14:20|2113.32|2111.82|2113.32|2111.82|2113.33|2111.83|2113.32|2111.82|0
1648833270000|2022-04-01 17:14:30|2113.33|2111.83|2113.33|2111.83|2113.33|2111.83|2113.33|2111.83|0
1648833280000|2022-04-01 17:14:40|2113.32|2111.82|2113.33|2111.83|2113.33|2111.83|2113.32|2111.82|0
1648833290000|2022-04-01 17:14:50|2113.34|2111.84|2113.34|2111.84|2113.35|2111.85|2113.34|2111.84|0
1648833300000|2022-04-01 17:15:00|2113.33|2111.83|2113.33|2111.83|2113.35|2111.85|2113.33|2111.83|0
1648833310000|2022-04-01 17:15:10|2113.34|2111.84|2113.32|2111.82|2113.35|2111.85|2113.32|2111.82|0
1648833320000|2022-04-01 17:15:20|2112.79|2111.29|2112.78|2111.28|2112.79|2111.29|2112.78|2111.28|0
1648833330000|2022-04-01 17:15:30|2112.79|2111.29|2112.78|2111.28|2112.8|2111.3|2112.78|2111.28|0
1648833340000|2022-04-01 17:15:40|2112.77|2111.27|2112.77|2111.27|2112.77|2111.27|2112.77|2111.27|0
1648833350000|2022-04-01 17:15:50|2112.76|2111.26|2112.77|2111.27|2112.77|2111.27|2112.76|2111.26|0
1648833360000|2022-04-01 17:16:00|2112.76|2111.26|2112.76|2111.26|2112.77|2111.27|2112.76|2111.26|0
1648833370000|2022-04-01 17:16:10|2112.77|2111.27|2112.77|2111.27|2112.77|2111.27|2112.76|2111.26|0
1648833380000|2022-04-01 17:16:20|2112.76|2111.26|2112.76|2111.26|2112.77|2111.27|2112.76|2111.26|0
1648833390000|2022-04-01 17:16:30|2112.77|2111.27|2112.77|2111.27|2112.77|2111.27|2112.77|2111.27|0
1648833400000|2022-04-01 17:16:40|2112.76|2111.26|2112.77|2111.27|2112.77|2111.27|2112.76|2111.26|0
1648833410000|2022-04-01 17:16:50|2112.78|2111.28|2112.78|2111.28|2112.78|2111.28|2112.77|2111.27|0
1648833420000|2022-04-01 17:17:00|2112.79|2111.29|2112.78|2111.28|2112.8|2111.3|2112.77|2111.27|0
1648833430000|2022-04-01 17:17:10|2112.77|2111.27|2112.77|2111.27|2112.77|2111.27|2112.77|2111.27|0
1648833440000|2022-04-01 17:17:20|2112.78|2111.28|2112.78|2111.28|2112.79|2111.29|2112.78|2111.28|0
1648833450000|2022-04-01 17:17:30|2112.77|2111.27|2112.78|2111.28|2112.78|2111.28|2112.77|2111.27|0
1648833460000|2022-04-01 17:17:40|2112.79|2111.29|2112.77|2111.27|2112.79|2111.29|2112.77|2111.27|0
1648833470000|2022-04-01 17:17:50|2112.78|2111.28|2112.78|2111.28|2112.79|2111.29|2112.51|2111.01|0
1648833480000|2022-04-01 17:18:00|2112.77|2111.27|2112.78|2111.28|2112.78|2111.28|2112.77|2111.27|0
1648833490000|2022-04-01 17:18:10|2112.79|2111.29|2112.78|2111.28|2112.79|2111.29|2112.78|2111.28|0
1648833500000|2022-04-01 17:18:20|2112.79|2111.29|2112.79|2111.29|2112.79|2111.29|2112.79|2111.29|0
1648833510000|2022-04-01 17:18:30|2112.8|2111.3|2112.8|2111.3|2113.33|2111.83|2112.8|2111.3|0
1648833520000|2022-04-01 17:18:40|2112.79|2111.29|2112.79|2111.29|2112.8|2111.3|2112.79|2111.29|0
1648833530000|2022-04-01 17:18:50|2112.78|2111.28|2112.78|2111.28|2112.79|2111.29|2112.77|2111.27|0
1648833540000|2022-04-01 17:19:00|2112.25|2110.75|2112.79|2111.29|2112.8|2111.3|2112.25|2110.75|0
1648833550000|2022-04-01 17:19:10|2112.8|2111.3|2112.8|2111.3|2112.81|2111.31|2112.79|2111.29|0
1648833560000|2022-04-01 17:19:20|2112.81|2111.31|2112.81|2111.31|2112.81|2111.31|2112.8|2111.3|0
1648833570000|2022-04-01 17:19:30|2112.8|2111.3|2112.81|2111.31|2113.34|2111.84|2112.8|2111.3|0
1648833590000|2022-04-01 17:19:50|2112.8|2111.3|2112.8|2111.3|2112.8|2111.3|2112.8|2111.3|0
1648833600000|2022-04-01 17:20:00|2112.81|2111.31|2112.78|2111.28|2112.81|2111.31|2112.78|2111.28|0
1648833610000|2022-04-01 17:20:10|2112.79|2111.29|2112.79|2111.29|2112.79|2111.29|2112.79|2111.29|0
1648833620000|2022-04-01 17:20:20|2112.78|2111.28|2112.78|2111.28|2112.79|2111.29|2112.78|2111.28|0
1648833630000|2022-04-01 17:20:30|2112.77|2111.27|2112.77|2111.27|2112.77|2111.27|2112.77|2111.27|0
1648833640000|2022-04-01 17:20:40|2112.76|2111.26|2112.77|2111.27|2112.77|2111.27|2112.76|2111.26|0
1648833650000|2022-04-01 17:20:50|2112.76|2111.26|2112.75|2111.25|2112.76|2111.26|2112.48|2110.98|0
1648833660000|2022-04-01 17:21:00|2112.22|2110.72|2112.2|2110.7|2112.22|2110.72|2112.2|2110.7|0
1648833670000|2022-04-01 17:21:10|2112.21|2110.71|2111.67|2110.17|2112.21|2110.71|2111.66|2110.16|0
1648833680000|2022-04-01 17:21:20|2111.66|2110.16|2111.67|2110.17|2111.67|2110.17|2111.66|2110.16|0
1648833690000|2022-04-01 17:21:30|2111.66|2110.16|2111.66|2110.16|2111.66|2110.16|2111.66|2110.16|0
1648833700000|2022-04-01 17:21:40|2111.67|2110.17|2111.66|2110.16|2111.67|2110.17|2111.66|2110.16|0
1648833710000|2022-04-01 17:21:50|2111.67|2110.17|2111.66|2110.16|2111.67|2110.17|2111.66|2110.16|0
1648833720000|2022-04-01 17:22:00|2111.65|2110.15|2111.66|2110.16|2111.66|2110.16|2111.65|2110.15|0
1648833730000|2022-04-01 17:22:10|2111.67|2110.17|2111.66|2110.16|2111.67|2110.17|2111.66|2110.16|0
1648833740000|2022-04-01 17:22:20|2111.67|2110.17|2112.21|2110.71|2112.21|2110.71|2111.67|2110.17|0
1648833750000|2022-04-01 17:22:30|2112.22|2110.72|2112.22|2110.72|2112.22|2110.72|2112.21|2110.71|0
1648833760000|2022-04-01 17:22:40|2112.23|2110.73|2112.76|2111.26|2112.76|2111.26|2112.23|2110.73|0
1648833770000|2022-04-01 17:22:50|2112.77|2111.27|2112.77|2111.27|2112.77|2111.27|2112.76|2111.26|0
1648833780000|2022-04-01 17:23:00|2112.78|2111.28|2113.32|2111.82|2113.33|2111.83|2112.78|2111.28|0
1648833790000|2022-04-01 17:23:10|2113.33|2111.83|2113.86|2112.36|2113.86|2112.36|2113.33|2111.83|0
1648833800000|2022-04-01 17:23:20|2113.87|2112.37|2113.86|2112.36|2113.87|2112.37|2113.86|2112.36|0
1648833810000|2022-04-01 17:23:30|2113.87|2112.37|2113.86|2112.36|2114.4|2112.9|2113.86|2112.36|0
1648833820000|2022-04-01 17:23:40|2113.85|2112.35|2113.86|2112.36|2113.86|2112.36|2113.85|2112.35|0
1648833830000|2022-04-01 17:23:50|2113.85|2112.35|2113.86|2112.36|2113.86|2112.36|2113.33|2111.83|0
1648833840000|2022-04-01 17:24:00|2113.87|2112.37|2113.88|2112.38|2113.88|2112.38|2113.87|2112.37|0
1648833850000|2022-04-01 17:24:10|2113.89|2112.39|2113.88|2112.38|2113.9|2112.4|2113.88|2112.38|0
1648833860000|2022-04-01 17:24:20|2113.89|2112.39|2113.87|2112.37|2113.89|2112.39|2113.87|2112.37|0
1648833870000|2022-04-01 17:24:30|2113.88|2112.38|2113.88|2112.38|2113.88|2112.38|2113.87|2112.37|0
1648833880000|2022-04-01 17:24:40|2113.89|2112.39|2113.89|2112.39|2113.89|2112.39|2113.88|2112.38|0
1648833890000|2022-04-01 17:24:50|2113.88|2112.38|2113.88|2112.38|2113.88|2112.38|2113.88|2112.38|0
1648833900000|2022-04-01 17:25:00|2113.87|2112.37|2113.34|2111.84|2113.87|2112.37|2113.34|2111.84|0
1648833910000|2022-04-01 17:25:10|2113.35|2111.85|2113.36|2111.86|2113.37|2111.87|2113.34|2111.84|0
1648833920000|2022-04-01 17:25:20|2113.35|2111.85|2113.09|2111.59|2113.36|2111.86|2113.09|2111.59|0
1648833930000|2022-04-01 17:25:30|2113.08|2111.58|2112.8|2111.3|2113.08|2111.58|2112.8|2111.3|0
1648833940000|2022-04-01 17:25:40|2112.81|2111.31|2112.82|2111.32|2112.82|2111.32|2112.8|2111.3|0
1648833950000|2022-04-01 17:25:50|2112.81|2111.31|2113.34|2111.84|2113.35|2111.85|2112.81|2111.31|0
1648833960000|2022-04-01 17:26:00|2113.08|2111.58|2112.8|2111.3|2113.08|2111.58|2112.8|2111.3|0
1648833970000|2022-04-01 17:26:10|2112.81|2111.31|2113.9|2112.4|2113.9|2112.4|2112.81|2111.31|0
1648833980000|2022-04-01 17:26:20|2113.91|2112.41|2113.89|2112.39|2113.91|2112.41|2113.37|2111.87|0
1648833990000|2022-04-01 17:26:30|2113.37|2111.87|2113.35|2111.85|2113.37|2111.87|2113.35|2111.85|0
1648834000000|2022-04-01 17:26:40|2113.36|2111.86|2113.37|2111.87|2113.64|2112.14|2113.36|2111.86|0
1648834010000|2022-04-01 17:26:50|2113.36|2111.86|2113.36|2111.86|2113.36|2111.86|2113.36|2111.86|0
1648834020000|2022-04-01 17:27:00|2113.37|2111.87|2113.9|2112.4|2113.91|2112.41|2113.37|2111.87|0
1648834030000|2022-04-01 17:27:10|2113.37|2111.87|2113.37|2111.87|2113.37|2111.87|2113.37|2111.87|0
1648834050000|2022-04-01 17:27:30|2113.36|2111.86|2113.37|2111.87|2113.37|2111.87|2113.36|2111.86|0
1648834060000|2022-04-01 17:27:40|2113.36|2111.86|2113.36|2111.86|2113.37|2111.87|2113.36|2111.86|0
1648834070000|2022-04-01 17:27:50|2113.35|2111.85|2113.88|2112.38|2113.88|2112.38|2113.34|2111.84|0
1648834080000|2022-04-01 17:28:00|2113.89|2112.39|2113.89|2112.39|2113.89|2112.39|2113.88|2112.38|0
1648834090000|2022-04-01 17:28:10|2113.88|2112.38|2113.35|2111.85|2113.88|2112.38|2113.34|2111.84|0
1648834100000|2022-04-01 17:28:20|2113.34|2111.84|2113.34|2111.84|2113.35|2111.85|2113.34|2111.84|0
1648834110000|2022-04-01 17:28:30|2113.35|2111.85|2113.34|2111.84|2113.35|2111.85|2113.34|2111.84|0
1648834120000|2022-04-01 17:28:40|2113.35|2111.85|2113.89|2112.39|2113.89|2112.39|2113.35|2111.85|0
1648834130000|2022-04-01 17:28:50|2113.88|2112.38|2113.89|2112.39|2113.89|2112.39|2113.88|2112.38|0
1648834140000|2022-04-01 17:29:00|2113.88|2112.38|2113.35|2111.85|2113.88|2112.38|2113.35|2111.85|0
1648834150000|2022-04-01 17:29:10|2113.34|2111.84|2113.33|2111.83|2113.34|2111.84|2112.8|2111.3|0
1648834160000|2022-04-01 17:29:20|2113.34|2111.84|2113.35|2111.85|2113.35|2111.85|2113.34|2111.84|0
1648834170000|2022-04-01 17:29:30|2113.36|2111.86|2113.88|2112.38|2113.89|2112.39|2113.36|2111.86|0
1648834180000|2022-04-01 17:29:40|2113.35|2111.85|2113.89|2112.39|2113.89|2112.39|2113.35|2111.85|0
1648834190000|2022-04-01 17:29:50|2113.62|2112.12|2113.62|2112.12|2113.89|2112.39|2113.36|2111.86|0
1648834200000|2022-04-01 17:30:00|2113.36|2111.86|2113.34|2111.84|2113.88|2112.38|2113.34|2111.84|0
1648834210000|2022-04-01 17:30:10|2113.33|2111.83|2113.89|2112.39|2113.89|2112.39|2113.33|2111.83|0
1648834220000|2022-04-01 17:30:20|2113.9|2112.4|2114.44|2112.94|2114.44|2112.94|2113.9|2112.4|0
1648834230000|2022-04-01 17:30:30|2114.18|2112.68|2114.45|2112.95|2114.45|2112.95|2113.91|2112.41|0
1648834240000|2022-04-01 17:30:40|2114.43|2112.93|2113.9|2112.4|2114.43|2112.93|2113.9|2112.4|0
1648834250000|2022-04-01 17:30:50|2113.91|2112.41|2114.17|2112.67|2114.17|2112.67|2113.9|2112.4|0
1648834260000|2022-04-01 17:31:00|2113.9|2112.4|2113.9|2112.4|2114.17|2112.67|2113.89|2112.39|0
1648834270000|2022-04-01 17:31:10|2114.16|2112.66|2113.89|2112.39|2114.16|2112.66|2113.89|2112.39|0
1648834280000|2022-04-01 17:31:20|2113.88|2112.38|2113.88|2112.38|2113.89|2112.39|2113.88|2112.38|0
1648834290000|2022-04-01 17:31:30|2113.89|2112.39|2114.43|2112.93|2114.43|2112.93|2113.89|2112.39|0
1648834300000|2022-04-01 17:31:40|2114.44|2112.94|2115.52|2114.02|2115.52|2114.02|2114.44|2112.94|0
1648834310000|2022-04-01 17:31:50|2115.51|2114.01|2114.98|2113.48|2115.52|2114.02|2114.98|2113.48|0
1648834320000|2022-04-01 17:32:00|2114.99|2113.49|2115.52|2114.02|2115.52|2114.02|2114.99|2113.49|0
1648834330000|2022-04-01 17:32:10|2115.51|2114.01|2114.98|2113.48|2115.51|2114.01|2114.98|2113.48|0
1648834340000|2022-04-01 17:32:20|2114.97|2113.47|2114.43|2112.93|2114.97|2113.47|2114.42|2112.92|0
1648834350000|2022-04-01 17:32:30|2114.42|2112.92|2114.95|2113.45|2114.95|2113.45|2114.42|2112.92|0
1648834360000|2022-04-01 17:32:40|2114.42|2112.92|2114.95|2113.45|2114.96|2113.46|2114.42|2112.92|0
1648834370000|2022-04-01 17:32:50|2114.96|2113.46|2114.67|2113.17|2114.96|2113.46|2114.41|2112.91|0
1648834380000|2022-04-01 17:33:00|2114.68|2113.18|2114.93|2113.43|2114.94|2113.44|2114.68|2113.18|0
1648834390000|2022-04-01 17:33:10|2114.92|2113.42|2114.94|2113.44|2114.94|2113.44|2114.4|2112.9|0
1648834400000|2022-04-01 17:33:20|2114.95|2113.45|2114.93|2113.43|2114.95|2113.45|2114.41|2112.91|0
1648834410000|2022-04-01 17:33:30|2114.41|2112.91|2114.4|2112.9|2114.41|2112.91|2114.4|2112.9|0
1648834420000|2022-04-01 17:33:40|2114.41|2112.91|2114.4|2112.9|2114.41|2112.91|2114.4|2112.9|0
1648834430000|2022-04-01 17:33:50|2114.41|2112.91|2114.41|2112.91|2114.41|2112.91|2114.41|2112.91|0
1648834440000|2022-04-01 17:34:00|2114.42|2112.92|2114.4|2112.9|2114.42|2112.92|2114.4|2112.9|0
1648834450000|2022-04-01 17:34:10|2113.87|2112.37|2113.87|2112.37|2114.41|2112.91|2113.86|2112.36|0
1648834460000|2022-04-01 17:34:20|2113.88|2112.38|2114.14|2112.64|2114.14|2112.64|2113.87|2112.37|0
1648834470000|2022-04-01 17:34:30|2113.88|2112.38|2114.41|2112.91|2114.41|2112.91|2113.87|2112.37|0
1648834480000|2022-04-01 17:34:40|2114.42|2112.92|2114.41|2112.91|2114.43|2112.93|2114.41|2112.91|0
1648834490000|2022-04-01 17:34:50|2114.42|2112.92|2114.4|2112.9|2114.42|2112.92|2114.14|2112.64|0
1648834500000|2022-04-01 17:35:00|2114.41|2112.91|2114.42|2112.92|2114.42|2112.92|2114.4|2112.9|0
1648834510000|2022-04-01 17:35:10|2114.41|2112.91|2114.43|2112.93|2114.96|2113.46|2114.41|2112.91|0
1648834520000|2022-04-01 17:35:20|2114.42|2112.92|2114.42|2112.92|2114.43|2112.93|2114.42|2112.92|0
1648834530000|2022-04-01 17:35:30|2114.43|2112.93|2114.96|2113.46|2114.96|2113.46|2114.43|2112.93|0
1648834540000|2022-04-01 17:35:40|2114.97|2113.47|2114.96|2113.46|2114.98|2113.48|2114.96|2113.46|0
1648834550000|2022-04-01 17:35:50|2114.97|2113.47|2114.98|2113.48|2114.98|2113.48|2114.96|2113.46|0
1648834560000|2022-04-01 17:36:00|2115.51|2114.01|2115.51|2114.01|2115.52|2114.02|2114.98|2113.48|0
1648834570000|2022-04-01 17:36:10|2115.52|2114.02|2115.53|2114.03|2115.53|2114.03|2115.52|2114.02|0
1648834580000|2022-04-01 17:36:20|2115.52|2114.02|2115.52|2114.02|2115.52|2114.02|2115.52|2114.02|0
1648834590000|2022-04-01 17:36:30|2115.53|2114.03|2115.53|2114.03|2115.54|2114.04|2115.52|2114.02|0
1648834600000|2022-04-01 17:36:40|2115.54|2114.04|2116.08|2114.58|2116.08|2114.58|2115.54|2114.04|0
1648834610000|2022-04-01 17:36:50|2116.07|2114.57|2116.08|2114.58|2116.08|2114.58|2116.07|2114.57|0
1648834620000|2022-04-01 17:37:00|2116.09|2114.59|2116.63|2115.13|2116.63|2115.13|2116.09|2114.59|0
1648834630000|2022-04-01 17:37:10|2116.64|2115.14|2117.17|2115.67|2117.17|2115.67|2116.63|2115.13|0
1648834640000|2022-04-01 17:37:20|2117.16|2115.66|2117.7|2116.2|2117.71|2116.21|2117.15|2115.65|0
1648834650000|2022-04-01 17:37:30|2117.71|2116.21|2117.72|2116.22|2117.72|2116.22|2117.7|2116.2|0
1648834660000|2022-04-01 17:37:40|2118.25|2116.75|2117.52|2116.02|2118.25|2116.75|2117.52|2116.02|0
1648834670000|2022-04-01 17:37:50|2117.5|2116|2117.5|2116|2117.51|2116.01|2117.5|2116|0
1648834680000|2022-04-01 17:38:00|2117.52|2116.02|2117.53|2116.03|2118.04|2116.54|2117.51|2116.01|0
1648834690000|2022-04-01 17:38:10|2117.52|2116.02|2119.15|2117.65|2119.15|2117.65|2117.52|2116.02|0
1648834700000|2022-04-01 17:38:20|2119.14|2117.64|2118.62|2117.12|2119.15|2117.65|2118.61|2117.11|0
1648834710000|2022-04-01 17:38:30|2118.61|2117.11|2118.63|2117.13|2118.63|2117.13|2118.61|2117.11|0
1648834720000|2022-04-01 17:38:40|2119.15|2117.65|2119.15|2117.65|2119.16|2117.66|2119.15|2117.65|0
1648834730000|2022-04-01 17:38:50|2119.14|2117.64|2119.15|2117.65|2119.15|2117.65|2119.14|2117.64|0
1648834740000|2022-04-01 17:39:00|2119.14|2117.64|2119.15|2117.65|2119.15|2117.65|2119.14|2117.64|0
1648834750000|2022-04-01 17:39:10|2119.14|2117.64|2119.13|2117.63|2119.15|2117.65|2119.13|2117.63|0
1648834760000|2022-04-01 17:39:20|2119.12|2117.62|2118.59|2117.09|2119.12|2117.62|2118.58|2117.08|0
1648834770000|2022-04-01 17:39:30|2119.11|2117.61|2119.12|2117.62|2119.12|2117.62|2119.11|2117.61|0
1648834780000|2022-04-01 17:39:40|2119.11|2117.61|2119.12|2117.62|2119.13|2117.63|2119.11|2117.61|0
1648834790000|2022-04-01 17:39:50|2119.13|2117.63|2119.13|2117.63|2119.13|2117.63|2119.13|2117.63|0
1648834800000|2022-04-01 17:40:00|2119.12|2117.62|2119.12|2117.62|2119.13|2117.63|2119.11|2117.61|0
1648834810000|2022-04-01 17:40:10|2119.13|2117.63|2119.13|2117.63|2119.13|2117.63|2119.13|2117.63|0
1648834820000|2022-04-01 17:40:20|2119.14|2117.64|2119.67|2118.17|2119.68|2118.18|2119.13|2117.63|0
1648834830000|2022-04-01 17:40:30|2119.68|2118.18|2119.68|2118.18|2119.68|2118.18|2119.68|2118.18|0
1648834840000|2022-04-01 17:40:40|2119.66|2118.16|2119.13|2117.63|2119.66|2118.16|2119.13|2117.63|0
1648834850000|2022-04-01 17:40:50|2119.14|2117.64|2119.13|2117.63|2119.14|2117.64|2119.13|2117.63|0
1648834860000|2022-04-01 17:41:00|2119.4|2117.9|2119.67|2118.17|2119.67|2118.17|2119.14|2117.64|0
1648834870000|2022-04-01 17:41:10|2119.66|2118.16|2119.13|2117.63|2119.66|2118.16|2119.13|2117.63|0
1648834880000|2022-04-01 17:41:20|2119.14|2117.64|2119.14|2117.64|2119.14|2117.64|2119.13|2117.63|0
1648834890000|2022-04-01 17:41:30|2119.13|2117.63|2119.13|2117.63|2119.13|2117.63|2119.12|2117.62|0
1648834900000|2022-04-01 17:41:40|2119.4|2117.9|2119.68|2118.18|2119.68|2118.18|2119.13|2117.63|0
1648834910000|2022-04-01 17:41:50|2119.69|2118.19|2120.23|2118.73|2120.23|2118.73|2119.69|2118.19|0
1648834920000|2022-04-01 17:42:00|2120.22|2118.72|2120.27|2118.77|2120.54|2119.04|2120.22|2118.72|0
1648834930000|2022-04-01 17:42:10|2120.26|2118.76|2120.27|2118.77|2120.27|2118.77|2120.26|2118.76|0
1648834940000|2022-04-01 17:42:20|2120.26|2118.76|2120.27|2118.77|2120.27|2118.77|2120.26|2118.76|0
1648834950000|2022-04-01 17:42:30|2120.26|2118.76|2120.27|2118.77|2120.27|2118.77|2120.26|2118.76|0
1648834960000|2022-04-01 17:42:40|2120.28|2118.78|2120.29|2118.79|2120.29|2118.79|2120.28|2118.78|0
1648834970000|2022-04-01 17:42:50|2120.28|2118.78|2120.27|2118.77|2120.28|2118.78|2120.27|2118.77|0
1648834980000|2022-04-01 17:43:00|2120.28|2118.78|2120.27|2118.77|2120.28|2118.78|2120.27|2118.77|0
1648834990000|2022-04-01 17:43:10|2120.28|2118.78|2120.28|2118.78|2120.29|2118.79|2120.28|2118.78|0
1648835000000|2022-04-01 17:43:20|2120.27|2118.77|2120.28|2118.78|2120.28|2118.78|2120.27|2118.77|0
1648835010000|2022-04-01 17:43:30|2120.27|2118.77|2120.28|2118.78|2120.28|2118.78|2119.75|2118.25|0
1648835020000|2022-04-01 17:43:40|2120.27|2118.77|2119.74|2118.24|2120.28|2118.78|2119.74|2118.24|0
1648835030000|2022-04-01 17:43:50|2119.73|2118.23|2119.72|2118.22|2119.74|2118.24|2119.72|2118.22|0
1648835040000|2022-04-01 17:44:00|2119.71|2118.21|2119.71|2118.21|2119.72|2118.22|2119.71|2118.21|0
1648835050000|2022-04-01 17:44:10|2119.18|2117.68|2119.71|2118.21|2119.71|2118.21|2119.18|2117.68|0
1648835060000|2022-04-01 17:44:20|2119.7|2118.2|2119.71|2118.21|2119.71|2118.21|2119.7|2118.2|0
1648835070000|2022-04-01 17:44:30|2119.44|2117.94|2119.17|2117.67|2119.71|2118.21|2119.17|2117.67|0
1648835080000|2022-04-01 17:44:40|2119.18|2117.68|2119.17|2117.67|2119.18|2117.68|2119.17|2117.67|0
1648835090000|2022-04-01 17:44:50|2119.69|2118.19|2119.7|2118.2|2119.7|2118.2|2119.69|2118.19|0
1648835100000|2022-04-01 17:45:00|2119.69|2118.19|2119.16|2117.66|2119.69|2118.19|2119.16|2117.66|0
1648835110000|2022-04-01 17:45:10|2119.15|2117.65|2119.14|2117.64|2119.15|2117.65|2119.14|2117.64|0
1648835120000|2022-04-01 17:45:20|2119.13|2117.63|2119.15|2117.65|2119.15|2117.65|2118.6|2117.1|0
1648835130000|2022-04-01 17:45:30|2119.14|2117.64|2119.14|2117.64|2119.16|2117.66|2119.14|2117.64|0
1648835140000|2022-04-01 17:45:40|2119.15|2117.65|2119.16|2117.66|2119.16|2117.66|2119.15|2117.65|0
1648835150000|2022-04-01 17:45:50|2119.15|2117.65|2119.16|2117.66|2119.16|2117.66|2119.15|2117.65|0
1648835160000|2022-04-01 17:46:00|2119.15|2117.65|2119.17|2117.67|2119.18|2117.68|2119.15|2117.65|0
1648835170000|2022-04-01 17:46:10|2119.16|2117.66|2118.89|2117.39|2119.16|2117.66|2118.62|2117.12|0
1648835180000|2022-04-01 17:46:20|2119.15|2117.65|2119.17|2117.67|2119.17|2117.67|2119.15|2117.65|0
1648835190000|2022-04-01 17:46:30|2119.16|2117.66|2119.16|2117.66|2119.16|2117.66|2119.16|2117.66|0
1648835200000|2022-04-01 17:46:40|2119.17|2117.67|2119.16|2117.66|2119.17|2117.67|2119.16|2117.66|0
1648835210000|2022-04-01 17:46:50|2119.17|2117.67|2119.16|2117.66|2119.17|2117.67|2119.16|2117.66|0
1648835220000|2022-04-01 17:47:00|2119.15|2117.65|2119.16|2117.66|2119.16|2117.66|2118.63|2117.13|0
1648835230000|2022-04-01 17:47:10|2119.15|2117.65|2119.17|2117.67|2119.17|2117.67|2119.15|2117.65|0
1648835240000|2022-04-01 17:47:20|2119.16|2117.66|2119.16|2117.66|2119.17|2117.67|2119.16|2117.66|0
1648835250000|2022-04-01 17:47:30|2119.15|2117.65|2119.15|2117.65|2119.16|2117.66|2119.15|2117.65|0
1648835260000|2022-04-01 17:47:40|2119.16|2117.66|2119.15|2117.65|2119.16|2117.66|2119.15|2117.65|0
1648835280000|2022-04-01 17:48:00|2119.16|2117.66|2119.16|2117.66|2119.16|2117.66|2119.15|2117.65|0
1648835290000|2022-04-01 17:48:10|2119.15|2117.65|2119.15|2117.65|2119.16|2117.66|2119.15|2117.65|0
1648835300000|2022-04-01 17:48:20|2119.16|2117.66|2119.16|2117.66|2119.16|2117.66|2119.15|2117.65|0
1648835310000|2022-04-01 17:48:30|2119.15|2117.65|2119.15|2117.65|2119.15|2117.65|2119.15|2117.65|0
1648835320000|2022-04-01 17:48:40|2119.14|2117.64|2118.62|2117.12|2119.14|2117.64|2118.61|2117.11|0
1648835330000|2022-04-01 17:48:50|2118.61|2117.11|2118.61|2117.11|2118.62|2117.12|2118.61|2117.11|0
1648835340000|2022-04-01 17:49:00|2118.08|2116.58|2118.6|2117.1|2118.61|2117.11|2118.08|2116.58|0
1648835350000|2022-04-01 17:49:10|2118.59|2117.09|2118.07|2116.57|2118.6|2117.1|2118.06|2116.56|0
1648835360000|2022-04-01 17:49:20|2118.06|2116.56|2118.07|2116.57|2118.08|2116.58|2118.06|2116.56|0
1648835370000|2022-04-01 17:49:30|2118.08|2116.58|2118.62|2117.12|2118.62|2117.12|2118.08|2116.58|0
1648835380000|2022-04-01 17:49:40|2118.61|2117.11|2118.63|2117.13|2118.63|2117.13|2118.61|2117.11|0
1648835400000|2022-04-01 17:50:00|2118.62|2117.12|2118.09|2116.59|2118.62|2117.12|2118.08|2116.58|0
1648835410000|2022-04-01 17:50:10|2118.62|2117.12|2118.08|2116.58|2118.63|2117.13|2118.08|2116.58|0
1648835420000|2022-04-01 17:50:20|2118.07|2116.57|2118.08|2116.58|2118.08|2116.58|2118.07|2116.57|0
1648835430000|2022-04-01 17:50:30|2118.09|2116.59|2118.09|2116.59|2118.09|2116.59|2118.08|2116.58|0
1648835440000|2022-04-01 17:50:40|2118.61|2117.11|2118.08|2116.58|2118.61|2117.11|2118.08|2116.58|0
1648835450000|2022-04-01 17:50:50|2118.07|2116.57|2118.08|2116.58|2118.08|2116.58|2118.07|2116.57|0
1648835460000|2022-04-01 17:51:00|2118.07|2116.57|2118.07|2116.57|2118.07|2116.57|2118.06|2116.56|0
1648835470000|2022-04-01 17:51:10|2118.06|2116.56|2118.06|2116.56|2118.07|2116.57|2118.06|2116.56|0
1648835480000|2022-04-01 17:51:20|2118.07|2116.57|2118.08|2116.58|2118.08|2116.58|2118.07|2116.57|0
1648835490000|2022-04-01 17:51:30|2118.07|2116.57|2118.07|2116.57|2118.08|2116.58|2118.07|2116.57|0
1648835500000|2022-04-01 17:51:40|2118.08|2116.58|2118.07|2116.57|2118.08|2116.58|2118.07|2116.57|0
1648835510000|2022-04-01 17:51:50|2118.08|2116.58|2118.08|2116.58|2118.09|2116.59|2118.08|2116.58|0
1648835520000|2022-04-01 17:52:00|2118.09|2116.59|2118.09|2116.59|2118.62|2117.12|2118.09|2116.59|0
1648835530000|2022-04-01 17:52:10|2118.08|2116.58|2118.08|2116.58|2118.09|2116.59|2118.08|2116.58|0
1648835540000|2022-04-01 17:52:20|2118.07|2116.57|2118.06|2116.56|2118.07|2116.57|2118.06|2116.56|0
1648835550000|2022-04-01 17:52:30|2118.07|2116.57|2118.06|2116.56|2118.07|2116.57|2118.06|2116.56|0
1648835560000|2022-04-01 17:52:40|2118.05|2116.55|2118.05|2116.55|2118.05|2116.55|2118.05|2116.55|0
1648835570000|2022-04-01 17:52:50|2118.06|2116.56|2118.05|2116.55|2118.06|2116.56|2118.05|2116.55|0
1648835580000|2022-04-01 17:53:00|2118.06|2116.56|2118.06|2116.56|2118.06|2116.56|2118.06|2116.56|0
1648835590000|2022-04-01 17:53:10|2118.07|2116.57|2118.07|2116.57|2118.07|2116.57|2118.07|2116.57|0
1648835600000|2022-04-01 17:53:20|2118.06|2116.56|2118.06|2116.56|2118.07|2116.57|2118.05|2116.55|0
1648835610000|2022-04-01 17:53:30|2118.07|2116.57|2118.07|2116.57|2118.07|2116.57|2118.06|2116.56|0
1648835620000|2022-04-01 17:53:40|2118.06|2116.56|2118.08|2116.58|2118.08|2116.58|2118.06|2116.56|0
1648835630000|2022-04-01 17:53:50|2118.09|2116.59|2118.09|2116.59|2118.09|2116.59|2118.08|2116.58|0
1648835640000|2022-04-01 17:54:00|2118.61|2117.11|2118.09|2116.59|2118.62|2117.12|2118.08|2116.58|0
1648835660000|2022-04-01 17:54:20|2118.08|2116.58|2118.06|2116.56|2118.08|2116.58|2118.06|2116.56|0
1648835670000|2022-04-01 17:54:30|2117.8|2116.3|2118.06|2116.56|2118.06|2116.56|2117.53|2116.03|0
1648835680000|2022-04-01 17:54:40|2117.8|2116.3|2118.07|2116.57|2118.07|2116.57|2117.53|2116.03|0
1648835690000|2022-04-01 17:54:50|2118.08|2116.58|2118.07|2116.57|2118.08|2116.58|2118.07|2116.57|0
1648835700000|2022-04-01 17:55:00|2117.81|2116.31|2117.53|2116.03|2117.81|2116.31|2117.52|2116.02|0
1648835710000|2022-04-01 17:55:10|2117.54|2116.04|2117.54|2116.04|2117.54|2116.04|2117.53|2116.03|0
1648835720000|2022-04-01 17:55:20|2117.53|2116.03|2117.54|2116.04|2117.54|2116.04|2117.52|2116.02|0
1648835730000|2022-04-01 17:55:30|2117.53|2116.03|2118.08|2116.58|2118.08|2116.58|2117.53|2116.03|0
1648835740000|2022-04-01 17:55:40|2118.09|2116.59|2118.09|2116.59|2118.09|2116.59|2118.09|2116.59|0
1648835750000|2022-04-01 17:55:50|2118.08|2116.58|2118.08|2116.58|2118.08|2116.58|2118.08|2116.58|0
1648835760000|2022-04-01 17:56:00|2118.09|2116.59|2118.09|2116.59|2118.09|2116.59|2118.09|2116.59|0
1648835770000|2022-04-01 17:56:10|2118.1|2116.6|2118.63|2117.13|2118.63|2117.13|2118.1|2116.6|0
1648835780000|2022-04-01 17:56:20|2118.64|2117.14|2118.64|2117.14|2118.64|2117.14|2118.64|2117.14|0
1648835790000|2022-04-01 17:56:30|2118.63|2117.13|2118.1|2116.6|2118.63|2117.13|2118.1|2116.6|0
1648835800000|2022-04-01 17:56:40|2118.11|2116.61|2118.11|2116.61|2118.11|2116.61|2118.11|2116.61|0
1648835810000|2022-04-01 17:56:50|2118.63|2117.13|2118.64|2117.14|2118.64|2117.14|2118.63|2117.13|0
1648835820000|2022-04-01 17:57:00|2118.63|2117.13|2118.1|2116.6|2118.63|2117.13|2118.09|2116.59|0
1648835830000|2022-04-01 17:57:10|2118.11|2116.61|2118.1|2116.6|2118.63|2117.13|2118.1|2116.6|0
1648835840000|2022-04-01 17:57:20|2118.11|2116.61|2118.1|2116.6|2118.11|2116.61|2118.09|2116.59|0
1648835850000|2022-04-01 17:57:30|2118.09|2116.59|2118.1|2116.6|2118.11|2116.61|2118.09|2116.59|0
1648835860000|2022-04-01 17:57:40|2118.09|2116.59|2118.09|2116.59|2118.1|2116.6|2118.09|2116.59|0
1648835870000|2022-04-01 17:57:50|2118.1|2116.6|2118.63|2117.13|2118.63|2117.13|2118.1|2116.6|0
1648835880000|2022-04-01 17:58:00|2118.1|2116.6|2118.38|2116.88|2118.64|2117.14|2118.1|2116.6|0
1648835890000|2022-04-01 17:58:10|2118.11|2116.61|2118.64|2117.14|2118.64|2117.14|2118.11|2116.61|0
1648835900000|2022-04-01 17:58:20|2118.38|2116.88|2118.11|2116.61|2118.38|2116.88|2118.11|2116.61|0
1648835910000|2022-04-01 17:58:30|2118.38|2116.88|2118.65|2117.15|2118.66|2117.16|2118.11|2116.61|0
1648835920000|2022-04-01 17:58:40|2118.64|2117.14|2118.66|2117.16|2118.66|2117.16|2118.64|2117.14|0
1648835930000|2022-04-01 17:58:50|2118.67|2117.17|2118.67|2117.17|2119.2|2117.7|2118.66|2117.16|0
1648835940000|2022-04-01 17:59:00|2118.68|2117.18|2119.2|2117.7|2119.2|2117.7|2118.68|2117.18|0
1648835950000|2022-04-01 17:59:10|2119.19|2117.69|2118.66|2117.16|2119.19|2117.69|2118.66|2117.16|0
1648835960000|2022-04-01 17:59:20|2118.67|2117.17|2119.2|2117.7|2119.2|2117.7|2118.66|2117.16|0
1648835970000|2022-04-01 17:59:30|2119.19|2117.69|2118.64|2117.14|2119.19|2117.69|2118.64|2117.14|0
1648835980000|2022-04-01 17:59:40|2118.63|2117.13|2118.62|2117.12|2118.64|2117.14|2118.61|2117.11|0
1648835990000|2022-04-01 17:59:50|2118.61|2117.11|2118.61|2117.11|2118.63|2117.13|2118.61|2117.11|0
1648836000000|2022-04-01 18:00:00|2118.6|2117.1|2118.6|2117.1|2118.61|2117.11|2118.6|2117.1|0
1648836010000|2022-04-01 18:00:10|2118.61|2117.11|2118.63|2117.13|2118.63|2117.13|2118.61|2117.11|0
1648836020000|2022-04-01 18:00:20|2118.64|2117.14|2119.18|2117.68|2119.18|2117.68|2118.64|2117.14|0
1648836030000|2022-04-01 18:00:30|2119.19|2117.69|2119.17|2117.67|2119.19|2117.69|2119.17|2117.67|0
1648836040000|2022-04-01 18:00:40|2119.16|2117.66|2119.19|2117.69|2119.19|2117.69|2118.9|2117.4|0
1648836050000|2022-04-01 18:00:50|2119.18|2117.68|2119.17|2117.67|2119.18|2117.68|2119.17|2117.67|0
1648836060000|2022-04-01 18:01:00|2119.16|2117.66|2118.63|2117.13|2119.17|2117.67|2118.63|2117.13|0
1648836070000|2022-04-01 18:01:10|2118.64|2117.14|2118.71|2117.21|2118.71|2117.21|2118.63|2117.13|0
1648836080000|2022-04-01 18:01:20|2118.7|2117.2|2118.71|2117.21|2118.71|2117.21|2118.69|2117.19|0
1648836090000|2022-04-01 18:01:30|2118.72|2117.22|2118.7|2117.2|2119.24|2117.74|2118.7|2117.2|0
1648836110000|2022-04-01 18:01:50|2118.96|2117.46|2119.24|2117.74|2119.24|2117.74|2118.96|2117.46|0
1648836120000|2022-04-01 18:02:00|2119.25|2117.75|2119.25|2117.75|2119.25|2117.75|2119.24|2117.74|0
1648836130000|2022-04-01 18:02:10|2119.24|2117.74|2119.25|2117.75|2119.25|2117.75|2119.23|2117.73|0
1648836140000|2022-04-01 18:02:20|2119.78|2118.28|2119.79|2118.29|2119.8|2118.3|2119.78|2118.28|0
1648836150000|2022-04-01 18:02:30|2119.8|2118.3|2120.35|2118.85|2120.35|2118.85|2119.79|2118.29|0
1648836160000|2022-04-01 18:02:40|2120.34|2118.84|2119.82|2118.32|2120.34|2118.84|2119.8|2118.3|0
1648836170000|2022-04-01 18:02:50|2119.81|2118.31|2119.82|2118.32|2119.82|2118.32|2119.81|2118.31|0
1648836180000|2022-04-01 18:03:00|2119.83|2118.33|2120.36|2118.86|2120.36|2118.86|2119.82|2118.32|0
1648836190000|2022-04-01 18:03:10|2120.37|2118.87|2119.83|2118.33|2120.37|2118.87|2119.82|2118.32|0
1648836200000|2022-04-01 18:03:20|2119.84|2118.34|2119.83|2118.33|2119.84|2118.34|2119.83|2118.33|0
1648836210000|2022-04-01 18:03:30|2119.82|2118.32|2119.83|2118.33|2119.84|2118.34|2119.81|2118.31|0
1648836220000|2022-04-01 18:03:40|2119.82|2118.32|2119.83|2118.33|2119.83|2118.33|2119.82|2118.32|0
1648836230000|2022-04-01 18:03:50|2119.85|2118.35|2120.37|2118.87|2120.37|2118.87|2119.85|2118.35|0
1648836240000|2022-04-01 18:04:00|2120.38|2118.88|2120.39|2118.89|2120.39|2118.89|2120.38|2118.88|0
1648836260000|2022-04-01 18:04:20|2120.38|2118.88|2120.39|2118.89|2120.39|2118.89|2120.38|2118.88|0
1648836280000|2022-04-01 18:04:40|2120.4|2118.9|2120.4|2118.9|2120.4|2118.9|2120.39|2118.89|0
1648836290000|2022-04-01 18:04:50|2120.41|2118.91|2120.95|2119.45|2120.96|2119.46|2120.4|2118.9|0
1648836300000|2022-04-01 18:05:00|2120.96|2119.46|2122.1|2120.6|2122.1|2120.6|2120.96|2119.46|0
1648836310000|2022-04-01 18:05:10|2122.11|2120.61|2122.11|2120.61|2122.12|2120.62|2122.1|2120.6|0
1648836320000|2022-04-01 18:05:20|2122.1|2120.6|2122.1|2120.6|2122.11|2120.61|2122.09|2120.59|0
1648836330000|2022-04-01 18:05:30|2122.11|2120.61|2122.14|2120.64|2122.14|2120.64|2121.84|2120.34|0
1648836340000|2022-04-01 18:05:40|2122.67|2121.17|2122.69|2121.19|2122.69|2121.19|2122.67|2121.17|0
1648836350000|2022-04-01 18:05:50|2122.68|2121.18|2122.69|2121.19|2122.7|2121.2|2122.16|2120.66|0
1648836360000|2022-04-01 18:06:00|2122.7|2121.2|2123.27|2121.77|2123.28|2121.78|2122.69|2121.19|0
1648836370000|2022-04-01 18:06:10|2122.75|2121.25|2123.28|2121.78|2123.28|2121.78|2122.74|2121.24|0
1648836380000|2022-04-01 18:06:20|2122.75|2121.25|2122.75|2121.25|2123.28|2121.78|2122.74|2121.24|0
1648836390000|2022-04-01 18:06:30|2122.76|2121.26|2122.74|2121.24|2122.76|2121.26|2122.73|2121.23|0
1648836400000|2022-04-01 18:06:40|2122.73|2121.23|2122.2|2120.7|2122.73|2121.23|2122.19|2120.69|0
1648836410000|2022-04-01 18:06:50|2122.72|2121.22|2122.72|2121.22|2122.72|2121.22|2122.72|2121.22|0
1648836420000|2022-04-01 18:07:00|2122.71|2121.21|2122.17|2120.67|2122.71|2121.21|2122.17|2120.67|0
1648836430000|2022-04-01 18:07:10|2122.18|2120.68|2122.17|2120.67|2122.18|2120.68|2122.16|2120.66|0
1648836440000|2022-04-01 18:07:20|2122.16|2120.66|2121.62|2120.12|2122.16|2120.66|2121.62|2120.12|0
1648836450000|2022-04-01 18:07:30|2121.63|2120.13|2122.15|2120.65|2122.16|2120.66|2121.62|2120.12|0
1648836460000|2022-04-01 18:07:40|2121.62|2120.12|2121.62|2120.12|2121.62|2120.12|2121.61|2120.11|0
1648836470000|2022-04-01 18:07:50|2121.61|2120.11|2121.08|2119.58|2121.62|2120.12|2121.08|2119.58|0
1648836480000|2022-04-01 18:08:00|2121.07|2119.57|2121.07|2119.57|2121.07|2119.57|2121.07|2119.57|0
1648836490000|2022-04-01 18:08:10|2121.06|2119.56|2120.53|2119.03|2121.06|2119.56|2120.53|2119.03|0
1648836500000|2022-04-01 18:08:20|2120.54|2119.04|2121.08|2119.58|2121.08|2119.58|2120.54|2119.04|0
1648836510000|2022-04-01 18:08:30|2121.09|2119.59|2121.62|2120.12|2121.62|2120.12|2121.09|2119.59|0
1648836520000|2022-04-01 18:08:40|2121.63|2120.13|2121.64|2120.14|2121.64|2120.14|2121.63|2120.13|0
1648836530000|2022-04-01 18:08:50|2121.63|2120.13|2121.64|2120.14|2121.92|2120.42|2121.63|2120.13|0
1648836540000|2022-04-01 18:09:00|2121.63|2120.13|2121.63|2120.13|2121.64|2120.14|2121.63|2120.13|0
1648836550000|2022-04-01 18:09:10|2121.64|2120.14|2121.63|2120.13|2121.64|2120.14|2121.63|2120.13|0
1648836560000|2022-04-01 18:09:20|2121.62|2120.12|2121.63|2120.13|2121.63|2120.13|2121.36|2119.86|0
1648836570000|2022-04-01 18:09:30|2121.62|2120.12|2120.83|2119.33|2121.63|2120.13|2120.83|2119.33|0
1648836580000|2022-04-01 18:09:40|2120.84|2119.34|2120.84|2119.34|2120.84|2119.34|2120.83|2119.33|0
1648836590000|2022-04-01 18:09:50|2120.85|2119.35|2120.84|2119.34|2121.38|2119.88|2120.84|2119.34|0
1648836600000|2022-04-01 18:10:00|2120.83|2119.33|2120.83|2119.33|2120.84|2119.34|2120.83|2119.33|0
1648836610000|2022-04-01 18:10:10|2120.82|2119.32|2120.82|2119.32|2120.83|2119.33|2120.82|2119.32|0
1648836620000|2022-04-01 18:10:20|2120.83|2119.33|2120.83|2119.33|2120.83|2119.33|2120.55|2119.05|0
1648836630000|2022-04-01 18:10:30|2120.82|2119.32|2120.83|2119.33|2120.84|2119.34|2120.82|2119.32|0
1648836650000|2022-04-01 18:10:50|2120.82|2119.32|2120.82|2119.32|2120.83|2119.33|2120.56|2119.06|0
1648836660000|2022-04-01 18:11:00|2120.81|2119.31|2120.29|2118.79|2120.82|2119.32|2120.28|2118.78|0
1648836670000|2022-04-01 18:11:10|2120.28|2118.78|2119.74|2118.24|2120.28|2118.78|2119.73|2118.23|0
1648836680000|2022-04-01 18:11:20|2119.73|2118.23|2119.75|2118.25|2119.75|2118.25|2119.73|2118.23|0
1648836690000|2022-04-01 18:11:30|2119.74|2118.24|2119.74|2118.24|2119.75|2118.25|2119.74|2118.24|0
1648836700000|2022-04-01 18:11:40|2119.75|2118.25|2119.74|2118.24|2120.01|2118.51|2119.74|2118.24|0
1648836710000|2022-04-01 18:11:50|2119.75|2118.25|2120.28|2118.78|2120.28|2118.78|2119.74|2118.24|0
1648836720000|2022-04-01 18:12:00|2120.29|2118.79|2120.29|2118.79|2120.29|2118.79|2120.28|2118.78|0
1648836730000|2022-04-01 18:12:10|2120.3|2118.8|2120.85|2119.35|2120.85|2119.35|2120.3|2118.8|0
1648836740000|2022-04-01 18:12:20|2120.84|2119.34|2120.85|2119.35|2120.85|2119.35|2120.84|2119.34|0
1648836750000|2022-04-01 18:12:30|2120.84|2119.34|2120.31|2118.81|2120.84|2119.34|2120.31|2118.81|0
1648836760000|2022-04-01 18:12:40|2120.84|2119.34|2120.84|2119.34|2120.84|2119.34|2120.84|2119.34|0
1648836770000|2022-04-01 18:12:50|2120.83|2119.33|2120.84|2119.34|2120.84|2119.34|2120.3|2118.8|0
1648836780000|2022-04-01 18:13:00|2120.81|2119.31|2120.81|2119.31|2120.81|2119.31|2120.27|2118.77|0
1648836790000|2022-04-01 18:13:10|2120.82|2119.32|2120.82|2119.32|2120.82|2119.32|2120.81|2119.31|0
1648836800000|2022-04-01 18:13:20|2120.81|2119.31|2120.82|2119.32|2121.1|2119.6|2120.81|2119.31|0
1648836810000|2022-04-01 18:13:30|2121.35|2119.85|2120.83|2119.33|2121.35|2119.85|2120.82|2119.32|0
1648836820000|2022-04-01 18:13:40|2120.82|2119.32|2120.83|2119.33|2121.36|2119.86|2120.82|2119.32|0
1648836830000|2022-04-01 18:13:50|2120.82|2119.32|2120.82|2119.32|2120.83|2119.33|2120.82|2119.32|0
1648836840000|2022-04-01 18:14:00|2120.83|2119.33|2120.83|2119.33|2120.83|2119.33|2120.82|2119.32|0
1648836850000|2022-04-01 18:14:10|2120.84|2119.34|2121.36|2119.86|2121.38|2119.88|2120.84|2119.34|0
1648836860000|2022-04-01 18:14:20|2121.37|2119.87|2121.38|2119.88|2121.38|2119.88|2121.36|2119.86|0
1648836870000|2022-04-01 18:14:30|2121.37|2119.87|2121.91|2120.41|2121.91|2120.41|2121.37|2119.87|0
1648836880000|2022-04-01 18:14:40|2121.9|2120.4|2121.36|2119.86|2121.9|2120.4|2121.36|2119.86|0
1648836890000|2022-04-01 18:14:50|2121.37|2119.87|2121.92|2120.42|2121.92|2120.42|2121.37|2119.87|0
1648836900000|2022-04-01 18:15:00|2121.93|2120.43|2121.93|2120.43|2121.93|2120.43|2121.91|2120.41|0
1648836910000|2022-04-01 18:15:10|2121.94|2120.44|2121.94|2120.44|2122.2|2120.7|2121.92|2120.42|0
1648836920000|2022-04-01 18:15:20|2121.93|2120.43|2121.95|2120.45|2122.49|2120.99|2121.93|2120.43|0
1648836930000|2022-04-01 18:15:30|2121.94|2120.44|2121.95|2120.45|2122.22|2120.72|2121.94|2120.44|0
1648836940000|2022-04-01 18:15:40|2121.96|2120.46|2121.96|2120.46|2122.23|2120.73|2121.96|2120.46|0
1648836950000|2022-04-01 18:15:50|2121.97|2120.47|2122.49|2120.99|2122.5|2121|2121.97|2120.47|0
1648836960000|2022-04-01 18:16:00|2122.48|2120.98|2121.94|2120.44|2122.49|2120.99|2121.94|2120.44|0
1648836970000|2022-04-01 18:16:10|2121.93|2120.43|2121.93|2120.43|2121.94|2120.44|2121.93|2120.43|0
1648836980000|2022-04-01 18:16:20|2121.92|2120.42|2121.94|2120.44|2121.94|2120.44|2121.92|2120.42|0
1648836990000|2022-04-01 18:16:30|2122.47|2120.97|2121.94|2120.44|2122.48|2120.98|2121.94|2120.44|0
1648837000000|2022-04-01 18:16:40|2121.93|2120.43|2121.94|2120.44|2121.94|2120.44|2121.93|2120.43|0
1648837010000|2022-04-01 18:16:50|2121.93|2120.43|2121.93|2120.43|2121.94|2120.44|2121.93|2120.43|0
1648837020000|2022-04-01 18:17:00|2121.92|2120.42|2121.92|2120.42|2121.93|2120.43|2121.92|2120.42|0
1648837030000|2022-04-01 18:17:10|2121.93|2120.43|2121.92|2120.42|2121.94|2120.44|2121.91|2120.41|0
1648837040000|2022-04-01 18:17:20|2121.93|2120.43|2121.92|2120.42|2121.93|2120.43|2121.92|2120.42|0
1648837050000|2022-04-01 18:17:30|2121.93|2120.43|2121.93|2120.43|2122.2|2120.7|2121.93|2120.43|0
1648837060000|2022-04-01 18:17:40|2121.92|2120.42|2121.94|2120.44|2122.2|2120.7|2121.92|2120.42|0
1648837070000|2022-04-01 18:17:50|2121.93|2120.43|2121.93|2120.43|2122.47|2120.97|2121.93|2120.43|0
1648837080000|2022-04-01 18:18:00|2121.92|2120.42|2121.93|2120.43|2121.93|2120.43|2121.92|2120.42|0
1648837090000|2022-04-01 18:18:10|2121.94|2120.44|2122.22|2120.72|2122.48|2120.98|2121.94|2120.44|0
1648837100000|2022-04-01 18:18:20|2122.21|2120.71|2121.95|2120.45|2122.21|2120.71|2121.95|2120.45|0
1648837110000|2022-04-01 18:18:30|2121.94|2120.44|2121.95|2120.45|2121.95|2120.45|2121.93|2120.43|0
1648837120000|2022-04-01 18:18:40|2121.94|2120.44|2121.4|2119.9|2121.94|2120.44|2121.39|2119.89|0
1648837130000|2022-04-01 18:18:50|2121.39|2119.89|2121.4|2119.9|2121.4|2119.9|2121.39|2119.89|0
1648837140000|2022-04-01 18:19:00|2121.39|2119.89|2121.65|2120.15|2121.65|2120.15|2121.38|2119.88|0
1648837150000|2022-04-01 18:19:10|2121.64|2120.14|2121.35|2119.85|2121.64|2120.14|2121.35|2119.85|0
1648837160000|2022-04-01 18:19:20|2121.36|2119.86|2121.38|2119.88|2121.38|2119.88|2121.35|2119.85|0
1648837180000|2022-04-01 18:19:40|2121.37|2119.87|2121.37|2119.87|2121.37|2119.87|2121.37|2119.87|0
1648837190000|2022-04-01 18:19:50|2121.36|2119.86|2121.35|2119.85|2121.37|2119.87|2120.83|2119.33|0
1648837200000|2022-04-01 18:20:00|2121.36|2119.86|2121.35|2119.85|2121.37|2119.87|2121.35|2119.85|0
1648837210000|2022-04-01 18:20:10|2121.38|2119.88|2121.91|2120.41|2121.91|2120.41|2121.38|2119.88|0
1648837220000|2022-04-01 18:20:20|2121.64|2120.14|2121.37|2119.87|2121.91|2120.41|2121.37|2119.87|0
1648837230000|2022-04-01 18:20:30|2121.38|2119.88|2121.37|2119.87|2121.9|2120.4|2121.37|2119.87|0
1648837240000|2022-04-01 18:20:40|2121.38|2119.88|2121.92|2120.42|2121.92|2120.42|2121.38|2119.88|0
1648837250000|2022-04-01 18:20:50|2121.91|2120.41|2121.91|2120.41|2121.91|2120.41|2121.38|2119.88|0
1648837260000|2022-04-01 18:21:00|2122.44|2120.94|2121.91|2120.41|2122.44|2120.94|2121.34|2119.84|0
1648837270000|2022-04-01 18:21:10|2122.44|2120.94|2122.46|2120.96|2122.46|2120.96|2122.17|2120.67|0
1648837280000|2022-04-01 18:21:20|2122.47|2120.97|2121.91|2120.41|2122.47|2120.97|2121.91|2120.41|0
1648837290000|2022-04-01 18:21:30|2122.17|2120.67|2121.91|2120.41|2122.17|2120.67|2121.91|2120.41|0
1648837300000|2022-04-01 18:21:40|2122.17|2120.67|2122.45|2120.95|2122.45|2120.95|2121.92|2120.42|0
1648837310000|2022-04-01 18:21:50|2122.19|2120.69|2122.42|2120.92|2122.42|2120.92|2121.89|2120.39|0
1648837320000|2022-04-01 18:22:00|2122.43|2120.93|2121.88|2120.38|2122.44|2120.94|2121.88|2120.38|0
1648837330000|2022-04-01 18:22:10|2121.89|2120.39|2122.44|2120.94|2122.44|2120.94|2121.89|2120.39|0
1648837340000|2022-04-01 18:22:20|2122.43|2120.93|2122.44|2120.94|2122.44|2120.94|2122.16|2120.66|0
1648837350000|2022-04-01 18:22:30|2122.43|2120.93|2122.45|2120.95|2122.45|2120.95|2122.17|2120.67|0
1648837360000|2022-04-01 18:22:40|2122.44|2120.94|2121.9|2120.4|2122.45|2120.95|2121.9|2120.4|0
1648837370000|2022-04-01 18:22:50|2122.16|2120.66|2122.44|2120.94|2122.45|2120.95|2121.89|2120.39|0
1648837380000|2022-04-01 18:23:00|2122.45|2120.95|2122.45|2120.95|2122.72|2121.22|2122.44|2120.94|0
1648837390000|2022-04-01 18:23:10|2122.71|2121.21|2122.44|2120.94|2122.71|2121.21|2122.44|2120.94|0
1648837400000|2022-04-01 18:23:20|2122.45|2120.95|2122.99|2121.49|2122.99|2121.49|2122.45|2120.95|0
1648837410000|2022-04-01 18:23:30|2122.98|2121.48|2122.45|2120.95|2122.98|2121.48|2122.45|2120.95|0
1648837420000|2022-04-01 18:23:40|2122.44|2120.94|2122.45|2120.95|2122.45|2120.95|2122.44|2120.94|0
1648837430000|2022-04-01 18:23:50|2122.44|2120.94|2122.44|2120.94|2122.45|2120.95|2122.44|2120.94|0
1648837440000|2022-04-01 18:24:00|2122.43|2120.93|2122.43|2120.93|2122.43|2120.93|2122.42|2120.92|0
1648837450000|2022-04-01 18:24:10|2122.42|2120.92|2121.89|2120.39|2122.43|2120.93|2121.89|2120.39|0
1648837460000|2022-04-01 18:24:20|2121.88|2120.38|2121.88|2120.38|2121.89|2120.39|2121.87|2120.37|0
1648837470000|2022-04-01 18:24:30|2121.87|2120.37|2121.87|2120.37|2121.88|2120.38|2121.87|2120.37|0
1648837480000|2022-04-01 18:24:40|2121.86|2120.36|2121.33|2119.83|2121.86|2120.36|2121.33|2119.83|0
1648837490000|2022-04-01 18:24:50|2121.34|2119.84|2121.34|2119.84|2121.34|2119.84|2121.33|2119.83|0
1648837500000|2022-04-01 18:25:00|2121.33|2119.83|2121.33|2119.83|2121.34|2119.84|2121.33|2119.83|0
1648837510000|2022-04-01 18:25:10|2121.34|2119.84|2121.6|2120.1|2121.88|2120.38|2121.33|2119.83|0
1648837520000|2022-04-01 18:25:20|2121.34|2119.84|2121.34|2119.84|2121.59|2120.09|2121.33|2119.83|0
1648837530000|2022-04-01 18:25:30|2121.86|2120.36|2121.33|2119.83|2121.87|2120.37|2121.33|2119.83|0
1648837540000|2022-04-01 18:25:40|2121.59|2120.09|2121.87|2120.37|2121.87|2120.37|2121.59|2120.09|0
1648837550000|2022-04-01 18:25:50|2121.86|2120.36|2121.89|2120.39|2121.89|2120.39|2121.6|2120.1|0
1648837560000|2022-04-01 18:26:00|2121.91|2120.41|2121.9|2120.4|2121.91|2120.41|2121.9|2120.4|0
1648837570000|2022-04-01 18:26:10|2121.91|2120.41|2121.91|2120.41|2121.91|2120.41|2121.89|2120.39|0
1648837580000|2022-04-01 18:26:20|2122.17|2120.67|2122.46|2120.96|2122.46|2120.96|2122.17|2120.67|0
1648837590000|2022-04-01 18:26:30|2122.73|2121.23|2122.99|2121.49|2123|2121.5|2122.73|2121.23|0
1648837600000|2022-04-01 18:26:40|2123|2121.5|2122.99|2121.49|2123|2121.5|2122.94|2121.44|0
1648837610000|2022-04-01 18:26:50|2122.98|2121.48|2122.97|2121.47|2122.98|2121.48|2122.97|2121.47|0
1648837620000|2022-04-01 18:27:00|2122.98|2121.48|2122.45|2120.95|2122.99|2121.49|2122.44|2120.94|0
1648837630000|2022-04-01 18:27:10|2122.44|2120.94|2122.44|2120.94|2122.98|2121.48|2122.44|2120.94|0
1648837640000|2022-04-01 18:27:20|2122.43|2120.93|2121.9|2120.4|2122.43|2120.93|2121.9|2120.4|0
1648837650000|2022-04-01 18:27:30|2121.89|2120.39|2121.91|2120.41|2121.91|2120.41|2121.89|2120.39|0
1648837660000|2022-04-01 18:27:40|2121.9|2120.4|2121.89|2120.39|2121.9|2120.4|2121.89|2120.39|0
1648837670000|2022-04-01 18:27:50|2121.9|2120.4|2121.91|2120.41|2121.91|2120.41|2121.9|2120.4|0
1648837680000|2022-04-01 18:28:00|2121.92|2120.42|2122.47|2120.97|2122.99|2121.49|2121.92|2120.42|0
1648837690000|2022-04-01 18:28:10|2122.73|2121.23|2122.48|2120.98|2122.73|2121.23|2122.46|2120.96|0
1648837700000|2022-04-01 18:28:20|2122.47|2120.97|2123.01|2121.51|2123.02|2121.52|2122.47|2120.97|0
1648837710000|2022-04-01 18:28:30|2123.02|2121.52|2123.01|2121.51|2123.02|2121.52|2123|2121.5|0
1648837720000|2022-04-01 18:28:40|2122.99|2121.49|2122.47|2120.97|2122.99|2121.49|2122.46|2120.96|0
1648837730000|2022-04-01 18:28:50|2122.46|2120.96|2123.02|2121.52|2123.02|2121.52|2122.46|2120.96|0
1648837740000|2022-04-01 18:29:00|2123.01|2121.51|2123.01|2121.51|2123.02|2121.52|2123.01|2121.51|0
1648837750000|2022-04-01 18:29:10|2123|2121.5|2122.48|2120.98|2123|2121.5|2122.47|2120.97|0
1648837760000|2022-04-01 18:29:20|2122.49|2120.99|2123.02|2121.52|2123.03|2121.53|2122.49|2120.99|0
1648837770000|2022-04-01 18:29:30|2123.03|2121.53|2123.03|2121.53|2123.03|2121.53|2123.02|2121.52|0
1648837780000|2022-04-01 18:29:40|2123.04|2121.54|2123.04|2121.54|2123.31|2121.81|2123.03|2121.53|0
1648837790000|2022-04-01 18:29:50|2123.03|2121.53|2123.31|2121.81|2123.58|2122.08|2123.03|2121.53|0
1648837800000|2022-04-01 18:30:00|2123.57|2122.07|2123.06|2121.56|2123.59|2122.09|2123.05|2121.55|0
1648837810000|2022-04-01 18:30:10|2123.32|2121.82|2123.6|2122.1|2123.6|2122.1|2123.06|2121.56|0
1648837820000|2022-04-01 18:30:20|2123.59|2122.09|2123.6|2122.1|2123.6|2122.1|2123.33|2121.83|0
1648837830000|2022-04-01 18:30:30|2123.61|2122.11|2123.63|2122.13|2123.63|2122.13|2123.33|2121.83|0
1648837840000|2022-04-01 18:30:40|2123.62|2122.12|2123.62|2122.12|2123.63|2122.13|2123.62|2122.12|0
1648837850000|2022-04-01 18:30:50|2123.56|2122.06|2123.56|2122.06|2123.57|2122.07|2123.56|2122.06|0
1648837860000|2022-04-01 18:31:00|2123.55|2122.05|2123.03|2121.53|2123.56|2122.06|2123.03|2121.53|0
1648837870000|2022-04-01 18:31:10|2123.02|2121.52|2123|2121.5|2123.02|2121.52|2122.99|2121.49|0
1648837880000|2022-04-01 18:31:20|2123.01|2121.51|2123.02|2121.52|2123.02|2121.52|2123.01|2121.51|0
1648837890000|2022-04-01 18:31:30|2123.01|2121.51|2123.58|2122.08|2123.58|2122.08|2123.01|2121.51|0
1648837900000|2022-04-01 18:31:40|2123.57|2122.07|2123.04|2121.54|2123.57|2122.07|2123.04|2121.54|0
1648837910000|2022-04-01 18:31:50|2123.05|2121.55|2123.59|2122.09|2123.6|2122.1|2123.05|2121.55|0
1648837920000|2022-04-01 18:32:00|2123.58|2122.08|2123.6|2122.1|2123.6|2122.1|2123.58|2122.08|0
1648837930000|2022-04-01 18:32:10|2123.59|2122.09|2123.58|2122.08|2123.6|2122.1|2123.58|2122.08|0
1648837940000|2022-04-01 18:32:20|2123.59|2122.09|2123.6|2122.1|2123.6|2122.1|2123.59|2122.09|0
1648837950000|2022-04-01 18:32:30|2123.61|2122.11|2124.16|2122.66|2124.16|2122.66|2123.61|2122.11|0
1648837960000|2022-04-01 18:32:40|2124.17|2122.67|2124.43|2122.93|2124.43|2122.93|2124.15|2122.65|0
1648837970000|2022-04-01 18:32:50|2124.69|2123.19|2124.7|2123.2|2124.71|2123.21|2124.69|2123.19|0
1648837980000|2022-04-01 18:33:00|2124.69|2123.19|2124.15|2122.65|2124.7|2123.2|2124.15|2122.65|0
1648837990000|2022-04-01 18:33:10|2124.16|2122.66|2124.15|2122.65|2124.43|2122.93|2124.15|2122.65|0
1648838000000|2022-04-01 18:33:20|2124.14|2122.64|2123.59|2122.09|2124.15|2122.65|2123.59|2122.09|0
1648838010000|2022-04-01 18:33:30|2123.86|2122.36|2124.13|2122.63|2124.13|2122.63|2123.6|2122.1|0
1648838020000|2022-04-01 18:33:40|2123.86|2122.36|2124.14|2122.64|2124.14|2122.64|2123.59|2122.09|0
1648838030000|2022-04-01 18:33:50|2124.13|2122.63|2123.86|2122.36|2124.13|2122.63|2123.86|2122.36|0
1648838040000|2022-04-01 18:34:00|2124.13|2122.63|2124.13|2122.63|2124.14|2122.64|2124.13|2122.63|0
1648838050000|2022-04-01 18:34:10|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|0
1648838060000|2022-04-01 18:34:20|2124.11|2122.61|2123.59|2122.09|2124.11|2122.61|2123.58|2122.08|0
1648838070000|2022-04-01 18:34:30|2124.12|2122.62|2124.13|2122.63|2124.14|2122.64|2124.12|2122.62|0
1648838080000|2022-04-01 18:34:40|2124.14|2122.64|2124.67|2123.17|2124.68|2123.18|2124.13|2122.63|0
1648838090000|2022-04-01 18:34:50|2124.68|2123.18|2124.69|2123.19|2124.69|2123.19|2124.67|2123.17|0
1648838100000|2022-04-01 18:35:00|2124.68|2123.18|2124.72|2123.22|2124.73|2123.23|2124.68|2123.18|0
1648838110000|2022-04-01 18:35:10|2124.7|2123.2|2124.71|2123.21|2124.71|2123.21|2124.18|2122.68|0
1648838120000|2022-04-01 18:35:20|2124.72|2123.22|2124.18|2122.68|2124.72|2123.22|2124.18|2122.68|0
1648838130000|2022-04-01 18:35:30|2124.19|2122.69|2124.19|2122.69|2124.72|2123.22|2124.19|2122.69|0
1648838140000|2022-04-01 18:35:40|2124.18|2122.68|2124.16|2122.66|2124.19|2122.69|2124.16|2122.66|0
1648838150000|2022-04-01 18:35:50|2123.89|2122.39|2123.63|2122.13|2124.16|2122.66|2123.63|2122.13|0
1648838160000|2022-04-01 18:36:00|2124.16|2122.66|2123.58|2122.08|2124.16|2122.66|2123.58|2122.08|0
1648838170000|2022-04-01 18:36:10|2123.59|2122.09|2123.58|2122.08|2123.6|2122.1|2123.58|2122.08|0
1648838180000|2022-04-01 18:36:20|2123.57|2122.07|2123.57|2122.07|2123.58|2122.08|2123.57|2122.07|0
1648838190000|2022-04-01 18:36:30|2123.58|2122.08|2123.05|2121.55|2123.58|2122.08|2123.04|2121.54|0
1648838200000|2022-04-01 18:36:40|2123.04|2121.54|2123.03|2121.53|2123.04|2121.54|2123.03|2121.53|0
1648838210000|2022-04-01 18:36:50|2123.04|2121.54|2123.03|2121.53|2123.04|2121.54|2122.75|2121.25|0
1648838220000|2022-04-01 18:37:00|2123.02|2121.52|2122.76|2121.26|2123.03|2121.53|2122.49|2120.99|0
1648838230000|2022-04-01 18:37:10|2123.03|2121.53|2122.76|2121.26|2123.03|2121.53|2122.75|2121.25|0
1648838240000|2022-04-01 18:37:20|2122.5|2121|2123.03|2121.53|2123.03|2121.53|2122.5|2121|0
1648838250000|2022-04-01 18:37:30|2123.02|2121.52|2122.47|2120.97|2123.03|2121.53|2122.47|2120.97|0
1648838260000|2022-04-01 18:37:40|2122.48|2120.98|2122.46|2120.96|2122.48|2120.98|2122.46|2120.96|0
1648838270000|2022-04-01 18:37:50|2122.45|2120.95|2122.46|2120.96|2122.46|2120.96|2122.19|2120.69|0
1648838280000|2022-04-01 18:38:00|2122.47|2120.97|2122.47|2120.97|2122.47|2120.97|2122.46|2120.96|0
1648838290000|2022-04-01 18:38:10|2122.49|2120.99|2122.48|2120.98|2123.03|2121.53|2122.47|2120.97|0
1648838300000|2022-04-01 18:38:20|2122.74|2121.24|2122.75|2121.25|2123.02|2121.52|2122.48|2120.98|0
1648838310000|2022-04-01 18:38:30|2123.02|2121.52|2122.75|2121.25|2123.02|2121.52|2122.75|2121.25|0
1648838320000|2022-04-01 18:38:40|2123.01|2121.51|2122.75|2121.25|2123.02|2121.52|2122.49|2120.99|0
1648838330000|2022-04-01 18:38:50|2122.74|2121.24|2122.48|2120.98|2122.74|2121.24|2122.47|2120.97|0
1648838340000|2022-04-01 18:39:00|2122.49|2120.99|2123.02|2121.52|2123.02|2121.52|2122.49|2120.99|0
1648838350000|2022-04-01 18:39:10|2123.03|2121.53|2123.02|2121.52|2123.03|2121.53|2123.02|2121.52|0
1648838360000|2022-04-01 18:39:20|2123.01|2121.51|2122.47|2120.97|2123.01|2121.51|2122.47|2120.97|0
1648838370000|2022-04-01 18:39:30|2122.46|2120.96|2122.47|2120.97|2122.74|2121.24|2122.46|2120.96|0
1648838380000|2022-04-01 18:39:40|2122.74|2121.24|2123.01|2121.51|2123.01|2121.51|2122.74|2121.24|0
1648838390000|2022-04-01 18:39:50|2123.02|2121.52|2123.02|2121.52|2123.02|2121.52|2123.02|2121.52|0
1648838400000|2022-04-01 18:40:00|2123.03|2121.53|2123.55|2122.05|2123.56|2122.06|2123.02|2121.52|0
1648838410000|2022-04-01 18:40:10|2123.56|2122.06|2123.56|2122.06|2123.57|2122.07|2123.02|2121.52|0
1648838420000|2022-04-01 18:40:20|2123.03|2121.53|2123.57|2122.07|2123.57|2122.07|2123.03|2121.53|0
1648838440000|2022-04-01 18:40:40|2123.58|2122.08|2123.58|2122.08|2123.58|2122.08|2123.57|2122.07|0
1648838450000|2022-04-01 18:40:50|2123.57|2122.07|2124.11|2122.61|2124.11|2122.61|2123.57|2122.07|0
1648838460000|2022-04-01 18:41:00|2124.12|2122.62|2124.66|2123.16|2124.67|2123.17|2124.11|2122.61|0
1648838470000|2022-04-01 18:41:10|2124.4|2122.9|2124.67|2123.17|2124.68|2123.18|2124.14|2122.64|0
1648838480000|2022-04-01 18:41:20|2124.66|2123.16|2124.67|2123.17|2124.68|2123.18|2124.66|2123.16|0
1648838500000|2022-04-01 18:41:40|2124.66|2123.16|2124.4|2122.9|2124.67|2123.17|2124.4|2122.9|0
1648838510000|2022-04-01 18:41:50|2124.14|2122.64|2124.13|2122.63|2124.14|2122.64|2124.13|2122.63|0
1648838520000|2022-04-01 18:42:00|2124.12|2122.62|2123.55|2122.05|2124.12|2122.62|2123.54|2122.04|0
1648838530000|2022-04-01 18:42:10|2123.03|2121.53|2123.01|2121.51|2123.03|2121.53|2123|2121.5|0
1648838540000|2022-04-01 18:42:20|2123.02|2121.52|2123.54|2122.04|2123.55|2122.05|2123.01|2121.51|0
1648838550000|2022-04-01 18:42:30|2123.55|2122.05|2123.02|2121.52|2123.55|2122.05|2123.01|2121.51|0
1648838560000|2022-04-01 18:42:40|2123.28|2121.78|2123.55|2122.05|2123.56|2122.06|2123.28|2121.78|0
1648838570000|2022-04-01 18:42:50|2123.56|2122.06|2123.56|2122.06|2123.57|2122.07|2123.55|2122.05|0
1648838580000|2022-04-01 18:43:00|2123.57|2122.07|2123.57|2122.07|2123.57|2122.07|2123.56|2122.06|0
1648838590000|2022-04-01 18:43:10|2123.56|2122.06|2123.56|2122.06|2123.56|2122.06|2123.56|2122.06|0
1648838600000|2022-04-01 18:43:20|2123.57|2122.07|2123.58|2122.08|2123.84|2122.34|2123.57|2122.07|0
1648838610000|2022-04-01 18:43:30|2123.85|2122.35|2123.85|2122.35|2123.85|2122.35|2123.58|2122.08|0
1648838620000|2022-04-01 18:43:40|2123.59|2122.09|2123.58|2122.08|2123.59|2122.09|2123.57|2122.07|0
1648838630000|2022-04-01 18:43:50|2123.85|2122.35|2123.59|2122.09|2124.12|2122.62|2123.59|2122.09|0
1648838640000|2022-04-01 18:44:00|2123.85|2122.35|2124.14|2122.64|2124.14|2122.64|2123.85|2122.35|0
1648838650000|2022-04-01 18:44:10|2124.13|2122.63|2124.13|2122.63|2124.14|2122.64|2124.13|2122.63|0
1648838660000|2022-04-01 18:44:20|2124.14|2122.64|2124.14|2122.64|2124.14|2122.64|2124.14|2122.64|0
1648838670000|2022-04-01 18:44:30|2124.15|2122.65|2124.15|2122.65|2124.15|2122.65|2124.15|2122.65|0
1648838680000|2022-04-01 18:44:40|2124.14|2122.64|2124.15|2122.65|2124.15|2122.65|2124.14|2122.64|0
1648838690000|2022-04-01 18:44:50|2124.14|2122.64|2123.87|2122.37|2124.14|2122.64|2123.6|2122.1|0
1648838700000|2022-04-01 18:45:00|2123.86|2122.36|2124.14|2122.64|2124.14|2122.64|2123.6|2122.1|0
1648838710000|2022-04-01 18:45:10|2124.15|2122.65|2124.14|2122.64|2124.15|2122.65|2124.14|2122.64|0
1648838720000|2022-04-01 18:45:20|2124.15|2122.65|2124.15|2122.65|2124.15|2122.65|2124.15|2122.65|0
1648838730000|2022-04-01 18:45:30|2124.16|2122.66|2124.71|2123.21|2124.71|2123.21|2124.16|2122.66|0
1648838740000|2022-04-01 18:45:40|2124.7|2123.2|2124.16|2122.66|2124.7|2123.2|2124.16|2122.66|0
1648838750000|2022-04-01 18:45:50|2124.17|2122.67|2123.87|2122.37|2124.17|2122.67|2123.87|2122.37|0
1648838760000|2022-04-01 18:46:00|2124.14|2122.64|2123.61|2122.11|2124.14|2122.64|2123.6|2122.1|0
1648838770000|2022-04-01 18:46:10|2124.14|2122.64|2123.58|2122.08|2124.14|2122.64|2123.32|2121.82|0
1648838780000|2022-04-01 18:46:20|2123.59|2122.09|2123.59|2122.09|2123.59|2122.09|2123.58|2122.08|0
1648838790000|2022-04-01 18:46:30|2123.58|2122.08|2123.58|2122.08|2123.59|2122.09|2123.58|2122.08|0
1648838800000|2022-04-01 18:46:40|2123.59|2122.09|2123.04|2121.54|2123.59|2122.09|2123.04|2121.54|0
1648838810000|2022-04-01 18:46:50|2123.05|2121.55|2123.05|2121.55|2123.05|2121.55|2123.04|2121.54|0
1648838820000|2022-04-01 18:47:00|2123.04|2121.54|2123.58|2122.08|2123.58|2122.08|2123.04|2121.54|0
1648838830000|2022-04-01 18:47:10|2123.57|2122.07|2123.58|2122.08|2123.58|2122.08|2123.04|2121.54|0
1648838840000|2022-04-01 18:47:20|2123.57|2122.07|2123.04|2121.54|2123.57|2122.07|2123.03|2121.53|0
1648838850000|2022-04-01 18:47:30|2123.3|2121.8|2123.58|2122.08|2123.58|2122.08|2123.3|2121.8|0
1648838860000|2022-04-01 18:47:40|2123.57|2122.07|2123.57|2122.07|2123.58|2122.08|2123.57|2122.07|0
1648838870000|2022-04-01 18:47:50|2123.31|2121.81|2123.04|2121.54|2123.58|2122.08|2123.04|2121.54|0
1648838880000|2022-04-01 18:48:00|2123.03|2121.53|2123.03|2121.53|2123.04|2121.54|2123.03|2121.53|0
1648838890000|2022-04-01 18:48:10|2122.76|2121.26|2122.5|2121|2123.03|2121.53|2122.5|2121|0
1648838900000|2022-04-01 18:48:20|2122.51|2121.01|2123.05|2121.55|2123.05|2121.55|2122.5|2121|0
1648838910000|2022-04-01 18:48:30|2123.04|2121.54|2122.52|2121.02|2123.04|2121.54|2122.52|2121.02|0
1648838920000|2022-04-01 18:48:40|2122.51|2121.01|2122.51|2121.01|2122.52|2121.02|2122.51|2121.01|0
1648838930000|2022-04-01 18:48:50|2121.98|2120.48|2123.06|2121.56|2123.06|2121.56|2121.98|2120.48|0
1648838940000|2022-04-01 18:49:00|2123.07|2121.57|2122.53|2121.03|2123.07|2121.57|2122.52|2121.02|0
1648838950000|2022-04-01 18:49:10|2122.79|2121.29|2122.52|2121.02|2122.8|2121.3|2122.52|2121.02|0
1648838960000|2022-04-01 18:49:20|2122.79|2121.29|2123.06|2121.56|2123.06|2121.56|2122.79|2121.29|0
1648838970000|2022-04-01 18:49:30|2122.8|2121.3|2123.05|2121.55|2123.06|2121.56|2122.8|2121.3|0
1648838980000|2022-04-01 18:49:40|2122.79|2121.29|2122.51|2121.01|2122.79|2121.29|2122.51|2121.01|0
1648838990000|2022-04-01 18:49:50|2122.52|2121.02|2122.51|2121.01|2123.05|2121.55|2122.51|2121.01|0
1648839000000|2022-04-01 18:50:00|2122.52|2121.02|2123.04|2121.54|2123.05|2121.55|2122.52|2121.02|0
1648839010000|2022-04-01 18:50:10|2123.03|2121.53|2122.47|2120.97|2123.03|2121.53|2122.47|2120.97|0
1648839020000|2022-04-01 18:50:20|2122.48|2120.98|2122.47|2120.97|2122.48|2120.98|2122.47|2120.97|0
1648839030000|2022-04-01 18:50:30|2122.48|2120.98|2122.48|2120.98|2122.48|2120.98|2122.47|2120.97|0
1648839040000|2022-04-01 18:50:40|2122.47|2120.97|2122.46|2120.96|2122.47|2120.97|2121.94|2120.44|0
1648839050000|2022-04-01 18:50:50|2121.93|2120.43|2121.93|2120.43|2122.47|2120.97|2121.93|2120.43|0
1648839060000|2022-04-01 18:51:00|2121.94|2120.44|2122.2|2120.7|2122.48|2120.98|2121.94|2120.44|0
1648839070000|2022-04-01 18:51:10|2121.94|2120.44|2122.47|2120.97|2122.48|2120.98|2121.94|2120.44|0
1648839080000|2022-04-01 18:51:20|2122.48|2120.98|2122.48|2120.98|2122.48|2120.98|2122.47|2120.97|0
1648839090000|2022-04-01 18:51:30|2122.49|2120.99|2122.49|2120.99|2122.5|2121|2122.49|2120.99|0
1648839100000|2022-04-01 18:51:40|2122.5|2121|2122.5|2121|2122.5|2121|2122.5|2121|0
1648839110000|2022-04-01 18:51:50|2122.51|2121.01|2122.49|2120.99|2122.77|2121.27|2122.49|2120.99|0
1648839120000|2022-04-01 18:52:00|2122.5|2121|2122.49|2120.99|2123.03|2121.53|2122.49|2120.99|0
1648839130000|2022-04-01 18:52:10|2122.48|2120.98|2122.49|2120.99|2122.49|2120.99|2122.47|2120.97|0
1648839140000|2022-04-01 18:52:20|2122.5|2121|2122.76|2121.26|2123.03|2121.53|2122.5|2121|0
1648839150000|2022-04-01 18:52:30|2122.5|2121|2122.47|2120.97|2122.5|2121|2122.47|2120.97|0
1648839160000|2022-04-01 18:52:40|2122.48|2120.98|2122.48|2120.98|2122.48|2120.98|2122.47|2120.97|0
1648839170000|2022-04-01 18:52:50|2122.49|2120.99|2122.48|2120.98|2122.49|2120.99|2122.48|2120.98|0
1648839180000|2022-04-01 18:53:00|2122.47|2120.97|2122.48|2120.98|2122.48|2120.98|2122.47|2120.97|0
1648839190000|2022-04-01 18:53:10|2122.49|2120.99|2122.48|2120.98|2122.49|2120.99|2122.47|2120.97|0
1648839200000|2022-04-01 18:53:20|2122.47|2120.97|2122.46|2120.96|2122.47|2120.97|2122.45|2120.95|0
1648839210000|2022-04-01 18:53:30|2122.45|2120.95|2121.92|2120.42|2122.45|2120.95|2121.92|2120.42|0
1648839220000|2022-04-01 18:53:40|2121.93|2120.43|2121.93|2120.43|2122.46|2120.96|2121.92|2120.42|0
1648839230000|2022-04-01 18:53:50|2121.92|2120.42|2121.92|2120.42|2121.93|2120.43|2121.92|2120.42|0
1648839240000|2022-04-01 18:54:00|2121.93|2120.43|2121.92|2120.42|2121.93|2120.43|2121.92|2120.42|0
1648839250000|2022-04-01 18:54:10|2121.93|2120.43|2121.93|2120.43|2122.46|2120.96|2121.93|2120.43|0
1648839260000|2022-04-01 18:54:20|2121.92|2120.42|2121.92|2120.42|2121.93|2120.43|2121.92|2120.42|0
1648839270000|2022-04-01 18:54:30|2121.93|2120.43|2121.92|2120.42|2121.93|2120.43|2121.92|2120.42|0
1648839280000|2022-04-01 18:54:40|2121.93|2120.43|2121.93|2120.43|2121.93|2120.43|2121.92|2120.42|0
1648839290000|2022-04-01 18:54:50|2121.94|2120.44|2122.46|2120.96|2122.46|2120.96|2121.93|2120.43|0
1648839300000|2022-04-01 18:55:00|2122.47|2120.97|2122.47|2120.97|2123|2121.5|2122.47|2120.97|0
1648839310000|2022-04-01 18:55:10|2122.46|2120.96|2122.45|2120.95|2122.46|2120.96|2122.45|2120.95|0
1648839320000|2022-04-01 18:55:20|2122.46|2120.96|2122.46|2120.96|2122.46|2120.96|2122.45|2120.95|0
1648839330000|2022-04-01 18:55:30|2122.45|2120.95|2122.21|2120.71|2122.45|2120.95|2122.2|2120.7|0
1648839340000|2022-04-01 18:55:40|2122.22|2120.72|2122.23|2120.73|2122.24|2120.74|2122.21|2120.71|0
1648839350000|2022-04-01 18:55:50|2122.24|2120.74|2122.76|2121.26|2122.77|2121.27|2122.24|2120.74|0
1648839360000|2022-04-01 18:56:00|2122.77|2121.27|2122.77|2121.27|2122.78|2121.28|2122.77|2121.27|0
1648839370000|2022-04-01 18:56:10|2122.78|2121.28|2122.24|2120.74|2122.78|2121.28|2122.24|2120.74|0
1648839380000|2022-04-01 18:56:20|2122.25|2120.75|2122.25|2120.75|2122.25|2120.75|2122.25|2120.75|0
1648839390000|2022-04-01 18:56:30|2122.26|2120.76|2122.53|2121.03|2122.53|2121.03|2122.25|2120.75|0
1648839400000|2022-04-01 18:56:40|2122.8|2121.3|2122.8|2121.3|2122.8|2121.3|2122.79|2121.29|0
1648839420000|2022-04-01 18:57:00|2122.81|2121.31|2122.79|2121.29|2122.81|2121.31|2122.78|2121.28|0
1648839430000|2022-04-01 18:57:10|2122.78|2121.28|2122.25|2120.75|2122.78|2121.28|2122.24|2120.74|0
1648839440000|2022-04-01 18:57:20|2122.24|2120.74|2122.24|2120.74|2122.24|2120.74|2122.23|2120.73|0
1648839450000|2022-04-01 18:57:30|2122.23|2120.73|2122.22|2120.72|2122.24|2120.74|2122.21|2120.71|0
1648839460000|2022-04-01 18:57:40|2122.21|2120.71|2121.68|2120.18|2122.21|2120.71|2121.68|2120.18|0
1648839470000|2022-04-01 18:57:50|2121.67|2120.17|2121.67|2120.17|2121.67|2120.17|2121.67|2120.17|0
1648839480000|2022-04-01 18:58:00|2121.66|2120.16|2121.12|2119.62|2121.66|2120.16|2121.12|2119.62|0
1648839490000|2022-04-01 18:58:10|2121.11|2119.61|2121.65|2120.15|2121.65|2120.15|2121.11|2119.61|0
1648839500000|2022-04-01 18:58:20|2121.39|2119.89|2121.11|2119.61|2121.65|2120.15|2121.11|2119.61|0
1648839510000|2022-04-01 18:58:30|2121.1|2119.6|2121.1|2119.6|2121.11|2119.61|2121.1|2119.6|0
1648839520000|2022-04-01 18:58:40|2121.09|2119.59|2120.56|2119.06|2121.1|2119.6|2120.56|2119.06|0
1648839530000|2022-04-01 18:58:50|2120.57|2119.07|2121.08|2119.58|2121.09|2119.59|2120.57|2119.07|0
1648839540000|2022-04-01 18:59:00|2121.09|2119.59|2121.1|2119.6|2121.1|2119.6|2121.09|2119.59|0
1648839550000|2022-04-01 18:59:10|2121.11|2119.61|2121.09|2119.59|2121.64|2120.14|2121.09|2119.59|0
1648839560000|2022-04-01 18:59:20|2121.08|2119.58|2121.09|2119.59|2121.09|2119.59|2120.55|2119.05|0
1648839570000|2022-04-01 18:59:30|2121.1|2119.6|2121.09|2119.59|2121.1|2119.6|2121.08|2119.58|0
1648839580000|2022-04-01 18:59:40|2121.1|2119.6|2121.1|2119.6|2121.1|2119.6|2121.1|2119.6|0
1648839590000|2022-04-01 18:59:50|2121.63|2120.13|2121.64|2120.14|2121.64|2120.14|2121.63|2120.13|0
1648839600000|2022-04-01 19:00:00|2121.63|2120.13|2121.09|2119.59|2121.63|2120.13|2121.09|2119.59|0
1648839610000|2022-04-01 19:00:10|2121.1|2119.6|2121.37|2119.87|2121.64|2120.14|2121.1|2119.6|0
1648839620000|2022-04-01 19:00:20|2121.64|2120.14|2121.65|2120.15|2121.66|2120.16|2121.37|2119.87|0
1648839630000|2022-04-01 19:00:30|2121.64|2120.14|2121.65|2120.15|2121.65|2120.15|2121.64|2120.14|0
1648839640000|2022-04-01 19:00:40|2121.64|2120.14|2121.66|2120.16|2122.2|2120.7|2121.64|2120.14|0
1648839650000|2022-04-01 19:00:50|2121.93|2120.43|2122.21|2120.71|2122.21|2120.71|2121.93|2120.43|0
1648839660000|2022-04-01 19:01:00|2122.2|2120.7|2122.21|2120.71|2122.75|2121.25|2122.2|2120.7|0
1648839670000|2022-04-01 19:01:10|2122.22|2120.72|2122.49|2120.99|2122.49|2120.99|2122.22|2120.72|0
1648839680000|2022-04-01 19:01:20|2122.75|2121.25|2122.5|2121|2122.76|2121.26|2122.23|2120.73|0
1648839690000|2022-04-01 19:01:30|2122.76|2121.26|2122.22|2120.72|2122.76|2121.26|2122.22|2120.72|0
1648839700000|2022-04-01 19:01:40|2122.23|2120.73|2122.78|2121.28|2122.78|2121.28|2122.23|2120.73|0
1648839710000|2022-04-01 19:01:50|2122.77|2121.27|2122.77|2121.27|2122.78|2121.28|2122.5|2121|0
1648839720000|2022-04-01 19:02:00|2122.76|2121.26|2122.77|2121.27|2122.78|2121.28|2122.76|2121.26|0
1648839730000|2022-04-01 19:02:10|2122.78|2121.28|2123.06|2121.56|2123.06|2121.56|2122.78|2121.28|0
1648839740000|2022-04-01 19:02:20|2122.8|2121.3|2122.81|2121.31|2123.37|2121.87|2122.8|2121.3|0
1648839750000|2022-04-01 19:02:30|2123.08|2121.58|2123.08|2121.58|2123.08|2121.58|2122.8|2121.3|0
1648839760000|2022-04-01 19:02:40|2122.81|2121.31|2123.34|2121.84|2123.36|2121.86|2122.81|2121.31|0
1648839770000|2022-04-01 19:02:50|2123.33|2121.83|2123.33|2121.83|2123.34|2121.84|2123.33|2121.83|0
1648839780000|2022-04-01 19:03:00|2123.32|2121.82|2122.78|2121.28|2123.32|2121.82|2122.77|2121.27|0
1648839790000|2022-04-01 19:03:10|2122.77|2121.27|2122.78|2121.28|2122.78|2121.28|2122.77|2121.27|0
1648839800000|2022-04-01 19:03:20|2122.77|2121.27|2122.21|2120.71|2122.78|2121.28|2122.21|2120.71|0
1648839810000|2022-04-01 19:03:30|2122.22|2120.72|2122.76|2121.26|2122.76|2121.26|2122.22|2120.72|0
1648839820000|2022-04-01 19:03:40|2122.5|2121|2122.23|2120.73|2122.76|2121.26|2122.22|2120.72|0
1648839830000|2022-04-01 19:03:50|2122.76|2121.26|2122.76|2121.26|2122.76|2121.26|2122.23|2120.73|0
1648839840000|2022-04-01 19:04:00|2122.77|2121.27|2122.77|2121.27|2122.77|2121.27|2122.76|2121.26|0
1648839850000|2022-04-01 19:04:10|2122.76|2121.26|2122.76|2121.26|2122.78|2121.28|2122.76|2121.26|0
1648839860000|2022-04-01 19:04:20|2122.75|2121.25|2122.23|2120.73|2122.75|2121.25|2122.22|2120.72|0
1648839870000|2022-04-01 19:04:30|2122.24|2120.74|2122.22|2120.72|2122.24|2120.74|2122.22|2120.72|0
1648839880000|2022-04-01 19:04:40|2122.21|2120.71|2121.68|2120.18|2122.21|2120.71|2121.67|2120.17|0
1648839890000|2022-04-01 19:04:50|2121.67|2120.17|2121.67|2120.17|2121.68|2120.18|2121.67|2120.17|0
1648839900000|2022-04-01 19:05:00|2121.66|2120.16|2121.67|2120.17|2122.22|2120.72|2121.66|2120.16|0
1648839910000|2022-04-01 19:05:10|2121.68|2120.18|2122.21|2120.71|2122.22|2120.72|2121.68|2120.18|0
1648839920000|2022-04-01 19:05:20|2122.22|2120.72|2122.2|2120.7|2122.22|2120.72|2122.2|2120.7|0
1648839930000|2022-04-01 19:05:30|2122.21|2120.71|2122.2|2120.7|2122.22|2120.72|2122.2|2120.7|0
1648839940000|2022-04-01 19:05:40|2122.21|2120.71|2122.22|2120.72|2122.75|2121.25|2122.21|2120.71|0
1648839950000|2022-04-01 19:05:50|2122.21|2120.71|2122.21|2120.71|2122.22|2120.72|2122.2|2120.7|0
1648839960000|2022-04-01 19:06:00|2122.2|2120.7|2122.21|2120.71|2122.21|2120.71|2122.19|2120.69|0
1648839970000|2022-04-01 19:06:10|2122.22|2120.72|2122.74|2121.24|2122.75|2121.25|2122.22|2120.72|0
1648839980000|2022-04-01 19:06:20|2122.73|2121.23|2122.74|2121.24|2122.74|2121.24|2122.73|2121.23|0
1648839990000|2022-04-01 19:06:30|2122.75|2121.25|2122.76|2121.26|2123.03|2121.53|2122.74|2121.24|0
1648840000000|2022-04-01 19:06:40|2122.75|2121.25|2122.71|2121.21|2122.76|2121.26|2122.71|2121.21|0
1648840010000|2022-04-01 19:06:50|2122.72|2121.22|2122.71|2121.21|2123.25|2121.75|2122.71|2121.21|0
1648840020000|2022-04-01 19:07:00|2122.72|2121.22|2123.24|2121.74|2123.26|2121.76|2122.72|2121.22|0
1648840030000|2022-04-01 19:07:10|2123.25|2121.75|2123.25|2121.75|2123.26|2121.76|2123.25|2121.75|0
1648840040000|2022-04-01 19:07:20|2123.24|2121.74|2123.52|2122.02|2123.52|2122.02|2123.24|2121.74|0
1648840050000|2022-04-01 19:07:30|2123.26|2121.76|2123.26|2121.76|2123.26|2121.76|2123.24|2121.74|0
1648840060000|2022-04-01 19:07:40|2123.27|2121.77|2123.24|2121.74|2123.53|2122.03|2123.24|2121.74|0
1648840070000|2022-04-01 19:07:50|2123.23|2121.73|2123.25|2121.75|2123.25|2121.75|2122.97|2121.47|0
1648840080000|2022-04-01 19:08:00|2123.24|2121.74|2123.23|2121.73|2123.24|2121.74|2122.7|2121.2|0
1648840090000|2022-04-01 19:08:10|2123.22|2121.72|2123.21|2121.71|2123.23|2121.73|2123.21|2121.71|0
1648840100000|2022-04-01 19:08:20|2123.22|2121.72|2122.69|2121.19|2123.22|2121.72|2122.68|2121.18|0
1648840110000|2022-04-01 19:08:30|2122.68|2121.18|2122.69|2121.19|2122.69|2121.19|2122.68|2121.18|0
1648840120000|2022-04-01 19:08:40|2122.68|2121.18|2122.69|2121.19|2122.69|2121.19|2122.68|2121.18|0
1648840130000|2022-04-01 19:08:50|2122.67|2121.17|2122.67|2121.17|2122.69|2121.19|2122.67|2121.17|0
1648840140000|2022-04-01 19:09:00|2122.66|2121.16|2122.13|2120.63|2122.67|2121.17|2122.13|2120.63|0
1648840150000|2022-04-01 19:09:10|2122.12|2120.62|2121.59|2120.09|2122.13|2120.63|2121.57|2120.07|0
1648840160000|2022-04-01 19:09:20|2122.11|2120.61|2121.56|2120.06|2122.11|2120.61|2121.56|2120.06|0
1648840170000|2022-04-01 19:09:30|2121.55|2120.05|2121.56|2120.06|2121.56|2120.06|2121.29|2119.79|0
1648840180000|2022-04-01 19:09:40|2121.55|2120.05|2121.56|2120.06|2121.57|2120.07|2121.55|2120.05|0
1648840190000|2022-04-01 19:09:50|2121.55|2120.05|2121.56|2120.06|2121.56|2120.06|2121.55|2120.05|0
1648840200000|2022-04-01 19:10:00|2121.55|2120.05|2121.56|2120.06|2121.56|2120.06|2121.55|2120.05|0
1648840210000|2022-04-01 19:10:10|2121.57|2120.07|2121.57|2120.07|2121.57|2120.07|2121.56|2120.06|0
1648840220000|2022-04-01 19:10:20|2121.58|2120.08|2122.11|2120.61|2122.12|2120.62|2121.57|2120.07|0
1648840230000|2022-04-01 19:10:30|2122.12|2120.62|2121.84|2120.34|2122.12|2120.62|2121.83|2120.33|0
1648840240000|2022-04-01 19:10:40|2121.57|2120.07|2121.57|2120.07|2121.57|2120.07|2121.56|2120.06|0
1648840250000|2022-04-01 19:10:50|2121.56|2120.06|2121.56|2120.06|2121.56|2120.06|2121.56|2120.06|0
1648840260000|2022-04-01 19:11:00|2121.57|2120.07|2120.94|2119.44|2121.57|2120.07|2120.94|2119.44|0
1648840270000|2022-04-01 19:11:10|2120.93|2119.43|2120.85|2119.35|2120.94|2119.44|2120.84|2119.34|0
1648840280000|2022-04-01 19:11:20|2120.84|2119.34|2120.3|2118.8|2120.84|2119.34|2120.3|2118.8|0
1648840290000|2022-04-01 19:11:30|2120.31|2118.81|2120.84|2119.34|2120.85|2119.35|2120.31|2118.81|0
1648840300000|2022-04-01 19:11:40|2120.85|2119.35|2120.84|2119.34|2120.85|2119.35|2120.84|2119.34|0
1648840310000|2022-04-01 19:11:50|2120.85|2119.35|2120.84|2119.34|2120.85|2119.35|2120.84|2119.34|0
1648840320000|2022-04-01 19:12:00|2120.85|2119.35|2120.83|2119.33|2120.85|2119.35|2120.83|2119.33|0
1648840330000|2022-04-01 19:12:10|2120.82|2119.32|2120.82|2119.32|2120.83|2119.33|2120.29|2118.79|0
1648840340000|2022-04-01 19:12:20|2120.83|2119.33|2120.81|2119.31|2120.83|2119.33|2120.55|2119.05|0
1648840350000|2022-04-01 19:12:30|2120.82|2119.32|2120.79|2119.29|2120.82|2119.32|2120.53|2119.03|0
1648840360000|2022-04-01 19:12:40|2120.26|2118.76|2120.27|2118.77|2120.8|2119.3|2120.26|2118.76|0
1648840370000|2022-04-01 19:12:50|2120.26|2118.76|2120.26|2118.76|2120.27|2118.77|2120.26|2118.76|0
1648840380000|2022-04-01 19:13:00|2120.27|2118.77|2120.53|2119.03|2120.8|2119.3|2120.26|2118.76|0
1648840390000|2022-04-01 19:13:10|2120.26|2118.76|2120.27|2118.77|2120.8|2119.3|2120.26|2118.76|0
1648840400000|2022-04-01 19:13:20|2120.53|2119.03|2120.82|2119.32|2120.82|2119.32|2120.53|2119.03|0
1648840410000|2022-04-01 19:13:30|2120.83|2119.33|2120.83|2119.33|2120.83|2119.33|2120.83|2119.33|0
1648840420000|2022-04-01 19:13:40|2120.82|2119.32|2120.84|2119.34|2120.84|2119.34|2120.82|2119.32|0
1648840430000|2022-04-01 19:13:50|2120.85|2119.35|2120.83|2119.33|2120.85|2119.35|2120.83|2119.33|0
1648840440000|2022-04-01 19:14:00|2120.84|2119.34|2120.84|2119.34|2120.84|2119.34|2120.83|2119.33|0
1648840450000|2022-04-01 19:14:10|2120.85|2119.35|2121.38|2119.88|2121.39|2119.89|2120.85|2119.35|0
1648840460000|2022-04-01 19:14:20|2121.39|2119.89|2121.93|2120.43|2121.94|2120.44|2121.39|2119.89|0
1648840470000|2022-04-01 19:14:30|2121.94|2120.44|2121.93|2120.43|2121.94|2120.44|2121.93|2120.43|0
1648840480000|2022-04-01 19:14:40|2121.92|2120.42|2121.92|2120.42|2121.92|2120.42|2121.65|2120.15|0
1648840490000|2022-04-01 19:14:50|2121.93|2120.43|2121.92|2120.42|2121.93|2120.43|2121.92|2120.42|0
1648840500000|2022-04-01 19:15:00|2121.93|2120.43|2122.48|2120.98|2122.48|2120.98|2121.93|2120.43|0
1648840510000|2022-04-01 19:15:10|2122.47|2120.97|2122.47|2120.97|2122.48|2120.98|2121.93|2120.43|0
1648840520000|2022-04-01 19:15:20|2122.48|2120.98|2121.93|2120.43|2122.48|2120.98|2121.93|2120.43|0
1648840530000|2022-04-01 19:15:30|2121.92|2120.42|2121.94|2120.44|2122.2|2120.7|2121.92|2120.42|0
1648840540000|2022-04-01 19:15:40|2122.47|2120.97|2122.47|2120.97|2122.48|2120.98|2122.47|2120.97|0
1648840550000|2022-04-01 19:15:50|2122.48|2120.98|2122.46|2120.96|2122.49|2120.99|2122.2|2120.7|0
1648840560000|2022-04-01 19:16:00|2122.47|2120.97|2122.49|2120.99|2122.49|2120.99|2121.93|2120.43|0
1648840570000|2022-04-01 19:16:10|2122.48|2120.98|2121.94|2120.44|2122.49|2120.99|2121.93|2120.43|0
1648840580000|2022-04-01 19:16:20|2121.93|2120.43|2121.94|2120.44|2121.95|2120.45|2121.93|2120.43|0
1648840590000|2022-04-01 19:16:30|2121.93|2120.43|2121.92|2120.42|2121.94|2120.44|2121.4|2119.9|0
1648840600000|2022-04-01 19:16:40|2121.66|2120.16|2121.37|2119.87|2121.66|2120.16|2121.36|2119.86|0
1648840610000|2022-04-01 19:16:50|2121.36|2119.86|2121.36|2119.86|2121.37|2119.87|2120.83|2119.33|0
1648840620000|2022-04-01 19:17:00|2121.1|2119.6|2120.82|2119.32|2121.36|2119.86|2120.81|2119.31|0
1648840630000|2022-04-01 19:17:10|2120.81|2119.31|2120.28|2118.78|2120.82|2119.32|2120.28|2118.78|0
1648840640000|2022-04-01 19:17:20|2120.29|2118.79|2120.83|2119.33|2120.83|2119.33|2120.28|2118.78|0
1648840650000|2022-04-01 19:17:30|2120.84|2119.34|2120.84|2119.34|2120.84|2119.34|2120.84|2119.34|0
1648840660000|2022-04-01 19:17:40|2120.83|2119.33|2120.81|2119.31|2120.83|2119.33|2120.55|2119.05|0
1648840670000|2022-04-01 19:17:50|2120.82|2119.32|2120.81|2119.31|2120.82|2119.32|2120.8|2119.3|0
1648840680000|2022-04-01 19:18:00|2120.8|2119.3|2120.28|2118.78|2120.8|2119.3|2120.27|2118.77|0
1648840690000|2022-04-01 19:18:10|2120.27|2118.77|2120.27|2118.77|2120.27|2118.77|2119.74|2118.24|0
1648840700000|2022-04-01 19:18:20|2120.26|2118.76|2120.25|2118.75|2120.26|2118.76|2119.71|2118.21|0
1648840710000|2022-04-01 19:18:30|2120.26|2118.76|2120.25|2118.75|2120.26|2118.76|2120.25|2118.75|0
1648840720000|2022-04-01 19:18:40|2120.26|2118.76|2120.25|2118.75|2120.26|2118.76|2119.72|2118.22|0
1648840730000|2022-04-01 19:18:50|2119.98|2118.48|2119.7|2118.2|2120.25|2118.75|2119.7|2118.2|0
1648840740000|2022-04-01 19:19:00|2119.71|2118.21|2119.69|2118.19|2119.71|2118.21|2119.69|2118.19|0
1648840750000|2022-04-01 19:19:10|2119.68|2118.18|2119.69|2118.19|2119.69|2118.19|2119.68|2118.18|0
1648840760000|2022-04-01 19:19:20|2119.7|2118.2|2119.68|2118.18|2119.7|2118.2|2119.68|2118.18|0
1648840770000|2022-04-01 19:19:30|2119.67|2118.17|2119.4|2117.9|2119.67|2118.17|2119.14|2117.64|0
1648840780000|2022-04-01 19:19:40|2119.66|2118.16|2119.13|2117.63|2119.66|2118.16|2119.12|2117.62|0
1648840790000|2022-04-01 19:19:50|2119.14|2117.64|2119.1|2117.6|2119.14|2117.64|2119.1|2117.6|0
1648840800000|2022-04-01 19:20:00|2118.83|2117.33|2118.51|2117.01|2118.83|2117.33|2118.51|2117.01|0
1648840810000|2022-04-01 19:20:10|2118.5|2117|2118.5|2117|2118.51|2117.01|2118.5|2117|0
1648840820000|2022-04-01 19:20:20|2118.51|2117.01|2118.5|2117|2118.51|2117.01|2118.49|2116.99|0
1648840830000|2022-04-01 19:20:30|2118.49|2116.99|2118.49|2116.99|2118.49|2116.99|2118.48|2116.98|0
1648840840000|2022-04-01 19:20:40|2118.5|2117|2118.76|2117.26|2119.04|2117.54|2118.5|2117|0
1648840850000|2022-04-01 19:20:50|2118.5|2117|2119.04|2117.54|2119.04|2117.54|2118.5|2117|0
1648840860000|2022-04-01 19:21:00|2119.03|2117.53|2118.5|2117|2119.03|2117.53|2118.5|2117|0
1648840870000|2022-04-01 19:21:10|2118.48|2116.98|2117.95|2116.45|2118.48|2116.98|2117.95|2116.45|0
1648840880000|2022-04-01 19:21:20|2117.94|2116.44|2118.5|2117|2118.5|2117|2117.94|2116.44|0
1648840890000|2022-04-01 19:21:30|2118.51|2117.01|2118.5|2117|2118.51|2117.01|2118.48|2116.98|0
1648840900000|2022-04-01 19:21:40|2118.51|2117.01|2117.98|2116.48|2118.51|2117.01|2117.45|2115.95|0
1648840910000|2022-04-01 19:21:50|2117.97|2116.47|2117.98|2116.48|2117.98|2116.48|2117.7|2116.2|0
1648840920000|2022-04-01 19:22:00|2117.97|2116.47|2118|2116.5|2118|2116.5|2117.45|2115.95|0
1648840930000|2022-04-01 19:22:10|2118.01|2116.51|2117.99|2116.49|2118.28|2116.78|2117.72|2116.22|0
1648840940000|2022-04-01 19:22:20|2118|2116.5|2117.99|2116.49|2118|2116.5|2117.99|2116.49|0
1648840950000|2022-04-01 19:22:30|2118|2116.5|2117.99|2116.49|2118|2116.5|2117.98|2116.48|0
1648840960000|2022-04-01 19:22:40|2118|2116.5|2118.26|2116.76|2118.55|2117.05|2118|2116.5|0
1648840970000|2022-04-01 19:22:50|2118|2116.5|2117.98|2116.48|2118|2116.5|2117.98|2116.48|0
1648840980000|2022-04-01 19:23:00|2117.97|2116.47|2117.69|2116.19|2117.97|2116.47|2117.69|2116.19|0
1648840990000|2022-04-01 19:23:10|2117.43|2115.93|2117.42|2115.92|2117.96|2116.46|2117.41|2115.91|0
1648841000000|2022-04-01 19:23:20|2117.43|2115.93|2117.96|2116.46|2117.96|2116.46|2117.43|2115.93|0
1648841010000|2022-04-01 19:23:30|2117.97|2116.47|2118.51|2117.01|2118.52|2117.02|2117.96|2116.46|0
1648841020000|2022-04-01 19:23:40|2118.52|2117.02|2119.07|2117.57|2119.08|2117.58|2118.52|2117.02|0
1648841030000|2022-04-01 19:23:50|2118.55|2117.05|2118.53|2117.03|2119.07|2117.57|2118.52|2117.02|0
1648841040000|2022-04-01 19:24:00|2118.54|2117.04|2119.08|2117.58|2119.08|2117.58|2118.53|2117.03|0
1648841050000|2022-04-01 19:24:10|2119.09|2117.59|2119.09|2117.59|2119.1|2117.6|2119.09|2117.59|0
1648841060000|2022-04-01 19:24:20|2119.1|2117.6|2119.07|2117.57|2119.1|2117.6|2119.07|2117.57|0
1648841070000|2022-04-01 19:24:30|2119.06|2117.56|2119.06|2117.56|2119.06|2117.56|2118.5|2117|0
1648841080000|2022-04-01 19:24:40|2119.07|2117.57|2119.06|2117.56|2119.08|2117.58|2119.06|2117.56|0
1648841090000|2022-04-01 19:24:50|2119.07|2117.57|2118.52|2117.02|2119.07|2117.57|2118.52|2117.02|0
1648841100000|2022-04-01 19:25:00|2118.51|2117.01|2118.53|2117.03|2119.06|2117.56|2118.51|2117.01|0
1648841110000|2022-04-01 19:25:10|2118.52|2117.02|2118.54|2117.04|2118.54|2117.04|2118.52|2117.02|0
1648841120000|2022-04-01 19:25:20|2118.55|2117.05|2119.08|2117.58|2119.09|2117.59|2118.55|2117.05|0
1648841130000|2022-04-01 19:25:30|2119.09|2117.59|2119.09|2117.59|2119.09|2117.59|2119.08|2117.58|0
1648841140000|2022-04-01 19:25:40|2119.08|2117.58|2119.09|2117.59|2119.09|2117.59|2118.53|2117.03|0
1648841150000|2022-04-01 19:25:50|2119.08|2117.58|2119.09|2117.59|2119.09|2117.59|2119.07|2117.57|0
1648841160000|2022-04-01 19:26:00|2119.08|2117.58|2118.53|2117.03|2119.08|2117.58|2118.53|2117.03|0
1648841170000|2022-04-01 19:26:10|2118.52|2117.02|2118.53|2117.03|2118.53|2117.03|2117.99|2116.49|0
1648841180000|2022-04-01 19:26:20|2118.52|2117.02|2118.26|2116.76|2118.53|2117.03|2117.99|2116.49|0
1648841190000|2022-04-01 19:26:30|2118.27|2116.77|2118.55|2117.05|2118.55|2117.05|2118|2116.5|0
1648841200000|2022-04-01 19:26:40|2118.54|2117.04|2118.53|2117.03|2118.55|2117.05|2118.53|2117.03|0
1648841210000|2022-04-01 19:26:50|2118.54|2117.04|2119.09|2117.59|2119.09|2117.59|2118.54|2117.04|0
1648841220000|2022-04-01 19:27:00|2119.08|2117.58|2118.53|2117.03|2119.08|2117.58|2118.53|2117.03|0
1648841230000|2022-04-01 19:27:10|2118.54|2117.04|2118.54|2117.04|2118.55|2117.05|2118.53|2117.03|0
1648841240000|2022-04-01 19:27:20|2118.53|2117.03|2118.55|2117.05|2118.55|2117.05|2118.53|2117.03|0
1648841250000|2022-04-01 19:27:30|2118.56|2117.06|2118.54|2117.04|2118.56|2117.06|2118.54|2117.04|0
1648841260000|2022-04-01 19:27:40|2118.53|2117.03|2118.53|2117.03|2118.53|2117.03|2118.53|2117.03|0
1648841270000|2022-04-01 19:27:50|2118.55|2117.05|2118.53|2117.03|2118.55|2117.05|2118.53|2117.03|0
1648841280000|2022-04-01 19:28:00|2118.52|2117.02|2117.99|2116.49|2118.52|2117.02|2117.98|2116.48|0
1648841290000|2022-04-01 19:28:10|2117.98|2116.48|2117.98|2116.48|2117.99|2116.49|2117.98|2116.48|0
1648841300000|2022-04-01 19:28:20|2117.99|2116.49|2118.53|2117.03|2118.53|2117.03|2117.99|2116.49|0
1648841310000|2022-04-01 19:28:30|2118.54|2117.04|2118.26|2116.76|2118.54|2117.04|2117.99|2116.49|0
1648841320000|2022-04-01 19:28:40|2118.52|2117.02|2118|2116.5|2118.53|2117.03|2118|2116.5|0
1648841330000|2022-04-01 19:28:50|2118.53|2117.03|2118|2116.5|2118.53|2117.03|2117.99|2116.49|0
1648841340000|2022-04-01 19:29:00|2117.99|2116.49|2117.98|2116.48|2118|2116.5|2117.98|2116.48|0
1648841350000|2022-04-01 19:29:10|2117.99|2116.49|2118.56|2117.06|2118.56|2117.06|2117.99|2116.49|0
1648841360000|2022-04-01 19:29:20|2118.55|2117.05|2118.55|2117.05|2118.56|2117.06|2118.55|2117.05|0
1648841370000|2022-04-01 19:29:30|2118.56|2117.06|2119.09|2117.59|2119.09|2117.59|2118.55|2117.05|0
1648841380000|2022-04-01 19:29:40|2118.56|2117.06|2118.83|2117.33|2118.83|2117.33|2118.56|2117.06|0
1648841390000|2022-04-01 19:29:50|2119.09|2117.59|2118.82|2117.32|2119.1|2117.6|2118.56|2117.06|0
1648841400000|2022-04-01 19:30:00|2118.56|2117.06|2118.54|2117.04|2119.1|2117.6|2118.53|2117.03|0
1648841410000|2022-04-01 19:30:10|2118.53|2117.03|2118.55|2117.05|2118.55|2117.05|2118.52|2117.02|0
1648841420000|2022-04-01 19:30:20|2118.56|2117.06|2118.54|2117.04|2119.09|2117.59|2118.54|2117.04|0
1648841430000|2022-04-01 19:30:30|2118.55|2117.05|2118.55|2117.05|2118.55|2117.05|2118.54|2117.04|0
1648841440000|2022-04-01 19:30:40|2118.54|2117.04|2118.55|2117.05|2118.55|2117.05|2118.54|2117.04|0
1648841450000|2022-04-01 19:30:50|2118.56|2117.06|2118.56|2117.06|2119.09|2117.59|2118.56|2117.06|0
1648841460000|2022-04-01 19:31:00|2118.57|2117.07|2119.11|2117.61|2119.11|2117.61|2118.56|2117.06|0
1648841470000|2022-04-01 19:31:10|2119.12|2117.62|2119.65|2118.15|2119.66|2118.16|2119.11|2117.61|0
1648841480000|2022-04-01 19:31:20|2119.64|2118.14|2119.64|2118.14|2119.64|2118.14|2119.1|2117.6|0
1648841490000|2022-04-01 19:31:30|2119.63|2118.13|2119.09|2117.59|2119.63|2118.13|2119.09|2117.59|0
1648841500000|2022-04-01 19:31:40|2119.08|2117.58|2119.05|2117.55|2119.08|2117.58|2118.79|2117.29|0
1648841510000|2022-04-01 19:31:50|2119.06|2117.56|2119.08|2117.58|2119.09|2117.59|2119.06|2117.56|0
1648841520000|2022-04-01 19:32:00|2119.07|2117.57|2119.06|2117.56|2119.07|2117.57|2118.52|2117.02|0
1648841530000|2022-04-01 19:32:10|2119.05|2117.55|2118.51|2117.01|2119.05|2117.55|2118.51|2117.01|0
1648841540000|2022-04-01 19:32:20|2118.52|2117.02|2118.52|2117.02|2119.06|2117.56|2118.52|2117.02|0
1648841550000|2022-04-01 19:32:30|2118.51|2117.01|2117.95|2116.45|2118.51|2117.01|2117.94|2116.44|0
1648841560000|2022-04-01 19:32:40|2117.94|2116.44|2117.41|2115.91|2117.95|2116.45|2117.41|2115.91|0
1648841570000|2022-04-01 19:32:50|2117.67|2116.17|2117.42|2115.92|2117.68|2116.18|2117.41|2115.91|0
1648841580000|2022-04-01 19:33:00|2117.41|2115.91|2117.96|2116.46|2117.96|2116.46|2117.41|2115.91|0
1648841590000|2022-04-01 19:33:10|2117.95|2116.45|2117.4|2115.9|2117.95|2116.45|2117.39|2115.89|0
1648841600000|2022-04-01 19:33:20|2117.39|2115.89|2116.84|2115.34|2117.39|2115.89|2116.83|2115.33|0
1648841610000|2022-04-01 19:33:30|2116.85|2115.35|2116.84|2115.34|2116.85|2115.35|2116.84|2115.34|0
1648841620000|2022-04-01 19:33:40|2116.83|2115.33|2116.84|2115.34|2116.84|2115.34|2116.83|2115.33|0
1648841630000|2022-04-01 19:33:50|2116.85|2115.35|2117.38|2115.88|2117.39|2115.89|2116.84|2115.34|0
1648841640000|2022-04-01 19:34:00|2117.39|2115.89|2117.67|2116.17|2117.94|2116.44|2117.39|2115.89|0
1648841650000|2022-04-01 19:34:10|2117.94|2116.44|2117.67|2116.17|2117.95|2116.45|2117.4|2115.9|0
1648841660000|2022-04-01 19:34:20|2117.94|2116.44|2117.42|2115.92|2117.94|2116.44|2117.41|2115.91|0
1648841670000|2022-04-01 19:34:30|2117.69|2116.19|2117.43|2115.93|2117.96|2116.46|2117.43|2115.93|0
1648841680000|2022-04-01 19:34:40|2117.44|2115.94|2117.42|2115.92|2117.96|2116.46|2117.42|2115.92|0
1648841690000|2022-04-01 19:34:50|2117.41|2115.91|2116.88|2115.38|2117.42|2115.92|2116.87|2115.37|0
1648841700000|2022-04-01 19:35:00|2117.14|2115.64|2117.42|2115.92|2117.43|2115.93|2117.14|2115.64|0
1648841710000|2022-04-01 19:35:10|2117.43|2115.93|2117.42|2115.92|2117.43|2115.93|2117.42|2115.92|0
1648841720000|2022-04-01 19:35:20|2117.41|2115.91|2117.42|2115.92|2117.43|2115.93|2117.4|2115.9|0
1648841730000|2022-04-01 19:35:30|2117.43|2115.93|2117.41|2115.91|2117.43|2115.93|2117.4|2115.9|0
1648841740000|2022-04-01 19:35:40|2117.42|2115.92|2117.69|2116.19|2117.95|2116.45|2117.42|2115.92|0
1648841750000|2022-04-01 19:35:50|2117.42|2115.92|2117.41|2115.91|2117.42|2115.92|2117.41|2115.91|0
1648841760000|2022-04-01 19:36:00|2117.4|2115.9|2116.85|2115.35|2117.4|2115.9|2116.85|2115.35|0
1648841770000|2022-04-01 19:36:10|2116.84|2115.34|2116.84|2115.34|2116.85|2115.35|2116.31|2114.81|0
1648841780000|2022-04-01 19:36:20|2116.85|2115.35|2116.84|2115.34|2116.85|2115.35|2116.83|2115.33|0
1648841790000|2022-04-01 19:36:30|2116.85|2115.35|2117.4|2115.9|2117.4|2115.9|2116.84|2115.34|0
1648841800000|2022-04-01 19:36:40|2117.39|2115.89|2117.41|2115.91|2117.41|2115.91|2116.85|2115.35|0
1648841810000|2022-04-01 19:36:50|2117.4|2115.9|2117.41|2115.91|2117.42|2115.92|2117.4|2115.9|0
1648841820000|2022-04-01 19:37:00|2117.4|2115.9|2117.41|2115.91|2117.41|2115.91|2117.4|2115.9|0
1648841830000|2022-04-01 19:37:10|2117.4|2115.9|2117.41|2115.91|2117.94|2116.44|2117.4|2115.9|0
1648841840000|2022-04-01 19:37:20|2117.4|2115.9|2117.39|2115.89|2117.41|2115.91|2117.38|2115.88|0
1648841850000|2022-04-01 19:37:30|2117.4|2115.9|2117.37|2115.87|2117.4|2115.9|2117.37|2115.87|0
1648841860000|2022-04-01 19:37:40|2117.36|2115.86|2116.84|2115.34|2117.37|2115.87|2116.84|2115.34|0
1648841870000|2022-04-01 19:37:50|2117.37|2115.87|2116.84|2115.34|2117.37|2115.87|2116.83|2115.33|0
1648841880000|2022-04-01 19:38:00|2116.85|2115.35|2116.82|2115.32|2116.85|2115.35|2116.82|2115.32|0
1648841890000|2022-04-01 19:38:10|2116.83|2115.33|2117.38|2115.88|2117.38|2115.88|2116.83|2115.33|0
1648841900000|2022-04-01 19:38:20|2117.39|2115.89|2117.93|2116.43|2117.93|2116.43|2117.39|2115.89|0
1648841910000|2022-04-01 19:38:30|2117.92|2116.42|2118.47|2116.97|2118.47|2116.97|2117.91|2116.41|0
1648841920000|2022-04-01 19:38:40|2118.46|2116.96|2118.47|2116.97|2119|2117.5|2118.46|2116.96|0
1648841930000|2022-04-01 19:38:50|2118.48|2116.98|2118.47|2116.97|2118.48|2116.98|2118.47|2116.97|0
1648841940000|2022-04-01 19:39:00|2118.46|2116.96|2118.47|2116.97|2118.47|2116.97|2118.46|2116.96|0
1648841950000|2022-04-01 19:39:10|2118.46|2116.96|2118.46|2116.96|2118.46|2116.96|2117.92|2116.42|0
1648841960000|2022-04-01 19:39:20|2118.47|2116.97|2117.93|2116.43|2118.47|2116.97|2117.93|2116.43|0
1648841970000|2022-04-01 19:39:30|2117.94|2116.44|2118.48|2116.98|2118.48|2116.98|2117.93|2116.43|0
1648841980000|2022-04-01 19:39:40|2118.47|2116.97|2118.48|2116.98|2118.48|2116.98|2117.95|2116.45|0
1648841990000|2022-04-01 19:39:50|2118.22|2116.72|2117.93|2116.43|2118.22|2116.72|2117.93|2116.43|0
1648842000000|2022-04-01 19:40:00|2117.94|2116.44|2117.96|2116.46|2117.96|2116.46|2117.93|2116.43|0
1648842010000|2022-04-01 19:40:10|2117.95|2116.45|2117.96|2116.46|2117.97|2116.47|2117.95|2116.45|0
1648842020000|2022-04-01 19:40:20|2117.95|2116.45|2117.97|2116.47|2117.97|2116.47|2117.95|2116.45|0
1648842030000|2022-04-01 19:40:30|2117.96|2116.46|2118.52|2117.02|2118.77|2117.27|2117.96|2116.46|0
1648842040000|2022-04-01 19:40:40|2118.53|2117.03|2118.55|2117.05|2119.09|2117.59|2118.53|2117.03|0
1648842050000|2022-04-01 19:40:50|2118.54|2117.04|2118.56|2117.06|2119.09|2117.59|2118.53|2117.03|0
1648842060000|2022-04-01 19:41:00|2118.55|2117.05|2117.99|2116.49|2119.09|2117.59|2117.99|2116.49|0
1648842070000|2022-04-01 19:41:10|2118|2116.5|2117.99|2116.49|2118.52|2117.02|2117.98|2116.48|0
1648842080000|2022-04-01 19:41:20|2117.98|2116.48|2117.98|2116.48|2117.99|2116.49|2117.98|2116.48|0
1648842090000|2022-04-01 19:41:30|2117.99|2116.49|2117.99|2116.49|2118.25|2116.75|2117.99|2116.49|0
1648842100000|2022-04-01 19:41:40|2118|2116.5|2117.98|2116.48|2118|2116.5|2117.98|2116.48|0
1648842110000|2022-04-01 19:41:50|2117.99|2116.49|2118|2116.5|2118.55|2117.05|2117.98|2116.48|0
1648842120000|2022-04-01 19:42:00|2117.99|2116.49|2118.01|2116.51|2118.01|2116.51|2117.71|2116.21|0
1648842130000|2022-04-01 19:42:10|2118.02|2116.52|2117.98|2116.48|2118.55|2117.05|2117.71|2116.21|0
1648842140000|2022-04-01 19:42:20|2117.97|2116.47|2118|2116.5|2118|2116.5|2117.97|2116.47|0
1648842150000|2022-04-01 19:42:30|2117.99|2116.49|2118.04|2116.54|2118.05|2116.55|2117.99|2116.49|0
1648842160000|2022-04-01 19:42:40|2118.05|2116.55|2118.04|2116.54|2118.05|2116.55|2118.03|2116.53|0
1648842170000|2022-04-01 19:42:50|2118|2116.5|2117.46|2115.96|2118|2116.5|2116.36|2114.86|0
1648842180000|2022-04-01 19:43:00|2117.45|2115.95|2116.9|2115.4|2117.46|2115.96|2116.89|2115.39|0
1648842190000|2022-04-01 19:43:10|2116.91|2115.41|2117.44|2115.94|2117.44|2115.94|2116.9|2115.4|0
1648842200000|2022-04-01 19:43:20|2117.45|2115.95|2117.45|2115.95|2117.46|2115.96|2117.45|2115.95|0
1648842210000|2022-04-01 19:43:30|2117.46|2115.96|2117.47|2115.97|2118|2116.5|2117.46|2115.96|0
1648842220000|2022-04-01 19:43:40|2117.45|2115.95|2117.46|2115.96|2117.46|2115.96|2117.45|2115.95|0
1648842230000|2022-04-01 19:43:50|2117.45|2115.95|2116.89|2115.39|2117.45|2115.95|2116.63|2115.13|0
1648842240000|2022-04-01 19:44:00|2116.63|2115.13|2116.35|2114.85|2116.9|2115.4|2116.35|2114.85|0
1648842250000|2022-04-01 19:44:10|2116.36|2114.86|2116.89|2115.39|2116.89|2115.39|2116.36|2114.86|0
1648842260000|2022-04-01 19:44:20|2116.9|2115.4|2116.89|2115.39|2116.91|2115.41|2116.89|2115.39|0
1648842270000|2022-04-01 19:44:30|2116.9|2115.4|2116.92|2115.42|2116.93|2115.43|2116.63|2115.13|0
1648842280000|2022-04-01 19:44:40|2116.93|2115.43|2116.93|2115.43|2117.46|2115.96|2116.93|2115.43|0
1648842290000|2022-04-01 19:44:50|2116.94|2115.44|2116.93|2115.43|2116.94|2115.44|2116.93|2115.43|0
1648842300000|2022-04-01 19:45:00|2116.92|2115.42|2116.91|2115.41|2117.47|2115.97|2116.91|2115.41|0
1648842310000|2022-04-01 19:45:10|2116.9|2115.4|2116.36|2114.86|2116.9|2115.4|2116.35|2114.85|0
1648842320000|2022-04-01 19:45:20|2116.37|2114.87|2117.47|2115.97|2117.48|2115.98|2116.36|2114.86|0
1648842330000|2022-04-01 19:45:30|2117.46|2115.96|2116.92|2115.42|2117.47|2115.97|2116.92|2115.42|0
1648842340000|2022-04-01 19:45:40|2116.93|2115.43|2116.92|2115.42|2116.93|2115.43|2116.92|2115.42|0
1648842350000|2022-04-01 19:45:50|2116.91|2115.41|2116.92|2115.42|2117.19|2115.69|2116.91|2115.41|0
1648842360000|2022-04-01 19:46:00|2116.93|2115.43|2117.45|2115.95|2117.46|2115.96|2116.91|2115.41|0
1648842370000|2022-04-01 19:46:10|2116.93|2115.43|2117.47|2115.97|2117.47|2115.97|2116.93|2115.43|0
1648842380000|2022-04-01 19:46:20|2117.48|2115.98|2117.48|2115.98|2117.48|2115.98|2117.47|2115.97|0
1648842390000|2022-04-01 19:46:30|2117.47|2115.97|2117.47|2115.97|2117.49|2115.99|2117.47|2115.97|0
1648842400000|2022-04-01 19:46:40|2117.48|2115.98|2117.48|2115.98|2117.48|2115.98|2117.46|2115.96|0
1648842410000|2022-04-01 19:46:50|2117.47|2115.97|2117.45|2115.95|2117.48|2115.98|2117.45|2115.95|0
1648842420000|2022-04-01 19:47:00|2117.18|2115.68|2116.9|2115.4|2117.18|2115.68|2116.89|2115.39|0
1648842430000|2022-04-01 19:47:10|2116.92|2115.42|2117.45|2115.95|2117.45|2115.95|2116.9|2115.4|0
1648842440000|2022-04-01 19:47:20|2117.44|2115.94|2117.44|2115.94|2117.44|2115.94|2116.9|2115.4|0
1648842450000|2022-04-01 19:47:30|2117.43|2115.93|2117.73|2116.23|2117.73|2116.23|2116.91|2115.41|0
1648842460000|2022-04-01 19:47:40|2117.74|2116.24|2117.45|2115.95|2118|2116.5|2117.45|2115.95|0
1648842470000|2022-04-01 19:47:50|2117.46|2115.96|2117.46|2115.96|2117.46|2115.96|2117.45|2115.95|0
1648842480000|2022-04-01 19:48:00|2117.45|2115.95|2117.18|2115.68|2117.46|2115.96|2116.91|2115.41|0
1648842490000|2022-04-01 19:48:10|2116.92|2115.42|2117.47|2115.97|2117.47|2115.97|2116.92|2115.42|0
1648842500000|2022-04-01 19:48:20|2117.48|2115.98|2118.02|2116.52|2118.02|2116.52|2117.48|2115.98|0
1648842510000|2022-04-01 19:48:30|2118.01|2116.51|2118.03|2116.53|2118.03|2116.53|2118.01|2116.51|0
1648842520000|2022-04-01 19:48:40|2118.02|2116.52|2117.75|2116.25|2118.03|2116.53|2117.48|2115.98|0
1648842530000|2022-04-01 19:48:50|2118.01|2116.51|2117.76|2116.26|2118.03|2116.53|2117.48|2115.98|0
1648842540000|2022-04-01 19:49:00|2118.02|2116.52|2118.58|2117.08|2118.59|2117.09|2117.48|2115.98|0
1648842550000|2022-04-01 19:49:10|2118.59|2117.09|2118.61|2117.11|2118.61|2117.11|2118.06|2116.56|0
1648842560000|2022-04-01 19:49:20|2118.6|2117.1|2118.57|2117.07|2118.6|2117.1|2118.05|2116.55|0
1648842570000|2022-04-01 19:49:30|2118.56|2117.06|2118.57|2117.07|2118.58|2117.08|2118.03|2116.53|0
1648842580000|2022-04-01 19:49:40|2118.58|2117.08|2118.86|2117.36|2119.13|2117.63|2118.58|2117.08|0
1648842590000|2022-04-01 19:49:50|2119.13|2117.63|2119.14|2117.64|2119.15|2117.65|2118.86|2117.36|0
1648842600000|2022-04-01 19:50:00|2119.2|2117.7|2120.26|2118.76|2120.57|2119.07|2119.2|2117.7|0
1648842610000|2022-04-01 19:50:10|2120|2118.5|2120.3|2118.8|2120.31|2118.81|2119.73|2118.23|0
1648842620000|2022-04-01 19:50:20|2120.57|2119.07|2120.84|2119.34|2120.85|2119.35|2120.3|2118.8|0
1648842630000|2022-04-01 19:50:30|2120.86|2119.36|2120.86|2119.36|2120.86|2119.36|2120.84|2119.34|0
1648842640000|2022-04-01 19:50:40|2121.12|2119.62|2121.41|2119.91|2121.41|2119.91|2120.86|2119.36|0
1648842650000|2022-04-01 19:50:50|2121.42|2119.92|2121.96|2120.46|2121.97|2120.47|2121.41|2119.91|0
1648842660000|2022-04-01 19:51:00|2121.97|2120.47|2122.55|2121.05|2122.56|2121.06|2121.97|2120.47|0
1648842670000|2022-04-01 19:51:10|2122.54|2121.04|2122.55|2121.05|2123.09|2121.59|2122.54|2121.04|0
1648842680000|2022-04-01 19:51:20|2122.54|2121.04|2123.67|2122.17|2123.67|2122.17|2122.53|2121.03|0
1648842690000|2022-04-01 19:51:30|2123.68|2122.18|2123.14|2121.64|2123.69|2122.19|2123.14|2121.64|0
1648842700000|2022-04-01 19:51:40|2123.15|2121.65|2123.13|2121.63|2123.69|2122.19|2123.13|2121.63|0
1648842710000|2022-04-01 19:51:50|2123.14|2121.64|2123.12|2121.62|2123.14|2121.64|2122.85|2121.35|0
1648842720000|2022-04-01 19:52:00|2122.85|2121.35|2123.12|2121.62|2123.68|2122.18|2122.85|2121.35|0
1648842730000|2022-04-01 19:52:10|2123.13|2121.63|2123.68|2122.18|2123.94|2122.44|2123.13|2121.63|0
1648842740000|2022-04-01 19:52:20|2123.67|2122.17|2123.67|2122.17|2123.94|2122.44|2123.39|2121.89|0
1648842750000|2022-04-01 19:52:30|2123.66|2122.16|2122.55|2121.05|2123.66|2122.16|2121.46|2119.96|0
1648842760000|2022-04-01 19:52:40|2122.56|2121.06|2122.01|2120.51|2122.56|2121.06|2122|2120.5|0
1648842770000|2022-04-01 19:52:50|2122|2120.5|2122.02|2120.52|2122.28|2120.78|2122|2120.5|0
1648842780000|2022-04-01 19:53:00|2122.01|2120.51|2122.57|2121.07|2123.12|2121.62|2122.01|2120.51|0
1648842790000|2022-04-01 19:53:10|2122.58|2121.08|2122.57|2121.07|2122.85|2121.35|2122.56|2121.06|0
1648842800000|2022-04-01 19:53:20|2122.58|2121.08|2122.57|2121.07|2123.1|2121.6|2122.56|2121.06|0
1648842810000|2022-04-01 19:53:30|2122.56|2121.06|2123.1|2121.6|2123.13|2121.63|2122.56|2121.06|0
1648842820000|2022-04-01 19:53:40|2123.11|2121.61|2123.12|2121.62|2123.66|2122.16|2123.11|2121.61|0
1648842830000|2022-04-01 19:53:50|2123.13|2121.63|2123.1|2121.6|2123.13|2121.63|2122.57|2121.07|0
1648842840000|2022-04-01 19:54:00|2123.09|2121.59|2123.66|2122.16|2123.66|2122.16|2122.56|2121.06|0
1648842850000|2022-04-01 19:54:10|2123.14|2121.64|2123.66|2122.16|2123.67|2122.17|2123.13|2121.63|0
1648842860000|2022-04-01 19:54:20|2123.67|2122.17|2123.67|2122.17|2123.68|2122.18|2123.66|2122.16|0
1648842870000|2022-04-01 19:54:30|2123.66|2122.16|2123.39|2121.89|2123.66|2122.16|2123.11|2121.61|0
1648842880000|2022-04-01 19:54:40|2123.65|2122.15|2123.13|2121.63|2123.96|2122.46|2122.86|2121.36|0
1648842890000|2022-04-01 19:54:50|2123.14|2121.64|2122.61|2121.11|2123.16|2121.66|2122.61|2121.11|0
1648842900000|2022-04-01 19:55:00|2122.62|2121.12|2122.6|2121.1|2122.62|2121.12|2122.06|2120.56|0
1648842910000|2022-04-01 19:55:10|2122.59|2121.09|2122.62|2121.12|2123.15|2121.65|2122.59|2121.09|0
1648842920000|2022-04-01 19:55:20|2122.89|2121.39|2123.18|2121.68|2123.71|2122.21|2122.89|2121.39|0
1648842930000|2022-04-01 19:55:30|2123.44|2121.94|2122.65|2121.15|2123.44|2121.94|2122.65|2121.15|0
1648842940000|2022-04-01 19:55:40|2122.66|2121.16|2123.74|2122.24|2123.74|2122.24|2122.66|2121.16|0
1648842950000|2022-04-01 19:55:50|2123.75|2122.25|2124.78|2123.28|2124.79|2123.29|2123.75|2122.25|0
1648842960000|2022-04-01 19:56:00|2124.79|2123.29|2125.32|2123.82|2125.85|2124.35|2124.78|2123.28|0
1648842970000|2022-04-01 19:56:10|2125.31|2123.81|2125.85|2124.35|2126.38|2124.88|2125.3|2123.8|0
1648842980000|2022-04-01 19:56:20|2125.86|2124.36|2125.83|2124.33|2125.88|2124.38|2125.29|2123.79|0
1648842990000|2022-04-01 19:56:30|2125.84|2124.34|2125.87|2124.37|2125.87|2124.37|2125.33|2123.83|0
1648843000000|2022-04-01 19:56:40|2125.88|2124.38|2126.42|2124.92|2126.42|2124.92|2125.87|2124.37|0
1648843010000|2022-04-01 19:56:50|2125.89|2124.39|2125.86|2124.36|2126.11|2124.61|2125.83|2124.33|0
1648843020000|2022-04-01 19:57:00|2125.87|2124.37|2125.87|2124.37|2125.87|2124.37|2125.34|2123.84|0
1648843030000|2022-04-01 19:57:10|2125.88|2124.38|2125.36|2123.86|2125.9|2124.4|2124.82|2123.32|0
1648843040000|2022-04-01 19:57:20|2125.37|2123.87|2125.89|2124.39|2125.9|2124.4|2125.36|2123.86|0
1648843050000|2022-04-01 19:57:30|2125.9|2124.4|2125.88|2124.38|2126.16|2124.66|2125.88|2124.38|0
1648843060000|2022-04-01 19:57:40|2125.87|2124.37|2126.39|2124.89|2126.39|2124.89|2125.86|2124.36|0
1648843070000|2022-04-01 19:57:50|2126.38|2124.88|2126.38|2124.88|2126.39|2124.89|2126.38|2124.88|0
1648843080000|2022-04-01 19:58:00|2126.37|2124.87|2126.38|2124.88|2126.38|2124.88|2126.37|2124.87|0
1648843090000|2022-04-01 19:58:10|2126.91|2125.41|2126.35|2124.85|2126.91|2125.41|2126.34|2124.84|0
1648843100000|2022-04-01 19:58:20|2126.34|2124.84|2126.35|2124.85|2126.37|2124.87|2125.81|2124.31|0
1648843110000|2022-04-01 19:58:30|2126.36|2124.86|2126.39|2124.89|2126.92|2125.42|2126.35|2124.85|0
1648843120000|2022-04-01 19:58:40|2126.38|2124.88|2127.18|2125.68|2127.18|2125.68|2126.38|2124.88|0
1648843130000|2022-04-01 19:58:50|2127.44|2125.94|2127.44|2125.94|2127.44|2125.94|2126.91|2125.41|0
1648843140000|2022-04-01 19:59:00|2127.43|2125.93|2127.41|2125.91|2127.43|2125.93|2127.39|2125.89|0
1648843150000|2022-04-01 19:59:10|2127.39|2125.89|2127.39|2125.89|2127.93|2126.43|2127.38|2125.88|0
1648843160000|2022-04-01 19:59:20|2127.4|2125.9|2127.39|2125.89|2127.4|2125.9|2127.37|2125.87|0
1648843170000|2022-04-01 19:59:30|2127.38|2125.88|2126.63|2125.13|2127.42|2125.92|2126.63|2125.13|0
1648843180000|2022-04-01 19:59:40|2126.64|2125.14|2126.35|2124.85|2126.9|2125.4|2126.34|2124.84|0
1648843190000|2022-04-01 19:59:50|2126.33|2124.83|2127.2|2125.7|2127.2|2125.7|2125.57|2124.07|0
1648843200000|2022-04-01 20:00:00|2127.19|2125.69|2124.6|2123.1|2127.19|2125.69|2124.2|2122.7|0
1648843210000|2022-04-01 20:00:10|2124.59|2123.09|2124.47|2122.97|2124.6|2123.1|2124.2|2122.7|0
1648843220000|2022-04-01 20:00:20|2124.51|2123.01|2124.34|2122.84|2124.86|2123.36|2124.2|2122.7|0
1648843230000|2022-04-01 20:00:30|2124.33|2122.83|2124.47|2122.97|2124.6|2123.1|2124.2|2122.7|0
1648843240000|2022-04-01 20:00:40|2124.6|2123.1|2124.73|2123.23|2124.86|2123.36|2124.51|2123.01|0
1648843250000|2022-04-01 20:00:50|2124.86|2123.36|2124.2|2122.7|2124.86|2123.36|2124.2|2122.7|0
1648843260000|2022-04-01 20:01:00|2124.16|2122.66|2124.3|2122.8|2124.43|2122.93|2124.16|2122.66|0
1648843270000|2022-04-01 20:01:10|2124.43|2122.93|2124.43|2122.93|2124.56|2123.06|2124.3|2122.8|0
1648843280000|2022-04-01 20:01:20|2124.56|2123.06|2125.12|2123.62|2125.12|2123.62|2124.43|2122.93|0
1648843290000|2022-04-01 20:01:30|2125.13|2123.63|2125.52|2124.02|2125.82|2124.32|2125.13|2123.63|0
1648843300000|2022-04-01 20:01:40|2125.51|2124.01|2125.12|2123.62|2125.51|2124.01|2124.82|2123.32|0
1648843310000|2022-04-01 20:01:50|2125.13|2123.63|2125.25|2123.75|2125.25|2123.75|2125.13|2123.63|0
1648843320000|2022-04-01 20:02:00|2125.26|2123.76|2125.52|2124.02|2125.52|2124.02|2125.25|2123.75|0
1648843330000|2022-04-01 20:02:10|2125.65|2124.15|2125.52|2124.02|2125.65|2124.15|2125.52|2124.02|0
1648843340000|2022-04-01 20:02:20|2125.51|2124.01|2125.52|2124.02|2125.52|2124.02|2125.38|2123.88|0
1648843350000|2022-04-01 20:02:30|2125.65|2124.15|2126.34|2124.84|2126.34|2124.84|2125.65|2124.15|0
1648843360000|2022-04-01 20:02:40|2126.21|2124.71|2126.34|2124.84|2126.34|2124.84|2126.08|2124.58|0
1648843370000|2022-04-01 20:02:50|2126.08|2124.58|2125.95|2124.45|2126.08|2124.58|2125.95|2124.45|0
1648843380000|2022-04-01 20:03:00|2125.96|2124.46|2126.34|2124.84|2126.34|2124.84|2125.96|2124.46|0
1648843390000|2022-04-01 20:03:10|2126.21|2124.71|2126.21|2124.71|2126.21|2124.71|2126.21|2124.71|0
1648843400000|2022-04-01 20:03:20|2126.08|2124.58|2126.21|2124.71|2126.21|2124.71|2126.08|2124.58|0
1648843410000|2022-04-01 20:03:30|2126.34|2124.84|2126.21|2124.71|2126.34|2124.84|2126.08|2124.58|0
1648843420000|2022-04-01 20:03:40|2126.34|2124.84|2126.21|2124.71|2126.34|2124.84|2126.21|2124.71|0
1648843430000|2022-04-01 20:03:50|2126.34|2124.84|2126.52|2125.02|2126.52|2125.02|2126.34|2124.84|0
1648843440000|2022-04-01 20:04:00|2126.65|2125.15|2126.59|2125.09|2126.72|2125.22|2126.52|2125.02|0
1648843450000|2022-04-01 20:04:10|2126.72|2125.22|2126.85|2125.35|2126.85|2125.35|2126.72|2125.22|0
1648843460000|2022-04-01 20:04:20|2126.98|2125.48|2126.98|2125.48|2127.11|2125.61|2126.98|2125.48|0
1648843470000|2022-04-01 20:04:30|2127.11|2125.61|2126.85|2125.35|2127.11|2125.61|2126.85|2125.35|0
1648843480000|2022-04-01 20:04:40|2126.72|2125.22|2126.41|2124.91|2126.72|2125.22|2126.41|2124.91|0
1648843490000|2022-04-01 20:04:50|2126.42|2124.92|2126.41|2124.91|2126.59|2125.09|2126.41|2124.91|0
1648843500000|2022-04-01 20:05:00|2126.42|2124.92|2126.28|2124.78|2126.59|2125.09|2126.28|2124.78|0
1648843510000|2022-04-01 20:05:10|2126.02|2124.52|2125.89|2124.39|2126.41|2124.91|2125.89|2124.39|0
1648843520000|2022-04-01 20:05:20|2125.72|2124.22|2125.59|2124.09|2125.72|2124.22|2125.59|2124.09|0
1648843530000|2022-04-01 20:05:30|2125.72|2124.22|2125.67|2124.17|2125.72|2124.22|2125.59|2124.09|0
1648843540000|2022-04-01 20:05:40|2125.72|2124.22|2125.32|2123.82|2125.72|2124.22|2125.32|2123.82|0
1648843550000|2022-04-01 20:05:50|2125.33|2123.83|2125.37|2123.87|2125.45|2123.95|2125.32|2123.82|0
1648843560000|2022-04-01 20:06:00|2125.45|2123.95|2125.45|2123.95|2125.54|2124.04|2125.45|2123.95|0
1648843570000|2022-04-01 20:06:10|2125.46|2123.96|2125.59|2124.09|2125.59|2124.09|2125.45|2123.95|0
1648843580000|2022-04-01 20:06:20|2125.58|2124.08|2125.59|2124.09|2125.59|2124.09|2125.45|2123.95|0
1648843590000|2022-04-01 20:06:30|2125.58|2124.08|2125.32|2123.82|2125.59|2124.09|2125.32|2123.82|0
1648843600000|2022-04-01 20:06:40|2125.33|2123.83|2125.45|2123.95|2125.59|2124.09|2125.33|2123.83|0
1648843610000|2022-04-01 20:06:50|2125.32|2123.82|2125.32|2123.82|2125.32|2123.82|2125.32|2123.82|0
1648843620000|2022-04-01 20:07:00|2125.19|2123.69|2125.19|2123.69|2125.32|2123.82|2125.19|2123.69|0
1648843630000|2022-04-01 20:07:10|2125.06|2123.56|2125.19|2123.69|2125.19|2123.69|2124.89|2123.39|0
1648843640000|2022-04-01 20:07:20|2125.06|2123.56|2125.06|2123.56|2125.06|2123.56|2124.89|2123.39|0
1648843650000|2022-04-01 20:07:30|2125.11|2123.61|2125.06|2123.56|2125.19|2123.69|2125.06|2123.56|0
1648843680000|2022-04-01 20:08:00|2124.89|2123.39|2125.19|2123.69|2125.19|2123.69|2124.89|2123.39|0
1648843690000|2022-04-01 20:08:10|2125.06|2123.56|2125.06|2123.56|2125.06|2123.56|2125.06|2123.56|0
1648843700000|2022-04-01 20:08:20|2125.11|2123.61|2125.32|2123.82|2125.45|2123.95|2125.11|2123.61|0
1648843710000|2022-04-01 20:08:30|2125.33|2123.83|2125.32|2123.82|2125.45|2123.95|2125.32|2123.82|0
1648843720000|2022-04-01 20:08:40|2125.33|2123.83|2125.45|2123.95|2125.45|2123.95|2125.32|2123.82|0
1648843730000|2022-04-01 20:08:50|2125.32|2123.82|2125.45|2123.95|2125.45|2123.95|2125.32|2123.82|0
1648843740000|2022-04-01 20:09:00|2125.37|2123.87|2125.32|2123.82|2125.45|2123.95|2125.32|2123.82|0
1648843750000|2022-04-01 20:09:10|2125.19|2123.69|2125.06|2123.56|2125.19|2123.69|2125.06|2123.56|0
1648843760000|2022-04-01 20:09:20|2124.89|2123.39|2125.06|2123.56|2125.06|2123.56|2124.89|2123.39|0
1648843770000|2022-04-01 20:09:30|2124.89|2123.39|2125.06|2123.56|2125.06|2123.56|2124.89|2123.39|0
1648843790000|2022-04-01 20:09:50|2124.89|2123.39|2125.06|2123.56|2125.19|2123.69|2124.89|2123.39|0
1648843810000|2022-04-01 20:10:10|2125.19|2123.69|2125.06|2123.56|2125.19|2123.69|2125.06|2123.56|0
1648843820000|2022-04-01 20:10:20|2124.89|2123.39|2124.89|2123.39|2124.89|2123.39|2124.89|2123.39|0
1648843860000|2022-04-01 20:11:00|2125.06|2123.56|2124.89|2123.39|2125.06|2123.56|2124.89|2123.39|0
1648843880000|2022-04-01 20:11:20|2124.76|2123.26|2124.5|2123|2124.76|2123.26|2124.5|2123|0
1648843890000|2022-04-01 20:11:30|2124.49|2122.99|2124.37|2122.87|2124.5|2123|2124.37|2122.87|0
1648843900000|2022-04-01 20:11:40|2124.36|2122.86|2124.37|2122.87|2124.37|2122.87|2124.23|2122.73|0
1648843910000|2022-04-01 20:11:50|2124.36|2122.86|2124.37|2122.87|2124.37|2122.87|2124.23|2122.73|0
1648843920000|2022-04-01 20:12:00|2124.36|2122.86|2124.37|2122.87|2124.37|2122.87|2124.28|2122.78|0
1648843930000|2022-04-01 20:12:10|2124.5|2123|2124.37|2122.87|2124.5|2123|2124.37|2122.87|0
1648843940000|2022-04-01 20:12:20|2124.5|2123|2124.5|2123|2124.5|2123|2124.37|2122.87|0
1648843950000|2022-04-01 20:12:30|2124.63|2123.13|2124.54|2123.04|2124.63|2123.13|2124.54|2123.04|0
1648843960000|2022-04-01 20:12:40|2124.63|2123.13|2124.76|2123.26|2124.89|2123.39|2124.63|2123.13|0
1648843970000|2022-04-01 20:12:50|2124.71|2123.21|2124.37|2122.87|2124.76|2123.26|2124.37|2122.87|0
1648843980000|2022-04-01 20:13:00|2124.41|2122.91|2124.37|2122.87|2124.5|2123|2124.37|2122.87|0
1648843990000|2022-04-01 20:13:10|2124.36|2122.86|2124.06|2122.56|2124.37|2122.87|2124.06|2122.56|0
1648844000000|2022-04-01 20:13:20|2123.93|2122.43|2123.8|2122.3|2123.93|2122.43|2123.8|2122.3|0
1648844010000|2022-04-01 20:13:30|2123.93|2122.43|2123.54|2122.04|2123.93|2122.43|2123.54|2122.04|0
1648844020000|2022-04-01 20:13:40|2123.67|2122.17|2123.36|2121.86|2123.8|2122.3|2123.36|2121.86|0
1648844030000|2022-04-01 20:13:50|2123.23|2121.73|2123.54|2122.04|2123.54|2122.04|2123.23|2121.73|0
1648844040000|2022-04-01 20:14:00|2123.67|2122.17|2123.8|2122.3|2123.93|2122.43|2123.67|2122.17|0
1648844050000|2022-04-01 20:14:10|2123.67|2122.17|2123.67|2122.17|2123.71|2122.21|2123.67|2122.17|0
1648844060000|2022-04-01 20:14:20|2123.54|2122.04|2123.36|2121.86|2123.54|2122.04|2123.36|2121.86|0
1648844070000|2022-04-01 20:14:30|2123.23|2121.73|2122.88|2121.38|2123.23|2121.73|2122.84|2121.34|0
1648844080000|2022-04-01 20:14:40|2122.84|2121.34|2122.71|2121.21|2122.84|2121.34|2122.71|2121.21|0
1648844090000|2022-04-01 20:14:50|2122.54|2121.04|2122.54|2121.04|2122.62|2121.12|2122.41|2120.91|0
1648844100000|2022-04-01 20:15:00|2122.53|2121.03|2123.1|2121.6|2123.1|2121.6|2122.41|2120.91|0
1648844110000|2022-04-01 20:15:10|2123.23|2121.73|2123.54|2122.04|2123.54|2122.04|2123.23|2121.73|0
1648844120000|2022-04-01 20:15:20|2123.45|2121.95|2123.36|2121.86|2123.54|2122.04|2123.36|2121.86|0
1648844130000|2022-04-01 20:15:30|2123.6|2122.1|2124.29|2122.79|2124.29|2122.79|2123.6|2122.1|0
1648844140000|2022-04-01 20:15:40|2124.16|2122.66|2124.16|2122.66|2124.29|2122.79|2124.16|2122.66|0
1648844150000|2022-04-01 20:15:50|2124.03|2122.53|2124.29|2122.79|2124.29|2122.79|2124.03|2122.53|0
1648844160000|2022-04-01 20:16:00|2124.16|2122.66|2124.16|2122.66|2124.16|2122.66|2124.03|2122.53|0
1648844170000|2022-04-01 20:16:10|2124.07|2122.57|2124.16|2122.66|2124.16|2122.66|2124.03|2122.53|0
1648844180000|2022-04-01 20:16:20|2124.29|2122.79|2124.29|2122.79|2124.29|2122.79|2124.16|2122.66|0
1648844190000|2022-04-01 20:16:30|2124.42|2122.92|2124.55|2123.05|2124.55|2123.05|2124.42|2122.92|0
1648844200000|2022-04-01 20:16:40|2124.72|2123.22|2124.55|2123.05|2124.72|2123.22|2124.55|2123.05|0
1648844210000|2022-04-01 20:16:50|2124.72|2123.22|2124.55|2123.05|2124.72|2123.22|2124.55|2123.05|0
1648844220000|2022-04-01 20:17:00|2124.64|2123.14|2124.42|2122.92|2124.64|2123.14|2124.42|2122.92|0
1648844230000|2022-04-01 20:17:10|2124.51|2123.01|2124.42|2122.92|2124.55|2123.05|2124.42|2122.92|0
1648844240000|2022-04-01 20:17:20|2124.51|2123.01|2124.42|2122.92|2124.55|2123.05|2124.42|2122.92|0
1648844250000|2022-04-01 20:17:30|2124.51|2123.01|2124.55|2123.05|2124.55|2123.05|2124.51|2123.01|0
1648844260000|2022-04-01 20:17:40|2124.42|2122.92|2124.29|2122.79|2124.42|2122.92|2124.29|2122.79|0
1648844270000|2022-04-01 20:17:50|2124.42|2122.92|2124.42|2122.92|2124.42|2122.92|2124.42|2122.92|0
1648844280000|2022-04-01 20:18:00|2124.29|2122.79|2124.16|2122.66|2124.38|2122.88|2124.16|2122.66|0
1648844300000|2022-04-01 20:18:20|2124.2|2122.7|2124.03|2122.53|2124.2|2122.7|2124.03|2122.53|0
1648844310000|2022-04-01 20:18:30|2123.85|2122.35|2123.85|2122.35|2123.85|2122.35|2123.85|2122.35|0
1648844330000|2022-04-01 20:18:50|2123.72|2122.22|2123.81|2122.31|2123.85|2122.35|2123.72|2122.22|0
1648844340000|2022-04-01 20:19:00|2123.85|2122.35|2123.2|2121.7|2123.85|2122.35|2123.03|2121.53|0
1648844350000|2022-04-01 20:19:10|2123.33|2121.83|2123.85|2122.35|2123.85|2122.35|2123.33|2121.83|0
1648844360000|2022-04-01 20:19:20|2123.86|2122.36|2123.85|2122.35|2124.03|2122.53|2123.85|2122.35|0
1648844370000|2022-04-01 20:19:30|2123.86|2122.36|2124.07|2122.57|2124.16|2122.66|2123.86|2122.36|0
1648844380000|2022-04-01 20:19:40|2124.03|2122.53|2124.03|2122.53|2124.03|2122.53|2124.03|2122.53|0
1648844390000|2022-04-01 20:19:50|2124.07|2122.57|2124.2|2122.7|2124.2|2122.7|2124.07|2122.57|0
1648844400000|2022-04-01 20:20:00|2124.16|2122.66|2124.16|2122.66|2124.2|2122.7|2124.16|2122.66|0
1648844430000|2022-04-01 20:20:30|2124.29|2122.79|2124.29|2122.79|2124.42|2122.92|2124.29|2122.79|0
1648844440000|2022-04-01 20:20:40|2124.42|2122.92|2124.64|2123.14|2124.64|2123.14|2124.42|2122.92|0
1648844450000|2022-04-01 20:20:50|2124.72|2123.22|2124.55|2123.05|2124.72|2123.22|2124.55|2123.05|0
1648844460000|2022-04-01 20:21:00|2124.42|2122.92|2124.42|2122.92|2124.42|2122.92|2124.42|2122.92|0
1648844480000|2022-04-01 20:21:20|2124.51|2123.01|2124.55|2123.05|2124.55|2123.05|2124.42|2122.92|0
1648844500000|2022-04-01 20:21:40|2124.64|2123.14|2124.55|2123.05|2124.64|2123.14|2124.55|2123.05|0
1648844510000|2022-04-01 20:21:50|2124.64|2123.14|2124.72|2123.22|2124.72|2123.22|2124.55|2123.05|0
1648844530000|2022-04-01 20:22:10|2124.64|2123.14|2124.72|2123.22|2124.72|2123.22|2124.55|2123.05|0
1648844540000|2022-04-01 20:22:20|2124.55|2123.05|2124.72|2123.22|2124.72|2123.22|2124.55|2123.05|0
1648844550000|2022-04-01 20:22:30|2124.73|2123.23|2124.86|2123.36|2124.86|2123.36|2124.73|2123.23|0
1648844560000|2022-04-01 20:22:40|2124.99|2123.49|2124.99|2123.49|2124.99|2123.49|2124.99|2123.49|0
1648844570000|2022-04-01 20:22:50|2124.9|2123.4|2124.9|2123.4|2124.99|2123.49|2124.9|2123.4|0
1648844580000|2022-04-01 20:23:00|2124.99|2123.49|2124.99|2123.49|2124.99|2123.49|2124.99|2123.49|0
1648844590000|2022-04-01 20:23:10|2125.03|2123.53|2124.9|2123.4|2125.03|2123.53|2124.9|2123.4|0
1648844600000|2022-04-01 20:23:20|2124.86|2123.36|2124.55|2123.05|2124.86|2123.36|2124.55|2123.05|0
1648844610000|2022-04-01 20:23:30|2124.64|2123.14|2124.72|2123.22|2124.86|2123.36|2124.55|2123.05|0
1648844620000|2022-04-01 20:23:40|2124.73|2123.23|2124.77|2123.27|2124.77|2123.27|2124.73|2123.23|0
1648844630000|2022-04-01 20:23:50|2124.72|2123.22|2124.72|2123.22|2124.72|2123.22|2124.64|2123.14|0
1648844640000|2022-04-01 20:24:00|2124.64|2123.14|2124.77|2123.27|2124.77|2123.27|2124.64|2123.14|0
1648844650000|2022-04-01 20:24:10|2124.64|2123.14|2124.77|2123.27|2124.86|2123.36|2124.55|2123.05|0
1648844660000|2022-04-01 20:24:20|2124.86|2123.36|2124.72|2123.22|2124.86|2123.36|2124.64|2123.14|0
1648844670000|2022-04-01 20:24:30|2124.64|2123.14|2124.72|2123.22|2124.72|2123.22|2124.64|2123.14|0
1648844680000|2022-04-01 20:24:40|2124.64|2123.14|2124.64|2123.14|2124.64|2123.14|2124.64|2123.14|0
1648844690000|2022-04-01 20:24:50|2124.72|2123.22|2124.86|2123.36|2124.86|2123.36|2124.72|2123.22|0
1648844700000|2022-04-01 20:25:00|2125.25|2123.75|2124.99|2123.49|2125.25|2123.75|2124.86|2123.36|0
1648844710000|2022-04-01 20:25:10|2125.03|2123.53|2125.12|2123.62|2125.12|2123.62|2125.03|2123.53|0
1648844720000|2022-04-01 20:25:20|2125.11|2123.61|2125.03|2123.53|2125.11|2123.61|2124.99|2123.49|0
1648844740000|2022-04-01 20:25:40|2125.12|2123.62|2124.99|2123.49|2125.12|2123.62|2124.99|2123.49|0
1648844750000|2022-04-01 20:25:50|2124.9|2123.4|2124.9|2123.4|2124.9|2123.4|2124.9|2123.4|0
1648844760000|2022-04-01 20:26:00|2124.86|2123.36|2124.72|2123.22|2124.86|2123.36|2124.72|2123.22|0
1648844770000|2022-04-01 20:26:10|2124.73|2123.23|2124.55|2123.05|2124.86|2123.36|2124.51|2123.01|0
1648844780000|2022-04-01 20:26:20|2124.51|2123.01|2124.72|2123.22|2124.72|2123.22|2124.51|2123.01|0
1648844790000|2022-04-01 20:26:30|2124.73|2123.23|2124.86|2123.36|2124.86|2123.36|2124.73|2123.23|0
1648844800000|2022-04-01 20:26:40|2124.85|2123.35|2124.77|2123.27|2124.85|2123.35|2124.77|2123.27|0
1648844810000|2022-04-01 20:26:50|2124.86|2123.36|2124.9|2123.4|2124.9|2123.4|2124.86|2123.36|0
1648844820000|2022-04-01 20:27:00|2124.86|2123.36|2124.9|2123.4|2124.9|2123.4|2124.86|2123.36|0
1648844830000|2022-04-01 20:27:10|2124.99|2123.49|2124.99|2123.49|2124.99|2123.49|2124.99|2123.49|0
1648844840000|2022-04-01 20:27:20|2124.9|2123.4|2124.9|2123.4|2124.9|2123.4|2124.9|2123.4|0
1648844850000|2022-04-01 20:27:30|2124.99|2123.49|2124.99|2123.49|2124.99|2123.49|2124.99|2123.49|0
1648844880000|2022-04-01 20:28:00|2125.03|2123.53|2125.03|2123.53|2125.03|2123.53|2124.99|2123.49|0
1648844890000|2022-04-01 20:28:10|2125.12|2123.62|2125.03|2123.53|2125.12|2123.62|2124.99|2123.49|0
1648844900000|2022-04-01 20:28:20|2124.99|2123.49|2125.03|2123.53|2125.03|2123.53|2124.99|2123.49|0
1648844910000|2022-04-01 20:28:30|2124.99|2123.49|2125.12|2123.62|2125.12|2123.62|2124.99|2123.49|0
1648844920000|2022-04-01 20:28:40|2125.2|2123.7|2125.12|2123.62|2125.2|2123.7|2125.12|2123.62|0
1648844940000|2022-04-01 20:29:00|2125.2|2123.7|2125.2|2123.7|2125.25|2123.75|2125.12|2123.62|0
1648844950000|2022-04-01 20:29:10|2125.21|2123.71|2125.25|2123.75|2125.25|2123.75|2125.12|2123.62|0
1648844960000|2022-04-01 20:29:20|2125.38|2123.88|2125.38|2123.88|2125.38|2123.88|2125.38|2123.88|0
1648844970000|2022-04-01 20:29:30|2125.55|2124.05|2125.55|2124.05|2125.55|2124.05|2125.55|2124.05|0
1648844980000|2022-04-01 20:29:40|2125.6|2124.1|2125.6|2124.1|2125.68|2124.18|2125.55|2124.05|0
1648844990000|2022-04-01 20:29:50|2125.68|2124.18|2125.6|2124.1|2125.68|2124.18|2125.55|2124.05|0
1648845000000|2022-04-01 20:30:00|2125.68|2124.18|2125.38|2123.88|2125.68|2124.18|2125.38|2123.88|0
1648845010000|2022-04-01 20:30:10|2125.55|2124.05|2125.68|2124.18|2125.68|2124.18|2125.25|2123.75|0
1648845020000|2022-04-01 20:30:20|2125.6|2124.1|2125.68|2124.18|2125.81|2124.31|2125.6|2124.1|0
1648845030000|2022-04-01 20:30:30|2125.73|2124.23|2125.68|2124.18|2125.73|2124.23|2125.68|2124.18|0
1648845050000|2022-04-01 20:30:50|2125.55|2124.05|2125.55|2124.05|2125.55|2124.05|2125.55|2124.05|0
1648845060000|2022-04-01 20:31:00|2125.38|2123.88|2125.37|2123.87|2125.38|2123.88|2125.24|2123.74|0
1648845070000|2022-04-01 20:31:10|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1648845080000|2022-04-01 20:31:20|2125.54|2124.04|2125.32|2123.82|2125.72|2124.22|2125.24|2123.74|0
1648845090000|2022-04-01 20:31:30|2125.33|2123.83|2125.37|2123.87|2125.46|2123.96|2125.24|2123.74|0
1648845100000|2022-04-01 20:31:40|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1648845130000|2022-04-01 20:32:10|2125.32|2123.82|2125.32|2123.82|2125.32|2123.82|2125.32|2123.82|0
1648845140000|2022-04-01 20:32:20|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1648845160000|2022-04-01 20:32:40|2125.11|2123.61|2124.85|2123.35|2125.11|2123.61|2124.85|2123.35|0
1648845170000|2022-04-01 20:32:50|2124.84|2123.34|2124.71|2123.21|2124.84|2123.34|2124.71|2123.21|0
1648845180000|2022-04-01 20:33:00|2124.54|2123.04|2124.63|2123.13|2124.63|2123.13|2124.54|2123.04|0
1648845190000|2022-04-01 20:33:10|2124.54|2123.04|2124.63|2123.13|2124.63|2123.13|2124.54|2123.04|0
1648845200000|2022-04-01 20:33:20|2124.71|2123.21|2124.63|2123.13|2124.71|2123.21|2124.54|2123.04|0
1648845210000|2022-04-01 20:33:30|2124.54|2123.04|2124.41|2122.91|2124.63|2123.13|2124.41|2122.91|0
1648845220000|2022-04-01 20:33:40|2124.4|2122.9|2124.06|2122.56|2124.4|2122.9|2124.02|2122.52|0
1648845230000|2022-04-01 20:33:50|2124.02|2122.52|2124.02|2122.52|2124.06|2122.56|2124.02|2122.52|0
1648845240000|2022-04-01 20:34:00|2124.06|2122.56|2124.06|2122.56|2124.06|2122.56|2124.06|2122.56|0
1648845250000|2022-04-01 20:34:10|2124.02|2122.52|2124.02|2122.52|2124.06|2122.56|2124.02|2122.52|0
1648845260000|2022-04-01 20:34:20|2124.06|2122.56|2124.15|2122.65|2124.15|2122.65|2123.93|2122.43|0
1648845270000|2022-04-01 20:34:30|2124.28|2122.78|2124.37|2122.87|2124.37|2122.87|2124.28|2122.78|0
1648845280000|2022-04-01 20:34:40|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|0
1648845290000|2022-04-01 20:34:50|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|0
1648845300000|2022-04-01 20:35:00|2124.5|2123|2124.5|2123|2124.5|2123|2124.41|2122.91|0
1648845310000|2022-04-01 20:35:10|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|0
1648845320000|2022-04-01 20:35:20|2124.5|2123|2124.5|2123|2124.5|2123|2124.5|2123|0
1648845330000|2022-04-01 20:35:30|2124.41|2122.91|2124.85|2123.35|2124.85|2123.35|2124.41|2122.91|0
1648845340000|2022-04-01 20:35:40|2124.84|2123.34|2124.54|2123.04|2124.84|2123.34|2124.54|2123.04|0
1648845350000|2022-04-01 20:35:50|2124.63|2123.13|2124.54|2123.04|2124.71|2123.21|2124.54|2123.04|0
1648845360000|2022-04-01 20:36:00|2124.5|2123|2124.41|2122.91|2124.5|2123|2124.41|2122.91|0
1648845370000|2022-04-01 20:36:10|2124.37|2122.87|2124.28|2122.78|2124.37|2122.87|2124.28|2122.78|0
1648845380000|2022-04-01 20:36:20|2124.19|2122.69|2124.37|2122.87|2124.37|2122.87|2124.19|2122.69|0
1648845390000|2022-04-01 20:36:30|2124.41|2122.91|2124.28|2122.78|2124.41|2122.91|2124.28|2122.78|0
1648845400000|2022-04-01 20:36:40|2124.37|2122.87|2124.41|2122.91|2124.41|2122.91|2124.37|2122.87|0
1648845410000|2022-04-01 20:36:50|2124.5|2123|2124.5|2123|2124.5|2123|2124.41|2122.91|0
1648845420000|2022-04-01 20:37:00|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|0
1648845430000|2022-04-01 20:37:10|2124.54|2123.04|2124.54|2123.04|2124.54|2123.04|2124.54|2123.04|0
1648845440000|2022-04-01 20:37:20|2124.63|2123.13|2124.63|2123.13|2124.71|2123.21|2124.63|2123.13|0
1648845450000|2022-04-01 20:37:30|2124.54|2123.04|2124.54|2123.04|2124.54|2123.04|2124.54|2123.04|0
1648845460000|2022-04-01 20:37:40|2124.63|2123.13|2125.02|2123.52|2125.02|2123.52|2124.54|2123.04|0
1648845470000|2022-04-01 20:37:50|2124.98|2123.48|2124.84|2123.34|2124.98|2123.48|2124.84|2123.34|0
1648845480000|2022-04-01 20:38:00|2124.71|2123.21|2124.71|2123.21|2124.71|2123.21|2124.71|2123.21|0
1648845490000|2022-04-01 20:38:10|2124.72|2123.22|2124.85|2123.35|2124.85|2123.35|2124.72|2123.22|0
1648845500000|2022-04-01 20:38:20|2124.84|2123.34|2124.71|2123.21|2124.84|2123.34|2124.54|2123.04|0
1648845510000|2022-04-01 20:38:30|2124.63|2123.13|2124.63|2123.13|2124.71|2123.21|2124.54|2123.04|0
1648845520000|2022-04-01 20:38:40|2124.71|2123.21|2124.71|2123.21|2124.71|2123.21|2124.71|2123.21|0
1648845530000|2022-04-01 20:38:50|2124.72|2123.22|2124.76|2123.26|2124.76|2123.26|2124.72|2123.22|0
1648845540000|2022-04-01 20:39:00|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|0
1648845550000|2022-04-01 20:39:10|2124.89|2123.39|2124.76|2123.26|2124.89|2123.39|2124.28|2122.78|0
1648845570000|2022-04-01 20:39:30|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|0
1648845580000|2022-04-01 20:39:40|2124.89|2123.39|2124.98|2123.48|2124.98|2123.48|2124.89|2123.39|0
1648845590000|2022-04-01 20:39:50|2125.02|2123.52|2124.98|2123.48|2125.02|2123.52|2124.98|2123.48|0
1648845600000|2022-04-01 20:40:00|2125.11|2123.61|2125.11|2123.61|2125.11|2123.61|2124.98|2123.48|0
1648845620000|2022-04-01 20:40:20|2125.1|2123.6|2125.02|2123.52|2125.1|2123.6|2124.98|2123.48|0
1648845630000|2022-04-01 20:40:30|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|0
1648845650000|2022-04-01 20:40:50|2125.11|2123.61|2124.98|2123.48|2125.11|2123.61|2124.98|2123.48|0
1648845660000|2022-04-01 20:41:00|2125.02|2123.52|2124.85|2123.35|2125.02|2123.52|2124.85|2123.35|0
1648845670000|2022-04-01 20:41:10|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|0
1648845680000|2022-04-01 20:41:20|2124.89|2123.39|2124.89|2123.39|2124.98|2123.48|2124.89|2123.39|0
1648845710000|2022-04-01 20:41:50|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|0
1648845720000|2022-04-01 20:42:00|2125.02|2123.52|2124.98|2123.48|2125.02|2123.52|2124.98|2123.48|0
1648845730000|2022-04-01 20:42:10|2125.02|2123.52|2125.24|2123.74|2125.37|2123.87|2125.02|2123.52|0
1648845740000|2022-04-01 20:42:20|2125.32|2123.82|2125.32|2123.82|2125.32|2123.82|2125.32|2123.82|0
1648845750000|2022-04-01 20:42:30|2125.33|2123.83|2125.54|2124.04|2125.54|2124.04|2125.33|2123.83|0
1648845770000|2022-04-01 20:42:50|2125.37|2123.87|2125.37|2123.87|2125.37|2123.87|2125.24|2123.74|0
1648845780000|2022-04-01 20:43:00|2125.54|2124.04|2125.54|2124.04|2125.59|2124.09|2125.37|2123.87|0
1648845800000|2022-04-01 20:43:20|2125.37|2123.87|2125.37|2123.87|2125.37|2123.87|2125.37|2123.87|0
1648845810000|2022-04-01 20:43:30|2125.46|2123.96|2125.37|2123.87|2125.54|2124.04|2125.37|2123.87|0
1648845820000|2022-04-01 20:43:40|2125.46|2123.96|2125.37|2123.87|2125.46|2123.96|2125.37|2123.87|0
1648845830000|2022-04-01 20:43:50|2125.46|2123.96|2125.54|2124.04|2125.54|2124.04|2125.37|2123.87|0
1648845850000|2022-04-01 20:44:10|2125.37|2123.87|2125.37|2123.87|2125.37|2123.87|2125.37|2123.87|0
1648845860000|2022-04-01 20:44:20|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1648845870000|2022-04-01 20:44:30|2125.37|2123.87|2125.37|2123.87|2125.37|2123.87|2125.37|2123.87|0
1648845910000|2022-04-01 20:45:10|2125.54|2124.04|2125.37|2123.87|2125.54|2124.04|2125.37|2123.87|0
1648845920000|2022-04-01 20:45:20|2125.54|2124.04|2125.37|2123.87|2125.54|2124.04|2125.37|2123.87|0
1648845960000|2022-04-01 20:46:00|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1648845970000|2022-04-01 20:46:10|2125.32|2123.82|2125.32|2123.82|2125.32|2123.82|2125.32|2123.82|0
1648845980000|2022-04-01 20:46:20|2125.33|2123.83|2125.37|2123.87|2125.46|2123.96|2125.33|2123.83|0
1648845990000|2022-04-01 20:46:30|2125.24|2123.74|2125.32|2123.82|2125.32|2123.82|2125.24|2123.74|0
1648846000000|2022-04-01 20:46:40|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1648846020000|2022-04-01 20:47:00|2125.11|2123.61|2125.11|2123.61|2125.11|2123.61|2125.11|2123.61|0
1648846030000|2022-04-01 20:47:10|2125.19|2123.69|2125.19|2123.69|2125.19|2123.69|2125.19|2123.69|0
1648846040000|2022-04-01 20:47:20|2125.2|2123.7|2125.24|2123.74|2125.24|2123.74|2125.2|2123.7|0
1648846050000|2022-04-01 20:47:30|2125.19|2123.69|2125.19|2123.69|2125.19|2123.69|2125.19|2123.69|0
1648846070000|2022-04-01 20:47:50|2125.11|2123.61|2125.11|2123.61|2125.11|2123.61|2125.11|2123.61|0
1648846090000|2022-04-01 20:48:10|2125.19|2123.69|2125.19|2123.69|2125.19|2123.69|2125.19|2123.69|0
1648846100000|2022-04-01 20:48:20|2125.2|2123.7|2125.24|2123.74|2125.24|2123.74|2125.2|2123.7|0
1648846120000|2022-04-01 20:48:40|2125.19|2123.69|2125.11|2123.61|2125.19|2123.69|2125.11|2123.61|0
1648846130000|2022-04-01 20:48:50|2125.02|2123.52|2125.24|2123.74|2125.24|2123.74|2125.02|2123.52|0
1648846140000|2022-04-01 20:49:00|2125.19|2123.69|2124.98|2123.48|2125.19|2123.69|2124.98|2123.48|0
1648846150000|2022-04-01 20:49:10|2124.89|2123.39|2124.89|2123.39|2124.98|2123.48|2124.89|2123.39|0
1648846160000|2022-04-01 20:49:20|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|0
1648846170000|2022-04-01 20:49:30|2124.84|2123.34|2124.71|2123.21|2124.84|2123.34|2124.71|2123.21|0
1648846190000|2022-04-01 20:49:50|2124.54|2123.04|2124.85|2123.35|2124.85|2123.35|2124.54|2123.04|0
1648846200000|2022-04-01 20:50:00|2124.84|2123.34|2124.41|2122.91|2124.84|2123.34|2124.41|2122.91|0
1648846220000|2022-04-01 20:50:20|2124.37|2122.87|2124.71|2123.21|2124.71|2123.21|2124.37|2122.87|0
1648846230000|2022-04-01 20:50:30|2124.63|2123.13|2124.54|2123.04|2124.63|2123.13|2124.54|2123.04|0
1648846240000|2022-04-01 20:50:40|2124.5|2123|2124.41|2122.91|2124.5|2123|2124.41|2122.91|0
1648846250000|2022-04-01 20:50:50|2124.5|2123|2124.5|2123|2124.5|2123|2124.5|2123|0
1648846260000|2022-04-01 20:51:00|2124.41|2122.91|2124.37|2122.87|2124.41|2122.91|2124.37|2122.87|0
1648846270000|2022-04-01 20:51:10|2124.28|2122.78|2124.28|2122.78|2124.37|2122.87|2124.28|2122.78|0
1648846280000|2022-04-01 20:51:20|2124.37|2122.87|2124.37|2122.87|2124.37|2122.87|2124.37|2122.87|0
1648846300000|2022-04-01 20:51:40|2124.41|2122.91|2124.41|2122.91|2124.5|2123|2124.41|2122.91|0
1648846310000|2022-04-01 20:51:50|2124.5|2123|2124.41|2122.91|2124.54|2123.04|2124.41|2122.91|0
1648846320000|2022-04-01 20:52:00|2124.42|2122.92|2124.63|2123.13|2124.85|2123.35|2124.42|2122.92|0
1648846330000|2022-04-01 20:52:10|2124.54|2123.04|2124.63|2123.13|2124.63|2123.13|2124.54|2123.04|0
1648846340000|2022-04-01 20:52:20|2124.71|2123.21|2124.76|2123.26|2124.76|2123.26|2124.71|2123.21|0
1648846350000|2022-04-01 20:52:30|2124.85|2123.35|2124.76|2123.26|2124.85|2123.35|2124.71|2123.21|0
1648846360000|2022-04-01 20:52:40|2124.85|2123.35|2124.89|2123.39|2124.89|2123.39|2124.85|2123.35|0
1648846370000|2022-04-01 20:52:50|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|0
1648846380000|2022-04-01 20:53:00|2124.89|2123.39|2124.85|2123.35|2124.89|2123.39|2124.85|2123.35|0
1648846390000|2022-04-01 20:53:10|2124.89|2123.39|2124.85|2123.35|2124.89|2123.39|2124.85|2123.35|0
1648846400000|2022-04-01 20:53:20|2124.89|2123.39|2124.89|2123.39|2124.89|2123.39|2124.85|2123.35|0
1648846410000|2022-04-01 20:53:30|2124.98|2123.48|2124.84|2123.34|2124.98|2123.48|2124.84|2123.34|0
1648846420000|2022-04-01 20:53:40|2124.76|2123.26|2124.97|2123.47|2124.98|2123.48|2124.71|2123.21|0
1648846430000|2022-04-01 20:53:50|2124.85|2123.35|2124.89|2123.39|2124.98|2123.48|2124.85|2123.35|0
1648846440000|2022-04-01 20:54:00|2124.85|2123.35|2125.11|2123.61|2125.11|2123.61|2124.85|2123.35|0
1648846450000|2022-04-01 20:54:10|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.11|2123.61|0
1648846460000|2022-04-01 20:54:20|2125.19|2123.69|2125.19|2123.69|2125.19|2123.69|2125.19|2123.69|0
1648846470000|2022-04-01 20:54:30|2125.11|2123.61|2125.24|2123.74|2125.24|2123.74|2125.11|2123.61|0
1648846480000|2022-04-01 20:54:40|2125.37|2123.87|2125.24|2123.74|2125.37|2123.87|2125.24|2123.74|0
1648846490000|2022-04-01 20:54:50|2125.37|2123.87|2125.32|2123.82|2125.37|2123.87|2125.32|2123.82|0
1648846500000|2022-04-01 20:55:00|2125.24|2123.74|2125.32|2123.82|2125.37|2123.87|2125.19|2123.69|0
1648846510000|2022-04-01 20:55:10|2125.33|2123.83|2125.54|2124.04|2125.54|2124.04|2125.32|2123.82|0
1648846520000|2022-04-01 20:55:20|2125.46|2123.96|2125.54|2124.04|2125.54|2124.04|2125.37|2123.87|0
1648846530000|2022-04-01 20:55:30|2125.46|2123.96|2125.54|2124.04|2125.54|2124.04|2125.46|2123.96|0
1648846540000|2022-04-01 20:55:40|2125.67|2124.17|2125.67|2124.17|2125.67|2124.17|2125.67|2124.17|0
1648846550000|2022-04-01 20:55:50|2125.72|2124.22|2125.67|2124.17|2125.8|2124.3|2125.67|2124.17|0
1648846560000|2022-04-01 20:56:00|2125.54|2124.04|2125.59|2124.09|2125.59|2124.09|2125.54|2124.04|0
1648846570000|2022-04-01 20:56:10|2125.54|2124.04|2125.54|2124.04|2125.59|2124.09|2125.54|2124.04|0
1648846580000|2022-04-01 20:56:20|2125.55|2124.05|2125.93|2124.43|2126.02|2124.52|2125.55|2124.05|0
1648846590000|2022-04-01 20:56:30|2125.8|2124.3|2125.8|2124.3|2125.8|2124.3|2125.8|2124.3|0
1648846600000|2022-04-01 20:56:40|2125.81|2124.31|2125.85|2124.35|2125.93|2124.43|2125.8|2124.3|0
1648846610000|2022-04-01 20:56:50|2125.8|2124.3|2125.8|2124.3|2125.85|2124.35|2125.67|2124.17|0
1648846620000|2022-04-01 20:57:00|2125.67|2124.17|2125.93|2124.43|2125.93|2124.43|2125.67|2124.17|0
1648846640000|2022-04-01 20:57:20|2125.94|2124.44|2125.93|2124.43|2126.02|2124.52|2125.93|2124.43|0
1648846650000|2022-04-01 20:57:30|2125.94|2124.44|2126.02|2124.52|2126.07|2124.57|2125.85|2124.35|0
1648846660000|2022-04-01 20:57:40|2125.93|2124.43|2126.07|2124.57|2126.07|2124.57|2125.93|2124.43|0
1648846670000|2022-04-01 20:57:50|2126.2|2124.7|2126.17|2124.67|2126.2|2124.7|2126.17|2124.67|0
1648846680000|2022-04-01 20:58:00|2125.93|2124.43|2125.93|2124.43|2125.93|2124.43|2125.8|2124.3|0
1648846690000|2022-04-01 20:58:10|2125.88|2124.38|2126.1|2124.6|2126.1|2124.6|2125.88|2124.38|0
1648846700000|2022-04-01 20:58:20|2126.01|2124.51|2125.93|2124.43|2126.01|2124.51|2125.93|2124.43|0
1648846710000|2022-04-01 20:58:30|2125.88|2124.38|2126.1|2124.6|2126.1|2124.6|2125.88|2124.38|0
1648846720000|2022-04-01 20:58:40|2126.14|2124.64|2126.14|2124.64|2126.23|2124.73|2126.14|2124.64|0
1648846730000|2022-04-01 20:58:50|2126.01|2124.51|2126.1|2124.6|2126.1|2124.6|2125.93|2124.43|0
1648846740000|2022-04-01 20:59:00|2126.09|2124.59|2125.93|2124.43|2126.1|2124.6|2125.66|2124.16|0
1648846750000|2022-04-01 20:59:10|2125.88|2124.38|2126.23|2124.73|2126.23|2124.73|2125.88|2124.38|0
1648846760000|2022-04-01 20:59:20|2126.27|2124.77|2126.27|2124.77|2126.36|2124.86|2126.1|2124.6|0
1648846770000|2022-04-01 20:59:30|2126.28|2124.78|2126.23|2124.73|2126.36|2124.86|2126.1|2124.6|0
1648846780000|2022-04-01 20:59:40|2126.27|2124.77|2126.21|2124.71|2126.34|2124.84|2126.12|2124.62|0
1648846790000|2022-04-01 20:59:50|2126.12|2124.62|2126.21|2124.71|2126.69|2125.19|2126.12|2124.62|0
1649023320000|2022-04-03 22:02:00|2126.43|2124.93|2126.34|2124.84|2126.43|2124.93|2126.34|2124.84|0
1649023330000|2022-04-03 22:02:10|2126.3|2124.8|2126.57|2125.07|2126.69|2125.19|2126.3|2124.8|0
1649023340000|2022-04-03 22:02:20|2126.58|2125.08|2126.57|2125.07|2126.79|2125.29|2126.53|2125.03|0
1649023350000|2022-04-03 22:02:30|2126.58|2125.08|2126.66|2125.16|2126.75|2125.25|2126.58|2125.08|0
1649023360000|2022-04-03 22:02:40|2126.53|2125.03|2126.44|2124.94|2126.53|2125.03|2126.4|2124.9|0
1649023370000|2022-04-03 22:02:50|2126.4|2124.9|2126.4|2124.9|2126.44|2124.94|2126.31|2124.81|0
1649023380000|2022-04-03 22:03:00|2126.31|2124.81|2126.54|2125.04|2126.58|2125.08|2126.31|2124.81|0
1649023390000|2022-04-03 22:03:10|2126.41|2124.91|2126.41|2124.91|2126.54|2125.04|2126.41|2124.91|0
1649023410000|2022-04-03 22:03:30|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.45|2124.95|0
1649023420000|2022-04-03 22:03:40|2126.58|2125.08|2126.67|2125.17|2126.67|2125.17|2126.58|2125.08|0
1649023430000|2022-04-03 22:03:50|2126.58|2125.08|2126.54|2125.04|2126.58|2125.08|2126.54|2125.04|0
1649023440000|2022-04-03 22:04:00|2126.45|2124.95|2126.45|2124.95|2126.45|2124.95|2126.45|2124.95|0
1649023450000|2022-04-03 22:04:10|2126.41|2124.91|2126.28|2124.78|2126.41|2124.91|2126.28|2124.78|0
1649023460000|2022-04-03 22:04:20|2126.19|2124.69|2126.11|2124.61|2126.19|2124.69|2126.11|2124.61|0
1649023470000|2022-04-03 22:04:30|2126.1|2124.6|2125.84|2124.34|2126.11|2124.61|2125.84|2124.34|0
1649023480000|2022-04-03 22:04:40|2125.76|2124.26|2125.44|2123.94|2125.76|2124.26|2125.35|2123.85|0
1649023490000|2022-04-03 22:04:50|2125.27|2123.77|2125.45|2123.95|2125.5|2124|2125.23|2123.73|0
1649023500000|2022-04-03 22:05:00|2125.58|2124.08|2125.5|2124|2125.58|2124.08|2125.45|2123.95|0
1649023510000|2022-04-03 22:05:10|2125.58|2124.08|2125.58|2124.08|2125.58|2124.08|2125.58|2124.08|0
1649023520000|2022-04-03 22:05:20|2125.63|2124.13|2125.71|2124.21|2125.76|2124.26|2125.63|2124.13|0
1649023530000|2022-04-03 22:05:30|2125.76|2124.26|2125.71|2124.21|2125.76|2124.26|2125.71|2124.21|0
1649023540000|2022-04-03 22:05:40|2125.76|2124.26|2126.06|2124.56|2126.11|2124.61|2125.71|2124.21|0
1649023550000|2022-04-03 22:05:50|2125.97|2124.47|2125.97|2124.47|2126.11|2124.61|2125.97|2124.47|0
1649023560000|2022-04-03 22:06:00|2125.84|2124.34|2125.93|2124.43|2126.06|2124.56|2125.84|2124.34|0
1649023570000|2022-04-03 22:06:10|2125.84|2124.34|2125.93|2124.43|2125.93|2124.43|2125.84|2124.34|0
1649023580000|2022-04-03 22:06:20|2125.9|2124.4|2125.9|2124.4|2125.94|2124.44|2125.9|2124.4|0
1649023590000|2022-04-03 22:06:30|2125.81|2124.31|2125.81|2124.31|2125.81|2124.31|2125.81|2124.31|0
1649023600000|2022-04-03 22:06:40|2125.9|2124.4|2125.68|2124.18|2125.9|2124.4|2125.68|2124.18|0
1649023610000|2022-04-03 22:06:50|2125.73|2124.23|2125.68|2124.18|2125.73|2124.23|2125.68|2124.18|0
1649023620000|2022-04-03 22:07:00|2125.6|2124.1|2125.73|2124.23|2125.73|2124.23|2125.6|2124.1|0
1649023630000|2022-04-03 22:07:10|2125.81|2124.31|2125.68|2124.18|2125.81|2124.31|2125.68|2124.18|0
1649023640000|2022-04-03 22:07:20|2125.73|2124.23|2125.81|2124.31|2125.81|2124.31|2125.68|2124.18|0
1649023660000|2022-04-03 22:07:40|2125.82|2124.32|2126.08|2124.58|2126.08|2124.58|2125.82|2124.32|0
1649023670000|2022-04-03 22:07:50|2126.16|2124.66|2126.08|2124.58|2126.16|2124.66|2126.08|2124.58|0
1649023680000|2022-04-03 22:08:00|2126.07|2124.57|2126.08|2124.58|2126.25|2124.75|2125.94|2124.44|0
1649023700000|2022-04-03 22:08:20|2126.16|2124.66|2126.25|2124.75|2126.25|2124.75|2126.08|2124.58|0
1649023710000|2022-04-03 22:08:30|2126.29|2124.79|2126.38|2124.88|2126.38|2124.88|2126.29|2124.79|0
1649023720000|2022-04-03 22:08:40|2126.29|2124.79|2126.38|2124.88|2126.42|2124.92|2126.29|2124.79|0
1649023730000|2022-04-03 22:08:50|2126.51|2125.01|2126.38|2124.88|2126.51|2125.01|2126.38|2124.88|0
1649023740000|2022-04-03 22:09:00|2126.42|2124.92|2126.42|2124.92|2126.51|2125.01|2126.42|2124.92|0
1649023750000|2022-04-03 22:09:10|2126.38|2124.88|2126.38|2124.88|2126.51|2125.01|2126.38|2124.88|0
1649023760000|2022-04-03 22:09:20|2126.42|2124.92|2126.25|2124.75|2126.42|2124.92|2126.25|2124.75|0
1649023770000|2022-04-03 22:09:30|2126.29|2124.79|2126.29|2124.79|2126.29|2124.79|2126.25|2124.75|0
1649023780000|2022-04-03 22:09:40|2126.25|2124.75|2126.25|2124.75|2126.29|2124.79|2126.25|2124.75|0
1649023790000|2022-04-03 22:09:50|2126.08|2124.58|2126.25|2124.75|2126.25|2124.75|2126.08|2124.58|0
1649023800000|2022-04-03 22:10:00|2126.08|2124.58|2126.25|2124.75|2126.25|2124.75|2126.03|2124.53|0
1649023810000|2022-04-03 22:10:10|2126.29|2124.79|2126.3|2124.8|2126.39|2124.89|2126.29|2124.79|0
1649023820000|2022-04-03 22:10:20|2126.26|2124.76|2126.26|2124.76|2126.26|2124.76|2126.17|2124.67|0
1649023830000|2022-04-03 22:10:30|2126.17|2124.67|2126.26|2124.76|2126.26|2124.76|2126.09|2124.59|0
1649023840000|2022-04-03 22:10:40|2126.17|2124.67|2126.09|2124.59|2126.17|2124.67|2125.95|2124.45|0
1649023850000|2022-04-03 22:10:50|2126.08|2124.58|2126.26|2124.76|2126.43|2124.93|2125.95|2124.45|0
1649023860000|2022-04-03 22:11:00|2126.3|2124.8|2126.26|2124.76|2126.3|2124.8|2126.26|2124.76|0
1649023880000|2022-04-03 22:11:20|2126.3|2124.8|2126.3|2124.8|2126.39|2124.89|2126.26|2124.76|0
1649023900000|2022-04-03 22:11:40|2126.26|2124.76|2125.95|2124.45|2126.26|2124.76|2125.95|2124.45|0
1649023910000|2022-04-03 22:11:50|2125.96|2124.46|2126.04|2124.54|2126.04|2124.54|2125.96|2124.46|0
1649023920000|2022-04-03 22:12:00|2125.95|2124.45|2126.04|2124.54|2126.04|2124.54|2125.91|2124.41|0
1649023930000|2022-04-03 22:12:10|2125.95|2124.45|2125.95|2124.45|2125.95|2124.45|2125.95|2124.45|0
1649023940000|2022-04-03 22:12:20|2125.91|2124.41|2125.95|2124.45|2125.95|2124.45|2125.82|2124.32|0
1649023950000|2022-04-03 22:12:30|2125.91|2124.41|2126.04|2124.54|2126.04|2124.54|2125.91|2124.41|0
1649023960000|2022-04-03 22:12:40|2125.95|2124.45|2125.95|2124.45|2125.95|2124.45|2125.95|2124.45|0
1649023980000|2022-04-03 22:13:00|2125.91|2124.41|2126.24|2124.74|2126.26|2124.76|2125.91|2124.41|0
1649024000000|2022-04-03 22:13:20|2126.07|2124.57|2126.07|2124.57|2126.07|2124.57|2126.07|2124.57|0
1649024010000|2022-04-03 22:13:30|2126.06|2124.56|2126.02|2124.52|2126.06|2124.56|2125.93|2124.43|0
1649024020000|2022-04-03 22:13:40|2125.93|2124.43|2126.07|2124.57|2126.07|2124.57|2125.93|2124.43|0
1649024030000|2022-04-03 22:13:50|2126.06|2124.56|2126.07|2124.57|2126.07|2124.57|2126.02|2124.52|0
1649024050000|2022-04-03 22:14:10|2126.06|2124.56|2125.93|2124.43|2126.06|2124.56|2125.93|2124.43|0
1649024080000|2022-04-03 22:14:40|2125.91|2124.41|2125.65|2124.15|2125.91|2124.41|2125.65|2124.15|0
1649024100000|2022-04-03 22:15:00|2125.66|2124.16|2125.91|2124.41|2125.91|2124.41|2125.66|2124.16|0
1649024110000|2022-04-03 22:15:10|2125.78|2124.28|2125.65|2124.15|2125.78|2124.28|2125.65|2124.15|0
1649024120000|2022-04-03 22:15:20|2125.57|2124.07|2125.39|2123.89|2125.57|2124.07|2125.39|2123.89|0
1649024130000|2022-04-03 22:15:30|2125.3|2123.8|2125.09|2123.59|2125.39|2123.89|2125.09|2123.59|0
1649024140000|2022-04-03 22:15:40|2125.22|2123.72|2125.39|2123.89|2125.39|2123.89|2125.22|2123.72|0
1649024150000|2022-04-03 22:15:50|2125.3|2123.8|2125.09|2123.59|2125.39|2123.89|2125.09|2123.59|0
1649024160000|2022-04-03 22:16:00|2125.08|2123.58|2124.39|2122.89|2125.08|2123.58|2124.39|2122.89|0
1649024170000|2022-04-03 22:16:10|2124.35|2122.85|2124.52|2123.02|2124.83|2123.33|2124.13|2122.63|0
1649024180000|2022-04-03 22:16:20|2124.39|2122.89|2124.39|2122.89|2124.48|2122.98|2124.39|2122.89|0
1649024190000|2022-04-03 22:16:30|2124.48|2122.98|2124.61|2123.11|2124.61|2123.11|2124.39|2122.89|0
1649024200000|2022-04-03 22:16:40|2124.69|2123.19|2124.69|2123.19|2124.74|2123.24|2124.69|2123.19|0
1649024210000|2022-04-03 22:16:50|2124.7|2123.2|2124.69|2123.19|2124.74|2123.24|2124.69|2123.19|0
1649024220000|2022-04-03 22:17:00|2124.52|2123.02|2124.52|2123.02|2124.52|2123.02|2124.52|2123.02|0
1649024240000|2022-04-03 22:17:20|2124.61|2123.11|2124.69|2123.19|2124.69|2123.19|2124.61|2123.11|0
1649024250000|2022-04-03 22:17:30|2124.61|2123.11|2124.52|2123.02|2124.61|2123.11|2124.52|2123.02|0
1649024260000|2022-04-03 22:17:40|2124.61|2123.11|2124.69|2123.19|2124.69|2123.19|2124.61|2123.11|0
1649024270000|2022-04-03 22:17:50|2124.61|2123.11|2124.52|2123.02|2124.69|2123.19|2124.52|2123.02|0
1649024280000|2022-04-03 22:18:00|2124.61|2123.11|2124.61|2123.11|2124.61|2123.11|2124.61|2123.11|0
1649024290000|2022-04-03 22:18:10|2124.69|2123.19|2124.83|2123.33|2124.83|2123.33|2124.69|2123.19|0
1649024300000|2022-04-03 22:18:20|2124.82|2123.32|2124.69|2123.19|2124.82|2123.32|2124.69|2123.19|0
1649024310000|2022-04-03 22:18:30|2124.61|2123.11|2124.61|2123.11|2124.61|2123.11|2124.61|2123.11|0
1649024320000|2022-04-03 22:18:40|2124.52|2123.02|2124.83|2123.33|2124.83|2123.33|2124.52|2123.02|0
1649024340000|2022-04-03 22:19:00|2124.82|2123.32|2124.52|2123.02|2124.82|2123.32|2124.52|2123.02|0
1649024350000|2022-04-03 22:19:10|2124.48|2122.98|2124.39|2122.89|2124.48|2122.98|2124.39|2122.89|0
1649024380000|2022-04-03 22:19:40|2124.48|2122.98|2124.35|2122.85|2124.48|2122.98|2124.35|2122.85|0
1649024390000|2022-04-03 22:19:50|2124.39|2122.89|2124.52|2123.02|2124.52|2123.02|2124.39|2122.89|0
1649024400000|2022-04-03 22:20:00|2124.48|2122.98|2124.52|2123.02|2124.61|2123.11|2124.48|2122.98|0
1649024410000|2022-04-03 22:20:10|2124.61|2123.11|2124.61|2123.11|2124.61|2123.11|2124.61|2123.11|0
1649024430000|2022-04-03 22:20:30|2124.69|2123.19|2124.48|2122.98|2124.69|2123.19|2124.48|2122.98|0
1649024440000|2022-04-03 22:20:40|2124.52|2123.02|2124.52|2123.02|2124.52|2123.02|2124.52|2123.02|0
1649024450000|2022-04-03 22:20:50|2124.48|2122.98|2124.52|2123.02|2124.52|2123.02|2124.48|2122.98|0
1649024460000|2022-04-03 22:21:00|2124.48|2122.98|2124.52|2123.02|2124.52|2123.02|2124.48|2122.98|0
1649024470000|2022-04-03 22:21:10|2124.61|2123.11|2124.52|2123.02|2124.61|2123.11|2124.52|2123.02|0
1649024480000|2022-04-03 22:21:20|2124.74|2123.24|2124.83|2123.33|2124.83|2123.33|2124.74|2123.24|0
1649024490000|2022-04-03 22:21:30|2124.87|2123.37|2125.09|2123.59|2125.09|2123.59|2124.87|2123.37|0
1649024520000|2022-04-03 22:22:00|2125.04|2123.54|2125.04|2123.54|2125.04|2123.54|2125.04|2123.54|0
1649024530000|2022-04-03 22:22:10|2124.96|2123.46|2124.96|2123.46|2124.96|2123.46|2124.96|2123.46|0
1649024550000|2022-04-03 22:22:30|2124.95|2123.45|2124.83|2123.33|2124.95|2123.45|2124.83|2123.33|0
1649024560000|2022-04-03 22:22:40|2124.82|2123.32|2124.69|2123.19|2124.82|2123.32|2124.69|2123.19|0
1649024570000|2022-04-03 22:22:50|2124.61|2123.11|2124.52|2123.02|2124.61|2123.11|2124.52|2123.02|0
1649024580000|2022-04-03 22:23:00|2124.39|2122.89|2124.39|2122.89|2124.39|2122.89|2124.39|2122.89|0
1649024600000|2022-04-03 22:23:20|2124.48|2122.98|2124.26|2122.76|2124.52|2123.02|2124.26|2122.76|0
1649024610000|2022-04-03 22:23:30|2124.17|2122.67|2124|2122.5|2124.17|2122.67|2124|2122.5|0
1649024620000|2022-04-03 22:23:40|2124.13|2122.63|2124.26|2122.76|2124.26|2122.76|2124.04|2122.54|0
1649024630000|2022-04-03 22:23:50|2124.35|2122.85|2124.48|2122.98|2124.48|2122.98|2124.26|2122.76|0
1649024640000|2022-04-03 22:24:00|2124.52|2123.02|2124.69|2123.19|2124.69|2123.19|2124.52|2123.02|0
1649024650000|2022-04-03 22:24:10|2124.61|2123.11|2124.69|2123.19|2124.69|2123.19|2124.61|2123.11|0
1649024660000|2022-04-03 22:24:20|2124.7|2123.2|2124.83|2123.33|2124.83|2123.33|2124.69|2123.19|0
1649024670000|2022-04-03 22:24:30|2124.82|2123.32|2124.69|2123.19|2124.83|2123.33|2124.69|2123.19|0
1649024680000|2022-04-03 22:24:40|2124.7|2123.2|2124.69|2123.19|2124.74|2123.24|2124.69|2123.19|0
1649024690000|2022-04-03 22:24:50|2124.7|2123.2|2124.96|2123.46|2124.96|2123.46|2124.7|2123.2|0
1649024700000|2022-04-03 22:25:00|2124.95|2123.45|2124.83|2123.33|2124.95|2123.45|2124.83|2123.33|0
1649024710000|2022-04-03 22:25:10|2124.87|2123.37|2124.83|2123.33|2124.87|2123.37|2124.83|2123.33|0
1649024720000|2022-04-03 22:25:20|2124.87|2123.37|2124.96|2123.46|2124.96|2123.46|2124.87|2123.37|0
1649024730000|2022-04-03 22:25:30|2124.95|2123.45|2124.69|2123.19|2124.95|2123.45|2124.69|2123.19|0
1649024750000|2022-04-03 22:25:50|2124.7|2123.2|2124.83|2123.33|2124.83|2123.33|2124.7|2123.2|0
1649024760000|2022-04-03 22:26:00|2124.82|2123.32|2124.69|2123.19|2124.82|2123.32|2124.52|2123.02|0
1649024770000|2022-04-03 22:26:10|2124.52|2123.02|2124.69|2123.19|2124.69|2123.19|2124.52|2123.02|0
1649024780000|2022-04-03 22:26:20|2124.7|2123.2|2124.74|2123.24|2124.74|2123.24|2124.7|2123.2|0
1649024790000|2022-04-03 22:26:30|2124.83|2123.33|2124.69|2123.19|2124.83|2123.33|2124.69|2123.19|0
1649024800000|2022-04-03 22:26:40|2124.7|2123.2|2124.83|2123.33|2124.96|2123.46|2124.7|2123.2|0
1649024810000|2022-04-03 22:26:50|2124.87|2123.37|2124.61|2123.11|2124.87|2123.37|2124.52|2123.02|0
1649024820000|2022-04-03 22:27:00|2124.52|2123.02|2124.52|2123.02|2124.61|2123.11|2124.52|2123.02|0
1649024840000|2022-04-03 22:27:20|2124.61|2123.11|2124.61|2123.11|2124.61|2123.11|2124.52|2123.02|0
1649024850000|2022-04-03 22:27:30|2124.69|2123.19|2124.69|2123.19|2124.69|2123.19|2124.69|2123.19|0
1649024870000|2022-04-03 22:27:50|2124.7|2123.2|2124.69|2123.19|2124.83|2123.33|2124.69|2123.19|0
1649024880000|2022-04-03 22:28:00|2124.52|2123.02|2124.52|2123.02|2124.52|2123.02|2124.52|2123.02|0
1649024890000|2022-04-03 22:28:10|2124.61|2123.11|2124.61|2123.11|2124.61|2123.11|2124.61|2123.11|0
1649024900000|2022-04-03 22:28:20|2124.69|2123.19|2124.69|2123.19|2124.69|2123.19|2124.69|2123.19|0
1649024910000|2022-04-03 22:28:30|2124.61|2123.11|2124.61|2123.11|2124.61|2123.11|2124.61|2123.11|0
1649024920000|2022-04-03 22:28:40|2124.52|2123.02|2124.52|2123.02|2124.52|2123.02|2124.52|2123.02|0
1649024930000|2022-04-03 22:28:50|2124.39|2122.89|2124.39|2122.89|2124.48|2122.98|2124.39|2122.89|0
1649024940000|2022-04-03 22:29:00|2124.48|2122.98|2124.39|2122.89|2124.48|2122.98|2124.39|2122.89|0
1649024950000|2022-04-03 22:29:10|2124.35|2122.85|2124.26|2122.76|2124.35|2122.85|2124.26|2122.76|0
1649024960000|2022-04-03 22:29:20|2124.39|2122.89|2124.48|2122.98|2124.48|2122.98|2124.39|2122.89|0
1649024970000|2022-04-03 22:29:30|2124.39|2122.89|2124.39|2122.89|2124.39|2122.89|2124.39|2122.89|0
1649024980000|2022-04-03 22:29:40|2124.48|2122.98|2124.52|2123.02|2124.52|2123.02|2124.48|2122.98|0
1649024990000|2022-04-03 22:29:50|2124.48|2122.98|2124.61|2123.11|2124.61|2123.11|2124.48|2122.98|0
1649025000000|2022-04-03 22:30:00|2124.52|2123.02|2124.69|2123.19|2124.69|2123.19|2124.52|2123.02|0
1649025010000|2022-04-03 22:30:10|2124.61|2123.11|2124.61|2123.11|2124.69|2123.19|2124.61|2123.11|0
1649025020000|2022-04-03 22:30:20|2124.69|2123.19|2124.52|2123.02|2124.69|2123.19|2124.52|2123.02|0
1649025030000|2022-04-03 22:30:30|2124.48|2122.98|2124.61|2123.11|2124.61|2123.11|2124.48|2122.98|0
1649025040000|2022-04-03 22:30:40|2124.69|2123.19|2124.61|2123.11|2124.69|2123.19|2124.61|2123.11|0
1649025050000|2022-04-03 22:30:50|2124.69|2123.19|2124.69|2123.19|2124.69|2123.19|2124.69|2123.19|0
1649025060000|2022-04-03 22:31:00|2124.52|2123.02|2124.52|2123.02|2124.52|2123.02|2124.52|2123.02|0
1649025070000|2022-04-03 22:31:10|2124.48|2122.98|2124.48|2122.98|2124.52|2123.02|2124.48|2122.98|0
1649025080000|2022-04-03 22:31:20|2124.52|2123.02|2124.26|2122.76|2124.52|2123.02|2124.26|2122.76|0
1649025090000|2022-04-03 22:31:30|2124.39|2122.89|2124.26|2122.76|2124.39|2122.89|2124.26|2122.76|0
1649025120000|2022-04-03 22:32:00|2124.52|2123.02|2124.35|2122.85|2124.52|2123.02|2124.35|2122.85|0
1649025130000|2022-04-03 22:32:10|2124.34|2122.84|2124.13|2122.63|2124.34|2122.84|2124.13|2122.63|0
1649025150000|2022-04-03 22:32:30|2124.17|2122.67|2124.26|2122.76|2124.35|2122.85|2124.17|2122.67|0
1649025160000|2022-04-03 22:32:40|2124.13|2122.63|2124.04|2122.54|2124.17|2122.67|2124.04|2122.54|0
1649025170000|2022-04-03 22:32:50|2124.13|2122.63|2124|2122.5|2124.13|2122.63|2123.69|2122.19|0
1649025180000|2022-04-03 22:33:00|2123.87|2122.37|2123.87|2122.37|2123.91|2122.41|2123.87|2122.37|0
1649025190000|2022-04-03 22:33:10|2123.78|2122.28|2123.87|2122.37|2123.87|2122.37|2123.69|2122.19|0
1649025200000|2022-04-03 22:33:20|2124|2122.5|2123.87|2122.37|2124|2122.5|2123.87|2122.37|0
1649025210000|2022-04-03 22:33:30|2123.91|2122.41|2123.87|2122.37|2123.91|2122.41|2123.69|2122.19|0
1649025220000|2022-04-03 22:33:40|2123.86|2122.36|2123.91|2122.41|2124|2122.5|2123.69|2122.19|0
1649025230000|2022-04-03 22:33:50|2124|2122.5|2124|2122.5|2124|2122.5|2123.91|2122.41|0
1649025240000|2022-04-03 22:34:00|2123.91|2122.41|2123.87|2122.37|2124|2122.5|2123.87|2122.37|0
1649025250000|2022-04-03 22:34:10|2123.91|2122.41|2123.87|2122.37|2123.91|2122.41|2123.87|2122.37|0
1649025260000|2022-04-03 22:34:20|2123.78|2122.28|2124.04|2122.54|2124.04|2122.54|2123.78|2122.28|0
1649025270000|2022-04-03 22:34:30|2124.13|2122.63|2124.17|2122.67|2124.26|2122.76|2124.13|2122.63|0
1649025280000|2022-04-03 22:34:40|2124.13|2122.63|2124.13|2122.63|2124.13|2122.63|2124.13|2122.63|0
1649025330000|2022-04-03 22:35:30|2124|2122.5|2124.04|2122.54|2124.13|2122.63|2124|2122.5|0
1649025340000|2022-04-03 22:35:40|2124.13|2122.63|2124.13|2122.63|2124.13|2122.63|2124.13|2122.63|0
1649025350000|2022-04-03 22:35:50|2124.04|2122.54|2124.04|2122.54|2124.04|2122.54|2124.04|2122.54|0
1649025360000|2022-04-03 22:36:00|2124|2122.5|2124|2122.5|2124|2122.5|2124|2122.5|0
1649025380000|2022-04-03 22:36:20|2123.91|2122.41|2123.91|2122.41|2123.91|2122.41|2123.91|2122.41|0
1649025400000|2022-04-03 22:36:40|2123.87|2122.37|2123.91|2122.41|2123.91|2122.41|2123.87|2122.37|0
1649025410000|2022-04-03 22:36:50|2123.87|2122.37|2124|2122.5|2124|2122.5|2123.87|2122.37|0
1649025430000|2022-04-03 22:37:10|2124.04|2122.54|2124.04|2122.54|2124.26|2122.76|2124.04|2122.54|0
1649025440000|2022-04-03 22:37:20|2124|2122.5|2123.87|2122.37|2124|2122.5|2123.87|2122.37|0
1649025450000|2022-04-03 22:37:30|2123.86|2122.36|2123.3|2121.8|2123.86|2122.36|2123.3|2121.8|0
1649025460000|2022-04-03 22:37:40|2123.34|2121.84|2123.34|2121.84|2123.34|2121.84|2123.34|2121.84|0
1649025470000|2022-04-03 22:37:50|2123.35|2121.85|2123.43|2121.93|2123.43|2121.93|2123.35|2121.85|0
1649025480000|2022-04-03 22:38:00|2123.34|2121.84|2123.3|2121.8|2123.43|2121.93|2123.3|2121.8|0
1649025490000|2022-04-03 22:38:10|2123.21|2121.71|2123.3|2121.8|2123.3|2121.8|2123.21|2121.71|0
1649025500000|2022-04-03 22:38:20|2123.17|2121.67|2123.17|2121.67|2123.17|2121.67|2123.17|2121.67|0
1649025520000|2022-04-03 22:38:40|2123.3|2121.8|2123.3|2121.8|2123.34|2121.84|2123.3|2121.8|0
1649025540000|2022-04-03 22:39:00|2123.21|2121.71|2123.3|2121.8|2123.3|2121.8|2123.21|2121.71|0
1649025550000|2022-04-03 22:39:10|2123.34|2121.84|2123.43|2121.93|2123.43|2121.93|2123.34|2121.84|0
1649025560000|2022-04-03 22:39:20|2123.3|2121.8|2123.34|2121.84|2123.43|2121.93|2123.3|2121.8|0
1649025570000|2022-04-03 22:39:30|2123.3|2121.8|2123.43|2121.93|2123.43|2121.93|2123.3|2121.8|0
1649025580000|2022-04-03 22:39:40|2123.34|2121.84|2123.3|2121.8|2123.34|2121.84|2123.3|2121.8|0
1649025590000|2022-04-03 22:39:50|2123.34|2121.84|2123.34|2121.84|2123.34|2121.84|2123.34|2121.84|0
1649025600000|2022-04-03 22:40:00|2123.35|2121.85|2123.43|2121.93|2123.43|2121.93|2123.35|2121.85|0
1649025610000|2022-04-03 22:40:10|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|0
1649025620000|2022-04-03 22:40:20|2123.56|2122.06|2123.87|2122.37|2123.87|2122.37|2123.56|2122.06|0
1649025630000|2022-04-03 22:40:30|2124|2122.5|2123.87|2122.37|2124|2122.5|2123.87|2122.37|0
1649025680000|2022-04-03 22:41:20|2123.78|2122.28|2123.78|2122.28|2123.78|2122.28|2123.78|2122.28|0
1649025690000|2022-04-03 22:41:30|2123.69|2122.19|2123.69|2122.19|2123.69|2122.19|2123.69|2122.19|0
1649025710000|2022-04-03 22:41:50|2123.65|2122.15|2123.56|2122.06|2123.65|2122.15|2123.52|2122.02|0
1649025720000|2022-04-03 22:42:00|2123.69|2122.19|2123.69|2122.19|2123.69|2122.19|2123.65|2122.15|0
1649025730000|2022-04-03 22:42:10|2123.65|2122.15|2123.56|2122.06|2123.65|2122.15|2123.56|2122.06|0
1649025740000|2022-04-03 22:42:20|2123.65|2122.15|2123.69|2122.19|2123.69|2122.19|2123.65|2122.15|0
1649025750000|2022-04-03 22:42:30|2123.78|2122.28|2124|2122.5|2124|2122.5|2123.69|2122.19|0
1649025760000|2022-04-03 22:42:40|2124.04|2122.54|2124.13|2122.63|2124.13|2122.63|2124.04|2122.54|0
1649025770000|2022-04-03 22:42:50|2124|2122.5|2124|2122.5|2124|2122.5|2124|2122.5|0
1649025780000|2022-04-03 22:43:00|2124.26|2122.76|2124.26|2122.76|2124.26|2122.76|2124.26|2122.76|0
1649025800000|2022-04-03 22:43:20|2124.39|2122.89|2124.39|2122.89|2124.39|2122.89|2124.39|2122.89|0
1649025820000|2022-04-03 22:43:40|2124.48|2122.98|2124.61|2123.11|2124.69|2123.19|2124.48|2122.98|0
1649025830000|2022-04-03 22:43:50|2124.69|2123.19|2124.52|2123.02|2124.69|2123.19|2124.39|2122.89|0
1649025840000|2022-04-03 22:44:00|2124.39|2122.89|2124.39|2122.89|2124.48|2122.98|2124.26|2122.76|0
1649025850000|2022-04-03 22:44:10|2124.52|2123.02|2124.52|2123.02|2124.69|2123.19|2124.52|2123.02|0
1649025870000|2022-04-03 22:44:30|2125.25|2123.75|2125.25|2123.75|2125.34|2123.84|2125.25|2123.75|0
1649025890000|2022-04-03 22:44:50|2125.21|2123.71|2125.12|2123.62|2125.21|2123.71|2125.12|2123.62|0
1649025900000|2022-04-03 22:45:00|2125.21|2123.71|2125.25|2123.75|2125.25|2123.75|2125.12|2123.62|0
1649025910000|2022-04-03 22:45:10|2125.34|2123.84|2125.42|2123.92|2125.42|2123.92|2125.34|2123.84|0
1649025920000|2022-04-03 22:45:20|2125.34|2123.84|2125.42|2123.92|2125.42|2123.92|2125.34|2123.84|0
1649025930000|2022-04-03 22:45:30|2125.43|2123.93|2125.56|2124.06|2125.56|2124.06|2125.43|2123.93|0
1649025940000|2022-04-03 22:45:40|2125.55|2124.05|2125.47|2123.97|2125.55|2124.05|2125.47|2123.97|0
1649025950000|2022-04-03 22:45:50|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|0
1649025970000|2022-04-03 22:46:10|2125.43|2123.93|2125.47|2123.97|2125.56|2124.06|2125.43|2123.93|0
1649025980000|2022-04-03 22:46:20|2125.56|2124.06|2125.47|2123.97|2125.56|2124.06|2125.42|2123.92|0
1649026000000|2022-04-03 22:46:40|2125.42|2123.92|2125.25|2123.75|2125.42|2123.92|2125.25|2123.75|0
1649026010000|2022-04-03 22:46:50|2125.42|2123.92|2125.25|2123.75|2125.42|2123.92|2125.25|2123.75|0
1649026020000|2022-04-03 22:47:00|2125.34|2123.84|2125.42|2123.92|2125.42|2123.92|2125.34|2123.84|0
1649026040000|2022-04-03 22:47:20|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|0
1649026050000|2022-04-03 22:47:30|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|0
1649026060000|2022-04-03 22:47:40|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|0
1649026070000|2022-04-03 22:47:50|2125.08|2123.58|2125.08|2123.58|2125.08|2123.58|2125.08|2123.58|0
1649026080000|2022-04-03 22:48:00|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|0
1649026110000|2022-04-03 22:48:30|2125.25|2123.75|2125.21|2123.71|2125.25|2123.75|2125.21|2123.71|0
1649026120000|2022-04-03 22:48:40|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|0
1649026130000|2022-04-03 22:48:50|2125.21|2123.71|2125.12|2123.62|2125.21|2123.71|2125.12|2123.62|0
1649026140000|2022-04-03 22:49:00|2125.21|2123.71|2125.25|2123.75|2125.25|2123.75|2125.21|2123.71|0
1649026150000|2022-04-03 22:49:10|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|0
1649026160000|2022-04-03 22:49:20|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|0
1649026170000|2022-04-03 22:49:30|2125.34|2123.84|2125.25|2123.75|2125.42|2123.92|2125.25|2123.75|0
1649026180000|2022-04-03 22:49:40|2125.34|2123.84|2125.42|2123.92|2125.42|2123.92|2125.34|2123.84|0
1649026190000|2022-04-03 22:49:50|2125.34|2123.84|2125.25|2123.75|2125.34|2123.84|2125.25|2123.75|0
1649026210000|2022-04-03 22:50:10|2125.42|2123.92|2125.25|2123.75|2125.42|2123.92|2125.25|2123.75|0
1649026250000|2022-04-03 22:50:50|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|0
1649026260000|2022-04-03 22:51:00|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|0
1649026270000|2022-04-03 22:51:10|2125.21|2123.71|2125.25|2123.75|2125.25|2123.75|2125.21|2123.71|0
1649026280000|2022-04-03 22:51:20|2125.21|2123.71|2125.25|2123.75|2125.25|2123.75|2125.12|2123.62|0
1649026300000|2022-04-03 22:51:40|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|0
1649026320000|2022-04-03 22:52:00|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|0
1649026330000|2022-04-03 22:52:10|2124.99|2123.49|2125.08|2123.58|2125.08|2123.58|2124.99|2123.49|0
1649026350000|2022-04-03 22:52:30|2125.07|2123.57|2124.99|2123.49|2125.07|2123.57|2124.99|2123.49|0
1649026360000|2022-04-03 22:52:40|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|0
1649026370000|2022-04-03 22:52:50|2124.99|2123.49|2124.99|2123.49|2124.99|2123.49|2124.99|2123.49|0
1649026380000|2022-04-03 22:53:00|2125.08|2123.58|2125.12|2123.62|2125.12|2123.62|2125.08|2123.58|0
1649026390000|2022-04-03 22:53:10|2125.21|2123.71|2125.12|2123.62|2125.21|2123.71|2125.12|2123.62|0
1649026400000|2022-04-03 22:53:20|2125.21|2123.71|2125.25|2123.75|2125.25|2123.75|2125.21|2123.71|0
1649026420000|2022-04-03 22:53:40|2125.12|2123.62|2125.12|2123.62|2125.21|2123.71|2125.12|2123.62|0
1649026430000|2022-04-03 22:53:50|2125.21|2123.71|2125.25|2123.75|2125.25|2123.75|2125.21|2123.71|0
1649026440000|2022-04-03 22:54:00|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|0
1649026450000|2022-04-03 22:54:10|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|0
1649026470000|2022-04-03 22:54:30|2125.43|2123.93|2125.56|2124.06|2125.56|2124.06|2125.43|2123.93|0
1649026480000|2022-04-03 22:54:40|2125.6|2124.1|2125.69|2124.19|2125.69|2124.19|2125.6|2124.1|0
1649026520000|2022-04-03 22:55:20|2125.68|2124.18|2125.56|2124.06|2125.68|2124.18|2125.56|2124.06|0
1649026530000|2022-04-03 22:55:30|2125.55|2124.05|2125.42|2123.92|2125.56|2124.06|2125.42|2123.92|0
1649026550000|2022-04-03 22:55:50|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|0
1649026570000|2022-04-03 22:56:10|2125.21|2123.71|2125.12|2123.62|2125.25|2123.75|2125.12|2123.62|0
1649026580000|2022-04-03 22:56:20|2125.08|2123.58|2124.99|2123.49|2125.08|2123.58|2124.99|2123.49|0
1649026590000|2022-04-03 22:56:30|2125.08|2123.58|2124.99|2123.49|2125.08|2123.58|2124.99|2123.49|0
1649026600000|2022-04-03 22:56:40|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|0
1649026610000|2022-04-03 22:56:50|2125.25|2123.75|2125.21|2123.71|2125.25|2123.75|2125.21|2123.71|0
1649026620000|2022-04-03 22:57:00|2125.25|2123.75|2125.34|2123.84|2125.42|2123.92|2125.25|2123.75|0
1649026630000|2022-04-03 22:57:10|2125.25|2123.75|2125.25|2123.75|2125.34|2123.84|2125.25|2123.75|0
1649026650000|2022-04-03 22:57:30|2125.21|2123.71|2125.12|2123.62|2125.21|2123.71|2125.12|2123.62|0
1649026660000|2022-04-03 22:57:40|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|0
1649026670000|2022-04-03 22:57:50|2125.25|2123.75|2125.12|2123.62|2125.25|2123.75|2125.12|2123.62|0
1649026680000|2022-04-03 22:58:00|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|0
1649026690000|2022-04-03 22:58:10|2125.12|2123.62|2125.25|2123.75|2125.25|2123.75|2125.12|2123.62|0
1649026700000|2022-04-03 22:58:20|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|2125.42|2123.92|0
1649026720000|2022-04-03 22:58:40|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|0
1649026740000|2022-04-03 22:59:00|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|0
1649026750000|2022-04-03 22:59:10|2125.42|2123.92|2125.21|2123.71|2125.42|2123.92|2125.21|2123.71|0
1649026760000|2022-04-03 22:59:20|2125.12|2123.62|2125.12|2123.62|2125.25|2123.75|2125.12|2123.62|0
1649026770000|2022-04-03 22:59:30|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|0
1649026780000|2022-04-03 22:59:40|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|0
1649026790000|2022-04-03 22:59:50|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|0
1649026800000|2022-04-03 23:00:00|2125.12|2123.62|2125.25|2123.75|2125.25|2123.75|2125.12|2123.62|0
1649026810000|2022-04-03 23:00:10|2125.21|2123.71|2125.12|2123.62|2125.21|2123.71|2125.12|2123.62|0
1649026840000|2022-04-03 23:00:40|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|0
1649026850000|2022-04-03 23:00:50|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|0
1649026880000|2022-04-03 23:01:20|2125.25|2123.75|2125.12|2123.62|2125.25|2123.75|2125.12|2123.62|0
1649026900000|2022-04-03 23:01:40|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|2125.25|2123.75|0
1649026910000|2022-04-03 23:01:50|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|0
1649026970000|2022-04-03 23:02:50|2125.21|2123.71|2125.25|2123.75|2125.25|2123.75|2125.21|2123.71|0
1649026980000|2022-04-03 23:03:00|2125.34|2123.84|2125.25|2123.75|2125.42|2123.92|2125.25|2123.75|0
1649026990000|2022-04-03 23:03:10|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|2125.21|2123.71|0
1649027000000|2022-04-03 23:03:20|2125.25|2123.75|2125.21|2123.71|2125.25|2123.75|2125.21|2123.71|0
1649027010000|2022-04-03 23:03:30|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|0
1649027050000|2022-04-03 23:04:10|2125.21|2123.71|2125.25|2123.75|2125.25|2123.75|2125.21|2123.71|0
1649027080000|2022-04-03 23:04:40|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|2125.12|2123.62|0
1649027090000|2022-04-03 23:04:50|2125.21|2123.71|2125.25|2123.75|2125.25|2123.75|2125.21|2123.71|0
1649027110000|2022-04-03 23:05:10|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1649027120000|2022-04-03 23:05:20|2125.41|2123.91|2125.24|2123.74|2125.41|2123.91|2125.24|2123.74|0
1649027130000|2022-04-03 23:05:30|2125.33|2123.83|2125.33|2123.83|2125.41|2123.91|2125.33|2123.83|0
1649027140000|2022-04-03 23:05:40|2125.24|2123.74|2125.41|2123.91|2125.41|2123.91|2125.24|2123.74|0
1649027160000|2022-04-03 23:06:00|2125.33|2123.83|2125.41|2123.91|2125.41|2123.91|2125.33|2123.83|0
1649027170000|2022-04-03 23:06:10|2125.24|2123.74|2125.24|2123.74|2125.33|2123.83|2125.24|2123.74|0
1649027180000|2022-04-03 23:06:20|2125.33|2123.83|2125.33|2123.83|2125.33|2123.83|2125.33|2123.83|0
1649027190000|2022-04-03 23:06:30|2125.24|2123.74|2125.41|2123.91|2125.41|2123.91|2125.24|2123.74|0
1649027210000|2022-04-03 23:06:50|2125.42|2123.92|2125.55|2124.05|2125.55|2124.05|2125.42|2123.92|0
1649027220000|2022-04-03 23:07:00|2125.54|2124.04|2125.41|2123.91|2125.55|2124.05|2125.41|2123.91|0
1649027300000|2022-04-03 23:08:20|2125.42|2123.92|2125.55|2124.05|2125.55|2124.05|2125.42|2123.92|0
1649027330000|2022-04-03 23:08:50|2125.54|2124.04|2125.46|2123.96|2125.54|2124.04|2125.46|2123.96|0
1649027340000|2022-04-03 23:09:00|2125.41|2123.91|2125.24|2123.74|2125.41|2123.91|2125.24|2123.74|0
1649027370000|2022-04-03 23:09:30|2125.33|2123.83|2125.41|2123.91|2125.41|2123.91|2125.33|2123.83|0
1649027400000|2022-04-03 23:10:00|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1649027430000|2022-04-03 23:10:30|2125.41|2123.91|2125.41|2123.91|2125.41|2123.91|2125.41|2123.91|0
1649027450000|2022-04-03 23:10:50|2125.42|2123.92|2125.55|2124.05|2125.55|2124.05|2125.42|2123.92|0
1649027460000|2022-04-03 23:11:00|2125.54|2124.04|2125.41|2123.91|2125.54|2124.04|2125.41|2123.91|0
1649027470000|2022-04-03 23:11:10|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1649027480000|2022-04-03 23:11:20|2125.2|2123.7|2125.24|2123.74|2125.24|2123.74|2125.2|2123.7|0
1649027490000|2022-04-03 23:11:30|2125.2|2123.7|2125.2|2123.7|2125.2|2123.7|2125.2|2123.7|0
1649027500000|2022-04-03 23:11:40|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1649027510000|2022-04-03 23:11:50|2125.2|2123.7|2125.2|2123.7|2125.2|2123.7|2125.2|2123.7|0
1649027520000|2022-04-03 23:12:00|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1649027530000|2022-04-03 23:12:10|2125.33|2123.83|2125.41|2123.91|2125.41|2123.91|2125.33|2123.83|0
1649027540000|2022-04-03 23:12:20|2125.24|2123.74|2125.41|2123.91|2125.41|2123.91|2125.24|2123.74|0
1649027640000|2022-04-03 23:14:00|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1649027660000|2022-04-03 23:14:20|2125.33|2123.83|2125.41|2123.91|2125.41|2123.91|2125.33|2123.83|0
1649027670000|2022-04-03 23:14:30|2125.42|2123.92|2125.55|2124.05|2125.55|2124.05|2125.42|2123.92|0
1649027690000|2022-04-03 23:14:50|2125.59|2124.09|2125.81|2124.31|2125.81|2124.31|2125.55|2124.05|0
1649027700000|2022-04-03 23:15:00|2125.8|2124.3|2125.68|2124.18|2125.8|2124.3|2125.55|2124.05|0
1649027710000|2022-04-03 23:15:10|2125.67|2124.17|2125.55|2124.05|2125.67|2124.17|2125.55|2124.05|0
1649027720000|2022-04-03 23:15:20|2125.59|2124.09|2125.68|2124.18|2125.68|2124.18|2125.59|2124.09|0
1649027730000|2022-04-03 23:15:30|2125.67|2124.17|2125.55|2124.05|2125.67|2124.17|2125.55|2124.05|0
1649027760000|2022-04-03 23:16:00|2125.59|2124.09|2125.59|2124.09|2125.59|2124.09|2125.59|2124.09|0
1649027770000|2022-04-03 23:16:10|2125.68|2124.18|2125.59|2124.09|2125.68|2124.18|2125.59|2124.09|0
1649027790000|2022-04-03 23:16:30|2125.55|2124.05|2125.55|2124.05|2125.55|2124.05|2125.55|2124.05|0
1649027810000|2022-04-03 23:16:50|2125.59|2124.09|2125.59|2124.09|2125.68|2124.18|2125.59|2124.09|0
1649027820000|2022-04-03 23:17:00|2125.68|2124.18|2125.68|2124.18|2125.68|2124.18|2125.59|2124.09|0
1649027860000|2022-04-03 23:17:40|2125.81|2124.31|2125.81|2124.31|2125.81|2124.31|2125.81|2124.31|0
1649027880000|2022-04-03 23:18:00|2125.94|2124.44|2125.94|2124.44|2125.94|2124.44|2125.94|2124.44|0
1649027890000|2022-04-03 23:18:10|2126.24|2124.74|2125.94|2124.44|2126.24|2124.74|2125.94|2124.44|0
1649027900000|2022-04-03 23:18:20|2125.81|2124.31|2125.76|2124.26|2125.81|2124.31|2125.68|2124.18|0
1649027910000|2022-04-03 23:18:30|2125.68|2124.18|2125.55|2124.05|2125.68|2124.18|2125.55|2124.05|0
1649027920000|2022-04-03 23:18:40|2125.54|2124.04|2125.41|2123.91|2125.54|2124.04|2125.41|2123.91|0
1649027930000|2022-04-03 23:18:50|2125.33|2123.83|2125.41|2123.91|2125.41|2123.91|2125.24|2123.74|0
1649027950000|2022-04-03 23:19:10|2125.33|2123.83|2125.24|2123.74|2125.33|2123.83|2125.24|2123.74|0
1649027960000|2022-04-03 23:19:20|2125.41|2123.91|2125.41|2123.91|2125.41|2123.91|2125.41|2123.91|0
1649027980000|2022-04-03 23:19:40|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|2125.24|2123.74|0
1649028000000|2022-04-03 23:20:00|2125.2|2123.7|2124.98|2123.48|2125.2|2123.7|2124.98|2123.48|0
1649028040000|2022-04-03 23:20:40|2125.11|2123.61|2125.11|2123.61|2125.11|2123.61|2124.98|2123.48|0
1649028050000|2022-04-03 23:20:50|2125.07|2123.57|2125.07|2123.57|2125.07|2123.57|2125.07|2123.57|0
1649028060000|2022-04-03 23:21:00|2125.06|2123.56|2124.98|2123.48|2125.06|2123.56|2124.98|2123.48|0
1649028080000|2022-04-03 23:21:20|2124.89|2123.39|2124.59|2123.09|2124.89|2123.39|2124.59|2123.09|0
1649028090000|2022-04-03 23:21:30|2124.5|2123|2124.59|2123.09|2124.59|2123.09|2124.41|2122.91|0
1649028100000|2022-04-03 23:21:40|2124.63|2123.13|2124.59|2123.09|2124.72|2123.22|2124.59|2123.09|0
1649028120000|2022-04-03 23:22:00|2124.72|2123.22|2124.72|2123.22|2124.72|2123.22|2124.72|2123.22|0
1649028130000|2022-04-03 23:22:10|2124.85|2123.35|2124.85|2123.35|2124.98|2123.48|2124.85|2123.35|0
1649028140000|2022-04-03 23:22:20|2124.76|2123.26|2124.85|2123.35|2124.85|2123.35|2124.76|2123.26|0
1649028150000|2022-04-03 23:22:30|2124.76|2123.26|2124.72|2123.22|2124.76|2123.26|2124.72|2123.22|0
1649028160000|2022-04-03 23:22:40|2124.71|2123.21|2124.59|2123.09|2124.71|2123.21|2124.59|2123.09|0
1649028170000|2022-04-03 23:22:50|2124.76|2123.26|2124.85|2123.35|2124.85|2123.35|2124.76|2123.26|0
1649028180000|2022-04-03 23:23:00|2124.76|2123.26|2124.85|2123.35|2124.85|2123.35|2124.76|2123.26|0
1649028190000|2022-04-03 23:23:10|2124.76|2123.26|2124.72|2123.22|2124.76|2123.26|2124.72|2123.22|0
1649028200000|2022-04-03 23:23:20|2124.63|2123.13|2124.59|2123.09|2124.63|2123.13|2124.59|2123.09|0
1649028210000|2022-04-03 23:23:30|2124.63|2123.13|2124.63|2123.13|2124.72|2123.22|2124.63|2123.13|0
1649028220000|2022-04-03 23:23:40|2124.59|2123.09|2124.59|2123.09|2124.59|2123.09|2124.59|2123.09|0
1649028240000|2022-04-03 23:24:00|2124.63|2123.13|2124.63|2123.13|2124.63|2123.13|2124.63|2123.13|0
1649028250000|2022-04-03 23:24:10|2124.72|2123.22|2124.85|2123.35|2124.85|2123.35|2124.72|2123.22|0
1649028260000|2022-04-03 23:24:20|2124.76|2123.26|2124.72|2123.22|2124.85|2123.35|2124.72|2123.22|0
1649028270000|2022-04-03 23:24:30|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|0
1649028280000|2022-04-03 23:24:40|2124.76|2123.26|2124.85|2123.35|2124.85|2123.35|2124.76|2123.26|0
1649028290000|2022-04-03 23:24:50|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|0
1649028300000|2022-04-03 23:25:00|2125.11|2123.61|2125.11|2123.61|2125.11|2123.61|2125.07|2123.57|0
1649028310000|2022-04-03 23:25:10|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|0
1649028330000|2022-04-03 23:25:30|2124.89|2123.39|2124.85|2123.35|2124.89|2123.39|2124.85|2123.35|0
1649028340000|2022-04-03 23:25:40|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|0
1649028380000|2022-04-03 23:26:20|2125.07|2123.57|2124.98|2123.48|2125.07|2123.57|2124.98|2123.48|0
1649028390000|2022-04-03 23:26:30|2125.07|2123.57|2125.07|2123.57|2125.07|2123.57|2125.07|2123.57|0
1649028400000|2022-04-03 23:26:40|2125.06|2123.56|2125.11|2123.61|2125.11|2123.61|2124.98|2123.48|0
1649028410000|2022-04-03 23:26:50|2124.98|2123.48|2125.11|2123.61|2125.11|2123.61|2124.98|2123.48|0
1649028420000|2022-04-03 23:27:00|2125.07|2123.57|2125.07|2123.57|2125.07|2123.57|2125.07|2123.57|0
1649028430000|2022-04-03 23:27:10|2125.06|2123.56|2125.11|2123.61|2125.11|2123.61|2124.98|2123.48|0
1649028470000|2022-04-03 23:27:50|2125.07|2123.57|2125.07|2123.57|2125.11|2123.61|2125.07|2123.57|0
1649028480000|2022-04-03 23:28:00|2125.06|2123.56|2125.11|2123.61|2125.11|2123.61|2124.98|2123.48|0
1649028520000|2022-04-03 23:28:40|2125.2|2123.7|2125.24|2123.74|2125.24|2123.74|2125.11|2123.61|0
1649028530000|2022-04-03 23:28:50|2125.2|2123.7|2125.11|2123.61|2125.2|2123.7|2125.11|2123.61|0
1649028580000|2022-04-03 23:29:40|2125.07|2123.57|2124.98|2123.48|2125.11|2123.61|2124.98|2123.48|0
1649028590000|2022-04-03 23:29:50|2124.89|2123.39|2124.76|2123.26|2124.89|2123.39|2124.76|2123.26|0
1649028600000|2022-04-03 23:30:00|2124.85|2123.35|2124.85|2123.35|2124.89|2123.39|2124.72|2123.22|0
1649028610000|2022-04-03 23:30:10|2124.89|2123.39|2124.85|2123.35|2124.89|2123.39|2124.85|2123.35|0
1649028630000|2022-04-03 23:30:30|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|2124.98|2123.48|0
1649028750000|2022-04-03 23:32:30|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|0
1649028770000|2022-04-03 23:32:50|2124.72|2123.22|2124.72|2123.22|2124.72|2123.22|2124.72|2123.22|0
1649028780000|2022-04-03 23:33:00|2124.76|2123.26|2124.72|2123.22|2124.85|2123.35|2124.72|2123.22|0
1649028800000|2022-04-03 23:33:20|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|0
1649028810000|2022-04-03 23:33:30|2124.76|2123.26|2124.72|2123.22|2124.76|2123.26|2124.72|2123.22|0
1649028820000|2022-04-03 23:33:40|2124.63|2123.13|2124.63|2123.13|2124.63|2123.13|2124.63|2123.13|0
1649028830000|2022-04-03 23:33:50|2124.59|2123.09|2124.28|2122.78|2124.59|2123.09|2124.15|2122.65|0
1649028840000|2022-04-03 23:34:00|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|0
1649028850000|2022-04-03 23:34:10|2124.42|2122.92|2124.37|2122.87|2124.59|2123.09|2124.37|2122.87|0
1649028860000|2022-04-03 23:34:20|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|0
1649028870000|2022-04-03 23:34:30|2124.15|2122.65|2124.15|2122.65|2124.15|2122.65|2124.15|2122.65|0
1649028880000|2022-04-03 23:34:40|2124.02|2122.52|2124.02|2122.52|2124.02|2122.52|2123.89|2122.39|0
1649028890000|2022-04-03 23:34:50|2123.89|2122.39|2123.89|2122.39|2123.89|2122.39|2123.76|2122.26|0
1649028900000|2022-04-03 23:35:00|2123.88|2122.38|2123.76|2122.26|2123.88|2122.38|2123.45|2121.95|0
1649028910000|2022-04-03 23:35:10|2123.67|2122.17|2123.58|2122.08|2123.67|2122.17|2123.58|2122.08|0
1649028920000|2022-04-03 23:35:20|2123.59|2122.09|2123.67|2122.17|2123.76|2122.26|2123.59|2122.09|0
1649028930000|2022-04-03 23:35:30|2123.76|2122.26|2123.89|2122.39|2123.89|2122.39|2123.76|2122.26|0
1649028940000|2022-04-03 23:35:40|2124.02|2122.52|2124.15|2122.65|2124.15|2122.65|2124.02|2122.52|0
1649028950000|2022-04-03 23:35:50|2124.24|2122.74|2124.28|2122.78|2124.28|2122.78|2124.24|2122.74|0
1649028960000|2022-04-03 23:36:00|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|0
1649028970000|2022-04-03 23:36:10|2124.5|2123|2124.41|2122.91|2124.5|2123|2124.41|2122.91|0
1649028980000|2022-04-03 23:36:20|2124.15|2122.65|2124.15|2122.65|2124.15|2122.65|2124.15|2122.65|0
1649028990000|2022-04-03 23:36:30|2124.06|2122.56|2124.15|2122.65|2124.15|2122.65|2124.06|2122.56|0
1649029000000|2022-04-03 23:36:40|2124.06|2122.56|2124.06|2122.56|2124.15|2122.65|2124.06|2122.56|0
1649029010000|2022-04-03 23:36:50|2124.07|2122.57|2124.15|2122.65|2124.15|2122.65|2124.07|2122.57|0
1649029020000|2022-04-03 23:37:00|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|0
1649029030000|2022-04-03 23:37:10|2124.24|2122.74|2124.28|2122.78|2124.28|2122.78|2124.15|2122.65|0
1649029040000|2022-04-03 23:37:20|2124.24|2122.74|2124.24|2122.74|2124.28|2122.78|2124.15|2122.65|0
1649029050000|2022-04-03 23:37:30|2124.15|2122.65|2124.24|2122.74|2124.24|2122.74|2124.15|2122.65|0
1649029060000|2022-04-03 23:37:40|2124.15|2122.65|2124.06|2122.56|2124.15|2122.65|2124.02|2122.52|0
1649029070000|2022-04-03 23:37:50|2124.07|2122.57|2124.02|2122.52|2124.15|2122.65|2124.02|2122.52|0
1649029080000|2022-04-03 23:38:00|2124.06|2122.56|2124.06|2122.56|2124.06|2122.56|2124.06|2122.56|0
1649029090000|2022-04-03 23:38:10|2124.07|2122.57|2124.06|2122.56|2124.24|2122.74|2124.06|2122.56|0
1649029110000|2022-04-03 23:38:30|2124.02|2122.52|2124.06|2122.56|2124.06|2122.56|2124.02|2122.52|0
1649029120000|2022-04-03 23:38:40|2124.02|2122.52|2124.06|2122.56|2124.15|2122.65|2124.02|2122.52|0
1649029130000|2022-04-03 23:38:50|2124.02|2122.52|2124.15|2122.65|2124.15|2122.65|2124.02|2122.52|0
1649029150000|2022-04-03 23:39:10|2124.06|2122.56|2124.06|2122.56|2124.06|2122.56|2124.06|2122.56|0
1649029170000|2022-04-03 23:39:30|2124.02|2122.52|2124.06|2122.56|2124.06|2122.56|2123.93|2122.43|0
1649029180000|2022-04-03 23:39:40|2124.07|2122.57|2124.15|2122.65|2124.15|2122.65|2124.07|2122.57|0
1649029190000|2022-04-03 23:39:50|2124.06|2122.56|2124.15|2122.65|2124.15|2122.65|2124.06|2122.56|0
1649029200000|2022-04-03 23:40:00|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|0
1649029210000|2022-04-03 23:40:10|2124.24|2122.74|2124.15|2122.65|2124.28|2122.78|2124.02|2122.52|0
1649029240000|2022-04-03 23:40:40|2124.02|2122.52|2124.15|2122.65|2124.15|2122.65|2124.02|2122.52|0
1649029250000|2022-04-03 23:40:50|2124.06|2122.56|2124.06|2122.56|2124.06|2122.56|2124.06|2122.56|0
1649029260000|2022-04-03 23:41:00|2124.02|2122.52|2124.15|2122.65|2124.15|2122.65|2124.02|2122.52|0
1649029270000|2022-04-03 23:41:10|2124.24|2122.74|2124.15|2122.65|2124.24|2122.74|2124.15|2122.65|0
1649029280000|2022-04-03 23:41:20|2124.06|2122.56|2124.15|2122.65|2124.28|2122.78|2124.06|2122.56|0
1649029290000|2022-04-03 23:41:30|2124.06|2122.56|2124.15|2122.65|2124.15|2122.65|2124.06|2122.56|0
1649029320000|2022-04-03 23:42:00|2124.02|2122.52|2124.02|2122.52|2124.02|2122.52|2124.02|2122.52|0
1649029330000|2022-04-03 23:42:10|2124.06|2122.56|2124.28|2122.78|2124.28|2122.78|2124.06|2122.56|0
1649029340000|2022-04-03 23:42:20|2124.24|2122.74|2124.24|2122.74|2124.24|2122.74|2124.24|2122.74|0
1649029350000|2022-04-03 23:42:30|2124.15|2122.65|2124.28|2122.78|2124.28|2122.78|2124.15|2122.65|0
1649029360000|2022-04-03 23:42:40|2124.24|2122.74|2124.15|2122.65|2124.24|2122.74|2124.15|2122.65|0
1649029370000|2022-04-03 23:42:50|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|0
1649029380000|2022-04-03 23:43:00|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|0
1649029390000|2022-04-03 23:43:10|2124.37|2122.87|2124.37|2122.87|2124.37|2122.87|2124.37|2122.87|0
1649029400000|2022-04-03 23:43:20|2124.28|2122.78|2124.24|2122.74|2124.28|2122.78|2124.24|2122.74|0
1649029410000|2022-04-03 23:43:30|2124.28|2122.78|2124.37|2122.87|2124.37|2122.87|2124.28|2122.78|0
1649029420000|2022-04-03 23:43:40|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|2124.28|2122.78|0
1649029440000|2022-04-03 23:44:00|2124.24|2122.74|2124.15|2122.65|2124.24|2122.74|2124.15|2122.65|0
1649029450000|2022-04-03 23:44:10|2124.06|2122.56|2123.89|2122.39|2124.06|2122.56|2123.89|2122.39|0
1649029460000|2022-04-03 23:44:20|2123.76|2122.26|2123.67|2122.17|2123.76|2122.26|2123.58|2122.08|0
1649029470000|2022-04-03 23:44:30|2123.58|2122.08|2123.67|2122.17|2123.67|2122.17|2123.58|2122.08|0
1649029480000|2022-04-03 23:44:40|2123.58|2122.08|2123.58|2122.08|2123.76|2122.26|2123.54|2122.04|0
1649029490000|2022-04-03 23:44:50|2123.59|2122.09|2123.58|2122.08|2123.67|2122.17|2123.45|2121.95|0
1649029500000|2022-04-03 23:45:00|2123.59|2122.09|2123.54|2122.04|2123.76|2122.26|2123.54|2122.04|0
1649029510000|2022-04-03 23:45:10|2123.45|2121.95|2123.45|2121.95|2123.54|2122.04|2123.45|2121.95|0
1649029520000|2022-04-03 23:45:20|2123.32|2121.82|2123.32|2121.82|2123.32|2121.82|2123.32|2121.82|0
1649029530000|2022-04-03 23:45:30|2123.19|2121.69|2122.84|2121.34|2123.19|2121.69|2122.76|2121.26|0
1649029540000|2022-04-03 23:45:40|2122.89|2121.39|2123.19|2121.69|2123.19|2121.69|2122.84|2121.34|0
1649029560000|2022-04-03 23:46:00|2123.32|2121.82|2123.41|2121.91|2123.45|2121.95|2123.19|2121.69|0
1649029570000|2022-04-03 23:46:10|2123.45|2121.95|2123.24|2121.74|2123.45|2121.95|2123.19|2121.69|0
1649029580000|2022-04-03 23:46:20|2123.32|2121.82|2123.24|2121.74|2123.32|2121.82|2123.24|2121.74|0
1649029590000|2022-04-03 23:46:30|2123.32|2121.82|2123.32|2121.82|2123.32|2121.82|2123.32|2121.82|0
1649029610000|2022-04-03 23:46:50|2123.24|2121.74|2122.89|2121.39|2123.32|2121.82|2122.84|2121.34|0
1649029620000|2022-04-03 23:47:00|2122.84|2121.34|2123.11|2121.61|2123.11|2121.61|2122.76|2121.26|0
1649029630000|2022-04-03 23:47:10|2123.1|2121.6|2122.89|2121.39|2123.1|2121.6|2122.84|2121.34|0
1649029640000|2022-04-03 23:47:20|2122.84|2121.34|2122.89|2121.39|2122.89|2121.39|2122.76|2121.26|0
1649029650000|2022-04-03 23:47:30|2122.84|2121.34|2122.89|2121.39|2122.89|2121.39|2122.71|2121.21|0
1649029660000|2022-04-03 23:47:40|2122.84|2121.34|2122.71|2121.21|2122.89|2121.39|2122.63|2121.13|0
1649029670000|2022-04-03 23:47:50|2122.63|2121.13|2122.63|2121.13|2122.63|2121.13|2122.63|2121.13|0
1649029680000|2022-04-03 23:48:00|2122.62|2121.12|2122.35|2120.85|2122.62|2121.12|2122.23|2120.73|0
1649029700000|2022-04-03 23:48:20|2122.27|2120.77|2122.05|2120.55|2122.27|2120.77|2122.05|2120.55|0
1649029710000|2022-04-03 23:48:30|2121.92|2120.42|2121.92|2120.42|2121.92|2120.42|2121.88|2120.38|0
1649029720000|2022-04-03 23:48:40|2122.01|2120.51|2121.92|2120.42|2122.05|2120.55|2121.92|2120.42|0
1649029730000|2022-04-03 23:48:50|2121.79|2120.29|2121.66|2120.16|2121.79|2120.29|2121.66|2120.16|0
1649029740000|2022-04-03 23:49:00|2121.79|2120.29|2121.79|2120.29|2121.79|2120.29|2121.66|2120.16|0
1649029750000|2022-04-03 23:49:10|2121.88|2120.38|2121.79|2120.29|2121.92|2120.42|2121.79|2120.29|0
1649029760000|2022-04-03 23:49:20|2121.92|2120.42|2121.92|2120.42|2121.92|2120.42|2121.92|2120.42|0
1649029770000|2022-04-03 23:49:30|2122.05|2120.55|2122.05|2120.55|2122.05|2120.55|2122.05|2120.55|0
1649029780000|2022-04-03 23:49:40|2121.79|2120.29|2121.79|2120.29|2121.79|2120.29|2121.79|2120.29|0
1649029790000|2022-04-03 23:49:50|2121.7|2120.2|2121.79|2120.29|2121.79|2120.29|2121.66|2120.16|0
1649029800000|2022-04-03 23:50:00|2121.7|2120.2|2121.66|2120.16|2121.92|2120.42|2121.66|2120.16|0
1649029810000|2022-04-03 23:50:10|2121.57|2120.07|2121.66|2120.16|2121.66|2120.16|2121.57|2120.07|0
1649029820000|2022-04-03 23:50:20|2121.7|2120.2|2121.79|2120.29|2121.79|2120.29|2121.57|2120.07|0
1649029830000|2022-04-03 23:50:30|2121.7|2120.2|2121.79|2120.29|2121.79|2120.29|2121.66|2120.16|0
1649029840000|2022-04-03 23:50:40|2121.92|2120.42|2121.92|2120.42|2121.92|2120.42|2121.92|2120.42|0
1649029850000|2022-04-03 23:50:50|2122.05|2120.55|2121.92|2120.42|2122.05|2120.55|2121.92|2120.42|0
1649029860000|2022-04-03 23:51:00|2122.05|2120.55|2122.05|2120.55|2122.05|2120.55|2121.92|2120.42|0
1649029870000|2022-04-03 23:51:10|2122.01|2120.51|2121.92|2120.42|2122.01|2120.51|2121.92|2120.42|0
1649029910000|2022-04-03 23:51:50|2122.01|2120.51|2121.92|2120.42|2122.01|2120.51|2121.92|2120.42|0
1649029920000|2022-04-03 23:52:00|2122.05|2120.55|2122.05|2120.55|2122.05|2120.55|2121.92|2120.42|0
1649029940000|2022-04-03 23:52:20|2122.22|2120.72|2122.05|2120.55|2122.22|2120.72|2122.05|2120.55|0
1649029950000|2022-04-03 23:52:30|2122.14|2120.64|2122.22|2120.72|2122.22|2120.72|2122.05|2120.55|0
1649029970000|2022-04-03 23:52:50|2122.27|2120.77|2122.22|2120.72|2122.35|2120.85|2122.22|2120.72|0
1649029980000|2022-04-03 23:53:00|2122.05|2120.55|2122.22|2120.72|2122.22|2120.72|2122.05|2120.55|0
1649029990000|2022-04-03 23:53:10|2122.27|2120.77|2122.22|2120.72|2122.27|2120.77|2122.22|2120.72|0
1649030000000|2022-04-03 23:53:20|2122.05|2120.55|2122.14|2120.64|2122.14|2120.64|2122.05|2120.55|0
1649030010000|2022-04-03 23:53:30|2122.05|2120.55|2122.05|2120.55|2122.22|2120.72|2122.05|2120.55|0
1649030020000|2022-04-03 23:53:40|2122.01|2120.51|2122.05|2120.55|2122.05|2120.55|2122.01|2120.51|0
1649030040000|2022-04-03 23:54:00|2122.01|2120.51|2121.92|2120.42|2122.01|2120.51|2121.92|2120.42|0
1649030050000|2022-04-03 23:54:10|2121.88|2120.38|2121.79|2120.29|2121.92|2120.42|2121.79|2120.29|0
1649030070000|2022-04-03 23:54:30|2121.92|2120.42|2122.05|2120.55|2122.05|2120.55|2121.92|2120.42|0
1649030080000|2022-04-03 23:54:40|2122.22|2120.72|2122.05|2120.55|2122.22|2120.72|2122.05|2120.55|0
1649030090000|2022-04-03 23:54:50|2122.14|2120.64|2122.22|2120.72|2122.22|2120.72|2122.14|2120.64|0
1649030100000|2022-04-03 23:55:00|2122.01|2120.51|2121.92|2120.42|2122.05|2120.55|2121.92|2120.42|0
1649030110000|2022-04-03 23:55:10|2122.01|2120.51|2122.05|2120.55|2122.05|2120.55|2122.01|2120.51|0
1649030140000|2022-04-03 23:55:40|2122.22|2120.72|2122.22|2120.72|2122.22|2120.72|2122.22|2120.72|0
1649030170000|2022-04-03 23:56:10|2122.23|2120.73|2122.35|2120.85|2122.35|2120.85|2122.23|2120.73|0
1649030190000|2022-04-03 23:56:30|2122.36|2120.86|2122.49|2120.99|2122.49|2120.99|2122.36|2120.86|0
1649030200000|2022-04-03 23:56:40|2122.48|2120.98|2122.49|2120.99|2122.49|2120.99|2122.35|2120.85|0
1649030220000|2022-04-03 23:57:00|2122.62|2121.12|2122.62|2121.12|2122.62|2121.12|2122.62|2121.12|0
1649030230000|2022-04-03 23:57:10|2122.61|2121.11|2122.75|2121.25|2122.75|2121.25|2122.49|2120.99|0
1649030240000|2022-04-03 23:57:20|2122.7|2121.2|2122.62|2121.12|2122.7|2121.2|2122.62|2121.12|0
1649030250000|2022-04-03 23:57:30|2122.7|2121.2|2122.62|2121.12|2122.7|2121.2|2122.62|2121.12|0
1649030260000|2022-04-03 23:57:40|2122.61|2121.11|2122.49|2120.99|2122.61|2121.11|2122.49|2120.99|0
1649030280000|2022-04-03 23:58:00|2122.53|2121.03|2122.53|2121.03|2122.62|2121.12|2122.53|2121.03|0
1649030290000|2022-04-03 23:58:10|2122.49|2120.99|2122.48|2120.98|2122.49|2120.99|2122.48|2120.98|0
1649030340000|2022-04-03 23:59:00|2122.61|2121.11|2122.61|2121.11|2122.61|2121.11|2122.61|2121.11|0
1649030380000|2022-04-03 23:59:40|2122.6|2121.1|2122.48|2120.98|2122.6|2121.1|2122.48|2120.98|0
1649030390000|2022-04-03 23:59:50|2122.61|2121.11|2122.61|2121.11|2122.61|2121.11|2122.61|2121.11|0
1649030400000|2022-04-04 00:00:00|2122.74|2121.24|2122.87|2121.37|2122.87|2121.37|2122.74|2121.24|0
1649030410000|2022-04-04 00:00:10|2122.82|2121.32|2122.87|2121.37|2122.87|2121.37|2122.74|2121.24|0
1649030420000|2022-04-04 00:00:20|2122.74|2121.24|2122.87|2121.37|2122.87|2121.37|2122.74|2121.24|0
1649030430000|2022-04-04 00:00:30|2122.95|2121.45|2123.3|2121.8|2123.3|2121.8|2122.95|2121.45|0
1649030450000|2022-04-04 00:00:50|2123.17|2121.67|2123.17|2121.67|2123.3|2121.8|2123.17|2121.67|0
1649030460000|2022-04-04 00:01:00|2123.04|2121.54|2122.87|2121.37|2123.17|2121.67|2122.87|2121.37|0
1649030470000|2022-04-04 00:01:10|2122.74|2121.24|2122.87|2121.37|2122.87|2121.37|2122.74|2121.24|0
1649030480000|2022-04-04 00:01:20|2122.82|2121.32|2122.74|2121.24|2122.87|2121.37|2122.74|2121.24|0
1649030490000|2022-04-04 00:01:30|2122.73|2121.23|2122.74|2121.24|2122.74|2121.24|2122.61|2121.11|0
1649030510000|2022-04-04 00:01:50|2122.69|2121.19|2122.48|2120.98|2122.69|2121.19|2122.48|2120.98|0
1649030520000|2022-04-04 00:02:00|2122.47|2120.97|2122.04|2120.54|2122.47|2120.97|2122.04|2120.54|0
1649030530000|2022-04-04 00:02:10|2121.91|2120.41|2122.21|2120.71|2122.21|2120.71|2121.91|2120.41|0
1649030540000|2022-04-04 00:02:20|2122.26|2120.76|2122.04|2120.54|2122.26|2120.76|2122.04|2120.54|0
1649030550000|2022-04-04 00:02:30|2122.21|2120.71|2122.21|2120.71|2122.21|2120.71|2122.04|2120.54|0
1649030560000|2022-04-04 00:02:40|2122.22|2120.72|2122.34|2120.84|2122.34|2120.84|2122.22|2120.72|0
1649030570000|2022-04-04 00:02:50|2122.35|2120.85|2122.48|2120.98|2122.48|2120.98|2122.34|2120.84|0
1649030580000|2022-04-04 00:03:00|2122.61|2121.11|2122.74|2121.24|2122.74|2121.24|2122.61|2121.11|0
1649030600000|2022-04-04 00:03:20|2122.69|2121.19|2122.74|2121.24|2122.74|2121.24|2122.61|2121.11|0
1649030620000|2022-04-04 00:03:40|2122.82|2121.32|2122.74|2121.24|2122.87|2121.37|2122.74|2121.24|0
1649030630000|2022-04-04 00:03:50|2122.73|2121.23|2122.52|2121.02|2122.73|2121.23|2122.48|2120.98|0
1649030640000|2022-04-04 00:04:00|2122.48|2120.98|2122.34|2120.84|2122.52|2121.02|2122.34|2120.84|0
1649030650000|2022-04-04 00:04:10|2122.35|2120.85|2122.34|2120.84|2122.48|2120.98|2122.34|2120.84|0
1649030660000|2022-04-04 00:04:20|2122.26|2120.76|2122.04|2120.54|2122.26|2120.76|2122.04|2120.54|0
1649030670000|2022-04-04 00:04:30|2122.21|2120.71|2122.04|2120.54|2122.21|2120.71|2122.04|2120.54|0
1649030680000|2022-04-04 00:04:40|2122.13|2120.63|2122.13|2120.63|2122.21|2120.71|2122.04|2120.54|0
1649030690000|2022-04-04 00:04:50|2122.04|2120.54|2122.26|2120.76|2122.34|2120.84|2122.04|2120.54|0
1649030700000|2022-04-04 00:05:00|2122.21|2120.71|2121.78|2120.28|2122.21|2120.71|2121.78|2120.28|0
1649030710000|2022-04-04 00:05:10|2121.91|2120.41|2121.91|2120.41|2122.04|2120.54|2121.91|2120.41|0
1649030720000|2022-04-04 00:05:20|2122.21|2120.71|2122.34|2120.84|2122.34|2120.84|2122.21|2120.71|0
1649030730000|2022-04-04 00:05:30|2122.35|2120.85|2122.39|2120.89|2122.48|2120.98|2122.34|2120.84|0
1649030740000|2022-04-04 00:05:40|2122.34|2120.84|2122.34|2120.84|2122.34|2120.84|2122.34|2120.84|0
1649030750000|2022-04-04 00:05:50|2122.26|2120.76|2122.34|2120.84|2122.34|2120.84|2122.21|2120.71|0
1649030760000|2022-04-04 00:06:00|2122.26|2120.76|2122.34|2120.84|2122.34|2120.84|2122.26|2120.76|0
1649030770000|2022-04-04 00:06:10|2122.26|2120.76|2122.26|2120.76|2122.34|2120.84|2122.21|2120.71|0
1649030780000|2022-04-04 00:06:20|2122.34|2120.84|2122.34|2120.84|2122.34|2120.84|2122.21|2120.71|0
1649030790000|2022-04-04 00:06:30|2122.26|2120.76|2122.34|2120.84|2122.34|2120.84|2122.26|2120.76|0
1649030800000|2022-04-04 00:06:40|2122.26|2120.76|2122.21|2120.71|2122.26|2120.76|2122.21|2120.71|0
1649030810000|2022-04-04 00:06:50|2122.04|2120.54|2122.04|2120.54|2122.26|2120.76|2122|2120.5|0
1649030820000|2022-04-04 00:07:00|2122.13|2120.63|2122.04|2120.54|2122.21|2120.71|2122.04|2120.54|0
1649030830000|2022-04-04 00:07:10|2122.21|2120.71|2122.21|2120.71|2122.21|2120.71|2122.21|2120.71|0
1649030840000|2022-04-04 00:07:20|2122.26|2120.76|2122.21|2120.71|2122.26|2120.76|2122.21|2120.71|0
1649030850000|2022-04-04 00:07:30|2122.13|2120.63|2122.04|2120.54|2122.13|2120.63|2122.04|2120.54|0
1649030860000|2022-04-04 00:07:40|2121.91|2120.41|2122.04|2120.54|2122.04|2120.54|2121.91|2120.41|0
1649030870000|2022-04-04 00:07:50|2122|2120.5|2122.21|2120.71|2122.21|2120.71|2121.91|2120.41|0
1649030880000|2022-04-04 00:08:00|2122.13|2120.63|2122.26|2120.76|2122.34|2120.84|2122.13|2120.63|0
1649030890000|2022-04-04 00:08:10|2122.21|2120.71|2122.21|2120.71|2122.34|2120.84|2122.21|2120.71|0
1649030900000|2022-04-04 00:08:20|2122.26|2120.76|2122.21|2120.71|2122.34|2120.84|2122.21|2120.71|0
1649030910000|2022-04-04 00:08:30|2122.22|2120.72|2122.26|2120.76|2122.39|2120.89|2122.22|2120.72|0
1649030920000|2022-04-04 00:08:40|2122.34|2120.84|2122.34|2120.84|2122.34|2120.84|2122.21|2120.71|0
1649030940000|2022-04-04 00:09:00|2122.26|2120.76|2122.61|2121.11|2122.61|2121.11|2122.21|2120.71|0
1649030950000|2022-04-04 00:09:10|2122.6|2121.1|2122.34|2120.84|2122.61|2121.11|2122.34|2120.84|0
1649030960000|2022-04-04 00:09:20|2122.26|2120.76|2122.21|2120.71|2122.26|2120.76|2122.21|2120.71|0
1649030970000|2022-04-04 00:09:30|2122.22|2120.72|2122.34|2120.84|2122.48|2120.98|2122.22|2120.72|0
1649030980000|2022-04-04 00:09:40|2122.35|2120.85|2122.48|2120.98|2122.48|2120.98|2122.35|2120.85|0
1649030990000|2022-04-04 00:09:50|2122.47|2120.97|2122.34|2120.84|2122.47|2120.97|2122.34|2120.84|0
1649031000000|2022-04-04 00:10:00|2122.26|2120.76|2122.48|2120.98|2122.48|2120.98|2122.26|2120.76|0
1649031010000|2022-04-04 00:10:10|2122.47|2120.97|2122.35|2120.85|2122.48|2120.98|2122.34|2120.84|0
1649031020000|2022-04-04 00:10:20|2122.48|2120.98|2122.21|2120.71|2122.48|2120.98|2122.21|2120.71|0
1649031030000|2022-04-04 00:10:30|2122.13|2120.63|2122.04|2120.54|2122.21|2120.71|2122.04|2120.54|0
1649031040000|2022-04-04 00:10:40|2122.13|2120.63|2122.13|2120.63|2122.21|2120.71|2122.04|2120.54|0
1649031050000|2022-04-04 00:10:50|2122.21|2120.71|2122.04|2120.54|2122.21|2120.71|2122.04|2120.54|0
1649031060000|2022-04-04 00:11:00|2122.21|2120.71|2122.13|2120.63|2122.21|2120.71|2122.04|2120.54|0
1649031070000|2022-04-04 00:11:10|2122.21|2120.71|2122.21|2120.71|2122.21|2120.71|2122.04|2120.54|0
1649031090000|2022-04-04 00:11:30|2122.13|2120.63|2122.21|2120.71|2122.21|2120.71|2122.13|2120.63|0
1649031120000|2022-04-04 00:12:00|2122.13|2120.63|2122.04|2120.54|2122.13|2120.63|2122.04|2120.54|0
1649031130000|2022-04-04 00:12:10|2122.21|2120.71|2122.21|2120.71|2122.21|2120.71|2122.21|2120.71|0
1649031140000|2022-04-04 00:12:20|2122.04|2120.54|2122.21|2120.71|2122.21|2120.71|2122.04|2120.54|0
1649031150000|2022-04-04 00:12:30|2122.26|2120.76|2122.34|2120.84|2122.34|2120.84|2122.21|2120.71|0
1649031160000|2022-04-04 00:12:40|2122.35|2120.85|2122.34|2120.84|2122.48|2120.98|2122.34|2120.84|0
1649031180000|2022-04-04 00:13:00|2122.35|2120.85|2122.48|2120.98|2122.48|2120.98|2122.35|2120.85|0
1649031190000|2022-04-04 00:13:10|2122.61|2121.11|2122.52|2121.02|2122.61|2121.11|2122.52|2121.02|0
1649031200000|2022-04-04 00:13:20|2122.48|2120.98|2122.48|2120.98|2122.48|2120.98|2122.48|2120.98|0
1649031210000|2022-04-04 00:13:30|2122.47|2120.97|2122.34|2120.84|2122.47|2120.97|2122.34|2120.84|0
1649031240000|2022-04-04 00:14:00|2122.35|2120.85|2122.34|2120.84|2122.48|2120.98|2122.26|2120.76|0
1649031250000|2022-04-04 00:14:10|2122.35|2120.85|2122.48|2120.98|2122.48|2120.98|2122.35|2120.85|0
1649031260000|2022-04-04 00:14:20|2122.47|2120.97|2122.34|2120.84|2122.48|2120.98|2122.34|2120.84|0
1649031290000|2022-04-04 00:14:50|2122.35|2120.85|2122.47|2120.97|2122.48|2120.98|2122.35|2120.85|0
1649031300000|2022-04-04 00:15:00|2122.39|2120.89|2122.34|2120.84|2122.48|2120.98|2122.21|2120.71|0
1649031310000|2022-04-04 00:15:10|2122.26|2120.76|2122.6|2121.1|2122.6|2121.1|2122.17|2120.67|0
1649031320000|2022-04-04 00:15:20|2122.39|2120.89|2122.6|2121.1|2122.6|2121.1|2122.39|2120.89|0
1649031330000|2022-04-04 00:15:30|2122.61|2121.11|2123.03|2121.53|2123.03|2121.53|2122.6|2121.1|0
1649031340000|2022-04-04 00:15:40|2123.46|2121.96|2123.46|2121.96|2123.46|2121.96|2123.46|2121.96|0
1649031360000|2022-04-04 00:16:00|2123.68|2122.18|2123.46|2121.96|2123.68|2122.18|2123.46|2121.96|0
1649031430000|2022-04-04 00:17:10|2123.31|2121.81|2123|2121.5|2123.31|2121.81|2123|2121.5|0
1649031450000|2022-04-04 00:17:30|2122.84|2121.34|2122.53|2121.03|2123|2121.5|2122.53|2121.03|0
1649031510000|2022-04-04 00:18:30|2122.37|2120.87|2122.07|2120.57|2122.37|2120.87|2122.07|2120.57|0
1649031520000|2022-04-04 00:18:40|2121.91|2120.41|2121.6|2120.1|2121.91|2120.41|2121.6|2120.1|0
1649031530000|2022-04-04 00:18:50|2121.44|2119.94|2121.14|2119.64|2121.44|2119.94|2121.14|2119.64|0
1649031540000|2022-04-04 00:19:00|2121.13|2119.63|2120.67|2119.17|2121.13|2119.63|2120.67|2119.17|0
1649031550000|2022-04-04 00:19:10|2120.75|2119.25|2120.9|2119.4|2120.9|2119.4|2120.75|2119.25|0
1649031580000|2022-04-04 00:19:40|2120.83|2119.33|2120.9|2119.4|2120.91|2119.41|2120.67|2119.17|0
1649031590000|2022-04-04 00:19:50|2120.91|2119.41|2120.9|2119.4|2120.91|2119.41|2120.9|2119.4|0
1649031600000|2022-04-04 00:20:00|2120.91|2119.41|2120.67|2119.17|2120.91|2119.41|2120.67|2119.17|0
1649031630000|2022-04-04 00:20:30|2120.52|2119.02|2120.2|2118.7|2120.52|2119.02|2120.2|2118.7|0
1649031640000|2022-04-04 00:20:40|2120.05|2118.55|2119.75|2118.25|2120.05|2118.55|2119.74|2118.24|0
1649031660000|2022-04-04 00:21:00|2119.91|2118.41|2120.21|2118.71|2120.22|2118.72|2119.91|2118.41|0
1649031680000|2022-04-04 00:21:20|2120.22|2118.72|2120.22|2118.72|2120.22|2118.72|2119.98|2118.48|0
1649031690000|2022-04-04 00:21:30|2120.37|2118.87|2120.65|2119.15|2120.68|2119.18|2120.37|2118.87|0
1649031700000|2022-04-04 00:21:40|2120.81|2119.31|2121.11|2119.61|2121.12|2119.62|2120.81|2119.31|0
1649031710000|2022-04-04 00:21:50|2121.04|2119.54|2121.11|2119.61|2121.11|2119.61|2120.65|2119.15|0
1649031720000|2022-04-04 00:22:00|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|0
1649031740000|2022-04-04 00:22:20|2121.27|2119.77|2121.58|2120.08|2121.58|2120.08|2121.27|2119.77|0
1649031810000|2022-04-04 00:23:30|2121.42|2119.92|2121.11|2119.61|2121.42|2119.92|2121.11|2119.61|0
1649031840000|2022-04-04 00:24:00|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|0
1649031860000|2022-04-04 00:24:20|2121.11|2119.61|2121.11|2119.61|2121.12|2119.62|2121.11|2119.61|0
1649031880000|2022-04-04 00:24:40|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|0
1649031890000|2022-04-04 00:24:50|2121.35|2119.85|2121.81|2120.31|2121.81|2120.31|2121.35|2119.85|0
1649031900000|2022-04-04 00:25:00|2121.89|2120.39|2121.81|2120.31|2122.04|2120.54|2121.81|2120.31|0
1649031910000|2022-04-04 00:25:10|2121.73|2120.23|2121.58|2120.08|2121.73|2120.23|2121.58|2120.08|0
1649032030000|2022-04-04 00:27:10|2121.59|2120.09|2122.05|2120.55|2122.05|2120.55|2121.59|2120.09|0
1649032040000|2022-04-04 00:27:20|2122.13|2120.63|2122.28|2120.78|2122.28|2120.78|2122.13|2120.63|0
1649032060000|2022-04-04 00:27:40|2122.36|2120.86|2122.51|2121.01|2122.51|2121.01|2122.36|2120.86|0
1649032070000|2022-04-04 00:27:50|2122.52|2121.02|2122.52|2121.02|2122.52|2121.02|2122.52|2121.02|0
1649032090000|2022-04-04 00:28:10|2122.51|2121.01|2122.05|2120.55|2122.51|2121.01|2122.05|2120.55|0
1649032130000|2022-04-04 00:28:50|2122.21|2120.71|2122.52|2121.02|2122.52|2121.02|2122.21|2120.71|0
1649032140000|2022-04-04 00:29:00|2122.59|2121.09|2122.75|2121.25|2122.75|2121.25|2122.59|2121.09|0
1649032160000|2022-04-04 00:29:20|2122.83|2121.33|2122.82|2121.32|2122.98|2121.48|2122.82|2121.32|0
1649032170000|2022-04-04 00:29:30|2122.52|2121.02|2122.98|2121.48|2122.98|2121.48|2122.52|2121.02|0
1649032180000|2022-04-04 00:29:40|2122.83|2121.33|2122.52|2121.02|2122.83|2121.33|2122.52|2121.02|0
1649032210000|2022-04-04 00:30:10|2122.05|2120.55|2121.13|2119.63|2122.05|2120.55|2121.13|2119.63|0
1649032230000|2022-04-04 00:30:30|2120.97|2119.47|2120.66|2119.16|2120.97|2119.47|2120.66|2119.16|0
1649032240000|2022-04-04 00:30:40|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|0
1649032260000|2022-04-04 00:31:00|2120.19|2118.69|2120.2|2118.7|2120.2|2118.7|2120.19|2118.69|0
1649032270000|2022-04-04 00:31:10|2120.28|2118.78|2120.43|2118.93|2120.43|2118.93|2120.28|2118.78|0
1649032290000|2022-04-04 00:31:30|2120.35|2118.85|2120.19|2118.69|2120.35|2118.85|2120.19|2118.69|0
1649032300000|2022-04-04 00:31:40|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|0
1649032310000|2022-04-04 00:31:50|2120.27|2118.77|2120.66|2119.16|2120.66|2119.16|2120.27|2118.77|0
1649032350000|2022-04-04 00:32:30|2120.82|2119.32|2121.13|2119.63|2121.13|2119.63|2120.82|2119.32|0
1649032360000|2022-04-04 00:32:40|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|0
1649032380000|2022-04-04 00:33:00|2120.97|2119.47|2119.73|2118.23|2120.97|2119.47|2119.73|2118.23|0
1649032410000|2022-04-04 00:33:30|2119.81|2118.31|2120.2|2118.7|2120.2|2118.7|2119.81|2118.31|0
1649032430000|2022-04-04 00:33:50|2120.19|2118.69|2120.2|2118.7|2120.2|2118.7|2120.19|2118.69|0
1649032440000|2022-04-04 00:34:00|2120.19|2118.69|2120.2|2118.7|2120.2|2118.7|2120.19|2118.69|0
1649032450000|2022-04-04 00:34:10|2120.19|2118.69|2120.19|2118.69|2120.19|2118.69|2120.19|2118.69|0
1649032460000|2022-04-04 00:34:20|2120.12|2118.62|2119.96|2118.46|2120.12|2118.62|2119.96|2118.46|0
1649032480000|2022-04-04 00:34:40|2119.89|2118.39|2119.73|2118.23|2119.89|2118.39|2119.73|2118.23|0
1649032490000|2022-04-04 00:34:50|2119.81|2118.31|2119.96|2118.46|2119.96|2118.46|2119.81|2118.31|0
1649032520000|2022-04-04 00:35:20|2119.73|2118.23|2119.26|2117.76|2119.73|2118.23|2119.26|2117.76|0
1649032530000|2022-04-04 00:35:30|2119.27|2117.77|2119.26|2117.76|2119.5|2118|2119.26|2117.76|0
1649032540000|2022-04-04 00:35:40|2119.11|2117.61|2118.8|2117.3|2119.11|2117.61|2118.8|2117.3|0
1649032550000|2022-04-04 00:35:50|2118.81|2117.31|2118.81|2117.31|2119.04|2117.54|2118.81|2117.31|0
1649032570000|2022-04-04 00:36:10|2118.89|2117.39|2119.28|2117.78|2119.28|2117.78|2118.89|2117.39|0
1649032610000|2022-04-04 00:36:50|2119.36|2117.86|2119.52|2118.02|2119.52|2118.02|2119.36|2117.86|0
1649032620000|2022-04-04 00:37:00|2119.44|2117.94|2119.29|2117.79|2119.44|2117.94|2119.29|2117.79|0
1649032630000|2022-04-04 00:37:10|2119.28|2117.78|2119.05|2117.55|2119.28|2117.78|2119.05|2117.55|0
1649032650000|2022-04-04 00:37:30|2119.13|2117.63|2119.05|2117.55|2119.29|2117.79|2119.05|2117.55|0
1649032660000|2022-04-04 00:37:40|2118.98|2117.48|2118.82|2117.32|2118.98|2117.48|2118.82|2117.32|0
1649032670000|2022-04-04 00:37:50|2118.81|2117.31|2118.89|2117.39|2118.89|2117.39|2118.81|2117.31|0
1649032680000|2022-04-04 00:38:00|2119.05|2117.55|2119.05|2117.55|2119.05|2117.55|2119.05|2117.55|0
1649032690000|2022-04-04 00:38:10|2119.13|2117.63|2119.28|2117.78|2119.28|2117.78|2119.13|2117.63|0
1649032720000|2022-04-04 00:38:40|2119.29|2117.79|2119.52|2118.02|2119.52|2118.02|2119.29|2117.79|0
1649032740000|2022-04-04 00:39:00|2119.44|2117.94|2119.29|2117.79|2119.44|2117.94|2119.29|2117.79|0
1649032750000|2022-04-04 00:39:10|2119.36|2117.86|2119.75|2118.25|2119.75|2118.25|2119.36|2117.86|0
1649032780000|2022-04-04 00:39:40|2119.83|2118.33|2119.75|2118.25|2119.98|2118.48|2119.75|2118.25|0
1649032790000|2022-04-04 00:39:50|2119.83|2118.33|2119.98|2118.48|2119.98|2118.48|2119.83|2118.33|0
1649032840000|2022-04-04 00:40:40|2120.06|2118.56|2119.29|2117.79|2120.21|2118.71|2119.28|2117.78|0
1649032930000|2022-04-04 00:42:10|2119.37|2117.87|2119.75|2118.25|2119.75|2118.25|2119.37|2117.87|0
1649032950000|2022-04-04 00:42:30|2119.59|2118.09|2119.29|2117.79|2119.59|2118.09|2119.29|2117.79|0
1649032960000|2022-04-04 00:42:40|2119.36|2117.86|2119.29|2117.79|2119.52|2118.02|2119.29|2117.79|0
1649032980000|2022-04-04 00:43:00|2119.13|2117.63|2119.05|2117.55|2119.13|2117.63|2118.59|2117.09|0
1649032990000|2022-04-04 00:43:10|2119.06|2117.56|2119.05|2117.55|2119.06|2117.56|2119.05|2117.55|0
1649033000000|2022-04-04 00:43:20|2119.06|2117.56|2119.06|2117.56|2119.06|2117.56|2119.05|2117.55|0
1649033020000|2022-04-04 00:43:40|2119.13|2117.63|2119.29|2117.79|2119.29|2117.79|2119.13|2117.63|0
1649033040000|2022-04-04 00:44:00|2119.21|2117.71|2119.06|2117.56|2119.21|2117.71|2119.06|2117.56|0
1649033060000|2022-04-04 00:44:20|2119.14|2117.64|2119.76|2118.26|2119.76|2118.26|2119.14|2117.64|0
1649033100000|2022-04-04 00:45:00|2119.99|2118.49|2119.99|2118.49|2120.22|2118.72|2119.99|2118.49|0
1649033110000|2022-04-04 00:45:10|2120.22|2118.72|2120.22|2118.72|2120.23|2118.73|2120.22|2118.72|0
1649033120000|2022-04-04 00:45:20|2120.23|2118.73|2120.22|2118.72|2120.23|2118.73|2120.22|2118.72|0
1649033130000|2022-04-04 00:45:30|2120.14|2118.64|2119.99|2118.49|2120.14|2118.64|2119.99|2118.49|0
1649033140000|2022-04-04 00:45:40|2119.91|2118.41|2119.76|2118.26|2119.91|2118.41|2119.76|2118.26|0
1649033220000|2022-04-04 00:47:00|2119.75|2118.25|2119.52|2118.02|2119.75|2118.25|2119.52|2118.02|0
1649033230000|2022-04-04 00:47:10|2119.45|2117.95|2119.29|2117.79|2119.52|2118.02|2119.29|2117.79|0
1649033260000|2022-04-04 00:47:40|2119.37|2117.87|2119.29|2117.79|2119.53|2118.03|2119.29|2117.79|0
1649033280000|2022-04-04 00:48:00|2119.45|2117.95|2119.76|2118.26|2119.76|2118.26|2119.45|2117.95|0
1649033350000|2022-04-04 00:49:10|2119.84|2118.34|2119.99|2118.49|2119.99|2118.49|2119.84|2118.34|0
1649033380000|2022-04-04 00:49:40|2120.07|2118.57|2120.22|2118.72|2120.22|2118.72|2120.07|2118.57|0
1649033390000|2022-04-04 00:49:50|2120.23|2118.73|2120.23|2118.73|2120.23|2118.73|2120.23|2118.73|0
1649033400000|2022-04-04 00:50:00|2120.22|2118.72|2120.22|2118.72|2120.22|2118.72|2120.22|2118.72|0
1649033510000|2022-04-04 00:51:50|2120.3|2118.8|2120.45|2118.95|2120.45|2118.95|2120.3|2118.8|0
1649033520000|2022-04-04 00:52:00|2120.46|2118.96|2120.92|2119.42|2121.15|2119.65|2120.45|2118.95|0
1649033550000|2022-04-04 00:52:30|2121|2119.5|2121.15|2119.65|2121.15|2119.65|2121|2119.5|0
1649033580000|2022-04-04 00:53:00|2121.07|2119.57|2120.92|2119.42|2121.07|2119.57|2120.92|2119.42|0
1649033590000|2022-04-04 00:53:10|2120.84|2119.34|2120.68|2119.18|2120.84|2119.34|2120.68|2119.18|0
1649033600000|2022-04-04 00:53:20|2120.76|2119.26|2120.68|2119.18|2120.92|2119.42|2120.68|2119.18|0
1649033610000|2022-04-04 00:53:30|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|0
1649033620000|2022-04-04 00:53:40|2120.84|2119.34|2120.92|2119.42|2121.15|2119.65|2120.84|2119.34|0
1649033630000|2022-04-04 00:53:50|2121|2119.5|2121.15|2119.65|2121.15|2119.65|2121|2119.5|0
1649033640000|2022-04-04 00:54:00|2121.07|2119.57|2120.92|2119.42|2121.15|2119.65|2120.92|2119.42|0
1649033650000|2022-04-04 00:54:10|2121|2119.5|2121.08|2119.58|2121.15|2119.65|2120.92|2119.42|0
1649033660000|2022-04-04 00:54:20|2120.92|2119.42|2121.15|2119.65|2121.15|2119.65|2120.92|2119.42|0
1649033680000|2022-04-04 00:54:40|2121.23|2119.73|2121.39|2119.89|2121.39|2119.89|2121.23|2119.73|0
1649033690000|2022-04-04 00:54:50|2121.46|2119.96|2121.39|2119.89|2121.62|2120.12|2121.38|2119.88|0
1649033700000|2022-04-04 00:55:00|2121.38|2119.88|2121.38|2119.88|2121.62|2120.12|2121.15|2119.65|0
1649033710000|2022-04-04 00:55:10|2121.39|2119.89|2121.38|2119.88|2121.39|2119.89|2121.38|2119.88|0
1649033720000|2022-04-04 00:55:20|2121.39|2119.89|2121.38|2119.88|2121.39|2119.89|2121.38|2119.88|0
1649033730000|2022-04-04 00:55:30|2121.39|2119.89|2121.38|2119.88|2121.62|2120.12|2121.15|2119.65|0
1649033760000|2022-04-04 00:56:00|2121.46|2119.96|2121.38|2119.88|2121.62|2120.12|2121.38|2119.88|0
1649033790000|2022-04-04 00:56:30|2121.3|2119.8|2121.15|2119.65|2121.3|2119.8|2121.15|2119.65|0
1649033800000|2022-04-04 00:56:40|2121.31|2119.81|2121.62|2120.12|2121.62|2120.12|2121.31|2119.81|0
1649033820000|2022-04-04 00:57:00|2121.69|2120.19|2121.62|2120.12|2121.85|2120.35|2121.62|2120.12|0
1649033880000|2022-04-04 00:58:00|2121.7|2120.2|2122.08|2120.58|2122.08|2120.58|2121.7|2120.2|0
1649033890000|2022-04-04 00:58:10|2122|2120.5|2122.08|2120.58|2122.08|2120.58|2121.85|2120.35|0
1649033920000|2022-04-04 00:58:40|2122|2120.5|2121.85|2120.35|2122|2120.5|2121.85|2120.35|0
1649033930000|2022-04-04 00:58:50|2121.93|2120.43|2121.85|2120.35|2122.08|2120.58|2121.85|2120.35|0
1649033940000|2022-04-04 00:59:00|2121.93|2120.43|2122.08|2120.58|2122.08|2120.58|2121.85|2120.35|0
1649033950000|2022-04-04 00:59:10|2122|2120.5|2121.85|2120.35|2122.08|2120.58|2121.85|2120.35|0
1649033960000|2022-04-04 00:59:20|2122.08|2120.58|2122.54|2121.04|2122.54|2121.04|2122.08|2120.58|0
1649033970000|2022-04-04 00:59:30|2122.55|2121.05|2122.55|2121.05|2122.55|2121.05|2122.55|2121.05|0
1649033980000|2022-04-04 00:59:40|2122.54|2121.04|2122.54|2121.04|2122.54|2121.04|2122.54|2121.04|0
1649033990000|2022-04-04 00:59:50|2122.55|2121.05|2122.54|2121.04|2122.55|2121.05|2122.54|2121.04|0
1649034000000|2022-04-04 01:00:00|2122.55|2121.05|2122.54|2121.04|2122.55|2121.05|2122.54|2121.04|0
1649034010000|2022-04-04 01:00:10|2122.55|2121.05|2122.55|2121.05|2122.55|2121.05|2122.55|2121.05|0
1649034020000|2022-04-04 01:00:20|2122.54|2121.04|2122.54|2121.04|2122.55|2121.05|2122.54|2121.04|0
1649034050000|2022-04-04 01:00:50|2122.08|2120.58|2122.08|2120.58|2122.08|2120.58|2122.08|2120.58|0
1649034160000|2022-04-04 01:02:40|2122.16|2120.66|2122.31|2120.81|2122.31|2120.81|2122.16|2120.66|0
1649034180000|2022-04-04 01:03:00|2122.23|2120.73|2122.08|2120.58|2122.23|2120.73|2122.08|2120.58|0
1649034220000|2022-04-04 01:03:40|2122.07|2120.57|2122.08|2120.58|2122.08|2120.58|2122.07|2120.57|0
1649034250000|2022-04-04 01:04:10|2122.07|2120.57|2121.61|2120.11|2122.07|2120.57|2121.61|2120.11|0
1649034320000|2022-04-04 01:05:20|2121.6|2120.1|2121.37|2119.87|2121.6|2120.1|2121.37|2119.87|0
1649034380000|2022-04-04 01:06:20|2121.38|2119.88|2121.37|2119.87|2121.38|2119.88|2121.37|2119.87|0
1649034390000|2022-04-04 01:06:30|2121.38|2119.88|2121.38|2119.88|2121.38|2119.88|2121.38|2119.88|0
1649034410000|2022-04-04 01:06:50|2121.45|2119.95|2121.61|2120.11|2121.61|2120.11|2121.45|2119.95|0
1649034430000|2022-04-04 01:07:10|2121.53|2120.03|2121.38|2119.88|2121.53|2120.03|2121.38|2119.88|0
1649034440000|2022-04-04 01:07:20|2121.45|2119.95|2121.61|2120.11|2121.61|2120.11|2121.45|2119.95|0
1649034480000|2022-04-04 01:08:00|2122.08|2120.58|2122.08|2120.58|2122.08|2120.58|2122.08|2120.58|0
1649034490000|2022-04-04 01:08:10|2122.07|2120.57|2122.07|2120.57|2122.08|2120.58|2122.07|2120.57|0
1649034520000|2022-04-04 01:08:40|2122.08|2120.58|2122.08|2120.58|2122.08|2120.58|2122.07|2120.57|0
1649034530000|2022-04-04 01:08:50|2122.07|2120.57|2122.07|2120.57|2122.07|2120.57|2122.07|2120.57|0
1649034540000|2022-04-04 01:09:00|2122.08|2120.58|2122.08|2120.58|2122.08|2120.58|2122.07|2120.57|0
1649034600000|2022-04-04 01:10:00|2122.16|2120.66|2122.55|2121.05|2122.55|2121.05|2122.16|2120.66|0
1649034610000|2022-04-04 01:10:10|2122.54|2121.04|2122.55|2121.05|2122.55|2121.05|2122.54|2121.04|0
1649034620000|2022-04-04 01:10:20|2122.63|2121.13|2122.55|2121.05|2123.01|2121.51|2122.55|2121.05|0
1649034630000|2022-04-04 01:10:30|2122.54|2121.04|2122.54|2121.04|2122.55|2121.05|2122.54|2121.04|0
1649034640000|2022-04-04 01:10:40|2122.55|2121.05|2122.54|2121.04|2122.55|2121.05|2122.54|2121.04|0
1649034690000|2022-04-04 01:11:30|2122.46|2120.96|2122.31|2120.81|2122.46|2120.96|2122.31|2120.81|0
1649034780000|2022-04-04 01:13:00|2122.32|2120.82|2122.31|2120.81|2122.32|2120.82|2122.31|2120.81|0
1649034800000|2022-04-04 01:13:20|2122.32|2120.82|2122.31|2120.81|2122.32|2120.82|2122.31|2120.81|0
1649034810000|2022-04-04 01:13:30|2122.39|2120.89|2122.54|2121.04|2122.54|2121.04|2122.39|2120.89|0
1649034830000|2022-04-04 01:13:50|2122.55|2121.05|2123.01|2121.51|2123.01|2121.51|2122.55|2121.05|0
1649034880000|2022-04-04 01:14:40|2122.93|2121.43|2122.78|2121.28|2122.93|2121.43|2122.78|2121.28|0
1649034900000|2022-04-04 01:15:00|2122.86|2121.36|2123.01|2121.51|2123.01|2121.51|2122.86|2121.36|0
1649034910000|2022-04-04 01:15:10|2123.02|2121.52|2123.01|2121.51|2123.02|2121.52|2123.01|2121.51|0
1649034920000|2022-04-04 01:15:20|2123.02|2121.52|2123.02|2121.52|2123.02|2121.52|2123.02|2121.52|0
1649034930000|2022-04-04 01:15:30|2123.09|2121.59|2123.48|2121.98|2123.48|2121.98|2123.09|2121.59|0
1649034940000|2022-04-04 01:15:40|2123.33|2121.83|2123.02|2121.52|2123.33|2121.83|2123.02|2121.52|0
1649034970000|2022-04-04 01:16:10|2123.1|2121.6|2123.48|2121.98|2123.49|2121.99|2123.1|2121.6|0
1649034980000|2022-04-04 01:16:20|2123.49|2121.99|2123.49|2121.99|2123.49|2121.99|2123.48|2121.98|0
1649034990000|2022-04-04 01:16:30|2123.56|2122.06|2123.72|2122.22|2123.72|2122.22|2123.56|2122.06|0
1649035000000|2022-04-04 01:16:40|2123.8|2122.3|2123.72|2122.22|2123.95|2122.45|2123.72|2122.22|0
1649035020000|2022-04-04 01:17:00|2123.71|2122.21|2123.48|2121.98|2123.71|2122.21|2123.48|2121.98|0
1649035180000|2022-04-04 01:19:40|2123.56|2122.06|2123.94|2122.44|2123.94|2122.44|2123.56|2122.06|0
1649035190000|2022-04-04 01:19:50|2123.95|2122.45|2123.95|2122.45|2123.95|2122.45|2123.95|2122.45|0
1649035230000|2022-04-04 01:20:30|2124.03|2122.53|2124.41|2122.91|2124.41|2122.91|2124.03|2122.53|0
1649035240000|2022-04-04 01:20:40|2124.33|2122.83|2123.95|2122.45|2124.33|2122.83|2123.95|2122.45|0
1649035250000|2022-04-04 01:20:50|2124.03|2122.53|2124.18|2122.68|2124.18|2122.68|2124.03|2122.53|0
1649035260000|2022-04-04 01:21:00|2124.26|2122.76|2124.41|2122.91|2124.41|2122.91|2124.26|2122.76|0
1649035270000|2022-04-04 01:21:10|2124.33|2122.83|2124.18|2122.68|2124.33|2122.83|2124.18|2122.68|0
1649035300000|2022-04-04 01:21:40|2124.1|2122.6|2124.18|2122.68|2124.18|2122.68|2123.95|2122.45|0
1649035330000|2022-04-04 01:22:10|2124.26|2122.76|2124.41|2122.91|2124.41|2122.91|2124.26|2122.76|0
1649035370000|2022-04-04 01:22:50|2124.26|2122.76|2123.95|2122.45|2124.26|2122.76|2123.95|2122.45|0
1649035450000|2022-04-04 01:24:10|2123.94|2122.44|2123.94|2122.44|2123.94|2122.44|2123.94|2122.44|0
1649035470000|2022-04-04 01:24:30|2123.95|2122.45|2124.18|2122.68|2124.18|2122.68|2123.95|2122.45|0
1649035490000|2022-04-04 01:24:50|2123.95|2122.45|2123.94|2122.44|2124.18|2122.68|2123.94|2122.44|0
1649035560000|2022-04-04 01:26:00|2123.78|2122.28|2123.47|2121.97|2123.78|2122.28|2123.47|2121.97|0
1649035570000|2022-04-04 01:26:10|2123.48|2121.98|2123.48|2121.98|2123.48|2121.98|2123.48|2121.98|0
1649035600000|2022-04-04 01:26:40|2123.47|2121.97|2123.47|2121.97|2123.47|2121.97|2123.47|2121.97|0
1649035610000|2022-04-04 01:26:50|2123.4|2121.9|2123.24|2121.74|2123.4|2121.9|2123.24|2121.74|0
1649035630000|2022-04-04 01:27:10|2123.16|2121.66|2123.01|2121.51|2123.24|2121.74|2123.01|2121.51|0
1649035640000|2022-04-04 01:27:20|2123.09|2121.59|2123.01|2121.51|2123.24|2121.74|2123.01|2121.51|0
1649035680000|2022-04-04 01:28:00|2123.09|2121.59|2123.48|2121.98|2123.48|2121.98|2123.09|2121.59|0
1649035690000|2022-04-04 01:28:10|2123.63|2122.13|2123.48|2121.98|2123.94|2122.44|2123.48|2121.98|0
1649035740000|2022-04-04 01:29:00|2123.56|2122.06|2123.48|2121.98|2123.71|2122.21|2123.48|2121.98|0
1649035880000|2022-04-04 01:31:20|2123.64|2122.14|2123.95|2122.45|2123.95|2122.45|2123.64|2122.14|0
1649035890000|2022-04-04 01:31:30|2123.94|2122.44|2123.48|2121.98|2123.94|2122.44|2123.48|2121.98|0
1649035900000|2022-04-04 01:31:40|2123.56|2122.06|2123.71|2122.21|2123.71|2122.21|2123.56|2122.06|0
1649035910000|2022-04-04 01:31:50|2123.79|2122.29|2123.72|2122.22|2123.95|2122.45|2123.48|2121.98|0
1649035920000|2022-04-04 01:32:00|2123.76|2122.26|2123.76|2122.26|2123.99|2122.49|2123.76|2122.26|0
1649035930000|2022-04-04 01:32:10|2123.83|2122.33|2123.99|2122.49|2123.99|2122.49|2123.83|2122.33|0
1649035950000|2022-04-04 01:32:30|2124.15|2122.65|2124.46|2122.96|2124.46|2122.96|2124.15|2122.65|0
1649035960000|2022-04-04 01:32:40|2124.45|2122.95|2124.22|2122.72|2124.45|2122.95|2123.99|2122.49|0
1649035970000|2022-04-04 01:32:50|2124.3|2122.8|2123.99|2122.49|2124.46|2122.96|2123.99|2122.49|0
1649035980000|2022-04-04 01:33:00|2124.07|2122.57|2124.22|2122.72|2124.22|2122.72|2124.07|2122.57|0
1649035990000|2022-04-04 01:33:10|2124.15|2122.65|2123.99|2122.49|2124.15|2122.65|2123.99|2122.49|0
1649036000000|2022-04-04 01:33:20|2124.07|2122.57|2123.99|2122.49|2124.46|2122.96|2123.99|2122.49|0
1649036010000|2022-04-04 01:33:30|2124.22|2122.72|2124.46|2122.96|2124.46|2122.96|2124.22|2122.72|0
1649036020000|2022-04-04 01:33:40|2124.45|2122.95|2123.99|2122.49|2124.45|2122.95|2123.99|2122.49|0
1649036110000|2022-04-04 01:35:10|2124.15|2122.65|2124.46|2122.96|2124.46|2122.96|2124.15|2122.65|0
1649036150000|2022-04-04 01:35:50|2124.45|2122.95|2124.22|2122.72|2124.45|2122.95|2123.99|2122.49|0
1649036160000|2022-04-04 01:36:00|2124.14|2122.64|2123.99|2122.49|2124.22|2122.72|2123.99|2122.49|0
1649036320000|2022-04-04 01:38:40|2124.07|2122.57|2124.45|2122.95|2124.46|2122.96|2124.07|2122.57|0
1649036330000|2022-04-04 01:38:50|2124.3|2122.8|2123.99|2122.49|2124.3|2122.8|2123.99|2122.49|0
1649036340000|2022-04-04 01:39:00|2124.07|2122.57|2123.99|2122.49|2124.46|2122.96|2123.99|2122.49|0
1649036400000|2022-04-04 01:40:00|2124.15|2122.65|2123.99|2122.49|2124.45|2122.95|2123.99|2122.49|0
1649036530000|2022-04-04 01:42:10|2123.98|2122.48|2123.99|2122.49|2123.99|2122.49|2123.98|2122.48|0
1649036550000|2022-04-04 01:42:30|2123.98|2122.48|2123.99|2122.49|2123.99|2122.49|2123.98|2122.48|0
1649036570000|2022-04-04 01:42:50|2123.98|2122.48|2123.98|2122.48|2123.98|2122.48|2123.98|2122.48|0
1649036580000|2022-04-04 01:43:00|2123.99|2122.49|2123.98|2122.48|2123.99|2122.49|2123.98|2122.48|0
1649036600000|2022-04-04 01:43:20|2124.06|2122.56|2123.98|2122.48|2124.22|2122.72|2123.98|2122.48|0
1649036610000|2022-04-04 01:43:30|2123.99|2122.49|2124.45|2122.95|2124.45|2122.95|2123.99|2122.49|0
1649036660000|2022-04-04 01:44:20|2124.61|2123.11|2124.92|2123.42|2124.92|2123.42|2124.61|2123.11|0
1649036670000|2022-04-04 01:44:30|2124.76|2123.26|2124.45|2122.95|2124.76|2123.26|2124.45|2122.95|0
1649036730000|2022-04-04 01:45:30|2124.61|2123.11|2124.92|2123.42|2124.92|2123.42|2124.61|2123.11|0
1649036740000|2022-04-04 01:45:40|2124.76|2123.26|2124.45|2122.95|2124.76|2123.26|2124.45|2122.95|0
1649036750000|2022-04-04 01:45:50|2124.61|2123.11|2124.92|2123.42|2124.92|2123.42|2124.61|2123.11|0
1649036770000|2022-04-04 01:46:10|2124.76|2123.26|2124.45|2122.95|2124.76|2123.26|2124.45|2122.95|0
1649036930000|2022-04-04 01:48:50|2124.22|2122.72|2124.22|2122.72|2124.22|2122.72|2124.22|2122.72|0
1649036940000|2022-04-04 01:49:00|2124.45|2122.95|2124.45|2122.95|2124.45|2122.95|2124.45|2122.95|0
1649037090000|2022-04-04 01:51:30|2124.46|2122.96|2124.92|2123.42|2124.92|2123.42|2124.46|2122.96|0
1649037120000|2022-04-04 01:52:00|2125|2123.5|2124.92|2123.42|2125.15|2123.65|2124.92|2123.42|0
1649037130000|2022-04-04 01:52:10|2125|2123.5|2124.92|2123.42|2125.15|2123.65|2124.92|2123.42|0
1649037150000|2022-04-04 01:52:30|2125|2123.5|2125.15|2123.65|2125.15|2123.65|2125|2123.5|0
1649037160000|2022-04-04 01:52:40|2125.23|2123.73|2125.39|2123.89|2125.39|2123.89|2125.23|2123.73|0
1649037280000|2022-04-04 01:54:40|2125.38|2123.88|2124.92|2123.42|2125.38|2123.88|2124.92|2123.42|0
1649037290000|2022-04-04 01:54:50|2125|2123.5|2124.92|2123.42|2125.15|2123.65|2124.92|2123.42|0
1649037390000|2022-04-04 01:56:30|2124.91|2123.41|2124.92|2123.42|2124.92|2123.42|2124.91|2123.41|0
1649037410000|2022-04-04 01:56:50|2124.91|2123.41|2124.92|2123.42|2124.92|2123.42|2124.91|2123.41|0
1649037420000|2022-04-04 01:57:00|2124.91|2123.41|2124.91|2123.41|2124.92|2123.42|2124.91|2123.41|0
1649037430000|2022-04-04 01:57:10|2124.92|2123.42|2124.91|2123.41|2124.92|2123.42|2124.91|2123.41|0
1649037450000|2022-04-04 01:57:30|2124.76|2123.26|2124.45|2122.95|2124.76|2123.26|2124.45|2122.95|0
1649037480000|2022-04-04 01:58:00|2124.37|2122.87|2124.22|2122.72|2124.37|2122.87|2124.22|2122.72|0
1649037500000|2022-04-04 01:58:20|2124.29|2122.79|2124.45|2122.95|2124.45|2122.95|2124.29|2122.79|0
1649037630000|2022-04-04 02:00:30|2124.29|2122.79|2123.98|2122.48|2124.29|2122.79|2123.98|2122.48|0
1649037640000|2022-04-04 02:00:40|2123.9|2122.4|2123.75|2122.25|2123.9|2122.4|2123.52|2122.02|0
1649037650000|2022-04-04 02:00:50|2123.83|2122.33|2123.75|2122.25|2123.98|2122.48|2123.75|2122.25|0
1649037660000|2022-04-04 02:01:00|2123.83|2122.33|2123.75|2122.25|2123.98|2122.48|2123.75|2122.25|0
1649037670000|2022-04-04 02:01:10|2123.83|2122.33|2123.75|2122.25|2123.98|2122.48|2123.75|2122.25|0
1649037680000|2022-04-04 02:01:20|2123.83|2122.33|2123.98|2122.48|2123.98|2122.48|2123.83|2122.33|0
1649037720000|2022-04-04 02:02:00|2124.06|2122.56|2123.98|2122.48|2124.22|2122.72|2123.98|2122.48|0
1649037740000|2022-04-04 02:02:20|2123.99|2122.49|2123.99|2122.49|2123.99|2122.49|2123.98|2122.48|0
1649037750000|2022-04-04 02:02:30|2124.06|2122.56|2123.99|2122.49|2124.22|2122.72|2123.99|2122.49|0
1649037770000|2022-04-04 02:02:50|2123.98|2122.48|2123.99|2122.49|2123.99|2122.49|2123.98|2122.48|0
1649037780000|2022-04-04 02:03:00|2124.14|2122.64|2124.45|2122.95|2124.45|2122.95|2124.14|2122.64|0
1649037850000|2022-04-04 02:04:10|2124.61|2123.11|2124.92|2123.42|2124.92|2123.42|2124.61|2123.11|0
1649037860000|2022-04-04 02:04:20|2125.07|2123.57|2124.92|2123.42|2125.38|2123.88|2124.92|2123.42|0
1649037880000|2022-04-04 02:04:40|2124.91|2123.41|2124.45|2122.95|2124.91|2123.41|2124.45|2122.95|0
1649037920000|2022-04-04 02:05:20|2124.53|2123.03|2124.69|2123.19|2124.92|2123.42|2124.53|2123.03|0
1649037930000|2022-04-04 02:05:30|2124.61|2123.11|2124.45|2122.95|2124.61|2123.11|2124.45|2122.95|0
1649037960000|2022-04-04 02:06:00|2124.53|2123.03|2124.45|2122.95|2124.69|2123.19|2124.45|2122.95|0
1649038020000|2022-04-04 02:07:00|2124.3|2122.8|2124.22|2122.72|2124.3|2122.8|2123.99|2122.49|0
1649038030000|2022-04-04 02:07:10|2124.14|2122.64|2123.99|2122.49|2124.14|2122.64|2123.99|2122.49|0
1649038140000|2022-04-04 02:09:00|2124.14|2122.64|2124.45|2122.95|2124.45|2122.95|2124.14|2122.64|0
1649038190000|2022-04-04 02:09:50|2124.3|2122.8|2123.99|2122.49|2124.3|2122.8|2123.99|2122.49|0
1649038250000|2022-04-04 02:10:50|2123.98|2122.48|2123.98|2122.48|2123.98|2122.48|2123.98|2122.48|0
1649038260000|2022-04-04 02:11:00|2123.91|2122.41|2123.98|2122.48|2123.98|2122.48|2123.52|2122.02|0
1649038280000|2022-04-04 02:11:20|2123.99|2122.49|2123.98|2122.48|2123.99|2122.49|2123.98|2122.48|0
1649038310000|2022-04-04 02:11:50|2123.99|2122.49|2124.45|2122.95|2124.45|2122.95|2123.99|2122.49|0
1649038320000|2022-04-04 02:12:00|2124.3|2122.8|2124.45|2122.95|2124.45|2122.95|2123.99|2122.49|0
1649038380000|2022-04-04 02:13:00|2124.3|2122.8|2123.99|2122.49|2124.3|2122.8|2123.99|2122.49|0
1649038390000|2022-04-04 02:13:10|2124.07|2122.57|2124.22|2122.72|2124.22|2122.72|2124.07|2122.57|0
1649038420000|2022-04-04 02:13:40|2124.14|2122.64|2123.99|2122.49|2124.14|2122.64|2123.99|2122.49|0
1649038500000|2022-04-04 02:15:00|2123.98|2122.48|2123.99|2122.49|2123.99|2122.49|2123.98|2122.48|0
1649038510000|2022-04-04 02:15:10|2123.98|2122.48|2123.98|2122.48|2123.98|2122.48|2123.98|2122.48|0
1649038520000|2022-04-04 02:15:20|2123.99|2122.49|2123.98|2122.48|2123.99|2122.49|2123.98|2122.48|0
1649038530000|2022-04-04 02:15:30|2123.83|2122.33|2123.52|2122.02|2123.83|2122.33|2123.52|2122.02|0
1649038660000|2022-04-04 02:17:40|2123.05|2121.55|2123.05|2121.55|2123.05|2121.55|2123.05|2121.55|0
1649038680000|2022-04-04 02:18:00|2123.21|2121.71|2123.52|2122.02|2123.52|2122.02|2123.21|2121.71|0
1649038720000|2022-04-04 02:18:40|2123.51|2122.01|2123.28|2121.78|2123.51|2122.01|2123.28|2121.78|0
1649038730000|2022-04-04 02:18:50|2123.21|2121.71|2123.05|2121.55|2123.21|2121.71|2123.05|2121.55|0
1649038740000|2022-04-04 02:19:00|2123.13|2121.63|2123.51|2122.01|2123.51|2122.01|2123.13|2121.63|0
1649038750000|2022-04-04 02:19:10|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|0
1649038760000|2022-04-04 02:19:20|2123.51|2122.01|2123.51|2122.01|2123.51|2122.01|2123.51|2122.01|0
1649038780000|2022-04-04 02:19:40|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|0
1649038920000|2022-04-04 02:22:00|2123.51|2122.01|2123.51|2122.01|2123.51|2122.01|2123.51|2122.01|0
1649038930000|2022-04-04 02:22:10|2123.44|2121.94|2123.05|2121.55|2123.52|2122.02|2123.05|2121.55|0
1649038950000|2022-04-04 02:22:30|2123.13|2121.63|2123.05|2121.55|2123.28|2121.78|2123.05|2121.55|0
1649038980000|2022-04-04 02:23:00|2123.13|2121.63|2123.05|2121.55|2123.28|2121.78|2123.05|2121.55|0
1649038990000|2022-04-04 02:23:10|2123.13|2121.63|2123.05|2121.55|2123.28|2121.78|2123.05|2121.55|0
1649039070000|2022-04-04 02:24:30|2123.13|2121.63|2123.51|2122.01|2123.51|2122.01|2123.13|2121.63|0
1649039090000|2022-04-04 02:24:50|2123.36|2121.86|2123.05|2121.55|2123.36|2121.86|2123.05|2121.55|0
1649039230000|2022-04-04 02:27:10|2123.21|2121.71|2123.52|2122.02|2123.52|2122.02|2123.21|2121.71|0
1649039240000|2022-04-04 02:27:20|2123.51|2122.01|2123.05|2121.55|2123.51|2122.01|2123.05|2121.55|0
1649039270000|2022-04-04 02:27:50|2123.13|2121.63|2123.05|2121.55|2123.28|2121.78|2123.05|2121.55|0
1649039300000|2022-04-04 02:28:20|2123.21|2121.71|2123.51|2122.01|2123.51|2122.01|2123.21|2121.71|0
1649039340000|2022-04-04 02:29:00|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|0
1649039350000|2022-04-04 02:29:10|2123.51|2122.01|2123.51|2122.01|2123.51|2122.01|2123.51|2122.01|0
1649039360000|2022-04-04 02:29:20|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|2123.51|2122.01|0
1649039370000|2022-04-04 02:29:30|2123.51|2122.01|2123.52|2122.02|2123.52|2122.02|2123.51|2122.01|0
1649039390000|2022-04-04 02:29:50|2123.51|2122.01|2123.51|2122.01|2123.51|2122.01|2123.51|2122.01|0
1649039430000|2022-04-04 02:30:30|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|2123.52|2122.02|0
1649039440000|2022-04-04 02:30:40|2123.51|2122.01|2123.52|2122.02|2123.52|2122.02|2123.51|2122.01|0
1649039450000|2022-04-04 02:30:50|2123.6|2122.1|2123.75|2122.25|2123.98|2122.48|2123.6|2122.1|0
1649039460000|2022-04-04 02:31:00|2123.83|2122.33|2123.98|2122.48|2123.98|2122.48|2123.83|2122.33|0
1649039470000|2022-04-04 02:31:10|2123.83|2122.33|2123.52|2122.02|2123.83|2122.33|2123.52|2122.02|0
1649039640000|2022-04-04 02:34:00|2123.36|2121.86|2123.05|2121.55|2123.36|2121.86|2123.05|2121.55|0
1649039670000|2022-04-04 02:34:30|2123.29|2121.79|2123.28|2121.78|2123.29|2121.79|2123.28|2121.78|0
1649039680000|2022-04-04 02:34:40|2123.36|2121.86|2123.52|2122.02|2123.52|2122.02|2123.36|2121.86|0
1649039820000|2022-04-04 02:37:00|2123.44|2121.94|2123.28|2121.78|2123.44|2121.94|2123.28|2121.78|0
1649039850000|2022-04-04 02:37:30|2123.36|2121.86|2123.29|2121.79|2123.52|2122.02|2123.29|2121.79|0
1649039900000|2022-04-04 02:38:20|2123.37|2121.87|2123.29|2121.79|2123.52|2122.02|2123.29|2121.79|0
1649039930000|2022-04-04 02:38:50|2123.37|2121.87|2123.98|2122.48|2123.98|2122.48|2123.37|2121.87|0
1649040000000|2022-04-04 02:40:00|2123.83|2122.33|2123.52|2122.02|2123.83|2122.33|2123.52|2122.02|0
1649040020000|2022-04-04 02:40:20|2123.6|2122.1|2123.99|2122.49|2123.99|2122.49|2123.6|2122.1|0
1649040030000|2022-04-04 02:40:30|2123.91|2122.41|2123.99|2122.49|2123.99|2122.49|2123.75|2122.25|0
1649040040000|2022-04-04 02:40:40|2123.91|2122.41|2123.75|2122.25|2123.99|2122.49|2123.75|2122.25|0
1649040050000|2022-04-04 02:40:50|2123.68|2122.18|2123.52|2122.02|2123.68|2122.18|2123.52|2122.02|0
1649040360000|2022-04-04 02:46:00|2123.67|2122.17|2123.98|2122.48|2123.98|2122.48|2123.67|2122.17|0
1649040420000|2022-04-04 02:47:00|2123.82|2122.32|2123.52|2122.02|2123.82|2122.32|2123.52|2122.02|0
1649040480000|2022-04-04 02:48:00|2123.67|2122.17|2123.67|2122.17|2123.67|2122.17|2123.67|2122.17|0
1649040490000|2022-04-04 02:48:10|2123.98|2122.48|2123.98|2122.48|2123.98|2122.48|2123.98|2122.48|0
1649040510000|2022-04-04 02:48:30|2124.14|2122.64|2124.44|2122.94|2124.44|2122.94|2124.14|2122.64|0
1649040550000|2022-04-04 02:49:10|2124.45|2122.95|2124.45|2122.95|2124.45|2122.95|2124.45|2122.95|0
1649040560000|2022-04-04 02:49:20|2124.44|2122.94|2124.44|2122.94|2124.44|2122.94|2124.44|2122.94|0
1649040630000|2022-04-04 02:50:30|2124.45|2122.95|2124.68|2123.18|2124.68|2123.18|2124.45|2122.95|0
1649040640000|2022-04-04 02:50:40|2124.76|2123.26|2124.91|2123.41|2124.91|2123.41|2124.68|2123.18|0
1649040660000|2022-04-04 02:51:00|2124.83|2123.33|2124.68|2123.18|2124.83|2123.33|2124.68|2123.18|0
1649040680000|2022-04-04 02:51:20|2124.6|2123.1|2124.45|2122.95|2124.6|2123.1|2124.45|2122.95|0
1649040710000|2022-04-04 02:51:50|2124.44|2122.94|2124.45|2122.95|2124.45|2122.95|2124.44|2122.94|0
1649040720000|2022-04-04 02:52:00|2124.44|2122.94|2124.45|2122.95|2124.45|2122.95|2124.44|2122.94|0
1649040750000|2022-04-04 02:52:30|2124.44|2122.94|2124.44|2122.94|2124.44|2122.94|2124.44|2122.94|0
1649040820000|2022-04-04 02:53:40|2124.45|2122.95|2124.68|2123.18|2124.68|2123.18|2124.45|2122.95|0
1649040840000|2022-04-04 02:54:00|2124.6|2123.1|2124.45|2122.95|2124.6|2123.1|2124.45|2122.95|0
1649040860000|2022-04-04 02:54:20|2124.52|2123.02|2124.45|2122.95|2124.68|2123.18|2124.45|2122.95|0
1649040890000|2022-04-04 02:54:50|2124.52|2123.02|2124.45|2122.95|2124.68|2123.18|2124.45|2122.95|0
1649040920000|2022-04-04 02:55:20|2124.52|2123.02|2124.68|2123.18|2124.68|2123.18|2124.52|2123.02|0
1649040930000|2022-04-04 02:55:30|2124.6|2123.1|2124.45|2122.95|2124.68|2123.18|2124.45|2122.95|0
1649040940000|2022-04-04 02:55:40|2124.44|2122.94|2124.44|2122.94|2124.44|2122.94|2124.44|2122.94|0
1649041000000|2022-04-04 02:56:40|2124.45|2122.95|2124.45|2122.95|2124.45|2122.95|2124.45|2122.95|0
1649041050000|2022-04-04 02:57:30|2124.91|2123.41|2124.91|2123.41|2124.91|2123.41|2124.91|2123.41|0
1649041070000|2022-04-04 02:57:50|2124.92|2123.42|2124.92|2123.42|2124.92|2123.42|2124.92|2123.42|0
1649041080000|2022-04-04 02:58:00|2124.91|2123.41|2124.92|2123.42|2124.92|2123.42|2124.91|2123.41|0
1649041090000|2022-04-04 02:58:10|2124.91|2123.41|2124.92|2123.42|2124.92|2123.42|2124.91|2123.41|0
1649041120000|2022-04-04 02:58:40|2124.99|2123.49|2124.92|2123.42|2125.15|2123.65|2124.92|2123.42|0
1649041130000|2022-04-04 02:58:50|2124.99|2123.49|2124.92|2123.42|2125.15|2123.65|2124.92|2123.42|0
1649041140000|2022-04-04 02:59:00|2124.99|2123.49|2125.38|2123.88|2125.38|2123.88|2124.99|2123.49|0
1649041170000|2022-04-04 02:59:30|2125.22|2123.72|2124.92|2123.42|2125.22|2123.72|2124.92|2123.42|0
1649041180000|2022-04-04 02:59:40|2124.91|2123.41|2124.91|2123.41|2124.91|2123.41|2124.91|2123.41|0
1649041220000|2022-04-04 03:00:20|2124.83|2123.33|2124.68|2123.18|2124.83|2123.33|2124.68|2123.18|0
1649041230000|2022-04-04 03:00:30|2124.6|2123.1|2124.45|2122.95|2124.6|2123.1|2124.45|2122.95|0
1649041240000|2022-04-04 03:00:40|2124.53|2123.03|2124.68|2123.18|2124.68|2123.18|2124.53|2123.03|0
1649041260000|2022-04-04 03:01:00|2124.6|2123.1|2124.45|2122.95|2124.68|2123.18|2124.45|2122.95|0
1649041620000|2022-04-04 03:07:00|2124.53|2123.03|2124.53|2123.03|2124.53|2123.03|2124.53|2123.03|0
1649041630000|2022-04-04 03:07:10|2124.68|2123.18|2124.68|2123.18|2124.68|2123.18|2124.68|2123.18|0
1649041660000|2022-04-04 03:07:40|2124.76|2123.26|2124.68|2123.18|2124.91|2123.41|2124.68|2123.18|0
1649041680000|2022-04-04 03:08:00|2124.76|2123.26|2124.91|2123.41|2124.91|2123.41|2124.76|2123.26|0
1649041690000|2022-04-04 03:08:10|2124.92|2123.42|2124.92|2123.42|2124.92|2123.42|2124.91|2123.41|0
1649041700000|2022-04-04 03:08:20|2124.84|2123.34|2124.68|2123.18|2124.84|2123.34|2124.68|2123.18|0
1649041710000|2022-04-04 03:08:30|2124.61|2123.11|2124.68|2123.18|2124.68|2123.18|2124.45|2122.95|0
1649041770000|2022-04-04 03:09:30|2124.92|2123.42|2124.92|2123.42|2124.92|2123.42|2124.92|2123.42|0
1649041800000|2022-04-04 03:10:00|2124.84|2123.34|2124.92|2123.42|2124.92|2123.42|2124.69|2123.19|0
1649041810000|2022-04-04 03:10:10|2124.76|2123.26|2124.45|2122.95|2124.76|2123.26|2124.45|2122.95|0
1649041820000|2022-04-04 03:10:20|2124.61|2123.11|2124.92|2123.42|2124.92|2123.42|2124.61|2123.11|0
1649041830000|2022-04-04 03:10:30|2125.15|2123.65|2124.92|2123.42|2125.15|2123.65|2124.92|2123.42|0
1649041840000|2022-04-04 03:10:40|2124.99|2123.49|2124.92|2123.42|2125.15|2123.65|2124.92|2123.42|0
1649041850000|2022-04-04 03:10:50|2124.99|2123.49|2124.92|2123.42|2125.15|2123.65|2124.92|2123.42|0
1649041930000|2022-04-04 03:12:10|2124.99|2123.49|2124.92|2123.42|2125.15|2123.65|2124.92|2123.42|0
1649041940000|2022-04-04 03:12:20|2124.99|2123.49|2125.15|2123.65|2125.15|2123.65|2124.99|2123.49|0
1649041950000|2022-04-04 03:12:30|2125.23|2123.73|2125.38|2123.88|2125.38|2123.88|2125.23|2123.73|0
1649041980000|2022-04-04 03:13:00|2125.46|2123.96|2125.62|2124.12|2125.62|2124.12|2125.46|2123.96|0
1649041990000|2022-04-04 03:13:10|2125.54|2124.04|2125.38|2123.88|2125.62|2124.12|2125.38|2123.88|0
1649042000000|2022-04-04 03:13:20|2125.46|2123.96|2125.62|2124.12|2125.62|2124.12|2125.46|2123.96|0
1649042040000|2022-04-04 03:14:00|2125.54|2124.04|2125.62|2124.12|2125.62|2124.12|2125.38|2123.88|0
1649042050000|2022-04-04 03:14:10|2125.61|2124.11|2125.61|2124.11|2125.61|2124.11|2125.61|2124.11|0
1649042060000|2022-04-04 03:14:20|2125.62|2124.12|2125.61|2124.11|2125.62|2124.12|2125.61|2124.11|0
1649042070000|2022-04-04 03:14:30|2125.54|2124.04|2125.38|2123.88|2125.54|2124.04|2125.38|2123.88|0
1649042090000|2022-04-04 03:14:50|2125.39|2123.89|2125.62|2124.12|2125.62|2124.12|2125.39|2123.89|0
1649042110000|2022-04-04 03:15:10|2125.7|2124.2|2125.86|2124.36|2125.86|2124.36|2125.7|2124.2|0
1649042120000|2022-04-04 03:15:20|2125.85|2124.35|2125.85|2124.35|2125.85|2124.35|2125.85|2124.35|0
1649042130000|2022-04-04 03:15:30|2125.86|2124.36|2125.85|2124.35|2125.86|2124.36|2125.85|2124.35|0
1649042160000|2022-04-04 03:16:00|2125.86|2124.36|2125.86|2124.36|2125.86|2124.36|2125.86|2124.36|0
1649042180000|2022-04-04 03:16:20|2125.85|2124.35|2125.85|2124.35|2125.85|2124.35|2125.85|2124.35|0
1649042190000|2022-04-04 03:16:30|2125.86|2124.36|2125.86|2124.36|2125.86|2124.36|2125.86|2124.36|0
1649042220000|2022-04-04 03:17:00|2126.01|2124.51|2126.32|2124.82|2126.32|2124.82|2126.01|2124.51|0
1649042240000|2022-04-04 03:17:20|2126.24|2124.74|2126.32|2124.82|2126.32|2124.82|2126.09|2124.59|0
1649042250000|2022-04-04 03:17:30|2126.24|2124.74|2126.32|2124.82|2126.32|2124.82|2126.09|2124.59|0
1649042270000|2022-04-04 03:17:50|2126.24|2124.74|2126.32|2124.82|2126.32|2124.82|2126.09|2124.59|0
1649042280000|2022-04-04 03:18:00|2126.24|2124.74|2126.32|2124.82|2126.32|2124.82|2126.09|2124.59|0
1649042290000|2022-04-04 03:18:10|2126.16|2124.66|2125.86|2124.36|2126.16|2124.66|2125.85|2124.35|0
1649042300000|2022-04-04 03:18:20|2125.85|2124.35|2125.85|2124.35|2125.85|2124.35|2125.85|2124.35|0
1649042310000|2022-04-04 03:18:30|2126.01|2124.51|2126.32|2124.82|2126.32|2124.82|2126.01|2124.51|0
1649042320000|2022-04-04 03:18:40|2126.24|2124.74|2126.32|2124.82|2126.32|2124.82|2126.09|2124.59|0
1649042390000|2022-04-04 03:19:50|2126.48|2124.98|2126.78|2125.28|2126.78|2125.28|2126.48|2124.98|0
1649042430000|2022-04-04 03:20:30|2126.63|2125.13|2126.32|2124.82|2126.63|2125.13|2126.32|2124.82|0
1649042510000|2022-04-04 03:21:50|2126.4|2124.9|2126.55|2125.05|2126.55|2125.05|2126.4|2124.9|0
1649042530000|2022-04-04 03:22:10|2126.63|2125.13|2126.78|2125.28|2126.78|2125.28|2126.63|2125.13|0
1649042540000|2022-04-04 03:22:20|2126.63|2125.13|2126.32|2124.82|2126.63|2125.13|2126.32|2124.82|0
1649042550000|2022-04-04 03:22:30|2126.4|2124.9|2126.55|2125.05|2126.55|2125.05|2126.32|2124.82|0
1649042570000|2022-04-04 03:22:50|2126.48|2124.98|2126.32|2124.82|2126.48|2124.98|2126.32|2124.82|0
1649042580000|2022-04-04 03:23:00|2126.4|2124.9|2126.55|2125.05|2126.55|2125.05|2126.4|2124.9|0
1649042590000|2022-04-04 03:23:10|2126.47|2124.97|2126.32|2124.82|2126.47|2124.97|2126.32|2124.82|0
1649042640000|2022-04-04 03:24:00|2126.4|2124.9|2126.55|2125.05|2126.55|2125.05|2126.4|2124.9|0
1649042650000|2022-04-04 03:24:10|2126.47|2124.97|2126.32|2124.82|2126.47|2124.97|2126.32|2124.82|0
1649042790000|2022-04-04 03:26:30|2126.48|2124.98|2126.78|2125.28|2126.79|2125.29|2126.48|2124.98|0
1649042800000|2022-04-04 03:26:40|2126.79|2125.29|2126.55|2125.05|2126.79|2125.29|2126.55|2125.05|0
1649042810000|2022-04-04 03:26:50|2126.48|2124.98|2126.32|2124.82|2126.48|2124.98|2126.32|2124.82|0
1649042820000|2022-04-04 03:27:00|2126.4|2124.9|2126.79|2125.29|2126.79|2125.29|2126.4|2124.9|0
1649042830000|2022-04-04 03:27:10|2126.71|2125.21|2126.79|2125.29|2126.79|2125.29|2126.56|2125.06|0
1649042870000|2022-04-04 03:27:50|2126.71|2125.21|2126.56|2125.06|2126.71|2125.21|2126.56|2125.06|0
1649042880000|2022-04-04 03:28:00|2126.63|2125.13|2126.79|2125.29|2126.79|2125.29|2126.63|2125.13|0
1649042900000|2022-04-04 03:28:20|2126.71|2125.21|2126.79|2125.29|2126.79|2125.29|2126.56|2125.06|0
1649042930000|2022-04-04 03:28:50|2126.71|2125.21|2126.56|2125.06|2126.71|2125.21|2126.56|2125.06|0
1649042950000|2022-04-04 03:29:10|2126.48|2124.98|2126.56|2125.06|2126.56|2125.06|2126.33|2124.83|0
1649043000000|2022-04-04 03:30:00|2126.64|2125.14|2126.56|2125.06|2126.79|2125.29|2126.56|2125.06|0
1649043030000|2022-04-04 03:30:30|2126.63|2125.13|2126.79|2125.29|2126.79|2125.29|2126.63|2125.13|0
1649043080000|2022-04-04 03:31:20|2126.71|2125.21|2126.55|2125.05|2126.71|2125.21|2126.55|2125.05|0
1649043090000|2022-04-04 03:31:30|2126.48|2124.98|2126.55|2125.05|2126.55|2125.05|2126.32|2124.82|0
1649043100000|2022-04-04 03:31:40|2126.63|2125.13|2126.56|2125.06|2126.79|2125.29|2126.56|2125.06|0
1649043110000|2022-04-04 03:31:50|2126.48|2124.98|2126.32|2124.82|2126.48|2124.98|2126.32|2124.82|0
1649043120000|2022-04-04 03:32:00|2126.4|2124.9|2126.56|2125.06|2126.56|2125.06|2126.4|2124.9|0
1649043130000|2022-04-04 03:32:10|2126.48|2124.98|2126.32|2124.82|2126.48|2124.98|2126.32|2124.82|0
1649043140000|2022-04-04 03:32:20|2126.4|2124.9|2126.56|2125.06|2126.56|2125.06|2126.4|2124.9|0
1649043170000|2022-04-04 03:32:50|2126.55|2125.05|2126.55|2125.05|2126.55|2125.05|2126.55|2125.05|0
1649043180000|2022-04-04 03:33:00|2126.56|2125.06|2126.56|2125.06|2126.56|2125.06|2126.56|2125.06|0
1649043200000|2022-04-04 03:33:20|2126.64|2125.14|2126.56|2125.06|2126.79|2125.29|2126.56|2125.06|0
1649043280000|2022-04-04 03:34:40|2126.48|2124.98|2126.33|2124.83|2126.48|2124.98|2126.33|2124.83|0
1649043600000|2022-04-04 03:40:00|2126.17|2124.67|2125.86|2124.36|2126.17|2124.67|2125.86|2124.36|0
1649043610000|2022-04-04 03:40:10|2125.87|2124.37|2125.87|2124.37|2125.87|2124.37|2125.87|2124.37|0
1649043630000|2022-04-04 03:40:30|2125.86|2124.36|2125.86|2124.36|2125.86|2124.36|2125.86|2124.36|0
1649043710000|2022-04-04 03:41:50|2125.79|2124.29|2125.86|2124.36|2125.86|2124.36|2125.63|2124.13|0
1649043720000|2022-04-04 03:42:00|2125.71|2124.21|2125.4|2123.9|2125.71|2124.21|2125.4|2123.9|0
1649043810000|2022-04-04 03:43:30|2125.38|2123.88|2125.38|2123.88|2125.38|2123.88|2125.38|2123.88|0
1649043880000|2022-04-04 03:44:40|2125.54|2124.04|2125.85|2124.35|2125.85|2124.35|2125.54|2124.04|0
1649043900000|2022-04-04 03:45:00|2125.84|2124.34|2125.38|2123.88|2125.85|2124.35|2125.38|2123.88|0
1649043950000|2022-04-04 03:45:50|2125.4|2123.9|2125.4|2123.9|2125.4|2123.9|2125.4|2123.9|0
1649044050000|2022-04-04 03:47:30|2125.56|2124.06|2125.87|2124.37|2125.87|2124.37|2125.56|2124.06|0
1649044060000|2022-04-04 03:47:40|2125.86|2124.36|2125.4|2123.9|2125.86|2124.36|2125.4|2123.9|0
1649044140000|2022-04-04 03:49:00|2125.56|2124.06|2125.87|2124.37|2125.87|2124.37|2125.56|2124.06|0
1649044200000|2022-04-04 03:50:00|2125.86|2124.36|2125.87|2124.37|2125.87|2124.37|2125.63|2124.13|0
1649044210000|2022-04-04 03:50:10|2125.86|2124.36|2125.87|2124.37|2125.87|2124.37|2125.86|2124.36|0
1649044230000|2022-04-04 03:50:30|2125.86|2124.36|2125.63|2124.13|2125.86|2124.36|2125.63|2124.13|0
1649044240000|2022-04-04 03:50:40|2125.71|2124.21|2125.87|2124.37|2125.87|2124.37|2125.71|2124.21|0
1649044250000|2022-04-04 03:50:50|2125.86|2124.36|2125.87|2124.37|2125.87|2124.37|2125.86|2124.36|0
1649044350000|2022-04-04 03:52:30|2126.33|2124.83|2126.33|2124.83|2126.33|2124.83|2126.33|2124.83|0
1649044400000|2022-04-04 03:53:20|2126.34|2124.84|2126.8|2125.3|2126.8|2125.3|2126.34|2124.84|0
1649044420000|2022-04-04 03:53:40|2126.72|2125.22|2126.57|2125.07|2126.72|2125.22|2126.34|2124.84|0
1649044450000|2022-04-04 03:54:10|2126.65|2125.15|2126.8|2125.3|2126.8|2125.3|2126.65|2125.15|0
1649044750000|2022-04-04 03:59:10|2126.88|2125.38|2127.27|2125.77|2127.27|2125.77|2126.88|2125.38|0
1649044770000|2022-04-04 03:59:30|2127.26|2125.76|2127.03|2125.53|2127.26|2125.76|2127.03|2125.53|0
1649044790000|2022-04-04 03:59:50|2127.11|2125.61|2127.26|2125.76|2127.26|2125.76|2127.11|2125.61|0
1649044850000|2022-04-04 04:00:50|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|0
1649045050000|2022-04-04 04:04:10|2127.35|2125.85|2127.5|2126|2127.5|2126|2127.35|2125.85|0
1649045070000|2022-04-04 04:04:30|2127.58|2126.08|2127.27|2125.77|2127.73|2126.23|2127.27|2125.77|0
1649045090000|2022-04-04 04:04:50|2127.42|2125.92|2127.73|2126.23|2127.73|2126.23|2127.42|2125.92|0
1649045100000|2022-04-04 04:05:00|2127.66|2126.16|2127.73|2126.23|2127.73|2126.23|2127.5|2126|0
1649045120000|2022-04-04 04:05:20|2127.74|2126.24|2127.73|2126.23|2127.74|2126.24|2127.73|2126.23|0
1649045170000|2022-04-04 04:06:10|2127.27|2125.77|2127.5|2126|2127.5|2126|2127.27|2125.77|0
1649045180000|2022-04-04 04:06:20|2127.42|2125.92|2127.27|2125.77|2127.42|2125.92|2127.27|2125.77|0
1649045190000|2022-04-04 04:06:30|2127.35|2125.85|2127.5|2126|2127.5|2126|2127.35|2125.85|0
1649045200000|2022-04-04 04:06:40|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|0
1649045240000|2022-04-04 04:07:20|2127.35|2125.85|2127.5|2126|2127.5|2126|2127.35|2125.85|0
1649045260000|2022-04-04 04:07:40|2127.58|2126.08|2127.73|2126.23|2127.73|2126.23|2127.58|2126.08|0
1649045270000|2022-04-04 04:07:50|2127.89|2126.39|2127.73|2126.23|2128.2|2126.7|2127.73|2126.23|0
1649045410000|2022-04-04 04:10:10|2127.89|2126.39|2128.2|2126.7|2128.2|2126.7|2127.89|2126.39|0
1649045470000|2022-04-04 04:11:10|2128.19|2126.69|2128.19|2126.69|2128.19|2126.69|2128.19|2126.69|0
1649045640000|2022-04-04 04:14:00|2128.03|2126.53|2127.72|2126.22|2128.03|2126.53|2127.72|2126.22|0
1649045740000|2022-04-04 04:15:40|2127.88|2126.38|2128.19|2126.69|2128.19|2126.69|2127.88|2126.38|0
1649045970000|2022-04-04 04:19:30|2128.03|2126.53|2127.72|2126.22|2128.03|2126.53|2127.72|2126.22|0
1649045990000|2022-04-04 04:19:50|2127.73|2126.23|2128.19|2126.69|2128.19|2126.69|2127.73|2126.23|0
1649046100000|2022-04-04 04:21:40|2128.11|2126.61|2127.96|2126.46|2128.11|2126.61|2127.96|2126.46|0
1649046110000|2022-04-04 04:21:50|2127.88|2126.38|2127.73|2126.23|2127.88|2126.38|2127.73|2126.23|0
1649046160000|2022-04-04 04:22:40|2128.2|2126.7|2128.2|2126.7|2128.2|2126.7|2128.2|2126.7|0
1649046190000|2022-04-04 04:23:10|2128.19|2126.69|2128.19|2126.69|2128.19|2126.69|2128.19|2126.69|0
1649046200000|2022-04-04 04:23:20|2128.12|2126.62|2128.19|2126.69|2128.19|2126.69|2127.96|2126.46|0
1649046300000|2022-04-04 04:25:00|2128.2|2126.7|2128.19|2126.69|2128.2|2126.7|2128.19|2126.69|0
1649046310000|2022-04-04 04:25:10|2128.12|2126.62|2127.96|2126.46|2128.12|2126.62|2127.96|2126.46|0
1649046340000|2022-04-04 04:25:40|2128.04|2126.54|2128.19|2126.69|2128.19|2126.69|2128.04|2126.54|0
1649046350000|2022-04-04 04:25:50|2128.16|2126.66|2128.16|2126.66|2128.16|2126.66|2128.16|2126.66|0
1649046360000|2022-04-04 04:26:00|2128.08|2126.58|2127.92|2126.42|2128.08|2126.58|2127.92|2126.42|0
1649046370000|2022-04-04 04:26:10|2127.84|2126.34|2127.69|2126.19|2127.84|2126.34|2127.69|2126.19|0
1649046600000|2022-04-04 04:30:00|2127.7|2126.2|2128.16|2126.66|2128.16|2126.66|2127.7|2126.2|0
1649046610000|2022-04-04 04:30:10|2128|2126.5|2127.69|2126.19|2128|2126.5|2127.69|2126.19|0
1649046710000|2022-04-04 04:31:50|2127.77|2126.27|2127.92|2126.42|2127.92|2126.42|2127.77|2126.27|0
1649046720000|2022-04-04 04:32:00|2128|2126.5|2127.92|2126.42|2128.16|2126.66|2127.92|2126.42|0
1649046780000|2022-04-04 04:33:00|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|0
1649047150000|2022-04-04 04:39:10|2127.7|2126.2|2127.7|2126.2|2127.7|2126.2|2127.7|2126.2|0
1649047290000|2022-04-04 04:41:30|2127.85|2126.35|2128.16|2126.66|2128.16|2126.66|2127.85|2126.35|0
1649047320000|2022-04-04 04:42:00|2128.01|2126.51|2127.7|2126.2|2128.01|2126.51|2127.7|2126.2|0
1649047340000|2022-04-04 04:42:20|2127.78|2126.28|2127.7|2126.2|2127.93|2126.43|2127.7|2126.2|0
1649047370000|2022-04-04 04:42:50|2127.78|2126.28|2127.93|2126.43|2127.93|2126.43|2127.78|2126.28|0
1649047390000|2022-04-04 04:43:10|2127.85|2126.35|2127.85|2126.35|2127.85|2126.35|2127.85|2126.35|0
1649047400000|2022-04-04 04:43:20|2127.7|2126.2|2127.7|2126.2|2127.7|2126.2|2127.7|2126.2|0
1649047500000|2022-04-04 04:45:00|2127.55|2126.05|2127.24|2125.74|2127.55|2126.05|2127.24|2125.74|0
1649047530000|2022-04-04 04:45:30|2127.08|2125.58|2126.77|2125.27|2127.08|2125.58|2126.77|2125.27|0
1649047600000|2022-04-04 04:46:40|2126.93|2125.43|2127.24|2125.74|2127.24|2125.74|2126.93|2125.43|0
1649047880000|2022-04-04 04:51:20|2127.09|2125.59|2127.24|2125.74|2127.24|2125.74|2126.78|2125.28|0
1649047920000|2022-04-04 04:52:00|2127.32|2125.82|2127.47|2125.97|2127.47|2125.97|2127.32|2125.82|0
1649047940000|2022-04-04 04:52:20|2127.55|2126.05|2127.7|2126.2|2127.7|2126.2|2127.55|2126.05|0
1649048030000|2022-04-04 04:53:50|2127.71|2126.21|2127.71|2126.21|2127.71|2126.21|2127.71|2126.21|0
1649048260000|2022-04-04 04:57:40|2127.74|2126.24|2127.74|2126.24|2127.74|2126.24|2127.74|2126.24|0
1649048430000|2022-04-04 05:00:30|2127.59|2126.09|2127.74|2126.24|2127.74|2126.24|2127.28|2125.78|0
1649048460000|2022-04-04 05:01:00|2127.66|2126.16|2127.51|2126.01|2127.66|2126.16|2127.27|2125.77|0
1649048470000|2022-04-04 05:01:10|2127.43|2125.93|2127.74|2126.24|2127.74|2126.24|2127.27|2125.77|0
1649048490000|2022-04-04 05:01:30|2127.73|2126.23|2127.73|2126.23|2127.73|2126.23|2127.73|2126.23|0
1649048500000|2022-04-04 05:01:40|2127.74|2126.24|2127.73|2126.23|2127.74|2126.24|2127.73|2126.23|0
1649048510000|2022-04-04 05:01:50|2127.66|2126.16|2127.5|2126|2127.66|2126.16|2127.27|2125.77|0
1649048520000|2022-04-04 05:02:00|2127.42|2125.92|2127.27|2125.77|2127.5|2126|2127.27|2125.77|0
1649048530000|2022-04-04 05:02:10|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|0
1649048540000|2022-04-04 05:02:20|2127.27|2125.77|2127.26|2125.76|2127.27|2125.77|2127.26|2125.76|0
1649048560000|2022-04-04 05:02:40|2127.27|2125.77|2126.8|2125.3|2127.27|2125.77|2126.8|2125.3|0
1649048570000|2022-04-04 05:02:50|2126.81|2125.31|2127.27|2125.77|2127.27|2125.77|2126.8|2125.3|0
1649048580000|2022-04-04 05:03:00|2127.19|2125.69|2126.8|2125.3|2127.19|2125.69|2126.8|2125.3|0
1649048590000|2022-04-04 05:03:10|2126.88|2125.38|2127.04|2125.54|2127.04|2125.54|2126.88|2125.38|0
1649048600000|2022-04-04 05:03:20|2127.12|2125.62|2127.27|2125.77|2127.27|2125.77|2127.12|2125.62|0
1649048670000|2022-04-04 05:04:30|2127.26|2125.76|2127.03|2125.53|2127.26|2125.76|2127.03|2125.53|0
1649048680000|2022-04-04 05:04:40|2127.11|2125.61|2127.27|2125.77|2127.27|2125.77|2127.11|2125.61|0
1649048740000|2022-04-04 05:05:40|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|0
1649048800000|2022-04-04 05:06:40|2127.27|2125.77|2127.73|2126.23|2127.73|2126.23|2127.27|2125.77|0
1649048900000|2022-04-04 05:08:20|2127.72|2126.22|2127.72|2126.22|2127.72|2126.22|2127.72|2126.22|0
1649048910000|2022-04-04 05:08:30|2127.57|2126.07|2127.26|2125.76|2127.57|2126.07|2127.26|2125.76|0
1649048930000|2022-04-04 05:08:50|2127.42|2125.92|2127.72|2126.22|2127.72|2126.22|2127.42|2125.92|0
1649048980000|2022-04-04 05:09:40|2127.73|2126.23|2127.73|2126.23|2127.73|2126.23|2127.73|2126.23|0
1649049050000|2022-04-04 05:10:50|2127.57|2126.07|2127.26|2125.76|2127.57|2126.07|2127.26|2125.76|0
1649049130000|2022-04-04 05:12:10|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|0
1649049140000|2022-04-04 05:12:20|2127.34|2125.84|2127.73|2126.23|2127.73|2126.23|2127.27|2125.77|0
1649049150000|2022-04-04 05:12:30|2127.57|2126.07|2127.5|2126|2127.73|2126.23|2127.27|2125.77|0
1649049160000|2022-04-04 05:12:40|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|0
1649049180000|2022-04-04 05:13:00|2127.35|2125.85|2127.5|2126|2127.5|2126|2127.35|2125.85|0
1649049190000|2022-04-04 05:13:10|2127.58|2126.08|2127.5|2126|2127.73|2126.23|2127.5|2126|0
1649049200000|2022-04-04 05:13:20|2127.58|2126.08|2127.27|2125.77|2127.73|2126.23|2127.27|2125.77|0
1649049210000|2022-04-04 05:13:30|2127.35|2125.85|2127.25|2125.75|2127.5|2126|2127.25|2125.75|0
1649049220000|2022-04-04 05:13:40|2127.09|2125.59|2127.25|2125.75|2127.25|2125.75|2126.78|2125.28|0
1649049460000|2022-04-04 05:17:40|2127.41|2125.91|2127.71|2126.21|2127.71|2126.21|2127.41|2125.91|0
1649049470000|2022-04-04 05:17:50|2127.72|2126.22|2127.72|2126.22|2127.72|2126.22|2127.72|2126.22|0
1649049490000|2022-04-04 05:18:10|2127.71|2126.21|2127.41|2125.91|2127.71|2126.21|2127.25|2125.75|0
1649049500000|2022-04-04 05:18:20|2127.71|2126.21|2127.71|2126.21|2127.72|2126.22|2127.71|2126.21|0
1649049510000|2022-04-04 05:18:30|2127.72|2126.22|2127.72|2126.22|2127.72|2126.22|2127.72|2126.22|0
1649049540000|2022-04-04 05:19:00|2127.71|2126.21|2127.71|2126.21|2127.72|2126.22|2127.71|2126.21|0
1649049550000|2022-04-04 05:19:10|2127.72|2126.22|2127.72|2126.22|2127.72|2126.22|2127.72|2126.22|0
1649049750000|2022-04-04 05:22:30|2127.71|2126.21|2127.71|2126.21|2127.71|2126.21|2127.71|2126.21|0
1649049760000|2022-04-04 05:22:40|2127.56|2126.06|2127.25|2125.75|2127.56|2126.06|2127.25|2125.75|0
1649049780000|2022-04-04 05:23:00|2127.41|2125.91|2127.25|2125.75|2127.71|2126.21|2127.25|2125.75|0
1649049860000|2022-04-04 05:24:20|2127.17|2125.67|2127.02|2125.52|2127.17|2125.67|2126.78|2125.28|0
1649049870000|2022-04-04 05:24:30|2126.94|2125.44|2126.78|2125.28|2126.94|2125.44|2126.78|2125.28|0
1649049950000|2022-04-04 05:25:50|2126.94|2125.44|2127.25|2125.75|2127.25|2125.75|2126.94|2125.44|0
1649049980000|2022-04-04 05:26:20|2127.48|2125.98|2127.48|2125.98|2127.48|2125.98|2127.48|2125.98|0
1649049990000|2022-04-04 05:26:30|2127.56|2126.06|2127.71|2126.21|2127.71|2126.21|2127.56|2126.06|0
1649050010000|2022-04-04 05:26:50|2127.72|2126.22|2127.72|2126.22|2127.72|2126.22|2127.72|2126.22|0
1649050030000|2022-04-04 05:27:10|2127.64|2126.14|2127.48|2125.98|2127.64|2126.14|2127.48|2125.98|0
1649050040000|2022-04-04 05:27:20|2127.56|2126.06|2127.48|2125.98|2127.72|2126.22|2127.48|2125.98|0
1649050050000|2022-04-04 05:27:30|2127.56|2126.06|2127.72|2126.22|2127.72|2126.22|2127.56|2126.06|0
1649050090000|2022-04-04 05:28:10|2127.57|2126.07|2127.26|2125.76|2127.57|2126.07|2127.26|2125.76|0
1649050160000|2022-04-04 05:29:20|2127.41|2125.91|2127.72|2126.22|2127.72|2126.22|2127.41|2125.91|0
1649050190000|2022-04-04 05:29:50|2127.8|2126.3|2127.95|2126.45|2127.95|2126.45|2127.8|2126.3|0
1649050200000|2022-04-04 05:30:00|2128.03|2126.53|2128.19|2126.69|2128.19|2126.69|2128.03|2126.53|0
1649050210000|2022-04-04 05:30:10|2128.18|2126.68|2128.19|2126.69|2128.19|2126.69|2128.18|2126.68|0
1649050240000|2022-04-04 05:30:40|2128.2|2126.7|2128.2|2126.7|2128.2|2126.7|2128.19|2126.69|0
1649050340000|2022-04-04 05:32:20|2128.19|2126.69|2127.96|2126.46|2128.19|2126.69|2127.72|2126.22|0
1649050350000|2022-04-04 05:32:30|2128.03|2126.53|2128.19|2126.69|2128.19|2126.69|2128.03|2126.53|0
1649050400000|2022-04-04 05:33:20|2128.11|2126.61|2128.19|2126.69|2128.19|2126.69|2127.96|2126.46|0
1649050490000|2022-04-04 05:34:50|2128.03|2126.53|2128.19|2126.69|2128.19|2126.69|2127.72|2126.22|0
1649050500000|2022-04-04 05:35:00|2128.11|2126.61|2127.96|2126.46|2128.11|2126.61|2127.96|2126.46|0
1649050520000|2022-04-04 05:35:20|2127.88|2126.38|2127.72|2126.22|2127.88|2126.38|2127.72|2126.22|0
1649050540000|2022-04-04 05:35:40|2127.74|2126.24|2128.21|2126.71|2128.21|2126.71|2127.74|2126.24|0
1649050630000|2022-04-04 05:37:10|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|0
1649050690000|2022-04-04 05:38:10|2128.23|2126.73|2128.69|2127.19|2128.69|2127.19|2128.23|2126.73|0
1649050700000|2022-04-04 05:38:20|2128.54|2127.04|2128.23|2126.73|2128.54|2127.04|2128.23|2126.73|0
1649050750000|2022-04-04 05:39:10|2128.3|2126.8|2128.46|2126.96|2128.69|2127.19|2128.3|2126.8|0
1649050760000|2022-04-04 05:39:20|2128.54|2127.04|2128.69|2127.19|2128.69|2127.19|2128.54|2127.04|0
1649050770000|2022-04-04 05:39:30|2128.54|2127.04|2128.23|2126.73|2128.54|2127.04|2128.23|2126.73|0
1649050980000|2022-04-04 05:43:00|2128.39|2126.89|2128.23|2126.73|2128.69|2127.19|2128.23|2126.73|0
1649051010000|2022-04-04 05:43:30|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|0
1649051050000|2022-04-04 05:44:10|2128.06|2126.56|2127.76|2126.26|2128.06|2126.56|2127.76|2126.26|0
1649051060000|2022-04-04 05:44:20|2127.75|2126.25|2127.76|2126.26|2127.76|2126.26|2127.75|2126.25|0
1649051070000|2022-04-04 05:44:30|2127.68|2126.18|2127.76|2126.26|2127.76|2126.26|2127.52|2126.02|0
1649051260000|2022-04-04 05:47:40|2127.77|2126.27|2127.77|2126.27|2127.77|2126.27|2127.77|2126.27|0
1649051270000|2022-04-04 05:47:50|2127.69|2126.19|2127.53|2126.03|2127.69|2126.19|2127.53|2126.03|0
1649051280000|2022-04-04 05:48:00|2127.61|2126.11|2127.77|2126.27|2127.77|2126.27|2127.61|2126.11|0
1649051400000|2022-04-04 05:50:00|2127.76|2126.26|2127.77|2126.27|2127.77|2126.27|2127.76|2126.26|0
1649051430000|2022-04-04 05:50:30|2127.92|2126.42|2128.23|2126.73|2128.23|2126.73|2127.92|2126.42|0
1649051440000|2022-04-04 05:50:40|2128.15|2126.65|2128.69|2127.19|2128.69|2127.19|2128|2126.5|0
1649051460000|2022-04-04 05:51:00|2128.7|2127.2|2128.69|2127.19|2128.93|2127.43|2128.69|2127.19|0
1649051520000|2022-04-04 05:52:00|2128.7|2127.2|2128.7|2127.2|2128.7|2127.2|2128.7|2127.2|0
1649051550000|2022-04-04 05:52:30|2128.62|2127.12|2128.46|2126.96|2128.7|2127.2|2128.46|2126.96|0
1649051570000|2022-04-04 05:52:50|2128.54|2127.04|2128.7|2127.2|2128.7|2127.2|2128.54|2127.04|0
1649051580000|2022-04-04 05:53:00|2128.85|2127.35|2129.16|2127.66|2129.16|2127.66|2128.85|2127.35|0
1649051600000|2022-04-04 05:53:20|2129.32|2127.82|2129.32|2127.82|2129.32|2127.82|2129.32|2127.82|0
1649051610000|2022-04-04 05:53:30|2129.63|2128.13|2129.63|2128.13|2129.63|2128.13|2129.39|2127.89|0
1649051620000|2022-04-04 05:53:40|2129.47|2127.97|2129.86|2128.36|2130.09|2128.59|2129.16|2127.66|0
1649051630000|2022-04-04 05:53:50|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|2130.08|2128.58|0
1649051640000|2022-04-04 05:54:00|2130.08|2128.58|2129.62|2128.12|2130.08|2128.58|2129.62|2128.12|0
1649051660000|2022-04-04 05:54:20|2129.78|2128.28|2130.08|2128.58|2130.08|2128.58|2129.78|2128.28|0
1649051680000|2022-04-04 05:54:40|2130.09|2128.59|2129.62|2128.12|2130.09|2128.59|2129.62|2128.12|0
1649051700000|2022-04-04 05:55:00|2129.78|2128.28|2130.09|2128.59|2130.09|2128.59|2129.78|2128.28|0
1649051720000|2022-04-04 05:55:20|2130.17|2128.67|2130.55|2129.05|2130.55|2129.05|2130.09|2128.59|0
1649051750000|2022-04-04 05:55:50|2130.56|2129.06|2130.55|2129.05|2130.56|2129.06|2130.55|2129.05|0
1649051790000|2022-04-04 05:56:30|2130.71|2129.21|2130.77|2129.27|2131.02|2129.52|2130.54|2129.04|0
1649051800000|2022-04-04 05:56:40|2130.85|2129.35|2131.01|2129.51|2131.01|2129.51|2130.85|2129.35|0
1649051810000|2022-04-04 05:56:50|2131.09|2129.59|2131.01|2129.51|2131.24|2129.74|2131.01|2129.51|0
1649051820000|2022-04-04 05:57:00|2131.08|2129.58|2131|2129.5|2131.24|2129.74|2131|2129.5|0
1649051830000|2022-04-04 05:57:10|2131.08|2129.58|2131.47|2129.97|2131.47|2129.97|2131|2129.5|0
1649051840000|2022-04-04 05:57:20|2131.24|2129.74|2131.47|2129.97|2131.94|2130.44|2131.24|2129.74|0
1649051850000|2022-04-04 05:57:30|2131.48|2129.98|2131.48|2129.98|2131.48|2129.98|2131.48|2129.98|0
1649051920000|2022-04-04 05:58:40|2131.33|2129.83|2130.55|2129.05|2131.33|2129.83|2130.55|2129.05|0
1649051940000|2022-04-04 05:59:00|2130.56|2129.06|2130.56|2129.06|2130.56|2129.06|2130.56|2129.06|0
1649051960000|2022-04-04 05:59:20|2130.63|2129.13|2131.02|2129.52|2131.02|2129.52|2130.63|2129.13|0
1649051970000|2022-04-04 05:59:30|2130.86|2129.36|2130.79|2129.29|2131.02|2129.52|2130.55|2129.05|0
1649051980000|2022-04-04 05:59:40|2130.71|2129.21|2130.56|2129.06|2130.79|2129.29|2130.56|2129.06|0
1649052000000|2022-04-04 06:00:00|2130.4|2128.9|2131.49|2129.99|2132.42|2130.92|2130.09|2128.59|0
1649052010000|2022-04-04 06:00:10|2131.56|2130.06|2131.95|2130.45|2131.95|2130.45|2131.49|2129.99|0
1649052030000|2022-04-04 06:00:30|2131.87|2130.37|2131.47|2129.97|2131.95|2130.45|2131.47|2129.97|0
1649052040000|2022-04-04 06:00:40|2131.62|2130.12|2131.7|2130.2|2131.93|2130.43|2131.47|2129.97|0
1649052050000|2022-04-04 06:00:50|2131.62|2130.12|2131.93|2130.43|2131.93|2130.43|2131.47|2129.97|0
1649052060000|2022-04-04 06:01:00|2132.09|2130.59|2132.39|2130.89|2132.39|2130.89|2132.09|2130.59|0
1649052070000|2022-04-04 06:01:10|2132.4|2130.9|2131.93|2130.43|2132.4|2130.9|2131.93|2130.43|0
1649052080000|2022-04-04 06:01:20|2132.09|2130.59|2131.93|2130.43|2132.4|2130.9|2131.93|2130.43|0
1649052090000|2022-04-04 06:01:30|2132.09|2130.59|2131.93|2130.43|2132.4|2130.9|2131.93|2130.43|0
1649052100000|2022-04-04 06:01:40|2132.09|2130.59|2132.4|2130.9|2132.4|2130.9|2132.09|2130.59|0
1649052110000|2022-04-04 06:01:50|2132.55|2131.05|2133.43|2131.93|2133.43|2131.93|2132.55|2131.05|0
1649052120000|2022-04-04 06:02:00|2133.35|2131.85|2133.43|2131.93|2133.43|2131.93|2133.2|2131.7|0
1649052130000|2022-04-04 06:02:10|2133.27|2131.77|2132.97|2131.47|2133.27|2131.77|2132.97|2131.47|0
1649052140000|2022-04-04 06:02:20|2132.96|2131.46|2132.96|2131.46|2132.96|2131.46|2132.96|2131.46|0
1649052150000|2022-04-04 06:02:30|2133.04|2131.54|2133.43|2131.93|2133.43|2131.93|2132.96|2131.46|0
1649052160000|2022-04-04 06:02:40|2133.35|2131.85|2133.43|2131.93|2133.43|2131.93|2133.19|2131.69|0
1649052170000|2022-04-04 06:02:50|2133.42|2131.92|2133.65|2132.15|2133.89|2132.39|2133.42|2131.92|0
1649052180000|2022-04-04 06:03:00|2133.88|2132.38|2133.89|2132.39|2133.89|2132.39|2133.88|2132.38|0
1649052190000|2022-04-04 06:03:10|2134.04|2132.54|2134.36|2132.86|2134.36|2132.86|2133.89|2132.39|0
1649052220000|2022-04-04 06:03:40|2134.29|2132.79|2133.9|2132.4|2134.36|2132.86|2133.9|2132.4|0
1649052230000|2022-04-04 06:03:50|2133.82|2132.32|2133.43|2131.93|2133.82|2132.32|2133.43|2131.93|0
1649052240000|2022-04-04 06:04:00|2133.59|2132.09|2133.67|2132.17|2133.9|2132.4|2133.43|2131.93|0
1649052250000|2022-04-04 06:04:10|2133.66|2132.16|2132.97|2131.47|2133.9|2132.4|2132.97|2131.47|0
1649052270000|2022-04-04 06:04:30|2133.05|2131.55|2132.97|2131.47|2133.43|2131.93|2132.97|2131.47|0
1649052280000|2022-04-04 06:04:40|2133.12|2131.62|2133.43|2131.93|2133.43|2131.93|2132.97|2131.47|0
1649052290000|2022-04-04 06:04:50|2133.28|2131.78|2132.97|2131.47|2133.28|2131.78|2132.97|2131.47|0
1649052300000|2022-04-04 06:05:00|2133.12|2131.62|2133.9|2132.4|2133.9|2132.4|2133.12|2131.62|0
1649052320000|2022-04-04 06:05:20|2134.05|2132.55|2133.43|2131.93|2134.36|2132.86|2133.43|2131.93|0
1649052330000|2022-04-04 06:05:30|2133.2|2131.7|2132.96|2131.46|2133.2|2131.7|2132.96|2131.46|0
1649052360000|2022-04-04 06:06:00|2132.81|2131.31|2132.96|2131.46|2132.96|2131.46|2132.5|2131|0
1649052370000|2022-04-04 06:06:10|2132.89|2131.39|2132.96|2131.46|2132.96|2131.46|2132.73|2131.23|0
1649052380000|2022-04-04 06:06:20|2132.97|2131.47|2132.97|2131.47|2132.97|2131.47|2132.73|2131.23|0
1649052390000|2022-04-04 06:06:30|2132.89|2131.39|2132.97|2131.47|2132.97|2131.47|2132.73|2131.23|0
1649052410000|2022-04-04 06:06:50|2133.05|2131.55|2133.43|2131.93|2133.43|2131.93|2133.05|2131.55|0
1649052420000|2022-04-04 06:07:00|2133.28|2131.78|2132.97|2131.47|2133.28|2131.78|2132.97|2131.47|0
1649052430000|2022-04-04 06:07:10|2133.05|2131.55|2133.43|2131.93|2133.43|2131.93|2132.97|2131.47|0
1649052460000|2022-04-04 06:07:40|2133.44|2131.94|2133.43|2131.93|2133.44|2131.94|2133.43|2131.93|0
1649052470000|2022-04-04 06:07:50|2133.44|2131.94|2132.97|2131.47|2133.44|2131.94|2132.97|2131.47|0
1649052480000|2022-04-04 06:08:00|2132.98|2131.48|2132.97|2131.47|2132.98|2131.48|2132.97|2131.47|0
1649052490000|2022-04-04 06:08:10|2132.89|2131.39|2132.97|2131.47|2132.97|2131.47|2132.74|2131.24|0
1649052500000|2022-04-04 06:08:20|2132.82|2131.32|2132.51|2131.01|2132.82|2131.32|2132.51|2131.01|0
1649052520000|2022-04-04 06:08:40|2132.66|2131.16|2132.97|2131.47|2132.97|2131.47|2132.66|2131.16|0
1649052570000|2022-04-04 06:09:30|2132.9|2131.4|2132.98|2131.48|2132.98|2131.48|2132.74|2131.24|0
1649052590000|2022-04-04 06:09:50|2132.9|2131.4|2132.51|2131.01|2132.9|2131.4|2132.51|2131.01|0
1649052600000|2022-04-04 06:10:00|2132.67|2131.17|2132.98|2131.48|2132.98|2131.48|2132.67|2131.17|0
1649052610000|2022-04-04 06:10:10|2132.9|2131.4|2132.51|2131.01|2132.98|2131.48|2132.51|2131.01|0
1649052620000|2022-04-04 06:10:20|2132.43|2130.93|2132.05|2130.55|2132.51|2131.01|2132.05|2130.55|0
1649052630000|2022-04-04 06:10:30|2132.12|2130.62|2132.51|2131.01|2132.51|2131.01|2132.12|2130.62|0
1649052660000|2022-04-04 06:11:00|2132.35|2130.85|2132.04|2130.54|2132.51|2131.01|2132.04|2130.54|0
1649052670000|2022-04-04 06:11:10|2132.2|2130.7|2132.51|2131.01|2132.51|2131.01|2132.2|2130.7|0
1649052680000|2022-04-04 06:11:20|2132.43|2130.93|2132.28|2130.78|2132.43|2130.93|2132.28|2130.78|0
1649052690000|2022-04-04 06:11:30|2132.35|2130.85|2132.04|2130.54|2132.51|2131.01|2132.04|2130.54|0
1649052710000|2022-04-04 06:11:50|2132.2|2130.7|2132.28|2130.78|2132.51|2131.01|2132.2|2130.7|0
1649052720000|2022-04-04 06:12:00|2132.35|2130.85|2132.04|2130.54|2132.51|2131.01|2132.04|2130.54|0
1649052770000|2022-04-04 06:12:50|2131.88|2130.38|2131.57|2130.07|2131.88|2130.38|2131.57|2130.07|0
1649052780000|2022-04-04 06:13:00|2131.49|2129.99|2131.57|2130.07|2131.57|2130.07|2131.11|2129.61|0
1649052790000|2022-04-04 06:13:10|2131.34|2129.84|2131.11|2129.61|2131.34|2129.84|2131.11|2129.61|0
1649052800000|2022-04-04 06:13:20|2130.95|2129.45|2130.65|2129.15|2130.95|2129.45|2130.65|2129.15|0
1649052810000|2022-04-04 06:13:30|2130.72|2129.22|2130.72|2129.22|2130.88|2129.38|2130.65|2129.15|0
1649052820000|2022-04-04 06:13:40|2130.88|2129.38|2131.58|2130.08|2131.58|2130.08|2130.88|2129.38|0
1649052830000|2022-04-04 06:13:50|2131.5|2130|2131.58|2130.08|2131.58|2130.08|2131.34|2129.84|0
1649052840000|2022-04-04 06:14:00|2131.42|2129.92|2131.11|2129.61|2131.42|2129.92|2131.11|2129.61|0
1649052860000|2022-04-04 06:14:20|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|0
1649052870000|2022-04-04 06:14:30|2131.18|2129.68|2131.1|2129.6|2131.33|2129.83|2131.1|2129.6|0
1649052880000|2022-04-04 06:14:40|2131.26|2129.76|2131.1|2129.6|2131.57|2130.07|2131.1|2129.6|0
1649052890000|2022-04-04 06:14:50|2131.26|2129.76|2131.1|2129.6|2131.57|2130.07|2131.1|2129.6|0
1649052900000|2022-04-04 06:15:00|2131.18|2129.68|2131.1|2129.6|2131.33|2129.83|2131.1|2129.6|0
1649052910000|2022-04-04 06:15:10|2130.64|2129.14|2130.17|2128.67|2130.64|2129.14|2130.17|2128.67|0
1649052920000|2022-04-04 06:15:20|2130.09|2128.59|2130.17|2128.67|2130.17|2128.67|2129.94|2128.44|0
1649052930000|2022-04-04 06:15:30|2130.32|2128.82|2130.63|2129.13|2130.63|2129.13|2130.32|2128.82|0
1649052950000|2022-04-04 06:15:50|2130.79|2129.29|2131.09|2129.59|2131.1|2129.6|2130.63|2129.13|0
1649052960000|2022-04-04 06:16:00|2131.02|2129.52|2131.09|2129.59|2131.1|2129.6|2130.63|2129.13|0
1649052980000|2022-04-04 06:16:20|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|0
1649053010000|2022-04-04 06:16:50|2131.25|2129.75|2131.1|2129.6|2131.56|2130.06|2131.1|2129.6|0
1649053020000|2022-04-04 06:17:00|2130.94|2129.44|2130.63|2129.13|2130.94|2129.44|2130.63|2129.13|0
1649053060000|2022-04-04 06:17:40|2130.64|2129.14|2130.87|2129.37|2131.1|2129.6|2130.64|2129.14|0
1649053070000|2022-04-04 06:17:50|2131.1|2129.6|2131.1|2129.6|2131.1|2129.6|2130.87|2129.37|0
1649053090000|2022-04-04 06:18:10|2130.94|2129.44|2130.64|2129.14|2130.94|2129.44|2130.64|2129.14|0
1649053100000|2022-04-04 06:18:20|2130.63|2129.13|2130.63|2129.13|2130.64|2129.14|2130.63|2129.13|0
1649053110000|2022-04-04 06:18:30|2130.64|2129.14|2130.63|2129.13|2130.64|2129.14|2130.63|2129.13|0
1649053140000|2022-04-04 06:19:00|2130.56|2129.06|2130.32|2128.82|2130.56|2129.06|2130.32|2128.82|0
1649053150000|2022-04-04 06:19:10|2130.17|2128.67|2130.17|2128.67|2130.63|2129.13|2130.17|2128.67|0
1649053180000|2022-04-04 06:19:40|2130.09|2128.59|2130.17|2128.67|2130.17|2128.67|2129.71|2128.21|0
1649053190000|2022-04-04 06:19:50|2130.09|2128.59|2129.71|2128.21|2130.09|2128.59|2129.71|2128.21|0
1649053200000|2022-04-04 06:20:00|2129.7|2128.2|2129.2|2127.7|2129.7|2128.2|2129.2|2127.7|0
1649053240000|2022-04-04 06:20:40|2129.21|2127.71|2129.21|2127.71|2129.21|2127.71|2129.21|2127.71|0
1649053270000|2022-04-04 06:21:10|2129.29|2127.79|2129.67|2128.17|2129.67|2128.17|2129.29|2127.79|0
1649053280000|2022-04-04 06:21:20|2129.68|2128.18|2129.68|2128.18|2129.68|2128.18|2129.68|2128.18|0
1649053290000|2022-04-04 06:21:30|2129.67|2128.17|2130.14|2128.64|2130.14|2128.64|2129.67|2128.17|0
1649053340000|2022-04-04 06:22:20|2130.3|2128.8|2130.14|2128.64|2130.6|2129.1|2130.14|2128.64|0
1649053370000|2022-04-04 06:22:50|2130.3|2128.8|2130.61|2129.11|2130.61|2129.11|2130.3|2128.8|0
1649053380000|2022-04-04 06:23:00|2130.6|2129.1|2130.61|2129.11|2130.61|2129.11|2130.6|2129.1|0
1649053450000|2022-04-04 06:24:10|2130.76|2129.26|2130.84|2129.34|2131.07|2129.57|2130.61|2129.11|0
1649053460000|2022-04-04 06:24:20|2130.76|2129.26|2130.84|2129.34|2130.84|2129.34|2130.61|2129.11|0
1649053470000|2022-04-04 06:24:30|2130.92|2129.42|2130.84|2129.34|2131.07|2129.57|2130.84|2129.34|0
1649053480000|2022-04-04 06:24:40|2130.92|2129.42|2131.07|2129.57|2131.07|2129.57|2130.92|2129.42|0
1649053500000|2022-04-04 06:25:00|2131.15|2129.65|2131.07|2129.57|2131.3|2129.8|2131.07|2129.57|0
1649053520000|2022-04-04 06:25:20|2131.15|2129.65|2131.3|2129.8|2131.54|2130.04|2131.15|2129.65|0
1649053530000|2022-04-04 06:25:30|2131.38|2129.88|2131.54|2130.04|2131.54|2130.04|2131.38|2129.88|0
1649053540000|2022-04-04 06:25:40|2131.23|2129.73|2130.61|2129.11|2131.23|2129.73|2130.61|2129.11|0
1649053600000|2022-04-04 06:26:40|2130.53|2129.03|2130.61|2129.11|2130.61|2129.11|2130.14|2128.64|0
1649053610000|2022-04-04 06:26:50|2130.53|2129.03|2130.14|2128.64|2130.53|2129.03|2130.14|2128.64|0
1649053630000|2022-04-04 06:27:10|2129.98|2128.48|2129.68|2128.18|2129.98|2128.48|2129.68|2128.18|0
1649053670000|2022-04-04 06:27:50|2129.91|2128.41|2129.68|2128.18|2129.91|2128.41|2129.68|2128.18|0
1649053680000|2022-04-04 06:28:00|2129.67|2128.17|2129.67|2128.17|2129.67|2128.17|2129.67|2128.17|0
1649053690000|2022-04-04 06:28:10|2129.6|2128.1|2129.13|2127.63|2129.6|2128.1|2129.13|2127.63|0
1649053710000|2022-04-04 06:28:30|2128.98|2127.48|2129.13|2127.63|2129.13|2127.63|2128.67|2127.17|0
1649053750000|2022-04-04 06:29:10|2129.29|2127.79|2129.37|2127.87|2129.6|2128.1|2129.29|2127.79|0
1649053760000|2022-04-04 06:29:20|2129.13|2127.63|2129.37|2127.87|2129.37|2127.87|2129.13|2127.63|0
1649053780000|2022-04-04 06:29:40|2129.29|2127.79|2129.13|2127.63|2129.29|2127.79|2129.13|2127.63|0
1649053790000|2022-04-04 06:29:50|2129.14|2127.64|2129.14|2127.64|2129.14|2127.64|2129.14|2127.64|0
1649053800000|2022-04-04 06:30:00|2129.13|2127.63|2129.13|2127.63|2129.13|2127.63|2129.13|2127.63|0
1649053810000|2022-04-04 06:30:10|2128.98|2127.48|2128.67|2127.17|2128.98|2127.48|2128.67|2127.17|0
1649053820000|2022-04-04 06:30:20|2128.75|2127.25|2128.9|2127.4|2128.9|2127.4|2128.75|2127.25|0
1649053830000|2022-04-04 06:30:30|2128.98|2127.48|2129.13|2127.63|2129.13|2127.63|2128.9|2127.4|0
1649053840000|2022-04-04 06:30:40|2129.14|2127.64|2129.14|2127.64|2129.14|2127.64|2129.13|2127.63|0
1649053850000|2022-04-04 06:30:50|2129.21|2127.71|2129.13|2127.63|2129.6|2128.1|2129.13|2127.63|0
1649053860000|2022-04-04 06:31:00|2129.09|2127.59|2126.54|2125.14|2129.09|2127.59|2126.54|2125.14|0
1649053870000|2022-04-04 06:31:10|2126.41|2125.01|2126.41|2125.01|2126.54|2125.14|2126.41|2125.01|2
1649053880000|2022-04-04 06:31:20|2126.54|2125.14|2127.16|2125.76|2127.16|2125.76|2126.54|2125.14|2
1649053890000|2022-04-04 06:31:30|2127.41|2126.01|2127.41|2126.01|2127.41|2126.01|2127.41|2126.01|4
1649053920000|2022-04-04 06:32:00|2127.29|2125.89|2127.41|2126.01|2127.41|2126.01|2127.29|2125.89|1
1649053960000|2022-04-04 06:32:40|2127.54|2126.14|2128.66|2127.26|2128.66|2127.26|2127.54|2126.14|1
1649053980000|2022-04-04 06:33:00|2128.79|2127.39|2128.41|2127.01|2128.79|2127.39|2128.41|2127.01|1
1649054010000|2022-04-04 06:33:30|2128.04|2126.64|2128.04|2126.64|2128.04|2126.64|2128.04|2126.64|1
1649054020000|2022-04-04 06:33:40|2128.54|2127.14|2128.54|2127.14|2128.54|2127.14|2128.54|2127.14|0
1649054030000|2022-04-04 06:33:50|2128.66|2127.26|2128.79|2127.39|2128.79|2127.39|2128.66|2127.26|1
1649054040000|2022-04-04 06:34:00|2128.16|2126.76|2128.16|2126.76|2128.16|2126.76|2128.16|2126.76|0
1649054050000|2022-04-04 06:34:10|2128.91|2127.51|2128.91|2127.51|2128.91|2127.51|2128.91|2127.51|0
1649054100000|2022-04-04 06:35:00|2128.79|2127.39|2129.04|2127.64|2129.04|2127.64|2128.79|2127.39|1
1649054120000|2022-04-04 06:35:20|2128.91|2127.51|2128.91|2127.51|2128.91|2127.51|2128.91|2127.51|1
1649054220000|2022-04-04 06:37:00|2128.79|2127.39|2129.04|2127.64|2129.04|2127.64|2128.79|2127.39|1
1649054240000|2022-04-04 06:37:20|2128.91|2127.51|2129.41|2128.01|2129.41|2128.01|2128.91|2127.51|2
1649054260000|2022-04-04 06:37:40|2129.29|2127.89|2129.79|2128.39|2129.79|2128.39|2129.29|2127.89|1
1649054280000|2022-04-04 06:38:00|2129.41|2128.01|2129.16|2127.76|2129.41|2128.01|2129.16|2127.76|1
1649054340000|2022-04-04 06:39:00|2129.29|2127.89|2129.41|2128.01|2129.41|2128.01|2129.29|2127.89|0
1649054360000|2022-04-04 06:39:20|2129.04|2127.64|2129.04|2127.64|2129.04|2127.64|2129.04|2127.64|1
1649054390000|2022-04-04 06:39:50|2126.66|2125.26|2126.66|2125.26|2126.66|2125.26|2126.66|2125.26|1
1649054400000|2022-04-04 06:40:00|2127.91|2126.51|2127.54|2126.14|2127.91|2126.51|2127.54|2126.14|0
1649054420000|2022-04-04 06:40:20|2126.16|2124.76|2126.16|2124.76|2126.16|2124.76|2126.16|2124.76|1
1649054430000|2022-04-04 06:40:30|2126.41|2125.01|2126.54|2125.14|2126.54|2125.14|2126.41|2125.01|0
1649054440000|2022-04-04 06:40:40|2126.66|2125.26|2126.91|2125.51|2126.91|2125.51|2126.66|2125.26|0
1649054450000|2022-04-04 06:40:50|2127.16|2125.76|2127.41|2126.01|2127.41|2126.01|2127.16|2125.76|0
1649054460000|2022-04-04 06:41:00|2127.54|2126.14|2127.41|2126.01|2127.54|2126.14|2127.41|2126.01|0
1649054520000|2022-04-04 06:42:00|2127.54|2126.14|2127.29|2125.89|2127.54|2126.14|2127.29|2125.89|0
1649054580000|2022-04-04 06:43:00|2127.41|2126.01|2127.16|2125.76|2127.41|2126.01|2127.16|2125.76|0
1649054640000|2022-04-04 06:44:00|2127.29|2125.89|2127.04|2125.64|2127.29|2125.89|2127.04|2125.64|0
1649054660000|2022-04-04 06:44:20|2127.29|2125.89|2127.54|2126.14|2127.54|2126.14|2127.29|2125.89|0
1649054670000|2022-04-04 06:44:30|2127.66|2126.26|2127.66|2126.26|2127.66|2126.26|2127.66|2126.26|3
1649054680000|2022-04-04 06:44:40|2127.91|2126.51|2127.91|2126.51|2127.91|2126.51|2127.91|2126.51|0
1649054700000|2022-04-04 06:45:00|2127.79|2126.39|2127.79|2126.39|2127.79|2126.39|2127.79|2126.39|0
1649054760000|2022-04-04 06:46:00|2127.91|2126.51|2127.66|2126.26|2127.91|2126.51|2127.66|2126.26|0
1649054820000|2022-04-04 06:47:00|2127.79|2126.39|2127.54|2126.14|2127.79|2126.39|2127.54|2126.14|0
1649054860000|2022-04-04 06:47:40|2127.66|2126.26|2128.04|2126.64|2128.04|2126.64|2127.66|2126.26|2
1649054880000|2022-04-04 06:48:00|2127.91|2126.51|2127.91|2126.51|2127.91|2126.51|2127.91|2126.51|0
1649054940000|2022-04-04 06:49:00|2128.04|2126.64|2127.79|2126.39|2128.04|2126.64|2127.79|2126.39|0
1649055110000|2022-04-04 06:51:50|2128.16|2126.76|2128.16|2126.76|2128.16|2126.76|2128.16|2126.76|7
1649055120000|2022-04-04 06:52:00|2128.04|2126.64|2128.04|2126.64|2128.04|2126.64|2128.04|2126.64|0
1649055180000|2022-04-04 06:53:00|2128.16|2126.76|2128.04|2126.64|2128.16|2126.76|2128.04|2126.64|0
1649055220000|2022-04-04 06:53:40|2127.91|2126.51|2127.91|2126.51|2127.91|2126.51|2127.91|2126.51|14
1649055240000|2022-04-04 06:54:00|2127.79|2126.39|2127.79|2126.39|2127.79|2126.39|2127.79|2126.39|0
1649055260000|2022-04-04 06:54:20|2127.91|2126.51|2128.16|2126.76|2128.16|2126.76|2127.91|2126.51|2
1649055290000|2022-04-04 06:54:50|||||||||1
1649055300000|2022-04-04 06:55:00|2127.51|2126.01|2127.28|2125.78|2127.74|2126.24|2127.28|2125.78|0
1649055310000|2022-04-04 06:55:10|2127.44|2125.94|2127.74|2126.24|2127.75|2126.25|2127.44|2125.94|0
1649055320000|2022-04-04 06:55:20|2127.67|2126.17|2127.28|2125.78|2127.75|2126.25|2127.28|2125.78|0
1649055360000|2022-04-04 06:56:00|2127.34|2125.84|2127.34|2125.84|2127.34|2125.84|2127.34|2125.84|0
1649055370000|2022-04-04 06:56:10|2127.26|2125.76|2127.34|2125.84|2127.34|2125.84|2127.11|2125.61|0
1649055420000|2022-04-04 06:57:00|2127.19|2125.69|2126.42|2124.92|2127.19|2125.69|2126.41|2124.91|0
1649055440000|2022-04-04 06:57:20|2126.57|2125.07|2126.88|2125.38|2126.88|2125.38|2126.57|2125.07|0
1649055460000|2022-04-04 06:57:40|2126.87|2125.37|2126.88|2125.38|2126.88|2125.38|2126.87|2125.37|0
1649055490000|2022-04-04 06:58:10|2126.95|2125.45|2126.88|2125.38|2127.11|2125.61|2126.88|2125.38|0
1649055520000|2022-04-04 06:58:40|2126.87|2125.37|2126.87|2125.37|2126.87|2125.37|2126.87|2125.37|0
1649055530000|2022-04-04 06:58:50|2126.79|2125.29|2126.64|2125.14|2126.87|2125.37|2126.64|2125.14|0
1649055540000|2022-04-04 06:59:00|2126.56|2125.06|2126.87|2125.37|2126.87|2125.37|2126.41|2124.91|0
1649055550000|2022-04-04 06:59:10|2126.94|2125.44|2127.18|2125.68|2127.41|2125.91|2126.94|2125.44|0
1649055560000|2022-04-04 06:59:20|2127.17|2125.67|2127|2125.5|2127.41|2125.91|2126.94|2125.44|0
1649055570000|2022-04-04 06:59:30|2127.16|2125.66|2127.93|2126.43|2127.93|2126.43|2127.16|2125.66|0
1649055580000|2022-04-04 06:59:40|2127.94|2126.44|2128.4|2126.9|2128.87|2127.37|2127.94|2126.44|0
1649055590000|2022-04-04 06:59:50|2128.48|2126.98|2129.64|2128.14|2129.79|2128.29|2128.4|2126.9|0
1649055600000|2022-04-04 07:00:00|2129.79|2128.29|2124.34|2123.84|2130.03|2128.53|2124.34|2123.84|391
1649055610000|2022-04-04 07:00:10|2124.21|2123.71|2123.09|2122.59|2124.21|2123.71|2122.71|2122.21|344
1649055620000|2022-04-04 07:00:20|2123.21|2122.71|2128.09|2127.59|2129.71|2129.21|2123.09|2122.59|232
1649055630000|2022-04-04 07:00:30|2126.71|2126.21|2125.34|2124.84|2126.71|2126.21|2125.21|2124.71|96
1649055640000|2022-04-04 07:00:40|2125.21|2124.71|2125.59|2125.09|2126.21|2125.71|2125.09|2124.59|201
1649055650000|2022-04-04 07:00:50|2126.21|2125.71|2126.84|2126.34|2127.09|2126.59|2125.84|2125.34|117
1649055660000|2022-04-04 07:01:00|2127.34|2126.84|2124.59|2124.09|2127.34|2126.84|2124.21|2123.71|465
1649055670000|2022-04-04 07:01:10|2124.96|2124.46|2124.59|2124.09|2124.96|2124.46|2123.96|2123.46|128
1649055680000|2022-04-04 07:01:20|2124.71|2124.21|2125.09|2124.59|2125.96|2125.46|2124.59|2124.09|123
1649055690000|2022-04-04 07:01:30|2125.34|2124.84|2124.34|2123.84|2125.34|2124.84|2124.09|2123.59|159
1649055700000|2022-04-04 07:01:40|2124.59|2124.09|2122.34|2121.84|2124.59|2124.09|2122.34|2121.84|247
1649055710000|2022-04-04 07:01:50|2121.84|2121.34|2121.71|2121.21|2122.34|2121.84|2121.59|2121.09|227
1649055720000|2022-04-04 07:02:00|2121.59|2121.09|2120.46|2119.96|2122.21|2121.71|2120.34|2119.84|245
1649055730000|2022-04-04 07:02:10|2120.34|2119.84|2119.84|2119.34|2120.34|2119.84|2119.34|2118.84|276
1649055740000|2022-04-04 07:02:20|2119.59|2119.09|2120.21|2119.71|2120.21|2119.71|2118.71|2118.21|204
1649055750000|2022-04-04 07:02:30|2119.84|2119.34|2120.84|2120.34|2120.84|2120.34|2119.84|2119.34|42
1649055760000|2022-04-04 07:02:40|2121.21|2120.71|2121.09|2120.59|2121.71|2121.21|2120.59|2120.09|173
1649055770000|2022-04-04 07:02:50|2121.21|2120.71|2121.46|2120.96|2121.46|2120.96|2121.21|2120.71|152
1649055780000|2022-04-04 07:03:00|2121.34|2120.84|2121.84|2121.34|2121.96|2121.46|2120.96|2120.46|130
1649055790000|2022-04-04 07:03:10|2121.96|2121.46|2122.59|2122.09|2122.84|2122.34|2121.59|2121.09|72
1649055800000|2022-04-04 07:03:20|2122.84|2122.34|2122.21|2121.71|2123.09|2122.59|2122.09|2121.59|153
1649055810000|2022-04-04 07:03:30|2121.96|2121.46|2119.71|2119.21|2122.21|2121.71|2119.71|2119.21|165
1649055820000|2022-04-04 07:03:40|2119.96|2119.46|2122.46|2121.96|2122.46|2121.96|2119.96|2119.46|84
1649055830000|2022-04-04 07:03:50|2122.71|2122.21|2122.84|2122.34|2123.09|2122.59|2122.34|2121.84|98
1649055840000|2022-04-04 07:04:00|2123.34|2122.84|2123.84|2123.34|2123.84|2123.34|2123.09|2122.59|67
1649055850000|2022-04-04 07:04:10|2123.71|2123.21|2124.96|2124.46|2125.09|2124.59|2123.71|2123.21|48
1649055860000|2022-04-04 07:04:20|2125.09|2124.59|2125.59|2125.09|2125.84|2125.34|2124.96|2124.46|30
1649055870000|2022-04-04 07:04:30|2125.46|2124.96|2124.46|2123.96|2125.59|2125.09|2124.46|2123.96|71
1649055880000|2022-04-04 07:04:40|2124.21|2123.71|2124.59|2124.09|2124.59|2124.09|2124.09|2123.59|22
1649055890000|2022-04-04 07:04:50|2124.71|2124.21|2123.96|2123.46|2124.71|2124.21|2123.84|2123.34|34
1649055900000|2022-04-04 07:05:00|2123.46|2122.96|2124.09|2123.59|2124.46|2123.96|2123.09|2122.59|136
1649055910000|2022-04-04 07:05:10|2124.34|2123.84|2123.96|2123.46|2124.34|2123.84|2123.96|2123.46|35
1649055920000|2022-04-04 07:05:20|2123.84|2123.34|2122.46|2121.96|2123.84|2123.34|2122.46|2121.96|49
1649055930000|2022-04-04 07:05:30|2122.34|2121.84|2120.96|2120.46|2122.34|2121.84|2120.96|2120.46|44
1649055940000|2022-04-04 07:05:40|2120.84|2120.34|2120.46|2119.96|2120.96|2120.46|2120.34|2119.84|35
1649055950000|2022-04-04 07:05:50|2120.84|2120.34|2120.46|2119.96|2120.96|2120.46|2120.34|2119.84|67
1649055960000|2022-04-04 07:06:00|2120.71|2120.21|2120.84|2120.34|2120.96|2120.46|2119.84|2119.34|74
1649055970000|2022-04-04 07:06:10|2120.59|2120.09|2118.71|2118.21|2120.59|2120.09|2118.71|2118.21|98
1649055980000|2022-04-04 07:06:20|2117.59|2117.09|2117.34|2116.84|2118.21|2117.71|2117.21|2116.71|155
1649055990000|2022-04-04 07:06:30|2117.46|2116.96|2116.84|2116.34|2117.46|2116.96|2116.46|2115.96|90
1649056000000|2022-04-04 07:06:40|2116.34|2115.84|2115.96|2115.46|2116.34|2115.84|2115.59|2115.09|127
1649056010000|2022-04-04 07:06:50|2116.09|2115.59|2115.96|2115.46|2116.34|2115.84|2115.96|2115.46|32
1649056020000|2022-04-04 07:07:00|2115.84|2115.34|2115.96|2115.46|2116.96|2116.46|2115.21|2114.71|123
1649056030000|2022-04-04 07:07:10|2115.84|2115.34|2115.71|2115.21|2116.46|2115.96|2115.71|2115.21|90
1649056040000|2022-04-04 07:07:20|2115.59|2115.09|2114.96|2114.46|2115.59|2115.09|2114.71|2114.21|53
1649056050000|2022-04-04 07:07:30|2115.21|2114.71|2114.46|2113.96|2115.46|2114.96|2113.96|2113.46|106
1649056060000|2022-04-04 07:07:40|2114.59|2114.09|2113.84|2113.34|2114.84|2114.34|2113.71|2113.21|39
1649056070000|2022-04-04 07:07:50|2113.71|2113.21|2113.21|2112.71|2113.84|2113.34|2113.21|2112.71|51
1649056080000|2022-04-04 07:08:00|2113.09|2112.59|2113.21|2112.71|2113.21|2112.71|2112.34|2111.84|111
1649056090000|2022-04-04 07:08:10|2113.59|2113.09|2113.71|2113.21|2114.09|2113.59|2113.59|2113.09|67
1649056100000|2022-04-04 07:08:20|2113.59|2113.09|2113.21|2112.71|2113.59|2113.09|2112.71|2112.21|96
1649056110000|2022-04-04 07:08:30|2112.96|2112.46|2112.84|2112.34|2112.96|2112.46|2112.46|2111.96|54
1649056120000|2022-04-04 07:08:40|2112.71|2112.21|2111.21|2110.71|2112.71|2112.21|2111.09|2110.59|54
1649056130000|2022-04-04 07:08:50|2111.09|2110.59|2110.84|2110.34|2111.21|2110.71|2110.84|2110.34|55
1649056140000|2022-04-04 07:09:00|2110.71|2110.21|2110.71|2110.21|2111.21|2110.71|2110.09|2109.59|184
1649056150000|2022-04-04 07:09:10|2110.59|2110.09|2110.71|2110.21|2110.84|2110.34|2110.59|2110.09|31
1649056160000|2022-04-04 07:09:20|2110.96|2110.46|2111.46|2110.96|2111.46|2110.96|2110.84|2110.34|39
1649056170000|2022-04-04 07:09:30|2111.59|2111.09|2110.84|2110.34|2111.84|2111.34|2110.71|2110.21|38
1649056180000|2022-04-04 07:09:40|2110.96|2110.46|2109.71|2109.21|2111.34|2110.84|2109.71|2109.21|89
1649056190000|2022-04-04 07:09:50|2109.59|2109.09|2110.96|2110.46|2110.96|2110.46|2109.59|2109.09|50
1649056200000|2022-04-04 07:10:00|2111.21|2110.71|2109.09|2108.59|2111.21|2110.71|2109.09|2108.59|85
1649056210000|2022-04-04 07:10:10|2109.21|2108.71|2110.21|2109.71|2110.21|2109.71|2109.09|2108.59|80
1649056220000|2022-04-04 07:10:20|2110.09|2109.59|2108.96|2108.46|2110.21|2109.71|2108.96|2108.46|63
1649056230000|2022-04-04 07:10:30|2109.09|2108.59|2109.59|2109.09|2109.59|2109.09|2108.84|2108.34|59
1649056240000|2022-04-04 07:10:40|2109.71|2109.21|2109.09|2108.59|2109.71|2109.21|2108.96|2108.46|47
1649056250000|2022-04-04 07:10:50|2108.84|2108.34|2108.21|2107.71|2108.84|2108.34|2108.21|2107.71|35
1649056260000|2022-04-04 07:11:00|2107.96|2107.46|2107.84|2107.34|2108.46|2107.96|2107.71|2107.21|116
1649056270000|2022-04-04 07:11:10|2108.09|2107.59|2108.96|2108.46|2108.96|2108.46|2108.09|2107.59|34
1649056280000|2022-04-04 07:11:20|2109.09|2108.59|2107.34|2106.84|2109.09|2108.59|2107.34|2106.84|35
1649056290000|2022-04-04 07:11:30|2107.21|2106.71|2107.46|2106.96|2107.46|2106.96|2106.96|2106.46|47
1649056300000|2022-04-04 07:11:40|2107.59|2107.09|2106.84|2106.34|2107.71|2107.21|2106.71|2106.21|53
1649056310000|2022-04-04 07:11:50|2106.59|2106.09|2106.34|2105.84|2106.59|2106.09|2105.84|2105.34|104
1649056320000|2022-04-04 07:12:00|2106.59|2106.09|2105.09|2104.59|2106.59|2106.09|2105.09|2104.59|79
1649056330000|2022-04-04 07:12:10|2104.96|2104.46|2104.96|2104.46|2105.09|2104.59|2104.96|2104.46|28
1649056340000|2022-04-04 07:12:20|2105.09|2104.59|2105.59|2105.09|2105.71|2105.21|2104.96|2104.46|81
1649056350000|2022-04-04 07:12:30|2105.34|2104.84|2106.21|2105.71|2106.21|2105.71|2105.34|2104.84|98
1649056360000|2022-04-04 07:12:40|2106.09|2105.59|2105.96|2105.46|2106.71|2106.21|2105.96|2105.46|44
1649056370000|2022-04-04 07:12:50|2105.46|2104.96|2106.09|2105.59|2106.09|2105.59|2105.34|2104.84|73
1649056380000|2022-04-04 07:13:00|2105.84|2105.34|2105.34|2104.84|2106.09|2105.59|2104.96|2104.46|46
1649056390000|2022-04-04 07:13:10|2105.21|2104.71|2105.59|2105.09|2105.59|2105.09|2105.09|2104.59|38
1649056400000|2022-04-04 07:13:20|2106.09|2105.59|2106.09|2105.59|2106.21|2105.71|2105.71|2105.21|48
1649056410000|2022-04-04 07:13:30|2106.21|2105.71|2105.59|2105.09|2106.21|2105.71|2105.09|2104.59|50
1649056420000|2022-04-04 07:13:40|2105.71|2105.21|2105.84|2105.34|2105.84|2105.34|2105.34|2104.84|39
1649056430000|2022-04-04 07:13:50|2106.09|2105.59|2104.84|2104.34|2106.09|2105.59|2104.84|2104.34|78
1649056440000|2022-04-04 07:14:00|2104.96|2104.46|2104.09|2103.59|2104.96|2104.46|2104.09|2103.59|66
1649056450000|2022-04-04 07:14:10|2103.96|2103.46|2103.59|2103.09|2104.21|2103.71|2103.59|2103.09|66
1649056460000|2022-04-04 07:14:20|2103.71|2103.21|2102.59|2102.09|2103.71|2103.21|2102.59|2102.09|60
1649056470000|2022-04-04 07:14:30|2102.71|2102.21|2102.46|2101.96|2102.71|2102.21|2102.21|2101.71|24
1649056480000|2022-04-04 07:14:40|2102.34|2101.84|2101.84|2101.34|2102.34|2101.84|2101.84|2101.34|36
1649056490000|2022-04-04 07:14:50|2101.71|2101.21|2101.96|2101.46|2102.09|2101.59|2101.46|2100.96|112
1649056500000|2022-04-04 07:15:00|2101.84|2101.34|2102.21|2101.71|2102.71|2102.21|2101.46|2100.96|87
1649056510000|2022-04-04 07:15:10|2102.34|2101.84|2102.96|2102.46|2103.09|2102.59|2102.34|2101.84|104
1649056520000|2022-04-04 07:15:20|2102.84|2102.34|2102.21|2101.71|2102.84|2102.34|2102.09|2101.59|60
1649056530000|2022-04-04 07:15:30|2102.09|2101.59|2102.59|2102.09|2102.59|2102.09|2101.59|2101.09|49
1649056540000|2022-04-04 07:15:40|2102.46|2101.96|2102.21|2101.71|2102.59|2102.09|2102.09|2101.59|16
1649056550000|2022-04-04 07:15:50|2102.09|2101.59|2101.84|2101.34|2102.21|2101.71|2101.59|2101.09|39
1649056560000|2022-04-04 07:16:00|2101.96|2101.46|2103.34|2102.84|2103.71|2103.21|2101.96|2101.46|91
1649056570000|2022-04-04 07:16:10|2103.84|2103.34|2103.21|2102.71|2103.84|2103.34|2102.84|2102.34|61
1649056580000|2022-04-04 07:16:20|2103.09|2102.59|2103.84|2103.34|2103.84|2103.34|2102.84|2102.34|32
1649056590000|2022-04-04 07:16:30|2103.71|2103.21|2104.09|2103.59|2104.59|2104.09|2103.71|2103.21|55
1649056600000|2022-04-04 07:16:40|2104.34|2103.84|2104.71|2104.21|2104.71|2104.21|2103.84|2103.34|49
1649056610000|2022-04-04 07:16:50|2105.09|2104.59|2105.59|2105.09|2105.71|2105.21|2104.84|2104.34|42
1649056620000|2022-04-04 07:17:00|2105.46|2104.96|2105.21|2104.71|2105.59|2105.09|2104.96|2104.46|78
1649056630000|2022-04-04 07:17:10|2105.09|2104.59|2105.46|2104.96|2105.46|2104.96|2104.84|2104.34|62
1649056640000|2022-04-04 07:17:20|2105.34|2104.84|2105.71|2105.21|2105.84|2105.34|2105.34|2104.84|57
1649056650000|2022-04-04 07:17:30|2105.59|2105.09|2104.96|2104.46|2105.59|2105.09|2104.71|2104.21|38
1649056660000|2022-04-04 07:17:40|2104.71|2104.21|2104.71|2104.21|2104.96|2104.46|2104.59|2104.09|30
1649056670000|2022-04-04 07:17:50|2104.59|2104.09|2105.21|2104.71|2105.21|2104.71|2104.46|2103.96|35
1649056680000|2022-04-04 07:18:00|2105.84|2105.34|2105.46|2104.96|2105.84|2105.34|2105.09|2104.59|83
1649056690000|2022-04-04 07:18:10|2105.21|2104.71|2104.96|2104.46|2105.34|2104.84|2104.84|2104.34|23
1649056700000|2022-04-04 07:18:20|2104.59|2104.09|2104.71|2104.21|2105.09|2104.59|2104.59|2104.09|33
1649056710000|2022-04-04 07:18:30|2104.59|2104.09|2104.34|2103.84|2104.59|2104.09|2103.84|2103.34|39
1649056720000|2022-04-04 07:18:40|2104.59|2104.09|2104.09|2103.59|2104.59|2104.09|2103.71|2103.21|13
1649056730000|2022-04-04 07:18:50|2103.84|2103.34|2103.34|2102.84|2103.84|2103.34|2103.09|2102.59|36
1649056740000|2022-04-04 07:19:00|2103.59|2103.09|2103.21|2102.71|2103.59|2103.09|2102.96|2102.46|67
1649056750000|2022-04-04 07:19:10|2103.34|2102.84|2102.71|2102.21|2103.34|2102.84|2102.71|2102.21|37
1649056760000|2022-04-04 07:19:20|2102.59|2102.09|2103.21|2102.71|2103.34|2102.84|2102.21|2101.71|75
1649056770000|2022-04-04 07:19:30|2103.09|2102.59|2103.09|2102.59|2103.09|2102.59|2102.46|2101.96|53
1649056780000|2022-04-04 07:19:40|2102.84|2102.34|2102.71|2102.21|2103.21|2102.71|2102.71|2102.21|31
1649056790000|2022-04-04 07:19:50|2102.09|2101.59|2101.71|2101.21|2102.09|2101.59|2101.59|2101.09|42
1649056800000|2022-04-04 07:20:00|2101.09|2100.59|2101.84|2101.34|2101.96|2101.46|2101.09|2100.59|123
1649056810000|2022-04-04 07:20:10|2101.71|2101.21|2102.09|2101.59|2102.09|2101.59|2101.46|2100.96|93
1649056820000|2022-04-04 07:20:20|2101.96|2101.46|2101.84|2101.34|2102.09|2101.59|2101.59|2101.09|22
1649056830000|2022-04-04 07:20:30|2102.09|2101.59|2102.96|2102.46|2103.21|2102.71|2102.09|2101.59|48
1649056840000|2022-04-04 07:20:40|2103.09|2102.59|2103.34|2102.84|2103.34|2102.84|2102.84|2102.34|40
1649056850000|2022-04-04 07:20:50|2103.09|2102.59|2102.59|2102.09|2103.09|2102.59|2102.34|2101.84|28
1649056860000|2022-04-04 07:21:00|2102.71|2102.21|2102.59|2102.09|2103.09|2102.59|2102.46|2101.96|30
1649056870000|2022-04-04 07:21:10|2102.34|2101.84|2102.09|2101.59|2102.34|2101.84|2101.59|2101.09|49
1649056880000|2022-04-04 07:21:20|2102.34|2101.84|2102.96|2102.46|2103.09|2102.59|2102.09|2101.59|32
1649056890000|2022-04-04 07:21:30|2103.09|2102.59|2103.84|2103.34|2103.84|2103.34|2102.96|2102.46|48
1649056900000|2022-04-04 07:21:40|2103.59|2103.09|2103.96|2103.46|2103.96|2103.46|2103.59|2103.09|61
1649056910000|2022-04-04 07:21:50|2104.09|2103.59|2104.71|2104.21|2105.09|2104.59|2104.09|2103.59|47
1649056920000|2022-04-04 07:22:00|2105.09|2104.59|2104.34|2103.84|2105.09|2104.59|2104.09|2103.59|54
1649056930000|2022-04-04 07:22:10|2104.09|2103.59|2105.09|2104.59|2105.09|2104.59|2103.96|2103.46|33
1649056940000|2022-04-04 07:22:20|2104.96|2104.46|2104.59|2104.09|2105.09|2104.59|2104.59|2104.09|54
1649056950000|2022-04-04 07:22:30|2104.71|2104.21|2104.34|2103.84|2104.84|2104.34|2104.21|2103.71|79
1649056960000|2022-04-04 07:22:40|2104.46|2103.96|2104.34|2103.84|2104.84|2104.34|2104.34|2103.84|72
1649056970000|2022-04-04 07:22:50|2104.46|2103.96|2105.34|2104.84|2105.34|2104.84|2104.46|2103.96|29
1649056980000|2022-04-04 07:23:00|2105.09|2104.59|2105.59|2105.09|2105.71|2105.21|2105.09|2104.59|33
1649056990000|2022-04-04 07:23:10|2105.21|2104.71|2104.46|2103.96|2105.59|2105.09|2104.46|2103.96|25
1649057000000|2022-04-04 07:23:20|2104.34|2103.84|2103.46|2102.96|2104.34|2103.84|2103.34|2102.84|55
1649057010000|2022-04-04 07:23:30|2103.34|2102.84|2103.46|2102.96|2103.46|2102.96|2102.84|2102.34|15
1649057020000|2022-04-04 07:23:40|2103.59|2103.09|2103.71|2103.21|2103.96|2103.46|2103.46|2102.96|29
1649057030000|2022-04-04 07:23:50|2103.84|2103.34|2103.84|2103.34|2104.21|2103.71|2103.71|2103.21|21
1649057040000|2022-04-04 07:24:00|2103.59|2103.09|2104.84|2104.34|2105.09|2104.59|2103.59|2103.09|50
1649057050000|2022-04-04 07:24:10|2104.71|2104.21|2104.21|2103.71|2104.71|2104.21|2103.96|2103.46|29
1649057060000|2022-04-04 07:24:20|2104.34|2103.84|2103.96|2103.46|2104.59|2104.09|2103.96|2103.46|24
1649057070000|2022-04-04 07:24:30|2104.09|2103.59|2104.21|2103.71|2104.34|2103.84|2103.96|2103.46|5
1649057080000|2022-04-04 07:24:40|2104.46|2103.96|2104.21|2103.71|2104.46|2103.96|2104.09|2103.59|3
1649057090000|2022-04-04 07:24:50|2104.34|2103.84|2103.96|2103.46|2104.34|2103.84|2103.96|2103.46|17
1649057100000|2022-04-04 07:25:00|2103.71|2103.21|2103.21|2102.71|2103.84|2103.34|2103.21|2102.71|42
1649057110000|2022-04-04 07:25:10|2103.34|2102.84|2103.84|2103.34|2103.84|2103.34|2103.34|2102.84|30
1649057120000|2022-04-04 07:25:20|2103.34|2102.84|2102.46|2101.96|2103.46|2102.96|2102.46|2101.96|37
1649057130000|2022-04-04 07:25:30|2102.34|2101.84|2102.71|2102.21|2102.71|2102.21|2101.96|2101.46|61
1649057140000|2022-04-04 07:25:40|2102.59|2102.09|2102.46|2101.96|2102.71|2102.21|2102.34|2101.84|4
1649057150000|2022-04-04 07:25:50|2102.59|2102.09|2102.59|2102.09|2102.84|2102.34|2102.59|2102.09|8
1649057160000|2022-04-04 07:26:00|2102.21|2101.71|2102.34|2101.84|2102.84|2102.34|2102.21|2101.71|34
1649057170000|2022-04-04 07:26:10|2102.21|2101.71|2101.34|2100.84|2102.34|2101.84|2101.34|2100.84|31
1649057180000|2022-04-04 07:26:20|2101.21|2100.71|2101.34|2100.84|2101.46|2100.96|2100.84|2100.34|29
1649057190000|2022-04-04 07:26:30|2101.46|2100.96|2102.21|2101.71|2102.21|2101.71|2101.46|2100.96|19
1649057200000|2022-04-04 07:26:40|2102.34|2101.84|2101.71|2101.21|2102.34|2101.84|2101.59|2101.09|15
1649057210000|2022-04-04 07:26:50|2101.84|2101.34|2101.84|2101.34|2101.84|2101.34|2101.59|2101.09|5
1649057220000|2022-04-04 07:27:00|2101.71|2101.21|2100.96|2100.46|2101.84|2101.34|2100.84|2100.34|61
1649057230000|2022-04-04 07:27:10|2101.09|2100.59|2101.21|2100.71|2101.84|2101.34|2101.09|2100.59|57
1649057240000|2022-04-04 07:27:20|2101.34|2100.84|2101.59|2101.09|2101.59|2101.09|2101.09|2100.59|16
1649057250000|2022-04-04 07:27:30|2101.46|2100.96|2101.84|2101.34|2101.84|2101.34|2101.46|2100.96|73
1649057260000|2022-04-04 07:27:40|2101.71|2101.21|2102.59|2102.09|2102.59|2102.09|2101.71|2101.21|35
1649057270000|2022-04-04 07:27:50|2102.34|2101.84|2102.96|2102.46|2103.21|2102.71|2102.34|2101.84|72
1649057280000|2022-04-04 07:28:00|2103.21|2102.71|2102.96|2102.46|2103.34|2102.84|2102.96|2102.46|28
1649057290000|2022-04-04 07:28:10|2102.84|2102.34|2102.34|2101.84|2102.84|2102.34|2102.21|2101.71|20
1649057300000|2022-04-04 07:28:20|2102.46|2101.96|2103.09|2102.59|2103.21|2102.71|2102.09|2101.59|29
1649057310000|2022-04-04 07:28:30|2102.96|2102.46|2102.96|2102.46|2102.96|2102.46|2102.84|2102.34|17
1649057320000|2022-04-04 07:28:40|2103.09|2102.59|2103.09|2102.59|2103.59|2103.09|2102.96|2102.46|33
1649057330000|2022-04-04 07:28:50|2102.96|2102.46|2103.09|2102.59|2103.21|2102.71|2102.84|2102.34|3
1649057340000|2022-04-04 07:29:00|2103.21|2102.71|2103.34|2102.84|2103.34|2102.84|2102.46|2101.96|19
1649057350000|2022-04-04 07:29:10|2103.46|2102.96|2103.59|2103.09|2103.84|2103.34|2103.46|2102.96|26
1649057360000|2022-04-04 07:29:20|2103.71|2103.21|2103.71|2103.21|2104.09|2103.59|2103.59|2103.09|5
1649057370000|2022-04-04 07:29:30|2103.59|2103.09|2103.84|2103.34|2103.96|2103.46|2103.21|2102.71|78
1649057380000|2022-04-04 07:29:40|2103.96|2103.46|2103.21|2102.71|2103.96|2103.46|2102.96|2102.46|7
1649057390000|2022-04-04 07:29:50|2103.34|2102.84|2102.84|2102.34|2103.34|2102.84|2102.34|2101.84|37
1649057400000|2022-04-04 07:30:00|2102.59|2102.09|2103.34|2102.84|2103.59|2103.09|2102.46|2101.96|82
1649057410000|2022-04-04 07:30:10|2103.46|2102.96|2103.09|2102.59|2103.59|2103.09|2103.09|2102.59|33
1649057420000|2022-04-04 07:30:20|2102.96|2102.46|2102.34|2101.84|2102.96|2102.46|2102.21|2101.71|98
1649057430000|2022-04-04 07:30:30|2102.21|2101.71|2102.46|2101.96|2102.71|2102.21|2101.96|2101.46|83
1649057440000|2022-04-04 07:30:40|2102.96|2102.46|2102.84|2102.34|2103.21|2102.71|2102.84|2102.34|58
1649057450000|2022-04-04 07:30:50|2102.71|2102.21|2102.46|2101.96|2102.71|2102.21|2102.21|2101.71|72
1649057460000|2022-04-04 07:31:00|2102.59|2102.09|2103.09|2102.59|2103.09|2102.59|2102.46|2101.96|43
1649057470000|2022-04-04 07:31:10|2103.34|2102.84|2103.21|2102.71|2103.84|2103.34|2103.09|2102.59|56
1649057480000|2022-04-04 07:31:20|2103.34|2102.84|2103.46|2102.96|2103.84|2103.34|2103.34|2102.84|20
1649057490000|2022-04-04 07:31:30|2103.59|2103.09|2104.09|2103.59|2104.59|2104.09|2103.59|2103.09|60
1649057500000|2022-04-04 07:31:40|2104.34|2103.84|2104.09|2103.59|2104.59|2104.09|2104.09|2103.59|38
1649057510000|2022-04-04 07:31:50|2104.34|2103.84|2104.09|2103.59|2104.34|2103.84|2103.84|2103.34|36
1649057520000|2022-04-04 07:32:00|2103.96|2103.46|2103.84|2103.34|2103.96|2103.46|2103.59|2103.09|16
1649057530000|2022-04-04 07:32:10|2103.71|2103.21|2104.34|2103.84|2104.59|2104.09|2103.71|2103.21|43
1649057540000|2022-04-04 07:32:20|2104.21|2103.71|2104.96|2104.46|2105.21|2104.71|2104.21|2103.71|56
1649057550000|2022-04-04 07:32:30|2104.84|2104.34|2105.46|2104.96|2105.59|2105.09|2104.84|2104.34|34
1649057560000|2022-04-04 07:32:40|2105.59|2105.09|2105.09|2104.59|2105.59|2105.09|2105.09|2104.59|21
1649057570000|2022-04-04 07:32:50|2104.96|2104.46|2105.09|2104.59|2105.21|2104.71|2104.84|2104.34|7
1649057580000|2022-04-04 07:33:00|2104.96|2104.46|2104.59|2104.09|2104.96|2104.46|2104.46|2103.96|34
1649057590000|2022-04-04 07:33:10|2104.71|2104.21|2104.96|2104.46|2104.96|2104.46|2104.59|2104.09|25
1649057600000|2022-04-04 07:33:20|2104.84|2104.34|2104.84|2104.34|2104.84|2104.34|2104.59|2104.09|10
1649057610000|2022-04-04 07:33:30|2104.59|2104.09|2104.59|2104.09|2104.59|2104.09|2104.59|2104.09|6
1649057620000|2022-04-04 07:33:40|2104.84|2104.34|2104.84|2104.34|2104.84|2104.34|2104.59|2104.09|13
1649057630000|2022-04-04 07:33:50|2104.96|2104.46|2104.46|2103.96|2105.09|2104.59|2104.34|2103.84|20
1649057640000|2022-04-04 07:34:00|2104.21|2103.71|2104.59|2104.09|2104.84|2104.34|2104.21|2103.71|46
1649057650000|2022-04-04 07:34:10|2104.84|2104.34|2105.34|2104.84|2105.34|2104.84|2104.59|2104.09|25
1649057660000|2022-04-04 07:34:20|2105.21|2104.71|2105.21|2104.71|2105.59|2105.09|2105.09|2104.59|36
1649057670000|2022-04-04 07:34:30|2105.09|2104.59|2105.59|2105.09|2105.59|2105.09|2105.09|2104.59|23
1649057680000|2022-04-04 07:34:40|2105.46|2104.96|2106.09|2105.59|2106.09|2105.59|2105.46|2104.96|43
1649057690000|2022-04-04 07:34:50|2105.96|2105.46|2105.84|2105.34|2105.96|2105.46|2105.71|2105.21|4
1649057700000|2022-04-04 07:35:00|2105.71|2105.21|2106.34|2105.84|2106.34|2105.84|2105.71|2105.21|32
1649057710000|2022-04-04 07:35:10|2106.59|2106.09|2106.34|2105.84|2106.59|2106.09|2106.34|2105.84|22
1649057720000|2022-04-04 07:35:20|2106.21|2105.71|2106.46|2105.96|2106.71|2106.21|2106.21|2105.71|24
1649057730000|2022-04-04 07:35:30|2106.59|2106.09|2107.21|2106.71|2107.34|2106.84|2106.59|2106.09|128
1649057740000|2022-04-04 07:35:40|2107.09|2106.59|2107.34|2106.84|2107.34|2106.84|2106.84|2106.34|19
1649057750000|2022-04-04 07:35:50|2107.09|2106.59|2107.46|2106.96|2107.46|2106.96|2107.09|2106.59|28
1649057760000|2022-04-04 07:36:00|2107.34|2106.84|2105.84|2105.34|2107.34|2106.84|2105.84|2105.34|151
1649057770000|2022-04-04 07:36:10|2105.96|2105.46|2106.34|2105.84|2106.34|2105.84|2105.96|2105.46|13
1649057780000|2022-04-04 07:36:20|2106.46|2105.96|2106.21|2105.71|2106.59|2106.09|2106.09|2105.59|37
1649057790000|2022-04-04 07:36:30|2106.09|2105.59|2106.46|2105.96|2106.46|2105.96|2105.96|2105.46|28
1649057800000|2022-04-04 07:36:40|2106.34|2105.84|2106.71|2106.21|2106.84|2106.34|2106.34|2105.84|22
1649057810000|2022-04-04 07:36:50|2106.59|2106.09|2106.84|2106.34|2107.09|2106.59|2106.59|2106.09|19
1649057820000|2022-04-04 07:37:00|2106.59|2106.09|2106.46|2105.96|2106.71|2106.21|2106.46|2105.96|14
1649057830000|2022-04-04 07:37:10|2106.34|2105.84|2106.59|2106.09|2106.59|2106.09|2106.34|2105.84|12
1649057840000|2022-04-04 07:37:20|2106.71|2106.21|2106.84|2106.34|2106.84|2106.34|2106.59|2106.09|8
1649057850000|2022-04-04 07:37:30|2106.96|2106.46|2106.84|2106.34|2106.96|2106.46|2106.84|2106.34|6
1649057860000|2022-04-04 07:37:40|2106.96|2106.46|2107.09|2106.59|2107.09|2106.59|2106.84|2106.34|6
1649057870000|2022-04-04 07:37:50|2107.21|2106.71|2107.21|2106.71|2107.34|2106.84|2107.21|2106.71|4
1649057880000|2022-04-04 07:38:00|2107.34|2106.84|2106.96|2106.46|2107.34|2106.84|2106.46|2105.96|95
1649057890000|2022-04-04 07:38:10|2107.09|2106.59|2107.59|2107.09|2107.59|2107.09|2106.96|2106.46|23
1649057900000|2022-04-04 07:38:20|2107.46|2106.96|2106.46|2105.96|2107.46|2106.96|2106.46|2105.96|10
1649057910000|2022-04-04 07:38:30|2106.59|2106.09|2106.59|2106.09|2106.96|2106.46|2106.59|2106.09|29
1649057920000|2022-04-04 07:38:40|2106.84|2106.34|2106.59|2106.09|2106.84|2106.34|2106.46|2105.96|14
1649057930000|2022-04-04 07:38:50|2106.71|2106.21|2106.84|2106.34|2106.84|2106.34|2106.59|2106.09|28
1649057940000|2022-04-04 07:39:00|2106.71|2106.21|2107.34|2106.84|2107.34|2106.84|2106.59|2106.09|26
1649057950000|2022-04-04 07:39:10|2107.46|2106.96|2107.59|2107.09|2107.84|2107.34|2107.34|2106.84|19
1649057960000|2022-04-04 07:39:20|2107.46|2106.96|2107.84|2107.34|2107.84|2107.34|2107.46|2106.96|9
1649057970000|2022-04-04 07:39:30|2108.09|2107.59|2107.84|2107.34|2108.21|2107.71|2107.84|2107.34|28
1649057980000|2022-04-04 07:39:40|2107.96|2107.46|2107.96|2107.46|2108.21|2107.71|2107.84|2107.34|36
1649057990000|2022-04-04 07:39:50|2108.09|2107.59|2108.21|2107.71|2108.21|2107.71|2107.96|2107.46|5
1649058000000|2022-04-04 07:40:00|2108.47|2107.97|2108.85|2108.35|2109.1|2108.6|2108.47|2107.97|42
1649058010000|2022-04-04 07:40:10|2108.97|2108.47|2108.97|2108.47|2109.1|2108.6|2108.85|2108.35|23
1649058020000|2022-04-04 07:40:20|2109.1|2108.6|2108.97|2108.47|2109.6|2109.1|2108.97|2108.47|65
1649058030000|2022-04-04 07:40:30|2108.85|2108.35|2108.6|2108.1|2108.85|2108.35|2108.47|2107.97|46
1649058040000|2022-04-04 07:40:40|2108.85|2108.35|2108.85|2108.35|2109.22|2108.72|2108.85|2108.35|65
1649058050000|2022-04-04 07:40:50|2108.6|2108.1|2108.85|2108.35|2108.85|2108.35|2108.35|2107.85|71
1649058060000|2022-04-04 07:41:00|2108.72|2108.22|2108.47|2107.97|2108.72|2108.22|2108.35|2107.85|42
1649058070000|2022-04-04 07:41:10|2108.35|2107.85|2108.6|2108.1|2108.6|2108.1|2108.35|2107.85|43
1649058080000|2022-04-04 07:41:20|2108.47|2107.97|2109.1|2108.6|2109.22|2108.72|2108.47|2107.97|65
1649058090000|2022-04-04 07:41:30|2109.35|2108.85|2109.35|2108.85|2109.35|2108.85|2109.22|2108.72|16
1649058100000|2022-04-04 07:41:40|2109.6|2109.1|2109.35|2108.85|2109.72|2109.22|2109.35|2108.85|20
1649058110000|2022-04-04 07:41:50|2109.47|2108.97|2109.47|2108.97|2109.6|2109.1|2109.35|2108.85|21
1649058120000|2022-04-04 07:42:00|2109.6|2109.1|2109.35|2108.85|2109.85|2109.35|2109.35|2108.85|45
1649058130000|2022-04-04 07:42:10|2109.22|2108.72|2108.97|2108.47|2109.22|2108.72|2108.97|2108.47|20
1649058140000|2022-04-04 07:42:20|2109.1|2108.6|2108.35|2107.85|2109.1|2108.6|2108.35|2107.85|51
1649058150000|2022-04-04 07:42:30|2108.1|2107.6|2108.47|2107.97|2108.47|2107.97|2108.1|2107.6|17
1649058160000|2022-04-04 07:42:40|2108.35|2107.85|2108.97|2108.47|2108.97|2108.47|2108.35|2107.85|10
1649058170000|2022-04-04 07:42:50|2109.1|2108.6|2109.47|2108.97|2109.47|2108.97|2109.1|2108.6|14
1649058180000|2022-04-04 07:43:00|2109.6|2109.1|2108.85|2108.35|2109.6|2109.1|2108.35|2107.85|51
1649058190000|2022-04-04 07:43:10|2108.97|2108.47|2108.35|2107.85|2108.97|2108.47|2108.35|2107.85|67
1649058200000|2022-04-04 07:43:20|2108.1|2107.6|2108.1|2107.6|2108.1|2107.6|2107.85|2107.35|20
1649058210000|2022-04-04 07:43:30|2107.85|2107.35|2108.1|2107.6|2108.1|2107.6|2107.85|2107.35|6
1649058220000|2022-04-04 07:43:40|2107.97|2107.47|2107.6|2107.1|2108.1|2107.6|2107.6|2107.1|73
1649058230000|2022-04-04 07:43:50|2107.47|2106.97|2107.85|2107.35|2107.85|2107.35|2107.1|2106.6|77
1649058240000|2022-04-04 07:44:00|2108.1|2107.6|2108.47|2107.97|2108.72|2108.22|2108.1|2107.6|32
1649058250000|2022-04-04 07:44:10|2108.35|2107.85|2108.85|2108.35|2108.97|2108.47|2108.35|2107.85|14
1649058260000|2022-04-04 07:44:20|2108.72|2108.22|2108.72|2108.22|2108.72|2108.22|2108.6|2108.1|22
1649058270000|2022-04-04 07:44:30|2108.85|2108.35|2108.85|2108.35|2108.85|2108.35|2108.85|2108.35|12
1649058280000|2022-04-04 07:44:40|2108.97|2108.47|2109.72|2109.22|2109.72|2109.22|2108.97|2108.47|36
1649058290000|2022-04-04 07:44:50|2109.6|2109.1|2108.85|2108.35|2109.72|2109.22|2108.85|2108.35|35
1649058300000|2022-04-04 07:45:00|2108.72|2108.22|2108.35|2107.85|2108.97|2108.47|2108.1|2107.6|59
1649058310000|2022-04-04 07:45:10|2108.47|2107.97|2109.35|2108.85|2109.35|2108.85|2108.47|2107.97|21
1649058320000|2022-04-04 07:45:20|2109.1|2108.6|2108.97|2108.47|2109.22|2108.72|2108.72|2108.22|19
1649058330000|2022-04-04 07:45:30|2109.1|2108.6|2109.22|2108.72|2109.22|2108.72|2108.97|2108.47|15
1649058340000|2022-04-04 07:45:40|2109.35|2108.85|2109.1|2108.6|2109.47|2108.97|2109.1|2108.6|9
1649058350000|2022-04-04 07:45:50|2109.35|2108.85|2108.85|2108.35|2109.35|2108.85|2108.85|2108.35|12
1649058360000|2022-04-04 07:46:00|2108.97|2108.47|2109.47|2108.97|2109.6|2109.1|2108.97|2108.47|28
1649058370000|2022-04-04 07:46:10|2109.6|2109.1|2109.72|2109.22|2109.85|2109.35|2109.47|2108.97|10
1649058380000|2022-04-04 07:46:20|2109.85|2109.35|2109.6|2109.1|2109.85|2109.35|2109.6|2109.1|4
1649058390000|2022-04-04 07:46:30|2109.72|2109.22|2110.47|2109.97|2110.6|2110.1|2109.72|2109.22|154
1649058400000|2022-04-04 07:46:40|2110.22|2109.72|2110.47|2109.97|2110.85|2110.35|2110.22|2109.72|84
1649058410000|2022-04-04 07:46:50|2110.35|2109.85|2110.85|2110.35|2110.85|2110.35|2110.35|2109.85|22
1649058420000|2022-04-04 07:47:00|2110.72|2110.22|2110.1|2109.6|2110.72|2110.22|2109.97|2109.47|33
1649058430000|2022-04-04 07:47:10|2110.35|2109.85|2109.85|2109.35|2110.47|2109.97|2109.85|2109.35|50
1649058440000|2022-04-04 07:47:20|2109.72|2109.22|2110.35|2109.85|2110.47|2109.97|2109.72|2109.22|7
1649058450000|2022-04-04 07:47:30|2110.47|2109.97|2110.72|2110.22|2110.72|2110.22|2110.35|2109.85|12
1649058460000|2022-04-04 07:47:40|2110.85|2110.35|2110.72|2110.22|2111.1|2110.6|2110.35|2109.85|34
1649058470000|2022-04-04 07:47:50|2110.6|2110.1|2111.1|2110.6|2111.1|2110.6|2110.6|2110.1|14
1649058480000|2022-04-04 07:48:00|2110.72|2110.22|2110.47|2109.97|2110.85|2110.35|2110.47|2109.97|26
1649058490000|2022-04-04 07:48:10|2110.35|2109.85|2110.72|2110.22|2110.72|2110.22|2110.1|2109.6|15
1649058500000|2022-04-04 07:48:20|2110.6|2110.1|2110.85|2110.35|2111.1|2110.6|2110.6|2110.1|6
1649058510000|2022-04-04 07:48:30|2110.6|2110.1|2110.6|2110.1|2110.6|2110.1|2110.6|2110.1|2
1649058520000|2022-04-04 07:48:40|2110.22|2109.72|2110.35|2109.85|2110.35|2109.85|2110.22|2109.72|7
1649058530000|2022-04-04 07:48:50|2110.6|2110.1|2110.6|2110.1|2110.6|2110.1|2110.35|2109.85|15
1649058540000|2022-04-04 07:49:00|2110.35|2109.85|2110.22|2109.72|2110.35|2109.85|2110.1|2109.6|6
1649058550000|2022-04-04 07:49:10|2110.1|2109.6|2109.6|2109.1|2110.1|2109.6|2109.6|2109.1|34
1649058560000|2022-04-04 07:49:20|2109.85|2109.35|2109.6|2109.1|2109.85|2109.35|2109.6|2109.1|17
1649058570000|2022-04-04 07:49:30|2109.35|2108.85|2109.85|2109.35|2109.85|2109.35|2109.35|2108.85|36
1649058580000|2022-04-04 07:49:40|2110.22|2109.72|2110.6|2110.1|2110.6|2110.1|2110.22|2109.72|38
1649058590000|2022-04-04 07:49:50|2110.72|2110.22|2110.85|2110.35|2110.97|2110.47|2110.6|2110.1|15
1649058600000|2022-04-04 07:50:00|2110.72|2110.22|2110.97|2110.47|2111.1|2110.6|2110.72|2110.22|23
1649058610000|2022-04-04 07:50:10|2111.1|2110.6|2110.97|2110.47|2111.1|2110.6|2110.85|2110.35|7
1649058620000|2022-04-04 07:50:20|2111.1|2110.6|2111.6|2111.1|2111.72|2111.22|2111.1|2110.6|12
1649058630000|2022-04-04 07:50:30|2111.35|2110.85|2111.47|2110.97|2111.47|2110.97|2111.35|2110.85|14
1649058640000|2022-04-04 07:50:40|2111.35|2110.85|2111.6|2111.1|2112.1|2111.6|2111.35|2110.85|83
1649058650000|2022-04-04 07:50:50|2111.47|2110.97|2111.6|2111.1|2111.85|2111.35|2111.47|2110.97|23
1649058660000|2022-04-04 07:51:00|2111.72|2111.22|2112.47|2111.97|2112.72|2112.22|2111.72|2111.22|49
1649058670000|2022-04-04 07:51:10|2112.35|2111.85|2112.6|2112.1|2112.72|2112.22|2112.35|2111.85|22
1649058680000|2022-04-04 07:51:20|2112.72|2112.22|2112.85|2112.35|2112.85|2112.35|2112.72|2112.22|11
1649058690000|2022-04-04 07:51:30|2112.72|2112.22|2113.1|2112.6|2113.47|2112.97|2112.72|2112.22|95
1649058700000|2022-04-04 07:51:40|2112.97|2112.47|2112.85|2112.35|2113.1|2112.6|2112.85|2112.35|19
1649058710000|2022-04-04 07:51:50|2112.72|2112.22|2112.6|2112.1|2112.72|2112.22|2112.47|2111.97|39
1649058720000|2022-04-04 07:52:00|2112.72|2112.22|2112.97|2112.47|2113.1|2112.6|2112.35|2111.85|36
1649058730000|2022-04-04 07:52:10|2112.85|2112.35|2113.22|2112.72|2113.22|2112.72|2112.85|2112.35|19
1649058740000|2022-04-04 07:52:20|2113.1|2112.6|2112.72|2112.22|2113.35|2112.85|2112.72|2112.22|19
1649058750000|2022-04-04 07:52:30|2112.85|2112.35|2112.85|2112.35|2112.85|2112.35|2112.6|2112.1|10
1649058760000|2022-04-04 07:52:40|2113.1|2112.6|2113.1|2112.6|2113.35|2112.85|2112.97|2112.47|10
1649058770000|2022-04-04 07:52:50|2112.97|2112.47|2113.1|2112.6|2113.1|2112.6|2112.97|2112.47|0
1649058780000|2022-04-04 07:53:00|2112.97|2112.47|2113.35|2112.85|2113.35|2112.85|2112.85|2112.35|15
1649058790000|2022-04-04 07:53:10|2113.47|2112.97|2113.85|2113.35|2113.85|2113.35|2113.35|2112.85|35
1649058800000|2022-04-04 07:53:20|2113.6|2113.1|2113.35|2112.85|2113.72|2113.22|2113.35|2112.85|6
1649058810000|2022-04-04 07:53:30|2113.6|2113.1|2113.72|2113.22|2113.72|2113.22|2113.6|2113.1|3
1649058820000|2022-04-04 07:53:40|2113.85|2113.35|2113.6|2113.1|2113.85|2113.35|2113.6|2113.1|11
1649058830000|2022-04-04 07:53:50|2113.72|2113.22|2113.85|2113.35|2113.85|2113.35|2113.72|2113.22|22
1649058840000|2022-04-04 07:54:00|2114.1|2113.6|2113.85|2113.35|2114.1|2113.6|2113.85|2113.35|21
1649058850000|2022-04-04 07:54:10|2113.72|2113.22|2113.85|2113.35|2113.85|2113.35|2113.35|2112.85|19
1649058860000|2022-04-04 07:54:20|2113.97|2113.47|2113.85|2113.35|2114.1|2113.6|2113.85|2113.35|1
1649058870000|2022-04-04 07:54:30|2113.6|2113.1|2113.6|2113.1|2113.6|2113.1|2113.6|2113.1|15
1649058880000|2022-04-04 07:54:40|2113.47|2112.97|2113.35|2112.85|2113.47|2112.97|2113.1|2112.6|21
1649058890000|2022-04-04 07:54:50|2113.47|2112.97|2113.35|2112.85|2113.47|2112.97|2113.22|2112.72|39
1649058900000|2022-04-04 07:55:00|2113.6|2113.1|2113.6|2113.1|2113.6|2113.1|2113.47|2112.97|12
1649058910000|2022-04-04 07:55:10|2113.85|2113.35|2114.1|2113.6|2114.1|2113.6|2113.85|2113.35|7
1649058920000|2022-04-04 07:55:20|2114.35|2113.85|2114.1|2113.6|2114.35|2113.85|2114.1|2113.6|19
1649058930000|2022-04-04 07:55:30|2113.97|2113.47|2113.1|2112.6|2113.97|2113.47|2113.1|2112.6|11
1649058940000|2022-04-04 07:55:40|2113.35|2112.85|2113.22|2112.72|2113.35|2112.85|2113.22|2112.72|9
1649058950000|2022-04-04 07:55:50|2113.1|2112.6|2113.35|2112.85|2113.35|2112.85|2113.1|2112.6|15
1649058960000|2022-04-04 07:56:00|2113.6|2113.1|2113.72|2113.22|2114.1|2113.6|2113.6|2113.1|52
1649058970000|2022-04-04 07:56:10|2113.6|2113.1|2113.6|2113.1|2113.6|2113.1|2113.6|2113.1|0
1649058980000|2022-04-04 07:56:20|2113.35|2112.85|2113.35|2112.85|2113.6|2113.1|2113.35|2112.85|13
1649058990000|2022-04-04 07:56:30|2113.47|2112.97|2113.97|2113.47|2113.97|2113.47|2113.47|2112.97|24
1649059000000|2022-04-04 07:56:40|2113.85|2113.35|2113.1|2112.6|2113.85|2113.35|2113.1|2112.6|33
1649059010000|2022-04-04 07:56:50|2113.22|2112.72|2113.1|2112.6|2113.35|2112.85|2113.1|2112.6|9
1649059020000|2022-04-04 07:57:00|2112.97|2112.47|2112.6|2112.1|2112.97|2112.47|2112.47|2111.97|41
1649059030000|2022-04-04 07:57:10|2112.85|2112.35|2112.85|2112.35|2112.97|2112.47|2112.85|2112.35|58
1649059040000|2022-04-04 07:57:20|2112.97|2112.47|2112.85|2112.35|2113.1|2112.6|2112.85|2112.35|25
1649059050000|2022-04-04 07:57:30|2113.1|2112.6|2112.97|2112.47|2113.1|2112.6|2112.85|2112.35|6
1649059060000|2022-04-04 07:57:40|2113.35|2112.85|2113.47|2112.97|2113.47|2112.97|2113.35|2112.85|21
1649059070000|2022-04-04 07:57:50|2113.35|2112.85|2112.6|2112.1|2113.35|2112.85|2112.6|2112.1|265
1649059080000|2022-04-04 07:58:00|2112.47|2111.97|2112.35|2111.85|2112.47|2111.97|2112.1|2111.6|76
1649059090000|2022-04-04 07:58:10|2112.47|2111.97|2112.6|2112.1|2112.72|2112.22|2112.35|2111.85|31
1649059100000|2022-04-04 07:58:20|2112.47|2111.97|2112.1|2111.6|2112.47|2111.97|2112.1|2111.6|26
1649059110000|2022-04-04 07:58:30|2112.22|2111.72|2112.6|2112.1|2112.72|2112.22|2112.1|2111.6|26
1649059120000|2022-04-04 07:58:40|2112.47|2111.97|2112.72|2112.22|2112.72|2112.22|2112.47|2111.97|5
1649059130000|2022-04-04 07:58:50|2112.6|2112.1|2112.72|2112.22|2112.72|2112.22|2112.47|2111.97|3
1649059140000|2022-04-04 07:59:00|2112.85|2112.35|2112.47|2111.97|2112.85|2112.35|2112.47|2111.97|9
1649059150000|2022-04-04 07:59:10|2112.6|2112.1|2112.6|2112.1|2112.6|2112.1|2112.6|2112.1|0
1649059160000|2022-04-04 07:59:20|2112.47|2111.97|2112.35|2111.85|2112.47|2111.97|2112.35|2111.85|10
1649059170000|2022-04-04 07:59:30|2112.47|2111.97|2112.72|2112.22|2112.85|2112.35|2112.35|2111.85|13
1649059180000|2022-04-04 07:59:40|2112.85|2112.35|2112.6|2112.1|2113.1|2112.6|2112.47|2111.97|17
1649059190000|2022-04-04 07:59:50|2112.47|2111.97|2112.6|2112.1|2112.72|2112.22|2112.47|2111.97|11
1649059200000|2022-04-04 08:00:00|2112.72|2112.22|2112.6|2112.1|2112.97|2112.47|2112.6|2112.1|19
1649059210000|2022-04-04 08:00:10|2112.72|2112.22|2113.22|2112.72|2113.22|2112.72|2112.72|2112.22|27
1649059220000|2022-04-04 08:00:20|2113.35|2112.85|2113.6|2113.1|2113.6|2113.1|2113.35|2112.85|26
1649059230000|2022-04-04 08:00:30|2113.47|2112.97|2113.6|2113.1|2113.6|2113.1|2113.47|2112.97|23
1649059240000|2022-04-04 08:00:40|2113.72|2113.22|2113.47|2112.97|2113.85|2113.35|2113.22|2112.72|41
1649059250000|2022-04-04 08:00:50|2113.35|2112.85|2112.85|2112.35|2113.47|2112.97|2112.72|2112.22|14
1649059260000|2022-04-04 08:01:00|2113.1|2112.6|2112.97|2112.47|2113.1|2112.6|2112.97|2112.47|18
1649059270000|2022-04-04 08:01:10|2113.1|2112.6|2111.85|2111.35|2113.1|2112.6|2111.47|2110.97|56
1649059280000|2022-04-04 08:01:20|2111.72|2111.22|2111.97|2111.47|2112.1|2111.6|2111.6|2111.1|63
1649059290000|2022-04-04 08:01:30|2111.85|2111.35|2111.1|2110.6|2111.97|2111.47|2110.47|2109.97|75
1649059300000|2022-04-04 08:01:40|2110.85|2110.35|2110.72|2110.22|2111.1|2110.6|2110.6|2110.1|47
1649059310000|2022-04-04 08:01:50|2110.85|2110.35|2110.72|2110.22|2111.1|2110.6|2110.47|2109.97|25
1649059320000|2022-04-04 08:02:00|2110.85|2110.35|2110.47|2109.97|2110.85|2110.35|2110.47|2109.97|10
1649059330000|2022-04-04 08:02:10|2110.35|2109.85|2110.1|2109.6|2110.47|2109.97|2109.97|2109.47|33
1649059340000|2022-04-04 08:02:20|2109.97|2109.47|2109.22|2108.72|2110.1|2109.6|2108.97|2108.47|76
1649059350000|2022-04-04 08:02:30|2109.1|2108.6|2109.35|2108.85|2109.72|2109.22|2109.1|2108.6|15
1649059360000|2022-04-04 08:02:40|2109.22|2108.72|2108.85|2108.35|2109.22|2108.72|2108.6|2108.1|30
1649059370000|2022-04-04 08:02:50|2109.1|2108.6|2109.97|2109.47|2110.1|2109.6|2109.1|2108.6|35
1649059380000|2022-04-04 08:03:00|2110.1|2109.6|2109.97|2109.47|2110.35|2109.85|2109.85|2109.35|36
1649059390000|2022-04-04 08:03:10|2109.85|2109.35|2109.72|2109.22|2109.85|2109.35|2109.6|2109.1|7
1649059400000|2022-04-04 08:03:20|2109.85|2109.35|2109.35|2108.85|2109.85|2109.35|2109.22|2108.72|10
1649059410000|2022-04-04 08:03:30|2109.22|2108.72|2109.22|2108.72|2109.22|2108.72|2108.6|2108.1|32
1649059420000|2022-04-04 08:03:40|2109.1|2108.6|2109.47|2108.97|2109.85|2109.35|2108.97|2108.47|33
1649059430000|2022-04-04 08:03:50|2109.35|2108.85|2108.72|2108.22|2109.35|2108.85|2108.6|2108.1|20
1649059440000|2022-04-04 08:04:00|2108.6|2108.1|2109.1|2108.6|2109.1|2108.6|2108.6|2108.1|21
1649059450000|2022-04-04 08:04:10|2108.97|2108.47|2109.22|2108.72|2109.35|2108.85|2108.97|2108.47|5
1649059460000|2022-04-04 08:04:20|2109.35|2108.85|2108.97|2108.47|2109.35|2108.85|2108.72|2108.22|13
1649059470000|2022-04-04 08:04:30|2108.85|2108.35|2108.6|2108.1|2108.97|2108.47|2108.47|2107.97|20
1649059480000|2022-04-04 08:04:40|2108.72|2108.22|2108.97|2108.47|2109.1|2108.6|2108.47|2107.97|8
1649059490000|2022-04-04 08:04:50|2109.1|2108.6|2109.6|2109.1|2109.6|2109.1|2109.1|2108.6|43
1649059500000|2022-04-04 08:05:00|2109.47|2108.97|2109.22|2108.72|2109.85|2109.35|2109.1|2108.6|45
1649059510000|2022-04-04 08:05:10|2109.1|2108.6|2108.85|2108.35|2109.35|2108.85|2108.85|2108.35|37
1649059520000|2022-04-04 08:05:20|2108.72|2108.22|2109.85|2109.35|2109.85|2109.35|2108.72|2108.22|26
1649059530000|2022-04-04 08:05:30|2109.72|2109.22|2110.22|2109.72|2110.22|2109.72|2109.72|2109.22|25
1649059540000|2022-04-04 08:05:40|2110.35|2109.85|2109.72|2109.22|2110.35|2109.85|2109.6|2109.1|22
1649059550000|2022-04-04 08:05:50|2109.6|2109.1|2109.97|2109.47|2109.97|2109.47|2109.47|2108.97|16
1649059560000|2022-04-04 08:06:00|2110.22|2109.72|2109.97|2109.47|2110.22|2109.72|2109.85|2109.35|25
1649059570000|2022-04-04 08:06:10|2110.1|2109.6|2109.72|2109.22|2110.22|2109.72|2109.72|2109.22|19
1649059580000|2022-04-04 08:06:20|2109.85|2109.35|2109.97|2109.47|2110.1|2109.6|2109.72|2109.22|7
1649059590000|2022-04-04 08:06:30|2109.85|2109.35|2110.22|2109.72|2110.22|2109.72|2109.85|2109.35|8
1649059600000|2022-04-04 08:06:40|2110.35|2109.85|2110.22|2109.72|2110.35|2109.85|2110.22|2109.72|1
1649059610000|2022-04-04 08:06:50|2110.35|2109.85|2110.6|2110.1|2110.6|2110.1|2110.35|2109.85|37
1649059620000|2022-04-04 08:07:00|2110.72|2110.22|2110.72|2110.22|2110.85|2110.35|2110.6|2110.1|15
1649059630000|2022-04-04 08:07:10|2110.85|2110.35|2111.1|2110.6|2111.22|2110.72|2110.85|2110.35|62
1649059640000|2022-04-04 08:07:20|||||||||4
1649059650000|2022-04-04 08:07:30|2110.85|2110.35|2110.85|2110.35|2111.1|2110.6|2110.72|2110.22|25
1649059660000|2022-04-04 08:07:40|2110.72|2110.22|2110.85|2110.35|2110.85|2110.35|2110.72|2110.22|19
1649059670000|2022-04-04 08:07:50|2111.1|2110.6|2111.1|2110.6|2111.35|2110.85|2111.1|2110.6|35
1649059680000|2022-04-04 08:08:00|2111.35|2110.85|2111.22|2110.72|2111.35|2110.85|2110.97|2110.47|16
1649059690000|2022-04-04 08:08:10|2111.35|2110.85|2110.72|2110.22|2111.35|2110.85|2110.6|2110.1|4
1649059700000|2022-04-04 08:08:20|2110.85|2110.35|2111.47|2110.97|2111.47|2110.97|2110.72|2110.22|38
1649059710000|2022-04-04 08:08:30|2111.35|2110.85|2110.6|2110.1|2111.47|2110.97|2110.6|2110.1|26
1649059720000|2022-04-04 08:08:40|2110.85|2110.35|2110.85|2110.35|2110.85|2110.35|2110.72|2110.22|10
1649059730000|2022-04-04 08:08:50|2110.6|2110.1|2110.35|2109.85|2110.6|2110.1|2109.85|2109.35|62
1649059740000|2022-04-04 08:09:00|2110.6|2110.1|2110.72|2110.22|2110.85|2110.35|2110.6|2110.1|15
1649059750000|2022-04-04 08:09:10|2110.85|2110.35|2110.47|2109.97|2110.85|2110.35|2110.35|2109.85|29
1649059760000|2022-04-04 08:09:20|2110.6|2110.1|2110.47|2109.97|2110.6|2110.1|2110.35|2109.85|1
1649059770000|2022-04-04 08:09:30|2110.35|2109.85|2110.6|2110.1|2110.6|2110.1|2110.35|2109.85|1
1649059780000|2022-04-04 08:09:40|2110.47|2109.97|2109.97|2109.47|2110.47|2109.97|2109.85|2109.35|33
1649059790000|2022-04-04 08:09:50|2110.1|2109.6|2110.1|2109.6|2110.35|2109.85|2110.1|2109.6|11
1649059800000|2022-04-04 08:10:00|2110.22|2109.72|2109.85|2109.35|2110.35|2109.85|2109.72|2109.22|29
1649059810000|2022-04-04 08:10:10|2109.72|2109.22|2109.47|2108.97|2109.72|2109.22|2109.35|2108.85|14
1649059820000|2022-04-04 08:10:20|2109.72|2109.22|2109.85|2109.35|2109.97|2109.47|2109.6|2109.1|11
1649059830000|2022-04-04 08:10:30|2109.72|2109.22|2109.6|2109.1|2109.85|2109.35|2109.6|2109.1|5
1649059840000|2022-04-04 08:10:40|2109.35|2108.85|2109.1|2108.6|2109.35|2108.85|2109.1|2108.6|26
1649059850000|2022-04-04 08:10:50|2108.97|2108.47|2108.97|2108.47|2109.1|2108.6|2108.97|2108.47|3
1649059860000|2022-04-04 08:11:00|2109.1|2108.6|2109.22|2108.72|2109.22|2108.72|2109.1|2108.6|17
1649059870000|2022-04-04 08:11:10|2109.35|2108.85|2109.47|2108.97|2109.6|2109.1|2109.35|2108.85|31
1649059880000|2022-04-04 08:11:20|2109.6|2109.1|2109.47|2108.97|2109.6|2109.1|2109.35|2108.85|15
1649059890000|2022-04-04 08:11:30|2109.35|2108.85|2109.72|2109.22|2109.85|2109.35|2109.35|2108.85|14
1649059900000|2022-04-04 08:11:40|2109.85|2109.35|2109.6|2109.1|2109.85|2109.35|2109.6|2109.1|2
1649059910000|2022-04-04 08:11:50|2109.47|2108.97|2109.47|2108.97|2109.6|2109.1|2109.35|2108.85|20
1649059920000|2022-04-04 08:12:00|2109.35|2108.85|2109.6|2109.1|2109.6|2109.1|2109.35|2108.85|5
1649059930000|2022-04-04 08:12:10|2109.85|2109.35|2109.47|2108.97|2109.85|2109.35|2109.47|2108.97|20
1649059940000|2022-04-04 08:12:20|2109.35|2108.85|2109.1|2108.6|2109.35|2108.85|2108.85|2108.35|27
1649059950000|2022-04-04 08:12:30|2108.97|2108.47|2109.47|2108.97|2109.6|2109.1|2108.85|2108.35|13
1649059960000|2022-04-04 08:12:40|2109.6|2109.1|2109.35|2108.85|2109.6|2109.1|2109.35|2108.85|2
1649059970000|2022-04-04 08:12:50|2109.47|2108.97|2109.35|2108.85|2109.6|2109.1|2109.35|2108.85|13
1649059980000|2022-04-04 08:13:00|2109.47|2108.97|2108.85|2108.35|2109.6|2109.1|2108.85|2108.35|14
1649059990000|2022-04-04 08:13:10|2108.97|2108.47|2109.22|2108.72|2109.35|2108.85|2108.97|2108.47|3
1649060000000|2022-04-04 08:13:20|2109.1|2108.6|2109.72|2109.22|2109.85|2109.35|2109.1|2108.6|29
1649060010000|2022-04-04 08:13:30|2109.6|2109.1|2109.47|2108.97|2109.85|2109.35|2109.47|2108.97|11
1649060020000|2022-04-04 08:13:40|2109.6|2109.1|2109.35|2108.85|2109.6|2109.1|2109.35|2108.85|1
1649060030000|2022-04-04 08:13:50|2109.47|2108.97|2110.1|2109.6|2110.1|2109.6|2109.47|2108.97|39
1649060040000|2022-04-04 08:14:00|2109.97|2109.47|2109.85|2109.35|2110.1|2109.6|2109.85|2109.35|21
1649060050000|2022-04-04 08:14:10|2109.72|2109.22|2109.6|2109.1|2109.85|2109.35|2109.35|2108.85|16
1649060060000|2022-04-04 08:14:20|2109.72|2109.22|2109.6|2109.1|2109.85|2109.35|2109.6|2109.1|4
1649060070000|2022-04-04 08:14:30|2109.72|2109.22|2109.85|2109.35|2109.85|2109.35|2109.47|2108.97|9
1649060080000|2022-04-04 08:14:40|||||||||7
1649060090000|2022-04-04 08:14:50|2110.1|2109.6|2110.1|2109.6|2110.35|2109.85|2110.1|2109.6|30
1649060100000|2022-04-04 08:15:00|2109.97|2109.47|2109.97|2109.47|2110.1|2109.6|2109.47|2108.97|30
1649060110000|2022-04-04 08:15:10|2109.85|2109.35|2109.85|2109.35|2109.85|2109.35|2109.6|2109.1|4
1649060120000|2022-04-04 08:15:20|2109.72|2109.22|2109.72|2109.22|2109.85|2109.35|2109.6|2109.1|8
1649060130000|2022-04-04 08:15:30|2109.85|2109.35|2109.22|2108.72|2109.85|2109.35|2109.1|2108.6|19
1649060140000|2022-04-04 08:15:40|2109.35|2108.85|2109.1|2108.6|2109.35|2108.85|2109.1|2108.6|0
1649060150000|2022-04-04 08:15:50|2108.85|2108.35|2108.1|2107.6|2108.85|2108.35|2108.1|2107.6|48
1649060160000|2022-04-04 08:16:00|2108.22|2107.72|2108.1|2107.6|2108.47|2107.97|2108.1|2107.6|25
1649060170000|2022-04-04 08:16:10|2108.35|2107.85|2107.72|2107.22|2108.35|2107.85|2107.72|2107.22|21
1649060180000|2022-04-04 08:16:20|2107.85|2107.35|2107.47|2106.97|2107.85|2107.35|2107.35|2106.85|12
1649060190000|2022-04-04 08:16:30|2107.35|2106.85|2107.47|2106.97|2107.6|2107.1|2107.1|2106.6|34
1649060200000|2022-04-04 08:16:40|2107.35|2106.85|2107.6|2107.1|2107.6|2107.1|2107.35|2106.85|17
1649060210000|2022-04-04 08:16:50|2107.85|2107.35|2108.1|2107.6|2108.35|2107.85|2107.85|2107.35|35
1649060220000|2022-04-04 08:17:00|2108.35|2107.85|2108.35|2107.85|2108.35|2107.85|2108.1|2107.6|14
1649060230000|2022-04-04 08:17:10|2108.22|2107.72|2108.1|2107.6|2108.35|2107.85|2108.1|2107.6|7
1649060240000|2022-04-04 08:17:20|2107.97|2107.47|2107.97|2107.47|2107.97|2107.47|2107.85|2107.35|34
1649060250000|2022-04-04 08:17:30|2107.85|2107.35|2107.35|2106.85|2107.85|2107.35|2107.1|2106.6|30
1649060260000|2022-04-04 08:17:40|2107.6|2107.1|2107.6|2107.1|2107.72|2107.22|2107.6|2107.1|10
1649060270000|2022-04-04 08:17:50|2107.47|2106.97|2107.35|2106.85|2107.6|2107.1|2107.1|2106.6|12
1649060280000|2022-04-04 08:18:00|2107.22|2106.72|2107.47|2106.97|2107.6|2107.1|2107.1|2106.6|7
1649060290000|2022-04-04 08:18:10|2107.35|2106.85|2106.97|2106.47|2107.47|2106.97|2106.97|2106.47|16
1649060300000|2022-04-04 08:18:20|2107.1|2106.6|2107.35|2106.85|2107.35|2106.85|2107.1|2106.6|56
1649060310000|2022-04-04 08:18:30|2107.22|2106.72|2107.47|2106.97|2107.72|2107.22|2107.22|2106.72|18
1649060320000|2022-04-04 08:18:40|2107.35|2106.85|2107.1|2106.6|2107.6|2107.1|2107.1|2106.6|23
1649060330000|2022-04-04 08:18:50|2106.85|2106.35|2106.97|2106.47|2107.1|2106.6|2106.72|2106.22|63
1649060340000|2022-04-04 08:19:00|2107.1|2106.6|2107.47|2106.97|2107.47|2106.97|2107.1|2106.6|10
1649060350000|2022-04-04 08:19:10|2107.35|2106.85|2107.85|2107.35|2107.85|2107.35|2107.35|2106.85|12
1649060360000|2022-04-04 08:19:20|2108.1|2107.6|2108.1|2107.6|2108.22|2107.72|2107.85|2107.35|21
1649060370000|2022-04-04 08:19:30|2108.22|2107.72|2107.97|2107.47|2108.22|2107.72|2107.97|2107.47|15
1649060380000|2022-04-04 08:19:40|2108.1|2107.6|2107.85|2107.35|2108.1|2107.6|2107.85|2107.35|0
1649060390000|2022-04-04 08:19:50|2107.97|2107.47|2108.22|2107.72|2108.22|2107.72|2107.97|2107.47|3
1649060400000|2022-04-04 08:20:00|2108.6|2108.1|2108.47|2107.97|2108.6|2108.1|2108.35|2107.85|19
1649060410000|2022-04-04 08:20:10|2108.35|2107.85|2108.47|2107.97|2108.6|2108.1|2108.35|2107.85|6
1649060420000|2022-04-04 08:20:20|2108.35|2107.85|2107.97|2107.47|2108.47|2107.97|2107.72|2107.22|18
1649060430000|2022-04-04 08:20:30|2108.1|2107.6|2108.1|2107.6|2108.1|2107.6|2107.72|2107.22|1
1649060440000|2022-04-04 08:20:40|2108.22|2107.72|2108.6|2108.1|2108.6|2108.1|2108.22|2107.72|18
1649060450000|2022-04-04 08:20:50|2108.47|2107.97|2108.6|2108.1|2109.1|2108.6|2108.35|2107.85|28
1649060460000|2022-04-04 08:21:00|2108.72|2108.22|2108.35|2107.85|2108.85|2108.35|2108.35|2107.85|16
1649060470000|2022-04-04 08:21:10|2108.47|2107.97|2108.35|2107.85|2108.47|2107.97|2108.1|2107.6|22
1649060480000|2022-04-04 08:21:20|2108.22|2107.72|2108.35|2107.85|2108.35|2107.85|2108.22|2107.72|1
1649060490000|2022-04-04 08:21:30|2108.47|2107.97|2108.6|2108.1|2108.6|2108.1|2108.47|2107.97|1
1649060500000|2022-04-04 08:21:40|2108.35|2107.85|2108.35|2107.85|2108.6|2108.1|2108.35|2107.85|1
1649060510000|2022-04-04 08:21:50|2108.22|2107.72|2108.1|2107.6|2108.22|2107.72|2107.97|2107.47|19
1649060520000|2022-04-04 08:22:00|2108.22|2107.72|2108.1|2107.6|2108.35|2107.85|2108.1|2107.6|8
1649060530000|2022-04-04 08:22:10|2108.22|2107.72|2108.85|2108.35|2108.85|2108.35|2108.22|2107.72|20
1649060540000|2022-04-04 08:22:20|2108.6|2108.1|2109.1|2108.6|2109.1|2108.6|2108.6|2108.1|11
1649060550000|2022-04-04 08:22:30|2108.97|2108.47|2108.47|2107.97|2108.97|2108.47|2108.47|2107.97|9
1649060560000|2022-04-04 08:22:40|2108.85|2108.35|2109.22|2108.72|2109.6|2109.1|2108.85|2108.35|37
1649060570000|2022-04-04 08:22:50|2108.97|2108.47|2109.35|2108.85|2109.35|2108.85|2108.97|2108.47|10
1649060580000|2022-04-04 08:23:00|2109.47|2108.97|2109.72|2109.22|2109.85|2109.35|2109.35|2108.85|26
1649060590000|2022-04-04 08:23:10|2109.47|2108.97|2108.85|2108.35|2109.72|2109.22|2108.85|2108.35|24
1649060600000|2022-04-04 08:23:20|2109.1|2108.6|2109.6|2109.1|2109.6|2109.1|2108.97|2108.47|30
1649060610000|2022-04-04 08:23:30|2109.47|2108.97|2109.6|2109.1|2109.6|2109.1|2109.35|2108.85|12
1649060620000|2022-04-04 08:23:40|2109.47|2108.97|2109.22|2108.72|2109.6|2109.1|2109.22|2108.72|10
1649060630000|2022-04-04 08:23:50|2109.1|2108.6|2109.1|2108.6|2109.1|2108.6|2108.97|2108.47|10
1649060640000|2022-04-04 08:24:00|2109.22|2108.72|2109.35|2108.85|2109.6|2109.1|2109.22|2108.72|43
1649060650000|2022-04-04 08:24:10|2109.47|2108.97|2109.72|2109.22|2109.85|2109.35|2109.47|2108.97|10
1649060660000|2022-04-04 08:24:20|2109.6|2109.1|2109.85|2109.35|2109.85|2109.35|2109.6|2109.1|7
1649060670000|2022-04-04 08:24:30|2110.35|2109.85|2110.1|2109.6|2110.35|2109.85|2110.1|2109.6|17
1649060680000|2022-04-04 08:24:40|2110.22|2109.72|2110.35|2109.85|2110.47|2109.97|2110.22|2109.72|7
1649060690000|2022-04-04 08:24:50|2110.47|2109.97|2110.35|2109.85|2110.6|2110.1|2110.35|2109.85|3
1649060700000|2022-04-04 08:25:00|2109.97|2109.47|2109.97|2109.47|2110.1|2109.6|2109.85|2109.35|8
1649060710000|2022-04-04 08:25:10|2110.1|2109.6|2110.6|2110.1|2110.6|2110.1|2110.1|2109.6|10
1649060720000|2022-04-04 08:25:20|2110.47|2109.97|2110.47|2109.97|2110.6|2110.1|2110.35|2109.85|8
1649060730000|2022-04-04 08:25:30|2110.6|2110.1|2110.22|2109.72|2110.6|2110.1|2110.1|2109.6|8
1649060740000|2022-04-04 08:25:40|2110.35|2109.85|2110.22|2109.72|2110.35|2109.85|2110.22|2109.72|4
1649060750000|2022-04-04 08:25:50|2110.1|2109.6|2110.1|2109.6|2110.35|2109.85|2110.1|2109.6|5
1649060760000|2022-04-04 08:26:00|2109.85|2109.35|2109.35|2108.85|2109.85|2109.35|2109.35|2108.85|25
1649060770000|2022-04-04 08:26:10|2109.22|2108.72|2109.22|2108.72|2109.35|2108.85|2109.1|2108.6|13
1649060780000|2022-04-04 08:26:20|2109.1|2108.6|2108.97|2108.47|2109.22|2108.72|2108.85|2108.35|9
1649060790000|2022-04-04 08:26:30|2108.85|2108.35|2108.97|2108.47|2109.1|2108.6|2108.85|2108.35|16
1649060800000|2022-04-04 08:26:40|2109.1|2108.6|2108.97|2108.47|2109.1|2108.6|2108.85|2108.35|10
1649060810000|2022-04-04 08:26:50|2108.85|2108.35|2108.85|2108.35|2109.1|2108.6|2108.85|2108.35|6
1649060820000|2022-04-04 08:27:00|2109.1|2108.6|2109.1|2108.6|2109.35|2108.85|2109.1|2108.6|10
1649060830000|2022-04-04 08:27:10|2109.22|2108.72|2109.1|2108.6|2109.35|2108.85|2109.1|2108.6|9
1649060840000|2022-04-04 08:27:20|2109.22|2108.72|2109.22|2108.72|2109.35|2108.85|2109.1|2108.6|4
1649060850000|2022-04-04 08:27:30|2109.35|2108.85|2109.97|2109.47|2109.97|2109.47|2109.35|2108.85|14
1649060860000|2022-04-04 08:27:40|2109.85|2109.35|2109.6|2109.1|2109.85|2109.35|2109.6|2109.1|14
1649060870000|2022-04-04 08:27:50|2109.72|2109.22|2109.72|2109.22|2109.97|2109.47|2109.72|2109.22|12
1649060880000|2022-04-04 08:28:00|2109.47|2108.97|2109.85|2109.35|2109.85|2109.35|2109.35|2108.85|20
1649060890000|2022-04-04 08:28:10|2109.72|2109.22|2109.97|2109.47|2110.1|2109.6|2109.72|2109.22|14
1649060900000|2022-04-04 08:28:20|2109.85|2109.35|2109.35|2108.85|2109.85|2109.35|2108.97|2108.47|26
1649060910000|2022-04-04 08:28:30|2109.47|2108.97|2109.85|2109.35|2109.85|2109.35|2109.47|2108.97|2
1649060920000|2022-04-04 08:28:40|2109.72|2109.22|2109.97|2109.47|2110.1|2109.6|2109.72|2109.22|4
1649060930000|2022-04-04 08:28:50|2110.1|2109.6|2110.1|2109.6|2110.1|2109.6|2109.97|2109.47|13
1649060940000|2022-04-04 08:29:00|2109.97|2109.47|2110.1|2109.6|2110.1|2109.6|2109.85|2109.35|3
1649060950000|2022-04-04 08:29:10|2109.97|2109.47|2110.35|2109.85|2110.35|2109.85|2109.97|2109.47|75
1649060960000|2022-04-04 08:29:20|2110.6|2110.1|2111.1|2110.6|2111.1|2110.6|2110.6|2110.1|34
1649060970000|2022-04-04 08:29:30|2111.22|2110.72|2110.85|2110.35|2111.35|2110.85|2110.6|2110.1|10
1649060980000|2022-04-04 08:29:40|2111.1|2110.6|2111.1|2110.6|2111.1|2110.6|2110.97|2110.47|5
1649060990000|2022-04-04 08:29:50|2111.22|2110.72|2111.6|2111.1|2111.6|2111.1|2111.22|2110.72|13
1649061000000|2022-04-04 08:30:00|2111.72|2111.22|2112.1|2111.6|2112.35|2111.85|2111.72|2111.22|45
1649061010000|2022-04-04 08:30:10|2111.97|2111.47|2112.1|2111.6|2112.1|2111.6|2111.97|2111.47|8
1649061020000|2022-04-04 08:30:20|2112.35|2111.85|2111.47|2110.97|2112.35|2111.85|2111.47|2110.97|22
1649061030000|2022-04-04 08:30:30|2111.35|2110.85|2111.6|2111.1|2111.6|2111.1|2111.22|2110.72|17
1649061040000|2022-04-04 08:30:40|2111.72|2111.22|2111.6|2111.1|2111.85|2111.35|2111.6|2111.1|23
1649061050000|2022-04-04 08:30:50|2111.72|2111.22|2111.85|2111.35|2112.1|2111.6|2111.6|2111.1|26
1649061060000|2022-04-04 08:31:00|2111.97|2111.47|2112.1|2111.6|2112.1|2111.6|2111.85|2111.35|12
1649061070000|2022-04-04 08:31:10|2111.97|2111.47|2111.97|2111.47|2112.1|2111.6|2111.85|2111.35|7
1649061080000|2022-04-04 08:31:20|2112.1|2111.6|2112.1|2111.6|2112.35|2111.85|2112.1|2111.6|23
1649061090000|2022-04-04 08:31:30|2111.97|2111.47|2111.85|2111.35|2111.97|2111.47|2111.72|2111.22|22
1649061100000|2022-04-04 08:31:40|2111.97|2111.47|2111.85|2111.35|2111.97|2111.47|2111.72|2111.22|1
1649061110000|2022-04-04 08:31:50|2111.72|2111.22|2112.35|2111.85|2112.6|2112.1|2111.72|2111.22|65
1649061120000|2022-04-04 08:32:00|2112.22|2111.72|2112.1|2111.6|2112.35|2111.85|2112.1|2111.6|16
1649061130000|2022-04-04 08:32:10|2112.22|2111.72|2112.6|2112.1|2112.6|2112.1|2112.22|2111.72|14
1649061140000|2022-04-04 08:32:20|2112.47|2111.97|2112.47|2111.97|2112.47|2111.97|2112.35|2111.85|7
1649061150000|2022-04-04 08:32:30|2112.6|2112.1|2112.1|2111.6|2112.6|2112.1|2112.1|2111.6|4
1649061160000|2022-04-04 08:32:40|2112.35|2111.85|2111.97|2111.47|2112.35|2111.85|2111.97|2111.47|33
1649061170000|2022-04-04 08:32:50|2112.1|2111.6|2111.97|2111.47|2112.22|2111.72|2111.97|2111.47|19
1649061180000|2022-04-04 08:33:00|2112.1|2111.6|2112.1|2111.6|2112.35|2111.85|2112.1|2111.6|17
1649061190000|2022-04-04 08:33:10|2112.22|2111.72|2112.97|2112.47|2113.1|2112.6|2112.22|2111.72|31
1649061200000|2022-04-04 08:33:20|2113.1|2112.6|2112.6|2112.1|2113.1|2112.6|2112.6|2112.1|42
1649061210000|2022-04-04 08:33:30|2112.47|2111.97|2112.47|2111.97|2112.6|2112.1|2112.35|2111.85|29
1649061220000|2022-04-04 08:33:40|2112.6|2112.1|2112.97|2112.47|2113.1|2112.6|2112.47|2111.97|7
1649061230000|2022-04-04 08:33:50|2112.85|2112.35|2113.1|2112.6|2113.1|2112.6|2112.72|2112.22|41
1649061240000|2022-04-04 08:34:00|2113.22|2112.72|2113.1|2112.6|2113.35|2112.85|2113.1|2112.6|13
1649061250000|2022-04-04 08:34:10|2112.97|2112.47|2113.1|2112.6|2113.22|2112.72|2112.85|2112.35|9
1649061260000|2022-04-04 08:34:20|2113.22|2112.72|2113.1|2112.6|2113.35|2112.85|2113.1|2112.6|0
1649061270000|2022-04-04 08:34:30|2113.22|2112.72|2112.85|2112.35|2113.22|2112.72|2112.6|2112.1|26
1649061280000|2022-04-04 08:34:40|||||||||3
1649061290000|2022-04-04 08:34:50|2112.72|2112.22|2112.72|2112.22|2112.72|2112.22|2112.47|2111.97|21
1649061300000|2022-04-04 08:35:00|2112.85|2112.35|2112.85|2112.35|2112.85|2112.35|2112.72|2112.22|2
1649061310000|2022-04-04 08:35:10|2112.72|2112.22|2112.6|2112.1|2112.85|2112.35|2112.6|2112.1|4
1649061320000|2022-04-04 08:35:20|2112.72|2112.22|2112.22|2111.72|2112.72|2112.22|2112.22|2111.72|15
1649061330000|2022-04-04 08:35:30|2112.35|2111.85|2111.97|2111.47|2112.35|2111.85|2111.97|2111.47|8
1649061340000|2022-04-04 08:35:40|2111.85|2111.35|2111.85|2111.35|2111.85|2111.35|2111.72|2111.22|3
1649061350000|2022-04-04 08:35:50|2111.72|2111.22|2111.6|2111.1|2111.72|2111.22|2111.6|2111.1|1
1649061360000|2022-04-04 08:36:00|2111.35|2110.85|2111.6|2111.1|2111.6|2111.1|2111.1|2110.6|36
1649061370000|2022-04-04 08:36:10|2111.47|2110.97|2111.22|2110.72|2111.6|2111.1|2111.22|2110.72|35
1649061380000|2022-04-04 08:36:20|2111.1|2110.6|2111.6|2111.1|2111.6|2111.1|2111.1|2110.6|21
1649061390000|2022-04-04 08:36:30|2111.72|2111.22|2111.72|2111.22|2111.72|2111.22|2111.72|2111.22|7
1649061400000|2022-04-04 08:36:40|2111.85|2111.35|2111.72|2111.22|2111.85|2111.35|2111.72|2111.22|20
1649061410000|2022-04-04 08:36:50|2111.6|2111.1|2112.1|2111.6|2112.1|2111.6|2111.6|2111.1|9
1649061420000|2022-04-04 08:37:00|2112.35|2111.85|2112.72|2112.22|2112.85|2112.35|2112.35|2111.85|33
1649061430000|2022-04-04 08:37:10|2112.85|2112.35|2113.1|2112.6|2113.35|2112.85|2112.72|2112.22|24
1649061440000|2022-04-04 08:37:20|2112.97|2112.47|2112.72|2112.22|2112.97|2112.47|2112.6|2112.1|4
1649061450000|2022-04-04 08:37:30|2112.6|2112.1|2112.35|2111.85|2112.72|2112.22|2112.35|2111.85|7
1649061460000|2022-04-04 08:37:40|2112.22|2111.72|2112.1|2111.6|2112.22|2111.72|2111.97|2111.47|17
1649061470000|2022-04-04 08:37:50|2112.22|2111.72|2112.35|2111.85|2112.35|2111.85|2112.22|2111.72|4
1649061480000|2022-04-04 08:38:00|2112.22|2111.72|2112.35|2111.85|2112.35|2111.85|2112.22|2111.72|1
1649061490000|2022-04-04 08:38:10|2112.22|2111.72|2112.1|2111.6|2112.47|2111.97|2112.1|2111.6|63
1649061500000|2022-04-04 08:38:20|2111.6|2111.1|2111.97|2111.47|2111.97|2111.47|2111.6|2111.1|13
1649061510000|2022-04-04 08:38:30|2111.85|2111.35|2111.97|2111.47|2111.97|2111.47|2111.85|2111.35|11
1649061520000|2022-04-04 08:38:40|2111.85|2111.35|2111.85|2111.35|2111.97|2111.47|2111.72|2111.22|5
1649061530000|2022-04-04 08:38:50|2111.97|2111.47|2111.85|2111.35|2112.1|2111.6|2111.6|2111.1|12
1649061540000|2022-04-04 08:39:00|2111.6|2111.1|2110.85|2110.35|2111.85|2111.35|2110.22|2109.72|78
1649061550000|2022-04-04 08:39:10|2110.97|2110.47|2110.85|2110.35|2110.97|2110.47|2110.85|2110.35|9
1649061560000|2022-04-04 08:39:20|2110.97|2110.47|2110.1|2109.6|2110.97|2110.47|2110.1|2109.6|264
1649061570000|2022-04-04 08:39:30|2109.85|2109.35|2110.1|2109.6|2110.1|2109.6|2109.85|2109.35|118
1649061580000|2022-04-04 08:39:40|2109.85|2109.35|2109.97|2109.47|2110.1|2109.6|2109.85|2109.35|63
1649061590000|2022-04-04 08:39:50|2109.85|2109.35|2109.72|2109.22|2109.85|2109.35|2109.72|2109.22|16
1649061600000|2022-04-04 08:40:00|2109.47|2108.97|2108.1|2107.6|2109.47|2108.97|2108.1|2107.6|87
1649061610000|2022-04-04 08:40:10|2108.72|2108.22|2108.6|2108.1|2108.85|2108.35|2108.6|2108.1|38
1649061620000|2022-04-04 08:40:20|2108.72|2108.22|2109.35|2108.85|2109.35|2108.85|2108.47|2107.97|29
1649061630000|2022-04-04 08:40:30|2109.47|2108.97|2109.47|2108.97|2109.85|2109.35|2109.1|2108.6|9
1649061640000|2022-04-04 08:40:40|2109.6|2109.1|2109.47|2108.97|2109.6|2109.1|2109.35|2108.85|14
1649061650000|2022-04-04 08:40:50|2109.6|2109.1|2109.47|2108.97|2109.6|2109.1|2109.35|2108.85|7
1649061660000|2022-04-04 08:41:00|2109.6|2109.1|2109.35|2108.85|2109.6|2109.1|2109.35|2108.85|9
1649061670000|2022-04-04 08:41:10|2109.22|2108.72|2108.97|2108.47|2109.22|2108.72|2108.85|2108.35|21
1649061680000|2022-04-04 08:41:20|2109.1|2108.6|2108.97|2108.47|2109.1|2108.6|2108.85|2108.35|5
1649061690000|2022-04-04 08:41:30|2109.1|2108.6|2109.35|2108.85|2109.35|2108.85|2108.97|2108.47|3
1649061700000|2022-04-04 08:41:40|2109.47|2108.97|2108.97|2108.47|2109.47|2108.97|2108.85|2108.35|17
1649061710000|2022-04-04 08:41:50|2108.85|2108.35|2108.47|2107.97|2108.97|2108.47|2108.47|2107.97|9
1649061720000|2022-04-04 08:42:00|2108.6|2108.1|2108.97|2108.47|2108.97|2108.47|2108.6|2108.1|10
1649061730000|2022-04-04 08:42:10|2109.1|2108.6|2108.72|2108.22|2109.1|2108.6|2108.6|2108.1|8
1649061740000|2022-04-04 08:42:20|2108.6|2108.1|2108.1|2107.6|2108.6|2108.1|2108.1|2107.6|8
1649061750000|2022-04-04 08:42:30|2108.22|2107.72|2108.6|2108.1|2108.6|2108.1|2108.22|2107.72|8
1649061760000|2022-04-04 08:42:40|2108.72|2108.22|2108.72|2108.22|2108.85|2108.35|2108.72|2108.22|0
1649061770000|2022-04-04 08:42:50|2108.6|2108.1|2108.72|2108.22|2108.72|2108.22|2108.47|2107.97|4
1649061780000|2022-04-04 08:43:00|2108.85|2108.35|2108.6|2108.1|2108.85|2108.35|2108.35|2107.85|100
1649061790000|2022-04-04 08:43:10|2108.47|2107.97|2108.1|2107.6|2108.6|2108.1|2107.85|2107.35|10
1649061800000|2022-04-04 08:43:20|2107.97|2107.47|2108.1|2107.6|2108.1|2107.6|2107.85|2107.35|3
1649061810000|2022-04-04 08:43:30|2108.47|2107.97|2108.47|2107.97|2108.47|2107.97|2108.47|2107.97|8
1649061820000|2022-04-04 08:43:40|2108.6|2108.1|2108.47|2107.97|2108.6|2108.1|2108.47|2107.97|3
1649061830000|2022-04-04 08:43:50|2108.6|2108.1|2108.6|2108.1|2108.6|2108.1|2108.6|2108.1|2
1649061840000|2022-04-04 08:44:00|2108.72|2108.22|2108.47|2107.97|2108.72|2108.22|2108.47|2107.97|9
1649061850000|2022-04-04 08:44:10|2108.35|2107.85|2108.1|2107.6|2108.35|2107.85|2108.1|2107.6|1
1649061860000|2022-04-04 08:44:20|2108.22|2107.72|2108.1|2107.6|2108.22|2107.72|2107.6|2107.1|29
1649061870000|2022-04-04 08:44:30|2107.85|2107.35|2108.47|2107.97|2108.47|2107.97|2107.85|2107.35|16
1649061880000|2022-04-04 08:44:40|2108.35|2107.85|2108.35|2107.85|2108.47|2107.97|2108.35|2107.85|0
1649061890000|2022-04-04 08:44:50|2108.47|2107.97|2108.6|2108.1|2108.6|2108.1|2108.47|2107.97|0
1649061900000|2022-04-04 08:45:00|2108.72|2108.22|2108.85|2108.35|2108.97|2108.47|2108.72|2108.22|7
1649061930000|2022-04-04 08:45:30|2109.1|2108.6|2108.6|2108.1|2109.35|2108.85|2108.6|2108.1|41
1649061940000|2022-04-04 08:45:40|2108.47|2107.97|2108.47|2107.97|2108.6|2108.1|2108.47|2107.97|9
1649061950000|2022-04-04 08:45:50|2108.6|2108.1|2108.6|2108.1|2108.6|2108.1|2108.47|2107.97|0
1649061960000|2022-04-04 08:46:00|2108.47|2107.97|2108.6|2108.1|2108.85|2108.35|2108.47|2107.97|13
1649061970000|2022-04-04 08:46:10|2108.85|2108.35|2108.85|2108.35|2108.85|2108.35|2108.6|2108.1|15
1649061980000|2022-04-04 08:46:20|2108.72|2108.22|2108.72|2108.22|2108.72|2108.22|2108.72|2108.22|2
1649061990000|2022-04-04 08:46:30|2108.6|2108.1|2108.6|2108.1|2108.97|2108.47|2108.6|2108.1|30
1649062000000|2022-04-04 08:46:40|2108.35|2107.85|2108.47|2107.97|2108.47|2107.97|2108.35|2107.85|18
1649062010000|2022-04-04 08:46:50|2108.6|2108.1|2108.85|2108.35|2108.85|2108.35|2108.6|2108.1|3
1649062020000|2022-04-04 08:47:00|2109.1|2108.6|2109.1|2108.6|2109.1|2108.6|2108.97|2108.47|2
1649062030000|2022-04-04 08:47:10|2109.6|2109.1|2109.35|2108.85|2109.85|2109.35|2109.35|2108.85|35
1649062040000|2022-04-04 08:47:20|2109.6|2109.1|2109.35|2108.85|2109.6|2109.1|2109.35|2108.85|5
1649062050000|2022-04-04 08:47:30|2109.47|2108.97|2109.47|2108.97|2109.47|2108.97|2109.47|2108.97|6
1649062060000|2022-04-04 08:47:40|2109.6|2109.1|2109.6|2109.1|2109.6|2109.1|2109.47|2108.97|2
1649062070000|2022-04-04 08:47:50|2109.72|2109.22|2109.72|2109.22|2109.85|2109.35|2109.6|2109.1|13
1649062080000|2022-04-04 08:48:00|2109.6|2109.1|2108.85|2108.35|2109.72|2109.22|2108.72|2108.22|26
1649062090000|2022-04-04 08:48:10|2108.72|2108.22|2109.35|2108.85|2109.35|2108.85|2108.72|2108.22|21
1649062100000|2022-04-04 08:48:20|2109.47|2108.97|2109.35|2108.85|2109.47|2108.97|2109.35|2108.85|7
1649062110000|2022-04-04 08:48:30|2109.47|2108.97|2109.85|2109.35|2109.85|2109.35|2109.47|2108.97|6
1649062120000|2022-04-04 08:48:40|2109.97|2109.47|2109.72|2109.22|2110.1|2109.6|2109.72|2109.22|17
1649062130000|2022-04-04 08:48:50|2109.6|2109.1|2109.72|2109.22|2109.72|2109.22|2109.6|2109.1|13
1649062140000|2022-04-04 08:49:00|2109.6|2109.1|2109.72|2109.22|2109.85|2109.35|2109.6|2109.1|8
1649062150000|2022-04-04 08:49:10|2109.85|2109.35|2109.85|2109.35|2110.1|2109.6|2109.85|2109.35|10
1649062160000|2022-04-04 08:49:20|2109.72|2109.22|2109.72|2109.22|2109.72|2109.22|2109.72|2109.22|10
1649062170000|2022-04-04 08:49:30|2109.6|2109.1|2109.72|2109.22|2109.85|2109.35|2109.6|2109.1|8
1649062180000|2022-04-04 08:49:40|2109.6|2109.1|2109.6|2109.1|2109.85|2109.35|2109.6|2109.1|1
1649062190000|2022-04-04 08:49:50|2109.72|2109.22|2109.6|2109.1|2109.72|2109.22|2109.47|2108.97|11
1649062200000|2022-04-04 08:50:00|2109.47|2108.97|2109.47|2108.97|2109.6|2109.1|2109.35|2108.85|7
1649062210000|2022-04-04 08:50:10|2109.6|2109.1|2110.1|2109.6|2110.1|2109.6|2109.6|2109.1|9
1649062220000|2022-04-04 08:50:20|2109.97|2109.47|2110.1|2109.6|2110.1|2109.6|2109.85|2109.35|11
1649062230000|2022-04-04 08:50:30|2109.97|2109.47|2109.97|2109.47|2109.97|2109.47|2109.97|2109.47|0
1649062240000|2022-04-04 08:50:40|2110.1|2109.6|2110.1|2109.6|2110.1|2109.6|2110.1|2109.6|2
1649062250000|2022-04-04 08:50:50|2109.97|2109.47|2110.22|2109.72|2110.35|2109.85|2109.97|2109.47|22
1649062260000|2022-04-04 08:51:00|2110.1|2109.6|2110.6|2110.1|2110.6|2110.1|2110.1|2109.6|42
1649062270000|2022-04-04 08:51:10|2110.47|2109.97|2110.35|2109.85|2110.47|2109.97|2110.35|2109.85|9
1649062280000|2022-04-04 08:51:20|||||||||2
1649062290000|2022-04-04 08:51:30|2110.6|2110.1|2110.47|2109.97|2110.72|2110.22|2110.47|2109.97|16
1649062300000|2022-04-04 08:51:40|2110.35|2109.85|2109.97|2109.47|2110.35|2109.85|2109.97|2109.47|16
1649062310000|2022-04-04 08:51:50|2109.85|2109.35|2110.1|2109.6|2110.1|2109.6|2109.85|2109.35|12
1649062320000|2022-04-04 08:52:00|2110.22|2109.72|2109.97|2109.47|2110.35|2109.85|2109.85|2109.35|17
1649062330000|2022-04-04 08:52:10|2110.1|2109.6|2109.85|2109.35|2110.1|2109.6|2109.85|2109.35|14
1649062340000|2022-04-04 08:52:20|2109.6|2109.1|2109.47|2108.97|2109.72|2109.22|2109.35|2108.85|21
1649062350000|2022-04-04 08:52:30|2109.6|2109.1|2109.6|2109.1|2109.72|2109.22|2109.35|2108.85|16
1649062360000|2022-04-04 08:52:40|2109.47|2108.97|2109.6|2109.1|2109.6|2109.1|2109.47|2108.97|0
1649062370000|2022-04-04 08:52:50|2109.35|2108.85|2109.47|2108.97|2109.47|2108.97|2109.35|2108.85|10
1649062380000|2022-04-04 08:53:00|2109.6|2109.1|2109.97|2109.47|2109.97|2109.47|2109.6|2109.1|21
1649062390000|2022-04-04 08:53:10|2109.85|2109.35|2110.1|2109.6|2110.1|2109.6|2109.85|2109.35|0
1649062400000|2022-04-04 08:53:20|2110.22|2109.72|2110.35|2109.85|2110.35|2109.85|2110.1|2109.6|4
1649062410000|2022-04-04 08:53:30|2110.1|2109.6|2109.85|2109.35|2110.22|2109.72|2109.85|2109.35|17
1649062420000|2022-04-04 08:53:40|2109.97|2109.47|2109.72|2109.22|2110.1|2109.6|2109.6|2109.1|11
1649062430000|2022-04-04 08:53:50|2109.85|2109.35|2109.85|2109.35|2109.85|2109.35|2109.72|2109.22|0
1649062440000|2022-04-04 08:54:00|2109.97|2109.47|2109.97|2109.47|2109.97|2109.47|2109.97|2109.47|8
1649062450000|2022-04-04 08:54:10|2110.1|2109.6|2110.22|2109.72|2110.35|2109.85|2110.1|2109.6|6
1649062460000|2022-04-04 08:54:20|2110.35|2109.85|2109.85|2109.35|2110.35|2109.85|2109.85|2109.35|5
1649062470000|2022-04-04 08:54:30|2109.6|2109.1|2109.6|2109.1|2109.6|2109.1|2109.47|2108.97|4
1649062480000|2022-04-04 08:54:40|2109.47|2108.97|2109.85|2109.35|2110.1|2109.6|2109.47|2108.97|26
1649062490000|2022-04-04 08:54:50|2109.97|2109.47|2110.1|2109.6|2110.1|2109.6|2109.97|2109.47|1
1649062500000|2022-04-04 08:55:00|2109.97|2109.47|2109.97|2109.47|2110.1|2109.6|2109.97|2109.47|4
1649062510000|2022-04-04 08:55:10|2110.1|2109.6|2110.35|2109.85|2110.35|2109.85|2110.1|2109.6|9
1649062520000|2022-04-04 08:55:20|2110.22|2109.72|2110.1|2109.6|2110.22|2109.72|2110.1|2109.6|2
1649062530000|2022-04-04 08:55:30|2109.72|2109.22|2109.72|2109.22|2109.72|2109.22|2109.72|2109.22|7
1649062540000|2022-04-04 08:55:40|2109.6|2109.1|2109.72|2109.22|2109.72|2109.22|2109.6|2109.1|2
1649062550000|2022-04-04 08:55:50|2109.85|2109.35|2109.97|2109.47|2109.97|2109.47|2109.85|2109.35|3
1649062560000|2022-04-04 08:56:00|2109.85|2109.35|2109.85|2109.35|2109.85|2109.35|2109.85|2109.35|0
1649062570000|2022-04-04 08:56:10|2109.72|2109.22|2109.85|2109.35|2109.85|2109.35|2109.6|2109.1|19
1649062580000|2022-04-04 08:56:20|2109.97|2109.47|2109.97|2109.47|2110.1|2109.6|2109.97|2109.47|6
1649062590000|2022-04-04 08:56:30|2110.1|2109.6|2109.85|2109.35|2110.1|2109.6|2109.72|2109.22|3
1649062600000|2022-04-04 08:56:40|2109.72|2109.22|2109.6|2109.1|2109.72|2109.22|2109.6|2109.1|1
1649062610000|2022-04-04 08:56:50|2109.97|2109.47|2109.85|2109.35|2109.97|2109.47|2109.72|2109.22|4
1649062620000|2022-04-04 08:57:00|2110.1|2109.6|2110.1|2109.6|2110.1|2109.6|2110.1|2109.6|13
1649062630000|2022-04-04 08:57:10|2109.85|2109.35|2109.97|2109.47|2110.1|2109.6|2109.85|2109.35|3
1649062640000|2022-04-04 08:57:20|2110.1|2109.6|2109.72|2109.22|2110.1|2109.6|2109.6|2109.1|2
1649062650000|2022-04-04 08:57:30|2110.1|2109.6|2109.72|2109.22|2110.1|2109.6|2109.72|2109.22|2
1649062660000|2022-04-04 08:57:40|2109.85|2109.35|2109.97|2109.47|2110.35|2109.85|2109.85|2109.35|11
1649062670000|2022-04-04 08:57:50|2109.85|2109.35|2110.22|2109.72|2110.35|2109.85|2109.85|2109.35|8
1649062680000|2022-04-04 08:58:00|2110.35|2109.85|2110.72|2110.22|2110.72|2110.22|2110.1|2109.6|16
1649062690000|2022-04-04 08:58:10|2110.6|2110.1|2110.6|2110.1|2110.6|2110.1|2110.22|2109.72|33
1649062700000|2022-04-04 08:58:20|2110.47|2109.97|2110.6|2110.1|2110.6|2110.1|2110.47|2109.97|0
1649062710000|2022-04-04 08:58:30|2110.47|2109.97|2110.47|2109.97|2110.47|2109.97|2110.47|2109.97|1
1649062720000|2022-04-04 08:58:40|2110.35|2109.85|2110.22|2109.72|2110.35|2109.85|2110.22|2109.72|5
1649062730000|2022-04-04 08:58:50|2110.1|2109.6|2110.1|2109.6|2110.22|2109.72|2109.85|2109.35|8
1649062740000|2022-04-04 08:59:00|2109.97|2109.47|2109.97|2109.47|2110.35|2109.85|2109.97|2109.47|9
1649062750000|2022-04-04 08:59:10|2109.85|2109.35|2109.85|2109.35|2109.85|2109.35|2109.6|2109.1|8
1649062760000|2022-04-04 08:59:20|2109.72|2109.22|2110.1|2109.6|2110.1|2109.6|2109.72|2109.22|1
1649062770000|2022-04-04 08:59:30|2109.97|2109.47|2109.85|2109.35|2109.97|2109.47|2109.6|2109.1|31
1649062780000|2022-04-04 08:59:40|2109.97|2109.47|2109.97|2109.47|2109.97|2109.47|2109.6|2109.1|4
1649062790000|2022-04-04 08:59:50|2109.85|2109.35|2109.85|2109.35|2109.85|2109.35|2109.72|2109.22|3
1649062800000|2022-04-04 09:00:00|2109.72|2109.22|2109.72|2109.22|2109.72|2109.22|2109.35|2108.85|15
1649062810000|2022-04-04 09:00:10|2109.85|2109.35|2109.72|2109.22|2109.85|2109.35|2109.72|2109.22|0
1649062820000|2022-04-04 09:00:20|2109.85|2109.35|2110.47|2109.97|2110.47|2109.97|2109.85|2109.35|28
1649062830000|2022-04-04 09:00:30|2110.35|2109.85|2110.47|2109.97|2110.6|2110.1|2110.22|2109.72|7
1649062840000|2022-04-04 09:00:40|2110.35|2109.85|2110.35|2109.85|2110.35|2109.85|2110.35|2109.85|6
1649062850000|2022-04-04 09:00:50|2110.6|2110.1|2110.47|2109.97|2110.6|2110.1|2110.35|2109.85|11
1649062860000|2022-04-04 09:01:00|2110.6|2110.1|2111.1|2110.6|2111.1|2110.6|2110.6|2110.1|51
1649062870000|2022-04-04 09:01:10|2111.35|2110.85|2111.72|2111.22|2111.72|2111.22|2111.35|2110.85|16
1649062880000|2022-04-04 09:01:20|2111.6|2111.1|2111.85|2111.35|2111.85|2111.35|2111.6|2111.1|65
1649062890000|2022-04-04 09:01:30|2111.97|2111.47|2112.1|2111.6|2112.1|2111.6|2111.85|2111.35|11
1649062900000|2022-04-04 09:01:40|2111.97|2111.47|2112.97|2112.47|2113.1|2112.6|2111.97|2111.47|17
1649062910000|2022-04-04 09:01:50|2113.1|2112.6|2113.22|2112.72|2113.85|2113.35|2112.97|2112.47|31
1649062920000|2022-04-04 09:02:00|2113.35|2112.85|2114.6|2114.1|2114.6|2114.1|2112.97|2112.47|46
1649062930000|2022-04-04 09:02:10|2114.35|2113.85|2113.6|2113.1|2114.35|2113.85|2113.6|2113.1|14
1649062940000|2022-04-04 09:02:20|2113.47|2112.97|2113.6|2113.1|2113.72|2113.22|2113.35|2112.85|15
1649062950000|2022-04-04 09:02:30|2113.35|2112.85|2113.35|2112.85|2113.6|2113.1|2113.22|2112.72|15
1649062960000|2022-04-04 09:02:40|2113.47|2112.97|2112.85|2112.35|2113.47|2112.97|2112.72|2112.22|19
1649062970000|2022-04-04 09:02:50|2112.72|2112.22|2112.72|2112.22|2112.85|2112.35|2112.47|2111.97|11
1649062980000|2022-04-04 09:03:00|2112.85|2112.35|2113.1|2112.6|2113.1|2112.6|2112.72|2112.22|4
1649062990000|2022-04-04 09:03:10|2113.22|2112.72|2113.35|2112.85|2113.35|2112.85|2113.22|2112.72|13
1649063000000|2022-04-04 09:03:20|2113.6|2113.1|2113.35|2112.85|2113.6|2113.1|2113.22|2112.72|17
1649063010000|2022-04-04 09:03:30|2113.22|2112.72|2113.22|2112.72|2113.35|2112.85|2113.22|2112.72|6
1649063020000|2022-04-04 09:03:40|2113.35|2112.85|2112.97|2112.47|2113.35|2112.85|2112.97|2112.47|18
1649063030000|2022-04-04 09:03:50|2113.1|2112.6|2113.1|2112.6|2113.1|2112.6|2112.97|2112.47|1
1649063040000|2022-04-04 09:04:00|2113.22|2112.72|2113.35|2112.85|2113.6|2113.1|2113.22|2112.72|30
1649063050000|2022-04-04 09:04:10|2113.22|2112.72|2113.85|2113.35|2113.85|2113.35|2113.22|2112.72|25
1649063060000|2022-04-04 09:04:20|2113.72|2113.22|2113.6|2113.1|2113.85|2113.35|2113.6|2113.1|5
1649063070000|2022-04-04 09:04:30|2113.47|2112.97|2113.47|2112.97|2113.85|2113.35|2113.47|2112.97|7
1649063080000|2022-04-04 09:04:40|2113.35|2112.85|2113.22|2112.72|2113.47|2112.97|2113.22|2112.72|6
1649063090000|2022-04-04 09:04:50|2113.35|2112.85|2113.47|2112.97|2113.47|2112.97|2113.35|2112.85|1
1649063100000|2022-04-04 09:05:00|2113.6|2113.1|2113.85|2113.35|2113.85|2113.35|2113.47|2112.97|17
1649063110000|2022-04-04 09:05:10|2113.97|2113.47|2113.97|2113.47|2113.97|2113.47|2113.97|2113.47|4
1649063120000|2022-04-04 09:05:20|2114.1|2113.6|2114.35|2113.85|2114.6|2114.1|2114.1|2113.6|13
1649063130000|2022-04-04 09:05:30|2114.47|2113.97|2114.72|2114.22|2114.85|2114.35|2114.47|2113.97|16
1649063140000|2022-04-04 09:05:40|2114.85|2114.35|2114.85|2114.35|2114.97|2114.47|2114.85|2114.35|15
1649063150000|2022-04-04 09:05:50|2114.6|2114.1|2114.6|2114.1|2114.85|2114.35|2114.47|2113.97|21
1649063160000|2022-04-04 09:06:00|2114.35|2113.85|2114.35|2113.85|2114.47|2113.97|2114.1|2113.6|21
1649063170000|2022-04-04 09:06:10|2114.22|2113.72|2114.6|2114.1|2114.6|2114.1|2114.22|2113.72|6
1649063180000|2022-04-04 09:06:20|2114.47|2113.97|2114.35|2113.85|2114.6|2114.1|2114.22|2113.72|4
1649063190000|2022-04-04 09:06:30|2114.6|2114.1|2114.6|2114.1|2114.85|2114.35|2114.47|2113.97|25
1649063200000|2022-04-04 09:06:40|2115.1|2114.6|2115.47|2114.97|2115.47|2114.97|2114.97|2114.47|23
1649063210000|2022-04-04 09:06:50|2115.6|2115.1|2115.1|2114.6|2115.6|2115.1|2115.1|2114.6|16
1649063220000|2022-04-04 09:07:00|2115.35|2114.85|2115.35|2114.85|2115.6|2115.1|2115.1|2114.6|13
1649063230000|2022-04-04 09:07:10|2115.22|2114.72|2115.47|2114.97|2115.6|2115.1|2115.22|2114.72|15
1649063240000|2022-04-04 09:07:20|2115.6|2115.1|2115.6|2115.1|2115.6|2115.1|2115.35|2114.85|3
1649063250000|2022-04-04 09:07:30|2115.85|2115.35|2115.72|2115.22|2115.85|2115.35|2115.6|2115.1|27
1649063260000|2022-04-04 09:07:40|2115.85|2115.35|2116.35|2115.85|2116.35|2115.85|2115.85|2115.35|9
1649063270000|2022-04-04 09:07:50|2116.6|2116.1|2116.6|2116.1|2116.85|2116.35|2116.6|2116.1|10
1649063280000|2022-04-04 09:08:00|2116.85|2116.35|2117.1|2116.6|2117.1|2116.6|2116.6|2116.1|15
1649063290000|2022-04-04 09:08:10|2117.22|2116.72|2116.85|2116.35|2117.35|2116.85|2116.85|2116.35|38
1649063300000|2022-04-04 09:08:20|2116.72|2116.22|2116.47|2115.97|2116.72|2116.22|2116.47|2115.97|19
1649063310000|2022-04-04 09:08:30|2116.35|2115.85|2116.72|2116.22|2116.72|2116.22|2116.35|2115.85|10
1649063320000|2022-04-04 09:08:40|2116.85|2116.35|2117.1|2116.6|2117.1|2116.6|2116.85|2116.35|8
1649063330000|2022-04-04 09:08:50|2116.97|2116.47|2116.97|2116.47|2116.97|2116.47|2116.97|2116.47|2
1649063340000|2022-04-04 09:09:00|2117.22|2116.72|2117.35|2116.85|2117.6|2117.1|2117.1|2116.6|26
1649063350000|2022-04-04 09:09:10|2117.22|2116.72|2117.22|2116.72|2117.35|2116.85|2117.22|2116.72|20
1649063360000|2022-04-04 09:09:20|2117.1|2116.6|2117.35|2116.85|2117.47|2116.97|2117.1|2116.6|22
1649063370000|2022-04-04 09:09:30|2117.47|2116.97|2117.1|2116.6|2117.6|2117.1|2117.1|2116.6|9
1649063380000|2022-04-04 09:09:40|2117.22|2116.72|2117.35|2116.85|2117.6|2117.1|2117.22|2116.72|47
1649063390000|2022-04-04 09:09:50|2117.47|2116.97|2117.6|2117.1|2117.6|2117.1|2117.47|2116.97|8
1649063400000|2022-04-04 09:10:00|2118.1|2117.6|2118.35|2117.85|2118.35|2117.85|2118.1|2117.6|29
1649063410000|2022-04-04 09:10:10|2118.47|2117.97|2118.72|2118.22|2118.72|2118.22|2118.47|2117.97|22
1649063420000|2022-04-04 09:10:20|2118.6|2118.1|2118.72|2118.22|2118.72|2118.22|2118.6|2118.1|13
1649063430000|2022-04-04 09:10:30|2118.6|2118.1|2118.35|2117.85|2118.85|2118.35|2118.35|2117.85|35
1649063440000|2022-04-04 09:10:40|2118.47|2117.97|2118.85|2118.35|2118.85|2118.35|2118.47|2117.97|6
1649063450000|2022-04-04 09:10:50|2118.97|2118.47|2118.97|2118.47|2119.22|2118.72|2118.85|2118.35|124
1649063460000|2022-04-04 09:11:00|2119.1|2118.6|2119.1|2118.6|2119.22|2118.72|2118.85|2118.35|33
1649063470000|2022-04-04 09:11:10|2118.97|2118.47|2119.35|2118.85|2119.35|2118.85|2118.72|2118.22|43
1649063480000|2022-04-04 09:11:20|||||||||16
1649063490000|2022-04-04 09:11:30|2119.22|2118.72|2119.1|2118.6|2119.22|2118.72|2119.1|2118.6|13
1649063500000|2022-04-04 09:11:40|2118.47|2117.97|2118.6|2118.1|2118.72|2118.22|2118.35|2117.85|39
1649063510000|2022-04-04 09:11:50|2118.47|2117.97|2118.35|2117.85|2118.47|2117.97|2118.22|2117.72|20
1649063520000|2022-04-04 09:12:00|2118.22|2117.72|2118.22|2117.72|2118.22|2117.72|2118.22|2117.72|12
1649063530000|2022-04-04 09:12:10|2118.1|2117.6|2117.97|2117.47|2118.47|2117.97|2117.97|2117.47|25
1649063540000|2022-04-04 09:12:20|2117.85|2117.35|2118.1|2117.6|2118.1|2117.6|2117.85|2117.35|9
1649063550000|2022-04-04 09:12:30|2118.22|2117.72|2118.6|2118.1|2118.6|2118.1|2118.22|2117.72|21
1649063560000|2022-04-04 09:12:40|2118.85|2118.35|2119.6|2119.1|2119.6|2119.1|2118.85|2118.35|31
1649063570000|2022-04-04 09:12:50|2119.47|2118.97|2119.6|2119.1|2119.6|2119.1|2119.47|2118.97|50
1649063580000|2022-04-04 09:13:00|2119.72|2119.22|2119.35|2118.85|2119.85|2119.35|2119.35|2118.85|23
1649063590000|2022-04-04 09:13:10|2119.6|2119.1|2119.6|2119.1|2119.6|2119.1|2119.6|2119.1|6
1649063600000|2022-04-04 09:13:20|2119.47|2118.97|2119.35|2118.85|2119.6|2119.1|2119.35|2118.85|5
1649063610000|2022-04-04 09:13:30|2119.47|2118.97|2119.22|2118.72|2119.6|2119.1|2119.22|2118.72|10
1649063620000|2022-04-04 09:13:40|2119.35|2118.85|2119.6|2119.1|2119.6|2119.1|2119.35|2118.85|2
1649063630000|2022-04-04 09:13:50|2119.47|2118.97|2119.6|2119.1|2119.6|2119.1|2119.35|2118.85|15
1649063640000|2022-04-04 09:14:00|2119.47|2118.97|2119.6|2119.1|2119.6|2119.1|2119.35|2118.85|6
1649063650000|2022-04-04 09:14:10|2119.85|2119.35|2119.35|2118.85|2119.85|2119.35|2119.35|2118.85|24
1649063660000|2022-04-04 09:14:20|2119.22|2118.72|2119.1|2118.6|2119.22|2118.72|2118.72|2118.22|6
1649063670000|2022-04-04 09:14:30|2119.22|2118.72|2119.22|2118.72|2119.47|2118.97|2119.22|2118.72|28
1649063680000|2022-04-04 09:14:40|2119.35|2118.85|2120.1|2119.6|2120.1|2119.6|2119.1|2118.6|35
1649063690000|2022-04-04 09:14:50|2119.97|2119.47|2119.6|2119.1|2119.97|2119.47|2119.35|2118.85|30
1649063700000|2022-04-04 09:15:00|2119.47|2118.97|2119.85|2119.35|2119.85|2119.35|2119.35|2118.85|16
1649063710000|2022-04-04 09:15:10|2119.97|2119.47|2119.97|2119.47|2120.1|2119.6|2119.85|2119.35|12
1649063720000|2022-04-04 09:15:20|2120.1|2119.6|2120.1|2119.6|2120.1|2119.6|2119.97|2119.47|3
1649063730000|2022-04-04 09:15:30|2119.97|2119.47|2119.97|2119.47|2119.97|2119.47|2119.97|2119.47|4
1649063740000|2022-04-04 09:15:40|2120.22|2119.72|2120.35|2119.85|2120.6|2120.1|2120.22|2119.72|23
1649063750000|2022-04-04 09:15:50|2120.1|2119.6|2120.22|2119.72|2120.35|2119.85|2119.85|2119.35|38
1649063760000|2022-04-04 09:16:00|2120.35|2119.85|2120.1|2119.6|2120.35|2119.85|2120.1|2119.6|8
1649063770000|2022-04-04 09:16:10|2119.85|2119.35|2119.6|2119.1|2119.85|2119.35|2119.6|2119.1|35
1649063780000|2022-04-04 09:16:20|2119.72|2119.22|2119.85|2119.35|2119.85|2119.35|2119.72|2119.22|4
1649063790000|2022-04-04 09:16:30|2119.6|2119.1|2119.6|2119.1|2119.6|2119.1|2119.6|2119.1|8
1649063800000|2022-04-04 09:16:40|2119.72|2119.22|2119.72|2119.22|2119.85|2119.35|2119.6|2119.1|24
1649063810000|2022-04-04 09:16:50|2119.35|2118.85|2119.6|2119.1|2119.6|2119.1|2119.35|2118.85|20
1649063820000|2022-04-04 09:17:00|2119.72|2119.22|2119.97|2119.47|2119.97|2119.47|2119.72|2119.22|19
1649063830000|2022-04-04 09:17:10|2119.85|2119.35|2119.85|2119.35|2119.85|2119.35|2119.85|2119.35|11
1649063840000|2022-04-04 09:17:20|2119.97|2119.47|2120.22|2119.72|2120.22|2119.72|2119.97|2119.47|6
1649063850000|2022-04-04 09:17:30|2120.35|2119.85|2120.22|2119.72|2120.35|2119.85|2120.1|2119.6|3
1649063860000|2022-04-04 09:17:40|2120.35|2119.85|2120.35|2119.85|2120.35|2119.85|2120.22|2119.72|17
1649063870000|2022-04-04 09:17:50|2120.1|2119.6|2120.1|2119.6|2120.35|2119.85|2120.1|2119.6|15
1649063880000|2022-04-04 09:18:00|2120.35|2119.85|2120.35|2119.85|2120.35|2119.85|2120.35|2119.85|35
1649063890000|2022-04-04 09:18:10|2120.47|2119.97|2120.35|2119.85|2120.47|2119.97|2120.35|2119.85|6
1649063900000|2022-04-04 09:18:20|2120.22|2119.72|2119.85|2119.35|2120.22|2119.72|2119.85|2119.35|25
1649063910000|2022-04-04 09:18:30|2119.72|2119.22|2119.72|2119.22|2119.85|2119.35|2119.6|2119.1|16
1649063920000|2022-04-04 09:18:40|2119.85|2119.35|2120.1|2119.6|2120.1|2119.6|2119.85|2119.35|13
1649063930000|2022-04-04 09:18:50|2119.85|2119.35|2120.22|2119.72|2120.22|2119.72|2119.85|2119.35|11
1649063940000|2022-04-04 09:19:00|2120.35|2119.85|2120.1|2119.6|2120.35|2119.85|2120.1|2119.6|59
1649063950000|2022-04-04 09:19:10|2119.97|2119.47|2119.35|2118.85|2119.97|2119.47|2119.35|2118.85|17
1649063960000|2022-04-04 09:19:20|2119.6|2119.1|2119.6|2119.1|2119.72|2119.22|2119.6|2119.1|9
1649063970000|2022-04-04 09:19:30|2119.72|2119.22|2119.6|2119.1|2119.72|2119.22|2119.35|2118.85|6
1649063980000|2022-04-04 09:19:40|2119.47|2118.97|2119.6|2119.1|2119.6|2119.1|2119.47|2118.97|2
1649063990000|2022-04-04 09:19:50|2119.72|2119.22|2119.6|2119.1|2119.85|2119.35|2119.6|2119.1|7
1649064000000|2022-04-04 09:20:00|2119.72|2119.22|2119.47|2118.97|2119.72|2119.22|2119.1|2118.6|68
1649064010000|2022-04-04 09:20:10|2119.35|2118.85|2119.35|2118.85|2119.47|2118.97|2119.22|2118.72|9
1649064020000|2022-04-04 09:20:20|2119.72|2119.22|2119.6|2119.1|2119.72|2119.22|2119.6|2119.1|28
1649064030000|2022-04-04 09:20:30|2119.35|2118.85|2119.47|2118.97|2119.6|2119.1|2119.35|2118.85|9
1649064040000|2022-04-04 09:20:40|2119.35|2118.85|2119.47|2118.97|2119.6|2119.1|2119.35|2118.85|1
1649064050000|2022-04-04 09:20:50|2119.35|2118.85|2119.35|2118.85|2119.47|2118.97|2119.35|2118.85|11
1649064060000|2022-04-04 09:21:00|||||||||10
1649064070000|2022-04-04 09:21:10|2119.22|2118.72|2119.35|2118.85|2119.35|2118.85|2119.1|2118.6|33
1649064080000|2022-04-04 09:21:20|2119.22|2118.72|2118.97|2118.47|2119.35|2118.85|2118.97|2118.47|8
1649064090000|2022-04-04 09:21:30|2119.1|2118.6|2118.97|2118.47|2119.1|2118.6|2118.97|2118.47|11
1649064100000|2022-04-04 09:21:40|2119.1|2118.6|2118.85|2118.35|2119.1|2118.6|2118.85|2118.35|5
1649064110000|2022-04-04 09:21:50|2118.97|2118.47|2118.6|2118.1|2118.97|2118.47|2118.6|2118.1|14
1649064120000|2022-04-04 09:22:00|2118.85|2118.35|2118.35|2117.85|2118.85|2118.35|2118.35|2117.85|20
1649064130000|2022-04-04 09:22:10|2118.47|2117.97|2118.72|2118.22|2118.72|2118.22|2118.47|2117.97|7
1649064140000|2022-04-04 09:22:20|2118.85|2118.35|2119.1|2118.6|2119.1|2118.6|2118.85|2118.35|0
1649064150000|2022-04-04 09:22:30|2119.35|2118.85|2119.47|2118.97|2119.6|2119.1|2119.35|2118.85|23
1649064160000|2022-04-04 09:22:40|2119.6|2119.1|2119.6|2119.1|2119.85|2119.35|2119.47|2118.97|5
1649064180000|2022-04-04 09:23:00|2119.85|2119.35|2119.85|2119.35|2119.85|2119.35|2119.72|2119.22|29
1649064190000|2022-04-04 09:23:10|2120.1|2119.6|2120.1|2119.6|2120.1|2119.6|2119.97|2119.47|3
1649064200000|2022-04-04 09:23:20|2119.97|2119.47|2120.35|2119.85|2120.47|2119.97|2119.97|2119.47|20
1649064210000|2022-04-04 09:23:30|2120.6|2120.1|2120.85|2120.35|2120.85|2120.35|2120.47|2119.97|13
1649064220000|2022-04-04 09:23:40|2121.1|2120.6|2121.1|2120.6|2121.1|2120.6|2120.97|2120.47|21
1649064230000|2022-04-04 09:23:50|2121.22|2120.72|2120.97|2120.47|2121.35|2120.85|2120.85|2120.35|17
1649064240000|2022-04-04 09:24:00|2120.85|2120.35|2121.1|2120.6|2121.1|2120.6|2120.72|2120.22|19
1649064250000|2022-04-04 09:24:10|2120.85|2120.35|2120.85|2120.35|2120.85|2120.35|2120.72|2120.22|4
1649064260000|2022-04-04 09:24:20|2120.72|2120.22|2120.72|2120.22|2120.72|2120.22|2120.72|2120.22|4
1649064270000|2022-04-04 09:24:30|2120.85|2120.35|2120.35|2119.85|2120.85|2120.35|2120.35|2119.85|18
1649064280000|2022-04-04 09:24:40|2120.6|2120.1|2120.85|2120.35|2120.85|2120.35|2120.6|2120.1|5
1649064290000|2022-04-04 09:24:50|2120.6|2120.1|2120.47|2119.97|2120.6|2120.1|2120.35|2119.85|8
1649064300000|2022-04-04 09:25:00|2120.6|2120.1|2120.47|2119.97|2120.72|2120.22|2120.35|2119.85|3
1649064310000|2022-04-04 09:25:10|2120.35|2119.85|2120.47|2119.97|2120.47|2119.97|2120.35|2119.85|0
1649064320000|2022-04-04 09:25:20|2120.22|2119.72|2120.1|2119.6|2120.22|2119.72|2120.1|2119.6|3
1649064330000|2022-04-04 09:25:30|2120.22|2119.72|2120.1|2119.6|2120.22|2119.72|2119.97|2119.47|10
1649064340000|2022-04-04 09:25:40|2119.97|2119.47|2119.85|2119.35|2119.97|2119.47|2119.85|2119.35|3
1649064360000|2022-04-04 09:26:00|2119.97|2119.47|2120.1|2119.6|2120.1|2119.6|2119.85|2119.35|6
1649064370000|2022-04-04 09:26:10|2119.97|2119.47|2119.97|2119.47|2120.1|2119.6|2119.85|2119.35|2
1649064380000|2022-04-04 09:26:20|2120.1|2119.6|2119.97|2119.47|2120.35|2119.85|2119.97|2119.47|62
1649064390000|2022-04-04 09:26:30|2120.1|2119.6|2120.1|2119.6|2120.1|2119.6|2120.1|2119.6|2
1649064400000|2022-04-04 09:26:40|2120.22|2119.72|2120.35|2119.85|2120.35|2119.85|2120.22|2119.72|5
1649064410000|2022-04-04 09:26:50|2120.6|2120.1|2120.72|2120.22|2120.72|2120.22|2120.6|2120.1|0
1649064420000|2022-04-04 09:27:00|2120.85|2120.35|2121.1|2120.6|2121.1|2120.6|2120.85|2120.35|16
1649064430000|2022-04-04 09:27:10|2120.97|2120.47|2120.85|2120.35|2121.1|2120.6|2120.85|2120.35|9
1649064440000|2022-04-04 09:27:20|2121.1|2120.6|2121.35|2120.85|2121.35|2120.85|2120.85|2120.35|6
1649064450000|2022-04-04 09:27:30|||||||||8
1649064460000|2022-04-04 09:27:40|2121.22|2120.72|2121.1|2120.6|2121.22|2120.72|2121.1|2120.6|1
1649064470000|2022-04-04 09:27:50|2121.22|2120.72|2121.35|2120.85|2121.35|2120.85|2121.22|2120.72|1
1649064480000|2022-04-04 09:28:00|2121.47|2120.97|2122.1|2121.6|2122.1|2121.6|2121.35|2120.85|25
1649064490000|2022-04-04 09:28:10|2122.22|2121.72|2122.1|2121.6|2122.35|2121.85|2122.1|2121.6|33
1649064500000|2022-04-04 09:28:20|2121.97|2121.47|2122.1|2121.6|2122.1|2121.6|2121.97|2121.47|19
1649064510000|2022-04-04 09:28:30|2122.35|2121.85|2122.1|2121.6|2122.35|2121.85|2122.1|2121.6|8
1649064520000|2022-04-04 09:28:40|2121.85|2121.35|2121.97|2121.47|2122.1|2121.6|2121.85|2121.35|24
1649064530000|2022-04-04 09:28:50|2122.1|2121.6|2122.35|2121.85|2122.47|2121.97|2122.1|2121.6|30
1649064540000|2022-04-04 09:29:00|2122.1|2121.6|2122.1|2121.6|2122.35|2121.85|2122.1|2121.6|16
1649064550000|2022-04-04 09:29:10|2122.22|2121.72|2122.6|2122.1|2122.6|2122.1|2122.22|2121.72|26
1649064560000|2022-04-04 09:29:20|2122.35|2121.85|2122.72|2122.22|2122.72|2122.22|2122.35|2121.85|25
1649064570000|2022-04-04 09:29:30|2122.85|2122.35|2122.85|2122.35|2123.1|2122.6|2122.85|2122.35|41
1649064580000|2022-04-04 09:29:40|||||||||4
1649064590000|2022-04-04 09:29:50|2122.97|2122.47|2122.85|2122.35|2122.97|2122.47|2122.6|2122.1|34
1649064600000|2022-04-04 09:30:00|2122.72|2122.22|2122.6|2122.1|2122.85|2122.35|2122.6|2122.1|14
1649064610000|2022-04-04 09:30:10|2122.72|2122.22|2122.6|2122.1|2122.72|2122.22|2122.35|2121.85|61
1649064620000|2022-04-04 09:30:20|2122.72|2122.22|2122.47|2121.97|2122.72|2122.22|2122.35|2121.85|17
1649064630000|2022-04-04 09:30:30|2122.35|2121.85|2122.47|2121.97|2122.47|2121.97|2122.1|2121.6|21
1649064640000|2022-04-04 09:30:40|2122.35|2121.85|2122.47|2121.97|2122.6|2122.1|2122.35|2121.85|13
1649064650000|2022-04-04 09:30:50|2122.35|2121.85|2122.47|2121.97|2122.6|2122.1|2122.35|2121.85|8
1649064660000|2022-04-04 09:31:00|2122.6|2122.1|2122.35|2121.85|2122.6|2122.1|2122.35|2121.85|9
1649064670000|2022-04-04 09:31:10|2122.22|2121.72|2122.1|2121.6|2122.22|2121.72|2121.97|2121.47|12
1649064680000|2022-04-04 09:31:20|2121.97|2121.47|2122.1|2121.6|2122.1|2121.6|2121.97|2121.47|7
1649064690000|2022-04-04 09:31:30|2122.22|2121.72|2122.1|2121.6|2122.22|2121.72|2122.1|2121.6|5
1649064700000|2022-04-04 09:31:40|2121.85|2121.35|2121.6|2121.1|2122.1|2121.6|2121.6|2121.1|40
1649064710000|2022-04-04 09:31:50|2121.47|2120.97|2121.47|2120.97|2121.6|2121.1|2121.35|2120.85|12
1649064720000|2022-04-04 09:32:00|2121.6|2121.1|2121.85|2121.35|2121.85|2121.35|2121.47|2120.97|28
1649064730000|2022-04-04 09:32:10|2121.97|2121.47|2121.97|2121.47|2122.1|2121.6|2121.85|2121.35|14
1649064740000|2022-04-04 09:32:20|2121.85|2121.35|2121.47|2120.97|2121.85|2121.35|2121.35|2120.85|29
1649064750000|2022-04-04 09:32:30|2121.6|2121.1|2122.1|2121.6|2122.1|2121.6|2121.6|2121.1|7
1649064760000|2022-04-04 09:32:40|2121.97|2121.47|2121.97|2121.47|2122.1|2121.6|2121.97|2121.47|36
1649064770000|2022-04-04 09:32:50|2122.1|2121.6|2122.35|2121.85|2122.35|2121.85|2122.1|2121.6|23
1649064780000|2022-04-04 09:33:00|2122.47|2121.97|2122.6|2122.1|2122.85|2122.35|2122.35|2121.85|25
1649064790000|2022-04-04 09:33:10|2122.72|2122.22|2122.6|2122.1|2122.72|2122.22|2122.6|2122.1|3
1649064800000|2022-04-04 09:33:20|2122.72|2122.22|2122.6|2122.1|2122.72|2122.22|2122.6|2122.1|0
1649064810000|2022-04-04 09:33:30|2122.72|2122.22|2122.35|2121.85|2122.72|2122.22|2122.35|2121.85|16
1649064820000|2022-04-04 09:33:40|2122.47|2121.97|2122.47|2121.97|2122.47|2121.97|2122.35|2121.85|0
1649064830000|2022-04-04 09:33:50|2122.35|2121.85|2122.6|2122.1|2122.6|2122.1|2122.35|2121.85|7
1649064840000|2022-04-04 09:34:00|||||||||4
1649064850000|2022-04-04 09:34:10|2122.72|2122.22|2123.1|2122.6|2123.1|2122.6|2122.6|2122.1|8
1649064860000|2022-04-04 09:34:20|2123.22|2122.72|2123.35|2122.85|2123.35|2122.85|2123.1|2122.6|24
1649064870000|2022-04-04 09:34:30|2123.47|2122.97|2123.6|2123.1|2123.6|2123.1|2123.35|2122.85|10
1649064880000|2022-04-04 09:34:40|2123.72|2123.22|2123.72|2123.22|2123.85|2123.35|2123.72|2123.22|12
1649064890000|2022-04-04 09:34:50|2123.47|2122.97|2123.85|2123.35|2123.85|2123.35|2123.47|2122.97|1
1649064900000|2022-04-04 09:35:00|2123.72|2123.22|2123.6|2123.1|2123.72|2123.22|2123.47|2122.97|9
1649064910000|2022-04-04 09:35:10|2124.1|2123.6|2124.1|2123.6|2124.22|2123.72|2123.85|2123.35|25
1649064920000|2022-04-04 09:35:20|2123.85|2123.35|2123.85|2123.35|2123.97|2123.47|2123.6|2123.1|23
1649064930000|2022-04-04 09:35:30|2123.97|2123.47|2124.6|2124.1|2124.6|2124.1|2123.97|2123.47|10
1649064940000|2022-04-04 09:35:40|2124.47|2123.97|2124.1|2123.6|2124.47|2123.97|2124.1|2123.6|13
1649064950000|2022-04-04 09:35:50|2123.97|2123.47|2123.85|2123.35|2123.97|2123.47|2123.85|2123.35|1
1649064960000|2022-04-04 09:36:00|2123.97|2123.47|2123.85|2123.35|2123.97|2123.47|2123.85|2123.35|12
1649064970000|2022-04-04 09:36:10|2123.97|2123.47|2123.6|2123.1|2123.97|2123.47|2123.6|2123.1|6
1649064980000|2022-04-04 09:36:20|2123.72|2123.22|2123.6|2123.1|2123.72|2123.22|2123.6|2123.1|4
1649064990000|2022-04-04 09:36:30|2123.72|2123.22|2124.1|2123.6|2124.1|2123.6|2123.72|2123.22|15
1649065000000|2022-04-04 09:36:40|2124.35|2123.85|2124.35|2123.85|2124.35|2123.85|2124.22|2123.72|12
1649065010000|2022-04-04 09:36:50|2124.6|2124.1|2124.6|2124.1|2124.6|2124.1|2124.35|2123.85|13
1649065020000|2022-04-04 09:37:00|2124.47|2123.97|2124.85|2124.35|2124.85|2124.35|2124.47|2123.97|29
1649065030000|2022-04-04 09:37:10|2124.47|2123.97|2124.6|2124.1|2124.6|2124.1|2124.47|2123.97|4
1649065040000|2022-04-04 09:37:20|2124.85|2124.35|2125.1|2124.6|2125.35|2124.85|2124.85|2124.35|27
1649065050000|2022-04-04 09:37:30|2124.85|2124.35|2125.1|2124.6|2125.35|2124.85|2124.85|2124.35|66
1649065060000|2022-04-04 09:37:40|2125.22|2124.72|2125.22|2124.72|2125.35|2124.85|2125.1|2124.6|5
1649065070000|2022-04-04 09:37:50|2125.1|2124.6|2125.35|2124.85|2125.35|2124.85|2125.1|2124.6|4
1649065080000|2022-04-04 09:38:00|||||||||1
1649065090000|2022-04-04 09:38:10|2125.6|2125.1|2125.85|2125.35|2125.85|2125.35|2125.6|2125.1|32
1649065100000|2022-04-04 09:38:20|2125.72|2125.22|2125.72|2125.22|2125.72|2125.22|2125.72|2125.22|8
1649065110000|2022-04-04 09:38:30|||||||||3
1649065120000|2022-04-04 09:38:40|2125.6|2125.1|2126.35|2125.85|2126.35|2125.85|2125.6|2125.1|34
1649065130000|2022-04-04 09:38:50|2126.6|2126.1|2126.22|2125.72|2126.6|2126.1|2126.22|2125.72|28
1649065140000|2022-04-04 09:39:00|2126.35|2125.85|2126.22|2125.72|2126.35|2125.85|2126.22|2125.72|6
1649065150000|2022-04-04 09:39:10|2126.35|2125.85|2126.6|2126.1|2126.6|2126.1|2126.35|2125.85|5
1649065170000|2022-04-04 09:39:30|2126.72|2126.22|2126.1|2125.6|2126.85|2126.35|2126.1|2125.6|64
1649065180000|2022-04-04 09:39:40|2125.97|2125.47|2125.85|2125.35|2125.97|2125.47|2125.72|2125.22|11
1649065190000|2022-04-04 09:39:50|2125.97|2125.47|2125.85|2125.35|2126.1|2125.6|2125.85|2125.35|1
1649065200000|2022-04-04 09:40:00|2126.1|2125.6|2125.85|2125.35|2126.22|2125.72|2125.72|2125.22|36
1649065210000|2022-04-04 09:40:10|2125.97|2125.47|2126.1|2125.6|2126.35|2125.85|2125.97|2125.47|23
1649065220000|2022-04-04 09:40:20|2126.22|2125.72|2125.97|2125.47|2126.22|2125.72|2125.85|2125.35|3
1649065230000|2022-04-04 09:40:30|2125.85|2125.35|2125.97|2125.47|2125.97|2125.47|2125.72|2125.22|0
1649065240000|2022-04-04 09:40:40|2125.85|2125.35|2125.97|2125.47|2125.97|2125.47|2125.85|2125.35|9
1649065250000|2022-04-04 09:40:50|2126.1|2125.6|2125.97|2125.47|2126.1|2125.6|2125.85|2125.35|7
1649065260000|2022-04-04 09:41:00|2126.1|2125.6|2126.1|2125.6|2126.1|2125.6|2125.97|2125.47|3
1649065270000|2022-04-04 09:41:10|2125.97|2125.47|2125.97|2125.47|2125.97|2125.47|2125.97|2125.47|6
1649065280000|2022-04-04 09:41:20|2125.85|2125.35|2125.85|2125.35|2125.85|2125.35|2125.85|2125.35|13
1649065290000|2022-04-04 09:41:30|2125.97|2125.47|2125.97|2125.47|2125.97|2125.47|2125.85|2125.35|98
1649065300000|2022-04-04 09:41:40|2126.72|2126.22|2126.35|2125.85|2126.85|2126.35|2126.35|2125.85|11
1649065310000|2022-04-04 09:41:50|2126.1|2125.6|2126.47|2125.97|2126.6|2126.1|2126.1|2125.6|34
1649065320000|2022-04-04 09:42:00|2126.6|2126.1|2126.72|2126.22|2126.85|2126.35|2126.47|2125.97|27
1649065330000|2022-04-04 09:42:10|2126.6|2126.1|2126.47|2125.97|2126.6|2126.1|2126.35|2125.85|22
1649065340000|2022-04-04 09:42:20|2126.6|2126.1|2126.47|2125.97|2126.6|2126.1|2126.35|2125.85|1
1649065350000|2022-04-04 09:42:30|2126.35|2125.85|2126.72|2126.22|2126.72|2126.22|2126.35|2125.85|3
1649065360000|2022-04-04 09:42:40|2126.6|2126.1|2126.35|2125.85|2126.6|2126.1|2126.35|2125.85|33
1649065370000|2022-04-04 09:42:50|2126.47|2125.97|2126.6|2126.1|2126.6|2126.1|2126.1|2125.6|41
1649065380000|2022-04-04 09:43:00|2126.35|2125.85|2126.35|2125.85|2126.6|2126.1|2126.22|2125.72|25
1649065390000|2022-04-04 09:43:10|2126.72|2126.22|2126.97|2126.47|2127.1|2126.6|2126.72|2126.22|23
1649065400000|2022-04-04 09:43:20|2127.1|2126.6|2126.97|2126.47|2127.1|2126.6|2126.85|2126.35|14
1649065410000|2022-04-04 09:43:30|2127.1|2126.6|2127.35|2126.85|2127.47|2126.97|2127.1|2126.6|23
1649065420000|2022-04-04 09:43:40|2127.1|2126.6|2127.22|2126.72|2127.47|2126.97|2127.1|2126.6|13
1649065430000|2022-04-04 09:43:50|2127.35|2126.85|2127.22|2126.72|2127.35|2126.85|2127.1|2126.6|9
1649065440000|2022-04-04 09:44:00|2127.1|2126.6|2126.6|2126.1|2127.1|2126.6|2126.6|2126.1|37
1649065450000|2022-04-04 09:44:10|2126.85|2126.35|2126.72|2126.22|2126.97|2126.47|2126.72|2126.22|7
1649065460000|2022-04-04 09:44:20|2126.6|2126.1|2126.47|2125.97|2126.6|2126.1|2126.35|2125.85|17
1649065470000|2022-04-04 09:44:30|2126.6|2126.1|2126.6|2126.1|2126.72|2126.22|2126.6|2126.1|5
1649065480000|2022-04-04 09:44:40|2126.35|2125.85|2126.47|2125.97|2126.47|2125.97|2126.35|2125.85|6
1649065490000|2022-04-04 09:44:50|2126.35|2125.85|2126.6|2126.1|2126.6|2126.1|2126.35|2125.85|1
1649065500000|2022-04-04 09:45:00|2126.72|2126.22|2126.35|2125.85|2126.72|2126.22|2126.35|2125.85|21
1649065510000|2022-04-04 09:45:10|||||||||7
1649065520000|2022-04-04 09:45:20|2126.6|2126.1|2126.6|2126.1|2126.85|2126.35|2126.47|2125.97|11
1649065530000|2022-04-04 09:45:30|||||||||8
1649065540000|2022-04-04 09:45:40|2126.72|2126.22|2126.72|2126.22|2126.72|2126.22|2126.6|2126.1|9
1649065550000|2022-04-04 09:45:50|2126.6|2126.1|2126.6|2126.1|2126.6|2126.1|2126.6|2126.1|0
1649065560000|2022-04-04 09:46:00|2126.47|2125.97|2126.22|2125.72|2126.47|2125.97|2126.1|2125.6|23
1649065570000|2022-04-04 09:46:10|2126.35|2125.85|2126.1|2125.6|2126.35|2125.85|2125.85|2125.35|23
1649065580000|2022-04-04 09:46:20|2125.97|2125.47|2126.22|2125.72|2126.22|2125.72|2125.97|2125.47|11
1649065590000|2022-04-04 09:46:30|2126.1|2125.6|2126.1|2125.6|2126.1|2125.6|2125.97|2125.47|7
1649065600000|2022-04-04 09:46:40|2125.85|2125.35|2125.97|2125.47|2126.1|2125.6|2125.85|2125.35|11
1649065610000|2022-04-04 09:46:50|2126.1|2125.6|2126.1|2125.6|2126.1|2125.6|2125.97|2125.47|2
1649065620000|2022-04-04 09:47:00|2125.97|2125.47|2125.97|2125.47|2126.1|2125.6|2125.85|2125.35|22
1649065630000|2022-04-04 09:47:10|2126.1|2125.6|2125.85|2125.35|2126.1|2125.6|2125.85|2125.35|9
1649065650000|2022-04-04 09:47:30|2125.6|2125.1|2125.72|2125.22|2125.72|2125.22|2125.6|2125.1|12
1649065660000|2022-04-04 09:47:40|2125.85|2125.35|2125.35|2124.85|2125.85|2125.35|2125.35|2124.85|6
1649065670000|2022-04-04 09:47:50|2125.22|2124.72|2125.22|2124.72|2125.35|2124.85|2125.1|2124.6|10
1649065680000|2022-04-04 09:48:00|2125.35|2124.85|2125.22|2124.72|2125.35|2124.85|2125.1|2124.6|17
1649065690000|2022-04-04 09:48:10|2125.1|2124.6|2125.6|2125.1|2125.6|2125.1|2125.1|2124.6|2
1649065700000|2022-04-04 09:48:20|2125.47|2124.97|2125.35|2124.85|2125.6|2125.1|2125.35|2124.85|21
1649065710000|2022-04-04 09:48:30|2125.47|2124.97|2125.6|2125.1|2125.6|2125.1|2125.35|2124.85|13
1649065720000|2022-04-04 09:48:40|||||||||1
1649065730000|2022-04-04 09:48:50|2125.85|2125.35|2125.47|2124.97|2125.85|2125.35|2125.35|2124.85|15
1649065740000|2022-04-04 09:49:00|2125.6|2125.1|2125.47|2124.97|2125.6|2125.1|2125.47|2124.97|9
1649065750000|2022-04-04 09:49:10|2125.6|2125.1|2125.6|2125.1|2125.6|2125.1|2125.6|2125.1|12
1649065760000|2022-04-04 09:49:20|2125.85|2125.35|2125.72|2125.22|2125.97|2125.47|2125.72|2125.22|14
1649065770000|2022-04-04 09:49:30|2125.6|2125.1|2125.6|2125.1|2125.6|2125.1|2125.47|2124.97|15
1649065780000|2022-04-04 09:49:40|2125.85|2125.35|2125.6|2125.1|2125.85|2125.35|2125.6|2125.1|8
1649065790000|2022-04-04 09:49:50|2125.85|2125.35|2125.85|2125.35|2125.85|2125.35|2125.85|2125.35|13
1649065800000|2022-04-04 09:50:00|2125.72|2125.22|2126.22|2125.72|2126.22|2125.72|2125.6|2125.1|27
1649065810000|2022-04-04 09:50:10|2126.1|2125.6|2126.1|2125.6|2126.22|2125.72|2126.1|2125.6|15
1649065820000|2022-04-04 09:50:20|2125.97|2125.47|2125.85|2125.35|2126.1|2125.6|2125.85|2125.35|23
1649065830000|2022-04-04 09:50:30|2126.1|2125.6|2125.97|2125.47|2126.1|2125.6|2125.85|2125.35|2
1649065850000|2022-04-04 09:50:50|2125.85|2125.35|2125.85|2125.35|2126.1|2125.6|2125.85|2125.35|6
1649065860000|2022-04-04 09:51:00|2125.97|2125.47|2126.1|2125.6|2126.1|2125.6|2125.97|2125.47|0
1649065870000|2022-04-04 09:51:10|2126.35|2125.85|2126.35|2125.85|2126.35|2125.85|2126.35|2125.85|13
1649065880000|2022-04-04 09:51:20|2126.1|2125.6|2126.1|2125.6|2126.1|2125.6|2126.1|2125.6|15
1649065890000|2022-04-04 09:51:30|2125.97|2125.47|2125.97|2125.47|2125.97|2125.47|2125.85|2125.35|7
1649065900000|2022-04-04 09:51:40|2126.1|2125.6|2126.22|2125.72|2126.35|2125.85|2126.1|2125.6|5
1649065910000|2022-04-04 09:51:50|2126.35|2125.85|2126.22|2125.72|2126.35|2125.85|2126.1|2125.6|5
1649065920000|2022-04-04 09:52:00|2126.35|2125.85|2126.35|2125.85|2126.35|2125.85|2126.35|2125.85|0
1649065930000|2022-04-04 09:52:10|2126.6|2126.1|2126.72|2126.22|2126.97|2126.47|2126.6|2126.1|38
1649065940000|2022-04-04 09:52:20|2126.6|2126.1|2126.97|2126.47|2127.1|2126.6|2126.6|2126.1|16
1649065950000|2022-04-04 09:52:30|2127.1|2126.6|2126.97|2126.47|2127.1|2126.6|2126.85|2126.35|8
1649065960000|2022-04-04 09:52:40|2126.85|2126.35|2126.97|2126.47|2127.1|2126.6|2126.85|2126.35|7
1649065970000|2022-04-04 09:52:50|2127.1|2126.6|2126.85|2126.35|2127.1|2126.6|2126.85|2126.35|5
1649065980000|2022-04-04 09:53:00|2126.97|2126.47|2127.35|2126.85|2127.35|2126.85|2126.97|2126.47|13
1649065990000|2022-04-04 09:53:10|2127.22|2126.72|2127.1|2126.6|2127.35|2126.85|2127.1|2126.6|9
1649066000000|2022-04-04 09:53:20|2127.22|2126.72|2127.35|2126.85|2127.35|2126.85|2127.22|2126.72|6
1649066010000|2022-04-04 09:53:30|2127.6|2127.1|2127.6|2127.1|2127.6|2127.1|2127.35|2126.85|16
1649066020000|2022-04-04 09:53:40|2127.72|2127.22|2127.47|2126.97|2127.85|2127.35|2127.35|2126.85|34
1649066030000|2022-04-04 09:53:50|2127.6|2127.1|2127.35|2126.85|2127.6|2127.1|2127.35|2126.85|3
1649066040000|2022-04-04 09:54:00|2127.47|2126.97|2127.35|2126.85|2127.47|2126.97|2127.1|2126.6|9
1649066050000|2022-04-04 09:54:10|2127.22|2126.72|2126.72|2126.22|2127.35|2126.85|2126.72|2126.22|16
1649066060000|2022-04-04 09:54:20|2126.6|2126.1|2126.72|2126.22|2126.97|2126.47|2126.6|2126.1|11
1649066070000|2022-04-04 09:54:30|2126.6|2126.1|2126.72|2126.22|2126.72|2126.22|2126.6|2126.1|1
1649066080000|2022-04-04 09:54:40|2126.85|2126.35|2126.35|2125.85|2126.85|2126.35|2126.35|2125.85|14
1649066090000|2022-04-04 09:54:50|2126.47|2125.97|2126.47|2125.97|2126.6|2126.1|2126.35|2125.85|1
1649066100000|2022-04-04 09:55:00|2126.6|2126.1|2126.47|2125.97|2126.6|2126.1|2126.35|2125.85|7
1649066110000|2022-04-04 09:55:10|2126.35|2125.85|2126.85|2126.35|2126.85|2126.35|2126.35|2125.85|5
1649066120000|2022-04-04 09:55:20|2126.97|2126.47|2127.1|2126.6|2127.35|2126.85|2126.97|2126.47|29
1649066130000|2022-04-04 09:55:30|2127.22|2126.72|2127.35|2126.85|2127.35|2126.85|2127.22|2126.72|0
1649066140000|2022-04-04 09:55:40|2127.1|2126.6|2127.1|2126.6|2127.1|2126.6|2127.1|2126.6|11
1649066150000|2022-04-04 09:55:50|2127.22|2126.72|2127.6|2127.1|2127.6|2127.1|2127.22|2126.72|15
1649066160000|2022-04-04 09:56:00|2127.72|2127.22|2127.72|2127.22|2127.85|2127.35|2127.6|2127.1|20
1649066170000|2022-04-04 09:56:10|2127.85|2127.35|2127.85|2127.35|2127.97|2127.47|2127.85|2127.35|14
1649066180000|2022-04-04 09:56:20|2127.97|2127.47|2128.1|2127.6|2128.1|2127.6|2127.85|2127.35|17
1649066190000|2022-04-04 09:56:30|2128.35|2127.85|2128.35|2127.85|2128.35|2127.85|2128.35|2127.85|4
1649066200000|2022-04-04 09:56:40|2128.6|2128.1|2128.85|2128.35|2128.85|2128.35|2128.6|2128.1|27
1649066210000|2022-04-04 09:56:50|2128.97|2128.47|2128.85|2128.35|2128.97|2128.47|2128.72|2128.22|34
1649066220000|2022-04-04 09:57:00|2128.72|2128.22|2128.72|2128.22|2128.72|2128.22|2128.72|2128.22|5
1649066230000|2022-04-04 09:57:10|2128.85|2128.35|2128.6|2128.1|2128.85|2128.35|2128.6|2128.1|13
1649066240000|2022-04-04 09:57:20|||||||||4
1649066250000|2022-04-04 09:57:30|2128.85|2128.35|2129.1|2128.6|2129.1|2128.6|2128.85|2128.35|5
1649066260000|2022-04-04 09:57:40|2129.35|2128.85|2129.35|2128.85|2129.47|2128.97|2129.35|2128.85|11
1649066270000|2022-04-04 09:57:50|2129.6|2129.1|2129.35|2128.85|2129.6|2129.1|2129.35|2128.85|11
1649066280000|2022-04-04 09:58:00|2129.22|2128.72|2129.85|2129.35|2129.85|2129.35|2129.22|2128.72|48
1649066290000|2022-04-04 09:58:10|2130.1|2129.6|2130.35|2129.85|2130.35|2129.85|2130.1|2129.6|41
1649066300000|2022-04-04 09:58:20|2130.47|2129.97|2130.1|2129.6|2130.47|2129.97|2130.1|2129.6|16
1649066310000|2022-04-04 09:58:30|2129.97|2129.47|2130.85|2130.35|2130.97|2130.47|2129.97|2129.47|18
1649066320000|2022-04-04 09:58:40|2130.97|2130.47|2130.6|2130.1|2130.97|2130.47|2130.6|2130.1|13
1649066330000|2022-04-04 09:58:50|2130.47|2129.97|2130.47|2129.97|2130.47|2129.97|2130.22|2129.72|27
1649066340000|2022-04-04 09:59:00|2130.6|2130.1|2130.6|2130.1|2130.72|2130.22|2130.6|2130.1|11
1649066350000|2022-04-04 09:59:10|2130.47|2129.97|2130.6|2130.1|2130.6|2130.1|2130.35|2129.85|6
1649066360000|2022-04-04 09:59:20|2130.47|2129.97|2130.35|2129.85|2130.47|2129.97|2130.35|2129.85|7
1649066370000|2022-04-04 09:59:30|2130.22|2129.72|2130.1|2129.6|2130.35|2129.85|2130.1|2129.6|7
1649066380000|2022-04-04 09:59:40|2129.97|2129.47|2129.47|2128.97|2129.97|2129.47|2129.47|2128.97|40
1649066390000|2022-04-04 09:59:50|2129.35|2128.85|2129.22|2128.72|2129.47|2128.97|2129.22|2128.72|7
1649066400000|2022-04-04 10:00:00|2129.35|2128.85|2129.22|2128.72|2129.35|2128.85|2129.1|2128.6|30
1649066410000|2022-04-04 10:00:10|2129.1|2128.6|2128.85|2128.35|2129.35|2128.85|2128.85|2128.35|11
1649066420000|2022-04-04 10:00:20|2128.6|2128.1|2128.72|2128.22|2128.72|2128.22|2128.35|2127.85|10
1649066430000|2022-04-04 10:00:30|2128.6|2128.1|2128.35|2127.85|2128.72|2128.22|2128.22|2127.72|16
1649066440000|2022-04-04 10:00:40|2128.6|2128.1|2128.85|2128.35|2128.97|2128.47|2128.47|2127.97|4
1649066450000|2022-04-04 10:00:50|2128.97|2128.47|2128.85|2128.35|2128.97|2128.47|2128.85|2128.35|10
1649066460000|2022-04-04 10:01:00|2129.1|2128.6|2128.85|2128.35|2129.1|2128.6|2128.85|2128.35|28
1649066470000|2022-04-04 10:01:10|2128.72|2128.22|2128.85|2128.35|2129.1|2128.6|2128.6|2128.1|4
1649066480000|2022-04-04 10:01:20|2128.72|2128.22|2128.6|2128.1|2128.72|2128.22|2128.47|2127.97|20
1649066490000|2022-04-04 10:01:30|2128.47|2127.97|2128.35|2127.85|2128.6|2128.1|2128.35|2127.85|15
1649066500000|2022-04-04 10:01:40|2128.47|2127.97|2128.85|2128.35|2129.1|2128.6|2128.35|2127.85|22
1649066510000|2022-04-04 10:01:50|2128.97|2128.47|2128.97|2128.47|2128.97|2128.47|2128.85|2128.35|2
1649066520000|2022-04-04 10:02:00|2128.85|2128.35|2128.97|2128.47|2129.1|2128.6|2128.72|2128.22|13
1649066530000|2022-04-04 10:02:10|2129.1|2128.6|2129.1|2128.6|2129.35|2128.85|2129.1|2128.6|10
1649066540000|2022-04-04 10:02:20|2129.22|2128.72|2129.47|2128.97|2129.72|2129.22|2129.22|2128.72|15
1649066550000|2022-04-04 10:02:30|2129.97|2129.47|2130.22|2129.72|2130.35|2129.85|2129.97|2129.47|65
1649066560000|2022-04-04 10:02:40|2130.1|2129.6|2130.35|2129.85|2130.35|2129.85|2130.1|2129.6|15
1649066570000|2022-04-04 10:02:50|2130.6|2130.1|2130.22|2129.72|2130.6|2130.1|2130.22|2129.72|30
1649066580000|2022-04-04 10:03:00|2130.35|2129.85|2130.1|2129.6|2130.35|2129.85|2130.1|2129.6|9
1649066590000|2022-04-04 10:03:10|2129.85|2129.35|2129.97|2129.47|2130.1|2129.6|2129.85|2129.35|30
1649066600000|2022-04-04 10:03:20|2130.1|2129.6|2130.35|2129.85|2130.47|2129.97|2130.1|2129.6|10
1649066610000|2022-04-04 10:03:30|2130.22|2129.72|2130.22|2129.72|2130.35|2129.85|2130.22|2129.72|3
1649066620000|2022-04-04 10:03:40|2130.35|2129.85|2130.47|2129.97|2130.6|2130.1|2130.35|2129.85|5
1649066630000|2022-04-04 10:03:50|2130.35|2129.85|2130.35|2129.85|2130.6|2130.1|2130.35|2129.85|3
1649066640000|2022-04-04 10:04:00|2130.1|2129.6|2129.97|2129.47|2130.1|2129.6|2129.85|2129.35|26
1649066650000|2022-04-04 10:04:10|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2129.97|2129.47|7
1649066660000|2022-04-04 10:04:20|||||||||1
1649066670000|2022-04-04 10:04:30|2130.35|2129.85|2130.1|2129.6|2130.35|2129.85|2130.1|2129.6|18
1649066680000|2022-04-04 10:04:40|2129.97|2129.47|2129.85|2129.35|2129.97|2129.47|2129.85|2129.35|2
1649066690000|2022-04-04 10:04:50|2129.72|2129.22|2129.6|2129.1|2129.85|2129.35|2129.6|2129.1|6
1649066700000|2022-04-04 10:05:00|2129.47|2128.97|2129.47|2128.97|2129.47|2128.97|2129.22|2128.72|24
1649066710000|2022-04-04 10:05:10|2129.6|2129.1|2129.35|2128.85|2129.6|2129.1|2129.35|2128.85|7
1649066720000|2022-04-04 10:05:20|2129.22|2128.72|2129.22|2128.72|2129.22|2128.72|2129.22|2128.72|5
1649066730000|2022-04-04 10:05:30|2129.1|2128.6|2129.22|2128.72|2129.35|2128.85|2129.1|2128.6|6
1649066740000|2022-04-04 10:05:40|2129.35|2128.85|2129.85|2129.35|2129.85|2129.35|2129.22|2128.72|5
1649066750000|2022-04-04 10:05:50|2129.97|2129.47|2129.97|2129.47|2129.97|2129.47|2129.6|2129.1|17
1649066760000|2022-04-04 10:06:00|2129.85|2129.35|2129.85|2129.35|2129.97|2129.47|2129.72|2129.22|7
1649066770000|2022-04-04 10:06:10|2129.6|2129.1|2129.97|2129.47|2130.1|2129.6|2129.47|2128.97|10
1649066780000|2022-04-04 10:06:20|2129.72|2129.22|2129.72|2129.22|2129.97|2129.47|2129.72|2129.22|2
1649066790000|2022-04-04 10:06:30|2129.85|2129.35|2129.6|2129.1|2129.85|2129.35|2129.6|2129.1|4
1649066800000|2022-04-04 10:06:40|2129.72|2129.22|2129.47|2128.97|2129.72|2129.22|2129.35|2128.85|6
1649066810000|2022-04-04 10:06:50|2129.85|2129.35|2129.47|2128.97|2129.85|2129.35|2129.47|2128.97|1
1649066820000|2022-04-04 10:07:00|2129.6|2129.1|2129.47|2128.97|2129.6|2129.1|2129.35|2128.85|3
1649066830000|2022-04-04 10:07:10|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|4
1649066840000|2022-04-04 10:07:20|2129.85|2129.35|2129.85|2129.35|2130.22|2129.72|2129.85|2129.35|9
1649066850000|2022-04-04 10:07:30|2129.97|2129.47|2130.1|2129.6|2130.1|2129.6|2129.85|2129.35|4
1649066860000|2022-04-04 10:07:40|2129.97|2129.47|2129.85|2129.35|2129.97|2129.47|2129.85|2129.35|2
1649066870000|2022-04-04 10:07:50|2129.97|2129.47|2129.97|2129.47|2130.22|2129.72|2129.85|2129.35|3
1649066880000|2022-04-04 10:08:00|2130.1|2129.6|2129.85|2129.35|2130.1|2129.6|2129.85|2129.35|1
1649066890000|2022-04-04 10:08:10|2129.97|2129.47|2129.97|2129.47|2129.97|2129.47|2129.85|2129.35|3
1649066900000|2022-04-04 10:08:20|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|0
1649066910000|2022-04-04 10:08:30|2129.85|2129.35|2129.72|2129.22|2129.85|2129.35|2129.72|2129.22|7
1649066920000|2022-04-04 10:08:40|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|0
1649066930000|2022-04-04 10:08:50|2129.72|2129.22|2130.35|2129.85|2130.35|2129.85|2129.72|2129.22|6
1649066940000|2022-04-04 10:09:00|2130.47|2129.97|2130.47|2129.97|2130.47|2129.97|2130.47|2129.97|15
1649066950000|2022-04-04 10:09:10|2130.35|2129.85|2130.1|2129.6|2130.35|2129.85|2129.97|2129.47|15
1649066960000|2022-04-04 10:09:20|2130.22|2129.72|2130.1|2129.6|2130.35|2129.85|2130.1|2129.6|8
1649066970000|2022-04-04 10:09:30|2130.35|2129.85|2130.47|2129.97|2130.47|2129.97|2130.35|2129.85|16
1649066980000|2022-04-04 10:09:40|2130.6|2130.1|2130.35|2129.85|2130.6|2130.1|2130.35|2129.85|1
1649066990000|2022-04-04 10:09:50|2130.6|2130.1|2130.72|2130.22|2130.85|2130.35|2130.6|2130.1|7
1649067000000|2022-04-04 10:10:00|2130.85|2130.35|2130.85|2130.35|2131.1|2130.6|2130.85|2130.35|16
1649067010000|2022-04-04 10:10:10|2130.97|2130.47|2131.1|2130.6|2131.1|2130.6|2130.97|2130.47|8
1649067020000|2022-04-04 10:10:20|2130.85|2130.35|2130.97|2130.47|2130.97|2130.47|2130.85|2130.35|15
1649067030000|2022-04-04 10:10:30|2131.1|2130.6|2131.35|2130.85|2131.6|2131.1|2131.1|2130.6|19
1649067040000|2022-04-04 10:10:40|2131.22|2130.72|2130.6|2130.1|2131.35|2130.85|2130.6|2130.1|35
1649067050000|2022-04-04 10:10:50|2130.72|2130.22|2130.72|2130.22|2130.72|2130.22|2130.47|2129.97|7
1649067060000|2022-04-04 10:11:00|2130.6|2130.1|2130.72|2130.22|2130.85|2130.35|2130.6|2130.1|0
1649067080000|2022-04-04 10:11:20|2130.85|2130.35|2130.22|2129.72|2130.85|2130.35|2130.22|2129.72|34
1649067090000|2022-04-04 10:11:30|2130.35|2129.85|2130.35|2129.85|2130.35|2129.85|2130.35|2129.85|3
1649067100000|2022-04-04 10:11:40|2130.22|2129.72|2130.22|2129.72|2130.22|2129.72|2130.1|2129.6|9
1649067110000|2022-04-04 10:11:50|2130.1|2129.6|2130.22|2129.72|2130.22|2129.72|2130.1|2129.6|2
1649067120000|2022-04-04 10:12:00|2130.47|2129.97|2129.72|2129.22|2130.47|2129.97|2129.6|2129.1|44
1649067130000|2022-04-04 10:12:10|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2129.6|2129.1|14
1649067140000|2022-04-04 10:12:20|2129.72|2129.22|2129.85|2129.35|2129.85|2129.35|2129.6|2129.1|2
1649067150000|2022-04-04 10:12:30|2129.97|2129.47|2130.1|2129.6|2130.1|2129.6|2129.97|2129.47|15
1649067160000|2022-04-04 10:12:40|2129.97|2129.47|2130.22|2129.72|2130.35|2129.85|2129.97|2129.47|6
1649067170000|2022-04-04 10:12:50|2130.35|2129.85|2130.85|2130.35|2130.85|2130.35|2130.35|2129.85|9
1649067180000|2022-04-04 10:13:00|2130.72|2130.22|2130.72|2130.22|2130.85|2130.35|2130.6|2130.1|11
1649067190000|2022-04-04 10:13:10|2130.85|2130.35|2130.47|2129.97|2130.85|2130.35|2130.47|2129.97|17
1649067200000|2022-04-04 10:13:20|2130.35|2129.85|2130.47|2129.97|2130.47|2129.97|2130.35|2129.85|5
1649067210000|2022-04-04 10:13:30|2130.35|2129.85|2130.47|2129.97|2130.47|2129.97|2130.35|2129.85|0
1649067220000|2022-04-04 10:13:40|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|0
1649067230000|2022-04-04 10:13:50|2130.47|2129.97|2130.47|2129.97|2130.6|2130.1|2130.47|2129.97|1
1649067240000|2022-04-04 10:14:00|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|2130.35|2129.85|8
1649067250000|2022-04-04 10:14:10|2130.47|2129.97|2130.85|2130.35|2130.85|2130.35|2130.47|2129.97|21
1649067260000|2022-04-04 10:14:20|2130.72|2130.22|2130.72|2130.22|2130.85|2130.35|2130.6|2130.1|16
1649067270000|2022-04-04 10:14:30|2130.85|2130.35|2130.85|2130.35|2130.85|2130.35|2130.72|2130.22|4
1649067280000|2022-04-04 10:14:40|2130.72|2130.22|2130.6|2130.1|2130.85|2130.35|2130.6|2130.1|6
1649067290000|2022-04-04 10:14:50|2130.35|2129.85|2130.85|2130.35|2130.85|2130.35|2130.35|2129.85|12
1649067300000|2022-04-04 10:15:00|2130.72|2130.22|2130.47|2129.97|2130.72|2130.22|2130.47|2129.97|16
1649067310000|2022-04-04 10:15:10|2130.6|2130.1|2130.35|2129.85|2130.6|2130.1|2130.35|2129.85|2
1649067330000|2022-04-04 10:15:30|2130.6|2130.1|2131.22|2130.72|2131.35|2130.85|2130.6|2130.1|11
1649067340000|2022-04-04 10:15:40|2131.35|2130.85|2131.47|2130.97|2131.47|2130.97|2131.35|2130.85|11
1649067350000|2022-04-04 10:15:50|2131.6|2131.1|2131.85|2131.35|2132.1|2131.6|2131.47|2130.97|45
1649067360000|2022-04-04 10:16:00|2131.97|2131.47|2131.22|2130.72|2132.1|2131.6|2131.1|2130.6|53
1649067370000|2022-04-04 10:16:10|2131.1|2130.6|2131.22|2130.72|2131.35|2130.85|2131.1|2130.6|9
1649067380000|2022-04-04 10:16:20|2131.1|2130.6|2131.72|2131.22|2131.72|2131.22|2131.1|2130.6|16
1649067390000|2022-04-04 10:16:30|2131.85|2131.35|2132.1|2131.6|2132.1|2131.6|2131.85|2131.35|46
1649067400000|2022-04-04 10:16:40|2132.35|2131.85|2132.1|2131.6|2132.35|2131.85|2132.1|2131.6|46
1649067410000|2022-04-04 10:16:50|2132.22|2131.72|2132.1|2131.6|2132.22|2131.72|2132.1|2131.6|86
1649067420000|2022-04-04 10:17:00|2131.85|2131.35|2131.97|2131.47|2132.1|2131.6|2131.6|2131.1|42
1649067430000|2022-04-04 10:17:10|2131.85|2131.35|2132.1|2131.6|2132.1|2131.6|2131.85|2131.35|4
1649067440000|2022-04-04 10:17:20|2132.22|2131.72|2131.72|2131.22|2132.35|2131.85|2131.6|2131.1|30
1649067450000|2022-04-04 10:17:30|2131.85|2131.35|2131.85|2131.35|2131.85|2131.35|2131.85|2131.35|1
1649067460000|2022-04-04 10:17:40|2131.72|2131.22|2131.6|2131.1|2131.72|2131.22|2131.6|2131.1|0
1649067470000|2022-04-04 10:17:50|2131.85|2131.35|2131.97|2131.47|2132.1|2131.6|2131.85|2131.35|7
1649067480000|2022-04-04 10:18:00|2132.1|2131.6|2131.85|2131.35|2132.1|2131.6|2131.6|2131.1|21
1649067490000|2022-04-04 10:18:10|2132.1|2131.6|2131.97|2131.47|2132.1|2131.6|2131.85|2131.35|18
1649067500000|2022-04-04 10:18:20|2131.85|2131.35|2131.85|2131.35|2131.97|2131.47|2131.72|2131.22|12
1649067510000|2022-04-04 10:18:30|2131.72|2131.22|2131.6|2131.1|2131.72|2131.22|2131.35|2130.85|2
1649067520000|2022-04-04 10:18:40|2131.72|2131.22|2131.35|2130.85|2131.72|2131.22|2131.35|2130.85|10
1649067530000|2022-04-04 10:18:50|2131.47|2130.97|2131.22|2130.72|2131.47|2130.97|2131.22|2130.72|17
1649067540000|2022-04-04 10:19:00|2131.1|2130.6|2131.1|2130.6|2131.35|2130.85|2131.1|2130.6|11
1649067550000|2022-04-04 10:19:10|2131.22|2130.72|2131.47|2130.97|2131.6|2131.1|2131.1|2130.6|28
1649067570000|2022-04-04 10:19:30|2131.6|2131.1|2131.35|2130.85|2131.6|2131.1|2131.35|2130.85|19
1649067580000|2022-04-04 10:19:40|2131.47|2130.97|2131.47|2130.97|2131.6|2131.1|2131.35|2130.85|8
1649067590000|2022-04-04 10:19:50|2131.35|2130.85|2131.35|2130.85|2131.47|2130.97|2131.35|2130.85|2
1649067600000|2022-04-04 10:20:00|2131.1|2130.6|2131.35|2130.85|2131.35|2130.85|2131.1|2130.6|32
1649067610000|2022-04-04 10:20:10|2131.47|2130.97|2131.47|2130.97|2131.47|2130.97|2131.35|2130.85|4
1649067620000|2022-04-04 10:20:20|2131.6|2131.1|2131.35|2130.85|2131.6|2131.1|2131.35|2130.85|6
1649067630000|2022-04-04 10:20:30|2131.47|2130.97|2131.47|2130.97|2131.47|2130.97|2131.47|2130.97|4
1649067640000|2022-04-04 10:20:40|2131.35|2130.85|2131.47|2130.97|2131.6|2131.1|2131.35|2130.85|14
1649067650000|2022-04-04 10:20:50|2131.6|2131.1|2131.35|2130.85|2131.6|2131.1|2131.35|2130.85|0
1649067660000|2022-04-04 10:21:00|2131.22|2130.72|2130.72|2130.22|2131.22|2130.72|2130.72|2130.22|26
1649067670000|2022-04-04 10:21:10|2130.6|2130.1|2131.1|2130.6|2131.1|2130.6|2130.6|2130.1|16
1649067680000|2022-04-04 10:21:20|2131.22|2130.72|2131.35|2130.85|2131.35|2130.85|2131.22|2130.72|7
1649067690000|2022-04-04 10:21:30|2131.47|2130.97|2131.6|2131.1|2131.6|2131.1|2131.35|2130.85|3
1649067700000|2022-04-04 10:21:40|2131.47|2130.97|2131.22|2130.72|2131.47|2130.97|2131.1|2130.6|12
1649067710000|2022-04-04 10:21:50|2131.1|2130.6|2131.22|2130.72|2131.22|2130.72|2131.1|2130.6|0
1649067720000|2022-04-04 10:22:00|2131.47|2130.97|2131.85|2131.35|2131.97|2131.47|2131.47|2130.97|37
1649067730000|2022-04-04 10:22:10|2131.97|2131.47|2131.97|2131.47|2131.97|2131.47|2131.85|2131.35|13
1649067740000|2022-04-04 10:22:20|2131.85|2131.35|2132.1|2131.6|2132.1|2131.6|2131.85|2131.35|4
1649067750000|2022-04-04 10:22:30|2131.85|2131.35|2131.72|2131.22|2131.85|2131.35|2131.72|2131.22|6
1649067760000|2022-04-04 10:22:40|2131.6|2131.1|2131.6|2131.1|2131.6|2131.1|2131.6|2131.1|0
1649067770000|2022-04-04 10:22:50|2131.85|2131.35|2131.85|2131.35|2131.85|2131.35|2131.85|2131.35|2
1649067780000|2022-04-04 10:23:00|2131.97|2131.47|2132.1|2131.6|2132.1|2131.6|2131.97|2131.47|2
1649067790000|2022-04-04 10:23:10|2132.35|2131.85|2132.35|2131.85|2132.35|2131.85|2132.35|2131.85|31
1649067800000|2022-04-04 10:23:20|2132.6|2132.1|2132.47|2131.97|2132.72|2132.22|2132.35|2131.85|27
1649067810000|2022-04-04 10:23:30|2132.6|2132.1|2132.72|2132.22|2132.72|2132.22|2132.6|2132.1|0
1649067820000|2022-04-04 10:23:40|2132.85|2132.35|2132.6|2132.1|2132.85|2132.35|2132.6|2132.1|2
1649067830000|2022-04-04 10:23:50|2132.72|2132.22|2132.85|2132.35|2132.85|2132.35|2132.72|2132.22|3
1649067840000|2022-04-04 10:24:00|2132.72|2132.22|2132.22|2131.72|2132.72|2132.22|2132.22|2131.72|11
1649067850000|2022-04-04 10:24:10|2132.1|2131.6|2132.1|2131.6|2132.1|2131.6|2131.85|2131.35|41
1649067860000|2022-04-04 10:24:20|2132.35|2131.85|2132.1|2131.6|2132.35|2131.85|2132.1|2131.6|21
1649067870000|2022-04-04 10:24:30|2132.22|2131.72|2132.22|2131.72|2132.35|2131.85|2132.1|2131.6|8
1649067880000|2022-04-04 10:24:40|2132.35|2131.85|2132.22|2131.72|2132.35|2131.85|2132.22|2131.72|2
1649067900000|2022-04-04 10:25:00|2132.6|2132.1|2131.97|2131.47|2132.6|2132.1|2131.97|2131.47|92
1649067910000|2022-04-04 10:25:10|2132.1|2131.6|2131.6|2131.1|2132.1|2131.6|2131.35|2130.85|8
1649067920000|2022-04-04 10:25:20|2131.47|2130.97|2131.47|2130.97|2131.47|2130.97|2131.47|2130.97|4
1649067930000|2022-04-04 10:25:30|2131.6|2131.1|2131.72|2131.22|2131.72|2131.22|2131.6|2131.1|6
1649067940000|2022-04-04 10:25:40|2131.6|2131.1|2131.6|2131.1|2131.85|2131.35|2131.6|2131.1|1
1649067950000|2022-04-04 10:25:50|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|6
1649067960000|2022-04-04 10:26:00|2131.22|2130.72|2131.22|2130.72|2131.35|2130.85|2131.1|2130.6|12
1649067970000|2022-04-04 10:26:10|2131.35|2130.85|2131.22|2130.72|2131.47|2130.97|2131.22|2130.72|1
1649067980000|2022-04-04 10:26:20|2131.35|2130.85|2131.1|2130.6|2131.35|2130.85|2131.1|2130.6|0
1649067990000|2022-04-04 10:26:30|2131.22|2130.72|2131.22|2130.72|2131.22|2130.72|2131.1|2130.6|2
1649068000000|2022-04-04 10:26:40|2131.1|2130.6|2130.72|2130.22|2131.22|2130.72|2130.72|2130.22|7
1649068010000|2022-04-04 10:26:50|2130.6|2130.1|2130.47|2129.97|2130.6|2130.1|2130.47|2129.97|3
1649068020000|2022-04-04 10:27:00|2130.6|2130.1|2130.35|2129.85|2130.6|2130.1|2130.35|2129.85|2
1649068030000|2022-04-04 10:27:10|2130.6|2130.1|2130.47|2129.97|2130.6|2130.1|2130.47|2129.97|4
1649068040000|2022-04-04 10:27:20|2130.35|2129.85|2130.35|2129.85|2130.47|2129.97|2130.22|2129.72|36
1649068050000|2022-04-04 10:27:30|2130.22|2129.72|2130.22|2129.72|2130.35|2129.85|2130.1|2129.6|5
1649068060000|2022-04-04 10:27:40|2130.1|2129.6|2130.22|2129.72|2130.35|2129.85|2130.1|2129.6|4
1649068070000|2022-04-04 10:27:50|||||||||3
1649068080000|2022-04-04 10:28:00|2130.1|2129.6|2129.85|2129.35|2130.1|2129.6|2129.85|2129.35|14
1649068090000|2022-04-04 10:28:10|2129.97|2129.47|2129.97|2129.47|2130.22|2129.72|2129.97|2129.47|22
1649068100000|2022-04-04 10:28:20|2129.85|2129.35|2129.72|2129.22|2129.97|2129.47|2129.6|2129.1|12
1649068110000|2022-04-04 10:28:30|2129.6|2129.1|2129.72|2129.22|2129.97|2129.47|2129.6|2129.1|6
1649068120000|2022-04-04 10:28:40|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|1
1649068130000|2022-04-04 10:28:50|||||||||5
1649068140000|2022-04-04 10:29:00|2129.72|2129.22|2129.85|2129.35|2129.85|2129.35|2129.72|2129.22|11
1649068150000|2022-04-04 10:29:10|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.47|2128.97|2
1649068160000|2022-04-04 10:29:20|2129.47|2128.97|2129.6|2129.1|2129.6|2129.1|2129.47|2128.97|2
1649068170000|2022-04-04 10:29:30|2129.47|2128.97|2129.1|2128.6|2129.6|2129.1|2128.85|2128.35|41
1649068180000|2022-04-04 10:29:40|2129.35|2128.85|2129.47|2128.97|2129.6|2129.1|2129.35|2128.85|37
1649068190000|2022-04-04 10:29:50|2129.35|2128.85|2129.1|2128.6|2129.35|2128.85|2128.85|2128.35|67
1649068200000|2022-04-04 10:30:00|2128.97|2128.47|2128.85|2128.35|2129.22|2128.72|2128.85|2128.35|22
1649068210000|2022-04-04 10:30:10|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|46
1649068220000|2022-04-04 10:30:20|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|1
1649068230000|2022-04-04 10:30:30|2129.6|2129.1|2129.22|2128.72|2129.6|2129.1|2129.22|2128.72|54
1649068240000|2022-04-04 10:30:40|2129.35|2128.85|2129.22|2128.72|2129.35|2128.85|2129.1|2128.6|5
1649068250000|2022-04-04 10:30:50|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|0
1649068270000|2022-04-04 10:31:10|2129.22|2128.72|2129.35|2128.85|2129.35|2128.85|2129.22|2128.72|2
1649068280000|2022-04-04 10:31:20|2129.47|2128.97|2129.47|2128.97|2129.47|2128.97|2129.35|2128.85|2
1649068290000|2022-04-04 10:31:30|2129.6|2129.1|2129.1|2128.6|2129.6|2129.1|2129.1|2128.6|37
1649068310000|2022-04-04 10:31:50|2129.22|2128.72|2129.1|2128.6|2129.22|2128.72|2129.1|2128.6|4
1649068320000|2022-04-04 10:32:00|||||||||1
1649068330000|2022-04-04 10:32:10|2129.22|2128.72|2129.1|2128.6|2129.22|2128.72|2129.1|2128.6|31
1649068340000|2022-04-04 10:32:20|2128.72|2128.22|2128.72|2128.22|2128.72|2128.22|2128.72|2128.22|16
1649068350000|2022-04-04 10:32:30|2128.85|2128.35|2128.6|2128.1|2128.85|2128.35|2128.35|2127.85|31
1649068360000|2022-04-04 10:32:40|2128.72|2128.22|2128.72|2128.22|2128.72|2128.22|2128.35|2127.85|62
1649068370000|2022-04-04 10:32:50|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|1
1649068380000|2022-04-04 10:33:00|2128.72|2128.22|2128.85|2128.35|2128.85|2128.35|2128.72|2128.22|5
1649068390000|2022-04-04 10:33:10|2128.6|2128.1|2128.72|2128.22|2128.85|2128.35|2128.6|2128.1|11
1649068400000|2022-04-04 10:33:20|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|2
1649068420000|2022-04-04 10:33:40|||||||||1
1649068430000|2022-04-04 10:33:50|||||||||5
1649068440000|2022-04-04 10:34:00|2128.97|2128.47|2128.85|2128.35|2128.97|2128.47|2128.6|2128.1|30
1649068460000|2022-04-04 10:34:20|2128.72|2128.22|2128.72|2128.22|2128.72|2128.22|2128.6|2128.1|5
1649068470000|2022-04-04 10:34:30|2128.6|2128.1|2128.47|2127.97|2128.6|2128.1|2128.47|2127.97|7
1649068480000|2022-04-04 10:34:40|2128.6|2128.1|2128.6|2128.1|2128.6|2128.1|2128.47|2127.97|2
1649068490000|2022-04-04 10:34:50|2128.72|2128.22|2128.72|2128.22|2128.72|2128.22|2128.72|2128.22|4
1649068500000|2022-04-04 10:35:00|2128.85|2128.35|2128.85|2128.35|2129.1|2128.6|2128.6|2128.1|27
1649068510000|2022-04-04 10:35:10|2128.97|2128.47|2129.35|2128.85|2129.47|2128.97|2128.97|2128.47|22
1649068520000|2022-04-04 10:35:20|2129.47|2128.97|2129.35|2128.85|2129.6|2129.1|2129.35|2128.85|9
1649068530000|2022-04-04 10:35:30|2129.47|2128.97|2129.47|2128.97|2129.47|2128.97|2129.47|2128.97|2
1649068540000|2022-04-04 10:35:40|2129.6|2129.1|2129.47|2128.97|2129.6|2129.1|2129.35|2128.85|3
1649068550000|2022-04-04 10:35:50|2129.35|2128.85|2128.85|2128.35|2129.35|2128.85|2128.85|2128.35|19
1649068560000|2022-04-04 10:36:00|2128.72|2128.22|2128.85|2128.35|2128.85|2128.35|2128.6|2128.1|11
1649068570000|2022-04-04 10:36:10|2128.6|2128.1|2128.72|2128.22|2128.72|2128.22|2128.6|2128.1|7
1649068580000|2022-04-04 10:36:20|2128.6|2128.1|2128.6|2128.1|2128.6|2128.1|2128.6|2128.1|1
1649068590000|2022-04-04 10:36:30|2128.35|2127.85|2128.35|2127.85|2128.35|2127.85|2128.35|2127.85|13
1649068600000|2022-04-04 10:36:40|2128.47|2127.97|2128.47|2127.97|2128.47|2127.97|2128.35|2127.85|15
1649068610000|2022-04-04 10:36:50|2128.35|2127.85|2128.6|2128.1|2128.72|2128.22|2128.35|2127.85|7
1649068620000|2022-04-04 10:37:00|2128.72|2128.22|2128.6|2128.1|2128.72|2128.22|2128.6|2128.1|7
1649068630000|2022-04-04 10:37:10|2128.85|2128.35|2128.97|2128.47|2129.22|2128.72|2128.85|2128.35|17
1649068640000|2022-04-04 10:37:20|2128.85|2128.35|2128.85|2128.35|2128.97|2128.47|2128.85|2128.35|1
1649068650000|2022-04-04 10:37:30|2128.72|2128.22|2128.72|2128.22|2128.85|2128.35|2128.72|2128.22|12
1649068660000|2022-04-04 10:37:40|2128.85|2128.35|2129.1|2128.6|2129.1|2128.6|2128.85|2128.35|1
1649068680000|2022-04-04 10:38:00|2128.85|2128.35|2128.85|2128.35|2129.1|2128.6|2128.85|2128.35|15
1649068690000|2022-04-04 10:38:10|2128.97|2128.47|2129.1|2128.6|2129.1|2128.6|2128.97|2128.47|3
1649068700000|2022-04-04 10:38:20|2129.35|2128.85|2129.6|2129.1|2129.6|2129.1|2129.35|2128.85|12
1649068710000|2022-04-04 10:38:30|2129.85|2129.35|2129.6|2129.1|2129.85|2129.35|2129.6|2129.1|22
1649068720000|2022-04-04 10:38:40|2129.72|2129.22|2129.6|2129.1|2129.85|2129.35|2129.6|2129.1|9
1649068730000|2022-04-04 10:38:50|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|2129.6|2129.1|3
1649068740000|2022-04-04 10:39:00|2129.85|2129.35|2130.1|2129.6|2130.1|2129.6|2129.85|2129.35|25
1649068750000|2022-04-04 10:39:10|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2129.72|2129.22|12
1649068760000|2022-04-04 10:39:20|2129.72|2129.22|2129.72|2129.22|2129.85|2129.35|2129.72|2129.22|0
1649068770000|2022-04-04 10:39:30|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|0
1649068780000|2022-04-04 10:39:40|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|8
1649068790000|2022-04-04 10:39:50|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|3
1649068800000|2022-04-04 10:40:00|2129.6|2129.1|2129.85|2129.35|2129.85|2129.35|2129.6|2129.1|13
1649068810000|2022-04-04 10:40:10|2129.72|2129.22|2129.6|2129.1|2129.72|2129.22|2129.6|2129.1|23
1649068820000|2022-04-04 10:40:20|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|5
1649068830000|2022-04-04 10:40:30|2129.6|2129.1|2129.1|2128.6|2129.72|2129.22|2129.1|2128.6|25
1649068840000|2022-04-04 10:40:40|2129.22|2128.72|2129.1|2128.6|2129.35|2128.85|2129.1|2128.6|8
1649068850000|2022-04-04 10:40:50|2129.22|2128.72|2129.35|2128.85|2129.35|2128.85|2129.1|2128.6|0
1649068860000|2022-04-04 10:41:00|2129.22|2128.72|2129.22|2128.72|2129.35|2128.85|2129.1|2128.6|11
1649068870000|2022-04-04 10:41:10|2129.1|2128.6|2128.85|2128.35|2129.1|2128.6|2128.85|2128.35|3
1649068880000|2022-04-04 10:41:20|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|6
1649068890000|2022-04-04 10:41:30|2128.97|2128.47|2128.97|2128.47|2129.1|2128.6|2128.97|2128.47|0
1649068900000|2022-04-04 10:41:40|2128.85|2128.35|2128.35|2127.85|2128.85|2128.35|2128.35|2127.85|14
1649068910000|2022-04-04 10:41:50|2128.47|2127.97|2128.6|2128.1|2128.6|2128.1|2128.47|2127.97|8
1649068920000|2022-04-04 10:42:00|2128.47|2127.97|2128.35|2127.85|2128.6|2128.1|2128.35|2127.85|53
1649068930000|2022-04-04 10:42:10|2128.47|2127.97|2128.47|2127.97|2128.47|2127.97|2128.47|2127.97|0
1649068940000|2022-04-04 10:42:20|2128.6|2128.1|2128.72|2128.22|2128.72|2128.22|2128.6|2128.1|15
1649068950000|2022-04-04 10:42:30|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|0
1649068960000|2022-04-04 10:42:40|||||||||2
1649068970000|2022-04-04 10:42:50|||||||||1
1649068980000|2022-04-04 10:43:00|2128.72|2128.22|2129.1|2128.6|2129.1|2128.6|2128.72|2128.22|6
1649069000000|2022-04-04 10:43:20|2129.22|2128.72|2129.47|2128.97|2129.47|2128.97|2129.22|2128.72|16
1649069010000|2022-04-04 10:43:30|2129.22|2128.72|2129.35|2128.85|2129.35|2128.85|2129.22|2128.72|11
1649069020000|2022-04-04 10:43:40|2129.47|2128.97|2129.47|2128.97|2129.47|2128.97|2129.47|2128.97|1
1649069030000|2022-04-04 10:43:50|2129.6|2129.1|2129.72|2129.22|2129.85|2129.35|2129.6|2129.1|15
1649069040000|2022-04-04 10:44:00|2129.85|2129.35|2129.72|2129.22|2129.85|2129.35|2129.6|2129.1|5
1649069050000|2022-04-04 10:44:10|2129.6|2129.1|2129.35|2128.85|2129.6|2129.1|2129.35|2128.85|10
1649069060000|2022-04-04 10:44:20|||||||||1
1649069070000|2022-04-04 10:44:30|2129.22|2128.72|2129.1|2128.6|2129.47|2128.97|2129.1|2128.6|18
1649069080000|2022-04-04 10:44:40|2129.22|2128.72|2129.1|2128.6|2129.22|2128.72|2129.1|2128.6|10
1649069090000|2022-04-04 10:44:50|2129.22|2128.72|2129.22|2128.72|2129.22|2128.72|2129.22|2128.72|5
1649069100000|2022-04-04 10:45:00|2129.35|2128.85|2129.47|2128.97|2129.6|2129.1|2129.35|2128.85|10
1649069110000|2022-04-04 10:45:10|2129.6|2129.1|2129.72|2129.22|2129.85|2129.35|2129.6|2129.1|23
1649069120000|2022-04-04 10:45:20|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|0
1649069130000|2022-04-04 10:45:30|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|4
1649069140000|2022-04-04 10:45:40|2129.85|2129.35|2129.72|2129.22|2129.85|2129.35|2129.6|2129.1|7
1649069150000|2022-04-04 10:45:50|2129.6|2129.1|2129.6|2129.1|2129.72|2129.22|2129.6|2129.1|0
1649069160000|2022-04-04 10:46:00|2129.72|2129.22|2129.85|2129.35|2129.85|2129.35|2129.6|2129.1|4
1649069170000|2022-04-04 10:46:10|2129.47|2128.97|2129.47|2128.97|2129.47|2128.97|2129.47|2128.97|10
1649069180000|2022-04-04 10:46:20|2129.35|2128.85|2129.6|2129.1|2129.85|2129.35|2129.35|2128.85|5
1649069190000|2022-04-04 10:46:30|2129.72|2129.22|2129.6|2129.1|2129.72|2129.22|2129.6|2129.1|0
1649069210000|2022-04-04 10:46:50|2129.72|2129.22|2129.6|2129.1|2129.72|2129.22|2129.6|2129.1|6
1649069220000|2022-04-04 10:47:00|2129.47|2128.97|2129.6|2129.1|2129.6|2129.1|2129.47|2128.97|17
1649069230000|2022-04-04 10:47:10|2129.47|2128.97|2129.72|2129.22|2129.72|2129.22|2129.47|2128.97|1
1649069240000|2022-04-04 10:47:20|2129.85|2129.35|2130.1|2129.6|2130.1|2129.6|2129.85|2129.35|0
1649069250000|2022-04-04 10:47:30|2129.85|2129.35|2129.85|2129.35|2129.97|2129.47|2129.85|2129.35|7
1649069260000|2022-04-04 10:47:40|2129.97|2129.47|2129.97|2129.47|2129.97|2129.47|2129.97|2129.47|5
1649069270000|2022-04-04 10:47:50|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|8
1649069280000|2022-04-04 10:48:00|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|12
1649069290000|2022-04-04 10:48:10|2129.72|2129.22|2129.6|2129.1|2129.72|2129.22|2129.6|2129.1|3
1649069300000|2022-04-04 10:48:20|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|5
1649069310000|2022-04-04 10:48:30|2129.85|2129.35|2129.97|2129.47|2129.97|2129.47|2129.85|2129.35|3
1649069320000|2022-04-04 10:48:40|2129.85|2129.35|2130.1|2129.6|2130.1|2129.6|2129.85|2129.35|1
1649069330000|2022-04-04 10:48:50|2129.72|2129.22|2129.85|2129.35|2129.85|2129.35|2129.72|2129.22|8
1649069340000|2022-04-04 10:49:00|2129.97|2129.47|2130.1|2129.6|2130.1|2129.6|2129.85|2129.35|2
1649069350000|2022-04-04 10:49:10|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|6
1649069360000|2022-04-04 10:49:20|2129.97|2129.47|2129.97|2129.47|2129.97|2129.47|2129.97|2129.47|4
1649069370000|2022-04-04 10:49:30|2129.85|2129.35|2129.85|2129.35|2129.97|2129.47|2129.85|2129.35|1
1649069390000|2022-04-04 10:49:50|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|2
1649069400000|2022-04-04 10:50:00|2129.85|2129.35|2129.1|2128.6|2129.85|2129.35|2129.1|2128.6|15
1649069410000|2022-04-04 10:50:10|2128.97|2128.47|2129.1|2128.6|2129.1|2128.6|2128.85|2128.35|11
1649069420000|2022-04-04 10:50:20|2128.97|2128.47|2128.85|2128.35|2128.97|2128.47|2128.85|2128.35|5
1649069430000|2022-04-04 10:50:30|2128.97|2128.47|2128.85|2128.35|2128.97|2128.47|2128.85|2128.35|56
1649069440000|2022-04-04 10:50:40|2128.97|2128.47|2128.85|2128.35|2128.97|2128.47|2128.85|2128.35|3
1649069450000|2022-04-04 10:50:50|2128.97|2128.47|2129.35|2128.85|2129.35|2128.85|2128.97|2128.47|24
1649069460000|2022-04-04 10:51:00|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|6
1649069470000|2022-04-04 10:51:10|2129.22|2128.72|2129.1|2128.6|2129.22|2128.72|2129.1|2128.6|7
1649069480000|2022-04-04 10:51:20|2128.85|2128.35|2128.97|2128.47|2128.97|2128.47|2128.85|2128.35|4
1649069490000|2022-04-04 10:51:30|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|0
1649069500000|2022-04-04 10:51:40|2128.72|2128.22|2128.72|2128.22|2128.72|2128.22|2128.72|2128.22|0
1649069510000|2022-04-04 10:51:50|2128.6|2128.1|2128.6|2128.1|2128.72|2128.22|2128.6|2128.1|3
1649069520000|2022-04-04 10:52:00|2128.72|2128.22|2128.85|2128.35|2128.85|2128.35|2128.72|2128.22|17
1649069530000|2022-04-04 10:52:10|||||||||1
1649069540000|2022-04-04 10:52:20|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|8
1649069550000|2022-04-04 10:52:30|2128.85|2128.35|2128.97|2128.47|2128.97|2128.47|2128.85|2128.35|20
1649069560000|2022-04-04 10:52:40|2129.1|2128.6|2129.35|2128.85|2129.35|2128.85|2129.1|2128.6|8
1649069570000|2022-04-04 10:52:50|2129.1|2128.6|2128.6|2128.1|2129.1|2128.6|2128.47|2127.97|65
1649069580000|2022-04-04 10:53:00|2128.47|2127.97|2128.6|2128.1|2128.85|2128.35|2128.35|2127.85|30
1649069590000|2022-04-04 10:53:10|2128.72|2128.22|2128.72|2128.22|2128.72|2128.22|2128.35|2127.85|65
1649069600000|2022-04-04 10:53:20|2128.85|2128.35|2128.97|2128.47|2128.97|2128.47|2128.85|2128.35|8
1649069610000|2022-04-04 10:53:30|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|0
1649069620000|2022-04-04 10:53:40|2129.1|2128.6|2128.97|2128.47|2129.1|2128.6|2128.85|2128.35|7
1649069630000|2022-04-04 10:53:50|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|0
1649069640000|2022-04-04 10:54:00|2128.97|2128.47|2128.97|2128.47|2128.97|2128.47|2128.85|2128.35|3
1649069650000|2022-04-04 10:54:10|2129.1|2128.6|2128.85|2128.35|2129.1|2128.6|2128.85|2128.35|8
1649069660000|2022-04-04 10:54:20|2128.97|2128.47|2129.35|2128.85|2129.35|2128.85|2128.85|2128.35|16
1649069670000|2022-04-04 10:54:30|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|2
1649069680000|2022-04-04 10:54:40|2129.22|2128.72|2129.1|2128.6|2129.22|2128.72|2129.1|2128.6|4
1649069690000|2022-04-04 10:54:50|2128.85|2128.35|2129.1|2128.6|2129.1|2128.6|2128.85|2128.35|6
1649069700000|2022-04-04 10:55:00|2128.85|2128.35|2129.1|2128.6|2129.1|2128.6|2128.85|2128.35|20
1649069710000|2022-04-04 10:55:10|2128.97|2128.47|2129.35|2128.85|2129.35|2128.85|2128.97|2128.47|3
1649069720000|2022-04-04 10:55:20|2129.22|2128.72|2129.35|2128.85|2129.6|2129.1|2129.22|2128.72|17
1649069730000|2022-04-04 10:55:30|2129.47|2128.97|2129.35|2128.85|2129.47|2128.97|2129.35|2128.85|1
1649069740000|2022-04-04 10:55:40|2129.47|2128.97|2129.35|2128.85|2129.47|2128.97|2129.35|2128.85|2
1649069750000|2022-04-04 10:55:50|2129.47|2128.97|2129.6|2129.1|2129.6|2129.1|2129.47|2128.97|5
1649069760000|2022-04-04 10:56:00|2129.72|2129.22|2129.6|2129.1|2129.85|2129.35|2129.6|2129.1|3
1649069770000|2022-04-04 10:56:10|2129.35|2128.85|2129.35|2128.85|2129.47|2128.97|2129.35|2128.85|10
1649069780000|2022-04-04 10:56:20|2129.6|2129.1|2129.47|2128.97|2129.6|2129.1|2129.47|2128.97|1
1649069790000|2022-04-04 10:56:30|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|0
1649069800000|2022-04-04 10:56:40|2129.22|2128.72|2129.35|2128.85|2129.35|2128.85|2129.22|2128.72|1
1649069810000|2022-04-04 10:56:50|2129.22|2128.72|2129.1|2128.6|2129.22|2128.72|2129.1|2128.6|1
1649069820000|2022-04-04 10:57:00|2129.22|2128.72|2129.22|2128.72|2129.35|2128.85|2129.22|2128.72|3
1649069830000|2022-04-04 10:57:10|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|0
1649069850000|2022-04-04 10:57:30|2128.97|2128.47|2128.97|2128.47|2128.97|2128.47|2128.85|2128.35|3
1649069860000|2022-04-04 10:57:40|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|0
1649069870000|2022-04-04 10:57:50|2128.6|2128.1|2128.85|2128.35|2128.85|2128.35|2128.6|2128.1|8
1649069880000|2022-04-04 10:58:00|2128.72|2128.22|2129.1|2128.6|2129.1|2128.6|2128.72|2128.22|7
1649069890000|2022-04-04 10:58:10|2128.97|2128.47|2128.85|2128.35|2128.97|2128.47|2128.85|2128.35|10
1649069900000|2022-04-04 10:58:20|||||||||18
1649069910000|2022-04-04 10:58:30|2128.6|2128.1|2128.72|2128.22|2128.85|2128.35|2128.6|2128.1|14
1649069920000|2022-04-04 10:58:40|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|2128.72|2128.22|3
1649069930000|2022-04-04 10:58:50|2128.97|2128.47|2128.97|2128.47|2129.1|2128.6|2128.85|2128.35|2
1649069940000|2022-04-04 10:59:00|2128.85|2128.35|2128.97|2128.47|2129.1|2128.6|2128.85|2128.35|29
1649069950000|2022-04-04 10:59:10|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|2128.85|2128.35|0
1649069960000|2022-04-04 10:59:20|2128.97|2128.47|2129.35|2128.85|2129.35|2128.85|2128.85|2128.35|15
1649069970000|2022-04-04 10:59:30|2129.22|2128.72|2129.47|2128.97|2129.47|2128.97|2129.22|2128.72|5
1649069980000|2022-04-04 10:59:40|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|2129.1|2128.6|21
1649069990000|2022-04-04 10:59:50|2129.22|2128.72|2129.35|2128.85|2129.35|2128.85|2129.1|2128.6|2
1649070000000|2022-04-04 11:00:00|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|1
1649070010000|2022-04-04 11:00:10|2129.35|2128.85|2129.47|2128.97|2129.47|2128.97|2129.35|2128.85|8
1649070020000|2022-04-04 11:00:20|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|0
1649070030000|2022-04-04 11:00:30|2129.6|2129.1|2129.47|2128.97|2129.6|2129.1|2129.47|2128.97|3
1649070040000|2022-04-04 11:00:40|2129.6|2129.1|2129.72|2129.22|2129.72|2129.22|2129.6|2129.1|2
1649070050000|2022-04-04 11:00:50|2129.6|2129.1|2129.47|2128.97|2129.72|2129.22|2129.47|2128.97|6
1649070060000|2022-04-04 11:01:00|2129.6|2129.1|2129.47|2128.97|2129.6|2129.1|2129.35|2128.85|1
1649070070000|2022-04-04 11:01:10|2129.35|2128.85|2129.47|2128.97|2129.47|2128.97|2129.35|2128.85|5
1649070080000|2022-04-04 11:01:20|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|0
1649070100000|2022-04-04 11:01:40|2129.6|2129.1|2129.22|2128.72|2129.6|2129.1|2129.1|2128.6|21
1649070110000|2022-04-04 11:01:50|2129.1|2128.6|2129.1|2128.6|2129.22|2128.72|2129.1|2128.6|2
1649070120000|2022-04-04 11:02:00|2128.97|2128.47|2128.6|2128.1|2128.97|2128.47|2128.6|2128.1|19
1649070130000|2022-04-04 11:02:10|2128.47|2127.97|2128.85|2128.35|2128.85|2128.35|2128.47|2127.97|9
1649070140000|2022-04-04 11:02:20|2128.72|2128.22|2128.85|2128.35|2128.85|2128.35|2128.72|2128.22|3
1649070150000|2022-04-04 11:02:30|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|2128.97|2128.47|24
1649070160000|2022-04-04 11:02:40|2128.97|2128.47|2128.97|2128.47|2129.1|2128.6|2128.85|2128.35|15
1649070170000|2022-04-04 11:02:50|2129.1|2128.6|2129.22|2128.72|2129.22|2128.72|2129.1|2128.6|0
1649070180000|2022-04-04 11:03:00|2129.35|2128.85|2129.6|2129.1|2129.6|2129.1|2129.35|2128.85|10
1649070190000|2022-04-04 11:03:10|2129.72|2129.22|2129.47|2128.97|2129.72|2129.22|2129.35|2128.85|23
1649070200000|2022-04-04 11:03:20|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.47|2128.97|1
1649070210000|2022-04-04 11:03:30|2129.47|2128.97|2129.47|2128.97|2129.6|2129.1|2129.35|2128.85|4
1649070220000|2022-04-04 11:03:40|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|0
1649070230000|2022-04-04 11:03:50|2129.72|2129.22|2129.72|2129.22|2129.85|2129.35|2129.72|2129.22|14
1649070240000|2022-04-04 11:04:00|2129.6|2129.1|2129.72|2129.22|2129.85|2129.35|2129.6|2129.1|13
1649070250000|2022-04-04 11:04:10|2129.6|2129.1|2129.72|2129.22|2129.85|2129.35|2129.6|2129.1|7
1649070260000|2022-04-04 11:04:20|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|1
1649070270000|2022-04-04 11:04:30|2129.47|2128.97|2129.6|2129.1|2129.6|2129.1|2129.35|2128.85|9
1649070280000|2022-04-04 11:04:40|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|0
1649070290000|2022-04-04 11:04:50|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|0
1649070300000|2022-04-04 11:05:00|2129.72|2129.22|2129.85|2129.35|2129.85|2129.35|2129.72|2129.22|6
1649070310000|2022-04-04 11:05:10|2129.97|2129.47|2130.35|2129.85|2130.35|2129.85|2129.97|2129.47|26
1649070320000|2022-04-04 11:05:20|2130.47|2129.97|2130.35|2129.85|2130.47|2129.97|2130.35|2129.85|6
1649070330000|2022-04-04 11:05:30|2130.47|2129.97|2130.6|2130.1|2130.6|2130.1|2130.47|2129.97|4
1649070340000|2022-04-04 11:05:40|2130.35|2129.85|2130.22|2129.72|2130.35|2129.85|2130.22|2129.72|44
1649070350000|2022-04-04 11:05:50|2130.35|2129.85|2130.22|2129.72|2130.35|2129.85|2130.1|2129.6|7
1649070360000|2022-04-04 11:06:00|2130.35|2129.85|2130.22|2129.72|2130.35|2129.85|2130.22|2129.72|3
1649070380000|2022-04-04 11:06:20|2130.1|2129.6|2129.97|2129.47|2130.1|2129.6|2129.97|2129.47|10
1649070390000|2022-04-04 11:06:30|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|0
1649070400000|2022-04-04 11:06:40|2130.1|2129.6|2130.35|2129.85|2130.35|2129.85|2130.1|2129.6|8
1649070410000|2022-04-04 11:06:50|2130.22|2129.72|2130.22|2129.72|2130.22|2129.72|2130.22|2129.72|3
1649070420000|2022-04-04 11:07:00|2130.35|2129.85|2130.1|2129.6|2130.35|2129.85|2129.97|2129.47|5
1649070430000|2022-04-04 11:07:10|2129.97|2129.47|2129.85|2129.35|2130.1|2129.6|2129.85|2129.35|15
1649070440000|2022-04-04 11:07:20|2130.22|2129.72|2130.35|2129.85|2130.35|2129.85|2130.1|2129.6|14
1649070450000|2022-04-04 11:07:30|2131.1|2130.6|2131.22|2130.72|2131.22|2130.72|2131.1|2130.6|100
1649070460000|2022-04-04 11:07:40|2131.1|2130.6|2130.35|2129.85|2131.22|2130.72|2130.35|2129.85|16
1649070470000|2022-04-04 11:07:50|2130.47|2129.97|2130.72|2130.22|2130.72|2130.22|2130.35|2129.85|30
1649070480000|2022-04-04 11:08:00|2130.6|2130.1|2130.72|2130.22|2130.85|2130.35|2130.6|2130.1|2
1649070490000|2022-04-04 11:08:10|2130.6|2130.1|2130.6|2130.1|2130.72|2130.22|2130.6|2130.1|2
1649070500000|2022-04-04 11:08:20|2130.72|2130.22|2130.97|2130.47|2130.97|2130.47|2130.72|2130.22|3
1649070530000|2022-04-04 11:08:50|2131.1|2130.6|2131.1|2130.6|2131.1|2130.6|2131.1|2130.6|10
1649070540000|2022-04-04 11:09:00|2131.22|2130.72|2131.35|2130.85|2131.35|2130.85|2131.22|2130.72|16
1649070550000|2022-04-04 11:09:10|2131.22|2130.72|2131.22|2130.72|2131.22|2130.72|2131.22|2130.72|2
1649070560000|2022-04-04 11:09:20|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|0
1649070570000|2022-04-04 11:09:30|2131.6|2131.1|2131.6|2131.1|2131.6|2131.1|2131.6|2131.1|8
1649070580000|2022-04-04 11:09:40|2131.72|2131.22|2131.85|2131.35|2131.97|2131.47|2131.72|2131.22|13
1649070590000|2022-04-04 11:09:50|2131.6|2131.1|2131.72|2131.22|2131.85|2131.35|2131.6|2131.1|68
1649070600000|2022-04-04 11:10:00|2131.6|2131.1|2131.47|2130.97|2131.6|2131.1|2131.35|2130.85|13
1649070610000|2022-04-04 11:10:10|2131.35|2130.85|2131.47|2130.97|2131.47|2130.97|2131.35|2130.85|2
1649070620000|2022-04-04 11:10:20|2131.6|2131.1|2131.72|2131.22|2131.72|2131.22|2131.6|2131.1|0
1649070630000|2022-04-04 11:10:30|||||||||4
1649070640000|2022-04-04 11:10:40|2131.6|2131.1|2131.72|2131.22|2131.72|2131.22|2131.6|2131.1|6
1649070660000|2022-04-04 11:11:00|2131.6|2131.1|2131.6|2131.1|2131.6|2131.1|2131.6|2131.1|0
1649070670000|2022-04-04 11:11:10|2131.72|2131.22|2131.47|2130.97|2131.72|2131.22|2131.47|2130.97|18
1649070680000|2022-04-04 11:11:20|2131.35|2130.85|2131.47|2130.97|2131.72|2131.22|2131.35|2130.85|4
1649070690000|2022-04-04 11:11:30|2131.35|2130.85|2131.47|2130.97|2131.47|2130.97|2131.35|2130.85|0
1649070700000|2022-04-04 11:11:40|||||||||3
1649070710000|2022-04-04 11:11:50|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|2131.22|2130.72|14
1649070720000|2022-04-04 11:12:00|||||||||1
1649070730000|2022-04-04 11:12:10|2131.1|2130.6|2131.1|2130.6|2131.1|2130.6|2131.1|2130.6|12
1649070740000|2022-04-04 11:12:20|2130.85|2130.35|2130.72|2130.22|2130.85|2130.35|2130.72|2130.22|15
1649070750000|2022-04-04 11:12:30|2130.85|2130.35|2130.97|2130.47|2130.97|2130.47|2130.85|2130.35|4
1649070770000|2022-04-04 11:12:50|2130.85|2130.35|2130.72|2130.22|2130.85|2130.35|2130.72|2130.22|3
1649070780000|2022-04-04 11:13:00|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|2130.47|2129.97|10
1649070800000|2022-04-04 11:13:20|2130.1|2129.6|2130.22|2129.72|2130.22|2129.72|2130.1|2129.6|27
1649070810000|2022-04-04 11:13:30|||||||||1
1649070820000|2022-04-04 11:13:40|2130.35|2129.85|2130.35|2129.85|2130.47|2129.97|2130.1|2129.6|16
1649070830000|2022-04-04 11:13:50|2130.22|2129.72|2130.1|2129.6|2130.22|2129.72|2130.1|2129.6|3
1649070840000|2022-04-04 11:14:00|2130.22|2129.72|2130.22|2129.72|2130.22|2129.72|2130.1|2129.6|15
1649070850000|2022-04-04 11:14:10|2130.35|2129.85|2130.47|2129.97|2130.47|2129.97|2130.35|2129.85|3
1649070860000|2022-04-04 11:14:20|2130.35|2129.85|2130.22|2129.72|2130.35|2129.85|2129.85|2129.35|18
1649070870000|2022-04-04 11:14:30|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|0
1649070880000|2022-04-04 11:14:40|2130.35|2129.85|2130.22|2129.72|2130.35|2129.85|2130.1|2129.6|9
1649070890000|2022-04-04 11:14:50|2130.35|2129.85|2130.47|2129.97|2130.47|2129.97|2130.22|2129.72|9
1649070900000|2022-04-04 11:15:00|2130.6|2130.1|2130.35|2129.85|2130.6|2130.1|2130.35|2129.85|2
1649070910000|2022-04-04 11:15:10|2130.47|2129.97|2130.22|2129.72|2130.47|2129.97|2130.22|2129.72|4
1649070930000|2022-04-04 11:15:30|2130.35|2129.85|2130.22|2129.72|2130.35|2129.85|2130.22|2129.72|0
1649070940000|2022-04-04 11:15:40|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2129.85|2129.35|13
1649070950000|2022-04-04 11:15:50|2130.22|2129.72|2130.1|2129.6|2130.22|2129.72|2130.1|2129.6|8
1649070960000|2022-04-04 11:16:00|2130.22|2129.72|2130.22|2129.72|2130.35|2129.85|2130.22|2129.72|9
1649070970000|2022-04-04 11:16:10|2130.1|2129.6|2130.22|2129.72|2130.35|2129.85|2130.1|2129.6|1
1649070990000|2022-04-04 11:16:30|2130.35|2129.85|2130.22|2129.72|2130.35|2129.85|2130.22|2129.72|2
1649071000000|2022-04-04 11:16:40|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|2
1649071010000|2022-04-04 11:16:50|2130.72|2130.22|2130.72|2130.22|2130.72|2130.22|2130.72|2130.22|8
1649071020000|2022-04-04 11:17:00|2130.85|2130.35|2130.72|2130.22|2130.85|2130.35|2130.6|2130.1|2
1649071030000|2022-04-04 11:17:10|2130.97|2130.47|2131.1|2130.6|2131.1|2130.6|2130.97|2130.47|16
1649071040000|2022-04-04 11:17:20|2131.47|2130.97|2131.35|2130.85|2131.6|2131.1|2131.35|2130.85|16
1649071050000|2022-04-04 11:17:30|2131.47|2130.97|2131.35|2130.85|2131.47|2130.97|2131.35|2130.85|3
1649071060000|2022-04-04 11:17:40|2131.22|2130.72|2131.22|2130.72|2131.22|2130.72|2131.22|2130.72|7
1649071070000|2022-04-04 11:17:50|2131.1|2130.6|2131.22|2130.72|2131.35|2130.85|2130.97|2130.47|7
1649071080000|2022-04-04 11:18:00|2131.35|2130.85|2131.35|2130.85|2131.6|2131.1|2131.35|2130.85|3
1649071090000|2022-04-04 11:18:10|2131.47|2130.97|2131.47|2130.97|2131.6|2131.1|2131.47|2130.97|15
1649071100000|2022-04-04 11:18:20|2131.6|2131.1|2131.47|2130.97|2131.6|2131.1|2131.35|2130.85|1
1649071110000|2022-04-04 11:18:30|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|7
1649071120000|2022-04-04 11:18:40|2131.22|2130.72|2131.1|2130.6|2131.22|2130.72|2131.1|2130.6|4
1649071130000|2022-04-04 11:18:50|2131.22|2130.72|2130.6|2130.1|2131.22|2130.72|2130.6|2130.1|12
1649071140000|2022-04-04 11:19:00|||||||||2
1649071150000|2022-04-04 11:19:10|2130.47|2129.97|2130.35|2129.85|2130.6|2130.1|2130.35|2129.85|9
1649071160000|2022-04-04 11:19:20|2130.6|2130.1|2130.72|2130.22|2130.72|2130.22|2130.6|2130.1|9
1649071170000|2022-04-04 11:19:30|2130.6|2130.1|2130.22|2129.72|2130.6|2130.1|2130.22|2129.72|7
1649071180000|2022-04-04 11:19:40|2130.35|2129.85|2130.35|2129.85|2130.47|2129.97|2130.35|2129.85|0
1649071190000|2022-04-04 11:19:50|2130.47|2129.97|2130.72|2130.22|2130.72|2130.22|2130.47|2129.97|0
1649071200000|2022-04-04 11:20:00|2130.85|2130.35|2130.85|2130.35|2130.85|2130.35|2130.85|2130.35|1
1649071210000|2022-04-04 11:20:10|2130.72|2130.22|2131.1|2130.6|2131.1|2130.6|2130.72|2130.22|5
1649071220000|2022-04-04 11:20:20|2130.97|2130.47|2130.72|2130.22|2130.97|2130.47|2130.72|2130.22|13
1649071230000|2022-04-04 11:20:30|2130.6|2130.1|2130.85|2130.35|2130.85|2130.35|2130.6|2130.1|0
1649071240000|2022-04-04 11:20:40|2130.97|2130.47|2130.85|2130.35|2130.97|2130.47|2130.85|2130.35|0
1649071250000|2022-04-04 11:20:50|2130.6|2130.1|2130.72|2130.22|2130.72|2130.22|2130.6|2130.1|13
1649071260000|2022-04-04 11:21:00|2130.85|2130.35|2130.6|2130.1|2130.85|2130.35|2130.6|2130.1|4
1649071270000|2022-04-04 11:21:10|2130.72|2130.22|2130.97|2130.47|2131.1|2130.6|2130.72|2130.22|5
1649071280000|2022-04-04 11:21:20|2130.85|2130.35|2131.22|2130.72|2131.22|2130.72|2130.85|2130.35|8
1649071290000|2022-04-04 11:21:30|2131.1|2130.6|2130.97|2130.47|2131.1|2130.6|2130.85|2130.35|4
1649071300000|2022-04-04 11:21:40|2130.85|2130.35|2131.1|2130.6|2131.1|2130.6|2130.85|2130.35|0
1649071310000|2022-04-04 11:21:50|2131.22|2130.72|2131.1|2130.6|2131.22|2130.72|2131.1|2130.6|0
1649071320000|2022-04-04 11:22:00|2130.85|2130.35|2130.85|2130.35|2130.85|2130.35|2130.6|2130.1|14
1649071330000|2022-04-04 11:22:10|2130.97|2130.47|2130.97|2130.47|2130.97|2130.47|2130.97|2130.47|1
1649071340000|2022-04-04 11:22:20|2131.1|2130.6|2130.85|2130.35|2131.1|2130.6|2130.85|2130.35|3
1649071350000|2022-04-04 11:22:30|2130.72|2130.22|2130.85|2130.35|2130.85|2130.35|2130.72|2130.22|6
1649071360000|2022-04-04 11:22:40|2130.97|2130.47|2130.85|2130.35|2130.97|2130.47|2130.85|2130.35|3
1649071370000|2022-04-04 11:22:50|2131.1|2130.6|2130.85|2130.35|2131.1|2130.6|2130.85|2130.35|2
1649071380000|2022-04-04 11:23:00|2130.72|2130.22|2130.6|2130.1|2130.72|2130.22|2130.6|2130.1|14
1649071390000|2022-04-04 11:23:10|2130.72|2130.22|2130.72|2130.22|2130.72|2130.22|2130.72|2130.22|1
1649071400000|2022-04-04 11:23:20|2130.6|2130.1|2130.72|2130.22|2130.85|2130.35|2130.6|2130.1|2
1649071410000|2022-04-04 11:23:30|2130.85|2130.35|2130.6|2130.1|2130.85|2130.35|2130.6|2130.1|5
1649071420000|2022-04-04 11:23:40|2130.85|2130.35|2130.72|2130.22|2130.85|2130.35|2130.72|2130.22|2
1649071430000|2022-04-04 11:23:50|2130.85|2130.35|2130.35|2129.85|2130.97|2130.47|2130.35|2129.85|46
1649071440000|2022-04-04 11:24:00|2130.47|2129.97|2129.97|2129.47|2130.6|2130.1|2129.97|2129.47|27
1649071450000|2022-04-04 11:24:10|2130.1|2129.6|2130.1|2129.6|2130.35|2129.85|2130.1|2129.6|26
1649071460000|2022-04-04 11:24:20|2130.22|2129.72|2130.47|2129.97|2130.47|2129.97|2130.22|2129.72|3
1649071470000|2022-04-04 11:24:30|2130.35|2129.85|2130.6|2130.1|2130.6|2130.1|2130.35|2129.85|4
1649071480000|2022-04-04 11:24:40|2130.47|2129.97|2130.1|2129.6|2130.47|2129.97|2130.1|2129.6|15
1649071490000|2022-04-04 11:24:50|2130.22|2129.72|2130.1|2129.6|2130.22|2129.72|2129.85|2129.35|6
1649071500000|2022-04-04 11:25:00|2130.22|2129.72|2130.1|2129.6|2130.22|2129.72|2130.1|2129.6|1
1649071510000|2022-04-04 11:25:10|2130.22|2129.72|2130.22|2129.72|2130.22|2129.72|2130.1|2129.6|1
1649071520000|2022-04-04 11:25:20|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2129.85|2129.35|8
1649071530000|2022-04-04 11:25:30|2129.97|2129.47|2130.1|2129.6|2130.1|2129.6|2129.72|2129.22|9
1649071540000|2022-04-04 11:25:40|2129.97|2129.47|2130.1|2129.6|2130.1|2129.6|2129.97|2129.47|0
1649071560000|2022-04-04 11:26:00|2130.35|2129.85|2130.47|2129.97|2130.6|2130.1|2130.35|2129.85|20
1649071570000|2022-04-04 11:26:10|2130.35|2129.85|2130.47|2129.97|2130.47|2129.97|2130.35|2129.85|0
1649071580000|2022-04-04 11:26:20|2130.35|2129.85|2130.47|2129.97|2130.47|2129.97|2130.35|2129.85|14
1649071590000|2022-04-04 11:26:30|2130.35|2129.85|2130.22|2129.72|2130.35|2129.85|2130.1|2129.6|1
1649071600000|2022-04-04 11:26:40|2130.1|2129.6|2130.1|2129.6|2130.22|2129.72|2130.1|2129.6|3
1649071610000|2022-04-04 11:26:50|2130.22|2129.72|2129.85|2129.35|2130.22|2129.72|2129.85|2129.35|6
1649071620000|2022-04-04 11:27:00|2129.97|2129.47|2129.97|2129.47|2130.1|2129.6|2129.85|2129.35|4
1649071630000|2022-04-04 11:27:10|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|1
1649071640000|2022-04-04 11:27:20|2129.97|2129.47|2130.1|2129.6|2130.1|2129.6|2129.97|2129.47|6
1649071650000|2022-04-04 11:27:30|2130.22|2129.72|2130.22|2129.72|2130.22|2129.72|2130.22|2129.72|3
1649071660000|2022-04-04 11:27:40|2130.1|2129.6|2130.1|2129.6|2130.22|2129.72|2130.1|2129.6|0
1649071670000|2022-04-04 11:27:50|2130.22|2129.72|2130.22|2129.72|2130.22|2129.72|2130.1|2129.6|0
1649071680000|2022-04-04 11:28:00|2130.1|2129.6|2129.97|2129.47|2130.22|2129.72|2129.97|2129.47|5
1649071690000|2022-04-04 11:28:10|2129.85|2129.35|2129.97|2129.47|2129.97|2129.47|2129.85|2129.35|3
1649071700000|2022-04-04 11:28:20|2129.85|2129.35|2129.72|2129.22|2129.85|2129.35|2129.6|2129.1|19
1649071710000|2022-04-04 11:28:30|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2
1649071720000|2022-04-04 11:28:40|2129.97|2129.47|2129.97|2129.47|2130.1|2129.6|2129.97|2129.47|7
1649071730000|2022-04-04 11:28:50|2130.1|2129.6|2130.22|2129.72|2130.22|2129.72|2130.1|2129.6|2
1649071740000|2022-04-04 11:29:00|2130.35|2129.85|2130.72|2130.22|2130.85|2130.35|2130.35|2129.85|15
1649071750000|2022-04-04 11:29:10|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|0
1649071760000|2022-04-04 11:29:20|2130.85|2130.35|2130.6|2130.1|2130.85|2130.35|2130.6|2130.1|2
1649071770000|2022-04-04 11:29:30|2130.72|2130.22|2130.85|2130.35|2130.85|2130.35|2130.72|2130.22|1
1649071780000|2022-04-04 11:29:40|2130.72|2130.22|2130.72|2130.22|2130.85|2130.35|2130.72|2130.22|1
1649071790000|2022-04-04 11:29:50|2130.85|2130.35|2130.72|2130.22|2130.85|2130.35|2130.6|2130.1|2
1649071800000|2022-04-04 11:30:00|2130.6|2130.1|2130.47|2129.97|2130.72|2130.22|2130.47|2129.97|6
1649071810000|2022-04-04 11:30:10|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|2
1649071820000|2022-04-04 11:30:20|2130.47|2129.97|2130.6|2130.1|2130.6|2130.1|2130.47|2129.97|1
1649071830000|2022-04-04 11:30:30|2130.72|2130.22|2130.6|2130.1|2130.85|2130.35|2130.6|2130.1|20
1649071840000|2022-04-04 11:30:40|2130.72|2130.22|2130.85|2130.35|2130.85|2130.35|2130.72|2130.22|0
1649071860000|2022-04-04 11:31:00|2131.1|2130.6|2131.1|2130.6|2131.1|2130.6|2131.1|2130.6|5
1649071880000|2022-04-04 11:31:20|2130.97|2130.47|2130.85|2130.35|2131.1|2130.6|2130.85|2130.35|8
1649071890000|2022-04-04 11:31:30|2131.1|2130.6|2130.85|2130.35|2131.1|2130.6|2130.85|2130.35|5
1649071900000|2022-04-04 11:31:40|2130.97|2130.47|2131.1|2130.6|2131.1|2130.6|2130.97|2130.47|1
1649071920000|2022-04-04 11:32:00|2131.35|2130.85|2131.6|2131.1|2131.6|2131.1|2131.35|2130.85|6
1649071930000|2022-04-04 11:32:10|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|2131.1|2130.6|13
1649071940000|2022-04-04 11:32:20|2131.1|2130.6|2130.97|2130.47|2131.1|2130.6|2130.85|2130.35|15
1649071950000|2022-04-04 11:32:30|2130.85|2130.35|2130.97|2130.47|2130.97|2130.47|2130.85|2130.35|2
1649071960000|2022-04-04 11:32:40|2131.1|2130.6|2130.97|2130.47|2131.1|2130.6|2130.97|2130.47|0
1649071970000|2022-04-04 11:32:50|2130.85|2130.35|2130.85|2130.35|2131.1|2130.6|2130.85|2130.35|45
1649071980000|2022-04-04 11:33:00|2130.97|2130.47|2130.97|2130.47|2131.1|2130.6|2130.85|2130.35|3
1649071990000|2022-04-04 11:33:10|2131.1|2130.6|2130.97|2130.47|2131.1|2130.6|2130.97|2130.47|0
1649072000000|2022-04-04 11:33:20|2130.85|2130.35|2130.85|2130.35|2131.1|2130.6|2130.85|2130.35|4
1649072020000|2022-04-04 11:33:40|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|8
1649072030000|2022-04-04 11:33:50|2130.85|2130.35|2130.85|2130.35|2130.85|2130.35|2130.85|2130.35|11
1649072040000|2022-04-04 11:34:00|2130.72|2130.22|2130.85|2130.35|2131.1|2130.6|2130.72|2130.22|9
1649072060000|2022-04-04 11:34:20|2131.1|2130.6|2130.97|2130.47|2131.1|2130.6|2130.97|2130.47|6
1649072070000|2022-04-04 11:34:30|2131.1|2130.6|2131.1|2130.6|2131.1|2130.6|2131.1|2130.6|0
1649072080000|2022-04-04 11:34:40|2130.97|2130.47|2130.72|2130.22|2130.97|2130.47|2130.72|2130.22|19
1649072090000|2022-04-04 11:34:50|2130.6|2130.1|2130.47|2129.97|2130.6|2130.1|2130.47|2129.97|4
1649072100000|2022-04-04 11:35:00|2130.6|2130.1|2130.35|2129.85|2130.6|2130.1|2130.35|2129.85|9
1649072110000|2022-04-04 11:35:10|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2129.85|2129.35|67
1649072120000|2022-04-04 11:35:20|2130.22|2129.72|2130.35|2129.85|2130.35|2129.85|2130.22|2129.72|5
1649072130000|2022-04-04 11:35:30|2130.47|2129.97|2130.47|2129.97|2130.47|2129.97|2130.47|2129.97|6
1649072140000|2022-04-04 11:35:40|2130.35|2129.85|2130.22|2129.72|2130.35|2129.85|2130.1|2129.6|17
1649072150000|2022-04-04 11:35:50|2130.1|2129.6|2130.1|2129.6|2130.22|2129.72|2130.1|2129.6|0
1649072160000|2022-04-04 11:36:00|2130.22|2129.72|2130.35|2129.85|2130.35|2129.85|2130.22|2129.72|3
1649072190000|2022-04-04 11:36:30|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|5
1649072200000|2022-04-04 11:36:40|2129.97|2129.47|2129.85|2129.35|2129.97|2129.47|2129.85|2129.35|21
1649072210000|2022-04-04 11:36:50|2129.97|2129.47|2130.35|2129.85|2130.35|2129.85|2129.97|2129.47|6
1649072220000|2022-04-04 11:37:00|2130.1|2129.6|2130.1|2129.6|2130.22|2129.72|2130.1|2129.6|10
1649072230000|2022-04-04 11:37:10|2130.22|2129.72|2129.97|2129.47|2130.22|2129.72|2129.85|2129.35|17
1649072240000|2022-04-04 11:37:20|2129.85|2129.35|2129.97|2129.47|2129.97|2129.47|2129.85|2129.35|10
1649072250000|2022-04-04 11:37:30|2130.1|2129.6|2129.85|2129.35|2130.1|2129.6|2129.85|2129.35|11
1649072260000|2022-04-04 11:37:40|2129.97|2129.47|2130.22|2129.72|2130.22|2129.72|2129.97|2129.47|7
1649072270000|2022-04-04 11:37:50|2130.1|2129.6|2129.97|2129.47|2130.1|2129.6|2129.85|2129.35|3
1649072280000|2022-04-04 11:38:00|2129.85|2129.35|2129.85|2129.35|2130.1|2129.6|2129.85|2129.35|3
1649072290000|2022-04-04 11:38:10|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2129.97|2129.47|16
1649072300000|2022-04-04 11:38:20|||||||||7
1649072310000|2022-04-04 11:38:30|2129.97|2129.47|2130.1|2129.6|2130.1|2129.6|2129.85|2129.35|14
1649072330000|2022-04-04 11:38:50|||||||||17
1649072340000|2022-04-04 11:39:00|2129.97|2129.47|2129.85|2129.35|2129.97|2129.47|2129.85|2129.35|9
1649072350000|2022-04-04 11:39:10|2129.97|2129.47|2129.85|2129.35|2130.1|2129.6|2129.85|2129.35|16
1649072360000|2022-04-04 11:39:20|||||||||1
1649072370000|2022-04-04 11:39:30|2130.1|2129.6|2129.85|2129.35|2130.1|2129.6|2129.85|2129.35|13
1649072380000|2022-04-04 11:39:40|2129.97|2129.47|2129.6|2129.1|2129.97|2129.47|2129.6|2129.1|19
1649072390000|2022-04-04 11:39:50|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|2129.72|2129.22|7
1649072400000|2022-04-04 11:40:00|2129.85|2129.35|2129.98|2129.48|2130.23|2129.73|2129.85|2129.35|12
1649072410000|2022-04-04 11:40:10|2129.73|2129.23|2129.98|2129.48|2129.98|2129.48|2129.73|2129.23|9
1649072420000|2022-04-04 11:40:20|2130.1|2129.6|2129.98|2129.48|2130.1|2129.6|2129.98|2129.48|1
1649072430000|2022-04-04 11:40:30|2130.35|2129.85|2130.23|2129.73|2130.35|2129.85|2130.1|2129.6|7
1649072440000|2022-04-04 11:40:40|2129.98|2129.48|2130.23|2129.73|2130.23|2129.73|2129.98|2129.48|4
1649072450000|2022-04-04 11:40:50|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|1
1649072460000|2022-04-04 11:41:00|2130.23|2129.73|2129.98|2129.48|2130.23|2129.73|2129.98|2129.48|1
1649072470000|2022-04-04 11:41:10|2129.85|2129.35|2129.85|2129.35|2129.98|2129.48|2129.73|2129.23|15
1649072480000|2022-04-04 11:41:20|2129.98|2129.48|2129.98|2129.48|2129.98|2129.48|2129.98|2129.48|4
1649072490000|2022-04-04 11:41:30|2130.1|2129.6|2129.98|2129.48|2130.1|2129.6|2129.98|2129.48|3
1649072500000|2022-04-04 11:41:40|||||||||2
1649072520000|2022-04-04 11:42:00|2129.73|2129.23|2129.98|2129.48|2129.98|2129.48|2129.73|2129.23|5
1649072530000|2022-04-04 11:42:10|2130.1|2129.6|2129.98|2129.48|2130.1|2129.6|2129.98|2129.48|4
1649072540000|2022-04-04 11:42:20|2129.85|2129.35|2129.73|2129.23|2129.85|2129.35|2129.73|2129.23|6
1649072550000|2022-04-04 11:42:30|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|4
1649072560000|2022-04-04 11:42:40|2129.98|2129.48|2129.85|2129.35|2129.98|2129.48|2129.85|2129.35|1
1649072570000|2022-04-04 11:42:50|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|0
1649072580000|2022-04-04 11:43:00|||||||||3
1649072600000|2022-04-04 11:43:20|2129.6|2129.1|2129.23|2128.73|2129.6|2129.1|2129.23|2128.73|23
1649072630000|2022-04-04 11:43:50|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|9
1649072640000|2022-04-04 11:44:00|2129.48|2128.98|2129.35|2128.85|2129.48|2128.98|2129.35|2128.85|6
1649072650000|2022-04-04 11:44:10|2129.48|2128.98|2129.6|2129.1|2129.6|2129.1|2129.48|2128.98|6
1649072670000|2022-04-04 11:44:30|2129.85|2129.35|2129.6|2129.1|2129.98|2129.48|2129.6|2129.1|20
1649072680000|2022-04-04 11:44:40|||||||||1
1649072700000|2022-04-04 11:45:00|2129.73|2129.23|2129.48|2128.98|2129.73|2129.23|2129.48|2128.98|5
1649072710000|2022-04-04 11:45:10|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|2129.23|2128.73|15
1649072720000|2022-04-04 11:45:20|2129.48|2128.98|2129.73|2129.23|2129.73|2129.23|2129.48|2128.98|11
1649072730000|2022-04-04 11:45:30|2129.85|2129.35|2129.73|2129.23|2129.85|2129.35|2129.73|2129.23|3
1649072740000|2022-04-04 11:45:40|2129.6|2129.1|2129.73|2129.23|2129.73|2129.23|2129.48|2128.98|3
1649072750000|2022-04-04 11:45:50|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|17
1649072760000|2022-04-04 11:46:00|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|7
1649072770000|2022-04-04 11:46:10|2129.23|2128.73|2129.48|2128.98|2129.48|2128.98|2129.23|2128.73|19
1649072780000|2022-04-04 11:46:20|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|2129.23|2128.73|4
1649072790000|2022-04-04 11:46:30|2129.23|2128.73|2129.23|2128.73|2129.23|2128.73|2129.23|2128.73|1
1649072800000|2022-04-04 11:46:40|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|2128.98|2128.48|11
1649072810000|2022-04-04 11:46:50|2129.23|2128.73|2129.35|2128.85|2129.48|2128.98|2129.23|2128.73|6
1649072820000|2022-04-04 11:47:00|2129.48|2128.98|2129.35|2128.85|2129.48|2128.98|2129.35|2128.85|2
1649072830000|2022-04-04 11:47:10|2129.48|2128.98|2129.6|2129.1|2129.6|2129.1|2129.48|2128.98|4
1649072840000|2022-04-04 11:47:20|2129.73|2129.23|2129.85|2129.35|2129.85|2129.35|2129.73|2129.23|15
1649072850000|2022-04-04 11:47:30|2129.73|2129.23|2129.73|2129.23|2129.85|2129.35|2129.73|2129.23|2
1649072860000|2022-04-04 11:47:40|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|4
1649072880000|2022-04-04 11:48:00|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|2
1649072900000|2022-04-04 11:48:20|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|5
1649072910000|2022-04-04 11:48:30|2129.48|2128.98|2129.35|2128.85|2129.48|2128.98|2129.35|2128.85|0
1649072920000|2022-04-04 11:48:40|2129.48|2128.98|2129.73|2129.23|2129.73|2129.23|2129.48|2128.98|7
1649072930000|2022-04-04 11:48:50|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2
1649072940000|2022-04-04 11:49:00|2129.98|2129.48|2130.23|2129.73|2130.23|2129.73|2129.98|2129.48|5
1649072950000|2022-04-04 11:49:10|2130.35|2129.85|2130.48|2129.98|2130.48|2129.98|2130.35|2129.85|2
1649072960000|2022-04-04 11:49:20|2130.35|2129.85|2130.35|2129.85|2130.48|2129.98|2130.35|2129.85|15
1649072970000|2022-04-04 11:49:30|2130.23|2129.73|2130.35|2129.85|2130.48|2129.98|2130.23|2129.73|9
1649072980000|2022-04-04 11:49:40|2130.23|2129.73|2130.23|2129.73|2130.48|2129.98|2130.23|2129.73|4
1649072990000|2022-04-04 11:49:50|2129.98|2129.48|2129.85|2129.35|2129.98|2129.48|2129.85|2129.35|12
1649073000000|2022-04-04 11:50:00|2129.73|2129.23|2129.73|2129.23|2129.85|2129.35|2129.73|2129.23|11
1649073010000|2022-04-04 11:50:10|2129.85|2129.35|2129.73|2129.23|2129.85|2129.35|2129.73|2129.23|20
1649073020000|2022-04-04 11:50:20|2129.98|2129.48|2129.85|2129.35|2129.98|2129.48|2129.85|2129.35|10
1649073030000|2022-04-04 11:50:30|2129.98|2129.48|2129.85|2129.35|2129.98|2129.48|2129.85|2129.35|0
1649073040000|2022-04-04 11:50:40|2129.98|2129.48|2129.85|2129.35|2129.98|2129.48|2129.85|2129.35|0
1649073050000|2022-04-04 11:50:50|2129.73|2129.23|2129.35|2128.85|2129.73|2129.23|2129.35|2128.85|6
1649073060000|2022-04-04 11:51:00|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|0
1649073070000|2022-04-04 11:51:10|2129.6|2129.1|2129.48|2128.98|2129.6|2129.1|2129.48|2128.98|18
1649073080000|2022-04-04 11:51:20|2129.6|2129.1|2129.48|2128.98|2129.6|2129.1|2129.35|2128.85|17
1649073090000|2022-04-04 11:51:30|2129.35|2128.85|2129.6|2129.1|2129.73|2129.23|2129.35|2128.85|11
1649073100000|2022-04-04 11:51:40|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|0
1649073110000|2022-04-04 11:51:50|2129.98|2129.48|2129.73|2129.23|2129.98|2129.48|2129.73|2129.23|39
1649073120000|2022-04-04 11:52:00|2129.98|2129.48|2129.98|2129.48|2129.98|2129.48|2129.98|2129.48|43
1649073130000|2022-04-04 11:52:10|2130.1|2129.6|2129.98|2129.48|2130.1|2129.6|2129.98|2129.48|11
1649073140000|2022-04-04 11:52:20|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|2129.85|2129.35|17
1649073150000|2022-04-04 11:52:30|2129.98|2129.48|2129.98|2129.48|2129.98|2129.48|2129.98|2129.48|10
1649073160000|2022-04-04 11:52:40|2130.1|2129.6|2130.23|2129.73|2130.23|2129.73|2130.1|2129.6|1
1649073170000|2022-04-04 11:52:50|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|3
1649073180000|2022-04-04 11:53:00|2130.23|2129.73|2130.35|2129.85|2130.35|2129.85|2130.23|2129.73|10
1649073190000|2022-04-04 11:53:10|2130.48|2129.98|2130.48|2129.98|2130.6|2130.1|2130.48|2129.98|17
1649073200000|2022-04-04 11:53:20|2130.35|2129.85|2130.6|2130.1|2130.6|2130.1|2130.23|2129.73|5
1649073210000|2022-04-04 11:53:30|2130.73|2130.23|2130.73|2130.23|2130.73|2130.23|2130.73|2130.23|0
1649073220000|2022-04-04 11:53:40|2130.6|2130.1|2130.6|2130.1|2130.6|2130.1|2130.48|2129.98|4
1649073230000|2022-04-04 11:53:50|2130.73|2130.23|2130.85|2130.35|2130.85|2130.35|2130.73|2130.23|1
1649073240000|2022-04-04 11:54:00|2130.98|2130.48|2130.98|2130.48|2130.98|2130.48|2130.85|2130.35|21
1649073250000|2022-04-04 11:54:10|2130.85|2130.35|2130.85|2130.35|2130.85|2130.35|2130.85|2130.35|6
1649073260000|2022-04-04 11:54:20|||||||||1
1649073270000|2022-04-04 11:54:30|||||||||1
1649073280000|2022-04-04 11:54:40|2130.98|2130.48|2130.98|2130.48|2131.1|2130.6|2130.98|2130.48|3
1649073290000|2022-04-04 11:54:50|2131.1|2130.6|2131.35|2130.85|2131.35|2130.85|2131.1|2130.6|24
1649073300000|2022-04-04 11:55:00|2131.48|2130.98|2131.35|2130.85|2131.48|2130.98|2131.23|2130.73|12
1649073310000|2022-04-04 11:55:10|2131.48|2130.98|2131.48|2130.98|2131.48|2130.98|2131.48|2130.98|0
1649073320000|2022-04-04 11:55:20|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|4
1649073330000|2022-04-04 11:55:30|2131.48|2130.98|2131.73|2131.23|2131.73|2131.23|2131.48|2130.98|8
1649073340000|2022-04-04 11:55:40|2131.6|2131.1|2131.6|2131.1|2131.73|2131.23|2131.6|2131.1|6
1649073350000|2022-04-04 11:55:50|2131.48|2130.98|2131.6|2131.1|2131.73|2131.23|2131.48|2130.98|2
1649073360000|2022-04-04 11:56:00|2131.85|2131.35|2132.1|2131.6|2132.23|2131.73|2131.85|2131.35|38
1649073370000|2022-04-04 11:56:10|2131.98|2131.48|2131.98|2131.48|2131.98|2131.48|2131.98|2131.48|1
1649073390000|2022-04-04 11:56:30|2132.1|2131.6|2132.1|2131.6|2132.1|2131.6|2132.1|2131.6|1
1649073410000|2022-04-04 11:56:50|2131.98|2131.48|2131.85|2131.35|2131.98|2131.48|2131.73|2131.23|17
1649073420000|2022-04-04 11:57:00|2131.98|2131.48|2131.85|2131.35|2131.98|2131.48|2131.85|2131.35|6
1649073430000|2022-04-04 11:57:10|2131.73|2131.23|2131.1|2130.6|2131.73|2131.23|2131.1|2130.6|19
1649073440000|2022-04-04 11:57:20|2131.23|2130.73|2131.23|2130.73|2131.23|2130.73|2131.23|2130.73|1
1649073450000|2022-04-04 11:57:30|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|0
1649073470000|2022-04-04 11:57:50|2131.23|2130.73|2130.98|2130.48|2131.23|2130.73|2130.98|2130.48|6
1649073480000|2022-04-04 11:58:00|2131.1|2130.6|2130.85|2130.35|2131.1|2130.6|2130.73|2130.23|17
1649073490000|2022-04-04 11:58:10|2131.23|2130.73|2131.48|2130.98|2131.73|2131.23|2130.85|2130.35|179
1649073500000|2022-04-04 11:58:20|2131.6|2131.1|2131.35|2130.85|2131.6|2131.1|2131.23|2130.73|8
1649073510000|2022-04-04 11:58:30|2131.23|2130.73|2131.23|2130.73|2131.23|2130.73|2131.23|2130.73|1
1649073520000|2022-04-04 11:58:40|2131.35|2130.85|2131.35|2130.85|2131.48|2130.98|2131.35|2130.85|5
1649073530000|2022-04-04 11:58:50|2131.48|2130.98|2131.6|2131.1|2131.73|2131.23|2131.48|2130.98|5
1649073540000|2022-04-04 11:59:00|2131.73|2131.23|2131.48|2130.98|2131.73|2131.23|2131.48|2130.98|2
1649073550000|2022-04-04 11:59:10|2131.73|2131.23|2131.73|2131.23|2131.73|2131.23|2131.73|2131.23|16
1649073560000|2022-04-04 11:59:20|||||||||1
1649073570000|2022-04-04 11:59:30|||||||||1
1649073600000|2022-04-04 12:00:00|2131.85|2131.35|2131.98|2131.48|2131.98|2131.48|2131.85|2131.35|11
1649073610000|2022-04-04 12:00:10|2132.1|2131.6|2132.23|2131.73|2132.35|2131.85|2132.1|2131.6|23
1649073620000|2022-04-04 12:00:20|2132.48|2131.98|2132.35|2131.85|2132.48|2131.98|2132.23|2131.73|8
1649073630000|2022-04-04 12:00:30|2132.23|2131.73|2132.23|2131.73|2132.48|2131.98|2132.23|2131.73|5
1649073640000|2022-04-04 12:00:40|||||||||1
1649073650000|2022-04-04 12:00:50|2131.98|2131.48|2132.1|2131.6|2132.23|2131.73|2131.98|2131.48|39
1649073660000|2022-04-04 12:01:00|2131.98|2131.48|2132.23|2131.73|2132.23|2131.73|2131.98|2131.48|4
1649073670000|2022-04-04 12:01:10|||||||||3
1649073680000|2022-04-04 12:01:20|||||||||11
1649073690000|2022-04-04 12:01:30|2132.48|2131.98|2132.48|2131.98|2132.48|2131.98|2132.48|2131.98|21
1649073700000|2022-04-04 12:01:40|2132.73|2132.23|2132.73|2132.23|2132.73|2132.23|2132.73|2132.23|16
1649073710000|2022-04-04 12:01:50|2132.6|2132.1|2132.48|2131.98|2132.73|2132.23|2132.48|2131.98|13
1649073720000|2022-04-04 12:02:00|2132.73|2132.23|2132.73|2132.23|2132.85|2132.35|2132.73|2132.23|13
1649073730000|2022-04-04 12:02:10|2132.6|2132.1|2132.73|2132.23|2132.73|2132.23|2132.6|2132.1|7
1649073740000|2022-04-04 12:02:20|2132.85|2132.35|2132.73|2132.23|2132.98|2132.48|2132.73|2132.23|16
1649073750000|2022-04-04 12:02:30|2132.85|2132.35|2132.85|2132.35|2132.85|2132.35|2132.85|2132.35|2
1649073760000|2022-04-04 12:02:40|2132.98|2132.48|2132.6|2132.1|2132.98|2132.48|2132.6|2132.1|19
1649073770000|2022-04-04 12:02:50|2132.73|2132.23|2132.73|2132.23|2132.73|2132.23|2132.73|2132.23|1
1649073780000|2022-04-04 12:03:00|2132.48|2131.98|2132.48|2131.98|2132.48|2131.98|2132.48|2131.98|11
1649073790000|2022-04-04 12:03:10|2132.6|2132.1|2132.73|2132.23|2132.73|2132.23|2132.6|2132.1|13
1649073800000|2022-04-04 12:03:20|2132.98|2132.48|2132.98|2132.48|2133.1|2132.6|2132.73|2132.23|30
1649073810000|2022-04-04 12:03:30|2132.85|2132.35|2132.85|2132.35|2132.85|2132.35|2132.85|2132.35|3
1649073820000|2022-04-04 12:03:40|2132.98|2132.48|2132.98|2132.48|2132.98|2132.48|2132.85|2132.35|1
1649073830000|2022-04-04 12:03:50|2132.85|2132.35|2132.98|2132.48|2132.98|2132.48|2132.85|2132.35|2
1649073840000|2022-04-04 12:04:00|||||||||4
1649073850000|2022-04-04 12:04:10|2133.1|2132.6|2133.1|2132.6|2133.1|2132.6|2133.1|2132.6|5
1649073860000|2022-04-04 12:04:20|2133.23|2132.73|2133.48|2132.98|2133.48|2132.98|2133.23|2132.73|32
1649073870000|2022-04-04 12:04:30|2133.35|2132.85|2133.48|2132.98|2133.73|2133.23|2133.35|2132.85|27
1649073880000|2022-04-04 12:04:40|2133.23|2132.73|2133.48|2132.98|2133.48|2132.98|2133.23|2132.73|22
1649073890000|2022-04-04 12:04:50|2133.6|2133.1|2133.6|2133.1|2133.6|2133.1|2133.6|2133.1|14
1649073900000|2022-04-04 12:05:00|2133.48|2132.98|2132.98|2132.48|2133.48|2132.98|2132.85|2132.35|27
1649073910000|2022-04-04 12:05:10|||||||||3
1649073920000|2022-04-04 12:05:20|2133.1|2132.6|2132.73|2132.23|2133.23|2132.73|2132.73|2132.23|46
1649073930000|2022-04-04 12:05:30|2132.6|2132.1|2132.1|2131.6|2132.6|2132.1|2132.1|2131.6|10
1649073940000|2022-04-04 12:05:40|2131.98|2131.48|2132.23|2131.73|2132.23|2131.73|2131.98|2131.48|11
1649073950000|2022-04-04 12:05:50|2131.98|2131.48|2131.98|2131.48|2132.1|2131.6|2131.98|2131.48|18
1649073960000|2022-04-04 12:06:00|2131.85|2131.35|2131.6|2131.1|2131.98|2131.48|2131.48|2130.98|35
1649073970000|2022-04-04 12:06:10|2131.73|2131.23|2131.6|2131.1|2131.73|2131.23|2131.48|2130.98|17
1649073980000|2022-04-04 12:06:20|2131.48|2130.98|2131.73|2131.23|2131.73|2131.23|2131.48|2130.98|14
1649073990000|2022-04-04 12:06:30|2131.85|2131.35|2131.73|2131.23|2131.85|2131.35|2131.73|2131.23|7
1649074000000|2022-04-04 12:06:40|2131.6|2131.1|2131.73|2131.23|2131.73|2131.23|2131.48|2130.98|40
1649074010000|2022-04-04 12:06:50|2131.6|2131.1|2131.48|2130.98|2131.6|2131.1|2131.48|2130.98|2
1649074020000|2022-04-04 12:07:00|||||||||4
1649074030000|2022-04-04 12:07:10|2131.23|2130.73|2131.1|2130.6|2131.23|2130.73|2131.1|2130.6|11
1649074040000|2022-04-04 12:07:20|||||||||3
1649074050000|2022-04-04 12:07:30|2130.98|2130.48|2130.98|2130.48|2130.98|2130.48|2130.98|2130.48|5
1649074060000|2022-04-04 12:07:40|2130.85|2130.35|2131.35|2130.85|2131.48|2130.98|2130.85|2130.35|20
1649074070000|2022-04-04 12:07:50|2131.23|2130.73|2131.23|2130.73|2131.23|2130.73|2131.23|2130.73|1
1649074080000|2022-04-04 12:08:00|2131.35|2130.85|2131.6|2131.1|2131.6|2131.1|2131.23|2130.73|24
1649074090000|2022-04-04 12:08:10|2131.48|2130.98|2131.23|2130.73|2131.48|2130.98|2131.23|2130.73|8
1649074100000|2022-04-04 12:08:20|2130.98|2130.48|2131.23|2130.73|2131.23|2130.73|2130.98|2130.48|10
1649074110000|2022-04-04 12:08:30|2131.1|2130.6|2131.23|2130.73|2131.23|2130.73|2131.1|2130.6|0
1649074130000|2022-04-04 12:08:50|2131.48|2130.98|2131.23|2130.73|2131.73|2131.23|2131.23|2130.73|33
1649074140000|2022-04-04 12:09:00|2131.48|2130.98|2131.48|2130.98|2131.48|2130.98|2131.48|2130.98|7
1649074150000|2022-04-04 12:09:10|2131.23|2130.73|2131.35|2130.85|2131.35|2130.85|2131.23|2130.73|22
1649074160000|2022-04-04 12:09:20|2131.48|2130.98|2131.23|2130.73|2131.48|2130.98|2131.23|2130.73|0
1649074170000|2022-04-04 12:09:30|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|5
1649074180000|2022-04-04 12:09:40|2131.48|2130.98|2131.73|2131.23|2131.73|2131.23|2131.35|2130.85|8
1649074190000|2022-04-04 12:09:50|2131.85|2131.35|2131.73|2131.23|2131.85|2131.35|2131.73|2131.23|42
1649074200000|2022-04-04 12:10:00|2131.85|2131.35|2131.73|2131.23|2131.85|2131.35|2131.6|2131.1|14
1649074210000|2022-04-04 12:10:10|2131.48|2130.98|2131.48|2130.98|2131.48|2130.98|2131.48|2130.98|6
1649074220000|2022-04-04 12:10:20|2131.73|2131.23|2131.73|2131.23|2131.98|2131.48|2131.6|2131.1|22
1649074230000|2022-04-04 12:10:30|2132.35|2131.85|2131.85|2131.35|2132.35|2131.85|2131.85|2131.35|97
1649074240000|2022-04-04 12:10:40|2131.98|2131.48|2132.23|2131.73|2132.23|2131.73|2131.98|2131.48|9
1649074250000|2022-04-04 12:10:50|2132.48|2131.98|2132.35|2131.85|2132.48|2131.98|2132.35|2131.85|14
1649074260000|2022-04-04 12:11:00|2132.23|2131.73|2132.1|2131.6|2132.35|2131.85|2132.1|2131.6|4
1649074270000|2022-04-04 12:11:10|2132.23|2131.73|2132.23|2131.73|2132.23|2131.73|2132.1|2131.6|0
1649074280000|2022-04-04 12:11:20|2132.48|2131.98|2132.35|2131.85|2132.48|2131.98|2132.35|2131.85|9
1649074290000|2022-04-04 12:11:30|2132.23|2131.73|2132.23|2131.73|2132.48|2131.98|2132.23|2131.73|17
1649074300000|2022-04-04 12:11:40|||||||||1
1649074310000|2022-04-04 12:11:50|2131.98|2131.48|2131.98|2131.48|2131.98|2131.48|2131.98|2131.48|18
1649074320000|2022-04-04 12:12:00|||||||||3
1649074330000|2022-04-04 12:12:10|2131.85|2131.35|2131.73|2131.23|2131.85|2131.35|2131.73|2131.23|5
1649074340000|2022-04-04 12:12:20|||||||||15
1649074350000|2022-04-04 12:12:30|2131.85|2131.35|2131.85|2131.35|2131.85|2131.35|2131.85|2131.35|10
1649074360000|2022-04-04 12:12:40|2131.73|2131.23|2131.48|2130.98|2131.73|2131.23|2131.48|2130.98|9
1649074370000|2022-04-04 12:12:50|||||||||6
1649074380000|2022-04-04 12:13:00|2131.35|2130.85|2131.6|2131.1|2131.6|2131.1|2131.35|2130.85|20
1649074390000|2022-04-04 12:13:10|2131.73|2131.23|2131.73|2131.23|2131.73|2131.23|2131.73|2131.23|1
1649074400000|2022-04-04 12:13:20|2131.6|2131.1|2131.6|2131.1|2131.6|2131.1|2131.6|2131.1|5
1649074410000|2022-04-04 12:13:30|2131.73|2131.23|2131.6|2131.1|2131.73|2131.23|2131.6|2131.1|10
1649074420000|2022-04-04 12:13:40|2131.73|2131.23|2131.73|2131.23|2131.73|2131.23|2131.48|2130.98|20
1649074430000|2022-04-04 12:13:50|2131.6|2131.1|2131.6|2131.1|2131.73|2131.23|2131.6|2131.1|5
1649074440000|2022-04-04 12:14:00|2131.73|2131.23|2131.6|2131.1|2131.73|2131.23|2131.6|2131.1|3
1649074450000|2022-04-04 12:14:10|||||||||2
1649074470000|2022-04-04 12:14:30|2131.48|2130.98|2131.6|2131.1|2131.73|2131.23|2131.48|2130.98|32
1649074480000|2022-04-04 12:14:40|2131.48|2130.98|2131.48|2130.98|2131.48|2130.98|2131.48|2130.98|0
1649074490000|2022-04-04 12:14:50|2131.35|2130.85|2131.23|2130.73|2131.48|2130.98|2131.23|2130.73|24
1649074500000|2022-04-04 12:15:00|2131.48|2130.98|2131.48|2130.98|2131.48|2130.98|2131.48|2130.98|6
1649074510000|2022-04-04 12:15:10|2131.35|2130.85|2131.35|2130.85|2131.35|2130.85|2131.23|2130.73|1
1649074520000|2022-04-04 12:15:20|2131.48|2130.98|2131.6|2131.1|2131.98|2131.48|2131.48|2130.98|13
1649074530000|2022-04-04 12:15:30|2131.73|2131.23|2131.6|2131.1|2131.73|2131.23|2131.6|2131.1|1
1649074540000|2022-04-04 12:15:40|2131.73|2131.23|2131.85|2131.35|2131.85|2131.35|2131.73|2131.23|6
1649074560000|2022-04-04 12:16:00|2131.98|2131.48|2131.98|2131.48|2131.98|2131.48|2131.98|2131.48|0
1649074570000|2022-04-04 12:16:10|2132.23|2131.73|2132.23|2131.73|2132.23|2131.73|2132.23|2131.73|21
1649074580000|2022-04-04 12:16:20|2131.98|2131.48|2131.98|2131.48|2131.98|2131.48|2131.98|2131.48|9
1649074590000|2022-04-04 12:16:30|2132.23|2131.73|2132.23|2131.73|2132.48|2131.98|2132.23|2131.73|15
1649074600000|2022-04-04 12:16:40|||||||||4
1649074610000|2022-04-04 12:16:50|2131.98|2131.48|2131.85|2131.35|2132.1|2131.6|2131.85|2131.35|12
1649074620000|2022-04-04 12:17:00|2131.98|2131.48|2132.1|2131.6|2132.1|2131.6|2131.98|2131.48|7
1649074630000|2022-04-04 12:17:10|2132.23|2131.73|2132.23|2131.73|2132.23|2131.73|2132.23|2131.73|0
1649074680000|2022-04-04 12:18:00|||||||||7
1649074690000|2022-04-04 12:18:10|||||||||1
1649074700000|2022-04-04 12:18:20|2132.35|2131.85|2132.23|2131.73|2132.35|2131.85|2132.23|2131.73|2
1649074710000|2022-04-04 12:18:30|2131.98|2131.48|2131.98|2131.48|2131.98|2131.48|2131.85|2131.35|22
1649074720000|2022-04-04 12:18:40|2132.23|2131.73|2132.48|2131.98|2132.48|2131.98|2132.23|2131.73|18
1649074730000|2022-04-04 12:18:50|2132.23|2131.73|2132.1|2131.6|2132.23|2131.73|2132.1|2131.6|4
1649074740000|2022-04-04 12:19:00|2132.23|2131.73|2131.98|2131.48|2132.23|2131.73|2131.85|2131.35|2
1649074750000|2022-04-04 12:19:10|2131.85|2131.35|2131.98|2131.48|2131.98|2131.48|2131.85|2131.35|0
1649074760000|2022-04-04 12:19:20|2131.85|2131.35|2131.73|2131.23|2131.98|2131.48|2131.73|2131.23|4
1649074770000|2022-04-04 12:19:30|2131.6|2131.1|2131.6|2131.1|2131.6|2131.1|2131.6|2131.1|0
1649074780000|2022-04-04 12:19:40|2131.73|2131.23|2131.35|2130.85|2131.73|2131.23|2131.35|2130.85|6
1649074790000|2022-04-04 12:19:50|2131.23|2130.73|2131.23|2130.73|2131.48|2130.98|2131.1|2130.6|9
1649074800000|2022-04-04 12:20:00|2131.35|2130.85|2130.98|2130.48|2131.35|2130.85|2130.98|2130.48|35
1649074810000|2022-04-04 12:20:10|||||||||3
1649074830000|2022-04-04 12:20:30|2131.23|2130.73|2131.23|2130.73|2131.23|2130.73|2131.1|2130.6|6
1649074860000|2022-04-04 12:21:00|2131.6|2131.1|2131.6|2131.1|2131.73|2131.23|2131.48|2130.98|17
1649074870000|2022-04-04 12:21:10|2131.48|2130.98|2131.48|2130.98|2131.48|2130.98|2131.48|2130.98|1
1649074890000|2022-04-04 12:21:30|2131.6|2131.1|2131.6|2131.1|2131.6|2131.1|2131.48|2130.98|4
1649074900000|2022-04-04 12:21:40|2131.73|2131.23|2131.73|2131.23|2131.73|2131.23|2131.73|2131.23|0
1649074910000|2022-04-04 12:21:50|2131.6|2131.1|2131.73|2131.23|2131.73|2131.23|2131.6|2131.1|4
1649074920000|2022-04-04 12:22:00|2131.6|2131.1|2131.73|2131.23|2131.98|2131.48|2131.6|2131.1|6
1649074940000|2022-04-04 12:22:20|||||||||1
1649074950000|2022-04-04 12:22:30|2131.98|2131.48|2131.85|2131.35|2131.98|2131.48|2131.73|2131.23|5
1649074960000|2022-04-04 12:22:40|2131.73|2131.23|2131.98|2131.48|2131.98|2131.48|2131.73|2131.23|1
1649074970000|2022-04-04 12:22:50|2131.73|2131.23|2131.73|2131.23|2131.73|2131.23|2131.73|2131.23|3
1649074980000|2022-04-04 12:23:00|2131.85|2131.35|2131.98|2131.48|2131.98|2131.48|2131.85|2131.35|2
1649074990000|2022-04-04 12:23:10|2131.85|2131.35|2131.85|2131.35|2131.85|2131.35|2131.85|2131.35|2
1649075000000|2022-04-04 12:23:20|2131.73|2131.23|2131.73|2131.23|2131.85|2131.35|2131.73|2131.23|7
1649075010000|2022-04-04 12:23:30|2131.85|2131.35|2131.85|2131.35|2131.85|2131.35|2131.73|2131.23|6
1649075020000|2022-04-04 12:23:40|2131.73|2131.23|2131.85|2131.35|2131.85|2131.35|2131.73|2131.23|5
1649075030000|2022-04-04 12:23:50|2131.98|2131.48|2132.23|2131.73|2132.23|2131.73|2131.98|2131.48|8
1649075040000|2022-04-04 12:24:00|2132.35|2131.85|2132.48|2131.98|2132.48|2131.98|2132.35|2131.85|2
1649075050000|2022-04-04 12:24:10|2132.23|2131.73|2132.23|2131.73|2132.48|2131.98|2132.23|2131.73|27
1649075060000|2022-04-04 12:24:20|2132.1|2131.6|2131.98|2131.48|2132.1|2131.6|2131.98|2131.48|1
1649075070000|2022-04-04 12:24:30|2131.85|2131.35|2131.73|2131.23|2131.98|2131.48|2131.73|2131.23|3
1649075080000|2022-04-04 12:24:40|2131.98|2131.48|2131.73|2131.23|2131.98|2131.48|2131.73|2131.23|5
1649075090000|2022-04-04 12:24:50|2131.98|2131.48|2131.85|2131.35|2131.98|2131.48|2131.85|2131.35|4
1649075100000|2022-04-04 12:25:00|2131.73|2131.23|2131.73|2131.23|2131.85|2131.35|2131.73|2131.23|0
1649075110000|2022-04-04 12:25:10|2131.48|2130.98|2131.73|2131.23|2131.73|2131.23|2131.48|2130.98|13
1649075120000|2022-04-04 12:25:20|2131.85|2131.35|2132.23|2131.73|2132.23|2131.73|2131.85|2131.35|6
1649075130000|2022-04-04 12:25:30|2131.98|2131.48|2131.98|2131.48|2131.98|2131.48|2131.98|2131.48|3
1649075140000|2022-04-04 12:25:40|2132.1|2131.6|2131.98|2131.48|2132.23|2131.73|2131.98|2131.48|13
1649075150000|2022-04-04 12:25:50|2132.1|2131.6|2132.1|2131.6|2132.23|2131.73|2132.1|2131.6|11
1649075160000|2022-04-04 12:26:00|2132.23|2131.73|2132.23|2131.73|2132.23|2131.73|2132.23|2131.73|0
1649075170000|2022-04-04 12:26:10|||||||||1
1649075180000|2022-04-04 12:26:20|2132.1|2131.6|2132.1|2131.6|2132.1|2131.6|2132.1|2131.6|5
1649075200000|2022-04-04 12:26:40|2132.23|2131.73|2132.23|2131.73|2132.23|2131.73|2132.23|2131.73|0
1649075210000|2022-04-04 12:26:50|2132.1|2131.6|2131.98|2131.48|2132.23|2131.73|2131.98|2131.48|5
1649075220000|2022-04-04 12:27:00|||||||||1
1649075230000|2022-04-04 12:27:10|2131.73|2131.23|2131.98|2131.48|2131.98|2131.48|2131.73|2131.23|12
1649075250000|2022-04-04 12:27:30|2131.85|2131.35|2131.98|2131.48|2131.98|2131.48|2131.85|2131.35|3
1649075260000|2022-04-04 12:27:40|2131.85|2131.35|2131.98|2131.48|2131.98|2131.48|2131.85|2131.35|1
1649075270000|2022-04-04 12:27:50|2131.73|2131.23|2131.48|2130.98|2131.73|2131.23|2131.48|2130.98|12
1649075280000|2022-04-04 12:28:00|2131.23|2130.73|2131.35|2130.85|2131.48|2130.98|2131.23|2130.73|11
1649075290000|2022-04-04 12:28:10|2131.23|2130.73|2130.98|2130.48|2131.23|2130.73|2130.98|2130.48|10
1649075300000|2022-04-04 12:28:20|2130.73|2130.23|2130.73|2130.23|2130.85|2130.35|2130.73|2130.23|12
1649075310000|2022-04-04 12:28:30|2130.98|2130.48|2130.73|2130.23|2130.98|2130.48|2130.73|2130.23|10
1649075320000|2022-04-04 12:28:40|2130.48|2129.98|2130.73|2130.23|2130.73|2130.23|2130.48|2129.98|30
1649075330000|2022-04-04 12:28:50|2130.98|2130.48|2130.98|2130.48|2130.98|2130.48|2130.98|2130.48|16
1649075340000|2022-04-04 12:29:00|2130.73|2130.23|2130.73|2130.23|2130.73|2130.23|2130.73|2130.23|14
1649075350000|2022-04-04 12:29:10|2130.48|2129.98|2130.73|2130.23|2130.73|2130.23|2130.48|2129.98|29
1649075360000|2022-04-04 12:29:20|2130.6|2130.1|2130.48|2129.98|2130.73|2130.23|2130.48|2129.98|1
1649075370000|2022-04-04 12:29:30|2130.23|2129.73|2130.48|2129.98|2130.48|2129.98|2130.23|2129.73|10
1649075380000|2022-04-04 12:29:40|2130.23|2129.73|2130.35|2129.85|2130.35|2129.85|2130.23|2129.73|16
1649075390000|2022-04-04 12:29:50|2130.48|2129.98|2130.48|2129.98|2130.48|2129.98|2130.48|2129.98|4
1649075400000|2022-04-04 12:30:00|2130.35|2129.85|2130.48|2129.98|2130.48|2129.98|2130.35|2129.85|17
1649075410000|2022-04-04 12:30:10|2130.35|2129.85|2130.23|2129.73|2130.48|2129.98|2130.23|2129.73|24
1649075420000|2022-04-04 12:30:20|||||||||5
1649075430000|2022-04-04 12:30:30|2130.48|2129.98|2130.35|2129.85|2130.48|2129.98|2130.35|2129.85|13
1649075440000|2022-04-04 12:30:40|2130.23|2129.73|2129.73|2129.23|2130.23|2129.73|2129.73|2129.23|27
1649075450000|2022-04-04 12:30:50|2129.98|2129.48|2129.98|2129.48|2129.98|2129.48|2129.98|2129.48|19
1649075460000|2022-04-04 12:31:00|2130.23|2129.73|2130.23|2129.73|2130.23|2129.73|2130.1|2129.6|14
1649075470000|2022-04-04 12:31:10|2130.48|2129.98|2130.73|2130.23|2130.73|2130.23|2130.35|2129.85|7
1649075480000|2022-04-04 12:31:20|2130.48|2129.98|2130.48|2129.98|2130.6|2130.1|2130.48|2129.98|14
1649075490000|2022-04-04 12:31:30|2130.35|2129.85|2130.23|2129.73|2130.35|2129.85|2130.23|2129.73|3
1649075500000|2022-04-04 12:31:40|2130.35|2129.85|2130.73|2130.23|2130.73|2130.23|2130.35|2129.85|2
1649075510000|2022-04-04 12:31:50|2130.6|2130.1|2130.48|2129.98|2130.6|2130.1|2130.48|2129.98|0
1649075520000|2022-04-04 12:32:00|2130.35|2129.85|2130.35|2129.85|2130.48|2129.98|2130.23|2129.73|6
1649075530000|2022-04-04 12:32:10|2130.48|2129.98|2130.73|2130.23|2130.73|2130.23|2130.35|2129.85|10
1649075540000|2022-04-04 12:32:20|2130.48|2129.98|2130.73|2130.23|2130.73|2130.23|2130.48|2129.98|1
1649075550000|2022-04-04 12:32:30|2130.6|2130.1|2130.23|2129.73|2130.6|2130.1|2130.1|2129.6|6
1649075560000|2022-04-04 12:32:40|2130.1|2129.6|2129.98|2129.48|2130.1|2129.6|2129.73|2129.23|13
1649075570000|2022-04-04 12:32:50|2130.1|2129.6|2130.1|2129.6|2130.23|2129.73|2130.1|2129.6|4
1649075580000|2022-04-04 12:33:00|2130.23|2129.73|2129.98|2129.48|2130.23|2129.73|2129.98|2129.48|1
1649075590000|2022-04-04 12:33:10|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|2129.6|2129.1|4
1649075600000|2022-04-04 12:33:20|2129.98|2129.48|2129.85|2129.35|2129.98|2129.48|2129.85|2129.35|15
1649075610000|2022-04-04 12:33:30|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|1
1649075620000|2022-04-04 12:33:40|2129.6|2129.1|2129.73|2129.23|2129.73|2129.23|2129.6|2129.1|1
1649075630000|2022-04-04 12:33:50|2129.6|2129.1|2129.35|2128.85|2129.73|2129.23|2129.23|2128.73|15
1649075640000|2022-04-04 12:34:00|2129.48|2128.98|2129.23|2128.73|2129.48|2128.98|2129.23|2128.73|1
1649075650000|2022-04-04 12:34:10|2128.98|2128.48|2128.73|2128.23|2128.98|2128.48|2128.73|2128.23|20
1649075660000|2022-04-04 12:34:20|2128.98|2128.48|2128.98|2128.48|2128.98|2128.48|2128.48|2127.98|38
1649075670000|2022-04-04 12:34:30|2128.85|2128.35|2128.73|2128.23|2128.98|2128.48|2128.73|2128.23|4
1649075680000|2022-04-04 12:34:40|2128.48|2127.98|2128.48|2127.98|2128.48|2127.98|2128.48|2127.98|13
1649075690000|2022-04-04 12:34:50|2128.6|2128.1|2128.85|2128.35|2128.85|2128.35|2128.6|2128.1|11
1649075700000|2022-04-04 12:35:00|2128.73|2128.23|2128.73|2128.23|2128.73|2128.23|2128.48|2127.98|20
1649075710000|2022-04-04 12:35:10|2128.48|2127.98|2128.23|2127.73|2128.48|2127.98|2128.23|2127.73|23
1649075720000|2022-04-04 12:35:20|||||||||5
1649075730000|2022-04-04 12:35:30|||||||||2
1649075740000|2022-04-04 12:35:40|2128.48|2127.98|2128.48|2127.98|2128.48|2127.98|2128.35|2127.85|10
1649075750000|2022-04-04 12:35:50|2128.35|2127.85|2128.73|2128.23|2128.73|2128.23|2128.35|2127.85|13
1649075760000|2022-04-04 12:36:00|2128.85|2128.35|2128.73|2128.23|2128.85|2128.35|2128.73|2128.23|4
1649075770000|2022-04-04 12:36:10|2128.98|2128.48|2128.98|2128.48|2128.98|2128.48|2128.98|2128.48|9
1649075780000|2022-04-04 12:36:20|2129.1|2128.6|2129.48|2128.98|2129.48|2128.98|2129.1|2128.6|19
1649075790000|2022-04-04 12:36:30|2129.23|2128.73|2129.23|2128.73|2129.48|2128.98|2129.23|2128.73|18
1649075800000|2022-04-04 12:36:40|2128.98|2128.48|2129.23|2128.73|2129.23|2128.73|2128.98|2128.48|13
1649075810000|2022-04-04 12:36:50|2129.35|2128.85|2129.23|2128.73|2129.48|2128.98|2129.1|2128.6|10
1649075820000|2022-04-04 12:37:00|2129.35|2128.85|2129.48|2128.98|2129.48|2128.98|2129.35|2128.85|5
1649075830000|2022-04-04 12:37:10|2129.23|2128.73|2128.98|2128.48|2129.23|2128.73|2128.98|2128.48|23
1649075840000|2022-04-04 12:37:20|2129.1|2128.6|2128.85|2128.35|2129.1|2128.6|2128.85|2128.35|7
1649075850000|2022-04-04 12:37:30|2128.73|2128.23|2128.23|2127.73|2128.73|2128.23|2127.98|2127.48|38
1649075860000|2022-04-04 12:37:40|2128.1|2127.6|2127.98|2127.48|2128.1|2127.6|2127.98|2127.48|6
1649075870000|2022-04-04 12:37:50|2127.73|2127.23|2127.73|2127.23|2127.73|2127.23|2127.73|2127.23|16
1649075880000|2022-04-04 12:38:00|2127.48|2126.98|2127.6|2127.1|2127.6|2127.1|2127.48|2126.98|10
1649075890000|2022-04-04 12:38:10|2127.48|2126.98|2127.35|2126.85|2127.48|2126.98|2127.35|2126.85|6
1649075900000|2022-04-04 12:38:20|2127.23|2126.73|2127.23|2126.73|2127.48|2126.98|2127.23|2126.73|34
1649075910000|2022-04-04 12:38:30|2127.48|2126.98|2127.35|2126.85|2127.48|2126.98|2127.23|2126.73|17
1649075920000|2022-04-04 12:38:40|2127.48|2126.98|2127.23|2126.73|2127.48|2126.98|2127.23|2126.73|0
1649075930000|2022-04-04 12:38:50|2127.35|2126.85|2127.35|2126.85|2127.48|2126.98|2127.35|2126.85|3
1649075940000|2022-04-04 12:39:00|2127.23|2126.73|2126.73|2126.23|2127.23|2126.73|2126.73|2126.23|18
1649075950000|2022-04-04 12:39:10|2126.85|2126.35|2126.98|2126.48|2126.98|2126.48|2126.85|2126.35|20
1649075960000|2022-04-04 12:39:20|||||||||3
1649075970000|2022-04-04 12:39:30|||||||||1
1649075980000|2022-04-04 12:39:40|2127.23|2126.73|2126.98|2126.48|2127.23|2126.73|2126.98|2126.48|15
1649075990000|2022-04-04 12:39:50|2126.73|2126.23|2126.48|2125.98|2126.73|2126.23|2126.48|2125.98|29
1649076000000|2022-04-04 12:40:00|2126.35|2125.85|2125.98|2125.48|2126.35|2125.85|2125.98|2125.48|27
1649076010000|2022-04-04 12:40:10|2126.23|2125.73|2125.98|2125.48|2126.23|2125.73|2125.73|2125.23|40
1649076020000|2022-04-04 12:40:20|2126.23|2125.73|2126.1|2125.6|2126.23|2125.73|2126.1|2125.6|17
1649076030000|2022-04-04 12:40:30|2125.98|2125.48|2125.98|2125.48|2125.98|2125.48|2125.73|2125.23|23
1649076040000|2022-04-04 12:40:40|2126.1|2125.6|2126.23|2125.73|2126.23|2125.73|2125.98|2125.48|16
1649076050000|2022-04-04 12:40:50|||||||||1
1649076060000|2022-04-04 12:41:00|2125.98|2125.48|2125.98|2125.48|2125.98|2125.48|2125.85|2125.35|44
1649076070000|2022-04-04 12:41:10|2125.85|2125.35|2125.73|2125.23|2125.85|2125.35|2125.73|2125.23|8
1649076080000|2022-04-04 12:41:20|2125.98|2125.48|2125.98|2125.48|2125.98|2125.48|2125.98|2125.48|27
1649076090000|2022-04-04 12:41:30|2125.85|2125.35|2125.85|2125.35|2125.85|2125.35|2125.73|2125.23|14
1649076100000|2022-04-04 12:41:40|2125.73|2125.23|2125.73|2125.23|2125.73|2125.23|2125.73|2125.23|3
1649076110000|2022-04-04 12:41:50|2125.6|2125.1|2125.98|2125.48|2125.98|2125.48|2125.6|2125.1|17
1649076120000|2022-04-04 12:42:00|2126.23|2125.73|2125.98|2125.48|2126.23|2125.73|2125.98|2125.48|27
1649076130000|2022-04-04 12:42:10|2126.23|2125.73|2126.23|2125.73|2126.35|2125.85|2126.23|2125.73|25
1649076140000|2022-04-04 12:42:20|2125.98|2125.48|2125.98|2125.48|2125.98|2125.48|2125.98|2125.48|14
1649076150000|2022-04-04 12:42:30|2126.23|2125.73|2125.98|2125.48|2126.23|2125.73|2125.98|2125.48|6
1649076160000|2022-04-04 12:42:40|2125.6|2125.1|2125.48|2124.98|2125.6|2125.1|2125.48|2124.98|23
1649076170000|2022-04-04 12:42:50|2125.6|2125.1|2125.48|2124.98|2125.6|2125.1|2125.48|2124.98|15
1649076180000|2022-04-04 12:43:00|||||||||10
1649076190000|2022-04-04 12:43:10|||||||||2
1649076200000|2022-04-04 12:43:20|2125.23|2124.73|2124.98|2124.48|2125.23|2124.73|2124.98|2124.48|13
1649076210000|2022-04-04 12:43:30|2125.1|2124.6|2124.98|2124.48|2125.23|2124.73|2124.98|2124.48|60
1649076220000|2022-04-04 12:43:40|||||||||1
1649076230000|2022-04-04 12:43:50|2125.1|2124.6|2125.23|2124.73|2125.23|2124.73|2125.1|2124.6|76
1649076240000|2022-04-04 12:44:00|||||||||8
1649076250000|2022-04-04 12:44:10|2125.48|2124.98|2125.48|2124.98|2125.48|2124.98|2125.48|2124.98|15
1649076260000|2022-04-04 12:44:20|2125.73|2125.23|2125.98|2125.48|2125.98|2125.48|2125.73|2125.23|31
1649076270000|2022-04-04 12:44:30|2125.73|2125.23|2125.73|2125.23|2125.73|2125.23|2125.73|2125.23|10
1649076280000|2022-04-04 12:44:40|2125.98|2125.48|2125.48|2124.98|2125.98|2125.48|2125.48|2124.98|15
1649076290000|2022-04-04 12:44:50|2125.73|2125.23|2125.6|2125.1|2125.73|2125.23|2125.6|2125.1|6
1649076300000|2022-04-04 12:45:00|2125.73|2125.23|2125.73|2125.23|2125.73|2125.23|2125.6|2125.1|0
1649076310000|2022-04-04 12:45:10|2125.48|2124.98|2125.48|2124.98|2125.48|2124.98|2125.48|2124.98|14
1649076320000|2022-04-04 12:45:20|2125.6|2125.1|2125.85|2125.35|2125.98|2125.48|2125.6|2125.1|29
1649076330000|2022-04-04 12:45:30|2125.73|2125.23|2125.73|2125.23|2125.73|2125.23|2125.73|2125.23|2
1649076340000|2022-04-04 12:45:40|2125.85|2125.35|2125.73|2125.23|2125.85|2125.35|2125.73|2125.23|10
1649076350000|2022-04-04 12:45:50|2125.98|2125.48|2125.98|2125.48|2125.98|2125.48|2125.98|2125.48|8
1649076360000|2022-04-04 12:46:00|2125.73|2125.23|2125.73|2125.23|2125.98|2125.48|2125.73|2125.23|43
1649076370000|2022-04-04 12:46:10|2125.6|2125.1|2125.48|2124.98|2125.6|2125.1|2125.23|2124.73|19
1649076380000|2022-04-04 12:46:20|2125.35|2124.85|2125.23|2124.73|2125.35|2124.85|2125.23|2124.73|3
1649076390000|2022-04-04 12:46:30|||||||||1
1649076400000|2022-04-04 12:46:40|2125.48|2124.98|2125.48|2124.98|2125.48|2124.98|2125.35|2124.85|21
1649076410000|2022-04-04 12:46:50|2125.35|2124.85|2125.35|2124.85|2125.35|2124.85|2125.35|2124.85|3
1649076420000|2022-04-04 12:47:00|2125.48|2124.98|2125.6|2125.1|2125.6|2125.1|2125.23|2124.73|17
1649076430000|2022-04-04 12:47:10|2125.48|2124.98|2125.73|2125.23|2125.73|2125.23|2125.48|2124.98|4
1649076440000|2022-04-04 12:47:20|2125.6|2125.1|2125.23|2124.73|2125.73|2125.23|2124.98|2124.48|29
1649076450000|2022-04-04 12:47:30|2125.1|2124.6|2124.73|2124.23|2125.1|2124.6|2124.23|2123.73|52
1649076460000|2022-04-04 12:47:40|2124.85|2124.35|2125.23|2124.73|2125.23|2124.73|2124.85|2124.35|7
1649076470000|2022-04-04 12:47:50|2125.48|2124.98|2124.98|2124.48|2125.48|2124.98|2124.98|2124.48|15
1649076480000|2022-04-04 12:48:00|2124.85|2124.35|2124.85|2124.35|2124.98|2124.48|2124.85|2124.35|4
1649076490000|2022-04-04 12:48:10|2124.98|2124.48|2124.98|2124.48|2124.98|2124.48|2124.73|2124.23|20
1649076500000|2022-04-04 12:48:20|2124.85|2124.35|2124.85|2124.35|2124.98|2124.48|2124.85|2124.35|12
1649076510000|2022-04-04 12:48:30|2124.73|2124.23|2124.98|2124.48|2124.98|2124.48|2124.73|2124.23|3
1649076520000|2022-04-04 12:48:40|2124.73|2124.23|2124.6|2124.1|2124.73|2124.23|2124.6|2124.1|5
1649076530000|2022-04-04 12:48:50|2124.73|2124.23|2124.6|2124.1|2124.73|2124.23|2124.48|2123.98|10
1649076540000|2022-04-04 12:49:00|2124.48|2123.98|2124.73|2124.23|2124.73|2124.23|2124.48|2123.98|12
1649076550000|2022-04-04 12:49:10|2124.85|2124.35|2124.85|2124.35|2124.98|2124.48|2124.73|2124.23|9
1649076560000|2022-04-04 12:49:20|2124.73|2124.23|2124.73|2124.23|2124.98|2124.48|2124.73|2124.23|10
1649076570000|2022-04-04 12:49:30|2124.85|2124.35|2124.73|2124.23|2124.98|2124.48|2124.73|2124.23|0
1649076580000|2022-04-04 12:49:40|2124.85|2124.35|2124.6|2124.1|2124.85|2124.35|2124.48|2123.98|8
1649076590000|2022-04-04 12:49:50|2124.73|2124.23|2124.6|2124.1|2124.73|2124.23|2124.6|2124.1|1
1649076600000|2022-04-04 12:50:00|2124.73|2124.23|2124.73|2124.23|2124.73|2124.23|2124.6|2124.1|0
1649076610000|2022-04-04 12:50:10|||||||||1
1649076620000|2022-04-04 12:50:20|2124.48|2123.98|2124.98|2124.48|2124.98|2124.48|2124.48|2123.98|19
1649076630000|2022-04-04 12:50:30|2124.85|2124.35|2124.73|2124.23|2124.85|2124.35|2124.73|2124.23|10
1649076640000|2022-04-04 12:50:40|2124.6|2124.1|2124.73|2124.23|2124.73|2124.23|2124.48|2123.98|5
1649076650000|2022-04-04 12:50:50|2124.6|2124.1|2124.73|2124.23|2124.73|2124.23|2124.6|2124.1|1
1649076660000|2022-04-04 12:51:00|2124.6|2124.1|2124.73|2124.23|2124.98|2124.48|2124.6|2124.1|12
1649076670000|2022-04-04 12:51:10|2124.85|2124.35|2124.98|2124.48|2124.98|2124.48|2124.85|2124.35|9
1649076680000|2022-04-04 12:51:20|2125.23|2124.73|2125.23|2124.73|2125.23|2124.73|2125.23|2124.73|20
1649076690000|2022-04-04 12:51:30|||||||||1
1649076700000|2022-04-04 12:51:40|2124.98|2124.48|2124.98|2124.48|2124.98|2124.48|2124.98|2124.48|15
1649076710000|2022-04-04 12:51:50|||||||||2
1649076720000|2022-04-04 12:52:00|2125.23|2124.73|2125.23|2124.73|2125.48|2124.98|2125.23|2124.73|14
1649076730000|2022-04-04 12:52:10|2125.48|2124.98|2125.6|2125.1|2125.6|2125.1|2125.35|2124.85|19
1649076740000|2022-04-04 12:52:20|2125.73|2125.23|2126.23|2125.73|2126.23|2125.73|2125.73|2125.23|21
1649076750000|2022-04-04 12:52:30|2126.1|2125.6|2126.23|2125.73|2126.23|2125.73|2126.1|2125.6|4
1649076760000|2022-04-04 12:52:40|||||||||3
1649076770000|2022-04-04 12:52:50|2126.48|2125.98|2126.48|2125.98|2126.48|2125.98|2126.35|2125.85|19
1649076780000|2022-04-04 12:53:00|2126.23|2125.73|2126.23|2125.73|2126.35|2125.85|2125.98|2125.48|12
1649076790000|2022-04-04 12:53:10|2126.35|2125.85|2126.48|2125.98|2126.48|2125.98|2126.35|2125.85|4
1649076810000|2022-04-04 12:53:30|2126.23|2125.73|2126.48|2125.98|2126.6|2126.1|2126.23|2125.73|65
1649076820000|2022-04-04 12:53:40|2126.35|2125.85|2126.23|2125.73|2126.48|2125.98|2126.23|2125.73|6
1649076830000|2022-04-04 12:53:50|2126.48|2125.98|2126.48|2125.98|2126.48|2125.98|2126.35|2125.85|1
1649076840000|2022-04-04 12:54:00|2126.35|2125.85|2126.35|2125.85|2126.48|2125.98|2126.35|2125.85|6
1649076850000|2022-04-04 12:54:10|2126.48|2125.98|2126.23|2125.73|2126.48|2125.98|2126.23|2125.73|12
1649076860000|2022-04-04 12:54:20|2125.98|2125.48|2126.1|2125.6|2126.1|2125.6|2125.98|2125.48|12
1649076870000|2022-04-04 12:54:30|2126.23|2125.73|2126.23|2125.73|2126.23|2125.73|2126.23|2125.73|5
1649076880000|2022-04-04 12:54:40|2126.1|2125.6|2126.23|2125.73|2126.23|2125.73|2126.1|2125.6|8
1649076890000|2022-04-04 12:54:50|2126.1|2125.6|2126.1|2125.6|2126.23|2125.73|2126.1|2125.6|2
1649076900000|2022-04-04 12:55:00|2125.98|2125.48|2126.1|2125.6|2126.23|2125.73|2125.98|2125.48|7
1649076910000|2022-04-04 12:55:10|2126.23|2125.73|2126.23|2125.73|2126.23|2125.73|2126.1|2125.6|2
1649076920000|2022-04-04 12:55:20|2125.98|2125.48|2126.23|2125.73|2126.23|2125.73|2125.98|2125.48|5
1649076930000|2022-04-04 12:55:30|2126.1|2125.6|2126.23|2125.73|2126.23|2125.73|2126.1|2125.6|1
1649076940000|2022-04-04 12:55:40|2126.1|2125.6|2126.23|2125.73|2126.23|2125.73|2126.1|2125.6|2
1649076950000|2022-04-04 12:55:50|2126.1|2125.6|2125.98|2125.48|2126.1|2125.6|2125.98|2125.48|8
1649076960000|2022-04-04 12:56:00|||||||||2
1649076970000|2022-04-04 12:56:10|2125.85|2125.35|2125.73|2125.23|2125.85|2125.35|2125.73|2125.23|5
1649076980000|2022-04-04 12:56:20|2125.98|2125.48|2125.98|2125.48|2125.98|2125.48|2125.85|2125.35|9
1649076990000|2022-04-04 12:56:30|2126.1|2125.6|2125.98|2125.48|2126.1|2125.6|2125.98|2125.48|10
1649077010000|2022-04-04 12:56:50|2126.1|2125.6|2126.1|2125.6|2126.23|2125.73|2126.1|2125.6|9
1649077020000|2022-04-04 12:57:00|2126.23|2125.73|2125.98|2125.48|2126.23|2125.73|2125.98|2125.48|3
1649077030000|2022-04-04 12:57:10|2125.85|2125.35|2125.98|2125.48|2125.98|2125.48|2125.85|2125.35|10
1649077040000|2022-04-04 12:57:20|2125.85|2125.35|2125.73|2125.23|2125.85|2125.35|2125.73|2125.23|4
1649077050000|2022-04-04 12:57:30|||||||||1
1649077060000|2022-04-04 12:57:40|2125.6|2125.1|2125.6|2125.1|2125.6|2125.1|2125.6|2125.1|6
1649077070000|2022-04-04 12:57:50|2125.48|2124.98|2125.48|2124.98|2125.6|2125.1|2125.48|2124.98|4
1649077080000|2022-04-04 12:58:00|2125.6|2125.1|2125.48|2124.98|2125.73|2125.23|2125.48|2124.98|5
1649077090000|2022-04-04 12:58:10|2125.73|2125.23|2125.73|2125.23|2125.73|2125.23|2125.73|2125.23|10
1649077100000|2022-04-04 12:58:20|2125.98|2125.48|2126.48|2125.98|2126.48|2125.98|2125.98|2125.48|31
1649077110000|2022-04-04 12:58:30|2126.35|2125.85|2126.35|2125.85|2126.35|2125.85|2126.35|2125.85|5
1649077120000|2022-04-04 12:58:40|2126.48|2125.98|2126.35|2125.85|2126.48|2125.98|2126.35|2125.85|5
1649077130000|2022-04-04 12:58:50|2126.48|2125.98|2126.48|2125.98|2126.48|2125.98|2126.35|2125.85|0
1649077140000|2022-04-04 12:59:00|2126.23|2125.73|2126.1|2125.6|2126.23|2125.73|2126.1|2125.6|20
1649077150000|2022-04-04 12:59:10|2125.98|2125.48|2125.98|2125.48|2125.98|2125.48|2125.98|2125.48|7
1649077160000|2022-04-04 12:59:20|2126.1|2125.6|2126.23|2125.73|2126.23|2125.73|2126.1|2125.6|2
1649077170000|2022-04-04 12:59:30|2126.48|2125.98|2126.48|2125.98|2126.6|2126.1|2126.48|2125.98|8
1649077180000|2022-04-04 12:59:40|2126.23|2125.73|2126.23|2125.73|2126.23|2125.73|2126.23|2125.73|4
1649077190000|2022-04-04 12:59:50|2126.48|2125.98|2126.23|2125.73|2126.48|2125.98|2126.23|2125.73|25
1649077200000|2022-04-04 13:00:00|2125.98|2125.48|2125.98|2125.48|2126.1|2125.6|2125.98|2125.48|19
1649077210000|2022-04-04 13:00:10|||||||||1
1649077220000|2022-04-04 13:00:20|2126.23|2125.73|2125.98|2125.48|2126.23|2125.73|2125.98|2125.48|12
1649077230000|2022-04-04 13:00:30|2125.85|2125.35|2126.1|2125.6|2126.1|2125.6|2125.85|2125.35|8
1649077240000|2022-04-04 13:00:40|2126.23|2125.73|2126.23|2125.73|2126.23|2125.73|2126.23|2125.73|0
1649077250000|2022-04-04 13:00:50|||||||||1
1649077260000|2022-04-04 13:01:00|2126.48|2125.98|2126.73|2126.23|2126.73|2126.23|2126.48|2125.98|20
1649077270000|2022-04-04 13:01:10|2126.98|2126.48|2127.1|2126.6|2127.1|2126.6|2126.98|2126.48|12
1649077280000|2022-04-04 13:01:20|2127.23|2126.73|2127.23|2126.73|2127.23|2126.73|2127.23|2126.73|0
1649077290000|2022-04-04 13:01:30|2127.1|2126.6|2126.98|2126.48|2127.1|2126.6|2126.98|2126.48|30
1649077300000|2022-04-04 13:01:40|2126.85|2126.35|2126.98|2126.48|2126.98|2126.48|2126.73|2126.23|8
1649077310000|2022-04-04 13:01:50|2126.85|2126.35|2126.98|2126.48|2126.98|2126.48|2126.85|2126.35|0
1649077320000|2022-04-04 13:02:00|2127.1|2126.6|2127.23|2126.73|2127.23|2126.73|2127.1|2126.6|4
1649077330000|2022-04-04 13:02:10|2126.98|2126.48|2127.1|2126.6|2127.1|2126.6|2126.98|2126.48|8
1649077340000|2022-04-04 13:02:20|2126.98|2126.48|2127.23|2126.73|2127.23|2126.73|2126.98|2126.48|4
1649077350000|2022-04-04 13:02:30|||||||||8
1649077360000|2022-04-04 13:02:40|2126.98|2126.48|2126.98|2126.48|2127.1|2126.6|2126.98|2126.48|4
1649077370000|2022-04-04 13:02:50|2127.1|2126.6|2127.23|2126.73|2127.23|2126.73|2127.1|2126.6|2
1649077390000|2022-04-04 13:03:10|2127.48|2126.98|2127.48|2126.98|2127.48|2126.98|2127.48|2126.98|39
1649077400000|2022-04-04 13:03:20|2127.6|2127.1|2127.48|2126.98|2127.6|2127.1|2127.48|2126.98|12
1649077410000|2022-04-04 13:03:30|2127.73|2127.23|2127.73|2127.23|2127.73|2127.23|2127.73|2127.23|3
1649077420000|2022-04-04 13:03:40|2127.98|2127.48|2127.98|2127.48|2127.98|2127.48|2127.98|2127.48|10
1649077430000|2022-04-04 13:03:50|||||||||21
1649077440000|2022-04-04 13:04:00|2128.23|2127.73|2128.23|2127.73|2128.23|2127.73|2128.23|2127.73|5
1649077450000|2022-04-04 13:04:10|2127.98|2127.48|2127.98|2127.48|2127.98|2127.48|2127.98|2127.48|12
1649077460000|2022-04-04 13:04:20|2127.73|2127.23|2127.98|2127.48|2127.98|2127.48|2127.73|2127.23|17
1649077470000|2022-04-04 13:04:30|||||||||1
1649077480000|2022-04-04 13:04:40|||||||||1
1649077490000|2022-04-04 13:04:50|||||||||12
1649077500000|2022-04-04 13:05:00|2128.1|2127.6|2127.98|2127.48|2128.1|2127.6|2127.98|2127.48|9
1649077510000|2022-04-04 13:05:10|||||||||1
1649077520000|2022-04-04 13:05:20|2128.23|2127.73|2127.98|2127.48|2128.23|2127.73|2127.98|2127.48|15
1649077530000|2022-04-04 13:05:30|2128.23|2127.73|2128.23|2127.73|2128.23|2127.73|2128.1|2127.6|17
1649077540000|2022-04-04 13:05:40|2127.98|2127.48|2127.85|2127.35|2127.98|2127.48|2127.85|2127.35|19
1649077550000|2022-04-04 13:05:50|2127.73|2127.23|2127.6|2127.1|2127.73|2127.23|2127.48|2126.98|7
1649077560000|2022-04-04 13:06:00|2127.73|2127.23|2127.73|2127.23|2127.73|2127.23|2127.73|2127.23|1
1649077570000|2022-04-04 13:06:10|2127.85|2127.35|2127.98|2127.48|2127.98|2127.48|2127.85|2127.35|6
1649077580000|2022-04-04 13:06:20|2127.73|2127.23|2127.98|2127.48|2127.98|2127.48|2127.73|2127.23|6
1649077590000|2022-04-04 13:06:30|2127.85|2127.35|2127.98|2127.48|2127.98|2127.48|2127.85|2127.35|7
1649077600000|2022-04-04 13:06:40|||||||||3
1649077610000|2022-04-04 13:06:50|||||||||5
1649077620000|2022-04-04 13:07:00|2128.23|2127.73|2128.1|2127.6|2128.23|2127.73|2127.98|2127.48|15
1649077630000|2022-04-04 13:07:10|2128.23|2127.73|2128.23|2127.73|2128.23|2127.73|2128.1|2127.6|1
1649077640000|2022-04-04 13:07:20|||||||||3
1649077650000|2022-04-04 13:07:30|2128.1|2127.6|2127.48|2126.98|2128.1|2127.6|2127.48|2126.98|11
1649077660000|2022-04-04 13:07:40|2127.6|2127.1|2127.73|2127.23|2127.73|2127.23|2127.48|2126.98|8
1649077670000|2022-04-04 13:07:50|2127.48|2126.98|2127.48|2126.98|2127.48|2126.98|2127.48|2126.98|7
1649077680000|2022-04-04 13:08:00|2127.6|2127.1|2127.73|2127.23|2127.73|2127.23|2127.6|2127.1|5
1649077690000|2022-04-04 13:08:10|2127.98|2127.48|2128.23|2127.73|2128.23|2127.73|2127.98|2127.48|23
1649077700000|2022-04-04 13:08:20|2128.35|2127.85|2128.23|2127.73|2128.48|2127.98|2128.23|2127.73|5
1649077710000|2022-04-04 13:08:30|2128.35|2127.85|2128.35|2127.85|2128.35|2127.85|2128.23|2127.73|0
1649077720000|2022-04-04 13:08:40|2128.48|2127.98|2128.48|2127.98|2128.48|2127.98|2128.48|2127.98|7
1649077730000|2022-04-04 13:08:50|2128.6|2128.1|2128.73|2128.23|2128.73|2128.23|2128.6|2128.1|5
1649077740000|2022-04-04 13:09:00|2128.48|2127.98|2128.48|2127.98|2128.48|2127.98|2128.48|2127.98|22
1649077770000|2022-04-04 13:09:30|2128.6|2128.1|2128.98|2128.48|2128.98|2128.48|2128.6|2128.1|7
1649077780000|2022-04-04 13:09:40|||||||||15
1649077790000|2022-04-04 13:09:50|2128.85|2128.35|2128.98|2128.48|2128.98|2128.48|2128.85|2128.35|3
1649077800000|2022-04-04 13:10:00|2128.85|2128.35|2129.23|2128.73|2129.23|2128.73|2128.85|2128.35|47
1649077810000|2022-04-04 13:10:10|2129.35|2128.85|2129.48|2128.98|2129.6|2129.1|2129.35|2128.85|18
1649077820000|2022-04-04 13:10:20|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|9
1649077830000|2022-04-04 13:10:30|2129.23|2128.73|2128.73|2128.23|2129.23|2128.73|2128.73|2128.23|49
1649077840000|2022-04-04 13:10:40|||||||||4
1649077850000|2022-04-04 13:10:50|2128.98|2128.48|2128.98|2128.48|2128.98|2128.48|2128.98|2128.48|12
1649077860000|2022-04-04 13:11:00|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|2129.1|2128.6|3
1649077870000|2022-04-04 13:11:10|2128.98|2128.48|2128.98|2128.48|2129.1|2128.6|2128.98|2128.48|1
1649077880000|2022-04-04 13:11:20|2129.1|2128.6|2129.23|2128.73|2129.23|2128.73|2129.1|2128.6|2
1649077890000|2022-04-04 13:11:30|2128.98|2128.48|2129.1|2128.6|2129.1|2128.6|2128.98|2128.48|4
1649077900000|2022-04-04 13:11:40|2128.98|2128.48|2129.23|2128.73|2129.23|2128.73|2128.98|2128.48|4
1649077910000|2022-04-04 13:11:50|2128.98|2128.48|2129.23|2128.73|2129.23|2128.73|2128.98|2128.48|7
1649077920000|2022-04-04 13:12:00|||||||||3
1649077930000|2022-04-04 13:12:10|||||||||1
1649077940000|2022-04-04 13:12:20|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|30
1649077950000|2022-04-04 13:12:30|2129.6|2129.1|2129.73|2129.23|2129.73|2129.23|2129.48|2128.98|5
1649077960000|2022-04-04 13:12:40|2129.6|2129.1|2129.73|2129.23|2129.73|2129.23|2129.6|2129.1|6
1649077970000|2022-04-04 13:12:50|2129.85|2129.35|2129.73|2129.23|2129.85|2129.35|2129.73|2129.23|9
1649077990000|2022-04-04 13:13:10|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|5
1649078000000|2022-04-04 13:13:20|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|12
1649078010000|2022-04-04 13:13:30|||||||||1
1649078020000|2022-04-04 13:13:40|2129.23|2128.73|2129.48|2128.98|2129.48|2128.98|2129.23|2128.73|53
1649078030000|2022-04-04 13:13:50|||||||||3
1649078040000|2022-04-04 13:14:00|2129.23|2128.73|2129.23|2128.73|2129.23|2128.73|2129.23|2128.73|8
1649078050000|2022-04-04 13:14:10|2129.35|2128.85|2129.23|2128.73|2129.35|2128.85|2129.23|2128.73|35
1649078070000|2022-04-04 13:14:30|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|17
1649078080000|2022-04-04 13:14:40|2129.73|2129.23|2129.48|2128.98|2129.73|2129.23|2129.48|2128.98|21
1649078100000|2022-04-04 13:15:00|2129.35|2128.85|2129.23|2128.73|2129.35|2128.85|2129.23|2128.73|4
1649078110000|2022-04-04 13:15:10|2128.98|2128.48|2128.98|2128.48|2128.98|2128.48|2128.98|2128.48|7
1649078120000|2022-04-04 13:15:20|||||||||2
1649078140000|2022-04-04 13:15:40|2128.73|2128.23|2128.73|2128.23|2128.98|2128.48|2128.73|2128.23|27
1649078150000|2022-04-04 13:15:50|||||||||1
1649078160000|2022-04-04 13:16:00|2128.48|2127.98|2128.48|2127.98|2128.98|2128.48|2128.48|2127.98|54
1649078170000|2022-04-04 13:16:10|2128.35|2127.85|2128.23|2127.73|2128.35|2127.85|2128.23|2127.73|2
1649078180000|2022-04-04 13:16:20|||||||||1
1649078190000|2022-04-04 13:16:30|2128.35|2127.85|2128.23|2127.73|2128.35|2127.85|2128.23|2127.73|28
1649078210000|2022-04-04 13:16:50|2127.98|2127.48|2127.98|2127.48|2128.23|2127.73|2127.98|2127.48|52
1649078220000|2022-04-04 13:17:00|2128.1|2127.6|2128.48|2127.98|2128.48|2127.98|2128.1|2127.6|3
1649078230000|2022-04-04 13:17:10|2128.73|2128.23|2128.73|2128.23|2128.73|2128.23|2128.73|2128.23|9
1649078240000|2022-04-04 13:17:20|2128.6|2128.1|2128.73|2128.23|2128.73|2128.23|2128.48|2127.98|7
1649078250000|2022-04-04 13:17:30|2128.98|2128.48|2128.85|2128.35|2128.98|2128.48|2128.85|2128.35|11
1649078260000|2022-04-04 13:17:40|2128.73|2128.23|2128.73|2128.23|2128.73|2128.23|2128.73|2128.23|1
1649078270000|2022-04-04 13:17:50|2128.98|2128.48|2128.98|2128.48|2128.98|2128.48|2128.98|2128.48|2
1649078280000|2022-04-04 13:18:00|2129.23|2128.73|2129.48|2128.98|2129.48|2128.98|2129.23|2128.73|19
1649078290000|2022-04-04 13:18:10|2129.6|2129.1|2129.48|2128.98|2129.6|2129.1|2129.48|2128.98|7
1649078300000|2022-04-04 13:18:20|2129.35|2128.85|2129.6|2129.1|2129.6|2129.1|2129.35|2128.85|2
1649078310000|2022-04-04 13:18:30|2129.48|2128.98|2129.73|2129.23|2129.85|2129.35|2129.48|2128.98|14
1649078320000|2022-04-04 13:18:40|2129.6|2129.1|2129.48|2128.98|2129.6|2129.1|2129.48|2128.98|0
1649078330000|2022-04-04 13:18:50|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|5
1649078340000|2022-04-04 13:19:00|||||||||1
1649078350000|2022-04-04 13:19:10|2129.98|2129.48|2129.48|2128.98|2129.98|2129.48|2129.48|2128.98|21
1649078370000|2022-04-04 13:19:30|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|429
1649078380000|2022-04-04 13:19:40|2129.98|2129.48|2129.85|2129.35|2129.98|2129.48|2129.73|2129.23|7
1649078390000|2022-04-04 13:19:50|2129.73|2129.23|2129.98|2129.48|2129.98|2129.48|2129.73|2129.23|8
1649078400000|2022-04-04 13:20:00|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|31
1649078410000|2022-04-04 13:20:10|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|15
1649078430000|2022-04-04 13:20:30|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|2129.35|2128.85|7
1649078440000|2022-04-04 13:20:40|2129.23|2128.73|2129.23|2128.73|2129.23|2128.73|2128.98|2128.48|39
1649078450000|2022-04-04 13:20:50|2129.48|2128.98|2129.73|2129.23|2129.73|2129.23|2129.48|2128.98|11
1649078460000|2022-04-04 13:21:00|2129.48|2128.98|2129.48|2128.98|2129.48|2128.98|2129.23|2128.73|27
1649078480000|2022-04-04 13:21:20|2129.73|2129.23|2129.73|2129.23|2129.98|2129.48|2129.73|2129.23|27
1649078490000|2022-04-04 13:21:30|2129.85|2129.35|2129.98|2129.48|2129.98|2129.48|2129.85|2129.35|2
1649078500000|2022-04-04 13:21:40|2130.1|2129.6|2129.98|2129.48|2130.1|2129.6|2129.98|2129.48|13
1649078510000|2022-04-04 13:21:50|2129.73|2129.23|2129.98|2129.48|2129.98|2129.48|2129.73|2129.23|17
1649078520000|2022-04-04 13:22:00|||||||||2
1649078530000|2022-04-04 13:22:10|2130.23|2129.73|2130.23|2129.73|2130.48|2129.98|2130.23|2129.73|21
1649078550000|2022-04-04 13:22:30|2130.35|2129.85|2130.73|2130.23|2130.73|2130.23|2130.35|2129.85|17
1649078570000|2022-04-04 13:22:50|2130.98|2130.48|2130.98|2130.48|2130.98|2130.48|2130.98|2130.48|11
1649078580000|2022-04-04 13:23:00|2130.73|2130.23|2130.73|2130.23|2130.73|2130.23|2130.73|2130.23|11
1649078590000|2022-04-04 13:23:10|2130.48|2129.98|2130.35|2129.85|2130.48|2129.98|2130.35|2129.85|16
1649078600000|2022-04-04 13:23:20|2130.23|2129.73|2130.23|2129.73|2130.48|2129.98|2130.23|2129.73|29
1649078610000|2022-04-04 13:23:30|2130.1|2129.6|2130.48|2129.98|2130.48|2129.98|2130.1|2129.6|22
1649078620000|2022-04-04 13:23:40|2130.35|2129.85|2130.48|2129.98|2130.48|2129.98|2130.35|2129.85|2
1649078630000|2022-04-04 13:23:50|||||||||1
1649078640000|2022-04-04 13:24:00|2130.73|2130.23|2130.73|2130.23|2130.98|2130.48|2130.73|2130.23|17
1649078650000|2022-04-04 13:24:10|||||||||1
1649078660000|2022-04-04 13:24:20|2130.98|2130.48|2131.23|2130.73|2131.35|2130.85|2130.98|2130.48|15
1649078670000|2022-04-04 13:24:30|2131.48|2130.98|2131.23|2130.73|2131.48|2130.98|2131.23|2130.73|8
1649078680000|2022-04-04 13:24:40|2130.98|2130.48|2130.85|2130.35|2130.98|2130.48|2130.85|2130.35|28
1649078690000|2022-04-04 13:24:50|2130.73|2130.23|2130.98|2130.48|2131.1|2130.6|2130.73|2130.23|4
1649078700000|2022-04-04 13:25:00|2130.73|2130.23|2130.73|2130.23|2130.73|2130.23|2130.73|2130.23|4
1649078710000|2022-04-04 13:25:10|2130.48|2129.98|2130.48|2129.98|2130.48|2129.98|2130.48|2129.98|7
1649078720000|2022-04-04 13:25:20|2130.35|2129.85|2130.35|2129.85|2130.35|2129.85|2130.35|2129.85|9
1649078730000|2022-04-04 13:25:30|2130.48|2129.98|2130.73|2130.23|2130.73|2130.23|2130.48|2129.98|19
1649078740000|2022-04-04 13:25:40|2130.48|2129.98|2130.48|2129.98|2130.48|2129.98|2130.48|2129.98|13
1649078750000|2022-04-04 13:25:50|2130.35|2129.85|2130.23|2129.73|2130.35|2129.85|2129.98|2129.48|30
1649078760000|2022-04-04 13:26:00|2130.1|2129.6|2129.98|2129.48|2130.1|2129.6|2129.85|2129.35|23
1649078770000|2022-04-04 13:26:10|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|2129.6|2129.1|19
1649078780000|2022-04-04 13:26:20|2129.6|2129.1|2129.85|2129.35|2129.85|2129.35|2129.6|2129.1|31
1649078790000|2022-04-04 13:26:30|2129.73|2129.23|2130.48|2129.98|2130.48|2129.98|2129.73|2129.23|23
1649078800000|2022-04-04 13:26:40|2130.6|2130.1|2130.48|2129.98|2130.6|2130.1|2130.48|2129.98|7
1649078810000|2022-04-04 13:26:50|2130.6|2130.1|2130.48|2129.98|2130.73|2130.23|2130.48|2129.98|20
1649078820000|2022-04-04 13:27:00|2130.23|2129.73|2129.98|2129.48|2130.23|2129.73|2129.98|2129.48|8
1649078830000|2022-04-04 13:27:10|2130.23|2129.73|2130.23|2129.73|2130.48|2129.98|2130.23|2129.73|22
1649078850000|2022-04-04 13:27:30|2130.1|2129.6|2130.23|2129.73|2130.23|2129.73|2130.1|2129.6|0
1649078870000|2022-04-04 13:27:50|2130.48|2129.98|2130.23|2129.73|2130.48|2129.98|2130.23|2129.73|17
1649078880000|2022-04-04 13:28:00|2130.35|2129.85|2130.23|2129.73|2130.35|2129.85|2130.23|2129.73|11
1649078890000|2022-04-04 13:28:10|||||||||2
1649078900000|2022-04-04 13:28:20|||||||||2
1649078910000|2022-04-04 13:28:30|||||||||1
1649078920000|2022-04-04 13:28:40|2130.48|2129.98|2130.48|2129.98|2130.48|2129.98|2130.48|2129.98|27
1649078930000|2022-04-04 13:28:50|2130.73|2130.23|2130.73|2130.23|2130.73|2130.23|2130.73|2130.23|20
1649078950000|2022-04-04 13:29:10|||||||||2
1649078960000|2022-04-04 13:29:20|||||||||9
1649078970000|2022-04-04 13:29:30|||||||||1
1649078980000|2022-04-04 13:29:40|2130.48|2129.98|2130.48|2129.98|2130.48|2129.98|2130.48|2129.98|20
1649078990000|2022-04-04 13:29:50|2130.23|2129.73|2130.23|2129.73|2130.48|2129.98|2129.98|2129.48|35
1649079000000|2022-04-04 13:30:00|2129.98|2129.48|2130.98|2130.48|2130.98|2130.48|2129.85|2129.35|34
1649079010000|2022-04-04 13:30:10|2130.73|2130.23|2130.73|2130.23|2130.73|2130.23|2130.6|2130.1|23
1649079020000|2022-04-04 13:30:20|2130.85|2130.35|2130.48|2129.98|2130.85|2130.35|2130.48|2129.98|11
1649079030000|2022-04-04 13:30:30|2130.35|2129.85|2130.48|2129.98|2130.6|2130.1|2130.23|2129.73|15
1649079040000|2022-04-04 13:30:40|2130.6|2130.1|2130.23|2129.73|2130.6|2130.1|2130.1|2129.6|19
1649079050000|2022-04-04 13:30:50|2130.48|2129.98|2130.35|2129.85|2130.48|2129.98|2129.98|2129.48|20
1649079060000|2022-04-04 13:31:00|2130.48|2129.98|2130.23|2129.73|2130.48|2129.98|2130.23|2129.73|16
1649079070000|2022-04-04 13:31:10|2130.48|2129.98|2129.73|2129.23|2130.48|2129.98|2129.73|2129.23|18
1649079080000|2022-04-04 13:31:20|2129.85|2129.35|2129.48|2128.98|2129.98|2129.48|2129.48|2128.98|16
1649079090000|2022-04-04 13:31:30|2129.73|2129.23|2129.48|2128.98|2129.98|2129.48|2129.48|2128.98|15
1649079100000|2022-04-04 13:31:40|2129.23|2128.73|2129.48|2128.98|2129.73|2129.23|2129.23|2128.73|32
1649079110000|2022-04-04 13:31:50|2129.73|2129.23|2129.98|2129.48|2130.23|2129.73|2129.73|2129.23|30
1649079120000|2022-04-04 13:32:00|2130.1|2129.6|2129.98|2129.48|2130.23|2129.73|2129.98|2129.48|6
1649079130000|2022-04-04 13:32:10|2129.85|2129.35|2129.98|2129.48|2129.98|2129.48|2129.85|2129.35|1
1649079140000|2022-04-04 13:32:20|2129.73|2129.23|2129.73|2129.23|2129.73|2129.23|2129.48|2128.98|27
1649079150000|2022-04-04 13:32:30|2129.85|2129.35|2130.23|2129.73|2130.23|2129.73|2129.73|2129.23|64
1649079160000|2022-04-04 13:32:40|||||||||1
1649079170000|2022-04-04 13:32:50|2130.1|2129.6|2130.6|2130.1|2130.6|2130.1|2129.98|2129.48|33
1649079180000|2022-04-04 13:33:00|2130.48|2129.98|2130.35|2129.85|2130.6|2130.1|2130.23|2129.73|5
1649079190000|2022-04-04 13:33:10|2130.48|2129.98|2130.23|2129.73|2130.48|2129.98|2130.23|2129.73|6
1649079200000|2022-04-04 13:33:20|2130.35|2129.85|2130.73|2130.23|2130.73|2130.23|2130.23|2129.73|10
1649079210000|2022-04-04 13:33:30|2130.6|2130.1|2130.73|2130.23|2130.73|2130.23|2130.48|2129.98|13
1649079220000|2022-04-04 13:33:40|2130.48|2129.98|2130.6|2130.1|2130.73|2130.23|2130.48|2129.98|9
1649079230000|2022-04-04 13:33:50|2130.48|2129.98|2129.73|2129.23|2130.48|2129.98|2129.73|2129.23|17
1649079240000|2022-04-04 13:34:00|2129.6|2129.1|2128.98|2128.48|2129.6|2129.1|2128.73|2128.23|22
1649079250000|2022-04-04 13:34:10|2129.1|2128.6|2129.35|2128.85|2129.35|2128.85|2128.98|2128.48|24
1649079260000|2022-04-04 13:34:20|2129.48|2128.98|2129.73|2129.23|2129.73|2129.23|2129.23|2128.73|12
1649079270000|2022-04-04 13:34:30|2129.6|2129.1|2129.73|2129.23|2129.98|2129.48|2129.6|2129.1|4
1649079280000|2022-04-04 13:34:40|2129.6|2129.1|2129.6|2129.1|2129.6|2129.1|2129.35|2128.85|19
1649079290000|2022-04-04 13:34:50|2129.73|2129.23|2129.6|2129.1|2129.73|2129.23|2129.48|2128.98|1
1649079300000|2022-04-04 13:35:00|2129.73|2129.23|2129.48|2128.98|2129.73|2129.23|2129.48|2128.98|12
1649079310000|2022-04-04 13:35:10|2129.73|2129.23|2130.6|2130.1|2130.6|2130.1|2129.73|2129.23|28
1649079320000|2022-04-04 13:35:20|2130.73|2130.23|2129.85|2129.35|2130.85|2130.35|2129.73|2129.23|24
1649079330000|2022-04-04 13:35:30|2129.73|2129.23|2129.6|2129.1|2129.85|2129.35|2129.48|2128.98|8
1649079340000|2022-04-04 13:35:40|2129.48|2128.98|2129.73|2129.23|2130.23|2129.73|2129.48|2128.98|12
1649079350000|2022-04-04 13:35:50|2129.85|2129.35|2129.85|2129.35|2129.98|2129.48|2129.48|2128.98|17
1649079360000|2022-04-04 13:36:00|2129.73|2129.23|2129.48|2128.98|2129.73|2129.23|2129.48|2128.98|7
1649079370000|2022-04-04 13:36:10|2129.23|2128.73|2129.35|2128.85|2129.35|2128.85|2129.1|2128.6|8
1649079380000|2022-04-04 13:36:20|2129.48|2128.98|2129.98|2129.48|2129.98|2129.48|2129.48|2128.98|5
1649079390000|2022-04-04 13:36:30|2129.85|2129.35|2129.98|2129.48|2130.1|2129.6|2129.85|2129.35|28
1649079400000|2022-04-04 13:36:40|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|2130.1|2129.6|6
1649079410000|2022-04-04 13:36:50|2130.23|2129.73|2130.48|2129.98|2130.73|2130.23|2130.1|2129.6|10
1649079420000|2022-04-04 13:37:00|2130.23|2129.73|2130.23|2129.73|2130.23|2129.73|2130.23|2129.73|16
1649079430000|2022-04-04 13:37:10|2130.48|2129.98|2130.48|2129.98|2130.48|2129.98|2130.23|2129.73|19
1649079440000|2022-04-04 13:37:20|||||||||2
1649079450000|2022-04-04 13:37:30|2130.6|2130.1|2130.85|2130.35|2130.85|2130.35|2130.6|2130.1|13
1649079460000|2022-04-04 13:37:40|2130.73|2130.23|2130.73|2130.23|2130.85|2130.35|2130.48|2129.98|10
1649079470000|2022-04-04 13:37:50|2130.6|2130.1|2130.73|2130.23|2130.73|2130.23|2130.48|2129.98|6
1649079480000|2022-04-04 13:38:00|2130.48|2129.98|2130.23|2129.73|2130.48|2129.98|2130.23|2129.73|14
1649079490000|2022-04-04 13:38:10|2130.35|2129.85|2130.98|2130.48|2130.98|2130.48|2130.23|2129.73|63
1649079500000|2022-04-04 13:38:20|2131.23|2130.73|2131.1|2130.6|2131.48|2130.98|2130.98|2130.48|25
1649079510000|2022-04-04 13:38:30|2131.23|2130.73|2131.48|2130.98|2131.48|2130.98|2131.23|2130.73|14
1649079520000|2022-04-04 13:38:40|2131.35|2130.85|2131.23|2130.73|2131.35|2130.85|2131.23|2130.73|11
1649079530000|2022-04-04 13:38:50|2131.35|2130.85|2131.73|2131.23|2131.73|2131.23|2131.35|2130.85|10
1649079540000|2022-04-04 13:39:00|2131.6|2131.1|2131.73|2131.23|2131.73|2131.23|2131.23|2130.73|21
1649079550000|2022-04-04 13:39:10|2131.48|2130.98|2131.6|2131.1|2131.73|2131.23|2131.48|2130.98|6
1649079560000|2022-04-04 13:39:20|2131.73|2131.23|2131.48|2130.98|2131.73|2131.23|2131.48|2130.98|1
1649079570000|2022-04-04 13:39:30|2131.6|2131.1|2130.98|2130.48|2131.6|2131.1|2130.73|2130.23|37
1649079580000|2022-04-04 13:39:40|2130.85|2130.35|2130.98|2130.48|2131.23|2130.73|2130.85|2130.35|5
1649079590000|2022-04-04 13:39:50|2131.23|2130.73|2130.98|2130.48|2131.23|2130.73|2130.85|2130.35|7
1649079600000|2022-04-04 13:40:00|2131.1|2130.6|2131.98|2131.48|2132.23|2131.73|2131.1|2130.6|31
1649079610000|2022-04-04 13:40:10|2132.1|2131.6|2132.6|2132.1|2132.6|2132.1|2131.73|2131.23|52
1649079620000|2022-04-04 13:40:20|2132.73|2132.23|2132.35|2131.85|2132.73|2132.23|2132.23|2131.73|11
1649079630000|2022-04-04 13:40:30|2132.23|2131.73|2132.6|2132.1|2132.73|2132.23|2132.23|2131.73|6
1649079640000|2022-04-04 13:40:40|2132.73|2132.23|2132.73|2132.23|2132.73|2132.23|2132.48|2131.98|7
1649079650000|2022-04-04 13:40:50|2132.6|2132.1|2132.73|2132.23|2132.73|2132.23|2131.98|2131.48|10
1649079660000|2022-04-04 13:41:00|2132.6|2132.1|2132.73|2132.23|2132.73|2132.23|2132.35|2131.85|26
1649079670000|2022-04-04 13:41:10|2132.6|2132.1|2132.48|2131.98|2132.73|2132.23|2132.48|2131.98|4
1649079680000|2022-04-04 13:41:20|2132.6|2132.1|2132.48|2131.98|2132.73|2132.23|2132.48|2131.98|9
1649079690000|2022-04-04 13:41:30|2132.73|2132.23|2133.1|2132.6|2133.23|2132.73|2132.48|2131.98|39
1649079700000|2022-04-04 13:41:40|2132.98|2132.48|2132.98|2132.48|2133.23|2132.73|2132.85|2132.35|20
1649079710000|2022-04-04 13:41:50|2133.1|2132.6|2132.98|2132.48|2133.23|2132.73|2132.73|2132.23|51
1649079720000|2022-04-04 13:42:00|2132.85|2132.35|2133.23|2132.73|2133.23|2132.73|2132.85|2132.35|9
1649079740000|2022-04-04 13:42:20|2133.35|2132.85|2133.23|2132.73|2133.35|2132.85|2133.1|2132.6|15
1649079750000|2022-04-04 13:42:30|2133.1|2132.6|2133.23|2132.73|2133.23|2132.73|2132.98|2132.48|6
1649079760000|2022-04-04 13:42:40|2133.1|2132.6|2133.23|2132.73|2133.23|2132.73|2132.85|2132.35|20
1649079770000|2022-04-04 13:42:50|2133.1|2132.6|2133.1|2132.6|2133.23|2132.73|2132.98|2132.48|7
1649079780000|2022-04-04 13:43:00|2133.23|2132.73|2132.85|2132.35|2133.23|2132.73|2132.73|2132.23|18
1649079790000|2022-04-04 13:43:10|2132.73|2132.23|2132.98|2132.48|2132.98|2132.48|2132.73|2132.23|7
1649079800000|2022-04-04 13:43:20|2133.1|2132.6|2133.23|2132.73|2133.23|2132.73|2133.1|2132.6|17
1649079810000|2022-04-04 13:43:30|2133.1|2132.6|2133.48|2132.98|2133.48|2132.98|2132.98|2132.48|17
1649079820000|2022-04-04 13:43:40|2133.6|2133.1|2133.73|2133.23|2133.73|2133.23|2133.48|2132.98|10
1649079840000|2022-04-04 13:44:00|2133.98|2133.48|2133.73|2133.23|2133.98|2133.48|2133.23|2132.73|34
1649079850000|2022-04-04 13:44:10|2133.6|2133.1|2133.48|2132.98|2133.6|2133.1|2133.35|2132.85|13
1649079860000|2022-04-04 13:44:20|2133.23|2132.73|2132.98|2132.48|2133.23|2132.73|2132.98|2132.48|8
1649079870000|2022-04-04 13:44:30|||||||||1
1649079880000|2022-04-04 13:44:40|2133.23|2132.73|2133.23|2132.73|2133.23|2132.73|2132.98|2132.48|19
1649079890000|2022-04-04 13:44:50|2133.1|2132.6|2132.48|2131.98|2133.1|2132.6|2132.35|2131.85|14
1649079900000|2022-04-04 13:45:00|2132.73|2132.23|2132.73|2132.23|2132.73|2132.23|2132.48|2131.98|73
1649079910000|2022-04-04 13:45:10|2132.48|2131.98|2132.73|2132.23|2132.98|2132.48|2132.48|2131.98|15
1649079920000|2022-04-04 13:45:20|2132.6|2132.1|2131.98|2131.48|2132.73|2132.23|2131.98|2131.48|28
1649079930000|2022-04-04 13:45:30|2132.1|2131.6|2132.23|2131.73|2132.23|2131.73|2131.98|2131.48|5
1649079940000|2022-04-04 13:45:40|2132.1|2131.6|2132.85|2132.35|2132.85|2132.35|2132.1|2131.6|26
1649079950000|2022-04-04 13:45:50|2132.98|2132.48|2132.73|2132.23|2133.1|2132.6|2132.73|2132.23|18
1649079960000|2022-04-04 13:46:00|2132.85|2132.35|2132.73|2132.23|2132.85|2132.35|2132.48|2131.98|8
1649079970000|2022-04-04 13:46:10|2132.98|2132.48|2132.73|2132.23|2133.1|2132.6|2132.73|2132.23|11
1649079980000|2022-04-04 13:46:20|2132.98|2132.48|2132.98|2132.48|2132.98|2132.48|2132.73|2132.23|12
1649079990000|2022-04-04 13:46:30|2132.73|2132.23|2132.48|2131.98|2132.73|2132.23|2132.35|2131.85|15
1649080000000|2022-04-04 13:46:40|2132.73|2132.23|2132.98|2132.48|2132.98|2132.48|2132.73|2132.23|8
1649080010000|2022-04-04 13:46:50|2132.73|2132.23|2132.73|2132.23|2132.73|2132.23|2132.6|2132.1|15
1649080020000|2022-04-04 13:47:00|2132.48|2131.98|2132.73|2132.23|2132.85|2132.35|2132.48|2131.98|14
1649080030000|2022-04-04 13:47:10|2132.6|2132.1|2132.98|2132.48|2132.98|2132.48|2132.6|2132.1|33
1649080040000|2022-04-04 13:47:20|2132.73|2132.23|2132.85|2132.35|2132.85|2132.35|2132.73|2132.23|12
1649080050000|2022-04-04 13:47:30|2132.73|2132.23|2133.1|2132.6|2133.1|2132.6|2132.73|2132.23|6
1649080060000|2022-04-04 13:47:40|2133.23|2132.73|2132.98|2132.48|2133.48|2132.98|2132.98|2132.48|41
1649080070000|2022-04-04 13:47:50|2132.73|2132.23|2132.85|2132.35|2132.98|2132.48|2132.73|2132.23|7
1649080080000|2022-04-04 13:48:00|2132.73|2132.23|2132.98|2132.48|2132.98|2132.48|2132.73|2132.23|9
1649080090000|2022-04-04 13:48:10|2132.73|2132.23|2132.6|2132.1|2132.98|2132.48|2132.6|2132.1|17
1649080100000|2022-04-04 13:48:20|2132.48|2131.98|2132.48|2131.98|2132.6|2132.1|2132.48|2131.98|3
1649080110000|2022-04-04 13:48:30|2132.6|2132.1|2132.48|2131.98|2132.73|2132.23|2132.48|2131.98|3
1649080120000|2022-04-04 13:48:40|2132.73|2132.23|2132.73|2132.23|2132.98|2132.48|2132.73|2132.23|16
1649080130000|2022-04-04 13:48:50|2132.85|2132.35|2132.73|2132.23|2132.98|2132.48|2132.73|2132.23|6
1649080140000|2022-04-04 13:49:00|2132.85|2132.35|2132.98|2132.48|2133.1|2132.6|2132.73|2132.23|19
1649080150000|2022-04-04 13:49:10|2133.1|2132.6|2133.23|2132.73|2133.23|2132.73|2133.1|2132.6|13
1649080160000|2022-04-04 13:49:20|2132.98|2132.48|2132.85|2132.35|2132.98|2132.48|2132.73|2132.23|32
1649080170000|2022-04-04 13:49:30|2132.73|2132.23|2133.23|2132.73|2133.23|2132.73|2132.73|2132.23|9
1649080180000|2022-04-04 13:49:40|2133.1|2132.6|2133.73|2133.23|2133.85|2133.35|2133.1|2132.6|44
1649080190000|2022-04-04 13:49:50|2133.85|2133.35|2134.23|2133.73|2134.23|2133.73|2133.73|2133.23|25
1649080200000|2022-04-04 13:50:00|2134.35|2133.85|2135.23|2134.73|2135.23|2134.73|2134.35|2133.85|197
1649080210000|2022-04-04 13:50:10|2135.48|2134.98|2134.98|2134.48|2135.48|2134.98|2134.98|2134.48|40
1649080220000|2022-04-04 13:50:20|2134.85|2134.35|2134.98|2134.48|2135.23|2134.73|2134.85|2134.35|39
1649080230000|2022-04-04 13:50:30|2134.85|2134.35|2134.23|2133.73|2134.98|2134.48|2134.23|2133.73|16
1649080240000|2022-04-04 13:50:40|2134.48|2133.98|2135.23|2134.73|2135.23|2134.73|2134.48|2133.98|24
1649080250000|2022-04-04 13:50:50|2135.35|2134.85|2135.48|2134.98|2135.48|2134.98|2135.1|2134.6|11
1649080260000|2022-04-04 13:51:00|2135.23|2134.73|2134.48|2133.98|2135.23|2134.73|2134.48|2133.98|33
1649080270000|2022-04-04 13:51:10|2134.35|2133.85|2134.73|2134.23|2134.73|2134.23|2134.23|2133.73|17
1649080280000|2022-04-04 13:51:20|2134.6|2134.1|2134.73|2134.23|2134.73|2134.23|2134.35|2133.85|18
1649080290000|2022-04-04 13:51:30|2134.48|2133.98|2134.23|2133.73|2134.73|2134.23|2134.23|2133.73|23
1649080300000|2022-04-04 13:51:40|2134.48|2133.98|2134.6|2134.1|2134.6|2134.1|2134.35|2133.85|11
1649080310000|2022-04-04 13:51:50|2134.73|2134.23|2134.48|2133.98|2134.73|2134.23|2134.23|2133.73|19
1649080320000|2022-04-04 13:52:00|2134.6|2134.1|2134.6|2134.1|2134.6|2134.1|2134.35|2133.85|9
1649080330000|2022-04-04 13:52:10|2134.48|2133.98|2134.98|2134.48|2135.23|2134.73|2134.48|2133.98|17
1649080340000|2022-04-04 13:52:20|2135.1|2134.6|2134.98|2134.48|2135.1|2134.6|2134.98|2134.48|10
1649080350000|2022-04-04 13:52:30|2134.85|2134.35|2135.1|2134.6|2135.1|2134.6|2134.85|2134.35|22
1649080360000|2022-04-04 13:52:40|2134.98|2134.48|2135.23|2134.73|2135.23|2134.73|2134.98|2134.48|5
1649080370000|2022-04-04 13:52:50|2135.48|2134.98|2135.1|2134.6|2135.48|2134.98|2134.98|2134.48|56
1649080380000|2022-04-04 13:53:00|2134.98|2134.48|2135.48|2134.98|2135.48|2134.98|2134.98|2134.48|5
1649080390000|2022-04-04 13:53:10|2135.73|2135.23|2135.98|2135.48|2135.98|2135.48|2135.73|2135.23|47
1649080400000|2022-04-04 13:53:20|2136.23|2135.73|2136.1|2135.6|2136.23|2135.73|2136.1|2135.6|20
1649080410000|2022-04-04 13:53:30|2135.98|2135.48|2135.98|2135.48|2136.23|2135.73|2135.98|2135.48|49
1649080420000|2022-04-04 13:53:40|2135.85|2135.35|2135.98|2135.48|2135.98|2135.48|2135.73|2135.23|21
1649080430000|2022-04-04 13:53:50|2135.85|2135.35|2135.98|2135.48|2136.1|2135.6|2135.85|2135.35|11
1649080440000|2022-04-04 13:54:00|2135.85|2135.35|2135.23|2134.73|2135.98|2135.48|2135.23|2134.73|25
1649080450000|2022-04-04 13:54:10|2134.98|2134.48|2134.35|2133.85|2134.98|2134.48|2134.35|2133.85|65
1649080460000|2022-04-04 13:54:20|2134.23|2133.73|2134.73|2134.23|2134.73|2134.23|2134.23|2133.73|15
1649080470000|2022-04-04 13:54:30|2134.98|2134.48|2135.1|2134.6|2135.23|2134.73|2134.98|2134.48|6
1649080480000|2022-04-04 13:54:40|2135.23|2134.73|2135.23|2134.73|2135.23|2134.73|2135.1|2134.6|0
1649080490000|2022-04-04 13:54:50|2134.98|2134.48|2134.48|2133.98|2134.98|2134.48|2134.48|2133.98|44
1649080500000|2022-04-04 13:55:00|2134.6|2134.1|2134.98|2134.48|2134.98|2134.48|2134.6|2134.1|36
1649080510000|2022-04-04 13:55:10|2134.85|2134.35|2134.98|2134.48|2135.23|2134.73|2134.73|2134.23|18
1649080520000|2022-04-04 13:55:20|2135.1|2134.6|2134.73|2134.23|2135.1|2134.6|2134.73|2134.23|2
1649080530000|2022-04-04 13:55:30|2134.6|2134.1|2134.85|2134.35|2134.98|2134.48|2134.6|2134.1|17
1649080540000|2022-04-04 13:55:40|2134.98|2134.48|2135.6|2135.1|2135.73|2135.23|2134.98|2134.48|30
1649080550000|2022-04-04 13:55:50|2135.73|2135.23|2135.73|2135.23|2135.73|2135.23|2135.48|2134.98|22
1649080560000|2022-04-04 13:56:00|2135.6|2135.1|2136.23|2135.73|2136.23|2135.73|2135.6|2135.1|18
1649080570000|2022-04-04 13:56:10|2136.35|2135.85|2136.1|2135.6|2136.35|2135.85|2136.1|2135.6|32
1649080580000|2022-04-04 13:56:20|2135.98|2135.48|2135.48|2134.98|2135.98|2135.48|2135.48|2134.98|14
1649080590000|2022-04-04 13:56:30|2135.6|2135.1|2135.6|2135.1|2135.73|2135.23|2135.48|2134.98|19
1649080600000|2022-04-04 13:56:40|2135.73|2135.23|2135.98|2135.48|2136.1|2135.6|2135.73|2135.23|11
1649080610000|2022-04-04 13:56:50|2135.85|2135.35|2135.48|2134.98|2135.85|2135.35|2135.48|2134.98|4
1649080620000|2022-04-04 13:57:00|2135.35|2134.85|2135.35|2134.85|2135.73|2135.23|2135.23|2134.73|27
1649080630000|2022-04-04 13:57:10|2135.23|2134.73|2135.35|2134.85|2135.48|2134.98|2135.23|2134.73|5
1649080640000|2022-04-04 13:57:20|2135.48|2134.98|2135.98|2135.48|2135.98|2135.48|2135.35|2134.85|16
1649080650000|2022-04-04 13:57:30|2136.23|2135.73|2135.73|2135.23|2136.23|2135.73|2135.73|2135.23|17
1649080660000|2022-04-04 13:57:40|2135.48|2134.98|2135.73|2135.23|2135.73|2135.23|2135.48|2134.98|11
1649080670000|2022-04-04 13:57:50|2135.48|2134.98|2134.98|2134.48|2135.48|2134.98|2134.98|2134.48|12
1649080680000|2022-04-04 13:58:00|2135.1|2134.6|2135.23|2134.73|2135.35|2134.85|2134.98|2134.48|50
1649080690000|2022-04-04 13:58:10|2135.1|2134.6|2135.1|2134.6|2135.1|2134.6|2135.1|2134.6|15
1649080700000|2022-04-04 13:58:20|2134.98|2134.48|2135.1|2134.6|2135.23|2134.73|2134.98|2134.48|29
1649080710000|2022-04-04 13:58:30|2134.98|2134.48|2135.1|2134.6|2135.23|2134.73|2134.98|2134.48|10
1649080720000|2022-04-04 13:58:40|2134.98|2134.48|2134.98|2134.48|2134.98|2134.48|2134.98|2134.48|0
1649080730000|2022-04-04 13:58:50|2134.73|2134.23|2135.23|2134.73|2135.23|2134.73|2134.73|2134.23|45
1649080740000|2022-04-04 13:59:00|2135.48|2134.98|2135.73|2135.23|2135.73|2135.23|2135.48|2134.98|29
1649080750000|2022-04-04 13:59:10|2135.98|2135.48|2135.98|2135.48|2136.1|2135.6|2135.73|2135.23|46
1649080760000|2022-04-04 13:59:20|2135.85|2135.35|2135.73|2135.23|2135.85|2135.35|2135.73|2135.23|42
1649080770000|2022-04-04 13:59:30|2135.6|2135.1|2135.98|2135.48|2135.98|2135.48|2135.6|2135.1|22
1649080780000|2022-04-04 13:59:40|2136.1|2135.6|2136.1|2135.6|2136.1|2135.6|2135.98|2135.48|5
1649080790000|2022-04-04 13:59:50|2136.23|2135.73|2136.23|2135.73|2136.23|2135.73|2136.1|2135.6|2
1649080800000|2022-04-04 14:00:00|2135.98|2135.48|2136.1|2135.6|2136.23|2135.73|2135.85|2135.35|74
1649080810000|2022-04-04 14:00:10|2136.23|2135.73|2136.48|2135.98|2136.48|2135.98|2135.98|2135.48|34
1649080820000|2022-04-04 14:00:20|2136.35|2135.85|2136.73|2136.23|2136.85|2136.35|2136.35|2135.85|28
1649080830000|2022-04-04 14:00:30|2136.6|2136.1|2135.98|2135.48|2136.6|2136.1|2135.85|2135.35|30
1649080840000|2022-04-04 14:00:40|2136.1|2135.6|2135.85|2135.35|2136.1|2135.6|2135.73|2135.23|21
1649080850000|2022-04-04 14:00:50|2135.98|2135.48|2135.98|2135.48|2136.35|2135.85|2135.98|2135.48|19
1649080860000|2022-04-04 14:01:00|2136.1|2135.6|2135.98|2135.48|2136.23|2135.73|2135.73|2135.23|23
1649080870000|2022-04-04 14:01:10|2136.1|2135.6|2136.23|2135.73|2136.23|2135.73|2135.98|2135.48|0
1649080880000|2022-04-04 14:01:20|2136.48|2135.98|2136.85|2136.35|2136.85|2136.35|2136.48|2135.98|110
1649080890000|2022-04-04 14:01:30|2136.98|2136.48|2136.98|2136.48|2137.23|2136.73|2136.85|2136.35|36
1649080900000|2022-04-04 14:01:40|2137.1|2136.6|2137.1|2136.6|2137.23|2136.73|2136.98|2136.48|5
1649080910000|2022-04-04 14:01:50|2136.98|2136.48|2137.23|2136.73|2137.48|2136.98|2136.98|2136.48|30
1649080920000|2022-04-04 14:02:00|2137.1|2136.6|2137.98|2137.48|2137.98|2137.48|2136.98|2136.48|42
1649080930000|2022-04-04 14:02:10|2138.1|2137.6|2137.98|2137.48|2138.48|2137.98|2137.98|2137.48|46
1649080940000|2022-04-04 14:02:20|2138.23|2137.73|2137.98|2137.48|2138.23|2137.73|2137.85|2137.35|169
1649080950000|2022-04-04 14:02:30|2138.1|2137.6|2138.23|2137.73|2138.48|2137.98|2138.1|2137.6|32
1649080960000|2022-04-04 14:02:40|2138.1|2137.6|2137.98|2137.48|2138.1|2137.6|2137.48|2136.98|60
1649080970000|2022-04-04 14:02:50|2137.73|2137.23|2138.23|2137.73|2138.23|2137.73|2137.73|2137.23|18
1649080980000|2022-04-04 14:03:00|2137.98|2137.48|2138.23|2137.73|2138.23|2137.73|2137.98|2137.48|32
1649080990000|2022-04-04 14:03:10|2138.48|2137.98|2138.73|2138.23|2138.98|2138.48|2138.48|2137.98|52
1649081000000|2022-04-04 14:03:20|2138.48|2137.98|2138.73|2138.23|2138.98|2138.48|2138.48|2137.98|51
1649081010000|2022-04-04 14:03:30|2138.98|2138.48|2137.98|2137.48|2139.23|2138.73|2137.98|2137.48|88
1649081020000|2022-04-04 14:03:40|2138.23|2137.73|2138.23|2137.73|2138.98|2138.48|2138.23|2137.73|27
1649081030000|2022-04-04 14:03:50|2138.35|2137.85|2139.23|2138.73|2139.23|2138.73|2138.23|2137.73|35
1649081040000|2022-04-04 14:04:00|2138.98|2138.48|2138.98|2138.48|2138.98|2138.48|2138.73|2138.23|42
1649081050000|2022-04-04 14:04:10|2139.1|2138.6|2139.48|2138.98|2139.48|2138.98|2139.1|2138.6|33
1649081060000|2022-04-04 14:04:20|2139.73|2139.23|2139.48|2138.98|2139.73|2139.23|2139.35|2138.85|25
1649081070000|2022-04-04 14:04:30|2139.35|2138.85|2139.23|2138.73|2139.48|2138.98|2139.1|2138.6|60
1649081080000|2022-04-04 14:04:40|2138.98|2138.48|2138.98|2138.48|2139.48|2138.98|2138.98|2138.48|29
1649081090000|2022-04-04 14:04:50|2138.73|2138.23|2138.73|2138.23|2138.73|2138.23|2138.48|2137.98|25
1649081100000|2022-04-04 14:05:00|2138.85|2138.35|2138.98|2138.48|2138.98|2138.48|2138.48|2137.98|35
1649081110000|2022-04-04 14:05:10|2139.1|2138.6|2138.98|2138.48|2139.23|2138.73|2138.73|2138.23|33
1649081120000|2022-04-04 14:05:20|2139.23|2138.73|2138.73|2138.23|2139.23|2138.73|2138.73|2138.23|14
1649081130000|2022-04-04 14:05:30|2138.85|2138.35|2139.23|2138.73|2139.23|2138.73|2138.73|2138.23|32
1649081140000|2022-04-04 14:05:40|2139.48|2138.98|2139.48|2138.98|2139.48|2138.98|2139.23|2138.73|55
1649081150000|2022-04-04 14:05:50|2139.35|2138.85|2138.98|2138.48|2139.48|2138.98|2138.98|2138.48|15
1649081160000|2022-04-04 14:06:00|2139.1|2138.6|2139.23|2138.73|2139.23|2138.73|2138.73|2138.23|30
1649081170000|2022-04-04 14:06:10|2139.35|2138.85|2139.73|2139.23|2139.98|2139.48|2139.35|2138.85|6
1649081180000|2022-04-04 14:06:20|2139.98|2139.48|2139.73|2139.23|2139.98|2139.48|2139.48|2138.98|27
1649081190000|2022-04-04 14:06:30|2139.6|2139.1|2139.6|2139.1|2139.6|2139.1|2139.23|2138.73|9
1649081200000|2022-04-04 14:06:40|2139.73|2139.23|2139.73|2139.23|2139.98|2139.48|2139.73|2139.23|16
1649081210000|2022-04-04 14:06:50|2139.85|2139.35|2139.98|2139.48|2139.98|2139.48|2139.73|2139.23|15
1649081220000|2022-04-04 14:07:00|2140.23|2139.73|2140.23|2139.73|2140.6|2140.1|2140.23|2139.73|38
1649081230000|2022-04-04 14:07:10|2140.35|2139.85|2139.85|2139.35|2140.48|2139.98|2139.85|2139.35|23
1649081240000|2022-04-04 14:07:20|2139.98|2139.48|2139.48|2138.98|2139.98|2139.48|2139.48|2138.98|24
1649081250000|2022-04-04 14:07:30|2139.6|2139.1|2139.48|2138.98|2139.73|2139.23|2139.48|2138.98|5
1649081260000|2022-04-04 14:07:40|2139.6|2139.1|2139.23|2138.73|2139.6|2139.1|2139.23|2138.73|57
1649081270000|2022-04-04 14:07:50|2139.35|2138.85|2139.23|2138.73|2139.35|2138.85|2139.23|2138.73|4
1649081280000|2022-04-04 14:08:00|2139.1|2138.6|2139.48|2138.98|2139.48|2138.98|2139.1|2138.6|54
1649081290000|2022-04-04 14:08:10|2139.23|2138.73|2139.48|2138.98|2139.48|2138.98|2139.23|2138.73|13
1649081300000|2022-04-04 14:08:20|2139.6|2139.1|2139.73|2139.23|2139.73|2139.23|2139.48|2138.98|12
1649081310000|2022-04-04 14:08:30|2139.6|2139.1|2139.73|2139.23|2139.73|2139.23|2139.48|2138.98|14
1649081320000|2022-04-04 14:08:40|2139.48|2138.98|2139.35|2138.85|2139.48|2138.98|2139.23|2138.73|7
1649081330000|2022-04-04 14:08:50|2139.23|2138.73|2138.73|2138.23|2139.23|2138.73|2138.73|2138.23|60
1649081340000|2022-04-04 14:09:00|2138.6|2138.1|2138.6|2138.1|2138.73|2138.23|2138.48|2137.98|29
1649081350000|2022-04-04 14:09:10|2138.48|2137.98|2138.85|2138.35|2138.85|2138.35|2138.48|2137.98|9
1649081360000|2022-04-04 14:09:20|2138.73|2138.23|2138.85|2138.35|2138.85|2138.35|2138.73|2138.23|19
1649081370000|2022-04-04 14:09:30|2138.73|2138.23|2138.98|2138.48|2138.98|2138.48|2138.73|2138.23|4
1649081380000|2022-04-04 14:09:40|2138.73|2138.23|2138.48|2137.98|2138.85|2138.35|2138.48|2137.98|17
1649081390000|2022-04-04 14:09:50|2138.6|2138.1|2138.73|2138.23|2138.98|2138.48|2138.6|2138.1|23
1649081400000|2022-04-04 14:10:00|2138.68|2138.18|2138.68|2138.18|2139.18|2138.68|2138.68|2138.18|36
1649081410000|2022-04-04 14:10:10|2138.93|2138.43|2138.93|2138.43|2139.18|2138.68|2138.8|2138.3|13
1649081420000|2022-04-04 14:10:20|2138.8|2138.3|2140.05|2139.55|2140.05|2139.55|2138.68|2138.18|43
1649081430000|2022-04-04 14:10:30|2139.93|2139.43|2139.68|2139.18|2140.05|2139.55|2139.43|2138.93|20
1649081440000|2022-04-04 14:10:40|2139.93|2139.43|2139.68|2139.18|2139.93|2139.43|2139.68|2139.18|15
1649081450000|2022-04-04 14:10:50|2139.8|2139.3|2139.93|2139.43|2140.18|2139.68|2139.68|2139.18|9
1649081460000|2022-04-04 14:11:00|2139.68|2139.18|2139.68|2139.18|2139.93|2139.43|2139.68|2139.18|34
1649081470000|2022-04-04 14:11:10|2140.18|2139.68|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|28
1649081480000|2022-04-04 14:11:20|2140.55|2140.05|2140.68|2140.18|2140.68|2140.18|2140.43|2139.93|4
1649081490000|2022-04-04 14:11:30|2140.43|2139.93|2140.05|2139.55|2140.43|2139.93|2139.93|2139.43|21
1649081500000|2022-04-04 14:11:40|2140.18|2139.68|2140.18|2139.68|2140.43|2139.93|2140.18|2139.68|18
1649081510000|2022-04-04 14:11:50|2140.3|2139.8|2140.3|2139.8|2140.43|2139.93|2140.18|2139.68|10
1649081520000|2022-04-04 14:12:00|2140.18|2139.68|2140.68|2140.18|2140.8|2140.3|2140.18|2139.68|52
1649081530000|2022-04-04 14:12:10|2140.43|2139.93|2139.93|2139.43|2140.43|2139.93|2139.93|2139.43|23
1649081540000|2022-04-04 14:12:20|2140.05|2139.55|2140.18|2139.68|2140.18|2139.68|2139.93|2139.43|9
1649081550000|2022-04-04 14:12:30|2140.43|2139.93|2139.93|2139.43|2140.93|2140.43|2139.93|2139.43|41
1649081560000|2022-04-04 14:12:40|2140.18|2139.68|2140.68|2140.18|2140.68|2140.18|2140.18|2139.68|18
1649081570000|2022-04-04 14:12:50|2140.43|2139.93|2140.68|2140.18|2140.93|2140.43|2140.43|2139.93|19
1649081580000|2022-04-04 14:13:00|2140.8|2140.3|2140.8|2140.3|2140.93|2140.43|2140.68|2140.18|21
1649081590000|2022-04-04 14:13:10|2140.68|2140.18|2140.43|2139.93|2140.68|2140.18|2140.43|2139.93|27
1649081600000|2022-04-04 14:13:20|2140.3|2139.8|2140.18|2139.68|2140.3|2139.8|2139.93|2139.43|12
1649081610000|2022-04-04 14:13:30|2140.05|2139.55|2140.18|2139.68|2140.18|2139.68|2139.93|2139.43|9
1649081620000|2022-04-04 14:13:40|2140.43|2139.93|2140.05|2139.55|2140.43|2139.93|2139.93|2139.43|19
1649081630000|2022-04-04 14:13:50|2139.93|2139.43|2139.3|2138.8|2139.93|2139.43|2139.3|2138.8|37
1649081640000|2022-04-04 14:14:00|2139.18|2138.68|2139.43|2138.93|2139.43|2138.93|2139.05|2138.55|35
1649081650000|2022-04-04 14:14:10|2139.68|2139.18|2139.93|2139.43|2140.05|2139.55|2139.68|2139.18|8
1649081660000|2022-04-04 14:14:20|2140.05|2139.55|2140.43|2139.93|2140.55|2140.05|2139.93|2139.43|12
1649081670000|2022-04-04 14:14:30|2140.18|2139.68|2139.93|2139.43|2140.18|2139.68|2139.93|2139.43|16
1649081680000|2022-04-04 14:14:40|2140.05|2139.55|2140.43|2139.93|2140.55|2140.05|2140.05|2139.55|81
1649081690000|2022-04-04 14:14:50|2140.18|2139.68|2139.93|2139.43|2140.3|2139.8|2139.93|2139.43|9
1649081700000|2022-04-04 14:15:00|2140.05|2139.55|2139.68|2139.18|2140.05|2139.55|2139.68|2139.18|7
1649081710000|2022-04-04 14:15:10|2139.8|2139.3|2139.93|2139.43|2139.93|2139.43|2139.8|2139.3|11
1649081720000|2022-04-04 14:15:20|2139.8|2139.3|2139.93|2139.43|2139.93|2139.43|2139.68|2139.18|12
1649081730000|2022-04-04 14:15:30|2139.8|2139.3|2139.93|2139.43|2140.18|2139.68|2139.43|2138.93|24
1649081740000|2022-04-04 14:15:40|2140.05|2139.55|2139.93|2139.43|2140.18|2139.68|2139.93|2139.43|6
1649081750000|2022-04-04 14:15:50|2140.05|2139.55|2140.43|2139.93|2140.43|2139.93|2140.05|2139.55|2
1649081760000|2022-04-04 14:16:00|2140.18|2139.68|2140.3|2139.8|2140.3|2139.8|2140.18|2139.68|13
1649081770000|2022-04-04 14:16:10|2140.43|2139.93|2140.18|2139.68|2140.43|2139.93|2139.93|2139.43|18
1649081780000|2022-04-04 14:16:20|2140.05|2139.55|2140.43|2139.93|2140.43|2139.93|2140.05|2139.55|24
1649081790000|2022-04-04 14:16:30|2140.18|2139.68|2139.93|2139.43|2140.18|2139.68|2139.93|2139.43|19
1649081800000|2022-04-04 14:16:40|2139.8|2139.3|2140.18|2139.68|2140.3|2139.8|2139.68|2139.18|15
1649081810000|2022-04-04 14:16:50|2139.93|2139.43|2139.93|2139.43|2140.18|2139.68|2139.93|2139.43|29
1649081820000|2022-04-04 14:17:00|2139.8|2139.3|2139.18|2138.68|2139.8|2139.3|2139.18|2138.68|28
1649081830000|2022-04-04 14:17:10|2139.05|2138.55|2139.18|2138.68|2139.3|2138.8|2139.05|2138.55|19
1649081840000|2022-04-04 14:17:20|2139.43|2138.93|2139.68|2139.18|2139.68|2139.18|2139.43|2138.93|15
1649081850000|2022-04-04 14:17:30|2139.93|2139.43|2139.68|2139.18|2139.93|2139.43|2139.68|2139.18|22
1649081860000|2022-04-04 14:17:40|2139.93|2139.43|2140.05|2139.55|2140.05|2139.55|2139.93|2139.43|3
1649081870000|2022-04-04 14:17:50|2139.93|2139.43|2139.93|2139.43|2140.18|2139.68|2139.93|2139.43|12
1649081880000|2022-04-04 14:18:00|2139.8|2139.3|2139.43|2138.93|2139.8|2139.3|2139.43|2138.93|29
1649081890000|2022-04-04 14:18:10|2139.55|2139.05|2139.68|2139.18|2139.93|2139.43|2139.55|2139.05|20
1649081900000|2022-04-04 14:18:20|2139.8|2139.3|2139.68|2139.18|2139.8|2139.3|2139.68|2139.18|3
1649081910000|2022-04-04 14:18:30|2139.93|2139.43|2140.18|2139.68|2140.3|2139.8|2139.93|2139.43|7
1649081920000|2022-04-04 14:18:40|2140.3|2139.8|2140.18|2139.68|2140.43|2139.93|2140.18|2139.68|19
1649081930000|2022-04-04 14:18:50|2140.3|2139.8|2140.18|2139.68|2140.3|2139.8|2140.18|2139.68|1
1649081940000|2022-04-04 14:19:00|2140.43|2139.93|2140.43|2139.93|2140.43|2139.93|2140.3|2139.8|36
1649081950000|2022-04-04 14:19:10|2140.3|2139.8|2140.3|2139.8|2140.43|2139.93|2140.3|2139.8|8
1649081960000|2022-04-04 14:19:20|2140.18|2139.68|2139.93|2139.43|2140.43|2139.93|2139.93|2139.43|21
1649081970000|2022-04-04 14:19:30|2140.05|2139.55|2140.43|2139.93|2140.43|2139.93|2139.93|2139.43|16
1649081980000|2022-04-04 14:19:40|2140.55|2140.05|2140.55|2140.05|2140.55|2140.05|2140.55|2140.05|1
1649081990000|2022-04-04 14:19:50|2140.43|2139.93|2140.68|2140.18|2140.68|2140.18|2140.43|2139.93|3
1649082000000|2022-04-04 14:20:00|2140.93|2140.43|2140.3|2139.8|2141.18|2140.68|2140.3|2139.8|52
1649082010000|2022-04-04 14:20:10|2140.43|2139.93|2140.18|2139.68|2140.43|2139.93|2139.93|2139.43|16
1649082020000|2022-04-04 14:20:20|2140.3|2139.8|2140.18|2139.68|2140.43|2139.93|2140.18|2139.68|5
1649082030000|2022-04-04 14:20:30|2140.05|2139.55|2140.3|2139.8|2140.43|2139.93|2139.93|2139.43|14
1649082040000|2022-04-04 14:20:40|2140.18|2139.68|2140.68|2140.18|2140.93|2140.43|2140.18|2139.68|19
1649082050000|2022-04-04 14:20:50|2140.8|2140.3|2140.3|2139.8|2140.8|2140.3|2140.3|2139.8|13
1649082060000|2022-04-04 14:21:00|2140.18|2139.68|2140.05|2139.55|2140.18|2139.68|2139.93|2139.43|4
1649082070000|2022-04-04 14:21:10|2139.93|2139.43|2140.05|2139.55|2140.05|2139.55|2139.93|2139.43|5
1649082080000|2022-04-04 14:21:20|2140.18|2139.68|2140.3|2139.8|2140.43|2139.93|2140.18|2139.68|13
1649082090000|2022-04-04 14:21:30|2140.18|2139.68|2139.93|2139.43|2140.3|2139.8|2139.93|2139.43|8
1649082100000|2022-04-04 14:21:40|2139.8|2139.3|2139.93|2139.43|2139.93|2139.43|2139.68|2139.18|13
1649082110000|2022-04-04 14:21:50|2139.68|2139.18|2139.55|2139.05|2139.68|2139.18|2139.43|2138.93|21
1649082120000|2022-04-04 14:22:00|2139.68|2139.18|2139.3|2138.8|2139.68|2139.18|2139.18|2138.68|57
1649082130000|2022-04-04 14:22:10|2139.43|2138.93|2140.55|2140.05|2140.55|2140.05|2139.43|2138.93|31
1649082140000|2022-04-04 14:22:20|2140.43|2139.93|2140.43|2139.93|2140.68|2140.18|2140.43|2139.93|5
1649082150000|2022-04-04 14:22:30|2140.68|2140.18|2140.93|2140.43|2140.93|2140.43|2140.68|2140.18|6
1649082160000|2022-04-04 14:22:40|2141.18|2140.68|2141.3|2140.8|2141.68|2141.18|2140.93|2140.43|92
1649082170000|2022-04-04 14:22:50|2141.43|2140.93|2141.18|2140.68|2141.43|2140.93|2140.93|2140.43|17
1649082180000|2022-04-04 14:23:00|2141.05|2140.55|2141.43|2140.93|2141.55|2141.05|2141.05|2140.55|37
1649082190000|2022-04-04 14:23:10|2141.55|2141.05|2141.68|2141.18|2141.8|2141.3|2141.55|2141.05|4
1649082200000|2022-04-04 14:23:20|2141.43|2140.93|2141.8|2141.3|2141.8|2141.3|2141.43|2140.93|29
1649082210000|2022-04-04 14:23:30|2141.68|2141.18|2141.68|2141.18|2141.93|2141.43|2141.68|2141.18|7
1649082220000|2022-04-04 14:23:40|2141.8|2141.3|2141.8|2141.3|2141.93|2141.43|2141.8|2141.3|13
1649082230000|2022-04-04 14:23:50|2141.68|2141.18|2141.43|2140.93|2141.8|2141.3|2141.18|2140.68|9
1649082240000|2022-04-04 14:24:00|2141.18|2140.68|2140.93|2140.43|2141.43|2140.93|2140.93|2140.43|10
1649082250000|2022-04-04 14:24:10|2141.05|2140.55|2140.93|2140.43|2141.3|2140.8|2140.93|2140.43|17
1649082260000|2022-04-04 14:24:20|2141.05|2140.55|2140.93|2140.43|2141.18|2140.68|2140.93|2140.43|8
1649082270000|2022-04-04 14:24:30|2141.18|2140.68|2141.18|2140.68|2141.18|2140.68|2140.93|2140.43|27
1649082280000|2022-04-04 14:24:40|2141.3|2140.8|2141.18|2140.68|2141.3|2140.8|2141.18|2140.68|4
1649082290000|2022-04-04 14:24:50|2141.3|2140.8|2141.68|2141.18|2141.68|2141.18|2141.05|2140.55|11
1649082300000|2022-04-04 14:25:00|2141.93|2141.43|2141.18|2140.68|2141.93|2141.43|2141.18|2140.68|28
1649082310000|2022-04-04 14:25:10|2141.3|2140.8|2140.93|2140.43|2141.55|2141.05|2140.93|2140.43|15
1649082320000|2022-04-04 14:25:20|2140.8|2140.3|2141.05|2140.55|2141.05|2140.55|2140.8|2140.3|15
1649082330000|2022-04-04 14:25:30|2141.18|2140.68|2141.43|2140.93|2141.43|2140.93|2141.05|2140.55|5
1649082340000|2022-04-04 14:25:40|2141.68|2141.18|2141.05|2140.55|2141.68|2141.18|2141.05|2140.55|27
1649082350000|2022-04-04 14:25:50|2140.93|2140.43|2140.8|2140.3|2141.05|2140.55|2140.8|2140.3|30
1649082360000|2022-04-04 14:26:00|2140.93|2140.43|2140.68|2140.18|2140.93|2140.43|2140.43|2139.93|23
1649082370000|2022-04-04 14:26:10|2140.8|2140.3|2140.93|2140.43|2141.05|2140.55|2140.8|2140.3|27
1649082380000|2022-04-04 14:26:20|2141.18|2140.68|2141.43|2140.93|2141.68|2141.18|2141.05|2140.55|17
1649082390000|2022-04-04 14:26:30|2141.3|2140.8|2141.18|2140.68|2141.3|2140.8|2141.18|2140.68|21
1649082400000|2022-04-04 14:26:40|2141.05|2140.55|2140.43|2139.93|2141.18|2140.68|2140.43|2139.93|8
1649082410000|2022-04-04 14:26:50|2140.68|2140.18|2140.8|2140.3|2140.8|2140.3|2140.68|2140.18|11
1649082420000|2022-04-04 14:27:00|2140.68|2140.18|2140.68|2140.18|2141.18|2140.68|2140.68|2140.18|9
1649082430000|2022-04-04 14:27:10|2140.93|2140.43|2140.93|2140.43|2141.05|2140.55|2140.93|2140.43|11
1649082440000|2022-04-04 14:27:20|2141.05|2140.55|2140.93|2140.43|2141.05|2140.55|2140.93|2140.43|2
1649082450000|2022-04-04 14:27:30|2140.8|2140.3|2140.43|2139.93|2140.93|2140.43|2140.43|2139.93|32
1649082460000|2022-04-04 14:27:40|2140.68|2140.18|2140.8|2140.3|2140.8|2140.3|2140.43|2139.93|12
1649082470000|2022-04-04 14:27:50|2140.93|2140.43|2141.05|2140.55|2141.3|2140.8|2140.93|2140.43|13
1649082480000|2022-04-04 14:28:00|2140.93|2140.43|2140.68|2140.18|2140.93|2140.43|2140.68|2140.18|6
1649082490000|2022-04-04 14:28:10|2140.8|2140.3|2140.68|2140.18|2140.8|2140.3|2140.55|2140.05|6
1649082500000|2022-04-04 14:28:20|2140.8|2140.3|2140.68|2140.18|2140.8|2140.3|2140.43|2139.93|18
1649082510000|2022-04-04 14:28:30|2140.8|2140.3|2140.93|2140.43|2140.93|2140.43|2140.68|2140.18|10
1649082520000|2022-04-04 14:28:40|2140.8|2140.3|2140.68|2140.18|2140.8|2140.3|2140.68|2140.18|3
1649082530000|2022-04-04 14:28:50|2140.8|2140.3|2141.18|2140.68|2141.18|2140.68|2140.68|2140.18|7
1649082540000|2022-04-04 14:29:00|2141.68|2141.18|2141.68|2141.18|2141.68|2141.18|2141.68|2141.18|16
1649082550000|2022-04-04 14:29:10|2141.8|2141.3|2142.18|2141.68|2142.18|2141.68|2141.68|2141.18|38
1649082560000|2022-04-04 14:29:20|2141.93|2141.43|2141.93|2141.43|2142.18|2141.68|2141.93|2141.43|27
1649082570000|2022-04-04 14:29:30|2142.05|2141.55|2142.18|2141.68|2142.18|2141.68|2141.93|2141.43|18
1649082580000|2022-04-04 14:29:40|2142.43|2141.93|2142.43|2141.93|2142.43|2141.93|2142.43|2141.93|5
1649082590000|2022-04-04 14:29:50|2142.55|2142.05|2142.43|2141.93|2142.55|2142.05|2142.43|2141.93|14
1649082600000|2022-04-04 14:30:00|2142.18|2141.68|2141.68|2141.18|2142.43|2141.93|2141.68|2141.18|31
1649082610000|2022-04-04 14:30:10|2141.8|2141.3|2141.93|2141.43|2142.05|2141.55|2141.68|2141.18|15
1649082620000|2022-04-04 14:30:20|2142.05|2141.55|2141.8|2141.3|2142.05|2141.55|2141.68|2141.18|60
1649082630000|2022-04-04 14:30:30|2141.68|2141.18|2141.8|2141.3|2141.93|2141.43|2141.68|2141.18|8
1649082640000|2022-04-04 14:30:40|2141.68|2141.18|2141.93|2141.43|2142.18|2141.68|2141.68|2141.18|47
1649082650000|2022-04-04 14:30:50|2142.05|2141.55|2141.93|2141.43|2142.18|2141.68|2141.93|2141.43|11
1649082660000|2022-04-04 14:31:00|2141.68|2141.18|2141.68|2141.18|2141.8|2141.3|2141.43|2140.93|22
1649082670000|2022-04-04 14:31:10|2141.43|2140.93|2141.55|2141.05|2141.93|2141.43|2141.43|2140.93|30
1649082680000|2022-04-04 14:31:20|2141.68|2141.18|2141.93|2141.43|2141.93|2141.43|2141.68|2141.18|13
1649082690000|2022-04-04 14:31:30|2141.68|2141.18|2142.05|2141.55|2142.18|2141.68|2141.68|2141.18|17
1649082700000|2022-04-04 14:31:40|2142.18|2141.68|2141.8|2141.3|2142.3|2141.8|2141.8|2141.3|22
1649082710000|2022-04-04 14:31:50|2141.93|2141.43|2141.93|2141.43|2141.93|2141.43|2141.93|2141.43|0
1649082720000|2022-04-04 14:32:00|2142.05|2141.55|2142.05|2141.55|2142.18|2141.68|2141.93|2141.43|17
1649082730000|2022-04-04 14:32:10|2142.18|2141.68|2142.3|2141.8|2142.43|2141.93|2142.18|2141.68|21
1649082740000|2022-04-04 14:32:20|2142.43|2141.93|2142.68|2142.18|2142.68|2142.18|2142.43|2141.93|14
1649082750000|2022-04-04 14:32:30|2142.55|2142.05|2142.43|2141.93|2142.68|2142.18|2142.43|2141.93|8
1649082760000|2022-04-04 14:32:40|2142.55|2142.05|2142.43|2141.93|2142.68|2142.18|2142.43|2141.93|8
1649082770000|2022-04-04 14:32:50|2142.55|2142.05|2142.68|2142.18|2142.68|2142.18|2142.43|2141.93|6
1649082780000|2022-04-04 14:33:00|2142.43|2141.93|2142.43|2141.93|2142.68|2142.18|2142.43|2141.93|24
1649082790000|2022-04-04 14:33:10|2142.3|2141.8|2142.43|2141.93|2142.43|2141.93|2142.18|2141.68|10
1649082800000|2022-04-04 14:33:20|2142.3|2141.8|2142.3|2141.8|2142.3|2141.8|2142.18|2141.68|13
1649082810000|2022-04-04 14:33:30|2142.18|2141.68|2142.55|2142.05|2142.55|2142.05|2142.05|2141.55|10
1649082820000|2022-04-04 14:33:40|2142.43|2141.93|2142.43|2141.93|2142.55|2142.05|2142.43|2141.93|14
1649082830000|2022-04-04 14:33:50|2142.3|2141.8|2142.3|2141.8|2142.43|2141.93|2142.18|2141.68|4
1649082840000|2022-04-04 14:34:00|2142.18|2141.68|2141.93|2141.43|2142.18|2141.68|2141.68|2141.18|14
1649082850000|2022-04-04 14:34:10|2142.18|2141.68|2142.43|2141.93|2142.43|2141.93|2141.93|2141.43|53
1649082860000|2022-04-04 14:34:20|2142.3|2141.8|2142.68|2142.18|2142.68|2142.18|2142.3|2141.8|3
1649082870000|2022-04-04 14:34:30|2142.18|2141.68|2142.43|2141.93|2142.68|2142.18|2142.18|2141.68|18
1649082880000|2022-04-04 14:34:40|2142.05|2141.55|2142.18|2141.68|2142.18|2141.68|2141.93|2141.43|16
1649082890000|2022-04-04 14:34:50|2142.3|2141.8|2142.18|2141.68|2142.3|2141.8|2141.93|2141.43|13
1649082900000|2022-04-04 14:35:00|2142.43|2141.93|2142.18|2141.68|2142.43|2141.93|2142.18|2141.68|25
1649082910000|2022-04-04 14:35:10|2142.05|2141.55|2141.68|2141.18|2142.05|2141.55|2141.68|2141.18|8
1649082920000|2022-04-04 14:35:20|2141.8|2141.3|2141.68|2141.18|2141.8|2141.3|2141.55|2141.05|13
1649082930000|2022-04-04 14:35:30|2141.55|2141.05|2141.18|2140.68|2141.55|2141.05|2141.18|2140.68|25
1649082940000|2022-04-04 14:35:40|2141.43|2140.93|2141.43|2140.93|2141.55|2141.05|2141.3|2140.8|23
1649082950000|2022-04-04 14:35:50|2141.3|2140.8|2141.43|2140.93|2141.43|2140.93|2141.3|2140.8|2
1649082960000|2022-04-04 14:36:00|2141.18|2140.68|2141.43|2140.93|2141.43|2140.93|2141.18|2140.68|11
1649082970000|2022-04-04 14:36:10|2141.3|2140.8|2141.43|2140.93|2141.43|2140.93|2141.18|2140.68|11
1649082980000|2022-04-04 14:36:20|2141.3|2140.8|2140.93|2140.43|2141.43|2140.93|2140.93|2140.43|11
1649082990000|2022-04-04 14:36:30|2141.05|2140.55|2141.43|2140.93|2141.43|2140.93|2141.05|2140.55|6
1649083000000|2022-04-04 14:36:40|||||||||1
1649083010000|2022-04-04 14:36:50|2141.55|2141.05|2141.68|2141.18|2142.05|2141.55|2141.43|2140.93|94
1649083020000|2022-04-04 14:37:00|2141.93|2141.43|2141.93|2141.43|2141.93|2141.43|2141.68|2141.18|35
1649083030000|2022-04-04 14:37:10|2141.68|2141.18|2141.93|2141.43|2141.93|2141.43|2141.55|2141.05|20
1649083040000|2022-04-04 14:37:20|2141.8|2141.3|2141.68|2141.18|2141.93|2141.43|2141.68|2141.18|6
1649083050000|2022-04-04 14:37:30|2141.93|2141.43|2141.93|2141.43|2141.93|2141.43|2141.93|2141.43|15
1649083060000|2022-04-04 14:37:40|2141.68|2141.18|2141.68|2141.18|2141.8|2141.3|2141.68|2141.18|22
1649083070000|2022-04-04 14:37:50|2141.93|2141.43|2142.18|2141.68|2142.18|2141.68|2141.8|2141.3|24
1649083080000|2022-04-04 14:38:00|2142.05|2141.55|2142.05|2141.55|2142.18|2141.68|2141.93|2141.43|57
1649083090000|2022-04-04 14:38:10|2142.18|2141.68|2142.18|2141.68|2142.18|2141.68|2141.93|2141.43|21
1649083100000|2022-04-04 14:38:20|||||||||14
1649083110000|2022-04-04 14:38:30|2142.43|2141.93|2142.3|2141.8|2142.43|2141.93|2142.3|2141.8|25
1649083120000|2022-04-04 14:38:40|2142.18|2141.68|2142.43|2141.93|2142.43|2141.93|2142.18|2141.68|4
1649083130000|2022-04-04 14:38:50|2142.55|2142.05|2142.43|2141.93|2142.93|2142.43|2142.43|2141.93|36
1649083140000|2022-04-04 14:39:00|2142.55|2142.05|2142.68|2142.18|2142.68|2142.18|2142.55|2142.05|16
1649083150000|2022-04-04 14:39:10|2142.55|2142.05|2142.18|2141.68|2142.55|2142.05|2142.18|2141.68|47
1649083160000|2022-04-04 14:39:20|2141.8|2141.3|2141.93|2141.43|2141.93|2141.43|2141.68|2141.18|28
1649083170000|2022-04-04 14:39:30|2142.05|2141.55|2142.18|2141.68|2142.18|2141.68|2142.05|2141.55|7
1649083180000|2022-04-04 14:39:40|2142.05|2141.55|2142.18|2141.68|2142.18|2141.68|2142.05|2141.55|18
1649083190000|2022-04-04 14:39:50|2142.3|2141.8|2142.43|2141.93|2142.43|2141.93|2142.18|2141.68|5
1649083200000|2022-04-04 14:40:00|2142.18|2141.68|2141.93|2141.43|2142.3|2141.8|2141.93|2141.43|20
1649083210000|2022-04-04 14:40:10|2141.68|2141.18|2141.93|2141.43|2141.93|2141.43|2141.68|2141.18|25
1649083220000|2022-04-04 14:40:20|2142.05|2141.55|2141.68|2141.18|2142.18|2141.68|2141.68|2141.18|24
1649083230000|2022-04-04 14:40:30|2141.55|2141.05|2141.68|2141.18|2141.68|2141.18|2141.43|2140.93|29
1649083240000|2022-04-04 14:40:40|2141.55|2141.05|2141.43|2140.93|2141.68|2141.18|2141.43|2140.93|20
1649083250000|2022-04-04 14:40:50|2141.3|2140.8|2141.68|2141.18|2141.68|2141.18|2141.3|2140.8|11
1649083260000|2022-04-04 14:41:00|2141.55|2141.05|2140.93|2140.43|2141.68|2141.18|2140.8|2140.3|45
1649083270000|2022-04-04 14:41:10|2140.8|2140.3|2140.8|2140.3|2140.8|2140.3|2140.43|2139.93|14
1649083280000|2022-04-04 14:41:20|2140.68|2140.18|2141.05|2140.55|2141.18|2140.68|2140.68|2140.18|39
1649083290000|2022-04-04 14:41:30|2140.93|2140.43|2140.93|2140.43|2141.05|2140.55|2140.93|2140.43|1
1649083300000|2022-04-04 14:41:40|2140.8|2140.3|2139.93|2139.43|2140.8|2140.3|2139.93|2139.43|32
1649083310000|2022-04-04 14:41:50|2140.18|2139.68|2139.93|2139.43|2140.18|2139.68|2139.93|2139.43|23
1649083320000|2022-04-04 14:42:00|2140.18|2139.68|2140.3|2139.8|2140.43|2139.93|2139.93|2139.43|22
1649083330000|2022-04-04 14:42:10|2140.43|2139.93|2140.18|2139.68|2140.43|2139.93|2140.18|2139.68|10
1649083340000|2022-04-04 14:42:20|2140.05|2139.55|2140.3|2139.8|2140.3|2139.8|2140.05|2139.55|10
1649083350000|2022-04-04 14:42:30|2140.18|2139.68|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|2
1649083360000|2022-04-04 14:42:40|2140.3|2139.8|2140.68|2140.18|2140.68|2140.18|2140.18|2139.68|27
1649083370000|2022-04-04 14:42:50|2140.8|2140.3|2140.68|2140.18|2140.8|2140.3|2140.68|2140.18|10
1649083380000|2022-04-04 14:43:00|2140.8|2140.3|2140.18|2139.68|2140.8|2140.3|2139.93|2139.43|91
1649083390000|2022-04-04 14:43:10|2139.93|2139.43|2140.05|2139.55|2140.18|2139.68|2139.68|2139.18|18
1649083400000|2022-04-04 14:43:20|2140.18|2139.68|2140.18|2139.68|2140.18|2139.68|2139.93|2139.43|1
1649083410000|2022-04-04 14:43:30|2140.05|2139.55|2139.68|2139.18|2140.05|2139.55|2139.43|2138.93|10
1649083420000|2022-04-04 14:43:40|2139.8|2139.3|2139.68|2139.18|2139.8|2139.3|2139.55|2139.05|7
1649083430000|2022-04-04 14:43:50|2139.55|2139.05|2139.8|2139.3|2139.93|2139.43|2139.43|2138.93|8
1649083440000|2022-04-04 14:44:00|2139.68|2139.18|2139.43|2138.93|2139.8|2139.3|2139.43|2138.93|9
1649083450000|2022-04-04 14:44:10|2139.3|2138.8|2139.43|2138.93|2139.43|2138.93|2139.18|2138.68|18
1649083460000|2022-04-04 14:44:20|2139.68|2139.18|2139.43|2138.93|2139.8|2139.3|2139.43|2138.93|21
1649083470000|2022-04-04 14:44:30|2139.68|2139.18|2139.43|2138.93|2139.68|2139.18|2139.43|2138.93|37
1649083480000|2022-04-04 14:44:40|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|14
1649083490000|2022-04-04 14:44:50|2139.43|2138.93|2139.43|2138.93|2139.68|2139.18|2139.3|2138.8|38
1649083500000|2022-04-04 14:45:00|2139.55|2139.05|2139.43|2138.93|2139.55|2139.05|2139.43|2138.93|12
1649083510000|2022-04-04 14:45:10|2139.55|2139.05|2139.43|2138.93|2139.68|2139.18|2139.43|2138.93|3
1649083520000|2022-04-04 14:45:20|2139.55|2139.05|2139.55|2139.05|2139.68|2139.18|2139.43|2138.93|11
1649083530000|2022-04-04 14:45:30|2139.43|2138.93|2139.68|2139.18|2139.68|2139.18|2139.43|2138.93|1
1649083540000|2022-04-04 14:45:40|2139.93|2139.43|2139.68|2139.18|2139.93|2139.43|2139.68|2139.18|49
1649083550000|2022-04-04 14:45:50|2139.8|2139.3|2139.43|2138.93|2139.93|2139.43|2139.18|2138.68|24
1649083560000|2022-04-04 14:46:00|2139.3|2138.8|2139.18|2138.68|2139.3|2138.8|2139.18|2138.68|13
1649083570000|2022-04-04 14:46:10|||||||||4
1649083580000|2022-04-04 14:46:20|2139.05|2138.55|2139.18|2138.68|2139.18|2138.68|2138.93|2138.43|39
1649083590000|2022-04-04 14:46:30|||||||||6
1649083600000|2022-04-04 14:46:40|2139.3|2138.8|2139.43|2138.93|2139.43|2138.93|2139.18|2138.68|1
1649083610000|2022-04-04 14:46:50|2139.18|2138.68|2139.18|2138.68|2139.3|2138.8|2139.18|2138.68|21
1649083620000|2022-04-04 14:47:00|2139.3|2138.8|2138.93|2138.43|2139.3|2138.8|2138.68|2138.18|29
1649083630000|2022-04-04 14:47:10|2138.68|2138.18|2138.43|2137.93|2138.93|2138.43|2138.18|2137.68|25
1649083640000|2022-04-04 14:47:20|||||||||4
1649083650000|2022-04-04 14:47:30|2138.55|2138.05|2138.93|2138.43|2138.93|2138.43|2138.43|2137.93|13
1649083660000|2022-04-04 14:47:40|2139.18|2138.68|2139.68|2139.18|2139.68|2139.18|2139.18|2138.68|13
1649083670000|2022-04-04 14:47:50|||||||||13
1649083680000|2022-04-04 14:48:00|2139.93|2139.43|2139.93|2139.43|2139.93|2139.43|2139.68|2139.18|17
1649083690000|2022-04-04 14:48:10|2140.18|2139.68|2140.05|2139.55|2140.18|2139.68|2139.93|2139.43|10
1649083700000|2022-04-04 14:48:20|2139.93|2139.43|2140.68|2140.18|2140.68|2140.18|2139.93|2139.43|53
1649083710000|2022-04-04 14:48:30|2140.43|2139.93|2140.68|2140.18|2140.68|2140.18|2140.43|2139.93|17
1649083720000|2022-04-04 14:48:40|2140.43|2139.93|2140.55|2140.05|2140.68|2140.18|2140.43|2139.93|9
1649083730000|2022-04-04 14:48:50|2140.43|2139.93|2140.68|2140.18|2140.93|2140.43|2140.43|2139.93|15
1649083740000|2022-04-04 14:49:00|2140.8|2140.3|2140.43|2139.93|2140.8|2140.3|2140.43|2139.93|20
1649083750000|2022-04-04 14:49:10|2140.18|2139.68|2140.18|2139.68|2140.43|2139.93|2140.18|2139.68|12
1649083760000|2022-04-04 14:49:20|2140.43|2139.93|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|20
1649083770000|2022-04-04 14:49:30|2140.18|2139.68|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|8
1649083780000|2022-04-04 14:49:40|2140.3|2139.8|2139.93|2139.43|2140.43|2139.93|2139.68|2139.18|29
1649083790000|2022-04-04 14:49:50|||||||||20
1649083800000|2022-04-04 14:50:00|2140.18|2139.68|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|27
1649083810000|2022-04-04 14:50:10|2140.3|2139.8|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|15
1649083820000|2022-04-04 14:50:20|2140.3|2139.8|2139.93|2139.43|2140.3|2139.8|2139.93|2139.43|35
1649083830000|2022-04-04 14:50:30|2140.18|2139.68|2140.18|2139.68|2140.3|2139.8|2140.18|2139.68|26
1649083840000|2022-04-04 14:50:40|2140.3|2139.8|2139.93|2139.43|2140.43|2139.93|2139.93|2139.43|17
1649083850000|2022-04-04 14:50:50|2140.05|2139.55|2139.68|2139.18|2140.05|2139.55|2139.68|2139.18|12
1649083860000|2022-04-04 14:51:00|2139.43|2138.93|2139.43|2138.93|2139.43|2138.93|2139.43|2138.93|17
1649083870000|2022-04-04 14:51:10|||||||||11
1649083880000|2022-04-04 14:51:20|2139.3|2138.8|2139.43|2138.93|2139.43|2138.93|2139.3|2138.8|4
1649083890000|2022-04-04 14:51:30|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|2139.43|2138.93|16
1649083900000|2022-04-04 14:51:40|2139.93|2139.43|2139.93|2139.43|2139.93|2139.43|2139.93|2139.43|19
1649083910000|2022-04-04 14:51:50|2140.05|2139.55|2140.18|2139.68|2140.3|2139.8|2140.05|2139.55|13
1649083920000|2022-04-04 14:52:00|2140.3|2139.8|2140.3|2139.8|2140.3|2139.8|2140.18|2139.68|6
1649083930000|2022-04-04 14:52:10|2140.18|2139.68|2139.93|2139.43|2140.18|2139.68|2139.93|2139.43|31
1649083940000|2022-04-04 14:52:20|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|29
1649083950000|2022-04-04 14:52:30|||||||||15
1649083960000|2022-04-04 14:52:40|2139.8|2139.3|2139.93|2139.43|2139.93|2139.43|2139.8|2139.3|3
1649083980000|2022-04-04 14:53:00|2139.8|2139.3|2139.43|2138.93|2139.93|2139.43|2139.3|2138.8|24
1649083990000|2022-04-04 14:53:10|2139.55|2139.05|2139.55|2139.05|2139.68|2139.18|2139.55|2139.05|10
1649084000000|2022-04-04 14:53:20|2139.68|2139.18|2139.93|2139.43|2140.05|2139.55|2139.68|2139.18|3
1649084010000|2022-04-04 14:53:30|2140.05|2139.55|2140.18|2139.68|2140.18|2139.68|2140.05|2139.55|2
1649084030000|2022-04-04 14:53:50|2139.93|2139.43|2139.93|2139.43|2139.93|2139.43|2139.93|2139.43|21
1649084040000|2022-04-04 14:54:00|2139.8|2139.3|2139.55|2139.05|2139.8|2139.3|2139.43|2138.93|43
1649084050000|2022-04-04 14:54:10|2139.43|2138.93|2139.68|2139.18|2139.68|2139.18|2139.43|2138.93|9
1649084060000|2022-04-04 14:54:20|2139.93|2139.43|2139.93|2139.43|2139.93|2139.43|2139.93|2139.43|10
1649084070000|2022-04-04 14:54:30|2139.68|2139.18|2139.43|2138.93|2139.68|2139.18|2139.43|2138.93|42
1649084080000|2022-04-04 14:54:40|2139.55|2139.05|2139.18|2138.68|2139.55|2139.05|2139.18|2138.68|12
1649084090000|2022-04-04 14:54:50|2139.3|2138.8|2138.43|2137.93|2139.3|2138.8|2138.43|2137.93|20
1649084100000|2022-04-04 14:55:00|2138.68|2138.18|2138.93|2138.43|2139.05|2138.55|2138.55|2138.05|25
1649084110000|2022-04-04 14:55:10|2138.8|2138.3|2138.93|2138.43|2138.93|2138.43|2138.68|2138.18|6
1649084120000|2022-04-04 14:55:20|2139.05|2138.55|2139.43|2138.93|2139.43|2138.93|2139.05|2138.55|11
1649084130000|2022-04-04 14:55:30|2139.3|2138.8|2139.18|2138.68|2139.3|2138.8|2139.18|2138.68|24
1649084140000|2022-04-04 14:55:40|2139.43|2138.93|2139.3|2138.8|2139.43|2138.93|2139.18|2138.68|14
1649084150000|2022-04-04 14:55:50|2139.43|2138.93|2139.43|2138.93|2139.68|2139.18|2139.43|2138.93|18
1649084160000|2022-04-04 14:56:00|2139.68|2139.18|2139.43|2138.93|2139.68|2139.18|2139.18|2138.68|45
1649084170000|2022-04-04 14:56:10|2139.3|2138.8|2139.18|2138.68|2139.43|2138.93|2139.18|2138.68|11
1649084180000|2022-04-04 14:56:20|2139.05|2138.55|2139.05|2138.55|2139.05|2138.55|2138.93|2138.43|2
1649084190000|2022-04-04 14:56:30|2138.93|2138.43|2139.05|2138.55|2139.05|2138.55|2138.93|2138.43|11
1649084200000|2022-04-04 14:56:40|2138.93|2138.43|2138.93|2138.43|2138.93|2138.43|2138.8|2138.3|26
1649084210000|2022-04-04 14:56:50|2139.18|2138.68|2139.18|2138.68|2139.18|2138.68|2139.18|2138.68|380
1649084220000|2022-04-04 14:57:00|2139.05|2138.55|2139.18|2138.68|2139.18|2138.68|2139.05|2138.55|2
1649084230000|2022-04-04 14:57:10|2139.05|2138.55|2139.05|2138.55|2139.18|2138.68|2138.93|2138.43|16
1649084240000|2022-04-04 14:57:20|2138.93|2138.43|2139.18|2138.68|2139.18|2138.68|2138.8|2138.3|23
1649084250000|2022-04-04 14:57:30|2139.05|2138.55|2139.05|2138.55|2139.18|2138.68|2138.93|2138.43|16
1649084260000|2022-04-04 14:57:40|2138.93|2138.43|2139.05|2138.55|2139.18|2138.68|2138.93|2138.43|729
1649084270000|2022-04-04 14:57:50|2138.93|2138.43|2138.93|2138.43|2138.93|2138.43|2138.8|2138.3|9
1649084280000|2022-04-04 14:58:00|2138.68|2138.18|2138.93|2138.43|2138.93|2138.43|2138.68|2138.18|51
1649084290000|2022-04-04 14:58:10|2139.18|2138.68|2139.18|2138.68|2139.18|2138.68|2139.18|2138.68|13
1649084300000|2022-04-04 14:58:20|2139.05|2138.55|2138.93|2138.43|2139.05|2138.55|2138.93|2138.43|24
1649084310000|2022-04-04 14:58:30|2139.05|2138.55|2138.93|2138.43|2139.05|2138.55|2138.93|2138.43|1
1649084320000|2022-04-04 14:58:40|2139.05|2138.55|2139.05|2138.55|2139.05|2138.55|2139.05|2138.55|13
1649084330000|2022-04-04 14:58:50|2138.93|2138.43|2138.93|2138.43|2138.93|2138.43|2138.68|2138.18|25
1649084340000|2022-04-04 14:59:00|2138.8|2138.3|2138.93|2138.43|2138.93|2138.43|2138.8|2138.3|8
1649084350000|2022-04-04 14:59:10|||||||||1
1649084370000|2022-04-04 14:59:30|||||||||7
1649084380000|2022-04-04 14:59:40|2138.68|2138.18|2138.93|2138.43|2139.18|2138.68|2138.68|2138.18|64
1649084390000|2022-04-04 14:59:50|2138.68|2138.18|2138.68|2138.18|2138.68|2138.18|2138.68|2138.18|6
1649084400000|2022-04-04 15:00:00|2138.43|2137.93|2138.68|2138.18|2138.68|2138.18|2138.43|2137.93|77
1649084410000|2022-04-04 15:00:10|||||||||7
1649084420000|2022-04-04 15:00:20|2138.8|2138.3|2138.8|2138.3|2138.93|2138.43|2138.68|2138.18|38
1649084430000|2022-04-04 15:00:30|2138.93|2138.43|2138.68|2138.18|2138.93|2138.43|2138.68|2138.18|2
1649084440000|2022-04-04 15:00:40|2138.8|2138.3|2138.93|2138.43|2138.93|2138.43|2138.8|2138.3|57
1649084450000|2022-04-04 15:00:50|2138.8|2138.3|2138.93|2138.43|2138.93|2138.43|2138.8|2138.3|40
1649084460000|2022-04-04 15:01:00|2138.8|2138.3|2138.8|2138.3|2138.93|2138.43|2138.8|2138.3|26
1649084470000|2022-04-04 15:01:10|2138.93|2138.43|2138.93|2138.43|2139.05|2138.55|2138.68|2138.18|43
1649084480000|2022-04-04 15:01:20|2138.68|2138.18|2138.93|2138.43|2139.18|2138.68|2138.68|2138.18|102
1649084490000|2022-04-04 15:01:30|2139.05|2138.55|2138.93|2138.43|2139.05|2138.55|2138.93|2138.43|5
1649084500000|2022-04-04 15:01:40|2139.18|2138.68|2139.18|2138.68|2139.18|2138.68|2139.05|2138.55|82
1649084510000|2022-04-04 15:01:50|2139.3|2138.8|2138.93|2138.43|2139.3|2138.8|2138.93|2138.43|92
1649084520000|2022-04-04 15:02:00|2139.18|2138.68|2138.93|2138.43|2139.18|2138.68|2138.93|2138.43|22
1649084530000|2022-04-04 15:02:10|2138.8|2138.3|2138.68|2138.18|2138.8|2138.3|2138.68|2138.18|13
1649084540000|2022-04-04 15:02:20|2138.43|2137.93|2138.93|2138.43|2138.93|2138.43|2138.43|2137.93|81
1649084550000|2022-04-04 15:02:30|2138.68|2138.18|2138.68|2138.18|2138.68|2138.18|2138.68|2138.18|8
1649084560000|2022-04-04 15:02:40|2138.93|2138.43|2138.93|2138.43|2138.93|2138.43|2138.93|2138.43|12
1649084570000|2022-04-04 15:02:50|2138.8|2138.3|2138.68|2138.18|2138.8|2138.3|2138.68|2138.18|24
1649084580000|2022-04-04 15:03:00|2138.93|2138.43|2139.05|2138.55|2139.18|2138.68|2138.93|2138.43|34
1649084590000|2022-04-04 15:03:10|2138.93|2138.43|2138.93|2138.43|2139.05|2138.55|2138.93|2138.43|35
1649084600000|2022-04-04 15:03:20|2138.8|2138.3|2138.93|2138.43|2138.93|2138.43|2138.68|2138.18|17
1649084610000|2022-04-04 15:03:30|2139.18|2138.68|2139.18|2138.68|2139.18|2138.68|2139.18|2138.68|12
1649084620000|2022-04-04 15:03:40|2139.05|2138.55|2138.93|2138.43|2139.05|2138.55|2138.93|2138.43|36
1649084630000|2022-04-04 15:03:50|2139.05|2138.55|2139.18|2138.68|2139.18|2138.68|2139.05|2138.55|18
1649084640000|2022-04-04 15:04:00|2139.3|2138.8|2138.93|2138.43|2139.3|2138.8|2138.93|2138.43|35
1649084650000|2022-04-04 15:04:10|2139.18|2138.68|2138.93|2138.43|2139.18|2138.68|2138.93|2138.43|42
1649084670000|2022-04-04 15:04:30|2139.05|2138.55|2139.18|2138.68|2139.18|2138.68|2139.05|2138.55|29
1649084680000|2022-04-04 15:04:40|||||||||30
1649084690000|2022-04-04 15:04:50|2139.3|2138.8|2139.3|2138.8|2139.3|2138.8|2139.18|2138.68|7
1649084700000|2022-04-04 15:05:00|2139.43|2138.93|2139.68|2139.18|2139.68|2139.18|2139.43|2138.93|30
1649084710000|2022-04-04 15:05:10|2139.8|2139.3|2139.68|2139.18|2139.93|2139.43|2139.68|2139.18|24
1649084730000|2022-04-04 15:05:30|||||||||10
1649084740000|2022-04-04 15:05:40|2139.93|2139.43|2139.93|2139.43|2140.05|2139.55|2139.93|2139.43|23
1649084750000|2022-04-04 15:05:50|2139.8|2139.3|2139.93|2139.43|2139.93|2139.43|2139.8|2139.3|24
1649084760000|2022-04-04 15:06:00|2139.68|2139.18|2140.18|2139.68|2140.18|2139.68|2139.68|2139.18|16
1649084770000|2022-04-04 15:06:10|2139.93|2139.43|2139.68|2139.18|2140.18|2139.68|2139.68|2139.18|40
1649084780000|2022-04-04 15:06:20|2139.8|2139.3|2139.93|2139.43|2139.93|2139.43|2139.8|2139.3|55
1649084790000|2022-04-04 15:06:30|2140.18|2139.68|2139.93|2139.43|2140.18|2139.68|2139.93|2139.43|12
1649084800000|2022-04-04 15:06:40|2140.18|2139.68|2140.43|2139.93|2140.43|2139.93|2140.18|2139.68|26
1649084810000|2022-04-04 15:06:50|2140.55|2140.05|2140.43|2139.93|2140.68|2140.18|2140.43|2139.93|10
1649084820000|2022-04-04 15:07:00|2140.68|2140.18|2140.68|2140.18|2140.93|2140.43|2140.68|2140.18|56
1649084830000|2022-04-04 15:07:10|2140.55|2140.05|2140.3|2139.8|2140.55|2140.05|2140.3|2139.8|30
1649084840000|2022-04-04 15:07:20|2140.43|2139.93|2140.43|2139.93|2140.43|2139.93|2140.3|2139.8|2
1649084850000|2022-04-04 15:07:30|2140.55|2140.05|2140.43|2139.93|2140.68|2140.18|2140.43|2139.93|20
1649084860000|2022-04-04 15:07:40|2140.3|2139.8|2140.05|2139.55|2140.43|2139.93|2140.05|2139.55|61
1649084870000|2022-04-04 15:07:50|2140.18|2139.68|2140.18|2139.68|2140.18|2139.68|2140.05|2139.55|27
1649084880000|2022-04-04 15:08:00|2140.05|2139.55|2139.93|2139.43|2140.18|2139.68|2139.93|2139.43|10
1649084890000|2022-04-04 15:08:10|2139.68|2139.18|2139.43|2138.93|2139.93|2139.43|2139.43|2138.93|32
1649084900000|2022-04-04 15:08:20|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|49
1649084910000|2022-04-04 15:08:30|||||||||4
1649084940000|2022-04-04 15:09:00|2139.43|2138.93|2139.18|2138.68|2139.43|2138.93|2139.18|2138.68|60
1649084950000|2022-04-04 15:09:10|2139.43|2138.93|2139.43|2138.93|2139.43|2138.93|2139.18|2138.68|15
1649084960000|2022-04-04 15:09:20|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|30
1649084970000|2022-04-04 15:09:30|2139.8|2139.3|2139.8|2139.3|2139.93|2139.43|2139.68|2139.18|28
1649084980000|2022-04-04 15:09:40|2139.68|2139.18|2139.93|2139.43|2139.93|2139.43|2139.68|2139.18|1
1649085000000|2022-04-04 15:10:00|2139.68|2139.18|2138.93|2138.43|2139.93|2139.43|2138.93|2138.43|101
1649085010000|2022-04-04 15:10:10|2138.8|2138.3|2138.68|2138.18|2138.93|2138.43|2138.68|2138.18|46
1649085020000|2022-04-04 15:10:20|2138.8|2138.3|2139.18|2138.68|2139.18|2138.68|2138.8|2138.3|48
1649085030000|2022-04-04 15:10:30|2138.93|2138.43|2138.93|2138.43|2138.93|2138.43|2138.93|2138.43|19
1649085040000|2022-04-04 15:10:40|2138.68|2138.18|2138.68|2138.18|2138.93|2138.43|2138.43|2137.93|105
1649085050000|2022-04-04 15:10:50|2138.55|2138.05|2138.43|2137.93|2138.55|2138.05|2138.43|2137.93|28
1649085060000|2022-04-04 15:11:00|2138.3|2137.8|2138.43|2137.93|2138.43|2137.93|2138.3|2137.8|11
1649085070000|2022-04-04 15:11:10|2138.3|2137.8|2138.43|2137.93|2138.43|2137.93|2138.3|2137.8|14
1649085080000|2022-04-04 15:11:20|2138.68|2138.18|2138.68|2138.18|2138.68|2138.18|2138.68|2138.18|40
1649085090000|2022-04-04 15:11:30|||||||||12
1649085100000|2022-04-04 15:11:40|||||||||5
1649085110000|2022-04-04 15:11:50|2139.05|2138.55|2139.18|2138.68|2139.18|2138.68|2139.05|2138.55|42
1649085120000|2022-04-04 15:12:00|2138.93|2138.43|2138.55|2138.05|2138.93|2138.43|2138.55|2138.05|32
1649085130000|2022-04-04 15:12:10|2138.43|2137.93|2138.68|2138.18|2138.68|2138.18|2138.43|2137.93|43
1649085140000|2022-04-04 15:12:20|2138.93|2138.43|2138.93|2138.43|2139.05|2138.55|2138.93|2138.43|21
1649085150000|2022-04-04 15:12:30|2138.8|2138.3|2138.68|2138.18|2138.8|2138.3|2138.68|2138.18|10
1649085170000|2022-04-04 15:12:50|2138.93|2138.43|2138.68|2138.18|2138.93|2138.43|2138.68|2138.18|28
1649085180000|2022-04-04 15:13:00|2138.8|2138.3|2138.68|2138.18|2138.93|2138.43|2138.43|2137.93|37
1649085190000|2022-04-04 15:13:10|2138.43|2137.93|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|19
1649085200000|2022-04-04 15:13:20|2138.05|2137.55|2138.18|2137.68|2138.18|2137.68|2138.05|2137.55|13
1649085210000|2022-04-04 15:13:30|2138.3|2137.8|2138.43|2137.93|2138.43|2137.93|2138.3|2137.8|20
1649085220000|2022-04-04 15:13:40|||||||||1
1649085230000|2022-04-04 15:13:50|2138.55|2138.05|2138.68|2138.18|2138.68|2138.18|2138.55|2138.05|9
1649085240000|2022-04-04 15:14:00|2138.43|2137.93|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|45
1649085250000|2022-04-04 15:14:10|2138.68|2138.18|2138.68|2138.18|2138.68|2138.18|2138.43|2137.93|20
1649085260000|2022-04-04 15:14:20|||||||||11
1649085270000|2022-04-04 15:14:30|2138.43|2137.93|2138.43|2137.93|2138.43|2137.93|2138.43|2137.93|21
1649085280000|2022-04-04 15:14:40|||||||||1
1649085290000|2022-04-04 15:14:50|2138.55|2138.05|2138.93|2138.43|2138.93|2138.43|2138.55|2138.05|32
1649085300000|2022-04-04 15:15:00|2138.8|2138.3|2138.93|2138.43|2139.05|2138.55|2138.8|2138.3|32
1649085310000|2022-04-04 15:15:10|2138.8|2138.3|2139.18|2138.68|2139.18|2138.68|2138.8|2138.3|26
1649085320000|2022-04-04 15:15:20|2139.05|2138.55|2138.68|2138.18|2139.05|2138.55|2138.68|2138.18|37
1649085330000|2022-04-04 15:15:30|2138.43|2137.93|2138.68|2138.18|2138.68|2138.18|2138.43|2137.93|24
1649085340000|2022-04-04 15:15:40|2138.8|2138.3|2138.93|2138.43|2139.18|2138.68|2138.8|2138.3|71
1649085350000|2022-04-04 15:15:50|2138.8|2138.3|2138.93|2138.43|2138.93|2138.43|2138.68|2138.18|19
1649085360000|2022-04-04 15:16:00|2138.68|2138.18|2138.68|2138.18|2138.93|2138.43|2138.68|2138.18|32
1649085370000|2022-04-04 15:16:10|2138.43|2137.93|2138.68|2138.18|2138.68|2138.18|2138.43|2137.93|11
1649085380000|2022-04-04 15:16:20|2138.43|2137.93|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|20
1649085390000|2022-04-04 15:16:30|2138.05|2137.55|2138.18|2137.68|2138.18|2137.68|2137.93|2137.43|76
1649085400000|2022-04-04 15:16:40|||||||||2
1649085410000|2022-04-04 15:16:50|2138.43|2137.93|2138.3|2137.8|2138.43|2137.93|2138.18|2137.68|136
1649085420000|2022-04-04 15:17:00|2138.18|2137.68|2138.93|2138.43|2138.93|2138.43|2138.18|2137.68|48
1649085430000|2022-04-04 15:17:10|2138.68|2138.18|2138.68|2138.18|2138.68|2138.18|2138.68|2138.18|19
1649085440000|2022-04-04 15:17:20|2138.43|2137.93|2138.18|2137.68|2138.43|2137.93|2137.93|2137.43|72
1649085450000|2022-04-04 15:17:30|2138.3|2137.8|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|41
1649085460000|2022-04-04 15:17:40|2138.3|2137.8|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|29
1649085470000|2022-04-04 15:17:50|2138.05|2137.55|2138.18|2137.68|2138.18|2137.68|2137.93|2137.43|23
1649085480000|2022-04-04 15:18:00|2138.3|2137.8|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|21
1649085490000|2022-04-04 15:18:10|2138.43|2137.93|2138.43|2137.93|2138.43|2137.93|2138.43|2137.93|36
1649085500000|2022-04-04 15:18:20|2138.18|2137.68|2138.43|2137.93|2138.43|2137.93|2138.18|2137.68|62
1649085510000|2022-04-04 15:18:30|2138.3|2137.8|2138.55|2138.05|2138.55|2138.05|2138.3|2137.8|28
1649085520000|2022-04-04 15:18:40|2138.68|2138.18|2138.18|2137.68|2138.68|2138.18|2138.18|2137.68|34
1649085530000|2022-04-04 15:18:50|2138.05|2137.55|2138.43|2137.93|2138.43|2137.93|2138.05|2137.55|43
1649085540000|2022-04-04 15:19:00|2138.3|2137.8|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|61
1649085550000|2022-04-04 15:19:10|2138.43|2137.93|2138.18|2137.68|2138.43|2137.93|2138.18|2137.68|15
1649085560000|2022-04-04 15:19:20|2138.3|2137.8|2138.43|2137.93|2138.43|2137.93|2138.3|2137.8|12
1649085570000|2022-04-04 15:19:30|2138.18|2137.68|2138.05|2137.55|2138.3|2137.8|2137.93|2137.43|60
1649085580000|2022-04-04 15:19:40|2137.93|2137.43|2137.93|2137.43|2137.93|2137.43|2137.68|2137.18|96
1649085590000|2022-04-04 15:19:50|2138.18|2137.68|2138.18|2137.68|2138.18|2137.68|2138.18|2137.68|37
1649085600000|2022-04-04 15:20:00|2137.93|2137.43|2137.68|2137.18|2137.93|2137.43|2137.68|2137.18|112
1649085610000|2022-04-04 15:20:10|2137.8|2137.3|2137.8|2137.3|2137.93|2137.43|2137.8|2137.3|56
1649085620000|2022-04-04 15:20:20|2137.93|2137.43|2137.93|2137.43|2138.05|2137.55|2137.8|2137.3|50
1649085630000|2022-04-04 15:20:30|2138.18|2137.68|2138.18|2137.68|2138.18|2137.68|2138.18|2137.68|41
1649085640000|2022-04-04 15:20:40|2137.93|2137.43|2138.18|2137.68|2138.18|2137.68|2137.93|2137.43|38
1649085650000|2022-04-04 15:20:50|2138.05|2137.55|2138.18|2137.68|2138.3|2137.8|2138.05|2137.55|21
1649085660000|2022-04-04 15:21:00|2137.93|2137.43|2137.93|2137.43|2137.93|2137.43|2137.93|2137.43|34
1649085670000|2022-04-04 15:21:10|2138.05|2137.55|2137.93|2137.43|2138.18|2137.68|2137.93|2137.43|41
1649085680000|2022-04-04 15:21:20|2138.18|2137.68|2137.93|2137.43|2138.18|2137.68|2137.93|2137.43|24
1649085690000|2022-04-04 15:21:30|2137.68|2137.18|2137.68|2137.18|2137.68|2137.18|2137.68|2137.18|92
1649085700000|2022-04-04 15:21:40|||||||||7
1649085710000|2022-04-04 15:21:50|2137.43|2136.93|2137.68|2137.18|2137.68|2137.18|2137.43|2136.93|97
1649085720000|2022-04-04 15:22:00|2137.8|2137.3|2137.93|2137.43|2137.93|2137.43|2137.68|2137.18|101
1649085730000|2022-04-04 15:22:10|2137.8|2137.3|2137.43|2136.93|2137.93|2137.43|2137.43|2136.93|46
1649085740000|2022-04-04 15:22:20|2137.68|2137.18|2137.68|2137.18|2137.68|2137.18|2137.68|2137.18|24
1649085750000|2022-04-04 15:22:30|2137.43|2136.93|2137.3|2136.8|2137.43|2136.93|2137.3|2136.8|47
1649085760000|2022-04-04 15:22:40|2137.18|2136.68|2137.68|2137.18|2137.68|2137.18|2137.18|2136.68|69
1649085770000|2022-04-04 15:22:50|2137.93|2137.43|2137.68|2137.18|2137.93|2137.43|2137.55|2137.05|95
1649085780000|2022-04-04 15:23:00|2137.55|2137.05|2137.43|2136.93|2137.68|2137.18|2137.43|2136.93|82
1649085790000|2022-04-04 15:23:10|2137.18|2136.68|2137.18|2136.68|2137.18|2136.68|2136.68|2136.18|180
1649085800000|2022-04-04 15:23:20|2137.05|2136.55|2136.93|2136.43|2137.05|2136.55|2136.93|2136.43|115
1649085810000|2022-04-04 15:23:30|2137.18|2136.68|2137.68|2137.18|2137.68|2137.18|2137.18|2136.68|120
1649085820000|2022-04-04 15:23:40|||||||||174
1649085830000|2022-04-04 15:23:50|2137.55|2137.05|2137.68|2137.18|2137.68|2137.18|2137.55|2137.05|107
1649085840000|2022-04-04 15:24:00|2137.8|2137.3|2137.8|2137.3|2137.8|2137.3|2137.55|2137.05|210
1649085850000|2022-04-04 15:24:10|2137.93|2137.43|2138.18|2137.68|2138.3|2137.8|2137.8|2137.3|171
1649085860000|2022-04-04 15:24:20|2138.05|2137.55|2138.43|2137.93|2138.55|2138.05|2137.93|2137.43|292
1649085870000|2022-04-04 15:24:30|2138.68|2138.18|2138.55|2138.05|2138.68|2138.18|2138.18|2137.68|206
1649085880000|2022-04-04 15:24:40|2138.68|2138.18|2138.93|2138.43|2139.05|2138.55|2138.43|2137.93|255
1649085890000|2022-04-04 15:24:50|2139.18|2138.68|2139.47|2137.97|2139.47|2138.93|2138.3|2137.8|433
1649085900000|2022-04-04 15:25:00|2140|2138.5|2139.48|2137.98|2140|2138.5|2139.47|2137.97|0
1649085910000|2022-04-04 15:25:10|2139.47|2137.97|2138.93|2137.43|2139.47|2137.97|2138.93|2137.43|0
1649085920000|2022-04-04 15:25:20|2138.92|2137.42|2139.45|2137.95|2139.46|2137.96|2138.92|2137.42|0
1649085940000|2022-04-04 15:25:40|2139.44|2137.94|2139.44|2137.94|2139.44|2137.94|2139.44|2137.94|0
1649085950000|2022-04-04 15:25:50|2139.45|2137.95|2139.45|2137.95|2139.46|2137.96|2138.92|2137.42|0
1649085960000|2022-04-04 15:26:00|2139.46|2137.96|2139.44|2137.94|2139.46|2137.96|2139.44|2137.94|0
1649085970000|2022-04-04 15:26:10|2139.45|2137.95|2139.45|2137.95|2139.45|2137.95|2139.44|2137.94|0
1649085980000|2022-04-04 15:26:20|2139.44|2137.94|2139.98|2138.48|2139.98|2138.48|2139.44|2137.94|0
1649085990000|2022-04-04 15:26:30|2139.97|2138.47|2139.98|2138.48|2139.99|2138.49|2139.97|2138.47|0
1649086000000|2022-04-04 15:26:40|2139.97|2138.47|2139.98|2138.48|2139.98|2138.48|2139.45|2137.95|0
1649086010000|2022-04-04 15:26:50|2139.99|2138.49|2139.99|2138.49|2139.99|2138.49|2139.99|2138.49|0
1649086020000|2022-04-04 15:27:00|2139.98|2138.48|2140|2138.5|2140|2138.5|2139.98|2138.48|0
1649086030000|2022-04-04 15:27:10|2140.01|2138.51|2140|2138.5|2140.01|2138.51|2140|2138.5|0
1649086040000|2022-04-04 15:27:20|2140.01|2138.51|2140|2138.5|2140.01|2138.51|2140|2138.5|0
1649086050000|2022-04-04 15:27:30|2139.99|2138.49|2139.47|2137.97|2139.99|2138.49|2139.47|2137.97|664
1649086060000|2022-04-04 15:27:40|2139.46|2137.96|2138.94|2137.44|2139.47|2137.97|2138.94|2137.44|0
1649086070000|2022-04-04 15:27:50|2138.95|2137.45|2138.94|2137.44|2138.95|2137.45|2138.94|2137.44|0
1649086080000|2022-04-04 15:28:00|2138.41|2136.91|2138.41|2136.91|2138.94|2137.44|2138.41|2136.91|0
1649086090000|2022-04-04 15:28:10|2138.42|2136.92|2138.95|2137.45|2138.95|2137.45|2138.42|2136.92|0
1649086100000|2022-04-04 15:28:20|2138.94|2137.44|2138.94|2137.44|2138.94|2137.44|2138.94|2137.44|0
1649086110000|2022-04-04 15:28:30|2139.47|2137.97|2138.95|2137.45|2139.48|2137.98|2138.94|2137.44|0
1649086120000|2022-04-04 15:28:40|2138.96|2137.46|2138.95|2137.45|2138.96|2137.46|2138.95|2137.45|0
1649086130000|2022-04-04 15:28:50|2138.96|2137.46|2139.49|2137.99|2139.49|2137.99|2138.96|2137.46|0
1649086140000|2022-04-04 15:29:00|2139.48|2137.98|2140.01|2138.51|2140.02|2138.52|2139.48|2137.98|0
1649086150000|2022-04-04 15:29:10|2140.02|2138.52|2140.02|2138.52|2140.55|2139.05|2140.02|2138.52|0
1649086160000|2022-04-04 15:29:20|2140.01|2138.51|2140.53|2139.03|2140.54|2139.04|2140.01|2138.51|0
1649086170000|2022-04-04 15:29:30|2140.01|2138.51|2140.53|2139.03|2140.53|2139.03|2139.48|2137.98|0
1649086180000|2022-04-04 15:29:40|2140.01|2138.51|2140.54|2139.04|2140.54|2139.04|2140.01|2138.51|0
1649086190000|2022-04-04 15:29:50|2141.07|2139.57|2140.54|2139.04|2141.07|2139.57|2140.54|2139.04|0
1649086200000|2022-04-04 15:30:00|2140.02|2138.52|2140.14|2138.64|2140.14|2138.64|2139.49|2137.99|4
1649086210000|2022-04-04 15:30:10|2138|2136.6|2139.25|2137.85|2139.25|2137.85|2138|2136.6|4
1649086220000|2022-04-04 15:30:20|2139.38|2137.98|2138.25|2136.85|2139.38|2137.98|2138.25|2136.85|39
1649086230000|2022-04-04 15:30:30|||||||||2
1649086240000|2022-04-04 15:30:40|2138.38|2136.98|2139.13|2137.73|2139.13|2137.73|2138.38|2136.98|20
1649086250000|2022-04-04 15:30:50|2139|2137.6|2138.13|2136.73|2139.13|2137.73|2138.13|2136.73|9
1649086260000|2022-04-04 15:31:00|2138|2136.6|2137.88|2136.48|2138|2136.6|2137.63|2136.23|18
1649086270000|2022-04-04 15:31:10|2137.75|2136.35|2137.88|2136.48|2137.88|2136.48|2136.88|2135.48|17
1649086280000|2022-04-04 15:31:20|2138|2136.6|2138.75|2137.35|2138.88|2137.48|2138|2136.6|23
1649086290000|2022-04-04 15:31:30|2138.63|2137.23|2138.63|2137.23|2138.63|2137.23|2138.63|2137.23|0
1649086300000|2022-04-04 15:31:40|2138.75|2137.35|2138.63|2137.23|2138.75|2137.35|2138.63|2137.23|1
1649086320000|2022-04-04 15:32:00|2138.75|2137.35|2138.75|2137.35|2138.75|2137.35|2138.75|2137.35|0
1649086330000|2022-04-04 15:32:10|2138.88|2137.48|2138.88|2137.48|2138.88|2137.48|2138.88|2137.48|0
1649086340000|2022-04-04 15:32:20|2139|2137.6|2139|2137.6|2139|2137.6|2139|2137.6|20
1649086350000|2022-04-04 15:32:30|2138.88|2137.48|2138.88|2137.48|2138.88|2137.48|2138.88|2137.48|0
1649086360000|2022-04-04 15:32:40|2138.63|2137.23|2138.63|2137.23|2138.63|2137.23|2138.63|2137.23|2
1649086380000|2022-04-04 15:33:00|2137.88|2136.48|2138.13|2136.73|2138.13|2136.73|2137.88|2136.48|12
1649086390000|2022-04-04 15:33:10|2138.25|2136.85|2138.25|2136.85|2138.25|2136.85|2138.25|2136.85|0
1649086400000|2022-04-04 15:33:20|2138.13|2136.73|2137.75|2136.35|2138.13|2136.73|2137.75|2136.35|0
1649086410000|2022-04-04 15:33:30|2137.5|2136.1|2137.5|2136.1|2137.5|2136.1|2137.5|2136.1|0
1649086440000|2022-04-04 15:34:00|2137.25|2135.85|2137|2135.6|2137.25|2135.85|2137|2135.6|0
1649086450000|2022-04-04 15:34:10|2137.13|2135.73|2137.13|2135.73|2137.13|2135.73|2137.13|2135.73|4
1649086460000|2022-04-04 15:34:20|2137.25|2135.85|2137.13|2135.73|2137.25|2135.85|2137.13|2135.73|0
1649086470000|2022-04-04 15:34:30|2137|2135.6|2137|2135.6|2137|2135.6|2137|2135.6|0
1649086480000|2022-04-04 15:34:40|2136.88|2135.48|2137.13|2135.73|2137.13|2135.73|2136.38|2134.98|3
1649086500000|2022-04-04 15:35:00|2136.5|2135.1|2136.25|2134.85|2136.5|2135.1|2136.13|2134.73|9
1649086520000|2022-04-04 15:35:20|2136|2134.6|2136.5|2135.1|2136.5|2135.1|2136|2134.6|0
1649086530000|2022-04-04 15:35:30|2135.88|2134.48|2135.75|2134.35|2135.88|2134.48|2135.75|2134.35|6
1649086550000|2022-04-04 15:35:50|2136|2134.6|2136|2134.6|2136|2134.6|2136|2134.6|0
1649086560000|2022-04-04 15:36:00|2135.5|2134.1|2135.5|2134.1|2135.5|2134.1|2135.5|2134.1|3
1649086570000|2022-04-04 15:36:10|2135.38|2133.98|2135.25|2133.85|2135.38|2133.98|2134.88|2133.48|56
1649086600000|2022-04-04 15:36:40|||||||||10
1649086610000|2022-04-04 15:36:50|2135.5|2134.1|2135.5|2134.1|2135.5|2134.1|2135.5|2134.1|0
1649086620000|2022-04-04 15:37:00|2135.38|2133.98|2135.5|2134.1|2135.5|2134.1|2135.38|2133.98|4
1649086640000|2022-04-04 15:37:20|||||||||1
1649086660000|2022-04-04 15:37:40|2135.25|2133.85|2135|2133.6|2135.5|2134.1|2135|2133.6|30
1649086670000|2022-04-04 15:37:50|2134.38|2132.98|2134.38|2132.98|2134.38|2132.98|2134.38|2132.98|5
1649086680000|2022-04-04 15:38:00|2134.63|2133.23|2135|2133.6|2135|2133.6|2134.63|2133.23|10
1649086690000|2022-04-04 15:38:10|2134.63|2133.23|2134.38|2132.98|2134.63|2133.23|2134.38|2132.98|43
1649086700000|2022-04-04 15:38:20|2134.63|2133.23|2134.63|2133.23|2134.63|2133.23|2134.63|2133.23|0
1649086730000|2022-04-04 15:38:50|||||||||3
1649086740000|2022-04-04 15:39:00|2134.75|2133.35|2134.5|2133.1|2134.75|2133.35|2134.5|2133.1|24
1649086770000|2022-04-04 15:39:30|2134.63|2133.23|2134.63|2133.23|2134.63|2133.23|2134.63|2133.23|0
1649086780000|2022-04-04 15:39:40|2135.13|2133.73|2135.63|2134.23|2135.63|2134.23|2135.13|2133.73|0
1649086790000|2022-04-04 15:39:50|2135.75|2134.35|2135.75|2134.35|2135.75|2134.35|2135.75|2134.35|0
1649086820000|2022-04-04 15:40:20|2135.88|2134.48|2135.88|2134.48|2135.88|2134.48|2135.88|2134.48|0
1649086860000|2022-04-04 15:41:00|2136|2134.6|2136|2134.6|2136|2134.6|2136|2134.6|1007
1649086900000|2022-04-04 15:41:40|2136.5|2135.1|2136.5|2135.1|2136.5|2135.1|2136.5|2135.1|8
1649086910000|2022-04-04 15:41:50|||||||||4
1649086980000|2022-04-04 15:43:00|||||||||6
1649087010000|2022-04-04 15:43:30|||||||||9
1649087030000|2022-04-04 15:43:50|2137|2135.6|2137.25|2135.85|2137.25|2135.85|2137|2135.6|9
1649087040000|2022-04-04 15:44:00|2137.38|2135.98|2137.38|2135.98|2137.38|2135.98|2137.25|2135.85|0
1649087050000|2022-04-04 15:44:10|2137.5|2136.1|2137.5|2136.1|2137.5|2136.1|2137.5|2136.1|0
1649087070000|2022-04-04 15:44:30|2137.63|2136.23|2137.63|2136.23|2137.63|2136.23|2137.63|2136.23|0
1649087080000|2022-04-04 15:44:40|2137.5|2136.1|2137.63|2136.23|2137.63|2136.23|2137.5|2136.1|0
1649087120000|2022-04-04 15:45:20|2137.5|2136.1|2137.5|2136.1|2137.5|2136.1|2137.5|2136.1|0
1649087140000|2022-04-04 15:45:40|2137.63|2136.23|2137.63|2136.23|2137.63|2136.23|2137.63|2136.23|0
1649087160000|2022-04-04 15:46:00|2137.75|2136.35|2137.75|2136.35|2137.75|2136.35|2137.75|2136.35|0
1649087170000|2022-04-04 15:46:10|2138|2136.6|2138|2136.6|2138|2136.6|2138|2136.6|11
1649087180000|2022-04-04 15:46:20|2138.13|2136.73|2138.13|2136.73|2138.13|2136.73|2138.13|2136.73|0
1649087200000|2022-04-04 15:46:40|2138.5|2137.1|2138.5|2137.1|2138.5|2137.1|2138.5|2137.1|7
1649087220000|2022-04-04 15:47:00|2138.63|2137.23|2138.63|2137.23|2138.63|2137.23|2138.63|2137.23|0
1649087280000|2022-04-04 15:48:00|2138.75|2137.35|2138.75|2137.35|2138.75|2137.35|2138.75|2137.35|0
1649087310000|2022-04-04 15:48:30|2138.88|2137.48|2139|2137.6|2139|2137.6|2138.88|2137.48|0
1649087340000|2022-04-04 15:49:00|2139.13|2137.73|2139.25|2137.85|2139.25|2137.85|2139.13|2137.73|0
1649087400000|2022-04-04 15:50:00|2139.38|2137.98|2139.38|2137.98|2139.38|2137.98|2139.38|2137.98|0
1649087460000|2022-04-04 15:51:00|2139.25|2137.85|2139.5|2138.1|2139.5|2138.1|2139.25|2137.85|2
1649087470000|2022-04-04 15:51:10|2139.38|2137.98|2139.38|2137.98|2139.38|2137.98|2139.38|2137.98|0
1649087500000|2022-04-04 15:51:40|||||||||1
1649087570000|2022-04-04 15:52:50|2139.25|2137.85|2138.5|2137.1|2139.25|2137.85|2138.13|2136.73|47
1649087590000|2022-04-04 15:53:10|2138.63|2137.23|2138.88|2137.48|2138.88|2137.48|2138.63|2137.23|10
1649087630000|2022-04-04 15:53:50|2139|2137.6|2139|2137.6|2139|2137.6|2139|2137.6|0
1649087650000|2022-04-04 15:54:10|2139.25|2137.85|2139.25|2137.85|2139.25|2137.85|2139.25|2137.85|0
1649087680000|2022-04-04 15:54:40|||||||||2
1649087690000|2022-04-04 15:54:50|2139.38|2137.98|2139.38|2137.98|2139.38|2137.98|2139.38|2137.98|24
1649087700000|2022-04-04 15:55:00|2139.5|2138.1|2139.5|2138.1|2139.5|2138.1|2139.5|2138.1|17
1649087710000|2022-04-04 15:55:10|2139.63|2138.23|2139.75|2138.35|2139.75|2138.35|2139.63|2138.23|8
1649087730000|2022-04-04 15:55:30|2139.88|2138.48|2139.88|2138.48|2139.88|2138.48|2139.88|2138.48|7
1649087740000|2022-04-04 15:55:40|2140.13|2138.73|2139.88|2138.48|2140.13|2138.73|2139.88|2138.48|15
1649087750000|2022-04-04 15:55:50|2140.13|2138.73|2140.13|2138.73|2140.13|2138.73|2139.88|2138.48|8
1649087760000|2022-04-04 15:56:00|2140.25|2138.85|2140.25|2138.85|2140.25|2138.85|2140.25|2138.85|0
1649087770000|2022-04-04 15:56:10|2140.13|2138.73|2140.13|2138.73|2140.13|2138.73|2140.13|2138.73|0
1649087820000|2022-04-04 15:57:00|2140.25|2138.85|2140.25|2138.85|2140.25|2138.85|2140.25|2138.85|7
1649087840000|2022-04-04 15:57:20|2140.38|2138.98|2140.38|2138.98|2140.38|2138.98|2140.38|2138.98|0
1649087880000|2022-04-04 15:58:00|2140.5|2139.1|2140.5|2139.1|2140.5|2139.1|2140.5|2139.1|0
1649087900000|2022-04-04 15:58:20|||||||||2
1649087910000|2022-04-04 15:58:30|2140.13|2138.73|2139.88|2138.48|2140.13|2138.73|2139.88|2138.48|2
1649087930000|2022-04-04 15:58:50|2140|2138.6|2140|2138.6|2140|2138.6|2140|2138.6|4
1649087950000|2022-04-04 15:59:10|2140.25|2138.85|2140.25|2138.85|2140.25|2138.85|2140.25|2138.85|0
1649087960000|2022-04-04 15:59:20|2140.38|2138.98|2140.38|2138.98|2140.38|2138.98|2140.38|2138.98|0
1649087980000|2022-04-04 15:59:40|2140.63|2139.23|2140.63|2139.23|2140.63|2139.23|2140.63|2139.23|0
1649087990000|2022-04-04 15:59:50|2140.25|2138.85|2140.31|2138.81|2140.31|2138.85|2140.25|2138.81|6
1649088000000|2022-04-04 16:00:00|2140.3|2138.8|2140.31|2138.81|2140.31|2138.81|2140.3|2138.8|0
1649088010000|2022-04-04 16:00:10|2140.3|2138.8|2139.77|2138.27|2140.3|2138.8|2139.77|2138.27|0
1649088020000|2022-04-04 16:00:20|2139.75|2138.25|2140.28|2138.78|2140.28|2138.78|2139.75|2138.25|0
1649088030000|2022-04-04 16:00:30|2140.27|2138.77|2140.28|2138.78|2140.3|2138.8|2140.27|2138.77|0
1649088050000|2022-04-04 16:00:50|2140.27|2138.77|2140.28|2138.78|2140.29|2138.79|2140.27|2138.77|0
1649088060000|2022-04-04 16:01:00|2140.29|2138.79|2140.28|2138.78|2140.29|2138.79|2140.28|2138.78|0
1649088070000|2022-04-04 16:01:10|2140.29|2138.79|2140.29|2138.79|2140.29|2138.79|2140.29|2138.79|0
1649088080000|2022-04-04 16:01:20|2140.3|2138.8|2140.3|2138.8|2140.3|2138.8|2140.29|2138.79|0
1649088090000|2022-04-04 16:01:30|2140.31|2138.81|2140.83|2139.33|2140.83|2139.33|2140.31|2138.81|0
1649088100000|2022-04-04 16:01:40|2140.82|2139.32|2140.3|2138.8|2140.82|2139.32|2140.3|2138.8|0
1649088110000|2022-04-04 16:01:50|2140.31|2138.81|2140.82|2139.32|2140.83|2139.33|2140.31|2138.81|0
1649088120000|2022-04-04 16:02:00|2140.3|2138.8|2140.29|2138.79|2140.3|2138.8|2140.28|2138.78|0
1649088130000|2022-04-04 16:02:10|2140.3|2138.8|2140.29|2138.79|2140.3|2138.8|2140.29|2138.79|0
1649088140000|2022-04-04 16:02:20|2140.3|2138.8|2140.29|2138.79|2140.3|2138.8|2140.29|2138.79|0
1649088150000|2022-04-04 16:02:30|2140.28|2138.78|2140.29|2138.79|2140.29|2138.79|2140.28|2138.78|0
1649088160000|2022-04-04 16:02:40|2140.3|2138.8|2140.3|2138.8|2140.3|2138.8|2140.29|2138.79|0
1649088170000|2022-04-04 16:02:50|2140.29|2138.79|2140.29|2138.79|2140.3|2138.8|2140.29|2138.79|0
1649088180000|2022-04-04 16:03:00|2140.28|2138.78|2140.28|2138.78|2140.29|2138.79|2139.76|2138.26|0
1649088190000|2022-04-04 16:03:10|2140.29|2138.79|2140.28|2138.78|2140.29|2138.79|2140.28|2138.78|0
1649088200000|2022-04-04 16:03:20|2140.27|2138.77|2140.28|2138.78|2140.28|2138.78|2140.27|2138.77|0
1649088210000|2022-04-04 16:03:30|2140.29|2138.79|2139.77|2138.27|2140.29|2138.79|2139.77|2138.27|0
1649088240000|2022-04-04 16:04:00|2139.78|2138.28|2139.78|2138.28|2139.78|2138.28|2139.77|2138.27|0
1649088250000|2022-04-04 16:04:10|2139.76|2138.26|2139.78|2138.28|2139.78|2138.28|2139.76|2138.26|0
1649088260000|2022-04-04 16:04:20|2139.77|2138.27|2139.23|2137.73|2139.77|2138.27|2139.23|2137.73|0
1649088280000|2022-04-04 16:04:40|2139.22|2137.72|2138.7|2137.2|2139.23|2137.73|2138.7|2137.2|0
1649088290000|2022-04-04 16:04:50|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|0
1649088300000|2022-04-04 16:05:00|2138.72|2137.22|2138.71|2137.21|2138.72|2137.22|2138.71|2137.21|0
1649088310000|2022-04-04 16:05:10|2138.7|2137.2|2138.69|2137.19|2138.7|2137.2|2138.43|2136.93|0
1649088320000|2022-04-04 16:05:20|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.69|2137.19|0
1649088330000|2022-04-04 16:05:30|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.7|2137.2|0
1649088340000|2022-04-04 16:05:40|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|0
1649088350000|2022-04-04 16:05:50|2138.71|2137.21|2138.72|2137.22|2139.24|2137.74|2138.71|2137.21|0
1649088360000|2022-04-04 16:06:00|2139.25|2137.75|2139.24|2137.74|2139.25|2137.75|2139.24|2137.74|0
1649088380000|2022-04-04 16:06:20|2138.71|2137.21|2139.24|2137.74|2139.24|2137.74|2138.71|2137.21|0
1649088400000|2022-04-04 16:06:40|2139.25|2137.75|2139.24|2137.74|2139.25|2137.75|2139.24|2137.74|0
1649088410000|2022-04-04 16:06:50|2139.25|2137.75|2139.24|2137.74|2139.25|2137.75|2139.24|2137.74|0
1649088420000|2022-04-04 16:07:00|2139.25|2137.75|2138.72|2137.22|2139.25|2137.75|2138.72|2137.22|0
1649088430000|2022-04-04 16:07:10|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|0
1649088440000|2022-04-04 16:07:20|2138.72|2137.22|2138.72|2137.22|2138.72|2137.22|2138.72|2137.22|0
1649088450000|2022-04-04 16:07:30|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|0
1649088470000|2022-04-04 16:07:50|2138.7|2137.2|2138.72|2137.22|2138.72|2137.22|2138.7|2137.2|0
1649088480000|2022-04-04 16:08:00|2138.71|2137.21|2138.71|2137.21|2138.72|2137.22|2138.71|2137.21|0
1649088490000|2022-04-04 16:08:10|2138.72|2137.22|2138.72|2137.22|2138.72|2137.22|2138.71|2137.21|0
1649088500000|2022-04-04 16:08:20|2138.71|2137.21|2138.72|2137.22|2138.72|2137.22|2138.71|2137.21|0
1649088510000|2022-04-04 16:08:30|2139.25|2137.75|2139.25|2137.75|2139.25|2137.75|2139.25|2137.75|0
1649088520000|2022-04-04 16:08:40|2139.24|2137.74|2138.72|2137.22|2139.24|2137.74|2138.71|2137.21|0
1649088530000|2022-04-04 16:08:50|2138.71|2137.21|2138.72|2137.22|2138.72|2137.22|2138.71|2137.21|0
1649088540000|2022-04-04 16:09:00|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|0
1649088550000|2022-04-04 16:09:10|2138.74|2137.24|2138.75|2137.25|2138.75|2137.25|2138.74|2137.24|0
1649088560000|2022-04-04 16:09:20|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|0
1649088580000|2022-04-04 16:09:40|2138.73|2137.23|2138.72|2137.22|2138.73|2137.23|2138.2|2136.7|0
1649088590000|2022-04-04 16:09:50|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|0
1649088600000|2022-04-04 16:10:00|2138.74|2137.24|2138.72|2137.22|2138.74|2137.24|2138.72|2137.22|0
1649088610000|2022-04-04 16:10:10|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|2138.72|2137.22|0
1649088620000|2022-04-04 16:10:20|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|2138.73|2137.23|0
1649088630000|2022-04-04 16:10:30|2138.73|2137.23|2138.74|2137.24|2138.74|2137.24|2138.73|2137.23|0
1649088640000|2022-04-04 16:10:40|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|2138.72|2137.22|0
1649088650000|2022-04-04 16:10:50|2138.72|2137.22|2138.72|2137.22|2138.73|2137.23|2138.72|2137.22|0
1649088660000|2022-04-04 16:11:00|2138.71|2137.21|2138.71|2137.21|2138.72|2137.22|2138.71|2137.21|0
1649088670000|2022-04-04 16:11:10|2138.7|2137.2|2138.18|2136.68|2138.71|2137.21|2138.18|2136.68|0
1649088680000|2022-04-04 16:11:20|2138.17|2136.67|2138.18|2136.68|2138.18|2136.68|2138.17|2136.67|0
1649088690000|2022-04-04 16:11:30|2138.17|2136.67|2138.18|2136.68|2138.18|2136.68|2138.17|2136.67|0
1649088700000|2022-04-04 16:11:40|2138.19|2136.69|2138.71|2137.21|2138.71|2137.21|2138.18|2136.68|0
1649088710000|2022-04-04 16:11:50|2138.18|2136.68|2138.19|2136.69|2138.19|2136.69|2138.18|2136.68|0
1649088720000|2022-04-04 16:12:00|2138.18|2136.68|2138.72|2137.22|2138.73|2137.23|2138.18|2136.68|0
1649088730000|2022-04-04 16:12:10|2138.73|2137.23|2138.73|2137.23|2138.74|2137.24|2138.73|2137.23|0
1649088740000|2022-04-04 16:12:20|2138.72|2137.22|2138.74|2137.24|2138.74|2137.24|2138.72|2137.22|0
1649088750000|2022-04-04 16:12:30|2138.75|2137.25|2139.26|2137.76|2139.27|2137.77|2138.75|2137.25|0
1649088760000|2022-04-04 16:12:40|2139.25|2137.75|2138.74|2137.24|2139.25|2137.75|2138.73|2137.23|0
1649088770000|2022-04-04 16:12:50|2139|2137.5|2139.26|2137.76|2139.26|2137.76|2139|2137.5|0
1649088780000|2022-04-04 16:13:00|2139.27|2137.77|2139.28|2137.78|2139.28|2137.78|2139.26|2137.76|0
1649088790000|2022-04-04 16:13:10|2139.8|2138.3|2139.8|2138.3|2139.81|2138.31|2139.28|2137.78|0
1649088810000|2022-04-04 16:13:30|2139.81|2138.31|2139.28|2137.78|2139.81|2138.31|2139.28|2137.78|0
1649088820000|2022-04-04 16:13:40|2139.8|2138.3|2139.28|2137.78|2139.8|2138.3|2139.28|2137.78|0
1649088830000|2022-04-04 16:13:50|2139.26|2137.76|2139.79|2138.29|2139.8|2138.3|2139.26|2137.76|0
1649088850000|2022-04-04 16:14:10|2139.8|2138.3|2139.79|2138.29|2139.8|2138.3|2139.79|2138.29|0
1649088870000|2022-04-04 16:14:30|2139.8|2138.3|2139.8|2138.3|2139.8|2138.3|2139.8|2138.3|0
1649088890000|2022-04-04 16:14:50|2139.81|2138.31|2139.81|2138.31|2139.81|2138.31|2139.81|2138.31|0
1649088900000|2022-04-04 16:15:00|2139.8|2138.3|2139.79|2138.29|2139.81|2138.31|2139.79|2138.29|0
1649088910000|2022-04-04 16:15:10|2139.8|2138.3|2139.79|2138.29|2139.8|2138.3|2139.79|2138.29|0
1649088920000|2022-04-04 16:15:20|2139.8|2138.3|2139.79|2138.29|2139.8|2138.3|2139.79|2138.29|0
1649088930000|2022-04-04 16:15:30|2139.8|2138.3|2139.8|2138.3|2139.8|2138.3|2139.79|2138.29|0
1649088940000|2022-04-04 16:15:40|2139.79|2138.29|2140.33|2138.83|2140.33|2138.83|2139.79|2138.29|0
1649088950000|2022-04-04 16:15:50|2140.32|2138.82|2139.79|2138.29|2140.32|2138.82|2139.79|2138.29|0
1649088960000|2022-04-04 16:16:00|2140.32|2138.82|2140.32|2138.82|2140.32|2138.82|2140.32|2138.82|0
1649088970000|2022-04-04 16:16:10|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|0
1649088980000|2022-04-04 16:16:20|2140.32|2138.82|2140.32|2138.82|2140.32|2138.82|2140.32|2138.82|0
1649089000000|2022-04-04 16:16:40|2140.85|2139.35|2140.31|2138.81|2140.85|2139.35|2140.31|2138.81|0
1649089020000|2022-04-04 16:17:00|2140.3|2138.8|2140.3|2138.8|2140.3|2138.8|2140.3|2138.8|0
1649089030000|2022-04-04 16:17:10|2139.77|2138.27|2139.76|2138.26|2139.77|2138.27|2139.76|2138.26|0
1649089050000|2022-04-04 16:17:30|2139.77|2138.27|2139.76|2138.26|2139.77|2138.27|2139.76|2138.26|0
1649089060000|2022-04-04 16:17:40|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|0
1649089070000|2022-04-04 16:17:50|2139.76|2138.26|2139.76|2138.26|2139.77|2138.27|2139.76|2138.26|0
1649089080000|2022-04-04 16:18:00|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|0
1649089090000|2022-04-04 16:18:10|2139.78|2138.28|2139.77|2138.27|2139.78|2138.28|2139.77|2138.27|0
1649089100000|2022-04-04 16:18:20|2139.76|2138.26|2139.76|2138.26|2139.76|2138.26|2139.76|2138.26|0
1649089110000|2022-04-04 16:18:30|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|0
1649089120000|2022-04-04 16:18:40|2140.3|2138.8|2140.3|2138.8|2140.3|2138.8|2140.3|2138.8|0
1649089140000|2022-04-04 16:19:00|2140.29|2138.79|2139.76|2138.26|2140.29|2138.79|2139.76|2138.26|0
1649089170000|2022-04-04 16:19:30|2139.77|2138.27|2139.76|2138.26|2139.77|2138.27|2139.76|2138.26|0
1649089180000|2022-04-04 16:19:40|2139.77|2138.27|2139.76|2138.26|2139.77|2138.27|2139.76|2138.26|0
1649089190000|2022-04-04 16:19:50|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|0
1649089200000|2022-04-04 16:20:00|2139.78|2138.28|2139.78|2138.28|2139.78|2138.28|2139.77|2138.27|0
1649089210000|2022-04-04 16:20:10|2139.77|2138.27|2139.78|2138.28|2139.78|2138.28|2139.77|2138.27|0
1649089220000|2022-04-04 16:20:20|2139.26|2137.76|2139.78|2138.28|2139.78|2138.28|2139.26|2137.76|0
1649089230000|2022-04-04 16:20:30|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|0
1649089240000|2022-04-04 16:20:40|2139.24|2137.74|2139.24|2137.74|2139.24|2137.74|2139.24|2137.74|0
1649089250000|2022-04-04 16:20:50|2139.23|2137.73|2139.23|2137.73|2139.24|2137.74|2139.23|2137.73|0
1649089260000|2022-04-04 16:21:00|2139.24|2137.74|2139.24|2137.74|2139.77|2138.27|2139.23|2137.73|0
1649089280000|2022-04-04 16:21:20|2138.72|2137.22|2139.24|2137.74|2139.24|2137.74|2138.72|2137.22|0
1649089290000|2022-04-04 16:21:30|2139.23|2137.73|2138.71|2137.21|2139.23|2137.73|2138.71|2137.21|0
1649089300000|2022-04-04 16:21:40|2138.7|2137.2|2138.7|2137.2|2139.23|2137.73|2138.7|2137.2|0
1649089310000|2022-04-04 16:21:50|2138.71|2137.21|2138.97|2137.47|2138.97|2137.47|2138.71|2137.21|0
1649089320000|2022-04-04 16:22:00|2138.71|2137.21|2138.7|2137.2|2138.71|2137.21|2138.7|2137.2|0
1649089330000|2022-04-04 16:22:10|2138.69|2137.19|2138.7|2137.2|2138.7|2137.2|2138.69|2137.19|0
1649089350000|2022-04-04 16:22:30|2138.71|2137.21|2139.24|2137.74|2139.24|2137.74|2138.71|2137.21|0
1649089360000|2022-04-04 16:22:40|2139.25|2137.75|2139.24|2137.74|2139.25|2137.75|2139.24|2137.74|0
1649089380000|2022-04-04 16:23:00|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|0
1649089390000|2022-04-04 16:23:10|2139.24|2137.74|2139.24|2137.74|2139.24|2137.74|2138.71|2137.21|0
1649089400000|2022-04-04 16:23:20|2139.25|2137.75|2139.24|2137.74|2139.25|2137.75|2139.24|2137.74|0
1649089420000|2022-04-04 16:23:40|2138.71|2137.21|2138.7|2137.2|2138.71|2137.21|2138.7|2137.2|0
1649089430000|2022-04-04 16:23:50|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.7|2137.2|0
1649089440000|2022-04-04 16:24:00|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|0
1649089450000|2022-04-04 16:24:10|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|0
1649089460000|2022-04-04 16:24:20|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|0
1649089470000|2022-04-04 16:24:30|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.7|2137.2|0
1649089490000|2022-04-04 16:24:50|2138.72|2137.22|2138.71|2137.21|2138.72|2137.22|2138.71|2137.21|0
1649089500000|2022-04-04 16:25:00|2138.72|2137.22|2138.71|2137.21|2138.72|2137.22|2138.71|2137.21|0
1649089510000|2022-04-04 16:25:10|2138.72|2137.22|2138.71|2137.21|2138.72|2137.22|2138.71|2137.21|0
1649089520000|2022-04-04 16:25:20|2138.7|2137.2|2138.71|2137.21|2138.71|2137.21|2138.7|2137.2|0
1649089530000|2022-04-04 16:25:30|2138.72|2137.22|2138.72|2137.22|2138.72|2137.22|2138.71|2137.21|0
1649089540000|2022-04-04 16:25:40|2138.71|2137.21|2138.73|2137.23|2138.73|2137.23|2138.71|2137.21|0
1649089550000|2022-04-04 16:25:50|2138.72|2137.22|2138.73|2137.23|2138.73|2137.23|2138.72|2137.22|0
1649089560000|2022-04-04 16:26:00|2138.72|2137.22|2139.25|2137.75|2139.26|2137.76|2138.72|2137.22|0
1649089570000|2022-04-04 16:26:10|2139.26|2137.76|2139.26|2137.76|2139.26|2137.76|2139.26|2137.76|0
1649089580000|2022-04-04 16:26:20|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|2139.26|2137.76|0
1649089590000|2022-04-04 16:26:30|2139.26|2137.76|2139.26|2137.76|2139.27|2137.77|2139.26|2137.76|0
1649089600000|2022-04-04 16:26:40|2139.25|2137.75|2139.25|2137.75|2139.25|2137.75|2139.25|2137.75|0
1649089610000|2022-04-04 16:26:50|2138.99|2137.49|2139.25|2137.75|2139.25|2137.75|2138.99|2137.49|0
1649089620000|2022-04-04 16:27:00|2139.26|2137.76|2138.73|2137.23|2139.26|2137.76|2138.72|2137.22|0
1649089630000|2022-04-04 16:27:10|2139.25|2137.75|2138.73|2137.23|2139.25|2137.75|2138.73|2137.23|0
1649089650000|2022-04-04 16:27:30|2139.25|2137.75|2139.25|2137.75|2139.26|2137.76|2139.25|2137.75|0
1649089660000|2022-04-04 16:27:40|2139.24|2137.74|2138.72|2137.22|2139.24|2137.74|2138.72|2137.22|0
1649089670000|2022-04-04 16:27:50|2138.71|2137.21|2138.72|2137.22|2138.72|2137.22|2138.71|2137.21|0
1649089680000|2022-04-04 16:28:00|2138.98|2137.48|2139.25|2137.75|2139.25|2137.75|2138.71|2137.21|0
1649089700000|2022-04-04 16:28:20|2139.26|2137.76|2139.26|2137.76|2139.26|2137.76|2139.26|2137.76|0
1649089710000|2022-04-04 16:28:30|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|0
1649089730000|2022-04-04 16:28:50|2139.26|2137.76|2139.26|2137.76|2139.26|2137.76|2139.25|2137.75|0
1649089740000|2022-04-04 16:29:00|2139.25|2137.75|2139.26|2137.76|2139.26|2137.76|2139.25|2137.75|0
1649089750000|2022-04-04 16:29:10|2139.27|2137.77|2139.26|2137.76|2139.27|2137.77|2139.25|2137.75|0
1649089760000|2022-04-04 16:29:20|2139.25|2137.75|2139.26|2137.76|2139.26|2137.76|2138.73|2137.23|0
1649089770000|2022-04-04 16:29:30|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|2139.26|2137.76|0
1649089780000|2022-04-04 16:29:40|2139.26|2137.76|2139.26|2137.76|2139.27|2137.77|2139.25|2137.75|0
1649089790000|2022-04-04 16:29:50|2139.25|2137.75|2139.26|2137.76|2139.26|2137.76|2139.25|2137.75|0
1649089800000|2022-04-04 16:30:00|2139.25|2137.75|2139.25|2137.75|2139.26|2137.76|2139.25|2137.75|0
1649089810000|2022-04-04 16:30:10|2138.73|2137.23|2138.99|2137.49|2138.99|2137.49|2138.72|2137.22|0
1649089820000|2022-04-04 16:30:20|2138.73|2137.23|2139.27|2137.77|2139.27|2137.77|2138.73|2137.23|0
1649089830000|2022-04-04 16:30:30|2139.28|2137.78|2139.28|2137.78|2139.28|2137.78|2139.27|2137.77|0
1649089850000|2022-04-04 16:30:50|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|0
1649089860000|2022-04-04 16:31:00|2139.28|2137.78|2139.27|2137.77|2139.28|2137.78|2139.27|2137.77|0
1649089870000|2022-04-04 16:31:10|2139.28|2137.78|2139.27|2137.77|2139.28|2137.78|2139.27|2137.77|0
1649089880000|2022-04-04 16:31:20|2139.28|2137.78|2139.28|2137.78|2139.28|2137.78|2139.28|2137.78|0
1649089890000|2022-04-04 16:31:30|2139.81|2138.31|2139.8|2138.3|2139.81|2138.31|2139.8|2138.3|0
1649089900000|2022-04-04 16:31:40|2139.81|2138.31|2139.81|2138.31|2139.81|2138.31|2139.81|2138.31|0
1649089920000|2022-04-04 16:32:00|2139.8|2138.3|2139.8|2138.3|2139.8|2138.3|2139.8|2138.3|0
1649089930000|2022-04-04 16:32:10|2139.81|2138.31|2139.81|2138.31|2139.81|2138.31|2139.81|2138.31|0
1649089940000|2022-04-04 16:32:20|2139.8|2138.3|2139.81|2138.31|2139.81|2138.31|2139.8|2138.3|0
1649089950000|2022-04-04 16:32:30|2139.8|2138.3|2139.8|2138.3|2139.8|2138.3|2139.8|2138.3|0
1649089960000|2022-04-04 16:32:40|2139.79|2138.29|2139.79|2138.29|2139.79|2138.29|2139.27|2137.77|0
1649089970000|2022-04-04 16:32:50|2139.8|2138.3|2139.27|2137.77|2139.8|2138.3|2139.27|2137.77|0
1649089980000|2022-04-04 16:33:00|2139.26|2137.76|2139.27|2137.77|2139.28|2137.78|2139.26|2137.76|0
1649089990000|2022-04-04 16:33:10|2139.26|2137.76|2139.27|2137.77|2139.27|2137.77|2139.26|2137.76|0
1649090000000|2022-04-04 16:33:20|2139.26|2137.76|2139.28|2137.78|2139.28|2137.78|2139.26|2137.76|0
1649090020000|2022-04-04 16:33:40|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|0
1649090040000|2022-04-04 16:34:00|2139.28|2137.78|2139.27|2137.77|2139.28|2137.78|2139.27|2137.77|0
1649090060000|2022-04-04 16:34:20|2139.26|2137.76|2139.26|2137.76|2139.27|2137.77|2139.26|2137.76|0
1649090070000|2022-04-04 16:34:30|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|0
1649090090000|2022-04-04 16:34:50|2139.26|2137.76|2139.26|2137.76|2139.27|2137.77|2139.26|2137.76|0
1649090100000|2022-04-04 16:35:00|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|2139.26|2137.76|0
1649090110000|2022-04-04 16:35:10|2139.26|2137.76|2139.27|2137.77|2139.27|2137.77|2139.26|2137.76|0
1649090120000|2022-04-04 16:35:20|2139.26|2137.76|2139.26|2137.76|2139.27|2137.77|2139.26|2137.76|0
1649090130000|2022-04-04 16:35:30|2139.27|2137.77|2139.26|2137.76|2139.27|2137.77|2139.26|2137.76|0
1649090140000|2022-04-04 16:35:40|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|2139.27|2137.77|0
1649090150000|2022-04-04 16:35:50|2139.26|2137.76|2139.26|2137.76|2139.26|2137.76|2139.26|2137.76|0
1649090160000|2022-04-04 16:36:00|2139.25|2137.75|2139.25|2137.75|2139.25|2137.75|2139.25|2137.75|0
1649090180000|2022-04-04 16:36:20|2139.24|2137.74|2139.25|2137.75|2139.25|2137.75|2139.24|2137.74|0
1649090190000|2022-04-04 16:36:30|2139.24|2137.74|2139.24|2137.74|2139.25|2137.75|2139.24|2137.74|0
1649090210000|2022-04-04 16:36:50|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|0
1649090220000|2022-04-04 16:37:00|2138.72|2137.22|2138.71|2137.21|2138.72|2137.22|2138.71|2137.21|0
1649090230000|2022-04-04 16:37:10|2138.72|2137.22|2138.72|2137.22|2138.72|2137.22|2138.72|2137.22|0
1649090240000|2022-04-04 16:37:20|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|0
1649090260000|2022-04-04 16:37:40|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|0
1649090270000|2022-04-04 16:37:50|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|0
1649090280000|2022-04-04 16:38:00|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|0
1649090300000|2022-04-04 16:38:20|2138.69|2137.19|2138.69|2137.19|2138.7|2137.2|2138.69|2137.19|0
1649090340000|2022-04-04 16:39:00|2138.68|2137.18|2138.13|2136.63|2138.68|2137.18|2138.13|2136.63|0
1649090350000|2022-04-04 16:39:10|2137.61|2136.11|2137.59|2136.09|2137.61|2136.11|2137.58|2136.08|0
1649090360000|2022-04-04 16:39:20|2137.58|2136.08|2137.58|2136.08|2137.59|2136.09|2137.58|2136.08|0
1649090370000|2022-04-04 16:39:30|2137.57|2136.07|2137.06|2135.56|2137.58|2136.08|2137.05|2135.55|0
1649090380000|2022-04-04 16:39:40|2137.07|2135.57|2137.6|2136.1|2137.6|2136.1|2137.07|2135.57|0
1649090390000|2022-04-04 16:39:50|2137.61|2136.11|2137.61|2136.11|2137.61|2136.11|2137.61|2136.11|0
1649090400000|2022-04-04 16:40:00|2137.6|2136.1|2137.07|2135.57|2137.61|2136.11|2137.07|2135.57|0
1649090410000|2022-04-04 16:40:10|2137.08|2135.58|2137.08|2135.58|2137.08|2135.58|2137.08|2135.58|0
1649090420000|2022-04-04 16:40:20|2137.34|2135.84|2137.61|2136.11|2137.61|2136.11|2137.08|2135.58|0
1649090430000|2022-04-04 16:40:30|2137.6|2136.1|2137.6|2136.1|2137.61|2136.11|2137.08|2135.58|0
1649090450000|2022-04-04 16:40:50|2137.59|2136.09|2137.6|2136.1|2137.6|2136.1|2137.59|2136.09|0
1649090460000|2022-04-04 16:41:00|2137.59|2136.09|2137.06|2135.56|2137.59|2136.09|2137.06|2135.56|0
1649090470000|2022-04-04 16:41:10|2137.07|2135.57|2137.07|2135.57|2137.07|2135.57|2137.06|2135.56|0
1649090480000|2022-04-04 16:41:20|2137.06|2135.56|2137.06|2135.56|2137.07|2135.57|2137.06|2135.56|0
1649090490000|2022-04-04 16:41:30|2137.07|2135.57|2137.07|2135.57|2137.07|2135.57|2137.07|2135.57|0
1649090500000|2022-04-04 16:41:40|2137.08|2135.58|2137.09|2135.59|2137.09|2135.59|2137.08|2135.58|0
1649090510000|2022-04-04 16:41:50|2137.61|2136.11|2137.6|2136.1|2137.61|2136.11|2137.6|2136.1|0
1649090520000|2022-04-04 16:42:00|2137.61|2136.11|2137.62|2136.12|2137.62|2136.12|2137.61|2136.11|0
1649090530000|2022-04-04 16:42:10|2137.6|2136.1|2137.59|2136.09|2137.6|2136.1|2137.59|2136.09|0
1649090540000|2022-04-04 16:42:20|2137.58|2136.08|2137.05|2135.55|2137.58|2136.08|2137.05|2135.55|0
1649090550000|2022-04-04 16:42:30|2137.04|2135.54|2137.04|2135.54|2137.05|2135.55|2137.04|2135.54|0
1649090560000|2022-04-04 16:42:40|2137.05|2135.55|2137.05|2135.55|2137.05|2135.55|2137.04|2135.54|0
1649090570000|2022-04-04 16:42:50|2137.04|2135.54|2137.05|2135.55|2137.05|2135.55|2137.04|2135.54|0
1649090580000|2022-04-04 16:43:00|2137.04|2135.54|2137.04|2135.54|2137.05|2135.55|2137.04|2135.54|0
1649090600000|2022-04-04 16:43:20|2137.03|2135.53|2137.03|2135.53|2137.04|2135.54|2137.03|2135.53|0
1649090610000|2022-04-04 16:43:30|2137.02|2135.52|2136.49|2134.99|2137.02|2135.52|2136.47|2134.97|0
1649090620000|2022-04-04 16:43:40|2136.48|2134.98|2136.48|2134.98|2136.49|2134.99|2136.48|2134.98|0
1649090640000|2022-04-04 16:44:00|2136.49|2134.99|2136.49|2134.99|2136.49|2134.99|2136.48|2134.98|0
1649090650000|2022-04-04 16:44:10|2136.5|2135|2137.03|2135.53|2137.04|2135.54|2136.5|2135|0
1649090660000|2022-04-04 16:44:20|2137.04|2135.54|2137.03|2135.53|2137.04|2135.54|2137.03|2135.53|0
1649090670000|2022-04-04 16:44:30|2137.04|2135.54|2137.03|2135.53|2137.04|2135.54|2137.03|2135.53|0
1649090680000|2022-04-04 16:44:40|2137.04|2135.54|2137.04|2135.54|2137.04|2135.54|2137.03|2135.53|0
1649090690000|2022-04-04 16:44:50|2137.56|2136.06|2137.03|2135.53|2137.56|2136.06|2137.03|2135.53|0
1649090700000|2022-04-04 16:45:00|2137.04|2135.54|2136.3|2134.8|2137.04|2135.54|2136.3|2134.8|0
1649090710000|2022-04-04 16:45:10|2136.31|2134.81|2136.3|2134.8|2136.31|2134.81|2136.3|2134.8|0
1649090720000|2022-04-04 16:45:20|2136.31|2134.81|2136.3|2134.8|2136.31|2134.81|2136.3|2134.8|0
1649090740000|2022-04-04 16:45:40|2136.31|2134.81|2136.84|2135.34|2136.85|2135.35|2136.31|2134.81|0
1649090750000|2022-04-04 16:45:50|2136.83|2135.33|2136.83|2135.33|2136.84|2135.34|2136.83|2135.33|0
1649090760000|2022-04-04 16:46:00|2136.84|2135.34|2136.83|2135.33|2136.84|2135.34|2136.83|2135.33|0
1649090770000|2022-04-04 16:46:10|2136.82|2135.32|2136.3|2134.8|2136.82|2135.32|2136.3|2134.8|0
1649090780000|2022-04-04 16:46:20|2136.29|2134.79|2136.29|2134.79|2136.29|2134.79|2136.28|2134.78|0
1649090800000|2022-04-04 16:46:40|2136.28|2134.78|2136.28|2134.78|2136.29|2134.79|2136.28|2134.78|0
1649090810000|2022-04-04 16:46:50|2136.29|2134.79|2135.76|2134.26|2136.29|2134.79|2135.75|2134.25|0
1649090820000|2022-04-04 16:47:00|2135.75|2134.25|2135.76|2134.26|2135.76|2134.26|2135.75|2134.25|0
1649090830000|2022-04-04 16:47:10|2135.77|2134.27|2136.3|2134.8|2136.3|2134.8|2135.77|2134.27|0
1649090840000|2022-04-04 16:47:20|2136.31|2134.81|2136.3|2134.8|2136.31|2134.81|2136.3|2134.8|0
1649090860000|2022-04-04 16:47:40|2136.31|2134.81|2136.31|2134.81|2136.31|2134.81|2136.31|2134.81|0
1649090870000|2022-04-04 16:47:50|2136.3|2134.8|2136.31|2134.81|2136.31|2134.81|2136.3|2134.8|0
1649090880000|2022-04-04 16:48:00|2136.3|2134.8|2136.31|2134.81|2136.31|2134.81|2136.3|2134.8|0
1649090890000|2022-04-04 16:48:10|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|0
1649090900000|2022-04-04 16:48:20|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|2136.32|2134.82|0
1649090910000|2022-04-04 16:48:30|2136.32|2134.82|2136.33|2134.83|2136.33|2134.83|2136.32|2134.82|0
1649090920000|2022-04-04 16:48:40|2136.34|2134.84|2136.33|2134.83|2136.34|2134.84|2136.33|2134.83|0
1649090930000|2022-04-04 16:48:50|2136.34|2134.84|2136.33|2134.83|2136.34|2134.84|2136.33|2134.83|0
1649090940000|2022-04-04 16:49:00|2136.34|2134.84|2136.33|2134.83|2136.34|2134.84|2136.33|2134.83|0
1649090950000|2022-04-04 16:49:10|2136.32|2134.82|2135.79|2134.29|2136.32|2134.82|2135.79|2134.29|0
1649090960000|2022-04-04 16:49:20|2135.8|2134.3|2135.79|2134.29|2135.8|2134.3|2135.79|2134.29|0
1649090980000|2022-04-04 16:49:40|2135.8|2134.3|2136.32|2134.82|2136.32|2134.82|2135.8|2134.3|0
1649090990000|2022-04-04 16:49:50|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|2136.32|2134.82|0
1649091000000|2022-04-04 16:50:00|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.33|2134.83|0
1649091010000|2022-04-04 16:50:10|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|0
1649091020000|2022-04-04 16:50:20|2136.85|2135.35|2136.86|2135.36|2136.87|2135.37|2136.85|2135.35|0
1649091030000|2022-04-04 16:50:30|2136.34|2134.84|2136.33|2134.83|2136.34|2134.84|2136.33|2134.83|0
1649091040000|2022-04-04 16:50:40|2136.32|2134.82|2136.33|2134.83|2136.33|2134.83|2136.32|2134.82|0
1649091050000|2022-04-04 16:50:50|2136.85|2135.35|2136.85|2135.35|2136.85|2135.35|2136.85|2135.35|0
1649091060000|2022-04-04 16:51:00|2136.33|2134.83|2136.31|2134.81|2136.33|2134.83|2136.31|2134.81|0
1649091080000|2022-04-04 16:51:20|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|0
1649091090000|2022-04-04 16:51:30|2136.31|2134.81|2136.3|2134.8|2136.31|2134.81|2136.3|2134.8|0
1649091100000|2022-04-04 16:51:40|2136.31|2134.81|2136.3|2134.8|2136.31|2134.81|2136.3|2134.8|0
1649091110000|2022-04-04 16:51:50|2136.31|2134.81|2136.84|2135.34|2136.84|2135.34|2136.31|2134.81|0
1649091130000|2022-04-04 16:52:10|2136.85|2135.35|2137.38|2135.88|2137.38|2135.88|2136.85|2135.35|0
1649091140000|2022-04-04 16:52:20|2137.37|2135.87|2137.37|2135.87|2137.38|2135.88|2137.37|2135.87|0
1649091150000|2022-04-04 16:52:30|2137.38|2135.88|2137.37|2135.87|2137.38|2135.88|2137.37|2135.87|0
1649091160000|2022-04-04 16:52:40|2136.85|2135.35|2136.85|2135.35|2136.85|2135.35|2136.85|2135.35|0
1649091170000|2022-04-04 16:52:50|2137.11|2135.61|2137.38|2135.88|2137.38|2135.88|2136.85|2135.35|0
1649091180000|2022-04-04 16:53:00|2137.37|2135.87|2137.37|2135.87|2137.38|2135.88|2137.37|2135.87|0
1649091190000|2022-04-04 16:53:10|2137.38|2135.88|2137.1|2135.6|2137.38|2135.88|2136.84|2135.34|0
1649091200000|2022-04-04 16:53:20|2137.36|2135.86|2137.36|2135.86|2137.36|2135.86|2136.84|2135.34|0
1649091210000|2022-04-04 16:53:30|2136.84|2135.34|2136.85|2135.35|2137.37|2135.87|2136.84|2135.34|0
1649091240000|2022-04-04 16:54:00|2136.86|2135.36|2136.85|2135.35|2136.86|2135.36|2136.85|2135.35|0
1649091270000|2022-04-04 16:54:30|2136.86|2135.36|2136.85|2135.35|2136.86|2135.36|2136.85|2135.35|0
1649091290000|2022-04-04 16:54:50|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|0
1649091300000|2022-04-04 16:55:00|2136.83|2135.33|2136.82|2135.32|2136.83|2135.33|2136.82|2135.32|0
1649091310000|2022-04-04 16:55:10|2136.83|2135.33|2136.83|2135.33|2136.83|2135.33|2136.83|2135.33|0
1649091320000|2022-04-04 16:55:20|2136.82|2135.32|2136.83|2135.33|2136.83|2135.33|2136.29|2134.79|0
1649091330000|2022-04-04 16:55:30|2136.82|2135.32|2136.83|2135.33|2136.83|2135.33|2136.82|2135.32|0
1649091350000|2022-04-04 16:55:50|2136.84|2135.34|2136.83|2135.33|2136.84|2135.34|2136.83|2135.33|0
1649091360000|2022-04-04 16:56:00|2136.82|2135.32|2136.82|2135.32|2136.82|2135.32|2136.82|2135.32|0
1649091370000|2022-04-04 16:56:10|2136.29|2134.79|2136.82|2135.32|2136.82|2135.32|2136.29|2134.79|0
1649091380000|2022-04-04 16:56:20|2136.81|2135.31|2136.82|2135.32|2136.82|2135.32|2136.81|2135.31|0
1649091390000|2022-04-04 16:56:30|2136.81|2135.31|2136.81|2135.31|2136.81|2135.31|2136.81|2135.31|0
1649091410000|2022-04-04 16:56:50|2136.8|2135.3|2136.82|2135.32|2136.82|2135.32|2136.8|2135.3|0
1649091420000|2022-04-04 16:57:00|2136.81|2135.31|2136.8|2135.3|2136.81|2135.31|2136.8|2135.3|0
1649091430000|2022-04-04 16:57:10|2136.81|2135.31|2136.8|2135.3|2136.81|2135.31|2136.8|2135.3|0
1649091440000|2022-04-04 16:57:20|2136.81|2135.31|2136.83|2135.33|2136.83|2135.33|2136.81|2135.31|0
1649091450000|2022-04-04 16:57:30|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|2136.83|2135.33|0
1649091460000|2022-04-04 16:57:40|2136.83|2135.33|2136.83|2135.33|2136.84|2135.34|2136.83|2135.33|0
1649091480000|2022-04-04 16:58:00|2136.84|2135.34|2136.83|2135.33|2136.84|2135.34|2136.83|2135.33|0
1649091500000|2022-04-04 16:58:20|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|0
1649091510000|2022-04-04 16:58:30|2137.37|2135.87|2137.36|2135.86|2137.37|2135.87|2137.36|2135.86|0
1649091530000|2022-04-04 16:58:50|2136.84|2135.34|2136.83|2135.33|2136.84|2135.34|2136.82|2135.32|0
1649091540000|2022-04-04 16:59:00|2136.82|2135.32|2136.83|2135.33|2136.83|2135.33|2136.82|2135.32|0
1649091550000|2022-04-04 16:59:10|2136.82|2135.32|2136.82|2135.32|2136.82|2135.32|2136.82|2135.32|0
1649091560000|2022-04-04 16:59:20|2136.81|2135.31|2136.81|2135.31|2136.81|2135.31|2136.81|2135.31|0
1649091570000|2022-04-04 16:59:30|2136.8|2135.3|2136.8|2135.3|2136.8|2135.3|2136.28|2134.78|0
1649091580000|2022-04-04 16:59:40|2136.81|2135.31|2136.81|2135.31|2136.81|2135.31|2136.81|2135.31|0
1649091590000|2022-04-04 16:59:50|2136.8|2135.3|2136.8|2135.3|2136.81|2135.31|2136.8|2135.3|0
1649091600000|2022-04-04 17:00:00|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|0
1649091610000|2022-04-04 17:00:10|2136.83|2135.33|2136.3|2134.8|2136.83|2135.33|2136.3|2134.8|0
1649091620000|2022-04-04 17:00:20|2136.83|2135.33|2136.84|2135.34|2136.84|2135.34|2136.83|2135.33|0
1649091630000|2022-04-04 17:00:30|2136.83|2135.33|2136.83|2135.33|2136.84|2135.34|2136.83|2135.33|0
1649091640000|2022-04-04 17:00:40|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|0
1649091650000|2022-04-04 17:00:50|2136.83|2135.33|2136.83|2135.33|2136.84|2135.34|2136.83|2135.33|0
1649091660000|2022-04-04 17:01:00|2136.3|2134.8|2136.29|2134.79|2136.3|2134.8|2136.29|2134.79|0
1649091670000|2022-04-04 17:01:10|2136.28|2134.78|2136.28|2134.78|2136.28|2134.78|2136.28|2134.78|0
1649091680000|2022-04-04 17:01:20|2136.27|2134.77|2136.28|2134.78|2136.28|2134.78|2135.75|2134.25|0
1649091690000|2022-04-04 17:01:30|2136.29|2134.79|2136.29|2134.79|2136.29|2134.79|2136.29|2134.79|0
1649091710000|2022-04-04 17:01:50|2136.28|2134.78|2135.75|2134.25|2136.29|2134.79|2135.75|2134.25|0
1649091730000|2022-04-04 17:02:10|2135.76|2134.26|2136.29|2134.79|2136.29|2134.79|2135.76|2134.26|0
1649091740000|2022-04-04 17:02:20|2136.3|2134.8|2136.28|2134.78|2136.3|2134.8|2136.28|2134.78|0
1649091750000|2022-04-04 17:02:30|2136.29|2134.79|2136.29|2134.79|2136.29|2134.79|2136.28|2134.78|0
1649091760000|2022-04-04 17:02:40|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|0
1649091770000|2022-04-04 17:02:50|2136.29|2134.79|2136.83|2135.33|2136.83|2135.33|2136.29|2134.79|0
1649091780000|2022-04-04 17:03:00|2136.57|2135.07|2136.3|2134.8|2136.57|2135.07|2136.3|2134.8|0
1649091790000|2022-04-04 17:03:10|2136.31|2134.81|2136.57|2135.07|2136.83|2135.33|2136.31|2134.81|0
1649091800000|2022-04-04 17:03:20|2136.83|2135.33|2136.83|2135.33|2136.83|2135.33|2136.83|2135.33|0
1649091810000|2022-04-04 17:03:30|2136.84|2135.34|2136.83|2135.33|2136.84|2135.34|2136.83|2135.33|0
1649091830000|2022-04-04 17:03:50|2136.82|2135.32|2136.82|2135.32|2136.82|2135.32|2136.82|2135.32|0
1649091840000|2022-04-04 17:04:00|2136.83|2135.33|2136.83|2135.33|2136.84|2135.34|2136.83|2135.33|0
1649091860000|2022-04-04 17:04:20|2136.84|2135.34|2136.83|2135.33|2136.84|2135.34|2136.83|2135.33|0
1649091870000|2022-04-04 17:04:30|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|0
1649091880000|2022-04-04 17:04:40|2136.83|2135.33|2136.84|2135.34|2136.84|2135.34|2136.83|2135.33|0
1649091890000|2022-04-04 17:04:50|2136.83|2135.33|2136.83|2135.33|2136.84|2135.34|2136.83|2135.33|0
1649091900000|2022-04-04 17:05:00|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|0
1649091910000|2022-04-04 17:05:10|2136.31|2134.81|2136.3|2134.8|2136.31|2134.81|2136.3|2134.8|0
1649091920000|2022-04-04 17:05:20|2136.31|2134.81|2136.3|2134.8|2136.31|2134.81|2136.3|2134.8|0
1649091940000|2022-04-04 17:05:40|2136.31|2134.81|2136.3|2134.8|2136.31|2134.81|2136.3|2134.8|0
1649091950000|2022-04-04 17:05:50|2136.31|2134.81|2136.85|2135.35|2136.85|2135.35|2136.31|2134.81|0
1649091970000|2022-04-04 17:06:10|2136.86|2135.36|2136.31|2134.81|2136.86|2135.36|2136.31|2134.81|0
1649091990000|2022-04-04 17:06:30|2136.32|2134.82|2136.31|2134.81|2136.32|2134.82|2136.31|2134.81|0
1649092000000|2022-04-04 17:06:40|2136.32|2134.82|2136.84|2135.34|2136.84|2135.34|2136.32|2134.82|0
1649092010000|2022-04-04 17:06:50|2136.83|2135.33|2136.83|2135.33|2136.83|2135.33|2136.83|2135.33|0
1649092020000|2022-04-04 17:07:00|2136.3|2134.8|2136.31|2134.81|2136.31|2134.81|2136.3|2134.8|0
1649092030000|2022-04-04 17:07:10|2136.3|2134.8|2136.31|2134.81|2136.31|2134.81|2136.3|2134.8|0
1649092040000|2022-04-04 17:07:20|2136.84|2135.34|2136.84|2135.34|2136.84|2135.34|2136.83|2135.33|0
1649092050000|2022-04-04 17:07:30|2136.83|2135.33|2136.31|2134.81|2136.83|2135.33|2136.3|2134.8|0
1649092060000|2022-04-04 17:07:40|2136.3|2134.8|2136.83|2135.33|2136.84|2135.34|2136.3|2134.8|0
1649092080000|2022-04-04 17:08:00|2136.84|2135.34|2136.83|2135.33|2136.84|2135.34|2136.83|2135.33|0
1649092090000|2022-04-04 17:08:10|2136.84|2135.34|2136.3|2134.8|2136.84|2135.34|2136.3|2134.8|0
1649092110000|2022-04-04 17:08:30|2136.29|2134.79|2136.3|2134.8|2136.3|2134.8|2136.29|2134.79|0
1649092120000|2022-04-04 17:08:40|2136.29|2134.79|2136.3|2134.8|2136.3|2134.8|2136.29|2134.79|0
1649092130000|2022-04-04 17:08:50|2136.31|2134.81|2136.31|2134.81|2136.31|2134.81|2136.3|2134.8|0
1649092140000|2022-04-04 17:09:00|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|0
1649092150000|2022-04-04 17:09:10|2136.31|2134.81|2136.31|2134.81|2136.32|2134.82|2136.31|2134.81|0
1649092160000|2022-04-04 17:09:20|2136.33|2134.83|2136.33|2134.83|2136.59|2135.09|2136.32|2134.82|0
1649092170000|2022-04-04 17:09:30|2136.59|2135.09|2136.34|2134.84|2136.6|2135.1|2136.33|2134.83|0
1649092180000|2022-04-04 17:09:40|2136.87|2135.37|2136.34|2134.84|2136.87|2135.37|2136.34|2134.84|0
1649092200000|2022-04-04 17:10:00|2136.33|2134.83|2136.33|2134.83|2136.86|2135.36|2136.33|2134.83|0
1649092210000|2022-04-04 17:10:10|2136.32|2134.82|2136.32|2134.82|2136.33|2134.83|2136.32|2134.82|0
1649092220000|2022-04-04 17:10:20|2136.33|2134.83|2136.86|2135.36|2136.86|2135.36|2136.33|2134.83|0
1649092240000|2022-04-04 17:10:40|2136.87|2135.37|2136.85|2135.35|2136.87|2135.37|2136.59|2135.09|0
1649092250000|2022-04-04 17:10:50|2136.86|2135.36|2136.85|2135.35|2136.86|2135.36|2136.59|2135.09|0
1649092260000|2022-04-04 17:11:00|2136.84|2135.34|2136.33|2134.83|2136.84|2135.34|2136.32|2134.82|0
1649092270000|2022-04-04 17:11:10|2136.32|2134.82|2136.32|2134.82|2136.33|2134.83|2136.32|2134.82|0
1649092280000|2022-04-04 17:11:20|2136.31|2134.81|2136.32|2134.82|2136.32|2134.82|2136.31|2134.81|0
1649092290000|2022-04-04 17:11:30|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|0
1649092300000|2022-04-04 17:11:40|2136.34|2134.84|2136.33|2134.83|2136.34|2134.84|2136.33|2134.83|0
1649092320000|2022-04-04 17:12:00|2136.32|2134.82|2136.33|2134.83|2136.34|2134.84|2136.32|2134.82|0
1649092330000|2022-04-04 17:12:10|2136.34|2134.84|2136.33|2134.83|2136.34|2134.84|2136.32|2134.82|0
1649092340000|2022-04-04 17:12:20|2136.32|2134.82|2136.32|2134.82|2136.33|2134.83|2136.32|2134.82|0
1649092350000|2022-04-04 17:12:30|2136.31|2134.81|2135.8|2134.3|2136.31|2134.81|2135.79|2134.29|0
1649092360000|2022-04-04 17:12:40|2135.79|2134.29|2136.33|2134.83|2136.33|2134.83|2135.79|2134.29|0
1649092370000|2022-04-04 17:12:50|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.33|2134.83|0
1649092380000|2022-04-04 17:13:00|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|0
1649092390000|2022-04-04 17:13:10|2136.34|2134.84|2136.33|2134.83|2136.34|2134.84|2136.33|2134.83|0
1649092400000|2022-04-04 17:13:20|2136.34|2134.84|2136.34|2134.84|2136.34|2134.84|2136.33|2134.83|0
1649092410000|2022-04-04 17:13:30|2136.33|2134.83|2135.81|2134.31|2136.33|2134.83|2135.8|2134.3|0
1649092430000|2022-04-04 17:13:50|2135.8|2134.3|2135.8|2134.3|2135.8|2134.3|2135.8|2134.3|0
1649092440000|2022-04-04 17:14:00|2135.27|2133.77|2135.27|2133.77|2135.53|2134.03|2135.27|2133.77|0
1649092450000|2022-04-04 17:14:10|2135.28|2133.78|2135.81|2134.31|2135.81|2134.31|2135.28|2133.78|0
1649092470000|2022-04-04 17:14:30|2135.8|2134.3|2135.81|2134.31|2135.81|2134.31|2135.8|2134.3|0
1649092490000|2022-04-04 17:14:50|2135.82|2134.32|2135.81|2134.31|2135.82|2134.32|2135.81|2134.31|0
1649092510000|2022-04-04 17:15:10|2135.8|2134.3|2135.8|2134.3|2135.81|2134.31|2135.8|2134.3|0
1649092520000|2022-04-04 17:15:20|2135.27|2133.77|2135.8|2134.3|2135.8|2134.3|2135.27|2133.77|0
1649092530000|2022-04-04 17:15:30|2135.53|2134.03|2135.81|2134.31|2135.81|2134.31|2135.53|2134.03|0
1649092540000|2022-04-04 17:15:40|2135.8|2134.3|2135.8|2134.3|2135.81|2134.31|2135.8|2134.3|0
1649092550000|2022-04-04 17:15:50|2135.53|2134.03|2135.8|2134.3|2135.8|2134.3|2135.27|2133.77|0
1649092560000|2022-04-04 17:16:00|2135.79|2134.29|2135.79|2134.29|2135.8|2134.3|2135.79|2134.29|0
1649092570000|2022-04-04 17:16:10|2135.27|2133.77|2135.8|2134.3|2135.8|2134.3|2135.27|2133.77|0
1649092580000|2022-04-04 17:16:20|2135.81|2134.31|2135.81|2134.31|2135.81|2134.31|2135.81|2134.31|0
1649092600000|2022-04-04 17:16:40|2135.8|2134.3|2135.79|2134.29|2135.8|2134.3|2135.79|2134.29|0
1649092610000|2022-04-04 17:16:50|2135.8|2134.3|2135.79|2134.29|2135.8|2134.3|2135.79|2134.29|0
1649092620000|2022-04-04 17:17:00|2135.8|2134.3|2135.8|2134.3|2135.8|2134.3|2135.79|2134.29|0
1649092640000|2022-04-04 17:17:20|2135.81|2134.31|2135.81|2134.31|2135.81|2134.31|2135.81|2134.31|0
1649092650000|2022-04-04 17:17:30|2135.8|2134.3|2135.8|2134.3|2135.81|2134.31|2135.8|2134.3|0
1649092660000|2022-04-04 17:17:40|2135.81|2134.31|2135.81|2134.31|2135.81|2134.31|2135.81|2134.31|0
1649092670000|2022-04-04 17:17:50|2135.82|2134.32|2136.34|2134.84|2136.34|2134.84|2135.82|2134.32|0
1649092680000|2022-04-04 17:18:00|2136.35|2134.85|2136.34|2134.84|2136.35|2134.85|2136.34|2134.84|0
1649092690000|2022-04-04 17:18:10|2136.35|2134.85|2136.35|2134.85|2136.36|2134.86|2136.35|2134.85|0
1649092700000|2022-04-04 17:18:20|2136.36|2134.86|2136.36|2134.86|2136.36|2134.86|2136.35|2134.85|0
1649092710000|2022-04-04 17:18:30|2136.89|2135.39|2136.89|2135.39|2136.89|2135.39|2136.89|2135.39|0
1649092720000|2022-04-04 17:18:40|2136.88|2135.38|2136.36|2134.86|2136.88|2135.38|2136.36|2134.86|0
1649092730000|2022-04-04 17:18:50|2136.63|2135.13|2136.89|2135.39|2136.89|2135.39|2136.63|2135.13|0
1649092740000|2022-04-04 17:19:00|2136.63|2135.13|2136.36|2134.86|2136.63|2135.13|2136.36|2134.86|0
1649092750000|2022-04-04 17:19:10|2136.37|2134.87|2136.89|2135.39|2136.89|2135.39|2136.37|2134.87|0
1649092760000|2022-04-04 17:19:20|2136.9|2135.4|2136.91|2135.41|2136.91|2135.41|2136.9|2135.4|0
1649092770000|2022-04-04 17:19:30|2136.9|2135.4|2136.92|2135.42|2136.92|2135.42|2136.9|2135.4|0
1649092780000|2022-04-04 17:19:40|2136.91|2135.41|2136.91|2135.41|2136.91|2135.41|2136.91|2135.41|0
1649092790000|2022-04-04 17:19:50|2136.9|2135.4|2136.9|2135.4|2136.9|2135.4|2136.9|2135.4|0
1649092800000|2022-04-04 17:20:00|2136.89|2135.39|2136.9|2135.4|2136.9|2135.4|2136.89|2135.39|0
1649092810000|2022-04-04 17:20:10|2136.89|2135.39|2136.9|2135.4|2136.9|2135.4|2136.89|2135.39|0
1649092820000|2022-04-04 17:20:20|2136.91|2135.41|2136.93|2135.43|2136.93|2135.43|2136.91|2135.41|0
1649092830000|2022-04-04 17:20:30|2137.45|2135.95|2136.92|2135.42|2137.45|2135.95|2136.92|2135.42|0
1649092850000|2022-04-04 17:20:50|2136.91|2135.41|2136.91|2135.41|2136.92|2135.42|2136.91|2135.41|0
1649092860000|2022-04-04 17:21:00|2136.92|2135.42|2136.92|2135.42|2136.92|2135.42|2136.91|2135.41|0
1649092870000|2022-04-04 17:21:10|2136.93|2135.43|2136.92|2135.42|2136.93|2135.43|2136.92|2135.42|0
1649092880000|2022-04-04 17:21:20|2136.91|2135.41|2136.37|2134.87|2136.91|2135.41|2136.37|2134.87|0
1649092890000|2022-04-04 17:21:30|2136.38|2134.88|2136.38|2134.88|2136.38|2134.88|2136.38|2134.88|0
1649092910000|2022-04-04 17:21:50|2136.37|2134.87|2135.84|2134.34|2136.37|2134.87|2135.83|2134.33|0
1649092920000|2022-04-04 17:22:00|2136.1|2134.6|2136.36|2134.86|2136.36|2134.86|2136.1|2134.6|0
1649092930000|2022-04-04 17:22:10|2136.37|2134.87|2136.38|2134.88|2136.38|2134.88|2136.37|2134.87|0
1649092940000|2022-04-04 17:22:20|2136.37|2134.87|2136.37|2134.87|2136.37|2134.87|2136.37|2134.87|0
1649092950000|2022-04-04 17:22:30|2136.36|2134.86|2136.37|2134.87|2136.37|2134.87|2136.36|2134.86|0
1649092960000|2022-04-04 17:22:40|2136.38|2134.88|2136.38|2134.88|2136.38|2134.88|2136.38|2134.88|0
1649092970000|2022-04-04 17:22:50|2136.44|2134.94|2136.44|2134.94|2136.44|2134.94|2136.43|2134.93|0
1649092990000|2022-04-04 17:23:10|2136.43|2134.93|2136.44|2134.94|2136.44|2134.94|2136.43|2134.93|0
1649093000000|2022-04-04 17:23:20|2136.43|2134.93|2136.44|2134.94|2136.44|2134.94|2136.43|2134.93|0
1649093010000|2022-04-04 17:23:30|2136.45|2134.95|2136.71|2135.21|2136.97|2135.47|2136.45|2134.95|0
1649093020000|2022-04-04 17:23:40|2136.7|2135.2|2136.44|2134.94|2136.7|2135.2|2136.43|2134.93|0
1649093040000|2022-04-04 17:24:00|2136.43|2134.93|2136.43|2134.93|2136.44|2134.94|2136.43|2134.93|0
1649093050000|2022-04-04 17:24:10|2136.44|2134.94|2136.44|2134.94|2136.44|2134.94|2136.44|2134.94|0
1649093070000|2022-04-04 17:24:30|2136.45|2134.95|2136.45|2134.95|2136.45|2134.95|2136.45|2134.95|0
1649093090000|2022-04-04 17:24:50|2136.44|2134.94|2136.45|2134.95|2136.45|2134.95|2136.44|2134.94|0
1649093100000|2022-04-04 17:25:00|2136.44|2134.94|2136.44|2134.94|2136.44|2134.94|2136.44|2134.94|0
1649093120000|2022-04-04 17:25:20|2136.5|2135|2136.51|2135.01|2136.51|2135.01|2136.5|2135|0
1649093130000|2022-04-04 17:25:30|2136.5|2135|2136.5|2135|2136.5|2135|2136.5|2135|0
1649093150000|2022-04-04 17:25:50|2136.51|2135.01|2136.51|2135.01|2136.51|2135.01|2136.51|2135.01|0
1649093160000|2022-04-04 17:26:00|2136.5|2135|2136.51|2135.01|2136.51|2135.01|2136.5|2135|0
1649093170000|2022-04-04 17:26:10|2137.04|2135.54|2136.52|2135.02|2137.04|2135.54|2136.51|2135.01|0
1649093180000|2022-04-04 17:26:20|2136.78|2135.28|2137.05|2135.55|2137.05|2135.55|2136.78|2135.28|0
1649093190000|2022-04-04 17:26:30|2137.04|2135.54|2137.04|2135.54|2137.05|2135.55|2136.51|2135.01|0
1649093200000|2022-04-04 17:26:40|2137.03|2135.53|2136.52|2135.02|2137.03|2135.53|2136.51|2135.01|0
1649093210000|2022-04-04 17:26:50|2136.51|2135.01|2136.51|2135.01|2136.52|2135.02|2136.51|2135.01|0
1649093220000|2022-04-04 17:27:00|2136.52|2135.02|2136.51|2135.01|2136.52|2135.02|2136.51|2135.01|0
1649093230000|2022-04-04 17:27:10|2136.52|2135.02|2136.52|2135.02|2136.52|2135.02|2136.51|2135.01|0
1649093250000|2022-04-04 17:27:30|2136.53|2135.03|2136.52|2135.02|2136.53|2135.03|2136.52|2135.02|0
1649093260000|2022-04-04 17:27:40|2136.53|2135.03|2136.52|2135.02|2136.53|2135.03|2136.52|2135.02|0
1649093280000|2022-04-04 17:28:00|2136.53|2135.03|2136.52|2135.02|2136.53|2135.03|2136.52|2135.02|0
1649093290000|2022-04-04 17:28:10|2136.53|2135.03|2137.06|2135.56|2137.06|2135.56|2136.53|2135.03|0
1649093320000|2022-04-04 17:28:40|2136.8|2135.3|2137.06|2135.56|2137.06|2135.56|2136.53|2135.03|0
1649093330000|2022-04-04 17:28:50|2136.53|2135.03|2136.53|2135.03|2136.8|2135.3|2136.53|2135.03|0
1649093340000|2022-04-04 17:29:00|2136.52|2135.02|2136.52|2135.02|2136.52|2135.02|2136.52|2135.02|0
1649093360000|2022-04-04 17:29:20|2136.53|2135.03|2136.53|2135.03|2136.53|2135.03|2136.53|2135.03|0
1649093370000|2022-04-04 17:29:30|2137.06|2135.56|2137.07|2135.57|2137.07|2135.57|2137.06|2135.56|0
1649093380000|2022-04-04 17:29:40|2137.06|2135.56|2137.06|2135.56|2137.07|2135.57|2137.06|2135.56|0
1649093400000|2022-04-04 17:30:00|2136.8|2135.3|2137.06|2135.56|2137.06|2135.56|2136.53|2135.03|0
1649093410000|2022-04-04 17:30:10|2137.05|2135.55|2136.8|2135.3|2137.06|2135.56|2136.53|2135.03|0
1649093420000|2022-04-04 17:30:20|2137.06|2135.56|2136.8|2135.3|2137.06|2135.56|2136.8|2135.3|0
1649093430000|2022-04-04 17:30:30|2137.06|2135.56|2136.53|2135.03|2137.06|2135.56|2136.53|2135.03|0
1649093440000|2022-04-04 17:30:40|2136.54|2135.04|2136.54|2135.04|2136.54|2135.04|2136.54|2135.04|0
1649093450000|2022-04-04 17:30:50|2136.53|2135.03|2136.54|2135.04|2136.54|2135.04|2136.53|2135.03|0
1649093460000|2022-04-04 17:31:00|2136.53|2135.03|2136.53|2135.03|2136.54|2135.04|2136.53|2135.03|0
1649093470000|2022-04-04 17:31:10|2136.54|2135.04|2136.53|2135.03|2136.54|2135.04|2136.53|2135.03|0
1649093480000|2022-04-04 17:31:20|2136.54|2135.04|2136.54|2135.04|2136.54|2135.04|2136.53|2135.03|0
1649093490000|2022-04-04 17:31:30|2136.53|2135.03|2136.54|2135.04|2136.54|2135.04|2136.53|2135.03|0
1649093500000|2022-04-04 17:31:40|2136.56|2135.06|2137.1|2135.6|2137.1|2135.6|2136.56|2135.06|0
1649093510000|2022-04-04 17:31:50|2137.09|2135.59|2137.09|2135.59|2137.09|2135.59|2137.09|2135.59|0
1649093520000|2022-04-04 17:32:00|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|0
1649093530000|2022-04-04 17:32:10|2137.09|2135.59|2137.09|2135.59|2137.1|2135.6|2137.09|2135.59|0
1649093540000|2022-04-04 17:32:20|2137.08|2135.58|2136.82|2135.32|2137.08|2135.58|2136.56|2135.06|0
1649093550000|2022-04-04 17:32:30|2137.08|2135.58|2137.09|2135.59|2137.09|2135.59|2137.08|2135.58|0
1649093560000|2022-04-04 17:32:40|2137.08|2135.58|2137.08|2135.58|2137.08|2135.58|2137.08|2135.58|0
1649093570000|2022-04-04 17:32:50|2137.09|2135.59|2137.09|2135.59|2137.09|2135.59|2137.09|2135.59|0
1649093590000|2022-04-04 17:33:10|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|0
1649093600000|2022-04-04 17:33:20|2137.11|2135.61|2137.09|2135.59|2137.11|2135.61|2137.09|2135.59|0
1649093610000|2022-04-04 17:33:30|2137.1|2135.6|2137.1|2135.6|2137.11|2135.61|2137.09|2135.59|0
1649093620000|2022-04-04 17:33:40|2137.11|2135.61|2137.11|2135.61|2137.11|2135.61|2137.1|2135.6|0
1649093630000|2022-04-04 17:33:50|2137.1|2135.6|2137.11|2135.61|2137.11|2135.61|2137.1|2135.6|0
1649093640000|2022-04-04 17:34:00|2137.12|2135.62|2137.11|2135.61|2137.12|2135.62|2137.1|2135.6|0
1649093650000|2022-04-04 17:34:10|2137.12|2135.62|2137.1|2135.6|2137.12|2135.62|2137.1|2135.6|0
1649093670000|2022-04-04 17:34:30|2137.09|2135.59|2137.09|2135.59|2137.1|2135.6|2136.56|2135.06|0
1649093680000|2022-04-04 17:34:40|2136.56|2135.06|2137.09|2135.59|2137.1|2135.6|2136.56|2135.06|0
1649093690000|2022-04-04 17:34:50|2136.83|2135.33|2136.83|2135.33|2136.83|2135.33|2136.57|2135.07|0
1649093700000|2022-04-04 17:35:00|2137.09|2135.59|2137.1|2135.6|2137.1|2135.6|2137.09|2135.59|0
1649093720000|2022-04-04 17:35:20|2137.11|2135.61|2137.1|2135.6|2137.11|2135.61|2137.1|2135.6|0
1649093730000|2022-04-04 17:35:30|2137.09|2135.59|2137.09|2135.59|2137.1|2135.6|2137.09|2135.59|0
1649093740000|2022-04-04 17:35:40|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|0
1649093760000|2022-04-04 17:36:00|2137.09|2135.59|2137.09|2135.59|2137.1|2135.6|2137.09|2135.59|0
1649093780000|2022-04-04 17:36:20|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|2137.09|2135.59|0
1649093790000|2022-04-04 17:36:30|2137.09|2135.59|2137.09|2135.59|2137.1|2135.6|2137.09|2135.59|0
1649093800000|2022-04-04 17:36:40|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|0
1649093810000|2022-04-04 17:36:50|2137.09|2135.59|2137.09|2135.59|2137.09|2135.59|2137.09|2135.59|0
1649093820000|2022-04-04 17:37:00|2136.83|2135.33|2136.55|2135.05|2137.08|2135.58|2136.55|2135.05|0
1649093840000|2022-04-04 17:37:20|2136.54|2135.04|2136.54|2135.04|2136.55|2135.05|2136.54|2135.04|0
1649093870000|2022-04-04 17:37:50|2136.55|2135.05|2136.55|2135.05|2136.55|2135.05|2136.55|2135.05|0
1649093880000|2022-04-04 17:38:00|2136.54|2135.04|2136.54|2135.04|2136.54|2135.04|2136.54|2135.04|0
1649093890000|2022-04-04 17:38:10|2136.55|2135.05|2137.07|2135.57|2137.07|2135.57|2136.55|2135.05|0
1649093900000|2022-04-04 17:38:20|2137.08|2135.58|2137.07|2135.57|2137.08|2135.58|2137.07|2135.57|0
1649093940000|2022-04-04 17:39:00|2137.08|2135.58|2137.08|2135.58|2137.08|2135.58|2137.08|2135.58|0
1649093950000|2022-04-04 17:39:10|2137.07|2135.57|2137.08|2135.58|2137.08|2135.58|2137.07|2135.57|0
1649093960000|2022-04-04 17:39:20|2137.07|2135.57|2137.07|2135.57|2137.08|2135.58|2137.07|2135.57|0
1649093970000|2022-04-04 17:39:30|2136.54|2135.04|2136.54|2135.04|2136.54|2135.04|2136.54|2135.04|0
1649093980000|2022-04-04 17:39:40|2136.53|2135.03|2136.53|2135.03|2136.53|2135.03|2136.53|2135.03|0
1649093990000|2022-04-04 17:39:50|2136.54|2135.04|2136.53|2135.03|2136.54|2135.04|2136.53|2135.03|0
1649094000000|2022-04-04 17:40:00|2136.54|2135.04|2137.06|2135.56|2137.06|2135.56|2136.54|2135.04|0
1649094010000|2022-04-04 17:40:10|2137.07|2135.57|2137.07|2135.57|2137.07|2135.57|2137.06|2135.56|0
1649094020000|2022-04-04 17:40:20|2137.06|2135.56|2137.06|2135.56|2137.07|2135.57|2137.06|2135.56|0
1649094040000|2022-04-04 17:40:40|2137.05|2135.55|2136.53|2135.03|2137.05|2135.55|2136.53|2135.03|0
1649094080000|2022-04-04 17:41:20|2136.52|2135.02|2136.53|2135.03|2136.53|2135.03|2136.52|2135.02|0
1649094090000|2022-04-04 17:41:30|2136.52|2135.02|2136.53|2135.03|2136.79|2135.29|2136.52|2135.02|0
1649094100000|2022-04-04 17:41:40|2136.79|2135.29|2136.53|2135.03|2136.79|2135.29|2136.53|2135.03|0
1649094110000|2022-04-04 17:41:50|2136.79|2135.29|2136.53|2135.03|2136.8|2135.3|2136.53|2135.03|0
1649094120000|2022-04-04 17:42:00|2137.05|2135.55|2137.06|2135.56|2137.06|2135.56|2136.53|2135.03|0
1649094130000|2022-04-04 17:42:10|2137.07|2135.57|2136.53|2135.03|2137.07|2135.57|2136.53|2135.03|0
1649094140000|2022-04-04 17:42:20|2136.54|2135.04|2136.53|2135.03|2137.05|2135.55|2136.53|2135.03|0
1649094150000|2022-04-04 17:42:30|2136.79|2135.29|2136.53|2135.03|2136.79|2135.29|2136.53|2135.03|0
1649094160000|2022-04-04 17:42:40|2136.52|2135.02|2136.53|2135.03|2136.53|2135.03|2136.52|2135.02|0
1649094180000|2022-04-04 17:43:00|2136.54|2135.04|2136.53|2135.03|2136.54|2135.04|2136.53|2135.03|0
1649094190000|2022-04-04 17:43:10|2136.54|2135.04|2137.07|2135.57|2137.07|2135.57|2136.54|2135.04|0
1649094200000|2022-04-04 17:43:20|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|0
1649094210000|2022-04-04 17:43:30|2137.05|2135.55|2136.53|2135.03|2137.05|2135.55|2136.53|2135.03|0
1649094220000|2022-04-04 17:43:40|2136.52|2135.02|2136.53|2135.03|2136.53|2135.03|2136.52|2135.02|0
1649094240000|2022-04-04 17:44:00|2136.54|2135.04|2137.07|2135.57|2137.07|2135.57|2136.54|2135.04|0
1649094250000|2022-04-04 17:44:10|2137.08|2135.58|2137.07|2135.57|2137.08|2135.58|2137.07|2135.57|0
1649094260000|2022-04-04 17:44:20|2137.08|2135.58|2137.08|2135.58|2137.08|2135.58|2137.08|2135.58|0
1649094270000|2022-04-04 17:44:30|2137.09|2135.59|2137.1|2135.6|2137.1|2135.6|2137.09|2135.59|0
1649094280000|2022-04-04 17:44:40|2137.09|2135.59|2137.1|2135.6|2137.1|2135.6|2137.09|2135.59|0
1649094290000|2022-04-04 17:44:50|2137.09|2135.59|2137.1|2135.6|2137.1|2135.6|2137.09|2135.59|0
1649094300000|2022-04-04 17:45:00|2137.11|2135.61|2137.1|2135.6|2137.11|2135.61|2137.1|2135.6|0
1649094320000|2022-04-04 17:45:20|2137.09|2135.59|2136.56|2135.06|2137.09|2135.59|2136.56|2135.06|0
1649094330000|2022-04-04 17:45:30|2136.58|2135.08|2137.09|2135.59|2137.1|2135.6|2136.58|2135.08|0
1649094340000|2022-04-04 17:45:40|2137.1|2135.6|2137.09|2135.59|2137.1|2135.6|2137.09|2135.59|0
1649094360000|2022-04-04 17:46:00|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|0
1649094370000|2022-04-04 17:46:10|2137.09|2135.59|2137.1|2135.6|2137.1|2135.6|2137.09|2135.59|0
1649094380000|2022-04-04 17:46:20|2137.09|2135.59|2137.09|2135.59|2137.09|2135.59|2137.09|2135.59|0
1649094420000|2022-04-04 17:47:00|2137.08|2135.58|2136.56|2135.06|2137.08|2135.58|2136.56|2135.06|0
1649094440000|2022-04-04 17:47:20|2136.55|2135.05|2136.56|2135.06|2136.56|2135.06|2136.55|2135.05|0
1649094450000|2022-04-04 17:47:30|2136.55|2135.05|2136.56|2135.06|2136.56|2135.06|2136.55|2135.05|0
1649094460000|2022-04-04 17:47:40|2136.57|2135.07|2137.09|2135.59|2137.1|2135.6|2136.57|2135.07|0
1649094490000|2022-04-04 17:48:10|2137.08|2135.58|2137.08|2135.58|2137.09|2135.59|2137.08|2135.58|0
1649094500000|2022-04-04 17:48:20|2137.09|2135.59|2137.09|2135.59|2137.09|2135.59|2137.08|2135.58|0
1649094550000|2022-04-04 17:49:10|2137.1|2135.6|2137.09|2135.59|2137.1|2135.6|2137.09|2135.59|0
1649094570000|2022-04-04 17:49:30|2137.1|2135.6|2137.09|2135.59|2137.1|2135.6|2137.09|2135.59|0
1649094580000|2022-04-04 17:49:40|2137.1|2135.6|2137.09|2135.59|2137.1|2135.6|2137.09|2135.59|0
1649094590000|2022-04-04 17:49:50|2137.08|2135.58|2136.56|2135.06|2137.08|2135.58|2136.56|2135.06|0
1649094610000|2022-04-04 17:50:10|2136.57|2135.07|2136.56|2135.06|2136.57|2135.07|2136.56|2135.06|0
1649094620000|2022-04-04 17:50:20|2136.57|2135.07|2136.58|2135.08|2136.58|2135.08|2136.57|2135.07|0
1649094630000|2022-04-04 17:50:30|2136.57|2135.07|2136.58|2135.08|2136.58|2135.08|2136.57|2135.07|0
1649094640000|2022-04-04 17:50:40|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|2137.1|2135.6|0
1649094650000|2022-04-04 17:50:50|2137.11|2135.61|2137.1|2135.6|2137.11|2135.61|2137.1|2135.6|0
1649094660000|2022-04-04 17:51:00|2137.11|2135.61|2137.11|2135.61|2137.11|2135.61|2137.1|2135.6|0
1649094670000|2022-04-04 17:51:10|2137.12|2135.62|2137.12|2135.62|2137.12|2135.62|2137.12|2135.62|0
1649094680000|2022-04-04 17:51:20|2137.11|2135.61|2137.13|2135.63|2137.13|2135.63|2137.11|2135.61|0
1649094690000|2022-04-04 17:51:30|2137.12|2135.62|2137.13|2135.63|2137.13|2135.63|2137.12|2135.62|0
1649094700000|2022-04-04 17:51:40|2137.65|2136.15|2137.65|2136.15|2137.65|2136.15|2137.64|2136.14|0
1649094710000|2022-04-04 17:51:50|2137.64|2136.14|2137.64|2136.14|2137.64|2136.14|2137.64|2136.14|0
1649094730000|2022-04-04 17:52:10|2137.63|2136.13|2137.63|2136.13|2137.64|2136.14|2137.63|2136.13|0
1649094740000|2022-04-04 17:52:20|2137.62|2136.12|2137.63|2136.13|2137.63|2136.13|2137.62|2136.12|0
1649094750000|2022-04-04 17:52:30|2137.64|2136.14|2137.64|2136.14|2137.64|2136.14|2137.64|2136.14|0
1649094780000|2022-04-04 17:53:00|2137.65|2136.15|2137.64|2136.14|2137.65|2136.15|2137.64|2136.14|0
1649094790000|2022-04-04 17:53:10|2137.65|2136.15|2137.65|2136.15|2137.65|2136.15|2137.65|2136.15|0
1649094800000|2022-04-04 17:53:20|2137.64|2136.14|2137.64|2136.14|2137.64|2136.14|2137.64|2136.14|0
1649094810000|2022-04-04 17:53:30|2137.11|2135.61|2137.64|2136.14|2137.64|2136.14|2137.11|2135.61|0
1649094820000|2022-04-04 17:53:40|2137.38|2135.88|2137.38|2135.88|2137.38|2135.88|2137.38|2135.88|0
1649094830000|2022-04-04 17:53:50|2137.11|2135.61|2137.64|2136.14|2137.64|2136.14|2137.11|2135.61|0
1649094850000|2022-04-04 17:54:10|2137.65|2136.15|2137.65|2136.15|2137.65|2136.15|2137.64|2136.14|0
1649094870000|2022-04-04 17:54:30|2137.13|2135.63|2137.13|2135.63|2137.13|2135.63|2137.13|2135.63|0
1649094890000|2022-04-04 17:54:50|2137.12|2135.62|2137.12|2135.62|2137.13|2135.63|2137.12|2135.62|0
1649094900000|2022-04-04 17:55:00|2137.13|2135.63|2137.12|2135.62|2137.13|2135.63|2137.12|2135.62|0
1649094910000|2022-04-04 17:55:10|2137.13|2135.63|2137.66|2136.16|2137.66|2136.16|2137.13|2135.63|0
1649094920000|2022-04-04 17:55:20|2137.65|2136.15|2137.66|2136.16|2137.66|2136.16|2137.65|2136.15|0
1649094930000|2022-04-04 17:55:30|2137.65|2136.15|2137.66|2136.16|2137.66|2136.16|2137.65|2136.15|0
1649094940000|2022-04-04 17:55:40|2137.65|2136.15|2137.65|2136.15|2137.66|2136.16|2137.13|2135.63|0
1649094950000|2022-04-04 17:55:50|2137.66|2136.16|2137.66|2136.16|2137.66|2136.16|2137.66|2136.16|0
1649094960000|2022-04-04 17:56:00|2137.65|2136.15|2137.65|2136.15|2137.65|2136.15|2137.65|2136.15|0
1649094970000|2022-04-04 17:56:10|2137.66|2136.16|2137.66|2136.16|2137.66|2136.16|2137.65|2136.15|0
1649094980000|2022-04-04 17:56:20|2137.65|2136.15|2137.66|2136.16|2137.66|2136.16|2137.65|2136.15|0
1649095000000|2022-04-04 17:56:40|2137.67|2136.17|2137.66|2136.16|2137.67|2136.17|2137.66|2136.16|0
1649095010000|2022-04-04 17:56:50|2137.14|2135.64|2137.67|2136.17|2137.67|2136.17|2137.14|2135.64|0
1649095040000|2022-04-04 17:57:20|2137.68|2136.18|2137.67|2136.17|2137.68|2136.18|2137.67|2136.17|0
1649095050000|2022-04-04 17:57:30|2137.68|2136.18|2137.69|2136.19|2137.69|2136.19|2137.68|2136.18|0
1649095060000|2022-04-04 17:57:40|2137.68|2136.18|2137.68|2136.18|2137.68|2136.18|2137.68|2136.18|0
1649095070000|2022-04-04 17:57:50|2137.69|2136.19|2137.68|2136.18|2137.69|2136.19|2137.68|2136.18|0
1649095080000|2022-04-04 17:58:00|2137.69|2136.19|2137.69|2136.19|2137.69|2136.19|2137.68|2136.18|0
1649095090000|2022-04-04 17:58:10|2137.68|2136.18|2137.69|2136.19|2138.22|2136.72|2137.68|2136.18|0
1649095100000|2022-04-04 17:58:20|2138.21|2136.71|2138.21|2136.71|2138.22|2136.72|2138.21|2136.71|0
1649095110000|2022-04-04 17:58:30|2137.69|2136.19|2138.22|2136.72|2138.22|2136.72|2137.69|2136.19|0
1649095120000|2022-04-04 17:58:40|2138.23|2136.73|2138.23|2136.73|2138.23|2136.73|2138.23|2136.73|0
1649095140000|2022-04-04 17:59:00|2138.24|2136.74|2138.24|2136.74|2138.24|2136.74|2138.23|2136.73|0
1649095150000|2022-04-04 17:59:10|2138.25|2136.75|2138.25|2136.75|2138.25|2136.75|2138.25|2136.75|0
1649095160000|2022-04-04 17:59:20|2138.24|2136.74|2138.24|2136.74|2138.24|2136.74|2138.24|2136.74|0
1649095170000|2022-04-04 17:59:30|2138.25|2136.75|2138.23|2136.73|2138.25|2136.75|2138.23|2136.73|0
1649095180000|2022-04-04 17:59:40|2138.24|2136.74|2138.25|2136.75|2138.25|2136.75|2138.24|2136.74|0
1649095190000|2022-04-04 17:59:50|2138.24|2136.74|2138.24|2136.74|2138.24|2136.74|2138.23|2136.73|0
1649095200000|2022-04-04 18:00:00|2138.23|2136.73|2138.23|2136.73|2138.23|2136.73|2138.22|2136.72|0
1649095210000|2022-04-04 18:00:10|2138.22|2136.72|2138.23|2136.73|2138.23|2136.73|2138.22|2136.72|0
1649095220000|2022-04-04 18:00:20|2138.22|2136.72|2138.22|2136.72|2138.23|2136.73|2138.22|2136.72|0
1649095230000|2022-04-04 18:00:30|2138.21|2136.71|2137.98|2136.48|2138.22|2136.72|2137.69|2136.19|0
1649095250000|2022-04-04 18:00:50|2137.97|2136.47|2137.98|2136.48|2137.98|2136.48|2137.97|2136.47|0
1649095260000|2022-04-04 18:01:00|2137.97|2136.47|2137.97|2136.47|2137.97|2136.47|2137.97|2136.47|0
1649095270000|2022-04-04 18:01:10|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|0
1649095280000|2022-04-04 18:01:20|2137.99|2136.49|2137.99|2136.49|2137.99|2136.49|2137.99|2136.49|0
1649095290000|2022-04-04 18:01:30|2138|2136.5|2137.99|2136.49|2138|2136.5|2137.99|2136.49|0
1649095310000|2022-04-04 18:01:50|2137.98|2136.48|2137.46|2135.96|2137.99|2136.49|2137.45|2135.95|0
1649095320000|2022-04-04 18:02:00|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|0
1649095330000|2022-04-04 18:02:10|2137.44|2135.94|2137.45|2135.95|2137.45|2135.95|2137.44|2135.94|0
1649095350000|2022-04-04 18:02:30|2137.44|2135.94|2136.9|2135.4|2137.44|2135.94|2136.9|2135.4|0
1649095360000|2022-04-04 18:02:40|2136.91|2135.41|2137.43|2135.93|2137.43|2135.93|2136.9|2135.4|0
1649095370000|2022-04-04 18:02:50|2137.44|2135.94|2137.45|2135.95|2137.45|2135.95|2137.43|2135.93|0
1649095380000|2022-04-04 18:03:00|2137.44|2135.94|2137.45|2135.95|2137.45|2135.95|2137.44|2135.94|0
1649095390000|2022-04-04 18:03:10|2137.44|2135.94|2137.45|2135.95|2137.45|2135.95|2137.44|2135.94|0
1649095400000|2022-04-04 18:03:20|2137.44|2135.94|2137.45|2135.95|2137.45|2135.95|2137.44|2135.94|0
1649095420000|2022-04-04 18:03:40|2137.46|2135.96|2137.46|2135.96|2137.46|2135.96|2137.46|2135.96|0
1649095430000|2022-04-04 18:03:50|2137.45|2135.95|2137.46|2135.96|2137.46|2135.96|2137.45|2135.95|0
1649095450000|2022-04-04 18:04:10|2137.47|2135.97|2138|2136.5|2138|2136.5|2137.47|2135.97|0
1649095460000|2022-04-04 18:04:20|2137.99|2136.49|2138|2136.5|2138|2136.5|2137.47|2135.97|0
1649095470000|2022-04-04 18:04:30|2137.99|2136.49|2138|2136.5|2138.01|2136.51|2137.99|2136.49|0
1649095480000|2022-04-04 18:04:40|2137.48|2135.98|2137.48|2135.98|2137.48|2135.98|2137.48|2135.98|0
1649095500000|2022-04-04 18:05:00|2138.01|2136.51|2138.01|2136.51|2138.02|2136.52|2138.01|2136.51|0
1649095510000|2022-04-04 18:05:10|2138|2136.5|2137.48|2135.98|2138|2136.5|2137.47|2135.97|0
1649095520000|2022-04-04 18:05:20|2137.47|2135.97|2137.46|2135.96|2137.47|2135.97|2137.46|2135.96|0
1649095530000|2022-04-04 18:05:30|2137.47|2135.97|2137.99|2136.49|2137.99|2136.49|2137.46|2135.96|0
1649095540000|2022-04-04 18:05:40|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|0
1649095560000|2022-04-04 18:06:00|2137.97|2136.47|2137.97|2136.47|2137.97|2136.47|2137.44|2135.94|0
1649095570000|2022-04-04 18:06:10|2137.96|2136.46|2137.96|2136.46|2137.97|2136.47|2137.96|2136.46|0
1649095580000|2022-04-04 18:06:20|2137.7|2136.2|2137.96|2136.46|2137.96|2136.46|2137.7|2136.2|0
1649095590000|2022-04-04 18:06:30|2137.97|2136.47|2137.96|2136.46|2137.97|2136.47|2137.96|2136.46|0
1649095600000|2022-04-04 18:06:40|2137.95|2136.45|2137.41|2135.91|2137.95|2136.45|2137.41|2135.91|0
1649095620000|2022-04-04 18:07:00|2137.4|2135.9|2136.86|2135.36|2137.4|2135.9|2136.86|2135.36|0
1649095630000|2022-04-04 18:07:10|2136.84|2135.34|2136.31|2134.81|2136.84|2135.34|2136.31|2134.81|0
1649095650000|2022-04-04 18:07:30|2136.32|2134.82|2136.33|2134.83|2136.33|2134.83|2136.32|2134.82|0
1649095660000|2022-04-04 18:07:40|2136.32|2134.82|2136.33|2134.83|2136.33|2134.83|2136.32|2134.82|0
1649095670000|2022-04-04 18:07:50|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|0
1649095680000|2022-04-04 18:08:00|2136.31|2134.81|2136.33|2134.83|2136.33|2134.83|2136.31|2134.81|0
1649095690000|2022-04-04 18:08:10|2136.32|2134.82|2136.32|2134.82|2136.33|2134.83|2136.32|2134.82|0
1649095710000|2022-04-04 18:08:30|2136.31|2134.81|2136.32|2134.82|2136.32|2134.82|2136.31|2134.81|0
1649095720000|2022-04-04 18:08:40|2136.33|2134.83|2136.32|2134.82|2136.33|2134.83|2136.32|2134.82|0
1649095730000|2022-04-04 18:08:50|2136.33|2134.83|2136.32|2134.82|2136.33|2134.83|2136.32|2134.82|0
1649095740000|2022-04-04 18:09:00|2136.33|2134.83|2136.33|2134.83|2136.34|2134.84|2136.33|2134.83|0
1649095750000|2022-04-04 18:09:10|2136.32|2134.82|2136.31|2134.81|2136.32|2134.82|2136.31|2134.81|0
1649095760000|2022-04-04 18:09:20|2136.32|2134.82|2136.31|2134.81|2136.32|2134.82|2136.31|2134.81|0
1649095780000|2022-04-04 18:09:40|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|2136.3|2134.8|0
1649095790000|2022-04-04 18:09:50|2135.78|2134.28|2135.77|2134.27|2135.78|2134.28|2135.77|2134.27|0
1649095800000|2022-04-04 18:10:00|2135.76|2134.26|2135.76|2134.26|2135.77|2134.27|2135.76|2134.26|0
1649095810000|2022-04-04 18:10:10|2135.23|2133.73|2135.22|2133.72|2135.23|2133.73|2135.22|2133.72|0
1649095820000|2022-04-04 18:10:20|2135.23|2133.73|2135.23|2133.73|2135.23|2133.73|2135.22|2133.72|0
1649095830000|2022-04-04 18:10:30|2135.49|2133.99|2135.49|2133.99|2135.49|2133.99|2135.23|2133.73|0
1649095840000|2022-04-04 18:10:40|2135.76|2134.26|2135.24|2133.74|2135.76|2134.26|2135.23|2133.73|0
1649095850000|2022-04-04 18:10:50|2135.5|2134|2135.77|2134.27|2135.77|2134.27|2135.24|2133.74|0
1649095860000|2022-04-04 18:11:00|2135.78|2134.28|2135.79|2134.29|2135.79|2134.29|2135.78|2134.28|0
1649095870000|2022-04-04 18:11:10|2135.78|2134.28|2135.78|2134.28|2135.79|2134.29|2135.78|2134.28|0
1649095880000|2022-04-04 18:11:20|2135.79|2134.29|2135.79|2134.29|2135.79|2134.29|2135.79|2134.29|0
1649095890000|2022-04-04 18:11:30|2135.8|2134.3|2135.8|2134.3|2135.8|2134.3|2135.79|2134.29|0
1649095900000|2022-04-04 18:11:40|2135.79|2134.29|2135.79|2134.29|2135.8|2134.3|2135.79|2134.29|0
1649095910000|2022-04-04 18:11:50|2135.78|2134.28|2135.78|2134.28|2135.78|2134.28|2135.78|2134.28|0
1649095920000|2022-04-04 18:12:00|2135.79|2134.29|2135.79|2134.29|2135.79|2134.29|2135.79|2134.29|0
1649095930000|2022-04-04 18:12:10|2135.78|2134.28|2135.79|2134.29|2135.8|2134.3|2135.78|2134.28|0
1649095940000|2022-04-04 18:12:20|2135.8|2134.3|2136.32|2134.82|2136.33|2134.83|2135.8|2134.3|0
1649095950000|2022-04-04 18:12:30|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|2136.33|2134.83|0
1649095970000|2022-04-04 18:12:50|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|0
1649095980000|2022-04-04 18:13:00|2136.33|2134.83|2136.32|2134.82|2136.33|2134.83|2136.32|2134.82|0
1649095990000|2022-04-04 18:13:10|2136.31|2134.81|2136.32|2134.82|2136.32|2134.82|2136.31|2134.81|0
1649096000000|2022-04-04 18:13:20|2136.31|2134.81|2136.31|2134.81|2136.31|2134.81|2136.31|2134.81|0
1649096010000|2022-04-04 18:13:30|2136.3|2134.8|2135.78|2134.28|2136.3|2134.8|2135.78|2134.28|0
1649096020000|2022-04-04 18:13:40|2135.77|2134.27|2136.31|2134.81|2136.31|2134.81|2135.77|2134.27|0
1649096030000|2022-04-04 18:13:50|2136.32|2134.82|2136.31|2134.81|2136.32|2134.82|2136.31|2134.81|0
1649096040000|2022-04-04 18:14:00|2136.3|2134.8|2136.31|2134.81|2136.31|2134.81|2135.78|2134.28|0
1649096070000|2022-04-04 18:14:30|2136.32|2134.82|2136.31|2134.81|2136.32|2134.82|2136.31|2134.81|0
1649096080000|2022-04-04 18:14:40|2136.32|2134.82|2136.31|2134.81|2136.32|2134.82|2136.31|2134.81|0
1649096100000|2022-04-04 18:15:00|2136.32|2134.82|2136.31|2134.81|2136.32|2134.82|2136.31|2134.81|0
1649096110000|2022-04-04 18:15:10|2136.3|2134.8|2136.3|2134.8|2136.31|2134.81|2136.3|2134.8|0
1649096120000|2022-04-04 18:15:20|2135.77|2134.27|2136.31|2134.81|2136.31|2134.81|2135.77|2134.27|0
1649096140000|2022-04-04 18:15:40|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|2136.32|2134.82|0
1649096160000|2022-04-04 18:16:00|2136.59|2135.09|2136.32|2134.82|2136.59|2135.09|2136.32|2134.82|0
1649096170000|2022-04-04 18:16:10|2136.33|2134.83|2136.85|2135.35|2136.85|2135.35|2136.33|2134.83|0
1649096180000|2022-04-04 18:16:20|2136.86|2135.36|2136.85|2135.35|2136.86|2135.36|2136.85|2135.35|0
1649096190000|2022-04-04 18:16:30|2136.86|2135.36|2136.85|2135.35|2136.86|2135.36|2136.85|2135.35|0
1649096200000|2022-04-04 18:16:40|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|2136.85|2135.35|0
1649096210000|2022-04-04 18:16:50|2136.85|2135.35|2136.85|2135.35|2136.86|2135.36|2136.85|2135.35|0
1649096220000|2022-04-04 18:17:00|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|2136.86|2135.36|0
1649096250000|2022-04-04 18:17:30|2136.87|2135.37|2136.86|2135.36|2136.87|2135.37|2136.86|2135.36|0
1649096260000|2022-04-04 18:17:40|2136.87|2135.37|2137.4|2135.9|2137.4|2135.9|2136.87|2135.37|0
1649096270000|2022-04-04 18:17:50|2137.41|2135.91|2137.41|2135.91|2137.41|2135.91|2137.41|2135.91|0
1649096280000|2022-04-04 18:18:00|2137.4|2135.9|2137.4|2135.9|2137.41|2135.91|2137.4|2135.9|0
1649096290000|2022-04-04 18:18:10|2137.41|2135.91|2137.42|2135.92|2137.43|2135.93|2137.41|2135.91|0
1649096300000|2022-04-04 18:18:20|2137.41|2135.91|2137.42|2135.92|2137.42|2135.92|2137.41|2135.91|0
1649096310000|2022-04-04 18:18:30|2137.41|2135.91|2137.42|2135.92|2137.42|2135.92|2137.41|2135.91|0
1649096330000|2022-04-04 18:18:50|2137.43|2135.93|2137.42|2135.92|2137.43|2135.93|2137.42|2135.92|0
1649096340000|2022-04-04 18:19:00|2137.43|2135.93|2137.43|2135.93|2137.43|2135.93|2137.43|2135.93|0
1649096350000|2022-04-04 18:19:10|2136.9|2135.4|2136.9|2135.4|2136.9|2135.4|2136.9|2135.4|0
1649096390000|2022-04-04 18:19:50|2136.91|2135.41|2136.91|2135.41|2136.91|2135.41|2136.91|2135.41|0
1649096400000|2022-04-04 18:20:00|2136.9|2135.4|2136.9|2135.4|2136.9|2135.4|2136.89|2135.39|0
1649096410000|2022-04-04 18:20:10|2136.89|2135.39|2136.91|2135.41|2136.91|2135.41|2136.89|2135.39|0
1649096420000|2022-04-04 18:20:20|2136.9|2135.4|2137.43|2135.93|2137.43|2135.93|2136.9|2135.4|0
1649096430000|2022-04-04 18:20:30|2137.42|2135.92|2136.9|2135.4|2137.43|2135.93|2136.9|2135.4|0
1649096440000|2022-04-04 18:20:40|2137.43|2135.93|2137.43|2135.93|2137.43|2135.93|2137.42|2135.92|0
1649096450000|2022-04-04 18:20:50|2137.44|2135.94|2137.43|2135.93|2137.44|2135.94|2137.43|2135.93|0
1649096460000|2022-04-04 18:21:00|2137.42|2135.92|2137.43|2135.93|2137.43|2135.93|2137.42|2135.92|0
1649096480000|2022-04-04 18:21:20|2137.42|2135.92|2137.42|2135.92|2137.42|2135.92|2137.42|2135.92|0
1649096490000|2022-04-04 18:21:30|2137.41|2135.91|2136.89|2135.39|2137.41|2135.91|2136.89|2135.39|0
1649096510000|2022-04-04 18:21:50|2137.41|2135.91|2137.43|2135.93|2137.43|2135.93|2137.41|2135.91|0
1649096520000|2022-04-04 18:22:00|2137.42|2135.92|2137.43|2135.93|2137.43|2135.93|2137.42|2135.92|0
1649096530000|2022-04-04 18:22:10|2137.42|2135.92|2137.42|2135.92|2137.42|2135.92|2137.42|2135.92|0
1649096540000|2022-04-04 18:22:20|2137.43|2135.93|2137.43|2135.93|2137.43|2135.93|2137.42|2135.92|0
1649096550000|2022-04-04 18:22:30|2137.96|2136.46|2137.96|2136.46|2137.96|2136.46|2137.96|2136.46|0
1649096560000|2022-04-04 18:22:40|2137.95|2136.45|2137.43|2135.93|2137.95|2136.45|2137.42|2135.92|0
1649096570000|2022-04-04 18:22:50|2137.42|2135.92|2137.41|2135.91|2137.43|2135.93|2137.41|2135.91|0
1649096580000|2022-04-04 18:23:00|2137.42|2135.92|2137.42|2135.92|2137.42|2135.92|2137.41|2135.91|0
1649096590000|2022-04-04 18:23:10|2137.43|2135.93|2137.42|2135.92|2137.43|2135.93|2137.42|2135.92|0
1649096600000|2022-04-04 18:23:20|2137.41|2135.91|2137.41|2135.91|2137.42|2135.92|2137.41|2135.91|0
1649096610000|2022-04-04 18:23:30|2137.42|2135.92|2137.42|2135.92|2137.42|2135.92|2137.41|2135.91|0
1649096630000|2022-04-04 18:23:50|2137.43|2135.93|2136.9|2135.4|2137.43|2135.93|2136.9|2135.4|0
1649096640000|2022-04-04 18:24:00|2136.91|2135.41|2137.44|2135.94|2137.44|2135.94|2136.91|2135.41|0
1649096660000|2022-04-04 18:24:20|2137.43|2135.93|2137.43|2135.93|2137.43|2135.93|2137.43|2135.93|0
1649096670000|2022-04-04 18:24:30|2137.44|2135.94|2137.44|2135.94|2137.44|2135.94|2137.44|2135.94|0
1649096690000|2022-04-04 18:24:50|2137.45|2135.95|2137.45|2135.95|2137.98|2136.48|2137.45|2135.95|0
1649096700000|2022-04-04 18:25:00|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|0
1649096710000|2022-04-04 18:25:10|2137.97|2136.47|2137.97|2136.47|2137.97|2136.47|2137.45|2135.95|0
1649096730000|2022-04-04 18:25:30|2137.98|2136.48|2137.97|2136.47|2137.98|2136.48|2137.97|2136.47|0
1649096760000|2022-04-04 18:26:00|2137.98|2136.48|2137.99|2136.49|2137.99|2136.49|2137.98|2136.48|0
1649096780000|2022-04-04 18:26:20|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|0
1649096790000|2022-04-04 18:26:30|2137.99|2136.49|2137.99|2136.49|2137.99|2136.49|2137.99|2136.49|0
1649096800000|2022-04-04 18:26:40|2138|2136.5|2138|2136.5|2138|2136.5|2137.99|2136.49|0
1649096810000|2022-04-04 18:26:50|2137.99|2136.49|2137.99|2136.49|2138|2136.5|2137.99|2136.49|0
1649096820000|2022-04-04 18:27:00|2138|2136.5|2138.01|2136.51|2138.01|2136.51|2138|2136.5|0
1649096830000|2022-04-04 18:27:10|2138|2136.5|2138.01|2136.51|2138.01|2136.51|2138|2136.5|0
1649096850000|2022-04-04 18:27:30|2138.02|2136.52|2138.54|2137.04|2138.55|2137.05|2138.02|2136.52|0
1649096860000|2022-04-04 18:27:40|2138.55|2137.05|2138.55|2137.05|2138.55|2137.05|2138.55|2137.05|0
1649096870000|2022-04-04 18:27:50|2138.54|2137.04|2138.54|2137.04|2138.54|2137.04|2138.54|2137.04|0
1649096880000|2022-04-04 18:28:00|2138.28|2136.78|2138.54|2137.04|2138.54|2137.04|2138.28|2136.78|0
1649096890000|2022-04-04 18:28:10|2138.55|2137.05|2138.02|2136.52|2138.55|2137.05|2138.02|2136.52|0
1649096910000|2022-04-04 18:28:30|2138.01|2136.51|2138.01|2136.51|2138.01|2136.51|2138.01|2136.51|0
1649096930000|2022-04-04 18:28:50|2138.02|2136.52|2138.02|2136.52|2138.02|2136.52|2138.01|2136.51|0
1649096940000|2022-04-04 18:29:00|2138.03|2136.53|2138.02|2136.52|2138.03|2136.53|2138.02|2136.52|0
1649096950000|2022-04-04 18:29:10|2138.03|2136.53|2138.03|2136.53|2138.03|2136.53|2138.02|2136.52|0
1649096960000|2022-04-04 18:29:20|2138.56|2137.06|2138.29|2136.79|2138.56|2137.06|2138.03|2136.53|0
1649096970000|2022-04-04 18:29:30|2138.03|2136.53|2138.03|2136.53|2138.03|2136.53|2138.03|2136.53|0
1649096980000|2022-04-04 18:29:40|2138.04|2136.54|2138.03|2136.53|2138.04|2136.54|2138.03|2136.53|0
1649097000000|2022-04-04 18:30:00|2138.04|2136.54|2138.04|2136.54|2138.04|2136.54|2138.04|2136.54|0
1649097010000|2022-04-04 18:30:10|2138.03|2136.53|2138.03|2136.53|2138.03|2136.53|2138.03|2136.53|0
1649097030000|2022-04-04 18:30:30|2138.02|2136.52|2138.02|2136.52|2138.02|2136.52|2138.02|2136.52|0
1649097040000|2022-04-04 18:30:40|2138.01|2136.51|2138.01|2136.51|2138.01|2136.51|2138.01|2136.51|0
1649097050000|2022-04-04 18:30:50|2137.48|2135.98|2137.49|2135.99|2137.49|2135.99|2137.48|2135.98|0
1649097060000|2022-04-04 18:31:00|2137.48|2135.98|2137.48|2135.98|2137.75|2136.25|2137.47|2135.97|0
1649097070000|2022-04-04 18:31:10|2137.47|2135.97|2137.47|2135.97|2137.48|2135.98|2137.46|2135.96|0
1649097080000|2022-04-04 18:31:20|2137.46|2135.96|2137.46|2135.96|2137.47|2135.97|2137.46|2135.96|0
1649097090000|2022-04-04 18:31:30|2137.47|2135.97|2137.46|2135.96|2137.47|2135.97|2137.46|2135.96|0
1649097110000|2022-04-04 18:31:50|2137.47|2135.97|2137.47|2135.97|2137.48|2135.98|2137.47|2135.97|0
1649097120000|2022-04-04 18:32:00|2137.46|2135.96|2137.48|2135.98|2137.48|2135.98|2137.46|2135.96|0
1649097130000|2022-04-04 18:32:10|2137.49|2135.99|2137.49|2135.99|2138.02|2136.52|2137.49|2135.99|0
1649097150000|2022-04-04 18:32:30|2137.5|2136|2137.49|2135.99|2137.5|2136|2137.49|2135.99|0
1649097160000|2022-04-04 18:32:40|2137.5|2136|2137.5|2136|2137.5|2136|2137.5|2136|0
1649097200000|2022-04-04 18:33:20|2137.49|2135.99|2137.5|2136|2137.5|2136|2137.49|2135.99|0
1649097210000|2022-04-04 18:33:30|2137.51|2136.01|2137.51|2136.01|2137.51|2136.01|2137.51|2136.01|0
1649097220000|2022-04-04 18:33:40|2138.04|2136.54|2138.04|2136.54|2138.04|2136.54|2138.04|2136.54|0
1649097230000|2022-04-04 18:33:50|2138.03|2136.53|2138.04|2136.54|2138.04|2136.54|2138.03|2136.53|0
1649097260000|2022-04-04 18:34:20|2138.05|2136.55|2138.05|2136.55|2138.05|2136.55|2138.04|2136.54|0
1649097270000|2022-04-04 18:34:30|2138.06|2136.56|2138.06|2136.56|2138.06|2136.56|2138.06|2136.56|0
1649097280000|2022-04-04 18:34:40|2138.05|2136.55|2138.05|2136.55|2138.05|2136.55|2137.52|2136.02|0
1649097290000|2022-04-04 18:34:50|2138.06|2136.56|2138.06|2136.56|2138.06|2136.56|2138.06|2136.56|0
1649097300000|2022-04-04 18:35:00|2138.05|2136.55|2137.53|2136.03|2138.06|2136.56|2137.53|2136.03|0
1649097310000|2022-04-04 18:35:10|2138.05|2136.55|2138.06|2136.56|2138.06|2136.56|2138.05|2136.55|0
1649097320000|2022-04-04 18:35:20|2138.05|2136.55|2138.05|2136.55|2138.05|2136.55|2138.05|2136.55|0
1649097340000|2022-04-04 18:35:40|2138.06|2136.56|2138.06|2136.56|2138.06|2136.56|2138.06|2136.56|0
1649097360000|2022-04-04 18:36:00|2138.07|2136.57|2138.06|2136.56|2138.07|2136.57|2138.06|2136.56|0
1649097370000|2022-04-04 18:36:10|2138.07|2136.57|2138.06|2136.56|2138.07|2136.57|2138.06|2136.56|0
1649097380000|2022-04-04 18:36:20|2137.79|2136.29|2137.53|2136.03|2137.79|2136.29|2137.53|2136.03|0
1649097390000|2022-04-04 18:36:30|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|2137.51|2136.01|0
1649097400000|2022-04-04 18:36:40|2137.51|2136.01|2138.06|2136.56|2138.06|2136.56|2137.51|2136.01|0
1649097420000|2022-04-04 18:37:00|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|0
1649097440000|2022-04-04 18:37:20|2137.52|2136.02|2137.51|2136.01|2137.52|2136.02|2137.51|2136.01|0
1649097450000|2022-04-04 18:37:30|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|0
1649097460000|2022-04-04 18:37:40|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|0
1649097500000|2022-04-04 18:38:20|2137.54|2136.04|2137.53|2136.03|2137.54|2136.04|2137.53|2136.03|0
1649097550000|2022-04-04 18:39:10|2137.52|2136.02|2137.52|2136.02|2137.53|2136.03|2137.52|2136.02|0
1649097570000|2022-04-04 18:39:30|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|2137.52|2136.02|0
1649097580000|2022-04-04 18:39:40|2138.05|2136.55|2138.05|2136.55|2138.06|2136.56|2138.05|2136.55|0
1649097590000|2022-04-04 18:39:50|2138.06|2136.56|2138.06|2136.56|2138.06|2136.56|2138.06|2136.56|0
1649097610000|2022-04-04 18:40:10|2138.05|2136.55|2138.05|2136.55|2138.06|2136.56|2138.05|2136.55|0
1649097620000|2022-04-04 18:40:20|2138.06|2136.56|2138.05|2136.55|2138.06|2136.56|2138.05|2136.55|0
1649097630000|2022-04-04 18:40:30|2138.04|2136.54|2137.52|2136.02|2138.04|2136.54|2137.51|2136.01|0
1649097640000|2022-04-04 18:40:40|2137.51|2136.01|2137.51|2136.01|2137.52|2136.02|2137.51|2136.01|0
1649097650000|2022-04-04 18:40:50|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|0
1649097660000|2022-04-04 18:41:00|2137.51|2136.01|2137.51|2136.01|2137.51|2136.01|2137.51|2136.01|0
1649097690000|2022-04-04 18:41:30|2137.52|2136.02|2137.52|2136.02|2137.53|2136.03|2137.51|2136.01|0
1649097700000|2022-04-04 18:41:40|2137.51|2136.01|2137.51|2136.01|2137.52|2136.02|2137.51|2136.01|0
1649097730000|2022-04-04 18:42:10|2137.5|2136|2137.5|2136|2137.51|2136.01|2137.5|2136|0
1649097740000|2022-04-04 18:42:20|2137.51|2136.01|2137.51|2136.01|2137.51|2136.01|2137.51|2136.01|0
1649097750000|2022-04-04 18:42:30|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|0
1649097760000|2022-04-04 18:42:40|2138.04|2136.54|2138.04|2136.54|2138.04|2136.54|2138.04|2136.54|0
1649097770000|2022-04-04 18:42:50|2137.52|2136.02|2137.51|2136.01|2137.78|2136.28|2137.51|2136.01|0
1649097790000|2022-04-04 18:43:10|2137.52|2136.02|2138.05|2136.55|2138.05|2136.55|2137.52|2136.02|0
1649097800000|2022-04-04 18:43:20|2138.04|2136.54|2138.04|2136.54|2138.05|2136.55|2138.04|2136.54|0
1649097810000|2022-04-04 18:43:30|2138.05|2136.55|2138.05|2136.55|2138.05|2136.55|2138.04|2136.54|0
1649097840000|2022-04-04 18:44:00|2138.04|2136.54|2138.05|2136.55|2138.05|2136.55|2138.04|2136.54|0
1649097850000|2022-04-04 18:44:10|2138.04|2136.54|2138.04|2136.54|2138.04|2136.54|2138.04|2136.54|0
1649097890000|2022-04-04 18:44:50|2138.05|2136.55|2138.05|2136.55|2138.05|2136.55|2138.05|2136.55|0
1649097900000|2022-04-04 18:45:00|2138.04|2136.54|2138.06|2136.56|2138.06|2136.56|2138.04|2136.54|0
1649097910000|2022-04-04 18:45:10|2138.05|2136.55|2138.05|2136.55|2138.05|2136.55|2138.05|2136.55|0
1649097920000|2022-04-04 18:45:20|2138.06|2136.56|2138.05|2136.55|2138.06|2136.56|2138.05|2136.55|0
1649097940000|2022-04-04 18:45:40|2138.04|2136.54|2138.07|2136.57|2138.07|2136.57|2138.04|2136.54|0
1649097950000|2022-04-04 18:45:50|2138.33|2136.83|2138.6|2137.1|2138.6|2137.1|2138.33|2136.83|0
1649097970000|2022-04-04 18:46:10|2138.58|2137.08|2138.59|2137.09|2138.6|2137.1|2138.58|2137.08|0
1649097980000|2022-04-04 18:46:20|2138.6|2137.1|2138.59|2137.09|2138.6|2137.1|2138.59|2137.09|0
1649097990000|2022-04-04 18:46:30|2138.6|2137.1|2138.59|2137.09|2138.6|2137.1|2138.59|2137.09|0
1649098000000|2022-04-04 18:46:40|2138.58|2137.08|2138.07|2136.57|2138.58|2137.08|2138.06|2136.56|0
1649098010000|2022-04-04 18:46:50|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|0
1649098020000|2022-04-04 18:47:00|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|0
1649098030000|2022-04-04 18:47:10|2138.62|2137.12|2139.14|2137.64|2139.15|2137.65|2138.62|2137.12|0
1649098040000|2022-04-04 18:47:20|2138.88|2137.38|2139.15|2137.65|2139.15|2137.65|2138.88|2137.38|0
1649098050000|2022-04-04 18:47:30|2139.14|2137.64|2139.14|2137.64|2139.14|2137.64|2139.14|2137.64|0
1649098060000|2022-04-04 18:47:40|2139.15|2137.65|2139.15|2137.65|2139.15|2137.65|2139.15|2137.65|0
1649098080000|2022-04-04 18:48:00|2139.14|2137.64|2139.14|2137.64|2139.15|2137.65|2139.14|2137.64|0
1649098090000|2022-04-04 18:48:10|2139.15|2137.65|2139.15|2137.65|2139.15|2137.65|2138.88|2137.38|0
1649098130000|2022-04-04 18:48:50|2139.68|2138.18|2139.68|2138.18|2139.68|2138.18|2139.68|2138.18|0
1649098140000|2022-04-04 18:49:00|2139.15|2137.65|2139.69|2138.19|2139.69|2138.19|2139.15|2137.65|0
1649098150000|2022-04-04 18:49:10|2139.42|2137.92|2139.16|2137.66|2139.42|2137.92|2139.16|2137.66|0
1649098160000|2022-04-04 18:49:20|2139.15|2137.65|2139.15|2137.65|2139.16|2137.66|2139.15|2137.65|0
1649098170000|2022-04-04 18:49:30|2139.14|2137.64|2139.14|2137.64|2139.14|2137.64|2139.14|2137.64|0
1649098180000|2022-04-04 18:49:40|2139.13|2137.63|2138.6|2137.1|2139.13|2137.63|2138.59|2137.09|0
1649098190000|2022-04-04 18:49:50|2138.59|2137.09|2138.59|2137.09|2138.6|2137.1|2138.59|2137.09|0
1649098200000|2022-04-04 18:50:00|2138.61|2137.11|2139.13|2137.63|2139.13|2137.63|2138.61|2137.11|0
1649098210000|2022-04-04 18:50:10|2138.61|2137.11|2138.6|2137.1|2138.61|2137.11|2138.59|2137.09|0
1649098220000|2022-04-04 18:50:20|2138.61|2137.11|2138.59|2137.09|2138.61|2137.11|2138.59|2137.09|0
1649098230000|2022-04-04 18:50:30|2138.6|2137.1|2138.61|2137.11|2138.61|2137.11|2138.59|2137.09|0
1649098240000|2022-04-04 18:50:40|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|0
1649098250000|2022-04-04 18:50:50|2138.59|2137.09|2138.59|2137.09|2138.59|2137.09|2138.59|2137.09|0
1649098260000|2022-04-04 18:51:00|2138.58|2137.08|2138.58|2137.08|2138.58|2137.08|2138.57|2137.07|0
1649098270000|2022-04-04 18:51:10|2138.57|2137.07|2138.57|2137.07|2138.58|2137.08|2138.57|2137.07|0
1649098280000|2022-04-04 18:51:20|2138.05|2136.55|2138.57|2137.07|2138.57|2137.07|2138.05|2136.55|0
1649098290000|2022-04-04 18:51:30|2138.04|2136.54|2138.58|2137.08|2138.58|2137.08|2138.04|2136.54|0
1649098300000|2022-04-04 18:51:40|2138.05|2136.55|2138.05|2136.55|2138.05|2136.55|2138.05|2136.55|0
1649098320000|2022-04-04 18:52:00|2138.58|2137.08|2138.04|2136.54|2138.58|2137.08|2138.04|2136.54|0
1649098330000|2022-04-04 18:52:10|2138.05|2136.55|2138.05|2136.55|2138.05|2136.55|2138.04|2136.54|0
1649098350000|2022-04-04 18:52:30|2138.04|2136.54|2138.05|2136.55|2138.06|2136.56|2138.04|2136.54|0
1649098360000|2022-04-04 18:52:40|2138.06|2136.56|2138.06|2136.56|2138.06|2136.56|2138.05|2136.55|0
1649098370000|2022-04-04 18:52:50|2138.05|2136.55|2138.58|2137.08|2138.58|2137.08|2138.05|2136.55|0
1649098390000|2022-04-04 18:53:10|2138.57|2137.07|2138.58|2137.08|2138.59|2137.09|2138.57|2137.07|0
1649098400000|2022-04-04 18:53:20|2138.59|2137.09|2138.6|2137.1|2138.6|2137.1|2138.58|2137.08|0
1649098410000|2022-04-04 18:53:30|2138.59|2137.09|2138.59|2137.09|2138.6|2137.1|2138.59|2137.09|0
1649098420000|2022-04-04 18:53:40|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|2138.59|2137.09|0
1649098430000|2022-04-04 18:53:50|2138.59|2137.09|2138.61|2137.11|2138.61|2137.11|2138.59|2137.09|0
1649098440000|2022-04-04 18:54:00|2139.13|2137.63|2139.14|2137.64|2139.14|2137.64|2139.13|2137.63|0
1649098450000|2022-04-04 18:54:10|2139.13|2137.63|2139.15|2137.65|2139.15|2137.65|2139.13|2137.63|0
1649098460000|2022-04-04 18:54:20|2138.88|2137.38|2139.15|2137.65|2139.15|2137.65|2138.88|2137.38|0
1649098490000|2022-04-04 18:54:50|2139.16|2137.66|2139.17|2137.67|2139.17|2137.67|2139.15|2137.65|0
1649098500000|2022-04-04 18:55:00|2139.7|2138.2|2139.69|2138.19|2139.7|2138.2|2139.69|2138.19|0
1649098520000|2022-04-04 18:55:20|2139.42|2137.92|2139.69|2138.19|2139.69|2138.19|2139.42|2137.92|0
1649098530000|2022-04-04 18:55:30|2139.42|2137.92|2139.69|2138.19|2139.69|2138.19|2139.42|2137.92|0
1649098540000|2022-04-04 18:55:40|2139.68|2138.18|2139.68|2138.18|2139.68|2138.18|2139.68|2138.18|0
1649098550000|2022-04-04 18:55:50|2139.67|2138.17|2139.67|2138.17|2139.68|2138.18|2139.67|2138.17|0
1649098560000|2022-04-04 18:56:00|2139.66|2138.16|2139.15|2137.65|2139.66|2138.16|2139.14|2137.64|0
1649098580000|2022-04-04 18:56:20|2139.14|2137.64|2139.13|2137.63|2139.15|2137.65|2139.13|2137.63|0
1649098610000|2022-04-04 18:56:50|2139.14|2137.64|2138.87|2137.37|2139.15|2137.65|2138.61|2137.11|0
1649098620000|2022-04-04 18:57:00|2138.61|2137.11|2138.61|2137.11|2139.14|2137.64|2138.61|2137.11|0
1649098630000|2022-04-04 18:57:10|2138.62|2137.12|2138.61|2137.11|2138.62|2137.12|2138.61|2137.11|0
1649098640000|2022-04-04 18:57:20|2138.62|2137.12|2139.14|2137.64|2139.14|2137.64|2138.62|2137.12|0
1649098650000|2022-04-04 18:57:30|2139.13|2137.63|2139.15|2137.65|2139.15|2137.65|2139.13|2137.63|0
1649098670000|2022-04-04 18:57:50|2139.16|2137.66|2139.15|2137.65|2139.16|2137.66|2139.15|2137.65|0
1649098680000|2022-04-04 18:58:00|2139.16|2137.66|2139.16|2137.66|2139.17|2137.67|2139.15|2137.65|0
1649098690000|2022-04-04 18:58:10|2139.15|2137.65|2139.16|2137.66|2139.16|2137.66|2139.15|2137.65|0
1649098710000|2022-04-04 18:58:30|2139.15|2137.65|2139.16|2137.66|2139.16|2137.66|2139.15|2137.65|0
1649098730000|2022-04-04 18:58:50|2139.15|2137.65|2139.16|2137.66|2139.16|2137.66|2139.15|2137.65|0
1649098750000|2022-04-04 18:59:10|2139.15|2137.65|2139.15|2137.65|2139.16|2137.66|2139.15|2137.65|0
1649098760000|2022-04-04 18:59:20|2138.62|2137.12|2138.62|2137.12|2138.62|2137.12|2138.62|2137.12|0
1649098780000|2022-04-04 18:59:40|2139.15|2137.65|2138.61|2137.11|2139.15|2137.65|2138.61|2137.11|0
1649098790000|2022-04-04 18:59:50|2138.6|2137.1|2138.61|2137.11|2138.61|2137.11|2138.59|2137.09|0
1649098800000|2022-04-04 19:00:00|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|2138.59|2137.09|0
1649098810000|2022-04-04 19:00:10|2138.59|2137.09|2138.59|2137.09|2138.59|2137.09|2138.59|2137.09|0
1649098820000|2022-04-04 19:00:20|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|2138.59|2137.09|0
1649098830000|2022-04-04 19:00:30|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|0
1649098840000|2022-04-04 19:00:40|2138.62|2137.12|2138.6|2137.1|2138.62|2137.12|2138.6|2137.1|0
1649098850000|2022-04-04 19:00:50|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|0
1649098860000|2022-04-04 19:01:00|2138.6|2137.1|2138.6|2137.1|2138.61|2137.11|2138.6|2137.1|0
1649098870000|2022-04-04 19:01:10|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|0
1649098880000|2022-04-04 19:01:20|2138.6|2137.1|2138.61|2137.11|2138.61|2137.11|2138.6|2137.1|0
1649098890000|2022-04-04 19:01:30|2138.62|2137.12|2138.61|2137.11|2138.62|2137.12|2138.61|2137.11|0
1649098900000|2022-04-04 19:01:40|2138.62|2137.12|2138.62|2137.12|2138.62|2137.12|2138.62|2137.12|0
1649098910000|2022-04-04 19:01:50|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|0
1649098960000|2022-04-04 19:02:40|2138.6|2137.1|2138.07|2136.57|2138.6|2137.1|2138.07|2136.57|0
1649098970000|2022-04-04 19:02:50|2138.06|2136.56|2138.06|2136.56|2138.07|2136.57|2138.06|2136.56|0
1649098980000|2022-04-04 19:03:00|2138.07|2136.57|2138.06|2136.56|2138.07|2136.57|2138.06|2136.56|0
1649098990000|2022-04-04 19:03:10|2138.05|2136.55|2138.06|2136.56|2138.07|2136.57|2138.05|2136.55|0
1649099000000|2022-04-04 19:03:20|2138.05|2136.55|2138.05|2136.55|2138.06|2136.56|2138.05|2136.55|0
1649099010000|2022-04-04 19:03:30|2138.04|2136.54|2138.05|2136.55|2138.05|2136.55|2138.04|2136.54|0
1649099020000|2022-04-04 19:03:40|2138.04|2136.54|2137.51|2136.01|2138.05|2136.55|2137.51|2136.01|0
1649099030000|2022-04-04 19:03:50|2137.78|2136.28|2138.05|2136.55|2138.05|2136.55|2137.78|2136.28|0
1649099040000|2022-04-04 19:04:00|2138.06|2136.56|2138.07|2136.57|2138.07|2136.57|2138.06|2136.56|0
1649099050000|2022-04-04 19:04:10|2138.08|2136.58|2138.61|2137.11|2138.61|2137.11|2138.08|2136.58|0
1649099060000|2022-04-04 19:04:20|2138.62|2137.12|2138.62|2137.12|2138.62|2137.12|2138.62|2137.12|0
1649099070000|2022-04-04 19:04:30|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|2138.6|2137.1|0
1649099080000|2022-04-04 19:04:40|2138.62|2137.12|2138.61|2137.11|2138.62|2137.12|2138.61|2137.11|0
1649099100000|2022-04-04 19:05:00|2138.62|2137.12|2139.15|2137.65|2139.15|2137.65|2138.62|2137.12|0
1649099110000|2022-04-04 19:05:10|2138.88|2137.38|2138.61|2137.11|2139.15|2137.65|2138.61|2137.11|0
1649099120000|2022-04-04 19:05:20|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|2138.6|2137.1|0
1649099130000|2022-04-04 19:05:30|2138.59|2137.09|2138.61|2137.11|2138.61|2137.11|2138.59|2137.09|0
1649099140000|2022-04-04 19:05:40|2138.6|2137.1|2138.61|2137.11|2138.61|2137.11|2138.6|2137.1|0
1649099150000|2022-04-04 19:05:50|2138.6|2137.1|2138.61|2137.11|2138.61|2137.11|2138.6|2137.1|0
1649099160000|2022-04-04 19:06:00|2138.62|2137.12|2138.61|2137.11|2138.62|2137.12|2138.61|2137.11|0
1649099170000|2022-04-04 19:06:10|2138.62|2137.12|2139.15|2137.65|2139.15|2137.65|2138.62|2137.12|0
1649099180000|2022-04-04 19:06:20|2139.16|2137.66|2139.16|2137.66|2139.16|2137.66|2139.16|2137.66|0
1649099190000|2022-04-04 19:06:30|2139.15|2137.65|2139.16|2137.66|2139.16|2137.66|2139.15|2137.65|0
1649099210000|2022-04-04 19:06:50|2139.17|2137.67|2139.17|2137.67|2139.17|2137.67|2139.16|2137.66|0
1649099220000|2022-04-04 19:07:00|2139.18|2137.68|2139.7|2138.2|2139.7|2138.2|2139.18|2137.68|0
1649099230000|2022-04-04 19:07:10|2139.69|2138.19|2139.43|2137.93|2139.69|2138.19|2139.16|2137.66|0
1649099240000|2022-04-04 19:07:20|2139.17|2137.67|2139.16|2137.66|2139.17|2137.67|2139.16|2137.66|0
1649099250000|2022-04-04 19:07:30|2139.15|2137.65|2139.15|2137.65|2139.16|2137.66|2139.15|2137.65|0
1649099260000|2022-04-04 19:07:40|2139.16|2137.66|2139.15|2137.65|2139.16|2137.66|2139.15|2137.65|0
1649099270000|2022-04-04 19:07:50|2139.16|2137.66|2139.16|2137.66|2139.16|2137.66|2139.16|2137.66|0
1649099280000|2022-04-04 19:08:00|2139.15|2137.65|2139.15|2137.65|2139.16|2137.66|2139.15|2137.65|0
1649099290000|2022-04-04 19:08:10|2139.14|2137.64|2139.15|2137.65|2139.15|2137.65|2138.62|2137.12|0
1649099300000|2022-04-04 19:08:20|2139.16|2137.66|2139.16|2137.66|2139.16|2137.66|2139.16|2137.66|0
1649099310000|2022-04-04 19:08:30|2139.15|2137.65|2139.16|2137.66|2139.16|2137.66|2139.15|2137.65|0
1649099320000|2022-04-04 19:08:40|2139.15|2137.65|2139.15|2137.65|2139.16|2137.66|2139.15|2137.65|0
1649099330000|2022-04-04 19:08:50|2138.89|2137.39|2138.89|2137.39|2138.89|2137.39|2138.89|2137.39|0
1649099340000|2022-04-04 19:09:00|2138.63|2137.13|2138.62|2137.12|2139.15|2137.65|2138.62|2137.12|0
1649099350000|2022-04-04 19:09:10|2138.61|2137.11|2138.62|2137.12|2139.15|2137.65|2138.61|2137.11|0
1649099360000|2022-04-04 19:09:20|2138.61|2137.11|2138.68|2137.18|2138.68|2137.18|2138.61|2137.11|0
1649099380000|2022-04-04 19:09:40|2138.67|2137.17|2138.67|2137.17|2138.67|2137.17|2138.67|2137.17|0
1649099390000|2022-04-04 19:09:50|2138.68|2137.18|2138.69|2137.19|2138.69|2137.19|2138.68|2137.18|0
1649099400000|2022-04-04 19:10:00|2138.7|2137.2|2139.23|2137.73|2139.23|2137.73|2138.7|2137.2|0
1649099420000|2022-04-04 19:10:20|2139.24|2137.74|2139.77|2138.27|2139.77|2138.27|2139.24|2137.74|0
1649099430000|2022-04-04 19:10:30|2139.76|2138.26|2139.22|2137.72|2139.76|2138.26|2139.22|2137.72|0
1649099440000|2022-04-04 19:10:40|2139.21|2137.71|2139.21|2137.71|2139.22|2137.72|2139.21|2137.71|0
1649099450000|2022-04-04 19:10:50|2139.22|2137.72|2139.22|2137.72|2139.22|2137.72|2139.21|2137.71|0
1649099460000|2022-04-04 19:11:00|2139.21|2137.71|2139.21|2137.71|2139.21|2137.71|2139.19|2137.69|0
1649099470000|2022-04-04 19:11:10|2139.22|2137.72|2139.22|2137.72|2139.22|2137.72|2138.95|2137.45|0
1649099480000|2022-04-04 19:11:20|2138.69|2137.19|2139.22|2137.72|2139.22|2137.72|2138.69|2137.19|0
1649099490000|2022-04-04 19:11:30|2139.21|2137.71|2138.68|2137.18|2139.21|2137.71|2138.68|2137.18|0
1649099500000|2022-04-04 19:11:40|2138.67|2137.17|2138.67|2137.17|2138.67|2137.17|2138.67|2137.17|0
1649099510000|2022-04-04 19:11:50|2138.69|2137.19|2138.68|2137.18|2138.69|2137.19|2138.68|2137.18|0
1649099520000|2022-04-04 19:12:00|2138.69|2137.19|2138.67|2137.17|2138.69|2137.19|2138.41|2136.91|0
1649099530000|2022-04-04 19:12:10|2138.66|2137.16|2138.15|2136.65|2138.66|2137.16|2138.13|2136.63|0
1649099540000|2022-04-04 19:12:20|2138.14|2136.64|2138.14|2136.64|2138.15|2136.65|2138.13|2136.63|0
1649099550000|2022-04-04 19:12:30|2138.13|2136.63|2138.14|2136.64|2138.14|2136.64|2138.13|2136.63|0
1649099560000|2022-04-04 19:12:40|2138.13|2136.63|2138.14|2136.64|2138.14|2136.64|2138.13|2136.63|0
1649099570000|2022-04-04 19:12:50|2138.13|2136.63|2138.15|2136.65|2138.15|2136.65|2138.13|2136.63|0
1649099580000|2022-04-04 19:13:00|2138.16|2136.66|2138.16|2136.66|2138.16|2136.66|2138.15|2136.65|0
1649099590000|2022-04-04 19:13:10|2138.15|2136.65|2138.15|2136.65|2138.15|2136.65|2138.15|2136.65|0
1649099600000|2022-04-04 19:13:20|2138.41|2136.91|2138.15|2136.65|2138.41|2136.91|2138.15|2136.65|0
1649099610000|2022-04-04 19:13:30|2138.16|2136.66|2138.68|2137.18|2138.68|2137.18|2138.16|2136.66|0
1649099620000|2022-04-04 19:13:40|2138.67|2137.17|2138.15|2136.65|2138.67|2137.17|2138.15|2136.65|0
1649099630000|2022-04-04 19:13:50|2138.14|2136.64|2138.14|2136.64|2138.14|2136.64|2138.13|2136.63|0
1649099640000|2022-04-04 19:14:00|2138.15|2136.65|2138.16|2136.66|2138.16|2136.66|2138.14|2136.64|0
1649099660000|2022-04-04 19:14:20|2138.17|2136.67|2138.18|2136.68|2138.18|2136.68|2138.17|2136.67|0
1649099670000|2022-04-04 19:14:30|2138.19|2136.69|2138.72|2137.22|2138.72|2137.22|2138.19|2136.69|0
1649099690000|2022-04-04 19:14:50|2138.71|2137.21|2138.72|2137.22|2138.72|2137.22|2138.71|2137.21|0
1649099700000|2022-04-04 19:15:00|2138.71|2137.21|2138.7|2137.2|2138.72|2137.22|2138.7|2137.2|0
1649099710000|2022-04-04 19:15:10|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|0
1649099720000|2022-04-04 19:15:20|2138.72|2137.22|2138.72|2137.22|2138.72|2137.22|2138.71|2137.21|0
1649099730000|2022-04-04 19:15:30|2138.71|2137.21|2138.71|2137.21|2138.72|2137.22|2138.71|2137.21|0
1649099740000|2022-04-04 19:15:40|2138.72|2137.22|2138.72|2137.22|2138.72|2137.22|2138.72|2137.22|0
1649099750000|2022-04-04 19:15:50|2138.71|2137.21|2138.71|2137.21|2138.72|2137.22|2138.71|2137.21|0
1649099760000|2022-04-04 19:16:00|2138.72|2137.22|2138.72|2137.22|2138.72|2137.22|2138.72|2137.22|0
1649099770000|2022-04-04 19:16:10|2138.71|2137.21|2138.72|2137.22|2138.72|2137.22|2138.71|2137.21|0
1649099780000|2022-04-04 19:16:20|2138.71|2137.21|2138.72|2137.22|2138.72|2137.22|2138.71|2137.21|0
1649099790000|2022-04-04 19:16:30|2138.71|2137.21|2138.71|2137.21|2138.71|2137.21|2138.7|2137.2|0
1649099810000|2022-04-04 19:16:50|2138.18|2136.68|2138.72|2137.22|2138.72|2137.22|2138.18|2136.68|0
1649099820000|2022-04-04 19:17:00|2138.71|2137.21|2138.71|2137.21|2138.72|2137.22|2138.71|2137.21|0
1649099830000|2022-04-04 19:17:10|2138.45|2136.95|2138.18|2136.68|2138.45|2136.95|2138.18|2136.68|0
1649099840000|2022-04-04 19:17:20|2138.17|2136.67|2138.18|2136.68|2138.18|2136.68|2138.17|2136.67|0
1649099850000|2022-04-04 19:17:30|2138.17|2136.67|2138.17|2136.67|2138.18|2136.68|2138.17|2136.67|0
1649099870000|2022-04-04 19:17:50|2138.16|2136.66|2138.17|2136.67|2138.17|2136.67|2138.16|2136.66|0
1649099880000|2022-04-04 19:18:00|2138.18|2136.68|2138.16|2136.66|2138.18|2136.68|2138.16|2136.66|0
1649099890000|2022-04-04 19:18:10|2138.17|2136.67|2138.17|2136.67|2138.17|2136.67|2138.17|2136.67|0
1649099900000|2022-04-04 19:18:20|2138.16|2136.66|2138.17|2136.67|2138.17|2136.67|2138.16|2136.66|0
1649099910000|2022-04-04 19:18:30|2138.16|2136.66|2138.16|2136.66|2138.17|2136.67|2138.16|2136.66|0
1649099920000|2022-04-04 19:18:40|2137.63|2136.13|2137.63|2136.13|2137.63|2136.13|2137.62|2136.12|0
1649099930000|2022-04-04 19:18:50|2137.62|2136.12|2137.63|2136.13|2137.63|2136.13|2137.62|2136.12|0
1649099940000|2022-04-04 19:19:00|2137.62|2136.12|2138.16|2136.66|2138.16|2136.66|2137.62|2136.12|0
1649099950000|2022-04-04 19:19:10|2138.17|2136.67|2138.1|2136.6|2138.17|2136.67|2137.57|2136.07|0
1649099960000|2022-04-04 19:19:20|2137.83|2136.33|2137.57|2136.07|2138.1|2136.6|2137.57|2136.07|0
1649099970000|2022-04-04 19:19:30|2137.58|2136.08|2138.1|2136.6|2138.1|2136.6|2137.57|2136.07|0
1649099980000|2022-04-04 19:19:40|2137.58|2136.08|2137.57|2136.07|2138.1|2136.6|2137.56|2136.06|0
1649099990000|2022-04-04 19:19:50|2137.83|2136.33|2138.11|2136.61|2138.11|2136.61|2137.57|2136.07|0
1649100000000|2022-04-04 19:20:00|2138.12|2136.62|2138.66|2137.16|2138.66|2137.16|2138.12|2136.62|0
1649100010000|2022-04-04 19:20:10|2138.65|2137.15|2138.65|2137.15|2138.66|2137.16|2138.39|2136.89|0
1649100020000|2022-04-04 19:20:20|2138.39|2136.89|2138.67|2137.17|2138.67|2137.17|2138.39|2136.89|0
1649100030000|2022-04-04 19:20:30|2138.68|2137.18|2138.68|2137.18|2138.68|2137.18|2138.68|2137.18|0
1649100040000|2022-04-04 19:20:40|2138.69|2137.19|2138.67|2137.17|2138.69|2137.19|2138.67|2137.17|0
1649100050000|2022-04-04 19:20:50|2138.68|2137.18|2138.69|2137.19|2138.69|2137.19|2138.67|2137.17|0
1649100060000|2022-04-04 19:21:00|2138.67|2137.17|2138.13|2136.63|2138.67|2137.17|2138.13|2136.63|0
1649100070000|2022-04-04 19:21:10|2138.14|2136.64|2138.68|2137.18|2138.68|2137.18|2138.14|2136.64|0
1649100080000|2022-04-04 19:21:20|2138.67|2137.17|2138.68|2137.18|2138.69|2137.19|2138.67|2137.17|0
1649100090000|2022-04-04 19:21:30|2138.67|2137.17|2138.67|2137.17|2138.68|2137.18|2138.67|2137.17|0
1649100100000|2022-04-04 19:21:40|2138.68|2137.18|2138.67|2137.17|2138.68|2137.18|2138.66|2137.16|0
1649100110000|2022-04-04 19:21:50|2138.66|2137.16|2138.68|2137.18|2138.68|2137.18|2138.66|2137.16|0
1649100120000|2022-04-04 19:22:00|2138.69|2137.19|2138.69|2137.19|2138.69|2137.19|2138.68|2137.18|0
1649100140000|2022-04-04 19:22:20|2138.7|2137.2|2138.69|2137.19|2138.7|2137.2|2138.69|2137.19|0
1649100160000|2022-04-04 19:22:40|2138.68|2137.18|2138.68|2137.18|2138.69|2137.19|2138.67|2137.17|0
1649100170000|2022-04-04 19:22:50|2138.67|2137.17|2138.67|2137.17|2138.68|2137.18|2138.67|2137.17|0
1649100180000|2022-04-04 19:23:00|2138.68|2137.18|2138.69|2137.19|2138.69|2137.19|2138.68|2137.18|0
1649100200000|2022-04-04 19:23:20|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.69|2137.19|0
1649100210000|2022-04-04 19:23:30|2138.69|2137.19|2138.69|2137.19|2138.69|2137.19|2138.69|2137.19|0
1649100230000|2022-04-04 19:23:50|2138.68|2137.18|2138.68|2137.18|2138.69|2137.19|2138.68|2137.18|0
1649100240000|2022-04-04 19:24:00|2138.69|2137.19|2138.69|2137.19|2138.69|2137.19|2138.69|2137.19|0
1649100250000|2022-04-04 19:24:10|2138.68|2137.18|2138.67|2137.17|2138.68|2137.18|2138.15|2136.65|0
1649100260000|2022-04-04 19:24:20|2138.15|2136.65|2138.15|2136.65|2138.15|2136.65|2138.15|2136.65|0
1649100270000|2022-04-04 19:24:30|2138.16|2136.66|2138.68|2137.18|2138.68|2137.18|2138.16|2136.66|0
1649100280000|2022-04-04 19:24:40|2138.67|2137.17|2138.68|2137.18|2138.68|2137.18|2138.67|2137.17|0
1649100290000|2022-04-04 19:24:50|2138.69|2137.19|2138.69|2137.19|2138.69|2137.19|2138.69|2137.19|0
1649100300000|2022-04-04 19:25:00|2138.7|2137.2|2138.7|2137.2|2139.22|2137.72|2138.69|2137.19|0
1649100310000|2022-04-04 19:25:10|2138.69|2137.19|2138.69|2137.19|2138.7|2137.2|2138.69|2137.19|0
1649100320000|2022-04-04 19:25:20|2138.68|2137.18|2138.68|2137.18|2138.69|2137.19|2138.68|2137.18|0
1649100330000|2022-04-04 19:25:30|2138.69|2137.19|2138.68|2137.18|2138.69|2137.19|2138.68|2137.18|0
1649100340000|2022-04-04 19:25:40|2138.69|2137.19|2138.69|2137.19|2138.69|2137.19|2138.68|2137.18|0
1649100350000|2022-04-04 19:25:50|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|0
1649100380000|2022-04-04 19:26:20|2138.69|2137.19|2138.69|2137.19|2138.69|2137.19|2138.69|2137.19|0
1649100390000|2022-04-04 19:26:30|2138.7|2137.2|2138.7|2137.2|2138.7|2137.2|2138.69|2137.19|0
1649100400000|2022-04-04 19:26:40|2138.69|2137.19|2138.69|2137.19|2138.69|2137.19|2138.69|2137.19|0
1649100410000|2022-04-04 19:26:50|2138.68|2137.18|2138.15|2136.65|2138.68|2137.18|2138.15|2136.65|0
1649100420000|2022-04-04 19:27:00|2138.16|2136.66|2138.14|2136.64|2138.16|2136.66|2138.13|2136.63|0
1649100430000|2022-04-04 19:27:10|2138.15|2136.65|2138.14|2136.64|2138.15|2136.65|2138.14|2136.64|0
1649100440000|2022-04-04 19:27:20|2138.13|2136.63|2138.13|2136.63|2138.14|2136.64|2138.13|2136.63|0
1649100450000|2022-04-04 19:27:30|2138.12|2136.62|2138.12|2136.62|2138.13|2136.63|2138.12|2136.62|0
1649100460000|2022-04-04 19:27:40|2138.13|2136.63|2138.13|2136.63|2138.13|2136.63|2138.12|2136.62|0
1649100470000|2022-04-04 19:27:50|2138.14|2136.64|2138.14|2136.64|2138.14|2136.64|2138.14|2136.64|0
1649100480000|2022-04-04 19:28:00|2138.13|2136.63|2138.12|2136.62|2138.13|2136.63|2138.12|2136.62|0
1649100500000|2022-04-04 19:28:20|2138.11|2136.61|2137.58|2136.08|2138.11|2136.61|2137.58|2136.08|0
1649100510000|2022-04-04 19:28:30|2137.59|2136.09|2138.11|2136.61|2138.11|2136.61|2137.58|2136.08|0
1649100520000|2022-04-04 19:28:40|2137.85|2136.35|2137.86|2136.36|2137.86|2136.36|2137.58|2136.08|0
1649100530000|2022-04-04 19:28:50|2137.59|2136.09|2138.12|2136.62|2138.12|2136.62|2137.59|2136.09|0
1649100540000|2022-04-04 19:29:00|2138.11|2136.61|2138.11|2136.61|2138.11|2136.61|2138.11|2136.61|0
1649100550000|2022-04-04 19:29:10|2138.12|2136.62|2138.12|2136.62|2138.12|2136.62|2138.11|2136.61|0
1649100560000|2022-04-04 19:29:20|2138.11|2136.61|2138.12|2136.62|2138.12|2136.62|2138.11|2136.61|0
1649100570000|2022-04-04 19:29:30|2138.13|2136.63|2138.13|2136.63|2138.13|2136.63|2138.13|2136.63|0
1649100580000|2022-04-04 19:29:40|2138.12|2136.62|2138.12|2136.62|2138.12|2136.62|2138.12|2136.62|0
1649100600000|2022-04-04 19:30:00|2138.11|2136.61|2138.12|2136.62|2138.12|2136.62|2138.11|2136.61|0
1649100610000|2022-04-04 19:30:10|2138.11|2136.61|2138.11|2136.61|2138.11|2136.61|2138.11|2136.61|0
1649100620000|2022-04-04 19:30:20|2138.1|2136.6|2138.1|2136.6|2138.1|2136.6|2138.1|2136.6|0
1649100630000|2022-04-04 19:30:30|2138.11|2136.61|2138.11|2136.61|2138.11|2136.61|2138.11|2136.61|0
1649100640000|2022-04-04 19:30:40|2138.1|2136.6|2138.1|2136.6|2138.1|2136.6|2138.1|2136.6|0
1649100650000|2022-04-04 19:30:50|2138.11|2136.61|2138.11|2136.61|2138.12|2136.62|2138.1|2136.6|0
1649100660000|2022-04-04 19:31:00|2138.1|2136.6|2138.65|2137.15|2138.65|2137.15|2138.1|2136.6|0
1649100670000|2022-04-04 19:31:10|2138.64|2137.14|2139.2|2137.7|2139.2|2137.7|2138.64|2137.14|0
1649100690000|2022-04-04 19:31:30|2139.19|2137.69|2139.2|2137.7|2139.2|2137.7|2139.19|2137.69|0
1649100700000|2022-04-04 19:31:40|2139.19|2137.69|2139.18|2137.68|2139.2|2137.7|2139.18|2137.68|0
1649100710000|2022-04-04 19:31:50|2138.91|2137.41|2139.16|2137.66|2139.17|2137.67|2138.64|2137.14|0
1649100720000|2022-04-04 19:32:00|2138.63|2137.13|2138.63|2137.13|2138.63|2137.13|2138.62|2137.12|0
1649100730000|2022-04-04 19:32:10|2138.62|2137.12|2138.63|2137.13|2138.63|2137.13|2138.62|2137.12|0
1649100740000|2022-04-04 19:32:20|2138.62|2137.12|2138.64|2137.14|2138.64|2137.14|2138.62|2137.12|0
1649100750000|2022-04-04 19:32:30|2138.65|2137.15|2138.64|2137.14|2138.65|2137.15|2138.64|2137.14|0
1649100760000|2022-04-04 19:32:40|2138.65|2137.15|2138.64|2137.14|2138.65|2137.15|2138.64|2137.14|0
1649100770000|2022-04-04 19:32:50|2138.11|2136.61|2138.64|2137.14|2138.65|2137.15|2138.11|2136.61|0
1649100780000|2022-04-04 19:33:00|2138.65|2137.15|2138.65|2137.15|2138.65|2137.15|2138.64|2137.14|0
1649100790000|2022-04-04 19:33:10|2138.66|2137.16|2138.66|2137.16|2138.66|2137.16|2138.65|2137.15|0
1649100800000|2022-04-04 19:33:20|2138.67|2137.17|2139.2|2137.7|2139.2|2137.7|2138.67|2137.17|0
1649100810000|2022-04-04 19:33:30|2139.19|2137.69|2139.2|2137.7|2139.2|2137.7|2138.93|2137.43|0
1649100820000|2022-04-04 19:33:40|2139.19|2137.69|2139.2|2137.7|2139.2|2137.7|2139.19|2137.69|0
1649100840000|2022-04-04 19:34:00|2139.21|2137.71|2139.21|2137.71|2139.73|2138.23|2139.2|2137.7|0
1649100850000|2022-04-04 19:34:10|2139.2|2137.7|2139.21|2137.71|2139.21|2137.71|2139.2|2137.7|0
1649100860000|2022-04-04 19:34:20|2139.47|2137.97|2139.73|2138.23|2139.73|2138.23|2139.21|2137.71|0
1649100870000|2022-04-04 19:34:30|2139.47|2137.97|2139.2|2137.7|2139.73|2138.23|2139.2|2137.7|0
1649100880000|2022-04-04 19:34:40|2139.19|2137.69|2139.19|2137.69|2139.19|2137.69|2139.19|2137.69|0
1649100890000|2022-04-04 19:34:50|2139.2|2137.7|2139.18|2137.68|2139.2|2137.7|2139.18|2137.68|0
1649100900000|2022-04-04 19:35:00|2139.17|2137.67|2139.17|2137.67|2139.18|2137.68|2139.16|2137.66|0
1649100910000|2022-04-04 19:35:10|2139.18|2137.68|2139.18|2137.68|2139.18|2137.68|2139.17|2137.67|0
1649100920000|2022-04-04 19:35:20|2139.19|2137.69|2139.18|2137.68|2139.19|2137.69|2139.18|2137.68|0
1649100930000|2022-04-04 19:35:30|2139.17|2137.67|2139.18|2137.68|2139.18|2137.68|2139.17|2137.67|0
1649100950000|2022-04-04 19:35:50|2139.19|2137.69|2139.18|2137.68|2139.19|2137.69|2139.18|2137.68|0
1649100960000|2022-04-04 19:36:00|2139.19|2137.69|2139.18|2137.68|2139.2|2137.7|2139.18|2137.68|0
1649100970000|2022-04-04 19:36:10|2139.19|2137.69|2139.19|2137.69|2139.2|2137.7|2139.19|2137.69|0
1649100980000|2022-04-04 19:36:20|2139.2|2137.7|2139.73|2138.23|2139.73|2138.23|2139.19|2137.69|0
1649100990000|2022-04-04 19:36:30|2139.74|2138.24|2139.74|2138.24|2139.74|2138.24|2139.73|2138.23|0
1649101020000|2022-04-04 19:37:00|2139.73|2138.23|2139.72|2138.22|2139.73|2138.23|2139.72|2138.22|0
1649101040000|2022-04-04 19:37:20|2139.73|2138.23|2139.72|2138.22|2139.73|2138.23|2139.72|2138.22|0
1649101050000|2022-04-04 19:37:30|2139.73|2138.23|2139.72|2138.22|2139.73|2138.23|2139.72|2138.22|0
1649101060000|2022-04-04 19:37:40|2139.73|2138.23|2139.72|2138.22|2139.73|2138.23|2139.72|2138.22|0
1649101070000|2022-04-04 19:37:50|2139.73|2138.23|2140.26|2138.76|2140.26|2138.76|2139.73|2138.23|0
1649101080000|2022-04-04 19:38:00|2140.25|2138.75|2140.26|2138.76|2140.26|2138.76|2140.25|2138.75|0
1649101090000|2022-04-04 19:38:10|2140.25|2138.75|2140.25|2138.75|2140.25|2138.75|2140.25|2138.75|0
1649101100000|2022-04-04 19:38:20|2140.24|2138.74|2140.24|2138.74|2140.24|2138.74|2139.72|2138.22|0
1649101110000|2022-04-04 19:38:30|2140.23|2138.73|2139.7|2138.2|2140.23|2138.73|2139.69|2138.19|0
1649101120000|2022-04-04 19:38:40|2139.71|2138.21|2139.7|2138.2|2139.71|2138.21|2139.7|2138.2|0
1649101130000|2022-04-04 19:38:50|2139.71|2138.21|2140.24|2138.74|2140.24|2138.74|2139.7|2138.2|0
1649101140000|2022-04-04 19:39:00|2140.23|2138.73|2139.71|2138.21|2140.24|2138.74|2139.71|2138.21|0
1649101150000|2022-04-04 19:39:10|2139.72|2138.22|2140.24|2138.74|2140.24|2138.74|2139.72|2138.22|0
1649101160000|2022-04-04 19:39:20|2140.25|2138.75|2140.25|2138.75|2140.26|2138.76|2140.24|2138.74|0
1649101170000|2022-04-04 19:39:30|2140.24|2138.74|2140.24|2138.74|2140.24|2138.74|2140.24|2138.74|0
1649101180000|2022-04-04 19:39:40|2140.23|2138.73|2140.24|2138.74|2140.24|2138.74|2140.23|2138.73|0
1649101190000|2022-04-04 19:39:50|2140.23|2138.73|2140.25|2138.75|2140.25|2138.75|2140.23|2138.73|0
1649101200000|2022-04-04 19:40:00|2140.26|2138.76|2140.25|2138.75|2140.26|2138.76|2140.25|2138.75|0
1649101210000|2022-04-04 19:40:10|2140.26|2138.76|2140.24|2138.74|2140.26|2138.76|2140.24|2138.74|0
1649101220000|2022-04-04 19:40:20|2140.23|2138.73|2140.24|2138.74|2140.24|2138.74|2140.23|2138.73|0
1649101230000|2022-04-04 19:40:30|2140.25|2138.75|2140.25|2138.75|2140.25|2138.75|2140.25|2138.75|0
1649101240000|2022-04-04 19:40:40|2140.26|2138.76|2140.25|2138.75|2140.26|2138.76|2140.25|2138.75|0
1649101250000|2022-04-04 19:40:50|2140.26|2138.76|2140.8|2139.3|2140.8|2139.3|2140.26|2138.76|0
1649101260000|2022-04-04 19:41:00|2140.79|2139.29|2140.8|2139.3|2140.8|2139.3|2140.79|2139.29|0
1649101270000|2022-04-04 19:41:10|2140.79|2139.29|2140.79|2139.29|2140.8|2139.3|2140.79|2139.29|0
1649101280000|2022-04-04 19:41:20|2140.78|2139.28|2141.3|2139.8|2141.3|2139.8|2140.78|2139.28|0
1649101300000|2022-04-04 19:41:40|2140.77|2139.27|2141.29|2139.79|2141.29|2139.79|2140.76|2139.26|0
1649101310000|2022-04-04 19:41:50|2141.28|2139.78|2140.75|2139.25|2141.29|2139.79|2140.75|2139.25|0
1649101320000|2022-04-04 19:42:00|2141.27|2139.77|2140.73|2139.23|2141.27|2139.77|2140.73|2139.23|0
1649101330000|2022-04-04 19:42:10|2140.72|2139.22|2140.2|2138.7|2140.72|2139.22|2140.19|2138.69|0
1649101340000|2022-04-04 19:42:20|2140.19|2138.69|2140.2|2138.7|2140.21|2138.71|2140.19|2138.69|0
1649101350000|2022-04-04 19:42:30|2140.19|2138.69|2140.19|2138.69|2140.2|2138.7|2140.19|2138.69|0
1649101360000|2022-04-04 19:42:40|2139.67|2138.17|2139.67|2138.17|2139.67|2138.17|2139.66|2138.16|0
1649101370000|2022-04-04 19:42:50|2139.66|2138.16|2139.66|2138.16|2139.67|2138.17|2139.66|2138.16|0
1649101380000|2022-04-04 19:43:00|2139.67|2138.17|2139.67|2138.17|2139.67|2138.17|2139.66|2138.16|0
1649101400000|2022-04-04 19:43:20|2139.66|2138.16|2139.65|2138.15|2139.66|2138.16|2139.65|2138.15|0
1649101410000|2022-04-04 19:43:30|2139.64|2138.14|2139.65|2138.15|2139.65|2138.15|2139.64|2138.14|0
1649101420000|2022-04-04 19:43:40|2139.39|2137.89|2139.65|2138.15|2139.65|2138.15|2139.39|2137.89|0
1649101430000|2022-04-04 19:43:50|2139.39|2137.89|2139.13|2137.63|2139.39|2137.89|2139.13|2137.63|0
1649101440000|2022-04-04 19:44:00|2139.14|2137.64|2139.65|2138.15|2139.67|2138.17|2139.14|2137.64|0
1649101450000|2022-04-04 19:44:10|2139.66|2138.16|2139.65|2138.15|2139.66|2138.16|2139.39|2137.89|0
1649101460000|2022-04-04 19:44:20|2139.66|2138.16|2139.66|2138.16|2139.67|2138.17|2139.66|2138.16|0
1649101470000|2022-04-04 19:44:30|2139.65|2138.15|2139.13|2137.63|2139.65|2138.15|2139.13|2137.63|0
1649101480000|2022-04-04 19:44:40|2139.12|2137.62|2139.13|2137.63|2139.13|2137.63|2139.12|2137.62|0
1649101490000|2022-04-04 19:44:50|2139.12|2137.62|2139.12|2137.62|2139.13|2137.63|2139.12|2137.62|0
1649101500000|2022-04-04 19:45:00|2139.11|2137.61|2138.57|2137.07|2139.11|2137.61|2138.57|2137.07|0
1649101510000|2022-04-04 19:45:10|2138.59|2137.09|2138.57|2137.07|2138.59|2137.09|2138.57|2137.07|0
1649101520000|2022-04-04 19:45:20|2138.58|2137.08|2138.61|2137.11|2138.61|2137.11|2138.58|2137.08|0
1649101530000|2022-04-04 19:45:30|2138.6|2137.1|2138.61|2137.11|2138.61|2137.11|2138.6|2137.1|0
1649101540000|2022-04-04 19:45:40|2138.6|2137.1|2138.6|2137.1|2138.61|2137.11|2138.6|2137.1|0
1649101550000|2022-04-04 19:45:50|2138.61|2137.11|2138.61|2137.11|2138.62|2137.12|2138.61|2137.11|0
1649101560000|2022-04-04 19:46:00|2138.62|2137.12|2139.68|2138.18|2139.68|2138.18|2138.61|2137.11|0
1649101570000|2022-04-04 19:46:10|2139.69|2138.19|2139.68|2138.18|2139.69|2138.19|2139.68|2138.18|0
1649101580000|2022-04-04 19:46:20|2139.69|2138.19|2139.69|2138.19|2139.69|2138.19|2139.68|2138.18|0
1649101590000|2022-04-04 19:46:30|2139.7|2138.2|2140.24|2138.74|2140.24|2138.74|2139.7|2138.2|0
1649101600000|2022-04-04 19:46:40|2140.23|2138.73|2140.23|2138.73|2140.23|2138.73|2140.23|2138.73|0
1649101610000|2022-04-04 19:46:50|2140.22|2138.72|2140.22|2138.72|2140.22|2138.72|2140.21|2138.71|0
1649101620000|2022-04-04 19:47:00|2140.23|2138.73|2140.23|2138.73|2140.23|2138.73|2140.23|2138.73|0
1649101630000|2022-04-04 19:47:10|2140.5|2139|2140.76|2139.26|2140.77|2139.27|2140.23|2138.73|0
1649101640000|2022-04-04 19:47:20|2140.77|2139.27|2140.77|2139.27|2140.77|2139.27|2140.76|2139.26|0
1649101650000|2022-04-04 19:47:30|2140.76|2139.26|2140.76|2139.26|2140.76|2139.26|2140.76|2139.26|0
1649101660000|2022-04-04 19:47:40|2140.77|2139.27|2140.79|2139.29|2140.79|2139.29|2140.77|2139.27|0
1649101670000|2022-04-04 19:47:50|2141.32|2139.82|2140.78|2139.28|2141.32|2139.82|2140.78|2139.28|0
1649101680000|2022-04-04 19:48:00|2140.79|2139.29|2140.8|2139.3|2140.8|2139.3|2140.78|2139.28|0
1649101690000|2022-04-04 19:48:10|2140.79|2139.29|2141.33|2139.83|2141.33|2139.83|2140.79|2139.29|0
1649101700000|2022-04-04 19:48:20|2141.34|2139.84|2141.34|2139.84|2141.35|2139.85|2141.33|2139.83|0
1649101710000|2022-04-04 19:48:30|2141.33|2139.83|2141.32|2139.82|2141.34|2139.84|2140.79|2139.29|0
1649101720000|2022-04-04 19:48:40|2140.79|2139.29|2140.79|2139.29|2141.34|2139.84|2140.79|2139.29|0
1649101730000|2022-04-04 19:48:50|2140.81|2139.31|2140.8|2139.3|2141.33|2139.83|2140.79|2139.29|0
1649101740000|2022-04-04 19:49:00|2140.79|2139.29|2140.24|2138.74|2140.8|2139.3|2140.24|2138.74|0
1649101750000|2022-04-04 19:49:10|2140.23|2138.73|2140.22|2138.72|2140.24|2138.74|2140.22|2138.72|0
1649101760000|2022-04-04 19:49:20|2140.23|2138.73|2140.23|2138.73|2140.23|2138.73|2140.22|2138.72|0
1649101770000|2022-04-04 19:49:30|2140.24|2138.74|2140.24|2138.74|2140.24|2138.74|2140.24|2138.74|0
1649101780000|2022-04-04 19:49:40|2140.23|2138.73|2140.23|2138.73|2140.23|2138.73|2139.7|2138.2|0
1649101790000|2022-04-04 19:49:50|2140.24|2138.74|2140.24|2138.74|2140.25|2138.75|2140.23|2138.73|0
1649101800000|2022-04-04 19:50:00|2140.25|2138.75|2140.51|2139.01|2141.36|2139.86|2140.25|2138.75|0
1649101810000|2022-04-04 19:50:10|2140.77|2139.27|2140.8|2139.3|2140.8|2139.3|2140.23|2138.73|0
1649101820000|2022-04-04 19:50:20|2140.79|2139.29|2140.8|2139.3|2140.81|2139.31|2140.79|2139.29|0
1649101830000|2022-04-04 19:50:30|2140.79|2139.29|2141.33|2139.83|2141.33|2139.83|2140.79|2139.29|0
1649101840000|2022-04-04 19:50:40|2141.07|2139.57|2141.34|2139.84|2141.34|2139.84|2141.07|2139.57|0
1649101850000|2022-04-04 19:50:50|2141.35|2139.85|2141.89|2140.39|2141.89|2140.39|2141.34|2139.84|0
1649101860000|2022-04-04 19:51:00|2141.9|2140.4|2141.93|2140.43|2141.93|2140.43|2141.89|2140.39|0
1649101870000|2022-04-04 19:51:10|2141.92|2140.42|2141.91|2140.41|2141.93|2140.43|2141.91|2140.41|0
1649101880000|2022-04-04 19:51:20|2141.92|2140.42|2141.93|2140.43|2141.93|2140.43|2141.91|2140.41|0
1649101890000|2022-04-04 19:51:30|2141.94|2140.44|2141.95|2140.45|2141.95|2140.45|2141.94|2140.44|0
1649101900000|2022-04-04 19:51:40|2141.96|2140.46|2142.48|2140.98|2142.48|2140.98|2141.96|2140.46|0
1649101910000|2022-04-04 19:51:50|2141.96|2140.46|2141.94|2140.44|2141.96|2140.46|2141.94|2140.44|0
1649101920000|2022-04-04 19:52:00|2141.93|2140.43|2141.95|2140.45|2141.95|2140.45|2141.93|2140.43|0
1649101930000|2022-04-04 19:52:10|2141.96|2140.46|2141.94|2140.44|2141.96|2140.46|2141.93|2140.43|0
1649101950000|2022-04-04 19:52:30|2141.93|2140.43|2141.91|2140.41|2141.93|2140.43|2141.91|2140.41|0
1649101960000|2022-04-04 19:52:40|2141.92|2140.42|2141.91|2140.41|2141.92|2140.42|2141.9|2140.4|0
1649101970000|2022-04-04 19:52:50|2141.92|2140.42|2141.9|2140.4|2141.93|2140.43|2141.89|2140.39|0
1649101980000|2022-04-04 19:53:00|2141.88|2140.38|2140.82|2139.32|2141.88|2140.38|2140.8|2139.3|0
1649101990000|2022-04-04 19:53:10|2140.81|2139.31|2140.82|2139.32|2140.82|2139.32|2140.81|2139.31|0
1649102000000|2022-04-04 19:53:20|2140.84|2139.34|2141.36|2139.86|2141.36|2139.86|2140.84|2139.34|0
1649102010000|2022-04-04 19:53:30|2141.35|2139.85|2141.09|2139.59|2141.36|2139.86|2140.83|2139.33|0
1649102020000|2022-04-04 19:53:40|2141.35|2139.85|2141.36|2139.86|2141.36|2139.86|2141.35|2139.85|0
1649102030000|2022-04-04 19:53:50|2141.35|2139.85|2141.34|2139.84|2141.35|2139.85|2141.34|2139.84|0
1649102040000|2022-04-04 19:54:00|2141.36|2139.86|2141.35|2139.85|2141.63|2140.13|2141.34|2139.84|0
1649102050000|2022-04-04 19:54:10|2141.34|2139.84|2141.34|2139.84|2141.34|2139.84|2141.34|2139.84|0
1649102060000|2022-04-04 19:54:20|2141.33|2139.83|2140.8|2139.3|2141.33|2139.83|2140.8|2139.3|0
1649102070000|2022-04-04 19:54:30|2140.82|2139.32|2141.36|2139.86|2141.36|2139.86|2140.82|2139.32|0
1649102080000|2022-04-04 19:54:40|2141.38|2139.88|2140.79|2139.29|2141.91|2140.41|2140.79|2139.29|0
1649102090000|2022-04-04 19:54:50|2140.8|2139.3|2141.36|2139.86|2141.36|2139.86|2140.8|2139.3|0
1649102100000|2022-04-04 19:55:00|2141.35|2139.85|2141.36|2139.86|2141.36|2139.86|2140.77|2139.27|0
1649102110000|2022-04-04 19:55:10|2141.37|2139.87|2140.82|2139.32|2141.37|2139.87|2140.81|2139.31|0
1649102120000|2022-04-04 19:55:20|2140.81|2139.31|2140.25|2138.75|2140.81|2139.31|2140.25|2138.75|0
1649102130000|2022-04-04 19:55:30|2140.26|2138.76|2140.26|2138.76|2140.26|2138.76|2140.25|2138.75|0
1649102140000|2022-04-04 19:55:40|2140.27|2138.77|2140.27|2138.77|2140.27|2138.77|2140.27|2138.77|0
1649102150000|2022-04-04 19:55:50|2140.28|2138.78|2140.28|2138.78|2140.28|2138.78|2140.27|2138.77|0
1649102160000|2022-04-04 19:56:00|2140.29|2138.79|2140.81|2139.31|2140.82|2139.32|2140.29|2138.79|0
1649102170000|2022-04-04 19:56:10|2140.82|2139.32|2140.27|2138.77|2140.82|2139.32|2140.26|2138.76|0
1649102180000|2022-04-04 19:56:20|2140.28|2138.78|2140.28|2138.78|2140.28|2138.78|2140.27|2138.77|0
1649102190000|2022-04-04 19:56:30|2140.27|2138.77|2140.8|2139.3|2140.8|2139.3|2140.27|2138.77|0
1649102200000|2022-04-04 19:56:40|2140.79|2139.29|2140.53|2139.03|2140.8|2139.3|2140.26|2138.76|0
1649102210000|2022-04-04 19:56:50|2140.26|2138.76|2140.8|2139.3|2140.8|2139.3|2140.26|2138.76|0
1649102220000|2022-04-04 19:57:00|2140.79|2139.29|2140.26|2138.76|2140.79|2139.29|2140|2138.5|0
1649102230000|2022-04-04 19:57:10|2140.27|2138.77|2139.23|2137.73|2140.27|2138.77|2139.22|2137.72|0
1649102240000|2022-04-04 19:57:20|2138.7|2137.2|2138.71|2137.21|2138.71|2137.21|2138.7|2137.2|0
1649102250000|2022-04-04 19:57:30|2138.72|2137.22|2138.17|2136.67|2138.72|2137.22|2138.17|2136.67|0
1649102260000|2022-04-04 19:57:40|2138.18|2136.68|2138.69|2137.19|2138.69|2137.19|2138.17|2136.67|0
1649102270000|2022-04-04 19:57:50|2138.7|2137.2|2138.15|2136.65|2138.7|2137.2|2138.15|2136.65|0
1649102280000|2022-04-04 19:58:00|2138.14|2136.64|2137.6|2136.1|2138.14|2136.64|2137.6|2136.1|0
1649102290000|2022-04-04 19:58:10|2137.61|2136.11|2138.17|2136.67|2138.17|2136.67|2137.61|2136.11|0
1649102300000|2022-04-04 19:58:20|2138.16|2136.66|2138.18|2136.68|2138.18|2136.68|2138.16|2136.66|0
1649102310000|2022-04-04 19:58:30|2138.71|2137.21|2138.74|2137.24|2138.74|2137.24|2138.71|2137.21|0
1649102320000|2022-04-04 19:58:40|2138.75|2137.25|2138.76|2137.26|2138.76|2137.26|2138.75|2137.25|0
1649102330000|2022-04-04 19:58:50|2138.77|2137.27|2139.3|2137.8|2139.31|2137.81|2138.77|2137.27|0
1649102340000|2022-04-04 19:59:00|2139.31|2137.81|2139.9|2138.4|2139.9|2138.4|2139.31|2137.81|0
1649102350000|2022-04-04 19:59:10|2139.89|2138.39|2139.91|2138.41|2139.91|2138.41|2139.89|2138.39|0
1649102360000|2022-04-04 19:59:20|2139.92|2138.42|2140.41|2138.91|2140.44|2138.94|2139.89|2138.39|0
1649102370000|2022-04-04 19:59:30|2140.42|2138.92|2140.41|2138.91|2140.43|2138.93|2140.41|2138.91|0
1649102380000|2022-04-04 19:59:40|2140.4|2138.9|2140.96|2139.46|2140.96|2139.46|2140.4|2138.9|0
1649102390000|2022-04-04 19:59:50|2141.22|2139.72|2141.05|2139.55|2141.5|2140|2140.62|2139.12|0
1649102400000|2022-04-04 20:00:00|2140.84|2139.34|2140.49|2138.99|2141.61|2140.11|2140.49|2138.99|0
1649102410000|2022-04-04 20:00:10|2140.36|2138.86|2140.71|2139.21|2140.79|2139.29|2140.36|2138.86|0
1649102420000|2022-04-04 20:00:20|2140.62|2139.12|2140.62|2139.12|2140.92|2139.42|2140.49|2138.99|0
1649102430000|2022-04-04 20:00:30|2140.49|2138.99|2140.49|2138.99|2140.62|2139.12|2140.49|2138.99|0
1649102440000|2022-04-04 20:00:40|2140.62|2139.12|2140.23|2138.73|2140.62|2139.12|2140.23|2138.73|0
1649102450000|2022-04-04 20:00:50|2140.36|2138.86|2140.34|2138.84|2140.36|2138.86|2140.23|2138.73|0
1649102460000|2022-04-04 20:01:00|2140.21|2138.71|2140.34|2138.84|2140.34|2138.84|2140.21|2138.71|0
1649102470000|2022-04-04 20:01:10|2140.21|2138.71|2140.06|2138.56|2140.21|2138.71|2139.93|2138.43|0
1649102480000|2022-04-04 20:01:20|2139.93|2138.43|2139.75|2138.25|2140.06|2138.56|2139.75|2138.25|0
1649102490000|2022-04-04 20:01:30|2139.62|2138.12|2139.6|2138.1|2139.62|2138.12|2139.49|2137.99|0
1649102500000|2022-04-04 20:01:40|2139.56|2138.06|2139.47|2137.97|2139.56|2138.06|2139.47|2137.97|0
1649102520000|2022-04-04 20:02:00|2139.34|2137.84|2139.21|2137.71|2139.34|2137.84|2139.21|2137.71|0
1649102530000|2022-04-04 20:02:10|2139.34|2137.84|2139.34|2137.84|2139.34|2137.84|2139.34|2137.84|0
1649102540000|2022-04-04 20:02:20|2139.47|2137.97|2139.73|2138.23|2139.73|2138.23|2139.47|2137.97|0
1649102550000|2022-04-04 20:02:30|2139.74|2138.24|2139.91|2138.41|2140.04|2138.54|2139.74|2138.24|0
1649102560000|2022-04-04 20:02:40|2140.04|2138.54|2140.17|2138.67|2140.17|2138.67|2139.91|2138.41|0
1649102570000|2022-04-04 20:02:50|2140.3|2138.8|2140.04|2138.54|2140.3|2138.8|2140.04|2138.54|0
1649102580000|2022-04-04 20:03:00|2140.17|2138.67|2140.43|2138.93|2140.43|2138.93|2140.17|2138.67|0
1649102590000|2022-04-04 20:03:10|2140.3|2138.8|2140.59|2139.09|2140.59|2139.09|2140.3|2138.8|0
1649102600000|2022-04-04 20:03:20|2140.46|2138.96|2140.76|2139.26|2140.76|2139.26|2140.46|2138.96|0
1649102610000|2022-04-04 20:03:30|2140.77|2139.27|2140.89|2139.39|2140.89|2139.39|2140.76|2139.26|0
1649102620000|2022-04-04 20:03:40|2140.76|2139.26|2140.76|2139.26|2140.89|2139.39|2140.76|2139.26|0
1649102630000|2022-04-04 20:03:50|2140.59|2139.09|2140.33|2138.83|2140.59|2139.09|2140.33|2138.83|0
1649102640000|2022-04-04 20:04:00|2140.2|2138.7|2140.07|2138.57|2140.2|2138.7|2140.07|2138.57|0
1649102650000|2022-04-04 20:04:10|2140.2|2138.7|2140.07|2138.57|2140.2|2138.7|2140.07|2138.57|0
1649102660000|2022-04-04 20:04:20|2139.94|2138.44|2139.37|2137.87|2139.94|2138.44|2139.24|2137.74|0
1649102670000|2022-04-04 20:04:30|2139.24|2137.74|2139.37|2137.87|2139.37|2137.87|2139.24|2137.74|0
1649102680000|2022-04-04 20:04:40|2139.5|2138|2139.5|2138|2139.5|2138|2139.5|2138|0
1649102690000|2022-04-04 20:04:50|2139.37|2137.87|2139.5|2138|2139.5|2138|2139.37|2137.87|0
1649102700000|2022-04-04 20:05:00|2139.37|2137.87|2139.5|2138|2139.5|2138|2139.37|2137.87|0
1649102710000|2022-04-04 20:05:10|2139.51|2138.01|2139.63|2138.13|2139.63|2138.13|2139.51|2138.01|0
1649102720000|2022-04-04 20:05:20|2139.64|2138.14|2140.07|2138.57|2140.07|2138.57|2139.64|2138.14|0
1649102730000|2022-04-04 20:05:30|2139.94|2138.44|2140.07|2138.57|2140.07|2138.57|2139.94|2138.44|0
1649102740000|2022-04-04 20:05:40|2139.94|2138.44|2140.07|2138.57|2140.07|2138.57|2139.94|2138.44|0
1649102770000|2022-04-04 20:06:10|2140.2|2138.7|2140.33|2138.83|2140.33|2138.83|2140.2|2138.7|0
1649102780000|2022-04-04 20:06:20|2140.2|2138.7|2140.46|2138.96|2140.46|2138.96|2140.2|2138.7|0
1649102790000|2022-04-04 20:06:30|2140.33|2138.83|2140.07|2138.57|2140.33|2138.83|2140.07|2138.57|0
1649102800000|2022-04-04 20:06:40|2139.94|2138.44|2140.07|2138.57|2140.11|2138.61|2139.94|2138.44|0
1649102810000|2022-04-04 20:06:50|2140.2|2138.7|2140.33|2138.83|2140.33|2138.83|2140.07|2138.57|0
1649102820000|2022-04-04 20:07:00|2140.2|2138.7|2140.07|2138.57|2140.33|2138.83|2140.07|2138.57|0
1649102830000|2022-04-04 20:07:10|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|0
1649102840000|2022-04-04 20:07:20|2139.76|2138.26|2139.63|2138.13|2139.76|2138.26|2139.63|2138.13|0
1649102850000|2022-04-04 20:07:30|2139.64|2138.14|2139.5|2138|2139.76|2138.26|2139.37|2137.87|0
1649102860000|2022-04-04 20:07:40|2139.37|2137.87|2139.5|2138|2139.5|2138|2139.37|2137.87|0
1649102870000|2022-04-04 20:07:50|2139.51|2138.01|2139.63|2138.13|2139.63|2138.13|2139.5|2138|0
1649102880000|2022-04-04 20:08:00|2139.5|2138|2139.94|2138.44|2139.94|2138.44|2139.5|2138|0
1649102890000|2022-04-04 20:08:10|2140.07|2138.57|2140.07|2138.57|2140.07|2138.57|2140.07|2138.57|0
1649102900000|2022-04-04 20:08:20|2139.94|2138.44|2139.76|2138.26|2139.94|2138.44|2139.76|2138.26|0
1649102910000|2022-04-04 20:08:30|2139.77|2138.27|2139.76|2138.26|2139.85|2138.35|2139.76|2138.26|0
1649102920000|2022-04-04 20:08:40|2139.63|2138.13|2139.63|2138.13|2139.63|2138.13|2139.63|2138.13|0
1649102930000|2022-04-04 20:08:50|2139.64|2138.14|2139.94|2138.44|2139.94|2138.44|2139.64|2138.14|0
1649102940000|2022-04-04 20:09:00|2140.07|2138.57|2140.07|2138.57|2140.2|2138.7|2140.07|2138.57|0
1649102950000|2022-04-04 20:09:10|2140.2|2138.7|2140.2|2138.7|2140.33|2138.83|2140.2|2138.7|0
1649102980000|2022-04-04 20:09:40|2140.07|2138.57|2139.94|2138.44|2140.07|2138.57|2139.94|2138.44|0
1649102990000|2022-04-04 20:09:50|2139.76|2138.26|2139.85|2138.35|2139.94|2138.44|2139.76|2138.26|0
1649103000000|2022-04-04 20:10:00|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|0
1649103020000|2022-04-04 20:10:20|2139.76|2138.26|2139.76|2138.26|2139.76|2138.26|2139.76|2138.26|0
1649103030000|2022-04-04 20:10:30|2139.77|2138.27|2140.2|2138.7|2140.2|2138.7|2139.77|2138.27|0
1649103040000|2022-04-04 20:10:40|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|0
1649103050000|2022-04-04 20:10:50|2140.24|2138.74|2140.07|2138.57|2140.24|2138.74|2139.94|2138.44|0
1649103060000|2022-04-04 20:11:00|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|0
1649103070000|2022-04-04 20:11:10|2139.85|2138.35|2139.94|2138.44|2139.94|2138.44|2139.76|2138.26|0
1649103080000|2022-04-04 20:11:20|2140.07|2138.57|2139.94|2138.44|2140.07|2138.57|2139.94|2138.44|0
1649103090000|2022-04-04 20:11:30|2139.98|2138.48|2139.94|2138.44|2139.98|2138.48|2139.94|2138.44|0
1649103100000|2022-04-04 20:11:40|2140.07|2138.57|2139.94|2138.44|2140.07|2138.57|2139.94|2138.44|0
1649103110000|2022-04-04 20:11:50|2140.07|2138.57|2140.07|2138.57|2140.07|2138.57|2140.07|2138.57|0
1649103130000|2022-04-04 20:12:10|2139.94|2138.44|2139.77|2138.27|2139.94|2138.44|2139.76|2138.26|0
1649103140000|2022-04-04 20:12:20|2139.85|2138.35|2139.94|2138.44|2139.94|2138.44|2139.85|2138.35|0
1649103170000|2022-04-04 20:12:50|2139.76|2138.26|2139.76|2138.26|2139.76|2138.26|2139.76|2138.26|0
1649103180000|2022-04-04 20:13:00|2139.5|2138|2139.37|2137.87|2139.5|2138|2139.37|2137.87|0
1649103210000|2022-04-04 20:13:30|2139.5|2138|2139.5|2138|2139.5|2138|2139.5|2138|0
1649103260000|2022-04-04 20:14:20|2139.51|2138.01|2139.63|2138.13|2139.76|2138.26|2139.51|2138.01|0
1649103270000|2022-04-04 20:14:30|2139.5|2138|2139.37|2137.87|2139.5|2138|2139.37|2137.87|0
1649103280000|2022-04-04 20:14:40|2139.5|2138|2139.5|2138|2139.5|2138|2139.37|2137.87|0
1649103290000|2022-04-04 20:14:50|2139.37|2137.87|2139.37|2137.87|2139.37|2137.87|2139.37|2137.87|0
1649103300000|2022-04-04 20:15:00|2139.5|2138|2139.5|2138|2139.5|2138|2139.5|2138|0
1649103330000|2022-04-04 20:15:30|2139.51|2138.01|2139.76|2138.26|2139.76|2138.26|2139.51|2138.01|0
1649103340000|2022-04-04 20:15:40|2139.77|2138.27|2139.94|2138.44|2139.94|2138.44|2139.77|2138.27|0
1649103350000|2022-04-04 20:15:50|2139.98|2138.48|2139.94|2138.44|2139.98|2138.48|2139.94|2138.44|0
1649103360000|2022-04-04 20:16:00|2140.07|2138.57|2140.07|2138.57|2140.07|2138.57|2140.07|2138.57|0
1649103370000|2022-04-04 20:16:10|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|0
1649103420000|2022-04-04 20:17:00|2140.2|2138.7|2140.33|2138.83|2140.33|2138.83|2140.2|2138.7|0
1649103430000|2022-04-04 20:17:10|2140.24|2138.74|2140.2|2138.7|2140.24|2138.74|2140.2|2138.7|0
1649103440000|2022-04-04 20:17:20|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|0
1649103450000|2022-04-04 20:17:30|2140.24|2138.74|2140.33|2138.83|2140.33|2138.83|2140.24|2138.74|0
1649103460000|2022-04-04 20:17:40|2140.46|2138.96|2140.46|2138.96|2140.46|2138.96|2140.46|2138.96|0
1649103490000|2022-04-04 20:18:10|2140.59|2139.09|2140.59|2139.09|2140.59|2139.09|2140.59|2139.09|0
1649103500000|2022-04-04 20:18:20|2140.46|2138.96|2140.59|2139.09|2140.59|2139.09|2140.46|2138.96|0
1649103510000|2022-04-04 20:18:30|2140.55|2139.05|2140.59|2139.09|2140.59|2139.09|2140.46|2138.96|0
1649103520000|2022-04-04 20:18:40|2140.46|2138.96|2140.33|2138.83|2140.46|2138.96|2140.33|2138.83|0
1649103530000|2022-04-04 20:18:50|2140.2|2138.7|2140.2|2138.7|2140.2|2138.7|2140.2|2138.7|0
1649103540000|2022-04-04 20:19:00|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|0
1649103550000|2022-04-04 20:19:10|2140.42|2138.92|2140.33|2138.83|2140.46|2138.96|2140.33|2138.83|0
1649103560000|2022-04-04 20:19:20|2140.2|2138.7|2140.33|2138.83|2140.33|2138.83|2140.2|2138.7|0
1649103580000|2022-04-04 20:19:40|2140.2|2138.7|2140.2|2138.7|2140.24|2138.74|2140.2|2138.7|0
1649103590000|2022-04-04 20:19:50|2140.24|2138.74|2140.2|2138.7|2140.33|2138.83|2140.2|2138.7|0
1649103600000|2022-04-04 20:20:00|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|0
1649103620000|2022-04-04 20:20:20|2140.24|2138.74|2140.33|2138.83|2140.33|2138.83|2140.2|2138.7|0
1649103630000|2022-04-04 20:20:30|2140.46|2138.96|2140.46|2138.96|2140.46|2138.96|2140.46|2138.96|0
1649103640000|2022-04-04 20:20:40|2140.33|2138.83|2140.46|2138.96|2140.46|2138.96|2140.33|2138.83|0
1649103650000|2022-04-04 20:20:50|2140.59|2139.09|2140.46|2138.96|2140.59|2139.09|2140.46|2138.96|0
1649103670000|2022-04-04 20:21:10|2140.55|2139.05|2140.46|2138.96|2140.59|2139.09|2140.46|2138.96|0
1649103680000|2022-04-04 20:21:20|2140.55|2139.05|2140.46|2138.96|2140.59|2139.09|2140.46|2138.96|0
1649103700000|2022-04-04 20:21:40|2140.59|2139.09|2140.59|2139.09|2140.59|2139.09|2140.59|2139.09|0
1649103710000|2022-04-04 20:21:50|2140.68|2139.18|2140.76|2139.26|2140.76|2139.26|2140.68|2139.18|0
1649103760000|2022-04-04 20:22:40|2140.81|2139.31|2140.89|2139.39|2140.89|2139.39|2140.76|2139.26|0
1649103790000|2022-04-04 20:23:10|2140.9|2139.4|2140.89|2139.39|2140.94|2139.44|2140.89|2139.39|0
1649103820000|2022-04-04 20:23:40|2140.76|2139.26|2140.76|2139.26|2140.76|2139.26|2140.76|2139.26|0
1649103830000|2022-04-04 20:23:50|2140.81|2139.31|2140.76|2139.26|2140.81|2139.31|2140.76|2139.26|0
1649103850000|2022-04-04 20:24:10|2140.81|2139.31|2140.89|2139.39|2140.89|2139.39|2140.81|2139.31|0
1649103870000|2022-04-04 20:24:30|2140.9|2139.4|2140.89|2139.39|2140.94|2139.44|2140.89|2139.39|0
1649103880000|2022-04-04 20:24:40|2140.9|2139.4|2140.89|2139.39|2140.94|2139.44|2140.89|2139.39|0
1649103910000|2022-04-04 20:25:10|2140.9|2139.4|2141.02|2139.52|2141.02|2139.52|2140.89|2139.39|0
1649103920000|2022-04-04 20:25:20|2140.89|2139.39|2141.02|2139.52|2141.02|2139.52|2140.89|2139.39|0
1649103940000|2022-04-04 20:25:40|2140.89|2139.39|2140.89|2139.39|2140.94|2139.44|2140.89|2139.39|0
1649103950000|2022-04-04 20:25:50|2140.9|2139.4|2141.02|2139.52|2141.02|2139.52|2140.89|2139.39|0
1649103960000|2022-04-04 20:26:00|2140.89|2139.39|2140.89|2139.39|2140.94|2139.44|2140.89|2139.39|0
1649104000000|2022-04-04 20:26:40|2140.9|2139.4|2140.89|2139.39|2141.02|2139.52|2140.89|2139.39|0
1649104040000|2022-04-04 20:27:20|2140.9|2139.4|2140.94|2139.44|2141.02|2139.52|2140.89|2139.39|0
1649104050000|2022-04-04 20:27:30|2140.89|2139.39|2140.89|2139.39|2140.94|2139.44|2140.89|2139.39|0
1649104060000|2022-04-04 20:27:40|2140.76|2139.26|2140.76|2139.26|2140.76|2139.26|2140.76|2139.26|0
1649104070000|2022-04-04 20:27:50|2140.68|2139.18|2140.68|2139.18|2140.68|2139.18|2140.59|2139.09|0
1649104080000|2022-04-04 20:28:00|2140.59|2139.09|2140.59|2139.09|2140.59|2139.09|2140.59|2139.09|0
1649104150000|2022-04-04 20:29:10|2140.55|2139.05|2140.59|2139.09|2140.59|2139.09|2140.55|2139.05|0
1649104250000|2022-04-04 20:30:50|2140.46|2138.96|2140.46|2138.96|2140.46|2138.96|2140.46|2138.96|0
1649104260000|2022-04-04 20:31:00|2140.59|2139.09|2140.59|2139.09|2140.59|2139.09|2140.59|2139.09|0
1649104280000|2022-04-04 20:31:20|2140.55|2139.05|2140.46|2138.96|2140.55|2139.05|2140.46|2138.96|0
1649104370000|2022-04-04 20:32:50|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|0
1649104380000|2022-04-04 20:33:00|2140.46|2138.96|2140.46|2138.96|2140.46|2138.96|2140.46|2138.96|0
1649104390000|2022-04-04 20:33:10|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|2140.33|2138.83|0
1649104400000|2022-04-04 20:33:20|2140.42|2138.92|2140.4|2138.9|2140.46|2138.96|2140.4|2138.9|0
1649104450000|2022-04-04 20:34:10|2140.53|2139.03|2140.7|2139.2|2140.7|2139.2|2140.53|2139.03|0
1649104460000|2022-04-04 20:34:20|2140.53|2139.03|2140.53|2139.03|2140.53|2139.03|2140.53|2139.03|0
1649104480000|2022-04-04 20:34:40|2140.62|2139.12|2140.62|2139.12|2140.62|2139.12|2140.62|2139.12|0
1649104490000|2022-04-04 20:34:50|2140.53|2139.03|2140.7|2139.2|2140.7|2139.2|2140.53|2139.03|0
1649104500000|2022-04-04 20:35:00|2140.75|2139.25|2140.7|2139.2|2140.75|2139.25|2140.7|2139.2|0
1649104580000|2022-04-04 20:36:20|2140.71|2139.21|2140.83|2139.33|2140.83|2139.33|2140.71|2139.21|0
1649104600000|2022-04-04 20:36:40|2140.7|2139.2|2140.7|2139.2|2140.75|2139.25|2140.7|2139.2|0
1649104610000|2022-04-04 20:36:50|2140.71|2139.21|2140.83|2139.33|2140.83|2139.33|2140.71|2139.21|0
1649104640000|2022-04-04 20:37:20|2140.7|2139.2|2140.7|2139.2|2140.7|2139.2|2140.7|2139.2|0
1649104680000|2022-04-04 20:38:00|2140.71|2139.21|2140.83|2139.33|2140.83|2139.33|2140.71|2139.21|0
1649104710000|2022-04-04 20:38:30|2140.84|2139.34|2140.96|2139.46|2140.96|2139.46|2140.84|2139.34|0
1649104740000|2022-04-04 20:39:00|2140.97|2139.47|2141.1|2139.6|2141.1|2139.6|2140.97|2139.47|0
1649104760000|2022-04-04 20:39:20|2141.09|2139.59|2141.1|2139.6|2141.1|2139.6|2140.96|2139.46|0
1649104790000|2022-04-04 20:39:50|2141.23|2139.73|2141.23|2139.73|2141.23|2139.73|2141.23|2139.73|0
1649104810000|2022-04-04 20:40:10|2141.4|2139.9|2141.23|2139.73|2141.4|2139.9|2141.23|2139.73|0
1649104820000|2022-04-04 20:40:20|2141.31|2139.81|2141.31|2139.81|2141.31|2139.81|2141.31|2139.81|0
1649104830000|2022-04-04 20:40:30|2141.4|2139.9|2141.4|2139.9|2141.4|2139.9|2141.4|2139.9|0
1649104840000|2022-04-04 20:40:40|2141.23|2139.73|2141.4|2139.9|2141.4|2139.9|2141.23|2139.73|0
1649104880000|2022-04-04 20:41:20|2141.44|2139.94|2141.4|2139.9|2141.44|2139.94|2141.4|2139.9|0
1649104890000|2022-04-04 20:41:30|2141.44|2139.94|2141.4|2139.9|2141.44|2139.94|2141.4|2139.9|0
1649104900000|2022-04-04 20:41:40|2141.44|2139.94|2141.4|2139.9|2141.53|2140.03|2141.4|2139.9|0
1649104920000|2022-04-04 20:42:00|2141.23|2139.73|2141.4|2139.9|2141.4|2139.9|2141.23|2139.73|0
1649104930000|2022-04-04 20:42:10|2141.31|2139.81|2141.23|2139.73|2141.31|2139.81|2141.23|2139.73|0
1649105030000|2022-04-04 20:43:50|2141.22|2139.72|2141.1|2139.6|2141.22|2139.72|2141.1|2139.6|0
1649105050000|2022-04-04 20:44:10|2141.23|2139.73|2141.23|2139.73|2141.23|2139.73|2141.23|2139.73|0
1649105070000|2022-04-04 20:44:30|2141.22|2139.72|2141.23|2139.73|2141.23|2139.73|2141.1|2139.6|0
1649105100000|2022-04-04 20:45:00|2141.22|2139.72|2141.23|2139.73|2141.23|2139.73|2141.1|2139.6|0
1649105130000|2022-04-04 20:45:30|2141.22|2139.72|2141.1|2139.6|2141.22|2139.72|2141.1|2139.6|0
1649105210000|2022-04-04 20:46:50|2141.09|2139.59|2140.96|2139.46|2141.09|2139.59|2140.96|2139.46|0
1649105220000|2022-04-04 20:47:00|2140.83|2139.33|2140.83|2139.33|2140.83|2139.33|2140.7|2139.2|0
1649105260000|2022-04-04 20:47:40|2140.84|2139.34|2140.96|2139.46|2140.96|2139.46|2140.84|2139.34|0
1649105340000|2022-04-04 20:49:00|2140.83|2139.33|2140.53|2139.03|2140.83|2139.33|2140.53|2139.03|0
1649105350000|2022-04-04 20:49:10|2140.4|2138.9|2140.27|2138.77|2140.49|2138.99|2140.27|2138.77|0
1649105360000|2022-04-04 20:49:20|2140.18|2138.68|2140.14|2138.64|2140.27|2138.77|2140.14|2138.64|0
1649105380000|2022-04-04 20:49:40|2140.01|2138.51|2140.01|2138.51|2140.01|2138.51|2140.01|2138.51|0
1649105400000|2022-04-04 20:50:00|2139.88|2138.38|2139.88|2138.38|2139.88|2138.38|2139.88|2138.38|0
1649105430000|2022-04-04 20:50:30|2139.92|2138.42|2140.01|2138.51|2140.01|2138.51|2139.88|2138.38|0
1649105440000|2022-04-04 20:50:40|2139.92|2138.42|2140.01|2138.51|2140.01|2138.51|2139.92|2138.42|0
1649105460000|2022-04-04 20:51:00|2140|2138.5|2139.57|2138.07|2140|2138.5|2139.57|2138.07|0
1649105470000|2022-04-04 20:51:10|2139.66|2138.16|2139.7|2138.2|2139.7|2138.2|2139.66|2138.16|0
1649105510000|2022-04-04 20:51:50|2139.71|2138.21|2139.88|2138.38|2139.88|2138.38|2139.71|2138.21|0
1649105540000|2022-04-04 20:52:20|2139.92|2138.42|2140.01|2138.51|2140.01|2138.51|2139.88|2138.38|0
1649105550000|2022-04-04 20:52:30|2140.14|2138.64|2140.14|2138.64|2140.14|2138.64|2140.14|2138.64|0
1649105560000|2022-04-04 20:52:40|2140.27|2138.77|2140.27|2138.77|2140.27|2138.77|2140.27|2138.77|0
1649105580000|2022-04-04 20:53:00|2140.14|2138.64|2140.14|2138.64|2140.14|2138.64|2140.14|2138.64|0
1649105620000|2022-04-04 20:53:40|2140.27|2138.77|2140.27|2138.77|2140.27|2138.77|2140.27|2138.77|0
1649105700000|2022-04-04 20:55:00|2140.4|2138.9|2140.4|2138.9|2140.4|2138.9|2140.4|2138.9|0
1649105720000|2022-04-04 20:55:20|2140.53|2139.03|2140.53|2139.03|2140.53|2139.03|2140.53|2139.03|0
1649105740000|2022-04-04 20:55:40|2140.4|2138.9|2140.4|2138.9|2140.4|2138.9|2140.4|2138.9|0
1649105750000|2022-04-04 20:55:50|2140.53|2139.03|2140.53|2139.03|2140.53|2139.03|2140.53|2139.03|0
1649105770000|2022-04-04 20:56:10|2140.4|2138.9|2140.4|2138.9|2140.4|2138.9|2140.4|2138.9|0
1649105790000|2022-04-04 20:56:30|2140.27|2138.77|2140.27|2138.77|2140.27|2138.77|2140.27|2138.77|0
1649105800000|2022-04-04 20:56:40|2140.14|2138.64|2140.14|2138.64|2140.14|2138.64|2140.14|2138.64|0
1649105840000|2022-04-04 20:57:20|2140.01|2138.51|2140.01|2138.51|2140.01|2138.51|2140.01|2138.51|0
1649105850000|2022-04-04 20:57:30|2139.88|2138.38|2139.92|2138.42|2139.92|2138.42|2139.88|2138.38|0
1649105860000|2022-04-04 20:57:40|2139.88|2138.38|2139.88|2138.38|2139.88|2138.38|2139.88|2138.38|0
1649105870000|2022-04-04 20:57:50|2139.87|2138.37|2139.87|2138.37|2139.87|2138.37|2139.87|2138.37|0
1649105880000|2022-04-04 20:58:00|2139.69|2138.19|2139.87|2138.37|2139.87|2138.37|2139.69|2138.19|0
1649105920000|2022-04-04 20:58:40|2139.91|2138.41|2140|2138.5|2140|2138.5|2139.91|2138.41|0
1649105950000|2022-04-04 20:59:10|2139.87|2138.37|2139.87|2138.37|2139.87|2138.37|2139.87|2138.37|0
1649105960000|2022-04-04 20:59:20|2139.69|2138.19|2139.56|2138.06|2139.69|2138.19|2139.56|2138.06|0
1649105970000|2022-04-04 20:59:30|2139.43|2137.93|2139.43|2137.93|2139.43|2137.93|2139.43|2137.93|0
1649105980000|2022-04-04 20:59:40|2139.35|2137.85|2139.43|2137.93|2139.43|2137.93|2139.35|2137.85|0
1649105990000|2022-04-04 20:59:50|2139.35|2137.85|2139.48|2137.98|2139.52|2138.02|2139.35|2137.85|0
1649106000000|2022-04-04 21:00:00|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649106010000|2022-04-04 21:00:10|2139.61|2138.11|2139.61|2138.11|2139.61|2138.11|2139.61|2138.11|0
1649106030000|2022-04-04 21:00:30|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649106060000|2022-04-04 21:01:00|2139.61|2138.11|2139.65|2138.15|2139.65|2138.15|2139.61|2138.11|0
1649106070000|2022-04-04 21:01:10|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649106080000|2022-04-04 21:01:20|2139.52|2138.02|2139.52|2138.02|2139.52|2138.02|2139.52|2138.02|0
1649106120000|2022-04-04 21:02:00|2139.61|2138.11|2139.61|2138.11|2139.61|2138.11|2139.61|2138.11|0
1649106130000|2022-04-04 21:02:10|2139.43|2137.93|2139.43|2137.93|2139.43|2137.93|2139.43|2137.93|0
1649106150000|2022-04-04 21:02:30|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|0
1649106170000|2022-04-04 21:02:50|2139.61|2138.11|2139.43|2137.93|2139.61|2138.11|2139.43|2137.93|0
1649106190000|2022-04-04 21:03:10|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649106220000|2022-04-04 21:03:40|2139.65|2138.15|2139.65|2138.15|2139.65|2138.15|2139.65|2138.15|0
1649106290000|2022-04-04 21:04:50|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649106300000|2022-04-04 21:05:00|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|0
1649106310000|2022-04-04 21:05:10|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649106330000|2022-04-04 21:05:30|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|0
1649106350000|2022-04-04 21:05:50|2139.39|2137.89|2139.39|2137.89|2139.39|2137.89|2139.39|2137.89|0
1649106360000|2022-04-04 21:06:00|2139.48|2137.98|2139.56|2138.06|2139.56|2138.06|2139.48|2137.98|0
1649106390000|2022-04-04 21:06:30|2139.39|2137.89|2139.39|2137.89|2139.39|2137.89|2139.39|2137.89|0
1649106400000|2022-04-04 21:06:40|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649106410000|2022-04-04 21:06:50|2139.39|2137.89|2139.39|2137.89|2139.39|2137.89|2139.39|2137.89|0
1649106480000|2022-04-04 21:08:00|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649106490000|2022-04-04 21:08:10|2139.65|2138.15|2139.65|2138.15|2139.65|2138.15|2139.65|2138.15|0
1649106720000|2022-04-04 21:12:00|2139.56|2138.06|2139.48|2137.98|2139.56|2138.06|2139.48|2137.98|0
1649106770000|2022-04-04 21:12:50|2139.35|2137.85|2139.35|2137.85|2139.35|2137.85|2139.35|2137.85|0
1649106780000|2022-04-04 21:13:00|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|0
1649106810000|2022-04-04 21:13:30|2139.52|2138.02|2139.52|2138.02|2139.52|2138.02|2139.52|2138.02|0
1649106840000|2022-04-04 21:14:00|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649106860000|2022-04-04 21:14:20|2139.61|2138.11|2139.56|2138.06|2139.61|2138.11|2139.56|2138.06|0
1649106910000|2022-04-04 21:15:10|2139.52|2138.02|2139.52|2138.02|2139.52|2138.02|2139.52|2138.02|0
1649106930000|2022-04-04 21:15:30|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|0
1649107030000|2022-04-04 21:17:10|2139.52|2138.02|2139.52|2138.02|2139.52|2138.02|2139.52|2138.02|0
1649107060000|2022-04-04 21:17:40|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649107090000|2022-04-04 21:18:10|2139.61|2138.11|2139.61|2138.11|2139.61|2138.11|2139.61|2138.11|0
1649107130000|2022-04-04 21:18:50|2139.65|2138.15|2139.65|2138.15|2139.65|2138.15|2139.65|2138.15|0
1649107140000|2022-04-04 21:19:00|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|0
1649107170000|2022-04-04 21:19:30|2139.52|2138.02|2139.52|2138.02|2139.52|2138.02|2139.52|2138.02|0
1649107230000|2022-04-04 21:20:30|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|0
1649107300000|2022-04-04 21:21:40|2139.52|2138.02|2139.48|2137.98|2139.52|2138.02|2139.48|2137.98|0
1649107310000|2022-04-04 21:21:50|2139.52|2138.02|2139.52|2138.02|2139.52|2138.02|2139.52|2138.02|0
1649107340000|2022-04-04 21:22:20|2139.35|2137.85|2139.35|2137.85|2139.35|2137.85|2139.35|2137.85|0
1649107450000|2022-04-04 21:24:10|2139.39|2137.89|2139.39|2137.89|2139.39|2137.89|2139.39|2137.89|0
1649107460000|2022-04-04 21:24:20|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649107470000|2022-04-04 21:24:30|2139.61|2138.11|2139.61|2138.11|2139.61|2138.11|2139.61|2138.11|0
1649107560000|2022-04-04 21:26:00|2139.82|2138.32|2139.82|2138.32|2139.82|2138.32|2139.82|2138.32|0
1649107570000|2022-04-04 21:26:10|2139.61|2138.11|2139.65|2138.15|2139.69|2138.19|2139.61|2138.11|0
1649107580000|2022-04-04 21:26:20|2139.69|2138.19|2139.69|2138.19|2139.69|2138.19|2139.69|2138.19|0
1649107610000|2022-04-04 21:26:50|2140.03|2138.53|2140.03|2138.53|2140.03|2138.53|2140.03|2138.53|0
1649107810000|2022-04-04 21:30:10|2139.99|2138.49|2140.03|2138.53|2140.03|2138.53|2139.99|2138.49|0
1649107850000|2022-04-04 21:30:50|2140.15|2138.65|2140.15|2138.65|2140.15|2138.65|2140.15|2138.65|0
1649107920000|2022-04-04 21:32:00|2140.07|2138.57|2140.07|2138.57|2140.07|2138.57|2140.07|2138.57|0
1649107930000|2022-04-04 21:32:10|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|0
1649107950000|2022-04-04 21:32:30|2139.9|2138.4|2139.9|2138.4|2139.9|2138.4|2139.9|2138.4|0
1649107970000|2022-04-04 21:32:50|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|0
1649108070000|2022-04-04 21:34:30|2140.02|2138.52|2139.94|2138.44|2140.02|2138.52|2139.94|2138.44|0
1649108090000|2022-04-04 21:34:50|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|0
1649108110000|2022-04-04 21:35:10|2140.02|2138.52|2140.02|2138.52|2140.02|2138.52|2139.98|2138.48|0
1649108120000|2022-04-04 21:35:20|2140.11|2138.61|2140.02|2138.52|2140.11|2138.61|2140.02|2138.52|0
1649108130000|2022-04-04 21:35:30|2140.11|2138.61|2140.02|2138.52|2140.11|2138.61|2140.02|2138.52|0
1649108140000|2022-04-04 21:35:40|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|0
1649108150000|2022-04-04 21:35:50|2140.02|2138.52|2139.98|2138.48|2140.02|2138.52|2139.98|2138.48|0
1649108160000|2022-04-04 21:36:00|2140.02|2138.52|2140.02|2138.52|2140.02|2138.52|2140.02|2138.52|0
1649108170000|2022-04-04 21:36:10|2140.11|2138.61|2140.11|2138.61|2140.11|2138.61|2140.11|2138.61|0
1649108190000|2022-04-04 21:36:30|2140.02|2138.52|2140.02|2138.52|2140.02|2138.52|2140.02|2138.52|0
1649108200000|2022-04-04 21:36:40|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|0
1649108210000|2022-04-04 21:36:50|2140.02|2138.52|2140.07|2138.57|2140.07|2138.57|2140.02|2138.52|0
1649108220000|2022-04-04 21:37:00|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|0
1649108230000|2022-04-04 21:37:10|2140.02|2138.52|2139.98|2138.48|2140.02|2138.52|2139.98|2138.48|0
1649108390000|2022-04-04 21:39:50|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|0
1649108400000|2022-04-04 21:40:00|2139.9|2138.4|2139.9|2138.4|2139.9|2138.4|2139.9|2138.4|0
1649108410000|2022-04-04 21:40:10|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|0
1649108540000|2022-04-04 21:42:20|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|0
1649108550000|2022-04-04 21:42:30|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|2139.94|2138.44|0
1649108570000|2022-04-04 21:42:50|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|2139.98|2138.48|0
1649108630000|2022-04-04 21:43:50|2139.64|2138.14|2139.64|2138.14|2139.64|2138.14|2139.64|2138.14|0
1649108650000|2022-04-04 21:44:10|2139.85|2138.35|2139.85|2138.35|2139.85|2138.35|2139.85|2138.35|0
1649108670000|2022-04-04 21:44:30|2139.81|2138.31|2139.81|2138.31|2139.81|2138.31|2139.81|2138.31|0
1649108680000|2022-04-04 21:44:40|2139.85|2138.35|2139.85|2138.35|2139.85|2138.35|2139.85|2138.35|0
1649108880000|2022-04-04 21:48:00|2139.9|2138.4|2139.9|2138.4|2139.9|2138.4|2139.85|2138.35|0
1649108890000|2022-04-04 21:48:10|2139.85|2138.35|2139.85|2138.35|2139.85|2138.35|2139.85|2138.35|0
1649109440000|2022-04-04 21:57:20|2139.9|2138.4|2139.98|2138.48|2139.98|2138.48|2139.9|2138.4|0
1649109570000|2022-04-04 21:59:30|2140.11|2138.61|2140.11|2138.61|2140.11|2138.61|2140.11|2138.61|0
1649109580000|2022-04-04 21:59:40|2140.15|2138.65|2140.15|2138.65|2140.15|2138.65|2140.15|2138.65|0
1649109600000|2022-04-04 22:00:00|2140.1|2138.6|2139.34|2137.84|2140.11|2138.61|2139.21|2137.71|0
1649109610000|2022-04-04 22:00:10|2139.42|2137.92|2139.42|2137.92|2139.55|2138.05|2139.42|2137.92|0
1649109620000|2022-04-04 22:00:20|2139.47|2137.97|2139.42|2137.92|2139.55|2138.05|2139.29|2137.79|0
1649109630000|2022-04-04 22:00:30|2139.34|2137.84|2139.55|2138.05|2139.64|2138.14|2139.29|2137.79|0
1649109640000|2022-04-04 22:00:40|2139.56|2138.06|2139.68|2138.18|2139.81|2138.31|2139.56|2138.06|0
1649109650000|2022-04-04 22:00:50|2139.64|2138.14|2139.64|2138.14|2139.64|2138.14|2139.55|2138.05|0
1649109660000|2022-04-04 22:01:00|2139.55|2138.05|2139.55|2138.05|2139.68|2138.18|2139.55|2138.05|0
1649109670000|2022-04-04 22:01:10|2139.64|2138.14|2139.64|2138.14|2139.64|2138.14|2139.64|2138.14|0
1649109680000|2022-04-04 22:01:20|2139.68|2138.18|2139.68|2138.18|2139.68|2138.18|2139.68|2138.18|0
1649109690000|2022-04-04 22:01:30|2139.55|2138.05|2139.55|2138.05|2139.55|2138.05|2139.55|2138.05|0
1649109700000|2022-04-04 22:01:40|2139.64|2138.14|2139.68|2138.18|2139.68|2138.18|2139.64|2138.14|0
1649109710000|2022-04-04 22:01:50|2139.64|2138.14|2139.55|2138.05|2139.64|2138.14|2139.55|2138.05|0
1649109720000|2022-04-04 22:02:00|2139.64|2138.14|2139.47|2137.97|2139.68|2138.18|2139.42|2137.92|0
1649109730000|2022-04-04 22:02:10|2139.55|2138.05|2139.55|2138.05|2139.55|2138.05|2139.42|2137.92|0
1649109740000|2022-04-04 22:02:20|2139.42|2137.92|2139.42|2137.92|2139.42|2137.92|2139.42|2137.92|0
1649109760000|2022-04-04 22:02:40|2139.47|2137.97|2139.42|2137.92|2139.55|2138.05|2139.42|2137.92|0
1649109800000|2022-04-04 22:03:20|2139.55|2138.05|2139.55|2138.05|2139.55|2138.05|2139.55|2138.05|0
1649109810000|2022-04-04 22:03:30|2139.47|2137.97|2139.42|2137.92|2139.47|2137.97|2139.42|2137.92|0
1649109820000|2022-04-04 22:03:40|2139.47|2137.97|2139.55|2138.05|2139.55|2138.05|2139.47|2137.97|0
1649109830000|2022-04-04 22:03:50|2139.56|2138.06|2139.68|2138.18|2139.68|2138.18|2139.56|2138.06|0
1649109850000|2022-04-04 22:04:10|2139.77|2138.27|2139.81|2138.31|2139.81|2138.31|2139.77|2138.27|0
1649109870000|2022-04-04 22:04:30|2139.77|2138.27|2139.68|2138.18|2139.77|2138.27|2139.68|2138.18|0
1649109880000|2022-04-04 22:04:40|2139.64|2138.14|2139.55|2138.05|2139.64|2138.14|2139.55|2138.05|0
1649109900000|2022-04-04 22:05:00|2139.42|2137.92|2139.42|2137.92|2139.42|2137.92|2139.42|2137.92|0
1649109950000|2022-04-04 22:05:50|2139.34|2137.84|2139.29|2137.79|2139.34|2137.84|2139.29|2137.79|0
1649109970000|2022-04-04 22:06:10|2139.34|2137.84|2139.42|2137.92|2139.42|2137.92|2139.34|2137.84|0
1649109980000|2022-04-04 22:06:20|2139.55|2138.05|2139.81|2138.31|2139.81|2138.31|2139.55|2138.05|0
1649109990000|2022-04-04 22:06:30|2139.77|2138.27|2139.55|2138.05|2139.77|2138.27|2139.55|2138.05|0
1649110000000|2022-04-04 22:06:40|2139.42|2137.92|2139.42|2137.92|2139.42|2137.92|2139.42|2137.92|0
1649110070000|2022-04-04 22:07:50|2139.47|2137.97|2139.55|2138.05|2139.55|2138.05|2139.47|2137.97|0
1649110120000|2022-04-04 22:08:40|2139.56|2138.06|2139.68|2138.18|2139.68|2138.18|2139.56|2138.06|0
1649110130000|2022-04-04 22:08:50|2139.55|2138.05|2139.55|2138.05|2139.55|2138.05|2139.55|2138.05|0
1649110140000|2022-04-04 22:09:00|2139.56|2138.06|2139.55|2138.05|2139.68|2138.18|2139.55|2138.05|0
1649110170000|2022-04-04 22:09:30|2139.47|2137.97|2139.42|2137.92|2139.47|2137.97|2139.42|2137.92|0
1649110190000|2022-04-04 22:09:50|2139.55|2138.05|2139.55|2138.05|2139.55|2138.05|2139.42|2137.92|0
1649110200000|2022-04-04 22:10:00|2139.42|2137.92|2139.42|2137.92|2139.42|2137.92|2139.42|2137.92|0
1649110220000|2022-04-04 22:10:20|2139.34|2137.84|2139.42|2137.92|2139.42|2137.92|2139.34|2137.84|0
1649110250000|2022-04-04 22:10:50|2139.55|2138.05|2139.55|2138.05|2139.55|2138.05|2139.55|2138.05|0
1649110290000|2022-04-04 22:11:30|2139.42|2137.92|2139.55|2138.05|2139.55|2138.05|2139.42|2137.92|0
1649110310000|2022-04-04 22:11:50|2139.42|2137.92|2139.42|2137.92|2139.42|2137.92|2139.42|2137.92|0
1649110330000|2022-04-04 22:12:10|2139.55|2138.05|2139.55|2138.05|2139.55|2138.05|2139.55|2138.05|0
1649110340000|2022-04-04 22:12:20|2139.56|2138.06|2139.68|2138.18|2139.68|2138.18|2139.56|2138.06|0
1649110410000|2022-04-04 22:13:30|2139.64|2138.14|2139.55|2138.05|2139.64|2138.14|2139.55|2138.05|0
1649110420000|2022-04-04 22:13:40|2139.56|2138.06|2139.68|2138.18|2139.68|2138.18|2139.56|2138.06|0
1649110470000|2022-04-04 22:14:30|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|0
1649110480000|2022-04-04 22:14:40|2139.81|2138.31|2139.68|2138.18|2139.81|2138.31|2139.68|2138.18|0
1649110500000|2022-04-04 22:15:00|2139.69|2138.19|2139.81|2138.31|2139.81|2138.31|2139.69|2138.19|0
1649110550000|2022-04-04 22:15:50|2139.68|2138.18|2139.68|2138.18|2139.68|2138.18|2139.68|2138.18|0
1649110590000|2022-04-04 22:16:30|2139.69|2138.19|2139.81|2138.31|2139.81|2138.31|2139.69|2138.19|0
1649110600000|2022-04-04 22:16:40|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|2139.77|2138.27|0
1649110610000|2022-04-04 22:16:50|2139.68|2138.18|2139.55|2138.05|2139.68|2138.18|2139.55|2138.05|0
1649110620000|2022-04-04 22:17:00|2139.47|2137.97|2139.42|2137.92|2139.47|2137.97|2139.42|2137.92|0
1649110730000|2022-04-04 22:18:50|2139.34|2137.84|2139.29|2137.79|2139.34|2137.84|2139.29|2137.79|0
1649110750000|2022-04-04 22:19:10|2139.34|2137.84|2139.42|2137.92|2139.42|2137.92|2139.34|2137.84|0
1649110770000|2022-04-04 22:19:30|2139.29|2137.79|2139.29|2137.79|2139.29|2137.79|2139.29|2137.79|0
1649110780000|2022-04-04 22:19:40|2139.21|2137.71|2139.12|2137.62|2139.21|2137.71|2139.12|2137.62|0
1649110790000|2022-04-04 22:19:50|2139.21|2137.71|2139.29|2137.79|2139.29|2137.79|2139.21|2137.71|0
1649110800000|2022-04-04 22:20:00|2139.34|2137.84|2139.42|2137.92|2139.42|2137.92|2139.34|2137.84|0
1649110820000|2022-04-04 22:20:20|2139.29|2137.79|2139.29|2137.79|2139.29|2137.79|2139.29|2137.79|0
1649110870000|2022-04-04 22:21:10|2139.42|2137.92|2139.42|2137.92|2139.42|2137.92|2139.42|2137.92|0
1649110880000|2022-04-04 22:21:20|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|0
1649110890000|2022-04-04 22:21:30|2139.29|2137.79|2139.29|2137.79|2139.29|2137.79|2139.29|2137.79|0
1649110940000|2022-04-04 22:22:20|2139.21|2137.71|2139.12|2137.62|2139.29|2137.79|2139.12|2137.62|0
1649111010000|2022-04-04 22:23:30|2139.29|2137.79|2139.29|2137.79|2139.29|2137.79|2139.29|2137.79|0
1649111060000|2022-04-04 22:24:20|2139.21|2137.71|2139.29|2137.79|2139.29|2137.79|2139.21|2137.71|0
1649111090000|2022-04-04 22:24:50|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|0
1649111100000|2022-04-04 22:25:00|2139.21|2137.71|2139.29|2137.79|2139.29|2137.79|2139.21|2137.71|0
1649111120000|2022-04-04 22:25:20|2139.21|2137.71|2138.99|2137.49|2139.29|2137.79|2138.99|2137.49|0
1649111140000|2022-04-04 22:25:40|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|0
1649111240000|2022-04-04 22:27:20|2139.29|2137.79|2139.29|2137.79|2139.29|2137.79|2139.29|2137.79|0
1649111270000|2022-04-04 22:27:50|2139.34|2137.84|2139.42|2137.92|2139.42|2137.92|2139.34|2137.84|0
1649111380000|2022-04-04 22:29:40|2139.47|2137.97|2139.55|2138.05|2139.55|2138.05|2139.47|2137.97|0
1649111390000|2022-04-04 22:29:50|2139.47|2137.97|2139.42|2137.92|2139.55|2138.05|2139.42|2137.92|0
1649111410000|2022-04-04 22:30:10|2139.34|2137.84|2139.42|2137.92|2139.42|2137.92|2139.34|2137.84|0
1649111420000|2022-04-04 22:30:20|2139.34|2137.84|2139.29|2137.79|2139.34|2137.84|2139.29|2137.79|0
1649111450000|2022-04-04 22:30:50|2139.34|2137.84|2139.42|2137.92|2139.42|2137.92|2139.34|2137.84|0
1649111460000|2022-04-04 22:31:00|2139.34|2137.84|2139.34|2137.84|2139.34|2137.84|2139.34|2137.84|0
1649111470000|2022-04-04 22:31:10|2139.33|2137.83|2139.29|2137.79|2139.33|2137.83|2139.29|2137.79|0
1649111490000|2022-04-04 22:31:30|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|0
1649111520000|2022-04-04 22:32:00|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|0
1649111560000|2022-04-04 22:32:40|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|0
1649111590000|2022-04-04 22:33:10|2139.21|2137.71|2139.29|2137.79|2139.29|2137.79|2139.21|2137.71|0
1649111650000|2022-04-04 22:34:10|2139.21|2137.71|2139.12|2137.62|2139.21|2137.71|2139.12|2137.62|0
1649111690000|2022-04-04 22:34:50|2139.07|2137.57|2139.12|2137.62|2139.12|2137.62|2139.07|2137.57|0
1649111710000|2022-04-04 22:35:10|2139.07|2137.57|2138.86|2137.36|2139.12|2137.62|2138.86|2137.36|0
1649111720000|2022-04-04 22:35:20|2138.77|2137.27|2138.77|2137.27|2138.77|2137.27|2138.77|2137.27|0
1649111730000|2022-04-04 22:35:30|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|0
1649111760000|2022-04-04 22:36:00|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|0
1649111790000|2022-04-04 22:36:30|2138.99|2137.49|2139.12|2137.62|2139.12|2137.62|2138.86|2137.36|0
1649111810000|2022-04-04 22:36:50|2138.99|2137.49|2138.94|2137.44|2138.99|2137.49|2138.94|2137.44|0
1649111820000|2022-04-04 22:37:00|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|0
1649111840000|2022-04-04 22:37:20|2138.77|2137.27|2138.73|2137.23|2138.77|2137.27|2138.73|2137.23|0
1649111860000|2022-04-04 22:37:40|2138.86|2137.36|2138.77|2137.27|2138.86|2137.36|2138.77|2137.27|0
1649111870000|2022-04-04 22:37:50|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|0
1649111880000|2022-04-04 22:38:00|2138.77|2137.27|2138.86|2137.36|2138.86|2137.36|2138.73|2137.23|0
1649111890000|2022-04-04 22:38:10|2138.94|2137.44|2138.94|2137.44|2138.94|2137.44|2138.94|2137.44|0
1649111900000|2022-04-04 22:38:20|2138.86|2137.36|2138.94|2137.44|2138.94|2137.44|2138.86|2137.36|0
1649111910000|2022-04-04 22:38:30|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|0
1649111930000|2022-04-04 22:38:50|2138.94|2137.44|2138.86|2137.36|2138.94|2137.44|2138.86|2137.36|0
1649111960000|2022-04-04 22:39:20|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|0
1649111970000|2022-04-04 22:39:30|2138.94|2137.44|2138.94|2137.44|2138.99|2137.49|2138.86|2137.36|0
1649111980000|2022-04-04 22:39:40|2138.95|2137.45|2138.94|2137.44|2138.99|2137.49|2138.94|2137.44|0
1649111990000|2022-04-04 22:39:50|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|0
1649112020000|2022-04-04 22:40:20|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|0
1649112050000|2022-04-04 22:40:50|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|0
1649112120000|2022-04-04 22:42:00|2138.99|2137.49|2138.86|2137.36|2138.99|2137.49|2138.86|2137.36|0
1649112160000|2022-04-04 22:42:40|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|0
1649112200000|2022-04-04 22:43:20|2138.94|2137.44|2138.86|2137.36|2138.99|2137.49|2138.86|2137.36|0
1649112260000|2022-04-04 22:44:20|2138.77|2137.27|2138.73|2137.23|2138.77|2137.27|2138.73|2137.23|0
1649112280000|2022-04-04 22:44:40|2138.77|2137.27|2138.86|2137.36|2138.86|2137.36|2138.77|2137.27|0
1649112340000|2022-04-04 22:45:40|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|0
1649112360000|2022-04-04 22:46:00|2139.07|2137.57|2139.12|2137.62|2139.12|2137.62|2139.07|2137.57|0
1649112370000|2022-04-04 22:46:10|2139.29|2137.79|2139.29|2137.79|2139.29|2137.79|2139.29|2137.79|0
1649112540000|2022-04-04 22:49:00|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|0
1649112620000|2022-04-04 22:50:20|2139.21|2137.71|2139.21|2137.71|2139.21|2137.71|2139.21|2137.71|0
1649112630000|2022-04-04 22:50:30|2139.2|2137.7|2139.12|2137.62|2139.2|2137.7|2139.12|2137.62|0
1649112650000|2022-04-04 22:50:50|2139.21|2137.71|2139.12|2137.62|2139.21|2137.71|2139.12|2137.62|0
1649112660000|2022-04-04 22:51:00|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|0
1649112680000|2022-04-04 22:51:20|2138.94|2137.44|2138.94|2137.44|2138.94|2137.44|2138.94|2137.44|0
1649112690000|2022-04-04 22:51:30|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|2138.86|2137.36|0
1649112710000|2022-04-04 22:51:50|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|0
1649112730000|2022-04-04 22:52:10|2138.94|2137.44|2138.94|2137.44|2138.94|2137.44|2138.94|2137.44|0
1649112740000|2022-04-04 22:52:20|2138.95|2137.45|2138.94|2137.44|2138.99|2137.49|2138.94|2137.44|0
1649112750000|2022-04-04 22:52:30|2138.95|2137.45|2138.99|2137.49|2138.99|2137.49|2138.95|2137.45|0
1649112760000|2022-04-04 22:52:40|2138.94|2137.44|2138.94|2137.44|2138.94|2137.44|2138.94|2137.44|0
1649112780000|2022-04-04 22:53:00|2138.95|2137.45|2138.99|2137.49|2138.99|2137.49|2138.95|2137.45|0
1649112810000|2022-04-04 22:53:30|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|0
1649112820000|2022-04-04 22:53:40|2139.07|2137.57|2139.12|2137.62|2139.12|2137.62|2139.07|2137.57|0
1649112840000|2022-04-04 22:54:00|2139.07|2137.57|2138.99|2137.49|2139.07|2137.57|2138.99|2137.49|0
1649112860000|2022-04-04 22:54:20|2139.07|2137.57|2139.07|2137.57|2139.12|2137.62|2139.07|2137.57|0
1649112870000|2022-04-04 22:54:30|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|0
1649112900000|2022-04-04 22:55:00|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|0
1649112910000|2022-04-04 22:55:10|2139.07|2137.57|2139.07|2137.57|2139.07|2137.57|2139.07|2137.57|0
1649112920000|2022-04-04 22:55:20|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|0
1649112930000|2022-04-04 22:55:30|2139.07|2137.57|2139.07|2137.57|2139.07|2137.57|2139.07|2137.57|0
1649112940000|2022-04-04 22:55:40|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|0
1649112950000|2022-04-04 22:55:50|2139.07|2137.57|2139.07|2137.57|2139.07|2137.57|2138.99|2137.49|0
1649112960000|2022-04-04 22:56:00|2138.99|2137.49|2139.12|2137.62|2139.12|2137.62|2138.99|2137.49|0
1649112970000|2022-04-04 22:56:10|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|0
1649113030000|2022-04-04 22:57:10|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|2139.12|2137.62|0
1649113050000|2022-04-04 22:57:30|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|0
1649113080000|2022-04-04 22:58:00|2139.07|2137.57|2138.99|2137.49|2139.12|2137.62|2138.99|2137.49|0
1649113090000|2022-04-04 22:58:10|2139.07|2137.57|2139.12|2137.62|2139.12|2137.62|2138.99|2137.49|0
1649113120000|2022-04-04 22:58:40|2139.07|2137.57|2139.12|2137.62|2139.12|2137.62|2139.07|2137.57|0
1649113200000|2022-04-04 23:00:00|2139.13|2137.63|2139.13|2137.63|2139.13|2137.63|2139.13|2137.63|0
1649113290000|2022-04-04 23:01:30|2139|2137.5|2139.13|2137.63|2139.13|2137.63|2139|2137.5|0
1649113400000|2022-04-04 23:03:20|2139.22|2137.72|2139.13|2137.63|2139.22|2137.72|2139.13|2137.63|0
1649113480000|2022-04-04 23:04:40|2139|2137.5|2139.13|2137.63|2139.13|2137.63|2139|2137.5|0
1649113500000|2022-04-04 23:05:00|2139|2137.5|2139|2137.5|2139|2137.5|2139|2137.5|0
1649113540000|2022-04-04 23:05:40|2139.13|2137.63|2139.13|2137.63|2139.13|2137.63|2139.13|2137.63|0
1649113550000|2022-04-04 23:05:50|2139|2137.5|2138.87|2137.37|2139|2137.5|2138.87|2137.37|0
1649113570000|2022-04-04 23:06:10|2138.95|2137.45|2139|2137.5|2139|2137.5|2138.95|2137.45|0
1649113580000|2022-04-04 23:06:20|2139.13|2137.63|2139.13|2137.63|2139.13|2137.63|2139.13|2137.63|0
1649113660000|2022-04-04 23:07:40|2139|2137.5|2139|2137.5|2139.08|2137.58|2139|2137.5|0
1649113680000|2022-04-04 23:08:00|2139.08|2137.58|2139|2137.5|2139.08|2137.58|2139|2137.5|0
1649113720000|2022-04-04 23:08:40|2139.08|2137.58|2139.13|2137.63|2139.13|2137.63|2139.08|2137.58|0
1649113740000|2022-04-04 23:09:00|2139.3|2137.8|2139.13|2137.63|2139.3|2137.8|2139.13|2137.63|0
1649113750000|2022-04-04 23:09:10|2139|2137.5|2139|2137.5|2139|2137.5|2139|2137.5|0
1649113770000|2022-04-04 23:09:30|2139.08|2137.58|2139.08|2137.58|2139.08|2137.58|2139.08|2137.58|0
1649113790000|2022-04-04 23:09:50|2139.09|2137.59|2139.13|2137.63|2139.13|2137.63|2139.09|2137.59|0
1649113800000|2022-04-04 23:10:00|2139.08|2137.58|2139.08|2137.58|2139.13|2137.63|2139.08|2137.58|0
1649113810000|2022-04-04 23:10:10|2139|2137.5|2139|2137.5|2139.08|2137.58|2139|2137.5|0
1649113910000|2022-04-04 23:11:50|2139.08|2137.58|2139|2137.5|2139.08|2137.58|2139|2137.5|0
1649113940000|2022-04-04 23:12:20|2138.95|2137.45|2138.87|2137.37|2138.95|2137.45|2138.87|2137.37|0
1649113950000|2022-04-04 23:12:30|2139|2137.5|2139|2137.5|2139|2137.5|2139|2137.5|0
1649113960000|2022-04-04 23:12:40|2138.95|2137.45|2139|2137.5|2139|2137.5|2138.95|2137.45|0
1649113970000|2022-04-04 23:12:50|2138.95|2137.45|2138.87|2137.37|2138.95|2137.45|2138.87|2137.37|0
1649113980000|2022-04-04 23:13:00|2138.95|2137.45|2138.87|2137.37|2138.95|2137.45|2138.87|2137.37|0
1649114050000|2022-04-04 23:14:10|2139|2137.5|2139|2137.5|2139|2137.5|2139|2137.5|0
1649114090000|2022-04-04 23:14:50|2138.95|2137.45|2138.87|2137.37|2138.95|2137.45|2138.87|2137.37|0
1649114130000|2022-04-04 23:15:30|2139|2137.5|2139|2137.5|2139|2137.5|2139|2137.5|0
1649114210000|2022-04-04 23:16:50|2138.95|2137.45|2138.95|2137.45|2138.95|2137.45|2138.95|2137.45|0
1649114220000|2022-04-04 23:17:00|2138.87|2137.37|2139|2137.5|2139|2137.5|2138.87|2137.37|0
1649114410000|2022-04-04 23:20:10|2138.87|2137.37|2138.87|2137.37|2138.87|2137.37|2138.87|2137.37|0
1649114450000|2022-04-04 23:20:50|2138.95|2137.45|2138.87|2137.37|2139|2137.5|2138.87|2137.37|0
1649114600000|2022-04-04 23:23:20|2138.74|2137.24|2138.87|2137.37|2138.87|2137.37|2138.74|2137.24|0
1649114630000|2022-04-04 23:23:50|2139|2137.5|2139|2137.5|2139|2137.5|2139|2137.5|0
1649114670000|2022-04-04 23:24:30|2138.87|2137.37|2138.87|2137.37|2138.87|2137.37|2138.87|2137.37|0
1649114750000|2022-04-04 23:25:50|2139|2137.5|2139|2137.5|2139|2137.5|2139|2137.5|0
1649114920000|2022-04-04 23:28:40|2138.87|2137.37|2138.87|2137.37|2138.87|2137.37|2138.87|2137.37|0
1649114970000|2022-04-04 23:29:30|2138.74|2137.24|2138.87|2137.37|2138.87|2137.37|2138.74|2137.24|0
1649114980000|2022-04-04 23:29:40|2139|2137.5|2139|2137.5|2139|2137.5|2139|2137.5|0
1649115030000|2022-04-04 23:30:30|2139.08|2137.58|2139.13|2137.63|2139.13|2137.63|2139|2137.5|0
1649115040000|2022-04-04 23:30:40|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|0
1649115060000|2022-04-04 23:31:00|2139.43|2137.93|2139.43|2137.93|2139.43|2137.93|2139.43|2137.93|0
1649115080000|2022-04-04 23:31:20|2139.3|2137.8|2139.13|2137.63|2139.35|2137.85|2139.13|2137.63|0
1649115090000|2022-04-04 23:31:30|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|0
1649115120000|2022-04-04 23:32:00|2139.13|2137.63|2139.22|2137.72|2139.22|2137.72|2139.13|2137.63|0
1649115130000|2022-04-04 23:32:10|2139.21|2137.71|2139.13|2137.63|2139.22|2137.72|2139.13|2137.63|0
1649115140000|2022-04-04 23:32:20|2139.22|2137.72|2139.13|2137.63|2139.22|2137.72|2139.13|2137.63|0
1649115150000|2022-04-04 23:32:30|2139.22|2137.72|2139.3|2137.8|2139.3|2137.8|2139.22|2137.72|0
1649115210000|2022-04-04 23:33:30|2139.43|2137.93|2139.43|2137.93|2139.43|2137.93|2139.43|2137.93|0
1649115270000|2022-04-04 23:34:30|2139.56|2138.06|2139.69|2138.19|2139.69|2138.19|2139.56|2138.06|0
1649115280000|2022-04-04 23:34:40|2139.56|2138.06|2139.82|2138.32|2139.82|2138.32|2139.56|2138.06|0
1649115290000|2022-04-04 23:34:50|2139.78|2138.28|2139.82|2138.32|2139.82|2138.32|2139.78|2138.28|0
1649115300000|2022-04-04 23:35:00|2139.69|2138.19|2139.69|2138.19|2139.69|2138.19|2139.69|2138.19|0
1649115310000|2022-04-04 23:35:10|2139.65|2138.15|2139.65|2138.15|2139.65|2138.15|2139.56|2138.06|0
1649115320000|2022-04-04 23:35:20|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649115340000|2022-04-04 23:35:40|2139.65|2138.15|2139.65|2138.15|2139.69|2138.19|2139.56|2138.06|0
1649115350000|2022-04-04 23:35:50|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649115360000|2022-04-04 23:36:00|2139.57|2138.07|2139.69|2138.19|2139.69|2138.19|2139.57|2138.07|0
1649115400000|2022-04-04 23:36:40|2139.65|2138.15|2139.69|2138.19|2139.69|2138.19|2139.56|2138.06|0
1649115460000|2022-04-04 23:37:40|2139.78|2138.28|2139.78|2138.28|2139.78|2138.28|2139.69|2138.19|0
1649115470000|2022-04-04 23:37:50|2139.69|2138.19|2139.69|2138.19|2139.69|2138.19|2139.69|2138.19|0
1649115480000|2022-04-04 23:38:00|2139.7|2138.2|2139.69|2138.19|2139.82|2138.32|2139.69|2138.19|0
1649115520000|2022-04-04 23:38:40|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649115560000|2022-04-04 23:39:20|2139.65|2138.15|2139.69|2138.19|2139.69|2138.19|2139.65|2138.15|0
1649115610000|2022-04-04 23:40:10|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649115620000|2022-04-04 23:40:20|2139.65|2138.15|2139.56|2138.06|2139.65|2138.15|2139.56|2138.06|0
1649115630000|2022-04-04 23:40:30|2139.65|2138.15|2139.56|2138.06|2139.65|2138.15|2139.56|2138.06|0
1649115670000|2022-04-04 23:41:10|2139.57|2138.07|2139.69|2138.19|2139.69|2138.19|2139.57|2138.07|0
1649115680000|2022-04-04 23:41:20|2139.65|2138.15|2139.56|2138.06|2139.65|2138.15|2139.56|2138.06|0
1649115700000|2022-04-04 23:41:40|2139.57|2138.07|2139.69|2138.19|2139.69|2138.19|2139.57|2138.07|0
1649115710000|2022-04-04 23:41:50|2139.56|2138.06|2139.65|2138.15|2139.65|2138.15|2139.56|2138.06|0
1649115720000|2022-04-04 23:42:00|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649115770000|2022-04-04 23:42:50|2139.57|2138.07|2139.56|2138.06|2139.69|2138.19|2139.56|2138.06|0
1649115780000|2022-04-04 23:43:00|2139.48|2137.98|2139.43|2137.93|2139.48|2137.98|2139.43|2137.93|0
1649115820000|2022-04-04 23:43:40|2139.35|2137.85|2139.43|2137.93|2139.43|2137.93|2139.3|2137.8|0
1649115840000|2022-04-04 23:44:00|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|0
1649115850000|2022-04-04 23:44:10|2139.43|2137.93|2139.43|2137.93|2139.43|2137.93|2139.43|2137.93|0
1649115880000|2022-04-04 23:44:40|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|2139.48|2137.98|0
1649115890000|2022-04-04 23:44:50|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|2139.56|2138.06|0
1649115900000|2022-04-04 23:45:00|2139.43|2137.93|2139.43|2137.93|2139.56|2138.06|2139.43|2137.93|0
1649115910000|2022-04-04 23:45:10|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|0
1649115920000|2022-04-04 23:45:20|2139.43|2137.93|2139.43|2137.93|2139.43|2137.93|2139.43|2137.93|0
1649115940000|2022-04-04 23:45:40|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|2139.3|2137.8|0
1649115950000|2022-04-04 23:45:50|2139.22|2137.72|2139.13|2137.63|2139.22|2137.72|2139.13|2137.63|0
1649115960000|2022-04-04 23:46:00|2139|2137.5|2138.87|2137.37|2139|2137.5|2138.87|2137.37|0
1649115980000|2022-04-04 23:46:20|2139|2137.5|2139|2137.5|2139|2137.5|2139|2137.5|0
1649115990000|2022-04-04 23:46:30|2139.08|2137.58|2139|2137.5|2139.08|2137.58|2139|2137.5|0
1649116010000|2022-04-04 23:46:50|2138.87|2137.37|2139|2137.5|2139|2137.5|2138.87|2137.37|0
1649116020000|2022-04-04 23:47:00|2138.95|2137.45|2139|2137.5|2139|2137.5|2138.87|2137.37|0
1649116050000|2022-04-04 23:47:30|2138.87|2137.37|2138.87|2137.37|2138.87|2137.37|2138.87|2137.37|0
1649116070000|2022-04-04 23:47:50|2138.95|2137.45|2138.87|2137.37|2138.95|2137.45|2138.87|2137.37|0
1649116080000|2022-04-04 23:48:00|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|0
1649116110000|2022-04-04 23:48:30|2138.78|2137.28|2138.74|2137.24|2138.87|2137.37|2138.74|2137.24|0
1649116160000|2022-04-04 23:49:20|2138.78|2137.28|2138.87|2137.37|2138.87|2137.37|2138.78|2137.28|0
1649116170000|2022-04-04 23:49:30|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|0
1649116200000|2022-04-04 23:50:00|2138.87|2137.37|2138.74|2137.24|2138.87|2137.37|2138.74|2137.24|0
1649116210000|2022-04-04 23:50:10|2138.73|2137.23|2138.74|2137.24|2138.74|2137.24|2138.61|2137.11|0
1649116220000|2022-04-04 23:50:20|2138.65|2137.15|2138.74|2137.24|2138.74|2137.24|2138.61|2137.11|0
1649116250000|2022-04-04 23:50:50|2138.78|2137.28|2138.74|2137.24|2138.87|2137.37|2138.74|2137.24|0
1649116280000|2022-04-04 23:51:20|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|2138.73|2137.23|0
1649116290000|2022-04-04 23:51:30|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|2138.61|2137.11|0
1649116360000|2022-04-04 23:52:40|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|2138.74|2137.24|0
1649116500000|2022-04-04 23:55:00|2138.87|2137.37|2138.74|2137.24|2138.87|2137.37|2138.74|2137.24|0
1649116510000|2022-04-04 23:55:10|2138.73|2137.23|2138.61|2137.11|2138.73|2137.23|2138.61|2137.11|0
1649116530000|2022-04-04 23:55:30|2138.6|2137.1|2138.48|2136.98|2138.6|2137.1|2138.48|2136.98|0
1649116540000|2022-04-04 23:55:40|2138.52|2137.02|2138.52|2137.02|2138.52|2137.02|2138.52|2137.02|0
1649116550000|2022-04-04 23:55:50|2138.48|2136.98|2138.48|2136.98|2138.48|2136.98|2138.48|2136.98|0
1649116580000|2022-04-04 23:56:20|2138.47|2136.97|2138.48|2136.98|2138.48|2136.98|2138.3|2136.8|0
1649116590000|2022-04-04 23:56:30|2138.47|2136.97|2138.48|2136.98|2138.48|2136.98|2138.39|2136.89|0
1649116600000|2022-04-04 23:56:40|2138.47|2136.97|2138.3|2136.8|2138.47|2136.97|2138.3|2136.8|0
1649116630000|2022-04-04 23:57:10|2138.39|2136.89|2138.61|2137.11|2138.61|2137.11|2138.39|2136.89|0
1649116650000|2022-04-04 23:57:30|2138.65|2137.15|2138.74|2137.24|2138.74|2137.24|2138.61|2137.11|0
1649116660000|2022-04-04 23:57:40|2138.73|2137.23|2138.74|2137.24|2138.74|2137.24|2138.61|2137.11|0
1649116680000|2022-04-04 23:58:00|2138.73|2137.23|2138.74|2137.24|2138.74|2137.24|2138.61|2137.11|0
1649116690000|2022-04-04 23:58:10|2138.65|2137.15|2138.48|2136.98|2138.74|2137.24|2138.48|2136.98|0
1649116700000|2022-04-04 23:58:20|2138.52|2137.02|2138.47|2136.97|2138.52|2137.02|2138.47|2136.97|0
1649116710000|2022-04-04 23:58:30|2138.39|2136.89|2138.48|2136.98|2138.48|2136.98|2138.39|2136.89|0
1649116720000|2022-04-04 23:58:40|2138.47|2136.97|2138.3|2136.8|2138.47|2136.97|2138.3|2136.8|0
1649116730000|2022-04-04 23:58:50|2138.31|2136.81|2138.3|2136.8|2138.48|2136.98|2138.3|2136.8|0
1649116740000|2022-04-04 23:59:00|2138.39|2136.89|2138.3|2136.8|2138.48|2136.98|2138.3|2136.8|0
1649116750000|2022-04-04 23:59:10|2138.31|2136.81|2138.48|2136.98|2138.48|2136.98|2138.31|2136.81|0
1649116760000|2022-04-04 23:59:20|2138.47|2136.97|2138.3|2136.8|2138.47|2136.97|2138.3|2136.8|0
1649116790000|2022-04-04 23:59:50|2138.17|2136.67|2138.17|2136.67|2138.17|2136.67|2138.17|2136.67|0
1649116800000|2022-04-05 00:00:00|2138.3|2136.8|2138.17|2136.67|2138.3|2136.8|2138.17|2136.67|0
1649116810000|2022-04-05 00:00:10|2138.04|2136.54|2138.04|2136.54|2138.04|2136.54|2138.04|2136.54|0
1649116820000|2022-04-05 00:00:20|2137.91|2136.41|2137.88|2136.38|2137.91|2136.41|2137.88|2136.38|0
1649116830000|2022-04-05 00:00:30|2137.75|2136.25|2137.45|2135.95|2137.75|2136.25|2137.19|2135.69|0
1649116840000|2022-04-05 00:00:40|2137.62|2136.12|2137.8|2136.3|2137.8|2136.3|2137.62|2136.12|0
1649116850000|2022-04-05 00:00:50|2137.88|2136.38|2137.62|2136.12|2137.88|2136.38|2137.62|2136.12|0
1649116860000|2022-04-05 00:01:00|2137.66|2136.16|2137.62|2136.12|2137.75|2136.25|2137.62|2136.12|0
1649116880000|2022-04-05 00:01:20|2137.75|2136.25|2137.62|2136.12|2137.75|2136.25|2137.62|2136.12|0
1649116890000|2022-04-05 00:01:30|2137.53|2136.03|2137.75|2136.25|2137.75|2136.25|2137.45|2135.95|0
1649116900000|2022-04-05 00:01:40|2137.88|2136.38|2137.62|2136.12|2137.88|2136.38|2137.62|2136.12|0
1649116910000|2022-04-05 00:01:50|2137.66|2136.16|2137.62|2136.12|2137.66|2136.16|2137.62|2136.12|0
1649116920000|2022-04-05 00:02:00|2137.75|2136.25|2137.62|2136.12|2137.75|2136.25|2137.62|2136.12|0
1649116930000|2022-04-05 00:02:10|2137.75|2136.25|2137.88|2136.38|2137.88|2136.38|2137.75|2136.25|0
1649116940000|2022-04-05 00:02:20|2137.75|2136.25|2137.79|2136.29|2137.88|2136.38|2137.75|2136.25|0
1649116950000|2022-04-05 00:02:30|2137.8|2136.3|2137.88|2136.38|2137.88|2136.38|2137.8|2136.3|0
1649116960000|2022-04-05 00:02:40|2137.79|2136.29|2137.62|2136.12|2137.88|2136.38|2137.62|2136.12|0
1649116970000|2022-04-05 00:02:50|2137.45|2135.95|2137.32|2135.82|2137.45|2135.95|2137.32|2135.82|0
1649116980000|2022-04-05 00:03:00|2137.27|2135.77|2137.32|2135.82|2137.32|2135.82|2137.19|2135.69|0
1649117000000|2022-04-05 00:03:20|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|2137.32|2135.82|0
1649117010000|2022-04-05 00:03:30|2137.44|2135.94|2137.27|2135.77|2137.44|2135.94|2137.27|2135.77|0
1649117020000|2022-04-05 00:03:40|2137.32|2135.82|2137.32|2135.82|2137.32|2135.82|2137.32|2135.82|0
1649117030000|2022-04-05 00:03:50|2137.4|2135.9|2137.32|2135.82|2137.4|2135.9|2137.32|2135.82|0
1649117060000|2022-04-05 00:04:20|2137.4|2135.9|2137.32|2135.82|2137.4|2135.9|2137.32|2135.82|0
1649117070000|2022-04-05 00:04:30|2137.27|2135.77|2137.32|2135.82|2137.32|2135.82|2137.27|2135.77|0
1649117080000|2022-04-05 00:04:40|2137.31|2135.81|2137.32|2135.82|2137.32|2135.82|2137.19|2135.69|0
1649117090000|2022-04-05 00:04:50|2137.27|2135.77|2137.06|2135.56|2137.27|2135.77|2137.06|2135.56|0
1649117100000|2022-04-05 00:05:00|2137.19|2135.69|2137.19|2135.69|2137.19|2135.69|2137.06|2135.56|0
1649117110000|2022-04-05 00:05:10|2137.18|2135.68|2137.18|2135.68|2137.19|2135.69|2137.06|2135.56|0
1649117120000|2022-04-05 00:05:20|2137.1|2135.6|2137.19|2135.69|2137.19|2135.69|2137.1|2135.6|0
1649117140000|2022-04-05 00:05:40|2137.18|2135.68|2137.19|2135.69|2137.32|2135.82|2137.06|2135.56|0
1649117150000|2022-04-05 00:05:50|2137.32|2135.82|2137.19|2135.69|2137.32|2135.82|2137.1|2135.6|0
1649117170000|2022-04-05 00:06:10|2137.32|2135.82|2137.32|2135.82|2137.32|2135.82|2137.19|2135.69|0
1649117180000|2022-04-05 00:06:20|2137.27|2135.77|2137.19|2135.69|2137.32|2135.82|2137.19|2135.69|0
1649117190000|2022-04-05 00:06:30|2137.27|2135.77|2137.19|2135.69|2137.27|2135.77|2137.19|2135.69|0
1649117210000|2022-04-05 00:06:50|2137.18|2135.68|2137.06|2135.56|2137.19|2135.69|2137.06|2135.56|0
1649117220000|2022-04-05 00:07:00|2137.1|2135.6|2137.19|2135.69|2137.19|2135.69|2137.06|2135.56|0
1649117230000|2022-04-05 00:07:10|2137.18|2135.68|2137.06|2135.56|2137.18|2135.68|2137.06|2135.56|0
1649117240000|2022-04-05 00:07:20|2137.19|2135.69|2137.19|2135.69|2137.19|2135.69|2137.19|2135.69|0
1649117270000|2022-04-05 00:07:50|2137.27|2135.77|2137.32|2135.82|2137.32|2135.82|2137.19|2135.69|0
1649117280000|2022-04-05 00:08:00|2137.31|2135.81|2137.19|2135.69|2137.31|2135.81|2137.19|2135.69|0
1649117290000|2022-04-05 00:08:10|2137.32|2135.82|2137.19|2135.69|2137.32|2135.82|2137.19|2135.69|0
1649117300000|2022-04-05 00:08:20|2137.27|2135.77|2137.32|2135.82|2137.32|2135.82|2137.19|2135.69|0
1649117330000|2022-04-05 00:08:50|2137.45|2135.95|2137.32|2135.82|2137.45|2135.95|2137.32|2135.82|0
1649117350000|2022-04-05 00:09:10|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|0
1649117370000|2022-04-05 00:09:30|2137.62|2136.12|2137.45|2135.95|2137.62|2136.12|2137.45|2135.95|0
1649117380000|2022-04-05 00:09:40|2137.44|2135.94|2137.4|2135.9|2137.45|2135.95|2137.32|2135.82|0
1649117390000|2022-04-05 00:09:50|2137.45|2135.95|2137.32|2135.82|2137.45|2135.95|2137.32|2135.82|0
1649117400000|2022-04-05 00:10:00|2137.4|2135.9|2137.32|2135.82|2137.45|2135.95|2137.32|2135.82|0
1649117410000|2022-04-05 00:10:10|2137.27|2135.77|2137.45|2135.95|2137.45|2135.95|2137.27|2135.77|0
1649117450000|2022-04-05 00:10:50|2137.44|2135.94|2137.32|2135.82|2137.44|2135.94|2137.32|2135.82|0
1649117480000|2022-04-05 00:11:20|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|0
1649117490000|2022-04-05 00:11:30|2137.62|2136.12|2137.75|2136.25|2137.75|2136.25|2137.62|2136.12|0
1649117500000|2022-04-05 00:11:40|2137.79|2136.29|2137.62|2136.12|2137.79|2136.29|2137.62|2136.12|0
1649117510000|2022-04-05 00:11:50|2137.53|2136.03|2137.62|2136.12|2137.62|2136.12|2137.45|2135.95|0
1649117530000|2022-04-05 00:12:10|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|0
1649117560000|2022-04-05 00:12:40|2137.53|2136.03|2137.62|2136.12|2137.62|2136.12|2137.45|2135.95|0
1649117580000|2022-04-05 00:13:00|2137.45|2135.95|2137.62|2136.12|2137.62|2136.12|2137.45|2135.95|0
1649117590000|2022-04-05 00:13:10|2137.53|2136.03|2137.45|2135.95|2137.62|2136.12|2137.45|2135.95|0
1649117600000|2022-04-05 00:13:20|2137.44|2135.94|2137.32|2135.82|2137.44|2135.94|2137.32|2135.82|0
1649117620000|2022-04-05 00:13:40|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|0
1649117640000|2022-04-05 00:14:00|2137.44|2135.94|2137.32|2135.82|2137.44|2135.94|2137.32|2135.82|0
1649117650000|2022-04-05 00:14:10|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|2137.45|2135.95|0
1649117660000|2022-04-05 00:14:20|2137.4|2135.9|2137.45|2135.95|2137.45|2135.95|2137.4|2135.9|0
1649117670000|2022-04-05 00:14:30|2137.4|2135.9|2137.45|2135.95|2137.45|2135.95|2137.32|2135.82|0
1649117680000|2022-04-05 00:14:40|2137.44|2135.94|2137.4|2135.9|2137.45|2135.95|2137.32|2135.82|0
1649117690000|2022-04-05 00:14:50|2137.32|2135.82|2137.45|2135.95|2137.45|2135.95|2137.32|2135.82|0
1649117700000|2022-04-05 00:15:00|2137.4|2135.9|2137.45|2135.95|2137.45|2135.95|2137.32|2135.82|0
1649117710000|2022-04-05 00:15:10|2137.4|2135.9|2137.36|2135.86|2137.45|2135.95|2137.15|2135.65|0
1649117720000|2022-04-05 00:15:20|2137.15|2135.65|2136.72|2135.22|2137.15|2135.65|2136.5|2135|0
1649117740000|2022-04-05 00:15:40|2136.29|2134.79|2136.29|2134.79|2136.29|2134.79|2136.29|2134.79|0
1649117760000|2022-04-05 00:16:00|2136.28|2134.78|2135.86|2134.36|2136.28|2134.78|2135.85|2134.35|0
1649117780000|2022-04-05 00:16:20|2135.85|2134.35|2135.86|2134.36|2135.86|2134.36|2135.85|2134.35|0
1649117790000|2022-04-05 00:16:30|2135.85|2134.35|2135.85|2134.35|2135.86|2134.36|2135.85|2134.35|0
1649117810000|2022-04-05 00:16:50|2135.42|2133.92|2135.43|2133.93|2135.43|2133.93|2135.42|2133.92|0
1649117820000|2022-04-05 00:17:00|2135.42|2133.92|2135.43|2133.93|2135.64|2134.14|2135.42|2133.92|0
1649117830000|2022-04-05 00:17:10|2135.5|2134|2135.43|2133.93|2135.66|2134.16|2135.43|2133.93|0
1649117840000|2022-04-05 00:17:20|2135.58|2134.08|2135.89|2134.39|2135.89|2134.39|2135.58|2134.08|0
1649117860000|2022-04-05 00:17:40|2135.97|2134.47|2136.35|2134.85|2136.35|2134.85|2135.97|2134.47|0
1649117910000|2022-04-05 00:18:30|2136.2|2134.7|2135.89|2134.39|2136.2|2134.7|2135.89|2134.39|0
1649117970000|2022-04-05 00:19:30|2136.05|2134.55|2136.82|2135.32|2136.82|2135.32|2136.05|2134.55|0
1649117980000|2022-04-05 00:19:40|2136.66|2135.16|2136.35|2134.85|2136.66|2135.16|2136.35|2134.85|0
1649118010000|2022-04-05 00:20:10|2136.36|2134.86|2136.82|2135.32|2136.82|2135.32|2136.35|2134.85|0
1649118020000|2022-04-05 00:20:20|2136.66|2135.16|2136.35|2134.85|2136.66|2135.16|2136.35|2134.85|0
1649118040000|2022-04-05 00:20:40|2136.43|2134.93|2136.35|2134.85|2136.59|2135.09|2136.35|2134.85|0
1649118100000|2022-04-05 00:21:40|2136.43|2134.93|2136.59|2135.09|2136.59|2135.09|2136.43|2134.93|0
1649118110000|2022-04-05 00:21:50|2136.66|2135.16|2136.82|2135.32|2136.82|2135.32|2136.66|2135.16|0
1649118120000|2022-04-05 00:22:00|2136.97|2135.47|2137.28|2135.78|2137.28|2135.78|2136.97|2135.47|0
1649118130000|2022-04-05 00:22:10|2137.12|2135.62|2136.35|2134.85|2137.12|2135.62|2136.35|2134.85|0
1649118400000|2022-04-05 00:26:40|2136.2|2134.7|2135.89|2134.39|2136.2|2134.7|2135.89|2134.39|0
1649118470000|2022-04-05 00:27:50|2136.04|2134.54|2136.35|2134.85|2136.35|2134.85|2136.04|2134.54|0
1649118610000|2022-04-05 00:30:10|2136.36|2134.86|2136.59|2135.09|2136.59|2135.09|2136.36|2134.86|0
1649118620000|2022-04-05 00:30:20|2136.51|2135.01|2136.43|2134.93|2136.59|2135.09|2136.36|2134.86|0
1649118630000|2022-04-05 00:30:30|2136.59|2135.09|2136.36|2134.86|2136.59|2135.09|2136.36|2134.86|0
1649118640000|2022-04-05 00:30:40|2136.43|2134.93|2136.35|2134.85|2136.59|2135.09|2136.35|2134.85|0
1649118680000|2022-04-05 00:31:20|2136.2|2134.7|2135.89|2134.39|2136.2|2134.7|2135.89|2134.39|0
1649118700000|2022-04-05 00:31:40|2136.05|2134.55|2136.35|2134.85|2136.35|2134.85|2136.05|2134.55|0
1649118740000|2022-04-05 00:32:20|2136.28|2134.78|2135.89|2134.39|2136.28|2134.78|2135.89|2134.39|0
1649118750000|2022-04-05 00:32:30|2136.05|2134.55|2136.35|2134.85|2136.35|2134.85|2136.05|2134.55|0
1649118760000|2022-04-05 00:32:40|2136.2|2134.7|2136.12|2134.62|2136.2|2134.7|2135.89|2134.39|0
1649118770000|2022-04-05 00:32:50|2136.2|2134.7|2136.35|2134.85|2136.35|2134.85|2135.89|2134.39|0
1649118780000|2022-04-05 00:33:00|2136.28|2134.78|2136.2|2134.7|2136.35|2134.85|2135.89|2134.39|0
1649118790000|2022-04-05 00:33:10|2136.35|2134.85|2136.35|2134.85|2136.35|2134.85|2135.89|2134.39|0
1649118820000|2022-04-05 00:33:40|2136.36|2134.86|2136.59|2135.09|2136.59|2135.09|2136.36|2134.86|0
1649118830000|2022-04-05 00:33:50|2136.51|2135.01|2136.82|2135.32|2136.82|2135.32|2136.36|2134.86|0
1649118840000|2022-04-05 00:34:00|2136.74|2135.24|2136.59|2135.09|2136.74|2135.24|2136.59|2135.09|0
1649118850000|2022-04-05 00:34:10|2136.51|2135.01|2136.82|2135.32|2136.82|2135.32|2136.36|2134.86|0
1649118860000|2022-04-05 00:34:20|2136.74|2135.24|2136.82|2135.32|2136.82|2135.32|2136.59|2135.09|0
1649118870000|2022-04-05 00:34:30|2136.74|2135.24|2136.59|2135.09|2136.82|2135.32|2136.59|2135.09|0
1649118880000|2022-04-05 00:34:40|2136.67|2135.17|2136.82|2135.32|2136.82|2135.32|2136.36|2134.86|0
1649118920000|2022-04-05 00:35:20|2136.98|2135.48|2137.28|2135.78|2137.28|2135.78|2136.98|2135.48|0
1649118930000|2022-04-05 00:35:30|2137.21|2135.71|2136.82|2135.32|2137.28|2135.78|2136.82|2135.32|0
1649118950000|2022-04-05 00:35:50|2136.9|2135.4|2136.82|2135.32|2137.05|2135.55|2136.82|2135.32|0
1649119010000|2022-04-05 00:36:50|2136.98|2135.48|2137.29|2135.79|2137.29|2135.79|2136.98|2135.48|0
1649119020000|2022-04-05 00:37:00|2137.13|2135.63|2136.82|2135.32|2137.13|2135.63|2136.82|2135.32|0
1649119180000|2022-04-05 00:39:40|2136.74|2135.24|2136.82|2135.32|2136.82|2135.32|2136.59|2135.09|0
1649119190000|2022-04-05 00:39:50|2136.74|2135.24|2136.36|2134.86|2136.74|2135.24|2136.36|2134.86|0
1649119200000|2022-04-05 00:40:00|2136.44|2134.94|2136.36|2134.86|2136.59|2135.09|2136.36|2134.86|0
1649119210000|2022-04-05 00:40:10|2136.51|2135.01|2136.82|2135.32|2136.82|2135.32|2136.51|2135.01|0
1649119230000|2022-04-05 00:40:30|2136.66|2135.16|2136.36|2134.86|2136.66|2135.16|2136.36|2134.86|0
1649119240000|2022-04-05 00:40:40|2136.35|2134.85|2136.35|2134.85|2136.35|2134.85|2136.35|2134.85|0
1649119260000|2022-04-05 00:41:00|2136.36|2134.86|2136.35|2134.85|2136.36|2134.86|2136.35|2134.85|0
1649119320000|2022-04-05 00:42:00|2136.43|2134.93|2136.82|2135.32|2136.82|2135.32|2136.43|2134.93|0
1649119330000|2022-04-05 00:42:10|2136.74|2135.24|2136.59|2135.09|2136.74|2135.24|2136.35|2134.85|0
1649119340000|2022-04-05 00:42:20|2136.51|2135.01|2136.59|2135.09|2136.59|2135.09|2136.36|2134.86|0
1649119370000|2022-04-05 00:42:50|2136.66|2135.16|2136.82|2135.32|2136.82|2135.32|2136.66|2135.16|0
1649119390000|2022-04-05 00:43:10|2136.66|2135.16|2136.36|2134.86|2136.66|2135.16|2136.36|2134.86|0
1649119410000|2022-04-05 00:43:30|2136.51|2135.01|2136.82|2135.32|2136.82|2135.32|2136.51|2135.01|0
1649119500000|2022-04-05 00:45:00|2136.74|2135.24|2136.36|2134.86|2136.82|2135.32|2136.36|2134.86|0
1649119510000|2022-04-05 00:45:10|2135.89|2134.39|2135.89|2134.39|2135.89|2134.39|2135.89|2134.39|0
1649119520000|2022-04-05 00:45:20|2135.9|2134.4|2135.89|2134.39|2136.36|2134.86|2135.89|2134.39|0
1649119530000|2022-04-05 00:45:30|2135.9|2134.4|2136.36|2134.86|2136.36|2134.86|2135.9|2134.4|0
1649119540000|2022-04-05 00:45:40|2136.2|2134.7|2136.13|2134.63|2136.2|2134.7|2135.89|2134.39|0
1649119550000|2022-04-05 00:45:50|2136.2|2134.7|2135.89|2134.39|2136.36|2134.86|2135.89|2134.39|0
1649119560000|2022-04-05 00:46:00|2135.97|2134.47|2136.36|2134.86|2136.36|2134.86|2135.89|2134.39|0
1649119570000|2022-04-05 00:46:10|2136.28|2134.78|2136.12|2134.62|2136.28|2134.78|2136.12|2134.62|0
1649119580000|2022-04-05 00:46:20|2136.05|2134.55|2136.36|2134.86|2136.36|2134.86|2135.89|2134.39|0
1649119590000|2022-04-05 00:46:30|2136.28|2134.78|2136.36|2134.86|2136.36|2134.86|2136.13|2134.63|0
1649119600000|2022-04-05 00:46:40|2136.28|2134.78|2136.36|2134.86|2136.36|2134.86|2136.13|2134.63|0
1649119620000|2022-04-05 00:47:00|2136.35|2134.85|2136.36|2134.86|2136.36|2134.86|2136.35|2134.85|0
1649119650000|2022-04-05 00:47:30|2136.35|2134.85|2135.89|2134.39|2136.35|2134.85|2135.89|2134.39|0
1649119660000|2022-04-05 00:47:40|2135.97|2134.47|2135.89|2134.39|2136.12|2134.62|2135.89|2134.39|0
1649119670000|2022-04-05 00:47:50|2136.05|2134.55|2136.12|2134.62|2136.35|2134.85|2136.05|2134.55|0
1649119680000|2022-04-05 00:48:00|2136.05|2134.55|2135.89|2134.39|2136.12|2134.62|2135.89|2134.39|0
1649119690000|2022-04-05 00:48:10|2135.97|2134.47|2136.12|2134.62|2136.12|2134.62|2135.89|2134.39|0
1649119700000|2022-04-05 00:48:20|2136.2|2134.7|2136.35|2134.85|2136.35|2134.85|2136.2|2134.7|0
1649119710000|2022-04-05 00:48:30|2136.28|2134.78|2136.12|2134.62|2136.28|2134.78|2136.12|2134.62|0
1649119720000|2022-04-05 00:48:40|2136.04|2134.54|2136.12|2134.62|2136.35|2134.85|2135.89|2134.39|0
1649119730000|2022-04-05 00:48:50|2136.04|2134.54|2135.89|2134.39|2136.12|2134.62|2135.89|2134.39|0
1649119740000|2022-04-05 00:49:00|2135.97|2134.47|2136.35|2134.85|2136.35|2134.85|2135.97|2134.47|0
1649119750000|2022-04-05 00:49:10|2136.28|2134.78|2135.89|2134.39|2136.28|2134.78|2135.89|2134.39|0
1649119760000|2022-04-05 00:49:20|2135.97|2134.47|2135.89|2134.39|2136.12|2134.62|2135.89|2134.39|0
1649119770000|2022-04-05 00:49:30|2135.97|2134.47|2136.12|2134.62|2136.12|2134.62|2135.89|2134.39|0
1649119780000|2022-04-05 00:49:40|2136.04|2134.54|2135.89|2134.39|2136.12|2134.62|2135.89|2134.39|0
1649119790000|2022-04-05 00:49:50|2135.97|2134.47|2136.35|2134.85|2136.35|2134.85|2135.97|2134.47|0
1649119800000|2022-04-05 00:50:00|2136.36|2134.86|2136.35|2134.85|2136.36|2134.86|2136.35|2134.85|0
1649119830000|2022-04-05 00:50:30|2136.28|2134.78|2136.35|2134.85|2136.35|2134.85|2135.89|2134.39|0
1649119840000|2022-04-05 00:50:40|2136.28|2134.78|2135.89|2134.39|2136.28|2134.78|2135.89|2134.39|0
1649119850000|2022-04-05 00:50:50|2135.97|2134.47|2135.89|2134.39|2136.12|2134.62|2135.89|2134.39|0
1649119860000|2022-04-05 00:51:00|2135.97|2134.47|2136.35|2134.85|2136.35|2134.85|2135.97|2134.47|0
1649119880000|2022-04-05 00:51:20|2136.28|2134.78|2136.13|2134.63|2136.28|2134.78|2135.89|2134.39|0
1649119890000|2022-04-05 00:51:30|2136.36|2134.86|2136.12|2134.62|2136.36|2134.86|2135.89|2134.39|0
1649119900000|2022-04-05 00:51:40|2136.2|2134.7|2136.36|2134.86|2136.36|2134.86|2136.13|2134.63|0
1649119920000|2022-04-05 00:52:00|2136.51|2135.01|2136.82|2135.32|2136.82|2135.32|2136.51|2135.01|0
1649119950000|2022-04-05 00:52:30|2136.75|2135.25|2136.82|2135.32|2136.82|2135.32|2136.59|2135.09|0
1649119960000|2022-04-05 00:52:40|2136.67|2135.17|2136.59|2135.09|2136.82|2135.32|2136.36|2134.86|0
1649119970000|2022-04-05 00:52:50|2136.51|2135.01|2136.36|2134.86|2136.59|2135.09|2136.36|2134.86|0
1649120020000|2022-04-05 00:53:40|2135.89|2134.39|2136.13|2134.63|2136.13|2134.63|2135.89|2134.39|0
1649120030000|2022-04-05 00:53:50|2136.2|2134.7|2135.89|2134.39|2136.36|2134.86|2135.89|2134.39|0
1649120040000|2022-04-05 00:54:00|2135.97|2134.47|2136.13|2134.63|2136.13|2134.63|2135.97|2134.47|0
1649120050000|2022-04-05 00:54:10|2136.12|2134.62|2136.36|2134.86|2136.36|2134.86|2136.12|2134.62|0
1649120180000|2022-04-05 00:56:20|2136.51|2135.01|2136.59|2135.09|2136.82|2135.32|2136.51|2135.01|0
1649120190000|2022-04-05 00:56:30|2136.51|2135.01|2136.82|2135.32|2136.82|2135.32|2136.36|2134.86|0
1649120200000|2022-04-05 00:56:40|2136.74|2135.24|2136.59|2135.09|2136.74|2135.24|2136.59|2135.09|0
1649120210000|2022-04-05 00:56:50|2136.67|2135.17|2136.82|2135.32|2136.82|2135.32|2136.67|2135.17|0
1649120220000|2022-04-05 00:57:00|2136.74|2135.24|2136.82|2135.32|2136.82|2135.32|2136.59|2135.09|0
1649120230000|2022-04-05 00:57:10|2136.74|2135.24|2136.36|2134.86|2136.74|2135.24|2136.36|2134.86|0
1649120240000|2022-04-05 00:57:20|2136.43|2134.93|2136.36|2134.86|2136.59|2135.09|2136.35|2134.85|0
1649120250000|2022-04-05 00:57:30|2136.44|2134.94|2136.59|2135.09|2136.59|2135.09|2136.44|2134.94|0
1649120260000|2022-04-05 00:57:40|2136.67|2135.17|2136.82|2135.32|2136.82|2135.32|2136.67|2135.17|0
1649120270000|2022-04-05 00:57:50|2136.74|2135.24|2136.82|2135.32|2136.82|2135.32|2136.59|2135.09|0
1649120330000|2022-04-05 00:58:50|2136.98|2135.48|2137.29|2135.79|2137.29|2135.79|2136.98|2135.48|0
1649120400000|2022-04-05 01:00:00|2137.37|2135.87|2137.75|2136.25|2137.75|2136.25|2137.29|2135.79|0
1649120410000|2022-04-05 01:00:10|2137.68|2136.18|2137.52|2136.02|2137.68|2136.18|2137.29|2135.79|0
1649120420000|2022-04-05 01:00:20|2137.6|2136.1|2137.75|2136.25|2137.75|2136.25|2137.6|2136.1|0
1649120490000|2022-04-05 01:01:30|2137.6|2136.1|2137.29|2135.79|2137.6|2136.1|2137.29|2135.79|0
1649120500000|2022-04-05 01:01:40|2137.37|2135.87|2137.29|2135.79|2137.75|2136.25|2137.29|2135.79|0
1649120540000|2022-04-05 01:02:20|2137.37|2135.87|2137.29|2135.79|2137.52|2136.02|2137.29|2135.79|0
1649120590000|2022-04-05 01:03:10|2137.13|2135.63|2136.82|2135.32|2137.29|2135.79|2136.82|2135.32|0
1649120610000|2022-04-05 01:03:30|2136.67|2135.17|2136.36|2134.86|2136.67|2135.17|2136.36|2134.86|0
1649120640000|2022-04-05 01:04:00|2136.28|2134.78|2135.9|2134.4|2136.36|2134.86|2135.9|2134.4|0
1649120790000|2022-04-05 01:06:30|2136.05|2134.55|2135.9|2134.4|2136.36|2134.86|2135.9|2134.4|0
1649120810000|2022-04-05 01:06:50|2135.97|2134.47|2136.13|2134.63|2136.36|2134.86|2135.9|2134.4|0
1649120820000|2022-04-05 01:07:00|2136.2|2134.7|2136.36|2134.86|2136.36|2134.86|2136.13|2134.63|0
1649120840000|2022-04-05 01:07:20|2135.89|2134.39|2135.89|2134.39|2135.89|2134.39|2135.89|2134.39|0
1649120890000|2022-04-05 01:08:10|2135.9|2134.4|2135.9|2134.4|2135.9|2134.4|2135.9|2134.4|0
1649120910000|2022-04-05 01:08:30|2136.05|2134.55|2135.9|2134.4|2136.36|2134.86|2135.9|2134.4|0
1649120930000|2022-04-05 01:08:50|2135.97|2134.47|2136.36|2134.86|2136.36|2134.86|2135.97|2134.47|0
1649121000000|2022-04-05 01:10:00|2136.52|2135.02|2136.82|2135.32|2136.82|2135.32|2136.52|2135.02|0
1649121020000|2022-04-05 01:10:20|2136.67|2135.17|2136.36|2134.86|2136.67|2135.17|2136.36|2134.86|0
1649121040000|2022-04-05 01:10:40|2136.51|2135.01|2136.59|2135.09|2136.82|2135.32|2136.51|2135.01|0
1649121050000|2022-04-05 01:10:50|2136.51|2135.01|2136.36|2134.86|2136.51|2135.01|2136.36|2134.86|0
1649121060000|2022-04-05 01:11:00|2136.44|2134.94|2136.59|2135.09|2136.59|2135.09|2136.44|2134.94|0
1649121080000|2022-04-05 01:11:20|2136.67|2135.17|2136.82|2135.32|2136.82|2135.32|2136.67|2135.17|0
1649121140000|2022-04-05 01:12:20|2136.75|2135.25|2136.59|2135.09|2136.75|2135.25|2136.59|2135.09|0
1649121150000|2022-04-05 01:12:30|2136.67|2135.17|2136.59|2135.09|2136.82|2135.32|2136.59|2135.09|0
1649121170000|2022-04-05 01:12:50|2136.51|2135.01|2136.82|2135.32|2136.82|2135.32|2136.36|2134.86|0
1649121190000|2022-04-05 01:13:10|2136.75|2135.25|2136.36|2134.86|2136.75|2135.25|2136.36|2134.86|0
1649121200000|2022-04-05 01:13:20|2136.44|2134.94|2136.59|2135.09|2136.82|2135.32|2136.44|2134.94|0
1649121210000|2022-04-05 01:13:30|2136.51|2135.01|2136.36|2134.86|2136.51|2135.01|2136.36|2134.86|0
1649121220000|2022-04-05 01:13:40|2136.44|2134.94|2136.36|2134.86|2136.59|2135.09|2136.36|2134.86|0
1649121230000|2022-04-05 01:13:50|2136.44|2134.94|2136.82|2135.32|2136.82|2135.32|2136.44|2134.94|0
1649121240000|2022-04-05 01:14:00|2136.74|2135.24|2136.59|2135.09|2136.74|2135.24|2136.59|2135.09|0
1649121270000|2022-04-05 01:14:30|2136.67|2135.17|2136.82|2135.32|2136.82|2135.32|2136.67|2135.17|0
1649121280000|2022-04-05 01:14:40|2136.67|2135.17|2136.36|2134.86|2136.67|2135.17|2136.36|2134.86|0
1649121300000|2022-04-05 01:15:00|2136.52|2135.02|2136.36|2134.86|2136.82|2135.32|2136.36|2134.86|0
1649121330000|2022-04-05 01:15:30|2136.51|2135.01|2136.82|2135.32|2136.82|2135.32|2136.51|2135.01|0
1649121470000|2022-04-05 01:17:50|2136.98|2135.48|2136.82|2135.32|2137.29|2135.79|2136.82|2135.32|0
1649121560000|2022-04-05 01:19:20|2136.9|2135.4|2137.29|2135.79|2137.29|2135.79|2136.9|2135.4|0
1649121590000|2022-04-05 01:19:50|2137.13|2135.63|2136.83|2135.33|2137.13|2135.63|2136.83|2135.33|0
1649121600000|2022-04-05 01:20:00|2136.98|2135.48|2137.06|2135.56|2137.29|2135.79|2136.98|2135.48|0
1649121610000|2022-04-05 01:20:10|2137.14|2135.64|2137.29|2135.79|2137.29|2135.79|2137.14|2135.64|0
1649121620000|2022-04-05 01:20:20|2137.21|2135.71|2137.06|2135.56|2137.21|2135.71|2137.06|2135.56|0
1649121630000|2022-04-05 01:20:30|2137.14|2135.64|2137.29|2135.79|2137.29|2135.79|2137.14|2135.64|0
1649121680000|2022-04-05 01:21:20|2137.13|2135.63|2136.83|2135.33|2137.13|2135.63|2136.82|2135.32|0
1649121690000|2022-04-05 01:21:30|2136.82|2135.32|2136.82|2135.32|2136.82|2135.32|2136.82|2135.32|0
1649121700000|2022-04-05 01:21:40|2136.83|2135.33|2136.83|2135.33|2136.83|2135.33|2136.83|2135.33|0
1649121720000|2022-04-05 01:22:00|2136.82|2135.32|2136.83|2135.33|2136.83|2135.33|2136.82|2135.32|0
1649121730000|2022-04-05 01:22:10|2136.98|2135.48|2137.29|2135.79|2137.29|2135.79|2136.98|2135.48|0
1649121800000|2022-04-05 01:23:20|2137.37|2135.87|2137.29|2135.79|2137.75|2136.25|2137.29|2135.79|0
1649121830000|2022-04-05 01:23:50|2137.37|2135.87|2137.29|2135.79|2137.52|2136.02|2137.29|2135.79|0
1649121880000|2022-04-05 01:24:40|2137.13|2135.63|2136.83|2135.33|2137.13|2135.63|2136.83|2135.33|0
1649121900000|2022-04-05 01:25:00|2136.9|2135.4|2137.06|2135.56|2137.06|2135.56|2136.9|2135.4|0
1649121910000|2022-04-05 01:25:10|2136.98|2135.48|2136.82|2135.32|2136.98|2135.48|2136.82|2135.32|0
1649122090000|2022-04-05 01:28:10|2136.67|2135.17|2136.59|2135.09|2136.67|2135.17|2136.36|2134.86|0
1649122100000|2022-04-05 01:28:20|2136.67|2135.17|2136.59|2135.09|2136.82|2135.32|2136.59|2135.09|0
1649122110000|2022-04-05 01:28:30|2136.67|2135.17|2136.82|2135.32|2136.82|2135.32|2136.67|2135.17|0
1649122150000|2022-04-05 01:29:10|2136.66|2135.16|2136.36|2134.86|2136.66|2135.16|2136.36|2134.86|0
1649122160000|2022-04-05 01:29:20|2136.43|2134.93|2136.59|2135.09|2136.59|2135.09|2136.43|2134.93|0
1649122170000|2022-04-05 01:29:30|2136.67|2135.17|2136.82|2135.32|2136.82|2135.32|2136.67|2135.17|0
1649122190000|2022-04-05 01:29:50|2136.74|2135.24|2136.82|2135.32|2136.82|2135.32|2136.59|2135.09|0
1649122200000|2022-04-05 01:30:00|2136.74|2135.24|2136.59|2135.09|2136.74|2135.24|2136.59|2135.09|0
1649122210000|2022-04-05 01:30:10|2136.66|2135.16|2136.36|2134.86|2136.82|2135.32|2136.36|2134.86|0
1649122230000|2022-04-05 01:30:30|2136.51|2135.01|2137.06|2135.56|2137.06|2135.56|2136.51|2135.01|0
1649122270000|2022-04-05 01:31:10|2136.6|2135.1|2136.83|2135.33|2136.83|2135.33|2136.6|2135.1|0
1649122280000|2022-04-05 01:31:20|2136.9|2135.4|2137.06|2135.56|2137.06|2135.56|2136.9|2135.4|0
1649122380000|2022-04-05 01:33:00|2137.22|2135.72|2137.53|2136.03|2137.53|2136.03|2137.22|2135.72|0
1649122430000|2022-04-05 01:33:50|2137.37|2135.87|2137.06|2135.56|2137.37|2135.87|2137.06|2135.56|0
1649122560000|2022-04-05 01:36:00|2137.22|2135.72|2137.53|2136.03|2137.53|2136.03|2137.22|2135.72|0
1649122790000|2022-04-05 01:39:50|2137.45|2135.95|2137.53|2136.03|2137.53|2136.03|2137.3|2135.8|0
1649122840000|2022-04-05 01:40:40|2137.37|2135.87|2137.53|2136.03|2137.53|2136.03|2137.06|2135.56|0
1649122850000|2022-04-05 01:40:50|2137.37|2135.87|2137.53|2136.03|2137.53|2136.03|2137.06|2135.56|0
1649122900000|2022-04-05 01:41:40|2137.29|2135.79|2137.29|2135.79|2137.29|2135.79|2137.29|2135.79|0
1649122910000|2022-04-05 01:41:50|2137.22|2135.72|2137.29|2135.79|2137.53|2136.03|2137.06|2135.56|0
1649122920000|2022-04-05 01:42:00|2137.22|2135.72|2137.29|2135.79|2137.29|2135.79|2137.06|2135.56|0
1649122930000|2022-04-05 01:42:10|2137.37|2135.87|2137.53|2136.03|2137.53|2136.03|2137.37|2135.87|0
1649122960000|2022-04-05 01:42:40|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|0
1649122970000|2022-04-05 01:42:50|2137.37|2135.87|2137.06|2135.56|2137.37|2135.87|2137.06|2135.56|0
1649122980000|2022-04-05 01:43:00|2137.14|2135.64|2137.52|2136.02|2137.52|2136.02|2137.14|2135.64|0
1649123000000|2022-04-05 01:43:20|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|0
1649123200000|2022-04-05 01:46:40|2137.45|2135.95|2137.29|2135.79|2137.45|2135.95|2137.29|2135.79|0
1649123210000|2022-04-05 01:46:50|2137.3|2135.8|2137.3|2135.8|2137.53|2136.03|2137.06|2135.56|0
1649123220000|2022-04-05 01:47:00|2137.37|2135.87|2137.53|2136.03|2137.53|2136.03|2137.06|2135.56|0
1649123240000|2022-04-05 01:47:20|2137.37|2135.87|2137.06|2135.56|2137.37|2135.87|2137.06|2135.56|0
1649123260000|2022-04-05 01:47:40|2137.14|2135.64|2137.53|2136.03|2137.53|2136.03|2137.06|2135.56|0
1649123440000|2022-04-05 01:50:40|2137.69|2136.19|2137.99|2136.49|2137.99|2136.49|2137.69|2136.19|0
1649123460000|2022-04-05 01:51:00|2138|2136.5|2138|2136.5|2138|2136.5|2138|2136.5|0
1649123490000|2022-04-05 01:51:30|2137.99|2136.49|2137.99|2136.49|2137.99|2136.49|2137.99|2136.49|0
1649123510000|2022-04-05 01:51:50|2138|2136.5|2138|2136.5|2138|2136.5|2138|2136.5|0
1649123580000|2022-04-05 01:53:00|2138.15|2136.65|2138.46|2136.96|2138.46|2136.96|2138.15|2136.65|0
1649123680000|2022-04-05 01:54:40|2138.62|2137.12|2138.92|2137.42|2138.92|2137.42|2138.62|2137.12|0
1649123850000|2022-04-05 01:57:30|2138.84|2137.34|2138.92|2137.42|2138.92|2137.42|2138.46|2136.96|0
1649123860000|2022-04-05 01:57:40|2138.77|2137.27|2138.46|2136.96|2138.77|2137.27|2138.46|2136.96|0
1649123920000|2022-04-05 01:58:40|2138.38|2136.88|2138.23|2136.73|2138.46|2136.96|2138.23|2136.73|0
1649123930000|2022-04-05 01:58:50|2138.31|2136.81|2138.46|2136.96|2138.46|2136.96|2138.23|2136.73|0
1649123940000|2022-04-05 01:59:00|2138.38|2136.88|2138|2136.5|2138.38|2136.88|2138|2136.5|0
1649124030000|2022-04-05 02:00:30|2137.84|2136.34|2137.54|2136.04|2137.84|2136.34|2137.54|2136.04|0
1649124080000|2022-04-05 02:01:20|2137.38|2135.88|2137.07|2135.57|2137.38|2135.88|2137.07|2135.57|0
1649124310000|2022-04-05 02:05:10|2137|2135.5|2136.84|2135.34|2137|2135.5|2136.84|2135.34|0
1649124320000|2022-04-05 02:05:20|2136.77|2135.27|2136.61|2135.11|2136.77|2135.27|2136.61|2135.11|0
1649124330000|2022-04-05 02:05:30|2136.77|2135.27|2137.07|2135.57|2137.07|2135.57|2136.77|2135.27|0
1649124470000|2022-04-05 02:07:50|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|0
1649124820000|2022-04-05 02:13:40|2137.21|2135.71|2137.52|2136.02|2137.52|2136.02|2137.21|2135.71|0
1649125050000|2022-04-05 02:17:30|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|0
1649125080000|2022-04-05 02:18:00|2137.83|2136.33|2137.52|2136.02|2137.83|2136.33|2137.52|2136.02|0
1649125100000|2022-04-05 02:18:20|2137.6|2136.1|2137.75|2136.25|2137.75|2136.25|2137.6|2136.1|0
1649125110000|2022-04-05 02:18:30|2137.83|2136.33|2137.98|2136.48|2137.98|2136.48|2137.83|2136.33|0
1649125120000|2022-04-05 02:18:40|2137.83|2136.33|2137.52|2136.02|2137.83|2136.33|2137.52|2136.02|0
1649125270000|2022-04-05 02:21:10|2137.51|2136.01|2137.05|2135.55|2137.51|2136.01|2137.05|2135.55|0
1649125300000|2022-04-05 02:21:40|2137.51|2136.01|2137.05|2135.55|2137.51|2136.01|2137.05|2135.55|0
1649125310000|2022-04-05 02:21:50|2137.21|2135.71|2137.51|2136.01|2137.51|2136.01|2137.21|2135.71|0
1649125320000|2022-04-05 02:22:00|2137.36|2135.86|2137.28|2135.78|2137.36|2135.86|2137.05|2135.55|0
1649125330000|2022-04-05 02:22:10|2137.36|2135.86|2137.51|2136.01|2137.51|2136.01|2137.36|2135.86|0
1649125340000|2022-04-05 02:22:20|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|0
1649125470000|2022-04-05 02:24:30|2137.75|2136.25|2137.52|2136.02|2137.75|2136.25|2137.52|2136.02|0
1649125480000|2022-04-05 02:24:40|2137.6|2136.1|2137.52|2136.02|2137.75|2136.25|2137.52|2136.02|0
1649125490000|2022-04-05 02:24:50|2137.6|2136.1|2137.75|2136.25|2137.75|2136.25|2137.6|2136.1|0
1649125500000|2022-04-05 02:25:00|2137.67|2136.17|2137.52|2136.02|2137.67|2136.17|2137.52|2136.02|0
1649125530000|2022-04-05 02:25:30|2137.6|2136.1|2137.52|2136.02|2137.75|2136.25|2137.52|2136.02|0
1649125570000|2022-04-05 02:26:10|2137.6|2136.1|2137.75|2136.25|2137.75|2136.25|2137.6|2136.1|0
1649125590000|2022-04-05 02:26:30|2137.67|2136.17|2137.75|2136.25|2137.75|2136.25|2137.52|2136.02|0
1649125600000|2022-04-05 02:26:40|2137.67|2136.17|2137.75|2136.25|2137.75|2136.25|2137.52|2136.02|0
1649125610000|2022-04-05 02:26:50|2137.83|2136.33|2137.98|2136.48|2137.98|2136.48|2137.83|2136.33|0
1649125780000|2022-04-05 02:29:40|2137.83|2136.33|2137.52|2136.02|2137.83|2136.33|2137.52|2136.02|0
1649125910000|2022-04-05 02:31:50|2137.68|2136.18|2137.98|2136.48|2137.98|2136.48|2137.68|2136.18|0
1649125940000|2022-04-05 02:32:20|2137.83|2136.33|2137.52|2136.02|2137.83|2136.33|2137.52|2136.02|0
1649125970000|2022-04-05 02:32:50|2137.68|2136.18|2137.98|2136.48|2137.98|2136.48|2137.68|2136.18|0
1649126010000|2022-04-05 02:33:30|2137.99|2136.49|2137.75|2136.25|2137.99|2136.49|2137.75|2136.25|0
1649126040000|2022-04-05 02:34:00|2137.83|2136.33|2137.99|2136.49|2137.99|2136.49|2137.83|2136.33|0
1649126930000|2022-04-05 02:48:50|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|0
1649127100000|2022-04-05 02:51:40|2137.82|2136.32|2137.52|2136.02|2137.82|2136.32|2137.52|2136.02|0
1649127360000|2022-04-05 02:56:00|2137.51|2136.01|2137.51|2136.01|2137.51|2136.01|2137.51|2136.01|0
1649127400000|2022-04-05 02:56:40|2137.52|2136.02|2137.51|2136.01|2137.52|2136.02|2137.51|2136.01|0
1649127480000|2022-04-05 02:58:00|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|2137.52|2136.02|0
1649127970000|2022-04-05 03:06:10|2137.6|2136.1|2137.52|2136.02|2137.98|2136.48|2137.52|2136.02|0
1649128000000|2022-04-05 03:06:40|2137.68|2136.18|2137.98|2136.48|2137.98|2136.48|2137.68|2136.18|0
1649128040000|2022-04-05 03:07:20|2137.83|2136.33|2137.52|2136.02|2137.83|2136.33|2137.52|2136.02|0
1649128180000|2022-04-05 03:09:40|2137.05|2135.55|2137.28|2135.78|2137.28|2135.78|2137.05|2135.55|0
1649128190000|2022-04-05 03:09:50|2137.36|2135.86|2137.52|2136.02|2137.52|2136.02|2137.36|2135.86|0
1649128380000|2022-04-05 03:13:00|2137.68|2136.18|2137.98|2136.48|2137.98|2136.48|2137.68|2136.18|0
1649128420000|2022-04-05 03:13:40|2137.83|2136.33|2137.52|2136.02|2137.83|2136.33|2137.52|2136.02|0
1649128580000|2022-04-05 03:16:20|2137.68|2136.18|2137.98|2136.48|2137.98|2136.48|2137.68|2136.18|0
1649128810000|2022-04-05 03:20:10|2137.83|2136.33|2137.98|2136.48|2137.98|2136.48|2137.52|2136.02|0
1649128840000|2022-04-05 03:20:40|2137.83|2136.33|2137.75|2136.25|2137.83|2136.33|2137.52|2136.02|0
1649128850000|2022-04-05 03:20:50|2137.83|2136.33|2137.98|2136.48|2137.98|2136.48|2137.83|2136.33|0
1649128870000|2022-04-05 03:21:10|2137.91|2136.41|2137.52|2136.02|2137.91|2136.41|2137.52|2136.02|0
1649129230000|2022-04-05 03:27:10|2137.51|2136.01|2137.05|2135.55|2137.51|2136.01|2137.05|2135.55|0
1649129360000|2022-04-05 03:29:20|2136.9|2135.4|2136.59|2135.09|2136.9|2135.4|2136.59|2135.09|0
1649129400000|2022-04-05 03:30:00|2136.67|2135.17|2136.59|2135.09|2137.05|2135.55|2136.59|2135.09|0
1649129440000|2022-04-05 03:30:40|2136.58|2135.08|2136.12|2134.62|2136.58|2135.08|2136.12|2134.62|0
1649129480000|2022-04-05 03:31:20|2136.04|2134.54|2135.89|2134.39|2136.04|2134.54|2135.66|2134.16|0
1649129490000|2022-04-05 03:31:30|2135.97|2134.47|2136.12|2134.62|2136.12|2134.62|2135.97|2134.47|0
1649129500000|2022-04-05 03:31:40|2136.13|2134.63|2136.12|2134.62|2136.13|2134.63|2136.12|2134.62|0
1649129510000|2022-04-05 03:31:50|2136.13|2134.63|2136.12|2134.62|2136.13|2134.63|2136.12|2134.62|0
1649129520000|2022-04-05 03:32:00|2136.13|2134.63|2136.12|2134.62|2136.13|2134.63|2136.12|2134.62|0
1649129530000|2022-04-05 03:32:10|2136.13|2134.63|2136.13|2134.63|2136.13|2134.63|2136.13|2134.63|0
1649129570000|2022-04-05 03:32:50|2135.89|2134.39|2136.12|2134.62|2136.12|2134.62|2135.89|2134.39|0
1649129590000|2022-04-05 03:33:10|2135.97|2134.47|2136.12|2134.62|2136.12|2134.62|2135.66|2134.16|0
1649129600000|2022-04-05 03:33:20|2136.05|2134.55|2135.89|2134.39|2136.05|2134.55|2135.89|2134.39|0
1649129610000|2022-04-05 03:33:30|2135.81|2134.31|2135.66|2134.16|2135.89|2134.39|2135.66|2134.16|0
1649129620000|2022-04-05 03:33:40|2136.12|2134.62|2136.12|2134.62|2136.12|2134.62|2136.12|2134.62|0
1649129630000|2022-04-05 03:33:50|2136.05|2134.55|2135.89|2134.39|2136.12|2134.62|2135.89|2134.39|0
1649129640000|2022-04-05 03:34:00|2135.82|2134.32|2135.66|2134.16|2135.82|2134.32|2135.66|2134.16|0
1649129740000|2022-04-05 03:35:40|2135.82|2134.32|2136.12|2134.62|2136.12|2134.62|2135.82|2134.32|0
1649129820000|2022-04-05 03:37:00|2136.05|2134.55|2136.12|2134.62|2136.12|2134.62|2135.89|2134.39|0
1649129830000|2022-04-05 03:37:10|2136.05|2134.55|2135.89|2134.39|2136.12|2134.62|2135.89|2134.39|0
1649129840000|2022-04-05 03:37:20|2135.97|2134.47|2135.89|2134.39|2136.12|2134.62|2135.89|2134.39|0
1649129850000|2022-04-05 03:37:30|2135.82|2134.32|2135.89|2134.39|2136.12|2134.62|2135.66|2134.16|0
1649129860000|2022-04-05 03:37:40|2135.97|2134.47|2136.12|2134.62|2136.12|2134.62|2135.89|2134.39|0
1649129890000|2022-04-05 03:38:10|2136.13|2134.63|2136.13|2134.63|2136.13|2134.63|2136.13|2134.63|0
1649130000000|2022-04-05 03:40:00|2136.28|2134.78|2136.59|2135.09|2136.59|2135.09|2136.28|2134.78|0
1649130180000|2022-04-05 03:43:00|2136.51|2135.01|2136.59|2135.09|2136.59|2135.09|2136.36|2134.86|0
1649130200000|2022-04-05 03:43:20|2136.51|2135.01|2136.36|2134.86|2136.51|2135.01|2136.36|2134.86|0
1649130210000|2022-04-05 03:43:30|2136.28|2134.78|2136.13|2134.63|2136.28|2134.78|2136.13|2134.63|0
1649130220000|2022-04-05 03:43:40|2136.2|2134.7|2136.36|2134.86|2136.36|2134.86|2136.2|2134.7|0
1649130230000|2022-04-05 03:43:50|2136.28|2134.78|2136.13|2134.63|2136.28|2134.78|2136.13|2134.63|0
1649130400000|2022-04-05 03:46:40|2136.12|2134.62|2136.12|2134.62|2136.12|2134.62|2136.12|2134.62|0
1649130440000|2022-04-05 03:47:20|2136.13|2134.63|2136.13|2134.63|2136.13|2134.63|2136.13|2134.63|0
1649130470000|2022-04-05 03:47:50|2136.28|2134.78|2136.36|2134.86|2136.59|2135.09|2136.28|2134.78|0
1649130480000|2022-04-05 03:48:00|2136.43|2134.93|2136.13|2134.63|2136.59|2135.09|2136.13|2134.63|0
1649130510000|2022-04-05 03:48:30|2136.28|2134.78|2136.36|2134.86|2136.59|2135.09|2136.28|2134.78|0
1649130520000|2022-04-05 03:48:40|2136.43|2134.93|2136.59|2135.09|2136.59|2135.09|2136.43|2134.93|0
1649130710000|2022-04-05 03:51:50|2136.75|2135.25|2137.05|2135.55|2137.05|2135.55|2136.75|2135.25|0
1649130720000|2022-04-05 03:52:00|2136.97|2135.47|2137.05|2135.55|2137.05|2135.55|2136.82|2135.32|0
1649131530000|2022-04-05 04:05:30|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|0
1649131570000|2022-04-05 04:06:10|2137.05|2135.55|2137.05|2135.55|2137.05|2135.55|2137.05|2135.55|0
1649131580000|2022-04-05 04:06:20|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|0
1649131730000|2022-04-05 04:08:50|2137.05|2135.55|2137.05|2135.55|2137.05|2135.55|2137.05|2135.55|0
1649131740000|2022-04-05 04:09:00|2137.06|2135.56|2137.05|2135.55|2137.06|2135.56|2137.05|2135.55|0
1649131750000|2022-04-05 04:09:10|2137.06|2135.56|2137.05|2135.55|2137.06|2135.56|2137.05|2135.55|0
1649131760000|2022-04-05 04:09:20|2137.06|2135.56|2137.05|2135.55|2137.06|2135.56|2137.05|2135.55|0
1649131770000|2022-04-05 04:09:30|2137.06|2135.56|2137.05|2135.55|2137.06|2135.56|2137.05|2135.55|0
1649131790000|2022-04-05 04:09:50|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|0
1649132050000|2022-04-05 04:14:10|2137.05|2135.55|2137.05|2135.55|2137.05|2135.55|2137.05|2135.55|0
1649132130000|2022-04-05 04:15:30|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|0
1649132400000|2022-04-05 04:20:00|2137.05|2135.55|2137.06|2135.56|2137.06|2135.56|2137.05|2135.55|0
1649132410000|2022-04-05 04:20:10|2137.05|2135.55|2137.05|2135.55|2137.05|2135.55|2137.05|2135.55|0
1649132460000|2022-04-05 04:21:00|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|0
1649133040000|2022-04-05 04:30:40|2137.22|2135.72|2137.53|2136.03|2137.53|2136.03|2137.22|2135.72|0
1649133060000|2022-04-05 04:31:00|2137.68|2136.18|2137.53|2136.03|2137.99|2136.49|2137.53|2136.03|0
1649133070000|2022-04-05 04:31:10|2137.52|2136.02|2137.99|2136.49|2137.99|2136.49|2137.52|2136.02|0
1649133080000|2022-04-05 04:31:20|2137.68|2136.18|2137.53|2136.03|2137.68|2136.18|2137.06|2135.56|0
1649133090000|2022-04-05 04:31:30|2137.52|2136.02|2137.52|2136.02|2137.53|2136.03|2137.06|2135.56|0
1649133100000|2022-04-05 04:31:40|2137.45|2135.95|2137.52|2136.02|2137.52|2136.02|2137.06|2135.56|0
1649133110000|2022-04-05 04:31:50|2137.37|2135.87|2137.06|2135.56|2137.37|2135.87|2137.06|2135.56|0
1649133120000|2022-04-05 04:32:00|2137.22|2135.72|2137.52|2136.02|2137.52|2136.02|2137.22|2135.72|0
1649133180000|2022-04-05 04:33:00|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|0
1649133220000|2022-04-05 04:33:40|2137.37|2135.87|2137.06|2135.56|2137.37|2135.87|2137.06|2135.56|0
1649133230000|2022-04-05 04:33:50|2137.14|2135.64|2137.29|2135.79|2137.53|2136.03|2137.14|2135.64|0
1649133240000|2022-04-05 04:34:00|2137.37|2135.87|2137.06|2135.56|2137.53|2136.03|2137.06|2135.56|0
1649133250000|2022-04-05 04:34:10|2137.14|2135.64|2137.06|2135.56|2137.3|2135.8|2137.06|2135.56|0
1649133380000|2022-04-05 04:36:20|2136.91|2135.41|2136.6|2135.1|2136.91|2135.41|2136.6|2135.1|0
1649133400000|2022-04-05 04:36:40|2136.75|2135.25|2136.75|2135.25|2136.75|2135.25|2136.75|2135.25|0
1649133410000|2022-04-05 04:36:50|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|2137.06|2135.56|0
1649133680000|2022-04-05 04:41:20|2137.22|2135.72|2137.29|2135.79|2137.52|2136.02|2137.22|2135.72|0
1649133690000|2022-04-05 04:41:30|2137.21|2135.71|2137.06|2135.56|2137.21|2135.71|2137.06|2135.56|0
1649133760000|2022-04-05 04:42:40|2137.21|2135.71|2137.52|2136.02|2137.52|2136.02|2137.21|2135.71|0
1649133860000|2022-04-05 04:44:20|2137.53|2136.03|2137.52|2136.02|2137.53|2136.03|2137.52|2136.02|0
1649133870000|2022-04-05 04:44:30|2137.37|2135.87|2137.06|2135.56|2137.37|2135.87|2137.06|2135.56|0
1649133920000|2022-04-05 04:45:20|2137.14|2135.64|2137.52|2136.02|2137.52|2136.02|2137.14|2135.64|0
1649133970000|2022-04-05 04:46:10|2137.37|2135.87|2137.06|2135.56|2137.37|2135.87|2137.06|2135.56|0
1649134080000|2022-04-05 04:48:00|2137.22|2135.72|2137.52|2136.02|2137.52|2136.02|2137.22|2135.72|0
1649134100000|2022-04-05 04:48:20|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|0
1649134160000|2022-04-05 04:49:20|2137.54|2136.04|2137.54|2136.04|2137.54|2136.04|2137.54|2136.04|0
1649134170000|2022-04-05 04:49:30|2137.46|2135.96|2137.3|2135.8|2137.46|2135.96|2137.3|2135.8|0
1649134190000|2022-04-05 04:49:50|2137.38|2135.88|2137.54|2136.04|2137.54|2136.04|2137.38|2135.88|0
1649134280000|2022-04-05 04:51:20|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|2137.53|2136.03|0
1649134290000|2022-04-05 04:51:30|2137.38|2135.88|2137.07|2135.57|2137.38|2135.88|2137.07|2135.57|0
1649134310000|2022-04-05 04:51:50|2137.05|2135.55|2137.05|2135.55|2137.05|2135.55|2137.05|2135.55|0
1649134320000|2022-04-05 04:52:00|2137.21|2135.71|2137.52|2136.02|2137.52|2136.02|2137.21|2135.71|0
1649134340000|2022-04-05 04:52:20|2137.5|2136|2137.5|2136|2137.5|2136|2137.5|2136|0
1649134360000|2022-04-05 04:52:40|2137.49|2135.99|2137.49|2135.99|2137.49|2135.99|2137.49|2135.99|0
1649134370000|2022-04-05 04:52:50|2137.5|2136|2137.5|2136|2137.5|2136|2137.5|2136|0
1649134600000|2022-04-05 04:56:40|2137.34|2135.84|2137.03|2135.53|2137.34|2135.84|2137.03|2135.53|0
1649134900000|2022-04-05 05:01:40|2137.19|2135.69|2137.5|2136|2137.5|2136|2137.19|2135.69|0
1649135000000|2022-04-05 05:03:20|2137.26|2135.76|2137.26|2135.76|2137.26|2135.76|2137.26|2135.76|0
1649135010000|2022-04-05 05:03:30|2137.19|2135.69|2137.03|2135.53|2137.19|2135.69|2137.03|2135.53|0
1649135140000|2022-04-05 05:05:40|2136.88|2135.38|2137.03|2135.53|2137.03|2135.53|2136.57|2135.07|0
1649135350000|2022-04-05 05:09:10|2136.88|2135.38|2136.57|2135.07|2136.88|2135.38|2136.57|2135.07|0
1649135370000|2022-04-05 05:09:30|2136.41|2134.91|2136.11|2134.61|2136.41|2134.91|2136.11|2134.61|0
1649135400000|2022-04-05 05:10:00|2136.18|2134.68|2136.57|2135.07|2136.57|2135.07|2136.18|2134.68|0
1649135440000|2022-04-05 05:10:40|2136.41|2134.91|2136.11|2134.61|2136.41|2134.91|2136.11|2134.61|0
1649135460000|2022-04-05 05:11:00|2136.26|2134.76|2136.57|2135.07|2136.57|2135.07|2136.26|2134.76|0
1649135700000|2022-04-05 05:15:00|2136.73|2135.23|2137.03|2135.53|2137.03|2135.53|2136.73|2135.23|0
1649135730000|2022-04-05 05:15:30|2137.04|2135.54|2137.03|2135.53|2137.04|2135.54|2137.03|2135.53|0
1649135740000|2022-04-05 05:15:40|2137.04|2135.54|2137.04|2135.54|2137.04|2135.54|2137.04|2135.54|0
1649135790000|2022-04-05 05:16:30|2137.03|2135.53|2137.03|2135.53|2137.03|2135.53|2137.03|2135.53|0
1649135830000|2022-04-05 05:17:10|2136.95|2135.45|2137.03|2135.53|2137.03|2135.53|2136.8|2135.3|0
1649135850000|2022-04-05 05:17:30|2136.95|2135.45|2137.03|2135.53|2137.03|2135.53|2136.8|2135.3|0
1649135860000|2022-04-05 05:17:40|2136.88|2135.38|2136.57|2135.07|2136.88|2135.38|2136.57|2135.07|0
1649135910000|2022-04-05 05:18:30|2137.03|2135.53|2137.03|2135.53|2137.03|2135.53|2137.03|2135.53|0
1649135920000|2022-04-05 05:18:40|2136.88|2135.38|2136.57|2135.07|2136.88|2135.38|2136.57|2135.07|0
1649135960000|2022-04-05 05:19:20|2136.59|2135.09|2136.59|2135.09|2136.59|2135.09|2136.59|2135.09|0
1649135970000|2022-04-05 05:19:30|2136.43|2134.93|2136.13|2134.63|2136.43|2134.93|2136.13|2134.63|0
1649136060000|2022-04-05 05:21:00|2136.28|2134.78|2136.59|2135.09|2136.59|2135.09|2136.28|2134.78|0
1649136130000|2022-04-05 05:22:10|2136.43|2134.93|2136.13|2134.63|2136.43|2134.93|2136.13|2134.63|0
1649136210000|2022-04-05 05:23:30|2136.28|2134.78|2136.59|2135.09|2136.59|2135.09|2136.28|2134.78|0
1649136260000|2022-04-05 05:24:20|2136.51|2135.01|2136.13|2134.63|2136.51|2135.01|2136.13|2134.63|0
1649136270000|2022-04-05 05:24:30|2136.11|2134.61|2136.34|2134.84|2136.34|2134.84|2136.11|2134.61|0
1649136290000|2022-04-05 05:24:50|2136.42|2134.92|2136.57|2135.07|2136.57|2135.07|2136.42|2134.92|0
1649136310000|2022-04-05 05:25:10|2136.42|2134.92|2136.57|2135.07|2136.57|2135.07|2136.11|2134.61|0
1649136370000|2022-04-05 05:26:10|2136.42|2134.92|2136.11|2134.61|2136.42|2134.92|2136.11|2134.61|0
1649136520000|2022-04-05 05:28:40|2136.27|2134.77|2136.58|2135.08|2136.58|2135.08|2136.27|2134.77|0
1649136600000|2022-04-05 05:30:00|2136.42|2134.92|2136.11|2134.61|2136.42|2134.92|2136.11|2134.61|0
1649136660000|2022-04-05 05:31:00|2135.96|2134.46|2135.65|2134.15|2135.96|2134.46|2135.65|2134.15|0
1649136670000|2022-04-05 05:31:10|2135.8|2134.3|2136.11|2134.61|2136.11|2134.61|2135.8|2134.3|0
1649136690000|2022-04-05 05:31:30|2135.95|2134.45|2135.65|2134.15|2135.95|2134.45|2135.65|2134.15|0
1649136910000|2022-04-05 05:35:10|2135.57|2134.07|2135.65|2134.15|2135.65|2134.15|2135.42|2133.92|0
1649137060000|2022-04-05 05:37:40|2135.64|2134.14|2135.64|2134.14|2135.64|2134.14|2135.64|2134.14|0
1649137210000|2022-04-05 05:40:10|2135.63|2134.13|2135.63|2134.13|2135.63|2134.13|2135.63|2134.13|0
1649137220000|2022-04-05 05:40:20|2135.47|2133.97|2135.16|2133.66|2135.47|2133.97|2135.16|2133.66|0
1649137360000|2022-04-05 05:42:40|2135.01|2133.51|2134.7|2133.2|2135.01|2133.51|2134.7|2133.2|0
1649137370000|2022-04-05 05:42:50|2134.86|2133.36|2135.16|2133.66|2135.16|2133.66|2134.86|2133.36|0
1649137390000|2022-04-05 05:43:10|2135.24|2133.74|2135.4|2133.9|2135.4|2133.9|2135.24|2133.74|0
1649137400000|2022-04-05 05:43:20|2135.47|2133.97|2135.63|2134.13|2135.63|2134.13|2135.47|2133.97|0
1649137410000|2022-04-05 05:43:30|2135.47|2133.97|2135.4|2133.9|2135.47|2133.97|2135.16|2133.66|0
1649137420000|2022-04-05 05:43:40|2135.47|2133.97|2135.63|2134.13|2135.63|2134.13|2135.47|2133.97|0
1649137440000|2022-04-05 05:44:00|2135.47|2133.97|2135.16|2133.66|2135.47|2133.97|2135.16|2133.66|0
1649137450000|2022-04-05 05:44:10|2135.32|2133.82|2135.4|2133.9|2135.63|2134.13|2135.16|2133.66|0
1649137470000|2022-04-05 05:44:30|2135.47|2133.97|2135.63|2134.13|2135.63|2134.13|2135.47|2133.97|0
1649137590000|2022-04-05 05:46:30|2135.78|2134.28|2136.09|2134.59|2136.09|2134.59|2135.78|2134.28|0
1649137610000|2022-04-05 05:46:50|2135.94|2134.44|2135.86|2134.36|2135.94|2134.44|2135.63|2134.13|0
1649137620000|2022-04-05 05:47:00|2135.78|2134.28|2136.09|2134.59|2136.09|2134.59|2135.63|2134.13|0
1649137660000|2022-04-05 05:47:40|2135.93|2134.43|2135.63|2134.13|2135.93|2134.43|2135.63|2134.13|0
1649137810000|2022-04-05 05:50:10|2135.78|2134.28|2135.63|2134.13|2136.09|2134.59|2135.63|2134.13|0
1649137820000|2022-04-05 05:50:20|2135.7|2134.2|2135.63|2134.13|2135.86|2134.36|2135.63|2134.13|0
1649137850000|2022-04-05 05:50:50|2135.71|2134.21|2136.09|2134.59|2136.09|2134.59|2135.71|2134.21|0
1649137860000|2022-04-05 05:51:00|2136.01|2134.51|2135.63|2134.13|2136.01|2134.51|2135.63|2134.13|0
1649137880000|2022-04-05 05:51:20|2135.71|2134.21|2135.63|2134.13|2135.86|2134.36|2135.63|2134.13|0
1649137930000|2022-04-05 05:52:10|2135.55|2134.05|2135.4|2133.9|2135.55|2134.05|2135.4|2133.9|0
1649137950000|2022-04-05 05:52:30|2135.32|2133.82|2135.63|2134.13|2135.63|2134.13|2135.17|2133.67|0
1649138040000|2022-04-05 05:54:00|2135.79|2134.29|2136.09|2134.59|2136.09|2134.59|2135.79|2134.29|0
1649138070000|2022-04-05 05:54:30|2136.25|2134.75|2136.56|2135.06|2136.56|2135.06|2136.25|2134.75|0
1649138100000|2022-04-05 05:55:00|2136.4|2134.9|2136.09|2134.59|2136.4|2134.9|2136.09|2134.59|0
1649138130000|2022-04-05 05:55:30|2136.17|2134.67|2136.1|2134.6|2136.56|2135.06|2136.09|2134.59|0
1649138140000|2022-04-05 05:55:40|2136.17|2134.67|2136.33|2134.83|2136.56|2135.06|2136.1|2134.6|0
1649138150000|2022-04-05 05:55:50|2136.4|2134.9|2136.33|2134.83|2136.56|2135.06|2136.1|2134.6|0
1649138160000|2022-04-05 05:56:00|2136.4|2134.9|2136.56|2135.06|2136.56|2135.06|2136.4|2134.9|0
1649138200000|2022-04-05 05:56:40|2136.64|2135.14|2136.56|2135.06|2136.79|2135.29|2136.56|2135.06|0
1649138220000|2022-04-05 05:57:00|2136.64|2135.14|2136.57|2135.07|2136.8|2135.3|2136.56|2135.06|0
1649138230000|2022-04-05 05:57:10|2136.56|2135.06|2137.03|2135.53|2137.03|2135.53|2136.56|2135.06|0
1649138240000|2022-04-05 05:57:20|2137.02|2135.52|2136.56|2135.06|2137.02|2135.52|2136.56|2135.06|0
1649138290000|2022-04-05 05:58:10|2136.41|2134.91|2136.1|2134.6|2136.41|2134.91|2136.1|2134.6|0
1649138350000|2022-04-05 05:59:10|2136.18|2134.68|2136.1|2134.6|2136.33|2134.83|2136.1|2134.6|0
1649138360000|2022-04-05 05:59:20|2136.18|2134.68|2136.1|2134.6|2136.33|2134.83|2136.1|2134.6|0
1649138370000|2022-04-05 05:59:30|2136.11|2134.61|2136.11|2134.61|2136.11|2134.61|2136.11|2134.61|0
1649138390000|2022-04-05 05:59:50|2136.27|2134.77|2136.57|2135.07|2136.57|2135.07|2136.27|2134.77|0
1649138400000|2022-04-05 06:00:00|2136.73|2135.23|2137.04|2135.54|2137.04|2135.54|2136.73|2135.23|0
1649138410000|2022-04-05 06:00:10|2137.19|2135.69|2137.51|2136.01|2137.97|2136.47|2137.19|2135.69|0
1649138420000|2022-04-05 06:00:20|2137.43|2135.93|2137.05|2135.55|2137.43|2135.93|2137.05|2135.55|0
1649138430000|2022-04-05 06:00:30|2137.2|2135.7|2137.51|2136.01|2137.51|2136.01|2137.05|2135.55|0
1649138440000|2022-04-05 06:00:40|2137.43|2135.93|2137.28|2135.78|2137.43|2135.93|2137.04|2135.54|0
1649138450000|2022-04-05 06:00:50|2137.2|2135.7|2137.51|2136.01|2137.51|2136.01|2137.04|2135.54|0
1649138470000|2022-04-05 06:01:10|2137.67|2136.17|2137.97|2136.47|2137.97|2136.47|2137.67|2136.17|0
1649138480000|2022-04-05 06:01:20|2138.13|2136.63|2138.13|2136.63|2138.13|2136.63|2138.13|2136.63|0
1649138490000|2022-04-05 06:01:30|2138.44|2136.94|2138.43|2136.93|2138.44|2136.94|2138.43|2136.93|0
1649138500000|2022-04-05 06:01:40|2138.36|2136.86|2137.97|2136.47|2138.36|2136.86|2137.97|2136.47|0
1649138510000|2022-04-05 06:01:50|2138.05|2136.55|2138.2|2136.7|2138.43|2136.93|2137.97|2136.47|0
1649138520000|2022-04-05 06:02:00|2138.28|2136.78|2138.43|2136.93|2138.43|2136.93|2138.28|2136.78|0
1649138540000|2022-04-05 06:02:20|2138.2|2136.7|2138.43|2136.93|2138.43|2136.93|2137.97|2136.47|0
1649138570000|2022-04-05 06:02:50|2138.51|2137.01|2138.89|2137.39|2138.89|2137.39|2138.51|2137.01|0
1649138580000|2022-04-05 06:03:00|2138.9|2137.4|2139.37|2137.87|2139.37|2137.87|2138.9|2137.4|0
1649138590000|2022-04-05 06:03:10|2139.53|2138.03|2139.37|2137.87|2139.83|2138.33|2139.37|2137.87|0
1649138600000|2022-04-05 06:03:20|2139.29|2137.79|2138.91|2137.41|2139.37|2137.87|2138.91|2137.41|0
1649138620000|2022-04-05 06:03:40|2138.99|2137.49|2138.91|2137.41|2139.14|2137.64|2138.91|2137.41|0
1649138640000|2022-04-05 06:04:00|2138.99|2137.49|2139.37|2137.87|2139.38|2137.88|2138.91|2137.41|0
1649138660000|2022-04-05 06:04:20|2139.38|2137.88|2139.38|2137.88|2139.38|2137.88|2139.37|2137.87|0
1649138700000|2022-04-05 06:05:00|2139.22|2137.72|2138.91|2137.41|2139.22|2137.72|2138.91|2137.41|0
1649138730000|2022-04-05 06:05:30|2138.92|2137.42|2138.92|2137.42|2138.92|2137.42|2138.91|2137.41|0
1649138740000|2022-04-05 06:05:40|2138.91|2137.41|2138.91|2137.41|2138.91|2137.41|2138.91|2137.41|0
1649138810000|2022-04-05 06:06:50|2138.92|2137.42|2138.92|2137.42|2138.92|2137.42|2138.92|2137.42|0
1649138820000|2022-04-05 06:07:00|2138.91|2137.41|2138.45|2136.95|2138.91|2137.41|2138.45|2136.95|0
1649138920000|2022-04-05 06:08:40|2138.29|2136.79|2137.99|2136.49|2138.29|2136.79|2137.99|2136.49|0
1649138960000|2022-04-05 06:09:20|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|2137.98|2136.48|0
1649139000000|2022-04-05 06:10:00|2138.06|2136.56|2137.98|2136.48|2138.21|2136.71|2137.98|2136.48|0
1649139020000|2022-04-05 06:10:20|2137.91|2136.41|2137.75|2136.25|2137.91|2136.41|2137.52|2136.02|0
1649139030000|2022-04-05 06:10:30|2137.68|2136.18|2137.52|2136.02|2137.68|2136.18|2137.52|2136.02|0
1649139050000|2022-04-05 06:10:50|2137.49|2135.99|2137.03|2135.53|2137.49|2135.99|2137.03|2135.53|0
1649139080000|2022-04-05 06:11:20|2136.87|2135.37|2136.8|2135.3|2136.87|2135.37|2136.56|2135.06|0
1649139100000|2022-04-05 06:11:40|2136.87|2135.37|2137.03|2135.53|2137.03|2135.53|2136.87|2135.37|0
1649139110000|2022-04-05 06:11:50|2136.95|2135.45|2137.03|2135.53|2137.03|2135.53|2136.8|2135.3|0
1649139140000|2022-04-05 06:12:20|2137.02|2135.52|2137.02|2135.52|2137.02|2135.52|2137.02|2135.52|0
1649139150000|2022-04-05 06:12:30|2136.87|2135.37|2136.56|2135.06|2136.87|2135.37|2136.56|2135.06|0
1649139190000|2022-04-05 06:13:10|2136.4|2134.9|2136.1|2134.6|2136.56|2135.06|2136.1|2134.6|0
1649139200000|2022-04-05 06:13:20|2136.17|2134.67|2136.1|2134.6|2136.33|2134.83|2136.1|2134.6|0
1649139210000|2022-04-05 06:13:30|2136.17|2134.67|2136.03|2134.53|2136.33|2134.83|2136.03|2134.53|0
1649139220000|2022-04-05 06:13:40|2136.1|2134.6|2136.26|2134.76|2136.26|2134.76|2136.03|2134.53|0
1649139230000|2022-04-05 06:13:50|2136.18|2134.68|2136.33|2134.83|2136.33|2134.83|2136.03|2134.53|0
1649139240000|2022-04-05 06:14:00|2136.49|2134.99|2136.26|2134.76|2136.49|2134.99|2136.26|2134.76|0
1649139250000|2022-04-05 06:14:10|2136.18|2134.68|2135.56|2134.06|2136.18|2134.68|2135.56|2134.06|0
1649139260000|2022-04-05 06:14:20|2135.64|2134.14|2135.79|2134.29|2135.79|2134.29|2135.56|2134.06|0
1649139270000|2022-04-05 06:14:30|2135.72|2134.22|2135.56|2134.06|2135.79|2134.29|2135.56|2134.06|0
1649139280000|2022-04-05 06:14:40|2135.64|2134.14|2135.56|2134.06|2135.79|2134.29|2135.56|2134.06|0
1649139290000|2022-04-05 06:14:50|2135.64|2134.14|2135.56|2134.06|2135.79|2134.29|2135.33|2133.83|0
1649139300000|2022-04-05 06:15:00|2135.41|2133.91|2135.09|2133.59|2135.41|2133.91|2135.09|2133.59|0
1649139310000|2022-04-05 06:15:10|2135.1|2133.6|2135.33|2133.83|2135.33|2133.83|2135.1|2133.6|0
1649139320000|2022-04-05 06:15:20|2135.25|2133.75|2135.1|2133.6|2135.56|2134.06|2135.1|2133.6|0
1649139330000|2022-04-05 06:15:30|2135.09|2133.59|2135.09|2133.59|2135.1|2133.6|2135.09|2133.59|0
1649139340000|2022-04-05 06:15:40|2135.1|2133.6|2135.1|2133.6|2135.1|2133.6|2135.1|2133.6|0
1649139350000|2022-04-05 06:15:50|2134.94|2133.44|2134.63|2133.13|2134.94|2133.44|2134.63|2133.13|0
1649139390000|2022-04-05 06:16:30|2134.79|2133.29|2135.1|2133.6|2135.1|2133.6|2134.79|2133.29|0
1649139400000|2022-04-05 06:16:40|2134.94|2133.44|2134.63|2133.13|2134.94|2133.44|2134.63|2133.13|0
1649139420000|2022-04-05 06:17:00|2134.79|2133.29|2135.1|2133.6|2135.1|2133.6|2134.79|2133.29|0
1649139430000|2022-04-05 06:17:10|2134.94|2133.44|2134.87|2133.37|2135.1|2133.6|2134.63|2133.13|0
1649139440000|2022-04-05 06:17:20|2134.94|2133.44|2134.4|2132.9|2135.1|2133.6|2134.4|2132.9|0
1649139450000|2022-04-05 06:17:30|2134.32|2132.82|2134.4|2132.9|2134.63|2133.13|2134.17|2132.67|0
1649139460000|2022-04-05 06:17:40|2134.48|2132.98|2134.63|2133.13|2134.63|2133.13|2134.4|2132.9|0
1649139470000|2022-04-05 06:17:50|2134.48|2132.98|2134.4|2132.9|2134.48|2132.98|2134.17|2132.67|0
1649139480000|2022-04-05 06:18:00|2134.32|2132.82|2134.17|2132.67|2134.32|2132.82|2134.17|2132.67|0
1649139490000|2022-04-05 06:18:10|2134.25|2132.75|2134.63|2133.13|2134.63|2133.13|2134.25|2132.75|0
1649139510000|2022-04-05 06:18:30|2134.48|2132.98|2134.17|2132.67|2134.48|2132.98|2134.17|2132.67|0
1649139540000|2022-04-05 06:19:00|2134.32|2132.82|2134.17|2132.67|2134.63|2133.13|2134.17|2132.67|0
1649139560000|2022-04-05 06:19:20|2134.01|2132.51|2133.71|2132.21|2134.01|2132.51|2133.71|2132.21|0
1649139570000|2022-04-05 06:19:30|2133.7|2132.2|2133.24|2131.74|2133.7|2132.2|2133.24|2131.74|0
1649139580000|2022-04-05 06:19:40|2133.19|2131.69|2133.19|2131.69|2133.19|2131.69|2133.19|2131.69|0
1649139590000|2022-04-05 06:19:50|2133.35|2131.85|2133.66|2132.16|2133.66|2132.16|2133.35|2131.85|0
1649139600000|2022-04-05 06:20:00|2133.58|2132.08|2133.65|2132.15|2133.65|2132.15|2133.19|2131.69|0
1649139610000|2022-04-05 06:20:10|2133.58|2132.08|2133.19|2131.69|2133.58|2132.08|2133.19|2131.69|0
1649139620000|2022-04-05 06:20:20|2133.03|2131.53|2132.73|2131.23|2133.03|2131.53|2132.73|2131.23|0
1649139630000|2022-04-05 06:20:30|2132.81|2131.31|2132.71|2131.21|2132.96|2131.46|2132.71|2131.21|0
1649139640000|2022-04-05 06:20:40|2132.56|2131.06|2132.24|2130.74|2132.56|2131.06|2132.24|2130.74|0
1649139650000|2022-04-05 06:20:50|2132.32|2130.82|2132.47|2130.97|2132.7|2131.2|2132.32|2130.82|0
1649139660000|2022-04-05 06:21:00|2132.55|2131.05|2132.7|2131.2|2132.7|2131.2|2132.47|2130.97|0
1649139670000|2022-04-05 06:21:10|2132.72|2131.22|2132.72|2131.22|2132.72|2131.22|2132.72|2131.22|0
1649139690000|2022-04-05 06:21:30|2132.8|2131.3|2132.96|2131.46|2132.96|2131.46|2132.8|2131.3|0
1649139700000|2022-04-05 06:21:40|2133.03|2131.53|2133.2|2131.7|2133.2|2131.7|2132.72|2131.22|0
1649139720000|2022-04-05 06:22:00|2133.04|2131.54|2132.73|2131.23|2133.04|2131.54|2132.73|2131.23|0
1649139730000|2022-04-05 06:22:10|2132.81|2131.31|2133.2|2131.7|2133.2|2131.7|2132.81|2131.31|0
1649139740000|2022-04-05 06:22:20|2132.97|2131.47|2133.2|2131.7|2133.2|2131.7|2132.97|2131.47|0
1649139780000|2022-04-05 06:23:00|2133.35|2131.85|2133.66|2132.16|2133.66|2132.16|2133.35|2131.85|0
1649139810000|2022-04-05 06:23:30|2133.67|2132.17|2133.67|2132.17|2133.67|2132.17|2133.67|2132.17|0
1649139860000|2022-04-05 06:24:20|2133.82|2132.32|2134.13|2132.63|2134.13|2132.63|2133.82|2132.32|0
1649139870000|2022-04-05 06:24:30|2134.05|2132.55|2134.13|2132.63|2134.13|2132.63|2133.9|2132.4|0
1649139890000|2022-04-05 06:24:50|2133.97|2132.47|2133.67|2132.17|2133.97|2132.47|2133.67|2132.17|0
1649139930000|2022-04-05 06:25:30|2133.7|2132.2|2133.7|2132.2|2133.7|2132.2|2133.7|2132.2|0
1649139950000|2022-04-05 06:25:50|2133.69|2132.19|2133.7|2132.2|2133.7|2132.2|2133.69|2132.19|0
1649139960000|2022-04-05 06:26:00|2133.69|2132.19|2133.69|2132.19|2133.7|2132.2|2133.69|2132.19|0
1649139990000|2022-04-05 06:26:30|2133.54|2132.04|2133.23|2131.73|2133.54|2132.04|2133.23|2131.73|0
1649140020000|2022-04-05 06:27:00|2133.15|2131.65|2133|2131.5|2133.23|2131.73|2132.77|2131.27|0
1649140030000|2022-04-05 06:27:10|2133.07|2131.57|2133.23|2131.73|2133.23|2131.73|2133|2131.5|0
1649140060000|2022-04-05 06:27:40|2133.27|2131.77|2133.27|2131.77|2133.27|2131.77|2133.27|2131.77|0
1649140080000|2022-04-05 06:28:00|2133.29|2131.79|2133.06|2131.56|2133.29|2131.79|2133.06|2131.56|0
1649140090000|2022-04-05 06:28:10|2133.13|2131.63|2133.06|2131.56|2133.29|2131.79|2133.06|2131.56|0
1649140100000|2022-04-05 06:28:20|2133.13|2131.63|2133.06|2131.56|2133.29|2131.79|2133.06|2131.56|0
1649140110000|2022-04-05 06:28:30|2133.14|2131.64|2133.29|2131.79|2133.29|2131.79|2133.14|2131.64|0
1649140120000|2022-04-05 06:28:40|2133.21|2131.71|2133.06|2131.56|2133.29|2131.79|2133.06|2131.56|0
1649140130000|2022-04-05 06:28:50|2132.98|2131.48|2133.29|2131.79|2133.29|2131.79|2132.83|2131.33|0
1649140140000|2022-04-05 06:29:00|2133.28|2131.78|2133.52|2132.02|2133.75|2132.25|2133.28|2131.78|0
1649140150000|2022-04-05 06:29:10|2133.75|2132.25|2133.75|2132.25|2133.75|2132.25|2133.75|2132.25|0
1649140160000|2022-04-05 06:29:20|2133.67|2132.17|2133.52|2132.02|2133.67|2132.17|2133.52|2132.02|0
1649140170000|2022-04-05 06:29:30|2133.44|2131.94|2133.28|2131.78|2133.44|2131.94|2133.28|2131.78|0
1649140190000|2022-04-05 06:29:50|2133.29|2131.79|2133.28|2131.78|2133.29|2131.79|2133.28|2131.78|0
1649140240000|2022-04-05 06:30:40|2133.21|2131.71|2132.82|2131.32|2133.28|2131.78|2132.82|2131.32|0
1649140250000|2022-04-05 06:30:50|2132.88|2131.38|2133.23|2131.73|2133.46|2131.96|2132.88|2131.38|0
1649140260000|2022-04-05 06:31:00|2133.31|2131.81|2133.46|2131.96|2133.46|2131.96|2133.31|2131.81|0
1649140290000|2022-04-05 06:31:30|2133.23|2131.73|2133.46|2131.96|2133.46|2131.96|2133.23|2131.73|0
1649140300000|2022-04-05 06:31:40|2133.38|2131.88|2133|2131.5|2133.38|2131.88|2133|2131.5|0
1649140360000|2022-04-05 06:32:40|2133.15|2131.65|2133.13|2131.73|2133.75|2132.35|2133.13|2131.65|0
1649140380000|2022-04-05 06:33:00|2133|2131.6|2132.38|2130.98|2133|2131.6|2132.38|2130.98|0
1649140390000|2022-04-05 06:33:10|2132.25|2130.85|2132.75|2131.35|2132.75|2131.35|2132.25|2130.85|0
1649140400000|2022-04-05 06:33:20|2132.63|2131.23|2132.63|2131.23|2132.63|2131.23|2132.63|2131.23|0
1649140410000|2022-04-05 06:33:30|2132.88|2131.48|2132.88|2131.48|2132.88|2131.48|2132.88|2131.48|0
1649140450000|2022-04-05 06:34:10|2132|2130.6|2131.75|2130.35|2132|2130.6|2131.75|2130.35|0
1649140500000|2022-04-05 06:35:00|2131.88|2130.48|2131.88|2130.48|2131.88|2130.48|2131.88|2130.48|0
1649140560000|2022-04-05 06:36:00|2132.25|2130.85|2132.63|2131.23|2132.63|2131.23|2132.25|2130.85|10
1649140620000|2022-04-05 06:37:00|2132|2130.6|2132.75|2131.35|2132.75|2131.35|2132|2130.6|0
1649140680000|2022-04-05 06:38:00|2132|2130.6|2132.88|2131.48|2132.88|2131.48|2132|2130.6|0
1649140740000|2022-04-05 06:39:00|2133|2131.6|2133|2131.6|2133|2131.6|2133|2131.6|0
1649140800000|2022-04-05 06:40:00|2132.88|2131.48|2133.13|2131.73|2133.13|2131.73|2132.88|2131.48|0
1649140810000|2022-04-05 06:40:10|2132.88|2131.48|2132.88|2131.48|2132.88|2131.48|2132.88|2131.48|4
1649140920000|2022-04-05 06:42:00|2132.5|2131.1|2132.63|2131.23|2132.63|2131.23|2132.5|2131.1|1
1649140980000|2022-04-05 06:43:00|2132.5|2131.1|2132.63|2131.23|2132.63|2131.23|2132.5|2131.1|0
1649141040000|2022-04-05 06:44:00|2132.75|2131.35|2132.75|2131.35|2132.75|2131.35|2132.75|2131.35|0
1649141100000|2022-04-05 06:45:00|2132.63|2131.23|2132.5|2131.1|2132.63|2131.23|2132.5|2131.1|1
1649141110000|2022-04-05 06:45:10|2132.25|2130.85|2132.13|2130.73|2132.25|2130.85|2132.13|2130.73|4
1649141210000|2022-04-05 06:46:50|2132|2130.6|2132|2130.6|2132|2130.6|2132|2130.6|0
1649141260000|2022-04-05 06:47:40|||||||||5
1649141270000|2022-04-05 06:47:50|2132.13|2130.73|2132.25|2130.85|2132.38|2130.98|2132.13|2130.73|5
1649141280000|2022-04-05 06:48:00|2132|2130.6|2132|2130.6|2132|2130.6|2132|2130.6|0
1649141340000|2022-04-05 06:49:00|2131.88|2130.48|2132|2130.6|2132|2130.6|2131.88|2130.48|0
1649141400000|2022-04-05 06:50:00|2132.13|2130.73|2132.13|2130.73|2132.13|2130.73|2132.13|2130.73|0
1649141460000|2022-04-05 06:51:00|2132|2130.6|2132.25|2130.85|2132.25|2130.85|2132|2130.6|0
1649141480000|2022-04-05 06:51:20|2132.38|2130.98|2132.63|2131.23|2132.88|2131.48|2132.38|2130.98|5
1649141520000|2022-04-05 06:52:00|2132.38|2130.98|2132.63|2131.23|2132.75|2131.35|2132.38|2130.98|0
1649141530000|2022-04-05 06:52:10|2132.5|2131.1|2132.5|2131.1|2132.5|2131.1|2132.5|2131.1|0
1649141540000|2022-04-05 06:52:20|2132.38|2130.98|2132.38|2130.98|2132.38|2130.98|2132.38|2130.98|0
1649141580000|2022-04-05 06:53:00|2132.5|2131.1|2132.88|2131.48|2132.88|2131.48|2132.5|2131.1|1
1649141640000|2022-04-05 06:54:00|2132.38|2130.98|2132.88|2131.48|2132.88|2131.48|2132.38|2130.98|0
1649141650000|2022-04-05 06:54:10|2132.25|2130.85|2131.88|2130.48|2132.25|2130.85|2131.88|2130.48|1
1649141670000|2022-04-05 06:54:30|||||||||4
1649141690000|2022-04-05 06:54:50|||||||||2
1649141700000|2022-04-05 06:55:00|2131.93|2130.43|2131.93|2130.43|2132.39|2130.89|2131.93|2130.43|0
1649141710000|2022-04-05 06:55:10|2131.92|2130.42|2131.92|2130.42|2131.92|2130.42|2131.46|2129.96|0
1649141720000|2022-04-05 06:55:20|2131.77|2130.27|2131.46|2129.96|2131.77|2130.27|2131.46|2129.96|0
1649141730000|2022-04-05 06:55:30|2131.62|2130.12|2131.92|2130.42|2131.92|2130.42|2131.46|2129.96|0
1649141740000|2022-04-05 06:55:40|2131.77|2130.27|2131.46|2129.96|2131.77|2130.27|2131.46|2129.96|0
1649141770000|2022-04-05 06:56:10|2131.3|2129.8|2130.55|2129.05|2131.3|2129.8|2130.55|2129.05|0
1649141790000|2022-04-05 06:56:30|2130.71|2129.21|2130.55|2129.05|2131.02|2129.52|2130.55|2129.05|0
1649141800000|2022-04-05 06:56:40|2130.63|2129.13|2131.02|2129.52|2131.02|2129.52|2130.55|2129.05|0
1649141810000|2022-04-05 06:56:50|2130.94|2129.44|2131.02|2129.52|2131.02|2129.52|2130.79|2129.29|0
1649141820000|2022-04-05 06:57:00|2130.94|2129.44|2130.55|2129.05|2131.02|2129.52|2130.55|2129.05|0
1649141830000|2022-04-05 06:57:10|2130.4|2128.9|2130.09|2128.59|2130.4|2128.9|2130.09|2128.59|0
1649141840000|2022-04-05 06:57:20|2130.24|2128.74|2130.24|2128.74|2130.55|2129.05|2130.09|2128.59|0
1649141850000|2022-04-05 06:57:30|2130.55|2129.05|2129.64|2128.14|2130.55|2129.05|2129.63|2128.13|0
1649141860000|2022-04-05 06:57:40|2129.79|2128.29|2129.87|2128.37|2130.1|2128.6|2129.64|2128.14|0
1649141870000|2022-04-05 06:57:50|2129.79|2128.29|2129.64|2128.14|2130.1|2128.6|2129.64|2128.14|0
1649141880000|2022-04-05 06:58:00|2129.79|2128.29|2130.11|2128.61|2130.57|2129.07|2129.79|2128.29|0
1649141890000|2022-04-05 06:58:10|2130.26|2128.76|2131.03|2129.53|2131.04|2129.54|2130.11|2128.61|0
1649141900000|2022-04-05 06:58:20|2130.88|2129.38|2130.11|2128.61|2130.88|2129.38|2130.11|2128.61|0
1649141920000|2022-04-05 06:58:40|2130.26|2128.76|2130.57|2129.07|2130.57|2129.07|2130.26|2128.76|0
1649141930000|2022-04-05 06:58:50|2130.41|2128.91|2130.11|2128.61|2130.41|2128.91|2130.11|2128.61|0
1649141940000|2022-04-05 06:59:00|2130.26|2128.76|2131.03|2129.53|2131.03|2129.53|2130.26|2128.76|0
1649141960000|2022-04-05 06:59:20|2130.95|2129.45|2131.03|2129.53|2131.03|2129.53|2130.8|2129.3|0
1649141970000|2022-04-05 06:59:30|2131.04|2129.54|2131.5|2130|2131.5|2130|2131.04|2129.54|0
1649141980000|2022-04-05 06:59:40|2131.65|2130.15|2131.19|2129.69|2131.96|2130.46|2131.04|2129.54|0
1649141990000|2022-04-05 06:59:50|2131.5|2130|2132.09|2130.59|2132.09|2130.59|2131.27|2129.77|0
1649142000000|2022-04-05 07:00:00|2132.39|2130.89|2137.55|2137.05|2137.55|2137.05|2132.39|2130.89|339
1649142010000|2022-04-05 07:00:10|2138.8|2138.3|2134.3|2133.8|2141.18|2140.68|2134.3|2133.8|192
1649142020000|2022-04-05 07:00:20|2134.05|2133.55|2135.55|2135.05|2135.55|2135.05|2134.05|2133.55|192
1649142030000|2022-04-05 07:00:30|2135.43|2134.93|2135.18|2134.68|2135.55|2135.05|2135.18|2134.68|85
1649142040000|2022-04-05 07:00:40|2135.05|2134.55|2134.05|2133.55|2135.05|2134.55|2134.05|2133.55|97
1649142050000|2022-04-05 07:00:50|2133.93|2133.43|2133.3|2132.8|2133.93|2133.43|2133.3|2132.8|156
1649142060000|2022-04-05 07:01:00|2133.43|2132.93|2134.68|2134.18|2134.93|2134.43|2133.43|2132.93|206
1649142070000|2022-04-05 07:01:10|2134.3|2133.8|2133.93|2133.43|2134.55|2134.05|2133.8|2133.3|130
1649142080000|2022-04-05 07:01:20|2134.18|2133.68|2133.93|2133.43|2134.18|2133.68|2133.93|2133.43|85
1649142090000|2022-04-05 07:01:30|2134.05|2133.55|2134.43|2133.93|2134.43|2133.93|2134.05|2133.55|126
1649142100000|2022-04-05 07:01:40|2134.55|2134.05|2134.55|2134.05|2134.55|2134.05|2134.43|2133.93|191
1649142110000|2022-04-05 07:01:50|2134.43|2133.93|2136.3|2135.8|2136.3|2135.8|2134.43|2133.93|81
1649142120000|2022-04-05 07:02:00|2136.68|2136.18|2137.93|2137.43|2137.93|2137.43|2136.68|2136.18|163
1649142130000|2022-04-05 07:02:10|2137.8|2137.3|2137.8|2137.3|2137.93|2137.43|2137.68|2137.18|158
1649142140000|2022-04-05 07:02:20|2137.93|2137.43|2137.68|2137.18|2137.93|2137.43|2137.18|2136.68|59
1649142150000|2022-04-05 07:02:30|2137.8|2137.3|2137.43|2136.93|2137.93|2137.43|2136.8|2136.3|54
1649142160000|2022-04-05 07:02:40|2137.18|2136.68|2137.55|2137.05|2137.55|2137.05|2136.68|2136.18|59
1649142170000|2022-04-05 07:02:50|2137.18|2136.68|2137.3|2136.8|2137.55|2137.05|2137.18|2136.68|45
1649142180000|2022-04-05 07:03:00|2137.18|2136.68|2136.55|2136.05|2137.3|2136.8|2136.05|2135.55|92
1649142190000|2022-04-05 07:03:10|2136.3|2135.8|2135.68|2135.18|2136.3|2135.8|2135.18|2134.68|65
1649142200000|2022-04-05 07:03:20|2135.8|2135.3|2136.43|2135.93|2136.43|2135.93|2135.8|2135.3|32
1649142210000|2022-04-05 07:03:30|2136.68|2136.18|2136.43|2135.93|2137.18|2136.68|2136.43|2135.93|94
1649142220000|2022-04-05 07:03:40|2136.18|2135.68|2135.8|2135.3|2136.18|2135.68|2135.68|2135.18|141
1649142230000|2022-04-05 07:03:50|2135.68|2135.18|2135.18|2134.68|2135.8|2135.3|2134.8|2134.3|181
1649142240000|2022-04-05 07:04:00|2135.05|2134.55|2135.3|2134.8|2135.3|2134.8|2135.05|2134.55|56
1649142250000|2022-04-05 07:04:10|2135.18|2134.68|2135.18|2134.68|2135.3|2134.8|2135.05|2134.55|29
1649142260000|2022-04-05 07:04:20|2135.05|2134.55|2134.18|2133.68|2135.18|2134.68|2133.93|2133.43|157
1649142270000|2022-04-05 07:04:30|2134.05|2133.55|2133.18|2132.68|2134.18|2133.68|2133.18|2132.68|92
1649142280000|2022-04-05 07:04:40|2132.93|2132.43|2132.8|2132.3|2132.93|2132.43|2132.43|2131.93|56
1649142290000|2022-04-05 07:04:50|2132.68|2132.18|2133.68|2133.18|2133.68|2133.18|2132.3|2131.8|81
1649142300000|2022-04-05 07:05:00|2133.55|2133.05|2133.8|2133.3|2134.68|2134.18|2133.55|2133.05|123
1649142310000|2022-04-05 07:05:10|2133.93|2133.43|2132.3|2131.8|2133.93|2133.43|2132.18|2131.68|63
1649142320000|2022-04-05 07:05:20|2132.18|2131.68|2131.55|2131.05|2132.68|2132.18|2131.55|2131.05|111
1649142330000|2022-04-05 07:05:30|2131.68|2131.18|2132.05|2131.55|2132.43|2131.93|2131.55|2131.05|86
1649142340000|2022-04-05 07:05:40|2132.18|2131.68|2131.93|2131.43|2132.43|2131.93|2131.68|2131.18|44
1649142350000|2022-04-05 07:05:50|2131.8|2131.3|2131.55|2131.05|2131.93|2131.43|2131.43|2130.93|36
1649142360000|2022-04-05 07:06:00|2131.18|2130.68|2130.68|2130.18|2131.18|2130.68|2129.93|2129.43|98
1649142370000|2022-04-05 07:06:10|2130.43|2129.93|2129.55|2129.05|2130.68|2130.18|2129.55|2129.05|78
1649142380000|2022-04-05 07:06:20|2129.43|2128.93|2128.93|2128.43|2129.43|2128.93|2128.93|2128.43|41
1649142390000|2022-04-05 07:06:30|2128.68|2128.18|2128.3|2127.8|2128.93|2128.43|2128.18|2127.68|172
1649142400000|2022-04-05 07:06:40|2128.43|2127.93|2129.8|2129.3|2129.8|2129.3|2128.43|2127.93|61
1649142410000|2022-04-05 07:06:50|2129.68|2129.18|2131.05|2130.55|2131.18|2130.68|2129.68|2129.18|52
1649142420000|2022-04-05 07:07:00|2130.93|2130.43|2130.68|2130.18|2131.18|2130.68|2130.55|2130.05|46
1649142430000|2022-04-05 07:07:10|2130.8|2130.3|2131.8|2131.3|2132.05|2131.55|2130.8|2130.3|104
1649142440000|2022-04-05 07:07:20|2132.05|2131.55|2132.55|2132.05|2132.93|2132.43|2131.93|2131.43|62
1649142450000|2022-04-05 07:07:30|2132.68|2132.18|2133.43|2132.93|2133.43|2132.93|2132.43|2131.93|54
1649142460000|2022-04-05 07:07:40|2133.68|2133.18|2134.55|2134.05|2134.55|2134.05|2133.68|2133.18|42
1649142470000|2022-04-05 07:07:50|2134.43|2133.93|2135.05|2134.55|2135.18|2134.68|2134.43|2133.93|55
1649142480000|2022-04-05 07:08:00|2134.93|2134.43|2134.18|2133.68|2135.18|2134.68|2134.05|2133.55|146
1649142490000|2022-04-05 07:08:10|2134.3|2133.8|2134.93|2134.43|2134.93|2134.43|2134.05|2133.55|34
1649142500000|2022-04-05 07:08:20|2135.05|2134.55|2134.68|2134.18|2135.05|2134.55|2134.68|2134.18|128
1649142510000|2022-04-05 07:08:30|2134.55|2134.05|2134.43|2133.93|2134.8|2134.3|2134.43|2133.93|12
1649142520000|2022-04-05 07:08:40|2134.3|2133.8|2134.55|2134.05|2134.55|2134.05|2134.3|2133.8|50
1649142530000|2022-04-05 07:08:50|2134.43|2133.93|2133.93|2133.43|2134.43|2133.93|2133.93|2133.43|18
1649142540000|2022-04-05 07:09:00|2133.8|2133.3|2133.68|2133.18|2133.8|2133.3|2133.18|2132.68|55
1649142550000|2022-04-05 07:09:10|2133.55|2133.05|2133.43|2132.93|2133.68|2133.18|2133.43|2132.93|8
1649142560000|2022-04-05 07:09:20|2133.93|2133.43|2134.43|2133.93|2134.43|2133.93|2133.93|2133.43|60
1649142570000|2022-04-05 07:09:30|2134.55|2134.05|2134.93|2134.43|2134.93|2134.43|2134.55|2134.05|11
1649142580000|2022-04-05 07:09:40|2134.8|2134.3|2134.68|2134.18|2134.93|2134.43|2134.05|2133.55|85
1649142590000|2022-04-05 07:09:50|2134.8|2134.3|2134.93|2134.43|2134.93|2134.43|2134.68|2134.18|45
1649142600000|2022-04-05 07:10:00|2135.05|2134.55|2134.55|2134.05|2135.3|2134.8|2134.43|2133.93|122
1649142610000|2022-04-05 07:10:10|2134.18|2133.68|2134.18|2133.68|2134.18|2133.68|2133.93|2133.43|59
1649142620000|2022-04-05 07:10:20|2134.43|2133.93|2134.55|2134.05|2135.18|2134.68|2134.43|2133.93|88
1649142630000|2022-04-05 07:10:30|2134.68|2134.18|2134.68|2134.18|2134.93|2134.43|2134.68|2134.18|35
1649142640000|2022-04-05 07:10:40|2134.93|2134.43|2135.43|2134.93|2135.55|2135.05|2134.93|2134.43|137
1649142650000|2022-04-05 07:10:50|2135.55|2135.05|2135.93|2135.43|2135.93|2135.43|2135.43|2134.93|23
1649142660000|2022-04-05 07:11:00|2135.68|2135.18|2135.93|2135.43|2135.93|2135.43|2135.3|2134.8|81
1649142670000|2022-04-05 07:11:10|2136.05|2135.55|2136.3|2135.8|2136.55|2136.05|2136.05|2135.55|21
1649142680000|2022-04-05 07:11:20|2136.18|2135.68|2136.05|2135.55|2136.8|2136.3|2136.05|2135.55|53
1649142690000|2022-04-05 07:11:30|2136.18|2135.68|2135.8|2135.3|2136.3|2135.8|2135.43|2134.93|47
1649142700000|2022-04-05 07:11:40|2135.68|2135.18|2135.43|2134.93|2135.8|2135.3|2135.18|2134.68|72
1649142710000|2022-04-05 07:11:50|2135.55|2135.05|2134.68|2134.18|2135.55|2135.05|2134.68|2134.18|29
1649142720000|2022-04-05 07:12:00|2134.93|2134.43|2134.93|2134.43|2135.18|2134.68|2134.93|2134.43|42
1649142730000|2022-04-05 07:12:10|2135.18|2134.68|2135.55|2135.05|2135.93|2135.43|2135.18|2134.68|31
1649142740000|2022-04-05 07:12:20|2135.43|2134.93|2133.68|2133.18|2135.43|2134.93|2133.68|2133.18|108
1649142750000|2022-04-05 07:12:30|2133.43|2132.93|2132.8|2132.3|2133.8|2133.3|2132.8|2132.3|127
1649142760000|2022-04-05 07:12:40|2133.05|2132.55|2132.93|2132.43|2133.3|2132.8|2132.68|2132.18|79
1649142770000|2022-04-05 07:12:50|2133.05|2132.55|2131.93|2131.43|2133.05|2132.55|2131.93|2131.43|54
1649142780000|2022-04-05 07:13:00|2131.8|2131.3|2131.68|2131.18|2131.93|2131.43|2131.43|2130.93|92
1649142790000|2022-04-05 07:13:10|2131.43|2130.93|2132.05|2131.55|2132.18|2131.68|2131.3|2130.8|58
1649142800000|2022-04-05 07:13:20|2132.43|2131.93|2132.3|2131.8|2132.43|2131.93|2131.93|2131.43|64
1649142810000|2022-04-05 07:13:30|2132.18|2131.68|2132.43|2131.93|2132.68|2132.18|2132.05|2131.55|16
1649142820000|2022-04-05 07:13:40|2132.3|2131.8|2132.68|2132.18|2132.68|2132.18|2132.3|2131.8|20
1649142830000|2022-04-05 07:13:50|2133.05|2132.55|2133.43|2132.93|2133.93|2133.43|2133.05|2132.55|62
1649142840000|2022-04-05 07:14:00|2133.55|2133.05|2133.05|2132.55|2133.55|2133.05|2133.05|2132.55|10
1649142850000|2022-04-05 07:14:10|2133.18|2132.68|2133.05|2132.55|2133.18|2132.68|2133.05|2132.55|28
1649142860000|2022-04-05 07:14:20|2132.93|2132.43|2134.05|2133.55|2134.05|2133.55|2132.93|2132.43|23
1649142870000|2022-04-05 07:14:30|2134.18|2133.68|2134.43|2133.93|2134.43|2133.93|2133.93|2133.43|15
1649142880000|2022-04-05 07:14:40|2134.3|2133.8|2133.93|2133.43|2134.3|2133.8|2133.8|2133.3|7
1649142890000|2022-04-05 07:14:50|2133.8|2133.3|2134.3|2133.8|2134.55|2134.05|2133.8|2133.3|29
1649142900000|2022-04-05 07:15:00|2134.18|2133.68|2134.8|2134.3|2135.3|2134.8|2134.18|2133.68|29
1649142910000|2022-04-05 07:15:10|2134.68|2134.18|2134.3|2133.8|2134.93|2134.43|2134.3|2133.8|18
1649142920000|2022-04-05 07:15:20|2134.18|2133.68|2134.3|2133.8|2134.43|2133.93|2134.05|2133.55|2
1649142930000|2022-04-05 07:15:30|2134.43|2133.93|2134.18|2133.68|2134.93|2134.43|2134.18|2133.68|24
1649142940000|2022-04-05 07:15:40|2134.05|2133.55|2133.55|2133.05|2134.05|2133.55|2133.55|2133.05|17
1649142950000|2022-04-05 07:15:50|2133.68|2133.18|2133.8|2133.3|2133.8|2133.3|2133.3|2132.8|93
1649142960000|2022-04-05 07:16:00|2133.93|2133.43|2133.8|2133.3|2134.3|2133.8|2133.68|2133.18|23
1649142970000|2022-04-05 07:16:10|2133.93|2133.43|2133.8|2133.3|2134.55|2134.05|2133.8|2133.3|7
1649142980000|2022-04-05 07:16:20|2133.68|2133.18|2133.55|2133.05|2134.18|2133.68|2133.43|2132.93|6
1649142990000|2022-04-05 07:16:30|2133.68|2133.18|2133.8|2133.3|2133.93|2133.43|2133.68|2133.18|8
1649143000000|2022-04-05 07:16:40|2133.68|2133.18|2133.55|2133.05|2133.93|2133.43|2133.43|2132.93|26
1649143010000|2022-04-05 07:16:50|2133.43|2132.93|2133.18|2132.68|2133.55|2133.05|2132.8|2132.3|11
1649143020000|2022-04-05 07:17:00|2133.05|2132.55|2133.55|2133.05|2133.68|2133.18|2133.05|2132.55|22
1649143030000|2022-04-05 07:17:10|2133.68|2133.18|2133.68|2133.18|2133.68|2133.18|2133.55|2133.05|20
1649143040000|2022-04-05 07:17:20|2133.93|2133.43|2134.43|2133.93|2134.43|2133.93|2133.93|2133.43|54
1649143050000|2022-04-05 07:17:30|2134.3|2133.8|2134.18|2133.68|2134.3|2133.8|2133.93|2133.43|9
1649143060000|2022-04-05 07:17:40|2134.05|2133.55|2133.3|2132.8|2134.05|2133.55|2133.3|2132.8|47
1649143070000|2022-04-05 07:17:50|2133.43|2132.93|2133.93|2133.43|2134.05|2133.55|2133.43|2132.93|26
1649143080000|2022-04-05 07:18:00|2133.68|2133.18|2133.8|2133.3|2134.3|2133.8|2133.68|2133.18|34
1649143090000|2022-04-05 07:18:10|2133.93|2133.43|2134.43|2133.93|2134.43|2133.93|2133.8|2133.3|9
1649143100000|2022-04-05 07:18:20|2134.55|2134.05|2135.18|2134.68|2135.18|2134.68|2134.43|2133.93|33
1649143110000|2022-04-05 07:18:30|2135.3|2134.8|2136.18|2135.68|2136.68|2136.18|2135.3|2134.8|33
1649143120000|2022-04-05 07:18:40|2136.05|2135.55|2135.93|2135.43|2136.43|2135.93|2135.93|2135.43|15
1649143130000|2022-04-05 07:18:50|2135.8|2135.3|2135.55|2135.05|2135.93|2135.43|2135.43|2134.93|8
1649143140000|2022-04-05 07:19:00|2135.68|2135.18|2135.18|2134.68|2135.68|2135.18|2134.93|2134.43|16
1649143150000|2022-04-05 07:19:10|2135.3|2134.8|2135.55|2135.05|2135.55|2135.05|2135.05|2134.55|12
1649143160000|2022-04-05 07:19:20|2135.68|2135.18|2135.55|2135.05|2135.8|2135.3|2135.43|2134.93|11
1649143170000|2022-04-05 07:19:30|2135.43|2134.93|2135.93|2135.43|2135.93|2135.43|2135.43|2134.93|6
1649143180000|2022-04-05 07:19:40|2136.43|2135.93|2136.68|2136.18|2136.68|2136.18|2136.43|2135.93|18
1649143190000|2022-04-05 07:19:50|2136.93|2136.43|2136.68|2136.18|2136.93|2136.43|2136.55|2136.05|17
1649143200000|2022-04-05 07:20:00|2136.8|2136.3|2137.18|2136.68|2137.18|2136.68|2136.68|2136.18|33
1649143210000|2022-04-05 07:20:10|2137.43|2136.93|2137.8|2137.3|2138.18|2137.68|2137.3|2136.8|169
1649143220000|2022-04-05 07:20:20|2137.93|2137.43|2138.18|2137.68|2138.3|2137.8|2137.43|2136.93|18
1649143230000|2022-04-05 07:20:30|2138.05|2137.55|2138.3|2137.8|2138.43|2137.93|2137.93|2137.43|18
1649143240000|2022-04-05 07:20:40|2138.43|2137.93|2138.43|2137.93|2138.43|2137.93|2138.18|2137.68|7
1649143250000|2022-04-05 07:20:50|2138.8|2138.3|2138.3|2137.8|2138.8|2138.3|2138.05|2137.55|56
1649143260000|2022-04-05 07:21:00|2138.43|2137.93|2137.8|2137.3|2138.43|2137.93|2137.43|2136.93|71
1649143270000|2022-04-05 07:21:10|2137.68|2137.18|2136.68|2136.18|2137.68|2137.18|2136.43|2135.93|42
1649143280000|2022-04-05 07:21:20|2136.55|2136.05|2137.3|2136.8|2137.3|2136.8|2136.43|2135.93|36
1649143290000|2022-04-05 07:21:30|2137.43|2136.93|2137.18|2136.68|2137.8|2137.3|2137.18|2136.68|53
1649143300000|2022-04-05 07:21:40|2137.05|2136.55|2136.93|2136.43|2137.05|2136.55|2136.43|2135.93|59
1649143310000|2022-04-05 07:21:50|2137.18|2136.68|2137.3|2136.8|2137.43|2136.93|2137.05|2136.55|38
1649143320000|2022-04-05 07:22:00|2137.18|2136.68|2136.43|2135.93|2137.3|2136.8|2136.43|2135.93|44
1649143330000|2022-04-05 07:22:10|2136.55|2136.05|2136.8|2136.3|2137.18|2136.68|2136.55|2136.05|35
1649143340000|2022-04-05 07:22:20|2136.68|2136.18|2136.05|2135.55|2136.68|2136.18|2135.8|2135.3|52
1649143350000|2022-04-05 07:22:30|2136.18|2135.68|2136.55|2136.05|2136.55|2136.05|2136.18|2135.68|18
1649143360000|2022-04-05 07:22:40|2136.43|2135.93|2136.93|2136.43|2137.18|2136.68|2136.18|2135.68|23
1649143370000|2022-04-05 07:22:50|2136.68|2136.18|2137.05|2136.55|2137.18|2136.68|2136.68|2136.18|16
1649143380000|2022-04-05 07:23:00|2136.93|2136.43|2137.43|2136.93|2137.68|2137.18|2136.8|2136.3|40
1649143390000|2022-04-05 07:23:10|2137.55|2137.05|2137.68|2137.18|2138.05|2137.55|2137.05|2136.55|72
1649143400000|2022-04-05 07:23:20|2137.8|2137.3|2138.18|2137.68|2138.43|2137.93|2137.8|2137.3|44
1649143410000|2022-04-05 07:23:30|2138.3|2137.8|2138.68|2138.18|2138.93|2138.43|2138.3|2137.8|78
1649143420000|2022-04-05 07:23:40|2138.93|2138.43|2138.68|2138.18|2139.43|2138.93|2138.68|2138.18|71
1649143430000|2022-04-05 07:23:50|2138.55|2138.05|2138.8|2138.3|2139.18|2138.68|2138.55|2138.05|27
1649143440000|2022-04-05 07:24:00|2138.93|2138.43|2138.43|2137.93|2138.93|2138.43|2138.43|2137.93|27
1649143450000|2022-04-05 07:24:10|2138.55|2138.05|2138.93|2138.43|2139.18|2138.68|2138.43|2137.93|16
1649143460000|2022-04-05 07:24:20|2139.05|2138.55|2139.18|2138.68|2139.18|2138.68|2138.93|2138.43|7
1649143470000|2022-04-05 07:24:30|2139.43|2138.93|2139.18|2138.68|2139.93|2139.43|2139.18|2138.68|29
1649143480000|2022-04-05 07:24:40|2138.93|2138.43|2138.55|2138.05|2138.93|2138.43|2138.55|2138.05|15
1649143490000|2022-04-05 07:24:50|2138.43|2137.93|2138.55|2138.05|2138.55|2138.05|2138.18|2137.68|12
1649143500000|2022-04-05 07:25:00|2138.43|2137.93|2138.68|2138.18|2138.93|2138.43|2138.43|2137.93|30
1649143510000|2022-04-05 07:25:10|2138.18|2137.68|2137.68|2137.18|2138.3|2137.8|2137.68|2137.18|47
1649143520000|2022-04-05 07:25:20|2137.55|2137.05|2138.05|2137.55|2138.3|2137.8|2137.55|2137.05|35
1649143530000|2022-04-05 07:25:30|2137.93|2137.43|2137.8|2137.3|2138.05|2137.55|2137.68|2137.18|17
1649143540000|2022-04-05 07:25:40|2137.93|2137.43|2137.8|2137.3|2138.18|2137.68|2137.55|2137.05|20
1649143550000|2022-04-05 07:25:50|2137.93|2137.43|2137.68|2137.18|2138.05|2137.55|2137.55|2137.05|20
1649143560000|2022-04-05 07:26:00|2137.43|2136.93|2137.43|2136.93|2137.68|2137.18|2137.18|2136.68|12
1649143570000|2022-04-05 07:26:10|2137.3|2136.8|2138.18|2137.68|2138.3|2137.8|2137.05|2136.55|25
1649143580000|2022-04-05 07:26:20|2138.55|2138.05|2139.43|2138.93|2139.55|2139.05|2138.43|2137.93|28
1649143590000|2022-04-05 07:26:30|2139.55|2139.05|2138.93|2138.43|2139.55|2139.05|2138.8|2138.3|35
1649143600000|2022-04-05 07:26:40|2139.05|2138.55|2139.68|2139.18|2139.68|2139.18|2139.05|2138.55|18
1649143610000|2022-04-05 07:26:50|2139.93|2139.43|2140.18|2139.68|2140.43|2139.93|2139.68|2139.18|88
1649143620000|2022-04-05 07:27:00|2139.93|2139.43|2139.68|2139.18|2140.18|2139.68|2139.68|2139.18|17
1649143630000|2022-04-05 07:27:10|2139.55|2139.05|2140.55|2140.05|2140.68|2140.18|2139.55|2139.05|41
1649143640000|2022-04-05 07:27:20|2140.68|2140.18|2141.8|2141.3|2141.8|2141.3|2140.43|2139.93|122
1649143650000|2022-04-05 07:27:30|2142.18|2141.68|2141.8|2141.3|2142.43|2141.93|2141.8|2141.3|33
1649143660000|2022-04-05 07:27:40|2141.55|2141.05|2142.8|2142.3|2142.93|2142.43|2141.55|2141.05|109
1649143670000|2022-04-05 07:27:50|2142.93|2142.43|2142.18|2141.68|2143.05|2142.55|2142.18|2141.68|83
1649143680000|2022-04-05 07:28:00|2141.93|2141.43|2141.18|2140.68|2142.43|2141.93|2141.18|2140.68|57
1649143690000|2022-04-05 07:28:10|2141.05|2140.55|2141.18|2140.68|2141.43|2140.93|2141.05|2140.55|37
1649143700000|2022-04-05 07:28:20|2141.93|2141.43|2141.93|2141.43|2141.93|2141.43|2141.68|2141.18|100
1649143710000|2022-04-05 07:28:30|2141.68|2141.18|2141.93|2141.43|2141.93|2141.43|2141.43|2140.93|81
1649143720000|2022-04-05 07:28:40|2142.05|2141.55|2141.93|2141.43|2142.93|2142.43|2141.93|2141.43|41
1649143730000|2022-04-05 07:28:50|2141.8|2141.3|2142.18|2141.68|2142.68|2142.18|2141.8|2141.3|62
1649143740000|2022-04-05 07:29:00|2142.3|2141.8|2141.8|2141.3|2142.43|2141.93|2141.8|2141.3|19
1649143750000|2022-04-05 07:29:10|2141.68|2141.18|2141.68|2141.18|2142.18|2141.68|2141.68|2141.18|52
1649143760000|2022-04-05 07:29:20|2141.8|2141.3|2142.3|2141.8|2142.55|2142.05|2141.68|2141.18|11
1649143770000|2022-04-05 07:29:30|2142.43|2141.93|2142.18|2141.68|2142.68|2142.18|2142.18|2141.68|8
1649143780000|2022-04-05 07:29:40|2142.3|2141.8|2142.8|2142.3|2142.93|2142.43|2142.3|2141.8|15
1649143790000|2022-04-05 07:29:50|2142.68|2142.18|2142.93|2142.43|2143.05|2142.55|2142.3|2141.8|88
1649143800000|2022-04-05 07:30:00|2142.8|2142.3|2141.43|2140.93|2142.8|2142.3|2141.18|2140.68|36
1649143810000|2022-04-05 07:30:10|2141.68|2141.18|2141.93|2141.43|2142.05|2141.55|2141.68|2141.18|21
1649143820000|2022-04-05 07:30:20|2141.8|2141.3|2141.8|2141.3|2142.18|2141.68|2141.8|2141.3|18
1649143830000|2022-04-05 07:30:30|2141.68|2141.18|2141.18|2140.68|2141.93|2141.43|2141.18|2140.68|33
1649143840000|2022-04-05 07:30:40|2141.05|2140.55|2141.18|2140.68|2141.3|2140.8|2140.68|2140.18|37
1649143850000|2022-04-05 07:30:50|2141.55|2141.05|2142.3|2141.8|2142.3|2141.8|2141.55|2141.05|29
1649143860000|2022-04-05 07:31:00|2142.18|2141.68|2141.93|2141.43|2142.18|2141.68|2141.68|2141.18|77
1649143870000|2022-04-05 07:31:10|2141.8|2141.3|2140.8|2140.3|2141.8|2141.3|2140.8|2140.3|58
1649143880000|2022-04-05 07:31:20|2140.68|2140.18|2141.43|2140.93|2141.43|2140.93|2140.68|2140.18|16
1649143890000|2022-04-05 07:31:30|2141.68|2141.18|2140.68|2140.18|2141.68|2141.18|2140.68|2140.18|19
1649143900000|2022-04-05 07:31:40|2140.55|2140.05|2140.18|2139.68|2140.8|2140.3|2140.18|2139.68|44
1649143910000|2022-04-05 07:31:50|2139.93|2139.43|2141.18|2140.68|2141.3|2140.8|2139.8|2139.3|69
1649143920000|2022-04-05 07:32:00|2141.43|2140.93|2140.93|2140.43|2141.43|2140.93|2140.93|2140.43|29
1649143930000|2022-04-05 07:32:10|2140.68|2140.18|2140.93|2140.43|2141.18|2140.68|2140.43|2139.93|87
1649143940000|2022-04-05 07:32:20|2141.05|2140.55|2141.93|2141.43|2142.43|2141.93|2141.05|2140.55|87
1649143950000|2022-04-05 07:32:30|2141.8|2141.3|2141.68|2141.18|2142.18|2141.68|2141.68|2141.18|26
1649143960000|2022-04-05 07:32:40|2141.43|2140.93|2141.93|2141.43|2141.93|2141.43|2141.43|2140.93|22
1649143970000|2022-04-05 07:32:50|2141.8|2141.3|2141.68|2141.18|2142.18|2141.68|2141.68|2141.18|34
1649143980000|2022-04-05 07:33:00|2141.55|2141.05|2141.55|2141.05|2141.93|2141.43|2141.55|2141.05|32
1649143990000|2022-04-05 07:33:10|2141.43|2140.93|2141.43|2140.93|2141.55|2141.05|2141.05|2140.55|36
1649144000000|2022-04-05 07:33:20|2141.68|2141.18|2141.18|2140.68|2141.68|2141.18|2140.68|2140.18|32
1649144010000|2022-04-05 07:33:30|2140.93|2140.43|2140.68|2140.18|2140.93|2140.43|2140.3|2139.8|18
1649144020000|2022-04-05 07:33:40|2140.55|2140.05|2139.8|2139.3|2140.55|2140.05|2139.8|2139.3|16
1649144030000|2022-04-05 07:33:50|2139.93|2139.43|2140.43|2139.93|2140.43|2139.93|2139.68|2139.18|21
1649144040000|2022-04-05 07:34:00|2140.55|2140.05|2140.55|2140.05|2140.68|2140.18|2140.43|2139.93|23
1649144050000|2022-04-05 07:34:10|2140.43|2139.93|2141.05|2140.55|2141.3|2140.8|2140.43|2139.93|28
1649144060000|2022-04-05 07:34:20|2140.93|2140.43|2140.3|2139.8|2140.93|2140.43|2140.18|2139.68|22
1649144070000|2022-04-05 07:34:30|2140.18|2139.68|2140.93|2140.43|2141.05|2140.55|2140.18|2139.68|13
1649144080000|2022-04-05 07:34:40|2141.05|2140.55|2140.55|2140.05|2141.18|2140.68|2140.55|2140.05|13
1649144090000|2022-04-05 07:34:50|2140.43|2139.93|2140.18|2139.68|2140.43|2139.93|2140.18|2139.68|12
1649144100000|2022-04-05 07:35:00|2140.05|2139.55|2141.18|2140.68|2141.18|2140.68|2139.93|2139.43|115
1649144110000|2022-04-05 07:35:10|2140.93|2140.43|2141.55|2141.05|2141.55|2141.05|2140.93|2140.43|18
1649144120000|2022-04-05 07:35:20|2141.68|2141.18|2141.8|2141.3|2141.93|2141.43|2141.43|2140.93|12
1649144130000|2022-04-05 07:35:30|2141.93|2141.43|2141.93|2141.43|2142.18|2141.68|2141.8|2141.3|13
1649144140000|2022-04-05 07:35:40|2142.05|2141.55|2142.05|2141.55|2142.43|2141.93|2142.05|2141.55|8
1649144150000|2022-04-05 07:35:50|2142.18|2141.68|2142.43|2141.93|2142.68|2142.18|2142.18|2141.68|7
1649144160000|2022-04-05 07:36:00|2143.93|2143.43|2143.05|2142.55|2143.93|2143.43|2142.43|2141.93|100
1649144170000|2022-04-05 07:36:10|2142.93|2142.43|2143.93|2143.43|2143.93|2143.43|2142.93|2142.43|60
1649144180000|2022-04-05 07:36:20|2143.68|2143.18|2143.43|2142.93|2143.68|2143.18|2142.93|2142.43|48
1649144190000|2022-04-05 07:36:30|2143.18|2142.68|2143.05|2142.55|2143.43|2142.93|2142.8|2142.3|28
1649144200000|2022-04-05 07:36:40|2142.68|2142.18|2143.3|2142.8|2143.3|2142.8|2142.68|2142.18|15
1649144210000|2022-04-05 07:36:50|2143.18|2142.68|2143.05|2142.55|2143.3|2142.8|2142.68|2142.18|8
1649144220000|2022-04-05 07:37:00|2142.93|2142.43|2142.93|2142.43|2143.3|2142.8|2142.93|2142.43|14
1649144230000|2022-04-05 07:37:10|2143.05|2142.55|2142.93|2142.43|2143.18|2142.68|2142.93|2142.43|11
1649144240000|2022-04-05 07:37:20|2143.05|2142.55|2142.93|2142.43|2143.18|2142.68|2142.68|2142.18|20
1649144250000|2022-04-05 07:37:30|2143.18|2142.68|2143.18|2142.68|2143.55|2143.05|2143.18|2142.68|14
1649144260000|2022-04-05 07:37:40|2143.43|2142.93|2143.05|2142.55|2143.8|2143.3|2143.05|2142.55|55
1649144270000|2022-04-05 07:37:50|2142.8|2142.3|2143.93|2143.43|2144.05|2143.55|2142.8|2142.3|40
1649144280000|2022-04-05 07:38:00|2143.68|2143.18|2143.18|2142.68|2143.8|2143.3|2143.05|2142.55|24
1649144290000|2022-04-05 07:38:10|2143.43|2142.93|2142.93|2142.43|2143.68|2143.18|2142.93|2142.43|22
1649144300000|2022-04-05 07:38:20|2142.8|2142.3|2142.93|2142.43|2142.93|2142.43|2142.55|2142.05|20
1649144310000|2022-04-05 07:38:30|2142.8|2142.3|2142.18|2141.68|2142.8|2142.3|2142.18|2141.68|23
1649144320000|2022-04-05 07:38:40|2142.43|2141.93|2142.43|2141.93|2142.43|2141.93|2142.43|2141.93|14
1649144330000|2022-04-05 07:38:50|2142.18|2141.68|2142.18|2141.68|2142.18|2141.68|2142.18|2141.68|5
1649144340000|2022-04-05 07:39:00|2142.43|2141.93|2141.93|2141.43|2142.43|2141.93|2141.68|2141.18|57
1649144350000|2022-04-05 07:39:10|2142.05|2141.55|2141.3|2140.8|2142.05|2141.55|2141.18|2140.68|20
1649144360000|2022-04-05 07:39:20|2141.18|2140.68|2141.43|2140.93|2141.43|2140.93|2140.93|2140.43|15
1649144370000|2022-04-05 07:39:30|2141.3|2140.8|2141.55|2141.05|2141.55|2141.05|2141.3|2140.8|17
1649144380000|2022-04-05 07:39:40|2141.43|2140.93|2141.68|2141.18|2141.68|2141.18|2141.3|2140.8|12
1649144390000|2022-04-05 07:39:50|2141.93|2141.43|2141.93|2141.43|2142.3|2141.8|2141.68|2141.18|30
1649144400000|2022-04-05 07:40:00|2142.06|2141.56|2142.18|2141.68|2142.43|2141.93|2141.93|2141.43|15
1649144410000|2022-04-05 07:40:10|2142.31|2141.81|2142.43|2141.93|2142.56|2142.06|2142.31|2141.81|11
1649144420000|2022-04-05 07:40:20|2142.31|2141.81|2141.93|2141.43|2142.43|2141.93|2141.93|2141.43|11
1649144430000|2022-04-05 07:40:30|2141.81|2141.31|2141.56|2141.06|2141.81|2141.31|2141.31|2140.81|9
1649144440000|2022-04-05 07:40:40|2141.81|2141.31|2141.93|2141.43|2142.06|2141.56|2141.68|2141.18|28
1649144450000|2022-04-05 07:40:50|2141.81|2141.31|2141.93|2141.43|2141.93|2141.43|2141.56|2141.06|14
1649144460000|2022-04-05 07:41:00|2142.06|2141.56|2142.56|2142.06|2142.56|2142.06|2142.06|2141.56|27
1649144470000|2022-04-05 07:41:10|2142.31|2141.81|2142.68|2142.18|2142.68|2142.18|2142.31|2141.81|13
1649144480000|2022-04-05 07:41:20|2142.81|2142.31|2142.68|2142.18|2142.81|2142.31|2142.68|2142.18|5
1649144490000|2022-04-05 07:41:30|2142.81|2142.31|2142.43|2141.93|2142.81|2142.31|2142.43|2141.93|9
1649144500000|2022-04-05 07:41:40|2142.31|2141.81|2142.06|2141.56|2142.31|2141.81|2141.81|2141.31|14
1649144510000|2022-04-05 07:41:50|2141.93|2141.43|2142.18|2141.68|2142.43|2141.93|2141.81|2141.31|25
1649144520000|2022-04-05 07:42:00|2142.31|2141.81|2143.31|2142.81|2143.31|2142.81|2142.18|2141.68|37
1649144530000|2022-04-05 07:42:10|2143.18|2142.68|2143.43|2142.93|2143.43|2142.93|2143.06|2142.56|10
1649144540000|2022-04-05 07:42:20|2143.56|2143.06|2143.56|2143.06|2143.56|2143.06|2143.06|2142.56|10
1649144550000|2022-04-05 07:42:30|||||||||3
1649144560000|2022-04-05 07:42:40|2143.31|2142.81|2143.31|2142.81|2143.31|2142.81|2143.18|2142.68|20
1649144570000|2022-04-05 07:42:50|2143.56|2143.06|2143.31|2142.81|2143.68|2143.18|2143.31|2142.81|12
1649144580000|2022-04-05 07:43:00|2143.18|2142.68|2143.31|2142.81|2143.31|2142.81|2143.18|2142.68|12
1649144590000|2022-04-05 07:43:10|2143.06|2142.56|2142.81|2142.31|2143.18|2142.68|2142.81|2142.31|18
1649144600000|2022-04-05 07:43:20|2142.93|2142.43|2143.18|2142.68|2143.31|2142.81|2142.93|2142.43|13
1649144610000|2022-04-05 07:43:30|2143.06|2142.56|2142.68|2142.18|2143.06|2142.56|2142.68|2142.18|22
1649144620000|2022-04-05 07:43:40|2142.56|2142.06|2142.81|2142.31|2142.93|2142.43|2142.56|2142.06|5
1649144630000|2022-04-05 07:43:50|2142.68|2142.18|2142.68|2142.18|2142.81|2142.31|2142.68|2142.18|7
1649144640000|2022-04-05 07:44:00|2142.56|2142.06|2142.81|2142.31|2142.93|2142.43|2142.56|2142.06|12
1649144650000|2022-04-05 07:44:10|2142.56|2142.06|2142.93|2142.43|2142.93|2142.43|2142.56|2142.06|21
1649144660000|2022-04-05 07:44:20|2143.06|2142.56|2142.81|2142.31|2143.06|2142.56|2142.56|2142.06|6
1649144670000|2022-04-05 07:44:30|2142.68|2142.18|2143.06|2142.56|2143.18|2142.68|2142.68|2142.18|5
1649144680000|2022-04-05 07:44:40|2143.31|2142.81|2143.06|2142.56|2143.43|2142.93|2143.06|2142.56|7
1649144690000|2022-04-05 07:44:50|2143.31|2142.81|2143.31|2142.81|2143.31|2142.81|2143.18|2142.68|2
1649144700000|2022-04-05 07:45:00|2143.18|2142.68|2142.68|2142.18|2143.31|2142.81|2142.56|2142.06|33
1649144710000|2022-04-05 07:45:10|2142.56|2142.06|2142.81|2142.31|2142.81|2142.31|2142.56|2142.06|3
1649144720000|2022-04-05 07:45:20|2142.68|2142.18|2143.06|2142.56|2143.06|2142.56|2142.68|2142.18|7
1649144730000|2022-04-05 07:45:30|2143.18|2142.68|2143.06|2142.56|2143.31|2142.81|2143.06|2142.56|15
1649144740000|2022-04-05 07:45:40|2143.18|2142.68|2143.18|2142.68|2143.43|2142.93|2143.06|2142.56|15
1649144750000|2022-04-05 07:45:50|2143.06|2142.56|2143.06|2142.56|2143.18|2142.68|2143.06|2142.56|8
1649144760000|2022-04-05 07:46:00|2143.18|2142.68|2143.56|2143.06|2143.56|2143.06|2143.18|2142.68|17
1649144770000|2022-04-05 07:46:10|2143.31|2142.81|2143.31|2142.81|2143.43|2142.93|2143.31|2142.81|24
1649144780000|2022-04-05 07:46:20|2143.18|2142.68|2143.56|2143.06|2143.56|2143.06|2143.06|2142.56|34
1649144790000|2022-04-05 07:46:30|2143.43|2142.93|2143.81|2143.31|2143.81|2143.31|2143.43|2142.93|58
1649144800000|2022-04-05 07:46:40|2144.06|2143.56|2143.56|2143.06|2144.06|2143.56|2143.56|2143.06|39
1649144810000|2022-04-05 07:46:50|2143.68|2143.18|2143.68|2143.18|2143.81|2143.31|2143.56|2143.06|25
1649144820000|2022-04-05 07:47:00|2143.56|2143.06|2144.06|2143.56|2144.31|2143.81|2143.56|2143.06|45
1649144830000|2022-04-05 07:47:10|2144.18|2143.68|2144.31|2143.81|2144.31|2143.81|2144.06|2143.56|18
1649144840000|2022-04-05 07:47:20|2144.81|2144.31|2145.06|2144.56|2145.06|2144.56|2144.56|2144.06|50
1649144850000|2022-04-05 07:47:30|2145.31|2144.81|2144.93|2144.43|2145.31|2144.81|2144.93|2144.43|88
1649144860000|2022-04-05 07:47:40|2145.06|2144.56|2145.31|2144.81|2145.31|2144.81|2145.06|2144.56|16
1649144870000|2022-04-05 07:47:50|2145.56|2145.06|2145.68|2145.18|2146.06|2145.56|2145.43|2144.93|38
1649144880000|2022-04-05 07:48:00|2145.81|2145.31|2145.81|2145.31|2145.81|2145.31|2145.31|2144.81|31
1649144890000|2022-04-05 07:48:10|2145.68|2145.18|2145.93|2145.43|2146.06|2145.56|2145.43|2144.93|21
1649144900000|2022-04-05 07:48:20|2145.81|2145.31|2146.06|2145.56|2146.06|2145.56|2145.31|2144.81|40
1649144910000|2022-04-05 07:48:30|2145.93|2145.43|2146.06|2145.56|2146.06|2145.56|2145.93|2145.43|10
1649144920000|2022-04-05 07:48:40|2146.18|2145.68|2146.81|2146.31|2147.06|2146.56|2146.18|2145.68|44
1649144930000|2022-04-05 07:48:50|2146.68|2146.18|2146.68|2146.18|2146.93|2146.43|2146.56|2146.06|56
1649144940000|2022-04-05 07:49:00|2146.56|2146.06|2146.81|2146.31|2146.81|2146.31|2146.43|2145.93|22
1649144950000|2022-04-05 07:49:10|2146.93|2146.43|2146.81|2146.31|2147.06|2146.56|2146.81|2146.31|14
1649144960000|2022-04-05 07:49:20|2146.93|2146.43|2147.31|2146.81|2147.31|2146.81|2146.93|2146.43|29
1649144970000|2022-04-05 07:49:30|2147.18|2146.68|2147.93|2147.43|2147.93|2147.43|2147.18|2146.68|97
1649144980000|2022-04-05 07:49:40|2147.81|2147.31|2147.56|2147.06|2147.81|2147.31|2147.56|2147.06|54
1649144990000|2022-04-05 07:49:50|2147.06|2146.56|2146.81|2146.31|2147.06|2146.56|2146.43|2145.93|83
1649145000000|2022-04-05 07:50:00|2146.68|2146.18|2145.93|2145.43|2146.68|2146.18|2145.81|2145.31|21
1649145010000|2022-04-05 07:50:10|2146.06|2145.56|2145.56|2145.06|2146.06|2145.56|2145.31|2144.81|38
1649145020000|2022-04-05 07:50:20|2145.68|2145.18|2145.31|2144.81|2145.68|2145.18|2145.06|2144.56|17
1649145030000|2022-04-05 07:50:30|2145.18|2144.68|2145.56|2145.06|2145.68|2145.18|2145.18|2144.68|15
1649145040000|2022-04-05 07:50:40|2145.43|2144.93|2145.18|2144.68|2145.56|2145.06|2145.18|2144.68|8
1649145050000|2022-04-05 07:50:50|2145.31|2144.81|2145.31|2144.81|2145.56|2145.06|2145.06|2144.56|32
1649145060000|2022-04-05 07:51:00|2145.18|2144.68|2144.81|2144.31|2145.18|2144.68|2144.81|2144.31|22
1649145070000|2022-04-05 07:51:10|2144.56|2144.06|2144.93|2144.43|2144.93|2144.43|2144.31|2143.81|28
1649145080000|2022-04-05 07:51:20|2145.06|2144.56|2145.06|2144.56|2145.31|2144.81|2145.06|2144.56|15
1649145090000|2022-04-05 07:51:30|2145.18|2144.68|2144.68|2144.18|2145.31|2144.81|2144.56|2144.06|48
1649145100000|2022-04-05 07:51:40|2144.56|2144.06|2144.31|2143.81|2144.56|2144.06|2144.06|2143.56|8
1649145110000|2022-04-05 07:51:50|2144.56|2144.06|2144.56|2144.06|2144.56|2144.06|2144.56|2144.06|46
1649145120000|2022-04-05 07:52:00|2144.31|2143.81|2144.06|2143.56|2144.31|2143.81|2143.93|2143.43|55
1649145130000|2022-04-05 07:52:10|2144.18|2143.68|2144.06|2143.56|2144.43|2143.93|2144.06|2143.56|32
1649145140000|2022-04-05 07:52:20|2144.18|2143.68|2144.06|2143.56|2144.18|2143.68|2144.06|2143.56|12
1649145150000|2022-04-05 07:52:30|2144.31|2143.81|2144.06|2143.56|2144.31|2143.81|2144.06|2143.56|17
1649145160000|2022-04-05 07:52:40|2143.93|2143.43|2143.31|2142.81|2143.93|2143.43|2143.31|2142.81|23
1649145170000|2022-04-05 07:52:50|2143.43|2142.93|2143.56|2143.06|2143.68|2143.18|2143.43|2142.93|22
1649145180000|2022-04-05 07:53:00|2143.43|2142.93|2143.68|2143.18|2143.93|2143.43|2143.31|2142.81|14
1649145190000|2022-04-05 07:53:10|2143.56|2143.06|2143.56|2143.06|2143.56|2143.06|2143.31|2142.81|9
1649145200000|2022-04-05 07:53:20|2143.31|2142.81|2143.31|2142.81|2143.43|2142.93|2143.31|2142.81|33
1649145210000|2022-04-05 07:53:30|2143.18|2142.68|2142.93|2142.43|2143.18|2142.68|2142.81|2142.31|13
1649145220000|2022-04-05 07:53:40|2142.81|2142.31|2142.68|2142.18|2142.93|2142.43|2142.56|2142.06|38
1649145230000|2022-04-05 07:53:50|2142.81|2142.31|2143.43|2142.93|2143.68|2143.18|2142.56|2142.06|14
1649145240000|2022-04-05 07:54:00|2143.31|2142.81|2143.18|2142.68|2143.56|2143.06|2143.18|2142.68|23
1649145250000|2022-04-05 07:54:10|2143.06|2142.56|2142.81|2142.31|2143.06|2142.56|2142.81|2142.31|0
1649145260000|2022-04-05 07:54:20|2142.56|2142.06|2143.06|2142.56|2143.06|2142.56|2142.56|2142.06|22
1649145270000|2022-04-05 07:54:30|2142.93|2142.43|2142.93|2142.43|2143.06|2142.56|2142.81|2142.31|1
1649145280000|2022-04-05 07:54:40|2142.81|2142.31|2142.93|2142.43|2143.06|2142.56|2142.56|2142.06|18
1649145290000|2022-04-05 07:54:50|2143.06|2142.56|2143.93|2143.43|2143.93|2143.43|2143.06|2142.56|16
1649145300000|2022-04-05 07:55:00|2144.06|2143.56|2144.06|2143.56|2144.43|2143.93|2144.06|2143.56|36
1649145310000|2022-04-05 07:55:10|2144.18|2143.68|2144.06|2143.56|2144.31|2143.81|2144.06|2143.56|0
1649145320000|2022-04-05 07:55:20|2144.31|2143.81|2144.43|2143.93|2144.56|2144.06|2144.31|2143.81|12
1649145330000|2022-04-05 07:55:30|2144.56|2144.06|2144.43|2143.93|2144.56|2144.06|2144.18|2143.68|42
1649145340000|2022-04-05 07:55:40|2144.56|2144.06|2144.06|2143.56|2144.56|2144.06|2144.06|2143.56|15
1649145350000|2022-04-05 07:55:50|2144.56|2144.06|2143.93|2143.43|2144.56|2144.06|2143.93|2143.43|47
1649145360000|2022-04-05 07:56:00|2143.81|2143.31|2143.56|2143.06|2143.81|2143.31|2143.43|2142.93|37
1649145370000|2022-04-05 07:56:10|2143.81|2143.31|2144.06|2143.56|2144.06|2143.56|2143.68|2143.18|2
1649145380000|2022-04-05 07:56:20|2144.18|2143.68|2143.93|2143.43|2144.18|2143.68|2143.93|2143.43|14
1649145400000|2022-04-05 07:56:40|2144.06|2143.56|2144.43|2143.93|2144.56|2144.06|2144.06|2143.56|19
1649145410000|2022-04-05 07:56:50|2144.56|2144.06|2144.18|2143.68|2144.56|2144.06|2144.18|2143.68|8
1649145420000|2022-04-05 07:57:00|2144.06|2143.56|2144.43|2143.93|2144.43|2143.93|2144.06|2143.56|8
1649145430000|2022-04-05 07:57:10|2144.31|2143.81|2144.18|2143.68|2144.31|2143.81|2143.81|2143.31|13
1649145440000|2022-04-05 07:57:20|2144.31|2143.81|2144.43|2143.93|2144.56|2144.06|2144.31|2143.81|6
1649145450000|2022-04-05 07:57:30|2144.56|2144.06|2145.31|2144.81|2145.31|2144.81|2144.56|2144.06|71
1649145460000|2022-04-05 07:57:40|2145.18|2144.68|2145.06|2144.56|2145.56|2145.06|2145.06|2144.56|31
1649145470000|2022-04-05 07:57:50|2144.81|2144.31|2145.18|2144.68|2145.31|2144.81|2144.81|2144.31|15
1649145480000|2022-04-05 07:58:00|2145.06|2144.56|2145.18|2144.68|2145.43|2144.93|2145.06|2144.56|41
1649145490000|2022-04-05 07:58:10|2145.43|2144.93|2145.18|2144.68|2145.43|2144.93|2145.06|2144.56|3
1649145500000|2022-04-05 07:58:20|2145.06|2144.56|2144.43|2143.93|2145.18|2144.68|2144.43|2143.93|51
1649145510000|2022-04-05 07:58:30|2144.31|2143.81|2144.18|2143.68|2144.31|2143.81|2143.81|2143.31|72
1649145520000|2022-04-05 07:58:40|2144.31|2143.81|2144.18|2143.68|2144.31|2143.81|2144.06|2143.56|6
1649145530000|2022-04-05 07:58:50|2144.06|2143.56|2144.31|2143.81|2144.31|2143.81|2144.06|2143.56|3
1649145540000|2022-04-05 07:59:00|2144.18|2143.68|2144.43|2143.93|2144.81|2144.31|2144.06|2143.56|23
1649145550000|2022-04-05 07:59:10|2144.31|2143.81|2143.81|2143.31|2144.56|2144.06|2143.68|2143.18|24
1649145560000|2022-04-05 07:59:20|2144.06|2143.56|2144.06|2143.56|2144.06|2143.56|2144.06|2143.56|1
1649145570000|2022-04-05 07:59:30|2143.68|2143.18|2143.68|2143.18|2143.81|2143.31|2143.31|2142.81|19
1649145580000|2022-04-05 07:59:40|2143.43|2142.93|2143.43|2142.93|2143.43|2142.93|2143.31|2142.81|11
1649145590000|2022-04-05 07:59:50|2143.56|2143.06|2143.18|2142.68|2143.56|2143.06|2143.18|2142.68|11
1649145600000|2022-04-05 08:00:00|2143.31|2142.81|2143.31|2142.81|2143.43|2142.93|2143.31|2142.81|22
1649145610000|2022-04-05 08:00:10|2143.43|2142.93|2144.18|2143.68|2144.18|2143.68|2143.43|2142.93|28
1649145620000|2022-04-05 08:00:20|2144.31|2143.81|2144.18|2143.68|2144.43|2143.93|2144.18|2143.68|23
1649145630000|2022-04-05 08:00:30|2144.31|2143.81|2144.06|2143.56|2144.31|2143.81|2144.06|2143.56|12
1649145640000|2022-04-05 08:00:40|2144.18|2143.68|2144.18|2143.68|2144.31|2143.81|2144.18|2143.68|11
1649145650000|2022-04-05 08:00:50|2144.31|2143.81|2144.56|2144.06|2144.81|2144.31|2144.31|2143.81|12
1649145660000|2022-04-05 08:01:00|2144.43|2143.93|2144.68|2144.18|2144.81|2144.31|2144.43|2143.93|17
1649145670000|2022-04-05 08:01:10|2144.56|2144.06|2144.56|2144.06|2144.81|2144.31|2144.56|2144.06|27
1649145680000|2022-04-05 08:01:20|2144.81|2144.31|2144.43|2143.93|2144.81|2144.31|2144.31|2143.81|43
1649145690000|2022-04-05 08:01:30|2144.06|2143.56|2143.93|2143.43|2144.31|2143.81|2143.93|2143.43|67
1649145700000|2022-04-05 08:01:40|2144.18|2143.68|2144.43|2143.93|2144.43|2143.93|2144.18|2143.68|14
1649145710000|2022-04-05 08:01:50|2144.56|2144.06|2144.68|2144.18|2144.81|2144.31|2144.56|2144.06|13
1649145720000|2022-04-05 08:02:00|2144.56|2144.06|2144.81|2144.31|2144.81|2144.31|2144.56|2144.06|10
1649145730000|2022-04-05 08:02:10|2144.68|2144.18|2144.43|2143.93|2144.68|2144.18|2144.43|2143.93|19
1649145740000|2022-04-05 08:02:20|2144.31|2143.81|2143.56|2143.06|2144.43|2143.93|2143.56|2143.06|32
1649145750000|2022-04-05 08:02:30|2143.43|2142.93|2143.56|2143.06|2143.56|2143.06|2143.18|2142.68|47
1649145760000|2022-04-05 08:02:40|2143.68|2143.18|2144.06|2143.56|2144.18|2143.68|2143.68|2143.18|7
1649145770000|2022-04-05 08:02:50|2143.93|2143.43|2143.93|2143.43|2143.93|2143.43|2143.81|2143.31|18
1649145780000|2022-04-05 08:03:00|2143.81|2143.31|2144.18|2143.68|2144.18|2143.68|2143.81|2143.31|21
1649145790000|2022-04-05 08:03:10|2144.06|2143.56|2143.93|2143.43|2144.18|2143.68|2143.93|2143.43|5
1649145800000|2022-04-05 08:03:20|2143.81|2143.31|2144.06|2143.56|2144.06|2143.56|2143.81|2143.31|2
1649145810000|2022-04-05 08:03:30|2143.81|2143.31|2143.81|2143.31|2143.81|2143.31|2143.81|2143.31|10
1649145820000|2022-04-05 08:03:40|2143.56|2143.06|2143.81|2143.31|2143.81|2143.31|2143.56|2143.06|14
1649145830000|2022-04-05 08:03:50|2143.56|2143.06|2143.56|2143.06|2143.56|2143.06|2143.56|2143.06|5
1649145840000|2022-04-05 08:04:00|2144.43|2143.93|2144.56|2144.06|2144.56|2144.06|2144.06|2143.56|183
1649145850000|2022-04-05 08:04:10|2144.31|2143.81|2143.93|2143.43|2144.31|2143.81|2143.81|2143.31|34
1649145860000|2022-04-05 08:04:20|2144.06|2143.56|2143.81|2143.31|2144.06|2143.56|2143.81|2143.31|8
1649145870000|2022-04-05 08:04:30|2143.68|2143.18|2143.56|2143.06|2143.68|2143.18|2143.56|2143.06|8
1649145880000|2022-04-05 08:04:40|2143.31|2142.81|2143.06|2142.56|2143.43|2142.93|2143.06|2142.56|34
1649145890000|2022-04-05 08:04:50|2142.93|2142.43|2142.43|2141.93|2142.93|2142.43|2142.31|2141.81|82
1649145900000|2022-04-05 08:05:00|2142.56|2142.06|2143.18|2142.68|2143.31|2142.81|2142.31|2141.81|29
1649145910000|2022-04-05 08:05:10|2143.06|2142.56|2142.81|2142.31|2143.18|2142.68|2142.56|2142.06|65
1649145920000|2022-04-05 08:05:20|2142.68|2142.18|2142.81|2142.31|2142.81|2142.31|2142.56|2142.06|18
1649145930000|2022-04-05 08:05:30|2143.06|2142.56|2143.06|2142.56|2143.31|2142.81|2143.06|2142.56|52
1649145940000|2022-04-05 08:05:40|2142.93|2142.43|2143.06|2142.56|2143.18|2142.68|2142.93|2142.43|14
1649145950000|2022-04-05 08:05:50|2143.31|2142.81|2142.93|2142.43|2143.31|2142.81|2142.93|2142.43|15
1649145960000|2022-04-05 08:06:00|2143.06|2142.56|2143.18|2142.68|2143.31|2142.81|2143.06|2142.56|13
1649145970000|2022-04-05 08:06:10|2143.06|2142.56|2143.06|2142.56|2143.18|2142.68|2143.06|2142.56|0
1649145980000|2022-04-05 08:06:20|2143.31|2142.81|2143.56|2143.06|2143.56|2143.06|2143.31|2142.81|20
1649145990000|2022-04-05 08:06:30|2143.81|2143.31|2144.18|2143.68|2144.18|2143.68|2143.43|2142.93|41
1649146000000|2022-04-05 08:06:40|2144.43|2143.93|2144.56|2144.06|2144.81|2144.31|2144.43|2143.93|28
1649146010000|2022-04-05 08:06:50|2144.68|2144.18|2144.81|2144.31|2144.81|2144.31|2144.56|2144.06|28
1649146020000|2022-04-05 08:07:00|2145.06|2144.56|2145.06|2144.56|2145.31|2144.81|2144.93|2144.43|54
1649146030000|2022-04-05 08:07:10|2145.31|2144.81|2145.06|2144.56|2145.31|2144.81|2145.06|2144.56|5
1649146040000|2022-04-05 08:07:20|||||||||1
1649146050000|2022-04-05 08:07:30|2145.31|2144.81|2145.06|2144.56|2145.31|2144.81|2145.06|2144.56|17
1649146060000|2022-04-05 08:07:40|2144.81|2144.31|2144.43|2143.93|2144.81|2144.31|2144.31|2143.81|22
1649146070000|2022-04-05 08:07:50|2144.56|2144.06|2144.81|2144.31|2144.81|2144.31|2144.56|2144.06|3
1649146080000|2022-04-05 08:08:00|2144.68|2144.18|2145.18|2144.68|2145.18|2144.68|2144.56|2144.06|20
1649146090000|2022-04-05 08:08:10|2144.93|2144.43|2144.81|2144.31|2145.18|2144.68|2144.81|2144.31|19
1649146100000|2022-04-05 08:08:20|2144.56|2144.06|2144.81|2144.31|2144.81|2144.31|2144.56|2144.06|13
1649146110000|2022-04-05 08:08:30|2144.56|2144.06|2144.93|2144.43|2144.93|2144.43|2144.56|2144.06|22
1649146120000|2022-04-05 08:08:40|2145.06|2144.56|2145.06|2144.56|2145.06|2144.56|2144.81|2144.31|6
1649146130000|2022-04-05 08:08:50|||||||||3
1649146140000|2022-04-05 08:09:00|2144.93|2144.43|2145.18|2144.68|2145.18|2144.68|2144.93|2144.43|16
1649146150000|2022-04-05 08:09:10|2145.31|2144.81|2145.43|2144.93|2145.43|2144.93|2145.31|2144.81|6
1649146160000|2022-04-05 08:09:20|2145.31|2144.81|2145.43|2144.93|2145.43|2144.93|2145.31|2144.81|0
1649146170000|2022-04-05 08:09:30|2145.68|2145.18|2145.68|2145.18|2145.81|2145.31|2145.56|2145.06|36
1649146180000|2022-04-05 08:09:40|2145.56|2145.06|2145.18|2144.68|2145.56|2145.06|2145.18|2144.68|24
1649146190000|2022-04-05 08:09:50|2145.06|2144.56|2145.56|2145.06|2145.56|2145.06|2145.06|2144.56|8
1649146200000|2022-04-05 08:10:00|2145.31|2144.81|2144.93|2144.43|2145.56|2145.06|2144.81|2144.31|64
1649146210000|2022-04-05 08:10:10|2144.81|2144.31|2144.68|2144.18|2145.06|2144.56|2144.68|2144.18|30
1649146220000|2022-04-05 08:10:20|2144.56|2144.06|2144.56|2144.06|2144.93|2144.43|2144.56|2144.06|8
1649146230000|2022-04-05 08:10:30|2144.43|2143.93|2144.56|2144.06|2144.56|2144.06|2144.31|2143.81|24
1649146240000|2022-04-05 08:10:40|2144.81|2144.31|2144.31|2143.81|2144.81|2144.31|2144.31|2143.81|27
1649146250000|2022-04-05 08:10:50|2144.18|2143.68|2144.56|2144.06|2144.56|2144.06|2144.06|2143.56|57
1649146260000|2022-04-05 08:11:00|2144.81|2144.31|2144.56|2144.06|2144.81|2144.31|2144.56|2144.06|25
1649146270000|2022-04-05 08:11:10|2144.43|2143.93|2144.18|2143.68|2144.56|2144.06|2144.18|2143.68|25
1649146280000|2022-04-05 08:11:20|2144.06|2143.56|2144.31|2143.81|2144.31|2143.81|2144.06|2143.56|14
1649146290000|2022-04-05 08:11:30|2144.56|2144.06|2144.56|2144.06|2144.81|2144.31|2144.56|2144.06|18
1649146300000|2022-04-05 08:11:40|2144.68|2144.18|2144.31|2143.81|2144.68|2144.18|2144.31|2143.81|31
1649146310000|2022-04-05 08:11:50|2143.93|2143.43|2144.31|2143.81|2144.31|2143.81|2143.93|2143.43|41
1649146320000|2022-04-05 08:12:00|2144.18|2143.68|2144.31|2143.81|2144.31|2143.81|2144.06|2143.56|13
1649146330000|2022-04-05 08:12:10|2144.56|2144.06|2144.43|2143.93|2144.56|2144.06|2144.31|2143.81|40
1649146340000|2022-04-05 08:12:20|2144.31|2143.81|2144.06|2143.56|2144.31|2143.81|2143.81|2143.31|75
1649146350000|2022-04-05 08:12:30|2144.18|2143.68|2144.31|2143.81|2144.31|2143.81|2144.06|2143.56|9
1649146360000|2022-04-05 08:12:40|2144.06|2143.56|2144.56|2144.06|2144.56|2144.06|2144.06|2143.56|11
1649146370000|2022-04-05 08:12:50|2144.81|2144.31|2144.18|2143.68|2144.81|2144.31|2144.06|2143.56|110
1649146380000|2022-04-05 08:13:00|2144.06|2143.56|2143.81|2143.31|2144.31|2143.81|2143.81|2143.31|24
1649146390000|2022-04-05 08:13:10|2143.93|2143.43|2143.93|2143.43|2143.93|2143.43|2143.81|2143.31|4
1649146400000|2022-04-05 08:13:20|2143.81|2143.31|2143.81|2143.31|2143.81|2143.31|2143.56|2143.06|67
1649146410000|2022-04-05 08:13:30|2143.68|2143.18|2143.68|2143.18|2143.81|2143.31|2143.56|2143.06|8
1649146420000|2022-04-05 08:13:40|2143.56|2143.06|2143.81|2143.31|2143.81|2143.31|2143.56|2143.06|4
1649146440000|2022-04-05 08:14:00|2144.06|2143.56|2144.06|2143.56|2144.06|2143.56|2144.06|2143.56|27
1649146450000|2022-04-05 08:14:10|2144.31|2143.81|2143.93|2143.43|2144.31|2143.81|2143.93|2143.43|10
1649146460000|2022-04-05 08:14:20|2144.06|2143.56|2143.93|2143.43|2144.06|2143.56|2143.81|2143.31|2
1649146470000|2022-04-05 08:14:30|2143.81|2143.31|2144.06|2143.56|2144.06|2143.56|2143.81|2143.31|8
1649146480000|2022-04-05 08:14:40|2143.81|2143.31|2144.06|2143.56|2144.06|2143.56|2143.68|2143.18|40
1649146490000|2022-04-05 08:14:50|2143.93|2143.43|2144.31|2143.81|2144.56|2144.06|2143.93|2143.43|19
1649146500000|2022-04-05 08:15:00|2144.18|2143.68|2144.81|2144.31|2144.81|2144.31|2144.18|2143.68|11
1649146510000|2022-04-05 08:15:10|2144.93|2144.43|2145.31|2144.81|2145.31|2144.81|2144.81|2144.31|69
1649146520000|2022-04-05 08:15:20|2145.56|2145.06|2145.31|2144.81|2145.56|2145.06|2145.31|2144.81|10
1649146530000|2022-04-05 08:15:30|2145.18|2144.68|2145.18|2144.68|2145.18|2144.68|2145.06|2144.56|6
1649146540000|2022-04-05 08:15:40|2145.06|2144.56|2145.18|2144.68|2145.18|2144.68|2145.06|2144.56|2
1649146550000|2022-04-05 08:15:50|2145.06|2144.56|2145.18|2144.68|2145.31|2144.81|2145.06|2144.56|4
1649146560000|2022-04-05 08:16:00|2145.06|2144.56|2144.81|2144.31|2145.18|2144.68|2144.68|2144.18|31
1649146570000|2022-04-05 08:16:10|2144.68|2144.18|2145.06|2144.56|2145.18|2144.68|2144.43|2143.93|20
1649146580000|2022-04-05 08:16:20|2144.81|2144.31|2145.06|2144.56|2145.06|2144.56|2144.81|2144.31|1
1649146590000|2022-04-05 08:16:30|2145.18|2144.68|2145.18|2144.68|2145.18|2144.68|2145.06|2144.56|3
1649146600000|2022-04-05 08:16:40|2145.31|2144.81|2145.18|2144.68|2145.56|2145.06|2145.06|2144.56|8
1649146610000|2022-04-05 08:16:50|2145.06|2144.56|2145.18|2144.68|2145.18|2144.68|2145.06|2144.56|13
1649146620000|2022-04-05 08:17:00|2145.31|2144.81|2145.43|2144.93|2145.43|2144.93|2145.31|2144.81|6
1649146630000|2022-04-05 08:17:10|2145.31|2144.81|2145.56|2145.06|2145.56|2145.06|2145.18|2144.68|9
1649146640000|2022-04-05 08:17:20|2145.43|2144.93|2145.43|2144.93|2145.56|2145.06|2145.43|2144.93|1
1649146650000|2022-04-05 08:17:30|2145.56|2145.06|2145.56|2145.06|2145.56|2145.06|2145.43|2144.93|10
1649146660000|2022-04-05 08:17:40|2145.43|2144.93|2145.06|2144.56|2145.43|2144.93|2145.06|2144.56|21
1649146670000|2022-04-05 08:17:50|2144.68|2144.18|2144.81|2144.31|2144.81|2144.31|2144.56|2144.06|40
1649146680000|2022-04-05 08:18:00|2144.56|2144.06|2144.56|2144.06|2144.81|2144.31|2144.56|2144.06|17
1649146690000|2022-04-05 08:18:10|2144.31|2143.81|2144.68|2144.18|2144.68|2144.18|2144.31|2143.81|19
1649146700000|2022-04-05 08:18:20|2144.56|2144.06|2144.18|2143.68|2144.56|2144.06|2144.06|2143.56|31
1649146710000|2022-04-05 08:18:30|2144.31|2143.81|2144.68|2144.18|2144.68|2144.18|2144.31|2143.81|4
1649146720000|2022-04-05 08:18:40|2144.56|2144.06|2144.68|2144.18|2144.81|2144.31|2144.56|2144.06|5
1649146730000|2022-04-05 08:18:50|2144.56|2144.06|2144.56|2144.06|2144.68|2144.18|2144.56|2144.06|2
1649146740000|2022-04-05 08:19:00|2144.43|2143.93|2144.31|2143.81|2144.56|2144.06|2144.31|2143.81|9
1649146750000|2022-04-05 08:19:10|2144.43|2143.93|2144.68|2144.18|2144.68|2144.18|2144.43|2143.93|5
1649146760000|2022-04-05 08:19:20|2144.81|2144.31|2144.93|2144.43|2145.06|2144.56|2144.68|2144.18|21
1649146770000|2022-04-05 08:19:30|2144.81|2144.31|2144.81|2144.31|2144.81|2144.31|2144.68|2144.18|1
1649146780000|2022-04-05 08:19:40|2144.93|2144.43|2144.93|2144.43|2145.06|2144.56|2144.93|2144.43|2
1649146790000|2022-04-05 08:19:50|2145.06|2144.56|2144.81|2144.31|2145.06|2144.56|2144.81|2144.31|7
1649146800000|2022-04-05 08:20:00|2144.56|2144.06|2144.81|2144.31|2144.81|2144.31|2144.43|2143.93|19
1649146810000|2022-04-05 08:20:10|2144.93|2144.43|2145.31|2144.81|2145.43|2144.93|2144.81|2144.31|55
1649146820000|2022-04-05 08:20:20|2145.43|2144.93|2145.18|2144.68|2145.43|2144.93|2145.18|2144.68|5
1649146830000|2022-04-05 08:20:30|2145.06|2144.56|2145.06|2144.56|2145.06|2144.56|2144.81|2144.31|2
1649146840000|2022-04-05 08:20:40|2144.93|2144.43|2144.93|2144.43|2144.93|2144.43|2144.93|2144.43|4
1649146850000|2022-04-05 08:20:50|2144.81|2144.31|2144.56|2144.06|2144.81|2144.31|2144.56|2144.06|27
1649146860000|2022-04-05 08:21:00|2144.43|2143.93|2144.43|2143.93|2144.56|2144.06|2144.31|2143.81|6
1649146870000|2022-04-05 08:21:10|2144.56|2144.06|2145.06|2144.56|2145.06|2144.56|2144.43|2143.93|12
1649146880000|2022-04-05 08:21:20|2144.81|2144.31|2144.68|2144.18|2144.81|2144.31|2144.56|2144.06|4
1649146890000|2022-04-05 08:21:30|2144.43|2143.93|2144.31|2143.81|2144.43|2143.93|2144.31|2143.81|21
1649146900000|2022-04-05 08:21:40|2144.56|2144.06|2144.93|2144.43|2145.06|2144.56|2144.43|2143.93|19
1649146910000|2022-04-05 08:21:50|2144.81|2144.31|2144.68|2144.18|2144.93|2144.43|2144.56|2144.06|34
1649146920000|2022-04-05 08:22:00|2144.56|2144.06|2144.68|2144.18|2144.68|2144.18|2144.56|2144.06|5
1649146930000|2022-04-05 08:22:10|2144.56|2144.06|2144.18|2143.68|2144.68|2144.18|2144.18|2143.68|19
1649146940000|2022-04-05 08:22:20|2144.06|2143.56|2144.06|2143.56|2144.06|2143.56|2143.93|2143.43|10
1649146950000|2022-04-05 08:22:30|2144.18|2143.68|2144.56|2144.06|2144.56|2144.06|2144.18|2143.68|64
1649146960000|2022-04-05 08:22:40|2144.31|2143.81|2144.31|2143.81|2144.31|2143.81|2144.31|2143.81|6
1649146970000|2022-04-05 08:22:50|2144.18|2143.68|2144.31|2143.81|2144.31|2143.81|2143.56|2143.06|53
1649146980000|2022-04-05 08:23:00|2144.06|2143.56|2144.31|2143.81|2144.43|2143.93|2144.06|2143.56|25
1649146990000|2022-04-05 08:23:10|2144.18|2143.68|2144.43|2143.93|2144.56|2144.06|2144.18|2143.68|14
1649147000000|2022-04-05 08:23:20|2144.31|2143.81|2144.18|2143.68|2144.31|2143.81|2144.06|2143.56|1
1649147010000|2022-04-05 08:23:30|2144.06|2143.56|2143.93|2143.43|2144.06|2143.56|2143.93|2143.43|1
1649147020000|2022-04-05 08:23:40|2144.06|2143.56|2144.43|2143.93|2144.43|2143.93|2143.93|2143.43|19
1649147030000|2022-04-05 08:23:50|2144.31|2143.81|2144.31|2143.81|2144.43|2143.93|2144.31|2143.81|0
1649147040000|2022-04-05 08:24:00|2144.18|2143.68|2144.68|2144.18|2144.81|2144.31|2144.18|2143.68|28
1649147050000|2022-04-05 08:24:10|2144.81|2144.31|2144.81|2144.31|2144.81|2144.31|2144.68|2144.18|2
1649147060000|2022-04-05 08:24:20|2144.68|2144.18|2144.81|2144.31|2144.81|2144.31|2144.68|2144.18|0
1649147070000|2022-04-05 08:24:30|2144.68|2144.18|2144.68|2144.18|2144.68|2144.18|2144.68|2144.18|4
1649147080000|2022-04-05 08:24:40|2144.81|2144.31|2144.68|2144.18|2144.81|2144.31|2144.68|2144.18|1
1649147090000|2022-04-05 08:24:50|2144.93|2144.43|2144.93|2144.43|2144.93|2144.43|2144.93|2144.43|20
1649147100000|2022-04-05 08:25:00|2144.68|2144.18|2144.81|2144.31|2144.81|2144.31|2144.56|2144.06|9
1649147110000|2022-04-05 08:25:10|2144.68|2144.18|2144.93|2144.43|2145.06|2144.56|2144.68|2144.18|31
1649147120000|2022-04-05 08:25:20|2144.81|2144.31|2144.56|2144.06|2144.81|2144.31|2144.43|2143.93|15
1649147130000|2022-04-05 08:25:30|2144.18|2143.68|2144.18|2143.68|2144.18|2143.68|2143.93|2143.43|26
1649147140000|2022-04-05 08:25:40|2144.31|2143.81|2145.06|2144.56|2145.31|2144.81|2144.31|2143.81|20
1649147150000|2022-04-05 08:25:50|2145.18|2144.68|2145.56|2145.06|2145.56|2145.06|2145.18|2144.68|11
1649147160000|2022-04-05 08:26:00|2145.31|2144.81|2145.43|2144.93|2145.56|2145.06|2145.31|2144.81|11
1649147170000|2022-04-05 08:26:10|2145.81|2145.31|2145.56|2145.06|2145.81|2145.31|2145.56|2145.06|26
1649147180000|2022-04-05 08:26:20|2145.81|2145.31|2146.06|2145.56|2146.06|2145.56|2145.81|2145.31|16
1649147190000|2022-04-05 08:26:30|2146.18|2145.68|2146.31|2145.81|2146.31|2145.81|2146.06|2145.56|34
1649147200000|2022-04-05 08:26:40|2146.18|2145.68|2146.43|2145.93|2146.43|2145.93|2146.18|2145.68|33
1649147210000|2022-04-05 08:26:50|2146.18|2145.68|2146.31|2145.81|2146.56|2146.06|2146.18|2145.68|31
1649147220000|2022-04-05 08:27:00|2146.18|2145.68|2146.56|2146.06|2146.56|2146.06|2146.18|2145.68|14
1649147230000|2022-04-05 08:27:10|2146.81|2146.31|2146.56|2146.06|2146.81|2146.31|2146.56|2146.06|49
1649147240000|2022-04-05 08:27:20|2146.81|2146.31|2146.81|2146.31|2146.93|2146.43|2146.81|2146.31|19
1649147250000|2022-04-05 08:27:30|2146.56|2146.06|2146.56|2146.06|2146.81|2146.31|2146.56|2146.06|24
1649147260000|2022-04-05 08:27:40|2146.68|2146.18|2147.06|2146.56|2147.18|2146.68|2146.68|2146.18|20
1649147270000|2022-04-05 08:27:50|2147.18|2146.68|2147.06|2146.56|2147.18|2146.68|2147.06|2146.56|17
1649147280000|2022-04-05 08:28:00|2146.93|2146.43|2146.93|2146.43|2147.06|2146.56|2146.93|2146.43|9
1649147290000|2022-04-05 08:28:10|2146.81|2146.31|2146.93|2146.43|2146.93|2146.43|2146.81|2146.31|3
1649147300000|2022-04-05 08:28:20|2146.81|2146.31|2146.56|2146.06|2146.81|2146.31|2146.43|2145.93|35
1649147310000|2022-04-05 08:28:30|2146.43|2145.93|2146.06|2145.56|2146.81|2146.31|2146.06|2145.56|36
1649147320000|2022-04-05 08:28:40|2146.31|2145.81|2146.31|2145.81|2146.31|2145.81|2146.31|2145.81|12
1649147330000|2022-04-05 08:28:50|2146.18|2145.68|2145.93|2145.43|2146.18|2145.68|2145.93|2145.43|23
1649147340000|2022-04-05 08:29:00|2146.06|2145.56|2145.56|2145.06|2146.31|2145.81|2145.56|2145.06|46
1649147350000|2022-04-05 08:29:10|2145.43|2144.93|2145.06|2144.56|2145.56|2145.06|2145.06|2144.56|42
1649147360000|2022-04-05 08:29:20|||||||||46
1649147370000|2022-04-05 08:29:30|2145.18|2144.68|2145.31|2144.81|2145.31|2144.81|2145.06|2144.56|12
1649147380000|2022-04-05 08:29:40|2145.43|2144.93|2145.81|2145.31|2145.81|2145.31|2145.43|2144.93|36
1649147400000|2022-04-05 08:30:00|2145.68|2145.18|2145.56|2145.06|2145.68|2145.18|2145.31|2144.81|41
1649147410000|2022-04-05 08:30:10|2145.31|2144.81|2145.06|2144.56|2145.31|2144.81|2145.06|2144.56|8
1649147420000|2022-04-05 08:30:20|2144.81|2144.31|2144.56|2144.06|2145.06|2144.56|2144.56|2144.06|22
1649147430000|2022-04-05 08:30:30|2144.81|2144.31|2145.56|2145.06|2145.56|2145.06|2144.81|2144.31|10
1649147440000|2022-04-05 08:30:40|2145.43|2144.93|2145.43|2144.93|2145.56|2145.06|2145.06|2144.56|20
1649147450000|2022-04-05 08:30:50|2145.56|2145.06|2145.56|2145.06|2145.68|2145.18|2145.18|2144.68|17
1649147460000|2022-04-05 08:31:00|2145.81|2145.31|2145.68|2145.18|2145.81|2145.31|2145.68|2145.18|10
1649147470000|2022-04-05 08:31:10|2145.56|2145.06|2145.81|2145.31|2145.81|2145.31|2145.56|2145.06|2
1649147480000|2022-04-05 08:31:20|2145.56|2145.06|2145.93|2145.43|2146.06|2145.56|2145.56|2145.06|26
1649147490000|2022-04-05 08:31:30|2146.06|2145.56|2146.06|2145.56|2146.18|2145.68|2146.06|2145.56|11
1649147500000|2022-04-05 08:31:40|2145.81|2145.31|2145.81|2145.31|2145.93|2145.43|2145.56|2145.06|15
1649147510000|2022-04-05 08:31:50|2145.68|2145.18|2146.06|2145.56|2146.06|2145.56|2145.68|2145.18|3
1649147520000|2022-04-05 08:32:00|2145.93|2145.43|2146.31|2145.81|2146.31|2145.81|2145.93|2145.43|14
1649147530000|2022-04-05 08:32:10|2146.18|2145.68|2146.43|2145.93|2146.43|2145.93|2146.18|2145.68|10
1649147540000|2022-04-05 08:32:20|2146.31|2145.81|2146.56|2146.06|2146.56|2146.06|2146.31|2145.81|9
1649147550000|2022-04-05 08:32:30|2146.68|2146.18|2146.56|2146.06|2146.68|2146.18|2146.56|2146.06|0
1649147560000|2022-04-05 08:32:40|2146.43|2145.93|2146.31|2145.81|2146.43|2145.93|2146.31|2145.81|5
1649147570000|2022-04-05 08:32:50|2146.06|2145.56|2146.43|2145.93|2146.56|2146.06|2146.06|2145.56|30
1649147580000|2022-04-05 08:33:00|2146.56|2146.06|2146.31|2145.81|2146.56|2146.06|2146.31|2145.81|7
1649147590000|2022-04-05 08:33:10|2146.56|2146.06|2146.06|2145.56|2146.56|2146.06|2146.06|2145.56|27
1649147600000|2022-04-05 08:33:20|2146.31|2145.81|2146.31|2145.81|2146.56|2146.06|2146.31|2145.81|37
1649147610000|2022-04-05 08:33:30|2146.06|2145.56|2146.43|2145.93|2146.43|2145.93|2146.06|2145.56|30
1649147620000|2022-04-05 08:33:40|2146.56|2146.06|2146.06|2145.56|2146.56|2146.06|2146.06|2145.56|13
1649147630000|2022-04-05 08:33:50|2146.31|2145.81|2146.18|2145.68|2146.31|2145.81|2146.06|2145.56|36
1649147640000|2022-04-05 08:34:00|2146.06|2145.56|2146.81|2146.31|2146.81|2146.31|2146.06|2145.56|22
1649147650000|2022-04-05 08:34:10|2146.68|2146.18|2146.56|2146.06|2146.68|2146.18|2146.56|2146.06|5
1649147660000|2022-04-05 08:34:20|2146.81|2146.31|2147.06|2146.56|2147.06|2146.56|2146.68|2146.18|7
1649147670000|2022-04-05 08:34:30|2146.93|2146.43|2146.93|2146.43|2146.93|2146.43|2146.93|2146.43|2
1649147680000|2022-04-05 08:34:40|2147.06|2146.56|2146.93|2146.43|2147.31|2146.81|2146.81|2146.31|10
1649147690000|2022-04-05 08:34:50|2147.06|2146.56|2146.81|2146.31|2147.06|2146.56|2146.81|2146.31|7
1649147700000|2022-04-05 08:35:00|2147.06|2146.56|2146.68|2146.18|2147.06|2146.56|2146.56|2146.06|31
1649147710000|2022-04-05 08:35:10|2146.81|2146.31|2146.81|2146.31|2146.81|2146.31|2146.81|2146.31|6
1649147720000|2022-04-05 08:35:20|2146.56|2146.06|2146.81|2146.31|2146.81|2146.31|2146.56|2146.06|12
1649147730000|2022-04-05 08:35:30|2147.06|2146.56|2147.06|2146.56|2147.06|2146.56|2146.81|2146.31|7
1649147740000|2022-04-05 08:35:40|2147.18|2146.68|2147.18|2146.68|2147.18|2146.68|2147.18|2146.68|6
1649147750000|2022-04-05 08:35:50|2147.06|2146.56|2146.93|2146.43|2147.06|2146.56|2146.81|2146.31|5
1649147760000|2022-04-05 08:36:00|2146.81|2146.31|2146.56|2146.06|2146.93|2146.43|2146.56|2146.06|9
1649147770000|2022-04-05 08:36:10|2146.31|2145.81|2145.93|2145.43|2146.43|2145.93|2145.93|2145.43|37
1649147780000|2022-04-05 08:36:20|2145.81|2145.31|2146.31|2145.81|2146.31|2145.81|2145.81|2145.31|2
1649147790000|2022-04-05 08:36:30|2146.56|2146.06|2146.56|2146.06|2146.68|2146.18|2146.56|2146.06|3
1649147800000|2022-04-05 08:36:40|2146.81|2146.31|2147.06|2146.56|2147.06|2146.56|2146.81|2146.31|12
1649147810000|2022-04-05 08:36:50|2147.18|2146.68|2146.81|2146.31|2147.56|2147.06|2146.81|2146.31|40
1649147820000|2022-04-05 08:37:00|2146.68|2146.18|2146.68|2146.18|2146.81|2146.31|2146.56|2146.06|11
1649147830000|2022-04-05 08:37:10|2146.56|2146.06|2146.56|2146.06|2146.93|2146.43|2146.56|2146.06|16
1649147840000|2022-04-05 08:37:20|2146.68|2146.18|2146.81|2146.31|2146.81|2146.31|2146.56|2146.06|8
1649147850000|2022-04-05 08:37:30|2146.68|2146.18|2146.81|2146.31|2146.81|2146.31|2146.56|2146.06|3
1649147860000|2022-04-05 08:37:40|2146.68|2146.18|2146.93|2146.43|2146.93|2146.43|2146.68|2146.18|3
1649147870000|2022-04-05 08:37:50|2147.06|2146.56|2146.93|2146.43|2147.06|2146.56|2146.81|2146.31|7
1649147880000|2022-04-05 08:38:00|2147.06|2146.56|2146.93|2146.43|2147.31|2146.81|2146.93|2146.43|17
1649147890000|2022-04-05 08:38:10|2147.06|2146.56|2147.06|2146.56|2147.06|2146.56|2146.93|2146.43|0
1649147900000|2022-04-05 08:38:20|2146.93|2146.43|2147.56|2147.06|2147.56|2147.06|2146.81|2146.31|22
1649147910000|2022-04-05 08:38:30|2148.06|2147.56|2147.68|2147.18|2148.06|2147.56|2147.43|2146.93|34
1649147920000|2022-04-05 08:38:40|2147.31|2146.81|2147.56|2147.06|2147.56|2147.06|2147.31|2146.81|18
1649147930000|2022-04-05 08:38:50|2147.43|2146.93|2147.43|2146.93|2147.43|2146.93|2147.43|2146.93|2
1649147940000|2022-04-05 08:39:00|2147.31|2146.81|2147.43|2146.93|2147.68|2147.18|2147.31|2146.81|15
1649147950000|2022-04-05 08:39:10|2147.31|2146.81|2147.18|2146.68|2147.43|2146.93|2147.18|2146.68|12
1649147960000|2022-04-05 08:39:20|2147.31|2146.81|2147.06|2146.56|2147.31|2146.81|2147.06|2146.56|0
1649147970000|2022-04-05 08:39:30|2147.18|2146.68|2147.31|2146.81|2147.68|2147.18|2147.18|2146.68|18
1649147980000|2022-04-05 08:39:40|2147.43|2146.93|2147.43|2146.93|2147.43|2146.93|2147.43|2146.93|0
1649147990000|2022-04-05 08:39:50|2147.56|2147.06|2147.56|2147.06|2147.56|2147.06|2147.56|2147.06|0
1649148000000|2022-04-05 08:40:00|2147.93|2147.43|2147.81|2147.31|2147.93|2147.43|2147.81|2147.31|22
1649148010000|2022-04-05 08:40:10|2147.68|2147.18|2147.56|2147.06|2147.68|2147.18|2147.43|2146.93|3
1649148020000|2022-04-05 08:40:20|||||||||1
1649148030000|2022-04-05 08:40:30|2147.81|2147.31|2147.81|2147.31|2148.06|2147.56|2147.81|2147.31|8
1649148040000|2022-04-05 08:40:40|2148.06|2147.56|2148.18|2147.68|2148.31|2147.81|2148.06|2147.56|18
1649148050000|2022-04-05 08:40:50|2148.31|2147.81|2148.43|2147.93|2148.56|2148.06|2148.31|2147.81|45
1649148060000|2022-04-05 08:41:00|2148.56|2148.06|2148.43|2147.93|2148.68|2148.18|2148.31|2147.81|88
1649148070000|2022-04-05 08:41:10|2148.56|2148.06|2148.93|2148.43|2149.06|2148.56|2148.56|2148.06|32
1649148080000|2022-04-05 08:41:20|2149.06|2148.56|2149.06|2148.56|2149.06|2148.56|2149.06|2148.56|16
1649148090000|2022-04-05 08:41:30|2149.18|2148.68|2149.18|2148.68|2149.31|2148.81|2149.06|2148.56|10
1649148100000|2022-04-05 08:41:40|2149.06|2148.56|2149.18|2148.68|2149.31|2148.81|2149.06|2148.56|8
1649148110000|2022-04-05 08:41:50|2149.31|2148.81|2149.43|2148.93|2149.56|2149.06|2149.31|2148.81|9
1649148120000|2022-04-05 08:42:00|2149.56|2149.06|2149.43|2148.93|2149.56|2149.06|2149.31|2148.81|13
1649148130000|2022-04-05 08:42:10|2149.56|2149.06|2149.06|2148.56|2149.56|2149.06|2149.06|2148.56|20
1649148140000|2022-04-05 08:42:20|||||||||46
1649148150000|2022-04-05 08:42:30|2148.93|2148.43|2148.93|2148.43|2148.93|2148.43|2148.93|2148.43|6
1649148160000|2022-04-05 08:42:40|2149.06|2148.56|2148.81|2148.31|2149.06|2148.56|2148.81|2148.31|2
1649148170000|2022-04-05 08:42:50|2148.56|2148.06|2148.43|2147.93|2148.56|2148.06|2148.43|2147.93|14
1649148180000|2022-04-05 08:43:00|2148.31|2147.81|2148.56|2148.06|2148.56|2148.06|2148.31|2147.81|4
1649148190000|2022-04-05 08:43:10|2148.43|2147.93|2148.56|2148.06|2148.56|2148.06|2148.43|2147.93|21
1649148200000|2022-04-05 08:43:20|2148.31|2147.81|2148.31|2147.81|2148.31|2147.81|2148.31|2147.81|9
1649148220000|2022-04-05 08:43:40|||||||||1
1649148230000|2022-04-05 08:43:50|2148.68|2148.18|2148.43|2147.93|2148.68|2148.18|2148.31|2147.81|37
1649148240000|2022-04-05 08:44:00|2148.56|2148.06|2148.56|2148.06|2148.56|2148.06|2148.56|2148.06|5
1649148250000|2022-04-05 08:44:10|2148.81|2148.31|2148.31|2147.81|2148.81|2148.31|2148.31|2147.81|12
1649148260000|2022-04-05 08:44:20|2148.06|2147.56|2148.06|2147.56|2148.06|2147.56|2148.06|2147.56|6
1649148270000|2022-04-05 08:44:30|2148.31|2147.81|2148.31|2147.81|2148.31|2147.81|2148.31|2147.81|22
1649148280000|2022-04-05 08:44:40|2148.43|2147.93|2148.18|2147.68|2148.56|2148.06|2148.18|2147.68|21
1649148290000|2022-04-05 08:44:50|2148.31|2147.81|2148.31|2147.81|2148.56|2148.06|2148.18|2147.68|9
1649148300000|2022-04-05 08:45:00|2148.18|2147.68|2148.31|2147.81|2148.31|2147.81|2148.06|2147.56|8
1649148310000|2022-04-05 08:45:10|2148.43|2147.93|2148.43|2147.93|2148.43|2147.93|2148.43|2147.93|5
1649148320000|2022-04-05 08:45:20|2148.31|2147.81|2148.06|2147.56|2148.31|2147.81|2148.06|2147.56|10
1649148330000|2022-04-05 08:45:30|2148.31|2147.81|2147.68|2147.18|2148.31|2147.81|2147.68|2147.18|49
1649148340000|2022-04-05 08:45:40|2147.81|2147.31|2148.18|2147.68|2148.18|2147.68|2147.81|2147.31|11
1649148350000|2022-04-05 08:45:50|2148.31|2147.81|2148.43|2147.93|2148.56|2148.06|2148.31|2147.81|3
1649148360000|2022-04-05 08:46:00|2148.31|2147.81|2148.06|2147.56|2148.56|2148.06|2148.06|2147.56|17
1649148370000|2022-04-05 08:46:10|2148.18|2147.68|2148.18|2147.68|2148.31|2147.81|2148.18|2147.68|11
1649148380000|2022-04-05 08:46:20|2148.06|2147.56|2148.43|2147.93|2148.43|2147.93|2148.06|2147.56|7
1649148390000|2022-04-05 08:46:30|2148.56|2148.06|2148.56|2148.06|2148.56|2148.06|2148.56|2148.06|0
1649148400000|2022-04-05 08:46:40|||||||||3
1649148420000|2022-04-05 08:47:00|2148.31|2147.81|2148.31|2147.81|2148.31|2147.81|2148.06|2147.56|36
1649148430000|2022-04-05 08:47:10|2148.43|2147.93|2148.56|2148.06|2148.56|2148.06|2148.43|2147.93|11
1649148440000|2022-04-05 08:47:20|2148.43|2147.93|2148.56|2148.06|2148.56|2148.06|2148.43|2147.93|11
1649148450000|2022-04-05 08:47:30|2148.31|2147.81|2148.06|2147.56|2148.31|2147.81|2148.06|2147.56|16
1649148460000|2022-04-05 08:47:40|2148.31|2147.81|2148.06|2147.56|2148.31|2147.81|2148.06|2147.56|7
1649148470000|2022-04-05 08:47:50|||||||||36
1649148480000|2022-04-05 08:48:00|2147.56|2147.06|2147.56|2147.06|2147.56|2147.06|2147.56|2147.06|40
1649148490000|2022-04-05 08:48:10|2147.43|2146.93|2147.43|2146.93|2147.43|2146.93|2147.43|2146.93|11
1649148500000|2022-04-05 08:48:20|2147.31|2146.81|2146.81|2146.31|2147.31|2146.81|2146.81|2146.31|53
1649148510000|2022-04-05 08:48:30|2146.56|2146.06|2146.56|2146.06|2146.81|2146.31|2146.56|2146.06|40
1649148520000|2022-04-05 08:48:40|||||||||2
1649148530000|2022-04-05 08:48:50|2146.31|2145.81|2146.31|2145.81|2146.31|2145.81|2146.31|2145.81|13
1649148540000|2022-04-05 08:49:00|2146.43|2145.93|2146.31|2145.81|2146.43|2145.93|2146.31|2145.81|10
1649148550000|2022-04-05 08:49:10|2146.18|2145.68|2146.18|2145.68|2146.18|2145.68|2146.06|2145.56|15
1649148560000|2022-04-05 08:49:20|2146.06|2145.56|2146.18|2145.68|2146.31|2145.81|2146.06|2145.56|23
1649148570000|2022-04-05 08:49:30|2146.31|2145.81|2146.31|2145.81|2146.56|2146.06|2146.31|2145.81|24
1649148580000|2022-04-05 08:49:40|2146.43|2145.93|2146.43|2145.93|2146.56|2146.06|2146.31|2145.81|5
1649148590000|2022-04-05 08:49:50|2146.56|2146.06|2146.31|2145.81|2146.56|2146.06|2146.06|2145.56|8
1649148600000|2022-04-05 08:50:00|2146.18|2145.68|2146.06|2145.56|2146.31|2145.81|2146.06|2145.56|9
1649148610000|2022-04-05 08:50:10|2146.31|2145.81|2146.06|2145.56|2146.31|2145.81|2146.06|2145.56|11
1649148620000|2022-04-05 08:50:20|2146.31|2145.81|2146.06|2145.56|2146.31|2145.81|2146.06|2145.56|9
1649148630000|2022-04-05 08:50:30|2146.18|2145.68|2146.31|2145.81|2146.31|2145.81|2146.06|2145.56|7
1649148640000|2022-04-05 08:50:40|2146.43|2145.93|2146.31|2145.81|2146.43|2145.93|2146.31|2145.81|6
1649148650000|2022-04-05 08:50:50|||||||||3
1649148660000|2022-04-05 08:51:00|2146.43|2145.93|2146.81|2146.31|2147.18|2146.68|2146.43|2145.93|46
1649148670000|2022-04-05 08:51:10|2146.93|2146.43|2146.93|2146.43|2146.93|2146.43|2146.93|2146.43|2
1649148680000|2022-04-05 08:51:20|2146.81|2146.31|2147.18|2146.68|2147.18|2146.68|2146.81|2146.31|5
1649148690000|2022-04-05 08:51:30|2147.06|2146.56|2147.31|2146.81|2147.31|2146.81|2147.06|2146.56|5
1649148700000|2022-04-05 08:51:40|2147.43|2146.93|2147.31|2146.81|2147.43|2146.93|2147.18|2146.68|13
1649148710000|2022-04-05 08:51:50|2147.18|2146.68|2147.18|2146.68|2147.31|2146.81|2147.18|2146.68|2
1649148720000|2022-04-05 08:52:00|2147.31|2146.81|2147.31|2146.81|2147.43|2146.93|2147.31|2146.81|3
1649148730000|2022-04-05 08:52:10|2147.56|2147.06|2147.56|2147.06|2147.81|2147.31|2147.43|2146.93|16
1649148740000|2022-04-05 08:52:20|2147.81|2147.31|2147.43|2146.93|2147.81|2147.31|2147.31|2146.81|9
1649148750000|2022-04-05 08:52:30|2147.31|2146.81|2147.31|2146.81|2147.43|2146.93|2147.31|2146.81|4
1649148760000|2022-04-05 08:52:40|2147.43|2146.93|2147.43|2146.93|2147.56|2147.06|2147.43|2146.93|0
1649148770000|2022-04-05 08:52:50|2147.56|2147.06|2147.56|2147.06|2147.56|2147.06|2147.56|2147.06|1
1649148780000|2022-04-05 08:53:00|2147.43|2146.93|2147.31|2146.81|2147.56|2147.06|2147.31|2146.81|6
1649148790000|2022-04-05 08:53:10|2147.06|2146.56|2146.81|2146.31|2147.06|2146.56|2146.81|2146.31|37
1649148800000|2022-04-05 08:53:20|2147.06|2146.56|2147.06|2146.56|2147.18|2146.68|2147.06|2146.56|11
1649148810000|2022-04-05 08:53:30|2146.93|2146.43|2147.06|2146.56|2147.06|2146.56|2146.93|2146.43|1
1649148820000|2022-04-05 08:53:40|2146.93|2146.43|2146.81|2146.31|2146.93|2146.43|2146.81|2146.31|1
1649148840000|2022-04-05 08:54:00|2146.93|2146.43|2146.56|2146.06|2146.93|2146.43|2146.56|2146.06|13
1649148850000|2022-04-05 08:54:10|2146.68|2146.18|2146.43|2145.93|2146.68|2146.18|2146.31|2145.81|12
1649148860000|2022-04-05 08:54:20|2146.31|2145.81|2146.31|2145.81|2146.31|2145.81|2146.18|2145.68|5
1649148870000|2022-04-05 08:54:30|2146.56|2146.06|2146.43|2145.93|2146.56|2146.06|2146.43|2145.93|11
1649148880000|2022-04-05 08:54:40|2146.31|2145.81|2146.31|2145.81|2146.31|2145.81|2146.31|2145.81|1
1649148890000|2022-04-05 08:54:50|2146.18|2145.68|2146.43|2145.93|2146.56|2146.06|2146.06|2145.56|41
1649148900000|2022-04-05 08:55:00|2146.31|2145.81|2146.06|2145.56|2146.31|2145.81|2146.06|2145.56|6
1649148910000|2022-04-05 08:55:10|2146.18|2145.68|2146.18|2145.68|2146.31|2145.81|2146.18|2145.68|27
1649148920000|2022-04-05 08:55:20|2146.31|2145.81|2146.18|2145.68|2146.56|2146.06|2146.18|2145.68|5
1649148930000|2022-04-05 08:55:30|2146.06|2145.56|2146.56|2146.06|2146.56|2146.06|2146.06|2145.56|27
1649148940000|2022-04-05 08:55:40|2146.43|2145.93|2146.56|2146.06|2146.56|2146.06|2146.43|2145.93|2
1649148950000|2022-04-05 08:55:50|2146.81|2146.31|2146.68|2146.18|2146.93|2146.43|2146.68|2146.18|18
1649148960000|2022-04-05 08:56:00|2146.56|2146.06|2146.56|2146.06|2146.68|2146.18|2146.56|2146.06|9
1649148970000|2022-04-05 08:56:10|2146.31|2145.81|2146.31|2145.81|2146.31|2145.81|2146.31|2145.81|6
1649148980000|2022-04-05 08:56:20|2146.06|2145.56|2146.18|2145.68|2146.43|2145.93|2146.06|2145.56|33
1649148990000|2022-04-05 08:56:30|2146.06|2145.56|2146.31|2145.81|2146.31|2145.81|2146.06|2145.56|7
1649149000000|2022-04-05 08:56:40|2146.43|2145.93|2146.43|2145.93|2146.43|2145.93|2146.43|2145.93|5
1649149010000|2022-04-05 08:56:50|2146.31|2145.81|2146.06|2145.56|2146.43|2145.93|2146.06|2145.56|15
1649149020000|2022-04-05 08:57:00|2145.93|2145.43|2145.68|2145.18|2145.93|2145.43|2145.56|2145.06|41
1649149030000|2022-04-05 08:57:10|2145.56|2145.06|2145.56|2145.06|2145.56|2145.06|2145.31|2144.81|20
1649149040000|2022-04-05 08:57:20|2145.68|2145.18|2145.68|2145.18|2145.68|2145.18|2145.68|2145.18|8
1649149050000|2022-04-05 08:57:30|2145.56|2145.06|2145.31|2144.81|2145.56|2145.06|2145.31|2144.81|9
1649149060000|2022-04-05 08:57:40|2145.06|2144.56|2145.06|2144.56|2145.18|2144.68|2145.06|2144.56|24
1649149070000|2022-04-05 08:57:50|2144.93|2144.43|2144.56|2144.06|2145.06|2144.56|2144.31|2143.81|35
1649149080000|2022-04-05 08:58:00|2144.43|2143.93|2144.31|2143.81|2144.56|2144.06|2144.31|2143.81|23
1649149090000|2022-04-05 08:58:10|2144.56|2144.06|2144.31|2143.81|2144.56|2144.06|2144.31|2143.81|12
1649149100000|2022-04-05 08:58:20|2144.43|2143.93|2144.81|2144.31|2144.81|2144.31|2144.43|2143.93|44
1649149110000|2022-04-05 08:58:30|2144.68|2144.18|2144.81|2144.31|2144.93|2144.43|2144.68|2144.18|5
1649149120000|2022-04-05 08:58:40|2144.68|2144.18|2144.93|2144.43|2144.93|2144.43|2144.56|2144.06|14
1649149130000|2022-04-05 08:58:50|2144.81|2144.31|2144.81|2144.31|2144.81|2144.31|2144.81|2144.31|1
1649149140000|2022-04-05 08:59:00|||||||||7
1649149150000|2022-04-05 08:59:10|2144.56|2144.06|2144.81|2144.31|2144.81|2144.31|2144.56|2144.06|8
1649149160000|2022-04-05 08:59:20|2144.56|2144.06|2144.81|2144.31|2144.81|2144.31|2144.56|2144.06|3
1649149170000|2022-04-05 08:59:30|2144.68|2144.18|2144.93|2144.43|2144.93|2144.43|2144.56|2144.06|8
1649149180000|2022-04-05 08:59:40|2144.81|2144.31|2144.81|2144.31|2145.06|2144.56|2144.81|2144.31|5
1649149190000|2022-04-05 08:59:50|2144.93|2144.43|2145.06|2144.56|2145.06|2144.56|2144.81|2144.31|5
1649149200000|2022-04-05 09:00:00|2144.81|2144.31|2144.81|2144.31|2144.81|2144.31|2144.81|2144.31|19
1649149210000|2022-04-05 09:00:10|2144.56|2144.06|2144.81|2144.31|2144.81|2144.31|2144.43|2143.93|12
1649149220000|2022-04-05 09:00:20|2144.68|2144.18|2144.81|2144.31|2144.81|2144.31|2144.68|2144.18|2
1649149230000|2022-04-05 09:00:30|2144.68|2144.18|2144.81|2144.31|2144.81|2144.31|2144.56|2144.06|49
1649149240000|2022-04-05 09:00:40|2144.93|2144.43|2145.18|2144.68|2145.31|2144.81|2144.93|2144.43|20
1649149250000|2022-04-05 09:00:50|2145.06|2144.56|2144.93|2144.43|2145.06|2144.56|2144.93|2144.43|11
1649149260000|2022-04-05 09:01:00|2144.81|2144.31|2145.18|2144.68|2145.18|2144.68|2144.81|2144.31|9
1649149270000|2022-04-05 09:01:10|2145.31|2144.81|2145.31|2144.81|2145.31|2144.81|2145.31|2144.81|0
1649149280000|2022-04-05 09:01:20|2145.43|2144.93|2145.56|2145.06|2145.81|2145.31|2145.43|2144.93|41
1649149290000|2022-04-05 09:01:30|2145.31|2144.81|2145.43|2144.93|2145.43|2144.93|2145.31|2144.81|3
1649149300000|2022-04-05 09:01:40|2145.31|2144.81|2145.43|2144.93|2145.43|2144.93|2145.31|2144.81|5
1649149310000|2022-04-05 09:01:50|2145.56|2145.06|2145.68|2145.18|2145.68|2145.18|2145.56|2145.06|6
1649149320000|2022-04-05 09:02:00|2145.56|2145.06|2145.68|2145.18|2145.68|2145.18|2145.56|2145.06|4
1649149330000|2022-04-05 09:02:10|2145.81|2145.31|2145.81|2145.31|2145.81|2145.31|2145.81|2145.31|12
1649149340000|2022-04-05 09:02:20|2145.56|2145.06|2145.68|2145.18|2145.81|2145.31|2145.43|2144.93|23
1649149350000|2022-04-05 09:02:30|2145.81|2145.31|2145.81|2145.31|2145.81|2145.31|2145.81|2145.31|17
1649149360000|2022-04-05 09:02:40|2145.68|2145.18|2145.56|2145.06|2145.68|2145.18|2145.56|2145.06|2
1649149370000|2022-04-05 09:02:50|2145.43|2144.93|2145.43|2144.93|2145.68|2145.18|2145.31|2144.81|16
1649149380000|2022-04-05 09:03:00|2145.31|2144.81|2145.18|2144.68|2145.31|2144.81|2145.06|2144.56|34
1649149390000|2022-04-05 09:03:10|2145.31|2144.81|2145.43|2144.93|2145.43|2144.93|2145.31|2144.81|19
1649149400000|2022-04-05 09:03:20|2145.31|2144.81|2145.06|2144.56|2145.43|2144.93|2145.06|2144.56|12
1649149410000|2022-04-05 09:03:30|||||||||10
1649149420000|2022-04-05 09:03:40|2145.31|2144.81|2145.43|2144.93|2145.56|2145.06|2145.31|2144.81|3
1649149430000|2022-04-05 09:03:50|2145.56|2145.06|2145.56|2145.06|2145.56|2145.06|2145.56|2145.06|16
1649149440000|2022-04-05 09:04:00|2145.43|2144.93|2145.81|2145.31|2145.81|2145.31|2145.31|2144.81|14
1649149450000|2022-04-05 09:04:10|2145.93|2145.43|2145.81|2145.31|2146.06|2145.56|2145.81|2145.31|5
1649149460000|2022-04-05 09:04:20|2145.68|2145.18|2145.68|2145.18|2145.81|2145.31|2145.56|2145.06|10
1649149470000|2022-04-05 09:04:30|2145.81|2145.31|2145.93|2145.43|2146.06|2145.56|2145.68|2145.18|14
1649149480000|2022-04-05 09:04:40|2146.06|2145.56|2145.93|2145.43|2146.06|2145.56|2145.81|2145.31|4
1649149490000|2022-04-05 09:04:50|2145.81|2145.31|2145.93|2145.43|2145.93|2145.43|2145.81|2145.31|1
1649149500000|2022-04-05 09:05:00|2146.06|2145.56|2146.18|2145.68|2146.31|2145.81|2146.06|2145.56|34
1649149510000|2022-04-05 09:05:10|2146.31|2145.81|2146.31|2145.81|2146.31|2145.81|2146.06|2145.56|9
1649149520000|2022-04-05 09:05:20|2146.56|2146.06|2146.56|2146.06|2146.56|2146.06|2146.31|2145.81|8
1649149530000|2022-04-05 09:05:30|2146.81|2146.31|2146.56|2146.06|2146.81|2146.31|2146.56|2146.06|18
1649149540000|2022-04-05 09:05:40|||||||||1
1649149550000|2022-04-05 09:05:50|2146.43|2145.93|2146.31|2145.81|2146.43|2145.93|2146.31|2145.81|18
1649149560000|2022-04-05 09:06:00|2146.56|2146.06|2146.56|2146.06|2146.56|2146.06|2146.56|2146.06|28
1649149570000|2022-04-05 09:06:10|2146.81|2146.31|2146.56|2146.06|2146.81|2146.31|2146.56|2146.06|12
1649149580000|2022-04-05 09:06:20|2146.43|2145.93|2146.56|2146.06|2146.56|2146.06|2146.31|2145.81|6
1649149590000|2022-04-05 09:06:30|2146.68|2146.18|2146.56|2146.06|2146.68|2146.18|2146.56|2146.06|6
1649149600000|2022-04-05 09:06:40|2146.68|2146.18|2146.81|2146.31|2147.06|2146.56|2146.68|2146.18|26
1649149610000|2022-04-05 09:06:50|2146.93|2146.43|2146.93|2146.43|2146.93|2146.43|2146.56|2146.06|15
1649149620000|2022-04-05 09:07:00|2147.06|2146.56|2146.81|2146.31|2147.06|2146.56|2146.81|2146.31|1
1649149630000|2022-04-05 09:07:10|2146.68|2146.18|2146.81|2146.31|2146.81|2146.31|2146.56|2146.06|4
1649149640000|2022-04-05 09:07:20|2146.68|2146.18|2146.81|2146.31|2146.81|2146.31|2146.56|2146.06|11
1649149650000|2022-04-05 09:07:30|2146.93|2146.43|2146.81|2146.31|2146.93|2146.43|2146.81|2146.31|2
1649149660000|2022-04-05 09:07:40|||||||||1
1649149670000|2022-04-05 09:07:50|2146.68|2146.18|2146.56|2146.06|2146.68|2146.18|2146.56|2146.06|11
1649149680000|2022-04-05 09:08:00|2146.68|2146.18|2146.81|2146.31|2146.81|2146.31|2146.68|2146.18|29
1649149690000|2022-04-05 09:08:10|2146.68|2146.18|2146.68|2146.18|2146.68|2146.18|2146.56|2146.06|21
1649149700000|2022-04-05 09:08:20|2146.56|2146.06|2146.31|2145.81|2146.56|2146.06|2146.18|2145.68|35
1649149710000|2022-04-05 09:08:30|2146.43|2145.93|2146.31|2145.81|2146.43|2145.93|2146.31|2145.81|14
1649149720000|2022-04-05 09:08:40|||||||||1
1649149730000|2022-04-05 09:08:50|2146.18|2145.68|2146.06|2145.56|2146.18|2145.68|2146.06|2145.56|1
1649149740000|2022-04-05 09:09:00|2145.93|2145.43|2145.93|2145.43|2146.06|2145.56|2145.93|2145.43|40
1649149750000|2022-04-05 09:09:10|2145.81|2145.31|2145.68|2145.18|2145.81|2145.31|2145.56|2145.06|13
1649149760000|2022-04-05 09:09:20|2145.56|2145.06|2145.68|2145.18|2145.81|2145.31|2145.56|2145.06|8
1649149770000|2022-04-05 09:09:30|2145.56|2145.06|2145.56|2145.06|2145.68|2145.18|2145.56|2145.06|5
1649149780000|2022-04-05 09:09:40|||||||||4
1649149790000|2022-04-05 09:09:50|2145.31|2144.81|2145.06|2144.56|2145.31|2144.81|2145.06|2144.56|43
1649149800000|2022-04-05 09:10:00|||||||||1
1649149810000|2022-04-05 09:10:10|2145.43|2144.93|2145.56|2145.06|2145.56|2145.06|2145.43|2144.93|23
1649149820000|2022-04-05 09:10:20|||||||||6
1649149830000|2022-04-05 09:10:30|2145.31|2144.81|2145.31|2144.81|2145.56|2145.06|2145.31|2144.81|26
1649149840000|2022-04-05 09:10:40|2145.18|2144.68|2145.18|2144.68|2145.31|2144.81|2145.18|2144.68|11
1649149850000|2022-04-05 09:10:50|2145.31|2144.81|2145.31|2144.81|2145.31|2144.81|2145.31|2144.81|12
1649149860000|2022-04-05 09:11:00|2145.56|2145.06|2145.31|2144.81|2145.56|2145.06|2145.31|2144.81|11
1649149870000|2022-04-05 09:11:10|2145.18|2144.68|2145.06|2144.56|2145.18|2144.68|2145.06|2144.56|14
1649149880000|2022-04-05 09:11:20|2145.43|2144.93|2145.56|2145.06|2145.56|2145.06|2145.31|2144.81|28
1649149890000|2022-04-05 09:11:30|2145.68|2145.18|2145.56|2145.06|2145.68|2145.18|2145.56|2145.06|24
1649149900000|2022-04-05 09:11:40|||||||||11
1649149910000|2022-04-05 09:11:50|2145.43|2144.93|2145.43|2144.93|2145.56|2145.06|2145.31|2144.81|12
1649149920000|2022-04-05 09:12:00|2145.31|2144.81|2145.06|2144.56|2145.43|2144.93|2145.06|2144.56|37
1649149930000|2022-04-05 09:12:10|||||||||3
1649149950000|2022-04-05 09:12:30|2145.18|2144.68|2145.56|2145.06|2145.56|2145.06|2145.06|2144.56|22
1649149960000|2022-04-05 09:12:40|||||||||1
1649149970000|2022-04-05 09:12:50|||||||||21
1649149980000|2022-04-05 09:13:00|2145.31|2144.81|2145.31|2144.81|2145.43|2144.93|2145.06|2144.56|39
1649149990000|2022-04-05 09:13:10|2145.18|2144.68|2145.31|2144.81|2145.31|2144.81|2144.93|2144.43|20
1649150000000|2022-04-05 09:13:20|||||||||2
1649150010000|2022-04-05 09:13:30|||||||||2
1649150020000|2022-04-05 09:13:40|2145.43|2144.93|2145.43|2144.93|2145.56|2145.06|2145.31|2144.81|32
1649150030000|2022-04-05 09:13:50|2145.31|2144.81|2145.43|2144.93|2145.43|2144.93|2145.31|2144.81|2
1649150040000|2022-04-05 09:14:00|2145.31|2144.81|2145.31|2144.81|2145.31|2144.81|2145.31|2144.81|3
1649150050000|2022-04-05 09:14:10|||||||||1
1649150060000|2022-04-05 09:14:20|2145.56|2145.06|2145.56|2145.06|2145.56|2145.06|2145.56|2145.06|6
1649150070000|2022-04-05 09:14:30|2145.31|2144.81|2145.81|2145.31|2145.81|2145.31|2145.31|2144.81|41
1649150090000|2022-04-05 09:14:50|2146.06|2145.56|2145.81|2145.31|2146.06|2145.56|2145.81|2145.31|29
1649150100000|2022-04-05 09:15:00|2145.93|2145.43|2145.81|2145.31|2145.93|2145.43|2145.81|2145.31|6
1649150110000|2022-04-05 09:15:10|||||||||2
1649150120000|2022-04-05 09:15:20|2145.93|2145.43|2146.06|2145.56|2146.06|2145.56|2145.93|2145.43|3
1649150130000|2022-04-05 09:15:30|2146.18|2145.68|2146.06|2145.56|2146.18|2145.68|2146.06|2145.56|19
1649150140000|2022-04-05 09:15:40|2146.18|2145.68|2146.43|2145.93|2146.43|2145.93|2146.06|2145.56|20
1649150150000|2022-04-05 09:15:50|2146.56|2146.06|2146.06|2145.56|2146.56|2146.06|2146.06|2145.56|12
1649150160000|2022-04-05 09:16:00|2145.81|2145.31|2145.81|2145.31|2145.81|2145.31|2145.81|2145.31|33
1649150170000|2022-04-05 09:16:10|2146.06|2145.56|2146.06|2145.56|2146.06|2145.56|2146.06|2145.56|4
1649150180000|2022-04-05 09:16:20|2145.93|2145.43|2145.81|2145.31|2146.06|2145.56|2145.81|2145.31|7
1649150190000|2022-04-05 09:16:30|2145.68|2145.18|2145.56|2145.06|2145.68|2145.18|2145.56|2145.06|3
1649150200000|2022-04-05 09:16:40|2145.43|2144.93|2145.56|2145.06|2145.56|2145.06|2145.31|2144.81|23
1649150210000|2022-04-05 09:16:50|2145.43|2144.93|2145.31|2144.81|2145.43|2144.93|2145.18|2144.68|2
1649150220000|2022-04-05 09:17:00|2145.18|2144.68|2144.81|2144.31|2145.18|2144.68|2144.81|2144.31|15
1649150230000|2022-04-05 09:17:10|2144.68|2144.18|2144.68|2144.18|2144.81|2144.31|2144.56|2144.06|7
1649150240000|2022-04-05 09:17:20|2144.81|2144.31|2144.31|2143.81|2144.81|2144.31|2144.31|2143.81|24
1649150250000|2022-04-05 09:17:30|2144.18|2143.68|2144.18|2143.68|2144.18|2143.68|2144.18|2143.68|12
1649150260000|2022-04-05 09:17:40|2144.06|2143.56|2144.06|2143.56|2144.18|2143.68|2144.06|2143.56|16
1649150270000|2022-04-05 09:17:50|2144.18|2143.68|2144.06|2143.56|2144.18|2143.68|2144.06|2143.56|12
1649150280000|2022-04-05 09:18:00|||||||||19
1649150290000|2022-04-05 09:18:10|2143.81|2143.31|2143.56|2143.06|2143.93|2143.43|2143.43|2142.93|66
1649150300000|2022-04-05 09:18:20|2143.43|2142.93|2143.56|2143.06|2143.56|2143.06|2143.43|2142.93|17
1649150310000|2022-04-05 09:18:30|2144.06|2143.56|2144.06|2143.56|2144.06|2143.56|2143.93|2143.43|57
1649150330000|2022-04-05 09:18:50|2144.18|2143.68|2144.31|2143.81|2144.31|2143.81|2144.18|2143.68|4
1649150340000|2022-04-05 09:19:00|2144.43|2143.93|2144.56|2144.06|2144.56|2144.06|2144.43|2143.93|8
1649150350000|2022-04-05 09:19:10|2144.43|2143.93|2144.43|2143.93|2144.43|2143.93|2144.31|2143.81|20
1649150360000|2022-04-05 09:19:20|2144.31|2143.81|2144.31|2143.81|2144.31|2143.81|2144.31|2143.81|5
1649150370000|2022-04-05 09:19:30|2144.18|2143.68|2144.18|2143.68|2144.18|2143.68|2144.18|2143.68|0
1649150380000|2022-04-05 09:19:40|2144.06|2143.56|2144.06|2143.56|2144.06|2143.56|2144.06|2143.56|2
1649150390000|2022-04-05 09:19:50|2143.93|2143.43|2144.06|2143.56|2144.06|2143.56|2143.81|2143.31|9
1649150400000|2022-04-05 09:20:00|2144.31|2143.81|2144.31|2143.81|2144.56|2144.06|2144.18|2143.68|22
1649150410000|2022-04-05 09:20:10|2144.43|2143.93|2144.68|2144.18|2144.68|2144.18|2144.43|2143.93|9
1649150420000|2022-04-05 09:20:20|2144.81|2144.31|2144.81|2144.31|2144.81|2144.31|2144.68|2144.18|0
1649150430000|2022-04-05 09:20:30|2144.93|2144.43|2145.06|2144.56|2145.06|2144.56|2144.81|2144.31|5
1649150440000|2022-04-05 09:20:40|2145.18|2144.68|2145.06|2144.56|2145.18|2144.68|2145.06|2144.56|9
1649150450000|2022-04-05 09:20:50|2145.18|2144.68|2145.06|2144.56|2145.56|2145.06|2145.06|2144.56|39
1649150460000|2022-04-05 09:21:00|2145.18|2144.68|2145.31|2144.81|2145.31|2144.81|2145.18|2144.68|18
1649150470000|2022-04-05 09:21:10|||||||||1
1649150480000|2022-04-05 09:21:20|2145.56|2145.06|2145.43|2144.93|2145.56|2145.06|2145.43|2144.93|7
1649150490000|2022-04-05 09:21:30|2145.31|2144.81|2145.31|2144.81|2145.31|2144.81|2145.18|2144.68|2
1649150500000|2022-04-05 09:21:40|2145.43|2144.93|2145.56|2145.06|2145.56|2145.06|2145.43|2144.93|5
1649150510000|2022-04-05 09:21:50|2145.43|2144.93|2145.43|2144.93|2145.43|2144.93|2145.43|2144.93|6
1649150520000|2022-04-05 09:22:00|2145.31|2144.81|2145.43|2144.93|2145.56|2145.06|2145.31|2144.81|8
1649150530000|2022-04-05 09:22:10|2145.56|2145.06|2145.56|2145.06|2145.56|2145.06|2145.56|2145.06|13
1649150540000|2022-04-05 09:22:20|||||||||1
1649150550000|2022-04-05 09:22:30|2145.68|2145.18|2145.93|2145.43|2145.93|2145.43|2145.68|2145.18|9
1649150560000|2022-04-05 09:22:40|2145.81|2145.31|2146.06|2145.56|2146.06|2145.56|2145.81|2145.31|8
1649150570000|2022-04-05 09:22:50|2145.81|2145.31|2145.81|2145.31|2145.81|2145.31|2145.81|2145.31|3
1649150580000|2022-04-05 09:23:00|||||||||5
1649150590000|2022-04-05 09:23:10|||||||||5
1649150600000|2022-04-05 09:23:20|2145.56|2145.06|2145.31|2144.81|2145.56|2145.06|2145.31|2144.81|12
1649150610000|2022-04-05 09:23:30|2145.43|2144.93|2145.31|2144.81|2145.43|2144.93|2145.31|2144.81|8
1649150630000|2022-04-05 09:23:50|2145.06|2144.56|2145.06|2144.56|2145.31|2144.81|2145.06|2144.56|14
1649150640000|2022-04-05 09:24:00|2144.93|2144.43|2144.68|2144.18|2144.93|2144.43|2144.68|2144.18|23
1649150650000|2022-04-05 09:24:10|2144.56|2144.06|2144.81|2144.31|2144.93|2144.43|2144.56|2144.06|17
1649150660000|2022-04-05 09:24:20|2144.68|2144.18|2144.06|2143.56|2144.68|2144.18|2144.06|2143.56|29
1649150670000|2022-04-05 09:24:30|2144.18|2143.68|2144.31|2143.81|2144.31|2143.81|2144.06|2143.56|18
1649150680000|2022-04-05 09:24:40|2144.43|2143.93|2143.81|2143.31|2144.43|2143.93|2143.81|2143.31|21
1649150690000|2022-04-05 09:24:50|2143.56|2143.06|2143.93|2143.43|2144.06|2143.56|2143.56|2143.06|47
1649150700000|2022-04-05 09:25:00|2144.06|2143.56|2143.81|2143.31|2144.06|2143.56|2143.81|2143.31|11
1649150710000|2022-04-05 09:25:10|2143.56|2143.06|2143.56|2143.06|2143.56|2143.06|2143.56|2143.06|20
1649150720000|2022-04-05 09:25:20|2143.31|2142.81|2143.56|2143.06|2143.68|2143.18|2143.31|2142.81|19
1649150730000|2022-04-05 09:25:30|2143.68|2143.18|2143.56|2143.06|2143.68|2143.18|2143.56|2143.06|3
1649150740000|2022-04-05 09:25:40|2143.68|2143.18|2143.68|2143.18|2143.81|2143.31|2143.68|2143.18|9
1649150750000|2022-04-05 09:25:50|2143.56|2143.06|2143.06|2142.56|2143.56|2143.06|2143.06|2142.56|15
1649150760000|2022-04-05 09:26:00|2142.81|2142.31|2143.06|2142.56|2143.18|2142.68|2142.81|2142.31|32
1649150770000|2022-04-05 09:26:10|2143.18|2142.68|2143.06|2142.56|2143.18|2142.68|2143.06|2142.56|4
1649150780000|2022-04-05 09:26:20|2142.93|2142.43|2142.93|2142.43|2143.06|2142.56|2142.81|2142.31|46
1649150790000|2022-04-05 09:26:30|2142.81|2142.31|2142.93|2142.43|2143.06|2142.56|2142.81|2142.31|8
1649150800000|2022-04-05 09:26:40|2142.81|2142.31|2143.06|2142.56|2143.06|2142.56|2142.81|2142.31|30
1649150810000|2022-04-05 09:26:50|2142.93|2142.43|2142.81|2142.31|2142.93|2142.43|2142.81|2142.31|9
1649150820000|2022-04-05 09:27:00|2142.68|2142.18|2142.81|2142.31|2142.81|2142.31|2142.68|2142.18|5
1649150830000|2022-04-05 09:27:10|2142.68|2142.18|2142.18|2141.68|2142.81|2142.31|2142.18|2141.68|31
1649150840000|2022-04-05 09:27:20|2142.31|2141.81|2142.31|2141.81|2142.31|2141.81|2142.06|2141.56|10
1649150850000|2022-04-05 09:27:30|2142.06|2141.56|2141.68|2141.18|2142.31|2141.81|2141.68|2141.18|22
1649150860000|2022-04-05 09:27:40|2141.56|2141.06|2141.06|2140.56|2141.56|2141.06|2140.81|2140.31|43
1649150870000|2022-04-05 09:27:50|2141.31|2140.81|2141.56|2141.06|2141.68|2141.18|2141.31|2140.81|28
1649150880000|2022-04-05 09:28:00|2141.43|2140.93|2141.18|2140.68|2141.68|2141.18|2141.06|2140.56|47
1649150890000|2022-04-05 09:28:10|2141.06|2140.56|2141.18|2140.68|2141.31|2140.81|2141.06|2140.56|3
1649150900000|2022-04-05 09:28:20|2141.06|2140.56|2141.18|2140.68|2141.18|2140.68|2140.93|2140.43|21
1649150910000|2022-04-05 09:28:30|2141.31|2140.81|2141.56|2141.06|2141.56|2141.06|2141.31|2140.81|12
1649150920000|2022-04-05 09:28:40|2141.81|2141.31|2141.56|2141.06|2141.81|2141.31|2141.56|2141.06|37
1649150930000|2022-04-05 09:28:50|2141.43|2140.93|2141.68|2141.18|2141.68|2141.18|2141.43|2140.93|13
1649150940000|2022-04-05 09:29:00|2141.56|2141.06|2141.68|2141.18|2141.81|2141.31|2141.56|2141.06|7
1649150950000|2022-04-05 09:29:10|2141.56|2141.06|2141.68|2141.18|2141.68|2141.18|2141.56|2141.06|0
1649150960000|2022-04-05 09:29:20|2141.93|2141.43|2141.93|2141.43|2141.93|2141.43|2141.93|2141.43|52
1649150970000|2022-04-05 09:29:30|2141.81|2141.31|2141.43|2140.93|2141.81|2141.31|2141.43|2140.93|8
1649150980000|2022-04-05 09:29:40|2141.56|2141.06|2142.06|2141.56|2142.06|2141.56|2141.56|2141.06|5
1649150990000|2022-04-05 09:29:50|2141.93|2141.43|2142.06|2141.56|2142.06|2141.56|2141.93|2141.43|27
1649151000000|2022-04-05 09:30:00|2142.31|2141.81|2142.56|2142.06|2142.56|2142.06|2142.31|2141.81|16
1649151010000|2022-04-05 09:30:10|2142.68|2142.18|2142.81|2142.31|2142.81|2142.31|2142.68|2142.18|17
1649151020000|2022-04-05 09:30:20|2142.93|2142.43|2143.18|2142.68|2143.31|2142.81|2142.93|2142.43|22
1649151030000|2022-04-05 09:30:30|2143.31|2142.81|2143.18|2142.68|2143.56|2143.06|2143.06|2142.56|14
1649151040000|2022-04-05 09:30:40|2143.31|2142.81|2143.31|2142.81|2143.31|2142.81|2143.31|2142.81|1
1649151060000|2022-04-05 09:31:00|2143.56|2143.06|2143.56|2143.06|2143.56|2143.06|2143.56|2143.06|18
1649151070000|2022-04-05 09:31:10|||||||||2
1649151080000|2022-04-05 09:31:20|2143.31|2142.81|2143.56|2143.06|2143.56|2143.06|2143.31|2142.81|19
1649151090000|2022-04-05 09:31:30|2143.43|2142.93|2143.43|2142.93|2143.56|2143.06|2143.31|2142.81|7
1649151100000|2022-04-05 09:31:40|2143.56|2143.06|2143.56|2143.06|2143.56|2143.06|2143.56|2143.06|2
1649151110000|2022-04-05 09:31:50|2143.68|2143.18|2143.68|2143.18|2143.68|2143.18|2143.68|2143.18|25
1649151120000|2022-04-05 09:32:00|2143.81|2143.31|2143.68|2143.18|2143.81|2143.31|2143.68|2143.18|6
1649151130000|2022-04-05 09:32:10|2143.56|2143.06|2143.06|2142.56|2143.56|2143.06|2143.06|2142.56|30
1649151140000|2022-04-05 09:32:20|2142.81|2142.31|2142.81|2142.31|2142.81|2142.31|2142.81|2142.31|3
1649151150000|2022-04-05 09:32:30|2142.93|2142.43|2142.56|2142.06|2142.93|2142.43|2142.56|2142.06|5
1649151160000|2022-04-05 09:32:40|2142.68|2142.18|2142.81|2142.31|2142.81|2142.31|2142.68|2142.18|17
1649151170000|2022-04-05 09:32:50|2142.56|2142.06|2142.31|2141.81|2142.56|2142.06|2142.31|2141.81|29
1649151180000|2022-04-05 09:33:00|2142.43|2141.93|2142.56|2142.06|2142.56|2142.06|2142.31|2141.81|24
1649151190000|2022-04-05 09:33:10|2142.43|2141.93|2142.43|2141.93|2142.56|2142.06|2142.43|2141.93|2
1649151200000|2022-04-05 09:33:20|2142.31|2141.81|2142.56|2142.06|2142.56|2142.06|2142.31|2141.81|4
1649151210000|2022-04-05 09:33:30|2142.81|2142.31|2142.56|2142.06|2142.81|2142.31|2142.43|2141.93|31
1649151220000|2022-04-05 09:33:40|2142.43|2141.93|2142.56|2142.06|2142.56|2142.06|2142.31|2141.81|2
1649151230000|2022-04-05 09:33:50|2142.81|2142.31|2142.31|2141.81|2142.81|2142.31|2142.31|2141.81|20
1649151240000|2022-04-05 09:34:00|2142.18|2141.68|2142.56|2142.06|2142.68|2142.18|2142.06|2141.56|12
1649151250000|2022-04-05 09:34:10|2142.68|2142.18|2142.56|2142.06|2142.68|2142.18|2142.31|2141.81|9
1649151260000|2022-04-05 09:34:20|2142.43|2141.93|2142.81|2142.31|2142.93|2142.43|2142.43|2141.93|7
1649151270000|2022-04-05 09:34:30|2143.06|2142.56|2143.06|2142.56|2143.31|2142.81|2142.93|2142.43|19
1649151280000|2022-04-05 09:34:40|2143.18|2142.68|2143.18|2142.68|2143.31|2142.81|2143.06|2142.56|26
1649151290000|2022-04-05 09:34:50|2143.31|2142.81|2142.68|2142.18|2143.31|2142.81|2142.68|2142.18|21
1649151300000|2022-04-05 09:35:00|2142.56|2142.06|2143.06|2142.56|2143.06|2142.56|2142.56|2142.06|10
1649151320000|2022-04-05 09:35:20|2143.18|2142.68|2143.06|2142.56|2143.18|2142.68|2142.81|2142.31|9
1649151330000|2022-04-05 09:35:30|2143.18|2142.68|2143.31|2142.81|2143.31|2142.81|2143.18|2142.68|2
1649151340000|2022-04-05 09:35:40|2143.56|2143.06|2143.43|2142.93|2143.56|2143.06|2143.43|2142.93|15
1649151350000|2022-04-05 09:35:50|2143.31|2142.81|2143.43|2142.93|2143.56|2143.06|2143.31|2142.81|12
1649151360000|2022-04-05 09:36:00|2143.31|2142.81|2143.81|2143.31|2143.81|2143.31|2143.31|2142.81|8
1649151370000|2022-04-05 09:36:10|2143.68|2143.18|2143.81|2143.31|2143.81|2143.31|2143.68|2143.18|1
1649151380000|2022-04-05 09:36:20|2143.68|2143.18|2143.56|2143.06|2143.81|2143.31|2143.56|2143.06|18
1649151390000|2022-04-05 09:36:30|2143.81|2143.31|2143.68|2143.18|2143.81|2143.31|2143.68|2143.18|5
1649151400000|2022-04-05 09:36:40|2143.56|2143.06|2143.56|2143.06|2143.56|2143.06|2143.56|2143.06|0
1649151410000|2022-04-05 09:36:50|||||||||7
1649151420000|2022-04-05 09:37:00|||||||||1
1649151430000|2022-04-05 09:37:10|2143.31|2142.81|2143.31|2142.81|2143.31|2142.81|2143.31|2142.81|35
1649151440000|2022-04-05 09:37:20|2143.18|2142.68|2143.06|2142.56|2143.18|2142.68|2143.06|2142.56|2
1649151460000|2022-04-05 09:37:40|2142.81|2142.31|2142.81|2142.31|2142.81|2142.31|2142.81|2142.31|14
1649151470000|2022-04-05 09:37:50|2142.56|2142.06|2141.93|2141.43|2142.56|2142.06|2141.93|2141.43|39
1649151480000|2022-04-05 09:38:00|2141.81|2141.31|2141.93|2141.43|2141.93|2141.43|2141.81|2141.31|5
1649151490000|2022-04-05 09:38:10|2141.81|2141.31|2141.93|2141.43|2142.06|2141.56|2141.81|2141.31|2
1649151500000|2022-04-05 09:38:20|2141.81|2141.31|2142.06|2141.56|2142.06|2141.56|2141.81|2141.31|2
1649151510000|2022-04-05 09:38:30|2141.93|2141.43|2141.56|2141.06|2142.06|2141.56|2141.56|2141.06|25
1649151520000|2022-04-05 09:38:40|2141.68|2141.18|2141.56|2141.06|2141.81|2141.31|2141.31|2140.81|58
1649151530000|2022-04-05 09:38:50|2141.43|2140.93|2141.18|2140.68|2141.43|2140.93|2141.06|2140.56|11
1649151540000|2022-04-05 09:39:00|2141.06|2140.56|2141.06|2140.56|2141.06|2140.56|2140.81|2140.31|27
1649151550000|2022-04-05 09:39:10|2141.18|2140.68|2141.43|2140.93|2141.56|2141.06|2141.18|2140.68|18
1649151560000|2022-04-05 09:39:20|2141.56|2141.06|2141.56|2141.06|2141.56|2141.06|2141.31|2140.81|3
1649151570000|2022-04-05 09:39:30|2141.81|2141.31|2141.81|2141.31|2141.81|2141.31|2141.68|2141.18|56
1649151580000|2022-04-05 09:39:40|2141.68|2141.18|2141.43|2140.93|2141.68|2141.18|2141.06|2140.56|11
1649151590000|2022-04-05 09:39:50|2141.31|2140.81|2141.06|2140.56|2141.31|2140.81|2141.06|2140.56|5
1649151600000|2022-04-05 09:40:00|2141.18|2140.68|2140.93|2140.43|2141.18|2140.68|2140.81|2140.31|10
1649151610000|2022-04-05 09:40:10|2140.81|2140.31|2140.93|2140.43|2141.06|2140.56|2140.81|2140.31|7
1649151620000|2022-04-05 09:40:20|2140.81|2140.31|2140.81|2140.31|2140.81|2140.31|2140.81|2140.31|0
1649151630000|2022-04-05 09:40:30|2140.31|2139.81|2140.68|2140.18|2140.68|2140.18|2140.31|2139.81|57
1649151640000|2022-04-05 09:40:40|2140.81|2140.31|2140.56|2140.06|2140.81|2140.31|2140.31|2139.81|36
1649151650000|2022-04-05 09:40:50|2140.43|2139.93|2140.56|2140.06|2140.56|2140.06|2140.31|2139.81|3
1649151660000|2022-04-05 09:41:00|2140.43|2139.93|2140.56|2140.06|2140.56|2140.06|2140.43|2139.93|9
1649151670000|2022-04-05 09:41:10|2140.68|2140.18|2141.43|2140.93|2141.43|2140.93|2140.68|2140.18|23
1649151680000|2022-04-05 09:41:20|2141.31|2140.81|2141.43|2140.93|2141.43|2140.93|2141.31|2140.81|5
1649151690000|2022-04-05 09:41:30|2141.31|2140.81|2141.81|2141.31|2141.93|2141.43|2141.31|2140.81|11
1649151700000|2022-04-05 09:41:40|2142.06|2141.56|2141.81|2141.31|2142.06|2141.56|2141.81|2141.31|13
1649151710000|2022-04-05 09:41:50|2141.56|2141.06|2141.06|2140.56|2141.56|2141.06|2141.06|2140.56|37
1649151720000|2022-04-05 09:42:00|2140.81|2140.31|2141.06|2140.56|2141.06|2140.56|2140.56|2140.06|66
1649151730000|2022-04-05 09:42:10|2141.18|2140.68|2141.18|2140.68|2141.31|2140.81|2141.18|2140.68|1
1649151740000|2022-04-05 09:42:20|2141.06|2140.56|2141.06|2140.56|2141.06|2140.56|2141.06|2140.56|11
1649151750000|2022-04-05 09:42:30|2140.81|2140.31|2140.81|2140.31|2140.81|2140.31|2140.81|2140.31|8
1649151760000|2022-04-05 09:42:40|||||||||2
1649151770000|2022-04-05 09:42:50|2140.68|2140.18|2140.56|2140.06|2140.68|2140.18|2140.56|2140.06|15
1649151780000|2022-04-05 09:43:00|2140.68|2140.18|2140.68|2140.18|2140.68|2140.18|2140.56|2140.06|4
1649151790000|2022-04-05 09:43:10|2140.56|2140.06|2140.68|2140.18|2140.81|2140.31|2140.31|2139.81|16
1649151800000|2022-04-05 09:43:20|2140.81|2140.31|2141.31|2140.81|2141.31|2140.81|2140.81|2140.31|5
1649151810000|2022-04-05 09:43:30|2141.18|2140.68|2140.93|2140.43|2141.18|2140.68|2140.93|2140.43|7
1649151820000|2022-04-05 09:43:40|2140.81|2140.31|2140.68|2140.18|2140.81|2140.31|2140.56|2140.06|14
1649151830000|2022-04-05 09:43:50|2140.81|2140.31|2140.93|2140.43|2140.93|2140.43|2140.81|2140.31|2
1649151840000|2022-04-05 09:44:00|2140.81|2140.31|2141.06|2140.56|2141.06|2140.56|2140.81|2140.31|2
1649151850000|2022-04-05 09:44:10|2141.31|2140.81|2141.56|2141.06|2141.56|2141.06|2141.31|2140.81|4
1649151860000|2022-04-05 09:44:20|2141.31|2140.81|2141.56|2141.06|2141.68|2141.18|2141.31|2140.81|11
1649151880000|2022-04-05 09:44:40|2141.81|2141.31|2141.56|2141.06|2141.81|2141.31|2141.56|2141.06|3
1649151890000|2022-04-05 09:44:50|2141.68|2141.18|2141.31|2140.81|2141.81|2141.31|2141.31|2140.81|3
1649151900000|2022-04-05 09:45:00|2141.43|2140.93|2141.43|2140.93|2141.56|2141.06|2141.31|2140.81|6
1649151910000|2022-04-05 09:45:10|2141.56|2141.06|2141.56|2141.06|2141.56|2141.06|2141.43|2140.93|0
1649151920000|2022-04-05 09:45:20|2141.68|2141.18|2141.56|2141.06|2141.68|2141.18|2141.56|2141.06|2
1649151930000|2022-04-05 09:45:30|2141.31|2140.81|2140.43|2139.93|2141.31|2140.81|2140.43|2139.93|44
1649151940000|2022-04-05 09:45:40|2140.56|2140.06|2140.31|2139.81|2140.68|2140.18|2140.31|2139.81|9
1649151950000|2022-04-05 09:45:50|2140.43|2139.93|2140.18|2139.68|2140.43|2139.93|2140.06|2139.56|20
1649151960000|2022-04-05 09:46:00|2140.31|2139.81|2140.56|2140.06|2140.56|2140.06|2140.06|2139.56|30
1649151970000|2022-04-05 09:46:10|2140.43|2139.93|2140.56|2140.06|2140.56|2140.06|2140.43|2139.93|31
1649151980000|2022-04-05 09:46:20|2140.31|2139.81|2140.56|2140.06|2140.56|2140.06|2140.31|2139.81|9
1649151990000|2022-04-05 09:46:30|2140.81|2140.31|2140.56|2140.06|2140.81|2140.31|2140.56|2140.06|10
1649152000000|2022-04-05 09:46:40|2140.81|2140.31|2141.06|2140.56|2141.06|2140.56|2140.81|2140.31|12
1649152010000|2022-04-05 09:46:50|2140.81|2140.31|2140.81|2140.31|2140.93|2140.43|2140.81|2140.31|12
1649152020000|2022-04-05 09:47:00|2141.43|2140.93|2141.31|2140.81|2141.43|2140.93|2141.31|2140.81|14
1649152030000|2022-04-05 09:47:10|2141.06|2140.56|2141.06|2140.56|2141.18|2140.68|2140.81|2140.31|22
1649152040000|2022-04-05 09:47:20|2141.31|2140.81|2141.06|2140.56|2141.31|2140.81|2141.06|2140.56|6
1649152050000|2022-04-05 09:47:30|2141.31|2140.81|2141.18|2140.68|2141.31|2140.81|2141.06|2140.56|6
1649152060000|2022-04-05 09:47:40|2141.06|2140.56|2141.31|2140.81|2141.56|2141.06|2141.06|2140.56|6
1649152070000|2022-04-05 09:47:50|2141.18|2140.68|2141.18|2140.68|2141.31|2140.81|2141.06|2140.56|3
1649152080000|2022-04-05 09:48:00|2141.06|2140.56|2140.56|2140.06|2141.06|2140.56|2140.43|2139.93|46
1649152090000|2022-04-05 09:48:10|2140.68|2140.18|2141.06|2140.56|2141.06|2140.56|2140.56|2140.06|3
1649152100000|2022-04-05 09:48:20|2140.81|2140.31|2140.81|2140.31|2140.81|2140.31|2140.81|2140.31|11
1649152110000|2022-04-05 09:48:30|2140.56|2140.06|2140.68|2140.18|2140.81|2140.31|2140.56|2140.06|10
1649152120000|2022-04-05 09:48:40|2140.56|2140.06|2140.93|2140.43|2140.93|2140.43|2140.56|2140.06|11
1649152130000|2022-04-05 09:48:50|2140.81|2140.31|2141.06|2140.56|2141.06|2140.56|2140.81|2140.31|3
1649152140000|2022-04-05 09:49:00|2140.81|2140.31|2141.56|2141.06|2141.56|2141.06|2140.81|2140.31|19
1649152150000|2022-04-05 09:49:10|2141.43|2140.93|2141.31|2140.81|2141.56|2141.06|2141.31|2140.81|2
1649152160000|2022-04-05 09:49:20|2141.06|2140.56|2141.18|2140.68|2141.18|2140.68|2141.06|2140.56|8
1649152170000|2022-04-05 09:49:30|2141.06|2140.56|2141.06|2140.56|2141.06|2140.56|2141.06|2140.56|2
1649152180000|2022-04-05 09:49:40|2140.93|2140.43|2140.81|2140.31|2140.93|2140.43|2140.56|2140.06|14
1649152190000|2022-04-05 09:49:50|2140.93|2140.43|2141.06|2140.56|2141.06|2140.56|2140.81|2140.31|7
1649152200000|2022-04-05 09:50:00|2141.18|2140.68|2140.81|2140.31|2141.18|2140.68|2140.68|2140.18|18
1649152210000|2022-04-05 09:50:10|2140.56|2140.06|2140.06|2139.56|2140.56|2140.06|2139.93|2139.43|39
1649152220000|2022-04-05 09:50:20|2139.93|2139.43|2140.56|2140.06|2140.68|2140.18|2139.93|2139.43|42
1649152230000|2022-04-05 09:50:30|2140.68|2140.18|2140.56|2140.06|2140.81|2140.31|2140.56|2140.06|6
1649152240000|2022-04-05 09:50:40|2140.43|2139.93|2140.31|2139.81|2140.56|2140.06|2140.31|2139.81|21
1649152250000|2022-04-05 09:50:50|2140.56|2140.06|2141.06|2140.56|2141.18|2140.68|2140.56|2140.06|35
1649152260000|2022-04-05 09:51:00|2141.31|2140.81|2141.06|2140.56|2141.56|2141.06|2141.06|2140.56|21
1649152280000|2022-04-05 09:51:20|2141.18|2140.68|2141.43|2140.93|2141.43|2140.93|2141.18|2140.68|4
1649152290000|2022-04-05 09:51:30|2141.56|2141.06|2141.81|2141.31|2141.81|2141.31|2141.18|2140.68|18
1649152300000|2022-04-05 09:51:40|2141.93|2141.43|2141.56|2141.06|2141.93|2141.43|2141.56|2141.06|15
1649152310000|2022-04-05 09:51:50|2141.68|2141.18|2141.81|2141.31|2142.06|2141.56|2141.68|2141.18|20
1649152320000|2022-04-05 09:52:00|2142.06|2141.56|2142.06|2141.56|2142.31|2141.81|2142.06|2141.56|62
1649152330000|2022-04-05 09:52:10|2141.93|2141.43|2142.06|2141.56|2142.18|2141.68|2141.81|2141.31|23
1649152340000|2022-04-05 09:52:20|2142.56|2142.06|2142.68|2142.18|2142.68|2142.18|2142.31|2141.81|40
1649152350000|2022-04-05 09:52:30|2142.81|2142.31|2142.81|2142.31|2142.81|2142.31|2142.56|2142.06|18
1649152360000|2022-04-05 09:52:40|2142.93|2142.43|2142.93|2142.43|2142.93|2142.43|2142.81|2142.31|32
1649152370000|2022-04-05 09:52:50|2143.06|2142.56|2142.93|2142.43|2143.18|2142.68|2142.81|2142.31|31
1649152380000|2022-04-05 09:53:00|2142.81|2142.31|2142.93|2142.43|2143.31|2142.81|2142.81|2142.31|38
1649152390000|2022-04-05 09:53:10|2143.18|2142.68|2142.93|2142.43|2143.18|2142.68|2142.81|2142.31|21
1649152400000|2022-04-05 09:53:20|2142.81|2142.31|2142.56|2142.06|2142.93|2142.43|2142.43|2141.93|29
1649152410000|2022-04-05 09:53:30|2142.43|2141.93|2142.06|2141.56|2142.43|2141.93|2142.06|2141.56|16
1649152420000|2022-04-05 09:53:40|2142.43|2141.93|2142.43|2141.93|2142.43|2141.93|2142.43|2141.93|14
1649152430000|2022-04-05 09:53:50|2142.31|2141.81|2142.56|2142.06|2142.68|2142.18|2142.31|2141.81|10
1649152440000|2022-04-05 09:54:00|2142.68|2142.18|2142.43|2141.93|2142.68|2142.18|2142.31|2141.81|9
1649152450000|2022-04-05 09:54:10|2142.56|2142.06|2142.18|2141.68|2142.56|2142.06|2142.06|2141.56|12
1649152460000|2022-04-05 09:54:20|2142.06|2141.56|2142.31|2141.81|2142.56|2142.06|2142.06|2141.56|6
1649152470000|2022-04-05 09:54:30|2142.18|2141.68|2142.18|2141.68|2142.31|2141.81|2142.06|2141.56|4
1649152480000|2022-04-05 09:54:40|2142.06|2141.56|2142.06|2141.56|2142.31|2141.81|2142.06|2141.56|9
1649152490000|2022-04-05 09:54:50|2142.56|2142.06|2142.56|2142.06|2142.56|2142.06|2142.56|2142.06|14
1649152500000|2022-04-05 09:55:00|2142.43|2141.93|2142.06|2141.56|2142.43|2141.93|2142.06|2141.56|15
1649152510000|2022-04-05 09:55:10|2142.31|2141.81|2141.68|2141.18|2142.31|2141.81|2141.31|2140.81|90
1649152520000|2022-04-05 09:55:20|2141.81|2141.31|2141.68|2141.18|2141.81|2141.31|2141.56|2141.06|6
1649152530000|2022-04-05 09:55:30|2141.56|2141.06|2142.06|2141.56|2142.06|2141.56|2141.56|2141.06|13
1649152540000|2022-04-05 09:55:40|2141.81|2141.31|2141.81|2141.31|2141.81|2141.31|2141.81|2141.31|14
1649152550000|2022-04-05 09:55:50|2141.93|2141.43|2141.93|2141.43|2141.93|2141.43|2141.93|2141.43|6
1649152560000|2022-04-05 09:56:00|2141.81|2141.31|2142.18|2141.68|2142.31|2141.81|2141.81|2141.31|20
1649152570000|2022-04-05 09:56:10|2142.06|2141.56|2141.93|2141.43|2142.06|2141.56|2141.81|2141.31|13
1649152580000|2022-04-05 09:56:20|2142.06|2141.56|2142.31|2141.81|2142.31|2141.81|2142.06|2141.56|7
1649152590000|2022-04-05 09:56:30|2142.18|2141.68|2142.31|2141.81|2142.56|2142.06|2142.18|2141.68|31
1649152620000|2022-04-05 09:57:00|2142.06|2141.56|2141.81|2141.31|2142.06|2141.56|2141.68|2141.18|20
1649152630000|2022-04-05 09:57:10|2141.68|2141.18|2141.31|2140.81|2141.68|2141.18|2140.93|2140.43|25
1649152640000|2022-04-05 09:57:20|2141.56|2141.06|2141.18|2140.68|2141.56|2141.06|2141.06|2140.56|21
1649152650000|2022-04-05 09:57:30|2141.31|2140.81|2141.18|2140.68|2141.43|2140.93|2141.18|2140.68|32
1649152660000|2022-04-05 09:57:40|2141.06|2140.56|2140.81|2140.31|2141.18|2140.68|2140.56|2140.06|18
1649152670000|2022-04-05 09:57:50|2140.93|2140.43|2141.06|2140.56|2141.56|2141.06|2140.93|2140.43|48
1649152680000|2022-04-05 09:58:00|2140.81|2140.31|2140.56|2140.06|2140.81|2140.31|2140.56|2140.06|38
1649152690000|2022-04-05 09:58:10|2140.68|2140.18|2140.56|2140.06|2140.81|2140.31|2140.56|2140.06|17
1649152700000|2022-04-05 09:58:20|2140.81|2140.31|2140.43|2139.93|2140.81|2140.31|2140.31|2139.81|40
1649152710000|2022-04-05 09:58:30|2140.56|2140.06|2140.56|2140.06|2140.56|2140.06|2140.31|2139.81|38
1649152720000|2022-04-05 09:58:40|2140.81|2140.31|2140.81|2140.31|2141.06|2140.56|2140.81|2140.31|12
1649152730000|2022-04-05 09:58:50|2140.68|2140.18|2140.31|2139.81|2140.68|2140.18|2140.18|2139.68|17
1649152740000|2022-04-05 09:59:00|2140.56|2140.06|2140.56|2140.06|2140.56|2140.06|2140.56|2140.06|13
1649152750000|2022-04-05 09:59:10|2140.31|2139.81|2140.68|2140.18|2140.68|2140.18|2140.31|2139.81|20
1649152760000|2022-04-05 09:59:20|2140.56|2140.06|2140.68|2140.18|2140.68|2140.18|2140.56|2140.06|2
1649152770000|2022-04-05 09:59:30|2140.56|2140.06|2141.18|2140.68|2141.18|2140.68|2140.56|2140.06|12
1649152780000|2022-04-05 09:59:40|2141.06|2140.56|2141.18|2140.68|2141.18|2140.68|2141.06|2140.56|0
1649152790000|2022-04-05 09:59:50|2141.31|2140.81|2141.31|2140.81|2141.31|2140.81|2141.31|2140.81|0
1649152800000|2022-04-05 10:00:00|2141.18|2140.68|2140.68|2140.18|2141.18|2140.68|2140.43|2139.93|51
1649152810000|2022-04-05 10:00:10|2140.81|2140.31|2140.81|2140.31|2140.93|2140.43|2140.68|2140.18|43
1649152820000|2022-04-05 10:00:20|2140.93|2140.43|2140.06|2139.56|2141.06|2140.56|2139.81|2139.31|57
1649152830000|2022-04-05 10:00:30|2140.18|2139.68|2140.18|2139.68|2140.18|2139.68|2140.06|2139.56|3
1649152840000|2022-04-05 10:00:40|2140.06|2139.56|2140.31|2139.81|2140.31|2139.81|2139.56|2139.06|128
1649152850000|2022-04-05 10:00:50|2140.18|2139.68|2140.56|2140.06|2140.56|2140.06|2140.06|2139.56|42
1649152860000|2022-04-05 10:01:00|2140.68|2140.18|2140.93|2140.43|2141.06|2140.56|2140.56|2140.06|45
1649152870000|2022-04-05 10:01:10|2141.06|2140.56|2140.93|2140.43|2141.06|2140.56|2140.81|2140.31|22
1649152880000|2022-04-05 10:01:20|2140.81|2140.31|2140.68|2140.18|2140.81|2140.31|2140.68|2140.18|8
1649152890000|2022-04-05 10:01:30|2140.81|2140.31|2141.31|2140.81|2141.31|2140.81|2140.81|2140.31|7
1649152900000|2022-04-05 10:01:40|2141.56|2141.06|2141.43|2140.93|2141.56|2141.06|2141.43|2140.93|15
1649152910000|2022-04-05 10:01:50|2141.31|2140.81|2141.56|2141.06|2141.81|2141.31|2141.31|2140.81|28
1649152920000|2022-04-05 10:02:00|2141.43|2140.93|2141.81|2141.31|2141.81|2141.31|2141.43|2140.93|18
1649152930000|2022-04-05 10:02:10|2142.06|2141.56|2142.06|2141.56|2142.43|2141.93|2142.06|2141.56|48
1649152940000|2022-04-05 10:02:20|2142.18|2141.68|2142.56|2142.06|2142.56|2142.06|2142.18|2141.68|42
1649152950000|2022-04-05 10:02:30|2142.31|2141.81|2142.68|2142.18|2142.68|2142.18|2142.31|2141.81|9
1649152960000|2022-04-05 10:02:40|2142.56|2142.06|2142.56|2142.06|2142.68|2142.18|2142.06|2141.56|45
1649152970000|2022-04-05 10:02:50|2142.43|2141.93|2142.93|2142.43|2143.18|2142.68|2142.43|2141.93|19
1649152980000|2022-04-05 10:03:00|2142.81|2142.31|2142.31|2141.81|2142.81|2142.31|2142.18|2141.68|21
1649152990000|2022-04-05 10:03:10|2142.18|2141.68|2142.31|2141.81|2142.31|2141.81|2141.93|2141.43|15
1649153000000|2022-04-05 10:03:20|2142.18|2141.68|2142.31|2141.81|2142.31|2141.81|2142.06|2141.56|9
1649153010000|2022-04-05 10:03:30|2142.18|2141.68|2142.43|2141.93|2142.43|2141.93|2142.18|2141.68|6
1649153020000|2022-04-05 10:03:40|2142.31|2141.81|2142.43|2141.93|2142.56|2142.06|2142.31|2141.81|2
1649153030000|2022-04-05 10:03:50|2142.31|2141.81|2142.43|2141.93|2142.56|2142.06|2142.31|2141.81|9
1649153040000|2022-04-05 10:04:00|2142.31|2141.81|2142.18|2141.68|2142.31|2141.81|2142.06|2141.56|11
1649153050000|2022-04-05 10:04:10|2142.06|2141.56|2141.93|2141.43|2142.06|2141.56|2141.81|2141.31|10
1649153060000|2022-04-05 10:04:20|2141.81|2141.31|2141.56|2141.06|2141.81|2141.31|2141.56|2141.06|12
1649153070000|2022-04-05 10:04:30|2141.31|2140.81|2141.31|2140.81|2141.31|2140.81|2141.31|2140.81|16
1649153090000|2022-04-05 10:04:50|2141.18|2140.68|2141.81|2141.31|2141.81|2141.31|2141.18|2140.68|16
1649153100000|2022-04-05 10:05:00|2141.93|2141.43|2141.93|2141.43|2142.06|2141.56|2141.93|2141.43|7
1649153110000|2022-04-05 10:05:10|2141.81|2141.31|2141.81|2141.31|2141.81|2141.31|2141.56|2141.06|10
1649153120000|2022-04-05 10:05:20|2141.68|2141.18|2141.81|2141.31|2141.81|2141.31|2141.68|2141.18|2
1649153130000|2022-04-05 10:05:30|2141.56|2141.06|2141.56|2141.06|2141.56|2141.06|2141.31|2140.81|17
1649153140000|2022-04-05 10:05:40|2141.68|2141.18|2141.81|2141.31|2141.81|2141.31|2141.68|2141.18|4
1649153150000|2022-04-05 10:05:50|2141.93|2141.43|2142.06|2141.56|2142.06|2141.56|2141.81|2141.31|2
1649153160000|2022-04-05 10:06:00|2142.18|2141.68|2142.06|2141.56|2142.18|2141.68|2142.06|2141.56|7
1649153170000|2022-04-05 10:06:10|2142.18|2141.68|2142.06|2141.56|2142.31|2141.81|2142.06|2141.56|5
1649153180000|2022-04-05 10:06:20|2142.31|2141.81|2142.56|2142.06|2142.56|2142.06|2142.31|2141.81|31
1649153190000|2022-04-05 10:06:30|2142.31|2141.81|2142.56|2142.06|2142.56|2142.06|2142.31|2141.81|17
1649153200000|2022-04-05 10:06:40|2142.68|2142.18|2142.31|2141.81|2142.68|2142.18|2142.31|2141.81|51
1649153210000|2022-04-05 10:06:50|2142.18|2141.68|2142.06|2141.56|2142.18|2141.68|2142.06|2141.56|7
1649153220000|2022-04-05 10:07:00|2142.31|2141.81|2142.56|2142.06|2142.56|2142.06|2142.31|2141.81|5
1649153230000|2022-04-05 10:07:10|||||||||1
1649153240000|2022-04-05 10:07:20|2142.68|2142.18|2142.81|2142.31|2142.81|2142.31|2142.56|2142.06|12
1649153250000|2022-04-05 10:07:30|2143.06|2142.56|2143.18|2142.68|2143.18|2142.68|2143.06|2142.56|4
1649153260000|2022-04-05 10:07:40|2143.06|2142.56|2142.93|2142.43|2143.06|2142.56|2142.68|2142.18|15
1649153270000|2022-04-05 10:07:50|2143.06|2142.56|2143.18|2142.68|2143.31|2142.81|2142.93|2142.43|3
1649153280000|2022-04-05 10:08:00|2143.06|2142.56|2143.18|2142.68|2143.31|2142.81|2142.81|2142.31|16
1649153290000|2022-04-05 10:08:10|2143.31|2142.81|2143.31|2142.81|2143.31|2142.81|2143.18|2142.68|4
1649153300000|2022-04-05 10:08:20|2143.18|2142.68|2143.31|2142.81|2143.31|2142.81|2143.18|2142.68|1
1649153310000|2022-04-05 10:08:30|2143.18|2142.68|2142.81|2142.31|2143.31|2142.81|2142.81|2142.31|7
1649153320000|2022-04-05 10:08:40|2142.93|2142.43|2142.56|2142.06|2143.06|2142.56|2142.56|2142.06|8
1649153330000|2022-04-05 10:08:50|2142.31|2141.81|2142.06|2141.56|2142.31|2141.81|2141.93|2141.43|18
1649153340000|2022-04-05 10:09:00|2141.81|2141.31|2141.31|2140.81|2141.81|2141.31|2141.31|2140.81|26
1649153350000|2022-04-05 10:09:10|2141.18|2140.68|2138.81|2138.31|2141.18|2140.68|2138.81|2138.31|138
1649153360000|2022-04-05 10:09:20|2138.31|2137.81|2137.43|2136.93|2138.31|2137.81|2137.31|2136.81|145
1649153370000|2022-04-05 10:09:30|2137.31|2136.81|2138.31|2137.81|2138.31|2137.81|2137.18|2136.68|63
1649153380000|2022-04-05 10:09:40|2138.18|2137.68|2138.06|2137.56|2139.06|2138.56|2137.81|2137.31|258
1649153390000|2022-04-05 10:09:50|2137.93|2137.43|2137.81|2137.31|2137.93|2137.43|2137.06|2136.56|33
1649153400000|2022-04-05 10:10:00|2137.68|2137.18|2137.68|2137.18|2138.06|2137.56|2137.18|2136.68|49
1649153410000|2022-04-05 10:10:10|2137.81|2137.31|2138.31|2137.81|2138.31|2137.81|2137.56|2137.06|10
1649153420000|2022-04-05 10:10:20|2138.06|2137.56|2138.06|2137.56|2138.31|2137.81|2137.81|2137.31|49
1649153430000|2022-04-05 10:10:30|2138.18|2137.68|2138.43|2137.93|2138.43|2137.93|2138.06|2137.56|13
1649153440000|2022-04-05 10:10:40|2138.56|2138.06|2137.06|2136.56|2138.56|2138.06|2137.06|2136.56|18
1649153450000|2022-04-05 10:10:50|2137.18|2136.68|2137.56|2137.06|2137.56|2137.06|2137.18|2136.68|14
1649153460000|2022-04-05 10:11:00|2137.31|2136.81|2138.31|2137.81|2138.43|2137.93|2137.31|2136.81|39
1649153470000|2022-04-05 10:11:10|2138.06|2137.56|2138.43|2137.93|2138.56|2138.06|2138.06|2137.56|10
1649153480000|2022-04-05 10:11:20|2138.56|2138.06|2138.31|2137.81|2138.68|2138.18|2138.31|2137.81|18
1649153490000|2022-04-05 10:11:30|2138.06|2137.56|2138.06|2137.56|2138.06|2137.56|2137.68|2137.18|30
1649153500000|2022-04-05 10:11:40|2138.18|2137.68|2138.06|2137.56|2138.56|2138.06|2138.06|2137.56|61
1649153510000|2022-04-05 10:11:50|2137.81|2137.31|2137.81|2137.31|2137.93|2137.43|2137.56|2137.06|78
1649153520000|2022-04-05 10:12:00|2137.68|2137.18|2136.81|2136.31|2137.68|2137.18|2136.81|2136.31|15
1649153530000|2022-04-05 10:12:10|2136.68|2136.18|2137.31|2136.81|2137.31|2136.81|2136.68|2136.18|12
1649153540000|2022-04-05 10:12:20|2137.18|2136.68|2137.68|2137.18|2137.68|2137.18|2137.18|2136.68|9
1649153550000|2022-04-05 10:12:30|2137.81|2137.31|2136.56|2136.06|2137.81|2137.31|2136.43|2135.93|54
1649153560000|2022-04-05 10:12:40|2136.43|2135.93|2136.43|2135.93|2136.43|2135.93|2136.06|2135.56|69
1649153570000|2022-04-05 10:12:50|2136.18|2135.68|2136.18|2135.68|2136.43|2135.93|2136.06|2135.56|15
1649153580000|2022-04-05 10:13:00|2136.06|2135.56|2136.06|2135.56|2136.18|2135.68|2135.81|2135.31|37
1649153590000|2022-04-05 10:13:10|2135.93|2135.43|2136.18|2135.68|2136.18|2135.68|2135.93|2135.43|10
1649153600000|2022-04-05 10:13:20|2136.06|2135.56|2135.81|2135.31|2136.31|2135.81|2135.81|2135.31|11
1649153610000|2022-04-05 10:13:30|2135.93|2135.43|2135.93|2135.43|2136.06|2135.56|2135.56|2135.06|39
1649153620000|2022-04-05 10:13:40|2136.06|2135.56|2135.81|2135.31|2136.06|2135.56|2135.81|2135.31|7
1649153630000|2022-04-05 10:13:50|2135.93|2135.43|2135.81|2135.31|2136.43|2135.93|2135.81|2135.31|49
1649153640000|2022-04-05 10:14:00|2136.06|2135.56|2136.06|2135.56|2136.06|2135.56|2135.56|2135.06|56
1649153650000|2022-04-05 10:14:10|2135.81|2135.31|2136.06|2135.56|2136.06|2135.56|2135.68|2135.18|38
1649153660000|2022-04-05 10:14:20|2135.93|2135.43|2136.43|2135.93|2136.43|2135.93|2135.93|2135.43|20
1649153670000|2022-04-05 10:14:30|2136.56|2136.06|2136.56|2136.06|2136.56|2136.06|2136.56|2136.06|3
1649153680000|2022-04-05 10:14:40|2136.81|2136.31|2136.31|2135.81|2136.81|2136.31|2136.06|2135.56|18
1649153690000|2022-04-05 10:14:50|2136.18|2135.68|2135.93|2135.43|2136.18|2135.68|2135.93|2135.43|6
1649153700000|2022-04-05 10:15:00|2135.81|2135.31|2136.56|2136.06|2136.56|2136.06|2135.56|2135.06|29
1649153710000|2022-04-05 10:15:10|2136.81|2136.31|2136.68|2136.18|2136.93|2136.43|2136.56|2136.06|54
1649153720000|2022-04-05 10:15:20|2136.56|2136.06|2137.31|2136.81|2137.56|2137.06|2136.56|2136.06|59
1649153730000|2022-04-05 10:15:30|2137.43|2136.93|2136.93|2136.43|2137.43|2136.93|2136.93|2136.43|26
1649153740000|2022-04-05 10:15:40|2137.06|2136.56|2137.18|2136.68|2137.31|2136.81|2136.93|2136.43|14
1649153750000|2022-04-05 10:15:50|2137.06|2136.56|2137.06|2136.56|2137.18|2136.68|2137.06|2136.56|6
1649153760000|2022-04-05 10:16:00|2136.81|2136.31|2136.81|2136.31|2136.81|2136.31|2136.56|2136.06|15
1649153770000|2022-04-05 10:16:10|2136.68|2136.18|2136.56|2136.06|2136.68|2136.18|2136.31|2135.81|25
1649153780000|2022-04-05 10:16:20|2136.43|2135.93|2136.31|2135.81|2136.81|2136.31|2136.31|2135.81|45
1649153790000|2022-04-05 10:16:30|2136.43|2135.93|2136.31|2135.81|2136.56|2136.06|2136.18|2135.68|9
1649153800000|2022-04-05 10:16:40|2136.56|2136.06|2136.81|2136.31|2136.81|2136.31|2136.56|2136.06|25
1649153810000|2022-04-05 10:16:50|2137.31|2136.81|2137.56|2137.06|2137.56|2137.06|2137.31|2136.81|3
1649153820000|2022-04-05 10:17:00|2137.31|2136.81|2137.31|2136.81|2137.31|2136.81|2137.31|2136.81|8
1649153830000|2022-04-05 10:17:10|2137.06|2136.56|2136.81|2136.31|2137.06|2136.56|2136.81|2136.31|5
1649153840000|2022-04-05 10:17:20|2137.18|2136.68|2137.18|2136.68|2137.18|2136.68|2136.81|2136.31|18
1649153850000|2022-04-05 10:17:30|2137.31|2136.81|2137.06|2136.56|2137.31|2136.81|2137.06|2136.56|17
1649153860000|2022-04-05 10:17:40|2137.18|2136.68|2137.43|2136.93|2137.56|2137.06|2137.06|2136.56|10
1649153870000|2022-04-05 10:17:50|2136.68|2136.18|2136.93|2136.43|2136.93|2136.43|2136.68|2136.18|42
1649153880000|2022-04-05 10:18:00|2136.81|2136.31|2136.93|2136.43|2137.06|2136.56|2136.81|2136.31|4
1649153890000|2022-04-05 10:18:10|2137.06|2136.56|2137.18|2136.68|2137.81|2137.31|2137.06|2136.56|59
1649153900000|2022-04-05 10:18:20|2136.56|2136.06|2136.56|2136.06|2136.68|2136.18|2136.56|2136.06|50
1649153910000|2022-04-05 10:18:30|2136.68|2136.18|2136.81|2136.31|2136.93|2136.43|2136.68|2136.18|1
1649153920000|2022-04-05 10:18:40|2136.93|2136.43|2136.68|2136.18|2137.06|2136.56|2136.68|2136.18|3
1649153930000|2022-04-05 10:18:50|2136.56|2136.06|2136.56|2136.06|2136.81|2136.31|2136.56|2136.06|12
1649153940000|2022-04-05 10:19:00|2136.18|2135.68|2136.18|2135.68|2136.56|2136.06|2135.56|2135.06|93
1649153950000|2022-04-05 10:19:10|2136.31|2135.81|2136.31|2135.81|2136.31|2135.81|2136.31|2135.81|0
1649153960000|2022-04-05 10:19:20|2136.56|2136.06|2136.56|2136.06|2136.56|2136.06|2136.56|2136.06|3
1649153970000|2022-04-05 10:19:30|2136.81|2136.31|2137.18|2136.68|2137.31|2136.81|2136.81|2136.31|21
1649153980000|2022-04-05 10:19:40|2137.06|2136.56|2137.18|2136.68|2137.18|2136.68|2137.06|2136.56|10
1649153990000|2022-04-05 10:19:50|2137.06|2136.56|2137.31|2136.81|2137.31|2136.81|2137.06|2136.56|0
1649154000000|2022-04-05 10:20:00|2137.43|2136.93|2137.56|2137.06|2137.56|2137.06|2137.31|2136.81|61
1649154010000|2022-04-05 10:20:10|2137.31|2136.81|2137.18|2136.68|2137.56|2137.06|2137.18|2136.68|18
1649154020000|2022-04-05 10:20:20|2137.31|2136.81|2137.31|2136.81|2137.31|2136.81|2137.18|2136.68|4
1649154030000|2022-04-05 10:20:30|2137.56|2137.06|2137.43|2136.93|2137.56|2137.06|2137.43|2136.93|4
1649154040000|2022-04-05 10:20:40|2137.31|2136.81|2137.43|2136.93|2137.56|2137.06|2137.31|2136.81|7
1649154050000|2022-04-05 10:20:50|2137.31|2136.81|2137.06|2136.56|2137.31|2136.81|2137.06|2136.56|14
1649154060000|2022-04-05 10:21:00|2136.93|2136.43|2136.31|2135.81|2136.93|2136.43|2136.31|2135.81|43
1649154070000|2022-04-05 10:21:10|2135.93|2135.43|2135.81|2135.31|2136.18|2135.68|2135.68|2135.18|12
1649154080000|2022-04-05 10:21:20|2135.93|2135.43|2135.93|2135.43|2136.18|2135.68|2135.93|2135.43|4
1649154090000|2022-04-05 10:21:30|2135.81|2135.31|2135.93|2135.43|2135.93|2135.43|2135.81|2135.31|11
1649154100000|2022-04-05 10:21:40|2135.81|2135.31|2135.56|2135.06|2135.81|2135.31|2135.56|2135.06|11
1649154110000|2022-04-05 10:21:50|2135.43|2134.93|2135.43|2134.93|2135.56|2135.06|2135.43|2134.93|5
1649154120000|2022-04-05 10:22:00|2135.56|2135.06|2135.68|2135.18|2135.81|2135.31|2135.31|2134.81|22
1649154130000|2022-04-05 10:22:10|2135.56|2135.06|2135.31|2134.81|2135.81|2135.31|2135.31|2134.81|3
1649154140000|2022-04-05 10:22:20|2135.06|2134.56|2135.31|2134.81|2135.31|2134.81|2135.06|2134.56|24
1649154150000|2022-04-05 10:22:30|2135.18|2134.68|2135.56|2135.06|2135.56|2135.06|2135.18|2134.68|6
1649154160000|2022-04-05 10:22:40|2135.31|2134.81|2135.31|2134.81|2135.31|2134.81|2135.18|2134.68|4
1649154170000|2022-04-05 10:22:50|2135.06|2134.56|2134.81|2134.31|2135.06|2134.56|2134.56|2134.06|22
1649154180000|2022-04-05 10:23:00|2134.68|2134.18|2133.31|2132.81|2134.81|2134.31|2133.31|2132.81|62
1649154190000|2022-04-05 10:23:10|2133.56|2133.06|2133.43|2132.93|2133.56|2133.06|2133.18|2132.68|70
1649154200000|2022-04-05 10:23:20|2133.31|2132.81|2133.81|2133.31|2133.93|2133.43|2133.31|2132.81|23
1649154210000|2022-04-05 10:23:30|2134.06|2133.56|2134.31|2133.81|2134.81|2134.31|2134.06|2133.56|16
1649154220000|2022-04-05 10:23:40|2134.56|2134.06|2134.81|2134.31|2134.81|2134.31|2134.18|2133.68|58
1649154230000|2022-04-05 10:23:50|2134.93|2134.43|2134.93|2134.43|2135.18|2134.68|2134.68|2134.18|23
1649154240000|2022-04-05 10:24:00|2135.06|2134.56|2134.31|2133.81|2135.06|2134.56|2134.31|2133.81|134
1649154250000|2022-04-05 10:24:10|2134.56|2134.06|2134.68|2134.18|2134.68|2134.18|2134.31|2133.81|29
1649154260000|2022-04-05 10:24:20|2134.56|2134.06|2134.68|2134.18|2134.81|2134.31|2134.31|2133.81|5
1649154270000|2022-04-05 10:24:30|2134.56|2134.06|2134.56|2134.06|2134.81|2134.31|2134.56|2134.06|3
1649154280000|2022-04-05 10:24:40|2134.68|2134.18|2134.68|2134.18|2134.68|2134.18|2134.68|2134.18|0
1649154290000|2022-04-05 10:24:50|2134.81|2134.31|2135.31|2134.81|2135.43|2134.93|2134.81|2134.31|27
1649154300000|2022-04-05 10:25:00|2135.43|2134.93|2135.31|2134.81|2135.81|2135.31|2135.31|2134.81|50
1649154310000|2022-04-05 10:25:10|2135.18|2134.68|2135.06|2134.56|2135.31|2134.81|2134.93|2134.43|8
1649154320000|2022-04-05 10:25:20|2134.81|2134.31|2134.81|2134.31|2134.93|2134.43|2134.68|2134.18|15
1649154330000|2022-04-05 10:25:30|2134.68|2134.18|2134.81|2134.31|2134.81|2134.31|2134.31|2133.81|40
1649154340000|2022-04-05 10:25:40|2134.68|2134.18|2134.56|2134.06|2134.81|2134.31|2134.56|2134.06|13
1649154350000|2022-04-05 10:25:50|2134.31|2133.81|2134.56|2134.06|2134.56|2134.06|2134.31|2133.81|10
1649154360000|2022-04-05 10:26:00|2134.81|2134.31|2135.06|2134.56|2135.06|2134.56|2134.81|2134.31|6
1649154370000|2022-04-05 10:26:10|2134.81|2134.31|2134.43|2133.93|2134.93|2134.43|2134.31|2133.81|14
1649154380000|2022-04-05 10:26:20|2134.31|2133.81|2134.31|2133.81|2134.43|2133.93|2133.81|2133.31|121
1649154390000|2022-04-05 10:26:30|2134.18|2133.68|2134.06|2133.56|2134.31|2133.81|2134.06|2133.56|4
1649154400000|2022-04-05 10:26:40|2133.93|2133.43|2133.93|2133.43|2134.06|2133.56|2133.81|2133.31|16
1649154410000|2022-04-05 10:26:50|2134.06|2133.56|2134.18|2133.68|2134.43|2133.93|2133.93|2133.43|17
1649154420000|2022-04-05 10:27:00|2134.31|2133.81|2134.31|2133.81|2134.56|2134.06|2134.06|2133.56|17
1649154430000|2022-04-05 10:27:10|2134.18|2133.68|2134.56|2134.06|2134.56|2134.06|2134.18|2133.68|16
1649154440000|2022-04-05 10:27:20|2134.81|2134.31|2134.43|2133.93|2134.81|2134.31|2134.43|2133.93|22
1649154450000|2022-04-05 10:27:30|2134.31|2133.81|2133.81|2133.31|2134.43|2133.93|2133.81|2133.31|63
1649154460000|2022-04-05 10:27:40|2133.56|2133.06|2133.56|2133.06|2133.56|2133.06|2133.31|2132.81|50
1649154470000|2022-04-05 10:27:50|2133.43|2132.93|2132.93|2132.43|2133.43|2132.93|2132.93|2132.43|25
1649154480000|2022-04-05 10:28:00|2133.06|2132.56|2133.56|2133.06|2133.56|2133.06|2133.06|2132.56|30
1649154490000|2022-04-05 10:28:10|2133.31|2132.81|2133.56|2133.06|2133.56|2133.06|2133.18|2132.68|35
1649154500000|2022-04-05 10:28:20|2133.81|2133.31|2134.06|2133.56|2134.31|2133.81|2133.81|2133.31|32
1649154510000|2022-04-05 10:28:30|2133.81|2133.31|2133.93|2133.43|2134.06|2133.56|2133.81|2133.31|27
1649154520000|2022-04-05 10:28:40|2134.06|2133.56|2134.06|2133.56|2134.06|2133.56|2134.06|2133.56|3
1649154530000|2022-04-05 10:28:50|2133.93|2133.43|2134.31|2133.81|2134.31|2133.81|2133.81|2133.31|31
1649154540000|2022-04-05 10:29:00|2134.56|2134.06|2134.81|2134.31|2135.06|2134.56|2134.56|2134.06|27
1649154550000|2022-04-05 10:29:10|2134.93|2134.43|2135.06|2134.56|2135.06|2134.56|2134.81|2134.31|10
1649154560000|2022-04-05 10:29:20|2135.18|2134.68|2135.06|2134.56|2135.31|2134.81|2135.06|2134.56|18
1649154570000|2022-04-05 10:29:30|2134.93|2134.43|2134.81|2134.31|2135.18|2134.68|2134.81|2134.31|20
1649154580000|2022-04-05 10:29:40|2134.93|2134.43|2134.93|2134.43|2135.06|2134.56|2134.81|2134.31|8
1649154590000|2022-04-05 10:29:50|2135.06|2134.56|2134.81|2134.31|2135.18|2134.68|2134.81|2134.31|17
1649154600000|2022-04-05 10:30:00|2134.93|2134.43|2135.18|2134.68|2135.31|2134.81|2134.81|2134.31|22
1649154610000|2022-04-05 10:30:10|2135.06|2134.56|2135.31|2134.81|2135.31|2134.81|2134.81|2134.31|89
1649154620000|2022-04-05 10:30:20|2135.06|2134.56|2135.06|2134.56|2135.18|2134.68|2135.06|2134.56|30
1649154630000|2022-04-05 10:30:30|2135.18|2134.68|2134.81|2134.31|2135.18|2134.68|2134.81|2134.31|7
1649154640000|2022-04-05 10:30:40|2134.68|2134.18|2135.06|2134.56|2135.06|2134.56|2134.56|2134.06|17
1649154650000|2022-04-05 10:30:50|2134.93|2134.43|2135.18|2134.68|2135.18|2134.68|2134.81|2134.31|12
1649154660000|2022-04-05 10:31:00|2135.06|2134.56|2135.81|2135.31|2135.81|2135.31|2135.06|2134.56|15
1649154670000|2022-04-05 10:31:10|2136.06|2135.56|2135.81|2135.31|2136.06|2135.56|2135.81|2135.31|27
1649154680000|2022-04-05 10:31:20|2135.93|2135.43|2135.81|2135.31|2135.93|2135.43|2135.68|2135.18|14
1649154690000|2022-04-05 10:31:30|2136.06|2135.56|2135.56|2135.06|2136.06|2135.56|2135.31|2134.81|16
1649154700000|2022-04-05 10:31:40|2135.43|2134.93|2135.93|2135.43|2136.06|2135.56|2135.43|2134.93|36
1649154710000|2022-04-05 10:31:50|2135.81|2135.31|2135.81|2135.31|2135.81|2135.31|2135.56|2135.06|7
1649154720000|2022-04-05 10:32:00|2135.68|2135.18|2135.06|2134.56|2135.68|2135.18|2135.06|2134.56|13
1649154730000|2022-04-05 10:32:10|2135.18|2134.68|2134.68|2134.18|2135.31|2134.81|2134.68|2134.18|12
1649154740000|2022-04-05 10:32:20|2134.56|2134.06|2134.31|2133.81|2134.56|2134.06|2134.18|2133.68|37
1649154750000|2022-04-05 10:32:30|2134.18|2133.68|2134.06|2133.56|2134.56|2134.06|2134.06|2133.56|28
1649154760000|2022-04-05 10:32:40|2133.93|2133.43|2134.06|2133.56|2134.06|2133.56|2133.56|2133.06|30
1649154770000|2022-04-05 10:32:50|2134.31|2133.81|2134.56|2134.06|2134.56|2134.06|2134.31|2133.81|19
1649154780000|2022-04-05 10:33:00|2134.43|2133.93|2135.06|2134.56|2135.31|2134.81|2134.31|2133.81|21
1649154790000|2022-04-05 10:33:10|2135.31|2134.81|2135.31|2134.81|2135.43|2134.93|2135.31|2134.81|11
1649154800000|2022-04-05 10:33:20|2135.06|2134.56|2135.18|2134.68|2135.31|2134.81|2134.93|2134.43|38
1649154810000|2022-04-05 10:33:30|2135.56|2135.06|2135.81|2135.31|2135.81|2135.31|2135.56|2135.06|7
1649154820000|2022-04-05 10:33:40|2135.56|2135.06|2135.56|2135.06|2135.56|2135.06|2135.56|2135.06|8
1649154830000|2022-04-05 10:33:50|2136.06|2135.56|2136.06|2135.56|2136.06|2135.56|2135.81|2135.31|8
1649154840000|2022-04-05 10:34:00|2136.31|2135.81|2136.06|2135.56|2136.31|2135.81|2136.06|2135.56|8
1649154850000|2022-04-05 10:34:10|2136.31|2135.81|2136.31|2135.81|2136.56|2136.06|2136.31|2135.81|15
1649154860000|2022-04-05 10:34:20|2136.06|2135.56|2135.31|2134.81|2136.06|2135.56|2135.31|2134.81|66
1649154870000|2022-04-05 10:34:30|2135.68|2135.18|2135.56|2135.06|2135.68|2135.18|2135.56|2135.06|6
1649154880000|2022-04-05 10:34:40|2135.31|2134.81|2134.81|2134.31|2135.31|2134.81|2134.81|2134.31|31
1649154890000|2022-04-05 10:34:50|2134.56|2134.06|2135.06|2134.56|2135.18|2134.68|2134.56|2134.06|18
1649154900000|2022-04-05 10:35:00|2134.93|2134.43|2135.06|2134.56|2135.06|2134.56|2134.93|2134.43|14
1649154910000|2022-04-05 10:35:10|2135.18|2134.68|2135.18|2134.68|2135.18|2134.68|2135.06|2134.56|4
1649154920000|2022-04-05 10:35:20|2135.31|2134.81|2135.31|2134.81|2135.31|2134.81|2135.06|2134.56|2
1649154930000|2022-04-05 10:35:30|2135.18|2134.68|2135.31|2134.81|2135.31|2134.81|2135.06|2134.56|0
1649154940000|2022-04-05 10:35:40|2135.43|2134.93|2135.06|2134.56|2135.43|2134.93|2135.06|2134.56|44
1649154950000|2022-04-05 10:35:50|2135.18|2134.68|2135.06|2134.56|2135.18|2134.68|2135.06|2134.56|6
1649154960000|2022-04-05 10:36:00|2135.31|2134.81|2134.81|2134.31|2135.31|2134.81|2134.81|2134.31|16
1649154970000|2022-04-05 10:36:10|2134.56|2134.06|2134.81|2134.31|2134.81|2134.31|2134.56|2134.06|23
1649154980000|2022-04-05 10:36:20|2134.93|2134.43|2134.93|2134.43|2135.06|2134.56|2134.93|2134.43|3
1649154990000|2022-04-05 10:36:30|2135.56|2135.06|2134.81|2134.31|2135.56|2135.06|2134.81|2134.31|40
1649155000000|2022-04-05 10:36:40|2134.93|2134.43|2134.93|2134.43|2135.06|2134.56|2134.81|2134.31|5
1649155010000|2022-04-05 10:36:50|2135.06|2134.56|2135.18|2134.68|2135.18|2134.68|2135.06|2134.56|10
1649155020000|2022-04-05 10:37:00|2135.31|2134.81|2135.68|2135.18|2135.68|2135.18|2135.31|2134.81|13
1649155030000|2022-04-05 10:37:10|2135.56|2135.06|2135.93|2135.43|2135.93|2135.43|2135.56|2135.06|8
1649155040000|2022-04-05 10:37:20|2135.81|2135.31|2136.18|2135.68|2136.18|2135.68|2135.81|2135.31|10
1649155050000|2022-04-05 10:37:30|2136.06|2135.56|2136.31|2135.81|2136.43|2135.93|2135.93|2135.43|25
1649155060000|2022-04-05 10:37:40|2136.18|2135.68|2136.56|2136.06|2136.68|2136.18|2136.18|2135.68|10
1649155070000|2022-04-05 10:37:50|2136.43|2135.93|2136.18|2135.68|2136.43|2135.93|2136.18|2135.68|17
1649155080000|2022-04-05 10:38:00|2136.06|2135.56|2136.31|2135.81|2136.43|2135.93|2136.06|2135.56|37
1649155090000|2022-04-05 10:38:10|2136.18|2135.68|2136.31|2135.81|2136.31|2135.81|2136.06|2135.56|7
1649155100000|2022-04-05 10:38:20|2136.43|2135.93|2136.43|2135.93|2136.56|2136.06|2136.31|2135.81|14
1649155110000|2022-04-05 10:38:30|2136.18|2135.68|2136.06|2135.56|2136.31|2135.81|2135.56|2135.06|27
1649155120000|2022-04-05 10:38:40|2135.93|2135.43|2135.68|2135.18|2135.93|2135.43|2135.56|2135.06|7
1649155130000|2022-04-05 10:38:50|2135.81|2135.31|2135.68|2135.18|2135.81|2135.31|2135.56|2135.06|1
1649155140000|2022-04-05 10:39:00|2135.56|2135.06|2135.06|2134.56|2135.81|2135.31|2135.06|2134.56|18
1649155150000|2022-04-05 10:39:10|2135.18|2134.68|2135.43|2134.93|2135.43|2134.93|2135.18|2134.68|16
1649155160000|2022-04-05 10:39:20|2135.56|2135.06|2135.81|2135.31|2135.81|2135.31|2135.56|2135.06|9
1649155170000|2022-04-05 10:39:30|2135.68|2135.18|2135.93|2135.43|2135.93|2135.43|2135.68|2135.18|16
1649155180000|2022-04-05 10:39:40|2135.68|2135.18|2135.68|2135.18|2135.81|2135.31|2135.43|2134.93|9
1649155200000|2022-04-05 10:40:00|2135.56|2135.06|2135.31|2134.81|2135.56|2135.06|2135.31|2134.81|8
1649155210000|2022-04-05 10:40:10|2135.56|2135.06|2135.81|2135.31|2135.81|2135.31|2135.56|2135.06|11
1649155220000|2022-04-05 10:40:20|2136.06|2135.56|2135.68|2135.18|2136.06|2135.56|2135.68|2135.18|5
1649155230000|2022-04-05 10:40:30|2135.56|2135.06|2135.93|2135.43|2135.93|2135.43|2135.56|2135.06|4
1649155240000|2022-04-05 10:40:40|2136.06|2135.56|2136.18|2135.68|2136.18|2135.68|2135.81|2135.31|18
1649155250000|2022-04-05 10:40:50|2136.31|2135.81|2136.18|2135.68|2136.31|2135.81|2136.18|2135.68|1
1649155260000|2022-04-05 10:41:00|2136.31|2135.81|2136.68|2136.18|2136.81|2136.31|2136.31|2135.81|15
1649155270000|2022-04-05 10:41:10|||||||||1
1649155280000|2022-04-05 10:41:20|2136.56|2136.06|2136.81|2136.31|2136.81|2136.31|2136.56|2136.06|18
1649155290000|2022-04-05 10:41:30|2136.93|2136.43|2136.56|2136.06|2137.06|2136.56|2136.56|2136.06|6
1649155300000|2022-04-05 10:41:40|2136.43|2135.93|2136.43|2135.93|2136.56|2136.06|2136.43|2135.93|5
1649155310000|2022-04-05 10:41:50|2136.56|2136.06|2136.81|2136.31|2136.81|2136.31|2136.56|2136.06|12
1649155320000|2022-04-05 10:42:00|2136.93|2136.43|2136.56|2136.06|2136.93|2136.43|2136.56|2136.06|8
1649155330000|2022-04-05 10:42:10|2136.93|2136.43|2137.06|2136.56|2137.06|2136.56|2136.81|2136.31|24
1649155340000|2022-04-05 10:42:20|2136.93|2136.43|2136.81|2136.31|2136.93|2136.43|2136.81|2136.31|1
1649155350000|2022-04-05 10:42:30|2136.68|2136.18|2137.06|2136.56|2137.06|2136.56|2136.56|2136.06|39
1649155360000|2022-04-05 10:42:40|2137.56|2137.06|2137.56|2137.06|2137.56|2137.06|2137.31|2136.81|74
1649155370000|2022-04-05 10:42:50|2137.31|2136.81|2137.43|2136.93|2137.43|2136.93|2136.93|2136.43|34
1649155380000|2022-04-05 10:43:00|2137.31|2136.81|2137.68|2137.18|2137.81|2137.31|2137.31|2136.81|9
1649155390000|2022-04-05 10:43:10|2137.56|2137.06|2138.06|2137.56|2138.06|2137.56|2137.56|2137.06|6
1649155400000|2022-04-05 10:43:20|2137.93|2137.43|2138.06|2137.56|2138.31|2137.81|2137.93|2137.43|8
1649155410000|2022-04-05 10:43:30|2138.18|2137.68|2137.68|2137.18|2138.31|2137.81|2137.56|2137.06|21
1649155420000|2022-04-05 10:43:40|2137.56|2137.06|2138.06|2137.56|2138.06|2137.56|2137.56|2137.06|9
1649155430000|2022-04-05 10:43:50|2138.18|2137.68|2138.06|2137.56|2138.31|2137.81|2138.06|2137.56|17
1649155440000|2022-04-05 10:44:00|2138.18|2137.68|2138.06|2137.56|2138.43|2137.93|2138.06|2137.56|8
1649155450000|2022-04-05 10:44:10|2137.93|2137.43|2137.93|2137.43|2138.18|2137.68|2137.81|2137.31|57
1649155460000|2022-04-05 10:44:20|2137.81|2137.31|2137.81|2137.31|2137.93|2137.43|2137.81|2137.31|3
1649155470000|2022-04-05 10:44:30|2137.93|2137.43|2138.56|2138.06|2138.56|2138.06|2137.93|2137.43|12
1649155480000|2022-04-05 10:44:40|2138.43|2137.93|2138.31|2137.81|2138.43|2137.93|2138.18|2137.68|10
1649155490000|2022-04-05 10:44:50|2138.56|2138.06|2138.56|2138.06|2138.56|2138.06|2138.56|2138.06|23
1649155500000|2022-04-05 10:45:00|2138.43|2137.93|2138.68|2138.18|2138.81|2138.31|2138.31|2137.81|71
1649155510000|2022-04-05 10:45:10|2138.81|2138.31|2138.68|2138.18|2138.81|2138.31|2138.56|2138.06|7
1649155520000|2022-04-05 10:45:20|2138.56|2138.06|2138.68|2138.18|2138.81|2138.31|2138.43|2137.93|13
1649155530000|2022-04-05 10:45:30|2138.81|2138.31|2138.81|2138.31|2138.93|2138.43|2138.81|2138.31|10
1649155540000|2022-04-05 10:45:40|2138.68|2138.18|2137.93|2137.43|2138.68|2138.18|2137.81|2137.31|33
1649155550000|2022-04-05 10:45:50|2137.81|2137.31|2138.06|2137.56|2138.06|2137.56|2137.81|2137.31|2
1649155560000|2022-04-05 10:46:00|2138.18|2137.68|2138.43|2137.93|2138.43|2137.93|2138.06|2137.56|10
1649155570000|2022-04-05 10:46:10|2138.56|2138.06|2138.56|2138.06|2138.81|2138.31|2138.43|2137.93|10
1649155580000|2022-04-05 10:46:20|2138.68|2138.18|2138.56|2138.06|2138.81|2138.31|2138.56|2138.06|3
1649155590000|2022-04-05 10:46:30|2138.68|2138.18|2138.81|2138.31|2138.81|2138.31|2138.56|2138.06|2
1649155600000|2022-04-05 10:46:40|2138.93|2138.43|2139.18|2138.68|2139.18|2138.68|2138.81|2138.31|13
1649155610000|2022-04-05 10:46:50|2139.06|2138.56|2139.31|2138.81|2139.43|2138.93|2139.06|2138.56|4
1649155620000|2022-04-05 10:47:00|2139.06|2138.56|2139.06|2138.56|2139.18|2138.68|2139.06|2138.56|14
1649155630000|2022-04-05 10:47:10|2138.56|2138.06|2138.56|2138.06|2138.56|2138.06|2138.43|2137.93|35
1649155640000|2022-04-05 10:47:20|2138.81|2138.31|2138.56|2138.06|2138.81|2138.31|2138.56|2138.06|25
1649155650000|2022-04-05 10:47:30|||||||||2
1649155660000|2022-04-05 10:47:40|2138.43|2137.93|2138.31|2137.81|2138.56|2138.06|2138.31|2137.81|10
1649155670000|2022-04-05 10:47:50|2138.18|2137.68|2138.06|2137.56|2138.18|2137.68|2138.06|2137.56|8
1649155680000|2022-04-05 10:48:00|2138.18|2137.68|2138.06|2137.56|2138.31|2137.81|2138.06|2137.56|31
1649155690000|2022-04-05 10:48:10|2137.93|2137.43|2137.81|2137.31|2137.93|2137.43|2137.81|2137.31|12
1649155700000|2022-04-05 10:48:20|2138.06|2137.56|2138.43|2137.93|2138.43|2137.93|2138.06|2137.56|8
1649155710000|2022-04-05 10:48:30|2138.31|2137.81|2138.31|2137.81|2138.56|2138.06|2138.18|2137.68|30
1649155720000|2022-04-05 10:48:40|2138.43|2137.93|2138.43|2137.93|2138.56|2138.06|2138.31|2137.81|12
1649155730000|2022-04-05 10:48:50|2138.56|2138.06|2138.68|2138.18|2138.81|2138.31|2138.56|2138.06|11
1649155740000|2022-04-05 10:49:00|2138.81|2138.31|2138.81|2138.31|2138.81|2138.31|2138.68|2138.18|8
1649155750000|2022-04-05 10:49:10|2139.06|2138.56|2138.56|2138.06|2139.06|2138.56|2138.56|2138.06|22
1649155760000|2022-04-05 10:49:20|2138.31|2137.81|2138.68|2138.18|2138.68|2138.18|2138.31|2137.81|34
1649155770000|2022-04-05 10:49:30|2138.81|2138.31|2139.18|2138.68|2139.31|2138.81|2138.56|2138.06|30
1649155780000|2022-04-05 10:49:40|2139.06|2138.56|2137.93|2137.43|2139.06|2138.56|2137.93|2137.43|28
1649155790000|2022-04-05 10:49:50|2137.81|2137.31|2138.18|2137.68|2138.18|2137.68|2137.81|2137.31|33
1649155800000|2022-04-05 10:50:00|2138.06|2137.56|2137.81|2137.31|2138.06|2137.56|2137.81|2137.31|21
1649155810000|2022-04-05 10:50:10|2137.93|2137.43|2137.93|2137.43|2137.93|2137.43|2137.81|2137.31|15
1649155820000|2022-04-05 10:50:20|2138.06|2137.56|2137.93|2137.43|2138.31|2137.81|2137.93|2137.43|16
1649155830000|2022-04-05 10:50:30|2138.06|2137.56|2138.06|2137.56|2138.31|2137.81|2137.93|2137.43|1
1649155840000|2022-04-05 10:50:40|2138.18|2137.68|2138.06|2137.56|2138.18|2137.68|2137.81|2137.31|38
1649155850000|2022-04-05 10:50:50|2138.18|2137.68|2138.18|2137.68|2138.31|2137.81|2138.18|2137.68|9
1649155860000|2022-04-05 10:51:00|2138.06|2137.56|2138.56|2138.06|2138.56|2138.06|2138.06|2137.56|12
1649155870000|2022-04-05 10:51:10|2138.68|2138.18|2139.06|2138.56|2139.31|2138.81|2138.56|2138.06|27
1649155880000|2022-04-05 10:51:20|2139.18|2138.68|2139.06|2138.56|2139.18|2138.68|2138.93|2138.43|14
1649155890000|2022-04-05 10:51:30|2139.18|2138.68|2139.18|2138.68|2139.31|2138.81|2139.18|2138.68|4
1649155900000|2022-04-05 10:51:40|2139.31|2138.81|2139.31|2138.81|2139.31|2138.81|2139.18|2138.68|2
1649155910000|2022-04-05 10:51:50|2139.18|2138.68|2138.81|2138.31|2139.31|2138.81|2138.81|2138.31|15
1649155920000|2022-04-05 10:52:00|2138.68|2138.18|2138.81|2138.31|2138.81|2138.31|2138.56|2138.06|11
1649155930000|2022-04-05 10:52:10|2139.06|2138.56|2139.06|2138.56|2139.06|2138.56|2138.81|2138.31|17
1649155940000|2022-04-05 10:52:20|2138.81|2138.31|2139.31|2138.81|2139.31|2138.81|2138.81|2138.31|10
1649155950000|2022-04-05 10:52:30|2139.56|2139.06|2139.43|2138.93|2139.68|2139.18|2139.43|2138.93|18
1649155960000|2022-04-05 10:52:40|2139.56|2139.06|2139.18|2138.68|2139.56|2139.06|2139.06|2138.56|34
1649155970000|2022-04-05 10:52:50|2139.31|2138.81|2139.56|2139.06|2139.68|2139.18|2139.31|2138.81|5
1649155980000|2022-04-05 10:53:00|2139.31|2138.81|2139.68|2139.18|2139.81|2139.31|2139.31|2138.81|15
1649155990000|2022-04-05 10:53:10|2139.81|2139.31|2139.56|2139.06|2139.81|2139.31|2139.43|2138.93|17
1649156000000|2022-04-05 10:53:20|2139.43|2138.93|2139.31|2138.81|2139.43|2138.93|2139.31|2138.81|3
1649156010000|2022-04-05 10:53:30|2139.43|2138.93|2139.43|2138.93|2139.43|2138.93|2139.31|2138.81|10
1649156020000|2022-04-05 10:53:40|2139.56|2139.06|2139.31|2138.81|2139.56|2139.06|2139.31|2138.81|11
1649156030000|2022-04-05 10:53:50|2139.43|2138.93|2139.43|2138.93|2139.43|2138.93|2139.43|2138.93|3
1649156040000|2022-04-05 10:54:00|2139.31|2138.81|2139.43|2138.93|2139.43|2138.93|2139.18|2138.68|11
1649156050000|2022-04-05 10:54:10|2139.56|2139.06|2139.81|2139.31|2139.81|2139.31|2139.56|2139.06|4
1649156060000|2022-04-05 10:54:20|2139.93|2139.43|2140.06|2139.56|2140.18|2139.68|2139.93|2139.43|9
1649156070000|2022-04-05 10:54:30|2140.18|2139.68|2140.06|2139.56|2140.43|2139.93|2139.93|2139.43|7
1649156080000|2022-04-05 10:54:40|2140.18|2139.68|2140.18|2139.68|2140.43|2139.93|2140.06|2139.56|8
1649156090000|2022-04-05 10:54:50|2140.06|2139.56|2140.18|2139.68|2140.18|2139.68|2140.06|2139.56|1
1649156100000|2022-04-05 10:55:00|2140.06|2139.56|2139.93|2139.43|2140.18|2139.68|2139.93|2139.43|5
1649156110000|2022-04-05 10:55:10|2139.81|2139.31|2139.81|2139.31|2139.81|2139.31|2139.81|2139.31|1
1649156120000|2022-04-05 10:55:20|2139.93|2139.43|2139.56|2139.06|2139.93|2139.43|2139.56|2139.06|12
1649156130000|2022-04-05 10:55:30|2139.43|2138.93|2139.93|2139.43|2139.93|2139.43|2139.43|2138.93|57
1649156140000|2022-04-05 10:55:40|2140.06|2139.56|2140.18|2139.68|2140.31|2139.81|2139.93|2139.43|23
1649156150000|2022-04-05 10:55:50|2140.31|2139.81|2140.18|2139.68|2140.31|2139.81|2140.18|2139.68|0
1649156160000|2022-04-05 10:56:00|2140.06|2139.56|2140.31|2139.81|2140.31|2139.81|2140.06|2139.56|5
1649156170000|2022-04-05 10:56:10|2140.06|2139.56|2140.06|2139.56|2140.18|2139.68|2140.06|2139.56|1
1649156190000|2022-04-05 10:56:30|2140.18|2139.68|2139.68|2139.18|2140.18|2139.68|2139.31|2138.81|84
1649156200000|2022-04-05 10:56:40|2139.56|2139.06|2139.68|2139.18|2139.68|2139.18|2139.56|2139.06|0
1649156210000|2022-04-05 10:56:50|2139.56|2139.06|2139.56|2139.06|2139.56|2139.06|2139.43|2138.93|12
1649156220000|2022-04-05 10:57:00|2139.68|2139.18|2139.93|2139.43|2139.93|2139.43|2139.68|2139.18|8
1649156230000|2022-04-05 10:57:10|2140.06|2139.56|2140.06|2139.56|2140.31|2139.81|2140.06|2139.56|6
1649156240000|2022-04-05 10:57:20|2140.31|2139.81|2140.06|2139.56|2140.31|2139.81|2140.06|2139.56|14
1649156250000|2022-04-05 10:57:30|2140.18|2139.68|2140.56|2140.06|2140.56|2140.06|2140.18|2139.68|4
1649156260000|2022-04-05 10:57:40|2140.68|2140.18|2140.56|2140.06|2140.68|2140.18|2140.56|2140.06|6
1649156270000|2022-04-05 10:57:50|2140.43|2139.93|2140.56|2140.06|2140.56|2140.06|2140.31|2139.81|12
1649156290000|2022-04-05 10:58:10|2140.68|2140.18|2140.81|2140.31|2140.81|2140.31|2140.68|2140.18|5
1649156300000|2022-04-05 10:58:20|2140.93|2140.43|2141.06|2140.56|2141.06|2140.56|2140.93|2140.43|14
1649156310000|2022-04-05 10:58:30|2140.93|2140.43|2141.18|2140.68|2141.18|2140.68|2140.93|2140.43|10
1649156320000|2022-04-05 10:58:40|2141.31|2140.81|2141.56|2141.06|2141.56|2141.06|2141.31|2140.81|9
1649156330000|2022-04-05 10:58:50|2141.31|2140.81|2141.56|2141.06|2141.56|2141.06|2141.31|2140.81|10
1649156340000|2022-04-05 10:59:00|2141.43|2140.93|2141.43|2140.93|2141.56|2141.06|2141.06|2140.56|30
1649156350000|2022-04-05 10:59:10|2141.31|2140.81|2141.06|2140.56|2141.31|2140.81|2141.06|2140.56|1
1649156360000|2022-04-05 10:59:20|2141.18|2140.68|2141.18|2140.68|2141.18|2140.68|2141.18|2140.68|3
1649156370000|2022-04-05 10:59:30|2141.06|2140.56|2140.56|2140.06|2141.06|2140.56|2140.56|2140.06|27
1649156380000|2022-04-05 10:59:40|2140.68|2140.18|2140.81|2140.31|2140.81|2140.31|2140.56|2140.06|16
1649156390000|2022-04-05 10:59:50|2141.06|2140.56|2141.06|2140.56|2141.06|2140.56|2140.81|2140.31|8
1649156400000|2022-04-05 11:00:00|2140.68|2140.18|2140.31|2139.81|2140.68|2140.18|2140.31|2139.81|17
1649156410000|2022-04-05 11:00:10|2140.06|2139.56|2140.06|2139.56|2140.06|2139.56|2139.81|2139.31|27
1649156420000|2022-04-05 11:00:20|2140.31|2139.81|2140.18|2139.68|2140.31|2139.81|2140.06|2139.56|30
1649156430000|2022-04-05 11:00:30|2140.31|2139.81|2140.43|2139.93|2140.56|2140.06|2140.31|2139.81|22
1649156440000|2022-04-05 11:00:40|2140.31|2139.81|2140.18|2139.68|2140.43|2139.93|2140.06|2139.56|4
1649156450000|2022-04-05 11:00:50|2140.31|2139.81|2140.18|2139.68|2140.31|2139.81|2140.18|2139.68|0
1649156460000|2022-04-05 11:01:00|2140.06|2139.56|2139.81|2139.31|2140.18|2139.68|2139.81|2139.31|9
1649156470000|2022-04-05 11:01:10|||||||||5
1649156480000|2022-04-05 11:01:20|2139.56|2139.06|2139.68|2139.18|2139.68|2139.18|2139.43|2138.93|20
1649156490000|2022-04-05 11:01:30|2139.56|2139.06|2139.43|2138.93|2139.68|2139.18|2139.31|2138.81|27
1649156500000|2022-04-05 11:01:40|2139.56|2139.06|2139.31|2138.81|2139.56|2139.06|2139.31|2138.81|1
1649156510000|2022-04-05 11:01:50|2139.43|2138.93|2139.43|2138.93|2139.68|2139.18|2139.31|2138.81|12
1649156520000|2022-04-05 11:02:00|2139.56|2139.06|2139.68|2139.18|2140.06|2139.56|2139.56|2139.06|9
1649156530000|2022-04-05 11:02:10|2139.81|2139.31|2140.06|2139.56|2140.06|2139.56|2139.81|2139.31|4
1649156540000|2022-04-05 11:02:20|2139.93|2139.43|2139.68|2139.18|2139.93|2139.43|2139.68|2139.18|1
1649156550000|2022-04-05 11:02:30|2139.56|2139.06|2139.56|2139.06|2139.81|2139.31|2139.43|2138.93|5
1649156560000|2022-04-05 11:02:40|2139.43|2138.93|2139.56|2139.06|2139.56|2139.06|2139.43|2138.93|6
1649156570000|2022-04-05 11:02:50|2139.31|2138.81|2139.31|2138.81|2139.43|2138.93|2139.31|2138.81|20
1649156580000|2022-04-05 11:03:00|||||||||2
1649156590000|2022-04-05 11:03:10|2139.18|2138.68|2139.18|2138.68|2139.18|2138.68|2139.06|2138.56|30
1649156600000|2022-04-05 11:03:20|2139.31|2138.81|2139.43|2138.93|2139.56|2139.06|2139.31|2138.81|4
1649156610000|2022-04-05 11:03:30|2139.56|2139.06|2139.56|2139.06|2139.56|2139.06|2139.56|2139.06|0
1649156620000|2022-04-05 11:03:40|2139.43|2138.93|2139.31|2138.81|2139.43|2138.93|2139.31|2138.81|2
1649156630000|2022-04-05 11:03:50|2139.43|2138.93|2139.18|2138.68|2139.81|2139.31|2139.18|2138.68|36
1649156640000|2022-04-05 11:04:00|2139.31|2138.81|2139.43|2138.93|2139.56|2139.06|2139.31|2138.81|46
1649156650000|2022-04-05 11:04:10|2139.31|2138.81|2139.43|2138.93|2139.43|2138.93|2139.31|2138.81|2
1649156660000|2022-04-05 11:04:20|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|2139.68|2139.18|4
1649156670000|2022-04-05 11:04:30|2139.81|2139.31|2139.93|2139.43|2139.93|2139.43|2139.68|2139.18|4
1649156680000|2022-04-05 11:04:40|2140.06|2139.56|2140.43|2139.93|2140.56|2140.06|2140.06|2139.56|127
1649156690000|2022-04-05 11:04:50|2140.31|2139.81|2140.06|2139.56|2140.31|2139.81|2139.93|2139.43|16
1649156700000|2022-04-05 11:05:00|2139.81|2139.31|2140.31|2139.81|2140.31|2139.81|2139.56|2139.06|76
1649156710000|2022-04-05 11:05:10|2140.18|2139.68|2140.18|2139.68|2140.31|2139.81|2140.18|2139.68|16
1649156720000|2022-04-05 11:05:20|2140.06|2139.56|2140.31|2139.81|2140.43|2139.93|2140.06|2139.56|6
1649156730000|2022-04-05 11:05:30|2140.18|2139.68|2140.18|2139.68|2140.18|2139.68|2140.18|2139.68|3
1649156740000|2022-04-05 11:05:40|2140.43|2139.93|2140.56|2140.06|2140.56|2140.06|2140.43|2139.93|1
1649156750000|2022-04-05 11:05:50|2140.43|2139.93|2140.93|2140.43|2140.93|2140.43|2140.43|2139.93|10
1649156760000|2022-04-05 11:06:00|2140.81|2140.31|2140.81|2140.31|2141.06|2140.56|2140.81|2140.31|7
1649156770000|2022-04-05 11:06:10|2140.56|2140.06|2140.56|2140.06|2140.56|2140.06|2140.56|2140.06|11
1649156790000|2022-04-05 11:06:30|2140.81|2140.31|2141.06|2140.56|2141.06|2140.56|2140.81|2140.31|2
1649156800000|2022-04-05 11:06:40|2140.81|2140.31|2140.56|2140.06|2140.81|2140.31|2140.56|2140.06|25
1649156810000|2022-04-05 11:06:50|2140.31|2139.81|2140.31|2139.81|2140.43|2139.93|2140.31|2139.81|44
1649156820000|2022-04-05 11:07:00|2140.43|2139.93|2140.06|2139.56|2140.43|2139.93|2140.06|2139.56|13
1649156830000|2022-04-05 11:07:10|2140.18|2139.68|2140.18|2139.68|2140.18|2139.68|2140.18|2139.68|1
1649156840000|2022-04-05 11:07:20|2140.06|2139.56|2140.06|2139.56|2140.06|2139.56|2139.81|2139.31|22
1649156850000|2022-04-05 11:07:30|2139.81|2139.31|2139.81|2139.31|2140.06|2139.56|2139.81|2139.31|4
1649156860000|2022-04-05 11:07:40|2139.68|2139.18|2138.93|2138.43|2139.68|2139.18|2138.81|2138.31|135
1649156870000|2022-04-05 11:07:50|2138.81|2138.31|2138.81|2138.31|2138.81|2138.31|2138.68|2138.18|16
1649156880000|2022-04-05 11:08:00|2138.93|2138.43|2139.31|2138.81|2139.43|2138.93|2138.93|2138.43|3
1649156890000|2022-04-05 11:08:10|2139.43|2138.93|2139.56|2139.06|2139.68|2139.18|2139.31|2138.81|3
1649156900000|2022-04-05 11:08:20|2139.68|2139.18|2139.68|2139.18|2139.81|2139.31|2139.56|2139.06|17
1649156910000|2022-04-05 11:08:30|2139.81|2139.31|2139.56|2139.06|2139.81|2139.31|2139.56|2139.06|4
1649156920000|2022-04-05 11:08:40|2139.31|2138.81|2139.43|2138.93|2139.43|2138.93|2139.31|2138.81|7
1649156940000|2022-04-05 11:09:00|2139.31|2138.81|2139.06|2138.56|2139.31|2138.81|2138.81|2138.31|40
1649156950000|2022-04-05 11:09:10|2138.93|2138.43|2139.06|2138.56|2139.06|2138.56|2138.93|2138.43|1
1649156960000|2022-04-05 11:09:20|2139.18|2138.68|2138.93|2138.43|2139.18|2138.68|2138.56|2138.06|11
1649156970000|2022-04-05 11:09:30|2138.81|2138.31|2138.93|2138.43|2138.93|2138.43|2138.81|2138.31|0
1649156980000|2022-04-05 11:09:40|2138.81|2138.31|2138.93|2138.43|2139.06|2138.56|2138.81|2138.31|6
1649156990000|2022-04-05 11:09:50|2138.81|2138.31|2138.81|2138.31|2138.81|2138.31|2138.81|2138.31|1
1649157000000|2022-04-05 11:10:00|2138.56|2138.06|2138.31|2137.81|2138.56|2138.06|2138.31|2137.81|12
1649157010000|2022-04-05 11:10:10|2138.18|2137.68|2138.06|2137.56|2138.18|2137.68|2137.93|2137.43|19
1649157020000|2022-04-05 11:10:20|2138.18|2137.68|2138.56|2138.06|2138.81|2138.31|2138.18|2137.68|33
1649157030000|2022-04-05 11:10:30|2138.43|2137.93|2138.56|2138.06|2138.56|2138.06|2138.31|2137.81|8
1649157040000|2022-04-05 11:10:40|2138.31|2137.81|2138.31|2137.81|2138.31|2137.81|2138.31|2137.81|18
1649157050000|2022-04-05 11:10:50|2138.18|2137.68|2138.18|2137.68|2138.31|2137.81|2138.06|2137.56|4
1649157060000|2022-04-05 11:11:00|2138.06|2137.56|2138.06|2137.56|2138.18|2137.68|2137.93|2137.43|19
1649157070000|2022-04-05 11:11:10|2137.93|2137.43|2137.68|2137.18|2137.93|2137.43|2137.56|2137.06|13
1649157080000|2022-04-05 11:11:20|2137.56|2137.06|2137.56|2137.06|2137.81|2137.31|2137.56|2137.06|7
1649157090000|2022-04-05 11:11:30|2137.68|2137.18|2137.56|2137.06|2137.68|2137.18|2137.56|2137.06|0
1649157100000|2022-04-05 11:11:40|2137.81|2137.31|2137.81|2137.31|2138.06|2137.56|2137.81|2137.31|13
1649157110000|2022-04-05 11:11:50|2137.56|2137.06|2137.81|2137.31|2137.81|2137.31|2137.56|2137.06|50
1649157120000|2022-04-05 11:12:00|2137.93|2137.43|2137.56|2137.06|2137.93|2137.43|2137.56|2137.06|4
1649157130000|2022-04-05 11:12:10|2137.68|2137.18|2137.68|2137.18|2137.68|2137.18|2137.68|2137.18|5
1649157140000|2022-04-05 11:12:20|2137.56|2137.06|2137.68|2137.18|2137.81|2137.31|2137.56|2137.06|4
1649157150000|2022-04-05 11:12:30|2137.81|2137.31|2137.68|2137.18|2137.81|2137.31|2137.56|2137.06|9
1649157160000|2022-04-05 11:12:40|2137.81|2137.31|2137.56|2137.06|2137.81|2137.31|2137.56|2137.06|1
1649157170000|2022-04-05 11:12:50|2137.68|2137.18|2138.06|2137.56|2138.06|2137.56|2137.68|2137.18|5
1649157180000|2022-04-05 11:13:00|2137.81|2137.31|2138.06|2137.56|2138.06|2137.56|2137.81|2137.31|5
1649157190000|2022-04-05 11:13:10|2137.93|2137.43|2137.56|2137.06|2137.93|2137.43|2137.31|2136.81|21
1649157200000|2022-04-05 11:13:20|2137.68|2137.18|2137.68|2137.18|2137.68|2137.18|2137.68|2137.18|6
1649157210000|2022-04-05 11:13:30|2137.81|2137.31|2137.56|2137.06|2137.81|2137.31|2137.56|2137.06|1
1649157220000|2022-04-05 11:13:40|2137.68|2137.18|2137.56|2137.06|2137.81|2137.31|2137.56|2137.06|15
1649157240000|2022-04-05 11:14:00|2137.68|2137.18|2137.56|2137.06|2137.81|2137.31|2137.56|2137.06|8
1649157250000|2022-04-05 11:14:10|2137.68|2137.18|2138.06|2137.56|2138.06|2137.56|2137.68|2137.18|4
1649157260000|2022-04-05 11:14:20|2138.18|2137.68|2137.56|2137.06|2138.18|2137.68|2137.56|2137.06|43
1649157270000|2022-04-05 11:14:30|2137.81|2137.31|2137.43|2136.93|2137.81|2137.31|2137.43|2136.93|6
1649157280000|2022-04-05 11:14:40|2137.68|2137.18|2137.56|2137.06|2137.68|2137.18|2137.56|2137.06|1
1649157290000|2022-04-05 11:14:50|2137.43|2136.93|2137.31|2136.81|2137.56|2137.06|2137.31|2136.81|2
1649157300000|2022-04-05 11:15:00|2137.43|2136.93|2137.68|2137.18|2137.68|2137.18|2137.43|2136.93|10
1649157310000|2022-04-05 11:15:10|2137.81|2137.31|2138.06|2137.56|2138.31|2137.81|2137.81|2137.31|13
1649157320000|2022-04-05 11:15:20|2137.93|2137.43|2137.68|2137.18|2138.06|2137.56|2137.68|2137.18|7
1649157330000|2022-04-05 11:15:30|2137.81|2137.31|2137.56|2137.06|2137.81|2137.31|2137.56|2137.06|1
1649157340000|2022-04-05 11:15:40|2137.68|2137.18|2137.81|2137.31|2137.81|2137.31|2137.68|2137.18|4
1649157370000|2022-04-05 11:16:10|||||||||1
1649157380000|2022-04-05 11:16:20|2137.56|2137.06|2137.56|2137.06|2137.56|2137.06|2137.56|2137.06|4
1649157390000|2022-04-05 11:16:30|2137.43|2136.93|2137.43|2136.93|2137.56|2137.06|2137.31|2136.81|14
1649157400000|2022-04-05 11:16:40|2137.56|2137.06|2137.56|2137.06|2137.56|2137.06|2137.56|2137.06|3
1649157410000|2022-04-05 11:16:50|2137.31|2136.81|2137.06|2136.56|2137.31|2136.81|2137.06|2136.56|24
1649157420000|2022-04-05 11:17:00|2136.93|2136.43|2137.06|2136.56|2137.06|2136.56|2136.93|2136.43|5
1649157430000|2022-04-05 11:17:10|2137.31|2136.81|2137.31|2136.81|2137.31|2136.81|2137.18|2136.68|13
1649157440000|2022-04-05 11:17:20|2137.18|2136.68|2137.06|2136.56|2137.31|2136.81|2137.06|2136.56|3
1649157450000|2022-04-05 11:17:30|2137.18|2136.68|2137.06|2136.56|2137.31|2136.81|2137.06|2136.56|7
1649157460000|2022-04-05 11:17:40|2136.93|2136.43|2136.93|2136.43|2137.06|2136.56|2136.93|2136.43|0
1649157470000|2022-04-05 11:17:50|2137.06|2136.56|2137.31|2136.81|2137.31|2136.81|2137.06|2136.56|10
1649157480000|2022-04-05 11:18:00|2137.18|2136.68|2137.31|2136.81|2137.31|2136.81|2137.06|2136.56|2
1649157490000|2022-04-05 11:18:10|2137.56|2137.06|2137.81|2137.31|2137.81|2137.31|2137.56|2137.06|3
1649157500000|2022-04-05 11:18:20|2137.68|2137.18|2137.81|2137.31|2137.81|2137.31|2137.68|2137.18|15
1649157510000|2022-04-05 11:18:30|2137.68|2137.18|2137.81|2137.31|2137.81|2137.31|2137.56|2137.06|1
1649157520000|2022-04-05 11:18:40|2137.56|2137.06|2137.56|2137.06|2137.56|2137.06|2137.56|2137.06|9
1649157530000|2022-04-05 11:18:50|2137.43|2136.93|2137.68|2137.18|2137.81|2137.31|2137.43|2136.93|6
1649157540000|2022-04-05 11:19:00|2137.56|2137.06|2137.81|2137.31|2137.81|2137.31|2137.56|2137.06|3
1649157550000|2022-04-05 11:19:10|2138.06|2137.56|2138.18|2137.68|2138.18|2137.68|2138.06|2137.56|2
1649157560000|2022-04-05 11:19:20|2138.06|2137.56|2138.06|2137.56|2138.06|2137.56|2137.93|2137.43|5
1649157570000|2022-04-05 11:19:30|2137.93|2137.43|2137.81|2137.31|2137.93|2137.43|2137.81|2137.31|0
1649157580000|2022-04-05 11:19:40|2138.06|2137.56|2138.06|2137.56|2138.06|2137.56|2138.06|2137.56|8
1649157590000|2022-04-05 11:19:50|2138.31|2137.81|2138.06|2137.56|2138.31|2137.81|2138.06|2137.56|5
1649157600000|2022-04-05 11:20:00|2138.18|2137.68|2138.06|2137.56|2138.18|2137.68|2138.06|2137.56|5
1649157610000|2022-04-05 11:20:10|2137.93|2137.43|2137.93|2137.43|2138.06|2137.56|2137.68|2137.18|15
1649157620000|2022-04-05 11:20:20|2138.06|2137.56|2138.06|2137.56|2138.06|2137.56|2137.93|2137.43|0
1649157630000|2022-04-05 11:20:30|2138.18|2137.68|2138.31|2137.81|2138.31|2137.81|2138.18|2137.68|4
1649157640000|2022-04-05 11:20:40|2138.18|2137.68|2138.31|2137.81|2138.31|2137.81|2138.18|2137.68|22
1649157650000|2022-04-05 11:20:50|2138.18|2137.68|2137.93|2137.43|2138.18|2137.68|2137.93|2137.43|50
1649157660000|2022-04-05 11:21:00|2138.06|2137.56|2138.31|2137.81|2138.31|2137.81|2138.06|2137.56|26
1649157670000|2022-04-05 11:21:10|2138.43|2137.93|2138.81|2138.31|2138.81|2138.31|2138.43|2137.93|51
1649157680000|2022-04-05 11:21:20|2138.93|2138.43|2138.81|2138.31|2138.93|2138.43|2138.81|2138.31|7
1649157690000|2022-04-05 11:21:30|2138.93|2138.43|2139.06|2138.56|2139.06|2138.56|2138.56|2138.06|40
1649157700000|2022-04-05 11:21:40|2139.31|2138.81|2139.31|2138.81|2139.31|2138.81|2139.31|2138.81|3
1649157710000|2022-04-05 11:21:50|2139.18|2138.68|2139.56|2139.06|2139.56|2139.06|2139.06|2138.56|13
1649157720000|2022-04-05 11:22:00|2139.43|2138.93|2139.56|2139.06|2139.56|2139.06|2139.43|2138.93|7
1649157730000|2022-04-05 11:22:10|2139.43|2138.93|2139.43|2138.93|2139.56|2139.06|2139.18|2138.68|12
1649157740000|2022-04-05 11:22:20|2139.31|2138.81|2139.43|2138.93|2139.56|2139.06|2139.31|2138.81|23
1649157750000|2022-04-05 11:22:30|2139.56|2139.06|2139.18|2138.68|2139.56|2139.06|2139.18|2138.68|63
1649157760000|2022-04-05 11:22:40|2139.06|2138.56|2139.31|2138.81|2139.31|2138.81|2139.06|2138.56|0
1649157770000|2022-04-05 11:22:50|2139.18|2138.68|2139.31|2138.81|2139.31|2138.81|2139.18|2138.68|2
1649157780000|2022-04-05 11:23:00|2139.18|2138.68|2139.31|2138.81|2139.31|2138.81|2139.18|2138.68|8
1649157800000|2022-04-05 11:23:20|2139.43|2138.93|2139.43|2138.93|2139.43|2138.93|2139.31|2138.81|5
1649157810000|2022-04-05 11:23:30|2139.31|2138.81|2139.43|2138.93|2139.43|2138.93|2139.31|2138.81|1
1649157820000|2022-04-05 11:23:40|2139.31|2138.81|2139.06|2138.56|2139.31|2138.81|2139.06|2138.56|4
1649157830000|2022-04-05 11:23:50|2138.43|2137.93|2138.68|2138.18|2138.81|2138.31|2138.43|2137.93|83
1649157840000|2022-04-05 11:24:00|2138.81|2138.31|2138.81|2138.31|2138.81|2138.31|2138.81|2138.31|5
1649157850000|2022-04-05 11:24:10|2139.06|2138.56|2138.81|2138.31|2139.06|2138.56|2138.81|2138.31|3
1649157860000|2022-04-05 11:24:20|2138.68|2138.18|2138.93|2138.43|2138.93|2138.43|2138.68|2138.18|6
1649157870000|2022-04-05 11:24:30|2138.81|2138.31|2138.93|2138.43|2138.93|2138.43|2138.81|2138.31|1
1649157880000|2022-04-05 11:24:40|2138.81|2138.31|2139.06|2138.56|2139.06|2138.56|2138.68|2138.18|11
1649157890000|2022-04-05 11:24:50|2139.18|2138.68|2138.93|2138.43|2139.31|2138.81|2138.93|2138.43|65
1649157900000|2022-04-05 11:25:00|2139.43|2138.93|2139.31|2138.81|2139.56|2139.06|2139.31|2138.81|12
1649157910000|2022-04-05 11:25:10|2139.43|2138.93|2139.68|2139.18|2139.81|2139.31|2139.43|2138.93|18
1649157920000|2022-04-05 11:25:20|2139.56|2139.06|2139.56|2139.06|2139.56|2139.06|2139.56|2139.06|0
1649157930000|2022-04-05 11:25:30|2139.68|2139.18|2140.06|2139.56|2140.06|2139.56|2139.56|2139.06|12
1649157940000|2022-04-05 11:25:40|2139.93|2139.43|2140.06|2139.56|2140.06|2139.56|2139.93|2139.43|10
1649157950000|2022-04-05 11:25:50|2139.93|2139.43|2139.93|2139.43|2139.93|2139.43|2139.81|2139.31|3
1649157960000|2022-04-05 11:26:00|2139.81|2139.31|2140.31|2139.81|2140.31|2139.81|2139.81|2139.31|19
1649157970000|2022-04-05 11:26:10|2140.18|2139.68|2140.81|2140.31|2140.93|2140.43|2139.93|2139.43|66
1649157980000|2022-04-05 11:26:20|2140.68|2140.18|2140.43|2139.93|2140.68|2140.18|2140.31|2139.81|30
1649157990000|2022-04-05 11:26:30|2140.56|2140.06|2140.56|2140.06|2140.56|2140.06|2140.31|2139.81|22
1649158000000|2022-04-05 11:26:40|2140.31|2139.81|2140.31|2139.81|2140.31|2139.81|2140.31|2139.81|4
1649158010000|2022-04-05 11:26:50|2140.56|2140.06|2140.31|2139.81|2140.56|2140.06|2140.31|2139.81|3
1649158020000|2022-04-05 11:27:00|2140.56|2140.06|2140.56|2140.06|2140.56|2140.06|2140.56|2140.06|4
1649158030000|2022-04-05 11:27:10|2140.68|2140.18|2140.81|2140.31|2140.81|2140.31|2140.68|2140.18|3
1649158040000|2022-04-05 11:27:20|2140.68|2140.18|2140.56|2140.06|2140.81|2140.31|2140.56|2140.06|0
1649158050000|2022-04-05 11:27:30|2140.43|2139.93|2140.43|2139.93|2140.56|2140.06|2140.43|2139.93|5
1649158060000|2022-04-05 11:27:40|2140.31|2139.81|2140.56|2140.06|2140.56|2140.06|2140.31|2139.81|2
1649158070000|2022-04-05 11:27:50|||||||||3
1649158080000|2022-04-05 11:28:00|2140.43|2139.93|2140.43|2139.93|2140.56|2140.06|2140.43|2139.93|7
1649158090000|2022-04-05 11:28:10|2140.56|2140.06|2140.68|2140.18|2140.81|2140.31|2140.56|2140.06|3
1649158100000|2022-04-05 11:28:20|2140.81|2140.31|2140.81|2140.31|2140.81|2140.31|2140.68|2140.18|0
1649158110000|2022-04-05 11:28:30|2140.68|2140.18|2140.81|2140.31|2140.81|2140.31|2140.68|2140.18|5
1649158120000|2022-04-05 11:28:40|2140.93|2140.43|2141.18|2140.68|2141.31|2140.81|2140.93|2140.43|3
1649158130000|2022-04-05 11:28:50|2141.31|2140.81|2141.18|2140.68|2141.31|2140.81|2141.18|2140.68|0
1649158140000|2022-04-05 11:29:00|2141.06|2140.56|2141.18|2140.68|2141.18|2140.68|2141.06|2140.56|3
1649158150000|2022-04-05 11:29:10|2141.06|2140.56|2141.18|2140.68|2141.18|2140.68|2141.06|2140.56|6
1649158160000|2022-04-05 11:29:20|2141.06|2140.56|2141.06|2140.56|2141.18|2140.68|2141.06|2140.56|0
1649158170000|2022-04-05 11:29:30|2141.31|2140.81|2141.31|2140.81|2141.43|2140.93|2141.31|2140.81|21
1649158180000|2022-04-05 11:29:40|2141.43|2140.93|2141.18|2140.68|2141.43|2140.93|2141.18|2140.68|6
1649158190000|2022-04-05 11:29:50|2141.31|2140.81|2141.31|2140.81|2141.31|2140.81|2141.31|2140.81|0
1649158200000|2022-04-05 11:30:00|2141.56|2141.06|2141.43|2140.93|2141.56|2141.06|2141.43|2140.93|7
1649158210000|2022-04-05 11:30:10|2141.56|2141.06|2141.56|2141.06|2141.56|2141.06|2141.43|2140.93|6
1649158220000|2022-04-05 11:30:20|2141.68|2141.18|2141.68|2141.18|2141.81|2141.31|2141.56|2141.06|3
1649158230000|2022-04-05 11:30:30|2141.56|2141.06|2141.43|2140.93|2141.56|2141.06|2141.43|2140.93|7
1649158240000|2022-04-05 11:30:40|2141.31|2140.81|2141.56|2141.06|2141.56|2141.06|2141.31|2140.81|3
1649158250000|2022-04-05 11:30:50|||||||||1
1649158260000|2022-04-05 11:31:00|2141.43|2140.93|2141.56|2141.06|2141.56|2141.06|2141.31|2140.81|6
1649158270000|2022-04-05 11:31:10|2141.31|2140.81|2141.31|2140.81|2141.31|2140.81|2141.18|2140.68|11
1649158280000|2022-04-05 11:31:20|2141.18|2140.68|2140.81|2140.31|2141.31|2140.81|2140.81|2140.31|29
1649158290000|2022-04-05 11:31:30|2140.68|2140.18|2140.81|2140.31|2140.81|2140.31|2140.68|2140.18|5
1649158320000|2022-04-05 11:32:00|2141.06|2140.56|2141.06|2140.56|2141.18|2140.68|2141.06|2140.56|13
1649158330000|2022-04-05 11:32:10|2140.93|2140.43|2141.06|2140.56|2141.18|2140.68|2140.93|2140.43|15
1649158340000|2022-04-05 11:32:20|2140.93|2140.43|2140.43|2139.93|2141.06|2140.56|2140.43|2139.93|30
1649158350000|2022-04-05 11:32:30|2140.31|2139.81|2140.43|2139.93|2140.43|2139.93|2140.31|2139.81|6
1649158360000|2022-04-05 11:32:40|2140.56|2140.06|2140.31|2139.81|2140.56|2140.06|2140.31|2139.81|1
1649158370000|2022-04-05 11:32:50|2140.06|2139.56|2140.06|2139.56|2140.31|2139.81|2139.93|2139.43|11
1649158380000|2022-04-05 11:33:00|||||||||1
1649158390000|2022-04-05 11:33:10|2139.81|2139.31|2139.68|2139.18|2139.81|2139.31|2139.56|2139.06|19
1649158400000|2022-04-05 11:33:20|2139.56|2139.06|2139.56|2139.06|2139.68|2139.18|2139.56|2139.06|12
1649158410000|2022-04-05 11:33:30|2139.43|2138.93|2139.68|2139.18|2139.68|2139.18|2139.31|2138.81|13
1649158420000|2022-04-05 11:33:40|2139.81|2139.31|2139.81|2139.31|2139.81|2139.31|2139.56|2139.06|5
1649158430000|2022-04-05 11:33:50|2139.93|2139.43|2139.81|2139.31|2139.93|2139.43|2139.81|2139.31|0
1649158440000|2022-04-05 11:34:00|2139.56|2139.06|2139.56|2139.06|2139.56|2139.06|2139.56|2139.06|3
1649158450000|2022-04-05 11:34:10|2139.68|2139.18|2139.43|2138.93|2139.68|2139.18|2139.43|2138.93|36
1649158460000|2022-04-05 11:34:20|2139.56|2139.06|2139.56|2139.06|2139.56|2139.06|2139.31|2138.81|9
1649158470000|2022-04-05 11:34:30|2139.43|2138.93|2139.56|2139.06|2139.56|2139.06|2139.31|2138.81|24
1649158480000|2022-04-05 11:34:40|2139.43|2138.93|2139.31|2138.81|2139.43|2138.93|2139.31|2138.81|6
1649158490000|2022-04-05 11:34:50|2139.18|2138.68|2139.31|2138.81|2139.31|2138.81|2139.18|2138.68|1
1649158500000|2022-04-05 11:35:00|2139.18|2138.68|2139.18|2138.68|2139.31|2138.81|2139.06|2138.56|12
1649158510000|2022-04-05 11:35:10|2139.31|2138.81|2139.81|2139.31|2139.81|2139.31|2139.31|2138.81|8
1649158520000|2022-04-05 11:35:20|2139.68|2139.18|2139.56|2139.06|2139.68|2139.18|2139.56|2139.06|0
1649158530000|2022-04-05 11:35:30|2139.68|2139.18|2139.81|2139.31|2139.81|2139.31|2139.68|2139.18|4
1649158540000|2022-04-05 11:35:40|2139.68|2139.18|2139.81|2139.31|2139.93|2139.43|2139.68|2139.18|13
1649158550000|2022-04-05 11:35:50|2139.68|2139.18|2140.06|2139.56|2140.06|2139.56|2139.68|2139.18|4
1649158560000|2022-04-05 11:36:00|2139.93|2139.43|2140.06|2139.56|2140.06|2139.56|2139.81|2139.31|2
1649158580000|2022-04-05 11:36:20|2140.31|2139.81|2140.18|2139.68|2140.31|2139.81|2140.18|2139.68|4
1649158590000|2022-04-05 11:36:30|2140.06|2139.56|2140.06|2139.56|2140.06|2139.56|2140.06|2139.56|4
1649158600000|2022-04-05 11:36:40|2140.43|2139.93|2140.31|2139.81|2140.43|2139.93|2140.31|2139.81|27
1649158610000|2022-04-05 11:36:50|2140.18|2139.68|2140.06|2139.56|2140.31|2139.81|2140.06|2139.56|14
1649158620000|2022-04-05 11:37:00|2140.31|2139.81|2140.31|2139.81|2140.31|2139.81|2140.31|2139.81|2
1649158630000|2022-04-05 11:37:10|2140.18|2139.68|2140.31|2139.81|2140.31|2139.81|2140.18|2139.68|2
1649158640000|2022-04-05 11:37:20|2140.18|2139.68|2140.18|2139.68|2140.31|2139.81|2140.18|2139.68|2
1649158650000|2022-04-05 11:37:30|2140.06|2139.56|2140.18|2139.68|2140.31|2139.81|2140.06|2139.56|8
1649158660000|2022-04-05 11:37:40|2140.06|2139.56|2140.06|2139.56|2140.06|2139.56|2139.81|2139.31|7
1649158670000|2022-04-05 11:37:50|2140.31|2139.81|2140.06|2139.56|2140.31|2139.81|2140.06|2139.56|7
1649158680000|2022-04-05 11:38:00|2139.93|2139.43|2139.93|2139.43|2140.06|2139.56|2139.93|2139.43|2
1649158690000|2022-04-05 11:38:10|2140.06|2139.56|2139.93|2139.43|2140.06|2139.56|2139.93|2139.43|0
1649158700000|2022-04-05 11:38:20|2140.06|2139.56|2140.31|2139.81|2140.31|2139.81|2140.06|2139.56|36
1649158710000|2022-04-05 11:38:30|2140.43|2139.93|2140.18|2139.68|2140.43|2139.93|2140.18|2139.68|2
1649158720000|2022-04-05 11:38:40|2140.06|2139.56|2140.18|2139.68|2140.18|2139.68|2140.06|2139.56|1
1649158730000|2022-04-05 11:38:50|2140.31|2139.81|2140.18|2139.68|2140.31|2139.81|2140.18|2139.68|4
1649158740000|2022-04-05 11:39:00|2140.06|2139.56|2140.18|2139.68|2140.18|2139.68|2140.06|2139.56|14
1649158750000|2022-04-05 11:39:10|2140.31|2139.81|2140.43|2139.93|2140.43|2139.93|2140.31|2139.81|2
1649158760000|2022-04-05 11:39:20|2140.31|2139.81|2140.18|2139.68|2140.31|2139.81|2140.18|2139.68|2
1649158770000|2022-04-05 11:39:30|2140.31|2139.81|2140.56|2140.06|2140.68|2140.18|2140.31|2139.81|3
1649158780000|2022-04-05 11:39:40|2140.81|2140.31|2141.06|2140.56|2141.06|2140.56|2140.81|2140.31|5
1649158790000|2022-04-05 11:39:50|2141.18|2140.68|2141.06|2140.56|2141.18|2140.68|2141.06|2140.56|17
1649158800000|2022-04-05 11:40:00|2141.04|2140.54|2141.04|2140.54|2141.29|2140.79|2141.04|2140.54|32
1649158810000|2022-04-05 11:40:10|2141.16|2140.66|2141.54|2141.04|2141.79|2141.29|2141.16|2140.66|119
1649158820000|2022-04-05 11:40:20|2141.66|2141.16|2141.54|2141.04|2141.66|2141.16|2141.54|2141.04|3
1649158830000|2022-04-05 11:40:30|2141.79|2141.29|2141.41|2140.91|2141.79|2141.29|2141.29|2140.79|39
1649158840000|2022-04-05 11:40:40|2141.54|2141.04|2141.41|2140.91|2141.54|2141.04|2141.29|2140.79|6
1649158850000|2022-04-05 11:40:50|2141.54|2141.04|2141.04|2140.54|2141.54|2141.04|2141.04|2140.54|15
1649158860000|2022-04-05 11:41:00|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|2141.04|2140.54|10
1649158870000|2022-04-05 11:41:10|2141.16|2140.66|2141.16|2140.66|2141.29|2140.79|2141.16|2140.66|4
1649158880000|2022-04-05 11:41:20|2141.04|2140.54|2141.04|2140.54|2141.29|2140.79|2141.04|2140.54|1
1649158900000|2022-04-05 11:41:40|2141.29|2140.79|2141.41|2140.91|2141.54|2141.04|2141.29|2140.79|6
1649158910000|2022-04-05 11:41:50|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|0
1649158920000|2022-04-05 11:42:00|2141.41|2140.91|2141.41|2140.91|2141.41|2140.91|2141.41|2140.91|1
1649158930000|2022-04-05 11:42:10|2141.54|2141.04|2141.79|2141.29|2141.79|2141.29|2141.54|2141.04|8
1649158940000|2022-04-05 11:42:20|2141.54|2141.04|2141.79|2141.29|2141.79|2141.29|2141.54|2141.04|11
1649158950000|2022-04-05 11:42:30|2141.91|2141.41|2141.91|2141.41|2142.04|2141.54|2141.79|2141.29|38
1649158960000|2022-04-05 11:42:40|2141.79|2141.29|2142.04|2141.54|2142.29|2141.79|2141.79|2141.29|7
1649158970000|2022-04-05 11:42:50|2142.29|2141.79|2142.29|2141.79|2142.29|2141.79|2142.16|2141.66|7
1649158980000|2022-04-05 11:43:00|2142.16|2141.66|2141.91|2141.41|2142.16|2141.66|2141.91|2141.41|12
1649159000000|2022-04-05 11:43:20|2142.04|2141.54|2141.91|2141.41|2142.04|2141.54|2141.91|2141.41|1
1649159010000|2022-04-05 11:43:30|2142.04|2141.54|2141.91|2141.41|2142.16|2141.66|2141.91|2141.41|15
1649159020000|2022-04-05 11:43:40|2142.04|2141.54|2141.54|2141.04|2142.04|2141.54|2141.54|2141.04|11
1649159030000|2022-04-05 11:43:50|2141.66|2141.16|2141.54|2141.04|2141.66|2141.16|2141.41|2140.91|7
1649159040000|2022-04-05 11:44:00|2141.79|2141.29|2141.79|2141.29|2142.04|2141.54|2141.79|2141.29|8
1649159050000|2022-04-05 11:44:10|2141.66|2141.16|2141.91|2141.41|2141.91|2141.41|2141.66|2141.16|3
1649159060000|2022-04-05 11:44:20|2141.79|2141.29|2141.41|2140.91|2141.79|2141.29|2141.41|2140.91|14
1649159070000|2022-04-05 11:44:30|2141.29|2140.79|2141.54|2141.04|2141.54|2141.04|2141.29|2140.79|5
1649159080000|2022-04-05 11:44:40|2141.41|2140.91|2141.91|2141.41|2142.16|2141.66|2141.41|2140.91|6
1649159090000|2022-04-05 11:44:50|2142.04|2141.54|2142.04|2141.54|2142.16|2141.66|2142.04|2141.54|8
1649159100000|2022-04-05 11:45:00|2141.79|2141.29|2141.54|2141.04|2141.79|2141.29|2141.54|2141.04|11
1649159110000|2022-04-05 11:45:10|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|10
1649159120000|2022-04-05 11:45:20|2141.54|2141.04|2141.41|2140.91|2141.66|2141.16|2141.41|2140.91|41
1649159130000|2022-04-05 11:45:30|2141.29|2140.79|2141.41|2140.91|2141.54|2141.04|2141.29|2140.79|7
1649159140000|2022-04-05 11:45:40|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|0
1649159150000|2022-04-05 11:45:50|2141.41|2140.91|2141.41|2140.91|2141.54|2141.04|2141.41|2140.91|1
1649159160000|2022-04-05 11:46:00|2141.29|2140.79|2141.54|2141.04|2141.54|2141.04|2141.29|2140.79|5
1649159180000|2022-04-05 11:46:20|2141.41|2140.91|2141.29|2140.79|2141.41|2140.91|2141.29|2140.79|8
1649159190000|2022-04-05 11:46:30|2141.16|2140.66|2140.91|2140.41|2141.16|2140.66|2140.91|2140.41|3
1649159200000|2022-04-05 11:46:40|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|2140.66|2140.16|7
1649159210000|2022-04-05 11:46:50|2140.91|2140.41|2140.79|2140.29|2140.91|2140.41|2140.79|2140.29|18
1649159220000|2022-04-05 11:47:00|2141.04|2140.54|2141.04|2140.54|2141.04|2140.54|2140.91|2140.41|11
1649159230000|2022-04-05 11:47:10|2140.91|2140.41|2140.91|2140.41|2141.04|2140.54|2140.66|2140.16|22
1649159240000|2022-04-05 11:47:20|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|1
1649159250000|2022-04-05 11:47:30|||||||||4
1649159260000|2022-04-05 11:47:40|2140.66|2140.16|2140.79|2140.29|2140.79|2140.29|2140.54|2140.04|25
1649159270000|2022-04-05 11:47:50|2140.66|2140.16|2140.79|2140.29|2140.79|2140.29|2140.66|2140.16|0
1649159280000|2022-04-05 11:48:00|2141.04|2140.54|2140.91|2140.41|2141.04|2140.54|2140.91|2140.41|4
1649159290000|2022-04-05 11:48:10|2140.79|2140.29|2139.91|2139.41|2140.79|2140.29|2139.79|2139.29|84
1649159300000|2022-04-05 11:48:20|2140.04|2139.54|2140.54|2140.04|2140.54|2140.04|2140.04|2139.54|12
1649159310000|2022-04-05 11:48:30|2140.29|2139.79|2140.54|2140.04|2140.54|2140.04|2140.29|2139.79|25
1649159320000|2022-04-05 11:48:40|2140.66|2140.16|2140.54|2140.04|2140.79|2140.29|2140.54|2140.04|7
1649159330000|2022-04-05 11:48:50|2140.29|2139.79|2140.54|2140.04|2140.54|2140.04|2140.29|2139.79|13
1649159340000|2022-04-05 11:49:00|2140.41|2139.91|2140.79|2140.29|2140.79|2140.29|2140.41|2139.91|12
1649159350000|2022-04-05 11:49:10|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.29|2139.79|5
1649159360000|2022-04-05 11:49:20|2140.41|2139.91|2140.41|2139.91|2140.54|2140.04|2140.29|2139.79|4
1649159370000|2022-04-05 11:49:30|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|0
1649159380000|2022-04-05 11:49:40|2140.41|2139.91|2140.29|2139.79|2140.41|2139.91|2140.29|2139.79|2
1649159390000|2022-04-05 11:49:50|||||||||2
1649159400000|2022-04-05 11:50:00|2140.04|2139.54|2140.04|2139.54|2140.29|2139.79|2139.91|2139.41|22
1649159410000|2022-04-05 11:50:10|2140.16|2139.66|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|2
1649159420000|2022-04-05 11:50:20|2140.29|2139.79|2139.79|2139.29|2140.29|2139.79|2139.79|2139.29|10
1649159430000|2022-04-05 11:50:30|2140.04|2139.54|2140.16|2139.66|2140.16|2139.66|2140.04|2139.54|6
1649159440000|2022-04-05 11:50:40|2140.29|2139.79|2140.04|2139.54|2140.41|2139.91|2140.04|2139.54|5
1649159450000|2022-04-05 11:50:50|2140.29|2139.79|2139.91|2139.41|2140.29|2139.79|2139.91|2139.41|20
1649159460000|2022-04-05 11:51:00|2139.79|2139.29|2140.16|2139.66|2140.29|2139.79|2139.79|2139.29|7
1649159480000|2022-04-05 11:51:20|2140.29|2139.79|2140.41|2139.91|2140.54|2140.04|2140.29|2139.79|11
1649159490000|2022-04-05 11:51:30|2140.29|2139.79|2140.41|2139.91|2140.41|2139.91|2140.29|2139.79|0
1649159500000|2022-04-05 11:51:40|||||||||4
1649159510000|2022-04-05 11:51:50|2140.54|2140.04|2140.41|2139.91|2140.54|2140.04|2140.41|2139.91|0
1649159520000|2022-04-05 11:52:00|2140.29|2139.79|2140.54|2140.04|2140.54|2140.04|2140.29|2139.79|6
1649159530000|2022-04-05 11:52:10|2140.29|2139.79|2140.54|2140.04|2140.79|2140.29|2140.29|2139.79|9
1649159540000|2022-04-05 11:52:20|2140.79|2140.29|2141.04|2140.54|2141.29|2140.79|2140.79|2140.29|10
1649159560000|2022-04-05 11:52:40|2140.91|2140.41|2140.79|2140.29|2140.91|2140.41|2140.79|2140.29|15
1649159570000|2022-04-05 11:52:50|2140.91|2140.41|2140.91|2140.41|2140.91|2140.41|2140.79|2140.29|1
1649159580000|2022-04-05 11:53:00|2140.79|2140.29|2140.91|2140.41|2140.91|2140.41|2140.79|2140.29|3
1649159590000|2022-04-05 11:53:10|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|2140.66|2140.16|0
1649159600000|2022-04-05 11:53:20|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|4
1649159610000|2022-04-05 11:53:30|2140.91|2140.41|2140.54|2140.04|2141.04|2140.54|2140.54|2140.04|7
1649159620000|2022-04-05 11:53:40|2140.41|2139.91|2140.41|2139.91|2140.54|2140.04|2140.41|2139.91|1
1649159630000|2022-04-05 11:53:50|2140.54|2140.04|2140.66|2140.16|2140.79|2140.29|2140.54|2140.04|2
1649159640000|2022-04-05 11:54:00|2140.54|2140.04|2140.66|2140.16|2140.66|2140.16|2140.54|2140.04|7
1649159650000|2022-04-05 11:54:10|2140.91|2140.41|2141.29|2140.79|2141.29|2140.79|2140.91|2140.41|21
1649159660000|2022-04-05 11:54:20|2141.41|2140.91|2141.16|2140.66|2141.41|2140.91|2141.04|2140.54|12
1649159670000|2022-04-05 11:54:30|2141.04|2140.54|2141.54|2141.04|2141.54|2141.04|2141.04|2140.54|4
1649159690000|2022-04-05 11:54:50|2141.04|2140.54|2141.16|2140.66|2141.16|2140.66|2141.04|2140.54|21
1649159700000|2022-04-05 11:55:00|2141.04|2140.54|2141.29|2140.79|2141.29|2140.79|2141.04|2140.54|9
1649159710000|2022-04-05 11:55:10|2141.16|2140.66|2141.16|2140.66|2141.29|2140.79|2141.04|2140.54|6
1649159720000|2022-04-05 11:55:20|2141.29|2140.79|2141.41|2140.91|2141.41|2140.91|2141.29|2140.79|8
1649159730000|2022-04-05 11:55:30|2141.16|2140.66|2141.16|2140.66|2141.16|2140.66|2141.04|2140.54|24
1649159740000|2022-04-05 11:55:40|2141.04|2140.54|2141.29|2140.79|2141.29|2140.79|2141.04|2140.54|24
1649159750000|2022-04-05 11:55:50|2141.41|2140.91|2141.29|2140.79|2141.41|2140.91|2141.29|2140.79|28
1649159760000|2022-04-05 11:56:00|2141.54|2141.04|2141.54|2141.04|2141.54|2141.04|2141.54|2141.04|7
1649159770000|2022-04-05 11:56:10|2141.41|2140.91|2141.29|2140.79|2141.41|2140.91|2141.29|2140.79|3
1649159780000|2022-04-05 11:56:20|2141.16|2140.66|2141.16|2140.66|2141.16|2140.66|2141.16|2140.66|11
1649159790000|2022-04-05 11:56:30|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|2141.16|2140.66|1
1649159800000|2022-04-05 11:56:40|||||||||2
1649159810000|2022-04-05 11:56:50|2141.16|2140.66|2141.16|2140.66|2141.29|2140.79|2141.16|2140.66|4
1649159820000|2022-04-05 11:57:00|2141.29|2140.79|2141.16|2140.66|2141.29|2140.79|2141.16|2140.66|7
1649159830000|2022-04-05 11:57:10|2141.04|2140.54|2141.16|2140.66|2141.16|2140.66|2141.04|2140.54|2
1649159840000|2022-04-05 11:57:20|2141.29|2140.79|2140.79|2140.29|2141.29|2140.79|2140.79|2140.29|35
1649159850000|2022-04-05 11:57:30|2141.04|2140.54|2140.79|2140.29|2141.04|2140.54|2140.79|2140.29|1
1649159870000|2022-04-05 11:57:50|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|32
1649159880000|2022-04-05 11:58:00|2140.66|2140.16|2140.66|2140.16|2140.66|2140.16|2140.66|2140.16|7
1649159890000|2022-04-05 11:58:10|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|0
1649159900000|2022-04-05 11:58:20|2141.04|2140.54|2140.54|2140.04|2141.04|2140.54|2140.54|2140.04|41
1649159910000|2022-04-05 11:58:30|||||||||1
1649159940000|2022-04-05 11:59:00|||||||||1
1649159960000|2022-04-05 11:59:20|2140.79|2140.29|2140.66|2140.16|2140.79|2140.29|2140.66|2140.16|5
1649159970000|2022-04-05 11:59:30|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|0
1649159980000|2022-04-05 11:59:40|2140.91|2140.41|2140.91|2140.41|2140.91|2140.41|2140.91|2140.41|5
1649159990000|2022-04-05 11:59:50|||||||||4
1649160000000|2022-04-05 12:00:00|2140.79|2140.29|2141.04|2140.54|2141.04|2140.54|2140.79|2140.29|5
1649160010000|2022-04-05 12:00:10|2140.66|2140.16|2140.66|2140.16|2140.66|2140.16|2140.54|2140.04|36
1649160020000|2022-04-05 12:00:20|2140.79|2140.29|2140.66|2140.16|2140.79|2140.29|2140.66|2140.16|11
1649160030000|2022-04-05 12:00:30|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|1
1649160040000|2022-04-05 12:00:40|2141.04|2140.54|2141.04|2140.54|2141.04|2140.54|2141.04|2140.54|14
1649160050000|2022-04-05 12:00:50|2140.79|2140.29|2140.79|2140.29|2141.04|2140.54|2140.79|2140.29|22
1649160060000|2022-04-05 12:01:00|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|14
1649160070000|2022-04-05 12:01:10|2141.04|2140.54|2140.79|2140.29|2141.04|2140.54|2140.79|2140.29|24
1649160090000|2022-04-05 12:01:30|2141.04|2140.54|2141.04|2140.54|2141.04|2140.54|2141.04|2140.54|6
1649160100000|2022-04-05 12:01:40|2140.91|2140.41|2141.29|2140.79|2141.29|2140.79|2140.79|2140.29|29
1649160110000|2022-04-05 12:01:50|||||||||3
1649160120000|2022-04-05 12:02:00|2141.04|2140.54|2141.16|2140.66|2141.29|2140.79|2141.04|2140.54|51
1649160130000|2022-04-05 12:02:10|2141.29|2140.79|2141.04|2140.54|2141.29|2140.79|2141.04|2140.54|9
1649160140000|2022-04-05 12:02:20|2141.29|2140.79|2141.54|2141.04|2141.79|2141.29|2141.29|2140.79|29
1649160150000|2022-04-05 12:02:30|2141.29|2140.79|2141.29|2140.79|2141.54|2141.04|2141.29|2140.79|27
1649160160000|2022-04-05 12:02:40|2141.79|2141.29|2141.54|2141.04|2141.79|2141.29|2141.54|2141.04|59
1649160180000|2022-04-05 12:03:00|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|14
1649160200000|2022-04-05 12:03:20|2141.16|2140.66|2141.04|2140.54|2141.16|2140.66|2141.04|2140.54|6
1649160210000|2022-04-05 12:03:30|2141.16|2140.66|2141.16|2140.66|2141.29|2140.79|2141.16|2140.66|18
1649160220000|2022-04-05 12:03:40|2141.29|2140.79|2141.16|2140.66|2141.29|2140.79|2141.04|2140.54|14
1649160230000|2022-04-05 12:03:50|2141.29|2140.79|2141.29|2140.79|2141.41|2140.91|2141.29|2140.79|8
1649160240000|2022-04-05 12:04:00|2141.41|2140.91|2141.41|2140.91|2141.54|2141.04|2141.41|2140.91|9
1649160250000|2022-04-05 12:04:10|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|1
1649160280000|2022-04-05 12:04:40|2141.54|2141.04|2141.54|2141.04|2141.66|2141.16|2141.54|2141.04|11
1649160300000|2022-04-05 12:05:00|2141.29|2140.79|2141.04|2140.54|2141.29|2140.79|2141.04|2140.54|33
1649160310000|2022-04-05 12:05:10|2141.16|2140.66|2141.04|2140.54|2141.29|2140.79|2141.04|2140.54|35
1649160330000|2022-04-05 12:05:30|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|16
1649160340000|2022-04-05 12:05:40|2141.04|2140.54|2140.91|2140.41|2141.04|2140.54|2140.91|2140.41|15
1649160350000|2022-04-05 12:05:50|2141.04|2140.54|2141.04|2140.54|2141.04|2140.54|2141.04|2140.54|1
1649160360000|2022-04-05 12:06:00|||||||||10
1649160370000|2022-04-05 12:06:10|2140.91|2140.41|2141.04|2140.54|2141.04|2140.54|2140.91|2140.41|14
1649160380000|2022-04-05 12:06:20|2140.91|2140.41|2140.29|2139.79|2140.91|2140.41|2140.29|2139.79|37
1649160390000|2022-04-05 12:06:30|||||||||21
1649160400000|2022-04-05 12:06:40|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|7
1649160410000|2022-04-05 12:06:50|2140.79|2140.29|2140.54|2140.04|2140.79|2140.29|2140.54|2140.04|13
1649160420000|2022-04-05 12:07:00|||||||||2
1649160430000|2022-04-05 12:07:10|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|4
1649160440000|2022-04-05 12:07:20|2140.66|2140.16|2140.54|2140.04|2140.66|2140.16|2140.54|2140.04|23
1649160450000|2022-04-05 12:07:30|2140.66|2140.16|2140.66|2140.16|2140.79|2140.29|2140.66|2140.16|19
1649160460000|2022-04-05 12:07:40|2140.54|2140.04|2140.66|2140.16|2140.79|2140.29|2140.54|2140.04|7
1649160470000|2022-04-05 12:07:50|2140.54|2140.04|2140.41|2139.91|2140.54|2140.04|2140.29|2139.79|14
1649160480000|2022-04-05 12:08:00|2140.29|2139.79|2140.54|2140.04|2140.54|2140.04|2140.29|2139.79|11
1649160490000|2022-04-05 12:08:10|2140.41|2139.91|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|9
1649160500000|2022-04-05 12:08:20|2140.41|2139.91|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|7
1649160510000|2022-04-05 12:08:30|2140.16|2139.66|2140.29|2139.79|2140.29|2139.79|2140.16|2139.66|3
1649160520000|2022-04-05 12:08:40|2140.41|2139.91|2140.54|2140.04|2140.54|2140.04|2140.41|2139.91|3
1649160530000|2022-04-05 12:08:50|2140.66|2140.16|2140.79|2140.29|2140.79|2140.29|2140.66|2140.16|10
1649160540000|2022-04-05 12:09:00|2140.54|2140.04|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|23
1649160550000|2022-04-05 12:09:10|2140.41|2139.91|2140.41|2139.91|2140.41|2139.91|2140.41|2139.91|2
1649160560000|2022-04-05 12:09:20|2140.29|2139.79|2140.41|2139.91|2140.54|2140.04|2140.29|2139.79|39
1649160570000|2022-04-05 12:09:30|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|0
1649160580000|2022-04-05 12:09:40|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|4
1649160590000|2022-04-05 12:09:50|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|9
1649160600000|2022-04-05 12:10:00|2140.41|2139.91|2140.41|2139.91|2140.41|2139.91|2140.41|2139.91|4
1649160610000|2022-04-05 12:10:10|2140.54|2140.04|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|3
1649160620000|2022-04-05 12:10:20|2140.54|2140.04|2140.16|2139.66|2140.54|2140.04|2140.16|2139.66|11
1649160630000|2022-04-05 12:10:30|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|1
1649160640000|2022-04-05 12:10:40|2139.91|2139.41|2139.91|2139.41|2139.91|2139.41|2139.91|2139.41|14
1649160650000|2022-04-05 12:10:50|2139.79|2139.29|2139.79|2139.29|2139.79|2139.29|2139.79|2139.29|2
1649160660000|2022-04-05 12:11:00|2140.04|2139.54|2139.91|2139.41|2140.04|2139.54|2139.79|2139.29|15
1649160670000|2022-04-05 12:11:10|2140.04|2139.54|2139.54|2139.04|2140.04|2139.54|2139.54|2139.04|16
1649160680000|2022-04-05 12:11:20|2139.79|2139.29|2139.79|2139.29|2139.79|2139.29|2139.54|2139.04|20
1649160690000|2022-04-05 12:11:30|2139.66|2139.16|2139.66|2139.16|2139.66|2139.16|2139.66|2139.16|3
1649160700000|2022-04-05 12:11:40|2139.79|2139.29|2139.79|2139.29|2139.79|2139.29|2139.79|2139.29|1
1649160710000|2022-04-05 12:11:50|2139.91|2139.41|2139.79|2139.29|2140.04|2139.54|2139.79|2139.29|17
1649160720000|2022-04-05 12:12:00|2139.91|2139.41|2139.79|2139.29|2140.16|2139.66|2139.79|2139.29|61
1649160730000|2022-04-05 12:12:10|2140.04|2139.54|2139.79|2139.29|2140.04|2139.54|2139.79|2139.29|45
1649160740000|2022-04-05 12:12:20|2139.91|2139.41|2140.04|2139.54|2140.04|2139.54|2139.91|2139.41|7
1649160750000|2022-04-05 12:12:30|||||||||12
1649160770000|2022-04-05 12:12:50|2139.79|2139.29|2140.04|2139.54|2140.04|2139.54|2139.79|2139.29|23
1649160780000|2022-04-05 12:13:00|2139.91|2139.41|2139.79|2139.29|2139.91|2139.41|2139.79|2139.29|17
1649160800000|2022-04-05 12:13:20|2139.66|2139.16|2139.29|2138.79|2139.66|2139.16|2139.29|2138.79|26
1649160810000|2022-04-05 12:13:30|2139.41|2138.91|2139.41|2138.91|2139.41|2138.91|2139.41|2138.91|4
1649160820000|2022-04-05 12:13:40|2139.54|2139.04|2139.54|2139.04|2139.54|2139.04|2139.54|2139.04|1
1649160830000|2022-04-05 12:13:50|2139.29|2138.79|2139.29|2138.79|2139.29|2138.79|2139.29|2138.79|30
1649160840000|2022-04-05 12:14:00|2139.04|2138.54|2139.04|2138.54|2139.04|2138.54|2139.04|2138.54|6
1649160850000|2022-04-05 12:14:10|2139.16|2138.66|2139.29|2138.79|2139.29|2138.79|2139.04|2138.54|25
1649160860000|2022-04-05 12:14:20|||||||||25
1649160870000|2022-04-05 12:14:30|2139.04|2138.54|2139.04|2138.54|2139.04|2138.54|2138.91|2138.41|28
1649160880000|2022-04-05 12:14:40|2139.16|2138.66|2139.16|2138.66|2139.29|2138.79|2139.16|2138.66|13
1649160890000|2022-04-05 12:14:50|2139.29|2138.79|2139.29|2138.79|2139.29|2138.79|2139.29|2138.79|0
1649160900000|2022-04-05 12:15:00|||||||||3
1649160910000|2022-04-05 12:15:10|2139.16|2138.66|2139.29|2138.79|2139.29|2138.79|2139.16|2138.66|6
1649160930000|2022-04-05 12:15:30|2139.16|2138.66|2139.41|2138.91|2139.41|2138.91|2139.16|2138.66|28
1649160940000|2022-04-05 12:15:40|2139.54|2139.04|2139.79|2139.29|2139.79|2139.29|2139.54|2139.04|19
1649160950000|2022-04-05 12:15:50|2139.66|2139.16|2139.79|2139.29|2139.79|2139.29|2139.66|2139.16|20
1649160960000|2022-04-05 12:16:00|2139.54|2139.04|2139.16|2138.66|2139.54|2139.04|2139.16|2138.66|21
1649160970000|2022-04-05 12:16:10|2139.04|2138.54|2138.54|2138.04|2139.16|2138.66|2138.54|2138.04|22
1649160980000|2022-04-05 12:16:20|2138.29|2137.79|2138.29|2137.79|2138.54|2138.04|2138.29|2137.79|26
1649160990000|2022-04-05 12:16:30|2138.54|2138.04|2138.29|2137.79|2138.54|2138.04|2138.29|2137.79|74
1649161000000|2022-04-05 12:16:40|2138.54|2138.04|2138.54|2138.04|2138.54|2138.04|2138.54|2138.04|13
1649161020000|2022-04-05 12:17:00|2138.41|2137.91|2138.29|2137.79|2138.54|2138.04|2138.29|2137.79|22
1649161040000|2022-04-05 12:17:20|2138.54|2138.04|2138.66|2138.16|2138.66|2138.16|2138.54|2138.04|9
1649161050000|2022-04-05 12:17:30|2138.79|2138.29|2139.04|2138.54|2139.04|2138.54|2138.79|2138.29|20
1649161060000|2022-04-05 12:17:40|2139.16|2138.66|2139.04|2138.54|2139.16|2138.66|2139.04|2138.54|20
1649161070000|2022-04-05 12:17:50|2139.16|2138.66|2139.04|2138.54|2139.29|2138.79|2139.04|2138.54|18
1649161080000|2022-04-05 12:18:00|2139.16|2138.66|2139.29|2138.79|2139.29|2138.79|2139.16|2138.66|3
1649161100000|2022-04-05 12:18:20|||||||||7
1649161110000|2022-04-05 12:18:30|2139.16|2138.66|2139.29|2138.79|2139.29|2138.79|2139.16|2138.66|13
1649161120000|2022-04-05 12:18:40|2139.16|2138.66|2139.41|2138.91|2139.41|2138.91|2139.16|2138.66|4
1649161130000|2022-04-05 12:18:50|2139.54|2139.04|2139.54|2139.04|2139.54|2139.04|2139.54|2139.04|0
1649161140000|2022-04-05 12:19:00|2139.79|2139.29|2140.04|2139.54|2140.04|2139.54|2139.79|2139.29|27
1649161150000|2022-04-05 12:19:10|2139.79|2139.29|2139.79|2139.29|2139.91|2139.41|2139.79|2139.29|12
1649161160000|2022-04-05 12:19:20|2139.91|2139.41|2139.79|2139.29|2140.04|2139.54|2139.79|2139.29|22
1649161170000|2022-04-05 12:19:30|||||||||1
1649161180000|2022-04-05 12:19:40|2139.91|2139.41|2139.79|2139.29|2140.04|2139.54|2139.79|2139.29|12
1649161190000|2022-04-05 12:19:50|2139.66|2139.16|2139.79|2139.29|2139.79|2139.29|2139.66|2139.16|7
1649161200000|2022-04-05 12:20:00|2139.91|2139.41|2139.79|2139.29|2139.91|2139.41|2139.79|2139.29|11
1649161210000|2022-04-05 12:20:10|2139.91|2139.41|2140.04|2139.54|2140.04|2139.54|2139.91|2139.41|20
1649161220000|2022-04-05 12:20:20|2140.16|2139.66|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|35
1649161230000|2022-04-05 12:20:30|||||||||5
1649161240000|2022-04-05 12:20:40|2140.16|2139.66|2140.04|2139.54|2140.29|2139.79|2140.04|2139.54|19
1649161250000|2022-04-05 12:20:50|2139.91|2139.41|2140.29|2139.79|2140.29|2139.79|2139.91|2139.41|55
1649161260000|2022-04-05 12:21:00|2140.16|2139.66|2140.29|2139.79|2140.29|2139.79|2140.16|2139.66|3
1649161280000|2022-04-05 12:21:20|2140.54|2140.04|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|64
1649161290000|2022-04-05 12:21:30|2140.16|2139.66|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|14
1649161300000|2022-04-05 12:21:40|2140.16|2139.66|2140.16|2139.66|2140.16|2139.66|2140.16|2139.66|4
1649161310000|2022-04-05 12:21:50|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|2140.04|2139.54|5
1649161320000|2022-04-05 12:22:00|||||||||2
1649161330000|2022-04-05 12:22:10|2140.04|2139.54|2140.16|2139.66|2140.16|2139.66|2140.04|2139.54|20
1649161340000|2022-04-05 12:22:20|2140.29|2139.79|2140.16|2139.66|2140.29|2139.79|2140.16|2139.66|15
1649161350000|2022-04-05 12:22:30|2140.29|2139.79|2140.41|2139.91|2140.54|2140.04|2140.29|2139.79|2
1649161360000|2022-04-05 12:22:40|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.41|2139.91|0
1649161380000|2022-04-05 12:23:00|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|24
1649161390000|2022-04-05 12:23:10|2141.04|2140.54|2140.79|2140.29|2141.04|2140.54|2140.79|2140.29|26
1649161410000|2022-04-05 12:23:30|2140.91|2140.41|2140.66|2140.16|2140.91|2140.41|2140.54|2140.04|27
1649161420000|2022-04-05 12:23:40|2140.79|2140.29|2140.54|2140.04|2140.79|2140.29|2140.54|2140.04|13
1649161430000|2022-04-05 12:23:50|2140.66|2140.16|2140.66|2140.16|2140.79|2140.29|2140.66|2140.16|1
1649161440000|2022-04-05 12:24:00|2140.54|2140.04|2140.66|2140.16|2140.66|2140.16|2140.54|2140.04|0
1649161450000|2022-04-05 12:24:10|2140.54|2140.04|2140.79|2140.29|2140.79|2140.29|2140.54|2140.04|1
1649161460000|2022-04-05 12:24:20|2140.54|2140.04|2139.91|2139.41|2140.54|2140.04|2139.91|2139.41|28
1649161470000|2022-04-05 12:24:30|2140.04|2139.54|2139.29|2138.79|2140.04|2139.54|2139.04|2138.54|30
1649161480000|2022-04-05 12:24:40|2139.41|2138.91|2139.04|2138.54|2139.54|2139.04|2139.04|2138.54|29
1649161490000|2022-04-05 12:24:50|2139.16|2138.66|2138.79|2138.29|2139.16|2138.66|2138.79|2138.29|1
1649161500000|2022-04-05 12:25:00|2138.91|2138.41|2139.54|2139.04|2139.54|2139.04|2138.91|2138.41|24
1649161510000|2022-04-05 12:25:10|2139.66|2139.16|2139.54|2139.04|2139.66|2139.16|2139.54|2139.04|2
1649161520000|2022-04-05 12:25:20|2139.66|2139.16|2139.79|2139.29|2139.79|2139.29|2139.54|2139.04|13
1649161530000|2022-04-05 12:25:30|2139.54|2139.04|2139.79|2139.29|2139.79|2139.29|2139.54|2139.04|0
1649161540000|2022-04-05 12:25:40|2139.91|2139.41|2139.79|2139.29|2140.04|2139.54|2139.79|2139.29|8
1649161550000|2022-04-05 12:25:50|2139.54|2139.04|2139.79|2139.29|2139.79|2139.29|2139.54|2139.04|7
1649161560000|2022-04-05 12:26:00|2139.66|2139.16|2139.79|2139.29|2139.79|2139.29|2139.54|2139.04|3
1649161570000|2022-04-05 12:26:10|2139.91|2139.41|2139.91|2139.41|2140.04|2139.54|2139.79|2139.29|15
1649161580000|2022-04-05 12:26:20|2140.04|2139.54|2139.79|2139.29|2140.04|2139.54|2139.79|2139.29|0
1649161590000|2022-04-05 12:26:30|2139.54|2139.04|2139.79|2139.29|2139.79|2139.29|2139.54|2139.04|30
1649161600000|2022-04-05 12:26:40|2139.66|2139.16|2139.91|2139.41|2139.91|2139.41|2139.66|2139.16|5
1649161610000|2022-04-05 12:26:50|2140.04|2139.54|2140.29|2139.79|2140.29|2139.79|2140.04|2139.54|0
1649161620000|2022-04-05 12:27:00|2140.16|2139.66|2140.16|2139.66|2140.16|2139.66|2140.16|2139.66|11
1649161630000|2022-04-05 12:27:10|2140.29|2139.79|2140.04|2139.54|2140.29|2139.79|2140.04|2139.54|0
1649161640000|2022-04-05 12:27:20|2139.79|2139.29|2139.66|2139.16|2139.79|2139.29|2139.54|2139.04|11
1649161650000|2022-04-05 12:27:30|2139.79|2139.29|2139.91|2139.41|2139.91|2139.41|2139.79|2139.29|4
1649161660000|2022-04-05 12:27:40|2140.04|2139.54|2139.91|2139.41|2140.04|2139.54|2139.79|2139.29|5
1649161670000|2022-04-05 12:27:50|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|0
1649161680000|2022-04-05 12:28:00|2140.16|2139.66|2140.29|2139.79|2140.29|2139.79|2140.16|2139.66|8
1649161690000|2022-04-05 12:28:10|2140.41|2139.91|2140.54|2140.04|2140.54|2140.04|2140.29|2139.79|17
1649161700000|2022-04-05 12:28:20|2140.66|2140.16|2140.79|2140.29|2140.79|2140.29|2140.66|2140.16|31
1649161710000|2022-04-05 12:28:30|2140.54|2140.04|2140.29|2139.79|2140.54|2140.04|2140.16|2139.66|22
1649161720000|2022-04-05 12:28:40|2140.16|2139.66|2140.29|2139.79|2140.29|2139.79|2140.16|2139.66|16
1649161730000|2022-04-05 12:28:50|2140.41|2139.91|2140.41|2139.91|2140.54|2140.04|2140.29|2139.79|10
1649161740000|2022-04-05 12:29:00|2140.29|2139.79|2140.29|2139.79|2140.41|2139.91|2140.29|2139.79|3
1649161750000|2022-04-05 12:29:10|2140.16|2139.66|2140.16|2139.66|2140.29|2139.79|2140.04|2139.54|19
1649161760000|2022-04-05 12:29:20|2140.29|2139.79|2140.04|2139.54|2140.29|2139.79|2140.04|2139.54|1
1649161770000|2022-04-05 12:29:30|2140.16|2139.66|2140.04|2139.54|2140.29|2139.79|2140.04|2139.54|9
1649161790000|2022-04-05 12:29:50|2139.66|2139.16|2139.66|2139.16|2139.79|2139.29|2139.54|2139.04|21
1649161800000|2022-04-05 12:30:00|2139.79|2139.29|2139.79|2139.29|2140.04|2139.54|2139.79|2139.29|4
1649161810000|2022-04-05 12:30:10|2139.91|2139.41|2140.04|2139.54|2140.04|2139.54|2139.91|2139.41|1
1649161820000|2022-04-05 12:30:20|2139.79|2139.29|2140.29|2139.79|2140.29|2139.79|2139.79|2139.29|21
1649161830000|2022-04-05 12:30:30|2140.04|2139.54|2140.16|2139.66|2140.16|2139.66|2140.04|2139.54|6
1649161840000|2022-04-05 12:30:40|2140.04|2139.54|2140.29|2139.79|2140.29|2139.79|2140.04|2139.54|4
1649161850000|2022-04-05 12:30:50|2140.41|2139.91|2140.29|2139.79|2140.41|2139.91|2140.29|2139.79|11
1649161860000|2022-04-05 12:31:00|2140.41|2139.91|2140.54|2140.04|2140.54|2140.04|2140.41|2139.91|29
1649161870000|2022-04-05 12:31:10|||||||||3
1649161880000|2022-04-05 12:31:20|2140.41|2139.91|2140.54|2140.04|2140.54|2140.04|2140.41|2139.91|0
1649161890000|2022-04-05 12:31:30|2140.29|2139.79|2140.29|2139.79|2140.41|2139.91|2140.16|2139.66|23
1649161900000|2022-04-05 12:31:40|2140.16|2139.66|2140.16|2139.66|2140.16|2139.66|2140.16|2139.66|0
1649161910000|2022-04-05 12:31:50|2140.29|2139.79|2140.54|2140.04|2140.54|2140.04|2140.29|2139.79|5
1649161920000|2022-04-05 12:32:00|2140.79|2140.29|2140.54|2140.04|2140.79|2140.29|2140.54|2140.04|16
1649161930000|2022-04-05 12:32:10|2140.66|2140.16|2140.54|2140.04|2140.66|2140.16|2140.54|2140.04|10
1649161940000|2022-04-05 12:32:20|||||||||1
1649161950000|2022-04-05 12:32:30|2140.16|2139.66|2140.04|2139.54|2140.29|2139.79|2140.04|2139.54|15
1649161960000|2022-04-05 12:32:40|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|2
1649161970000|2022-04-05 12:32:50|2140.04|2139.54|2140.04|2139.54|2140.16|2139.66|2139.91|2139.41|9
1649161980000|2022-04-05 12:33:00|2140.29|2139.79|2140.54|2140.04|2140.54|2140.04|2140.29|2139.79|5
1649161990000|2022-04-05 12:33:10|||||||||1
1649162000000|2022-04-05 12:33:20|2140.66|2140.16|2140.79|2140.29|2140.79|2140.29|2140.54|2140.04|21
1649162010000|2022-04-05 12:33:30|||||||||4
1649162020000|2022-04-05 12:33:40|2140.41|2139.91|2140.41|2139.91|2140.54|2140.04|2140.29|2139.79|23
1649162030000|2022-04-05 12:33:50|2140.54|2140.04|2140.54|2140.04|2140.66|2140.16|2140.54|2140.04|0
1649162040000|2022-04-05 12:34:00|2140.66|2140.16|2140.79|2140.29|2140.79|2140.29|2140.66|2140.16|9
1649162050000|2022-04-05 12:34:10|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|11
1649162060000|2022-04-05 12:34:20|2140.41|2139.91|2140.29|2139.79|2140.41|2139.91|2140.29|2139.79|3
1649162070000|2022-04-05 12:34:30|2140.16|2139.66|2140.04|2139.54|2140.16|2139.66|2139.91|2139.41|16
1649162080000|2022-04-05 12:34:40|2139.91|2139.41|2140.04|2139.54|2140.04|2139.54|2139.91|2139.41|4
1649162090000|2022-04-05 12:34:50|2139.91|2139.41|2140.04|2139.54|2140.04|2139.54|2139.91|2139.41|2
1649162100000|2022-04-05 12:35:00|2140.29|2139.79|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|17
1649162110000|2022-04-05 12:35:10|2140.41|2139.91|2140.54|2140.04|2140.54|2140.04|2140.16|2139.66|7
1649162120000|2022-04-05 12:35:20|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|2
1649162130000|2022-04-05 12:35:30|2139.91|2139.41|2139.91|2139.41|2139.91|2139.41|2139.91|2139.41|21
1649162140000|2022-04-05 12:35:40|2139.79|2139.29|2139.91|2139.41|2139.91|2139.41|2139.54|2139.04|26
1649162150000|2022-04-05 12:35:50|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|0
1649162160000|2022-04-05 12:36:00|2140.16|2139.66|2140.29|2139.79|2140.29|2139.79|2140.04|2139.54|8
1649162170000|2022-04-05 12:36:10|2140.41|2139.91|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|12
1649162180000|2022-04-05 12:36:20|2140.41|2139.91|2140.41|2139.91|2140.54|2140.04|2140.41|2139.91|2
1649162190000|2022-04-05 12:36:30|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|0
1649162200000|2022-04-05 12:36:40|||||||||7
1649162210000|2022-04-05 12:36:50|2140.66|2140.16|2140.79|2140.29|2140.79|2140.29|2140.66|2140.16|7
1649162220000|2022-04-05 12:37:00|2140.54|2140.04|2140.66|2140.16|2140.79|2140.29|2140.54|2140.04|34
1649162230000|2022-04-05 12:37:10|2140.54|2140.04|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|12
1649162240000|2022-04-05 12:37:20|2140.41|2139.91|2140.54|2140.04|2140.54|2140.04|2140.41|2139.91|1
1649162250000|2022-04-05 12:37:30|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|2140.66|2140.16|3
1649162260000|2022-04-05 12:37:40|2140.54|2140.04|2140.79|2140.29|2140.79|2140.29|2140.54|2140.04|11
1649162270000|2022-04-05 12:37:50|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|6
1649162280000|2022-04-05 12:38:00|2140.66|2140.16|2140.54|2140.04|2140.79|2140.29|2140.54|2140.04|18
1649162290000|2022-04-05 12:38:10|2140.66|2140.16|2140.79|2140.29|2140.79|2140.29|2140.54|2140.04|8
1649162310000|2022-04-05 12:38:30|||||||||6
1649162320000|2022-04-05 12:38:40|2140.66|2140.16|2140.66|2140.16|2140.66|2140.16|2140.66|2140.16|10
1649162330000|2022-04-05 12:38:50|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|2140.66|2140.16|2
1649162340000|2022-04-05 12:39:00|2141.04|2140.54|2140.79|2140.29|2141.04|2140.54|2140.79|2140.29|3
1649162350000|2022-04-05 12:39:10|2140.66|2140.16|2140.66|2140.16|2140.66|2140.16|2140.29|2139.79|29
1649162360000|2022-04-05 12:39:20|2140.79|2140.29|2140.54|2140.04|2140.79|2140.29|2140.54|2140.04|1
1649162370000|2022-04-05 12:39:30|2140.66|2140.16|2140.79|2140.29|2140.79|2140.29|2140.66|2140.16|0
1649162380000|2022-04-05 12:39:40|2140.91|2140.41|2141.04|2140.54|2141.29|2140.79|2140.91|2140.41|15
1649162390000|2022-04-05 12:39:50|2141.29|2140.79|2141.29|2140.79|2141.29|2140.79|2141.04|2140.54|29
1649162400000|2022-04-05 12:40:00|2141.16|2140.66|2141.29|2140.79|2141.29|2140.79|2141.16|2140.66|0
1649162410000|2022-04-05 12:40:10|2141.54|2141.04|2141.79|2141.29|2141.79|2141.29|2141.54|2141.04|27
1649162420000|2022-04-05 12:40:20|2141.91|2141.41|2142.04|2141.54|2142.04|2141.54|2141.91|2141.41|16
1649162430000|2022-04-05 12:40:30|2141.66|2141.16|2141.54|2141.04|2141.79|2141.29|2141.54|2141.04|62
1649162440000|2022-04-05 12:40:40|2141.79|2141.29|2141.79|2141.29|2141.79|2141.29|2141.66|2141.16|3
1649162450000|2022-04-05 12:40:50|2141.54|2141.04|2141.54|2141.04|2141.54|2141.04|2141.54|2141.04|11
1649162460000|2022-04-05 12:41:00|2141.41|2140.91|2141.54|2141.04|2141.54|2141.04|2141.41|2140.91|4
1649162470000|2022-04-05 12:41:10|||||||||4
1649162480000|2022-04-05 12:41:20|2141.66|2141.16|2141.79|2141.29|2141.79|2141.29|2141.66|2141.16|15
1649162490000|2022-04-05 12:41:30|2141.66|2141.16|2141.79|2141.29|2141.79|2141.29|2141.54|2141.04|12
1649162500000|2022-04-05 12:41:40|2142.04|2141.54|2141.66|2141.16|2142.04|2141.54|2141.66|2141.16|18
1649162510000|2022-04-05 12:41:50|2141.54|2141.04|2141.54|2141.04|2141.66|2141.16|2141.54|2141.04|1
1649162520000|2022-04-05 12:42:00|2141.29|2140.79|2141.54|2141.04|2141.54|2141.04|2141.29|2140.79|21
1649162530000|2022-04-05 12:42:10|2141.41|2140.91|2140.29|2139.79|2141.41|2140.91|2140.04|2139.54|133
1649162540000|2022-04-05 12:42:20|2140.16|2139.66|2141.04|2140.54|2141.04|2140.54|2140.16|2139.66|41
1649162550000|2022-04-05 12:42:30|2140.91|2140.41|2140.66|2140.16|2141.04|2140.54|2140.66|2140.16|12
1649162560000|2022-04-05 12:42:40|2140.54|2140.04|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|22
1649162570000|2022-04-05 12:42:50|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|15
1649162580000|2022-04-05 12:43:00|2140.79|2140.29|2141.16|2140.66|2141.16|2140.66|2140.79|2140.29|24
1649162590000|2022-04-05 12:43:10|2141.29|2140.79|2140.79|2140.29|2141.29|2140.79|2140.79|2140.29|16
1649162600000|2022-04-05 12:43:20|2140.91|2140.41|2140.79|2140.29|2140.91|2140.41|2140.79|2140.29|2
1649162610000|2022-04-05 12:43:30|2140.91|2140.41|2140.91|2140.41|2140.91|2140.41|2140.79|2140.29|2
1649162620000|2022-04-05 12:43:40|2140.79|2140.29|2140.91|2140.41|2140.91|2140.41|2140.79|2140.29|0
1649162630000|2022-04-05 12:43:50|2140.79|2140.29|2140.91|2140.41|2140.91|2140.41|2140.79|2140.29|2
1649162640000|2022-04-05 12:44:00|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|2140.79|2140.29|0
1649162650000|2022-04-05 12:44:10|2140.91|2140.41|2140.66|2140.16|2140.91|2140.41|2140.54|2140.04|12
1649162660000|2022-04-05 12:44:20|2140.54|2140.04|2140.41|2139.91|2140.54|2140.04|2140.41|2139.91|8
1649162670000|2022-04-05 12:44:30|2140.54|2140.04|2140.41|2139.91|2140.54|2140.04|2140.41|2139.91|6
1649162680000|2022-04-05 12:44:40|2140.16|2139.66|2139.79|2139.29|2140.16|2139.66|2139.79|2139.29|6
1649162690000|2022-04-05 12:44:50|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|6
1649162700000|2022-04-05 12:45:00|2140.16|2139.66|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|1
1649162710000|2022-04-05 12:45:10|2140.29|2139.79|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|18
1649162720000|2022-04-05 12:45:20|2140.41|2139.91|2140.41|2139.91|2140.41|2139.91|2140.29|2139.79|2
1649162740000|2022-04-05 12:45:40|2140.54|2140.04|2140.41|2139.91|2140.54|2140.04|2140.29|2139.79|8
1649162750000|2022-04-05 12:45:50|2140.54|2140.04|2140.41|2139.91|2140.54|2140.04|2140.41|2139.91|0
1649162760000|2022-04-05 12:46:00|2140.29|2139.79|2140.29|2139.79|2140.41|2139.91|2140.29|2139.79|1
1649162770000|2022-04-05 12:46:10|2140.16|2139.66|2140.04|2139.54|2140.29|2139.79|2140.04|2139.54|2
1649162780000|2022-04-05 12:46:20|2139.91|2139.41|2139.91|2139.41|2139.91|2139.41|2139.91|2139.41|6
1649162790000|2022-04-05 12:46:30|2139.54|2139.04|2139.54|2139.04|2139.54|2139.04|2139.54|2139.04|11
1649162800000|2022-04-05 12:46:40|2139.41|2138.91|2139.54|2139.04|2139.54|2139.04|2139.41|2138.91|4
1649162810000|2022-04-05 12:46:50|2139.66|2139.16|2139.66|2139.16|2139.79|2139.29|2139.66|2139.16|8
1649162820000|2022-04-05 12:47:00|2139.54|2139.04|2139.54|2139.04|2139.66|2139.16|2139.54|2139.04|3
1649162830000|2022-04-05 12:47:10|2139.29|2138.79|2139.54|2139.04|2139.66|2139.16|2139.29|2138.79|14
1649162840000|2022-04-05 12:47:20|2139.66|2139.16|2139.66|2139.16|2139.66|2139.16|2139.54|2139.04|15
1649162850000|2022-04-05 12:47:30|2139.79|2139.29|2140.04|2139.54|2140.16|2139.66|2139.66|2139.16|15
1649162860000|2022-04-05 12:47:40|2140.16|2139.66|2140.16|2139.66|2140.29|2139.79|2140.16|2139.66|0
1649162870000|2022-04-05 12:47:50|2140.04|2139.54|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|1
1649162880000|2022-04-05 12:48:00|2140.16|2139.66|2140.16|2139.66|2140.29|2139.79|2139.91|2139.41|32
1649162890000|2022-04-05 12:48:10|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|0
1649162900000|2022-04-05 12:48:20|2140.16|2139.66|2140.29|2139.79|2140.29|2139.79|2140.16|2139.66|2
1649162910000|2022-04-05 12:48:30|2140.41|2139.91|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|0
1649162920000|2022-04-05 12:48:40|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|1
1649162930000|2022-04-05 12:48:50|2140.66|2140.16|2140.66|2140.16|2140.79|2140.29|2140.54|2140.04|9
1649162940000|2022-04-05 12:49:00|2140.79|2140.29|2140.54|2140.04|2140.79|2140.29|2140.54|2140.04|2
1649162950000|2022-04-05 12:49:10|2140.29|2139.79|2140.54|2140.04|2140.66|2140.16|2140.29|2139.79|13
1649162960000|2022-04-05 12:49:20|2140.66|2140.16|2140.41|2139.91|2140.66|2140.16|2140.41|2139.91|2
1649162970000|2022-04-05 12:49:30|2140.29|2139.79|2140.04|2139.54|2140.29|2139.79|2140.04|2139.54|17
1649162980000|2022-04-05 12:49:40|2140.16|2139.66|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|7
1649162990000|2022-04-05 12:49:50|2140.16|2139.66|2140.29|2139.79|2140.29|2139.79|2140.04|2139.54|1
1649163000000|2022-04-05 12:50:00|2140.16|2139.66|2140.29|2139.79|2140.29|2139.79|2140.16|2139.66|0
1649163010000|2022-04-05 12:50:10|2140.16|2139.66|2140.29|2139.79|2140.29|2139.79|2140.16|2139.66|8
1649163020000|2022-04-05 12:50:20|2140.54|2140.04|2140.54|2140.04|2140.66|2140.16|2140.41|2139.91|9
1649163030000|2022-04-05 12:50:30|2140.41|2139.91|2140.41|2139.91|2140.41|2139.91|2140.41|2139.91|0
1649163040000|2022-04-05 12:50:40|2140.29|2139.79|2140.16|2139.66|2140.29|2139.79|2140.04|2139.54|11
1649163050000|2022-04-05 12:50:50|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|0
1649163060000|2022-04-05 12:51:00|2140.41|2139.91|2140.41|2139.91|2140.41|2139.91|2140.29|2139.79|7
1649163070000|2022-04-05 12:51:10|2140.29|2139.79|2139.79|2139.29|2140.29|2139.79|2139.79|2139.29|9
1649163080000|2022-04-05 12:51:20|2139.66|2139.16|2139.79|2139.29|2139.91|2139.41|2139.66|2139.16|5
1649163090000|2022-04-05 12:51:30|2139.66|2139.16|2139.79|2139.29|2139.79|2139.29|2139.66|2139.16|4
1649163100000|2022-04-05 12:51:40|2139.91|2139.41|2139.91|2139.41|2140.16|2139.66|2139.79|2139.29|15
1649163110000|2022-04-05 12:51:50|2139.79|2139.29|2139.79|2139.29|2140.04|2139.54|2139.79|2139.29|3
1649163120000|2022-04-05 12:52:00|2139.54|2139.04|2139.66|2139.16|2139.66|2139.16|2139.54|2139.04|1
1649163130000|2022-04-05 12:52:10|2139.54|2139.04|2139.29|2138.79|2139.79|2139.29|2139.29|2138.79|4
1649163140000|2022-04-05 12:52:20|2139.16|2138.66|2139.04|2138.54|2139.29|2138.79|2139.04|2138.54|12
1649163150000|2022-04-05 12:52:30|2139.16|2138.66|2138.91|2138.41|2139.29|2138.79|2138.79|2138.29|22
1649163160000|2022-04-05 12:52:40|2138.79|2138.29|2138.79|2138.29|2138.79|2138.29|2138.79|2138.29|0
1649163170000|2022-04-05 12:52:50|2138.54|2138.04|2138.29|2137.79|2138.54|2138.04|2138.29|2137.79|29
1649163180000|2022-04-05 12:53:00|2138.54|2138.04|2138.54|2138.04|2138.54|2138.04|2138.29|2137.79|18
1649163190000|2022-04-05 12:53:10|2138.29|2137.79|2138.41|2137.91|2138.41|2137.91|2138.16|2137.66|9
1649163200000|2022-04-05 12:53:20|2138.54|2138.04|2138.66|2138.16|2138.66|2138.16|2138.41|2137.91|26
1649163210000|2022-04-05 12:53:30|2138.54|2138.04|2138.29|2137.79|2138.54|2138.04|2138.29|2137.79|0
1649163220000|2022-04-05 12:53:40|2138.41|2137.91|2138.54|2138.04|2138.66|2138.16|2138.41|2137.91|2
1649163230000|2022-04-05 12:53:50|2138.41|2137.91|2138.66|2138.16|2138.66|2138.16|2138.41|2137.91|3
1649163240000|2022-04-05 12:54:00|2138.79|2138.29|2138.41|2137.91|2138.79|2138.29|2138.41|2137.91|2
1649163250000|2022-04-05 12:54:10|2138.54|2138.04|2138.66|2138.16|2138.66|2138.16|2138.29|2137.79|1
1649163260000|2022-04-05 12:54:20|2138.54|2138.04|2138.54|2138.04|2138.54|2138.04|2138.54|2138.04|16
1649163270000|2022-04-05 12:54:30|2138.79|2138.29|2138.66|2138.16|2139.04|2138.54|2138.66|2138.16|24
1649163280000|2022-04-05 12:54:40|2138.54|2138.04|2138.66|2138.16|2138.66|2138.16|2138.41|2137.91|48
1649163290000|2022-04-05 12:54:50|2138.79|2138.29|2138.79|2138.29|2138.79|2138.29|2138.79|2138.29|3
1649163300000|2022-04-05 12:55:00|2138.54|2138.04|2138.66|2138.16|2138.79|2138.29|2138.54|2138.04|6
1649163310000|2022-04-05 12:55:10|2138.54|2138.04|2138.54|2138.04|2138.66|2138.16|2138.54|2138.04|1
1649163320000|2022-04-05 12:55:20|2138.66|2138.16|2138.54|2138.04|2138.66|2138.16|2138.54|2138.04|1
1649163330000|2022-04-05 12:55:30|2138.66|2138.16|2139.29|2138.79|2139.29|2138.79|2138.66|2138.16|27
1649163340000|2022-04-05 12:55:40|2139.16|2138.66|2139.29|2138.79|2139.41|2138.91|2139.04|2138.54|20
1649163350000|2022-04-05 12:55:50|2139.41|2138.91|2138.79|2138.29|2139.41|2138.91|2138.79|2138.29|29
1649163360000|2022-04-05 12:56:00|2138.91|2138.41|2138.91|2138.41|2139.04|2138.54|2138.79|2138.29|14
1649163370000|2022-04-05 12:56:10|2139.04|2138.54|2138.66|2138.16|2139.04|2138.54|2138.66|2138.16|13
1649163380000|2022-04-05 12:56:20|2138.79|2138.29|2138.04|2137.54|2138.79|2138.29|2138.04|2137.54|24
1649163390000|2022-04-05 12:56:30|2138.16|2137.66|2138.29|2137.79|2138.29|2137.79|2138.04|2137.54|22
1649163400000|2022-04-05 12:56:40|2138.16|2137.66|2138.04|2137.54|2138.16|2137.66|2138.04|2137.54|11
1649163410000|2022-04-05 12:56:50|2137.91|2137.41|2138.04|2137.54|2138.04|2137.54|2137.91|2137.41|12
1649163420000|2022-04-05 12:57:00|2137.91|2137.41|2138.04|2137.54|2138.04|2137.54|2137.91|2137.41|4
1649163430000|2022-04-05 12:57:10|2138.16|2137.66|2138.29|2137.79|2138.29|2137.79|2138.04|2137.54|6
1649163440000|2022-04-05 12:57:20|2138.16|2137.66|2138.04|2137.54|2138.16|2137.66|2138.04|2137.54|5
1649163450000|2022-04-05 12:57:30|2138.16|2137.66|2137.79|2137.29|2138.29|2137.79|2137.79|2137.29|7
1649163470000|2022-04-05 12:57:50|2137.66|2137.16|2137.54|2137.04|2137.66|2137.16|2137.54|2137.04|5
1649163480000|2022-04-05 12:58:00|2137.41|2136.91|2137.04|2136.54|2137.41|2136.91|2137.04|2136.54|41
1649163490000|2022-04-05 12:58:10|2136.79|2136.29|2136.54|2136.04|2136.79|2136.29|2136.54|2136.04|44
1649163500000|2022-04-05 12:58:20|2136.66|2136.16|2136.66|2136.16|2136.91|2136.41|2136.54|2136.04|91
1649163510000|2022-04-05 12:58:30|2136.79|2136.29|2136.66|2136.16|2136.79|2136.29|2136.66|2136.16|3
1649163520000|2022-04-05 12:58:40|2137.04|2136.54|2136.79|2136.29|2137.04|2136.54|2136.79|2136.29|28
1649163530000|2022-04-05 12:58:50|2136.91|2136.41|2136.91|2136.41|2137.04|2136.54|2136.91|2136.41|6
1649163540000|2022-04-05 12:59:00|2136.79|2136.29|2136.66|2136.16|2136.79|2136.29|2136.54|2136.04|26
1649163550000|2022-04-05 12:59:10|2136.54|2136.04|2137.41|2136.91|2137.41|2136.91|2136.54|2136.04|38
1649163560000|2022-04-05 12:59:20|2137.29|2136.79|2137.29|2136.79|2137.41|2136.91|2137.29|2136.79|10
1649163570000|2022-04-05 12:59:30|2137.41|2136.91|2137.29|2136.79|2137.41|2136.91|2137.29|2136.79|4
1649163580000|2022-04-05 12:59:40|2137.54|2137.04|2137.54|2137.04|2137.66|2137.16|2137.54|2137.04|16
1649163590000|2022-04-05 12:59:50|2137.79|2137.29|2137.91|2137.41|2137.91|2137.41|2137.79|2137.29|19
1649163600000|2022-04-05 13:00:00|2138.04|2137.54|2137.79|2137.29|2138.04|2137.54|2137.79|2137.29|7
1649163610000|2022-04-05 13:00:10|2138.04|2137.54|2138.41|2137.91|2138.54|2138.04|2137.91|2137.41|12
1649163620000|2022-04-05 13:00:20|2138.54|2138.04|2138.66|2138.16|2138.66|2138.16|2138.54|2138.04|13
1649163630000|2022-04-05 13:00:30|2138.79|2138.29|2138.91|2138.41|2138.91|2138.41|2138.66|2138.16|25
1649163640000|2022-04-05 13:00:40|2138.79|2138.29|2138.91|2138.41|2138.91|2138.41|2138.79|2138.29|20
1649163650000|2022-04-05 13:00:50|||||||||2
1649163660000|2022-04-05 13:01:00|2139.04|2138.54|2139.29|2138.79|2139.29|2138.79|2139.04|2138.54|15
1649163670000|2022-04-05 13:01:10|2139.66|2139.16|2139.79|2139.29|2139.79|2139.29|2139.66|2139.16|20
1649163680000|2022-04-05 13:01:20|2139.66|2139.16|2139.79|2139.29|2139.79|2139.29|2139.66|2139.16|10
1649163690000|2022-04-05 13:01:30|2139.91|2139.41|2139.91|2139.41|2140.04|2139.54|2139.79|2139.29|12
1649163700000|2022-04-05 13:01:40|2139.79|2139.29|2139.54|2139.04|2139.91|2139.41|2139.54|2139.04|28
1649163710000|2022-04-05 13:01:50|||||||||1
1649163720000|2022-04-05 13:02:00|2139.66|2139.16|2139.54|2139.04|2139.79|2139.29|2139.54|2139.04|3
1649163730000|2022-04-05 13:02:10|2139.66|2139.16|2139.54|2139.04|2139.79|2139.29|2139.54|2139.04|1
1649163740000|2022-04-05 13:02:20|2139.66|2139.16|2140.54|2140.04|2140.54|2140.04|2139.66|2139.16|20
1649163750000|2022-04-05 13:02:30|2140.79|2140.29|2140.66|2140.16|2140.79|2140.29|2140.54|2140.04|36
1649163760000|2022-04-05 13:02:40|2140.79|2140.29|2140.79|2140.29|2141.04|2140.54|2140.79|2140.29|23
1649163770000|2022-04-05 13:02:50|||||||||12
1649163780000|2022-04-05 13:03:00|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|15
1649163790000|2022-04-05 13:03:10|2140.66|2140.16|2140.66|2140.16|2140.66|2140.16|2140.66|2140.16|8
1649163800000|2022-04-05 13:03:20|2140.54|2140.04|2140.29|2139.79|2140.79|2140.29|2140.29|2139.79|26
1649163810000|2022-04-05 13:03:30|2140.41|2139.91|2140.54|2140.04|2140.54|2140.04|2140.41|2139.91|5
1649163820000|2022-04-05 13:03:40|2140.66|2140.16|2140.54|2140.04|2140.66|2140.16|2140.54|2140.04|5
1649163830000|2022-04-05 13:03:50|2140.79|2140.29|2141.04|2140.54|2141.16|2140.66|2140.66|2140.16|30
1649163840000|2022-04-05 13:04:00|2140.79|2140.29|2141.04|2140.54|2141.04|2140.54|2140.79|2140.29|25
1649163850000|2022-04-05 13:04:10|2141.16|2140.66|2141.04|2140.54|2141.16|2140.66|2140.91|2140.41|9
1649163860000|2022-04-05 13:04:20|2140.79|2140.29|2140.54|2140.04|2141.04|2140.54|2140.41|2139.91|81
1649163870000|2022-04-05 13:04:30|2140.66|2140.16|2140.79|2140.29|2140.79|2140.29|2140.66|2140.16|3
1649163890000|2022-04-05 13:04:50|||||||||3
1649163900000|2022-04-05 13:05:00|2140.91|2140.41|2140.66|2140.16|2140.91|2140.41|2140.54|2140.04|16
1649163910000|2022-04-05 13:05:10|2140.54|2140.04|2140.79|2140.29|2140.79|2140.29|2140.54|2140.04|4
1649163920000|2022-04-05 13:05:20|2140.54|2140.04|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|14
1649163930000|2022-04-05 13:05:30|2140.41|2139.91|2140.41|2139.91|2140.41|2139.91|2140.29|2139.79|9
1649163940000|2022-04-05 13:05:40|2140.29|2139.79|2139.79|2139.29|2140.29|2139.79|2139.79|2139.29|12
1649163950000|2022-04-05 13:05:50|2139.91|2139.41|2140.16|2139.66|2140.29|2139.79|2139.91|2139.41|16
1649163960000|2022-04-05 13:06:00|2140.04|2139.54|2139.79|2139.29|2140.04|2139.54|2139.79|2139.29|16
1649163970000|2022-04-05 13:06:10|2139.91|2139.41|2140.04|2139.54|2140.04|2139.54|2139.91|2139.41|12
1649163980000|2022-04-05 13:06:20|2139.91|2139.41|2140.04|2139.54|2140.04|2139.54|2139.91|2139.41|16
1649163990000|2022-04-05 13:06:30|||||||||3
1649164000000|2022-04-05 13:06:40|2140.16|2139.66|2140.04|2139.54|2140.29|2139.79|2140.04|2139.54|11
1649164020000|2022-04-05 13:07:00|2139.91|2139.41|2139.91|2139.41|2139.91|2139.41|2139.91|2139.41|15
1649164030000|2022-04-05 13:07:10|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|1
1649164040000|2022-04-05 13:07:20|2140.16|2139.66|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|18
1649164050000|2022-04-05 13:07:30|2140.29|2139.79|2140.29|2139.79|2140.54|2140.04|2140.16|2139.66|41
1649164060000|2022-04-05 13:07:40|2140.41|2139.91|2139.79|2139.29|2140.41|2139.91|2139.79|2139.29|33
1649164070000|2022-04-05 13:07:50|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|17
1649164080000|2022-04-05 13:08:00|2140.16|2139.66|2140.29|2139.79|2140.54|2140.04|2140.16|2139.66|32
1649164090000|2022-04-05 13:08:10|2140.04|2139.54|2140.16|2139.66|2140.16|2139.66|2140.04|2139.54|13
1649164100000|2022-04-05 13:08:20|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|2140.29|2139.79|0
1649164110000|2022-04-05 13:08:30|2140.16|2139.66|2140.29|2139.79|2140.29|2139.79|2140.16|2139.66|6
1649164120000|2022-04-05 13:08:40|2140.54|2140.04|2140.54|2140.04|2140.54|2140.04|2140.41|2139.91|19
1649164130000|2022-04-05 13:08:50|2140.66|2140.16|2140.66|2140.16|2140.66|2140.16|2140.66|2140.16|9
1649164140000|2022-04-05 13:09:00|2140.54|2140.04|2140.79|2140.29|2140.79|2140.29|2140.41|2139.91|15
1649164150000|2022-04-05 13:09:10|2140.66|2140.16|2140.54|2140.04|2140.66|2140.16|2140.54|2140.04|11
1649164170000|2022-04-05 13:09:30|2140.41|2139.91|2140.79|2140.29|2140.79|2140.29|2140.29|2139.79|26
1649164180000|2022-04-05 13:09:40|||||||||2
1649164190000|2022-04-05 13:09:50|2140.66|2140.16|2140.79|2140.29|2140.79|2140.29|2140.66|2140.16|6
1649164200000|2022-04-05 13:10:00|2141.04|2140.54|2140.91|2140.41|2141.04|2140.54|2140.79|2140.29|18
1649164210000|2022-04-05 13:10:10|2141.04|2140.54|2140.79|2140.29|2141.16|2140.66|2140.79|2140.29|16
1649164220000|2022-04-05 13:10:20|2141.04|2140.54|2140.91|2140.41|2141.16|2140.66|2140.79|2140.29|37
1649164230000|2022-04-05 13:10:30|2140.79|2140.29|2140.91|2140.41|2141.04|2140.54|2140.79|2140.29|12
1649164240000|2022-04-05 13:10:40|2140.79|2140.29|2140.79|2140.29|2140.91|2140.41|2140.79|2140.29|2
1649164250000|2022-04-05 13:10:50|2140.91|2140.41|2140.79|2140.29|2140.91|2140.41|2140.79|2140.29|2
1649164260000|2022-04-05 13:11:00|2140.91|2140.41|2140.66|2140.16|2141.04|2140.54|2140.66|2140.16|58
1649164270000|2022-04-05 13:11:10|2140.54|2140.04|2140.41|2139.91|2140.54|2140.04|2140.41|2139.91|6
1649164280000|2022-04-05 13:11:20|2140.54|2140.04|2140.29|2139.79|2140.54|2140.04|2140.16|2139.66|7
1649164300000|2022-04-05 13:11:40|2140.41|2139.91|2140.04|2139.54|2140.41|2139.91|2139.91|2139.41|6
1649164310000|2022-04-05 13:11:50|||||||||1
1649164320000|2022-04-05 13:12:00|2139.91|2139.41|2139.79|2139.29|2140.04|2139.54|2139.79|2139.29|3
1649164330000|2022-04-05 13:12:10|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|10
1649164340000|2022-04-05 13:12:20|2139.91|2139.41|2140.04|2139.54|2140.04|2139.54|2139.91|2139.41|5
1649164350000|2022-04-05 13:12:30|2140.16|2139.66|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|6
1649164360000|2022-04-05 13:12:40|2140.16|2139.66|2140.29|2139.79|2140.29|2139.79|2140.16|2139.66|7
1649164370000|2022-04-05 13:12:50|2140.16|2139.66|2140.16|2139.66|2140.16|2139.66|2140.04|2139.54|4
1649164380000|2022-04-05 13:13:00|2140.04|2139.54|2140.54|2140.04|2140.54|2140.04|2140.04|2139.54|6
1649164390000|2022-04-05 13:13:10|||||||||4
1649164420000|2022-04-05 13:13:40|2140.66|2140.16|2140.29|2139.79|2140.66|2140.16|2140.29|2139.79|21
1649164430000|2022-04-05 13:13:50|2140.79|2140.29|2140.66|2140.16|2140.79|2140.29|2140.54|2140.04|39
1649164440000|2022-04-05 13:14:00|2140.54|2140.04|2140.66|2140.16|2140.66|2140.16|2140.54|2140.04|2
1649164450000|2022-04-05 13:14:10|2140.54|2140.04|2140.04|2139.54|2140.54|2140.04|2140.04|2139.54|6
1649164470000|2022-04-05 13:14:30|2140.16|2139.66|2140.16|2139.66|2140.16|2139.66|2140.04|2139.54|2
1649164480000|2022-04-05 13:14:40|2140.04|2139.54|2139.91|2139.41|2140.04|2139.54|2139.79|2139.29|7
1649164490000|2022-04-05 13:14:50|2139.79|2139.29|2140.04|2139.54|2140.04|2139.54|2139.79|2139.29|0
1649164500000|2022-04-05 13:15:00|2140.29|2139.79|2140.54|2140.04|2140.54|2140.04|2140.29|2139.79|6
1649164520000|2022-04-05 13:15:20|2140.29|2139.79|2140.54|2140.04|2140.54|2140.04|2140.29|2139.79|9
1649164530000|2022-04-05 13:15:30|2140.66|2140.16|2140.54|2140.04|2140.66|2140.16|2140.54|2140.04|1
1649164540000|2022-04-05 13:15:40|2140.79|2140.29|2140.66|2140.16|2140.79|2140.29|2140.66|2140.16|3
1649164550000|2022-04-05 13:15:50|2140.79|2140.29|2140.54|2140.04|2141.16|2140.66|2140.54|2140.04|65
1649164560000|2022-04-05 13:16:00|2140.41|2139.91|2140.29|2139.79|2140.54|2140.04|2140.29|2139.79|47
1649164570000|2022-04-05 13:16:10|2140.16|2139.66|2140.04|2139.54|2140.29|2139.79|2140.04|2139.54|20
1649164580000|2022-04-05 13:16:20|2139.79|2139.29|2139.91|2139.41|2140.04|2139.54|2139.79|2139.29|19
1649164590000|2022-04-05 13:16:30|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|2139.91|2139.41|3
1649164610000|2022-04-05 13:16:50|2140.16|2139.66|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|5
1649164620000|2022-04-05 13:17:00|2140.16|2139.66|2140.29|2139.79|2140.29|2139.79|2140.16|2139.66|3
1649164630000|2022-04-05 13:17:10|2140.04|2139.54|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|3
1649164640000|2022-04-05 13:17:20|2140.16|2139.66|2140.16|2139.66|2140.16|2139.66|2140.16|2139.66|0
1649164650000|2022-04-05 13:17:30|2140.04|2139.54|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|0
1649164660000|2022-04-05 13:17:40|2140.16|2139.66|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|0
1649164670000|2022-04-05 13:17:50|2140.16|2139.66|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|0
1649164680000|2022-04-05 13:18:00|2140.16|2139.66|2140.04|2139.54|2140.16|2139.66|2140.04|2139.54|3
1649164690000|2022-04-05 13:18:10|2139.91|2139.41|2140.29|2139.79|2140.29|2139.79|2139.91|2139.41|5
1649164700000|2022-04-05 13:18:20|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|19
1649164710000|2022-04-05 13:18:30|2140.16|2139.66|2139.91|2139.41|2140.16|2139.66|2139.79|2139.29|68
1649164720000|2022-04-05 13:18:40|2139.79|2139.29|2139.79|2139.29|2139.91|2139.41|2139.54|2139.04|33
1649164730000|2022-04-05 13:18:50|2139.91|2139.41|2139.79|2139.29|2139.91|2139.41|2139.79|2139.29|47
1649164740000|2022-04-05 13:19:00|2139.91|2139.41|2139.79|2139.29|2139.91|2139.41|2139.79|2139.29|22
1649164750000|2022-04-05 13:19:10|2139.66|2139.16|2139.54|2139.04|2139.66|2139.16|2139.54|2139.04|29
1649164760000|2022-04-05 13:19:20|2139.41|2138.91|2139.29|2138.79|2139.41|2138.91|2139.29|2138.79|22
1649164770000|2022-04-05 13:19:30|2139.41|2138.91|2139.54|2139.04|2139.54|2139.04|2139.41|2138.91|34
1649164780000|2022-04-05 13:19:40|2139.66|2139.16|2139.41|2138.91|2139.79|2139.29|2139.41|2138.91|10
1649164790000|2022-04-05 13:19:50|2139.29|2138.79|2139.29|2138.79|2139.29|2138.79|2139.29|2138.79|0
1649164800000|2022-04-05 13:20:00|2139.04|2138.54|2139.04|2138.54|2139.04|2138.54|2138.66|2138.16|38
1649164810000|2022-04-05 13:20:10|2139.29|2138.79|2139.29|2138.79|2139.41|2138.91|2139.29|2138.79|15
1649164820000|2022-04-05 13:20:20|2139.04|2138.54|2139.04|2138.54|2139.04|2138.54|2139.04|2138.54|13
1649164830000|2022-04-05 13:20:30|2138.91|2138.41|2138.79|2138.29|2138.91|2138.41|2138.79|2138.29|3
1649164840000|2022-04-05 13:20:40|2138.54|2138.04|2138.54|2138.04|2138.54|2138.04|2138.54|2138.04|7
1649164850000|2022-04-05 13:20:50|2138.66|2138.16|2138.79|2138.29|2138.79|2138.29|2138.54|2138.04|31
1649164860000|2022-04-05 13:21:00|2138.54|2138.04|2138.29|2137.79|2138.79|2138.29|2138.29|2137.79|11
1649164870000|2022-04-05 13:21:10|2138.16|2137.66|2137.91|2137.41|2138.16|2137.66|2137.79|2137.29|23
1649164880000|2022-04-05 13:21:20|2137.79|2137.29|2138.04|2137.54|2138.04|2137.54|2137.79|2137.29|9
1649164890000|2022-04-05 13:21:30|2137.91|2137.41|2138.04|2137.54|2138.04|2137.54|2137.91|2137.41|5
1649164900000|2022-04-05 13:21:40|2138.16|2137.66|2138.29|2137.79|2138.54|2138.04|2138.16|2137.66|20
1649164910000|2022-04-05 13:21:50|2138.54|2138.04|2138.41|2137.91|2138.54|2138.04|2138.41|2137.91|12
1649164920000|2022-04-05 13:22:00|2138.29|2137.79|2138.29|2137.79|2138.41|2137.91|2138.29|2137.79|2
1649164940000|2022-04-05 13:22:20|2138.16|2137.66|2138.04|2137.54|2138.16|2137.66|2138.04|2137.54|5
1649164950000|2022-04-05 13:22:30|2138.16|2137.66|2138.29|2137.79|2138.29|2137.79|2138.16|2137.66|0
1649164960000|2022-04-05 13:22:40|2138.16|2137.66|2138.04|2137.54|2138.16|2137.66|2138.04|2137.54|2
1649164970000|2022-04-05 13:22:50|2137.79|2137.29|2137.54|2137.04|2137.79|2137.29|2137.41|2136.91|9
1649164980000|2022-04-05 13:23:00|2137.41|2136.91|2137.29|2136.79|2137.41|2136.91|2137.29|2136.79|8
1649164990000|2022-04-05 13:23:10|2137.16|2136.66|2137.29|2136.79|2137.54|2137.04|2137.16|2136.66|27
1649165000000|2022-04-05 13:23:20|2137.41|2136.91|2137.41|2136.91|2137.54|2137.04|2137.29|2136.79|29
1649165010000|2022-04-05 13:23:30|2137.54|2137.04|2137.66|2137.16|2137.79|2137.29|2137.54|2137.04|7
1649165020000|2022-04-05 13:23:40|2137.79|2137.29|2137.79|2137.29|2137.79|2137.29|2137.66|2137.16|5
1649165030000|2022-04-05 13:23:50|2137.54|2137.04|2137.66|2137.16|2137.66|2137.16|2137.54|2137.04|11
1649165040000|2022-04-05 13:24:00|2137.54|2137.04|2137.79|2137.29|2137.79|2137.29|2137.54|2137.04|8
1649165060000|2022-04-05 13:24:20|2137.91|2137.41|2137.91|2137.41|2137.91|2137.41|2137.91|2137.41|3
1649165070000|2022-04-05 13:24:30|2138.04|2137.54|2138.04|2137.54|2138.04|2137.54|2137.91|2137.41|7
1649165080000|2022-04-05 13:24:40|2137.91|2137.41|2138.04|2137.54|2138.04|2137.54|2137.91|2137.41|6
1649165090000|2022-04-05 13:24:50|2137.91|2137.41|2137.91|2137.41|2138.04|2137.54|2137.91|2137.41|6
1649165100000|2022-04-05 13:25:00|2137.79|2137.29|2138.04|2137.54|2138.04|2137.54|2137.54|2137.04|10
1649165110000|2022-04-05 13:25:10|2138.16|2137.66|2138.41|2137.91|2138.41|2137.91|2138.16|2137.66|6
1649165120000|2022-04-05 13:25:20|2138.29|2137.79|2138.16|2137.66|2138.29|2137.79|2138.04|2137.54|1
1649165130000|2022-04-05 13:25:30|2138.04|2137.54|2138.29|2137.79|2138.29|2137.79|2137.91|2137.41|26
1649165140000|2022-04-05 13:25:40|2138.16|2137.66|2138.16|2137.66|2138.29|2137.79|2138.04|2137.54|17
1649165150000|2022-04-05 13:25:50|2138.04|2137.54|2138.04|2137.54|2138.16|2137.66|2137.79|2137.29|11
1649165160000|2022-04-05 13:26:00|2138.29|2137.79|2138.29|2137.79|2138.29|2137.79|2138.29|2137.79|11
1649165170000|2022-04-05 13:26:10|2138.04|2137.54|2138.04|2137.54|2138.04|2137.54|2138.04|2137.54|24
1649165180000|2022-04-05 13:26:20|2138.16|2137.66|2138.29|2137.79|2138.29|2137.79|2138.16|2137.66|7
1649165190000|2022-04-05 13:26:30|2138.16|2137.66|2137.91|2137.41|2138.16|2137.66|2137.79|2137.29|17
1649165200000|2022-04-05 13:26:40|2137.79|2137.29|2138.29|2137.79|2138.29|2137.79|2137.79|2137.29|7
1649165210000|2022-04-05 13:26:50|2138.16|2137.66|2138.16|2137.66|2138.29|2137.79|2138.16|2137.66|8
1649165220000|2022-04-05 13:27:00|2138.04|2137.54|2138.16|2137.66|2138.29|2137.79|2138.04|2137.54|14
1649165230000|2022-04-05 13:27:10|2138.29|2137.79|2138.54|2138.04|2138.54|2138.04|2138.29|2137.79|8
1649165240000|2022-04-05 13:27:20|2138.41|2137.91|2138.29|2137.79|2138.41|2137.91|2138.29|2137.79|20
1649165250000|2022-04-05 13:27:30|2138.54|2138.04|2138.54|2138.04|2138.54|2138.04|2138.54|2138.04|2
1649165260000|2022-04-05 13:27:40|2138.41|2137.91|2138.29|2137.79|2138.41|2137.91|2138.29|2137.79|21
1649165270000|2022-04-05 13:27:50|2138.04|2137.54|2138.04|2137.54|2138.04|2137.54|2138.04|2137.54|65
1649165280000|2022-04-05 13:28:00|2138.16|2137.66|2137.91|2137.41|2138.16|2137.66|2137.79|2137.29|75
1649165290000|2022-04-05 13:28:10|2137.79|2137.29|2137.79|2137.29|2137.91|2137.41|2137.79|2137.29|10
1649165300000|2022-04-05 13:28:20|2137.66|2137.16|2137.54|2137.04|2137.66|2137.16|2137.54|2137.04|4
1649165310000|2022-04-05 13:28:30|2137.79|2137.29|2137.79|2137.29|2137.79|2137.29|2137.66|2137.16|7
1649165320000|2022-04-05 13:28:40|||||||||1
1649165330000|2022-04-05 13:28:50|2137.66|2137.16|2137.79|2137.29|2137.79|2137.29|2137.66|2137.16|1
1649165340000|2022-04-05 13:29:00|2137.66|2137.16|2137.79|2137.29|2137.79|2137.29|2137.66|2137.16|6
1649165360000|2022-04-05 13:29:20|2137.54|2137.04|2137.66|2137.16|2137.66|2137.16|2137.54|2137.04|11
1649165370000|2022-04-05 13:29:30|2137.54|2137.04|2137.54|2137.04|2137.66|2137.16|2137.54|2137.04|1
1649165380000|2022-04-05 13:29:40|2137.41|2136.91|2137.04|2136.54|2137.41|2136.91|2137.04|2136.54|40
1649165390000|2022-04-05 13:29:50|2137.16|2136.66|2136.91|2136.41|2137.16|2136.66|2136.91|2136.41|10
1649165400000|2022-04-05 13:30:00|2137.04|2136.54|2137.04|2136.54|2137.29|2136.79|2136.66|2136.16|209
1649165410000|2022-04-05 13:30:10|2137.29|2136.79|2137.79|2137.29|2138.04|2137.54|2137.29|2136.79|38
1649165420000|2022-04-05 13:30:20|2137.66|2137.16|2137.66|2137.16|2137.79|2137.29|2137.54|2137.04|9
1649165430000|2022-04-05 13:30:30|2137.54|2137.04|2138.04|2137.54|2138.04|2137.54|2137.54|2137.04|32
1649165440000|2022-04-05 13:30:40|2137.79|2137.29|2138.04|2137.54|2138.04|2137.54|2137.79|2137.29|7
1649165450000|2022-04-05 13:30:50|2138.16|2137.66|2138.16|2137.66|2138.29|2137.79|2138.04|2137.54|9
1649165460000|2022-04-05 13:31:00|2138.04|2137.54|2138.79|2138.29|2138.79|2138.29|2138.04|2137.54|34
1649165470000|2022-04-05 13:31:10|2138.91|2138.41|2139.04|2138.54|2139.29|2138.79|2138.79|2138.29|33
1649165480000|2022-04-05 13:31:20|2138.91|2138.41|2138.54|2138.04|2139.04|2138.54|2138.54|2138.04|35
1649165490000|2022-04-05 13:31:30|2138.66|2138.16|2138.91|2138.41|2138.91|2138.41|2138.54|2138.04|13
1649165500000|2022-04-05 13:31:40|2139.04|2138.54|2139.04|2138.54|2139.29|2138.79|2138.91|2138.41|6
1649165510000|2022-04-05 13:31:50|2139.29|2138.79|2139.41|2138.91|2139.54|2139.04|2139.29|2138.79|8
1649165520000|2022-04-05 13:32:00|2139.29|2138.79|2139.91|2139.41|2140.04|2139.54|2139.29|2138.79|38
1649165530000|2022-04-05 13:32:10|2139.79|2139.29|2140.29|2139.79|2140.54|2140.04|2139.79|2139.29|5
1649165540000|2022-04-05 13:32:20|2140.04|2139.54|2139.66|2139.16|2140.04|2139.54|2139.66|2139.16|20
1649165550000|2022-04-05 13:32:30|2139.54|2139.04|2139.16|2138.66|2139.54|2139.04|2139.16|2138.66|34
1649165560000|2022-04-05 13:32:40|2139.04|2138.54|2139.54|2139.04|2139.54|2139.04|2139.04|2138.54|8
1649165570000|2022-04-05 13:32:50|2139.41|2138.91|2139.41|2138.91|2139.54|2139.04|2139.29|2138.79|1
1649165580000|2022-04-05 13:33:00|2139.29|2138.79|2139.54|2139.04|2139.54|2139.04|2139.04|2138.54|28
1649165590000|2022-04-05 13:33:10|2139.29|2138.79|2138.79|2138.29|2139.29|2138.79|2138.79|2138.29|21
1649165600000|2022-04-05 13:33:20|2138.66|2138.16|2138.54|2138.04|2138.79|2138.29|2138.54|2138.04|12
1649165610000|2022-04-05 13:33:30|2138.41|2137.91|2138.29|2137.79|2138.54|2138.04|2138.29|2137.79|7
1649165620000|2022-04-05 13:33:40|2138.41|2137.91|2138.04|2137.54|2138.41|2137.91|2137.79|2137.29|16
1649165630000|2022-04-05 13:33:50|2138.16|2137.66|2138.54|2138.04|2138.54|2138.04|2138.16|2137.66|16
1649165640000|2022-04-05 13:34:00|2138.79|2138.29|2138.79|2138.29|2138.91|2138.41|2138.66|2138.16|13
1649165650000|2022-04-05 13:34:10|2138.66|2138.16|2138.79|2138.29|2138.79|2138.29|2138.66|2138.16|13
1649165660000|2022-04-05 13:34:20|2138.66|2138.16|2138.79|2138.29|2138.79|2138.29|2138.54|2138.04|0
1649165670000|2022-04-05 13:34:30|2139.04|2138.54|2139.04|2138.54|2139.04|2138.54|2138.91|2138.41|4
1649165680000|2022-04-05 13:34:40|2138.91|2138.41|2138.54|2138.04|2138.91|2138.41|2138.54|2138.04|20
1649165690000|2022-04-05 13:34:50|2138.66|2138.16|2138.79|2138.29|2139.16|2138.66|2138.66|2138.16|15
1649165700000|2022-04-05 13:35:00|2139.04|2138.54|2139.29|2138.79|2139.41|2138.91|2139.04|2138.54|40
1649165710000|2022-04-05 13:35:10|2139.16|2138.66|2139.41|2138.91|2139.54|2139.04|2139.16|2138.66|25
1649165720000|2022-04-05 13:35:20|2139.29|2138.79|2139.54|2139.04|2139.54|2139.04|2139.29|2138.79|22
1649165730000|2022-04-05 13:35:30|2139.66|2139.16|2140.04|2139.54|2140.29|2139.79|2139.66|2139.16|53
1649165740000|2022-04-05 13:35:40|2139.91|2139.41|2139.16|2138.66|2140.04|2139.54|2139.16|2138.66|30
1649165750000|2022-04-05 13:35:50|2139.29|2138.79|2139.29|2138.79|2139.54|2139.04|2139.16|2138.66|10
1649165760000|2022-04-05 13:36:00|2139.54|2139.04|2139.16|2138.66|2139.54|2139.04|2139.04|2138.54|27
1649165770000|2022-04-05 13:36:10|2139.04|2138.54|2139.16|2138.66|2139.54|2139.04|2139.04|2138.54|23
1649165780000|2022-04-05 13:36:20|2139.29|2138.79|2139.91|2139.41|2139.91|2139.41|2139.29|2138.79|13
1649165790000|2022-04-05 13:36:30|2140.04|2139.54|2140.04|2139.54|2140.04|2139.54|2139.79|2139.29|4
1649165800000|2022-04-05 13:36:40|2139.91|2139.41|2139.54|2139.04|2139.91|2139.41|2139.54|2139.04|5
1649165810000|2022-04-05 13:36:50|2139.41|2138.91|2139.54|2139.04|2139.54|2139.04|2139.29|2138.79|14
1649165820000|2022-04-05 13:37:00|2139.29|2138.79|2139.29|2138.79|2139.29|2138.79|2138.91|2138.41|21
1649165830000|2022-04-05 13:37:10|2138.91|2138.41|2139.29|2138.79|2139.29|2138.79|2138.91|2138.41|23
1649165840000|2022-04-05 13:37:20|2139.41|2138.91|2139.29|2138.79|2139.54|2139.04|2139.04|2138.54|8
1649165850000|2022-04-05 13:37:30|2139.41|2138.91|2139.54|2139.04|2139.54|2139.04|2139.29|2138.79|7
1649165860000|2022-04-05 13:37:40|2139.29|2138.79|2139.29|2138.79|2139.54|2139.04|2139.04|2138.54|40
1649165870000|2022-04-05 13:37:50|2139.16|2138.66|2139.29|2138.79|2139.41|2138.91|2139.04|2138.54|16
1649165880000|2022-04-05 13:38:00|2139.04|2138.54|2138.54|2138.04|2139.16|2138.66|2138.41|2137.91|87
1649165890000|2022-04-05 13:38:10|2138.66|2138.16|2139.29|2138.79|2139.29|2138.79|2138.54|2138.04|27
1649165900000|2022-04-05 13:38:20|2139.41|2138.91|2139.66|2139.16|2139.79|2139.29|2139.29|2138.79|11
1649165910000|2022-04-05 13:38:30|2139.54|2139.04|2139.29|2138.79|2139.91|2139.41|2139.29|2138.79|18
1649165920000|2022-04-05 13:38:40|2139.41|2138.91|2139.41|2138.91|2139.54|2139.04|2139.16|2138.66|6
1649165930000|2022-04-05 13:38:50|2139.29|2138.79|2139.91|2139.41|2140.04|2139.54|2139.29|2138.79|43
1649165940000|2022-04-05 13:39:00|2139.79|2139.29|2139.79|2139.29|2140.04|2139.54|2139.66|2139.16|14
1649165950000|2022-04-05 13:39:10|2139.54|2139.04|2138.79|2138.29|2139.54|2139.04|2138.79|2138.29|15
1649165960000|2022-04-05 13:39:20|2139.04|2138.54|2139.04|2138.54|2139.29|2138.79|2138.91|2138.41|11
1649165970000|2022-04-05 13:39:30|2138.91|2138.41|2138.79|2138.29|2139.04|2138.54|2138.79|2138.29|20
1649165980000|2022-04-05 13:39:40|2139.04|2138.54|2139.04|2138.54|2139.04|2138.54|2138.79|2138.29|11
1649165990000|2022-04-05 13:39:50|2139.29|2138.79|2139.29|2138.79|2139.54|2139.04|2139.29|2138.79|10
1649166000000|2022-04-05 13:40:00|2139.41|2138.91|2139.79|2139.29|2139.79|2139.29|2139.29|2138.79|25
1649166010000|2022-04-05 13:40:10|2139.54|2139.04|2139.54|2139.04|2139.54|2139.04|2139.29|2138.79|7
1649166020000|2022-04-05 13:40:20|2139.29|2138.79|2139.16|2138.66|2139.41|2138.91|2139.16|2138.66|15
1649166030000|2022-04-05 13:40:30|2139.04|2138.54|2138.79|2138.29|2139.04|2138.54|2138.79|2138.29|9
1649166040000|2022-04-05 13:40:40|2138.66|2138.16|2138.29|2137.79|2138.66|2138.16|2138.29|2137.79|12
1649166050000|2022-04-05 13:40:50|2138.04|2137.54|2138.29|2137.79|2138.29|2137.79|2138.04|2137.54|18
1649166060000|2022-04-05 13:41:00|2138.16|2137.66|2138.66|2138.16|2138.66|2138.16|2138.04|2137.54|30
1649166070000|2022-04-05 13:41:10|2138.54|2138.04|2138.66|2138.16|2138.79|2138.29|2138.54|2138.04|3
1649166080000|2022-04-05 13:41:20|2138.79|2138.29|2138.79|2138.29|2139.04|2138.54|2138.54|2138.04|37
1649166090000|2022-04-05 13:41:30|2138.54|2138.04|2138.79|2138.29|2138.79|2138.29|2138.29|2137.79|23
1649166100000|2022-04-05 13:41:40|2138.66|2138.16|2138.41|2137.91|2138.79|2138.29|2138.41|2137.91|4
1649166110000|2022-04-05 13:41:50|2138.29|2137.79|2138.04|2137.54|2138.29|2137.79|2138.04|2137.54|37
1649166120000|2022-04-05 13:42:00|2137.79|2137.29|2138.16|2137.66|2138.16|2137.66|2137.79|2137.29|12
1649166130000|2022-04-05 13:42:10|2138.29|2137.79|2138.29|2137.79|2138.29|2137.79|2138.16|2137.66|1
1649166140000|2022-04-05 13:42:20|2138.04|2137.54|2138.29|2137.79|2138.29|2137.79|2138.04|2137.54|18
1649166150000|2022-04-05 13:42:30|2138.16|2137.66|2138.04|2137.54|2138.16|2137.66|2138.04|2137.54|3
1649166160000|2022-04-05 13:42:40|2138.29|2137.79|2138.16|2137.66|2138.29|2137.79|2138.04|2137.54|5
1649166170000|2022-04-05 13:42:50|2138.29|2137.79|2138.29|2137.79|2138.29|2137.79|2138.04|2137.54|18
1649166180000|2022-04-05 13:43:00|2138.16|2137.66|2138.16|2137.66|2138.16|2137.66|2138.04|2137.54|4
1649166190000|2022-04-05 13:43:10|2138.29|2137.79|2138.16|2137.66|2138.29|2137.79|2138.16|2137.66|3
1649166200000|2022-04-05 13:43:20|2138.29|2137.79|2138.66|2138.16|2138.79|2138.29|2138.29|2137.79|24
1649166210000|2022-04-05 13:43:30|2138.79|2138.29|2138.79|2138.29|2138.79|2138.29|2138.54|2138.04|0
1649166220000|2022-04-05 13:43:40|2138.66|2138.16|2138.16|2137.66|2138.66|2138.16|2138.16|2137.66|19
1649166230000|2022-04-05 13:43:50|2138.04|2137.54|2138.16|2137.66|2138.16|2137.66|2138.04|2137.54|39
1649166240000|2022-04-05 13:44:00|2138.29|2137.79|2138.29|2137.79|2138.54|2138.04|2138.29|2137.79|8
1649166250000|2022-04-05 13:44:10|2138.04|2137.54|2138.29|2137.79|2138.29|2137.79|2138.04|2137.54|10
1649166260000|2022-04-05 13:44:20|2138.41|2137.91|2138.66|2138.16|2138.66|2138.16|2138.41|2137.91|20
1649166270000|2022-04-05 13:44:30|2138.54|2138.04|2138.41|2137.91|2138.66|2138.16|2138.41|2137.91|16
1649166280000|2022-04-05 13:44:40|2138.29|2137.79|2138.29|2137.79|2138.29|2137.79|2138.29|2137.79|0
1649166290000|2022-04-05 13:44:50|2138.16|2137.66|2138.04|2137.54|2138.16|2137.66|2138.04|2137.54|4
1649166300000|2022-04-05 13:45:00|2138.16|2137.66|2138.41|2137.91|2138.41|2137.91|2138.16|2137.66|5
1649166310000|2022-04-05 13:45:10|2138.54|2138.04|2138.54|2138.04|2138.54|2138.04|2138.04|2137.54|51
1649166320000|2022-04-05 13:45:20|2138.66|2138.16|2138.54|2138.04|2138.79|2138.29|2138.54|2138.04|46
1649166330000|2022-04-05 13:45:30|2138.66|2138.16|2138.54|2138.04|2138.66|2138.16|2138.29|2137.79|21
1649166340000|2022-04-05 13:45:40|2138.41|2137.91|2138.79|2138.29|2138.79|2138.29|2138.29|2137.79|14
1649166350000|2022-04-05 13:45:50|2138.66|2138.16|2138.29|2137.79|2138.79|2138.29|2138.29|2137.79|17
1649166360000|2022-04-05 13:46:00|2138.41|2137.91|2139.04|2138.54|2139.04|2138.54|2138.29|2137.79|16
1649166370000|2022-04-05 13:46:10|2139.16|2138.66|2138.54|2138.04|2139.16|2138.66|2138.54|2138.04|8
1649166380000|2022-04-05 13:46:20|2138.66|2138.16|2138.79|2138.29|2138.91|2138.41|2138.66|2138.16|6
1649166390000|2022-04-05 13:46:30|2138.91|2138.41|2139.79|2139.29|2139.79|2139.29|2138.91|2138.41|20
1649166400000|2022-04-05 13:46:40|2139.91|2139.41|2140.04|2139.54|2140.04|2139.54|2139.66|2139.16|28
1649166410000|2022-04-05 13:46:50|2139.79|2139.29|2139.41|2138.91|2139.79|2139.29|2139.41|2138.91|15
1649166420000|2022-04-05 13:47:00|2139.54|2139.04|2139.41|2138.91|2139.54|2139.04|2138.91|2138.41|13
1649166430000|2022-04-05 13:47:10|2139.54|2139.04|2139.54|2139.04|2139.79|2139.29|2139.54|2139.04|5
1649166440000|2022-04-05 13:47:20|2139.41|2138.91|2139.29|2138.79|2139.54|2139.04|2139.29|2138.79|2
1649166450000|2022-04-05 13:47:30|2139.41|2138.91|2139.16|2138.66|2139.54|2139.04|2139.04|2138.54|6
1649166460000|2022-04-05 13:47:40|2139.04|2138.54|2138.79|2138.29|2139.29|2138.79|2138.79|2138.29|10
1649166470000|2022-04-05 13:47:50|2138.66|2138.16|2138.54|2138.04|2138.66|2138.16|2138.41|2137.91|15
1649166480000|2022-04-05 13:48:00|2138.66|2138.16|2138.54|2138.04|2138.79|2138.29|2138.54|2138.04|5
1649166490000|2022-04-05 13:48:10|2138.29|2137.79|2139.04|2138.54|2139.04|2138.54|2138.29|2137.79|35
1649166500000|2022-04-05 13:48:20|2139.16|2138.66|2138.66|2138.16|2139.16|2138.66|2138.66|2138.16|13
1649166510000|2022-04-05 13:48:30|2138.79|2138.29|2138.54|2138.04|2138.79|2138.29|2138.41|2137.91|9
1649166520000|2022-04-05 13:48:40|2138.66|2138.16|2138.29|2137.79|2138.66|2138.16|2138.29|2137.79|11
1649166530000|2022-04-05 13:48:50|2138.41|2137.91|2138.66|2138.16|2138.79|2138.29|2138.41|2137.91|6
1649166540000|2022-04-05 13:49:00|2138.54|2138.04|2138.41|2137.91|2138.79|2138.29|2138.41|2137.91|7
1649166550000|2022-04-05 13:49:10|2138.29|2137.79|2138.54|2138.04|2138.79|2138.29|2138.29|2137.79|6
1649166560000|2022-04-05 13:49:20|2138.66|2138.16|2138.54|2138.04|2138.79|2138.29|2138.54|2138.04|17
1649166570000|2022-04-05 13:49:30|2138.29|2137.79|2138.41|2137.91|2138.54|2138.04|2138.29|2137.79|16
1649166580000|2022-04-05 13:49:40|2138.29|2137.79|2138.54|2138.04|2138.79|2138.29|2138.29|2137.79|19
1649166590000|2022-04-05 13:49:50|2138.29|2137.79|2138.29|2137.79|2138.41|2137.91|2138.29|2137.79|11
1649166600000|2022-04-05 13:50:00|2138.41|2137.91|2138.04|2137.54|2138.41|2137.91|2138.04|2137.54|16
1649166610000|2022-04-05 13:50:10|2138.16|2137.66|2137.91|2137.41|2138.16|2137.66|2137.79|2137.29|16
1649166620000|2022-04-05 13:50:20|2137.79|2137.29|2137.54|2137.04|2137.79|2137.29|2137.54|2137.04|23
1649166630000|2022-04-05 13:50:30|2137.79|2137.29|2137.54|2137.04|2137.79|2137.29|2137.54|2137.04|25
1649166640000|2022-04-05 13:50:40|2137.79|2137.29|2137.79|2137.29|2137.79|2137.29|2137.66|2137.16|18
1649166650000|2022-04-05 13:50:50|2137.91|2137.41|2137.79|2137.29|2137.91|2137.41|2137.79|2137.29|8
1649166660000|2022-04-05 13:51:00|2137.91|2137.41|2136.91|2136.41|2137.91|2137.41|2136.91|2136.41|56
1649166670000|2022-04-05 13:51:10|2136.79|2136.29|2136.29|2135.79|2136.91|2136.41|2136.29|2135.79|26
1649166680000|2022-04-05 13:51:20|2136.41|2135.91|2136.54|2136.04|2136.79|2136.29|2136.41|2135.91|15
1649166690000|2022-04-05 13:51:30|2136.79|2136.29|2136.79|2136.29|2136.79|2136.29|2136.54|2136.04|15
1649166700000|2022-04-05 13:51:40|2137.04|2136.54|2137.04|2136.54|2137.29|2136.79|2137.04|2136.54|20
1649166710000|2022-04-05 13:51:50|2137.16|2136.66|2137.04|2136.54|2137.29|2136.79|2136.79|2136.29|4
1649166720000|2022-04-05 13:52:00|2137.16|2136.66|2137.04|2136.54|2137.29|2136.79|2136.91|2136.41|12
1649166740000|2022-04-05 13:52:20|2136.79|2136.29|2136.79|2136.29|2136.79|2136.29|2136.79|2136.29|17
1649166750000|2022-04-05 13:52:30|2136.54|2136.04|2136.54|2136.04|2136.66|2136.16|2136.54|2136.04|6
1649166760000|2022-04-05 13:52:40|2136.79|2136.29|2136.54|2136.04|2136.79|2136.29|2136.54|2136.04|24
1649166770000|2022-04-05 13:52:50|2136.41|2135.91|2136.29|2135.79|2136.54|2136.04|2136.29|2135.79|23
1649166780000|2022-04-05 13:53:00|2136.16|2135.66|2136.04|2135.54|2136.29|2135.79|2136.04|2135.54|19
1649166790000|2022-04-05 13:53:10|2135.79|2135.29|2135.54|2135.04|2135.79|2135.29|2135.29|2134.79|28
1649166800000|2022-04-05 13:53:20|2135.79|2135.29|2136.04|2135.54|2136.04|2135.54|2135.79|2135.29|20
1649166810000|2022-04-05 13:53:30|2135.91|2135.41|2136.04|2135.54|2136.04|2135.54|2135.91|2135.41|8
1649166820000|2022-04-05 13:53:40|2135.91|2135.41|2136.54|2136.04|2136.54|2136.04|2135.79|2135.29|14
1649166830000|2022-04-05 13:53:50|2136.79|2136.29|2137.04|2136.54|2137.04|2136.54|2136.79|2136.29|9
1649166840000|2022-04-05 13:54:00|2136.79|2136.29|2137.04|2136.54|2137.04|2136.54|2136.79|2136.29|10
1649166850000|2022-04-05 13:54:10|2137.29|2136.79|2137.54|2137.04|2137.54|2137.04|2137.04|2136.54|16
1649166860000|2022-04-05 13:54:20|2137.41|2136.91|2137.29|2136.79|2137.66|2137.16|2137.29|2136.79|21
1649166870000|2022-04-05 13:54:30|2137.41|2136.91|2137.79|2137.29|2137.79|2137.29|2137.41|2136.91|3
1649166880000|2022-04-05 13:54:40|2137.54|2137.04|2138.04|2137.54|2138.04|2137.54|2137.41|2136.91|22
1649166890000|2022-04-05 13:54:50|2138.16|2137.66|2138.04|2137.54|2138.16|2137.66|2137.91|2137.41|14
1649166900000|2022-04-05 13:55:00|2137.66|2137.16|2137.79|2137.29|2137.79|2137.29|2137.66|2137.16|3
1649166910000|2022-04-05 13:55:10|2137.66|2137.16|2137.79|2137.29|2137.79|2137.29|2137.54|2137.04|23
1649166920000|2022-04-05 13:55:20|2138.29|2137.79|2138.04|2137.54|2138.29|2137.79|2138.04|2137.54|76
1649166930000|2022-04-05 13:55:30|2138.16|2137.66|2138.54|2138.04|2138.54|2138.04|2138.16|2137.66|15
1649166940000|2022-04-05 13:55:40|2138.41|2137.91|2138.54|2138.04|2138.66|2138.16|2138.41|2137.91|9
1649166950000|2022-04-05 13:55:50|2138.29|2137.79|2137.91|2137.41|2138.29|2137.79|2137.79|2137.29|7
1649166960000|2022-04-05 13:56:00|2138.04|2137.54|2137.79|2137.29|2138.29|2137.79|2137.54|2137.04|16
1649166970000|2022-04-05 13:56:10|2138.04|2137.54|2137.91|2137.41|2138.16|2137.66|2137.91|2137.41|40
1649166980000|2022-04-05 13:56:20|2138.04|2137.54|2137.91|2137.41|2138.29|2137.79|2137.79|2137.29|49
1649166990000|2022-04-05 13:56:30|2137.79|2137.29|2137.79|2137.29|2137.79|2137.29|2137.66|2137.16|8
1649167000000|2022-04-05 13:56:40|2138.04|2137.54|2137.79|2137.29|2138.04|2137.54|2137.79|2137.29|6
1649167010000|2022-04-05 13:56:50|2137.91|2137.41|2138.04|2137.54|2138.16|2137.66|2137.91|2137.41|7
1649167020000|2022-04-05 13:57:00|2137.91|2137.41|2137.16|2136.66|2137.91|2137.41|2137.16|2136.66|17
1649167030000|2022-04-05 13:57:10|2137.04|2136.54|2137.04|2136.54|2137.29|2136.79|2136.91|2136.41|35
1649167040000|2022-04-05 13:57:20|2137.29|2136.79|2137.54|2137.04|2137.66|2137.16|2137.29|2136.79|22
1649167050000|2022-04-05 13:57:30|2137.66|2137.16|2137.66|2137.16|2137.79|2137.29|2137.54|2137.04|40
1649167060000|2022-04-05 13:57:40|2137.79|2137.29|2138.04|2137.54|2138.04|2137.54|2137.54|2137.04|31
1649167070000|2022-04-05 13:57:50|2138.16|2137.66|2138.04|2137.54|2138.16|2137.66|2138.04|2137.54|11
1649167080000|2022-04-05 13:58:00|2137.91|2137.41|2137.66|2137.16|2138.04|2137.54|2137.66|2137.16|5
1649167090000|2022-04-05 13:58:10|2137.54|2137.04|2137.54|2137.04|2137.54|2137.04|2137.29|2136.79|10
1649167100000|2022-04-05 13:58:20|2137.66|2137.16|2138.16|2137.66|2138.16|2137.66|2137.66|2137.16|8
1649167110000|2022-04-05 13:58:30|2138.29|2137.79|2138.16|2137.66|2138.29|2137.79|2138.16|2137.66|21
1649167120000|2022-04-05 13:58:40|2138.29|2137.79|2138.41|2137.91|2138.54|2138.04|2138.29|2137.79|25
1649167130000|2022-04-05 13:58:50|2138.54|2138.04|2138.41|2137.91|2138.54|2138.04|2138.41|2137.91|1
1649167150000|2022-04-05 13:59:10|2138.79|2138.29|2139.29|2138.79|2139.29|2138.79|2138.79|2138.29|34
1649167160000|2022-04-05 13:59:20|2139.04|2138.54|2139.29|2138.79|2139.29|2138.79|2139.04|2138.54|17
1649167170000|2022-04-05 13:59:30|2139.54|2139.04|2139.29|2138.79|2139.54|2139.04|2139.29|2138.79|55
1649167180000|2022-04-05 13:59:40|2139.54|2139.04|2139.79|2139.29|2139.79|2139.29|2139.54|2139.04|16
1649167190000|2022-04-05 13:59:50|2139.54|2139.04|2139.54|2139.04|2140.04|2139.54|2139.29|2138.79|61
1649167200000|2022-04-05 14:00:00|2139.79|2139.29|2139.91|2139.41|2140.04|2139.54|2139.66|2139.16|49
1649167210000|2022-04-05 14:00:10|2139.66|2139.16|2139.79|2139.29|2140.04|2139.54|2139.66|2139.16|47
1649167220000|2022-04-05 14:00:20|2139.66|2139.16|2139.54|2139.04|2139.79|2139.29|2139.16|2138.66|76
1649167230000|2022-04-05 14:00:30|2139.66|2139.16|2139.29|2138.79|2139.79|2139.29|2139.29|2138.79|11
1649167240000|2022-04-05 14:00:40|2139.41|2138.91|2140.16|2139.66|2140.16|2139.66|2139.41|2138.91|32
1649167250000|2022-04-05 14:00:50|2140.29|2139.79|2140.04|2139.54|2140.79|2140.29|2140.04|2139.54|21
1649167260000|2022-04-05 14:01:00|2139.91|2139.41|2139.04|2138.54|2140.04|2139.54|2139.04|2138.54|47
1649167270000|2022-04-05 14:01:10|2138.91|2138.41|2139.04|2138.54|2139.04|2138.54|2138.91|2138.41|6
1649167280000|2022-04-05 14:01:20|2138.79|2138.29|2138.91|2138.41|2139.04|2138.54|2138.79|2138.29|20
1649167290000|2022-04-05 14:01:30|2138.79|2138.29|2139.04|2138.54|2139.04|2138.54|2138.79|2138.29|1
1649167300000|2022-04-05 14:01:40|2139.16|2138.66|2139.54|2139.04|2139.54|2139.04|2139.16|2138.66|26
1649167310000|2022-04-05 14:01:50|2139.79|2139.29|2139.41|2138.91|2140.04|2139.54|2139.41|2138.91|27
1649167320000|2022-04-05 14:02:00|2139.29|2138.79|2139.79|2139.29|2139.79|2139.29|2138.91|2138.41|31
1649167330000|2022-04-05 14:02:10|2139.91|2139.41|2140.29|2139.79|2140.41|2139.91|2139.66|2139.16|28
1649167340000|2022-04-05 14:02:20|2140.16|2139.66|2139.79|2139.29|2140.29|2139.79|2139.79|2139.29|41
1649167350000|2022-04-05 14:02:30|2139.91|2139.41|2140.04|2139.54|2140.04|2139.54|2139.66|2139.16|4
1649167360000|2022-04-05 14:02:40|2140.16|2139.66|2140.16|2139.66|2140.29|2139.79|2140.04|2139.54|6
1649167370000|2022-04-05 14:02:50|2140.04|2139.54|2140.54|2140.04|2140.79|2140.29|2139.79|2139.29|18
1649167380000|2022-04-05 14:03:00|2140.66|2140.16|2140.79|2140.29|2141.16|2140.66|2140.54|2140.04|18
1649167390000|2022-04-05 14:03:10|2141.04|2140.54|2141.04|2140.54|2141.29|2140.79|2141.04|2140.54|31
1649167400000|2022-04-05 14:03:20|2141.29|2140.79|2140.54|2140.04|2141.29|2140.79|2140.54|2140.04|20
1649167410000|2022-04-05 14:03:30|2140.66|2140.16|2140.54|2140.04|2140.79|2140.29|2140.41|2139.91|3
1649167420000|2022-04-05 14:03:40|2140.41|2139.91|2140.41|2139.91|2140.41|2139.91|2140.29|2139.79|2
1649167430000|2022-04-05 14:03:50|2140.04|2139.54|2140.16|2139.66|2140.54|2140.04|2140.04|2139.54|27
1649167440000|2022-04-05 14:04:00|2140.29|2139.79|2140.04|2139.54|2140.29|2139.79|2139.79|2139.29|9
1649167450000|2022-04-05 14:04:10|2140.29|2139.79|2140.04|2139.54|2140.41|2139.91|2140.04|2139.54|10
1649167460000|2022-04-05 14:04:20|2139.91|2139.41|2140.29|2139.79|2140.29|2139.79|2139.91|2139.41|13
1649167470000|2022-04-05 14:04:30|2140.54|2140.04|2140.29|2139.79|2140.66|2140.16|2140.29|2139.79|60
1649167480000|2022-04-05 14:04:40|2140.16|2139.66|2139.29|2138.79|2140.16|2139.66|2139.16|2138.66|21
1649167490000|2022-04-05 14:04:50|2139.41|2138.91|2139.79|2139.29|2139.91|2139.41|2139.29|2138.79|11
1649167500000|2022-04-05 14:05:00|2139.54|2139.04|2139.04|2138.54|2139.66|2139.16|2139.04|2138.54|35
1649167510000|2022-04-05 14:05:10|2138.91|2138.41|2138.16|2137.66|2139.16|2138.66|2138.16|2137.66|25
1649167520000|2022-04-05 14:05:20|2138.04|2137.54|2138.04|2137.54|2138.54|2138.04|2138.04|2137.54|10
1649167530000|2022-04-05 14:05:30|2138.16|2137.66|2137.41|2136.91|2138.16|2137.66|2137.29|2136.79|31
1649167540000|2022-04-05 14:05:40|2137.54|2137.04|2137.29|2136.79|2137.66|2137.16|2137.04|2136.54|22
1649167550000|2022-04-05 14:05:50|2137.54|2137.04|2137.04|2136.54|2137.54|2137.04|2137.04|2136.54|14
1649167560000|2022-04-05 14:06:00|2137.16|2136.66|2136.66|2136.16|2137.16|2136.66|2136.54|2136.04|26
1649167570000|2022-04-05 14:06:10|2136.54|2136.04|2136.41|2135.91|2136.79|2136.29|2136.29|2135.79|25
1649167580000|2022-04-05 14:06:20|2136.54|2136.04|2135.29|2134.79|2136.54|2136.04|2135.29|2134.79|37
1649167590000|2022-04-05 14:06:30|2135.41|2134.91|2135.29|2134.79|2135.54|2135.04|2135.29|2134.79|60
1649167600000|2022-04-05 14:06:40|2135.16|2134.66|2134.54|2134.04|2135.16|2134.66|2134.54|2134.04|57
1649167610000|2022-04-05 14:06:50|2134.79|2134.29|2135.04|2134.54|2135.16|2134.66|2134.79|2134.29|22
1649167620000|2022-04-05 14:07:00|2135.16|2134.66|2134.54|2134.04|2135.29|2134.79|2134.41|2133.91|33
1649167630000|2022-04-05 14:07:10|2134.29|2133.79|2134.04|2133.54|2134.41|2133.91|2134.04|2133.54|53
1649167640000|2022-04-05 14:07:20|2133.91|2133.41|2134.29|2133.79|2134.54|2134.04|2133.91|2133.41|32
1649167650000|2022-04-05 14:07:30|2134.04|2133.54|2133.79|2133.29|2134.04|2133.54|2133.54|2133.04|35
1649167660000|2022-04-05 14:07:40|2133.54|2133.04|2133.79|2133.29|2133.79|2133.29|2133.41|2132.91|18
1649167670000|2022-04-05 14:07:50|2133.66|2133.16|2134.04|2133.54|2134.04|2133.54|2133.54|2133.04|18
1649167680000|2022-04-05 14:08:00|2134.16|2133.66|2133.79|2133.29|2134.16|2133.66|2133.54|2133.04|55
1649167690000|2022-04-05 14:08:10|2133.54|2133.04|2133.41|2132.91|2133.66|2133.16|2133.04|2132.54|116
1649167700000|2022-04-05 14:08:20|2133.54|2133.04|2133.16|2132.66|2133.66|2133.16|2133.04|2132.54|3
1649167710000|2022-04-05 14:08:30|2133.29|2132.79|2133.16|2132.66|2133.54|2133.04|2133.16|2132.66|26
1649167720000|2022-04-05 14:08:40|2133.04|2132.54|2133.16|2132.66|2133.29|2132.79|2132.79|2132.29|21
1649167730000|2022-04-05 14:08:50|2133.04|2132.54|2132.66|2132.16|2133.04|2132.54|2132.29|2131.79|85
1649167740000|2022-04-05 14:09:00|2132.54|2132.04|2131.54|2131.04|2132.54|2132.04|2131.54|2131.04|90
1649167750000|2022-04-05 14:09:10|2131.66|2131.16|2131.66|2131.16|2132.04|2131.54|2131.66|2131.16|46
1649167760000|2022-04-05 14:09:20|2131.54|2131.04|2131.79|2131.29|2132.04|2131.54|2131.54|2131.04|20
1649167770000|2022-04-05 14:09:30|2132.04|2131.54|2131.41|2130.91|2132.04|2131.54|2131.29|2130.79|108
1649167780000|2022-04-05 14:09:40|2131.54|2131.04|2130.54|2130.04|2131.54|2131.04|2130.54|2130.04|67
1649167790000|2022-04-05 14:09:50|2130.66|2130.16|2131.04|2130.54|2131.04|2130.54|2130.66|2130.16|21
1649167800000|2022-04-05 14:10:00|2131.09|2130.59|2131.84|2131.34|2131.96|2131.46|2130.84|2130.34|44
1649167810000|2022-04-05 14:10:10|2132.09|2131.59|2132.84|2132.34|2132.84|2132.34|2132.09|2131.59|36
1649167820000|2022-04-05 14:10:20|2132.71|2132.21|2132.21|2131.71|2132.71|2132.21|2131.96|2131.46|53
1649167830000|2022-04-05 14:10:30|2132.34|2131.84|2132.34|2131.84|2132.59|2132.09|2132.34|2131.84|17
1649167840000|2022-04-05 14:10:40|2132.46|2131.96|2132.84|2132.34|2132.84|2132.34|2132.34|2131.84|24
1649167850000|2022-04-05 14:10:50|2132.59|2132.09|2132.09|2131.59|2132.84|2132.34|2132.09|2131.59|45
1649167860000|2022-04-05 14:11:00|2132.21|2131.71|2132.34|2131.84|2132.59|2132.09|2132.09|2131.59|39
1649167870000|2022-04-05 14:11:10|2132.09|2131.59|2132.34|2131.84|2132.34|2131.84|2131.84|2131.34|40
1649167880000|2022-04-05 14:11:20|2132.21|2131.71|2131.34|2130.84|2132.21|2131.71|2131.34|2130.84|39
1649167890000|2022-04-05 14:11:30|2131.09|2130.59|2131.71|2131.21|2131.96|2131.46|2131.09|2130.59|35
1649167900000|2022-04-05 14:11:40|2131.84|2131.34|2132.09|2131.59|2132.34|2131.84|2131.84|2131.34|17
1649167910000|2022-04-05 14:11:50|2132.21|2131.71|2132.21|2131.71|2132.34|2131.84|2132.09|2131.59|28
1649167920000|2022-04-05 14:12:00|2132.09|2131.59|2132.21|2131.71|2132.59|2132.09|2132.09|2131.59|39
1649167930000|2022-04-05 14:12:10|2132.09|2131.59|2132.59|2132.09|2132.71|2132.21|2132.09|2131.59|36
1649167940000|2022-04-05 14:12:20|2132.34|2131.84|2131.59|2131.09|2132.34|2131.84|2131.34|2130.84|59
1649167950000|2022-04-05 14:12:30|2131.71|2131.21|2131.71|2131.21|2131.71|2131.21|2131.34|2130.84|13
1649167960000|2022-04-05 14:12:40|2131.84|2131.34|2132.09|2131.59|2132.34|2131.84|2131.84|2131.34|18
1649167970000|2022-04-05 14:12:50|2131.96|2131.46|2131.34|2130.84|2131.96|2131.46|2131.34|2130.84|47
1649167980000|2022-04-05 14:13:00|2131.46|2130.96|2131.34|2130.84|2131.46|2130.96|2131.09|2130.59|23
1649167990000|2022-04-05 14:13:10|2131.21|2130.71|2131.21|2130.71|2131.34|2130.84|2131.09|2130.59|10
1649168000000|2022-04-05 14:13:20|2131.09|2130.59|2131.09|2130.59|2131.09|2130.59|2130.84|2130.34|8
1649168010000|2022-04-05 14:13:30|2130.96|2130.46|2131.71|2131.21|2131.84|2131.34|2130.96|2130.46|53
1649168020000|2022-04-05 14:13:40|2131.59|2131.09|2131.71|2131.21|2131.71|2131.21|2131.34|2130.84|3
1649168030000|2022-04-05 14:13:50|2131.84|2131.34|2130.84|2130.34|2131.84|2131.34|2130.84|2130.34|15
1649168040000|2022-04-05 14:14:00|2130.96|2130.46|2130.84|2130.34|2131.09|2130.59|2130.59|2130.09|26
1649168050000|2022-04-05 14:14:10|2131.09|2130.59|2130.84|2130.34|2131.09|2130.59|2130.84|2130.34|14
1649168060000|2022-04-05 14:14:20|2130.96|2130.46|2130.59|2130.09|2131.09|2130.59|2130.59|2130.09|17
1649168070000|2022-04-05 14:14:30|2130.34|2129.84|2130.34|2129.84|2130.59|2130.09|2130.09|2129.59|33
1649168080000|2022-04-05 14:14:40|2130.59|2130.09|2130.71|2130.21|2130.71|2130.21|2130.34|2129.84|52
1649168090000|2022-04-05 14:14:50|2130.59|2130.09|2131.09|2130.59|2131.34|2130.84|2130.34|2129.84|52
1649168100000|2022-04-05 14:15:00|2130.96|2130.46|2129.59|2129.09|2130.96|2130.46|2129.59|2129.09|35
1649168110000|2022-04-05 14:15:10|2129.71|2129.21|2129.84|2129.34|2129.84|2129.34|2129.34|2128.84|76
1649168120000|2022-04-05 14:15:20|2130.21|2129.71|2130.09|2129.59|2130.34|2129.84|2129.71|2129.21|89
1649168130000|2022-04-05 14:15:30|2129.84|2129.34|2129.84|2129.34|2130.09|2129.59|2129.84|2129.34|40
1649168140000|2022-04-05 14:15:40|2129.96|2129.46|2129.59|2129.09|2129.96|2129.46|2129.46|2128.96|29
1649168150000|2022-04-05 14:15:50|2129.46|2128.96|2129.21|2128.71|2129.59|2129.09|2129.09|2128.59|21
1649168160000|2022-04-05 14:16:00|2129.34|2128.84|2128.96|2128.46|2129.34|2128.84|2128.46|2127.96|38
1649168170000|2022-04-05 14:16:10|2128.84|2128.34|2128.84|2128.34|2128.84|2128.34|2128.46|2127.96|9
1649168180000|2022-04-05 14:16:20|2128.34|2127.84|2128.59|2128.09|2128.71|2128.21|2128.34|2127.84|33
1649168190000|2022-04-05 14:16:30|2128.71|2128.21|2128.34|2127.84|2128.84|2128.34|2128.34|2127.84|34
1649168200000|2022-04-05 14:16:40|2128.59|2128.09|2129.21|2128.71|2129.34|2128.84|2128.59|2128.09|27
1649168210000|2022-04-05 14:16:50|2129.09|2128.59|2129.09|2128.59|2129.34|2128.84|2128.84|2128.34|18
1649168220000|2022-04-05 14:17:00|2128.96|2128.46|2129.09|2128.59|2129.09|2128.59|2128.71|2128.21|25
1649168230000|2022-04-05 14:17:10|2128.84|2128.34|2128.34|2127.84|2128.84|2128.34|2128.34|2127.84|50
1649168240000|2022-04-05 14:17:20|2128.59|2128.09|2128.34|2127.84|2128.59|2128.09|2128.21|2127.71|31
1649168250000|2022-04-05 14:17:30|2128.46|2127.96|2128.34|2127.84|2128.59|2128.09|2128.34|2127.84|7
1649168260000|2022-04-05 14:17:40|2128.46|2127.96|2127.84|2127.34|2128.46|2127.96|2127.84|2127.34|35
1649168270000|2022-04-05 14:17:50|2128.09|2127.59|2128.34|2127.84|2128.34|2127.84|2127.84|2127.34|48
1649168280000|2022-04-05 14:18:00|2128.59|2128.09|2128.34|2127.84|2128.84|2128.34|2128.34|2127.84|52
1649168290000|2022-04-05 14:18:10|2128.59|2128.09|2128.34|2127.84|2128.59|2128.09|2128.34|2127.84|23
1649168300000|2022-04-05 14:18:20|2128.59|2128.09|2128.09|2127.59|2128.59|2128.09|2127.84|2127.34|49
1649168310000|2022-04-05 14:18:30|2128.21|2127.71|2128.59|2128.09|2128.84|2128.34|2128.21|2127.71|91
1649168320000|2022-04-05 14:18:40|2128.71|2128.21|2128.84|2128.34|2128.84|2128.34|2128.59|2128.09|18
1649168330000|2022-04-05 14:18:50|2128.71|2128.21|2128.96|2128.46|2128.96|2128.46|2128.59|2128.09|37
1649168340000|2022-04-05 14:19:00|2129.09|2128.59|2128.71|2128.21|2129.09|2128.59|2128.34|2127.84|1025
1649168350000|2022-04-05 14:19:10|2128.59|2128.09|2128.34|2127.84|2128.71|2128.21|2128.34|2127.84|59
1649168360000|2022-04-05 14:19:20|2128.59|2128.09|2128.59|2128.09|2128.71|2128.21|2128.59|2128.09|24
1649168370000|2022-04-05 14:19:30|2128.46|2127.96|2128.09|2127.59|2128.46|2127.96|2127.96|2127.46|30
1649168380000|2022-04-05 14:19:40|2128.21|2127.71|2128.09|2127.59|2128.21|2127.71|2127.84|2127.34|10
1649168390000|2022-04-05 14:19:50|2128.21|2127.71|2128.34|2127.84|2128.46|2127.96|2128.09|2127.59|34
1649168400000|2022-04-05 14:20:00|2128.09|2127.59|2128.09|2127.59|2128.34|2127.84|2127.84|2127.34|28
1649168410000|2022-04-05 14:20:10|2128.21|2127.71|2128.46|2127.96|2128.59|2128.09|2128.09|2127.59|45
1649168420000|2022-04-05 14:20:20|2128.34|2127.84|2128.34|2127.84|2128.59|2128.09|2128.34|2127.84|29
1649168430000|2022-04-05 14:20:30|2128.46|2127.96|2128.34|2127.84|2128.46|2127.96|2128.09|2127.59|18
1649168440000|2022-04-05 14:20:40|2128.09|2127.59|2128.34|2127.84|2128.46|2127.96|2128.09|2127.59|39
1649168450000|2022-04-05 14:20:50|2128.09|2127.59|2127.84|2127.34|2128.34|2127.84|2127.84|2127.34|16
1649168460000|2022-04-05 14:21:00|2127.59|2127.09|2127.34|2126.84|2127.59|2127.09|2127.09|2126.59|90
1649168470000|2022-04-05 14:21:10|2127.46|2126.96|2127.71|2127.21|2127.84|2127.34|2127.09|2126.59|52
1649168480000|2022-04-05 14:21:20|2127.84|2127.34|2128.21|2127.71|2128.59|2128.09|2127.84|2127.34|39
1649168490000|2022-04-05 14:21:30|2128.34|2127.84|2127.96|2127.46|2128.34|2127.84|2127.96|2127.46|4
1649168500000|2022-04-05 14:21:40|2128.09|2127.59|2127.84|2127.34|2128.09|2127.59|2127.84|2127.34|14
1649168510000|2022-04-05 14:21:50|2127.59|2127.09|2127.59|2127.09|2127.59|2127.09|2127.34|2126.84|26
1649168520000|2022-04-05 14:22:00|2127.46|2126.96|2127.34|2126.84|2127.59|2127.09|2127.09|2126.59|18
1649168530000|2022-04-05 14:22:10|2127.46|2126.96|2127.59|2127.09|2127.84|2127.34|2127.46|2126.96|14
1649168540000|2022-04-05 14:22:20|2127.84|2127.34|2128.09|2127.59|2128.09|2127.59|2127.84|2127.34|14
1649168550000|2022-04-05 14:22:30|2127.84|2127.34|2127.71|2127.21|2127.96|2127.46|2127.59|2127.09|14
1649168560000|2022-04-05 14:22:40|2127.84|2127.34|2128.09|2127.59|2128.09|2127.59|2127.84|2127.34|12
1649168570000|2022-04-05 14:22:50|2127.96|2127.46|2127.96|2127.46|2128.09|2127.59|2127.84|2127.34|3
1649168580000|2022-04-05 14:23:00|2128.09|2127.59|2129.09|2128.59|2129.09|2128.59|2128.09|2127.59|46
1649168590000|2022-04-05 14:23:10|2129.34|2128.84|2128.59|2128.09|2129.84|2129.34|2128.59|2128.09|444
1649168600000|2022-04-05 14:23:20|2128.34|2127.84|2128.34|2127.84|2128.59|2128.09|2128.21|2127.71|54
1649168610000|2022-04-05 14:23:30|2128.46|2127.96|2128.59|2128.09|2128.59|2128.09|2128.46|2127.96|14
1649168620000|2022-04-05 14:23:40|2128.71|2128.21|2127.96|2127.46|2128.71|2128.21|2127.71|2127.21|28
1649168630000|2022-04-05 14:23:50|2128.09|2127.59|2128.59|2128.09|2128.84|2128.34|2127.84|2127.34|11
1649168640000|2022-04-05 14:24:00|2128.34|2127.84|2127.84|2127.34|2128.34|2127.84|2127.84|2127.34|34
1649168650000|2022-04-05 14:24:10|2127.71|2127.21|2127.21|2126.71|2127.84|2127.34|2127.21|2126.71|14
1649168660000|2022-04-05 14:24:20|2127.34|2126.84|2127.09|2126.59|2127.34|2126.84|2127.09|2126.59|25
1649168670000|2022-04-05 14:24:30|2127.34|2126.84|2127.59|2127.09|2127.84|2127.34|2127.09|2126.59|64
1649168680000|2022-04-05 14:24:40|2127.84|2127.34|2127.59|2127.09|2128.09|2127.59|2127.59|2127.09|62
1649168690000|2022-04-05 14:24:50|2127.34|2126.84|2127.34|2126.84|2127.34|2126.84|2127.34|2126.84|48
1649168700000|2022-04-05 14:25:00|2127.46|2126.96|2128.34|2127.84|2128.34|2127.84|2127.46|2126.96|59
1649168710000|2022-04-05 14:25:10|2128.46|2127.96|2128.84|2128.34|2128.84|2128.34|2128.34|2127.84|11
1649168720000|2022-04-05 14:25:20|2128.96|2128.46|2129.09|2128.59|2129.09|2128.59|2128.59|2128.09|26
1649168730000|2022-04-05 14:25:30|2129.21|2128.71|2128.21|2127.71|2129.21|2128.71|2128.21|2127.71|20
1649168740000|2022-04-05 14:25:40|2128.09|2127.59|2127.84|2127.34|2128.34|2127.84|2127.84|2127.34|226
1649168750000|2022-04-05 14:25:50|2127.59|2127.09|2127.84|2127.34|2127.84|2127.34|2127.59|2127.09|91
1649168760000|2022-04-05 14:26:00|2127.59|2127.09|2127.59|2127.09|2127.84|2127.34|2127.59|2127.09|74
1649168770000|2022-04-05 14:26:10|2127.71|2127.21|2127.59|2127.09|2127.71|2127.21|2127.34|2126.84|18
1649168780000|2022-04-05 14:26:20|2127.46|2126.96|2127.34|2126.84|2127.59|2127.09|2127.09|2126.59|79
1649168790000|2022-04-05 14:26:30|2126.96|2126.46|2126.84|2126.34|2127.34|2126.84|2126.84|2126.34|62
1649168800000|2022-04-05 14:26:40|2126.59|2126.09|2126.59|2126.09|2126.96|2126.46|2126.59|2126.09|52
1649168810000|2022-04-05 14:26:50|2126.84|2126.34|2126.59|2126.09|2126.96|2126.46|2126.59|2126.09|25
1649168820000|2022-04-05 14:27:00|2126.84|2126.34|2125.84|2125.34|2126.84|2126.34|2125.84|2125.34|91
1649168830000|2022-04-05 14:27:10|2126.09|2125.59|2125.59|2125.09|2126.09|2125.59|2125.59|2125.09|23
1649168840000|2022-04-05 14:27:20|2125.84|2125.34|2126.59|2126.09|2126.84|2126.34|2125.84|2125.34|35
1649168850000|2022-04-05 14:27:30|2126.46|2125.96|2126.34|2125.84|2126.71|2126.21|2126.21|2125.71|74
1649168860000|2022-04-05 14:27:40|2126.46|2125.96|2126.59|2126.09|2126.59|2126.09|2126.34|2125.84|5
1649168870000|2022-04-05 14:27:50|2126.84|2126.34|2127.21|2126.71|2127.34|2126.84|2126.84|2126.34|18
1649168880000|2022-04-05 14:28:00|2127.34|2126.84|2126.84|2126.34|2127.34|2126.84|2126.84|2126.34|49
1649168890000|2022-04-05 14:28:10|2126.59|2126.09|2127.09|2126.59|2127.09|2126.59|2126.59|2126.09|162
1649168900000|2022-04-05 14:28:20|2127.21|2126.71|2127.09|2126.59|2127.21|2126.71|2126.84|2126.34|11
1649168910000|2022-04-05 14:28:30|2126.84|2126.34|2127.09|2126.59|2127.09|2126.59|2126.84|2126.34|8
1649168920000|2022-04-05 14:28:40|2126.96|2126.46|2126.84|2126.34|2126.96|2126.46|2126.84|2126.34|8
1649168930000|2022-04-05 14:28:50|2126.96|2126.46|2126.96|2126.46|2127.09|2126.59|2126.84|2126.34|17
1649168940000|2022-04-05 14:29:00|2127.09|2126.59|2126.96|2126.46|2127.09|2126.59|2126.84|2126.34|13
1649168950000|2022-04-05 14:29:10|2127.09|2126.59|2127.84|2127.34|2127.84|2127.34|2127.09|2126.59|16
1649168960000|2022-04-05 14:29:20|2128.09|2127.59|2128.34|2127.84|2128.59|2128.09|2128.09|2127.59|30
1649168970000|2022-04-05 14:29:30|2128.21|2127.71|2128.34|2127.84|2128.34|2127.84|2128.21|2127.71|7
1649168980000|2022-04-05 14:29:40|2128.21|2127.71|2127.59|2127.09|2128.34|2127.84|2127.59|2127.09|369
1649168990000|2022-04-05 14:29:50|2127.46|2126.96|2127.59|2127.09|2127.84|2127.34|2127.46|2126.96|17
1649169000000|2022-04-05 14:30:00|2127.46|2126.96|2127.46|2126.96|2127.59|2127.09|2127.09|2126.59|30
1649169010000|2022-04-05 14:30:10|2127.59|2127.09|2127.34|2126.84|2127.84|2127.34|2127.34|2126.84|46
1649169020000|2022-04-05 14:30:20|2127.46|2126.96|2127.84|2127.34|2127.84|2127.34|2127.34|2126.84|12
1649169030000|2022-04-05 14:30:30|2128.09|2127.59|2128.21|2127.71|2128.34|2127.84|2127.84|2127.34|210
1649169040000|2022-04-05 14:30:40|2128.34|2127.84|2128.46|2127.96|2128.46|2127.96|2128.09|2127.59|15
1649169050000|2022-04-05 14:30:50|2128.34|2127.84|2128.09|2127.59|2128.59|2128.09|2128.09|2127.59|176
1649169060000|2022-04-05 14:31:00|2127.96|2127.46|2127.59|2127.09|2128.09|2127.59|2127.59|2127.09|201
1649169070000|2022-04-05 14:31:10|2127.46|2126.96|2127.59|2127.09|2127.84|2127.34|2127.46|2126.96|19
1649169080000|2022-04-05 14:31:20|2127.84|2127.34|2127.34|2126.84|2127.84|2127.34|2127.34|2126.84|19
1649169090000|2022-04-05 14:31:30|2127.21|2126.71|2127.21|2126.71|2127.46|2126.96|2127.09|2126.59|23
1649169100000|2022-04-05 14:31:40|2127.09|2126.59|2127.34|2126.84|2127.34|2126.84|2127.09|2126.59|20
1649169110000|2022-04-05 14:31:50|2127.46|2126.96|2128.09|2127.59|2128.09|2127.59|2127.34|2126.84|83
1649169120000|2022-04-05 14:32:00|2127.96|2127.46|2127.96|2127.46|2128.09|2127.59|2127.84|2127.34|79
1649169130000|2022-04-05 14:32:10|2128.09|2127.59|2127.59|2127.09|2128.09|2127.59|2127.59|2127.09|55
1649169140000|2022-04-05 14:32:20|2127.34|2126.84|2127.84|2127.34|2127.84|2127.34|2127.34|2126.84|32
1649169150000|2022-04-05 14:32:30|2127.71|2127.21|2127.71|2127.21|2127.84|2127.34|2127.59|2127.09|19
1649169160000|2022-04-05 14:32:40|2127.84|2127.34|2127.34|2126.84|2127.84|2127.34|2127.34|2126.84|22
1649169170000|2022-04-05 14:32:50|2127.09|2126.59|2127.21|2126.71|2127.34|2126.84|2126.96|2126.46|36
1649169180000|2022-04-05 14:33:00|2127.09|2126.59|2127.46|2126.96|2127.59|2127.09|2127.09|2126.59|22
1649169190000|2022-04-05 14:33:10|2127.34|2126.84|2127.84|2127.34|2127.84|2127.34|2127.34|2126.84|40
1649169200000|2022-04-05 14:33:20|2127.59|2127.09|2127.84|2127.34|2127.84|2127.34|2127.59|2127.09|10
1649169210000|2022-04-05 14:33:30|2127.59|2127.09|2127.46|2126.96|2127.71|2127.21|2127.34|2126.84|20
1649169220000|2022-04-05 14:33:40|2127.59|2127.09|2127.34|2126.84|2127.59|2127.09|2127.34|2126.84|8
1649169230000|2022-04-05 14:33:50|2127.46|2126.96|2127.34|2126.84|2127.59|2127.09|2127.34|2126.84|106
1649169240000|2022-04-05 14:34:00|2127.46|2126.96|2127.71|2127.21|2127.71|2127.21|2127.34|2126.84|43
1649169250000|2022-04-05 14:34:10|2127.84|2127.34|2128.09|2127.59|2128.34|2127.84|2127.59|2127.09|17
1649169260000|2022-04-05 14:34:20|2128.21|2127.71|2128.09|2127.59|2128.34|2127.84|2128.09|2127.59|0
1649169270000|2022-04-05 14:34:30|2127.84|2127.34|2127.09|2126.59|2127.84|2127.34|2127.09|2126.59|45
1649169280000|2022-04-05 14:34:40|2126.84|2126.34|2126.84|2126.34|2126.84|2126.34|2126.84|2126.34|24
1649169290000|2022-04-05 14:34:50|2126.71|2126.21|2127.09|2126.59|2127.09|2126.59|2126.59|2126.09|32
1649169300000|2022-04-05 14:35:00|2127.34|2126.84|2127.34|2126.84|2127.59|2127.09|2127.21|2126.71|21
1649169310000|2022-04-05 14:35:10|2127.21|2126.71|2126.59|2126.09|2127.34|2126.84|2126.59|2126.09|17
1649169320000|2022-04-05 14:35:20|2126.84|2126.34|2126.59|2126.09|2126.96|2126.46|2126.34|2125.84|101
1649169330000|2022-04-05 14:35:30|2126.71|2126.21|2126.59|2126.09|2126.84|2126.34|2126.59|2126.09|20
1649169340000|2022-04-05 14:35:40|2126.46|2125.96|2126.34|2125.84|2126.59|2126.09|2126.34|2125.84|16
1649169350000|2022-04-05 14:35:50|2126.46|2125.96|2126.09|2125.59|2126.46|2125.96|2125.96|2125.46|44
1649169360000|2022-04-05 14:36:00|2126.21|2125.71|2126.59|2126.09|2126.59|2126.09|2126.21|2125.71|41
1649169370000|2022-04-05 14:36:10|2126.84|2126.34|2126.84|2126.34|2126.84|2126.34|2126.71|2126.21|13
1649169380000|2022-04-05 14:36:20|2127.09|2126.59|2127.59|2127.09|2127.84|2127.34|2127.09|2126.59|32
1649169390000|2022-04-05 14:36:30|2127.71|2127.21|2127.84|2127.34|2127.84|2127.34|2127.71|2127.21|9
1649169400000|2022-04-05 14:36:40|2127.71|2127.21|2127.59|2127.09|2127.84|2127.34|2127.59|2127.09|3
1649169410000|2022-04-05 14:36:50|2127.46|2126.96|2127.09|2126.59|2127.46|2126.96|2127.09|2126.59|24
1649169420000|2022-04-05 14:37:00|2126.84|2126.34|2126.59|2126.09|2127.21|2126.71|2126.59|2126.09|68
1649169430000|2022-04-05 14:37:10|2126.46|2125.96|2126.34|2125.84|2126.46|2125.96|2126.09|2125.59|11
1649169440000|2022-04-05 14:37:20|2126.09|2125.59|2126.34|2125.84|2126.34|2125.84|2126.09|2125.59|7
1649169450000|2022-04-05 14:37:30|||||||||5
1649169460000|2022-04-05 14:37:40|2126.59|2126.09|2126.34|2125.84|2126.59|2126.09|2126.34|2125.84|42
1649169470000|2022-04-05 14:37:50|2126.59|2126.09|2126.46|2125.96|2126.59|2126.09|2126.34|2125.84|14
1649169480000|2022-04-05 14:38:00|2126.34|2125.84|2126.21|2125.71|2126.34|2125.84|2126.09|2125.59|10
1649169490000|2022-04-05 14:38:10|2126.34|2125.84|2126.34|2125.84|2126.34|2125.84|2126.34|2125.84|1
1649169500000|2022-04-05 14:38:20|2126.21|2125.71|2125.84|2125.34|2126.21|2125.71|2125.84|2125.34|34
1649169510000|2022-04-05 14:38:30|2125.96|2125.46|2125.84|2125.34|2125.96|2125.46|2125.84|2125.34|16
1649169520000|2022-04-05 14:38:40|2125.59|2125.09|2125.21|2124.71|2125.59|2125.09|2125.09|2124.59|92
1649169530000|2022-04-05 14:38:50|2125.09|2124.59|2124.59|2124.09|2125.09|2124.59|2124.59|2124.09|17
1649169540000|2022-04-05 14:39:00|2124.84|2124.34|2124.96|2124.46|2125.09|2124.59|2124.71|2124.21|28
1649169550000|2022-04-05 14:39:10|2124.84|2124.34|2124.59|2124.09|2124.84|2124.34|2124.59|2124.09|8
1649169560000|2022-04-05 14:39:20|2124.84|2124.34|2124.59|2124.09|2125.09|2124.59|2124.59|2124.09|55
1649169570000|2022-04-05 14:39:30|2124.34|2123.84|2123.96|2123.46|2124.34|2123.84|2123.84|2123.34|43
1649169580000|2022-04-05 14:39:40|2123.84|2123.34|2124.09|2123.59|2124.34|2123.84|2123.84|2123.34|22
1649169590000|2022-04-05 14:39:50|2124.34|2123.84|2124.09|2123.59|2124.34|2123.84|2124.09|2123.59|10
1649169600000|2022-04-05 14:40:00|2124.21|2123.71|2124.34|2123.84|2124.59|2124.09|2124.09|2123.59|24
1649169610000|2022-04-05 14:40:10|2124.59|2124.09|2124.59|2124.09|2125.09|2124.59|2124.59|2124.09|89
1649169620000|2022-04-05 14:40:20|2124.71|2124.21|2124.71|2124.21|2124.71|2124.21|2124.71|2124.21|42
1649169630000|2022-04-05 14:40:30|2124.84|2124.34|2125.34|2124.84|2125.59|2125.09|2124.84|2124.34|37
1649169640000|2022-04-05 14:40:40|2125.21|2124.71|2124.84|2124.34|2125.34|2124.84|2124.84|2124.34|42
1649169650000|2022-04-05 14:40:50|2125.09|2124.59|2125.09|2124.59|2125.34|2124.84|2125.09|2124.59|18
1649169660000|2022-04-05 14:41:00|2125.21|2124.71|2125.09|2124.59|2125.34|2124.84|2125.09|2124.59|22
1649169670000|2022-04-05 14:41:10|2124.96|2124.46|2125.59|2125.09|2125.84|2125.34|2124.96|2124.46|54
1649169680000|2022-04-05 14:41:20|2125.84|2125.34|2125.59|2125.09|2125.96|2125.46|2125.59|2125.09|32
1649169690000|2022-04-05 14:41:30|2125.71|2125.21|2124.84|2124.34|2125.84|2125.34|2124.84|2124.34|75
1649169700000|2022-04-05 14:41:40|2124.96|2124.46|2124.84|2124.34|2125.09|2124.59|2124.84|2124.34|18
1649169710000|2022-04-05 14:41:50|2124.96|2124.46|2124.96|2124.46|2125.09|2124.59|2124.84|2124.34|34
1649169720000|2022-04-05 14:42:00|2124.84|2124.34|2124.59|2124.09|2124.96|2124.46|2124.46|2123.96|35
1649169730000|2022-04-05 14:42:10|2124.46|2123.96|2124.09|2123.59|2124.59|2124.09|2124.09|2123.59|19
1649169740000|2022-04-05 14:42:20|2124.34|2123.84|2124.59|2124.09|2124.59|2124.09|2124.34|2123.84|33
1649169750000|2022-04-05 14:42:30|2124.84|2124.34|2124.84|2124.34|2125.09|2124.59|2124.59|2124.09|35
1649169760000|2022-04-05 14:42:40|2124.71|2124.21|2125.09|2124.59|2125.09|2124.59|2124.59|2124.09|62
1649169770000|2022-04-05 14:42:50|2124.84|2124.34|2124.84|2124.34|2124.84|2124.34|2124.71|2124.21|72
1649169780000|2022-04-05 14:43:00|2124.71|2124.21|2124.46|2123.96|2124.84|2124.34|2124.34|2123.84|25
1649169790000|2022-04-05 14:43:10|2124.34|2123.84|2124.71|2124.21|2124.71|2124.21|2124.34|2123.84|14
1649169800000|2022-04-05 14:43:20|2124.84|2124.34|2124.84|2124.34|2124.84|2124.34|2124.59|2124.09|7
1649169810000|2022-04-05 14:43:30|2124.96|2124.46|2125.34|2124.84|2125.34|2124.84|2124.84|2124.34|17
1649169820000|2022-04-05 14:43:40|2125.59|2125.09|2125.59|2125.09|2125.84|2125.34|2125.59|2125.09|19
1649169830000|2022-04-05 14:43:50|2125.84|2125.34|2125.59|2125.09|2125.84|2125.34|2125.34|2124.84|27
1649169840000|2022-04-05 14:44:00|2125.46|2124.96|2125.96|2125.46|2126.09|2125.59|2125.46|2124.96|43
1649169850000|2022-04-05 14:44:10|2126.09|2125.59|2126.34|2125.84|2126.34|2125.84|2125.84|2125.34|6
1649169860000|2022-04-05 14:44:20|2126.59|2126.09|2126.46|2125.96|2126.84|2126.34|2126.46|2125.96|31
1649169870000|2022-04-05 14:44:30|2126.59|2126.09|2126.46|2125.96|2126.59|2126.09|2126.09|2125.59|24
1649169880000|2022-04-05 14:44:40|2126.59|2126.09|2126.59|2126.09|2126.59|2126.09|2126.34|2125.84|23
1649169890000|2022-04-05 14:44:50|2126.71|2126.21|2126.34|2125.84|2126.84|2126.34|2126.34|2125.84|28
1649169900000|2022-04-05 14:45:00|2126.21|2125.71|2125.71|2125.21|2126.34|2125.84|2125.59|2125.09|60
1649169910000|2022-04-05 14:45:10|2125.84|2125.34|2125.84|2125.34|2125.96|2125.46|2125.59|2125.09|12
1649169920000|2022-04-05 14:45:20|2125.59|2125.09|2125.71|2125.21|2125.84|2125.34|2125.59|2125.09|17
1649169930000|2022-04-05 14:45:30|2125.84|2125.34|2126.21|2125.71|2126.21|2125.71|2125.59|2125.09|8
1649169940000|2022-04-05 14:45:40|2126.34|2125.84|2126.34|2125.84|2126.34|2125.84|2126.34|2125.84|1
1649169950000|2022-04-05 14:45:50|2126.46|2125.96|2126.09|2125.59|2126.59|2126.09|2125.84|2125.34|29
1649169960000|2022-04-05 14:46:00|2126.21|2125.71|2127.09|2126.59|2127.09|2126.59|2126.09|2125.59|20
1649169970000|2022-04-05 14:46:10|2127.21|2126.71|2126.71|2126.21|2127.34|2126.84|2126.71|2126.21|63
1649169980000|2022-04-05 14:46:20|2126.59|2126.09|2127.71|2127.21|2127.71|2127.21|2126.59|2126.09|35
1649169990000|2022-04-05 14:46:30|2127.59|2127.09|2127.84|2127.34|2127.84|2127.34|2127.34|2126.84|63
1649170000000|2022-04-05 14:46:40|2127.59|2127.09|2127.84|2127.34|2127.84|2127.34|2127.34|2126.84|21
1649170010000|2022-04-05 14:46:50|2127.71|2127.21|2127.34|2126.84|2127.96|2127.46|2127.34|2126.84|24
1649170020000|2022-04-05 14:47:00|2127.46|2126.96|2127.34|2126.84|2127.46|2126.96|2127.09|2126.59|8
1649170030000|2022-04-05 14:47:10|2127.46|2126.96|2127.59|2127.09|2127.84|2127.34|2127.46|2126.96|13
1649170040000|2022-04-05 14:47:20|2127.46|2126.96|2127.09|2126.59|2127.59|2127.09|2127.09|2126.59|8
1649170050000|2022-04-05 14:47:30|2126.84|2126.34|2127.59|2127.09|2127.59|2127.09|2126.84|2126.34|9
1649170060000|2022-04-05 14:47:40|2127.71|2127.21|2127.84|2127.34|2127.96|2127.46|2127.71|2127.21|16
1649170070000|2022-04-05 14:47:50|2127.96|2127.46|2127.84|2127.34|2128.09|2127.59|2127.71|2127.21|11
1649170080000|2022-04-05 14:48:00|2128.09|2127.59|2128.34|2127.84|2128.34|2127.84|2127.71|2127.21|17
1649170090000|2022-04-05 14:48:10|2128.09|2127.59|2128.21|2127.71|2128.34|2127.84|2128.09|2127.59|59
1649170100000|2022-04-05 14:48:20|2128.34|2127.84|2127.84|2127.34|2128.34|2127.84|2127.71|2127.21|39
1649170110000|2022-04-05 14:48:30|2127.96|2127.46|2128.09|2127.59|2128.09|2127.59|2127.96|2127.46|6
1649170120000|2022-04-05 14:48:40|2128.34|2127.84|2128.34|2127.84|2128.34|2127.84|2128.21|2127.71|26
1649170130000|2022-04-05 14:48:50|2128.59|2128.09|2128.59|2128.09|2128.59|2128.09|2128.46|2127.96|13
1649170140000|2022-04-05 14:49:00|2128.71|2128.21|2128.71|2128.21|2128.96|2128.46|2128.71|2128.21|30
1649170150000|2022-04-05 14:49:10|2128.59|2128.09|2128.34|2127.84|2128.71|2128.21|2128.09|2127.59|34
1649170160000|2022-04-05 14:49:20|2128.59|2128.09|2128.59|2128.09|2128.59|2128.09|2128.46|2127.96|7
1649170170000|2022-04-05 14:49:30|2128.71|2128.21|2129.09|2128.59|2129.09|2128.59|2128.59|2128.09|6
1649170180000|2022-04-05 14:49:40|2129.21|2128.71|2129.59|2129.09|2129.59|2129.09|2129.09|2128.59|43
1649170190000|2022-04-05 14:49:50|2129.71|2129.21|2129.96|2129.46|2129.96|2129.46|2129.71|2129.21|27
1649170200000|2022-04-05 14:50:00|2129.84|2129.34|2129.84|2129.34|2130.09|2129.59|2129.59|2129.09|91
1649170210000|2022-04-05 14:50:10|2130.09|2129.59|2130.59|2130.09|2130.59|2130.09|2130.09|2129.59|63
1649170220000|2022-04-05 14:50:20|2130.46|2129.96|2129.59|2129.09|2130.46|2129.96|2129.59|2129.09|85
1649170230000|2022-04-05 14:50:30|2129.46|2128.96|2129.09|2128.59|2129.59|2129.09|2129.09|2128.59|20
1649170240000|2022-04-05 14:50:40|2128.84|2128.34|2128.71|2128.21|2128.84|2128.34|2128.34|2127.84|30
1649170250000|2022-04-05 14:50:50|2128.59|2128.09|2128.84|2128.34|2128.84|2128.34|2128.09|2127.59|30
1649170260000|2022-04-05 14:51:00|2128.71|2128.21|2128.09|2127.59|2128.84|2128.34|2128.09|2127.59|21
1649170270000|2022-04-05 14:51:10|2128.21|2127.71|2127.96|2127.46|2128.34|2127.84|2127.96|2127.46|83
1649170280000|2022-04-05 14:51:20|2127.84|2127.34|2128.46|2127.96|2128.46|2127.96|2127.59|2127.09|21
1649170290000|2022-04-05 14:51:30|2128.34|2127.84|2128.59|2128.09|2128.59|2128.09|2128.34|2127.84|15
1649170300000|2022-04-05 14:51:40|2128.84|2128.34|2129.21|2128.71|2129.21|2128.71|2128.84|2128.34|9
1649170310000|2022-04-05 14:51:50|2129.09|2128.59|2128.71|2128.21|2129.21|2128.71|2128.71|2128.21|22
1649170320000|2022-04-05 14:52:00|2128.59|2128.09|2128.84|2128.34|2128.96|2128.46|2128.59|2128.09|25
1649170330000|2022-04-05 14:52:10|2129.09|2128.59|2128.96|2128.46|2129.09|2128.59|2128.84|2128.34|19
1649170340000|2022-04-05 14:52:20|2129.09|2128.59|2129.09|2128.59|2129.09|2128.59|2128.84|2128.34|4
1649170350000|2022-04-05 14:52:30|2129.34|2128.84|2129.46|2128.96|2129.46|2128.96|2129.34|2128.84|10
1649170360000|2022-04-05 14:52:40|2129.59|2129.09|2129.46|2128.96|2130.09|2129.59|2129.46|2128.96|87
1649170370000|2022-04-05 14:52:50|2129.59|2129.09|2129.59|2129.09|2129.59|2129.09|2129.59|2129.09|23
1649170380000|2022-04-05 14:53:00|2129.84|2129.34|2129.84|2129.34|2129.96|2129.46|2129.59|2129.09|25
1649170390000|2022-04-05 14:53:10|2129.96|2129.46|2129.71|2129.21|2129.96|2129.46|2129.59|2129.09|50
1649170400000|2022-04-05 14:53:20|2129.84|2129.34|2129.84|2129.34|2129.96|2129.46|2129.71|2129.21|75
1649170410000|2022-04-05 14:53:30|2129.71|2129.21|2129.84|2129.34|2129.84|2129.34|2129.59|2129.09|5
1649170420000|2022-04-05 14:53:40|2129.71|2129.21|2129.84|2129.34|2129.84|2129.34|2129.59|2129.09|25
1649170430000|2022-04-05 14:53:50|2130.09|2129.59|2130.34|2129.84|2130.59|2130.09|2129.96|2129.46|29
1649170440000|2022-04-05 14:54:00|2130.21|2129.71|2130.59|2130.09|2130.59|2130.09|2130.21|2129.71|24
1649170450000|2022-04-05 14:54:10|2130.84|2130.34|2130.84|2130.34|2130.84|2130.34|2130.71|2130.21|49
1649170460000|2022-04-05 14:54:20|2130.59|2130.09|2130.84|2130.34|2130.96|2130.46|2130.59|2130.09|32
1649170470000|2022-04-05 14:54:30|2130.59|2130.09|2130.84|2130.34|2130.84|2130.34|2130.59|2130.09|34
1649170480000|2022-04-05 14:54:40|2131.09|2130.59|2131.34|2130.84|2131.34|2130.84|2130.96|2130.46|36
1649170490000|2022-04-05 14:54:50|2131.46|2130.96|2131.34|2130.84|2131.46|2130.96|2131.09|2130.59|22
1649170500000|2022-04-05 14:55:00|2131.46|2130.96|2131.34|2130.84|2131.46|2130.96|2131.21|2130.71|80
1649170510000|2022-04-05 14:55:10|2131.09|2130.59|2130.84|2130.34|2131.21|2130.71|2130.84|2130.34|25
1649170520000|2022-04-05 14:55:20|2130.96|2130.46|2130.71|2130.21|2130.96|2130.46|2130.59|2130.09|15
1649170530000|2022-04-05 14:55:30|2130.84|2130.34|2130.84|2130.34|2130.96|2130.46|2130.59|2130.09|19
1649170540000|2022-04-05 14:55:40|2130.59|2130.09|2130.34|2129.84|2130.59|2130.09|2130.34|2129.84|14
1649170550000|2022-04-05 14:55:50|2130.21|2129.71|2129.84|2129.34|2130.21|2129.71|2129.71|2129.21|13
1649170560000|2022-04-05 14:56:00|2129.96|2129.46|2129.96|2129.46|2129.96|2129.46|2129.96|2129.46|6
1649170570000|2022-04-05 14:56:10|2129.84|2129.34|2130.34|2129.84|2130.34|2129.84|2129.84|2129.34|4
1649170580000|2022-04-05 14:56:20|2130.59|2130.09|2130.59|2130.09|2130.59|2130.09|2130.46|2129.96|36
1649170590000|2022-04-05 14:56:30|2130.34|2129.84|2130.46|2129.96|2130.59|2130.09|2130.34|2129.84|10
1649170600000|2022-04-05 14:56:40|2130.59|2130.09|2130.34|2129.84|2130.59|2130.09|2130.34|2129.84|30
1649170610000|2022-04-05 14:56:50|||||||||3
1649170620000|2022-04-05 14:57:00|2130.46|2129.96|2130.34|2129.84|2130.46|2129.96|2130.34|2129.84|54
1649170630000|2022-04-05 14:57:10|2130.46|2129.96|2130.09|2129.59|2130.59|2130.09|2130.09|2129.59|31
1649170640000|2022-04-05 14:57:20|2130.34|2129.84|2130.21|2129.71|2130.34|2129.84|2130.21|2129.71|34
1649170650000|2022-04-05 14:57:30|2130.09|2129.59|2129.96|2129.46|2130.09|2129.59|2129.96|2129.46|22
1649170660000|2022-04-05 14:57:40|2130.09|2129.59|2129.59|2129.09|2130.09|2129.59|2129.59|2129.09|38
1649170670000|2022-04-05 14:57:50|2129.84|2129.34|2129.71|2129.21|2129.84|2129.34|2129.71|2129.21|40
1649170680000|2022-04-05 14:58:00|2129.59|2129.09|2129.59|2129.09|2129.71|2129.21|2129.59|2129.09|24
1649170690000|2022-04-05 14:58:10|2129.84|2129.34|2129.96|2129.46|2130.09|2129.59|2129.84|2129.34|39
1649170700000|2022-04-05 14:58:20|2130.09|2129.59|2130.34|2129.84|2130.34|2129.84|2130.09|2129.59|18
1649170710000|2022-04-05 14:58:30|2130.46|2129.96|2130.21|2129.71|2130.84|2130.34|2130.21|2129.71|65
1649170720000|2022-04-05 14:58:40|2130.09|2129.59|2130.09|2129.59|2130.21|2129.71|2129.84|2129.34|31
1649170730000|2022-04-05 14:58:50|2130.21|2129.71|2130.21|2129.71|2130.34|2129.84|2130.09|2129.59|40
1649170740000|2022-04-05 14:59:00|2130.34|2129.84|2131.09|2130.59|2131.21|2130.71|2130.34|2129.84|81
1649170750000|2022-04-05 14:59:10|2130.84|2130.34|2130.59|2130.09|2130.84|2130.34|2130.59|2130.09|24
1649170760000|2022-04-05 14:59:20|2130.34|2129.84|2130.34|2129.84|2130.34|2129.84|2130.09|2129.59|27
1649170770000|2022-04-05 14:59:30|2130.59|2130.09|2130.09|2129.59|2130.59|2130.09|2130.09|2129.59|11
1649170780000|2022-04-05 14:59:40|2130.34|2129.84|2130.21|2129.71|2130.34|2129.84|2130.21|2129.71|23
1649170790000|2022-04-05 14:59:50|2130.09|2129.59|2130.34|2129.84|2130.34|2129.84|2130.09|2129.59|18
1649170800000|2022-04-05 15:00:00|2130.21|2129.71|2130.09|2129.59|2130.59|2130.09|2130.09|2129.59|65
1649170810000|2022-04-05 15:00:10|2129.96|2129.46|2129.96|2129.46|2130.09|2129.59|2129.84|2129.34|43
1649170820000|2022-04-05 15:00:20|2129.84|2129.34|2129.96|2129.46|2129.96|2129.46|2129.59|2129.09|59
1649170830000|2022-04-05 15:00:30|2129.71|2129.21|2129.71|2129.21|2129.84|2129.34|2129.59|2129.09|21
1649170840000|2022-04-05 15:00:40|2129.59|2129.09|2129.71|2129.21|2129.84|2129.34|2129.34|2128.84|43
1649170850000|2022-04-05 15:00:50|2129.59|2129.09|2129.34|2128.84|2129.59|2129.09|2129.34|2128.84|6
1649170860000|2022-04-05 15:01:00|2129.59|2129.09|2129.59|2129.09|2129.84|2129.34|2129.46|2128.96|45
1649170870000|2022-04-05 15:01:10|2129.34|2128.84|2129.34|2128.84|2129.34|2128.84|2129.09|2128.59|43
1649170880000|2022-04-05 15:01:20|2129.09|2128.59|2129.21|2128.71|2129.34|2128.84|2129.09|2128.59|23
1649170890000|2022-04-05 15:01:30|2129.34|2128.84|2129.34|2128.84|2129.34|2128.84|2129.21|2128.71|8
1649170910000|2022-04-05 15:01:50|2129.46|2128.96|2128.96|2128.46|2129.46|2128.96|2128.96|2128.46|60
1649170920000|2022-04-05 15:02:00|2129.09|2128.59|2128.84|2128.34|2129.09|2128.59|2128.84|2128.34|10
1649170930000|2022-04-05 15:02:10|2128.59|2128.09|2128.59|2128.09|2128.59|2128.09|2128.34|2127.84|48
1649170940000|2022-04-05 15:02:20|2128.84|2128.34|2128.71|2128.21|2128.84|2128.34|2128.59|2128.09|20
1649170950000|2022-04-05 15:02:30|2128.59|2128.09|2128.59|2128.09|2128.59|2128.09|2128.34|2127.84|59
1649170960000|2022-04-05 15:02:40|2128.46|2127.96|2128.34|2127.84|2128.46|2127.96|2128.34|2127.84|20
1649170970000|2022-04-05 15:02:50|2128.46|2127.96|2128.84|2128.34|2128.84|2128.34|2128.34|2127.84|33
1649170980000|2022-04-05 15:03:00|2128.96|2128.46|2128.59|2128.09|2129.09|2128.59|2128.59|2128.09|46
1649170990000|2022-04-05 15:03:10|2128.46|2127.96|2128.46|2127.96|2128.59|2128.09|2128.34|2127.84|18
1649171000000|2022-04-05 15:03:20|2128.34|2127.84|2128.59|2128.09|2128.59|2128.09|2128.34|2127.84|14
1649171010000|2022-04-05 15:03:30|||||||||32
1649171020000|2022-04-05 15:03:40|2128.84|2128.34|2128.59|2128.09|2128.84|2128.34|2128.59|2128.09|29
1649171030000|2022-04-05 15:03:50|2128.34|2127.84|2127.59|2127.09|2128.34|2127.84|2127.34|2126.84|52
1649171040000|2022-04-05 15:04:00|2127.84|2127.34|2127.09|2126.59|2127.84|2127.34|2127.09|2126.59|60
1649171050000|2022-04-05 15:04:10|2127.34|2126.84|2127.09|2126.59|2127.34|2126.84|2127.09|2126.59|27
1649171060000|2022-04-05 15:04:20|2127.34|2126.84|2127.46|2126.96|2127.59|2127.09|2127.34|2126.84|38
1649171070000|2022-04-05 15:04:30|2127.59|2127.09|2127.84|2127.34|2127.84|2127.34|2127.59|2127.09|11
1649171080000|2022-04-05 15:04:40|2127.96|2127.46|2128.34|2127.84|2128.34|2127.84|2127.84|2127.34|26
1649171090000|2022-04-05 15:04:50|2128.21|2127.71|2128.09|2127.59|2128.34|2127.84|2127.96|2127.46|35
1649171100000|2022-04-05 15:05:00|2128.21|2127.71|2128.84|2128.34|2128.84|2128.34|2128.09|2127.59|36
1649171110000|2022-04-05 15:05:10|2129.09|2128.59|2128.46|2127.96|2129.34|2128.84|2128.46|2127.96|36
1649171120000|2022-04-05 15:05:20|2128.59|2128.09|2128.71|2128.21|2128.71|2128.21|2128.59|2128.09|22
1649171130000|2022-04-05 15:05:30|2128.84|2128.34|2128.46|2127.96|2128.84|2128.34|2128.46|2127.96|11
1649171140000|2022-04-05 15:05:40|2128.34|2127.84|2128.59|2128.09|2128.59|2128.09|2128.34|2127.84|35
1649171150000|2022-04-05 15:05:50|2128.34|2127.84|2128.46|2127.96|2128.59|2128.09|2128.34|2127.84|22
1649171160000|2022-04-05 15:06:00|2128.84|2128.34|2128.34|2127.84|2128.84|2128.34|2128.34|2127.84|37
1649171170000|2022-04-05 15:06:10|2128.09|2127.59|2128.34|2127.84|2128.34|2127.84|2128.09|2127.59|48
1649171180000|2022-04-05 15:06:20|||||||||1
1649171190000|2022-04-05 15:06:30|2128.46|2127.96|2127.96|2127.46|2128.46|2127.96|2127.84|2127.34|45
1649171200000|2022-04-05 15:06:40|2127.84|2127.34|2127.09|2126.59|2127.96|2127.46|2127.09|2126.59|43
1649171210000|2022-04-05 15:06:50|2126.84|2126.34|2126.96|2126.46|2126.96|2126.46|2126.59|2126.09|32
1649171220000|2022-04-05 15:07:00|2126.84|2126.34|2127.34|2126.84|2127.34|2126.84|2126.71|2126.21|31
1649171230000|2022-04-05 15:07:10|2127.21|2126.71|2127.09|2126.59|2127.34|2126.84|2127.09|2126.59|17
1649171240000|2022-04-05 15:07:20|2127.21|2126.71|2126.59|2126.09|2127.21|2126.71|2126.59|2126.09|54
1649171250000|2022-04-05 15:07:30|2126.34|2125.84|2126.84|2126.34|2126.84|2126.34|2126.34|2125.84|39
1649171260000|2022-04-05 15:07:40|2126.96|2126.46|2127.21|2126.71|2127.34|2126.84|2126.84|2126.34|38
1649171270000|2022-04-05 15:07:50|2127.09|2126.59|2126.96|2126.46|2127.09|2126.59|2126.84|2126.34|24
1649171280000|2022-04-05 15:08:00|2127.09|2126.59|2127.59|2127.09|2127.59|2127.09|2127.09|2126.59|34
1649171290000|2022-04-05 15:08:10|2127.34|2126.84|2127.84|2127.34|2127.96|2127.46|2127.34|2126.84|19
1649171300000|2022-04-05 15:08:20|2127.71|2127.21|2126.84|2126.34|2127.84|2127.34|2126.84|2126.34|41
1649171310000|2022-04-05 15:08:30|2126.59|2126.09|2126.84|2126.34|2126.84|2126.34|2126.59|2126.09|29
1649171320000|2022-04-05 15:08:40|2127.09|2126.59|2126.84|2126.34|2127.09|2126.59|2126.84|2126.34|23
1649171330000|2022-04-05 15:08:50|2126.96|2126.46|2127.09|2126.59|2127.09|2126.59|2126.84|2126.34|20
1649171340000|2022-04-05 15:09:00|2127.21|2126.71|2127.59|2127.09|2127.84|2127.34|2127.21|2126.71|24
1649171350000|2022-04-05 15:09:10|2127.46|2126.96|2127.09|2126.59|2127.59|2127.09|2127.09|2126.59|28
1649171360000|2022-04-05 15:09:20|||||||||11
1649171370000|2022-04-05 15:09:30|2126.96|2126.46|2126.84|2126.34|2126.96|2126.46|2126.59|2126.09|32
1649171380000|2022-04-05 15:09:40|||||||||20
1649171390000|2022-04-05 15:09:50|2126.59|2126.09|2126.96|2126.46|2127.09|2126.59|2126.59|2126.09|46
1649171400000|2022-04-05 15:10:00|2127.09|2126.59|2127.71|2127.21|2127.71|2127.21|2127.09|2126.59|28
1649171410000|2022-04-05 15:10:10|2127.84|2127.34|2127.46|2126.96|2128.09|2127.59|2127.34|2126.84|37
1649171420000|2022-04-05 15:10:20|2127.34|2126.84|2127.09|2126.59|2127.46|2126.96|2126.84|2126.34|64
1649171430000|2022-04-05 15:10:30|2126.84|2126.34|2126.71|2126.21|2126.84|2126.34|2126.59|2126.09|110
1649171440000|2022-04-05 15:10:40|2126.59|2126.09|2127.09|2126.59|2127.09|2126.59|2126.59|2126.09|23
1649171450000|2022-04-05 15:10:50|2126.84|2126.34|2126.84|2126.34|2126.84|2126.34|2126.84|2126.34|30
1649171460000|2022-04-05 15:11:00|2127.09|2126.59|2126.84|2126.34|2127.09|2126.59|2126.59|2126.09|34
1649171470000|2022-04-05 15:11:10|2126.96|2126.46|2127.09|2126.59|2127.09|2126.59|2126.84|2126.34|26
1649171480000|2022-04-05 15:11:20|2126.84|2126.34|2127.09|2126.59|2127.34|2126.84|2126.84|2126.34|26
1649171490000|2022-04-05 15:11:30|2127.34|2126.84|2126.71|2126.21|2127.34|2126.84|2126.71|2126.21|51
1649171500000|2022-04-05 15:11:40|2127.09|2126.59|2127.09|2126.59|2127.09|2126.59|2126.84|2126.34|45
1649171510000|2022-04-05 15:11:50|2127.21|2126.71|2127.34|2126.84|2127.46|2126.96|2127.21|2126.71|29
1649171520000|2022-04-05 15:12:00|2127.59|2127.09|2127.34|2126.84|2127.59|2127.09|2127.09|2126.59|60
1649171530000|2022-04-05 15:12:10|2127.59|2127.09|2127.59|2127.09|2127.59|2127.09|2127.59|2127.09|20
1649171540000|2022-04-05 15:12:20|2127.84|2127.34|2127.59|2127.09|2127.84|2127.34|2127.34|2126.84|42
1649171550000|2022-04-05 15:12:30|2127.46|2126.96|2127.09|2126.59|2127.59|2127.09|2127.09|2126.59|81
1649171560000|2022-04-05 15:12:40|2127.34|2126.84|2127.09|2126.59|2127.34|2126.84|2127.09|2126.59|71
1649171570000|2022-04-05 15:12:50|2126.84|2126.34|2127.21|2126.71|2127.21|2126.71|2126.84|2126.34|109
1649171580000|2022-04-05 15:13:00|2127.34|2126.84|2127.59|2127.09|2127.59|2127.09|2127.21|2126.71|22
1649171590000|2022-04-05 15:13:10|2127.46|2126.96|2127.46|2126.96|2127.46|2126.96|2127.34|2126.84|30
1649171600000|2022-04-05 15:13:20|2127.59|2127.09|2127.46|2126.96|2127.59|2127.09|2127.34|2126.84|51
1649171610000|2022-04-05 15:13:30|2127.59|2127.09|2127.34|2126.84|2127.59|2127.09|2127.34|2126.84|17
1649171620000|2022-04-05 15:13:40|2127.21|2126.71|2127.46|2126.96|2127.46|2126.96|2127.21|2126.71|18
1649171630000|2022-04-05 15:13:50|2127.59|2127.09|2127.59|2127.09|2127.59|2127.09|2127.34|2126.84|18
1649171640000|2022-04-05 15:14:00|2127.34|2126.84|2127.34|2126.84|2127.34|2126.84|2127.34|2126.84|26
1649171650000|2022-04-05 15:14:10|2127.09|2126.59|2127.09|2126.59|2127.34|2126.84|2127.09|2126.59|21
1649171660000|2022-04-05 15:14:20|2126.84|2126.34|2126.84|2126.34|2127.09|2126.59|2126.84|2126.34|47
1649171670000|2022-04-05 15:14:30|2126.71|2126.21|2126.84|2126.34|2126.84|2126.34|2126.59|2126.09|31
1649171680000|2022-04-05 15:14:40|2126.59|2126.09|2126.59|2126.09|2126.84|2126.34|2126.59|2126.09|52
1649171690000|2022-04-05 15:14:50|2126.71|2126.21|2126.84|2126.34|2127.09|2126.59|2126.71|2126.21|52
1649171700000|2022-04-05 15:15:00|2127.09|2126.59|2126.84|2126.34|2127.34|2126.84|2126.84|2126.34|90
1649171710000|2022-04-05 15:15:10|2126.59|2126.09|2127.09|2126.59|2127.09|2126.59|2126.59|2126.09|70
1649171720000|2022-04-05 15:15:20|2127.34|2126.84|2128.09|2127.59|2128.09|2127.59|2127.34|2126.84|31
1649171730000|2022-04-05 15:15:30|2127.84|2127.34|2128.09|2127.59|2128.09|2127.59|2127.84|2127.34|69
1649171740000|2022-04-05 15:15:40|2127.96|2127.46|2127.71|2127.21|2127.96|2127.46|2127.59|2127.09|102
1649171750000|2022-04-05 15:15:50|2127.59|2127.09|2126.84|2126.34|2127.59|2127.09|2126.84|2126.34|80
1649171760000|2022-04-05 15:16:00|2126.96|2126.46|2127.09|2126.59|2127.21|2126.71|2126.84|2126.34|64
1649171770000|2022-04-05 15:16:10|2127.21|2126.71|2126.46|2125.96|2127.21|2126.71|2126.34|2125.84|71
1649171780000|2022-04-05 15:16:20|2126.34|2125.84|2126.46|2125.96|2126.59|2126.09|2126.34|2125.84|38
1649171790000|2022-04-05 15:16:30|2126.09|2125.59|2125.96|2125.46|2126.09|2125.59|2125.84|2125.34|124
1649171800000|2022-04-05 15:16:40|2125.84|2125.34|2126.09|2125.59|2126.09|2125.59|2125.84|2125.34|67
1649171810000|2022-04-05 15:16:50|2126.71|2126.21|2126.71|2126.21|2126.71|2126.21|2126.71|2126.21|69
1649171820000|2022-04-05 15:17:00|2126.59|2126.09|2126.09|2125.59|2126.71|2126.21|2126.09|2125.59|146
1649171830000|2022-04-05 15:17:10|2126.34|2125.84|2126.34|2125.84|2126.34|2125.84|2126.09|2125.59|81
1649171840000|2022-04-05 15:17:20|2126.09|2125.59|2126.34|2125.84|2126.34|2125.84|2126.09|2125.59|106
1649171850000|2022-04-05 15:17:30|2126.09|2125.59|2126.34|2125.84|2126.34|2125.84|2126.09|2125.59|16
1649171860000|2022-04-05 15:17:40|2126.59|2126.09|2126.84|2126.34|2126.84|2126.34|2126.59|2126.09|41
1649171870000|2022-04-05 15:17:50|2126.96|2126.46|2126.84|2126.34|2127.09|2126.59|2126.84|2126.34|0
1649171880000|2022-04-05 15:18:00|2127.09|2126.59|2127.71|2127.21|2127.84|2127.34|2126.96|2126.46|79
1649171890000|2022-04-05 15:18:10|2127.84|2127.34|2127.34|2126.84|2127.84|2127.34|2127.34|2126.84|27
1649171900000|2022-04-05 15:18:20|2127.09|2126.59|2127.09|2126.59|2127.09|2126.59|2126.96|2126.46|60
1649171910000|2022-04-05 15:18:30|2127.34|2126.84|2127.09|2126.59|2127.34|2126.84|2127.09|2126.59|47
1649171920000|2022-04-05 15:18:40|2126.84|2126.34|2126.96|2126.46|2127.09|2126.59|2126.84|2126.34|45
1649171930000|2022-04-05 15:18:50|2126.84|2126.34|2126.84|2126.34|2126.96|2126.46|2126.59|2126.09|63
1649171940000|2022-04-05 15:19:00|2126.59|2126.09|2126.59|2126.09|2126.84|2126.34|2126.59|2126.09|114
1649171950000|2022-04-05 15:19:10|2126.71|2126.21|2126.34|2125.84|2126.71|2126.21|2126.34|2125.84|47
1649171960000|2022-04-05 15:19:20|2126.09|2125.59|2126.34|2125.84|2126.34|2125.84|2126.09|2125.59|90
1649171970000|2022-04-05 15:19:30|2126.09|2125.59|2126.09|2125.59|2126.09|2125.59|2125.71|2125.21|98
1649171980000|2022-04-05 15:19:40|2125.84|2125.34|2126.34|2125.84|2126.34|2125.84|2125.84|2125.34|9
1649171990000|2022-04-05 15:19:50|2126.59|2126.09|2126.59|2126.09|2126.59|2126.09|2126.59|2126.09|36
1649172000000|2022-04-05 15:20:00|2126.46|2125.96|2126.96|2126.46|2127.09|2126.59|2126.46|2125.96|77
1649172010000|2022-04-05 15:20:10|2127.09|2126.59|2127.84|2127.34|2127.84|2127.34|2126.96|2126.46|21
1649172020000|2022-04-05 15:20:20|2127.71|2127.21|2127.84|2127.34|2127.84|2127.34|2127.59|2127.09|55
1649172030000|2022-04-05 15:20:30|2128.09|2127.59|2127.84|2127.34|2128.09|2127.59|2127.71|2127.21|103
1649172040000|2022-04-05 15:20:40|2127.71|2127.21|2127.09|2126.59|2127.84|2127.34|2127.09|2126.59|50
1649172050000|2022-04-05 15:20:50|2127.34|2126.84|2126.84|2126.34|2127.34|2126.84|2126.84|2126.34|69
1649172060000|2022-04-05 15:21:00|2127.21|2126.71|2126.84|2126.34|2127.34|2126.84|2126.84|2126.34|57
1649172070000|2022-04-05 15:21:10|2127.09|2126.59|2126.96|2126.46|2127.21|2126.71|2126.84|2126.34|165
1649172080000|2022-04-05 15:21:20|2127.09|2126.59|2127.59|2127.09|2127.59|2127.09|2127.09|2126.59|80
1649172090000|2022-04-05 15:21:30|2127.46|2126.96|2127.09|2126.59|2127.46|2126.96|2126.71|2126.21|49
1649172100000|2022-04-05 15:21:40|2127.34|2126.84|2127.46|2126.96|2127.59|2127.09|2127.34|2126.84|28
1649172110000|2022-04-05 15:21:50|2127.59|2127.09|2127.34|2126.84|2127.59|2127.09|2127.34|2126.84|64
1649172120000|2022-04-05 15:22:00|2127.59|2127.09|2127.34|2126.84|2127.59|2127.09|2127.34|2126.84|56
1649172130000|2022-04-05 15:22:10|2127.59|2127.09|2127.59|2127.09|2127.59|2127.09|2127.46|2126.96|54
1649172140000|2022-04-05 15:22:20|2127.46|2126.96|2127.34|2126.84|2127.59|2127.09|2127.34|2126.84|23
1649172150000|2022-04-05 15:22:30|2127.59|2127.09|2127.46|2126.96|2127.59|2127.09|2127.46|2126.96|36
1649172160000|2022-04-05 15:22:40|2127.34|2126.84|2127.09|2126.59|2127.34|2126.84|2127.09|2126.59|38
1649172170000|2022-04-05 15:22:50|2127.34|2126.84|2126.59|2126.09|2127.34|2126.84|2126.59|2126.09|55
1649172180000|2022-04-05 15:23:00|2126.84|2126.34|2126.96|2126.46|2127.09|2126.59|2126.59|2126.09|118
1649172190000|2022-04-05 15:23:10|2126.84|2126.34|2127.59|2127.09|2127.59|2127.09|2126.84|2126.34|35
1649172200000|2022-04-05 15:23:20|2127.71|2127.21|2127.09|2126.59|2127.71|2127.21|2127.09|2126.59|51
1649172210000|2022-04-05 15:23:30|2127.34|2126.84|2127.34|2126.84|2127.34|2126.84|2127.21|2126.71|25
1649172220000|2022-04-05 15:23:40|2127.71|2127.21|2127.34|2126.84|2127.71|2127.21|2127.34|2126.84|43
1649172230000|2022-04-05 15:23:50|2127.59|2127.09|2127.71|2127.21|2127.71|2127.21|2127.34|2126.84|41
1649172240000|2022-04-05 15:24:00|2127.84|2127.34|2127.71|2127.21|2127.84|2127.34|2127.59|2127.09|29
1649172250000|2022-04-05 15:24:10|2127.59|2127.09|2127.46|2126.96|2127.84|2127.34|2127.09|2126.59|63
1649172260000|2022-04-05 15:24:20|2127.34|2126.84|2127.09|2126.59|2127.34|2126.84|2127.09|2126.59|43
1649172270000|2022-04-05 15:24:30|2127.46|2126.96|2127.34|2126.84|2127.46|2126.96|2127.09|2126.59|91
1649172280000|2022-04-05 15:24:40|2127.21|2126.71|2127.21|2126.71|2127.34|2126.84|2127.09|2126.59|52
1649172290000|2022-04-05 15:24:50|2127.09|2126.59|2127.04|2125.54|2127.84|2127.34|2127.04|2125.54|118
1649172300000|2022-04-05 15:25:00|2127.05|2125.55|2127.05|2125.55|2127.59|2126.09|2127.04|2125.54|0
1649172310000|2022-04-05 15:25:10|2127.06|2125.56|2127.6|2126.1|2127.6|2126.1|2127.05|2125.55|0
1649172320000|2022-04-05 15:25:20|2127.61|2126.11|2127.6|2126.1|2127.61|2126.11|2127.6|2126.1|0
1649172330000|2022-04-05 15:25:30|2127.61|2126.11|2127.05|2125.55|2127.61|2126.11|2127.05|2125.55|0
1649172340000|2022-04-05 15:25:40|2126.52|2125.02|2125.99|2124.49|2126.52|2125.02|2125.98|2124.48|0
1649172350000|2022-04-05 15:25:50|2126|2124.5|2126.51|2125.01|2126.52|2125.02|2125.99|2124.49|0
1649172360000|2022-04-05 15:26:00|2126.52|2125.02|2125.97|2124.47|2126.52|2125.02|2125.95|2124.45|0
1649172370000|2022-04-05 15:26:10|2125.96|2124.46|2125.97|2124.47|2125.98|2124.48|2125.96|2124.46|0
1649172380000|2022-04-05 15:26:20|2125.98|2124.48|2126.51|2125.01|2126.51|2125.01|2125.97|2124.47|0
1649172390000|2022-04-05 15:26:30|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|2126.51|2125.01|0
1649172400000|2022-04-05 15:26:40|2126.53|2125.03|2127.05|2125.55|2127.59|2126.09|2126.53|2125.03|0
1649172410000|2022-04-05 15:26:50|2127.06|2125.56|2127.06|2125.56|2127.06|2125.56|2127.05|2125.55|0
1649172420000|2022-04-05 15:27:00|2127.59|2126.09|2127.59|2126.09|2127.6|2126.1|2127.59|2126.09|0
1649172430000|2022-04-05 15:27:10|2127.6|2126.1|2127.06|2125.56|2127.6|2126.1|2127.04|2125.54|0
1649172440000|2022-04-05 15:27:20|2127.07|2125.57|2127.07|2125.57|2127.07|2125.57|2127.06|2125.56|0
1649172450000|2022-04-05 15:27:30|2127.08|2125.58|2127.07|2125.57|2127.61|2126.11|2127.07|2125.57|606
1649172460000|2022-04-05 15:27:40|2127.6|2126.1|2127.35|2125.85|2127.89|2126.39|2127.34|2125.84|0
1649172470000|2022-04-05 15:27:50|2127.34|2125.84|2127.35|2125.85|2127.36|2125.86|2127.34|2125.84|0
1649172480000|2022-04-05 15:28:00|2126.82|2125.32|2127.34|2125.84|2127.35|2125.85|2126.81|2125.31|0
1649172490000|2022-04-05 15:28:10|2127.35|2125.85|2127.9|2126.4|2127.9|2126.4|2127.35|2125.85|0
1649172500000|2022-04-05 15:28:20|2127.91|2126.41|2128.44|2126.94|2128.45|2126.95|2127.91|2126.41|0
1649172510000|2022-04-05 15:28:30|2128.43|2126.93|2128.43|2126.93|2128.43|2126.93|2127.9|2126.4|0
1649172520000|2022-04-05 15:28:40|2128.44|2126.94|2127.91|2126.41|2128.44|2126.94|2127.91|2126.41|0
1649172530000|2022-04-05 15:28:50|2127.9|2126.4|2127.91|2126.41|2127.91|2126.41|2127.9|2126.4|0
1649172540000|2022-04-05 15:29:00|2127.9|2126.4|2126.83|2125.33|2127.9|2126.4|2126.82|2125.32|0
1649172550000|2022-04-05 15:29:10|2126.82|2125.32|2126.83|2125.33|2127.89|2126.39|2126.82|2125.32|0
1649172560000|2022-04-05 15:29:20|2127.36|2125.86|2126.81|2125.31|2127.36|2125.86|2126.81|2125.31|0
1649172570000|2022-04-05 15:29:30|2126.82|2125.32|2127.37|2125.87|2127.37|2125.87|2126.82|2125.32|0
1649172580000|2022-04-05 15:29:40|2127.9|2126.4|2128.44|2126.94|2128.97|2127.47|2127.9|2126.4|0
1649172590000|2022-04-05 15:29:50|2128.45|2126.95|2128.43|2126.93|2128.98|2127.48|2128.43|2126.93|0
1649172600000|2022-04-05 15:30:00|2128.96|2127.46|2127.88|2126.38|2128.97|2127.47|2127.88|2126.38|25
1649172610000|2022-04-05 15:30:10|2127.9|2126.4|2128.79|2127.39|2129.48|2127.98|2127.9|2126.4|36
1649172620000|2022-04-05 15:30:20|2128.91|2127.51|2129.16|2127.76|2129.16|2127.76|2128.91|2127.51|0
1649172630000|2022-04-05 15:30:30|2129.29|2127.89|2129.66|2128.26|2129.66|2128.26|2128.91|2127.51|2
1649172640000|2022-04-05 15:30:40|2129.79|2128.39|2129.79|2128.39|2129.79|2128.39|2129.79|2128.39|0
1649172650000|2022-04-05 15:30:50|2129.91|2128.51|2130.16|2128.76|2130.16|2128.76|2129.91|2128.51|0
1649172690000|2022-04-05 15:31:30|2130.41|2129.01|2130.66|2129.26|2130.79|2129.39|2130.41|2129.01|1
1649172700000|2022-04-05 15:31:40|2130.54|2129.14|2130.91|2129.51|2131.16|2129.76|2130.54|2129.14|9
1649172730000|2022-04-05 15:32:10|2131.79|2130.39|2131.54|2130.14|2131.79|2130.39|2131.16|2129.76|12
1649172740000|2022-04-05 15:32:20|2131.79|2130.39|2131.91|2130.51|2131.91|2130.51|2131.79|2130.39|0
1649172750000|2022-04-05 15:32:30|2131.79|2130.39|2131.79|2130.39|2131.91|2130.51|2131.79|2130.39|0
1649172780000|2022-04-05 15:33:00|2131.66|2130.26|2131.66|2130.26|2131.66|2130.26|2131.66|2130.26|0
1649172810000|2022-04-05 15:33:30|2131.16|2129.76|2131.04|2129.64|2131.16|2129.76|2129.79|2128.39|54
1649172820000|2022-04-05 15:33:40|2130.91|2129.51|2131.04|2129.64|2131.04|2129.64|2130.91|2129.51|0
1649172830000|2022-04-05 15:33:50|2131.16|2129.76|2131.29|2129.89|2131.29|2129.89|2131.16|2129.76|0
1649172840000|2022-04-05 15:34:00|2131.41|2130.01|2131.41|2130.01|2131.41|2130.01|2131.41|2130.01|0
1649172870000|2022-04-05 15:34:30|2131.29|2129.89|2131.29|2129.89|2131.29|2129.89|2131.16|2129.76|0
1649172880000|2022-04-05 15:34:40|2131.04|2129.64|2131.29|2129.89|2131.29|2129.89|2131.04|2129.64|13
1649172890000|2022-04-05 15:34:50|||||||||2
1649172900000|2022-04-05 15:35:00|2131.41|2130.01|2131.41|2130.01|2131.41|2130.01|2131.41|2130.01|0
1649172930000|2022-04-05 15:35:30|2131.16|2129.76|2131.16|2129.76|2131.16|2129.76|2131.16|2129.76|1
1649172940000|2022-04-05 15:35:40|2131.04|2129.64|2131.04|2129.64|2131.04|2129.64|2131.04|2129.64|0
1649172950000|2022-04-05 15:35:50|2130.66|2129.26|2130.54|2129.14|2130.66|2129.26|2130.29|2128.89|12
1649172960000|2022-04-05 15:36:00|2129.54|2128.14|2130.54|2129.14|2130.54|2129.14|2129.41|2128.01|25
1649172970000|2022-04-05 15:36:10|2129.91|2128.51|2129.66|2128.26|2130.29|2128.89|2129.16|2127.76|38
1649172980000|2022-04-05 15:36:20|2129.79|2128.39|2129.66|2128.26|2129.79|2128.39|2129.66|2128.26|0
1649172990000|2022-04-05 15:36:30|2130.04|2128.64|2130.04|2128.64|2130.04|2128.64|2130.04|2128.64|0
1649173000000|2022-04-05 15:36:40|||||||||2
1649173020000|2022-04-05 15:37:00|2130.16|2128.76|2130.04|2128.64|2130.16|2128.76|2130.04|2128.64|10
1649173040000|2022-04-05 15:37:20|2129.79|2128.39|2129.29|2127.89|2129.79|2128.39|2129.29|2127.89|8
1649173050000|2022-04-05 15:37:30|2129.16|2127.76|2129.04|2127.64|2129.16|2127.76|2129.04|2127.64|0
1649173060000|2022-04-05 15:37:40|2129.54|2128.14|2129.79|2128.39|2129.79|2128.39|2129.54|2128.14|8
1649173070000|2022-04-05 15:37:50|2129.29|2127.89|2129.04|2127.64|2129.29|2127.89|2128.91|2127.51|5
1649173090000|2022-04-05 15:38:10|2128.91|2127.51|2129.04|2127.64|2129.04|2127.64|2128.91|2127.51|0
1649173100000|2022-04-05 15:38:20|2129.29|2127.89|2129.66|2128.26|2129.66|2128.26|2129.29|2127.89|2
1649173150000|2022-04-05 15:39:10|2129.29|2127.89|2129.29|2127.89|2129.29|2127.89|2129.29|2127.89|2
1649173200000|2022-04-05 15:40:00|2129.16|2127.76|2129.29|2127.89|2129.29|2127.89|2129.16|2127.76|0
1649173220000|2022-04-05 15:40:20|2130.04|2128.64|2130.04|2128.64|2130.04|2128.64|2130.04|2128.64|2
1649173250000|2022-04-05 15:40:50|2130.16|2128.76|2130.16|2128.76|2130.16|2128.76|2130.16|2128.76|0
1649173280000|2022-04-05 15:41:20|2130.66|2129.26|2130.54|2129.14|2130.66|2129.26|2130.54|2129.14|10
1649173330000|2022-04-05 15:42:10|2131.29|2129.89|2131.29|2129.89|2131.29|2129.89|2131.29|2129.89|9
1649173410000|2022-04-05 15:43:30|2130.54|2129.14|2130.54|2129.14|2130.54|2129.14|2130.54|2129.14|3
1649173430000|2022-04-05 15:43:50|2130.41|2129.01|2130.54|2129.14|2130.54|2129.14|2130.41|2129.01|0
1649173450000|2022-04-05 15:44:10|2130.41|2129.01|2130.41|2129.01|2130.54|2129.14|2130.41|2129.01|0
1649173460000|2022-04-05 15:44:20|2131.04|2129.64|2131.04|2129.64|2131.04|2129.64|2131.04|2129.64|2
1649173500000|2022-04-05 15:45:00|2130.54|2129.14|2130.54|2129.14|2130.54|2129.14|2130.54|2129.14|31
1649173510000|2022-04-05 15:45:10|2131.29|2129.89|2131.29|2129.89|2131.29|2129.89|2131.29|2129.89|10
1649173550000|2022-04-05 15:45:50|||||||||2
1649173850000|2022-04-05 15:50:50|2131.41|2130.01|2131.29|2129.89|2131.41|2130.01|2131.29|2129.89|6
1649173870000|2022-04-05 15:51:10|2131.41|2130.01|2131.41|2130.01|2131.41|2130.01|2131.41|2130.01|3
1649173910000|2022-04-05 15:51:50|2131.66|2130.26|2131.66|2130.26|2131.66|2130.26|2131.66|2130.26|1
1649173970000|2022-04-05 15:52:50|2131.54|2130.14|2131.54|2130.14|2131.54|2130.14|2131.54|2130.14|0
1649174000000|2022-04-05 15:53:20|2131.41|2130.01|2131.54|2130.14|2131.54|2130.14|2131.41|2130.01|0
1649174050000|2022-04-05 15:54:10|2130.79|2129.39|2130.79|2129.39|2130.79|2129.39|2130.79|2129.39|13
1649174060000|2022-04-05 15:54:20|2130.66|2129.26|2130.79|2129.39|2130.79|2129.39|2130.66|2129.26|0
1649174080000|2022-04-05 15:54:40|||||||||11
1649174140000|2022-04-05 15:55:40|2130.16|2128.76|2130.16|2128.76|2130.16|2128.76|2130.16|2128.76|1
1649174150000|2022-04-05 15:55:50|2130.04|2128.64|2130.04|2128.64|2130.04|2128.64|2130.04|2128.64|5
1649174350000|2022-04-05 15:59:10|2130.16|2128.76|2130.16|2128.76|2130.16|2128.76|2130.16|2128.76|0
1649174360000|2022-04-05 15:59:20|2130.04|2128.64|2130.04|2128.64|2130.04|2128.64|2130.04|2128.64|5
1649174370000|2022-04-05 15:59:30|2130.16|2128.76|2130.04|2128.64|2130.16|2128.76|2130.04|2128.64|0
1649174390000|2022-04-05 15:59:50|2129.91|2128.51|2129.95|2128.45|2129.95|2128.51|2129.91|2128.45|2
1649174400000|2022-04-05 16:00:00|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|0
1649174410000|2022-04-05 16:00:10|2129.97|2128.47|2129.97|2128.47|2130.51|2129.01|2129.97|2128.47|0
1649174420000|2022-04-05 16:00:20|2129.98|2128.48|2129.99|2128.49|2129.99|2128.49|2129.98|2128.48|0
1649174430000|2022-04-05 16:00:30|2130|2128.5|2129.99|2128.49|2130.53|2129.03|2129.99|2128.49|0
1649174440000|2022-04-05 16:00:40|2129.98|2128.48|2129.96|2128.46|2129.98|2128.48|2129.96|2128.46|0
1649174450000|2022-04-05 16:00:50|2129.95|2128.45|2129.95|2128.45|2129.96|2128.46|2129.95|2128.45|0
1649174460000|2022-04-05 16:01:00|2129.93|2128.43|2129.93|2128.43|2129.93|2128.43|2129.92|2128.42|0
1649174470000|2022-04-05 16:01:10|2129.92|2128.42|2129.91|2128.41|2129.92|2128.42|2129.91|2128.41|0
1649174480000|2022-04-05 16:01:20|2129.38|2127.88|2129.1|2127.6|2129.38|2127.88|2129.1|2127.6|0
1649174490000|2022-04-05 16:01:30|2128.83|2127.33|2128.82|2127.32|2128.83|2127.33|2128.82|2127.32|0
1649174500000|2022-04-05 16:01:40|2128.83|2127.33|2128.85|2127.35|2128.85|2127.35|2128.83|2127.33|0
1649174510000|2022-04-05 16:01:50|2128.84|2127.34|2128.83|2127.33|2128.84|2127.34|2128.83|2127.33|0
1649174520000|2022-04-05 16:02:00|2128.82|2127.32|2128.83|2127.33|2128.83|2127.33|2128.3|2126.8|0
1649174530000|2022-04-05 16:02:10|2128.84|2127.34|2128.86|2127.36|2128.86|2127.36|2128.84|2127.34|0
1649174540000|2022-04-05 16:02:20|2128.85|2127.35|2128.86|2127.36|2128.86|2127.36|2128.85|2127.35|0
1649174550000|2022-04-05 16:02:30|2128.85|2127.35|2128.86|2127.36|2128.86|2127.36|2128.85|2127.35|0
1649174560000|2022-04-05 16:02:40|2128.85|2127.35|2128.85|2127.35|2128.85|2127.35|2128.84|2127.34|0
1649174570000|2022-04-05 16:02:50|2128.84|2127.34|2128.31|2126.81|2128.85|2127.35|2128.31|2126.81|0
1649174580000|2022-04-05 16:03:00|2128.3|2126.8|2128.85|2127.35|2128.85|2127.35|2128.3|2126.8|0
1649174590000|2022-04-05 16:03:10|2128.84|2127.34|2129.39|2127.89|2129.39|2127.89|2128.84|2127.34|0
1649174600000|2022-04-05 16:03:20|2129.4|2127.9|2128.87|2127.37|2129.4|2127.9|2128.86|2127.36|0
1649174610000|2022-04-05 16:03:30|2129.4|2127.9|2129.13|2127.63|2129.4|2127.9|2128.86|2127.36|0
1649174620000|2022-04-05 16:03:40|2129.14|2127.64|2128.87|2127.37|2129.41|2127.91|2128.86|2127.36|0
1649174630000|2022-04-05 16:03:50|2129.4|2127.9|2129.41|2127.91|2129.41|2127.91|2129.4|2127.9|0
1649174640000|2022-04-05 16:04:00|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|2129.39|2127.89|0
1649174650000|2022-04-05 16:04:10|2129.39|2127.89|2129.4|2127.9|2129.4|2127.9|2129.38|2127.88|0
1649174660000|2022-04-05 16:04:20|2129.41|2127.91|2129.4|2127.9|2129.41|2127.91|2129.4|2127.9|0
1649174670000|2022-04-05 16:04:30|2129.41|2127.91|2129.41|2127.91|2129.41|2127.91|2129.4|2127.9|0
1649174680000|2022-04-05 16:04:40|2129.42|2127.92|2129.43|2127.93|2129.95|2128.45|2129.41|2127.91|0
1649174690000|2022-04-05 16:04:50|2129.44|2127.94|2129.97|2128.47|2129.97|2128.47|2129.42|2127.92|0
1649174700000|2022-04-05 16:05:00|2129.44|2127.94|2129.97|2128.47|2129.97|2128.47|2129.43|2127.93|0
1649174710000|2022-04-05 16:05:10|2129.98|2128.48|2129.99|2128.49|2129.99|2128.49|2129.97|2128.47|0
1649174720000|2022-04-05 16:05:20|2129.98|2128.48|2129.98|2128.48|2129.98|2128.48|2129.96|2128.46|0
1649174730000|2022-04-05 16:05:30|2129.97|2128.47|2129.97|2128.47|2129.98|2128.48|2129.96|2128.46|0
1649174740000|2022-04-05 16:05:40|2129.98|2128.48|2129.97|2128.47|2129.98|2128.48|2129.97|2128.47|0
1649174750000|2022-04-05 16:05:50|2129.98|2128.48|2130.51|2129.01|2130.51|2129.01|2129.98|2128.48|0
1649174760000|2022-04-05 16:06:00|2130.52|2129.02|2130.53|2129.03|2130.53|2129.03|2130.51|2129.01|0
1649174770000|2022-04-05 16:06:10|2130.52|2129.02|2130.51|2129.01|2130.52|2129.02|2130.51|2129.01|0
1649174780000|2022-04-05 16:06:20|2130.24|2128.74|2130.52|2129.02|2130.53|2129.03|2130.24|2128.74|0
1649174790000|2022-04-05 16:06:30|2130.51|2129.01|2130.52|2129.02|2130.53|2129.03|2129.98|2128.48|0
1649174800000|2022-04-05 16:06:40|2130.53|2129.03|2130.53|2129.03|2130.53|2129.03|2130.53|2129.03|0
1649174810000|2022-04-05 16:06:50|2130.54|2129.04|2130.53|2129.03|2131.06|2129.56|2130.53|2129.03|0
1649174820000|2022-04-05 16:07:00|2130.54|2129.04|2130.54|2129.04|2130.54|2129.04|2130.53|2129.03|0
1649174830000|2022-04-05 16:07:10|2130.53|2129.03|2130.53|2129.03|2130.54|2129.04|2130.52|2129.02|0
1649174840000|2022-04-05 16:07:20|2130.52|2129.02|2130.53|2129.03|2130.53|2129.03|2130.52|2129.02|0
1649174850000|2022-04-05 16:07:30|2130.54|2129.04|2130.52|2129.02|2131.06|2129.56|2130.51|2129.01|0
1649174860000|2022-04-05 16:07:40|2130.51|2129.01|2130.52|2129.02|2130.52|2129.02|2130.51|2129.01|0
1649174870000|2022-04-05 16:07:50|2130.53|2129.03|2131.07|2129.57|2131.07|2129.57|2130.53|2129.03|0
1649174880000|2022-04-05 16:08:00|2131.08|2129.58|2131.08|2129.58|2131.08|2129.58|2131.07|2129.57|0
1649174890000|2022-04-05 16:08:10|2131.07|2129.57|2131.08|2129.58|2131.08|2129.58|2131.07|2129.57|0
1649174900000|2022-04-05 16:08:20|2131.09|2129.59|2131.08|2129.58|2131.09|2129.59|2131.07|2129.57|0
1649174910000|2022-04-05 16:08:30|2131.07|2129.57|2131.06|2129.56|2131.07|2129.57|2131.06|2129.56|0
1649174920000|2022-04-05 16:08:40|2131.07|2129.57|2130.52|2129.02|2131.07|2129.57|2130.52|2129.02|0
1649174930000|2022-04-05 16:08:50|2130.53|2129.03|2130.5|2129|2130.53|2129.03|2130.5|2129|0
1649174940000|2022-04-05 16:09:00|2130.51|2129.01|2129.98|2128.48|2130.51|2129.01|2129.97|2128.47|0
1649174950000|2022-04-05 16:09:10|2129.97|2128.47|2129.98|2128.48|2130.51|2129.01|2129.97|2128.47|0
1649174960000|2022-04-05 16:09:20|2129.99|2128.49|2129.99|2128.49|2129.99|2128.49|2129.98|2128.48|0
1649174970000|2022-04-05 16:09:30|2130|2128.5|2130.53|2129.03|2130.53|2129.03|2130|2128.5|0
1649174980000|2022-04-05 16:09:40|2130.54|2129.04|2130.52|2129.02|2130.54|2129.04|2130.52|2129.02|0
1649174990000|2022-04-05 16:09:50|2130.51|2129.01|2129.99|2128.49|2130.51|2129.01|2129.98|2128.48|0
1649175000000|2022-04-05 16:10:00|2129.98|2128.48|2129.99|2128.49|2129.99|2128.49|2129.98|2128.48|0
1649175010000|2022-04-05 16:10:10|2129.98|2128.48|2130|2128.5|2130|2128.5|2129.98|2128.48|0
1649175020000|2022-04-05 16:10:20|2130.01|2128.51|2130.01|2128.51|2130.01|2128.51|2130|2128.5|0
1649175030000|2022-04-05 16:10:30|2130|2128.5|2130|2128.5|2130.53|2129.03|2130|2128.5|0
1649175040000|2022-04-05 16:10:40|2129.99|2128.49|2129.99|2128.49|2129.99|2128.49|2129.99|2128.49|0
1649175050000|2022-04-05 16:10:50|2130|2128.5|2130.53|2129.03|2130.53|2129.03|2130|2128.5|0
1649175060000|2022-04-05 16:11:00|2130.52|2129.02|2129.99|2128.49|2130.53|2129.03|2129.98|2128.48|0
1649175070000|2022-04-05 16:11:10|2129.98|2128.48|2129.98|2128.48|2129.99|2128.49|2129.45|2127.95|0
1649175080000|2022-04-05 16:11:20|2129.99|2128.49|2129.44|2127.94|2129.99|2128.49|2129.44|2127.94|0
1649175090000|2022-04-05 16:11:30|2129.43|2127.93|2129.17|2127.67|2129.43|2127.93|2128.89|2127.39|0
1649175100000|2022-04-05 16:11:40|2128.91|2127.41|2129.44|2127.94|2129.45|2127.95|2128.9|2127.4|0
1649175110000|2022-04-05 16:11:50|2129.45|2127.95|2129.44|2127.94|2129.45|2127.95|2129.44|2127.94|0
1649175120000|2022-04-05 16:12:00|2129.45|2127.95|2129.44|2127.94|2129.45|2127.95|2129.44|2127.94|0
1649175130000|2022-04-05 16:12:10|2129.43|2127.93|2128.91|2127.41|2129.44|2127.94|2128.9|2127.4|0
1649175140000|2022-04-05 16:12:20|2128.9|2127.4|2128.91|2127.41|2128.91|2127.41|2128.9|2127.4|0
1649175150000|2022-04-05 16:12:30|2128.9|2127.4|2128.91|2127.41|2128.91|2127.41|2128.9|2127.4|0
1649175160000|2022-04-05 16:12:40|2128.92|2127.42|2128.91|2127.41|2128.92|2127.42|2128.9|2127.4|0
1649175170000|2022-04-05 16:12:50|2128.9|2127.4|2128.91|2127.41|2128.91|2127.41|2128.9|2127.4|0
1649175180000|2022-04-05 16:13:00|2129.44|2127.94|2128.9|2127.4|2129.44|2127.94|2128.89|2127.39|0
1649175190000|2022-04-05 16:13:10|2128.89|2127.39|2129.45|2127.95|2129.45|2127.95|2128.89|2127.39|0
1649175200000|2022-04-05 16:13:20|2129.46|2127.96|2129.99|2128.49|2129.99|2128.49|2129.45|2127.95|0
1649175210000|2022-04-05 16:13:30|2130|2128.5|2130|2128.5|2130|2128.5|2130|2128.5|0
1649175220000|2022-04-05 16:13:40|2130.01|2128.51|2130.01|2128.51|2130.01|2128.51|2130.01|2128.51|0
1649175230000|2022-04-05 16:13:50|2130|2128.5|2130|2128.5|2130.55|2129.05|2130|2128.5|0
1649175240000|2022-04-05 16:14:00|2129.99|2128.49|2129.99|2128.49|2129.99|2128.49|2129.98|2128.48|0
1649175250000|2022-04-05 16:14:10|2129.98|2128.48|2129.98|2128.48|2129.98|2128.48|2129.44|2127.94|0
1649175260000|2022-04-05 16:14:20|2129.97|2128.47|2129.98|2128.48|2129.98|2128.48|2129.97|2128.47|0
1649175270000|2022-04-05 16:14:30|2129.97|2128.47|2129.97|2128.47|2129.98|2128.48|2129.96|2128.46|0
1649175280000|2022-04-05 16:14:40|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|2129.43|2127.93|0
1649175290000|2022-04-05 16:14:50|2129.97|2128.47|2129.98|2128.48|2129.98|2128.48|2129.97|2128.47|0
1649175300000|2022-04-05 16:15:00|2129.96|2128.46|2129.97|2128.47|2129.98|2128.48|2129.96|2128.46|0
1649175310000|2022-04-05 16:15:10|2129.96|2128.46|2129.42|2127.92|2129.96|2128.46|2129.42|2127.92|0
1649175320000|2022-04-05 16:15:20|2129.41|2127.91|2129.42|2127.92|2129.42|2127.92|2128.88|2127.38|0
1649175330000|2022-04-05 16:15:30|2129.41|2127.91|2129.42|2127.92|2129.42|2127.92|2128.89|2127.39|0
1649175340000|2022-04-05 16:15:40|2129.43|2127.93|2129.41|2127.91|2129.43|2127.93|2128.88|2127.38|0
1649175350000|2022-04-05 16:15:50|2129.4|2127.9|2129.41|2127.91|2129.41|2127.91|2129.13|2127.63|0
1649175360000|2022-04-05 16:16:00|2129.42|2127.92|2129.43|2127.93|2129.44|2127.94|2129.41|2127.91|0
1649175380000|2022-04-05 16:16:20|2129.44|2127.94|2129.71|2128.21|2129.97|2128.47|2129.43|2127.93|0
1649175390000|2022-04-05 16:16:30|2129.97|2128.47|2129.42|2127.92|2129.98|2128.48|2129.42|2127.92|0
1649175400000|2022-04-05 16:16:40|2129.41|2127.91|2128.88|2127.38|2129.41|2127.91|2128.88|2127.38|0
1649175410000|2022-04-05 16:16:50|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|2128.86|2127.36|0
1649175420000|2022-04-05 16:17:00|2128.34|2126.84|2128.88|2127.38|2128.88|2127.38|2128.34|2126.84|0
1649175430000|2022-04-05 16:17:10|2128.87|2127.37|2128.34|2126.84|2128.87|2127.37|2128.33|2126.83|0
1649175440000|2022-04-05 16:17:20|2128.33|2126.83|2128.59|2127.09|2128.59|2127.09|2128.33|2126.83|0
1649175450000|2022-04-05 16:17:30|2128.33|2126.83|2128.87|2127.37|2128.87|2127.37|2128.32|2126.82|0
1649175460000|2022-04-05 16:17:40|2128.89|2127.39|2129.41|2127.91|2129.42|2127.92|2128.88|2127.38|0
1649175470000|2022-04-05 16:17:50|2129.15|2127.65|2129.42|2127.92|2129.42|2127.92|2129.15|2127.65|0
1649175480000|2022-04-05 16:18:00|2129.41|2127.91|2128.88|2127.38|2129.41|2127.91|2128.87|2127.37|0
1649175490000|2022-04-05 16:18:10|2128.89|2127.39|2129.42|2127.92|2129.42|2127.92|2128.89|2127.39|0
1649175500000|2022-04-05 16:18:20|2129.41|2127.91|2128.87|2127.37|2129.41|2127.91|2128.87|2127.37|0
1649175510000|2022-04-05 16:18:30|2128.86|2127.36|2128.85|2127.35|2128.86|2127.36|2128.85|2127.35|0
1649175520000|2022-04-05 16:18:40|2128.32|2126.82|2128.3|2126.8|2128.32|2126.82|2128.3|2126.8|0
1649175530000|2022-04-05 16:18:50|2128.29|2126.79|2127.76|2126.26|2128.29|2126.79|2127.74|2126.24|0
1649175540000|2022-04-05 16:19:00|2127.75|2126.25|2127.76|2126.26|2128.03|2126.53|2127.75|2126.25|0
1649175550000|2022-04-05 16:19:10|2127.75|2126.25|2127.75|2126.25|2127.76|2126.26|2127.75|2126.25|0
1649175560000|2022-04-05 16:19:20|2127.76|2126.26|2127.75|2126.25|2127.76|2126.26|2127.75|2126.25|0
1649175570000|2022-04-05 16:19:30|2127.74|2126.24|2127.74|2126.24|2127.75|2126.25|2127.74|2126.24|0
1649175580000|2022-04-05 16:19:40|2127.21|2125.71|2127.21|2125.71|2127.21|2125.71|2127.21|2125.71|0
1649175590000|2022-04-05 16:19:50|2127.2|2125.7|2127.21|2125.71|2127.21|2125.71|2127.2|2125.7|0
1649175600000|2022-04-05 16:20:00|2127.2|2125.7|2127.2|2125.7|2127.21|2125.71|2127.2|2125.7|0
1649175610000|2022-04-05 16:20:10|2127.21|2125.71|2127.74|2126.24|2127.75|2126.25|2127.21|2125.71|0
1649175620000|2022-04-05 16:20:20|2127.75|2126.25|2127.75|2126.25|2127.75|2126.25|2127.75|2126.25|0
1649175630000|2022-04-05 16:20:30|2127.76|2126.26|2127.75|2126.25|2127.76|2126.26|2127.75|2126.25|0
1649175640000|2022-04-05 16:20:40|2128.27|2126.77|2127.75|2126.25|2128.29|2126.79|2127.75|2126.25|0
1649175650000|2022-04-05 16:20:50|2127.76|2126.26|2127.76|2126.26|2127.76|2126.26|2127.76|2126.26|0
1649175660000|2022-04-05 16:21:00|2127.75|2126.25|2127.75|2126.25|2127.76|2126.26|2127.74|2126.24|0
1649175670000|2022-04-05 16:21:10|2127.76|2126.26|2128.03|2126.53|2128.29|2126.79|2127.76|2126.26|0
1649175680000|2022-04-05 16:21:20|2128.29|2126.79|2128.29|2126.79|2128.3|2126.8|2127.76|2126.26|0
1649175690000|2022-04-05 16:21:30|2127.76|2126.26|2127.76|2126.26|2127.76|2126.26|2127.75|2126.25|0
1649175700000|2022-04-05 16:21:40|2128.29|2126.79|2127.75|2126.25|2128.29|2126.79|2127.75|2126.25|0
1649175720000|2022-04-05 16:22:00|2127.22|2125.72|2127.21|2125.71|2127.22|2125.72|2127.21|2125.71|0
1649175730000|2022-04-05 16:22:10|2127.22|2125.72|2126.65|2125.15|2127.22|2125.72|2126.64|2125.14|0
1649175740000|2022-04-05 16:22:20|2126.64|2125.14|2126.65|2125.15|2126.65|2125.15|2126.64|2125.14|0
1649175750000|2022-04-05 16:22:30|2126.66|2125.16|2126.66|2125.16|2127.2|2125.7|2126.65|2125.15|0
1649175760000|2022-04-05 16:22:40|2126.65|2125.15|2126.64|2125.14|2126.66|2125.16|2126.1|2124.6|0
1649175770000|2022-04-05 16:22:50|2126.37|2124.87|2126.43|2124.93|2126.44|2124.94|2126.17|2124.67|0
1649175780000|2022-04-05 16:23:00|2126.17|2124.67|2126.16|2124.66|2126.17|2124.67|2126.16|2124.66|0
1649175790000|2022-04-05 16:23:10|2126.17|2124.67|2126.7|2125.2|2126.7|2125.2|2126.17|2124.67|0
1649175800000|2022-04-05 16:23:20|2126.17|2124.67|2126.16|2124.66|2126.17|2124.67|2126.16|2124.66|0
1649175820000|2022-04-05 16:23:40|2126.17|2124.67|2126.7|2125.2|2126.7|2125.2|2126.17|2124.67|0
1649175830000|2022-04-05 16:23:50|2126.69|2125.19|2126.15|2124.65|2126.69|2125.19|2126.15|2124.65|0
1649175840000|2022-04-05 16:24:00|2126.16|2124.66|2126.68|2125.18|2126.69|2125.19|2126.14|2124.64|0
1649175850000|2022-04-05 16:24:10|2126.69|2125.19|2126.7|2125.2|2126.7|2125.2|2126.69|2125.19|0
1649175870000|2022-04-05 16:24:30|2126.71|2125.21|2126.71|2125.21|2126.71|2125.21|2126.71|2125.21|0
1649175880000|2022-04-05 16:24:40|2126.7|2125.2|2126.71|2125.21|2126.97|2125.47|2126.7|2125.2|0
1649175890000|2022-04-05 16:24:50|2127.24|2125.74|2127.25|2125.75|2127.26|2125.76|2127.24|2125.74|0
1649175900000|2022-04-05 16:25:00|2127.23|2125.73|2126.7|2125.2|2127.23|2125.73|2126.7|2125.2|0
1649175910000|2022-04-05 16:25:10|2127.23|2125.73|2126.7|2125.2|2127.23|2125.73|2126.7|2125.2|0
1649175920000|2022-04-05 16:25:20|2126.96|2125.46|2126.7|2125.2|2127.23|2125.73|2126.7|2125.2|0
1649175930000|2022-04-05 16:25:30|2126.68|2125.18|2126.68|2125.18|2126.69|2125.19|2126.68|2125.18|0
1649175940000|2022-04-05 16:25:40|2126.69|2125.19|2126.69|2125.19|2126.7|2125.2|2126.69|2125.19|0
1649175950000|2022-04-05 16:25:50|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|2126.69|2125.19|0
1649175960000|2022-04-05 16:26:00|2126.69|2125.19|2126.69|2125.19|2126.69|2125.19|2126.69|2125.19|0
1649175970000|2022-04-05 16:26:10|2126.7|2125.2|2126.7|2125.2|2126.71|2125.21|2126.7|2125.2|0
1649175980000|2022-04-05 16:26:20|2126.71|2125.21|2126.71|2125.21|2126.71|2125.21|2126.7|2125.2|0
1649175990000|2022-04-05 16:26:30|2126.7|2125.2|2126.71|2125.21|2126.71|2125.21|2126.7|2125.2|0
1649176000000|2022-04-05 16:26:40|2126.72|2125.22|2126.72|2125.22|2126.73|2125.23|2126.72|2125.22|0
1649176010000|2022-04-05 16:26:50|2126.71|2125.21|2126.16|2124.66|2126.71|2125.21|2126.16|2124.66|0
1649176020000|2022-04-05 16:27:00|2126.17|2124.67|2126.16|2124.66|2126.17|2124.67|2126.15|2124.65|0
1649176030000|2022-04-05 16:27:10|2126.15|2124.65|2126.15|2124.65|2126.15|2124.65|2126.14|2124.64|0
1649176040000|2022-04-05 16:27:20|2126.16|2124.66|2126.15|2124.65|2126.16|2124.66|2125.88|2124.38|0
1649176050000|2022-04-05 16:27:30|2125.62|2124.12|2125.6|2124.1|2125.62|2124.12|2125.6|2124.1|0
1649176060000|2022-04-05 16:27:40|2125.61|2124.11|2125.61|2124.11|2125.61|2124.11|2125.6|2124.1|0
1649176070000|2022-04-05 16:27:50|2125.6|2124.1|2126.15|2124.65|2126.15|2124.65|2125.6|2124.1|0
1649176080000|2022-04-05 16:28:00|2126.16|2124.66|2126.15|2124.65|2126.16|2124.66|2126.15|2124.65|0
1649176090000|2022-04-05 16:28:10|2126.16|2124.66|2126.15|2124.65|2126.16|2124.66|2126.15|2124.65|0
1649176100000|2022-04-05 16:28:20|2126.16|2124.66|2126.15|2124.65|2126.16|2124.66|2126.15|2124.65|0
1649176120000|2022-04-05 16:28:40|2126.14|2124.64|2125.62|2124.12|2126.15|2124.65|2125.61|2124.11|0
1649176130000|2022-04-05 16:28:50|2126.15|2124.65|2125.62|2124.12|2126.15|2124.65|2125.61|2124.11|0
1649176140000|2022-04-05 16:29:00|2125.61|2124.11|2125.61|2124.11|2125.62|2124.12|2125.61|2124.11|0
1649176150000|2022-04-05 16:29:10|2125.62|2124.12|2125.62|2124.12|2126.15|2124.65|2125.61|2124.11|0
1649176160000|2022-04-05 16:29:20|2125.63|2124.13|2125.62|2124.12|2126.16|2124.66|2125.62|2124.12|0
1649176170000|2022-04-05 16:29:30|2125.61|2124.11|2125.62|2124.12|2125.62|2124.12|2125.61|2124.11|0
1649176180000|2022-04-05 16:29:40|2125.61|2124.11|2125.61|2124.11|2125.61|2124.11|2125.61|2124.11|0
1649176190000|2022-04-05 16:29:50|2125.62|2124.12|2125.61|2124.11|2125.62|2124.12|2125.61|2124.11|0
1649176200000|2022-04-05 16:30:00|2125.58|2124.08|2125.6|2124.1|2125.61|2124.11|2125.58|2124.08|0
1649176210000|2022-04-05 16:30:10|2125.59|2124.09|2125.6|2124.1|2125.6|2124.1|2125.59|2124.09|0
1649176220000|2022-04-05 16:30:20|2125.61|2124.11|2125.6|2124.1|2125.62|2124.12|2125.6|2124.1|0
1649176230000|2022-04-05 16:30:30|2125.61|2124.11|2125.61|2124.11|2125.61|2124.11|2125.6|2124.1|0
1649176240000|2022-04-05 16:30:40|2125.6|2124.1|2125.07|2123.57|2125.61|2124.11|2125.07|2123.57|0
1649176250000|2022-04-05 16:30:50|2125.08|2123.58|2125.61|2124.11|2125.61|2124.11|2125.08|2123.58|0
1649176260000|2022-04-05 16:31:00|2125.6|2124.1|2125.6|2124.1|2125.61|2124.11|2125.06|2123.56|0
1649176280000|2022-04-05 16:31:20|2125.61|2124.11|2126.16|2124.66|2126.16|2124.66|2125.61|2124.11|0
1649176290000|2022-04-05 16:31:30|2126.15|2124.65|2126.15|2124.65|2126.16|2124.66|2125.61|2124.11|0
1649176300000|2022-04-05 16:31:40|2126.16|2124.66|2125.61|2124.11|2126.16|2124.66|2125.61|2124.11|0
1649176310000|2022-04-05 16:31:50|2125.62|2124.12|2125.61|2124.11|2125.62|2124.12|2125.61|2124.11|0
1649176320000|2022-04-05 16:32:00|2125.6|2124.1|2125.6|2124.1|2125.6|2124.1|2125.59|2124.09|0
1649176340000|2022-04-05 16:32:20|2125.59|2124.09|2125.59|2124.09|2125.59|2124.09|2125.59|2124.09|0
1649176350000|2022-04-05 16:32:30|2125.6|2124.1|2125.61|2124.11|2125.61|2124.11|2125.59|2124.09|0
1649176360000|2022-04-05 16:32:40|2126.14|2124.64|2126.15|2124.65|2126.15|2124.65|2126.14|2124.64|0
1649176370000|2022-04-05 16:32:50|2126.16|2124.66|2126.16|2124.66|2126.16|2124.66|2126.15|2124.65|0
1649176380000|2022-04-05 16:33:00|2126.17|2124.67|2126.17|2124.67|2126.17|2124.67|2126.16|2124.66|0
1649176390000|2022-04-05 16:33:10|2126.16|2124.66|2126.17|2124.67|2126.17|2124.67|2126.16|2124.66|0
1649176400000|2022-04-05 16:33:20|2126.16|2124.66|2126.1|2124.6|2126.17|2124.67|2126.1|2124.6|0
1649176410000|2022-04-05 16:33:30|2126.11|2124.61|2126.11|2124.61|2126.11|2124.61|2126.1|2124.6|0
1649176420000|2022-04-05 16:33:40|2126.1|2124.6|2126.1|2124.6|2126.1|2124.6|2126.1|2124.6|0
1649176430000|2022-04-05 16:33:50|2126.09|2124.59|2126.1|2124.6|2126.1|2124.6|2126.09|2124.59|0
1649176440000|2022-04-05 16:34:00|2126.09|2124.59|2125.55|2124.05|2126.09|2124.59|2125.55|2124.05|0
1649176450000|2022-04-05 16:34:10|2125.56|2124.06|2125.55|2124.05|2125.57|2124.07|2125.55|2124.05|0
1649176460000|2022-04-05 16:34:20|2125.56|2124.06|2125.56|2124.06|2125.56|2124.06|2125.55|2124.05|0
1649176470000|2022-04-05 16:34:30|2125.57|2124.07|2126.1|2124.6|2126.11|2124.61|2125.57|2124.07|0
1649176480000|2022-04-05 16:34:40|2125.58|2124.08|2125.57|2124.07|2125.58|2124.08|2125.56|2124.06|0
1649176490000|2022-04-05 16:34:50|2125.58|2124.08|2125.57|2124.07|2125.58|2124.08|2125.56|2124.06|0
1649176500000|2022-04-05 16:35:00|2125.56|2124.06|2125.55|2124.05|2125.56|2124.06|2125.55|2124.05|0
1649176510000|2022-04-05 16:35:10|2125.54|2124.04|2125.55|2124.05|2125.55|2124.05|2125.54|2124.04|0
1649176530000|2022-04-05 16:35:30|2125.54|2124.04|2125.55|2124.05|2125.55|2124.05|2125.54|2124.04|0
1649176540000|2022-04-05 16:35:40|2125.54|2124.04|2125|2123.5|2125.55|2124.05|2125|2123.5|0
1649176550000|2022-04-05 16:35:50|2125.01|2123.51|2125.01|2123.51|2125.01|2123.51|2125.01|2123.51|0
1649176560000|2022-04-05 16:36:00|2125|2123.5|2125|2123.5|2125.53|2124.03|2125|2123.5|0
1649176570000|2022-04-05 16:36:10|2125.53|2124.03|2125.54|2124.04|2125.54|2124.04|2125.53|2124.03|0
1649176580000|2022-04-05 16:36:20|2125.55|2124.05|2126.09|2124.59|2126.09|2124.59|2125.55|2124.05|0
1649176590000|2022-04-05 16:36:30|2125.56|2124.06|2126.1|2124.6|2126.1|2124.6|2125.56|2124.06|0
1649176600000|2022-04-05 16:36:40|2126.09|2124.59|2126.1|2124.6|2126.1|2124.6|2126.09|2124.59|0
1649176610000|2022-04-05 16:36:50|2126.11|2124.61|2126.64|2125.14|2126.64|2125.14|2126.11|2124.61|0
1649176620000|2022-04-05 16:37:00|2126.65|2125.15|2126.65|2125.15|2126.65|2125.15|2126.64|2125.14|0
1649176630000|2022-04-05 16:37:10|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|2126.65|2125.15|0
1649176640000|2022-04-05 16:37:20|2126.65|2125.15|2127.2|2125.7|2127.2|2125.7|2126.65|2125.15|0
1649176650000|2022-04-05 16:37:30|2127.21|2125.71|2127.2|2125.7|2127.21|2125.71|2127.2|2125.7|0
1649176660000|2022-04-05 16:37:40|2127.21|2125.71|2127.2|2125.7|2127.21|2125.71|2127.2|2125.7|0
1649176690000|2022-04-05 16:38:10|2127.19|2125.69|2126.11|2124.61|2127.19|2125.69|2126.11|2124.61|0
1649176700000|2022-04-05 16:38:20|2126.12|2124.62|2126.11|2124.61|2126.12|2124.62|2126.11|2124.61|0
1649176720000|2022-04-05 16:38:40|2126.1|2124.6|2126.12|2124.62|2126.65|2125.15|2126.1|2124.6|0
1649176730000|2022-04-05 16:38:50|2126.13|2124.63|2126.67|2125.17|2126.67|2125.17|2126.12|2124.62|0
1649176740000|2022-04-05 16:39:00|2126.68|2125.18|2126.66|2125.16|2126.68|2125.18|2126.66|2125.16|0
1649176750000|2022-04-05 16:39:10|2126.13|2124.63|2126.66|2125.16|2126.66|2125.16|2126.13|2124.63|0
1649176760000|2022-04-05 16:39:20|2126.67|2125.17|2126.67|2125.17|2126.67|2125.17|2126.66|2125.16|0
1649176770000|2022-04-05 16:39:30|2126.66|2125.16|2127.21|2125.71|2127.21|2125.71|2126.66|2125.16|0
1649176780000|2022-04-05 16:39:40|2127.22|2125.72|2127.23|2125.73|2127.23|2125.73|2127.22|2125.72|0
1649176790000|2022-04-05 16:39:50|2127.22|2125.72|2127.21|2125.71|2127.22|2125.72|2127.21|2125.71|0
1649176800000|2022-04-05 16:40:00|2126.68|2125.18|2127.21|2125.71|2127.21|2125.71|2126.66|2125.16|0
1649176810000|2022-04-05 16:40:10|2127.2|2125.7|2127.21|2125.71|2127.21|2125.71|2127.2|2125.7|0
1649176820000|2022-04-05 16:40:20|2127.2|2125.7|2127.2|2125.7|2127.2|2125.7|2127.2|2125.7|0
1649176830000|2022-04-05 16:40:30|2127.21|2125.71|2127.21|2125.71|2127.21|2125.71|2127.21|2125.71|0
1649176840000|2022-04-05 16:40:40|2127.2|2125.7|2127.2|2125.7|2127.21|2125.71|2127.2|2125.7|0
1649176850000|2022-04-05 16:40:50|2127.19|2125.69|2127.21|2125.71|2127.21|2125.71|2127.19|2125.69|0
1649176860000|2022-04-05 16:41:00|2127.2|2125.7|2127.2|2125.7|2127.21|2125.71|2127.2|2125.7|0
1649176870000|2022-04-05 16:41:10|2127.19|2125.69|2127.2|2125.7|2127.2|2125.7|2126.92|2125.42|0
1649176880000|2022-04-05 16:41:20|2127.19|2125.69|2127.19|2125.69|2127.2|2125.7|2127.19|2125.69|0
1649176890000|2022-04-05 16:41:30|2127.2|2125.7|2127.21|2125.71|2127.21|2125.71|2127.19|2125.69|0
1649176900000|2022-04-05 16:41:40|2127.22|2125.72|2127.74|2126.24|2127.75|2126.25|2127.22|2125.72|0
1649176910000|2022-04-05 16:41:50|2127.73|2126.23|2127.19|2125.69|2127.73|2126.23|2127.19|2125.69|0
1649176920000|2022-04-05 16:42:00|2127.18|2125.68|2127.17|2125.67|2127.18|2125.68|2127.17|2125.67|0
1649176930000|2022-04-05 16:42:10|2127.18|2125.68|2127.18|2125.68|2127.18|2125.68|2127.17|2125.67|0
1649176950000|2022-04-05 16:42:30|2127.17|2125.67|2127.18|2125.68|2127.18|2125.68|2127.17|2125.67|0
1649176960000|2022-04-05 16:42:40|2127.19|2125.69|2126.65|2125.15|2127.19|2125.69|2126.65|2125.15|0
1649176970000|2022-04-05 16:42:50|2126.66|2125.16|2126.65|2125.15|2126.66|2125.16|2126.64|2125.14|0
1649176980000|2022-04-05 16:43:00|2126.64|2125.14|2126.65|2125.15|2126.66|2125.16|2126.64|2125.14|0
1649176990000|2022-04-05 16:43:10|2127.18|2125.68|2127.19|2125.69|2127.19|2125.69|2127.18|2125.68|0
1649177000000|2022-04-05 16:43:20|2127.18|2125.68|2127.17|2125.67|2127.18|2125.68|2127.17|2125.67|0
1649177010000|2022-04-05 16:43:30|2127.16|2125.66|2127.17|2125.67|2127.18|2125.68|2127.16|2125.66|0
1649177020000|2022-04-05 16:43:40|2127.18|2125.68|2127.17|2125.67|2127.18|2125.68|2127.17|2125.67|0
1649177030000|2022-04-05 16:43:50|2127.16|2125.66|2127.16|2125.66|2127.17|2125.67|2127.16|2125.66|0
1649177040000|2022-04-05 16:44:00|2127.17|2125.67|2127.15|2125.65|2127.17|2125.67|2127.15|2125.65|0
1649177050000|2022-04-05 16:44:10|2126.63|2125.13|2126.61|2125.11|2126.63|2125.13|2126.61|2125.11|0
1649177060000|2022-04-05 16:44:20|2126.62|2125.12|2126.62|2125.12|2126.62|2125.12|2126.61|2125.11|0
1649177070000|2022-04-05 16:44:30|2126.63|2125.13|2126.61|2125.11|2126.63|2125.13|2126.61|2125.11|0
1649177080000|2022-04-05 16:44:40|2126.08|2124.58|2126.61|2125.11|2126.61|2125.11|2126.08|2124.58|0
1649177090000|2022-04-05 16:44:50|2126.62|2125.12|2126.62|2125.12|2126.62|2125.12|2126.62|2125.12|0
1649177100000|2022-04-05 16:45:00|2126.63|2125.13|2126.61|2125.11|2126.63|2125.13|2126.61|2125.11|0
1649177110000|2022-04-05 16:45:10|2126.62|2125.12|2126.61|2125.11|2126.62|2125.12|2126.61|2125.11|0
1649177120000|2022-04-05 16:45:20|2126.62|2125.12|2126.63|2125.13|2126.63|2125.13|2126.62|2125.12|0
1649177130000|2022-04-05 16:45:30|2126.62|2125.12|2126.61|2125.11|2126.62|2125.12|2126.61|2125.11|0
1649177140000|2022-04-05 16:45:40|2126.62|2125.12|2126.63|2125.13|2127.16|2125.66|2126.62|2125.12|0
1649177150000|2022-04-05 16:45:50|2126.62|2125.12|2127.18|2125.68|2127.18|2125.68|2126.62|2125.12|0
1649177160000|2022-04-05 16:46:00|2127.16|2125.66|2126.63|2125.13|2127.16|2125.66|2126.63|2125.13|0
1649177170000|2022-04-05 16:46:10|2126.64|2125.14|2127.18|2125.68|2127.18|2125.68|2126.64|2125.14|0
1649177180000|2022-04-05 16:46:20|2127.19|2125.69|2127.45|2125.95|2127.72|2126.22|2127.19|2125.69|0
1649177190000|2022-04-05 16:46:30|2127.19|2125.69|2126.63|2125.13|2127.19|2125.69|2126.63|2125.13|0
1649177200000|2022-04-05 16:46:40|2127.16|2125.66|2126.63|2125.13|2127.16|2125.66|2126.62|2125.12|0
1649177220000|2022-04-05 16:47:00|2126.62|2125.12|2126.61|2125.11|2126.63|2125.13|2126.61|2125.11|0
1649177230000|2022-04-05 16:47:10|2126.62|2125.12|2126.08|2124.58|2126.62|2125.12|2126.08|2124.58|0
1649177240000|2022-04-05 16:47:20|2126.09|2124.59|2126.64|2125.14|2126.64|2125.14|2126.09|2124.59|0
1649177250000|2022-04-05 16:47:30|2126.63|2125.13|2126.64|2125.14|2126.64|2125.14|2126.63|2125.13|0
1649177270000|2022-04-05 16:47:50|2126.65|2125.15|2126.64|2125.14|2127.18|2125.68|2126.64|2125.14|0
1649177280000|2022-04-05 16:48:00|2127.17|2125.67|2127.17|2125.67|2127.18|2125.68|2126.91|2125.41|0
1649177290000|2022-04-05 16:48:10|2127.16|2125.66|2127.18|2125.68|2127.18|2125.68|2127.16|2125.66|0
1649177300000|2022-04-05 16:48:20|2127.19|2125.69|2127.19|2125.69|2127.19|2125.69|2127.19|2125.69|0
1649177310000|2022-04-05 16:48:30|2127.72|2126.22|2127.71|2126.21|2127.72|2126.22|2127.71|2126.21|0
1649177320000|2022-04-05 16:48:40|2127.72|2126.22|2127.73|2126.23|2127.73|2126.23|2127.72|2126.22|0
1649177330000|2022-04-05 16:48:50|2127.74|2126.24|2127.74|2126.24|2127.74|2126.24|2127.73|2126.23|0
1649177340000|2022-04-05 16:49:00|2127.75|2126.25|2128.02|2126.52|2128.02|2126.52|2127.74|2126.24|0
1649177350000|2022-04-05 16:49:10|2128.28|2126.78|2128.28|2126.78|2128.29|2126.79|2128.28|2126.78|0
1649177360000|2022-04-05 16:49:20|2128.29|2126.79|2128.28|2126.78|2128.29|2126.79|2128.27|2126.77|0
1649177370000|2022-04-05 16:49:30|2128.29|2126.79|2128.28|2126.78|2128.81|2127.31|2128.28|2126.78|0
1649177380000|2022-04-05 16:49:40|2128.29|2126.79|2128.82|2127.32|2128.82|2127.32|2128.29|2126.79|0
1649177390000|2022-04-05 16:49:50|2128.83|2127.33|2128.29|2126.79|2128.83|2127.33|2128.29|2126.79|0
1649177400000|2022-04-05 16:50:00|2128.3|2126.8|2128.31|2126.81|2128.31|2126.81|2128.29|2126.79|0
1649177410000|2022-04-05 16:50:10|2128.3|2126.8|2128.29|2126.79|2128.3|2126.8|2128.29|2126.79|0
1649177420000|2022-04-05 16:50:20|2128.28|2126.78|2128.28|2126.78|2128.28|2126.78|2128.28|2126.78|0
1649177430000|2022-04-05 16:50:30|2128.29|2126.79|2128.27|2126.77|2128.29|2126.79|2128.27|2126.77|0
1649177440000|2022-04-05 16:50:40|2128.26|2126.76|2128.28|2126.78|2128.29|2126.79|2128.26|2126.76|0
1649177450000|2022-04-05 16:50:50|2128.29|2126.79|2128.29|2126.79|2128.29|2126.79|2128.28|2126.78|0
1649177460000|2022-04-05 16:51:00|2128.3|2126.8|2128.83|2127.33|2128.84|2127.34|2128.3|2126.8|0
1649177470000|2022-04-05 16:51:10|2128.3|2126.8|2128.3|2126.8|2128.3|2126.8|2128.3|2126.8|0
1649177480000|2022-04-05 16:51:20|2128.29|2126.79|2128.3|2126.8|2128.3|2126.8|2128.29|2126.79|0
1649177490000|2022-04-05 16:51:30|2128.31|2126.81|2128.85|2127.35|2128.85|2127.35|2128.3|2126.8|0
1649177500000|2022-04-05 16:51:40|2128.86|2127.36|2128.85|2127.35|2128.86|2127.36|2128.84|2127.34|0
1649177510000|2022-04-05 16:51:50|2128.86|2127.36|2128.85|2127.35|2128.86|2127.36|2128.85|2127.35|0
1649177520000|2022-04-05 16:52:00|2128.84|2127.34|2128.84|2127.34|2128.84|2127.34|2128.84|2127.34|0
1649177530000|2022-04-05 16:52:10|2128.85|2127.35|2128.85|2127.35|2128.86|2127.36|2128.84|2127.34|0
1649177540000|2022-04-05 16:52:20|2128.84|2127.34|2128.83|2127.33|2128.84|2127.34|2128.83|2127.33|0
1649177550000|2022-04-05 16:52:30|2128.84|2127.34|2128.84|2127.34|2128.84|2127.34|2128.84|2127.34|0
1649177560000|2022-04-05 16:52:40|2128.85|2127.35|2129.39|2127.89|2129.39|2127.89|2128.85|2127.35|0
1649177570000|2022-04-05 16:52:50|2129.91|2128.41|2129.91|2128.41|2129.92|2128.42|2129.91|2128.41|0
1649177580000|2022-04-05 16:53:00|2129.9|2128.4|2129.9|2128.4|2129.91|2128.41|2129.9|2128.4|0
1649177600000|2022-04-05 16:53:20|2129.91|2128.41|2130.45|2128.95|2130.45|2128.95|2129.91|2128.41|0
1649177610000|2022-04-05 16:53:30|2130.46|2128.96|2130.45|2128.95|2130.46|2128.96|2130.45|2128.95|0
1649177620000|2022-04-05 16:53:40|2130.44|2128.94|2129.92|2128.42|2130.44|2128.94|2129.91|2128.41|0
1649177630000|2022-04-05 16:53:50|2129.93|2128.43|2129.93|2128.43|2129.93|2128.43|2129.92|2128.42|0
1649177660000|2022-04-05 16:54:20|2130.46|2128.96|2130.45|2128.95|2130.46|2128.96|2129.93|2128.43|0
1649177670000|2022-04-05 16:54:30|2130.46|2128.96|2130.45|2128.95|2130.46|2128.96|2129.93|2128.43|0
1649177680000|2022-04-05 16:54:40|2130.46|2128.96|2129.93|2128.43|2130.46|2128.96|2129.93|2128.43|0
1649177690000|2022-04-05 16:54:50|2129.92|2128.42|2129.93|2128.43|2129.93|2128.43|2129.92|2128.42|0
1649177700000|2022-04-05 16:55:00|2129.92|2128.42|2129.93|2128.43|2129.93|2128.43|2129.92|2128.42|0
1649177710000|2022-04-05 16:55:10|2129.92|2128.42|2129.92|2128.42|2129.92|2128.42|2129.92|2128.42|0
1649177720000|2022-04-05 16:55:20|2130.45|2128.95|2130.45|2128.95|2130.45|2128.95|2129.92|2128.42|0
1649177730000|2022-04-05 16:55:30|2130.44|2128.94|2130.44|2128.94|2130.44|2128.94|2130.44|2128.94|0
1649177740000|2022-04-05 16:55:40|2130.45|2128.95|2130.44|2128.94|2130.45|2128.95|2130.44|2128.94|0
1649177750000|2022-04-05 16:55:50|2130.45|2128.95|2130.44|2128.94|2130.45|2128.95|2130.44|2128.94|0
1649177760000|2022-04-05 16:56:00|2130.45|2128.95|2130.46|2128.96|2130.46|2128.96|2130.44|2128.94|0
1649177770000|2022-04-05 16:56:10|2130.45|2128.95|2130.46|2128.96|2130.46|2128.96|2130.45|2128.95|0
1649177780000|2022-04-05 16:56:20|2130.45|2128.95|2130.45|2128.95|2130.45|2128.95|2130.45|2128.95|0
1649177790000|2022-04-05 16:56:30|2130.46|2128.96|2130.45|2128.95|2130.46|2128.96|2130.45|2128.95|0
1649177800000|2022-04-05 16:56:40|2130.46|2128.96|2130.46|2128.96|2130.46|2128.96|2130.45|2128.95|0
1649177810000|2022-04-05 16:56:50|2130.45|2128.95|2130.46|2128.96|2130.46|2128.96|2130.45|2128.95|0
1649177830000|2022-04-05 16:57:10|2130.47|2128.97|2130.46|2128.96|2130.47|2128.97|2130.46|2128.96|0
1649177840000|2022-04-05 16:57:20|2130.45|2128.95|2130.45|2128.95|2130.45|2128.95|2130.18|2128.68|0
1649177860000|2022-04-05 16:57:40|2130.44|2128.94|2129.9|2128.4|2130.44|2128.94|2129.9|2128.4|0
1649177870000|2022-04-05 16:57:50|2129.89|2128.39|2129.9|2128.4|2129.9|2128.4|2129.89|2128.39|0
1649177880000|2022-04-05 16:58:00|2129.89|2128.39|2129.89|2128.39|2129.89|2128.39|2129.89|2128.39|0
1649177890000|2022-04-05 16:58:10|2129.9|2128.4|2129.89|2128.39|2129.9|2128.4|2129.89|2128.39|0
1649177900000|2022-04-05 16:58:20|2129.9|2128.4|2130.44|2128.94|2130.44|2128.94|2129.9|2128.4|0
1649177910000|2022-04-05 16:58:30|2130.45|2128.95|2130.47|2128.97|2130.47|2128.97|2130.45|2128.95|0
1649177920000|2022-04-05 16:58:40|2130.48|2128.98|2131.02|2129.52|2131.02|2129.52|2130.48|2128.98|0
1649177930000|2022-04-05 16:58:50|2131.01|2129.51|2131.01|2129.51|2131.02|2129.52|2131|2129.5|0
1649177940000|2022-04-05 16:59:00|2131.02|2129.52|2131.02|2129.52|2131.03|2129.53|2131.01|2129.51|0
1649177950000|2022-04-05 16:59:10|2131.01|2129.51|2131|2129.5|2131.01|2129.51|2130.74|2129.24|0
1649177960000|2022-04-05 16:59:20|2131.01|2129.51|2130.46|2128.96|2131.01|2129.51|2130.46|2128.96|0
1649177970000|2022-04-05 16:59:30|2130.45|2128.95|2130.46|2128.96|2130.46|2128.96|2130.45|2128.95|0
1649177980000|2022-04-05 16:59:40|2130.47|2128.97|2130.47|2128.97|2131|2129.5|2130.46|2128.96|0
1649177990000|2022-04-05 16:59:50|2130.46|2128.96|2130.47|2128.97|2130.48|2128.98|2130.46|2128.96|0
1649178000000|2022-04-05 17:00:00|2130.46|2128.96|2130.46|2128.96|2130.46|2128.96|2130.46|2128.96|0
1649178010000|2022-04-05 17:00:10|2130.47|2128.97|2131|2129.5|2131|2129.5|2130.46|2128.96|0
1649178020000|2022-04-05 17:00:20|2130.47|2128.97|2130.46|2128.96|2130.47|2128.97|2130.46|2128.96|0
1649178030000|2022-04-05 17:00:30|2130.45|2128.95|2130.44|2128.94|2130.45|2128.95|2130.44|2128.94|0
1649178040000|2022-04-05 17:00:40|2130.45|2128.95|2129.9|2128.4|2130.45|2128.95|2129.9|2128.4|0
1649178050000|2022-04-05 17:00:50|2129.91|2128.41|2129.9|2128.4|2129.91|2128.41|2129.9|2128.4|0
1649178060000|2022-04-05 17:01:00|2129.91|2128.41|2129.9|2128.4|2129.91|2128.41|2129.9|2128.4|0
1649178070000|2022-04-05 17:01:10|2129.91|2128.41|2129.38|2127.88|2129.91|2128.41|2129.37|2127.87|0
1649178080000|2022-04-05 17:01:20|2129.37|2127.87|2129.38|2127.88|2129.91|2128.41|2129.37|2127.87|0
1649178090000|2022-04-05 17:01:30|2129.91|2128.41|2129.9|2128.4|2129.91|2128.41|2129.9|2128.4|0
1649178100000|2022-04-05 17:01:40|2129.64|2128.14|2129.9|2128.4|2129.9|2128.4|2129.63|2128.13|0
1649178110000|2022-04-05 17:01:50|2129.37|2127.87|2129.9|2128.4|2129.9|2128.4|2129.37|2127.87|0
1649178120000|2022-04-05 17:02:00|2129.91|2128.41|2129.92|2128.42|2129.93|2128.43|2129.91|2128.41|0
1649178130000|2022-04-05 17:02:10|2129.91|2128.41|2129.91|2128.41|2129.91|2128.41|2129.9|2128.4|0
1649178140000|2022-04-05 17:02:20|2129.93|2128.43|2129.92|2128.42|2130.45|2128.95|2129.92|2128.42|0
1649178150000|2022-04-05 17:02:30|2129.91|2128.41|2129.91|2128.41|2129.91|2128.41|2129.91|2128.41|0
1649178160000|2022-04-05 17:02:40|2129.92|2128.42|2129.39|2127.89|2129.92|2128.42|2129.39|2127.89|0
1649178170000|2022-04-05 17:02:50|2129.4|2127.9|2129.94|2128.44|2129.94|2128.44|2129.39|2127.89|0
1649178180000|2022-04-05 17:03:00|2129.93|2128.43|2129.93|2128.43|2129.93|2128.43|2129.93|2128.43|0
1649178190000|2022-04-05 17:03:10|2129.94|2128.44|2129.39|2127.89|2129.94|2128.44|2129.39|2127.89|0
1649178200000|2022-04-05 17:03:20|2129.92|2128.42|2129.39|2127.89|2129.92|2128.42|2129.39|2127.89|0
1649178220000|2022-04-05 17:03:40|2129.92|2128.42|2129.93|2128.43|2129.93|2128.43|2129.66|2128.16|0
1649178230000|2022-04-05 17:03:50|2129.66|2128.16|2129.39|2127.89|2129.66|2128.16|2129.39|2127.89|0
1649178240000|2022-04-05 17:04:00|2129.4|2127.9|2129.94|2128.44|2129.94|2128.44|2129.4|2127.9|0
1649178250000|2022-04-05 17:04:10|2129.93|2128.43|2129.95|2128.45|2129.95|2128.45|2129.93|2128.43|0
1649178260000|2022-04-05 17:04:20|2130.21|2128.71|2130.47|2128.97|2130.48|2128.98|2130.21|2128.71|0
1649178270000|2022-04-05 17:04:30|2130.48|2128.98|2130.48|2128.98|2130.48|2128.98|2130.47|2128.97|0
1649178280000|2022-04-05 17:04:40|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|0
1649178290000|2022-04-05 17:04:50|2130.48|2128.98|2129.94|2128.44|2130.48|2128.98|2129.93|2128.43|0
1649178300000|2022-04-05 17:05:00|2129.93|2128.43|2129.94|2128.44|2129.94|2128.44|2129.93|2128.43|0
1649178310000|2022-04-05 17:05:10|2129.93|2128.43|2129.39|2127.89|2129.93|2128.43|2129.39|2127.89|0
1649178330000|2022-04-05 17:05:30|2129.4|2127.9|2129.93|2128.43|2129.93|2128.43|2129.4|2127.9|0
1649178340000|2022-04-05 17:05:40|2129.66|2128.16|2129.39|2127.89|2129.93|2128.43|2129.39|2127.89|0
1649178350000|2022-04-05 17:05:50|2129.38|2127.88|2129.93|2128.43|2129.93|2128.43|2129.38|2127.88|0
1649178360000|2022-04-05 17:06:00|2129.66|2128.16|2129.94|2128.44|2129.94|2128.44|2129.66|2128.16|0
1649178370000|2022-04-05 17:06:10|2129.93|2128.43|2129.93|2128.43|2129.94|2128.44|2129.93|2128.43|0
1649178380000|2022-04-05 17:06:20|2129.94|2128.44|2129.93|2128.43|2129.94|2128.44|2129.93|2128.43|0
1649178390000|2022-04-05 17:06:30|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|0
1649178400000|2022-04-05 17:06:40|2129.95|2128.45|2131.04|2129.54|2131.04|2129.54|2129.95|2128.45|0
1649178410000|2022-04-05 17:06:50|2131.07|2129.57|2131.6|2130.1|2131.62|2130.12|2131.07|2129.57|0
1649178420000|2022-04-05 17:07:00|2131.59|2130.09|2131.6|2130.1|2131.6|2130.1|2131.59|2130.09|0
1649178430000|2022-04-05 17:07:10|2131.59|2130.09|2131.58|2130.08|2131.6|2130.1|2131.58|2130.08|0
1649178440000|2022-04-05 17:07:20|2131.59|2130.09|2131.59|2130.09|2131.59|2130.09|2131.58|2130.08|0
1649178450000|2022-04-05 17:07:30|2131.58|2130.08|2131.58|2130.08|2131.58|2130.08|2131.58|2130.08|0
1649178460000|2022-04-05 17:07:40|2131.59|2130.09|2131.59|2130.09|2131.59|2130.09|2131.58|2130.08|0
1649178470000|2022-04-05 17:07:50|2132.12|2130.62|2132.14|2130.64|2132.14|2130.64|2132.12|2130.62|0
1649178480000|2022-04-05 17:08:00|2132.15|2130.65|2132.15|2130.65|2132.15|2130.65|2132.14|2130.64|0
1649178490000|2022-04-05 17:08:10|2132.16|2130.66|2132.7|2131.2|2132.7|2131.2|2132.16|2130.66|0
1649178500000|2022-04-05 17:08:20|2132.71|2131.21|2132.71|2131.21|2132.71|2131.21|2132.7|2131.2|0
1649178510000|2022-04-05 17:08:30|2132.7|2131.2|2132.71|2131.21|2132.71|2131.21|2132.7|2131.2|0
1649178520000|2022-04-05 17:08:40|2132.72|2131.22|2132.72|2131.22|2132.72|2131.22|2132.71|2131.21|0
1649178530000|2022-04-05 17:08:50|2132.73|2131.23|2132.73|2131.23|2133.27|2131.77|2132.72|2131.22|0
1649178540000|2022-04-05 17:09:00|2132.72|2131.22|2133.27|2131.77|2133.27|2131.77|2132.72|2131.22|0
1649178560000|2022-04-05 17:09:20|2133.26|2131.76|2133.28|2131.78|2133.28|2131.78|2132.73|2131.23|0
1649178570000|2022-04-05 17:09:30|2133.29|2131.79|2133.3|2131.8|2133.3|2131.8|2133.28|2131.78|0
1649178580000|2022-04-05 17:09:40|2133.56|2132.06|2133.83|2132.33|2133.83|2132.33|2133.29|2131.79|0
1649178590000|2022-04-05 17:09:50|2133.82|2132.32|2133.83|2132.33|2133.83|2132.33|2133.82|2132.32|0
1649178600000|2022-04-05 17:10:00|2133.84|2132.34|2133.84|2132.34|2134.38|2132.88|2133.84|2132.34|0
1649178610000|2022-04-05 17:10:10|2133.83|2132.33|2133.81|2132.31|2134.37|2132.87|2133.81|2132.31|0
1649178620000|2022-04-05 17:10:20|2133.82|2132.32|2133.82|2132.32|2133.82|2132.32|2133.55|2132.05|0
1649178630000|2022-04-05 17:10:30|2133.83|2132.33|2133.84|2132.34|2133.85|2132.35|2133.83|2132.33|0
1649178640000|2022-04-05 17:10:40|2134.37|2132.87|2133.82|2132.32|2134.37|2132.87|2133.82|2132.32|0
1649178650000|2022-04-05 17:10:50|2133.83|2132.33|2133.82|2132.32|2133.83|2132.33|2133.82|2132.32|0
1649178660000|2022-04-05 17:11:00|2133.81|2132.31|2133.82|2132.32|2133.83|2132.33|2133.81|2132.31|0
1649178670000|2022-04-05 17:11:10|2134.35|2132.85|2134.36|2132.86|2134.36|2132.86|2134.35|2132.85|0
1649178680000|2022-04-05 17:11:20|2134.35|2132.85|2133.82|2132.32|2134.36|2132.86|2133.82|2132.32|0
1649178690000|2022-04-05 17:11:30|2133.83|2132.33|2133.83|2132.33|2133.83|2132.33|2133.82|2132.32|0
1649178700000|2022-04-05 17:11:40|2133.82|2132.32|2133.83|2132.33|2133.83|2132.33|2133.82|2132.32|0
1649178710000|2022-04-05 17:11:50|2134.36|2132.86|2134.37|2132.87|2134.37|2132.87|2133.83|2132.33|0
1649178720000|2022-04-05 17:12:00|2134.36|2132.86|2134.37|2132.87|2134.37|2132.87|2133.83|2132.33|0
1649178730000|2022-04-05 17:12:10|2134.38|2132.88|2133.84|2132.34|2134.38|2132.88|2133.84|2132.34|0
1649178740000|2022-04-05 17:12:20|2133.85|2132.35|2133.85|2132.35|2134.37|2132.87|2133.83|2132.33|0
1649178750000|2022-04-05 17:12:30|2133.84|2132.34|2133.83|2132.33|2134.38|2132.88|2133.83|2132.33|0
1649178760000|2022-04-05 17:12:40|2133.84|2132.34|2133.83|2132.33|2133.85|2132.35|2133.83|2132.33|0
1649178770000|2022-04-05 17:12:50|2133.31|2131.81|2133.32|2131.82|2133.58|2132.08|2133.31|2131.81|0
1649178780000|2022-04-05 17:13:00|2133.31|2131.81|2133.3|2131.8|2133.31|2131.81|2133.3|2131.8|0
1649178790000|2022-04-05 17:13:10|2133.31|2131.81|2132.77|2131.27|2133.31|2131.81|2132.76|2131.26|0
1649178800000|2022-04-05 17:13:20|2132.76|2131.26|2132.77|2131.27|2132.78|2131.28|2132.76|2131.26|0
1649178810000|2022-04-05 17:13:30|2132.78|2131.28|2132.72|2131.22|2132.78|2131.28|2132.72|2131.22|0
1649178820000|2022-04-05 17:13:40|2132.71|2131.21|2132.72|2131.22|2132.72|2131.22|2132.71|2131.21|0
1649178830000|2022-04-05 17:13:50|2132.99|2131.49|2133.25|2131.75|2133.25|2131.75|2132.99|2131.49|0
1649178840000|2022-04-05 17:14:00|2132.72|2131.22|2133.26|2131.76|2133.26|2131.76|2132.72|2131.22|0
1649178850000|2022-04-05 17:14:10|2133.25|2131.75|2132.72|2131.22|2133.26|2131.76|2132.72|2131.22|0
1649178860000|2022-04-05 17:14:20|2132.73|2131.23|2132.71|2131.21|2133.26|2131.76|2132.71|2131.21|0
1649178880000|2022-04-05 17:14:40|2133.24|2131.74|2133.25|2131.75|2133.25|2131.75|2133.24|2131.74|0
1649178890000|2022-04-05 17:14:50|2133.26|2131.76|2133.25|2131.75|2133.26|2131.76|2133.25|2131.75|0
1649178900000|2022-04-05 17:15:00|2133.26|2131.76|2133.79|2132.29|2133.79|2132.29|2133.26|2131.76|0
1649178910000|2022-04-05 17:15:10|2133.26|2131.76|2133.26|2131.76|2133.26|2131.76|2133.25|2131.75|0
1649178920000|2022-04-05 17:15:20|2133.25|2131.75|2133.26|2131.76|2133.26|2131.76|2133.25|2131.75|0
1649178930000|2022-04-05 17:15:30|2133.25|2131.75|2133.25|2131.75|2133.25|2131.75|2133.25|2131.75|0
1649178940000|2022-04-05 17:15:40|2133.24|2131.74|2133.24|2131.74|2133.24|2131.74|2133.24|2131.74|0
1649178950000|2022-04-05 17:15:50|2133.25|2131.75|2132.98|2131.48|2133.25|2131.75|2132.71|2131.21|0
1649178960000|2022-04-05 17:16:00|2132.97|2131.47|2132.7|2131.2|2132.97|2131.47|2132.7|2131.2|0
1649178970000|2022-04-05 17:16:10|2132.71|2131.21|2133.25|2131.75|2133.25|2131.75|2132.71|2131.21|0
1649178980000|2022-04-05 17:16:20|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|0
1649178990000|2022-04-05 17:16:30|2133.2|2131.7|2133.21|2131.71|2133.21|2131.71|2133.2|2131.7|0
1649179030000|2022-04-05 17:17:10|2132.68|2131.18|2132.67|2131.17|2132.68|2131.18|2132.67|2131.17|0
1649179050000|2022-04-05 17:17:30|2132.68|2131.18|2133.2|2131.7|2133.21|2131.71|2132.68|2131.18|0
1649179060000|2022-04-05 17:17:40|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|2133.2|2131.7|0
1649179070000|2022-04-05 17:17:50|2133.2|2131.7|2133.21|2131.71|2133.21|2131.71|2133.2|2131.7|0
1649179080000|2022-04-05 17:18:00|2133.22|2131.72|2133.22|2131.72|2133.49|2131.99|2133.22|2131.72|0
1649179090000|2022-04-05 17:18:10|2133.23|2131.73|2133.76|2132.26|2133.76|2132.26|2133.23|2131.73|0
1649179100000|2022-04-05 17:18:20|2133.8|2132.3|2134.32|2132.82|2134.33|2132.83|2133.8|2132.3|0
1649179110000|2022-04-05 17:18:30|2134.33|2132.83|2134.31|2132.81|2134.33|2132.83|2134.31|2132.81|0
1649179120000|2022-04-05 17:18:40|2134.32|2132.82|2134.31|2132.81|2134.32|2132.82|2134.31|2132.81|0
1649179130000|2022-04-05 17:18:50|2134.32|2132.82|2134.32|2132.82|2134.32|2132.82|2134.31|2132.81|0
1649179150000|2022-04-05 17:19:10|2134.31|2132.81|2134.33|2132.83|2134.33|2132.83|2134.31|2132.81|0
1649179160000|2022-04-05 17:19:20|2134.32|2132.82|2134.32|2132.82|2134.32|2132.82|2134.31|2132.81|0
1649179170000|2022-04-05 17:19:30|2134.31|2132.81|2134.31|2132.81|2134.32|2132.82|2134.31|2132.81|0
1649179180000|2022-04-05 17:19:40|2134.32|2132.82|2134.32|2132.82|2134.32|2132.82|2134.32|2132.82|0
1649179190000|2022-04-05 17:19:50|2134.31|2132.81|2134.33|2132.83|2134.33|2132.83|2134.31|2132.81|0
1649179200000|2022-04-05 17:20:00|2134.32|2132.82|2134.86|2133.36|2134.87|2133.37|2134.32|2132.82|0
1649179220000|2022-04-05 17:20:20|2134.33|2132.83|2134.31|2132.81|2134.33|2132.83|2134.31|2132.81|0
1649179240000|2022-04-05 17:20:40|2134.3|2132.8|2134.31|2132.81|2134.31|2132.81|2134.3|2132.8|0
1649179250000|2022-04-05 17:20:50|2134.32|2132.82|2134.32|2132.82|2134.32|2132.82|2134.31|2132.81|0
1649179260000|2022-04-05 17:21:00|2134.31|2132.81|2134.31|2132.81|2134.31|2132.81|2134.31|2132.81|0
1649179270000|2022-04-05 17:21:10|2134.32|2132.82|2134.31|2132.81|2134.32|2132.82|2134.31|2132.81|0
1649179280000|2022-04-05 17:21:20|2134.3|2132.8|2134.31|2132.81|2134.31|2132.81|2134.3|2132.8|0
1649179290000|2022-04-05 17:21:30|2134.32|2132.82|2134.32|2132.82|2134.32|2132.82|2134.32|2132.82|0
1649179300000|2022-04-05 17:21:40|2134.59|2133.09|2134.86|2133.36|2134.86|2133.36|2134.32|2132.82|0
1649179320000|2022-04-05 17:22:00|2134.85|2133.35|2134.85|2133.35|2134.86|2133.36|2134.85|2133.35|0
1649179330000|2022-04-05 17:22:10|2134.32|2132.82|2134.31|2132.81|2134.58|2133.08|2134.31|2132.81|0
1649179350000|2022-04-05 17:22:30|2134.58|2133.08|2134.31|2132.81|2134.84|2133.34|2134.31|2132.81|0
1649179370000|2022-04-05 17:22:50|2134.34|2132.84|2134.88|2133.38|2134.88|2133.38|2134.34|2132.84|0
1649179390000|2022-04-05 17:23:10|2134.35|2132.85|2134.33|2132.83|2134.35|2132.85|2134.33|2132.83|0
1649179400000|2022-04-05 17:23:20|2134.86|2133.36|2134.86|2133.36|2134.86|2133.36|2134.86|2133.36|0
1649179410000|2022-04-05 17:23:30|2134.33|2132.83|2134.33|2132.83|2134.33|2132.83|2134.33|2132.83|0
1649179420000|2022-04-05 17:23:40|2134.32|2132.82|2134.31|2132.81|2134.33|2132.83|2134.31|2132.81|0
1649179430000|2022-04-05 17:23:50|2134.32|2132.82|2133.78|2132.28|2134.32|2132.82|2133.78|2132.28|0
1649179440000|2022-04-05 17:24:00|2133.79|2132.29|2134.32|2132.82|2134.32|2132.82|2133.79|2132.29|0
1649179450000|2022-04-05 17:24:10|2134.33|2132.83|2134.32|2132.82|2134.33|2132.83|2134.32|2132.82|0
1649179460000|2022-04-05 17:24:20|2133.79|2132.29|2133.79|2132.29|2134.06|2132.56|2133.78|2132.28|0
1649179480000|2022-04-05 17:24:40|2133.78|2132.28|2133.25|2131.75|2133.78|2132.28|2133.25|2131.75|0
1649179490000|2022-04-05 17:24:50|2133.78|2132.28|2133.78|2132.28|2133.79|2132.29|2133.78|2132.28|0
1649179500000|2022-04-05 17:25:00|2133.79|2132.29|2133.78|2132.28|2133.79|2132.29|2133.78|2132.28|0
1649179510000|2022-04-05 17:25:10|2133.79|2132.29|2133.79|2132.29|2133.79|2132.29|2133.78|2132.28|0
1649179520000|2022-04-05 17:25:20|2133.78|2132.28|2133.79|2132.29|2133.79|2132.29|2133.78|2132.28|0
1649179530000|2022-04-05 17:25:30|2133.78|2132.28|2133.78|2132.28|2133.78|2132.28|2133.78|2132.28|0
1649179540000|2022-04-05 17:25:40|2133.77|2132.27|2133.76|2132.26|2133.77|2132.27|2133.24|2131.74|0
1649179550000|2022-04-05 17:25:50|2133.5|2132|2133.76|2132.26|2133.76|2132.26|2133.23|2131.73|0
1649179560000|2022-04-05 17:26:00|2133.77|2132.27|2133.78|2132.28|2133.78|2132.28|2133.77|2132.27|0
1649179570000|2022-04-05 17:26:10|2133.79|2132.29|2133.79|2132.29|2133.8|2132.3|2133.79|2132.29|0
1649179580000|2022-04-05 17:26:20|2133.78|2132.28|2133.78|2132.28|2133.79|2132.29|2133.77|2132.27|0
1649179590000|2022-04-05 17:26:30|2133.77|2132.27|2133.76|2132.26|2133.77|2132.27|2133.5|2132|0
1649179600000|2022-04-05 17:26:40|2133.5|2132|2133.22|2131.72|2133.76|2132.26|2133.22|2131.72|0
1649179610000|2022-04-05 17:26:50|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|2133.21|2131.71|0
1649179620000|2022-04-05 17:27:00|2133.22|2131.72|2133.21|2131.71|2133.22|2131.72|2133.21|2131.71|0
1649179640000|2022-04-05 17:27:20|2133.22|2131.72|2133.23|2131.73|2133.5|2132|2133.21|2131.71|0
1649179650000|2022-04-05 17:27:30|2133.5|2132|2133.76|2132.26|2133.76|2132.26|2133.5|2132|0
1649179660000|2022-04-05 17:27:40|2133.75|2132.25|2133.76|2132.26|2133.76|2132.26|2133.75|2132.25|0
1649179670000|2022-04-05 17:27:50|2133.77|2132.27|2133.76|2132.26|2133.77|2132.27|2133.76|2132.26|0
1649179680000|2022-04-05 17:28:00|2133.77|2132.27|2133.76|2132.26|2133.77|2132.27|2133.23|2131.73|0
1649179700000|2022-04-05 17:28:20|2133.77|2132.27|2133.76|2132.26|2133.77|2132.27|2133.76|2132.26|0
1649179730000|2022-04-05 17:28:50|2133.75|2132.25|2133.75|2132.25|2133.76|2132.26|2133.75|2132.25|0
1649179740000|2022-04-05 17:29:00|2133.48|2131.98|2133.21|2131.71|2133.75|2132.25|2133.21|2131.71|0
1649179750000|2022-04-05 17:29:10|2133.2|2131.7|2133.2|2131.7|2133.2|2131.7|2133.2|2131.7|0
1649179760000|2022-04-05 17:29:20|2133.19|2131.69|2133.2|2131.7|2133.2|2131.7|2133.19|2131.69|0
1649179770000|2022-04-05 17:29:30|2133.19|2131.69|2133.19|2131.69|2133.19|2131.69|2132.65|2131.15|0
1649179780000|2022-04-05 17:29:40|2132.92|2131.42|2132.66|2131.16|2133.19|2131.69|2132.65|2131.15|0
1649179790000|2022-04-05 17:29:50|2133.19|2131.69|2133.2|2131.7|2133.21|2131.71|2133.19|2131.69|0
1649179800000|2022-04-05 17:30:00|2133.21|2131.71|2132.65|2131.15|2133.21|2131.71|2132.65|2131.15|0
1649179810000|2022-04-05 17:30:10|2132.66|2131.16|2132.65|2131.15|2132.66|2131.16|2132.64|2131.14|0
1649179820000|2022-04-05 17:30:20|2132.64|2131.14|2132.61|2131.11|2132.64|2131.14|2132.61|2131.11|0
1649179840000|2022-04-05 17:30:40|2132.62|2131.12|2132.62|2131.12|2132.62|2131.12|2132.62|2131.12|0
1649179850000|2022-04-05 17:30:50|2132.61|2131.11|2132.61|2131.11|2132.62|2131.12|2132.61|2131.11|0
1649179860000|2022-04-05 17:31:00|2132.62|2131.12|2132.62|2131.12|2132.62|2131.12|2132.62|2131.12|0
1649179870000|2022-04-05 17:31:10|2132.61|2131.11|2132.61|2131.11|2132.62|2131.12|2132.61|2131.11|0
1649179880000|2022-04-05 17:31:20|2132.35|2130.85|2132.61|2131.11|2132.62|2131.12|2132.08|2130.58|0
1649179890000|2022-04-05 17:31:30|2132.08|2130.58|2132.6|2131.1|2132.61|2131.11|2132.07|2130.57|0
1649179900000|2022-04-05 17:31:40|2132.07|2130.57|2132.07|2130.57|2132.61|2131.11|2132.07|2130.57|0
1649179920000|2022-04-05 17:32:00|2132.06|2130.56|2132.07|2130.57|2132.61|2131.11|2132.06|2130.56|0
1649179940000|2022-04-05 17:32:20|2132.34|2130.84|2132.06|2130.56|2132.61|2131.11|2132.06|2130.56|0
1649179950000|2022-04-05 17:32:30|2132.07|2130.57|2132.06|2130.56|2132.07|2130.57|2132.06|2130.56|0
1649179960000|2022-04-05 17:32:40|2132.07|2130.57|2132.06|2130.56|2132.07|2130.57|2132.06|2130.56|0
1649179970000|2022-04-05 17:32:50|2132.07|2130.57|2132.07|2130.57|2132.07|2130.57|2132.06|2130.56|0
1649179980000|2022-04-05 17:33:00|2132.6|2131.1|2132.61|2131.11|2132.61|2131.11|2132.6|2131.1|0
1649179990000|2022-04-05 17:33:10|2132.6|2131.1|2132.07|2130.57|2132.6|2131.1|2132.07|2130.57|0
1649180020000|2022-04-05 17:33:40|2132.06|2130.56|2131.54|2130.04|2132.06|2130.56|2131.53|2130.03|0
1649180030000|2022-04-05 17:33:50|2131.53|2130.03|2131.53|2130.03|2131.54|2130.04|2131.53|2130.03|0
1649180040000|2022-04-05 17:34:00|2131.52|2130.02|2130.97|2129.47|2131.52|2130.02|2130.97|2129.47|0
1649180050000|2022-04-05 17:34:10|2130.98|2129.48|2130.97|2129.47|2130.98|2129.48|2130.97|2129.47|0
1649180070000|2022-04-05 17:34:30|2130.96|2129.46|2130.95|2129.45|2130.97|2129.47|2130.95|2129.45|0
1649180080000|2022-04-05 17:34:40|2130.96|2129.46|2130.96|2129.46|2130.96|2129.46|2130.96|2129.46|0
1649180090000|2022-04-05 17:34:50|2130.95|2129.45|2130.97|2129.47|2130.97|2129.47|2130.95|2129.45|0
1649180100000|2022-04-05 17:35:00|2130.96|2129.46|2130.96|2129.46|2130.96|2129.46|2130.95|2129.45|0
1649180110000|2022-04-05 17:35:10|2130.95|2129.45|2130.95|2129.45|2130.96|2129.46|2130.95|2129.45|0
1649180120000|2022-04-05 17:35:20|2130.96|2129.46|2130.96|2129.46|2130.96|2129.46|2130.96|2129.46|0
1649180130000|2022-04-05 17:35:30|2130.95|2129.45|2130.95|2129.45|2130.95|2129.45|2130.95|2129.45|0
1649180140000|2022-04-05 17:35:40|2130.96|2129.46|2131.49|2129.99|2131.49|2129.99|2130.96|2129.46|0
1649180150000|2022-04-05 17:35:50|2131.5|2130|2131.49|2129.99|2131.5|2130|2131.49|2129.99|0
1649180160000|2022-04-05 17:36:00|2131.5|2130|2131.49|2129.99|2131.5|2130|2131.48|2129.98|0
1649180170000|2022-04-05 17:36:10|2131.5|2130|2131.5|2130|2131.5|2130|2131.49|2129.99|0
1649180180000|2022-04-05 17:36:20|2131.49|2129.99|2130.95|2129.45|2131.5|2130|2130.95|2129.45|0
1649180190000|2022-04-05 17:36:30|2130.96|2129.46|2130.95|2129.45|2130.96|2129.46|2130.94|2129.44|0
1649180200000|2022-04-05 17:36:40|2130.94|2129.44|2130.94|2129.44|2130.95|2129.45|2130.94|2129.44|0
1649180210000|2022-04-05 17:36:50|2130.92|2129.42|2130.98|2129.48|2130.98|2129.48|2130.92|2129.42|0
1649180220000|2022-04-05 17:37:00|2130.99|2129.49|2130.99|2129.49|2131|2129.5|2130.99|2129.49|0
1649180230000|2022-04-05 17:37:10|2131|2129.5|2131|2129.5|2131|2129.5|2130.99|2129.49|0
1649180250000|2022-04-05 17:37:30|2130.99|2129.49|2130.45|2128.95|2130.99|2129.49|2130.45|2128.95|0
1649180260000|2022-04-05 17:37:40|2130.72|2129.22|2130.99|2129.49|2130.99|2129.49|2130.72|2129.22|0
1649180270000|2022-04-05 17:37:50|2130.46|2128.96|2130.47|2128.97|2131|2129.5|2130.46|2128.96|0
1649180280000|2022-04-05 17:38:00|2130.48|2128.98|2130.46|2128.96|2131|2129.5|2130.46|2128.96|0
1649180290000|2022-04-05 17:38:10|2130.47|2128.97|2130.48|2128.98|2130.48|2128.98|2130.47|2128.97|0
1649180300000|2022-04-05 17:38:20|2130.47|2128.97|2130.48|2128.98|2130.48|2128.98|2130.47|2128.97|0
1649180310000|2022-04-05 17:38:30|2130.47|2128.97|2130.46|2128.96|2130.47|2128.97|2130.46|2128.96|0
1649180320000|2022-04-05 17:38:40|2130.45|2128.95|2129.92|2128.42|2130.45|2128.95|2129.92|2128.42|0
1649180330000|2022-04-05 17:38:50|2130.45|2128.95|2130.45|2128.95|2130.45|2128.95|2130.45|2128.95|0
1649180340000|2022-04-05 17:39:00|2129.92|2128.42|2129.93|2128.43|2129.93|2128.43|2129.92|2128.42|0
1649180350000|2022-04-05 17:39:10|2129.92|2128.42|2129.93|2128.43|2129.93|2128.43|2129.92|2128.42|0
1649180360000|2022-04-05 17:39:20|2129.92|2128.42|2129.91|2128.41|2129.92|2128.42|2129.91|2128.41|0
1649180370000|2022-04-05 17:39:30|2129.92|2128.42|2129.93|2128.43|2129.93|2128.43|2129.92|2128.42|0
1649180380000|2022-04-05 17:39:40|2130.19|2128.69|2130.45|2128.95|2130.46|2128.96|2130.19|2128.69|0
1649180390000|2022-04-05 17:39:50|2130.44|2128.94|2130.44|2128.94|2130.45|2128.95|2130.44|2128.94|0
1649180400000|2022-04-05 17:40:00|2130.18|2128.68|2129.91|2128.41|2130.18|2128.68|2129.91|2128.41|0
1649180410000|2022-04-05 17:40:10|2129.9|2128.4|2129.9|2128.4|2129.91|2128.41|2129.9|2128.4|0
1649180420000|2022-04-05 17:40:20|2129.89|2128.39|2129.89|2128.39|2129.9|2128.4|2129.89|2128.39|0
1649180430000|2022-04-05 17:40:30|2129.9|2128.4|2129.89|2128.39|2129.9|2128.4|2129.89|2128.39|0
1649180440000|2022-04-05 17:40:40|2129.88|2128.38|2129.9|2128.4|2129.9|2128.4|2129.88|2128.38|0
1649180450000|2022-04-05 17:40:50|2129.89|2128.39|2129.89|2128.39|2129.9|2128.4|2129.89|2128.39|0
1649180460000|2022-04-05 17:41:00|2129.88|2128.38|2129.89|2128.39|2129.9|2128.4|2129.88|2128.38|0
1649180470000|2022-04-05 17:41:10|2129.9|2128.4|2129.89|2128.39|2129.9|2128.4|2129.89|2128.39|0
1649180480000|2022-04-05 17:41:20|2129.88|2128.38|2129.88|2128.38|2129.88|2128.38|2129.35|2127.85|0
1649180490000|2022-04-05 17:41:30|2129.35|2127.85|2129.88|2128.38|2129.89|2128.39|2129.35|2127.85|0
1649180500000|2022-04-05 17:41:40|2129.89|2128.39|2129.9|2128.4|2129.9|2128.4|2129.88|2128.38|0
1649180510000|2022-04-05 17:41:50|2129.91|2128.41|2129.89|2128.39|2130.44|2128.94|2129.89|2128.39|0
1649180520000|2022-04-05 17:42:00|2129.88|2128.38|2129.34|2127.84|2129.88|2128.38|2129.34|2127.84|0
1649180530000|2022-04-05 17:42:10|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|2129.33|2127.83|0
1649180540000|2022-04-05 17:42:20|2129.32|2127.82|2129.32|2127.82|2129.33|2127.83|2129.32|2127.82|0
1649180550000|2022-04-05 17:42:30|2129.33|2127.83|2129.33|2127.83|2129.34|2127.84|2129.33|2127.83|0
1649180560000|2022-04-05 17:42:40|2129.34|2127.84|2129.34|2127.84|2129.87|2128.37|2129.33|2127.83|0
1649180570000|2022-04-05 17:42:50|2129.33|2127.83|2129.34|2127.84|2129.34|2127.84|2129.33|2127.83|0
1649180580000|2022-04-05 17:43:00|2129.61|2128.11|2129.34|2127.84|2129.87|2128.37|2129.34|2127.84|0
1649180590000|2022-04-05 17:43:10|2129.35|2127.85|2129.87|2128.37|2129.88|2128.38|2129.35|2127.85|0
1649180600000|2022-04-05 17:43:20|2129.35|2127.85|2129.34|2127.84|2129.35|2127.85|2129.34|2127.84|0
1649180610000|2022-04-05 17:43:30|2129.33|2127.83|2129.32|2127.82|2129.33|2127.83|2129.32|2127.82|0
1649180620000|2022-04-05 17:43:40|2128.79|2127.29|2129.34|2127.84|2129.34|2127.84|2128.79|2127.29|0
1649180630000|2022-04-05 17:43:50|2129.33|2127.83|2128.79|2127.29|2129.33|2127.83|2128.79|2127.29|0
1649180640000|2022-04-05 17:44:00|2128.78|2127.28|2128.79|2127.29|2128.8|2127.3|2128.78|2127.28|0
1649180670000|2022-04-05 17:44:30|2128.78|2127.28|2128.78|2127.28|2128.79|2127.29|2128.78|2127.28|0
1649180680000|2022-04-05 17:44:40|2128.77|2127.27|2128.51|2127.01|2128.78|2127.28|2128.24|2126.74|0
1649180690000|2022-04-05 17:44:50|2128.24|2126.74|2128.23|2126.73|2128.24|2126.74|2128.23|2126.73|0
1649180700000|2022-04-05 17:45:00|2128.24|2126.74|2128.24|2126.74|2128.77|2127.27|2128.24|2126.74|0
1649180710000|2022-04-05 17:45:10|2128.5|2127|2128.78|2127.28|2128.78|2127.28|2128.5|2127|0
1649180720000|2022-04-05 17:45:20|2128.77|2127.27|2128.22|2126.72|2128.78|2127.28|2128.22|2126.72|0
1649180730000|2022-04-05 17:45:30|2128.23|2126.73|2128.22|2126.72|2128.76|2127.26|2128.22|2126.72|0
1649180740000|2022-04-05 17:45:40|2128.21|2126.71|2128.22|2126.72|2128.22|2126.72|2128.21|2126.71|0
1649180750000|2022-04-05 17:45:50|2128.21|2126.71|2128.21|2126.71|2128.21|2126.71|2128.21|2126.71|0
1649180760000|2022-04-05 17:46:00|2128.2|2126.7|2127.67|2126.17|2128.2|2126.7|2127.66|2126.16|0
1649180770000|2022-04-05 17:46:10|2128.2|2126.7|2127.66|2126.16|2128.2|2126.7|2127.65|2126.15|0
1649180780000|2022-04-05 17:46:20|2127.93|2126.43|2127.66|2126.16|2127.93|2126.43|2127.65|2126.15|0
1649180790000|2022-04-05 17:46:30|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|0
1649180800000|2022-04-05 17:46:40|2127.66|2126.16|2127.66|2126.16|2127.66|2126.16|2127.66|2126.16|0
1649180810000|2022-04-05 17:46:50|2128.19|2126.69|2127.66|2126.16|2128.19|2126.69|2127.66|2126.16|0
1649180820000|2022-04-05 17:47:00|2127.67|2126.17|2128.2|2126.7|2128.2|2126.7|2127.67|2126.17|0
1649180830000|2022-04-05 17:47:10|2128.19|2126.69|2128.2|2126.7|2128.2|2126.7|2127.65|2126.15|0
1649180840000|2022-04-05 17:47:20|2128.21|2126.71|2128.21|2126.71|2128.21|2126.71|2128.2|2126.7|0
1649180850000|2022-04-05 17:47:30|2128.47|2126.97|2128.21|2126.71|2128.48|2126.98|2128.21|2126.71|0
1649180860000|2022-04-05 17:47:40|2128.48|2126.98|2128.21|2126.71|2128.48|2126.98|2128.21|2126.71|0
1649180870000|2022-04-05 17:47:50|2128.47|2126.97|2128.74|2127.24|2128.74|2127.24|2128.21|2126.71|0
1649180880000|2022-04-05 17:48:00|2128.73|2127.23|2128.73|2127.23|2128.74|2127.24|2128.72|2127.22|0
1649180890000|2022-04-05 17:48:10|2128.72|2127.22|2128.73|2127.23|2128.73|2127.23|2128.2|2126.7|0
1649180900000|2022-04-05 17:48:20|2128.72|2127.22|2128.73|2127.23|2128.73|2127.23|2128.72|2127.22|0
1649180910000|2022-04-05 17:48:30|2128.72|2127.22|2128.2|2126.7|2128.72|2127.22|2128.2|2126.7|0
1649180920000|2022-04-05 17:48:40|2128.19|2126.69|2128.19|2126.69|2128.19|2126.69|2128.19|2126.69|0
1649180930000|2022-04-05 17:48:50|2128.2|2126.7|2128.2|2126.7|2128.2|2126.7|2128.19|2126.69|0
1649180940000|2022-04-05 17:49:00|2128.19|2126.69|2128.19|2126.69|2128.19|2126.69|2128.19|2126.69|0
1649180950000|2022-04-05 17:49:10|2128.18|2126.68|2127.64|2126.14|2128.18|2126.68|2127.64|2126.14|0
1649180960000|2022-04-05 17:49:20|2127.91|2126.41|2127.64|2126.14|2127.91|2126.41|2127.64|2126.14|0
1649180970000|2022-04-05 17:49:30|2127.65|2126.15|2127.64|2126.14|2127.65|2126.15|2127.62|2126.12|0
1649180990000|2022-04-05 17:49:50|2127.65|2126.15|2127.65|2126.15|2128.18|2126.68|2127.65|2126.15|0
1649181000000|2022-04-05 17:50:00|2127.64|2126.14|2127.62|2126.12|2127.64|2126.14|2127.62|2126.12|0
1649181010000|2022-04-05 17:50:10|2127.09|2125.59|2127.62|2126.12|2127.63|2126.13|2127.09|2125.59|0
1649181020000|2022-04-05 17:50:20|2127.63|2126.13|2127.64|2126.14|2127.64|2126.14|2127.63|2126.13|0
1649181040000|2022-04-05 17:50:40|2127.63|2126.13|2127.64|2126.14|2127.64|2126.14|2127.63|2126.13|0
1649181050000|2022-04-05 17:50:50|2127.63|2126.13|2127.62|2126.12|2127.63|2126.13|2127.62|2126.12|0
1649181060000|2022-04-05 17:51:00|2127.63|2126.13|2127.63|2126.13|2128.16|2126.66|2127.63|2126.13|0
1649181070000|2022-04-05 17:51:10|2127.89|2126.39|2128.17|2126.67|2128.17|2126.67|2127.64|2126.14|0
1649181080000|2022-04-05 17:51:20|2127.64|2126.14|2127.64|2126.14|2127.64|2126.14|2127.64|2126.14|0
1649181090000|2022-04-05 17:51:30|2127.63|2126.13|2127.64|2126.14|2127.64|2126.14|2127.63|2126.13|0
1649181110000|2022-04-05 17:51:50|2127.65|2126.15|2127.64|2126.14|2127.65|2126.15|2127.63|2126.13|0
1649181120000|2022-04-05 17:52:00|2127.62|2126.12|2127.62|2126.12|2127.62|2126.12|2127.09|2125.59|0
1649181130000|2022-04-05 17:52:10|2127.36|2125.86|2127.1|2125.6|2127.36|2125.86|2127.09|2125.59|0
1649181140000|2022-04-05 17:52:20|2127.09|2125.59|2127.64|2126.14|2127.64|2126.14|2127.09|2125.59|0
1649181160000|2022-04-05 17:52:40|2127.63|2126.13|2127.64|2126.14|2127.64|2126.14|2127.63|2126.13|0
1649181170000|2022-04-05 17:52:50|2127.65|2126.15|2127.64|2126.14|2127.65|2126.15|2127.64|2126.14|0
1649181180000|2022-04-05 17:53:00|2127.65|2126.15|2127.66|2126.16|2127.66|2126.16|2127.65|2126.15|0
1649181190000|2022-04-05 17:53:10|2127.65|2126.15|2127.65|2126.15|2127.66|2126.16|2127.65|2126.15|0
1649181200000|2022-04-05 17:53:20|2127.64|2126.14|2127.11|2125.61|2127.64|2126.14|2127.11|2125.61|0
1649181210000|2022-04-05 17:53:30|2127.08|2125.58|2126.55|2125.05|2127.08|2125.58|2126.55|2125.05|0
1649181220000|2022-04-05 17:53:40|2126.56|2125.06|2126.59|2125.09|2126.62|2125.12|2126.54|2125.04|0
1649181230000|2022-04-05 17:53:50|2126.6|2125.1|2126.6|2125.1|2126.6|2125.1|2126.6|2125.1|0
1649181240000|2022-04-05 17:54:00|2126.61|2125.11|2126.6|2125.1|2126.61|2125.11|2126.59|2125.09|0
1649181250000|2022-04-05 17:54:10|2126.61|2125.11|2126.61|2125.11|2126.61|2125.11|2126.6|2125.1|0
1649181260000|2022-04-05 17:54:20|2126.6|2125.1|2126.62|2125.12|2126.62|2125.12|2126.6|2125.1|0
1649181270000|2022-04-05 17:54:30|2126.61|2125.11|2127.17|2125.67|2127.17|2125.67|2126.61|2125.11|0
1649181280000|2022-04-05 17:54:40|2127.18|2125.68|2127.15|2125.65|2127.18|2125.68|2127.15|2125.65|0
1649181290000|2022-04-05 17:54:50|2127.14|2125.64|2126.62|2125.12|2127.14|2125.64|2126.61|2125.11|0
1649181300000|2022-04-05 17:55:00|2126.61|2125.11|2126.6|2125.1|2126.61|2125.11|2126.6|2125.1|0
1649181310000|2022-04-05 17:55:10|2126.61|2125.11|2126.61|2125.11|2126.62|2125.12|2126.6|2125.1|0
1649181320000|2022-04-05 17:55:20|2126.6|2125.1|2126.61|2125.11|2126.61|2125.11|2126.6|2125.1|0
1649181330000|2022-04-05 17:55:30|2126.6|2125.1|2126.61|2125.11|2126.61|2125.11|2126.6|2125.1|0
1649181340000|2022-04-05 17:55:40|2126.6|2125.1|2126.62|2125.12|2126.62|2125.12|2126.6|2125.1|0
1649181350000|2022-04-05 17:55:50|2126.63|2125.13|2126.62|2125.12|2126.63|2125.13|2126.62|2125.12|0
1649181360000|2022-04-05 17:56:00|2126.63|2125.13|2126.63|2125.13|2127.16|2125.66|2126.63|2125.13|0
1649181370000|2022-04-05 17:56:10|2127.16|2125.66|2127.17|2125.67|2127.17|2125.67|2127.16|2125.66|0
1649181380000|2022-04-05 17:56:20|2127.18|2125.68|2127.18|2125.68|2127.18|2125.68|2127.18|2125.68|0
1649181390000|2022-04-05 17:56:30|2127.17|2125.67|2127.18|2125.68|2127.18|2125.68|2127.17|2125.67|0
1649181400000|2022-04-05 17:56:40|2127.17|2125.67|2127.18|2125.68|2127.19|2125.69|2127.17|2125.67|0
1649181410000|2022-04-05 17:56:50|2127.19|2125.69|2127.19|2125.69|2127.73|2126.23|2127.19|2125.69|0
1649181420000|2022-04-05 17:57:00|2127.2|2125.7|2127.73|2126.23|2127.73|2126.23|2127.2|2125.7|0
1649181440000|2022-04-05 17:57:20|2127.72|2126.22|2127.73|2126.23|2127.73|2126.23|2127.72|2126.22|0
1649181450000|2022-04-05 17:57:30|2127.74|2126.24|2127.74|2126.24|2127.74|2126.24|2127.73|2126.23|0
1649181460000|2022-04-05 17:57:40|2127.75|2126.25|2128.01|2126.51|2128.01|2126.51|2127.74|2126.24|0
1649181470000|2022-04-05 17:57:50|2127.75|2126.25|2128.28|2126.78|2128.28|2126.78|2127.74|2126.24|0
1649181480000|2022-04-05 17:58:00|2128.27|2126.77|2128.28|2126.78|2128.29|2126.79|2128.01|2126.51|0
1649181490000|2022-04-05 17:58:10|2128.29|2126.79|2128.28|2126.78|2128.29|2126.79|2128.28|2126.78|0
1649181500000|2022-04-05 17:58:20|2128.29|2126.79|2128.28|2126.78|2128.29|2126.79|2128.01|2126.51|0
1649181510000|2022-04-05 17:58:30|2127.75|2126.25|2127.75|2126.25|2127.75|2126.25|2127.75|2126.25|0
1649181530000|2022-04-05 17:58:50|2128.01|2126.51|2128.29|2126.79|2128.29|2126.79|2128.01|2126.51|0
1649181540000|2022-04-05 17:59:00|2128.28|2126.78|2127.75|2126.25|2128.28|2126.78|2127.75|2126.25|0
1649181550000|2022-04-05 17:59:10|2127.74|2126.24|2127.74|2126.24|2127.74|2126.24|2127.74|2126.24|0
1649181560000|2022-04-05 17:59:20|2127.73|2126.23|2127.19|2125.69|2127.73|2126.23|2127.19|2125.69|0
1649181570000|2022-04-05 17:59:30|2127.2|2125.7|2127.2|2125.7|2127.73|2126.23|2127.2|2125.7|0
1649181580000|2022-04-05 17:59:40|2127.47|2125.97|2127.2|2125.7|2127.47|2125.97|2127.2|2125.7|0
1649181590000|2022-04-05 17:59:50|2127.22|2125.72|2127.75|2126.25|2127.75|2126.25|2127.22|2125.72|0
1649181600000|2022-04-05 18:00:00|2127.74|2126.24|2127.2|2125.7|2127.74|2126.24|2127.2|2125.7|0
1649181610000|2022-04-05 18:00:10|2127.21|2125.71|2127.74|2126.24|2127.74|2126.24|2127.2|2125.7|0
1649181620000|2022-04-05 18:00:20|2127.75|2126.25|2127.77|2126.27|2127.77|2126.27|2127.75|2126.25|0
1649181630000|2022-04-05 18:00:30|2128.3|2126.8|2128.3|2126.8|2128.3|2126.8|2128.3|2126.8|0
1649181660000|2022-04-05 18:01:00|2128.29|2126.79|2127.75|2126.25|2128.29|2126.79|2127.75|2126.25|0
1649181670000|2022-04-05 18:01:10|2127.74|2126.24|2127.73|2126.23|2127.74|2126.24|2127.73|2126.23|0
1649181690000|2022-04-05 18:01:30|2127.74|2126.24|2127.19|2125.69|2127.74|2126.24|2127.19|2125.69|0
1649181700000|2022-04-05 18:01:40|2127.2|2125.7|2127.19|2125.69|2127.2|2125.7|2127.18|2125.68|0
1649181710000|2022-04-05 18:01:50|2127.18|2125.68|2126.64|2125.14|2127.18|2125.68|2126.64|2125.14|0
1649181720000|2022-04-05 18:02:00|2127.17|2125.67|2126.63|2125.13|2127.17|2125.67|2126.63|2125.13|0
1649181730000|2022-04-05 18:02:10|2126.64|2125.14|2126.63|2125.13|2126.64|2125.14|2126.63|2125.13|0
1649181740000|2022-04-05 18:02:20|2126.64|2125.14|2126.63|2125.13|2126.64|2125.14|2126.63|2125.13|0
1649181750000|2022-04-05 18:02:30|2126.36|2124.86|2126.63|2125.13|2126.63|2125.13|2126.36|2124.86|0
1649181760000|2022-04-05 18:02:40|2126.64|2125.14|2126.65|2125.15|2126.65|2125.15|2126.64|2125.14|0
1649181770000|2022-04-05 18:02:50|2126.64|2125.14|2126.64|2125.14|2126.65|2125.15|2126.64|2125.14|0
1649181780000|2022-04-05 18:03:00|2126.65|2125.15|2126.65|2125.15|2127.18|2125.68|2126.65|2125.15|0
1649181790000|2022-04-05 18:03:10|2126.92|2125.42|2127.18|2125.68|2127.19|2125.69|2126.65|2125.15|0
1649181800000|2022-04-05 18:03:20|2127.19|2125.69|2127.18|2125.68|2127.19|2125.69|2127.18|2125.68|0
1649181810000|2022-04-05 18:03:30|2126.92|2125.42|2127.18|2125.68|2127.19|2125.69|2126.65|2125.15|0
1649181820000|2022-04-05 18:03:40|2127.19|2125.69|2126.64|2125.14|2127.19|2125.69|2126.64|2125.14|0
1649181830000|2022-04-05 18:03:50|2126.65|2125.15|2127.18|2125.68|2127.18|2125.68|2126.65|2125.15|0
1649181840000|2022-04-05 18:04:00|2127.2|2125.7|2126.63|2125.13|2127.2|2125.7|2126.63|2125.13|0
1649181850000|2022-04-05 18:04:10|2126.64|2125.14|2127.17|2125.67|2127.17|2125.67|2126.64|2125.14|0
1649181860000|2022-04-05 18:04:20|2127.16|2125.66|2126.63|2125.13|2127.16|2125.66|2126.63|2125.13|0
1649181870000|2022-04-05 18:04:30|2126.62|2125.12|2126.62|2125.12|2126.63|2125.13|2126.62|2125.12|0
1649181880000|2022-04-05 18:04:40|2126.63|2125.13|2126.9|2125.4|2126.9|2125.4|2126.62|2125.12|0
1649181890000|2022-04-05 18:04:50|2127.16|2125.66|2126.63|2125.13|2127.17|2125.67|2126.63|2125.13|0
1649181900000|2022-04-05 18:05:00|2126.64|2125.14|2126.63|2125.13|2126.64|2125.14|2126.63|2125.13|0
1649181910000|2022-04-05 18:05:10|2126.62|2125.12|2126.62|2125.12|2126.62|2125.12|2126.62|2125.12|0
1649181930000|2022-04-05 18:05:30|2126.69|2125.19|2126.69|2125.19|2126.69|2125.19|2126.69|2125.19|0
1649181940000|2022-04-05 18:05:40|2126.68|2125.18|2126.69|2125.19|2126.69|2125.19|2126.68|2125.18|0
1649181950000|2022-04-05 18:05:50|2126.68|2125.18|2126.69|2125.19|2126.69|2125.19|2126.68|2125.18|0
1649181960000|2022-04-05 18:06:00|2126.7|2125.2|2126.71|2125.21|2126.71|2125.21|2126.7|2125.2|0
1649181980000|2022-04-05 18:06:20|2126.7|2125.2|2126.69|2125.19|2127.24|2125.74|2126.69|2125.19|0
1649181990000|2022-04-05 18:06:30|2126.68|2125.18|2126.68|2125.18|2126.69|2125.19|2126.67|2125.17|0
1649182000000|2022-04-05 18:06:40|2126.67|2125.17|2126.7|2125.2|2126.96|2125.46|2126.67|2125.17|0
1649182010000|2022-04-05 18:06:50|2126.69|2125.19|2126.69|2125.19|2126.69|2125.19|2126.68|2125.18|0
1649182020000|2022-04-05 18:07:00|2126.7|2125.2|2127.23|2125.73|2127.24|2125.74|2126.7|2125.2|0
1649182030000|2022-04-05 18:07:10|2127.22|2125.72|2127.24|2125.74|2127.24|2125.74|2126.69|2125.19|0
1649182040000|2022-04-05 18:07:20|2127.23|2125.73|2127.25|2125.75|2127.25|2125.75|2126.7|2125.2|0
1649182050000|2022-04-05 18:07:30|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|0
1649182060000|2022-04-05 18:07:40|2127.27|2125.77|2127.26|2125.76|2127.8|2126.3|2127.26|2125.76|0
1649182070000|2022-04-05 18:07:50|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.24|2125.74|0
1649182080000|2022-04-05 18:08:00|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|2127.25|2125.75|0
1649182090000|2022-04-05 18:08:10|2127.25|2125.75|2127.25|2125.75|2127.26|2125.76|2127.25|2125.75|0
1649182100000|2022-04-05 18:08:20|2127.26|2125.76|2127.27|2125.77|2127.8|2126.3|2127.26|2125.76|0
1649182110000|2022-04-05 18:08:30|2127.26|2125.76|2127.26|2125.76|2127.27|2125.77|2127.26|2125.76|0
1649182120000|2022-04-05 18:08:40|2127.25|2125.75|2127.25|2125.75|2127.26|2125.76|2127.25|2125.75|0
1649182130000|2022-04-05 18:08:50|2127.24|2125.74|2127.23|2125.73|2127.24|2125.74|2126.7|2125.2|0
1649182140000|2022-04-05 18:09:00|2127.24|2125.74|2126.69|2125.19|2127.24|2125.74|2126.69|2125.19|0
1649182160000|2022-04-05 18:09:20|2126.7|2125.2|2126.69|2125.19|2126.7|2125.2|2126.69|2125.19|0
1649182170000|2022-04-05 18:09:30|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|0
1649182180000|2022-04-05 18:09:40|2126.69|2125.19|2126.7|2125.2|2126.7|2125.2|2126.69|2125.19|0
1649182190000|2022-04-05 18:09:50|2126.69|2125.19|2126.7|2125.2|2126.7|2125.2|2126.69|2125.19|0
1649182200000|2022-04-05 18:10:00|2126.71|2125.21|2126.7|2125.2|2126.71|2125.21|2126.7|2125.2|0
1649182220000|2022-04-05 18:10:20|2126.71|2125.21|2126.7|2125.2|2126.71|2125.21|2126.7|2125.2|0
1649182230000|2022-04-05 18:10:30|2126.69|2125.19|2126.7|2125.2|2126.7|2125.2|2126.69|2125.19|0
1649182240000|2022-04-05 18:10:40|2126.69|2125.19|2126.69|2125.19|2126.69|2125.19|2126.69|2125.19|0
1649182250000|2022-04-05 18:10:50|2126.68|2125.18|2126.69|2125.19|2126.69|2125.19|2126.68|2125.18|0
1649182260000|2022-04-05 18:11:00|2126.68|2125.18|2126.67|2125.17|2126.68|2125.18|2126.14|2124.64|0
1649182270000|2022-04-05 18:11:10|2126.15|2124.65|2126.7|2125.2|2126.7|2125.2|2126.15|2124.65|0
1649182280000|2022-04-05 18:11:20|2126.71|2125.21|2126.7|2125.2|2126.71|2125.21|2126.17|2124.67|0
1649182290000|2022-04-05 18:11:30|2126.71|2125.21|2126.71|2125.21|2126.71|2125.21|2126.71|2125.21|0
1649182300000|2022-04-05 18:11:40|2126.72|2125.22|2126.72|2125.22|2126.73|2125.23|2126.72|2125.22|0
1649182310000|2022-04-05 18:11:50|2126.73|2125.23|2126.73|2125.23|2126.73|2125.23|2126.73|2125.23|0
1649182320000|2022-04-05 18:12:00|2127.26|2125.76|2127.8|2126.3|2127.81|2126.31|2127.26|2125.76|0
1649182330000|2022-04-05 18:12:10|2127.79|2126.29|2127.52|2126.02|2127.79|2126.29|2127.25|2125.75|0
1649182340000|2022-04-05 18:12:20|2127.79|2126.29|2127.79|2126.29|2127.8|2126.3|2127.79|2126.29|0
1649182360000|2022-04-05 18:12:40|2127.78|2126.28|2127.77|2126.27|2127.78|2126.28|2127.77|2126.27|0
1649182370000|2022-04-05 18:12:50|2127.51|2126.01|2127.24|2125.74|2127.77|2126.27|2127.24|2125.74|0
1649182380000|2022-04-05 18:13:00|2127.51|2126.01|2127.75|2126.25|2127.75|2126.25|2127.22|2125.72|0
1649182390000|2022-04-05 18:13:10|2127.22|2125.72|2127.75|2126.25|2127.77|2126.27|2127.22|2125.72|0
1649182400000|2022-04-05 18:13:20|2127.76|2126.26|2127.75|2126.25|2127.76|2126.26|2127.75|2126.25|0
1649182410000|2022-04-05 18:13:30|2127.76|2126.26|2127.75|2126.25|2127.76|2126.26|2127.75|2126.25|0
1649182420000|2022-04-05 18:13:40|2127.76|2126.26|2127.77|2126.27|2127.77|2126.27|2127.76|2126.26|0
1649182430000|2022-04-05 18:13:50|2127.76|2126.26|2127.77|2126.27|2127.77|2126.27|2127.76|2126.26|0
1649182440000|2022-04-05 18:14:00|2127.76|2126.26|2127.75|2126.25|2127.76|2126.26|2127.22|2125.72|0
1649182450000|2022-04-05 18:14:10|2127.76|2126.26|2127.76|2126.26|2127.76|2126.26|2127.76|2126.26|0
1649182460000|2022-04-05 18:14:20|2127.75|2126.25|2127.76|2126.26|2127.76|2126.26|2127.75|2126.25|0
1649182470000|2022-04-05 18:14:30|2127.77|2126.27|2127.77|2126.27|2127.77|2126.27|2127.76|2126.26|0
1649182480000|2022-04-05 18:14:40|2127.76|2126.26|2127.76|2126.26|2127.76|2126.26|2127.75|2126.25|0
1649182490000|2022-04-05 18:14:50|2127.75|2126.25|2127.76|2126.26|2127.77|2126.27|2127.75|2126.25|0
1649182500000|2022-04-05 18:15:00|2127.75|2126.25|2127.76|2126.26|2127.76|2126.26|2127.74|2126.24|0
1649182510000|2022-04-05 18:15:10|2127.75|2126.25|2127.75|2126.25|2127.76|2126.26|2127.74|2126.24|0
1649182520000|2022-04-05 18:15:20|2127.76|2126.26|2127.77|2126.27|2127.77|2126.27|2127.76|2126.26|0
1649182530000|2022-04-05 18:15:30|2127.76|2126.26|2127.76|2126.26|2127.76|2126.26|2127.75|2126.25|0
1649182540000|2022-04-05 18:15:40|2127.75|2126.25|2127.75|2126.25|2127.76|2126.26|2127.75|2126.25|0
1649182550000|2022-04-05 18:15:50|2127.74|2126.24|2127.75|2126.25|2127.75|2126.25|2127.74|2126.24|0
1649182560000|2022-04-05 18:16:00|2127.76|2126.26|2127.75|2126.25|2127.76|2126.26|2127.75|2126.25|0
1649182570000|2022-04-05 18:16:10|2127.76|2126.26|2127.76|2126.26|2127.76|2126.26|2127.75|2126.25|0
1649182580000|2022-04-05 18:16:20|2127.75|2126.25|2127.2|2125.7|2127.75|2126.25|2127.2|2125.7|0
1649182600000|2022-04-05 18:16:40|2127.21|2125.71|2127.22|2125.72|2127.22|2125.72|2127.21|2125.71|0
1649182620000|2022-04-05 18:17:00|2127.23|2125.73|2127.23|2125.73|2127.24|2125.74|2127.23|2125.73|0
1649182630000|2022-04-05 18:17:10|2127.24|2125.74|2127.78|2126.28|2127.78|2126.28|2127.24|2125.74|0
1649182640000|2022-04-05 18:17:20|2127.77|2126.27|2127.78|2126.28|2127.78|2126.28|2127.77|2126.27|0
1649182650000|2022-04-05 18:17:30|2127.77|2126.27|2127.78|2126.28|2127.78|2126.28|2127.77|2126.27|0
1649182660000|2022-04-05 18:17:40|2127.77|2126.27|2127.78|2126.28|2127.78|2126.28|2127.77|2126.27|0
1649182670000|2022-04-05 18:17:50|2127.79|2126.29|2127.79|2126.29|2127.79|2126.29|2127.78|2126.28|0
1649182680000|2022-04-05 18:18:00|2128.32|2126.82|2128.31|2126.81|2128.32|2126.82|2128.06|2126.56|0
1649182690000|2022-04-05 18:18:10|2128.3|2126.8|2128.33|2126.83|2128.33|2126.83|2128.05|2126.55|0
1649182700000|2022-04-05 18:18:20|2128.34|2126.84|2128.88|2127.38|2128.88|2127.38|2128.34|2126.84|0
1649182710000|2022-04-05 18:18:30|2128.87|2127.37|2128.89|2127.39|2129.43|2127.93|2128.87|2127.37|0
1649182720000|2022-04-05 18:18:40|2128.9|2127.4|2128.89|2127.39|2128.9|2127.4|2128.88|2127.38|0
1649182730000|2022-04-05 18:18:50|2128.88|2127.38|2128.88|2127.38|2128.88|2127.38|2128.87|2127.37|0
1649182740000|2022-04-05 18:19:00|2128.87|2127.37|2128.87|2127.37|2128.88|2127.38|2128.87|2127.37|0
1649182750000|2022-04-05 18:19:10|2128.88|2127.38|2128.87|2127.37|2128.88|2127.38|2128.87|2127.37|0
1649182760000|2022-04-05 18:19:20|2128.86|2127.36|2128.87|2127.37|2128.87|2127.37|2128.86|2127.36|0
1649182770000|2022-04-05 18:19:30|2128.88|2127.38|2129.42|2127.92|2129.42|2127.92|2128.88|2127.38|0
1649182780000|2022-04-05 18:19:40|2129.43|2127.93|2129.44|2127.94|2129.44|2127.94|2129.43|2127.93|0
1649182790000|2022-04-05 18:19:50|2129.7|2128.2|2129.98|2128.48|2129.98|2128.48|2129.7|2128.2|0
1649182800000|2022-04-05 18:20:00|2129.99|2128.49|2129.98|2128.48|2129.99|2128.49|2129.98|2128.48|0
1649182810000|2022-04-05 18:20:10|2129.99|2128.49|2130|2128.5|2130|2128.5|2129.98|2128.48|0
1649182820000|2022-04-05 18:20:20|2130.53|2129.03|2130.53|2129.03|2130.54|2129.04|2130.53|2129.03|0
1649182830000|2022-04-05 18:20:30|2130.54|2129.04|2130.54|2129.04|2130.54|2129.04|2130.54|2129.04|0
1649182840000|2022-04-05 18:20:40|2130.53|2129.03|2130.53|2129.03|2130.54|2129.04|2130.53|2129.03|0
1649182850000|2022-04-05 18:20:50|2130.52|2129.02|2130.51|2129.01|2130.53|2129.03|2130.51|2129.01|0
1649182860000|2022-04-05 18:21:00|2130.52|2129.02|2131.07|2129.57|2131.07|2129.57|2130.51|2129.01|0
1649182870000|2022-04-05 18:21:10|2131.08|2129.58|2131.07|2129.57|2131.08|2129.58|2131.07|2129.57|0
1649182880000|2022-04-05 18:21:20|2131.06|2129.56|2130.52|2129.02|2131.07|2129.57|2130.52|2129.02|0
1649182890000|2022-04-05 18:21:30|2130.53|2129.03|2130.52|2129.02|2130.53|2129.03|2130.52|2129.02|0
1649182900000|2022-04-05 18:21:40|2130.51|2129.01|2130.51|2129.01|2130.52|2129.02|2130.51|2129.01|0
1649182910000|2022-04-05 18:21:50|2130.5|2129|2129.98|2128.48|2130.5|2129|2129.98|2128.48|0
1649182920000|2022-04-05 18:22:00|2129.97|2128.47|2129.98|2128.48|2130.51|2129.01|2129.96|2128.46|0
1649182930000|2022-04-05 18:22:10|2129.99|2128.49|2130.52|2129.02|2130.53|2129.03|2129.99|2128.49|0
1649182940000|2022-04-05 18:22:20|2130.53|2129.03|2129.98|2128.48|2130.53|2129.03|2129.98|2128.48|0
1649182960000|2022-04-05 18:22:40|2129.99|2128.49|2129.98|2128.48|2130.52|2129.02|2129.98|2128.48|0
1649182970000|2022-04-05 18:22:50|2129.97|2128.47|2129.98|2128.48|2129.98|2128.48|2129.97|2128.47|0
1649182980000|2022-04-05 18:23:00|2129.96|2128.46|2129.41|2127.91|2129.96|2128.46|2129.39|2127.89|0
1649182990000|2022-04-05 18:23:10|2129.42|2127.92|2129.41|2127.91|2129.43|2127.93|2129.41|2127.91|0
1649183000000|2022-04-05 18:23:20|2129.42|2127.92|2129.41|2127.91|2129.42|2127.92|2129.41|2127.91|0
1649183010000|2022-04-05 18:23:30|2129.4|2127.9|2129.41|2127.91|2129.41|2127.91|2129.4|2127.9|0
1649183020000|2022-04-05 18:23:40|2129.42|2127.92|2129.42|2127.92|2129.44|2127.94|2129.42|2127.92|0
1649183030000|2022-04-05 18:23:50|2129.43|2127.93|2129.43|2127.93|2129.43|2127.93|2129.42|2127.92|0
1649183040000|2022-04-05 18:24:00|2129.42|2127.92|2129.42|2127.92|2129.42|2127.92|2129.41|2127.91|0
1649183050000|2022-04-05 18:24:10|2129.41|2127.91|2129.95|2128.45|2129.95|2128.45|2129.41|2127.91|0
1649183060000|2022-04-05 18:24:20|2129.96|2128.46|2129.95|2128.45|2129.96|2128.46|2129.95|2128.45|0
1649183070000|2022-04-05 18:24:30|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|2129.95|2128.45|0
1649183080000|2022-04-05 18:24:40|2129.98|2128.48|2129.97|2128.47|2129.98|2128.48|2129.97|2128.47|0
1649183090000|2022-04-05 18:24:50|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|0
1649183100000|2022-04-05 18:25:00|2129.97|2128.47|2129.97|2128.47|2129.98|2128.48|2129.96|2128.46|0
1649183110000|2022-04-05 18:25:10|2130.5|2129|2130.52|2129.02|2130.53|2129.03|2130.5|2129|0
1649183120000|2022-04-05 18:25:20|2130.53|2129.03|2130.52|2129.02|2130.53|2129.03|2130.52|2129.02|0
1649183130000|2022-04-05 18:25:30|2130.51|2129.01|2130.5|2129|2130.51|2129.01|2130.49|2128.99|0
1649183140000|2022-04-05 18:25:40|2130.51|2129.01|2130.57|2129.07|2130.57|2129.07|2130.5|2129|0
1649183150000|2022-04-05 18:25:50|2130.63|2129.13|2130.62|2129.12|2130.64|2129.14|2130.62|2129.12|0
1649183160000|2022-04-05 18:26:00|2130.63|2129.13|2130.64|2129.14|2130.64|2129.14|2130.63|2129.13|0
1649183170000|2022-04-05 18:26:10|2130.63|2129.13|2130.62|2129.12|2130.63|2129.13|2130.62|2129.12|0
1649183180000|2022-04-05 18:26:20|2130.61|2129.11|2130.07|2128.57|2130.62|2129.12|2130.07|2128.57|0
1649183190000|2022-04-05 18:26:30|2130.08|2128.58|2130.08|2128.58|2130.08|2128.58|2130.07|2128.57|0
1649183200000|2022-04-05 18:26:40|2130.07|2128.57|2130.61|2129.11|2130.61|2129.11|2130.07|2128.57|0
1649183210000|2022-04-05 18:26:50|2130.6|2129.1|2130.07|2128.57|2130.61|2129.11|2130.06|2128.56|0
1649183220000|2022-04-05 18:27:00|2130.08|2128.58|2130.61|2129.11|2130.62|2129.12|2130.08|2128.58|0
1649183230000|2022-04-05 18:27:10|2130.62|2129.12|2130.63|2129.13|2130.63|2129.13|2130.62|2129.12|0
1649183240000|2022-04-05 18:27:20|2130.62|2129.12|2130.62|2129.12|2130.63|2129.13|2130.62|2129.12|0
1649183260000|2022-04-05 18:27:40|2130.63|2129.13|2130.63|2129.13|2130.63|2129.13|2130.62|2129.12|0
1649183270000|2022-04-05 18:27:50|2131.16|2129.66|2131.17|2129.67|2131.17|2129.67|2131.16|2129.66|0
1649183280000|2022-04-05 18:28:00|2131.16|2129.66|2131.7|2130.2|2131.7|2130.2|2131.16|2129.66|0
1649183290000|2022-04-05 18:28:10|2131.17|2129.67|2131.15|2129.65|2131.69|2130.19|2131.14|2129.64|0
1649183300000|2022-04-05 18:28:20|2131.16|2129.66|2131.16|2129.66|2131.16|2129.66|2131.15|2129.65|0
1649183310000|2022-04-05 18:28:30|2131.15|2129.65|2131.15|2129.65|2131.16|2129.66|2131.15|2129.65|0
1649183320000|2022-04-05 18:28:40|2130.62|2129.12|2130.05|2128.55|2130.62|2129.12|2130.05|2128.55|0
1649183330000|2022-04-05 18:28:50|2130.06|2128.56|2130.05|2128.55|2130.06|2128.56|2130.05|2128.55|0
1649183340000|2022-04-05 18:29:00|2130.04|2128.54|2130.03|2128.53|2130.04|2128.54|2130.03|2128.53|0
1649183350000|2022-04-05 18:29:10|2130.04|2128.54|2129.5|2128|2130.04|2128.54|2129.5|2128|0
1649183360000|2022-04-05 18:29:20|2129.49|2127.99|2129.48|2127.98|2129.49|2127.99|2129.47|2127.97|0
1649183370000|2022-04-05 18:29:30|2129.49|2127.99|2129.48|2127.98|2129.49|2127.99|2129.48|2127.98|0
1649183380000|2022-04-05 18:29:40|2129.49|2127.99|2129.49|2127.99|2129.5|2128|2129.48|2127.98|0
1649183390000|2022-04-05 18:29:50|2129.5|2128|2129.5|2128|2129.5|2128|2129.48|2127.98|0
1649183400000|2022-04-05 18:30:00|2129.48|2127.98|2129.5|2128|2129.51|2128.01|2129.48|2127.98|0
1649183410000|2022-04-05 18:30:10|2129.49|2127.99|2129.48|2127.98|2129.5|2128|2129.48|2127.98|0
1649183420000|2022-04-05 18:30:20|2129.49|2127.99|2128.95|2127.45|2129.49|2127.99|2128.95|2127.45|0
1649183430000|2022-04-05 18:30:30|2128.96|2127.46|2128.95|2127.45|2128.96|2127.46|2128.95|2127.45|0
1649183440000|2022-04-05 18:30:40|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|0
1649183450000|2022-04-05 18:30:50|2128.95|2127.45|2128.95|2127.45|2128.95|2127.45|2128.95|2127.45|0
1649183460000|2022-04-05 18:31:00|2128.96|2127.46|2128.95|2127.45|2128.96|2127.46|2128.95|2127.45|0
1649183480000|2022-04-05 18:31:20|2128.96|2127.46|2128.95|2127.45|2128.96|2127.46|2128.95|2127.45|0
1649183490000|2022-04-05 18:31:30|2128.94|2127.44|2128.95|2127.45|2128.96|2127.46|2128.41|2126.91|0
1649183500000|2022-04-05 18:31:40|2128.68|2127.18|2128.68|2127.18|2128.68|2127.18|2128.68|2127.18|0
1649183510000|2022-04-05 18:31:50|2128.42|2126.92|2128.42|2126.92|2128.42|2126.92|2128.41|2126.91|0
1649183520000|2022-04-05 18:32:00|2128.43|2126.93|2128.95|2127.45|2129.5|2128|2128.43|2126.93|0
1649183530000|2022-04-05 18:32:10|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|0
1649183540000|2022-04-05 18:32:20|2128.95|2127.45|2128.95|2127.45|2128.96|2127.46|2128.95|2127.45|0
1649183550000|2022-04-05 18:32:30|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|2128.95|2127.45|0
1649183560000|2022-04-05 18:32:40|2128.95|2127.45|2128.94|2127.44|2128.96|2127.46|2128.94|2127.44|0
1649183570000|2022-04-05 18:32:50|2128.93|2127.43|2128.93|2127.43|2128.93|2127.43|2128.4|2126.9|0
1649183580000|2022-04-05 18:33:00|2128.95|2127.45|2128.94|2127.44|2128.95|2127.45|2128.93|2127.43|0
1649183590000|2022-04-05 18:33:10|2128.95|2127.45|2128.94|2127.44|2128.95|2127.45|2128.93|2127.43|0
1649183600000|2022-04-05 18:33:20|2128.95|2127.45|2128.95|2127.45|2129.48|2127.98|2128.95|2127.45|0
1649183610000|2022-04-05 18:33:30|2129.48|2127.98|2129.49|2127.99|2129.49|2127.99|2129.48|2127.98|0
1649183620000|2022-04-05 18:33:40|2129.48|2127.98|2129.48|2127.98|2129.49|2127.99|2129.22|2127.72|0
1649183630000|2022-04-05 18:33:50|2129.49|2127.99|2128.95|2127.45|2129.49|2127.99|2128.94|2127.44|0
1649183640000|2022-04-05 18:34:00|2128.94|2127.44|2128.93|2127.43|2128.94|2127.44|2128.93|2127.43|0
1649183650000|2022-04-05 18:34:10|2128.92|2127.42|2128.92|2127.42|2128.92|2127.42|2128.92|2127.42|0
1649183660000|2022-04-05 18:34:20|2128.93|2127.43|2128.93|2127.43|2128.93|2127.43|2128.93|2127.43|0
1649183670000|2022-04-05 18:34:30|2128.94|2127.44|2128.93|2127.43|2128.94|2127.44|2128.93|2127.43|0
1649183680000|2022-04-05 18:34:40|2128.92|2127.42|2128.92|2127.42|2128.93|2127.43|2128.92|2127.42|0
1649183690000|2022-04-05 18:34:50|2128.93|2127.43|2128.93|2127.43|2128.93|2127.43|2128.92|2127.42|0
1649183710000|2022-04-05 18:35:10|2128.94|2127.44|2128.93|2127.43|2128.94|2127.44|2128.93|2127.43|0
1649183720000|2022-04-05 18:35:20|2128.92|2127.42|2128.92|2127.42|2128.92|2127.42|2128.92|2127.42|0
1649183730000|2022-04-05 18:35:30|2128.93|2127.43|2129.47|2127.97|2129.47|2127.97|2128.92|2127.42|0
1649183740000|2022-04-05 18:35:40|2129.48|2127.98|2129.45|2127.95|2129.48|2127.98|2129.45|2127.95|0
1649183750000|2022-04-05 18:35:50|2129.98|2128.48|2130|2128.5|2130|2128.5|2129.98|2128.48|0
1649183770000|2022-04-05 18:36:10|2130.01|2128.51|2130.02|2128.52|2130.02|2128.52|2130.01|2128.51|0
1649183780000|2022-04-05 18:36:20|2130.03|2128.53|2130.02|2128.52|2130.03|2128.53|2130.02|2128.52|0
1649183790000|2022-04-05 18:36:30|2130.03|2128.53|2130.02|2128.52|2130.03|2128.53|2130.02|2128.52|0
1649183800000|2022-04-05 18:36:40|2130.03|2128.53|2130.03|2128.53|2130.03|2128.53|2130.02|2128.52|0
1649183820000|2022-04-05 18:37:00|2130.02|2128.52|2129.48|2127.98|2130.03|2128.53|2129.48|2127.98|0
1649183830000|2022-04-05 18:37:10|2129.49|2127.99|2130.02|2128.52|2130.02|2128.52|2129.48|2127.98|0
1649183840000|2022-04-05 18:37:20|2130.01|2128.51|2130.01|2128.51|2130.02|2128.52|2129.75|2128.25|0
1649183850000|2022-04-05 18:37:30|2130.02|2128.52|2130.02|2128.52|2130.02|2128.52|2130.02|2128.52|0
1649183860000|2022-04-05 18:37:40|2130.01|2128.51|2129.99|2128.49|2130.01|2128.51|2129.99|2128.49|0
1649183870000|2022-04-05 18:37:50|2129.46|2127.96|2129.45|2127.95|2129.46|2127.96|2129.45|2127.95|0
1649183880000|2022-04-05 18:38:00|2129.44|2127.94|2129.45|2127.95|2129.98|2128.48|2129.44|2127.94|0
1649183890000|2022-04-05 18:38:10|2129.44|2127.94|2129.45|2127.95|2129.45|2127.95|2129.44|2127.94|0
1649183900000|2022-04-05 18:38:20|2129.44|2127.94|2129.44|2127.94|2129.45|2127.95|2129.44|2127.94|0
1649183910000|2022-04-05 18:38:30|2129.43|2127.93|2129.44|2127.94|2129.44|2127.94|2129.43|2127.93|0
1649183920000|2022-04-05 18:38:40|2129.45|2127.95|2129.98|2128.48|2129.98|2128.48|2129.44|2127.94|0
1649183930000|2022-04-05 18:38:50|2129.97|2128.47|2129.71|2128.21|2129.98|2128.48|2129.44|2127.94|0
1649183940000|2022-04-05 18:39:00|2129.44|2127.94|2129.44|2127.94|2129.44|2127.94|2129.43|2127.93|0
1649183950000|2022-04-05 18:39:10|2129.43|2127.93|2129.44|2127.94|2129.97|2128.47|2129.43|2127.93|0
1649183960000|2022-04-05 18:39:20|2129.43|2127.93|2129.43|2127.93|2129.43|2127.93|2129.43|2127.93|0
1649183970000|2022-04-05 18:39:30|2129.42|2127.92|2128.87|2127.37|2129.42|2127.92|2128.87|2127.37|0
1649183980000|2022-04-05 18:39:40|2128.86|2127.36|2128.31|2126.81|2128.86|2127.36|2128.31|2126.81|0
1649183990000|2022-04-05 18:39:50|2128.32|2126.82|2128.85|2127.35|2128.86|2127.36|2128.32|2126.82|0
1649184000000|2022-04-05 18:40:00|2128.84|2127.34|2128.31|2126.81|2128.86|2127.36|2128.31|2126.81|0
1649184010000|2022-04-05 18:40:10|2128.3|2126.8|2128.3|2126.8|2128.31|2126.81|2128.3|2126.8|0
1649184020000|2022-04-05 18:40:20|2128.31|2126.81|2128.59|2127.09|2128.86|2127.36|2128.31|2126.81|0
1649184030000|2022-04-05 18:40:30|2128.86|2127.36|2128.87|2127.37|2128.87|2127.37|2128.59|2127.09|0
1649184040000|2022-04-05 18:40:40|2128.88|2127.38|2128.86|2127.36|2128.88|2127.38|2128.86|2127.36|0
1649184050000|2022-04-05 18:40:50|2128.87|2127.37|2128.86|2127.36|2128.87|2127.37|2128.86|2127.36|0
1649184060000|2022-04-05 18:41:00|2128.85|2127.35|2128.86|2127.36|2128.86|2127.36|2128.59|2127.09|0
1649184070000|2022-04-05 18:41:10|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|0
1649184080000|2022-04-05 18:41:20|2128.86|2127.36|2128.87|2127.37|2128.87|2127.37|2128.86|2127.36|0
1649184090000|2022-04-05 18:41:30|2128.88|2127.38|2128.87|2127.37|2128.88|2127.38|2128.87|2127.37|0
1649184100000|2022-04-05 18:41:40|2128.88|2127.38|2128.88|2127.38|2128.88|2127.38|2128.88|2127.38|0
1649184110000|2022-04-05 18:41:50|2128.87|2127.37|2128.88|2127.38|2128.88|2127.38|2128.87|2127.37|0
1649184120000|2022-04-05 18:42:00|2128.87|2127.37|2128.89|2127.39|2128.89|2127.39|2128.87|2127.37|0
1649184130000|2022-04-05 18:42:10|2128.9|2127.4|2128.89|2127.39|2128.9|2127.4|2128.89|2127.39|0
1649184140000|2022-04-05 18:42:20|2128.9|2127.4|2129.44|2127.94|2129.44|2127.94|2128.9|2127.4|0
1649184150000|2022-04-05 18:42:30|2129.43|2127.93|2129.44|2127.94|2129.44|2127.94|2129.43|2127.93|0
1649184160000|2022-04-05 18:42:40|2129.43|2127.93|2129.43|2127.93|2129.43|2127.93|2129.42|2127.92|0
1649184180000|2022-04-05 18:43:00|2129.44|2127.94|2129.98|2128.48|2129.98|2128.48|2129.44|2127.94|0
1649184190000|2022-04-05 18:43:10|2129.99|2128.49|2130|2128.5|2130|2128.5|2129.99|2128.49|0
1649184200000|2022-04-05 18:43:20|2130.01|2128.51|2130.54|2129.04|2130.54|2129.04|2130.01|2128.51|0
1649184210000|2022-04-05 18:43:30|2130.53|2129.03|2130.54|2129.04|2130.54|2129.04|2130.53|2129.03|0
1649184220000|2022-04-05 18:43:40|2130.53|2129.03|2130.53|2129.03|2130.53|2129.03|2130.52|2129.02|0
1649184230000|2022-04-05 18:43:50|2130.52|2129.02|2129.99|2128.49|2130.52|2129.02|2129.99|2128.49|0
1649184240000|2022-04-05 18:44:00|2130.52|2129.02|2130.53|2129.03|2130.53|2129.03|2130.52|2129.02|0
1649184250000|2022-04-05 18:44:10|2130.52|2129.02|2130.53|2129.03|2130.53|2129.03|2130.52|2129.02|0
1649184260000|2022-04-05 18:44:20|2131.06|2129.56|2130.53|2129.03|2131.06|2129.56|2130.52|2129.02|0
1649184270000|2022-04-05 18:44:30|2131.06|2129.56|2131.06|2129.56|2131.07|2129.57|2131.06|2129.56|0
1649184280000|2022-04-05 18:44:40|2131.07|2129.57|2131.07|2129.57|2131.08|2129.58|2131.06|2129.56|0
1649184290000|2022-04-05 18:44:50|2131.06|2129.56|2131.07|2129.57|2131.07|2129.57|2130.53|2129.03|0
1649184300000|2022-04-05 18:45:00|2131.06|2129.56|2131.07|2129.57|2131.07|2129.57|2130.53|2129.03|0
1649184310000|2022-04-05 18:45:10|2131.08|2129.58|2131.08|2129.58|2131.08|2129.58|2131.07|2129.57|0
1649184330000|2022-04-05 18:45:30|2131.07|2129.57|2131.07|2129.57|2131.08|2129.58|2131.07|2129.57|0
1649184340000|2022-04-05 18:45:40|2131.6|2130.1|2131.6|2130.1|2131.6|2130.1|2131.6|2130.1|0
1649184350000|2022-04-05 18:45:50|2131.07|2129.57|2131.06|2129.56|2131.07|2129.57|2131.06|2129.56|0
1649184360000|2022-04-05 18:46:00|2131.32|2129.82|2131.05|2129.55|2131.58|2130.08|2131.05|2129.55|0
1649184370000|2022-04-05 18:46:10|2131.04|2129.54|2131.03|2129.53|2131.04|2129.54|2130.5|2129|0
1649184380000|2022-04-05 18:46:20|2131.04|2129.54|2131.03|2129.53|2131.04|2129.54|2131.03|2129.53|0
1649184390000|2022-04-05 18:46:30|2131.04|2129.54|2131.05|2129.55|2131.05|2129.55|2131.04|2129.54|0
1649184400000|2022-04-05 18:46:40|2131.31|2129.81|2131.61|2130.11|2131.61|2130.11|2131.05|2129.55|0
1649184410000|2022-04-05 18:46:50|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|2131.62|2130.12|0
1649184420000|2022-04-05 18:47:00|2131.61|2130.11|2131.6|2130.1|2131.62|2130.12|2131.6|2130.1|0
1649184430000|2022-04-05 18:47:10|2131.59|2130.09|2131.06|2129.56|2131.59|2130.09|2131.06|2129.56|0
1649184440000|2022-04-05 18:47:20|2131.08|2129.58|2131.61|2130.11|2131.62|2130.12|2131.08|2129.58|0
1649184450000|2022-04-05 18:47:30|2131.6|2130.1|2131.58|2130.08|2131.6|2130.1|2131.06|2129.56|0
1649184460000|2022-04-05 18:47:40|2131.59|2130.09|2131.04|2129.54|2131.59|2130.09|2131.04|2129.54|0
1649184470000|2022-04-05 18:47:50|2131.03|2129.53|2130.49|2128.99|2131.03|2129.53|2130.48|2128.98|0
1649184480000|2022-04-05 18:48:00|2130.76|2129.26|2130.48|2128.98|2131.04|2129.54|2130.48|2128.98|0
1649184490000|2022-04-05 18:48:10|2130.49|2128.99|2130.48|2128.98|2130.49|2128.99|2130.48|2128.98|0
1649184500000|2022-04-05 18:48:20|2130.47|2128.97|2129.94|2128.44|2130.47|2128.97|2129.93|2128.43|0
1649184510000|2022-04-05 18:48:30|2129.93|2128.43|2129.93|2128.43|2129.94|2128.44|2129.92|2128.42|0
1649184520000|2022-04-05 18:48:40|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|0
1649184530000|2022-04-05 18:48:50|2129.95|2128.45|2129.94|2128.44|2130.48|2128.98|2129.94|2128.44|0
1649184540000|2022-04-05 18:49:00|2129.95|2128.45|2130.49|2128.99|2130.49|2128.99|2129.95|2128.45|0
1649184550000|2022-04-05 18:49:10|2130.5|2129|2130.49|2128.99|2130.5|2129|2130.49|2128.99|0
1649184560000|2022-04-05 18:49:20|2130.5|2129|2130.51|2129.01|2130.51|2129.01|2130.49|2128.99|0
1649184570000|2022-04-05 18:49:30|2130.5|2129|2131.03|2129.53|2131.04|2129.54|2130.49|2128.99|0
1649184580000|2022-04-05 18:49:40|2131.04|2129.54|2131.02|2129.52|2131.04|2129.54|2130.5|2129|0
1649184590000|2022-04-05 18:49:50|2130.49|2128.99|2131.04|2129.54|2131.04|2129.54|2130.49|2128.99|0
1649184600000|2022-04-05 18:50:00|2131.03|2129.53|2131.05|2129.55|2131.05|2129.55|2130.5|2129|0
1649184620000|2022-04-05 18:50:20|2131.06|2129.56|2131.07|2129.57|2131.07|2129.57|2131.05|2129.55|0
1649184630000|2022-04-05 18:50:30|2131.06|2129.56|2131.61|2130.11|2131.61|2130.11|2131.06|2129.56|0
1649184640000|2022-04-05 18:50:40|2131.6|2130.1|2131.07|2129.57|2131.6|2130.1|2131.06|2129.56|0
1649184650000|2022-04-05 18:50:50|2131.6|2130.1|2131.61|2130.11|2131.61|2130.11|2131.6|2130.1|0
1649184660000|2022-04-05 18:51:00|2131.6|2130.1|2131.07|2129.57|2131.6|2130.1|2131.07|2129.57|0
1649184670000|2022-04-05 18:51:10|2131.08|2129.58|2131.06|2129.56|2131.61|2130.11|2131.05|2129.55|0
1649184680000|2022-04-05 18:51:20|2131.05|2129.55|2130.51|2129.01|2131.05|2129.55|2130.51|2129.01|0
1649184690000|2022-04-05 18:51:30|2130.52|2129.02|2130.51|2129.01|2130.78|2129.28|2130.5|2129|0
1649184700000|2022-04-05 18:51:40|2130.5|2129|2130.5|2129|2130.51|2129.01|2130.5|2129|0
1649184710000|2022-04-05 18:51:50|2130.51|2129.01|2130.49|2128.99|2130.51|2129.01|2130.49|2128.99|0
1649184720000|2022-04-05 18:52:00|2130.5|2129|2130.5|2129|2130.51|2129.01|2130.49|2128.99|0
1649184730000|2022-04-05 18:52:10|2130.51|2129.01|2131.06|2129.56|2131.06|2129.56|2130.51|2129.01|0
1649184740000|2022-04-05 18:52:20|2131.05|2129.55|2131.06|2129.56|2131.06|2129.56|2131.05|2129.55|0
1649184750000|2022-04-05 18:52:30|2131.07|2129.57|2131.06|2129.56|2131.07|2129.57|2131.06|2129.56|0
1649184760000|2022-04-05 18:52:40|2131.05|2129.55|2131.06|2129.56|2131.06|2129.56|2131.05|2129.55|0
1649184770000|2022-04-05 18:52:50|2131.05|2129.55|2131.05|2129.55|2131.05|2129.55|2131.05|2129.55|0
1649184780000|2022-04-05 18:53:00|2131.04|2129.54|2131.03|2129.53|2131.04|2129.54|2130.49|2128.99|0
1649184790000|2022-04-05 18:53:10|2131.04|2129.54|2130.51|2129.01|2131.04|2129.54|2130.49|2128.99|0
1649184800000|2022-04-05 18:53:20|2131.04|2129.54|2131.05|2129.55|2131.05|2129.55|2131.03|2129.53|0
1649184810000|2022-04-05 18:53:30|2131.04|2129.54|2131.04|2129.54|2131.05|2129.55|2131.04|2129.54|0
1649184820000|2022-04-05 18:53:40|2131.05|2129.55|2131.06|2129.56|2131.06|2129.56|2131.05|2129.55|0
1649184840000|2022-04-05 18:54:00|2131.05|2129.55|2131.06|2129.56|2131.6|2130.1|2131.05|2129.55|0
1649184850000|2022-04-05 18:54:10|2131.33|2129.83|2131.06|2129.56|2131.33|2129.83|2131.06|2129.56|0
1649184860000|2022-04-05 18:54:20|2131.05|2129.55|2130.5|2129|2131.05|2129.55|2130.5|2129|0
1649184870000|2022-04-05 18:54:30|2130.51|2129.01|2130.5|2129|2130.51|2129.01|2130.5|2129|0
1649184880000|2022-04-05 18:54:40|2130.51|2129.01|2130.49|2128.99|2130.51|2129.01|2130.48|2128.98|0
1649184890000|2022-04-05 18:54:50|2130.48|2128.98|2131.03|2129.53|2131.03|2129.53|2130.48|2128.98|0
1649184900000|2022-04-05 18:55:00|2131.05|2129.55|2130.51|2129.01|2131.05|2129.55|2130.49|2128.99|0
1649184910000|2022-04-05 18:55:10|2130.78|2129.28|2131.04|2129.54|2131.05|2129.55|2130.78|2129.28|0
1649184920000|2022-04-05 18:55:20|2131.05|2129.55|2130.52|2129.02|2131.05|2129.55|2130.51|2129.01|0
1649184930000|2022-04-05 18:55:30|2130.53|2129.03|2131.06|2129.56|2131.07|2129.57|2130.53|2129.03|0
1649184940000|2022-04-05 18:55:40|2131.07|2129.57|2131.07|2129.57|2131.07|2129.57|2131.07|2129.57|0
1649184950000|2022-04-05 18:55:50|2131.06|2129.56|2131.06|2129.56|2131.06|2129.56|2131.06|2129.56|0
1649184960000|2022-04-05 18:56:00|2131.07|2129.57|2131.62|2130.12|2131.62|2130.12|2131.07|2129.57|0
1649184970000|2022-04-05 18:56:10|2131.61|2130.11|2131.61|2130.11|2131.61|2130.11|2131.61|2130.11|0
1649184980000|2022-04-05 18:56:20|2131.62|2130.12|2131.08|2129.58|2131.62|2130.12|2131.08|2129.58|0
1649184990000|2022-04-05 18:56:30|2131.35|2129.85|2131.06|2129.56|2131.35|2129.85|2131.06|2129.56|0
1649185000000|2022-04-05 18:56:40|2131.07|2129.57|2131.07|2129.57|2131.07|2129.57|2131.06|2129.56|0
1649185010000|2022-04-05 18:56:50|2131.06|2129.56|2130.52|2129.02|2131.06|2129.56|2130.52|2129.02|0
1649185020000|2022-04-05 18:57:00|2130.51|2129.01|2129.96|2128.46|2130.52|2129.02|2129.96|2128.46|0
1649185030000|2022-04-05 18:57:10|2129.97|2128.47|2129.97|2128.47|2129.97|2128.47|2129.96|2128.46|0
1649185040000|2022-04-05 18:57:20|2129.96|2128.46|2129.96|2128.46|2129.96|2128.46|2129.43|2127.93|0
1649185050000|2022-04-05 18:57:30|2129.95|2128.45|2129.42|2127.92|2129.96|2128.46|2129.41|2127.91|0
1649185060000|2022-04-05 18:57:40|2129.41|2127.91|2129.42|2127.92|2129.42|2127.92|2129.41|2127.91|0
1649185070000|2022-04-05 18:57:50|2129.41|2127.91|2129.41|2127.91|2129.41|2127.91|2129.4|2127.9|0
1649185080000|2022-04-05 18:58:00|2129.4|2127.9|2128.86|2127.36|2129.4|2127.9|2128.84|2127.34|0
1649185090000|2022-04-05 18:58:10|2128.85|2127.35|2128.31|2126.81|2128.86|2127.36|2128.3|2126.8|0
1649185100000|2022-04-05 18:58:20|2128.32|2126.82|2128.32|2126.82|2128.86|2127.36|2128.32|2126.82|0
1649185110000|2022-04-05 18:58:30|2128.59|2127.09|2128.31|2126.81|2128.59|2127.09|2128.31|2126.81|0
1649185140000|2022-04-05 18:59:00|2128.3|2126.8|2127.76|2126.26|2128.3|2126.8|2127.76|2126.26|0
1649185150000|2022-04-05 18:59:10|2127.75|2126.25|2127.75|2126.25|2127.76|2126.26|2127.22|2125.72|0
1649185160000|2022-04-05 18:59:20|2127.76|2126.26|2127.77|2126.27|2128.31|2126.81|2127.76|2126.26|0
1649185180000|2022-04-05 18:59:40|2127.76|2126.26|2127.76|2126.26|2127.77|2126.27|2127.23|2125.73|0
1649185190000|2022-04-05 18:59:50|2127.77|2126.27|2127.77|2126.27|2127.78|2126.28|2127.76|2126.26|0
1649185200000|2022-04-05 19:00:00|2127.78|2126.28|2128.32|2126.82|2128.86|2127.36|2127.78|2126.28|0
1649185210000|2022-04-05 19:00:10|2128.59|2127.09|2128.32|2126.82|2128.86|2127.36|2128.32|2126.82|0
1649185220000|2022-04-05 19:00:20|2128.58|2127.08|2128.86|2127.36|2128.86|2127.36|2128.32|2126.82|0
1649185230000|2022-04-05 19:00:30|2128.87|2127.37|2128.87|2127.37|2128.88|2127.38|2128.87|2127.37|0
1649185240000|2022-04-05 19:00:40|2128.86|2127.36|2128.86|2127.36|2128.86|2127.36|2128.32|2126.82|0
1649185250000|2022-04-05 19:00:50|2128.87|2127.37|2128.87|2127.37|2128.88|2127.38|2128.87|2127.37|0
1649185260000|2022-04-05 19:01:00|2128.88|2127.38|2128.87|2127.37|2128.88|2127.38|2128.86|2127.36|0
1649185270000|2022-04-05 19:01:10|2129.14|2127.64|2128.87|2127.37|2129.4|2127.9|2128.87|2127.37|0
1649185280000|2022-04-05 19:01:20|2128.88|2127.38|2129.41|2127.91|2129.41|2127.91|2128.88|2127.38|0
1649185290000|2022-04-05 19:01:30|2129.4|2127.9|2128.87|2127.37|2129.4|2127.9|2128.86|2127.36|0
1649185300000|2022-04-05 19:01:40|2128.86|2127.36|2128.86|2127.36|2128.87|2127.37|2128.86|2127.36|0
1649185310000|2022-04-05 19:01:50|2128.85|2127.35|2128.85|2127.35|2128.86|2127.36|2128.85|2127.35|0
1649185320000|2022-04-05 19:02:00|2128.32|2126.82|2128.04|2126.54|2128.32|2126.82|2127.76|2126.26|0
1649185330000|2022-04-05 19:02:10|2128.3|2126.8|2127.76|2126.26|2128.31|2126.81|2127.76|2126.26|0
1649185340000|2022-04-05 19:02:20|2127.77|2126.27|2127.76|2126.26|2128.3|2126.8|2127.76|2126.26|0
1649185350000|2022-04-05 19:02:30|2127.75|2126.25|2127.76|2126.26|2127.76|2126.26|2127.75|2126.25|0
1649185360000|2022-04-05 19:02:40|2127.77|2126.27|2127.77|2126.27|2128.29|2126.79|2127.76|2126.26|0
1649185370000|2022-04-05 19:02:50|2128.03|2126.53|2127.77|2126.27|2128.03|2126.53|2127.76|2126.26|0
1649185380000|2022-04-05 19:03:00|2127.76|2126.26|2128.29|2126.79|2128.29|2126.79|2127.75|2126.25|0
1649185390000|2022-04-05 19:03:10|2128.28|2126.78|2127.74|2126.24|2128.29|2126.79|2127.74|2126.24|0
1649185400000|2022-04-05 19:03:20|2127.73|2126.23|2127.74|2126.24|2128.29|2126.79|2127.73|2126.23|0
1649185410000|2022-04-05 19:03:30|2127.73|2126.23|2127.74|2126.24|2127.74|2126.24|2127.73|2126.23|0
1649185420000|2022-04-05 19:03:40|2127.73|2126.23|2127.72|2126.22|2127.73|2126.23|2127.72|2126.22|0
1649185430000|2022-04-05 19:03:50|2127.73|2126.23|2127.72|2126.22|2127.73|2126.23|2127.72|2126.22|0
1649185440000|2022-04-05 19:04:00|2127.46|2125.96|2126.65|2125.15|2127.46|2125.96|2126.65|2125.15|0
1649185450000|2022-04-05 19:04:10|2126.66|2125.16|2126.64|2125.14|2126.66|2125.16|2126.64|2125.14|0
1649185460000|2022-04-05 19:04:20|2126.11|2124.61|2126.11|2124.61|2126.12|2124.62|2126.11|2124.61|0
1649185470000|2022-04-05 19:04:30|2126.1|2124.6|2126.1|2124.6|2126.11|2124.61|2126.1|2124.6|0
1649185480000|2022-04-05 19:04:40|2126.11|2124.61|2126.11|2124.61|2126.11|2124.61|2126.11|2124.61|0
1649185490000|2022-04-05 19:04:50|2126.1|2124.6|2126.11|2124.61|2126.11|2124.61|2126.1|2124.6|0
1649185510000|2022-04-05 19:05:10|2126.12|2124.62|2126.1|2124.6|2126.12|2124.62|2126.09|2124.59|0
1649185520000|2022-04-05 19:05:20|2126.09|2124.59|2125.53|2124.03|2126.1|2124.6|2125.53|2124.03|0
1649185530000|2022-04-05 19:05:30|2125.54|2124.04|2125.53|2124.03|2125.54|2124.04|2125.53|2124.03|0
1649185540000|2022-04-05 19:05:40|2125.54|2124.04|2126.07|2124.57|2126.07|2124.57|2125.54|2124.04|0
1649185550000|2022-04-05 19:05:50|2126.06|2124.56|2125.52|2124.02|2126.07|2124.57|2125.52|2124.02|0
1649185570000|2022-04-05 19:06:10|2125.53|2124.03|2125.53|2124.03|2125.53|2124.03|2125.53|2124.03|0
1649185580000|2022-04-05 19:06:20|2125.52|2124.02|2125.53|2124.03|2125.53|2124.03|2125.52|2124.02|0
1649185590000|2022-04-05 19:06:30|2125.52|2124.02|2125.52|2124.02|2125.53|2124.03|2125.52|2124.02|0
1649185600000|2022-04-05 19:06:40|2125.53|2124.03|2125.52|2124.02|2125.53|2124.03|2125.52|2124.02|0
1649185610000|2022-04-05 19:06:50|2125.5|2124|2125.51|2124.01|2125.51|2124.01|2124.96|2123.46|0
1649185620000|2022-04-05 19:07:00|2125.5|2124|2125.5|2124|2125.5|2124|2125.49|2123.99|0
1649185630000|2022-04-05 19:07:10|2125.51|2124.01|2126.05|2124.55|2126.05|2124.55|2125.51|2124.01|0
1649185640000|2022-04-05 19:07:20|2126.06|2124.56|2126.05|2124.55|2126.06|2124.56|2125.51|2124.01|0
1649185650000|2022-04-05 19:07:30|2126.04|2124.54|2126.04|2124.54|2126.05|2124.55|2126.03|2124.53|0
1649185660000|2022-04-05 19:07:40|2126.05|2124.55|2125.51|2124.01|2126.05|2124.55|2125.51|2124.01|0
1649185670000|2022-04-05 19:07:50|2125.52|2124.02|2125.51|2124.01|2125.52|2124.02|2125.5|2124|0
1649185680000|2022-04-05 19:08:00|2125.5|2124|2125.5|2124|2125.5|2124|2125.49|2123.99|0
1649185690000|2022-04-05 19:08:10|2125.49|2123.99|2125.51|2124.01|2125.51|2124.01|2124.95|2123.45|0
1649185700000|2022-04-05 19:08:20|2125.52|2124.02|2126.05|2124.55|2126.05|2124.55|2125.52|2124.02|0
1649185710000|2022-04-05 19:08:30|2126.04|2124.54|2125.5|2124|2126.04|2124.54|2125.5|2124|0
1649185720000|2022-04-05 19:08:40|2125.51|2124.01|2125.5|2124|2125.78|2124.28|2125.5|2124|0
1649185730000|2022-04-05 19:08:50|2125.76|2124.26|2126.03|2124.53|2126.04|2124.54|2125.76|2124.26|0
1649185740000|2022-04-05 19:09:00|2126.02|2124.52|2125.5|2124|2126.02|2124.52|2125.49|2123.99|0
1649185750000|2022-04-05 19:09:10|2125.49|2123.99|2125.5|2124|2125.5|2124|2125.49|2123.99|0
1649185760000|2022-04-05 19:09:20|2125.51|2124.01|2125.5|2124|2125.51|2124.01|2125.5|2124|0
1649185770000|2022-04-05 19:09:30|2125.51|2124.01|2126.05|2124.55|2126.05|2124.55|2125.51|2124.01|0
1649185780000|2022-04-05 19:09:40|2126.04|2124.54|2125.51|2124.01|2126.05|2124.55|2125.51|2124.01|0
1649185800000|2022-04-05 19:10:00|2125.52|2124.02|2125.52|2124.02|2126.05|2124.55|2125.52|2124.02|0
1649185820000|2022-04-05 19:10:20|2125.51|2124.01|2124.98|2123.48|2125.52|2124.02|2124.98|2123.48|0
1649185830000|2022-04-05 19:10:30|2125.51|2124.01|2125.52|2124.02|2125.52|2124.02|2125.51|2124.01|0
1649185840000|2022-04-05 19:10:40|2125.51|2124.01|2124.98|2123.48|2125.52|2124.02|2124.98|2123.48|0
1649185870000|2022-04-05 19:11:10|2124.96|2123.46|2124.96|2123.46|2124.96|2123.46|2124.96|2123.46|0
1649185880000|2022-04-05 19:11:20|2124.95|2123.45|2124.37|2122.87|2124.96|2123.46|2124.37|2122.87|0
1649185890000|2022-04-05 19:11:30|2124.38|2122.88|2124.4|2122.9|2124.4|2122.9|2124.38|2122.88|0
1649185900000|2022-04-05 19:11:40|2124.66|2123.16|2124.93|2123.43|2124.94|2123.44|2124.4|2122.9|0
1649185910000|2022-04-05 19:11:50|2124.94|2123.44|2124.68|2123.18|2124.94|2123.44|2124.41|2122.91|0
1649185920000|2022-04-05 19:12:00|2124.67|2123.17|2124.41|2122.91|2124.67|2123.17|2124.4|2122.9|0
1649185930000|2022-04-05 19:12:10|2124.4|2122.9|2123.84|2122.34|2124.4|2122.9|2123.84|2122.34|0
1649185940000|2022-04-05 19:12:20|2124.37|2122.87|2123.84|2122.34|2124.37|2122.87|2123.84|2122.34|0
1649185950000|2022-04-05 19:12:30|2123.83|2122.33|2123.83|2122.33|2123.84|2122.34|2123.83|2122.33|0
1649185960000|2022-04-05 19:12:40|2123.84|2122.34|2123.82|2122.32|2123.84|2122.34|2123.82|2122.32|0
1649185970000|2022-04-05 19:12:50|2123.81|2122.31|2123.82|2122.32|2123.82|2122.32|2123.81|2122.31|0
1649185980000|2022-04-05 19:13:00|2123.81|2122.31|2123.81|2122.31|2123.81|2122.31|2123.29|2121.79|0
1649185990000|2022-04-05 19:13:10|2123.82|2122.32|2123.53|2122.03|2123.82|2122.32|2123.27|2121.77|0
1649186000000|2022-04-05 19:13:20|2123.27|2121.77|2123.27|2121.77|2123.27|2121.77|2123.25|2121.75|0
1649186010000|2022-04-05 19:13:30|2123.53|2122.03|2123.77|2122.27|2123.8|2122.3|2123.24|2121.74|0
1649186020000|2022-04-05 19:13:40|2123.51|2122.01|2123.79|2122.29|2123.79|2122.29|2123.5|2122|0
1649186030000|2022-04-05 19:13:50|2123.77|2122.27|2123.22|2121.72|2123.77|2122.27|2123.22|2121.72|0
1649186040000|2022-04-05 19:14:00|2123.23|2121.73|2123.21|2121.71|2123.23|2121.73|2123.2|2121.7|0
1649186050000|2022-04-05 19:14:10|2123.22|2121.72|2123.21|2121.71|2123.22|2121.72|2123.21|2121.71|0
1649186060000|2022-04-05 19:14:20|2123.22|2121.72|2123.22|2121.72|2123.22|2121.72|2123.22|2121.72|0
1649186070000|2022-04-05 19:14:30|2123.23|2121.73|2123.77|2122.27|2123.77|2122.27|2123.22|2121.72|0
1649186080000|2022-04-05 19:14:40|2123.76|2122.26|2123.75|2122.25|2123.77|2122.27|2123.75|2122.25|0
1649186090000|2022-04-05 19:14:50|2123.48|2121.98|2123.76|2122.26|2123.76|2122.26|2123.22|2121.72|0
1649186100000|2022-04-05 19:15:00|2123.23|2121.73|2123.22|2121.72|2123.76|2122.26|2123.22|2121.72|0
1649186110000|2022-04-05 19:15:10|2123.21|2121.71|2123.21|2121.71|2123.21|2121.71|2123.21|2121.71|0
1649186120000|2022-04-05 19:15:20|2123.2|2121.7|2123.21|2121.71|2123.21|2121.71|2123.2|2121.7|0
1649186130000|2022-04-05 19:15:30|2123.2|2121.7|2123.21|2121.71|2123.21|2121.71|2122.66|2121.16|0
1649186140000|2022-04-05 19:15:40|2123.22|2121.72|2122.94|2121.44|2123.22|2121.72|2122.94|2121.44|0
1649186150000|2022-04-05 19:15:50|2123.21|2121.71|2122.68|2121.18|2123.23|2121.73|2122.68|2121.18|0
1649186160000|2022-04-05 19:16:00|2122.69|2121.19|2123.22|2121.72|2123.23|2121.73|2122.69|2121.19|0
1649186170000|2022-04-05 19:16:10|2123.23|2121.73|2123.24|2121.74|2123.25|2121.75|2123.23|2121.73|0
1649186180000|2022-04-05 19:16:20|2123.23|2121.73|2122.67|2121.17|2123.24|2121.74|2122.67|2121.17|0
1649186190000|2022-04-05 19:16:30|2122.66|2121.16|2123.22|2121.72|2123.22|2121.72|2122.66|2121.16|0
1649186200000|2022-04-05 19:16:40|2123.23|2121.73|2123.76|2122.26|2123.77|2122.27|2123.23|2121.73|0
1649186210000|2022-04-05 19:16:50|2123.77|2122.27|2123.77|2122.27|2123.77|2122.27|2123.75|2122.25|0
1649186220000|2022-04-05 19:17:00|2123.76|2122.26|2123.21|2121.71|2123.77|2122.27|2123.2|2121.7|0
1649186230000|2022-04-05 19:17:10|2123.2|2121.7|2123.22|2121.72|2123.22|2121.72|2123.2|2121.7|0
1649186240000|2022-04-05 19:17:20|2123.23|2121.73|2123.23|2121.73|2123.76|2122.26|2123.22|2121.72|0
1649186250000|2022-04-05 19:17:30|2123.22|2121.72|2123.24|2121.74|2123.24|2121.74|2123.22|2121.72|0
1649186260000|2022-04-05 19:17:40|2123.5|2122|2123.77|2122.27|2123.78|2122.28|2123.5|2122|0
1649186270000|2022-04-05 19:17:50|2123.76|2122.26|2123.23|2121.73|2123.76|2122.26|2123.22|2121.72|0
1649186280000|2022-04-05 19:18:00|2123.22|2121.72|2122.94|2121.44|2123.23|2121.73|2122.68|2121.18|0
1649186290000|2022-04-05 19:18:10|2122.68|2121.18|2123.2|2121.7|2123.2|2121.7|2122.67|2121.17|0
1649186300000|2022-04-05 19:18:20|2123.21|2121.71|2123.22|2121.72|2123.22|2121.72|2123.21|2121.71|0
1649186310000|2022-04-05 19:18:30|2123.21|2121.71|2123.21|2121.71|2123.21|2121.71|2122.67|2121.17|0
1649186320000|2022-04-05 19:18:40|2123.2|2121.7|2123.2|2121.7|2123.2|2121.7|2122.68|2121.18|0
1649186330000|2022-04-05 19:18:50|2123.21|2121.71|2123.21|2121.71|2123.22|2121.72|2123.2|2121.7|0
1649186340000|2022-04-05 19:19:00|2123.2|2121.7|2122.67|2121.17|2123.2|2121.7|2122.67|2121.17|0
1649186350000|2022-04-05 19:19:10|2122.68|2121.18|2122.67|2121.17|2123.21|2121.71|2122.67|2121.17|0
1649186360000|2022-04-05 19:19:20|2122.65|2121.15|2122.65|2121.15|2122.65|2121.15|2122.64|2121.14|0
1649186370000|2022-04-05 19:19:30|2122.64|2121.14|2122.64|2121.14|2122.65|2121.15|2122.64|2121.14|0
1649186380000|2022-04-05 19:19:40|2122.63|2121.13|2122.1|2120.6|2122.63|2121.13|2122.1|2120.6|0
1649186390000|2022-04-05 19:19:50|2122.11|2120.61|2122.65|2121.15|2122.65|2121.15|2122.11|2120.61|0
1649186400000|2022-04-05 19:20:00|2122.64|2121.14|2122.1|2120.6|2122.65|2121.15|2122.1|2120.6|0
1649186410000|2022-04-05 19:20:10|2122.12|2120.62|2122.63|2121.13|2122.64|2121.14|2122.12|2120.62|0
1649186420000|2022-04-05 19:20:20|2122.64|2121.14|2122.65|2121.15|2122.65|2121.15|2122.63|2121.13|0
1649186430000|2022-04-05 19:20:30|2122.64|2121.14|2122.65|2121.15|2122.65|2121.15|2122.64|2121.14|0
1649186440000|2022-04-05 19:20:40|2122.64|2121.14|2122.64|2121.14|2122.65|2121.15|2122.64|2121.14|0
1649186450000|2022-04-05 19:20:50|2122.65|2121.15|2122.64|2121.14|2122.65|2121.15|2122.64|2121.14|0
1649186460000|2022-04-05 19:21:00|2122.65|2121.15|2122.65|2121.15|2122.66|2121.16|2122.65|2121.15|0
1649186470000|2022-04-05 19:21:10|2122.64|2121.14|2122.64|2121.14|2122.65|2121.15|2122.64|2121.14|0
1649186480000|2022-04-05 19:21:20|2122.63|2121.13|2122.63|2121.13|2122.64|2121.14|2122.1|2120.6|0
1649186490000|2022-04-05 19:21:30|2122.64|2121.14|2122.1|2120.6|2122.64|2121.14|2122.1|2120.6|0
1649186500000|2022-04-05 19:21:40|2122.09|2120.59|2122.1|2120.6|2122.1|2120.6|2122.09|2120.59|0
1649186510000|2022-04-05 19:21:50|2122.09|2120.59|2122.1|2120.6|2122.1|2120.6|2122.09|2120.59|0
1649186520000|2022-04-05 19:22:00|2122.11|2120.61|2122.09|2120.59|2122.65|2121.15|2122.09|2120.59|0
1649186530000|2022-04-05 19:22:10|2122.1|2120.6|2122.09|2120.59|2122.1|2120.6|2122.09|2120.59|0
1649186540000|2022-04-05 19:22:20|2122.1|2120.6|2122.1|2120.6|2122.1|2120.6|2122.09|2120.59|0
1649186550000|2022-04-05 19:22:30|2122.09|2120.59|2122.11|2120.61|2122.11|2120.61|2122.09|2120.59|0
1649186560000|2022-04-05 19:22:40|2122.1|2120.6|2122.1|2120.6|2122.1|2120.6|2122.1|2120.6|0
1649186580000|2022-04-05 19:23:00|2122.09|2120.59|2122.1|2120.6|2122.1|2120.6|2121.81|2120.31|0
1649186590000|2022-04-05 19:23:10|2122.11|2120.61|2122.69|2121.19|2123.23|2121.73|2122.11|2120.61|0
1649186600000|2022-04-05 19:23:20|2123.21|2121.71|2123.25|2121.75|2123.25|2121.75|2122.69|2121.19|0
1649186610000|2022-04-05 19:23:30|2123.24|2121.74|2123.81|2122.31|2123.81|2122.31|2123.24|2121.74|0
1649186620000|2022-04-05 19:23:40|2123.8|2122.3|2123.79|2122.29|2123.81|2122.31|2123.78|2122.28|0
1649186630000|2022-04-05 19:23:50|2123.78|2122.28|2123.8|2122.3|2124.07|2122.57|2123.78|2122.28|0
1649186640000|2022-04-05 19:24:00|2123.79|2122.29|2123.77|2122.27|2123.79|2122.29|2123.77|2122.27|0
1649186650000|2022-04-05 19:24:10|2123.76|2122.26|2123.78|2122.28|2123.79|2122.29|2123.76|2122.26|0
1649186660000|2022-04-05 19:24:20|2123.77|2122.27|2124.33|2122.83|2124.33|2122.83|2123.77|2122.27|0
1649186670000|2022-04-05 19:24:30|2124.34|2122.84|2124.34|2122.84|2124.88|2123.38|2124.34|2122.84|0
1649186680000|2022-04-05 19:24:40|2124.35|2122.85|2124.9|2123.4|2124.9|2123.4|2124.35|2122.85|0
1649186690000|2022-04-05 19:24:50|2124.89|2123.39|2124.9|2123.4|2124.9|2123.4|2124.89|2123.39|0
1649186700000|2022-04-05 19:25:00|2124.89|2123.39|2124.34|2122.84|2124.89|2123.39|2124.33|2122.83|0
1649186710000|2022-04-05 19:25:10|2124.33|2122.83|2124.35|2122.85|2124.37|2122.87|2123.81|2122.31|0
1649186720000|2022-04-05 19:25:20|2124.34|2122.84|2123.81|2122.31|2124.35|2122.85|2123.81|2122.31|0
1649186730000|2022-04-05 19:25:30|2123.8|2122.3|2123.78|2122.28|2123.81|2122.31|2123.78|2122.28|0
1649186740000|2022-04-05 19:25:40|2123.77|2122.27|2123.77|2122.27|2123.78|2122.28|2123.77|2122.27|0
1649186750000|2022-04-05 19:25:50|2123.78|2122.28|2123.77|2122.27|2123.78|2122.28|2123.77|2122.27|0
1649186760000|2022-04-05 19:26:00|2123.76|2122.26|2123.21|2121.71|2123.77|2122.27|2123.21|2121.71|0
1649186770000|2022-04-05 19:26:10|2123.22|2121.72|2123.23|2121.73|2123.23|2121.73|2123.21|2121.71|0
1649186780000|2022-04-05 19:26:20|2123.22|2121.72|2123.22|2121.72|2123.22|2121.72|2123.22|2121.72|0
1649186790000|2022-04-05 19:26:30|2123.21|2121.71|2123.21|2121.71|2123.21|2121.71|2122.68|2121.18|0
1649186800000|2022-04-05 19:26:40|2123.2|2121.7|2123.21|2121.71|2123.21|2121.71|2123.2|2121.7|0
1649186810000|2022-04-05 19:26:50|2123.2|2121.7|2123.21|2121.71|2123.22|2121.72|2123.2|2121.7|0
1649186820000|2022-04-05 19:27:00|2123.22|2121.72|2123.23|2121.73|2123.23|2121.73|2123.21|2121.71|0
1649186830000|2022-04-05 19:27:10|2123.22|2121.72|2123.23|2121.73|2123.5|2122|2123.21|2121.71|0
1649186840000|2022-04-05 19:27:20|2123.22|2121.72|2123.21|2121.71|2123.23|2121.73|2123.21|2121.71|0
1649186850000|2022-04-05 19:27:30|2123.22|2121.72|2123.77|2122.27|2123.77|2122.27|2123.22|2121.72|0
1649186860000|2022-04-05 19:27:40|2123.76|2122.26|2123.76|2122.26|2123.76|2122.26|2123.76|2122.26|0
1649186870000|2022-04-05 19:27:50|2123.75|2122.25|2123.22|2121.72|2123.76|2122.26|2123.21|2121.71|0
1649186880000|2022-04-05 19:28:00|2123.21|2121.71|2123.23|2121.73|2123.23|2121.73|2123.21|2121.71|0
1649186890000|2022-04-05 19:28:10|2123.24|2121.74|2123.23|2121.73|2123.24|2121.74|2123.23|2121.73|0
1649186900000|2022-04-05 19:28:20|2123.22|2121.72|2122.69|2121.19|2123.23|2121.73|2122.69|2121.19|0
1649186910000|2022-04-05 19:28:30|2122.7|2121.2|2123.24|2121.74|2123.24|2121.74|2122.7|2121.2|0
1649186920000|2022-04-05 19:28:40|2123.25|2121.75|2123.25|2121.75|2123.25|2121.75|2123.25|2121.75|0
1649186930000|2022-04-05 19:28:50|2123.24|2121.74|2123.23|2121.73|2123.25|2121.75|2123.21|2121.71|0
1649186940000|2022-04-05 19:29:00|2122.96|2121.46|2122.68|2121.18|2122.96|2121.46|2122.68|2121.18|0
1649186950000|2022-04-05 19:29:10|2122.69|2121.19|2123.23|2121.73|2123.23|2121.73|2122.68|2121.18|0
1649186960000|2022-04-05 19:29:20|2123.24|2121.74|2123.24|2121.74|2123.24|2121.74|2123.23|2121.73|0
1649186970000|2022-04-05 19:29:30|2123.25|2121.75|2123.24|2121.74|2123.25|2121.75|2123.24|2121.74|0
1649186980000|2022-04-05 19:29:40|2123.25|2121.75|2123.23|2121.73|2123.25|2121.75|2123.23|2121.73|0
1649186990000|2022-04-05 19:29:50|2123.22|2121.72|2123.21|2121.71|2123.22|2121.72|2122.68|2121.18|0
1649187000000|2022-04-05 19:30:00|2122.69|2121.19|2122.65|2121.15|2122.95|2121.45|2122.65|2121.15|0
1649187010000|2022-04-05 19:30:10|2122.66|2121.16|2122.65|2121.15|2122.66|2121.16|2122.13|2120.63|0
1649187020000|2022-04-05 19:30:20|2122.38|2120.88|2122.1|2120.6|2122.38|2120.88|2121.82|2120.32|0
1649187030000|2022-04-05 19:30:30|2122.09|2120.59|2122.1|2120.6|2122.11|2120.61|2122.09|2120.59|0
1649187040000|2022-04-05 19:30:40|2122.11|2120.61|2122.11|2120.61|2122.11|2120.61|2122.1|2120.6|0
1649187050000|2022-04-05 19:30:50|2122.1|2120.6|2122.09|2120.59|2122.1|2120.6|2121.56|2120.06|0
1649187060000|2022-04-05 19:31:00|2121.83|2120.33|2122.1|2120.6|2122.13|2120.63|2121.55|2120.05|0
1649187070000|2022-04-05 19:31:10|2121.57|2120.07|2121.58|2120.08|2121.6|2120.1|2121.56|2120.06|0
1649187080000|2022-04-05 19:31:20|2121.59|2120.09|2121.59|2120.09|2121.59|2120.09|2121.58|2120.08|0
1649187090000|2022-04-05 19:31:30|2121.58|2120.08|2121.02|2119.52|2121.58|2120.08|2121.02|2119.52|0
1649187100000|2022-04-05 19:31:40|2121.01|2119.51|2121.02|2119.52|2121.02|2119.52|2121|2119.5|0
1649187110000|2022-04-05 19:31:50|2121.01|2119.51|2121.02|2119.52|2121.02|2119.52|2121.01|2119.51|0
1649187120000|2022-04-05 19:32:00|2121.01|2119.51|2120.99|2119.49|2121.01|2119.51|2120.99|2119.49|0
1649187130000|2022-04-05 19:32:10|2121|2119.5|2120.99|2119.49|2121|2119.5|2120.99|2119.49|0
1649187140000|2022-04-05 19:32:20|2121|2119.5|2120.99|2119.49|2121|2119.5|2120.47|2118.97|0
1649187150000|2022-04-05 19:32:30|2121|2119.5|2120.99|2119.49|2121.01|2119.51|2120.99|2119.49|0
1649187160000|2022-04-05 19:32:40|2121|2119.5|2121.01|2119.51|2121.01|2119.51|2120.99|2119.49|0
1649187170000|2022-04-05 19:32:50|2121|2119.5|2121.01|2119.51|2121.01|2119.51|2121|2119.5|0
1649187180000|2022-04-05 19:33:00|2121.02|2119.52|2121.01|2119.51|2121.54|2120.04|2121|2119.5|0
1649187190000|2022-04-05 19:33:10|2121|2119.5|2120.99|2119.49|2121.01|2119.51|2120.99|2119.49|0
1649187200000|2022-04-05 19:33:20|2121|2119.5|2121.01|2119.51|2121.01|2119.51|2121|2119.5|0
1649187210000|2022-04-05 19:33:30|2121|2119.5|2121.54|2120.04|2121.54|2120.04|2121|2119.5|0
1649187220000|2022-04-05 19:33:40|2121.56|2120.06|2121.57|2120.07|2121.57|2120.07|2121.56|2120.06|0
1649187230000|2022-04-05 19:33:50|2122.1|2120.6|2122.09|2120.59|2122.11|2120.61|2121.84|2120.34|0
1649187240000|2022-04-05 19:34:00|2121.56|2120.06|2121.55|2120.05|2121.56|2120.06|2121.54|2120.04|0
1649187250000|2022-04-05 19:34:10|2121.56|2120.06|2121.54|2120.04|2121.56|2120.06|2121.01|2119.51|0
1649187260000|2022-04-05 19:34:20|2121.55|2120.05|2121.01|2119.51|2121.55|2120.05|2121|2119.5|0
1649187270000|2022-04-05 19:34:30|2121|2119.5|2121|2119.5|2121.01|2119.51|2121|2119.5|0
1649187320000|2022-04-05 19:35:20|2121.02|2119.52|2120.99|2119.49|2121.02|2119.52|2120.44|2118.94|0
1649187330000|2022-04-05 19:35:30|2121|2119.5|2120.99|2119.49|2121|2119.5|2120.98|2119.48|0
1649187340000|2022-04-05 19:35:40|2120.98|2119.48|2120.98|2119.48|2120.99|2119.49|2120.98|2119.48|0
1649187350000|2022-04-05 19:35:50|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|2120.98|2119.48|0
1649187360000|2022-04-05 19:36:00|2120.98|2119.48|2120.97|2119.47|2120.98|2119.48|2120.97|2119.47|0
1649187370000|2022-04-05 19:36:10|2120.98|2119.48|2120.97|2119.47|2120.98|2119.48|2120.7|2119.2|0
1649187380000|2022-04-05 19:36:20|2120.96|2119.46|2120.98|2119.48|2120.98|2119.48|2120.43|2118.93|0
1649187390000|2022-04-05 19:36:30|2120.45|2118.95|2120.44|2118.94|2120.98|2119.48|2120.44|2118.94|0
1649187410000|2022-04-05 19:36:50|2120.43|2118.93|2120.71|2119.21|2120.98|2119.48|2120.43|2118.93|0
1649187420000|2022-04-05 19:37:00|2120.45|2118.95|2121.55|2120.05|2121.55|2120.05|2120.45|2118.95|0
1649187430000|2022-04-05 19:37:10|2121.56|2120.06|2121.57|2120.07|2121.58|2120.08|2121.56|2120.06|0
1649187440000|2022-04-05 19:37:20|2121.56|2120.06|2121.57|2120.07|2121.57|2120.07|2121.56|2120.06|0
1649187450000|2022-04-05 19:37:30|2121.56|2120.06|2121.54|2120.04|2121.57|2120.07|2121.54|2120.04|0
1649187460000|2022-04-05 19:37:40|2121.55|2120.05|2121.55|2120.05|2121.55|2120.05|2121.55|2120.05|0
1649187470000|2022-04-05 19:37:50|2121.54|2120.04|2121.54|2120.04|2121.57|2120.07|2121.54|2120.04|0
1649187480000|2022-04-05 19:38:00|2121.53|2120.03|2121.52|2120.02|2121.53|2120.03|2120.98|2119.48|0
1649187490000|2022-04-05 19:38:10|2121.51|2120.01|2120.98|2119.48|2121.51|2120.01|2120.98|2119.48|0
1649187500000|2022-04-05 19:38:20|2120.99|2119.49|2121.54|2120.04|2121.54|2120.04|2120.99|2119.49|0
1649187510000|2022-04-05 19:38:30|2121.53|2120.03|2121.54|2120.04|2121.54|2120.04|2121.53|2120.03|0
1649187520000|2022-04-05 19:38:40|2121.55|2120.05|2121.56|2120.06|2121.56|2120.06|2121.54|2120.04|0
1649187530000|2022-04-05 19:38:50|2121.55|2120.05|2121.54|2120.04|2121.55|2120.05|2121.53|2120.03|0
1649187540000|2022-04-05 19:39:00|2121.53|2120.03|2120.99|2119.49|2121.53|2120.03|2120.99|2119.49|0
1649187550000|2022-04-05 19:39:10|2120.98|2119.48|2120.44|2118.94|2120.98|2119.48|2120.44|2118.94|0
1649187560000|2022-04-05 19:39:20|2120.43|2118.93|2120.43|2118.93|2120.43|2118.93|2120.43|2118.93|0
1649187570000|2022-04-05 19:39:30|2120.42|2118.92|2120.98|2119.48|2120.98|2119.48|2120.42|2118.92|0
1649187580000|2022-04-05 19:39:40|2120.97|2119.47|2120.98|2119.48|2120.98|2119.48|2120.7|2119.2|0
1649187590000|2022-04-05 19:39:50|2120.99|2119.49|2120.98|2119.48|2120.99|2119.49|2120.98|2119.48|0
1649187600000|2022-04-05 19:40:00|2120.99|2119.49|2121.54|2120.04|2121.54|2120.04|2120.99|2119.49|0
1649187610000|2022-04-05 19:40:10|2121.53|2120.03|2121.54|2120.04|2121.55|2120.05|2121.53|2120.03|0
1649187620000|2022-04-05 19:40:20|2121.51|2120.01|2120.94|2119.44|2121.51|2120.01|2120.94|2119.44|0
1649187630000|2022-04-05 19:40:30|2120.95|2119.45|2120.97|2119.47|2120.97|2119.47|2120.95|2119.45|0
1649187640000|2022-04-05 19:40:40|2120.96|2119.46|2120.97|2119.47|2120.97|2119.47|2120.96|2119.46|0
1649187650000|2022-04-05 19:40:50|2120.96|2119.46|2120.96|2119.46|2121.5|2120|2120.96|2119.46|0
1649187660000|2022-04-05 19:41:00|2120.97|2119.47|2121.52|2120.02|2121.52|2120.02|2120.96|2119.46|0
1649187670000|2022-04-05 19:41:10|2121.51|2120.01|2121.5|2120|2121.52|2120.02|2120.97|2119.47|0
1649187680000|2022-04-05 19:41:20|2121.49|2119.99|2120.96|2119.46|2121.49|2119.99|2120.96|2119.46|0
1649187690000|2022-04-05 19:41:30|2120.95|2119.45|2121.77|2120.27|2121.77|2120.27|2120.95|2119.45|0
1649187700000|2022-04-05 19:41:40|2121.78|2120.28|2121.52|2120.02|2122.04|2120.54|2121.5|2120|0
1649187710000|2022-04-05 19:41:50|2121.51|2120.01|2121.52|2120.02|2122.04|2120.54|2121.51|2120.01|0
1649187720000|2022-04-05 19:42:00|2121.53|2120.03|2122.07|2120.57|2122.07|2120.57|2121.53|2120.03|0
1649187730000|2022-04-05 19:42:10|2122.08|2120.58|2122.35|2120.85|2122.35|2120.85|2122.07|2120.57|0
1649187740000|2022-04-05 19:42:20|2122.61|2121.11|2122.62|2121.12|2122.62|2121.12|2122.35|2120.85|0
1649187750000|2022-04-05 19:42:30|2122.64|2121.14|2122.64|2121.14|2122.64|2121.14|2122.1|2120.6|0
1649187760000|2022-04-05 19:42:40|2122.63|2121.13|2122.11|2120.61|2122.63|2121.13|2122.08|2120.58|0
1649187770000|2022-04-05 19:42:50|2122.1|2120.6|2122.38|2120.88|2122.65|2121.15|2122.1|2120.6|0
1649187780000|2022-04-05 19:43:00|2122.37|2120.87|2122.09|2120.59|2122.65|2121.15|2122.09|2120.59|0
1649187790000|2022-04-05 19:43:10|2122.1|2120.6|2122.64|2121.14|2122.64|2121.14|2122.09|2120.59|0
1649187800000|2022-04-05 19:43:20|2122.38|2120.88|2122.08|2120.58|2122.38|2120.88|2122.07|2120.57|0
1649187810000|2022-04-05 19:43:30|2122.09|2120.59|2122.62|2121.12|2122.62|2121.12|2122.09|2120.59|0
1649187820000|2022-04-05 19:43:40|2122.63|2121.13|2122.63|2121.13|2122.64|2121.14|2122.63|2121.13|0
1649187830000|2022-04-05 19:43:50|2122.62|2121.12|2122.64|2121.14|2122.64|2121.14|2122.62|2121.12|0
1649187840000|2022-04-05 19:44:00|2122.62|2121.12|2122.07|2120.57|2122.62|2121.12|2122.07|2120.57|0
1649187850000|2022-04-05 19:44:10|2122.09|2120.59|2122.07|2120.57|2122.35|2120.85|2122.06|2120.56|0
1649187860000|2022-04-05 19:44:20|2122.06|2120.56|2122.06|2120.56|2122.07|2120.57|2122.06|2120.56|0
1649187870000|2022-04-05 19:44:30|2122.05|2120.55|2122.07|2120.57|2122.07|2120.57|2122.05|2120.55|0
1649187880000|2022-04-05 19:44:40|2122.06|2120.56|2122.07|2120.57|2122.07|2120.57|2122.06|2120.56|0
1649187890000|2022-04-05 19:44:50|2122.06|2120.56|2122.62|2121.12|2122.62|2121.12|2122.06|2120.56|0
1649187900000|2022-04-05 19:45:00|2122.63|2121.13|2122.05|2120.55|2123.16|2121.66|2122.05|2120.55|0
1649187910000|2022-04-05 19:45:10|2122.04|2120.54|2122.06|2120.56|2122.06|2120.56|2122.04|2120.54|0
1649187920000|2022-04-05 19:45:20|2122.33|2120.83|2122.61|2121.11|2122.61|2121.11|2122.06|2120.56|0
1649187930000|2022-04-05 19:45:30|2122.6|2121.1|2122.34|2120.84|2122.61|2121.11|2122.34|2120.84|0
1649187940000|2022-04-05 19:45:40|2122.33|2120.83|2122.48|2120.98|2122.6|2121.1|2121.94|2120.44|0
1649187950000|2022-04-05 19:45:50|2122.49|2120.99|2122.47|2120.97|2122.49|2120.99|2122.47|2120.97|0
1649187960000|2022-04-05 19:46:00|2121.94|2120.44|2121.93|2120.43|2121.94|2120.44|2121.93|2120.43|0
1649187970000|2022-04-05 19:46:10|2121.92|2120.42|2121.34|2119.84|2121.92|2120.42|2121.34|2119.84|0
1649187980000|2022-04-05 19:46:20|2121.33|2119.83|2121.33|2119.83|2121.34|2119.84|2121.32|2119.82|0
1649187990000|2022-04-05 19:46:30|2121.32|2119.82|2121.34|2119.84|2121.61|2120.11|2121.32|2119.82|0
1649188000000|2022-04-05 19:46:40|2121.35|2119.85|2121.33|2119.83|2121.87|2120.37|2121.32|2119.82|0
1649188010000|2022-04-05 19:46:50|2121.32|2119.82|2121.32|2119.82|2121.87|2120.37|2121.32|2119.82|0
1649188020000|2022-04-05 19:47:00|2121.31|2119.81|2121.3|2119.8|2121.31|2119.81|2121.3|2119.8|0
1649188030000|2022-04-05 19:47:10|2121.04|2119.54|2121.3|2119.8|2121.31|2119.81|2121.02|2119.52|0
1649188040000|2022-04-05 19:47:20|2121.31|2119.81|2121.31|2119.81|2121.85|2120.35|2121.31|2119.81|0
1649188050000|2022-04-05 19:47:30|2121.32|2119.82|2121.86|2120.36|2121.86|2120.36|2121.32|2119.82|0
1649188060000|2022-04-05 19:47:40|2121.87|2120.37|2121.87|2120.37|2121.87|2120.37|2121.87|2120.37|0
1649188070000|2022-04-05 19:47:50|2121.86|2120.36|2121.3|2119.8|2121.86|2120.36|2121.3|2119.8|0
1649188080000|2022-04-05 19:48:00|2121.31|2119.81|2121.32|2119.82|2121.32|2119.82|2121.3|2119.8|0
1649188090000|2022-04-05 19:48:10|2121.31|2119.81|2121.31|2119.81|2121.32|2119.82|2121.31|2119.81|0
1649188100000|2022-04-05 19:48:20|2121.3|2119.8|2121.3|2119.8|2121.31|2119.81|2121.3|2119.8|0
1649188110000|2022-04-05 19:48:30|2121.31|2119.81|2121.3|2119.8|2121.31|2119.81|2121.3|2119.8|0
1649188120000|2022-04-05 19:48:40|2121.03|2119.53|2121.31|2119.81|2121.31|2119.81|2121.03|2119.53|0
1649188130000|2022-04-05 19:48:50|2121.3|2119.8|2120.77|2119.27|2121.3|2119.8|2120.76|2119.26|0
1649188140000|2022-04-05 19:49:00|2120.76|2119.26|2120.2|2118.7|2120.77|2119.27|2120.19|2118.69|0
1649188150000|2022-04-05 19:49:10|2120.21|2118.71|2120.72|2119.22|2120.74|2119.24|2120.21|2118.71|0
1649188160000|2022-04-05 19:49:20|2120.73|2119.23|2120.73|2119.23|2120.73|2119.23|2120.73|2119.23|0
1649188170000|2022-04-05 19:49:30|2120.72|2119.22|2120.71|2119.21|2120.72|2119.22|2120.71|2119.21|0
1649188180000|2022-04-05 19:49:40|2120.72|2119.22|2120.72|2119.22|2120.72|2119.22|2120.71|2119.21|0
1649188200000|2022-04-05 19:50:00|2120.69|2119.19|2121.85|2120.35|2122.41|2120.91|2120.15|2118.65|0
1649188210000|2022-04-05 19:50:10|2121.86|2120.36|2122.44|2120.94|2122.44|2120.94|2121.31|2119.81|0
1649188220000|2022-04-05 19:50:20|2122.7|2121.2|2122.99|2121.49|2122.99|2121.49|2122.41|2120.91|0
1649188230000|2022-04-05 19:50:30|2123|2121.5|2123.53|2122.03|2123.54|2122.04|2123|2121.5|0
1649188240000|2022-04-05 19:50:40|2123.52|2122.02|2122.95|2121.45|2123.52|2122.02|2122.95|2121.45|0
1649188250000|2022-04-05 19:50:50|2122.94|2121.44|2122.94|2121.44|2122.95|2121.45|2122.94|2121.44|0
1649188260000|2022-04-05 19:51:00|2122.93|2121.43|2122.93|2121.43|2122.94|2121.44|2122.93|2121.43|0
1649188270000|2022-04-05 19:51:10|2122.92|2121.42|2123.48|2121.98|2123.48|2121.98|2122.92|2121.42|0
1649188280000|2022-04-05 19:51:20|2123.49|2121.99|2124.04|2122.54|2124.05|2122.55|2123.49|2121.99|0
1649188290000|2022-04-05 19:51:30|2123.51|2122.01|2124.05|2122.55|2124.05|2122.55|2123.51|2122.01|0
1649188300000|2022-04-05 19:51:40|2124.58|2123.08|2124.61|2123.11|2124.61|2123.11|2124.58|2123.08|0
1649188310000|2022-04-05 19:51:50|2125.14|2123.64|2124.58|2123.08|2125.41|2123.91|2124.57|2123.07|0
1649188320000|2022-04-05 19:52:00|2124.57|2123.07|2125.12|2123.62|2125.12|2123.62|2124.03|2122.53|0
1649188330000|2022-04-05 19:52:10|2125.13|2123.63|2125.67|2124.17|2125.68|2124.18|2125.12|2123.62|0
1649188340000|2022-04-05 19:52:20|2125.66|2124.16|2125.68|2124.18|2125.69|2124.19|2125.66|2124.16|0
1649188350000|2022-04-05 19:52:30|2125.67|2124.17|2126.21|2124.71|2126.21|2124.71|2125.67|2124.17|0
1649188360000|2022-04-05 19:52:40|2126.22|2124.72|2126.75|2125.25|2126.76|2125.26|2126.21|2124.71|0
1649188370000|2022-04-05 19:52:50|2126.74|2125.24|2126.75|2125.25|2126.75|2125.25|2126.21|2124.71|0
1649188380000|2022-04-05 19:53:00|2127.28|2125.78|2127.3|2125.8|2127.84|2126.34|2127.28|2125.78|0
1649188390000|2022-04-05 19:53:10|2127.31|2125.81|2127.85|2126.35|2127.85|2126.35|2127.28|2125.78|0
1649188400000|2022-04-05 19:53:20|2127.32|2125.82|2127.86|2126.36|2127.86|2126.36|2127.31|2125.81|0
1649188410000|2022-04-05 19:53:30|2127.87|2126.37|2127.91|2126.41|2127.91|2126.41|2127.87|2126.37|0
1649188420000|2022-04-05 19:53:40|2127.92|2126.42|2127.91|2126.41|2128.45|2126.95|2127.91|2126.41|0
1649188430000|2022-04-05 19:53:50|2127.9|2126.4|2127.86|2126.36|2127.9|2126.4|2127.33|2125.83|0
1649188440000|2022-04-05 19:54:00|2127.87|2126.37|2127.86|2126.36|2127.89|2126.39|2127.86|2126.36|0
1649188450000|2022-04-05 19:54:10|2127.85|2126.35|2127.3|2125.8|2127.85|2126.35|2127.3|2125.8|0
1649188460000|2022-04-05 19:54:20|2127.29|2125.79|2126.75|2125.25|2127.3|2125.8|2126.75|2125.25|0
1649188470000|2022-04-05 19:54:30|2126.74|2125.24|2127.29|2125.79|2127.3|2125.8|2126.21|2124.71|0
1649188480000|2022-04-05 19:54:40|2126.76|2125.26|2127.3|2125.8|2127.31|2125.81|2126.75|2125.25|0
1649188490000|2022-04-05 19:54:50|2127.28|2125.78|2127.3|2125.8|2127.31|2125.81|2126.75|2125.25|0
1649188500000|2022-04-05 19:55:00|2127.31|2125.81|2127.31|2125.81|2127.33|2125.83|2126.77|2125.27|0
1649188510000|2022-04-05 19:55:10|2127.32|2125.82|2127.85|2126.35|2127.86|2126.36|2127.3|2125.8|0
1649188520000|2022-04-05 19:55:20|2127.84|2126.34|2128.4|2126.9|2128.4|2126.9|2127.84|2126.34|0
1649188530000|2022-04-05 19:55:30|2128.41|2126.91|2128.4|2126.9|2128.42|2126.92|2128.4|2126.9|0
1649188540000|2022-04-05 19:55:40|2128.41|2126.91|2127.84|2126.34|2128.41|2126.91|2127.83|2126.33|0
1649188550000|2022-04-05 19:55:50|2127.83|2126.33|2127.3|2125.8|2127.83|2126.33|2127.29|2125.79|0
1649188560000|2022-04-05 19:56:00|2127.83|2126.33|2127.82|2126.32|2127.84|2126.34|2127.29|2125.79|0
1649188570000|2022-04-05 19:56:10|2127.81|2126.31|2127.81|2126.31|2127.82|2126.32|2127.8|2126.3|0
1649188580000|2022-04-05 19:56:20|2127.82|2126.32|2127.31|2125.81|2127.84|2126.34|2127.31|2125.81|0
1649188590000|2022-04-05 19:56:30|2127.3|2125.8|2126.21|2124.71|2127.3|2125.8|2126.21|2124.71|0
1649188600000|2022-04-05 19:56:40|2126.2|2124.7|2126.2|2124.7|2126.2|2124.7|2125.66|2124.16|0
1649188610000|2022-04-05 19:56:50|2126.21|2124.71|2126.22|2124.72|2126.75|2125.25|2125.68|2124.18|0
1649188620000|2022-04-05 19:57:00|2126.21|2124.71|2126.23|2124.73|2126.23|2124.73|2126.21|2124.71|0
1649188630000|2022-04-05 19:57:10|2126.22|2124.72|2125.67|2124.17|2126.22|2124.72|2125.15|2123.65|0
1649188640000|2022-04-05 19:57:20|2125.15|2123.65|2126.22|2124.72|2126.22|2124.72|2125.14|2123.64|0
1649188650000|2022-04-05 19:57:30|2126.21|2124.71|2126.2|2124.7|2126.22|2124.72|2126.2|2124.7|0
1649188660000|2022-04-05 19:57:40|2125.67|2124.17|2126.2|2124.7|2126.21|2124.71|2125.66|2124.16|0
1649188670000|2022-04-05 19:57:50|2126.19|2124.69|2126.19|2124.69|2126.2|2124.7|2125.66|2124.16|0
1649188680000|2022-04-05 19:58:00|2126.2|2124.7|2126.16|2124.66|2126.73|2125.23|2126.16|2124.66|0
1649188690000|2022-04-05 19:58:10|2126.17|2124.67|2126.71|2125.21|2126.72|2125.22|2126.17|2124.67|0
1649188700000|2022-04-05 19:58:20|2126.7|2125.2|2126.7|2125.2|2126.71|2125.21|2126.7|2125.2|0
1649188710000|2022-04-05 19:58:30|2126.71|2125.21|2126.7|2125.2|2126.71|2125.21|2126.7|2125.2|0
1649188720000|2022-04-05 19:58:40|2126.71|2125.21|2126.71|2125.21|2127.24|2125.74|2126.7|2125.2|0
1649188730000|2022-04-05 19:58:50|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|2126.69|2125.19|0
1649188740000|2022-04-05 19:59:00|2126.17|2124.67|2127.25|2125.75|2127.26|2125.76|2126.17|2124.67|0
1649188750000|2022-04-05 19:59:10|2127.26|2125.76|2127.3|2125.8|2127.3|2125.8|2127.26|2125.76|0
1649188760000|2022-04-05 19:59:20|2127.27|2125.77|2126.74|2125.24|2127.27|2125.77|2126.21|2124.71|0
1649188770000|2022-04-05 19:59:30|2126.75|2125.25|2126.22|2124.72|2126.75|2125.25|2126.19|2124.69|0
1649188780000|2022-04-05 19:59:40|2125.95|2124.45|2125.71|2124.21|2126.25|2124.75|2125.19|2123.69|0
1649188790000|2022-04-05 19:59:50|2125.44|2123.94|2126.74|2125.24|2126.76|2125.26|2125.22|2123.72|0
1649188800000|2022-04-05 20:00:00|2126.75|2125.25|2126.55|2125.05|2126.75|2125.25|2125.33|2123.83|0
1649188810000|2022-04-05 20:00:10|2126.54|2125.04|2126.86|2125.36|2126.86|2125.36|2126.02|2124.52|0
1649188820000|2022-04-05 20:00:20|2126.99|2125.49|2126.72|2125.22|2127.12|2125.62|2126.55|2125.05|0
1649188830000|2022-04-05 20:00:30|2126.42|2124.92|2126.42|2124.92|2126.86|2125.36|2126.29|2124.79|0
1649188840000|2022-04-05 20:00:40|2126.55|2125.05|2126.42|2124.92|2126.55|2125.05|2126.15|2124.65|0
1649188850000|2022-04-05 20:00:50|2126.29|2124.79|2126.99|2125.49|2126.99|2125.49|2126.15|2124.65|0
1649188860000|2022-04-05 20:01:00|2126.9|2125.4|2126.99|2125.49|2127.12|2125.62|2126.86|2125.36|0
1649188870000|2022-04-05 20:01:10|2126.86|2125.36|2126.55|2125.05|2126.99|2125.49|2126.55|2125.05|0
1649188880000|2022-04-05 20:01:20|2126.42|2124.92|2126.86|2125.36|2126.86|2125.36|2126.42|2124.92|0
1649188890000|2022-04-05 20:01:30|2126.99|2125.49|2126.72|2125.22|2126.99|2125.49|2126.55|2125.05|0
1649188900000|2022-04-05 20:01:40|2126.55|2125.05|2126.86|2125.36|2126.99|2125.49|2126.55|2125.05|0
1649188910000|2022-04-05 20:01:50|2126.85|2125.35|2126.72|2125.22|2126.86|2125.36|2126.72|2125.22|0
1649188920000|2022-04-05 20:02:00|2126.73|2125.23|2126.99|2125.49|2126.99|2125.49|2126.73|2125.23|0
1649188930000|2022-04-05 20:02:10|2126.86|2125.36|2126.72|2125.22|2126.99|2125.49|2126.72|2125.22|0
1649188940000|2022-04-05 20:02:20|2126.73|2125.23|2126.86|2125.36|2126.86|2125.36|2126.72|2125.22|0
1649188950000|2022-04-05 20:02:30|2126.99|2125.49|2126.86|2125.36|2126.99|2125.49|2126.72|2125.22|0
1649188960000|2022-04-05 20:02:40|2126.85|2125.35|2126.72|2125.22|2126.85|2125.35|2126.72|2125.22|0
1649188970000|2022-04-05 20:02:50|2126.73|2125.23|2126.72|2125.22|2126.86|2125.36|2126.72|2125.22|0
1649188980000|2022-04-05 20:03:00|2126.73|2125.23|2126.99|2125.49|2126.99|2125.49|2126.73|2125.23|0
1649188990000|2022-04-05 20:03:10|2126.86|2125.36|2126.86|2125.36|2126.86|2125.36|2126.86|2125.36|0
1649189000000|2022-04-05 20:03:20|2126.85|2125.35|2126.42|2124.92|2126.85|2125.35|2126.29|2124.79|0
1649189010000|2022-04-05 20:03:30|2126.29|2124.79|2126.55|2125.05|2126.55|2125.05|2126.29|2124.79|0
1649189020000|2022-04-05 20:03:40|2126.42|2124.92|2126.55|2125.05|2126.55|2125.05|2126.42|2124.92|0
1649189030000|2022-04-05 20:03:50|2126.64|2125.14|2126.72|2125.22|2126.72|2125.22|2126.55|2125.05|0
1649189040000|2022-04-05 20:04:00|2126.55|2125.05|2126.55|2125.05|2126.72|2125.22|2126.55|2125.05|0
1649189050000|2022-04-05 20:04:10|2126.72|2125.22|2126.86|2125.36|2126.86|2125.36|2126.72|2125.22|0
1649189060000|2022-04-05 20:04:20|2126.85|2125.35|2126.86|2125.36|2126.86|2125.36|2126.77|2125.27|0
1649189070000|2022-04-05 20:04:30|2126.85|2125.35|2126.55|2125.05|2126.86|2125.36|2126.55|2125.05|0
1649189080000|2022-04-05 20:04:40|2126.42|2124.92|2126.55|2125.05|2126.55|2125.05|2126.42|2124.92|0
1649189090000|2022-04-05 20:04:50|2126.72|2125.22|2126.86|2125.36|2126.99|2125.49|2126.72|2125.22|0
1649189100000|2022-04-05 20:05:00|2126.99|2125.49|2127.38|2125.88|2127.38|2125.88|2126.99|2125.49|0
1649189110000|2022-04-05 20:05:10|2127.25|2125.75|2127.12|2125.62|2127.25|2125.75|2127.12|2125.62|0
1649189120000|2022-04-05 20:05:20|2127.21|2125.71|2126.99|2125.49|2127.21|2125.71|2126.99|2125.49|0
1649189130000|2022-04-05 20:05:30|2127.12|2125.62|2127.12|2125.62|2127.25|2125.75|2127.12|2125.62|0
1649189140000|2022-04-05 20:05:40|2126.99|2125.49|2127.12|2125.62|2127.12|2125.62|2126.99|2125.49|0
1649189150000|2022-04-05 20:05:50|2127.03|2125.53|2127.12|2125.62|2127.12|2125.62|2127.03|2125.53|0
1649189170000|2022-04-05 20:06:10|2127.25|2125.75|2127.38|2125.88|2127.38|2125.88|2127.25|2125.75|0
1649189180000|2022-04-05 20:06:20|2127.34|2125.84|2127.38|2125.88|2127.38|2125.88|2127.25|2125.75|0
1649189190000|2022-04-05 20:06:30|2127.12|2125.62|2127.25|2125.75|2127.38|2125.88|2127.12|2125.62|0
1649189200000|2022-04-05 20:06:40|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|0
1649189210000|2022-04-05 20:06:50|2127.12|2125.62|2126.72|2125.22|2127.12|2125.62|2126.72|2125.22|0
1649189220000|2022-04-05 20:07:00|2126.73|2125.23|2126.86|2125.36|2126.86|2125.36|2126.73|2125.23|0
1649189230000|2022-04-05 20:07:10|2126.99|2125.49|2127.12|2125.62|2127.12|2125.62|2126.99|2125.49|0
1649189250000|2022-04-05 20:07:30|2127.25|2125.75|2127.12|2125.62|2127.25|2125.75|2127.12|2125.62|0
1649189260000|2022-04-05 20:07:40|2127.25|2125.75|2127.12|2125.62|2127.25|2125.75|2127.12|2125.62|0
1649189270000|2022-04-05 20:07:50|2127.21|2125.71|2127.25|2125.75|2127.25|2125.75|2127.21|2125.71|0
1649189280000|2022-04-05 20:08:00|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649189290000|2022-04-05 20:08:10|2126.99|2125.49|2127.12|2125.62|2127.12|2125.62|2126.99|2125.49|0
1649189300000|2022-04-05 20:08:20|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|0
1649189310000|2022-04-05 20:08:30|2127.12|2125.62|2126.99|2125.49|2127.12|2125.62|2126.99|2125.49|0
1649189320000|2022-04-05 20:08:40|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649189330000|2022-04-05 20:08:50|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|0
1649189340000|2022-04-05 20:09:00|2126.86|2125.36|2126.99|2125.49|2126.99|2125.49|2126.86|2125.36|0
1649189360000|2022-04-05 20:09:20|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649189370000|2022-04-05 20:09:30|2126.99|2125.49|2127.12|2125.62|2127.25|2125.75|2126.99|2125.49|0
1649189380000|2022-04-05 20:09:40|2126.99|2125.49|2127.12|2125.62|2127.25|2125.75|2126.99|2125.49|0
1649189390000|2022-04-05 20:09:50|2126.99|2125.49|2126.99|2125.49|2127.12|2125.62|2126.99|2125.49|0
1649189400000|2022-04-05 20:10:00|2126.86|2125.36|2126.99|2125.49|2126.99|2125.49|2126.86|2125.36|0
1649189410000|2022-04-05 20:10:10|2126.86|2125.36|2126.72|2125.22|2126.86|2125.36|2126.72|2125.22|0
1649189420000|2022-04-05 20:10:20|2126.73|2125.23|2126.99|2125.49|2126.99|2125.49|2126.73|2125.23|0
1649189430000|2022-04-05 20:10:30|2126.86|2125.36|2126.72|2125.22|2126.86|2125.36|2126.72|2125.22|0
1649189460000|2022-04-05 20:11:00|2126.73|2125.23|2126.72|2125.22|2126.86|2125.36|2126.72|2125.22|0
1649189470000|2022-04-05 20:11:10|2126.73|2125.23|2126.86|2125.36|2126.86|2125.36|2126.73|2125.23|0
1649189520000|2022-04-05 20:12:00|2126.85|2125.35|2126.72|2125.22|2126.85|2125.35|2126.72|2125.22|0
1649189530000|2022-04-05 20:12:10|2126.73|2125.23|2126.86|2125.36|2126.86|2125.36|2126.73|2125.23|0
1649189540000|2022-04-05 20:12:20|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.86|2125.36|0
1649189550000|2022-04-05 20:12:30|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649189560000|2022-04-05 20:12:40|2126.99|2125.49|2126.86|2125.36|2126.99|2125.49|2126.86|2125.36|0
1649189570000|2022-04-05 20:12:50|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|0
1649189580000|2022-04-05 20:13:00|2126.86|2125.36|2126.86|2125.36|2126.86|2125.36|2126.86|2125.36|0
1649189590000|2022-04-05 20:13:10|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.86|2125.36|0
1649189610000|2022-04-05 20:13:30|2126.98|2125.48|2126.86|2125.36|2126.98|2125.48|2126.72|2125.22|0
1649189620000|2022-04-05 20:13:40|2126.85|2125.35|2126.55|2125.05|2126.85|2125.35|2126.55|2125.05|0
1649189630000|2022-04-05 20:13:50|2126.72|2125.22|2126.55|2125.05|2126.72|2125.22|2126.55|2125.05|0
1649189640000|2022-04-05 20:14:00|2126.72|2125.22|2126.55|2125.05|2126.72|2125.22|2126.55|2125.05|0
1649189660000|2022-04-05 20:14:20|2126.29|2124.79|2126.42|2124.92|2126.42|2124.92|2126.29|2124.79|0
1649189670000|2022-04-05 20:14:30|2126.29|2124.79|2126.42|2124.92|2126.42|2124.92|2126.29|2124.79|0
1649189680000|2022-04-05 20:14:40|2126.29|2124.79|2126.29|2124.79|2126.29|2124.79|2126.29|2124.79|0
1649189690000|2022-04-05 20:14:50|2126.28|2124.78|2126.15|2124.65|2126.28|2124.78|2126.15|2124.65|0
1649189730000|2022-04-05 20:15:30|2126.16|2124.66|2126.15|2124.65|2126.29|2124.79|2126.15|2124.65|0
1649189740000|2022-04-05 20:15:40|2126.16|2124.66|2126.29|2124.79|2126.29|2124.79|2126.16|2124.66|0
1649189750000|2022-04-05 20:15:50|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|0
1649189780000|2022-04-05 20:16:20|2126.29|2124.79|2126.29|2124.79|2126.29|2124.79|2126.29|2124.79|0
1649189790000|2022-04-05 20:16:30|2126.28|2124.78|2126.15|2124.65|2126.28|2124.78|2126.15|2124.65|0
1649189800000|2022-04-05 20:16:40|2126.16|2124.66|2126.15|2124.65|2126.29|2124.79|2126.15|2124.65|0
1649189810000|2022-04-05 20:16:50|2126.16|2124.66|2126.29|2124.79|2126.29|2124.79|2126.16|2124.66|0
1649189820000|2022-04-05 20:17:00|2126.42|2124.92|2126.86|2125.36|2126.86|2125.36|2126.42|2124.92|0
1649189830000|2022-04-05 20:17:10|2126.99|2125.49|2126.86|2125.36|2126.99|2125.49|2126.86|2125.36|0
1649189850000|2022-04-05 20:17:30|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|0
1649189870000|2022-04-05 20:17:50|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649189880000|2022-04-05 20:18:00|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|0
1649189890000|2022-04-05 20:18:10|2127.03|2125.53|2127.12|2125.62|2127.12|2125.62|2126.99|2125.49|0
1649189900000|2022-04-05 20:18:20|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|0
1649189910000|2022-04-05 20:18:30|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649189920000|2022-04-05 20:18:40|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649189930000|2022-04-05 20:18:50|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649189940000|2022-04-05 20:19:00|2127.21|2125.71|2127.25|2125.75|2127.25|2125.75|2127.12|2125.62|0
1649189950000|2022-04-05 20:19:10|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649189960000|2022-04-05 20:19:20|2127.03|2125.53|2127.12|2125.62|2127.12|2125.62|2126.99|2125.49|0
1649189990000|2022-04-05 20:19:50|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649190000000|2022-04-05 20:20:00|2127.24|2125.74|2126.99|2125.49|2127.24|2125.74|2126.86|2125.36|0
1649190030000|2022-04-05 20:20:30|2126.9|2125.4|2126.86|2125.36|2126.9|2125.4|2126.86|2125.36|0
1649190040000|2022-04-05 20:20:40|2126.85|2125.35|2126.72|2125.22|2126.86|2125.36|2126.72|2125.22|0
1649190050000|2022-04-05 20:20:50|2126.73|2125.23|2126.72|2125.22|2126.86|2125.36|2126.72|2125.22|0
1649190060000|2022-04-05 20:21:00|2126.73|2125.23|2126.86|2125.36|2126.99|2125.49|2126.73|2125.23|0
1649190070000|2022-04-05 20:21:10|2126.85|2125.35|2126.86|2125.36|2126.86|2125.36|2126.72|2125.22|0
1649190090000|2022-04-05 20:21:30|2126.99|2125.49|2126.86|2125.36|2126.99|2125.49|2126.86|2125.36|0
1649190100000|2022-04-05 20:21:40|2126.85|2125.35|2126.72|2125.22|2126.85|2125.35|2126.72|2125.22|0
1649190110000|2022-04-05 20:21:50|2126.73|2125.23|2126.72|2125.22|2126.86|2125.36|2126.72|2125.22|0
1649190120000|2022-04-05 20:22:00|2126.73|2125.23|2126.86|2125.36|2126.86|2125.36|2126.72|2125.22|0
1649190170000|2022-04-05 20:22:50|2126.85|2125.35|2126.72|2125.22|2126.85|2125.35|2126.72|2125.22|0
1649190180000|2022-04-05 20:23:00|2126.73|2125.23|2126.72|2125.22|2126.86|2125.36|2126.72|2125.22|0
1649190270000|2022-04-05 20:24:30|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|0
1649190310000|2022-04-05 20:25:10|2126.55|2125.05|2126.55|2125.05|2126.55|2125.05|2126.55|2125.05|0
1649190330000|2022-04-05 20:25:30|2126.64|2125.14|2126.55|2125.05|2126.64|2125.14|2126.55|2125.05|0
1649190400000|2022-04-05 20:26:40|2126.51|2125.01|2126.42|2124.92|2126.51|2125.01|2126.42|2124.92|0
1649190410000|2022-04-05 20:26:50|2126.55|2125.05|2126.55|2125.05|2126.55|2125.05|2126.55|2125.05|0
1649190430000|2022-04-05 20:27:10|2126.42|2124.92|2126.29|2124.79|2126.42|2124.92|2126.29|2124.79|0
1649190450000|2022-04-05 20:27:30|2126.42|2124.92|2126.29|2124.79|2126.42|2124.92|2126.29|2124.79|0
1649190490000|2022-04-05 20:28:10|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|0
1649190550000|2022-04-05 20:29:10|2126.29|2124.79|2126.42|2124.92|2126.42|2124.92|2126.29|2124.79|0
1649190640000|2022-04-05 20:30:40|2126.55|2125.05|2126.55|2125.05|2126.55|2125.05|2126.55|2125.05|0
1649190660000|2022-04-05 20:31:00|2126.72|2125.22|2126.72|2125.22|2126.72|2125.22|2126.72|2125.22|0
1649190680000|2022-04-05 20:31:20|2126.73|2125.23|2126.86|2125.36|2126.86|2125.36|2126.73|2125.23|0
1649190700000|2022-04-05 20:31:40|2126.85|2125.35|2126.86|2125.36|2126.86|2125.36|2126.77|2125.27|0
1649190710000|2022-04-05 20:31:50|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|0
1649190740000|2022-04-05 20:32:20|2127.12|2125.62|2126.99|2125.49|2127.12|2125.62|2126.99|2125.49|0
1649190760000|2022-04-05 20:32:40|2127.03|2125.53|2126.99|2125.49|2127.12|2125.62|2126.99|2125.49|0
1649190770000|2022-04-05 20:32:50|2127.03|2125.53|2126.99|2125.49|2127.03|2125.53|2126.99|2125.49|0
1649190780000|2022-04-05 20:33:00|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649190800000|2022-04-05 20:33:20|2126.99|2125.49|2126.99|2125.49|2127.12|2125.62|2126.99|2125.49|0
1649190890000|2022-04-05 20:34:50|2126.9|2125.4|2126.99|2125.49|2126.99|2125.49|2126.9|2125.4|0
1649190960000|2022-04-05 20:36:00|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649190970000|2022-04-05 20:36:10|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|0
1649190990000|2022-04-05 20:36:30|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649191010000|2022-04-05 20:36:50|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|2126.99|2125.49|0
1649191020000|2022-04-05 20:37:00|2127.03|2125.53|2127.12|2125.62|2127.12|2125.62|2127.03|2125.53|0
1649191030000|2022-04-05 20:37:10|2127.03|2125.53|2126.99|2125.49|2127.03|2125.53|2126.99|2125.49|0
1649191040000|2022-04-05 20:37:20|2127.12|2125.62|2126.99|2125.49|2127.12|2125.62|2126.99|2125.49|0
1649191070000|2022-04-05 20:37:50|2126.9|2125.4|2126.99|2125.49|2126.99|2125.49|2126.9|2125.4|0
1649191080000|2022-04-05 20:38:00|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649191200000|2022-04-05 20:40:00|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649191210000|2022-04-05 20:40:10|2127.21|2125.71|2127.21|2125.71|2127.25|2125.75|2127.21|2125.71|0
1649191220000|2022-04-05 20:40:20|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649191240000|2022-04-05 20:40:40|2127.21|2125.71|2127.25|2125.75|2127.25|2125.75|2127.12|2125.62|0
1649191280000|2022-04-05 20:41:20|2127.21|2125.71|2127.12|2125.62|2127.21|2125.71|2127.12|2125.62|0
1649191290000|2022-04-05 20:41:30|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649191310000|2022-04-05 20:41:50|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649191320000|2022-04-05 20:42:00|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649191360000|2022-04-05 20:42:40|2127.34|2125.84|2127.25|2125.75|2127.38|2125.88|2127.25|2125.75|0
1649191430000|2022-04-05 20:43:50|2127.21|2125.71|2127.21|2125.71|2127.21|2125.71|2127.21|2125.71|0
1649191440000|2022-04-05 20:44:00|2127.25|2125.75|2127.12|2125.62|2127.25|2125.75|2127.12|2125.62|0
1649191450000|2022-04-05 20:44:10|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649191490000|2022-04-05 20:44:50|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649191500000|2022-04-05 20:45:00|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649191510000|2022-04-05 20:45:10|2127.38|2125.88|2127.38|2125.88|2127.38|2125.88|2127.38|2125.88|0
1649191530000|2022-04-05 20:45:30|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649191540000|2022-04-05 20:45:40|2127.38|2125.88|2127.38|2125.88|2127.38|2125.88|2127.38|2125.88|0
1649191620000|2022-04-05 20:47:00|2127.56|2126.06|2127.56|2126.06|2127.56|2126.06|2127.56|2126.06|0
1649191630000|2022-04-05 20:47:10|2127.55|2126.05|2127.38|2125.88|2127.55|2126.05|2127.25|2125.75|0
1649191640000|2022-04-05 20:47:20|2127.56|2126.06|2127.56|2126.06|2127.56|2126.06|2127.56|2126.06|0
1649191660000|2022-04-05 20:47:40|2127.55|2126.05|2127.56|2126.06|2127.56|2126.06|2127.38|2125.88|0
1649191680000|2022-04-05 20:48:00|2127.55|2126.05|2127.25|2125.75|2127.55|2126.05|2127.25|2125.75|0
1649191690000|2022-04-05 20:48:10|2127.38|2125.88|2127.38|2125.88|2127.38|2125.88|2127.38|2125.88|0
1649191700000|2022-04-05 20:48:20|2127.56|2126.06|2127.56|2126.06|2127.56|2126.06|2127.56|2126.06|0
1649191710000|2022-04-05 20:48:30|2127.47|2125.97|2127.38|2125.88|2127.47|2125.97|2127.38|2125.88|0
1649191740000|2022-04-05 20:49:00|2127.56|2126.06|2127.56|2126.06|2127.56|2126.06|2127.56|2126.06|0
1649191750000|2022-04-05 20:49:10|2127.55|2126.05|2127.56|2126.06|2127.6|2126.1|2127.38|2125.88|0
1649191760000|2022-04-05 20:49:20|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|2127.56|2126.06|0
1649191780000|2022-04-05 20:49:40|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|2127.69|2126.19|0
1649191790000|2022-04-05 20:49:50|2127.73|2126.23|2127.69|2126.19|2127.73|2126.23|2127.69|2126.19|0
1649191800000|2022-04-05 20:50:00|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|0
1649191860000|2022-04-05 20:51:00|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|0
1649191880000|2022-04-05 20:51:20|2127.6|2126.1|2127.56|2126.06|2127.6|2126.1|2127.56|2126.06|0
1649191900000|2022-04-05 20:51:40|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|0
1649191990000|2022-04-05 20:53:10|2127.73|2126.23|2127.82|2126.32|2127.82|2126.32|2127.73|2126.23|0
1649192040000|2022-04-05 20:54:00|2127.95|2126.45|2127.95|2126.45|2127.95|2126.45|2127.95|2126.45|0
1649192070000|2022-04-05 20:54:30|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|0
1649192080000|2022-04-05 20:54:40|2128.09|2126.59|2128.22|2126.72|2128.22|2126.72|2128.09|2126.59|0
1649192100000|2022-04-05 20:55:00|2128.21|2126.71|2128.08|2126.58|2128.21|2126.71|2128.08|2126.58|0
1649192120000|2022-04-05 20:55:20|2128.09|2126.59|2128.22|2126.72|2128.22|2126.72|2128.09|2126.59|0
1649192160000|2022-04-05 20:56:00|2128.3|2126.8|2128.22|2126.72|2128.39|2126.89|2128.22|2126.72|0
1649192170000|2022-04-05 20:56:10|2128.39|2126.89|2128.22|2126.72|2128.39|2126.89|2128.22|2126.72|0
1649192180000|2022-04-05 20:56:20|2128.3|2126.8|2128.39|2126.89|2128.39|2126.89|2128.3|2126.8|0
1649192190000|2022-04-05 20:56:30|2128.22|2126.72|2128.22|2126.72|2128.3|2126.8|2128.22|2126.72|0
1649192200000|2022-04-05 20:56:40|2128.3|2126.8|2128.22|2126.72|2128.3|2126.8|2128.22|2126.72|0
1649192250000|2022-04-05 20:57:30|2128.39|2126.89|2128.39|2126.89|2128.39|2126.89|2128.39|2126.89|0
1649192270000|2022-04-05 20:57:50|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|0
1649192280000|2022-04-05 20:58:00|2128.39|2126.89|2128.39|2126.89|2128.39|2126.89|2128.39|2126.89|0
1649192340000|2022-04-05 20:59:00|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|0
1649192390000|2022-04-05 20:59:50|2128.57|2127.07|2128.48|2126.98|2128.57|2127.07|2128.43|2126.93|0
1649192440000|2022-04-05 21:00:40|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|0
1649192450000|2022-04-05 21:00:50|2128.48|2126.98|2128.48|2126.98|2128.48|2126.98|2128.48|2126.98|0
1649192460000|2022-04-05 21:01:00|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|0
1649192470000|2022-04-05 21:01:10|2128.78|2127.28|2128.74|2127.24|2128.78|2127.28|2128.74|2127.24|0
1649192480000|2022-04-05 21:01:20|2128.78|2127.28|2128.69|2127.19|2128.78|2127.28|2128.69|2127.19|0
1649192490000|2022-04-05 21:01:30|2128.65|2127.15|2128.69|2127.19|2128.69|2127.19|2128.65|2127.15|0
1649192520000|2022-04-05 21:02:00|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|0
1649192540000|2022-04-05 21:02:20|2128.61|2127.11|2128.61|2127.11|2128.61|2127.11|2128.61|2127.11|0
1649192550000|2022-04-05 21:02:30|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|0
1649192600000|2022-04-05 21:03:20|2128.61|2127.11|2128.61|2127.11|2128.61|2127.11|2128.61|2127.11|0
1649192630000|2022-04-05 21:03:50|2128.56|2127.06|2128.56|2127.06|2128.61|2127.11|2128.56|2127.06|0
1649192640000|2022-04-05 21:04:00|2128.61|2127.11|2128.61|2127.11|2128.61|2127.11|2128.61|2127.11|0
1649192690000|2022-04-05 21:04:50|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|0
1649192730000|2022-04-05 21:05:30|2128.48|2126.98|2128.48|2126.98|2128.48|2126.98|2128.48|2126.98|0
1649192910000|2022-04-05 21:08:30|2128.43|2126.93|2128.43|2126.93|2128.43|2126.93|2128.43|2126.93|0
1649192940000|2022-04-05 21:09:00|2128.39|2126.89|2128.39|2126.89|2128.39|2126.89|2128.39|2126.89|0
1649193110000|2022-04-05 21:11:50|2128.43|2126.93|2128.65|2127.15|2128.65|2127.15|2128.43|2126.93|0
1649193170000|2022-04-05 21:12:50|2128.52|2127.02|2128.56|2127.06|2128.56|2127.06|2128.52|2127.02|0
1649193330000|2022-04-05 21:15:30|2128.61|2127.11|2128.61|2127.11|2128.61|2127.11|2128.61|2127.11|0
1649193340000|2022-04-05 21:15:40|2128.56|2127.06|2128.48|2126.98|2128.56|2127.06|2128.48|2126.98|0
1649193390000|2022-04-05 21:16:30|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|0
1649193430000|2022-04-05 21:17:10|2128.61|2127.11|2128.61|2127.11|2128.61|2127.11|2128.61|2127.11|0
1649193450000|2022-04-05 21:17:30|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|2128.56|2127.06|0
1649193470000|2022-04-05 21:17:50|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|0
1649193480000|2022-04-05 21:18:00|2128.48|2126.98|2128.48|2126.98|2128.48|2126.98|2128.48|2126.98|0
1649193500000|2022-04-05 21:18:20|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|0
1649193540000|2022-04-05 21:19:00|2128.61|2127.11|2128.65|2127.15|2128.65|2127.15|2128.61|2127.11|0
1649193550000|2022-04-05 21:19:10|2128.69|2127.19|2128.78|2127.28|2128.78|2127.28|2128.69|2127.19|0
1649193560000|2022-04-05 21:19:20|2128.74|2127.24|2128.74|2127.24|2128.74|2127.24|2128.74|2127.24|0
1649193590000|2022-04-05 21:19:50|2128.69|2127.19|2128.69|2127.19|2128.69|2127.19|2128.69|2127.19|0
1649193620000|2022-04-05 21:20:20|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|0
1649193630000|2022-04-05 21:20:30|2128.48|2126.98|2128.48|2126.98|2128.48|2126.98|2128.48|2126.98|0
1649193730000|2022-04-05 21:22:10|2128.61|2127.11|2128.69|2127.19|2128.69|2127.19|2128.61|2127.11|0
1649193740000|2022-04-05 21:22:20|2128.56|2127.06|2128.65|2127.15|2128.65|2127.15|2128.56|2127.06|0
1649193760000|2022-04-05 21:22:40|2128.74|2127.24|2128.65|2127.15|2128.74|2127.24|2128.65|2127.15|0
1649193770000|2022-04-05 21:22:50|2128.69|2127.19|2128.78|2127.28|2128.78|2127.28|2128.69|2127.19|0
1649193780000|2022-04-05 21:23:00|2128.87|2127.37|2128.74|2127.24|2128.87|2127.37|2128.74|2127.24|0
1649193790000|2022-04-05 21:23:10|2128.69|2127.19|2128.82|2127.32|2128.82|2127.32|2128.69|2127.19|0
1649193800000|2022-04-05 21:23:20|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|0
1649193820000|2022-04-05 21:23:40|2128.74|2127.24|2128.65|2127.15|2128.74|2127.24|2128.65|2127.15|0
1649193830000|2022-04-05 21:23:50|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|2128.87|2127.37|0
1649193870000|2022-04-05 21:24:30|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|2128.78|2127.28|0
1649193970000|2022-04-05 21:26:10|2128.82|2127.32|2128.87|2127.37|2128.87|2127.37|2128.82|2127.32|0
1649193980000|2022-04-05 21:26:20|2128.91|2127.41|2128.91|2127.41|2128.91|2127.41|2128.91|2127.41|0
1649193990000|2022-04-05 21:26:30|2128.87|2127.37|2128.82|2127.32|2128.87|2127.37|2128.82|2127.32|0
1649194020000|2022-04-05 21:27:00|2128.69|2127.19|2128.65|2127.15|2128.69|2127.19|2128.65|2127.15|0
1649194050000|2022-04-05 21:27:30|2128.61|2127.11|2128.61|2127.11|2128.61|2127.11|2128.61|2127.11|0
1649194100000|2022-04-05 21:28:20|2128.69|2127.19|2128.67|2127.17|2128.69|2127.19|2128.67|2127.17|0
1649194110000|2022-04-05 21:28:30|2128.72|2127.22|2128.8|2127.3|2128.8|2127.3|2128.72|2127.22|0
1649194140000|2022-04-05 21:29:00|2128.89|2127.39|2128.93|2127.43|2128.93|2127.43|2128.89|2127.39|0
1649194150000|2022-04-05 21:29:10|2129.06|2127.56|2129.02|2127.52|2129.06|2127.56|2129.02|2127.52|0
1649194160000|2022-04-05 21:29:20|2128.85|2127.35|2128.76|2127.26|2128.85|2127.35|2128.76|2127.26|0
1649194170000|2022-04-05 21:29:30|2128.85|2127.35|2128.93|2127.43|2128.93|2127.43|2128.85|2127.35|0
1649194200000|2022-04-05 21:30:00|2128.97|2127.47|2128.93|2127.43|2128.97|2127.47|2128.93|2127.43|0
1649194320000|2022-04-05 21:32:00|2128.89|2127.39|2128.89|2127.39|2128.89|2127.39|2128.89|2127.39|0
1649194340000|2022-04-05 21:32:20|2128.93|2127.43|2128.97|2127.47|2128.97|2127.47|2128.93|2127.43|0
1649194350000|2022-04-05 21:32:30|2128.89|2127.39|2128.89|2127.39|2128.89|2127.39|2128.89|2127.39|0
1649194390000|2022-04-05 21:33:10|2128.85|2127.35|2128.89|2127.39|2128.89|2127.39|2128.85|2127.35|0
1649194400000|2022-04-05 21:33:20|2128.46|2126.96|2128.67|2127.17|2128.67|2127.17|2128.46|2126.96|0
1649194410000|2022-04-05 21:33:30|2128.63|2127.13|2128.67|2127.17|2128.76|2127.26|2128.63|2127.13|0
1649194470000|2022-04-05 21:34:30|2128.72|2127.22|2128.72|2127.22|2128.72|2127.22|2128.72|2127.22|0
1649194480000|2022-04-05 21:34:40|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|0
1649194490000|2022-04-05 21:34:50|2128.72|2127.22|2128.72|2127.22|2128.72|2127.22|2128.72|2127.22|0
1649194510000|2022-04-05 21:35:10|2129.23|2127.73|2129.23|2127.73|2129.23|2127.73|2129.23|2127.73|0
1649194540000|2022-04-05 21:35:40|2129.19|2127.69|2129.19|2127.69|2129.19|2127.69|2129.19|2127.69|0
1649194660000|2022-04-05 21:37:40|2129.06|2127.56|2129.1|2127.6|2129.1|2127.6|2129.06|2127.56|0
1649194690000|2022-04-05 21:38:10|2129.06|2127.56|2129.06|2127.56|2129.06|2127.56|2129.06|2127.56|0
1649194750000|2022-04-05 21:39:10|2129.02|2127.52|2129.02|2127.52|2129.02|2127.52|2129.02|2127.52|0
1649194760000|2022-04-05 21:39:20|2129.06|2127.56|2129.06|2127.56|2129.06|2127.56|2129.06|2127.56|0
1649194770000|2022-04-05 21:39:30|2129.02|2127.52|2129.02|2127.52|2129.02|2127.52|2129.02|2127.52|0
1649194780000|2022-04-05 21:39:40|2129.06|2127.56|2129.06|2127.56|2129.06|2127.56|2129.06|2127.56|0
1649194830000|2022-04-05 21:40:30|2129.02|2127.52|2129.02|2127.52|2129.02|2127.52|2129.02|2127.52|0
1649194940000|2022-04-05 21:42:20|2129.06|2127.56|2129.06|2127.56|2129.06|2127.56|2129.06|2127.56|0
1649195090000|2022-04-05 21:44:50|2129.02|2127.52|2129.02|2127.52|2129.02|2127.52|2129.02|2127.52|0
1649195200000|2022-04-05 21:46:40|2128.97|2127.47|2128.97|2127.47|2128.97|2127.47|2128.97|2127.47|0
1649195210000|2022-04-05 21:46:50|2128.89|2127.39|2128.8|2127.3|2128.89|2127.39|2128.8|2127.3|0
1649195230000|2022-04-05 21:47:10|2128.85|2127.35|2128.85|2127.35|2128.85|2127.35|2128.85|2127.35|0
1649195240000|2022-04-05 21:47:20|2128.89|2127.39|2128.89|2127.39|2128.89|2127.39|2128.89|2127.39|0
1649195250000|2022-04-05 21:47:30|2128.85|2127.35|2128.85|2127.35|2128.85|2127.35|2128.85|2127.35|0
1649195320000|2022-04-05 21:48:40|2128.8|2127.3|2128.8|2127.3|2128.85|2127.35|2128.8|2127.3|0
1649195330000|2022-04-05 21:48:50|2128.85|2127.35|2128.85|2127.35|2128.85|2127.35|2128.85|2127.35|0
1649195400000|2022-04-05 21:50:00|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|0
1649195410000|2022-04-05 21:50:10|2128.76|2127.26|2128.76|2127.26|2128.76|2127.26|2128.76|2127.26|0
1649195450000|2022-04-05 21:50:50|2128.8|2127.3|2128.76|2127.26|2128.8|2127.3|2128.76|2127.26|0
1649195460000|2022-04-05 21:51:00|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|0
1649195550000|2022-04-05 21:52:30|2128.76|2127.26|2128.76|2127.26|2128.76|2127.26|2128.76|2127.26|0
1649195580000|2022-04-05 21:53:00|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|0
1649195600000|2022-04-05 21:53:20|2128.76|2127.26|2128.76|2127.26|2128.76|2127.26|2128.76|2127.26|0
1649195840000|2022-04-05 21:57:20|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|0
1649195860000|2022-04-05 21:57:40|2128.76|2127.26|2128.76|2127.26|2128.76|2127.26|2128.76|2127.26|0
1649195870000|2022-04-05 21:57:50|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|2128.8|2127.3|0
1649195880000|2022-04-05 21:58:00|2128.76|2127.26|2128.89|2127.39|2128.89|2127.39|2128.76|2127.26|0
1649195940000|2022-04-05 21:59:00|2128.85|2127.35|2128.85|2127.35|2128.85|2127.35|2128.85|2127.35|0
1649195950000|2022-04-05 21:59:10|2128.76|2127.26|2128.76|2127.26|2128.76|2127.26|2128.76|2127.26|0
1649196000000|2022-04-05 22:00:00|2128.28|2126.78|2128.15|2126.65|2128.55|2127.05|2128.15|2126.65|0
1649196010000|2022-04-05 22:00:10|2128.2|2126.7|2128.2|2126.7|2128.2|2126.7|2128.2|2126.7|0
1649196040000|2022-04-05 22:00:40|2128.37|2126.87|2128.37|2126.87|2128.37|2126.87|2128.37|2126.87|0
1649196050000|2022-04-05 22:00:50|2128.2|2126.7|2128.2|2126.7|2128.2|2126.7|2128.2|2126.7|0
1649196060000|2022-04-05 22:01:00|2128.28|2126.78|2128.5|2127|2128.5|2127|2128.28|2126.78|0
1649196070000|2022-04-05 22:01:10|2128.37|2126.87|2128.28|2126.78|2128.37|2126.87|2128.2|2126.7|0
1649196080000|2022-04-05 22:01:20|2128.37|2126.87|2128.06|2126.56|2128.37|2126.87|2128.06|2126.56|0
1649196100000|2022-04-05 22:01:40|2128.02|2126.52|2128.06|2126.56|2128.06|2126.56|2127.93|2126.43|0
1649196110000|2022-04-05 22:01:50|2127.93|2126.43|2127.93|2126.43|2127.93|2126.43|2127.8|2126.3|0
1649196120000|2022-04-05 22:02:00|2128.02|2126.52|2127.93|2126.43|2128.06|2126.56|2127.93|2126.43|0
1649196130000|2022-04-05 22:02:10|2127.84|2126.34|2127.93|2126.43|2128.06|2126.56|2127.84|2126.34|0
1649196140000|2022-04-05 22:02:20|2128.02|2126.52|2128.02|2126.52|2128.02|2126.52|2128.02|2126.52|0
1649196150000|2022-04-05 22:02:30|2127.93|2126.43|2128.06|2126.56|2128.06|2126.56|2127.93|2126.43|0
1649196160000|2022-04-05 22:02:40|2128.02|2126.52|2127.93|2126.43|2128.06|2126.56|2127.93|2126.43|0
1649196200000|2022-04-05 22:03:20|2128.06|2126.56|2128.06|2126.56|2128.06|2126.56|2128.06|2126.56|0
1649196230000|2022-04-05 22:03:50|2127.93|2126.43|2127.8|2126.3|2127.93|2126.43|2127.8|2126.3|0
1649196240000|2022-04-05 22:04:00|2127.84|2126.34|2127.8|2126.3|2127.84|2126.34|2127.8|2126.3|0
1649196260000|2022-04-05 22:04:20|2127.71|2126.21|2127.67|2126.17|2127.71|2126.21|2127.67|2126.17|0
1649196340000|2022-04-05 22:05:40|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|2127.67|2126.17|0
1649196350000|2022-04-05 22:05:50|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|0
1649196380000|2022-04-05 22:06:20|2127.58|2126.08|2127.54|2126.04|2127.58|2126.08|2127.54|2126.04|0
1649196390000|2022-04-05 22:06:30|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|0
1649196400000|2022-04-05 22:06:40|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|0
1649196430000|2022-04-05 22:07:10|2127.19|2125.69|2127.23|2125.73|2127.23|2125.73|2127.19|2125.69|0
1649196450000|2022-04-05 22:07:30|2127.24|2125.74|2127.45|2125.95|2127.54|2126.04|2127.24|2125.74|0
1649196460000|2022-04-05 22:07:40|2127.36|2125.86|2127.54|2126.04|2127.8|2126.3|2127.36|2125.86|0
1649196470000|2022-04-05 22:07:50|2127.58|2126.08|2127.54|2126.04|2127.58|2126.08|2127.45|2125.95|0
1649196480000|2022-04-05 22:08:00|2127.36|2125.86|2127.23|2125.73|2127.36|2125.86|2127.23|2125.73|0
1649196490000|2022-04-05 22:08:10|2127.36|2125.86|2127.23|2125.73|2127.36|2125.86|2127.23|2125.73|0
1649196500000|2022-04-05 22:08:20|2127.19|2125.69|2127.1|2125.6|2127.19|2125.69|2127.1|2125.6|0
1649196510000|2022-04-05 22:08:30|2127.19|2125.69|2127.23|2125.73|2127.23|2125.73|2127.19|2125.69|0
1649196530000|2022-04-05 22:08:50|2127.19|2125.69|2127.23|2125.73|2127.23|2125.73|2127.19|2125.69|0
1649196540000|2022-04-05 22:09:00|2127.19|2125.69|2127.23|2125.73|2127.32|2125.82|2127.19|2125.69|0
1649196560000|2022-04-05 22:09:20|2127.19|2125.69|2127.19|2125.69|2127.23|2125.73|2127.19|2125.69|0
1649196570000|2022-04-05 22:09:30|2127.1|2125.6|2127.19|2125.69|2127.19|2125.69|2127.1|2125.6|0
1649196580000|2022-04-05 22:09:40|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|0
1649196600000|2022-04-05 22:10:00|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|2127.23|2125.73|0
1649196680000|2022-04-05 22:11:20|2127.32|2125.82|2127.32|2125.82|2127.32|2125.82|2127.32|2125.82|0
1649196690000|2022-04-05 22:11:30|2127.36|2125.86|2127.23|2125.73|2127.36|2125.86|2127.23|2125.73|0
1649196770000|2022-04-05 22:12:50|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|0
1649196780000|2022-04-05 22:13:00|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2127.19|2125.69|0
1649196810000|2022-04-05 22:13:30|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|0
1649196820000|2022-04-05 22:13:40|2127.19|2125.69|2127.1|2125.6|2127.19|2125.69|2127.1|2125.6|0
1649196830000|2022-04-05 22:13:50|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|0
1649196860000|2022-04-05 22:14:20|2127.01|2125.51|2126.97|2125.47|2127.01|2125.51|2126.97|2125.47|0
1649196880000|2022-04-05 22:14:40|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|0
1649196900000|2022-04-05 22:15:00|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|0
1649196910000|2022-04-05 22:15:10|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|0
1649196950000|2022-04-05 22:15:50|2126.75|2125.25|2126.75|2125.25|2126.75|2125.25|2126.66|2125.16|0
1649196960000|2022-04-05 22:16:00|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|2126.75|2125.25|0
1649196970000|2022-04-05 22:16:10|2126.75|2125.25|2126.84|2125.34|2126.84|2125.34|2126.75|2125.25|0
1649196980000|2022-04-05 22:16:20|2126.75|2125.25|2126.84|2125.34|2126.84|2125.34|2126.75|2125.25|0
1649196990000|2022-04-05 22:16:30|2126.83|2125.33|2126.66|2125.16|2126.83|2125.33|2126.66|2125.16|0
1649197000000|2022-04-05 22:16:40|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|0
1649197040000|2022-04-05 22:17:20|2126.75|2125.25|2126.84|2125.34|2126.84|2125.34|2126.75|2125.25|0
1649197070000|2022-04-05 22:17:50|2126.88|2125.38|2126.97|2125.47|2126.97|2125.47|2126.88|2125.38|0
1649197110000|2022-04-05 22:18:30|2126.84|2125.34|2126.84|2125.34|2126.97|2125.47|2126.84|2125.34|0
1649197120000|2022-04-05 22:18:40|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|2126.84|2125.34|0
1649197140000|2022-04-05 22:19:00|2127.01|2125.51|2126.97|2125.47|2127.1|2125.6|2126.97|2125.47|0
1649197150000|2022-04-05 22:19:10|2126.84|2125.34|2126.97|2125.47|2126.97|2125.47|2126.84|2125.34|0
1649197190000|2022-04-05 22:19:50|2126.88|2125.38|2126.97|2125.47|2126.97|2125.47|2126.88|2125.38|0
1649197200000|2022-04-05 22:20:00|2127.01|2125.51|2126.97|2125.47|2127.1|2125.6|2126.97|2125.47|0
1649197230000|2022-04-05 22:20:30|2126.88|2125.38|2126.84|2125.34|2126.88|2125.38|2126.84|2125.34|0
1649197240000|2022-04-05 22:20:40|2126.75|2125.25|2126.84|2125.34|2126.84|2125.34|2126.66|2125.16|0
1649197250000|2022-04-05 22:20:50|2126.83|2125.33|2126.66|2125.16|2126.83|2125.33|2126.66|2125.16|0
1649197260000|2022-04-05 22:21:00|2126.75|2125.25|2126.84|2125.34|2126.84|2125.34|2126.75|2125.25|0
1649197290000|2022-04-05 22:21:30|2126.83|2125.33|2126.66|2125.16|2126.83|2125.33|2126.66|2125.16|0
1649197380000|2022-04-05 22:23:00|2126.62|2125.12|2126.27|2124.77|2126.62|2125.12|2126.27|2124.77|0
1649197390000|2022-04-05 22:23:10|2126.26|2124.76|2126.14|2124.64|2126.27|2124.77|2126.14|2124.64|0
1649197400000|2022-04-05 22:23:20|2126.27|2124.77|2126.4|2124.9|2126.4|2124.9|2126.27|2124.77|0
1649197420000|2022-04-05 22:23:40|2126.27|2124.77|2126.27|2124.77|2126.27|2124.77|2126.27|2124.77|0
1649197450000|2022-04-05 22:24:10|2126.18|2124.68|2126.14|2124.64|2126.27|2124.77|2126.14|2124.64|0
1649197470000|2022-04-05 22:24:30|2126.27|2124.77|2126.14|2124.64|2126.27|2124.77|2126.14|2124.64|0
1649197530000|2022-04-05 22:25:30|2126.13|2124.63|2126.14|2124.64|2126.14|2124.64|2126|2124.5|0
1649197570000|2022-04-05 22:26:10|2126.13|2124.63|2126.05|2124.55|2126.13|2124.63|2126|2124.5|0
1649197580000|2022-04-05 22:26:20|2126.14|2124.64|2126|2124.5|2126.14|2124.64|2126|2124.5|0
1649197590000|2022-04-05 22:26:30|2126.05|2124.55|2126|2124.5|2126.05|2124.55|2126|2124.5|0
1649197600000|2022-04-05 22:26:40|2126.05|2124.55|2126|2124.5|2126.14|2124.64|2126|2124.5|0
1649197610000|2022-04-05 22:26:50|2125.83|2124.33|2125.83|2124.33|2125.83|2124.33|2125.83|2124.33|0
1649197620000|2022-04-05 22:27:00|2126|2124.5|2125.83|2124.33|2126|2124.5|2125.83|2124.33|0
1649197630000|2022-04-05 22:27:10|2126|2124.5|2126.14|2124.64|2126.14|2124.64|2126|2124.5|0
1649197640000|2022-04-05 22:27:20|2126.13|2124.63|2126|2124.5|2126.14|2124.64|2126|2124.5|0
1649197670000|2022-04-05 22:27:50|2125.83|2124.33|2125.83|2124.33|2125.83|2124.33|2125.83|2124.33|0
1649197680000|2022-04-05 22:28:00|2125.7|2124.2|2125.83|2124.33|2125.83|2124.33|2125.7|2124.2|0
1649197690000|2022-04-05 22:28:10|2125.7|2124.2|2125.83|2124.33|2125.83|2124.33|2125.7|2124.2|0
1649197720000|2022-04-05 22:28:40|2125.7|2124.2|2125.83|2124.33|2125.83|2124.33|2125.7|2124.2|0
1649197730000|2022-04-05 22:28:50|2125.78|2124.28|2125.7|2124.2|2125.78|2124.28|2125.7|2124.2|0
1649197740000|2022-04-05 22:29:00|2125.83|2124.33|2125.83|2124.33|2125.83|2124.33|2125.78|2124.28|0
1649197760000|2022-04-05 22:29:20|2126|2124.5|2125.83|2124.33|2126|2124.5|2125.83|2124.33|0
1649197770000|2022-04-05 22:29:30|2126|2124.5|2125.83|2124.33|2126|2124.5|2125.83|2124.33|0
1649197790000|2022-04-05 22:29:50|2125.92|2124.42|2126|2124.5|2126|2124.5|2125.92|2124.42|0
1649197800000|2022-04-05 22:30:00|2126.01|2124.51|2126.53|2125.03|2126.53|2125.03|2126.01|2124.51|0
1649197820000|2022-04-05 22:30:20|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|0
1649197830000|2022-04-05 22:30:30|2126.35|2124.85|2126.53|2125.03|2126.53|2125.03|2126.27|2124.77|0
1649197840000|2022-04-05 22:30:40|2126.49|2124.99|2126.53|2125.03|2126.53|2125.03|2126.49|2124.99|0
1649197870000|2022-04-05 22:31:10|2126.49|2124.99|2126.4|2124.9|2126.49|2124.99|2126.4|2124.9|0
1649197880000|2022-04-05 22:31:20|2126.49|2124.99|2126.4|2124.9|2126.49|2124.99|2126.4|2124.9|0
1649197890000|2022-04-05 22:31:30|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|0
1649197910000|2022-04-05 22:31:50|2126.49|2124.99|2126.49|2124.99|2126.49|2124.99|2126.49|2124.99|0
1649197920000|2022-04-05 22:32:00|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|0
1649198020000|2022-04-05 22:33:40|2126.54|2125.04|2126.97|2125.47|2126.97|2125.47|2126.54|2125.04|0
1649198030000|2022-04-05 22:33:50|2126.88|2125.38|2126.84|2125.34|2126.88|2125.38|2126.84|2125.34|0
1649198040000|2022-04-05 22:34:00|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|0
1649198050000|2022-04-05 22:34:10|2126.88|2125.38|2126.97|2125.47|2126.97|2125.47|2126.84|2125.34|0
1649198080000|2022-04-05 22:34:40|2127.1|2125.6|2126.97|2125.47|2127.1|2125.6|2126.97|2125.47|0
1649198110000|2022-04-05 22:35:10|2127.01|2125.51|2127.1|2125.6|2127.1|2125.6|2127.01|2125.51|0
1649198140000|2022-04-05 22:35:40|2127.19|2125.69|2127.23|2125.73|2127.23|2125.73|2127.19|2125.69|0
1649198160000|2022-04-05 22:36:00|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|0
1649198180000|2022-04-05 22:36:20|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|0
1649198200000|2022-04-05 22:36:40|2126.83|2125.33|2126.53|2125.03|2126.83|2125.33|2126.53|2125.03|0
1649198220000|2022-04-05 22:37:00|2126.49|2124.99|2126.53|2125.03|2126.53|2125.03|2126.4|2124.9|0
1649198290000|2022-04-05 22:38:10|2126.62|2125.12|2126.66|2125.16|2126.66|2125.16|2126.62|2125.12|0
1649198320000|2022-04-05 22:38:40|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|2126.53|2125.03|0
1649198330000|2022-04-05 22:38:50|2126.49|2124.99|2126.49|2124.99|2126.49|2124.99|2126.49|2124.99|0
1649198340000|2022-04-05 22:39:00|2126.48|2124.98|2126.53|2125.03|2126.53|2125.03|2126.4|2124.9|0
1649198370000|2022-04-05 22:39:30|2126.66|2125.16|2126.53|2125.03|2126.66|2125.16|2126.53|2125.03|0
1649198380000|2022-04-05 22:39:40|2126.62|2125.12|2126.66|2125.16|2126.66|2125.16|2126.62|2125.12|0
1649198420000|2022-04-05 22:40:20|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|0
1649198460000|2022-04-05 22:41:00|2126.88|2125.38|2126.97|2125.47|2126.97|2125.47|2126.84|2125.34|0
1649198480000|2022-04-05 22:41:20|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|2126.84|2125.34|0
1649198530000|2022-04-05 22:42:10|2126.88|2125.38|2126.97|2125.47|2126.97|2125.47|2126.88|2125.38|0
1649198560000|2022-04-05 22:42:40|2127.1|2125.6|2127.36|2125.86|2127.36|2125.86|2127.1|2125.6|0
1649198580000|2022-04-05 22:43:00|2127.32|2125.82|2127.36|2125.86|2127.36|2125.86|2127.32|2125.82|0
1649198620000|2022-04-05 22:43:40|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|0
1649198630000|2022-04-05 22:43:50|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|0
1649198640000|2022-04-05 22:44:00|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|0
1649198670000|2022-04-05 22:44:30|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|0
1649198680000|2022-04-05 22:44:40|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|0
1649198690000|2022-04-05 22:44:50|2127.32|2125.82|2127.23|2125.73|2127.36|2125.86|2127.23|2125.73|0
1649198710000|2022-04-05 22:45:10|2127.32|2125.82|2127.32|2125.82|2127.32|2125.82|2127.32|2125.82|0
1649198720000|2022-04-05 22:45:20|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|0
1649198740000|2022-04-05 22:45:40|2127.23|2125.73|2127.36|2125.86|2127.36|2125.86|2127.23|2125.73|0
1649198760000|2022-04-05 22:46:00|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|0
1649198820000|2022-04-05 22:47:00|2127.36|2125.86|2127.23|2125.73|2127.36|2125.86|2127.23|2125.73|0
1649198830000|2022-04-05 22:47:10|2127.32|2125.82|2127.36|2125.86|2127.36|2125.86|2127.32|2125.82|0
1649198850000|2022-04-05 22:47:30|2127.32|2125.82|2127.36|2125.86|2127.36|2125.86|2127.23|2125.73|0
1649198870000|2022-04-05 22:47:50|2127.32|2125.82|2127.23|2125.73|2127.32|2125.82|2127.23|2125.73|0
1649198890000|2022-04-05 22:48:10|2127.32|2125.82|2127.32|2125.82|2127.32|2125.82|2127.23|2125.73|0
1649198910000|2022-04-05 22:48:30|2127.23|2125.73|2127.32|2125.82|2127.32|2125.82|2127.23|2125.73|0
1649198920000|2022-04-05 22:48:40|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|0
1649198950000|2022-04-05 22:49:10|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|0
1649199020000|2022-04-05 22:50:20|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|0
1649199060000|2022-04-05 22:51:00|2127.45|2125.95|2127.36|2125.86|2127.45|2125.95|2127.36|2125.86|0
1649199070000|2022-04-05 22:51:10|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|0
1649199100000|2022-04-05 22:51:40|2127.45|2125.95|2127.36|2125.86|2127.45|2125.95|2127.36|2125.86|0
1649199110000|2022-04-05 22:51:50|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|0
1649199170000|2022-04-05 22:52:50|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|0
1649199180000|2022-04-05 22:53:00|2127.54|2126.04|2127.67|2126.17|2127.67|2126.17|2127.54|2126.04|0
1649199210000|2022-04-05 22:53:30|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|0
1649199220000|2022-04-05 22:53:40|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|0
1649199240000|2022-04-05 22:54:00|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|0
1649199250000|2022-04-05 22:54:10|2127.71|2126.21|2127.67|2126.17|2127.71|2126.21|2127.67|2126.17|0
1649199260000|2022-04-05 22:54:20|2127.71|2126.21|2127.71|2126.21|2127.8|2126.3|2127.71|2126.21|0
1649199270000|2022-04-05 22:54:30|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|2127.8|2126.3|0
1649199290000|2022-04-05 22:54:50|2127.71|2126.21|2127.67|2126.17|2127.71|2126.21|2127.67|2126.17|0
1649199310000|2022-04-05 22:55:10|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|0
1649199320000|2022-04-05 22:55:20|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|0
1649199430000|2022-04-05 22:57:10|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|0
1649199490000|2022-04-05 22:58:10|2127.67|2126.17|2127.54|2126.04|2127.67|2126.17|2127.54|2126.04|0
1649199600000|2022-04-05 23:00:00|2127.55|2126.05|2127.55|2126.05|2127.55|2126.05|2127.55|2126.05|0
1649199610000|2022-04-05 23:00:10|2127.59|2126.09|2127.55|2126.05|2127.59|2126.09|2127.55|2126.05|0
1649199620000|2022-04-05 23:00:20|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|0
1649199660000|2022-04-05 23:01:00|2127.55|2126.05|2127.68|2126.18|2127.68|2126.18|2127.55|2126.05|0
1649199720000|2022-04-05 23:02:00|2127.55|2126.05|2127.55|2126.05|2127.55|2126.05|2127.55|2126.05|0
1649199740000|2022-04-05 23:02:20|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|0
1649199750000|2022-04-05 23:02:30|2127.38|2125.88|2127.68|2126.18|2127.68|2126.18|2127.38|2125.88|0
1649199790000|2022-04-05 23:03:10|2127.81|2126.31|2127.55|2126.05|2127.81|2126.31|2127.55|2126.05|0
1649199860000|2022-04-05 23:04:20|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|0
1649199890000|2022-04-05 23:04:50|2127.55|2126.05|2127.55|2126.05|2127.55|2126.05|2127.55|2126.05|0
1649199900000|2022-04-05 23:05:00|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|0
1649199930000|2022-04-05 23:05:30|2127.24|2125.74|2127.24|2125.74|2127.24|2125.74|2127.24|2125.74|0
1649199960000|2022-04-05 23:06:00|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|0
1649199970000|2022-04-05 23:06:10|2127.24|2125.74|2127.24|2125.74|2127.24|2125.74|2127.24|2125.74|0
1649200010000|2022-04-05 23:06:50|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1649200050000|2022-04-05 23:07:30|2127.02|2125.52|2126.98|2125.48|2127.02|2125.52|2126.98|2125.48|0
1649200130000|2022-04-05 23:08:50|2127.02|2125.52|2127.11|2125.61|2127.11|2125.61|2127.02|2125.52|0
1649200140000|2022-04-05 23:09:00|2127.02|2125.52|2126.98|2125.48|2127.02|2125.52|2126.98|2125.48|0
1649200180000|2022-04-05 23:09:40|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|0
1649200200000|2022-04-05 23:10:00|2126.98|2125.48|2126.98|2125.48|2126.98|2125.48|2126.98|2125.48|0
1649200210000|2022-04-05 23:10:10|2126.89|2125.39|2126.98|2125.48|2126.98|2125.48|2126.89|2125.39|0
1649200220000|2022-04-05 23:10:20|2126.89|2125.39|2126.85|2125.35|2126.98|2125.48|2126.85|2125.35|0
1649200230000|2022-04-05 23:10:30|2126.89|2125.39|2126.85|2125.35|2126.89|2125.39|2126.85|2125.35|0
1649200250000|2022-04-05 23:10:50|2126.89|2125.39|2126.85|2125.35|2126.98|2125.48|2126.85|2125.35|0
1649200260000|2022-04-05 23:11:00|2126.89|2125.39|2126.85|2125.35|2126.98|2125.48|2126.85|2125.35|0
1649200270000|2022-04-05 23:11:10|2126.89|2125.39|2126.98|2125.48|2126.98|2125.48|2126.89|2125.39|0
1649200280000|2022-04-05 23:11:20|2126.89|2125.39|2126.85|2125.35|2126.89|2125.39|2126.85|2125.35|0
1649200320000|2022-04-05 23:12:00|2126.84|2125.34|2126.85|2125.35|2126.85|2125.35|2126.67|2125.17|0
1649200330000|2022-04-05 23:12:10|2126.84|2125.34|2126.76|2125.26|2126.84|2125.34|2126.67|2125.17|0
1649200340000|2022-04-05 23:12:20|2126.67|2125.17|2126.85|2125.35|2126.85|2125.35|2126.67|2125.17|0
1649200410000|2022-04-05 23:13:30|2126.84|2125.34|2126.67|2125.17|2126.84|2125.34|2126.67|2125.17|0
1649200490000|2022-04-05 23:14:50|2126.63|2125.13|2126.54|2125.04|2126.63|2125.13|2126.54|2125.04|0
1649200550000|2022-04-05 23:15:50|2126.5|2125|2126.41|2124.91|2126.5|2125|2126.41|2124.91|0
1649200560000|2022-04-05 23:16:00|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|0
1649200630000|2022-04-05 23:17:10|2126.67|2125.17|2126.67|2125.17|2126.67|2125.17|2126.67|2125.17|0
1649200670000|2022-04-05 23:17:50|2126.63|2125.13|2126.54|2125.04|2126.63|2125.13|2126.54|2125.04|0
1649200680000|2022-04-05 23:18:00|2126.63|2125.13|2126.67|2125.17|2126.67|2125.17|2126.63|2125.13|0
1649200690000|2022-04-05 23:18:10|2126.76|2125.26|2126.85|2125.35|2126.85|2125.35|2126.76|2125.26|0
1649200700000|2022-04-05 23:18:20|2126.84|2125.34|2126.85|2125.35|2126.85|2125.35|2126.67|2125.17|0
1649200850000|2022-04-05 23:20:50|2126.98|2125.48|2126.98|2125.48|2126.98|2125.48|2126.98|2125.48|0
1649200950000|2022-04-05 23:22:30|2126.89|2125.39|2126.85|2125.35|2126.98|2125.48|2126.85|2125.35|0
1649201080000|2022-04-05 23:24:40|2126.76|2125.26|2126.67|2125.17|2126.76|2125.26|2126.67|2125.17|0
1649201110000|2022-04-05 23:25:10|2126.54|2125.04|2126.54|2125.04|2126.63|2125.13|2126.54|2125.04|0
1649201130000|2022-04-05 23:25:30|2126.41|2124.91|2126.41|2124.91|2126.41|2124.91|2126.41|2124.91|0
1649201250000|2022-04-05 23:27:30|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|0
1649201260000|2022-04-05 23:27:40|2126.41|2124.91|2126.28|2124.78|2126.41|2124.91|2126.28|2124.78|0
1649201270000|2022-04-05 23:27:50|2126.36|2124.86|2126.28|2124.78|2126.36|2124.86|2126.28|2124.78|0
1649201300000|2022-04-05 23:28:20|2126.36|2124.86|2126.41|2124.91|2126.41|2124.91|2126.28|2124.78|0
1649201310000|2022-04-05 23:28:30|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|0
1649201320000|2022-04-05 23:28:40|2126.67|2125.17|2126.67|2125.17|2126.67|2125.17|2126.54|2125.04|0
1649201330000|2022-04-05 23:28:50|2126.63|2125.13|2126.63|2125.13|2126.67|2125.17|2126.63|2125.13|0
1649201340000|2022-04-05 23:29:00|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|0
1649201390000|2022-04-05 23:29:50|2126.41|2124.91|2126.41|2124.91|2126.41|2124.91|2126.41|2124.91|0
1649201400000|2022-04-05 23:30:00|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|0
1649201450000|2022-04-05 23:30:50|2126.63|2125.13|2126.54|2125.04|2126.63|2125.13|2126.54|2125.04|0
1649201460000|2022-04-05 23:31:00|2126.63|2125.13|2126.54|2125.04|2126.63|2125.13|2126.54|2125.04|0
1649201470000|2022-04-05 23:31:10|2126.67|2125.17|2126.67|2125.17|2126.67|2125.17|2126.67|2125.17|0
1649201480000|2022-04-05 23:31:20|2126.54|2125.04|2126.67|2125.17|2126.67|2125.17|2126.54|2125.04|0
1649201520000|2022-04-05 23:32:00|2126.63|2125.13|2126.54|2125.04|2126.63|2125.13|2126.54|2125.04|0
1649201580000|2022-04-05 23:33:00|2126.67|2125.17|2126.85|2125.35|2126.85|2125.35|2126.67|2125.17|0
1649201740000|2022-04-05 23:35:40|2126.98|2125.48|2126.98|2125.48|2126.98|2125.48|2126.98|2125.48|0
1649201770000|2022-04-05 23:36:10|2126.89|2125.39|2126.89|2125.39|2126.98|2125.48|2126.89|2125.39|0
1649201780000|2022-04-05 23:36:20|2126.98|2125.48|2126.98|2125.48|2126.98|2125.48|2126.98|2125.48|0
1649201800000|2022-04-05 23:36:40|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|0
1649201840000|2022-04-05 23:37:20|2126.84|2125.34|2126.67|2125.17|2126.84|2125.34|2126.67|2125.17|0
1649201980000|2022-04-05 23:39:40|2126.85|2125.35|2126.76|2125.26|2126.85|2125.35|2126.76|2125.26|0
1649201990000|2022-04-05 23:39:50|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|0
1649202030000|2022-04-05 23:40:30|2126.89|2125.39|2126.98|2125.48|2126.98|2125.48|2126.89|2125.39|0
1649202040000|2022-04-05 23:40:40|2127.02|2125.52|2127.02|2125.52|2127.02|2125.52|2127.02|2125.52|0
1649202050000|2022-04-05 23:40:50|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1649202060000|2022-04-05 23:41:00|2127.02|2125.52|2127.11|2125.61|2127.11|2125.61|2126.98|2125.48|0
1649202070000|2022-04-05 23:41:10|2127.24|2125.74|2127.37|2125.87|2127.37|2125.87|2127.24|2125.74|0
1649202090000|2022-04-05 23:41:30|2127.38|2125.88|2127.55|2126.05|2127.55|2126.05|2127.38|2125.88|0
1649202100000|2022-04-05 23:41:40|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|0
1649202120000|2022-04-05 23:42:00|2127.72|2126.22|2127.81|2126.31|2127.81|2126.31|2127.72|2126.22|0
1649202130000|2022-04-05 23:42:10|2127.72|2126.22|2127.68|2126.18|2127.72|2126.22|2127.68|2126.18|0
1649202140000|2022-04-05 23:42:20|2127.72|2126.22|2127.68|2126.18|2127.72|2126.22|2127.68|2126.18|0
1649202150000|2022-04-05 23:42:30|2127.59|2126.09|2127.68|2126.18|2127.68|2126.18|2127.55|2126.05|0
1649202160000|2022-04-05 23:42:40|2127.55|2126.05|2127.68|2126.18|2127.68|2126.18|2127.55|2126.05|0
1649202170000|2022-04-05 23:42:50|2127.81|2126.31|2127.81|2126.31|2127.81|2126.31|2127.81|2126.31|0
1649202200000|2022-04-05 23:43:20|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|0
1649202210000|2022-04-05 23:43:30|2127.86|2126.36|2127.86|2126.36|2127.86|2126.36|2127.86|2126.36|0
1649202220000|2022-04-05 23:43:40|2127.94|2126.44|2128.07|2126.57|2128.07|2126.57|2127.94|2126.44|0
1649202230000|2022-04-05 23:43:50|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|0
1649202240000|2022-04-05 23:44:00|2128.07|2126.57|2128.07|2126.57|2128.16|2126.66|2128.07|2126.57|0
1649202250000|2022-04-05 23:44:10|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|0
1649202260000|2022-04-05 23:44:20|2127.81|2126.31|2127.81|2126.31|2127.81|2126.31|2127.81|2126.31|0
1649202270000|2022-04-05 23:44:30|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|0
1649202280000|2022-04-05 23:44:40|2128.07|2126.57|2128.07|2126.57|2128.07|2126.57|2128.07|2126.57|0
1649202300000|2022-04-05 23:45:00|2127.94|2126.44|2128.03|2126.53|2128.07|2126.57|2127.94|2126.44|0
1649202310000|2022-04-05 23:45:10|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|0
1649202320000|2022-04-05 23:45:20|2128.07|2126.57|2127.94|2126.44|2128.07|2126.57|2127.94|2126.44|0
1649202340000|2022-04-05 23:45:40|2127.81|2126.31|2127.94|2126.44|2127.94|2126.44|2127.81|2126.31|0
1649202350000|2022-04-05 23:45:50|2127.81|2126.31|2127.81|2126.31|2127.81|2126.31|2127.81|2126.31|0
1649202360000|2022-04-05 23:46:00|2127.68|2126.18|2127.81|2126.31|2127.81|2126.31|2127.68|2126.18|0
1649202370000|2022-04-05 23:46:10|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|0
1649202380000|2022-04-05 23:46:20|2127.81|2126.31|2127.81|2126.31|2127.81|2126.31|2127.68|2126.18|0
1649202390000|2022-04-05 23:46:30|2127.68|2126.18|2127.68|2126.18|2127.81|2126.31|2127.68|2126.18|0
1649202410000|2022-04-05 23:46:50|2127.55|2126.05|2127.55|2126.05|2127.55|2126.05|2127.55|2126.05|0
1649202430000|2022-04-05 23:47:10|2127.59|2126.09|2127.68|2126.18|2127.68|2126.18|2127.59|2126.09|0
1649202440000|2022-04-05 23:47:20|2127.72|2126.22|2127.81|2126.31|2127.81|2126.31|2127.72|2126.22|0
1649202450000|2022-04-05 23:47:30|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|0
1649202480000|2022-04-05 23:48:00|2127.59|2126.09|2127.55|2126.05|2127.59|2126.09|2127.55|2126.05|0
1649202490000|2022-04-05 23:48:10|2127.46|2125.96|2127.33|2125.83|2127.46|2125.96|2127.24|2125.74|0
1649202500000|2022-04-05 23:48:20|2127.24|2125.74|2127.37|2125.87|2127.37|2125.87|2127.24|2125.74|0
1649202530000|2022-04-05 23:48:50|2127.38|2125.88|2127.37|2125.87|2127.55|2126.05|2127.37|2125.87|0
1649202540000|2022-04-05 23:49:00|2127.46|2125.96|2127.55|2126.05|2127.55|2126.05|2127.46|2125.96|0
1649202580000|2022-04-05 23:49:40|2127.46|2125.96|2127.37|2125.87|2127.46|2125.96|2127.33|2125.83|0
1649202590000|2022-04-05 23:49:50|2127.24|2125.74|2127.24|2125.74|2127.33|2125.83|2127.24|2125.74|0
1649202600000|2022-04-05 23:50:00|2127.37|2125.87|2127.55|2126.05|2127.55|2126.05|2127.24|2125.74|0
1649202620000|2022-04-05 23:50:20|2127.46|2125.96|2127.55|2126.05|2127.55|2126.05|2127.46|2125.96|0
1649202630000|2022-04-05 23:50:30|2127.37|2125.87|2127.55|2126.05|2127.55|2126.05|2127.37|2125.87|0
1649202640000|2022-04-05 23:50:40|2127.46|2125.96|2127.55|2126.05|2127.55|2126.05|2127.37|2125.87|0
1649202650000|2022-04-05 23:50:50|2127.46|2125.96|2127.37|2125.87|2127.55|2126.05|2127.37|2125.87|0
1649202660000|2022-04-05 23:51:00|2127.46|2125.96|2127.55|2126.05|2127.55|2126.05|2127.37|2125.87|0
1649202690000|2022-04-05 23:51:30|2127.68|2126.18|2127.55|2126.05|2127.68|2126.18|2127.55|2126.05|0
1649202700000|2022-04-05 23:51:40|2127.37|2125.87|2127.37|2125.87|2127.46|2125.96|2127.37|2125.87|0
1649202730000|2022-04-05 23:52:10|2127.38|2125.88|2127.68|2126.18|2127.68|2126.18|2127.38|2125.88|0
1649202740000|2022-04-05 23:52:20|2127.59|2126.09|2127.55|2126.05|2127.59|2126.09|2127.55|2126.05|0
1649202750000|2022-04-05 23:52:30|2127.46|2125.96|2127.37|2125.87|2127.46|2125.96|2127.37|2125.87|0
1649202760000|2022-04-05 23:52:40|2127.38|2125.88|2127.55|2126.05|2127.55|2126.05|2127.38|2125.88|0
1649202790000|2022-04-05 23:53:10|2127.46|2125.96|2127.37|2125.87|2127.46|2125.96|2127.37|2125.87|0
1649202800000|2022-04-05 23:53:20|2127.33|2125.83|2127.37|2125.87|2127.46|2125.96|2127.24|2125.74|0
1649202960000|2022-04-05 23:56:00|2127.24|2125.74|2127.11|2125.61|2127.24|2125.74|2127.11|2125.61|0
1649202970000|2022-04-05 23:56:10|2127.2|2125.7|2127.11|2125.61|2127.2|2125.7|2127.11|2125.61|0
1649202990000|2022-04-05 23:56:30|2126.98|2125.48|2126.98|2125.48|2127.02|2125.52|2126.98|2125.48|0
1649203000000|2022-04-05 23:56:40|2126.89|2125.39|2126.98|2125.48|2126.98|2125.48|2126.85|2125.35|0
1649203010000|2022-04-05 23:56:50|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|0
1649203040000|2022-04-05 23:57:20|2126.98|2125.48|2127.02|2125.52|2127.11|2125.61|2126.98|2125.48|0
1649203050000|2022-04-05 23:57:30|2126.98|2125.48|2127.11|2125.61|2127.11|2125.61|2126.98|2125.48|0
1649203060000|2022-04-05 23:57:40|2126.98|2125.48|2126.98|2125.48|2127.11|2125.61|2126.98|2125.48|0
1649203070000|2022-04-05 23:57:50|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|0
1649203080000|2022-04-05 23:58:00|2126.76|2125.26|2126.85|2125.35|2126.85|2125.35|2126.67|2125.17|0
1649203090000|2022-04-05 23:58:10|2126.76|2125.26|2126.54|2125.04|2126.85|2125.35|2126.54|2125.04|0
1649203100000|2022-04-05 23:58:20|2126.63|2125.13|2126.41|2124.91|2126.63|2125.13|2126.41|2124.91|0
1649203110000|2022-04-05 23:58:30|2126.36|2124.86|2126.28|2124.78|2126.41|2124.91|2126.28|2124.78|0
1649203120000|2022-04-05 23:58:40|2126.36|2124.86|2126.41|2124.91|2126.41|2124.91|2126.36|2124.86|0
1649203130000|2022-04-05 23:58:50|2126.36|2124.86|2126.41|2124.91|2126.41|2124.91|2126.36|2124.86|0
1649203140000|2022-04-05 23:59:00|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|0
1649203160000|2022-04-05 23:59:20|2126.41|2124.91|2126.54|2125.04|2126.54|2125.04|2126.41|2124.91|0
1649203170000|2022-04-05 23:59:30|2126.41|2124.91|2126.41|2124.91|2126.41|2124.91|2126.41|2124.91|0
1649203180000|2022-04-05 23:59:40|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|0
1649203190000|2022-04-05 23:59:50|2126.41|2124.91|2126.67|2125.17|2126.67|2125.17|2126.41|2124.91|0
1649203200000|2022-04-06 00:00:00|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.41|2124.91|0
1649203210000|2022-04-06 00:00:10|2126.41|2124.91|2126.28|2124.78|2126.41|2124.91|2126.28|2124.78|0
1649203220000|2022-04-06 00:00:20|2126.27|2124.77|2126.15|2124.65|2126.27|2124.77|2126.15|2124.65|0
1649203240000|2022-04-06 00:00:40|2126.14|2124.64|2126.01|2124.51|2126.14|2124.64|2126.01|2124.51|0
1649203250000|2022-04-06 00:00:50|2125.84|2124.34|2125.71|2124.21|2125.84|2124.34|2125.71|2124.21|0
1649203260000|2022-04-06 00:01:00|2125.7|2124.2|2125.58|2124.08|2125.7|2124.2|2125.44|2123.94|0
1649203270000|2022-04-06 00:01:10|2125.57|2124.07|2125.58|2124.08|2125.58|2124.08|2125.44|2123.94|0
1649203280000|2022-04-06 00:01:20|2125.57|2124.07|2125.84|2124.34|2125.84|2124.34|2125.44|2123.94|0
1649203290000|2022-04-06 00:01:30|2125.79|2124.29|2125.58|2124.08|2125.79|2124.29|2125.58|2124.08|0
1649203300000|2022-04-06 00:01:40|2125.71|2124.21|2125.58|2124.08|2125.71|2124.21|2125.44|2123.94|0
1649203310000|2022-04-06 00:01:50|2125.66|2124.16|2125.58|2124.08|2125.71|2124.21|2125.58|2124.08|0
1649203320000|2022-04-06 00:02:00|2125.71|2124.21|2125.84|2124.34|2125.84|2124.34|2125.71|2124.21|0
1649203330000|2022-04-06 00:02:10|2125.71|2124.21|2125.58|2124.08|2125.71|2124.21|2125.58|2124.08|0
1649203340000|2022-04-06 00:02:20|2125.57|2124.07|2125.44|2123.94|2125.58|2124.08|2125.44|2123.94|0
1649203350000|2022-04-06 00:02:30|2125.45|2123.95|2125.71|2124.21|2125.71|2124.21|2125.45|2123.95|0
1649203360000|2022-04-06 00:02:40|2125.66|2124.16|2125.58|2124.08|2125.66|2124.16|2125.44|2123.94|0
1649203370000|2022-04-06 00:02:50|2125.57|2124.07|2125.44|2123.94|2125.57|2124.07|2125.31|2123.81|0
1649203380000|2022-04-06 00:03:00|2125.31|2123.81|2125.58|2124.08|2125.58|2124.08|2125.31|2123.81|0
1649203390000|2022-04-06 00:03:10|2125.71|2124.21|2125.44|2123.94|2125.71|2124.21|2125.44|2123.94|0
1649203400000|2022-04-06 00:03:20|2125.45|2123.95|2125.71|2124.21|2125.71|2124.21|2125.45|2123.95|0
1649203410000|2022-04-06 00:03:30|2125.7|2124.2|2125.45|2123.95|2125.7|2124.2|2125.44|2123.94|0
1649203420000|2022-04-06 00:03:40|2125.49|2123.99|2125.66|2124.16|2125.66|2124.16|2125.44|2123.94|0
1649203430000|2022-04-06 00:03:50|2125.71|2124.21|2125.71|2124.21|2125.84|2124.34|2125.58|2124.08|0
1649203440000|2022-04-06 00:04:00|2125.7|2124.2|2125.71|2124.21|2125.71|2124.21|2125.58|2124.08|0
1649203450000|2022-04-06 00:04:10|2125.7|2124.2|2125.71|2124.21|2125.84|2124.34|2125.58|2124.08|0
1649203460000|2022-04-06 00:04:20|2125.84|2124.34|2126.15|2124.65|2126.15|2124.65|2125.84|2124.34|0
1649203470000|2022-04-06 00:04:30|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|0
1649203480000|2022-04-06 00:04:40|2126.41|2124.91|2126.01|2124.51|2126.54|2125.04|2126.01|2124.51|0
1649203490000|2022-04-06 00:04:50|2125.84|2124.34|2125.58|2124.08|2125.84|2124.34|2125.58|2124.08|0
1649203500000|2022-04-06 00:05:00|2125.57|2124.07|2125.58|2124.08|2125.58|2124.08|2125.18|2123.68|0
1649203510000|2022-04-06 00:05:10|2125.71|2124.21|2125.66|2124.16|2125.71|2124.21|2125.66|2124.16|0
1649203520000|2022-04-06 00:05:20|2125.71|2124.21|2126.15|2124.65|2126.15|2124.65|2125.71|2124.21|0
1649203530000|2022-04-06 00:05:30|2126.28|2124.78|2126.54|2125.04|2126.54|2125.04|2126.28|2124.78|0
1649203540000|2022-04-06 00:05:40|2126.67|2125.17|2126.85|2125.35|2126.85|2125.35|2126.67|2125.17|0
1649203550000|2022-04-06 00:05:50|2126.84|2125.34|2126.67|2125.17|2126.84|2125.34|2126.54|2125.04|0
1649203570000|2022-04-06 00:06:10|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|2126.76|2125.26|0
1649203580000|2022-04-06 00:06:20|2126.98|2125.48|2127.37|2125.87|2127.37|2125.87|2126.98|2125.48|0
1649203590000|2022-04-06 00:06:30|2127.38|2125.88|2127.37|2125.87|2127.55|2126.05|2127.37|2125.87|0
1649203600000|2022-04-06 00:06:40|2127.24|2125.74|2126.85|2125.35|2127.24|2125.74|2126.85|2125.35|0
1649203610000|2022-04-06 00:06:50|2126.89|2125.39|2126.98|2125.48|2126.98|2125.48|2126.85|2125.35|0
1649203620000|2022-04-06 00:07:00|2126.89|2125.39|2126.98|2125.48|2127.02|2125.52|2126.85|2125.35|0
1649203630000|2022-04-06 00:07:10|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|2126.85|2125.35|0
1649203640000|2022-04-06 00:07:20|2126.84|2125.34|2126.54|2125.04|2126.84|2125.34|2126.54|2125.04|0
1649203650000|2022-04-06 00:07:30|2126.67|2125.17|2126.54|2125.04|2126.67|2125.17|2126.54|2125.04|0
1649203660000|2022-04-06 00:07:40|2126.63|2125.13|2126.67|2125.17|2126.67|2125.17|2126.54|2125.04|0
1649203670000|2022-04-06 00:07:50|2126.63|2125.13|2126.63|2125.13|2126.67|2125.17|2126.41|2124.91|0
1649203680000|2022-04-06 00:08:00|2126.54|2125.04|2126.98|2125.48|2126.98|2125.48|2126.54|2125.04|0
1649203690000|2022-04-06 00:08:10|2126.89|2125.39|2126.98|2125.48|2127.11|2125.61|2126.85|2125.35|0
1649203700000|2022-04-06 00:08:20|2127.11|2125.61|2127.11|2125.61|2127.24|2125.74|2127.02|2125.52|0
1649203710000|2022-04-06 00:08:30|2127.24|2125.74|2127.24|2125.74|2127.33|2125.83|2127.24|2125.74|0
1649203720000|2022-04-06 00:08:40|2127.11|2125.61|2127.11|2125.61|2127.2|2125.7|2127.11|2125.61|0
1649203730000|2022-04-06 00:08:50|2127.24|2125.74|2127.11|2125.61|2127.24|2125.74|2127.02|2125.52|0
1649203750000|2022-04-06 00:09:10|2127.24|2125.74|2127.24|2125.74|2127.24|2125.74|2127.11|2125.61|0
1649203760000|2022-04-06 00:09:20|2127.2|2125.7|2126.85|2125.35|2127.24|2125.74|2126.67|2125.17|0
1649203770000|2022-04-06 00:09:30|2126.89|2125.39|2126.85|2125.35|2126.89|2125.39|2126.85|2125.35|0
1649203780000|2022-04-06 00:09:40|2126.89|2125.39|2126.85|2125.35|2126.89|2125.39|2126.85|2125.35|0
1649203790000|2022-04-06 00:09:50|2126.89|2125.39|2127.24|2125.74|2127.24|2125.74|2126.89|2125.39|0
1649203800000|2022-04-06 00:10:00|2127.26|2125.76|2127.57|2126.07|2127.57|2126.07|2127.26|2125.76|0
1649203810000|2022-04-06 00:10:10|2127.7|2126.2|2127.57|2126.07|2127.7|2126.2|2127.57|2126.07|0
1649203830000|2022-04-06 00:10:30|2127.7|2126.2|2127.57|2126.07|2127.7|2126.2|2127.57|2126.07|0
1649203840000|2022-04-06 00:10:40|2127.7|2126.2|2127.57|2126.07|2127.7|2126.2|2127.57|2126.07|0
1649203850000|2022-04-06 00:10:50|2127.39|2125.89|2127.57|2126.07|2127.57|2126.07|2127.39|2125.89|0
1649203860000|2022-04-06 00:11:00|2127.48|2125.98|2127.57|2126.07|2127.57|2126.07|2127.39|2125.89|0
1649203870000|2022-04-06 00:11:10|2127.48|2125.98|2127.57|2126.07|2127.57|2126.07|2127.48|2125.98|0
1649203880000|2022-04-06 00:11:20|2127.7|2126.2|2127.7|2126.2|2127.7|2126.2|2127.57|2126.07|0
1649203890000|2022-04-06 00:11:30|2127.57|2126.07|2127.57|2126.07|2127.61|2126.11|2127.57|2126.07|0
1649203910000|2022-04-06 00:11:50|2127.48|2125.98|2127.57|2126.07|2127.7|2126.2|2127.48|2125.98|0
1649203930000|2022-04-06 00:12:10|2127.61|2126.11|2127.7|2126.2|2127.7|2126.2|2127.57|2126.07|0
1649203940000|2022-04-06 00:12:20|2127.61|2126.11|2127.7|2126.2|2127.7|2126.2|2127.61|2126.11|0
1649203970000|2022-04-06 00:12:50|2127.71|2126.21|2127.71|2126.21|2127.71|2126.21|2127.71|2126.21|0
1649203980000|2022-04-06 00:13:00|2128.09|2126.59|2127.96|2126.46|2128.09|2126.59|2127.83|2126.33|0
1649203990000|2022-04-06 00:13:10|2127.83|2126.33|2127.83|2126.33|2127.83|2126.33|2127.57|2126.07|0
1649204000000|2022-04-06 00:13:20|2127.96|2126.46|2127.96|2126.46|2127.96|2126.46|2127.96|2126.46|0
1649204020000|2022-04-06 00:13:40|2127.83|2126.33|2127.83|2126.33|2127.88|2126.38|2127.7|2126.2|0
1649204030000|2022-04-06 00:13:50|2127.7|2126.2|2127.83|2126.33|2127.96|2126.46|2127.7|2126.2|0
1649204040000|2022-04-06 00:14:00|2127.96|2126.46|2127.96|2126.46|2127.96|2126.46|2127.83|2126.33|0
1649204050000|2022-04-06 00:14:10|2127.88|2126.38|2127.96|2126.46|2127.96|2126.46|2127.83|2126.33|0
1649204060000|2022-04-06 00:14:20|2128.05|2126.55|2128.09|2126.59|2128.09|2126.59|2128.05|2126.55|0
1649204070000|2022-04-06 00:14:30|2127.83|2126.33|2127.7|2126.2|2127.83|2126.33|2127.7|2126.2|0
1649204080000|2022-04-06 00:14:40|2127.57|2126.07|2127.7|2126.2|2127.7|2126.2|2127.57|2126.07|0
1649204100000|2022-04-06 00:15:00|2127.61|2126.11|2127.7|2126.2|2127.83|2126.33|2127.61|2126.11|0
1649204110000|2022-04-06 00:15:10|2127.57|2126.07|2127.87|2126.37|2128.3|2126.8|2127.57|2126.07|0
1649204120000|2022-04-06 00:15:20|2128.08|2126.58|2127.87|2126.37|2128.08|2126.58|2127.65|2126.15|0
1649204130000|2022-04-06 00:15:30|2128.09|2126.59|2127.87|2126.37|2128.09|2126.59|2127.87|2126.37|0
1649204140000|2022-04-06 00:15:40|2128.09|2126.59|2128.09|2126.59|2128.09|2126.59|2128.09|2126.59|0
1649204170000|2022-04-06 00:16:10|2128.08|2126.58|2127.65|2126.15|2128.08|2126.58|2127.65|2126.15|0
1649204180000|2022-04-06 00:16:20|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|0
1649204190000|2022-04-06 00:16:30|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|0
1649204200000|2022-04-06 00:16:40|2127.22|2125.72|2127.65|2126.15|2127.65|2126.15|2127.22|2125.72|0
1649204210000|2022-04-06 00:16:50|2127.43|2125.93|2127.22|2125.72|2127.43|2125.93|2127.22|2125.72|0
1649204220000|2022-04-06 00:17:00|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|0
1649204230000|2022-04-06 00:17:10|2126.75|2125.25|2126.75|2125.25|2126.75|2125.25|2126.75|2125.25|0
1649204240000|2022-04-06 00:17:20|2126.76|2125.26|2126.75|2125.25|2126.76|2125.26|2126.75|2125.25|0
1649204270000|2022-04-06 00:17:50|2126.67|2125.17|2126.29|2124.79|2126.67|2125.17|2126.29|2124.79|0
1649204300000|2022-04-06 00:18:20|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|0
1649204330000|2022-04-06 00:18:50|2126.29|2124.79|2126.28|2124.78|2126.29|2124.79|2126.28|2124.78|0
1649204340000|2022-04-06 00:19:00|2126.29|2124.79|2126.28|2124.78|2126.29|2124.79|2126.28|2124.78|0
1649204350000|2022-04-06 00:19:10|2126.29|2124.79|2126.29|2124.79|2126.29|2124.79|2126.29|2124.79|0
1649204360000|2022-04-06 00:19:20|2126.36|2124.86|2126.52|2125.02|2126.52|2125.02|2126.36|2124.86|0
1649204370000|2022-04-06 00:19:30|2126.44|2124.94|2126.29|2124.79|2126.52|2125.02|2126.29|2124.79|0
1649204380000|2022-04-06 00:19:40|2126.28|2124.78|2126.75|2125.25|2126.75|2125.25|2126.28|2124.78|0
1649204390000|2022-04-06 00:19:50|2126.67|2125.17|2126.52|2125.02|2126.67|2125.17|2126.52|2125.02|0
1649204400000|2022-04-06 00:20:00|2126.6|2125.1|2126.29|2124.79|2126.75|2125.25|2126.29|2124.79|0
1649204450000|2022-04-06 00:20:50|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|0
1649204460000|2022-04-06 00:21:00|2126.29|2124.79|2126.05|2124.55|2126.29|2124.79|2126.05|2124.55|0
1649204470000|2022-04-06 00:21:10|2125.97|2124.47|2126.05|2124.55|2126.28|2124.78|2125.82|2124.32|0
1649204500000|2022-04-06 00:21:40|2125.97|2124.47|2125.82|2124.32|2125.97|2124.47|2125.82|2124.32|0
1649204520000|2022-04-06 00:22:00|2125.81|2124.31|2125.81|2124.31|2125.81|2124.31|2125.81|2124.31|0
1649204530000|2022-04-06 00:22:10|2125.74|2124.24|2125.35|2123.85|2125.74|2124.24|2125.35|2123.85|0
1649204540000|2022-04-06 00:22:20|2125.5|2124|2125.82|2124.32|2125.82|2124.32|2125.5|2124|0
1649204550000|2022-04-06 00:22:30|2125.74|2124.24|2125.82|2124.32|2125.82|2124.32|2125.58|2124.08|0
1649204570000|2022-04-06 00:22:50|2125.66|2124.16|2125.82|2124.32|2125.82|2124.32|2125.35|2123.85|0
1649204580000|2022-04-06 00:23:00|2125.74|2124.24|2125.58|2124.08|2125.74|2124.24|2125.58|2124.08|0
1649204600000|2022-04-06 00:23:20|2125.5|2124|2125.35|2123.85|2125.5|2124|2125.35|2123.85|0
1649204640000|2022-04-06 00:24:00|2125.27|2123.77|2125.35|2123.85|2125.35|2123.85|2125.11|2123.61|0
1649204670000|2022-04-06 00:24:30|2125.51|2124.01|2125.82|2124.32|2125.82|2124.32|2125.51|2124.01|0
1649204680000|2022-04-06 00:24:40|2125.74|2124.24|2125.58|2124.08|2125.74|2124.24|2125.58|2124.08|0
1649204690000|2022-04-06 00:24:50|2125.51|2124.01|2125.35|2123.85|2125.51|2124.01|2125.35|2123.85|0
1649204700000|2022-04-06 00:25:00|2125.5|2124|2125.81|2124.31|2125.81|2124.31|2125.5|2124|0
1649204710000|2022-04-06 00:25:10|2125.89|2124.39|2126.05|2124.55|2126.28|2124.78|2125.89|2124.39|0
1649204720000|2022-04-06 00:25:20|2125.97|2124.47|2126.28|2124.78|2126.28|2124.78|2125.81|2124.31|0
1649204760000|2022-04-06 00:26:00|2126.12|2124.62|2125.81|2124.31|2126.12|2124.62|2125.81|2124.31|0
1649204810000|2022-04-06 00:26:50|2125.66|2124.16|2125.34|2123.84|2125.66|2124.16|2125.34|2123.84|0
1649204820000|2022-04-06 00:27:00|2125.42|2123.92|2125.35|2123.85|2125.81|2124.31|2125.34|2123.84|0
1649204830000|2022-04-06 00:27:10|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|0
1649204860000|2022-04-06 00:27:40|2125.18|2123.68|2125.1|2123.6|2125.34|2123.84|2124.86|2123.36|0
1649204870000|2022-04-06 00:27:50|2125.02|2123.52|2124.86|2123.36|2125.1|2123.6|2124.86|2123.36|0
1649204890000|2022-04-06 00:28:10|2124.94|2123.44|2124.86|2123.36|2125.1|2123.6|2124.86|2123.36|0
1649205000000|2022-04-06 00:30:00|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|2124.85|2123.35|0
1649205010000|2022-04-06 00:30:10|2124.7|2123.2|2124.38|2122.88|2124.7|2123.2|2124.38|2122.88|0
1649205020000|2022-04-06 00:30:20|2124.39|2122.89|2124.39|2122.89|2124.39|2122.89|2124.39|2122.89|0
1649205030000|2022-04-06 00:30:30|2124.38|2122.88|2124.38|2122.88|2124.38|2122.88|2124.38|2122.88|0
1649205040000|2022-04-06 00:30:40|2124.3|2122.8|2124.38|2122.88|2124.38|2122.88|2124.15|2122.65|0
1649205050000|2022-04-06 00:30:50|2124.3|2122.8|2124.38|2122.88|2124.38|2122.88|2124.15|2122.65|0
1649205060000|2022-04-06 00:31:00|2124.3|2122.8|2124.38|2122.88|2124.38|2122.88|2124.15|2122.65|0
1649205090000|2022-04-06 00:31:30|2124.3|2122.8|2123.91|2122.41|2124.38|2122.88|2123.91|2122.41|0
1649205100000|2022-04-06 00:31:40|2123.99|2122.49|2124.15|2122.65|2124.15|2122.65|2123.99|2122.49|0
1649205110000|2022-04-06 00:31:50|2124.22|2122.72|2124.38|2122.88|2124.38|2122.88|2124.22|2122.72|0
1649205140000|2022-04-06 00:32:20|2124.4|2122.9|2124.4|2122.9|2124.4|2122.9|2124.4|2122.9|0
1649205180000|2022-04-06 00:33:00|2124.56|2123.06|2124.4|2122.9|2124.87|2123.37|2124.4|2122.9|0
1649205200000|2022-04-06 00:33:20|2124.24|2122.74|2123.93|2122.43|2124.24|2122.74|2123.93|2122.43|0
1649205210000|2022-04-06 00:33:30|2123.94|2122.44|2123.94|2122.44|2123.94|2122.44|2123.94|2122.44|0
1649205260000|2022-04-06 00:34:20|2123.93|2122.43|2123.94|2122.44|2123.94|2122.44|2123.93|2122.43|0
1649205270000|2022-04-06 00:34:30|2124.01|2122.51|2123.94|2122.44|2124.17|2122.67|2123.94|2122.44|0
1649205280000|2022-04-06 00:34:40|2123.93|2122.43|2123.93|2122.43|2124.17|2122.67|2123.93|2122.43|0
1649205360000|2022-04-06 00:36:00|2123.78|2122.28|2123.47|2121.97|2123.78|2122.28|2123.47|2121.97|0
1649205380000|2022-04-06 00:36:20|2123.46|2121.96|2123.46|2121.96|2123.46|2121.96|2123.46|2121.96|0
1649205390000|2022-04-06 00:36:30|2123|2121.5|2123|2121.5|2123|2121.5|2122.99|2121.49|0
1649205400000|2022-04-06 00:36:40|2122.99|2121.49|2122.99|2121.49|2122.99|2121.49|2122.99|2121.49|0
1649205410000|2022-04-06 00:36:50|2123|2121.5|2123.46|2121.96|2123.46|2121.96|2123|2121.5|0
1649205500000|2022-04-06 00:38:20|2123.47|2121.97|2123.47|2121.97|2123.47|2121.97|2123.47|2121.97|0
1649205510000|2022-04-06 00:38:30|2123.62|2122.12|2123.93|2122.43|2123.93|2122.43|2123.62|2122.12|0
1649205520000|2022-04-06 00:38:40|2123.94|2122.44|2123.94|2122.44|2123.94|2122.44|2123.94|2122.44|0
1649205590000|2022-04-06 00:39:50|2123.93|2122.43|2123.94|2122.44|2123.94|2122.44|2123.93|2122.43|0
1649205640000|2022-04-06 00:40:40|2123.78|2122.28|2123.47|2121.97|2123.78|2122.28|2123.47|2121.97|0
1649205650000|2022-04-06 00:40:50|2123.63|2122.13|2123.47|2121.97|2123.94|2122.44|2123.47|2121.97|0
1649205750000|2022-04-06 00:42:30|2123.46|2121.96|2123.46|2121.96|2123.46|2121.96|2123.46|2121.96|0
1649205770000|2022-04-06 00:42:50|2123.31|2121.81|2122.99|2121.49|2123.31|2121.81|2122.99|2121.49|0
1649205810000|2022-04-06 00:43:30|2123|2121.5|2123.46|2121.96|2123.46|2121.96|2123|2121.5|0
1649205820000|2022-04-06 00:43:40|2123.38|2121.88|2122.99|2121.49|2123.38|2121.88|2122.99|2121.49|0
1649205840000|2022-04-06 00:44:00|2123|2121.5|2123|2121.5|2123|2121.5|2123|2121.5|0
1649205870000|2022-04-06 00:44:30|2123.15|2121.65|2123.46|2121.96|2123.46|2121.96|2123.15|2121.65|0
1649205880000|2022-04-06 00:44:40|2123.31|2121.81|2123|2121.5|2123.31|2121.81|2123|2121.5|0
1649205890000|2022-04-06 00:44:50|2122.99|2121.49|2122.99|2121.49|2123|2121.5|2122.99|2121.49|0
1649205900000|2022-04-06 00:45:00|2122.52|2121.02|2122.52|2121.02|2122.52|2121.02|2122.52|2121.02|0
1649205970000|2022-04-06 00:46:10|2122.37|2120.87|2122.05|2120.55|2122.37|2120.87|2122.05|2120.55|0
1649205980000|2022-04-06 00:46:20|2122.06|2120.56|2121.59|2120.09|2122.06|2120.56|2121.59|2120.09|0
1649205990000|2022-04-06 00:46:30|2121.75|2120.25|2122.06|2120.56|2122.06|2120.56|2121.59|2120.09|0
1649206010000|2022-04-06 00:46:50|2122.22|2120.72|2122.06|2120.56|2122.53|2121.03|2122.06|2120.56|0
1649206020000|2022-04-06 00:47:00|2122.05|2120.55|2122.05|2120.55|2122.05|2120.55|2122.05|2120.55|0
1649206070000|2022-04-06 00:47:50|2121.89|2120.39|2121.58|2120.08|2121.89|2120.39|2121.58|2120.08|0
1649206100000|2022-04-06 00:48:20|2121.74|2120.24|2122.05|2120.55|2122.05|2120.55|2121.74|2120.24|0
1649206140000|2022-04-06 00:49:00|2122.21|2120.71|2122.05|2120.55|2122.52|2121.02|2122.05|2120.55|0
1649206150000|2022-04-06 00:49:10|2122.21|2120.71|2122.52|2121.02|2122.52|2121.02|2122.21|2120.71|0
1649206280000|2022-04-06 00:51:20|2122.36|2120.86|2122.05|2120.55|2122.36|2120.86|2122.05|2120.55|0
1649206300000|2022-04-06 00:51:40|2122.21|2120.71|2122.52|2121.02|2122.52|2121.02|2122.21|2120.71|0
1649206320000|2022-04-06 00:52:00|2122.36|2120.86|2122.05|2120.55|2122.36|2120.86|2122.05|2120.55|0
1649206550000|2022-04-06 00:55:50|2121.89|2120.39|2121.58|2120.08|2121.89|2120.39|2121.58|2120.08|0
1649206590000|2022-04-06 00:56:30|2121.42|2119.92|2121.11|2119.61|2121.42|2119.92|2121.11|2119.61|0
1649206600000|2022-04-06 00:56:40|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|0
1649206650000|2022-04-06 00:57:30|2121.11|2119.61|2121.11|2119.61|2121.11|2119.61|2121.11|2119.61|0
1649206670000|2022-04-06 00:57:50|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|0
1649206680000|2022-04-06 00:58:00|2121.11|2119.61|2121.11|2119.61|2121.11|2119.61|2121.11|2119.61|0
1649206700000|2022-04-06 00:58:20|2120.96|2119.46|2120.64|2119.14|2120.96|2119.46|2120.17|2118.67|0
1649206710000|2022-04-06 00:58:30|2120.56|2119.06|2120.64|2119.14|2120.64|2119.14|2120.17|2118.67|0
1649206720000|2022-04-06 00:58:40|2120.63|2119.13|2120.17|2118.67|2120.63|2119.13|2120.17|2118.67|0
1649206740000|2022-04-06 00:59:00|2120.32|2118.82|2120.64|2119.14|2120.64|2119.14|2120.32|2118.82|0
1649206760000|2022-04-06 00:59:20|2120.63|2119.13|2120.17|2118.67|2120.63|2119.13|2120.17|2118.67|0
1649206800000|2022-04-06 01:00:00|2120.01|2118.51|2120.18|2118.68|2120.18|2118.68|2119.69|2118.19|0
1649206810000|2022-04-06 01:00:10|2120.03|2118.53|2119.24|2117.74|2120.03|2118.53|2119.24|2117.74|0
1649206820000|2022-04-06 01:00:20|2119.23|2117.73|2119.24|2117.74|2119.24|2117.74|2119.23|2117.73|0
1649206830000|2022-04-06 01:00:30|2119.4|2117.9|2119.71|2118.21|2119.71|2118.21|2119.4|2117.9|0
1649206840000|2022-04-06 01:00:40|2119.7|2118.2|2119.71|2118.21|2119.71|2118.21|2119.7|2118.2|0
1649206850000|2022-04-06 01:00:50|2119.87|2118.37|2120.17|2118.67|2120.18|2118.68|2119.87|2118.37|0
1649206860000|2022-04-06 01:01:00|2120.18|2118.68|2120.64|2119.14|2120.64|2119.14|2120.18|2118.68|0
1649206870000|2022-04-06 01:01:10|2120.56|2119.06|2120.64|2119.14|2120.64|2119.14|2120.41|2118.91|0
1649206880000|2022-04-06 01:01:20|2120.56|2119.06|2120.64|2119.14|2120.64|2119.14|2120.18|2118.68|0
1649206890000|2022-04-06 01:01:30|2120.56|2119.06|2120.17|2118.67|2120.56|2119.06|2120.17|2118.67|0
1649206900000|2022-04-06 01:01:40|2120.18|2118.68|2120.18|2118.68|2120.18|2118.68|2120.18|2118.68|0
1649206910000|2022-04-06 01:01:50|2120.33|2118.83|2120.64|2119.14|2120.64|2119.14|2120.33|2118.83|0
1649206920000|2022-04-06 01:02:00|2120.56|2119.06|2120.41|2118.91|2120.64|2119.14|2120.41|2118.91|0
1649206930000|2022-04-06 01:02:10|2120.64|2119.14|2120.64|2119.14|2120.64|2119.14|2120.64|2119.14|0
1649207090000|2022-04-06 01:04:50|2120.65|2119.15|2120.64|2119.14|2120.65|2119.15|2120.64|2119.14|0
1649207100000|2022-04-06 01:05:00|2120.65|2119.15|2120.64|2119.14|2120.65|2119.15|2120.64|2119.14|0
1649207120000|2022-04-06 01:05:20|2120.65|2119.15|2120.65|2119.15|2120.65|2119.15|2120.64|2119.14|0
1649207130000|2022-04-06 01:05:30|2120.64|2119.14|2120.64|2119.14|2120.64|2119.14|2120.64|2119.14|0
1649207140000|2022-04-06 01:05:40|2120.57|2119.07|2120.65|2119.15|2120.65|2119.15|2120.41|2118.91|0
1649207160000|2022-04-06 01:06:00|2120.64|2119.14|2120.65|2119.15|2120.65|2119.15|2120.64|2119.14|0
1649207170000|2022-04-06 01:06:10|2120.64|2119.14|2120.64|2119.14|2120.64|2119.14|2120.64|2119.14|0
1649207180000|2022-04-06 01:06:20|2120.57|2119.07|2120.64|2119.14|2120.64|2119.14|2120.41|2118.91|0
1649207190000|2022-04-06 01:06:30|2120.57|2119.07|2120.18|2118.68|2120.57|2119.07|2120.18|2118.68|0
1649207200000|2022-04-06 01:06:40|2120.33|2118.83|2120.64|2119.14|2120.64|2119.14|2120.33|2118.83|0
1649207230000|2022-04-06 01:07:10|2120.65|2119.15|2120.65|2119.15|2120.65|2119.15|2120.65|2119.15|0
1649207260000|2022-04-06 01:07:40|2120.8|2119.3|2121.11|2119.61|2121.11|2119.61|2120.8|2119.3|0
1649207280000|2022-04-06 01:08:00|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|0
1649207290000|2022-04-06 01:08:10|2121.11|2119.61|2121.11|2119.61|2121.12|2119.62|2121.11|2119.61|0
1649207300000|2022-04-06 01:08:20|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|0
1649207340000|2022-04-06 01:09:00|2121.28|2119.78|2122.05|2120.55|2122.05|2120.55|2121.28|2119.78|0
1649207430000|2022-04-06 01:10:30|2121.97|2120.47|2121.59|2120.09|2121.97|2120.47|2121.59|2120.09|0
1649207450000|2022-04-06 01:10:50|2121.58|2120.08|2121.58|2120.08|2121.58|2120.08|2121.58|2120.08|0
1649207490000|2022-04-06 01:11:30|2121.59|2120.09|2121.58|2120.08|2121.59|2120.09|2121.58|2120.08|0
1649207510000|2022-04-06 01:11:50|2121.59|2120.09|2121.58|2120.08|2121.59|2120.09|2121.58|2120.08|0
1649207520000|2022-04-06 01:12:00|2121.59|2120.09|2121.59|2120.09|2121.59|2120.09|2121.59|2120.09|0
1649207570000|2022-04-06 01:12:50|2121.58|2120.08|2121.58|2120.08|2121.58|2120.08|2121.58|2120.08|0
1649207580000|2022-04-06 01:13:00|2121.59|2120.09|2121.59|2120.09|2121.59|2120.09|2121.58|2120.08|0
1649207700000|2022-04-06 01:15:00|2121.74|2120.24|2122.05|2120.55|2122.05|2120.55|2121.74|2120.24|0
1649207870000|2022-04-06 01:17:50|2122.06|2120.56|2122.52|2121.02|2122.53|2121.03|2122.06|2120.56|0
1649207880000|2022-04-06 01:18:00|2122.53|2121.03|2122.53|2121.03|2122.53|2121.03|2122.53|2121.03|0
1649207900000|2022-04-06 01:18:20|2122.69|2121.19|2123|2121.5|2123|2121.5|2122.69|2121.19|0
1649207920000|2022-04-06 01:18:40|2123.16|2121.66|2123.47|2121.97|2123.47|2121.97|2123.16|2121.66|0
1649207930000|2022-04-06 01:18:50|2123.63|2122.13|2123.94|2122.44|2123.94|2122.44|2123.63|2122.13|0
1649207940000|2022-04-06 01:19:00|2123.78|2122.28|2123.94|2122.44|2123.94|2122.44|2123.47|2121.97|0
1649207950000|2022-04-06 01:19:10|2124.09|2122.59|2124.4|2122.9|2124.4|2122.9|2124.09|2122.59|0
1649207960000|2022-04-06 01:19:20|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|0
1649207970000|2022-04-06 01:19:30|2124.4|2122.9|2124.4|2122.9|2124.4|2122.9|2124.4|2122.9|0
1649207980000|2022-04-06 01:19:40|2124.41|2122.91|2124.4|2122.9|2124.41|2122.91|2124.4|2122.9|0
1649207990000|2022-04-06 01:19:50|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|0
1649208000000|2022-04-06 01:20:00|2124.4|2122.9|2124.4|2122.9|2124.4|2122.9|2124.4|2122.9|0
1649208010000|2022-04-06 01:20:10|2124.41|2122.91|2124.4|2122.9|2124.41|2122.91|2124.4|2122.9|0
1649208050000|2022-04-06 01:20:50|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|0
1649208060000|2022-04-06 01:21:00|2123.94|2122.44|2123.94|2122.44|2123.94|2122.44|2123.93|2122.43|0
1649208090000|2022-04-06 01:21:30|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|2123.7|2122.2|0
1649208100000|2022-04-06 01:21:40|2123.94|2122.44|2123.94|2122.44|2123.94|2122.44|2123.94|2122.44|0
1649208140000|2022-04-06 01:22:20|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|0
1649208150000|2022-04-06 01:22:30|2123.94|2122.44|2123.94|2122.44|2123.94|2122.44|2123.94|2122.44|0
1649208180000|2022-04-06 01:23:00|2124.09|2122.59|2124.4|2122.9|2124.4|2122.9|2124.09|2122.59|0
1649208190000|2022-04-06 01:23:10|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|2124.41|2122.91|0
1649208210000|2022-04-06 01:23:30|2124.25|2122.75|2124.17|2122.67|2124.25|2122.75|2123.94|2122.44|0
1649208220000|2022-04-06 01:23:40|2124.25|2122.75|2124.17|2122.67|2124.41|2122.91|2124.17|2122.67|0
1649208230000|2022-04-06 01:23:50|2124.1|2122.6|2124.41|2122.91|2124.41|2122.91|2123.94|2122.44|0
1649208240000|2022-04-06 01:24:00|2124.33|2122.83|2123.94|2122.44|2124.33|2122.83|2123.94|2122.44|0
1649208330000|2022-04-06 01:25:30|2123.86|2122.36|2123.94|2122.44|2123.94|2122.44|2123.71|2122.21|0
1649208360000|2022-04-06 01:26:00|2123.86|2122.36|2123.47|2121.97|2123.86|2122.36|2123.47|2121.97|0
1649208390000|2022-04-06 01:26:30|2123.63|2122.13|2123.94|2122.44|2123.94|2122.44|2123.63|2122.13|0
1649208400000|2022-04-06 01:26:40|2123.78|2122.28|2123.47|2121.97|2123.78|2122.28|2123.47|2121.97|0
1649208420000|2022-04-06 01:27:00|2123.48|2121.98|2123.94|2122.44|2123.94|2122.44|2123.48|2121.98|0
1649208460000|2022-04-06 01:27:40|2123.87|2122.37|2123.71|2122.21|2123.87|2122.37|2123.71|2122.21|0
1649208470000|2022-04-06 01:27:50|2123.79|2122.29|2123.95|2122.45|2123.95|2122.45|2123.79|2122.29|0
1649208480000|2022-04-06 01:28:00|2123.94|2122.44|2123.48|2121.98|2123.94|2122.44|2123.48|2121.98|0
1649208500000|2022-04-06 01:28:20|2123.47|2121.97|2123.01|2121.51|2123.47|2121.97|2123.01|2121.51|0
1649208530000|2022-04-06 01:28:50|2123.16|2121.66|2123.47|2121.97|2123.47|2121.97|2123.16|2121.66|0
1649208540000|2022-04-06 01:29:00|2123.39|2121.89|2123.01|2121.51|2123.47|2121.97|2123.01|2121.51|0
1649208570000|2022-04-06 01:29:30|2122.93|2121.43|2122.77|2121.27|2122.93|2121.43|2122.77|2121.27|0
1649208580000|2022-04-06 01:29:40|2122.85|2121.35|2122.77|2121.27|2123.01|2121.51|2122.77|2121.27|0
1649208590000|2022-04-06 01:29:50|2123.01|2121.51|2122.54|2121.04|2123.01|2121.51|2122.54|2121.04|0
1649208640000|2022-04-06 01:30:40|2122.38|2120.88|2122.07|2120.57|2122.38|2120.88|2122.07|2120.57|0
1649208670000|2022-04-06 01:31:10|2121.99|2120.49|2122.07|2120.57|2122.07|2120.57|2121.84|2120.34|0
1649208690000|2022-04-06 01:31:30|2121.91|2120.41|2121.6|2120.1|2121.91|2120.41|2121.6|2120.1|0
1649208720000|2022-04-06 01:32:00|2121.44|2119.94|2121.13|2119.63|2121.44|2119.94|2121.13|2119.63|0
1649208740000|2022-04-06 01:32:20|2121.14|2119.64|2121.14|2119.64|2121.14|2119.64|2121.14|2119.64|0
1649208760000|2022-04-06 01:32:40|2121.3|2119.8|2121.61|2120.11|2121.61|2120.11|2121.3|2119.8|0
1649208770000|2022-04-06 01:32:50|2121.45|2119.95|2121.14|2119.64|2121.45|2119.95|2121.14|2119.64|0
1649208780000|2022-04-06 01:33:00|2121.3|2119.8|2121.62|2120.12|2121.62|2120.12|2121.3|2119.8|0
1649208790000|2022-04-06 01:33:10|2121.61|2120.11|2121.62|2120.12|2121.62|2120.12|2121.61|2120.11|0
1649208800000|2022-04-06 01:33:20|2121.61|2120.11|2121.61|2120.11|2121.61|2120.11|2121.61|2120.11|0
1649208810000|2022-04-06 01:33:30|2121.53|2120.03|2121.61|2120.11|2121.61|2120.11|2121.38|2119.88|0
1649208840000|2022-04-06 01:34:00|2121.62|2120.12|2121.61|2120.11|2121.62|2120.12|2121.61|2120.11|0
1649208850000|2022-04-06 01:34:10|2121.62|2120.12|2121.62|2120.12|2121.62|2120.12|2121.61|2120.11|0
1649208860000|2022-04-06 01:34:20|2121.61|2120.11|2121.61|2120.11|2121.61|2120.11|2121.61|2120.11|0
1649208900000|2022-04-06 01:35:00|2121.62|2120.12|2121.62|2120.12|2121.62|2120.12|2121.61|2120.11|0
1649208920000|2022-04-06 01:35:20|2121.61|2120.11|2121.61|2120.11|2121.62|2120.12|2121.38|2119.88|0
1649208940000|2022-04-06 01:35:40|2121.62|2120.12|2121.62|2120.12|2121.62|2120.12|2121.62|2120.12|0
1649208950000|2022-04-06 01:35:50|2121.61|2120.11|2121.14|2119.64|2121.61|2120.11|2121.14|2119.64|0
1649208980000|2022-04-06 01:36:20|2120.98|2119.48|2121.14|2119.64|2121.14|2119.64|2120.67|2119.17|0
1649208990000|2022-04-06 01:36:30|2120.98|2119.48|2120.67|2119.17|2120.98|2119.48|2120.67|2119.17|0
1649209010000|2022-04-06 01:36:50|2120.68|2119.18|2120.68|2119.18|2120.68|2119.18|2120.68|2119.18|0
1649209020000|2022-04-06 01:37:00|2120.67|2119.17|2121.14|2119.64|2121.14|2119.64|2120.67|2119.17|0
1649209040000|2022-04-06 01:37:20|2120.99|2119.49|2120.67|2119.17|2120.99|2119.49|2120.67|2119.17|0
1649209060000|2022-04-06 01:37:40|2120.68|2119.18|2120.68|2119.18|2120.68|2119.18|2120.67|2119.17|0
1649209070000|2022-04-06 01:37:50|2120.67|2119.17|2120.67|2119.17|2120.68|2119.18|2120.67|2119.17|0
1649209080000|2022-04-06 01:38:00|2120.68|2119.18|2120.68|2119.18|2120.68|2119.18|2120.68|2119.18|0
1649209090000|2022-04-06 01:38:10|2120.67|2119.17|2120.67|2119.17|2120.68|2119.18|2120.67|2119.17|0
1649209100000|2022-04-06 01:38:20|2120.6|2119.1|2120.44|2118.94|2120.6|2119.1|2120.44|2118.94|0
1649209110000|2022-04-06 01:38:30|2120.52|2119.02|2120.68|2119.18|2120.68|2119.18|2120.44|2118.94|0
1649209120000|2022-04-06 01:38:40|2120.67|2119.17|2120.21|2118.71|2120.67|2119.17|2120.21|2118.71|0
1649209170000|2022-04-06 01:39:30|2120.2|2118.7|2120.21|2118.71|2120.21|2118.71|2119.74|2118.24|0
1649209200000|2022-04-06 01:40:00|2120.2|2118.7|2120.21|2118.71|2120.21|2118.71|2120.2|2118.7|0
1649209220000|2022-04-06 01:40:20|2120.2|2118.7|2119.74|2118.24|2120.2|2118.7|2119.74|2118.24|0
1649209230000|2022-04-06 01:40:30|2119.73|2118.23|2119.74|2118.24|2119.74|2118.24|2119.73|2118.23|0
1649209240000|2022-04-06 01:40:40|2119.73|2118.23|2119.74|2118.24|2119.74|2118.24|2119.73|2118.23|0
1649209260000|2022-04-06 01:41:00|2119.73|2118.23|2119.74|2118.24|2119.74|2118.24|2119.73|2118.23|0
1649209270000|2022-04-06 01:41:10|2119.73|2118.23|2119.73|2118.23|2119.73|2118.23|2119.73|2118.23|0
1649209300000|2022-04-06 01:41:40|2119.74|2118.24|2119.74|2118.24|2119.74|2118.24|2119.74|2118.24|0
1649209310000|2022-04-06 01:41:50|2119.89|2118.39|2120.2|2118.7|2120.2|2118.7|2119.89|2118.39|0
1649209320000|2022-04-06 01:42:00|2119.97|2118.47|2120.2|2118.7|2120.2|2118.7|2119.97|2118.47|0
1649209330000|2022-04-06 01:42:10|2120.21|2118.71|2120.21|2118.71|2120.21|2118.71|2120.2|2118.7|0
1649209340000|2022-04-06 01:42:20|2120.2|2118.7|2120.67|2119.17|2120.67|2119.17|2120.2|2118.7|0
1649209350000|2022-04-06 01:42:30|2120.59|2119.09|2120.21|2118.71|2120.59|2119.09|2120.21|2118.71|0
1649209360000|2022-04-06 01:42:40|2120.2|2118.7|2120.21|2118.71|2120.21|2118.71|2120.2|2118.7|0
1649209370000|2022-04-06 01:42:50|2120.2|2118.7|2120.67|2119.17|2120.67|2119.17|2120.2|2118.7|0
1649209470000|2022-04-06 01:44:30|2120.68|2119.18|2120.67|2119.17|2120.68|2119.18|2120.67|2119.17|0
1649209490000|2022-04-06 01:44:50|2120.52|2119.02|2120.67|2119.17|2120.68|2119.18|2120.21|2118.71|0
1649209500000|2022-04-06 01:45:00|2120.68|2119.18|2120.21|2118.71|2120.68|2119.18|2120.21|2118.71|0
1649209510000|2022-04-06 01:45:10|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|0
1649209530000|2022-04-06 01:45:30|2120.05|2118.55|2119.27|2117.77|2120.05|2118.55|2119.27|2117.77|0
1649209540000|2022-04-06 01:45:40|2119.43|2117.93|2119.74|2118.24|2119.74|2118.24|2119.43|2117.93|0
1649209550000|2022-04-06 01:45:50|2119.73|2118.23|2119.27|2117.77|2119.73|2118.23|2119.27|2117.77|0
1649209560000|2022-04-06 01:46:00|2119.26|2117.76|2118.81|2117.31|2119.26|2117.76|2118.79|2117.29|0
1649209570000|2022-04-06 01:46:10|2118.96|2117.46|2118.8|2117.3|2119.28|2117.78|2118.8|2117.3|0
1649209580000|2022-04-06 01:46:20|2118.96|2117.46|2119.27|2117.77|2119.27|2117.77|2118.96|2117.46|0
1649209620000|2022-04-06 01:47:00|2119.28|2117.78|2119.74|2118.24|2119.74|2118.24|2119.28|2117.78|0
1649209640000|2022-04-06 01:47:20|2119.75|2118.25|2119.74|2118.24|2119.75|2118.25|2119.74|2118.24|0
1649209660000|2022-04-06 01:47:40|2119.9|2118.4|2120.21|2118.71|2120.21|2118.71|2119.9|2118.4|0
1649209680000|2022-04-06 01:48:00|2120.06|2118.56|2119.74|2118.24|2120.06|2118.56|2119.74|2118.24|0
1649209730000|2022-04-06 01:48:50|2119.75|2118.25|2120.21|2118.71|2120.21|2118.71|2119.75|2118.25|0
1649209740000|2022-04-06 01:49:00|2120.05|2118.55|2120.22|2118.72|2120.22|2118.72|2119.74|2118.24|0
1649209750000|2022-04-06 01:49:10|2120.21|2118.71|2120.21|2118.71|2120.22|2118.72|2120.21|2118.71|0
1649209760000|2022-04-06 01:49:20|2120.13|2118.63|2119.98|2118.48|2120.21|2118.71|2119.98|2118.48|0
1649209770000|2022-04-06 01:49:30|2120.06|2118.56|2120.21|2118.71|2120.21|2118.71|2119.98|2118.48|0
1649209800000|2022-04-06 01:50:00|2120.05|2118.55|2120.21|2118.71|2120.21|2118.71|2119.74|2118.24|0
1649209850000|2022-04-06 01:50:50|2120.22|2118.72|2120.21|2118.71|2120.22|2118.72|2120.21|2118.71|0
1649209860000|2022-04-06 01:51:00|2120.22|2118.72|2120.21|2118.71|2120.22|2118.72|2120.21|2118.71|0
1649209870000|2022-04-06 01:51:10|2120.22|2118.72|2120.21|2118.71|2120.22|2118.72|2120.21|2118.71|0
1649209880000|2022-04-06 01:51:20|2120.05|2118.55|2119.74|2118.24|2120.05|2118.55|2119.74|2118.24|0
1649209890000|2022-04-06 01:51:30|2119.9|2118.4|2120.21|2118.71|2120.21|2118.71|2119.9|2118.4|0
1649209920000|2022-04-06 01:52:00|2120.05|2118.55|2120.21|2118.71|2120.21|2118.71|2119.74|2118.24|0
1649209940000|2022-04-06 01:52:20|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|0
1649209950000|2022-04-06 01:52:30|2120.05|2118.55|2120.2|2118.7|2120.21|2118.71|2119.74|2118.24|0
1649209960000|2022-04-06 01:52:40|2120.21|2118.71|2120.67|2119.17|2120.68|2119.18|2120.21|2118.71|0
1649209970000|2022-04-06 01:52:50|2120.68|2119.18|2120.21|2118.71|2120.68|2119.18|2120.2|2118.7|0
1649209980000|2022-04-06 01:53:00|2120.2|2118.7|2120.21|2118.71|2120.21|2118.71|2120.2|2118.7|0
1649210010000|2022-04-06 01:53:30|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|0
1649210030000|2022-04-06 01:53:50|2120.21|2118.71|2120.21|2118.71|2120.21|2118.71|2120.2|2118.7|0
1649210040000|2022-04-06 01:54:00|2120.2|2118.7|2120.2|2118.7|2120.21|2118.71|2120.2|2118.7|0
1649210050000|2022-04-06 01:54:10|2120.13|2118.63|2119.97|2118.47|2120.13|2118.63|2119.97|2118.47|0
1649210060000|2022-04-06 01:54:20|2119.89|2118.39|2119.74|2118.24|2119.89|2118.39|2119.74|2118.24|0
1649210080000|2022-04-06 01:54:40|2119.73|2118.23|2119.73|2118.23|2119.73|2118.23|2119.73|2118.23|0
1649210100000|2022-04-06 01:55:00|2119.74|2118.24|2119.73|2118.23|2119.74|2118.24|2119.73|2118.23|0
1649210120000|2022-04-06 01:55:20|2119.57|2118.07|2119.73|2118.23|2119.73|2118.23|2119.27|2117.77|0
1649210130000|2022-04-06 01:55:30|2119.58|2118.08|2119.73|2118.23|2119.73|2118.23|2119.27|2117.77|0
1649210140000|2022-04-06 01:55:40|2119.74|2118.24|2119.73|2118.23|2119.74|2118.24|2119.73|2118.23|0
1649210150000|2022-04-06 01:55:50|2119.58|2118.08|2119.27|2117.77|2119.58|2118.08|2119.27|2117.77|0
1649210270000|2022-04-06 01:57:50|2119.11|2117.61|2118.8|2117.3|2119.11|2117.61|2118.8|2117.3|0
1649210280000|2022-04-06 01:58:00|2118.79|2117.29|2118.8|2117.3|2118.8|2117.3|2118.79|2117.29|0
1649210340000|2022-04-06 01:59:00|2118.79|2117.29|2118.33|2116.83|2118.79|2117.29|2118.33|2116.83|0
1649210380000|2022-04-06 01:59:40|2118.49|2116.99|2118.8|2117.3|2118.8|2117.3|2118.49|2116.99|0
1649210400000|2022-04-06 02:00:00|2118.79|2117.29|2118.33|2116.83|2118.8|2117.3|2118.33|2116.83|0
1649210410000|2022-04-06 02:00:10|2118.49|2116.99|2119.27|2117.77|2119.27|2117.77|2118.49|2116.99|0
1649210470000|2022-04-06 02:01:10|2119.11|2117.61|2118.8|2117.3|2119.11|2117.61|2118.8|2117.3|0
1649210520000|2022-04-06 02:02:00|2118.96|2117.46|2119.27|2117.77|2119.27|2117.77|2118.96|2117.46|0
1649210550000|2022-04-06 02:02:30|2119.19|2117.69|2119.27|2117.77|2119.27|2117.77|2119.03|2117.53|0
1649210600000|2022-04-06 02:03:20|2119.19|2117.69|2119.03|2117.53|2119.19|2117.69|2119.03|2117.53|0
1649210610000|2022-04-06 02:03:30|2118.95|2117.45|2119.03|2117.53|2119.03|2117.53|2118.8|2117.3|0
1649210620000|2022-04-06 02:03:40|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|0
1649210760000|2022-04-06 02:06:00|2118.96|2117.46|2119.27|2117.77|2119.27|2117.77|2118.96|2117.46|0
1649210890000|2022-04-06 02:08:10|2119.28|2117.78|2119.28|2117.78|2119.28|2117.78|2119.28|2117.78|0
1649210900000|2022-04-06 02:08:20|2119.27|2117.77|2119.27|2117.77|2119.27|2117.77|2119.27|2117.77|0
1649210950000|2022-04-06 02:09:10|2119.28|2117.78|2119.28|2117.78|2119.28|2117.78|2119.28|2117.78|0
1649210960000|2022-04-06 02:09:20|2119.27|2117.77|2119.28|2117.78|2119.28|2117.78|2119.27|2117.77|0
1649211120000|2022-04-06 02:12:00|2119.27|2117.77|2118.81|2117.31|2119.27|2117.77|2118.81|2117.31|0
1649211130000|2022-04-06 02:12:10|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|0
1649211190000|2022-04-06 02:13:10|2118.81|2117.31|2118.81|2117.31|2118.81|2117.31|2118.81|2117.31|0
1649211210000|2022-04-06 02:13:30|2118.8|2117.3|2118.8|2117.3|2118.81|2117.31|2118.8|2117.3|0
1649211220000|2022-04-06 02:13:40|2118.81|2117.31|2118.8|2117.3|2118.81|2117.31|2118.8|2117.3|0
1649211230000|2022-04-06 02:13:50|2118.81|2117.31|2118.81|2117.31|2118.81|2117.31|2118.8|2117.3|0
1649211240000|2022-04-06 02:14:00|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|2118.8|2117.3|0
1649211310000|2022-04-06 02:15:10|2118.81|2117.31|2118.8|2117.3|2118.81|2117.31|2118.8|2117.3|0
1649211390000|2022-04-06 02:16:30|2118.64|2117.14|2118.33|2116.83|2118.64|2117.14|2118.33|2116.83|0
1649211420000|2022-04-06 02:17:00|2118.34|2116.84|2118.33|2116.83|2118.34|2116.84|2118.33|2116.83|0
1649211430000|2022-04-06 02:17:10|2118.34|2116.84|2118.34|2116.84|2118.34|2116.84|2118.33|2116.83|0
1649211440000|2022-04-06 02:17:20|2118.49|2116.99|2118.57|2117.07|2118.8|2117.3|2118.49|2116.99|0
1649211450000|2022-04-06 02:17:30|2118.49|2116.99|2118.34|2116.84|2118.49|2116.99|2118.34|2116.84|0
1649211480000|2022-04-06 02:18:00|2118.49|2116.99|2118.34|2116.84|2118.8|2117.3|2118.34|2116.84|0
1649211530000|2022-04-06 02:18:50|2118.33|2116.83|2118.34|2116.84|2118.34|2116.84|2118.33|2116.83|0
1649211540000|2022-04-06 02:19:00|2118.33|2116.83|2118.34|2116.84|2118.34|2116.84|2118.33|2116.83|0
1649211550000|2022-04-06 02:19:10|2118.49|2116.99|2118.34|2116.84|2118.8|2117.3|2118.34|2116.84|0
1649211570000|2022-04-06 02:19:30|2118.33|2116.83|2118.33|2116.83|2118.33|2116.83|2118.33|2116.83|0
1649211670000|2022-04-06 02:21:10|2118.34|2116.84|2118.34|2116.84|2118.34|2116.84|2118.33|2116.83|0
1649211680000|2022-04-06 02:21:20|2118.33|2116.83|2118.34|2116.84|2118.34|2116.84|2118.33|2116.83|0
1649211700000|2022-04-06 02:21:40|2118.49|2116.99|2118.81|2117.31|2118.81|2117.31|2118.49|2116.99|0
1649211730000|2022-04-06 02:22:10|2118.8|2117.3|2118.81|2117.31|2118.81|2117.31|2118.8|2117.3|0
1649211740000|2022-04-06 02:22:20|2118.8|2117.3|2118.81|2117.31|2118.81|2117.31|2118.8|2117.3|0
1649211800000|2022-04-06 02:23:20|2118.8|2117.3|2118.81|2117.31|2118.81|2117.31|2118.8|2117.3|0
1649211830000|2022-04-06 02:23:50|2118.8|2117.3|2118.8|2117.3|2118.81|2117.31|2118.8|2117.3|0
1649211840000|2022-04-06 02:24:00|2118.81|2117.31|2118.81|2117.31|2118.81|2117.31|2118.81|2117.31|0
1649212030000|2022-04-06 02:27:10|2118.97|2117.47|2119.28|2117.78|2119.28|2117.78|2118.97|2117.47|0
1649212120000|2022-04-06 02:28:40|2119.2|2117.7|2119.04|2117.54|2119.2|2117.7|2119.04|2117.54|0
1649212130000|2022-04-06 02:28:50|2118.97|2117.47|2118.81|2117.31|2118.97|2117.47|2118.81|2117.31|0
1649212150000|2022-04-06 02:29:10|2118.97|2117.47|2119.28|2117.78|2119.28|2117.78|2118.97|2117.47|0
1649212200000|2022-04-06 02:30:00|2119.2|2117.7|2119.28|2117.78|2119.28|2117.78|2119.04|2117.54|0
1649212290000|2022-04-06 02:31:30|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|0
1649212310000|2022-04-06 02:31:50|2119.29|2117.79|2118.83|2117.33|2119.29|2117.79|2118.83|2117.33|0
1649212320000|2022-04-06 02:32:00|2118.98|2117.48|2119.29|2117.79|2119.29|2117.79|2118.98|2117.48|0
1649212340000|2022-04-06 02:32:20|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|0
1649212380000|2022-04-06 02:33:00|2119.31|2117.81|2119.77|2118.27|2119.77|2118.27|2119.31|2117.81|0
1649212470000|2022-04-06 02:34:30|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|0
1649212480000|2022-04-06 02:34:40|2119.31|2117.81|2119.77|2118.27|2119.77|2118.27|2119.31|2117.81|0
1649212510000|2022-04-06 02:35:10|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|2119.77|2118.27|0
1649212520000|2022-04-06 02:35:20|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|0
1649212600000|2022-04-06 02:36:40|2119.78|2118.28|2119.77|2118.27|2119.78|2118.28|2119.77|2118.27|0
1649212610000|2022-04-06 02:36:50|2119.78|2118.28|2119.77|2118.27|2119.78|2118.28|2119.77|2118.27|0
1649212630000|2022-04-06 02:37:10|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|2119.77|2118.27|0
1649212690000|2022-04-06 02:38:10|2119.93|2118.43|2120.24|2118.74|2120.24|2118.74|2119.93|2118.43|0
1649212730000|2022-04-06 02:38:50|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|0
1649212740000|2022-04-06 02:39:00|2119.93|2118.43|2120.01|2118.51|2120.24|2118.74|2119.93|2118.43|0
1649212750000|2022-04-06 02:39:10|2119.93|2118.43|2119.78|2118.28|2119.93|2118.43|2119.78|2118.28|0
1649212780000|2022-04-06 02:39:40|2119.86|2118.36|2120.01|2118.51|2120.01|2118.51|2119.86|2118.36|0
1649212800000|2022-04-06 02:40:00|2119.93|2118.43|2119.78|2118.28|2119.93|2118.43|2119.78|2118.28|0
1649212870000|2022-04-06 02:41:10|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|0
1649212880000|2022-04-06 02:41:20|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|0
1649212890000|2022-04-06 02:41:30|2119.77|2118.27|2119.78|2118.28|2119.78|2118.28|2119.77|2118.27|0
1649212950000|2022-04-06 02:42:30|2119.77|2118.27|2119.78|2118.28|2119.78|2118.28|2119.77|2118.27|0
1649212960000|2022-04-06 02:42:40|2119.77|2118.27|2119.77|2118.27|2119.78|2118.28|2119.77|2118.27|0
1649212970000|2022-04-06 02:42:50|2119.7|2118.2|2119.31|2117.81|2119.7|2118.2|2119.31|2117.81|0
1649212980000|2022-04-06 02:43:00|2119.3|2117.8|2119.31|2117.81|2119.31|2117.81|2119.3|2117.8|0
1649213010000|2022-04-06 02:43:30|2119.3|2117.8|2119.3|2117.8|2119.31|2117.81|2119.3|2117.8|0
1649213020000|2022-04-06 02:43:40|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|2119.3|2117.8|0
1649213030000|2022-04-06 02:43:50|2119.46|2117.96|2119.77|2118.27|2119.77|2118.27|2119.46|2117.96|0
1649213040000|2022-04-06 02:44:00|2119.61|2118.11|2119.31|2117.81|2119.77|2118.27|2119.31|2117.81|0
1649213050000|2022-04-06 02:44:10|2119.46|2117.96|2119.77|2118.27|2119.77|2118.27|2119.46|2117.96|0
1649213060000|2022-04-06 02:44:20|2119.54|2118.04|2119.54|2118.04|2119.54|2118.04|2119.54|2118.04|0
1649213070000|2022-04-06 02:44:30|2119.46|2117.96|2119.31|2117.81|2119.46|2117.96|2119.3|2117.8|0
1649213090000|2022-04-06 02:44:50|2119.38|2117.88|2119.54|2118.04|2119.54|2118.04|2119.38|2117.88|0
1649213100000|2022-04-06 02:45:00|2119.46|2117.96|2119.31|2117.81|2119.46|2117.96|2119.31|2117.81|0
1649213120000|2022-04-06 02:45:20|2119.46|2117.96|2119.77|2118.27|2119.77|2118.27|2119.46|2117.96|0
1649213130000|2022-04-06 02:45:30|2119.69|2118.19|2119.54|2118.04|2119.69|2118.19|2119.54|2118.04|0
1649213140000|2022-04-06 02:45:40|2119.46|2117.96|2119.3|2117.8|2119.46|2117.96|2119.3|2117.8|0
1649213190000|2022-04-06 02:46:30|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|2119.3|2117.8|0
1649213220000|2022-04-06 02:47:00|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|0
1649213240000|2022-04-06 02:47:20|2119.31|2117.81|2119.3|2117.8|2119.31|2117.81|2119.3|2117.8|0
1649213450000|2022-04-06 02:50:50|2119.31|2117.81|2119.3|2117.8|2119.31|2117.81|2119.3|2117.8|0
1649213460000|2022-04-06 02:51:00|2119.31|2117.81|2119.3|2117.8|2119.31|2117.81|2119.3|2117.8|0
1649213490000|2022-04-06 02:51:30|2119.15|2117.65|2119.3|2117.8|2119.3|2117.8|2118.84|2117.34|0
1649213510000|2022-04-06 02:51:50|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|0
1649213520000|2022-04-06 02:52:00|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|0
1649213620000|2022-04-06 02:53:40|2119.31|2117.81|2119.3|2117.8|2119.31|2117.81|2119.3|2117.8|0
1649213640000|2022-04-06 02:54:00|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|0
1649213650000|2022-04-06 02:54:10|2119.46|2117.96|2119.77|2118.27|2119.77|2118.27|2119.46|2117.96|0
1649213720000|2022-04-06 02:55:20|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|0
1649213730000|2022-04-06 02:55:30|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|0
1649213740000|2022-04-06 02:55:40|2119.78|2118.28|2119.77|2118.27|2119.78|2118.28|2119.77|2118.27|0
1649213760000|2022-04-06 02:56:00|2119.69|2118.19|2119.77|2118.27|2119.77|2118.27|2119.31|2117.81|0
1649214050000|2022-04-06 03:00:50|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|2119.77|2118.27|0
1649214060000|2022-04-06 03:01:00|2119.77|2118.27|2119.77|2118.27|2119.78|2118.28|2119.77|2118.27|0
1649214070000|2022-04-06 03:01:10|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|0
1649214150000|2022-04-06 03:02:30|2119.94|2118.44|2120.25|2118.75|2120.25|2118.75|2119.94|2118.44|0
1649214250000|2022-04-06 03:04:10|2120.09|2118.59|2119.78|2118.28|2120.09|2118.59|2119.78|2118.28|0
1649214360000|2022-04-06 03:06:00|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|0
1649214370000|2022-04-06 03:06:10|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|2119.77|2118.27|0
1649214390000|2022-04-06 03:06:30|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|0
1649214420000|2022-04-06 03:07:00|2119.78|2118.28|2119.77|2118.27|2119.78|2118.28|2119.77|2118.27|0
1649214430000|2022-04-06 03:07:10|2119.78|2118.28|2119.77|2118.27|2119.78|2118.28|2119.77|2118.27|0
1649214440000|2022-04-06 03:07:20|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|0
1649214600000|2022-04-06 03:10:00|2119.94|2118.44|2120.25|2118.75|2120.25|2118.75|2119.94|2118.44|0
1649214710000|2022-04-06 03:11:50|2120.09|2118.59|2119.78|2118.28|2120.09|2118.59|2119.78|2118.28|0
1649214760000|2022-04-06 03:12:40|2119.94|2118.44|2119.78|2118.28|2120.25|2118.75|2119.78|2118.28|0
1649214800000|2022-04-06 03:13:20|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|2119.77|2118.27|0
1649214840000|2022-04-06 03:14:00|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|2119.78|2118.28|0
1649214980000|2022-04-06 03:16:20|2119.77|2118.27|2119.31|2117.81|2119.77|2118.27|2119.31|2117.81|0
1649214990000|2022-04-06 03:16:30|2119.47|2117.97|2119.31|2117.81|2119.78|2118.28|2119.31|2117.81|0
1649215050000|2022-04-06 03:17:30|2119.47|2117.97|2119.78|2118.28|2119.78|2118.28|2119.47|2117.97|0
1649215080000|2022-04-06 03:18:00|2119.62|2118.12|2119.31|2117.81|2119.62|2118.12|2119.31|2117.81|0
1649215090000|2022-04-06 03:18:10|2119.47|2117.97|2119.31|2117.81|2119.78|2118.28|2119.31|2117.81|0
1649215130000|2022-04-06 03:18:50|2119.39|2117.89|2119.54|2118.04|2119.54|2118.04|2119.39|2117.89|0
1649215140000|2022-04-06 03:19:00|2119.62|2118.12|2119.78|2118.28|2119.78|2118.28|2119.62|2118.12|0
1649215220000|2022-04-06 03:20:20|2119.7|2118.2|2119.31|2117.81|2119.78|2118.28|2119.31|2117.81|0
1649215370000|2022-04-06 03:22:50|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|0
1649215380000|2022-04-06 03:23:00|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|2119.3|2117.8|0
1649215390000|2022-04-06 03:23:10|2119.3|2117.8|2119.31|2117.81|2119.31|2117.81|2119.3|2117.8|0
1649215420000|2022-04-06 03:23:40|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|0
1649215430000|2022-04-06 03:23:50|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|0
1649215440000|2022-04-06 03:24:00|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|0
1649215450000|2022-04-06 03:24:10|2119.31|2117.81|2119.3|2117.8|2119.31|2117.81|2119.3|2117.8|0
1649215500000|2022-04-06 03:25:00|2119.15|2117.65|2118.84|2117.34|2119.15|2117.65|2118.84|2117.34|0
1649215570000|2022-04-06 03:26:10|2119|2117.5|2118.84|2117.34|2119.3|2117.8|2118.84|2117.34|0
1649215600000|2022-04-06 03:26:40|2119|2117.5|2119.31|2117.81|2119.31|2117.81|2119|2117.5|0
1649215750000|2022-04-06 03:29:10|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|2119.07|2117.57|0
1649215760000|2022-04-06 03:29:20|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|0
1649215800000|2022-04-06 03:30:00|2119.23|2117.73|2119.31|2117.81|2119.31|2117.81|2118.84|2117.34|0
1649215810000|2022-04-06 03:30:10|2119.23|2117.73|2119.31|2117.81|2119.31|2117.81|2119.07|2117.57|0
1649215830000|2022-04-06 03:30:30|2119.23|2117.73|2119.31|2117.81|2119.31|2117.81|2119.07|2117.57|0
1649215850000|2022-04-06 03:30:50|2119.3|2117.8|2118.84|2117.34|2119.3|2117.8|2118.84|2117.34|0
1649215900000|2022-04-06 03:31:40|2119|2117.5|2119.3|2117.8|2119.3|2117.8|2119|2117.5|0
1649215920000|2022-04-06 03:32:00|2119.31|2117.81|2119.3|2117.8|2119.31|2117.81|2119.3|2117.8|0
1649215930000|2022-04-06 03:32:10|2119.31|2117.81|2119.3|2117.8|2119.31|2117.81|2119.3|2117.8|0
1649216000000|2022-04-06 03:33:20|2119.15|2117.65|2118.84|2117.34|2119.15|2117.65|2118.84|2117.34|0
1649216100000|2022-04-06 03:35:00|2119|2117.5|2119.31|2117.81|2119.31|2117.81|2119|2117.5|0
1649216110000|2022-04-06 03:35:10|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|2119.3|2117.8|0
1649216130000|2022-04-06 03:35:30|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|0
1649216150000|2022-04-06 03:35:50|2119.32|2117.82|2119.32|2117.82|2119.32|2117.82|2119.32|2117.82|0
1649216160000|2022-04-06 03:36:00|2119.31|2117.81|2119.31|2117.81|2119.32|2117.82|2119.31|2117.81|0
1649216220000|2022-04-06 03:37:00|2119.23|2117.73|2119.08|2117.58|2119.23|2117.73|2119.08|2117.58|0
1649216240000|2022-04-06 03:37:20|2119.16|2117.66|2119.31|2117.81|2119.31|2117.81|2119.16|2117.66|0
1649216250000|2022-04-06 03:37:30|2119.23|2117.73|2118.84|2117.34|2119.23|2117.73|2118.84|2117.34|0
1649216360000|2022-04-06 03:39:20|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|2119.31|2117.81|0
1649216440000|2022-04-06 03:40:40|2119.23|2117.73|2119.07|2117.57|2119.23|2117.73|2119.07|2117.57|0
1649216460000|2022-04-06 03:41:00|2119|2117.5|2118.84|2117.34|2119|2117.5|2118.84|2117.34|0
1649216510000|2022-04-06 03:41:50|2118.83|2117.33|2118.37|2116.87|2118.83|2117.33|2118.37|2116.87|0
1649216520000|2022-04-06 03:42:00|2118.45|2116.95|2118.6|2117.1|2118.6|2117.1|2118.45|2116.95|0
1649216530000|2022-04-06 03:42:10|2118.68|2117.18|2118.84|2117.34|2118.84|2117.34|2118.68|2117.18|0
1649216540000|2022-04-06 03:42:20|2118.6|2117.1|2118.6|2117.1|2118.6|2117.1|2118.6|2117.1|0
1649216550000|2022-04-06 03:42:30|2118.52|2117.02|2118.6|2117.1|2118.6|2117.1|2118.37|2116.87|0
1649216560000|2022-04-06 03:42:40|2118.68|2117.18|2118.6|2117.1|2118.84|2117.34|2118.6|2117.1|0
1649216580000|2022-04-06 03:43:00|2118.68|2117.18|2118.37|2116.87|2118.84|2117.34|2118.37|2116.87|0
1649216670000|2022-04-06 03:44:30|2118.45|2116.95|2118.84|2117.34|2118.84|2117.34|2118.45|2116.95|0
1649216680000|2022-04-06 03:44:40|2118.76|2117.26|2118.6|2117.1|2118.84|2117.34|2118.6|2117.1|0
1649216690000|2022-04-06 03:44:50|2118.68|2117.18|2118.37|2116.87|2118.84|2117.34|2118.37|2116.87|0
1649216700000|2022-04-06 03:45:00|2118.45|2116.95|2118.6|2117.1|2118.84|2117.34|2118.36|2116.86|0
1649216720000|2022-04-06 03:45:20|2118.52|2117.02|2118.36|2116.86|2118.6|2117.1|2118.36|2116.86|0
1649216730000|2022-04-06 03:45:30|2118.44|2116.94|2118.36|2116.86|2118.6|2117.1|2118.36|2116.86|0
1649216830000|2022-04-06 03:47:10|2118.38|2116.88|2118.38|2116.88|2118.38|2116.88|2118.38|2116.88|0
1649216850000|2022-04-06 03:47:30|2118.54|2117.04|2118.85|2117.35|2118.85|2117.35|2118.54|2117.04|0
1649216860000|2022-04-06 03:47:40|2118.69|2117.19|2118.62|2117.12|2118.69|2117.19|2118.38|2116.88|0
1649216870000|2022-04-06 03:47:50|2118.69|2117.19|2118.62|2117.12|2118.85|2117.35|2118.62|2117.12|0
1649216880000|2022-04-06 03:48:00|2118.69|2117.19|2118.85|2117.35|2118.85|2117.35|2118.69|2117.19|0
1649217060000|2022-04-06 03:51:00|2118.78|2117.28|2118.85|2117.35|2118.85|2117.35|2118.62|2117.12|0
1649217080000|2022-04-06 03:51:20|2118.78|2117.28|2118.85|2117.35|2118.85|2117.35|2118.62|2117.12|0
1649217090000|2022-04-06 03:51:30|2118.77|2117.27|2118.85|2117.35|2118.85|2117.35|2118.62|2117.12|0
1649217110000|2022-04-06 03:51:50|2118.77|2117.27|2118.62|2117.12|2118.77|2117.27|2118.62|2117.12|0
1649217120000|2022-04-06 03:52:00|2118.54|2117.04|2118.85|2117.35|2118.85|2117.35|2118.39|2116.89|0
1649217150000|2022-04-06 03:52:30|2118.86|2117.36|2118.86|2117.36|2118.86|2117.36|2118.86|2117.36|0
1649217180000|2022-04-06 03:53:00|2119.02|2117.52|2119.33|2117.83|2119.33|2117.83|2119.02|2117.52|0
1649217190000|2022-04-06 03:53:10|2119.25|2117.75|2119.09|2117.59|2119.25|2117.75|2119.09|2117.59|0
1649217210000|2022-04-06 03:53:30|2119.17|2117.67|2119.09|2117.59|2119.33|2117.83|2119.09|2117.59|0
1649217230000|2022-04-06 03:53:50|2119.17|2117.67|2119.33|2117.83|2119.33|2117.83|2119.17|2117.67|0
1649217330000|2022-04-06 03:55:30|2119.25|2117.75|2119.33|2117.83|2119.33|2117.83|2119.09|2117.59|0
1649217340000|2022-04-06 03:55:40|2119.32|2117.82|2119.33|2117.83|2119.33|2117.83|2119.32|2117.82|0
1649217350000|2022-04-06 03:55:50|2119.25|2117.75|2118.86|2117.36|2119.25|2117.75|2118.86|2117.36|0
1649217400000|2022-04-06 03:56:40|2118.85|2117.35|2118.85|2117.35|2118.85|2117.35|2118.85|2117.35|0
1649217460000|2022-04-06 03:57:40|2118.86|2117.36|2118.86|2117.36|2118.86|2117.36|2118.86|2117.36|0
1649217550000|2022-04-06 03:59:10|2119.02|2117.52|2119.33|2117.83|2119.33|2117.83|2119.02|2117.52|0
1649217960000|2022-04-06 04:06:00|2119.34|2117.84|2119.8|2118.3|2119.8|2118.3|2119.34|2117.84|0
1649218040000|2022-04-06 04:07:20|2119.81|2118.31|2119.81|2118.31|2119.81|2118.31|2119.81|2118.31|0
1649218060000|2022-04-06 04:07:40|2119.8|2118.3|2119.8|2118.3|2119.81|2118.31|2119.8|2118.3|0
1649218070000|2022-04-06 04:07:50|2119.81|2118.31|2120.27|2118.77|2120.27|2118.77|2119.8|2118.3|0
1649218220000|2022-04-06 04:10:20|2120.35|2118.85|2120.74|2119.24|2120.74|2119.24|2120.35|2118.85|0
1649218260000|2022-04-06 04:11:00|2120.58|2119.08|2120.27|2118.77|2120.58|2119.08|2120.27|2118.77|0
1649218290000|2022-04-06 04:11:30|2120.28|2118.78|2120.28|2118.78|2120.28|2118.78|2120.28|2118.78|0
1649218320000|2022-04-06 04:12:00|2120.35|2118.85|2120.74|2119.24|2120.74|2119.24|2120.35|2118.85|0
1649218500000|2022-04-06 04:15:00|2120.75|2119.25|2121.21|2119.71|2121.21|2119.71|2120.75|2119.25|0
1649218510000|2022-04-06 04:15:10|2121.22|2119.72|2121.68|2120.18|2121.68|2120.18|2121.22|2119.72|0
1649218520000|2022-04-06 04:15:20|2121.69|2120.19|2121.68|2120.18|2121.69|2120.19|2121.68|2120.18|0
1649218570000|2022-04-06 04:16:10|2121.69|2120.19|2121.69|2120.19|2121.69|2120.19|2121.69|2120.19|0
1649218580000|2022-04-06 04:16:20|2121.68|2120.18|2121.68|2120.18|2121.68|2120.18|2121.68|2120.18|0
1649218600000|2022-04-06 04:16:40|2121.53|2120.03|2121.22|2119.72|2121.53|2120.03|2121.22|2119.72|0
1649218620000|2022-04-06 04:17:00|2121.29|2119.79|2121.45|2119.95|2121.45|2119.95|2121.29|2119.79|0
1649218630000|2022-04-06 04:17:10|2121.53|2120.03|2121.68|2120.18|2121.68|2120.18|2121.53|2120.03|0
1649218710000|2022-04-06 04:18:30|2121.52|2120.02|2121.22|2119.72|2121.52|2120.02|2121.21|2119.71|0
1649218720000|2022-04-06 04:18:40|2121.21|2119.71|2121.22|2119.72|2121.22|2119.72|2121.21|2119.71|0
1649219240000|2022-04-06 04:27:20|2121.23|2119.73|2121.23|2119.73|2121.23|2119.73|2121.23|2119.73|0
1649219250000|2022-04-06 04:27:30|2121.22|2119.72|2120.76|2119.26|2121.22|2119.72|2120.76|2119.26|0
1649219370000|2022-04-06 04:29:30|2120.75|2119.25|2120.75|2119.25|2120.75|2119.25|2120.75|2119.25|0
1649219410000|2022-04-06 04:30:10|2120.76|2119.26|2120.76|2119.26|2120.76|2119.26|2120.76|2119.26|0
1649219430000|2022-04-06 04:30:30|2120.75|2119.25|2120.75|2119.25|2120.75|2119.25|2120.75|2119.25|0
1649219630000|2022-04-06 04:33:50|2120.59|2119.09|2120.28|2118.78|2120.59|2119.09|2120.28|2118.78|0
1649219650000|2022-04-06 04:34:10|2120.29|2118.79|2120.28|2118.78|2120.29|2118.79|2120.28|2118.78|0
1649219680000|2022-04-06 04:34:40|2120.29|2118.79|2120.28|2118.78|2120.29|2118.79|2120.28|2118.78|0
1649220040000|2022-04-06 04:40:40|2120.36|2118.86|2120.51|2119.01|2120.75|2119.25|2120.36|2118.86|0
1649220050000|2022-04-06 04:40:50|2120.44|2118.94|2120.28|2118.78|2120.44|2118.94|2120.28|2118.78|0
1649220110000|2022-04-06 04:41:50|2120.36|2118.86|2120.51|2119.01|2120.75|2119.25|2120.36|2118.86|0
1649220120000|2022-04-06 04:42:00|2120.44|2118.94|2120.28|2118.78|2120.44|2118.94|2120.28|2118.78|0
1649220180000|2022-04-06 04:43:00|2120.3|2118.8|2120.3|2118.8|2120.3|2118.8|2120.3|2118.8|0
1649220240000|2022-04-06 04:44:00|2120.31|2118.81|2120.3|2118.8|2120.31|2118.81|2120.3|2118.8|0
1649220250000|2022-04-06 04:44:10|2120.31|2118.81|2120.31|2118.81|2120.31|2118.81|2120.31|2118.81|0
1649220260000|2022-04-06 04:44:20|2120.3|2118.8|2120.3|2118.8|2120.3|2118.8|2120.3|2118.8|0
1649220350000|2022-04-06 04:45:50|2120.31|2118.81|2120.31|2118.81|2120.31|2118.81|2120.31|2118.81|0
1649220460000|2022-04-06 04:47:40|2120.46|2118.96|2120.54|2119.04|2120.77|2119.27|2120.46|2118.96|0
1649220470000|2022-04-06 04:47:50|2120.46|2118.96|2120.31|2118.81|2120.46|2118.96|2120.31|2118.81|0
1649220710000|2022-04-06 04:51:50|2120.21|2118.71|2120.05|2118.55|2120.21|2118.71|2120.05|2118.55|0
1649220720000|2022-04-06 04:52:00|2119.74|2118.24|2119.74|2118.24|2119.74|2118.24|2119.74|2118.24|0
1649220740000|2022-04-06 04:52:20|2119.68|2118.18|2119.68|2118.18|2119.68|2118.18|2119.68|2118.18|0
1649221030000|2022-04-06 04:57:10|2119.84|2118.34|2120.15|2118.65|2120.15|2118.65|2119.84|2118.34|0
1649221050000|2022-04-06 04:57:30|2119.99|2118.49|2119.68|2118.18|2119.99|2118.49|2119.68|2118.18|0
1649221320000|2022-04-06 05:02:00|2119.84|2118.34|2120.15|2118.65|2120.15|2118.65|2119.84|2118.34|0
1649221380000|2022-04-06 05:03:00|2120.14|2118.64|2120.14|2118.64|2120.14|2118.64|2120.14|2118.64|0
1649221390000|2022-04-06 05:03:10|2120.07|2118.57|2119.68|2118.18|2120.07|2118.57|2119.68|2118.18|0
1649221450000|2022-04-06 05:04:10|2119.84|2118.34|2120.15|2118.65|2120.15|2118.65|2119.84|2118.34|0
1649221460000|2022-04-06 05:04:20|2120.16|2118.66|2120.62|2119.12|2120.62|2119.12|2120.15|2118.65|0
1649221500000|2022-04-06 05:05:00|2120.46|2118.96|2120.15|2118.65|2120.46|2118.96|2120.15|2118.65|0
1649221590000|2022-04-06 05:06:30|2120.16|2118.66|2120.16|2118.66|2120.16|2118.66|2120.16|2118.66|0
1649221620000|2022-04-06 05:07:00|2120.15|2118.65|2120.15|2118.65|2120.15|2118.65|2120.15|2118.65|0
1649221630000|2022-04-06 05:07:10|2120.16|2118.66|2120.15|2118.65|2120.62|2119.12|2120.15|2118.65|0
1649221640000|2022-04-06 05:07:20|2120.16|2118.66|2120.16|2118.66|2120.16|2118.66|2120.16|2118.66|0
1649221650000|2022-04-06 05:07:30|2120.23|2118.73|2120.62|2119.12|2120.62|2119.12|2120.23|2118.73|0
1649221670000|2022-04-06 05:07:50|2120.63|2119.13|2120.62|2119.12|2120.63|2119.13|2120.62|2119.12|0
1649221680000|2022-04-06 05:08:00|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|0
1649221700000|2022-04-06 05:08:20|2120.79|2119.29|2121.1|2119.6|2121.1|2119.6|2120.79|2119.29|0
1649221740000|2022-04-06 05:09:00|2121.26|2119.76|2121.57|2120.07|2121.57|2120.07|2121.26|2119.76|0
1649221790000|2022-04-06 05:09:50|2121.6|2120.1|2121.6|2120.1|2121.6|2120.1|2121.6|2120.1|0
1649221810000|2022-04-06 05:10:10|2121.52|2120.02|2121.13|2119.63|2121.52|2120.02|2121.13|2119.63|0
1649221910000|2022-04-06 05:11:50|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|2121.12|2119.62|0
1649221920000|2022-04-06 05:12:00|2121.13|2119.63|2121.13|2119.63|2121.13|2119.63|2121.13|2119.63|0
1649222040000|2022-04-06 05:14:00|2121.28|2119.78|2121.59|2120.09|2121.59|2120.09|2121.28|2119.78|0
1649222070000|2022-04-06 05:14:30|2121.44|2119.94|2121.13|2119.63|2121.44|2119.94|2121.13|2119.63|0
1649222120000|2022-04-06 05:15:20|2121.28|2119.78|2121.59|2120.09|2121.6|2120.1|2121.28|2119.78|0
1649222130000|2022-04-06 05:15:30|2121.6|2120.1|2121.6|2120.1|2121.6|2120.1|2121.6|2120.1|0
1649222250000|2022-04-06 05:17:30|2121.61|2120.11|2122.07|2120.57|2122.07|2120.57|2121.61|2120.11|0
1649222290000|2022-04-06 05:18:10|2122.08|2120.58|2122.07|2120.57|2122.08|2120.58|2122.07|2120.57|0
1649222300000|2022-04-06 05:18:20|2122.08|2120.58|2122.07|2120.57|2122.08|2120.58|2122.07|2120.57|0
1649222320000|2022-04-06 05:18:40|2122.23|2120.73|2122.54|2121.04|2122.54|2121.04|2122.23|2120.73|0
1649222350000|2022-04-06 05:19:10|2122.38|2120.88|2122.07|2120.57|2122.38|2120.88|2122.07|2120.57|0
1649222360000|2022-04-06 05:19:20|2122.23|2120.73|2122.54|2121.04|2122.54|2121.04|2122.23|2120.73|0
1649222370000|2022-04-06 05:19:30|2122.38|2120.88|2122.07|2120.57|2122.38|2120.88|2122.07|2120.57|0
1649222510000|2022-04-06 05:21:50|2122.23|2120.73|2122.23|2120.73|2122.23|2120.73|2122.23|2120.73|0
1649222520000|2022-04-06 05:22:00|2122.54|2121.04|2122.07|2120.57|2122.54|2121.04|2122.07|2120.57|0
1649222570000|2022-04-06 05:22:50|2122.23|2120.73|2122.54|2121.04|2122.54|2121.04|2122.23|2120.73|0
1649222580000|2022-04-06 05:23:00|2122.38|2120.88|2122.07|2120.57|2122.38|2120.88|2122.07|2120.57|0
1649222670000|2022-04-06 05:24:30|2122.08|2120.58|2122.54|2121.04|2122.54|2121.04|2122.08|2120.58|0
1649222710000|2022-04-06 05:25:10|2122.38|2120.88|2122.07|2120.57|2122.38|2120.88|2122.07|2120.57|0
1649222720000|2022-04-06 05:25:20|2122.23|2120.73|2122.54|2121.04|2122.54|2121.04|2122.23|2120.73|0
1649222830000|2022-04-06 05:27:10|2122.7|2121.2|2123.01|2121.51|2123.02|2121.52|2122.54|2121.04|0
1649222880000|2022-04-06 05:28:00|2122.85|2121.35|2122.54|2121.04|2122.85|2121.35|2122.54|2121.04|0
1649222900000|2022-04-06 05:28:20|2122.38|2120.88|2122.08|2120.58|2122.38|2120.88|2122.07|2120.57|0
1649222910000|2022-04-06 05:28:30|2122.23|2120.73|2122.54|2121.04|2122.54|2121.04|2122.23|2120.73|0
1649222950000|2022-04-06 05:29:10|2122.57|2121.07|2122.57|2121.07|2122.57|2121.07|2122.57|2121.07|0
1649222970000|2022-04-06 05:29:30|2122.58|2121.08|2123.04|2121.54|2123.04|2121.54|2122.58|2121.08|0
1649222990000|2022-04-06 05:29:50|2123.05|2121.55|2123.05|2121.55|2123.05|2121.55|2123.05|2121.55|0
1649223010000|2022-04-06 05:30:10|2123.04|2121.54|2122.89|2121.39|2123.04|2121.54|2122.89|2121.39|0
1649223050000|2022-04-06 05:30:50|2123.05|2121.55|2123.36|2121.86|2123.36|2121.86|2123.05|2121.55|0
1649223110000|2022-04-06 05:31:50|2123.2|2121.7|2122.89|2121.39|2123.2|2121.7|2122.89|2121.39|0
1649223120000|2022-04-06 05:32:00|2123.05|2121.55|2123.36|2121.86|2123.36|2121.86|2123.05|2121.55|0
1649223130000|2022-04-06 05:32:10|2123.2|2121.7|2122.89|2121.39|2123.2|2121.7|2122.89|2121.39|0
1649223240000|2022-04-06 05:34:00|2123.05|2121.55|2123.36|2121.86|2123.36|2121.86|2123.05|2121.55|0
1649223300000|2022-04-06 05:35:00|2123.42|2121.92|2123.42|2121.92|2123.42|2121.92|2123.42|2121.92|0
1649223430000|2022-04-06 05:37:10|2123.58|2122.08|2123.89|2122.39|2123.89|2122.39|2123.58|2122.08|0
1649223450000|2022-04-06 05:37:30|2123.91|2122.41|2123.91|2122.41|2123.91|2122.41|2123.91|2122.41|0
1649223480000|2022-04-06 05:38:00|2124.07|2122.57|2124.38|2122.88|2124.38|2122.88|2124.07|2122.57|0
1649223580000|2022-04-06 05:39:40|2124.22|2122.72|2123.91|2122.41|2124.22|2122.72|2123.91|2122.41|0
1649223600000|2022-04-06 05:40:00|2123.9|2122.4|2123.91|2122.41|2123.91|2122.41|2123.9|2122.4|0
1649223610000|2022-04-06 05:40:10|2123.99|2122.49|2123.91|2122.41|2124.14|2122.64|2123.91|2122.41|0
1649223630000|2022-04-06 05:40:30|2124.06|2122.56|2124.38|2122.88|2124.38|2122.88|2124.06|2122.56|0
1649223650000|2022-04-06 05:40:50|2124.37|2122.87|2124.37|2122.87|2124.37|2122.87|2124.37|2122.87|0
1649223660000|2022-04-06 05:41:00|2124.22|2122.72|2123.91|2122.41|2124.22|2122.72|2123.91|2122.41|0
1649223720000|2022-04-06 05:42:00|2123.9|2122.4|2123.9|2122.4|2123.9|2122.4|2123.9|2122.4|0
1649223730000|2022-04-06 05:42:10|2123.91|2122.41|2123.91|2122.41|2123.91|2122.41|2123.91|2122.41|0
1649223790000|2022-04-06 05:43:10|2123.9|2122.4|2123.9|2122.4|2123.9|2122.4|2123.9|2122.4|0
1649223870000|2022-04-06 05:44:30|2123.74|2122.24|2123.43|2121.93|2123.74|2122.24|2123.43|2121.93|0
1649223890000|2022-04-06 05:44:50|2123.59|2122.09|2123.9|2122.4|2123.9|2122.4|2123.59|2122.09|0
1649223970000|2022-04-06 05:46:10|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|0
1649224030000|2022-04-06 05:47:10|2123.77|2122.27|2123.46|2121.96|2123.77|2122.27|2123.46|2121.96|0
1649224040000|2022-04-06 05:47:20|2123.93|2122.43|2123.46|2121.96|2123.93|2122.43|2123.46|2121.96|0
1649224050000|2022-04-06 05:47:30|2123.62|2122.12|2123.93|2122.43|2123.93|2122.43|2123.62|2122.12|0
1649224100000|2022-04-06 05:48:20|2123.92|2122.42|2123.92|2122.42|2123.92|2122.42|2123.92|2122.42|0
1649224110000|2022-04-06 05:48:30|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|0
1649224130000|2022-04-06 05:48:50|2123.92|2122.42|2123.92|2122.42|2123.93|2122.43|2123.92|2122.42|0
1649224160000|2022-04-06 05:49:20|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|0
1649224170000|2022-04-06 05:49:30|2123.92|2122.42|2123.92|2122.42|2123.92|2122.42|2123.92|2122.42|0
1649224180000|2022-04-06 05:49:40|2123.77|2122.27|2123.46|2121.96|2123.77|2122.27|2123.46|2121.96|0
1649224190000|2022-04-06 05:49:50|2123.61|2122.11|2123.92|2122.42|2123.92|2122.42|2123.61|2122.11|0
1649224200000|2022-04-06 05:50:00|2123.93|2122.43|2123.92|2122.42|2123.93|2122.43|2123.92|2122.42|0
1649224210000|2022-04-06 05:50:10|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|2123.93|2122.43|0
1649224240000|2022-04-06 05:50:40|2123.92|2122.42|2123.92|2122.42|2123.93|2122.43|2123.92|2122.42|0
1649224280000|2022-04-06 05:51:20|2123.85|2122.35|2123.46|2121.96|2123.92|2122.42|2123.46|2121.96|0
1649224290000|2022-04-06 05:51:30|2123.61|2122.11|2123.92|2122.42|2123.92|2122.42|2123.61|2122.11|0
1649224300000|2022-04-06 05:51:40|2123.93|2122.43|2123.92|2122.42|2123.93|2122.43|2123.69|2122.19|0
1649224310000|2022-04-06 05:51:50|2123.85|2122.35|2123.69|2122.19|2123.85|2122.35|2123.69|2122.19|0
1649224320000|2022-04-06 05:52:00|2123.61|2122.11|2123.69|2122.19|2123.69|2122.19|2123.46|2121.96|0
1649224330000|2022-04-06 05:52:10|2123.61|2122.11|2123.46|2121.96|2123.61|2122.11|2123.46|2121.96|0
1649224350000|2022-04-06 05:52:30|2123.61|2122.11|2123.92|2122.42|2123.92|2122.42|2123.61|2122.11|0
1649224520000|2022-04-06 05:55:20|2123.84|2122.34|2123.92|2122.42|2123.92|2122.42|2123.68|2122.18|0
1649224540000|2022-04-06 05:55:40|2123.84|2122.34|2123.92|2122.42|2123.92|2122.42|2123.69|2122.19|0
1649224550000|2022-04-06 05:55:50|2123.76|2122.26|2123.45|2121.95|2123.76|2122.26|2123.45|2121.95|0
1649224560000|2022-04-06 05:56:00|2123.61|2122.11|2123.92|2122.42|2123.92|2122.42|2123.61|2122.11|0
1649224570000|2022-04-06 05:56:10|2123.76|2122.26|2123.45|2121.95|2123.76|2122.26|2123.45|2121.95|0
1649224580000|2022-04-06 05:56:20|2123.53|2122.03|2123.92|2122.42|2123.92|2122.42|2123.53|2122.03|0
1649224590000|2022-04-06 05:56:30|2123.76|2122.26|2123.45|2121.95|2123.76|2122.26|2123.45|2121.95|0
1649224600000|2022-04-06 05:56:40|2123.42|2121.92|2123.42|2121.92|2123.42|2121.92|2123.42|2121.92|0
1649224610000|2022-04-06 05:56:50|2123.58|2122.08|2123.89|2122.39|2123.89|2122.39|2123.58|2122.08|0
1649224620000|2022-04-06 05:57:00|2123.73|2122.23|2123.42|2121.92|2123.73|2122.23|2123.42|2121.92|0
1649224630000|2022-04-06 05:57:10|2123.58|2122.08|2123.89|2122.39|2123.89|2122.39|2123.58|2122.08|0
1649224670000|2022-04-06 05:57:50|2123.88|2122.38|2123.89|2122.39|2123.89|2122.39|2123.88|2122.38|0
1649224680000|2022-04-06 05:58:00|2123.73|2122.23|2123.42|2121.92|2123.73|2122.23|2123.42|2121.92|0
1649224700000|2022-04-06 05:58:20|2123.57|2122.07|2123.88|2122.38|2123.89|2122.39|2123.57|2122.07|0
1649224720000|2022-04-06 05:58:40|2123.72|2122.22|2123.42|2121.92|2123.72|2122.22|2123.42|2121.92|0
1649224740000|2022-04-06 05:59:00|2123.41|2121.91|2123.42|2121.92|2123.42|2121.92|2123.41|2121.91|0
1649224780000|2022-04-06 05:59:40|2123.41|2121.91|2123.88|2122.38|2123.88|2122.38|2123.41|2121.91|0
1649224810000|2022-04-06 06:00:10|2123.72|2122.22|2123.88|2122.38|2123.88|2122.38|2123.42|2121.92|0
1649224820000|2022-04-06 06:00:20|2124.04|2122.54|2124.35|2122.85|2124.35|2122.85|2124.04|2122.54|0
1649224850000|2022-04-06 06:00:50|2124.36|2122.86|2124.82|2123.32|2124.82|2123.32|2124.35|2122.85|0
1649224860000|2022-04-06 06:01:00|2124.98|2123.48|2124.84|2123.34|2125.31|2123.81|2124.84|2123.34|0
1649224870000|2022-04-06 06:01:10|2124.68|2123.18|2124.37|2122.87|2124.68|2123.18|2124.37|2122.87|0
1649224920000|2022-04-06 06:02:00|2124.52|2123.02|2124.84|2123.34|2124.84|2123.34|2124.52|2123.02|0
1649224930000|2022-04-06 06:02:10|2124.85|2123.35|2124.85|2123.35|2124.86|2123.36|2124.85|2123.35|0
1649224940000|2022-04-06 06:02:20|2124.86|2123.36|2124.85|2123.35|2124.86|2123.36|2124.85|2123.35|0
1649224960000|2022-04-06 06:02:40|2124.86|2123.36|2124.86|2123.36|2125.33|2123.83|2124.86|2123.36|0
1649224970000|2022-04-06 06:02:50|2124.94|2123.44|2125.33|2123.83|2125.33|2123.83|2124.86|2123.36|0
1649224980000|2022-04-06 06:03:00|2125.41|2123.91|2125.33|2123.83|2125.56|2124.06|2125.33|2123.83|0
1649224990000|2022-04-06 06:03:10|2125.48|2123.98|2125.8|2124.3|2125.8|2124.3|2125.48|2123.98|0
1649225000000|2022-04-06 06:03:20|2125.72|2124.22|2125.8|2124.3|2125.8|2124.3|2125.56|2124.06|0
1649225010000|2022-04-06 06:03:30|2125.79|2124.29|2124.86|2123.36|2125.8|2124.3|2124.86|2123.36|0
1649225040000|2022-04-06 06:04:00|2125.02|2123.52|2125.79|2124.29|2125.8|2124.3|2125.02|2123.52|0
1649225050000|2022-04-06 06:04:10|2125.8|2124.3|2125.8|2124.3|2125.8|2124.3|2125.8|2124.3|0
1649225060000|2022-04-06 06:04:20|2125.79|2124.29|2125.79|2124.29|2125.79|2124.29|2125.79|2124.29|0
1649225070000|2022-04-06 06:04:30|2125.8|2124.3|2125.33|2123.83|2125.8|2124.3|2125.33|2123.83|0
1649225080000|2022-04-06 06:04:40|2125.48|2123.98|2125.56|2124.06|2125.79|2124.29|2125.48|2123.98|0
1649225090000|2022-04-06 06:04:50|2125.64|2124.14|2125.33|2123.83|2125.8|2124.3|2125.33|2123.83|0
1649225100000|2022-04-06 06:05:00|2125.17|2123.67|2124.86|2123.36|2125.17|2123.67|2124.86|2123.36|0
1649225150000|2022-04-06 06:05:50|2124.85|2123.35|2124.39|2122.89|2124.85|2123.35|2124.39|2122.89|0
1649225160000|2022-04-06 06:06:00|2124.47|2122.97|2124.86|2123.36|2124.86|2123.36|2124.47|2122.97|0
1649225170000|2022-04-06 06:06:10|2124.7|2123.2|2124.39|2122.89|2124.7|2123.2|2124.39|2122.89|0
1649225180000|2022-04-06 06:06:20|2124.55|2123.05|2124.86|2123.36|2124.86|2123.36|2124.55|2123.05|0
1649225190000|2022-04-06 06:06:30|2124.78|2123.28|2124.39|2122.89|2124.78|2123.28|2124.39|2122.89|0
1649225200000|2022-04-06 06:06:40|2124.23|2122.73|2123.92|2122.42|2124.23|2122.73|2123.92|2122.42|0
1649225220000|2022-04-06 06:07:00|2124.15|2122.65|2124.39|2122.89|2124.39|2122.89|2124.15|2122.65|0
1649225240000|2022-04-06 06:07:20|2124.23|2122.73|2123.92|2122.42|2124.23|2122.73|2123.92|2122.42|0
1649225270000|2022-04-06 06:07:50|2124|2122.5|2124.39|2122.89|2124.39|2122.89|2124|2122.5|0
1649225280000|2022-04-06 06:08:00|2124.47|2122.97|2124.63|2123.13|2124.86|2123.36|2124.39|2122.89|0
1649225290000|2022-04-06 06:08:10|2124.7|2123.2|2124.86|2123.36|2124.86|2123.36|2124.7|2123.2|0
1649225380000|2022-04-06 06:09:40|2124.94|2123.44|2125.79|2124.29|2125.79|2124.29|2124.94|2123.44|0
1649225400000|2022-04-06 06:10:00|2125.95|2124.45|2126.26|2124.76|2126.26|2124.76|2125.95|2124.45|0
1649225420000|2022-04-06 06:10:20|2126.34|2124.84|2126.26|2124.76|2126.73|2125.23|2126.26|2124.76|0
1649225470000|2022-04-06 06:11:10|2126.42|2124.92|2126.73|2125.23|2126.73|2125.23|2126.42|2124.92|0
1649225490000|2022-04-06 06:11:30|2126.57|2125.07|2126.26|2124.76|2126.57|2125.07|2126.26|2124.76|0
1649225500000|2022-04-06 06:11:40|2126.1|2124.6|2125.79|2124.29|2126.1|2124.6|2125.79|2124.29|0
1649225510000|2022-04-06 06:11:50|2125.8|2124.3|2126.26|2124.76|2126.26|2124.76|2125.79|2124.29|0
1649225530000|2022-04-06 06:12:10|2126.19|2124.69|2126.26|2124.76|2126.26|2124.76|2126.03|2124.53|0
1649225540000|2022-04-06 06:12:20|2126.27|2124.77|2126.74|2125.24|2126.74|2125.24|2126.27|2124.77|0
1649225550000|2022-04-06 06:12:30|2126.73|2125.23|2126.73|2125.23|2126.73|2125.23|2126.73|2125.23|0
1649225560000|2022-04-06 06:12:40|2126.57|2125.07|2126.27|2124.77|2126.57|2125.07|2126.26|2124.76|0
1649225570000|2022-04-06 06:12:50|2126.34|2124.84|2126.5|2125|2126.73|2125.23|2126.34|2124.84|0
1649225580000|2022-04-06 06:13:00|2126.42|2124.92|2126.26|2124.76|2126.42|2124.92|2126.26|2124.76|0
1649225600000|2022-04-06 06:13:20|2126.34|2124.84|2126.26|2124.76|2126.5|2125|2126.26|2124.76|0
1649225610000|2022-04-06 06:13:30|2126.34|2124.84|2126.73|2125.23|2126.73|2125.23|2126.34|2124.84|0
1649225620000|2022-04-06 06:13:40|2126.65|2125.15|2126.73|2125.23|2126.73|2125.23|2126.26|2124.76|0
1649225640000|2022-04-06 06:14:00|2126.74|2125.24|2127.2|2125.7|2127.2|2125.7|2126.74|2125.24|0
1649225660000|2022-04-06 06:14:20|2127.04|2125.54|2127.2|2125.7|2127.2|2125.7|2126.73|2125.23|0
1649225680000|2022-04-06 06:14:40|2127.04|2125.54|2126.73|2125.23|2127.04|2125.54|2126.73|2125.23|0
1649225720000|2022-04-06 06:15:20|2126.65|2125.15|2126.26|2124.76|2126.73|2125.23|2126.26|2124.76|0
1649225730000|2022-04-06 06:15:30|2126.1|2124.6|2126.02|2124.52|2126.26|2124.76|2125.79|2124.29|0
1649225740000|2022-04-06 06:15:40|2125.95|2124.45|2126.26|2124.76|2126.26|2124.76|2125.79|2124.29|0
1649225750000|2022-04-06 06:15:50|2126.1|2124.6|2125.79|2124.29|2126.1|2124.6|2125.79|2124.29|0
1649225760000|2022-04-06 06:16:00|2125.95|2124.45|2126.26|2124.76|2126.26|2124.76|2125.95|2124.45|0
1649225780000|2022-04-06 06:16:20|2126.27|2124.77|2126.5|2125|2126.5|2125|2126.26|2124.76|0
1649225790000|2022-04-06 06:16:30|2126.42|2124.92|2126.26|2124.76|2126.73|2125.23|2126.26|2124.76|0
1649225800000|2022-04-06 06:16:40|2126.42|2124.92|2126.73|2125.23|2126.73|2125.23|2126.42|2124.92|0
1649225820000|2022-04-06 06:17:00|2126.74|2125.24|2127.2|2125.7|2127.2|2125.7|2126.73|2125.23|0
1649225830000|2022-04-06 06:17:10|2127.04|2125.54|2127.04|2125.54|2127.04|2125.54|2127.04|2125.54|0
1649225840000|2022-04-06 06:17:20|2126.73|2125.23|2126.74|2125.24|2127.2|2125.7|2126.73|2125.23|0
1649225850000|2022-04-06 06:17:30|2126.73|2125.23|2126.73|2125.23|2126.73|2125.23|2126.73|2125.23|0
1649225870000|2022-04-06 06:17:50|2126.74|2125.24|2126.74|2125.24|2126.74|2125.24|2126.73|2125.23|0
1649225880000|2022-04-06 06:18:00|2126.89|2125.39|2127.2|2125.7|2127.2|2125.7|2126.89|2125.39|0
1649225900000|2022-04-06 06:18:20|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|2126.74|2125.24|0
1649225910000|2022-04-06 06:18:30|2126.89|2125.39|2126.74|2125.24|2126.97|2125.47|2126.74|2125.24|0
1649225920000|2022-04-06 06:18:40|2126.97|2125.47|2126.73|2125.23|2127.2|2125.7|2126.73|2125.23|0
1649225950000|2022-04-06 06:19:10|2126.74|2125.24|2126.74|2125.24|2126.74|2125.24|2126.74|2125.24|0
1649225960000|2022-04-06 06:19:20|2126.73|2125.23|2127.2|2125.7|2127.2|2125.7|2126.73|2125.23|0
1649225970000|2022-04-06 06:19:30|2127.12|2125.62|2126.27|2124.77|2127.12|2125.62|2126.27|2124.77|0
1649225980000|2022-04-06 06:19:40|2126.35|2124.85|2126.27|2124.77|2126.74|2125.24|2126.27|2124.77|0
1649225990000|2022-04-06 06:19:50|2126.26|2124.76|2126.26|2124.76|2126.26|2124.76|2126.26|2124.76|0
1649226000000|2022-04-06 06:20:00|2126.27|2124.77|2126.27|2124.77|2126.27|2124.77|2126.26|2124.76|0
1649226030000|2022-04-06 06:20:30|2126.42|2124.92|2126.73|2125.23|2126.73|2125.23|2126.42|2124.92|0
1649226040000|2022-04-06 06:20:40|2126.57|2125.07|2126.73|2125.23|2126.73|2125.23|2126.27|2124.77|0
1649226050000|2022-04-06 06:20:50|2126.58|2125.08|2126.73|2125.23|2126.73|2125.23|2126.27|2124.77|0
1649226060000|2022-04-06 06:21:00|2126.58|2125.08|2126.27|2124.77|2126.73|2125.23|2126.27|2124.77|0
1649226070000|2022-04-06 06:21:10|2126.26|2124.76|2126.26|2124.76|2126.26|2124.76|2126.26|2124.76|0
1649226110000|2022-04-06 06:21:50|2126.11|2124.61|2125.79|2124.29|2126.11|2124.61|2125.79|2124.29|0
1649226120000|2022-04-06 06:22:00|2125.95|2124.45|2126.26|2124.76|2126.26|2124.76|2125.79|2124.29|0
1649226150000|2022-04-06 06:22:30|2126.11|2124.61|2125.8|2124.3|2126.11|2124.61|2125.8|2124.3|0
1649226190000|2022-04-06 06:23:10|2125.95|2124.45|2125.8|2124.3|2126.26|2124.76|2125.8|2124.3|0
1649226210000|2022-04-06 06:23:30|2125.79|2124.29|2125.33|2123.83|2125.79|2124.29|2125.33|2123.83|0
1649226220000|2022-04-06 06:23:40|2125.32|2123.82|2125.32|2123.82|2125.33|2123.83|2125.09|2123.59|0
1649226230000|2022-04-06 06:23:50|2125.33|2123.83|2125.33|2123.83|2125.33|2123.83|2125.33|2123.83|0
1649226240000|2022-04-06 06:24:00|2125.32|2123.82|2125.33|2123.83|2125.33|2123.83|2125.32|2123.82|0
1649226260000|2022-04-06 06:24:20|2125.48|2123.98|2125.79|2124.29|2125.79|2124.29|2125.48|2123.98|0
1649226300000|2022-04-06 06:25:00|2125.8|2124.3|2126.27|2124.77|2126.27|2124.77|2125.8|2124.3|0
1649226310000|2022-04-06 06:25:10|2126.26|2124.76|2126.26|2124.76|2126.27|2124.77|2126.26|2124.76|0
1649226320000|2022-04-06 06:25:20|2126.27|2124.77|2126.27|2124.77|2126.27|2124.77|2126.27|2124.77|0
1649226330000|2022-04-06 06:25:30|2126.26|2124.76|2126.03|2124.53|2126.27|2124.77|2126.03|2124.53|0
1649226340000|2022-04-06 06:25:40|2125.95|2124.45|2125.8|2124.3|2126.26|2124.76|2125.8|2124.3|0
1649226380000|2022-04-06 06:26:20|2125.64|2124.14|2125.33|2123.83|2125.64|2124.14|2125.33|2123.83|0
1649226390000|2022-04-06 06:26:30|2125.34|2123.84|2125.33|2123.83|2125.34|2123.84|2125.33|2123.83|0
1649226410000|2022-04-06 06:26:50|2125.49|2123.99|2125.8|2124.3|2125.8|2124.3|2125.49|2123.99|0
1649226450000|2022-04-06 06:27:30|2125.96|2124.46|2126.27|2124.77|2126.27|2124.77|2125.96|2124.46|0
1649226470000|2022-04-06 06:27:50|2126.43|2124.93|2126.74|2125.24|2126.74|2125.24|2126.43|2124.93|0
1649226480000|2022-04-06 06:28:00|2126.66|2125.16|2126.74|2125.24|2126.74|2125.24|2126.5|2125|0
1649226500000|2022-04-06 06:28:20|2126.82|2125.32|2126.74|2125.24|2127.21|2125.71|2126.74|2125.24|0
1649226510000|2022-04-06 06:28:30|2126.9|2125.4|2127.21|2125.71|2127.21|2125.71|2126.74|2125.24|0
1649226520000|2022-04-06 06:28:40|2127.13|2125.63|2127.21|2125.71|2127.21|2125.71|2126.98|2125.48|0
1649226540000|2022-04-06 06:29:00|2127.13|2125.63|2126.74|2125.24|2127.13|2125.63|2126.74|2125.24|0
1649226550000|2022-04-06 06:29:10|2126.58|2125.08|2126.27|2124.77|2126.58|2125.08|2126.27|2124.77|0
1649226570000|2022-04-06 06:29:30|2126.11|2124.61|2125.8|2124.3|2126.11|2124.61|2125.8|2124.3|0
1649226600000|2022-04-06 06:30:00|2125.96|2124.46|2126.27|2124.77|2126.27|2124.77|2125.96|2124.46|0
1649226610000|2022-04-06 06:30:10|2126.19|2124.69|2125.96|2124.46|2126.19|2124.69|2125.96|2124.46|0
1649226620000|2022-04-06 06:30:20|2125.81|2124.31|2125.8|2124.3|2125.81|2124.31|2125.8|2124.3|0
1649226630000|2022-04-06 06:30:30|2125.83|2124.33|2125.83|2124.33|2125.83|2124.33|2125.6|2124.1|0
1649226640000|2022-04-06 06:30:40|2125.84|2124.34|2125.83|2124.33|2125.84|2124.34|2125.83|2124.33|0
1649226660000|2022-04-06 06:31:00|2125.99|2124.49|2125.83|2124.33|2126.3|2124.8|2125.83|2124.33|0
1649226680000|2022-04-06 06:31:20|2126.04|2124.64|2125.79|2124.39|2126.04|2124.64|2125.79|2124.39|0
1649226720000|2022-04-06 06:32:00|2125.66|2124.26|2125.54|2124.14|2125.66|2124.26|2125.54|2124.14|0
1649226730000|2022-04-06 06:32:10|2125.66|2124.26|2125.66|2124.26|2125.66|2124.26|2125.66|2124.26|5
1649226740000|2022-04-06 06:32:20|2125.79|2124.39|2125.66|2124.26|2125.79|2124.39|2125.66|2124.26|4
1649226750000|2022-04-06 06:32:30|2125.79|2124.39|2126.04|2124.64|2126.04|2124.64|2125.79|2124.39|1
1649226780000|2022-04-06 06:33:00|2126.16|2124.76|2126.04|2124.64|2126.16|2124.76|2126.04|2124.64|0
1649226830000|2022-04-06 06:33:50|2126.16|2124.76|2125.91|2124.51|2126.16|2124.76|2125.91|2124.51|8
1649226840000|2022-04-06 06:34:00|2125.66|2124.26|2125.41|2124.01|2125.79|2124.39|2124.79|2123.39|6
1649226850000|2022-04-06 06:34:10|2125.66|2124.26|2125.79|2124.39|2125.79|2124.39|2125.66|2124.26|0
1649226860000|2022-04-06 06:34:20|2126.04|2124.64|2125.91|2124.51|2126.29|2124.89|2125.91|2124.51|0
1649226880000|2022-04-06 06:34:40|2126.29|2124.89|2126.29|2124.89|2126.29|2124.89|2126.29|2124.89|1
1649226900000|2022-04-06 06:35:00|2126.41|2125.01|2126.54|2125.14|2126.54|2125.14|2126.41|2125.01|0
1649226940000|2022-04-06 06:35:40|2126.79|2125.39|2126.79|2125.39|2126.79|2125.39|2126.79|2125.39|0
1649226990000|2022-04-06 06:36:30|2126.91|2125.51|2126.91|2125.51|2126.91|2125.51|2126.91|2125.51|0
1649227020000|2022-04-06 06:37:00|2127.04|2125.64|2127.16|2125.76|2127.16|2125.76|2127.04|2125.64|0
1649227080000|2022-04-06 06:38:00|2127.29|2125.89|2127.29|2125.89|2127.29|2125.89|2127.29|2125.89|0
1649227090000|2022-04-06 06:38:10|2127.41|2126.01|2127.79|2126.39|2127.79|2126.39|2127.41|2126.01|1
1649227140000|2022-04-06 06:39:00|2127.91|2126.51|2127.91|2126.51|2127.91|2126.51|2127.91|2126.51|0
1649227200000|2022-04-06 06:40:00|2127.79|2126.39|2127.66|2126.26|2128.04|2126.64|2127.66|2126.26|2
1649227230000|2022-04-06 06:40:30|||||||||1
1649227250000|2022-04-06 06:40:50|2127.04|2125.64|2127.54|2126.14|2127.54|2126.14|2127.04|2125.64|2
1649227310000|2022-04-06 06:41:50|2127.41|2126.01|2127.41|2126.01|2127.41|2126.01|2127.41|2126.01|2
1649227380000|2022-04-06 06:43:00|2127.54|2126.14|2127.54|2126.14|2127.54|2126.14|2127.54|2126.14|0
1649227440000|2022-04-06 06:44:00|2127.41|2126.01|2127.66|2126.26|2127.66|2126.26|2127.41|2126.01|0
1649227500000|2022-04-06 06:45:00|2127.41|2126.01|2127.54|2126.14|2127.54|2126.14|2127.41|2126.01|3
1649227530000|2022-04-06 06:45:30|2127.41|2126.01|2126.66|2125.26|2127.41|2126.01|2126.54|2125.14|13
1649227540000|2022-04-06 06:45:40|2126.54|2125.14|2126.54|2125.14|2126.54|2125.14|2126.54|2125.14|2
1649227560000|2022-04-06 06:46:00|2126.66|2125.26|2126.54|2125.14|2126.66|2125.26|2126.54|2125.14|0
1649227580000|2022-04-06 06:46:20|2126.41|2125.01|2125.79|2124.39|2126.41|2125.01|2125.79|2124.39|10
1649227590000|2022-04-06 06:46:30|2125.54|2124.14|2125.66|2124.26|2125.66|2124.26|2125.54|2124.14|2
1649227600000|2022-04-06 06:46:40|2125.79|2124.39|2125.79|2124.39|2125.79|2124.39|2125.79|2124.39|0
1649227610000|2022-04-06 06:46:50|2125.91|2124.51|2125.91|2124.51|2126.04|2124.64|2125.91|2124.51|1
1649227620000|2022-04-06 06:47:00|2126.04|2124.64|2126.29|2124.89|2126.29|2124.89|2126.04|2124.64|1
1649227630000|2022-04-06 06:47:10|2126.41|2125.01|2126.41|2125.01|2126.41|2125.01|2126.41|2125.01|0
1649227640000|2022-04-06 06:47:20|2126.29|2124.89|2126.29|2124.89|2126.29|2124.89|2126.29|2124.89|0
1649227680000|2022-04-06 06:48:00|2126.41|2125.01|2126.66|2125.26|2126.66|2125.26|2126.41|2125.01|2
1649227720000|2022-04-06 06:48:40|2126.29|2124.89|2126.29|2124.89|2126.29|2124.89|2126.29|2124.89|3
1649227730000|2022-04-06 06:48:50|2126.41|2125.01|2126.41|2125.01|2126.41|2125.01|2126.41|2125.01|0
1649227740000|2022-04-06 06:49:00|2126.54|2125.14|2126.54|2125.14|2126.54|2125.14|2126.54|2125.14|0
1649227760000|2022-04-06 06:49:20|2126.66|2125.26|2126.66|2125.26|2126.66|2125.26|2126.66|2125.26|0
1649227800000|2022-04-06 06:50:00|2126.79|2125.39|2127.29|2125.89|2127.29|2125.89|2126.79|2125.39|21
1649227860000|2022-04-06 06:51:00|2127.16|2125.76|2127.29|2125.89|2127.41|2126.01|2127.16|2125.76|0
1649227920000|2022-04-06 06:52:00|2127.04|2125.64|2127.41|2126.01|2127.41|2126.01|2127.04|2125.64|0
1649227960000|2022-04-06 06:52:40|2127.04|2125.64|2127.04|2125.64|2127.04|2125.64|2127.04|2125.64|5
1649227970000|2022-04-06 06:52:50|2126.79|2125.39|2126.79|2125.39|2126.79|2125.39|2126.79|2125.39|0
1649228030000|2022-04-06 06:53:50|2126.41|2125.01|2126.16|2124.76|2126.41|2125.01|2126.16|2124.76|0
1649228040000|2022-04-06 06:54:00|2126.29|2124.89|2126.29|2124.89|2126.29|2124.89|2126.29|2124.89|0
1649228070000|2022-04-06 06:54:30|2126.16|2124.76|2126.16|2124.76|2126.16|2124.76|2126.16|2124.76|0
1649228080000|2022-04-06 06:54:40|2126.04|2124.64|2125.79|2124.39|2126.16|2124.76|2125.79|2124.39|0
1649228090000|2022-04-06 06:54:50|2125.66|2124.26|2125.66|2124.26|2125.66|2124.26|2125.54|2124.14|0
1649228100000|2022-04-06 06:55:00|2126.21|2124.71|2126.21|2124.71|2126.64|2125.14|2126.21|2124.71|0
1649228120000|2022-04-06 06:55:20|2126|2124.5|2126|2124.5|2126.21|2124.71|2126|2124.5|0
1649228130000|2022-04-06 06:55:30|2126.21|2124.71|2125.78|2124.28|2126.21|2124.71|2125.78|2124.28|0
1649228140000|2022-04-06 06:55:40|2125.79|2124.29|2125.79|2124.29|2125.79|2124.29|2125.79|2124.29|0
1649228150000|2022-04-06 06:55:50|2126.21|2124.71|2126.22|2124.72|2126.22|2124.72|2126.21|2124.71|0
1649228160000|2022-04-06 06:56:00|2126.23|2124.73|2126.66|2125.16|2126.66|2125.16|2126.23|2124.73|0
1649228170000|2022-04-06 06:56:10|2126.67|2125.17|2126.66|2125.16|2126.67|2125.17|2126.66|2125.16|0
1649228180000|2022-04-06 06:56:20|2126.67|2125.17|2126.67|2125.17|2126.67|2125.17|2126.67|2125.17|0
1649228190000|2022-04-06 06:56:30|2126.24|2124.74|2126.67|2125.17|2126.67|2125.17|2126.24|2124.74|0
1649228200000|2022-04-06 06:56:40|2126.24|2124.74|2126.45|2124.95|2126.45|2124.95|2126.24|2124.74|0
1649228210000|2022-04-06 06:56:50|2126.24|2124.74|2126.24|2124.74|2126.24|2124.74|2126.24|2124.74|0
1649228220000|2022-04-06 06:57:00|2126.67|2125.17|2126.24|2124.74|2126.67|2125.17|2126.24|2124.74|0
1649228230000|2022-04-06 06:57:10|2126.23|2124.73|2126.23|2124.73|2126.24|2124.74|2126.23|2124.73|0
1649228240000|2022-04-06 06:57:20|2126.24|2124.74|2126.24|2124.74|2126.24|2124.74|2126.24|2124.74|0
1649228260000|2022-04-06 06:57:40|2126.23|2124.73|2126.23|2124.73|2126.23|2124.73|2126.23|2124.73|0
1649228270000|2022-04-06 06:57:50|2125.8|2124.3|2126.22|2124.72|2126.23|2124.73|2125.8|2124.3|0
1649228280000|2022-04-06 06:58:00|2126.23|2124.73|2126.23|2124.73|2126.23|2124.73|2126.23|2124.73|0
1649228290000|2022-04-06 06:58:10|2126.22|2124.72|2125.79|2124.29|2126.22|2124.72|2125.79|2124.29|0
1649228300000|2022-04-06 06:58:20|2126.01|2124.51|2125.79|2124.29|2126.01|2124.51|2125.79|2124.29|0
1649228320000|2022-04-06 06:58:40|2126.01|2124.51|2125.79|2124.29|2126.01|2124.51|2125.79|2124.29|0
1649228330000|2022-04-06 06:58:50|2126.22|2124.72|2126.23|2124.73|2126.23|2124.73|2125.79|2124.29|0
1649228340000|2022-04-06 06:59:00|2126.22|2124.72|2126.65|2125.15|2126.65|2125.15|2126.22|2124.72|0
1649228350000|2022-04-06 06:59:10|2126.22|2124.72|2126.22|2124.72|2126.22|2124.72|2126.22|2124.72|0
1649228360000|2022-04-06 06:59:20|2126.15|2124.65|2126.15|2124.65|2126.15|2124.65|2126.15|2124.65|0
1649228380000|2022-04-06 06:59:40|2125.72|2124.22|2125.65|2124.15|2125.72|2124.22|2125.23|2123.73|0
1649228390000|2022-04-06 06:59:50|2125.22|2123.72|2124.78|2123.28|2125.22|2123.72|2124.78|2123.28|0
1649228400000|2022-04-06 07:00:00|2125.21|2123.71|2134.46|2133.96|2134.46|2133.96|2121.71|2121.21|473
1649228410000|2022-04-06 07:00:10|2135.96|2135.46|2128.46|2127.96|2136.46|2135.96|2125.84|2125.34|289
1649228420000|2022-04-06 07:00:20|2128.59|2128.09|2130.59|2130.09|2131.46|2130.96|2128.59|2128.09|544
1649228430000|2022-04-06 07:00:30|2130.34|2129.84|2129.96|2129.46|2130.84|2130.34|2129.84|2129.34|256
1649228440000|2022-04-06 07:00:40|2129.84|2129.34|2130.96|2130.46|2131.09|2130.59|2129.71|2129.21|151
1649228450000|2022-04-06 07:00:50|2131.09|2130.59|2129.84|2129.34|2131.09|2130.59|2128.71|2128.21|146
1649228460000|2022-04-06 07:01:00|2129.71|2129.21|2128.59|2128.09|2130.21|2129.71|2128.21|2127.71|175
1649228470000|2022-04-06 07:01:10|2128.46|2127.96|2127.96|2127.46|2128.46|2127.96|2127.34|2126.84|111
1649228480000|2022-04-06 07:01:20|2127.84|2127.34|2127.46|2126.96|2127.84|2127.34|2127.21|2126.71|72
1649228490000|2022-04-06 07:01:30|2127.59|2127.09|2125.96|2125.46|2127.59|2127.09|2125.96|2125.46|82
1649228500000|2022-04-06 07:01:40|2126.09|2125.59|2126.71|2126.21|2127.21|2126.71|2125.96|2125.46|129
1649228510000|2022-04-06 07:01:50|2126.84|2126.34|2125.46|2124.96|2126.84|2126.34|2125.34|2124.84|99
1649228520000|2022-04-06 07:02:00|2125.59|2125.09|2125.71|2125.21|2126.34|2125.84|2125.59|2125.09|231
1649228530000|2022-04-06 07:02:10|2125.34|2124.84|2124.09|2123.59|2125.34|2124.84|2123.96|2123.46|90
1649228540000|2022-04-06 07:02:20|2124.34|2123.84|2124.96|2124.46|2125.09|2124.59|2124.34|2123.84|107
1649228550000|2022-04-06 07:02:30|2125.09|2124.59|2124.84|2124.34|2125.09|2124.59|2124.59|2124.09|62
1649228560000|2022-04-06 07:02:40|2124.59|2124.09|2123.34|2122.84|2124.71|2124.21|2123.21|2122.71|123
1649228570000|2022-04-06 07:02:50|2123.21|2122.71|2122.09|2121.59|2123.21|2122.71|2121.84|2121.34|98
1649228580000|2022-04-06 07:03:00|2122.34|2121.84|2122.21|2121.71|2122.84|2122.34|2121.96|2121.46|168
1649228590000|2022-04-06 07:03:10|2122.59|2122.09|2123.46|2122.96|2123.46|2122.96|2122.59|2122.09|122
1649228600000|2022-04-06 07:03:20|2123.59|2123.09|2122.96|2122.46|2123.59|2123.09|2122.96|2122.46|117
1649228610000|2022-04-06 07:03:30|2122.71|2122.21|2122.09|2121.59|2122.84|2122.34|2121.84|2121.34|183
1649228620000|2022-04-06 07:03:40|2122.34|2121.84|2120.71|2120.21|2122.34|2121.84|2120.71|2120.21|78
1649228630000|2022-04-06 07:03:50|2120.59|2120.09|2120.09|2119.59|2120.59|2120.09|2119.84|2119.34|106
1649228640000|2022-04-06 07:04:00|2120.21|2119.71|2119.59|2119.09|2120.34|2119.84|2119.59|2119.09|370
1649228650000|2022-04-06 07:04:10|2119.34|2118.84|2119.71|2119.21|2119.84|2119.34|2119.21|2118.71|77
1649228660000|2022-04-06 07:04:20|2119.84|2119.34|2119.09|2118.59|2120.09|2119.59|2118.84|2118.34|162
1649228670000|2022-04-06 07:04:30|2118.96|2118.46|2117.96|2117.46|2118.96|2118.46|2117.59|2117.09|209
1649228680000|2022-04-06 07:04:40|2117.84|2117.34|2116.59|2116.09|2117.96|2117.46|2116.59|2116.09|167
1649228690000|2022-04-06 07:04:50|2116.71|2116.21|2116.09|2115.59|2116.71|2116.21|2115.84|2115.34|221
1649228700000|2022-04-06 07:05:00|2116.34|2115.84|2117.46|2116.96|2118.71|2118.21|2115.84|2115.34|527
1649228710000|2022-04-06 07:05:10|2117.21|2116.71|2116.71|2116.21|2117.59|2117.09|2116.59|2116.09|110
1649228720000|2022-04-06 07:05:20|2116.34|2115.84|2116.96|2116.46|2117.09|2116.59|2116.34|2115.84|126
1649228730000|2022-04-06 07:05:30|2117.09|2116.59|2116.34|2115.84|2117.09|2116.59|2116.34|2115.84|70
1649228740000|2022-04-06 07:05:40|2116.59|2116.09|2115.84|2115.34|2116.59|2116.09|2115.84|2115.34|94
1649228750000|2022-04-06 07:05:50|2115.59|2115.09|2113.96|2113.46|2115.59|2115.09|2113.59|2113.09|143
1649228760000|2022-04-06 07:06:00|2114.09|2113.59|2115.21|2114.71|2116.96|2116.46|2114.09|2113.59|250
1649228770000|2022-04-06 07:06:10|2115.09|2114.59|2114.84|2114.34|2115.34|2114.84|2114.71|2114.21|91
1649228780000|2022-04-06 07:06:20|2114.59|2114.09|2114.96|2114.46|2114.96|2114.46|2114.59|2114.09|48
1649228790000|2022-04-06 07:06:30|2115.09|2114.59|2114.34|2113.84|2115.09|2114.59|2114.09|2113.59|82
1649228800000|2022-04-06 07:06:40|2113.96|2113.46|2115.84|2115.34|2116.09|2115.59|2113.96|2113.46|231
1649228810000|2022-04-06 07:06:50|2116.09|2115.59|2115.34|2114.84|2116.09|2115.59|2115.34|2114.84|51
1649228820000|2022-04-06 07:07:00|2115.59|2115.09|2117.59|2117.09|2117.59|2117.09|2115.59|2115.09|191
1649228830000|2022-04-06 07:07:10|2117.84|2117.34|2118.34|2117.84|2118.34|2117.84|2117.84|2117.34|68
1649228840000|2022-04-06 07:07:20|2118.46|2117.96|2119.21|2118.71|2119.46|2118.96|2118.46|2117.96|60
1649228850000|2022-04-06 07:07:30|2119.34|2118.84|2120.34|2119.84|2121.09|2120.59|2119.34|2118.84|68
1649228860000|2022-04-06 07:07:40|2120.09|2119.59|2120.34|2119.84|2120.84|2120.34|2119.59|2119.09|117
1649228870000|2022-04-06 07:07:50|2120.46|2119.96|2121.46|2120.96|2121.59|2121.09|2120.34|2119.84|48
1649228880000|2022-04-06 07:08:00|2121.59|2121.09|2120.71|2120.21|2121.71|2121.21|2120.59|2120.09|85
1649228890000|2022-04-06 07:08:10|2120.84|2120.34|2120.34|2119.84|2121.09|2120.59|2120.34|2119.84|54
1649228900000|2022-04-06 07:08:20|2120.71|2120.21|2121.34|2120.84|2121.34|2120.84|2120.59|2120.09|31
1649228910000|2022-04-06 07:08:30|2121.59|2121.09|2122.21|2121.71|2122.21|2121.71|2121.21|2120.71|40
1649228920000|2022-04-06 07:08:40|2122.34|2121.84|2121.59|2121.09|2122.34|2121.84|2121.46|2120.96|41
1649228930000|2022-04-06 07:08:50|2121.71|2121.21|2121.09|2120.59|2121.84|2121.34|2121.09|2120.59|20
1649228940000|2022-04-06 07:09:00|2121.34|2120.84|2121.59|2121.09|2122.21|2121.71|2121.34|2120.84|62
1649228950000|2022-04-06 07:09:10|2121.46|2120.96|2120.71|2120.21|2121.59|2121.09|2120.71|2120.21|38
1649228960000|2022-04-06 07:09:20|2120.84|2120.34|2120.84|2120.34|2121.34|2120.84|2120.59|2120.09|95
1649228970000|2022-04-06 07:09:30|2121.09|2120.59|2122.34|2121.84|2122.34|2121.84|2120.96|2120.46|157
1649228980000|2022-04-06 07:09:40|2122.46|2121.96|2122.84|2122.34|2123.09|2122.59|2122.34|2121.84|33
1649228990000|2022-04-06 07:09:50|2123.09|2122.59|2123.09|2122.59|2123.46|2122.96|2122.96|2122.46|26
1649229000000|2022-04-06 07:10:00|2123.21|2122.71|2121.96|2121.46|2123.34|2122.84|2121.96|2121.46|63
1649229010000|2022-04-06 07:10:10|2122.09|2121.59|2120.34|2119.84|2122.09|2121.59|2120.34|2119.84|55
1649229020000|2022-04-06 07:10:20|2120.46|2119.96|2120.59|2120.09|2120.96|2120.46|2120.46|2119.96|49
1649229030000|2022-04-06 07:10:30|2120.71|2120.21|2120.84|2120.34|2120.84|2120.34|2120.21|2119.71|87
1649229040000|2022-04-06 07:10:40|2121.09|2120.59|2121.59|2121.09|2121.59|2121.09|2120.84|2120.34|47
1649229050000|2022-04-06 07:10:50|2121.71|2121.21|2122.21|2121.71|2122.34|2121.84|2121.46|2120.96|35
1649229060000|2022-04-06 07:11:00|2122.34|2121.84|2122.96|2122.46|2122.96|2122.46|2122.21|2121.71|133
1649229070000|2022-04-06 07:11:10|2123.09|2122.59|2124.09|2123.59|2124.34|2123.84|2123.09|2122.59|102
1649229080000|2022-04-06 07:11:20|2123.96|2123.46|2124.46|2123.96|2124.84|2124.34|2123.96|2123.46|83
1649229090000|2022-04-06 07:11:30|2124.71|2124.21|2124.84|2124.34|2125.09|2124.59|2124.34|2123.84|68
1649229100000|2022-04-06 07:11:40|2124.59|2124.09|2124.96|2124.46|2125.09|2124.59|2124.34|2123.84|118
1649229110000|2022-04-06 07:11:50|2125.21|2124.71|2124.84|2124.34|2125.34|2124.84|2124.71|2124.21|49
1649229120000|2022-04-06 07:12:00|2125.09|2124.59|2125.34|2124.84|2125.46|2124.96|2124.84|2124.34|97
1649229130000|2022-04-06 07:12:10|2125.59|2125.09|2125.59|2125.09|2126.09|2125.59|2125.21|2124.71|52
1649229140000|2022-04-06 07:12:20|2125.71|2125.21|2126.21|2125.71|2126.21|2125.71|2125.71|2125.21|31
1649229150000|2022-04-06 07:12:30|2126.34|2125.84|2126.59|2126.09|2126.59|2126.09|2126.09|2125.59|55
1649229160000|2022-04-06 07:12:40|2126.71|2126.21|2125.46|2124.96|2126.71|2126.21|2125.46|2124.96|59
1649229170000|2022-04-06 07:12:50|2125.34|2124.84|2125.34|2124.84|2125.71|2125.21|2125.34|2124.84|40
1649229180000|2022-04-06 07:13:00|2125.09|2124.59|2124.59|2124.09|2125.71|2125.21|2124.59|2124.09|89
1649229190000|2022-04-06 07:13:10|2124.84|2124.34|2124.71|2124.21|2124.96|2124.46|2124.59|2124.09|26
1649229200000|2022-04-06 07:13:20|2124.84|2124.34|2124.59|2124.09|2125.09|2124.59|2124.59|2124.09|24
1649229210000|2022-04-06 07:13:30|2124.71|2124.21|2125.34|2124.84|2125.59|2125.09|2124.71|2124.21|52
1649229220000|2022-04-06 07:13:40|2125.09|2124.59|2123.71|2123.21|2125.09|2124.59|2123.46|2122.96|62
1649229230000|2022-04-06 07:13:50|2123.84|2123.34|2123.46|2122.96|2124.34|2123.84|2123.46|2122.96|18
1649229240000|2022-04-06 07:14:00|2123.34|2122.84|2123.09|2122.59|2123.59|2123.09|2123.09|2122.59|54
1649229250000|2022-04-06 07:14:10|2122.84|2122.34|2122.71|2122.21|2122.84|2122.34|2122.09|2121.59|84
1649229260000|2022-04-06 07:14:20|2122.84|2122.34|2123.34|2122.84|2123.34|2122.84|2122.84|2122.34|35
1649229270000|2022-04-06 07:14:30|2123.71|2123.21|2123.84|2123.34|2124.09|2123.59|2123.34|2122.84|62
1649229280000|2022-04-06 07:14:40|2124.09|2123.59|2124.84|2124.34|2125.09|2124.59|2124.09|2123.59|39
1649229290000|2022-04-06 07:14:50|2124.96|2124.46|2124.09|2123.59|2124.96|2124.46|2123.96|2123.46|31
1649229300000|2022-04-06 07:15:00|2124.21|2123.71|2124.59|2124.09|2125.34|2124.84|2124.09|2123.59|67
1649229310000|2022-04-06 07:15:10|2124.71|2124.21|2124.46|2123.96|2125.09|2124.59|2124.46|2123.96|29
1649229320000|2022-04-06 07:15:20|2124.34|2123.84|2124.21|2123.71|2124.59|2124.09|2123.84|2123.34|56
1649229330000|2022-04-06 07:15:30|2124.34|2123.84|2123.84|2123.34|2124.59|2124.09|2123.84|2123.34|15
1649229340000|2022-04-06 07:15:40|2123.71|2123.21|2123.84|2123.34|2123.96|2123.46|2122.84|2122.34|59
1649229350000|2022-04-06 07:15:50|2123.71|2123.21|2123.84|2123.34|2123.96|2123.46|2123.34|2122.84|41
1649229360000|2022-04-06 07:16:00|2123.96|2123.46|2123.84|2123.34|2124.34|2123.84|2123.59|2123.09|43
1649229370000|2022-04-06 07:16:10|2123.59|2123.09|2123.84|2123.34|2123.96|2123.46|2123.34|2122.84|42
1649229380000|2022-04-06 07:16:20|2123.71|2123.21|2124.46|2123.96|2124.71|2124.21|2123.59|2123.09|47
1649229390000|2022-04-06 07:16:30|2124.34|2123.84|2124.34|2123.84|2124.59|2124.09|2124.09|2123.59|20
1649229400000|2022-04-06 07:16:40|2124.21|2123.71|2123.84|2123.34|2124.46|2123.96|2123.84|2123.34|32
1649229410000|2022-04-06 07:16:50|2123.59|2123.09|2124.34|2123.84|2124.34|2123.84|2123.59|2123.09|46
1649229420000|2022-04-06 07:17:00|2124.46|2123.96|2124.59|2124.09|2124.71|2124.21|2124.46|2123.96|28
1649229430000|2022-04-06 07:17:10|2124.71|2124.21|2124.71|2124.21|2124.84|2124.34|2124.21|2123.71|52
1649229440000|2022-04-06 07:17:20|2124.59|2124.09|2123.46|2122.96|2124.96|2124.46|2123.46|2122.96|56
1649229450000|2022-04-06 07:17:30|2123.59|2123.09|2123.59|2123.09|2124.09|2123.59|2123.34|2122.84|44
1649229460000|2022-04-06 07:17:40|2123.71|2123.21|2123.71|2123.21|2123.84|2123.34|2123.34|2122.84|37
1649229470000|2022-04-06 07:17:50|2123.84|2123.34|2123.09|2122.59|2124.09|2123.59|2123.09|2122.59|71
1649229480000|2022-04-06 07:18:00|2123.21|2122.71|2123.34|2122.84|2123.71|2123.21|2123.21|2122.71|25
1649229490000|2022-04-06 07:18:10|2123.59|2123.09|2124.21|2123.71|2124.21|2123.71|2123.46|2122.96|43
1649229500000|2022-04-06 07:18:20|2124.34|2123.84|2124.59|2124.09|2124.84|2124.34|2124.21|2123.71|90
1649229510000|2022-04-06 07:18:30|2124.46|2123.96|2125.21|2124.71|2125.34|2124.84|2124.46|2123.96|79
1649229520000|2022-04-06 07:18:40|2125.34|2124.84|2126.59|2126.09|2126.59|2126.09|2124.84|2124.34|60
1649229530000|2022-04-06 07:18:50|2126.84|2126.34|2126.09|2125.59|2126.84|2126.34|2125.96|2125.46|23
1649229540000|2022-04-06 07:19:00|2126.21|2125.71|2125.71|2125.21|2126.21|2125.71|2125.21|2124.71|159
1649229550000|2022-04-06 07:19:10|2125.84|2125.34|2125.71|2125.21|2126.09|2125.59|2125.46|2124.96|45
1649229560000|2022-04-06 07:19:20|2125.84|2125.34|2125.59|2125.09|2125.84|2125.34|2125.59|2125.09|64
1649229570000|2022-04-06 07:19:30|2125.34|2124.84|2125.34|2124.84|2125.84|2125.34|2125.21|2124.71|43
1649229580000|2022-04-06 07:19:40|2125.59|2125.09|2125.34|2124.84|2125.59|2125.09|2125.09|2124.59|18
1649229590000|2022-04-06 07:19:50|2125.46|2124.96|2125.71|2125.21|2125.84|2125.34|2125.46|2124.96|17
1649229600000|2022-04-06 07:20:00|2125.59|2125.09|2124.84|2124.34|2125.59|2125.09|2124.71|2124.21|63
1649229610000|2022-04-06 07:20:10|2124.96|2124.46|2125.46|2124.96|2125.59|2125.09|2124.96|2124.46|11
1649229620000|2022-04-06 07:20:20|2125.34|2124.84|2124.96|2124.46|2125.84|2125.34|2124.96|2124.46|42
1649229630000|2022-04-06 07:20:30|2124.84|2124.34|2124.84|2124.34|2124.84|2124.34|2124.21|2123.71|40
1649229640000|2022-04-06 07:20:40|2124.71|2124.21|2124.71|2124.21|2125.34|2124.84|2124.71|2124.21|23
1649229650000|2022-04-06 07:20:50|2124.59|2124.09|2124.84|2124.34|2124.84|2124.34|2124.09|2123.59|13
1649229660000|2022-04-06 07:21:00|2124.71|2124.21|2124.59|2124.09|2125.21|2124.71|2124.46|2123.96|48
1649229670000|2022-04-06 07:21:10|2124.46|2123.96|2124.84|2124.34|2124.84|2124.34|2124.34|2123.84|18
1649229680000|2022-04-06 07:21:20|2124.96|2124.46|2125.46|2124.96|2125.59|2125.09|2124.96|2124.46|44
1649229690000|2022-04-06 07:21:30|2125.34|2124.84|2125.46|2124.96|2125.84|2125.34|2125.34|2124.84|48
1649229700000|2022-04-06 07:21:40|2125.59|2125.09|2125.59|2125.09|2125.71|2125.21|2125.46|2124.96|20
1649229710000|2022-04-06 07:21:50|2125.71|2125.21|2125.96|2125.46|2126.09|2125.59|2125.46|2124.96|32
1649229720000|2022-04-06 07:22:00|2125.84|2125.34|2125.96|2125.46|2126.34|2125.84|2125.84|2125.34|44
1649229730000|2022-04-06 07:22:10|2125.84|2125.34|2126.96|2126.46|2126.96|2126.46|2125.84|2125.34|20
1649229740000|2022-04-06 07:22:20|2126.84|2126.34|2126.71|2126.21|2126.84|2126.34|2126.34|2125.84|14
1649229750000|2022-04-06 07:22:30|2126.59|2126.09|2125.84|2125.34|2126.71|2126.21|2125.84|2125.34|50
1649229760000|2022-04-06 07:22:40|2126.21|2125.71|2125.84|2125.34|2126.21|2125.71|2125.59|2125.09|18
1649229770000|2022-04-06 07:22:50|2125.59|2125.09|2125.59|2125.09|2125.96|2125.46|2125.46|2124.96|32
1649229780000|2022-04-06 07:23:00|2125.84|2125.34|2126.09|2125.59|2126.21|2125.71|2125.84|2125.34|16
1649229790000|2022-04-06 07:23:10|2126.21|2125.71|2126.59|2126.09|2126.96|2126.46|2126.21|2125.71|22
1649229800000|2022-04-06 07:23:20|2126.84|2126.34|2126.84|2126.34|2127.34|2126.84|2126.71|2126.21|24
1649229810000|2022-04-06 07:23:30|2127.09|2126.59|2126.96|2126.46|2127.21|2126.71|2126.96|2126.46|13
1649229820000|2022-04-06 07:23:40|2127.09|2126.59|2126.59|2126.09|2127.34|2126.84|2126.46|2125.96|23
1649229830000|2022-04-06 07:23:50|2126.34|2125.84|2126.59|2126.09|2126.71|2126.21|2126.34|2125.84|17
1649229840000|2022-04-06 07:24:00|2126.46|2125.96|2126.34|2125.84|2126.46|2125.96|2126.34|2125.84|17
1649229850000|2022-04-06 07:24:10|2126.09|2125.59|2125.84|2125.34|2126.09|2125.59|2125.84|2125.34|23
1649229860000|2022-04-06 07:24:20|||||||||1
1649229870000|2022-04-06 07:24:30|2126.34|2125.84|2126.34|2125.84|2126.59|2126.09|2126.34|2125.84|26
1649229880000|2022-04-06 07:24:40|2125.84|2125.34|2125.21|2124.71|2126.34|2125.84|2125.09|2124.59|66
1649229890000|2022-04-06 07:24:50|2125.34|2124.84|2125.59|2125.09|2125.59|2125.09|2125.34|2124.84|12
1649229900000|2022-04-06 07:25:00|2125.34|2124.84|2125.21|2124.71|2125.59|2125.09|2125.21|2124.71|25
1649229910000|2022-04-06 07:25:10|2125.09|2124.59|2125.59|2125.09|2125.59|2125.09|2125.09|2124.59|34
1649229920000|2022-04-06 07:25:20|2125.34|2124.84|2125.59|2125.09|2125.59|2125.09|2125.21|2124.71|20
1649229930000|2022-04-06 07:25:30|2125.71|2125.21|2125.84|2125.34|2126.09|2125.59|2125.71|2125.21|15
1649229940000|2022-04-06 07:25:40|2125.96|2125.46|2125.59|2125.09|2125.96|2125.46|2125.46|2124.96|11
1649229950000|2022-04-06 07:25:50|2125.71|2125.21|2126.46|2125.96|2126.84|2126.34|2125.71|2125.21|54
1649229960000|2022-04-06 07:26:00|2126.59|2126.09|2125.46|2124.96|2126.59|2126.09|2125.34|2124.84|37
1649229970000|2022-04-06 07:26:10|2125.34|2124.84|2125.71|2125.21|2125.71|2125.21|2124.96|2124.46|19
1649229980000|2022-04-06 07:26:20|2125.84|2125.34|2126.09|2125.59|2126.34|2125.84|2125.71|2125.21|46
1649229990000|2022-04-06 07:26:30|2126.21|2125.71|2126.34|2125.84|2126.84|2126.34|2126.21|2125.71|52
1649230000000|2022-04-06 07:26:40|2126.21|2125.71|2126.59|2126.09|2126.59|2126.09|2126.21|2125.71|12
1649230010000|2022-04-06 07:26:50|2126.46|2125.96|2126.71|2126.21|2126.96|2126.46|2126.46|2125.96|14
1649230020000|2022-04-06 07:27:00|2126.59|2126.09|2126.84|2126.34|2127.09|2126.59|2126.46|2125.96|13
1649230030000|2022-04-06 07:27:10|2126.96|2126.46|2127.09|2126.59|2127.34|2126.84|2126.96|2126.46|16
1649230040000|2022-04-06 07:27:20|2127.21|2126.71|2127.46|2126.96|2127.84|2127.34|2127.09|2126.59|73
1649230050000|2022-04-06 07:27:30|2127.34|2126.84|2127.09|2126.59|2127.34|2126.84|2127.09|2126.59|12
1649230060000|2022-04-06 07:27:40|2127.21|2126.71|2127.84|2127.34|2127.96|2127.46|2127.21|2126.71|11
1649230070000|2022-04-06 07:27:50|2127.59|2127.09|2127.59|2127.09|2127.84|2127.34|2127.59|2127.09|80
1649230080000|2022-04-06 07:28:00|2127.84|2127.34|2127.59|2127.09|2127.84|2127.34|2127.46|2126.96|12
1649230090000|2022-04-06 07:28:10|2127.71|2127.21|2127.59|2127.09|2127.84|2127.34|2127.59|2127.09|24
1649230100000|2022-04-06 07:28:20|2127.46|2126.96|2126.84|2126.34|2127.59|2127.09|2126.84|2126.34|27
1649230110000|2022-04-06 07:28:30|2126.71|2126.21|2126.59|2126.09|2126.84|2126.34|2126.59|2126.09|12
1649230120000|2022-04-06 07:28:40|2126.84|2126.34|2126.59|2126.09|2126.84|2126.34|2126.46|2125.96|10
1649230130000|2022-04-06 07:28:50|2126.46|2125.96|2126.59|2126.09|2126.84|2126.34|2126.21|2125.71|32
1649230140000|2022-04-06 07:29:00|2126.71|2126.21|2127.21|2126.71|2127.46|2126.96|2126.59|2126.09|30
1649230150000|2022-04-06 07:29:10|2127.09|2126.59|2127.34|2126.84|2127.46|2126.96|2127.09|2126.59|3
1649230160000|2022-04-06 07:29:20|2127.46|2126.96|2127.46|2126.96|2127.84|2127.34|2127.21|2126.71|26
1649230170000|2022-04-06 07:29:30|2127.34|2126.84|2127.96|2127.46|2127.96|2127.46|2127.34|2126.84|10
1649230180000|2022-04-06 07:29:40|2128.09|2127.59|2127.59|2127.09|2128.34|2127.84|2127.59|2127.09|23
1649230190000|2022-04-06 07:29:50|2127.71|2127.21|2127.59|2127.09|2127.84|2127.34|2127.59|2127.09|24
1649230200000|2022-04-06 07:30:00|2127.34|2126.84|2127.09|2126.59|2127.34|2126.84|2126.84|2126.34|50
1649230210000|2022-04-06 07:30:10|2126.96|2126.46|2126.96|2126.46|2127.21|2126.71|2126.84|2126.34|22
1649230220000|2022-04-06 07:30:20|2126.84|2126.34|2127.21|2126.71|2127.21|2126.71|2126.84|2126.34|26
1649230230000|2022-04-06 07:30:30|2127.09|2126.59|2127.46|2126.96|2127.46|2126.96|2127.09|2126.59|26
1649230240000|2022-04-06 07:30:40|2127.34|2126.84|2127.46|2126.96|2127.59|2127.09|2127.34|2126.84|36
1649230250000|2022-04-06 07:30:50|2127.59|2127.09|2127.59|2127.09|2128.09|2127.59|2127.21|2126.71|80
1649230260000|2022-04-06 07:31:00|2127.34|2126.84|2127.34|2126.84|2127.34|2126.84|2126.84|2126.34|48
1649230270000|2022-04-06 07:31:10|2127.21|2126.71|2126.71|2126.21|2127.21|2126.71|2126.59|2126.09|43
1649230280000|2022-04-06 07:31:20|2126.59|2126.09|2125.71|2125.21|2126.59|2126.09|2125.71|2125.21|36
1649230290000|2022-04-06 07:31:30|2125.46|2124.96|2125.59|2125.09|2125.84|2125.34|2125.21|2124.71|40
1649230300000|2022-04-06 07:31:40|2125.46|2124.96|2125.34|2124.84|2125.59|2125.09|2125.21|2124.71|36
1649230310000|2022-04-06 07:31:50|2125.21|2124.71|2124.96|2124.46|2125.21|2124.71|2124.84|2124.34|63
1649230320000|2022-04-06 07:32:00|2124.71|2124.21|2124.59|2124.09|2125.34|2124.84|2124.59|2124.09|48
1649230330000|2022-04-06 07:32:10|2124.34|2123.84|2123.71|2123.21|2124.46|2123.96|2123.59|2123.09|72
1649230340000|2022-04-06 07:32:20|2123.59|2123.09|2122.84|2122.34|2123.59|2123.09|2122.59|2122.09|61
1649230350000|2022-04-06 07:32:30|2122.71|2122.21|2122.09|2121.59|2122.84|2122.34|2122.09|2121.59|94
1649230360000|2022-04-06 07:32:40|2121.84|2121.34|2121.09|2120.59|2121.84|2121.34|2121.09|2120.59|65
1649230370000|2022-04-06 07:32:50|2121.34|2120.84|2121.59|2121.09|2121.84|2121.34|2121.34|2120.84|85
1649230380000|2022-04-06 07:33:00|2121.71|2121.21|2121.09|2120.59|2121.71|2121.21|2120.84|2120.34|57
1649230390000|2022-04-06 07:33:10|2120.96|2120.46|2120.59|2120.09|2121.09|2120.59|2120.46|2119.96|65
1649230400000|2022-04-06 07:33:20|2120.71|2120.21|2121.09|2120.59|2121.21|2120.71|2120.71|2120.21|36
1649230410000|2022-04-06 07:33:30|2121.34|2120.84|2121.59|2121.09|2121.84|2121.34|2120.84|2120.34|136
1649230420000|2022-04-06 07:33:40|2122.09|2121.59|2121.84|2121.34|2122.09|2121.59|2121.71|2121.21|32
1649230430000|2022-04-06 07:33:50|2121.71|2121.21|2121.34|2120.84|2121.71|2121.21|2121.21|2120.71|27
1649230440000|2022-04-06 07:34:00|2121.59|2121.09|2121.71|2121.21|2122.09|2121.59|2121.46|2120.96|38
1649230450000|2022-04-06 07:34:10|2121.84|2121.34|2121.09|2120.59|2121.84|2121.34|2121.09|2120.59|17
1649230460000|2022-04-06 07:34:20|2121.21|2120.71|2121.09|2120.59|2121.34|2120.84|2120.84|2120.34|25
1649230470000|2022-04-06 07:34:30|2120.96|2120.46|2120.46|2119.96|2120.96|2120.46|2119.96|2119.46|118
1649230480000|2022-04-06 07:34:40|2120.59|2120.09|2120.21|2119.71|2120.59|2120.09|2120.09|2119.59|21
1649230490000|2022-04-06 07:34:50|2120.09|2119.59|2119.34|2118.84|2120.09|2119.59|2119.09|2118.59|66
1649230500000|2022-04-06 07:35:00|2119.59|2119.09|2118.84|2118.34|2119.84|2119.34|2118.84|2118.34|101
1649230510000|2022-04-06 07:35:10|2119.09|2118.59|2117.84|2117.34|2119.09|2118.59|2117.84|2117.34|123
1649230520000|2022-04-06 07:35:20|2117.71|2117.21|2118.09|2117.59|2118.34|2117.84|2117.59|2117.09|89
1649230530000|2022-04-06 07:35:30|2118.21|2117.71|2118.84|2118.34|2118.84|2118.34|2117.84|2117.34|49
1649230540000|2022-04-06 07:35:40|2118.96|2118.46|2118.59|2118.09|2118.96|2118.46|2118.59|2118.09|30
1649230550000|2022-04-06 07:35:50|2118.84|2118.34|2118.84|2118.34|2119.34|2118.84|2118.71|2118.21|60
1649230560000|2022-04-06 07:36:00|2119.09|2118.59|2119.46|2118.96|2119.84|2119.34|2118.96|2118.46|49
1649230570000|2022-04-06 07:36:10|2119.34|2118.84|2119.96|2119.46|2119.96|2119.46|2119.34|2118.84|33
1649230580000|2022-04-06 07:36:20|2120.09|2119.59|2119.59|2119.09|2120.09|2119.59|2119.59|2119.09|42
1649230590000|2022-04-06 07:36:30|2119.34|2118.84|2118.59|2118.09|2119.34|2118.84|2118.46|2117.96|57
1649230600000|2022-04-06 07:36:40|2118.46|2117.96|2117.84|2117.34|2118.46|2117.96|2117.84|2117.34|84
1649230610000|2022-04-06 07:36:50|2117.96|2117.46|2118.09|2117.59|2118.34|2117.84|2117.96|2117.46|39
1649230620000|2022-04-06 07:37:00|2118.21|2117.71|2118.71|2118.21|2118.84|2118.34|2118.21|2117.71|33
1649230630000|2022-04-06 07:37:10|2118.84|2118.34|2118.46|2117.96|2118.84|2118.34|2118.34|2117.84|36
1649230640000|2022-04-06 07:37:20|2118.59|2118.09|2118.09|2117.59|2118.71|2118.21|2117.96|2117.46|35
1649230650000|2022-04-06 07:37:30|2118.34|2117.84|2117.84|2117.34|2118.34|2117.84|2117.71|2117.21|20
1649230660000|2022-04-06 07:37:40|2118.09|2117.59|2118.21|2117.71|2118.34|2117.84|2117.96|2117.46|20
1649230670000|2022-04-06 07:37:50|2118.34|2117.84|2118.84|2118.34|2118.84|2118.34|2118.34|2117.84|20
1649230680000|2022-04-06 07:38:00|2118.71|2118.21|2118.34|2117.84|2118.84|2118.34|2118.09|2117.59|48
1649230690000|2022-04-06 07:38:10|2118.59|2118.09|2118.71|2118.21|2118.84|2118.34|2118.59|2118.09|26
1649230700000|2022-04-06 07:38:20|2118.84|2118.34|2118.34|2117.84|2118.84|2118.34|2118.09|2117.59|25
1649230710000|2022-04-06 07:38:30|2118.09|2117.59|2117.34|2116.84|2118.34|2117.84|2117.09|2116.59|58
1649230720000|2022-04-06 07:38:40|2117.59|2117.09|2117.34|2116.84|2117.59|2117.09|2117.34|2116.84|52
1649230730000|2022-04-06 07:38:50|2117.46|2116.96|2117.84|2117.34|2117.84|2117.34|2117.46|2116.96|31
1649230740000|2022-04-06 07:39:00|2117.59|2117.09|2117.96|2117.46|2117.96|2117.46|2117.59|2117.09|47
1649230750000|2022-04-06 07:39:10|2118.09|2117.59|2117.71|2117.21|2118.09|2117.59|2117.71|2117.21|18
1649230760000|2022-04-06 07:39:20|2117.59|2117.09|2117.46|2116.96|2117.84|2117.34|2117.46|2116.96|26
1649230770000|2022-04-06 07:39:30|2117.34|2116.84|2117.59|2117.09|2117.71|2117.21|2117.34|2116.84|107
1649230780000|2022-04-06 07:39:40|2117.84|2117.34|2117.46|2116.96|2117.84|2117.34|2117.46|2116.96|28
1649230790000|2022-04-06 07:39:50|2117.71|2117.21|2118.09|2117.59|2118.09|2117.59|2117.71|2117.21|22
1649230800000|2022-04-06 07:40:00|2118.28|2117.78|2118.65|2118.15|2118.65|2118.15|2117.9|2117.4|46
1649230810000|2022-04-06 07:40:10|2118.78|2118.28|2118.78|2118.28|2118.78|2118.28|2118.53|2118.03|16
1649230820000|2022-04-06 07:40:20|2118.9|2118.4|2119.03|2118.53|2119.53|2119.03|2118.9|2118.4|89
1649230830000|2022-04-06 07:40:30|2118.78|2118.28|2118.78|2118.28|2118.9|2118.4|2118.78|2118.28|15
1649230840000|2022-04-06 07:40:40|2118.65|2118.15|2119.28|2118.78|2119.28|2118.78|2118.65|2118.15|13
1649230850000|2022-04-06 07:40:50|2119.03|2118.53|2119.28|2118.78|2119.28|2118.78|2119.03|2118.53|12
1649230860000|2022-04-06 07:41:00|2119.03|2118.53|2118.78|2118.28|2119.03|2118.53|2118.65|2118.15|21
1649230870000|2022-04-06 07:41:10|2118.9|2118.4|2119.4|2118.9|2119.4|2118.9|2118.9|2118.4|25
1649230880000|2022-04-06 07:41:20|2119.28|2118.78|2119.4|2118.9|2119.78|2119.28|2119.28|2118.78|22
1649230890000|2022-04-06 07:41:30|2119.53|2119.03|2120.03|2119.53|2120.03|2119.53|2119.4|2118.9|13
1649230900000|2022-04-06 07:41:40|2119.78|2119.28|2119.78|2119.28|2120.03|2119.53|2119.53|2119.03|22
1649230910000|2022-04-06 07:41:50|2119.65|2119.15|2120.28|2119.78|2120.28|2119.78|2119.65|2119.15|31
1649230920000|2022-04-06 07:42:00|2120.53|2120.03|2120.28|2119.78|2120.53|2120.03|2120.15|2119.65|52
1649230930000|2022-04-06 07:42:10|2120.15|2119.65|2120.28|2119.78|2120.53|2120.03|2120.03|2119.53|12
1649230940000|2022-04-06 07:42:20|2120.15|2119.65|2119.4|2118.9|2120.15|2119.65|2119.4|2118.9|20
1649230950000|2022-04-06 07:42:30|2119.28|2118.78|2118.28|2117.78|2119.28|2118.78|2118.28|2117.78|65
1649230960000|2022-04-06 07:42:40|2118.4|2117.9|2118.65|2118.15|2118.78|2118.28|2118.4|2117.9|29
1649230970000|2022-04-06 07:42:50|2118.78|2118.28|2117.53|2117.03|2118.78|2118.28|2117.53|2117.03|29
1649230980000|2022-04-06 07:43:00|2117.4|2116.9|2118.03|2117.53|2118.03|2117.53|2117.03|2116.53|84
1649230990000|2022-04-06 07:43:10|2118.28|2117.78|2116.78|2116.28|2118.28|2117.78|2116.78|2116.28|63
1649231000000|2022-04-06 07:43:20|2116.53|2116.03|2115.9|2115.4|2116.53|2116.03|2115.78|2115.28|44
1649231010000|2022-04-06 07:43:30|2115.78|2115.28|2115.65|2115.15|2115.9|2115.4|2115.53|2115.03|37
1649231020000|2022-04-06 07:43:40|2115.53|2115.03|2115.78|2115.28|2115.9|2115.4|2115.4|2114.9|12
1649231030000|2022-04-06 07:43:50|2115.65|2115.15|2115.9|2115.4|2115.9|2115.4|2115.28|2114.78|39
1649231040000|2022-04-06 07:44:00|2116.03|2115.53|2116.28|2115.78|2116.28|2115.78|2115.78|2115.28|16
1649231050000|2022-04-06 07:44:10|2116.15|2115.65|2115.9|2115.4|2116.15|2115.65|2115.53|2115.03|24
1649231060000|2022-04-06 07:44:20|2116.03|2115.53|2115.28|2114.78|2116.15|2115.65|2115.28|2114.78|37
1649231070000|2022-04-06 07:44:30|2115.53|2115.03|2114.9|2114.4|2115.65|2115.15|2114.9|2114.4|57
1649231080000|2022-04-06 07:44:40|2115.03|2114.53|2115.03|2114.53|2115.28|2114.78|2114.9|2114.4|12
1649231090000|2022-04-06 07:44:50|2115.28|2114.78|2115.4|2114.9|2115.53|2115.03|2115.15|2114.65|16
1649231100000|2022-04-06 07:45:00|2115.28|2114.78|2113.9|2113.4|2115.28|2114.78|2113.78|2113.28|76
1649231110000|2022-04-06 07:45:10|2113.78|2113.28|2113.53|2113.03|2114.03|2113.53|2112.9|2112.4|72
1649231120000|2022-04-06 07:45:20|2113.4|2112.9|2113.78|2113.28|2113.78|2113.28|2113.03|2112.53|32
1649231130000|2022-04-06 07:45:30|2113.53|2113.03|2113.78|2113.28|2114.28|2113.78|2113.53|2113.03|44
1649231140000|2022-04-06 07:45:40|2113.65|2113.15|2114.03|2113.53|2114.03|2113.53|2113.28|2112.78|20
1649231150000|2022-04-06 07:45:50|2113.78|2113.28|2114.03|2113.53|2114.03|2113.53|2113.65|2113.15|25
1649231160000|2022-04-06 07:46:00|2114.28|2113.78|2113.03|2112.53|2114.28|2113.78|2113.03|2112.53|91
1649231170000|2022-04-06 07:46:10|2113.15|2112.65|2112.9|2112.4|2113.28|2112.78|2112.9|2112.4|13
1649231180000|2022-04-06 07:46:20|2112.78|2112.28|2112.15|2111.65|2112.78|2112.28|2112.15|2111.65|55
1649231190000|2022-04-06 07:46:30|2112.28|2111.78|2112.03|2111.53|2112.4|2111.9|2111.53|2111.03|77
1649231200000|2022-04-06 07:46:40|2111.9|2111.4|2111.53|2111.03|2112.28|2111.78|2111.4|2110.9|64
1649231210000|2022-04-06 07:46:50|2111.78|2111.28|2110.78|2110.28|2111.78|2111.28|2110.78|2110.28|33
1649231220000|2022-04-06 07:47:00|2111.03|2110.53|2111.78|2111.28|2111.78|2111.28|2110.78|2110.28|65
1649231230000|2022-04-06 07:47:10|2111.53|2111.03|2111.4|2110.9|2111.53|2111.03|2110.78|2110.28|40
1649231240000|2022-04-06 07:47:20|2111.53|2111.03|2111.4|2110.9|2111.53|2111.03|2110.65|2110.15|88
1649231250000|2022-04-06 07:47:30|2111.53|2111.03|2111.78|2111.28|2111.78|2111.28|2111.28|2110.78|20
1649231260000|2022-04-06 07:47:40|2111.53|2111.03|2111.9|2111.4|2112.03|2111.53|2111.28|2110.78|57
1649231270000|2022-04-06 07:47:50|2111.78|2111.28|2111.28|2110.78|2112.03|2111.53|2111.28|2110.78|22
1649231280000|2022-04-06 07:48:00|2111.53|2111.03|2112.15|2111.65|2112.28|2111.78|2111.03|2110.53|46
1649231290000|2022-04-06 07:48:10|2112.28|2111.78|2112.53|2112.03|2112.65|2112.15|2112.15|2111.65|29
1649231300000|2022-04-06 07:48:20|2112.78|2112.28|2112.4|2111.9|2113.03|2112.53|2112.4|2111.9|70
1649231310000|2022-04-06 07:48:30|2112.53|2112.03|2111.65|2111.15|2112.53|2112.03|2111.65|2111.15|30
1649231320000|2022-04-06 07:48:40|2111.53|2111.03|2111.78|2111.28|2111.78|2111.28|2111.4|2110.9|22
1649231330000|2022-04-06 07:48:50|2111.53|2111.03|2111.53|2111.03|2111.78|2111.28|2111.53|2111.03|10
1649231340000|2022-04-06 07:49:00|2111.4|2110.9|2112.03|2111.53|2112.03|2111.53|2111.4|2110.9|36
1649231350000|2022-04-06 07:49:10|2111.9|2111.4|2112.03|2111.53|2112.28|2111.78|2111.53|2111.03|59
1649231360000|2022-04-06 07:49:20|2112.4|2111.9|2113.15|2112.65|2113.15|2112.65|2112.4|2111.9|32
1649231370000|2022-04-06 07:49:30|2113.03|2112.53|2112.9|2112.4|2113.03|2112.53|2112.78|2112.28|12
1649231380000|2022-04-06 07:49:40|2112.78|2112.28|2112.53|2112.03|2112.78|2112.28|2112.4|2111.9|39
1649231390000|2022-04-06 07:49:50|2112.78|2112.28|2112.9|2112.4|2112.9|2112.4|2112.53|2112.03|15
1649231400000|2022-04-06 07:50:00|2112.65|2112.15|2113.28|2112.78|2113.28|2112.78|2112.53|2112.03|63
1649231410000|2022-04-06 07:50:10|2113.15|2112.65|2112.78|2112.28|2113.15|2112.65|2112.28|2111.78|47
1649231420000|2022-04-06 07:50:20|2112.65|2112.15|2112.78|2112.28|2112.78|2112.28|2112.53|2112.03|10
1649231430000|2022-04-06 07:50:30|2112.65|2112.15|2112.78|2112.28|2113.03|2112.53|2112.65|2112.15|16
1649231440000|2022-04-06 07:50:40|2112.65|2112.15|2112.53|2112.03|2113.03|2112.53|2112.53|2112.03|31
1649231450000|2022-04-06 07:50:50|2112.78|2112.28|2112.53|2112.03|2113.28|2112.78|2112.53|2112.03|40
1649231460000|2022-04-06 07:51:00|2112.78|2112.28|2111.78|2111.28|2112.78|2112.28|2110.78|2110.28|128
1649231470000|2022-04-06 07:51:10|2111.9|2111.4|2112.53|2112.03|2112.53|2112.03|2111.78|2111.28|6
1649231480000|2022-04-06 07:51:20|2112.78|2112.28|2112.78|2112.28|2112.78|2112.28|2112.53|2112.03|22
1649231490000|2022-04-06 07:51:30|2112.65|2112.15|2112.9|2112.4|2112.9|2112.4|2112.53|2112.03|6
1649231500000|2022-04-06 07:51:40|2112.78|2112.28|2113.78|2113.28|2113.78|2113.28|2112.78|2112.28|30
1649231510000|2022-04-06 07:51:50|2113.65|2113.15|2113.78|2113.28|2114.28|2113.78|2113.53|2113.03|54
1649231520000|2022-04-06 07:52:00|2113.65|2113.15|2113.65|2113.15|2113.65|2113.15|2113.4|2112.9|26
1649231530000|2022-04-06 07:52:10|2113.78|2113.28|2113.53|2113.03|2114.03|2113.53|2113.4|2112.9|30
1649231540000|2022-04-06 07:52:20|2113.28|2112.78|2113.03|2112.53|2113.28|2112.78|2112.78|2112.28|15
1649231550000|2022-04-06 07:52:30|2112.9|2112.4|2113.28|2112.78|2113.4|2112.9|2112.9|2112.4|14
1649231560000|2022-04-06 07:52:40|2113.4|2112.9|2113.03|2112.53|2113.4|2112.9|2112.9|2112.4|13
1649231570000|2022-04-06 07:52:50|2112.9|2112.4|2112.53|2112.03|2113.03|2112.53|2112.4|2111.9|10
1649231580000|2022-04-06 07:53:00|2112.78|2112.28|2112.9|2112.4|2112.9|2112.4|2112.65|2112.15|21
1649231590000|2022-04-06 07:53:10|2113.03|2112.53|2112.53|2112.03|2113.03|2112.53|2112.28|2111.78|14
1649231600000|2022-04-06 07:53:20|2112.03|2111.53|2112.28|2111.78|2112.28|2111.78|2112.03|2111.53|20
1649231610000|2022-04-06 07:53:30|2112.15|2111.65|2112.53|2112.03|2112.53|2112.03|2112.03|2111.53|7
1649231620000|2022-04-06 07:53:40|2112.4|2111.9|2112.53|2112.03|2112.53|2112.03|2112.28|2111.78|60
1649231630000|2022-04-06 07:53:50|2112.4|2111.9|2111.53|2111.03|2112.53|2112.03|2111.53|2111.03|40
1649231640000|2022-04-06 07:54:00|2111.4|2110.9|2111.65|2111.15|2111.78|2111.28|2111.28|2110.78|94
1649231650000|2022-04-06 07:54:10|2111.78|2111.28|2111.78|2111.28|2112.03|2111.53|2111.65|2111.15|8
1649231660000|2022-04-06 07:54:20|2111.9|2111.4|2111.78|2111.28|2112.28|2111.78|2111.78|2111.28|26
1649231670000|2022-04-06 07:54:30|2112.03|2111.53|2111.9|2111.4|2112.03|2111.53|2111.78|2111.28|18
1649231680000|2022-04-06 07:54:40|2111.78|2111.28|2111.9|2111.4|2112.03|2111.53|2111.65|2111.15|39
1649231690000|2022-04-06 07:54:50|2112.03|2111.53|2113.03|2112.53|2113.03|2112.53|2112.03|2111.53|50
1649231700000|2022-04-06 07:55:00|2113.15|2112.65|2113.15|2112.65|2113.4|2112.9|2113.03|2112.53|35
1649231710000|2022-04-06 07:55:10|2113.28|2112.78|2113.53|2113.03|2113.78|2113.28|2113.28|2112.78|14
1649231720000|2022-04-06 07:55:20|2113.78|2113.28|2114.15|2113.65|2114.15|2113.65|2113.65|2113.15|7
1649231730000|2022-04-06 07:55:30|2114.03|2113.53|2113.78|2113.28|2114.28|2113.78|2113.78|2113.28|31
1649231740000|2022-04-06 07:55:40|2113.4|2112.9|2113.53|2113.03|2113.78|2113.28|2113.15|2112.65|28
1649231750000|2022-04-06 07:55:50|2113.28|2112.78|2113.03|2112.53|2113.28|2112.78|2112.4|2111.9|38
1649231760000|2022-04-06 07:56:00|2113.15|2112.65|2113.28|2112.78|2113.28|2112.78|2112.65|2112.15|14
1649231770000|2022-04-06 07:56:10|2113.15|2112.65|2112.65|2112.15|2113.28|2112.78|2112.65|2112.15|14
1649231780000|2022-04-06 07:56:20|2112.53|2112.03|2112.65|2112.15|2112.65|2112.15|2112.15|2111.65|19
1649231790000|2022-04-06 07:56:30|2112.78|2112.28|2112.9|2112.4|2113.15|2112.65|2112.78|2112.28|6
1649231800000|2022-04-06 07:56:40|2113.03|2112.53|2112.28|2111.78|2113.03|2112.53|2112.28|2111.78|11
1649231810000|2022-04-06 07:56:50|2112.15|2111.65|2111.53|2111.03|2112.28|2111.78|2111.4|2110.9|11
1649231820000|2022-04-06 07:57:00|2111.4|2110.9|2111.78|2111.28|2111.78|2111.28|2111.15|2110.65|32
1649231830000|2022-04-06 07:57:10|2111.53|2111.03|2111.78|2111.28|2111.78|2111.28|2111.4|2110.9|11
1649231840000|2022-04-06 07:57:20|2112.15|2111.65|2112.53|2112.03|2112.53|2112.03|2112.15|2111.65|9
1649231850000|2022-04-06 07:57:30|2112.4|2111.9|2112.53|2112.03|2112.53|2112.03|2112.28|2111.78|18
1649231860000|2022-04-06 07:57:40|2112.65|2112.15|2112.78|2112.28|2113.03|2112.53|2112.65|2112.15|12
1649231870000|2022-04-06 07:57:50|2112.9|2112.4|2113.03|2112.53|2113.15|2112.65|2112.9|2112.4|27
1649231880000|2022-04-06 07:58:00|2112.9|2112.4|2112.28|2111.78|2113.03|2112.53|2112.28|2111.78|34
1649231890000|2022-04-06 07:58:10|2112.03|2111.53|2111.65|2111.15|2112.03|2111.53|2111.65|2111.15|22
1649231900000|2022-04-06 07:58:20|2111.53|2111.03|2111.28|2110.78|2111.65|2111.15|2111.03|2110.53|50
1649231910000|2022-04-06 07:58:30|2111.53|2111.03|2111.53|2111.03|2112.15|2111.65|2111.53|2111.03|11
1649231920000|2022-04-06 07:58:40|2111.78|2111.28|2112.03|2111.53|2112.03|2111.53|2111.78|2111.28|9
1649231930000|2022-04-06 07:58:50|2112.28|2111.78|2112.28|2111.78|2112.28|2111.78|2112.03|2111.53|11
1649231940000|2022-04-06 07:59:00|2112.78|2112.28|2112.4|2111.9|2112.78|2112.28|2112.28|2111.78|22
1649231950000|2022-04-06 07:59:10|2112.28|2111.78|2111.53|2111.03|2112.28|2111.78|2111.28|2110.78|21
1649231960000|2022-04-06 07:59:20|2111.28|2110.78|2111.03|2110.53|2111.4|2110.9|2110.9|2110.4|28
1649231970000|2022-04-06 07:59:30|2110.9|2110.4|2110.78|2110.28|2111.28|2110.78|2110.78|2110.28|29
1649231980000|2022-04-06 07:59:40|2110.65|2110.15|2111.28|2110.78|2111.28|2110.78|2110.53|2110.03|19
1649231990000|2022-04-06 07:59:50|2111.03|2110.53|2110.9|2110.4|2111.15|2110.65|2110.78|2110.28|21
1649232000000|2022-04-06 08:00:00|2111.03|2110.53|2111.4|2110.9|2111.65|2111.15|2110.9|2110.4|46
1649232010000|2022-04-06 08:00:10|2111.28|2110.78|2111.28|2110.78|2111.4|2110.9|2110.78|2110.28|28
1649232020000|2022-04-06 08:00:20|2111.4|2110.9|2111.65|2111.15|2111.78|2111.28|2111.28|2110.78|32
1649232030000|2022-04-06 08:00:30|2111.78|2111.28|2111.78|2111.28|2112.03|2111.53|2111.53|2111.03|32
1649232040000|2022-04-06 08:00:40|2111.9|2111.4|2111.4|2110.9|2111.9|2111.4|2111.28|2110.78|20
1649232050000|2022-04-06 08:00:50|2111.28|2110.78|2111.28|2110.78|2111.28|2110.78|2110.9|2110.4|30
1649232060000|2022-04-06 08:01:00|2111.15|2110.65|2111.15|2110.65|2111.15|2110.65|2110.78|2110.28|17
1649232070000|2022-04-06 08:01:10|2111.03|2110.53|2111.28|2110.78|2111.53|2111.03|2111.03|2110.53|21
1649232080000|2022-04-06 08:01:20|2111.15|2110.65|2111.4|2110.9|2111.4|2110.9|2111.15|2110.65|29
1649232090000|2022-04-06 08:01:30|2111.53|2111.03|2111.9|2111.4|2111.9|2111.4|2111.53|2111.03|39
1649232100000|2022-04-06 08:01:40|2111.78|2111.28|2111.9|2111.4|2112.03|2111.53|2111.78|2111.28|12
1649232110000|2022-04-06 08:01:50|2112.03|2111.53|2112.15|2111.65|2112.15|2111.65|2112.03|2111.53|6
1649232120000|2022-04-06 08:02:00|2112.03|2111.53|2112.53|2112.03|2112.65|2112.15|2111.78|2111.28|29
1649232130000|2022-04-06 08:02:10|2112.65|2112.15|2113.15|2112.65|2113.4|2112.9|2112.65|2112.15|29
1649232140000|2022-04-06 08:02:20|2113.03|2112.53|2112.78|2112.28|2113.03|2112.53|2112.53|2112.03|10
1649232150000|2022-04-06 08:02:30|2112.9|2112.4|2113.78|2113.28|2113.78|2113.28|2112.9|2112.4|19
1649232160000|2022-04-06 08:02:40|2113.65|2113.15|2114.03|2113.53|2114.28|2113.78|2113.65|2113.15|42
1649232170000|2022-04-06 08:02:50|2114.28|2113.78|2114.28|2113.78|2114.53|2114.03|2114.28|2113.78|34
1649232180000|2022-04-06 08:03:00|2114.15|2113.65|2114.15|2113.65|2114.28|2113.78|2113.78|2113.28|38
1649232190000|2022-04-06 08:03:10|2114.03|2113.53|2114.03|2113.53|2114.15|2113.65|2114.03|2113.53|4
1649232200000|2022-04-06 08:03:20|2114.15|2113.65|2114.78|2114.28|2114.78|2114.28|2114.15|2113.65|47
1649232210000|2022-04-06 08:03:30|2114.9|2114.4|2114.53|2114.03|2114.9|2114.4|2114.53|2114.03|70
1649232220000|2022-04-06 08:03:40|2114.65|2114.15|2114.78|2114.28|2114.78|2114.28|2114.53|2114.03|14
1649232230000|2022-04-06 08:03:50|2114.9|2114.4|2114.03|2113.53|2114.9|2114.4|2114.03|2113.53|49
1649232240000|2022-04-06 08:04:00|2114.15|2113.65|2114.4|2113.9|2114.53|2114.03|2114.15|2113.65|14
1649232250000|2022-04-06 08:04:10|2114.53|2114.03|2114.65|2114.15|2114.65|2114.15|2114.4|2113.9|42
1649232260000|2022-04-06 08:04:20|2114.78|2114.28|2115.28|2114.78|2115.28|2114.78|2114.53|2114.03|29
1649232270000|2022-04-06 08:04:30|2115.4|2114.9|2115.03|2114.53|2115.4|2114.9|2115.03|2114.53|9
1649232280000|2022-04-06 08:04:40|2115.15|2114.65|2114.4|2113.9|2115.28|2114.78|2114.4|2113.9|11
1649232290000|2022-04-06 08:04:50|2114.53|2114.03|2114.53|2114.03|2114.53|2114.03|2114.4|2113.9|0
1649232300000|2022-04-06 08:05:00|2114.4|2113.9|2113.78|2113.28|2114.53|2114.03|2113.78|2113.28|52
1649232310000|2022-04-06 08:05:10|2113.9|2113.4|2113.78|2113.28|2114.03|2113.53|2113.53|2113.03|71
1649232320000|2022-04-06 08:05:20|2114.03|2113.53|2114.53|2114.03|2114.53|2114.03|2114.03|2113.53|38
1649232330000|2022-04-06 08:05:30|2114.65|2114.15|2114.65|2114.15|2114.65|2114.15|2114.53|2114.03|6
1649232340000|2022-04-06 08:05:40|2114.53|2114.03|2114.28|2113.78|2114.53|2114.03|2114.28|2113.78|18
1649232350000|2022-04-06 08:05:50|2114.53|2114.03|2114.78|2114.28|2114.78|2114.28|2114.53|2114.03|5
1649232360000|2022-04-06 08:06:00|2114.9|2114.4|2115.78|2115.28|2115.78|2115.28|2114.78|2114.28|51
1649232370000|2022-04-06 08:06:10|2116.03|2115.53|2115.65|2115.15|2116.28|2115.78|2115.53|2115.03|68
1649232380000|2022-04-06 08:06:20|2115.78|2115.28|2115.4|2114.9|2115.78|2115.28|2115.28|2114.78|6
1649232390000|2022-04-06 08:06:30|2115.28|2114.78|2115.03|2114.53|2115.4|2114.9|2114.78|2114.28|17
1649232400000|2022-04-06 08:06:40|2115.15|2114.65|2114.15|2113.65|2115.15|2114.65|2114.15|2113.65|38
1649232410000|2022-04-06 08:06:50|2114.28|2113.78|2114.28|2113.78|2114.53|2114.03|2114.28|2113.78|22
1649232420000|2022-04-06 08:07:00|2114.53|2114.03|2114.53|2114.03|2114.78|2114.28|2114.53|2114.03|28
1649232430000|2022-04-06 08:07:10|2114.65|2114.15|2115.53|2115.03|2115.78|2115.28|2114.65|2114.15|35
1649232440000|2022-04-06 08:07:20|2115.65|2115.15|2115.03|2114.53|2115.65|2115.15|2114.9|2114.4|12
1649232450000|2022-04-06 08:07:30|2115.28|2114.78|2115.28|2114.78|2115.4|2114.9|2115.15|2114.65|12
1649232460000|2022-04-06 08:07:40|2115.4|2114.9|2115.78|2115.28|2115.78|2115.28|2115.4|2114.9|12
1649232470000|2022-04-06 08:07:50|2115.9|2115.4|2115.9|2115.4|2116.28|2115.78|2115.78|2115.28|12
1649232480000|2022-04-06 08:08:00|2115.78|2115.28|2115.53|2115.03|2115.78|2115.28|2115.28|2114.78|22
1649232490000|2022-04-06 08:08:10|2115.78|2115.28|2115.53|2115.03|2115.78|2115.28|2115.53|2115.03|8
1649232500000|2022-04-06 08:08:20|2115.65|2115.15|2115.4|2114.9|2115.78|2115.28|2115.28|2114.78|9
1649232510000|2022-04-06 08:08:30|2115.28|2114.78|2115.28|2114.78|2115.53|2115.03|2115.03|2114.53|18
1649232520000|2022-04-06 08:08:40|2115.4|2114.9|2115.78|2115.28|2116.03|2115.53|2115.4|2114.9|24
1649232530000|2022-04-06 08:08:50|2115.9|2115.4|2116.15|2115.65|2116.28|2115.78|2115.9|2115.4|4
1649232540000|2022-04-06 08:09:00|2116.03|2115.53|2116.15|2115.65|2116.15|2115.65|2115.53|2115.03|46
1649232550000|2022-04-06 08:09:10|2116.28|2115.78|2115.9|2115.4|2116.28|2115.78|2115.9|2115.4|12
1649232560000|2022-04-06 08:09:20|2116.28|2115.78|2116.28|2115.78|2116.28|2115.78|2116.03|2115.53|33
1649232570000|2022-04-06 08:09:30|2116.53|2116.03|2116.65|2116.15|2116.65|2116.15|2116.53|2116.03|19
1649232580000|2022-04-06 08:09:40|2116.78|2116.28|2117.03|2116.53|2117.28|2116.78|2116.78|2116.28|17
1649232590000|2022-04-06 08:09:50|2117.15|2116.65|2116.65|2116.15|2117.4|2116.9|2116.4|2115.9|56
1649232600000|2022-04-06 08:10:00|2116.53|2116.03|2116.53|2116.03|2116.53|2116.03|2116.03|2115.53|33
1649232610000|2022-04-06 08:10:10|2116.4|2115.9|2115.9|2115.4|2116.53|2116.03|2115.9|2115.4|20
1649232620000|2022-04-06 08:10:20|2116.03|2115.53|2116.03|2115.53|2116.03|2115.53|2115.9|2115.4|16
1649232630000|2022-04-06 08:10:30|2116.28|2115.78|2115.65|2115.15|2116.28|2115.78|2115.65|2115.15|28
1649232640000|2022-04-06 08:10:40|2115.53|2115.03|2116.03|2115.53|2116.03|2115.53|2115.53|2115.03|16
1649232650000|2022-04-06 08:10:50|2116.15|2115.65|2116.4|2115.9|2116.53|2116.03|2116.15|2115.65|25
1649232660000|2022-04-06 08:11:00|2116.53|2116.03|2115.9|2115.4|2116.53|2116.03|2115.9|2115.4|23
1649232670000|2022-04-06 08:11:10|2115.78|2115.28|2116.15|2115.65|2116.15|2115.65|2115.78|2115.28|30
1649232680000|2022-04-06 08:11:20|2116.28|2115.78|2115.28|2114.78|2116.28|2115.78|2115.28|2114.78|41
1649232690000|2022-04-06 08:11:30|2115.15|2114.65|2114.65|2114.15|2115.28|2114.78|2114.65|2114.15|18
1649232700000|2022-04-06 08:11:40|2114.53|2114.03|2114.28|2113.78|2114.78|2114.28|2114.03|2113.53|20
1649232710000|2022-04-06 08:11:50|2114.4|2113.9|2114.4|2113.9|2114.53|2114.03|2114.28|2113.78|11
1649232720000|2022-04-06 08:12:00|2114.53|2114.03|2114.28|2113.78|2114.65|2114.15|2114.28|2113.78|12
1649232730000|2022-04-06 08:12:10|2114.4|2113.9|2114.53|2114.03|2114.53|2114.03|2114.28|2113.78|7
1649232740000|2022-04-06 08:12:20|2114.4|2113.9|2114.28|2113.78|2114.4|2113.9|2114.15|2113.65|21
1649232750000|2022-04-06 08:12:30|2114.4|2113.9|2114.28|2113.78|2114.4|2113.9|2114.28|2113.78|11
1649232760000|2022-04-06 08:12:40|2114.4|2113.9|2114.4|2113.9|2114.53|2114.03|2114.4|2113.9|16
1649232770000|2022-04-06 08:12:50|2114.28|2113.78|2114.78|2114.28|2114.78|2114.28|2114.28|2113.78|8
1649232780000|2022-04-06 08:13:00|2115.03|2114.53|2115.65|2115.15|2115.65|2115.15|2114.78|2114.28|78
1649232790000|2022-04-06 08:13:10|2115.78|2115.28|2116.15|2115.65|2116.15|2115.65|2115.65|2115.15|10
1649232800000|2022-04-06 08:13:20|2116.28|2115.78|2116.03|2115.53|2116.28|2115.78|2116.03|2115.53|12
1649232810000|2022-04-06 08:13:30|2115.9|2115.4|2115.15|2114.65|2116.03|2115.53|2115.15|2114.65|24
1649232820000|2022-04-06 08:13:40|2115.03|2114.53|2115.03|2114.53|2115.28|2114.78|2114.9|2114.4|6
1649232830000|2022-04-06 08:13:50|2115.28|2114.78|2114.78|2114.28|2115.28|2114.78|2114.78|2114.28|4
1649232840000|2022-04-06 08:14:00|2114.53|2114.03|2114.53|2114.03|2114.53|2114.03|2114.53|2114.03|7
1649232850000|2022-04-06 08:14:10|2114.4|2113.9|2114.78|2114.28|2114.78|2114.28|2114.28|2113.78|15
1649232860000|2022-04-06 08:14:20|2115.03|2114.53|2115.15|2114.65|2115.28|2114.78|2114.78|2114.28|11
1649232870000|2022-04-06 08:14:30|2115.03|2114.53|2114.53|2114.03|2115.03|2114.53|2114.53|2114.03|8
1649232880000|2022-04-06 08:14:40|2114.78|2114.28|2114.78|2114.28|2114.78|2114.28|2114.65|2114.15|1
1649232890000|2022-04-06 08:14:50|2114.65|2114.15|2115.03|2114.53|2115.15|2114.65|2114.65|2114.15|5
1649232900000|2022-04-06 08:15:00|2114.9|2114.4|2114.28|2113.78|2114.9|2114.4|2114.28|2113.78|18
1649232910000|2022-04-06 08:15:10|2114.03|2113.53|2114.78|2114.28|2114.78|2114.28|2114.03|2113.53|31
1649232920000|2022-04-06 08:15:20|2114.9|2114.4|2114.53|2114.03|2115.03|2114.53|2114.28|2113.78|5
1649232930000|2022-04-06 08:15:30|2114.4|2113.9|2114.53|2114.03|2114.65|2114.15|2114.28|2113.78|5
1649232940000|2022-04-06 08:15:40|2114.78|2114.28|2115.4|2114.9|2115.4|2114.9|2114.65|2114.15|22
1649232950000|2022-04-06 08:15:50|2115.53|2115.03|2115.53|2115.03|2115.53|2115.03|2115.15|2114.65|7
1649232960000|2022-04-06 08:16:00|2115.4|2114.9|2114.9|2114.4|2115.65|2115.15|2114.9|2114.4|18
1649232970000|2022-04-06 08:16:10|2114.78|2114.28|2114.4|2113.9|2114.78|2114.28|2114.4|2113.9|16
1649232980000|2022-04-06 08:16:20|2114.28|2113.78|2114.15|2113.65|2114.28|2113.78|2114.15|2113.65|7
1649232990000|2022-04-06 08:16:30|2114.03|2113.53|2114.28|2113.78|2114.53|2114.03|2114.03|2113.53|4
1649233000000|2022-04-06 08:16:40|2114.15|2113.65|2113.4|2112.9|2114.15|2113.65|2113.4|2112.9|21
1649233010000|2022-04-06 08:16:50|2113.28|2112.78|2113.65|2113.15|2113.9|2113.4|2113.28|2112.78|17
1649233020000|2022-04-06 08:17:00|2113.78|2113.28|2113.03|2112.53|2113.78|2113.28|2113.03|2112.53|11
1649233030000|2022-04-06 08:17:10|2112.9|2112.4|2112.78|2112.28|2112.9|2112.4|2112.78|2112.28|17
1649233040000|2022-04-06 08:17:20|2112.65|2112.15|2112.28|2111.78|2112.78|2112.28|2112.03|2111.53|24
1649233050000|2022-04-06 08:17:30|2112.15|2111.65|2112.28|2111.78|2112.28|2111.78|2111.65|2111.15|36
1649233060000|2022-04-06 08:17:40|2112.4|2111.9|2112.53|2112.03|2112.78|2112.28|2112.4|2111.9|9
1649233070000|2022-04-06 08:17:50|2112.78|2112.28|2112.28|2111.78|2113.03|2112.53|2112.28|2111.78|8
1649233080000|2022-04-06 08:18:00|2112.15|2111.65|2112.15|2111.65|2112.28|2111.78|2112.03|2111.53|12
1649233090000|2022-04-06 08:18:10|2112.03|2111.53|2111.53|2111.03|2112.03|2111.53|2111.53|2111.03|20
1649233100000|2022-04-06 08:18:20|2111.4|2110.9|2111.28|2110.78|2111.53|2111.03|2111.15|2110.65|15
1649233110000|2022-04-06 08:18:30|2111.15|2110.65|2111.03|2110.53|2111.4|2110.9|2110.78|2110.28|109
1649233120000|2022-04-06 08:18:40|2111.15|2110.65|2111.4|2110.9|2111.78|2111.28|2111.15|2110.65|34
1649233130000|2022-04-06 08:18:50|2111.28|2110.78|2111.28|2110.78|2111.28|2110.78|2111.28|2110.78|9
1649233140000|2022-04-06 08:19:00|2111.15|2110.65|2111.4|2110.9|2111.53|2111.03|2111.03|2110.53|25
1649233150000|2022-04-06 08:19:10|2111.53|2111.03|2111.03|2110.53|2111.53|2111.03|2111.03|2110.53|6
1649233160000|2022-04-06 08:19:20|2111.15|2110.65|2110.65|2110.15|2111.15|2110.65|2110.65|2110.15|5
1649233170000|2022-04-06 08:19:30|2110.53|2110.03|2110.65|2110.15|2111.03|2110.53|2110.53|2110.03|9
1649233180000|2022-04-06 08:19:40|2110.53|2110.03|2110.9|2110.4|2110.9|2110.4|2110.53|2110.03|4
1649233190000|2022-04-06 08:19:50|2111.03|2110.53|2111.03|2110.53|2111.4|2110.9|2111.03|2110.53|10
1649233200000|2022-04-06 08:20:00|2110.9|2110.4|2110.78|2110.28|2111.03|2110.53|2110.78|2110.28|13
1649233210000|2022-04-06 08:20:10|2110.65|2110.15|2110.78|2110.28|2110.78|2110.28|2110.65|2110.15|6
1649233220000|2022-04-06 08:20:20|2110.65|2110.15|2110.4|2109.9|2110.78|2110.28|2110.28|2109.78|15
1649233230000|2022-04-06 08:20:30|2110.28|2109.78|2110.03|2109.53|2110.4|2109.9|2109.78|2109.28|27
1649233240000|2022-04-06 08:20:40|2110.15|2109.65|2110.28|2109.78|2110.28|2109.78|2110.03|2109.53|9
1649233250000|2022-04-06 08:20:50|2110.15|2109.65|2110.03|2109.53|2110.15|2109.65|2109.78|2109.28|16
1649233260000|2022-04-06 08:21:00|2110.28|2109.78|2109.53|2109.03|2110.28|2109.78|2109.4|2108.9|38
1649233270000|2022-04-06 08:21:10|2109.28|2108.78|2109.28|2108.78|2109.28|2108.78|2109.03|2108.53|35
1649233280000|2022-04-06 08:21:20|2109.15|2108.65|2109.03|2108.53|2109.4|2108.9|2108.9|2108.4|42
1649233290000|2022-04-06 08:21:30|2109.15|2108.65|2109.28|2108.78|2109.28|2108.78|2109.15|2108.65|21
1649233300000|2022-04-06 08:21:40|2109.03|2108.53|2108.78|2108.28|2109.03|2108.53|2108.78|2108.28|22
1649233310000|2022-04-06 08:21:50|2108.53|2108.03|2108.28|2107.78|2108.78|2108.28|2108.28|2107.78|30
1649233320000|2022-04-06 08:22:00|2108.03|2107.53|2108.4|2107.9|2108.65|2108.15|2108.03|2107.53|39
1649233330000|2022-04-06 08:22:10|2108.28|2107.78|2108.53|2108.03|2108.53|2108.03|2108.28|2107.78|21
1649233340000|2022-04-06 08:22:20|2108.78|2108.28|2108.53|2108.03|2109.03|2108.53|2108.53|2108.03|22
1649233350000|2022-04-06 08:22:30|2108.4|2107.9|2108.28|2107.78|2108.65|2108.15|2108.28|2107.78|56
1649233360000|2022-04-06 08:22:40|2108.15|2107.65|2108.03|2107.53|2108.4|2107.9|2108.03|2107.53|2
1649233370000|2022-04-06 08:22:50|2108.15|2107.65|2108.53|2108.03|2108.78|2108.28|2108.15|2107.65|26
1649233380000|2022-04-06 08:23:00|2108.4|2107.9|2108.03|2107.53|2108.53|2108.03|2107.78|2107.28|66
1649233390000|2022-04-06 08:23:10|2107.9|2107.4|2107.9|2107.4|2108.15|2107.65|2107.78|2107.28|23
1649233400000|2022-04-06 08:23:20|2107.78|2107.28|2107.65|2107.15|2108.15|2107.65|2107.65|2107.15|25
1649233410000|2022-04-06 08:23:30|2107.53|2107.03|2107.03|2106.53|2107.53|2107.03|2106.9|2106.4|66
1649233420000|2022-04-06 08:23:40|2107.15|2106.65|2107.03|2106.53|2107.15|2106.65|2106.78|2106.28|11
1649233430000|2022-04-06 08:23:50|2106.9|2106.4|2106.53|2106.03|2107.03|2106.53|2106.28|2105.78|27
1649233440000|2022-04-06 08:24:00|2106.78|2106.28|2107.03|2106.53|2107.15|2106.65|2106.78|2106.28|23
1649233450000|2022-04-06 08:24:10|2107.28|2106.78|2106.78|2106.28|2107.28|2106.78|2106.78|2106.28|32
1649233460000|2022-04-06 08:24:20|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|2106.78|2106.28|15
1649233470000|2022-04-06 08:24:30|2107.15|2106.65|2106.28|2105.78|2107.15|2106.65|2106.28|2105.78|26
1649233480000|2022-04-06 08:24:40|2106.65|2106.15|2107.03|2106.53|2107.03|2106.53|2106.65|2106.15|38
1649233490000|2022-04-06 08:24:50|2106.9|2106.4|2107.4|2106.9|2107.65|2107.15|2106.78|2106.28|43
1649233500000|2022-04-06 08:25:00|2107.28|2106.78|2107.65|2107.15|2107.78|2107.28|2107.03|2106.53|32
1649233510000|2022-04-06 08:25:10|2107.78|2107.28|2107.78|2107.28|2108.28|2107.78|2107.65|2107.15|36
1649233520000|2022-04-06 08:25:20|2107.65|2107.15|2107.4|2106.9|2107.78|2107.28|2107.28|2106.78|15
1649233530000|2022-04-06 08:25:30|2107.53|2107.03|2107.78|2107.28|2107.78|2107.28|2107.28|2106.78|11
1649233540000|2022-04-06 08:25:40|2107.9|2107.4|2107.9|2107.4|2108.03|2107.53|2107.78|2107.28|12
1649233550000|2022-04-06 08:25:50|2108.03|2107.53|2108.03|2107.53|2108.03|2107.53|2107.78|2107.28|3
1649233560000|2022-04-06 08:26:00|2108.28|2107.78|2109.03|2108.53|2109.03|2108.53|2108.28|2107.78|23
1649233570000|2022-04-06 08:26:10|2108.78|2108.28|2108.15|2107.65|2108.78|2108.28|2108.15|2107.65|31
1649233580000|2022-04-06 08:26:20|2107.9|2107.4|2108.03|2107.53|2108.28|2107.78|2107.9|2107.4|10
1649233590000|2022-04-06 08:26:30|2108.15|2107.65|2108.15|2107.65|2108.15|2107.65|2108.03|2107.53|18
1649233600000|2022-04-06 08:26:40|2108.28|2107.78|2108.4|2107.9|2108.65|2108.15|2108.28|2107.78|20
1649233610000|2022-04-06 08:26:50|2108.53|2108.03|2109.15|2108.65|2109.15|2108.65|2108.53|2108.03|28
1649233620000|2022-04-06 08:27:00|2109.03|2108.53|2109.53|2109.03|2109.53|2109.03|2109.03|2108.53|21
1649233630000|2022-04-06 08:27:10|2109.65|2109.15|2109.15|2108.65|2109.9|2109.4|2109.15|2108.65|43
1649233640000|2022-04-06 08:27:20|2109.28|2108.78|2109.15|2108.65|2109.28|2108.78|2109.03|2108.53|14
1649233650000|2022-04-06 08:27:30|2109.28|2108.78|2109.4|2108.9|2109.4|2108.9|2109.03|2108.53|9
1649233660000|2022-04-06 08:27:40|2109.53|2109.03|2109.53|2109.03|2110.03|2109.53|2109.53|2109.03|12
1649233670000|2022-04-06 08:27:50|2109.65|2109.15|2109.53|2109.03|2109.9|2109.4|2109.53|2109.03|6
1649233680000|2022-04-06 08:28:00|2109.4|2108.9|2109.65|2109.15|2109.65|2109.15|2109.28|2108.78|15
1649233690000|2022-04-06 08:28:10|2109.78|2109.28|2109.28|2108.78|2109.78|2109.28|2109.28|2108.78|24
1649233700000|2022-04-06 08:28:20|2109.15|2108.65|2109.65|2109.15|2109.65|2109.15|2109.03|2108.53|17
1649233710000|2022-04-06 08:28:30|2109.78|2109.28|2109.65|2109.15|2109.78|2109.28|2109.65|2109.15|5
1649233720000|2022-04-06 08:28:40|2109.78|2109.28|2109.9|2109.4|2109.9|2109.4|2109.78|2109.28|6
1649233730000|2022-04-06 08:28:50|2109.78|2109.28|2109.78|2109.28|2110.03|2109.53|2109.78|2109.28|8
1649233740000|2022-04-06 08:29:00|2109.9|2109.4|2110.28|2109.78|2110.53|2110.03|2109.9|2109.4|23
1649233750000|2022-04-06 08:29:10|2110.4|2109.9|2110.03|2109.53|2110.65|2110.15|2109.9|2109.4|20
1649233760000|2022-04-06 08:29:20|2110.15|2109.65|2110.03|2109.53|2110.15|2109.65|2110.03|2109.53|1
1649233770000|2022-04-06 08:29:30|2110.15|2109.65|2110.4|2109.9|2110.53|2110.03|2110.15|2109.65|4
1649233780000|2022-04-06 08:29:40|2110.53|2110.03|2110.78|2110.28|2110.78|2110.28|2110.4|2109.9|8
1649233790000|2022-04-06 08:29:50|2110.4|2109.9|2110.28|2109.78|2110.53|2110.03|2110.15|2109.65|20
1649233800000|2022-04-06 08:30:00|2110.15|2109.65|2109.78|2109.28|2110.28|2109.78|2109.53|2109.03|24
1649233810000|2022-04-06 08:30:10|2109.9|2109.4|2110.03|2109.53|2110.03|2109.53|2109.78|2109.28|6
1649233820000|2022-04-06 08:30:20|2110.28|2109.78|2110.4|2109.9|2110.53|2110.03|2110.03|2109.53|8
1649233830000|2022-04-06 08:30:30|2110.28|2109.78|2110.65|2110.15|2110.78|2110.28|2110.28|2109.78|9
1649233840000|2022-04-06 08:30:40|2110.53|2110.03|2109.78|2109.28|2110.65|2110.15|2109.65|2109.15|19
1649233850000|2022-04-06 08:30:50|2109.65|2109.15|2110.28|2109.78|2110.28|2109.78|2109.65|2109.15|8
1649233860000|2022-04-06 08:31:00|2110.53|2110.03|2110.65|2110.15|2110.78|2110.28|2110.4|2109.9|41
1649233870000|2022-04-06 08:31:10|2110.78|2110.28|2110.9|2110.4|2111.03|2110.53|2110.78|2110.28|9
1649233880000|2022-04-06 08:31:20|2111.03|2110.53|2111.03|2110.53|2111.28|2110.78|2111.03|2110.53|33
1649233890000|2022-04-06 08:31:30|2110.9|2110.4|2110.65|2110.15|2111.15|2110.65|2110.53|2110.03|9
1649233900000|2022-04-06 08:31:40|2110.78|2110.28|2110.4|2109.9|2110.78|2110.28|2110.4|2109.9|3
1649233910000|2022-04-06 08:31:50|2110.53|2110.03|2111.03|2110.53|2111.15|2110.65|2110.53|2110.03|25
1649233920000|2022-04-06 08:32:00|2111.15|2110.65|2110.4|2109.9|2111.28|2110.78|2110.4|2109.9|35
1649233930000|2022-04-06 08:32:10|2110.53|2110.03|2110.4|2109.9|2110.65|2110.15|2110.28|2109.78|10
1649233940000|2022-04-06 08:32:20|2110.28|2109.78|2110.53|2110.03|2110.53|2110.03|2110.28|2109.78|4
1649233950000|2022-04-06 08:32:30|2110.28|2109.78|2110.9|2110.4|2111.03|2110.53|2110.28|2109.78|28
1649233960000|2022-04-06 08:32:40|2111.03|2110.53|2111.03|2110.53|2111.03|2110.53|2110.78|2110.28|12
1649233970000|2022-04-06 08:32:50|2110.9|2110.4|2110.65|2110.15|2111.28|2110.78|2110.65|2110.15|11
1649233980000|2022-04-06 08:33:00|2110.53|2110.03|2110.4|2109.9|2110.53|2110.03|2110.28|2109.78|16
1649233990000|2022-04-06 08:33:10|2110.28|2109.78|2110.4|2109.9|2110.53|2110.03|2110.28|2109.78|2
1649234000000|2022-04-06 08:33:20|2110.53|2110.03|2110.4|2109.9|2110.9|2110.4|2110.4|2109.9|20
1649234010000|2022-04-06 08:33:30|2110.28|2109.78|2109.65|2109.15|2110.28|2109.78|2109.65|2109.15|11
1649234020000|2022-04-06 08:33:40|2109.53|2109.03|2109.78|2109.28|2109.9|2109.4|2109.53|2109.03|8
1649234030000|2022-04-06 08:33:50|2109.65|2109.15|2109.28|2108.78|2109.65|2109.15|2109.28|2108.78|21
1649234040000|2022-04-06 08:34:00|2109.65|2109.15|2109.9|2109.4|2110.4|2109.9|2109.65|2109.15|28
1649234050000|2022-04-06 08:34:10|2110.03|2109.53|2110.4|2109.9|2110.78|2110.28|2110.03|2109.53|32
1649234060000|2022-04-06 08:34:20|2110.53|2110.03|2110.4|2109.9|2110.65|2110.15|2110.4|2109.9|4
1649234070000|2022-04-06 08:34:30|2110.28|2109.78|2110.65|2110.15|2110.78|2110.28|2110.28|2109.78|10
1649234080000|2022-04-06 08:34:40|2110.53|2110.03|2110.4|2109.9|2110.65|2110.15|2110.4|2109.9|9
1649234090000|2022-04-06 08:34:50|2110.28|2109.78|2110.53|2110.03|2110.78|2110.28|2110.28|2109.78|3
1649234100000|2022-04-06 08:35:00|2110.4|2109.9|2111.03|2110.53|2111.15|2110.65|2110.28|2109.78|26
1649234110000|2022-04-06 08:35:10|2110.78|2110.28|2110.65|2110.15|2110.78|2110.28|2110.65|2110.15|11
1649234120000|2022-04-06 08:35:20|2110.4|2109.9|2110.65|2110.15|2110.65|2110.15|2110.28|2109.78|5
1649234130000|2022-04-06 08:35:30|2110.78|2110.28|2111.15|2110.65|2111.15|2110.65|2110.78|2110.28|8
1649234140000|2022-04-06 08:35:40|2110.78|2110.28|2110.65|2110.15|2110.78|2110.28|2110.65|2110.15|8
1649234150000|2022-04-06 08:35:50|2110.78|2110.28|2111.28|2110.78|2111.28|2110.78|2110.78|2110.28|5
1649234160000|2022-04-06 08:36:00|2111.15|2110.65|2111.78|2111.28|2111.78|2111.28|2111.15|2110.65|20
1649234170000|2022-04-06 08:36:10|2111.53|2111.03|2111.15|2110.65|2111.65|2111.15|2111.15|2110.65|27
1649234180000|2022-04-06 08:36:20|2111.03|2110.53|2110.53|2110.03|2111.03|2110.53|2110.4|2109.9|2
1649234190000|2022-04-06 08:36:30|2110.28|2109.78|2110.28|2109.78|2110.53|2110.03|2110.15|2109.65|17
1649234200000|2022-04-06 08:36:40|2110.03|2109.53|2109.65|2109.15|2110.28|2109.78|2109.65|2109.15|15
1649234210000|2022-04-06 08:36:50|2109.78|2109.28|2109.28|2108.78|2109.78|2109.28|2109.03|2108.53|19
1649234220000|2022-04-06 08:37:00|2109.4|2108.9|2109.4|2108.9|2109.4|2108.9|2109.03|2108.53|27
1649234230000|2022-04-06 08:37:10|2109.28|2108.78|2109.28|2108.78|2109.4|2108.9|2109.03|2108.53|21
1649234240000|2022-04-06 08:37:20|2109.15|2108.65|2108.15|2107.65|2109.15|2108.65|2108.03|2107.53|86
1649234250000|2022-04-06 08:37:30|2108.03|2107.53|2108.4|2107.9|2108.4|2107.9|2108.03|2107.53|24
1649234260000|2022-04-06 08:37:40|2108.53|2108.03|2108.78|2108.28|2108.78|2108.28|2108.28|2107.78|22
1649234270000|2022-04-06 08:37:50|2108.53|2108.03|2108.65|2108.15|2108.78|2108.28|2108.4|2107.9|8
1649234280000|2022-04-06 08:38:00|2108.53|2108.03|2109.03|2108.53|2109.03|2108.53|2108.53|2108.03|44
1649234290000|2022-04-06 08:38:10|2108.9|2108.4|2109.4|2108.9|2109.53|2109.03|2108.9|2108.4|20
1649234300000|2022-04-06 08:38:20|2109.53|2109.03|2109.78|2109.28|2110.03|2109.53|2109.53|2109.03|66
1649234310000|2022-04-06 08:38:30|2109.28|2108.78|2109.65|2109.15|2109.78|2109.28|2109.28|2108.78|18
1649234320000|2022-04-06 08:38:40|2109.78|2109.28|2109.28|2108.78|2109.78|2109.28|2109.28|2108.78|8
1649234330000|2022-04-06 08:38:50|2109.03|2108.53|2109.03|2108.53|2109.15|2108.65|2109.03|2108.53|7
1649234340000|2022-04-06 08:39:00|2108.9|2108.4|2109.53|2109.03|2109.65|2109.15|2108.78|2108.28|35
1649234350000|2022-04-06 08:39:10|2109.4|2108.9|2109.53|2109.03|2109.65|2109.15|2109.4|2108.9|4
1649234360000|2022-04-06 08:39:20|2109.28|2108.78|2109.28|2108.78|2109.53|2109.03|2108.9|2108.4|47
1649234370000|2022-04-06 08:39:30|2109.53|2109.03|2109.53|2109.03|2109.65|2109.15|2109.4|2108.9|11
1649234380000|2022-04-06 08:39:40|2109.78|2109.28|2109.65|2109.15|2109.78|2109.28|2109.53|2109.03|11
1649234390000|2022-04-06 08:39:50|2109.53|2109.03|2109.78|2109.28|2110.03|2109.53|2109.53|2109.03|18
1649234400000|2022-04-06 08:40:00|2109.9|2109.4|2111.03|2110.53|2111.28|2110.78|2109.9|2109.4|143
1649234410000|2022-04-06 08:40:10|2110.9|2110.4|2110.53|2110.03|2110.9|2110.4|2110.4|2109.9|43
1649234420000|2022-04-06 08:40:20|2110.15|2109.65|2109.78|2109.28|2110.28|2109.78|2109.65|2109.15|44
1649234430000|2022-04-06 08:40:30|2109.65|2109.15|2109.9|2109.4|2110.03|2109.53|2109.65|2109.15|4
1649234440000|2022-04-06 08:40:40|2110.03|2109.53|2109.03|2108.53|2110.03|2109.53|2109.03|2108.53|20
1649234450000|2022-04-06 08:40:50|2109.28|2108.78|2109.4|2108.9|2109.4|2108.9|2109.15|2108.65|21
1649234460000|2022-04-06 08:41:00|2109.53|2109.03|2109.53|2109.03|2109.78|2109.28|2109.4|2108.9|12
1649234470000|2022-04-06 08:41:10|2109.65|2109.15|2109.9|2109.4|2109.9|2109.4|2109.65|2109.15|11
1649234480000|2022-04-06 08:41:20|2110.03|2109.53|2109.78|2109.28|2110.4|2109.9|2109.78|2109.28|15
1649234490000|2022-04-06 08:41:30|2109.65|2109.15|2109.53|2109.03|2109.78|2109.28|2109.53|2109.03|4
1649234500000|2022-04-06 08:41:40|2109.4|2108.9|2109.03|2108.53|2109.4|2108.9|2108.9|2108.4|9
1649234510000|2022-04-06 08:41:50|2109.15|2108.65|2109.4|2108.9|2109.4|2108.9|2109.15|2108.65|11
1649234520000|2022-04-06 08:42:00|2109.53|2109.03|2109.15|2108.65|2109.53|2109.03|2109.03|2108.53|39
1649234530000|2022-04-06 08:42:10|2109.03|2108.53|2109.15|2108.65|2109.28|2108.78|2109.03|2108.53|2
1649234540000|2022-04-06 08:42:20|2109.03|2108.53|2109.28|2108.78|2109.28|2108.78|2109.03|2108.53|8
1649234550000|2022-04-06 08:42:30|2109.4|2108.9|2109.4|2108.9|2109.4|2108.9|2109.4|2108.9|2
1649234560000|2022-04-06 08:42:40|2109.28|2108.78|2109.65|2109.15|2109.65|2109.15|2109.28|2108.78|7
1649234570000|2022-04-06 08:42:50|2109.78|2109.28|2110.15|2109.65|2110.15|2109.65|2109.78|2109.28|8
1649234580000|2022-04-06 08:43:00|2110.28|2109.78|2110.03|2109.53|2110.4|2109.9|2110.03|2109.53|3
1649234590000|2022-04-06 08:43:10|2109.78|2109.28|2109.78|2109.28|2110.15|2109.65|2109.78|2109.28|5
1649234600000|2022-04-06 08:43:20|2109.53|2109.03|2109.4|2108.9|2109.53|2109.03|2109.28|2108.78|21
1649234610000|2022-04-06 08:43:30|2109.28|2108.78|2108.28|2107.78|2109.28|2108.78|2108.03|2107.53|78
1649234620000|2022-04-06 08:43:40|2108.03|2107.53|2108.53|2108.03|2108.78|2108.28|2108.03|2107.53|80
1649234630000|2022-04-06 08:43:50|2108.65|2108.15|2109.15|2108.65|2109.28|2108.78|2108.65|2108.15|10
1649234640000|2022-04-06 08:44:00|2109.28|2108.78|2109.03|2108.53|2109.28|2108.78|2109.03|2108.53|17
1649234650000|2022-04-06 08:44:10|2109.15|2108.65|2109.03|2108.53|2109.28|2108.78|2109.03|2108.53|4
1649234660000|2022-04-06 08:44:20|2109.15|2108.65|2109.15|2108.65|2109.15|2108.65|2109.15|2108.65|4
1649234670000|2022-04-06 08:44:30|2109.28|2108.78|2109.15|2108.65|2109.28|2108.78|2109.15|2108.65|1
1649234680000|2022-04-06 08:44:40|2109.28|2108.78|2108.53|2108.03|2109.4|2108.9|2108.28|2107.78|69
1649234690000|2022-04-06 08:44:50|2108.65|2108.15|2108.78|2108.28|2108.78|2108.28|2108.53|2108.03|5
1649234700000|2022-04-06 08:45:00|2108.53|2108.03|2108.53|2108.03|2108.53|2108.03|2108.03|2107.53|23
1649234710000|2022-04-06 08:45:10|2108.4|2107.9|2108.65|2108.15|2108.65|2108.15|2108.28|2107.78|2
1649234720000|2022-04-06 08:45:20|2108.53|2108.03|2108.53|2108.03|2108.53|2108.03|2108.03|2107.53|13
1649234730000|2022-04-06 08:45:30|2108.78|2108.28|2108.78|2108.28|2109.03|2108.53|2108.78|2108.28|15
1649234740000|2022-04-06 08:45:40|2108.9|2108.4|2109.28|2108.78|2109.28|2108.78|2108.9|2108.4|9
1649234750000|2022-04-06 08:45:50|2109.03|2108.53|2108.78|2108.28|2109.15|2108.65|2108.78|2108.28|6
1649234760000|2022-04-06 08:46:00|2108.65|2108.15|2109.28|2108.78|2109.53|2109.03|2108.65|2108.15|21
1649234770000|2022-04-06 08:46:10|2109.4|2108.9|2110.15|2109.65|2110.15|2109.65|2109.4|2108.9|52
1649234780000|2022-04-06 08:46:20|2110.28|2109.78|2110.4|2109.9|2110.4|2109.9|2110.03|2109.53|4
1649234790000|2022-04-06 08:46:30|2110.53|2110.03|2110.53|2110.03|2110.53|2110.03|2110.28|2109.78|13
1649234800000|2022-04-06 08:46:40|2110.28|2109.78|2110.78|2110.28|2110.78|2110.28|2110.28|2109.78|51
1649234810000|2022-04-06 08:46:50|2110.53|2110.03|2111.03|2110.53|2111.28|2110.78|2110.53|2110.03|23
1649234820000|2022-04-06 08:47:00|2111.28|2110.78|2111.03|2110.53|2111.53|2111.03|2110.9|2110.4|24
1649234830000|2022-04-06 08:47:10|2110.9|2110.4|2110.65|2110.15|2111.15|2110.65|2110.65|2110.15|8
1649234840000|2022-04-06 08:47:20|2110.78|2110.28|2110.78|2110.28|2111.03|2110.53|2110.53|2110.03|92
1649234850000|2022-04-06 08:47:30|2110.9|2110.4|2111.03|2110.53|2111.03|2110.53|2110.78|2110.28|2
1649234860000|2022-04-06 08:47:40|2111.53|2111.03|2111.28|2110.78|2111.53|2111.03|2111.28|2110.78|82
1649234870000|2022-04-06 08:47:50|2111.15|2110.65|2111.03|2110.53|2111.28|2110.78|2111.03|2110.53|27
1649234880000|2022-04-06 08:48:00|2111.15|2110.65|2111.03|2110.53|2111.15|2110.65|2111.03|2110.53|11
1649234890000|2022-04-06 08:48:10|2111.15|2110.65|2111.53|2111.03|2111.65|2111.15|2111.03|2110.53|17
1649234900000|2022-04-06 08:48:20|2111.4|2110.9|2111.15|2110.65|2111.53|2111.03|2111.15|2110.65|4
1649234910000|2022-04-06 08:48:30|2111.28|2110.78|2111.65|2111.15|2111.9|2111.4|2111.28|2110.78|29
1649234920000|2022-04-06 08:48:40|2111.78|2111.28|2111.65|2111.15|2111.78|2111.28|2111.53|2111.03|20
1649234930000|2022-04-06 08:48:50|2111.78|2111.28|2111.53|2111.03|2111.78|2111.28|2111.53|2111.03|2
1649234940000|2022-04-06 08:49:00|2111.28|2110.78|2111.03|2110.53|2111.28|2110.78|2111.03|2110.53|55
1649234950000|2022-04-06 08:49:10|2110.9|2110.4|2111.28|2110.78|2111.28|2110.78|2110.9|2110.4|11
1649234960000|2022-04-06 08:49:20|2111.4|2110.9|2111.03|2110.53|2111.4|2110.9|2111.03|2110.53|9
1649234970000|2022-04-06 08:49:30|2110.9|2110.4|2110.65|2110.15|2110.9|2110.4|2110.53|2110.03|16
1649234980000|2022-04-06 08:49:40|2110.78|2110.28|2110.78|2110.28|2111.03|2110.53|2110.65|2110.15|7
1649234990000|2022-04-06 08:49:50|2110.9|2110.4|2110.28|2109.78|2110.9|2110.4|2110.28|2109.78|5
1649235000000|2022-04-06 08:50:00|2110.15|2109.65|2110.65|2110.15|2110.65|2110.15|2110.03|2109.53|32
1649235010000|2022-04-06 08:50:10|2110.78|2110.28|2111.28|2110.78|2111.53|2111.03|2110.4|2109.9|64
1649235020000|2022-04-06 08:50:20|2111.15|2110.65|2110.9|2110.4|2111.28|2110.78|2110.78|2110.28|20
1649235030000|2022-04-06 08:50:30|2111.28|2110.78|2111.4|2110.9|2111.4|2110.9|2110.78|2110.28|12
1649235040000|2022-04-06 08:50:40|2111.28|2110.78|2111.53|2111.03|2111.53|2111.03|2111.15|2110.65|6
1649235050000|2022-04-06 08:50:50|2111.78|2111.28|2111.78|2111.28|2112.03|2111.53|2111.65|2111.15|181
1649235060000|2022-04-06 08:51:00|2111.9|2111.4|2111.53|2111.03|2112.03|2111.53|2111.28|2110.78|48
1649235070000|2022-04-06 08:51:10|2111.78|2111.28|2111.28|2110.78|2111.78|2111.28|2111.28|2110.78|31
1649235080000|2022-04-06 08:51:20|2111.15|2110.65|2111.28|2110.78|2111.28|2110.78|2111.03|2110.53|5
1649235090000|2022-04-06 08:51:30|2111.4|2110.9|2111.53|2111.03|2111.53|2111.03|2111.28|2110.78|12
1649235100000|2022-04-06 08:51:40|2111.65|2111.15|2111.65|2111.15|2112.03|2111.53|2111.53|2111.03|22
1649235110000|2022-04-06 08:51:50|2111.53|2111.03|2111.65|2111.15|2111.78|2111.28|2111.53|2111.03|8
1649235120000|2022-04-06 08:52:00|2111.53|2111.03|2111.28|2110.78|2111.78|2111.28|2111.28|2110.78|12
1649235130000|2022-04-06 08:52:10|2111.03|2110.53|2111.03|2110.53|2111.4|2110.9|2111.03|2110.53|26
1649235140000|2022-04-06 08:52:20|2111.15|2110.65|2111.03|2110.53|2111.15|2110.65|2111.03|2110.53|14
1649235150000|2022-04-06 08:52:30|2110.9|2110.4|2110.28|2109.78|2110.9|2110.4|2110.03|2109.53|39
1649235160000|2022-04-06 08:52:40|2110.53|2110.03|2110.28|2109.78|2110.53|2110.03|2110.28|2109.78|4
1649235170000|2022-04-06 08:52:50|2110.03|2109.53|2109.78|2109.28|2110.03|2109.53|2109.78|2109.28|9
1649235180000|2022-04-06 08:53:00|2109.9|2109.4|2110.28|2109.78|2110.28|2109.78|2109.9|2109.4|21
1649235190000|2022-04-06 08:53:10|2110.15|2109.65|2110.03|2109.53|2110.15|2109.65|2110.03|2109.53|4
1649235200000|2022-04-06 08:53:20|2109.78|2109.28|2110.03|2109.53|2110.03|2109.53|2109.78|2109.28|11
1649235210000|2022-04-06 08:53:30|2110.15|2109.65|2110.15|2109.65|2110.28|2109.78|2110.15|2109.65|1
1649235220000|2022-04-06 08:53:40|2110.28|2109.78|2110.53|2110.03|2110.53|2110.03|2110.15|2109.65|8
1649235230000|2022-04-06 08:53:50|2110.78|2110.28|2110.53|2110.03|2110.78|2110.28|2110.53|2110.03|18
1649235240000|2022-04-06 08:54:00|2110.4|2109.9|2110.28|2109.78|2110.65|2110.15|2110.28|2109.78|18
1649235250000|2022-04-06 08:54:10|2110.4|2109.9|2110.28|2109.78|2110.4|2109.9|2110.28|2109.78|11
1649235260000|2022-04-06 08:54:20|2110.4|2109.9|2110.53|2110.03|2110.65|2110.15|2110.4|2109.9|2
1649235270000|2022-04-06 08:54:30|2110.65|2110.15|2110.4|2109.9|2110.78|2110.28|2110.15|2109.65|18
1649235280000|2022-04-06 08:54:40|2110.28|2109.78|2109.9|2109.4|2110.28|2109.78|2109.78|2109.28|30
1649235290000|2022-04-06 08:54:50|2110.03|2109.53|2109.9|2109.4|2110.03|2109.53|2109.9|2109.4|0
1649235300000|2022-04-06 08:55:00|2109.78|2109.28|2109.28|2108.78|2109.78|2109.28|2109.15|2108.65|27
1649235310000|2022-04-06 08:55:10|2109.03|2108.53|2108.9|2108.4|2109.03|2108.53|2108.9|2108.4|10
1649235320000|2022-04-06 08:55:20|2108.78|2108.28|2108.28|2107.78|2108.9|2108.4|2108.28|2107.78|68
1649235330000|2022-04-06 08:55:30|2108.4|2107.9|2108.15|2107.65|2108.53|2108.03|2108.03|2107.53|34
1649235340000|2022-04-06 08:55:40|2108.4|2107.9|2108.28|2107.78|2108.4|2107.9|2108.28|2107.78|58
1649235350000|2022-04-06 08:55:50|2108.15|2107.65|2107.9|2107.4|2108.15|2107.65|2107.9|2107.4|45
1649235360000|2022-04-06 08:56:00|2108.03|2107.53|2108.03|2107.53|2108.03|2107.53|2107.9|2107.4|22
1649235370000|2022-04-06 08:56:10|2108.15|2107.65|2107.9|2107.4|2108.15|2107.65|2107.78|2107.28|48
1649235380000|2022-04-06 08:56:20|2107.78|2107.28|2108.03|2107.53|2108.03|2107.53|2107.78|2107.28|44
1649235390000|2022-04-06 08:56:30|2107.9|2107.4|2108.53|2108.03|2108.65|2108.15|2107.9|2107.4|34
1649235400000|2022-04-06 08:56:40|2108.65|2108.15|2108.78|2108.28|2108.78|2108.28|2108.53|2108.03|0
1649235410000|2022-04-06 08:56:50|2109.03|2108.53|2108.53|2108.03|2109.03|2108.53|2108.4|2107.9|22
1649235420000|2022-04-06 08:57:00|2108.28|2107.78|2108.28|2107.78|2108.28|2107.78|2108.28|2107.78|8
1649235430000|2022-04-06 08:57:10|2108.4|2107.9|2109.28|2108.78|2109.28|2108.78|2108.4|2107.9|10
1649235440000|2022-04-06 08:57:20|2108.78|2108.28|2108.9|2108.4|2109.03|2108.53|2108.65|2108.15|12
1649235450000|2022-04-06 08:57:30|2109.03|2108.53|2108.9|2108.4|2109.03|2108.53|2108.9|2108.4|2
1649235460000|2022-04-06 08:57:40|2108.78|2108.28|2108.78|2108.28|2108.78|2108.28|2108.78|2108.28|1
1649235470000|2022-04-06 08:57:50|2108.9|2108.4|2108.9|2108.4|2109.03|2108.53|2108.9|2108.4|14
1649235480000|2022-04-06 08:58:00|2109.03|2108.53|2108.9|2108.4|2109.03|2108.53|2108.9|2108.4|2
1649235490000|2022-04-06 08:58:10|2109.03|2108.53|2109.15|2108.65|2109.15|2108.65|2108.9|2108.4|8
1649235500000|2022-04-06 08:58:20|2109.03|2108.53|2109.03|2108.53|2109.03|2108.53|2109.03|2108.53|3
1649235510000|2022-04-06 08:58:30|2109.4|2108.9|2109.15|2108.65|2109.4|2108.9|2109.15|2108.65|9
1649235520000|2022-04-06 08:58:40|2109.03|2108.53|2109.15|2108.65|2109.28|2108.78|2109.03|2108.53|4
1649235530000|2022-04-06 08:58:50|2109.03|2108.53|2109.15|2108.65|2109.53|2109.03|2108.9|2108.4|12
1649235540000|2022-04-06 08:59:00|2109.28|2108.78|2108.9|2108.4|2109.28|2108.78|2108.78|2108.28|15
1649235550000|2022-04-06 08:59:10|2109.03|2108.53|2109.15|2108.65|2109.28|2108.78|2109.03|2108.53|6
1649235560000|2022-04-06 08:59:20|2109.28|2108.78|2109.4|2108.9|2109.53|2109.03|2109.28|2108.78|4
1649235570000|2022-04-06 08:59:30|2109.28|2108.78|2109.4|2108.9|2109.53|2109.03|2109.28|2108.78|3
1649235580000|2022-04-06 08:59:40|2109.53|2109.03|2109.53|2109.03|2109.78|2109.28|2109.53|2109.03|18
1649235590000|2022-04-06 08:59:50|2109.4|2108.9|2109.53|2109.03|2109.78|2109.28|2109.28|2108.78|7
1649235600000|2022-04-06 09:00:00|2109.78|2109.28|2109.9|2109.4|2110.03|2109.53|2109.78|2109.28|39
1649235610000|2022-04-06 09:00:10|2110.03|2109.53|2110.4|2109.9|2110.78|2110.28|2110.03|2109.53|24
1649235620000|2022-04-06 09:00:20|2110.53|2110.03|2110.65|2110.15|2110.78|2110.28|2110.53|2110.03|4
1649235630000|2022-04-06 09:00:30|2110.78|2110.28|2110.65|2110.15|2110.9|2110.4|2110.65|2110.15|6
1649235640000|2022-04-06 09:00:40|2110.78|2110.28|2110.53|2110.03|2110.78|2110.28|2110.53|2110.03|16
1649235650000|2022-04-06 09:00:50|2110.4|2109.9|2110.53|2110.03|2110.53|2110.03|2110.15|2109.65|19
1649235660000|2022-04-06 09:01:00|2110.65|2110.15|2110.53|2110.03|2110.78|2110.28|2110.53|2110.03|12
1649235670000|2022-04-06 09:01:10|2110.4|2109.9|2109.4|2108.9|2110.4|2109.9|2109.28|2108.78|33
1649235680000|2022-04-06 09:01:20|2109.53|2109.03|2109.78|2109.28|2109.9|2109.4|2109.53|2109.03|8
1649235690000|2022-04-06 09:01:30|2109.53|2109.03|2109.9|2109.4|2109.9|2109.4|2109.53|2109.03|15
1649235700000|2022-04-06 09:01:40|2110.03|2109.53|2110.03|2109.53|2110.03|2109.53|2109.78|2109.28|1
1649235710000|2022-04-06 09:01:50|2109.9|2109.4|2109.78|2109.28|2109.9|2109.4|2109.78|2109.28|0
1649235720000|2022-04-06 09:02:00|2109.9|2109.4|2109.78|2109.28|2110.03|2109.53|2109.78|2109.28|7
1649235730000|2022-04-06 09:02:10|2109.9|2109.4|2109.78|2109.28|2109.9|2109.4|2109.78|2109.28|3
1649235740000|2022-04-06 09:02:20|2110.03|2109.53|2109.53|2109.03|2110.03|2109.53|2109.53|2109.03|18
1649235750000|2022-04-06 09:02:30|2109.65|2109.15|2109.65|2109.15|2109.65|2109.15|2109.65|2109.15|6
1649235760000|2022-04-06 09:02:40|2109.53|2109.03|2109.28|2108.78|2109.53|2109.03|2109.03|2108.53|27
1649235770000|2022-04-06 09:02:50|2109.15|2108.65|2109.28|2108.78|2109.28|2108.78|2109.03|2108.53|13
1649235780000|2022-04-06 09:03:00|2109.53|2109.03|2109.28|2108.78|2109.53|2109.03|2109.28|2108.78|40
1649235790000|2022-04-06 09:03:10|2109.15|2108.65|2108.53|2108.03|2109.15|2108.65|2108.53|2108.03|40
1649235800000|2022-04-06 09:03:20|2108.28|2107.78|2108.65|2108.15|2108.78|2108.28|2108.28|2107.78|14
1649235810000|2022-04-06 09:03:30|2108.53|2108.03|2109.03|2108.53|2109.03|2108.53|2108.28|2107.78|61
1649235820000|2022-04-06 09:03:40|2108.78|2108.28|2109.03|2108.53|2109.15|2108.65|2108.78|2108.28|23
1649235830000|2022-04-06 09:03:50|2109.15|2108.65|2109.03|2108.53|2109.15|2108.65|2108.78|2108.28|6
1649235840000|2022-04-06 09:04:00|2108.9|2108.4|2108.78|2108.28|2108.9|2108.4|2108.53|2108.03|27
1649235850000|2022-04-06 09:04:10|2108.65|2108.15|2108.53|2108.03|2108.65|2108.15|2108.53|2108.03|2
1649235860000|2022-04-06 09:04:20|2108.65|2108.15|2107.78|2107.28|2108.65|2108.15|2107.78|2107.28|86
1649235870000|2022-04-06 09:04:30|2107.9|2107.4|2107.4|2106.9|2107.9|2107.4|2107.4|2106.9|79
1649235880000|2022-04-06 09:04:40|2107.53|2107.03|2107.28|2106.78|2107.78|2107.28|2107.28|2106.78|90
1649235890000|2022-04-06 09:04:50|2107.03|2106.53|2107.03|2106.53|2107.15|2106.65|2106.9|2106.4|32
1649235900000|2022-04-06 09:05:00|2107.15|2106.65|2107.15|2106.65|2107.15|2106.65|2106.78|2106.28|16
1649235910000|2022-04-06 09:05:10|2107.28|2106.78|2106.78|2106.28|2107.28|2106.78|2106.78|2106.28|4
1649235920000|2022-04-06 09:05:20|2106.65|2106.15|2106.78|2106.28|2106.9|2106.4|2106.53|2106.03|12
1649235930000|2022-04-06 09:05:30|2107.03|2106.53|2106.65|2106.15|2107.03|2106.53|2106.53|2106.03|42
1649235940000|2022-04-06 09:05:40|2106.53|2106.03|2106.53|2106.03|2106.78|2106.28|2106.53|2106.03|30
1649235950000|2022-04-06 09:05:50|2106.65|2106.15|2106.65|2106.15|2106.78|2106.28|2106.53|2106.03|9
1649235960000|2022-04-06 09:06:00|2106.78|2106.28|2107.28|2106.78|2107.28|2106.78|2106.78|2106.28|26
1649235970000|2022-04-06 09:06:10|2107.4|2106.9|2107.03|2106.53|2107.4|2106.9|2107.03|2106.53|19
1649235980000|2022-04-06 09:06:20|2107.15|2106.65|2107.15|2106.65|2107.28|2106.78|2107.15|2106.65|0
1649235990000|2022-04-06 09:06:30|2107.28|2106.78|2107.53|2107.03|2107.53|2107.03|2107.03|2106.53|10
1649236000000|2022-04-06 09:06:40|2107.4|2106.9|2107.03|2106.53|2107.4|2106.9|2107.03|2106.53|3
1649236010000|2022-04-06 09:06:50|2107.28|2106.78|2106.78|2106.28|2107.28|2106.78|2106.78|2106.28|26
1649236020000|2022-04-06 09:07:00|2106.53|2106.03|2106.65|2106.15|2106.65|2106.15|2106.28|2105.78|38
1649236030000|2022-04-06 09:07:10|2106.78|2106.28|2106.28|2105.78|2106.78|2106.28|2106.28|2105.78|10
1649236040000|2022-04-06 09:07:20|2106.15|2105.65|2106.53|2106.03|2106.53|2106.03|2106.15|2105.65|21
1649236050000|2022-04-06 09:07:30|2106.4|2105.9|2106.03|2105.53|2106.4|2105.9|2106.03|2105.53|11
1649236060000|2022-04-06 09:07:40|2105.53|2105.03|2105.9|2105.4|2106.03|2105.53|2105.53|2105.03|71
1649236070000|2022-04-06 09:07:50|2105.78|2105.28|2105.4|2104.9|2105.78|2105.28|2105.4|2104.9|67
1649236080000|2022-04-06 09:08:00|2105.28|2104.78|2104.78|2104.28|2105.28|2104.78|2104.78|2104.28|22
1649236090000|2022-04-06 09:08:10|2104.9|2104.4|2105.03|2104.53|2105.03|2104.53|2104.9|2104.4|9
1649236100000|2022-04-06 09:08:20|2105.15|2104.65|2105.03|2104.53|2105.15|2104.65|2105.03|2104.53|10
1649236110000|2022-04-06 09:08:30|2105.15|2104.65|2104.65|2104.15|2105.15|2104.65|2104.65|2104.15|10
1649236120000|2022-04-06 09:08:40|2104.53|2104.03|2104.28|2103.78|2104.78|2104.28|2104.28|2103.78|12
1649236130000|2022-04-06 09:08:50|2104.53|2104.03|2104.28|2103.78|2104.53|2104.03|2104.28|2103.78|62
1649236140000|2022-04-06 09:09:00|2104.4|2103.9|2104.28|2103.78|2104.53|2104.03|2104.28|2103.78|5
1649236150000|2022-04-06 09:09:10|2104.03|2103.53|2103.78|2103.28|2104.03|2103.53|2103.78|2103.28|33
1649236160000|2022-04-06 09:09:20|2104.15|2103.65|2104.4|2103.9|2104.53|2104.03|2104.15|2103.65|27
1649236170000|2022-04-06 09:09:30|2104.53|2104.03|2104.65|2104.15|2104.78|2104.28|2104.53|2104.03|35
1649236180000|2022-04-06 09:09:40|2104.78|2104.28|2104.78|2104.28|2104.78|2104.28|2104.65|2104.15|3
1649236190000|2022-04-06 09:09:50|2104.9|2104.4|2105.03|2104.53|2105.03|2104.53|2104.78|2104.28|8
1649236200000|2022-04-06 09:10:00|2104.9|2104.4|2105.53|2105.03|2105.9|2105.4|2104.9|2104.4|51
1649236210000|2022-04-06 09:10:10|2105.65|2105.15|2105.4|2104.9|2105.78|2105.28|2105.28|2104.78|12
1649236220000|2022-04-06 09:10:20|2105.53|2105.03|2105.4|2104.9|2105.65|2105.15|2105.4|2104.9|16
1649236230000|2022-04-06 09:10:30|2105.53|2105.03|2106.03|2105.53|2106.03|2105.53|2105.53|2105.03|41
1649236240000|2022-04-06 09:10:40|2106.28|2105.78|2106.28|2105.78|2106.4|2105.9|2106.03|2105.53|69
1649236250000|2022-04-06 09:10:50|2106.4|2105.9|2106.28|2105.78|2106.4|2105.9|2106.28|2105.78|0
1649236260000|2022-04-06 09:11:00|2106.03|2105.53|2107.03|2106.53|2107.03|2106.53|2106.03|2105.53|41
1649236270000|2022-04-06 09:11:10|2107.28|2106.78|2107.03|2106.53|2107.28|2106.78|2106.65|2106.15|29
1649236280000|2022-04-06 09:11:20|2106.9|2106.4|2106.9|2106.4|2107.03|2106.53|2106.9|2106.4|0
1649236290000|2022-04-06 09:11:30|2107.03|2106.53|2106.78|2106.28|2107.03|2106.53|2106.65|2106.15|9
1649236300000|2022-04-06 09:11:40|2106.9|2106.4|2106.4|2105.9|2106.9|2106.4|2106.4|2105.9|4
1649236310000|2022-04-06 09:11:50|2106.28|2105.78|2106.65|2106.15|2106.78|2106.28|2106.28|2105.78|13
1649236320000|2022-04-06 09:12:00|2106.53|2106.03|2106.53|2106.03|2106.65|2106.15|2106.4|2105.9|10
1649236330000|2022-04-06 09:12:10|2106.4|2105.9|2106.28|2105.78|2106.4|2105.9|2106.28|2105.78|30
1649236340000|2022-04-06 09:12:20|2106.03|2105.53|2106.03|2105.53|2106.03|2105.53|2105.53|2105.03|15
1649236350000|2022-04-06 09:12:30|2105.9|2105.4|2105.65|2105.15|2106.03|2105.53|2105.65|2105.15|12
1649236360000|2022-04-06 09:12:40|2105.53|2105.03|2104.65|2104.15|2105.53|2105.03|2104.65|2104.15|63
1649236370000|2022-04-06 09:12:50|2104.53|2104.03|2104.78|2104.28|2104.9|2104.4|2104.53|2104.03|9
1649236380000|2022-04-06 09:13:00|2104.9|2104.4|2105.15|2104.65|2105.15|2104.65|2104.78|2104.28|7
1649236390000|2022-04-06 09:13:10|2105.03|2104.53|2104.65|2104.15|2105.03|2104.53|2104.65|2104.15|4
1649236400000|2022-04-06 09:13:20|2104.78|2104.28|2104.9|2104.4|2105.03|2104.53|2104.65|2104.15|18
1649236410000|2022-04-06 09:13:30|2104.78|2104.28|2104.9|2104.4|2104.9|2104.4|2104.78|2104.28|2
1649236420000|2022-04-06 09:13:40|2105.03|2104.53|2105.4|2104.9|2105.4|2104.9|2104.9|2104.4|10
1649236430000|2022-04-06 09:13:50|2105.28|2104.78|2105.15|2104.65|2105.4|2104.9|2105.15|2104.65|4
1649236440000|2022-04-06 09:14:00|2105.03|2104.53|2105.28|2104.78|2105.28|2104.78|2105.03|2104.53|2
1649236450000|2022-04-06 09:14:10|2105.65|2105.15|2105.65|2105.15|2105.65|2105.15|2105.53|2105.03|19
1649236460000|2022-04-06 09:14:20|2105.78|2105.28|2105.65|2105.15|2105.78|2105.28|2105.53|2105.03|7
1649236470000|2022-04-06 09:14:30|2105.53|2105.03|2105.15|2104.65|2105.53|2105.03|2105.03|2104.53|7
1649236480000|2022-04-06 09:14:40|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|0
1649236490000|2022-04-06 09:14:50|2105.4|2104.9|2105.4|2104.9|2105.65|2105.15|2105.4|2104.9|0
1649236500000|2022-04-06 09:15:00|2105.28|2104.78|2104.9|2104.4|2105.28|2104.78|2104.78|2104.28|3
1649236510000|2022-04-06 09:15:10|2105.03|2104.53|2104.53|2104.03|2105.03|2104.53|2104.53|2104.03|20
1649236520000|2022-04-06 09:15:20|2104.4|2103.9|2104.03|2103.53|2104.4|2103.9|2103.9|2103.4|7
1649236530000|2022-04-06 09:15:30|2103.9|2103.4|2104.28|2103.78|2104.28|2103.78|2103.9|2103.4|7
1649236540000|2022-04-06 09:15:40|2104.4|2103.9|2104.4|2103.9|2104.4|2103.9|2104.4|2103.9|6
1649236550000|2022-04-06 09:15:50|2104.28|2103.78|2105.15|2104.65|2105.15|2104.65|2104.28|2103.78|12
1649236560000|2022-04-06 09:16:00|2105.28|2104.78|2105.53|2105.03|2105.65|2105.15|2105.03|2104.53|33
1649236570000|2022-04-06 09:16:10|2105.4|2104.9|2105.78|2105.28|2105.78|2105.28|2105.4|2104.9|9
1649236580000|2022-04-06 09:16:20|2106.03|2105.53|2106.03|2105.53|2106.03|2105.53|2106.03|2105.53|5
1649236590000|2022-04-06 09:16:30|2105.78|2105.28|2106.53|2106.03|2106.65|2106.15|2105.78|2105.28|18
1649236600000|2022-04-06 09:16:40|2106.4|2105.9|2106.15|2105.65|2106.53|2106.03|2106.03|2105.53|5
1649236610000|2022-04-06 09:16:50|2106.03|2105.53|2105.65|2105.15|2106.15|2105.65|2105.53|2105.03|35
1649236620000|2022-04-06 09:17:00|2105.53|2105.03|2105.78|2105.28|2106.03|2105.53|2105.53|2105.03|26
1649236630000|2022-04-06 09:17:10|2105.4|2104.9|2105.4|2104.9|2105.53|2105.03|2105.28|2104.78|20
1649236640000|2022-04-06 09:17:20|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2
1649236650000|2022-04-06 09:17:30|2105.15|2104.65|2105.4|2104.9|2105.4|2104.9|2105.15|2104.65|18
1649236660000|2022-04-06 09:17:40|2105.28|2104.78|2105.15|2104.65|2105.28|2104.78|2105.15|2104.65|3
1649236670000|2022-04-06 09:17:50|2105.28|2104.78|2105.03|2104.53|2105.28|2104.78|2105.03|2104.53|0
1649236680000|2022-04-06 09:18:00|2105.28|2104.78|2105.53|2105.03|2105.53|2105.03|2105.28|2104.78|12
1649236690000|2022-04-06 09:18:10|2105.78|2105.28|2106.03|2105.53|2106.28|2105.78|2105.78|2105.28|34
1649236700000|2022-04-06 09:18:20|2105.9|2105.4|2105.78|2105.28|2105.9|2105.4|2105.65|2105.15|10
1649236710000|2022-04-06 09:18:30|2105.65|2105.15|2106.03|2105.53|2106.03|2105.53|2105.65|2105.15|5
1649236720000|2022-04-06 09:18:40|2106.15|2105.65|2106.15|2105.65|2106.28|2105.78|2106.03|2105.53|18
1649236730000|2022-04-06 09:18:50|2106.03|2105.53|2105.78|2105.28|2106.28|2105.78|2105.78|2105.28|11
1649236740000|2022-04-06 09:19:00|2106.15|2105.65|2106.4|2105.9|2106.53|2106.03|2106.15|2105.65|9
1649236750000|2022-04-06 09:19:10|2106.53|2106.03|2106.28|2105.78|2106.78|2106.28|2106.28|2105.78|39
1649236760000|2022-04-06 09:19:20|2106.4|2105.9|2106.4|2105.9|2106.4|2105.9|2106.28|2105.78|2
1649236770000|2022-04-06 09:19:30|2106.28|2105.78|2105.53|2105.03|2106.4|2105.9|2105.53|2105.03|54
1649236780000|2022-04-06 09:19:40|2105.65|2105.15|2105.65|2105.15|2105.78|2105.28|2105.53|2105.03|9
1649236790000|2022-04-06 09:19:50|2105.53|2105.03|2105.78|2105.28|2105.78|2105.28|2105.53|2105.03|0
1649236800000|2022-04-06 09:20:00|2106.03|2105.53|2105.28|2104.78|2106.03|2105.53|2105.28|2104.78|37
1649236810000|2022-04-06 09:20:10|2105.4|2104.9|2105.53|2105.03|2105.53|2105.03|2105.4|2104.9|10
1649236820000|2022-04-06 09:20:20|2105.4|2104.9|2105.15|2104.65|2105.4|2104.9|2105.03|2104.53|17
1649236830000|2022-04-06 09:20:30|2105.03|2104.53|2105.03|2104.53|2105.15|2104.65|2104.9|2104.4|26
1649236840000|2022-04-06 09:20:40|2105.15|2104.65|2105.15|2104.65|2105.15|2104.65|2105.03|2104.53|0
1649236850000|2022-04-06 09:20:50|2105.28|2104.78|2105.15|2104.65|2105.28|2104.78|2105.03|2104.53|12
1649236860000|2022-04-06 09:21:00|2105.03|2104.53|2104.78|2104.28|2105.4|2104.9|2104.78|2104.28|30
1649236870000|2022-04-06 09:21:10|2104.65|2104.15|2104.78|2104.28|2104.78|2104.28|2104.65|2104.15|39
1649236880000|2022-04-06 09:21:20|2104.9|2104.4|2104.9|2104.4|2105.03|2104.53|2104.9|2104.4|2
1649236890000|2022-04-06 09:21:30|2105.03|2104.53|2105.03|2104.53|2105.03|2104.53|2105.03|2104.53|6
1649236900000|2022-04-06 09:21:40|2105.15|2104.65|2105.03|2104.53|2105.28|2104.78|2105.03|2104.53|8
1649236910000|2022-04-06 09:21:50|2105.15|2104.65|2104.9|2104.4|2105.28|2104.78|2104.9|2104.4|10
1649236920000|2022-04-06 09:22:00|2104.78|2104.28|2104.78|2104.28|2104.9|2104.4|2104.53|2104.03|29
1649236930000|2022-04-06 09:22:10|2104.9|2104.4|2105.15|2104.65|2105.15|2104.65|2104.9|2104.4|1
1649236940000|2022-04-06 09:22:20|2105.53|2105.03|2105.4|2104.9|2105.53|2105.03|2105.4|2104.9|19
1649236950000|2022-04-06 09:22:30|2105.53|2105.03|2105.15|2104.65|2105.53|2105.03|2105.15|2104.65|3
1649236960000|2022-04-06 09:22:40|2105.03|2104.53|2104.9|2104.4|2105.28|2104.78|2104.9|2104.4|9
1649236970000|2022-04-06 09:22:50|2104.78|2104.28|2104.78|2104.28|2104.78|2104.28|2104.78|2104.28|0
1649236980000|2022-04-06 09:23:00|2104.9|2104.4|2104.4|2103.9|2104.9|2104.4|2104.28|2103.78|35
1649236990000|2022-04-06 09:23:10|2104.65|2104.15|2104.53|2104.03|2104.65|2104.15|2104.53|2104.03|1
1649237000000|2022-04-06 09:23:20|2104.78|2104.28|2105.28|2104.78|2105.28|2104.78|2104.65|2104.15|16
1649237010000|2022-04-06 09:23:30|2105.4|2104.9|2105.65|2105.15|2105.78|2105.28|2105.4|2104.9|18
1649237020000|2022-04-06 09:23:40|2105.53|2105.03|2104.9|2104.4|2105.53|2105.03|2104.9|2104.4|20
1649237030000|2022-04-06 09:23:50|2104.78|2104.28|2104.9|2104.4|2104.9|2104.4|2104.65|2104.15|1
1649237040000|2022-04-06 09:24:00|2104.78|2104.28|2104.9|2104.4|2105.03|2104.53|2104.78|2104.28|18
1649237050000|2022-04-06 09:24:10|2105.03|2104.53|2104.9|2104.4|2105.03|2104.53|2104.78|2104.28|11
1649237060000|2022-04-06 09:24:20|2105.03|2104.53|2105.53|2105.03|2105.53|2105.03|2105.03|2104.53|11
1649237070000|2022-04-06 09:24:30|2105.78|2105.28|2105.65|2105.15|2105.78|2105.28|2105.65|2105.15|16
1649237080000|2022-04-06 09:24:40|2105.78|2105.28|2106.15|2105.65|2106.15|2105.65|2105.65|2105.15|17
1649237090000|2022-04-06 09:24:50|2106.28|2105.78|2106.03|2105.53|2106.28|2105.78|2105.9|2105.4|9
1649237100000|2022-04-06 09:25:00|2106.15|2105.65|2106.4|2105.9|2106.4|2105.9|2106.15|2105.65|7
1649237110000|2022-04-06 09:25:10|2106.03|2105.53|2106.15|2105.65|2106.28|2105.78|2106.03|2105.53|17
1649237120000|2022-04-06 09:25:20|2106.28|2105.78|2106.15|2105.65|2106.53|2106.03|2106.15|2105.65|15
1649237130000|2022-04-06 09:25:30|2106.03|2105.53|2106.28|2105.78|2106.4|2105.9|2106.03|2105.53|12
1649237140000|2022-04-06 09:25:40|2106.15|2105.65|2106.15|2105.65|2106.53|2106.03|2106.15|2105.65|65
1649237150000|2022-04-06 09:25:50|2106.28|2105.78|2106.53|2106.03|2106.53|2106.03|2106.15|2105.65|13
1649237160000|2022-04-06 09:26:00|2106.4|2105.9|2106.28|2105.78|2106.53|2106.03|2106.28|2105.78|13
1649237170000|2022-04-06 09:26:10|2106.15|2105.65|2105.78|2105.28|2106.15|2105.65|2105.78|2105.28|13
1649237180000|2022-04-06 09:26:20|2105.9|2105.4|2105.9|2105.4|2106.03|2105.53|2105.78|2105.28|11
1649237190000|2022-04-06 09:26:30|2106.03|2105.53|2106.15|2105.65|2106.15|2105.65|2105.78|2105.28|22
1649237200000|2022-04-06 09:26:40|2106.28|2105.78|2106.4|2105.9|2106.53|2106.03|2106.03|2105.53|32
1649237210000|2022-04-06 09:26:50|2106.53|2106.03|2106.28|2105.78|2106.53|2106.03|2106.28|2105.78|6
1649237220000|2022-04-06 09:27:00|2106.53|2106.03|2106.4|2105.9|2106.53|2106.03|2106.4|2105.9|12
1649237230000|2022-04-06 09:27:10|2106.53|2106.03|2106.15|2105.65|2106.53|2106.03|2106.15|2105.65|12
1649237240000|2022-04-06 09:27:20|2106.28|2105.78|2106.4|2105.9|2106.53|2106.03|2106.28|2105.78|5
1649237250000|2022-04-06 09:27:30|2106.53|2106.03|2106.53|2106.03|2106.78|2106.28|2106.4|2105.9|33
1649237260000|2022-04-06 09:27:40|2106.4|2105.9|2106.65|2106.15|2106.65|2106.15|2106.28|2105.78|3
1649237270000|2022-04-06 09:27:50|2106.78|2106.28|2106.65|2106.15|2106.78|2106.28|2106.53|2106.03|11
1649237280000|2022-04-06 09:28:00|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|2106.53|2106.03|1
1649237290000|2022-04-06 09:28:10|2107.03|2106.53|2106.9|2106.4|2107.03|2106.53|2106.9|2106.4|19
1649237300000|2022-04-06 09:28:20|2106.78|2106.28|2106.65|2106.15|2107.03|2106.53|2106.65|2106.15|46
1649237310000|2022-04-06 09:28:30|2106.53|2106.03|2106.28|2105.78|2106.65|2106.15|2106.15|2105.65|6
1649237320000|2022-04-06 09:28:40|2106.4|2105.9|2106.65|2106.15|2106.65|2106.15|2106.28|2105.78|5
1649237330000|2022-04-06 09:28:50|2106.78|2106.28|2106.53|2106.03|2107.03|2106.53|2106.53|2106.03|24
1649237340000|2022-04-06 09:29:00|2106.4|2105.9|2106.78|2106.28|2106.78|2106.28|2106.4|2105.9|2
1649237350000|2022-04-06 09:29:10|2106.53|2106.03|2106.4|2105.9|2106.65|2106.15|2106.28|2105.78|11
1649237360000|2022-04-06 09:29:20|2106.53|2106.03|2106.28|2105.78|2106.53|2106.03|2106.28|2105.78|8
1649237370000|2022-04-06 09:29:30|2106.15|2105.65|2106.4|2105.9|2106.65|2106.15|2106.15|2105.65|22
1649237380000|2022-04-06 09:29:40|2106.28|2105.78|2106.53|2106.03|2106.53|2106.03|2106.28|2105.78|1
1649237390000|2022-04-06 09:29:50|2106.28|2105.78|2106.03|2105.53|2106.28|2105.78|2106.03|2105.53|9
1649237400000|2022-04-06 09:30:00|2106.15|2105.65|2106.78|2106.28|2107.03|2106.53|2106.15|2105.65|14
1649237410000|2022-04-06 09:30:10|2106.65|2106.15|2106.4|2105.9|2106.78|2106.28|2106.4|2105.9|6
1649237420000|2022-04-06 09:30:20|2106.53|2106.03|2106.4|2105.9|2106.53|2106.03|2106.28|2105.78|0
1649237430000|2022-04-06 09:30:30|2106.53|2106.03|2106.53|2106.03|2106.53|2106.03|2106.28|2105.78|3
1649237440000|2022-04-06 09:30:40|2106.28|2105.78|2106.4|2105.9|2106.4|2105.9|2106.15|2105.65|7
1649237450000|2022-04-06 09:30:50|2106.53|2106.03|2106.53|2106.03|2106.53|2106.03|2106.53|2106.03|0
1649237460000|2022-04-06 09:31:00|2106.4|2105.9|2106.65|2106.15|2106.65|2106.15|2106.28|2105.78|14
1649237470000|2022-04-06 09:31:10|2106.78|2106.28|2106.78|2106.28|2107.03|2106.53|2106.65|2106.15|15
1649237480000|2022-04-06 09:31:20|2106.9|2106.4|2106.78|2106.28|2106.9|2106.4|2106.65|2106.15|0
1649237490000|2022-04-06 09:31:30|2106.9|2106.4|2107.15|2106.65|2107.28|2106.78|2106.78|2106.28|0
1649237500000|2022-04-06 09:31:40|2107.03|2106.53|2107.28|2106.78|2107.28|2106.78|2107.03|2106.53|2
1649237510000|2022-04-06 09:31:50|2107.15|2106.65|2107.15|2106.65|2107.28|2106.78|2107.03|2106.53|8
1649237520000|2022-04-06 09:32:00|2107.03|2106.53|2107.53|2107.03|2107.53|2107.03|2107.03|2106.53|11
1649237530000|2022-04-06 09:32:10|2107.4|2106.9|2107.28|2106.78|2107.4|2106.9|2107.28|2106.78|2
1649237540000|2022-04-06 09:32:20|2107.4|2106.9|2107.28|2106.78|2107.4|2106.9|2107.28|2106.78|3
1649237550000|2022-04-06 09:32:30|2107.53|2107.03|2107.03|2106.53|2107.53|2107.03|2107.03|2106.53|14
1649237560000|2022-04-06 09:32:40|2106.9|2106.4|2106.9|2106.4|2106.9|2106.4|2106.9|2106.4|1
1649237570000|2022-04-06 09:32:50|2106.78|2106.28|2107.15|2106.65|2107.28|2106.78|2106.78|2106.28|4
1649237580000|2022-04-06 09:33:00|2107.03|2106.53|2107.28|2106.78|2107.28|2106.78|2107.03|2106.53|3
1649237590000|2022-04-06 09:33:10|2107.4|2106.9|2107.28|2106.78|2107.4|2106.9|2107.28|2106.78|5
1649237600000|2022-04-06 09:33:20|2107.4|2106.9|2107.4|2106.9|2107.4|2106.9|2107.28|2106.78|8
1649237610000|2022-04-06 09:33:30|2107.28|2106.78|2107.03|2106.53|2107.28|2106.78|2106.9|2106.4|5
1649237620000|2022-04-06 09:33:40|2106.78|2106.28|2106.9|2106.4|2106.9|2106.4|2106.78|2106.28|10
1649237630000|2022-04-06 09:33:50|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|0
1649237640000|2022-04-06 09:34:00|2106.65|2106.15|2106.53|2106.03|2106.78|2106.28|2106.53|2106.03|34
1649237650000|2022-04-06 09:34:10|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|4
1649237660000|2022-04-06 09:34:20|2106.9|2106.4|2106.53|2106.03|2106.9|2106.4|2106.53|2106.03|17
1649237670000|2022-04-06 09:34:30|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|5
1649237690000|2022-04-06 09:34:50|2106.9|2106.4|2106.9|2106.4|2106.9|2106.4|2106.9|2106.4|5
1649237700000|2022-04-06 09:35:00|2106.78|2106.28|2107.03|2106.53|2107.03|2106.53|2106.78|2106.28|11
1649237710000|2022-04-06 09:35:10|2106.9|2106.4|2107.03|2106.53|2107.15|2106.65|2106.9|2106.4|21
1649237720000|2022-04-06 09:35:20|2106.9|2106.4|2106.28|2105.78|2106.9|2106.4|2106.28|2105.78|19
1649237730000|2022-04-06 09:35:30|2106.15|2105.65|2106.15|2105.65|2106.28|2105.78|2106.03|2105.53|55
1649237740000|2022-04-06 09:35:40|2106.28|2105.78|2106.65|2106.15|2106.78|2106.28|2106.28|2105.78|3
1649237750000|2022-04-06 09:35:50|2106.53|2106.03|2106.4|2105.9|2106.53|2106.03|2106.4|2105.9|7
1649237760000|2022-04-06 09:36:00|2106.28|2105.78|2106.4|2105.9|2106.4|2105.9|2106.28|2105.78|2
1649237770000|2022-04-06 09:36:10|2106.53|2106.03|2106.53|2106.03|2106.65|2106.15|2106.53|2106.03|9
1649237780000|2022-04-06 09:36:20|2106.65|2106.15|2106.78|2106.28|2106.9|2106.4|2106.53|2106.03|10
1649237790000|2022-04-06 09:36:30|2106.65|2106.15|2106.65|2106.15|2106.65|2106.15|2106.65|2106.15|5
1649237820000|2022-04-06 09:37:00|2106.53|2106.03|2107.15|2106.65|2107.15|2106.65|2106.53|2106.03|19
1649237830000|2022-04-06 09:37:10|2107.28|2106.78|2107.15|2106.65|2107.9|2107.4|2107.15|2106.65|26
1649237840000|2022-04-06 09:37:20|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|2106.9|2106.4|5
1649237850000|2022-04-06 09:37:30|2106.9|2106.4|2106.9|2106.4|2106.9|2106.4|2106.9|2106.4|3
1649237860000|2022-04-06 09:37:40|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|0
1649237870000|2022-04-06 09:37:50|2107.15|2106.65|2107.15|2106.65|2107.15|2106.65|2107.15|2106.65|6
1649237880000|2022-04-06 09:38:00|2107.03|2106.53|2107.15|2106.65|2107.15|2106.65|2106.78|2106.28|8
1649237890000|2022-04-06 09:38:10|2107.28|2106.78|2107.28|2106.78|2107.28|2106.78|2107.28|2106.78|1
1649237900000|2022-04-06 09:38:20|2107.03|2106.53|2107.15|2106.65|2107.15|2106.65|2107.03|2106.53|7
1649237910000|2022-04-06 09:38:30|2107.28|2106.78|2106.78|2106.28|2107.28|2106.78|2106.78|2106.28|28
1649237920000|2022-04-06 09:38:40|2106.9|2106.4|2107.03|2106.53|2107.03|2106.53|2106.9|2106.4|2
1649237940000|2022-04-06 09:39:00|2106.9|2106.4|2106.78|2106.28|2106.9|2106.4|2106.53|2106.03|16
1649237950000|2022-04-06 09:39:10|2106.65|2106.15|2106.65|2106.15|2106.9|2106.4|2106.65|2106.15|6
1649237960000|2022-04-06 09:39:20|2106.53|2106.03|2106.15|2105.65|2106.53|2106.03|2106.15|2105.65|19
1649237970000|2022-04-06 09:39:30|2106.03|2105.53|2106.15|2105.65|2106.15|2105.65|2106.03|2105.53|2
1649237980000|2022-04-06 09:39:40|2106.03|2105.53|2106.4|2105.9|2106.4|2105.9|2106.03|2105.53|17
1649237990000|2022-04-06 09:39:50|2106.28|2105.78|2106.28|2105.78|2106.28|2105.78|2106.28|2105.78|0
1649238000000|2022-04-06 09:40:00|2106.53|2106.03|2106.28|2105.78|2106.53|2106.03|2106.28|2105.78|15
1649238010000|2022-04-06 09:40:10|2106.15|2105.65|2106.15|2105.65|2106.15|2105.65|2106.15|2105.65|26
1649238020000|2022-04-06 09:40:20|2106.28|2105.78|2106.78|2106.28|2106.78|2106.28|2106.28|2105.78|14
1649238030000|2022-04-06 09:40:30|2106.9|2106.4|2106.9|2106.4|2107.03|2106.53|2106.78|2106.28|6
1649238050000|2022-04-06 09:40:50|2107.03|2106.53|2107.15|2106.65|2107.28|2106.78|2107.03|2106.53|5
1649238060000|2022-04-06 09:41:00|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|2106.78|2106.28|8
1649238080000|2022-04-06 09:41:20|2107.15|2106.65|2107.15|2106.65|2107.15|2106.65|2107.03|2106.53|5
1649238090000|2022-04-06 09:41:30|2107.28|2106.78|2106.9|2106.4|2107.28|2106.78|2106.78|2106.28|16
1649238100000|2022-04-06 09:41:40|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|1
1649238110000|2022-04-06 09:41:50|2106.9|2106.4|2106.9|2106.4|2107.03|2106.53|2106.9|2106.4|3
1649238120000|2022-04-06 09:42:00|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|2106.78|2106.28|2
1649238130000|2022-04-06 09:42:10|2106.9|2106.4|2106.78|2106.28|2106.9|2106.4|2106.78|2106.28|5
1649238140000|2022-04-06 09:42:20|2106.9|2106.4|2106.9|2106.4|2106.9|2106.4|2106.9|2106.4|0
1649238160000|2022-04-06 09:42:40|2106.78|2106.28|2106.4|2105.9|2106.78|2106.28|2106.4|2105.9|14
1649238170000|2022-04-06 09:42:50|2106.28|2105.78|2106.15|2105.65|2106.4|2105.9|2106.15|2105.65|13
1649238180000|2022-04-06 09:43:00|2106.03|2105.53|2105.9|2105.4|2106.15|2105.65|2105.78|2105.28|6
1649238190000|2022-04-06 09:43:10|2105.65|2105.15|2105.03|2104.53|2105.65|2105.15|2105.03|2104.53|18
1649238200000|2022-04-06 09:43:20|2105.15|2104.65|2105.4|2104.9|2105.53|2105.03|2105.15|2104.65|21
1649238210000|2022-04-06 09:43:30|2105.28|2104.78|2104.9|2104.4|2105.28|2104.78|2104.65|2104.15|10
1649238220000|2022-04-06 09:43:40|||||||||2
1649238230000|2022-04-06 09:43:50|2105.03|2104.53|2105.03|2104.53|2105.28|2104.78|2104.65|2104.15|28
1649238240000|2022-04-06 09:44:00|2105.15|2104.65|2104.78|2104.28|2105.28|2104.78|2104.78|2104.28|9
1649238250000|2022-04-06 09:44:10|2104.65|2104.15|2104.78|2104.28|2104.78|2104.28|2104.53|2104.03|10
1649238260000|2022-04-06 09:44:20|2105.03|2104.53|2105.53|2105.03|2105.53|2105.03|2105.03|2104.53|32
1649238270000|2022-04-06 09:44:30|2105.65|2105.15|2105.78|2105.28|2105.78|2105.28|2105.65|2105.15|1
1649238280000|2022-04-06 09:44:40|2105.9|2105.4|2105.65|2105.15|2106.03|2105.53|2105.65|2105.15|11
1649238290000|2022-04-06 09:44:50|2105.53|2105.03|2105.9|2105.4|2105.9|2105.4|2105.53|2105.03|1
1649238300000|2022-04-06 09:45:00|2105.78|2105.28|2105.9|2105.4|2105.9|2105.4|2105.53|2105.03|19
1649238310000|2022-04-06 09:45:10|2106.03|2105.53|2105.65|2105.15|2106.03|2105.53|2105.53|2105.03|17
1649238320000|2022-04-06 09:45:20|2105.53|2105.03|2105.15|2104.65|2105.53|2105.03|2105.15|2104.65|1
1649238330000|2022-04-06 09:45:30|2105.28|2104.78|2105.03|2104.53|2105.4|2104.9|2105.03|2104.53|5
1649238340000|2022-04-06 09:45:40|2105.15|2104.65|2105.03|2104.53|2105.28|2104.78|2105.03|2104.53|3
1649238350000|2022-04-06 09:45:50|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2
1649238360000|2022-04-06 09:46:00|2105.4|2104.9|2105.03|2104.53|2105.4|2104.9|2105.03|2104.53|3
1649238370000|2022-04-06 09:46:10|2104.9|2104.4|2104.53|2104.03|2104.9|2104.4|2104.53|2104.03|21
1649238380000|2022-04-06 09:46:20|2104.4|2103.9|2104.53|2104.03|2104.78|2104.28|2104.4|2103.9|12
1649238390000|2022-04-06 09:46:30|2104.65|2104.15|2104.78|2104.28|2104.78|2104.28|2104.53|2104.03|7
1649238400000|2022-04-06 09:46:40|2104.53|2104.03|2104.4|2103.9|2104.53|2104.03|2104.28|2103.78|7
1649238410000|2022-04-06 09:46:50|2104.53|2104.03|2104.53|2104.03|2104.53|2104.03|2104.28|2103.78|2
1649238420000|2022-04-06 09:47:00|2104.78|2104.28|2104.53|2104.03|2104.9|2104.4|2104.53|2104.03|17
1649238430000|2022-04-06 09:47:10|2104.28|2103.78|2104.4|2103.9|2104.4|2103.9|2104.28|2103.78|10
1649238440000|2022-04-06 09:47:20|2104.28|2103.78|2104.28|2103.78|2104.4|2103.9|2104.28|2103.78|2
1649238450000|2022-04-06 09:47:30|2104.4|2103.9|2104.03|2103.53|2104.4|2103.9|2104.03|2103.53|31
1649238460000|2022-04-06 09:47:40|2104.15|2103.65|2104.03|2103.53|2104.15|2103.65|2104.03|2103.53|2
1649238470000|2022-04-06 09:47:50|2104.15|2103.65|2103.78|2103.28|2104.15|2103.65|2103.78|2103.28|11
1649238480000|2022-04-06 09:48:00|2103.4|2102.9|2103.03|2102.53|2103.4|2102.9|2103.03|2102.53|66
1649238490000|2022-04-06 09:48:10|2103.15|2102.65|2104.03|2103.53|2104.03|2103.53|2103.15|2102.65|28
1649238500000|2022-04-06 09:48:20|2103.9|2103.4|2104.03|2103.53|2104.03|2103.53|2103.78|2103.28|5
1649238510000|2022-04-06 09:48:30|2103.78|2103.28|2103.78|2103.28|2104.03|2103.53|2103.78|2103.28|15
1649238520000|2022-04-06 09:48:40|2103.9|2103.4|2103.9|2103.4|2103.9|2103.4|2103.78|2103.28|4
1649238530000|2022-04-06 09:48:50|2104.03|2103.53|2104.15|2103.65|2104.15|2103.65|2104.03|2103.53|2
1649238540000|2022-04-06 09:49:00|2104.28|2103.78|2104.03|2103.53|2104.28|2103.78|2103.9|2103.4|11
1649238550000|2022-04-06 09:49:10|2103.9|2103.4|2103.9|2103.4|2104.03|2103.53|2103.9|2103.4|9
1649238560000|2022-04-06 09:49:20|2104.03|2103.53|2104.03|2103.53|2104.03|2103.53|2104.03|2103.53|0
1649238570000|2022-04-06 09:49:30|2104.28|2103.78|2103.78|2103.28|2104.28|2103.78|2103.78|2103.28|12
1649238580000|2022-04-06 09:49:40|2103.65|2103.15|2103.53|2103.03|2103.78|2103.28|2103.03|2102.53|64
1649238590000|2022-04-06 09:49:50|2103.4|2102.9|2103.53|2103.03|2103.53|2103.03|2103.28|2102.78|5
1649238600000|2022-04-06 09:50:00|2103.28|2102.78|2103.03|2102.53|2103.28|2102.78|2103.03|2102.53|19
1649238610000|2022-04-06 09:50:10|2102.78|2102.28|2102.53|2102.03|2102.78|2102.28|2102.53|2102.03|17
1649238620000|2022-04-06 09:50:20|2102.78|2102.28|2102.53|2102.03|2102.9|2102.4|2102.53|2102.03|20
1649238630000|2022-04-06 09:50:30|2102.78|2102.28|2103.03|2102.53|2103.03|2102.53|2102.65|2102.15|3
1649238640000|2022-04-06 09:50:40|2102.9|2102.4|2102.65|2102.15|2103.03|2102.53|2102.53|2102.03|20
1649238650000|2022-04-06 09:50:50|2102.53|2102.03|2102.53|2102.03|2102.53|2102.03|2102.28|2101.78|3
1649238660000|2022-04-06 09:51:00|2102.28|2101.78|2102.4|2101.9|2102.78|2102.28|2102.28|2101.78|12
1649238670000|2022-04-06 09:51:10|2102.53|2102.03|2102.9|2102.4|2103.03|2102.53|2102.53|2102.03|18
1649238680000|2022-04-06 09:51:20|2103.03|2102.53|2103.28|2102.78|2103.28|2102.78|2103.03|2102.53|11
1649238690000|2022-04-06 09:51:30|2103.15|2102.65|2103.28|2102.78|2103.28|2102.78|2103.03|2102.53|10
1649238700000|2022-04-06 09:51:40|2103.4|2102.9|2103.28|2102.78|2103.53|2103.03|2103.28|2102.78|11
1649238710000|2022-04-06 09:51:50|2103.4|2102.9|2103.4|2102.9|2103.53|2103.03|2103.28|2102.78|10
1649238720000|2022-04-06 09:52:00|2103.53|2103.03|2103.28|2102.78|2103.53|2103.03|2103.28|2102.78|3
1649238730000|2022-04-06 09:52:10|2103.15|2102.65|2103.28|2102.78|2103.28|2102.78|2103.03|2102.53|2001
1649238740000|2022-04-06 09:52:20|2103.53|2103.03|2103.28|2102.78|2103.53|2103.03|2103.28|2102.78|13
1649238750000|2022-04-06 09:52:30|2103.4|2102.9|2103.4|2102.9|2103.53|2103.03|2103.28|2102.78|16
1649238760000|2022-04-06 09:52:40|2103.28|2102.78|2103.65|2103.15|2103.65|2103.15|2103.28|2102.78|4
1649238770000|2022-04-06 09:52:50|2103.53|2103.03|2104.03|2103.53|2104.03|2103.53|2103.53|2103.03|15
1649238780000|2022-04-06 09:53:00|2104.28|2103.78|2103.9|2103.4|2104.28|2103.78|2103.9|2103.4|27
1649238790000|2022-04-06 09:53:10|2103.65|2103.15|2103.4|2102.9|2103.65|2103.15|2103.28|2102.78|12
1649238800000|2022-04-06 09:53:20|2103.28|2102.78|2103.53|2103.03|2103.53|2103.03|2103.03|2102.53|13
1649238810000|2022-04-06 09:53:30|2103.4|2102.9|2103.15|2102.65|2103.78|2103.28|2103.15|2102.65|2
1649238820000|2022-04-06 09:53:40|2103.53|2103.03|2103.4|2102.9|2103.53|2103.03|2103.28|2102.78|64
1649238830000|2022-04-06 09:53:50|2103.53|2103.03|2103.53|2103.03|2103.53|2103.03|2103.53|2103.03|1
1649238840000|2022-04-06 09:54:00|2103.4|2102.9|2103.53|2103.03|2103.53|2103.03|2103.28|2102.78|5
1649238850000|2022-04-06 09:54:10|2103.4|2102.9|2103.9|2103.4|2103.9|2103.4|2103.4|2102.9|6
1649238860000|2022-04-06 09:54:20|2104.03|2103.53|2104.53|2104.03|2104.53|2104.03|2104.03|2103.53|7
1649238870000|2022-04-06 09:54:30|2104.4|2103.9|2104.28|2103.78|2104.4|2103.9|2104.28|2103.78|3
1649238880000|2022-04-06 09:54:40|2104.4|2103.9|2104.65|2104.15|2104.78|2104.28|2104.4|2103.9|10
1649238890000|2022-04-06 09:54:50|2104.78|2104.28|2104.53|2104.03|2104.78|2104.28|2104.28|2103.78|14
1649238900000|2022-04-06 09:55:00|2104.65|2104.15|2104.65|2104.15|2104.78|2104.28|2104.53|2104.03|5
1649238910000|2022-04-06 09:55:10|2104.78|2104.28|2104.28|2103.78|2104.78|2104.28|2104.28|2103.78|3
1649238920000|2022-04-06 09:55:20|2104.15|2103.65|2104.03|2103.53|2104.15|2103.65|2104.03|2103.53|31
1649238930000|2022-04-06 09:55:30|2104.15|2103.65|2104.15|2103.65|2104.28|2103.78|2104.03|2103.53|19
1649238940000|2022-04-06 09:55:40|2104.03|2103.53|2104.15|2103.65|2104.28|2103.78|2104.03|2103.53|0
1649238950000|2022-04-06 09:55:50|2104.28|2103.78|2104.28|2103.78|2104.28|2103.78|2104.28|2103.78|0
1649238960000|2022-04-06 09:56:00|2104.65|2104.15|2105.15|2104.65|2105.15|2104.65|2104.65|2104.15|16
1649238970000|2022-04-06 09:56:10|||||||||1
1649238980000|2022-04-06 09:56:20|2105.03|2104.53|2105.15|2104.65|2105.28|2104.78|2105.03|2104.53|12
1649238990000|2022-04-06 09:56:30|2105.03|2104.53|2105.03|2104.53|2105.03|2104.53|2105.03|2104.53|8
1649239000000|2022-04-06 09:56:40|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|4
1649239020000|2022-04-06 09:57:00|2105.53|2105.03|2105.28|2104.78|2105.53|2105.03|2105.28|2104.78|30
1649239030000|2022-04-06 09:57:10|2105.4|2104.9|2106.03|2105.53|2106.15|2105.65|2105.4|2104.9|14
1649239040000|2022-04-06 09:57:20|2105.9|2105.4|2105.65|2105.15|2106.4|2105.9|2105.53|2105.03|12
1649239050000|2022-04-06 09:57:30|2105.53|2105.03|2105.9|2105.4|2105.9|2105.4|2105.53|2105.03|11
1649239060000|2022-04-06 09:57:40|2106.03|2105.53|2105.9|2105.4|2106.03|2105.53|2105.65|2105.15|21
1649239070000|2022-04-06 09:57:50|2106.03|2105.53|2106.4|2105.9|2106.53|2106.03|2106.03|2105.53|2
1649239080000|2022-04-06 09:58:00|2106.28|2105.78|2106.53|2106.03|2106.53|2106.03|2106.28|2105.78|4
1649239110000|2022-04-06 09:58:30|2106.65|2106.15|2106.78|2106.28|2106.78|2106.28|2106.65|2106.15|8
1649239120000|2022-04-06 09:58:40|2106.9|2106.4|2107.28|2106.78|2107.28|2106.78|2106.9|2106.4|9
1649239130000|2022-04-06 09:58:50|2107.15|2106.65|2107.4|2106.9|2107.4|2106.9|2107.03|2106.53|19
1649239140000|2022-04-06 09:59:00|2107.53|2107.03|2107.28|2106.78|2107.53|2107.03|2107.28|2106.78|5
1649239150000|2022-04-06 09:59:10|2107.4|2106.9|2107.4|2106.9|2107.4|2106.9|2107.28|2106.78|1000
1649239160000|2022-04-06 09:59:20|2107.53|2107.03|2107.4|2106.9|2107.78|2107.28|2107.28|2106.78|22
1649239170000|2022-04-06 09:59:30|2107.53|2107.03|2107.9|2107.4|2107.9|2107.4|2107.53|2107.03|5
1649239180000|2022-04-06 09:59:40|2107.65|2107.15|2107.03|2106.53|2107.65|2107.15|2107.03|2106.53|17
1649239190000|2022-04-06 09:59:50|2106.78|2106.28|2106.78|2106.28|2106.9|2106.4|2106.78|2106.28|13
1649239200000|2022-04-06 10:00:00|2107.03|2106.53|2107.15|2106.65|2107.28|2106.78|2107.03|2106.53|23
1649239210000|2022-04-06 10:00:10|2107.28|2106.78|2108.03|2107.53|2108.15|2107.65|2107.28|2106.78|29
1649239220000|2022-04-06 10:00:20|2107.9|2107.4|2108.15|2107.65|2108.28|2107.78|2107.9|2107.4|18
1649239230000|2022-04-06 10:00:30|2108.28|2107.78|2108.28|2107.78|2108.28|2107.78|2108.28|2107.78|5
1649239240000|2022-04-06 10:00:40|2108.03|2107.53|2107.78|2107.28|2108.03|2107.53|2107.65|2107.15|20
1649239250000|2022-04-06 10:00:50|2107.65|2107.15|2107.53|2107.03|2107.65|2107.15|2107.53|2107.03|3
1649239260000|2022-04-06 10:01:00|2107.78|2107.28|2107.78|2107.28|2107.78|2107.28|2107.78|2107.28|10
1649239270000|2022-04-06 10:01:10|2107.28|2106.78|2107.53|2107.03|2107.53|2107.03|2107.28|2106.78|9
1649239280000|2022-04-06 10:01:20|2107.65|2107.15|2107.65|2107.15|2107.65|2107.15|2107.53|2107.03|1007
1649239290000|2022-04-06 10:01:30|2107.78|2107.28|2107.4|2106.9|2107.78|2107.28|2107.4|2106.9|8
1649239300000|2022-04-06 10:01:40|2107.28|2106.78|2107.65|2107.15|2107.65|2107.15|2107.28|2106.78|5
1649239310000|2022-04-06 10:01:50|2107.53|2107.03|2107.4|2106.9|2107.53|2107.03|2107.28|2106.78|5
1649239320000|2022-04-06 10:02:00|2107.28|2106.78|2107.15|2106.65|2107.28|2106.78|2107.03|2106.53|13
1649239330000|2022-04-06 10:02:10|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|2107.03|2106.53|0
1649239340000|2022-04-06 10:02:20|2107.15|2106.65|2107.78|2107.28|2107.78|2107.28|2107.15|2106.65|30
1649239350000|2022-04-06 10:02:30|2107.9|2107.4|2108.15|2107.65|2108.15|2107.65|2107.78|2107.28|2
1649239360000|2022-04-06 10:02:40|2108.03|2107.53|2107.9|2107.4|2108.15|2107.65|2107.78|2107.28|11
1649239370000|2022-04-06 10:02:50|2107.78|2107.28|2108.15|2107.65|2108.28|2107.78|2107.78|2107.28|6
1649239380000|2022-04-06 10:03:00|2108.03|2107.53|2108.15|2107.65|2108.4|2107.9|2108.03|2107.53|13
1649239390000|2022-04-06 10:03:10|2108.03|2107.53|2108.15|2107.65|2108.28|2107.78|2108.03|2107.53|3
1649239400000|2022-04-06 10:03:20|2108.28|2107.78|2108.15|2107.65|2108.28|2107.78|2108.03|2107.53|9
1649239410000|2022-04-06 10:03:30|2108.28|2107.78|2108.4|2107.9|2108.4|2107.9|2108.28|2107.78|9
1649239420000|2022-04-06 10:03:40|2108.78|2108.28|2109.15|2108.65|2109.15|2108.65|2108.78|2108.28|9
1649239430000|2022-04-06 10:03:50|2109.03|2108.53|2109.28|2108.78|2109.28|2108.78|2109.03|2108.53|3
1649239440000|2022-04-06 10:04:00|2109.53|2109.03|2109.4|2108.9|2109.78|2109.28|2109.4|2108.9|28
1649239450000|2022-04-06 10:04:10|2109.28|2108.78|2109.4|2108.9|2109.53|2109.03|2109.28|2108.78|7
1649239460000|2022-04-06 10:04:20|2109.28|2108.78|2109.28|2108.78|2109.28|2108.78|2109.15|2108.65|11
1649239470000|2022-04-06 10:04:30|2109.15|2108.65|2109.4|2108.9|2109.53|2109.03|2109.15|2108.65|14
1649239480000|2022-04-06 10:04:40|2109.28|2108.78|2109.15|2108.65|2109.28|2108.78|2109.03|2108.53|3
1649239490000|2022-04-06 10:04:50|2109.03|2108.53|2109.4|2108.9|2109.4|2108.9|2109.03|2108.53|10
1649239500000|2022-04-06 10:05:00|2109.28|2108.78|2109.78|2109.28|2109.78|2109.28|2109.28|2108.78|16
1649239510000|2022-04-06 10:05:10|2109.65|2109.15|2109.15|2108.65|2109.78|2109.28|2109.15|2108.65|22
1649239520000|2022-04-06 10:05:20|2109.28|2108.78|2109.4|2108.9|2109.53|2109.03|2109.03|2108.53|10
1649239530000|2022-04-06 10:05:30|2109.53|2109.03|2109.15|2108.65|2109.53|2109.03|2109.15|2108.65|10
1649239540000|2022-04-06 10:05:40|2109.28|2108.78|2108.53|2108.03|2109.28|2108.78|2108.53|2108.03|11
1649239550000|2022-04-06 10:05:50|2108.78|2108.28|2108.9|2108.4|2108.9|2108.4|2108.78|2108.28|11
1649239560000|2022-04-06 10:06:00|2109.03|2108.53|2108.78|2108.28|2109.03|2108.53|2108.65|2108.15|6
1649239570000|2022-04-06 10:06:10|2108.9|2108.4|2108.53|2108.03|2109.15|2108.65|2108.53|2108.03|10
1649239580000|2022-04-06 10:06:20|2108.65|2108.15|2108.9|2108.4|2108.9|2108.4|2108.65|2108.15|8
1649239590000|2022-04-06 10:06:30|2109.03|2108.53|2108.28|2107.78|2109.03|2108.53|2108.15|2107.65|30
1649239600000|2022-04-06 10:06:40|2108.15|2107.65|2108.15|2107.65|2108.28|2107.78|2108.15|2107.65|3
1649239610000|2022-04-06 10:06:50|2108.28|2107.78|2107.9|2107.4|2108.28|2107.78|2107.9|2107.4|10
1649239620000|2022-04-06 10:07:00|2107.78|2107.28|2107.65|2107.15|2107.78|2107.28|2107.65|2107.15|7
1649239630000|2022-04-06 10:07:10|2108.03|2107.53|2108.03|2107.53|2108.15|2107.65|2108.03|2107.53|19
1649239640000|2022-04-06 10:07:20|2108.15|2107.65|2108.28|2107.78|2108.28|2107.78|2108.03|2107.53|3
1649239650000|2022-04-06 10:07:30|2108.15|2107.65|2108.15|2107.65|2108.15|2107.65|2108.15|2107.65|10
1649239660000|2022-04-06 10:07:40|2108.28|2107.78|2108.9|2108.4|2109.03|2108.53|2108.28|2107.78|17
1649239670000|2022-04-06 10:07:50|2108.78|2108.28|2109.28|2108.78|2109.28|2108.78|2108.78|2108.28|3
1649239680000|2022-04-06 10:08:00|2109.15|2108.65|2109.4|2108.9|2109.4|2108.9|2109.03|2108.53|31
1649239690000|2022-04-06 10:08:10|2109.53|2109.03|2109.03|2108.53|2109.53|2109.03|2108.78|2108.28|14
1649239700000|2022-04-06 10:08:20|2108.9|2108.4|2109.15|2108.65|2109.15|2108.65|2108.9|2108.4|0
1649239710000|2022-04-06 10:08:30|2109.28|2108.78|2109.53|2109.03|2109.53|2109.03|2109.28|2108.78|2
1649239720000|2022-04-06 10:08:40|2109.4|2108.9|2109.28|2108.78|2109.4|2108.9|2109.28|2108.78|1
1649239730000|2022-04-06 10:08:50|2109.4|2108.9|2109.28|2108.78|2109.4|2108.9|2109.28|2108.78|9
1649239740000|2022-04-06 10:09:00|2109.15|2108.65|2109.53|2109.03|2109.53|2109.03|2109.15|2108.65|13
1649239750000|2022-04-06 10:09:10|2109.28|2108.78|2109.78|2109.28|2109.78|2109.28|2109.28|2108.78|7
1649239760000|2022-04-06 10:09:20|2109.65|2109.15|2109.4|2108.9|2109.65|2109.15|2109.4|2108.9|3
1649239770000|2022-04-06 10:09:30|2109.28|2108.78|2109.28|2108.78|2109.28|2108.78|2109.28|2108.78|1
1649239780000|2022-04-06 10:09:40|2109.15|2108.65|2108.9|2108.4|2109.15|2108.65|2108.65|2108.15|9
1649239790000|2022-04-06 10:09:50|2108.78|2108.28|2109.15|2108.65|2109.15|2108.65|2108.78|2108.28|12
1649239800000|2022-04-06 10:10:00|2109.03|2108.53|2108.65|2108.15|2109.15|2108.65|2108.65|2108.15|7
1649239810000|2022-04-06 10:10:10|2108.78|2108.28|2108.78|2108.28|2109.03|2108.53|2108.78|2108.28|11
1649239820000|2022-04-06 10:10:20|2109.03|2108.53|2108.78|2108.28|2109.03|2108.53|2108.78|2108.28|3
1649239830000|2022-04-06 10:10:30|2109.03|2108.53|2108.9|2108.4|2109.03|2108.53|2108.78|2108.28|2
1649239840000|2022-04-06 10:10:40|2109.03|2108.53|2108.9|2108.4|2109.4|2108.9|2108.9|2108.4|22
1649239850000|2022-04-06 10:10:50|2109.03|2108.53|2109.15|2108.65|2109.15|2108.65|2109.03|2108.53|1
1649239860000|2022-04-06 10:11:00|2109.03|2108.53|2109.03|2108.53|2109.03|2108.53|2109.03|2108.53|0
1649239870000|2022-04-06 10:11:10|2108.78|2108.28|2108.78|2108.28|2108.78|2108.28|2108.78|2108.28|10
1649239880000|2022-04-06 10:11:20|2109.03|2108.53|2107.28|2106.78|2109.03|2108.53|2107.28|2106.78|78
1649239890000|2022-04-06 10:11:30|2106.9|2106.4|2104.78|2104.28|2106.9|2106.4|2103.9|2103.4|223
1649239900000|2022-04-06 10:11:40|2104.53|2104.03|2104.53|2104.03|2104.9|2104.4|2104.03|2103.53|61
1649239910000|2022-04-06 10:11:50|2104.4|2103.9|2104.03|2103.53|2104.78|2104.28|2103.9|2103.4|43
1649239920000|2022-04-06 10:12:00|2104.28|2103.78|2104.4|2103.9|2104.53|2104.03|2103.9|2103.4|59
1649239930000|2022-04-06 10:12:10|2104.28|2103.78|2104.78|2104.28|2104.78|2104.28|2104.28|2103.78|14
1649239940000|2022-04-06 10:12:20|2104.9|2104.4|2104.9|2104.4|2105.03|2104.53|2104.53|2104.03|55
1649239950000|2022-04-06 10:12:30|2105.03|2104.53|2105.65|2105.15|2105.9|2105.4|2104.9|2104.4|45
1649239960000|2022-04-06 10:12:40|2105.28|2104.78|2105.28|2104.78|2105.4|2104.9|2105.03|2104.53|9
1649239970000|2022-04-06 10:12:50|2105.03|2104.53|2104.65|2104.15|2105.15|2104.65|2103.65|2103.15|82
1649239980000|2022-04-06 10:13:00|2104.53|2104.03|2104.53|2104.03|2104.78|2104.28|2104.15|2103.65|15
1649239990000|2022-04-06 10:13:10|2104.65|2104.15|2104.78|2104.28|2105.03|2104.53|2104.65|2104.15|3
1649240000000|2022-04-06 10:13:20|2104.9|2104.4|2104.9|2104.4|2105.03|2104.53|2104.78|2104.28|2
1649240010000|2022-04-06 10:13:30|2105.15|2104.65|2105.15|2104.65|2105.28|2104.78|2105.15|2104.65|3
1649240020000|2022-04-06 10:13:40|2105.28|2104.78|2105.4|2104.9|2105.65|2105.15|2105.28|2104.78|13
1649240030000|2022-04-06 10:13:50|2105.28|2104.78|2105.78|2105.28|2105.9|2105.4|2105.28|2104.78|13
1649240040000|2022-04-06 10:14:00|2105.4|2104.9|2105.28|2104.78|2105.78|2105.28|2105.03|2104.53|25
1649240050000|2022-04-06 10:14:10|2105.4|2104.9|2105.15|2104.65|2105.4|2104.9|2105.15|2104.65|3
1649240060000|2022-04-06 10:14:20|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|1
1649240070000|2022-04-06 10:14:30|2105.53|2105.03|2104.9|2104.4|2105.65|2105.15|2104.78|2104.28|30
1649240080000|2022-04-06 10:14:40|2104.78|2104.28|2104.9|2104.4|2104.9|2104.4|2104.53|2104.03|15
1649240090000|2022-04-06 10:14:50|2105.03|2104.53|2104.9|2104.4|2105.15|2104.65|2104.9|2104.4|8
1649240100000|2022-04-06 10:15:00|2104.78|2104.28|2103.9|2103.4|2104.78|2104.28|2103.78|2103.28|37
1649240110000|2022-04-06 10:15:10|2104.03|2103.53|2104.9|2104.4|2105.15|2104.65|2104.03|2103.53|32
1649240120000|2022-04-06 10:15:20|2105.03|2104.53|2104.65|2104.15|2105.03|2104.53|2104.53|2104.03|4
1649240130000|2022-04-06 10:15:30|2104.78|2104.28|2104.28|2103.78|2104.78|2104.28|2104.15|2103.65|2
1649240140000|2022-04-06 10:15:40|2104.4|2103.9|2104.53|2104.03|2104.53|2104.03|2104.4|2103.9|4
1649240150000|2022-04-06 10:15:50|2104.65|2104.15|2105.28|2104.78|2105.28|2104.78|2104.65|2104.15|22
1649240160000|2022-04-06 10:16:00|2105.03|2104.53|2105.15|2104.65|2105.15|2104.65|2104.9|2104.4|2
1649240170000|2022-04-06 10:16:10|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.15|2104.65|1
1649240180000|2022-04-06 10:16:20|2105.53|2105.03|2106.03|2105.53|2106.03|2105.53|2105.53|2105.03|7
1649240190000|2022-04-06 10:16:30|2105.9|2105.4|2105.15|2104.65|2105.9|2105.4|2105.03|2104.53|21
1649240200000|2022-04-06 10:16:40|2105.03|2104.53|2104.9|2104.4|2105.4|2104.9|2104.9|2104.4|6
1649240210000|2022-04-06 10:16:50|2104.78|2104.28|2104.9|2104.4|2104.9|2104.4|2104.53|2104.03|13
1649240220000|2022-04-06 10:17:00|2105.03|2104.53|2104.4|2103.9|2105.03|2104.53|2104.4|2103.9|7
1649240230000|2022-04-06 10:17:10|2104.53|2104.03|2104.15|2103.65|2104.65|2104.15|2104.03|2103.53|20
1649240240000|2022-04-06 10:17:20|2104.28|2103.78|2103.9|2103.4|2104.28|2103.78|2103.9|2103.4|6
1649240250000|2022-04-06 10:17:30|2103.78|2103.28|2103.65|2103.15|2103.78|2103.28|2103.53|2103.03|4
1649240260000|2022-04-06 10:17:40|2103.53|2103.03|2103.65|2103.15|2103.78|2103.28|2103.53|2103.03|0
1649240270000|2022-04-06 10:17:50|2103.78|2103.28|2103.9|2103.4|2104.4|2103.9|2103.78|2103.28|28
1649240280000|2022-04-06 10:18:00|2103.78|2103.28|2104.28|2103.78|2104.28|2103.78|2103.78|2103.28|3
1649240290000|2022-04-06 10:18:10|2104.03|2103.53|2104.53|2104.03|2104.53|2104.03|2104.03|2103.53|12
1649240300000|2022-04-06 10:18:20|2104.65|2104.15|2104.4|2103.9|2104.65|2104.15|2104.4|2103.9|4
1649240310000|2022-04-06 10:18:30|2104.53|2104.03|2104.15|2103.65|2104.53|2104.03|2104.15|2103.65|4
1649240320000|2022-04-06 10:18:40|2104.03|2103.53|2104.28|2103.78|2104.28|2103.78|2103.53|2103.03|38
1649240330000|2022-04-06 10:18:50|2104.15|2103.65|2104.15|2103.65|2104.4|2103.9|2104.03|2103.53|2
1649240340000|2022-04-06 10:19:00|2104.03|2103.53|2104.15|2103.65|2104.15|2103.65|2104.03|2103.53|4
1649240350000|2022-04-06 10:19:10|2104.03|2103.53|2104.03|2103.53|2104.03|2103.53|2104.03|2103.53|10
1649240360000|2022-04-06 10:19:20|2103.9|2103.4|2104.03|2103.53|2104.28|2103.78|2103.9|2103.4|10
1649240370000|2022-04-06 10:19:30|2104.15|2103.65|2104.28|2103.78|2104.28|2103.78|2104.15|2103.65|5
1649240380000|2022-04-06 10:19:40|2104.03|2103.53|2104.03|2103.53|2104.03|2103.53|2103.78|2103.28|8
1649240390000|2022-04-06 10:19:50|2104.15|2103.65|2104.15|2103.65|2104.28|2103.78|2104.03|2103.53|1000
1649240400000|2022-04-06 10:20:00|2104.4|2103.9|2104.15|2103.65|2104.4|2103.9|2104.15|2103.65|8
1649240410000|2022-04-06 10:20:10|2104.03|2103.53|2103.9|2103.4|2104.28|2103.78|2103.9|2103.4|5
1649240420000|2022-04-06 10:20:20|2103.78|2103.28|2103.53|2103.03|2103.78|2103.28|2103.53|2103.03|7
1649240430000|2022-04-06 10:20:30|2103.65|2103.15|2103.65|2103.15|2103.65|2103.15|2103.53|2103.03|6
1649240440000|2022-04-06 10:20:40|2103.78|2103.28|2103.9|2103.4|2103.9|2103.4|2103.78|2103.28|5
1649240450000|2022-04-06 10:20:50|2104.03|2103.53|2104.03|2103.53|2104.03|2103.53|2104.03|2103.53|0
1649240460000|2022-04-06 10:21:00|2103.78|2103.28|2103.78|2103.28|2103.78|2103.28|2103.78|2103.28|2
1649240470000|2022-04-06 10:21:10|2103.65|2103.15|2103.15|2102.65|2103.65|2103.15|2103.15|2102.65|23
1649240480000|2022-04-06 10:21:20|2103.03|2102.53|2103.15|2102.65|2103.53|2103.03|2103.03|2102.53|25
1649240490000|2022-04-06 10:21:30|2103.03|2102.53|2102.53|2102.03|2103.03|2102.53|2102.53|2102.03|22
1649240500000|2022-04-06 10:21:40|2102.65|2102.15|2102.53|2102.03|2102.65|2102.15|2102.53|2102.03|5
1649240510000|2022-04-06 10:21:50|2102.28|2101.78|2102.65|2102.15|2102.65|2102.15|2102.28|2101.78|69
1649240520000|2022-04-06 10:22:00|2102.78|2102.28|2103.4|2102.9|2103.78|2103.28|2102.78|2102.28|64
1649240530000|2022-04-06 10:22:10|2103.28|2102.78|2103.53|2103.03|2103.65|2103.15|2103.28|2102.78|26
1649240540000|2022-04-06 10:22:20|2103.28|2102.78|2103.4|2102.9|2103.4|2102.9|2103.03|2102.53|15
1649240550000|2022-04-06 10:22:30|2103.53|2103.03|2103.53|2103.03|2103.53|2103.03|2103.28|2102.78|11
1649240560000|2022-04-06 10:22:40|2103.65|2103.15|2103.65|2103.15|2103.65|2103.15|2103.65|2103.15|7
1649240570000|2022-04-06 10:22:50|2103.53|2103.03|2103.15|2102.65|2103.53|2103.03|2103.15|2102.65|16
1649240580000|2022-04-06 10:23:00|2103.28|2102.78|2103.78|2103.28|2103.78|2103.28|2103.28|2102.78|3
1649240590000|2022-04-06 10:23:10|2103.9|2103.4|2104.15|2103.65|2104.15|2103.65|2103.78|2103.28|12
1649240600000|2022-04-06 10:23:20|2104.28|2103.78|2104.78|2104.28|2104.9|2104.4|2104.03|2103.53|11
1649240610000|2022-04-06 10:23:30|2104.53|2104.03|2105.15|2104.65|2105.15|2104.65|2104.53|2104.03|29
1649240620000|2022-04-06 10:23:40|2105.28|2104.78|2105.53|2105.03|2105.53|2105.03|2104.78|2104.28|77
1649240630000|2022-04-06 10:23:50|2105.4|2104.9|2105.03|2104.53|2105.53|2105.03|2105.03|2104.53|7
1649240640000|2022-04-06 10:24:00|2104.9|2104.4|2105.15|2104.65|2105.28|2104.78|2104.9|2104.4|20
1649240650000|2022-04-06 10:24:10|2105.28|2104.78|2105.15|2104.65|2105.28|2104.78|2105.03|2104.53|4
1649240660000|2022-04-06 10:24:20|2105.28|2104.78|2105.28|2104.78|2105.53|2105.03|2105.15|2104.65|7
1649240670000|2022-04-06 10:24:30|2105.15|2104.65|2105.53|2105.03|2105.65|2105.15|2105.03|2104.53|23
1649240680000|2022-04-06 10:24:40|2105.4|2104.9|2105.4|2104.9|2105.53|2105.03|2105.28|2104.78|5
1649240690000|2022-04-06 10:24:50|2105.28|2104.78|2105.53|2105.03|2105.53|2105.03|2105.28|2104.78|6
1649240700000|2022-04-06 10:25:00|2105.4|2104.9|2105.03|2104.53|2105.4|2104.9|2104.78|2104.28|25
1649240710000|2022-04-06 10:25:10|2105.15|2104.65|2105.03|2104.53|2105.28|2104.78|2105.03|2104.53|7
1649240720000|2022-04-06 10:25:20|2105.15|2104.65|2105.28|2104.78|2105.53|2105.03|2105.15|2104.65|1
1649240740000|2022-04-06 10:25:40|||||||||1
1649240750000|2022-04-06 10:25:50|2105.4|2104.9|2105.4|2104.9|2105.53|2105.03|2105.28|2104.78|4
1649240760000|2022-04-06 10:26:00|2105.28|2104.78|2105.03|2104.53|2105.4|2104.9|2105.03|2104.53|13
1649240770000|2022-04-06 10:26:10|2105.28|2104.78|2105.03|2104.53|2105.28|2104.78|2105.03|2104.53|7
1649240780000|2022-04-06 10:26:20|2105.15|2104.65|2105.53|2105.03|2105.53|2105.03|2105.15|2104.65|12
1649240790000|2022-04-06 10:26:30|2105.65|2105.15|2105.78|2105.28|2105.78|2105.28|2105.65|2105.15|3
1649240800000|2022-04-06 10:26:40|2105.53|2105.03|2105.28|2104.78|2105.78|2105.28|2105.28|2104.78|16
1649240810000|2022-04-06 10:26:50|2105.53|2105.03|2106.15|2105.65|2106.28|2105.78|2105.53|2105.03|58
1649240820000|2022-04-06 10:27:00|2106.03|2105.53|2106.28|2105.78|2106.28|2105.78|2106.03|2105.53|6
1649240830000|2022-04-06 10:27:10|2106.03|2105.53|2106.28|2105.78|2106.4|2105.9|2106.03|2105.53|37
1649240840000|2022-04-06 10:27:20|2106.4|2105.9|2106.28|2105.78|2106.4|2105.9|2106.28|2105.78|1
1649240860000|2022-04-06 10:27:40|2106.03|2105.53|2106.03|2105.53|2106.03|2105.53|2106.03|2105.53|9
1649240870000|2022-04-06 10:27:50|2105.78|2105.28|2106.03|2105.53|2106.03|2105.53|2105.53|2105.03|23
1649240880000|2022-04-06 10:28:00|2106.15|2105.65|2106.03|2105.53|2106.15|2105.65|2106.03|2105.53|9
1649240890000|2022-04-06 10:28:10|2106.4|2105.9|2106.53|2106.03|2106.53|2106.03|2106.4|2105.9|17
1649240900000|2022-04-06 10:28:20|2106.65|2106.15|2107.03|2106.53|2107.4|2106.9|2106.65|2106.15|7
1649240910000|2022-04-06 10:28:30|2106.9|2106.4|2107.03|2106.53|2107.03|2106.53|2106.78|2106.28|16
1649240920000|2022-04-06 10:28:40|2106.9|2106.4|2106.53|2106.03|2106.9|2106.4|2106.53|2106.03|8
1649240930000|2022-04-06 10:28:50|2106.28|2105.78|2106.53|2106.03|2106.53|2106.03|2106.28|2105.78|11
1649240940000|2022-04-06 10:29:00|2106.4|2105.9|2106.03|2105.53|2106.4|2105.9|2106.03|2105.53|25
1649240950000|2022-04-06 10:29:10|2106.28|2105.78|2106.53|2106.03|2106.53|2106.03|2106.28|2105.78|22
1649240960000|2022-04-06 10:29:20|2106.78|2106.28|2106.78|2106.28|2107.03|2106.53|2106.78|2106.28|12
1649240970000|2022-04-06 10:29:30|2106.9|2106.4|2107.28|2106.78|2107.78|2107.28|2106.9|2106.4|38
1649240980000|2022-04-06 10:29:40|2107.15|2106.65|2107.53|2107.03|2107.53|2107.03|2107.15|2106.65|5
1649240990000|2022-04-06 10:29:50|2107.28|2106.78|2107.15|2106.65|2107.28|2106.78|2107.15|2106.65|9
1649241000000|2022-04-06 10:30:00|2107.28|2106.78|2106.65|2106.15|2107.28|2106.78|2106.65|2106.15|20
1649241010000|2022-04-06 10:30:10|2106.53|2106.03|2106.78|2106.28|2106.78|2106.28|2106.53|2106.03|4
1649241020000|2022-04-06 10:30:20|2106.65|2106.15|2106.78|2106.28|2106.78|2106.28|2106.65|2106.15|0
1649241030000|2022-04-06 10:30:30|2106.65|2106.15|2106.03|2105.53|2106.65|2106.15|2106.03|2105.53|17
1649241040000|2022-04-06 10:30:40|||||||||1
1649241050000|2022-04-06 10:30:50|2105.9|2105.4|2105.53|2105.03|2105.9|2105.4|2105.53|2105.03|14
1649241060000|2022-04-06 10:31:00|2105.28|2104.78|2105.15|2104.65|2105.53|2105.03|2105.03|2104.53|18
1649241070000|2022-04-06 10:31:10|2105.03|2104.53|2105.28|2104.78|2105.28|2104.78|2104.78|2104.28|7
1649241080000|2022-04-06 10:31:20|2105.03|2104.53|2105.15|2104.65|2105.28|2104.78|2105.03|2104.53|11
1649241090000|2022-04-06 10:31:30|2105.28|2104.78|2105.03|2104.53|2105.28|2104.78|2105.03|2104.53|2
1649241100000|2022-04-06 10:31:40|2104.9|2104.4|2104.65|2104.15|2104.9|2104.4|2104.65|2104.15|8
1649241110000|2022-04-06 10:31:50|2104.53|2104.03|2105.28|2104.78|2105.28|2104.78|2104.53|2104.03|9
1649241120000|2022-04-06 10:32:00|2105.03|2104.53|2105.03|2104.53|2105.03|2104.53|2105.03|2104.53|5
1649241130000|2022-04-06 10:32:10|2105.4|2104.9|2105.4|2104.9|2105.4|2104.9|2105.03|2104.53|19
1649241140000|2022-04-06 10:32:20|2105.28|2104.78|2105.28|2104.78|2105.65|2105.15|2105.28|2104.78|1
1649241150000|2022-04-06 10:32:30|2105.4|2104.9|2105.53|2105.03|2105.78|2105.28|2105.28|2104.78|16
1649241160000|2022-04-06 10:32:40|2105.65|2105.15|2105.53|2105.03|2105.65|2105.15|2105.53|2105.03|3
1649241170000|2022-04-06 10:32:50|2105.78|2105.28|2105.53|2105.03|2105.78|2105.28|2105.53|2105.03|11
1649241180000|2022-04-06 10:33:00|2105.65|2105.15|2105.9|2105.4|2106.15|2105.65|2105.65|2105.15|15
1649241190000|2022-04-06 10:33:10|2106.03|2105.53|2106.03|2105.53|2106.28|2105.78|2106.03|2105.53|9
1649241200000|2022-04-06 10:33:20|2106.28|2105.78|2106.28|2105.78|2106.28|2105.78|2106.28|2105.78|1
1649241210000|2022-04-06 10:33:30|2106.53|2106.03|2105.78|2105.28|2106.53|2106.03|2105.78|2105.28|19
1649241220000|2022-04-06 10:33:40|2105.9|2105.4|2105.78|2105.28|2105.9|2105.4|2105.78|2105.28|8
1649241230000|2022-04-06 10:33:50|2105.53|2105.03|2105.53|2105.03|2105.78|2105.28|2105.53|2105.03|15
1649241240000|2022-04-06 10:34:00|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|4
1649241250000|2022-04-06 10:34:10|2105.4|2104.9|2105.03|2104.53|2105.4|2104.9|2105.03|2104.53|18
1649241260000|2022-04-06 10:34:20|2105.53|2105.03|2105.28|2104.78|2105.53|2105.03|2105.28|2104.78|9
1649241270000|2022-04-06 10:34:30|2105.4|2104.9|2105.78|2105.28|2105.78|2105.28|2105.4|2104.9|5
1649241280000|2022-04-06 10:34:40|2105.65|2105.15|2105.78|2105.28|2105.78|2105.28|2105.65|2105.15|7
1649241290000|2022-04-06 10:34:50|2105.65|2105.15|2105.78|2105.28|2105.78|2105.28|2105.53|2105.03|15
1649241300000|2022-04-06 10:35:00|2105.65|2105.15|2105.53|2105.03|2105.65|2105.15|2105.53|2105.03|1
1649241310000|2022-04-06 10:35:10|2105.4|2104.9|2105.4|2104.9|2105.4|2104.9|2105.4|2104.9|7
1649241320000|2022-04-06 10:35:20|2105.78|2105.28|2105.65|2105.15|2106.15|2105.65|2105.65|2105.15|18
1649241330000|2022-04-06 10:35:30|2105.78|2105.28|2105.53|2105.03|2105.78|2105.28|2105.53|2105.03|0
1649241340000|2022-04-06 10:35:40|2105.28|2104.78|2105.53|2105.03|2105.65|2105.15|2105.28|2104.78|12
1649241350000|2022-04-06 10:35:50|2105.4|2104.9|2105.15|2104.65|2105.4|2104.9|2105.03|2104.53|6
1649241360000|2022-04-06 10:36:00|2105.03|2104.53|2105.03|2104.53|2105.28|2104.78|2105.03|2104.53|9
1649241370000|2022-04-06 10:36:10|2105.15|2104.65|2105.78|2105.28|2105.9|2105.4|2105.15|2104.65|13
1649241380000|2022-04-06 10:36:20|2105.9|2105.4|2105.78|2105.28|2105.9|2105.4|2105.78|2105.28|8
1649241390000|2022-04-06 10:36:30|2105.53|2105.03|2105.28|2104.78|2105.65|2105.15|2105.28|2104.78|8
1649241400000|2022-04-06 10:36:40|2105.15|2104.65|2105.65|2105.15|2105.65|2105.15|2105.15|2104.65|12
1649241410000|2022-04-06 10:36:50|2105.78|2105.28|2106.03|2105.53|2106.15|2105.65|2105.78|2105.28|3
1649241420000|2022-04-06 10:37:00|2105.78|2105.28|2105.4|2104.9|2105.78|2105.28|2105.28|2104.78|4
1649241430000|2022-04-06 10:37:10|2105.28|2104.78|2105.4|2104.9|2105.4|2104.9|2104.9|2104.4|19
1649241440000|2022-04-06 10:37:20|2105.53|2105.03|2105.15|2104.65|2105.53|2105.03|2105.15|2104.65|5
1649241450000|2022-04-06 10:37:30|2105.28|2104.78|2104.65|2104.15|2105.28|2104.78|2104.53|2104.03|10
1649241460000|2022-04-06 10:37:40|2104.53|2104.03|2104.28|2103.78|2104.65|2104.15|2104.28|2103.78|9
1649241470000|2022-04-06 10:37:50|2104.4|2103.9|2104.4|2103.9|2104.4|2103.9|2104.4|2103.9|6
1649241480000|2022-04-06 10:38:00|2104.28|2103.78|2104.28|2103.78|2104.4|2103.9|2104.28|2103.78|2
1649241490000|2022-04-06 10:38:10|2104.03|2103.53|2103.78|2103.28|2104.03|2103.53|2103.78|2103.28|15
1649241500000|2022-04-06 10:38:20|2103.65|2103.15|2103.9|2103.4|2103.9|2103.4|2103.65|2103.15|21
1649241510000|2022-04-06 10:38:30|2104.28|2103.78|2104.28|2103.78|2104.4|2103.9|2104.28|2103.78|7
1649241520000|2022-04-06 10:38:40|2104.15|2103.65|2103.9|2103.4|2104.15|2103.65|2103.78|2103.28|11
1649241530000|2022-04-06 10:38:50|2103.78|2103.28|2104.15|2103.65|2104.15|2103.65|2103.78|2103.28|5
1649241540000|2022-04-06 10:39:00|2104.28|2103.78|2104.03|2103.53|2104.4|2103.9|2104.03|2103.53|6
1649241550000|2022-04-06 10:39:10|2104.15|2103.65|2104.03|2103.53|2104.15|2103.65|2104.03|2103.53|9
1649241560000|2022-04-06 10:39:20|2104.15|2103.65|2103.78|2103.28|2104.28|2103.78|2103.78|2103.28|13
1649241570000|2022-04-06 10:39:30|2103.65|2103.15|2104.03|2103.53|2104.03|2103.53|2103.53|2103.03|10
1649241580000|2022-04-06 10:39:40|2104.28|2103.78|2104.28|2103.78|2104.28|2103.78|2104.28|2103.78|3
1649241590000|2022-04-06 10:39:50|2104.03|2103.53|2104.15|2103.65|2104.15|2103.65|2104.03|2103.53|2
1649241600000|2022-04-06 10:40:00|2104.28|2103.78|2104.03|2103.53|2104.28|2103.78|2104.03|2103.53|0
1649241610000|2022-04-06 10:40:10|2104.15|2103.65|2104.28|2103.78|2104.28|2103.78|2104.15|2103.65|4
1649241620000|2022-04-06 10:40:20|2104.15|2103.65|2104.28|2103.78|2104.28|2103.78|2104.15|2103.65|1
1649241630000|2022-04-06 10:40:30|2104.15|2103.65|2103.9|2103.4|2104.15|2103.65|2103.9|2103.4|12
1649241640000|2022-04-06 10:40:40|2103.78|2103.28|2103.78|2103.28|2104.03|2103.53|2103.78|2103.28|9
1649241650000|2022-04-06 10:40:50|2103.9|2103.4|2104.03|2103.53|2104.15|2103.65|2103.78|2103.28|4
1649241660000|2022-04-06 10:41:00|2104.15|2103.65|2104.53|2104.03|2104.53|2104.03|2104.15|2103.65|1
1649241670000|2022-04-06 10:41:10|2104.65|2104.15|2104.9|2104.4|2104.9|2104.4|2104.53|2104.03|16
1649241680000|2022-04-06 10:41:20|2105.03|2104.53|2104.9|2104.4|2105.15|2104.65|2104.65|2104.15|32
1649241690000|2022-04-06 10:41:30|2105.03|2104.53|2105.03|2104.53|2105.03|2104.53|2104.78|2104.28|18
1649241700000|2022-04-06 10:41:40|2104.9|2104.4|2105.03|2104.53|2105.03|2104.53|2104.78|2104.28|2
1649241710000|2022-04-06 10:41:50|2104.9|2104.4|2104.65|2104.15|2104.9|2104.4|2104.53|2104.03|15
1649241720000|2022-04-06 10:42:00|2104.53|2104.03|2104.53|2104.03|2104.65|2104.15|2104.53|2104.03|26
1649241730000|2022-04-06 10:42:10|2104.65|2104.15|2104.9|2104.4|2104.9|2104.4|2104.65|2104.15|32
1649241740000|2022-04-06 10:42:20|2105.03|2104.53|2105.15|2104.65|2105.28|2104.78|2105.03|2104.53|5
1649241750000|2022-04-06 10:42:30|2105.28|2104.78|2105.4|2104.9|2105.4|2104.9|2105.28|2104.78|4
1649241760000|2022-04-06 10:42:40|2105.53|2105.03|2105.4|2104.9|2105.53|2105.03|2105.28|2104.78|0
1649241770000|2022-04-06 10:42:50|2105.53|2105.03|2105.65|2105.15|2105.65|2105.15|2105.28|2104.78|5
1649241780000|2022-04-06 10:43:00|2105.78|2105.28|2105.53|2105.03|2105.78|2105.28|2105.53|2105.03|14
1649241790000|2022-04-06 10:43:10|2105.65|2105.15|2105.53|2105.03|2105.65|2105.15|2105.53|2105.03|2
1649241800000|2022-04-06 10:43:20|2105.65|2105.15|2105.65|2105.15|2105.65|2105.15|2105.65|2105.15|9
1649241810000|2022-04-06 10:43:30|2105.78|2105.28|2105.65|2105.15|2105.78|2105.28|2105.53|2105.03|4
1649241820000|2022-04-06 10:43:40|2105.78|2105.28|2105.78|2105.28|2105.78|2105.28|2105.78|2105.28|0
1649241830000|2022-04-06 10:43:50|2105.65|2105.15|2105.65|2105.15|2105.78|2105.28|2105.65|2105.15|6
1649241840000|2022-04-06 10:44:00|2105.53|2105.03|2105.65|2105.15|2105.65|2105.15|2105.53|2105.03|5
1649241850000|2022-04-06 10:44:10|2105.78|2105.28|2105.78|2105.28|2106.03|2105.53|2105.65|2105.15|10
1649241860000|2022-04-06 10:44:20|2105.65|2105.15|2105.78|2105.28|2105.78|2105.28|2105.65|2105.15|3
1649241870000|2022-04-06 10:44:30|2105.65|2105.15|2105.65|2105.15|2105.78|2105.28|2105.65|2105.15|6
1649241880000|2022-04-06 10:44:40|2105.53|2105.03|2105.28|2104.78|2105.53|2105.03|2105.15|2104.65|17
1649241890000|2022-04-06 10:44:50|2105.15|2104.65|2105.53|2105.03|2105.53|2105.03|2105.15|2104.65|5
1649241900000|2022-04-06 10:45:00|2105.28|2104.78|2105.28|2104.78|2105.28|2104.78|2105.03|2104.53|16
1649241910000|2022-04-06 10:45:10|2104.78|2104.28|2105.15|2104.65|2105.28|2104.78|2104.78|2104.28|19
1649241920000|2022-04-06 10:45:20|2105.28|2104.78|2105.4|2104.9|2105.53|2105.03|2105.28|2104.78|15
1649241930000|2022-04-06 10:45:30|2105.28|2104.78|2104.78|2104.28|2105.28|2104.78|2104.53|2104.03|23
1649241940000|2022-04-06 10:45:40|2104.9|2104.4|2104.78|2104.28|2105.03|2104.53|2104.78|2104.28|4
1649241950000|2022-04-06 10:45:50|2104.9|2104.4|2104.78|2104.28|2104.9|2104.4|2104.53|2104.03|11
1649241960000|2022-04-06 10:46:00|2105.03|2104.53|2105.15|2104.65|2105.15|2104.65|2105.03|2104.53|8
1649241970000|2022-04-06 10:46:10|2105.03|2104.53|2104.65|2104.15|2105.03|2104.53|2104.65|2104.15|15
1649241980000|2022-04-06 10:46:20|2104.53|2104.03|2104.28|2103.78|2104.53|2104.03|2104.28|2103.78|4
1649241990000|2022-04-06 10:46:30|2104.15|2103.65|2104.03|2103.53|2104.15|2103.65|2103.65|2103.15|23
1649242000000|2022-04-06 10:46:40|2104.15|2103.65|2104.15|2103.65|2104.15|2103.65|2104.03|2103.53|5
1649242010000|2022-04-06 10:46:50|2104.03|2103.53|2104.03|2103.53|2104.15|2103.65|2104.03|2103.53|1
1649242020000|2022-04-06 10:47:00|2104.15|2103.65|2104.03|2103.53|2104.28|2103.78|2104.03|2103.53|8
1649242030000|2022-04-06 10:47:10|2104.15|2103.65|2104.15|2103.65|2104.28|2103.78|2104.15|2103.65|2
1649242040000|2022-04-06 10:47:20|2104.03|2103.53|2104.15|2103.65|2104.15|2103.65|2104.03|2103.53|0
1649242050000|2022-04-06 10:47:30|2104.03|2103.53|2103.78|2103.28|2104.03|2103.53|2103.78|2103.28|8
1649242060000|2022-04-06 10:47:40|2104.03|2103.53|2103.65|2103.15|2104.03|2103.53|2103.65|2103.15|31
1649242070000|2022-04-06 10:47:50|2103.78|2103.28|2104.28|2103.78|2104.28|2103.78|2103.78|2103.28|7
1649242080000|2022-04-06 10:48:00|2104.4|2103.9|2104.28|2103.78|2104.4|2103.9|2104.28|2103.78|10
1649242090000|2022-04-06 10:48:10|2104.53|2104.03|2104.03|2103.53|2104.53|2104.03|2104.03|2103.53|37
1649242100000|2022-04-06 10:48:20|2104.15|2103.65|2104.15|2103.65|2104.28|2103.78|2104.15|2103.65|3
1649242110000|2022-04-06 10:48:30|2104.28|2103.78|2104.28|2103.78|2104.28|2103.78|2104.28|2103.78|1
1649242120000|2022-04-06 10:48:40|2104.03|2103.53|2103.4|2102.9|2104.03|2103.53|2103.28|2102.78|51
1649242130000|2022-04-06 10:48:50|2103.28|2102.78|2103.4|2102.9|2103.53|2103.03|2103.15|2102.65|25
1649242140000|2022-04-06 10:49:00|2103.28|2102.78|2103.15|2102.65|2103.53|2103.03|2103.15|2102.65|7
1649242150000|2022-04-06 10:49:10|2103.03|2102.53|2103.28|2102.78|2103.28|2102.78|2102.9|2102.4|21
1649242160000|2022-04-06 10:49:20|2103.4|2102.9|2103.28|2102.78|2103.4|2102.9|2103.28|2102.78|5
1649242170000|2022-04-06 10:49:30|2103.4|2102.9|2103.4|2102.9|2103.4|2102.9|2103.4|2102.9|5
1649242180000|2022-04-06 10:49:40|2103.53|2103.03|2103.53|2103.03|2103.65|2103.15|2103.53|2103.03|8
1649242190000|2022-04-06 10:49:50|2103.28|2102.78|2103.28|2102.78|2103.28|2102.78|2103.28|2102.78|5
1649242200000|2022-04-06 10:50:00|2103.4|2102.9|2103.03|2102.53|2103.4|2102.9|2103.03|2102.53|11
1649242210000|2022-04-06 10:50:10|2103.15|2102.65|2102.53|2102.03|2103.15|2102.65|2102.53|2102.03|33
1649242220000|2022-04-06 10:50:20|2102.78|2102.28|2102.53|2102.03|2102.78|2102.28|2102.53|2102.03|13
1649242230000|2022-04-06 10:50:30|2102.65|2102.15|2102.78|2102.28|2102.9|2102.4|2102.65|2102.15|2
1649242240000|2022-04-06 10:50:40|2102.9|2102.4|2102.78|2102.28|2102.9|2102.4|2102.78|2102.28|1
1649242250000|2022-04-06 10:50:50|2102.9|2102.4|2102.53|2102.03|2102.9|2102.4|2102.28|2101.78|22
1649242260000|2022-04-06 10:51:00|2102.65|2102.15|2103.03|2102.53|2103.28|2102.78|2102.65|2102.15|12
1649242270000|2022-04-06 10:51:10|2103.15|2102.65|2103.15|2102.65|2103.28|2102.78|2103.15|2102.65|5
1649242280000|2022-04-06 10:51:20|2103.03|2102.53|2103.28|2102.78|2103.28|2102.78|2102.9|2102.4|1
1649242290000|2022-04-06 10:51:30|2103.4|2102.9|2103.28|2102.78|2103.4|2102.9|2103.28|2102.78|4
1649242300000|2022-04-06 10:51:40|2102.9|2102.4|2102.78|2102.28|2102.9|2102.4|2102.78|2102.28|14
1649242310000|2022-04-06 10:51:50|2103.03|2102.53|2103.03|2102.53|2103.15|2102.65|2103.03|2102.53|8
1649242320000|2022-04-06 10:52:00|2103.15|2102.65|2103.15|2102.65|2103.15|2102.65|2103.03|2102.53|3
1649242330000|2022-04-06 10:52:10|2103.28|2102.78|2103.65|2103.15|2104.03|2103.53|2103.28|2102.78|29
1649242340000|2022-04-06 10:52:20|2103.53|2103.03|2103.53|2103.03|2103.78|2103.28|2103.53|2103.03|9
1649242350000|2022-04-06 10:52:30|2103.65|2103.15|2103.28|2102.78|2103.65|2103.15|2103.28|2102.78|0
1649242360000|2022-04-06 10:52:40|2103.4|2102.9|2103.53|2103.03|2103.53|2103.03|2103.4|2102.9|8
1649242370000|2022-04-06 10:52:50|2103.03|2102.53|2103.4|2102.9|2103.4|2102.9|2103.03|2102.53|4
1649242380000|2022-04-06 10:53:00|2103.28|2102.78|2103.28|2102.78|2103.28|2102.78|2102.9|2102.4|10
1649242390000|2022-04-06 10:53:10|2103.4|2102.9|2103.15|2102.65|2103.4|2102.9|2103.03|2102.53|9
1649242400000|2022-04-06 10:53:20|2103.03|2102.53|2103.03|2102.53|2103.15|2102.65|2102.78|2102.28|13
1649242410000|2022-04-06 10:53:30|2103.15|2102.65|2102.78|2102.28|2103.28|2102.78|2102.78|2102.28|8
1649242420000|2022-04-06 10:53:40|2102.53|2102.03|2102.65|2102.15|2102.65|2102.15|2102.28|2101.78|21
1649242430000|2022-04-06 10:53:50|2102.78|2102.28|2102.28|2101.78|2102.78|2102.28|2102.28|2101.78|19
1649242440000|2022-04-06 10:54:00|2102.4|2101.9|2102.65|2102.15|2103.03|2102.53|2102.03|2101.53|46
1649242450000|2022-04-06 10:54:10|2102.78|2102.28|2103.03|2102.53|2103.15|2102.65|2102.78|2102.28|12
1649242460000|2022-04-06 10:54:20|2102.9|2102.4|2103.03|2102.53|2103.03|2102.53|2102.78|2102.28|4
1649242470000|2022-04-06 10:54:30|2103.28|2102.78|2103.28|2102.78|2103.53|2103.03|2103.15|2102.65|37
1649242480000|2022-04-06 10:54:40|2103.53|2103.03|2103.9|2103.4|2104.03|2103.53|2103.53|2103.03|8
1649242490000|2022-04-06 10:54:50|2104.03|2103.53|2103.9|2103.4|2104.03|2103.53|2103.9|2103.4|0
1649242500000|2022-04-06 10:55:00|2103.78|2103.28|2103.28|2102.78|2103.9|2103.4|2103.28|2102.78|5
1649242510000|2022-04-06 10:55:10|2103.4|2102.9|2103.4|2102.9|2103.53|2103.03|2103.28|2102.78|4
1649242520000|2022-04-06 10:55:20|2103.28|2102.78|2102.9|2102.4|2103.28|2102.78|2102.9|2102.4|30
1649242530000|2022-04-06 10:55:30|2102.78|2102.28|2102.9|2102.4|2102.9|2102.4|2102.78|2102.28|10
1649242540000|2022-04-06 10:55:40|2103.03|2102.53|2103.03|2102.53|2103.03|2102.53|2103.03|2102.53|0
1649242550000|2022-04-06 10:55:50|2103.15|2102.65|2103.15|2102.65|2103.28|2102.78|2103.15|2102.65|5
1649242560000|2022-04-06 10:56:00|2103.28|2102.78|2103.03|2102.53|2103.28|2102.78|2103.03|2102.53|2
1649242570000|2022-04-06 10:56:10|2102.78|2102.28|2103.15|2102.65|2103.15|2102.65|2102.78|2102.28|12
1649242590000|2022-04-06 10:56:30|2103.28|2102.78|2102.9|2102.4|2103.28|2102.78|2102.9|2102.4|11
1649242600000|2022-04-06 10:56:40|2103.03|2102.53|2103.53|2103.03|2103.53|2103.03|2103.03|2102.53|19
1649242610000|2022-04-06 10:56:50|2103.4|2102.9|2103.28|2102.78|2103.53|2103.03|2103.28|2102.78|5
1649242620000|2022-04-06 10:57:00|2103.53|2103.03|2103.4|2102.9|2103.53|2103.03|2103.4|2102.9|4
1649242630000|2022-04-06 10:57:10|2103.28|2102.78|2103.4|2102.9|2103.4|2102.9|2103.28|2102.78|0
1649242640000|2022-04-06 10:57:20|2103.28|2102.78|2103.03|2102.53|2103.28|2102.78|2103.03|2102.53|8
1649242650000|2022-04-06 10:57:30|2103.28|2102.78|2103.53|2103.03|2103.53|2103.03|2103.28|2102.78|9
1649242660000|2022-04-06 10:57:40|2103.4|2102.9|2103.78|2103.28|2103.78|2103.28|2103.4|2102.9|10
1649242670000|2022-04-06 10:57:50|2103.9|2103.4|2104.03|2103.53|2104.03|2103.53|2103.9|2103.4|1
1649242680000|2022-04-06 10:58:00|2103.78|2103.28|2103.78|2103.28|2103.9|2103.4|2103.78|2103.28|7
1649242690000|2022-04-06 10:58:10|2103.65|2103.15|2103.78|2103.28|2103.78|2103.28|2103.65|2103.15|11
1649242700000|2022-04-06 10:58:20|2103.65|2103.15|2103.4|2102.9|2103.65|2103.15|2103.4|2102.9|14
1649242710000|2022-04-06 10:58:30|2103.53|2103.03|2103.9|2103.4|2103.9|2103.4|2103.53|2103.03|3
1649242720000|2022-04-06 10:58:40|2104.15|2103.65|2103.9|2103.4|2104.4|2103.9|2103.78|2103.28|11
1649242730000|2022-04-06 10:58:50|2104.03|2103.53|2104.15|2103.65|2104.28|2103.78|2104.03|2103.53|3
1649242740000|2022-04-06 10:59:00|2104.03|2103.53|2104.15|2103.65|2104.28|2103.78|2104.03|2103.53|9
1649242750000|2022-04-06 10:59:10|2104.03|2103.53|2104.03|2103.53|2104.28|2103.78|2104.03|2103.53|6
1649242760000|2022-04-06 10:59:20|2103.9|2103.4|2103.78|2103.28|2104.03|2103.53|2103.78|2103.28|3
1649242770000|2022-04-06 10:59:30|2103.65|2103.15|2103.53|2103.03|2103.78|2103.28|2103.53|2103.03|11
1649242780000|2022-04-06 10:59:40|2103.65|2103.15|2103.65|2103.15|2103.65|2103.15|2103.65|2103.15|1
1649242790000|2022-04-06 10:59:50|2103.78|2103.28|2104.03|2103.53|2104.15|2103.65|2103.65|2103.15|22
1649242800000|2022-04-06 11:00:00|2104.15|2103.65|2104.4|2103.9|2104.53|2104.03|2104.15|2103.65|53
1649242810000|2022-04-06 11:00:10|2104.28|2103.78|2104.4|2103.9|2104.4|2103.9|2104.28|2103.78|0
1649242820000|2022-04-06 11:00:20|2104.15|2103.65|2104.28|2103.78|2104.28|2103.78|2104.15|2103.65|7
1649242830000|2022-04-06 11:00:30|2104.15|2103.65|2104.03|2103.53|2104.15|2103.65|2103.9|2103.4|6
1649242840000|2022-04-06 11:00:40|2103.9|2103.4|2103.9|2103.4|2103.9|2103.4|2103.78|2103.28|2
1649242850000|2022-04-06 11:00:50|2104.03|2103.53|2103.9|2103.4|2104.03|2103.53|2103.9|2103.4|0
1649242860000|2022-04-06 11:01:00|2103.78|2103.28|2103.78|2103.28|2104.03|2103.53|2103.78|2103.28|16
1649242870000|2022-04-06 11:01:10|2103.53|2103.03|2103.15|2102.65|2103.53|2103.03|2103.03|2102.53|4
1649242880000|2022-04-06 11:01:20|2103.28|2102.78|2103.53|2103.03|2103.53|2103.03|2103.15|2102.65|4
1649242890000|2022-04-06 11:01:30|2103.4|2102.9|2102.9|2102.4|2103.4|2102.9|2102.9|2102.4|4
1649242900000|2022-04-06 11:01:40|2102.78|2102.28|2102.78|2102.28|2102.78|2102.28|2102.78|2102.28|3
1649242910000|2022-04-06 11:01:50|2102.9|2102.4|2102.78|2102.28|2102.9|2102.4|2102.78|2102.28|1
1649242920000|2022-04-06 11:02:00|2102.65|2102.15|2102.65|2102.15|2102.65|2102.15|2102.4|2101.9|30
1649242930000|2022-04-06 11:02:10|2102.53|2102.03|2103.03|2102.53|2103.03|2102.53|2102.53|2102.03|4
1649242940000|2022-04-06 11:02:20|2103.15|2102.65|2102.9|2102.4|2103.28|2102.78|2102.9|2102.4|15
1649242950000|2022-04-06 11:02:30|2102.78|2102.28|2102.78|2102.28|2102.9|2102.4|2102.53|2102.03|4
1649242960000|2022-04-06 11:02:40|2103.03|2102.53|2102.9|2102.4|2103.03|2102.53|2102.9|2102.4|2
1649242970000|2022-04-06 11:02:50|2103.03|2102.53|2102.78|2102.28|2103.03|2102.53|2102.78|2102.28|4
1649242980000|2022-04-06 11:03:00|2102.9|2102.4|2102.78|2102.28|2102.9|2102.4|2102.78|2102.28|1
1649242990000|2022-04-06 11:03:10|2102.9|2102.4|2102.9|2102.4|2102.9|2102.4|2102.78|2102.28|3
1649243000000|2022-04-06 11:03:20|2102.78|2102.28|2102.78|2102.28|2102.9|2102.4|2102.78|2102.28|0
1649243010000|2022-04-06 11:03:30|2102.65|2102.15|2103.03|2102.53|2103.03|2102.53|2102.53|2102.03|23
1649243020000|2022-04-06 11:03:40|2102.78|2102.28|2102.65|2102.15|2102.78|2102.28|2102.65|2102.15|6
1649243030000|2022-04-06 11:03:50|2102.53|2102.03|2102.28|2101.78|2102.65|2102.15|2102.28|2101.78|5
1649243040000|2022-04-06 11:04:00|2102.03|2101.53|2102.65|2102.15|2102.65|2102.15|2102.03|2101.53|39
1649243050000|2022-04-06 11:04:10|2102.53|2102.03|2102.78|2102.28|2102.78|2102.28|2102.53|2102.03|5
1649243060000|2022-04-06 11:04:20|2102.9|2102.4|2102.65|2102.15|2103.03|2102.53|2102.65|2102.15|9
1649243070000|2022-04-06 11:04:30|2102.53|2102.03|2102.65|2102.15|2102.78|2102.28|2102.53|2102.03|10
1649243080000|2022-04-06 11:04:40|2102.53|2102.03|2102.28|2101.78|2102.53|2102.03|2102.28|2101.78|10
1649243090000|2022-04-06 11:04:50|2102.15|2101.65|2102.28|2101.78|2102.4|2101.9|2102.15|2101.65|17
1649243100000|2022-04-06 11:05:00|2101.9|2101.4|2101.9|2101.4|2102.15|2101.65|2101.78|2101.28|9
1649243110000|2022-04-06 11:05:10|2101.78|2101.28|2101.53|2101.03|2101.78|2101.28|2101.53|2101.03|11
1649243120000|2022-04-06 11:05:20|2101.4|2100.9|2101.4|2100.9|2101.4|2100.9|2101.28|2100.78|18
1649243130000|2022-04-06 11:05:30|2101.28|2100.78|2101.4|2100.9|2101.53|2101.03|2101.28|2100.78|6
1649243140000|2022-04-06 11:05:40|2101.28|2100.78|2101.28|2100.78|2101.28|2100.78|2101.28|2100.78|0
1649243150000|2022-04-06 11:05:50|2101.4|2100.9|2101.15|2100.65|2101.4|2100.9|2101.15|2100.65|22
1649243160000|2022-04-06 11:06:00|2101.28|2100.78|2100.78|2100.28|2101.28|2100.78|2100.78|2100.28|24
1649243170000|2022-04-06 11:06:10|2100.9|2100.4|2101.4|2100.9|2101.4|2100.9|2100.9|2100.4|13
1649243180000|2022-04-06 11:06:20|2101.53|2101.03|2101.4|2100.9|2101.53|2101.03|2101.4|2100.9|5
1649243190000|2022-04-06 11:06:30|2101.28|2100.78|2100.9|2100.4|2101.28|2100.78|2100.78|2100.28|28
1649243200000|2022-04-06 11:06:40|2101.03|2100.53|2101.15|2100.65|2101.15|2100.65|2101.03|2100.53|1
1649243210000|2022-04-06 11:06:50|2101.03|2100.53|2101.15|2100.65|2101.15|2100.65|2101.03|2100.53|27
1649243230000|2022-04-06 11:07:10|2101.28|2100.78|2101.15|2100.65|2101.4|2100.9|2101.03|2100.53|27
1649243240000|2022-04-06 11:07:20|2101.03|2100.53|2101.15|2100.65|2101.15|2100.65|2101.03|2100.53|1
1649243250000|2022-04-06 11:07:30|2101.28|2100.78|2101.4|2100.9|2101.4|2100.9|2101.28|2100.78|2
1649243260000|2022-04-06 11:07:40|2101.28|2100.78|2101.65|2101.15|2101.78|2101.28|2101.28|2100.78|13
1649243270000|2022-04-06 11:07:50|2101.4|2100.9|2101.28|2100.78|2101.4|2100.9|2101.28|2100.78|17
1649243280000|2022-04-06 11:08:00|2101.15|2100.65|2101.03|2100.53|2101.28|2100.78|2101.03|2100.53|5
1649243290000|2022-04-06 11:08:10|2100.9|2100.4|2101.03|2100.53|2101.28|2100.78|2100.78|2100.28|18
1649243300000|2022-04-06 11:08:20|2100.78|2100.28|2101.15|2100.65|2101.28|2100.78|2100.78|2100.28|29
1649243310000|2022-04-06 11:08:30|2101.03|2100.53|2100.65|2100.15|2101.03|2100.53|2100.65|2100.15|20
1649243320000|2022-04-06 11:08:40|2100.53|2100.03|2100.4|2099.9|2100.53|2100.03|2100.15|2099.65|43
1649243330000|2022-04-06 11:08:50|2100.28|2099.78|2100.4|2099.9|2100.53|2100.03|2100.28|2099.78|6
1649243340000|2022-04-06 11:09:00|2100.53|2100.03|2100.4|2099.9|2100.53|2100.03|2100.4|2099.9|5
1649243350000|2022-04-06 11:09:10|2100.53|2100.03|2100.4|2099.9|2100.53|2100.03|2100.4|2099.9|1
1649243360000|2022-04-06 11:09:20|2100.28|2099.78|2099.78|2099.28|2100.28|2099.78|2099.78|2099.28|28
1649243370000|2022-04-06 11:09:30|2099.65|2099.15|2099.28|2098.78|2099.78|2099.28|2099.28|2098.78|65
1649243380000|2022-04-06 11:09:40|2099.15|2098.65|2099.15|2098.65|2099.15|2098.65|2098.78|2098.28|17
1649243390000|2022-04-06 11:09:50|2099.03|2098.53|2098.78|2098.28|2099.03|2098.53|2098.78|2098.28|9
1649243400000|2022-04-06 11:10:00|2098.65|2098.15|2098.78|2098.28|2098.9|2098.4|2098.65|2098.15|37
1649243410000|2022-04-06 11:10:10|2098.65|2098.15|2098.65|2098.15|2098.78|2098.28|2098.65|2098.15|18
1649243420000|2022-04-06 11:10:20|2098.78|2098.28|2099.03|2098.53|2099.15|2098.65|2098.78|2098.28|37
1649243430000|2022-04-06 11:10:30|2099.28|2098.78|2099.28|2098.78|2099.28|2098.78|2099.28|2098.78|10
1649243440000|2022-04-06 11:10:40|2099.53|2099.03|2099.53|2099.03|2099.78|2099.28|2099.53|2099.03|16
1649243450000|2022-04-06 11:10:50|2099.78|2099.28|2099.78|2099.28|2099.9|2099.4|2099.53|2099.03|81
1649243460000|2022-04-06 11:11:00|2099.65|2099.15|2099.78|2099.28|2099.78|2099.28|2099.65|2099.15|8
1649243470000|2022-04-06 11:11:10|2099.9|2099.4|2099.9|2099.4|2099.9|2099.4|2099.9|2099.4|2
1649243480000|2022-04-06 11:11:20|2099.78|2099.28|2100.03|2099.53|2100.03|2099.53|2099.78|2099.28|9
1649243490000|2022-04-06 11:11:30|2099.78|2099.28|2099.78|2099.28|2099.9|2099.4|2099.78|2099.28|5
1649243500000|2022-04-06 11:11:40|2099.65|2099.15|2099.78|2099.28|2099.78|2099.28|2099.53|2099.03|5
1649243510000|2022-04-06 11:11:50|2099.9|2099.4|2100.03|2099.53|2100.03|2099.53|2099.78|2099.28|12
1649243520000|2022-04-06 11:12:00|2099.9|2099.4|2100.28|2099.78|2100.28|2099.78|2099.9|2099.4|33
1649243530000|2022-04-06 11:12:10|2100.03|2099.53|2100.28|2099.78|2100.53|2100.03|2100.03|2099.53|219
1649243540000|2022-04-06 11:12:20|2100.4|2099.9|2100.78|2100.28|2100.78|2100.28|2100.28|2099.78|15
1649243550000|2022-04-06 11:12:30|2100.65|2100.15|2100.4|2099.9|2100.65|2100.15|2100.4|2099.9|3
1649243570000|2022-04-06 11:12:50|2100.28|2099.78|2100.28|2099.78|2100.28|2099.78|2100.28|2099.78|26
1649243580000|2022-04-06 11:13:00|2100.03|2099.53|2100.03|2099.53|2100.03|2099.53|2100.03|2099.53|16
1649243590000|2022-04-06 11:13:10|2099.9|2099.4|2099.53|2099.03|2100.03|2099.53|2099.53|2099.03|5
1649243600000|2022-04-06 11:13:20|2099.4|2098.9|2099.4|2098.9|2099.53|2099.03|2099.4|2098.9|21
1649243610000|2022-04-06 11:13:30|2099.53|2099.03|2099.53|2099.03|2099.53|2099.03|2099.28|2098.78|60
1649243620000|2022-04-06 11:13:40|2099.65|2099.15|2099.53|2099.03|2099.65|2099.15|2099.53|2099.03|30
1649243630000|2022-04-06 11:13:50|2099.65|2099.15|2099.15|2098.65|2099.65|2099.15|2099.15|2098.65|17
1649243640000|2022-04-06 11:14:00|2099.28|2098.78|2099.28|2098.78|2099.53|2099.03|2099.03|2098.53|24
1649243650000|2022-04-06 11:14:10|2099.4|2098.9|2099.28|2098.78|2099.4|2098.9|2099.28|2098.78|14
1649243660000|2022-04-06 11:14:20|2099.15|2098.65|2099.28|2098.78|2099.28|2098.78|2099.03|2098.53|16
1649243670000|2022-04-06 11:14:30|2099.4|2098.9|2099.28|2098.78|2099.53|2099.03|2099.28|2098.78|10
1649243680000|2022-04-06 11:14:40|2099.03|2098.53|2099.15|2098.65|2099.15|2098.65|2099.03|2098.53|12
1649243700000|2022-04-06 11:15:00|2099.03|2098.53|2099.15|2098.65|2099.4|2098.9|2099.03|2098.53|20
1649243710000|2022-04-06 11:15:10|2099.28|2098.78|2099.03|2098.53|2099.28|2098.78|2099.03|2098.53|1
1649243720000|2022-04-06 11:15:20|2099.28|2098.78|2099.15|2098.65|2099.28|2098.78|2099.15|2098.65|9
1649243730000|2022-04-06 11:15:30|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|19
1649243740000|2022-04-06 11:15:40|2098.9|2098.4|2098.53|2098.03|2098.9|2098.4|2098.53|2098.03|24
1649243750000|2022-04-06 11:15:50|2098.28|2097.78|2098.03|2097.53|2098.28|2097.78|2097.9|2097.4|70
1649243760000|2022-04-06 11:16:00|2098.15|2097.65|2097.9|2097.4|2098.15|2097.65|2097.78|2097.28|12
1649243770000|2022-04-06 11:16:10|2097.78|2097.28|2097.53|2097.03|2097.78|2097.28|2097.53|2097.03|11
1649243780000|2022-04-06 11:16:20|2097.4|2096.9|2097.65|2097.15|2097.78|2097.28|2097.28|2096.78|14
1649243790000|2022-04-06 11:16:30|2097.78|2097.28|2097.53|2097.03|2097.78|2097.28|2097.53|2097.03|4
1649243800000|2022-04-06 11:16:40|2097.65|2097.15|2097.53|2097.03|2097.78|2097.28|2097.53|2097.03|40
1649243810000|2022-04-06 11:16:50|2097.78|2097.28|2097.9|2097.4|2097.9|2097.4|2097.53|2097.03|21
1649243820000|2022-04-06 11:17:00|2098.03|2097.53|2098.78|2098.28|2098.78|2098.28|2098.03|2097.53|47
1649243830000|2022-04-06 11:17:10|2098.65|2098.15|2098.53|2098.03|2098.78|2098.28|2098.53|2098.03|12
1649243840000|2022-04-06 11:17:20|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|2098.53|2098.03|80
1649243850000|2022-04-06 11:17:30|||||||||9
1649243860000|2022-04-06 11:17:40|||||||||167
1649243870000|2022-04-06 11:17:50|2098.65|2098.15|2098.78|2098.28|2098.9|2098.4|2098.65|2098.15|97
1649243880000|2022-04-06 11:18:00|2098.65|2098.15|2098.78|2098.28|2098.78|2098.28|2098.65|2098.15|62
1649243890000|2022-04-06 11:18:10|2098.9|2098.4|2098.78|2098.28|2098.9|2098.4|2098.78|2098.28|19
1649243900000|2022-04-06 11:18:20|2098.9|2098.4|2098.78|2098.28|2098.9|2098.4|2098.78|2098.28|7
1649243910000|2022-04-06 11:18:30|||||||||29
1649243920000|2022-04-06 11:18:40|2098.9|2098.4|2098.9|2098.4|2099.15|2098.65|2098.78|2098.28|36
1649243930000|2022-04-06 11:18:50|2098.78|2098.28|2099.28|2098.78|2099.28|2098.78|2098.78|2098.28|44
1649243940000|2022-04-06 11:19:00|2099.15|2098.65|2098.9|2098.4|2099.15|2098.65|2098.78|2098.28|9
1649243950000|2022-04-06 11:19:10|2099.03|2098.53|2098.9|2098.4|2099.15|2098.65|2098.78|2098.28|27
1649243960000|2022-04-06 11:19:20|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|0
1649243970000|2022-04-06 11:19:30|2099.03|2098.53|2099.15|2098.65|2099.15|2098.65|2098.9|2098.4|19
1649243980000|2022-04-06 11:19:40|2099.28|2098.78|2098.9|2098.4|2099.28|2098.78|2098.9|2098.4|8
1649243990000|2022-04-06 11:19:50|2098.78|2098.28|2098.9|2098.4|2098.9|2098.4|2098.78|2098.28|0
1649244000000|2022-04-06 11:20:00|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|2098.78|2098.28|0
1649244010000|2022-04-06 11:20:10|2098.9|2098.4|2099.28|2098.78|2099.28|2098.78|2098.9|2098.4|19
1649244020000|2022-04-06 11:20:20|2099.4|2098.9|2099.53|2099.03|2099.53|2099.03|2099.28|2098.78|12
1649244030000|2022-04-06 11:20:30|2099.65|2099.15|2099.28|2098.78|2099.65|2099.15|2099.28|2098.78|12
1649244040000|2022-04-06 11:20:40|2099.15|2098.65|2098.9|2098.4|2099.15|2098.65|2098.9|2098.4|30
1649244050000|2022-04-06 11:20:50|2099.03|2098.53|2098.9|2098.4|2099.15|2098.65|2098.78|2098.28|15
1649244060000|2022-04-06 11:21:00|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|1
1649244070000|2022-04-06 11:21:10|2098.78|2098.28|2099.15|2098.65|2099.15|2098.65|2098.78|2098.28|10
1649244080000|2022-04-06 11:21:20|2099.28|2098.78|2098.78|2098.28|2099.28|2098.78|2098.78|2098.28|4
1649244090000|2022-04-06 11:21:30|2098.9|2098.4|2099.15|2098.65|2099.28|2098.78|2098.9|2098.4|7
1649244100000|2022-04-06 11:21:40|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|2099.03|2098.53|1
1649244110000|2022-04-06 11:21:50|2098.9|2098.4|2098.78|2098.28|2098.9|2098.4|2098.78|2098.28|2
1649244120000|2022-04-06 11:22:00|||||||||36
1649244130000|2022-04-06 11:22:10|||||||||6
1649244140000|2022-04-06 11:22:20|2098.65|2098.15|2098.53|2098.03|2098.65|2098.15|2098.53|2098.03|22
1649244150000|2022-04-06 11:22:30|2098.78|2098.28|2098.4|2097.9|2098.78|2098.28|2098.4|2097.9|6
1649244160000|2022-04-06 11:22:40|2098.28|2097.78|2098.53|2098.03|2098.53|2098.03|2098.28|2097.78|0
1649244170000|2022-04-06 11:22:50|2098.4|2097.9|2098.28|2097.78|2098.4|2097.9|2098.28|2097.78|2
1649244180000|2022-04-06 11:23:00|||||||||1
1649244190000|2022-04-06 11:23:10|2098.53|2098.03|2098.28|2097.78|2098.53|2098.03|2098.28|2097.78|11
1649244200000|2022-04-06 11:23:20|2098.4|2097.9|2098.28|2097.78|2098.53|2098.03|2098.28|2097.78|17
1649244210000|2022-04-06 11:23:30|||||||||45
1649244220000|2022-04-06 11:23:40|2098.03|2097.53|2098.28|2097.78|2098.28|2097.78|2098.03|2097.53|177
1649244230000|2022-04-06 11:23:50|||||||||25
1649244240000|2022-04-06 11:24:00|2098.4|2097.9|2098.28|2097.78|2098.4|2097.9|2098.28|2097.78|46
1649244250000|2022-04-06 11:24:10|2098.4|2097.9|2098.28|2097.78|2098.4|2097.9|2098.15|2097.65|128
1649244260000|2022-04-06 11:24:20|2098.4|2097.9|2098.4|2097.9|2098.4|2097.9|2098.4|2097.9|32
1649244270000|2022-04-06 11:24:30|2098.28|2097.78|2098.53|2098.03|2098.53|2098.03|2098.28|2097.78|4
1649244280000|2022-04-06 11:24:40|2098.4|2097.9|2098.28|2097.78|2098.53|2098.03|2098.28|2097.78|5
1649244290000|2022-04-06 11:24:50|2098.03|2097.53|2098.28|2097.78|2098.28|2097.78|2098.03|2097.53|77
1649244300000|2022-04-06 11:25:00|2098.15|2097.65|2097.78|2097.28|2098.28|2097.78|2097.78|2097.28|65
1649244310000|2022-04-06 11:25:10|||||||||1
1649244320000|2022-04-06 11:25:20|2097.65|2097.15|2097.9|2097.4|2098.28|2097.78|2097.65|2097.15|24
1649244330000|2022-04-06 11:25:30|2097.78|2097.28|2097.9|2097.4|2098.03|2097.53|2097.78|2097.28|2
1649244340000|2022-04-06 11:25:40|2097.78|2097.28|2098.15|2097.65|2098.15|2097.65|2097.78|2097.28|4
1649244350000|2022-04-06 11:25:50|2098.03|2097.53|2098.03|2097.53|2098.15|2097.65|2098.03|2097.53|3
1649244360000|2022-04-06 11:26:00|2097.78|2097.28|2098.03|2097.53|2098.03|2097.53|2097.78|2097.28|0
1649244370000|2022-04-06 11:26:10|2098.15|2097.65|2098.15|2097.65|2098.15|2097.65|2098.03|2097.53|4
1649244380000|2022-04-06 11:26:20|2098.03|2097.53|2098.03|2097.53|2098.28|2097.78|2098.03|2097.53|3
1649244390000|2022-04-06 11:26:30|2098.15|2097.65|2098.03|2097.53|2098.28|2097.78|2098.03|2097.53|1
1649244400000|2022-04-06 11:26:40|2098.15|2097.65|2097.78|2097.28|2098.15|2097.65|2097.78|2097.28|11
1649244410000|2022-04-06 11:26:50|2097.65|2097.15|2097.78|2097.28|2097.78|2097.28|2097.65|2097.15|8
1649244420000|2022-04-06 11:27:00|2097.65|2097.15|2097.78|2097.28|2097.78|2097.28|2097.65|2097.15|0
1649244430000|2022-04-06 11:27:10|2097.9|2097.4|2098.03|2097.53|2098.03|2097.53|2097.78|2097.28|6
1649244440000|2022-04-06 11:27:20|2097.9|2097.4|2098.03|2097.53|2098.03|2097.53|2097.78|2097.28|5
1649244450000|2022-04-06 11:27:30|2098.15|2097.65|2098.15|2097.65|2098.15|2097.65|2098.15|2097.65|1
1649244460000|2022-04-06 11:27:40|2098.28|2097.78|2098.28|2097.78|2098.28|2097.78|2098.28|2097.78|3
1649244470000|2022-04-06 11:27:50|2098.15|2097.65|2097.9|2097.4|2098.28|2097.78|2097.9|2097.4|5
1649244480000|2022-04-06 11:28:00|2098.03|2097.53|2097.9|2097.4|2098.03|2097.53|2097.9|2097.4|7
1649244490000|2022-04-06 11:28:10|2098.03|2097.53|2098.15|2097.65|2098.15|2097.65|2098.03|2097.53|3
1649244500000|2022-04-06 11:28:20|2098.03|2097.53|2097.9|2097.4|2098.03|2097.53|2097.9|2097.4|2
1649244510000|2022-04-06 11:28:30|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|1
1649244520000|2022-04-06 11:28:40|||||||||39
1649244530000|2022-04-06 11:28:50|2097.9|2097.4|2097.78|2097.28|2097.9|2097.4|2097.78|2097.28|1
1649244540000|2022-04-06 11:29:00|2097.65|2097.15|2097.53|2097.03|2097.65|2097.15|2097.53|2097.03|2
1649244570000|2022-04-06 11:29:30|2097.4|2096.9|2097.53|2097.03|2097.53|2097.03|2097.4|2096.9|5
1649244580000|2022-04-06 11:29:40|2097.4|2096.9|2097.53|2097.03|2097.53|2097.03|2097.4|2096.9|1
1649244590000|2022-04-06 11:29:50|2097.65|2097.15|2097.28|2096.78|2097.78|2097.28|2097.28|2096.78|17
1649244600000|2022-04-06 11:30:00|2097.4|2096.9|2097.28|2096.78|2097.4|2096.9|2097.28|2096.78|2
1649244610000|2022-04-06 11:30:10|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|12
1649244620000|2022-04-06 11:30:20|2096.9|2096.4|2096.9|2096.4|2096.9|2096.4|2096.9|2096.4|2
1649244630000|2022-04-06 11:30:30|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|0
1649244640000|2022-04-06 11:30:40|2096.9|2096.4|2096.9|2096.4|2097.03|2096.53|2096.9|2096.4|6
1649244650000|2022-04-06 11:30:50|2096.78|2096.28|2096.9|2096.4|2096.9|2096.4|2096.78|2096.28|3
1649244660000|2022-04-06 11:31:00|||||||||4
1649244670000|2022-04-06 11:31:10|2096.65|2096.15|2096.65|2096.15|2096.65|2096.15|2096.65|2096.15|15
1649244690000|2022-04-06 11:31:30|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.28|2095.78|34
1649244700000|2022-04-06 11:31:40|2096.4|2095.9|2096.28|2095.78|2096.4|2095.9|2096.28|2095.78|10
1649244710000|2022-04-06 11:31:50|2096.53|2096.03|2096.53|2096.03|2096.53|2096.03|2096.4|2095.9|21
1649244720000|2022-04-06 11:32:00|2096.4|2095.9|2096.28|2095.78|2096.4|2095.9|2096.28|2095.78|40
1649244730000|2022-04-06 11:32:10|2096.15|2095.65|2096.03|2095.53|2096.15|2095.65|2096.03|2095.53|23
1649244740000|2022-04-06 11:32:20|2095.78|2095.28|2095.78|2095.28|2095.78|2095.28|2095.78|2095.28|12
1649244750000|2022-04-06 11:32:30|2095.9|2095.4|2096.03|2095.53|2096.03|2095.53|2095.9|2095.4|25
1649244760000|2022-04-06 11:32:40|2096.15|2095.65|2096.03|2095.53|2096.28|2095.78|2096.03|2095.53|16
1649244770000|2022-04-06 11:32:50|2095.9|2095.4|2095.9|2095.4|2096.03|2095.53|2095.9|2095.4|9
1649244780000|2022-04-06 11:33:00|2095.78|2095.28|2096.15|2095.65|2096.15|2095.65|2095.78|2095.28|13
1649244790000|2022-04-06 11:33:10|2096.28|2095.78|2096.28|2095.78|2096.4|2095.9|2096.28|2095.78|4
1649244800000|2022-04-06 11:33:20|2096.4|2095.9|2096.53|2096.03|2096.53|2096.03|2096.4|2095.9|16
1649244810000|2022-04-06 11:33:30|2096.78|2096.28|2096.78|2096.28|2097.03|2096.53|2096.78|2096.28|12
1649244820000|2022-04-06 11:33:40|2096.9|2096.4|2096.9|2096.4|2097.03|2096.53|2096.78|2096.28|62
1649244830000|2022-04-06 11:33:50|2096.65|2096.15|2097.15|2096.65|2097.28|2096.78|2096.65|2096.15|71
1649244840000|2022-04-06 11:34:00|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|2097.28|2096.78|8
1649244850000|2022-04-06 11:34:10|2097.15|2096.65|2097.28|2096.78|2097.53|2097.03|2097.03|2096.53|68
1649244860000|2022-04-06 11:34:20|2097.15|2096.65|2097.15|2096.65|2097.28|2096.78|2097.03|2096.53|6
1649244870000|2022-04-06 11:34:30|2097.28|2096.78|2097.15|2096.65|2097.4|2096.9|2097.15|2096.65|3
1649244880000|2022-04-06 11:34:40|2097.03|2096.53|2097.03|2096.53|2097.15|2096.65|2096.65|2096.15|52
1649244890000|2022-04-06 11:34:50|2096.9|2096.4|2096.78|2096.28|2096.9|2096.4|2096.78|2096.28|1
1649244900000|2022-04-06 11:35:00|2096.9|2096.4|2097.28|2096.78|2097.28|2096.78|2096.78|2096.28|17
1649244910000|2022-04-06 11:35:10|2097.4|2096.9|2097.78|2097.28|2097.78|2097.28|2097.4|2096.9|6
1649244920000|2022-04-06 11:35:20|2097.65|2097.15|2097.53|2097.03|2097.65|2097.15|2097.4|2096.9|2
1649244930000|2022-04-06 11:35:30|2097.65|2097.15|2097.65|2097.15|2097.78|2097.28|2097.53|2097.03|63
1649244940000|2022-04-06 11:35:40|2097.53|2097.03|2097.4|2096.9|2097.65|2097.15|2097.28|2096.78|0
1649244950000|2022-04-06 11:35:50|2097.28|2096.78|2097.28|2096.78|2097.4|2096.9|2097.28|2096.78|2
1649244960000|2022-04-06 11:36:00|2097.4|2096.9|2097.03|2096.53|2097.4|2096.9|2097.03|2096.53|19
1649244970000|2022-04-06 11:36:10|2097.15|2096.65|2097.28|2096.78|2097.4|2096.9|2097.15|2096.65|10
1649244980000|2022-04-06 11:36:20|2097.15|2096.65|2097.28|2096.78|2097.28|2096.78|2097.03|2096.53|4
1649244990000|2022-04-06 11:36:30|2097.15|2096.65|2097.15|2096.65|2097.15|2096.65|2097.15|2096.65|1
1649245000000|2022-04-06 11:36:40|2097.4|2096.9|2097.28|2096.78|2097.4|2096.9|2097.15|2096.65|5
1649245010000|2022-04-06 11:36:50|2097.53|2097.03|2097.4|2096.9|2097.53|2097.03|2097.4|2096.9|3
1649245020000|2022-04-06 11:37:00|2097.28|2096.78|2097.4|2096.9|2097.4|2096.9|2097.28|2096.78|4
1649245030000|2022-04-06 11:37:10|2097.53|2097.03|2097.53|2097.03|2097.53|2097.03|2097.53|2097.03|0
1649245040000|2022-04-06 11:37:20|2097.4|2096.9|2097.28|2096.78|2097.4|2096.9|2097.03|2096.53|18
1649245050000|2022-04-06 11:37:30|2097.4|2096.9|2097.15|2096.65|2097.4|2096.9|2097.15|2096.65|14
1649245060000|2022-04-06 11:37:40|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|3
1649245070000|2022-04-06 11:37:50|2096.9|2096.4|2096.65|2096.15|2096.9|2096.4|2096.65|2096.15|7
1649245080000|2022-04-06 11:38:00|2096.53|2096.03|2096.53|2096.03|2096.78|2096.28|2096.53|2096.03|9
1649245090000|2022-04-06 11:38:10|2096.65|2096.15|2096.53|2096.03|2096.65|2096.15|2096.53|2096.03|3
1649245100000|2022-04-06 11:38:20|2096.65|2096.15|2096.9|2096.4|2096.9|2096.4|2096.65|2096.15|7
1649245110000|2022-04-06 11:38:30|2097.03|2096.53|2097.15|2096.65|2097.15|2096.65|2097.03|2096.53|7
1649245120000|2022-04-06 11:38:40|2097.28|2096.78|2097.15|2096.65|2097.28|2096.78|2097.15|2096.65|7
1649245130000|2022-04-06 11:38:50|2097.03|2096.53|2096.65|2096.15|2097.03|2096.53|2096.65|2096.15|4
1649245140000|2022-04-06 11:39:00|2096.53|2096.03|2096.65|2096.15|2096.65|2096.15|2096.53|2096.03|4
1649245150000|2022-04-06 11:39:10|2096.78|2096.28|2096.65|2096.15|2096.78|2096.28|2096.53|2096.03|1
1649245160000|2022-04-06 11:39:20|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|0
1649245170000|2022-04-06 11:39:30|2096.9|2096.4|2096.78|2096.28|2096.9|2096.4|2096.78|2096.28|9
1649245180000|2022-04-06 11:39:40|2096.9|2096.4|2096.9|2096.4|2096.9|2096.4|2096.78|2096.28|1
1649245190000|2022-04-06 11:39:50|2096.78|2096.28|2096.65|2096.15|2096.78|2096.28|2096.65|2096.15|3
1649245200000|2022-04-06 11:40:00|2096.53|2096.03|2096.28|2095.78|2096.65|2096.15|2096.28|2095.78|24
1649245210000|2022-04-06 11:40:10|2096.15|2095.65|2096.15|2095.65|2096.28|2095.78|2096.15|2095.65|14
1649245220000|2022-04-06 11:40:20|2096.03|2095.53|2096.03|2095.53|2096.03|2095.53|2096.03|2095.53|1
1649245230000|2022-04-06 11:40:30|2096.15|2095.65|2096.15|2095.65|2096.28|2095.78|2096.15|2095.65|14
1649245240000|2022-04-06 11:40:40|2096.03|2095.53|2095.9|2095.4|2096.03|2095.53|2095.9|2095.4|9
1649245250000|2022-04-06 11:40:50|2095.78|2095.28|2095.53|2095.03|2095.78|2095.28|2095.53|2095.03|14
1649245260000|2022-04-06 11:41:00|2095.65|2095.15|2095.53|2095.03|2095.78|2095.28|2095.53|2095.03|7
1649245270000|2022-04-06 11:41:10|||||||||1
1649245300000|2022-04-06 11:41:40|2095.28|2094.78|2095.28|2094.78|2095.28|2094.78|2095.28|2094.78|10
1649245310000|2022-04-06 11:41:50|2095.4|2094.9|2095.4|2094.9|2095.4|2094.9|2095.4|2094.9|18
1649245320000|2022-04-06 11:42:00|2095.28|2094.78|2095.28|2094.78|2095.28|2094.78|2095.28|2094.78|4
1649245340000|2022-04-06 11:42:20|2095.4|2094.9|2095.28|2094.78|2095.53|2095.03|2095.28|2094.78|15
1649245350000|2022-04-06 11:42:30|2095.53|2095.03|2095.53|2095.03|2095.53|2095.03|2095.4|2094.9|10
1649245360000|2022-04-06 11:42:40|2095.4|2094.9|2095.03|2094.53|2095.53|2095.03|2095.03|2094.53|14
1649245370000|2022-04-06 11:42:50|2095.15|2094.65|2095.15|2094.65|2095.15|2094.65|2095.15|2094.65|3
1649245380000|2022-04-06 11:43:00|2095.03|2094.53|2095.15|2094.65|2095.15|2094.65|2095.03|2094.53|5
1649245390000|2022-04-06 11:43:10|2094.9|2094.4|2094.78|2094.28|2094.9|2094.4|2094.78|2094.28|22
1649245400000|2022-04-06 11:43:20|2094.53|2094.03|2093.9|2093.4|2094.53|2094.03|2093.9|2093.4|32
1649245410000|2022-04-06 11:43:30|2094.03|2093.53|2094.03|2093.53|2094.03|2093.53|2094.03|2093.53|4
1649245420000|2022-04-06 11:43:40|2093.9|2093.4|2093.65|2093.15|2093.9|2093.4|2093.65|2093.15|16
1649245430000|2022-04-06 11:43:50|2093.53|2093.03|2093.4|2092.9|2093.53|2093.03|2093.4|2092.9|9
1649245440000|2022-04-06 11:44:00|2093.28|2092.78|2093.53|2093.03|2093.53|2093.03|2093.28|2092.78|11
1649245450000|2022-04-06 11:44:10|2093.4|2092.9|2093.28|2092.78|2093.4|2092.9|2093.28|2092.78|6
1649245460000|2022-04-06 11:44:20|2093.03|2092.53|2093.28|2092.78|2093.28|2092.78|2093.03|2092.53|14
1649245470000|2022-04-06 11:44:30|2093.4|2092.9|2093.28|2092.78|2093.4|2092.9|2093.28|2092.78|11
1649245480000|2022-04-06 11:44:40|2093.03|2092.53|2093.53|2093.03|2093.53|2093.03|2093.03|2092.53|51
1649245490000|2022-04-06 11:44:50|2093.28|2092.78|2093.15|2092.65|2093.28|2092.78|2093.03|2092.53|29
1649245500000|2022-04-06 11:45:00|2093.03|2092.53|2093.03|2092.53|2093.28|2092.78|2093.03|2092.53|15
1649245510000|2022-04-06 11:45:10|||||||||14
1649245520000|2022-04-06 11:45:20|2093.28|2092.78|2093.15|2092.65|2093.28|2092.78|2093.03|2092.53|80
1649245530000|2022-04-06 11:45:30|2093.03|2092.53|2093.03|2092.53|2093.03|2092.53|2093.03|2092.53|1
1649245540000|2022-04-06 11:45:40|2093.28|2092.78|2092.9|2092.4|2093.28|2092.78|2092.9|2092.4|11
1649245550000|2022-04-06 11:45:50|2093.03|2092.53|2093.28|2092.78|2093.28|2092.78|2093.03|2092.53|23
1649245560000|2022-04-06 11:46:00|2093.15|2092.65|2093.53|2093.03|2093.65|2093.15|2093.15|2092.65|48
1649245570000|2022-04-06 11:46:10|2093.65|2093.15|2093.78|2093.28|2093.78|2093.28|2093.65|2093.15|3
1649245580000|2022-04-06 11:46:20|2094.03|2093.53|2093.9|2093.4|2094.03|2093.53|2093.53|2093.03|52
1649245590000|2022-04-06 11:46:30|2093.78|2093.28|2094.28|2093.78|2094.28|2093.78|2093.78|2093.28|212
1649245600000|2022-04-06 11:46:40|||||||||36
1649245610000|2022-04-06 11:46:50|2094.4|2093.9|2094.53|2094.03|2094.53|2094.03|2094.4|2093.9|9
1649245620000|2022-04-06 11:47:00|2094.4|2093.9|2094.28|2093.78|2094.53|2094.03|2094.28|2093.78|18
1649245640000|2022-04-06 11:47:20|2094.03|2093.53|2094.15|2093.65|2094.28|2093.78|2094.03|2093.53|208
1649245650000|2022-04-06 11:47:30|2094.28|2093.78|2093.9|2093.4|2094.28|2093.78|2093.9|2093.4|4
1649245660000|2022-04-06 11:47:40|2093.78|2093.28|2093.78|2093.28|2093.9|2093.4|2093.78|2093.28|5
1649245670000|2022-04-06 11:47:50|2094.03|2093.53|2093.9|2093.4|2094.03|2093.53|2093.9|2093.4|17
1649245680000|2022-04-06 11:48:00|2094.03|2093.53|2093.9|2093.4|2094.03|2093.53|2093.9|2093.4|4
1649245690000|2022-04-06 11:48:10|2093.78|2093.28|2093.53|2093.03|2093.78|2093.28|2093.53|2093.03|3
1649245700000|2022-04-06 11:48:20|2093.4|2092.9|2093.28|2092.78|2093.53|2093.03|2093.28|2092.78|4
1649245710000|2022-04-06 11:48:30|2093.15|2092.65|2093.28|2092.78|2093.28|2092.78|2093.15|2092.65|10
1649245720000|2022-04-06 11:48:40|2093.15|2092.65|2093.03|2092.53|2093.15|2092.65|2093.03|2092.53|11
1649245740000|2022-04-06 11:49:00|2093.15|2092.65|2093.4|2092.9|2093.4|2092.9|2093.03|2092.53|15
1649245750000|2022-04-06 11:49:10|2093.28|2092.78|2093.28|2092.78|2093.28|2092.78|2093.28|2092.78|1
1649245760000|2022-04-06 11:49:20|2093.53|2093.03|2093.53|2093.03|2093.78|2093.28|2093.53|2093.03|35
1649245770000|2022-04-06 11:49:30|2093.4|2092.9|2093.4|2092.9|2093.53|2093.03|2093.4|2092.9|2
1649245780000|2022-04-06 11:49:40|2093.53|2093.03|2093.53|2093.03|2093.78|2093.28|2093.53|2093.03|60
1649245790000|2022-04-06 11:49:50|2093.4|2092.9|2093.4|2092.9|2093.53|2093.03|2093.15|2092.65|11
1649245800000|2022-04-06 11:50:00|2093.28|2092.78|2092.9|2092.4|2093.28|2092.78|2092.9|2092.4|18
1649245810000|2022-04-06 11:50:10|2092.78|2092.28|2092.9|2092.4|2093.03|2092.53|2092.78|2092.28|25
1649245820000|2022-04-06 11:50:20|2093.03|2092.53|2093.03|2092.53|2093.28|2092.78|2093.03|2092.53|16
1649245830000|2022-04-06 11:50:30|2093.28|2092.78|2093.28|2092.78|2093.4|2092.9|2093.28|2092.78|7
1649245840000|2022-04-06 11:50:40|2093.15|2092.65|2093.15|2092.65|2093.15|2092.65|2093.03|2092.53|1
1649245850000|2022-04-06 11:50:50|2093.03|2092.53|2092.9|2092.4|2093.03|2092.53|2092.78|2092.28|4
1649245860000|2022-04-06 11:51:00|2093.03|2092.53|2093.03|2092.53|2093.15|2092.65|2092.9|2092.4|8
1649245870000|2022-04-06 11:51:10|||||||||10
1649245880000|2022-04-06 11:51:20|2092.78|2092.28|2092.78|2092.28|2092.78|2092.28|2092.78|2092.28|11
1649245890000|2022-04-06 11:51:30|2092.9|2092.4|2092.78|2092.28|2092.9|2092.4|2092.78|2092.28|31
1649245910000|2022-04-06 11:51:50|2093.03|2092.53|2093.28|2092.78|2093.4|2092.9|2093.03|2092.53|31
1649245920000|2022-04-06 11:52:00|2093.03|2092.53|2093.28|2092.78|2093.28|2092.78|2093.03|2092.53|23
1649245930000|2022-04-06 11:52:10|2093.03|2092.53|2093.03|2092.53|2093.03|2092.53|2093.03|2092.53|8
1649245940000|2022-04-06 11:52:20|2092.78|2092.28|2093.03|2092.53|2093.03|2092.53|2092.78|2092.28|17
1649245950000|2022-04-06 11:52:30|2092.9|2092.4|2092.9|2092.4|2092.9|2092.4|2092.78|2092.28|3
1649245960000|2022-04-06 11:52:40|2092.78|2092.28|2092.78|2092.28|2092.9|2092.4|2092.78|2092.28|12
1649245970000|2022-04-06 11:52:50|2093.03|2092.53|2092.53|2092.03|2093.03|2092.53|2092.53|2092.03|80
1649245980000|2022-04-06 11:53:00|||||||||2
1649245990000|2022-04-06 11:53:10|2092.28|2091.78|2091.65|2091.15|2092.28|2091.78|2091.65|2091.15|60
1649246000000|2022-04-06 11:53:20|2091.53|2091.03|2091.78|2091.28|2091.9|2091.4|2091.53|2091.03|50
1649246010000|2022-04-06 11:53:30|2091.9|2091.4|2092.28|2091.78|2092.28|2091.78|2091.9|2091.4|33
1649246020000|2022-04-06 11:53:40|2092.03|2091.53|2092.03|2091.53|2092.15|2091.65|2092.03|2091.53|31
1649246030000|2022-04-06 11:53:50|2092.28|2091.78|2092.28|2091.78|2092.4|2091.9|2092.28|2091.78|16
1649246040000|2022-04-06 11:54:00|2092.03|2091.53|2092.03|2091.53|2092.03|2091.53|2092.03|2091.53|22
1649246050000|2022-04-06 11:54:10|2092.28|2091.78|2092.03|2091.53|2092.28|2091.78|2092.03|2091.53|4
1649246060000|2022-04-06 11:54:20|2091.9|2091.4|2092.15|2091.65|2092.15|2091.65|2091.78|2091.28|14
1649246070000|2022-04-06 11:54:30|2092.03|2091.53|2092.03|2091.53|2092.03|2091.53|2092.03|2091.53|3
1649246080000|2022-04-06 11:54:40|2092.28|2091.78|2092.03|2091.53|2092.28|2091.78|2092.03|2091.53|20
1649246090000|2022-04-06 11:54:50|2091.9|2091.4|2091.78|2091.28|2091.9|2091.4|2091.65|2091.15|21
1649246100000|2022-04-06 11:55:00|2092.03|2091.53|2091.78|2091.28|2092.03|2091.53|2091.78|2091.28|12
1649246110000|2022-04-06 11:55:10|2091.9|2091.4|2092.03|2091.53|2092.03|2091.53|2091.78|2091.28|30
1649246120000|2022-04-06 11:55:20|2092.15|2091.65|2091.9|2091.4|2092.15|2091.65|2091.78|2091.28|4
1649246130000|2022-04-06 11:55:30|2092.03|2091.53|2091.78|2091.28|2092.03|2091.53|2091.78|2091.28|84
1649246140000|2022-04-06 11:55:40|2092.03|2091.53|2092.28|2091.78|2092.53|2092.03|2092.03|2091.53|47
1649246150000|2022-04-06 11:55:50|2092.4|2091.9|2092.4|2091.9|2092.53|2092.03|2092.4|2091.9|22
1649246160000|2022-04-06 11:56:00|2092.28|2091.78|2092.4|2091.9|2092.53|2092.03|2092.28|2091.78|8
1649246170000|2022-04-06 11:56:10|2092.03|2091.53|2091.4|2090.9|2092.03|2091.53|2091.28|2090.78|46
1649246180000|2022-04-06 11:56:20|2091.28|2090.78|2091.78|2091.28|2091.78|2091.28|2091.28|2090.78|42
1649246190000|2022-04-06 11:56:30|2091.53|2091.03|2091.78|2091.28|2091.78|2091.28|2091.53|2091.03|15
1649246210000|2022-04-06 11:56:50|2091.9|2091.4|2091.78|2091.28|2091.9|2091.4|2091.65|2091.15|27
1649246220000|2022-04-06 11:57:00|2091.65|2091.15|2091.65|2091.15|2091.78|2091.28|2091.4|2090.9|38
1649246230000|2022-04-06 11:57:10|2091.78|2091.28|2092.03|2091.53|2092.03|2091.53|2091.78|2091.28|8
1649246240000|2022-04-06 11:57:20|2091.9|2091.4|2092.03|2091.53|2092.03|2091.53|2091.78|2091.28|46
1649246250000|2022-04-06 11:57:30|2092.28|2091.78|2091.03|2090.53|2092.28|2091.78|2091.03|2090.53|137
1649246260000|2022-04-06 11:57:40|2090.78|2090.28|2090.78|2090.28|2090.78|2090.28|2090.65|2090.15|42
1649246270000|2022-04-06 11:57:50|2090.53|2090.03|2090.65|2090.15|2090.78|2090.28|2090.53|2090.03|16
1649246280000|2022-04-06 11:58:00|2090.53|2090.03|2090.53|2090.03|2090.53|2090.03|2090.4|2089.9|18
1649246290000|2022-04-06 11:58:10|2090.78|2090.28|2090.78|2090.28|2090.78|2090.28|2090.78|2090.28|18
1649246300000|2022-04-06 11:58:20|2090.65|2090.15|2090.78|2090.28|2090.78|2090.28|2090.65|2090.15|5
1649246310000|2022-04-06 11:58:30|2090.9|2090.4|2090.53|2090.03|2090.9|2090.4|2090.28|2089.78|25
1649246320000|2022-04-06 11:58:40|2090.28|2089.78|2090.4|2089.9|2090.4|2089.9|2090.28|2089.78|8
1649246330000|2022-04-06 11:58:50|2090.53|2090.03|2090.65|2090.15|2090.78|2090.28|2090.53|2090.03|18
1649246340000|2022-04-06 11:59:00|2090.53|2090.03|2090.53|2090.03|2090.53|2090.03|2090.53|2090.03|0
1649246350000|2022-04-06 11:59:10|2090.65|2090.15|2090.78|2090.28|2090.78|2090.28|2090.65|2090.15|11
1649246360000|2022-04-06 11:59:20|2090.53|2090.03|2090.78|2090.28|2090.78|2090.28|2090.53|2090.03|9
1649246380000|2022-04-06 11:59:40|2090.9|2090.4|2091.03|2090.53|2091.03|2090.53|2090.9|2090.4|23
1649246390000|2022-04-06 11:59:50|2090.78|2090.28|2090.78|2090.28|2090.78|2090.28|2090.78|2090.28|11
1649246400000|2022-04-06 12:00:00|2090.53|2090.03|2090.9|2090.4|2090.9|2090.4|2090.53|2090.03|32
1649246410000|2022-04-06 12:00:10|2090.78|2090.28|2091.03|2090.53|2091.28|2090.78|2090.78|2090.28|74
1649246420000|2022-04-06 12:00:20|2090.78|2090.28|2091.28|2090.78|2091.28|2090.78|2090.78|2090.28|43
1649246430000|2022-04-06 12:00:30|2091.03|2090.53|2090.78|2090.28|2091.15|2090.65|2090.78|2090.28|33
1649246440000|2022-04-06 12:00:40|2090.9|2090.4|2090.53|2090.03|2091.03|2090.53|2090.53|2090.03|21
1649246450000|2022-04-06 12:00:50|2090.78|2090.28|2090.78|2090.28|2090.78|2090.28|2090.78|2090.28|7
1649246460000|2022-04-06 12:01:00|2090.65|2090.15|2091.03|2090.53|2091.15|2090.65|2090.65|2090.15|50
1649246470000|2022-04-06 12:01:10|2090.78|2090.28|2090.78|2090.28|2090.9|2090.4|2090.78|2090.28|8
1649246480000|2022-04-06 12:01:20|2090.9|2090.4|2091.03|2090.53|2091.03|2090.53|2090.9|2090.4|4
1649246490000|2022-04-06 12:01:30|2090.78|2090.28|2090.9|2090.4|2090.9|2090.4|2090.65|2090.15|20
1649246500000|2022-04-06 12:01:40|2091.03|2090.53|2090.28|2089.78|2091.03|2090.53|2090.28|2089.78|18
1649246510000|2022-04-06 12:01:50|2090.4|2089.9|2090.28|2089.78|2090.53|2090.03|2090.28|2089.78|6
1649246520000|2022-04-06 12:02:00|2090.03|2089.53|2089.9|2089.4|2090.03|2089.53|2089.9|2089.4|64
1649246530000|2022-04-06 12:02:10|2089.78|2089.28|2089.53|2089.03|2089.9|2089.4|2089.28|2088.78|23
1649246540000|2022-04-06 12:02:20|2089.4|2088.9|2089.28|2088.78|2089.53|2089.03|2089.28|2088.78|18
1649246550000|2022-04-06 12:02:30|2089.53|2089.03|2089.4|2088.9|2089.53|2089.03|2089.28|2088.78|16
1649246560000|2022-04-06 12:02:40|2089.28|2088.78|2089.53|2089.03|2089.53|2089.03|2089.28|2088.78|14
1649246580000|2022-04-06 12:03:00|2089.4|2088.9|2089.15|2088.65|2089.4|2088.9|2089.15|2088.65|13
1649246590000|2022-04-06 12:03:10|2089.28|2088.78|2090.28|2089.78|2090.28|2089.78|2089.28|2088.78|63
1649246600000|2022-04-06 12:03:20|2090.53|2090.03|2090.65|2090.15|2090.65|2090.15|2090.53|2090.03|7
1649246610000|2022-04-06 12:03:30|2090.78|2090.28|2090.53|2090.03|2090.78|2090.28|2090.53|2090.03|18
1649246620000|2022-04-06 12:03:40|2090.4|2089.9|2090.4|2089.9|2090.53|2090.03|2090.4|2089.9|25
1649246630000|2022-04-06 12:03:50|2090.28|2089.78|2090.28|2089.78|2090.28|2089.78|2089.9|2089.4|27
1649246640000|2022-04-06 12:04:00|2090.03|2089.53|2089.78|2089.28|2090.03|2089.53|2089.78|2089.28|13
1649246650000|2022-04-06 12:04:10|2089.53|2089.03|2088.53|2088.03|2089.53|2089.03|2088.53|2088.03|67
1649246660000|2022-04-06 12:04:20|2089.03|2088.53|2089.53|2089.03|2089.53|2089.03|2089.03|2088.53|44
1649246670000|2022-04-06 12:04:30|2089.78|2089.28|2089.78|2089.28|2089.9|2089.4|2089.78|2089.28|7
1649246680000|2022-04-06 12:04:40|2089.65|2089.15|2090.03|2089.53|2090.03|2089.53|2089.53|2089.03|8
1649246700000|2022-04-06 12:05:00|2090.28|2089.78|2090.4|2089.9|2090.53|2090.03|2090.28|2089.78|32
1649246710000|2022-04-06 12:05:10|2090.53|2090.03|2090.78|2090.28|2090.78|2090.28|2090.53|2090.03|12
1649246720000|2022-04-06 12:05:20|2090.9|2090.4|2091.03|2090.53|2091.03|2090.53|2090.9|2090.4|4
1649246730000|2022-04-06 12:05:30|2091.15|2090.65|2091.28|2090.78|2091.28|2090.78|2091.03|2090.53|3
1649246740000|2022-04-06 12:05:40|2091.53|2091.03|2091.78|2091.28|2091.9|2091.4|2091.53|2091.03|71
1649246750000|2022-04-06 12:05:50|2091.53|2091.03|2091.53|2091.03|2091.65|2091.15|2091.53|2091.03|21
1649246760000|2022-04-06 12:06:00|2091.28|2090.78|2090.9|2090.4|2091.4|2090.9|2090.78|2090.28|15
1649246770000|2022-04-06 12:06:10|2090.78|2090.28|2090.78|2090.28|2090.9|2090.4|2090.78|2090.28|1
1649246780000|2022-04-06 12:06:20|2090.53|2090.03|2089.9|2089.4|2090.53|2090.03|2089.9|2089.4|60
1649246790000|2022-04-06 12:06:30|2089.78|2089.28|2090.28|2089.78|2090.28|2089.78|2089.78|2089.28|11
1649246800000|2022-04-06 12:06:40|2090.15|2089.65|2090.03|2089.53|2090.15|2089.65|2089.9|2089.4|19
1649246810000|2022-04-06 12:06:50|2090.15|2089.65|2090.53|2090.03|2090.53|2090.03|2090.03|2089.53|17
1649246820000|2022-04-06 12:07:00|2090.65|2090.15|2089.9|2089.4|2090.65|2090.15|2089.9|2089.4|17
1649246830000|2022-04-06 12:07:10|2089.78|2089.28|2089.65|2089.15|2089.78|2089.28|2089.53|2089.03|12
1649246840000|2022-04-06 12:07:20|2089.78|2089.28|2090.03|2089.53|2090.03|2089.53|2089.78|2089.28|37
1649246850000|2022-04-06 12:07:30|||||||||28
1649246860000|2022-04-06 12:07:40|2089.9|2089.4|2090.03|2089.53|2090.03|2089.53|2089.78|2089.28|187
1649246870000|2022-04-06 12:07:50|2090.28|2089.78|2090.28|2089.78|2090.28|2089.78|2090.28|2089.78|20
1649246880000|2022-04-06 12:08:00|2090.4|2089.9|2090.9|2090.4|2090.9|2090.4|2090.15|2089.65|48
1649246890000|2022-04-06 12:08:10|2091.03|2090.53|2090.53|2090.03|2091.03|2090.53|2090.53|2090.03|8
1649246900000|2022-04-06 12:08:20|2090.65|2090.15|2090.53|2090.03|2090.78|2090.28|2090.53|2090.03|19
1649246920000|2022-04-06 12:08:40|2090.65|2090.15|2090.78|2090.28|2090.78|2090.28|2090.53|2090.03|8
1649246930000|2022-04-06 12:08:50|2090.9|2090.4|2090.9|2090.4|2090.9|2090.4|2090.9|2090.4|9
1649246940000|2022-04-06 12:09:00|2091.28|2090.78|2091.03|2090.53|2091.28|2090.78|2090.78|2090.28|90
1649246950000|2022-04-06 12:09:10|2091.15|2090.65|2091.53|2091.03|2091.53|2091.03|2091.15|2090.65|15
1649246960000|2022-04-06 12:09:20|2091.65|2091.15|2091.28|2090.78|2091.78|2091.28|2091.28|2090.78|17
1649246970000|2022-04-06 12:09:30|2091.4|2090.9|2091.4|2090.9|2091.53|2091.03|2091.4|2090.9|5
1649246980000|2022-04-06 12:09:40|2091.53|2091.03|2092.03|2091.53|2092.03|2091.53|2091.53|2091.03|19
1649246990000|2022-04-06 12:09:50|2091.9|2091.4|2091.53|2091.03|2091.9|2091.4|2091.4|2090.9|25
1649247000000|2022-04-06 12:10:00|2091.65|2091.15|2091.65|2091.15|2091.65|2091.15|2091.53|2091.03|12
1649247010000|2022-04-06 12:10:10|2091.53|2091.03|2091.53|2091.03|2091.53|2091.03|2091.28|2090.78|52
1649247020000|2022-04-06 12:10:20|2091.4|2090.9|2091.4|2090.9|2091.53|2091.03|2091.03|2090.53|25
1649247030000|2022-04-06 12:10:30|2091.28|2090.78|2091.28|2090.78|2091.28|2090.78|2091.28|2090.78|7
1649247040000|2022-04-06 12:10:40|2091.03|2090.53|2091.4|2090.9|2091.4|2090.9|2091.03|2090.53|20
1649247050000|2022-04-06 12:10:50|2091.53|2091.03|2091.53|2091.03|2091.53|2091.03|2091.53|2091.03|2
1649247060000|2022-04-06 12:11:00|2091.78|2091.28|2092.28|2091.78|2092.28|2091.78|2091.78|2091.28|35
1649247070000|2022-04-06 12:11:10|2092.53|2092.03|2092.28|2091.78|2092.53|2092.03|2092.28|2091.78|10
1649247090000|2022-04-06 12:11:30|2092.15|2091.65|2092.28|2091.78|2092.28|2091.78|2092.15|2091.65|20
1649247100000|2022-04-06 12:11:40|2092.15|2091.65|2092.4|2091.9|2092.78|2092.28|2092.15|2091.65|132
1649247110000|2022-04-06 12:11:50|2092.53|2092.03|2092.53|2092.03|2092.53|2092.03|2092.53|2092.03|4
1649247120000|2022-04-06 12:12:00|||||||||10
1649247130000|2022-04-06 12:12:10|2092.65|2092.15|2092.65|2092.15|2092.65|2092.15|2092.53|2092.03|47
1649247140000|2022-04-06 12:12:20|2092.53|2092.03|2093.53|2093.03|2093.53|2093.03|2092.53|2092.03|65
1649247150000|2022-04-06 12:12:30|2093.65|2093.15|2093.78|2093.28|2094.03|2093.53|2093.53|2093.03|65
1649247160000|2022-04-06 12:12:40|2093.9|2093.4|2094.4|2093.9|2094.4|2093.9|2093.9|2093.4|18
1649247170000|2022-04-06 12:12:50|2094.28|2093.78|2094.65|2094.15|2094.78|2094.28|2094.03|2093.53|44
1649247180000|2022-04-06 12:13:00|2094.53|2094.03|2093.78|2093.28|2094.53|2094.03|2093.78|2093.28|53
1649247190000|2022-04-06 12:13:10|2093.4|2092.9|2093.78|2093.28|2093.78|2093.28|2093.28|2092.78|34
1649247200000|2022-04-06 12:13:20|2094.03|2093.53|2094.28|2093.78|2094.53|2094.03|2093.78|2093.28|68
1649247210000|2022-04-06 12:13:30|2094.15|2093.65|2094.28|2093.78|2094.53|2094.03|2094.15|2093.65|39
1649247220000|2022-04-06 12:13:40|2094.65|2094.15|2095.03|2094.53|2095.03|2094.53|2094.65|2094.15|402
1649247230000|2022-04-06 12:13:50|2095.28|2094.78|2095.28|2094.78|2095.28|2094.78|2095.28|2094.78|35
1649247240000|2022-04-06 12:14:00|2095.03|2094.53|2095.28|2094.78|2095.28|2094.78|2095.03|2094.53|36
1649247250000|2022-04-06 12:14:10|2095.4|2094.9|2095.53|2095.03|2095.78|2095.28|2095.4|2094.9|26
1649247260000|2022-04-06 12:14:20|2095.65|2095.15|2095.28|2094.78|2095.78|2095.28|2095.28|2094.78|30
1649247270000|2022-04-06 12:14:30|2095.53|2095.03|2095.4|2094.9|2095.53|2095.03|2095.28|2094.78|48
1649247280000|2022-04-06 12:14:40|2095.53|2095.03|2095.28|2094.78|2095.53|2095.03|2095.03|2094.53|27
1649247290000|2022-04-06 12:14:50|2095.15|2094.65|2095.28|2094.78|2095.28|2094.78|2095.15|2094.65|1
1649247300000|2022-04-06 12:15:00|2095.15|2094.65|2095.03|2094.53|2095.15|2094.65|2094.78|2094.28|60
1649247310000|2022-04-06 12:15:10|2094.9|2094.4|2095.03|2094.53|2095.03|2094.53|2094.9|2094.4|41
1649247320000|2022-04-06 12:15:20|2095.28|2094.78|2095.15|2094.65|2095.28|2094.78|2095.15|2094.65|29
1649247330000|2022-04-06 12:15:30|2095.28|2094.78|2095.15|2094.65|2095.28|2094.78|2095.03|2094.53|1
1649247350000|2022-04-06 12:15:50|2095.03|2094.53|2095.03|2094.53|2095.15|2094.65|2095.03|2094.53|16
1649247360000|2022-04-06 12:16:00|2095.15|2094.65|2095.28|2094.78|2095.4|2094.9|2095.03|2094.53|37
1649247370000|2022-04-06 12:16:10|2095.4|2094.9|2095.03|2094.53|2095.4|2094.9|2095.03|2094.53|67
1649247380000|2022-04-06 12:16:20|2094.9|2094.4|2094.9|2094.4|2095.15|2094.65|2094.78|2094.28|56
1649247390000|2022-04-06 12:16:30|2094.78|2094.28|2095.28|2094.78|2095.28|2094.78|2094.78|2094.28|8
1649247400000|2022-04-06 12:16:40|2095.15|2094.65|2095.03|2094.53|2095.15|2094.65|2095.03|2094.53|10
1649247410000|2022-04-06 12:16:50|2094.9|2094.4|2094.78|2094.28|2094.9|2094.4|2094.65|2094.15|39
1649247420000|2022-04-06 12:17:00|2094.53|2094.03|2094.65|2094.15|2094.65|2094.15|2094.53|2094.03|13
1649247430000|2022-04-06 12:17:10|2094.53|2094.03|2094.78|2094.28|2094.9|2094.4|2094.4|2093.9|30
1649247440000|2022-04-06 12:17:20|2095.03|2094.53|2095.03|2094.53|2095.03|2094.53|2095.03|2094.53|2
1649247450000|2022-04-06 12:17:30|2094.9|2094.4|2094.9|2094.4|2094.9|2094.4|2094.78|2094.28|3
1649247460000|2022-04-06 12:17:40|2094.78|2094.28|2095.28|2094.78|2095.28|2094.78|2094.78|2094.28|23
1649247470000|2022-04-06 12:17:50|2095.53|2095.03|2095.53|2095.03|2095.53|2095.03|2095.53|2095.03|12
1649247480000|2022-04-06 12:18:00|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|2095.53|2095.03|26
1649247490000|2022-04-06 12:18:10|2095.53|2095.03|2095.78|2095.28|2095.78|2095.28|2095.53|2095.03|33
1649247500000|2022-04-06 12:18:20|2096.03|2095.53|2096.15|2095.65|2096.28|2095.78|2096.03|2095.53|29
1649247510000|2022-04-06 12:18:30|2096.03|2095.53|2095.9|2095.4|2096.15|2095.65|2095.65|2095.15|25
1649247520000|2022-04-06 12:18:40|2096.03|2095.53|2095.53|2095.03|2096.03|2095.53|2095.53|2095.03|6
1649247530000|2022-04-06 12:18:50|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|7
1649247540000|2022-04-06 12:19:00|2095.53|2095.03|2095.53|2095.03|2095.53|2095.03|2095.53|2095.03|11
1649247550000|2022-04-06 12:19:10|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|7
1649247560000|2022-04-06 12:19:20|2095.53|2095.03|2095.78|2095.28|2095.78|2095.28|2095.53|2095.03|6
1649247570000|2022-04-06 12:19:30|2096.03|2095.53|2096.28|2095.78|2096.28|2095.78|2095.78|2095.28|17
1649247580000|2022-04-06 12:19:40|2096.53|2096.03|2096.28|2095.78|2096.53|2096.03|2096.03|2095.53|20
1649247590000|2022-04-06 12:19:50|2096.03|2095.53|2095.9|2095.4|2096.03|2095.53|2095.78|2095.28|5
1649247600000|2022-04-06 12:20:00|2096.03|2095.53|2096.03|2095.53|2096.15|2095.65|2096.03|2095.53|19
1649247610000|2022-04-06 12:20:10|2095.78|2095.28|2096.03|2095.53|2096.15|2095.65|2095.78|2095.28|36
1649247620000|2022-04-06 12:20:20|2096.15|2095.65|2096.9|2096.4|2097.03|2096.53|2096.15|2095.65|21
1649247630000|2022-04-06 12:20:30|2097.03|2096.53|2097.03|2096.53|2097.28|2096.78|2096.9|2096.4|23
1649247640000|2022-04-06 12:20:40|||||||||6
1649247650000|2022-04-06 12:20:50|2096.9|2096.4|2097.03|2096.53|2097.28|2096.78|2096.9|2096.4|11
1649247670000|2022-04-06 12:21:10|2097.15|2096.65|2097.28|2096.78|2097.28|2096.78|2097.15|2096.65|6
1649247680000|2022-04-06 12:21:20|2097.15|2096.65|2097.28|2096.78|2097.28|2096.78|2097.03|2096.53|12
1649247690000|2022-04-06 12:21:30|2097.4|2096.9|2097.28|2096.78|2097.4|2096.9|2097.28|2096.78|20
1649247700000|2022-04-06 12:21:40|2097.03|2096.53|2097.28|2096.78|2097.28|2096.78|2097.03|2096.53|9
1649247710000|2022-04-06 12:21:50|2097.53|2097.03|2097.78|2097.28|2097.9|2097.4|2097.53|2097.03|85
1649247720000|2022-04-06 12:22:00|2097.65|2097.15|2097.78|2097.28|2097.78|2097.28|2097.65|2097.15|14
1649247730000|2022-04-06 12:22:10|2098.03|2097.53|2098.28|2097.78|2098.28|2097.78|2097.78|2097.28|44
1649247740000|2022-04-06 12:22:20|2098.4|2097.9|2098.4|2097.9|2098.53|2098.03|2098.28|2097.78|25
1649247750000|2022-04-06 12:22:30|2098.53|2098.03|2098.28|2097.78|2098.78|2098.28|2098.28|2097.78|65
1649247760000|2022-04-06 12:22:40|||||||||6
1649247770000|2022-04-06 12:22:50|2098.53|2098.03|2097.9|2097.4|2098.53|2098.03|2097.9|2097.4|38
1649247780000|2022-04-06 12:23:00|2098.15|2097.65|2097.9|2097.4|2098.15|2097.65|2097.9|2097.4|36
1649247790000|2022-04-06 12:23:10|2097.78|2097.28|2097.53|2097.03|2097.78|2097.28|2097.53|2097.03|35
1649247800000|2022-04-06 12:23:20|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|15
1649247810000|2022-04-06 12:23:30|2097.65|2097.15|2097.53|2097.03|2097.65|2097.15|2097.53|2097.03|8
1649247820000|2022-04-06 12:23:40|2097.4|2096.9|2097.4|2096.9|2097.53|2097.03|2097.4|2096.9|11
1649247830000|2022-04-06 12:23:50|2097.53|2097.03|2097.4|2096.9|2097.53|2097.03|2097.4|2096.9|3
1649247840000|2022-04-06 12:24:00|2097.28|2096.78|2098.03|2097.53|2098.15|2097.65|2097.28|2096.78|40
1649247850000|2022-04-06 12:24:10|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|2097.78|2097.28|18
1649247860000|2022-04-06 12:24:20|2097.53|2097.03|2097.28|2096.78|2097.53|2097.03|2097.28|2096.78|37
1649247870000|2022-04-06 12:24:30|2097.4|2096.9|2097.65|2097.15|2097.65|2097.15|2097.4|2096.9|12
1649247880000|2022-04-06 12:24:40|2097.53|2097.03|2098.53|2098.03|2098.53|2098.03|2097.53|2097.03|14
1649247890000|2022-04-06 12:24:50|2098.4|2097.9|2098.53|2098.03|2098.53|2098.03|2098.4|2097.9|2
1649247900000|2022-04-06 12:25:00|2098.4|2097.9|2097.78|2097.28|2098.4|2097.9|2097.65|2097.15|45
1649247910000|2022-04-06 12:25:10|2097.9|2097.4|2098.03|2097.53|2098.4|2097.9|2097.9|2097.4|7
1649247920000|2022-04-06 12:25:20|2097.9|2097.4|2098.03|2097.53|2098.03|2097.53|2097.78|2097.28|6
1649247930000|2022-04-06 12:25:30|2098.28|2097.78|2098.28|2097.78|2098.28|2097.78|2098.28|2097.78|3
1649247940000|2022-04-06 12:25:40|2098.4|2097.9|2098.53|2098.03|2098.53|2098.03|2098.28|2097.78|56
1649247950000|2022-04-06 12:25:50|2098.28|2097.78|2098.53|2098.03|2098.53|2098.03|2098.28|2097.78|13
1649247960000|2022-04-06 12:26:00|2098.28|2097.78|2098.28|2097.78|2098.28|2097.78|2098.03|2097.53|9
1649247970000|2022-04-06 12:26:10|2098.03|2097.53|2098.28|2097.78|2098.28|2097.78|2098.03|2097.53|12
1649247980000|2022-04-06 12:26:20|2098.15|2097.65|2098.28|2097.78|2098.28|2097.78|2098.15|2097.65|3
1649247990000|2022-04-06 12:26:30|2098.4|2097.9|2098.4|2097.9|2098.4|2097.9|2098.28|2097.78|8
1649248000000|2022-04-06 12:26:40|2098.28|2097.78|2098.4|2097.9|2098.4|2097.9|2098.28|2097.78|6
1649248010000|2022-04-06 12:26:50|2098.28|2097.78|2098.53|2098.03|2098.53|2098.03|2098.15|2097.65|16
1649248020000|2022-04-06 12:27:00|2098.4|2097.9|2098.28|2097.78|2098.4|2097.9|2098.15|2097.65|7
1649248040000|2022-04-06 12:27:20|2098.15|2097.65|2098.03|2097.53|2098.28|2097.78|2098.03|2097.53|13
1649248050000|2022-04-06 12:27:30|||||||||1
1649248060000|2022-04-06 12:27:40|2098.28|2097.78|2098.03|2097.53|2098.28|2097.78|2098.03|2097.53|7
1649248070000|2022-04-06 12:27:50|2098.15|2097.65|2098.15|2097.65|2098.15|2097.65|2098.15|2097.65|5
1649248080000|2022-04-06 12:28:00|2098.03|2097.53|2097.53|2097.03|2098.03|2097.53|2097.53|2097.03|42
1649248090000|2022-04-06 12:28:10|2097.4|2096.9|2097.53|2097.03|2097.53|2097.03|2097.28|2096.78|39
1649248100000|2022-04-06 12:28:20|2097.4|2096.9|2097.28|2096.78|2097.4|2096.9|2097.28|2096.78|8
1649248110000|2022-04-06 12:28:30|2097.15|2096.65|2097.28|2096.78|2097.28|2096.78|2097.03|2096.53|14
1649248120000|2022-04-06 12:28:40|2097.03|2096.53|2097.03|2096.53|2097.03|2096.53|2096.78|2096.28|27
1649248140000|2022-04-06 12:29:00|2096.9|2096.4|2096.9|2096.4|2096.9|2096.4|2096.9|2096.4|5
1649248150000|2022-04-06 12:29:10|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|2096.78|2096.28|6
1649248160000|2022-04-06 12:29:20|2097.03|2096.53|2096.78|2096.28|2097.03|2096.53|2096.78|2096.28|52
1649248170000|2022-04-06 12:29:30|2097.03|2096.53|2096.78|2096.28|2097.03|2096.53|2096.78|2096.28|23
1649248180000|2022-04-06 12:29:40|||||||||1
1649248190000|2022-04-06 12:29:50|2097.03|2096.53|2096.9|2096.4|2097.03|2096.53|2096.9|2096.4|10
1649248200000|2022-04-06 12:30:00|2097.03|2096.53|2096.53|2096.03|2097.15|2096.65|2096.53|2096.03|15
1649248210000|2022-04-06 12:30:10|2096.28|2095.78|2096.03|2095.53|2096.28|2095.78|2096.03|2095.53|62
1649248220000|2022-04-06 12:30:20|||||||||15
1649248230000|2022-04-06 12:30:30|2095.9|2095.4|2095.65|2095.15|2096.03|2095.53|2095.65|2095.15|37
1649248240000|2022-04-06 12:30:40|2095.53|2095.03|2095.53|2095.03|2095.65|2095.15|2095.53|2095.03|6
1649248250000|2022-04-06 12:30:50|2095.4|2094.9|2095.28|2094.78|2095.4|2094.9|2095.28|2094.78|44
1649248260000|2022-04-06 12:31:00|2095.15|2094.65|2095.28|2094.78|2095.28|2094.78|2095.15|2094.65|17
1649248270000|2022-04-06 12:31:10|2095.53|2095.03|2095.53|2095.03|2095.53|2095.03|2095.53|2095.03|52
1649248280000|2022-04-06 12:31:20|2095.28|2094.78|2095.28|2094.78|2095.28|2094.78|2095.28|2094.78|9
1649248290000|2022-04-06 12:31:30|2095.15|2094.65|2095.28|2094.78|2095.28|2094.78|2095.15|2094.65|19
1649248300000|2022-04-06 12:31:40|2095.53|2095.03|2095.53|2095.03|2095.78|2095.28|2095.53|2095.03|72
1649248310000|2022-04-06 12:31:50|2095.65|2095.15|2095.65|2095.15|2095.65|2095.15|2095.53|2095.03|5
1649248320000|2022-04-06 12:32:00|2095.53|2095.03|2095.28|2094.78|2095.53|2095.03|2095.28|2094.78|7
1649248330000|2022-04-06 12:32:10|2095.4|2094.9|2095.28|2094.78|2095.53|2095.03|2095.28|2094.78|12
1649248340000|2022-04-06 12:32:20|2095.15|2094.65|2095.03|2094.53|2095.15|2094.65|2095.03|2094.53|9
1649248350000|2022-04-06 12:32:30|2095.28|2094.78|2095.03|2094.53|2095.28|2094.78|2095.03|2094.53|16
1649248360000|2022-04-06 12:32:40|2094.65|2094.15|2094.53|2094.03|2094.65|2094.15|2094.53|2094.03|28
1649248370000|2022-04-06 12:32:50|2094.4|2093.9|2094.28|2093.78|2094.53|2094.03|2094.28|2093.78|16
1649248380000|2022-04-06 12:33:00|2094.15|2093.65|2094.28|2093.78|2094.28|2093.78|2094.03|2093.53|33
1649248390000|2022-04-06 12:33:10|||||||||10
1649248400000|2022-04-06 12:33:20|2094.15|2093.65|2093.53|2093.03|2094.15|2093.65|2093.53|2093.03|22
1649248410000|2022-04-06 12:33:30|2093.78|2093.28|2093.4|2092.9|2093.78|2093.28|2093.4|2092.9|30
1649248420000|2022-04-06 12:33:40|2093.28|2092.78|2093.03|2092.53|2093.28|2092.78|2093.03|2092.53|18
1649248430000|2022-04-06 12:33:50|2093.65|2093.15|2093.28|2092.78|2093.65|2093.15|2093.28|2092.78|86
1649248440000|2022-04-06 12:34:00|2093.15|2092.65|2093.28|2092.78|2093.78|2093.28|2093.03|2092.53|105
1649248450000|2022-04-06 12:34:10|2093.15|2092.65|2092.9|2092.4|2093.15|2092.65|2092.9|2092.4|51
1649248460000|2022-04-06 12:34:20|2093.03|2092.53|2093.03|2092.53|2093.28|2092.78|2093.03|2092.53|43
1649248470000|2022-04-06 12:34:30|2093.28|2092.78|2093.53|2093.03|2093.53|2093.03|2093.28|2092.78|35
1649248480000|2022-04-06 12:34:40|||||||||8
1649248490000|2022-04-06 12:34:50|2093.65|2093.15|2093.78|2093.28|2093.78|2093.28|2093.65|2093.15|20
1649248500000|2022-04-06 12:35:00|2094.28|2093.78|2093.78|2093.28|2094.53|2094.03|2093.78|2093.28|49
1649248510000|2022-04-06 12:35:10|2093.53|2093.03|2093.4|2092.9|2093.53|2093.03|2093.28|2092.78|47
1649248520000|2022-04-06 12:35:20|2093.53|2093.03|2093.53|2093.03|2093.53|2093.03|2093.53|2093.03|2
1649248530000|2022-04-06 12:35:30|2093.4|2092.9|2093.28|2092.78|2093.53|2093.03|2093.28|2092.78|18
1649248540000|2022-04-06 12:35:40|2093.03|2092.53|2092.78|2092.28|2093.03|2092.53|2092.78|2092.28|27
1649248550000|2022-04-06 12:35:50|2093.03|2092.53|2092.78|2092.28|2093.03|2092.53|2092.78|2092.28|19
1649248560000|2022-04-06 12:36:00|2092.53|2092.03|2092.28|2091.78|2092.53|2092.03|2092.28|2091.78|84
1649248570000|2022-04-06 12:36:10|2092.03|2091.53|2091.78|2091.28|2092.03|2091.53|2091.78|2091.28|41
1649248580000|2022-04-06 12:36:20|2091.53|2091.03|2092.15|2091.65|2092.15|2091.65|2091.4|2090.9|186
1649248590000|2022-04-06 12:36:30|2092.28|2091.78|2092.28|2091.78|2092.28|2091.78|2092.15|2091.65|1
1649248610000|2022-04-06 12:36:50|2092.03|2091.53|2092.03|2091.53|2092.03|2091.53|2091.9|2091.4|12
1649248620000|2022-04-06 12:37:00|2091.9|2091.4|2091.28|2090.78|2091.9|2091.4|2091.03|2090.53|121
1649248630000|2022-04-06 12:37:10|2091.15|2090.65|2091.28|2090.78|2091.28|2090.78|2091.15|2090.65|18
1649248640000|2022-04-06 12:37:20|2091.4|2090.9|2091.53|2091.03|2091.53|2091.03|2091.4|2090.9|45
1649248650000|2022-04-06 12:37:30|2091.28|2090.78|2091.03|2090.53|2091.28|2090.78|2091.03|2090.53|25
1649248660000|2022-04-06 12:37:40|||||||||7
1649248670000|2022-04-06 12:37:50|2091.28|2090.78|2091.28|2090.78|2091.28|2090.78|2091.28|2090.78|41
1649248680000|2022-04-06 12:38:00|2091.53|2091.03|2091.03|2090.53|2091.53|2091.03|2091.03|2090.53|27
1649248690000|2022-04-06 12:38:10|2090.78|2090.28|2090.78|2090.28|2090.78|2090.28|2090.78|2090.28|33
1649248700000|2022-04-06 12:38:20|2091.15|2090.65|2091.03|2090.53|2091.28|2090.78|2091.03|2090.53|73
1649248710000|2022-04-06 12:38:30|2091.28|2090.78|2091.28|2090.78|2091.53|2091.03|2091.03|2090.53|157
1649248720000|2022-04-06 12:38:40|2091.53|2091.03|2091.53|2091.03|2091.53|2091.03|2091.53|2091.03|2
1649248730000|2022-04-06 12:38:50|2091.28|2090.78|2091.53|2091.03|2091.53|2091.03|2091.28|2090.78|14
1649248750000|2022-04-06 12:39:10|2091.28|2090.78|2091.03|2090.53|2091.28|2090.78|2091.03|2090.53|24
1649248760000|2022-04-06 12:39:20|2090.9|2090.4|2091.03|2090.53|2091.03|2090.53|2090.9|2090.4|2
1649248770000|2022-04-06 12:39:30|2090.9|2090.4|2091.15|2090.65|2091.28|2090.78|2090.9|2090.4|24
1649248780000|2022-04-06 12:39:40|2091.28|2090.78|2091.53|2091.03|2091.53|2091.03|2091.28|2090.78|8
1649248790000|2022-04-06 12:39:50|2091.28|2090.78|2091.28|2090.78|2091.28|2090.78|2091.15|2090.65|8
1649248800000|2022-04-06 12:40:00|2090.9|2090.4|2090.78|2090.28|2090.9|2090.4|2090.78|2090.28|13
1649248810000|2022-04-06 12:40:10|2091.03|2090.53|2091.03|2090.53|2091.03|2090.53|2091.03|2090.53|9
1649248820000|2022-04-06 12:40:20|2090.78|2090.28|2090.78|2090.28|2090.78|2090.28|2090.78|2090.28|14
1649248830000|2022-04-06 12:40:30|2091.28|2090.78|2091.28|2090.78|2091.53|2091.03|2091.28|2090.78|50
1649248840000|2022-04-06 12:40:40|2091.03|2090.53|2091.28|2090.78|2091.28|2090.78|2091.03|2090.53|7
1649248850000|2022-04-06 12:40:50|2091.03|2090.53|2090.9|2090.4|2091.03|2090.53|2090.78|2090.28|19
1649248860000|2022-04-06 12:41:00|2091.03|2090.53|2090.78|2090.28|2091.03|2090.53|2090.78|2090.28|23
1649248870000|2022-04-06 12:41:10|2090.65|2090.15|2090.53|2090.03|2090.65|2090.15|2090.53|2090.03|28
1649248880000|2022-04-06 12:41:20|2090.65|2090.15|2090.53|2090.03|2090.65|2090.15|2090.53|2090.03|8
1649248890000|2022-04-06 12:41:30|2090.4|2089.9|2090.53|2090.03|2090.53|2090.03|2090.15|2089.65|86
1649248900000|2022-04-06 12:41:40|2090.4|2089.9|2090.28|2089.78|2090.4|2089.9|2090.28|2089.78|16
1649248920000|2022-04-06 12:42:00|2090.03|2089.53|2090.28|2089.78|2090.28|2089.78|2090.03|2089.53|22
1649248930000|2022-04-06 12:42:10|2090.15|2089.65|2090.03|2089.53|2090.15|2089.65|2090.03|2089.53|10
1649248940000|2022-04-06 12:42:20|2089.9|2089.4|2090.03|2089.53|2090.03|2089.53|2089.78|2089.28|65
1649248950000|2022-04-06 12:42:30|2089.9|2089.4|2089.53|2089.03|2089.9|2089.4|2089.53|2089.03|11
1649248960000|2022-04-06 12:42:40|2089.03|2088.53|2089.4|2088.9|2089.4|2088.9|2089.03|2088.53|93
1649248970000|2022-04-06 12:42:50|2089.53|2089.03|2089.03|2088.53|2089.53|2089.03|2089.03|2088.53|16
1649248980000|2022-04-06 12:43:00|2088.78|2088.28|2089.28|2088.78|2089.28|2088.78|2088.78|2088.28|99
1649248990000|2022-04-06 12:43:10|2089.4|2088.9|2089.53|2089.03|2089.53|2089.03|2089.28|2088.78|23
1649249000000|2022-04-06 12:43:20|2089.28|2088.78|2089.28|2088.78|2089.28|2088.78|2089.15|2088.65|35
1649249020000|2022-04-06 12:43:40|2089.15|2088.65|2089.28|2088.78|2089.28|2088.78|2089.15|2088.65|20
1649249030000|2022-04-06 12:43:50|2089.15|2088.65|2089.53|2089.03|2089.53|2089.03|2089.15|2088.65|25
1649249040000|2022-04-06 12:44:00|2089.78|2089.28|2089.78|2089.28|2089.9|2089.4|2089.78|2089.28|56
1649249050000|2022-04-06 12:44:10|2089.9|2089.4|2089.53|2089.03|2089.9|2089.4|2089.53|2089.03|19
1649249060000|2022-04-06 12:44:20|2089.28|2088.78|2089.4|2088.9|2089.53|2089.03|2089.03|2088.53|67
1649249070000|2022-04-06 12:44:30|2089.28|2088.78|2089.53|2089.03|2089.53|2089.03|2089.28|2088.78|10
1649249080000|2022-04-06 12:44:40|2089.4|2088.9|2089.78|2089.28|2089.78|2089.28|2089.4|2088.9|16
1649249100000|2022-04-06 12:45:00|2089.65|2089.15|2089.78|2089.28|2089.78|2089.28|2089.65|2089.15|8
1649249110000|2022-04-06 12:45:10|||||||||10
1649249120000|2022-04-06 12:45:20|2089.65|2089.15|2090.4|2089.9|2090.4|2089.9|2089.65|2089.15|47
1649249130000|2022-04-06 12:45:30|2090.78|2090.28|2090.53|2090.03|2090.78|2090.28|2090.28|2089.78|51
1649249140000|2022-04-06 12:45:40|2090.4|2089.9|2090.03|2089.53|2090.4|2089.9|2089.9|2089.4|13
1649249150000|2022-04-06 12:45:50|2089.9|2089.4|2090.28|2089.78|2090.28|2089.78|2089.9|2089.4|20
1649249160000|2022-04-06 12:46:00|2090.4|2089.9|2090.15|2089.65|2090.53|2090.03|2090.15|2089.65|35
1649249170000|2022-04-06 12:46:10|2090.03|2089.53|2089.78|2089.28|2090.03|2089.53|2089.78|2089.28|6
1649249180000|2022-04-06 12:46:20|2090.03|2089.53|2089.9|2089.4|2090.03|2089.53|2089.9|2089.4|34
1649249190000|2022-04-06 12:46:30|2090.03|2089.53|2089.53|2089.03|2090.03|2089.53|2089.53|2089.03|25
1649249200000|2022-04-06 12:46:40|2089.65|2089.15|2089.65|2089.15|2089.78|2089.28|2089.53|2089.03|7
1649249210000|2022-04-06 12:46:50|2089.28|2088.78|2088.78|2088.28|2089.53|2089.03|2088.78|2088.28|54
1649249220000|2022-04-06 12:47:00|2088.65|2088.15|2088.53|2088.03|2088.78|2088.28|2088.28|2087.78|37
1649249230000|2022-04-06 12:47:10|2088.4|2087.9|2088.78|2088.28|2088.78|2088.28|2088.4|2087.9|26
1649249240000|2022-04-06 12:47:20|2089.03|2088.53|2088.83|2088.33|2089.28|2088.78|2088.78|2088.28|36
1649249250000|2022-04-06 12:47:30|2088.77|2088.27|2088.5|2088|2088.77|2088.27|2088.38|2087.88|7
1649249260000|2022-04-06 12:47:40|2088.38|2087.88|2088.04|2087.54|2088.5|2088|2088.04|2087.54|10
1649249270000|2022-04-06 12:47:50|2088.29|2087.79|2087.79|2087.29|2088.29|2087.79|2087.79|2087.29|21
1649249280000|2022-04-06 12:48:00|2087.91|2087.41|2087.54|2087.04|2088.04|2087.54|2087.54|2087.04|35
1649249290000|2022-04-06 12:48:10|2087.41|2086.91|2087.29|2086.79|2087.41|2086.91|2087.04|2086.54|57
1649249300000|2022-04-06 12:48:20|2087.41|2086.91|2087.41|2086.91|2087.79|2087.29|2087.41|2086.91|17
1649249310000|2022-04-06 12:48:30|2087.54|2087.04|2087.29|2086.79|2087.54|2087.04|2087.04|2086.54|16
1649249320000|2022-04-06 12:48:40|2087.54|2087.04|2087.54|2087.04|2087.54|2087.04|2087.41|2086.91|28
1649249330000|2022-04-06 12:48:50|2087.79|2087.29|2087.79|2087.29|2087.79|2087.29|2087.79|2087.29|15
1649249340000|2022-04-06 12:49:00|2087.54|2087.04|2087.79|2087.29|2088.04|2087.54|2087.54|2087.04|16
1649249350000|2022-04-06 12:49:10|2087.91|2087.41|2087.79|2087.29|2088.16|2087.66|2087.79|2087.29|22
1649249360000|2022-04-06 12:49:20|||||||||2
1649249370000|2022-04-06 12:49:30|2087.91|2087.41|2088.04|2087.54|2088.04|2087.54|2087.91|2087.41|10
1649249380000|2022-04-06 12:49:40|2088.16|2087.66|2088.04|2087.54|2088.16|2087.66|2087.79|2087.29|35
1649249390000|2022-04-06 12:49:50|2088.16|2087.66|2088.29|2087.79|2088.29|2087.79|2088.16|2087.66|4
1649249400000|2022-04-06 12:50:00|2088.16|2087.66|2087.29|2086.79|2088.16|2087.66|2087.04|2086.54|106
1649249410000|2022-04-06 12:50:10|2087.16|2086.66|2087.29|2086.79|2087.29|2086.79|2087.04|2086.54|18
1649249420000|2022-04-06 12:50:20|2087.16|2086.66|2087.04|2086.54|2087.29|2086.79|2087.04|2086.54|7
1649249430000|2022-04-06 12:50:30|2088.04|2087.54|2087.66|2087.16|2088.04|2087.54|2087.54|2087.04|50
1649249440000|2022-04-06 12:50:40|2087.79|2087.29|2088.29|2087.79|2088.41|2087.91|2087.79|2087.29|18
1649249450000|2022-04-06 12:50:50|2088.04|2087.54|2088.04|2087.54|2088.04|2087.54|2088.04|2087.54|9
1649249460000|2022-04-06 12:51:00|2088.16|2087.66|2088.29|2087.79|2088.29|2087.79|2088.16|2087.66|5
1649249470000|2022-04-06 12:51:10|||||||||10
1649249480000|2022-04-06 12:51:20|2088.41|2087.91|2088.79|2088.29|2089.04|2088.54|2088.41|2087.91|28
1649249490000|2022-04-06 12:51:30|2088.91|2088.41|2089.04|2088.54|2089.04|2088.54|2088.91|2088.41|5
1649249500000|2022-04-06 12:51:40|2089.16|2088.66|2089.04|2088.54|2089.16|2088.66|2089.04|2088.54|28
1649249510000|2022-04-06 12:51:50|2089.16|2088.66|2089.54|2089.04|2089.54|2089.04|2089.16|2088.66|11
1649249520000|2022-04-06 12:52:00|2089.66|2089.16|2089.04|2088.54|2089.66|2089.16|2089.04|2088.54|27
1649249530000|2022-04-06 12:52:10|2088.79|2088.29|2088.54|2088.04|2088.79|2088.29|2088.54|2088.04|10
1649249540000|2022-04-06 12:52:20|2088.79|2088.29|2089.04|2088.54|2089.04|2088.54|2088.79|2088.29|20
1649249550000|2022-04-06 12:52:30|2089.16|2088.66|2089.16|2088.66|2089.29|2088.79|2089.04|2088.54|4
1649249560000|2022-04-06 12:52:40|2089.04|2088.54|2089.54|2089.04|2089.54|2089.04|2089.04|2088.54|6
1649249570000|2022-04-06 12:52:50|2089.79|2089.29|2089.79|2089.29|2089.91|2089.41|2089.79|2089.29|5
1649249580000|2022-04-06 12:53:00|2090.04|2089.54|2090.04|2089.54|2090.04|2089.54|2089.91|2089.41|15
1649249590000|2022-04-06 12:53:10|2090.29|2089.79|2089.91|2089.41|2090.29|2089.79|2089.91|2089.41|17
1649249600000|2022-04-06 12:53:20|2089.79|2089.29|2089.79|2089.29|2089.79|2089.29|2089.66|2089.16|15
1649249610000|2022-04-06 12:53:30|2089.91|2089.41|2089.79|2089.29|2089.91|2089.41|2089.66|2089.16|16
1649249620000|2022-04-06 12:53:40|2089.91|2089.41|2089.91|2089.41|2090.04|2089.54|2089.79|2089.29|20
1649249630000|2022-04-06 12:53:50|2089.79|2089.29|2089.54|2089.04|2089.79|2089.29|2089.54|2089.04|8
1649249640000|2022-04-06 12:54:00|2089.41|2088.91|2089.04|2088.54|2089.41|2088.91|2088.91|2088.41|47
1649249650000|2022-04-06 12:54:10|2088.91|2088.41|2088.54|2088.04|2089.04|2088.54|2088.54|2088.04|9
1649249660000|2022-04-06 12:54:20|2088.66|2088.16|2088.04|2087.54|2088.66|2088.16|2088.04|2087.54|30
1649249670000|2022-04-06 12:54:30|2088.29|2087.79|2088.04|2087.54|2088.29|2087.79|2088.04|2087.54|34
1649249680000|2022-04-06 12:54:40|2088.29|2087.79|2088.54|2088.04|2088.54|2088.04|2088.29|2087.79|19
1649249690000|2022-04-06 12:54:50|2088.29|2087.79|2087.91|2087.41|2088.29|2087.79|2087.91|2087.41|7
1649249700000|2022-04-06 12:55:00|2087.79|2087.29|2087.91|2087.41|2088.04|2087.54|2087.79|2087.29|5
1649249710000|2022-04-06 12:55:10|2088.04|2087.54|2088.54|2088.04|2088.79|2088.29|2087.79|2087.29|23
1649249720000|2022-04-06 12:55:20|2088.41|2087.91|2088.29|2087.79|2088.41|2087.91|2088.29|2087.79|21
1649249730000|2022-04-06 12:55:30|2088.54|2088.04|2088.66|2088.16|2089.04|2088.54|2088.54|2088.04|12
1649249740000|2022-04-06 12:55:40|2088.79|2088.29|2088.66|2088.16|2088.79|2088.29|2088.66|2088.16|5
1649249750000|2022-04-06 12:55:50|2088.79|2088.29|2088.79|2088.29|2089.04|2088.54|2088.79|2088.29|7
1649249760000|2022-04-06 12:56:00|2089.04|2088.54|2089.04|2088.54|2089.54|2089.04|2089.04|2088.54|21
1649249770000|2022-04-06 12:56:10|2088.91|2088.41|2089.54|2089.04|2089.54|2089.04|2088.79|2088.29|33
1649249780000|2022-04-06 12:56:20|2089.29|2088.79|2089.29|2088.79|2089.29|2088.79|2089.29|2088.79|4
1649249790000|2022-04-06 12:56:30|2089.41|2088.91|2089.29|2088.79|2089.41|2088.91|2089.29|2088.79|3
1649249800000|2022-04-06 12:56:40|2089.54|2089.04|2088.91|2088.41|2089.54|2089.04|2088.91|2088.41|1
1649249810000|2022-04-06 12:56:50|2089.04|2088.54|2089.04|2088.54|2089.16|2088.66|2089.04|2088.54|13
1649249820000|2022-04-06 12:57:00|2089.16|2088.66|2089.04|2088.54|2089.16|2088.66|2088.91|2088.41|15
1649249830000|2022-04-06 12:57:10|2089.16|2088.66|2089.04|2088.54|2089.16|2088.66|2089.04|2088.54|10
1649249840000|2022-04-06 12:57:20|2089.16|2088.66|2089.04|2088.54|2089.16|2088.66|2089.04|2088.54|6
1649249850000|2022-04-06 12:57:30|2089.16|2088.66|2089.04|2088.54|2089.29|2088.79|2089.04|2088.54|2
1649249860000|2022-04-06 12:57:40|2088.79|2088.29|2088.54|2088.04|2088.79|2088.29|2088.54|2088.04|7
1649249870000|2022-04-06 12:57:50|2088.66|2088.16|2088.91|2088.41|2088.91|2088.41|2088.54|2088.04|8
1649249880000|2022-04-06 12:58:00|2089.04|2088.54|2089.04|2088.54|2089.16|2088.66|2089.04|2088.54|3
1649249890000|2022-04-06 12:58:10|2089.29|2088.79|2089.66|2089.16|2089.79|2089.29|2089.29|2088.79|16
1649249900000|2022-04-06 12:58:20|2089.54|2089.04|2089.16|2088.66|2089.54|2089.04|2089.16|2088.66|16
1649249910000|2022-04-06 12:58:30|2089.29|2088.79|2089.41|2088.91|2089.41|2088.91|2089.29|2088.79|4
1649249930000|2022-04-06 12:58:50|2089.54|2089.04|2089.41|2088.91|2089.54|2089.04|2089.41|2088.91|2
1649249940000|2022-04-06 12:59:00|2089.54|2089.04|2089.54|2089.04|2089.54|2089.04|2089.54|2089.04|2
1649249950000|2022-04-06 12:59:10|2089.79|2089.29|2089.79|2089.29|2089.79|2089.29|2089.79|2089.29|13
1649249960000|2022-04-06 12:59:20|2090.04|2089.54|2089.91|2089.41|2090.29|2089.79|2089.91|2089.41|48
1649249970000|2022-04-06 12:59:30|2090.04|2089.54|2090.16|2089.66|2090.16|2089.66|2090.04|2089.54|5
1649249980000|2022-04-06 12:59:40|2090.29|2089.79|2090.04|2089.54|2090.29|2089.79|2090.04|2089.54|6
1649249990000|2022-04-06 12:59:50|||||||||1
1649250000000|2022-04-06 13:00:00|2090.16|2089.66|2089.54|2089.04|2090.16|2089.66|2089.54|2089.04|103
1649250010000|2022-04-06 13:00:10|2089.66|2089.16|2089.29|2088.79|2089.79|2089.29|2089.29|2088.79|16
1649250020000|2022-04-06 13:00:20|2089.41|2088.91|2089.66|2089.16|2089.79|2089.29|2089.41|2088.91|8
1649250030000|2022-04-06 13:00:30|2089.29|2088.79|2089.29|2088.79|2089.29|2088.79|2089.29|2088.79|1
1649250040000|2022-04-06 13:00:40|2089.54|2089.04|2089.54|2089.04|2089.79|2089.29|2089.54|2089.04|32
1649250050000|2022-04-06 13:00:50|2089.66|2089.16|2089.79|2089.29|2089.79|2089.29|2089.54|2089.04|15
1649250060000|2022-04-06 13:01:00|2089.66|2089.16|2089.66|2089.16|2089.79|2089.29|2089.54|2089.04|9
1649250070000|2022-04-06 13:01:10|2089.79|2089.29|2089.04|2088.54|2089.79|2089.29|2089.04|2088.54|61
1649250080000|2022-04-06 13:01:20|2089.16|2088.66|2088.91|2088.41|2089.16|2088.66|2088.79|2088.29|11
1649250100000|2022-04-06 13:01:40|2089.04|2088.54|2089.04|2088.54|2089.04|2088.54|2088.91|2088.41|0
1649250110000|2022-04-06 13:01:50|2089.16|2088.66|2089.29|2088.79|2089.54|2089.04|2089.16|2088.66|22
1649250120000|2022-04-06 13:02:00|2089.16|2088.66|2089.54|2089.04|2089.54|2089.04|2089.16|2088.66|14
1649250130000|2022-04-06 13:02:10|2089.41|2088.91|2089.04|2088.54|2089.41|2088.91|2089.04|2088.54|10
1649250140000|2022-04-06 13:02:20|2089.29|2088.79|2089.54|2089.04|2089.54|2089.04|2089.29|2088.79|14
1649250150000|2022-04-06 13:02:30|2089.41|2088.91|2089.54|2089.04|2089.54|2089.04|2089.29|2088.79|19
1649250160000|2022-04-06 13:02:40|2089.41|2088.91|2089.66|2089.16|2089.66|2089.16|2089.41|2088.91|10
1649250170000|2022-04-06 13:02:50|2089.54|2089.04|2089.79|2089.29|2089.91|2089.41|2089.54|2089.04|9
1649250180000|2022-04-06 13:03:00|2090.04|2089.54|2090.04|2089.54|2090.04|2089.54|2090.04|2089.54|6
1649250190000|2022-04-06 13:03:10|2090.16|2089.66|2090.29|2089.79|2090.29|2089.79|2090.16|2089.66|4
1649250200000|2022-04-06 13:03:20|2090.54|2090.04|2090.79|2090.29|2090.79|2090.29|2090.54|2090.04|9
1649250210000|2022-04-06 13:03:30|2090.91|2090.41|2090.79|2090.29|2091.04|2090.54|2090.66|2090.16|12
1649250220000|2022-04-06 13:03:40|2090.91|2090.41|2090.91|2090.41|2090.91|2090.41|2090.91|2090.41|7
1649250230000|2022-04-06 13:03:50|||||||||3
1649250240000|2022-04-06 13:04:00|2090.66|2090.16|2091.04|2090.54|2091.04|2090.54|2090.54|2090.04|42
1649250250000|2022-04-06 13:04:10|2090.79|2090.29|2090.29|2089.79|2090.79|2090.29|2090.29|2089.79|22
1649250260000|2022-04-06 13:04:20|||||||||2
1649250270000|2022-04-06 13:04:30|2090.41|2089.91|2090.16|2089.66|2090.41|2089.91|2090.04|2089.54|33
1649250280000|2022-04-06 13:04:40|2090.29|2089.79|2090.29|2089.79|2090.29|2089.79|2090.04|2089.54|16
1649250290000|2022-04-06 13:04:50|2090.41|2089.91|2090.29|2089.79|2090.41|2089.91|2090.29|2089.79|5
1649250300000|2022-04-06 13:05:00|2090.16|2089.66|2090.54|2090.04|2090.54|2090.04|2090.04|2089.54|13
1649250310000|2022-04-06 13:05:10|2090.41|2089.91|2090.54|2090.04|2090.54|2090.04|2090.29|2089.79|11
1649250320000|2022-04-06 13:05:20|2090.66|2090.16|2090.54|2090.04|2090.79|2090.29|2090.54|2090.04|5
1649250330000|2022-04-06 13:05:30|2090.66|2090.16|2090.54|2090.04|2091.04|2090.54|2090.54|2090.04|27
1649250340000|2022-04-06 13:05:40|2090.66|2090.16|2090.16|2089.66|2090.66|2090.16|2090.04|2089.54|12
1649250350000|2022-04-06 13:05:50|2090.29|2089.79|2090.54|2090.04|2090.79|2090.29|2090.29|2089.79|12
1649250360000|2022-04-06 13:06:00|2090.66|2090.16|2090.29|2089.79|2090.79|2090.29|2090.29|2089.79|20
1649250370000|2022-04-06 13:06:10|2090.54|2090.04|2090.54|2090.04|2090.54|2090.04|2090.54|2090.04|3
1649250380000|2022-04-06 13:06:20|2090.66|2090.16|2090.79|2090.29|2090.79|2090.29|2090.54|2090.04|17
1649250390000|2022-04-06 13:06:30|2090.54|2090.04|2090.79|2090.29|2091.04|2090.54|2090.54|2090.04|406
1649250400000|2022-04-06 13:06:40|2091.04|2090.54|2091.04|2090.54|2091.04|2090.54|2090.91|2090.41|85
1649250410000|2022-04-06 13:06:50|2090.91|2090.41|2091.29|2090.79|2091.29|2090.79|2090.91|2090.41|75
1649250420000|2022-04-06 13:07:00|2091.04|2090.54|2091.04|2090.54|2091.16|2090.66|2091.04|2090.54|8
1649250430000|2022-04-06 13:07:10|2090.79|2090.29|2091.04|2090.54|2091.04|2090.54|2090.79|2090.29|59
1649250440000|2022-04-06 13:07:20|2091.16|2090.66|2091.04|2090.54|2091.16|2090.66|2091.04|2090.54|22
1649250460000|2022-04-06 13:07:40|2091.29|2090.79|2091.29|2090.79|2091.29|2090.79|2091.16|2090.66|24
1649250470000|2022-04-06 13:07:50|2091.16|2090.66|2091.79|2091.29|2091.79|2091.29|2091.16|2090.66|125
1649250480000|2022-04-06 13:08:00|2091.91|2091.41|2091.79|2091.29|2091.91|2091.41|2091.79|2091.29|14
1649250490000|2022-04-06 13:08:10|2092.04|2091.54|2091.79|2091.29|2092.04|2091.54|2091.79|2091.29|21
1649250500000|2022-04-06 13:08:20|2091.91|2091.41|2092.04|2091.54|2092.04|2091.54|2091.91|2091.41|8
1649250510000|2022-04-06 13:08:30|2092.29|2091.79|2092.04|2091.54|2092.29|2091.79|2092.04|2091.54|6
1649250520000|2022-04-06 13:08:40|||||||||71
1649250530000|2022-04-06 13:08:50|2092.29|2091.79|2092.29|2091.79|2092.29|2091.79|2092.16|2091.66|98
1649250540000|2022-04-06 13:09:00|2092.54|2092.04|2092.29|2091.79|2092.54|2092.04|2092.29|2091.79|21
1649250550000|2022-04-06 13:09:10|2092.16|2091.66|2092.29|2091.79|2092.29|2091.79|2092.16|2091.66|71
1649250560000|2022-04-06 13:09:20|2092.04|2091.54|2091.91|2091.41|2092.29|2091.79|2091.91|2091.41|288
1649250570000|2022-04-06 13:09:30|||||||||11
1649250580000|2022-04-06 13:09:40|2091.79|2091.29|2092.04|2091.54|2092.04|2091.54|2091.79|2091.29|10
1649250590000|2022-04-06 13:09:50|2091.91|2091.41|2091.79|2091.29|2092.04|2091.54|2091.79|2091.29|1
1649250600000|2022-04-06 13:10:00|2092.04|2091.54|2092.04|2091.54|2092.04|2091.54|2091.79|2091.29|24
1649250610000|2022-04-06 13:10:10|2091.79|2091.29|2092.04|2091.54|2092.04|2091.54|2091.79|2091.29|14
1649250620000|2022-04-06 13:10:20|2091.66|2091.16|2091.54|2091.04|2091.66|2091.16|2091.54|2091.04|26
1649250630000|2022-04-06 13:10:30|2091.66|2091.16|2091.66|2091.16|2091.79|2091.29|2091.66|2091.16|15
1649250640000|2022-04-06 13:10:40|2091.54|2091.04|2091.29|2090.79|2091.54|2091.04|2091.29|2090.79|9
1649250650000|2022-04-06 13:10:50|2091.16|2090.66|2090.91|2090.41|2091.16|2090.66|2090.91|2090.41|15
1649250660000|2022-04-06 13:11:00|2091.04|2090.54|2090.79|2090.29|2091.29|2090.79|2090.79|2090.29|31
1649250670000|2022-04-06 13:11:10|2090.54|2090.04|2090.79|2090.29|2090.79|2090.29|2090.54|2090.04|36
1649250680000|2022-04-06 13:11:20|2090.66|2090.16|2090.79|2090.29|2090.79|2090.29|2090.66|2090.16|5
1649250690000|2022-04-06 13:11:30|||||||||7
1649250700000|2022-04-06 13:11:40|2090.66|2090.16|2090.29|2089.79|2090.66|2090.16|2090.29|2089.79|24
1649250710000|2022-04-06 13:11:50|2090.04|2089.54|2090.04|2089.54|2090.04|2089.54|2090.04|2089.54|29
1649250720000|2022-04-06 13:12:00|2089.79|2089.29|2089.91|2089.41|2090.04|2089.54|2089.79|2089.29|38
1649250730000|2022-04-06 13:12:10|2090.04|2089.54|2090.04|2089.54|2090.04|2089.54|2089.91|2089.41|3
1649250740000|2022-04-06 13:12:20|2089.79|2089.29|2089.79|2089.29|2089.79|2089.29|2089.79|2089.29|15
1649250750000|2022-04-06 13:12:30|||||||||8
1649250760000|2022-04-06 13:12:40|2090.04|2089.54|2090.29|2089.79|2090.29|2089.79|2089.91|2089.41|53
1649250770000|2022-04-06 13:12:50|2090.04|2089.54|2090.29|2089.79|2090.29|2089.79|2090.04|2089.54|50
1649250780000|2022-04-06 13:13:00|||||||||51
1649250790000|2022-04-06 13:13:10|||||||||10
1649250800000|2022-04-06 13:13:20|2090.54|2090.04|2090.54|2090.04|2090.79|2090.29|2090.41|2089.91|36
1649250810000|2022-04-06 13:13:30|2090.41|2089.91|2090.41|2089.91|2090.41|2089.91|2090.41|2089.91|3
1649250820000|2022-04-06 13:13:40|2090.29|2089.79|2090.29|2089.79|2090.29|2089.79|2090.29|2089.79|1
1649250830000|2022-04-06 13:13:50|||||||||4
1649250840000|2022-04-06 13:14:00|2090.04|2089.54|2090.91|2090.41|2090.91|2090.41|2090.04|2089.54|88
1649250850000|2022-04-06 13:14:10|2091.04|2090.54|2090.66|2090.16|2091.04|2090.54|2090.66|2090.16|4
1649250860000|2022-04-06 13:14:20|2090.54|2090.04|2090.29|2089.79|2090.54|2090.04|2090.29|2089.79|0
1649250870000|2022-04-06 13:14:30|2090.54|2090.04|2090.79|2090.29|2090.79|2090.29|2090.41|2089.91|30
1649250880000|2022-04-06 13:14:40|2090.91|2090.41|2090.79|2090.29|2090.91|2090.41|2090.79|2090.29|6
1649250890000|2022-04-06 13:14:50|2090.54|2090.04|2090.54|2090.04|2090.54|2090.04|2090.54|2090.04|46
1649250900000|2022-04-06 13:15:00|2090.66|2090.16|2090.79|2090.29|2090.91|2090.41|2090.66|2090.16|12
1649250910000|2022-04-06 13:15:10|2090.91|2090.41|2090.79|2090.29|2090.91|2090.41|2090.79|2090.29|5
1649250920000|2022-04-06 13:15:20|2090.66|2090.16|2090.54|2090.04|2090.79|2090.29|2090.54|2090.04|14
1649250930000|2022-04-06 13:15:30|2090.66|2090.16|2091.04|2090.54|2091.04|2090.54|2090.66|2090.16|3
1649250940000|2022-04-06 13:15:40|2090.91|2090.41|2090.79|2090.29|2090.91|2090.41|2090.79|2090.29|0
1649250950000|2022-04-06 13:15:50|2091.04|2090.54|2091.16|2090.66|2091.29|2090.79|2091.04|2090.54|14
1649250960000|2022-04-06 13:16:00|2091.29|2090.79|2091.16|2090.66|2091.29|2090.79|2091.16|2090.66|10
1649250970000|2022-04-06 13:16:10|2091.04|2090.54|2090.54|2090.04|2091.04|2090.54|2090.54|2090.04|15
1649250990000|2022-04-06 13:16:30|2090.79|2090.29|2090.79|2090.29|2090.91|2090.41|2090.79|2090.29|12
1649251000000|2022-04-06 13:16:40|2090.54|2090.04|2090.54|2090.04|2090.54|2090.04|2090.54|2090.04|15
1649251010000|2022-04-06 13:16:50|2090.66|2090.16|2090.91|2090.41|2090.91|2090.41|2090.66|2090.16|31
1649251020000|2022-04-06 13:17:00|2091.04|2090.54|2091.29|2090.79|2091.29|2090.79|2091.04|2090.54|6
1649251030000|2022-04-06 13:17:10|2091.16|2090.66|2091.29|2090.79|2091.29|2090.79|2091.16|2090.66|14
1649251050000|2022-04-06 13:17:30|2091.54|2091.04|2091.54|2091.04|2091.66|2091.16|2091.54|2091.04|14
1649251060000|2022-04-06 13:17:40|2091.29|2090.79|2091.16|2090.66|2091.29|2090.79|2091.16|2090.66|11
1649251070000|2022-04-06 13:17:50|2091.29|2090.79|2091.16|2090.66|2091.41|2090.91|2091.16|2090.66|21
1649251080000|2022-04-06 13:18:00|2091.04|2090.54|2091.04|2090.54|2091.16|2090.66|2091.04|2090.54|7
1649251090000|2022-04-06 13:18:10|2090.91|2090.41|2090.29|2089.79|2091.04|2090.54|2090.29|2089.79|30
1649251100000|2022-04-06 13:18:20|2090.66|2090.16|2090.54|2090.04|2090.66|2090.16|2090.54|2090.04|8
1649251110000|2022-04-06 13:18:30|2090.66|2090.16|2090.54|2090.04|2090.66|2090.16|2090.54|2090.04|3
1649251120000|2022-04-06 13:18:40|2090.41|2089.91|2090.41|2089.91|2090.54|2090.04|2090.29|2089.79|16
1649251130000|2022-04-06 13:18:50|2090.54|2090.04|2090.79|2090.29|2090.79|2090.29|2090.54|2090.04|19
1649251140000|2022-04-06 13:19:00|2091.04|2090.54|2091.16|2090.66|2091.29|2090.79|2091.04|2090.54|48
1649251150000|2022-04-06 13:19:10|2091.29|2090.79|2091.04|2090.54|2091.29|2090.79|2090.91|2090.41|22
1649251160000|2022-04-06 13:19:20|2090.91|2090.41|2090.79|2090.29|2090.91|2090.41|2090.79|2090.29|1
1649251170000|2022-04-06 13:19:30|2091.04|2090.54|2091.04|2090.54|2091.04|2090.54|2091.04|2090.54|14
1649251180000|2022-04-06 13:19:40|2090.91|2090.41|2090.91|2090.41|2090.91|2090.41|2090.91|2090.41|7
1649251190000|2022-04-06 13:19:50|2090.79|2090.29|2090.91|2090.41|2091.04|2090.54|2090.79|2090.29|10
1649251200000|2022-04-06 13:20:00|2090.79|2090.29|2091.04|2090.54|2091.04|2090.54|2090.79|2090.29|8
1649251210000|2022-04-06 13:20:10|2090.91|2090.41|2091.04|2090.54|2091.04|2090.54|2090.79|2090.29|24
1649251220000|2022-04-06 13:20:20|2091.29|2090.79|2091.29|2090.79|2091.29|2090.79|2091.29|2090.79|8
1649251230000|2022-04-06 13:20:30|2091.04|2090.54|2091.04|2090.54|2091.04|2090.54|2091.04|2090.54|19
1649251240000|2022-04-06 13:20:40|2090.91|2090.41|2090.79|2090.29|2090.91|2090.41|2090.79|2090.29|1
1649251250000|2022-04-06 13:20:50|2090.91|2090.41|2091.04|2090.54|2091.04|2090.54|2090.91|2090.41|14
1649251260000|2022-04-06 13:21:00|2091.29|2090.79|2091.16|2090.66|2091.29|2090.79|2091.04|2090.54|12
1649251270000|2022-04-06 13:21:10|2091.04|2090.54|2091.16|2090.66|2091.16|2090.66|2091.04|2090.54|2
1649251290000|2022-04-06 13:21:30|2091.04|2090.54|2091.16|2090.66|2091.16|2090.66|2091.04|2090.54|7
1649251300000|2022-04-06 13:21:40|2091.29|2090.79|2091.54|2091.04|2091.54|2091.04|2091.04|2090.54|61
1649251310000|2022-04-06 13:21:50|2091.41|2090.91|2091.54|2091.04|2091.66|2091.16|2091.41|2090.91|25
1649251320000|2022-04-06 13:22:00|2091.41|2090.91|2091.16|2090.66|2091.41|2090.91|2091.04|2090.54|61
1649251330000|2022-04-06 13:22:10|2091.29|2090.79|2091.41|2090.91|2091.41|2090.91|2091.29|2090.79|12
1649251340000|2022-04-06 13:22:20|2091.29|2090.79|2090.79|2090.29|2091.29|2090.79|2090.79|2090.29|12
1649251350000|2022-04-06 13:22:30|2090.54|2090.04|2090.54|2090.04|2090.54|2090.04|2090.54|2090.04|38
1649251360000|2022-04-06 13:22:40|2090.29|2089.79|2090.04|2089.54|2090.29|2089.79|2090.04|2089.54|15
1649251370000|2022-04-06 13:22:50|2089.79|2089.29|2089.54|2089.04|2089.79|2089.29|2089.54|2089.04|45
1649251380000|2022-04-06 13:23:00|||||||||28
1649251390000|2022-04-06 13:23:10|2089.41|2088.91|2089.04|2088.54|2089.41|2088.91|2089.04|2088.54|4
1649251400000|2022-04-06 13:23:20|||||||||7
1649251410000|2022-04-06 13:23:30|2088.91|2088.41|2089.04|2088.54|2089.04|2088.54|2088.91|2088.41|7
1649251420000|2022-04-06 13:23:40|2089.16|2088.66|2089.54|2089.04|2089.54|2089.04|2089.16|2088.66|27
1649251430000|2022-04-06 13:23:50|2089.66|2089.16|2089.41|2088.91|2089.66|2089.16|2089.41|2088.91|4
1649251440000|2022-04-06 13:24:00|2089.04|2088.54|2089.29|2088.79|2089.29|2088.79|2089.04|2088.54|14
1649251450000|2022-04-06 13:24:10|2089.41|2088.91|2089.04|2088.54|2089.41|2088.91|2089.04|2088.54|18
1649251460000|2022-04-06 13:24:20|2088.79|2088.29|2088.79|2088.29|2089.04|2088.54|2088.79|2088.29|13
1649251470000|2022-04-06 13:24:30|2088.91|2088.41|2088.79|2088.29|2089.04|2088.54|2088.79|2088.29|2
1649251480000|2022-04-06 13:24:40|2088.91|2088.41|2088.79|2088.29|2088.91|2088.41|2088.79|2088.29|13
1649251490000|2022-04-06 13:24:50|2089.04|2088.54|2088.91|2088.41|2089.04|2088.54|2088.91|2088.41|4
1649251500000|2022-04-06 13:25:00|2088.79|2088.29|2089.04|2088.54|2089.04|2088.54|2088.79|2088.29|21
1649251510000|2022-04-06 13:25:10|2088.91|2088.41|2088.79|2088.29|2089.04|2088.54|2088.79|2088.29|24
1649251520000|2022-04-06 13:25:20|2088.91|2088.41|2089.04|2088.54|2089.04|2088.54|2088.91|2088.41|4
1649251530000|2022-04-06 13:25:30|2088.91|2088.41|2088.54|2088.04|2088.91|2088.41|2088.54|2088.04|16
1649251540000|2022-04-06 13:25:40|2088.41|2087.91|2088.29|2087.79|2088.41|2087.91|2088.16|2087.66|17
1649251550000|2022-04-06 13:25:50|2088.41|2087.91|2088.91|2088.41|2088.91|2088.41|2088.41|2087.91|34
1649251560000|2022-04-06 13:26:00|2088.66|2088.16|2088.91|2088.41|2089.04|2088.54|2088.66|2088.16|9
1649251570000|2022-04-06 13:26:10|2088.79|2088.29|2088.54|2088.04|2088.91|2088.41|2088.54|2088.04|14
1649251580000|2022-04-06 13:26:20|2088.41|2087.91|2088.54|2088.04|2088.54|2088.04|2088.41|2087.91|11
1649251590000|2022-04-06 13:26:30|2088.79|2088.29|2088.79|2088.29|2088.91|2088.41|2088.79|2088.29|14
1649251600000|2022-04-06 13:26:40|2088.66|2088.16|2088.66|2088.16|2088.66|2088.16|2088.54|2088.04|3
1649251610000|2022-04-06 13:26:50|2088.54|2088.04|2089.29|2088.79|2089.41|2088.91|2088.54|2088.04|17
1649251620000|2022-04-06 13:27:00|2089.04|2088.54|2089.29|2088.79|2089.29|2088.79|2089.04|2088.54|12
1649251630000|2022-04-06 13:27:10|2089.41|2088.91|2089.29|2088.79|2089.54|2089.04|2089.29|2088.79|14
1649251640000|2022-04-06 13:27:20|2089.41|2088.91|2089.29|2088.79|2089.54|2089.04|2089.29|2088.79|1
1649251650000|2022-04-06 13:27:30|2089.54|2089.04|2089.54|2089.04|2089.54|2089.04|2089.41|2088.91|4
1649251660000|2022-04-06 13:27:40|2089.41|2088.91|2089.54|2089.04|2089.54|2089.04|2089.41|2088.91|2
1649251670000|2022-04-06 13:27:50|2089.29|2088.79|2089.29|2088.79|2089.29|2088.79|2089.04|2088.54|13
1649251680000|2022-04-06 13:28:00|2089.16|2088.66|2089.29|2088.79|2089.29|2088.79|2089.16|2088.66|7
1649251690000|2022-04-06 13:28:10|2089.16|2088.66|2089.29|2088.79|2089.41|2088.91|2089.16|2088.66|14
1649251700000|2022-04-06 13:28:20|2089.41|2088.91|2089.29|2088.79|2089.54|2089.04|2089.29|2088.79|11
1649251710000|2022-04-06 13:28:30|2089.04|2088.54|2089.29|2088.79|2089.29|2088.79|2089.04|2088.54|12
1649251720000|2022-04-06 13:28:40|2089.41|2088.91|2089.41|2088.91|2089.41|2088.91|2089.41|2088.91|5
1649251730000|2022-04-06 13:28:50|2089.29|2088.79|2089.41|2088.91|2089.41|2088.91|2089.29|2088.79|4
1649251740000|2022-04-06 13:29:00|2089.29|2088.79|2089.29|2088.79|2089.41|2088.91|2089.29|2088.79|5
1649251750000|2022-04-06 13:29:10|2089.54|2089.04|2090.29|2089.79|2090.41|2089.91|2089.54|2089.04|53
1649251760000|2022-04-06 13:29:20|2090.16|2089.66|2089.91|2089.41|2090.29|2089.79|2089.91|2089.41|16
1649251770000|2022-04-06 13:29:30|2089.79|2089.29|2089.41|2088.91|2089.79|2089.29|2089.41|2088.91|29
1649251780000|2022-04-06 13:29:40|2089.29|2088.79|2089.54|2089.04|2089.79|2089.29|2089.29|2088.79|31
1649251790000|2022-04-06 13:29:50|2089.41|2088.91|2089.54|2089.04|2089.54|2089.04|2089.29|2088.79|12
1649251800000|2022-04-06 13:30:00|2089.66|2089.16|2090.16|2089.66|2090.54|2090.04|2089.66|2089.16|104
1649251810000|2022-04-06 13:30:10|2090.29|2089.79|2090.41|2089.91|2091.04|2090.54|2090.29|2089.79|34
1649251820000|2022-04-06 13:30:20|2090.29|2089.79|2091.79|2091.29|2091.79|2091.29|2090.29|2089.79|50
1649251830000|2022-04-06 13:30:30|2092.04|2091.54|2091.04|2090.54|2092.04|2091.54|2090.41|2089.91|34
1649251840000|2022-04-06 13:30:40|2091.16|2090.66|2091.04|2090.54|2091.79|2091.29|2091.04|2090.54|33
1649251850000|2022-04-06 13:30:50|2090.91|2090.41|2090.79|2090.29|2090.91|2090.41|2090.16|2089.66|9
1649251860000|2022-04-06 13:31:00|2091.29|2090.79|2090.54|2090.04|2091.54|2091.04|2090.54|2090.04|41
1649251870000|2022-04-06 13:31:10|2090.29|2089.79|2090.16|2089.66|2090.41|2089.91|2089.79|2089.29|24
1649251880000|2022-04-06 13:31:20|2090.04|2089.54|2089.91|2089.41|2090.54|2090.04|2089.79|2089.29|20
1649251890000|2022-04-06 13:31:30|2090.04|2089.54|2089.91|2089.41|2090.04|2089.54|2089.66|2089.16|12
1649251900000|2022-04-06 13:31:40|2089.79|2089.29|2089.79|2089.29|2090.16|2089.66|2089.54|2089.04|18
1649251910000|2022-04-06 13:31:50|2089.54|2089.04|2088.79|2088.29|2089.54|2089.04|2088.79|2088.29|24
1649251920000|2022-04-06 13:32:00|2088.54|2088.04|2087.54|2087.04|2088.54|2088.04|2087.54|2087.04|40
1649251930000|2022-04-06 13:32:10|2087.29|2086.79|2086.79|2086.29|2087.41|2086.91|2086.54|2086.04|100
1649251940000|2022-04-06 13:32:20|2086.66|2086.16|2086.79|2086.29|2087.04|2086.54|2086.54|2086.04|30
1649251950000|2022-04-06 13:32:30|2086.66|2086.16|2086.66|2086.16|2086.79|2086.29|2086.66|2086.16|34
1649251960000|2022-04-06 13:32:40|2086.79|2086.29|2086.91|2086.41|2087.29|2086.79|2086.54|2086.04|23
1649251970000|2022-04-06 13:32:50|2087.04|2086.54|2086.79|2086.29|2087.04|2086.54|2086.54|2086.04|27
1649251980000|2022-04-06 13:33:00|2087.16|2086.66|2087.04|2086.54|2087.16|2086.66|2086.66|2086.16|29
1649251990000|2022-04-06 13:33:10|2086.91|2086.41|2086.04|2085.54|2086.91|2086.41|2086.04|2085.54|40
1649252000000|2022-04-06 13:33:20|2086.29|2085.79|2086.54|2086.04|2086.79|2086.29|2086.29|2085.79|37
1649252010000|2022-04-06 13:33:30|2086.41|2085.91|2086.29|2085.79|2087.16|2086.66|2086.29|2085.79|42
1649252020000|2022-04-06 13:33:40|2086.54|2086.04|2085.79|2085.29|2086.54|2086.04|2085.79|2085.29|16
1649252030000|2022-04-06 13:33:50|2086.04|2085.54|2086.29|2085.79|2086.66|2086.16|2085.54|2085.04|26
1649252040000|2022-04-06 13:34:00|2086.16|2085.66|2086.16|2085.66|2086.41|2085.91|2086.04|2085.54|72
1649252050000|2022-04-06 13:34:10|2086.29|2085.79|2086.41|2085.91|2086.41|2085.91|2085.91|2085.41|60
1649252060000|2022-04-06 13:34:20|2086.54|2086.04|2085.91|2085.41|2086.54|2086.04|2085.54|2085.04|60
1649252070000|2022-04-06 13:34:30|2085.79|2085.29|2086.29|2085.79|2086.29|2085.79|2085.79|2085.29|130
1649252080000|2022-04-06 13:34:40|2086.16|2085.66|2085.79|2085.29|2086.29|2085.79|2085.66|2085.16|20
1649252090000|2022-04-06 13:34:50|2086.04|2085.54|2085.79|2085.29|2086.04|2085.54|2085.54|2085.04|35
1649252100000|2022-04-06 13:35:00|2086.04|2085.54|2085.79|2085.29|2086.04|2085.54|2085.41|2084.91|25
1649252110000|2022-04-06 13:35:10|2085.91|2085.41|2085.29|2084.79|2086.04|2085.54|2085.29|2084.79|15
1649252120000|2022-04-06 13:35:20|2085.04|2084.54|2084.54|2084.04|2085.04|2084.54|2084.54|2084.04|35
1649252130000|2022-04-06 13:35:30|2084.41|2083.91|2085.04|2084.54|2085.04|2084.54|2084.41|2083.91|22
1649252140000|2022-04-06 13:35:40|2084.79|2084.29|2084.54|2084.04|2084.79|2084.29|2084.54|2084.04|17
1649252150000|2022-04-06 13:35:50|2084.66|2084.16|2084.29|2083.79|2085.04|2084.54|2084.29|2083.79|23
1649252160000|2022-04-06 13:36:00|2084.41|2083.91|2084.79|2084.29|2084.79|2084.29|2084.29|2083.79|28
1649252170000|2022-04-06 13:36:10|2084.66|2084.16|2084.54|2084.04|2084.79|2084.29|2084.54|2084.04|34
1649252180000|2022-04-06 13:36:20|2084.29|2083.79|2084.79|2084.29|2084.91|2084.41|2084.29|2083.79|49
1649252190000|2022-04-06 13:36:30|2084.66|2084.16|2084.91|2084.41|2084.91|2084.41|2084.54|2084.04|28
1649252200000|2022-04-06 13:36:40|2084.79|2084.29|2085.29|2084.79|2085.41|2084.91|2084.79|2084.29|13
1649252210000|2022-04-06 13:36:50|2085.41|2084.91|2084.66|2084.16|2085.41|2084.91|2084.54|2084.04|37
1649252220000|2022-04-06 13:37:00|2084.54|2084.04|2084.54|2084.04|2084.79|2084.29|2084.54|2084.04|34
1649252230000|2022-04-06 13:37:10|2084.41|2083.91|2085.16|2084.66|2085.16|2084.66|2084.41|2083.91|52
1649252240000|2022-04-06 13:37:20|2085.04|2084.54|2084.54|2084.04|2085.16|2084.66|2084.54|2084.04|15
1649252250000|2022-04-06 13:37:30|2084.79|2084.29|2085.16|2084.66|2085.29|2084.79|2084.79|2084.29|34
1649252260000|2022-04-06 13:37:40|2085.41|2084.91|2085.54|2085.04|2085.66|2085.16|2085.16|2084.66|33
1649252270000|2022-04-06 13:37:50|2085.41|2084.91|2085.29|2084.79|2085.54|2085.04|2085.04|2084.54|30
1649252280000|2022-04-06 13:38:00|2085.16|2084.66|2085.29|2084.79|2085.29|2084.79|2084.79|2084.29|203
1649252290000|2022-04-06 13:38:10|2085.04|2084.54|2085.29|2084.79|2085.29|2084.79|2085.04|2084.54|96
1649252300000|2022-04-06 13:38:20|2085.54|2085.04|2085.54|2085.04|2086.04|2085.54|2085.54|2085.04|46
1649252310000|2022-04-06 13:38:30|2085.79|2085.29|2085.29|2084.79|2085.79|2085.29|2085.29|2084.79|18
1649252320000|2022-04-06 13:38:40|2085.04|2084.54|2084.91|2084.41|2085.04|2084.54|2084.41|2083.91|67
1649252330000|2022-04-06 13:38:50|2085.04|2084.54|2085.04|2084.54|2085.29|2084.79|2084.91|2084.41|12
1649252340000|2022-04-06 13:39:00|2084.79|2084.29|2085.04|2084.54|2085.29|2084.79|2084.79|2084.29|28
1649252350000|2022-04-06 13:39:10|2085.16|2084.66|2084.79|2084.29|2085.29|2084.79|2084.79|2084.29|8
1649252360000|2022-04-06 13:39:20|2084.54|2084.04|2084.04|2083.54|2084.54|2084.04|2084.04|2083.54|95
1649252370000|2022-04-06 13:39:30|2084.29|2083.79|2084.29|2083.79|2084.54|2084.04|2084.04|2083.54|43
1649252380000|2022-04-06 13:39:40|2084.66|2084.16|2084.29|2083.79|2084.66|2084.16|2084.04|2083.54|20
1649252390000|2022-04-06 13:39:50|2084.16|2083.66|2083.79|2083.29|2084.29|2083.79|2083.79|2083.29|16
1649252400000|2022-04-06 13:40:00|2083.54|2083.04|2083.29|2082.79|2083.54|2083.04|2083.04|2082.54|63
1649252410000|2022-04-06 13:40:10|2083.54|2083.04|2084.04|2083.54|2084.04|2083.54|2083.54|2083.04|25
1649252420000|2022-04-06 13:40:20|2084.29|2083.79|2084.66|2084.16|2084.79|2084.29|2084.29|2083.79|24
1649252430000|2022-04-06 13:40:30|2084.79|2084.29|2083.41|2082.91|2084.79|2084.29|2083.41|2082.91|13
1649252440000|2022-04-06 13:40:40|2083.54|2083.04|2082.91|2082.41|2083.66|2083.16|2082.79|2082.29|14
1649252450000|2022-04-06 13:40:50|2082.79|2082.29|2083.29|2082.79|2083.29|2082.79|2082.79|2082.29|31
1649252460000|2022-04-06 13:41:00|2083.16|2082.66|2082.29|2081.79|2083.16|2082.66|2082.29|2081.79|17
1649252470000|2022-04-06 13:41:10|2082.54|2082.04|2082.66|2082.16|2083.04|2082.54|2082.54|2082.04|18
1649252480000|2022-04-06 13:41:20|2082.79|2082.29|2082.54|2082.04|2083.04|2082.54|2082.41|2081.91|16
1649252490000|2022-04-06 13:41:30|2082.41|2081.91|2082.29|2081.79|2082.54|2082.04|2082.04|2081.54|44
1649252500000|2022-04-06 13:41:40|2082.16|2081.66|2082.29|2081.79|2082.29|2081.79|2081.91|2081.41|16
1649252510000|2022-04-06 13:41:50|2082.54|2082.04|2083.04|2082.54|2083.04|2082.54|2082.41|2081.91|30
1649252520000|2022-04-06 13:42:00|2082.91|2082.41|2083.04|2082.54|2083.29|2082.79|2082.79|2082.29|26
1649252530000|2022-04-06 13:42:10|2082.79|2082.29|2082.79|2082.29|2082.91|2082.41|2082.54|2082.04|25
1649252540000|2022-04-06 13:42:20|2083.04|2082.54|2082.79|2082.29|2083.04|2082.54|2082.79|2082.29|31
1649252550000|2022-04-06 13:42:30|2082.66|2082.16|2082.54|2082.04|2082.79|2082.29|2082.41|2081.91|31
1649252560000|2022-04-06 13:42:40|2082.41|2081.91|2083.04|2082.54|2083.16|2082.66|2082.29|2081.79|14
1649252570000|2022-04-06 13:42:50|2083.29|2082.79|2083.54|2083.04|2083.79|2083.29|2083.29|2082.79|11
1649252580000|2022-04-06 13:43:00|2083.41|2082.91|2083.04|2082.54|2083.54|2083.04|2082.79|2082.29|25
1649252590000|2022-04-06 13:43:10|2082.91|2082.41|2082.66|2082.16|2083.04|2082.54|2082.66|2082.16|14
1649252600000|2022-04-06 13:43:20|2082.54|2082.04|2082.54|2082.04|2082.79|2082.29|2082.29|2081.79|22
1649252610000|2022-04-06 13:43:30|2082.41|2081.91|2082.41|2081.91|2082.54|2082.04|2082.29|2081.79|3
1649252620000|2022-04-06 13:43:40|2082.29|2081.79|2082.04|2081.54|2082.29|2081.79|2082.04|2081.54|13
1649252630000|2022-04-06 13:43:50|2081.91|2081.41|2081.79|2081.29|2082.41|2081.91|2081.54|2081.04|64
1649252640000|2022-04-06 13:44:00|2081.66|2081.16|2081.79|2081.29|2081.91|2081.41|2081.54|2081.04|25
1649252650000|2022-04-06 13:44:10|2081.91|2081.41|2081.29|2080.79|2081.91|2081.41|2081.29|2080.79|9
1649252660000|2022-04-06 13:44:20|2081.16|2080.66|2080.79|2080.29|2081.16|2080.66|2080.66|2080.16|60
1649252670000|2022-04-06 13:44:30|2080.91|2080.41|2080.79|2080.29|2081.04|2080.54|2080.79|2080.29|17
1649252680000|2022-04-06 13:44:40|2080.66|2080.16|2081.04|2080.54|2081.04|2080.54|2080.54|2080.04|29
1649252690000|2022-04-06 13:44:50|2080.91|2080.41|2081.04|2080.54|2081.29|2080.79|2080.91|2080.41|15
1649252700000|2022-04-06 13:45:00|2081.16|2080.66|2080.79|2080.29|2081.16|2080.66|2080.54|2080.04|40
1649252710000|2022-04-06 13:45:10|2080.66|2080.16|2081.54|2081.04|2081.79|2081.29|2080.66|2080.16|39
1649252720000|2022-04-06 13:45:20|2081.66|2081.16|2082.54|2082.04|2082.54|2082.04|2081.66|2081.16|35
1649252730000|2022-04-06 13:45:30|2082.79|2082.29|2083.04|2082.54|2083.29|2082.79|2082.79|2082.29|59
1649252740000|2022-04-06 13:45:40|2082.79|2082.29|2082.79|2082.29|2082.79|2082.29|2082.54|2082.04|27
1649252750000|2022-04-06 13:45:50|2082.66|2082.16|2082.79|2082.29|2083.04|2082.54|2082.54|2082.04|12
1649252760000|2022-04-06 13:46:00|2083.04|2082.54|2082.54|2082.04|2083.04|2082.54|2082.41|2081.91|38
1649252770000|2022-04-06 13:46:10|2082.41|2081.91|2081.91|2081.41|2082.41|2081.91|2081.91|2081.41|35
1649252780000|2022-04-06 13:46:20|2082.04|2081.54|2082.29|2081.79|2082.54|2082.04|2082.04|2081.54|17
1649252790000|2022-04-06 13:46:30|2082.04|2081.54|2082.04|2081.54|2082.29|2081.79|2082.04|2081.54|24
1649252800000|2022-04-06 13:46:40|2082.16|2081.66|2082.29|2081.79|2082.29|2081.79|2082.16|2081.66|4
1649252810000|2022-04-06 13:46:50|2082.16|2081.66|2082.04|2081.54|2082.29|2081.79|2082.04|2081.54|11
1649252820000|2022-04-06 13:47:00|2082.16|2081.66|2082.16|2081.66|2082.29|2081.79|2081.91|2081.41|53
1649252830000|2022-04-06 13:47:10|2082.29|2081.79|2082.29|2081.79|2082.29|2081.79|2081.91|2081.41|19
1649252840000|2022-04-06 13:47:20|2082.16|2081.66|2082.29|2081.79|2082.54|2082.04|2081.91|2081.41|42
1649252850000|2022-04-06 13:47:30|2082.54|2082.04|2082.54|2082.04|2082.54|2082.04|2082.16|2081.66|67
1649252860000|2022-04-06 13:47:40|2082.29|2081.79|2082.54|2082.04|2082.54|2082.04|2082.29|2081.79|16
1649252870000|2022-04-06 13:47:50|2082.41|2081.91|2082.41|2081.91|2082.54|2082.04|2082.41|2081.91|10
1649252880000|2022-04-06 13:48:00|2082.29|2081.79|2081.91|2081.41|2082.54|2082.04|2081.91|2081.41|28
1649252890000|2022-04-06 13:48:10|2081.79|2081.29|2082.04|2081.54|2082.04|2081.54|2081.54|2081.04|50
1649252900000|2022-04-06 13:48:20|2082.29|2081.79|2082.41|2081.91|2082.41|2081.91|2082.29|2081.79|7
1649252910000|2022-04-06 13:48:30|2082.29|2081.79|2081.91|2081.41|2082.41|2081.91|2081.54|2081.04|47
1649252920000|2022-04-06 13:48:40|2081.79|2081.29|2081.54|2081.04|2081.91|2081.41|2081.54|2081.04|12
1649252930000|2022-04-06 13:48:50|2081.79|2081.29|2081.04|2080.54|2081.79|2081.29|2081.04|2080.54|28
1649252940000|2022-04-06 13:49:00|2080.91|2080.41|2081.29|2080.79|2081.29|2080.79|2080.79|2080.29|43
1649252950000|2022-04-06 13:49:10|2081.16|2080.66|2081.04|2080.54|2081.16|2080.66|2080.79|2080.29|12
1649252960000|2022-04-06 13:49:20|2081.29|2080.79|2081.29|2080.79|2081.41|2080.91|2081.04|2080.54|37
1649252970000|2022-04-06 13:49:30|2081.16|2080.66|2080.79|2080.29|2081.29|2080.79|2080.54|2080.04|32
1649252980000|2022-04-06 13:49:40|2080.54|2080.04|2080.54|2080.04|2080.66|2080.16|2080.54|2080.04|13
1649252990000|2022-04-06 13:49:50|2080.41|2079.91|2080.66|2080.16|2080.79|2080.29|2080.41|2079.91|30
1649253000000|2022-04-06 13:50:00|2080.79|2080.29|2080.29|2079.79|2080.79|2080.29|2080.29|2079.79|40
1649253010000|2022-04-06 13:50:10|2080.16|2079.66|2080.29|2079.79|2080.54|2080.04|2080.04|2079.54|65
1649253020000|2022-04-06 13:50:20|2080.41|2079.91|2081.04|2080.54|2081.16|2080.66|2080.29|2079.79|28
1649253030000|2022-04-06 13:50:30|2080.91|2080.41|2080.79|2080.29|2081.04|2080.54|2080.79|2080.29|30
1649253040000|2022-04-06 13:50:40|2080.54|2080.04|2080.54|2080.04|2080.54|2080.04|2080.54|2080.04|31
1649253050000|2022-04-06 13:50:50|2080.79|2080.29|2080.79|2080.29|2080.79|2080.29|2080.79|2080.29|29
1649253060000|2022-04-06 13:51:00|2080.66|2080.16|2081.04|2080.54|2081.04|2080.54|2080.54|2080.04|18
1649253070000|2022-04-06 13:51:10|2081.29|2080.79|2081.91|2081.41|2081.91|2081.41|2081.29|2080.79|94
1649253080000|2022-04-06 13:51:20|2081.79|2081.29|2082.54|2082.04|2082.54|2082.04|2081.54|2081.04|34
1649253090000|2022-04-06 13:51:30|2082.29|2081.79|2081.79|2081.29|2082.29|2081.79|2081.54|2081.04|57
1649253100000|2022-04-06 13:51:40|2081.91|2081.41|2082.04|2081.54|2082.04|2081.54|2081.79|2081.29|8
1649253110000|2022-04-06 13:51:50|||||||||35
1649253120000|2022-04-06 13:52:00|2082.16|2081.66|2082.79|2082.29|2082.79|2082.29|2082.16|2081.66|117
1649253130000|2022-04-06 13:52:10|2082.66|2082.16|2083.54|2083.04|2083.54|2083.04|2082.54|2082.04|60
1649253140000|2022-04-06 13:52:20|2083.66|2083.16|2083.91|2083.41|2084.29|2083.79|2083.29|2082.79|56
1649253150000|2022-04-06 13:52:30|2083.79|2083.29|2083.29|2082.79|2083.79|2083.29|2083.16|2082.66|43
1649253160000|2022-04-06 13:52:40|2083.04|2082.54|2083.04|2082.54|2083.16|2082.66|2082.79|2082.29|20
1649253170000|2022-04-06 13:52:50|2083.29|2082.79|2082.79|2082.29|2083.29|2082.79|2082.54|2082.04|61
1649253180000|2022-04-06 13:53:00|2082.66|2082.16|2082.41|2081.91|2082.66|2082.16|2082.41|2081.91|31
1649253190000|2022-04-06 13:53:10|2082.04|2081.54|2082.41|2081.91|2082.54|2082.04|2082.04|2081.54|50
1649253200000|2022-04-06 13:53:20|2082.54|2082.04|2082.66|2082.16|2082.91|2082.41|2082.54|2082.04|46
1649253210000|2022-04-06 13:53:30|2082.79|2082.29|2083.04|2082.54|2083.29|2082.79|2082.79|2082.29|8
1649253220000|2022-04-06 13:53:40|2083.16|2082.66|2082.79|2082.29|2083.29|2082.79|2082.79|2082.29|20
1649253230000|2022-04-06 13:53:50|2082.54|2082.04|2083.54|2083.04|2083.54|2083.04|2082.29|2081.79|30
1649253240000|2022-04-06 13:54:00|2083.66|2083.16|2083.54|2083.04|2083.66|2083.16|2083.29|2082.79|66
1649253250000|2022-04-06 13:54:10|2083.29|2082.79|2083.54|2083.04|2083.54|2083.04|2083.29|2082.79|12
1649253260000|2022-04-06 13:54:20|2083.41|2082.91|2083.29|2082.79|2083.54|2083.04|2083.29|2082.79|1
1649253270000|2022-04-06 13:54:30|2083.04|2082.54|2083.29|2082.79|2083.54|2083.04|2082.79|2082.29|29
1649253280000|2022-04-06 13:54:40|2083.04|2082.54|2082.79|2082.29|2083.04|2082.54|2082.79|2082.29|23
1649253290000|2022-04-06 13:54:50|2083.04|2082.54|2083.04|2082.54|2083.29|2082.79|2083.04|2082.54|27
1649253300000|2022-04-06 13:55:00|2082.79|2082.29|2082.41|2081.91|2082.79|2082.29|2082.29|2081.79|36
1649253310000|2022-04-06 13:55:10|2082.29|2081.79|2082.91|2082.41|2083.29|2082.79|2082.29|2081.79|52
1649253320000|2022-04-06 13:55:20|2083.29|2082.79|2084.04|2083.54|2084.04|2083.54|2083.29|2082.79|33
1649253330000|2022-04-06 13:55:30|2084.16|2083.66|2084.16|2083.66|2084.66|2084.16|2084.16|2083.66|40
1649253340000|2022-04-06 13:55:40|2084.04|2083.54|2084.29|2083.79|2084.54|2084.04|2083.79|2083.29|25
1649253350000|2022-04-06 13:55:50|2084.16|2083.66|2084.41|2083.91|2084.54|2084.04|2084.04|2083.54|33
1649253360000|2022-04-06 13:56:00|2084.29|2083.79|2084.16|2083.66|2084.54|2084.04|2084.16|2083.66|45
1649253370000|2022-04-06 13:56:10|2084.29|2083.79|2084.29|2083.79|2084.54|2084.04|2084.04|2083.54|80
1649253380000|2022-04-06 13:56:20|2084.41|2083.91|2084.54|2084.04|2084.54|2084.04|2084.29|2083.79|57
1649253390000|2022-04-06 13:56:30|2084.79|2084.29|2084.54|2084.04|2084.91|2084.41|2084.54|2084.04|55
1649253400000|2022-04-06 13:56:40|2084.66|2084.16|2084.54|2084.04|2084.66|2084.16|2084.41|2083.91|41
1649253410000|2022-04-06 13:56:50|2084.66|2084.16|2085.29|2084.79|2085.29|2084.79|2084.54|2084.04|73
1649253420000|2022-04-06 13:57:00|2085.16|2084.66|2084.79|2084.29|2085.29|2084.79|2084.79|2084.29|15
1649253430000|2022-04-06 13:57:10|2085.29|2084.79|2085.79|2085.29|2085.79|2085.29|2085.04|2084.54|38
1649253440000|2022-04-06 13:57:20|2085.91|2085.41|2085.54|2085.04|2085.91|2085.41|2085.54|2085.04|48
1649253450000|2022-04-06 13:57:30|2085.29|2084.79|2085.29|2084.79|2085.54|2085.04|2085.04|2084.54|43
1649253460000|2022-04-06 13:57:40|2085.16|2084.66|2085.29|2084.79|2085.29|2084.79|2084.91|2084.41|40
1649253470000|2022-04-06 13:57:50|2085.16|2084.66|2084.79|2084.29|2085.16|2084.66|2084.79|2084.29|26
1649253480000|2022-04-06 13:58:00|2084.91|2084.41|2085.04|2084.54|2085.04|2084.54|2084.54|2084.04|58
1649253490000|2022-04-06 13:58:10|2085.29|2084.79|2085.04|2084.54|2085.29|2084.79|2084.79|2084.29|29
1649253500000|2022-04-06 13:58:20|2084.79|2084.29|2084.91|2084.41|2085.04|2084.54|2084.79|2084.29|18
1649253510000|2022-04-06 13:58:30|2085.04|2084.54|2085.04|2084.54|2085.29|2084.79|2085.04|2084.54|14
1649253520000|2022-04-06 13:58:40|2084.79|2084.29|2084.54|2084.04|2084.79|2084.29|2084.29|2083.79|69
1649253530000|2022-04-06 13:58:50|2084.66|2084.16|2084.54|2084.04|2084.66|2084.16|2084.54|2084.04|65
1649253540000|2022-04-06 13:59:00|2084.41|2083.91|2084.54|2084.04|2084.54|2084.04|2084.29|2083.79|165
1649253550000|2022-04-06 13:59:10|2084.29|2083.79|2084.04|2083.54|2084.66|2084.16|2084.04|2083.54|83
1649253560000|2022-04-06 13:59:20|2083.79|2083.29|2083.29|2082.79|2083.79|2083.29|2083.04|2082.54|51
1649253570000|2022-04-06 13:59:30|2083.16|2082.66|2083.04|2082.54|2083.29|2082.79|2082.79|2082.29|83
1649253580000|2022-04-06 13:59:40|2082.91|2082.41|2083.04|2082.54|2083.04|2082.54|2082.79|2082.29|17
1649253590000|2022-04-06 13:59:50|2082.91|2082.41|2083.04|2082.54|2083.04|2082.54|2082.79|2082.29|80
1649253600000|2022-04-06 14:00:00|2083.29|2082.79|2083.66|2083.16|2083.91|2083.41|2083.16|2082.66|178
1649253610000|2022-04-06 14:00:10|2083.79|2083.29|2084.54|2084.04|2085.54|2085.04|2083.79|2083.29|157
1649253620000|2022-04-06 14:00:20|2084.91|2084.41|2084.16|2083.66|2084.91|2084.41|2084.04|2083.54|102
1649253630000|2022-04-06 14:00:30|2084.04|2083.54|2083.29|2082.79|2084.04|2083.54|2083.16|2082.66|76
1649253640000|2022-04-06 14:00:40|2083.41|2082.91|2083.29|2082.79|2083.54|2083.04|2083.29|2082.79|67
1649253650000|2022-04-06 14:00:50|2083.16|2082.66|2082.91|2082.41|2083.16|2082.66|2082.54|2082.04|181
1649253660000|2022-04-06 14:01:00|2082.79|2082.29|2083.04|2082.54|2083.16|2082.66|2082.79|2082.29|70
1649253670000|2022-04-06 14:01:10|2082.79|2082.29|2082.04|2081.54|2082.79|2082.29|2081.79|2081.29|132
1649253680000|2022-04-06 14:01:20|2082.16|2081.66|2082.41|2081.91|2082.54|2082.04|2081.79|2081.29|97
1649253690000|2022-04-06 14:01:30|2082.29|2081.79|2082.04|2081.54|2082.29|2081.79|2082.04|2081.54|8
1649253700000|2022-04-06 14:01:40|2081.91|2081.41|2081.79|2081.29|2081.91|2081.41|2081.79|2081.29|19
1649253710000|2022-04-06 14:01:50|2082.04|2081.54|2082.04|2081.54|2082.29|2081.79|2082.04|2081.54|87
1649253720000|2022-04-06 14:02:00|2081.91|2081.41|2081.79|2081.29|2082.04|2081.54|2081.79|2081.29|26
1649253730000|2022-04-06 14:02:10|2082.04|2081.54|2081.79|2081.29|2082.04|2081.54|2081.79|2081.29|37
1649253740000|2022-04-06 14:02:20|2081.54|2081.04|2081.16|2080.66|2081.79|2081.29|2081.04|2080.54|84
1649253750000|2022-04-06 14:02:30|2081.04|2080.54|2081.04|2080.54|2081.16|2080.66|2080.91|2080.41|33
1649253760000|2022-04-06 14:02:40|2081.29|2080.79|2082.29|2081.79|2082.54|2082.04|2081.29|2080.79|158
1649253770000|2022-04-06 14:02:50|2082.41|2081.91|2082.04|2081.54|2082.41|2081.91|2082.04|2081.54|44
1649253780000|2022-04-06 14:03:00|2082.29|2081.79|2082.04|2081.54|2082.54|2082.04|2082.04|2081.54|44
1649253790000|2022-04-06 14:03:10|2081.79|2081.29|2082.04|2081.54|2082.04|2081.54|2081.79|2081.29|62
1649253800000|2022-04-06 14:03:20|2082.29|2081.79|2082.04|2081.54|2082.29|2081.79|2082.04|2081.54|34
1649253810000|2022-04-06 14:03:30|2082.29|2081.79|2082.04|2081.54|2082.29|2081.79|2082.04|2081.54|22
1649253820000|2022-04-06 14:03:40|2082.29|2081.79|2082.04|2081.54|2082.29|2081.79|2082.04|2081.54|33
1649253830000|2022-04-06 14:03:50|2082.29|2081.79|2082.04|2081.54|2082.29|2081.79|2081.79|2081.29|126
1649253840000|2022-04-06 14:04:00|2082.16|2081.66|2081.91|2081.41|2082.16|2081.66|2081.91|2081.41|60
1649253850000|2022-04-06 14:04:10|2082.04|2081.54|2082.04|2081.54|2082.29|2081.79|2082.04|2081.54|30
1649253860000|2022-04-06 14:04:20|2082.29|2081.79|2082.16|2081.66|2082.29|2081.79|2081.91|2081.41|62
1649253870000|2022-04-06 14:04:30|2082.29|2081.79|2081.91|2081.41|2082.29|2081.79|2081.91|2081.41|26
1649253880000|2022-04-06 14:04:40|2082.04|2081.54|2081.66|2081.16|2082.29|2081.79|2081.66|2081.16|24
1649253890000|2022-04-06 14:04:50|2081.79|2081.29|2081.66|2081.16|2081.79|2081.29|2081.54|2081.04|16
1649253900000|2022-04-06 14:05:00|2081.54|2081.04|2081.54|2081.04|2081.79|2081.29|2081.29|2080.79|23
1649253910000|2022-04-06 14:05:10|2081.41|2080.91|2081.79|2081.29|2081.79|2081.29|2081.29|2080.79|32
1649253920000|2022-04-06 14:05:20|2081.41|2080.91|2081.79|2081.29|2081.79|2081.29|2081.41|2080.91|38
1649253930000|2022-04-06 14:05:30|2081.66|2081.16|2081.29|2080.79|2081.66|2081.16|2081.29|2080.79|29
1649253940000|2022-04-06 14:05:40|2081.54|2081.04|2082.54|2082.04|2082.54|2082.04|2081.54|2081.04|42
1649253950000|2022-04-06 14:05:50|2082.04|2081.54|2082.29|2081.79|2082.29|2081.79|2082.04|2081.54|14
1649253960000|2022-04-06 14:06:00|2082.54|2082.04|2082.54|2082.04|2082.79|2082.29|2082.54|2082.04|24
1649253970000|2022-04-06 14:06:10|2082.91|2082.41|2083.04|2082.54|2083.04|2082.54|2082.79|2082.29|40
1649253980000|2022-04-06 14:06:20|2082.91|2082.41|2082.54|2082.04|2082.91|2082.41|2082.54|2082.04|28
1649253990000|2022-04-06 14:06:30|2082.79|2082.29|2082.66|2082.16|2082.79|2082.29|2082.54|2082.04|32
1649254000000|2022-04-06 14:06:40|2082.79|2082.29|2082.54|2082.04|2082.79|2082.29|2082.54|2082.04|54
1649254010000|2022-04-06 14:06:50|2082.66|2082.16|2082.79|2082.29|2083.04|2082.54|2082.66|2082.16|25
1649254020000|2022-04-06 14:07:00|2082.91|2082.41|2083.04|2082.54|2083.29|2082.79|2082.79|2082.29|26
1649254030000|2022-04-06 14:07:10|2083.29|2082.79|2083.29|2082.79|2083.29|2082.79|2083.04|2082.54|40
1649254040000|2022-04-06 14:07:20|2083.54|2083.04|2083.54|2083.04|2083.79|2083.29|2083.29|2082.79|65
1649254050000|2022-04-06 14:07:30|2083.66|2083.16|2084.29|2083.79|2084.29|2083.79|2083.66|2083.16|41
1649254060000|2022-04-06 14:07:40|2083.79|2083.29|2083.16|2082.66|2083.91|2083.41|2083.16|2082.66|61
1649254070000|2022-04-06 14:07:50|2083.29|2082.79|2082.79|2082.29|2083.29|2082.79|2082.79|2082.29|57
1649254080000|2022-04-06 14:08:00|2082.54|2082.04|2082.16|2081.66|2082.54|2082.04|2082.16|2081.66|20
1649254090000|2022-04-06 14:08:10|2082.04|2081.54|2081.79|2081.29|2082.04|2081.54|2081.54|2081.04|6
1649254100000|2022-04-06 14:08:20|2082.29|2081.79|2082.04|2081.54|2082.29|2081.79|2082.04|2081.54|66
1649254110000|2022-04-06 14:08:30|2081.91|2081.41|2081.79|2081.29|2081.91|2081.41|2081.79|2081.29|16
1649254120000|2022-04-06 14:08:40|2082.16|2081.66|2082.29|2081.79|2082.29|2081.79|2082.04|2081.54|51
1649254130000|2022-04-06 14:08:50|2082.16|2081.66|2082.54|2082.04|2082.54|2082.04|2082.16|2081.66|28
1649254140000|2022-04-06 14:09:00|2082.29|2081.79|2082.79|2082.29|2082.79|2082.29|2082.29|2081.79|34
1649254150000|2022-04-06 14:09:10|2082.91|2082.41|2083.04|2082.54|2083.04|2082.54|2082.79|2082.29|18
1649254160000|2022-04-06 14:09:20|2082.79|2082.29|2083.04|2082.54|2083.04|2082.54|2082.79|2082.29|16
1649254170000|2022-04-06 14:09:30|2082.79|2082.29|2083.29|2082.79|2083.29|2082.79|2082.79|2082.29|53
1649254180000|2022-04-06 14:09:40|2083.04|2082.54|2082.79|2082.29|2083.29|2082.79|2082.54|2082.04|33
1649254190000|2022-04-06 14:09:50|2082.66|2082.16|2082.79|2082.29|2082.91|2082.41|2082.66|2082.16|33
1649254200000|2022-04-06 14:10:00|2083.09|2082.59|2082.59|2082.09|2083.09|2082.59|2082.59|2082.09|25
1649254210000|2022-04-06 14:10:10|2082.46|2081.96|2081.59|2081.09|2082.46|2081.96|2081.46|2080.96|50
1649254220000|2022-04-06 14:10:20|2081.71|2081.21|2081.59|2081.09|2081.71|2081.21|2081.59|2081.09|11
1649254230000|2022-04-06 14:10:30|2081.84|2081.34|2082.09|2081.59|2082.09|2081.59|2081.84|2081.34|42
1649254240000|2022-04-06 14:10:40|2082.21|2081.71|2082.59|2082.09|2082.71|2082.21|2082.09|2081.59|30
1649254250000|2022-04-06 14:10:50|2082.84|2082.34|2084.09|2083.59|2084.09|2083.59|2082.84|2082.34|58
1649254260000|2022-04-06 14:11:00|2084.34|2083.84|2085.09|2084.59|2085.09|2084.59|2083.96|2083.46|112
1649254270000|2022-04-06 14:11:10|2085.21|2084.71|2084.59|2084.09|2085.59|2085.09|2084.59|2084.09|117
1649254280000|2022-04-06 14:11:20|2084.34|2083.84|2084.59|2084.09|2084.59|2084.09|2084.21|2083.71|64
1649254290000|2022-04-06 14:11:30|2084.84|2084.34|2085.34|2084.84|2085.34|2084.84|2084.84|2084.34|28
1649254300000|2022-04-06 14:11:40|2084.84|2084.34|2084.59|2084.09|2084.84|2084.34|2084.59|2084.09|36
1649254310000|2022-04-06 14:11:50|2084.84|2084.34|2084.34|2083.84|2084.84|2084.34|2084.34|2083.84|16
1649254320000|2022-04-06 14:12:00|2084.09|2083.59|2083.59|2083.09|2084.09|2083.59|2083.59|2083.09|32
1649254330000|2022-04-06 14:12:10|2083.46|2082.96|2083.84|2083.34|2084.21|2083.71|2083.46|2082.96|36
1649254340000|2022-04-06 14:12:20|2083.59|2083.09|2084.34|2083.84|2084.34|2083.84|2083.59|2083.09|67
1649254350000|2022-04-06 14:12:30|2084.09|2083.59|2084.09|2083.59|2084.21|2083.71|2084.09|2083.59|70
1649254360000|2022-04-06 14:12:40|2084.21|2083.71|2084.59|2084.09|2084.59|2084.09|2084.21|2083.71|43
1649254370000|2022-04-06 14:12:50|2084.71|2084.21|2084.71|2084.21|2084.84|2084.34|2084.59|2084.09|47
1649254380000|2022-04-06 14:13:00|2084.59|2084.09|2084.46|2083.96|2084.59|2084.09|2084.34|2083.84|51
1649254390000|2022-04-06 14:13:10|2084.59|2084.09|2084.34|2083.84|2084.59|2084.09|2084.09|2083.59|22
1649254400000|2022-04-06 14:13:20|2084.46|2083.96|2084.84|2084.34|2085.09|2084.59|2084.46|2083.96|42
1649254410000|2022-04-06 14:13:30|2084.59|2084.09|2084.46|2083.96|2084.59|2084.09|2084.34|2083.84|25
1649254420000|2022-04-06 14:13:40|2084.59|2084.09|2084.59|2084.09|2084.59|2084.09|2084.59|2084.09|1
1649254430000|2022-04-06 14:13:50|2084.84|2084.34|2085.09|2084.59|2085.09|2084.59|2084.84|2084.34|49
1649254440000|2022-04-06 14:14:00|2084.96|2084.46|2084.84|2084.34|2085.09|2084.59|2084.59|2084.09|33
1649254450000|2022-04-06 14:14:10|2085.09|2084.59|2085.46|2084.96|2085.46|2084.96|2085.09|2084.59|44
1649254460000|2022-04-06 14:14:20|2085.59|2085.09|2085.59|2085.09|2085.59|2085.09|2085.46|2084.96|21
1649254470000|2022-04-06 14:14:30|2085.46|2084.96|2085.46|2084.96|2085.71|2085.21|2085.34|2084.84|27
1649254480000|2022-04-06 14:14:40|2085.59|2085.09|2085.59|2085.09|2085.59|2085.09|2085.34|2084.84|13
1649254490000|2022-04-06 14:14:50|2085.34|2084.84|2085.59|2085.09|2085.59|2085.09|2085.34|2084.84|14
1649254500000|2022-04-06 14:15:00|2085.71|2085.21|2086.46|2085.96|2086.46|2085.96|2085.71|2085.21|97
1649254510000|2022-04-06 14:15:10|2086.59|2086.09|2086.59|2086.09|2086.59|2086.09|2086.34|2085.84|34
1649254520000|2022-04-06 14:15:20|2086.71|2086.21|2086.46|2085.96|2086.84|2086.34|2086.46|2085.96|33
1649254530000|2022-04-06 14:15:30|2086.59|2086.09|2087.34|2086.84|2087.34|2086.84|2086.59|2086.09|47
1649254540000|2022-04-06 14:15:40|2087.46|2086.96|2087.84|2087.34|2088.09|2087.59|2087.46|2086.96|42
1649254550000|2022-04-06 14:15:50|2087.71|2087.21|2087.84|2087.34|2088.09|2087.59|2087.46|2086.96|85
1649254560000|2022-04-06 14:16:00|2087.59|2087.09|2088.34|2087.84|2088.34|2087.84|2087.34|2086.84|32
1649254570000|2022-04-06 14:16:10|2088.59|2088.09|2088.59|2088.09|2089.09|2088.59|2088.59|2088.09|47
1649254580000|2022-04-06 14:16:20|2088.71|2088.21|2088.09|2087.59|2088.84|2088.34|2088.09|2087.59|16
1649254590000|2022-04-06 14:16:30|2088.21|2087.71|2088.34|2087.84|2088.34|2087.84|2087.84|2087.34|67
1649254600000|2022-04-06 14:16:40|2088.09|2087.59|2088.34|2087.84|2088.34|2087.84|2087.84|2087.34|25
1649254610000|2022-04-06 14:16:50|2088.21|2087.71|2088.34|2087.84|2088.34|2087.84|2088.09|2087.59|40
1649254620000|2022-04-06 14:17:00|2088.21|2087.71|2088.84|2088.34|2089.09|2088.59|2088.09|2087.59|35
1649254630000|2022-04-06 14:17:10|2089.09|2088.59|2089.34|2088.84|2089.34|2088.84|2088.84|2088.34|30
1649254640000|2022-04-06 14:17:20|2089.59|2089.09|2089.34|2088.84|2089.59|2089.09|2089.34|2088.84|11
1649254650000|2022-04-06 14:17:30|2089.46|2088.96|2088.59|2088.09|2089.59|2089.09|2088.59|2088.09|30
1649254660000|2022-04-06 14:17:40|2088.46|2087.96|2089.09|2088.59|2089.09|2088.59|2088.34|2087.84|29
1649254670000|2022-04-06 14:17:50|2089.21|2088.71|2089.09|2088.59|2089.59|2089.09|2089.09|2088.59|21
1649254680000|2022-04-06 14:18:00|2089.21|2088.71|2089.84|2089.34|2089.84|2089.34|2089.09|2088.59|30
1649254690000|2022-04-06 14:18:10|2089.96|2089.46|2090.34|2089.84|2090.46|2089.96|2089.84|2089.34|33
1649254700000|2022-04-06 14:18:20|2090.46|2089.96|2090.09|2089.59|2090.46|2089.96|2089.84|2089.34|34
1649254710000|2022-04-06 14:18:30|2090.34|2089.84|2090.59|2090.09|2090.59|2090.09|2090.34|2089.84|28
1649254720000|2022-04-06 14:18:40|2090.34|2089.84|2089.96|2089.46|2090.84|2090.34|2089.96|2089.46|51
1649254730000|2022-04-06 14:18:50|2090.09|2089.59|2090.09|2089.59|2090.59|2090.09|2090.09|2089.59|24
1649254740000|2022-04-06 14:19:00|2090.34|2089.84|2089.84|2089.34|2090.34|2089.84|2089.84|2089.34|25
1649254750000|2022-04-06 14:19:10|2090.21|2089.71|2089.84|2089.34|2090.34|2089.84|2089.84|2089.34|63
1649254760000|2022-04-06 14:19:20|2089.96|2089.46|2090.34|2089.84|2090.46|2089.96|2089.84|2089.34|61
1649254770000|2022-04-06 14:19:30|2090.46|2089.96|2090.59|2090.09|2090.84|2090.34|2090.46|2089.96|26
1649254780000|2022-04-06 14:19:40|2090.34|2089.84|2090.34|2089.84|2090.34|2089.84|2090.34|2089.84|11
1649254790000|2022-04-06 14:19:50|2090.59|2090.09|2090.59|2090.09|2090.59|2090.09|2090.46|2089.96|38
1649254800000|2022-04-06 14:20:00|2090.46|2089.96|2090.59|2090.09|2090.59|2090.09|2090.34|2089.84|20
1649254810000|2022-04-06 14:20:10|2090.46|2089.96|2090.34|2089.84|2090.59|2090.09|2090.34|2089.84|18
1649254820000|2022-04-06 14:20:20|2090.59|2090.09|2090.34|2089.84|2090.59|2090.09|2090.34|2089.84|73
1649254830000|2022-04-06 14:20:30|||||||||2
1649254840000|2022-04-06 14:20:40|2090.09|2089.59|2090.09|2089.59|2090.09|2089.59|2089.59|2089.09|99
1649254850000|2022-04-06 14:20:50|2090.34|2089.84|2090.59|2090.09|2090.84|2090.34|2090.34|2089.84|124
1649254860000|2022-04-06 14:21:00|2090.84|2090.34|2090.09|2089.59|2090.84|2090.34|2090.09|2089.59|91
1649254870000|2022-04-06 14:21:10|2089.96|2089.46|2089.84|2089.34|2089.96|2089.46|2089.59|2089.09|36
1649254880000|2022-04-06 14:21:20|2089.71|2089.21|2089.59|2089.09|2089.71|2089.21|2089.46|2088.96|10
1649254890000|2022-04-06 14:21:30|2089.46|2088.96|2089.34|2088.84|2089.59|2089.09|2089.09|2088.59|37
1649254900000|2022-04-06 14:21:40|2089.46|2088.96|2089.84|2089.34|2090.09|2089.59|2089.34|2088.84|50
1649254910000|2022-04-06 14:21:50|2090.09|2089.59|2090.59|2090.09|2090.84|2090.34|2089.96|2089.46|95
1649254920000|2022-04-06 14:22:00|2090.84|2090.34|2090.59|2090.09|2090.96|2090.46|2090.59|2090.09|24
1649254930000|2022-04-06 14:22:10|2090.46|2089.96|2090.59|2090.09|2090.59|2090.09|2090.34|2089.84|19
1649254940000|2022-04-06 14:22:20|2091.09|2090.59|2090.84|2090.34|2091.21|2090.71|2090.59|2090.09|71
1649254950000|2022-04-06 14:22:30|2090.96|2090.46|2091.09|2090.59|2091.34|2090.84|2090.96|2090.46|36
1649254960000|2022-04-06 14:22:40|2090.84|2090.34|2091.34|2090.84|2091.34|2090.84|2090.84|2090.34|39
1649254970000|2022-04-06 14:22:50|2091.21|2090.71|2091.59|2091.09|2091.59|2091.09|2091.21|2090.71|43
1649254980000|2022-04-06 14:23:00|2091.71|2091.21|2091.59|2091.09|2091.84|2091.34|2091.34|2090.84|41
1649254990000|2022-04-06 14:23:10|2091.46|2090.96|2090.96|2090.46|2091.59|2091.09|2090.84|2090.34|41
1649255000000|2022-04-06 14:23:20|2091.09|2090.59|2091.59|2091.09|2091.71|2091.21|2091.09|2090.59|40
1649255010000|2022-04-06 14:23:30|2091.84|2091.34|2091.71|2091.21|2091.84|2091.34|2091.71|2091.21|24
1649255020000|2022-04-06 14:23:40|2091.84|2091.34|2092.34|2091.84|2092.34|2091.84|2091.84|2091.34|31
1649255030000|2022-04-06 14:23:50|2092.46|2091.96|2092.09|2091.59|2092.46|2091.96|2092.09|2091.59|13
1649255040000|2022-04-06 14:24:00|2091.96|2091.46|2092.34|2091.84|2092.46|2091.96|2091.84|2091.34|64
1649255050000|2022-04-06 14:24:10|2092.59|2092.09|2092.09|2091.59|2092.59|2092.09|2092.09|2091.59|64
1649255060000|2022-04-06 14:24:20|2092.34|2091.84|2091.59|2091.09|2092.34|2091.84|2091.59|2091.09|67
1649255070000|2022-04-06 14:24:30|2091.46|2090.96|2091.59|2091.09|2091.84|2091.34|2091.09|2090.59|107
1649255080000|2022-04-06 14:24:40|2091.71|2091.21|2091.09|2090.59|2091.71|2091.21|2091.09|2090.59|48
1649255090000|2022-04-06 14:24:50|2091.21|2090.71|2090.59|2090.09|2091.34|2090.84|2090.59|2090.09|36
1649255100000|2022-04-06 14:25:00|2090.34|2089.84|2090.59|2090.09|2090.84|2090.34|2090.09|2089.59|85
1649255110000|2022-04-06 14:25:10|2090.46|2089.96|2090.34|2089.84|2090.59|2090.09|2090.21|2089.71|21
1649255120000|2022-04-06 14:25:20|2090.09|2089.59|2089.84|2089.34|2090.09|2089.59|2089.84|2089.34|74
1649255130000|2022-04-06 14:25:30|2090.09|2089.59|2089.84|2089.34|2090.09|2089.59|2089.84|2089.34|31
1649255140000|2022-04-06 14:25:40|2089.71|2089.21|2089.84|2089.34|2090.09|2089.59|2089.59|2089.09|56
1649255150000|2022-04-06 14:25:50|2090.09|2089.59|2089.59|2089.09|2090.09|2089.59|2089.34|2088.84|83
1649255160000|2022-04-06 14:26:00|2089.46|2088.96|2089.59|2089.09|2089.71|2089.21|2089.34|2088.84|37
1649255170000|2022-04-06 14:26:10|2089.84|2089.34|2089.59|2089.09|2090.34|2089.84|2089.59|2089.09|69
1649255180000|2022-04-06 14:26:20|2089.71|2089.21|2089.34|2088.84|2089.71|2089.21|2089.34|2088.84|12
1649255190000|2022-04-06 14:26:30|2089.21|2088.71|2088.96|2088.46|2089.21|2088.71|2088.84|2088.34|52
1649255200000|2022-04-06 14:26:40|2089.09|2088.59|2090.46|2089.96|2090.59|2090.09|2089.09|2088.59|81
1649255210000|2022-04-06 14:26:50|2090.59|2090.09|2089.84|2089.34|2090.59|2090.09|2089.84|2089.34|48
1649255220000|2022-04-06 14:27:00|2089.71|2089.21|2090.09|2089.59|2090.09|2089.59|2089.59|2089.09|41
1649255230000|2022-04-06 14:27:10|2090.34|2089.84|2090.59|2090.09|2090.84|2090.34|2090.34|2089.84|15
1649255240000|2022-04-06 14:27:20|2090.46|2089.96|2090.09|2089.59|2090.46|2089.96|2090.09|2089.59|25
1649255250000|2022-04-06 14:27:30|2089.96|2089.46|2090.09|2089.59|2090.21|2089.71|2089.84|2089.34|11
1649255260000|2022-04-06 14:27:40|2090.34|2089.84|2089.84|2089.34|2090.34|2089.84|2089.84|2089.34|29
1649255270000|2022-04-06 14:27:50|2090.09|2089.59|2089.71|2089.21|2090.09|2089.59|2089.71|2089.21|35
1649255280000|2022-04-06 14:28:00|2089.59|2089.09|2088.59|2088.09|2089.59|2089.09|2088.59|2088.09|65
1649255290000|2022-04-06 14:28:10|2088.84|2088.34|2089.09|2088.59|2089.09|2088.59|2088.71|2088.21|23
1649255300000|2022-04-06 14:28:20|2089.21|2088.71|2089.34|2088.84|2089.34|2088.84|2089.09|2088.59|17
1649255310000|2022-04-06 14:28:30|2089.46|2088.96|2089.71|2089.21|2089.71|2089.21|2089.09|2088.59|38
1649255320000|2022-04-06 14:28:40|2089.84|2089.34|2089.96|2089.46|2090.09|2089.59|2089.84|2089.34|15
1649255330000|2022-04-06 14:28:50|2089.84|2089.34|2090.21|2089.71|2090.34|2089.84|2089.84|2089.34|10
1649255340000|2022-04-06 14:29:00|2090.34|2089.84|2090.21|2089.71|2090.34|2089.84|2089.84|2089.34|30
1649255350000|2022-04-06 14:29:10|2090.34|2089.84|2090.21|2089.71|2090.34|2089.84|2090.09|2089.59|24
1649255360000|2022-04-06 14:29:20|2090.34|2089.84|2090.59|2090.09|2090.59|2090.09|2090.34|2089.84|25
1649255370000|2022-04-06 14:29:30|2090.46|2089.96|2089.59|2089.09|2090.46|2089.96|2089.59|2089.09|60
1649255380000|2022-04-06 14:29:40|2089.34|2088.84|2089.59|2089.09|2089.59|2089.09|2089.34|2088.84|34
1649255390000|2022-04-06 14:29:50|2089.46|2088.96|2088.59|2088.09|2089.59|2089.09|2088.59|2088.09|49
1649255400000|2022-04-06 14:30:00|2088.84|2088.34|2088.59|2088.09|2089.09|2088.59|2088.59|2088.09|75
1649255410000|2022-04-06 14:30:10|2088.46|2087.96|2089.09|2088.59|2089.09|2088.59|2088.46|2087.96|30
1649255420000|2022-04-06 14:30:20|2089.46|2088.96|2089.59|2089.09|2089.96|2089.46|2089.09|2088.59|57
1649255430000|2022-04-06 14:30:30|2089.46|2088.96|2090.59|2090.09|2090.59|2090.09|2089.46|2088.96|26
1649255440000|2022-04-06 14:30:40|2090.34|2089.84|2090.59|2090.09|2090.84|2090.34|2090.34|2089.84|18
1649255450000|2022-04-06 14:30:50|2090.71|2090.21|2090.84|2090.34|2091.34|2090.84|2090.71|2090.21|57
1649255460000|2022-04-06 14:31:00|2091.09|2090.59|2092.34|2091.84|2092.34|2091.84|2090.84|2090.34|137
1649255470000|2022-04-06 14:31:10|2092.46|2091.96|2093.09|2092.59|2093.21|2092.71|2092.46|2091.96|65
1649255480000|2022-04-06 14:31:20|2093.46|2092.96|2092.59|2092.09|2093.46|2092.96|2092.59|2092.09|139
1649255490000|2022-04-06 14:31:30|2092.46|2091.96|2092.34|2091.84|2092.46|2091.96|2092.09|2091.59|46
1649255500000|2022-04-06 14:31:40|2092.46|2091.96|2093.09|2092.59|2093.21|2092.71|2092.34|2091.84|23
1649255510000|2022-04-06 14:31:50|2092.96|2092.46|2092.34|2091.84|2093.09|2092.59|2092.09|2091.59|86
1649255520000|2022-04-06 14:32:00|2092.21|2091.71|2090.84|2090.34|2092.34|2091.84|2090.84|2090.34|51
1649255530000|2022-04-06 14:32:10|2090.96|2090.46|2090.96|2090.46|2091.21|2090.71|2090.84|2090.34|16
1649255540000|2022-04-06 14:32:20|2090.84|2090.34|2090.84|2090.34|2091.09|2090.59|2090.59|2090.09|47
1649255550000|2022-04-06 14:32:30|2090.96|2090.46|2091.34|2090.84|2091.59|2091.09|2090.96|2090.46|9
1649255560000|2022-04-06 14:32:40|2091.46|2090.96|2091.96|2091.46|2092.21|2091.71|2091.34|2090.84|60
1649255570000|2022-04-06 14:32:50|2091.84|2091.34|2092.34|2091.84|2092.34|2091.84|2091.84|2091.34|209
1649255580000|2022-04-06 14:33:00|2092.09|2091.59|2091.84|2091.34|2092.21|2091.71|2091.84|2091.34|47
1649255590000|2022-04-06 14:33:10|2091.59|2091.09|2091.34|2090.84|2091.59|2091.09|2091.09|2090.59|67
1649255600000|2022-04-06 14:33:20|2091.21|2090.71|2091.59|2091.09|2091.71|2091.21|2091.09|2090.59|110
1649255610000|2022-04-06 14:33:30|2091.34|2090.84|2091.84|2091.34|2092.09|2091.59|2091.34|2090.84|39
1649255620000|2022-04-06 14:33:40|2091.71|2091.21|2091.34|2090.84|2091.84|2091.34|2091.34|2090.84|8
1649255630000|2022-04-06 14:33:50|2091.46|2090.96|2091.09|2090.59|2091.71|2091.21|2090.96|2090.46|100
1649255640000|2022-04-06 14:34:00|2090.84|2090.34|2090.59|2090.09|2090.96|2090.46|2090.59|2090.09|28
1649255650000|2022-04-06 14:34:10|2090.46|2089.96|2090.59|2090.09|2090.59|2090.09|2090.21|2089.71|29
1649255660000|2022-04-06 14:34:20|2090.84|2090.34|2091.09|2090.59|2091.09|2090.59|2090.34|2089.84|53
1649255670000|2022-04-06 14:34:30|2090.96|2090.46|2090.84|2090.34|2090.96|2090.46|2090.84|2090.34|75
1649255680000|2022-04-06 14:34:40|2091.34|2090.84|2091.71|2091.21|2091.84|2091.34|2090.84|2090.34|130
1649255690000|2022-04-06 14:34:50|2091.84|2091.34|2091.59|2091.09|2092.21|2091.71|2091.09|2090.59|172
1649255700000|2022-04-06 14:35:00|2091.84|2091.34|2094.09|2093.59|2094.09|2093.59|2091.84|2091.34|58
1649255710000|2022-04-06 14:35:10|2093.84|2093.34|2093.46|2092.96|2093.84|2093.34|2093.34|2092.84|63
1649255720000|2022-04-06 14:35:20|2093.59|2093.09|2093.34|2092.84|2093.71|2093.21|2093.34|2092.84|36
1649255730000|2022-04-06 14:35:30|2093.21|2092.71|2092.96|2092.46|2093.21|2092.71|2092.84|2092.34|70
1649255740000|2022-04-06 14:35:40|2093.09|2092.59|2093.84|2093.34|2094.09|2093.59|2093.09|2092.59|56
1649255750000|2022-04-06 14:35:50|2093.71|2093.21|2093.84|2093.34|2094.09|2093.59|2093.59|2093.09|16
1649255760000|2022-04-06 14:36:00|2094.09|2093.59|2093.71|2093.21|2094.09|2093.59|2093.09|2092.59|89
1649255770000|2022-04-06 14:36:10|2093.84|2093.34|2093.34|2092.84|2093.84|2093.34|2093.09|2092.59|32
1649255780000|2022-04-06 14:36:20|2093.21|2092.71|2092.59|2092.09|2093.34|2092.84|2092.59|2092.09|47
1649255790000|2022-04-06 14:36:30|2092.46|2091.96|2091.84|2091.34|2092.46|2091.96|2091.59|2091.09|29
1649255800000|2022-04-06 14:36:40|2091.96|2091.46|2092.34|2091.84|2092.46|2091.96|2091.96|2091.46|9
1649255810000|2022-04-06 14:36:50|2092.09|2091.59|2092.21|2091.71|2092.21|2091.71|2092.09|2091.59|19
1649255820000|2022-04-06 14:37:00|2092.09|2091.59|2091.84|2091.34|2092.09|2091.59|2091.59|2091.09|70
1649255830000|2022-04-06 14:37:10|2091.96|2091.46|2092.34|2091.84|2092.59|2092.09|2091.96|2091.46|28
1649255840000|2022-04-06 14:37:20|2092.21|2091.71|2092.09|2091.59|2092.34|2091.84|2091.84|2091.34|14
1649255850000|2022-04-06 14:37:30|2092.34|2091.84|2092.84|2092.34|2092.84|2092.34|2092.34|2091.84|39
1649255860000|2022-04-06 14:37:40|2092.96|2092.46|2092.84|2092.34|2093.09|2092.59|2092.84|2092.34|19
1649255870000|2022-04-06 14:37:50|2093.09|2092.59|2093.09|2092.59|2093.34|2092.84|2093.09|2092.59|26
1649255880000|2022-04-06 14:38:00|2093.34|2092.84|2093.59|2093.09|2094.09|2093.59|2093.34|2092.84|31
1649255890000|2022-04-06 14:38:10|2093.71|2093.21|2093.59|2093.09|2093.71|2093.21|2093.09|2092.59|43
1649255900000|2022-04-06 14:38:20|2093.84|2093.34|2093.59|2093.09|2093.84|2093.34|2093.59|2093.09|9
1649255910000|2022-04-06 14:38:30|2093.71|2093.21|2093.84|2093.34|2093.84|2093.34|2093.59|2093.09|18
1649255920000|2022-04-06 14:38:40|2094.09|2093.59|2094.59|2094.09|2094.59|2094.09|2094.09|2093.59|56
1649255930000|2022-04-06 14:38:50|2094.71|2094.21|2095.09|2094.59|2095.21|2094.71|2094.71|2094.21|49
1649255940000|2022-04-06 14:39:00|2094.96|2094.46|2095.21|2094.71|2095.21|2094.71|2094.84|2094.34|42
1649255950000|2022-04-06 14:39:10|2095.09|2094.59|2095.34|2094.84|2095.34|2094.84|2094.96|2094.46|67
1649255960000|2022-04-06 14:39:20|2095.21|2094.71|2095.09|2094.59|2095.34|2094.84|2095.09|2094.59|39
1649255970000|2022-04-06 14:39:30|2095.21|2094.71|2095.84|2095.34|2095.84|2095.34|2095.09|2094.59|44
1649255980000|2022-04-06 14:39:40|2095.96|2095.46|2095.59|2095.09|2096.09|2095.59|2095.59|2095.09|53
1649255990000|2022-04-06 14:39:50|2095.71|2095.21|2096.09|2095.59|2096.09|2095.59|2095.71|2095.21|39
1649256000000|2022-04-06 14:40:00|2095.84|2095.34|2095.34|2094.84|2096.09|2095.59|2095.34|2094.84|59
1649256010000|2022-04-06 14:40:10|2095.59|2095.09|2095.46|2094.96|2095.84|2095.34|2095.46|2094.96|57
1649256020000|2022-04-06 14:40:20|2095.59|2095.09|2095.96|2095.46|2096.09|2095.59|2095.46|2094.96|36
1649256030000|2022-04-06 14:40:30|2096.09|2095.59|2096.09|2095.59|2096.09|2095.59|2095.84|2095.34|11
1649256040000|2022-04-06 14:40:40|2096.21|2095.71|2096.21|2095.71|2097.09|2096.59|2096.21|2095.71|68
1649256050000|2022-04-06 14:40:50|2096.09|2095.59|2095.96|2095.46|2096.21|2095.71|2095.96|2095.46|10
1649256060000|2022-04-06 14:41:00|2096.34|2095.84|2096.34|2095.84|2096.59|2096.09|2096.34|2095.84|121
1649256070000|2022-04-06 14:41:10|2096.46|2095.96|2096.84|2096.34|2096.84|2096.34|2096.46|2095.96|62
1649256080000|2022-04-06 14:41:20|2096.96|2096.46|2096.71|2096.21|2096.96|2096.46|2096.71|2096.21|15
1649256090000|2022-04-06 14:41:30|2096.84|2096.34|2096.34|2095.84|2096.84|2096.34|2096.34|2095.84|53
1649256100000|2022-04-06 14:41:40|2096.21|2095.71|2095.84|2095.34|2096.21|2095.71|2095.84|2095.34|38
1649256110000|2022-04-06 14:41:50|2096.09|2095.59|2095.59|2095.09|2096.09|2095.59|2095.46|2094.96|18
1649256120000|2022-04-06 14:42:00|2095.34|2094.84|2094.46|2093.96|2095.34|2094.84|2094.46|2093.96|54
1649256130000|2022-04-06 14:42:10|2094.34|2093.84|2094.59|2094.09|2094.71|2094.21|2094.09|2093.59|39
1649256140000|2022-04-06 14:42:20|2094.84|2094.34|2094.84|2094.34|2095.09|2094.59|2094.84|2094.34|81
1649256150000|2022-04-06 14:42:30|2094.96|2094.46|2095.84|2095.34|2095.84|2095.34|2094.96|2094.46|40
1649256160000|2022-04-06 14:42:40|2095.96|2095.46|2096.34|2095.84|2096.34|2095.84|2095.84|2095.34|24
1649256170000|2022-04-06 14:42:50|2096.59|2096.09|2096.84|2096.34|2097.09|2096.59|2096.59|2096.09|40
1649256180000|2022-04-06 14:43:00|2096.96|2096.46|2096.96|2096.46|2097.09|2096.59|2096.71|2096.21|36
1649256190000|2022-04-06 14:43:10|2097.09|2096.59|2096.09|2095.59|2097.09|2096.59|2096.09|2095.59|23
1649256200000|2022-04-06 14:43:20|2095.96|2095.46|2096.46|2095.96|2096.46|2095.96|2095.84|2095.34|39
1649256210000|2022-04-06 14:43:30|2096.34|2095.84|2096.34|2095.84|2096.59|2096.09|2096.34|2095.84|18
1649256220000|2022-04-06 14:43:40|2096.59|2096.09|2096.09|2095.59|2096.59|2096.09|2096.09|2095.59|26
1649256230000|2022-04-06 14:43:50|2096.34|2095.84|2096.59|2096.09|2096.59|2096.09|2096.09|2095.59|22
1649256240000|2022-04-06 14:44:00|2096.34|2095.84|2096.34|2095.84|2096.59|2096.09|2096.09|2095.59|29
1649256250000|2022-04-06 14:44:10|2096.59|2096.09|2096.34|2095.84|2096.71|2096.21|2096.34|2095.84|57
1649256260000|2022-04-06 14:44:20|2096.21|2095.71|2096.46|2095.96|2096.59|2096.09|2096.21|2095.71|72
1649256270000|2022-04-06 14:44:30|2096.59|2096.09|2096.34|2095.84|2096.71|2096.21|2096.34|2095.84|36
1649256280000|2022-04-06 14:44:40|2096.09|2095.59|2096.09|2095.59|2096.34|2095.84|2096.09|2095.59|28
1649256290000|2022-04-06 14:44:50|2095.84|2095.34|2095.96|2095.46|2096.09|2095.59|2095.84|2095.34|22
1649256300000|2022-04-06 14:45:00|2095.84|2095.34|2095.84|2095.34|2095.84|2095.34|2095.34|2094.84|35
1649256310000|2022-04-06 14:45:10|2095.71|2095.21|2095.59|2095.09|2095.71|2095.21|2095.09|2094.59|53
1649256320000|2022-04-06 14:45:20|2095.34|2094.84|2096.21|2095.71|2096.21|2095.71|2095.34|2094.84|92
1649256330000|2022-04-06 14:45:30|2096.34|2095.84|2095.71|2095.21|2096.34|2095.84|2095.59|2095.09|73
1649256340000|2022-04-06 14:45:40|2095.59|2095.09|2095.84|2095.34|2095.96|2095.46|2095.34|2094.84|27
1649256350000|2022-04-06 14:45:50|2096.09|2095.59|2095.84|2095.34|2096.09|2095.59|2095.84|2095.34|15
1649256360000|2022-04-06 14:46:00|2095.96|2095.46|2095.96|2095.46|2096.09|2095.59|2095.84|2095.34|21
1649256370000|2022-04-06 14:46:10|2095.84|2095.34|2096.09|2095.59|2096.09|2095.59|2095.84|2095.34|12
1649256380000|2022-04-06 14:46:20|2096.21|2095.71|2096.84|2096.34|2096.84|2096.34|2096.21|2095.71|29
1649256390000|2022-04-06 14:46:30|2096.96|2096.46|2096.96|2096.46|2097.46|2096.96|2096.84|2096.34|67
1649256400000|2022-04-06 14:46:40|2096.84|2096.34|2097.84|2097.34|2097.84|2097.34|2096.84|2096.34|30
1649256410000|2022-04-06 14:46:50|2097.59|2097.09|2098.09|2097.59|2098.09|2097.59|2097.59|2097.09|25
1649256420000|2022-04-06 14:47:00|2097.96|2097.46|2097.59|2097.09|2097.96|2097.46|2097.46|2096.96|27
1649256430000|2022-04-06 14:47:10|2097.34|2096.84|2096.84|2096.34|2097.34|2096.84|2096.84|2096.34|27
1649256440000|2022-04-06 14:47:20|2096.71|2096.21|2097.46|2096.96|2097.59|2097.09|2096.71|2096.21|45
1649256450000|2022-04-06 14:47:30|2097.34|2096.84|2097.46|2096.96|2097.59|2097.09|2097.21|2096.71|11
1649256460000|2022-04-06 14:47:40|2097.59|2097.09|2097.34|2096.84|2097.59|2097.09|2097.34|2096.84|17
1649256470000|2022-04-06 14:47:50|2097.46|2096.96|2097.46|2096.96|2097.46|2096.96|2097.34|2096.84|14
1649256480000|2022-04-06 14:48:00|2097.59|2097.09|2097.21|2096.71|2097.84|2097.34|2097.21|2096.71|49
1649256490000|2022-04-06 14:48:10|2097.09|2096.59|2097.34|2096.84|2097.59|2097.09|2097.09|2096.59|73
1649256500000|2022-04-06 14:48:20|2097.46|2096.96|2097.46|2096.96|2097.59|2097.09|2097.34|2096.84|24
1649256510000|2022-04-06 14:48:30|2097.34|2096.84|2097.34|2096.84|2097.71|2097.21|2097.34|2096.84|15
1649256520000|2022-04-06 14:48:40|2097.09|2096.59|2096.34|2095.84|2097.09|2096.59|2096.34|2095.84|48
1649256530000|2022-04-06 14:48:50|2096.84|2096.34|2096.96|2096.46|2096.96|2096.46|2096.84|2096.34|47
1649256540000|2022-04-06 14:49:00|2096.84|2096.34|2097.09|2096.59|2097.34|2096.84|2096.84|2096.34|16
1649256550000|2022-04-06 14:49:10|2096.96|2096.46|2097.21|2096.71|2097.34|2096.84|2096.96|2096.46|21
1649256560000|2022-04-06 14:49:20|2097.34|2096.84|2098.09|2097.59|2098.09|2097.59|2097.34|2096.84|40
1649256570000|2022-04-06 14:49:30|2098.34|2097.84|2098.09|2097.59|2098.34|2097.84|2098.09|2097.59|11
1649256580000|2022-04-06 14:49:40|2098.21|2097.71|2098.59|2098.09|2098.59|2098.09|2098.21|2097.71|92
1649256590000|2022-04-06 14:49:50|2098.34|2097.84|2098.09|2097.59|2098.34|2097.84|2097.96|2097.46|55
1649256600000|2022-04-06 14:50:00|2097.84|2097.34|2097.84|2097.34|2098.34|2097.84|2097.84|2097.34|59
1649256610000|2022-04-06 14:50:10|2097.59|2097.09|2097.59|2097.09|2097.84|2097.34|2097.34|2096.84|23
1649256620000|2022-04-06 14:50:20|2097.96|2097.46|2098.09|2097.59|2098.21|2097.71|2097.84|2097.34|51
1649256630000|2022-04-06 14:50:30|2098.21|2097.71|2097.84|2097.34|2098.21|2097.71|2097.84|2097.34|19
1649256640000|2022-04-06 14:50:40|2097.59|2097.09|2097.71|2097.21|2097.84|2097.34|2097.59|2097.09|67
1649256650000|2022-04-06 14:50:50|2097.59|2097.09|2097.59|2097.09|2097.71|2097.21|2097.59|2097.09|5
1649256660000|2022-04-06 14:51:00|2097.84|2097.34|2097.09|2096.59|2097.84|2097.34|2097.09|2096.59|44
1649256670000|2022-04-06 14:51:10|2097.34|2096.84|2097.09|2096.59|2097.34|2096.84|2097.09|2096.59|24
1649256680000|2022-04-06 14:51:20|2096.84|2096.34|2096.59|2096.09|2097.21|2096.71|2096.59|2096.09|75
1649256690000|2022-04-06 14:51:30|2096.34|2095.84|2096.46|2095.96|2096.46|2095.96|2095.71|2095.21|131
1649256700000|2022-04-06 14:51:40|2096.34|2095.84|2095.59|2095.09|2096.34|2095.84|2095.59|2095.09|74
1649256710000|2022-04-06 14:51:50|2095.46|2094.96|2095.84|2095.34|2095.84|2095.34|2095.34|2094.84|176
1649256720000|2022-04-06 14:52:00|2096.34|2095.84|2096.34|2095.84|2096.59|2096.09|2096.34|2095.84|71
1649256730000|2022-04-06 14:52:10|2096.21|2095.71|2095.09|2094.59|2096.21|2095.71|2095.09|2094.59|43
1649256740000|2022-04-06 14:52:20|2095.34|2094.84|2094.84|2094.34|2095.34|2094.84|2094.84|2094.34|43
1649256750000|2022-04-06 14:52:30|2094.96|2094.46|2094.84|2094.34|2094.96|2094.46|2094.59|2094.09|49
1649256760000|2022-04-06 14:52:40|2095.09|2094.59|2094.84|2094.34|2095.21|2094.71|2094.84|2094.34|20
1649256770000|2022-04-06 14:52:50|2095.21|2094.71|2095.34|2094.84|2095.34|2094.84|2095.21|2094.71|26
1649256780000|2022-04-06 14:53:00|2095.09|2094.59|2095.09|2094.59|2095.09|2094.59|2095.09|2094.59|23
1649256790000|2022-04-06 14:53:10|2094.59|2094.09|2094.84|2094.34|2095.09|2094.59|2094.59|2094.09|119
1649256800000|2022-04-06 14:53:20|2094.59|2094.09|2094.84|2094.34|2095.21|2094.71|2094.59|2094.09|51
1649256810000|2022-04-06 14:53:30|2095.09|2094.59|2094.96|2094.46|2095.09|2094.59|2094.46|2093.96|69
1649256820000|2022-04-06 14:53:40|2095.09|2094.59|2095.34|2094.84|2095.34|2094.84|2095.09|2094.59|21
1649256830000|2022-04-06 14:53:50|2095.09|2094.59|2095.21|2094.71|2095.34|2094.84|2095.09|2094.59|37
1649256840000|2022-04-06 14:54:00|2095.09|2094.59|2094.59|2094.09|2095.09|2094.59|2094.59|2094.09|127
1649256850000|2022-04-06 14:54:10|2094.34|2093.84|2094.59|2094.09|2094.59|2094.09|2094.34|2093.84|68
1649256860000|2022-04-06 14:54:20|2094.84|2094.34|2095.34|2094.84|2095.46|2094.96|2094.59|2094.09|29
1649256870000|2022-04-06 14:54:30|2095.46|2094.96|2095.09|2094.59|2095.59|2095.09|2095.09|2094.59|45
1649256880000|2022-04-06 14:54:40|2094.84|2094.34|2095.09|2094.59|2095.09|2094.59|2094.84|2094.34|37
1649256890000|2022-04-06 14:54:50|2094.84|2094.34|2094.59|2094.09|2094.84|2094.34|2094.59|2094.09|6
1649256900000|2022-04-06 14:55:00|2094.34|2093.84|2094.21|2093.71|2094.34|2093.84|2094.21|2093.71|38
1649256910000|2022-04-06 14:55:10|2094.09|2093.59|2095.09|2094.59|2095.09|2094.59|2093.96|2093.46|84
1649256920000|2022-04-06 14:55:20|2094.84|2094.34|2095.34|2094.84|2095.34|2094.84|2094.84|2094.34|23
1649256930000|2022-04-06 14:55:30|2095.09|2094.59|2095.09|2094.59|2095.09|2094.59|2094.84|2094.34|27
1649256940000|2022-04-06 14:55:40|2094.96|2094.46|2094.34|2093.84|2094.96|2094.46|2094.34|2093.84|20
1649256950000|2022-04-06 14:55:50|2094.59|2094.09|2094.84|2094.34|2094.96|2094.46|2094.59|2094.09|21
1649256960000|2022-04-06 14:56:00|2095.09|2094.59|2094.34|2093.84|2095.09|2094.59|2094.34|2093.84|44
1649256970000|2022-04-06 14:56:10|2094.09|2093.59|2093.59|2093.09|2094.09|2093.59|2093.59|2093.09|49
1649256980000|2022-04-06 14:56:20|2094.09|2093.59|2094.34|2093.84|2094.34|2093.84|2093.84|2093.34|104
1649256990000|2022-04-06 14:56:30|2094.21|2093.71|2094.59|2094.09|2094.59|2094.09|2094.09|2093.59|65
1649257000000|2022-04-06 14:56:40|2094.34|2093.84|2094.34|2093.84|2094.34|2093.84|2094.34|2093.84|7
1649257010000|2022-04-06 14:56:50|2094.59|2094.09|2094.84|2094.34|2095.09|2094.59|2094.59|2094.09|41
1649257020000|2022-04-06 14:57:00|2094.59|2094.09|2094.84|2094.34|2094.84|2094.34|2094.59|2094.09|22
1649257030000|2022-04-06 14:57:10|2095.09|2094.59|2094.59|2094.09|2095.09|2094.59|2094.59|2094.09|75
1649257040000|2022-04-06 14:57:20|2094.71|2094.21|2094.59|2094.09|2094.71|2094.21|2094.59|2094.09|6
1649257050000|2022-04-06 14:57:30|2094.46|2093.96|2094.34|2093.84|2094.46|2093.96|2094.34|2093.84|33
1649257060000|2022-04-06 14:57:40|2094.09|2093.59|2094.09|2093.59|2094.09|2093.59|2093.84|2093.34|59
1649257070000|2022-04-06 14:57:50|2093.96|2093.46|2094.09|2093.59|2094.09|2093.59|2093.71|2093.21|21
1649257080000|2022-04-06 14:58:00|2094.34|2093.84|2094.09|2093.59|2094.34|2093.84|2093.96|2093.46|28
1649257090000|2022-04-06 14:58:10|2093.84|2093.34|2093.96|2093.46|2093.96|2093.46|2093.84|2093.34|17
1649257100000|2022-04-06 14:58:20|2093.84|2093.34|2093.59|2093.09|2094.09|2093.59|2093.59|2093.09|26
1649257110000|2022-04-06 14:58:30|2093.34|2092.84|2092.84|2092.34|2093.34|2092.84|2092.84|2092.34|42
1649257120000|2022-04-06 14:58:40|2093.09|2092.59|2093.34|2092.84|2093.34|2092.84|2092.84|2092.34|35
1649257130000|2022-04-06 14:58:50|2093.71|2093.21|2093.84|2093.34|2094.09|2093.59|2093.71|2093.21|32
1649257140000|2022-04-06 14:59:00|2093.59|2093.09|2093.21|2092.71|2093.71|2093.21|2093.09|2092.59|60
1649257150000|2022-04-06 14:59:10|2093.34|2092.84|2093.34|2092.84|2093.34|2092.84|2093.34|2092.84|0
1649257160000|2022-04-06 14:59:20|2093.84|2093.34|2093.46|2092.96|2093.96|2093.46|2093.46|2092.96|60
1649257170000|2022-04-06 14:59:30|2093.34|2092.84|2093.34|2092.84|2093.59|2093.09|2093.34|2092.84|47
1649257180000|2022-04-06 14:59:40|2093.59|2093.09|2093.59|2093.09|2093.84|2093.34|2093.59|2093.09|37
1649257190000|2022-04-06 14:59:50|2094.09|2093.59|2093.46|2092.96|2094.09|2093.59|2093.46|2092.96|76
1649257200000|2022-04-06 15:00:00|2093.34|2092.84|2092.84|2092.34|2093.34|2092.84|2092.84|2092.34|55
1649257210000|2022-04-06 15:00:10|2093.09|2092.59|2092.84|2092.34|2093.09|2092.59|2092.84|2092.34|38
1649257220000|2022-04-06 15:00:20|2092.71|2092.21|2092.59|2092.09|2092.84|2092.34|2092.34|2091.84|55
1649257230000|2022-04-06 15:00:30|2092.46|2091.96|2092.59|2092.09|2092.84|2092.34|2092.34|2091.84|102
1649257240000|2022-04-06 15:00:40|2092.34|2091.84|2092.59|2092.09|2092.59|2092.09|2092.34|2091.84|48
1649257250000|2022-04-06 15:00:50|2092.71|2092.21|2092.59|2092.09|2092.84|2092.34|2092.59|2092.09|30
1649257260000|2022-04-06 15:01:00|2092.71|2092.21|2092.84|2092.34|2092.96|2092.46|2092.71|2092.21|70
1649257270000|2022-04-06 15:01:10|2093.09|2092.59|2093.96|2093.46|2093.96|2093.46|2093.09|2092.59|98
1649257280000|2022-04-06 15:01:20|2094.09|2093.59|2093.59|2093.09|2094.09|2093.59|2093.59|2093.09|25
1649257290000|2022-04-06 15:01:30|2093.84|2093.34|2093.34|2092.84|2093.84|2093.34|2093.34|2092.84|57
1649257300000|2022-04-06 15:01:40|2093.21|2092.71|2093.21|2092.71|2093.34|2092.84|2093.09|2092.59|35
1649257310000|2022-04-06 15:01:50|2093.09|2092.59|2093.09|2092.59|2093.34|2092.84|2093.09|2092.59|129
1649257320000|2022-04-06 15:02:00|2093.21|2092.71|2092.84|2092.34|2093.34|2092.84|2092.84|2092.34|56
1649257330000|2022-04-06 15:02:10|2092.59|2092.09|2092.59|2092.09|2092.59|2092.09|2092.59|2092.09|27
1649257340000|2022-04-06 15:02:20|2092.84|2092.34|2092.96|2092.46|2093.09|2092.59|2092.84|2092.34|50
1649257350000|2022-04-06 15:02:30|2092.84|2092.34|2092.84|2092.34|2092.96|2092.46|2092.84|2092.34|5
1649257360000|2022-04-06 15:02:40|2092.71|2092.21|2093.59|2093.09|2093.59|2093.09|2092.59|2092.09|72
1649257370000|2022-04-06 15:02:50|2093.84|2093.34|2094.34|2093.84|2094.34|2093.84|2093.59|2093.09|93
1649257380000|2022-04-06 15:03:00|2094.46|2093.96|2095.09|2094.59|2095.34|2094.84|2094.46|2093.96|34
1649257390000|2022-04-06 15:03:10|2095.21|2094.71|2094.46|2093.96|2095.21|2094.71|2094.46|2093.96|51
1649257400000|2022-04-06 15:03:20|2094.34|2093.84|2093.84|2093.34|2094.34|2093.84|2093.84|2093.34|29
1649257410000|2022-04-06 15:03:30|2093.71|2093.21|2093.59|2093.09|2093.84|2093.34|2093.34|2092.84|31
1649257420000|2022-04-06 15:03:40|2093.46|2092.96|2093.21|2092.71|2093.46|2092.96|2093.09|2092.59|38
1649257430000|2022-04-06 15:03:50|2093.09|2092.59|2092.34|2091.84|2093.09|2092.59|2092.09|2091.59|57
1649257440000|2022-04-06 15:04:00|2092.59|2092.09|2093.09|2092.59|2093.09|2092.59|2092.59|2092.09|108
1649257450000|2022-04-06 15:04:10|2092.84|2092.34|2092.96|2092.46|2093.34|2092.84|2092.84|2092.34|94
1649257460000|2022-04-06 15:04:20|2093.09|2092.59|2093.84|2093.34|2093.84|2093.34|2093.09|2092.59|26
1649257470000|2022-04-06 15:04:30|2094.09|2093.59|2094.09|2093.59|2094.21|2093.71|2094.09|2093.59|43
1649257480000|2022-04-06 15:04:40|2093.96|2093.46|2093.59|2093.09|2093.96|2093.46|2093.34|2092.84|118
1649257490000|2022-04-06 15:04:50|2093.71|2093.21|2093.84|2093.34|2093.96|2093.46|2093.59|2093.09|34
1649257500000|2022-04-06 15:05:00|2093.96|2093.46|2093.96|2093.46|2094.09|2093.59|2093.84|2093.34|26
1649257510000|2022-04-06 15:05:10|2094.09|2093.59|2094.09|2093.59|2094.21|2093.71|2093.84|2093.34|40
1649257520000|2022-04-06 15:05:20|2093.84|2093.34|2093.84|2093.34|2093.84|2093.34|2093.59|2093.09|26
1649257530000|2022-04-06 15:05:30|2093.59|2093.09|2093.59|2093.09|2093.59|2093.09|2093.46|2092.96|10
1649257540000|2022-04-06 15:05:40|2093.84|2093.34|2093.84|2093.34|2093.84|2093.34|2093.84|2093.34|19
1649257550000|2022-04-06 15:05:50|2093.59|2093.09|2093.59|2093.09|2093.59|2093.09|2093.59|2093.09|21
1649257560000|2022-04-06 15:06:00|2093.84|2093.34|2093.59|2093.09|2093.84|2093.34|2093.34|2092.84|86
1649257570000|2022-04-06 15:06:10|2093.71|2093.21|2094.09|2093.59|2094.09|2093.59|2093.71|2093.21|30
1649257580000|2022-04-06 15:06:20|2094.34|2093.84|2094.46|2093.96|2094.59|2094.09|2094.21|2093.71|21
1649257590000|2022-04-06 15:06:30|2094.09|2093.59|2094.34|2093.84|2094.34|2093.84|2093.96|2093.46|101
1649257600000|2022-04-06 15:06:40|2094.09|2093.59|2094.21|2093.71|2094.34|2093.84|2094.09|2093.59|26
1649257610000|2022-04-06 15:06:50|2094.59|2094.09|2094.34|2093.84|2094.59|2094.09|2094.34|2093.84|48
1649257620000|2022-04-06 15:07:00|2094.21|2093.71|2094.34|2093.84|2094.34|2093.84|2094.09|2093.59|44
1649257630000|2022-04-06 15:07:10|2094.46|2093.96|2094.34|2093.84|2094.46|2093.96|2094.34|2093.84|5
1649257640000|2022-04-06 15:07:20|2094.59|2094.09|2094.59|2094.09|2094.84|2094.34|2094.59|2094.09|24
1649257650000|2022-04-06 15:07:30|2094.84|2094.34|2094.59|2094.09|2094.84|2094.34|2094.59|2094.09|20
1649257660000|2022-04-06 15:07:40|2094.71|2094.21|2094.34|2093.84|2094.84|2094.34|2094.34|2093.84|16
1649257670000|2022-04-06 15:07:50|2094.84|2094.34|2094.84|2094.34|2094.84|2094.34|2094.84|2094.34|60
1649257680000|2022-04-06 15:08:00|2094.96|2094.46|2095.71|2095.21|2095.71|2095.21|2094.84|2094.34|67
1649257690000|2022-04-06 15:08:10|2095.84|2095.34|2095.59|2095.09|2095.96|2095.46|2095.46|2094.96|95
1649257700000|2022-04-06 15:08:20|2095.71|2095.21|2095.59|2095.09|2095.71|2095.21|2095.59|2095.09|32
1649257710000|2022-04-06 15:08:30|2095.84|2095.34|2095.84|2095.34|2095.84|2095.34|2095.59|2095.09|80
1649257720000|2022-04-06 15:08:40|2095.96|2095.46|2096.21|2095.71|2096.59|2096.09|2095.96|2095.46|38
1649257730000|2022-04-06 15:08:50|2096.34|2095.84|2096.71|2096.21|2096.71|2096.21|2096.09|2095.59|72
1649257740000|2022-04-06 15:09:00|2096.84|2096.34|2096.59|2096.09|2096.84|2096.34|2096.34|2095.84|150
1649257750000|2022-04-06 15:09:10|2096.84|2096.34|2096.59|2096.09|2096.84|2096.34|2096.59|2096.09|32
1649257760000|2022-04-06 15:09:20|2096.71|2096.21|2097.09|2096.59|2097.09|2096.59|2096.71|2096.21|33
1649257770000|2022-04-06 15:09:30|2097.21|2096.71|2096.46|2095.96|2097.34|2096.84|2096.46|2095.96|86
1649257780000|2022-04-06 15:09:40|2096.59|2096.09|2096.21|2095.71|2096.59|2096.09|2096.21|2095.71|69
1649257790000|2022-04-06 15:09:50|2096.34|2095.84|2096.21|2095.71|2096.34|2095.84|2096.09|2095.59|36
1649257800000|2022-04-06 15:10:00|2096.09|2095.59|2096.34|2095.84|2096.34|2095.84|2096.09|2095.59|50
1649257810000|2022-04-06 15:10:10|2096.09|2095.59|2096.09|2095.59|2096.21|2095.71|2096.09|2095.59|22
1649257820000|2022-04-06 15:10:20|2095.59|2095.09|2095.96|2095.46|2096.09|2095.59|2095.34|2094.84|97
1649257830000|2022-04-06 15:10:30|2095.84|2095.34|2095.59|2095.09|2095.84|2095.34|2095.59|2095.09|14
1649257840000|2022-04-06 15:10:40|||||||||2
1649257850000|2022-04-06 15:10:50|2095.34|2094.84|2095.09|2094.59|2095.34|2094.84|2095.09|2094.59|17
1649257860000|2022-04-06 15:11:00|2095.34|2094.84|2095.71|2095.21|2095.71|2095.21|2095.34|2094.84|47
1649257870000|2022-04-06 15:11:10|2095.59|2095.09|2095.59|2095.09|2095.96|2095.46|2095.59|2095.09|64
1649257880000|2022-04-06 15:11:20|2095.71|2095.21|2095.59|2095.09|2095.71|2095.21|2095.59|2095.09|13
1649257890000|2022-04-06 15:11:30|2095.34|2094.84|2095.34|2094.84|2095.34|2094.84|2095.34|2094.84|11
1649257900000|2022-04-06 15:11:40|2095.21|2094.71|2095.09|2094.59|2095.21|2094.71|2094.84|2094.34|62
1649257910000|2022-04-06 15:11:50|2094.96|2094.46|2094.84|2094.34|2094.96|2094.46|2094.84|2094.34|38
1649257920000|2022-04-06 15:12:00|2094.96|2094.46|2095.34|2094.84|2095.34|2094.84|2094.96|2094.46|125
1649257930000|2022-04-06 15:12:10|2095.59|2095.09|2095.59|2095.09|2095.59|2095.09|2095.59|2095.09|48
1649257940000|2022-04-06 15:12:20|2095.46|2094.96|2095.21|2094.71|2095.46|2094.96|2095.21|2094.71|38
1649257950000|2022-04-06 15:12:30|2095.09|2094.59|2094.84|2094.34|2095.09|2094.59|2094.71|2094.21|68
1649257960000|2022-04-06 15:12:40|2095.09|2094.59|2094.59|2094.09|2095.09|2094.59|2094.59|2094.09|24
1649257970000|2022-04-06 15:12:50|2094.34|2093.84|2094.59|2094.09|2094.59|2094.09|2094.34|2093.84|91
1649257980000|2022-04-06 15:13:00|2094.34|2093.84|2094.59|2094.09|2094.59|2094.09|2094.34|2093.84|22
1649257990000|2022-04-06 15:13:10|2094.34|2093.84|2094.46|2093.96|2094.59|2094.09|2094.34|2093.84|66
1649258000000|2022-04-06 15:13:20|2094.34|2093.84|2094.09|2093.59|2094.34|2093.84|2093.84|2093.34|103
1649258010000|2022-04-06 15:13:30|2094.34|2093.84|2094.59|2094.09|2094.59|2094.09|2094.34|2093.84|61
1649258020000|2022-04-06 15:13:40|2094.34|2093.84|2094.46|2093.96|2094.59|2094.09|2094.34|2093.84|62
1649258030000|2022-04-06 15:13:50|2094.34|2093.84|2094.09|2093.59|2094.34|2093.84|2094.09|2093.59|13
1649258040000|2022-04-06 15:14:00|2093.84|2093.34|2093.96|2093.46|2094.09|2093.59|2093.84|2093.34|79
1649258050000|2022-04-06 15:14:10|2093.84|2093.34|2094.34|2093.84|2094.59|2094.09|2093.84|2093.34|31
1649258060000|2022-04-06 15:14:20|2094.59|2094.09|2094.59|2094.09|2094.71|2094.21|2094.59|2094.09|11
1649258070000|2022-04-06 15:14:30|2094.71|2094.21|2094.84|2094.34|2094.84|2094.34|2094.59|2094.09|37
1649258080000|2022-04-06 15:14:40|2094.96|2094.46|2095.09|2094.59|2095.34|2094.84|2094.96|2094.46|24
1649258090000|2022-04-06 15:14:50|2094.84|2094.34|2094.84|2094.34|2094.84|2094.34|2094.59|2094.09|50
1649258100000|2022-04-06 15:15:00|2095.09|2094.59|2095.09|2094.59|2095.09|2094.59|2094.59|2094.09|122
1649258110000|2022-04-06 15:15:10|2095.34|2094.84|2095.84|2095.34|2095.84|2095.34|2095.34|2094.84|53
1649258120000|2022-04-06 15:15:20|2095.59|2095.09|2095.84|2095.34|2095.96|2095.46|2095.46|2094.96|36
1649258130000|2022-04-06 15:15:30|2096.09|2095.59|2096.59|2096.09|2096.84|2096.34|2095.96|2095.46|84
1649258140000|2022-04-06 15:15:40|2096.71|2096.21|2096.84|2096.34|2096.84|2096.34|2096.46|2095.96|49
1649258150000|2022-04-06 15:15:50|2096.09|2095.59|2095.84|2095.34|2096.09|2095.59|2095.84|2095.34|58
1649258160000|2022-04-06 15:16:00|2096.46|2095.96|2096.34|2095.84|2096.59|2096.09|2096.34|2095.84|52
1649258170000|2022-04-06 15:16:10|2096.59|2096.09|2096.34|2095.84|2096.59|2096.09|2096.34|2095.84|31
1649258180000|2022-04-06 15:16:20|2096.21|2095.71|2096.21|2095.71|2096.34|2095.84|2096.09|2095.59|13
1649258190000|2022-04-06 15:16:30|2096.09|2095.59|2096.09|2095.59|2096.21|2095.71|2095.84|2095.34|10
1649258200000|2022-04-06 15:16:40|||||||||13
1649258210000|2022-04-06 15:16:50|2095.84|2095.34|2095.84|2095.34|2096.09|2095.59|2095.59|2095.09|60
1649258220000|2022-04-06 15:17:00|2095.59|2095.09|2095.59|2095.09|2095.84|2095.34|2095.59|2095.09|43
1649258230000|2022-04-06 15:17:10|2095.46|2094.96|2095.59|2095.09|2095.59|2095.09|2095.09|2094.59|61
1649258240000|2022-04-06 15:17:20|2095.84|2095.34|2096.21|2095.71|2096.21|2095.71|2095.84|2095.34|22
1649258250000|2022-04-06 15:17:30|2096.09|2095.59|2096.09|2095.59|2096.34|2095.84|2096.09|2095.59|51
1649258260000|2022-04-06 15:17:40|2095.96|2095.46|2096.09|2095.59|2096.09|2095.59|2095.84|2095.34|52
1649258270000|2022-04-06 15:17:50|2096.21|2095.71|2096.46|2095.96|2096.71|2096.21|2096.21|2095.71|79
1649258280000|2022-04-06 15:18:00|2096.34|2095.84|2096.21|2095.71|2096.34|2095.84|2096.09|2095.59|45
1649258290000|2022-04-06 15:18:10|2096.34|2095.84|2095.96|2095.46|2096.34|2095.84|2095.96|2095.46|15
1649258300000|2022-04-06 15:18:20|2096.09|2095.59|2096.09|2095.59|2096.09|2095.59|2096.09|2095.59|10
1649258310000|2022-04-06 15:18:30|2095.84|2095.34|2095.84|2095.34|2096.09|2095.59|2095.84|2095.34|68
1649258320000|2022-04-06 15:18:40|2095.59|2095.09|2095.34|2094.84|2095.59|2095.09|2095.34|2094.84|59
1649258330000|2022-04-06 15:18:50|2095.09|2094.59|2095.09|2094.59|2095.09|2094.59|2095.09|2094.59|60
1649258340000|2022-04-06 15:19:00|2094.96|2094.46|2095.84|2095.34|2095.84|2095.34|2094.84|2094.34|112
1649258350000|2022-04-06 15:19:10|2095.71|2095.21|2095.59|2095.09|2095.71|2095.21|2095.59|2095.09|24
1649258360000|2022-04-06 15:19:20|2095.46|2094.96|2094.84|2094.34|2095.46|2094.96|2094.84|2094.34|46
1649258370000|2022-04-06 15:19:30|2095.21|2094.71|2095.34|2094.84|2095.46|2094.96|2095.21|2094.71|46
1649258380000|2022-04-06 15:19:40|2095.59|2095.09|2095.59|2095.09|2095.59|2095.09|2095.59|2095.09|18
1649258390000|2022-04-06 15:19:50|2095.34|2094.84|2095.09|2094.59|2095.34|2094.84|2095.09|2094.59|78
1649258400000|2022-04-06 15:20:00|2095.21|2094.71|2095.09|2094.59|2095.34|2094.84|2095.09|2094.59|51
1649258410000|2022-04-06 15:20:10|2095.34|2094.84|2095.34|2094.84|2095.34|2094.84|2095.34|2094.84|38
1649258420000|2022-04-06 15:20:20|2095.59|2095.09|2095.59|2095.09|2095.59|2095.09|2095.59|2095.09|74
1649258430000|2022-04-06 15:20:30|2095.84|2095.34|2096.09|2095.59|2096.09|2095.59|2095.59|2095.09|144
1649258440000|2022-04-06 15:20:40|2095.84|2095.34|2096.09|2095.59|2096.09|2095.59|2095.84|2095.34|24
1649258450000|2022-04-06 15:20:50|2096.34|2095.84|2096.59|2096.09|2096.84|2096.34|2096.34|2095.84|100
1649258460000|2022-04-06 15:21:00|2096.34|2095.84|2096.09|2095.59|2096.34|2095.84|2096.09|2095.59|59
1649258470000|2022-04-06 15:21:10|2096.21|2095.71|2096.21|2095.71|2096.34|2095.84|2096.21|2095.71|45
1649258480000|2022-04-06 15:21:20|2096.09|2095.59|2096.59|2096.09|2096.71|2096.21|2096.09|2095.59|67
1649258490000|2022-04-06 15:21:30|2096.34|2095.84|2095.96|2095.46|2096.34|2095.84|2095.96|2095.46|51
1649258500000|2022-04-06 15:21:40|2095.84|2095.34|2095.59|2095.09|2095.84|2095.34|2095.59|2095.09|52
1649258510000|2022-04-06 15:21:50|2095.46|2094.96|2095.59|2095.09|2095.84|2095.34|2095.34|2094.84|84
1649258520000|2022-04-06 15:22:00|2095.34|2094.84|2095.84|2095.34|2096.09|2095.59|2095.34|2094.84|92
1649258530000|2022-04-06 15:22:10|2095.96|2095.46|2096.09|2095.59|2096.21|2095.71|2095.84|2095.34|40
1649258540000|2022-04-06 15:22:20|2096.34|2095.84|2096.59|2096.09|2096.59|2096.09|2096.09|2095.59|154
1649258550000|2022-04-06 15:22:30|2096.84|2096.34|2097.09|2096.59|2097.09|2096.59|2096.84|2096.34|75
1649258560000|2022-04-06 15:22:40|2096.84|2096.34|2096.84|2096.34|2097.09|2096.59|2096.84|2096.34|59
1649258570000|2022-04-06 15:22:50|2096.59|2096.09|2097.09|2096.59|2097.09|2096.59|2096.59|2096.09|95
1649258580000|2022-04-06 15:23:00|2097.46|2096.96|2097.84|2097.34|2097.84|2097.34|2097.46|2096.96|109
1649258590000|2022-04-06 15:23:10|2097.59|2097.09|2097.59|2097.09|2097.59|2097.09|2097.21|2096.71|99
1649258600000|2022-04-06 15:23:20|2097.46|2096.96|2097.59|2097.09|2097.59|2097.09|2097.34|2096.84|113
1649258610000|2022-04-06 15:23:30|2097.46|2096.96|2097.09|2096.59|2097.59|2097.09|2097.09|2096.59|210
1649258620000|2022-04-06 15:23:40|2096.84|2096.34|2096.96|2096.46|2097.21|2096.71|2096.84|2096.34|173
1649258630000|2022-04-06 15:23:50|2096.84|2096.34|2096.84|2096.34|2097.09|2096.59|2096.84|2096.34|99
1649258640000|2022-04-06 15:24:00|2097.21|2096.71|2096.71|2096.21|2097.21|2096.71|2096.71|2096.21|112
1649258650000|2022-04-06 15:24:10|2096.59|2096.09|2096.84|2096.34|2096.84|2096.34|2096.59|2096.09|117
1649258660000|2022-04-06 15:24:20|2096.71|2096.21|2096.09|2095.59|2096.71|2096.21|2096.09|2095.59|105
1649258670000|2022-04-06 15:24:30|2095.96|2095.46|2095.84|2095.34|2095.96|2095.46|2095.84|2095.34|97
1649258680000|2022-04-06 15:24:40|2095.96|2095.46|2096.21|2095.71|2096.21|2095.71|2095.96|2095.46|122
1649258690000|2022-04-06 15:24:50|2096.09|2095.59|2096.56|2095.06|2096.56|2095.71|2095.96|2095.06|197
1649258700000|2022-04-06 15:25:00|2089.7|2088.2|2089.27|2087.77|2089.7|2088.2|2089.26|2087.76|0
1649258710000|2022-04-06 15:25:10|2089.26|2087.76|2088.83|2087.33|2089.27|2087.77|2088.82|2087.32|0
1649258720000|2022-04-06 15:25:20|2088.84|2087.34|2088.83|2087.33|2088.84|2087.34|2088.83|2087.33|0
1649258730000|2022-04-06 15:25:30|2088.82|2087.32|2088.38|2086.88|2088.82|2087.32|2088.38|2086.88|0
1649258740000|2022-04-06 15:25:40|2088.37|2086.87|2088.18|2086.68|2088.61|2087.11|2088.18|2086.68|0
1649258750000|2022-04-06 15:25:50|2088.19|2086.69|2087.77|2086.27|2088.19|2086.69|2087.75|2086.25|0
1649258760000|2022-04-06 15:26:00|2087.78|2086.28|2087.32|2085.82|2087.78|2086.28|2087.32|2085.82|0
1649258770000|2022-04-06 15:26:10|2087.33|2085.83|2087.36|2085.86|2087.36|2085.86|2087.32|2085.82|0
1649258780000|2022-04-06 15:26:20|2087.37|2085.87|2087.38|2085.88|2087.38|2085.88|2087.37|2085.87|1000
1649258790000|2022-04-06 15:26:30|2087.39|2085.89|2087.82|2086.32|2088.26|2086.76|2087.37|2085.87|0
1649258800000|2022-04-06 15:26:40|2088.06|2086.56|2088.07|2086.57|2088.07|2086.57|2088.06|2086.56|0
1649258810000|2022-04-06 15:26:50|2088.08|2086.58|2089.37|2087.87|2089.37|2087.87|2088.08|2086.58|0
1649258820000|2022-04-06 15:27:00|2089.38|2087.88|2089.38|2087.88|2089.38|2087.88|2088.94|2087.44|0
1649258830000|2022-04-06 15:27:10|2089.37|2087.87|2089.38|2087.88|2089.38|2087.88|2088.93|2087.43|1000
1649258840000|2022-04-06 15:27:20|2089.37|2087.87|2090.18|2088.68|2090.18|2088.68|2089.37|2087.87|0
1649258850000|2022-04-06 15:27:30|2090.17|2088.67|2089.74|2088.24|2090.18|2088.68|2089.31|2087.81|1000
1649258860000|2022-04-06 15:27:40|2089.75|2088.25|2089.74|2088.24|2089.75|2088.25|2089.73|2088.23|0
1649258870000|2022-04-06 15:27:50|2089.73|2088.23|2089.3|2087.8|2089.73|2088.23|2089.3|2087.8|1474
1649258880000|2022-04-06 15:28:00|2089.29|2087.79|2088.86|2087.36|2089.29|2087.79|2088.85|2087.35|0
1649258890000|2022-04-06 15:28:10|2088.85|2087.35|2088.86|2087.36|2088.86|2087.36|2088.85|2087.35|0
1649258900000|2022-04-06 15:28:20|2088.85|2087.35|2088.43|2086.93|2088.85|2087.35|2088.41|2086.91|0
1649258910000|2022-04-06 15:28:30|2088.44|2086.94|2088.86|2087.36|2088.86|2087.36|2088.42|2086.92|0
1649258920000|2022-04-06 15:28:40|2088.85|2087.35|2087.98|2086.48|2088.85|2087.35|2087.98|2086.48|0
1649258930000|2022-04-06 15:28:50|2087.99|2086.49|2087.98|2086.48|2088.43|2086.93|2087.98|2086.48|0
1649258940000|2022-04-06 15:29:00|2087.99|2086.49|2087.55|2086.05|2087.99|2086.49|2087.55|2086.05|0
1649258950000|2022-04-06 15:29:10|2087.56|2086.06|2087.56|2086.06|2087.57|2086.07|2087.56|2086.06|0
1649258960000|2022-04-06 15:29:20|2087.99|2086.49|2088.43|2086.93|2088.44|2086.94|2087.99|2086.49|0
1649258970000|2022-04-06 15:29:30|2088.42|2086.92|2088.43|2086.93|2089.29|2087.79|2088.42|2086.92|0
1649258980000|2022-04-06 15:29:40|2088.44|2086.94|2089.33|2087.83|2089.33|2087.83|2088.43|2086.93|0
1649258990000|2022-04-06 15:29:50|2089.32|2087.82|2089.76|2088.26|2089.76|2088.26|2088.88|2087.38|0
1649259000000|2022-04-06 15:30:00|2089.77|2088.27|2090.17|2088.67|2090.19|2088.69|2089.74|2088.24|44
1649259010000|2022-04-06 15:30:10|2090.18|2088.68|2091.93|2090.53|2092.05|2090.65|2089.74|2088.24|57
1649259020000|2022-04-06 15:30:20|2092.05|2090.65|2091.8|2090.4|2092.05|2090.65|2091.8|2090.4|22
1649259030000|2022-04-06 15:30:30|2091.68|2090.28|2091.8|2090.4|2091.8|2090.4|2091.68|2090.28|0
1649259040000|2022-04-06 15:30:40|2091.68|2090.28|2091.68|2090.28|2091.68|2090.28|2091.43|2090.03|10
1649259050000|2022-04-06 15:30:50|2091.55|2090.15|2091.3|2089.9|2091.55|2090.15|2090.68|2089.28|15
1649259060000|2022-04-06 15:31:00|2091.43|2090.03|2091.55|2090.15|2091.55|2090.15|2091.43|2090.03|0
1649259070000|2022-04-06 15:31:10|2091.68|2090.28|2091.68|2090.28|2091.68|2090.28|2091.68|2090.28|0
1649259080000|2022-04-06 15:31:20|2091.8|2090.4|2091.93|2090.53|2091.93|2090.53|2091.8|2090.4|2
1649259090000|2022-04-06 15:31:30|2092.05|2090.65|2092.05|2090.65|2092.05|2090.65|2092.05|2090.65|5
1649259100000|2022-04-06 15:31:40|||||||||5
1649259110000|2022-04-06 15:31:50|2092.18|2090.78|2092.43|2091.03|2092.43|2091.03|2092.18|2090.78|1
1649259120000|2022-04-06 15:32:00|2092.55|2091.15|2092.68|2091.28|2092.68|2091.28|2092.55|2091.15|0
1649259130000|2022-04-06 15:32:10|2092.43|2091.03|2092.55|2091.15|2092.68|2091.28|2092.43|2091.03|1
1649259170000|2022-04-06 15:32:50|2092.43|2091.03|2092.43|2091.03|2092.43|2091.03|2092.43|2091.03|2
1649259180000|2022-04-06 15:33:00|||||||||9
1649259200000|2022-04-06 15:33:20|||||||||10
1649259230000|2022-04-06 15:33:50|2092.55|2091.15|2092.55|2091.15|2092.55|2091.15|2092.55|2091.15|0
1649259240000|2022-04-06 15:34:00|2092.68|2091.28|2093.18|2091.78|2093.18|2091.78|2092.68|2091.28|0
1649259250000|2022-04-06 15:34:10|2093.3|2091.9|2092.93|2091.53|2093.3|2091.9|2092.93|2091.53|2
1649259270000|2022-04-06 15:34:30|2093.18|2091.78|2092.93|2091.53|2093.18|2091.78|2092.93|2091.53|7
1649259280000|2022-04-06 15:34:40|2092.8|2091.4|2092.43|2091.03|2092.8|2091.4|2092.43|2091.03|5
1649259290000|2022-04-06 15:34:50|2092.68|2091.28|2092.8|2091.4|2092.8|2091.4|2092.43|2091.03|21
1649259300000|2022-04-06 15:35:00|2093.18|2091.78|2092.8|2091.4|2093.18|2091.78|2092.8|2091.4|21
1649259310000|2022-04-06 15:35:10|2092.93|2091.53|2092.93|2091.53|2093.05|2091.65|2092.93|2091.53|15
1649259320000|2022-04-06 15:35:20|2093.05|2091.65|2092.93|2091.53|2093.05|2091.65|2092.93|2091.53|0
1649259330000|2022-04-06 15:35:30|2092.8|2091.4|2092.8|2091.4|2092.93|2091.53|2092.8|2091.4|0
1649259360000|2022-04-06 15:36:00|2092.68|2091.28|2092.18|2090.78|2092.68|2091.28|2092.18|2090.78|63
1649259370000|2022-04-06 15:36:10|2092.3|2090.9|2091.8|2090.4|2092.3|2090.9|2091.3|2089.9|225
1649259380000|2022-04-06 15:36:20|2091.3|2089.9|2091.8|2090.4|2091.93|2090.53|2091.3|2089.9|50
1649259390000|2022-04-06 15:36:30|2091.68|2090.28|2091.68|2090.28|2091.68|2090.28|2091.68|2090.28|0
1649259400000|2022-04-06 15:36:40|||||||||16
1649259410000|2022-04-06 15:36:50|2091.43|2090.03|2090.43|2089.03|2091.43|2090.03|2090.43|2089.03|14
1649259420000|2022-04-06 15:37:00|2090.3|2088.9|2090.43|2089.03|2090.43|2089.03|2090.3|2088.9|9
1649259430000|2022-04-06 15:37:10|2090.3|2088.9|2090.3|2088.9|2090.3|2088.9|2090.3|2088.9|0
1649259440000|2022-04-06 15:37:20|2089.93|2088.53|2089.68|2088.28|2089.93|2088.53|2089.68|2088.28|5
1649259460000|2022-04-06 15:37:40|2089.3|2087.9|2089.43|2088.03|2089.43|2088.03|2089.3|2087.9|0
1649259470000|2022-04-06 15:37:50|||||||||1
1649259480000|2022-04-06 15:38:00|2089.8|2088.4|2090.8|2089.4|2090.8|2089.4|2089.8|2088.4|16
1649259490000|2022-04-06 15:38:10|2091.05|2089.65|2090.93|2089.53|2091.05|2089.65|2090.93|2089.53|2
1649259520000|2022-04-06 15:38:40|2091.05|2089.65|2091.05|2089.65|2091.05|2089.65|2091.05|2089.65|0
1649259540000|2022-04-06 15:39:00|2091.18|2089.78|2091.3|2089.9|2091.3|2089.9|2091.18|2089.78|0
1649259550000|2022-04-06 15:39:10|2091.8|2090.4|2091.93|2090.53|2091.93|2090.53|2091.8|2090.4|7
1649259560000|2022-04-06 15:39:20|2091.8|2090.4|2091.93|2090.53|2091.93|2090.53|2091.8|2090.4|7
1649259570000|2022-04-06 15:39:30|2091.8|2090.4|2091.8|2090.4|2091.8|2090.4|2091.8|2090.4|0
1649259600000|2022-04-06 15:40:00|2091.93|2090.53|2091.93|2090.53|2091.93|2090.53|2091.93|2090.53|0
1649259610000|2022-04-06 15:40:10|2092.55|2091.15|2092.43|2091.03|2092.55|2091.15|2092.43|2091.03|2
1649259620000|2022-04-06 15:40:20|2092.3|2090.9|2092.3|2090.9|2092.3|2090.9|2092.3|2090.9|0
1649259640000|2022-04-06 15:40:40|||||||||971
1649259660000|2022-04-06 15:41:00|2092.55|2091.15|2092.93|2091.53|2092.93|2091.53|2092.55|2091.15|971
1649259720000|2022-04-06 15:42:00|2093.05|2091.65|2093.05|2091.65|2093.05|2091.65|2093.05|2091.65|0
1649259770000|2022-04-06 15:42:50|2093.18|2091.78|2093.18|2091.78|2093.18|2091.78|2093.18|2091.78|0
1649259780000|2022-04-06 15:43:00|2093.3|2091.9|2093.3|2091.9|2093.3|2091.9|2093.3|2091.9|0
1649259790000|2022-04-06 15:43:10|2093.18|2091.78|2093.18|2091.78|2093.18|2091.78|2093.18|2091.78|0
1649259840000|2022-04-06 15:44:00|2093.3|2091.9|2093.3|2091.9|2093.3|2091.9|2093.3|2091.9|0
1649259860000|2022-04-06 15:44:20|||||||||1
1649259870000|2022-04-06 15:44:30|2092.93|2091.53|2092.93|2091.53|2092.93|2091.53|2092.93|2091.53|2
1649259880000|2022-04-06 15:44:40|2092.8|2091.4|2092.8|2091.4|2092.93|2091.53|2092.8|2091.4|42
1649259910000|2022-04-06 15:45:10|2092.93|2091.53|2093.18|2091.78|2093.18|2091.78|2092.93|2091.53|0
1649259960000|2022-04-06 15:46:00|2093.05|2091.65|2093.05|2091.65|2093.05|2091.65|2093.05|2091.65|0
1649259970000|2022-04-06 15:46:10|2092.8|2091.4|2092.55|2091.15|2092.8|2091.4|2092.43|2091.03|1
1649259980000|2022-04-06 15:46:20|2092.68|2091.28|2092.68|2091.28|2092.68|2091.28|2092.68|2091.28|12
1649259990000|2022-04-06 15:46:30|2092.55|2091.15|2092.55|2091.15|2092.55|2091.15|2092.55|2091.15|1
1649260000000|2022-04-06 15:46:40|2092.8|2091.4|2092.8|2091.4|2092.8|2091.4|2092.8|2091.4|0
1649260040000|2022-04-06 15:47:20|2092.93|2091.53|2092.93|2091.53|2092.93|2091.53|2092.93|2091.53|0
1649260080000|2022-04-06 15:48:00|2093.43|2092.03|2092.68|2091.28|2093.43|2092.03|2092.68|2091.28|2
1649260090000|2022-04-06 15:48:10|2092.8|2091.4|2092.8|2091.4|2092.8|2091.4|2092.8|2091.4|0
1649260100000|2022-04-06 15:48:20|||||||||3
1649260110000|2022-04-06 15:48:30|2092.68|2091.28|2092.68|2091.28|2092.68|2091.28|2092.68|2091.28|0
1649260150000|2022-04-06 15:49:10|2092.8|2091.4|2092.8|2091.4|2092.8|2091.4|2092.8|2091.4|0
1649260160000|2022-04-06 15:49:20|2092.93|2091.53|2092.93|2091.53|2092.93|2091.53|2092.93|2091.53|2
1649260200000|2022-04-06 15:50:00|2093.05|2091.65|2093.43|2092.03|2093.43|2092.03|2093.05|2091.65|1
1649260220000|2022-04-06 15:50:20|2093.55|2092.15|2093.55|2092.15|2093.55|2092.15|2093.55|2092.15|0
1649260260000|2022-04-06 15:51:00|2093.68|2092.28|2093.68|2092.28|2093.68|2092.28|2093.68|2092.28|0
1649260320000|2022-04-06 15:52:00|2093.8|2092.4|2093.8|2092.4|2093.8|2092.4|2093.8|2092.4|0
1649260330000|2022-04-06 15:52:10|2094.3|2092.9|2094.3|2092.9|2094.3|2092.9|2094.3|2092.9|1
1649260380000|2022-04-06 15:53:00|2094.43|2093.03|2094.43|2093.03|2094.43|2093.03|2094.43|2093.03|0
1649260440000|2022-04-06 15:54:00|2094.55|2093.15|2094.55|2093.15|2094.55|2093.15|2094.55|2093.15|0
1649260500000|2022-04-06 15:55:00|2094.68|2093.28|2094.68|2093.28|2094.68|2093.28|2094.68|2093.28|0
1649260560000|2022-04-06 15:56:00|2094.8|2093.4|2094.8|2093.4|2094.8|2093.4|2094.8|2093.4|0
1649260620000|2022-04-06 15:57:00|2094.93|2093.53|2094.93|2093.53|2094.93|2093.53|2094.93|2093.53|0
1649260680000|2022-04-06 15:58:00|||||||||1
1649260730000|2022-04-06 15:58:50|||||||||1
1649260750000|2022-04-06 15:59:10|2094.68|2093.28|2094.05|2092.65|2094.68|2093.28|2094.05|2092.65|5
1649260760000|2022-04-06 15:59:20|2093.93|2092.53|2094.55|2093.15|2094.55|2093.15|2093.93|2092.53|1
1649260770000|2022-04-06 15:59:30|2094.43|2093.03|2094.43|2093.03|2094.43|2093.03|2094.43|2093.03|0
1649260780000|2022-04-06 15:59:40|2094.18|2092.78|2094.55|2093.15|2094.55|2093.15|2094.18|2092.78|1
1649260790000|2022-04-06 15:59:50|2094.43|2093.03|2094.92|2093.42|2094.92|2093.42|2094.43|2093.03|1
1649260800000|2022-04-06 16:00:00|2094.76|2093.26|2095.18|2093.68|2095.18|2093.68|2094.33|2092.83|0
1649260810000|2022-04-06 16:00:10|2095.04|2093.54|2094.88|2093.38|2095.04|2093.54|2094.74|2093.24|0
1649260820000|2022-04-06 16:00:20|2094.74|2093.24|2094.46|2092.96|2094.8|2093.3|2094.31|2092.81|0
1649260830000|2022-04-06 16:00:30|2094.38|2092.88|2094.03|2092.53|2094.46|2092.96|2094.03|2092.53|0
1649260840000|2022-04-06 16:00:40|2094.1|2092.6|2094.88|2093.38|2094.94|2093.44|2094.1|2092.6|0
1649260850000|2022-04-06 16:00:50|2094.94|2093.44|2095.44|2093.94|2095.58|2094.08|2094.88|2093.38|0
1649260860000|2022-04-06 16:01:00|2095.58|2094.08|2095.02|2093.52|2095.58|2094.08|2095.02|2093.52|0
1649260870000|2022-04-06 16:01:10|2094.88|2093.38|2094.17|2092.67|2094.88|2093.38|2094.17|2092.67|0
1649260880000|2022-04-06 16:01:20|2094.31|2092.81|2094.46|2092.96|2094.74|2093.24|2094.17|2092.67|0
1649260890000|2022-04-06 16:01:30|2094.6|2093.1|2094.88|2093.38|2094.94|2093.44|2094.46|2092.96|0
1649260900000|2022-04-06 16:01:40|2094.94|2093.44|2095.23|2093.73|2095.3|2093.8|2094.88|2093.38|0
1649260910000|2022-04-06 16:01:50|2095.3|2093.8|2095.16|2093.66|2095.44|2093.94|2095.16|2093.66|0
1649260920000|2022-04-06 16:02:00|2095.02|2093.52|2095.44|2093.94|2095.44|2093.94|2095.02|2093.52|0
1649260930000|2022-04-06 16:02:10|2095.3|2093.8|2095.02|2093.52|2095.72|2094.22|2095.02|2093.52|0
1649260940000|2022-04-06 16:02:20|2094.94|2093.44|2095.16|2093.66|2095.3|2093.8|2094.74|2093.24|0
1649260950000|2022-04-06 16:02:30|2095.02|2093.52|2095.44|2093.94|2095.44|2093.94|2095.02|2093.52|0
1649260960000|2022-04-06 16:02:40|2095.3|2093.8|2094.94|2093.44|2095.37|2093.87|2094.88|2093.38|0
1649260970000|2022-04-06 16:02:50|2095.02|2093.52|2095.3|2093.8|2095.44|2093.94|2095.02|2093.52|0
1649260980000|2022-04-06 16:03:00|2095.44|2093.94|2095.3|2093.8|2095.86|2094.36|2095.3|2093.8|0
1649260990000|2022-04-06 16:03:10|2095.44|2093.94|2095.44|2093.94|2095.44|2093.94|2095.3|2093.8|0
1649261000000|2022-04-06 16:03:20|2095.3|2093.8|2094.88|2093.38|2095.3|2093.8|2094.88|2093.38|0
1649261010000|2022-04-06 16:03:30|2094.74|2093.24|2094.24|2092.74|2094.88|2093.38|2094.17|2092.67|0
1649261020000|2022-04-06 16:03:40|2094.17|2092.67|2093.89|2092.39|2094.31|2092.81|2093.89|2092.39|0
1649261030000|2022-04-06 16:03:50|2094.03|2092.53|2094.31|2092.81|2094.6|2093.1|2094.03|2092.53|0
1649261040000|2022-04-06 16:04:00|2094.17|2092.67|2094.17|2092.67|2094.17|2092.67|2094.03|2092.53|0
1649261050000|2022-04-06 16:04:10|2094.24|2092.74|2093.75|2092.25|2094.24|2092.74|2093.75|2092.25|0
1649261060000|2022-04-06 16:04:20|2093.89|2092.39|2093.75|2092.25|2093.89|2092.39|2093.75|2092.25|0
1649261070000|2022-04-06 16:04:30|2093.61|2092.11|2093.89|2092.39|2094.38|2092.88|2093.61|2092.11|0
1649261080000|2022-04-06 16:04:40|2093.75|2092.25|2093.75|2092.25|2093.82|2092.32|2093.61|2092.11|0
1649261090000|2022-04-06 16:04:50|2093.61|2092.11|2094.17|2092.67|2094.17|2092.67|2093.47|2091.97|0
1649261100000|2022-04-06 16:05:00|2094.03|2092.53|2093.68|2092.18|2094.03|2092.53|2093.61|2092.11|0
1649261110000|2022-04-06 16:05:10|2093.75|2092.25|2094.17|2092.67|2094.17|2092.67|2093.75|2092.25|0
1649261120000|2022-04-06 16:05:20|2094.03|2092.53|2094.6|2093.1|2094.88|2093.38|2094.03|2092.53|0
1649261130000|2022-04-06 16:05:30|2094.74|2093.24|2094.6|2093.1|2094.74|2093.24|2094.46|2092.96|0
1649261140000|2022-04-06 16:05:40|2094.66|2093.16|2094.46|2092.96|2094.88|2093.38|2094.38|2092.88|0
1649261150000|2022-04-06 16:05:50|2094.52|2093.02|2094.88|2093.38|2095.02|2093.52|2094.46|2092.96|0
1649261160000|2022-04-06 16:06:00|2095.02|2093.52|2095.02|2093.52|2095.44|2093.94|2095.02|2093.52|0
1649261170000|2022-04-06 16:06:10|2095.08|2093.58|2094.74|2093.24|2095.16|2093.66|2094.6|2093.1|0
1649261180000|2022-04-06 16:06:20|2094.88|2093.38|2095.02|2093.52|2095.02|2093.52|2094.74|2093.24|0
1649261190000|2022-04-06 16:06:30|2094.94|2093.44|2094.6|2093.1|2095.02|2093.52|2094.46|2092.96|0
1649261200000|2022-04-06 16:06:40|2094.74|2093.24|2094.74|2093.24|2095.02|2093.52|2094.6|2093.1|0
1649261210000|2022-04-06 16:06:50|2094.6|2093.1|2094.52|2093.02|2094.66|2093.16|2094.31|2092.81|0
1649261220000|2022-04-06 16:07:00|2094.46|2092.96|2094.03|2092.53|2094.6|2093.1|2093.75|2092.25|0
1649261230000|2022-04-06 16:07:10|2093.89|2092.39|2093.75|2092.25|2094.03|2092.53|2093.61|2092.11|0
1649261240000|2022-04-06 16:07:20|2093.89|2092.39|2094.31|2092.81|2094.31|2092.81|2093.82|2092.32|0
1649261250000|2022-04-06 16:07:30|2094.24|2092.74|2094.46|2092.96|2094.46|2092.96|2094.1|2092.6|0
1649261260000|2022-04-06 16:07:40|2094.31|2092.81|2094.17|2092.67|2094.46|2092.96|2094.03|2092.53|0
1649261270000|2022-04-06 16:07:50|2094.31|2092.81|2094.02|2092.52|2094.31|2092.81|2093.95|2092.45|0
1649261280000|2022-04-06 16:08:00|2093.88|2092.38|2094.45|2092.95|2094.45|2092.95|2093.88|2092.38|0
1649261290000|2022-04-06 16:08:10|2094.3|2092.8|2094.45|2092.95|2094.73|2093.23|2094.3|2092.8|0
1649261300000|2022-04-06 16:08:20|2094.59|2093.09|2094.02|2092.52|2094.59|2093.09|2094.02|2092.52|0
1649261310000|2022-04-06 16:08:30|2094.16|2092.66|2094.16|2092.66|2094.16|2092.66|2093.88|2092.38|0
1649261320000|2022-04-06 16:08:40|2094.45|2092.95|2094.45|2092.95|2094.59|2093.09|2094.16|2092.66|0
1649261330000|2022-04-06 16:08:50|2094.59|2093.09|2094.73|2093.23|2094.73|2093.23|2094.45|2092.95|0
1649261340000|2022-04-06 16:09:00|2094.87|2093.37|2094.73|2093.23|2095.01|2093.51|2094.73|2093.23|0
1649261350000|2022-04-06 16:09:10|2094.87|2093.37|2094.16|2092.66|2095.15|2093.65|2094.09|2092.59|0
1649261360000|2022-04-06 16:09:20|2094.02|2092.52|2093.88|2092.38|2094.02|2092.52|2093.74|2092.24|0
1649261370000|2022-04-06 16:09:30|2094.16|2092.66|2093.46|2091.96|2094.16|2092.66|2093.46|2091.96|0
1649261380000|2022-04-06 16:09:40|2093.6|2092.1|2093.74|2092.24|2093.88|2092.38|2093.46|2091.96|0
1649261390000|2022-04-06 16:09:50|2093.88|2092.38|2093.6|2092.1|2093.88|2092.38|2093.53|2092.03|0
1649261400000|2022-04-06 16:10:00|2093.46|2091.96|2093.74|2092.24|2094.3|2092.8|2093.46|2091.96|0
1649261410000|2022-04-06 16:10:10|2093.6|2092.1|2093.47|2091.97|2093.61|2092.11|2093.33|2091.83|0
1649261420000|2022-04-06 16:10:20|2093.33|2091.83|2093.33|2091.83|2093.89|2092.39|2093.33|2091.83|0
1649261430000|2022-04-06 16:10:30|2093.47|2091.97|2094.31|2092.81|2094.31|2092.81|2093.47|2091.97|0
1649261440000|2022-04-06 16:10:40|2094.24|2092.74|2093.47|2091.97|2094.31|2092.81|2093.47|2091.97|0
1649261450000|2022-04-06 16:10:50|2093.33|2091.83|2093.19|2091.69|2093.47|2091.97|2093.05|2091.55|0
1649261460000|2022-04-06 16:11:00|2093.05|2091.55|2093.19|2091.69|2093.33|2091.83|2093.05|2091.55|0
1649261470000|2022-04-06 16:11:10|2093.05|2091.55|2093.33|2091.83|2093.33|2091.83|2093.05|2091.55|0
1649261480000|2022-04-06 16:11:20|2093.47|2091.97|2093.05|2091.55|2093.47|2091.97|2093.05|2091.55|0
1649261490000|2022-04-06 16:11:30|2093.19|2091.69|2093.05|2091.55|2093.19|2091.69|2092.91|2091.41|0
1649261500000|2022-04-06 16:11:40|2093.19|2091.69|2093.33|2091.83|2093.4|2091.9|2093.19|2091.69|0
1649261510000|2022-04-06 16:11:50|2093.19|2091.69|2093.4|2091.9|2093.4|2091.9|2093.19|2091.69|0
1649261520000|2022-04-06 16:12:00|2093.33|2091.83|2093.05|2091.55|2093.33|2091.83|2092.91|2091.41|0
1649261530000|2022-04-06 16:12:10|2092.91|2091.41|2093.05|2091.55|2093.19|2091.69|2092.91|2091.41|0
1649261540000|2022-04-06 16:12:20|2092.91|2091.41|2093.05|2091.55|2093.05|2091.55|2092.77|2091.27|0
1649261550000|2022-04-06 16:12:30|2093.12|2091.62|2093.05|2091.55|2093.12|2091.62|2092.91|2091.41|0
1649261560000|2022-04-06 16:12:40|2092.91|2091.41|2092.91|2091.41|2093.05|2091.55|2092.91|2091.41|0
1649261570000|2022-04-06 16:12:50|2092.98|2091.48|2092.77|2091.27|2092.98|2091.48|2092.77|2091.27|0
1649261580000|2022-04-06 16:13:00|2092.84|2091.34|2092.21|2090.71|2092.91|2091.41|2092.21|2090.71|0
1649261590000|2022-04-06 16:13:10|2092.35|2090.85|2092.35|2090.85|2092.63|2091.13|2092.35|2090.85|0
1649261600000|2022-04-06 16:13:20|2092.21|2090.71|2092.07|2090.57|2092.21|2090.71|2092.07|2090.57|0
1649261610000|2022-04-06 16:13:30|2091.93|2090.43|2091.78|2090.28|2091.93|2090.43|2091.78|2090.28|0
1649261620000|2022-04-06 16:13:40|2091.93|2090.43|2091.78|2090.28|2091.93|2090.43|2091.64|2090.14|0
1649261630000|2022-04-06 16:13:50|2091.64|2090.14|2091.78|2090.28|2091.78|2090.28|2091.08|2089.58|0
1649261640000|2022-04-06 16:14:00|2091.64|2090.14|2091.64|2090.14|2091.78|2090.28|2091.64|2090.14|0
1649261650000|2022-04-06 16:14:10|2091.57|2090.07|2091.36|2089.86|2091.64|2090.14|2091.22|2089.72|0
1649261660000|2022-04-06 16:14:20|2091.29|2089.79|2091.36|2089.86|2091.64|2090.14|2091.22|2089.72|0
1649261670000|2022-04-06 16:14:30|2091.5|2090|2091.22|2089.72|2091.5|2090|2091.22|2089.72|0
1649261680000|2022-04-06 16:14:40|2091.36|2089.86|2091.36|2089.86|2091.36|2089.86|2091.08|2089.58|0
1649261690000|2022-04-06 16:14:50|2091.22|2089.72|2090.8|2089.3|2091.36|2089.86|2090.66|2089.16|0
1649261700000|2022-04-06 16:15:00|2090.66|2089.16|2090.66|2089.16|2090.8|2089.3|2090.66|2089.16|0
1649261710000|2022-04-06 16:15:10|2090.52|2089.02|2090.38|2088.88|2090.59|2089.09|2090.38|2088.88|0
1649261720000|2022-04-06 16:15:20|2090.31|2088.81|2090.52|2089.02|2090.52|2089.02|2090.24|2088.74|0
1649261730000|2022-04-06 16:15:30|2090.66|2089.16|2090.66|2089.16|2090.8|2089.3|2090.52|2089.02|0
1649261740000|2022-04-06 16:15:40|2090.45|2088.95|2090.38|2088.88|2090.52|2089.02|2090.24|2088.74|0
1649261750000|2022-04-06 16:15:50|2090.24|2088.74|2090.11|2088.61|2090.38|2088.88|2090.1|2088.6|0
1649261760000|2022-04-06 16:16:00|2089.97|2088.47|2089.41|2087.91|2089.97|2088.47|2089.26|2087.76|0
1649261770000|2022-04-06 16:16:10|2089.26|2087.76|2089.41|2087.91|2089.41|2087.91|2089.26|2087.76|0
1649261780000|2022-04-06 16:16:20|2089.69|2088.19|2089.26|2087.76|2089.69|2088.19|2089.26|2087.76|0
1649261790000|2022-04-06 16:16:30|2089.41|2087.91|2089.41|2087.91|2089.41|2087.91|2089.26|2087.76|0
1649261800000|2022-04-06 16:16:40|2089.33|2087.83|2089.55|2088.05|2089.55|2088.05|2089.26|2087.76|0
1649261810000|2022-04-06 16:16:50|2089.69|2088.19|2089.69|2088.19|2089.97|2088.47|2089.69|2088.19|0
1649261820000|2022-04-06 16:17:00|2089.83|2088.33|2089.97|2088.47|2090.25|2088.75|2089.83|2088.33|0
1649261830000|2022-04-06 16:17:10|2089.83|2088.33|2089.12|2087.62|2089.83|2088.33|2089.12|2087.62|0
1649261840000|2022-04-06 16:17:20|2089.26|2087.76|2089.83|2088.33|2089.83|2088.33|2089.12|2087.62|0
1649261850000|2022-04-06 16:17:30|2089.97|2088.47|2089.83|2088.33|2089.97|2088.47|2089.69|2088.19|0
1649261860000|2022-04-06 16:17:40|2089.89|2088.39|2089.41|2087.91|2089.97|2088.47|2089.41|2087.91|0
1649261870000|2022-04-06 16:17:50|2089.55|2088.05|2089.83|2088.33|2089.83|2088.33|2089.47|2087.97|0
1649261880000|2022-04-06 16:18:00|2089.69|2088.19|2089.55|2088.05|2089.97|2088.47|2089.55|2088.05|0
1649261890000|2022-04-06 16:18:10|2089.41|2087.91|2089.83|2088.33|2089.83|2088.33|2089.41|2087.91|0
1649261900000|2022-04-06 16:18:20|2089.69|2088.19|2089.55|2088.05|2089.83|2088.33|2089.55|2088.05|0
1649261910000|2022-04-06 16:18:30|2089.69|2088.19|2089.97|2088.47|2089.97|2088.47|2089.69|2088.19|0
1649261920000|2022-04-06 16:18:40|2089.75|2088.25|2089.97|2088.47|2090.03|2088.53|2089.69|2088.19|0
1649261930000|2022-04-06 16:18:50|2089.83|2088.33|2089.69|2088.19|2089.83|2088.33|2089.69|2088.19|0
1649261940000|2022-04-06 16:19:00|2090.03|2088.53|2089.55|2088.05|2090.03|2088.53|2089.55|2088.05|0
1649261950000|2022-04-06 16:19:10|2089.69|2088.19|2089.69|2088.19|2089.83|2088.33|2089.69|2088.19|0
1649261960000|2022-04-06 16:19:20|2089.97|2088.47|2089.83|2088.33|2089.97|2088.47|2089.69|2088.19|0
1649261970000|2022-04-06 16:19:30|2089.69|2088.19|2089.41|2087.91|2089.83|2088.33|2089.41|2087.91|0
1649261980000|2022-04-06 16:19:40|2089.55|2088.05|2089.69|2088.19|2089.69|2088.19|2089.55|2088.05|0
1649261990000|2022-04-06 16:19:50|2089.83|2088.33|2089.55|2088.05|2089.83|2088.33|2089.55|2088.05|0
1649262000000|2022-04-06 16:20:00|2089.41|2087.91|2089.25|2087.75|2089.54|2088.04|2089.25|2087.75|0
1649262010000|2022-04-06 16:20:10|2089.11|2087.61|2088.55|2087.05|2089.11|2087.61|2088.41|2086.91|0
1649262020000|2022-04-06 16:20:20|2088.41|2086.91|2087.85|2086.35|2088.41|2086.91|2087.85|2086.35|0
1649262030000|2022-04-06 16:20:30|2087.71|2086.21|2087.85|2086.35|2087.85|2086.35|2087.71|2086.21|0
1649262040000|2022-04-06 16:20:40|2087.99|2086.49|2088.13|2086.63|2088.27|2086.77|2087.99|2086.49|0
1649262050000|2022-04-06 16:20:50|2088.27|2086.77|2088.13|2086.63|2088.41|2086.91|2087.99|2086.49|0
1649262060000|2022-04-06 16:21:00|2087.99|2086.49|2087.57|2086.07|2088.13|2086.63|2087.57|2086.07|0
1649262070000|2022-04-06 16:21:10|2087.43|2085.93|2087.57|2086.07|2087.71|2086.21|2087.43|2085.93|0
1649262080000|2022-04-06 16:21:20|2087.71|2086.21|2087.99|2086.49|2088.13|2086.63|2087.71|2086.21|0
1649262090000|2022-04-06 16:21:30|2088.27|2086.77|2087.99|2086.49|2088.27|2086.77|2087.99|2086.49|0
1649262100000|2022-04-06 16:21:40|2088.13|2086.63|2088.41|2086.91|2088.41|2086.91|2087.99|2086.49|0
1649262110000|2022-04-06 16:21:50|2088.27|2086.77|2088.27|2086.77|2088.55|2087.05|2088.27|2086.77|0
1649262120000|2022-04-06 16:22:00|2088.41|2086.91|2088.27|2086.77|2088.41|2086.91|2087.99|2086.49|0
1649262130000|2022-04-06 16:22:10|2088.34|2086.84|2088.55|2087.05|2088.55|2087.05|2087.99|2086.49|0
1649262140000|2022-04-06 16:22:20|2088.41|2086.91|2088.55|2087.05|2088.55|2087.05|2088.27|2086.77|0
1649262150000|2022-04-06 16:22:30|2088.69|2087.19|2088.97|2087.47|2088.97|2087.47|2088.55|2087.05|0
1649262160000|2022-04-06 16:22:40|2089.04|2087.54|2088.83|2087.33|2089.11|2087.61|2088.83|2087.33|0
1649262170000|2022-04-06 16:22:50|2088.97|2087.47|2089.4|2087.9|2089.4|2087.9|2088.83|2087.33|0
1649262180000|2022-04-06 16:23:00|2089.54|2088.04|2089.54|2088.04|2089.68|2088.18|2089.54|2088.04|0
1649262190000|2022-04-06 16:23:10|2089.4|2087.9|2089.4|2087.9|2089.4|2087.9|2089.4|2087.9|0
1649262200000|2022-04-06 16:23:20|2089.11|2087.61|2089.11|2087.61|2089.4|2087.9|2089.11|2087.61|0
1649262210000|2022-04-06 16:23:30|2088.97|2087.47|2089.11|2087.61|2089.11|2087.61|2088.69|2087.19|0
1649262220000|2022-04-06 16:23:40|2088.97|2087.47|2089.11|2087.61|2089.11|2087.61|2088.97|2087.47|0
1649262230000|2022-04-06 16:23:50|2089.25|2087.75|2089.11|2087.61|2089.25|2087.75|2088.97|2087.47|0
1649262240000|2022-04-06 16:24:00|2088.83|2087.33|2088.83|2087.33|2088.83|2087.33|2088.55|2087.05|0
1649262250000|2022-04-06 16:24:10|2088.97|2087.47|2089.11|2087.61|2089.25|2087.75|2088.97|2087.47|0
1649262260000|2022-04-06 16:24:20|2089.25|2087.75|2089.19|2087.69|2089.25|2087.75|2089.11|2087.61|0
1649262280000|2022-04-06 16:24:40|2089.05|2087.55|2089.19|2087.69|2089.19|2087.69|2089.05|2087.55|0
1649262290000|2022-04-06 16:24:50|2089.12|2087.62|2089.05|2087.55|2089.19|2087.69|2089.05|2087.55|0
1649262300000|2022-04-06 16:25:00|2089.34|2087.84|2089.19|2087.69|2089.34|2087.84|2089.05|2087.55|0
1649262310000|2022-04-06 16:25:10|2089.34|2087.84|2089.48|2087.98|2089.48|2087.98|2089.19|2087.69|0
1649262320000|2022-04-06 16:25:20|2089.34|2087.84|2088.77|2087.27|2089.34|2087.84|2088.77|2087.27|0
1649262330000|2022-04-06 16:25:30|2088.91|2087.41|2089.34|2087.84|2089.34|2087.84|2088.91|2087.41|0
1649262340000|2022-04-06 16:25:40|2089.48|2087.98|2089.19|2087.69|2089.48|2087.98|2089.05|2087.55|0
1649262350000|2022-04-06 16:25:50|2089.12|2087.62|2089.48|2087.98|2089.48|2087.98|2089.12|2087.62|0
1649262360000|2022-04-06 16:26:00|2089.62|2088.12|2089.48|2087.98|2089.62|2088.12|2089.19|2087.69|0
1649262370000|2022-04-06 16:26:10|2089.62|2088.12|2088.91|2087.41|2089.62|2088.12|2088.91|2087.41|0
1649262380000|2022-04-06 16:26:20|2089.05|2087.55|2089.05|2087.55|2089.05|2087.55|2088.77|2087.27|0
1649262390000|2022-04-06 16:26:30|2088.91|2087.41|2088.91|2087.41|2089.05|2087.55|2088.91|2087.41|0
1649262400000|2022-04-06 16:26:40|2088.77|2087.27|2088.49|2086.99|2088.77|2087.27|2088.49|2086.99|0
1649262410000|2022-04-06 16:26:50|2088.63|2087.13|2088.56|2087.06|2088.77|2087.27|2088.49|2086.99|0
1649262420000|2022-04-06 16:27:00|2088.49|2086.99|2088.49|2086.99|2088.63|2087.13|2088.49|2086.99|0
1649262430000|2022-04-06 16:27:10|2088.63|2087.13|2088.77|2087.27|2088.91|2087.41|2088.63|2087.13|0
1649262440000|2022-04-06 16:27:20|2088.91|2087.41|2089.76|2088.26|2089.9|2088.4|2088.77|2087.27|0
1649262450000|2022-04-06 16:27:30|2089.68|2088.18|2089.9|2088.4|2089.9|2088.4|2089.62|2088.12|0
1649262460000|2022-04-06 16:27:40|2089.76|2088.26|2089.9|2088.4|2089.9|2088.4|2089.62|2088.12|0
1649262470000|2022-04-06 16:27:50|2089.76|2088.26|2089.19|2087.69|2089.76|2088.26|2089.19|2087.69|0
1649262480000|2022-04-06 16:28:00|2089.48|2087.98|2089.48|2087.98|2089.48|2087.98|2089.34|2087.84|0
1649262490000|2022-04-06 16:28:10|2089.34|2087.84|2089.34|2087.84|2089.4|2087.9|2089.05|2087.55|0
1649262500000|2022-04-06 16:28:20|2089.05|2087.55|2088.77|2087.27|2089.05|2087.55|2088.77|2087.27|0
1649262510000|2022-04-06 16:28:30|2088.84|2087.34|2089.12|2087.62|2089.19|2087.69|2088.77|2087.27|0
1649262520000|2022-04-06 16:28:40|2089.19|2087.69|2089.05|2087.55|2089.19|2087.69|2088.91|2087.41|0
1649262530000|2022-04-06 16:28:50|2089.19|2087.69|2088.91|2087.41|2089.34|2087.84|2088.91|2087.41|0
1649262540000|2022-04-06 16:29:00|2088.77|2087.27|2088.49|2086.99|2088.77|2087.27|2088.49|2086.99|0
1649262550000|2022-04-06 16:29:10|2088.42|2086.92|2088.63|2087.13|2088.63|2087.13|2088.35|2086.85|0
1649262560000|2022-04-06 16:29:20|2088.49|2086.99|2088.77|2087.27|2088.77|2087.27|2088.49|2086.99|0
1649262570000|2022-04-06 16:29:30|2088.91|2087.41|2088.63|2087.13|2088.91|2087.41|2088.63|2087.13|0
1649262580000|2022-04-06 16:29:40|2088.49|2086.99|2088.91|2087.41|2088.91|2087.41|2088.49|2086.99|0
1649262590000|2022-04-06 16:29:50|2088.84|2087.34|2088.91|2087.41|2089.05|2087.55|2088.84|2087.34|0
1649262600000|2022-04-06 16:30:00|2088.84|2087.34|2088.63|2087.13|2088.84|2087.34|2088.49|2086.99|0
1649262610000|2022-04-06 16:30:10|2088.49|2086.99|2088.21|2086.71|2088.49|2086.99|2088.14|2086.64|0
1649262620000|2022-04-06 16:30:20|2088.07|2086.57|2088.35|2086.85|2088.35|2086.85|2088.07|2086.57|0
1649262630000|2022-04-06 16:30:30|2088.28|2086.78|2089.03|2087.53|2089.03|2087.53|2088.19|2086.69|0
1649262640000|2022-04-06 16:30:40|2088.96|2087.46|2089.17|2087.67|2089.17|2087.67|2088.89|2087.39|0
1649262650000|2022-04-06 16:30:50|2089.32|2087.82|2089.52|2088.02|2089.6|2088.1|2089.17|2087.67|0
1649262660000|2022-04-06 16:31:00|2089.6|2088.1|2089.6|2088.1|2089.6|2088.1|2089.32|2087.82|0
1649262670000|2022-04-06 16:31:10|2089.74|2088.24|2090.09|2088.59|2090.44|2088.94|2089.74|2088.24|0
1649262680000|2022-04-06 16:31:20|2090.16|2088.66|2090.58|2089.08|2090.72|2089.22|2090.16|2088.66|0
1649262690000|2022-04-06 16:31:30|2090.51|2089.01|2090.3|2088.8|2090.86|2089.36|2090.3|2088.8|0
1649262700000|2022-04-06 16:31:40|2090.44|2088.94|2090.02|2088.52|2090.44|2088.94|2090.02|2088.52|0
1649262710000|2022-04-06 16:31:50|2090.16|2088.66|2090.16|2088.66|2090.16|2088.66|2090.02|2088.52|0
1649262720000|2022-04-06 16:32:00|2089.88|2088.38|2089.6|2088.1|2089.88|2088.38|2089.6|2088.1|0
1649262730000|2022-04-06 16:32:10|2089.52|2088.02|2089.8|2088.3|2089.8|2088.3|2089.32|2087.82|0
1649262740000|2022-04-06 16:32:20|2089.74|2088.24|2089.6|2088.1|2090.02|2088.52|2089.52|2088.02|0
1649262750000|2022-04-06 16:32:30|2089.52|2088.02|2089.6|2088.1|2089.74|2088.24|2089.46|2087.96|0
1649262760000|2022-04-06 16:32:40|2089.46|2087.96|2090.16|2088.66|2090.16|2088.66|2089.46|2087.96|0
1649262770000|2022-04-06 16:32:50|2090.02|2088.52|2090.3|2088.8|2090.44|2088.94|2090.02|2088.52|0
1649262780000|2022-04-06 16:33:00|2090.16|2088.66|2089.74|2088.24|2090.16|2088.66|2089.74|2088.24|0
1649262790000|2022-04-06 16:33:10|2089.88|2088.38|2089.8|2088.3|2089.88|2088.38|2089.74|2088.24|0
1649262800000|2022-04-06 16:33:20|2089.88|2088.38|2090.16|2088.66|2090.16|2088.66|2089.88|2088.38|0
1649262810000|2022-04-06 16:33:30|2090.02|2088.52|2090.02|2088.52|2090.16|2088.66|2090.02|2088.52|0
1649262820000|2022-04-06 16:33:40|2089.94|2088.44|2089.94|2088.44|2090.02|2088.52|2089.88|2088.38|0
1649262830000|2022-04-06 16:33:50|2089.88|2088.38|2090.16|2088.66|2090.3|2088.8|2089.88|2088.38|0
1649262840000|2022-04-06 16:34:00|2090.23|2088.73|2090.16|2088.66|2090.44|2088.94|2090.16|2088.66|0
1649262850000|2022-04-06 16:34:10|2090.3|2088.8|2090.16|2088.66|2090.44|2088.94|2090.16|2088.66|0
1649262860000|2022-04-06 16:34:20|2090.58|2089.08|2090.72|2089.22|2090.86|2089.36|2090.58|2089.08|0
1649262870000|2022-04-06 16:34:30|2090.86|2089.36|2090.58|2089.08|2090.86|2089.36|2090.58|2089.08|0
1649262880000|2022-04-06 16:34:40|2090.44|2088.94|2090.23|2088.73|2090.58|2089.08|2090.23|2088.73|0
1649262890000|2022-04-06 16:34:50|2090.16|2088.66|2090.72|2089.22|2090.86|2089.36|2090.16|2088.66|0
1649262900000|2022-04-06 16:35:00|2090.58|2089.08|2090.3|2088.8|2090.58|2089.08|2090.02|2088.52|0
1649262910000|2022-04-06 16:35:10|2090.16|2088.66|2090.44|2088.94|2090.58|2089.08|2090.16|2088.66|0
1649262920000|2022-04-06 16:35:20|2090.58|2089.08|2090.44|2088.94|2090.58|2089.08|2090.44|2088.94|0
1649262930000|2022-04-06 16:35:30|2090.51|2089.01|2090.02|2088.52|2090.51|2089.01|2090.02|2088.52|0
1649262940000|2022-04-06 16:35:40|2089.88|2088.38|2090.02|2088.52|2090.16|2088.66|2089.6|2088.1|0
1649262950000|2022-04-06 16:35:50|2090.16|2088.66|2089.74|2088.24|2090.16|2088.66|2089.74|2088.24|0
1649262960000|2022-04-06 16:36:00|2089.6|2088.1|2089.74|2088.24|2089.74|2088.24|2089.6|2088.1|0
1649262970000|2022-04-06 16:36:10|2089.88|2088.38|2090.44|2088.94|2090.58|2089.08|2089.74|2088.24|0
1649262980000|2022-04-06 16:36:20|2090.58|2089.08|2090.58|2089.08|2090.72|2089.22|2090.44|2088.94|0
1649262990000|2022-04-06 16:36:30|2090.44|2088.94|2090.3|2088.8|2090.51|2089.01|2090.16|2088.66|0
1649263000000|2022-04-06 16:36:40|2090.16|2088.66|2090.16|2088.66|2090.3|2088.8|2090.02|2088.52|0
1649263010000|2022-04-06 16:36:50|2090.3|2088.8|2090.37|2088.87|2090.37|2088.87|2090.16|2088.66|0
1649263020000|2022-04-06 16:37:00|2090.44|2088.94|2090.16|2088.66|2090.44|2088.94|2090.16|2088.66|0
1649263030000|2022-04-06 16:37:10|2090.02|2088.52|2090.44|2088.94|2090.44|2088.94|2090.02|2088.52|0
1649263040000|2022-04-06 16:37:20|2090.58|2089.08|2090.3|2088.8|2090.58|2089.08|2090.3|2088.8|0
1649263050000|2022-04-06 16:37:30|2090.23|2088.73|2090.02|2088.52|2090.3|2088.8|2090.02|2088.52|0
1649263060000|2022-04-06 16:37:40|2089.88|2088.38|2089.74|2088.24|2089.88|2088.38|2089.74|2088.24|0
1649263070000|2022-04-06 16:37:50|2089.88|2088.38|2089.74|2088.24|2089.88|2088.38|2089.6|2088.1|0
1649263080000|2022-04-06 16:38:00|2089.66|2088.16|2089.74|2088.24|2089.88|2088.38|2089.6|2088.1|0
1649263090000|2022-04-06 16:38:10|2089.6|2088.1|2089.46|2087.96|2089.6|2088.1|2089.32|2087.82|0
1649263100000|2022-04-06 16:38:20|2089.38|2087.88|2089.88|2088.38|2089.88|2088.38|2089.32|2087.82|0
1649263110000|2022-04-06 16:38:30|2089.74|2088.24|2089.94|2088.44|2090.02|2088.52|2089.74|2088.24|0
1649263120000|2022-04-06 16:38:40|2089.88|2088.38|2090.16|2088.66|2090.16|2088.66|2089.88|2088.38|0
1649263130000|2022-04-06 16:38:50|2090.09|2088.59|2089.74|2088.24|2090.09|2088.59|2089.74|2088.24|0
1649263140000|2022-04-06 16:39:00|2089.8|2088.3|2089.46|2087.96|2089.8|2088.3|2089.46|2087.96|0
1649263150000|2022-04-06 16:39:10|2089.38|2087.88|2089.6|2088.1|2089.66|2088.16|2089.32|2087.82|0
1649263160000|2022-04-06 16:39:20|2089.74|2088.24|2089.74|2088.24|2089.88|2088.38|2089.46|2087.96|0
1649263170000|2022-04-06 16:39:30|2089.6|2088.1|2089.74|2088.24|2089.74|2088.24|2089.46|2087.96|0
1649263180000|2022-04-06 16:39:40|2089.66|2088.16|2089.66|2088.16|2089.8|2088.3|2089.6|2088.1|0
1649263190000|2022-04-06 16:39:50|2089.6|2088.1|2089.74|2088.24|2089.88|2088.38|2089.6|2088.1|0
1649263200000|2022-04-06 16:40:00|2089.6|2088.1|2090.02|2088.52|2090.02|2088.52|2089.6|2088.1|0
1649263210000|2022-04-06 16:40:10|2089.88|2088.38|2089.88|2088.38|2090.16|2088.66|2089.88|2088.38|0
1649263220000|2022-04-06 16:40:20|2089.74|2088.24|2089.89|2088.39|2089.89|2088.39|2089.47|2087.97|0
1649263230000|2022-04-06 16:40:30|2089.75|2088.25|2090.17|2088.67|2090.17|2088.67|2089.75|2088.25|0
1649263240000|2022-04-06 16:40:40|2090.03|2088.53|2089.75|2088.25|2090.03|2088.53|2089.75|2088.25|0
1649263250000|2022-04-06 16:40:50|2089.89|2088.39|2090.17|2088.67|2090.17|2088.67|2089.89|2088.39|0
1649263260000|2022-04-06 16:41:00|2090.31|2088.81|2091.01|2089.51|2091.01|2089.51|2090.31|2088.81|0
1649263270000|2022-04-06 16:41:10|2091.15|2089.65|2090.73|2089.23|2091.15|2089.65|2090.73|2089.23|0
1649263280000|2022-04-06 16:41:20|2090.59|2089.09|2090.8|2089.3|2090.87|2089.37|2090.59|2089.09|0
1649263290000|2022-04-06 16:41:30|2090.73|2089.23|2091.01|2089.51|2091.01|2089.51|2090.59|2089.09|0
1649263300000|2022-04-06 16:41:40|2090.87|2089.37|2090.59|2089.09|2091.01|2089.51|2090.59|2089.09|0
1649263310000|2022-04-06 16:41:50|2090.66|2089.16|2090.45|2088.95|2090.66|2089.16|2090.45|2088.95|0
1649263320000|2022-04-06 16:42:00|2090.24|2088.74|2089.89|2088.39|2090.31|2088.81|2089.75|2088.25|0
1649263340000|2022-04-06 16:42:20|2090.03|2088.53|2090.03|2088.53|2090.03|2088.53|2089.75|2088.25|0
1649263350000|2022-04-06 16:42:30|2090.17|2088.67|2090.31|2088.81|2090.31|2088.81|2090.03|2088.53|0
1649263360000|2022-04-06 16:42:40|2090.17|2088.67|2089.89|2088.39|2090.17|2088.67|2089.89|2088.39|0
1649263370000|2022-04-06 16:42:50|2089.75|2088.25|2089.89|2088.39|2089.89|2088.39|2089.75|2088.25|0
1649263380000|2022-04-06 16:43:00|2089.75|2088.25|2089.89|2088.39|2089.89|2088.39|2089.75|2088.25|0
1649263390000|2022-04-06 16:43:10|2089.75|2088.25|2090.03|2088.53|2090.31|2088.81|2089.75|2088.25|0
1649263400000|2022-04-06 16:43:20|2089.95|2088.45|2089.75|2088.25|2090.03|2088.53|2089.75|2088.25|0
1649263410000|2022-04-06 16:43:30|2089.89|2088.39|2089.75|2088.25|2089.89|2088.39|2089.61|2088.11|0
1649263420000|2022-04-06 16:43:40|2089.89|2088.39|2089.75|2088.25|2090.03|2088.53|2089.75|2088.25|0
1649263430000|2022-04-06 16:43:50|2089.67|2088.17|2089.75|2088.25|2089.81|2088.31|2089.61|2088.11|0
1649263440000|2022-04-06 16:44:00|2089.47|2087.97|2089.47|2087.97|2089.75|2088.25|2089.47|2087.97|0
1649263450000|2022-04-06 16:44:10|2089.39|2087.89|2089.89|2088.39|2089.89|2088.39|2089.39|2087.89|0
1649263460000|2022-04-06 16:44:20|2089.75|2088.25|2089.89|2088.39|2090.03|2088.53|2089.75|2088.25|0
1649263470000|2022-04-06 16:44:30|2090.03|2088.53|2089.89|2088.39|2090.03|2088.53|2089.75|2088.25|0
1649263480000|2022-04-06 16:44:40|2090.03|2088.53|2090.17|2088.67|2090.17|2088.67|2090.03|2088.53|0
1649263490000|2022-04-06 16:44:50|2090.03|2088.53|2090.31|2088.81|2090.31|2088.81|2090.03|2088.53|0
1649263500000|2022-04-06 16:45:00|2090.17|2088.67|2090.59|2089.09|2090.59|2089.09|2090.17|2088.67|0
1649263510000|2022-04-06 16:45:10|2090.52|2089.02|2091.01|2089.51|2091.01|2089.51|2090.45|2088.95|0
1649263520000|2022-04-06 16:45:20|2090.73|2089.23|2090.68|2089.18|2090.89|2089.39|2090.45|2088.95|0
1649263530000|2022-04-06 16:45:30|2090.61|2089.11|2090.33|2088.83|2090.61|2089.11|2090.33|2088.83|0
1649263540000|2022-04-06 16:45:40|2090.26|2088.76|2090.33|2088.83|2090.47|2088.97|2090.26|2088.76|0
1649263550000|2022-04-06 16:45:50|2090.4|2088.9|2090.33|2088.83|2090.61|2089.11|2090.33|2088.83|0
1649263560000|2022-04-06 16:46:00|2090.19|2088.69|2089.77|2088.27|2090.19|2088.69|2089.77|2088.27|0
1649263570000|2022-04-06 16:46:10|2089.63|2088.13|2089.63|2088.13|2089.63|2088.13|2089.63|2088.13|0
1649263580000|2022-04-06 16:46:20|2089.77|2088.27|2089.06|2087.56|2089.91|2088.41|2089.06|2087.56|0
1649263590000|2022-04-06 16:46:30|2088.92|2087.42|2088.22|2086.72|2088.92|2087.42|2088.08|2086.58|0
1649263600000|2022-04-06 16:46:40|2088.15|2086.65|2088.43|2086.93|2088.64|2087.14|2088.08|2086.58|0
1649263610000|2022-04-06 16:46:50|2088.5|2087|2088.64|2087.14|2088.92|2087.42|2088.5|2087|0
1649263620000|2022-04-06 16:47:00|2088.78|2087.28|2088.64|2087.14|2088.78|2087.28|2088.5|2087|0
1649263630000|2022-04-06 16:47:10|2088.78|2087.28|2088.92|2087.42|2088.92|2087.42|2088.64|2087.14|0
1649263640000|2022-04-06 16:47:20|2089.06|2087.56|2089.35|2087.85|2089.35|2087.85|2088.92|2087.42|0
1649263650000|2022-04-06 16:47:30|2089.41|2087.91|2089.91|2088.41|2089.91|2088.41|2089.41|2087.91|0
1649263660000|2022-04-06 16:47:40|2089.77|2088.27|2089.77|2088.27|2089.91|2088.41|2089.77|2088.27|0
1649263670000|2022-04-06 16:47:50|2089.91|2088.41|2089.41|2087.91|2089.91|2088.41|2089.41|2087.91|0
1649263680000|2022-04-06 16:48:00|2089.49|2087.99|2089.49|2087.99|2089.77|2088.27|2089.35|2087.85|0
1649263690000|2022-04-06 16:48:10|2089.77|2088.27|2089.91|2088.41|2089.91|2088.41|2089.77|2088.27|0
1649263700000|2022-04-06 16:48:20|2090.05|2088.55|2090.75|2089.25|2090.89|2089.39|2090.05|2088.55|0
1649263710000|2022-04-06 16:48:30|2090.61|2089.11|2090.75|2089.25|2090.89|2089.39|2090.61|2089.11|0
1649263720000|2022-04-06 16:48:40|2090.89|2089.39|2090.89|2089.39|2091.03|2089.53|2090.75|2089.25|0
1649263730000|2022-04-06 16:48:50|2091.03|2089.53|2090.61|2089.11|2091.03|2089.53|2090.61|2089.11|0
1649263740000|2022-04-06 16:49:00|2090.47|2088.97|2090.33|2088.83|2090.47|2088.97|2090.19|2088.69|0
1649263750000|2022-04-06 16:49:10|2090.19|2088.69|2090.05|2088.55|2090.33|2088.83|2090.05|2088.55|0
1649263760000|2022-04-06 16:49:20|2089.97|2088.47|2090.19|2088.69|2090.19|2088.69|2089.91|2088.41|0
1649263770000|2022-04-06 16:49:30|2090.33|2088.83|2090.4|2088.9|2090.61|2089.11|2090.12|2088.62|0
1649263780000|2022-04-06 16:49:40|2090.33|2088.83|2090.19|2088.69|2090.33|2088.83|2090.05|2088.55|0
1649263790000|2022-04-06 16:49:50|2090.33|2088.83|2090.19|2088.69|2090.33|2088.83|2090.19|2088.69|0
1649263800000|2022-04-06 16:50:00|2090.26|2088.76|2090.33|2088.83|2090.33|2088.83|2090.19|2088.69|0
1649263810000|2022-04-06 16:50:10|2090.19|2088.69|2089.77|2088.27|2090.19|2088.69|2089.63|2088.13|0
1649263820000|2022-04-06 16:50:20|2089.69|2088.19|2089.55|2088.05|2089.91|2088.41|2089.49|2087.99|0
1649263830000|2022-04-06 16:50:30|2089.49|2087.99|2089.27|2087.77|2089.49|2087.99|2089.2|2087.7|0
1649263840000|2022-04-06 16:50:40|2089.35|2087.85|2089.2|2087.7|2089.35|2087.85|2089.2|2087.7|0
1649263850000|2022-04-06 16:50:50|2089.35|2087.85|2089.35|2087.85|2089.63|2088.13|2089.35|2087.85|0
1649263860000|2022-04-06 16:51:00|2089.41|2087.91|2089.77|2088.27|2089.77|2088.27|2089.35|2087.85|0
1649263870000|2022-04-06 16:51:10|2089.97|2088.47|2089.77|2088.27|2090.05|2088.55|2089.63|2088.13|0
1649263880000|2022-04-06 16:51:20|2089.91|2088.41|2089.83|2088.33|2090.05|2088.55|2089.77|2088.27|0
1649263890000|2022-04-06 16:51:30|2089.91|2088.41|2089.77|2088.27|2089.91|2088.41|2089.63|2088.13|0
1649263900000|2022-04-06 16:51:40|2089.69|2088.19|2089.63|2088.13|2089.77|2088.27|2089.49|2087.99|0
1649263910000|2022-04-06 16:51:50|2089.55|2088.05|2089.41|2087.91|2089.63|2088.13|2089.35|2087.85|0
1649263920000|2022-04-06 16:52:00|2089.2|2087.7|2088.92|2087.42|2089.2|2087.7|2088.92|2087.42|0
1649263930000|2022-04-06 16:52:10|2089.06|2087.56|2088.78|2087.28|2089.06|2087.56|2088.78|2087.28|0
1649263940000|2022-04-06 16:52:20|2088.92|2087.42|2088.78|2087.28|2088.92|2087.42|2088.78|2087.28|0
1649263950000|2022-04-06 16:52:30|2088.64|2087.14|2089.06|2087.56|2089.06|2087.56|2088.64|2087.14|0
1649263960000|2022-04-06 16:52:40|2088.92|2087.42|2089.2|2087.7|2089.35|2087.85|2088.92|2087.42|0
1649263970000|2022-04-06 16:52:50|2089.35|2087.85|2089.63|2088.13|2089.63|2088.13|2089.2|2087.7|0
1649263980000|2022-04-06 16:53:00|2089.49|2087.99|2089.63|2088.13|2089.63|2088.13|2089.41|2087.91|0
1649263990000|2022-04-06 16:53:10|2089.49|2087.99|2089.63|2088.13|2089.77|2088.27|2089.49|2087.99|0
1649264000000|2022-04-06 16:53:20|2089.91|2088.41|2089.91|2088.41|2090.05|2088.55|2089.83|2088.33|0
1649264010000|2022-04-06 16:53:30|2090.05|2088.55|2090.05|2088.55|2090.05|2088.55|2089.97|2088.47|0
1649264020000|2022-04-06 16:53:40|2089.91|2088.41|2090.33|2088.83|2090.47|2088.97|2089.91|2088.41|0
1649264030000|2022-04-06 16:53:50|2090.19|2088.69|2090.19|2088.69|2090.33|2088.83|2090.19|2088.69|0
1649264040000|2022-04-06 16:54:00|2090.26|2088.76|2090.05|2088.55|2090.26|2088.76|2089.91|2088.41|0
1649264050000|2022-04-06 16:54:10|2089.97|2088.47|2089.63|2088.13|2089.97|2088.47|2089.49|2087.99|0
1649264060000|2022-04-06 16:54:20|2089.77|2088.27|2089.49|2087.99|2089.77|2088.27|2089.35|2087.85|0
1649264070000|2022-04-06 16:54:30|2089.63|2088.13|2089.35|2087.85|2089.63|2088.13|2089.35|2087.85|0
1649264080000|2022-04-06 16:54:40|2089.41|2087.91|2089.77|2088.27|2089.77|2088.27|2089.35|2087.85|0
1649264090000|2022-04-06 16:54:50|2089.91|2088.41|2090.33|2088.83|2090.33|2088.83|2089.77|2088.27|0
1649264100000|2022-04-06 16:55:00|2090.47|2088.97|2090.61|2089.11|2090.75|2089.25|2090.47|2088.97|0
1649264110000|2022-04-06 16:55:10|2090.75|2089.25|2090.33|2088.83|2090.75|2089.25|2090.26|2088.76|0
1649264120000|2022-04-06 16:55:20|2090.19|2088.69|2090.05|2088.55|2090.19|2088.69|2089.91|2088.41|0
1649264130000|2022-04-06 16:55:30|2090.19|2088.69|2091.03|2089.53|2091.03|2089.53|2090.19|2088.69|0
1649264140000|2022-04-06 16:55:40|2090.89|2089.39|2090.68|2089.18|2090.96|2089.46|2090.61|2089.11|0
1649264150000|2022-04-06 16:55:50|2090.61|2089.11|2090.47|2088.97|2090.68|2089.18|2090.47|2088.97|0
1649264160000|2022-04-06 16:56:00|2090.19|2088.69|2090.19|2088.69|2090.47|2088.97|2090.05|2088.55|0
1649264170000|2022-04-06 16:56:10|2090.26|2088.76|2090.33|2088.83|2090.47|2088.97|2090.26|2088.76|0
1649264180000|2022-04-06 16:56:20|2090.19|2088.69|2090.47|2088.97|2090.47|2088.97|2090.19|2088.69|0
1649264190000|2022-04-06 16:56:30|2090.4|2088.9|2090.33|2088.83|2090.47|2088.97|2090.33|2088.83|0
1649264200000|2022-04-06 16:56:40|2090.19|2088.69|2090.33|2088.83|2090.33|2088.83|2090.12|2088.62|0
1649264210000|2022-04-06 16:56:50|2090.47|2088.97|2090.68|2089.18|2090.75|2089.25|2090.47|2088.97|0
1649264220000|2022-04-06 16:57:00|2090.61|2089.11|2090.75|2089.25|2090.75|2089.25|2090.47|2088.97|0
1649264230000|2022-04-06 16:57:10|2090.82|2089.32|2091.38|2089.88|2091.45|2089.95|2090.82|2089.32|0
1649264240000|2022-04-06 16:57:20|2091.31|2089.81|2091.31|2089.81|2091.45|2089.95|2091.03|2089.53|0
1649264250000|2022-04-06 16:57:30|2091.17|2089.67|2090.89|2089.39|2091.17|2089.67|2090.75|2089.25|0
1649264270000|2022-04-06 16:57:50|2091.03|2089.53|2091.31|2089.81|2091.31|2089.81|2091.03|2089.53|0
1649264280000|2022-04-06 16:58:00|2091.24|2089.74|2090.47|2088.97|2091.31|2089.81|2090.47|2088.97|0
1649264290000|2022-04-06 16:58:10|2090.33|2088.83|2090.33|2088.83|2090.47|2088.97|2090.19|2088.69|0
1649264300000|2022-04-06 16:58:20|2090.47|2088.97|2090.61|2089.11|2090.61|2089.11|2090.33|2088.83|0
1649264310000|2022-04-06 16:58:30|2090.47|2088.97|2090.68|2089.18|2090.75|2089.25|2090.47|2088.97|0
1649264320000|2022-04-06 16:58:40|2090.61|2089.11|2090.47|2088.97|2090.61|2089.11|2090.47|2088.97|0
1649264330000|2022-04-06 16:58:50|2090.61|2089.11|2090.89|2089.39|2090.96|2089.46|2090.47|2088.97|0
1649264340000|2022-04-06 16:59:00|2091.17|2089.67|2091.31|2089.81|2091.45|2089.95|2091.17|2089.67|0
1649264350000|2022-04-06 16:59:10|2091.45|2089.95|2091.31|2089.81|2091.45|2089.95|2091.31|2089.81|0
1649264360000|2022-04-06 16:59:20|2091.03|2089.53|2090.61|2089.11|2091.17|2089.67|2090.61|2089.11|0
1649264370000|2022-04-06 16:59:30|2090.47|2088.97|2090.89|2089.39|2090.89|2089.39|2090.47|2088.97|0
1649264380000|2022-04-06 16:59:40|2090.75|2089.25|2091.03|2089.53|2091.03|2089.53|2090.75|2089.25|0
1649264390000|2022-04-06 16:59:50|2091.17|2089.67|2091.03|2089.53|2091.17|2089.67|2090.89|2089.39|0
1649264400000|2022-04-06 17:00:00|2090.89|2089.39|2090.89|2089.39|2091.03|2089.53|2090.61|2089.11|0
1649264410000|2022-04-06 17:00:10|2091.03|2089.53|2091.31|2089.81|2091.45|2089.95|2091.03|2089.53|0
1649264420000|2022-04-06 17:00:20|2091.38|2089.88|2091.03|2089.53|2091.38|2089.88|2090.89|2089.39|0
1649264430000|2022-04-06 17:00:30|2090.89|2089.39|2090.99|2089.49|2091.03|2089.53|2090.89|2089.39|0
1649264440000|2022-04-06 17:00:40|2090.92|2089.42|2090.85|2089.35|2091.13|2089.63|2090.85|2089.35|0
1649264450000|2022-04-06 17:00:50|2090.78|2089.28|2090.71|2089.21|2090.78|2089.28|2090.64|2089.14|0
1649264460000|2022-04-06 17:01:00|2090.64|2089.14|2090.29|2088.79|2090.71|2089.21|2090.29|2088.79|0
1649264470000|2022-04-06 17:01:10|2090.22|2088.72|2089.87|2088.37|2090.29|2088.79|2089.87|2088.37|0
1649264480000|2022-04-06 17:01:20|2090.01|2088.51|2089.87|2088.37|2090.01|2088.51|2089.79|2088.29|0
1649264490000|2022-04-06 17:01:30|2089.94|2088.44|2090.15|2088.65|2090.29|2088.79|2089.87|2088.37|0
1649264500000|2022-04-06 17:01:40|2090.01|2088.51|2089.87|2088.37|2090.15|2088.65|2089.87|2088.37|0
1649264510000|2022-04-06 17:01:50|2090.01|2088.51|2090.01|2088.51|2090.15|2088.65|2090.01|2088.51|0
1649264520000|2022-04-06 17:02:00|2089.87|2088.37|2089.73|2088.23|2089.87|2088.37|2089.73|2088.23|0
1649264530000|2022-04-06 17:02:10|2089.87|2088.37|2089.45|2087.95|2089.87|2088.37|2089.45|2087.95|0
1649264550000|2022-04-06 17:02:30|2089.59|2088.09|2089.45|2087.95|2089.73|2088.23|2089.45|2087.95|0
1649264560000|2022-04-06 17:02:40|2089.51|2088.01|2089.45|2087.95|2089.59|2088.09|2089.45|2087.95|0
1649264570000|2022-04-06 17:02:50|2089.73|2088.23|2089.59|2088.09|2089.73|2088.23|2089.59|2088.09|0
1649264580000|2022-04-06 17:03:00|2089.45|2087.95|2089.73|2088.23|2089.73|2088.23|2089.45|2087.95|0
1649264590000|2022-04-06 17:03:10|2089.59|2088.09|2089.45|2087.95|2089.59|2088.09|2089.45|2087.95|0
1649264600000|2022-04-06 17:03:20|2089.59|2088.09|2089.45|2087.95|2089.73|2088.23|2089.45|2087.95|0
1649264610000|2022-04-06 17:03:30|2089.31|2087.81|2089.31|2087.81|2089.45|2087.95|2089.31|2087.81|0
1649264620000|2022-04-06 17:03:40|2089.45|2087.95|2089.45|2087.95|2089.45|2087.95|2089.45|2087.95|0
1649264630000|2022-04-06 17:03:50|2089.51|2088.01|2089.59|2088.09|2089.59|2088.09|2089.45|2087.95|0
1649264640000|2022-04-06 17:04:00|2089.73|2088.23|2089.73|2088.23|2089.87|2088.37|2089.59|2088.09|0
1649264650000|2022-04-06 17:04:10|2089.59|2088.09|2089.87|2088.37|2089.87|2088.37|2089.59|2088.09|0
1649264660000|2022-04-06 17:04:20|2089.79|2088.29|2089.65|2088.15|2089.87|2088.37|2089.59|2088.09|0
1649264670000|2022-04-06 17:04:30|2089.59|2088.09|2089.31|2087.81|2089.59|2088.09|2089.31|2087.81|0
1649264680000|2022-04-06 17:04:40|2089.17|2087.67|2089.31|2087.81|2089.31|2087.81|2089.02|2087.52|0
1649264690000|2022-04-06 17:04:50|2089.45|2087.95|2089.59|2088.09|2089.59|2088.09|2089.45|2087.95|0
1649264700000|2022-04-06 17:05:00|2089.73|2088.23|2089.73|2088.23|2090.01|2088.51|2089.59|2088.09|0
1649264710000|2022-04-06 17:05:10|2089.87|2088.37|2089.73|2088.23|2089.87|2088.37|2089.59|2088.09|0
1649264720000|2022-04-06 17:05:20|2089.87|2088.37|2089.73|2088.23|2089.87|2088.37|2089.59|2088.09|0
1649264730000|2022-04-06 17:05:30|2089.87|2088.37|2090.01|2088.51|2090.01|2088.51|2089.73|2088.23|0
1649264740000|2022-04-06 17:05:40|2089.87|2088.37|2090.43|2088.93|2090.43|2088.93|2089.73|2088.23|0
1649264750000|2022-04-06 17:05:50|2090.36|2088.86|2090.57|2089.07|2090.71|2089.21|2090.29|2088.79|0
1649264760000|2022-04-06 17:06:00|2090.71|2089.21|2090.15|2088.65|2090.71|2089.21|2090.15|2088.65|0
1649264770000|2022-04-06 17:06:10|2090.22|2088.72|2090.71|2089.21|2090.71|2089.21|2090.15|2088.65|0
1649264780000|2022-04-06 17:06:20|2090.85|2089.35|2090.99|2089.49|2091.13|2089.63|2090.85|2089.35|0
1649264790000|2022-04-06 17:06:30|2090.85|2089.35|2090.99|2089.49|2090.99|2089.49|2090.71|2089.21|0
1649264800000|2022-04-06 17:06:40|2091.13|2089.63|2090.85|2089.35|2091.13|2089.63|2090.85|2089.35|0
1649264810000|2022-04-06 17:06:50|2090.99|2089.49|2090.99|2089.49|2090.99|2089.49|2090.85|2089.35|0
1649264820000|2022-04-06 17:07:00|2090.85|2089.35|2090.85|2089.35|2090.99|2089.49|2090.71|2089.21|0
1649264830000|2022-04-06 17:07:10|2090.92|2089.42|2091.27|2089.77|2091.27|2089.77|2090.92|2089.42|0
1649264840000|2022-04-06 17:07:20|2090.99|2089.49|2090.85|2089.35|2090.99|2089.49|2090.85|2089.35|0
1649264850000|2022-04-06 17:07:30|2090.99|2089.49|2090.85|2089.35|2090.99|2089.49|2090.85|2089.35|0
1649264860000|2022-04-06 17:07:40|2090.71|2089.21|2090.57|2089.07|2090.85|2089.35|2090.57|2089.07|0
1649264870000|2022-04-06 17:07:50|2090.43|2088.93|2090.29|2088.79|2090.43|2088.93|2090.29|2088.79|0
1649264880000|2022-04-06 17:08:00|2090.15|2088.65|2089.73|2088.23|2090.15|2088.65|2089.73|2088.23|0
1649264890000|2022-04-06 17:08:10|2089.59|2088.09|2089.31|2087.81|2089.59|2088.09|2089.17|2087.67|0
1649264900000|2022-04-06 17:08:20|2089.45|2087.95|2090.01|2088.51|2090.01|2088.51|2089.31|2087.81|0
1649264910000|2022-04-06 17:08:30|2089.87|2088.37|2089.45|2087.95|2089.87|2088.37|2089.45|2087.95|0
1649264920000|2022-04-06 17:08:40|2089.59|2088.09|2089.87|2088.37|2089.87|2088.37|2089.45|2087.95|0
1649264930000|2022-04-06 17:08:50|2090.01|2088.51|2090.01|2088.51|2090.15|2088.65|2089.87|2088.37|0
1649264940000|2022-04-06 17:09:00|2089.87|2088.37|2089.59|2088.09|2090.01|2088.51|2089.45|2087.95|0
1649264950000|2022-04-06 17:09:10|2089.45|2087.95|2089.45|2087.95|2089.45|2087.95|2089.31|2087.81|0
1649264960000|2022-04-06 17:09:20|2089.37|2087.87|2089.61|2088.11|2089.61|2088.11|2089.37|2087.87|0
1649264970000|2022-04-06 17:09:30|2089.75|2088.25|2089.75|2088.25|2089.75|2088.25|2089.47|2087.97|0
1649264980000|2022-04-06 17:09:40|2089.61|2088.11|2089.75|2088.25|2089.89|2088.39|2089.61|2088.11|0
1649264990000|2022-04-06 17:09:50|2089.89|2088.39|2090.03|2088.53|2090.03|2088.53|2089.89|2088.39|0
1649265000000|2022-04-06 17:10:00|2090.17|2088.67|2090.45|2088.95|2090.59|2089.09|2090.03|2088.53|0
1649265010000|2022-04-06 17:10:10|2090.17|2088.67|2090.45|2088.95|2090.45|2088.95|2090.17|2088.67|0
1649265020000|2022-04-06 17:10:20|2090.59|2089.09|2090.45|2088.95|2090.73|2089.23|2090.45|2088.95|0
1649265030000|2022-04-06 17:10:30|2090.59|2089.09|2090.59|2089.09|2090.8|2089.3|2090.59|2089.09|0
1649265040000|2022-04-06 17:10:40|2090.45|2088.95|2090.73|2089.23|2090.73|2089.23|2090.17|2088.67|0
1649265050000|2022-04-06 17:10:50|2090.87|2089.37|2090.73|2089.23|2091.01|2089.51|2090.73|2089.23|0
1649265060000|2022-04-06 17:11:00|2090.87|2089.37|2090.73|2089.23|2090.87|2089.37|2090.59|2089.09|0
1649265070000|2022-04-06 17:11:10|2090.87|2089.37|2090.31|2088.81|2090.87|2089.37|2090.31|2088.81|0
1649265080000|2022-04-06 17:11:20|2090.24|2088.74|2089.89|2088.39|2090.31|2088.81|2089.89|2088.39|0
1649265090000|2022-04-06 17:11:30|2089.81|2088.31|2089.75|2088.25|2089.89|2088.39|2089.67|2088.17|0
1649265100000|2022-04-06 17:11:40|2089.61|2088.11|2089.75|2088.25|2089.89|2088.39|2089.61|2088.11|0
1649265110000|2022-04-06 17:11:50|2089.67|2088.17|2089.61|2088.11|2089.75|2088.25|2089.61|2088.11|0
1649265120000|2022-04-06 17:12:00|2089.47|2087.97|2089.75|2088.25|2089.75|2088.25|2089.47|2087.97|0
1649265130000|2022-04-06 17:12:10|2089.89|2088.39|2089.75|2088.25|2089.89|2088.39|2089.67|2088.17|0
1649265140000|2022-04-06 17:12:20|2089.89|2088.39|2090.03|2088.53|2090.03|2088.53|2089.89|2088.39|0
1649265150000|2022-04-06 17:12:30|2090.17|2088.67|2090.03|2088.53|2090.17|2088.67|2089.89|2088.39|0
1649265160000|2022-04-06 17:12:40|2089.89|2088.39|2089.89|2088.39|2089.89|2088.39|2089.89|2088.39|0
1649265170000|2022-04-06 17:12:50|2090.03|2088.53|2090.03|2088.53|2090.03|2088.53|2089.75|2088.25|0
1649265180000|2022-04-06 17:13:00|2089.89|2088.39|2089.61|2088.11|2090.03|2088.53|2089.61|2088.11|0
1649265190000|2022-04-06 17:13:10|2089.53|2088.03|2090.03|2088.53|2090.17|2088.67|2089.53|2088.03|0
1649265200000|2022-04-06 17:13:20|2090.1|2088.6|2089.89|2088.39|2090.17|2088.67|2089.89|2088.39|0
1649265210000|2022-04-06 17:13:30|2089.75|2088.25|2089.89|2088.39|2089.89|2088.39|2089.75|2088.25|0
1649265220000|2022-04-06 17:13:40|2089.75|2088.25|2089.96|2088.46|2090.03|2088.53|2089.75|2088.25|0
1649265230000|2022-04-06 17:13:50|2090.03|2088.53|2090.03|2088.53|2090.17|2088.67|2089.89|2088.39|0
1649265240000|2022-04-06 17:14:00|2089.89|2088.39|2090.31|2088.81|2090.31|2088.81|2089.89|2088.39|0
1649265250000|2022-04-06 17:14:10|2090.45|2088.95|2090.59|2089.09|2090.73|2089.23|2090.45|2088.95|0
1649265260000|2022-04-06 17:14:20|2090.45|2088.95|2090.38|2088.88|2090.45|2088.95|2090.31|2088.81|0
1649265270000|2022-04-06 17:14:30|2090.45|2088.95|2090.73|2089.23|2090.87|2089.37|2090.31|2088.81|0
1649265280000|2022-04-06 17:14:40|2090.59|2089.09|2090.45|2088.95|2090.73|2089.23|2090.17|2088.67|0
1649265290000|2022-04-06 17:14:50|2090.59|2089.09|2090.73|2089.23|2090.73|2089.23|2090.52|2089.02|0
1649265300000|2022-04-06 17:15:00|2090.59|2089.09|2090.17|2088.67|2090.66|2089.16|2090.17|2088.67|0
1649265310000|2022-04-06 17:15:10|2090.1|2088.6|2090.31|2088.81|2090.31|2088.81|2090.03|2088.53|0
1649265320000|2022-04-06 17:15:20|2090.24|2088.74|2090.59|2089.09|2090.59|2089.09|2090.17|2088.67|0
1649265330000|2022-04-06 17:15:30|2090.73|2089.23|2090.8|2089.3|2090.87|2089.37|2090.73|2089.23|0
1649265340000|2022-04-06 17:15:40|2090.87|2089.37|2090.66|2089.16|2090.87|2089.37|2090.59|2089.09|0
1649265350000|2022-04-06 17:15:50|2090.73|2089.23|2090.87|2089.37|2091.01|2089.51|2090.73|2089.23|0
1649265360000|2022-04-06 17:16:00|2090.8|2089.3|2091.08|2089.58|2091.15|2089.65|2090.8|2089.3|0
1649265370000|2022-04-06 17:16:10|2091.15|2089.65|2092.14|2090.64|2092.14|2090.64|2091.15|2089.65|0
1649265380000|2022-04-06 17:16:20|2092.2|2090.7|2092.42|2090.92|2092.56|2091.06|2092.14|2090.64|0
1649265390000|2022-04-06 17:16:30|2092.14|2090.64|2091.71|2090.21|2092.28|2090.78|2091.71|2090.21|0
1649265400000|2022-04-06 17:16:40|2091.57|2090.07|2091.71|2090.21|2091.85|2090.35|2091.57|2090.07|0
1649265410000|2022-04-06 17:16:50|2091.85|2090.35|2091.71|2090.21|2091.85|2090.35|2091.71|2090.21|0
1649265420000|2022-04-06 17:17:00|2091.78|2090.28|2091.15|2089.65|2091.85|2090.35|2091.15|2089.65|0
1649265430000|2022-04-06 17:17:10|2091.01|2089.51|2091.01|2089.51|2091.01|2089.51|2090.87|2089.37|0
1649265440000|2022-04-06 17:17:20|2091.15|2089.65|2091.29|2089.79|2091.29|2089.79|2091.15|2089.65|0
1649265450000|2022-04-06 17:17:30|2091.57|2090.07|2091.71|2090.21|2091.71|2090.21|2091.57|2090.07|0
1649265460000|2022-04-06 17:17:40|2091.85|2090.35|2091.57|2090.07|2091.85|2090.35|2091.57|2090.07|0
1649265470000|2022-04-06 17:17:50|2091.29|2089.79|2091.43|2089.93|2091.57|2090.07|2091.29|2089.79|0
1649265480000|2022-04-06 17:18:00|2091.5|2090|2091.5|2090|2091.71|2090.21|2091.43|2089.93|0
1649265490000|2022-04-06 17:18:10|2091.43|2089.93|2091.57|2090.07|2091.71|2090.21|2091.15|2089.65|0
1649265500000|2022-04-06 17:18:20|2091.71|2090.21|2091.71|2090.21|2091.71|2090.21|2091.57|2090.07|0
1649265510000|2022-04-06 17:18:30|2091.57|2090.07|2091.57|2090.07|2091.57|2090.07|2091.43|2089.93|0
1649265520000|2022-04-06 17:18:40|2091.43|2089.93|2091.57|2090.07|2091.71|2090.21|2091.43|2089.93|0
1649265530000|2022-04-06 17:18:50|2091.43|2089.93|2091.64|2090.14|2091.64|2090.14|2091.43|2089.93|0
1649265540000|2022-04-06 17:19:00|2091.57|2090.07|2091.29|2089.79|2091.57|2090.07|2091.29|2089.79|0
1649265550000|2022-04-06 17:19:10|2091.57|2090.07|2091.57|2090.07|2091.71|2090.21|2091.43|2089.93|0
1649265560000|2022-04-06 17:19:20|2091.71|2090.21|2091.71|2090.21|2091.71|2090.21|2091.57|2090.07|0
1649265570000|2022-04-06 17:19:30|2091.57|2090.07|2091.57|2090.07|2091.71|2090.21|2091.43|2089.93|0
1649265580000|2022-04-06 17:19:40|2091.5|2090|2091.43|2089.93|2091.57|2090.07|2091.22|2089.72|0
1649265590000|2022-04-06 17:19:50|2091.5|2090|2091.57|2090.07|2091.71|2090.21|2091.5|2090|0
1649265600000|2022-04-06 17:20:00|2091.29|2089.79|2091.15|2089.65|2091.36|2089.86|2091.15|2089.65|0
1649265610000|2022-04-06 17:20:10|2091.01|2089.51|2091.29|2089.79|2091.29|2089.79|2091.01|2089.51|0
1649265620000|2022-04-06 17:20:20|2091.15|2089.65|2091.15|2089.65|2091.29|2089.79|2091.15|2089.65|0
1649265630000|2022-04-06 17:20:30|2091.29|2089.79|2091.15|2089.65|2091.29|2089.79|2091.15|2089.65|0
1649265640000|2022-04-06 17:20:40|2091.08|2089.58|2091.15|2089.65|2091.15|2089.65|2090.87|2089.37|0
1649265650000|2022-04-06 17:20:50|2091.29|2089.79|2091.15|2089.65|2091.29|2089.79|2091.15|2089.65|0
1649265660000|2022-04-06 17:21:00|2091.22|2089.72|2092|2090.5|2092.14|2090.64|2091.15|2089.65|0
1649265670000|2022-04-06 17:21:10|2092.14|2090.64|2091.85|2090.35|2092.28|2090.78|2091.85|2090.35|0
1649265680000|2022-04-06 17:21:20|2092|2090.5|2092|2090.5|2092.28|2090.78|2092|2090.5|0
1649265690000|2022-04-06 17:21:30|2091.92|2090.42|2092.14|2090.64|2092.28|2090.78|2091.92|2090.42|0
1649265700000|2022-04-06 17:21:40|2092.28|2090.78|2092.14|2090.64|2092.28|2090.78|2092|2090.5|0
1649265710000|2022-04-06 17:21:50|2092|2090.5|2092|2090.5|2092.28|2090.78|2092|2090.5|0
1649265720000|2022-04-06 17:22:00|2092.06|2090.56|2092.28|2090.78|2092.42|2090.92|2092.06|2090.56|0
1649265730000|2022-04-06 17:22:10|2092.42|2090.92|2092.28|2090.78|2092.42|2090.92|2092.28|2090.78|0
1649265740000|2022-04-06 17:22:20|2092.34|2090.84|2092.7|2091.2|2092.7|2091.2|2092.34|2090.84|0
1649265750000|2022-04-06 17:22:30|2092.56|2091.06|2092.56|2091.06|2092.56|2091.06|2092.56|2091.06|0
1649265760000|2022-04-06 17:22:40|2092.7|2091.2|2093.12|2091.62|2093.12|2091.62|2092.56|2091.06|0
1649265770000|2022-04-06 17:22:50|2092.98|2091.48|2092.7|2091.2|2092.98|2091.48|2092.56|2091.06|0
1649265780000|2022-04-06 17:23:00|2092.84|2091.34|2092.7|2091.2|2092.98|2091.48|2092.7|2091.2|0
1649265790000|2022-04-06 17:23:10|2092.77|2091.27|2092.98|2091.48|2093.12|2091.62|2092.77|2091.27|0
1649265800000|2022-04-06 17:23:20|2093.12|2091.62|2093.82|2092.32|2093.96|2092.46|2093.12|2091.62|0
1649265810000|2022-04-06 17:23:30|2093.68|2092.18|2093.96|2092.46|2094.1|2092.6|2093.68|2092.18|0
1649265820000|2022-04-06 17:23:40|2094.1|2092.6|2093.68|2092.18|2094.1|2092.6|2093.68|2092.18|0
1649265830000|2022-04-06 17:23:50|2093.82|2092.32|2094.03|2092.53|2094.1|2092.6|2093.82|2092.32|0
1649265840000|2022-04-06 17:24:00|2094.1|2092.6|2093.68|2092.18|2094.1|2092.6|2093.68|2092.18|0
1649265850000|2022-04-06 17:24:10|2093.82|2092.32|2093.82|2092.32|2093.82|2092.32|2093.68|2092.18|0
1649265860000|2022-04-06 17:24:20|2093.68|2092.18|2093.82|2092.32|2094.03|2092.53|2093.68|2092.18|0
1649265870000|2022-04-06 17:24:30|2093.96|2092.46|2093.89|2092.39|2093.96|2092.46|2093.68|2092.18|0
1649265880000|2022-04-06 17:24:40|2093.96|2092.46|2094.1|2092.6|2094.1|2092.6|2093.96|2092.46|0
1649265890000|2022-04-06 17:24:50|2094.11|2092.61|2094.11|2092.61|2094.11|2092.61|2093.97|2092.47|0
1649265900000|2022-04-06 17:25:00|2093.97|2092.47|2093.83|2092.33|2094.67|2093.17|2093.83|2092.33|0
1649265910000|2022-04-06 17:25:10|2093.97|2092.47|2094.11|2092.61|2094.11|2092.61|2093.83|2092.33|0
1649265920000|2022-04-06 17:25:20|2093.97|2092.47|2093.97|2092.47|2094.11|2092.61|2093.97|2092.47|0
1649265930000|2022-04-06 17:25:30|2094.25|2092.75|2093.76|2092.26|2094.25|2092.75|2093.69|2092.19|0
1649265940000|2022-04-06 17:25:40|2093.83|2092.33|2093.13|2091.63|2093.83|2092.33|2093.13|2091.63|0
1649265950000|2022-04-06 17:25:50|2093.27|2091.77|2093.13|2091.63|2093.27|2091.77|2092.99|2091.49|0
1649265960000|2022-04-06 17:26:00|2092.99|2091.49|2093.13|2091.63|2093.27|2091.77|2092.99|2091.49|0
1649265970000|2022-04-06 17:26:10|2092.99|2091.49|2092.99|2091.49|2093.06|2091.56|2092.85|2091.35|0
1649265980000|2022-04-06 17:26:20|2093.13|2091.63|2093.06|2091.56|2093.13|2091.63|2092.99|2091.49|0
1649265990000|2022-04-06 17:26:30|2093.13|2091.63|2093.27|2091.77|2093.41|2091.91|2092.99|2091.49|0
1649266000000|2022-04-06 17:26:40|2093.2|2091.7|2093.27|2091.77|2093.27|2091.77|2093.13|2091.63|0
1649266020000|2022-04-06 17:27:00|2093.13|2091.63|2093.42|2091.92|2093.42|2091.92|2093.13|2091.63|0
1649266030000|2022-04-06 17:27:10|2093.28|2091.78|2093.42|2091.92|2093.42|2091.92|2093.28|2091.78|0
1649266040000|2022-04-06 17:27:20|2093.56|2092.06|2093.42|2091.92|2093.56|2092.06|2093.28|2091.78|0
1649266050000|2022-04-06 17:27:30|2093.28|2091.78|2093.14|2091.64|2093.42|2091.92|2093.14|2091.64|0
1649266060000|2022-04-06 17:27:40|2093.28|2091.78|2093.42|2091.92|2093.42|2091.92|2093.14|2091.64|0
1649266070000|2022-04-06 17:27:50|2093.28|2091.78|2093.42|2091.92|2093.42|2091.92|2093.14|2091.64|0
1649266080000|2022-04-06 17:28:00|2093.7|2092.2|2093.84|2092.34|2093.84|2092.34|2093.42|2091.92|0
1649266090000|2022-04-06 17:28:10|2093.7|2092.2|2093.63|2092.13|2093.84|2092.34|2093.49|2091.99|0
1649266100000|2022-04-06 17:28:20|2093.7|2092.2|2093.7|2092.2|2093.7|2092.2|2093.42|2091.92|0
1649266110000|2022-04-06 17:28:30|2093.84|2092.34|2093.77|2092.27|2093.84|2092.34|2093.7|2092.2|0
1649266120000|2022-04-06 17:28:40|2093.84|2092.34|2094.12|2092.62|2094.12|2092.62|2093.7|2092.2|0
1649266130000|2022-04-06 17:28:50|2093.98|2092.48|2093.84|2092.34|2094.05|2092.55|2093.84|2092.34|0
1649266140000|2022-04-06 17:29:00|2093.7|2092.2|2093.56|2092.06|2093.84|2092.34|2093.42|2091.92|0
1649266150000|2022-04-06 17:29:10|2093.49|2091.99|2093.84|2092.34|2093.84|2092.34|2093.42|2091.92|0
1649266160000|2022-04-06 17:29:20|2093.77|2092.27|2094.12|2092.62|2094.12|2092.62|2093.7|2092.2|0
1649266170000|2022-04-06 17:29:30|2094.05|2092.55|2093.84|2092.34|2094.12|2092.62|2093.84|2092.34|0
1649266180000|2022-04-06 17:29:40|2093.98|2092.48|2093.98|2092.48|2094.05|2092.55|2093.84|2092.34|0
1649266190000|2022-04-06 17:29:50|2093.84|2092.34|2094.05|2092.55|2094.12|2092.62|2093.84|2092.34|0
1649266200000|2022-04-06 17:30:00|2094.12|2092.62|2093.98|2092.48|2094.12|2092.62|2093.84|2092.34|0
1649266210000|2022-04-06 17:30:10|2093.91|2092.41|2093.84|2092.34|2093.98|2092.48|2093.84|2092.34|0
1649266220000|2022-04-06 17:30:20|2093.7|2092.2|2093.7|2092.2|2093.84|2092.34|2093.7|2092.2|0
1649266230000|2022-04-06 17:30:30|2093.84|2092.34|2093.84|2092.34|2093.84|2092.34|2093.84|2092.34|0
1649266250000|2022-04-06 17:30:50|2093.77|2092.27|2093.84|2092.34|2093.84|2092.34|2093.77|2092.27|0
1649266260000|2022-04-06 17:31:00|2093.7|2092.2|2093.98|2092.48|2094.12|2092.62|2093.7|2092.2|0
1649266270000|2022-04-06 17:31:10|2094.12|2092.62|2093.98|2092.48|2094.12|2092.62|2093.84|2092.34|0
1649266280000|2022-04-06 17:31:20|2093.91|2092.41|2093.98|2092.48|2093.98|2092.48|2093.84|2092.34|0
1649266290000|2022-04-06 17:31:30|2093.84|2092.34|2093.7|2092.2|2093.84|2092.34|2093.7|2092.2|0
1649266310000|2022-04-06 17:31:50|2093.56|2092.06|2093.42|2091.92|2093.56|2092.06|2093.35|2091.85|0
1649266320000|2022-04-06 17:32:00|2093.28|2091.78|2093.63|2092.13|2093.63|2092.13|2093.28|2091.78|0
1649266330000|2022-04-06 17:32:10|2093.56|2092.06|2093.42|2091.92|2093.7|2092.2|2093.28|2091.78|0
1649266340000|2022-04-06 17:32:20|2093.56|2092.06|2093.84|2092.34|2093.84|2092.34|2093.56|2092.06|0
1649266350000|2022-04-06 17:32:30|2093.77|2092.27|2093.7|2092.2|2093.84|2092.34|2093.56|2092.06|0
1649266360000|2022-04-06 17:32:40|2093.63|2092.13|2093.84|2092.34|2093.84|2092.34|2093.56|2092.06|0
1649266370000|2022-04-06 17:32:50|2093.77|2092.27|2093.98|2092.48|2093.98|2092.48|2093.77|2092.27|0
1649266380000|2022-04-06 17:33:00|2093.91|2092.41|2093.98|2092.48|2094.12|2092.62|2093.84|2092.34|0
1649266390000|2022-04-06 17:33:10|2094.12|2092.62|2094.54|2093.04|2094.54|2093.04|2093.98|2092.48|0
1649266400000|2022-04-06 17:33:20|2094.68|2093.18|2094.97|2093.47|2095.25|2093.75|2094.68|2093.18|0
1649266410000|2022-04-06 17:33:30|2095.11|2093.61|2095.39|2093.89|2095.39|2093.89|2095.11|2093.61|0
1649266420000|2022-04-06 17:33:40|2095.53|2094.03|2096.21|2094.71|2096.37|2094.87|2095.53|2094.03|0
1649266430000|2022-04-06 17:33:50|2096.14|2094.64|2096.49|2094.99|2096.49|2094.99|2096.14|2094.64|0
1649266440000|2022-04-06 17:34:00|2096.63|2095.13|2096.07|2094.57|2096.63|2095.13|2096.07|2094.57|0
1649266450000|2022-04-06 17:34:10|2095.93|2094.43|2095.51|2094.01|2095.93|2094.43|2095.51|2094.01|0
1649266460000|2022-04-06 17:34:20|2095.65|2094.15|2095.66|2094.16|2095.66|2094.16|2095.51|2094.01|0
1649266470000|2022-04-06 17:34:30|2095.52|2094.02|2095.38|2093.88|2095.52|2094.02|2095.24|2093.74|0
1649266480000|2022-04-06 17:34:40|2095.24|2093.74|2095.66|2094.16|2095.66|2094.16|2095.24|2093.74|0
1649266490000|2022-04-06 17:34:50|2095.8|2094.3|2095.66|2094.16|2095.94|2094.44|2095.66|2094.16|0
1649266500000|2022-04-06 17:35:00|2095.8|2094.3|2095.94|2094.44|2096.36|2094.86|2095.8|2094.3|0
1649266510000|2022-04-06 17:35:10|2096.01|2094.51|2095.52|2094.02|2096.08|2094.58|2095.52|2094.02|0
1649266520000|2022-04-06 17:35:20|2095.38|2093.88|2094.96|2093.46|2095.52|2094.02|2094.82|2093.32|0
1649266530000|2022-04-06 17:35:30|2094.82|2093.32|2094.82|2093.32|2094.88|2093.38|2094.67|2093.17|0
1649266540000|2022-04-06 17:35:40|2094.67|2093.17|2094.53|2093.03|2094.82|2093.32|2094.53|2093.03|0
1649266550000|2022-04-06 17:35:50|2094.67|2093.17|2094.85|2093.35|2094.85|2093.35|2094.53|2093.03|0
1649266560000|2022-04-06 17:36:00|2094.7|2093.2|2094.28|2092.78|2094.7|2093.2|2094.28|2092.78|0
1649266570000|2022-04-06 17:36:10|2094.14|2092.64|2094.7|2093.2|2094.85|2093.35|2094.14|2092.64|0
1649266580000|2022-04-06 17:36:20|2094.85|2093.35|2094.85|2093.35|2094.99|2093.49|2094.7|2093.2|0
1649266590000|2022-04-06 17:36:30|2094.91|2093.41|2095.41|2093.91|2095.41|2093.91|2094.85|2093.35|0
1649266600000|2022-04-06 17:36:40|2095.27|2093.77|2094.99|2093.49|2095.27|2093.77|2094.99|2093.49|0
1649266620000|2022-04-06 17:37:00|2094.7|2093.2|2094.7|2093.2|2094.7|2093.2|2094.56|2093.06|0
1649266630000|2022-04-06 17:37:10|2094.85|2093.35|2094.85|2093.35|2094.99|2093.49|2094.7|2093.2|0
1649266640000|2022-04-06 17:37:20|2094.99|2093.49|2094.99|2093.49|2094.99|2093.49|2094.7|2093.2|0
1649266650000|2022-04-06 17:37:30|2095.13|2093.63|2095.13|2093.63|2095.13|2093.63|2094.99|2093.49|0
1649266660000|2022-04-06 17:37:40|2094.99|2093.49|2095.41|2093.91|2095.47|2093.97|2094.99|2093.49|0
1649266670000|2022-04-06 17:37:50|2095.55|2094.05|2096.25|2094.75|2096.25|2094.75|2095.55|2094.05|0
1649266680000|2022-04-06 17:38:00|2096.18|2094.68|2096.39|2094.89|2096.53|2095.03|2095.97|2094.47|0
1649266690000|2022-04-06 17:38:10|2096.53|2095.03|2096.67|2095.17|2096.81|2095.31|2096.53|2095.03|0
1649266700000|2022-04-06 17:38:20|2096.6|2095.1|2096.39|2094.89|2096.67|2095.17|2096.25|2094.75|0
1649266710000|2022-04-06 17:38:30|2096.53|2095.03|2096.39|2094.89|2096.53|2095.03|2096.39|2094.89|0
1649266720000|2022-04-06 17:38:40|2096.53|2095.03|2096.25|2094.75|2096.53|2095.03|2095.97|2094.47|0
1649266730000|2022-04-06 17:38:50|2096.39|2094.89|2096.53|2095.03|2096.53|2095.03|2096.25|2094.75|0
1649266740000|2022-04-06 17:39:00|2096.39|2094.89|2096.81|2095.31|2096.95|2095.45|2096.39|2094.89|0
1649266750000|2022-04-06 17:39:10|2096.95|2095.45|2096.95|2095.45|2096.95|2095.45|2096.95|2095.45|0
1649266760000|2022-04-06 17:39:20|2097.09|2095.59|2096.67|2095.17|2097.09|2095.59|2096.67|2095.17|0
1649266770000|2022-04-06 17:39:30|2096.81|2095.31|2096.87|2095.37|2097.01|2095.51|2096.74|2095.24|0
1649266780000|2022-04-06 17:39:40|2096.73|2095.23|2096.87|2095.37|2097.01|2095.51|2096.59|2095.09|0
1649266790000|2022-04-06 17:39:50|2097.01|2095.51|2097.01|2095.51|2097.01|2095.51|2096.87|2095.37|0
1649266800000|2022-04-06 17:40:00|2096.87|2095.37|2097.15|2095.65|2097.29|2095.79|2096.87|2095.37|0
1649266810000|2022-04-06 17:40:10|2097.01|2095.51|2096.45|2094.95|2097.01|2095.51|2096.31|2094.81|0
1649266820000|2022-04-06 17:40:20|2096.59|2095.09|2097.15|2095.65|2097.15|2095.65|2096.59|2095.09|0
1649266830000|2022-04-06 17:40:30|2097.29|2095.79|2098|2096.5|2098|2096.5|2097.29|2095.79|0
1649266840000|2022-04-06 17:40:40|2097.86|2096.36|2098.42|2096.92|2098.56|2097.06|2097.72|2096.22|0
1649266850000|2022-04-06 17:40:50|2098.56|2097.06|2098.42|2096.92|2098.56|2097.06|2098.14|2096.64|0
1649266860000|2022-04-06 17:41:00|2098.56|2097.06|2098.7|2097.2|2098.98|2097.48|2098.42|2096.92|0
1649266870000|2022-04-06 17:41:10|2098.56|2097.06|2098.98|2097.48|2099.12|2097.62|2098.42|2096.92|0
1649266880000|2022-04-06 17:41:20|2099.12|2097.62|2099.26|2097.76|2099.33|2097.83|2098.98|2097.48|0
1649266890000|2022-04-06 17:41:30|2099.4|2097.9|2099.54|2098.04|2099.82|2098.32|2099.4|2097.9|0
1649266900000|2022-04-06 17:41:40|2099.68|2098.18|2099.54|2098.04|2099.68|2098.18|2099.4|2097.9|0
1649266910000|2022-04-06 17:41:50|2099.4|2097.9|2099.68|2098.18|2099.68|2098.18|2099.4|2097.9|0
1649266920000|2022-04-06 17:42:00|2099.82|2098.32|2099.68|2098.18|2099.89|2098.39|2099.54|2098.04|0
1649266930000|2022-04-06 17:42:10|2099.82|2098.32|2098.98|2097.48|2099.82|2098.32|2098.98|2097.48|0
1649266940000|2022-04-06 17:42:20|2099.12|2097.62|2099.26|2097.76|2099.26|2097.76|2098.98|2097.48|0
1649266950000|2022-04-06 17:42:30|2099.12|2097.62|2099.12|2097.62|2099.26|2097.76|2099.05|2097.55|0
1649266960000|2022-04-06 17:42:40|2099.26|2097.76|2098.98|2097.48|2099.26|2097.76|2098.84|2097.34|0
1649266970000|2022-04-06 17:42:50|2099.12|2097.62|2099.12|2097.62|2099.26|2097.76|2099.12|2097.62|0
1649266980000|2022-04-06 17:43:00|2098.98|2097.48|2099.19|2097.69|2099.26|2097.76|2098.98|2097.48|0
1649266990000|2022-04-06 17:43:10|2099.12|2097.62|2099.26|2097.76|2099.4|2097.9|2099.12|2097.62|0
1649267000000|2022-04-06 17:43:20|2099.4|2097.9|2099.82|2098.32|2099.96|2098.46|2099.26|2097.76|0
1649267010000|2022-04-06 17:43:30|2099.68|2098.18|2099.68|2098.18|2099.82|2098.32|2099.54|2098.04|0
1649267020000|2022-04-06 17:43:40|2099.75|2098.25|2099.54|2098.04|2099.82|2098.32|2099.54|2098.04|0
1649267030000|2022-04-06 17:43:50|2099.68|2098.18|2099.4|2097.9|2099.68|2098.18|2099.4|2097.9|0
1649267040000|2022-04-06 17:44:00|2099.47|2097.97|2099.82|2098.32|2099.82|2098.32|2099.26|2097.76|0
1649267050000|2022-04-06 17:44:10|2099.96|2098.46|2099.82|2098.32|2100.24|2098.74|2099.82|2098.32|0
1649267060000|2022-04-06 17:44:20|2099.75|2098.25|2099.96|2098.46|2099.96|2098.46|2099.68|2098.18|0
1649267070000|2022-04-06 17:44:30|2100.1|2098.6|2099.82|2098.32|2100.1|2098.6|2099.82|2098.32|0
1649267080000|2022-04-06 17:44:40|2099.68|2098.18|2099.32|2097.82|2099.82|2098.32|2099.32|2097.82|0
1649267090000|2022-04-06 17:44:50|2099.38|2097.88|2099.38|2097.88|2099.66|2098.16|2099.24|2097.74|0
1649267100000|2022-04-06 17:45:00|2099.24|2097.74|2099.38|2097.88|2099.52|2098.02|2099.1|2097.6|0
1649267110000|2022-04-06 17:45:10|2099.24|2097.74|2099.38|2097.88|2099.38|2097.88|2099.24|2097.74|0
1649267120000|2022-04-06 17:45:20|2099.31|2097.81|2099.24|2097.74|2099.38|2097.88|2099.24|2097.74|0
1649267130000|2022-04-06 17:45:30|2099.1|2097.6|2099.24|2097.74|2099.38|2097.88|2099.1|2097.6|0
1649267140000|2022-04-06 17:45:40|2099.38|2097.88|2099.1|2097.6|2099.38|2097.88|2098.96|2097.46|0
1649267150000|2022-04-06 17:45:50|2099.03|2097.53|2099.03|2097.53|2099.1|2097.6|2098.96|2097.46|0
1649267160000|2022-04-06 17:46:00|2098.96|2097.46|2098.54|2097.04|2098.96|2097.46|2098.4|2096.9|0
1649267170000|2022-04-06 17:46:10|2098.68|2097.18|2098.54|2097.04|2098.82|2097.32|2098.26|2096.76|0
1649267180000|2022-04-06 17:46:20|2098.4|2096.9|2098.4|2096.9|2098.54|2097.04|2098.4|2096.9|0
1649267190000|2022-04-06 17:46:30|2098.26|2096.76|2098.12|2096.62|2098.26|2096.76|2098.12|2096.62|0
1649267200000|2022-04-06 17:46:40|2097.98|2096.48|2097.98|2096.48|2097.98|2096.48|2097.84|2096.34|0
1649267210000|2022-04-06 17:46:50|2097.84|2096.34|2097.7|2096.2|2097.98|2096.48|2097.7|2096.2|0
1649267220000|2022-04-06 17:47:00|2097.55|2096.05|2096.71|2095.21|2097.55|2096.05|2096.43|2094.93|0
1649267230000|2022-04-06 17:47:10|2096.85|2095.35|2096.43|2094.93|2096.85|2095.35|2096.29|2094.79|0
1649267240000|2022-04-06 17:47:20|2096.57|2095.07|2096.71|2095.21|2096.85|2095.35|2096.5|2095|0
1649267250000|2022-04-06 17:47:30|2096.85|2095.35|2097.41|2095.91|2097.55|2096.05|2096.85|2095.35|0
1649267260000|2022-04-06 17:47:40|2097.34|2095.84|2097.55|2096.05|2097.55|2096.05|2096.99|2095.49|0
1649267270000|2022-04-06 17:47:50|2097.7|2096.2|2097.41|2095.91|2097.7|2096.2|2097.27|2095.77|0
1649267280000|2022-04-06 17:48:00|2097.55|2096.05|2097.98|2096.48|2097.98|2096.48|2097.55|2096.05|0
1649267290000|2022-04-06 17:48:10|2097.84|2096.34|2097.55|2096.05|2097.98|2096.48|2097.55|2096.05|0
1649267300000|2022-04-06 17:48:20|2097.41|2095.91|2097.13|2095.63|2097.55|2096.05|2097.13|2095.63|0
1649267310000|2022-04-06 17:48:30|2097.27|2095.77|2097.41|2095.91|2097.55|2096.05|2097.27|2095.77|0
1649267320000|2022-04-06 17:48:40|2097.55|2096.05|2097.41|2095.91|2097.55|2096.05|2097.27|2095.77|0
1649267330000|2022-04-06 17:48:50|2097.55|2096.05|2098.12|2096.62|2098.12|2096.62|2097.55|2096.05|0
1649267340000|2022-04-06 17:49:00|2098.26|2096.76|2098.68|2097.18|2098.68|2097.18|2098.12|2096.62|0
1649267350000|2022-04-06 17:49:10|2098.54|2097.04|2098.82|2097.32|2098.96|2097.46|2098.54|2097.04|0
1649267360000|2022-04-06 17:49:20|2098.96|2097.46|2098.82|2097.32|2099.24|2097.74|2098.82|2097.32|0
1649267370000|2022-04-06 17:49:30|2098.68|2097.18|2098.96|2097.46|2098.96|2097.46|2098.68|2097.18|0
1649267380000|2022-04-06 17:49:40|2098.82|2097.32|2099.59|2098.09|2099.59|2098.09|2098.68|2097.18|0
1649267390000|2022-04-06 17:49:50|2099.66|2098.16|2099.66|2098.16|2099.8|2098.3|2099.66|2098.16|0
1649267400000|2022-04-06 17:50:00|2099.52|2098.02|2099.1|2097.6|2099.66|2098.16|2098.82|2097.32|0
1649267410000|2022-04-06 17:50:10|2099.24|2097.74|2099.38|2097.88|2099.66|2098.16|2099.17|2097.67|0
1649267420000|2022-04-06 17:50:20|2099.24|2097.74|2099.38|2097.88|2099.38|2097.88|2099.1|2097.6|0
1649267430000|2022-04-06 17:50:30|2099.31|2097.81|2098.96|2097.46|2099.38|2097.88|2098.96|2097.46|0
1649267440000|2022-04-06 17:50:40|2098.89|2097.39|2098.82|2097.32|2099.1|2097.6|2098.82|2097.32|0
1649267450000|2022-04-06 17:50:50|2098.89|2097.39|2098.54|2097.04|2098.89|2097.39|2098.54|2097.04|0
1649267460000|2022-04-06 17:51:00|2098.68|2097.18|2098.68|2097.18|2098.68|2097.18|2098.4|2096.9|0
1649267470000|2022-04-06 17:51:10|2098.82|2097.32|2099.66|2098.16|2099.66|2098.16|2098.82|2097.32|0
1649267480000|2022-04-06 17:51:20|2099.52|2098.02|2099.1|2097.6|2099.52|2098.02|2099.1|2097.6|0
1649267490000|2022-04-06 17:51:30|2099.24|2097.74|2099.24|2097.74|2099.38|2097.88|2099.24|2097.74|0
1649267500000|2022-04-06 17:51:40|2099.1|2097.6|2099.24|2097.74|2099.38|2097.88|2099.1|2097.6|0
1649267510000|2022-04-06 17:51:50|2099.1|2097.6|2098.82|2097.32|2099.1|2097.6|2098.82|2097.32|0
1649267520000|2022-04-06 17:52:00|2098.96|2097.46|2099.52|2098.02|2099.66|2098.16|2098.82|2097.32|0
1649267530000|2022-04-06 17:52:10|2099.38|2097.88|2099.8|2098.3|2099.8|2098.3|2099.24|2097.74|0
1649267540000|2022-04-06 17:52:20|2099.94|2098.44|2099.66|2098.16|2099.94|2098.44|2099.66|2098.16|0
1649267550000|2022-04-06 17:52:30|2099.52|2098.02|2099.59|2098.09|2099.94|2098.44|2099.52|2098.02|0
1649267560000|2022-04-06 17:52:40|2099.66|2098.16|2100.08|2098.58|2100.22|2098.72|2099.66|2098.16|0
1649267570000|2022-04-06 17:52:50|2100.15|2098.65|2099.8|2098.3|2100.22|2098.72|2099.66|2098.16|0
1649267580000|2022-04-06 17:53:00|2099.66|2098.16|2099.24|2097.74|2099.8|2098.3|2099.24|2097.74|0
1649267590000|2022-04-06 17:53:10|2099.31|2097.81|2099.66|2098.16|2099.73|2098.23|2099.31|2097.81|0
1649267600000|2022-04-06 17:53:20|2099.52|2098.02|2099.24|2097.74|2099.59|2098.09|2099.24|2097.74|0
1649267610000|2022-04-06 17:53:30|2099.31|2097.81|2099.1|2097.6|2099.31|2097.81|2099.1|2097.6|0
1649267620000|2022-04-06 17:53:40|2098.96|2097.46|2099.1|2097.6|2099.24|2097.74|2098.96|2097.46|0
1649267630000|2022-04-06 17:53:50|2099.24|2097.74|2098.82|2097.32|2099.24|2097.74|2098.82|2097.32|0
1649267640000|2022-04-06 17:54:00|2098.68|2097.18|2098.96|2097.46|2098.96|2097.46|2098.61|2097.11|0
1649267650000|2022-04-06 17:54:10|2098.82|2097.32|2098.68|2097.18|2098.82|2097.32|2098.4|2096.9|0
1649267660000|2022-04-06 17:54:20|2098.82|2097.32|2098.54|2097.04|2098.96|2097.46|2098.54|2097.04|0
1649267670000|2022-04-06 17:54:30|2098.68|2097.18|2098.75|2097.25|2098.82|2097.32|2098.68|2097.18|0
1649267680000|2022-04-06 17:54:40|2098.68|2097.18|2098.68|2097.18|2098.82|2097.32|2098.68|2097.18|0
1649267690000|2022-04-06 17:54:50|2098.54|2097.04|2098.68|2097.18|2098.68|2097.18|2098.54|2097.04|0
1649267700000|2022-04-06 17:55:00|2098.54|2097.04|2098.68|2097.18|2098.68|2097.18|2098.4|2096.9|0
1649267710000|2022-04-06 17:55:10|2098.96|2097.46|2098.68|2097.18|2099.1|2097.6|2098.68|2097.18|0
1649267720000|2022-04-06 17:55:20|2098.82|2097.32|2098.82|2097.32|2098.82|2097.32|2098.68|2097.18|0
1649267730000|2022-04-06 17:55:30|2098.68|2097.18|2098.4|2096.9|2098.68|2097.18|2098.4|2096.9|0
1649267740000|2022-04-06 17:55:40|2098.32|2096.82|2098.04|2096.54|2098.32|2096.82|2098.04|2096.54|0
1649267750000|2022-04-06 17:55:50|2098.12|2096.62|2098.26|2096.76|2098.26|2096.76|2097.98|2096.48|0
1649267760000|2022-04-06 17:56:00|2098.61|2097.11|2098.54|2097.04|2098.82|2097.32|2098.4|2096.9|0
1649267770000|2022-04-06 17:56:10|2098.4|2096.9|2098.26|2096.76|2098.54|2097.04|2098.12|2096.62|0
1649267780000|2022-04-06 17:56:20|2098.32|2096.82|2097.98|2096.48|2098.4|2096.9|2097.98|2096.48|0
1649267790000|2022-04-06 17:56:30|2098.12|2096.62|2098.04|2096.54|2098.26|2096.76|2097.98|2096.48|0
1649267800000|2022-04-06 17:56:40|2098.12|2096.62|2097.7|2096.2|2098.12|2096.62|2097.7|2096.2|0
1649267810000|2022-04-06 17:56:50|2097.76|2096.26|2097.41|2095.91|2097.76|2096.26|2096.99|2095.49|0
1649267820000|2022-04-06 17:57:00|2097.27|2095.77|2096.85|2095.35|2097.27|2095.77|2096.85|2095.35|0
1649267830000|2022-04-06 17:57:10|2096.71|2095.21|2096.57|2095.07|2096.71|2095.21|2096.43|2094.93|0
1649267840000|2022-04-06 17:57:20|2096.43|2094.93|2096.99|2095.49|2096.99|2095.49|2096.43|2094.93|0
1649267850000|2022-04-06 17:57:30|2097.13|2095.63|2097.27|2095.77|2097.41|2095.91|2096.99|2095.49|0
1649267860000|2022-04-06 17:57:40|2097.13|2095.63|2096.43|2094.93|2097.13|2095.63|2096.43|2094.93|0
1649267870000|2022-04-06 17:57:50|2096.57|2095.07|2096.15|2094.65|2096.78|2095.28|2096.01|2094.51|0
1649267880000|2022-04-06 17:58:00|2096.08|2094.58|2096.15|2094.65|2096.15|2094.65|2096.01|2094.51|0
1649267890000|2022-04-06 17:58:10|2096.08|2094.58|2097.27|2095.77|2097.34|2095.84|2096.08|2094.58|0
1649267900000|2022-04-06 17:58:20|2097.06|2095.56|2096.85|2095.35|2097.27|2095.77|2096.85|2095.35|0
1649267910000|2022-04-06 17:58:30|2096.78|2095.28|2096.85|2095.35|2096.85|2095.35|2096.64|2095.14|0
1649267920000|2022-04-06 17:58:40|2096.78|2095.28|2096.71|2095.21|2096.92|2095.42|2096.64|2095.14|0
1649267930000|2022-04-06 17:58:50|2096.64|2095.14|2096.57|2095.07|2096.71|2095.21|2096.57|2095.07|0
1649267940000|2022-04-06 17:59:00|2096.5|2095|2096.29|2094.79|2096.57|2095.07|2096.29|2094.79|0
1649267950000|2022-04-06 17:59:10|2096.43|2094.93|2096.43|2094.93|2096.43|2094.93|2096.29|2094.79|0
1649267960000|2022-04-06 17:59:20|2096.29|2094.79|2096.43|2094.93|2096.57|2095.07|2096.29|2094.79|0
1649267970000|2022-04-06 17:59:30|2096.29|2094.79|2096.43|2094.93|2096.71|2095.21|2096.29|2094.79|0
1649267980000|2022-04-06 17:59:40|2096.29|2094.79|2096.29|2094.79|2096.29|2094.79|2095.87|2094.37|0
1649267990000|2022-04-06 17:59:50|2096.22|2094.72|2095.73|2094.23|2096.29|2094.79|2095.59|2094.09|0
1649268000000|2022-04-06 18:00:00|2094.65|2093.15|2093.22|2091.72|2094.66|2093.16|2093.22|2091.72|0
1649268010000|2022-04-06 18:00:10|2093.23|2091.73|2095.62|2094.12|2097.19|2095.69|2093.01|2091.51|0
1649268020000|2022-04-06 18:00:20|2095.56|2094.06|2095.04|2093.54|2096.46|2094.96|2094.9|2093.4|0
1649268030000|2022-04-06 18:00:30|2095.05|2093.55|2096.89|2095.39|2096.89|2095.39|2095.05|2093.55|0
1649268040000|2022-04-06 18:00:40|2097.1|2095.6|2097.35|2095.85|2097.82|2096.32|2096.89|2095.39|0
1649268050000|2022-04-06 18:00:50|2097.37|2095.87|2097.32|2095.82|2098.27|2096.77|2096.88|2095.38|0
1649268060000|2022-04-06 18:01:00|2097.1|2095.6|2095.98|2094.48|2097.32|2095.82|2095.95|2094.45|0
1649268070000|2022-04-06 18:01:10|2095.99|2094.49|2097.79|2096.29|2097.8|2096.3|2095.99|2094.49|0
1649268080000|2022-04-06 18:01:20|2097.78|2096.28|2098.27|2096.77|2098.27|2096.77|2097.34|2095.84|0
1649268090000|2022-04-06 18:01:30|2098.28|2096.78|2098.73|2097.23|2098.95|2097.45|2098.25|2096.75|0
1649268100000|2022-04-06 18:01:40|2098.72|2097.22|2099.18|2097.68|2099.19|2097.69|2098.26|2096.76|0
1649268110000|2022-04-06 18:01:50|2099.17|2097.67|2099.2|2097.7|2099.2|2097.7|2098.73|2097.23|0
1649268120000|2022-04-06 18:02:00|2099.21|2097.71|2100.62|2099.12|2100.62|2099.12|2099.21|2097.71|0
1649268130000|2022-04-06 18:02:10|2100.84|2099.34|2100.65|2099.15|2101.1|2099.6|2100.62|2099.12|0
1649268140000|2022-04-06 18:02:20|2100.66|2099.16|2100.98|2099.48|2101.56|2100.06|2100.66|2099.16|0
1649268150000|2022-04-06 18:02:30|2100.99|2099.49|2100.07|2098.57|2100.99|2099.49|2100.07|2098.57|0
1649268160000|2022-04-06 18:02:40|2100.06|2098.56|2099.59|2098.09|2100.52|2099.02|2099.59|2098.09|0
1649268170000|2022-04-06 18:02:50|2099.6|2098.1|2099.59|2098.09|2100.05|2098.55|2099.14|2097.64|0
1649268180000|2022-04-06 18:03:00|2099.58|2098.08|2099.15|2097.65|2099.62|2098.12|2099.14|2097.64|0
1649268190000|2022-04-06 18:03:10|2099.37|2097.87|2099.63|2098.13|2100.05|2098.55|2099.37|2097.87|0
1649268200000|2022-04-06 18:03:20|2099.85|2098.35|2099.63|2098.13|2100.07|2098.57|2099.59|2098.09|0
1649268210000|2022-04-06 18:03:30|2099.62|2098.12|2099.6|2098.1|2099.84|2098.34|2099.14|2097.64|0
1649268220000|2022-04-06 18:03:40|2099.58|2098.08|2098.93|2097.43|2099.59|2098.09|2098.92|2097.42|0
1649268230000|2022-04-06 18:03:50|2099.14|2097.64|2098.69|2097.19|2099.16|2097.66|2098.68|2097.18|0
1649268240000|2022-04-06 18:04:00|2098.7|2097.2|2097.77|2096.27|2099.16|2097.66|2097.77|2096.27|0
1649268250000|2022-04-06 18:04:10|2097.78|2096.28|2097.78|2096.28|2098.24|2096.74|2097.76|2096.26|0
1649268260000|2022-04-06 18:04:20|2097.56|2096.06|2097.34|2095.84|2097.79|2096.29|2097.32|2095.82|0
1649268270000|2022-04-06 18:04:30|2097.33|2095.83|2096.85|2095.35|2097.33|2095.83|2096.41|2094.91|0
1649268280000|2022-04-06 18:04:40|2096.86|2095.36|2097.29|2095.79|2097.72|2096.22|2096.84|2095.34|0
1649268290000|2022-04-06 18:04:50|2097.31|2095.81|2098.2|2096.7|2098.21|2096.71|2097.29|2095.79|0
1649268300000|2022-04-06 18:05:00|2098.21|2096.71|2097.27|2095.77|2098.21|2096.71|2096.82|2095.32|0
1649268310000|2022-04-06 18:05:10|2097.28|2095.78|2097.73|2096.23|2097.74|2096.24|2096.83|2095.33|0
1649268320000|2022-04-06 18:05:20|2097.74|2096.24|2096.8|2095.3|2097.74|2096.24|2096.79|2095.29|0
1649268330000|2022-04-06 18:05:30|2096.79|2095.29|2096.35|2094.85|2096.8|2095.3|2096.34|2094.84|0
1649268340000|2022-04-06 18:05:40|2096.34|2094.84|2096.56|2095.06|2096.79|2095.29|2096.11|2094.61|0
1649268350000|2022-04-06 18:05:50|2096.34|2094.84|2096.76|2095.26|2096.76|2095.26|2096.3|2094.8|0
1649268360000|2022-04-06 18:06:00|2096.75|2095.25|2096.31|2094.81|2096.75|2095.25|2095.86|2094.36|0
1649268370000|2022-04-06 18:06:10|2095.88|2094.38|2097.26|2095.76|2097.69|2096.19|2095.88|2094.38|0
1649268380000|2022-04-06 18:06:20|2097.25|2095.75|2097.7|2096.2|2097.7|2096.2|2096.8|2095.3|0
1649268390000|2022-04-06 18:06:30|2097.69|2096.19|2097.23|2095.73|2097.7|2096.2|2097.23|2095.73|0
1649268400000|2022-04-06 18:06:40|2096.8|2095.3|2096.77|2095.27|2096.8|2095.3|2096.76|2095.26|0
1649268410000|2022-04-06 18:06:50|2096.78|2095.28|2096.31|2094.81|2096.78|2095.28|2096.3|2094.8|0
1649268420000|2022-04-06 18:07:00|2096.3|2094.8|2095.84|2094.34|2096.31|2094.81|2095.83|2094.33|0
1649268430000|2022-04-06 18:07:10|2095.83|2094.33|2095.37|2093.87|2095.84|2094.34|2094.93|2093.43|0
1649268440000|2022-04-06 18:07:20|2095.36|2093.86|2094.46|2092.96|2095.37|2093.87|2094.45|2092.95|0
1649268450000|2022-04-06 18:07:30|2094.45|2092.95|2094|2092.5|2094.46|2092.96|2093.99|2092.49|0
1649268460000|2022-04-06 18:07:40|2094.01|2092.51|2094.45|2092.95|2094.46|2092.96|2094|2092.5|0
1649268470000|2022-04-06 18:07:50|2094.44|2092.94|2094.91|2093.41|2094.92|2093.42|2094|2092.5|0
1649268480000|2022-04-06 18:08:00|2094.92|2093.42|2093.52|2092.02|2094.93|2093.43|2093.52|2092.02|0
1649268490000|2022-04-06 18:08:10|2093.53|2092.03|2093.52|2092.02|2093.53|2092.03|2093.08|2091.58|0
1649268500000|2022-04-06 18:08:20|2093.3|2091.8|2093.07|2091.57|2093.3|2091.8|2093.06|2091.56|0
1649268510000|2022-04-06 18:08:30|2093.06|2091.56|2093.08|2091.58|2093.09|2091.59|2092.62|2091.12|0
1649268520000|2022-04-06 18:08:40|2093.09|2091.59|2093.55|2092.05|2093.57|2092.07|2093.08|2091.58|0
1649268530000|2022-04-06 18:08:50|2093.56|2092.06|2093.55|2092.05|2093.56|2092.06|2093.54|2092.04|0
1649268540000|2022-04-06 18:09:00|2093.56|2092.06|2094|2092.5|2094.23|2092.73|2093.56|2092.06|0
1649268550000|2022-04-06 18:09:10|2093.99|2092.49|2092.6|2091.1|2094|2092.5|2092.6|2091.1|0
1649268560000|2022-04-06 18:09:20|2092.62|2091.12|2092.57|2091.07|2092.62|2091.12|2092.57|2091.07|0
1649268570000|2022-04-06 18:09:30|2092.56|2091.06|2092.1|2090.6|2092.57|2091.07|2092.1|2090.6|0
1649268580000|2022-04-06 18:09:40|2092.09|2090.59|2091.66|2090.16|2092.11|2090.61|2091.65|2090.15|0
1649268590000|2022-04-06 18:09:50|2091.67|2090.17|2092.56|2091.06|2092.57|2091.07|2091.67|2090.17|0
1649268600000|2022-04-06 18:10:00|2092.54|2091.04|2092.09|2090.59|2092.54|2091.04|2092.09|2090.59|0
1649268610000|2022-04-06 18:10:10|2092.1|2090.6|2091.67|2090.17|2092.1|2090.6|2091.65|2090.15|0
1649268620000|2022-04-06 18:10:20|2092.1|2090.6|2092.12|2090.62|2092.59|2091.09|2091.67|2090.17|0
1649268630000|2022-04-06 18:10:30|2092.11|2090.61|2092.13|2090.63|2092.13|2090.63|2091.89|2090.39|0
1649268640000|2022-04-06 18:10:40|2092.12|2090.62|2092.12|2090.62|2092.13|2090.63|2092.11|2090.61|0
1649268650000|2022-04-06 18:10:50|2092.11|2090.61|2092.56|2091.06|2092.56|2091.06|2092.1|2090.6|0
1649268660000|2022-04-06 18:11:00|2092.12|2090.62|2091.67|2090.17|2092.12|2090.62|2091.65|2090.15|0
1649268670000|2022-04-06 18:11:10|2091.66|2090.16|2091.2|2089.7|2091.66|2090.16|2091.2|2089.7|0
1649268680000|2022-04-06 18:11:20|2091.19|2089.69|2091.19|2089.69|2091.2|2089.7|2091.17|2089.67|0
1649268690000|2022-04-06 18:11:30|2091.2|2089.7|2091.67|2090.17|2091.67|2090.17|2091.19|2089.69|0
1649268700000|2022-04-06 18:11:40|2091.68|2090.18|2091.23|2089.73|2091.68|2090.18|2091.22|2089.72|0
1649268710000|2022-04-06 18:11:50|2091.24|2089.74|2091.24|2089.74|2091.69|2090.19|2091.23|2089.73|0
1649268720000|2022-04-06 18:12:00|2091.68|2090.18|2090.8|2089.3|2091.69|2090.19|2090.78|2089.28|0
1649268730000|2022-04-06 18:12:10|2090.56|2089.06|2090.56|2089.06|2091.01|2089.51|2090.56|2089.06|0
1649268740000|2022-04-06 18:12:20|2090.57|2089.07|2091.46|2089.96|2091.47|2089.97|2090.57|2089.07|0
1649268750000|2022-04-06 18:12:30|2091.68|2090.18|2091.44|2089.94|2091.9|2090.4|2091.43|2089.93|0
1649268760000|2022-04-06 18:12:40|2091.43|2089.93|2090.53|2089.03|2091.43|2089.93|2090.52|2089.02|0
1649268770000|2022-04-06 18:12:50|2090.52|2089.02|2090.08|2088.58|2090.54|2089.04|2090.07|2088.57|0
1649268780000|2022-04-06 18:13:00|2090.07|2088.57|2090.07|2088.57|2090.08|2088.58|2090.06|2088.56|0
1649268790000|2022-04-06 18:13:10|2090.08|2088.58|2090.55|2089.05|2090.55|2089.05|2089.63|2088.13|0
1649268800000|2022-04-06 18:13:20|2090.33|2088.83|2090.55|2089.05|2090.77|2089.27|2090.11|2088.61|0
1649268810000|2022-04-06 18:13:30|2090.54|2089.04|2090.1|2088.6|2090.54|2089.04|2090.1|2088.6|0
1649268820000|2022-04-06 18:13:40|2090.09|2088.59|2091.23|2089.73|2091.24|2089.74|2090.09|2088.59|0
1649268830000|2022-04-06 18:13:50|2090.79|2089.29|2090.78|2089.28|2091.01|2089.51|2090.77|2089.27|0
1649268840000|2022-04-06 18:14:00|2090.79|2089.29|2089.89|2088.39|2090.79|2089.29|2089.89|2088.39|0
1649268850000|2022-04-06 18:14:10|2090.11|2088.61|2090.33|2088.83|2090.33|2088.83|2089.88|2088.38|0
1649268860000|2022-04-06 18:14:20|2090.32|2088.82|2090.31|2088.81|2090.33|2088.83|2089.87|2088.37|0
1649268870000|2022-04-06 18:14:30|2089.87|2088.37|2089.86|2088.36|2089.87|2088.37|2089.42|2087.92|0
1649268880000|2022-04-06 18:14:40|2089.65|2088.15|2088.97|2087.47|2089.87|2088.37|2088.97|2087.47|0
1649268890000|2022-04-06 18:14:50|2089.4|2087.9|2089.41|2087.91|2089.41|2087.91|2088.95|2087.45|0
1649268900000|2022-04-06 18:15:00|2086.43|2084.93|2085.02|2083.52|2086.43|2084.93|2084.88|2083.38|0
1649268910000|2022-04-06 18:15:10|2084.88|2083.38|2084.6|2083.1|2084.88|2083.38|2084.46|2082.96|0
1649268920000|2022-04-06 18:15:20|2084.46|2082.96|2084.45|2082.95|2084.74|2083.24|2084.45|2082.95|0
1649268930000|2022-04-06 18:15:30|2084.59|2083.09|2084.45|2082.95|2084.73|2083.23|2084.45|2082.95|0
1649268940000|2022-04-06 18:15:40|2084.73|2083.23|2084.52|2083.02|2084.73|2083.23|2084.45|2082.95|0
1649268950000|2022-04-06 18:15:50|2084.45|2082.95|2084.31|2082.81|2084.87|2083.37|2083.46|2081.96|0
1649268960000|2022-04-06 18:16:00|2084.17|2082.67|2083.46|2081.96|2084.31|2082.81|2083.46|2081.96|0
1649268970000|2022-04-06 18:16:10|2083.67|2082.17|2082.89|2081.39|2083.75|2082.25|2082.61|2081.11|0
1649268980000|2022-04-06 18:16:20|2082.75|2081.25|2082.68|2081.18|2083.31|2081.81|2082.61|2081.11|0
1649268990000|2022-04-06 18:16:30|2082.75|2081.25|2082.75|2081.25|2083.17|2081.67|2082.61|2081.11|0
1649269000000|2022-04-06 18:16:40|2082.61|2081.11|2082.73|2081.23|2082.87|2081.37|2082.45|2080.95|0
1649269010000|2022-04-06 18:16:50|2082.87|2081.37|2083.15|2081.65|2083.72|2082.22|2082.87|2081.37|0
1649269020000|2022-04-06 18:17:00|2082.87|2081.37|2082.59|2081.09|2082.87|2081.37|2082.45|2080.95|0
1649269030000|2022-04-06 18:17:10|2082.73|2081.23|2082.16|2080.66|2083.22|2081.72|2082.02|2080.52|0
1649269040000|2022-04-06 18:17:20|2082.3|2080.8|2082.01|2080.51|2082.57|2081.07|2082.01|2080.51|0
1649269050000|2022-04-06 18:17:30|2082.15|2080.65|2082.99|2081.49|2082.99|2081.49|2082.08|2080.58|0
1649269060000|2022-04-06 18:17:40|2082.92|2081.42|2083.13|2081.63|2083.13|2081.63|2082.43|2080.93|0
1649269070000|2022-04-06 18:17:50|2082.57|2081.07|2082.99|2081.49|2083.06|2081.56|2082.29|2080.79|0
1649269080000|2022-04-06 18:18:00|2083.13|2081.63|2082.15|2080.65|2083.13|2081.63|2082.01|2080.51|0
1649269090000|2022-04-06 18:18:10|2082.01|2080.51|2081.45|2079.95|2082.08|2080.58|2081.31|2079.81|0
1649269100000|2022-04-06 18:18:20|2081.59|2080.09|2081.31|2079.81|2081.59|2080.09|2080.81|2079.31|0
1649269110000|2022-04-06 18:18:30|2081.52|2080.02|2082.29|2080.79|2082.57|2081.07|2081.52|2080.02|0
1649269120000|2022-04-06 18:18:40|2082.43|2080.93|2082.71|2081.21|2082.71|2081.21|2081.87|2080.37|0
1649269130000|2022-04-06 18:18:50|2082.85|2081.35|2082.57|2081.07|2082.85|2081.35|2082.43|2080.93|0
1649269140000|2022-04-06 18:19:00|2082.43|2080.93|2083.09|2081.59|2083.66|2082.16|2082.22|2080.72|0
1649269150000|2022-04-06 18:19:10|2083.23|2081.73|2082.46|2080.96|2083.37|2081.87|2082.46|2080.96|0
1649269160000|2022-04-06 18:19:20|2082.53|2081.03|2082.95|2081.45|2082.95|2081.45|2082.25|2080.75|0
1649269170000|2022-04-06 18:19:30|2082.81|2081.31|2082.67|2081.17|2083.09|2081.59|2082.53|2081.03|0
1649269180000|2022-04-06 18:19:40|2082.53|2081.03|2082.91|2081.41|2083.23|2081.73|2082.53|2081.03|0
1649269190000|2022-04-06 18:19:50|2082.77|2081.27|2083.06|2081.56|2083.34|2081.84|2082.63|2081.13|0
1649269200000|2022-04-06 18:20:00|2083.13|2081.63|2083.34|2081.84|2084.05|2082.55|2082.92|2081.42|0
1649269210000|2022-04-06 18:20:10|2083.06|2081.56|2083.63|2082.13|2083.63|2082.13|2082.5|2081|0
1649269220000|2022-04-06 18:20:20|2083.49|2081.99|2084.29|2082.79|2084.47|2082.97|2083.34|2081.84|0
1649269230000|2022-04-06 18:20:30|2084.43|2082.93|2084.85|2083.35|2084.85|2083.35|2084.22|2082.72|0
1649269240000|2022-04-06 18:20:40|2084.99|2083.49|2084.57|2083.07|2085.13|2083.63|2084.29|2082.79|0
1649269250000|2022-04-06 18:20:50|2084.71|2083.21|2084.57|2083.07|2084.85|2083.35|2084.15|2082.65|0
1649269260000|2022-04-06 18:21:00|2084.71|2083.21|2084.99|2083.49|2085.41|2083.91|2084.29|2082.79|0
1649269270000|2022-04-06 18:21:10|2085.13|2083.63|2086.4|2084.9|2086.54|2085.04|2085.13|2083.63|0
1649269280000|2022-04-06 18:21:20|2086.46|2084.96|2086.26|2084.76|2086.82|2085.32|2086.26|2084.76|0
1649269290000|2022-04-06 18:21:30|2086.4|2084.9|2086.96|2085.46|2087.38|2085.88|2086.26|2084.76|0
1649269300000|2022-04-06 18:21:40|2086.82|2085.32|2087.04|2085.54|2087.38|2085.88|2086.68|2085.18|0
1649269310000|2022-04-06 18:21:50|2087.18|2085.68|2086.97|2085.47|2087.25|2085.75|2086.69|2085.19|0
1649269320000|2022-04-06 18:22:00|2086.83|2085.33|2086.55|2085.05|2086.83|2085.33|2086.41|2084.91|0
1649269330000|2022-04-06 18:22:10|2086.41|2084.91|2085.99|2084.49|2086.41|2084.91|2085.7|2084.2|0
1649269340000|2022-04-06 18:22:20|2085.85|2084.35|2084.87|2083.37|2085.85|2084.35|2084.87|2083.37|0
1649269350000|2022-04-06 18:22:30|2084.73|2083.23|2084.87|2083.37|2084.87|2083.37|2084.45|2082.95|0
1649269360000|2022-04-06 18:22:40|2085.15|2083.65|2084.52|2083.02|2085.43|2083.93|2084.45|2082.95|0
1649269370000|2022-04-06 18:22:50|2084.66|2083.16|2085.64|2084.14|2085.64|2084.14|2084.59|2083.09|0
1649269380000|2022-04-06 18:23:00|2085.57|2084.07|2085.15|2083.65|2085.57|2084.07|2084.87|2083.37|0
1649269390000|2022-04-06 18:23:10|2085.08|2083.58|2085.29|2083.79|2085.57|2084.07|2084.87|2083.37|0
1649269400000|2022-04-06 18:23:20|2085.15|2083.65|2085.43|2083.93|2085.85|2084.35|2085.15|2083.65|0
1649269410000|2022-04-06 18:23:30|2085.15|2083.65|2084.87|2083.37|2085.15|2083.65|2084.8|2083.3|0
1649269420000|2022-04-06 18:23:40|2084.66|2083.16|2085.29|2083.79|2085.43|2083.93|2084.59|2083.09|0
1649269430000|2022-04-06 18:23:50|2085.36|2083.86|2085.71|2084.21|2085.71|2084.21|2085.29|2083.79|0
1649269440000|2022-04-06 18:24:00|2085.85|2084.35|2086.28|2084.78|2086.42|2084.92|2085.85|2084.35|0
1649269450000|2022-04-06 18:24:10|2086.14|2084.64|2085.71|2084.21|2086.14|2084.64|2085.29|2083.79|0
1649269460000|2022-04-06 18:24:20|2085.78|2084.28|2085.43|2083.93|2085.85|2084.35|2085.36|2083.86|0
1649269470000|2022-04-06 18:24:30|2085.15|2083.65|2084.87|2083.37|2085.15|2083.65|2084.8|2083.3|0
1649269480000|2022-04-06 18:24:40|2085.01|2083.51|2085.85|2084.35|2085.85|2084.35|2084.8|2083.3|0
1649269490000|2022-04-06 18:24:50|2085.99|2084.49|2085.5|2084|2086.14|2084.64|2085.43|2083.93|0
1649269500000|2022-04-06 18:25:00|2085.43|2083.93|2086.7|2085.2|2086.84|2085.34|2085.43|2083.93|0
1649269510000|2022-04-06 18:25:10|2086.98|2085.48|2086.98|2085.48|2087.26|2085.76|2086.42|2084.92|0
1649269520000|2022-04-06 18:25:20|2087.12|2085.62|2087.95|2086.45|2088.09|2086.59|2087.12|2085.62|0
1649269530000|2022-04-06 18:25:30|2087.81|2086.31|2088.79|2087.29|2088.79|2087.29|2087.53|2086.03|0
1649269540000|2022-04-06 18:25:40|2088.94|2087.44|2090.34|2088.84|2090.34|2088.84|2088.79|2087.29|0
1649269550000|2022-04-06 18:25:50|2089.64|2088.14|2089|2087.5|2089.92|2088.42|2088.94|2087.44|0
1649269560000|2022-04-06 18:26:00|2088.94|2087.44|2088.37|2086.87|2088.94|2087.44|2087.81|2086.31|0
1649269570000|2022-04-06 18:26:10|2088.23|2086.73|2088.51|2087.01|2088.65|2087.15|2088.09|2086.59|0
1649269580000|2022-04-06 18:26:20|2088.23|2086.73|2088.51|2087.01|2089.22|2087.72|2088.23|2086.73|0
1649269590000|2022-04-06 18:26:30|2088.65|2087.15|2088.02|2086.52|2088.79|2087.29|2087.95|2086.45|0
1649269600000|2022-04-06 18:26:40|2088.09|2086.59|2088.37|2086.87|2088.37|2086.87|2087.81|2086.31|0
1649269610000|2022-04-06 18:26:50|2088.51|2087.01|2088.79|2087.29|2088.94|2087.44|2088.37|2086.87|0
1649269620000|2022-04-06 18:27:00|2088.94|2087.44|2089.5|2088|2089.64|2088.14|2088.94|2087.44|0
1649269630000|2022-04-06 18:27:10|2089.56|2088.06|2088.3|2086.8|2089.64|2088.14|2088.09|2086.59|0
1649269640000|2022-04-06 18:27:20|2088.23|2086.73|2086.69|2085.19|2088.23|2086.73|2086.69|2085.19|0
1649269650000|2022-04-06 18:27:30|2086.83|2085.33|2085.63|2084.13|2086.83|2085.33|2085.63|2084.13|0
1649269660000|2022-04-06 18:27:40|2085.56|2084.06|2085.98|2084.48|2086.55|2085.05|2085.56|2084.06|0
1649269670000|2022-04-06 18:27:50|2086.05|2084.55|2085.7|2084.2|2086.05|2084.55|2085.56|2084.06|0
1649269680000|2022-04-06 18:28:00|2085.98|2084.48|2084.51|2083.01|2085.98|2084.48|2084.44|2082.94|0
1649269690000|2022-04-06 18:28:10|2084.58|2083.08|2084.72|2083.22|2085.42|2083.92|2084.51|2083.01|0
1649269700000|2022-04-06 18:28:20|2084.65|2083.15|2085.28|2083.78|2085.28|2083.78|2084.58|2083.08|0
1649269710000|2022-04-06 18:28:30|2085.35|2083.85|2086.83|2085.33|2087.11|2085.61|2085.28|2083.78|0
1649269720000|2022-04-06 18:28:40|2086.97|2085.47|2086.69|2085.19|2086.97|2085.47|2086.27|2084.77|0
1649269730000|2022-04-06 18:28:50|2086.61|2085.11|2086.55|2085.05|2086.83|2085.33|2086.33|2084.83|0
1649269740000|2022-04-06 18:29:00|2086.47|2084.97|2086.83|2085.33|2087.11|2085.61|2086.41|2084.91|0
1649269750000|2022-04-06 18:29:10|2086.69|2085.19|2087.67|2086.17|2087.67|2086.17|2086.69|2085.19|0
1649269760000|2022-04-06 18:29:20|2087.53|2086.03|2087.88|2086.38|2088.3|2086.8|2087.39|2085.89|0
1649269770000|2022-04-06 18:29:30|2087.53|2086.03|2086.69|2085.19|2087.74|2086.24|2086.55|2085.05|0
1649269780000|2022-04-06 18:29:40|2086.55|2085.05|2085.89|2084.39|2086.55|2085.05|2085.82|2084.32|0
1649269790000|2022-04-06 18:29:50|2086.03|2084.53|2086.95|2085.45|2086.95|2085.45|2085.75|2084.25|0
1649269800000|2022-04-06 18:30:00|2086.81|2085.31|2087.51|2086.01|2088.07|2086.57|2086.67|2085.17|0
1649269810000|2022-04-06 18:30:10|2087.37|2085.87|2088.07|2086.57|2088.07|2086.57|2086.67|2085.17|0
1649269820000|2022-04-06 18:30:20|2087.93|2086.43|2088.14|2086.64|2088.21|2086.71|2087.23|2085.73|0
1649269830000|2022-04-06 18:30:30|2087.79|2086.29|2088.35|2086.85|2088.49|2086.99|2087.79|2086.29|0
1649269840000|2022-04-06 18:30:40|2088.21|2086.71|2087.16|2085.66|2088.35|2086.85|2087.09|2085.59|0
1649269850000|2022-04-06 18:30:50|2087.23|2085.73|2086.67|2085.17|2087.23|2085.73|2086.25|2084.75|0
1649269860000|2022-04-06 18:31:00|2086.73|2085.23|2087.79|2086.29|2087.93|2086.43|2086.39|2084.89|0
1649269870000|2022-04-06 18:31:10|2087.93|2086.43|2088.7|2087.2|2088.77|2087.27|2087.58|2086.08|0
1649269880000|2022-04-06 18:31:20|2088.77|2087.27|2088.63|2087.13|2089.2|2087.7|2088.35|2086.85|0
1649269890000|2022-04-06 18:31:30|2088.7|2087.2|2088.77|2087.27|2089.06|2087.56|2088.7|2087.2|0
1649269900000|2022-04-06 18:31:40|2088.92|2087.42|2088.77|2087.27|2089.06|2087.56|2088.35|2086.85|0
1649269910000|2022-04-06 18:31:50|2088.63|2087.13|2089.76|2088.26|2090.04|2088.54|2088.63|2087.13|0
1649269920000|2022-04-06 18:32:00|2089.83|2088.33|2091.16|2089.66|2091.16|2089.66|2089.62|2088.12|0
1649269930000|2022-04-06 18:32:10|2091.02|2089.52|2091.51|2090.01|2092.15|2090.65|2090.88|2089.38|0
1649269940000|2022-04-06 18:32:20|2091.44|2089.94|2092.15|2090.65|2092.71|2091.21|2091.44|2089.94|0
1649269950000|2022-04-06 18:32:30|2092.43|2090.93|2095.12|2093.62|2095.54|2094.04|2092.43|2090.93|0
1649269960000|2022-04-06 18:32:40|2095.18|2093.68|2096.24|2094.74|2096.38|2094.88|2095.12|2093.62|0
1649269970000|2022-04-06 18:32:50|2096.38|2094.88|2096.38|2094.88|2097.37|2095.87|2095.82|2094.32|0
1649269980000|2022-04-06 18:33:00|2096.24|2094.74|2095.54|2094.04|2096.66|2095.16|2095.54|2094.04|0
1649269990000|2022-04-06 18:33:10|2095.26|2093.76|2095.75|2094.25|2095.82|2094.32|2095.12|2093.62|0
1649270000000|2022-04-06 18:33:20|2095.68|2094.18|2095.68|2094.18|2095.96|2094.46|2095.18|2093.68|0
1649270010000|2022-04-06 18:33:30|2095.47|2093.97|2095.68|2094.18|2096.1|2094.6|2095.26|2093.76|0
1649270020000|2022-04-06 18:33:40|2095.82|2094.32|2096.66|2095.16|2096.94|2095.44|2095.68|2094.18|0
1649270030000|2022-04-06 18:33:50|2096.52|2095.02|2098.07|2096.57|2098.07|2096.57|2095.96|2094.46|0
1649270040000|2022-04-06 18:34:00|2097.93|2096.43|2098.63|2097.13|2098.91|2097.41|2097.93|2096.43|0
1649270050000|2022-04-06 18:34:10|2098.49|2096.99|2098.84|2097.34|2099.05|2097.55|2098.21|2096.71|0
1649270060000|2022-04-06 18:34:20|2098.77|2097.27|2100.6|2099.1|2100.6|2099.1|2098.49|2096.99|0
1649270070000|2022-04-06 18:34:30|2100.32|2098.82|2099.13|2097.63|2100.6|2099.1|2098.99|2097.49|0
1649270080000|2022-04-06 18:34:40|2099.27|2097.77|2098.57|2097.07|2099.27|2097.77|2098.15|2096.65|0
1649270090000|2022-04-06 18:34:50|2098.43|2096.93|2098.43|2096.93|2098.85|2097.35|2098.29|2096.79|0
1649270100000|2022-04-06 18:35:00|2098.57|2097.07|2099.13|2097.63|2099.56|2098.06|2098.29|2096.79|0
1649270110000|2022-04-06 18:35:10|2098.99|2097.49|2099.62|2098.12|2099.62|2098.12|2098.71|2097.21|0
1649270120000|2022-04-06 18:35:20|2099.7|2098.2|2100.4|2098.9|2100.54|2099.04|2099.56|2098.06|0
1649270130000|2022-04-06 18:35:30|2100.33|2098.83|2100.68|2099.18|2100.68|2099.18|2099.98|2098.48|0
1649270140000|2022-04-06 18:35:40|2100.82|2099.32|2099.41|2097.91|2101.1|2099.6|2099.41|2097.91|0
1649270150000|2022-04-06 18:35:50|2099.27|2097.77|2098.43|2096.93|2099.41|2097.91|2098.43|2096.93|0
1649270160000|2022-04-06 18:36:00|2098.57|2097.07|2097.45|2095.95|2098.71|2097.21|2097.45|2095.95|0
1649270170000|2022-04-06 18:36:10|2097.59|2096.09|2095.34|2093.84|2097.59|2096.09|2095.34|2093.84|0
1649270180000|2022-04-06 18:36:20|2095.48|2093.98|2095.34|2093.84|2096.18|2094.68|2095.34|2093.84|0
1649270190000|2022-04-06 18:36:30|2095.48|2093.98|2095.59|2094.09|2095.76|2094.26|2095.13|2093.63|0
1649270200000|2022-04-06 18:36:40|2095.38|2093.88|2095.94|2094.44|2096.29|2094.79|2095.31|2093.81|0
1649270210000|2022-04-06 18:36:50|2095.8|2094.3|2095.52|2094.02|2095.94|2094.44|2095.38|2093.88|0
1649270220000|2022-04-06 18:37:00|2095.66|2094.16|2095.1|2093.6|2095.66|2094.16|2094.82|2093.32|0
1649270230000|2022-04-06 18:37:10|2095.03|2093.53|2094.26|2092.76|2095.24|2093.74|2094.26|2092.76|0
1649270240000|2022-04-06 18:37:20|2094.4|2092.9|2094.61|2093.11|2095.66|2094.16|2094.4|2092.9|0
1649270250000|2022-04-06 18:37:30|2094.54|2093.04|2093.41|2091.91|2094.68|2093.18|2093.41|2091.91|0
1649270260000|2022-04-06 18:37:40|2093.27|2091.77|2092.85|2091.35|2093.69|2092.19|2092.85|2091.35|0
1649270270000|2022-04-06 18:37:50|2092.71|2091.21|2092.99|2091.49|2092.99|2091.49|2092.29|2090.79|0
1649270280000|2022-04-06 18:38:00|2092.57|2091.07|2093.69|2092.19|2093.69|2092.19|2092.57|2091.07|0
1649270290000|2022-04-06 18:38:10|2093.84|2092.34|2096.36|2094.86|2096.51|2095.01|2093.34|2091.84|0
1649270300000|2022-04-06 18:38:20|2096.51|2095.01|2094.54|2093.04|2096.51|2095.01|2094.54|2093.04|0
1649270310000|2022-04-06 18:38:30|2094.4|2092.9|2094.96|2093.46|2095.1|2093.6|2094.12|2092.62|0
1649270320000|2022-04-06 18:38:40|2095.1|2093.6|2094.96|2093.46|2095.1|2093.6|2094.4|2092.9|0
1649270330000|2022-04-06 18:38:50|2095.24|2093.74|2094.61|2093.11|2095.8|2094.3|2094.32|2092.82|0
1649270340000|2022-04-06 18:39:00|2094.82|2093.32|2095.38|2093.88|2095.38|2093.88|2094.12|2092.62|0
1649270350000|2022-04-06 18:39:10|2095.59|2094.09|2097.49|2095.99|2097.49|2095.99|2095.59|2094.09|0
1649270360000|2022-04-06 18:39:20|2097.35|2095.85|2096.43|2094.93|2097.49|2095.99|2096.22|2094.72|0
1649270370000|2022-04-06 18:39:30|2096.36|2094.86|2095.66|2094.16|2096.51|2095.01|2095.38|2093.88|0
1649270380000|2022-04-06 18:39:40|2095.8|2094.3|2095.8|2094.3|2096.08|2094.58|2095.52|2094.02|0
1649270390000|2022-04-06 18:39:50|2095.94|2094.44|2094.4|2092.9|2095.94|2094.44|2094.12|2092.62|0
1649270400000|2022-04-06 18:40:00|2094.26|2092.76|2094.54|2093.04|2094.68|2093.18|2093.55|2092.05|0
1649270410000|2022-04-06 18:40:10|2094.82|2093.32|2094.12|2092.62|2095.17|2093.67|2093.98|2092.48|0
1649270420000|2022-04-06 18:40:20|2093.98|2092.48|2093.98|2092.48|2094.26|2092.76|2093.41|2091.91|0
1649270430000|2022-04-06 18:40:30|2093.84|2092.34|2096.36|2094.86|2096.36|2094.86|2093.84|2092.34|0
1649270440000|2022-04-06 18:40:40|2096.22|2094.72|2094.82|2093.32|2096.36|2094.86|2094.82|2093.32|0
1649270450000|2022-04-06 18:40:50|2094.89|2093.39|2095.38|2093.88|2096.08|2094.58|2094.89|2093.39|0
1649270460000|2022-04-06 18:41:00|2095.87|2094.37|2095.24|2093.74|2095.87|2094.37|2095.24|2093.74|0
1649270470000|2022-04-06 18:41:10|2095.38|2093.88|2095.8|2094.3|2096.08|2094.58|2094.96|2093.46|0
1649270480000|2022-04-06 18:41:20|2095.94|2094.44|2096.65|2095.15|2096.65|2095.15|2095.66|2094.16|0
1649270490000|2022-04-06 18:41:30|2096.36|2094.86|2095.95|2094.45|2096.51|2095.01|2095.52|2094.02|0
1649270500000|2022-04-06 18:41:40|2095.53|2094.03|2095.25|2093.75|2095.81|2094.31|2094.9|2093.4|0
1649270510000|2022-04-06 18:41:50|2095.39|2093.89|2095.22|2093.72|2096.37|2094.87|2095.11|2093.61|0
1649270520000|2022-04-06 18:42:00|2095.08|2093.58|2095.78|2094.28|2096.06|2094.56|2095.08|2093.58|0
1649270530000|2022-04-06 18:42:10|2095.64|2094.14|2095.22|2093.72|2095.71|2094.21|2094.8|2093.3|0
1649270540000|2022-04-06 18:42:20|2095.08|2093.58|2095.15|2093.65|2095.43|2093.93|2094.66|2093.16|0
1649270550000|2022-04-06 18:42:30|2095.22|2093.72|2093.96|2092.46|2095.43|2093.93|2093.96|2092.46|0
1649270560000|2022-04-06 18:42:40|2093.74|2092.24|2093.82|2092.32|2093.82|2092.32|2092.83|2091.33|0
1649270570000|2022-04-06 18:42:50|2093.96|2092.46|2092.97|2091.47|2094.16|2092.66|2092.69|2091.19|0
1649270580000|2022-04-06 18:43:00|2092.83|2091.33|2092.55|2091.05|2093.11|2091.61|2092.55|2091.05|0
1649270590000|2022-04-06 18:43:10|2092.27|2090.77|2092.69|2091.19|2092.83|2091.33|2091.99|2090.49|0
1649270600000|2022-04-06 18:43:20|2092.41|2090.91|2093.82|2092.32|2093.82|2092.32|2092.2|2090.7|0
1649270610000|2022-04-06 18:43:30|2093.67|2092.17|2094.8|2093.3|2094.8|2093.3|2093.67|2092.17|0
1649270620000|2022-04-06 18:43:40|2094.52|2093.02|2094.24|2092.74|2095.36|2093.86|2094.02|2092.52|0
1649270630000|2022-04-06 18:43:50|2094.16|2092.66|2094.8|2093.3|2095.01|2093.51|2094.1|2092.6|0
1649270640000|2022-04-06 18:44:00|2094.87|2093.37|2096.27|2094.77|2096.63|2095.13|2094.44|2092.94|0
1649270650000|2022-04-06 18:44:10|2096.2|2094.7|2097.05|2095.55|2097.33|2095.83|2096.2|2094.7|0
1649270660000|2022-04-06 18:44:20|2097.19|2095.69|2096.91|2095.41|2098.03|2096.53|2096.91|2095.41|0
1649270670000|2022-04-06 18:44:30|2097.05|2095.55|2096.91|2095.41|2097.47|2095.97|2096.77|2095.27|0
1649270680000|2022-04-06 18:44:40|2096.83|2095.33|2096.63|2095.13|2096.83|2095.33|2095.78|2094.28|0
1649270690000|2022-04-06 18:44:50|2096.49|2094.99|2096.49|2094.99|2097.19|2095.69|2096.34|2094.84|0
1649270700000|2022-04-06 18:45:00|2096.34|2094.84|2097.19|2095.69|2097.33|2095.83|2096.06|2094.56|0
1649270710000|2022-04-06 18:45:10|2097.33|2095.83|2099.29|2097.79|2099.71|2098.21|2097.33|2095.83|0
1649270720000|2022-04-06 18:45:20|2098.86|2097.36|2098.58|2097.08|2099.14|2097.64|2098.3|2096.8|0
1649270730000|2022-04-06 18:45:30|2098.51|2097.01|2099.71|2098.21|2099.71|2098.21|2098.44|2096.94|0
1649270740000|2022-04-06 18:45:40|2099.57|2098.07|2099.07|2097.57|2099.71|2098.21|2099.07|2097.57|0
1649270750000|2022-04-06 18:45:50|2099|2097.5|2099.14|2097.64|2099.57|2098.07|2098.72|2097.22|0
1649270760000|2022-04-06 18:46:00|2099.29|2097.79|2099.14|2097.64|2099.29|2097.79|2098.16|2096.66|0
1649270770000|2022-04-06 18:46:10|2099.29|2097.79|2098.09|2096.59|2099.29|2097.79|2098.09|2096.59|0
1649270780000|2022-04-06 18:46:20|2098.3|2096.8|2096.48|2094.98|2098.3|2096.8|2096.05|2094.55|0
1649270790000|2022-04-06 18:46:30|2096.4|2094.9|2096.33|2094.83|2096.9|2095.4|2096.26|2094.76|0
1649270800000|2022-04-06 18:46:40|2096.48|2094.98|2096.76|2095.26|2097.04|2095.54|2096.4|2094.9|0
1649270810000|2022-04-06 18:46:50|2096.62|2095.12|2097.04|2095.54|2097.32|2095.82|2096.19|2094.69|0
1649270820000|2022-04-06 18:47:00|2096.9|2095.4|2096.54|2095.04|2097.04|2095.54|2096.19|2094.69|0
1649270830000|2022-04-06 18:47:10|2096.48|2094.98|2097.32|2095.82|2097.32|2095.82|2095.91|2094.41|0
1649270840000|2022-04-06 18:47:20|2097.18|2095.68|2096.48|2094.98|2097.32|2095.82|2096.33|2094.83|0
1649270850000|2022-04-06 18:47:30|2096.33|2094.83|2096.76|2095.26|2096.9|2095.4|2096.05|2094.55|0
1649270860000|2022-04-06 18:47:40|2096.62|2095.12|2096.48|2094.98|2096.82|2095.32|2096.05|2094.55|0
1649270870000|2022-04-06 18:47:50|2096.33|2094.83|2096.05|2094.55|2096.48|2094.98|2095.35|2093.85|0
1649270880000|2022-04-06 18:48:00|2096.19|2094.69|2095.35|2093.85|2096.33|2094.83|2095.21|2093.71|0
1649270890000|2022-04-06 18:48:10|2095.21|2093.71|2094.86|2093.36|2095.35|2093.85|2094.51|2093.01|0
1649270900000|2022-04-06 18:48:20|2095.07|2093.57|2096.9|2095.4|2097.04|2095.54|2094.93|2093.43|0
1649270910000|2022-04-06 18:48:30|2096.82|2095.32|2096.33|2094.83|2097.46|2095.96|2096.33|2094.83|0
1649270920000|2022-04-06 18:48:40|2096.05|2094.55|2096.62|2095.12|2097.18|2095.68|2096.05|2094.55|0
1649270930000|2022-04-06 18:48:50|2096.19|2094.69|2097.04|2095.54|2097.04|2095.54|2096.05|2094.55|0
1649270940000|2022-04-06 18:49:00|2097.46|2095.96|2096.76|2095.26|2097.74|2096.24|2096.48|2094.98|0
1649270950000|2022-04-06 18:49:10|2096.62|2095.12|2096.05|2094.55|2096.62|2095.12|2095.63|2094.13|0
1649270960000|2022-04-06 18:49:20|2096.19|2094.69|2095.49|2093.99|2096.19|2094.69|2095.21|2093.71|0
1649270970000|2022-04-06 18:49:30|2095.35|2093.85|2093.95|2092.45|2095.35|2093.85|2093.52|2092.02|0
1649270980000|2022-04-06 18:49:40|2093.73|2092.23|2094.79|2093.29|2094.79|2093.29|2093.66|2092.16|0
1649270990000|2022-04-06 18:49:50|2094.65|2093.15|2094.79|2093.29|2095.07|2093.57|2094.37|2092.87|0
1649271000000|2022-04-06 18:50:00|2094.86|2093.36|2095.91|2094.41|2096.76|2095.26|2094.72|2093.22|0
1649271010000|2022-04-06 18:50:10|2096.05|2094.55|2095.91|2094.41|2096.19|2094.69|2095.49|2093.99|0
1649271020000|2022-04-06 18:50:20|2096.05|2094.55|2097.04|2095.54|2097.04|2095.54|2096.05|2094.55|0
1649271030000|2022-04-06 18:50:30|2096.9|2095.4|2096.33|2094.83|2096.9|2095.4|2096.19|2094.69|0
1649271040000|2022-04-06 18:50:40|2096.19|2094.69|2095.35|2093.85|2096.19|2094.69|2095.07|2093.57|0
1649271050000|2022-04-06 18:50:50|2095.49|2093.99|2095.63|2094.13|2096.33|2094.83|2095.49|2093.99|0
1649271060000|2022-04-06 18:51:00|2095.56|2094.06|2097.18|2095.68|2097.18|2095.68|2095.49|2093.99|0
1649271070000|2022-04-06 18:51:10|2097.6|2096.1|2097.46|2095.96|2097.88|2096.38|2096.76|2095.26|0
1649271080000|2022-04-06 18:51:20|2097.32|2095.82|2097.46|2095.96|2097.74|2096.24|2097.32|2095.82|0
1649271090000|2022-04-06 18:51:30|2097.39|2095.89|2098.23|2096.73|2098.23|2096.73|2097.18|2095.68|0
1649271100000|2022-04-06 18:51:40|2098.3|2096.8|2097.6|2096.1|2098.72|2097.22|2097.46|2095.96|0
1649271110000|2022-04-06 18:51:50|2097.67|2096.17|2098.72|2097.22|2098.72|2097.22|2097.46|2095.96|0
1649271120000|2022-04-06 18:52:00|2098.58|2097.08|2098.02|2096.52|2098.72|2097.22|2097.6|2096.1|0
1649271130000|2022-04-06 18:52:10|2097.95|2096.45|2098.02|2096.52|2098.72|2097.22|2097.88|2096.38|0
1649271140000|2022-04-06 18:52:20|2097.88|2096.38|2097.6|2096.1|2098.44|2096.94|2097.46|2095.96|0
1649271150000|2022-04-06 18:52:30|2097.32|2095.82|2098.16|2096.66|2098.3|2096.8|2097.32|2095.82|0
1649271160000|2022-04-06 18:52:40|2097.88|2096.38|2097.74|2096.24|2098.3|2096.8|2097.74|2096.24|0
1649271170000|2022-04-06 18:52:50|2097.88|2096.38|2099.29|2097.79|2099.57|2098.07|2097.74|2096.24|0
1649271180000|2022-04-06 18:53:00|2099.43|2097.93|2099|2097.5|2099.57|2098.07|2098.44|2096.94|0
1649271190000|2022-04-06 18:53:10|2098.86|2097.36|2099.57|2098.07|2099.71|2098.21|2098.86|2097.36|0
1649271200000|2022-04-06 18:53:20|2099.43|2097.93|2099.14|2097.64|2099.43|2097.93|2098.86|2097.36|0
1649271210000|2022-04-06 18:53:30|2099.29|2097.79|2098.58|2097.08|2099.71|2098.21|2098.58|2097.08|0
1649271220000|2022-04-06 18:53:40|2098.72|2097.22|2097.6|2096.1|2098.72|2097.22|2097.46|2095.96|0
1649271230000|2022-04-06 18:53:50|2097.46|2095.96|2097.32|2095.82|2097.74|2096.24|2096.76|2095.26|0
1649271240000|2022-04-06 18:54:00|2097.46|2095.96|2097.74|2096.24|2098.02|2096.52|2097.32|2095.82|0
1649271250000|2022-04-06 18:54:10|2097.81|2096.31|2097.81|2096.31|2098.02|2096.52|2097.46|2095.96|0
1649271260000|2022-04-06 18:54:20|2098.09|2096.59|2099.29|2097.79|2099.29|2097.79|2097.88|2096.38|0
1649271270000|2022-04-06 18:54:30|2099.14|2097.64|2099.71|2098.21|2099.71|2098.21|2099.14|2097.64|0
1649271280000|2022-04-06 18:54:40|2100.97|2099.47|2101.11|2099.61|2101.11|2099.61|2100.55|2099.05|0
1649271290000|2022-04-06 18:54:50|2101.39|2099.89|2100.27|2098.77|2101.39|2099.89|2100.27|2098.77|0
1649271300000|2022-04-06 18:55:00|2100.55|2099.05|2101.39|2099.89|2101.39|2099.89|2100.41|2098.91|0
1649271310000|2022-04-06 18:55:10|2101.25|2099.75|2102.66|2101.16|2103.36|2101.86|2101.11|2099.61|0
1649271320000|2022-04-06 18:55:20|2102.8|2101.3|2102.52|2101.02|2103.5|2102|2102.52|2101.02|0
1649271330000|2022-04-06 18:55:30|2102.51|2101.01|2103.21|2101.71|2103.56|2102.06|2102.37|2100.87|0
1649271340000|2022-04-06 18:55:40|2103.07|2101.57|2103.91|2102.41|2103.91|2102.41|2103.07|2101.57|0
1649271350000|2022-04-06 18:55:50|2103.77|2102.27|2104.82|2103.32|2104.82|2103.32|2103.77|2102.27|0
1649271360000|2022-04-06 18:56:00|2104.9|2103.4|2104.61|2103.11|2105.04|2103.54|2103.77|2102.27|0
1649271370000|2022-04-06 18:56:10|2104.75|2103.25|2104.19|2102.69|2104.75|2103.25|2103.77|2102.27|0
1649271380000|2022-04-06 18:56:20|2104.05|2102.55|2103.77|2102.27|2104.12|2102.62|2103.35|2101.85|0
1649271390000|2022-04-06 18:56:30|2103.63|2102.13|2104.19|2102.69|2104.61|2103.11|2103.21|2101.71|0
1649271400000|2022-04-06 18:56:40|2104.33|2102.83|2103.35|2101.85|2104.33|2102.83|2103.21|2101.71|0
1649271410000|2022-04-06 18:56:50|2103.49|2101.99|2102.78|2101.28|2103.49|2101.99|2102.64|2101.14|0
1649271420000|2022-04-06 18:57:00|2103.06|2101.56|2102.92|2101.42|2103.2|2101.7|2102.5|2101|0
1649271430000|2022-04-06 18:57:10|2103.2|2101.7|2104.32|2102.82|2104.32|2102.82|2103.2|2101.7|0
1649271440000|2022-04-06 18:57:20|2104.46|2102.96|2103.76|2102.26|2104.46|2102.96|2103.62|2102.12|0
1649271450000|2022-04-06 18:57:30|2104.04|2102.54|2104.18|2102.68|2104.46|2102.96|2103.83|2102.33|0
1649271460000|2022-04-06 18:57:40|2104.32|2102.82|2104.25|2102.75|2104.89|2103.39|2104.04|2102.54|0
1649271470000|2022-04-06 18:57:50|2104.18|2102.68|2103.76|2102.26|2104.18|2102.68|2103.69|2102.19|0
1649271480000|2022-04-06 18:58:00|2103.62|2102.12|2103.9|2102.4|2104.32|2102.82|2103.2|2101.7|0
1649271490000|2022-04-06 18:58:10|2103.97|2102.47|2103.76|2102.26|2104.04|2102.54|2103.48|2101.98|0
1649271500000|2022-04-06 18:58:20|2103.9|2102.4|2104.32|2102.82|2104.46|2102.96|2103.69|2102.19|0
1649271510000|2022-04-06 18:58:30|2104.18|2102.68|2104.6|2103.1|2104.6|2103.1|2103.9|2102.4|0
1649271520000|2022-04-06 18:58:40|2104.74|2103.24|2105.3|2103.8|2105.31|2103.81|2104.74|2103.24|0
1649271530000|2022-04-06 18:58:50|2104.73|2103.23|2104.59|2103.09|2105.02|2103.52|2104.24|2102.74|0
1649271540000|2022-04-06 18:59:00|2104.73|2103.23|2104.88|2103.38|2105.02|2103.52|2104.38|2102.88|0
1649271550000|2022-04-06 18:59:10|2105.02|2103.52|2104.71|2103.21|2105.3|2103.8|2104.57|2103.07|0
1649271560000|2022-04-06 18:59:20|2104.64|2103.14|2105.28|2103.78|2105.7|2104.2|2104.57|2103.07|0
1649271570000|2022-04-06 18:59:30|2105.42|2103.92|2104.57|2103.07|2105.42|2103.92|2104.43|2102.93|0
1649271580000|2022-04-06 18:59:40|2104.71|2103.21|2104.92|2103.42|2105.28|2103.78|2104.43|2102.93|0
1649271590000|2022-04-06 18:59:50|2104.71|2103.21|2105.42|2103.92|2105.42|2103.92|2104.57|2103.07|0
1649271600000|2022-04-06 19:00:00|2105.56|2104.06|2106.26|2104.76|2106.54|2105.04|2105.56|2104.06|0
1649271610000|2022-04-06 19:00:10|2106.54|2105.04|2107.24|2105.74|2107.53|2106.03|2106.4|2104.9|0
1649271620000|2022-04-06 19:00:20|2107.38|2105.88|2107.17|2105.67|2107.45|2105.95|2106.68|2105.18|0
1649271630000|2022-04-06 19:00:30|2107.24|2105.74|2108.09|2106.59|2108.23|2106.73|2106.96|2105.46|0
1649271640000|2022-04-06 19:00:40|2108.23|2106.73|2108.44|2106.94|2108.44|2106.94|2107.95|2106.45|0
1649271650000|2022-04-06 19:00:50|2108.79|2107.29|2108.68|2107.18|2108.93|2107.43|2108.26|2106.76|0
1649271660000|2022-04-06 19:01:00|2108.82|2107.32|2107.7|2106.2|2108.82|2107.32|2107.7|2106.2|0
1649271670000|2022-04-06 19:01:10|2107.76|2106.26|2106.71|2105.21|2107.76|2106.26|2106.71|2105.21|0
1649271680000|2022-04-06 19:01:20|2106.85|2105.35|2106.57|2105.07|2106.85|2105.35|2106.29|2104.79|0
1649271690000|2022-04-06 19:01:30|2106.71|2105.21|2107.27|2105.77|2107.41|2105.91|2106.43|2104.93|0
1649271700000|2022-04-06 19:01:40|2107.13|2105.63|2106.71|2105.21|2107.27|2105.77|2106.43|2104.93|0
1649271710000|2022-04-06 19:01:50|2106.99|2105.49|2107.27|2105.77|2107.34|2105.84|2106.85|2105.35|0
1649271720000|2022-04-06 19:02:00|2107.13|2105.63|2108.12|2106.62|2108.12|2106.62|2107.13|2105.63|0
1649271730000|2022-04-06 19:02:10|2108.26|2106.76|2109.24|2107.74|2109.52|2108.02|2108.12|2106.62|0
1649271740000|2022-04-06 19:02:20|2109.38|2107.88|2109.69|2108.19|2109.89|2108.39|2109.38|2107.88|0
1649271750000|2022-04-06 19:02:30|2109.83|2108.33|2109.29|2107.79|2110.11|2108.61|2109.27|2107.77|0
1649271760000|2022-04-06 19:02:40|2109.36|2107.86|2110.84|2109.34|2110.84|2109.34|2109.15|2107.65|0
1649271770000|2022-04-06 19:02:50|2110.56|2109.06|2109.29|2107.79|2110.56|2109.06|2109.29|2107.79|0
1649271780000|2022-04-06 19:03:00|2109.43|2107.93|2109.71|2108.21|2110.27|2108.77|2109.43|2107.93|0
1649271790000|2022-04-06 19:03:10|2109.78|2108.28|2110.27|2108.77|2110.27|2108.77|2109.29|2107.79|0
1649271800000|2022-04-06 19:03:20|2110.34|2108.84|2110.62|2109.12|2110.62|2109.12|2110.13|2108.63|0
1649271810000|2022-04-06 19:03:30|2110.56|2109.06|2110.2|2108.7|2110.7|2109.2|2110.13|2108.63|0
1649271820000|2022-04-06 19:03:40|2110.13|2108.63|2108.73|2107.23|2110.42|2108.92|2108.73|2107.23|0
1649271830000|2022-04-06 19:03:50|2109.15|2107.65|2109.71|2108.21|2109.71|2108.21|2108.73|2107.23|0
1649271840000|2022-04-06 19:04:00|2109.57|2108.07|2109.99|2108.49|2110.13|2108.63|2109.43|2107.93|0
1649271850000|2022-04-06 19:04:10|2110.13|2108.63|2109.71|2108.21|2110.42|2108.92|2109.15|2107.65|0
1649271860000|2022-04-06 19:04:20|2109.57|2108.07|2109.57|2108.07|2109.57|2108.07|2109.29|2107.79|0
1649271870000|2022-04-06 19:04:30|2109.43|2107.93|2108.59|2107.09|2109.57|2108.07|2108.59|2107.09|0
1649271880000|2022-04-06 19:04:40|2108.73|2107.23|2108.99|2107.49|2109.27|2107.77|2108.73|2107.23|0
1649271890000|2022-04-06 19:04:50|2109.13|2107.63|2109.13|2107.63|2109.69|2108.19|2108.99|2107.49|0
1649271900000|2022-04-06 19:05:00|2109.27|2107.77|2107.87|2106.37|2109.27|2107.77|2107.87|2106.37|0
1649271910000|2022-04-06 19:05:10|2107.73|2106.23|2107.73|2106.23|2108.15|2106.65|2107.59|2106.09|0
1649271920000|2022-04-06 19:05:20|2107.87|2106.37|2106.25|2104.75|2107.87|2106.37|2106.04|2104.54|0
1649271930000|2022-04-06 19:05:30|2106.32|2104.82|2105.76|2104.26|2106.32|2104.82|2105.2|2103.7|0
1649271940000|2022-04-06 19:05:40|2105.62|2104.12|2106.02|2104.52|2106.3|2104.8|2105.6|2104.1|0
1649271950000|2022-04-06 19:05:50|2105.95|2104.45|2104.61|2103.11|2105.95|2104.45|2104.33|2102.83|0
1649271960000|2022-04-06 19:06:00|2104.75|2103.25|2104.54|2103.04|2105.04|2103.54|2104.19|2102.69|0
1649271970000|2022-04-06 19:06:10|2104.61|2103.11|2104.05|2102.55|2104.89|2103.39|2104.05|2102.55|0
1649271980000|2022-04-06 19:06:20|2104.47|2102.97|2104.47|2102.97|2104.89|2103.39|2104.19|2102.69|0
1649271990000|2022-04-06 19:06:30|2104.61|2103.11|2104.05|2102.55|2104.68|2103.18|2103.91|2102.41|0
1649272000000|2022-04-06 19:06:40|2103.98|2102.48|2103.07|2101.57|2104.05|2102.55|2102.93|2101.43|0
1649272010000|2022-04-06 19:06:50|2103.14|2101.64|2103.49|2101.99|2103.49|2101.99|2102.79|2101.29|0
1649272020000|2022-04-06 19:07:00|2103.35|2101.85|2104.19|2102.69|2104.19|2102.69|2103.07|2101.57|0
1649272030000|2022-04-06 19:07:10|2103.91|2102.41|2103.49|2101.99|2104.05|2102.55|2103.35|2101.85|0
1649272040000|2022-04-06 19:07:20|2103.42|2101.92|2104.05|2102.55|2104.19|2102.69|2103.42|2101.92|0
1649272050000|2022-04-06 19:07:30|2103.98|2102.48|2103.14|2101.64|2104.19|2102.69|2103.07|2101.57|0
1649272060000|2022-04-06 19:07:40|2103.07|2101.57|2102.79|2101.29|2103.07|2101.57|2102.29|2100.79|0
1649272070000|2022-04-06 19:07:50|2102.85|2101.35|2102.65|2101.15|2102.93|2101.43|2102.51|2101.01|0
1649272080000|2022-04-06 19:08:00|2102.51|2101.01|2102.08|2100.58|2102.65|2101.15|2101.59|2100.09|0
1649272090000|2022-04-06 19:08:10|2101.94|2100.44|2102.51|2101.01|2102.65|2101.15|2101.94|2100.44|0
1649272100000|2022-04-06 19:08:20|2102.37|2100.87|2102.37|2100.87|2102.51|2101.01|2101.8|2100.3|0
1649272110000|2022-04-06 19:08:30|2102.51|2101.01|2103.93|2102.43|2103.93|2102.43|2102.08|2100.58|0
1649272120000|2022-04-06 19:08:40|2104.07|2102.57|2103.37|2101.87|2104.21|2102.71|2103.37|2101.87|0
1649272130000|2022-04-06 19:08:50|2103.51|2102.01|2103.65|2102.15|2104.21|2102.71|2103.09|2101.59|0
1649272140000|2022-04-06 19:09:00|2103.93|2102.43|2103.93|2102.43|2103.93|2102.43|2103.51|2102.01|0
1649272150000|2022-04-06 19:09:10|2104|2102.5|2103.37|2101.87|2104.14|2102.64|2103.09|2101.59|0
1649272160000|2022-04-06 19:09:20|2103.3|2101.8|2103.37|2101.87|2103.65|2102.15|2103.23|2101.73|0
1649272170000|2022-04-06 19:09:30|2103.3|2101.8|2103.93|2102.43|2104.49|2102.99|2103.02|2101.52|0
1649272180000|2022-04-06 19:09:40|2104|2102.5|2103.93|2102.43|2104.07|2102.57|2103.65|2102.15|0
1649272190000|2022-04-06 19:09:50|2104.07|2102.57|2104.21|2102.71|2104.21|2102.71|2103.23|2101.73|0
1649272200000|2022-04-06 19:10:00|2104.35|2102.85|2104.77|2103.27|2104.84|2103.34|2103.72|2102.22|0
1649272210000|2022-04-06 19:10:10|2104.84|2103.34|2106.18|2104.68|2107.02|2105.52|2104.84|2103.34|0
1649272220000|2022-04-06 19:10:20|2106.04|2104.54|2106.74|2105.24|2106.74|2105.24|2105.62|2104.12|0
1649272230000|2022-04-06 19:10:30|2106.88|2105.38|2106.46|2104.96|2107.02|2105.52|2105.9|2104.4|0
1649272240000|2022-04-06 19:10:40|2106.6|2105.1|2106.18|2104.68|2106.6|2105.1|2105.62|2104.12|0
1649272250000|2022-04-06 19:10:50|2106.39|2104.89|2105.9|2104.4|2106.39|2104.89|2105.9|2104.4|0
1649272260000|2022-04-06 19:11:00|2105.62|2104.12|2105.62|2104.12|2106.18|2104.68|2105.06|2103.56|0
1649272270000|2022-04-06 19:11:10|2105.48|2103.98|2105.06|2103.56|2105.62|2104.12|2104.91|2103.41|0
1649272280000|2022-04-06 19:11:20|2104.35|2102.85|2104.21|2102.71|2104.63|2103.13|2103.79|2102.29|0
1649272290000|2022-04-06 19:11:30|2104.35|2102.85|2104.21|2102.71|2104.91|2103.41|2104.21|2102.71|0
1649272300000|2022-04-06 19:11:40|2104.35|2102.85|2103.93|2102.43|2104.35|2102.85|2103.93|2102.43|0
1649272310000|2022-04-06 19:11:50|2103.79|2102.29|2103.93|2102.43|2104.49|2102.99|2103.65|2102.15|0
1649272320000|2022-04-06 19:12:00|2102.95|2101.45|2104.35|2102.85|2104.35|2102.85|2102.95|2101.45|0
1649272330000|2022-04-06 19:12:10|2104.21|2102.71|2103.93|2102.43|2104.35|2102.85|2103.37|2101.87|0
1649272340000|2022-04-06 19:12:20|2103.65|2102.15|2103.23|2101.73|2103.93|2102.43|2103.23|2101.73|0
1649272350000|2022-04-06 19:12:30|2103.65|2102.15|2103.79|2102.29|2104.35|2102.85|2103.51|2102.01|0
1649272360000|2022-04-06 19:12:40|2103.93|2102.43|2104.07|2102.57|2104.35|2102.85|2103.79|2102.29|0
1649272370000|2022-04-06 19:12:50|2104|2102.5|2104.35|2102.85|2104.49|2102.99|2103.79|2102.29|0
1649272380000|2022-04-06 19:13:00|2104.21|2102.71|2103.93|2102.43|2104.21|2102.71|2103.51|2102.01|0
1649272390000|2022-04-06 19:13:10|2103.79|2102.29|2103.86|2102.36|2104.21|2102.71|2103.51|2102.01|0
1649272400000|2022-04-06 19:13:20|2103.93|2102.43|2103.09|2101.59|2104.07|2102.57|2102.95|2101.45|0
1649272410000|2022-04-06 19:13:30|2102.95|2101.45|2102.81|2101.31|2103.37|2101.87|2102.39|2100.89|0
1649272420000|2022-04-06 19:13:40|2102.67|2101.17|2102.67|2101.17|2102.81|2101.31|2102.53|2101.03|0
1649272430000|2022-04-06 19:13:50|2102.81|2101.31|2103.79|2102.29|2104.21|2102.71|2102.81|2101.31|0
1649272440000|2022-04-06 19:14:00|2103.65|2102.15|2104.49|2102.99|2104.49|2102.99|2103.51|2102.01|0
1649272450000|2022-04-06 19:14:10|2104.35|2102.85|2104.72|2103.22|2104.91|2103.41|2103.93|2102.43|0
1649272460000|2022-04-06 19:14:20|2104.79|2103.29|2104.58|2103.08|2104.86|2103.36|2104.3|2102.8|0
1649272470000|2022-04-06 19:14:30|2104.72|2103.22|2105.01|2103.51|2105.01|2103.51|2104.72|2103.22|0
1649272480000|2022-04-06 19:14:40|2105.29|2103.79|2105.29|2103.79|2105.57|2104.07|2105.29|2103.79|0
1649272490000|2022-04-06 19:14:50|2105.43|2103.93|2104.86|2103.36|2105.43|2103.93|2104.58|2103.08|0
1649272500000|2022-04-06 19:15:00|2105.21|2103.71|2104.72|2103.22|2105.43|2103.93|2104.23|2102.73|0
1649272510000|2022-04-06 19:15:10|2104.65|2103.15|2106.55|2105.05|2106.55|2105.05|2104.58|2103.08|0
1649272520000|2022-04-06 19:15:20|2106.69|2105.19|2107.25|2105.75|2107.53|2106.03|2106.62|2105.12|0
1649272530000|2022-04-06 19:15:30|2107.32|2105.82|2106.48|2104.98|2107.39|2105.89|2106.27|2104.77|0
1649272540000|2022-04-06 19:15:40|2106.55|2105.05|2106.97|2105.47|2107.11|2105.61|2106.41|2104.91|0
1649272550000|2022-04-06 19:15:50|2106.83|2105.33|2106.69|2105.19|2107.25|2105.75|2106.48|2104.98|0
1649272560000|2022-04-06 19:16:00|2106.55|2105.05|2106.97|2105.47|2107.39|2105.89|2106.41|2104.91|0
1649272570000|2022-04-06 19:16:10|2106.9|2105.4|2105.35|2103.85|2106.9|2105.4|2105.29|2103.79|0
1649272580000|2022-04-06 19:16:20|2105.15|2103.65|2105.85|2104.35|2105.92|2104.42|2105.15|2103.65|0
1649272590000|2022-04-06 19:16:30|2105.57|2104.07|2105.85|2104.35|2106.13|2104.63|2105.49|2103.99|0
1649272600000|2022-04-06 19:16:40|2105.99|2104.49|2105.57|2104.07|2105.99|2104.49|2105.01|2103.51|0
1649272610000|2022-04-06 19:16:50|2105.29|2103.79|2104.02|2102.52|2105.71|2104.21|2103.88|2102.38|0
1649272620000|2022-04-06 19:17:00|2104.16|2102.66|2103.32|2101.82|2104.44|2102.94|2103.04|2101.54|0
1649272630000|2022-04-06 19:17:10|2103.46|2101.96|2103.88|2102.38|2104.3|2102.8|2103.46|2101.96|0
1649272640000|2022-04-06 19:17:20|2103.6|2102.1|2103.88|2102.38|2103.88|2102.38|2103.32|2101.82|0
1649272650000|2022-04-06 19:17:30|2103.81|2102.31|2103.46|2101.96|2104.02|2102.52|2103.32|2101.82|0
1649272660000|2022-04-06 19:17:40|2103.32|2101.82|2102.9|2101.4|2103.6|2102.1|2102.9|2101.4|0
1649272670000|2022-04-06 19:17:50|2103.04|2101.54|2101.63|2100.13|2103.04|2101.54|2101.49|2099.99|0
1649272680000|2022-04-06 19:18:00|2101.91|2100.41|2102.34|2100.84|2102.34|2100.84|2101.21|2099.71|0
1649272690000|2022-04-06 19:18:10|2102.48|2100.98|2102.61|2101.11|2102.82|2101.32|2102.05|2100.55|0
1649272700000|2022-04-06 19:18:20|2102.75|2101.25|2102.33|2100.83|2102.75|2101.25|2101.76|2100.26|0
1649272710000|2022-04-06 19:18:30|2102.19|2100.69|2102.11|2100.61|2102.61|2101.11|2101.9|2100.4|0
1649272720000|2022-04-06 19:18:40|2102.19|2100.69|2103.45|2101.95|2104.15|2102.65|2101.76|2100.26|0
1649272730000|2022-04-06 19:18:50|2103.31|2101.81|2103.59|2102.09|2103.66|2102.16|2103.31|2101.81|0
1649272740000|2022-04-06 19:19:00|2103.73|2102.23|2103.03|2101.53|2104.29|2102.79|2103.03|2101.53|0
1649272750000|2022-04-06 19:19:10|2103.17|2101.67|2103.03|2101.53|2103.45|2101.95|2102.89|2101.39|0
1649272760000|2022-04-06 19:19:20|2102.75|2101.25|2101.9|2100.4|2102.75|2101.25|2101.9|2100.4|0
1649272770000|2022-04-06 19:19:30|2101.97|2100.47|2101.34|2099.84|2102.04|2100.54|2100.92|2099.42|0
1649272780000|2022-04-06 19:19:40|2101.48|2099.98|2101.48|2099.98|2101.76|2100.26|2100.92|2099.42|0
1649272790000|2022-04-06 19:19:50|2101.34|2099.84|2100.78|2099.28|2101.76|2100.26|2100.64|2099.14|0
1649272800000|2022-04-06 19:20:00|2101.06|2099.56|2101.2|2099.7|2101.48|2099.98|2100.78|2099.28|0
1649272810000|2022-04-06 19:20:10|2100.92|2099.42|2100.5|2099|2101.06|2099.56|2100.36|2098.86|0
1649272820000|2022-04-06 19:20:20|2100.36|2098.86|2099.23|2097.73|2100.43|2098.93|2098.81|2097.31|0
1649272830000|2022-04-06 19:20:30|2099.38|2097.88|2098.88|2097.38|2099.38|2097.88|2098.67|2097.17|0
1649272840000|2022-04-06 19:20:40|2098.95|2097.45|2099.52|2098.02|2099.66|2098.16|2098.88|2097.38|0
1649272850000|2022-04-06 19:20:50|2099.66|2098.16|2099.09|2097.59|2099.66|2098.16|2099.09|2097.59|0
1649272860000|2022-04-06 19:21:00|2099.02|2097.52|2097.55|2096.05|2099.02|2097.52|2097.41|2095.91|0
1649272870000|2022-04-06 19:21:10|2097.48|2095.98|2097.83|2096.33|2097.83|2096.33|2097.13|2095.63|0
1649272880000|2022-04-06 19:21:20|2098.11|2096.61|2097.41|2095.91|2098.11|2096.61|2097.13|2095.63|0
1649272890000|2022-04-06 19:21:30|2097.27|2095.77|2097.97|2096.47|2098.11|2096.61|2097.27|2095.77|0
1649272900000|2022-04-06 19:21:40|2097.83|2096.33|2097.83|2096.33|2097.97|2096.47|2097.69|2096.19|0
1649272910000|2022-04-06 19:21:50|2097.97|2096.47|2098.25|2096.75|2098.53|2097.03|2097.69|2096.19|0
1649272920000|2022-04-06 19:22:00|2098.39|2096.89|2097.55|2096.05|2098.53|2097.03|2097.55|2096.05|0
1649272930000|2022-04-06 19:22:10|2097.27|2095.77|2097.13|2095.63|2097.55|2096.05|2096.85|2095.35|0
1649272940000|2022-04-06 19:22:20|2097.27|2095.77|2097.83|2096.33|2097.83|2096.33|2097.13|2095.63|0
1649272950000|2022-04-06 19:22:30|2097.97|2096.47|2098.25|2096.75|2098.25|2096.75|2097.55|2096.05|0
1649272960000|2022-04-06 19:22:40|2098.04|2096.54|2097.13|2095.63|2098.25|2096.75|2097.05|2095.55|0
1649272970000|2022-04-06 19:22:50|2097.19|2095.69|2097.83|2096.33|2098.25|2096.75|2097.13|2095.63|0
1649272980000|2022-04-06 19:23:00|2097.97|2096.47|2096.35|2094.85|2097.97|2096.47|2096.35|2094.85|0
1649272990000|2022-04-06 19:23:10|2096.42|2094.92|2096.14|2094.64|2096.42|2094.92|2096|2094.5|0
1649273000000|2022-04-06 19:23:20|2096.07|2094.57|2095.86|2094.36|2096.14|2094.64|2095.86|2094.36|0
1649273010000|2022-04-06 19:23:30|2096.14|2094.64|2096.42|2094.92|2096.42|2094.92|2095.86|2094.36|0
1649273020000|2022-04-06 19:23:40|2096.28|2094.78|2096.14|2094.64|2096.35|2094.85|2096|2094.5|0
1649273030000|2022-04-06 19:23:50|2096.21|2094.71|2096.28|2094.78|2096.42|2094.92|2096.14|2094.64|0
1649273040000|2022-04-06 19:24:00|2096.14|2094.64|2096.71|2095.21|2096.85|2095.35|2095.58|2094.08|0
1649273050000|2022-04-06 19:24:10|2096.63|2095.13|2096.71|2095.21|2096.71|2095.21|2096.42|2094.92|0
1649273060000|2022-04-06 19:24:20|2096.57|2095.07|2096.14|2094.64|2096.71|2095.21|2096|2094.5|0
1649273070000|2022-04-06 19:24:30|2096.21|2094.71|2096.42|2094.92|2096.57|2095.07|2096|2094.5|0
1649273080000|2022-04-06 19:24:40|2096.28|2094.78|2096.28|2094.78|2096.85|2095.35|2096.14|2094.64|0
1649273090000|2022-04-06 19:24:50|2096.14|2094.64|2096.14|2094.64|2096.28|2094.78|2095.58|2094.08|0
1649273100000|2022-04-06 19:25:00|2096.28|2094.78|2096.28|2094.78|2096.42|2094.92|2095.86|2094.36|0
1649273110000|2022-04-06 19:25:10|2096.49|2094.99|2096.04|2094.54|2096.82|2095.32|2095.97|2094.47|0
1649273120000|2022-04-06 19:25:20|2096.11|2094.61|2095.69|2094.19|2096.11|2094.61|2095.55|2094.05|0
1649273130000|2022-04-06 19:25:30|2095.55|2094.05|2094.37|2092.87|2095.91|2094.41|2093.66|2092.16|0
1649273140000|2022-04-06 19:25:40|2094.23|2092.73|2095.07|2093.57|2095.21|2093.71|2094.09|2092.59|0
1649273150000|2022-04-06 19:25:50|2095.21|2093.71|2094.79|2093.29|2095.21|2093.71|2094.51|2093.01|0
1649273160000|2022-04-06 19:26:00|2094.93|2093.43|2095.07|2093.57|2095.21|2093.71|2094.65|2093.15|0
1649273170000|2022-04-06 19:26:10|2095.21|2093.71|2095.35|2093.85|2095.77|2094.27|2095.14|2093.64|0
1649273180000|2022-04-06 19:26:20|2095.07|2093.57|2095.07|2093.57|2095.35|2093.85|2094.93|2093.43|0
1649273190000|2022-04-06 19:26:30|2095.14|2093.64|2094.79|2093.29|2095.63|2094.13|2094.65|2093.15|0
1649273200000|2022-04-06 19:26:40|2094.65|2093.15|2093.24|2091.74|2094.65|2093.15|2093.24|2091.74|0
1649273210000|2022-04-06 19:26:50|2093.38|2091.88|2094.09|2092.59|2094.09|2092.59|2093.24|2091.74|0
1649273220000|2022-04-06 19:27:00|2093.81|2092.31|2093.52|2092.02|2094.29|2092.79|2093.38|2091.88|0
1649273230000|2022-04-06 19:27:10|2093.38|2091.88|2093.24|2091.74|2093.38|2091.88|2092.68|2091.18|0
1649273240000|2022-04-06 19:27:20|2093.38|2091.88|2092.47|2090.97|2093.38|2091.88|2092.26|2090.76|0
1649273250000|2022-04-06 19:27:30|2092.4|2090.9|2092.82|2091.32|2093.24|2091.74|2092.26|2090.76|0
1649273260000|2022-04-06 19:27:40|2092.96|2091.46|2092.96|2091.46|2093.1|2091.6|2092.68|2091.18|0
1649273270000|2022-04-06 19:27:50|2093.1|2091.6|2092.26|2090.76|2093.38|2091.88|2092.26|2090.76|0
1649273280000|2022-04-06 19:28:00|2092.19|2090.69|2092.4|2090.9|2092.54|2091.04|2092.12|2090.62|0
1649273290000|2022-04-06 19:28:10|2092.47|2090.97|2092.68|2091.18|2093.03|2091.53|2092.26|2090.76|0
1649273300000|2022-04-06 19:28:20|2092.82|2091.32|2092.26|2090.76|2092.89|2091.39|2092.12|2090.62|0
1649273310000|2022-04-06 19:28:30|2092.33|2090.83|2092.12|2090.62|2092.54|2091.04|2092.12|2090.62|0
1649273320000|2022-04-06 19:28:40|2092.19|2090.69|2092.09|2090.59|2092.26|2090.76|2091.98|2090.48|0
1649273330000|2022-04-06 19:28:50|2092.37|2090.87|2092.79|2091.29|2092.79|2091.29|2092.09|2090.59|0
1649273340000|2022-04-06 19:29:00|2092.93|2091.43|2092.23|2090.73|2092.93|2091.43|2092.23|2090.73|0
1649273350000|2022-04-06 19:29:10|2092.09|2090.59|2092.09|2090.59|2092.37|2090.87|2091.95|2090.45|0
1649273360000|2022-04-06 19:29:20|2092.16|2090.66|2092.51|2091.01|2092.51|2091.01|2092.09|2090.59|0
1649273370000|2022-04-06 19:29:30|2092.65|2091.15|2092.94|2091.44|2093.22|2091.72|2092.44|2090.94|0
1649273380000|2022-04-06 19:29:40|2093.08|2091.58|2092.45|2090.95|2093.22|2091.72|2092.45|2090.95|0
1649273390000|2022-04-06 19:29:50|2092.38|2090.88|2092.24|2090.74|2092.8|2091.3|2092.03|2090.53|0
1649273400000|2022-04-06 19:30:00|2091.96|2090.46|2091.82|2090.32|2092.24|2090.74|2091.12|2089.62|0
1649273410000|2022-04-06 19:30:10|2091.96|2090.46|2091.4|2089.9|2092.38|2090.88|2091.4|2089.9|0
1649273420000|2022-04-06 19:30:20|2091.54|2090.04|2091.96|2090.46|2092.1|2090.6|2091.26|2089.76|0
1649273430000|2022-04-06 19:30:30|2091.68|2090.18|2092.38|2090.88|2092.38|2090.88|2091.68|2090.18|0
1649273440000|2022-04-06 19:30:40|2092.52|2091.02|2092.66|2091.16|2092.66|2091.16|2092.1|2090.6|0
1649273450000|2022-04-06 19:30:50|2092.94|2091.44|2093.5|2092|2093.93|2092.43|2092.94|2091.44|0
1649273460000|2022-04-06 19:31:00|2093.36|2091.86|2093.22|2091.72|2094.21|2092.71|2093.22|2091.72|0
1649273470000|2022-04-06 19:31:10|2092.94|2091.44|2093.79|2092.29|2093.93|2092.43|2092.8|2091.3|0
1649273480000|2022-04-06 19:31:20|2093.93|2092.43|2093.79|2092.29|2094.07|2092.57|2093.36|2091.86|0
1649273490000|2022-04-06 19:31:30|2093.64|2092.14|2093.5|2092|2093.71|2092.21|2093.29|2091.79|0
1649273500000|2022-04-06 19:31:40|2093.57|2092.07|2093.64|2092.14|2094.35|2092.85|2093.57|2092.07|0
1649273510000|2022-04-06 19:31:50|2093.5|2092|2094.49|2092.99|2094.49|2092.99|2093.5|2092|0
1649273520000|2022-04-06 19:32:00|2094.35|2092.85|2094.63|2093.13|2094.63|2093.13|2094.07|2092.57|0
1649273530000|2022-04-06 19:32:10|2094.91|2093.41|2094.91|2093.41|2095.19|2093.69|2094.63|2093.13|0
1649273540000|2022-04-06 19:32:20|2094.63|2093.13|2093.94|2092.44|2094.92|2093.42|2093.94|2092.44|0
1649273550000|2022-04-06 19:32:30|2093.8|2092.3|2093.44|2091.94|2093.94|2092.44|2093.44|2091.94|0
1649273560000|2022-04-06 19:32:40|2093.37|2091.87|2093.23|2091.73|2093.51|2092.01|2093.09|2091.59|0
1649273570000|2022-04-06 19:32:50|2093.09|2091.59|2091.69|2090.19|2093.09|2091.59|2091.69|2090.19|0
1649273580000|2022-04-06 19:33:00|2091.76|2090.26|2091.41|2089.91|2091.83|2090.33|2090.99|2089.49|0
1649273590000|2022-04-06 19:33:10|2091.55|2090.05|2092.11|2090.61|2092.11|2090.61|2091.27|2089.77|0
1649273600000|2022-04-06 19:33:20|2091.83|2090.33|2092.11|2090.61|2092.25|2090.75|2091.55|2090.05|0
1649273610000|2022-04-06 19:33:30|2092.25|2090.75|2092.81|2091.31|2092.81|2091.31|2091.97|2090.47|0
1649273620000|2022-04-06 19:33:40|2092.67|2091.17|2092.39|2090.89|2093.51|2092.01|2092.25|2090.75|0
1649273630000|2022-04-06 19:33:50|2092.53|2091.03|2092.53|2091.03|2092.81|2091.31|2092.25|2090.75|0
1649273640000|2022-04-06 19:34:00|2092.39|2090.89|2091.76|2090.26|2092.39|2090.89|2091.69|2090.19|0
1649273650000|2022-04-06 19:34:10|2091.69|2090.19|2091.27|2089.77|2091.69|2090.19|2090.56|2089.06|0
1649273660000|2022-04-06 19:34:20|2091.13|2089.63|2090.56|2089.06|2091.55|2090.05|2090.56|2089.06|0
1649273670000|2022-04-06 19:34:30|2090.42|2088.92|2090.7|2089.2|2090.7|2089.2|2090.42|2088.92|0
1649273680000|2022-04-06 19:34:40|2091.13|2089.63|2090.56|2089.06|2091.13|2089.63|2090.42|2088.92|0
1649273690000|2022-04-06 19:34:50|2090.7|2089.2|2091.55|2090.05|2091.55|2090.05|2090.42|2088.92|0
1649273700000|2022-04-06 19:35:00|2091.69|2090.19|2090.99|2089.49|2092.11|2090.61|2090.99|2089.49|0
1649273710000|2022-04-06 19:35:10|2091.13|2089.63|2091.05|2089.55|2091.13|2089.63|2090.7|2089.2|0
1649273720000|2022-04-06 19:35:20|2090.99|2089.49|2091.83|2090.33|2091.83|2090.33|2090.99|2089.49|0
1649273730000|2022-04-06 19:35:30|2092.11|2090.61|2091.55|2090.05|2092.11|2090.61|2091.13|2089.63|0
1649273740000|2022-04-06 19:35:40|2091.69|2090.19|2091.27|2089.77|2092.25|2090.75|2090.99|2089.49|0
1649273750000|2022-04-06 19:35:50|2091.13|2089.63|2091.83|2090.33|2091.97|2090.47|2090.99|2089.49|0
1649273760000|2022-04-06 19:36:00|2091.69|2090.19|2092.74|2091.24|2092.81|2091.31|2091.55|2090.05|0
1649273770000|2022-04-06 19:36:10|2092.53|2091.03|2092.81|2091.31|2092.95|2091.45|2092.53|2091.03|0
1649273780000|2022-04-06 19:36:20|2092.95|2091.45|2092.67|2091.17|2093.09|2091.59|2092.46|2090.96|0
1649273790000|2022-04-06 19:36:30|2092.25|2090.75|2091.83|2090.33|2092.25|2090.75|2091.55|2090.05|0
1649273800000|2022-04-06 19:36:40|2091.9|2090.4|2092.53|2091.03|2092.67|2091.17|2091.69|2090.19|0
1649273810000|2022-04-06 19:36:50|2092.67|2091.17|2092.53|2091.03|2092.88|2091.38|2092.39|2090.89|0
1649273820000|2022-04-06 19:37:00|2092.67|2091.17|2094.5|2093|2094.5|2093|2092.46|2090.96|0
1649273830000|2022-04-06 19:37:10|2094.64|2093.14|2094.64|2093.14|2095.13|2093.63|2094.5|2093|0
1649273840000|2022-04-06 19:37:20|2094.78|2093.28|2094.36|2092.86|2095.34|2093.84|2094.36|2092.86|0
1649273850000|2022-04-06 19:37:30|2094.22|2092.72|2094.5|2093|2094.64|2093.14|2094.08|2092.58|0
1649273860000|2022-04-06 19:37:40|2094.36|2092.86|2096.39|2094.89|2096.47|2094.97|2094.36|2092.86|0
1649273870000|2022-04-06 19:37:50|2096.47|2094.97|2096.61|2095.11|2097.17|2095.67|2096.47|2094.97|0
1649273880000|2022-04-06 19:38:00|2096.18|2094.68|2096.61|2095.11|2097.03|2095.53|2096.18|2094.68|0
1649273890000|2022-04-06 19:38:10|2096.89|2095.39|2097.17|2095.67|2097.31|2095.81|2096.47|2094.97|0
1649273900000|2022-04-06 19:38:20|2097.03|2095.53|2097.59|2096.09|2097.59|2096.09|2096.95|2095.45|0
1649273910000|2022-04-06 19:38:30|2097.73|2096.23|2098.15|2096.65|2098.22|2096.72|2097.59|2096.09|0
1649273920000|2022-04-06 19:38:40|2097.73|2096.23|2098.01|2096.51|2098.15|2096.65|2097.73|2096.23|0
1649273930000|2022-04-06 19:38:50|2098.15|2096.65|2097.38|2095.88|2098.15|2096.65|2097.03|2095.53|0
1649273940000|2022-04-06 19:39:00|2097.31|2095.81|2098.3|2096.8|2098.44|2096.94|2097.17|2095.67|0
1649273950000|2022-04-06 19:39:10|2098.16|2096.66|2097.46|2095.96|2098.16|2096.66|2097.32|2095.82|0
1649273960000|2022-04-06 19:39:20|2097.6|2096.1|2097.74|2096.24|2098.02|2096.52|2097.39|2095.89|0
1649273970000|2022-04-06 19:39:30|2097.88|2096.38|2097.88|2096.38|2098.16|2096.66|2097.6|2096.1|0
1649273980000|2022-04-06 19:39:40|2097.81|2096.31|2097.4|2095.9|2097.81|2096.31|2097.4|2095.9|0
1649273990000|2022-04-06 19:39:50|2097.54|2096.04|2097.82|2096.32|2098.24|2096.74|2097.26|2095.76|0
1649274000000|2022-04-06 19:40:00|2097.75|2096.25|2098.1|2096.6|2098.1|2096.6|2097.54|2096.04|0
1649274010000|2022-04-06 19:40:10|2097.96|2096.46|2097.96|2096.46|2098.1|2096.6|2097.54|2096.04|0
1649274020000|2022-04-06 19:40:20|2098.1|2096.6|2098.38|2096.88|2098.38|2096.88|2098.1|2096.6|0
1649274030000|2022-04-06 19:40:30|2098.52|2097.02|2097.82|2096.32|2098.52|2097.02|2097.82|2096.32|0
1649274040000|2022-04-06 19:40:40|2097.96|2096.46|2098.38|2096.88|2098.52|2097.02|2097.26|2095.76|0
1649274050000|2022-04-06 19:40:50|2098.52|2097.02|2098.1|2096.6|2098.8|2097.3|2098.1|2096.6|0
1649274060000|2022-04-06 19:41:00|2098.24|2096.74|2098.52|2097.02|2098.8|2097.3|2098.1|2096.6|0
1649274070000|2022-04-06 19:41:10|2098.45|2096.95|2098.45|2096.95|2098.52|2097.02|2098.1|2096.6|0
1649274080000|2022-04-06 19:41:20|2098.38|2096.88|2097.54|2096.04|2098.38|2096.88|2097.54|2096.04|0
1649274090000|2022-04-06 19:41:30|2097.47|2095.97|2096.13|2094.63|2097.47|2095.97|2096.13|2094.63|0
1649274100000|2022-04-06 19:41:40|2096.27|2094.77|2096.27|2094.77|2096.42|2094.92|2095.99|2094.49|0
1649274110000|2022-04-06 19:41:50|2096.2|2094.7|2095.29|2093.79|2096.27|2094.77|2095.29|2093.79|0
1649274120000|2022-04-06 19:42:00|2095.43|2093.93|2096.27|2094.77|2096.56|2095.06|2095.29|2093.79|0
1649274130000|2022-04-06 19:42:10|2096.13|2094.63|2096.56|2095.06|2096.56|2095.06|2095.99|2094.49|0
1649274140000|2022-04-06 19:42:20|2096.42|2094.92|2095.57|2094.07|2096.56|2095.06|2095.43|2093.93|0
1649274150000|2022-04-06 19:42:30|2095.43|2093.93|2096.84|2095.34|2096.84|2095.34|2095.43|2093.93|0
1649274160000|2022-04-06 19:42:40|2096.7|2095.2|2096.7|2095.2|2096.7|2095.2|2096.42|2094.92|0
1649274170000|2022-04-06 19:42:50|2096.76|2095.26|2097.26|2095.76|2097.26|2095.76|2096.27|2094.77|0
1649274180000|2022-04-06 19:43:00|2096.98|2095.48|2096.84|2095.34|2097.19|2095.69|2096.56|2095.06|0
1649274190000|2022-04-06 19:43:10|2096.98|2095.48|2097.26|2095.76|2097.26|2095.76|2096.84|2095.34|0
1649274200000|2022-04-06 19:43:20|2097.12|2095.62|2097.12|2095.62|2097.4|2095.9|2096.7|2095.2|0
1649274210000|2022-04-06 19:43:30|2097.26|2095.76|2096.56|2095.06|2097.26|2095.76|2096.56|2095.06|0
1649274220000|2022-04-06 19:43:40|2096.42|2094.92|2097.12|2095.62|2097.26|2095.76|2095.85|2094.35|0
1649274230000|2022-04-06 19:43:50|2097.26|2095.76|2097.12|2095.62|2097.26|2095.76|2097.12|2095.62|0
1649274240000|2022-04-06 19:44:00|2097.26|2095.76|2097.4|2095.9|2097.68|2096.18|2097.12|2095.62|0
1649274250000|2022-04-06 19:44:10|2097.54|2096.04|2098.94|2097.44|2099.08|2097.58|2097.54|2096.04|0
1649274260000|2022-04-06 19:44:20|2099.01|2097.51|2098.52|2097.02|2099.01|2097.51|2098.24|2096.74|0
1649274270000|2022-04-06 19:44:30|2098.66|2097.16|2099.23|2097.73|2099.43|2097.93|2098.66|2097.16|0
1649274280000|2022-04-06 19:44:40|2099.15|2097.65|2099.23|2097.73|2099.29|2097.79|2099.08|2097.58|0
1649274290000|2022-04-06 19:44:50|2099.08|2097.58|2098.45|2096.95|2099.51|2098.01|2098.45|2096.95|0
1649274300000|2022-04-06 19:45:00|2098.38|2096.88|2098.38|2096.88|2098.52|2097.02|2097.33|2095.83|0
1649274310000|2022-04-06 19:45:10|2098.52|2097.02|2098.24|2096.74|2099.23|2097.73|2098.24|2096.74|0
1649274320000|2022-04-06 19:45:20|2097.96|2096.46|2098.52|2097.02|2098.8|2097.3|2097.96|2096.46|0
1649274330000|2022-04-06 19:45:30|2098.66|2097.16|2098.52|2097.02|2098.94|2097.44|2098.38|2096.88|0
1649274340000|2022-04-06 19:45:40|2098.38|2096.88|2098.66|2097.16|2098.8|2097.3|2098.24|2096.74|0
1649274350000|2022-04-06 19:45:50|2098.73|2097.23|2098.66|2097.16|2099.08|2097.58|2098.52|2097.02|0
1649274360000|2022-04-06 19:46:00|2099.08|2097.58|2099.29|2097.79|2099.37|2097.87|2098.8|2097.3|0
1649274370000|2022-04-06 19:46:10|2099.37|2097.87|2099.51|2098.01|2099.65|2098.15|2098.38|2096.88|0
1649274380000|2022-04-06 19:46:20|2099.65|2098.15|2099.51|2098.01|2099.93|2098.43|2098.94|2097.44|0
1649274390000|2022-04-06 19:46:30|2099.43|2097.93|2099.37|2097.87|2099.93|2098.43|2099.37|2097.87|0
1649274400000|2022-04-06 19:46:40|2099.57|2098.07|2099.15|2097.65|2099.79|2098.29|2098.94|2097.44|0
1649274410000|2022-04-06 19:46:50|2099.37|2097.87|2099.37|2097.87|2099.79|2098.29|2098.94|2097.44|0
1649274420000|2022-04-06 19:47:00|2099.43|2097.93|2101.05|2099.55|2101.05|2099.55|2099.23|2097.73|0
1649274430000|2022-04-06 19:47:10|2100.91|2099.41|2100.35|2098.85|2101.05|2099.55|2100.07|2098.57|0
1649274440000|2022-04-06 19:47:20|2100.21|2098.71|2102.1|2100.6|2102.32|2100.82|2100.21|2098.71|0
1649274450000|2022-04-06 19:47:30|2102.04|2100.54|2102.81|2101.31|2102.81|2101.31|2102.04|2100.54|0
1649274460000|2022-04-06 19:47:40|2102.74|2101.24|2102.32|2100.82|2102.88|2101.38|2102.18|2100.68|0
1649274470000|2022-04-06 19:47:50|2102.18|2100.68|2103.02|2101.52|2103.02|2101.52|2102.18|2100.68|0
1649274480000|2022-04-06 19:48:00|2103.16|2101.66|2103.86|2102.36|2103.86|2102.36|2103.16|2101.66|0
1649274490000|2022-04-06 19:48:10|2104.14|2102.64|2103.86|2102.36|2104.56|2103.06|2103.86|2102.36|0
1649274500000|2022-04-06 19:48:20|2103.72|2102.22|2104.42|2102.92|2104.7|2103.2|2103.72|2102.22|0
1649274510000|2022-04-06 19:48:30|2104.28|2102.78|2104.63|2103.13|2104.85|2103.35|2104.28|2102.78|0
1649274520000|2022-04-06 19:48:40|2104.7|2103.2|2104.42|2102.92|2104.85|2103.35|2104.42|2102.92|0
1649274530000|2022-04-06 19:48:50|2104.28|2102.78|2104.56|2103.06|2104.85|2103.35|2104|2102.5|0
1649274540000|2022-04-06 19:49:00|2104.7|2103.2|2104|2102.5|2104.85|2103.35|2104|2102.5|0
1649274550000|2022-04-06 19:49:10|2103.93|2102.43|2104.21|2102.71|2104.85|2103.35|2103.3|2101.8|0
1649274560000|2022-04-06 19:49:20|2104.28|2102.78|2103.86|2102.36|2104.28|2102.78|2103.58|2102.08|0
1649274570000|2022-04-06 19:49:30|2103.93|2102.43|2103.44|2101.94|2104.14|2102.64|2103.3|2101.8|0
1649274580000|2022-04-06 19:49:40|2103.58|2102.08|2103.16|2101.66|2103.58|2102.08|2102.88|2101.38|0
1649274590000|2022-04-06 19:49:50|2103.09|2101.59|2103.37|2101.87|2103.44|2101.94|2102.74|2101.24|0
1649274600000|2022-04-06 19:50:00|2104|2102.5|2104.28|2102.78|2104.85|2103.35|2102.74|2101.24|0
1649274610000|2022-04-06 19:50:10|2104.14|2102.64|2104.99|2103.49|2105.13|2103.63|2103.44|2101.94|0
1649274620000|2022-04-06 19:50:20|2105.13|2103.63|2104.85|2103.35|2105.27|2103.77|2104.28|2102.78|0
1649274630000|2022-04-06 19:50:30|2104.91|2103.41|2103.44|2101.94|2105.27|2103.77|2103.44|2101.94|0
1649274640000|2022-04-06 19:50:40|2103.3|2101.8|2102.04|2100.54|2103.3|2101.8|2101.75|2100.25|0
1649274650000|2022-04-06 19:50:50|2101.89|2100.39|2101.19|2099.69|2101.89|2100.39|2100.07|2098.57|0
1649274660000|2022-04-06 19:51:00|2100.91|2099.41|2100.91|2099.41|2101.05|2099.55|2100.07|2098.57|0
1649274670000|2022-04-06 19:51:10|2101.05|2099.55|2100.77|2099.27|2101.33|2099.83|2100.35|2098.85|0
1649274680000|2022-04-06 19:51:20|2100.63|2099.13|2101.47|2099.97|2101.47|2099.97|2100.49|2098.99|0
1649274690000|2022-04-06 19:51:30|2101.33|2099.83|2101.61|2100.11|2101.89|2100.39|2101.05|2099.55|0
1649274700000|2022-04-06 19:51:40|2101.47|2099.97|2102.04|2100.54|2102.18|2100.68|2101.47|2099.97|0
1649274710000|2022-04-06 19:51:50|2101.89|2100.39|2100.91|2099.41|2101.89|2100.39|2100.63|2099.13|0
1649274720000|2022-04-06 19:52:00|2100.63|2099.13|2101.05|2099.55|2101.89|2100.39|2100.56|2099.06|0
1649274730000|2022-04-06 19:52:10|2100.49|2098.99|2100.77|2099.27|2101.05|2099.55|2099.93|2098.43|0
1649274740000|2022-04-06 19:52:20|2100.63|2099.13|2100.21|2098.71|2100.77|2099.27|2100.21|2098.71|0
1649274750000|2022-04-06 19:52:30|2100.14|2098.64|2100.28|2098.78|2100.63|2099.13|2100.14|2098.64|0
1649274760000|2022-04-06 19:52:40|2100.21|2098.71|2101.19|2099.69|2101.26|2099.76|2100.21|2098.71|0
1649274770000|2022-04-06 19:52:50|2100.91|2099.41|2100.56|2099.06|2101.47|2099.97|2100.56|2099.06|0
1649274780000|2022-04-06 19:53:00|2100.49|2098.99|2100.63|2099.13|2101.05|2099.55|2100.35|2098.85|0
1649274790000|2022-04-06 19:53:10|2100.35|2098.85|2100.49|2098.99|2100.77|2099.27|2100.35|2098.85|0
1649274800000|2022-04-06 19:53:20|2100.63|2099.13|2100.75|2099.25|2101.33|2099.83|2100.49|2098.99|0
1649274810000|2022-04-06 19:53:30|2100.89|2099.39|2100.47|2098.97|2100.89|2099.39|2100.47|2098.97|0
1649274820000|2022-04-06 19:53:40|2100.33|2098.83|2100.33|2098.83|2100.75|2099.25|2100.19|2098.69|0
1649274830000|2022-04-06 19:53:50|2100.26|2098.76|2100.19|2098.69|2100.61|2099.11|2100.05|2098.55|0
1649274840000|2022-04-06 19:54:00|2100.47|2098.97|2100.19|2098.69|2100.47|2098.97|2099.91|2098.41|0
1649274850000|2022-04-06 19:54:10|2100.05|2098.55|2100.33|2098.83|2100.47|2098.97|2099.91|2098.41|0
1649274860000|2022-04-06 19:54:20|2100.47|2098.97|2100.75|2099.25|2100.89|2099.39|2100.19|2098.69|0
1649274870000|2022-04-06 19:54:30|2100.89|2099.39|2100.47|2098.97|2100.89|2099.39|2100.33|2098.83|0
1649274880000|2022-04-06 19:54:40|2099.63|2098.13|2097.93|2096.43|2099.63|2098.13|2097.93|2096.43|0
1649274890000|2022-04-06 19:54:50|2098.21|2096.71|2097.72|2096.22|2098.21|2096.71|2097.65|2096.15|0
1649274900000|2022-04-06 19:55:00|2097.93|2096.43|2098.91|2097.41|2099.2|2097.7|2097.65|2096.15|0
1649274910000|2022-04-06 19:55:10|2098.63|2097.13|2098.49|2096.99|2098.77|2097.27|2098.07|2096.57|0
1649274920000|2022-04-06 19:55:20|2098.35|2096.85|2098|2096.5|2098.35|2096.85|2097.79|2096.29|0
1649274930000|2022-04-06 19:55:30|2097.93|2096.43|2098.07|2096.57|2098.21|2096.71|2097.79|2096.29|0
1649274940000|2022-04-06 19:55:40|2097.93|2096.43|2098.21|2096.71|2098.35|2096.85|2097.65|2096.15|0
1649274950000|2022-04-06 19:55:50|2098.07|2096.57|2097.09|2095.59|2098.21|2096.71|2097.09|2095.59|0
1649274960000|2022-04-06 19:56:00|2097.23|2095.73|2097.25|2095.75|2097.39|2095.89|2097.09|2095.59|0
1649274970000|2022-04-06 19:56:10|2097.11|2095.61|2097.11|2095.61|2097.39|2095.89|2097.11|2095.61|0
1649274980000|2022-04-06 19:56:20|2096.97|2095.47|2096.97|2095.47|2097.18|2095.68|2096.41|2094.91|0
1649274990000|2022-04-06 19:56:30|2096.83|2095.33|2097.37|2095.87|2097.51|2096.01|2096.39|2094.89|0
1649275000000|2022-04-06 19:56:40|2097.23|2095.73|2097.79|2096.29|2097.79|2096.29|2097.09|2095.59|0
1649275010000|2022-04-06 19:56:50|2097.65|2096.15|2099.2|2097.7|2099.2|2097.7|2097.65|2096.15|0
1649275020000|2022-04-06 19:57:00|2099.34|2097.84|2099.76|2098.26|2099.9|2098.4|2099.34|2097.84|0
1649275030000|2022-04-06 19:57:10|2099.62|2098.12|2100.46|2098.96|2100.46|2098.96|2099.62|2098.12|0
1649275040000|2022-04-06 19:57:20|2100.74|2099.24|2101.72|2100.22|2101.72|2100.22|2100.46|2098.96|0
1649275050000|2022-04-06 19:57:30|2101.58|2100.08|2101.72|2100.22|2101.93|2100.43|2101.44|2099.94|0
1649275060000|2022-04-06 19:57:40|2101.58|2100.08|2101.02|2099.52|2101.58|2100.08|2100.88|2099.38|0
1649275070000|2022-04-06 19:57:50|2100.88|2099.38|2100.88|2099.38|2101.02|2099.52|2100.46|2098.96|0
1649275080000|2022-04-06 19:58:00|2100.46|2098.96|2100.6|2099.1|2101.58|2100.08|2100.46|2098.96|0
1649275090000|2022-04-06 19:58:10|2100.46|2098.96|2100.18|2098.68|2100.6|2099.1|2100.18|2098.68|0
1649275100000|2022-04-06 19:58:20|2100.04|2098.54|2099.19|2097.69|2100.04|2098.54|2099.19|2097.69|0
1649275110000|2022-04-06 19:58:30|2099.33|2097.83|2099.05|2097.55|2099.33|2097.83|2099.05|2097.55|0
1649275120000|2022-04-06 19:58:40|2098.63|2097.13|2099.47|2097.97|2099.9|2098.4|2098.63|2097.13|0
1649275130000|2022-04-06 19:58:50|2099.33|2097.83|2098.49|2096.99|2099.47|2097.97|2098.21|2096.71|0
1649275140000|2022-04-06 19:59:00|2098.35|2096.85|2099.05|2097.55|2099.47|2097.97|2098.35|2096.85|0
1649275150000|2022-04-06 19:59:10|2098.91|2097.41|2099.19|2097.69|2099.62|2098.12|2098.77|2097.27|0
1649275160000|2022-04-06 19:59:20|2098.91|2097.41|2098.63|2097.13|2098.91|2097.41|2098.21|2096.71|0
1649275170000|2022-04-06 19:59:30|2098.35|2096.85|2097.37|2095.87|2098.35|2096.85|2097.08|2095.58|0
1649275180000|2022-04-06 19:59:40|2097.23|2095.73|2097.51|2096.01|2097.79|2096.29|2097.08|2095.58|0
1649275190000|2022-04-06 19:59:50|2097.65|2096.15|2097.23|2095.73|2098.07|2096.57|2097.08|2095.58|0
1649275200000|2022-04-06 20:00:00|2094.99|2093.49|2093.6|2092.1|2095.3|2093.8|2093.6|2092.1|0
1649275210000|2022-04-06 20:00:10|2093.61|2092.11|2093.15|2091.65|2093.87|2092.37|2093.15|2091.65|0
1649275220000|2022-04-06 20:00:20|2093.02|2091.52|2092.62|2091.12|2093.47|2091.97|2092.62|2091.12|0
1649275230000|2022-04-06 20:00:30|2092.61|2091.11|2094|2092.5|2094|2092.5|2092.48|2090.98|0
1649275240000|2022-04-06 20:00:40|2093.87|2092.37|2094|2092.5|2094.58|2093.08|2093.87|2092.37|0
1649275250000|2022-04-06 20:00:50|2094.01|2092.51|2093.87|2092.37|2094.14|2092.64|2093.87|2092.37|0
1649275260000|2022-04-06 20:01:00|2093.86|2092.36|2093.96|2092.46|2094|2092.5|2093.73|2092.23|0
1649275270000|2022-04-06 20:01:10|2094|2092.5|2094.45|2092.95|2094.45|2092.95|2093.87|2092.37|0
1649275280000|2022-04-06 20:01:20|2094.58|2093.08|2094.14|2092.64|2094.58|2093.08|2094|2092.5|0
1649275290000|2022-04-06 20:01:30|2094.32|2092.82|2094.58|2093.08|2094.58|2093.08|2094.32|2092.82|0
1649275300000|2022-04-06 20:01:40|2094.61|2093.11|2094.17|2092.67|2094.61|2093.11|2094.17|2092.67|0
1649275310000|2022-04-06 20:01:50|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.17|2092.67|0
1649275320000|2022-04-06 20:02:00|2094.34|2092.84|2094.48|2092.98|2094.48|2092.98|2094.17|2092.67|0
1649275330000|2022-04-06 20:02:10|2094.53|2093.03|2094.17|2092.67|2094.61|2093.11|2094.17|2092.67|0
1649275340000|2022-04-06 20:02:20|2094.35|2092.85|2094.48|2092.98|2094.48|2092.98|2094.17|2092.67|0
1649275350000|2022-04-06 20:02:30|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.17|2092.67|0
1649275360000|2022-04-06 20:02:40|2094.48|2092.98|2094.17|2092.67|2094.48|2092.98|2094.17|2092.67|0
1649275370000|2022-04-06 20:02:50|2094.35|2092.85|2094.17|2092.67|2094.35|2092.85|2094.03|2092.53|0
1649275380000|2022-04-06 20:03:00|2094.12|2092.62|2094.03|2092.53|2094.35|2092.85|2094.03|2092.53|0
1649275390000|2022-04-06 20:03:10|2094.02|2092.52|2094.35|2092.85|2094.48|2092.98|2093.76|2092.26|0
1649275400000|2022-04-06 20:03:20|2094.39|2092.89|2094.17|2092.67|2094.39|2092.89|2094.17|2092.67|0
1649275410000|2022-04-06 20:03:30|2094.16|2092.66|2093.9|2092.4|2094.17|2092.67|2093.9|2092.4|0
1649275420000|2022-04-06 20:03:40|2094.03|2092.53|2094.17|2092.67|2094.17|2092.67|2094.03|2092.53|0
1649275430000|2022-04-06 20:03:50|2094.26|2092.76|2094.35|2092.85|2094.35|2092.85|2094.17|2092.67|0
1649275440000|2022-04-06 20:04:00|2094.61|2093.11|2094.48|2092.98|2094.61|2093.11|2094.48|2092.98|0
1649275480000|2022-04-06 20:04:40|2094.61|2093.11|2094.48|2092.98|2094.61|2093.11|2094.48|2092.98|0
1649275490000|2022-04-06 20:04:50|2094.61|2093.11|2094.61|2093.11|2094.61|2093.11|2094.61|2093.11|0
1649275500000|2022-04-06 20:05:00|2094.48|2092.98|2094.61|2093.11|2094.75|2093.25|2094.48|2092.98|0
1649275510000|2022-04-06 20:05:10|2094.62|2093.12|2094.75|2093.25|2094.75|2093.25|2094.62|2093.12|0
1649275520000|2022-04-06 20:05:20|2094.76|2093.26|2095.33|2093.83|2095.33|2093.83|2094.76|2093.26|0
1649275530000|2022-04-06 20:05:30|2095.24|2093.74|2095.02|2093.52|2095.24|2093.74|2094.97|2093.47|0
1649275540000|2022-04-06 20:05:40|2094.97|2093.47|2094.88|2093.38|2095.15|2093.65|2094.88|2093.38|0
1649275550000|2022-04-06 20:05:50|2094.89|2093.39|2095.02|2093.52|2095.02|2093.52|2094.88|2093.38|0
1649275560000|2022-04-06 20:06:00|2095.11|2093.61|2094.88|2093.38|2095.15|2093.65|2094.88|2093.38|0
1649275570000|2022-04-06 20:06:10|2094.75|2093.25|2094.75|2093.25|2094.75|2093.25|2094.75|2093.25|0
1649275610000|2022-04-06 20:06:50|2094.88|2093.38|2094.75|2093.25|2094.88|2093.38|2094.75|2093.25|0
1649275620000|2022-04-06 20:07:00|2094.84|2093.34|2094.88|2093.38|2094.88|2093.38|2094.84|2093.34|0
1649275630000|2022-04-06 20:07:10|2094.84|2093.34|2094.88|2093.38|2094.88|2093.38|2094.75|2093.25|0
1649275650000|2022-04-06 20:07:30|2094.89|2093.39|2095.15|2093.65|2095.15|2093.65|2094.89|2093.39|0
1649275660000|2022-04-06 20:07:40|2095.24|2093.74|2095.15|2093.65|2095.33|2093.83|2095.15|2093.65|0
1649275670000|2022-04-06 20:07:50|2095.16|2093.66|2095.33|2093.83|2095.33|2093.83|2095.15|2093.65|0
1649275680000|2022-04-06 20:08:00|2095.24|2093.74|2095.46|2093.96|2095.46|2093.96|2095.24|2093.74|0
1649275690000|2022-04-06 20:08:10|2095.37|2093.87|2095.6|2094.1|2095.6|2094.1|2095.37|2093.87|0
1649275700000|2022-04-06 20:08:20|2095.64|2094.14|2095.65|2094.15|2095.65|2094.15|2095.6|2094.1|0
1649275710000|2022-04-06 20:08:30|2095.73|2094.23|2095.78|2094.28|2095.78|2094.28|2095.6|2094.1|0
1649275720000|2022-04-06 20:08:40|2095.87|2094.37|2095.87|2094.37|2095.96|2094.46|2095.73|2094.23|0
1649275730000|2022-04-06 20:08:50|2095.86|2094.36|2095.73|2094.23|2095.86|2094.36|2095.73|2094.23|0
1649275740000|2022-04-06 20:09:00|2095.74|2094.24|2095.73|2094.23|2095.87|2094.37|2095.73|2094.23|0
1649275750000|2022-04-06 20:09:10|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|0
1649275770000|2022-04-06 20:09:30|2095.73|2094.23|2095.73|2094.23|2095.73|2094.23|2095.73|2094.23|0
1649275790000|2022-04-06 20:09:50|2095.74|2094.24|2095.51|2094.01|2095.87|2094.37|2095.51|2094.01|0
1649275800000|2022-04-06 20:10:00|2095.6|2094.1|2095.6|2094.1|2095.73|2094.23|2095.46|2093.96|0
1649275810000|2022-04-06 20:10:10|2095.73|2094.23|2095.87|2094.37|2095.87|2094.37|2095.64|2094.14|0
1649275820000|2022-04-06 20:10:20|2096|2094.5|2095.87|2094.37|2096|2094.5|2095.87|2094.37|0
1649275830000|2022-04-06 20:10:30|2095.86|2094.36|2095.73|2094.23|2095.86|2094.36|2095.73|2094.23|0
1649275840000|2022-04-06 20:10:40|2095.6|2094.1|2095.46|2093.96|2095.73|2094.23|2095.46|2093.96|0
1649275850000|2022-04-06 20:10:50|2095.33|2093.83|2095.33|2093.83|2095.33|2093.83|2095.33|2093.83|0
1649275880000|2022-04-06 20:11:20|2095.32|2093.82|2095.02|2093.52|2095.32|2093.82|2094.75|2093.25|0
1649275890000|2022-04-06 20:11:30|2095.11|2093.61|2095.15|2093.65|2095.15|2093.65|2095.11|2093.61|0
1649275910000|2022-04-06 20:11:50|2095.11|2093.61|2095.15|2093.65|2095.15|2093.65|2095.02|2093.52|0
1649275920000|2022-04-06 20:12:00|2095.11|2093.61|2095.02|2093.52|2095.11|2093.61|2095.02|2093.52|0
1649275930000|2022-04-06 20:12:10|2095.01|2093.51|2094.88|2093.38|2095.01|2093.51|2094.88|2093.38|0
1649275940000|2022-04-06 20:12:20|2094.75|2093.25|2094.75|2093.25|2094.88|2093.38|2094.75|2093.25|0
1649276060000|2022-04-06 20:14:20|2094.74|2093.24|2094.48|2092.98|2094.74|2093.24|2094.48|2092.98|0
1649276070000|2022-04-06 20:14:30|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649276080000|2022-04-06 20:14:40|2094.34|2092.84|2094.17|2092.67|2094.34|2092.84|2094.17|2092.67|0
1649276100000|2022-04-06 20:15:00|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649276110000|2022-04-06 20:15:10|2094.34|2092.84|2094.17|2092.67|2094.34|2092.84|2094.17|2092.67|0
1649276140000|2022-04-06 20:15:40|2094.26|2092.76|2094.35|2092.85|2094.35|2092.85|2094.17|2092.67|0
1649276170000|2022-04-06 20:16:10|2094.34|2092.84|2094.17|2092.67|2094.34|2092.84|2094.17|2092.67|0
1649276210000|2022-04-06 20:16:50|2094.16|2092.66|2093.76|2092.26|2094.16|2092.66|2093.76|2092.26|0
1649276220000|2022-04-06 20:17:00|2093.63|2092.13|2093.5|2092|2093.63|2092.13|2093.5|2092|0
1649276230000|2022-04-06 20:17:10|2093.49|2091.99|2092.78|2091.28|2093.49|2091.99|2092.78|2091.28|0
1649276240000|2022-04-06 20:17:20|2092.65|2091.15|2092.65|2091.15|2092.65|2091.15|2092.51|2091.01|0
1649276250000|2022-04-06 20:17:30|2092.78|2091.28|2092.92|2091.42|2092.92|2091.42|2092.65|2091.15|0
1649276260000|2022-04-06 20:17:40|2092.91|2091.41|2092.78|2091.28|2092.92|2091.42|2092.78|2091.28|0
1649276270000|2022-04-06 20:17:50|2092.65|2091.15|2092.78|2091.28|2092.78|2091.28|2092.65|2091.15|0
1649276280000|2022-04-06 20:18:00|2092.65|2091.15|2092.92|2091.42|2092.92|2091.42|2092.65|2091.15|0
1649276290000|2022-04-06 20:18:10|2092.91|2091.41|2092.78|2091.28|2092.91|2091.41|2092.78|2091.28|0
1649276300000|2022-04-06 20:18:20|2092.79|2091.29|2092.92|2091.42|2092.92|2091.42|2092.79|2091.29|0
1649276310000|2022-04-06 20:18:30|2092.91|2091.41|2093.05|2091.55|2093.05|2091.55|2092.87|2091.37|0
1649276320000|2022-04-06 20:18:40|2093|2091.5|2092.92|2091.42|2093.05|2091.55|2092.92|2091.42|0
1649276330000|2022-04-06 20:18:50|2092.91|2091.41|2092.92|2091.42|2092.92|2091.42|2092.87|2091.37|0
1649276350000|2022-04-06 20:19:10|2093.05|2091.55|2093.76|2092.26|2093.76|2092.26|2093.05|2091.55|0
1649276360000|2022-04-06 20:19:20|2093.77|2092.27|2093.9|2092.4|2093.9|2092.4|2093.76|2092.26|0
1649276370000|2022-04-06 20:19:30|2093.85|2092.35|2094.03|2092.53|2094.12|2092.62|2093.76|2092.26|0
1649276380000|2022-04-06 20:19:40|2094.04|2092.54|2094.61|2093.11|2094.61|2093.11|2094.03|2092.53|0
1649276390000|2022-04-06 20:19:50|2094.48|2092.98|2094.35|2092.85|2094.61|2093.11|2094.35|2092.85|0
1649276400000|2022-04-06 20:20:00|2094.48|2092.98|2094.35|2092.85|2094.48|2092.98|2094.35|2092.85|0
1649276410000|2022-04-06 20:20:10|2094.48|2092.98|2094.48|2092.98|2094.61|2093.11|2094.48|2092.98|0
1649276420000|2022-04-06 20:20:20|2094.35|2092.85|2094.35|2092.85|2094.39|2092.89|2094.35|2092.85|0
1649276430000|2022-04-06 20:20:30|2094.34|2092.84|2093.76|2092.26|2094.34|2092.84|2093.76|2092.26|0
1649276440000|2022-04-06 20:20:40|2093.63|2092.13|2093.76|2092.26|2093.76|2092.26|2093.63|2092.13|0
1649276450000|2022-04-06 20:20:50|2093.63|2092.13|2093.76|2092.26|2093.76|2092.26|2093.63|2092.13|0
1649276460000|2022-04-06 20:21:00|2093.63|2092.13|2093.63|2092.13|2093.63|2092.13|2093.63|2092.13|0
1649276480000|2022-04-06 20:21:20|2093.64|2092.14|2093.63|2092.13|2093.76|2092.26|2093.63|2092.13|0
1649276490000|2022-04-06 20:21:30|2093.64|2092.14|2093.76|2092.26|2093.76|2092.26|2093.64|2092.14|0
1649276500000|2022-04-06 20:21:40|2093.63|2092.13|2093.76|2092.26|2093.76|2092.26|2093.63|2092.13|0
1649276510000|2022-04-06 20:21:50|2093.68|2092.18|2093.63|2092.13|2093.76|2092.26|2093.63|2092.13|0
1649276530000|2022-04-06 20:22:10|2093.64|2092.14|2094.03|2092.53|2094.03|2092.53|2093.64|2092.14|0
1649276540000|2022-04-06 20:22:20|2094.04|2092.54|2094.26|2092.76|2094.35|2092.85|2094.04|2092.54|0
1649276550000|2022-04-06 20:22:30|2094.35|2092.85|2094.53|2093.03|2094.61|2093.11|2094.26|2092.76|0
1649276560000|2022-04-06 20:22:40|2094.52|2093.02|2094.61|2093.11|2094.61|2093.11|2094.48|2092.98|0
1649276570000|2022-04-06 20:22:50|2094.48|2092.98|2094.17|2092.67|2094.48|2092.98|2094.17|2092.67|0
1649276580000|2022-04-06 20:23:00|2094.16|2092.66|2093.9|2092.4|2094.17|2092.67|2093.9|2092.4|0
1649276590000|2022-04-06 20:23:10|2093.99|2092.49|2094.17|2092.67|2094.17|2092.67|2093.99|2092.49|0
1649276610000|2022-04-06 20:23:30|2094.16|2092.66|2094.03|2092.53|2094.16|2092.66|2094.03|2092.53|0
1649276620000|2022-04-06 20:23:40|2094.04|2092.54|2094.17|2092.67|2094.17|2092.67|2094.04|2092.54|0
1649276650000|2022-04-06 20:24:10|2094.16|2092.66|2094.17|2092.67|2094.17|2092.67|2094.03|2092.53|0
1649276660000|2022-04-06 20:24:20|2094.16|2092.66|2094.03|2092.53|2094.16|2092.66|2094.03|2092.53|0
1649276670000|2022-04-06 20:24:30|2094.04|2092.54|2094.17|2092.67|2094.17|2092.67|2094.04|2092.54|0
1649276690000|2022-04-06 20:24:50|2094.16|2092.66|2093.9|2092.4|2094.16|2092.66|2093.9|2092.4|0
1649276700000|2022-04-06 20:25:00|2093.99|2092.49|2094.03|2092.53|2094.03|2092.53|2093.9|2092.4|0
1649276720000|2022-04-06 20:25:20|2093.99|2092.49|2093.99|2092.49|2094.03|2092.53|2093.9|2092.4|0
1649276730000|2022-04-06 20:25:30|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|0
1649276740000|2022-04-06 20:25:40|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|0
1649276780000|2022-04-06 20:26:20|2094.04|2092.54|2094.17|2092.67|2094.17|2092.67|2094.04|2092.54|0
1649276790000|2022-04-06 20:26:30|2094.16|2092.66|2094.17|2092.67|2094.17|2092.67|2094.03|2092.53|0
1649276820000|2022-04-06 20:27:00|2094.26|2092.76|2094.35|2092.85|2094.35|2092.85|2094.26|2092.76|0
1649276830000|2022-04-06 20:27:10|2094.39|2092.89|2094.39|2092.89|2094.61|2093.11|2094.35|2092.85|0
1649276840000|2022-04-06 20:27:20|2094.35|2092.85|2094.48|2092.98|2094.48|2092.98|2094.35|2092.85|0
1649276850000|2022-04-06 20:27:30|2094.61|2093.11|2094.61|2093.11|2094.61|2093.11|2094.61|2093.11|0
1649276890000|2022-04-06 20:28:10|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|0
1649276900000|2022-04-06 20:28:20|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649276930000|2022-04-06 20:28:50|2094.48|2092.98|2094.35|2092.85|2094.48|2092.98|2094.26|2092.76|0
1649277000000|2022-04-06 20:30:00|2094.39|2092.89|2094.48|2092.98|2094.48|2092.98|2094.35|2092.85|0
1649277030000|2022-04-06 20:30:30|2094.61|2093.11|2094.48|2092.98|2094.61|2093.11|2094.48|2092.98|0
1649277040000|2022-04-06 20:30:40|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649277050000|2022-04-06 20:30:50|2094.39|2092.89|2094.48|2092.98|2094.48|2092.98|2094.39|2092.89|0
1649277060000|2022-04-06 20:31:00|2094.39|2092.89|2094.35|2092.85|2094.48|2092.98|2094.35|2092.85|0
1649277090000|2022-04-06 20:31:30|2094.48|2092.98|2094.17|2092.67|2094.48|2092.98|2094.17|2092.67|0
1649277100000|2022-04-06 20:31:40|2094.26|2092.76|2094.35|2092.85|2094.35|2092.85|2094.26|2092.76|0
1649277120000|2022-04-06 20:32:00|2094.34|2092.84|2094.35|2092.85|2094.35|2092.85|2094.17|2092.67|0
1649277140000|2022-04-06 20:32:20|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|0
1649277150000|2022-04-06 20:32:30|2094.39|2092.89|2094.35|2092.85|2094.39|2092.89|2094.26|2092.76|0
1649277170000|2022-04-06 20:32:50|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|2094.39|2092.89|0
1649277180000|2022-04-06 20:33:00|2094.53|2093.03|2094.53|2093.03|2094.53|2093.03|2094.53|2093.03|0
1649277190000|2022-04-06 20:33:10|2094.61|2093.11|2094.48|2092.98|2094.61|2093.11|2094.48|2092.98|0
1649277200000|2022-04-06 20:33:20|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649277210000|2022-04-06 20:33:30|2094.34|2092.84|2094.48|2092.98|2094.61|2093.11|2094.17|2092.67|0
1649277220000|2022-04-06 20:33:40|2094.39|2092.89|2094.35|2092.85|2094.39|2092.89|2094.35|2092.85|0
1649277230000|2022-04-06 20:33:50|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|0
1649277240000|2022-04-06 20:34:00|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649277250000|2022-04-06 20:34:10|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|0
1649277260000|2022-04-06 20:34:20|2094.39|2092.89|2094.35|2092.85|2094.48|2092.98|2094.35|2092.85|0
1649277280000|2022-04-06 20:34:40|2094.34|2092.84|2094.35|2092.85|2094.35|2092.85|2094.17|2092.67|0
1649277290000|2022-04-06 20:34:50|2094.34|2092.84|2094.17|2092.67|2094.35|2092.85|2094.17|2092.67|0
1649277300000|2022-04-06 20:35:00|2094.39|2092.89|2094.39|2092.89|2094.48|2092.98|2094.39|2092.89|0
1649277310000|2022-04-06 20:35:10|2094.26|2092.76|2094.17|2092.67|2094.26|2092.76|2094.03|2092.53|0
1649277320000|2022-04-06 20:35:20|2094.12|2092.62|2094.03|2092.53|2094.17|2092.67|2094.03|2092.53|0
1649277340000|2022-04-06 20:35:40|2093.99|2092.49|2093.9|2092.4|2093.99|2092.49|2093.9|2092.4|0
1649277360000|2022-04-06 20:36:00|2094.03|2092.53|2094.17|2092.67|2094.17|2092.67|2094.03|2092.53|0
1649277370000|2022-04-06 20:36:10|2094.12|2092.62|2093.76|2092.26|2094.12|2092.62|2093.76|2092.26|0
1649277380000|2022-04-06 20:36:20|2093.77|2092.27|2093.76|2092.26|2093.9|2092.4|2093.76|2092.26|0
1649277410000|2022-04-06 20:36:50|2093.63|2092.13|2093.63|2092.13|2093.63|2092.13|2093.63|2092.13|0
1649277420000|2022-04-06 20:37:00|2093.54|2092.04|2093.41|2091.91|2093.54|2092.04|2093.41|2091.91|0
1649277430000|2022-04-06 20:37:10|2093.36|2091.86|2093.36|2091.86|2093.36|2091.86|2093.36|2091.86|0
1649277450000|2022-04-06 20:37:30|2093.27|2091.77|2093.18|2091.68|2093.27|2091.77|2093.18|2091.68|0
1649277460000|2022-04-06 20:37:40|2093.17|2091.67|2093.35|2091.85|2093.35|2091.85|2093.17|2091.67|0
1649277470000|2022-04-06 20:37:50|2093.26|2091.76|2093.04|2091.54|2093.26|2091.76|2093.04|2091.54|0
1649277480000|2022-04-06 20:38:00|2092.91|2091.41|2092.91|2091.41|2092.91|2091.41|2092.77|2091.27|0
1649277500000|2022-04-06 20:38:20|2093.04|2091.54|2092.99|2091.49|2093.04|2091.54|2092.91|2091.41|0
1649277510000|2022-04-06 20:38:30|2093|2091.5|2093.17|2091.67|2093.17|2091.67|2093|2091.5|0
1649277520000|2022-04-06 20:38:40|2093.18|2091.68|2093.26|2091.76|2093.4|2091.9|2093.18|2091.68|0
1649277530000|2022-04-06 20:38:50|2093.27|2091.77|2093.49|2091.99|2093.49|2091.99|2093.17|2091.67|0
1649277540000|2022-04-06 20:39:00|2093.48|2091.98|2093.13|2091.63|2093.49|2091.99|2093.04|2091.54|0
1649277550000|2022-04-06 20:39:10|2093.26|2091.76|2093.4|2091.9|2093.4|2091.9|2093.17|2091.67|0
1649277560000|2022-04-06 20:39:20|2093.39|2091.89|2093.13|2091.63|2093.39|2091.89|2093.04|2091.54|0
1649277570000|2022-04-06 20:39:30|2093.17|2091.67|2093.35|2091.85|2093.35|2091.85|2093.17|2091.67|0
1649277580000|2022-04-06 20:39:40|2093.26|2091.76|2093.17|2091.67|2093.26|2091.76|2093.17|2091.67|0
1649277590000|2022-04-06 20:39:50|2093.18|2091.68|2093.35|2091.85|2093.35|2091.85|2093.18|2091.68|0
1649277600000|2022-04-06 20:40:00|2093.26|2091.76|2093.17|2091.67|2093.49|2091.99|2093.04|2091.54|0
1649277610000|2022-04-06 20:40:10|2093.18|2091.68|2093.35|2091.85|2093.35|2091.85|2093.18|2091.68|0
1649277630000|2022-04-06 20:40:30|2093.36|2091.86|2093.49|2091.99|2093.49|2091.99|2093.35|2091.85|0
1649277650000|2022-04-06 20:40:50|2093.48|2091.98|2093.49|2091.99|2093.62|2092.12|2093.17|2091.67|0
1649277660000|2022-04-06 20:41:00|2093.62|2092.12|2093.62|2092.12|2093.62|2092.12|2093.53|2092.03|0
1649277670000|2022-04-06 20:41:10|2093.53|2092.03|2093.49|2091.99|2093.53|2092.03|2093.49|2091.99|0
1649277700000|2022-04-06 20:41:40|2093.48|2091.98|2093.35|2091.85|2093.48|2091.98|2093.35|2091.85|0
1649277710000|2022-04-06 20:41:50|2093.36|2091.86|2093.49|2091.99|2093.49|2091.99|2093.36|2091.86|0
1649277720000|2022-04-06 20:42:00|2093.48|2091.98|2093.17|2091.67|2093.48|2091.98|2093.17|2091.67|0
1649277730000|2022-04-06 20:42:10|2093.13|2091.63|2093.17|2091.67|2093.17|2091.67|2093.13|2091.63|0
1649277740000|2022-04-06 20:42:20|2093.13|2091.63|2093.17|2091.67|2093.17|2091.67|2093.04|2091.54|0
1649277750000|2022-04-06 20:42:30|2093.18|2091.68|2093.26|2091.76|2093.26|2091.76|2093.18|2091.68|0
1649277760000|2022-04-06 20:42:40|2093.27|2091.77|2093.17|2091.67|2093.35|2091.85|2093.04|2091.54|0
1649277770000|2022-04-06 20:42:50|2093.13|2091.63|2093.04|2091.54|2093.13|2091.63|2093.04|2091.54|0
1649277780000|2022-04-06 20:43:00|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|0
1649277800000|2022-04-06 20:43:20|2093.18|2091.68|2093.35|2091.85|2093.35|2091.85|2093.18|2091.68|0
1649277830000|2022-04-06 20:43:50|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|2093.04|2091.54|0
1649277840000|2022-04-06 20:44:00|2093.18|2091.68|2093.35|2091.85|2093.35|2091.85|2093.18|2091.68|0
1649277850000|2022-04-06 20:44:10|2093.26|2091.76|2093.04|2091.54|2093.26|2091.76|2093.04|2091.54|0
1649277870000|2022-04-06 20:44:30|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|0
1649277880000|2022-04-06 20:44:40|2093.04|2091.54|2093.04|2091.54|2093.04|2091.54|2093.04|2091.54|0
1649277900000|2022-04-06 20:45:00|2093.05|2091.55|2093.49|2091.99|2093.49|2091.99|2093.05|2091.55|0
1649277910000|2022-04-06 20:45:10|2093.48|2091.98|2093.35|2091.85|2093.48|2091.98|2093.35|2091.85|0
1649277920000|2022-04-06 20:45:20|2093.4|2091.9|2093.17|2091.67|2093.4|2091.9|2093.17|2091.67|0
1649277930000|2022-04-06 20:45:30|2093.13|2091.63|2093.04|2091.54|2093.17|2091.67|2093.04|2091.54|0
1649277940000|2022-04-06 20:45:40|2093.13|2091.63|2093.35|2091.85|2093.35|2091.85|2093.13|2091.63|0
1649277950000|2022-04-06 20:45:50|2093.26|2091.76|2093.17|2091.67|2093.26|2091.76|2093.17|2091.67|0
1649277960000|2022-04-06 20:46:00|2093.18|2091.68|2093.49|2091.99|2093.49|2091.99|2093.18|2091.68|0
1649277970000|2022-04-06 20:46:10|2093.62|2092.12|2093.53|2092.03|2093.67|2092.17|2093.53|2092.03|0
1649277980000|2022-04-06 20:46:20|2093.49|2091.99|2093.4|2091.9|2093.62|2092.12|2093.35|2091.85|0
1649277990000|2022-04-06 20:46:30|2093.35|2091.85|2093.53|2092.03|2093.62|2092.12|2093.35|2091.85|0
1649278000000|2022-04-06 20:46:40|2093.49|2091.99|2093.49|2091.99|2093.49|2091.99|2093.49|2091.99|0
1649278010000|2022-04-06 20:46:50|2093.48|2091.98|2093.49|2091.99|2093.49|2091.99|2093.4|2091.9|0
1649278020000|2022-04-06 20:47:00|2093.48|2091.98|2093.35|2091.85|2093.48|2091.98|2093.35|2091.85|0
1649278030000|2022-04-06 20:47:10|2093.26|2091.76|2093.17|2091.67|2093.26|2091.76|2093.17|2091.67|0
1649278040000|2022-04-06 20:47:20|2093.18|2091.68|2093.49|2091.99|2093.49|2091.99|2093.18|2091.68|0
1649278050000|2022-04-06 20:47:30|2093.48|2091.98|2093.35|2091.85|2093.48|2091.98|2093.35|2091.85|0
1649278070000|2022-04-06 20:47:50|2093.26|2091.76|2093.35|2091.85|2093.35|2091.85|2093.17|2091.67|0
1649278080000|2022-04-06 20:48:00|2093.36|2091.86|2093.49|2091.99|2093.49|2091.99|2093.36|2091.86|0
1649278090000|2022-04-06 20:48:10|2093.48|2091.98|2093.35|2091.85|2093.48|2091.98|2093.35|2091.85|0
1649278100000|2022-04-06 20:48:20|2093.4|2091.9|2093.35|2091.85|2093.4|2091.9|2093.35|2091.85|0
1649278110000|2022-04-06 20:48:30|2093.36|2091.86|2093.62|2092.12|2093.62|2092.12|2093.36|2091.86|0
1649278120000|2022-04-06 20:48:40|2093.49|2091.99|2093.49|2091.99|2093.49|2091.99|2093.49|2091.99|0
1649278140000|2022-04-06 20:49:00|2093.62|2092.12|2093.75|2092.25|2093.75|2092.25|2093.53|2092.03|0
1649278150000|2022-04-06 20:49:10|2093.67|2092.17|2093.49|2091.99|2093.67|2092.17|2093.49|2091.99|0
1649278160000|2022-04-06 20:49:20|2093.48|2091.98|2093.62|2092.12|2093.62|2092.12|2093.35|2091.85|0
1649278190000|2022-04-06 20:49:50|2093.67|2092.17|2093.62|2092.12|2093.67|2092.17|2093.62|2092.12|0
1649278200000|2022-04-06 20:50:00|2093.63|2092.13|2093.62|2092.12|2093.75|2092.25|2093.49|2091.99|0
1649278210000|2022-04-06 20:50:10|2093.53|2092.03|2093.62|2092.12|2093.62|2092.12|2093.53|2092.03|0
1649278220000|2022-04-06 20:50:20|2093.53|2092.03|2093.53|2092.03|2093.53|2092.03|2093.53|2092.03|0
1649278230000|2022-04-06 20:50:30|2093.62|2092.12|2093.35|2091.85|2093.62|2092.12|2093.35|2091.85|0
1649278240000|2022-04-06 20:50:40|2093.17|2091.67|2093.26|2091.76|2093.35|2091.85|2093.17|2091.67|0
1649278250000|2022-04-06 20:50:50|2093.17|2091.67|2093.04|2091.54|2093.17|2091.67|2093.04|2091.54|0
1649278260000|2022-04-06 20:51:00|2093.05|2091.55|2093.26|2091.76|2093.35|2091.85|2093.04|2091.54|0
1649278270000|2022-04-06 20:51:10|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|0
1649278290000|2022-04-06 20:51:30|2093.04|2091.54|2093.04|2091.54|2093.04|2091.54|2093.04|2091.54|0
1649278300000|2022-04-06 20:51:40|2093.13|2091.63|2093.17|2091.67|2093.17|2091.67|2093.13|2091.63|0
1649278310000|2022-04-06 20:51:50|2093.13|2091.63|2093.13|2091.63|2093.17|2091.67|2093.13|2091.63|0
1649278320000|2022-04-06 20:52:00|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|0
1649278360000|2022-04-06 20:52:40|2093.13|2091.63|2093.17|2091.67|2093.17|2091.67|2093.13|2091.63|0
1649278390000|2022-04-06 20:53:10|2093.13|2091.63|2093.13|2091.63|2093.13|2091.63|2093.13|2091.63|0
1649278400000|2022-04-06 20:53:20|2093.04|2091.54|2093.17|2091.67|2093.17|2091.67|2093.04|2091.54|0
1649278410000|2022-04-06 20:53:30|2093.18|2091.68|2093.26|2091.76|2093.26|2091.76|2093.18|2091.68|0
1649278420000|2022-04-06 20:53:40|2093.27|2091.77|2093.17|2091.67|2093.35|2091.85|2093.17|2091.67|0
1649278470000|2022-04-06 20:54:30|2093.13|2091.63|2092.91|2091.41|2093.13|2091.63|2092.91|2091.41|0
1649278480000|2022-04-06 20:54:40|2092.9|2091.4|2092.77|2091.27|2092.9|2091.4|2092.77|2091.27|0
1649278490000|2022-04-06 20:54:50|2092.64|2091.14|2092.64|2091.14|2092.64|2091.14|2092.64|2091.14|0
1649278500000|2022-04-06 20:55:00|2092.77|2091.27|2092.77|2091.27|2092.77|2091.27|2092.64|2091.14|0
1649278580000|2022-04-06 20:56:20|2092.64|2091.14|2092.64|2091.14|2092.77|2091.27|2092.64|2091.14|0
1649278600000|2022-04-06 20:56:40|2092.68|2091.18|2092.77|2091.27|2092.77|2091.27|2092.64|2091.14|0
1649278610000|2022-04-06 20:56:50|2092.64|2091.14|2092.77|2091.27|2092.77|2091.27|2092.64|2091.14|0
1649278620000|2022-04-06 20:57:00|2092.78|2091.28|2092.77|2091.27|2092.91|2091.41|2092.77|2091.27|0
1649278680000|2022-04-06 20:58:00|2092.78|2091.28|2092.91|2091.41|2092.91|2091.41|2092.78|2091.28|0
1649278690000|2022-04-06 20:58:10|2092.9|2091.4|2092.87|2091.37|2092.91|2091.41|2092.77|2091.27|0
1649278710000|2022-04-06 20:58:30|2092.78|2091.28|2092.87|2091.37|2092.87|2091.37|2092.78|2091.28|0
1649278720000|2022-04-06 20:58:40|2092.92|2091.42|2092.92|2091.42|2092.92|2091.42|2092.87|2091.37|0
1649278740000|2022-04-06 20:59:00|2092.91|2091.41|2092.78|2091.28|2092.91|2091.41|2092.78|2091.28|0
1649278780000|2022-04-06 20:59:40|2092.65|2091.15|2092.51|2091.01|2092.65|2091.15|2092.51|2091.01|0
1649278790000|2022-04-06 20:59:50|2092.56|2091.06|2092.56|2091.06|2092.56|2091.06|2092.42|2090.92|0
1649278800000|2022-04-06 21:00:00|2092.55|2091.05|2092.69|2091.19|2092.74|2091.24|2092.42|2090.92|0
1649278810000|2022-04-06 21:00:10|2092.74|2091.24|2092.65|2091.15|2092.74|2091.24|2092.65|2091.15|0
1649278830000|2022-04-06 21:00:30|2092.64|2091.14|2092.56|2091.06|2092.64|2091.14|2092.56|2091.06|0
1649278840000|2022-04-06 21:00:40|2092.65|2091.15|2092.65|2091.15|2092.65|2091.15|2092.65|2091.15|0
1649278850000|2022-04-06 21:00:50|2092.6|2091.1|2092.6|2091.1|2092.6|2091.1|2092.6|2091.1|0
1649278890000|2022-04-06 21:01:30|2092.56|2091.06|2092.56|2091.06|2092.56|2091.06|2092.56|2091.06|0
1649278910000|2022-04-06 21:01:50|2092.6|2091.1|2092.69|2091.19|2092.69|2091.19|2092.6|2091.1|0
1649278920000|2022-04-06 21:02:00|2092.56|2091.06|2092.56|2091.06|2092.56|2091.06|2092.56|2091.06|0
1649278930000|2022-04-06 21:02:10|2092.6|2091.1|2092.6|2091.1|2092.6|2091.1|2092.6|2091.1|0
1649278940000|2022-04-06 21:02:20|2092.61|2091.11|2092.74|2091.24|2092.74|2091.24|2092.61|2091.11|0
1649278960000|2022-04-06 21:02:40|2092.73|2091.23|2092.65|2091.15|2092.73|2091.23|2092.65|2091.15|0
1649278970000|2022-04-06 21:02:50|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|0
1649278990000|2022-04-06 21:03:10|2092.73|2091.23|2092.65|2091.15|2092.73|2091.23|2092.6|2091.1|0
1649279060000|2022-04-06 21:04:20|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|0
1649279080000|2022-04-06 21:04:40|2092.83|2091.33|2092.74|2091.24|2092.83|2091.33|2092.74|2091.24|0
1649279220000|2022-04-06 21:07:00|2092.78|2091.28|2092.78|2091.28|2092.78|2091.28|2092.78|2091.28|0
1649279240000|2022-04-06 21:07:20|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|0
1649279250000|2022-04-06 21:07:30|2092.78|2091.28|2092.74|2091.24|2092.78|2091.28|2092.74|2091.24|0
1649279270000|2022-04-06 21:07:50|2092.78|2091.28|2092.78|2091.28|2092.78|2091.28|2092.78|2091.28|0
1649279330000|2022-04-06 21:08:50|2092.83|2091.33|2093.05|2091.55|2093.05|2091.55|2092.83|2091.33|0
1649279340000|2022-04-06 21:09:00|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|0
1649279350000|2022-04-06 21:09:10|2093.05|2091.55|2093.05|2091.55|2093.05|2091.55|2093.05|2091.55|0
1649279370000|2022-04-06 21:09:30|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|0
1649279380000|2022-04-06 21:09:40|2092.87|2091.37|2093.14|2091.64|2093.14|2091.64|2092.87|2091.37|0
1649279390000|2022-04-06 21:09:50|2093.18|2091.68|2093.14|2091.64|2093.18|2091.68|2093.14|2091.64|0
1649279520000|2022-04-06 21:12:00|2093.18|2091.68|2093.18|2091.68|2093.18|2091.68|2093.18|2091.68|0
1649279530000|2022-04-06 21:12:10|2093.23|2091.73|2093.23|2091.73|2093.23|2091.73|2093.23|2091.73|0
1649279560000|2022-04-06 21:12:40|2093.18|2091.68|2093.18|2091.68|2093.18|2091.68|2093.14|2091.64|0
1649279590000|2022-04-06 21:13:10|2093|2091.5|2092.96|2091.46|2093|2091.5|2092.96|2091.46|0
1649279600000|2022-04-06 21:13:20|2093.05|2091.55|2093.09|2091.59|2093.09|2091.59|2092.96|2091.46|0
1649279630000|2022-04-06 21:13:50|2093.1|2091.6|2093.14|2091.64|2093.14|2091.64|2093.1|2091.6|0
1649279950000|2022-04-06 21:19:10|2093.18|2091.68|2093.14|2091.64|2093.18|2091.68|2093.14|2091.64|0
1649280040000|2022-04-06 21:20:40|2093.18|2091.68|2093.18|2091.68|2093.18|2091.68|2093.18|2091.68|0
1649280150000|2022-04-06 21:22:30|2093.14|2091.64|2093.14|2091.64|2093.14|2091.64|2093.14|2091.64|0
1649280170000|2022-04-06 21:22:50|2093.18|2091.68|2093.18|2091.68|2093.18|2091.68|2093.18|2091.68|0
1649280200000|2022-04-06 21:23:20|2093.14|2091.64|2093.09|2091.59|2093.14|2091.64|2093.09|2091.59|0
1649280280000|2022-04-06 21:24:40|2093.1|2091.6|2093.09|2091.59|2093.14|2091.64|2093.09|2091.59|0
1649280290000|2022-04-06 21:24:50|2093.1|2091.6|2093.14|2091.64|2093.18|2091.68|2093.1|2091.6|0
1649280300000|2022-04-06 21:25:00|2093.18|2091.68|2093.18|2091.68|2093.18|2091.68|2093.18|2091.68|0
1649280370000|2022-04-06 21:26:10|2093.23|2091.73|2093.14|2091.64|2093.23|2091.73|2093.14|2091.64|0
1649280380000|2022-04-06 21:26:20|2093.18|2091.68|2093.18|2091.68|2093.18|2091.68|2093.18|2091.68|0
1649280450000|2022-04-06 21:27:30|2093.14|2091.64|2093.14|2091.64|2093.14|2091.64|2093.14|2091.64|0
1649280530000|2022-04-06 21:28:50|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|0
1649280600000|2022-04-06 21:30:00|2093.05|2091.55|2093.05|2091.55|2093.05|2091.55|2093.05|2091.55|0
1649280620000|2022-04-06 21:30:20|2093.01|2091.51|2093.01|2091.51|2093.01|2091.51|2093.01|2091.51|0
1649280630000|2022-04-06 21:30:30|2093|2091.5|2092.87|2091.37|2093|2091.5|2092.87|2091.37|0
1649280640000|2022-04-06 21:30:40|2092.83|2091.33|2092.83|2091.33|2092.83|2091.33|2092.83|2091.33|0
1649280660000|2022-04-06 21:31:00|2092.82|2091.32|2092.78|2091.28|2092.82|2091.32|2092.78|2091.28|0
1649280670000|2022-04-06 21:31:10|2092.65|2091.15|2092.65|2091.15|2092.65|2091.15|2092.65|2091.15|0
1649280680000|2022-04-06 21:31:20|2092.6|2091.1|2092.6|2091.1|2092.6|2091.1|2092.6|2091.1|0
1649280710000|2022-04-06 21:31:50|2092.56|2091.06|2092.56|2091.06|2092.56|2091.06|2092.56|2091.06|0
1649280720000|2022-04-06 21:32:00|2092.69|2091.19|2092.74|2091.24|2092.74|2091.24|2092.69|2091.19|0
1649280750000|2022-04-06 21:32:30|2092.78|2091.28|2092.78|2091.28|2092.78|2091.28|2092.78|2091.28|0
1649280760000|2022-04-06 21:32:40|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|0
1649280800000|2022-04-06 21:33:20|2092.73|2091.23|2092.69|2091.19|2092.73|2091.23|2092.69|2091.19|0
1649280830000|2022-04-06 21:33:50|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|0
1649280910000|2022-04-06 21:35:10|2092.78|2091.28|2092.78|2091.28|2092.78|2091.28|2092.78|2091.28|0
1649281130000|2022-04-06 21:38:50|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|0
1649281150000|2022-04-06 21:39:10|2092.73|2091.23|2092.69|2091.19|2092.73|2091.23|2092.69|2091.19|0
1649281160000|2022-04-06 21:39:20|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|0
1649281350000|2022-04-06 21:42:30|2092.78|2091.28|2092.83|2091.33|2092.83|2091.33|2092.78|2091.28|0
1649281630000|2022-04-06 21:47:10|2092.87|2091.37|2092.87|2091.37|2092.87|2091.37|2092.87|2091.37|0
1649281780000|2022-04-06 21:49:40|2092.78|2091.28|2092.78|2091.28|2092.78|2091.28|2092.78|2091.28|0
1649281790000|2022-04-06 21:49:50|2092.79|2091.29|2093.05|2091.55|2093.05|2091.55|2092.79|2091.29|0
1649281800000|2022-04-06 21:50:00|2093.04|2091.54|2092.87|2091.37|2093.04|2091.54|2092.87|2091.37|0
1649281930000|2022-04-06 21:52:10|2092.92|2091.42|2092.96|2091.46|2092.96|2091.46|2092.92|2091.42|0
1649282010000|2022-04-06 21:53:30|2092.91|2091.41|2092.91|2091.41|2092.91|2091.41|2092.91|2091.41|0
1649282040000|2022-04-06 21:54:00|2092.92|2091.42|2092.96|2091.46|2092.96|2091.46|2092.92|2091.42|0
1649282080000|2022-04-06 21:54:40|2092.91|2091.41|2092.91|2091.41|2092.91|2091.41|2092.91|2091.41|0
1649282210000|2022-04-06 21:56:50|2092.92|2091.42|2092.92|2091.42|2092.92|2091.42|2092.92|2091.42|0
1649282240000|2022-04-06 21:57:20|2092.91|2091.41|2092.92|2091.42|2092.92|2091.42|2092.91|2091.41|0
1649282250000|2022-04-06 21:57:30|2092.91|2091.41|2092.87|2091.37|2092.91|2091.41|2092.87|2091.37|0
1649282260000|2022-04-06 21:57:40|2092.91|2091.41|2092.91|2091.41|2092.92|2091.42|2092.91|2091.41|0
1649282270000|2022-04-06 21:57:50|2092.92|2091.42|2092.96|2091.46|2092.96|2091.46|2092.92|2091.42|0
1649282280000|2022-04-06 21:58:00|2092.92|2091.42|2092.92|2091.42|2092.92|2091.42|2092.92|2091.42|0
1649282300000|2022-04-06 21:58:20|2092.91|2091.41|2092.87|2091.37|2092.91|2091.41|2092.78|2091.28|0
1649282330000|2022-04-06 21:58:50|2092.96|2091.46|2092.96|2091.46|2092.96|2091.46|2092.96|2091.46|0
1649282400000|2022-04-06 22:00:00|2093|2091.5|2092.87|2091.37|2093.14|2091.64|2092.56|2091.06|0
1649282410000|2022-04-06 22:00:10|2092.92|2091.42|2093.36|2091.86|2093.36|2091.86|2092.78|2091.28|0
1649282420000|2022-04-06 22:00:20|2093.37|2091.87|2093.5|2092|2093.63|2092.13|2093.36|2091.86|0
1649282430000|2022-04-06 22:00:30|2093.49|2091.99|2093.36|2091.86|2093.49|2091.99|2093.27|2091.77|0
1649282440000|2022-04-06 22:00:40|2093.41|2091.91|2093.99|2092.49|2094.03|2092.53|2093.36|2091.86|0
1649282450000|2022-04-06 22:00:50|2093.9|2092.4|2093.68|2092.18|2093.99|2092.49|2093.68|2092.18|0
1649282460000|2022-04-06 22:01:00|2093.77|2092.27|2094.03|2092.53|2094.26|2092.76|2093.77|2092.27|0
1649282470000|2022-04-06 22:01:10|2094.04|2092.54|2094.26|2092.76|2094.35|2092.85|2094.03|2092.53|0
1649282480000|2022-04-06 22:01:20|2094.25|2092.75|2094.03|2092.53|2094.26|2092.76|2094.03|2092.53|0
1649282490000|2022-04-06 22:01:30|2094.04|2092.54|2094.12|2092.62|2094.17|2092.67|2094.03|2092.53|0
1649282500000|2022-04-06 22:01:40|2094.13|2092.63|2094.17|2092.67|2094.35|2092.85|2094.13|2092.63|0
1649282510000|2022-04-06 22:01:50|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649282520000|2022-04-06 22:02:00|2094.34|2092.84|2094.03|2092.53|2094.34|2092.84|2094.03|2092.53|0
1649282530000|2022-04-06 22:02:10|2094.04|2092.54|2094.17|2092.67|2094.17|2092.67|2094.04|2092.54|0
1649282540000|2022-04-06 22:02:20|2094.12|2092.62|2094.17|2092.67|2094.26|2092.76|2094.03|2092.53|0
1649282550000|2022-04-06 22:02:30|2094.12|2092.62|2094.03|2092.53|2094.12|2092.62|2094.03|2092.53|0
1649282570000|2022-04-06 22:02:50|2093.9|2092.4|2094.03|2092.53|2094.03|2092.53|2093.9|2092.4|0
1649282580000|2022-04-06 22:03:00|2094.04|2092.54|2094.35|2092.85|2094.35|2092.85|2094.04|2092.54|0
1649282590000|2022-04-06 22:03:10|2094.34|2092.84|2094.03|2092.53|2094.34|2092.84|2094.03|2092.53|0
1649282630000|2022-04-06 22:03:50|2093.99|2092.49|2093.99|2092.49|2093.99|2092.49|2093.9|2092.4|0
1649282640000|2022-04-06 22:04:00|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|0
1649282650000|2022-04-06 22:04:10|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|0
1649282660000|2022-04-06 22:04:20|2093.89|2092.39|2094.03|2092.53|2094.03|2092.53|2093.77|2092.27|0
1649282690000|2022-04-06 22:04:50|2094.04|2092.54|2094.35|2092.85|2094.35|2092.85|2094.04|2092.54|0
1649282700000|2022-04-06 22:05:00|2094.48|2092.98|2094.17|2092.67|2094.48|2092.98|2094.17|2092.67|0
1649282710000|2022-04-06 22:05:10|2094.26|2092.76|2094.35|2092.85|2094.35|2092.85|2094.17|2092.67|0
1649282730000|2022-04-06 22:05:30|2094.39|2092.89|2094.35|2092.85|2094.39|2092.89|2094.35|2092.85|0
1649282750000|2022-04-06 22:05:50|2094.34|2092.84|2094.17|2092.67|2094.34|2092.84|2094.17|2092.67|0
1649282760000|2022-04-06 22:06:00|2094.26|2092.76|2094.17|2092.67|2094.26|2092.76|2094.17|2092.67|0
1649282770000|2022-04-06 22:06:10|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649282780000|2022-04-06 22:06:20|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|0
1649282790000|2022-04-06 22:06:30|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649282800000|2022-04-06 22:06:40|2094.39|2092.89|2095.02|2093.52|2095.02|2093.52|2094.39|2092.89|0
1649282810000|2022-04-06 22:06:50|2095.01|2093.51|2094.88|2093.38|2095.02|2093.52|2094.88|2093.38|0
1649282820000|2022-04-06 22:07:00|2094.87|2093.37|2094.48|2092.98|2094.87|2093.37|2094.48|2092.98|0
1649282830000|2022-04-06 22:07:10|2094.49|2092.99|2094.75|2093.25|2094.75|2093.25|2094.49|2092.99|0
1649282840000|2022-04-06 22:07:20|2094.79|2093.29|2095.11|2093.61|2095.11|2093.61|2094.79|2093.29|0
1649282850000|2022-04-06 22:07:30|2095.1|2093.6|2094.79|2093.29|2095.1|2093.6|2094.75|2093.25|0
1649282860000|2022-04-06 22:07:40|2094.75|2093.25|2094.48|2092.98|2094.75|2093.25|2094.48|2092.98|0
1649282870000|2022-04-06 22:07:50|2094.49|2092.99|2094.75|2093.25|2094.75|2093.25|2094.49|2092.99|0
1649282880000|2022-04-06 22:08:00|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|2094.79|2093.29|0
1649282890000|2022-04-06 22:08:10|2094.79|2093.29|2094.79|2093.29|2094.88|2093.38|2094.75|2093.25|0
1649282900000|2022-04-06 22:08:20|2094.8|2093.3|2095.02|2093.52|2095.11|2093.61|2094.8|2093.3|0
1649282910000|2022-04-06 22:08:30|2095.11|2093.61|2095.02|2093.52|2095.15|2093.65|2095.02|2093.52|0
1649282920000|2022-04-06 22:08:40|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.11|2093.61|0
1649282930000|2022-04-06 22:08:50|2095.24|2093.74|2095.02|2093.52|2095.33|2093.83|2095.02|2093.52|0
1649282940000|2022-04-06 22:09:00|2095.11|2093.61|2095.02|2093.52|2095.15|2093.65|2095.02|2093.52|0
1649282950000|2022-04-06 22:09:10|2095.01|2093.51|2094.88|2093.38|2095.01|2093.51|2094.88|2093.38|0
1649282960000|2022-04-06 22:09:20|2094.89|2093.39|2095.02|2093.52|2095.02|2093.52|2094.88|2093.38|0
1649282970000|2022-04-06 22:09:30|2094.97|2093.47|2095.02|2093.52|2095.02|2093.52|2094.88|2093.38|0
1649282980000|2022-04-06 22:09:40|2095.11|2093.61|2094.88|2093.38|2095.11|2093.61|2094.88|2093.38|0
1649282990000|2022-04-06 22:09:50|2094.89|2093.39|2095.02|2093.52|2095.02|2093.52|2094.89|2093.39|0
1649283000000|2022-04-06 22:10:00|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.11|2093.61|0
1649283010000|2022-04-06 22:10:10|2095.24|2093.74|2095.15|2093.65|2095.24|2093.74|2095.02|2093.52|0
1649283020000|2022-04-06 22:10:20|2095.11|2093.61|2095.15|2093.65|2095.15|2093.65|2095.02|2093.52|0
1649283030000|2022-04-06 22:10:30|2095.02|2093.52|2095.02|2093.52|2095.02|2093.52|2095.02|2093.52|0
1649283040000|2022-04-06 22:10:40|2095.11|2093.61|2095.11|2093.61|2095.15|2093.65|2095.11|2093.61|0
1649283050000|2022-04-06 22:10:50|2095.15|2093.65|2095.02|2093.52|2095.15|2093.65|2095.02|2093.52|0
1649283060000|2022-04-06 22:11:00|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|0
1649283080000|2022-04-06 22:11:20|2095.16|2093.66|2095.33|2093.83|2095.33|2093.83|2095.16|2093.66|0
1649283090000|2022-04-06 22:11:30|2095.24|2093.74|2095.15|2093.65|2095.24|2093.74|2095.15|2093.65|0
1649283100000|2022-04-06 22:11:40|2095.11|2093.61|2095.02|2093.52|2095.11|2093.61|2095.02|2093.52|0
1649283120000|2022-04-06 22:12:00|2095.15|2093.65|2095.02|2093.52|2095.15|2093.65|2095.02|2093.52|0
1649283130000|2022-04-06 22:12:10|2095.11|2093.61|2095.02|2093.52|2095.11|2093.61|2095.02|2093.52|0
1649283140000|2022-04-06 22:12:20|2094.97|2093.47|2095.02|2093.52|2095.02|2093.52|2094.88|2093.38|0
1649283150000|2022-04-06 22:12:30|2095.11|2093.61|2094.97|2093.47|2095.15|2093.65|2094.88|2093.38|0
1649283160000|2022-04-06 22:12:40|2095.02|2093.52|2094.88|2093.38|2095.02|2093.52|2094.88|2093.38|0
1649283170000|2022-04-06 22:12:50|2094.89|2093.39|2094.97|2093.47|2095.02|2093.52|2094.89|2093.39|0
1649283180000|2022-04-06 22:13:00|2095.02|2093.52|2095.02|2093.52|2095.02|2093.52|2095.02|2093.52|0
1649283220000|2022-04-06 22:13:40|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|0
1649283240000|2022-04-06 22:14:00|2095.16|2093.66|2095.15|2093.65|2095.33|2093.83|2095.15|2093.65|0
1649283260000|2022-04-06 22:14:20|2095.11|2093.61|2095.02|2093.52|2095.11|2093.61|2095.02|2093.52|0
1649283290000|2022-04-06 22:14:50|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|0
1649283310000|2022-04-06 22:15:10|2095.16|2093.66|2095.6|2094.1|2095.6|2094.1|2095.16|2093.66|0
1649283330000|2022-04-06 22:15:30|2095.73|2094.23|2095.64|2094.14|2095.73|2094.23|2095.6|2094.1|0
1649283340000|2022-04-06 22:15:40|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|0
1649283350000|2022-04-06 22:15:50|2095.64|2094.14|2095.46|2093.96|2095.64|2094.14|2095.46|2093.96|0
1649283360000|2022-04-06 22:16:00|2095.47|2093.97|2095.46|2093.96|2095.64|2094.14|2095.46|2093.96|0
1649283400000|2022-04-06 22:16:40|2095.47|2093.97|2095.51|2094.01|2095.6|2094.1|2095.46|2093.96|0
1649283410000|2022-04-06 22:16:50|2095.46|2093.96|2095.46|2093.96|2095.46|2093.96|2095.46|2093.96|0
1649283440000|2022-04-06 22:17:20|2095.33|2093.83|2095.33|2093.83|2095.38|2093.88|2095.33|2093.83|0
1649283450000|2022-04-06 22:17:30|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|0
1649283460000|2022-04-06 22:17:40|2095.16|2093.66|2095.15|2093.65|2095.33|2093.83|2095.15|2093.65|0
1649283480000|2022-04-06 22:18:00|2095.16|2093.66|2095.33|2093.83|2095.33|2093.83|2095.16|2093.66|0
1649283500000|2022-04-06 22:18:20|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|0
1649283520000|2022-04-06 22:18:40|2095.16|2093.66|2095.33|2093.83|2095.33|2093.83|2095.16|2093.66|0
1649283530000|2022-04-06 22:18:50|2095.24|2093.74|2095.02|2093.52|2095.24|2093.74|2095.02|2093.52|0
1649283540000|2022-04-06 22:19:00|2094.97|2093.47|2094.88|2093.38|2095.02|2093.52|2094.88|2093.38|0
1649283550000|2022-04-06 22:19:10|2094.75|2093.25|2094.75|2093.25|2094.75|2093.25|2094.75|2093.25|0
1649283560000|2022-04-06 22:19:20|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|0
1649283590000|2022-04-06 22:19:50|2094.75|2093.25|2094.75|2093.25|2094.75|2093.25|2094.75|2093.25|0
1649283600000|2022-04-06 22:20:00|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|0
1649283630000|2022-04-06 22:20:30|2094.75|2093.25|2094.75|2093.25|2094.75|2093.25|2094.75|2093.25|0
1649283640000|2022-04-06 22:20:40|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|0
1649283680000|2022-04-06 22:21:20|2094.75|2093.25|2094.75|2093.25|2094.75|2093.25|2094.75|2093.25|0
1649283690000|2022-04-06 22:21:30|2094.74|2093.24|2094.75|2093.25|2094.75|2093.25|2094.61|2093.11|0
1649283710000|2022-04-06 22:21:50|2094.79|2093.29|2094.88|2093.38|2094.88|2093.38|2094.79|2093.29|0
1649283740000|2022-04-06 22:22:20|2094.79|2093.29|2094.75|2093.25|2094.79|2093.29|2094.75|2093.25|0
1649283750000|2022-04-06 22:22:30|2094.79|2093.29|2094.88|2093.38|2094.88|2093.38|2094.79|2093.29|0
1649283800000|2022-04-06 22:23:20|2094.89|2093.39|2094.97|2093.47|2095.02|2093.52|2094.89|2093.39|0
1649283810000|2022-04-06 22:23:30|2094.88|2093.38|2094.75|2093.25|2094.88|2093.38|2094.75|2093.25|0
1649283820000|2022-04-06 22:23:40|2094.74|2093.24|2094.61|2093.11|2094.74|2093.24|2094.61|2093.11|0
1649283830000|2022-04-06 22:23:50|2094.62|2093.12|2094.61|2093.11|2094.75|2093.25|2094.61|2093.11|0
1649283840000|2022-04-06 22:24:00|2094.62|2093.12|2094.75|2093.25|2094.75|2093.25|2094.62|2093.12|0
1649283850000|2022-04-06 22:24:10|2094.79|2093.29|2094.61|2093.11|2094.88|2093.38|2094.61|2093.11|0
1649283890000|2022-04-06 22:24:50|2094.62|2093.12|2094.75|2093.25|2094.75|2093.25|2094.62|2093.12|0
1649283900000|2022-04-06 22:25:00|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|2094.88|2093.38|0
1649283930000|2022-04-06 22:25:30|2094.79|2093.29|2094.75|2093.25|2094.79|2093.29|2094.75|2093.25|0
1649283950000|2022-04-06 22:25:50|2094.74|2093.24|2094.61|2093.11|2094.74|2093.24|2094.61|2093.11|0
1649283970000|2022-04-06 22:26:10|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649283980000|2022-04-06 22:26:20|2094.39|2092.89|2094.35|2092.85|2094.39|2092.89|2094.35|2092.85|0
1649284000000|2022-04-06 22:26:40|2094.39|2092.89|2094.61|2093.11|2094.61|2093.11|2094.39|2092.89|0
1649284010000|2022-04-06 22:26:50|2094.62|2093.12|2094.75|2093.25|2094.75|2093.25|2094.62|2093.12|0
1649284020000|2022-04-06 22:27:00|2094.66|2093.16|2094.75|2093.25|2094.75|2093.25|2094.66|2093.16|0
1649284030000|2022-04-06 22:27:10|2094.66|2093.16|2094.75|2093.25|2094.75|2093.25|2094.61|2093.11|0
1649284060000|2022-04-06 22:27:40|2094.74|2093.24|2094.61|2093.11|2094.74|2093.24|2094.61|2093.11|0
1649284160000|2022-04-06 22:29:20|2094.62|2093.12|2094.75|2093.25|2094.88|2093.38|2094.62|2093.12|0
1649284170000|2022-04-06 22:29:30|2094.74|2093.24|2094.61|2093.11|2094.74|2093.24|2094.61|2093.11|0
1649284180000|2022-04-06 22:29:40|2094.62|2093.12|2094.75|2093.25|2094.75|2093.25|2094.62|2093.12|0
1649284200000|2022-04-06 22:30:00|2094.76|2093.26|2095.02|2093.52|2095.02|2093.52|2094.76|2093.26|0
1649284210000|2022-04-06 22:30:10|2095.11|2093.61|2095.15|2093.65|2095.15|2093.65|2095.11|2093.61|0
1649284230000|2022-04-06 22:30:30|2095.24|2093.74|2095.15|2093.65|2095.24|2093.74|2095.15|2093.65|0
1649284250000|2022-04-06 22:30:50|2095.24|2093.74|2095.6|2094.1|2095.6|2094.1|2095.15|2093.65|0
1649284260000|2022-04-06 22:31:00|2095.51|2094.01|2095.6|2094.1|2095.6|2094.1|2095.46|2093.96|0
1649284270000|2022-04-06 22:31:10|2095.51|2094.01|2095.6|2094.1|2095.6|2094.1|2095.46|2093.96|0
1649284300000|2022-04-06 22:31:40|2095.73|2094.23|2095.6|2094.1|2095.73|2094.23|2095.6|2094.1|0
1649284310000|2022-04-06 22:31:50|2095.73|2094.23|2095.6|2094.1|2095.73|2094.23|2095.6|2094.1|0
1649284320000|2022-04-06 22:32:00|2095.73|2094.23|2095.87|2094.37|2095.87|2094.37|2095.73|2094.23|0
1649284330000|2022-04-06 22:32:10|2095.86|2094.36|2095.73|2094.23|2095.86|2094.36|2095.73|2094.23|0
1649284360000|2022-04-06 22:32:40|2095.74|2094.24|2095.78|2094.28|2095.78|2094.28|2095.74|2094.24|0
1649284370000|2022-04-06 22:32:50|2095.87|2094.37|2095.73|2094.23|2095.87|2094.37|2095.73|2094.23|0
1649284380000|2022-04-06 22:33:00|2095.6|2094.1|2095.73|2094.23|2095.73|2094.23|2095.6|2094.1|0
1649284390000|2022-04-06 22:33:10|2095.74|2094.24|2095.87|2094.37|2095.87|2094.37|2095.73|2094.23|0
1649284410000|2022-04-06 22:33:30|2095.78|2094.28|2095.73|2094.23|2095.78|2094.28|2095.73|2094.23|0
1649284420000|2022-04-06 22:33:40|2095.74|2094.24|2095.87|2094.37|2095.87|2094.37|2095.74|2094.24|0
1649284440000|2022-04-06 22:34:00|2095.86|2094.36|2095.73|2094.23|2095.87|2094.37|2095.73|2094.23|0
1649284490000|2022-04-06 22:34:50|2095.74|2094.24|2095.87|2094.37|2095.87|2094.37|2095.74|2094.24|0
1649284500000|2022-04-06 22:35:00|2095.96|2094.46|2096|2094.5|2096|2094.5|2095.96|2094.46|0
1649284550000|2022-04-06 22:35:50|2095.96|2094.46|2095.87|2094.37|2096|2094.5|2095.87|2094.37|0
1649284610000|2022-04-06 22:36:50|2095.86|2094.36|2095.73|2094.23|2095.86|2094.36|2095.73|2094.23|0
1649284620000|2022-04-06 22:37:00|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|0
1649284630000|2022-04-06 22:37:10|2095.51|2094.01|2095.46|2093.96|2095.51|2094.01|2095.46|2093.96|0
1649284660000|2022-04-06 22:37:40|2095.47|2093.97|2095.46|2093.96|2095.51|2094.01|2095.46|2093.96|0
1649284670000|2022-04-06 22:37:50|2095.47|2093.97|2095.46|2093.96|2095.6|2094.1|2095.46|2093.96|0
1649284680000|2022-04-06 22:38:00|2095.47|2093.97|2095.46|2093.96|2095.51|2094.01|2095.46|2093.96|0
1649284700000|2022-04-06 22:38:20|2095.47|2093.97|2095.64|2094.14|2095.73|2094.23|2095.47|2093.97|0
1649284710000|2022-04-06 22:38:30|2095.65|2094.15|2095.87|2094.37|2095.87|2094.37|2095.65|2094.15|0
1649284720000|2022-04-06 22:38:40|2095.96|2094.46|2095.96|2094.46|2096|2094.5|2095.96|2094.46|0
1649284730000|2022-04-06 22:38:50|2096|2094.5|2096|2094.5|2096|2094.5|2095.96|2094.46|0
1649284740000|2022-04-06 22:39:00|2095.96|2094.46|2096|2094.5|2096|2094.5|2095.96|2094.46|0
1649284750000|2022-04-06 22:39:10|2095.96|2094.46|2095.96|2094.46|2095.96|2094.46|2095.96|2094.46|0
1649284760000|2022-04-06 22:39:20|2095.95|2094.45|2095.73|2094.23|2095.95|2094.45|2095.73|2094.23|0
1649284770000|2022-04-06 22:39:30|2095.64|2094.14|2095.64|2094.14|2095.73|2094.23|2095.64|2094.14|0
1649284780000|2022-04-06 22:39:40|2095.6|2094.1|2095.6|2094.1|2095.64|2094.14|2095.6|2094.1|0
1649284800000|2022-04-06 22:40:00|2095.64|2094.14|2095.73|2094.23|2095.78|2094.28|2095.64|2094.14|0
1649284810000|2022-04-06 22:40:10|2095.74|2094.24|2095.73|2094.23|2095.87|2094.37|2095.73|2094.23|0
1649284830000|2022-04-06 22:40:30|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|0
1649284850000|2022-04-06 22:40:50|2095.73|2094.23|2095.73|2094.23|2095.73|2094.23|2095.73|2094.23|0
1649284870000|2022-04-06 22:41:10|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|2095.6|2094.1|0
1649284880000|2022-04-06 22:41:20|2095.64|2094.14|2095.73|2094.23|2095.73|2094.23|2095.64|2094.14|0
1649284970000|2022-04-06 22:42:50|2095.64|2094.14|2095.6|2094.1|2095.64|2094.14|2095.6|2094.1|0
1649284990000|2022-04-06 22:43:10|2095.57|2094.07|2094.88|2093.38|2095.57|2094.07|2094.61|2093.11|0
1649285000000|2022-04-06 22:43:20|2094.89|2093.39|2095.02|2093.52|2095.02|2093.52|2094.89|2093.39|0
1649285030000|2022-04-06 22:43:50|2095.11|2093.61|2095.15|2093.65|2095.15|2093.65|2095.02|2093.52|0
1649285050000|2022-04-06 22:44:10|2095.02|2093.52|2095.15|2093.65|2095.15|2093.65|2095.02|2093.52|0
1649285080000|2022-04-06 22:44:40|2095.16|2093.66|2095.73|2094.23|2095.73|2094.23|2095.16|2093.66|0
1649285100000|2022-04-06 22:45:00|2095.74|2094.24|2095.78|2094.28|2095.87|2094.37|2095.73|2094.23|0
1649285110000|2022-04-06 22:45:10|2095.87|2094.37|2095.73|2094.23|2095.87|2094.37|2095.73|2094.23|0
1649285140000|2022-04-06 22:45:40|2095.64|2094.14|2095.6|2094.1|2095.64|2094.14|2095.6|2094.1|0
1649285150000|2022-04-06 22:45:50|2095.51|2094.01|2095.51|2094.01|2095.51|2094.01|2095.46|2093.96|0
1649285160000|2022-04-06 22:46:00|2095.46|2093.96|2095.46|2093.96|2095.46|2093.96|2095.46|2093.96|0
1649285170000|2022-04-06 22:46:10|2095.47|2093.97|2095.46|2093.96|2095.6|2094.1|2095.46|2093.96|0
1649285180000|2022-04-06 22:46:20|2095.47|2093.97|2095.51|2094.01|2095.6|2094.1|2095.47|2093.97|0
1649285190000|2022-04-06 22:46:30|2095.6|2094.1|2095.51|2094.01|2095.6|2094.1|2095.46|2093.96|0
1649285200000|2022-04-06 22:46:40|2095.46|2093.96|2095.6|2094.1|2095.6|2094.1|2095.46|2093.96|0
1649285210000|2022-04-06 22:46:50|2095.51|2094.01|2095.46|2093.96|2095.6|2094.1|2095.46|2093.96|0
1649285230000|2022-04-06 22:47:10|2095.47|2093.97|2095.6|2094.1|2095.6|2094.1|2095.46|2093.96|0
1649285250000|2022-04-06 22:47:30|2095.59|2094.09|2095.46|2093.96|2095.59|2094.09|2095.46|2093.96|0
1649285280000|2022-04-06 22:48:00|2095.47|2093.97|2095.6|2094.1|2095.6|2094.1|2095.47|2093.97|0
1649285320000|2022-04-06 22:48:40|2095.59|2094.09|2095.46|2093.96|2095.59|2094.09|2095.46|2093.96|0
1649285380000|2022-04-06 22:49:40|2095.38|2093.88|2095.33|2093.83|2095.38|2093.88|2095.33|2093.83|0
1649285390000|2022-04-06 22:49:50|2095.38|2093.88|2095.33|2093.83|2095.46|2093.96|2095.33|2093.83|0
1649285410000|2022-04-06 22:50:10|2095.24|2093.74|2095.15|2093.65|2095.24|2093.74|2095.15|2093.65|0
1649285420000|2022-04-06 22:50:20|2095.16|2093.66|2095.33|2093.83|2095.33|2093.83|2095.16|2093.66|0
1649285430000|2022-04-06 22:50:30|2095.15|2093.65|2095.24|2093.74|2095.24|2093.74|2095.15|2093.65|0
1649285440000|2022-04-06 22:50:40|2095.25|2093.75|2095.15|2093.65|2095.38|2093.88|2095.15|2093.65|0
1649285450000|2022-04-06 22:50:50|2095.16|2093.66|2095.33|2093.83|2095.33|2093.83|2095.16|2093.66|0
1649285460000|2022-04-06 22:51:00|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|0
1649285470000|2022-04-06 22:51:10|2095.16|2093.66|2095.15|2093.65|2095.33|2093.83|2095.15|2093.65|0
1649285490000|2022-04-06 22:51:30|2095.02|2093.52|2095.15|2093.65|2095.15|2093.65|2095.02|2093.52|0
1649285510000|2022-04-06 22:51:50|2095.02|2093.52|2095.02|2093.52|2095.02|2093.52|2095.02|2093.52|0
1649285550000|2022-04-06 22:52:30|2095.01|2093.51|2095.02|2093.52|2095.02|2093.52|2094.88|2093.38|0
1649285560000|2022-04-06 22:52:40|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|0
1649285570000|2022-04-06 22:52:50|2095.02|2093.52|2095.02|2093.52|2095.02|2093.52|2095.02|2093.52|0
1649285580000|2022-04-06 22:53:00|2095.11|2093.61|2095.11|2093.61|2095.11|2093.61|2095.11|2093.61|0
1649285590000|2022-04-06 22:53:10|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|0
1649285600000|2022-04-06 22:53:20|2095.02|2093.52|2095.02|2093.52|2095.02|2093.52|2095.02|2093.52|0
1649285610000|2022-04-06 22:53:30|2095.15|2093.65|2095.02|2093.52|2095.15|2093.65|2095.02|2093.52|0
1649285630000|2022-04-06 22:53:50|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|0
1649285640000|2022-04-06 22:54:00|2095.11|2093.61|2094.75|2093.25|2095.11|2093.61|2094.75|2093.25|0
1649285650000|2022-04-06 22:54:10|2094.88|2093.38|2094.61|2093.11|2094.88|2093.38|2094.61|2093.11|0
1649285670000|2022-04-06 22:54:30|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|0
1649285690000|2022-04-06 22:54:50|2094.47|2092.97|2094.61|2093.11|2094.61|2093.11|2094.17|2092.67|0
1649285700000|2022-04-06 22:55:00|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|2094.48|2092.98|0
1649285710000|2022-04-06 22:55:10|2094.49|2092.99|2094.61|2093.11|2094.61|2093.11|2094.49|2092.99|0
1649285740000|2022-04-06 22:55:40|2094.62|2093.12|2094.75|2093.25|2094.75|2093.25|2094.62|2093.12|0
1649285750000|2022-04-06 22:55:50|2094.74|2093.24|2094.61|2093.11|2094.74|2093.24|2094.61|2093.11|0
1649285810000|2022-04-06 22:56:50|2094.62|2093.12|2094.75|2093.25|2094.88|2093.38|2094.62|2093.12|0
1649285820000|2022-04-06 22:57:00|2094.79|2093.29|2095.02|2093.52|2095.02|2093.52|2094.79|2093.29|0
1649285840000|2022-04-06 22:57:20|2095.15|2093.65|2095.02|2093.52|2095.15|2093.65|2095.02|2093.52|0
1649285890000|2022-04-06 22:58:10|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|2095.15|2093.65|0
1649285900000|2022-04-06 22:58:20|2095.11|2093.61|2095.02|2093.52|2095.11|2093.61|2095.02|2093.52|0
1649285950000|2022-04-06 22:59:10|2094.97|2093.47|2094.88|2093.38|2094.97|2093.47|2094.88|2093.38|0
1649286000000|2022-04-06 23:00:00|2094.79|2093.29|2095.02|2093.52|2095.02|2093.52|2094.79|2093.29|0
1649286010000|2022-04-06 23:00:10|2095.03|2093.53|2095.33|2093.83|2095.33|2093.83|2095.03|2093.53|0
1649286020000|2022-04-06 23:00:20|2095.15|2093.65|2095.33|2093.83|2095.33|2093.83|2095.15|2093.65|0
1649286040000|2022-04-06 23:00:40|2095.15|2093.65|2095.02|2093.52|2095.15|2093.65|2095.02|2093.52|0
1649286060000|2022-04-06 23:01:00|2095.01|2093.51|2094.88|2093.38|2095.01|2093.51|2094.88|2093.38|0
1649286080000|2022-04-06 23:01:20|2094.89|2093.39|2094.88|2093.38|2095.02|2093.52|2094.88|2093.38|0
1649286100000|2022-04-06 23:01:40|2094.75|2093.25|2094.75|2093.25|2094.75|2093.25|2094.75|2093.25|0
1649286120000|2022-04-06 23:02:00|2094.66|2093.16|2094.35|2092.85|2094.66|2093.16|2094.35|2092.85|0
1649286130000|2022-04-06 23:02:10|2094.34|2092.84|2094.35|2092.85|2094.35|2092.85|2094.17|2092.67|0
1649286140000|2022-04-06 23:02:20|2094.34|2092.84|2094.17|2092.67|2094.34|2092.84|2094.17|2092.67|0
1649286160000|2022-04-06 23:02:40|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649286170000|2022-04-06 23:02:50|2094.34|2092.84|2094.35|2092.85|2094.35|2092.85|2094.26|2092.76|0
1649286180000|2022-04-06 23:03:00|2094.34|2092.84|2094.17|2092.67|2094.34|2092.84|2094.17|2092.67|0
1649286210000|2022-04-06 23:03:30|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649286220000|2022-04-06 23:03:40|2094.34|2092.84|2094.17|2092.67|2094.34|2092.84|2094.17|2092.67|0
1649286230000|2022-04-06 23:03:50|2094.26|2092.76|2094.17|2092.67|2094.35|2092.85|2094.17|2092.67|0
1649286260000|2022-04-06 23:04:20|2094.12|2092.62|2094.17|2092.67|2094.17|2092.67|2094.12|2092.62|0
1649286270000|2022-04-06 23:04:30|2094.12|2092.62|2094.03|2092.53|2094.12|2092.62|2094.03|2092.53|0
1649286350000|2022-04-06 23:05:50|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|0
1649286370000|2022-04-06 23:06:10|2093.89|2092.39|2093.77|2092.27|2093.89|2092.39|2093.77|2092.27|0
1649286400000|2022-04-06 23:06:40|2093.9|2092.4|2093.77|2092.27|2093.9|2092.4|2093.68|2092.18|0
1649286410000|2022-04-06 23:06:50|2093.76|2092.26|2093.77|2092.27|2093.77|2092.27|2093.63|2092.13|0
1649286420000|2022-04-06 23:07:00|2093.76|2092.26|2093.63|2092.13|2093.76|2092.26|2093.63|2092.13|0
1649286430000|2022-04-06 23:07:10|2093.64|2092.14|2093.77|2092.27|2093.77|2092.27|2093.64|2092.14|0
1649286440000|2022-04-06 23:07:20|2093.76|2092.26|2093.76|2092.26|2093.77|2092.27|2093.63|2092.13|0
1649286450000|2022-04-06 23:07:30|2093.68|2092.18|2093.77|2092.27|2093.77|2092.27|2093.68|2092.18|0
1649286460000|2022-04-06 23:07:40|2093.9|2092.4|2093.99|2092.49|2094.03|2092.53|2093.9|2092.4|0
1649286470000|2022-04-06 23:07:50|2093.9|2092.4|2094.03|2092.53|2094.03|2092.53|2093.9|2092.4|0
1649286480000|2022-04-06 23:08:00|2093.99|2092.49|2094.03|2092.53|2094.03|2092.53|2093.9|2092.4|0
1649286500000|2022-04-06 23:08:20|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|0
1649286530000|2022-04-06 23:08:50|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|0
1649286540000|2022-04-06 23:09:00|2094.04|2092.54|2094.17|2092.67|2094.17|2092.67|2094.04|2092.54|0
1649286560000|2022-04-06 23:09:20|2094.16|2092.66|2094.03|2092.53|2094.16|2092.66|2094.03|2092.53|0
1649286570000|2022-04-06 23:09:30|2093.9|2092.4|2093.99|2092.49|2093.99|2092.49|2093.9|2092.4|0
1649286580000|2022-04-06 23:09:40|2093.9|2092.4|2093.99|2092.49|2094.03|2092.53|2093.9|2092.4|0
1649286590000|2022-04-06 23:09:50|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|0
1649286620000|2022-04-06 23:10:20|2093.9|2092.4|2093.77|2092.27|2093.9|2092.4|2093.77|2092.27|0
1649286640000|2022-04-06 23:10:40|2093.76|2092.26|2093.63|2092.13|2093.76|2092.26|2093.63|2092.13|0
1649286660000|2022-04-06 23:11:00|2093.64|2092.14|2093.77|2092.27|2093.9|2092.4|2093.63|2092.13|0
1649286680000|2022-04-06 23:11:20|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|0
1649286700000|2022-04-06 23:11:40|2093.85|2092.35|2093.77|2092.27|2093.85|2092.35|2093.77|2092.27|0
1649286710000|2022-04-06 23:11:50|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|0
1649286720000|2022-04-06 23:12:00|2094.03|2092.53|2093.9|2092.4|2094.03|2092.53|2093.9|2092.4|0
1649286730000|2022-04-06 23:12:10|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|0
1649286740000|2022-04-06 23:12:20|2094.04|2092.54|2094.17|2092.67|2094.17|2092.67|2094.04|2092.54|0
1649286750000|2022-04-06 23:12:30|2094.26|2092.76|2094.17|2092.67|2094.35|2092.85|2094.17|2092.67|0
1649286760000|2022-04-06 23:12:40|2094.16|2092.66|2094.03|2092.53|2094.16|2092.66|2094.03|2092.53|0
1649286820000|2022-04-06 23:13:40|2093.99|2092.49|2093.9|2092.4|2093.99|2092.49|2093.9|2092.4|0
1649286830000|2022-04-06 23:13:50|2093.99|2092.49|2094.03|2092.53|2094.03|2092.53|2093.9|2092.4|0
1649286840000|2022-04-06 23:14:00|2093.99|2092.49|2094.03|2092.53|2094.12|2092.62|2093.9|2092.4|0
1649286860000|2022-04-06 23:14:20|2093.9|2092.4|2093.99|2092.49|2093.99|2092.49|2093.9|2092.4|0
1649286870000|2022-04-06 23:14:30|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|0
1649286900000|2022-04-06 23:15:00|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|0
1649286910000|2022-04-06 23:15:10|2094.04|2092.54|2094.03|2092.53|2094.17|2092.67|2094.03|2092.53|0
1649286970000|2022-04-06 23:16:10|2094.04|2092.54|2093.99|2092.49|2094.12|2092.62|2093.99|2092.49|0
1649286980000|2022-04-06 23:16:20|2093.9|2092.4|2094.03|2092.53|2094.03|2092.53|2093.9|2092.4|0
1649287020000|2022-04-06 23:17:00|2093.99|2092.49|2094.03|2092.53|2094.03|2092.53|2093.99|2092.49|0
1649287050000|2022-04-06 23:17:30|2094.04|2092.54|2094.17|2092.67|2094.17|2092.67|2094.04|2092.54|0
1649287080000|2022-04-06 23:18:00|2094.26|2092.76|2094.17|2092.67|2094.26|2092.76|2094.17|2092.67|0
1649287090000|2022-04-06 23:18:10|2094.16|2092.66|2094.12|2092.62|2094.16|2092.66|2094.03|2092.53|0
1649287100000|2022-04-06 23:18:20|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|0
1649287110000|2022-04-06 23:18:30|2094.04|2092.54|2094.03|2092.53|2094.17|2092.67|2094.03|2092.53|0
1649287120000|2022-04-06 23:18:40|2094.04|2092.54|2094.17|2092.67|2094.17|2092.67|2094.04|2092.54|0
1649287140000|2022-04-06 23:19:00|2094.12|2092.62|2094.12|2092.62|2094.12|2092.62|2094.12|2092.62|0
1649287150000|2022-04-06 23:19:10|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|0
1649287170000|2022-04-06 23:19:30|2094.04|2092.54|2094.17|2092.67|2094.17|2092.67|2094.04|2092.54|0
1649287180000|2022-04-06 23:19:40|2094.16|2092.66|2094.03|2092.53|2094.16|2092.66|2094.03|2092.53|0
1649287200000|2022-04-06 23:20:00|2093.99|2092.49|2093.99|2092.49|2093.99|2092.49|2093.99|2092.49|0
1649287210000|2022-04-06 23:20:10|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|2094.03|2092.53|0
1649287270000|2022-04-06 23:21:10|2094.04|2092.54|2094.03|2092.53|2094.12|2092.62|2094.03|2092.53|0
1649287280000|2022-04-06 23:21:20|2094.04|2092.54|2094.17|2092.67|2094.17|2092.67|2094.04|2092.54|0
1649287350000|2022-04-06 23:22:30|2094.26|2092.76|2094.35|2092.85|2094.35|2092.85|2094.26|2092.76|0
1649287360000|2022-04-06 23:22:40|2094.34|2092.84|2094.17|2092.67|2094.34|2092.84|2094.17|2092.67|0
1649287380000|2022-04-06 23:23:00|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649287390000|2022-04-06 23:23:10|2094.39|2092.89|2094.48|2092.98|2094.48|2092.98|2094.35|2092.85|0
1649287400000|2022-04-06 23:23:20|2094.53|2093.03|2094.48|2092.98|2094.53|2093.03|2094.48|2092.98|0
1649287440000|2022-04-06 23:24:00|2094.53|2093.03|2094.48|2092.98|2094.61|2093.11|2094.48|2092.98|0
1649287460000|2022-04-06 23:24:20|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649287510000|2022-04-06 23:25:10|2094.34|2092.84|2094.17|2092.67|2094.34|2092.84|2094.17|2092.67|0
1649287540000|2022-04-06 23:25:40|2094.16|2092.66|2094.03|2092.53|2094.16|2092.66|2094.03|2092.53|0
1649287550000|2022-04-06 23:25:50|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|2093.9|2092.4|0
1649287580000|2022-04-06 23:26:20|2093.99|2092.49|2094.03|2092.53|2094.03|2092.53|2093.99|2092.49|0
1649287590000|2022-04-06 23:26:30|2094.04|2092.54|2094.26|2092.76|2094.35|2092.85|2094.04|2092.54|0
1649287600000|2022-04-06 23:26:40|2094.35|2092.85|2094.25|2092.75|2094.35|2092.85|2094.17|2092.67|0
1649287610000|2022-04-06 23:26:50|2094.17|2092.67|2094.17|2092.67|2094.17|2092.67|2094.17|2092.67|0
1649287640000|2022-04-06 23:27:20|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649287660000|2022-04-06 23:27:40|2094.34|2092.84|2094.26|2092.76|2094.34|2092.84|2094.26|2092.76|0
1649287670000|2022-04-06 23:27:50|2094.35|2092.85|2094.17|2092.67|2094.35|2092.85|2094.17|2092.67|0
1649287720000|2022-04-06 23:28:40|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|2094.35|2092.85|0
1649287770000|2022-04-06 23:29:30|2094.34|2092.84|2094.17|2092.67|2094.34|2092.84|2094.17|2092.67|0
1649287800000|2022-04-06 23:30:00|2094.16|2092.66|2094.03|2092.53|2094.17|2092.67|2094.03|2092.53|0
1649287810000|2022-04-06 23:30:10|2094.04|2092.54|2094.17|2092.67|2094.17|2092.67|2094.04|2092.54|0
1649287840000|2022-04-06 23:30:40|2094.26|2092.76|2094.35|2092.85|2094.35|2092.85|2094.26|2092.76|0
1649287860000|2022-04-06 23:31:00|2094.34|2092.84|2094.17|2092.67|2094.34|2092.84|2094.17|2092.67|0
1649287880000|2022-04-06 23:31:20|2094.16|2092.66|2094.03|2092.53|2094.16|2092.66|2094.03|2092.53|0
1649287890000|2022-04-06 23:31:30|2093.99|2092.49|2093.9|2092.4|2093.99|2092.49|2093.9|2092.4|0
1649287930000|2022-04-06 23:32:10|2093.85|2092.35|2093.77|2092.27|2093.85|2092.35|2093.77|2092.27|0
1649287940000|2022-04-06 23:32:20|2093.76|2092.26|2093.05|2091.55|2093.76|2092.26|2093.05|2091.55|0
1649287950000|2022-04-06 23:32:30|2092.92|2091.42|2092.78|2091.28|2092.92|2091.42|2092.78|2091.28|0
1649287960000|2022-04-06 23:32:40|2092.65|2091.15|2092.65|2091.15|2092.92|2091.42|2092.65|2091.15|0
1649287970000|2022-04-06 23:32:50|2092.78|2091.28|2092.78|2091.28|2092.87|2091.37|2092.78|2091.28|0
1649287980000|2022-04-06 23:33:00|2092.65|2091.15|2092.69|2091.19|2092.69|2091.19|2092.65|2091.15|0
1649287990000|2022-04-06 23:33:10|2092.78|2091.28|2092.51|2091.01|2092.78|2091.28|2092.51|2091.01|0
1649288020000|2022-04-06 23:33:40|2092.52|2091.02|2092.38|2090.88|2092.65|2091.15|2092.38|2090.88|0
1649288030000|2022-04-06 23:33:50|2092.51|2091.01|2092.38|2090.88|2092.51|2091.01|2092.38|2090.88|0
1649288050000|2022-04-06 23:34:10|2092.29|2090.79|2092.07|2090.57|2092.29|2090.79|2092.07|2090.57|0
1649288060000|2022-04-06 23:34:20|2092.2|2090.7|2092.2|2090.7|2092.2|2090.7|2092.2|2090.7|0
1649288070000|2022-04-06 23:34:30|2092.38|2090.88|2092.38|2090.88|2092.38|2090.88|2092.2|2090.7|0
1649288080000|2022-04-06 23:34:40|2092.51|2091.01|2092.51|2091.01|2092.51|2091.01|2092.51|2091.01|0
1649288100000|2022-04-06 23:35:00|2092.38|2090.88|2092.38|2090.88|2092.38|2090.88|2092.38|2090.88|0
1649288130000|2022-04-06 23:35:30|2092.42|2090.92|2092.51|2091.01|2092.51|2091.01|2092.42|2090.92|0
1649288160000|2022-04-06 23:36:00|2092.38|2090.88|2092.07|2090.57|2092.38|2090.88|2092.07|2090.57|0
1649288190000|2022-04-06 23:36:30|2092.06|2090.56|2091.53|2090.03|2092.06|2090.56|2091.39|2089.89|0
1649288200000|2022-04-06 23:36:40|2091.52|2090.02|2091.66|2090.16|2091.66|2090.16|2091.39|2089.89|0
1649288210000|2022-04-06 23:36:50|2091.53|2090.03|2091.53|2090.03|2091.53|2090.03|2091.53|2090.03|0
1649288220000|2022-04-06 23:37:00|2091.52|2090.02|2091.53|2090.03|2091.53|2090.03|2091.39|2089.89|0
1649288240000|2022-04-06 23:37:20|2091.44|2089.94|2091.53|2090.03|2091.53|2090.03|2091.44|2089.94|0
1649288250000|2022-04-06 23:37:30|2091.44|2089.94|2091.39|2089.89|2091.44|2089.94|2091.39|2089.89|0
1649288260000|2022-04-06 23:37:40|2091.3|2089.8|2091.26|2089.76|2091.3|2089.8|2091.26|2089.76|0
1649288270000|2022-04-06 23:37:50|2091.39|2089.89|2091.39|2089.89|2091.39|2089.89|2091.39|2089.89|0
1649288280000|2022-04-06 23:38:00|2091.26|2089.76|2091.39|2089.89|2091.39|2089.89|2091.26|2089.76|0
1649288300000|2022-04-06 23:38:20|2091.26|2089.76|2091.26|2089.76|2091.26|2089.76|2091.26|2089.76|0
1649288310000|2022-04-06 23:38:30|2091.27|2089.77|2091.44|2089.94|2091.44|2089.94|2091.27|2089.77|0
1649288320000|2022-04-06 23:38:40|2091.53|2090.03|2091.3|2089.8|2091.53|2090.03|2091.3|2089.8|0
1649288330000|2022-04-06 23:38:50|2091.26|2089.76|2091.26|2089.76|2091.39|2089.89|2091.26|2089.76|0
1649288350000|2022-04-06 23:39:10|2091.25|2089.75|2090.81|2089.31|2091.25|2089.75|2090.81|2089.31|0
1649288360000|2022-04-06 23:39:20|2090.68|2089.18|2090.11|2088.61|2090.68|2089.18|2089.96|2088.46|0
1649288370000|2022-04-06 23:39:30|2090.1|2088.6|2089.84|2088.34|2090.1|2088.6|2089.84|2088.34|0
1649288380000|2022-04-06 23:39:40|2089.93|2088.43|2090.11|2088.61|2090.29|2088.79|2089.93|2088.43|0
1649288390000|2022-04-06 23:39:50|2090.2|2088.7|2090.11|2088.61|2090.29|2088.79|2090.11|2088.61|0
1649288400000|2022-04-06 23:40:00|2090.2|2088.7|2090.11|2088.61|2090.29|2088.79|2090.11|2088.61|0
1649288410000|2022-04-06 23:40:10|2090.29|2088.79|2090.29|2088.79|2090.42|2088.92|2090.29|2088.79|0
1649288420000|2022-04-06 23:40:20|2090.33|2088.83|2090.29|2088.79|2090.42|2088.92|2090.11|2088.61|0
1649288440000|2022-04-06 23:40:40|2090.28|2088.78|2090.11|2088.61|2090.28|2088.78|2089.97|2088.47|0
1649288460000|2022-04-06 23:41:00|2090.1|2088.6|2090.11|2088.61|2090.11|2088.61|2089.97|2088.47|0
1649288470000|2022-04-06 23:41:10|2090.29|2088.79|2090.11|2088.61|2090.29|2088.79|2090.11|2088.61|0
1649288480000|2022-04-06 23:41:20|2090.1|2088.6|2090.11|2088.61|2090.11|2088.61|2089.97|2088.47|0
1649288490000|2022-04-06 23:41:30|2090.1|2088.6|2089.97|2088.47|2090.1|2088.6|2089.97|2088.47|0
1649288500000|2022-04-06 23:41:40|2089.84|2088.34|2089.84|2088.34|2089.84|2088.34|2089.84|2088.34|0
1649288510000|2022-04-06 23:41:50|2089.97|2088.47|2089.97|2088.47|2089.97|2088.47|2089.97|2088.47|0
1649288520000|2022-04-06 23:42:00|2089.98|2088.48|2090.11|2088.61|2090.11|2088.61|2089.98|2088.48|0
1649288530000|2022-04-06 23:42:10|2090.12|2088.62|2090.33|2088.83|2090.42|2088.92|2090.12|2088.62|0
1649288540000|2022-04-06 23:42:20|2090.29|2088.79|2090.29|2088.79|2090.29|2088.79|2090.29|2088.79|0
1649288550000|2022-04-06 23:42:30|2090.42|2088.92|2090.42|2088.92|2090.42|2088.92|2090.29|2088.79|0
1649288560000|2022-04-06 23:42:40|2090.47|2088.97|2090.42|2088.92|2090.55|2089.05|2090.29|2088.79|0
1649288570000|2022-04-06 23:42:50|2090.33|2088.83|2090.42|2088.92|2090.42|2088.92|2090.33|2088.83|0
1649288580000|2022-04-06 23:43:00|2090.29|2088.79|2090.11|2088.61|2090.29|2088.79|2090.11|2088.61|0
1649288590000|2022-04-06 23:43:10|2090.1|2088.6|2089.97|2088.47|2090.1|2088.6|2089.97|2088.47|0
1649288600000|2022-04-06 23:43:20|2089.93|2088.43|2089.84|2088.34|2089.97|2088.47|2089.84|2088.34|0
1649288610000|2022-04-06 23:43:30|2089.75|2088.25|2089.84|2088.34|2089.84|2088.34|2089.7|2088.2|0
1649288620000|2022-04-06 23:43:40|2089.97|2088.47|2089.97|2088.47|2089.97|2088.47|2089.84|2088.34|0
1649288630000|2022-04-06 23:43:50|2089.93|2088.43|2089.93|2088.43|2089.93|2088.43|2089.93|2088.43|0
1649288640000|2022-04-06 23:44:00|2089.97|2088.47|2089.93|2088.43|2089.97|2088.47|2089.84|2088.34|0
1649288650000|2022-04-06 23:44:10|2089.84|2088.34|2089.97|2088.47|2090.06|2088.56|2089.84|2088.34|0
1649288670000|2022-04-06 23:44:30|2089.98|2088.48|2090.06|2088.56|2090.11|2088.61|2089.98|2088.48|0
1649288680000|2022-04-06 23:44:40|2090.07|2088.57|2090.29|2088.79|2090.29|2088.79|2090.07|2088.57|0
1649288690000|2022-04-06 23:44:50|2090.28|2088.78|2090.2|2088.7|2090.29|2088.79|2090.2|2088.7|0
1649288700000|2022-04-06 23:45:00|2090.29|2088.79|2090.42|2088.92|2090.42|2088.92|2090.11|2088.61|0
1649288710000|2022-04-06 23:45:10|2090.29|2088.79|2090.29|2088.79|2090.33|2088.83|2090.29|2088.79|0
1649288730000|2022-04-06 23:45:30|2090.28|2088.78|2090.11|2088.61|2090.28|2088.78|2090.11|2088.61|0
1649288740000|2022-04-06 23:45:40|2090.06|2088.56|2089.84|2088.34|2090.06|2088.56|2089.84|2088.34|0
1649288750000|2022-04-06 23:45:50|2089.83|2088.33|2090.29|2088.79|2090.29|2088.79|2089.7|2088.2|0
1649288760000|2022-04-06 23:46:00|2090.28|2088.78|2090.42|2088.92|2090.42|2088.92|2090.06|2088.56|0
1649288770000|2022-04-06 23:46:10|2090.33|2088.83|2090.42|2088.92|2090.42|2088.92|2090.29|2088.79|0
1649288780000|2022-04-06 23:46:20|2090.33|2088.83|2090.42|2088.92|2090.42|2088.92|2090.33|2088.83|0
1649288800000|2022-04-06 23:46:40|2090.29|2088.79|2090.29|2088.79|2090.29|2088.79|2090.29|2088.79|0
1649288810000|2022-04-06 23:46:50|2090.33|2088.83|2090.42|2088.92|2090.42|2088.92|2090.33|2088.83|0
1649288820000|2022-04-06 23:47:00|2090.33|2088.83|2090.33|2088.83|2090.33|2088.83|2090.11|2088.61|0
1649288830000|2022-04-06 23:47:10|2090.29|2088.79|2090.29|2088.79|2090.29|2088.79|2090.29|2088.79|0
1649288850000|2022-04-06 23:47:30|2090.28|2088.78|2090.11|2088.61|2090.28|2088.78|2090.11|2088.61|0
1649288860000|2022-04-06 23:47:40|2090.29|2088.79|2090.29|2088.79|2090.29|2088.79|2090.29|2088.79|0
1649288870000|2022-04-06 23:47:50|2090.42|2088.92|2090.42|2088.92|2090.42|2088.92|2090.42|2088.92|0
1649288880000|2022-04-06 23:48:00|2090.33|2088.83|2090.11|2088.61|2090.33|2088.83|2090.11|2088.61|0
1649288910000|2022-04-06 23:48:30|2090.1|2088.6|2090.11|2088.61|2090.11|2088.61|2089.97|2088.47|0
1649288920000|2022-04-06 23:48:40|2090.06|2088.56|2089.97|2088.47|2090.06|2088.56|2089.97|2088.47|0
1649288940000|2022-04-06 23:49:00|2089.93|2088.43|2089.84|2088.34|2090.11|2088.61|2089.84|2088.34|0
1649288950000|2022-04-06 23:49:10|2089.93|2088.43|2089.97|2088.47|2089.97|2088.47|2089.93|2088.43|0
1649288970000|2022-04-06 23:49:30|2089.84|2088.34|2089.7|2088.2|2089.84|2088.34|2089.7|2088.2|0
1649288980000|2022-04-06 23:49:40|2089.57|2088.07|2089.62|2088.12|2089.7|2088.2|2089.57|2088.07|0
1649288990000|2022-04-06 23:49:50|2089.61|2088.11|2089.57|2088.07|2089.7|2088.2|2089.57|2088.07|0
1649289000000|2022-04-06 23:50:00|2089.44|2087.94|2089.57|2088.07|2089.57|2088.07|2089.44|2087.94|0
1649289010000|2022-04-06 23:50:10|2089.62|2088.12|2089.57|2088.07|2089.62|2088.12|2089.57|2088.07|0
1649289020000|2022-04-06 23:50:20|2089.62|2088.12|2089.7|2088.2|2089.7|2088.2|2089.62|2088.12|0
1649289030000|2022-04-06 23:50:30|2089.57|2088.07|2089.12|2087.62|2089.57|2088.07|2089.12|2087.62|0
1649289040000|2022-04-06 23:50:40|2089.13|2087.63|2089.13|2087.63|2089.13|2087.63|2089.13|2087.63|0
1649289050000|2022-04-06 23:50:50|2089.3|2087.8|2089.12|2087.62|2089.3|2087.8|2089.12|2087.62|0
1649289080000|2022-04-06 23:51:20|2089.11|2087.61|2088.58|2087.08|2089.11|2087.61|2088.58|2087.08|0
1649289090000|2022-04-06 23:51:30|2088.71|2087.21|2088.58|2087.08|2088.71|2087.21|2088.58|2087.08|0
1649289100000|2022-04-06 23:51:40|2088.57|2087.07|2088.44|2086.94|2088.57|2087.07|2088.44|2086.94|0
1649289110000|2022-04-06 23:51:50|2088.35|2086.85|2088.44|2086.94|2088.44|2086.94|2088.31|2086.81|0
1649289130000|2022-04-06 23:52:10|2088.35|2086.85|2088.44|2086.94|2088.44|2086.94|2088.35|2086.85|0
1649289140000|2022-04-06 23:52:20|2088.31|2086.81|2088.31|2086.81|2088.31|2086.81|2088.31|2086.81|0
1649289150000|2022-04-06 23:52:30|2088.3|2086.8|2088.13|2086.63|2088.3|2086.8|2088.13|2086.63|0
1649289160000|2022-04-06 23:52:40|2088.12|2086.62|2087.99|2086.49|2088.12|2086.62|2087.99|2086.49|0
1649289170000|2022-04-06 23:52:50|2087.86|2086.36|2088.13|2086.63|2088.13|2086.63|2087.73|2086.23|0
1649289180000|2022-04-06 23:53:00|2088.08|2086.58|2088.13|2086.63|2088.13|2086.63|2087.99|2086.49|0
1649289190000|2022-04-06 23:53:10|2088.31|2086.81|2088.31|2086.81|2088.31|2086.81|2088.31|2086.81|0
1649289200000|2022-04-06 23:53:20|2088.44|2086.94|2088.44|2086.94|2088.44|2086.94|2088.44|2086.94|0
1649289210000|2022-04-06 23:53:30|2088.31|2086.81|2088.31|2086.81|2088.35|2086.85|2088.31|2086.81|0
1649289220000|2022-04-06 23:53:40|2088.44|2086.94|2088.44|2086.94|2088.44|2086.94|2088.35|2086.85|0
1649289240000|2022-04-06 23:54:00|2088.31|2086.81|2088.44|2086.94|2088.44|2086.94|2088.31|2086.81|0
1649289270000|2022-04-06 23:54:30|2088.35|2086.85|2088.44|2086.94|2088.58|2087.08|2088.31|2086.81|0
1649289280000|2022-04-06 23:54:40|2088.31|2086.81|2088.31|2086.81|2088.31|2086.81|2088.31|2086.81|0
1649289290000|2022-04-06 23:54:50|2088.44|2086.94|2088.44|2086.94|2088.49|2086.99|2088.44|2086.94|0
1649289310000|2022-04-06 23:55:10|2088.35|2086.85|2088.31|2086.81|2088.44|2086.94|2088.31|2086.81|0
1649289320000|2022-04-06 23:55:20|2088.3|2086.8|2088.31|2086.81|2088.31|2086.81|2088.13|2086.63|0
1649289330000|2022-04-06 23:55:30|2088.3|2086.8|2088.22|2086.72|2088.3|2086.8|2088.22|2086.72|0
1649289340000|2022-04-06 23:55:40|2088.13|2086.63|2088.13|2086.63|2088.31|2086.81|2088.13|2086.63|0
1649289350000|2022-04-06 23:55:50|2088.12|2086.62|2087.99|2086.49|2088.12|2086.62|2087.99|2086.49|0
1649289360000|2022-04-06 23:56:00|2087.95|2086.45|2087.86|2086.36|2087.95|2086.45|2087.86|2086.36|0
1649289370000|2022-04-06 23:56:10|2087.81|2086.31|2087.73|2086.23|2087.81|2086.31|2087.73|2086.23|0
1649289380000|2022-04-06 23:56:20|2087.81|2086.31|2087.73|2086.23|2087.86|2086.36|2087.73|2086.23|0
1649289390000|2022-04-06 23:56:30|2087.86|2086.36|2087.73|2086.23|2087.86|2086.36|2087.73|2086.23|0
1649289400000|2022-04-06 23:56:40|2087.72|2086.22|2087.59|2086.09|2087.73|2086.23|2087.59|2086.09|0
1649289410000|2022-04-06 23:56:50|2087.64|2086.14|2087.86|2086.36|2087.86|2086.36|2087.64|2086.14|0
1649289420000|2022-04-06 23:57:00|2087.73|2086.23|2087.59|2086.09|2087.73|2086.23|2087.59|2086.09|0
1649289440000|2022-04-06 23:57:20|2087.46|2085.96|2087.59|2086.09|2087.59|2086.09|2087.46|2085.96|0
1649289450000|2022-04-06 23:57:30|2087.6|2086.1|2087.59|2086.09|2087.73|2086.23|2087.59|2086.09|0
1649289470000|2022-04-06 23:57:50|2087.64|2086.14|2087.73|2086.23|2087.73|2086.23|2087.59|2086.09|0
1649289480000|2022-04-06 23:58:00|2087.72|2086.22|2087.59|2086.09|2087.73|2086.23|2087.59|2086.09|0
1649289490000|2022-04-06 23:58:10|2087.46|2085.96|2087.46|2085.96|2087.59|2086.09|2087.46|2085.96|0
1649289500000|2022-04-06 23:58:20|2087.45|2085.95|2087.15|2085.65|2087.45|2085.95|2087.15|2085.65|0
1649289510000|2022-04-06 23:58:30|2087.14|2085.64|2087.01|2085.51|2087.15|2085.65|2087.01|2085.51|0
1649289520000|2022-04-06 23:58:40|2087.1|2085.6|2087.01|2085.51|2087.32|2085.82|2087.01|2085.51|0
1649289540000|2022-04-06 23:59:00|2087.1|2085.6|2087.01|2085.51|2087.15|2085.65|2087.01|2085.51|0
1649289560000|2022-04-06 23:59:20|2087.02|2085.52|2086.74|2085.24|2087.15|2085.65|2086.61|2085.11|0
1649289570000|2022-04-06 23:59:30|2086.75|2085.25|2087.15|2085.65|2087.15|2085.65|2086.75|2085.25|0
1649289580000|2022-04-06 23:59:40|2087.14|2085.64|2087.32|2085.82|2087.32|2085.82|2087.01|2085.51|0
1649289600000|2022-04-07 00:00:00|2087.31|2085.81|2086.74|2085.24|2087.31|2085.81|2086.61|2085.11|0
1649289610000|2022-04-07 00:00:10|2086.61|2085.11|2086.61|2085.11|2086.74|2085.24|2086.61|2085.11|0
1649289620000|2022-04-07 00:00:20|2086.6|2085.1|2086.03|2084.53|2086.6|2085.1|2086.03|2084.53|0
1649289630000|2022-04-07 00:00:30|2086.2|2084.7|2085.89|2084.39|2086.2|2084.7|2085.76|2084.26|0
1649289640000|2022-04-07 00:00:40|2085.9|2084.4|2085.89|2084.39|2086.03|2084.53|2085.76|2084.26|0
1649289650000|2022-04-07 00:00:50|2085.85|2084.35|2086.03|2084.53|2086.03|2084.53|2085.76|2084.26|0
1649289660000|2022-04-07 00:01:00|2086.01|2084.51|2086.03|2084.53|2086.2|2084.7|2085.62|2084.12|0
1649289670000|2022-04-07 00:01:10|2086.02|2084.52|2086.03|2084.53|2086.03|2084.53|2085.89|2084.39|0
1649289680000|2022-04-07 00:01:20|2086.04|2084.54|2086.34|2084.84|2086.61|2085.11|2086.04|2084.54|0
1649289690000|2022-04-07 00:01:30|2086.25|2084.75|2086.34|2084.84|2086.34|2084.84|2086.2|2084.7|0
1649289700000|2022-04-07 00:01:40|2086.38|2084.88|2086.52|2085.02|2086.61|2085.11|2086.38|2084.88|0
1649289710000|2022-04-07 00:01:50|2086.61|2085.11|2086.74|2085.24|2086.74|2085.24|2086.47|2084.97|0
1649289720000|2022-04-07 00:02:00|2086.61|2085.11|2085.89|2084.39|2086.61|2085.11|2085.89|2084.39|0
1649289730000|2022-04-07 00:02:10|2085.9|2084.4|2086.47|2084.97|2086.47|2084.97|2085.9|2084.4|0
1649289740000|2022-04-07 00:02:20|2086.34|2084.84|2086.88|2085.38|2087.01|2085.51|2086.34|2084.84|0
1649289750000|2022-04-07 00:02:30|2086.97|2085.47|2087.32|2085.82|2087.32|2085.82|2086.97|2085.47|0
1649289760000|2022-04-07 00:02:40|2087.23|2085.73|2087.46|2085.96|2087.59|2086.09|2087.15|2085.65|0
1649289780000|2022-04-07 00:03:00|2087.59|2086.09|2087.73|2086.23|2087.73|2086.23|2087.46|2085.96|0
1649289790000|2022-04-07 00:03:10|2087.86|2086.36|2087.73|2086.23|2087.86|2086.36|2087.73|2086.23|0
1649289800000|2022-04-07 00:03:20|2087.86|2086.36|2087.73|2086.23|2087.86|2086.36|2087.73|2086.23|0
1649289810000|2022-04-07 00:03:30|2087.81|2086.31|2087.86|2086.36|2087.86|2086.36|2087.73|2086.23|0
1649289820000|2022-04-07 00:03:40|2087.87|2086.37|2088.13|2086.63|2088.13|2086.63|2087.87|2086.37|0
1649289830000|2022-04-07 00:03:50|2088.12|2086.62|2088.08|2086.58|2088.13|2086.63|2087.99|2086.49|0
1649289840000|2022-04-07 00:04:00|2087.99|2086.49|2088.31|2086.81|2088.31|2086.81|2087.99|2086.49|0
1649289850000|2022-04-07 00:04:10|2088.3|2086.8|2088.13|2086.63|2088.3|2086.8|2087.99|2086.49|0
1649289860000|2022-04-07 00:04:20|2088.08|2086.58|2088.31|2086.81|2088.31|2086.81|2087.99|2086.49|0
1649289870000|2022-04-07 00:04:30|2088.35|2086.85|2088.44|2086.94|2088.44|2086.94|2088.31|2086.81|0
1649289880000|2022-04-07 00:04:40|2088.35|2086.85|2088.44|2086.94|2088.44|2086.94|2088.31|2086.81|0
1649289890000|2022-04-07 00:04:50|2088.31|2086.81|2088.13|2086.63|2088.31|2086.81|2087.99|2086.49|0
1649289900000|2022-04-07 00:05:00|2088.31|2086.81|2088.44|2086.94|2088.44|2086.94|2088.31|2086.81|0
1649289910000|2022-04-07 00:05:10|2088.35|2086.85|2088.31|2086.81|2088.44|2086.94|2088.31|2086.81|0
1649289920000|2022-04-07 00:05:20|2088.35|2086.85|2088.31|2086.81|2088.44|2086.94|2088.31|2086.81|0
1649289930000|2022-04-07 00:05:30|2088.3|2086.8|2088.13|2086.63|2088.3|2086.8|2087.99|2086.49|0
1649289940000|2022-04-07 00:05:40|2088.12|2086.62|2088.13|2086.63|2088.13|2086.63|2087.99|2086.49|0
1649289960000|2022-04-07 00:06:00|2088.12|2086.62|2087.86|2086.36|2088.12|2086.62|2087.73|2086.23|0
1649289970000|2022-04-07 00:06:10|2087.73|2086.23|2087.86|2086.36|2087.99|2086.49|2087.73|2086.23|0
1649289980000|2022-04-07 00:06:20|2087.73|2086.23|2087.59|2086.09|2087.73|2086.23|2087.59|2086.09|0
1649289990000|2022-04-07 00:06:30|2087.6|2086.1|2087.72|2086.22|2087.73|2086.23|2087.6|2086.1|0
1649290000000|2022-04-07 00:06:40|2087.64|2086.14|2087.73|2086.23|2087.73|2086.23|2087.59|2086.09|0
1649290020000|2022-04-07 00:07:00|2087.81|2086.31|2087.59|2086.09|2087.81|2086.31|2087.59|2086.09|0
1649290030000|2022-04-07 00:07:10|2087.64|2086.14|2087.59|2086.09|2087.73|2086.23|2087.59|2086.09|0
1649290040000|2022-04-07 00:07:20|2087.64|2086.14|2087.59|2086.09|2087.64|2086.14|2087.59|2086.09|0
1649290060000|2022-04-07 00:07:40|2087.5|2086|2087.59|2086.09|2087.59|2086.09|2087.46|2085.96|0
1649290070000|2022-04-07 00:07:50|2087.6|2086.1|2087.73|2086.23|2087.73|2086.23|2087.6|2086.1|0
1649290080000|2022-04-07 00:08:00|2087.86|2086.36|2087.86|2086.36|2087.86|2086.36|2087.86|2086.36|0
1649290090000|2022-04-07 00:08:10|2087.73|2086.23|2087.99|2086.49|2087.99|2086.49|2087.73|2086.23|0
1649290100000|2022-04-07 00:08:20|2087.95|2086.45|2087.99|2086.49|2087.99|2086.49|2087.95|2086.45|0
1649290110000|2022-04-07 00:08:30|2088|2086.5|2088.13|2086.63|2088.13|2086.63|2088|2086.5|0
1649290120000|2022-04-07 00:08:40|2088.08|2086.58|2088.13|2086.63|2088.13|2086.63|2088.08|2086.58|0
1649290130000|2022-04-07 00:08:50|2088.08|2086.58|2087.99|2086.49|2088.13|2086.63|2087.99|2086.49|0
1649290140000|2022-04-07 00:09:00|2088|2086.5|2087.59|2086.09|2088.08|2086.58|2087.59|2086.09|0
1649290150000|2022-04-07 00:09:10|2087.64|2086.14|2087.59|2086.09|2087.73|2086.23|2087.59|2086.09|0
1649290160000|2022-04-07 00:09:20|2087.46|2085.96|2087.46|2085.96|2087.46|2085.96|2087.32|2085.82|0
1649290170000|2022-04-07 00:09:30|2087.45|2085.95|2087.46|2085.96|2087.46|2085.96|2087.32|2085.82|0
1649290190000|2022-04-07 00:09:50|2087.59|2086.09|2087.23|2085.73|2087.59|2086.09|2087.23|2085.73|0
1649290200000|2022-04-07 00:10:00|2087.15|2085.65|2087.73|2086.23|2087.81|2086.31|2087.15|2085.65|0
1649290210000|2022-04-07 00:10:10|2087.72|2086.22|2087.46|2085.96|2087.73|2086.23|2087.46|2085.96|0
1649290220000|2022-04-07 00:10:20|2087.5|2086|2087.46|2085.96|2087.5|2086|2087.46|2085.96|0
1649290230000|2022-04-07 00:10:30|2087.59|2086.09|2087.46|2085.96|2087.59|2086.09|2087.46|2085.96|0
1649290240000|2022-04-07 00:10:40|2087.59|2086.09|2087.46|2085.96|2087.59|2086.09|2087.46|2085.96|0
1649290250000|2022-04-07 00:10:50|2087.5|2086|2087.46|2085.96|2087.5|2086|2087.46|2085.96|0
1649290260000|2022-04-07 00:11:00|2087.45|2085.95|2087.15|2085.65|2087.45|2085.95|2087.15|2085.65|0
1649290270000|2022-04-07 00:11:10|2087.14|2085.64|2087.01|2085.51|2087.14|2085.64|2087.01|2085.51|0
1649290290000|2022-04-07 00:11:30|2087.02|2085.52|2087.01|2085.51|2087.15|2085.65|2087.01|2085.51|0
1649290300000|2022-04-07 00:11:40|2087.02|2085.52|2087.15|2085.65|2087.15|2085.65|2087.02|2085.52|0
1649290310000|2022-04-07 00:11:50|2087.14|2085.64|2087.15|2085.65|2087.15|2085.65|2087.1|2085.6|0
1649290320000|2022-04-07 00:12:00|2087.14|2085.64|2087.01|2085.51|2087.14|2085.64|2086.88|2085.38|0
1649290330000|2022-04-07 00:12:10|2086.88|2085.38|2086.88|2085.38|2086.88|2085.38|2086.88|2085.38|0
1649290340000|2022-04-07 00:12:20|2087.01|2085.51|2087.32|2085.82|2087.32|2085.82|2087.01|2085.51|0
1649290360000|2022-04-07 00:12:40|2087.33|2085.83|2087.99|2086.49|2088.13|2086.63|2087.33|2085.83|0
1649290370000|2022-04-07 00:12:50|2088|2086.5|2088.31|2086.81|2088.31|2086.81|2088|2086.5|0
1649290380000|2022-04-07 00:13:00|2088.3|2086.8|2088.44|2086.94|2088.44|2086.94|2088.13|2086.63|0
1649290390000|2022-04-07 00:13:10|2088.35|2086.85|2088.31|2086.81|2088.35|2086.85|2088.13|2086.63|0
1649290400000|2022-04-07 00:13:20|2088.3|2086.8|2088.31|2086.81|2088.44|2086.94|2088.13|2086.63|0
1649290410000|2022-04-07 00:13:30|2088.3|2086.8|2087.86|2086.36|2088.3|2086.8|2087.86|2086.36|0
1649290420000|2022-04-07 00:13:40|2087.81|2086.31|2087.59|2086.09|2087.81|2086.31|2087.59|2086.09|0
1649290430000|2022-04-07 00:13:50|2087.58|2086.08|2087.32|2085.82|2087.58|2086.08|2087.32|2085.82|0
1649290440000|2022-04-07 00:14:00|2087.33|2085.83|2087.15|2085.65|2087.46|2085.96|2087.15|2085.65|0
1649290450000|2022-04-07 00:14:10|2087.32|2085.82|2087.32|2085.82|2087.32|2085.82|2087.15|2085.65|0
1649290460000|2022-04-07 00:14:20|2087.15|2085.65|2087.32|2085.82|2087.32|2085.82|2087.15|2085.65|0
1649290470000|2022-04-07 00:14:30|2087.33|2085.83|2087.15|2085.65|2087.46|2085.96|2087.15|2085.65|0
1649290500000|2022-04-07 00:15:00|2089.66|2088.16|2090.09|2088.59|2090.09|2088.59|2089.66|2088.16|0
1649290510000|2022-04-07 00:15:10|2090.23|2088.73|2090.09|2088.59|2090.37|2088.87|2090.09|2088.59|0
1649290520000|2022-04-07 00:15:20|2090.23|2088.73|2090.37|2088.87|2090.37|2088.87|2090.23|2088.73|0
1649290530000|2022-04-07 00:15:30|2089.94|2088.44|2089.8|2088.3|2089.94|2088.44|2089.8|2088.3|0
1649290540000|2022-04-07 00:15:40|2089.87|2088.37|2089.94|2088.44|2089.94|2088.44|2089.8|2088.3|0
1649290550000|2022-04-07 00:15:50|2089.87|2088.37|2089.94|2088.44|2089.94|2088.44|2089.8|2088.3|0
1649290560000|2022-04-07 00:16:00|2090.09|2088.59|2090.09|2088.59|2090.23|2088.73|2090.09|2088.59|0
1649290570000|2022-04-07 00:16:10|2089.94|2088.44|2089.94|2088.44|2090.01|2088.51|2089.8|2088.3|0
1649290590000|2022-04-07 00:16:30|2089.8|2088.3|2089.52|2088.02|2089.8|2088.3|2089.52|2088.02|0
1649290600000|2022-04-07 00:16:40|2089.94|2088.44|2089.8|2088.3|2089.94|2088.44|2089.8|2088.3|0
1649290610000|2022-04-07 00:16:50|2089.66|2088.16|2089.66|2088.16|2089.8|2088.3|2089.66|2088.16|0
1649290620000|2022-04-07 00:17:00|2089.8|2088.3|2089.94|2088.44|2089.94|2088.44|2089.8|2088.3|0
1649290630000|2022-04-07 00:17:10|2089.8|2088.3|2089.94|2088.44|2089.94|2088.44|2089.66|2088.16|0
1649290640000|2022-04-07 00:17:20|2090.09|2088.59|2090.09|2088.59|2090.09|2088.59|2090.09|2088.59|0
1649290650000|2022-04-07 00:17:30|2089.94|2088.44|2089.8|2088.3|2089.94|2088.44|2089.8|2088.3|0
1649290660000|2022-04-07 00:17:40|2089.94|2088.44|2089.8|2088.3|2089.94|2088.44|2089.8|2088.3|0
1649290670000|2022-04-07 00:17:50|2089.66|2088.16|2089.8|2088.3|2089.8|2088.3|2089.66|2088.16|0
1649290680000|2022-04-07 00:18:00|2089.66|2088.16|2089.8|2088.3|2089.8|2088.3|2089.66|2088.16|0
1649290700000|2022-04-07 00:18:20|2089.66|2088.16|2089.52|2088.02|2089.8|2088.3|2089.52|2088.02|0
1649290710000|2022-04-07 00:18:30|2089.66|2088.16|2089.94|2088.44|2089.94|2088.44|2089.66|2088.16|0
1649290720000|2022-04-07 00:18:40|2090.09|2088.59|2089.66|2088.16|2090.09|2088.59|2089.66|2088.16|0
1649290730000|2022-04-07 00:18:50|2089.52|2088.02|2089.59|2088.09|2089.59|2088.09|2089.52|2088.02|0
1649290740000|2022-04-07 00:19:00|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|0
1649290750000|2022-04-07 00:19:10|2089.45|2087.95|2089.4|2087.9|2089.45|2087.95|2089.31|2087.81|0
1649290760000|2022-04-07 00:19:20|2089.54|2088.04|2088.28|2086.78|2089.54|2088.04|2088.14|2086.64|0
1649290770000|2022-04-07 00:19:30|2088.42|2086.92|2088.28|2086.78|2088.42|2086.92|2088.28|2086.78|0
1649290780000|2022-04-07 00:19:40|2088.42|2086.92|2088.42|2086.92|2088.42|2086.92|2088.28|2086.78|0
1649290800000|2022-04-07 00:20:00|2088.35|2086.85|2088.28|2086.78|2088.35|2086.85|2088.28|2086.78|0
1649290810000|2022-04-07 00:20:10|2088.42|2086.92|2088.42|2086.92|2088.42|2086.92|2088.42|2086.92|0
1649290820000|2022-04-07 00:20:20|2088.28|2086.78|2088.42|2086.92|2088.42|2086.92|2088.28|2086.78|0
1649290830000|2022-04-07 00:20:30|2088.56|2087.06|2089.12|2087.62|2089.12|2087.62|2088.56|2087.06|0
1649290840000|2022-04-07 00:20:40|2089.19|2087.69|2089.12|2087.62|2089.19|2087.69|2089.12|2087.62|0
1649290850000|2022-04-07 00:20:50|2088.98|2087.48|2088.98|2087.48|2089.05|2087.55|2088.98|2087.48|0
1649290860000|2022-04-07 00:21:00|2088.84|2087.34|2089.08|2087.58|2089.08|2087.58|2088.77|2087.27|0
1649290870000|2022-04-07 00:21:10|2089.01|2087.51|2089.15|2087.65|2089.22|2087.72|2088.94|2087.44|0
1649290880000|2022-04-07 00:21:20|2089.22|2087.72|2089.08|2087.58|2089.22|2087.72|2089.08|2087.58|0
1649290900000|2022-04-07 00:21:40|2089.01|2087.51|2089.08|2087.58|2089.22|2087.72|2089.01|2087.51|0
1649290910000|2022-04-07 00:21:50|2089.15|2087.65|2089.22|2087.72|2089.22|2087.72|2089.08|2087.58|0
1649290920000|2022-04-07 00:22:00|2089.08|2087.58|2088.94|2087.44|2089.08|2087.58|2088.94|2087.44|0
1649290930000|2022-04-07 00:22:10|2089.01|2087.51|2089.08|2087.58|2089.08|2087.58|2089.01|2087.51|0
1649290940000|2022-04-07 00:22:20|2088.94|2087.44|2088.66|2087.16|2088.94|2087.44|2088.66|2087.16|0
1649290950000|2022-04-07 00:22:30|2088.73|2087.23|2088.8|2087.3|2088.87|2087.37|2088.66|2087.16|0
1649290960000|2022-04-07 00:22:40|2088.94|2087.44|2088.94|2087.44|2088.94|2087.44|2088.8|2087.3|0
1649290970000|2022-04-07 00:22:50|2088.8|2087.3|2088.94|2087.44|2088.94|2087.44|2088.8|2087.3|0
1649290980000|2022-04-07 00:23:00|2089.08|2087.58|2089.22|2087.72|2089.36|2087.86|2089.08|2087.58|0
1649290990000|2022-04-07 00:23:10|2089.36|2087.86|2089.22|2087.72|2089.36|2087.86|2089.22|2087.72|0
1649291000000|2022-04-07 00:23:20|2089.29|2087.79|2089.36|2087.86|2089.36|2087.86|2089.22|2087.72|0
1649291010000|2022-04-07 00:23:30|2089.5|2088|2089.15|2087.65|2089.5|2088|2089.08|2087.58|0
1649291020000|2022-04-07 00:23:40|2089.22|2087.72|2089.22|2087.72|2089.22|2087.72|2089.15|2087.65|0
1649291030000|2022-04-07 00:23:50|2089.15|2087.65|2089.36|2087.86|2089.36|2087.86|2089.15|2087.65|0
1649291040000|2022-04-07 00:24:00|2089.43|2087.93|2089.5|2088|2089.64|2088.14|2089.36|2087.86|0
1649291050000|2022-04-07 00:24:10|2089.43|2087.93|2089.36|2087.86|2089.43|2087.93|2089.15|2087.65|0
1649291060000|2022-04-07 00:24:20|2089.29|2087.79|2089.29|2087.79|2089.36|2087.86|2089.29|2087.79|0
1649291070000|2022-04-07 00:24:30|2089.22|2087.72|2089.08|2087.58|2089.22|2087.72|2089.08|2087.58|0
1649291090000|2022-04-07 00:24:50|2088.94|2087.44|2088.94|2087.44|2088.94|2087.44|2088.8|2087.3|0
1649291100000|2022-04-07 00:25:00|2089.08|2087.58|2088.94|2087.44|2089.08|2087.58|2088.94|2087.44|0
1649291110000|2022-04-07 00:25:10|2088.8|2087.3|2088.8|2087.3|2088.8|2087.3|2088.73|2087.23|0
1649291120000|2022-04-07 00:25:20|2088.94|2087.44|2089.08|2087.58|2089.08|2087.58|2088.87|2087.37|0
1649291130000|2022-04-07 00:25:30|2089.01|2087.51|2088.94|2087.44|2089.01|2087.51|2088.94|2087.44|0
1649291140000|2022-04-07 00:25:40|2089.01|2087.51|2088.94|2087.44|2089.08|2087.58|2088.94|2087.44|0
1649291150000|2022-04-07 00:25:50|2089.01|2087.51|2089.22|2087.72|2089.22|2087.72|2089.01|2087.51|0
1649291160000|2022-04-07 00:26:00|2089.15|2087.65|2088.94|2087.44|2089.15|2087.65|2088.8|2087.3|0
1649291180000|2022-04-07 00:26:20|2089.01|2087.51|2088.94|2087.44|2089.01|2087.51|2088.94|2087.44|0
1649291190000|2022-04-07 00:26:30|2089.08|2087.58|2088.94|2087.44|2089.08|2087.58|2088.94|2087.44|0
1649291200000|2022-04-07 00:26:40|2088.87|2087.37|2089.08|2087.58|2089.08|2087.58|2088.87|2087.37|0
1649291210000|2022-04-07 00:26:50|2088.94|2087.44|2088.94|2087.44|2089.01|2087.51|2088.87|2087.37|0
1649291220000|2022-04-07 00:27:00|2089.08|2087.58|2089.08|2087.58|2089.08|2087.58|2088.94|2087.44|0
1649291230000|2022-04-07 00:27:10|2089.15|2087.65|2089.08|2087.58|2089.22|2087.72|2089.08|2087.58|0
1649291240000|2022-04-07 00:27:20|2088.94|2087.44|2088.94|2087.44|2088.94|2087.44|2088.94|2087.44|0
1649291250000|2022-04-07 00:27:30|2088.8|2087.3|2089.08|2087.58|2089.08|2087.58|2088.66|2087.16|0
1649291260000|2022-04-07 00:27:40|2089.01|2087.51|2089.15|2087.65|2089.22|2087.72|2089.01|2087.51|0
1649291270000|2022-04-07 00:27:50|2089.08|2087.58|2088.94|2087.44|2089.08|2087.58|2088.94|2087.44|0
1649291280000|2022-04-07 00:28:00|2088.8|2087.3|2088.66|2087.16|2088.8|2087.3|2088.66|2087.16|0
1649291290000|2022-04-07 00:28:10|2088.8|2087.3|2089.08|2087.58|2089.08|2087.58|2088.8|2087.3|0
1649291300000|2022-04-07 00:28:20|2089.01|2087.51|2088.94|2087.44|2089.01|2087.51|2088.94|2087.44|0
1649291310000|2022-04-07 00:28:30|2089.08|2087.58|2089.22|2087.72|2089.22|2087.72|2089.08|2087.58|0
1649291320000|2022-04-07 00:28:40|2089.08|2087.58|2089.22|2087.72|2089.22|2087.72|2089.08|2087.58|0
1649291330000|2022-04-07 00:28:50|2089.36|2087.86|2089.92|2088.42|2089.92|2088.42|2089.36|2087.86|0
1649291340000|2022-04-07 00:29:00|2089.78|2088.28|2089.64|2088.14|2089.78|2088.28|2089.64|2088.14|0
1649291350000|2022-04-07 00:29:10|2089.78|2088.28|2089.92|2088.42|2090.06|2088.56|2089.78|2088.28|0
1649291370000|2022-04-07 00:29:30|2089.78|2088.28|2089.78|2088.28|2089.78|2088.28|2089.78|2088.28|0
1649291380000|2022-04-07 00:29:40|2089.92|2088.42|2089.92|2088.42|2089.92|2088.42|2089.92|2088.42|0
1649291390000|2022-04-07 00:29:50|2090.06|2088.56|2089.92|2088.42|2090.06|2088.56|2089.78|2088.28|0
1649291400000|2022-04-07 00:30:00|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|0
1649291410000|2022-04-07 00:30:10|2089.92|2088.42|2090.06|2088.56|2090.06|2088.56|2089.92|2088.42|0
1649291420000|2022-04-07 00:30:20|2089.92|2088.42|2089.78|2088.28|2089.92|2088.42|2089.78|2088.28|0
1649291430000|2022-04-07 00:30:30|2089.71|2088.21|2089.64|2088.14|2089.92|2088.42|2089.57|2088.07|0
1649291440000|2022-04-07 00:30:40|2089.5|2088|2089.5|2088|2089.5|2088|2089.43|2087.93|0
1649291450000|2022-04-07 00:30:50|2089.57|2088.07|2089.5|2088|2089.57|2088.07|2089.5|2088|0
1649291460000|2022-04-07 00:31:00|2089.36|2087.86|2089.36|2087.86|2089.5|2088|2089.22|2087.72|0
1649291470000|2022-04-07 00:31:10|2089.5|2088|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1649291480000|2022-04-07 00:31:20|2089.29|2087.79|2089.22|2087.72|2089.29|2087.79|2089.22|2087.72|0
1649291490000|2022-04-07 00:31:30|2089.36|2087.86|2089.22|2087.72|2089.36|2087.86|2089.22|2087.72|0
1649291500000|2022-04-07 00:31:40|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|2089.22|2087.72|0
1649291510000|2022-04-07 00:31:50|2089.22|2087.72|2089.22|2087.72|2089.22|2087.72|2089.22|2087.72|0
1649291520000|2022-04-07 00:32:00|2089.36|2087.86|2089.22|2087.72|2089.36|2087.86|2089.22|2087.72|0
1649291530000|2022-04-07 00:32:10|2089.15|2087.65|2089.08|2087.58|2089.22|2087.72|2089.08|2087.58|0
1649291540000|2022-04-07 00:32:20|2089.22|2087.72|2089.22|2087.72|2089.29|2087.79|2089.22|2087.72|0
1649291550000|2022-04-07 00:32:30|2089.08|2087.58|2089.08|2087.58|2089.22|2087.72|2089.08|2087.58|0
1649291560000|2022-04-07 00:32:40|2089.15|2087.65|2088.94|2087.44|2089.15|2087.65|2088.94|2087.44|0
1649291590000|2022-04-07 00:33:10|2088.87|2087.37|2088.8|2087.3|2088.87|2087.37|2088.8|2087.3|0
1649291610000|2022-04-07 00:33:30|2089.08|2087.58|2089.22|2087.72|2089.22|2087.72|2089.08|2087.58|0
1649291620000|2022-04-07 00:33:40|2089.5|2088|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1649291630000|2022-04-07 00:33:50|2089.43|2087.93|2089.22|2087.72|2089.43|2087.93|2089.15|2087.65|0
1649291640000|2022-04-07 00:34:00|2089.15|2087.65|2088.94|2087.44|2089.15|2087.65|2088.94|2087.44|0
1649291650000|2022-04-07 00:34:10|2089.01|2087.51|2089.08|2087.58|2089.22|2087.72|2089.01|2087.51|0
1649291660000|2022-04-07 00:34:20|2089.15|2087.65|2089.22|2087.72|2089.22|2087.72|2089.08|2087.58|0
1649291680000|2022-04-07 00:34:40|2089.15|2087.65|2089.22|2087.72|2089.36|2087.86|2089.15|2087.65|0
1649291690000|2022-04-07 00:34:50|2089.36|2087.86|2089.22|2087.72|2089.36|2087.86|2089.22|2087.72|0
1649291700000|2022-04-07 00:35:00|2089.15|2087.65|2089.22|2087.72|2089.22|2087.72|2089.15|2087.65|0
1649291710000|2022-04-07 00:35:10|2089.15|2087.65|2089.08|2087.58|2089.22|2087.72|2089.08|2087.58|0
1649291720000|2022-04-07 00:35:20|2088.94|2087.44|2088.94|2087.44|2088.94|2087.44|2088.94|2087.44|0
1649291730000|2022-04-07 00:35:30|2088.8|2087.3|2088.8|2087.3|2088.8|2087.3|2088.8|2087.3|0
1649291740000|2022-04-07 00:35:40|2088.66|2087.16|2088.66|2087.16|2088.66|2087.16|2088.66|2087.16|0
1649291750000|2022-04-07 00:35:50|2088.59|2087.09|2088.59|2087.09|2088.66|2087.16|2088.59|2087.09|0
1649291760000|2022-04-07 00:36:00|2088.52|2087.02|2088.66|2087.16|2088.66|2087.16|2088.52|2087.02|0
1649291770000|2022-04-07 00:36:10|2088.8|2087.3|2088.8|2087.3|2088.8|2087.3|2088.66|2087.16|0
1649291780000|2022-04-07 00:36:20|2088.73|2087.23|2088.66|2087.16|2088.73|2087.23|2088.66|2087.16|0
1649291790000|2022-04-07 00:36:30|2088.8|2087.3|2088.8|2087.3|2088.8|2087.3|2088.8|2087.3|0
1649291800000|2022-04-07 00:36:40|2088.94|2087.44|2088.94|2087.44|2088.94|2087.44|2088.94|2087.44|0
1649291820000|2022-04-07 00:37:00|2088.8|2087.3|2088.66|2087.16|2088.8|2087.3|2088.66|2087.16|0
1649291840000|2022-04-07 00:37:20|2088.52|2087.02|2088.66|2087.16|2088.66|2087.16|2088.52|2087.02|0
1649291850000|2022-04-07 00:37:30|2088.59|2087.09|2088.52|2087.02|2088.59|2087.09|2088.52|2087.02|0
1649291860000|2022-04-07 00:37:40|2088.59|2087.09|2088.52|2087.02|2088.59|2087.09|2088.52|2087.02|0
1649291870000|2022-04-07 00:37:50|2088.66|2087.16|2088.66|2087.16|2088.66|2087.16|2088.52|2087.02|0
1649291880000|2022-04-07 00:38:00|2088.52|2087.02|2088.59|2087.09|2088.66|2087.16|2088.52|2087.02|0
1649291890000|2022-04-07 00:38:10|2088.52|2087.02|2088.66|2087.16|2088.66|2087.16|2088.52|2087.02|0
1649291910000|2022-04-07 00:38:30|2088.52|2087.02|2088.52|2087.02|2088.52|2087.02|2088.52|2087.02|0
1649291920000|2022-04-07 00:38:40|2088.66|2087.16|2088.66|2087.16|2088.66|2087.16|2088.59|2087.09|0
1649291930000|2022-04-07 00:38:50|2088.52|2087.02|2088.52|2087.02|2088.52|2087.02|2088.52|2087.02|0
1649291940000|2022-04-07 00:39:00|2088.59|2087.09|2088.66|2087.16|2088.66|2087.16|2088.52|2087.02|0
1649291950000|2022-04-07 00:39:10|2088.52|2087.02|2088.66|2087.16|2088.66|2087.16|2088.52|2087.02|0
1649291960000|2022-04-07 00:39:20|2088.59|2087.09|2088.52|2087.02|2088.66|2087.16|2088.52|2087.02|0
1649291980000|2022-04-07 00:39:40|2088.66|2087.16|2088.66|2087.16|2088.66|2087.16|2088.52|2087.02|0
1649292000000|2022-04-07 00:40:00|2088.73|2087.23|2088.73|2087.23|2088.73|2087.23|2088.73|2087.23|0
1649292010000|2022-04-07 00:40:10|2088.8|2087.3|2088.94|2087.44|2089.01|2087.51|2088.8|2087.3|0
1649292030000|2022-04-07 00:40:30|2089.08|2087.58|2089.08|2087.58|2089.08|2087.58|2089.08|2087.58|0
1649292060000|2022-04-07 00:41:00|2089.22|2087.72|2089.36|2087.86|2089.36|2087.86|2089.22|2087.72|0
1649292070000|2022-04-07 00:41:10|2089.43|2087.93|2089.5|2088|2089.5|2088|2089.36|2087.86|0
1649292080000|2022-04-07 00:41:20|2089.43|2087.93|2089.5|2088|2089.5|2088|2089.43|2087.93|0
1649292090000|2022-04-07 00:41:30|2089.36|2087.86|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1649292100000|2022-04-07 00:41:40|2089.5|2088|2089.64|2088.14|2089.64|2088.14|2089.5|2088|0
1649292110000|2022-04-07 00:41:50|2089.57|2088.07|2089.64|2088.14|2089.64|2088.14|2089.5|2088|0
1649292120000|2022-04-07 00:42:00|2089.5|2088|2089.5|2088|2089.64|2088.14|2089.5|2088|0
1649292130000|2022-04-07 00:42:10|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|0
1649292140000|2022-04-07 00:42:20|2089.5|2088|2089.5|2088|2089.5|2088|2089.5|2088|0
1649292150000|2022-04-07 00:42:30|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|0
1649292160000|2022-04-07 00:42:40|2089.22|2087.72|2089.36|2087.86|2089.5|2088|2089.22|2087.72|0
1649292180000|2022-04-07 00:43:00|2089.29|2087.79|2089.22|2087.72|2089.36|2087.86|2089.22|2087.72|0
1649292190000|2022-04-07 00:43:10|2089.29|2087.79|2089.29|2087.79|2089.29|2087.79|2089.22|2087.72|0
1649292200000|2022-04-07 00:43:20|2089.36|2087.86|2089.64|2088.14|2089.64|2088.14|2089.36|2087.86|0
1649292210000|2022-04-07 00:43:30|2089.78|2088.28|2090.06|2088.56|2090.06|2088.56|2089.78|2088.28|0
1649292220000|2022-04-07 00:43:40|2089.99|2088.49|2090.35|2088.85|2090.35|2088.85|2089.99|2088.49|0
1649292230000|2022-04-07 00:43:50|2090.27|2088.77|2090.2|2088.7|2090.35|2088.85|2090.2|2088.7|0
1649292240000|2022-04-07 00:44:00|2090.35|2088.85|2090.2|2088.7|2090.49|2088.99|2090.2|2088.7|0
1649292250000|2022-04-07 00:44:10|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|0
1649292270000|2022-04-07 00:44:30|2090.13|2088.63|2090.2|2088.7|2090.2|2088.7|2090.13|2088.63|0
1649292290000|2022-04-07 00:44:50|2090.06|2088.56|2090.2|2088.7|2090.2|2088.7|2090.06|2088.56|0
1649292300000|2022-04-07 00:45:00|2090.06|2088.56|2089.78|2088.28|2090.06|2088.56|2089.78|2088.28|0
1649292320000|2022-04-07 00:45:20|2089.85|2088.35|2089.92|2088.42|2089.92|2088.42|2089.78|2088.28|0
1649292330000|2022-04-07 00:45:30|2089.78|2088.28|2089.78|2088.28|2089.85|2088.35|2089.78|2088.28|0
1649292340000|2022-04-07 00:45:40|2089.92|2088.42|2089.92|2088.42|2089.92|2088.42|2089.78|2088.28|0
1649292350000|2022-04-07 00:45:50|2090.06|2088.56|2090.06|2088.56|2090.2|2088.7|2090.06|2088.56|0
1649292360000|2022-04-07 00:46:00|2089.92|2088.42|2089.78|2088.28|2090.06|2088.56|2089.78|2088.28|0
1649292390000|2022-04-07 00:46:30|2089.71|2088.21|2089.78|2088.28|2089.78|2088.28|2089.71|2088.21|0
1649292400000|2022-04-07 00:46:40|2089.85|2088.35|2089.64|2088.14|2089.85|2088.35|2089.64|2088.14|0
1649292420000|2022-04-07 00:47:00|2089.5|2088|2089.22|2087.72|2089.64|2088.14|2089.22|2087.72|0
1649292440000|2022-04-07 00:47:20|2089.08|2087.58|2088.94|2087.44|2089.08|2087.58|2088.94|2087.44|0
1649292460000|2022-04-07 00:47:40|2089.08|2087.58|2089.08|2087.58|2089.08|2087.58|2089.08|2087.58|0
1649292470000|2022-04-07 00:47:50|2088.94|2087.44|2088.94|2087.44|2088.94|2087.44|2088.94|2087.44|0
1649292480000|2022-04-07 00:48:00|2089.01|2087.51|2088.94|2087.44|2089.08|2087.58|2088.94|2087.44|0
1649292490000|2022-04-07 00:48:10|2089.01|2087.51|2089.08|2087.58|2089.08|2087.58|2088.94|2087.44|0
1649292500000|2022-04-07 00:48:20|2088.94|2087.44|2088.94|2087.44|2088.94|2087.44|2088.94|2087.44|0
1649292510000|2022-04-07 00:48:30|2089.08|2087.58|2089.08|2087.58|2089.08|2087.58|2089.08|2087.58|0
1649292530000|2022-04-07 00:48:50|2089.22|2087.72|2089.22|2087.72|2089.22|2087.72|2089.22|2087.72|0
1649292540000|2022-04-07 00:49:00|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|0
1649292550000|2022-04-07 00:49:10|2089.29|2087.79|2089.36|2087.86|2089.36|2087.86|2089.29|2087.79|0
1649292560000|2022-04-07 00:49:20|2089.29|2087.79|2089.22|2087.72|2089.29|2087.79|2089.22|2087.72|0
1649292600000|2022-04-07 00:50:00|2089.5|2088|2089.5|2088|2089.57|2088.07|2089.36|2087.86|0
1649292610000|2022-04-07 00:50:10|2089.43|2087.93|2089.5|2088|2089.5|2088|2089.36|2087.86|0
1649292620000|2022-04-07 00:50:20|2089.36|2087.86|2089.5|2088|2089.5|2088|2089.36|2087.86|0
1649292630000|2022-04-07 00:50:30|2089.43|2087.93|2089.36|2087.86|2089.43|2087.93|2089.22|2087.72|0
1649292640000|2022-04-07 00:50:40|2089.22|2087.72|2089.36|2087.86|2089.36|2087.86|2089.22|2087.72|0
1649292650000|2022-04-07 00:50:50|2089.29|2087.79|2089.36|2087.86|2089.36|2087.86|2089.29|2087.79|0
1649292660000|2022-04-07 00:51:00|2089.29|2087.79|2089.22|2087.72|2089.29|2087.79|2089.22|2087.72|0
1649292680000|2022-04-07 00:51:20|2089.08|2087.58|2089.08|2087.58|2089.08|2087.58|2089.08|2087.58|0
1649292710000|2022-04-07 00:51:50|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|0
1649292720000|2022-04-07 00:52:00|2089.5|2088|2089.78|2088.28|2089.78|2088.28|2089.5|2088|0
1649292730000|2022-04-07 00:52:10|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|0
1649292750000|2022-04-07 00:52:30|2089.78|2088.28|2089.92|2088.42|2089.92|2088.42|2089.78|2088.28|0
1649292760000|2022-04-07 00:52:40|2089.78|2088.28|2089.78|2088.28|2089.92|2088.42|2089.78|2088.28|0
1649292780000|2022-04-07 00:53:00|2089.92|2088.42|2089.92|2088.42|2089.92|2088.42|2089.85|2088.35|0
1649292790000|2022-04-07 00:53:10|2089.78|2088.28|2089.78|2088.28|2089.78|2088.28|2089.78|2088.28|0
1649292800000|2022-04-07 00:53:20|2089.71|2088.21|2089.64|2088.14|2089.71|2088.21|2089.64|2088.14|0
1649292810000|2022-04-07 00:53:30|2089.5|2088|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1649292820000|2022-04-07 00:53:40|2089.5|2088|2089.5|2088|2089.5|2088|2089.5|2088|0
1649292850000|2022-04-07 00:54:10|2089.64|2088.14|2089.5|2088|2089.64|2088.14|2089.5|2088|0
1649292870000|2022-04-07 00:54:30|2089.64|2088.14|2089.5|2088|2089.64|2088.14|2089.5|2088|0
1649292890000|2022-04-07 00:54:50|2089.57|2088.07|2089.5|2088|2089.64|2088.14|2089.5|2088|0
1649292900000|2022-04-07 00:55:00|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|0
1649292910000|2022-04-07 00:55:10|2089.5|2088|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1649292920000|2022-04-07 00:55:20|2089.22|2087.72|2089.22|2087.72|2089.22|2087.72|2089.22|2087.72|0
1649292930000|2022-04-07 00:55:30|2089.15|2087.65|2089.22|2087.72|2089.22|2087.72|2089.15|2087.65|0
1649292940000|2022-04-07 00:55:40|2089.08|2087.58|2089.22|2087.72|2089.22|2087.72|2089.08|2087.58|0
1649292950000|2022-04-07 00:55:50|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|0
1649292960000|2022-04-07 00:56:00|2089.5|2088|2089.5|2088|2089.5|2088|2089.36|2087.86|0
1649292970000|2022-04-07 00:56:10|2089.64|2088.14|2089.5|2088|2089.64|2088.14|2089.5|2088|0
1649292990000|2022-04-07 00:56:30|2089.43|2087.93|2089.5|2088|2089.5|2088|2089.36|2087.86|0
1649293000000|2022-04-07 00:56:40|2089.57|2088.07|2089.57|2088.07|2089.64|2088.14|2089.57|2088.07|0
1649293010000|2022-04-07 00:56:50|2089.5|2088|2089.5|2088|2089.5|2088|2089.5|2088|0
1649293020000|2022-04-07 00:57:00|2089.57|2088.07|2089.5|2088|2089.64|2088.14|2089.5|2088|0
1649293030000|2022-04-07 00:57:10|2089.43|2087.93|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1649293040000|2022-04-07 00:57:20|2089.5|2088|2089.5|2088|2089.5|2088|2089.5|2088|0
1649293070000|2022-04-07 00:57:50|2089.43|2087.93|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1649293080000|2022-04-07 00:58:00|2089.5|2088|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1649293090000|2022-04-07 00:58:10|2089.5|2088|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1649293100000|2022-04-07 00:58:20|2089.43|2087.93|2089.43|2087.93|2089.43|2087.93|2089.36|2087.86|0
1649293110000|2022-04-07 00:58:30|2089.5|2088|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1649293120000|2022-04-07 00:58:40|2089.43|2087.93|2089.5|2088|2089.5|2088|2089.43|2087.93|0
1649293130000|2022-04-07 00:58:50|2089.57|2088.07|2089.57|2088.07|2089.57|2088.07|2089.57|2088.07|0
1649293140000|2022-04-07 00:59:00|2089.5|2088|2089.43|2087.93|2089.5|2088|2089.36|2087.86|0
1649293150000|2022-04-07 00:59:10|2089.36|2087.86|2089.36|2087.86|2089.43|2087.93|2089.36|2087.86|0
1649293160000|2022-04-07 00:59:20|2089.43|2087.93|2089.5|2088|2089.5|2088|2089.43|2087.93|0
1649293170000|2022-04-07 00:59:30|2089.57|2088.07|2089.78|2088.28|2089.78|2088.28|2089.57|2088.07|0
1649293180000|2022-04-07 00:59:40|2089.92|2088.42|2089.92|2088.42|2089.92|2088.42|2089.92|2088.42|0
1649293190000|2022-04-07 00:59:50|2090.06|2088.56|2090.2|2088.7|2090.2|2088.7|2090.06|2088.56|0
1649293200000|2022-04-07 01:00:00|2090.35|2088.85|2090.2|2088.7|2090.35|2088.85|2090.2|2088.7|0
1649293210000|2022-04-07 01:00:10|2090.13|2088.63|2090.06|2088.56|2090.2|2088.7|2090.06|2088.56|0
1649293220000|2022-04-07 01:00:20|2089.99|2088.49|2089.92|2088.42|2090.06|2088.56|2089.92|2088.42|0
1649293230000|2022-04-07 01:00:30|2089.99|2088.49|2089.78|2088.28|2089.99|2088.49|2089.78|2088.28|0
1649293260000|2022-04-07 01:01:00|2089.64|2088.14|2089.36|2087.86|2089.64|2088.14|2089.36|2087.86|0
1649293270000|2022-04-07 01:01:10|2089.5|2088|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1649293280000|2022-04-07 01:01:20|2089.29|2087.79|2089.22|2087.72|2089.29|2087.79|2089.22|2087.72|0
1649293300000|2022-04-07 01:01:40|2089.08|2087.58|2089.08|2087.58|2089.08|2087.58|2089.08|2087.58|0
1649293320000|2022-04-07 01:02:00|2089.15|2087.65|2089.22|2087.72|2089.22|2087.72|2089.15|2087.65|0
1649293330000|2022-04-07 01:02:10|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|2089.36|2087.86|0
1649293340000|2022-04-07 01:02:20|2089.5|2088|2089.5|2088|2089.5|2088|2089.5|2088|0
1649293350000|2022-04-07 01:02:30|2089.43|2087.93|2089.36|2087.86|2089.5|2088|2089.36|2087.86|0
1649293370000|2022-04-07 01:02:50|2089.29|2087.79|2089.08|2087.58|2089.29|2087.79|2089.08|2087.58|0
1649293380000|2022-04-07 01:03:00|2089.22|2087.72|2089.15|2087.65|2089.22|2087.72|2089.15|2087.65|0
1649293390000|2022-04-07 01:03:10|2089.08|2087.58|2089.36|2087.86|2089.36|2087.86|2089.08|2087.58|0
1649293410000|2022-04-07 01:03:30|2089.5|2088|2089.5|2088|2089.5|2088|2089.5|2088|0
1649293420000|2022-04-07 01:03:40|2089.43|2087.93|2089.5|2088|2089.5|2088|2089.43|2087.93|0
1649293430000|2022-04-07 01:03:50|2089.64|2088.14|2089.5|2088|2089.64|2088.14|2089.5|2088|0
1649293450000|2022-04-07 01:04:10|2089.36|2087.86|2089.43|2087.93|2089.5|2088|2089.36|2087.86|0
1649293460000|2022-04-07 01:04:20|2089.36|2087.86|2089.5|2088|2089.5|2088|2089.36|2087.86|0
1649293470000|2022-04-07 01:04:30|2089.64|2088.14|2089.5|2088|2089.64|2088.14|2089.5|2088|0
1649293500000|2022-04-07 01:05:00|2089.57|2088.07|2089.5|2088|2089.57|2088.07|2089.5|2088|0
1649293510000|2022-04-07 01:05:10|2089.57|2088.07|2089.5|2088|2089.57|2088.07|2089.5|2088|0
1649293520000|2022-04-07 01:05:20|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|0
1649293540000|2022-04-07 01:05:40|2089.78|2088.28|2090.06|2088.56|2090.06|2088.56|2089.78|2088.28|0
1649293560000|2022-04-07 01:06:00|2090.2|2088.7|2090.2|2088.7|2090.35|2088.85|2090.2|2088.7|0
1649293570000|2022-04-07 01:06:10|2090.13|2088.63|2090.2|2088.7|2090.2|2088.7|2090.13|2088.63|0
1649293580000|2022-04-07 01:06:20|2090.35|2088.85|2090.2|2088.7|2090.35|2088.85|2090.2|2088.7|0
1649293590000|2022-04-07 01:06:30|2090.13|2088.63|2090.2|2088.7|2090.2|2088.7|2090.13|2088.63|0
1649293600000|2022-04-07 01:06:40|2090.13|2088.63|2090.06|2088.56|2090.2|2088.7|2090.06|2088.56|0
1649293610000|2022-04-07 01:06:50|2090.13|2088.63|2090.2|2088.7|2090.2|2088.7|2090.06|2088.56|0
1649293620000|2022-04-07 01:07:00|2090.13|2088.63|2090.2|2088.7|2090.2|2088.7|2090.13|2088.63|0
1649293640000|2022-04-07 01:07:20|2090.27|2088.77|2090.35|2088.85|2090.35|2088.85|2090.27|2088.77|0
1649293650000|2022-04-07 01:07:30|2090.27|2088.77|2090.35|2088.85|2090.35|2088.85|2090.2|2088.7|0
1649293660000|2022-04-07 01:07:40|2090.41|2088.91|2090.49|2088.99|2090.49|2088.99|2090.41|2088.91|0
1649293670000|2022-04-07 01:07:50|2090.63|2089.13|2090.41|2088.91|2090.63|2089.13|2090.41|2088.91|0
1649293680000|2022-04-07 01:08:00|2090.49|2088.99|2090.63|2089.13|2090.63|2089.13|2090.49|2088.99|0
1649293690000|2022-04-07 01:08:10|2090.77|2089.27|2090.77|2089.27|2090.77|2089.27|2090.77|2089.27|0
1649293700000|2022-04-07 01:08:20|2090.91|2089.41|2090.63|2089.13|2090.91|2089.41|2090.63|2089.13|0
1649293710000|2022-04-07 01:08:30|2090.49|2088.99|2090.77|2089.27|2090.77|2089.27|2090.49|2088.99|0
1649293720000|2022-04-07 01:08:40|2090.91|2089.41|2090.77|2089.27|2090.91|2089.41|2090.77|2089.27|0
1649293730000|2022-04-07 01:08:50|2090.63|2089.13|2090.77|2089.27|2090.77|2089.27|2090.63|2089.13|0
1649293740000|2022-04-07 01:09:00|2090.91|2089.41|2090.91|2089.41|2090.91|2089.41|2090.83|2089.33|0
1649293750000|2022-04-07 01:09:10|2091.05|2089.55|2091.05|2089.55|2091.05|2089.55|2091.05|2089.55|0
1649293760000|2022-04-07 01:09:20|2090.91|2089.41|2091.19|2089.69|2091.33|2089.83|2090.91|2089.41|0
1649293770000|2022-04-07 01:09:30|2091.26|2089.76|2091.61|2090.11|2091.61|2090.11|2091.19|2089.69|0
1649293780000|2022-04-07 01:09:40|2091.75|2090.25|2091.47|2089.97|2091.75|2090.25|2091.47|2089.97|0
1649293790000|2022-04-07 01:09:50|2091.33|2089.83|2091.61|2090.11|2091.61|2090.11|2091.33|2089.83|0
1649293800000|2022-04-07 01:10:00|2091.75|2090.25|2091.89|2090.39|2092.03|2090.53|2091.75|2090.25|0
1649293810000|2022-04-07 01:10:10|2092.03|2090.53|2091.89|2090.39|2092.03|2090.53|2091.75|2090.25|0
1649293820000|2022-04-07 01:10:20|2091.82|2090.32|2091.61|2090.11|2091.82|2090.32|2091.61|2090.11|0
1649293830000|2022-04-07 01:10:30|2091.47|2089.97|2091.47|2089.97|2091.61|2090.11|2091.47|2089.97|0
1649293850000|2022-04-07 01:10:50|2091.61|2090.11|2091.33|2089.83|2091.61|2090.11|2091.33|2089.83|0
1649293860000|2022-04-07 01:11:00|2091.19|2089.69|2091.19|2089.69|2091.19|2089.69|2091.19|2089.69|0
1649293870000|2022-04-07 01:11:10|2091.33|2089.83|2091.33|2089.83|2091.33|2089.83|2091.19|2089.69|0
1649293880000|2022-04-07 01:11:20|2091.19|2089.69|2091.33|2089.83|2091.33|2089.83|2091.19|2089.69|0
1649293890000|2022-04-07 01:11:30|2091.19|2089.69|2091.19|2089.69|2091.26|2089.76|2091.19|2089.69|0
1649293900000|2022-04-07 01:11:40|2091.05|2089.55|2091.19|2089.69|2091.26|2089.76|2091.05|2089.55|0
1649293910000|2022-04-07 01:11:50|2091.12|2089.62|2091.19|2089.69|2091.19|2089.69|2091.05|2089.55|0
1649293920000|2022-04-07 01:12:00|2091.26|2089.76|2091.26|2089.76|2091.26|2089.76|2091.19|2089.69|0
1649293930000|2022-04-07 01:12:10|2091.19|2089.69|2091.19|2089.69|2091.33|2089.83|2091.19|2089.69|0
1649293950000|2022-04-07 01:12:30|2091.05|2089.55|2091.19|2089.69|2091.19|2089.69|2091.05|2089.55|0
1649293960000|2022-04-07 01:12:40|2091.05|2089.55|2090.91|2089.41|2091.05|2089.55|2090.91|2089.41|0
1649293970000|2022-04-07 01:12:50|2090.77|2089.27|2090.77|2089.27|2091.05|2089.55|2090.77|2089.27|0
1649293980000|2022-04-07 01:13:00|2090.91|2089.41|2090.91|2089.41|2091.19|2089.69|2090.91|2089.41|0
1649294000000|2022-04-07 01:13:20|2091.05|2089.55|2091.05|2089.55|2091.05|2089.55|2090.97|2089.47|0
1649294010000|2022-04-07 01:13:30|2090.91|2089.41|2090.91|2089.41|2090.97|2089.47|2090.91|2089.41|0
1649294020000|2022-04-07 01:13:40|2091.05|2089.55|2090.91|2089.41|2091.05|2089.55|2090.91|2089.41|0
1649294030000|2022-04-07 01:13:50|2091.05|2089.55|2091.33|2089.83|2091.33|2089.83|2091.05|2089.55|0
1649294040000|2022-04-07 01:14:00|2091.47|2089.97|2091.33|2089.83|2091.61|2090.11|2091.33|2089.83|0
1649294050000|2022-04-07 01:14:10|2091.4|2089.9|2091.47|2089.97|2091.61|2090.11|2091.33|2089.83|0
1649294060000|2022-04-07 01:14:20|2091.33|2089.83|2091.33|2089.83|2091.33|2089.83|2091.33|2089.83|0
1649294100000|2022-04-07 01:15:00|2091.19|2089.69|2091.33|2089.83|2091.33|2089.83|2091.19|2089.69|0
1649294110000|2022-04-07 01:15:10|2091.47|2089.97|2091.61|2090.11|2091.61|2090.11|2091.33|2089.83|0
1649294130000|2022-04-07 01:15:30|2091.75|2090.25|2092.03|2090.53|2092.03|2090.53|2091.75|2090.25|0
1649294140000|2022-04-07 01:15:40|2091.89|2090.39|2091.75|2090.25|2092.03|2090.53|2091.75|2090.25|0
1649294150000|2022-04-07 01:15:50|2091.68|2090.18|2091.61|2090.11|2091.75|2090.25|2091.61|2090.11|0
1649294160000|2022-04-07 01:16:00|2091.54|2090.04|2091.89|2090.39|2091.89|2090.39|2091.54|2090.04|0
1649294170000|2022-04-07 01:16:10|2092.03|2090.53|2091.96|2090.46|2092.03|2090.53|2091.89|2090.39|0
1649294180000|2022-04-07 01:16:20|2092.03|2090.53|2092.03|2090.53|2092.03|2090.53|2091.89|2090.39|0
1649294190000|2022-04-07 01:16:30|2091.89|2090.39|2091.89|2090.39|2092.03|2090.53|2091.89|2090.39|0
1649294200000|2022-04-07 01:16:40|2091.96|2090.46|2091.75|2090.25|2091.96|2090.46|2091.75|2090.25|0
1649294210000|2022-04-07 01:16:50|2091.96|2090.46|2092.03|2090.53|2092.03|2090.53|2091.96|2090.46|0
1649294220000|2022-04-07 01:17:00|2091.96|2090.46|2092.03|2090.53|2092.03|2090.53|2091.89|2090.39|0
1649294230000|2022-04-07 01:17:10|2091.96|2090.46|2091.61|2090.11|2091.96|2090.46|2091.61|2090.11|0
1649294240000|2022-04-07 01:17:20|2091.54|2090.04|2091.47|2089.97|2091.61|2090.11|2091.47|2089.97|0
1649294250000|2022-04-07 01:17:30|2091.54|2090.04|2091.47|2089.97|2091.54|2090.04|2091.47|2089.97|0
1649294260000|2022-04-07 01:17:40|2091.33|2089.83|2091.47|2089.97|2091.47|2089.97|2091.33|2089.83|0
1649294270000|2022-04-07 01:17:50|2091.61|2090.11|2091.61|2090.11|2091.61|2090.11|2091.61|2090.11|0
1649294280000|2022-04-07 01:18:00|2091.47|2089.97|2091.47|2089.97|2091.61|2090.11|2091.33|2089.83|0
1649294290000|2022-04-07 01:18:10|2091.33|2089.83|2091.26|2089.76|2091.47|2089.97|2091.26|2089.76|0
1649294300000|2022-04-07 01:18:20|2091.19|2089.69|2091.33|2089.83|2091.33|2089.83|2091.19|2089.69|0
1649294310000|2022-04-07 01:18:30|2091.26|2089.76|2091.19|2089.69|2091.33|2089.83|2091.19|2089.69|0
1649294340000|2022-04-07 01:19:00|2091.47|2089.97|2091.61|2090.11|2091.61|2090.11|2091.47|2089.97|0
1649294350000|2022-04-07 01:19:10|2091.54|2090.04|2091.33|2089.83|2091.61|2090.11|2091.33|2089.83|0
1649294370000|2022-04-07 01:19:30|2091.47|2089.97|2091.47|2089.97|2091.47|2089.97|2091.4|2089.9|0
1649294380000|2022-04-07 01:19:40|2091.33|2089.83|2091.33|2089.83|2091.33|2089.83|2091.33|2089.83|0
1649294390000|2022-04-07 01:19:50|2091.47|2089.97|2091.47|2089.97|2091.47|2089.97|2091.4|2089.9|0
1649294400000|2022-04-07 01:20:00|2091.61|2090.11|2091.61|2090.11|2091.75|2090.25|2091.61|2090.11|0
1649294420000|2022-04-07 01:20:20|2091.75|2090.25|2091.61|2090.11|2091.75|2090.25|2091.61|2090.11|0
1649294430000|2022-04-07 01:20:30|2091.75|2090.25|2091.75|2090.25|2091.75|2090.25|2091.75|2090.25|0
1649294440000|2022-04-07 01:20:40|2091.68|2090.18|2091.68|2090.18|2091.75|2090.25|2091.61|2090.11|0
1649294450000|2022-04-07 01:20:50|2091.61|2090.11|2091.47|2089.97|2091.61|2090.11|2091.47|2089.97|0
1649294470000|2022-04-07 01:21:10|2091.54|2090.04|2091.61|2090.11|2091.61|2090.11|2091.54|2090.04|0
1649294480000|2022-04-07 01:21:20|2091.47|2089.97|2091.47|2089.97|2091.47|2089.97|2091.47|2089.97|0
1649294500000|2022-04-07 01:21:40|2091.4|2089.9|2091.33|2089.83|2091.4|2089.9|2091.33|2089.83|0
1649294510000|2022-04-07 01:21:50|2091.47|2089.97|2091.47|2089.97|2091.47|2089.97|2091.47|2089.97|0
1649294540000|2022-04-07 01:22:20|2091.4|2089.9|2091.33|2089.83|2091.47|2089.97|2091.33|2089.83|0
1649294550000|2022-04-07 01:22:30|2091.26|2089.76|2091.19|2089.69|2091.26|2089.76|2091.19|2089.69|0
1649294560000|2022-04-07 01:22:40|2091.26|2089.76|2091.19|2089.69|2091.26|2089.76|2091.19|2089.69|0
1649294590000|2022-04-07 01:23:10|2091.12|2089.62|2091.33|2089.83|2091.33|2089.83|2091.12|2089.62|0
1649294600000|2022-04-07 01:23:20|2091.47|2089.97|2091.33|2089.83|2091.47|2089.97|2091.33|2089.83|0
1649294610000|2022-04-07 01:23:30|2091.26|2089.76|2091.19|2089.69|2091.33|2089.83|2091.19|2089.69|0
1649294620000|2022-04-07 01:23:40|2091.26|2089.76|2091.19|2089.69|2091.26|2089.76|2091.19|2089.69|0
1649294640000|2022-04-07 01:24:00|2091.12|2089.62|2091.19|2089.69|2091.19|2089.69|2091.12|2089.62|0
1649294650000|2022-04-07 01:24:10|2091.12|2089.62|2091.05|2089.55|2091.12|2089.62|2091.05|2089.55|0
1649294660000|2022-04-07 01:24:20|2090.91|2089.41|2090.77|2089.27|2090.91|2089.41|2090.63|2089.13|0
1649294670000|2022-04-07 01:24:30|2090.69|2089.19|2090.83|2089.33|2090.83|2089.33|2090.69|2089.19|0
1649294680000|2022-04-07 01:24:40|2090.77|2089.27|2090.77|2089.27|2090.77|2089.27|2090.77|2089.27|0
1649294710000|2022-04-07 01:25:10|2090.63|2089.13|2090.35|2088.85|2090.63|2089.13|2090.35|2088.85|0
1649294720000|2022-04-07 01:25:20|2090.49|2088.99|2090.35|2088.85|2090.49|2088.99|2090.35|2088.85|0
1649294730000|2022-04-07 01:25:30|2090.49|2088.99|2090.49|2088.99|2090.49|2088.99|2090.35|2088.85|0
1649294740000|2022-04-07 01:25:40|2090.41|2088.91|2090.49|2088.99|2090.49|2088.99|2090.41|2088.91|0
1649294750000|2022-04-07 01:25:50|2090.35|2088.85|2089.92|2088.42|2090.35|2088.85|2089.92|2088.42|0
1649294760000|2022-04-07 01:26:00|2089.78|2088.28|2089.92|2088.42|2089.92|2088.42|2089.78|2088.28|0
1649294770000|2022-04-07 01:26:10|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|0
1649294780000|2022-04-07 01:26:20|2089.92|2088.42|2090.06|2088.56|2090.06|2088.56|2089.92|2088.42|0
1649294800000|2022-04-07 01:26:40|2090.2|2088.7|2090.06|2088.56|2090.2|2088.7|2090.06|2088.56|0
1649294810000|2022-04-07 01:26:50|2090.13|2088.63|2090.2|2088.7|2090.2|2088.7|2090.13|2088.63|0
1649294820000|2022-04-07 01:27:00|2090.35|2088.85|2090.35|2088.85|2090.35|2088.85|2090.35|2088.85|0
1649294830000|2022-04-07 01:27:10|2090.49|2088.99|2090.49|2088.99|2090.49|2088.99|2090.41|2088.91|0
1649294840000|2022-04-07 01:27:20|2090.35|2088.85|2090.27|2088.77|2090.35|2088.85|2090.27|2088.77|0
1649294850000|2022-04-07 01:27:30|2090.35|2088.85|2090.06|2088.56|2090.35|2088.85|2090.06|2088.56|0
1649294860000|2022-04-07 01:27:40|2090.2|2088.7|2090.2|2088.7|2090.2|2088.7|2090.2|2088.7|0
1649294870000|2022-04-07 01:27:50|2090.13|2088.63|2090.2|2088.7|2090.35|2088.85|2090.06|2088.56|0
1649294880000|2022-04-07 01:28:00|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|0
1649294890000|2022-04-07 01:28:10|2089.99|2088.49|2090.06|2088.56|2090.06|2088.56|2089.99|2088.49|0
1649294910000|2022-04-07 01:28:30|2090.2|2088.7|2090.2|2088.7|2090.2|2088.7|2090.2|2088.7|0
1649294920000|2022-04-07 01:28:40|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|0
1649294930000|2022-04-07 01:28:50|2089.92|2088.42|2089.92|2088.42|2089.92|2088.42|2089.92|2088.42|0
1649294940000|2022-04-07 01:29:00|2090.06|2088.56|2089.92|2088.42|2090.06|2088.56|2089.92|2088.42|0
1649294950000|2022-04-07 01:29:10|2089.78|2088.28|2089.78|2088.28|2089.78|2088.28|2089.78|2088.28|0
1649294960000|2022-04-07 01:29:20|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|0
1649294970000|2022-04-07 01:29:30|2089.78|2088.28|2089.92|2088.42|2089.92|2088.42|2089.78|2088.28|0
1649294980000|2022-04-07 01:29:40|2090.06|2088.56|2089.92|2088.42|2090.06|2088.56|2089.92|2088.42|0
1649294990000|2022-04-07 01:29:50|2089.78|2088.28|2089.78|2088.28|2089.78|2088.28|2089.78|2088.28|0
1649295000000|2022-04-07 01:30:00|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|2089.64|2088.14|0
1649295010000|2022-04-07 01:30:10|2089.78|2088.28|2089.5|2088|2089.78|2088.28|2089.5|2088|0
1649295040000|2022-04-07 01:30:40|2089.43|2087.93|2089.36|2087.86|2089.43|2087.93|2089.22|2087.72|0
1649295050000|2022-04-07 01:30:50|2089.22|2087.72|2089.22|2087.72|2089.5|2088|2089.22|2087.72|0
1649295060000|2022-04-07 01:31:00|2089.36|2087.86|2089.64|2088.14|2089.64|2088.14|2089.36|2087.86|0
1649295070000|2022-04-07 01:31:10|2089.5|2088|2089.78|2088.28|2089.78|2088.28|2089.5|2088|0
1649295080000|2022-04-07 01:31:20|2089.85|2088.35|2089.78|2088.28|2089.85|2088.35|2089.78|2088.28|0
1649295090000|2022-04-07 01:31:30|2089.85|2088.35|2089.78|2088.28|2089.85|2088.35|2089.78|2088.28|0
1649295100000|2022-04-07 01:31:40|2089.85|2088.35|2089.99|2088.49|2090.2|2088.7|2089.85|2088.35|0
1649295110000|2022-04-07 01:31:50|2089.92|2088.42|2090.06|2088.56|2090.06|2088.56|2089.85|2088.35|0
1649295120000|2022-04-07 01:32:00|2090.2|2088.7|2090.2|2088.7|2090.2|2088.7|2090.06|2088.56|0
1649295130000|2022-04-07 01:32:10|2090.35|2088.85|2090.2|2088.7|2090.35|2088.85|2090.2|2088.7|0
1649295140000|2022-04-07 01:32:20|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|2090.06|2088.56|0
1649295150000|2022-04-07 01:32:30|2090.2|2088.7|2090.13|2088.63|2090.27|2088.77|2090.13|2088.63|0
1649295160000|2022-04-07 01:32:40|2090.06|2088.56|2089.92|2088.42|2090.06|2088.56|2089.92|2088.42|0
1649295170000|2022-04-07 01:32:50|2089.78|2088.28|2089.78|2088.28|2089.92|2088.42|2089.78|2088.28|0
1649295180000|2022-04-07 01:33:00|2089.92|2088.42|2090.06|2088.56|2090.06|2088.56|2089.92|2088.42|0
1649295190000|2022-04-07 01:33:10|2090.2|2088.7|2090.06|2088.56|2090.2|2088.7|2089.92|2088.42|0
1649295200000|2022-04-07 01:33:20|2089.92|2088.42|2090.06|2088.56|2090.06|2088.56|2089.92|2088.42|0
1649295210000|2022-04-07 01:33:30|2090.27|2088.77|2090.2|2088.7|2090.27|2088.77|2090.06|2088.56|0
1649295220000|2022-04-07 01:33:40|2090.35|2088.85|2090.49|2088.99|2090.49|2088.99|2090.35|2088.85|0
1649295230000|2022-04-07 01:33:50|2090.35|2088.85|2090.35|2088.85|2090.35|2088.85|2090.2|2088.7|0
1649295240000|2022-04-07 01:34:00|2090.49|2088.99|2090.49|2088.99|2090.49|2088.99|2090.35|2088.85|0
1649295250000|2022-04-07 01:34:10|2090.63|2089.13|2090.63|2089.13|2090.63|2089.13|2090.63|2089.13|0
1649295260000|2022-04-07 01:34:20|2090.77|2089.27|2090.63|2089.13|2090.77|2089.27|2090.63|2089.13|0
1649295270000|2022-04-07 01:34:30|2090.77|2089.27|2090.77|2089.27|2090.83|2089.33|2090.77|2089.27|0
1649295280000|2022-04-07 01:34:40|2090.69|2089.19|2090.77|2089.27|2090.77|2089.27|2090.63|2089.13|0
1649295290000|2022-04-07 01:34:50|2090.69|2089.19|2090.63|2089.13|2090.77|2089.27|2090.63|2089.13|0
1649295300000|2022-04-07 01:35:00|2090.49|2088.99|2090.77|2089.27|2090.77|2089.27|2090.49|2088.99|0
1649295310000|2022-04-07 01:35:10|2090.83|2089.33|2090.69|2089.19|2090.91|2089.41|2090.69|2089.19|0
1649295320000|2022-04-07 01:35:20|2090.77|2089.27|2090.49|2088.99|2090.77|2089.27|2090.49|2088.99|0
1649295330000|2022-04-07 01:35:30|2090.63|2089.13|2090.63|2089.13|2090.63|2089.13|2090.49|2088.99|0
1649295350000|2022-04-07 01:35:50|2090.77|2089.27|2090.91|2089.41|2090.91|2089.41|2090.77|2089.27|0
1649295360000|2022-04-07 01:36:00|2091.05|2089.55|2090.91|2089.41|2091.05|2089.55|2090.83|2089.33|0
1649295370000|2022-04-07 01:36:10|2090.83|2089.33|2090.91|2089.41|2090.91|2089.41|2090.83|2089.33|0
1649295380000|2022-04-07 01:36:20|2090.97|2089.47|2090.77|2089.27|2091.05|2089.55|2090.77|2089.27|0
1649295390000|2022-04-07 01:36:30|2090.63|2089.13|2090.77|2089.27|2090.77|2089.27|2090.63|2089.13|0
1649295400000|2022-04-07 01:36:40|2090.69|2089.19|2090.63|2089.13|2090.77|2089.27|2090.63|2089.13|0
1649295410000|2022-04-07 01:36:50|2090.49|2088.99|2090.63|2089.13|2090.63|2089.13|2090.49|2088.99|0
1649295420000|2022-04-07 01:37:00|2090.55|2089.05|2090.63|2089.13|2090.63|2089.13|2090.49|2088.99|0
1649295440000|2022-04-07 01:37:20|2090.69|2089.19|2090.69|2089.19|2090.77|2089.27|2090.63|2089.13|0
1649295450000|2022-04-07 01:37:30|2090.77|2089.27|2090.77|2089.27|2091.05|2089.55|2090.77|2089.27|0
1649295460000|2022-04-07 01:37:40|2090.91|2089.41|2091.05|2089.55|2091.05|2089.55|2090.91|2089.41|0
1649295470000|2022-04-07 01:37:50|2090.91|2089.41|2091.05|2089.55|2091.05|2089.55|2090.91|2089.41|0
1649295480000|2022-04-07 01:38:00|2091.19|2089.69|2091.19|2089.69|2091.33|2089.83|2091.19|2089.69|0
1649295490000|2022-04-07 01:38:10|2091.26|2089.76|2091.33|2089.83|2091.33|2089.83|2091.19|2089.69|0
1649295500000|2022-04-07 01:38:20|2091.19|2089.69|2091.19|2089.69|2091.19|2089.69|2091.19|2089.69|0
1649295510000|2022-04-07 01:38:30|2091.05|2089.55|2091.19|2089.69|2091.19|2089.69|2091.05|2089.55|0
1649295520000|2022-04-07 01:38:40|2091.33|2089.83|2091.33|2089.83|2091.33|2089.83|2091.26|2089.76|0
1649295530000|2022-04-07 01:38:50|2091.19|2089.69|2091.19|2089.69|2091.19|2089.69|2091.19|2089.69|0
1649295540000|2022-04-07 01:39:00|2091.05|2089.55|2091.19|2089.69|2091.19|2089.69|2091.05|2089.55|0
1649295560000|2022-04-07 01:39:20|2091.26|2089.76|2091.19|2089.69|2091.26|2089.76|2091.19|2089.69|0
1649295570000|2022-04-07 01:39:30|2091.12|2089.62|2091.12|2089.62|2091.19|2089.69|2091.05|2089.55|0
1649295580000|2022-04-07 01:39:40|2091.19|2089.69|2091.19|2089.69|2091.33|2089.83|2091.12|2089.62|0
1649295600000|2022-04-07 01:40:00|2091.33|2089.83|2091.61|2090.11|2091.61|2090.11|2091.33|2089.83|0
1649295610000|2022-04-07 01:40:10|2091.47|2089.97|2091.61|2090.11|2091.61|2090.11|2091.47|2089.97|0
1649295620000|2022-04-07 01:40:20|2091.47|2089.97|2091.33|2089.83|2091.47|2089.97|2091.33|2089.83|0
1649295630000|2022-04-07 01:40:30|2091.47|2089.97|2091.47|2089.97|2091.47|2089.97|2091.33|2089.83|0
1649295640000|2022-04-07 01:40:40|2091.33|2089.83|2091.47|2089.97|2091.47|2089.97|2091.33|2089.83|0
1649295650000|2022-04-07 01:40:50|2091.33|2089.83|2091.47|2089.97|2091.47|2089.97|2091.33|2089.83|0
1649295660000|2022-04-07 01:41:00|2091.33|2089.83|2091.47|2089.97|2091.47|2089.97|2091.33|2089.83|0
1649295670000|2022-04-07 01:41:10|2091.4|2089.9|2091.47|2089.97|2091.54|2090.04|2091.33|2089.83|0
1649295680000|2022-04-07 01:41:20|2091.33|2089.83|2091.54|2090.04|2091.61|2090.11|2091.33|2089.83|0
1649295690000|2022-04-07 01:41:30|2091.47|2089.97|2091.89|2090.39|2091.89|2090.39|2091.47|2089.97|0
1649295700000|2022-04-07 01:41:40|2091.75|2090.25|2091.75|2090.25|2091.75|2090.25|2091.61|2090.11|0
1649295710000|2022-04-07 01:41:50|2091.61|2090.11|2091.68|2090.18|2091.68|2090.18|2091.61|2090.11|0
1649295720000|2022-04-07 01:42:00|2091.75|2090.25|2092.03|2090.53|2092.03|2090.53|2091.75|2090.25|0
1649295730000|2022-04-07 01:42:10|2091.89|2090.39|2091.96|2090.46|2091.96|2090.46|2091.89|2090.39|0
1649295740000|2022-04-07 01:42:20|2091.89|2090.39|2092.03|2090.53|2092.17|2090.67|2091.89|2090.39|0
1649295750000|2022-04-07 01:42:30|2092.17|2090.67|2092.59|2091.09|2092.59|2091.09|2092.17|2090.67|0
1649295760000|2022-04-07 01:42:40|2092.45|2090.95|2092.45|2090.95|2092.45|2090.95|2092.45|2090.95|0
1649295770000|2022-04-07 01:42:50|2092.59|2091.09|2092.73|2091.23|2092.73|2091.23|2092.45|2090.95|0
1649295780000|2022-04-07 01:43:00|2092.59|2091.09|2092.59|2091.09|2092.59|2091.09|2092.45|2090.95|0
1649295790000|2022-04-07 01:43:10|2092.45|2090.95|2092.73|2091.23|2092.73|2091.23|2092.45|2090.95|0
1649295810000|2022-04-07 01:43:30|2092.59|2091.09|2092.45|2090.95|2092.59|2091.09|2092.45|2090.95|0
1649295820000|2022-04-07 01:43:40|2092.52|2091.02|2092.45|2090.95|2092.59|2091.09|2092.45|2090.95|0
1649295830000|2022-04-07 01:43:50|2092.59|2091.09|2092.45|2090.95|2092.59|2091.09|2092.45|2090.95|0
1649295860000|2022-04-07 01:44:20|2092.52|2091.02|2092.59|2091.09|2092.73|2091.23|2092.52|2091.02|0
1649295870000|2022-04-07 01:44:30|2092.73|2091.23|2092.87|2091.37|2092.87|2091.37|2092.73|2091.23|0
1649295880000|2022-04-07 01:44:40|2092.94|2091.44|2093.3|2091.8|2093.3|2091.8|2092.94|2091.44|0
1649295890000|2022-04-07 01:44:50|2093.22|2091.72|2093.72|2092.22|2093.72|2092.22|2093.16|2091.66|0
1649295900000|2022-04-07 01:45:00|2093.86|2092.36|2094.14|2092.64|2094.14|2092.64|2093.86|2092.36|0
1649295910000|2022-04-07 01:45:10|2094|2092.5|2093.86|2092.36|2094|2092.5|2093.86|2092.36|0
1649295920000|2022-04-07 01:45:20|2094|2092.5|2094|2092.5|2094.14|2092.64|2094|2092.5|0
1649295930000|2022-04-07 01:45:30|2094.14|2092.64|2094|2092.5|2094.14|2092.64|2094|2092.5|0
1649295940000|2022-04-07 01:45:40|2094.07|2092.57|2094.14|2092.64|2094.21|2092.71|2094|2092.5|0
1649295950000|2022-04-07 01:45:50|2094.28|2092.78|2094.56|2093.06|2094.56|2093.06|2094.28|2092.78|0
1649295960000|2022-04-07 01:46:00|2094.42|2092.92|2094.56|2093.06|2094.63|2093.13|2094.42|2092.92|0
1649295970000|2022-04-07 01:46:10|2094.63|2093.13|2094.7|2093.2|2094.84|2093.34|2094.63|2093.13|0
1649295980000|2022-04-07 01:46:20|2094.56|2093.06|2094.7|2093.2|2094.84|2093.34|2094.56|2093.06|0
1649295990000|2022-04-07 01:46:30|2094.77|2093.27|2094.56|2093.06|2094.84|2093.34|2094.56|2093.06|0
1649296000000|2022-04-07 01:46:40|2094.7|2093.2|2094.7|2093.2|2094.84|2093.34|2094.7|2093.2|0
1649296010000|2022-04-07 01:46:50|2094.84|2093.34|2095.26|2093.76|2095.26|2093.76|2094.7|2093.2|0
1649296020000|2022-04-07 01:47:00|2095.12|2093.62|2094.98|2093.48|2095.26|2093.76|2094.91|2093.41|0
1649296030000|2022-04-07 01:47:10|2094.91|2093.41|2094.7|2093.2|2094.91|2093.41|2094.7|2093.2|0
1649296040000|2022-04-07 01:47:20|2094.77|2093.27|2094.7|2093.2|2094.77|2093.27|2094.7|2093.2|0
1649296050000|2022-04-07 01:47:30|2094.56|2093.06|2094.56|2093.06|2094.56|2093.06|2094.42|2092.92|0
1649296060000|2022-04-07 01:47:40|2094.49|2092.99|2094.28|2092.78|2094.49|2092.99|2094.28|2092.78|0
1649296070000|2022-04-07 01:47:50|2094.42|2092.92|2094.56|2093.06|2094.56|2093.06|2094.42|2092.92|0
1649296080000|2022-04-07 01:48:00|2094.7|2093.2|2094.7|2093.2|2094.7|2093.2|2094.56|2093.06|0
1649296090000|2022-04-07 01:48:10|2094.56|2093.06|2094.56|2093.06|2094.56|2093.06|2094.56|2093.06|0
1649296100000|2022-04-07 01:48:20|2094.63|2093.13|2094.42|2092.92|2094.63|2093.13|2094.42|2092.92|0
1649296110000|2022-04-07 01:48:30|2094.28|2092.78|2094.14|2092.64|2094.28|2092.78|2094.14|2092.64|0
1649296120000|2022-04-07 01:48:40|2094|2092.5|2094|2092.5|2094.14|2092.64|2094|2092.5|0
1649296130000|2022-04-07 01:48:50|2094.14|2092.64|2094.14|2092.64|2094.14|2092.64|2094.14|2092.64|0
1649296140000|2022-04-07 01:49:00|2094|2092.5|2094|2092.5|2094.14|2092.64|2094|2092.5|0
1649296150000|2022-04-07 01:49:10|2094.07|2092.57|2094.14|2092.64|2094.14|2092.64|2094|2092.5|0
1649296160000|2022-04-07 01:49:20|2094.21|2092.71|2094.35|2092.85|2094.35|2092.85|2094.14|2092.64|0
1649296170000|2022-04-07 01:49:30|2094.28|2092.78|2094.49|2092.99|2094.49|2092.99|2094.14|2092.64|0
1649296180000|2022-04-07 01:49:40|2094.42|2092.92|2093.16|2091.66|2094.42|2092.92|2092.87|2091.37|0
1649296190000|2022-04-07 01:49:50|2093.01|2091.51|2093.44|2091.94|2093.44|2091.94|2093.01|2091.51|0
1649296200000|2022-04-07 01:50:00|2093.36|2091.86|2093.58|2092.08|2093.72|2092.22|2093.36|2091.86|0
1649296210000|2022-04-07 01:50:10|2093.44|2091.94|2093.3|2091.8|2093.44|2091.94|2093.3|2091.8|0
1649296220000|2022-04-07 01:50:20|2093.16|2091.66|2093.16|2091.66|2093.16|2091.66|2093.01|2091.51|0
1649296230000|2022-04-07 01:50:30|2093.08|2091.58|2093.3|2091.8|2093.3|2091.8|2093.08|2091.58|0
1649296240000|2022-04-07 01:50:40|2093.16|2091.66|2093.58|2092.08|2093.58|2092.08|2093.16|2091.66|0
1649296250000|2022-04-07 01:50:50|2093.44|2091.94|2093.58|2092.08|2093.58|2092.08|2093.44|2091.94|0
1649296260000|2022-04-07 01:51:00|2093.44|2091.94|2093.44|2091.94|2093.44|2091.94|2093.44|2091.94|0
1649296270000|2022-04-07 01:51:10|2093.3|2091.8|2093.3|2091.8|2093.36|2091.86|2093.3|2091.8|0
1649296280000|2022-04-07 01:51:20|2093.36|2091.86|2093.72|2092.22|2093.72|2092.22|2093.36|2091.86|0
1649296290000|2022-04-07 01:51:30|2093.58|2092.08|2093.58|2092.08|2093.58|2092.08|2093.58|2092.08|0
1649296320000|2022-04-07 01:52:00|2093.44|2091.94|2093.44|2091.94|2093.44|2091.94|2093.44|2091.94|0
1649296330000|2022-04-07 01:52:10|2093.3|2091.8|2093.01|2091.51|2093.3|2091.8|2093.01|2091.51|0
1649296340000|2022-04-07 01:52:20|2093.08|2091.58|2092.87|2091.37|2093.08|2091.58|2092.87|2091.37|0
1649296350000|2022-04-07 01:52:30|2092.94|2091.44|2092.87|2091.37|2092.94|2091.44|2092.87|2091.37|0
1649296360000|2022-04-07 01:52:40|2092.94|2091.44|2092.73|2091.23|2093.01|2091.51|2092.73|2091.23|0
1649296370000|2022-04-07 01:52:50|2092.87|2091.37|2092.87|2091.37|2092.87|2091.37|2092.87|2091.37|0
1649296380000|2022-04-07 01:53:00|2093.01|2091.51|2092.87|2091.37|2093.01|2091.51|2092.87|2091.37|0
1649296390000|2022-04-07 01:53:10|2092.8|2091.3|2092.73|2091.23|2092.8|2091.3|2092.73|2091.23|0
1649296400000|2022-04-07 01:53:20|2092.87|2091.37|2092.73|2091.23|2092.87|2091.37|2092.73|2091.23|0
1649296410000|2022-04-07 01:53:30|2092.87|2091.37|2092.87|2091.37|2092.87|2091.37|2092.8|2091.3|0
1649296420000|2022-04-07 01:53:40|2092.88|2091.38|2092.74|2091.24|2092.88|2091.38|2092.74|2091.24|0
1649296430000|2022-04-07 01:53:50|2092.88|2091.38|2092.88|2091.38|2092.88|2091.38|2092.88|2091.38|0
1649296440000|2022-04-07 01:54:00|2092.95|2091.45|2092.88|2091.38|2092.95|2091.45|2092.88|2091.38|0
1649296450000|2022-04-07 01:54:10|2093.02|2091.52|2093.02|2091.52|2093.02|2091.52|2093.02|2091.52|0
1649296460000|2022-04-07 01:54:20|2093.17|2091.67|2092.88|2091.38|2093.17|2091.67|2092.88|2091.38|0
1649296470000|2022-04-07 01:54:30|2092.95|2091.45|2093.02|2091.52|2093.02|2091.52|2092.95|2091.45|0
1649296480000|2022-04-07 01:54:40|2093.09|2091.59|2093.02|2091.52|2093.09|2091.59|2093.02|2091.52|0
1649296490000|2022-04-07 01:54:50|2093.09|2091.59|2093.17|2091.67|2093.17|2091.67|2093.09|2091.59|0
1649296500000|2022-04-07 01:55:00|2093.31|2091.81|2093.17|2091.67|2093.31|2091.81|2093.17|2091.67|0
1649296530000|2022-04-07 01:55:30|2093.87|2092.37|2093.59|2092.09|2093.87|2092.37|2093.59|2092.09|0
1649296560000|2022-04-07 01:56:00|2093.73|2092.23|2093.59|2092.09|2093.73|2092.23|2093.59|2092.09|0
1649296570000|2022-04-07 01:56:10|2093.65|2092.15|2093.59|2092.09|2093.65|2092.15|2093.51|2092.01|0
1649296580000|2022-04-07 01:56:20|2093.73|2092.23|2093.73|2092.23|2093.87|2092.37|2093.73|2092.23|0
1649296590000|2022-04-07 01:56:30|2093.59|2092.09|2093.59|2092.09|2093.59|2092.09|2093.59|2092.09|0
1649296600000|2022-04-07 01:56:40|2093.65|2092.15|2093.45|2091.95|2093.65|2092.15|2093.31|2091.81|0
1649296610000|2022-04-07 01:56:50|2093.51|2092.01|2093.37|2091.87|2093.59|2092.09|2093.37|2091.87|0
1649296620000|2022-04-07 01:57:00|2093.31|2091.81|2093.17|2091.67|2093.31|2091.81|2093.09|2091.59|0
1649296640000|2022-04-07 01:57:20|2093.02|2091.52|2093.02|2091.52|2093.02|2091.52|2093.02|2091.52|0
1649296650000|2022-04-07 01:57:30|2093.17|2091.67|2093.31|2091.81|2093.31|2091.81|2093.17|2091.67|0
1649296660000|2022-04-07 01:57:40|2093.23|2091.73|2093.23|2091.73|2093.23|2091.73|2093.09|2091.59|0
1649296670000|2022-04-07 01:57:50|2093.17|2091.67|2093.17|2091.67|2093.23|2091.73|2093.09|2091.59|0
1649296690000|2022-04-07 01:58:10|2093.45|2091.95|2093.45|2091.95|2093.45|2091.95|2093.45|2091.95|0
1649296700000|2022-04-07 01:58:20|2093.37|2091.87|2093.17|2091.67|2093.45|2091.95|2093.17|2091.67|0
1649296710000|2022-04-07 01:58:30|2093.23|2091.73|2093.17|2091.67|2093.23|2091.73|2093.17|2091.67|0
1649296720000|2022-04-07 01:58:40|2093.31|2091.81|2093.31|2091.81|2093.31|2091.81|2093.17|2091.67|0
1649296730000|2022-04-07 01:58:50|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|0
1649296740000|2022-04-07 01:59:00|2093.02|2091.52|2093.17|2091.67|2093.17|2091.67|2093.02|2091.52|0
1649296750000|2022-04-07 01:59:10|2093.02|2091.52|2093.02|2091.52|2093.09|2091.59|2093.02|2091.52|0
1649296760000|2022-04-07 01:59:20|2092.95|2091.45|2092.74|2091.24|2092.95|2091.45|2092.74|2091.24|0
1649296770000|2022-04-07 01:59:30|2092.81|2091.31|2092.88|2091.38|2092.88|2091.38|2092.74|2091.24|0
1649296780000|2022-04-07 01:59:40|2092.74|2091.24|2092.88|2091.38|2092.88|2091.38|2092.74|2091.24|0
1649296790000|2022-04-07 01:59:50|2093.02|2091.52|2093.02|2091.52|2093.17|2091.67|2093.02|2091.52|0
1649296800000|2022-04-07 02:00:00|2092.88|2091.38|2093.17|2091.67|2093.17|2091.67|2092.88|2091.38|0
1649296810000|2022-04-07 02:00:10|2093.09|2091.59|2093.09|2091.59|2093.09|2091.59|2092.88|2091.38|0
1649296820000|2022-04-07 02:00:20|2093.02|2091.52|2093.17|2091.67|2093.17|2091.67|2093.02|2091.52|0
1649296830000|2022-04-07 02:00:30|2093.02|2091.52|2093.09|2091.59|2093.09|2091.59|2093.02|2091.52|0
1649296840000|2022-04-07 02:00:40|2093.17|2091.67|2092.88|2091.38|2093.17|2091.67|2092.88|2091.38|0
1649296850000|2022-04-07 02:00:50|2093.02|2091.52|2093.02|2091.52|2093.02|2091.52|2092.88|2091.38|0
1649296860000|2022-04-07 02:01:00|2092.88|2091.38|2092.88|2091.38|2092.88|2091.38|2092.88|2091.38|0
1649296870000|2022-04-07 02:01:10|2092.74|2091.24|2093.02|2091.52|2093.02|2091.52|2092.74|2091.24|0
1649296880000|2022-04-07 02:01:20|2093.09|2091.59|2093.17|2091.67|2093.17|2091.67|2093.09|2091.59|0
1649296890000|2022-04-07 02:01:30|2093.31|2091.81|2093.31|2091.81|2093.31|2091.81|2093.31|2091.81|0
1649296900000|2022-04-07 02:01:40|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|2093.17|2091.67|0
1649296910000|2022-04-07 02:01:50|2093.02|2091.52|2093.02|2091.52|2093.02|2091.52|2092.88|2091.38|0
1649296920000|2022-04-07 02:02:00|2093.17|2091.67|2092.88|2091.38|2093.31|2091.81|2092.88|2091.38|0
1649296930000|2022-04-07 02:02:10|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|2092.74|2091.24|0
1649296940000|2022-04-07 02:02:20|2092.88|2091.38|2092.74|2091.24|2092.88|2091.38|2092.74|2091.24|0
1649296950000|2022-04-07 02:02:30|2092.6|2091.1|2092.6|2091.1|2092.6|2091.1|2092.6|2091.1|0
1649296960000|2022-04-07 02:02:40|2092.67|2091.17|2092.74|2091.24|2092.74|2091.24|2092.6|2091.1|0
1649296970000|2022-04-07 02:02:50|2092.6|2091.1|2092.74|2091.24|2092.74|2091.24|2092.6|2091.1|0
1649296980000|2022-04-07 02:03:00|2092.6|2091.1|2092.6|2091.1|2092.74|2091.24|2092.6|2091.1|0
1649296990000|2022-04-07 02:03:10|2092.53|2091.03|2092.32|2090.82|2092.53|2091.03|2092.32|2090.82|0
1649297000000|2022-04-07 02:03:20|2092.46|2090.96|2092.39|2090.89|2092.46|2090.96|2092.32|2090.82|0
1649297010000|2022-04-07 02:03:30|2092.32|2090.82|2092.32|2090.82|2092.32|2090.82|2092.18|2090.68|0
1649297020000|2022-04-07 02:03:40|2092.46|2090.96|2092.18|2090.68|2092.46|2090.96|2092.18|2090.68|0
1649297030000|2022-04-07 02:03:50|2092.11|2090.61|2092.18|2090.68|2092.18|2090.68|2092.04|2090.54|0
1649297040000|2022-04-07 02:04:00|2092.32|2090.82|2092.32|2090.82|2092.32|2090.82|2092.32|2090.82|0
1649297050000|2022-04-07 02:04:10|2092.46|2090.96|2092.32|2090.82|2092.46|2090.96|2092.32|2090.82|0
1649297060000|2022-04-07 02:04:20|2092.18|2090.68|2092.32|2090.82|2092.32|2090.82|2092.18|2090.68|0
1649297070000|2022-04-07 02:04:30|2092.18|2090.68|2092.18|2090.68|2092.18|2090.68|2092.18|2090.68|0
1649297080000|2022-04-07 02:04:40|2092.32|2090.82|2092.32|2090.82|2092.32|2090.82|2092.32|2090.82|0
1649297090000|2022-04-07 02:04:50|2092.18|2090.68|2092.18|2090.68|2092.18|2090.68|2092.18|2090.68|0
1649297100000|2022-04-07 02:05:00|2092.04|2090.54|2092.18|2090.68|2092.18|2090.68|2091.9|2090.4|0
1649297110000|2022-04-07 02:05:10|2092.11|2090.61|2092.04|2090.54|2092.18|2090.68|2092.04|2090.54|0
1649297120000|2022-04-07 02:05:20|2092.18|2090.68|2092.04|2090.54|2092.18|2090.68|2092.04|2090.54|0
1649297140000|2022-04-07 02:05:40|2091.9|2090.4|2091.9|2090.4|2091.9|2090.4|2091.9|2090.4|0
1649297150000|2022-04-07 02:05:50|2092.04|2090.54|2092.04|2090.54|2092.04|2090.54|2092.04|2090.54|0
1649297160000|2022-04-07 02:06:00|2091.9|2090.4|2091.97|2090.47|2092.04|2090.54|2091.9|2090.4|0
1649297170000|2022-04-07 02:06:10|2092.04|2090.54|2091.9|2090.4|2092.04|2090.54|2091.9|2090.4|0
1649297180000|2022-04-07 02:06:20|2091.76|2090.26|2091.9|2090.4|2091.9|2090.4|2091.76|2090.26|0
1649297190000|2022-04-07 02:06:30|2092.04|2090.54|2092.04|2090.54|2092.04|2090.54|2091.97|2090.47|0
1649297200000|2022-04-07 02:06:40|2092.18|2090.68|2092.18|2090.68|2092.25|2090.75|2092.18|2090.68|0
1649297210000|2022-04-07 02:06:50|2092.32|2090.82|2092.32|2090.82|2092.46|2090.96|2092.32|2090.82|0
1649297220000|2022-04-07 02:07:00|2092.39|2090.89|2092.46|2090.96|2092.46|2090.96|2092.39|2090.89|0
1649297230000|2022-04-07 02:07:10|2092.53|2091.03|2092.6|2091.1|2092.6|2091.1|2092.53|2091.03|0
1649297240000|2022-04-07 02:07:20|2092.46|2090.96|2092.32|2090.82|2092.46|2090.96|2092.32|2090.82|0
1649297250000|2022-04-07 02:07:30|2092.39|2090.89|2092.46|2090.96|2092.46|2090.96|2092.39|2090.89|0
1649297280000|2022-04-07 02:08:00|2092.32|2090.82|2092.32|2090.82|2092.32|2090.82|2092.32|2090.82|0
1649297290000|2022-04-07 02:08:10|2092.18|2090.68|2092.18|2090.68|2092.18|2090.68|2092.18|2090.68|0
1649297300000|2022-04-07 02:08:20|2092.11|2090.61|2092.04|2090.54|2092.11|2090.61|2092.04|2090.54|0
1649297310000|2022-04-07 02:08:30|2091.97|2090.47|2092.18|2090.68|2092.18|2090.68|2091.9|2090.4|0
1649297320000|2022-04-07 02:08:40|2092.19|2090.69|2092.05|2090.55|2092.19|2090.69|2092.05|2090.55|0
1649297330000|2022-04-07 02:08:50|2092.12|2090.62|2092.05|2090.55|2092.19|2090.69|2092.05|2090.55|0
1649297350000|2022-04-07 02:09:10|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|0
1649297360000|2022-04-07 02:09:20|2092.33|2090.83|2092.19|2090.69|2092.33|2090.83|2092.19|2090.69|0
1649297370000|2022-04-07 02:09:30|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649297380000|2022-04-07 02:09:40|2091.91|2090.41|2091.91|2090.41|2091.91|2090.41|2091.91|2090.41|0
1649297390000|2022-04-07 02:09:50|2091.77|2090.27|2091.91|2090.41|2091.91|2090.41|2091.77|2090.27|0
1649297400000|2022-04-07 02:10:00|2091.98|2090.48|2092.05|2090.55|2092.05|2090.55|2091.98|2090.48|0
1649297410000|2022-04-07 02:10:10|2092.19|2090.69|2092.12|2090.62|2092.19|2090.69|2092.05|2090.55|0
1649297420000|2022-04-07 02:10:20|2092.05|2090.55|2092.19|2090.69|2092.19|2090.69|2092.05|2090.55|0
1649297430000|2022-04-07 02:10:30|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649297440000|2022-04-07 02:10:40|2092.19|2090.69|2092.19|2090.69|2092.33|2090.83|2092.19|2090.69|0
1649297450000|2022-04-07 02:10:50|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649297460000|2022-04-07 02:11:00|2091.98|2090.48|2091.91|2090.41|2091.98|2090.48|2091.91|2090.41|0
1649297470000|2022-04-07 02:11:10|2091.77|2090.27|2091.91|2090.41|2091.91|2090.41|2091.77|2090.27|0
1649297480000|2022-04-07 02:11:20|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649297500000|2022-04-07 02:11:40|2092.19|2090.69|2092.05|2090.55|2092.19|2090.69|2092.05|2090.55|0
1649297520000|2022-04-07 02:12:00|2091.91|2090.41|2092.19|2090.69|2092.19|2090.69|2091.91|2090.41|0
1649297530000|2022-04-07 02:12:10|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649297540000|2022-04-07 02:12:20|2091.98|2090.48|2092.19|2090.69|2092.19|2090.69|2091.91|2090.41|0
1649297550000|2022-04-07 02:12:30|2092.05|2090.55|2092.19|2090.69|2092.19|2090.69|2092.05|2090.55|0
1649297560000|2022-04-07 02:12:40|2092.12|2090.62|2092.33|2090.83|2092.33|2090.83|2092.12|2090.62|0
1649297570000|2022-04-07 02:12:50|2092.47|2090.97|2092.4|2090.9|2092.47|2090.97|2092.33|2090.83|0
1649297580000|2022-04-07 02:13:00|2092.47|2090.97|2092.47|2090.97|2092.61|2091.11|2092.47|2090.97|0
1649297590000|2022-04-07 02:13:10|2092.33|2090.83|2092.33|2090.83|2092.33|2090.83|2092.33|2090.83|0
1649297610000|2022-04-07 02:13:30|2092.19|2090.69|2092.33|2090.83|2092.33|2090.83|2092.19|2090.69|0
1649297620000|2022-04-07 02:13:40|2092.26|2090.76|2092.19|2090.69|2092.33|2090.83|2092.19|2090.69|0
1649297630000|2022-04-07 02:13:50|2092.12|2090.62|2092.19|2090.69|2092.19|2090.69|2092.05|2090.55|0
1649297650000|2022-04-07 02:14:10|2092.33|2090.83|2092.33|2090.83|2092.33|2090.83|2092.33|2090.83|0
1649297700000|2022-04-07 02:15:00|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|2092.05|2090.55|0
1649297710000|2022-04-07 02:15:10|2092.33|2090.83|2092.33|2090.83|2092.33|2090.83|2092.26|2090.76|0
1649297720000|2022-04-07 02:15:20|2092.47|2090.97|2092.33|2090.83|2092.47|2090.97|2092.33|2090.83|0
1649297730000|2022-04-07 02:15:30|2092.47|2090.97|2092.33|2090.83|2092.47|2090.97|2092.33|2090.83|0
1649297740000|2022-04-07 02:15:40|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|0
1649297750000|2022-04-07 02:15:50|2092.12|2090.62|2092.05|2090.55|2092.19|2090.69|2092.05|2090.55|0
1649297760000|2022-04-07 02:16:00|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|0
1649297770000|2022-04-07 02:16:10|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649297780000|2022-04-07 02:16:20|2091.91|2090.41|2091.77|2090.27|2091.91|2090.41|2091.77|2090.27|0
1649297790000|2022-04-07 02:16:30|2091.91|2090.41|2091.77|2090.27|2091.91|2090.41|2091.77|2090.27|0
1649297800000|2022-04-07 02:16:40|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2091.91|2090.41|0
1649297810000|2022-04-07 02:16:50|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|0
1649297830000|2022-04-07 02:17:10|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649297840000|2022-04-07 02:17:20|2091.98|2090.48|2091.98|2090.48|2092.05|2090.55|2091.98|2090.48|0
1649297850000|2022-04-07 02:17:30|2091.91|2090.41|2092.05|2090.55|2092.05|2090.55|2091.91|2090.41|0
1649297860000|2022-04-07 02:17:40|2091.91|2090.41|2092.05|2090.55|2092.05|2090.55|2091.91|2090.41|0
1649297870000|2022-04-07 02:17:50|2091.98|2090.48|2092.05|2090.55|2092.05|2090.55|2091.98|2090.48|0
1649297880000|2022-04-07 02:18:00|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|0
1649297890000|2022-04-07 02:18:10|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649297930000|2022-04-07 02:18:50|2091.98|2090.48|2092.05|2090.55|2092.12|2090.62|2091.98|2090.48|0
1649297950000|2022-04-07 02:19:10|2092.12|2090.62|2092.19|2090.69|2092.19|2090.69|2092.12|2090.62|0
1649297970000|2022-04-07 02:19:30|2092.05|2090.55|2091.91|2090.41|2092.05|2090.55|2091.91|2090.41|0
1649297980000|2022-04-07 02:19:40|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2091.91|2090.41|0
1649298000000|2022-04-07 02:20:00|2091.98|2090.48|2091.91|2090.41|2091.98|2090.48|2091.91|2090.41|0
1649298010000|2022-04-07 02:20:10|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649298040000|2022-04-07 02:20:40|2091.98|2090.48|2092.05|2090.55|2092.12|2090.62|2091.91|2090.41|0
1649298050000|2022-04-07 02:20:50|2091.91|2090.41|2091.91|2090.41|2091.91|2090.41|2091.91|2090.41|0
1649298060000|2022-04-07 02:21:00|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|0
1649298080000|2022-04-07 02:21:20|2091.91|2090.41|2091.91|2090.41|2091.91|2090.41|2091.91|2090.41|0
1649298090000|2022-04-07 02:21:30|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649298100000|2022-04-07 02:21:40|2092.12|2090.62|2092.05|2090.55|2092.12|2090.62|2092.05|2090.55|0
1649298110000|2022-04-07 02:21:50|2092.19|2090.69|2092.05|2090.55|2092.19|2090.69|2092.05|2090.55|0
1649298140000|2022-04-07 02:22:20|2092.19|2090.69|2092.05|2090.55|2092.19|2090.69|2092.05|2090.55|0
1649298160000|2022-04-07 02:22:40|2092.12|2090.62|2092.05|2090.55|2092.12|2090.62|2092.05|2090.55|0
1649298180000|2022-04-07 02:23:00|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|2092.05|2090.55|0
1649298220000|2022-04-07 02:23:40|2092.05|2090.55|2091.91|2090.41|2092.05|2090.55|2091.91|2090.41|0
1649298270000|2022-04-07 02:24:30|2091.77|2090.27|2091.77|2090.27|2091.91|2090.41|2091.77|2090.27|0
1649298280000|2022-04-07 02:24:40|2091.84|2090.34|2091.91|2090.41|2091.91|2090.41|2091.84|2090.34|0
1649298290000|2022-04-07 02:24:50|2092.05|2090.55|2091.98|2090.48|2092.05|2090.55|2091.98|2090.48|0
1649298300000|2022-04-07 02:25:00|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649298310000|2022-04-07 02:25:10|2092.19|2090.69|2092.26|2090.76|2092.26|2090.76|2092.19|2090.69|0
1649298320000|2022-04-07 02:25:20|2092.19|2090.69|2092.26|2090.76|2092.33|2090.83|2092.19|2090.69|0
1649298330000|2022-04-07 02:25:30|2092.33|2090.83|2092.19|2090.69|2092.33|2090.83|2092.19|2090.69|0
1649298340000|2022-04-07 02:25:40|2092.33|2090.83|2092.19|2090.69|2092.33|2090.83|2092.19|2090.69|0
1649298360000|2022-04-07 02:26:00|2092.12|2090.62|2092.19|2090.69|2092.19|2090.69|2092.05|2090.55|0
1649298380000|2022-04-07 02:26:20|2092.26|2090.76|2092.33|2090.83|2092.33|2090.83|2092.19|2090.69|0
1649298390000|2022-04-07 02:26:30|2092.26|2090.76|2092.33|2090.83|2092.33|2090.83|2092.26|2090.76|0
1649298400000|2022-04-07 02:26:40|2092.47|2090.97|2092.47|2090.97|2092.47|2090.97|2092.47|2090.97|0
1649298420000|2022-04-07 02:27:00|2092.33|2090.83|2092.33|2090.83|2092.33|2090.83|2092.33|2090.83|0
1649298440000|2022-04-07 02:27:20|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|0
1649298450000|2022-04-07 02:27:30|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649298460000|2022-04-07 02:27:40|2092.12|2090.62|2092.05|2090.55|2092.19|2090.69|2092.05|2090.55|0
1649298470000|2022-04-07 02:27:50|2092.12|2090.62|2092.19|2090.69|2092.19|2090.69|2092.12|2090.62|0
1649298480000|2022-04-07 02:28:00|2092.26|2090.76|2092.19|2090.69|2092.26|2090.76|2092.19|2090.69|0
1649298500000|2022-04-07 02:28:20|2092.26|2090.76|2092.33|2090.83|2092.33|2090.83|2092.19|2090.69|0
1649298510000|2022-04-07 02:28:30|2092.26|2090.76|2092.33|2090.83|2092.33|2090.83|2092.26|2090.76|0
1649298520000|2022-04-07 02:28:40|2092.26|2090.76|2092.05|2090.55|2092.26|2090.76|2092.05|2090.55|0
1649298530000|2022-04-07 02:28:50|2092.12|2090.62|2092.05|2090.55|2092.19|2090.69|2092.05|2090.55|0
1649298540000|2022-04-07 02:29:00|2092.12|2090.62|2092.19|2090.69|2092.19|2090.69|2092.12|2090.62|0
1649298550000|2022-04-07 02:29:10|2092.05|2090.55|2092.05|2090.55|2092.19|2090.69|2092.05|2090.55|0
1649298600000|2022-04-07 02:30:00|2092.19|2090.69|2092.47|2090.97|2092.61|2091.11|2092.19|2090.69|0
1649298610000|2022-04-07 02:30:10|2092.54|2091.04|2092.61|2091.11|2092.61|2091.11|2092.54|2091.04|0
1649298620000|2022-04-07 02:30:20|2092.68|2091.18|2092.61|2091.11|2092.75|2091.25|2092.61|2091.11|0
1649298630000|2022-04-07 02:30:30|2092.68|2091.18|2092.89|2091.39|2092.89|2091.39|2092.68|2091.18|0
1649298640000|2022-04-07 02:30:40|2093.03|2091.53|2093.18|2091.68|2093.32|2091.82|2093.03|2091.53|0
1649298650000|2022-04-07 02:30:50|2093.24|2091.74|2093.18|2091.68|2093.32|2091.82|2093.18|2091.68|0
1649298660000|2022-04-07 02:31:00|2093.32|2091.82|2093.03|2091.53|2093.32|2091.82|2093.03|2091.53|0
1649298670000|2022-04-07 02:31:10|2093.18|2091.68|2093.03|2091.53|2093.18|2091.68|2093.03|2091.53|0
1649298680000|2022-04-07 02:31:20|2093.1|2091.6|2093.03|2091.53|2093.18|2091.68|2093.03|2091.53|0
1649298690000|2022-04-07 02:31:30|2092.96|2091.46|2093.03|2091.53|2093.03|2091.53|2092.96|2091.46|0
1649298700000|2022-04-07 02:31:40|2093.1|2091.6|2093.03|2091.53|2093.1|2091.6|2093.03|2091.53|0
1649298710000|2022-04-07 02:31:50|2092.96|2091.46|2092.96|2091.46|2092.96|2091.46|2092.96|2091.46|0
1649298720000|2022-04-07 02:32:00|2092.89|2091.39|2092.89|2091.39|2092.89|2091.39|2092.75|2091.25|0
1649298730000|2022-04-07 02:32:10|2092.82|2091.32|2092.75|2091.25|2092.89|2091.39|2092.75|2091.25|0
1649298740000|2022-04-07 02:32:20|2092.82|2091.32|2092.75|2091.25|2092.89|2091.39|2092.75|2091.25|0
1649298770000|2022-04-07 02:32:50|2092.89|2091.39|2092.89|2091.39|2092.89|2091.39|2092.82|2091.32|0
1649298800000|2022-04-07 02:33:20|2093.03|2091.53|2092.89|2091.39|2093.03|2091.53|2092.89|2091.39|0
1649298810000|2022-04-07 02:33:30|2092.75|2091.25|2092.75|2091.25|2092.82|2091.32|2092.75|2091.25|0
1649298830000|2022-04-07 02:33:50|2092.61|2091.11|2092.61|2091.11|2092.61|2091.11|2092.47|2090.97|0
1649298840000|2022-04-07 02:34:00|2092.47|2090.97|2092.61|2091.11|2092.61|2091.11|2092.47|2090.97|0
1649298850000|2022-04-07 02:34:10|2092.54|2091.04|2092.47|2090.97|2092.61|2091.11|2092.47|2090.97|0
1649298860000|2022-04-07 02:34:20|2092.33|2090.83|2092.4|2090.9|2092.47|2090.97|2092.33|2090.83|0
1649298870000|2022-04-07 02:34:30|2092.33|2090.83|2092.47|2090.97|2092.47|2090.97|2092.33|2090.83|0
1649298880000|2022-04-07 02:34:40|2092.4|2090.9|2092.4|2090.9|2092.47|2090.97|2092.33|2090.83|0
1649298890000|2022-04-07 02:34:50|2092.33|2090.83|2092.33|2090.83|2092.47|2090.97|2092.33|2090.83|0
1649298920000|2022-04-07 02:35:20|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|2092.19|2090.69|0
1649298930000|2022-04-07 02:35:30|2092.05|2090.55|2092.05|2090.55|2092.19|2090.69|2092.05|2090.55|0
1649298940000|2022-04-07 02:35:40|2092.19|2090.69|2092.12|2090.62|2092.19|2090.69|2092.05|2090.55|0
1649298950000|2022-04-07 02:35:50|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|2092.05|2090.55|0
1649298960000|2022-04-07 02:36:00|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|0
1649298970000|2022-04-07 02:36:10|2091.35|2089.85|2091.21|2089.71|2091.49|2089.99|2091.21|2089.71|0
1649298980000|2022-04-07 02:36:20|2091.07|2089.57|2091.07|2089.57|2091.21|2089.71|2090.93|2089.43|0
1649298990000|2022-04-07 02:36:30|2090.99|2089.49|2091.14|2089.64|2091.21|2089.71|2090.93|2089.43|0
1649299000000|2022-04-07 02:36:40|2091.07|2089.57|2091.07|2089.57|2091.21|2089.71|2091.07|2089.57|0
1649299010000|2022-04-07 02:36:50|2091.14|2089.64|2091.07|2089.57|2091.21|2089.71|2091.07|2089.57|0
1649299020000|2022-04-07 02:37:00|2090.93|2089.43|2090.93|2089.43|2091.07|2089.57|2090.93|2089.43|0
1649299030000|2022-04-07 02:37:10|2090.99|2089.49|2090.93|2089.43|2091.07|2089.57|2090.93|2089.43|0
1649299040000|2022-04-07 02:37:20|2091.21|2089.71|2091.07|2089.57|2091.21|2089.71|2091.07|2089.57|0
1649299050000|2022-04-07 02:37:30|2091.21|2089.71|2091.07|2089.57|2091.21|2089.71|2090.93|2089.43|0
1649299060000|2022-04-07 02:37:40|2091.21|2089.71|2091.07|2089.57|2091.21|2089.71|2091.07|2089.57|0
1649299070000|2022-04-07 02:37:50|2091.14|2089.64|2091.07|2089.57|2091.21|2089.71|2091.07|2089.57|0
1649299090000|2022-04-07 02:38:10|2090.93|2089.43|2091.07|2089.57|2091.07|2089.57|2090.93|2089.43|0
1649299110000|2022-04-07 02:38:30|2090.99|2089.49|2090.93|2089.43|2091.07|2089.57|2090.93|2089.43|0
1649299120000|2022-04-07 02:38:40|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|0
1649299130000|2022-04-07 02:38:50|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|0
1649299150000|2022-04-07 02:39:10|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|0
1649299160000|2022-04-07 02:39:20|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|0
1649299180000|2022-04-07 02:39:40|2091.07|2089.57|2090.93|2089.43|2091.07|2089.57|2090.93|2089.43|0
1649299190000|2022-04-07 02:39:50|2090.99|2089.49|2090.93|2089.43|2091.07|2089.57|2090.93|2089.43|0
1649299220000|2022-04-07 02:40:20|2091.07|2089.57|2090.79|2089.29|2091.07|2089.57|2090.79|2089.29|0
1649299230000|2022-04-07 02:40:30|2090.93|2089.43|2090.85|2089.35|2090.93|2089.43|2090.85|2089.35|0
1649299240000|2022-04-07 02:40:40|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|0
1649299260000|2022-04-07 02:41:00|2090.85|2089.35|2090.79|2089.29|2090.85|2089.35|2090.79|2089.29|0
1649299270000|2022-04-07 02:41:10|2090.65|2089.15|2090.65|2089.15|2090.65|2089.15|2090.65|2089.15|0
1649299290000|2022-04-07 02:41:30|2090.79|2089.29|2090.65|2089.15|2090.79|2089.29|2090.65|2089.15|0
1649299320000|2022-04-07 02:42:00|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|0
1649299340000|2022-04-07 02:42:20|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|0
1649299360000|2022-04-07 02:42:40|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|0
1649299370000|2022-04-07 02:42:50|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|0
1649299380000|2022-04-07 02:43:00|2090.79|2089.29|2090.93|2089.43|2090.93|2089.43|2090.79|2089.29|0
1649299420000|2022-04-07 02:43:40|2090.99|2089.49|2090.79|2089.29|2091.07|2089.57|2090.79|2089.29|0
1649299430000|2022-04-07 02:43:50|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.85|2089.35|0
1649299440000|2022-04-07 02:44:00|2090.85|2089.35|2090.85|2089.35|2090.93|2089.43|2090.79|2089.29|0
1649299450000|2022-04-07 02:44:10|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|0
1649299470000|2022-04-07 02:44:30|2090.85|2089.35|2090.93|2089.43|2090.93|2089.43|2090.79|2089.29|0
1649299480000|2022-04-07 02:44:40|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|0
1649299490000|2022-04-07 02:44:50|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|0
1649299500000|2022-04-07 02:45:00|2090.85|2089.35|2090.93|2089.43|2090.93|2089.43|2090.79|2089.29|0
1649299510000|2022-04-07 02:45:10|2090.85|2089.35|2090.85|2089.35|2090.93|2089.43|2090.79|2089.29|0
1649299520000|2022-04-07 02:45:20|2090.93|2089.43|2091.07|2089.57|2091.07|2089.57|2090.93|2089.43|0
1649299530000|2022-04-07 02:45:30|2090.99|2089.49|2091.07|2089.57|2091.07|2089.57|2090.99|2089.49|0
1649299540000|2022-04-07 02:45:40|2090.99|2089.49|2090.93|2089.43|2091.07|2089.57|2090.93|2089.43|0
1649299550000|2022-04-07 02:45:50|2090.79|2089.29|2090.79|2089.29|2090.93|2089.43|2090.79|2089.29|0
1649299560000|2022-04-07 02:46:00|2090.93|2089.43|2090.85|2089.35|2090.93|2089.43|2090.79|2089.29|0
1649299570000|2022-04-07 02:46:10|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.85|2089.35|0
1649299580000|2022-04-07 02:46:20|2090.99|2089.49|2090.93|2089.43|2090.99|2089.49|2090.93|2089.43|0
1649299610000|2022-04-07 02:46:50|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|0
1649299620000|2022-04-07 02:47:00|2091.21|2089.71|2091.21|2089.71|2091.21|2089.71|2091.21|2089.71|0
1649299660000|2022-04-07 02:47:40|2091.28|2089.78|2091.21|2089.71|2091.28|2089.78|2091.21|2089.71|0
1649299670000|2022-04-07 02:47:50|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|0
1649299690000|2022-04-07 02:48:10|2090.99|2089.49|2090.93|2089.43|2091.07|2089.57|2090.93|2089.43|0
1649299720000|2022-04-07 02:48:40|2090.99|2089.49|2091.07|2089.57|2091.07|2089.57|2090.99|2089.49|0
1649299740000|2022-04-07 02:49:00|2091.21|2089.71|2091.21|2089.71|2091.21|2089.71|2091.07|2089.57|0
1649299750000|2022-04-07 02:49:10|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|0
1649299790000|2022-04-07 02:49:50|2090.99|2089.49|2090.93|2089.43|2090.99|2089.49|2090.93|2089.43|0
1649299800000|2022-04-07 02:50:00|2091.07|2089.57|2091.21|2089.71|2091.21|2089.71|2091.07|2089.57|0
1649299810000|2022-04-07 02:50:10|2091.14|2089.64|2091.21|2089.71|2091.28|2089.78|2091.14|2089.64|0
1649299820000|2022-04-07 02:50:20|2091.28|2089.78|2091.21|2089.71|2091.35|2089.85|2091.21|2089.71|0
1649299830000|2022-04-07 02:50:30|2091.35|2089.85|2091.35|2089.85|2091.35|2089.85|2091.21|2089.71|0
1649299840000|2022-04-07 02:50:40|2091.42|2089.92|2091.35|2089.85|2091.49|2089.99|2091.35|2089.85|0
1649299850000|2022-04-07 02:50:50|2091.28|2089.78|2091.21|2089.71|2091.28|2089.78|2091.21|2089.71|0
1649299870000|2022-04-07 02:51:10|2091.35|2089.85|2091.49|2089.99|2091.49|2089.99|2091.35|2089.85|0
1649299890000|2022-04-07 02:51:30|2091.35|2089.85|2091.49|2089.99|2091.49|2089.99|2091.35|2089.85|0
1649299900000|2022-04-07 02:51:40|2091.63|2090.13|2091.77|2090.27|2091.77|2090.27|2091.63|2090.13|0
1649299910000|2022-04-07 02:51:50|2091.63|2090.13|2091.77|2090.27|2091.77|2090.27|2091.63|2090.13|0
1649299920000|2022-04-07 02:52:00|2091.63|2090.13|2091.63|2090.13|2091.7|2090.2|2091.63|2090.13|0
1649299930000|2022-04-07 02:52:10|2091.56|2090.06|2091.63|2090.13|2091.63|2090.13|2091.56|2090.06|0
1649299940000|2022-04-07 02:52:20|2091.56|2090.06|2091.49|2089.99|2091.56|2090.06|2091.49|2089.99|0
1649299950000|2022-04-07 02:52:30|2091.56|2090.06|2091.49|2089.99|2091.56|2090.06|2091.49|2089.99|0
1649299970000|2022-04-07 02:52:50|2091.56|2090.06|2091.49|2089.99|2091.56|2090.06|2091.49|2089.99|0
1649299990000|2022-04-07 02:53:10|2091.35|2089.85|2091.35|2089.85|2091.35|2089.85|2091.35|2089.85|0
1649300020000|2022-04-07 02:53:40|2091.21|2089.71|2091.21|2089.71|2091.21|2089.71|2091.21|2089.71|0
1649300040000|2022-04-07 02:54:00|2091.35|2089.85|2091.42|2089.92|2091.42|2089.92|2091.28|2089.78|0
1649300050000|2022-04-07 02:54:10|2091.49|2089.99|2091.42|2089.92|2091.49|2089.99|2091.35|2089.85|0
1649300060000|2022-04-07 02:54:20|2091.49|2089.99|2091.21|2089.71|2091.49|2089.99|2091.14|2089.64|0
1649300070000|2022-04-07 02:54:30|2091.07|2089.57|2091.21|2089.71|2091.21|2089.71|2091.07|2089.57|0
1649300090000|2022-04-07 02:54:50|2091.28|2089.78|2091.35|2089.85|2091.35|2089.85|2091.28|2089.78|0
1649300120000|2022-04-07 02:55:20|2091.28|2089.78|2091.21|2089.71|2091.35|2089.85|2091.21|2089.71|0
1649300140000|2022-04-07 02:55:40|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|0
1649300160000|2022-04-07 02:56:00|2091.21|2089.71|2091.35|2089.85|2091.35|2089.85|2091.21|2089.71|0
1649300170000|2022-04-07 02:56:10|2091.42|2089.92|2091.35|2089.85|2091.42|2089.92|2091.35|2089.85|0
1649300180000|2022-04-07 02:56:20|2091.42|2089.92|2091.35|2089.85|2091.42|2089.92|2091.35|2089.85|0
1649300190000|2022-04-07 02:56:30|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|0
1649300200000|2022-04-07 02:56:40|2091.42|2089.92|2091.35|2089.85|2091.42|2089.92|2091.35|2089.85|0
1649300210000|2022-04-07 02:56:50|2091.49|2089.99|2091.35|2089.85|2091.49|2089.99|2091.35|2089.85|0
1649300230000|2022-04-07 02:57:10|2091.49|2089.99|2091.63|2090.13|2091.63|2090.13|2091.49|2089.99|0
1649300240000|2022-04-07 02:57:20|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|2091.35|2089.85|0
1649300250000|2022-04-07 02:57:30|2091.42|2089.92|2091.35|2089.85|2091.42|2089.92|2091.35|2089.85|0
1649300260000|2022-04-07 02:57:40|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|2091.77|2090.27|0
1649300270000|2022-04-07 02:57:50|2091.63|2090.13|2091.63|2090.13|2091.63|2090.13|2091.63|2090.13|0
1649300300000|2022-04-07 02:58:20|2091.7|2090.2|2091.63|2090.13|2091.77|2090.27|2091.56|2090.06|0
1649300310000|2022-04-07 02:58:30|2091.56|2090.06|2091.63|2090.13|2091.63|2090.13|2091.56|2090.06|0
1649300320000|2022-04-07 02:58:40|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|0
1649300330000|2022-04-07 02:58:50|2091.56|2090.06|2091.49|2089.99|2091.56|2090.06|2091.49|2089.99|0
1649300340000|2022-04-07 02:59:00|2091.63|2090.13|2091.49|2089.99|2091.63|2090.13|2091.49|2089.99|0
1649300350000|2022-04-07 02:59:10|2091.28|2089.78|2091.21|2089.71|2091.28|2089.78|2091.21|2089.71|0
1649300360000|2022-04-07 02:59:20|2091.35|2089.85|2091.49|2089.99|2091.49|2089.99|2091.35|2089.85|0
1649300370000|2022-04-07 02:59:30|2091.42|2089.92|2091.35|2089.85|2091.42|2089.92|2091.35|2089.85|0
1649300380000|2022-04-07 02:59:40|2091.42|2089.92|2091.35|2089.85|2091.42|2089.92|2091.35|2089.85|0
1649300400000|2022-04-07 03:00:00|2091.42|2089.92|2091.77|2090.27|2091.77|2090.27|2091.42|2089.92|0
1649300410000|2022-04-07 03:00:10|2091.63|2090.13|2091.63|2090.13|2091.63|2090.13|2091.49|2089.99|0
1649300420000|2022-04-07 03:00:20|2091.56|2090.06|2091.35|2089.85|2091.56|2090.06|2091.35|2089.85|0
1649300460000|2022-04-07 03:01:00|2091.49|2089.99|2091.63|2090.13|2091.77|2090.27|2091.49|2089.99|0
1649300470000|2022-04-07 03:01:10|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|0
1649300480000|2022-04-07 03:01:20|2091.35|2089.85|2091.49|2089.99|2091.49|2089.99|2091.35|2089.85|0
1649300490000|2022-04-07 03:01:30|2091.42|2089.92|2091.49|2089.99|2091.49|2089.99|2091.35|2089.85|0
1649300520000|2022-04-07 03:02:00|2091.63|2090.13|2091.63|2090.13|2091.7|2090.2|2091.63|2090.13|0
1649300540000|2022-04-07 03:02:20|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|2091.49|2089.99|0
1649300550000|2022-04-07 03:02:30|2091.35|2089.85|2091.35|2089.85|2091.35|2089.85|2091.35|2089.85|0
1649300580000|2022-04-07 03:03:00|2091.21|2089.71|2091.35|2089.85|2091.49|2089.99|2091.21|2089.71|0
1649300640000|2022-04-07 03:04:00|2091.49|2089.99|2091.35|2089.85|2091.49|2089.99|2091.35|2089.85|0
1649300650000|2022-04-07 03:04:10|2091.28|2089.78|2091.28|2089.78|2091.35|2089.85|2091.21|2089.71|0
1649300660000|2022-04-07 03:04:20|2091.21|2089.71|2091.28|2089.78|2091.35|2089.85|2091.21|2089.71|0
1649300670000|2022-04-07 03:04:30|2091.35|2089.85|2091.28|2089.78|2091.35|2089.85|2091.28|2089.78|0
1649300680000|2022-04-07 03:04:40|2091.21|2089.71|2091.28|2089.78|2091.35|2089.85|2091.21|2089.71|0
1649300690000|2022-04-07 03:04:50|2091.35|2089.85|2091.21|2089.71|2091.35|2089.85|2091.21|2089.71|0
1649300710000|2022-04-07 03:05:10|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|0
1649300730000|2022-04-07 03:05:30|2091.21|2089.71|2091.07|2089.57|2091.21|2089.71|2091.07|2089.57|0
1649300750000|2022-04-07 03:05:50|2090.99|2089.49|2090.93|2089.43|2090.99|2089.49|2090.93|2089.43|0
1649300760000|2022-04-07 03:06:00|2090.99|2089.49|2091.07|2089.57|2091.07|2089.57|2090.99|2089.49|0
1649300780000|2022-04-07 03:06:20|2090.99|2089.49|2090.93|2089.43|2090.99|2089.49|2090.93|2089.43|0
1649300810000|2022-04-07 03:06:50|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|0
1649300830000|2022-04-07 03:07:10|2090.71|2089.21|2090.79|2089.29|2090.79|2089.29|2090.71|2089.21|0
1649300890000|2022-04-07 03:08:10|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.79|2089.29|0
1649300900000|2022-04-07 03:08:20|2090.85|2089.35|2090.79|2089.29|2090.93|2089.43|2090.79|2089.29|0
1649300910000|2022-04-07 03:08:30|2090.93|2089.43|2090.85|2089.35|2090.93|2089.43|2090.79|2089.29|0
1649300920000|2022-04-07 03:08:40|2090.79|2089.29|2090.79|2089.29|2090.85|2089.35|2090.79|2089.29|0
1649300930000|2022-04-07 03:08:50|2090.85|2089.35|2090.93|2089.43|2090.93|2089.43|2090.79|2089.29|0
1649300950000|2022-04-07 03:09:10|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|0
1649300960000|2022-04-07 03:09:20|2091.21|2089.71|2091.21|2089.71|2091.21|2089.71|2091.21|2089.71|0
1649300980000|2022-04-07 03:09:40|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|2091.07|2089.57|0
1649300990000|2022-04-07 03:09:50|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|0
1649301020000|2022-04-07 03:10:20|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|0
1649301040000|2022-04-07 03:10:40|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|2090.93|2089.43|0
1649301060000|2022-04-07 03:11:00|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|0
1649301090000|2022-04-07 03:11:30|2090.65|2089.15|2090.79|2089.29|2090.79|2089.29|2090.65|2089.15|0
1649301130000|2022-04-07 03:12:10|2090.65|2089.15|2090.65|2089.15|2090.65|2089.15|2090.65|2089.15|0
1649301180000|2022-04-07 03:13:00|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|0
1649301210000|2022-04-07 03:13:30|2090.85|2089.35|2090.79|2089.29|2090.93|2089.43|2090.79|2089.29|0
1649301230000|2022-04-07 03:13:50|2090.85|2089.35|2090.93|2089.43|2090.93|2089.43|2090.79|2089.29|0
1649301240000|2022-04-07 03:14:00|2091.07|2089.57|2090.93|2089.43|2091.07|2089.57|2090.93|2089.43|0
1649301280000|2022-04-07 03:14:40|2090.99|2089.49|2090.93|2089.43|2091.07|2089.57|2090.93|2089.43|0
1649301290000|2022-04-07 03:14:50|2090.85|2089.35|2090.93|2089.43|2090.93|2089.43|2090.85|2089.35|0
1649301300000|2022-04-07 03:15:00|2090.99|2089.49|2090.93|2089.43|2090.99|2089.49|2090.93|2089.43|0
1649301320000|2022-04-07 03:15:20|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|2090.79|2089.29|0
1649301330000|2022-04-07 03:15:30|2090.85|2089.35|2090.79|2089.29|2090.85|2089.35|2090.79|2089.29|0
1649301350000|2022-04-07 03:15:50|2090.71|2089.21|2090.79|2089.29|2090.79|2089.29|2090.65|2089.15|0
1649301390000|2022-04-07 03:16:30|2090.71|2089.21|2090.65|2089.15|2090.71|2089.21|2090.65|2089.15|0
1649301420000|2022-04-07 03:17:00|2090.51|2089.01|2090.51|2089.01|2090.51|2089.01|2090.51|2089.01|0
1649301430000|2022-04-07 03:17:10|2090.37|2088.87|2090.51|2089.01|2090.51|2089.01|2090.37|2088.87|0
1649301460000|2022-04-07 03:17:40|2090.37|2088.87|2090.37|2088.87|2090.37|2088.87|2090.37|2088.87|0
1649301480000|2022-04-07 03:18:00|2090.22|2088.72|2090.08|2088.58|2090.22|2088.72|2090.08|2088.58|0
1649301500000|2022-04-07 03:18:20|2090.22|2088.72|2090.22|2088.72|2090.22|2088.72|2090.22|2088.72|0
1649301530000|2022-04-07 03:18:50|2090.08|2088.58|2090.08|2088.58|2090.08|2088.58|2090.08|2088.58|0
1649301540000|2022-04-07 03:19:00|2090.22|2088.72|2090.22|2088.72|2090.22|2088.72|2090.08|2088.58|0
1649301590000|2022-04-07 03:19:50|2090.37|2088.87|2090.37|2088.87|2090.37|2088.87|2090.37|2088.87|0
1649301610000|2022-04-07 03:20:10|2090.51|2089.01|2090.51|2089.01|2090.51|2089.01|2090.51|2089.01|0
1649301660000|2022-04-07 03:21:00|2090.57|2089.07|2090.65|2089.15|2090.65|2089.15|2090.57|2089.07|0
1649301710000|2022-04-07 03:21:50|2090.57|2089.07|2090.51|2089.01|2090.57|2089.07|2090.51|2089.01|0
1649301720000|2022-04-07 03:22:00|2090.65|2089.15|2090.51|2089.01|2090.65|2089.15|2090.51|2089.01|0
1649301780000|2022-04-07 03:23:00|2090.65|2089.15|2090.65|2089.15|2090.65|2089.15|2090.65|2089.15|0
1649301790000|2022-04-07 03:23:10|2090.57|2089.07|2090.51|2089.01|2090.57|2089.07|2090.51|2089.01|0
1649301850000|2022-04-07 03:24:10|2090.43|2088.93|2090.51|2089.01|2090.51|2089.01|2090.43|2088.93|0
1649301860000|2022-04-07 03:24:20|2090.57|2089.07|2090.51|2089.01|2090.57|2089.07|2090.51|2089.01|0
1649301890000|2022-04-07 03:24:50|2090.43|2088.93|2090.37|2088.87|2090.51|2089.01|2090.37|2088.87|0
1649301900000|2022-04-07 03:25:00|2090.22|2088.72|2090.51|2089.01|2090.51|2089.01|2090.22|2088.72|0
1649301920000|2022-04-07 03:25:20|2090.37|2088.87|2090.37|2088.87|2090.37|2088.87|2090.37|2088.87|0
1649301930000|2022-04-07 03:25:30|2090.29|2088.79|2090.22|2088.72|2090.37|2088.87|2090.22|2088.72|0
1649301940000|2022-04-07 03:25:40|2090.08|2088.58|2090.08|2088.58|2090.08|2088.58|2090.08|2088.58|0
1649301950000|2022-04-07 03:25:50|2090.22|2088.72|2090.08|2088.58|2090.22|2088.72|2090.08|2088.58|0
1649301960000|2022-04-07 03:26:00|2089.87|2088.37|2089.94|2088.44|2089.94|2088.44|2089.8|2088.3|0
1649301970000|2022-04-07 03:26:10|2089.8|2088.3|2090.08|2088.58|2090.08|2088.58|2089.8|2088.3|0
1649301980000|2022-04-07 03:26:20|2090.22|2088.72|2090.22|2088.72|2090.22|2088.72|2090.08|2088.58|0
1649302000000|2022-04-07 03:26:40|2090.15|2088.65|2090.15|2088.65|2090.22|2088.72|2090.15|2088.65|0
1649302010000|2022-04-07 03:26:50|2090.08|2088.58|2089.8|2088.3|2090.08|2088.58|2089.8|2088.3|0
1649302020000|2022-04-07 03:27:00|2089.66|2088.16|2089.8|2088.3|2089.94|2088.44|2089.52|2088.02|0
1649302050000|2022-04-07 03:27:30|2089.94|2088.44|2089.94|2088.44|2089.94|2088.44|2089.94|2088.44|0
1649302070000|2022-04-07 03:27:50|2089.8|2088.3|2089.8|2088.3|2089.8|2088.3|2089.8|2088.3|0
1649302080000|2022-04-07 03:28:00|2089.38|2087.88|2089.52|2088.02|2089.66|2088.16|2089.38|2087.88|0
1649302090000|2022-04-07 03:28:10|2089.24|2087.74|2089.38|2087.88|2089.38|2087.88|2089.24|2087.74|0
1649302100000|2022-04-07 03:28:20|2089.31|2087.81|2089.38|2087.88|2089.38|2087.88|2089.24|2087.74|0
1649302110000|2022-04-07 03:28:30|2089.24|2087.74|2089.38|2087.88|2089.38|2087.88|2089.24|2087.74|0
1649302130000|2022-04-07 03:28:50|2089.52|2088.02|2089.66|2088.16|2089.66|2088.16|2089.52|2088.02|0
1649302140000|2022-04-07 03:29:00|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|0
1649302150000|2022-04-07 03:29:10|2089.8|2088.3|2089.8|2088.3|2089.8|2088.3|2089.8|2088.3|0
1649302160000|2022-04-07 03:29:20|2089.66|2088.16|2089.8|2088.3|2089.8|2088.3|2089.66|2088.16|0
1649302170000|2022-04-07 03:29:30|2089.66|2088.16|2089.8|2088.3|2089.8|2088.3|2089.66|2088.16|0
1649302180000|2022-04-07 03:29:40|2089.66|2088.16|2089.66|2088.16|2089.73|2088.23|2089.66|2088.16|0
1649302190000|2022-04-07 03:29:50|2089.59|2088.09|2089.52|2088.02|2089.66|2088.16|2089.52|2088.02|0
1649302200000|2022-04-07 03:30:00|2089.59|2088.09|2089.66|2088.16|2089.66|2088.16|2089.52|2088.02|0
1649302210000|2022-04-07 03:30:10|2089.59|2088.09|2089.52|2088.02|2089.66|2088.16|2089.52|2088.02|0
1649302220000|2022-04-07 03:30:20|2089.38|2087.88|2089.24|2087.74|2089.38|2087.88|2089.24|2087.74|0
1649302230000|2022-04-07 03:30:30|2089.17|2087.67|2089.38|2087.88|2089.38|2087.88|2089.17|2087.67|0
1649302240000|2022-04-07 03:30:40|2089.24|2087.74|2089.24|2087.74|2089.24|2087.74|2089.24|2087.74|0
1649302250000|2022-04-07 03:30:50|2089.17|2087.67|2089.66|2088.16|2089.66|2088.16|2089.17|2087.67|0
1649302260000|2022-04-07 03:31:00|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|2089.38|2087.88|0
1649302270000|2022-04-07 03:31:10|2089.38|2087.88|2089.45|2087.95|2089.52|2088.02|2089.38|2087.88|0
1649302280000|2022-04-07 03:31:20|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|0
1649302290000|2022-04-07 03:31:30|2089.45|2087.95|2089.38|2087.88|2089.45|2087.95|2089.38|2087.88|0
1649302300000|2022-04-07 03:31:40|2089.45|2087.95|2089.52|2088.02|2089.52|2088.02|2089.45|2087.95|0
1649302310000|2022-04-07 03:31:50|2089.38|2087.88|2089.52|2088.02|2089.52|2088.02|2089.38|2087.88|0
1649302320000|2022-04-07 03:32:00|2089.59|2088.09|2089.52|2088.02|2089.66|2088.16|2089.38|2087.88|0
1649302330000|2022-04-07 03:32:10|2089.38|2087.88|2089.38|2087.88|2089.52|2088.02|2089.38|2087.88|0
1649302380000|2022-04-07 03:33:00|2089.24|2087.74|2089.38|2087.88|2089.38|2087.88|2089.24|2087.74|0
1649302390000|2022-04-07 03:33:10|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|0
1649302400000|2022-04-07 03:33:20|2089.8|2088.3|2089.66|2088.16|2089.8|2088.3|2089.66|2088.16|0
1649302430000|2022-04-07 03:33:50|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|0
1649302450000|2022-04-07 03:34:10|2089.45|2087.95|2089.52|2088.02|2089.52|2088.02|2089.38|2087.88|0
1649302460000|2022-04-07 03:34:20|2089.45|2087.95|2089.38|2087.88|2089.45|2087.95|2089.38|2087.88|0
1649302470000|2022-04-07 03:34:30|2089.24|2087.74|2089.24|2087.74|2089.24|2087.74|2089.24|2087.74|0
1649302480000|2022-04-07 03:34:40|2089.17|2087.67|2089.24|2087.74|2089.24|2087.74|2089.1|2087.6|0
1649302490000|2022-04-07 03:34:50|2089.38|2087.88|2089.38|2087.88|2089.38|2087.88|2089.38|2087.88|0
1649302500000|2022-04-07 03:35:00|2089.31|2087.81|2089.45|2087.95|2089.52|2088.02|2089.31|2087.81|0
1649302510000|2022-04-07 03:35:10|2089.52|2088.02|2089.38|2087.88|2089.52|2088.02|2089.38|2087.88|0
1649302520000|2022-04-07 03:35:20|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|0
1649302530000|2022-04-07 03:35:30|2089.45|2087.95|2089.38|2087.88|2089.52|2088.02|2089.38|2087.88|0
1649302540000|2022-04-07 03:35:40|2089.45|2087.95|2089.52|2088.02|2089.52|2088.02|2089.45|2087.95|0
1649302550000|2022-04-07 03:35:50|2089.45|2087.95|2089.38|2087.88|2089.52|2088.02|2089.38|2087.88|0
1649302560000|2022-04-07 03:36:00|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|2089.45|2087.95|0
1649302570000|2022-04-07 03:36:10|2089.45|2087.95|2089.52|2088.02|2089.52|2088.02|2089.38|2087.88|0
1649302580000|2022-04-07 03:36:20|2089.45|2087.95|2089.38|2087.88|2089.52|2088.02|2089.38|2087.88|0
1649302590000|2022-04-07 03:36:30|2089.52|2088.02|2089.59|2088.09|2089.66|2088.16|2089.52|2088.02|0
1649302600000|2022-04-07 03:36:40|2089.52|2088.02|2089.45|2087.95|2089.52|2088.02|2089.38|2087.88|0
1649302610000|2022-04-07 03:36:50|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|2089.52|2088.02|0
1649302640000|2022-04-07 03:37:20|2089.59|2088.09|2089.52|2088.02|2089.59|2088.09|2089.52|2088.02|0
1649302650000|2022-04-07 03:37:30|2089.59|2088.09|2089.52|2088.02|2089.59|2088.09|2089.52|2088.02|0
1649302670000|2022-04-07 03:37:50|2089.38|2087.88|2089.38|2087.88|2089.38|2087.88|2089.38|2087.88|0
1649302710000|2022-04-07 03:38:30|2088.96|2087.46|2088.96|2087.46|2088.96|2087.46|2088.96|2087.46|0
1649302730000|2022-04-07 03:38:50|2089.1|2087.6|2088.96|2087.46|2089.1|2087.6|2088.96|2087.46|0
1649302760000|2022-04-07 03:39:20|2089.1|2087.6|2089.1|2087.6|2089.1|2087.6|2089.1|2087.6|0
1649302770000|2022-04-07 03:39:30|2089.03|2087.53|2089.1|2087.6|2089.1|2087.6|2088.96|2087.46|0
1649302780000|2022-04-07 03:39:40|2089.03|2087.53|2088.96|2087.46|2089.03|2087.53|2088.96|2087.46|0
1649302800000|2022-04-07 03:40:00|2088.82|2087.32|2088.82|2087.32|2088.82|2087.32|2088.82|2087.32|0
1649302820000|2022-04-07 03:40:20|2088.89|2087.39|2088.96|2087.46|2088.96|2087.46|2088.82|2087.32|0
1649302840000|2022-04-07 03:40:40|2088.89|2087.39|2088.82|2087.32|2088.89|2087.39|2088.82|2087.32|0
1649302850000|2022-04-07 03:40:50|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|0
1649302870000|2022-04-07 03:41:10|2088.82|2087.32|2088.82|2087.32|2088.82|2087.32|2088.82|2087.32|0
1649302910000|2022-04-07 03:41:50|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|0
1649302950000|2022-04-07 03:42:30|2088.54|2087.04|2088.68|2087.18|2088.68|2087.18|2088.54|2087.04|0
1649302960000|2022-04-07 03:42:40|2088.54|2087.04|2088.54|2087.04|2088.54|2087.04|2088.54|2087.04|0
1649302990000|2022-04-07 03:43:10|2088.4|2086.9|2088.4|2086.9|2088.4|2086.9|2088.4|2086.9|0
1649303000000|2022-04-07 03:43:20|2088.54|2087.04|2088.54|2087.04|2088.54|2087.04|2088.4|2086.9|0
1649303010000|2022-04-07 03:43:30|2088.4|2086.9|2088.4|2086.9|2088.4|2086.9|2088.4|2086.9|0
1649303030000|2022-04-07 03:43:50|2088.54|2087.04|2088.54|2087.04|2088.54|2087.04|2088.54|2087.04|0
1649303060000|2022-04-07 03:44:20|2088.4|2086.9|2088.4|2086.9|2088.4|2086.9|2088.4|2086.9|0
1649303100000|2022-04-07 03:45:00|2088.54|2087.04|2088.54|2087.04|2088.54|2087.04|2088.54|2087.04|0
1649303110000|2022-04-07 03:45:10|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|0
1649303120000|2022-04-07 03:45:20|2088.82|2087.32|2088.82|2087.32|2088.82|2087.32|2088.82|2087.32|0
1649303130000|2022-04-07 03:45:30|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|2088.68|2087.18|0
1649303140000|2022-04-07 03:45:40|2088.82|2087.32|2088.82|2087.32|2088.82|2087.32|2088.75|2087.25|0
1649303150000|2022-04-07 03:45:50|2088.89|2087.39|2088.82|2087.32|2088.89|2087.39|2088.82|2087.32|0
1649303170000|2022-04-07 03:46:10|2088.68|2087.18|2088.82|2087.32|2088.82|2087.32|2088.68|2087.18|0
1649303220000|2022-04-07 03:47:00|2088.96|2087.46|2088.96|2087.46|2089.1|2087.6|2088.82|2087.32|0
1649303240000|2022-04-07 03:47:20|2088.82|2087.32|2088.82|2087.32|2088.82|2087.32|2088.82|2087.32|0
1649303300000|2022-04-07 03:48:20|2088.83|2087.33|2088.83|2087.33|2088.83|2087.33|2088.83|2087.33|0
1649303340000|2022-04-07 03:49:00|2088.69|2087.19|2088.83|2087.33|2088.83|2087.33|2088.69|2087.19|0
1649303350000|2022-04-07 03:49:10|2088.97|2087.47|2088.97|2087.47|2088.97|2087.47|2088.97|2087.47|0
1649303360000|2022-04-07 03:49:20|2089.11|2087.61|2089.11|2087.61|2089.11|2087.61|2089.11|2087.61|0
1649303370000|2022-04-07 03:49:30|2088.97|2087.47|2088.97|2087.47|2088.97|2087.47|2088.97|2087.47|0
1649303380000|2022-04-07 03:49:40|2089.11|2087.61|2089.18|2087.68|2089.18|2087.68|2089.11|2087.61|0
1649303390000|2022-04-07 03:49:50|2089.25|2087.75|2089.11|2087.61|2089.25|2087.75|2089.11|2087.61|0
1649303400000|2022-04-07 03:50:00|2089.18|2087.68|2089.25|2087.75|2089.25|2087.75|2089.11|2087.61|0
1649303420000|2022-04-07 03:50:20|2089.11|2087.61|2089.11|2087.61|2089.11|2087.61|2089.11|2087.61|0
1649303440000|2022-04-07 03:50:40|2089.25|2087.75|2089.11|2087.61|2089.25|2087.75|2089.11|2087.61|0
1649303450000|2022-04-07 03:50:50|2089.25|2087.75|2089.11|2087.61|2089.25|2087.75|2089.11|2087.61|0
1649303500000|2022-04-07 03:51:40|2088.97|2087.47|2088.97|2087.47|2088.97|2087.47|2088.97|2087.47|0
1649303510000|2022-04-07 03:51:50|2088.83|2087.33|2088.97|2087.47|2088.97|2087.47|2088.83|2087.33|0
1649303520000|2022-04-07 03:52:00|2089.04|2087.54|2088.97|2087.47|2089.04|2087.54|2088.97|2087.47|0
1649303560000|2022-04-07 03:52:40|2088.9|2087.4|2088.97|2087.47|2088.97|2087.47|2088.9|2087.4|0
1649303580000|2022-04-07 03:53:00|2089.04|2087.54|2088.97|2087.47|2089.11|2087.61|2088.97|2087.47|0
1649303600000|2022-04-07 03:53:20|2088.83|2087.33|2088.83|2087.33|2088.83|2087.33|2088.83|2087.33|0
1649303610000|2022-04-07 03:53:30|2088.55|2087.05|2088.55|2087.05|2088.55|2087.05|2088.48|2086.98|0
1649303640000|2022-04-07 03:54:00|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|0
1649303650000|2022-04-07 03:54:10|2088.55|2087.05|2088.55|2087.05|2088.62|2087.12|2088.55|2087.05|0
1649303660000|2022-04-07 03:54:20|2088.48|2086.98|2088.48|2086.98|2088.48|2086.98|2088.41|2086.91|0
1649303670000|2022-04-07 03:54:30|2088.41|2086.91|2088.41|2086.91|2088.48|2086.98|2088.41|2086.91|0
1649303690000|2022-04-07 03:54:50|2088.33|2086.83|2088.33|2086.83|2088.41|2086.91|2088.33|2086.83|0
1649303700000|2022-04-07 03:55:00|2088.41|2086.91|2088.55|2087.05|2088.55|2087.05|2088.33|2086.83|0
1649303710000|2022-04-07 03:55:10|2088.41|2086.91|2088.41|2086.91|2088.41|2086.91|2088.41|2086.91|0
1649303720000|2022-04-07 03:55:20|2088.27|2086.77|2088.27|2086.77|2088.27|2086.77|2088.27|2086.77|0
1649303740000|2022-04-07 03:55:40|2088.41|2086.91|2088.41|2086.91|2088.41|2086.91|2088.41|2086.91|0
1649303760000|2022-04-07 03:56:00|2088.27|2086.77|2087.99|2086.49|2088.27|2086.77|2087.99|2086.49|0
1649303770000|2022-04-07 03:56:10|2088.13|2086.63|2087.85|2086.35|2088.13|2086.63|2087.85|2086.35|0
1649303780000|2022-04-07 03:56:20|2087.71|2086.21|2087.85|2086.35|2087.85|2086.35|2087.71|2086.21|0
1649303790000|2022-04-07 03:56:30|2087.91|2086.41|2087.85|2086.35|2087.99|2086.49|2087.85|2086.35|0
1649303800000|2022-04-07 03:56:40|2087.71|2086.21|2087.71|2086.21|2087.77|2086.27|2087.63|2086.13|0
1649303810000|2022-04-07 03:56:50|2087.56|2086.06|2087.56|2086.06|2087.63|2086.13|2087.56|2086.06|0
1649303820000|2022-04-07 03:57:00|2087.71|2086.21|2087.71|2086.21|2087.71|2086.21|2087.71|2086.21|0
1649303830000|2022-04-07 03:57:10|2087.56|2086.06|2087.42|2085.92|2087.56|2086.06|2087.42|2085.92|0
1649303840000|2022-04-07 03:57:20|2087.56|2086.06|2087.56|2086.06|2087.56|2086.06|2087.49|2085.99|0
1649303860000|2022-04-07 03:57:40|2087.42|2085.92|2087.42|2085.92|2087.56|2086.06|2087.42|2085.92|0
1649303870000|2022-04-07 03:57:50|2087.28|2085.78|2087.42|2085.92|2087.42|2085.92|2087.28|2085.78|0
1649303890000|2022-04-07 03:58:10|2087.56|2086.06|2087.42|2085.92|2087.56|2086.06|2087.42|2085.92|0
1649303900000|2022-04-07 03:58:20|2087.28|2085.78|2087.14|2085.64|2087.28|2085.78|2087.14|2085.64|0
1649303920000|2022-04-07 03:58:40|2087.28|2085.78|2087.14|2085.64|2087.28|2085.78|2087.14|2085.64|0
1649303930000|2022-04-07 03:58:50|2087.21|2085.71|2087.28|2085.78|2087.28|2085.78|2087.14|2085.64|0
1649303950000|2022-04-07 03:59:10|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|0
1649303970000|2022-04-07 03:59:30|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|0
1649303990000|2022-04-07 03:59:50|2087.14|2085.64|2087.21|2085.71|2087.28|2085.78|2087.14|2085.64|0
1649304000000|2022-04-07 04:00:00|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|0
1649304020000|2022-04-07 04:00:20|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|0
1649304030000|2022-04-07 04:00:30|2087|2085.5|2087|2085.5|2087.07|2085.57|2087|2085.5|0
1649304040000|2022-04-07 04:00:40|2086.86|2085.36|2086.86|2085.36|2087|2085.5|2086.86|2085.36|0
1649304060000|2022-04-07 04:01:00|2086.93|2085.43|2087|2085.5|2087.28|2085.78|2086.93|2085.43|0
1649304070000|2022-04-07 04:01:10|2086.86|2085.36|2086.86|2085.36|2086.86|2085.36|2086.86|2085.36|0
1649304080000|2022-04-07 04:01:20|2087|2085.5|2087|2085.5|2087|2085.5|2086.86|2085.36|0
1649304090000|2022-04-07 04:01:30|2086.86|2085.36|2086.86|2085.36|2086.86|2085.36|2086.86|2085.36|0
1649304100000|2022-04-07 04:01:40|2087|2085.5|2086.86|2085.36|2087|2085.5|2086.86|2085.36|0
1649304130000|2022-04-07 04:02:10|2087|2085.5|2087.42|2085.92|2087.42|2085.92|2087|2085.5|0
1649304170000|2022-04-07 04:02:50|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|2087.14|2085.64|0
1649304180000|2022-04-07 04:03:00|2087.42|2085.92|2087.14|2085.64|2087.42|2085.92|2087.14|2085.64|0
1649304190000|2022-04-07 04:03:10|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|0
1649304200000|2022-04-07 04:03:20|2087.42|2085.92|2087.42|2085.92|2087.42|2085.92|2087.42|2085.92|0
1649304210000|2022-04-07 04:03:30|2087.56|2086.06|2087.56|2086.06|2087.56|2086.06|2087.56|2086.06|0
1649304230000|2022-04-07 04:03:50|2087.71|2086.21|2087.71|2086.21|2087.71|2086.21|2087.71|2086.21|0
1649304240000|2022-04-07 04:04:00|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|2087.77|2086.27|0
1649304270000|2022-04-07 04:04:30|2087.71|2086.21|2087.71|2086.21|2087.71|2086.21|2087.56|2086.06|0
1649304300000|2022-04-07 04:05:00|2087.56|2086.06|2087.85|2086.35|2087.85|2086.35|2087.56|2086.06|0
1649304370000|2022-04-07 04:06:10|2087.91|2086.41|2087.91|2086.41|2087.99|2086.49|2087.85|2086.35|0
1649304380000|2022-04-07 04:06:20|2087.99|2086.49|2087.85|2086.35|2087.99|2086.49|2087.85|2086.35|0
1649304390000|2022-04-07 04:06:30|2087.77|2086.27|2087.85|2086.35|2087.85|2086.35|2087.77|2086.27|0
1649304500000|2022-04-07 04:08:20|2087.71|2086.21|2087.71|2086.21|2087.71|2086.21|2087.71|2086.21|0
1649304510000|2022-04-07 04:08:30|2087.56|2086.06|2087.56|2086.06|2087.71|2086.21|2087.56|2086.06|0
1649304520000|2022-04-07 04:08:40|2087.42|2085.92|2087.42|2085.92|2087.42|2085.92|2087.42|2085.92|0
1649304540000|2022-04-07 04:09:00|2087.56|2086.06|2087.42|2085.92|2087.56|2086.06|2087.42|2085.92|0
1649304560000|2022-04-07 04:09:20|2087.49|2085.99|2087.56|2086.06|2087.56|2086.06|2087.49|2085.99|0
1649304590000|2022-04-07 04:09:50|2087.42|2085.92|2087.42|2085.92|2087.42|2085.92|2087.42|2085.92|0
1649304630000|2022-04-07 04:10:30|2087.28|2085.78|2087.42|2085.92|2087.42|2085.92|2087.28|2085.78|0
1649304640000|2022-04-07 04:10:40|2087.35|2085.85|2087.28|2085.78|2087.42|2085.92|2087.28|2085.78|0
1649304650000|2022-04-07 04:10:50|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|0
1649304660000|2022-04-07 04:11:00|2087|2085.5|2087.07|2085.57|2087.07|2085.57|2087|2085.5|0
1649304670000|2022-04-07 04:11:10|2087|2085.5|2087.28|2085.78|2087.28|2085.78|2087|2085.5|0
1649304680000|2022-04-07 04:11:20|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|0
1649304690000|2022-04-07 04:11:30|2087.07|2085.57|2087.14|2085.64|2087.14|2085.64|2087|2085.5|0
1649304740000|2022-04-07 04:12:20|2087.07|2085.57|2086.86|2085.36|2087.07|2085.57|2086.72|2085.22|0
1649304750000|2022-04-07 04:12:30|2087|2085.5|2087|2085.5|2087|2085.5|2087|2085.5|0
1649304770000|2022-04-07 04:12:50|2086.86|2085.36|2086.86|2085.36|2086.86|2085.36|2086.86|2085.36|0
1649304780000|2022-04-07 04:13:00|2087|2085.5|2087.14|2085.64|2087.14|2085.64|2087|2085.5|0
1649304790000|2022-04-07 04:13:10|2087|2085.5|2087|2085.5|2087|2085.5|2087|2085.5|0
1649304810000|2022-04-07 04:13:30|2086.86|2085.36|2086.86|2085.36|2086.86|2085.36|2086.86|2085.36|0
1649304830000|2022-04-07 04:13:50|2086.79|2085.29|2086.86|2085.36|2086.86|2085.36|2086.79|2085.29|0
1649304860000|2022-04-07 04:14:20|2086.93|2085.43|2086.93|2085.43|2086.93|2085.43|2086.93|2085.43|0
1649304870000|2022-04-07 04:14:30|2087|2085.5|2087|2085.5|2087|2085.5|2087|2085.5|0
1649304900000|2022-04-07 04:15:00|2087.07|2085.57|2087|2085.5|2087.14|2085.64|2086.93|2085.43|0
1649304910000|2022-04-07 04:15:10|2086.93|2085.43|2086.93|2085.43|2087|2085.5|2086.86|2085.36|0
1649304920000|2022-04-07 04:15:20|2086.86|2085.36|2086.86|2085.36|2086.86|2085.36|2086.86|2085.36|0
1649304940000|2022-04-07 04:15:40|2087|2085.5|2087|2085.5|2087|2085.5|2087|2085.5|0
1649304960000|2022-04-07 04:16:00|2087.07|2085.57|2087|2085.5|2087.14|2085.64|2087|2085.5|0
1649304990000|2022-04-07 04:16:30|2086.86|2085.36|2086.86|2085.36|2086.86|2085.36|2086.86|2085.36|0
1649305000000|2022-04-07 04:16:40|2087|2085.5|2087|2085.5|2087|2085.5|2087|2085.5|0
1649305020000|2022-04-07 04:17:00|2086.93|2085.43|2087|2085.5|2087|2085.5|2086.93|2085.43|0
1649305070000|2022-04-07 04:17:50|2087.07|2085.57|2087|2085.5|2087.07|2085.57|2087|2085.5|0
1649305080000|2022-04-07 04:18:00|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|2087|2085.5|0
1649305110000|2022-04-07 04:18:30|2087.07|2085.57|2087.14|2085.64|2087.14|2085.64|2087.07|2085.57|0
1649305120000|2022-04-07 04:18:40|2087.07|2085.57|2087.14|2085.64|2087.14|2085.64|2087|2085.5|0
1649305130000|2022-04-07 04:18:50|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|0
1649305140000|2022-04-07 04:19:00|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|2087.14|2085.64|0
1649305160000|2022-04-07 04:19:20|2087.21|2085.71|2087.21|2085.71|2087.28|2085.78|2087.21|2085.71|0
1649305170000|2022-04-07 04:19:30|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|0
1649305190000|2022-04-07 04:19:50|2087.35|2085.85|2087.35|2085.85|2087.35|2085.85|2087.35|2085.85|0
1649305200000|2022-04-07 04:20:00|2087.28|2085.78|2087.42|2085.92|2087.42|2085.92|2087.28|2085.78|0
1649305230000|2022-04-07 04:20:30|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|0
1649305240000|2022-04-07 04:20:40|2087.21|2085.71|2087.14|2085.64|2087.21|2085.71|2087.14|2085.64|0
1649305270000|2022-04-07 04:21:10|2087.21|2085.71|2087.14|2085.64|2087.21|2085.71|2087.14|2085.64|0
1649305370000|2022-04-07 04:22:50|2087|2085.5|2087|2085.5|2087|2085.5|2087|2085.5|0
1649305420000|2022-04-07 04:23:40|2086.93|2085.43|2086.93|2085.43|2086.93|2085.43|2086.93|2085.43|0
1649305430000|2022-04-07 04:23:50|2086.86|2085.36|2087|2085.5|2087|2085.5|2086.86|2085.36|0
1649305440000|2022-04-07 04:24:00|2086.72|2085.22|2086.86|2085.36|2086.86|2085.36|2086.72|2085.22|0
1649305480000|2022-04-07 04:24:40|2086.72|2085.22|2086.72|2085.22|2086.72|2085.22|2086.72|2085.22|0
1649305530000|2022-04-07 04:25:30|2086.65|2085.15|2086.02|2084.52|2086.65|2085.15|2085.74|2084.24|0
1649305540000|2022-04-07 04:25:40|2085.95|2084.45|2086.02|2084.52|2086.02|2084.52|2085.95|2084.45|0
1649305560000|2022-04-07 04:26:00|2086.09|2084.59|2086.16|2084.66|2086.3|2084.8|2086.09|2084.59|0
1649305570000|2022-04-07 04:26:10|2086.02|2084.52|2086.02|2084.52|2086.02|2084.52|2086.02|2084.52|0
1649305600000|2022-04-07 04:26:40|2085.88|2084.38|2085.74|2084.24|2085.88|2084.38|2085.6|2084.1|0
1649305620000|2022-04-07 04:27:00|2085.88|2084.38|2085.88|2084.38|2086.02|2084.52|2085.88|2084.38|0
1649305650000|2022-04-07 04:27:30|2085.81|2084.31|2086.02|2084.52|2086.02|2084.52|2085.74|2084.24|0
1649305660000|2022-04-07 04:27:40|2086.09|2084.59|2086.3|2084.8|2086.3|2084.8|2086.09|2084.59|0
1649305680000|2022-04-07 04:28:00|2086.44|2084.94|2086.58|2085.08|2086.58|2085.08|2086.44|2084.94|0
1649305700000|2022-04-07 04:28:20|2086.44|2084.94|2086.58|2085.08|2086.58|2085.08|2086.44|2084.94|0
1649305710000|2022-04-07 04:28:30|2086.65|2085.15|2086.58|2085.08|2086.65|2085.15|2086.58|2085.08|0
1649305770000|2022-04-07 04:29:30|2086.51|2085.01|2086.58|2085.08|2086.58|2085.08|2086.51|2085.01|0
1649305780000|2022-04-07 04:29:40|2086.65|2085.15|2086.86|2085.36|2086.86|2085.36|2086.65|2085.15|0
1649305790000|2022-04-07 04:29:50|2087|2085.5|2087.07|2085.57|2087.14|2085.64|2087|2085.5|0
1649305800000|2022-04-07 04:30:00|2087.14|2085.64|2087.14|2085.64|2087.28|2085.78|2087.14|2085.64|0
1649305810000|2022-04-07 04:30:10|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|2087.28|2085.78|0
1649305820000|2022-04-07 04:30:20|2087.14|2085.64|2087.28|2085.78|2087.28|2085.78|2087.14|2085.64|0
1649305830000|2022-04-07 04:30:30|2087.42|2085.92|2087.56|2086.06|2087.56|2086.06|2087.42|2085.92|0
1649305840000|2022-04-07 04:30:40|2087.42|2085.92|2087.28|2085.78|2087.42|2085.92|2087.28|2085.78|0
1649305850000|2022-04-07 04:30:50|2087.35|2085.85|2087.56|2086.06|2087.56|2086.06|2087.35|2085.85|0
1649305860000|2022-04-07 04:31:00|2087.71|2086.21|2087.77|2086.27|2087.77|2086.27|2087.71|2086.21|0
1649305870000|2022-04-07 04:31:10|2087.71|2086.21|2088.27|2086.77|2088.27|2086.77|2087.71|2086.21|0
1649305890000|2022-04-07 04:31:30|2088.41|2086.91|2088.27|2086.77|2088.41|2086.91|2088.13|2086.63|0
1649305900000|2022-04-07 04:31:40|2088.41|2086.91|2088.41|2086.91|2088.41|2086.91|2088.41|2086.91|0
1649305920000|2022-04-07 04:32:00|2088.27|2086.77|2088.13|2086.63|2088.27|2086.77|2088.13|2086.63|0
1649305930000|2022-04-07 04:32:10|2087.99|2086.49|2087.99|2086.49|2087.99|2086.49|2087.99|2086.49|0
1649305940000|2022-04-07 04:32:20|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|0
1649305980000|2022-04-07 04:33:00|2087.77|2086.27|2087.71|2086.21|2087.85|2086.35|2087.71|2086.21|0
1649306010000|2022-04-07 04:33:30|2087.77|2086.27|2087.71|2086.21|2087.77|2086.27|2087.71|2086.21|0
1649306030000|2022-04-07 04:33:50|2087.85|2086.35|2087.71|2086.21|2087.85|2086.35|2087.71|2086.21|0
1649306070000|2022-04-07 04:34:30|2087.85|2086.35|2088.13|2086.63|2088.13|2086.63|2087.85|2086.35|0
1649306080000|2022-04-07 04:34:40|2087.99|2086.49|2087.99|2086.49|2087.99|2086.49|2087.99|2086.49|0
1649306100000|2022-04-07 04:35:00|2088.05|2086.55|2087.99|2086.49|2088.05|2086.55|2087.99|2086.49|0
1649306120000|2022-04-07 04:35:20|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|0
1649306130000|2022-04-07 04:35:30|2087.77|2086.27|2087.71|2086.21|2087.77|2086.27|2087.71|2086.21|0
1649306150000|2022-04-07 04:35:50|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|0
1649306180000|2022-04-07 04:36:20|2087.77|2086.27|2087.85|2086.35|2087.85|2086.35|2087.77|2086.27|0
1649306250000|2022-04-07 04:37:30|2087.77|2086.27|2087.71|2086.21|2087.77|2086.27|2087.71|2086.21|0
1649306260000|2022-04-07 04:37:40|2087.85|2086.35|2087.71|2086.21|2087.85|2086.35|2087.71|2086.21|0
1649306270000|2022-04-07 04:37:50|2087.85|2086.35|2087.91|2086.41|2087.99|2086.49|2087.85|2086.35|0
1649306280000|2022-04-07 04:38:00|2087.99|2086.49|2087.99|2086.49|2087.99|2086.49|2087.99|2086.49|0
1649306300000|2022-04-07 04:38:20|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|0
1649306320000|2022-04-07 04:38:40|2087.99|2086.49|2087.99|2086.49|2087.99|2086.49|2087.99|2086.49|0
1649306360000|2022-04-07 04:39:20|2088.13|2086.63|2088.13|2086.63|2088.13|2086.63|2088.13|2086.63|0
1649306400000|2022-04-07 04:40:00|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|0
1649306410000|2022-04-07 04:40:10|2087.99|2086.49|2087.99|2086.49|2087.99|2086.49|2087.99|2086.49|0
1649306440000|2022-04-07 04:40:40|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|2087.85|2086.35|0
1649306450000|2022-04-07 04:40:50|2087.71|2086.21|2087.85|2086.35|2087.85|2086.35|2087.71|2086.21|0
1649306460000|2022-04-07 04:41:00|2087.87|2086.37|2087.87|2086.37|2087.87|2086.37|2087.87|2086.37|0
1649306490000|2022-04-07 04:41:30|2087.79|2086.29|2087.73|2086.23|2087.79|2086.29|2087.73|2086.23|0
1649306510000|2022-04-07 04:41:50|2087.87|2086.37|2087.87|2086.37|2087.87|2086.37|2087.87|2086.37|0
1649306520000|2022-04-07 04:42:00|2087.93|2086.43|2087.87|2086.37|2087.93|2086.43|2087.87|2086.37|0
1649306530000|2022-04-07 04:42:10|2088.01|2086.51|2088.01|2086.51|2088.15|2086.65|2088.01|2086.51|0
1649306570000|2022-04-07 04:42:50|2088.15|2086.65|2088.15|2086.65|2088.15|2086.65|2088.15|2086.65|0
1649306620000|2022-04-07 04:43:40|2088.07|2086.57|2088.07|2086.57|2088.07|2086.57|2088.07|2086.57|0
1649306630000|2022-04-07 04:43:50|2088.01|2086.51|2088.01|2086.51|2088.01|2086.51|2088.01|2086.51|0
1649306650000|2022-04-07 04:44:10|2088.15|2086.65|2088.15|2086.65|2088.15|2086.65|2088.15|2086.65|0
1649306670000|2022-04-07 04:44:30|2088.29|2086.79|2088.15|2086.65|2088.29|2086.79|2088.15|2086.65|0
1649306680000|2022-04-07 04:44:40|2088.21|2086.71|2088.29|2086.79|2088.29|2086.79|2088.21|2086.71|0
1649306740000|2022-04-07 04:45:40|2088.92|2087.42|2089.14|2087.64|2089.14|2087.64|2088.71|2087.21|0
1649306760000|2022-04-07 04:46:00|2089.15|2087.65|2089.15|2087.65|2089.15|2087.65|2089.15|2087.65|0
1649306780000|2022-04-07 04:46:20|2089.14|2087.64|2089.14|2087.64|2089.14|2087.64|2089.14|2087.64|0
1649306810000|2022-04-07 04:46:50|2088.93|2087.43|2088.93|2087.43|2088.93|2087.43|2088.93|2087.43|0
1649306830000|2022-04-07 04:47:10|2089.14|2087.64|2088.7|2087.2|2089.14|2087.64|2088.7|2087.2|0
1649306840000|2022-04-07 04:47:20|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|0
1649306860000|2022-04-07 04:47:40|2088.47|2086.97|2088.47|2086.97|2088.47|2086.97|2088.47|2086.97|0
1649306870000|2022-04-07 04:47:50|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|0
1649306890000|2022-04-07 04:48:10|2088.7|2087.2|2088.7|2087.2|2088.7|2087.2|2088.7|2087.2|0
1649306900000|2022-04-07 04:48:20|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|2088.69|2087.19|0
1649306920000|2022-04-07 04:48:40|2088.7|2087.2|2088.7|2087.2|2088.7|2087.2|2088.7|2087.2|0
1649306970000|2022-04-07 04:49:30|2088.45|2086.95|2088.45|2086.95|2088.45|2086.95|2088.45|2086.95|0
1649306990000|2022-04-07 04:49:50|2088.46|2086.96|2088.89|2087.39|2088.89|2087.39|2088.46|2086.96|0
1649307010000|2022-04-07 04:50:10|2088.9|2087.4|2088.9|2087.4|2088.9|2087.4|2088.9|2087.4|0
1649307050000|2022-04-07 04:50:50|2088.89|2087.39|2088.89|2087.39|2088.9|2087.4|2088.89|2087.39|0
1649307060000|2022-04-07 04:51:00|2088.9|2087.4|2088.9|2087.4|2088.9|2087.4|2088.9|2087.4|0
1649307070000|2022-04-07 04:51:10|2088.92|2087.42|2088.92|2087.42|2088.92|2087.42|2088.92|2087.42|0
1649307080000|2022-04-07 04:51:20|2088.91|2087.41|2088.91|2087.41|2088.91|2087.41|2088.91|2087.41|0
1649307090000|2022-04-07 04:51:30|2089.03|2087.53|2089.03|2087.53|2089.03|2087.53|2089.03|2087.53|0
1649307120000|2022-04-07 04:52:00|2089.02|2087.52|2088.59|2087.09|2089.02|2087.52|2088.59|2087.09|0
1649307130000|2022-04-07 04:52:10|2088.58|2087.08|2088.8|2087.3|2088.8|2087.3|2088.58|2087.08|0
1649307140000|2022-04-07 04:52:20|2089.02|2087.52|2089.02|2087.52|2089.02|2087.52|2088.8|2087.3|0
1649307150000|2022-04-07 04:52:30|2089.01|2087.51|2088.58|2087.08|2089.01|2087.51|2088.58|2087.08|0
1649307160000|2022-04-07 04:52:40|2089.01|2087.51|2088.8|2087.3|2089.01|2087.51|2088.8|2087.3|0
1649307170000|2022-04-07 04:52:50|2089.01|2087.51|2089.01|2087.51|2089.01|2087.51|2089.01|2087.51|0
1649307180000|2022-04-07 04:53:00|2088.8|2087.3|2088.8|2087.3|2088.8|2087.3|2088.8|2087.3|0
1649307190000|2022-04-07 04:53:10|2088.79|2087.29|2088.58|2087.08|2088.79|2087.29|2088.58|2087.08|0
1649307210000|2022-04-07 04:53:30|2088.8|2087.3|2088.58|2087.08|2089.01|2087.51|2088.58|2087.08|0
1649307240000|2022-04-07 04:54:00|2089.01|2087.51|2089.01|2087.51|2089.01|2087.51|2089.01|2087.51|0
1649307310000|2022-04-07 04:55:10|2088.79|2087.29|2088.79|2087.29|2088.79|2087.29|2088.79|2087.29|0
1649307320000|2022-04-07 04:55:20|2088.57|2087.07|2088.57|2087.07|2088.57|2087.07|2088.57|2087.07|0
1649307380000|2022-04-07 04:56:20|2088.56|2087.06|2088.56|2087.06|2088.56|2087.06|2088.56|2087.06|0
1649307400000|2022-04-07 04:56:40|2088.13|2086.63|2088.57|2087.07|2088.57|2087.07|2088.13|2086.63|0
1649307440000|2022-04-07 04:57:20|2088.35|2086.85|2088.57|2087.07|2088.57|2087.07|2088.35|2086.85|0
1649307450000|2022-04-07 04:57:30|2088.56|2087.06|2088.35|2086.85|2088.56|2087.06|2088.35|2086.85|0
1649307470000|2022-04-07 04:57:50|2088.56|2087.06|2088.57|2087.07|2088.57|2087.07|2088.56|2087.06|0
1649307480000|2022-04-07 04:58:00|2088.58|2087.08|2088.57|2087.07|2088.58|2087.08|2088.57|2087.07|0
1649307520000|2022-04-07 04:58:40|2088.35|2086.85|2088.57|2087.07|2088.57|2087.07|2088.35|2086.85|0
1649307550000|2022-04-07 04:59:10|2088.58|2087.08|2088.58|2087.08|2088.58|2087.08|2088.58|2087.08|0
1649307560000|2022-04-07 04:59:20|2088.57|2087.07|2088.57|2087.07|2088.57|2087.07|2088.57|2087.07|0
1649307590000|2022-04-07 04:59:50|2088.14|2086.64|2088.14|2086.64|2088.14|2086.64|2088.13|2086.63|0
1649307600000|2022-04-07 05:00:00|2087.33|2085.83|2087.47|2085.97|2087.47|2085.97|2087.33|2085.83|0
1649307610000|2022-04-07 05:00:10|2087.4|2085.9|2087.19|2085.69|2087.4|2085.9|2087.19|2085.69|0
1649307620000|2022-04-07 05:00:20|2087.33|2085.83|2087.33|2085.83|2087.33|2085.83|2087.19|2085.69|0
1649307630000|2022-04-07 05:00:30|2087.47|2085.97|2087.82|2086.32|2087.9|2086.4|2087.47|2085.97|0
1649307640000|2022-04-07 05:00:40|2087.76|2086.26|2088.18|2086.68|2088.18|2086.68|2087.62|2086.12|0
1649307650000|2022-04-07 05:00:50|2088.04|2086.54|2088.18|2086.68|2088.18|2086.68|2088.04|2086.54|0
1649307660000|2022-04-07 05:01:00|2087.96|2086.46|2088.18|2086.68|2088.18|2086.68|2087.9|2086.4|0
1649307670000|2022-04-07 05:01:10|2088.32|2086.82|2088.32|2086.82|2088.32|2086.82|2088.18|2086.68|0
1649307680000|2022-04-07 05:01:20|2088.18|2086.68|2088.18|2086.68|2088.18|2086.68|2088.18|2086.68|0
1649307690000|2022-04-07 05:01:30|2088.24|2086.74|2088.04|2086.54|2088.24|2086.74|2087.96|2086.46|0
1649307710000|2022-04-07 05:01:50|2087.9|2086.4|2087.76|2086.26|2087.9|2086.4|2087.76|2086.26|0
1649307730000|2022-04-07 05:02:10|2087.9|2086.4|2087.9|2086.4|2087.96|2086.46|2087.9|2086.4|0
1649307740000|2022-04-07 05:02:20|2087.76|2086.26|2087.76|2086.26|2087.76|2086.26|2087.76|2086.26|0
1649307750000|2022-04-07 05:02:30|2087.9|2086.4|2087.63|2086.13|2087.91|2086.41|2087.63|2086.13|0
1649307760000|2022-04-07 05:02:40|2087.34|2085.84|2087.2|2085.7|2087.34|2085.84|2087.2|2085.7|0
1649307770000|2022-04-07 05:02:50|2087.34|2085.84|2087.34|2085.84|2087.34|2085.84|2087.2|2085.7|0
1649307780000|2022-04-07 05:03:00|2087.2|2085.7|2087.2|2085.7|2087.2|2085.7|2087.2|2085.7|0
1649307790000|2022-04-07 05:03:10|2087.48|2085.98|2087.34|2085.84|2087.48|2085.98|2087.2|2085.7|0
1649307800000|2022-04-07 05:03:20|2087.2|2085.7|2087.2|2085.7|2087.2|2085.7|2087.2|2085.7|0
1649307810000|2022-04-07 05:03:30|2087.06|2085.56|2087.06|2085.56|2087.13|2085.63|2086.78|2085.28|0
1649307830000|2022-04-07 05:03:50|2087.2|2085.7|2087.06|2085.56|2087.2|2085.7|2087.06|2085.56|0
1649307840000|2022-04-07 05:04:00|2086.92|2085.42|2087.06|2085.56|2087.06|2085.56|2086.92|2085.42|0
1649307850000|2022-04-07 05:04:10|2086.99|2085.49|2087.06|2085.56|2087.06|2085.56|2086.92|2085.42|0
1649307870000|2022-04-07 05:04:30|2086.92|2085.42|2087.34|2085.84|2087.34|2085.84|2086.92|2085.42|0
1649307880000|2022-04-07 05:04:40|2087.13|2085.63|2087.2|2085.7|2087.2|2085.7|2087.13|2085.63|0
1649307890000|2022-04-07 05:04:50|2087.13|2085.63|2087.2|2085.7|2087.2|2085.7|2087.13|2085.63|0
1649307900000|2022-04-07 05:05:00|2087.13|2085.63|2087.06|2085.56|2087.13|2085.63|2086.78|2085.28|0
1649307910000|2022-04-07 05:05:10|2086.99|2085.49|2086.92|2085.42|2087.06|2085.56|2086.92|2085.42|0
1649307920000|2022-04-07 05:05:20|2086.99|2085.49|2086.78|2085.28|2086.99|2085.49|2086.78|2085.28|0
1649307930000|2022-04-07 05:05:30|2086.85|2085.35|2087.06|2085.56|2087.06|2085.56|2086.85|2085.35|0
1649307940000|2022-04-07 05:05:40|2086.92|2085.42|2086.92|2085.42|2087.06|2085.56|2086.92|2085.42|0
1649307950000|2022-04-07 05:05:50|2086.99|2085.49|2086.92|2085.42|2087.06|2085.56|2086.92|2085.42|0
1649307960000|2022-04-07 05:06:00|2086.78|2085.28|2086.78|2085.28|2086.78|2085.28|2086.78|2085.28|0
1649307970000|2022-04-07 05:06:10|2086.64|2085.14|2086.64|2085.14|2086.78|2085.28|2086.64|2085.14|0
1649307990000|2022-04-07 05:06:30|2086.78|2085.28|2086.78|2085.28|2086.78|2085.28|2086.78|2085.28|0
1649308010000|2022-04-07 05:06:50|2086.71|2085.21|2086.64|2085.14|2086.71|2085.21|2086.64|2085.14|0
1649308020000|2022-04-07 05:07:00|2086.78|2085.28|2086.78|2085.28|2086.78|2085.28|2086.64|2085.14|0
1649308030000|2022-04-07 05:07:10|2086.71|2085.21|2086.5|2085|2086.71|2085.21|2086.36|2084.86|0
1649308040000|2022-04-07 05:07:20|2086.36|2084.86|2086.5|2085|2086.5|2085|2086.36|2084.86|0
1649308050000|2022-04-07 05:07:30|2086.64|2085.14|2086.36|2084.86|2086.64|2085.14|2086.36|2084.86|0
1649308060000|2022-04-07 05:07:40|2086.5|2085|2086.5|2085|2086.5|2085|2086.5|2085|0
1649308070000|2022-04-07 05:07:50|2086.64|2085.14|2086.64|2085.14|2086.64|2085.14|2086.64|2085.14|0
1649308080000|2022-04-07 05:08:00|2086.78|2085.28|2086.64|2085.14|2086.78|2085.28|2086.64|2085.14|0
1649308090000|2022-04-07 05:08:10|2086.71|2085.21|2086.78|2085.28|2086.78|2085.28|2086.64|2085.14|0
1649308100000|2022-04-07 05:08:20|2086.71|2085.21|2087.06|2085.56|2087.06|2085.56|2086.71|2085.21|0
1649308110000|2022-04-07 05:08:30|2086.92|2085.42|2086.92|2085.42|2087.06|2085.56|2086.92|2085.42|0
1649308120000|2022-04-07 05:08:40|2087.06|2085.56|2087.06|2085.56|2087.06|2085.56|2086.92|2085.42|0
1649308130000|2022-04-07 05:08:50|2086.92|2085.42|2086.92|2085.42|2086.92|2085.42|2086.92|2085.42|0
1649308150000|2022-04-07 05:09:10|2087.06|2085.56|2087.27|2085.77|2087.34|2085.84|2087.06|2085.56|0
1649308160000|2022-04-07 05:09:20|2087.2|2085.7|2087.34|2085.84|2087.34|2085.84|2087.2|2085.7|0
1649308170000|2022-04-07 05:09:30|2087.27|2085.77|2087.48|2085.98|2087.48|2085.98|2087.2|2085.7|0
1649308180000|2022-04-07 05:09:40|2087.63|2086.13|2087.48|2085.98|2087.63|2086.13|2087.48|2085.98|0
1649308190000|2022-04-07 05:09:50|2087.63|2086.13|2087.77|2086.27|2087.77|2086.27|2087.63|2086.13|0
1649308200000|2022-04-07 05:10:00|2087.91|2086.41|2088.19|2086.69|2088.19|2086.69|2087.91|2086.41|0
1649308210000|2022-04-07 05:10:10|2088.25|2086.75|2088.19|2086.69|2088.25|2086.75|2088.05|2086.55|0
1649308220000|2022-04-07 05:10:20|2088.11|2086.61|2088.05|2086.55|2088.19|2086.69|2088.05|2086.55|0
1649308230000|2022-04-07 05:10:30|2087.97|2086.47|2087.91|2086.41|2088.05|2086.55|2087.91|2086.41|0
1649308240000|2022-04-07 05:10:40|2087.77|2086.27|2087.77|2086.27|2087.77|2086.27|2087.69|2086.19|0
1649308250000|2022-04-07 05:10:50|2087.55|2086.05|2087.48|2085.98|2087.55|2086.05|2087.41|2085.91|0
1649308260000|2022-04-07 05:11:00|2087.34|2085.84|2086.92|2085.42|2087.41|2085.91|2086.92|2085.42|0
1649308270000|2022-04-07 05:11:10|2087.2|2085.7|2087.34|2085.84|2087.55|2086.05|2087.2|2085.7|0
1649308280000|2022-04-07 05:11:20|2087.27|2085.77|2087.34|2085.84|2087.41|2085.91|2087.2|2085.7|0
1649308290000|2022-04-07 05:11:30|2087.06|2085.56|2087.06|2085.56|2087.06|2085.56|2087.06|2085.56|0
1649308300000|2022-04-07 05:11:40|2087.2|2085.7|2087.2|2085.7|2087.34|2085.84|2087.2|2085.7|0
1649308310000|2022-04-07 05:11:50|2087.27|2085.77|2087.27|2085.77|2087.27|2085.77|2087.27|2085.77|0
1649308320000|2022-04-07 05:12:00|2087.34|2085.84|2087.2|2085.7|2087.34|2085.84|2087.2|2085.7|0
1649308330000|2022-04-07 05:12:10|2087.21|2085.71|2087.21|2085.71|2087.21|2085.71|2087.14|2085.64|0
1649308350000|2022-04-07 05:12:30|2087.14|2085.64|2087.21|2085.71|2087.21|2085.71|2087.07|2085.57|0
1649308360000|2022-04-07 05:12:40|2087.28|2085.78|2087.35|2085.85|2087.49|2085.99|2087.28|2085.78|0
1649308370000|2022-04-07 05:12:50|2087.49|2085.99|2087.49|2085.99|2087.49|2085.99|2087.35|2085.85|0
1649308380000|2022-04-07 05:13:00|2087.35|2085.85|2087.49|2085.99|2087.49|2085.99|2087.35|2085.85|0
1649308390000|2022-04-07 05:13:10|2087.64|2086.14|2087.78|2086.28|2087.78|2086.28|2087.64|2086.14|0
1649308410000|2022-04-07 05:13:30|2087.92|2086.42|2087.92|2086.42|2088.06|2086.56|2087.92|2086.42|0
1649308420000|2022-04-07 05:13:40|2087.84|2086.34|2087.92|2086.42|2088.06|2086.56|2087.78|2086.28|0
1649308430000|2022-04-07 05:13:50|2087.84|2086.34|2088.06|2086.56|2088.06|2086.56|2087.84|2086.34|0
1649308440000|2022-04-07 05:14:00|2088.07|2086.57|2088.21|2086.71|2088.21|2086.71|2088.07|2086.57|0
1649308450000|2022-04-07 05:14:10|2088.07|2086.57|2088.07|2086.57|2088.07|2086.57|2088.07|2086.57|0
1649308460000|2022-04-07 05:14:20|2088.06|2086.56|2088.2|2086.7|2088.2|2086.7|2088.06|2086.56|0
1649308470000|2022-04-07 05:14:30|2088.06|2086.56|2088.06|2086.56|2088.12|2086.62|2088.06|2086.56|0
1649308480000|2022-04-07 05:14:40|2087.98|2086.48|2087.92|2086.42|2088.06|2086.56|2087.78|2086.28|0
1649308490000|2022-04-07 05:14:50|2088.06|2086.56|2087.92|2086.42|2088.06|2086.56|2087.92|2086.42|0
1649308500000|2022-04-07 05:15:00|2087.98|2086.48|2087.92|2086.42|2087.98|2086.48|2087.92|2086.42|0
1649308510000|2022-04-07 05:15:10|2087.98|2086.48|2087.92|2086.42|2088.06|2086.56|2087.84|2086.34|0
1649308530000|2022-04-07 05:15:30|2088.06|2086.56|2088.06|2086.56|2088.2|2086.7|2088.06|2086.56|0
1649308540000|2022-04-07 05:15:40|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|0
1649308550000|2022-04-07 05:15:50|2088.12|2086.62|2088.06|2086.56|2088.2|2086.7|2088.06|2086.56|0
1649308560000|2022-04-07 05:16:00|2087.98|2086.48|2087.92|2086.42|2087.98|2086.48|2087.92|2086.42|0
1649308570000|2022-04-07 05:16:10|2087.35|2085.85|2087.35|2085.85|2087.35|2085.85|2087.35|2085.85|0
1649308580000|2022-04-07 05:16:20|2087.28|2085.78|2087.21|2085.71|2087.28|2085.78|2087.21|2085.71|0
1649308610000|2022-04-07 05:16:50|2087.07|2085.57|2087.07|2085.57|2087.14|2085.64|2087.07|2085.57|0
1649308620000|2022-04-07 05:17:00|2087.21|2085.71|2087.64|2086.14|2087.64|2086.14|2087.21|2085.71|0
1649308630000|2022-04-07 05:17:10|2087.49|2085.99|2087.49|2085.99|2087.64|2086.14|2087.49|2085.99|0
1649308640000|2022-04-07 05:17:20|2087.35|2085.85|2087.49|2085.99|2087.49|2085.99|2087.35|2085.85|0
1649308650000|2022-04-07 05:17:30|2087.64|2086.14|2087.49|2085.99|2087.64|2086.14|2087.35|2085.85|0
1649308660000|2022-04-07 05:17:40|2087.35|2085.85|2087.35|2085.85|2087.35|2085.85|2087.35|2085.85|0
1649308670000|2022-04-07 05:17:50|2087.42|2085.92|2087.35|2085.85|2087.42|2085.92|2087.35|2085.85|0
1649308680000|2022-04-07 05:18:00|2087.07|2085.57|2087.21|2085.71|2087.21|2085.71|2087.07|2085.57|0
1649308690000|2022-04-07 05:18:10|2087.07|2085.57|2087.21|2085.71|2087.21|2085.71|2087.07|2085.57|0
1649308720000|2022-04-07 05:18:40|2087.07|2085.57|2087.07|2085.57|2087.07|2085.57|2087.07|2085.57|0
1649308730000|2022-04-07 05:18:50|2086.93|2085.43|2087.21|2085.71|2087.21|2085.71|2086.79|2085.29|0
1649308740000|2022-04-07 05:19:00|2087.07|2085.57|2087.07|2085.57|2087.21|2085.71|2087.07|2085.57|0
1649308750000|2022-04-07 05:19:10|2087.14|2085.64|2087.07|2085.57|2087.14|2085.64|2087.07|2085.57|0
1649308770000|2022-04-07 05:19:30|2087.14|2085.64|2087.07|2085.57|2087.21|2085.71|2087.07|2085.57|0
1649308800000|2022-04-07 05:20:00|2087.14|2085.64|2087.21|2085.71|2087.21|2085.71|2087.14|2085.64|0
1649308810000|2022-04-07 05:20:10|2087.35|2085.85|2087.35|2085.85|2087.35|2085.85|2087.28|2085.78|0
1649308820000|2022-04-07 05:20:20|2087.21|2085.71|2087.21|2085.71|2087.28|2085.78|2087.21|2085.71|0
1649308830000|2022-04-07 05:20:30|2087.14|2085.64|2087.21|2085.71|2087.21|2085.71|2087.07|2085.57|0
1649308840000|2022-04-07 05:20:40|2087.07|2085.57|2087.07|2085.57|2087.07|2085.57|2087.07|2085.57|0
1649308880000|2022-04-07 05:21:20|2086.93|2085.43|2086.79|2085.29|2086.93|2085.43|2086.79|2085.29|0
1649308910000|2022-04-07 05:21:50|2086.93|2085.43|2087.07|2085.57|2087.07|2085.57|2086.93|2085.43|0
1649308920000|2022-04-07 05:22:00|2086.93|2085.43|2086.79|2085.29|2086.93|2085.43|2086.79|2085.29|0
1649308930000|2022-04-07 05:22:10|2086.72|2085.22|2086.65|2085.15|2086.72|2085.22|2086.65|2085.15|0
1649308940000|2022-04-07 05:22:20|2086.72|2085.22|2086.72|2085.22|2086.72|2085.22|2086.72|2085.22|0
1649308950000|2022-04-07 05:22:30|2086.79|2085.29|2086.79|2085.29|2086.79|2085.29|2086.65|2085.15|0
1649308960000|2022-04-07 05:22:40|2086.72|2085.22|2086.79|2085.29|2086.79|2085.29|2086.72|2085.22|0
1649308970000|2022-04-07 05:22:50|2086.65|2085.15|2086.78|2085.28|2086.79|2085.29|2086.65|2085.15|0
1649308980000|2022-04-07 05:23:00|2086.64|2085.14|2086.64|2085.14|2086.64|2085.14|2086.64|2085.14|0
1649308990000|2022-04-07 05:23:10|2086.57|2085.07|2086.57|2085.07|2086.64|2085.14|2086.36|2084.86|0
1649309000000|2022-04-07 05:23:20|2086.64|2085.14|2086.5|2085|2086.64|2085.14|2086.5|2085|0
1649309020000|2022-04-07 05:23:40|2086.64|2085.14|2086.5|2085|2086.64|2085.14|2086.43|2084.93|0
1649309030000|2022-04-07 05:23:50|2086.36|2084.86|2086.64|2085.14|2086.64|2085.14|2086.36|2084.86|0
1649309070000|2022-04-07 05:24:30|2086.5|2085|2086.5|2085|2086.5|2085|2086.5|2085|0
1649309080000|2022-04-07 05:24:40|2086.36|2084.86|2086.64|2085.14|2086.64|2085.14|2086.36|2084.86|0
1649309090000|2022-04-07 05:24:50|2086.57|2085.07|2086.5|2085|2086.57|2085.07|2086.5|2085|0
1649309100000|2022-04-07 05:25:00|2086.43|2084.93|2086.22|2084.72|2086.43|2084.93|2086.22|2084.72|0
1649309110000|2022-04-07 05:25:10|2086.08|2084.58|2086.22|2084.72|2086.22|2084.72|2086.08|2084.58|0
1649309120000|2022-04-07 05:25:20|2086.08|2084.58|2086.08|2084.58|2086.08|2084.58|2086.08|2084.58|0
1649309130000|2022-04-07 05:25:30|2086.36|2084.86|2086.36|2084.86|2086.36|2084.86|2086.36|2084.86|0
1649309140000|2022-04-07 05:25:40|2086.5|2085|2086.36|2084.86|2086.5|2085|2086.36|2084.86|0
1649309150000|2022-04-07 05:25:50|2086.43|2084.93|2086.22|2084.72|2086.5|2085|2086.22|2084.72|0
1649309160000|2022-04-07 05:26:00|2086.15|2084.65|2086.22|2084.72|2086.22|2084.72|2086.08|2084.58|0
1649309170000|2022-04-07 05:26:10|2086.08|2084.58|2085.94|2084.44|2086.08|2084.58|2085.87|2084.37|0
1649309190000|2022-04-07 05:26:30|2085.8|2084.3|2085.94|2084.44|2085.94|2084.44|2085.8|2084.3|0
1649309200000|2022-04-07 05:26:40|2086.08|2084.58|2086.08|2084.58|2086.08|2084.58|2086.08|2084.58|0
1649309230000|2022-04-07 05:27:10|2086.22|2084.72|2086.22|2084.72|2086.22|2084.72|2086.22|2084.72|0
1649309240000|2022-04-07 05:27:20|2086.08|2084.58|2086.08|2084.58|2086.08|2084.58|2086.08|2084.58|0
1649309250000|2022-04-07 05:27:30|2085.94|2084.44|2085.94|2084.44|2085.94|2084.44|2085.94|2084.44|0
1649309260000|2022-04-07 05:27:40|2086.08|2084.58|2086.08|2084.58|2086.08|2084.58|2086.08|2084.58|0
1649309280000|2022-04-07 05:28:00|2085.94|2084.44|2085.94|2084.44|2086.08|2084.58|2085.94|2084.44|0
1649309300000|2022-04-07 05:28:20|2085.8|2084.3|2085.8|2084.3|2085.8|2084.3|2085.8|2084.3|0
1649309310000|2022-04-07 05:28:30|2085.87|2084.37|2086.08|2084.58|2086.22|2084.72|2085.87|2084.37|0
1649309320000|2022-04-07 05:28:40|2086.22|2084.72|2086.08|2084.58|2086.22|2084.72|2086.08|2084.58|0
1649309330000|2022-04-07 05:28:50|2085.94|2084.44|2085.8|2084.3|2085.94|2084.44|2085.8|2084.3|0
1649309340000|2022-04-07 05:29:00|2085.87|2084.37|2086.08|2084.58|2086.08|2084.58|2085.87|2084.37|0
1649309350000|2022-04-07 05:29:10|2086.22|2084.72|2086.22|2084.72|2086.22|2084.72|2086.22|2084.72|0
1649309360000|2022-04-07 05:29:20|2086.36|2084.86|2086.36|2084.86|2086.36|2084.86|2086.36|2084.86|0
1649309380000|2022-04-07 05:29:40|2086.22|2084.72|2086.22|2084.72|2086.22|2084.72|2086.22|2084.72|0
1649309390000|2022-04-07 05:29:50|2086.36|2084.86|2086.36|2084.86|2086.36|2084.86|2086.36|2084.86|0
1649309400000|2022-04-07 05:30:00|2086.22|2084.72|2086.08|2084.58|2086.22|2084.72|2086.08|2084.58|0
1649309410000|2022-04-07 05:30:10|2086.78|2085.28|2086.64|2085.14|2086.78|2085.28|2086.64|2085.14|0
1649309420000|2022-04-07 05:30:20|2086.5|2085|2086.36|2084.86|2086.5|2085|2086.36|2084.86|0
1649309430000|2022-04-07 05:30:30|2086.22|2084.72|2086.22|2084.72|2086.22|2084.72|2086.22|2084.72|0
1649309440000|2022-04-07 05:30:40|2086.36|2084.86|2086.64|2085.14|2086.64|2085.14|2086.22|2084.72|0
1649309450000|2022-04-07 05:30:50|2086.71|2085.21|2086.78|2085.28|2086.92|2085.42|2086.64|2085.14|0
1649309460000|2022-04-07 05:31:00|2086.92|2085.42|2086.85|2085.35|2086.92|2085.42|2086.78|2085.28|0
1649309470000|2022-04-07 05:31:10|2086.78|2085.28|2086.92|2085.42|2086.92|2085.42|2086.78|2085.28|0
1649309490000|2022-04-07 05:31:30|2086.78|2085.28|2086.78|2085.28|2086.92|2085.42|2086.78|2085.28|0
1649309520000|2022-04-07 05:32:00|2086.79|2085.29|2087.35|2085.85|2087.35|2085.85|2086.79|2085.29|0
1649309530000|2022-04-07 05:32:10|2087.49|2085.99|2087.35|2085.85|2087.49|2085.99|2087.35|2085.85|0
1649309550000|2022-04-07 05:32:30|2087.49|2085.99|2087.49|2085.99|2087.49|2085.99|2087.42|2085.92|0
1649309560000|2022-04-07 05:32:40|2087.42|2085.92|2087.49|2085.99|2087.49|2085.99|2087.35|2085.85|0
1649309570000|2022-04-07 05:32:50|2087.42|2085.92|2087.49|2085.99|2087.49|2085.99|2087.35|2085.85|0
1649309580000|2022-04-07 05:33:00|2087.35|2085.85|2087.14|2085.64|2087.35|2085.85|2087.14|2085.64|0
1649309590000|2022-04-07 05:33:10|2087.21|2085.71|2087.35|2085.85|2087.35|2085.85|2087.21|2085.71|0
1649309600000|2022-04-07 05:33:20|2087.21|2085.71|2087.21|2085.71|2087.21|2085.71|2087.21|2085.71|0
1649309640000|2022-04-07 05:34:00|2087.35|2085.85|2087.35|2085.85|2087.35|2085.85|2087.35|2085.85|0
1649309660000|2022-04-07 05:34:20|2087.21|2085.71|2087.21|2085.71|2087.21|2085.71|2087.21|2085.71|0
1649309670000|2022-04-07 05:34:30|2087.07|2085.57|2087.07|2085.57|2087.07|2085.57|2087.07|2085.57|0
1649309680000|2022-04-07 05:34:40|2086.93|2085.43|2086.93|2085.43|2086.93|2085.43|2086.93|2085.43|0
1649309700000|2022-04-07 05:35:00|2087|2085.5|2086.86|2085.36|2087.07|2085.57|2086.79|2085.29|0
1649309710000|2022-04-07 05:35:10|2086.79|2085.29|2086.86|2085.36|2086.86|2085.36|2086.79|2085.29|0
1649309720000|2022-04-07 05:35:20|2086.79|2085.29|2086.79|2085.29|2086.79|2085.29|2086.79|2085.29|0
1649309730000|2022-04-07 05:35:30|2086.93|2085.43|2086.93|2085.43|2086.93|2085.43|2086.93|2085.43|0
1649309770000|2022-04-07 05:36:10|2086.79|2085.29|2086.93|2085.43|2086.93|2085.43|2086.79|2085.29|0
1649309780000|2022-04-07 05:36:20|2087.07|2085.57|2087.21|2085.71|2087.21|2085.71|2087.07|2085.57|0
1649309790000|2022-04-07 05:36:30|2087.28|2085.78|2087.35|2085.85|2087.35|2085.85|2087.21|2085.71|0
1649309800000|2022-04-07 05:36:40|2087.42|2085.92|2087.64|2086.14|2087.64|2086.14|2087.42|2085.92|0
1649309810000|2022-04-07 05:36:50|2087.78|2086.28|2087.78|2086.28|2087.78|2086.28|2087.78|2086.28|0
1649309830000|2022-04-07 05:37:10|2087.64|2086.14|2087.49|2085.99|2087.64|2086.14|2087.49|2085.99|0
1649309840000|2022-04-07 05:37:20|2087.56|2086.06|2087.64|2086.14|2087.64|2086.14|2087.49|2085.99|0
1649309870000|2022-04-07 05:37:50|2087.78|2086.28|2087.92|2086.42|2087.92|2086.42|2087.78|2086.28|0
1649309880000|2022-04-07 05:38:00|2087.78|2086.28|2087.78|2086.28|2087.92|2086.42|2087.78|2086.28|0
1649309900000|2022-04-07 05:38:20|2087.92|2086.42|2088.06|2086.56|2088.06|2086.56|2087.92|2086.42|0
1649309910000|2022-04-07 05:38:30|2088.2|2086.7|2088.34|2086.84|2088.34|2086.84|2088.06|2086.56|0
1649309920000|2022-04-07 05:38:40|2088.48|2086.98|2088.48|2086.98|2088.48|2086.98|2088.48|2086.98|0
1649309940000|2022-04-07 05:39:00|2088.62|2087.12|2088.76|2087.26|2088.76|2087.26|2088.62|2087.12|0
1649309960000|2022-04-07 05:39:20|2088.9|2087.4|2088.9|2087.4|2088.9|2087.4|2088.76|2087.26|0
1649309990000|2022-04-07 05:39:50|2088.76|2087.26|2088.76|2087.26|2088.9|2087.4|2088.76|2087.26|0
1649310000000|2022-04-07 05:40:00|2088.62|2087.12|2088.62|2087.12|2088.62|2087.12|2088.62|2087.12|0
1649310010000|2022-04-07 05:40:10|2088.76|2087.26|2088.9|2087.4|2088.9|2087.4|2088.76|2087.26|0
1649310020000|2022-04-07 05:40:20|2089.04|2087.54|2088.9|2087.4|2089.04|2087.54|2088.9|2087.4|0
1649310030000|2022-04-07 05:40:30|2088.76|2087.26|2088.9|2087.4|2088.9|2087.4|2088.76|2087.26|0
1649310040000|2022-04-07 05:40:40|2088.97|2087.47|2089.04|2087.54|2089.04|2087.54|2088.97|2087.47|0
1649310050000|2022-04-07 05:40:50|2089.18|2087.68|2089.04|2087.54|2089.18|2087.68|2089.04|2087.54|0
1649310060000|2022-04-07 05:41:00|2089.11|2087.61|2089.04|2087.54|2089.18|2087.68|2089.04|2087.54|0
1649310070000|2022-04-07 05:41:10|2088.97|2087.47|2088.9|2087.4|2088.97|2087.47|2088.9|2087.4|0
1649310100000|2022-04-07 05:41:40|2089.04|2087.54|2089.04|2087.54|2089.04|2087.54|2089.04|2087.54|0
1649310110000|2022-04-07 05:41:50|2088.9|2087.4|2089.04|2087.54|2089.04|2087.54|2088.9|2087.4|0
1649310120000|2022-04-07 05:42:00|2089.18|2087.68|2089.18|2087.68|2089.32|2087.82|2089.18|2087.68|0
1649310130000|2022-04-07 05:42:10|2089.04|2087.54|2088.9|2087.4|2089.04|2087.54|2088.9|2087.4|0
1649310140000|2022-04-07 05:42:20|2089.04|2087.54|2089.04|2087.54|2089.04|2087.54|2089.04|2087.54|0
1649310150000|2022-04-07 05:42:30|2088.9|2087.4|2088.9|2087.4|2088.9|2087.4|2088.9|2087.4|0
1649310180000|2022-04-07 05:43:00|2088.76|2087.26|2088.76|2087.26|2088.76|2087.26|2088.76|2087.26|0
1649310190000|2022-04-07 05:43:10|2088.69|2087.19|2088.62|2087.12|2088.69|2087.19|2088.62|2087.12|0
1649310220000|2022-04-07 05:43:40|2088.48|2086.98|2088.48|2086.98|2088.48|2086.98|2088.48|2086.98|0
1649310230000|2022-04-07 05:43:50|2088.62|2087.12|2088.34|2086.84|2088.62|2087.12|2088.34|2086.84|0
1649310240000|2022-04-07 05:44:00|2088.48|2086.98|2088.48|2086.98|2088.48|2086.98|2088.41|2086.91|0
1649310250000|2022-04-07 05:44:10|2088.34|2086.84|2088.48|2086.98|2088.48|2086.98|2088.34|2086.84|0
1649310260000|2022-04-07 05:44:20|2088.41|2086.91|2088.34|2086.84|2088.41|2086.91|2088.34|2086.84|0
1649310270000|2022-04-07 05:44:30|2088.48|2086.98|2088.48|2086.98|2088.48|2086.98|2088.48|2086.98|0
1649310280000|2022-04-07 05:44:40|2088.34|2086.84|2088.34|2086.84|2088.41|2086.91|2088.34|2086.84|0
1649310290000|2022-04-07 05:44:50|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|0
1649310300000|2022-04-07 05:45:00|2088.12|2086.62|2088.06|2086.56|2088.2|2086.7|2088.06|2086.56|0
1649310310000|2022-04-07 05:45:10|2087.92|2086.42|2088.34|2086.84|2088.34|2086.84|2087.92|2086.42|0
1649310320000|2022-04-07 05:45:20|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|2088.2|2086.7|0
1649310330000|2022-04-07 05:45:30|2088.34|2086.84|2088.48|2086.98|2088.48|2086.98|2088.34|2086.84|0
1649310340000|2022-04-07 05:45:40|2088.62|2087.12|2088.76|2087.26|2088.83|2087.33|2088.62|2087.12|0
1649310360000|2022-04-07 05:46:00|2088.9|2087.4|2088.9|2087.4|2088.9|2087.4|2088.9|2087.4|0
1649310370000|2022-04-07 05:46:10|2088.97|2087.47|2089.04|2087.54|2089.11|2087.61|2088.97|2087.47|0
1649310380000|2022-04-07 05:46:20|2088.9|2087.4|2088.9|2087.4|2088.9|2087.4|2088.9|2087.4|0
1649310390000|2022-04-07 05:46:30|2089.04|2087.54|2089.18|2087.68|2089.18|2087.68|2089.04|2087.54|0
1649310420000|2022-04-07 05:47:00|2089.32|2087.82|2089.32|2087.82|2089.46|2087.96|2089.32|2087.82|0
1649310430000|2022-04-07 05:47:10|2089.46|2087.96|2089.46|2087.96|2089.46|2087.96|2089.46|2087.96|0
1649310440000|2022-04-07 05:47:20|2089.6|2088.1|2089.6|2088.1|2089.6|2088.1|2089.6|2088.1|0
1649310450000|2022-04-07 05:47:30|2089.74|2088.24|2089.74|2088.24|2089.74|2088.24|2089.74|2088.24|0
1649310460000|2022-04-07 05:47:40|2089.67|2088.17|2089.6|2088.1|2089.74|2088.24|2089.6|2088.1|0
1649310470000|2022-04-07 05:47:50|2089.74|2088.24|2089.74|2088.24|2089.74|2088.24|2089.74|2088.24|0
1649310480000|2022-04-07 05:48:00|2089.6|2088.1|2089.74|2088.24|2089.74|2088.24|2089.6|2088.1|0
1649310490000|2022-04-07 05:48:10|2089.88|2088.38|2089.88|2088.38|2089.88|2088.38|2089.88|2088.38|0
1649310500000|2022-04-07 05:48:20|2090.02|2088.52|2090.02|2088.52|2090.02|2088.52|2090.02|2088.52|0
1649310520000|2022-04-07 05:48:40|2089.88|2088.38|2090.16|2088.66|2090.16|2088.66|2089.88|2088.38|0
1649310540000|2022-04-07 05:49:00|2090.02|2088.52|2090.45|2088.95|2090.45|2088.95|2090.02|2088.52|0
1649310550000|2022-04-07 05:49:10|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|2090.51|2089.01|0
1649310560000|2022-04-07 05:49:20|2090.73|2089.23|2090.87|2089.37|2090.87|2089.37|2090.73|2089.23|0
1649310570000|2022-04-07 05:49:30|2090.79|2089.29|2090.73|2089.23|2090.87|2089.37|2090.73|2089.23|0
1649310580000|2022-04-07 05:49:40|2090.59|2089.09|2090.45|2088.95|2090.59|2089.09|2090.45|2088.95|0
1649310600000|2022-04-07 05:50:00|2090.31|2088.81|2090.31|2088.81|2090.59|2089.09|2090.31|2088.81|0
1649310610000|2022-04-07 05:50:10|2090.37|2088.87|2090.45|2088.95|2090.45|2088.95|2090.37|2088.87|0
1649310620000|2022-04-07 05:50:20|2090.37|2088.87|2090.31|2088.81|2090.45|2088.95|2090.31|2088.81|0
1649310630000|2022-04-07 05:50:30|2090.16|2088.66|2090.16|2088.66|2090.16|2088.66|2090.16|2088.66|0
1649310640000|2022-04-07 05:50:40|2090.02|2088.52|2090.09|2088.59|2090.09|2088.59|2090.02|2088.52|0
1649310650000|2022-04-07 05:50:50|2090.02|2088.52|2090.16|2088.66|2090.16|2088.66|2090.02|2088.52|0
1649310660000|2022-04-07 05:51:00|2090.31|2088.81|2090.31|2088.81|2090.31|2088.81|2090.23|2088.73|0
1649310670000|2022-04-07 05:51:10|2090.23|2088.73|2090.16|2088.66|2090.31|2088.81|2090.16|2088.66|0
1649310710000|2022-04-07 05:51:50|2090.02|2088.52|2090.02|2088.52|2090.02|2088.52|2089.88|2088.38|0
1649310720000|2022-04-07 05:52:00|2090.16|2088.66|2090.02|2088.52|2090.16|2088.66|2090.02|2088.52|0
1649310730000|2022-04-07 05:52:10|2090.09|2088.59|2090.16|2088.66|2090.16|2088.66|2090.02|2088.52|0
1649310740000|2022-04-07 05:52:20|2090.31|2088.81|2090.31|2088.81|2090.31|2088.81|2090.31|2088.81|0
1649310750000|2022-04-07 05:52:30|2090.23|2088.73|2090.31|2088.81|2090.31|2088.81|2090.23|2088.73|0
1649310760000|2022-04-07 05:52:40|2090.45|2088.95|2090.16|2088.66|2090.45|2088.95|2090.16|2088.66|0
1649310770000|2022-04-07 05:52:50|2090.31|2088.81|2090.45|2088.95|2090.45|2088.95|2090.31|2088.81|0
1649310780000|2022-04-07 05:53:00|2090.31|2088.81|2090.16|2088.66|2090.31|2088.81|2090.16|2088.66|0
1649310790000|2022-04-07 05:53:10|2090.31|2088.81|2090.45|2088.95|2090.45|2088.95|2090.31|2088.81|0
1649310800000|2022-04-07 05:53:20|2090.59|2089.09|2090.59|2089.09|2090.59|2089.09|2090.45|2088.95|0
1649310810000|2022-04-07 05:53:30|2090.79|2089.29|2090.87|2089.37|2090.87|2089.37|2090.79|2089.29|0
1649310840000|2022-04-07 05:54:00|2091.01|2089.51|2091.29|2089.79|2091.29|2089.79|2091.01|2089.51|0
1649310850000|2022-04-07 05:54:10|2091.15|2089.65|2091.29|2089.79|2091.29|2089.79|2091.15|2089.65|0
1649310870000|2022-04-07 05:54:30|2091.22|2089.72|2091.29|2089.79|2091.29|2089.79|2091.15|2089.65|0
1649310880000|2022-04-07 05:54:40|2091.43|2089.93|2091.43|2089.93|2091.43|2089.93|2091.43|2089.93|0
1649310890000|2022-04-07 05:54:50|2091.29|2089.79|2091.29|2089.79|2091.29|2089.79|2091.29|2089.79|0
1649310900000|2022-04-07 05:55:00|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|0
1649310910000|2022-04-07 05:55:10|2091.29|2089.79|2091.15|2089.65|2091.29|2089.79|2091.15|2089.65|0
1649310920000|2022-04-07 05:55:20|2091.43|2089.93|2091.43|2089.93|2091.43|2089.93|2091.29|2089.79|0
1649310930000|2022-04-07 05:55:30|2091.71|2090.21|2091.43|2089.93|2091.71|2090.21|2091.43|2089.93|0
1649310940000|2022-04-07 05:55:40|2091.57|2090.07|2091.57|2090.07|2091.57|2090.07|2091.57|2090.07|0
1649310950000|2022-04-07 05:55:50|2091.43|2089.93|2091.29|2089.79|2091.57|2090.07|2091.29|2089.79|0
1649310960000|2022-04-07 05:56:00|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|2091.15|2089.65|0
1649310970000|2022-04-07 05:56:10|2091.08|2089.58|2090.79|2089.29|2091.15|2089.65|2090.79|2089.29|0
1649310980000|2022-04-07 05:56:20|2090.87|2089.37|2090.87|2089.37|2090.87|2089.37|2090.87|2089.37|0
1649310990000|2022-04-07 05:56:30|2090.73|2089.23|2090.73|2089.23|2090.73|2089.23|2090.73|2089.23|0
1649311000000|2022-04-07 05:56:40|2090.79|2089.29|2090.73|2089.23|2090.79|2089.29|2090.73|2089.23|0
1649311010000|2022-04-07 05:56:50|2090.79|2089.29|2090.87|2089.37|2090.87|2089.37|2090.79|2089.29|0
1649311020000|2022-04-07 05:57:00|2090.93|2089.43|2091.01|2089.51|2091.08|2089.58|2090.93|2089.43|0
1649311040000|2022-04-07 05:57:20|2090.73|2089.23|2090.73|2089.23|2090.73|2089.23|2090.73|2089.23|0
1649311050000|2022-04-07 05:57:30|2090.87|2089.37|2090.87|2089.37|2091.01|2089.51|2090.87|2089.37|0
1649311070000|2022-04-07 05:57:50|2090.73|2089.23|2090.73|2089.23|2090.73|2089.23|2090.73|2089.23|0
1649311080000|2022-04-07 05:58:00|2090.65|2089.15|2090.59|2089.09|2090.65|2089.15|2090.59|2089.09|0
1649311090000|2022-04-07 05:58:10|2090.45|2088.95|2090.45|2088.95|2090.51|2089.01|2090.31|2088.81|0
1649311100000|2022-04-07 05:58:20|2090.59|2089.09|2090.45|2088.95|2090.59|2089.09|2090.45|2088.95|0
1649311120000|2022-04-07 05:58:40|2090.31|2088.81|2090.31|2088.81|2090.31|2088.81|2090.31|2088.81|0
1649311130000|2022-04-07 05:58:50|2090.16|2088.66|2090.16|2088.66|2090.16|2088.66|2090.16|2088.66|0
1649311140000|2022-04-07 05:59:00|2090.23|2088.73|2090.31|2088.81|2090.31|2088.81|2090.16|2088.66|0
1649311150000|2022-04-07 05:59:10|2090.23|2088.73|2090.31|2088.81|2090.31|2088.81|2090.16|2088.66|0
1649311160000|2022-04-07 05:59:20|2090.23|2088.73|2090.16|2088.66|2090.23|2088.73|2090.16|2088.66|0
1649311170000|2022-04-07 05:59:30|2090.31|2088.81|2090.02|2088.52|2090.31|2088.81|2090.02|2088.52|0
1649311180000|2022-04-07 05:59:40|2090.16|2088.66|2090.31|2088.81|2090.31|2088.81|2090.16|2088.66|0
1649311190000|2022-04-07 05:59:50|2090.16|2088.66|2089.88|2088.38|2090.16|2088.66|2089.88|2088.38|0
1649311200000|2022-04-07 06:00:00|2090.16|2088.66|2090.31|2088.81|2090.45|2088.95|2090.16|2088.66|0
1649311210000|2022-04-07 06:00:10|2090.16|2088.66|2089.88|2088.38|2090.16|2088.66|2089.88|2088.38|0
1649311220000|2022-04-07 06:00:20|2089.95|2088.45|2090.02|2088.52|2090.02|2088.52|2089.95|2088.45|0
1649311230000|2022-04-07 06:00:30|2089.88|2088.38|2089.74|2088.24|2089.88|2088.38|2089.74|2088.24|0
1649311240000|2022-04-07 06:00:40|2089.6|2088.1|2089.32|2087.82|2089.6|2088.1|2089.32|2087.82|0
1649311250000|2022-04-07 06:00:50|2089.46|2087.96|2089.18|2087.68|2089.46|2087.96|2089.18|2087.68|0
1649311260000|2022-04-07 06:01:00|2089.6|2088.1|2089.46|2087.96|2089.6|2088.1|2089.46|2087.96|0
1649311270000|2022-04-07 06:01:10|2089.32|2087.82|2089.18|2087.68|2089.32|2087.82|2089.18|2087.68|0
1649311280000|2022-04-07 06:01:20|2089.11|2087.61|2088.9|2087.4|2089.11|2087.61|2088.9|2087.4|0
1649311290000|2022-04-07 06:01:30|2088.97|2087.47|2089.04|2087.54|2089.04|2087.54|2088.9|2087.4|0
1649311300000|2022-04-07 06:01:40|2088.9|2087.4|2088.9|2087.4|2089.04|2087.54|2088.9|2087.4|0
1649311310000|2022-04-07 06:01:50|2089.04|2087.54|2089.04|2087.54|2089.04|2087.54|2089.04|2087.54|0
1649311320000|2022-04-07 06:02:00|2089.18|2087.68|2089.6|2088.1|2089.6|2088.1|2089.18|2087.68|0
1649311330000|2022-04-07 06:02:10|2089.53|2088.03|2089.18|2087.68|2089.6|2088.1|2089.18|2087.68|0
1649311340000|2022-04-07 06:02:20|2089.32|2087.82|2089.6|2088.1|2089.6|2088.1|2089.25|2087.75|0
1649311350000|2022-04-07 06:02:30|2089.46|2087.96|2089.46|2087.96|2089.46|2087.96|2089.46|2087.96|0
1649311360000|2022-04-07 06:02:40|2089.32|2087.82|2089.32|2087.82|2089.32|2087.82|2089.32|2087.82|0
1649311370000|2022-04-07 06:02:50|2089.18|2087.68|2089.18|2087.68|2089.18|2087.68|2089.18|2087.68|0
1649311380000|2022-04-07 06:03:00|2089.32|2087.82|2089.88|2088.38|2089.88|2088.38|2089.32|2087.82|0
1649311390000|2022-04-07 06:03:10|2089.74|2088.24|2090.16|2088.66|2090.31|2088.81|2089.74|2088.24|0
1649311400000|2022-04-07 06:03:20|2090.02|2088.52|2089.88|2088.38|2090.02|2088.52|2089.88|2088.38|0
1649311410000|2022-04-07 06:03:30|2090.02|2088.52|2089.74|2088.24|2090.02|2088.52|2089.74|2088.24|0
1649311420000|2022-04-07 06:03:40|2089.88|2088.38|2089.88|2088.38|2089.88|2088.38|2089.74|2088.24|0
1649311430000|2022-04-07 06:03:50|2090.02|2088.52|2090.59|2089.09|2090.73|2089.23|2089.88|2088.38|0
1649311440000|2022-04-07 06:04:00|2090.45|2088.95|2090.59|2089.09|2090.73|2089.23|2090.45|2088.95|0
1649311450000|2022-04-07 06:04:10|2090.45|2088.95|2090.87|2089.37|2090.87|2089.37|2090.45|2088.95|0
1649311460000|2022-04-07 06:04:20|2091.01|2089.51|2091.01|2089.51|2091.15|2089.65|2091.01|2089.51|0
1649311470000|2022-04-07 06:04:30|2091.07|2089.57|2090.59|2089.09|2091.15|2089.65|2090.59|2089.09|0
1649311480000|2022-04-07 06:04:40|2090.65|2089.15|2090.59|2089.09|2090.65|2089.15|2090.45|2088.95|0
1649311490000|2022-04-07 06:04:50|2090.45|2088.95|2090.16|2088.66|2090.45|2088.95|2090.16|2088.66|0
1649311510000|2022-04-07 06:05:10|2090.31|2088.81|2090.23|2088.73|2090.31|2088.81|2090.23|2088.73|0
1649311520000|2022-04-07 06:05:20|2090.16|2088.66|2090.16|2088.66|2090.23|2088.73|2090.02|2088.52|0
1649311530000|2022-04-07 06:05:30|2090.31|2088.81|2090.31|2088.81|2090.45|2088.95|2090.31|2088.81|0
1649311550000|2022-04-07 06:05:50|2090.59|2089.09|2090.87|2089.37|2090.87|2089.37|2090.59|2089.09|0
1649311560000|2022-04-07 06:06:00|2090.79|2089.29|2091.02|2089.52|2091.02|2089.52|2090.79|2089.29|0
1649311570000|2022-04-07 06:06:10|2090.94|2089.44|2091.16|2089.66|2091.3|2089.8|2090.94|2089.44|0
1649311580000|2022-04-07 06:06:20|2091.02|2089.52|2091.16|2089.66|2091.16|2089.66|2091.02|2089.52|0
1649311590000|2022-04-07 06:06:30|2091.08|2089.58|2090.74|2089.24|2091.16|2089.66|2090.74|2089.24|0
1649311600000|2022-04-07 06:06:40|2090.8|2089.3|2090.8|2089.3|2090.8|2089.3|2090.66|2089.16|0
1649311610000|2022-04-07 06:06:50|2090.88|2089.38|2090.74|2089.24|2090.88|2089.38|2090.74|2089.24|0
1649311620000|2022-04-07 06:07:00|2090.88|2089.38|2090.66|2089.16|2090.88|2089.38|2090.66|2089.16|0
1649311630000|2022-04-07 06:07:10|2090.6|2089.1|2090.6|2089.1|2090.74|2089.24|2090.6|2089.1|0
1649311640000|2022-04-07 06:07:20|2090.74|2089.24|2090.66|2089.16|2090.74|2089.24|2090.6|2089.1|0
1649311650000|2022-04-07 06:07:30|2090.74|2089.24|2090.74|2089.24|2090.88|2089.38|2090.74|2089.24|0
1649311660000|2022-04-07 06:07:40|2091.02|2089.52|2090.88|2089.38|2091.02|2089.52|2090.74|2089.24|0
1649311670000|2022-04-07 06:07:50|2091.02|2089.52|2091.51|2090.01|2091.58|2090.08|2091.02|2089.52|0
1649311680000|2022-04-07 06:08:00|2091.44|2089.94|2091.58|2090.08|2091.65|2090.15|2091.44|2089.94|0
1649311690000|2022-04-07 06:08:10|2091.65|2090.15|2092|2090.5|2092|2090.5|2091.65|2090.15|0
1649311700000|2022-04-07 06:08:20|2091.72|2090.22|2091.86|2090.36|2091.86|2090.36|2091.72|2090.22|0
1649311710000|2022-04-07 06:08:30|2091.93|2090.43|2092.28|2090.78|2092.28|2090.78|2091.86|2090.36|0
1649311720000|2022-04-07 06:08:40|2092.42|2090.92|2092.56|2091.06|2092.56|2091.06|2092.42|2090.92|0
1649311730000|2022-04-07 06:08:50|2092.42|2090.92|2092.49|2090.99|2092.49|2090.99|2092.42|2090.92|0
1649311740000|2022-04-07 06:09:00|2092.56|2091.06|2092.28|2090.78|2092.7|2091.2|2092.28|2090.78|0
1649311750000|2022-04-07 06:09:10|2092.35|2090.85|2092.56|2091.06|2092.56|2091.06|2092.28|2090.78|0
1649311760000|2022-04-07 06:09:20|2092.49|2090.99|2092.28|2090.78|2092.49|2090.99|2092.28|2090.78|0
1649311770000|2022-04-07 06:09:30|2092.14|2090.64|2092.14|2090.64|2092.14|2090.64|2092|2090.5|0
1649311780000|2022-04-07 06:09:40|2092.28|2090.78|2092.14|2090.64|2092.28|2090.78|2092.14|2090.64|0
1649311790000|2022-04-07 06:09:50|2092|2090.5|2091.72|2090.22|2092.42|2090.92|2091.72|2090.22|0
1649311800000|2022-04-07 06:10:00|2091.79|2090.29|2092.28|2090.78|2092.28|2090.78|2091.79|2090.29|0
1649311810000|2022-04-07 06:10:10|2092.42|2090.92|2092.56|2091.06|2092.56|2091.06|2092.42|2090.92|0
1649311820000|2022-04-07 06:10:20|2092.63|2091.13|2092.55|2091.05|2092.63|2091.13|2092.55|2091.05|0
1649311830000|2022-04-07 06:10:30|2092.83|2091.33|2092.97|2091.47|2092.97|2091.47|2092.83|2091.33|0
1649311840000|2022-04-07 06:10:40|2093.11|2091.61|2092.97|2091.47|2093.11|2091.61|2092.97|2091.47|0
1649311850000|2022-04-07 06:10:50|2093.04|2091.54|2092.97|2091.47|2093.11|2091.61|2092.83|2091.33|0
1649311860000|2022-04-07 06:11:00|2092.9|2091.4|2092.97|2091.47|2092.97|2091.47|2092.83|2091.33|0
1649311870000|2022-04-07 06:11:10|2092.9|2091.4|2092.96|2091.46|2093.03|2091.53|2092.83|2091.33|0
1649311880000|2022-04-07 06:11:20|2093.03|2091.53|2092.96|2091.46|2093.1|2091.6|2092.96|2091.46|0
1649311890000|2022-04-07 06:11:30|2093.1|2091.6|2093.1|2091.6|2093.1|2091.6|2092.96|2091.46|0
1649311900000|2022-04-07 06:11:40|2093.25|2091.75|2093.39|2091.89|2093.39|2091.89|2093.25|2091.75|0
1649311910000|2022-04-07 06:11:50|2093.53|2092.03|2093.53|2092.03|2093.53|2092.03|2093.45|2091.95|0
1649311920000|2022-04-07 06:12:00|2093.45|2091.95|2093.39|2091.89|2093.53|2092.03|2093.25|2091.75|0
1649311930000|2022-04-07 06:12:10|2093.31|2091.81|2092.96|2091.46|2093.39|2091.89|2092.96|2091.46|0
1649311940000|2022-04-07 06:12:20|2093.03|2091.53|2093.1|2091.6|2093.1|2091.6|2093.03|2091.53|0
1649311960000|2022-04-07 06:12:40|2092.96|2091.46|2092.96|2091.46|2092.96|2091.46|2092.96|2091.46|0
1649311970000|2022-04-07 06:12:50|2093.1|2091.6|2092.82|2091.32|2093.1|2091.6|2092.82|2091.32|0
1649311980000|2022-04-07 06:13:00|2092.54|2091.04|2092.26|2090.76|2092.68|2091.18|2092.26|2090.76|0
1649311990000|2022-04-07 06:13:10|2092.47|2090.97|2092.4|2090.9|2092.47|2090.97|2092.26|2090.76|0
1649312000000|2022-04-07 06:13:20|2092.54|2091.04|2092.54|2091.04|2092.61|2091.11|2092.54|2091.04|0
1649312020000|2022-04-07 06:13:40|2092.4|2090.9|2092.4|2090.9|2092.4|2090.9|2092.4|2090.9|0
1649312030000|2022-04-07 06:13:50|2092.26|2090.76|2092.26|2090.76|2092.4|2090.9|2092.26|2090.76|0
1649312040000|2022-04-07 06:14:00|2092.12|2090.62|2091.98|2090.48|2092.12|2090.62|2091.7|2090.2|0
1649312050000|2022-04-07 06:14:10|2091.84|2090.34|2091.84|2090.34|2091.98|2090.48|2091.84|2090.34|0
1649312060000|2022-04-07 06:14:20|2091.7|2090.2|2092.12|2090.62|2092.12|2090.62|2091.7|2090.2|0
1649312070000|2022-04-07 06:14:30|2092.26|2090.76|2092.26|2090.76|2092.4|2090.9|2092.26|2090.76|0
1649312080000|2022-04-07 06:14:40|2092.33|2090.83|2092.4|2090.9|2092.47|2090.97|2092.33|2090.83|0
1649312090000|2022-04-07 06:14:50|2092.47|2090.97|2092.4|2090.9|2092.47|2090.97|2092.4|2090.9|0
1649312100000|2022-04-07 06:15:00|2092.21|2090.71|2092.64|2091.14|2092.65|2091.15|2092.21|2090.71|0
1649312130000|2022-04-07 06:15:30|2092.86|2091.36|2093.08|2091.58|2093.08|2091.58|2092.86|2091.36|0
1649312140000|2022-04-07 06:15:40|2093.3|2091.8|2093.52|2092.02|2093.52|2092.02|2093.3|2091.8|0
1649312150000|2022-04-07 06:15:50|2093.3|2091.8|2093.51|2092.01|2093.52|2092.02|2093.29|2091.79|0
1649312170000|2022-04-07 06:16:10|2093.52|2092.02|2093.52|2092.02|2093.96|2092.46|2093.51|2092.01|0
1649312180000|2022-04-07 06:16:20|2093.74|2092.24|2093.96|2092.46|2093.97|2092.47|2093.74|2092.24|0
1649312190000|2022-04-07 06:16:30|2094.18|2092.68|2094.62|2093.12|2094.84|2093.34|2093.96|2092.46|0
1649312200000|2022-04-07 06:16:40|2094.4|2092.9|2094.41|2092.91|2094.84|2093.34|2094.4|2092.9|0
1649312210000|2022-04-07 06:16:50|2094.63|2093.13|2093.97|2092.47|2094.63|2093.13|2093.96|2092.46|0
1649312220000|2022-04-07 06:17:00|2093.98|2092.48|2094.41|2092.91|2094.41|2092.91|2093.98|2092.48|0
1649312230000|2022-04-07 06:17:10|2094.4|2092.9|2094.4|2092.9|2094.84|2093.34|2094.4|2092.9|0
1649312240000|2022-04-07 06:17:20|2093.97|2092.47|2094.4|2092.9|2094.4|2092.9|2093.97|2092.47|0
1649312250000|2022-04-07 06:17:30|2094.18|2092.68|2093.96|2092.46|2094.18|2092.68|2093.74|2092.24|0
1649312260000|2022-04-07 06:17:40|2093.53|2092.03|2093.52|2092.02|2093.96|2092.46|2093.52|2092.02|0
1649312270000|2022-04-07 06:17:50|2093.95|2092.45|2093.51|2092.01|2093.95|2092.45|2093.51|2092.01|0
1649312280000|2022-04-07 06:18:00|2093.52|2092.02|2093.52|2092.02|2093.96|2092.46|2093.52|2092.02|0
1649312300000|2022-04-07 06:18:20|2093.53|2092.03|2093.96|2092.46|2093.96|2092.46|2093.53|2092.03|0
1649312310000|2022-04-07 06:18:30|2093.53|2092.03|2093.96|2092.46|2093.96|2092.46|2093.53|2092.03|0
1649312320000|2022-04-07 06:18:40|2093.97|2092.47|2094.4|2092.9|2094.4|2092.9|2093.97|2092.47|0
1649312330000|2022-04-07 06:18:50|2093.97|2092.47|2094.4|2092.9|2094.4|2092.9|2093.96|2092.46|0
1649312340000|2022-04-07 06:19:00|2094.84|2093.34|2094.84|2093.34|2095.28|2093.78|2094.84|2093.34|0
1649312350000|2022-04-07 06:19:10|2094.83|2093.33|2094.4|2092.9|2094.84|2093.34|2094.4|2092.9|0
1649312370000|2022-04-07 06:19:30|2094.18|2092.68|2094.4|2092.9|2094.4|2092.9|2094.18|2092.68|0
1649312380000|2022-04-07 06:19:40|2094.41|2092.91|2094.62|2093.12|2094.84|2093.34|2094.41|2092.91|0
1649312390000|2022-04-07 06:19:50|2094.4|2092.9|2094.4|2092.9|2094.84|2093.34|2094.4|2092.9|0
1649312400000|2022-04-07 06:20:00|2094.41|2092.91|2094.4|2092.9|2094.41|2092.91|2094.4|2092.9|0
1649312410000|2022-04-07 06:20:10|2093.97|2092.47|2093.96|2092.46|2093.97|2092.47|2093.53|2092.03|0
1649312420000|2022-04-07 06:20:20|2093.95|2092.45|2093.52|2092.02|2093.95|2092.45|2093.52|2092.02|0
1649312430000|2022-04-07 06:20:30|2093.96|2092.46|2093.97|2092.47|2093.97|2092.47|2093.52|2092.02|0
1649312440000|2022-04-07 06:20:40|2093.96|2092.46|2093.96|2092.46|2093.96|2092.46|2093.96|2092.46|0
1649312450000|2022-04-07 06:20:50|2093.97|2092.47|2093.96|2092.46|2093.97|2092.47|2093.52|2092.02|0
1649312460000|2022-04-07 06:21:00|2093.97|2092.47|2094.41|2092.91|2094.41|2092.91|2093.97|2092.47|0
1649312470000|2022-04-07 06:21:10|2094.4|2092.9|2094.4|2092.9|2094.41|2092.91|2093.97|2092.47|0
1649312480000|2022-04-07 06:21:20|2094.62|2093.12|2094.84|2093.34|2094.84|2093.34|2094.4|2092.9|0
1649312500000|2022-04-07 06:21:40|2094.62|2093.12|2094.4|2092.9|2094.62|2093.12|2094.4|2092.9|0
1649312510000|2022-04-07 06:21:50|2094.41|2092.91|2094.4|2092.9|2094.41|2092.91|2094.4|2092.9|0
1649312520000|2022-04-07 06:22:00|2094.37|2092.87|2093.94|2092.44|2094.38|2092.88|2093.94|2092.44|0
1649312530000|2022-04-07 06:22:10|2093.93|2092.43|2093.94|2092.44|2093.94|2092.44|2093.49|2091.99|0
1649312540000|2022-04-07 06:22:20|2093.93|2092.43|2093.94|2092.44|2093.94|2092.44|2093.5|2092|0
1649312550000|2022-04-07 06:22:30|2093.72|2092.22|2093.72|2092.22|2093.94|2092.44|2093.5|2092|0
1649312560000|2022-04-07 06:22:40|2093.5|2092|2093.93|2092.43|2093.93|2092.43|2093.5|2092|0
1649312570000|2022-04-07 06:22:50|2093.5|2092|2093.5|2092|2093.94|2092.44|2093.5|2092|0
1649312580000|2022-04-07 06:23:00|2093.72|2092.22|2093.94|2092.44|2093.94|2092.44|2093.5|2092|0
1649312590000|2022-04-07 06:23:10|2093.5|2092|2093.5|2092|2093.94|2092.44|2093.5|2092|0
1649312600000|2022-04-07 06:23:20|2093.94|2092.44|2093.94|2092.44|2094.37|2092.87|2093.94|2092.44|0
1649312610000|2022-04-07 06:23:30|2094.37|2092.87|2094.37|2092.87|2094.37|2092.87|2093.94|2092.44|0
1649312620000|2022-04-07 06:23:40|2094.38|2092.88|2094.38|2092.88|2094.82|2093.32|2094.38|2092.88|0
1649312640000|2022-04-07 06:24:00|2094.37|2092.87|2094.38|2092.88|2094.6|2093.1|2094.37|2092.87|0
1649312650000|2022-04-07 06:24:10|2094.6|2093.1|2094.82|2093.32|2094.82|2093.32|2094.38|2092.88|0
1649312660000|2022-04-07 06:24:20|2095.04|2093.54|2094.82|2093.32|2095.04|2093.54|2094.82|2093.32|0
1649312670000|2022-04-07 06:24:30|2094.83|2093.33|2096.13|2094.63|2096.13|2094.63|2094.83|2093.33|0
1649312680000|2022-04-07 06:24:40|2095.7|2094.2|2095.91|2094.41|2096.13|2094.63|2095.7|2094.2|0
1649312690000|2022-04-07 06:24:50|2095.7|2094.2|2095.71|2094.21|2096.15|2094.65|2095.69|2094.19|0
1649312700000|2022-04-07 06:25:00|2096.15|2094.65|2096.15|2094.65|2096.15|2094.65|2095.71|2094.21|0
1649312710000|2022-04-07 06:25:10|2095.93|2094.43|2095.72|2094.22|2096.16|2094.66|2095.27|2093.77|0
1649312720000|2022-04-07 06:25:20|2095.94|2094.44|2096.58|2095.08|2096.8|2095.3|2095.71|2094.21|0
1649312730000|2022-04-07 06:25:30|2096.59|2095.09|2096.59|2095.09|2096.59|2095.09|2096.15|2094.65|0
1649312740000|2022-04-07 06:25:40|2096.15|2094.65|2097.46|2095.96|2097.46|2095.96|2096.15|2094.65|0
1649312750000|2022-04-07 06:25:50|2097.03|2095.53|2096.82|2095.32|2097.03|2095.53|2096.59|2095.09|0
1649312760000|2022-04-07 06:26:00|2097.04|2095.54|2097.92|2096.42|2097.92|2096.42|2097.04|2095.54|0
1649312770000|2022-04-07 06:26:10|2098.36|2096.86|2097.8|2096.3|2098.36|2096.86|2097.8|2096.3|0
1649312780000|2022-04-07 06:26:20|2097.79|2096.29|2097.8|2096.3|2097.8|2096.3|2097.36|2095.86|0
1649312790000|2022-04-07 06:26:30|2097.79|2096.29|2097.35|2095.85|2097.79|2096.29|2097.35|2095.85|0
1649312800000|2022-04-07 06:26:40|2097.36|2095.86|2097.79|2096.29|2097.79|2096.29|2097.36|2095.86|0
1649312810000|2022-04-07 06:26:50|2097.36|2095.86|2097.33|2095.83|2097.79|2096.29|2097.33|2095.83|0
1649312820000|2022-04-07 06:27:00|2097.34|2095.84|2097.34|2095.84|2097.56|2096.06|2097.34|2095.84|0
1649312830000|2022-04-07 06:27:10|2097.33|2095.83|2097.25|2095.75|2097.77|2096.27|2097.25|2095.75|0
1649312840000|2022-04-07 06:27:20|2097.24|2095.74|2096.81|2095.31|2097.24|2095.74|2096.81|2095.31|0
1649312860000|2022-04-07 06:27:40|2097.24|2095.74|2097.25|2095.75|2097.25|2095.75|2097.24|2095.74|0
1649312870000|2022-04-07 06:27:50|2097.68|2096.18|2097.69|2096.19|2097.69|2096.19|2097.68|2096.18|0
1649312880000|2022-04-07 06:28:00|2097.25|2095.75|2097.25|2095.75|2097.25|2095.75|2097.25|2095.75|0
1649312890000|2022-04-07 06:28:10|2097.68|2096.18|2097.69|2096.19|2097.69|2096.19|2097.68|2096.18|0
1649312900000|2022-04-07 06:28:20|2097.67|2096.17|2098.54|2097.04|2098.54|2097.04|2097.67|2096.17|0
1649312910000|2022-04-07 06:28:30|2098.53|2097.03|2098.1|2096.6|2098.53|2097.03|2098.1|2096.6|0
1649312920000|2022-04-07 06:28:40|2098.09|2096.59|2097.66|2096.16|2098.1|2096.6|2097.66|2096.16|0
1649312930000|2022-04-07 06:28:50|2098.09|2096.59|2098.1|2096.6|2098.1|2096.6|2098.09|2096.59|0
1649312940000|2022-04-07 06:29:00|2097.66|2096.16|2098.55|2097.05|2098.55|2097.05|2097.66|2096.16|0
1649312950000|2022-04-07 06:29:10|2098.98|2097.48|2098.98|2097.48|2098.99|2097.49|2098.55|2097.05|0
1649312960000|2022-04-07 06:29:20|2098.77|2097.27|2098.98|2097.48|2098.98|2097.48|2098.55|2097.05|0
1649312970000|2022-04-07 06:29:30|2099.2|2097.7|2099.3|2097.8|2099.3|2097.8|2098.87|2097.37|0
1649312980000|2022-04-07 06:29:40|2099.18|2097.68|2099.19|2097.69|2099.19|2097.69|2099.18|2097.68|0
1649312990000|2022-04-07 06:29:50|2099.18|2097.68|2098.75|2097.25|2099.18|2097.68|2098.75|2097.25|0
1649313000000|2022-04-07 06:30:00|2098.54|2097.04|2098.75|2097.25|2098.75|2097.25|2098.53|2097.03|0
1649313010000|2022-04-07 06:30:10|2098.76|2097.26|2099.19|2097.69|2099.19|2097.69|2098.75|2097.25|0
1649313020000|2022-04-07 06:30:20|2099.62|2098.12|2099|2097.5|2100.07|2098.57|2098.56|2097.06|0
1649313030000|2022-04-07 06:30:30|2098.56|2097.06|2098.55|2097.05|2098.56|2097.06|2098.55|2097.05|0
1649313040000|2022-04-07 06:30:40|2098.12|2096.62|2098.11|2096.61|2098.12|2096.62|2098.11|2096.61|0
1649313050000|2022-04-07 06:30:50|2097.68|2096.18|2097.23|2095.73|2097.68|2096.18|2097.23|2095.73|0
1649313060000|2022-04-07 06:31:00|2097.24|2095.74|2097.23|2095.73|2097.24|2095.74|2097.23|2095.73|0
1649313070000|2022-04-07 06:31:10|2097.22|2095.72|2096.79|2095.29|2097.22|2095.72|2096.79|2095.29|0
1649313080000|2022-04-07 06:31:20|2096.57|2095.07|2096.35|2094.85|2096.79|2095.29|2096.35|2094.85|0
1649313090000|2022-04-07 06:31:30|2096.37|2094.87|2096.37|2094.87|2096.81|2095.31|2096.37|2094.87|0
1649313100000|2022-04-07 06:31:40|2096.38|2094.88|2097.01|2095.51|2097.01|2095.51|2096.38|2094.88|0
1649313110000|2022-04-07 06:31:50|2097.44|2095.94|2097.45|2095.95|2097.45|2095.95|2097.44|2095.94|0
1649313120000|2022-04-07 06:32:00|2097.46|2095.96|2097.88|2096.38|2097.89|2096.39|2097.44|2095.94|0
1649313130000|2022-04-07 06:32:10|2097.45|2095.95|2097.91|2096.41|2097.91|2096.41|2097.44|2095.94|0
1649313140000|2022-04-07 06:32:20|2097.9|2096.4|2097.47|2095.97|2097.91|2096.41|2097.46|2095.96|0
1649313150000|2022-04-07 06:32:30|2097.46|2095.96|2097.03|2095.53|2097.47|2095.97|2097.03|2095.53|0
1649313160000|2022-04-07 06:32:40|2097.02|2095.52|2097.02|2095.52|2097.02|2095.52|2097.02|2095.52|0
1649313170000|2022-04-07 06:32:50|2097.03|2095.53|2096.8|2095.4|2097.03|2095.53|2096.68|2095.28|0
1649313180000|2022-04-07 06:33:00|2096.55|2095.15|2096.55|2095.15|2096.93|2095.53|2096.55|2095.15|0
1649313190000|2022-04-07 06:33:10|2096.43|2095.03|2095.55|2094.15|2096.43|2095.03|2095.55|2094.15|15
1649313240000|2022-04-07 06:34:00|2095.68|2094.28|2095.68|2094.28|2095.68|2094.28|2095.68|2094.28|0
1649313290000|2022-04-07 06:34:50|2094.55|2093.15|2094.43|2093.03|2094.68|2093.28|2094.43|2093.03|42
1649313300000|2022-04-07 06:35:00|2094.55|2093.15|2094.55|2093.15|2094.55|2093.15|2094.55|2093.15|0
1649313310000|2022-04-07 06:35:10|2094.18|2092.78|2094.18|2092.78|2094.18|2092.78|2094.18|2092.78|9
1649313320000|2022-04-07 06:35:20|2095.43|2094.03|2095.68|2094.28|2095.68|2094.28|2095.43|2094.03|7
1649313330000|2022-04-07 06:35:30|2095.3|2093.9|2095.3|2093.9|2095.3|2093.9|2095.3|2093.9|0
1649313360000|2022-04-07 06:36:00|2095.43|2094.03|2095.55|2094.15|2095.55|2094.15|2095.43|2094.03|0
1649313420000|2022-04-07 06:37:00|2095.68|2094.28|2095.68|2094.28|2095.68|2094.28|2095.68|2094.28|0
1649313470000|2022-04-07 06:37:50|2096.18|2094.78|2096.3|2094.9|2096.3|2094.9|2096.18|2094.78|4
1649313480000|2022-04-07 06:38:00|2096.43|2095.03|2096.43|2095.03|2096.43|2095.03|2096.43|2095.03|0
1649313490000|2022-04-07 06:38:10|2096.55|2095.15|2096.55|2095.15|2096.68|2095.28|2096.55|2095.15|7
1649313540000|2022-04-07 06:39:00|2096.43|2095.03|2096.68|2095.28|2096.68|2095.28|2096.43|2095.03|0
1649313560000|2022-04-07 06:39:20|||||||||1
1649313600000|2022-04-07 06:40:00|2096.55|2095.15|2096.55|2095.15|2096.68|2095.28|2096.43|2095.03|12
1649313660000|2022-04-07 06:41:00|2096.68|2095.28|2096.68|2095.28|2096.68|2095.28|2096.68|2095.28|0
1649313670000|2022-04-07 06:41:10|||||||||3
1649313680000|2022-04-07 06:41:20|2098.05|2096.65|2098.05|2096.65|2098.05|2096.65|2098.05|2096.65|3
1649313720000|2022-04-07 06:42:00|2098.18|2096.78|2098.3|2096.9|2098.3|2096.9|2098.18|2096.78|0
1649313760000|2022-04-07 06:42:40|2098.43|2097.03|2098.55|2097.15|2099.43|2098.03|2098.43|2097.03|4
1649313770000|2022-04-07 06:42:50|2098.05|2096.65|2098.05|2096.65|2098.05|2096.65|2098.05|2096.65|0
1649313780000|2022-04-07 06:43:00|2098.18|2096.78|2098.68|2097.28|2098.68|2097.28|2098.18|2096.78|0
1649313790000|2022-04-07 06:43:10|2098.8|2097.4|2098.8|2097.4|2098.8|2097.4|2098.8|2097.4|0
1649313820000|2022-04-07 06:43:40|2099.05|2097.65|2099.05|2097.65|2099.05|2097.65|2099.05|2097.65|0
1649313840000|2022-04-07 06:44:00|2099.18|2097.78|2099.18|2097.78|2099.18|2097.78|2099.18|2097.78|0
1649313850000|2022-04-07 06:44:10|2099.3|2097.9|2099.3|2097.9|2099.3|2097.9|2099.3|2097.9|0
1649313890000|2022-04-07 06:44:50|2099.55|2098.15|2099.55|2098.15|2099.55|2098.15|2099.55|2098.15|0
1649313900000|2022-04-07 06:45:00|2099.68|2098.28|2100.05|2098.65|2100.05|2098.65|2099.68|2098.28|1
1649313930000|2022-04-07 06:45:30|||||||||5
1649313950000|2022-04-07 06:45:50|2100.18|2098.78|2100.18|2098.78|2100.18|2098.78|2100.18|2098.78|2
1649313960000|2022-04-07 06:46:00|2100.3|2098.9|2100.3|2098.9|2100.3|2098.9|2100.3|2098.9|0
1649314020000|2022-04-07 06:47:00|2100.43|2099.03|2100.43|2099.03|2100.43|2099.03|2100.43|2099.03|0
1649314080000|2022-04-07 06:48:00|2100.55|2099.15|2100.55|2099.15|2100.55|2099.15|2100.55|2099.15|0
1649314140000|2022-04-07 06:49:00|2100.05|2098.65|2100.68|2099.28|2100.68|2099.28|2100.05|2098.65|0
1649314200000|2022-04-07 06:50:00|2100.55|2099.15|2100.05|2098.65|2100.55|2099.15|2099.93|2098.53|13
1649314260000|2022-04-07 06:51:00|2100.18|2098.78|2100.3|2098.9|2100.3|2098.9|2100.18|2098.78|0
1649314270000|2022-04-07 06:51:10|2100.18|2098.78|2100.18|2098.78|2100.18|2098.78|2100.18|2098.78|1
1649314290000|2022-04-07 06:51:30|2100.05|2098.65|2100.05|2098.65|2100.05|2098.65|2100.05|2098.65|0
1649314320000|2022-04-07 06:52:00|2099.8|2098.4|2100.18|2098.78|2100.18|2098.78|2099.8|2098.4|0
1649314380000|2022-04-07 06:53:00|2099.8|2098.4|2100.3|2098.9|2100.3|2098.9|2099.8|2098.4|0
1649314440000|2022-04-07 06:54:00|2099.8|2098.4|2100.43|2099.03|2100.43|2099.03|2099.8|2098.4|1
1649314470000|2022-04-07 06:54:30|2099.8|2098.4|2099.8|2098.4|2099.8|2098.4|2099.8|2098.4|1
1649314480000|2022-04-07 06:54:40|2099.93|2098.53|2099.93|2098.53|2099.93|2098.53|2099.93|2098.53|0
1649314500000|2022-04-07 06:55:00|2099.85|2098.35|2099.41|2097.91|2099.85|2098.35|2099.41|2097.91|0
1649314520000|2022-04-07 06:55:20|2099.42|2097.92|2099.42|2097.92|2099.85|2098.35|2099.41|2097.91|0
1649314530000|2022-04-07 06:55:30|2099.85|2098.35|2099.41|2097.91|2099.85|2098.35|2099.41|2097.91|0
1649314540000|2022-04-07 06:55:40|2099.42|2097.92|2099.42|2097.92|2099.42|2097.92|2099.42|2097.92|0
1649314550000|2022-04-07 06:55:50|2099.43|2097.93|2099.86|2098.36|2099.86|2098.36|2099.43|2097.93|0
1649314560000|2022-04-07 06:56:00|2100.29|2098.79|2100.3|2098.8|2100.3|2098.8|2099.86|2098.36|0
1649314570000|2022-04-07 06:56:10|2100.29|2098.79|2100.3|2098.8|2100.3|2098.8|2100.29|2098.79|0
1649314580000|2022-04-07 06:56:20|2100.29|2098.79|2100.29|2098.79|2100.29|2098.79|2100.29|2098.79|0
1649314590000|2022-04-07 06:56:30|2100.3|2098.8|2100.3|2098.8|2100.3|2098.8|2100.3|2098.8|0
1649314600000|2022-04-07 06:56:40|2100.52|2099.02|2100.77|2099.27|2100.77|2099.27|2100.52|2099.02|0
1649314610000|2022-04-07 06:56:50|2100.78|2099.28|2100.79|2099.29|2101.22|2099.72|2100.78|2099.28|0
1649314620000|2022-04-07 06:57:00|2100.8|2099.3|2101.23|2099.73|2101.23|2099.73|2100.79|2099.29|0
1649314630000|2022-04-07 06:57:10|2101.44|2099.94|2101.23|2099.73|2101.66|2100.16|2101.23|2099.73|0
1649314640000|2022-04-07 06:57:20|2101.66|2100.16|2102.12|2100.62|2102.12|2100.62|2101.66|2100.16|0
1649314650000|2022-04-07 06:57:30|2102.55|2101.05|2102.11|2100.61|2102.55|2101.05|2102.11|2100.61|0
1649314660000|2022-04-07 06:57:40|2101.89|2100.39|2101.67|2100.17|2102.11|2100.61|2101.67|2100.17|0
1649314670000|2022-04-07 06:57:50|2101.66|2100.16|2101.66|2100.16|2101.66|2100.16|2101.66|2100.16|0
1649314680000|2022-04-07 06:58:00|2101.44|2099.94|2101.23|2099.73|2101.66|2100.16|2101.23|2099.73|0
1649314700000|2022-04-07 06:58:20|2100.8|2099.3|2100.79|2099.29|2100.8|2099.3|2100.79|2099.29|0
1649314710000|2022-04-07 06:58:30|2101.22|2099.72|2101|2099.5|2101.23|2099.73|2100.79|2099.29|0
1649314720000|2022-04-07 06:58:40|2100.75|2099.25|2100.75|2099.25|2100.97|2099.47|2100.54|2099.04|0
1649314730000|2022-04-07 06:58:50|2100.54|2099.04|2100.75|2099.25|2100.75|2099.25|2100.54|2099.04|0
1649314740000|2022-04-07 06:59:00|2100.97|2099.47|2102.28|2100.78|2102.28|2100.78|2100.53|2099.03|0
1649314750000|2022-04-07 06:59:10|2101.63|2100.13|2101.63|2100.13|2102.07|2100.57|2101.41|2099.91|0
1649314760000|2022-04-07 06:59:20|2101.41|2099.91|2101.63|2100.13|2101.85|2100.35|2101.41|2099.91|0
1649314770000|2022-04-07 06:59:30|2101.62|2100.12|2101.41|2099.91|2101.62|2100.12|2100.97|2099.47|0
1649314780000|2022-04-07 06:59:40|2101.62|2100.12|2101.41|2099.91|2101.63|2100.13|2101.41|2099.91|0
1649314790000|2022-04-07 06:59:50|2101.4|2099.9|2100.53|2099.03|2101.41|2099.91|2100.53|2099.03|0
1649314800000|2022-04-07 07:00:00|2100.96|2099.46|2102.35|2101.85|2102.73|2102.23|2100.1|2098.6|260
1649314810000|2022-04-07 07:00:10|2102.48|2101.98|2101.98|2101.48|2104.6|2104.1|2101.73|2101.23|322
1649314820000|2022-04-07 07:00:20|2101.6|2101.1|2100.73|2100.23|2101.73|2101.23|2100.73|2100.23|163
1649314830000|2022-04-07 07:00:30|2099.73|2099.23|2101.23|2100.73|2102.48|2101.98|2099.73|2099.23|246
1649314840000|2022-04-07 07:00:40|2101.1|2100.6|2100.1|2099.6|2101.48|2100.98|2100.1|2099.6|109
1649314850000|2022-04-07 07:00:50|2100.23|2099.73|2099.85|2099.35|2100.23|2099.73|2099.73|2099.23|68
1649314860000|2022-04-07 07:01:00|2099.98|2099.48|2099.6|2099.1|2101.1|2100.6|2099.48|2098.98|230
1649314870000|2022-04-07 07:01:10|2099.73|2099.23|2099.98|2099.48|2099.98|2099.48|2099.23|2098.73|124
1649314880000|2022-04-07 07:01:20|2100.1|2099.6|2099.35|2098.85|2100.48|2099.98|2099.35|2098.85|114
1649314890000|2022-04-07 07:01:30|2099.48|2098.98|2100.48|2099.98|2100.48|2099.98|2099.1|2098.6|90
1649314900000|2022-04-07 07:01:40|2100.23|2099.73|2100.73|2100.23|2101.48|2100.98|2099.98|2099.48|116
1649314910000|2022-04-07 07:01:50|2100.85|2100.35|2102.85|2102.35|2102.85|2102.35|2100.85|2100.35|183
1649314920000|2022-04-07 07:02:00|2102.98|2102.48|2102.98|2102.48|2103.48|2102.98|2102.85|2102.35|195
1649314930000|2022-04-07 07:02:10|2102.85|2102.35|2102.35|2101.85|2102.98|2102.48|2101.85|2101.35|189
1649314940000|2022-04-07 07:02:20|2102.1|2101.6|2100.85|2100.35|2102.73|2102.23|2100.73|2100.23|98
1649314950000|2022-04-07 07:02:30|2100.98|2100.48|2099.85|2099.35|2101.23|2100.73|2099.35|2098.85|101
1649314960000|2022-04-07 07:02:40|2099.73|2099.23|2098.23|2097.73|2100.35|2099.85|2098.23|2097.73|85
1649314970000|2022-04-07 07:02:50|2098.35|2097.85|2098.35|2097.85|2098.98|2098.48|2098.23|2097.73|130
1649314980000|2022-04-07 07:03:00|2098.48|2097.98|2097.48|2096.98|2098.48|2097.98|2097.23|2096.73|263
1649314990000|2022-04-07 07:03:10|2097.35|2096.85|2098.1|2097.6|2098.23|2097.73|2097.1|2096.6|110
1649315000000|2022-04-07 07:03:20|2097.85|2097.35|2098.35|2097.85|2098.48|2097.98|2097.85|2097.35|180
1649315010000|2022-04-07 07:03:30|2098.48|2097.98|2097.35|2096.85|2098.48|2097.98|2096.85|2096.35|149
1649315020000|2022-04-07 07:03:40|2097.1|2096.6|2096.35|2095.85|2097.23|2096.73|2096.35|2095.85|61
1649315030000|2022-04-07 07:03:50|2095.98|2095.48|2095.48|2094.98|2096.1|2095.6|2095.1|2094.6|74
1649315040000|2022-04-07 07:04:00|2095.6|2095.1|2095.73|2095.23|2096.1|2095.6|2095.35|2094.85|80
1649315050000|2022-04-07 07:04:10|2095.98|2095.48|2095.35|2094.85|2096.35|2095.85|2095.23|2094.73|226
1649315060000|2022-04-07 07:04:20|2095.48|2094.98|2094.35|2093.85|2095.6|2095.1|2094.35|2093.85|236
1649315070000|2022-04-07 07:04:30|2093.98|2093.48|2093.98|2093.48|2094.98|2094.48|2093.98|2093.48|123
1649315080000|2022-04-07 07:04:40|2093.85|2093.35|2094.6|2094.1|2094.6|2094.1|2093.6|2093.1|119
1649315090000|2022-04-07 07:04:50|2094.73|2094.23|2095.35|2094.85|2095.48|2094.98|2094.73|2094.23|83
1649315100000|2022-04-07 07:05:00|2095.48|2094.98|2094.73|2094.23|2095.85|2095.35|2094.73|2094.23|336
1649315110000|2022-04-07 07:05:10|2094.6|2094.1|2095.85|2095.35|2095.85|2095.35|2094.6|2094.1|119
1649315120000|2022-04-07 07:05:20|2095.98|2095.48|2096.98|2096.48|2097.48|2096.98|2095.98|2095.48|66
1649315130000|2022-04-07 07:05:30|2096.85|2096.35|2095.23|2094.73|2096.98|2096.48|2095.23|2094.73|86
1649315140000|2022-04-07 07:05:40|2095.1|2094.6|2094.73|2094.23|2095.35|2094.85|2094.73|2094.23|70
1649315150000|2022-04-07 07:05:50|2094.85|2094.35|2094.73|2094.23|2095.35|2094.85|2094.73|2094.23|80
1649315160000|2022-04-07 07:06:00|2094.85|2094.35|2095.48|2094.98|2095.48|2094.98|2093.98|2093.48|180
1649315170000|2022-04-07 07:06:10|2095.73|2095.23|2095.35|2094.85|2096.23|2095.73|2095.23|2094.73|88
1649315180000|2022-04-07 07:06:20|2095.23|2094.73|2095.48|2094.98|2096.73|2096.23|2095.23|2094.73|56
1649315190000|2022-04-07 07:06:30|2095.35|2094.85|2095.6|2095.1|2095.6|2095.1|2095.23|2094.73|53
1649315200000|2022-04-07 07:06:40|2095.85|2095.35|2095.85|2095.35|2096.23|2095.73|2095.73|2095.23|19
1649315210000|2022-04-07 07:06:50|2095.73|2095.23|2095.48|2094.98|2095.98|2095.48|2095.48|2094.98|23
1649315220000|2022-04-07 07:07:00|2095.6|2095.1|2095.73|2095.23|2095.98|2095.48|2095.35|2094.85|82
1649315230000|2022-04-07 07:07:10|2095.98|2095.48|2095.73|2095.23|2096.23|2095.73|2095.35|2094.85|68
1649315240000|2022-04-07 07:07:20|2095.6|2095.1|2095.73|2095.23|2096.1|2095.6|2095.48|2094.98|21
1649315250000|2022-04-07 07:07:30|2095.98|2095.48|2096.48|2095.98|2096.48|2095.98|2095.85|2095.35|125
1649315260000|2022-04-07 07:07:40|2096.35|2095.85|2096.48|2095.98|2096.48|2095.98|2096.1|2095.6|92
1649315270000|2022-04-07 07:07:50|2096.35|2095.85|2096.23|2095.73|2096.73|2096.23|2096.23|2095.73|201
1649315280000|2022-04-07 07:08:00|2096.35|2095.85|2095.98|2095.48|2096.6|2096.1|2095.98|2095.48|218
1649315290000|2022-04-07 07:08:10|2096.1|2095.6|2095.23|2094.73|2096.1|2095.6|2095.23|2094.73|60
1649315300000|2022-04-07 07:08:20|2095.48|2094.98|2095.85|2095.35|2095.85|2095.35|2095.48|2094.98|26
1649315310000|2022-04-07 07:08:30|2095.98|2095.48|2096.48|2095.98|2096.48|2095.98|2095.98|2095.48|12
1649315320000|2022-04-07 07:08:40|2096.23|2095.73|2096.48|2095.98|2097.23|2096.73|2096.23|2095.73|189
1649315330000|2022-04-07 07:08:50|2096.73|2096.23|2096.98|2096.48|2096.98|2096.48|2096.73|2096.23|20
1649315340000|2022-04-07 07:09:00|2097.23|2096.73|2097.73|2097.23|2097.73|2097.23|2097.23|2096.73|103
1649315350000|2022-04-07 07:09:10|2097.85|2097.35|2098.35|2097.85|2098.85|2098.35|2097.73|2097.23|41
1649315360000|2022-04-07 07:09:20|2098.48|2097.98|2097.98|2097.48|2098.6|2098.1|2097.85|2097.35|55
1649315370000|2022-04-07 07:09:30|2097.73|2097.23|2098.48|2097.98|2098.48|2097.98|2097.35|2096.85|69
1649315380000|2022-04-07 07:09:40|2098.6|2098.1|2099.1|2098.6|2099.35|2098.85|2098.48|2097.98|46
1649315390000|2022-04-07 07:09:50|2099.23|2098.73|2098.85|2098.35|2099.48|2098.98|2098.85|2098.35|35
1649315400000|2022-04-07 07:10:00|2098.73|2098.23|2099.73|2099.23|2099.73|2099.23|2098.73|2098.23|81
1649315410000|2022-04-07 07:10:10|2099.85|2099.35|2100.48|2099.98|2100.6|2100.1|2099.85|2099.35|74
1649315420000|2022-04-07 07:10:20|2100.23|2099.73|2101.35|2100.85|2101.48|2100.98|2100.23|2099.73|68
1649315430000|2022-04-07 07:10:30|2101.48|2100.98|2101.48|2100.98|2102.1|2101.6|2101.1|2100.6|180
1649315440000|2022-04-07 07:10:40|2101.73|2101.23|2102.1|2101.6|2102.48|2101.98|2101.73|2101.23|74
1649315450000|2022-04-07 07:10:50|2102.23|2101.73|2102.23|2101.73|2102.48|2101.98|2101.98|2101.48|76
1649315460000|2022-04-07 07:11:00|2102.1|2101.6|2102.73|2102.23|2102.85|2102.35|2101.98|2101.48|181
1649315470000|2022-04-07 07:11:10|2102.85|2102.35|2103.48|2102.98|2103.6|2103.1|2102.85|2102.35|81
1649315480000|2022-04-07 07:11:20|2103.35|2102.85|2104.23|2103.73|2104.23|2103.73|2103.35|2102.85|100
1649315490000|2022-04-07 07:11:30|2104.35|2103.85|2105.1|2104.6|2105.1|2104.6|2104.35|2103.85|91
1649315500000|2022-04-07 07:11:40|2105.23|2104.73|2105.98|2105.48|2105.98|2105.48|2105.23|2104.73|130
1649315510000|2022-04-07 07:11:50|2106.23|2105.73|2105.73|2105.23|2106.23|2105.73|2105.6|2105.1|84
1649315520000|2022-04-07 07:12:00|2105.85|2105.35|2106.48|2105.98|2106.48|2105.98|2105.85|2105.35|87
1649315530000|2022-04-07 07:12:10|2106.23|2105.73|2106.48|2105.98|2106.48|2105.98|2106.23|2105.73|43
1649315540000|2022-04-07 07:12:20|2106.73|2106.23|2107.35|2106.85|2107.35|2106.85|2106.48|2105.98|236
1649315550000|2022-04-07 07:12:30|2107.23|2106.73|2107.73|2107.23|2107.98|2107.48|2107.23|2106.73|226
1649315560000|2022-04-07 07:12:40|2107.6|2107.1|2106.85|2106.35|2107.6|2107.1|2106.73|2106.23|95
1649315570000|2022-04-07 07:12:50|2106.98|2106.48|2107.6|2107.1|2107.73|2107.23|2106.98|2106.48|129
1649315580000|2022-04-07 07:13:00|2107.73|2107.23|2107.73|2107.23|2107.73|2107.23|2107.23|2106.73|107
1649315590000|2022-04-07 07:13:10|2107.23|2106.73|2107.23|2106.73|2107.23|2106.73|2106.85|2106.35|76
1649315600000|2022-04-07 07:13:20|2106.98|2106.48|2107.23|2106.73|2107.73|2107.23|2106.73|2106.23|113
1649315610000|2022-04-07 07:13:30|2107.35|2106.85|2107.23|2106.73|2107.48|2106.98|2106.85|2106.35|51
1649315620000|2022-04-07 07:13:40|2107.48|2106.98|2107.48|2106.98|2107.85|2107.35|2107.1|2106.6|136
1649315630000|2022-04-07 07:13:50|2107.23|2106.73|2106.48|2105.98|2107.35|2106.85|2106.23|2105.73|89
1649315640000|2022-04-07 07:14:00|2106.6|2106.1|2106.98|2106.48|2106.98|2106.48|2105.98|2105.48|128
1649315650000|2022-04-07 07:14:10|2106.6|2106.1|2106.85|2106.35|2106.85|2106.35|2106.48|2105.98|45
1649315660000|2022-04-07 07:14:20|2106.73|2106.23|2106.98|2106.48|2107.1|2106.6|2106.6|2106.1|35
1649315670000|2022-04-07 07:14:30|2107.1|2106.6|2105.85|2105.35|2107.1|2106.6|2105.73|2105.23|96
1649315680000|2022-04-07 07:14:40|2105.98|2105.48|2106.35|2105.85|2106.48|2105.98|2105.85|2105.35|19
1649315690000|2022-04-07 07:14:50|2106.23|2105.73|2106.48|2105.98|2106.98|2106.48|2106.23|2105.73|108
1649315700000|2022-04-07 07:15:00|2106.35|2105.85|2106.35|2105.85|2106.6|2106.1|2106.1|2105.6|67
1649315710000|2022-04-07 07:15:10|2106.48|2105.98|2106.23|2105.73|2106.73|2106.23|2105.85|2105.35|44
1649315720000|2022-04-07 07:15:20|2106.35|2105.85|2105.98|2105.48|2106.35|2105.85|2105.85|2105.35|103
1649315730000|2022-04-07 07:15:30|2105.85|2105.35|2106.35|2105.85|2106.6|2106.1|2105.23|2104.73|105
1649315740000|2022-04-07 07:15:40|2106.23|2105.73|2106.73|2106.23|2106.73|2106.23|2105.98|2105.48|40
1649315750000|2022-04-07 07:15:50|2106.48|2105.98|2107.48|2106.98|2107.48|2106.98|2106.48|2105.98|76
1649315760000|2022-04-07 07:16:00|2107.23|2106.73|2106.48|2105.98|2107.48|2106.98|2106.48|2105.98|48
1649315770000|2022-04-07 07:16:10|2106.6|2106.1|2106.73|2106.23|2106.73|2106.23|2105.98|2105.48|52
1649315780000|2022-04-07 07:16:20|2106.6|2106.1|2106.6|2106.1|2106.98|2106.48|2106.48|2105.98|57
1649315790000|2022-04-07 07:16:30|2106.48|2105.98|2106.48|2105.98|2106.6|2106.1|2106.35|2105.85|30
1649315800000|2022-04-07 07:16:40|2106.6|2106.1|2106.23|2105.73|2106.73|2106.23|2105.98|2105.48|49
1649315810000|2022-04-07 07:16:50|2106.48|2105.98|2106.73|2106.23|2106.98|2106.48|2106.48|2105.98|27
1649315820000|2022-04-07 07:17:00|2106.6|2106.1|2106.48|2105.98|2106.6|2106.1|2106.23|2105.73|44
1649315830000|2022-04-07 07:17:10|2106.6|2106.1|2107.35|2106.85|2107.35|2106.85|2106.48|2105.98|56
1649315840000|2022-04-07 07:17:20|2107.48|2106.98|2107.6|2107.1|2107.73|2107.23|2107.35|2106.85|32
1649315850000|2022-04-07 07:17:30|2107.48|2106.98|2107.73|2107.23|2107.73|2107.23|2107.35|2106.85|21
1649315860000|2022-04-07 07:17:40|2107.85|2107.35|2107.73|2107.23|2107.85|2107.35|2107.73|2107.23|187
1649315870000|2022-04-07 07:17:50|2107.6|2107.1|2107.23|2106.73|2107.6|2107.1|2107.1|2106.6|70
1649315880000|2022-04-07 07:18:00|2107.1|2106.6|2107.48|2106.98|2107.73|2107.23|2107.1|2106.6|85
1649315890000|2022-04-07 07:18:10|2107.73|2107.23|2106.73|2106.23|2107.85|2107.35|2106.73|2106.23|126
1649315900000|2022-04-07 07:18:20|2106.85|2106.35|2107.23|2106.73|2107.35|2106.85|2106.85|2106.35|28
1649315910000|2022-04-07 07:18:30|2107.1|2106.6|2107.23|2106.73|2107.23|2106.73|2107.1|2106.6|28
1649315920000|2022-04-07 07:18:40|2107.35|2106.85|2106.85|2106.35|2107.35|2106.85|2106.85|2106.35|23
1649315930000|2022-04-07 07:18:50|2106.73|2106.23|2106.48|2105.98|2106.73|2106.23|2106.48|2105.98|48
1649315940000|2022-04-07 07:19:00|2106.35|2105.85|2105.23|2104.73|2106.35|2105.85|2105.23|2104.73|38
1649315950000|2022-04-07 07:19:10|2104.6|2104.1|2105.1|2104.6|2105.48|2104.98|2104.6|2104.1|75
1649315960000|2022-04-07 07:19:20|2104.85|2104.35|2104.23|2103.73|2104.85|2104.35|2104.23|2103.73|35
1649315970000|2022-04-07 07:19:30|2104.1|2103.6|2103.98|2103.48|2104.35|2103.85|2103.98|2103.48|59
1649315980000|2022-04-07 07:19:40|2103.35|2102.85|2103.35|2102.85|2103.48|2102.98|2102.98|2102.48|140
1649315990000|2022-04-07 07:19:50|2103.48|2102.98|2103.6|2103.1|2103.6|2103.1|2102.98|2102.48|43
1649316000000|2022-04-07 07:20:00|2103.73|2103.23|2103.6|2103.1|2103.73|2103.23|2103.23|2102.73|58
1649316010000|2022-04-07 07:20:10|2103.73|2103.23|2104.98|2104.48|2104.98|2104.48|2103.73|2103.23|23
1649316020000|2022-04-07 07:20:20|2104.73|2104.23|2104.35|2103.85|2104.73|2104.23|2104.23|2103.73|54
1649316030000|2022-04-07 07:20:30|2104.48|2103.98|2104.48|2103.98|2104.73|2104.23|2104.1|2103.6|39
1649316040000|2022-04-07 07:20:40|2104.6|2104.1|2103.73|2103.23|2104.85|2104.35|2103.73|2103.23|67
1649316050000|2022-04-07 07:20:50|2103.6|2103.1|2102.98|2102.48|2103.85|2103.35|2102.98|2102.48|28
1649316060000|2022-04-07 07:21:00|2103.23|2102.73|2103.23|2102.73|2103.6|2103.1|2102.98|2102.48|41
1649316070000|2022-04-07 07:21:10|2103.48|2102.98|2103.73|2103.23|2103.98|2103.48|2103.48|2102.98|49
1649316080000|2022-04-07 07:21:20|2103.85|2103.35|2103.23|2102.73|2103.98|2103.48|2103.23|2102.73|44
1649316090000|2022-04-07 07:21:30|2103.48|2102.98|2103.23|2102.73|2103.48|2102.98|2103.23|2102.73|62
1649316100000|2022-04-07 07:21:40|2103.35|2102.85|2103.48|2102.98|2103.73|2103.23|2103.35|2102.85|52
1649316110000|2022-04-07 07:21:50|2103.23|2102.73|2102.98|2102.48|2103.23|2102.73|2102.98|2102.48|44
1649316120000|2022-04-07 07:22:00|2102.85|2102.35|2103.48|2102.98|2103.48|2102.98|2102.48|2101.98|83
1649316130000|2022-04-07 07:22:10|2103.23|2102.73|2103.48|2102.98|2103.48|2102.98|2102.85|2102.35|42
1649316140000|2022-04-07 07:22:20|2103.73|2103.23|2104.48|2103.98|2104.48|2103.98|2103.48|2102.98|68
1649316150000|2022-04-07 07:22:30|2104.6|2104.1|2104.98|2104.48|2105.35|2104.85|2104.48|2103.98|41
1649316160000|2022-04-07 07:22:40|2105.23|2104.73|2106.35|2105.85|2106.48|2105.98|2104.98|2104.48|72
1649316170000|2022-04-07 07:22:50|2106.48|2105.98|2105.98|2105.48|2106.48|2105.98|2105.73|2105.23|56
1649316180000|2022-04-07 07:23:00|2105.85|2105.35|2105.85|2105.35|2106.48|2105.98|2105.85|2105.35|36
1649316190000|2022-04-07 07:23:10|2105.23|2104.73|2104.85|2104.35|2105.35|2104.85|2104.85|2104.35|102
1649316200000|2022-04-07 07:23:20|2104.6|2104.1|2104.35|2103.85|2104.73|2104.23|2103.98|2103.48|68
1649316210000|2022-04-07 07:23:30|2104.23|2103.73|2105.1|2104.6|2105.35|2104.85|2104.23|2103.73|46
1649316220000|2022-04-07 07:23:40|2104.98|2104.48|2105.23|2104.73|2105.23|2104.73|2104.73|2104.23|81
1649316230000|2022-04-07 07:23:50|2105.1|2104.6|2105.85|2105.35|2105.85|2105.35|2105.1|2104.6|31
1649316240000|2022-04-07 07:24:00|2105.98|2105.48|2106.23|2105.73|2106.23|2105.73|2105.6|2105.1|26
1649316250000|2022-04-07 07:24:10|2106.1|2105.6|2105.85|2105.35|2106.48|2105.98|2105.85|2105.35|61
1649316260000|2022-04-07 07:24:20|2105.98|2105.48|2106.48|2105.98|2106.48|2105.98|2105.98|2105.48|32
1649316270000|2022-04-07 07:24:30|2106.73|2106.23|2106.85|2106.35|2106.98|2106.48|2105.98|2105.48|57
1649316280000|2022-04-07 07:24:40|2106.98|2106.48|2107.73|2107.23|2107.73|2107.23|2106.98|2106.48|74
1649316290000|2022-04-07 07:24:50|2107.6|2107.1|2107.1|2106.6|2107.98|2107.48|2106.98|2106.48|41
1649316300000|2022-04-07 07:25:00|2106.98|2106.48|2106.98|2106.48|2106.98|2106.48|2106.6|2106.1|86
1649316310000|2022-04-07 07:25:10|2106.85|2106.35|2107.48|2106.98|2107.48|2106.98|2106.73|2106.23|41
1649316320000|2022-04-07 07:25:20|2107.35|2106.85|2106.98|2106.48|2107.48|2106.98|2106.85|2106.35|99
1649316330000|2022-04-07 07:25:30|2107.1|2106.6|2107.98|2107.48|2108.1|2107.6|2106.98|2106.48|53
1649316340000|2022-04-07 07:25:40|2107.85|2107.35|2106.73|2106.23|2107.85|2107.35|2106.73|2106.23|75
1649316350000|2022-04-07 07:25:50|2106.48|2105.98|2107.6|2107.1|2107.98|2107.48|2106.48|2105.98|60
1649316360000|2022-04-07 07:26:00|2107.48|2106.98|2108.1|2107.6|2108.23|2107.73|2107.48|2106.98|63
1649316370000|2022-04-07 07:26:10|2107.98|2107.48|2107.98|2107.48|2108.23|2107.73|2107.85|2107.35|34
1649316380000|2022-04-07 07:26:20|2108.1|2107.6|2107.98|2107.48|2108.48|2107.98|2107.73|2107.23|62
1649316390000|2022-04-07 07:26:30|2107.85|2107.35|2107.23|2106.73|2107.98|2107.48|2107.23|2106.73|43
1649316400000|2022-04-07 07:26:40|2106.98|2106.48|2107.23|2106.73|2107.23|2106.73|2106.73|2106.23|49
1649316410000|2022-04-07 07:26:50|2107.35|2106.85|2107.23|2106.73|2107.35|2106.85|2106.98|2106.48|30
1649316420000|2022-04-07 07:27:00|2107.48|2106.98|2107.1|2106.6|2107.73|2107.23|2106.98|2106.48|39
1649316430000|2022-04-07 07:27:10|2106.98|2106.48|2106.73|2106.23|2106.98|2106.48|2106.6|2106.1|20
1649316440000|2022-04-07 07:27:20|2106.98|2106.48|2107.48|2106.98|2107.48|2106.98|2106.85|2106.35|33
1649316450000|2022-04-07 07:27:30|2107.35|2106.85|2106.6|2106.1|2107.35|2106.85|2106.48|2105.98|72
1649316460000|2022-04-07 07:27:40|2106.73|2106.23|2105.98|2105.48|2106.73|2106.23|2105.73|2105.23|104
1649316470000|2022-04-07 07:27:50|2106.1|2105.6|2106.48|2105.98|2106.6|2106.1|2105.98|2105.48|41
1649316480000|2022-04-07 07:28:00|2106.6|2106.1|2105.35|2104.85|2106.6|2106.1|2105.35|2104.85|50
1649316490000|2022-04-07 07:28:10|2105.48|2104.98|2105.85|2105.35|2105.85|2105.35|2104.98|2104.48|116
1649316500000|2022-04-07 07:28:20|2105.98|2105.48|2106.35|2105.85|2106.48|2105.98|2105.98|2105.48|41
1649316510000|2022-04-07 07:28:30|2106.23|2105.73|2105.48|2104.98|2106.35|2105.85|2105.48|2104.98|29
1649316520000|2022-04-07 07:28:40|2105.35|2104.85|2104.73|2104.23|2105.35|2104.85|2104.73|2104.23|28
1649316530000|2022-04-07 07:28:50|2104.98|2104.48|2104.98|2104.48|2105.23|2104.73|2104.98|2104.48|50
1649316540000|2022-04-07 07:29:00|2104.73|2104.23|2104.1|2103.6|2104.85|2104.35|2103.98|2103.48|36
1649316550000|2022-04-07 07:29:10|2103.98|2103.48|2104.48|2103.98|2104.98|2104.48|2103.98|2103.48|45
1649316560000|2022-04-07 07:29:20|2104.73|2104.23|2104.98|2104.48|2104.98|2104.48|2104.73|2104.23|23
1649316570000|2022-04-07 07:29:30|2104.6|2104.1|2104.35|2103.85|2104.98|2104.48|2104.35|2103.85|20
1649316580000|2022-04-07 07:29:40|2104.23|2103.73|2103.73|2103.23|2104.23|2103.73|2103.73|2103.23|33
1649316590000|2022-04-07 07:29:50|2103.85|2103.35|2103.85|2103.35|2104.23|2103.73|2103.73|2103.23|57
1649316600000|2022-04-07 07:30:00|2103.6|2103.1|2103.1|2102.6|2103.6|2103.1|2102.85|2102.35|82
1649316610000|2022-04-07 07:30:10|2102.98|2102.48|2102.98|2102.48|2103.35|2102.85|2102.98|2102.48|20
1649316620000|2022-04-07 07:30:20|2102.73|2102.23|2102.48|2101.98|2102.73|2102.23|2101.98|2101.48|97
1649316630000|2022-04-07 07:30:30|2102.35|2101.85|2101.98|2101.48|2102.35|2101.85|2101.98|2101.48|21
1649316640000|2022-04-07 07:30:40|2102.23|2101.73|2101.23|2100.73|2102.23|2101.73|2101.1|2100.6|96
1649316650000|2022-04-07 07:30:50|2101.1|2100.6|2101.35|2100.85|2101.48|2100.98|2100.85|2100.35|77
1649316660000|2022-04-07 07:31:00|2101.48|2100.98|2101.48|2100.98|2101.85|2101.35|2101.48|2100.98|247
1649316670000|2022-04-07 07:31:10|2101.73|2101.23|2101.48|2100.98|2102.1|2101.6|2100.98|2100.48|81
1649316680000|2022-04-07 07:31:20|2101.23|2100.73|2100.73|2100.23|2101.23|2100.73|2100.73|2100.23|27
1649316690000|2022-04-07 07:31:30|2100.48|2099.98|2099.98|2099.48|2100.73|2100.23|2099.98|2099.48|68
1649316700000|2022-04-07 07:31:40|2099.85|2099.35|2100.23|2099.73|2100.6|2100.1|2099.85|2099.35|32
1649316710000|2022-04-07 07:31:50|2100.35|2099.85|2099.98|2099.48|2100.35|2099.85|2099.98|2099.48|14
1649316720000|2022-04-07 07:32:00|2099.85|2099.35|2099.23|2098.73|2099.98|2099.48|2098.98|2098.48|111
1649316730000|2022-04-07 07:32:10|2099.1|2098.6|2098.23|2097.73|2099.1|2098.6|2098.23|2097.73|23
1649316740000|2022-04-07 07:32:20|2098.35|2097.85|2098.23|2097.73|2098.48|2097.98|2098.23|2097.73|36
1649316750000|2022-04-07 07:32:30|2097.98|2097.48|2097.98|2097.48|2098.23|2097.73|2097.98|2097.48|75
1649316760000|2022-04-07 07:32:40|2098.23|2097.73|2097.73|2097.23|2098.23|2097.73|2097.73|2097.23|96
1649316770000|2022-04-07 07:32:50|2097.85|2097.35|2098.48|2097.98|2098.48|2097.98|2097.85|2097.35|63
1649316780000|2022-04-07 07:33:00|2098.35|2097.85|2098.6|2098.1|2098.6|2098.1|2097.98|2097.48|82
1649316790000|2022-04-07 07:33:10|2098.73|2098.23|2098.98|2098.48|2098.98|2098.48|2098.48|2097.98|68
1649316800000|2022-04-07 07:33:20|2098.73|2098.23|2098.98|2098.48|2098.98|2098.48|2098.73|2098.23|46
1649316810000|2022-04-07 07:33:30|2099.23|2098.73|2099.48|2098.98|2099.48|2098.98|2099.23|2098.73|26
1649316820000|2022-04-07 07:33:40|2099.35|2098.85|2099.73|2099.23|2099.73|2099.23|2099.35|2098.85|15
1649316830000|2022-04-07 07:33:50|2099.48|2098.98|2099.23|2098.73|2099.6|2099.1|2099.23|2098.73|21
1649316840000|2022-04-07 07:34:00|2099.1|2098.6|2098.98|2098.48|2099.23|2098.73|2098.98|2098.48|56
1649316850000|2022-04-07 07:34:10|2099.1|2098.6|2100.35|2099.85|2100.48|2099.98|2099.1|2098.6|94
1649316860000|2022-04-07 07:34:20|2100.48|2099.98|2099.6|2099.1|2100.48|2099.98|2099.23|2098.73|78
1649316870000|2022-04-07 07:34:30|2099.73|2099.23|2099.73|2099.23|2099.85|2099.35|2099.48|2098.98|32
1649316880000|2022-04-07 07:34:40|2100.1|2099.6|2101.73|2101.23|2101.73|2101.23|2100.1|2099.6|89
1649316890000|2022-04-07 07:34:50|2101.85|2101.35|2101.48|2100.98|2101.85|2101.35|2101.23|2100.73|72
1649316900000|2022-04-07 07:35:00|2101.35|2100.85|2102.35|2101.85|2102.35|2101.85|2101.23|2100.73|53
1649316910000|2022-04-07 07:35:10|2102.23|2101.73|2102.23|2101.73|2103.23|2102.73|2102.23|2101.73|85
1649316920000|2022-04-07 07:35:20|2102.1|2101.6|2102.1|2101.6|2102.1|2101.6|2101.48|2100.98|49
1649316930000|2022-04-07 07:35:30|2102.23|2101.73|2102.6|2102.1|2102.85|2102.35|2101.98|2101.48|61
1649316940000|2022-04-07 07:35:40|2102.73|2102.23|2102.85|2102.35|2102.85|2102.35|2102.48|2101.98|19
1649316950000|2022-04-07 07:35:50|2102.98|2102.48|2102.73|2102.23|2103.23|2102.73|2102.6|2102.1|57
1649316960000|2022-04-07 07:36:00|2102.6|2102.1|2103.23|2102.73|2103.35|2102.85|2102.6|2102.1|70
1649316970000|2022-04-07 07:36:10|2103.35|2102.85|2103.23|2102.73|2103.35|2102.85|2103.23|2102.73|28
1649316980000|2022-04-07 07:36:20|2102.98|2102.48|2102.98|2102.48|2103.23|2102.73|2102.98|2102.48|34
1649316990000|2022-04-07 07:36:30|2102.85|2102.35|2102.35|2101.85|2102.85|2102.35|2102.23|2101.73|26
1649317000000|2022-04-07 07:36:40|2102.23|2101.73|2102.73|2102.23|2102.98|2102.48|2102.23|2101.73|42
1649317010000|2022-04-07 07:36:50|2102.85|2102.35|2102.73|2102.23|2102.98|2102.48|2102.48|2101.98|77
1649317020000|2022-04-07 07:37:00|2102.6|2102.1|2102.98|2102.48|2102.98|2102.48|2102.48|2101.98|37
1649317030000|2022-04-07 07:37:10|2103.23|2102.73|2103.23|2102.73|2103.23|2102.73|2102.98|2102.48|97
1649317040000|2022-04-07 07:37:20|2103.48|2102.98|2103.1|2102.6|2103.48|2102.98|2102.98|2102.48|188
1649317050000|2022-04-07 07:37:30|2103.23|2102.73|2103.23|2102.73|2103.35|2102.85|2102.98|2102.48|14
1649317060000|2022-04-07 07:37:40|2103.48|2102.98|2102.98|2102.48|2103.48|2102.98|2102.85|2102.35|39
1649317070000|2022-04-07 07:37:50|2102.73|2102.23|2102.73|2102.23|2102.73|2102.23|2102.73|2102.23|34
1649317080000|2022-04-07 07:38:00|2102.6|2102.1|2103.48|2102.98|2103.48|2102.98|2102.6|2102.1|86
1649317090000|2022-04-07 07:38:10|2103.85|2103.35|2104.1|2103.6|2104.1|2103.6|2103.48|2102.98|98
1649317100000|2022-04-07 07:38:20|2104.23|2103.73|2104.48|2103.98|2104.48|2103.98|2103.98|2103.48|20
1649317110000|2022-04-07 07:38:30|2104.73|2104.23|2104.73|2104.23|2104.73|2104.23|2104.48|2103.98|71
1649317120000|2022-04-07 07:38:40|2104.48|2103.98|2104.23|2103.73|2104.48|2103.98|2104.23|2103.73|28
1649317130000|2022-04-07 07:38:50|2104.35|2103.85|2104.85|2104.35|2104.98|2104.48|2104.35|2103.85|63
1649317140000|2022-04-07 07:39:00|2104.73|2104.23|2104.1|2103.6|2104.73|2104.23|2103.98|2103.48|53
1649317150000|2022-04-07 07:39:10|2103.98|2103.48|2103.23|2102.73|2103.98|2103.48|2103.23|2102.73|26
1649317160000|2022-04-07 07:39:20|2103.48|2102.98|2103.48|2102.98|2103.48|2102.98|2103.23|2102.73|38
1649317170000|2022-04-07 07:39:30|2103.73|2103.23|2103.98|2103.48|2104.1|2103.6|2103.73|2103.23|85
1649317180000|2022-04-07 07:39:40|2104.1|2103.6|2104.23|2103.73|2104.48|2103.98|2103.98|2103.48|622
1649317190000|2022-04-07 07:39:50|2104.48|2103.98|2103.73|2103.23|2104.48|2103.98|2103.48|2102.98|48
1649317200000|2022-04-07 07:40:00|2103.85|2103.35|2104.23|2103.73|2104.23|2103.73|2103.73|2103.23|37
1649317210000|2022-04-07 07:40:10|2104.35|2103.85|2104.48|2103.98|2104.85|2104.35|2104.35|2103.85|637
1649317220000|2022-04-07 07:40:20|2104.73|2104.23|2103.98|2103.48|2104.73|2104.23|2103.85|2103.35|45
1649317230000|2022-04-07 07:40:30|2103.85|2103.35|2103.85|2103.35|2104.1|2103.6|2103.73|2103.23|34
1649317240000|2022-04-07 07:40:40|2103.73|2103.23|2104.23|2103.73|2104.23|2103.73|2103.73|2103.23|19
1649317250000|2022-04-07 07:40:50|2104.1|2103.6|2103.48|2102.98|2104.23|2103.73|2103.48|2102.98|83
1649317260000|2022-04-07 07:41:00|2103.23|2102.73|2103.73|2103.23|2103.73|2103.23|2103.23|2102.73|50
1649317270000|2022-04-07 07:41:10|2103.6|2103.1|2102.73|2102.23|2103.6|2103.1|2102.73|2102.23|43
1649317280000|2022-04-07 07:41:20|2102.23|2101.73|2102.35|2101.85|2102.73|2102.23|2101.85|2101.35|117
1649317290000|2022-04-07 07:41:30|2102.6|2102.1|2101.98|2101.48|2102.6|2102.1|2101.48|2100.98|58
1649317300000|2022-04-07 07:41:40|2101.85|2101.35|2101.85|2101.35|2101.85|2101.35|2101.48|2100.98|52
1649317310000|2022-04-07 07:41:50|2101.73|2101.23|2101.48|2100.98|2101.85|2101.35|2101.48|2100.98|18
1649317320000|2022-04-07 07:42:00|2101.35|2100.85|2101.48|2100.98|2101.73|2101.23|2100.98|2100.48|43
1649317330000|2022-04-07 07:42:10|2101.6|2101.1|2101.98|2101.48|2102.1|2101.6|2101.6|2101.1|25
1649317340000|2022-04-07 07:42:20|2101.73|2101.23|2101.48|2100.98|2101.98|2101.48|2101.48|2100.98|26
1649317350000|2022-04-07 07:42:30|2101.23|2100.73|2100.98|2100.48|2101.35|2100.85|2100.98|2100.48|36
1649317360000|2022-04-07 07:42:40|2100.85|2100.35|2099.73|2099.23|2100.85|2100.35|2099.48|2098.98|56
1649317370000|2022-04-07 07:42:50|2099.85|2099.35|2100.1|2099.6|2100.48|2099.98|2099.73|2099.23|45
1649317380000|2022-04-07 07:43:00|2100.35|2099.85|2100.6|2100.1|2100.85|2100.35|2100.35|2099.85|36
1649317390000|2022-04-07 07:43:10|2100.48|2099.98|2100.85|2100.35|2100.98|2100.48|2100.48|2099.98|11
1649317400000|2022-04-07 07:43:20|2100.73|2100.23|2100.48|2099.98|2100.73|2100.23|2100.23|2099.73|36
1649317410000|2022-04-07 07:43:30|2100.6|2100.1|2100.98|2100.48|2101.23|2100.73|2100.6|2100.1|34
1649317420000|2022-04-07 07:43:40|2101.1|2100.6|2100.48|2099.98|2101.1|2100.6|2100.48|2099.98|37
1649317430000|2022-04-07 07:43:50|2100.73|2100.23|2100.48|2099.98|2100.73|2100.23|2100.35|2099.85|34
1649317440000|2022-04-07 07:44:00|2100.35|2099.85|2101.48|2100.98|2101.48|2100.98|2100.35|2099.85|27
1649317450000|2022-04-07 07:44:10|2101.23|2100.73|2100.6|2100.1|2101.23|2100.73|2100.6|2100.1|44
1649317460000|2022-04-07 07:44:20|2100.73|2100.23|2100.23|2099.73|2100.73|2100.23|2100.23|2099.73|55
1649317470000|2022-04-07 07:44:30|2099.98|2099.48|2099.48|2098.98|2099.98|2099.48|2099.35|2098.85|47
1649317480000|2022-04-07 07:44:40|2099.73|2099.23|2099.73|2099.23|2099.85|2099.35|2099.73|2099.23|23
1649317490000|2022-04-07 07:44:50|2099.48|2098.98|2099.35|2098.85|2099.48|2098.98|2099.23|2098.73|42
1649317500000|2022-04-07 07:45:00|2099.48|2098.98|2099.98|2099.48|2100.48|2099.98|2099.48|2098.98|53
1649317510000|2022-04-07 07:45:10|2100.1|2099.6|2098.85|2098.35|2100.23|2099.73|2098.85|2098.35|142
1649317520000|2022-04-07 07:45:20|2098.73|2098.23|2099.1|2098.6|2099.6|2099.1|2098.73|2098.23|58
1649317530000|2022-04-07 07:45:30|2098.98|2098.48|2099.35|2098.85|2099.73|2099.23|2098.98|2098.48|71
1649317540000|2022-04-07 07:45:40|2099.23|2098.73|2098.23|2097.73|2099.23|2098.73|2098.23|2097.73|30
1649317550000|2022-04-07 07:45:50|2098.48|2097.98|2098.73|2098.23|2098.85|2098.35|2098.48|2097.98|22
1649317560000|2022-04-07 07:46:00|2098.98|2098.48|2098.6|2098.1|2098.98|2098.48|2098.48|2097.98|30
1649317570000|2022-04-07 07:46:10|2098.48|2097.98|2098.73|2098.23|2098.85|2098.35|2098.48|2097.98|30
1649317580000|2022-04-07 07:46:20|2098.48|2097.98|2098.85|2098.35|2098.98|2098.48|2098.23|2097.73|59
1649317590000|2022-04-07 07:46:30|2098.73|2098.23|2098.1|2097.6|2098.73|2098.23|2097.73|2097.23|54
1649317600000|2022-04-07 07:46:40|2097.98|2097.48|2098.6|2098.1|2098.6|2098.1|2097.73|2097.23|42
1649317610000|2022-04-07 07:46:50|2098.73|2098.23|2098.23|2097.73|2098.85|2098.35|2098.23|2097.73|25
1649317620000|2022-04-07 07:47:00|2098.1|2097.6|2099.35|2098.85|2099.35|2098.85|2098.1|2097.6|29
1649317630000|2022-04-07 07:47:10|2099.48|2098.98|2099.98|2099.48|2099.98|2099.48|2099.48|2098.98|53
1649317640000|2022-04-07 07:47:20|2100.1|2099.6|2099.48|2098.98|2100.23|2099.73|2099.48|2098.98|30
1649317650000|2022-04-07 07:47:30|2099.35|2098.85|2099.48|2098.98|2099.48|2098.98|2099.23|2098.73|29
1649317660000|2022-04-07 07:47:40|2099.35|2098.85|2099.48|2098.98|2099.73|2099.23|2099.35|2098.85|40
1649317670000|2022-04-07 07:47:50|2098.73|2098.23|2099.23|2098.73|2099.23|2098.73|2098.73|2098.23|27
1649317680000|2022-04-07 07:48:00|2099.1|2098.6|2099.48|2098.98|2099.73|2099.23|2099.1|2098.6|42
1649317690000|2022-04-07 07:48:10|2099.73|2099.23|2099.98|2099.48|2100.1|2099.6|2099.73|2099.23|8
1649317700000|2022-04-07 07:48:20|2100.1|2099.6|2100.23|2099.73|2100.6|2100.1|2100.1|2099.6|33
1649317710000|2022-04-07 07:48:30|2100.48|2099.98|2100.1|2099.6|2100.48|2099.98|2100.1|2099.6|44
1649317720000|2022-04-07 07:48:40|2100.23|2099.73|2100.48|2099.98|2100.48|2099.98|2099.98|2099.48|34
1649317730000|2022-04-07 07:48:50|2100.85|2100.35|2101.1|2100.6|2101.1|2100.6|2100.73|2100.23|8
1649317740000|2022-04-07 07:49:00|2101.23|2100.73|2101.35|2100.85|2101.85|2101.35|2101.23|2100.73|47
1649317750000|2022-04-07 07:49:10|2101.23|2100.73|2101.1|2100.6|2101.23|2100.73|2100.73|2100.23|40
1649317760000|2022-04-07 07:49:20|2100.98|2100.48|2101.48|2100.98|2101.48|2100.98|2100.98|2100.48|30
1649317770000|2022-04-07 07:49:30|2101.23|2100.73|2101.23|2100.73|2101.48|2100.98|2101.23|2100.73|12
1649317780000|2022-04-07 07:49:40|2100.98|2100.48|2100.85|2100.35|2101.6|2101.1|2100.85|2100.35|32
1649317790000|2022-04-07 07:49:50|2100.98|2100.48|2100.73|2100.23|2100.98|2100.48|2100.35|2099.85|53
1649317800000|2022-04-07 07:50:00|2100.85|2100.35|2100.98|2100.48|2100.98|2100.48|2100.48|2099.98|64
1649317810000|2022-04-07 07:50:10|2100.73|2100.23|2101.1|2100.6|2101.23|2100.73|2100.73|2100.23|74
1649317820000|2022-04-07 07:50:20|2101.23|2100.73|2101.73|2101.23|2101.85|2101.35|2101.23|2100.73|80
1649317830000|2022-04-07 07:50:30|2101.48|2100.98|2100.85|2100.35|2101.48|2100.98|2100.73|2100.23|45
1649317840000|2022-04-07 07:50:40|2100.98|2100.48|2101.23|2100.73|2101.23|2100.73|2100.85|2100.35|11
1649317850000|2022-04-07 07:50:50|2101.35|2100.85|2100.98|2100.48|2101.35|2100.85|2100.98|2100.48|18
1649317860000|2022-04-07 07:51:00|2100.85|2100.35|2101.23|2100.73|2101.35|2100.85|2100.85|2100.35|29
1649317870000|2022-04-07 07:51:10|2100.85|2100.35|2101.6|2101.1|2101.6|2101.1|2100.73|2100.23|38
1649317880000|2022-04-07 07:51:20|2101.73|2101.23|2102.98|2102.48|2102.98|2102.48|2101.73|2101.23|53
1649317890000|2022-04-07 07:51:30|2103.1|2102.6|2103.1|2102.6|2103.23|2102.73|2102.98|2102.48|65
1649317900000|2022-04-07 07:51:40|2102.98|2102.48|2103.48|2102.98|2103.48|2102.98|2102.98|2102.48|37
1649317910000|2022-04-07 07:51:50|2103.23|2102.73|2102.98|2102.48|2103.35|2102.85|2102.6|2102.1|54
1649317920000|2022-04-07 07:52:00|2103.23|2102.73|2102.73|2102.23|2103.35|2102.85|2102.73|2102.23|41
1649317930000|2022-04-07 07:52:10|2102.85|2102.35|2102.73|2102.23|2103.23|2102.73|2102.73|2102.23|68
1649317940000|2022-04-07 07:52:20|2102.85|2102.35|2102.98|2102.48|2102.98|2102.48|2102.48|2101.98|9
1649317950000|2022-04-07 07:52:30|2102.73|2102.23|2102.73|2102.23|2102.85|2102.35|2102.48|2101.98|27
1649317960000|2022-04-07 07:52:40|2102.85|2102.35|2103.48|2102.98|2103.48|2102.98|2102.85|2102.35|42
1649317970000|2022-04-07 07:52:50|2103.23|2102.73|2103.73|2103.23|2103.73|2103.23|2103.23|2102.73|30
1649317980000|2022-04-07 07:53:00|2103.6|2103.1|2103.98|2103.48|2104.23|2103.73|2103.6|2103.1|32
1649317990000|2022-04-07 07:53:10|2103.85|2103.35|2103.48|2102.98|2104.1|2103.6|2103.48|2102.98|32
1649318000000|2022-04-07 07:53:20|2103.98|2103.48|2103.85|2103.35|2104.1|2103.6|2103.85|2103.35|67
1649318010000|2022-04-07 07:53:30|2103.48|2102.98|2103.48|2102.98|2103.48|2102.98|2103.1|2102.6|28
1649318020000|2022-04-07 07:53:40|2103.23|2102.73|2103.85|2103.35|2103.85|2103.35|2103.23|2102.73|11
1649318030000|2022-04-07 07:53:50|2103.73|2103.23|2103.6|2103.1|2103.85|2103.35|2103.48|2102.98|27
1649318040000|2022-04-07 07:54:00|2103.48|2102.98|2103.48|2102.98|2103.73|2103.23|2103.35|2102.85|15
1649318050000|2022-04-07 07:54:10|2103.6|2103.1|2104.35|2103.85|2104.48|2103.98|2103.6|2103.1|50
1649318060000|2022-04-07 07:54:20|2104.48|2103.98|2103.48|2102.98|2104.48|2103.98|2103.48|2102.98|8
1649318070000|2022-04-07 07:54:30|2103.6|2103.1|2103.73|2103.23|2103.98|2103.48|2103.6|2103.1|40
1649318080000|2022-04-07 07:54:40|2103.85|2103.35|2103.48|2102.98|2103.98|2103.48|2103.48|2102.98|43
1649318090000|2022-04-07 07:54:50|2103.35|2102.85|2103.73|2103.23|2103.85|2103.35|2103.35|2102.85|27
1649318100000|2022-04-07 07:55:00|2103.48|2102.98|2103.23|2102.73|2103.6|2103.1|2102.98|2102.48|34
1649318110000|2022-04-07 07:55:10|2103.48|2102.98|2102.73|2102.23|2103.48|2102.98|2102.6|2102.1|37
1649318120000|2022-04-07 07:55:20|2102.48|2101.98|2102.48|2101.98|2102.73|2102.23|2102.35|2101.85|25
1649318130000|2022-04-07 07:55:30|2102.35|2101.85|2103.1|2102.6|2103.1|2102.6|2101.98|2101.48|47
1649318140000|2022-04-07 07:55:40|2102.98|2102.48|2102.35|2101.85|2102.98|2102.48|2102.23|2101.73|29
1649318150000|2022-04-07 07:55:50|2102.23|2101.73|2102.48|2101.98|2102.48|2101.98|2102.23|2101.73|0
1649318160000|2022-04-07 07:56:00|2101.73|2101.23|2102.73|2102.23|2102.73|2102.23|2101.73|2101.23|59
1649318170000|2022-04-07 07:56:10|2102.48|2101.98|2102.48|2101.98|2102.73|2102.23|2102.48|2101.98|23
1649318180000|2022-04-07 07:56:20|2102.35|2101.85|2102.23|2101.73|2102.48|2101.98|2102.23|2101.73|33
1649318190000|2022-04-07 07:56:30|2102.35|2101.85|2102.48|2101.98|2102.48|2101.98|2102.23|2101.73|19
1649318200000|2022-04-07 07:56:40|2102.23|2101.73|2102.35|2101.85|2102.35|2101.85|2101.98|2101.48|33
1649318210000|2022-04-07 07:56:50|2102.48|2101.98|2102.73|2102.23|2102.73|2102.23|2102.23|2101.73|23
1649318220000|2022-04-07 07:57:00|2102.6|2102.1|2102.6|2102.1|2102.73|2102.23|2102.6|2102.1|43
1649318230000|2022-04-07 07:57:10|2102.23|2101.73|2102.23|2101.73|2102.48|2101.98|2102.23|2101.73|28
1649318240000|2022-04-07 07:57:20|2101.98|2101.48|2101.98|2101.48|2102.23|2101.73|2101.73|2101.23|42
1649318250000|2022-04-07 07:57:30|2101.48|2100.98|2101.23|2100.73|2101.48|2100.98|2101.23|2100.73|26
1649318260000|2022-04-07 07:57:40|2101.35|2100.85|2101.23|2100.73|2101.48|2100.98|2100.98|2100.48|76
1649318270000|2022-04-07 07:57:50|2101.35|2100.85|2101.48|2100.98|2101.48|2100.98|2101.23|2100.73|46
1649318280000|2022-04-07 07:58:00|2101.23|2100.73|2100.98|2100.48|2101.48|2100.98|2100.98|2100.48|26
1649318290000|2022-04-07 07:58:10|2101.23|2100.73|2101.98|2101.48|2101.98|2101.48|2101.1|2100.6|37
1649318300000|2022-04-07 07:58:20|||||||||15
1649318310000|2022-04-07 07:58:30|2102.23|2101.73|2102.48|2101.98|2102.6|2102.1|2102.23|2101.73|44
1649318320000|2022-04-07 07:58:40|2102.6|2102.1|2102.73|2102.23|2102.73|2102.23|2102.6|2102.1|33
1649318330000|2022-04-07 07:58:50|2102.48|2101.98|2102.48|2101.98|2102.48|2101.98|2102.48|2101.98|31
1649318340000|2022-04-07 07:59:00|2102.73|2102.23|2102.48|2101.98|2102.73|2102.23|2102.48|2101.98|59
1649318350000|2022-04-07 07:59:10|2102.23|2101.73|2102.35|2101.85|2102.35|2101.85|2101.98|2101.48|69
1649318360000|2022-04-07 07:59:20|2102.23|2101.73|2102.35|2101.85|2102.48|2101.98|2102.23|2101.73|21
1649318370000|2022-04-07 07:59:30|2102.23|2101.73|2102.48|2101.98|2102.48|2101.98|2102.23|2101.73|17
1649318380000|2022-04-07 07:59:40|2102.73|2102.23|2102.48|2101.98|2102.85|2102.35|2102.35|2101.85|93
1649318390000|2022-04-07 07:59:50|2102.73|2102.23|2102.85|2102.35|2102.85|2102.35|2102.48|2101.98|38
1649318400000|2022-04-07 08:00:00|2102.98|2102.48|2103.23|2102.73|2103.35|2102.85|2102.98|2102.48|17
1649318410000|2022-04-07 08:00:10|2103.35|2102.85|2103.23|2102.73|2103.35|2102.85|2102.73|2102.23|44
1649318420000|2022-04-07 08:00:20|2103.1|2102.6|2103.23|2102.73|2103.23|2102.73|2102.98|2102.48|7
1649318430000|2022-04-07 08:00:30|2103.1|2102.6|2102.6|2102.1|2103.23|2102.73|2102.48|2101.98|89
1649318440000|2022-04-07 08:00:40|2102.35|2101.85|2102.23|2101.73|2102.6|2102.1|2102.23|2101.73|50
1649318450000|2022-04-07 08:00:50|2101.98|2101.48|2102.23|2101.73|2102.23|2101.73|2101.98|2101.48|47
1649318460000|2022-04-07 08:01:00|2102.1|2101.6|2102.98|2102.48|2102.98|2102.48|2102.1|2101.6|29
1649318470000|2022-04-07 08:01:10|2102.85|2102.35|2103.23|2102.73|2103.23|2102.73|2102.85|2102.35|19
1649318480000|2022-04-07 08:01:20|2103.35|2102.85|2103.23|2102.73|2103.35|2102.85|2103.23|2102.73|51
1649318490000|2022-04-07 08:01:30|2103.1|2102.6|2102.98|2102.48|2103.1|2102.6|2102.98|2102.48|41
1649318500000|2022-04-07 08:01:40|2103.1|2102.6|2102.98|2102.48|2103.1|2102.6|2102.98|2102.48|5
1649318510000|2022-04-07 08:01:50|2103.1|2102.6|2103.6|2103.1|2103.73|2103.23|2103.1|2102.6|88
1649318520000|2022-04-07 08:02:00|2103.73|2103.23|2104.23|2103.73|2104.35|2103.85|2103.73|2103.23|88
1649318530000|2022-04-07 08:02:10|2104.35|2103.85|2104.1|2103.6|2104.35|2103.85|2104.1|2103.6|38
1649318540000|2022-04-07 08:02:20|2103.98|2103.48|2103.23|2102.73|2103.98|2103.48|2103.23|2102.73|34
1649318550000|2022-04-07 08:02:30|2103.1|2102.6|2102.98|2102.48|2103.23|2102.73|2102.98|2102.48|38
1649318560000|2022-04-07 08:02:40|2102.6|2102.1|2101.6|2101.1|2102.6|2102.1|2101.6|2101.1|51
1649318570000|2022-04-07 08:02:50|2101.48|2100.98|2100.23|2099.73|2101.73|2101.23|2100.23|2099.73|122
1649318580000|2022-04-07 08:03:00|2100.1|2099.6|2099.98|2099.48|2100.23|2099.73|2099.48|2098.98|74
1649318590000|2022-04-07 08:03:10|2100.1|2099.6|2099.73|2099.23|2100.1|2099.6|2099.73|2099.23|26
1649318600000|2022-04-07 08:03:20|2099.6|2099.1|2099.48|2098.98|2099.73|2099.23|2099.35|2098.85|50
1649318610000|2022-04-07 08:03:30|2099.6|2099.1|2099.73|2099.23|2099.85|2099.35|2099.48|2098.98|35
1649318620000|2022-04-07 08:03:40|2099.85|2099.35|2100.35|2099.85|2100.48|2099.98|2099.73|2099.23|80
1649318630000|2022-04-07 08:03:50|2100.23|2099.73|2100.85|2100.35|2100.98|2100.48|2100.23|2099.73|13
1649318640000|2022-04-07 08:04:00|2100.73|2100.23|2100.48|2099.98|2100.73|2100.23|2100.23|2099.73|36
1649318650000|2022-04-07 08:04:10|2100.23|2099.73|2100.48|2099.98|2100.6|2100.1|2100.23|2099.73|6
1649318660000|2022-04-07 08:04:20|2100.73|2100.23|2099.85|2099.35|2100.73|2100.23|2099.73|2099.23|46
1649318670000|2022-04-07 08:04:30|2099.73|2099.23|2099.85|2099.35|2099.98|2099.48|2099.48|2098.98|17
1649318680000|2022-04-07 08:04:40|2099.98|2099.48|2099.98|2099.48|2100.35|2099.85|2099.98|2099.48|15
1649318690000|2022-04-07 08:04:50|2100.1|2099.6|2099.85|2099.35|2100.23|2099.73|2099.73|2099.23|38
1649318700000|2022-04-07 08:05:00|2099.98|2099.48|2098.73|2098.23|2099.98|2099.48|2098.23|2097.73|76
1649318710000|2022-04-07 08:05:10|2098.6|2098.1|2098.6|2098.1|2098.73|2098.23|2098.48|2097.98|37
1649318720000|2022-04-07 08:05:20|2098.73|2098.23|2098.48|2097.98|2098.98|2098.48|2098.48|2097.98|45
1649318730000|2022-04-07 08:05:30|2098.6|2098.1|2098.1|2097.6|2098.6|2098.1|2097.73|2097.23|88
1649318740000|2022-04-07 08:05:40|2098.23|2097.73|2098.73|2098.23|2099.1|2098.6|2098.23|2097.73|39
1649318750000|2022-04-07 08:05:50|2098.6|2098.1|2098.73|2098.23|2098.73|2098.23|2098.6|2098.1|16
1649318760000|2022-04-07 08:06:00|2098.6|2098.1|2099.23|2098.73|2099.73|2099.23|2098.48|2097.98|52
1649318770000|2022-04-07 08:06:10|2098.98|2098.48|2099.48|2098.98|2099.48|2098.98|2098.98|2098.48|25
1649318780000|2022-04-07 08:06:20|2099.73|2099.23|2099.35|2098.85|2099.73|2099.23|2099.1|2098.6|22
1649318790000|2022-04-07 08:06:30|2099.48|2098.98|2099.73|2099.23|2099.73|2099.23|2099.48|2098.98|16
1649318800000|2022-04-07 08:06:40|2099.48|2098.98|2100.6|2100.1|2100.6|2100.1|2099.48|2098.98|35
1649318810000|2022-04-07 08:06:50|2100.48|2099.98|2100.6|2100.1|2100.73|2100.23|2100.48|2099.98|5
1649318820000|2022-04-07 08:07:00|2100.73|2100.23|2101.23|2100.73|2101.23|2100.73|2100.73|2100.23|17
1649318830000|2022-04-07 08:07:10|2101.35|2100.85|2101.48|2100.98|2101.73|2101.23|2101.35|2100.85|42
1649318840000|2022-04-07 08:07:20|2101.6|2101.1|2101.85|2101.35|2101.98|2101.48|2101.6|2101.1|7
1649318850000|2022-04-07 08:07:30|2101.98|2101.48|2102.23|2101.73|2102.48|2101.98|2101.98|2101.48|20
1649318860000|2022-04-07 08:07:40|2102.35|2101.85|2102.23|2101.73|2102.35|2101.85|2101.98|2101.48|42
1649318870000|2022-04-07 08:07:50|2101.98|2101.48|2102.1|2101.6|2102.23|2101.73|2101.73|2101.23|31
1649318880000|2022-04-07 08:08:00|2101.98|2101.48|2101.98|2101.48|2102.48|2101.98|2101.98|2101.48|62
1649318890000|2022-04-07 08:08:10|2101.73|2101.23|2101.35|2100.85|2101.73|2101.23|2101.23|2100.73|47
1649318900000|2022-04-07 08:08:20|2101.23|2100.73|2100.98|2100.48|2101.35|2100.85|2100.98|2100.48|7
1649318910000|2022-04-07 08:08:30|2100.85|2100.35|2101.35|2100.85|2101.35|2100.85|2100.73|2100.23|46
1649318920000|2022-04-07 08:08:40|2101.23|2100.73|2101.48|2100.98|2101.48|2100.98|2101.23|2100.73|0
1649318930000|2022-04-07 08:08:50|2101.73|2101.23|2101.73|2101.23|2101.73|2101.23|2101.73|2101.23|27
1649318940000|2022-04-07 08:09:00|2101.98|2101.48|2102.48|2101.98|2102.73|2102.23|2101.98|2101.48|48
1649318950000|2022-04-07 08:09:10|2102.73|2102.23|2102.98|2102.48|2102.98|2102.48|2102.73|2102.23|5
1649318960000|2022-04-07 08:09:20|2102.73|2102.23|2102.6|2102.1|2102.73|2102.23|2102.6|2102.1|24
1649318970000|2022-04-07 08:09:30|2102.73|2102.23|2102.98|2102.48|2103.23|2102.73|2102.73|2102.23|37
1649318980000|2022-04-07 08:09:40|2102.85|2102.35|2102.98|2102.48|2102.98|2102.48|2102.73|2102.23|20
1649318990000|2022-04-07 08:09:50|2103.48|2102.98|2102.98|2102.48|2103.48|2102.98|2102.98|2102.48|44
1649319000000|2022-04-07 08:10:00|2102.85|2102.35|2103.23|2102.73|2103.48|2102.98|2102.73|2102.23|40
1649319010000|2022-04-07 08:10:10|2103.35|2102.85|2102.73|2102.23|2103.48|2102.98|2102.73|2102.23|12
1649319020000|2022-04-07 08:10:20|2102.85|2102.35|2102.98|2102.48|2103.1|2102.6|2102.85|2102.35|12
1649319030000|2022-04-07 08:10:30|2102.85|2102.35|2103.1|2102.6|2103.1|2102.6|2102.73|2102.23|19
1649319040000|2022-04-07 08:10:40|2103.23|2102.73|2103.73|2103.23|2104.23|2103.73|2103.23|2102.73|69
1649319050000|2022-04-07 08:10:50|2103.6|2103.1|2103.85|2103.35|2103.98|2103.48|2103.6|2103.1|24
1649319060000|2022-04-07 08:11:00|2103.73|2103.23|2103.48|2102.98|2103.73|2103.23|2103.48|2102.98|77
1649319070000|2022-04-07 08:11:10|2103.23|2102.73|2102.85|2102.35|2103.23|2102.73|2102.85|2102.35|45
1649319080000|2022-04-07 08:11:20|2102.73|2102.23|2101.98|2101.48|2102.73|2102.23|2101.98|2101.48|26
1649319090000|2022-04-07 08:11:30|2101.85|2101.35|2101.23|2100.73|2101.98|2101.48|2101.23|2100.73|24
1649319100000|2022-04-07 08:11:40|2101.48|2100.98|2101.48|2100.98|2101.48|2100.98|2101.23|2100.73|43
1649319110000|2022-04-07 08:11:50|2101.73|2101.23|2102.23|2101.73|2102.23|2101.73|2101.73|2101.23|24
1649319120000|2022-04-07 08:12:00|2102.6|2102.1|2102.6|2102.1|2102.73|2102.23|2102.6|2102.1|28
1649319130000|2022-04-07 08:12:10|2102.73|2102.23|2102.98|2102.48|2103.35|2102.85|2102.73|2102.23|26
1649319140000|2022-04-07 08:12:20|2102.73|2102.23|2102.98|2102.48|2102.98|2102.48|2102.73|2102.23|37
1649319150000|2022-04-07 08:12:30|2103.1|2102.6|2102.73|2102.23|2103.1|2102.6|2102.6|2102.1|47
1649319160000|2022-04-07 08:12:40|2102.6|2102.1|2102.98|2102.48|2102.98|2102.48|2102.6|2102.1|7
1649319170000|2022-04-07 08:12:50|2102.85|2102.35|2101.73|2101.23|2102.85|2102.35|2101.73|2101.23|41
1649319180000|2022-04-07 08:13:00|2101.85|2101.35|2101.98|2101.48|2102.23|2101.73|2101.85|2101.35|20
1649319190000|2022-04-07 08:13:10|2101.73|2101.23|2102.1|2101.6|2102.1|2101.6|2101.73|2101.23|22
1649319200000|2022-04-07 08:13:20|2102.23|2101.73|2102.1|2101.6|2102.23|2101.73|2101.98|2101.48|7
1649319210000|2022-04-07 08:13:30|2102.23|2101.73|2101.85|2101.35|2102.23|2101.73|2101.85|2101.35|23
1649319220000|2022-04-07 08:13:40|2101.98|2101.48|2101.73|2101.23|2101.98|2101.48|2101.73|2101.23|16
1649319230000|2022-04-07 08:13:50|2101.48|2100.98|2101.23|2100.73|2101.48|2100.98|2100.98|2100.48|39
1649319240000|2022-04-07 08:14:00|2101.1|2100.6|2101.23|2100.73|2101.23|2100.73|2100.85|2100.35|30
1649319250000|2022-04-07 08:14:10|2101.48|2100.98|2100.73|2100.23|2101.48|2100.98|2100.73|2100.23|19
1649319260000|2022-04-07 08:14:20|2100.6|2100.1|2099.73|2099.23|2100.73|2100.23|2099.73|2099.23|82
1649319270000|2022-04-07 08:14:30|2099.6|2099.1|2099.98|2099.48|2099.98|2099.48|2099.48|2098.98|62
1649319280000|2022-04-07 08:14:40|2099.85|2099.35|2099.73|2099.23|2100.23|2099.73|2099.73|2099.23|8
1649319290000|2022-04-07 08:14:50|2099.85|2099.35|2099.6|2099.1|2099.85|2099.35|2099.48|2098.98|8
1649319300000|2022-04-07 08:15:00|2099.73|2099.23|2100.73|2100.23|2100.73|2100.23|2099.73|2099.23|22
1649319310000|2022-04-07 08:15:10|2100.85|2100.35|2100.35|2099.85|2100.98|2100.48|2100.23|2099.73|27
1649319320000|2022-04-07 08:15:20|2100.48|2099.98|2100.85|2100.35|2100.85|2100.35|2100.48|2099.98|2
1649319330000|2022-04-07 08:15:30|2100.98|2100.48|2100.98|2100.48|2100.98|2100.48|2100.85|2100.35|2
1649319340000|2022-04-07 08:15:40|2101.23|2100.73|2101.1|2100.6|2101.23|2100.73|2101.1|2100.6|10
1649319350000|2022-04-07 08:15:50|2100.98|2100.48|2101.1|2100.6|2101.1|2100.6|2100.98|2100.48|2
1649319360000|2022-04-07 08:16:00|2101.23|2100.73|2101.73|2101.23|2101.73|2101.23|2100.73|2100.23|32
1649319370000|2022-04-07 08:16:10|2101.6|2101.1|2101.98|2101.48|2101.98|2101.48|2101.6|2101.1|9
1649319380000|2022-04-07 08:16:20|2102.1|2101.6|2102.48|2101.98|2102.6|2102.1|2102.1|2101.6|20
1649319390000|2022-04-07 08:16:30|2102.6|2102.1|2102.48|2101.98|2102.6|2102.1|2102.1|2101.6|15
1649319400000|2022-04-07 08:16:40|2102.6|2102.1|2102.23|2101.73|2102.6|2102.1|2102.23|2101.73|13
1649319410000|2022-04-07 08:16:50|2102.35|2101.85|2102.35|2101.85|2102.35|2101.85|2102.23|2101.73|0
1649319420000|2022-04-07 08:17:00|2102.23|2101.73|2102.98|2102.48|2102.98|2102.48|2102.1|2101.6|10
1649319430000|2022-04-07 08:17:10|2102.73|2102.23|2102.85|2102.35|2102.85|2102.35|2102.6|2102.1|36
1649319440000|2022-04-07 08:17:20|2102.98|2102.48|2102.73|2102.23|2102.98|2102.48|2102.73|2102.23|30
1649319450000|2022-04-07 08:17:30|2102.85|2102.35|2102.73|2102.23|2102.98|2102.48|2102.48|2101.98|14
1649319460000|2022-04-07 08:17:40|2102.85|2102.35|2102.98|2102.48|2102.98|2102.48|2102.48|2101.98|23
1649319470000|2022-04-07 08:17:50|2102.85|2102.35|2102.6|2102.1|2102.85|2102.35|2102.48|2101.98|6
1649319480000|2022-04-07 08:18:00|2102.48|2101.98|2102.6|2102.1|2102.6|2102.1|2102.48|2101.98|173
1649319490000|2022-04-07 08:18:10|2102.48|2101.98|2102.73|2102.23|2102.73|2102.23|2102.23|2101.73|31
1649319500000|2022-04-07 08:18:20|2102.85|2102.35|2102.85|2102.35|2103.23|2102.73|2102.73|2102.23|19
1649319510000|2022-04-07 08:18:30|2102.73|2102.23|2102.6|2102.1|2102.85|2102.35|2102.48|2101.98|16
1649319520000|2022-04-07 08:18:40|2102.73|2102.23|2102.98|2102.48|2103.1|2102.6|2102.73|2102.23|0
1649319530000|2022-04-07 08:18:50|2102.85|2102.35|2102.23|2101.73|2102.85|2102.35|2102.1|2101.6|17
1649319540000|2022-04-07 08:19:00|2102.1|2101.6|2102.23|2101.73|2102.35|2101.85|2101.98|2101.48|28
1649319550000|2022-04-07 08:19:10|2102.1|2101.6|2102.35|2101.85|2102.35|2101.85|2102.1|2101.6|35
1649319560000|2022-04-07 08:19:20|2102.23|2101.73|2102.48|2101.98|2102.6|2102.1|2102.23|2101.73|13
1649319570000|2022-04-07 08:19:30|2102.6|2102.1|2102.6|2102.1|2102.6|2102.1|2102.48|2101.98|32
1649319580000|2022-04-07 08:19:40|2102.73|2102.23|2102.6|2102.1|2102.85|2102.35|2102.48|2101.98|6
1649319590000|2022-04-07 08:19:50|2102.48|2101.98|2102.73|2102.23|2102.73|2102.23|2102.48|2101.98|0
1649319600000|2022-04-07 08:20:00|2102.98|2102.48|2103.23|2102.73|2103.23|2102.73|2102.73|2102.23|33
1649319610000|2022-04-07 08:20:10|2102.98|2102.48|2103.73|2103.23|2103.98|2103.48|2102.98|2102.48|70
1649319620000|2022-04-07 08:20:20|2103.85|2103.35|2104.1|2103.6|2104.1|2103.6|2103.73|2103.23|29
1649319630000|2022-04-07 08:20:30|2103.98|2103.48|2103.98|2103.48|2103.98|2103.48|2103.73|2103.23|12
1649319640000|2022-04-07 08:20:40|2104.1|2103.6|2104.23|2103.73|2104.23|2103.73|2103.98|2103.48|3
1649319650000|2022-04-07 08:20:50|2104.48|2103.98|2104.6|2104.1|2104.85|2104.35|2104.48|2103.98|120
1649319660000|2022-04-07 08:21:00|2104.48|2103.98|2104.73|2104.23|2104.85|2104.35|2104.23|2103.73|16
1649319670000|2022-04-07 08:21:10|2104.6|2104.1|2104.73|2104.23|2104.73|2104.23|2104.48|2103.98|18
1649319680000|2022-04-07 08:21:20|2104.6|2104.1|2104.73|2104.23|2104.85|2104.35|2104.6|2104.1|2
1649319690000|2022-04-07 08:21:30|2104.85|2104.35|2104.73|2104.23|2104.85|2104.35|2104.48|2103.98|26
1649319700000|2022-04-07 08:21:40|2104.6|2104.1|2104.6|2104.1|2104.6|2104.1|2104.6|2104.1|22
1649319710000|2022-04-07 08:21:50|2104.48|2103.98|2104.73|2104.23|2104.73|2104.23|2104.48|2103.98|25
1649319720000|2022-04-07 08:22:00|2104.6|2104.1|2104.48|2103.98|2105.23|2104.73|2104.48|2103.98|61
1649319730000|2022-04-07 08:22:10|2104.35|2103.85|2104.6|2104.1|2104.6|2104.1|2104.35|2103.85|8
1649319740000|2022-04-07 08:22:20|2104.48|2103.98|2104.73|2104.23|2104.73|2104.23|2104.48|2103.98|16
1649319750000|2022-04-07 08:22:30|2104.48|2103.98|2104.73|2104.23|2104.98|2104.48|2104.48|2103.98|14
1649319760000|2022-04-07 08:22:40|2104.48|2103.98|2104.48|2103.98|2104.6|2104.1|2104.48|2103.98|5
1649319770000|2022-04-07 08:22:50|2104.6|2104.1|2103.98|2103.48|2104.6|2104.1|2103.98|2103.48|7
1649319780000|2022-04-07 08:23:00|2104.1|2103.6|2103.73|2103.23|2104.1|2103.6|2103.48|2102.98|38
1649319790000|2022-04-07 08:23:10|2103.98|2103.48|2104.35|2103.85|2104.35|2103.85|2103.85|2103.35|36
1649319800000|2022-04-07 08:23:20|2104.23|2103.73|2103.85|2103.35|2104.23|2103.73|2103.85|2103.35|16
1649319810000|2022-04-07 08:23:30|2103.98|2103.48|2103.98|2103.48|2103.98|2103.48|2103.48|2102.98|27
1649319820000|2022-04-07 08:23:40|2103.73|2103.23|2103.98|2103.48|2103.98|2103.48|2103.73|2103.23|5
1649319830000|2022-04-07 08:23:50|2103.6|2103.1|2103.85|2103.35|2103.85|2103.35|2103.6|2103.1|16
1649319840000|2022-04-07 08:24:00|2103.73|2103.23|2103.73|2103.23|2103.98|2103.48|2103.73|2103.23|8
1649319850000|2022-04-07 08:24:10|2103.48|2102.98|2103.1|2102.6|2103.6|2103.1|2102.98|2102.48|18
1649319860000|2022-04-07 08:24:20|2102.98|2102.48|2103.48|2102.98|2103.48|2102.98|2102.98|2102.48|8
1649319870000|2022-04-07 08:24:30|2103.35|2102.85|2102.73|2102.23|2103.35|2102.85|2102.73|2102.23|57
1649319880000|2022-04-07 08:24:40|2102.48|2101.98|2102.48|2101.98|2102.6|2102.1|2102.48|2101.98|8
1649319890000|2022-04-07 08:24:50|2102.6|2102.1|2102.48|2101.98|2102.73|2102.23|2102.35|2101.85|6
1649319900000|2022-04-07 08:25:00|2102.35|2101.85|2102.73|2102.23|2102.98|2102.48|2102.35|2101.85|14
1649319910000|2022-04-07 08:25:10|2102.85|2102.35|2103.1|2102.6|2103.1|2102.6|2102.85|2102.35|2
1649319920000|2022-04-07 08:25:20|2103.23|2102.73|2103.23|2102.73|2103.35|2102.85|2103.23|2102.73|15
1649319930000|2022-04-07 08:25:30|2102.98|2102.48|2103.23|2102.73|2103.23|2102.73|2102.98|2102.48|5
1649319940000|2022-04-07 08:25:40|2103.1|2102.6|2103.48|2102.98|2103.73|2103.23|2102.73|2102.23|71
1649319950000|2022-04-07 08:25:50|2103.6|2103.1|2103.73|2103.23|2103.73|2103.23|2103.48|2102.98|2
1649319960000|2022-04-07 08:26:00|2103.85|2103.35|2104.35|2103.85|2104.48|2103.98|2103.85|2103.35|35
1649319970000|2022-04-07 08:26:10|2104.23|2103.73|2103.73|2103.23|2104.23|2103.73|2103.73|2103.23|22
1649319980000|2022-04-07 08:26:20|2103.98|2103.48|2104.23|2103.73|2104.23|2103.73|2103.98|2103.48|33
1649319990000|2022-04-07 08:26:30|2104.35|2103.85|2104.48|2103.98|2104.48|2103.98|2104.23|2103.73|3
1649320000000|2022-04-07 08:26:40|2104.23|2103.73|2104.73|2104.23|2104.73|2104.23|2104.23|2103.73|15
1649320010000|2022-04-07 08:26:50|2104.85|2104.35|2104.98|2104.48|2105.1|2104.6|2104.85|2104.35|4
1649320020000|2022-04-07 08:27:00|2104.85|2104.35|2104.85|2104.35|2104.98|2104.48|2104.73|2104.23|7
1649320030000|2022-04-07 08:27:10|2104.98|2104.48|2104.98|2104.48|2105.23|2104.73|2104.98|2104.48|4
1649320040000|2022-04-07 08:27:20|2105.23|2104.73|2105.48|2104.98|2105.6|2105.1|2105.23|2104.73|27
1649320050000|2022-04-07 08:27:30|2105.6|2105.1|2105.23|2104.73|2105.6|2105.1|2105.23|2104.73|18
1649320060000|2022-04-07 08:27:40|2105.35|2104.85|2105.35|2104.85|2105.35|2104.85|2105.23|2104.73|6
1649320070000|2022-04-07 08:27:50|2105.48|2104.98|2105.73|2105.23|2105.73|2105.23|2105.48|2104.98|15
1649320080000|2022-04-07 08:28:00|2105.48|2104.98|2105.98|2105.48|2106.23|2105.73|2105.48|2104.98|36
1649320090000|2022-04-07 08:28:10|2105.85|2105.35|2105.85|2105.35|2105.98|2105.48|2105.85|2105.35|6
1649320100000|2022-04-07 08:28:20|2105.73|2105.23|2105.98|2105.48|2105.98|2105.48|2105.73|2105.23|0
1649320110000|2022-04-07 08:28:30|2106.1|2105.6|2106.1|2105.6|2106.1|2105.6|2105.85|2105.35|7
1649320120000|2022-04-07 08:28:40|2106.23|2105.73|2106.73|2106.23|2106.73|2106.23|2106.23|2105.73|55
1649320130000|2022-04-07 08:28:50|2106.48|2105.98|2106.73|2106.23|2106.73|2106.23|2106.48|2105.98|22
1649320140000|2022-04-07 08:29:00|2106.85|2106.35|2106.73|2106.23|2106.98|2106.48|2106.35|2105.85|38
1649320150000|2022-04-07 08:29:10|2106.48|2105.98|2106.23|2105.73|2106.73|2106.23|2106.23|2105.73|83
1649320160000|2022-04-07 08:29:20|2106.1|2105.6|2106.1|2105.6|2106.23|2105.73|2106.1|2105.6|9
1649320170000|2022-04-07 08:29:30|2106.23|2105.73|2106.23|2105.73|2106.23|2105.73|2106.1|2105.6|8
1649320180000|2022-04-07 08:29:40|2106.1|2105.6|2105.73|2105.23|2106.1|2105.6|2105.73|2105.23|21
1649320190000|2022-04-07 08:29:50|2105.85|2105.35|2105.85|2105.35|2105.98|2105.48|2105.73|2105.23|10
1649320200000|2022-04-07 08:30:00|2105.98|2105.48|2105.85|2105.35|2106.1|2105.6|2105.73|2105.23|23
1649320210000|2022-04-07 08:30:10|2105.98|2105.48|2105.73|2105.23|2106.1|2105.6|2105.73|2105.23|13
1649320220000|2022-04-07 08:30:20|2105.85|2105.35|2106.1|2105.6|2106.1|2105.6|2105.73|2105.23|4
1649320230000|2022-04-07 08:30:30|2105.98|2105.48|2106.23|2105.73|2106.23|2105.73|2105.98|2105.48|4
1649320240000|2022-04-07 08:30:40|2106.1|2105.6|2106.23|2105.73|2106.48|2105.98|2106.1|2105.6|18
1649320250000|2022-04-07 08:30:50|2106.1|2105.6|2105.85|2105.35|2106.23|2105.73|2105.85|2105.35|9
1649320260000|2022-04-07 08:31:00|2105.98|2105.48|2106.48|2105.98|2106.48|2105.98|2105.98|2105.48|17
1649320270000|2022-04-07 08:31:10|2106.35|2105.85|2106.35|2105.85|2106.48|2105.98|2106.23|2105.73|21
1649320280000|2022-04-07 08:31:20|2106.23|2105.73|2106.73|2106.23|2106.73|2106.23|2106.23|2105.73|17
1649320290000|2022-04-07 08:31:30|2106.48|2105.98|2105.85|2105.35|2106.48|2105.98|2105.73|2105.23|23
1649320300000|2022-04-07 08:31:40|2105.73|2105.23|2106.1|2105.6|2106.1|2105.6|2105.73|2105.23|13
1649320310000|2022-04-07 08:31:50|2105.98|2105.48|2106.1|2105.6|2106.48|2105.98|2105.98|2105.48|125
1649320320000|2022-04-07 08:32:00|2106.23|2105.73|2106.23|2105.73|2106.35|2105.85|2106.23|2105.73|3
1649320330000|2022-04-07 08:32:10|2105.98|2105.48|2105.85|2105.35|2106.1|2105.6|2105.85|2105.35|17
1649320340000|2022-04-07 08:32:20|2106.23|2105.73|2106.1|2105.6|2106.23|2105.73|2105.98|2105.48|138
1649320350000|2022-04-07 08:32:30|2106.23|2105.73|2105.85|2105.35|2106.23|2105.73|2105.73|2105.23|3
1649320360000|2022-04-07 08:32:40|2105.98|2105.48|2105.23|2104.73|2105.98|2105.48|2105.23|2104.73|12
1649320370000|2022-04-07 08:32:50|2105.35|2104.85|2105.73|2105.23|2105.73|2105.23|2105.35|2104.85|4
1649320380000|2022-04-07 08:33:00|2105.6|2105.1|2105.73|2105.23|2105.73|2105.23|2105.48|2104.98|19
1649320390000|2022-04-07 08:33:10|2105.85|2105.35|2105.6|2105.1|2105.98|2105.48|2105.48|2104.98|475
1649320400000|2022-04-07 08:33:20|2105.85|2105.35|2105.73|2105.23|2105.85|2105.35|2105.6|2105.1|24
1649320410000|2022-04-07 08:33:30|2105.85|2105.35|2106.48|2105.98|2106.48|2105.98|2105.85|2105.35|26
1649320420000|2022-04-07 08:33:40|2106.35|2105.85|2106.98|2106.48|2107.1|2106.6|2106.35|2105.85|34
1649320430000|2022-04-07 08:33:50|2106.85|2106.35|2106.85|2106.35|2106.85|2106.35|2106.48|2105.98|25
1649320440000|2022-04-07 08:34:00|2106.98|2106.48|2106.85|2106.35|2106.98|2106.48|2106.73|2106.23|5
1649320450000|2022-04-07 08:34:10|2106.98|2106.48|2107.1|2106.6|2107.1|2106.6|2106.85|2106.35|9
1649320460000|2022-04-07 08:34:20|2107.23|2106.73|2107.1|2106.6|2107.35|2106.85|2107.1|2106.6|30
1649320470000|2022-04-07 08:34:30|2106.98|2106.48|2106.98|2106.48|2106.98|2106.48|2106.85|2106.35|9
1649320480000|2022-04-07 08:34:40|2106.73|2106.23|2106.98|2106.48|2106.98|2106.48|2106.73|2106.23|36
1649320490000|2022-04-07 08:34:50|2106.85|2106.35|2107.48|2106.98|2107.48|2106.98|2106.85|2106.35|12
1649320500000|2022-04-07 08:35:00|2107.23|2106.73|2107.73|2107.23|2107.73|2107.23|2107.23|2106.73|32
1649320510000|2022-04-07 08:35:10|2107.85|2107.35|2107.85|2107.35|2107.98|2107.48|2107.73|2107.23|36
1649320520000|2022-04-07 08:35:20|2107.98|2107.48|2107.73|2107.23|2108.23|2107.73|2107.73|2107.23|50
1649320530000|2022-04-07 08:35:30|2107.6|2107.1|2107.48|2106.98|2107.73|2107.23|2107.48|2106.98|12
1649320540000|2022-04-07 08:35:40|2107.73|2107.23|2108.1|2107.6|2108.1|2107.6|2107.73|2107.23|10
1649320550000|2022-04-07 08:35:50|2108.23|2107.73|2107.98|2107.48|2108.23|2107.73|2107.98|2107.48|1619
1649320560000|2022-04-07 08:36:00|2107.73|2107.23|2107.6|2107.1|2107.73|2107.23|2107.48|2106.98|8
1649320570000|2022-04-07 08:36:10|2107.73|2107.23|2107.6|2107.1|2107.73|2107.23|2107.48|2106.98|9
1649320580000|2022-04-07 08:36:20|2107.23|2106.73|2106.73|2106.23|2107.35|2106.85|2106.73|2106.23|42
1649320590000|2022-04-07 08:36:30|2106.6|2106.1|2106.35|2105.85|2106.73|2106.23|2106.23|2105.73|13
1649320600000|2022-04-07 08:36:40|2106.48|2105.98|2106.48|2105.98|2106.73|2106.23|2106.48|2105.98|16
1649320610000|2022-04-07 08:36:50|2106.6|2106.1|2106.73|2106.23|2106.98|2106.48|2106.48|2105.98|190
1649320620000|2022-04-07 08:37:00|2106.85|2106.35|2106.48|2105.98|2106.85|2106.35|2106.35|2105.85|116
1649320630000|2022-04-07 08:37:10|2106.35|2105.85|2105.98|2105.48|2106.35|2105.85|2105.98|2105.48|108
1649320640000|2022-04-07 08:37:20|2105.73|2105.23|2105.35|2104.85|2105.85|2105.35|2105.35|2104.85|105
1649320650000|2022-04-07 08:37:30|2105.23|2104.73|2105.23|2104.73|2105.35|2104.85|2104.98|2104.48|28
1649320660000|2022-04-07 08:37:40|2105.1|2104.6|2105.48|2104.98|2105.48|2104.98|2105.1|2104.6|10
1649320670000|2022-04-07 08:37:50|2105.73|2105.23|2105.6|2105.1|2105.73|2105.23|2105.48|2104.98|7
1649320680000|2022-04-07 08:38:00|2105.73|2105.23|2105.73|2105.23|2105.73|2105.23|2105.35|2104.85|6
1649320690000|2022-04-07 08:38:10|2105.48|2104.98|2105.6|2105.1|2105.6|2105.1|2105.48|2104.98|8
1649320700000|2022-04-07 08:38:20|2105.48|2104.98|2105.35|2104.85|2105.48|2104.98|2105.23|2104.73|23
1649320710000|2022-04-07 08:38:30|2105.48|2104.98|2105.73|2105.23|2105.73|2105.23|2105.48|2104.98|4
1649320720000|2022-04-07 08:38:40|2105.6|2105.1|2105.73|2105.23|2105.85|2105.35|2105.6|2105.1|3
1649320730000|2022-04-07 08:38:50|2105.6|2105.1|2105.6|2105.1|2105.73|2105.23|2105.48|2104.98|33
1649320740000|2022-04-07 08:39:00|2105.48|2104.98|2105.73|2105.23|2105.73|2105.23|2105.48|2104.98|9
1649320750000|2022-04-07 08:39:10|2105.98|2105.48|2105.73|2105.23|2106.23|2105.73|2105.73|2105.23|41
1649320760000|2022-04-07 08:39:20|2105.85|2105.35|2105.6|2105.1|2105.85|2105.35|2105.48|2104.98|6
1649320770000|2022-04-07 08:39:30|2105.48|2104.98|2105.85|2105.35|2105.85|2105.35|2105.48|2104.98|3
1649320780000|2022-04-07 08:39:40|2105.98|2105.48|2105.35|2104.85|2105.98|2105.48|2105.35|2104.85|21
1649320790000|2022-04-07 08:39:50|2105.23|2104.73|2105.35|2104.85|2105.35|2104.85|2105.23|2104.73|16
1649320800000|2022-04-07 08:40:00|2105.48|2104.98|2105.35|2104.85|2105.73|2105.23|2105.23|2104.73|6
1649320810000|2022-04-07 08:40:10|2105.6|2105.1|2105.6|2105.1|2105.73|2105.23|2105.48|2104.98|6
1649320820000|2022-04-07 08:40:20|2105.48|2104.98|2105.6|2105.1|2105.6|2105.1|2105.48|2104.98|3
1649320830000|2022-04-07 08:40:30|2105.73|2105.23|2105.85|2105.35|2105.98|2105.48|2105.73|2105.23|2013
1649320840000|2022-04-07 08:40:40|2105.98|2105.48|2106.1|2105.6|2106.23|2105.73|2105.85|2105.35|5
1649320850000|2022-04-07 08:40:50|2106.23|2105.73|2106.23|2105.73|2106.35|2105.85|2106.1|2105.6|35
1649320860000|2022-04-07 08:41:00|2105.98|2105.48|2106.35|2105.85|2106.35|2105.85|2105.98|2105.48|3
1649320870000|2022-04-07 08:41:10|2106.48|2105.98|2106.23|2105.73|2106.48|2105.98|2106.23|2105.73|2456
1649320880000|2022-04-07 08:41:20|2106.35|2105.85|2106.35|2105.85|2106.48|2105.98|2106.23|2105.73|20
1649320890000|2022-04-07 08:41:30|2106.48|2105.98|2106.73|2106.23|2106.85|2106.35|2106.23|2105.73|14
1649320900000|2022-04-07 08:41:40|2106.85|2106.35|2107.35|2106.85|2107.35|2106.85|2106.6|2106.1|30
1649320910000|2022-04-07 08:41:50|2107.48|2106.98|2107.35|2106.85|2107.73|2107.23|2107.35|2106.85|20
1649320920000|2022-04-07 08:42:00|2107.48|2106.98|2107.35|2106.85|2107.48|2106.98|2107.35|2106.85|8
1649320930000|2022-04-07 08:42:10|2107.73|2107.23|2107.73|2107.23|2107.98|2107.48|2107.73|2107.23|36
1649320940000|2022-04-07 08:42:20|2107.85|2107.35|2107.85|2107.35|2108.23|2107.73|2107.85|2107.35|24
1649320950000|2022-04-07 08:42:30|2107.98|2107.48|2107.73|2107.23|2108.23|2107.73|2107.48|2106.98|10
1649320960000|2022-04-07 08:42:40|2107.48|2106.98|2107.6|2107.1|2107.6|2107.1|2107.35|2106.85|9
1649320970000|2022-04-07 08:42:50|2107.73|2107.23|2107.6|2107.1|2107.73|2107.23|2107.6|2107.1|3
1649320980000|2022-04-07 08:43:00|2107.48|2106.98|2107.6|2107.1|2107.73|2107.23|2107.35|2106.85|20
1649320990000|2022-04-07 08:43:10|2107.73|2107.23|2108.23|2107.73|2108.23|2107.73|2107.73|2107.23|7
1649321000000|2022-04-07 08:43:20|2108.1|2107.6|2107.85|2107.35|2108.1|2107.6|2107.85|2107.35|4
1649321010000|2022-04-07 08:43:30|2107.98|2107.48|2107.85|2107.35|2107.98|2107.48|2107.85|2107.35|1
1649321020000|2022-04-07 08:43:40|2107.98|2107.48|2107.73|2107.23|2107.98|2107.48|2107.48|2106.98|21
1649321030000|2022-04-07 08:43:50|2107.48|2106.98|2107.73|2107.23|2107.73|2107.23|2107.48|2106.98|21
1649321040000|2022-04-07 08:44:00|2107.6|2107.1|2107.6|2107.1|2107.6|2107.1|2107.48|2106.98|6
1649321050000|2022-04-07 08:44:10|2107.98|2107.48|2108.1|2107.6|2108.1|2107.6|2107.98|2107.48|2
1649321060000|2022-04-07 08:44:20|2108.23|2107.73|2108.23|2107.73|2108.48|2107.98|2108.1|2107.6|33
1649321070000|2022-04-07 08:44:30|2108.1|2107.6|2108.23|2107.73|2108.23|2107.73|2107.98|2107.48|4
1649321080000|2022-04-07 08:44:40|2108.35|2107.85|2108.48|2107.98|2108.48|2107.98|2108.23|2107.73|7
1649321090000|2022-04-07 08:44:50|2108.23|2107.73|2108.23|2107.73|2108.48|2107.98|2108.23|2107.73|47
1649321100000|2022-04-07 08:45:00|2108.1|2107.6|2108.1|2107.6|2108.23|2107.73|2107.98|2107.48|25
1649321110000|2022-04-07 08:45:10|2108.23|2107.73|2108.48|2107.98|2108.48|2107.98|2108.23|2107.73|41
1649321120000|2022-04-07 08:45:20|2108.6|2108.1|2108.35|2107.85|2108.73|2108.23|2108.35|2107.85|21
1649321130000|2022-04-07 08:45:30|2108.23|2107.73|2108.35|2107.85|2108.35|2107.85|2108.23|2107.73|11
1649321140000|2022-04-07 08:45:40|2108.48|2107.98|2107.85|2107.35|2108.48|2107.98|2107.85|2107.35|32
1649321150000|2022-04-07 08:45:50|2107.98|2107.48|2107.98|2107.48|2108.35|2107.85|2107.98|2107.48|59
1649321160000|2022-04-07 08:46:00|2107.85|2107.35|2107.6|2107.1|2107.98|2107.48|2107.6|2107.1|22
1649321170000|2022-04-07 08:46:10|2107.48|2106.98|2107.6|2107.1|2107.6|2107.1|2107.48|2106.98|23
1649321180000|2022-04-07 08:46:20|2107.48|2106.98|2107.48|2106.98|2107.6|2107.1|2107.48|2106.98|0
1649321190000|2022-04-07 08:46:30|2107.35|2106.85|2107.48|2106.98|2107.6|2107.1|2107.23|2106.73|42
1649321200000|2022-04-07 08:46:40|2107.23|2106.73|2107.73|2107.23|2107.73|2107.23|2107.23|2106.73|30
1649321210000|2022-04-07 08:46:50|2107.98|2107.48|2108.1|2107.6|2108.23|2107.73|2107.98|2107.48|26
1649321220000|2022-04-07 08:47:00|2107.98|2107.48|2108.35|2107.85|2108.35|2107.85|2107.98|2107.48|8
1649321230000|2022-04-07 08:47:10|2108.23|2107.73|2108.23|2107.73|2108.35|2107.85|2108.23|2107.73|5
1649321240000|2022-04-07 08:47:20|2108.35|2107.85|2108.73|2108.23|2108.73|2108.23|2108.35|2107.85|19
1649321250000|2022-04-07 08:47:30|2108.85|2108.35|2108.48|2107.98|2108.85|2108.35|2108.48|2107.98|34
1649321260000|2022-04-07 08:47:40|2108.6|2108.1|2108.23|2107.73|2108.73|2108.23|2108.23|2107.73|25
1649321270000|2022-04-07 08:47:50|2108.35|2107.85|2108.35|2107.85|2108.48|2107.98|2108.1|2107.6|3
1649321280000|2022-04-07 08:48:00|2108.23|2107.73|2108.1|2107.6|2108.23|2107.73|2108.1|2107.6|8
1649321290000|2022-04-07 08:48:10|2108.23|2107.73|2108.85|2108.35|2108.85|2108.35|2108.23|2107.73|45
1649321300000|2022-04-07 08:48:20|2108.98|2108.48|2108.73|2108.23|2109.23|2108.73|2108.73|2108.23|7
1649321310000|2022-04-07 08:48:30|2108.98|2108.48|2108.73|2108.23|2108.98|2108.48|2108.73|2108.23|16
1649321320000|2022-04-07 08:48:40|2108.85|2108.35|2108.85|2108.35|2108.85|2108.35|2108.73|2108.23|12
1649321330000|2022-04-07 08:48:50|2108.98|2108.48|2109.1|2108.6|2109.23|2108.73|2108.73|2108.23|6
1649321340000|2022-04-07 08:49:00|2109.23|2108.73|2108.98|2108.48|2109.23|2108.73|2108.73|2108.23|41
1649321350000|2022-04-07 08:49:10|2108.85|2108.35|2108.73|2108.23|2108.98|2108.48|2108.6|2108.1|21
1649321360000|2022-04-07 08:49:20|2108.98|2108.48|2108.85|2108.35|2108.98|2108.48|2108.73|2108.23|15
1649321370000|2022-04-07 08:49:30|2108.98|2108.48|2108.98|2108.48|2108.98|2108.48|2108.73|2108.23|16
1649321380000|2022-04-07 08:49:40|2108.73|2108.23|2109.1|2108.6|2109.1|2108.6|2108.73|2108.23|7
1649321390000|2022-04-07 08:49:50|2109.23|2108.73|2109.35|2108.85|2109.48|2108.98|2109.23|2108.73|32
1649321400000|2022-04-07 08:50:00|2109.48|2108.98|2109.48|2108.98|2109.48|2108.98|2109.23|2108.73|26
1649321410000|2022-04-07 08:50:10|2109.98|2109.48|2109.73|2109.23|2109.98|2109.48|2109.48|2108.98|2067
1649321420000|2022-04-07 08:50:20|2109.6|2109.1|2109.48|2108.98|2109.6|2109.1|2109.23|2108.73|18
1649321430000|2022-04-07 08:50:30|2109.35|2108.85|2109.1|2108.6|2109.35|2108.85|2108.98|2108.48|29
1649321440000|2022-04-07 08:50:40|2109.23|2108.73|2109.48|2108.98|2109.48|2108.98|2109.23|2108.73|10
1649321450000|2022-04-07 08:50:50|2109.35|2108.85|2109.1|2108.6|2109.35|2108.85|2108.98|2108.48|3
1649321460000|2022-04-07 08:51:00|2109.23|2108.73|2108.98|2108.48|2109.35|2108.85|2108.98|2108.48|22
1649321470000|2022-04-07 08:51:10|2109.1|2108.6|2108.73|2108.23|2109.1|2108.6|2108.73|2108.23|18
1649321480000|2022-04-07 08:51:20|2109.1|2108.6|2109.23|2108.73|2109.23|2108.73|2108.98|2108.48|34
1649321490000|2022-04-07 08:51:30|2109.35|2108.85|2109.48|2108.98|2109.48|2108.98|2109.23|2108.73|15
1649321500000|2022-04-07 08:51:40|2109.6|2109.1|2109.85|2109.35|2109.98|2109.48|2109.6|2109.1|38
1649321510000|2022-04-07 08:51:50|2109.73|2109.23|2109.6|2109.1|2109.73|2109.23|2109.48|2108.98|12
1649321520000|2022-04-07 08:52:00|2109.73|2109.23|2109.85|2109.35|2109.85|2109.35|2109.73|2109.23|7
1649321530000|2022-04-07 08:52:10|2109.98|2109.48|2110.1|2109.6|2110.1|2109.6|2109.73|2109.23|78
1649321540000|2022-04-07 08:52:20|2109.98|2109.48|2110.23|2109.73|2110.23|2109.73|2109.98|2109.48|29
1649321550000|2022-04-07 08:52:30|2110.35|2109.85|2110.23|2109.73|2110.48|2109.98|2110.23|2109.73|22
1649321560000|2022-04-07 08:52:40|2110.35|2109.85|2110.23|2109.73|2110.35|2109.85|2110.23|2109.73|86
1649321570000|2022-04-07 08:52:50|2110.48|2109.98|2110.73|2110.23|2110.73|2110.23|2110.48|2109.98|45
1649321580000|2022-04-07 08:53:00|2110.48|2109.98|2110.48|2109.98|2110.73|2110.23|2110.48|2109.98|32
1649321590000|2022-04-07 08:53:10|2110.23|2109.73|2110.48|2109.98|2110.48|2109.98|2110.23|2109.73|5
1649321600000|2022-04-07 08:53:20|2110.35|2109.85|2110.35|2109.85|2110.48|2109.98|2110.23|2109.73|14
1649321610000|2022-04-07 08:53:30|2110.48|2109.98|2110.23|2109.73|2110.73|2110.23|2110.23|2109.73|41
1649321620000|2022-04-07 08:53:40|2109.98|2109.48|2110.1|2109.6|2110.1|2109.6|2109.98|2109.48|36
1649321630000|2022-04-07 08:53:50|2110.23|2109.73|2109.73|2109.23|2110.23|2109.73|2109.6|2109.1|19
1649321640000|2022-04-07 08:54:00|2109.6|2109.1|2109.85|2109.35|2110.1|2109.6|2109.48|2108.98|45
1649321650000|2022-04-07 08:54:10|2109.98|2109.48|2110.23|2109.73|2110.23|2109.73|2109.98|2109.48|28
1649321660000|2022-04-07 08:54:20|2110.35|2109.85|2110.73|2110.23|2110.73|2110.23|2110.23|2109.73|35
1649321670000|2022-04-07 08:54:30|2110.85|2110.35|2110.85|2110.35|2110.98|2110.48|2110.73|2110.23|23
1649321680000|2022-04-07 08:54:40|2110.73|2110.23|2111.1|2110.6|2111.1|2110.6|2110.73|2110.23|13
1649321690000|2022-04-07 08:54:50|2110.98|2110.48|2110.98|2110.48|2111.23|2110.73|2110.85|2110.35|18
1649321700000|2022-04-07 08:55:00|2110.73|2110.23|2110.73|2110.23|2110.98|2110.48|2110.73|2110.23|19
1649321710000|2022-04-07 08:55:10|2110.6|2110.1|2110.48|2109.98|2110.73|2110.23|2110.23|2109.73|45
1649321720000|2022-04-07 08:55:20|2110.35|2109.85|2110.1|2109.6|2110.35|2109.85|2110.1|2109.6|12
1649321730000|2022-04-07 08:55:30|2109.98|2109.48|2110.6|2110.1|2110.98|2110.48|2109.98|2109.48|43
1649321740000|2022-04-07 08:55:40|2110.73|2110.23|2110.6|2110.1|2110.73|2110.23|2110.6|2110.1|7
1649321750000|2022-04-07 08:55:50|2110.73|2110.23|2111.1|2110.6|2111.1|2110.6|2110.6|2110.1|71
1649321760000|2022-04-07 08:56:00|2111.23|2110.73|2111.1|2110.6|2111.23|2110.73|2110.98|2110.48|20
1649321770000|2022-04-07 08:56:10|2110.98|2110.48|2110.98|2110.48|2111.23|2110.73|2110.98|2110.48|17
1649321780000|2022-04-07 08:56:20|||||||||8
1649321790000|2022-04-07 08:56:30|2110.85|2110.35|2110.98|2110.48|2110.98|2110.48|2110.85|2110.35|14
1649321800000|2022-04-07 08:56:40|2111.23|2110.73|2111.35|2110.85|2111.48|2110.98|2110.98|2110.48|56
1649321810000|2022-04-07 08:56:50|2111.48|2110.98|2111.1|2110.6|2111.48|2110.98|2111.1|2110.6|79
1649321820000|2022-04-07 08:57:00|2111.23|2110.73|2111.23|2110.73|2111.23|2110.73|2111.23|2110.73|1
1649321830000|2022-04-07 08:57:10|2111.6|2111.1|2111.6|2111.1|2111.6|2111.1|2111.6|2111.1|9
1649321840000|2022-04-07 08:57:20|2111.73|2111.23|2111.98|2111.48|2111.98|2111.48|2111.73|2111.23|16
1649321850000|2022-04-07 08:57:30|2111.85|2111.35|2111.98|2111.48|2111.98|2111.48|2111.85|2111.35|17
1649321860000|2022-04-07 08:57:40|2112.1|2111.6|2111.73|2111.23|2112.1|2111.6|2111.73|2111.23|87
1649321880000|2022-04-07 08:58:00|2111.6|2111.1|2111.48|2110.98|2111.73|2111.23|2111.48|2110.98|17
1649321890000|2022-04-07 08:58:10|2111.35|2110.85|2111.35|2110.85|2111.35|2110.85|2111.1|2110.6|16
1649321900000|2022-04-07 08:58:20|2111.48|2110.98|2111.98|2111.48|2112.1|2111.6|2111.35|2110.85|27
1649321910000|2022-04-07 08:58:30|2111.85|2111.35|2111.85|2111.35|2111.85|2111.35|2111.85|2111.35|8
1649321920000|2022-04-07 08:58:40|2111.73|2111.23|2111.98|2111.48|2111.98|2111.48|2111.73|2111.23|13
1649321930000|2022-04-07 08:58:50|2112.1|2111.6|2112.23|2111.73|2112.23|2111.73|2112.1|2111.6|18
1649321940000|2022-04-07 08:59:00|2112.35|2111.85|2112.35|2111.85|2112.48|2111.98|2112.23|2111.73|10
1649321950000|2022-04-07 08:59:10|2112.48|2111.98|2112.35|2111.85|2112.48|2111.98|2112.23|2111.73|25
1649321960000|2022-04-07 08:59:20|2112.48|2111.98|2112.48|2111.98|2112.48|2111.98|2112.48|2111.98|0
1649321970000|2022-04-07 08:59:30|2112.35|2111.85|2112.98|2112.48|2112.98|2112.48|2112.35|2111.85|35
1649321980000|2022-04-07 08:59:40|2112.73|2112.23|2112.73|2112.23|2112.98|2112.48|2112.73|2112.23|31
1649321990000|2022-04-07 08:59:50|2112.6|2112.1|2112.48|2111.98|2112.73|2112.23|2112.48|2111.98|25
1649322000000|2022-04-07 09:00:00|2112.35|2111.85|2112.6|2112.1|2112.73|2112.23|2112.35|2111.85|48
1649322010000|2022-04-07 09:00:10|2112.48|2111.98|2112.48|2111.98|2112.48|2111.98|2112.48|2111.98|11
1649322020000|2022-04-07 09:00:20|2112.35|2111.85|2112.48|2111.98|2112.48|2111.98|2112.23|2111.73|37
1649322030000|2022-04-07 09:00:30|2112.1|2111.6|2112.23|2111.73|2112.35|2111.85|2112.1|2111.6|39
1649322040000|2022-04-07 09:00:40|2112.48|2111.98|2112.35|2111.85|2112.48|2111.98|2112.23|2111.73|7
1649322050000|2022-04-07 09:00:50|2112.23|2111.73|2112.23|2111.73|2112.23|2111.73|2112.1|2111.6|15
1649322060000|2022-04-07 09:01:00|2112.35|2111.85|2112.35|2111.85|2112.73|2112.23|2112.35|2111.85|93
1649322070000|2022-04-07 09:01:10|2112.48|2111.98|2112.35|2111.85|2112.48|2111.98|2112.35|2111.85|1
1649322080000|2022-04-07 09:01:20|2112.48|2111.98|2112.73|2112.23|2112.73|2112.23|2112.48|2111.98|18
1649322100000|2022-04-07 09:01:40|2112.85|2112.35|2112.6|2112.1|2112.98|2112.48|2112.6|2112.1|39
1649322110000|2022-04-07 09:01:50|2112.35|2111.85|2112.6|2112.1|2112.73|2112.23|2112.35|2111.85|45
1649322120000|2022-04-07 09:02:00|2112.73|2112.23|2112.98|2112.48|2112.98|2112.48|2112.73|2112.23|14
1649322130000|2022-04-07 09:02:10|2112.85|2112.35|2113.1|2112.6|2113.23|2112.73|2112.85|2112.35|34
1649322140000|2022-04-07 09:02:20|2112.98|2112.48|2112.73|2112.23|2112.98|2112.48|2112.73|2112.23|27
1649322150000|2022-04-07 09:02:30|2113.23|2112.73|2113.23|2112.73|2113.23|2112.73|2112.98|2112.48|255
1649322160000|2022-04-07 09:02:40|2113.35|2112.85|2112.98|2112.48|2113.35|2112.85|2112.85|2112.35|25
1649322170000|2022-04-07 09:02:50|2112.85|2112.35|2112.85|2112.35|2112.98|2112.48|2112.85|2112.35|24
1649322180000|2022-04-07 09:03:00|2113.1|2112.6|2113.35|2112.85|2113.48|2112.98|2112.98|2112.48|21
1649322190000|2022-04-07 09:03:10|2113.1|2112.6|2113.23|2112.73|2113.23|2112.73|2113.1|2112.6|1
1649322200000|2022-04-07 09:03:20|2113.35|2112.85|2113.48|2112.98|2113.48|2112.98|2113.23|2112.73|37
1649322210000|2022-04-07 09:03:30|2113.35|2112.85|2113.35|2112.85|2113.48|2112.98|2112.98|2112.48|15
1649322220000|2022-04-07 09:03:40|2113.23|2112.73|2113.48|2112.98|2113.48|2112.98|2113.23|2112.73|4
1649322230000|2022-04-07 09:03:50|2113.35|2112.85|2112.98|2112.48|2113.48|2112.98|2112.85|2112.35|29
1649322240000|2022-04-07 09:04:00|2112.85|2112.35|2112.48|2111.98|2112.85|2112.35|2112.48|2111.98|26
1649322250000|2022-04-07 09:04:10|2112.6|2112.1|2112.48|2111.98|2112.73|2112.23|2112.48|2111.98|95
1649322260000|2022-04-07 09:04:20|2112.35|2111.85|2112.23|2111.73|2112.35|2111.85|2112.23|2111.73|2
1649322270000|2022-04-07 09:04:30|2112.35|2111.85|2111.73|2111.23|2112.35|2111.85|2111.73|2111.23|38
1649322280000|2022-04-07 09:04:40|2111.6|2111.1|2111.23|2110.73|2111.6|2111.1|2111.23|2110.73|27
1649322290000|2022-04-07 09:04:50|2111.1|2110.6|2111.35|2110.85|2111.48|2110.98|2111.1|2110.6|36
1649322300000|2022-04-07 09:05:00|2111.23|2110.73|2111.48|2110.98|2111.48|2110.98|2111.23|2110.73|36
1649322310000|2022-04-07 09:05:10|2111.35|2110.85|2110.98|2110.48|2111.73|2111.23|2110.98|2110.48|87
1649322320000|2022-04-07 09:05:20|2111.23|2110.73|2111.23|2110.73|2111.23|2110.73|2111.23|2110.73|15
1649322330000|2022-04-07 09:05:30|2111.48|2110.98|2111.73|2111.23|2111.73|2111.23|2111.48|2110.98|21
1649322340000|2022-04-07 09:05:40|2111.6|2111.1|2111.48|2110.98|2111.6|2111.1|2111.48|2110.98|6
1649322350000|2022-04-07 09:05:50|2111.23|2110.73|2111.23|2110.73|2111.35|2110.85|2111.23|2110.73|12
1649322360000|2022-04-07 09:06:00|2111.1|2110.6|2111.35|2110.85|2111.48|2110.98|2111.1|2110.6|11
1649322370000|2022-04-07 09:06:10|2111.23|2110.73|2111.6|2111.1|2111.73|2111.23|2111.23|2110.73|21
1649322380000|2022-04-07 09:06:20|2111.73|2111.23|2111.6|2111.1|2111.73|2111.23|2111.6|2111.1|0
1649322390000|2022-04-07 09:06:30|2111.48|2110.98|2111.85|2111.35|2111.98|2111.48|2111.48|2110.98|39
1649322400000|2022-04-07 09:06:40|2111.73|2111.23|2111.85|2111.35|2111.98|2111.48|2111.73|2111.23|8
1649322410000|2022-04-07 09:06:50|2111.73|2111.23|2111.73|2111.23|2111.73|2111.23|2111.48|2110.98|39
1649322420000|2022-04-07 09:07:00|2111.6|2111.1|2111.85|2111.35|2111.98|2111.48|2111.48|2110.98|40
1649322430000|2022-04-07 09:07:10|2111.73|2111.23|2111.35|2110.85|2111.73|2111.23|2111.23|2110.73|39
1649322440000|2022-04-07 09:07:20|2111.23|2110.73|2110.98|2110.48|2111.23|2110.73|2110.73|2110.23|25
1649322450000|2022-04-07 09:07:30|||||||||11
1649322460000|2022-04-07 09:07:40|2110.85|2110.35|2110.6|2110.1|2110.98|2110.48|2110.6|2110.1|30
1649322470000|2022-04-07 09:07:50|2110.48|2109.98|2110.48|2109.98|2110.6|2110.1|2110.48|2109.98|4
1649322480000|2022-04-07 09:08:00|2110.6|2110.1|2110.23|2109.73|2110.73|2110.23|2110.23|2109.73|20
1649322490000|2022-04-07 09:08:10|2109.73|2109.23|2109.73|2109.23|2109.98|2109.48|2109.6|2109.1|39
1649322500000|2022-04-07 09:08:20|2109.48|2108.98|2110.1|2109.6|2110.1|2109.6|2109.48|2108.98|33
1649322510000|2022-04-07 09:08:30|2110.23|2109.73|2109.73|2109.23|2110.23|2109.73|2109.73|2109.23|26
1649322520000|2022-04-07 09:08:40|2109.48|2108.98|2109.23|2108.73|2109.48|2108.98|2109.23|2108.73|25
1649322530000|2022-04-07 09:08:50|2109.35|2108.85|2109.6|2109.1|2109.73|2109.23|2109.35|2108.85|29
1649322540000|2022-04-07 09:09:00|2109.73|2109.23|2109.73|2109.23|2109.73|2109.23|2109.6|2109.1|5
1649322550000|2022-04-07 09:09:10|2109.98|2109.48|2109.98|2109.48|2109.98|2109.48|2109.98|2109.48|10
1649322560000|2022-04-07 09:09:20|2109.73|2109.23|2109.85|2109.35|2109.85|2109.35|2109.73|2109.23|19
1649322570000|2022-04-07 09:09:30|2109.73|2109.23|2109.73|2109.23|2109.73|2109.23|2109.73|2109.23|13
1649322580000|2022-04-07 09:09:40|2109.98|2109.48|2109.85|2109.35|2109.98|2109.48|2109.85|2109.35|11
1649322590000|2022-04-07 09:09:50|2109.98|2109.48|2109.48|2108.98|2109.98|2109.48|2109.48|2108.98|13
1649322600000|2022-04-07 09:10:00|2109.6|2109.1|2109.48|2108.98|2109.73|2109.23|2109.48|2108.98|14
1649322610000|2022-04-07 09:10:10|2109.6|2109.1|2109.48|2108.98|2109.6|2109.1|2109.48|2108.98|14
1649322620000|2022-04-07 09:10:20|2109.6|2109.1|2109.48|2108.98|2109.6|2109.1|2109.48|2108.98|5
1649322630000|2022-04-07 09:10:30|2109.6|2109.1|2109.48|2108.98|2109.6|2109.1|2109.48|2108.98|14
1649322640000|2022-04-07 09:10:40|2109.73|2109.23|2109.23|2108.73|2109.73|2109.23|2109.23|2108.73|25
1649322650000|2022-04-07 09:10:50|2109.48|2108.98|2109.73|2109.23|2109.73|2109.23|2109.48|2108.98|21
1649322660000|2022-04-07 09:11:00|2109.85|2109.35|2109.73|2109.23|2109.85|2109.35|2109.73|2109.23|2
1649322670000|2022-04-07 09:11:10|2109.23|2108.73|2108.98|2108.48|2109.35|2108.85|2108.98|2108.48|54
1649322680000|2022-04-07 09:11:20|2108.73|2108.23|2108.73|2108.23|2108.73|2108.23|2108.73|2108.23|11
1649322690000|2022-04-07 09:11:30|2108.98|2108.48|2108.98|2108.48|2108.98|2108.48|2108.85|2108.35|26
1649322700000|2022-04-07 09:11:40|2109.23|2108.73|2108.98|2108.48|2109.23|2108.73|2108.85|2108.35|19
1649322710000|2022-04-07 09:11:50|2108.73|2108.23|2108.73|2108.23|2108.85|2108.35|2108.73|2108.23|12
1649322720000|2022-04-07 09:12:00|2108.48|2107.98|2108.23|2107.73|2108.73|2108.23|2108.23|2107.73|25
1649322730000|2022-04-07 09:12:10|2108.48|2107.98|2108.35|2107.85|2108.48|2107.98|2108.35|2107.85|27
1649322740000|2022-04-07 09:12:20|2108.48|2107.98|2108.48|2107.98|2108.6|2108.1|2108.48|2107.98|0
1649322750000|2022-04-07 09:12:30|2108.23|2107.73|2107.98|2107.48|2108.23|2107.73|2107.98|2107.48|25
1649322760000|2022-04-07 09:12:40|2108.1|2107.6|2108.1|2107.6|2108.23|2107.73|2107.98|2107.48|18
1649322770000|2022-04-07 09:12:50|2107.98|2107.48|2108.48|2107.98|2108.6|2108.1|2107.98|2107.48|33
1649322780000|2022-04-07 09:13:00|2108.35|2107.85|2108.35|2107.85|2108.35|2107.85|2107.98|2107.48|44
1649322790000|2022-04-07 09:13:10|2108.23|2107.73|2108.23|2107.73|2108.23|2107.73|2108.23|2107.73|6
1649322810000|2022-04-07 09:13:30|2107.98|2107.48|2108.23|2107.73|2108.35|2107.85|2107.98|2107.48|25
1649322820000|2022-04-07 09:13:40|2107.98|2107.48|2107.98|2107.48|2107.98|2107.48|2107.98|2107.48|15
1649322830000|2022-04-07 09:13:50|||||||||4
1649322840000|2022-04-07 09:14:00|2108.1|2107.6|2108.48|2107.98|2108.48|2107.98|2108.1|2107.6|38
1649322850000|2022-04-07 09:14:10|2108.73|2108.23|2108.6|2108.1|2108.98|2108.48|2108.6|2108.1|51
1649322860000|2022-04-07 09:14:20|2108.48|2107.98|2108.73|2108.23|2108.73|2108.23|2108.48|2107.98|14
1649322870000|2022-04-07 09:14:30|2108.85|2108.35|2108.73|2108.23|2108.85|2108.35|2108.73|2108.23|28
1649322880000|2022-04-07 09:14:40|2108.98|2108.48|2108.73|2108.23|2108.98|2108.48|2108.73|2108.23|20
1649322900000|2022-04-07 09:15:00|2108.48|2107.98|2108.48|2107.98|2108.48|2107.98|2108.35|2107.85|14
1649322910000|2022-04-07 09:15:10|2108.35|2107.85|2108.23|2107.73|2108.35|2107.85|2108.23|2107.73|18
1649322920000|2022-04-07 09:15:20|2107.98|2107.48|2107.98|2107.48|2107.98|2107.48|2107.98|2107.48|14
1649322930000|2022-04-07 09:15:30|2108.1|2107.6|2108.23|2107.73|2108.23|2107.73|2107.98|2107.48|22
1649322940000|2022-04-07 09:15:40|2108.48|2107.98|2108.23|2107.73|2108.48|2107.98|2108.23|2107.73|13
1649322950000|2022-04-07 09:15:50|2107.98|2107.48|2107.98|2107.48|2107.98|2107.48|2107.73|2107.23|44
1649322960000|2022-04-07 09:16:00|2107.85|2107.35|2108.23|2107.73|2108.23|2107.73|2107.85|2107.35|14
1649322970000|2022-04-07 09:16:10|2108.6|2108.1|2108.48|2107.98|2108.6|2108.1|2108.48|2107.98|19
1649322980000|2022-04-07 09:16:20|2108.73|2108.23|2108.48|2107.98|2108.73|2108.23|2108.48|2107.98|24
1649322990000|2022-04-07 09:16:30|2108.6|2108.1|2108.73|2108.23|2108.98|2108.48|2108.6|2108.1|18
1649323000000|2022-04-07 09:16:40|2108.85|2108.35|2108.73|2108.23|2108.85|2108.35|2108.73|2108.23|19
1649323010000|2022-04-07 09:16:50|||||||||1
1649323020000|2022-04-07 09:17:00|2108.48|2107.98|2108.85|2108.35|2108.85|2108.35|2108.48|2107.98|27
1649323030000|2022-04-07 09:17:10|2108.73|2108.23|2108.73|2108.23|2108.98|2108.48|2108.73|2108.23|2
1649323040000|2022-04-07 09:17:20|2108.98|2108.48|2108.98|2108.48|2108.98|2108.48|2108.98|2108.48|19
1649323050000|2022-04-07 09:17:30|2109.85|2109.35|2109.6|2109.1|2109.85|2109.35|2109.48|2108.98|63
1649323060000|2022-04-07 09:17:40|2109.73|2109.23|2109.98|2109.48|2110.1|2109.6|2109.6|2109.1|20
1649323070000|2022-04-07 09:17:50|2110.1|2109.6|2109.73|2109.23|2110.23|2109.73|2109.73|2109.23|44
1649323080000|2022-04-07 09:18:00|2109.85|2109.35|2109.98|2109.48|2109.98|2109.48|2109.73|2109.23|53
1649323090000|2022-04-07 09:18:10|2109.73|2109.23|2109.48|2108.98|2109.73|2109.23|2109.48|2108.98|18
1649323100000|2022-04-07 09:18:20|2109.23|2108.73|2109.6|2109.1|2109.6|2109.1|2109.23|2108.73|20
1649323110000|2022-04-07 09:18:30|2109.73|2109.23|2109.6|2109.1|2109.98|2109.48|2109.48|2108.98|55
1649323120000|2022-04-07 09:18:40|2109.48|2108.98|2108.98|2108.48|2109.48|2108.98|2108.98|2108.48|24
1649323130000|2022-04-07 09:18:50|2109.23|2108.73|2109.23|2108.73|2109.23|2108.73|2108.98|2108.48|9
1649323140000|2022-04-07 09:19:00|2109.48|2108.98|2109.6|2109.1|2109.6|2109.1|2109.48|2108.98|17
1649323150000|2022-04-07 09:19:10|2109.73|2109.23|2109.48|2108.98|2109.73|2109.23|2109.48|2108.98|37
1649323160000|2022-04-07 09:19:20|2108.98|2108.48|2109.1|2108.6|2109.1|2108.6|2108.85|2108.35|59
1649323170000|2022-04-07 09:19:30|2109.23|2108.73|2109.23|2108.73|2109.35|2108.85|2109.23|2108.73|3
1649323180000|2022-04-07 09:19:40|2108.98|2108.48|2108.98|2108.48|2108.98|2108.48|2108.98|2108.48|3
1649323200000|2022-04-07 09:20:00|2109.1|2108.6|2109.23|2108.73|2109.23|2108.73|2108.98|2108.48|34
1649323210000|2022-04-07 09:20:10|2109.1|2108.6|2108.98|2108.48|2109.35|2108.85|2108.98|2108.48|7
1649323220000|2022-04-07 09:20:20|2108.73|2108.23|2109.23|2108.73|2109.23|2108.73|2108.73|2108.23|34
1649323230000|2022-04-07 09:20:30|2109.35|2108.85|2109.35|2108.85|2109.48|2108.98|2109.1|2108.6|27
1649323240000|2022-04-07 09:20:40|2109.23|2108.73|2109.23|2108.73|2109.23|2108.73|2109.23|2108.73|1
1649323250000|2022-04-07 09:20:50|2109.35|2108.85|2109.23|2108.73|2109.35|2108.85|2109.23|2108.73|11
1649323260000|2022-04-07 09:21:00|2108.98|2108.48|2108.73|2108.23|2108.98|2108.48|2108.73|2108.23|21
1649323270000|2022-04-07 09:21:10|2108.98|2108.48|2108.65|2108.15|2109.05|2108.55|2108.65|2108.15|39
1649323280000|2022-04-07 09:21:20|2108.71|2108.21|2109.28|2108.78|2109.28|2108.78|2108.71|2108.21|9
1649323290000|2022-04-07 09:21:30|2109.16|2108.66|2109.16|2108.66|2109.41|2108.91|2109.16|2108.66|33
1649323300000|2022-04-07 09:21:40|2109.41|2108.91|2109.78|2109.28|2109.78|2109.28|2109.41|2108.91|21
1649323310000|2022-04-07 09:21:50|2109.91|2109.41|2109.78|2109.28|2109.91|2109.41|2109.66|2109.16|7
1649323320000|2022-04-07 09:22:00|2109.91|2109.41|2110.44|2109.94|2110.44|2109.94|2109.91|2109.41|7
1649323330000|2022-04-07 09:22:10|2110.49|2109.99|2110.54|2110.04|2110.68|2110.18|2110.29|2109.79|23
1649323340000|2022-04-07 09:22:20|2110.66|2110.16|2110.55|2110.05|2110.67|2110.17|2110.54|2110.04|23
1649323360000|2022-04-07 09:22:40|2110.67|2110.17|2111.05|2110.55|2111.05|2110.55|2110.67|2110.17|7
1649323370000|2022-04-07 09:22:50|2110.92|2110.42|2111.42|2110.92|2111.42|2110.92|2110.92|2110.42|20
1649323380000|2022-04-07 09:23:00|2111.55|2111.05|2111.3|2110.8|2111.67|2111.17|2111.3|2110.8|12
1649323390000|2022-04-07 09:23:10|2111.55|2111.05|2111.67|2111.17|2111.67|2111.17|2111.55|2111.05|25
1649323400000|2022-04-07 09:23:20|2111.8|2111.3|2112.05|2111.55|2112.05|2111.55|2111.8|2111.3|23
1649323410000|2022-04-07 09:23:30|2111.92|2111.42|2112.05|2111.55|2112.05|2111.55|2111.8|2111.3|25
1649323420000|2022-04-07 09:23:40|2111.92|2111.42|2112.05|2111.55|2112.3|2111.8|2111.92|2111.42|6
1649323430000|2022-04-07 09:23:50|2112.17|2111.67|2111.92|2111.42|2112.3|2111.8|2111.8|2111.3|27
1649323440000|2022-04-07 09:24:00|2112.05|2111.55|2112.05|2111.55|2112.3|2111.8|2111.92|2111.42|16
1649323450000|2022-04-07 09:24:10|||||||||48
1649323460000|2022-04-07 09:24:20|2112.17|2111.67|2111.55|2111.05|2112.17|2111.67|2111.55|2111.05|81
1649323470000|2022-04-07 09:24:30|2111.67|2111.17|2111.55|2111.05|2111.67|2111.17|2111.55|2111.05|17
1649323480000|2022-04-07 09:24:40|2111.8|2111.3|2111.42|2110.92|2111.8|2111.3|2111.42|2110.92|23
1649323490000|2022-04-07 09:24:50|2111.3|2110.8|2111.3|2110.8|2111.3|2110.8|2111.17|2110.67|13
1649323500000|2022-04-07 09:25:00|2111.17|2110.67|2110.92|2110.42|2111.3|2110.8|2110.8|2110.3|48
1649323510000|2022-04-07 09:25:10|2110.8|2110.3|2111.17|2110.67|2111.17|2110.67|2110.55|2110.05|28
1649323520000|2022-04-07 09:25:20|2111.05|2110.55|2111.05|2110.55|2111.17|2110.67|2111.05|2110.55|8
1649323530000|2022-04-07 09:25:30|2110.92|2110.42|2110.8|2110.3|2110.92|2110.42|2110.42|2109.92|10
1649323540000|2022-04-07 09:25:40|2110.92|2110.42|2110.8|2110.3|2111.05|2110.55|2110.67|2110.17|21
1649323550000|2022-04-07 09:25:50|2110.67|2110.17|2110.92|2110.42|2111.05|2110.55|2110.55|2110.05|14
1649323560000|2022-04-07 09:26:00|2111.05|2110.55|2110.92|2110.42|2111.05|2110.55|2110.92|2110.42|406
1649323570000|2022-04-07 09:26:10|2111.05|2110.55|2110.92|2110.42|2111.17|2110.67|2110.92|2110.42|0
1649323580000|2022-04-07 09:26:20|2110.8|2110.3|2110.8|2110.3|2111.05|2110.55|2110.8|2110.3|16
1649323590000|2022-04-07 09:26:30|2110.3|2109.8|2110.05|2109.55|2110.42|2109.92|2109.55|2109.05|79
1649323600000|2022-04-07 09:26:40|2110.3|2109.8|2110.42|2109.92|2110.42|2109.92|2110.3|2109.8|20
1649323610000|2022-04-07 09:26:50|2110.55|2110.05|2111.05|2110.55|2111.05|2110.55|2110.55|2110.05|17
1649323620000|2022-04-07 09:27:00|2111.3|2110.8|2111.3|2110.8|2111.3|2110.8|2111.3|2110.8|13
1649323630000|2022-04-07 09:27:10|2111.05|2110.55|2110.8|2110.3|2111.17|2110.67|2110.8|2110.3|14
1649323640000|2022-04-07 09:27:20|2110.92|2110.42|2110.55|2110.05|2111.05|2110.55|2110.55|2110.05|6
1649323650000|2022-04-07 09:27:30|2110.42|2109.92|2110.55|2110.05|2110.55|2110.05|2110.3|2109.8|24
1649323660000|2022-04-07 09:27:40|2110.42|2109.92|2110.92|2110.42|2110.92|2110.42|2110.3|2109.8|33
1649323670000|2022-04-07 09:27:50|2111.17|2110.67|2111.17|2110.67|2111.17|2110.67|2111.17|2110.67|2
1649323680000|2022-04-07 09:28:00|2111.3|2110.8|2111.55|2111.05|2111.55|2111.05|2111.05|2110.55|9
1649323690000|2022-04-07 09:28:10|2111.42|2110.92|2111.05|2110.55|2111.42|2110.92|2111.05|2110.55|21
1649323700000|2022-04-07 09:28:20|2111.3|2110.8|2111.3|2110.8|2111.3|2110.8|2111.3|2110.8|7
1649323710000|2022-04-07 09:28:30|2111.17|2110.67|2111.05|2110.55|2111.17|2110.67|2111.05|2110.55|0
1649323720000|2022-04-07 09:28:40|2110.92|2110.42|2111.17|2110.67|2111.3|2110.8|2110.92|2110.42|11
1649323730000|2022-04-07 09:28:50|2111.05|2110.55|2110.8|2110.3|2111.05|2110.55|2110.8|2110.3|14
1649323740000|2022-04-07 09:29:00|2110.92|2110.42|2111.17|2110.67|2111.17|2110.67|2110.92|2110.42|6
1649323750000|2022-04-07 09:29:10|2111.3|2110.8|2110.8|2110.3|2111.3|2110.8|2110.8|2110.3|6
1649323760000|2022-04-07 09:29:20|2110.92|2110.42|2111.42|2110.92|2111.42|2110.92|2110.8|2110.3|19
1649323770000|2022-04-07 09:29:30|2111.55|2111.05|2111.42|2110.92|2111.55|2111.05|2111.3|2110.8|5
1649323780000|2022-04-07 09:29:40|2111.3|2110.8|2111.3|2110.8|2111.55|2111.05|2111.3|2110.8|13
1649323790000|2022-04-07 09:29:50|2111.42|2110.92|2111.8|2111.3|2112.17|2111.67|2111.42|2110.92|33
1649323800000|2022-04-07 09:30:00|2111.92|2111.42|2111.8|2111.3|2112.17|2111.67|2111.8|2111.3|7
1649323810000|2022-04-07 09:30:10|2111.67|2111.17|2111.55|2111.05|2111.8|2111.3|2111.55|2111.05|11
1649323820000|2022-04-07 09:30:20|2111.67|2111.17|2111.42|2110.92|2111.67|2111.17|2111.3|2110.8|8
1649323830000|2022-04-07 09:30:30|2111.55|2111.05|2111.3|2110.8|2111.55|2111.05|2111.3|2110.8|20
1649323840000|2022-04-07 09:30:40|2111.17|2110.67|2111.42|2110.92|2111.42|2110.92|2111.17|2110.67|9
1649323850000|2022-04-07 09:30:50|2111.55|2111.05|2111.8|2111.3|2111.92|2111.42|2111.55|2111.05|7
1649323860000|2022-04-07 09:31:00|2111.92|2111.42|2111.92|2111.42|2112.05|2111.55|2111.8|2111.3|7
1649323870000|2022-04-07 09:31:10|2112.05|2111.55|2112.8|2112.3|2112.92|2112.42|2112.05|2111.55|30
1649323880000|2022-04-07 09:31:20|2112.92|2112.42|2112.55|2112.05|2112.92|2112.42|2112.42|2111.92|22
1649323890000|2022-04-07 09:31:30|2112.42|2111.92|2112.55|2112.05|2112.55|2112.05|2112.42|2111.92|4
1649323900000|2022-04-07 09:31:40|2112.67|2112.17|2112.8|2112.3|2112.8|2112.3|2112.67|2112.17|3
1649323910000|2022-04-07 09:31:50|2112.55|2112.05|2112.42|2111.92|2112.55|2112.05|2112.3|2111.8|24
1649323920000|2022-04-07 09:32:00|2112.55|2112.05|2112.92|2112.42|2112.92|2112.42|2112.55|2112.05|20
1649323930000|2022-04-07 09:32:10|2113.05|2112.55|2113.05|2112.55|2113.17|2112.67|2112.8|2112.3|19
1649323940000|2022-04-07 09:32:20|2113.17|2112.67|2113.05|2112.55|2113.3|2112.8|2113.05|2112.55|17
1649323950000|2022-04-07 09:32:30|2113.3|2112.8|2113.3|2112.8|2113.55|2113.05|2113.05|2112.55|5
1649323960000|2022-04-07 09:32:40|2113.42|2112.92|2113.3|2112.8|2113.42|2112.92|2113.3|2112.8|9
1649323970000|2022-04-07 09:32:50|2113.42|2112.92|2113.42|2112.92|2113.55|2113.05|2113.3|2112.8|33
1649323980000|2022-04-07 09:33:00|2113.3|2112.8|2113.3|2112.8|2113.55|2113.05|2113.3|2112.8|7
1649323990000|2022-04-07 09:33:10|2113.05|2112.55|2112.8|2112.3|2113.3|2112.8|2112.8|2112.3|37
1649324000000|2022-04-07 09:33:20|2112.55|2112.05|2113.05|2112.55|2113.05|2112.55|2112.55|2112.05|51
1649324010000|2022-04-07 09:33:30|2112.92|2112.42|2113.17|2112.67|2113.3|2112.8|2112.92|2112.42|0
1649324020000|2022-04-07 09:33:40|2113.05|2112.55|2112.8|2112.3|2113.17|2112.67|2112.67|2112.17|26
1649324030000|2022-04-07 09:33:50|2112.55|2112.05|2112.55|2112.05|2112.67|2112.17|2112.55|2112.05|13
1649324040000|2022-04-07 09:34:00|2112.42|2111.92|2112.3|2111.8|2112.55|2112.05|2112.3|2111.8|16
1649324050000|2022-04-07 09:34:10|2112.05|2111.55|2112.3|2111.8|2112.3|2111.8|2112.05|2111.55|28
1649324060000|2022-04-07 09:34:20|2112.42|2111.92|2112.42|2111.92|2112.42|2111.92|2112.42|2111.92|7
1649324070000|2022-04-07 09:34:30|2112.3|2111.8|2112.05|2111.55|2112.3|2111.8|2112.05|2111.55|8
1649324080000|2022-04-07 09:34:40|2111.8|2111.3|2111.92|2111.42|2111.92|2111.42|2111.8|2111.3|51
1649324090000|2022-04-07 09:34:50|2112.05|2111.55|2111.8|2111.3|2112.17|2111.67|2111.8|2111.3|4
1649324100000|2022-04-07 09:35:00|2112.05|2111.55|2112.05|2111.55|2112.05|2111.55|2112.05|2111.55|22
1649324110000|2022-04-07 09:35:10|2112.3|2111.8|2112.3|2111.8|2112.3|2111.8|2112.17|2111.67|19
1649324120000|2022-04-07 09:35:20|2112.17|2111.67|2112.3|2111.8|2112.3|2111.8|2112.17|2111.67|2
1649324140000|2022-04-07 09:35:40|2112.55|2112.05|2112.55|2112.05|2112.55|2112.05|2112.3|2111.8|9
1649324150000|2022-04-07 09:35:50|2112.8|2112.3|2112.8|2112.3|2112.92|2112.42|2112.8|2112.3|36
1649324160000|2022-04-07 09:36:00|2112.55|2112.05|2112.55|2112.05|2112.8|2112.3|2112.55|2112.05|6
1649324170000|2022-04-07 09:36:10|2112.67|2112.17|2112.55|2112.05|2112.67|2112.17|2112.55|2112.05|2
1649324180000|2022-04-07 09:36:20|2112.67|2112.17|2112.67|2112.17|2112.67|2112.17|2112.55|2112.05|18
1649324190000|2022-04-07 09:36:30|2112.55|2112.05|2112.67|2112.17|2112.67|2112.17|2112.3|2111.8|17
1649324200000|2022-04-07 09:36:40|2112.8|2112.3|2112.55|2112.05|2112.8|2112.3|2112.55|2112.05|0
1649324210000|2022-04-07 09:36:50|2112.42|2111.92|2112.67|2112.17|2112.67|2112.17|2112.42|2111.92|13
1649324220000|2022-04-07 09:37:00|2112.8|2112.3|2112.92|2112.42|2113.05|2112.55|2112.8|2112.3|23
1649324230000|2022-04-07 09:37:10|2112.8|2112.3|2112.92|2112.42|2113.05|2112.55|2112.8|2112.3|5
1649324240000|2022-04-07 09:37:20|2112.8|2112.3|2112.67|2112.17|2112.8|2112.3|2112.67|2112.17|1
1649324250000|2022-04-07 09:37:30|2112.8|2112.3|2112.92|2112.42|2113.05|2112.55|2112.8|2112.3|50
1649324260000|2022-04-07 09:37:40|2112.8|2112.3|2112.8|2112.3|2112.8|2112.3|2112.8|2112.3|3
1649324270000|2022-04-07 09:37:50|2113.05|2112.55|2113.05|2112.55|2113.3|2112.8|2112.92|2112.42|46
1649324280000|2022-04-07 09:38:00|2113.17|2112.67|2113.05|2112.55|2113.3|2112.8|2113.05|2112.55|37
1649324290000|2022-04-07 09:38:10|2113.17|2112.67|2113.92|2113.42|2113.92|2113.42|2113.17|2112.67|85
1649324300000|2022-04-07 09:38:20|2113.8|2113.3|2113.8|2113.3|2114.05|2113.55|2113.67|2113.17|41
1649324310000|2022-04-07 09:38:30|2113.67|2113.17|2113.67|2113.17|2113.8|2113.3|2113.67|2113.17|20
1649324320000|2022-04-07 09:38:40|2113.8|2113.3|2113.8|2113.3|2113.92|2113.42|2113.67|2113.17|31
1649324330000|2022-04-07 09:38:50|2113.67|2113.17|2113.3|2112.8|2113.67|2113.17|2113.3|2112.8|12
1649324340000|2022-04-07 09:39:00|2113.42|2112.92|2113.17|2112.67|2113.42|2112.92|2113.17|2112.67|25
1649324350000|2022-04-07 09:39:10|2113.3|2112.8|2113.17|2112.67|2113.3|2112.8|2113.17|2112.67|0
1649324360000|2022-04-07 09:39:20|2113.05|2112.55|2113.17|2112.67|2113.17|2112.67|2113.05|2112.55|1
1649324370000|2022-04-07 09:39:30|2113.3|2112.8|2113.3|2112.8|2113.42|2112.92|2113.3|2112.8|6
1649324380000|2022-04-07 09:39:40|||||||||3026
1649324390000|2022-04-07 09:39:50|2113.55|2113.05|2113.55|2113.05|2113.55|2113.05|2113.55|2113.05|7
1649324400000|2022-04-07 09:40:00|2113.42|2112.92|2113.67|2113.17|2114.05|2113.55|2113.42|2112.92|62
1649324410000|2022-04-07 09:40:10|2113.55|2113.05|2113.3|2112.8|2113.67|2113.17|2113.3|2112.8|9
1649324420000|2022-04-07 09:40:20|2113.05|2112.55|2113.42|2112.92|2113.55|2113.05|2113.05|2112.55|20
1649324430000|2022-04-07 09:40:30|2113.3|2112.8|2113.67|2113.17|2113.8|2113.3|2113.3|2112.8|14
1649324440000|2022-04-07 09:40:40|2113.55|2113.05|2113.55|2113.05|2113.8|2113.3|2113.55|2113.05|13
1649324450000|2022-04-07 09:40:50|2113.42|2112.92|2113.67|2113.17|2113.8|2113.3|2113.42|2112.92|1009
1649324460000|2022-04-07 09:41:00|2113.8|2113.3|2113.8|2113.3|2113.92|2113.42|2113.67|2113.17|12
1649324470000|2022-04-07 09:41:10|2113.55|2113.05|2113.3|2112.8|2113.55|2113.05|2113.3|2112.8|10
1649324480000|2022-04-07 09:41:20|2113.42|2112.92|2113.17|2112.67|2113.42|2112.92|2113.05|2112.55|20
1649324490000|2022-04-07 09:41:30|2113.05|2112.55|2113.05|2112.55|2113.17|2112.67|2113.05|2112.55|4
1649324500000|2022-04-07 09:41:40|2112.8|2112.3|2113.05|2112.55|2113.05|2112.55|2112.8|2112.3|28
1649324510000|2022-04-07 09:41:50|2112.8|2112.3|2112.92|2112.42|2113.05|2112.55|2112.8|2112.3|41
1649324520000|2022-04-07 09:42:00|2112.8|2112.3|2113.05|2112.55|2113.17|2112.67|2112.8|2112.3|20
1649324530000|2022-04-07 09:42:10|2112.8|2112.3|2113.17|2112.67|2113.3|2112.8|2112.8|2112.3|27
1649324540000|2022-04-07 09:42:20|2113.3|2112.8|2113.05|2112.55|2113.3|2112.8|2113.05|2112.55|4
1649324550000|2022-04-07 09:42:30|2112.55|2112.05|2113.05|2112.55|2113.05|2112.55|2112.55|2112.05|71
1649324560000|2022-04-07 09:42:40|2113.17|2112.67|2112.8|2112.3|2113.17|2112.67|2112.8|2112.3|20
1649324570000|2022-04-07 09:42:50|2112.92|2112.42|2113.05|2112.55|2113.05|2112.55|2112.8|2112.3|22
1649324580000|2022-04-07 09:43:00|2113.17|2112.67|2113.05|2112.55|2113.17|2112.67|2113.05|2112.55|8
1649324590000|2022-04-07 09:43:10|2113.17|2112.67|2113.17|2112.67|2113.3|2112.8|2113.17|2112.67|4
1649324600000|2022-04-07 09:43:20|2113.3|2112.8|2112.55|2112.05|2113.3|2112.8|2112.55|2112.05|39
1649324610000|2022-04-07 09:43:30|2112.3|2111.8|2112.55|2112.05|2112.55|2112.05|2112.3|2111.8|4
1649324620000|2022-04-07 09:43:40|2112.42|2111.92|2112.42|2111.92|2112.42|2111.92|2112.3|2111.8|0
1649324630000|2022-04-07 09:43:50|2112.55|2112.05|2112.3|2111.8|2112.55|2112.05|2112.05|2111.55|13
1649324640000|2022-04-07 09:44:00|2112.55|2112.05|2112.42|2111.92|2112.55|2112.05|2112.3|2111.8|12
1649324650000|2022-04-07 09:44:10|2112.3|2111.8|2112.3|2111.8|2112.3|2111.8|2112.3|2111.8|1
1649324660000|2022-04-07 09:44:20|||||||||1
1649324670000|2022-04-07 09:44:30|||||||||15
1649324680000|2022-04-07 09:44:40|2112.05|2111.55|2111.8|2111.3|2112.17|2111.67|2111.8|2111.3|33
1649324690000|2022-04-07 09:44:50|||||||||1
1649324700000|2022-04-07 09:45:00|2111.67|2111.17|2111.55|2111.05|2111.8|2111.3|2111.55|2111.05|37
1649324710000|2022-04-07 09:45:10|2111.42|2110.92|2111.3|2110.8|2111.42|2110.92|2111.3|2110.8|23
1649324720000|2022-04-07 09:45:20|2111.05|2110.55|2110.8|2110.3|2111.17|2110.67|2110.67|2110.17|26
1649324730000|2022-04-07 09:45:30|2111.05|2110.55|2111.17|2110.67|2111.17|2110.67|2111.05|2110.55|23
1649324740000|2022-04-07 09:45:40|2111.3|2110.8|2111.17|2110.67|2111.3|2110.8|2111.17|2110.67|7
1649324750000|2022-04-07 09:45:50|2111.05|2110.55|2111.05|2110.55|2111.05|2110.55|2111.05|2110.55|0
1649324760000|2022-04-07 09:46:00|2110.8|2110.3|2110.8|2110.3|2111.05|2110.55|2110.8|2110.3|10
1649324770000|2022-04-07 09:46:10|2110.67|2110.17|2111.05|2110.55|2111.05|2110.55|2110.67|2110.17|19
1649324780000|2022-04-07 09:46:20|2111.17|2110.67|2111.17|2110.67|2111.17|2110.67|2111.05|2110.55|2
1649324790000|2022-04-07 09:46:30|2111.3|2110.8|2111.17|2110.67|2111.3|2110.8|2110.92|2110.42|32
1649324800000|2022-04-07 09:46:40|2111.3|2110.8|2111.17|2110.67|2111.3|2110.8|2111.17|2110.67|0
1649324810000|2022-04-07 09:46:50|2111.3|2110.8|2111.3|2110.8|2111.3|2110.8|2111.05|2110.55|1
1649324820000|2022-04-07 09:47:00|2111.42|2110.92|2111.3|2110.8|2111.55|2111.05|2111.3|2110.8|18
1649324830000|2022-04-07 09:47:10|2111.42|2110.92|2111.42|2110.92|2111.42|2110.92|2111.3|2110.8|13
1649324840000|2022-04-07 09:47:20|2111.3|2110.8|2111.05|2110.55|2111.3|2110.8|2111.05|2110.55|13
1649324850000|2022-04-07 09:47:30|2110.92|2110.42|2110.8|2110.3|2111.05|2110.55|2110.8|2110.3|5
1649324860000|2022-04-07 09:47:40|2110.92|2110.42|2111.3|2110.8|2111.3|2110.8|2110.8|2110.3|7
1649324870000|2022-04-07 09:47:50|2111.17|2110.67|2111.05|2110.55|2111.17|2110.67|2110.8|2110.3|3
1649324880000|2022-04-07 09:48:00|2111.3|2110.8|2111.3|2110.8|2111.3|2110.8|2111.3|2110.8|6
1649324890000|2022-04-07 09:48:10|2111.17|2110.67|2110.67|2110.17|2111.17|2110.67|2110.55|2110.05|24
1649324900000|2022-04-07 09:48:20|2110.55|2110.05|2110.67|2110.17|2110.8|2110.3|2110.42|2109.92|7
1649324910000|2022-04-07 09:48:30|2110.55|2110.05|2110.8|2110.3|2110.8|2110.3|2110.55|2110.05|22
1649324920000|2022-04-07 09:48:40|2111.05|2110.55|2111.05|2110.55|2111.05|2110.55|2111.05|2110.55|21
1649324930000|2022-04-07 09:48:50|2110.8|2110.3|2110.8|2110.3|2110.92|2110.42|2110.67|2110.17|8
1649324940000|2022-04-07 09:49:00|2111.05|2110.55|2111.17|2110.67|2111.3|2110.8|2111.05|2110.55|7
1649324950000|2022-04-07 09:49:10|2111.3|2110.8|2111.3|2110.8|2111.3|2110.8|2111.17|2110.67|0
1649324970000|2022-04-07 09:49:30|2111.17|2110.67|2111.3|2110.8|2111.3|2110.8|2111.17|2110.67|31
1649324980000|2022-04-07 09:49:40|2111.17|2110.67|2111.05|2110.55|2111.17|2110.67|2111.05|2110.55|5
1649324990000|2022-04-07 09:49:50|2111.17|2110.67|2111.05|2110.55|2111.17|2110.67|2110.92|2110.42|4
1649325000000|2022-04-07 09:50:00|2110.92|2110.42|2110.8|2110.3|2111.05|2110.55|2110.8|2110.3|14
1649325010000|2022-04-07 09:50:10|2110.92|2110.42|2110.8|2110.3|2111.05|2110.55|2110.8|2110.3|16
1649325020000|2022-04-07 09:50:20|2110.92|2110.42|2111.05|2110.55|2111.3|2110.8|2110.92|2110.42|5
1649325030000|2022-04-07 09:50:30|2111.17|2110.67|2111.05|2110.55|2111.17|2110.67|2111.05|2110.55|2
1649325040000|2022-04-07 09:50:40|2111.17|2110.67|2111.3|2110.8|2111.55|2111.05|2111.17|2110.67|12
1649325050000|2022-04-07 09:50:50|2111.42|2110.92|2111.67|2111.17|2111.67|2111.17|2111.42|2110.92|36
1649325060000|2022-04-07 09:51:00|2111.8|2111.3|2112.05|2111.55|2112.17|2111.67|2111.67|2111.17|53
1649325070000|2022-04-07 09:51:10|2111.8|2111.3|2111.67|2111.17|2112.3|2111.8|2111.67|2111.17|33
1649325080000|2022-04-07 09:51:20|2111.8|2111.3|2111.55|2111.05|2111.8|2111.3|2111.55|2111.05|1
1649325090000|2022-04-07 09:51:30|2111.42|2110.92|2111.3|2110.8|2111.55|2111.05|2111.3|2110.8|7
1649325100000|2022-04-07 09:51:40|2111.42|2110.92|2111.3|2110.8|2111.42|2110.92|2111.3|2110.8|0
1649325110000|2022-04-07 09:51:50|2111.17|2110.67|2111.42|2110.92|2111.42|2110.92|2111.05|2110.55|7
1649325120000|2022-04-07 09:52:00|2111.3|2110.8|2111.55|2111.05|2111.55|2111.05|2111.3|2110.8|0
1649325130000|2022-04-07 09:52:10|2111.8|2111.3|2111.8|2111.3|2111.8|2111.3|2111.67|2111.17|57
1649325140000|2022-04-07 09:52:20|2111.92|2111.42|2111.8|2111.3|2112.05|2111.55|2111.8|2111.3|8
1649325150000|2022-04-07 09:52:30|2111.92|2111.42|2111.55|2111.05|2111.92|2111.42|2111.55|2111.05|11
1649325160000|2022-04-07 09:52:40|2111.67|2111.17|2111.92|2111.42|2111.92|2111.42|2111.55|2111.05|28
1649325170000|2022-04-07 09:52:50|2112.05|2111.55|2111.92|2111.42|2112.05|2111.55|2111.92|2111.42|0
1649325180000|2022-04-07 09:53:00|2112.05|2111.55|2112.05|2111.55|2112.3|2111.8|2111.92|2111.42|17
1649325190000|2022-04-07 09:53:10|2112.17|2111.67|2112.8|2112.3|2112.92|2112.42|2112.17|2111.67|44
1649325200000|2022-04-07 09:53:20|2112.92|2112.42|2112.92|2112.42|2112.92|2112.42|2112.8|2112.3|3
1649325210000|2022-04-07 09:53:30|2112.8|2112.3|2113.3|2112.8|2113.42|2112.92|2112.8|2112.3|23
1649325220000|2022-04-07 09:53:40|2113.42|2112.92|2113.3|2112.8|2113.42|2112.92|2113.3|2112.8|4
1649325230000|2022-04-07 09:53:50|2113.42|2112.92|2114.05|2113.55|2114.05|2113.55|2113.42|2112.92|16
1649325240000|2022-04-07 09:54:00|2114.3|2113.8|2113.8|2113.3|2114.3|2113.8|2113.8|2113.3|27
1649325250000|2022-04-07 09:54:10|2113.92|2113.42|2114.05|2113.55|2114.17|2113.67|2113.8|2113.3|26
1649325260000|2022-04-07 09:54:20|2113.8|2113.3|2113.8|2113.3|2113.8|2113.3|2113.8|2113.3|2
1649325270000|2022-04-07 09:54:30|2113.67|2113.17|2113.42|2112.92|2113.8|2113.3|2113.3|2112.8|19
1649325280000|2022-04-07 09:54:40|2113.55|2113.05|2113.8|2113.3|2113.8|2113.3|2113.55|2113.05|11
1649325290000|2022-04-07 09:54:50|2114.05|2113.55|2114.05|2113.55|2114.3|2113.8|2113.8|2113.3|17
1649325300000|2022-04-07 09:55:00|2113.92|2113.42|2113.92|2113.42|2114.05|2113.55|2113.92|2113.42|6
1649325310000|2022-04-07 09:55:10|2114.05|2113.55|2114.05|2113.55|2114.05|2113.55|2113.92|2113.42|14
1649325320000|2022-04-07 09:55:20|2113.8|2113.3|2113.8|2113.3|2113.8|2113.3|2113.8|2113.3|12
1649325330000|2022-04-07 09:55:30|2113.67|2113.17|2113.67|2113.17|2113.67|2113.17|2113.55|2113.05|3
1649325340000|2022-04-07 09:55:40|2113.8|2113.3|2113.67|2113.17|2113.8|2113.3|2113.55|2113.05|14
1649325350000|2022-04-07 09:55:50|2113.8|2113.3|2113.8|2113.3|2113.8|2113.3|2113.55|2113.05|4
1649325360000|2022-04-07 09:56:00|2113.92|2113.42|2114.17|2113.67|2114.17|2113.67|2113.92|2113.42|8
1649325370000|2022-04-07 09:56:10|2114.3|2113.8|2114.17|2113.67|2114.42|2113.92|2114.05|2113.55|14
1649325380000|2022-04-07 09:56:20|2114.3|2113.8|2114.17|2113.67|2114.55|2114.05|2114.05|2113.55|22
1649325390000|2022-04-07 09:56:30|2114.05|2113.55|2114.17|2113.67|2114.17|2113.67|2114.05|2113.55|3
1649325400000|2022-04-07 09:56:40|2114.05|2113.55|2114.05|2113.55|2114.05|2113.55|2114.05|2113.55|6
1649325410000|2022-04-07 09:56:50|2114.17|2113.67|2114.05|2113.55|2114.17|2113.67|2114.05|2113.55|2
1649325420000|2022-04-07 09:57:00|2113.8|2113.3|2113.8|2113.3|2113.8|2113.3|2113.8|2113.3|23
1649325430000|2022-04-07 09:57:10|2113.92|2113.42|2113.92|2113.42|2113.92|2113.42|2113.8|2113.3|2
1649325440000|2022-04-07 09:57:20|2114.05|2113.55|2113.8|2113.3|2114.05|2113.55|2113.67|2113.17|6
1649325450000|2022-04-07 09:57:30|2113.67|2113.17|2113.8|2113.3|2113.92|2113.42|2113.55|2113.05|7
1649325460000|2022-04-07 09:57:40|2113.92|2113.42|2113.8|2113.3|2113.92|2113.42|2113.8|2113.3|2
1649325470000|2022-04-07 09:57:50|2113.92|2113.42|2114.05|2113.55|2114.42|2113.92|2113.92|2113.42|41
1649325480000|2022-04-07 09:58:00|2114.17|2113.67|2114.3|2113.8|2114.3|2113.8|2114.17|2113.67|0
1649325490000|2022-04-07 09:58:10|2114.42|2113.92|2114.3|2113.8|2114.42|2113.92|2114.3|2113.8|2
1649325500000|2022-04-07 09:58:20|2114.42|2113.92|2114.17|2113.67|2114.42|2113.92|2114.05|2113.55|4
1649325510000|2022-04-07 09:58:30|2114.05|2113.55|2114.3|2113.8|2114.3|2113.8|2113.92|2113.42|2
1649325520000|2022-04-07 09:58:40|2114.05|2113.55|2114.05|2113.55|2114.05|2113.55|2114.05|2113.55|2
1649325530000|2022-04-07 09:58:50|2113.8|2113.3|2114.17|2113.67|2114.17|2113.67|2113.8|2113.3|8
1649325540000|2022-04-07 09:59:00|2114.3|2113.8|2114.42|2113.92|2114.55|2114.05|2114.3|2113.8|12
1649325550000|2022-04-07 09:59:10|2114.3|2113.8|2114.42|2113.92|2114.55|2114.05|2114.3|2113.8|3
1649325560000|2022-04-07 09:59:20|2114.3|2113.8|2114.17|2113.67|2114.42|2113.92|2114.05|2113.55|17
1649325570000|2022-04-07 09:59:30|2114.05|2113.55|2114.17|2113.67|2114.3|2113.8|2114.05|2113.55|0
1649325580000|2022-04-07 09:59:40|2114.3|2113.8|2114.05|2113.55|2114.3|2113.8|2114.05|2113.55|3
1649325590000|2022-04-07 09:59:50|2114.17|2113.67|2114.05|2113.55|2114.3|2113.8|2114.05|2113.55|28
1649325600000|2022-04-07 10:00:00|2114.17|2113.67|2113.92|2113.42|2114.17|2113.67|2113.55|2113.05|30
1649325610000|2022-04-07 10:00:10|2114.05|2113.55|2113.92|2113.42|2114.05|2113.55|2113.8|2113.3|26
1649325620000|2022-04-07 10:00:20|2113.8|2113.3|2113.8|2113.3|2113.8|2113.3|2113.67|2113.17|9
1649325630000|2022-04-07 10:00:30|2113.92|2113.42|2114.05|2113.55|2114.05|2113.55|2113.92|2113.42|0
1649325650000|2022-04-07 10:00:50|2114.3|2113.8|2114.17|2113.67|2114.3|2113.8|2114.05|2113.55|34
1649325660000|2022-04-07 10:01:00|2114.3|2113.8|2114.17|2113.67|2114.3|2113.8|2114.17|2113.67|8
1649325670000|2022-04-07 10:01:10|2114.3|2113.8|2114.17|2113.67|2114.3|2113.8|2114.17|2113.67|16
1649325680000|2022-04-07 10:01:20|2114.3|2113.8|2114.42|2113.92|2114.42|2113.92|2114.3|2113.8|9
1649325690000|2022-04-07 10:01:30|2114.55|2114.05|2114.92|2114.42|2115.05|2114.55|2114.55|2114.05|28
1649325700000|2022-04-07 10:01:40|2114.8|2114.3|2114.8|2114.3|2114.8|2114.3|2114.8|2114.3|2
1649325710000|2022-04-07 10:01:50|2115.05|2114.55|2115.3|2114.8|2115.3|2114.8|2115.05|2114.55|22
1649325720000|2022-04-07 10:02:00|2115.05|2114.55|2114.92|2114.42|2115.05|2114.55|2114.8|2114.3|19
1649325730000|2022-04-07 10:02:10|2115.05|2114.55|2114.92|2114.42|2115.05|2114.55|2114.92|2114.42|4
1649325740000|2022-04-07 10:02:20|2115.05|2114.55|2115.05|2114.55|2115.05|2114.55|2115.05|2114.55|12
1649325750000|2022-04-07 10:02:30|2115.17|2114.67|2115.05|2114.55|2115.3|2114.8|2115.05|2114.55|4
1649325760000|2022-04-07 10:02:40|2115.17|2114.67|2115.3|2114.8|2115.3|2114.8|2115.17|2114.67|4
1649325770000|2022-04-07 10:02:50|||||||||4
1649325780000|2022-04-07 10:03:00|2115.05|2114.55|2115.3|2114.8|2115.3|2114.8|2115.05|2114.55|17
1649325790000|2022-04-07 10:03:10|||||||||14
1649325800000|2022-04-07 10:03:20|2115.42|2114.92|2115.42|2114.92|2115.55|2115.05|2115.42|2114.92|34
1649325810000|2022-04-07 10:03:30|2115.55|2115.05|2115.8|2115.3|2115.8|2115.3|2115.42|2114.92|20
1649325820000|2022-04-07 10:03:40|2115.55|2115.05|2115.67|2115.17|2115.8|2115.3|2115.55|2115.05|11
1649325830000|2022-04-07 10:03:50|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|2115.3|2114.8|11
1649325840000|2022-04-07 10:04:00|||||||||2
1649325850000|2022-04-07 10:04:10|2115.8|2115.3|2115.55|2115.05|2115.8|2115.3|2115.55|2115.05|29
1649325860000|2022-04-07 10:04:20|2115.42|2114.92|2115.05|2114.55|2115.42|2114.92|2115.05|2114.55|17
1649325870000|2022-04-07 10:04:30|2115.17|2114.67|2115.17|2114.67|2115.3|2114.8|2115.05|2114.55|6
1649325880000|2022-04-07 10:04:40|2115.3|2114.8|2115.05|2114.55|2115.3|2114.8|2115.05|2114.55|21
1649325890000|2022-04-07 10:04:50|2114.67|2114.17|2114.55|2114.05|2114.67|2114.17|2114.55|2114.05|30
1649325900000|2022-04-07 10:05:00|2114.3|2113.8|2114.3|2113.8|2114.3|2113.8|2114.17|2113.67|26
1649325910000|2022-04-07 10:05:10|2114.42|2113.92|2114.3|2113.8|2114.42|2113.92|2114.3|2113.8|4
1649325920000|2022-04-07 10:05:20|2114.17|2113.67|2114.17|2113.67|2114.17|2113.67|2114.17|2113.67|15
1649325930000|2022-04-07 10:05:30|2114.05|2113.55|2114.05|2113.55|2114.3|2113.8|2114.05|2113.55|7
1649325940000|2022-04-07 10:05:40|2114.17|2113.67|2114.3|2113.8|2114.3|2113.8|2114.17|2113.67|2
1649325950000|2022-04-07 10:05:50|2114.55|2114.05|2114.3|2113.8|2114.55|2114.05|2114.3|2113.8|18
1649325960000|2022-04-07 10:06:00|2114.42|2113.92|2114.05|2113.55|2114.42|2113.92|2114.05|2113.55|27
1649325970000|2022-04-07 10:06:10|2114.17|2113.67|2114.17|2113.67|2114.17|2113.67|2114.05|2113.55|6
1649325980000|2022-04-07 10:06:20|2114.3|2113.8|2114.42|2113.92|2114.67|2114.17|2114.3|2113.8|25
1649325990000|2022-04-07 10:06:30|2114.55|2114.05|2114.42|2113.92|2114.55|2114.05|2114.3|2113.8|6
1649326000000|2022-04-07 10:06:40|2114.3|2113.8|2114.42|2113.92|2114.42|2113.92|2114.3|2113.8|2
1649326010000|2022-04-07 10:06:50|2114.55|2114.05|2114.3|2113.8|2114.55|2114.05|2114.3|2113.8|4
1649326020000|2022-04-07 10:07:00|2114.05|2113.55|2114.17|2113.67|2114.3|2113.8|2114.05|2113.55|35
1649326030000|2022-04-07 10:07:10|2114.55|2114.05|2114.42|2113.92|2114.55|2114.05|2114.3|2113.8|19
1649326040000|2022-04-07 10:07:20|2114.3|2113.8|2114.3|2113.8|2114.3|2113.8|2114.3|2113.8|62
1649326050000|2022-04-07 10:07:30|||||||||5
1649326060000|2022-04-07 10:07:40|2114.17|2113.67|2114.17|2113.67|2114.17|2113.67|2114.05|2113.55|9
1649326070000|2022-04-07 10:07:50|2114.05|2113.55|2114.05|2113.55|2114.05|2113.55|2114.05|2113.55|1
1649326080000|2022-04-07 10:08:00|||||||||2
1649326090000|2022-04-07 10:08:10|2114.3|2113.8|2113.8|2113.3|2114.3|2113.8|2113.8|2113.3|33
1649326100000|2022-04-07 10:08:20|2113.67|2113.17|2113.55|2113.05|2113.8|2113.3|2113.55|2113.05|18
1649326110000|2022-04-07 10:08:30|2113.3|2112.8|2113.42|2112.92|2113.42|2112.92|2113.3|2112.8|6
1649326120000|2022-04-07 10:08:40|2113.55|2113.05|2113.55|2113.05|2113.8|2113.3|2113.55|2113.05|6
1649326130000|2022-04-07 10:08:50|2113.67|2113.17|2114.05|2113.55|2114.3|2113.8|2113.67|2113.17|83
1649326140000|2022-04-07 10:09:00|2114.17|2113.67|2114.42|2113.92|2114.42|2113.92|2114.05|2113.55|13
1649326150000|2022-04-07 10:09:10|2114.55|2114.05|2114.8|2114.3|2114.92|2114.42|2114.42|2113.92|12
1649326160000|2022-04-07 10:09:20|2114.67|2114.17|2114.55|2114.05|2114.8|2114.3|2114.55|2114.05|18
1649326170000|2022-04-07 10:09:30|2114.42|2113.92|2114.3|2113.8|2114.42|2113.92|2114.3|2113.8|3
1649326180000|2022-04-07 10:09:40|2114.42|2113.92|2114.3|2113.8|2114.55|2114.05|2114.3|2113.8|1
1649326190000|2022-04-07 10:09:50|2114.42|2113.92|2114.3|2113.8|2114.42|2113.92|2114.3|2113.8|1
1649326200000|2022-04-07 10:10:00|2114.17|2113.67|2114.17|2113.67|2114.3|2113.8|2113.92|2113.42|68
1649326210000|2022-04-07 10:10:10|2114.3|2113.8|2113.92|2113.42|2114.3|2113.8|2113.92|2113.42|24
1649326220000|2022-04-07 10:10:20|2114.05|2113.55|2113.92|2113.42|2114.05|2113.55|2113.8|2113.3|3
1649326230000|2022-04-07 10:10:30|2114.05|2113.55|2114.05|2113.55|2114.05|2113.55|2114.05|2113.55|6
1649326240000|2022-04-07 10:10:40|2114.17|2113.67|2114.3|2113.8|2114.3|2113.8|2114.17|2113.67|209
1649326250000|2022-04-07 10:10:50|2114.42|2113.92|2114.42|2113.92|2114.42|2113.92|2114.3|2113.8|338
1649326260000|2022-04-07 10:11:00|2114.55|2114.05|2114.55|2114.05|2114.55|2114.05|2114.55|2114.05|7
1649326270000|2022-04-07 10:11:10|2114.42|2113.92|2114.67|2114.17|2114.67|2114.17|2114.3|2113.8|14
1649326280000|2022-04-07 10:11:20|2114.55|2114.05|2114.42|2113.92|2114.55|2114.05|2114.3|2113.8|1
1649326290000|2022-04-07 10:11:30|2114.3|2113.8|2114.3|2113.8|2114.3|2113.8|2114.3|2113.8|3
1649326300000|2022-04-07 10:11:40|2114.42|2113.92|2114.42|2113.92|2114.42|2113.92|2114.42|2113.92|7
1649326310000|2022-04-07 10:11:50|2114.55|2114.05|2114.3|2113.8|2114.55|2114.05|2114.05|2113.55|75
1649326320000|2022-04-07 10:12:00|2114.17|2113.67|2114.17|2113.67|2114.17|2113.67|2114.05|2113.55|21
1649326330000|2022-04-07 10:12:10|2114.3|2113.8|2114.3|2113.8|2114.42|2113.92|2114.3|2113.8|1
1649326350000|2022-04-07 10:12:30|2114.42|2113.92|2114.3|2113.8|2114.42|2113.92|2114.3|2113.8|21
1649326360000|2022-04-07 10:12:40|||||||||13
1649326370000|2022-04-07 10:12:50|2114.42|2113.92|2114.42|2113.92|2114.55|2114.05|2114.3|2113.8|15
1649326380000|2022-04-07 10:13:00|2114.3|2113.8|2114.8|2114.3|2114.8|2114.3|2114.3|2113.8|14
1649326390000|2022-04-07 10:13:10|2114.67|2114.17|2114.8|2114.3|2114.8|2114.3|2114.67|2114.17|21
1649326400000|2022-04-07 10:13:20|2114.67|2114.17|2114.92|2114.42|2114.92|2114.42|2114.67|2114.17|4
1649326410000|2022-04-07 10:13:30|2114.8|2114.3|2114.92|2114.42|2114.92|2114.42|2114.8|2114.3|4
1649326430000|2022-04-07 10:13:50|2115.05|2114.55|2115.05|2114.55|2115.05|2114.55|2115.05|2114.55|14
1649326440000|2022-04-07 10:14:00|2114.92|2114.42|2115.05|2114.55|2115.17|2114.67|2114.92|2114.42|43
1649326450000|2022-04-07 10:14:10|2115.17|2114.67|2114.92|2114.42|2115.3|2114.8|2114.92|2114.42|36
1649326460000|2022-04-07 10:14:20|2114.67|2114.17|2114.67|2114.17|2114.67|2114.17|2114.67|2114.17|16
1649326470000|2022-04-07 10:14:30|2114.8|2114.3|2114.67|2114.17|2115.05|2114.55|2114.67|2114.17|6
1649326480000|2022-04-07 10:14:40|2114.8|2114.3|2114.55|2114.05|2114.8|2114.3|2114.55|2114.05|9
1649326490000|2022-04-07 10:14:50|2114.67|2114.17|2114.92|2114.42|2114.92|2114.42|2114.67|2114.17|5
1649326500000|2022-04-07 10:15:00|2114.8|2114.3|2114.8|2114.3|2114.8|2114.3|2114.8|2114.3|10
1649326510000|2022-04-07 10:15:10|2115.05|2114.55|2115.05|2114.55|2115.05|2114.55|2114.92|2114.42|5
1649326520000|2022-04-07 10:15:20|2114.92|2114.42|2114.92|2114.42|2115.05|2114.55|2114.92|2114.42|16
1649326530000|2022-04-07 10:15:30|2115.05|2114.55|2114.92|2114.42|2115.05|2114.55|2114.92|2114.42|19
1649326540000|2022-04-07 10:15:40|2114.8|2114.3|2114.8|2114.3|2114.8|2114.3|2114.55|2114.05|7
1649326550000|2022-04-07 10:15:50|2114.67|2114.17|2114.8|2114.3|2114.8|2114.3|2114.67|2114.17|10
1649326560000|2022-04-07 10:16:00|2114.92|2114.42|2114.67|2114.17|2115.05|2114.55|2114.67|2114.17|16
1649326570000|2022-04-07 10:16:10|2114.55|2114.05|2114.8|2114.3|2114.8|2114.3|2114.55|2114.05|1
1649326580000|2022-04-07 10:16:20|2114.92|2114.42|2114.92|2114.42|2114.92|2114.42|2114.92|2114.42|21
1649326590000|2022-04-07 10:16:30|2115.05|2114.55|2115.05|2114.55|2115.05|2114.55|2114.8|2114.3|21
1649326600000|2022-04-07 10:16:40|2115.17|2114.67|2115.3|2114.8|2115.3|2114.8|2115.17|2114.67|11
1649326610000|2022-04-07 10:16:50|2115.42|2114.92|2115.55|2115.05|2115.55|2115.05|2115.3|2114.8|10
1649326620000|2022-04-07 10:17:00|||||||||3
1649326630000|2022-04-07 10:17:10|2115.3|2114.8|2115.3|2114.8|2115.3|2114.8|2115.05|2114.55|31
1649326640000|2022-04-07 10:17:20|||||||||4
1649326650000|2022-04-07 10:17:30|||||||||3
1649326660000|2022-04-07 10:17:40|2115.17|2114.67|2115.05|2114.55|2115.3|2114.8|2115.05|2114.55|21
1649326680000|2022-04-07 10:18:00|2115.17|2114.67|2115.42|2114.92|2115.42|2114.92|2115.17|2114.67|19
1649326690000|2022-04-07 10:18:10|2115.55|2115.05|2115.05|2114.55|2115.55|2115.05|2115.05|2114.55|18
1649326700000|2022-04-07 10:18:20|2114.92|2114.42|2114.8|2114.3|2114.92|2114.42|2114.8|2114.3|26
1649326710000|2022-04-07 10:18:30|2114.67|2114.17|2114.67|2114.17|2114.67|2114.17|2114.67|2114.17|5
1649326720000|2022-04-07 10:18:40|2114.8|2114.3|2115.17|2114.67|2115.17|2114.67|2114.8|2114.3|6
1649326730000|2022-04-07 10:18:50|2115.05|2114.55|2115.05|2114.55|2115.05|2114.55|2115.05|2114.55|2
1649326740000|2022-04-07 10:19:00|2115.17|2114.67|2115.3|2114.8|2115.42|2114.92|2115.17|2114.67|27
1649326750000|2022-04-07 10:19:10|2115.42|2114.92|2115.8|2115.3|2115.8|2115.3|2115.42|2114.92|24
1649326760000|2022-04-07 10:19:20|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|25
1649326770000|2022-04-07 10:19:30|2115.67|2115.17|2115.55|2115.05|2115.92|2115.42|2115.55|2115.05|12
1649326780000|2022-04-07 10:19:40|||||||||1
1649326790000|2022-04-07 10:19:50|||||||||3
1649326800000|2022-04-07 10:20:00|2115.67|2115.17|2115.42|2114.92|2115.8|2115.3|2115.42|2114.92|26
1649326810000|2022-04-07 10:20:10|2115.55|2115.05|2115.55|2115.05|2115.8|2115.3|2115.55|2115.05|7
1649326820000|2022-04-07 10:20:20|2115.67|2115.17|2115.67|2115.17|2115.8|2115.3|2115.55|2115.05|8
1649326830000|2022-04-07 10:20:30|2115.55|2115.05|2115.67|2115.17|2115.67|2115.17|2115.55|2115.05|17
1649326840000|2022-04-07 10:20:40|2115.55|2115.05|2115.67|2115.17|2115.67|2115.17|2115.55|2115.05|14
1649326850000|2022-04-07 10:20:50|2115.8|2115.3|2116.05|2115.55|2116.05|2115.55|2115.67|2115.17|2
1649326860000|2022-04-07 10:21:00|2116.17|2115.67|2116.17|2115.67|2116.17|2115.67|2116.05|2115.55|13
1649326870000|2022-04-07 10:21:10|2116.3|2115.8|2116.3|2115.8|2116.3|2115.8|2116.17|2115.67|52
1649326880000|2022-04-07 10:21:20|2116.17|2115.67|2116.3|2115.8|2116.55|2116.05|2116.17|2115.67|12
1649326890000|2022-04-07 10:21:30|2116.55|2116.05|2116.3|2115.8|2116.55|2116.05|2116.3|2115.8|15
1649326900000|2022-04-07 10:21:40|2116.42|2115.92|2116.42|2115.92|2116.55|2116.05|2116.3|2115.8|11
1649326910000|2022-04-07 10:21:50|2116.55|2116.05|2116.55|2116.05|2116.55|2116.05|2116.3|2115.8|6
1649326920000|2022-04-07 10:22:00|||||||||19
1649326930000|2022-04-07 10:22:10|2116.8|2116.3|2116.8|2116.3|2116.8|2116.3|2116.8|2116.3|28
1649326940000|2022-04-07 10:22:20|2116.67|2116.17|2116.8|2116.3|2116.8|2116.3|2116.67|2116.17|19
1649326950000|2022-04-07 10:22:30|2117.05|2116.55|2117.3|2116.8|2117.3|2116.8|2117.05|2116.55|21
1649326960000|2022-04-07 10:22:40|||||||||6
1649326970000|2022-04-07 10:22:50|2117.05|2116.55|2117.42|2116.92|2117.42|2116.92|2117.05|2116.55|23
1649326980000|2022-04-07 10:23:00|2117.3|2116.8|2117.3|2116.8|2117.55|2117.05|2117.17|2116.67|18
1649326990000|2022-04-07 10:23:10|2117.17|2116.67|2116.92|2116.42|2117.17|2116.67|2116.8|2116.3|16
1649327000000|2022-04-07 10:23:20|2117.05|2116.55|2117.3|2116.8|2117.42|2116.92|2117.05|2116.55|40
1649327010000|2022-04-07 10:23:30|2117.55|2117.05|2117.3|2116.8|2117.55|2117.05|2117.3|2116.8|75
1649327020000|2022-04-07 10:23:40|2117.55|2117.05|2117.3|2116.8|2117.55|2117.05|2117.3|2116.8|11
1649327030000|2022-04-07 10:23:50|2116.92|2116.42|2116.8|2116.3|2116.92|2116.42|2116.8|2116.3|63
1649327040000|2022-04-07 10:24:00|2116.92|2116.42|2117.3|2116.8|2117.3|2116.8|2116.92|2116.42|5
1649327050000|2022-04-07 10:24:10|2117.05|2116.55|2116.92|2116.42|2117.05|2116.55|2116.92|2116.42|12
1649327060000|2022-04-07 10:24:20|2117.05|2116.55|2116.92|2116.42|2117.05|2116.55|2116.92|2116.42|34
1649327070000|2022-04-07 10:24:30|2116.8|2116.3|2116.67|2116.17|2116.8|2116.3|2116.67|2116.17|8
1649327080000|2022-04-07 10:24:40|2116.55|2116.05|2116.55|2116.05|2116.67|2116.17|2116.55|2116.05|6
1649327090000|2022-04-07 10:24:50|2116.3|2115.8|2116.17|2115.67|2116.3|2115.8|2116.17|2115.67|23
1649327100000|2022-04-07 10:25:00|2116.05|2115.55|2115.8|2115.3|2116.05|2115.55|2115.8|2115.3|53
1649327110000|2022-04-07 10:25:10|2115.67|2115.17|2115.8|2115.3|2115.92|2115.42|2115.67|2115.17|27
1649327120000|2022-04-07 10:25:20|2115.92|2115.42|2115.8|2115.3|2115.92|2115.42|2115.8|2115.3|2
1649327130000|2022-04-07 10:25:30|2115.55|2115.05|2115.67|2115.17|2115.8|2115.3|2115.55|2115.05|11
1649327140000|2022-04-07 10:25:40|2115.55|2115.05|2115.3|2114.8|2115.55|2115.05|2115.3|2114.8|13
1649327160000|2022-04-07 10:26:00|2115.42|2114.92|2115.55|2115.05|2115.8|2115.3|2115.42|2114.92|16
1649327170000|2022-04-07 10:26:10|2115.42|2114.92|2115.3|2114.8|2115.42|2114.92|2115.3|2114.8|25
1649327180000|2022-04-07 10:26:20|2115.55|2115.05|2115.67|2115.17|2115.8|2115.3|2115.55|2115.05|11
1649327190000|2022-04-07 10:26:30|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|2115.42|2114.92|16
1649327200000|2022-04-07 10:26:40|2115.3|2114.8|2115.17|2114.67|2115.3|2114.8|2115.17|2114.67|1
1649327210000|2022-04-07 10:26:50|2115.3|2114.8|2115.42|2114.92|2115.42|2114.92|2115.3|2114.8|3
1649327220000|2022-04-07 10:27:00|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|2115.3|2114.8|5
1649327230000|2022-04-07 10:27:10|2115.3|2114.8|2115.42|2114.92|2115.55|2115.05|2115.3|2114.8|18
1649327240000|2022-04-07 10:27:20|2115.55|2115.05|2115.92|2115.42|2115.92|2115.42|2115.55|2115.05|44
1649327260000|2022-04-07 10:27:40|2116.05|2115.55|2116.05|2115.55|2116.05|2115.55|2116.05|2115.55|0
1649327270000|2022-04-07 10:27:50|2115.92|2115.42|2115.67|2115.17|2115.92|2115.42|2115.67|2115.17|13
1649327280000|2022-04-07 10:28:00|2115.8|2115.3|2115.8|2115.3|2115.8|2115.3|2115.55|2115.05|6
1649327290000|2022-04-07 10:28:10|2115.92|2115.42|2115.92|2115.42|2116.05|2115.55|2115.8|2115.3|18
1649327300000|2022-04-07 10:28:20|2115.8|2115.3|2115.92|2115.42|2115.92|2115.42|2115.8|2115.3|3
1649327310000|2022-04-07 10:28:30|2115.8|2115.3|2115.92|2115.42|2115.92|2115.42|2115.8|2115.3|1
1649327320000|2022-04-07 10:28:40|2115.8|2115.3|2116.05|2115.55|2116.05|2115.55|2115.8|2115.3|3
1649327330000|2022-04-07 10:28:50|||||||||1
1649327340000|2022-04-07 10:29:00|2116.3|2115.8|2116.3|2115.8|2116.55|2116.05|2116.17|2115.67|35
1649327360000|2022-04-07 10:29:20|2116.42|2115.92|2116.55|2116.05|2116.55|2116.05|2116.3|2115.8|19
1649327370000|2022-04-07 10:29:30|||||||||1
1649327390000|2022-04-07 10:29:50|||||||||5
1649327400000|2022-04-07 10:30:00|2116.67|2116.17|2116.55|2116.05|2116.67|2116.17|2116.55|2116.05|8
1649327410000|2022-04-07 10:30:10|2116.42|2115.92|2116.55|2116.05|2116.55|2116.05|2116.3|2115.8|30
1649327420000|2022-04-07 10:30:20|2116.42|2115.92|2116.05|2115.55|2116.42|2115.92|2116.05|2115.55|17
1649327430000|2022-04-07 10:30:30|2115.67|2115.17|2115.8|2115.3|2115.8|2115.3|2115.67|2115.17|15
1649327440000|2022-04-07 10:30:40|2115.55|2115.05|2115.8|2115.3|2115.8|2115.3|2115.55|2115.05|7
1649327450000|2022-04-07 10:30:50|2115.92|2115.42|2115.67|2115.17|2115.92|2115.42|2115.67|2115.17|6
1649327460000|2022-04-07 10:31:00|2115.8|2115.3|2115.8|2115.3|2115.8|2115.3|2115.67|2115.17|2
1649327480000|2022-04-07 10:31:20|2116.05|2115.55|2116.17|2115.67|2116.3|2115.8|2116.05|2115.55|31
1649327490000|2022-04-07 10:31:30|2116.3|2115.8|2115.8|2115.3|2116.3|2115.8|2115.8|2115.3|19
1649327500000|2022-04-07 10:31:40|2115.92|2115.42|2115.92|2115.42|2116.05|2115.55|2115.8|2115.3|34
1649327510000|2022-04-07 10:31:50|2115.8|2115.3|2115.92|2115.42|2115.92|2115.42|2115.8|2115.3|2
1649327520000|2022-04-07 10:32:00|2115.8|2115.3|2115.92|2115.42|2115.92|2115.42|2115.8|2115.3|5
1649327530000|2022-04-07 10:32:10|2115.8|2115.3|2115.8|2115.3|2116.05|2115.55|2115.8|2115.3|3
1649327540000|2022-04-07 10:32:20|2115.92|2115.42|2116.05|2115.55|2116.05|2115.55|2115.8|2115.3|10
1649327550000|2022-04-07 10:32:30|||||||||13
1649327560000|2022-04-07 10:32:40|2115.8|2115.3|2115.8|2115.3|2115.8|2115.3|2115.8|2115.3|18
1649327570000|2022-04-07 10:32:50|2115.92|2115.42|2115.92|2115.42|2115.92|2115.42|2115.92|2115.42|9
1649327580000|2022-04-07 10:33:00|2116.05|2115.55|2116.05|2115.55|2116.05|2115.55|2116.05|2115.55|3
1649327590000|2022-04-07 10:33:10|2116.3|2115.8|2116.42|2115.92|2116.42|2115.92|2116.3|2115.8|35
1649327600000|2022-04-07 10:33:20|2116.3|2115.8|2116.3|2115.8|2116.3|2115.8|2116.3|2115.8|0
1649327610000|2022-04-07 10:33:30|2116.17|2115.67|2116.17|2115.67|2116.3|2115.8|2116.17|2115.67|8
1649327620000|2022-04-07 10:33:40|2116.05|2115.55|2116.17|2115.67|2116.17|2115.67|2116.05|2115.55|2
1649327630000|2022-04-07 10:33:50|2116.3|2115.8|2116.05|2115.55|2116.3|2115.8|2116.05|2115.55|22
1649327640000|2022-04-07 10:34:00|2115.92|2115.42|2115.8|2115.3|2115.92|2115.42|2115.8|2115.3|10
1649327650000|2022-04-07 10:34:10|||||||||1
1649327660000|2022-04-07 10:34:20|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|8
1649327680000|2022-04-07 10:34:40|2115.3|2114.8|2115.3|2114.8|2115.3|2114.8|2115.3|2114.8|8
1649327690000|2022-04-07 10:34:50|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|7
1649327700000|2022-04-07 10:35:00|2115.67|2115.17|2115.55|2115.05|2115.67|2115.17|2115.55|2115.05|26
1649327710000|2022-04-07 10:35:10|2115.3|2114.8|2115.3|2114.8|2115.3|2114.8|2115.3|2114.8|9
1649327720000|2022-04-07 10:35:20|2115.05|2114.55|2115.17|2114.67|2115.17|2114.67|2115.05|2114.55|1
1649327730000|2022-04-07 10:35:30|2115.3|2114.8|2115.3|2114.8|2115.3|2114.8|2115.3|2114.8|7
1649327740000|2022-04-07 10:35:40|||||||||1
1649327750000|2022-04-07 10:35:50|2115.17|2114.67|2115.17|2114.67|2115.17|2114.67|2115.17|2114.67|8
1649327760000|2022-04-07 10:36:00|2115.3|2114.8|2115.42|2114.92|2115.67|2115.17|2115.3|2114.8|47
1649327770000|2022-04-07 10:36:10|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|11
1649327780000|2022-04-07 10:36:20|2115.3|2114.8|2115.3|2114.8|2115.3|2114.8|2115.3|2114.8|14
1649327790000|2022-04-07 10:36:30|2115.42|2114.92|2115.3|2114.8|2115.42|2114.92|2115.3|2114.8|3
1649327800000|2022-04-07 10:36:40|||||||||1
1649327810000|2022-04-07 10:36:50|2115.42|2114.92|2115.55|2115.05|2115.55|2115.05|2115.42|2114.92|15
1649327820000|2022-04-07 10:37:00|2115.67|2115.17|2115.55|2115.05|2115.67|2115.17|2115.55|2115.05|12
1649327830000|2022-04-07 10:37:10|2115.67|2115.17|2115.8|2115.3|2115.8|2115.3|2115.67|2115.17|15
1649327840000|2022-04-07 10:37:20|2115.67|2115.17|2115.55|2115.05|2115.67|2115.17|2115.55|2115.05|2
1649327850000|2022-04-07 10:37:30|2115.67|2115.17|2116.05|2115.55|2116.05|2115.55|2115.67|2115.17|25
1649327860000|2022-04-07 10:37:40|2115.92|2115.42|2116.05|2115.55|2116.05|2115.55|2115.92|2115.42|5
1649327870000|2022-04-07 10:37:50|2116.17|2115.67|2116.05|2115.55|2116.17|2115.67|2116.05|2115.55|13
1649327880000|2022-04-07 10:38:00|2115.8|2115.3|2116.05|2115.55|2116.17|2115.67|2115.8|2115.3|11
1649327900000|2022-04-07 10:38:20|2116.17|2115.67|2116.17|2115.67|2116.3|2115.8|2116.05|2115.55|17
1649327910000|2022-04-07 10:38:30|2116.3|2115.8|2116.3|2115.8|2116.3|2115.8|2116.17|2115.67|0
1649327920000|2022-04-07 10:38:40|2116.55|2116.05|2116.67|2116.17|2116.8|2116.3|2116.55|2116.05|42
1649327930000|2022-04-07 10:38:50|2116.55|2116.05|2116.55|2116.05|2116.67|2116.17|2116.55|2116.05|3
1649327940000|2022-04-07 10:39:00|2116.67|2116.17|2116.55|2116.05|2116.8|2116.3|2116.55|2116.05|46
1649327950000|2022-04-07 10:39:10|2116.42|2115.92|2116.42|2115.92|2116.55|2116.05|2116.3|2115.8|10
1649327960000|2022-04-07 10:39:20|2116.3|2115.8|2116.55|2116.05|2116.55|2116.05|2116.3|2115.8|2
1649327970000|2022-04-07 10:39:30|||||||||12
1649327980000|2022-04-07 10:39:40|2116.3|2115.8|2116.3|2115.8|2116.55|2116.05|2116.3|2115.8|14
1649327990000|2022-04-07 10:39:50|2116.42|2115.92|2116.55|2116.05|2116.55|2116.05|2116.42|2115.92|0
1649328000000|2022-04-07 10:40:00|2116.3|2115.8|2116.3|2115.8|2116.3|2115.8|2116.3|2115.8|11
1649328010000|2022-04-07 10:40:10|2116.42|2115.92|2116.3|2115.8|2116.42|2115.92|2116.3|2115.8|3
1649328020000|2022-04-07 10:40:20|2116.17|2115.67|2116.42|2115.92|2116.42|2115.92|2116.17|2115.67|16
1649328030000|2022-04-07 10:40:30|2116.55|2116.05|2116.55|2116.05|2116.55|2116.05|2116.55|2116.05|0
1649328040000|2022-04-07 10:40:40|2116.42|2115.92|2116.17|2115.67|2116.42|2115.92|2116.17|2115.67|18
1649328050000|2022-04-07 10:40:50|2116.05|2115.55|2116.17|2115.67|2116.3|2115.8|2116.05|2115.55|3
1649328060000|2022-04-07 10:41:00|2116.3|2115.8|2116.42|2115.92|2116.42|2115.92|2116.3|2115.8|3
1649328070000|2022-04-07 10:41:10|2116.55|2116.05|2116.17|2115.67|2116.55|2116.05|2116.05|2115.55|4
1649328080000|2022-04-07 10:41:20|2116.3|2115.8|2116.55|2116.05|2116.55|2116.05|2116.3|2115.8|3
1649328090000|2022-04-07 10:41:30|2116.42|2115.92|2116.05|2115.55|2116.42|2115.92|2116.05|2115.55|99
1649328100000|2022-04-07 10:41:40|2115.8|2115.3|2115.8|2115.3|2115.8|2115.3|2115.8|2115.3|12
1649328110000|2022-04-07 10:41:50|2115.67|2115.17|2115.55|2115.05|2115.67|2115.17|2115.55|2115.05|6
1649328120000|2022-04-07 10:42:00|||||||||5
1649328130000|2022-04-07 10:42:10|2115.3|2114.8|2115.42|2114.92|2115.55|2115.05|2115.3|2114.8|24
1649328140000|2022-04-07 10:42:20|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|0
1649328150000|2022-04-07 10:42:30|2115.42|2114.92|2115.3|2114.8|2115.42|2114.92|2115.3|2114.8|21
1649328160000|2022-04-07 10:42:40|2115.55|2115.05|2115.67|2115.17|2115.8|2115.3|2115.55|2115.05|50
1649328170000|2022-04-07 10:42:50|2115.55|2115.05|2115.42|2114.92|2115.67|2115.17|2115.3|2114.8|6
1649328180000|2022-04-07 10:43:00|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|2115.55|2115.05|1
1649328190000|2022-04-07 10:43:10|2115.3|2114.8|2115.55|2115.05|2115.55|2115.05|2115.3|2114.8|2
1649328200000|2022-04-07 10:43:20|2115.42|2114.92|2115.3|2114.8|2115.42|2114.92|2115.05|2114.55|8
1649328210000|2022-04-07 10:43:30|2115.17|2114.67|2115.3|2114.8|2115.3|2114.8|2115.17|2114.67|2
1649328220000|2022-04-07 10:43:40|2115.05|2114.55|2114.92|2114.42|2115.05|2114.55|2114.8|2114.3|21
1649328230000|2022-04-07 10:43:50|2115.05|2114.55|2115.17|2114.67|2115.17|2114.67|2115.05|2114.55|1
1649328240000|2022-04-07 10:44:00|2115.3|2114.8|2115.17|2114.67|2115.3|2114.8|2115.17|2114.67|20
1649328250000|2022-04-07 10:44:10|2115.05|2114.55|2115.17|2114.67|2115.3|2114.8|2115.05|2114.55|1
1649328260000|2022-04-07 10:44:20|2115.05|2114.55|2115.3|2114.8|2115.3|2114.8|2115.05|2114.55|3
1649328270000|2022-04-07 10:44:30|2115.05|2114.55|2115.3|2114.8|2115.3|2114.8|2115.05|2114.55|5
1649328280000|2022-04-07 10:44:40|2115.17|2114.67|2115.17|2114.67|2115.3|2114.8|2115.17|2114.67|11
1649328290000|2022-04-07 10:44:50|2115.3|2114.8|2115.05|2114.55|2115.3|2114.8|2115.05|2114.55|1
1649328300000|2022-04-07 10:45:00|2115.17|2114.67|2115.3|2114.8|2115.3|2114.8|2115.17|2114.67|6
1649328310000|2022-04-07 10:45:10|2115.17|2114.67|2115.42|2114.92|2115.42|2114.92|2115.17|2114.67|20
1649328320000|2022-04-07 10:45:20|2115.55|2115.05|2115.42|2114.92|2115.55|2115.05|2115.42|2114.92|4
1649328330000|2022-04-07 10:45:30|2115.3|2114.8|2115.17|2114.67|2115.3|2114.8|2115.17|2114.67|0
1649328340000|2022-04-07 10:45:40|2115.3|2114.8|2115.3|2114.8|2115.3|2114.8|2115.3|2114.8|1
1649328350000|2022-04-07 10:45:50|2115.42|2114.92|2115.3|2114.8|2115.42|2114.92|2115.3|2114.8|7
1649328360000|2022-04-07 10:46:00|2115.42|2114.92|2115.55|2115.05|2115.55|2115.05|2115.42|2114.92|6
1649328370000|2022-04-07 10:46:10|2115.42|2114.92|2115.42|2114.92|2115.42|2114.92|2115.42|2114.92|16
1649328380000|2022-04-07 10:46:20|2115.3|2114.8|2115.55|2115.05|2115.55|2115.05|2115.3|2114.8|4
1649328400000|2022-04-07 10:46:40|2115.8|2115.3|2115.8|2115.3|2115.8|2115.3|2115.67|2115.17|19
1649328420000|2022-04-07 10:47:00|2115.67|2115.17|2116.05|2115.55|2116.05|2115.55|2115.67|2115.17|7
1649328430000|2022-04-07 10:47:10|2116.17|2115.67|2115.92|2115.42|2116.3|2115.8|2115.8|2115.3|37
1649328440000|2022-04-07 10:47:20|2115.8|2115.3|2115.92|2115.42|2115.92|2115.42|2115.55|2115.05|23
1649328460000|2022-04-07 10:47:40|2115.8|2115.3|2115.67|2115.17|2115.8|2115.3|2115.55|2115.05|13
1649328470000|2022-04-07 10:47:50|2115.55|2115.05|2115.8|2115.3|2115.8|2115.3|2115.55|2115.05|3
1649328480000|2022-04-07 10:48:00|2115.92|2115.42|2115.92|2115.42|2115.92|2115.42|2115.92|2115.42|5
1649328490000|2022-04-07 10:48:10|2115.8|2115.3|2115.92|2115.42|2115.92|2115.42|2115.8|2115.3|5
1649328500000|2022-04-07 10:48:20|2115.8|2115.3|2115.8|2115.3|2115.8|2115.3|2115.8|2115.3|14
1649328510000|2022-04-07 10:48:30|2115.67|2115.17|2115.55|2115.05|2115.67|2115.17|2115.55|2115.05|200
1649328520000|2022-04-07 10:48:40|2115.67|2115.17|2115.8|2115.3|2115.8|2115.3|2115.67|2115.17|3
1649328540000|2022-04-07 10:49:00|2115.92|2115.42|2115.8|2115.3|2116.05|2115.55|2115.67|2115.17|37
1649328550000|2022-04-07 10:49:10|2115.67|2115.17|2115.8|2115.3|2115.8|2115.3|2115.67|2115.17|10
1649328570000|2022-04-07 10:49:30|2115.67|2115.17|2115.67|2115.17|2115.67|2115.17|2115.67|2115.17|10
1649328580000|2022-04-07 10:49:40|2115.8|2115.3|2115.55|2115.05|2115.8|2115.3|2115.55|2115.05|1
1649328590000|2022-04-07 10:49:50|2115.67|2115.17|2115.55|2115.05|2115.67|2115.17|2115.55|2115.05|0
1649328600000|2022-04-07 10:50:00|2115.67|2115.17|2116.05|2115.55|2116.05|2115.55|2115.67|2115.17|12
1649328610000|2022-04-07 10:50:10|2115.8|2115.3|2115.8|2115.3|2115.8|2115.3|2115.8|2115.3|11
1649328620000|2022-04-07 10:50:20|||||||||1
1649328630000|2022-04-07 10:50:30|2115.92|2115.42|2115.92|2115.42|2116.05|2115.55|2115.92|2115.42|44
1649328640000|2022-04-07 10:50:40|2115.8|2115.3|2115.8|2115.3|2115.92|2115.42|2115.8|2115.3|0
1649328650000|2022-04-07 10:50:50|2115.67|2115.17|2115.8|2115.3|2116.05|2115.55|2115.67|2115.17|40
1649328660000|2022-04-07 10:51:00|2115.92|2115.42|2115.92|2115.42|2115.92|2115.42|2115.8|2115.3|5
1649328670000|2022-04-07 10:51:10|2115.8|2115.3|2115.92|2115.42|2115.92|2115.42|2115.8|2115.3|2
1649328680000|2022-04-07 10:51:20|2116.05|2115.55|2116.05|2115.55|2116.05|2115.55|2116.05|2115.55|335
1649328690000|2022-04-07 10:51:30|||||||||203
1649328700000|2022-04-07 10:51:40|2116.17|2115.67|2116.17|2115.67|2116.17|2115.67|2116.17|2115.67|210
1649328710000|2022-04-07 10:51:50|2116.3|2115.8|2116.17|2115.67|2116.3|2115.8|2116.17|2115.67|8
1649328720000|2022-04-07 10:52:00|2116.3|2115.8|2116.05|2115.55|2116.3|2115.8|2116.05|2115.55|11
1649328730000|2022-04-07 10:52:10|||||||||12
1649328740000|2022-04-07 10:52:20|2116.3|2115.8|2116.3|2115.8|2116.3|2115.8|2116.17|2115.67|11
1649328750000|2022-04-07 10:52:30|2116.17|2115.67|2116.42|2115.92|2116.42|2115.92|2116.17|2115.67|126
1649328760000|2022-04-07 10:52:40|2116.55|2116.05|2116.42|2115.92|2116.55|2116.05|2116.42|2115.92|304
1649328770000|2022-04-07 10:52:50|2116.3|2115.8|2116.05|2115.55|2116.55|2116.05|2116.05|2115.55|26
1649328780000|2022-04-07 10:53:00|2115.8|2115.3|2116.05|2115.55|2116.05|2115.55|2115.8|2115.3|9
1649328790000|2022-04-07 10:53:10|2116.17|2115.67|2116.05|2115.55|2116.3|2115.8|2116.05|2115.55|7
1649328800000|2022-04-07 10:53:20|2115.92|2115.42|2115.92|2115.42|2115.92|2115.42|2115.92|2115.42|17
1649328810000|2022-04-07 10:53:30|2115.8|2115.3|2115.3|2114.8|2115.8|2115.3|2115.3|2114.8|7
1649328820000|2022-04-07 10:53:40|2115.17|2114.67|2115.05|2114.55|2115.17|2114.67|2115.05|2114.55|5
1649328830000|2022-04-07 10:53:50|2115.17|2114.67|2115.17|2114.67|2115.17|2114.67|2115.17|2114.67|9
1649328840000|2022-04-07 10:54:00|2115.3|2114.8|2115.3|2114.8|2115.3|2114.8|2115.17|2114.67|9
1649328860000|2022-04-07 10:54:20|2115.17|2114.67|2115.17|2114.67|2115.17|2114.67|2115.05|2114.55|19
1649328870000|2022-04-07 10:54:30|2115.05|2114.55|2115.3|2114.8|2115.3|2114.8|2115.05|2114.55|6
1649328880000|2022-04-07 10:54:40|||||||||12
1649328890000|2022-04-07 10:54:50|2115.05|2114.55|2114.8|2114.3|2115.05|2114.55|2114.8|2114.3|13
1649328900000|2022-04-07 10:55:00|2114.55|2114.05|2114.3|2113.8|2114.67|2114.17|2114.3|2113.8|28
1649328910000|2022-04-07 10:55:10|2114.42|2113.92|2114.55|2114.05|2114.55|2114.05|2114.3|2113.8|4
1649328920000|2022-04-07 10:55:20|2114.42|2113.92|2114.42|2113.92|2114.55|2114.05|2114.3|2113.8|4
1649328930000|2022-04-07 10:55:30|2114.55|2114.05|2114.55|2114.05|2114.55|2114.05|2114.55|2114.05|0
1649328940000|2022-04-07 10:55:40|2114.8|2114.3|2114.67|2114.17|2114.8|2114.3|2114.67|2114.17|19
1649328950000|2022-04-07 10:55:50|2114.55|2114.05|2114.67|2114.17|2114.67|2114.17|2114.55|2114.05|0
1649328960000|2022-04-07 10:56:00|2114.55|2114.05|2114.55|2114.05|2114.8|2114.3|2114.55|2114.05|19
1649328970000|2022-04-07 10:56:10|2114.3|2113.8|2114.17|2113.67|2114.3|2113.8|2113.8|2113.3|58
1649328980000|2022-04-07 10:56:20|2114.3|2113.8|2113.8|2113.3|2114.3|2113.8|2113.8|2113.3|6
1649328990000|2022-04-07 10:56:30|||||||||14
1649329010000|2022-04-07 10:56:50|2113.55|2113.05|2113.42|2112.92|2113.55|2113.05|2113.3|2112.8|109
1649329020000|2022-04-07 10:57:00|2113.55|2113.05|2113.55|2113.05|2113.8|2113.3|2113.42|2112.92|19
1649329030000|2022-04-07 10:57:10|2113.42|2112.92|2113.3|2112.8|2113.42|2112.92|2113.3|2112.8|34
1649329040000|2022-04-07 10:57:20|2113.42|2112.92|2113.42|2112.92|2113.42|2112.92|2113.42|2112.92|0
1649329050000|2022-04-07 10:57:30|2113.55|2113.05|2113.42|2112.92|2113.55|2113.05|2113.3|2112.8|1
1649329060000|2022-04-07 10:57:40|2113.55|2113.05|2113.42|2112.92|2113.55|2113.05|2113.42|2112.92|1
1649329070000|2022-04-07 10:57:50|2113.3|2112.8|2113.3|2112.8|2113.3|2112.8|2113.3|2112.8|0
1649329080000|2022-04-07 10:58:00|2113.17|2112.67|2113.05|2112.55|2113.17|2112.67|2113.05|2112.55|16
1649329090000|2022-04-07 10:58:10|2112.92|2112.42|2113.05|2112.55|2113.05|2112.55|2112.92|2112.42|13
1649329100000|2022-04-07 10:58:20|2113.17|2112.67|2113.3|2112.8|2113.3|2112.8|2113.17|2112.67|8
1649329110000|2022-04-07 10:58:30|2113.42|2112.92|2112.92|2112.42|2113.42|2112.92|2112.92|2112.42|24
1649329120000|2022-04-07 10:58:40|2113.05|2112.55|2112.92|2112.42|2113.05|2112.55|2112.92|2112.42|3
1649329130000|2022-04-07 10:58:50|2113.05|2112.55|2113.05|2112.55|2113.17|2112.67|2112.92|2112.42|9
1649329140000|2022-04-07 10:59:00|2113.17|2112.67|2113.3|2112.8|2113.3|2112.8|2113.17|2112.67|9
1649329150000|2022-04-07 10:59:10|2113.42|2112.92|2113.3|2112.8|2113.55|2113.05|2113.3|2112.8|15
1649329170000|2022-04-07 10:59:30|||||||||13
1649329180000|2022-04-07 10:59:40|2113.17|2112.67|2113.17|2112.67|2113.17|2112.67|2113.05|2112.55|7
1649329190000|2022-04-07 10:59:50|2113.3|2112.8|2113.05|2112.55|2113.3|2112.8|2113.05|2112.55|3
1649329200000|2022-04-07 11:00:00|2113.17|2112.67|2113.3|2112.8|2113.3|2112.8|2113.17|2112.67|11
1649329210000|2022-04-07 11:00:10|2113.42|2112.92|2113.17|2112.67|2113.42|2112.92|2113.17|2112.67|5
1649329220000|2022-04-07 11:00:20|2113.05|2112.55|2113.17|2112.67|2113.17|2112.67|2113.05|2112.55|4
1649329230000|2022-04-07 11:00:30|2113.42|2112.92|2113.42|2112.92|2113.55|2113.05|2113.42|2112.92|16
1649329240000|2022-04-07 11:00:40|2113.55|2113.05|2113.3|2112.8|2113.55|2113.05|2113.17|2112.67|12
1649329250000|2022-04-07 11:00:50|2113.17|2112.67|2113.3|2112.8|2113.3|2112.8|2113.17|2112.67|2
1649329260000|2022-04-07 11:01:00|2113.42|2112.92|2113.3|2112.8|2113.42|2112.92|2113.3|2112.8|4
1649329270000|2022-04-07 11:01:10|2113.42|2112.92|2113.55|2113.05|2113.55|2113.05|2113.3|2112.8|14
1649329280000|2022-04-07 11:01:20|2113.8|2113.3|2113.8|2113.3|2113.8|2113.3|2113.67|2113.17|17
1649329300000|2022-04-07 11:01:40|2113.92|2113.42|2113.92|2113.42|2114.05|2113.55|2113.8|2113.3|19
1649329310000|2022-04-07 11:01:50|2113.8|2113.3|2113.92|2113.42|2114.05|2113.55|2113.8|2113.3|1
1649329320000|2022-04-07 11:02:00|2114.05|2113.55|2113.8|2113.3|2114.05|2113.55|2113.8|2113.3|48
1649329330000|2022-04-07 11:02:10|2113.92|2113.42|2113.8|2113.3|2113.92|2113.42|2113.8|2113.3|12
1649329340000|2022-04-07 11:02:20|2113.67|2113.17|2113.55|2113.05|2113.67|2113.17|2113.55|2113.05|6
1649329350000|2022-04-07 11:02:30|2113.42|2112.92|2113.42|2112.92|2113.55|2113.05|2113.42|2112.92|5
1649329360000|2022-04-07 11:02:40|2113.3|2112.8|2112.8|2112.3|2113.3|2112.8|2112.17|2111.67|38
1649329370000|2022-04-07 11:02:50|2112.67|2112.17|2112.42|2111.92|2112.8|2112.3|2112.42|2111.92|6
1649329380000|2022-04-07 11:03:00|2112.3|2111.8|2112.05|2111.55|2112.3|2111.8|2111.8|2111.3|36
1649329390000|2022-04-07 11:03:10|2111.92|2111.42|2112.17|2111.67|2112.17|2111.67|2111.8|2111.3|18
1649329400000|2022-04-07 11:03:20|2112.05|2111.55|2112.05|2111.55|2112.05|2111.55|2111.8|2111.3|15
1649329410000|2022-04-07 11:03:30|2112.3|2111.8|2112.05|2111.55|2112.3|2111.8|2111.92|2111.42|26
1649329420000|2022-04-07 11:03:40|2111.92|2111.42|2111.67|2111.17|2111.92|2111.42|2111.55|2111.05|20
1649329430000|2022-04-07 11:03:50|2111.8|2111.3|2111.8|2111.3|2111.8|2111.3|2111.67|2111.17|7
1649329440000|2022-04-07 11:04:00|2111.92|2111.42|2112.05|2111.55|2112.3|2111.8|2111.8|2111.3|145
1649329460000|2022-04-07 11:04:20|2111.92|2111.42|2111.8|2111.3|2111.92|2111.42|2111.8|2111.3|118
1649329470000|2022-04-07 11:04:30|2111.67|2111.17|2111.67|2111.17|2111.67|2111.17|2111.67|2111.17|5
1649329480000|2022-04-07 11:04:40|2111.8|2111.3|2111.67|2111.17|2111.8|2111.3|2111.67|2111.17|0
1649329490000|2022-04-07 11:04:50|2111.8|2111.3|2112.05|2111.55|2112.17|2111.67|2111.8|2111.3|61
1649329500000|2022-04-07 11:05:00|2112.17|2111.67|2112.3|2111.8|2112.55|2112.05|2112.05|2111.55|17
1649329510000|2022-04-07 11:05:10|2112.42|2111.92|2112.17|2111.67|2112.42|2111.92|2112.17|2111.67|23
1649329520000|2022-04-07 11:05:20|2112.05|2111.55|2112.05|2111.55|2112.05|2111.55|2112.05|2111.55|0
1649329530000|2022-04-07 11:05:30|2112.3|2111.8|2112.42|2111.92|2112.42|2111.92|2112.3|2111.8|13
1649329540000|2022-04-07 11:05:40|2112.55|2112.05|2112.3|2111.8|2112.55|2112.05|2112.3|2111.8|0
1649329550000|2022-04-07 11:05:50|2112.55|2112.05|2112.3|2111.8|2112.55|2112.05|2112.3|2111.8|32
1649329560000|2022-04-07 11:06:00|2112.42|2111.92|2112.17|2111.67|2112.55|2112.05|2112.17|2111.67|10
1649329570000|2022-04-07 11:06:10|2112.05|2111.55|2112.05|2111.55|2112.05|2111.55|2112.05|2111.55|1
1649329580000|2022-04-07 11:06:20|2112.3|2111.8|2112.17|2111.67|2112.3|2111.8|2112.17|2111.67|5
1649329590000|2022-04-07 11:06:30|2112.05|2111.55|2112.17|2111.67|2112.17|2111.67|2112.05|2111.55|1
1649329600000|2022-04-07 11:06:40|2112.05|2111.55|2111.67|2111.17|2112.05|2111.55|2111.55|2111.05|63
1649329610000|2022-04-07 11:06:50|2111.8|2111.3|2111.8|2111.3|2111.8|2111.3|2111.8|2111.3|0
1649329620000|2022-04-07 11:07:00|2112.05|2111.55|2111.8|2111.3|2112.17|2111.67|2111.8|2111.3|6
1649329630000|2022-04-07 11:07:10|2111.92|2111.42|2112.05|2111.55|2112.05|2111.55|2111.92|2111.42|0
1649329640000|2022-04-07 11:07:20|2112.17|2111.67|2112.3|2111.8|2112.3|2111.8|2112.17|2111.67|7
1649329650000|2022-04-07 11:07:30|2112.55|2112.05|2112.67|2112.17|2112.8|2112.3|2112.55|2112.05|32
1649329660000|2022-04-07 11:07:40|2112.55|2112.05|2114.55|2114.05|2114.55|2114.05|2112.55|2112.05|200
1649329670000|2022-04-07 11:07:50|2115.05|2114.55|2116.05|2115.55|2116.8|2116.3|2115.05|2114.55|163
1649329680000|2022-04-07 11:08:00|2115.92|2115.42|2116.67|2116.17|2116.8|2116.3|2115.67|2115.17|24
1649329690000|2022-04-07 11:08:10|2116.8|2116.3|2121.17|2120.67|2121.17|2120.67|2116.67|2116.17|249
1649329700000|2022-04-07 11:08:20|2121.3|2120.8|2122.05|2121.55|2122.17|2121.67|2120.8|2120.3|249
1649329710000|2022-04-07 11:08:30|2122.3|2121.8|2123.17|2122.67|2124.8|2124.3|2122.3|2121.8|262
1649329720000|2022-04-07 11:08:40|2122.92|2122.42|2123.42|2122.92|2124.55|2124.05|2122.92|2122.42|129
1649329730000|2022-04-07 11:08:50|2124.05|2123.55|2122.17|2121.67|2124.92|2124.42|2121.05|2120.55|208
1649329740000|2022-04-07 11:09:00|2122.55|2122.05|2119.67|2119.17|2123.67|2123.17|2119.55|2119.05|239
1649329750000|2022-04-07 11:09:10|2119.8|2119.3|2119.67|2119.17|2120.42|2119.92|2118.8|2118.3|201
1649329760000|2022-04-07 11:09:20|2119.42|2118.92|2118.17|2117.67|2119.8|2119.3|2116.05|2115.55|150
1649329770000|2022-04-07 11:09:30|2117.67|2117.17|2118.05|2117.55|2118.05|2117.55|2116.55|2116.05|79
1649329780000|2022-04-07 11:09:40|2117.92|2117.42|2113.8|2113.3|2117.92|2117.42|2109.92|2109.42|857
1649329790000|2022-04-07 11:09:50|2114.67|2114.17|2113.92|2113.42|2115.42|2114.92|2113.42|2112.92|195
1649329800000|2022-04-07 11:10:00|2114.17|2113.67|2113.92|2113.42|2114.92|2114.42|2113.3|2112.8|115
1649329810000|2022-04-07 11:10:10|2113.8|2113.3|2114.17|2113.67|2114.17|2113.67|2113.17|2112.67|107
1649329820000|2022-04-07 11:10:20|2114.05|2113.55|2113.17|2112.67|2114.05|2113.55|2112.8|2112.3|46
1649329830000|2022-04-07 11:10:30|2113.3|2112.8|2113.17|2112.67|2114.3|2113.8|2112.8|2112.3|62
1649329840000|2022-04-07 11:10:40|2113.05|2112.55|2112.92|2112.42|2113.3|2112.8|2112.42|2111.92|86
1649329850000|2022-04-07 11:10:50|2112.8|2112.3|2111.8|2111.3|2112.8|2112.3|2111.8|2111.3|33
1649329860000|2022-04-07 11:11:00|2111.55|2111.05|2112.05|2111.55|2112.05|2111.55|2111.42|2110.92|37
1649329870000|2022-04-07 11:11:10|2112.17|2111.67|2113.17|2112.67|2113.3|2112.8|2112.17|2111.67|54
1649329880000|2022-04-07 11:11:20|2113.05|2112.55|2113.05|2112.55|2113.17|2112.67|2112.8|2112.3|38
1649329890000|2022-04-07 11:11:30|2112.92|2112.42|2112.42|2111.92|2112.92|2112.42|2111.67|2111.17|59
1649329900000|2022-04-07 11:11:40|2112.17|2111.67|2112.92|2112.42|2113.3|2112.8|2112.17|2111.67|41
1649329910000|2022-04-07 11:11:50|2113.05|2112.55|2114.8|2114.3|2115.05|2114.55|2113.05|2112.55|133
1649329920000|2022-04-07 11:12:00|2114.67|2114.17|2115.55|2115.05|2116.17|2115.67|2114.55|2114.05|137
1649329930000|2022-04-07 11:12:10|2115.8|2115.3|2115.17|2114.67|2116.17|2115.67|2115.17|2114.67|44
1649329940000|2022-04-07 11:12:20|2115.05|2114.55|2114.8|2114.3|2115.17|2114.67|2114.8|2114.3|14
1649329950000|2022-04-07 11:12:30|2114.67|2114.17|2114.8|2114.3|2115.05|2114.55|2114.3|2113.8|28
1649329960000|2022-04-07 11:12:40|2114.92|2114.42|2114.92|2114.42|2115.3|2114.8|2114.8|2114.3|24
1649329970000|2022-04-07 11:12:50|2115.17|2114.67|2115.8|2115.3|2115.8|2115.3|2115.17|2114.67|48
1649329980000|2022-04-07 11:13:00|2115.92|2115.42|2115.55|2115.05|2116.05|2115.55|2115.17|2114.67|71
1649329990000|2022-04-07 11:13:10|2115.67|2115.17|2114.92|2114.42|2115.8|2115.3|2114.92|2114.42|46
1649330000000|2022-04-07 11:13:20|2114.8|2114.3|2114.8|2114.3|2115.17|2114.67|2114.55|2114.05|30
1649330010000|2022-04-07 11:13:30|2114.17|2113.67|2113.8|2113.3|2114.3|2113.8|2113.67|2113.17|44
1649330020000|2022-04-07 11:13:40|2113.67|2113.17|2114.55|2114.05|2114.55|2114.05|2113.67|2113.17|28
1649330030000|2022-04-07 11:13:50|2114.42|2113.92|2114.05|2113.55|2114.55|2114.05|2114.05|2113.55|30
1649330040000|2022-04-07 11:14:00|2114.42|2113.92|2113.67|2113.17|2114.42|2113.92|2113.67|2113.17|28
1649330050000|2022-04-07 11:14:10|2113.55|2113.05|2113.55|2113.05|2113.55|2113.05|2112.8|2112.3|79
1649330060000|2022-04-07 11:14:20|2113.42|2112.92|2113.05|2112.55|2113.55|2113.05|2113.05|2112.55|6
1649330070000|2022-04-07 11:14:30|2113.3|2112.8|2113.17|2112.67|2113.3|2112.8|2113.17|2112.67|7
1649330080000|2022-04-07 11:14:40|2113.3|2112.8|2114.55|2114.05|2114.8|2114.3|2113.3|2112.8|65
1649330090000|2022-04-07 11:14:50|2114.67|2114.17|2114.42|2113.92|2114.92|2114.42|2114.42|2113.92|21
1649330100000|2022-04-07 11:15:00|2114.3|2113.8|2113.55|2113.05|2114.67|2114.17|2113.55|2113.05|17
1649330110000|2022-04-07 11:15:10|2113.42|2112.92|2113.8|2113.3|2113.8|2113.3|2113.3|2112.8|85
1649330120000|2022-04-07 11:15:20|2113.55|2113.05|2113.55|2113.05|2113.67|2113.17|2113.55|2113.05|0
1649330130000|2022-04-07 11:15:30|2113.8|2113.3|2113.67|2113.17|2113.92|2113.42|2113.55|2113.05|12
1649330140000|2022-04-07 11:15:40|2113.55|2113.05|2113.55|2113.05|2113.8|2113.3|2113.55|2113.05|4
1649330150000|2022-04-07 11:15:50|2113.8|2113.3|2113.92|2113.42|2113.92|2113.42|2113.55|2113.05|6
1649330160000|2022-04-07 11:16:00|2114.05|2113.55|2113.92|2113.42|2114.05|2113.55|2113.8|2113.3|14
1649330170000|2022-04-07 11:16:10|2114.05|2113.55|2114.17|2113.67|2114.3|2113.8|2114.05|2113.55|11
1649330180000|2022-04-07 11:16:20|2114.3|2113.8|2113.67|2113.17|2114.42|2113.92|2113.55|2113.05|49
1649330190000|2022-04-07 11:16:30|2113.55|2113.05|2113.67|2113.17|2113.8|2113.3|2113.55|2113.05|0
1649330200000|2022-04-07 11:16:40|2113.55|2113.05|2113.42|2112.92|2113.67|2113.17|2113.42|2112.92|7
1649330210000|2022-04-07 11:16:50|2113.3|2112.8|2113.42|2112.92|2113.42|2112.92|2113.3|2112.8|11
1649330220000|2022-04-07 11:17:00|2113.3|2112.8|2113.17|2112.67|2113.3|2112.8|2112.67|2112.17|50
1649330230000|2022-04-07 11:17:10|2113.42|2112.92|2113.67|2113.17|2113.67|2113.17|2113.42|2112.92|5
1649330240000|2022-04-07 11:17:20|2113.55|2113.05|2113.42|2112.92|2113.55|2113.05|2113.3|2112.8|27
1649330250000|2022-04-07 11:17:30|2113.55|2113.05|2113.92|2113.42|2113.92|2113.42|2113.55|2113.05|17
1649330260000|2022-04-07 11:17:40|2113.8|2113.3|2113.55|2113.05|2113.8|2113.3|2113.55|2113.05|14
1649330270000|2022-04-07 11:17:50|2113.67|2113.17|2113.8|2113.3|2113.8|2113.3|2113.67|2113.17|0
1649330280000|2022-04-07 11:18:00|2113.55|2113.05|2113.42|2112.92|2113.8|2113.3|2113.05|2112.55|27
1649330290000|2022-04-07 11:18:10|2113.3|2112.8|2113.17|2112.67|2113.3|2112.8|2113.05|2112.55|15
1649330300000|2022-04-07 11:18:20|2113.05|2112.55|2113.05|2112.55|2113.17|2112.67|2112.92|2112.42|8
1649330310000|2022-04-07 11:18:30|2112.92|2112.42|2112.92|2112.42|2113.3|2112.8|2112.67|2112.17|35
1649330320000|2022-04-07 11:18:40|2113.05|2112.55|2113.17|2112.67|2113.3|2112.8|2112.92|2112.42|25
1649330330000|2022-04-07 11:18:50|2113.05|2112.55|2113.17|2112.67|2113.17|2112.67|2112.92|2112.42|10
1649330340000|2022-04-07 11:19:00|2113.3|2112.8|2113.3|2112.8|2113.67|2113.17|2113.17|2112.67|26
1649330350000|2022-04-07 11:19:10|2113.42|2112.92|2113.42|2112.92|2113.42|2112.92|2113.42|2112.92|3
1649330360000|2022-04-07 11:19:20|2113.3|2112.8|2113.3|2112.8|2113.3|2112.8|2113.3|2112.8|0
1649330370000|2022-04-07 11:19:30|2113.42|2112.92|2113.42|2112.92|2113.55|2113.05|2113.42|2112.92|13
1649330380000|2022-04-07 11:19:40|2113.3|2112.8|2113.42|2112.92|2113.42|2112.92|2113.3|2112.8|1
1649330390000|2022-04-07 11:19:50|2113.55|2113.05|2113.55|2113.05|2113.8|2113.3|2113.55|2113.05|25
1649330400000|2022-04-07 11:20:00|2113.8|2113.3|2113.67|2113.17|2113.8|2113.3|2113.42|2112.92|7
1649330410000|2022-04-07 11:20:10|2113.8|2113.3|2113.92|2113.42|2113.92|2113.42|2113.8|2113.3|18
1649330420000|2022-04-07 11:20:20|2114.05|2113.55|2114.3|2113.8|2114.3|2113.8|2113.92|2113.42|5
1649330430000|2022-04-07 11:20:30|2114.05|2113.55|2113.55|2113.05|2114.17|2113.67|2113.55|2113.05|14
1649330440000|2022-04-07 11:20:40|2113.42|2112.92|2113.42|2112.92|2113.55|2113.05|2113.42|2112.92|6
1649330450000|2022-04-07 11:20:50|2113.3|2112.8|2112.8|2112.3|2113.3|2112.8|2112.8|2112.3|29
1649330460000|2022-04-07 11:21:00|2112.92|2112.42|2112.92|2112.42|2113.3|2112.8|2112.8|2112.3|9
1649330470000|2022-04-07 11:21:10|2112.8|2112.3|2112.8|2112.3|2112.8|2112.3|2112.8|2112.3|3
1649330480000|2022-04-07 11:21:20|2112.67|2112.17|2112.8|2112.3|2113.17|2112.67|2112.67|2112.17|26
1649330490000|2022-04-07 11:21:30|2112.92|2112.42|2112.92|2112.42|2113.05|2112.55|2112.8|2112.3|18
1649330500000|2022-04-07 11:21:40|2113.05|2112.55|2112.92|2112.42|2113.17|2112.67|2112.92|2112.42|7
1649330510000|2022-04-07 11:21:50|2113.05|2112.55|2113.3|2112.8|2113.42|2112.92|2113.05|2112.55|8
1649330520000|2022-04-07 11:22:00|2113.17|2112.67|2113.17|2112.67|2113.3|2112.8|2113.05|2112.55|13
1649330530000|2022-04-07 11:22:10|2113.3|2112.8|2113.42|2112.92|2113.55|2113.05|2113.17|2112.67|28
1649330540000|2022-04-07 11:22:20|2113.55|2113.05|2113.67|2113.17|2113.8|2113.3|2113.42|2112.92|11
1649330550000|2022-04-07 11:22:30|2113.8|2113.3|2114.05|2113.55|2114.05|2113.55|2113.55|2113.05|21
1649330560000|2022-04-07 11:22:40|2114.17|2113.67|2114.17|2113.67|2114.3|2113.8|2114.05|2113.55|13
1649330570000|2022-04-07 11:22:50|2113.67|2113.17|2113.55|2113.05|2113.67|2113.17|2113.55|2113.05|11
1649330580000|2022-04-07 11:23:00|2113.8|2113.3|2113.92|2113.42|2113.92|2113.42|2113.55|2113.05|6
1649330590000|2022-04-07 11:23:10|2114.05|2113.55|2113.55|2113.05|2114.05|2113.55|2113.55|2113.05|10
1649330600000|2022-04-07 11:23:20|2113.67|2113.17|2113.67|2113.17|2113.67|2113.17|2113.67|2113.17|21
1649330610000|2022-04-07 11:23:30|2113.8|2113.3|2113.67|2113.17|2113.8|2113.3|2113.55|2113.05|4
1649330620000|2022-04-07 11:23:40|2113.55|2113.05|2113.42|2112.92|2113.55|2113.05|2113.3|2112.8|8
1649330630000|2022-04-07 11:23:50|2113.55|2113.05|2113.55|2113.05|2113.55|2113.05|2113.55|2113.05|0
1649330640000|2022-04-07 11:24:00|2113.3|2112.8|2112.67|2112.17|2113.3|2112.8|2112.55|2112.05|33
1649330650000|2022-04-07 11:24:10|2112.8|2112.3|2113.17|2112.67|2113.3|2112.8|2112.8|2112.3|6
1649330660000|2022-04-07 11:24:20|2112.92|2112.42|2112.55|2112.05|2112.92|2112.42|2112.42|2111.92|38
1649330670000|2022-04-07 11:24:30|2112.42|2111.92|2111.92|2111.42|2112.42|2111.92|2111.92|2111.42|39
1649330680000|2022-04-07 11:24:40|2111.8|2111.3|2112.05|2111.55|2112.05|2111.55|2111.8|2111.3|13
1649330690000|2022-04-07 11:24:50|2111.92|2111.42|2112.05|2111.55|2112.05|2111.55|2111.92|2111.42|11
1649330700000|2022-04-07 11:25:00|2111.92|2111.42|2112.67|2112.17|2112.8|2112.3|2111.92|2111.42|12
1649330710000|2022-04-07 11:25:10|2112.55|2112.05|2112.42|2111.92|2112.55|2112.05|2112.3|2111.8|13
1649330720000|2022-04-07 11:25:20|2112.67|2112.17|2112.92|2112.42|2112.92|2112.42|2112.67|2112.17|23
1649330730000|2022-04-07 11:25:30|2113.05|2112.55|2113.17|2112.67|2113.3|2112.8|2113.05|2112.55|12
1649330740000|2022-04-07 11:25:40|2113.3|2112.8|2112.42|2111.92|2113.3|2112.8|2112.3|2111.8|36
1649330750000|2022-04-07 11:25:50|2112.3|2111.8|2112.17|2111.67|2112.3|2111.8|2112.05|2111.55|10
1649330760000|2022-04-07 11:26:00|2112.3|2111.8|2111.92|2111.42|2112.3|2111.8|2111.92|2111.42|17
1649330770000|2022-04-07 11:26:10|2111.55|2111.05|2111.42|2110.92|2111.67|2111.17|2111.3|2110.8|44
1649330780000|2022-04-07 11:26:20|2111.55|2111.05|2111.55|2111.05|2111.8|2111.3|2111.42|2110.92|17
1649330790000|2022-04-07 11:26:30|2111.42|2110.92|2111.42|2110.92|2111.67|2111.17|2111.17|2110.67|33
1649330800000|2022-04-07 11:26:40|2111.55|2111.05|2111.8|2111.3|2111.8|2111.3|2111.55|2111.05|7
1649330810000|2022-04-07 11:26:50|2111.67|2111.17|2111.55|2111.05|2111.67|2111.17|2111.55|2111.05|10
1649330820000|2022-04-07 11:27:00|2111.67|2111.17|2111.67|2111.17|2111.8|2111.3|2111.67|2111.17|5
1649330830000|2022-04-07 11:27:10|2111.42|2110.92|2111.3|2110.8|2111.42|2110.92|2111.3|2110.8|18
1649330840000|2022-04-07 11:27:20|2111.17|2110.67|2111.17|2110.67|2111.17|2110.67|2110.92|2110.42|23
1649330850000|2022-04-07 11:27:30|2111.3|2110.8|2111.05|2110.55|2111.3|2110.8|2111.05|2110.55|17
1649330860000|2022-04-07 11:27:40|||||||||2
1649330870000|2022-04-07 11:27:50|2111.17|2110.67|2111.55|2111.05|2111.55|2111.05|2111.17|2110.67|10
1649330880000|2022-04-07 11:28:00|2111.67|2111.17|2111.8|2111.3|2111.8|2111.3|2111.67|2111.17|2
1649330890000|2022-04-07 11:28:10|2111.67|2111.17|2111.55|2111.05|2111.67|2111.17|2111.55|2111.05|7
1649330900000|2022-04-07 11:28:20|||||||||2
1649330910000|2022-04-07 11:28:30|2111.3|2110.8|2111.42|2110.92|2111.42|2110.92|2111.3|2110.8|25
1649330920000|2022-04-07 11:28:40|2111.55|2111.05|2111.42|2110.92|2111.55|2111.05|2111.42|2110.92|0
1649330930000|2022-04-07 11:28:50|2111.55|2111.05|2111.42|2110.92|2111.55|2111.05|2111.42|2110.92|0
1649330940000|2022-04-07 11:29:00|2111.55|2111.05|2111.3|2110.8|2111.55|2111.05|2111.3|2110.8|9
1649330950000|2022-04-07 11:29:10|2111.17|2110.67|2110.67|2110.17|2111.3|2110.8|2110.67|2110.17|26
1649330960000|2022-04-07 11:29:20|2110.55|2110.05|2110.42|2109.92|2110.55|2110.05|2110.3|2109.8|6
1649330970000|2022-04-07 11:29:30|2110.55|2110.05|2110.3|2109.8|2110.55|2110.05|2110.3|2109.8|8
1649330980000|2022-04-07 11:29:40|2110.55|2110.05|2110.67|2110.17|2110.8|2110.3|2110.55|2110.05|7
1649330990000|2022-04-07 11:29:50|2110.8|2110.3|2110.92|2110.42|2110.92|2110.42|2110.8|2110.3|21
1649331000000|2022-04-07 11:30:00|2111.05|2110.55|2111.42|2110.92|2111.8|2111.3|2111.05|2110.55|29
1649331010000|2022-04-07 11:30:10|||||||||1
1649331020000|2022-04-07 11:30:20|2111.3|2110.8|2111.3|2110.8|2111.3|2110.8|2111.3|2110.8|14
1649331030000|2022-04-07 11:30:30|2111.55|2111.05|2111.67|2111.17|2111.67|2111.17|2111.55|2111.05|6
1649331040000|2022-04-07 11:30:40|2111.55|2111.05|2111.3|2110.8|2111.55|2111.05|2111.17|2110.67|36
1649331050000|2022-04-07 11:30:50|2111.17|2110.67|2111.42|2110.92|2111.55|2111.05|2111.05|2110.55|41
1649331060000|2022-04-07 11:31:00|2111.3|2110.8|2111.55|2111.05|2111.55|2111.05|2111.3|2110.8|6
1649331070000|2022-04-07 11:31:10|2111.42|2110.92|2111.67|2111.17|2111.67|2111.17|2111.42|2110.92|7
1649331080000|2022-04-07 11:31:20|2111.8|2111.3|2111.17|2110.67|2111.8|2111.3|2111.17|2110.67|83
1649331090000|2022-04-07 11:31:30|2111.3|2110.8|2111.17|2110.67|2111.55|2111.05|2111.05|2110.55|90
1649331100000|2022-04-07 11:31:40|2111.05|2110.55|2111.42|2110.92|2111.42|2110.92|2111.05|2110.55|3
1649331110000|2022-04-07 11:31:50|2111.3|2110.8|2111.55|2111.05|2111.55|2111.05|2111.17|2110.67|13
1649331120000|2022-04-07 11:32:00|2111.8|2111.3|2111.55|2111.05|2111.8|2111.3|2111.55|2111.05|15
1649331130000|2022-04-07 11:32:10|2111.67|2111.17|2111.67|2111.17|2111.67|2111.17|2111.67|2111.17|1
1649331140000|2022-04-07 11:32:20|2111.8|2111.3|2111.67|2111.17|2111.8|2111.3|2111.67|2111.17|7
1649331150000|2022-04-07 11:32:30|2111.55|2111.05|2111.42|2110.92|2111.55|2111.05|2111.3|2110.8|2
1649331160000|2022-04-07 11:32:40|2111.55|2111.05|2111.55|2111.05|2111.55|2111.05|2111.42|2110.92|2
1649331170000|2022-04-07 11:32:50|2111.67|2111.17|2111.42|2110.92|2111.8|2111.3|2111.42|2110.92|9
1649331180000|2022-04-07 11:33:00|2111.3|2110.8|2110.8|2110.3|2111.3|2110.8|2110.8|2110.3|32
1649331190000|2022-04-07 11:33:10|2110.3|2109.8|2110.17|2109.67|2110.3|2109.8|2110.17|2109.67|25
1649331200000|2022-04-07 11:33:20|2110.05|2109.55|2110.05|2109.55|2110.3|2109.8|2109.8|2109.3|75
1649331210000|2022-04-07 11:33:30|2109.92|2109.42|2109.8|2109.3|2110.05|2109.55|2109.67|2109.17|27
1649331220000|2022-04-07 11:33:40|2109.92|2109.42|2109.92|2109.42|2109.92|2109.42|2109.92|2109.42|10
1649331230000|2022-04-07 11:33:50|2110.05|2109.55|2110.17|2109.67|2110.3|2109.8|2109.92|2109.42|3
1649331240000|2022-04-07 11:34:00|2109.92|2109.42|2109.8|2109.3|2110.17|2109.67|2109.8|2109.3|59
1649331250000|2022-04-07 11:34:10|2109.05|2108.55|2109.17|2108.67|2109.3|2108.8|2108.92|2108.42|33
1649331260000|2022-04-07 11:34:20|2109.3|2108.8|2109.3|2108.8|2109.3|2108.8|2109.05|2108.55|0
1649331270000|2022-04-07 11:34:30|2109.05|2108.55|2109.3|2108.8|2109.3|2108.8|2109.05|2108.55|12
1649331280000|2022-04-07 11:34:40|2109.17|2108.67|2109.3|2108.8|2109.3|2108.8|2109.05|2108.55|33
1649331290000|2022-04-07 11:34:50|2109.05|2108.55|2109.42|2108.92|2109.67|2109.17|2109.05|2108.55|16
1649331300000|2022-04-07 11:35:00|2109.3|2108.8|2109.3|2108.8|2109.3|2108.8|2109.17|2108.67|3
1649331310000|2022-04-07 11:35:10|2109.05|2108.55|2109.17|2108.67|2109.3|2108.8|2109.05|2108.55|6
1649331320000|2022-04-07 11:35:20|2109.3|2108.8|2109.17|2108.67|2109.3|2108.8|2109.17|2108.67|4
1649331330000|2022-04-07 11:35:30|||||||||12
1649331340000|2022-04-07 11:35:40|2109.3|2108.8|2109.3|2108.8|2109.3|2108.8|2109.17|2108.67|8
1649331350000|2022-04-07 11:35:50|2109.67|2109.17|2109.55|2109.05|2109.67|2109.17|2109.3|2108.8|8
1649331360000|2022-04-07 11:36:00|2109.42|2108.92|2109.42|2108.92|2109.55|2109.05|2109.42|2108.92|6
1649331370000|2022-04-07 11:36:10|2109.3|2108.8|2109.17|2108.67|2109.3|2108.8|2108.8|2108.3|23
1649331380000|2022-04-07 11:36:20|2109.3|2108.8|2109.42|2108.92|2109.55|2109.05|2109.3|2108.8|4
1649331390000|2022-04-07 11:36:30|2109.55|2109.05|2109.42|2108.92|2109.55|2109.05|2109.3|2108.8|4
1649331400000|2022-04-07 11:36:40|2109.55|2109.05|2109.92|2109.42|2110.05|2109.55|2109.55|2109.05|20
1649331410000|2022-04-07 11:36:50|2109.8|2109.3|2109.92|2109.42|2109.92|2109.42|2109.8|2109.3|16
1649331420000|2022-04-07 11:37:00|2109.8|2109.3|2109.42|2108.92|2110.05|2109.55|2109.42|2108.92|18
1649331430000|2022-04-07 11:37:10|2109.67|2109.17|2109.8|2109.3|2109.8|2109.3|2109.55|2109.05|12
1649331440000|2022-04-07 11:37:20|2109.92|2109.42|2110.05|2109.55|2110.05|2109.55|2109.92|2109.42|2
1649331450000|2022-04-07 11:37:30|2110.17|2109.67|2109.92|2109.42|2110.17|2109.67|2109.92|2109.42|13
1649331460000|2022-04-07 11:37:40|2109.8|2109.3|2110.05|2109.55|2110.05|2109.55|2109.55|2109.05|19
1649331470000|2022-04-07 11:37:50|2110.17|2109.67|2110.05|2109.55|2110.17|2109.67|2110.05|2109.55|9
1649331480000|2022-04-07 11:38:00|2109.8|2109.3|2110.05|2109.55|2110.05|2109.55|2109.8|2109.3|23
1649331490000|2022-04-07 11:38:10|2109.92|2109.42|2109.55|2109.05|2109.92|2109.42|2109.42|2108.92|18
1649331500000|2022-04-07 11:38:20|2109.67|2109.17|2109.55|2109.05|2109.67|2109.17|2109.3|2108.8|8
1649331510000|2022-04-07 11:38:30|2109.42|2108.92|2109.92|2109.42|2110.05|2109.55|2109.42|2108.92|7
1649331520000|2022-04-07 11:38:40|2110.05|2109.55|2110.17|2109.67|2110.17|2109.67|2110.05|2109.55|1
1649331530000|2022-04-07 11:38:50|2110.3|2109.8|2110.17|2109.67|2110.3|2109.8|2110.05|2109.55|16
1649331540000|2022-04-07 11:39:00|2110.3|2109.8|2110.67|2110.17|2110.8|2110.3|2110.3|2109.8|17
1649331550000|2022-04-07 11:39:10|2110.55|2110.05|2110.55|2110.05|2110.55|2110.05|2110.42|2109.92|1
1649331560000|2022-04-07 11:39:20|2110.42|2109.92|2110.3|2109.8|2110.55|2110.05|2110.17|2109.67|29
1649331570000|2022-04-07 11:39:30|2110.05|2109.55|2110.05|2109.55|2110.05|2109.55|2110.05|2109.55|2
1649331580000|2022-04-07 11:39:40|2109.92|2109.42|2109.55|2109.05|2110.05|2109.55|2109.55|2109.05|18
1649331590000|2022-04-07 11:39:50|2109.42|2108.92|2109.67|2109.17|2109.67|2109.17|2109.3|2108.8|13
1649331600000|2022-04-07 11:40:00|2109.78|2109.28|2110.03|2109.53|2110.16|2109.66|2109.78|2109.28|6
1649331610000|2022-04-07 11:40:10|2110.16|2109.66|2109.78|2109.28|2110.16|2109.66|2109.66|2109.16|7
1649331620000|2022-04-07 11:40:20|2109.66|2109.16|2109.16|2108.66|2109.78|2109.28|2109.16|2108.66|14
1649331630000|2022-04-07 11:40:30|2109.66|2109.16|2109.28|2108.78|2109.66|2109.16|2109.16|2108.66|10
1649331640000|2022-04-07 11:40:40|2109.41|2108.91|2109.28|2108.78|2109.41|2108.91|2109.16|2108.66|26
1649331650000|2022-04-07 11:40:50|2109.41|2108.91|2109.28|2108.78|2109.41|2108.91|2108.91|2108.41|24
1649331660000|2022-04-07 11:41:00|2109.41|2108.91|2109.66|2109.16|2109.66|2109.16|2109.41|2108.91|12
1649331670000|2022-04-07 11:41:10|2109.78|2109.28|2110.03|2109.53|2110.03|2109.53|2109.78|2109.28|5
1649331680000|2022-04-07 11:41:20|2109.91|2109.41|2110.03|2109.53|2110.16|2109.66|2109.91|2109.41|9
1649331690000|2022-04-07 11:41:30|2110.16|2109.66|2110.53|2110.03|2111.03|2110.53|2110.16|2109.66|42
1649331700000|2022-04-07 11:41:40|2110.41|2109.91|2110.78|2110.28|2110.91|2110.41|2110.41|2109.91|5
1649331710000|2022-04-07 11:41:50|2110.91|2110.41|2110.78|2110.28|2111.03|2110.53|2110.66|2110.16|12
1649331720000|2022-04-07 11:42:00|2110.66|2110.16|2111.03|2110.53|2111.03|2110.53|2110.28|2109.78|115
1649331730000|2022-04-07 11:42:10|2111.16|2110.66|2110.78|2110.28|2111.16|2110.66|2110.78|2110.28|6
1649331740000|2022-04-07 11:42:20|2110.91|2110.41|2110.66|2110.16|2110.91|2110.41|2110.53|2110.03|13
1649331750000|2022-04-07 11:42:30|2110.78|2110.28|2110.78|2110.28|2110.78|2110.28|2110.78|2110.28|4
1649331760000|2022-04-07 11:42:40|2110.91|2110.41|2110.53|2110.03|2110.91|2110.41|2110.41|2109.91|20
1649331770000|2022-04-07 11:42:50|2110.78|2110.28|2110.91|2110.41|2110.91|2110.41|2110.78|2110.28|1
1649331780000|2022-04-07 11:43:00|2111.03|2110.53|2110.91|2110.41|2111.16|2110.66|2110.66|2110.16|27
1649331790000|2022-04-07 11:43:10|2110.78|2110.28|2110.66|2110.16|2110.78|2110.28|2110.66|2110.16|3
1649331800000|2022-04-07 11:43:20|2110.41|2109.91|2111.03|2110.53|2111.03|2110.53|2110.41|2109.91|22
1649331810000|2022-04-07 11:43:30|2111.16|2110.66|2111.16|2110.66|2111.16|2110.66|2110.91|2110.41|10
1649331820000|2022-04-07 11:43:40|2110.78|2110.28|2110.78|2110.28|2111.03|2110.53|2110.66|2110.16|17
1649331830000|2022-04-07 11:43:50|2110.91|2110.41|2110.66|2110.16|2111.16|2110.66|2110.66|2110.16|30
1649331840000|2022-04-07 11:44:00|2110.78|2110.28|2111.03|2110.53|2111.16|2110.66|2110.78|2110.28|19
1649331850000|2022-04-07 11:44:10|2111.16|2110.66|2111.16|2110.66|2111.28|2110.78|2111.03|2110.53|16
1649331860000|2022-04-07 11:44:20|2110.91|2110.41|2110.91|2110.41|2111.16|2110.66|2110.91|2110.41|7
1649331870000|2022-04-07 11:44:30|2111.03|2110.53|2110.78|2110.28|2111.03|2110.53|2110.66|2110.16|20
1649331880000|2022-04-07 11:44:40|2110.66|2110.16|2110.91|2110.41|2111.03|2110.53|2110.66|2110.16|11
1649331890000|2022-04-07 11:44:50|2110.66|2110.16|2110.78|2110.28|2110.91|2110.41|2110.66|2110.16|7
1649331900000|2022-04-07 11:45:00|2110.66|2110.16|2110.66|2110.16|2110.78|2110.28|2110.66|2110.16|5
1649331910000|2022-04-07 11:45:10|2110.78|2110.28|2110.78|2110.28|2110.91|2110.41|2110.78|2110.28|18
1649331920000|2022-04-07 11:45:20|2110.66|2110.16|2110.91|2110.41|2110.91|2110.41|2110.66|2110.16|10
1649331930000|2022-04-07 11:45:30|2110.66|2110.16|2110.66|2110.16|2110.78|2110.28|2110.66|2110.16|3
1649331940000|2022-04-07 11:45:40|2110.41|2109.91|2110.41|2109.91|2110.53|2110.03|2110.28|2109.78|11
1649331950000|2022-04-07 11:45:50|2110.28|2109.78|2110.16|2109.66|2110.28|2109.78|2110.03|2109.53|6
1649331960000|2022-04-07 11:46:00|2110.03|2109.53|2110.03|2109.53|2110.16|2109.66|2110.03|2109.53|5
1649331970000|2022-04-07 11:46:10|2110.16|2109.66|2110.41|2109.91|2110.41|2109.91|2110.16|2109.66|4
1649331980000|2022-04-07 11:46:20|2110.66|2110.16|2110.41|2109.91|2110.66|2110.16|2110.41|2109.91|30
1649331990000|2022-04-07 11:46:30|2110.16|2109.66|2110.16|2109.66|2110.16|2109.66|2110.16|2109.66|1
1649332000000|2022-04-07 11:46:40|2110.28|2109.78|2110.41|2109.91|2110.41|2109.91|2110.16|2109.66|8
1649332010000|2022-04-07 11:46:50|2110.53|2110.03|2110.91|2110.41|2110.91|2110.41|2110.53|2110.03|6
1649332020000|2022-04-07 11:47:00|2111.03|2110.53|2110.78|2110.28|2111.03|2110.53|2110.66|2110.16|12
1649332030000|2022-04-07 11:47:10|2110.91|2110.41|2110.91|2110.41|2111.16|2110.66|2110.78|2110.28|23
1649332040000|2022-04-07 11:47:20|2110.41|2109.91|2110.41|2109.91|2110.41|2109.91|2110.41|2109.91|5
1649332050000|2022-04-07 11:47:30|2110.53|2110.03|2110.28|2109.78|2110.53|2110.03|2110.03|2109.53|11
1649332060000|2022-04-07 11:47:40|2110.41|2109.91|2110.16|2109.66|2110.41|2109.91|2110.16|2109.66|1
1649332070000|2022-04-07 11:47:50|2110.28|2109.78|2110.28|2109.78|2110.28|2109.78|2110.16|2109.66|2
1649332080000|2022-04-07 11:48:00|2110.16|2109.66|2110.41|2109.91|2110.41|2109.91|2110.16|2109.66|10
1649332090000|2022-04-07 11:48:10|||||||||2
1649332100000|2022-04-07 11:48:20|2110.28|2109.78|2110.16|2109.66|2110.28|2109.78|2110.16|2109.66|21
1649332110000|2022-04-07 11:48:30|2110.28|2109.78|2110.16|2109.66|2110.28|2109.78|2110.16|2109.66|7
1649332120000|2022-04-07 11:48:40|2110.28|2109.78|2109.91|2109.41|2110.28|2109.78|2109.91|2109.41|14
1649332130000|2022-04-07 11:48:50|2110.03|2109.53|2110.03|2109.53|2110.03|2109.53|2110.03|2109.53|12
1649332140000|2022-04-07 11:49:00|2110.16|2109.66|2110.28|2109.78|2110.41|2109.91|2110.03|2109.53|24
1649332150000|2022-04-07 11:49:10|2110.41|2109.91|2110.66|2110.16|2110.66|2110.16|2110.41|2109.91|11
1649332160000|2022-04-07 11:49:20|2110.53|2110.03|2110.53|2110.03|2110.66|2110.16|2110.41|2109.91|9
1649332170000|2022-04-07 11:49:30|2110.41|2109.91|2110.91|2110.41|2111.03|2110.53|2110.41|2109.91|30
1649332180000|2022-04-07 11:49:40|2110.78|2110.28|2111.03|2110.53|2111.16|2110.66|2110.66|2110.16|22
1649332190000|2022-04-07 11:49:50|2111.16|2110.66|2111.16|2110.66|2111.41|2110.91|2111.16|2110.66|10
1649332200000|2022-04-07 11:50:00|2111.28|2110.78|2111.03|2110.53|2111.41|2110.91|2111.03|2110.53|23
1649332210000|2022-04-07 11:50:10|2110.91|2110.41|2110.91|2110.41|2110.91|2110.41|2110.66|2110.16|15
1649332220000|2022-04-07 11:50:20|2111.03|2110.53|2110.28|2109.78|2111.03|2110.53|2110.28|2109.78|20
1649332230000|2022-04-07 11:50:30|2110.41|2109.91|2110.53|2110.03|2110.66|2110.16|2110.41|2109.91|18
1649332240000|2022-04-07 11:50:40|2110.41|2109.91|2110.53|2110.03|2110.66|2110.16|2110.41|2109.91|21
1649332250000|2022-04-07 11:50:50|2110.66|2110.16|2110.28|2109.78|2110.66|2110.16|2110.28|2109.78|29
1649332260000|2022-04-07 11:51:00|2110.41|2109.91|2110.66|2110.16|2110.66|2110.16|2110.28|2109.78|11
1649332270000|2022-04-07 11:51:10|||||||||6
1649332280000|2022-04-07 11:51:20|2110.91|2110.41|2110.91|2110.41|2110.91|2110.41|2110.66|2110.16|46
1649332290000|2022-04-07 11:51:30|2111.03|2110.53|2110.91|2110.41|2111.16|2110.66|2110.91|2110.41|15
1649332300000|2022-04-07 11:51:40|2111.03|2110.53|2111.03|2110.53|2111.16|2110.66|2110.91|2110.41|21
1649332310000|2022-04-07 11:51:50|2110.91|2110.41|2111.03|2110.53|2111.16|2110.66|2110.91|2110.41|11
1649332320000|2022-04-07 11:52:00|2110.91|2110.41|2111.03|2110.53|2111.03|2110.53|2110.91|2110.41|23
1649332330000|2022-04-07 11:52:10|2111.16|2110.66|2111.03|2110.53|2111.16|2110.66|2110.78|2110.28|10
1649332340000|2022-04-07 11:52:20|2110.91|2110.41|2110.91|2110.41|2111.16|2110.66|2110.91|2110.41|3
1649332350000|2022-04-07 11:52:30|2111.03|2110.53|2110.78|2110.28|2111.16|2110.66|2110.78|2110.28|49
1649332360000|2022-04-07 11:52:40|2110.91|2110.41|2111.03|2110.53|2111.03|2110.53|2110.78|2110.28|7
1649332370000|2022-04-07 11:52:50|2111.16|2110.66|2111.03|2110.53|2111.16|2110.66|2111.03|2110.53|11
1649332380000|2022-04-07 11:53:00|2111.16|2110.66|2110.91|2110.41|2111.16|2110.66|2110.91|2110.41|10
1649332390000|2022-04-07 11:53:10|2111.03|2110.53|2111.16|2110.66|2111.16|2110.66|2111.03|2110.53|8
1649332400000|2022-04-07 11:53:20|2111.28|2110.78|2111.53|2111.03|2111.53|2111.03|2111.28|2110.78|29
1649332410000|2022-04-07 11:53:30|||||||||3
1649332420000|2022-04-07 11:53:40|2111.66|2111.16|2111.66|2111.16|2111.66|2111.16|2111.41|2110.91|4
1649332430000|2022-04-07 11:53:50|2111.53|2111.03|2111.28|2110.78|2111.53|2111.03|2111.16|2110.66|18
1649332440000|2022-04-07 11:54:00|2111.41|2110.91|2111.78|2111.28|2111.78|2111.28|2111.41|2110.91|13
1649332450000|2022-04-07 11:54:10|2111.66|2111.16|2111.66|2111.16|2111.91|2111.41|2111.66|2111.16|9
1649332460000|2022-04-07 11:54:20|2111.53|2111.03|2111.53|2111.03|2111.53|2111.03|2111.41|2110.91|22
1649332470000|2022-04-07 11:54:30|2111.41|2110.91|2111.41|2110.91|2111.41|2110.91|2111.41|2110.91|3
1649332480000|2022-04-07 11:54:40|2111.28|2110.78|2111.41|2110.91|2111.41|2110.91|2111.28|2110.78|9
1649332490000|2022-04-07 11:54:50|||||||||3
1649332500000|2022-04-07 11:55:00|2111.53|2111.03|2111.28|2110.78|2111.66|2111.16|2111.28|2110.78|17
1649332510000|2022-04-07 11:55:10|2111.16|2110.66|2111.03|2110.53|2111.16|2110.66|2111.03|2110.53|3
1649332520000|2022-04-07 11:55:20|2111.16|2110.66|2111.16|2110.66|2111.16|2110.66|2111.03|2110.53|16
1649332530000|2022-04-07 11:55:30|2111.03|2110.53|2111.03|2110.53|2111.16|2110.66|2110.91|2110.41|8
1649332540000|2022-04-07 11:55:40|2110.78|2110.28|2110.78|2110.28|2110.78|2110.28|2110.78|2110.28|6
1649332550000|2022-04-07 11:55:50|2110.91|2110.41|2111.03|2110.53|2111.03|2110.53|2110.66|2110.16|13
1649332560000|2022-04-07 11:56:00|2111.16|2110.66|2111.03|2110.53|2111.16|2110.66|2110.91|2110.41|5
1649332570000|2022-04-07 11:56:10|2110.91|2110.41|2110.78|2110.28|2110.91|2110.41|2110.78|2110.28|4
1649332580000|2022-04-07 11:56:20|2110.91|2110.41|2110.66|2110.16|2110.91|2110.41|2110.66|2110.16|0
1649332590000|2022-04-07 11:56:30|2110.78|2110.28|2110.91|2110.41|2111.03|2110.53|2110.78|2110.28|24
1649332600000|2022-04-07 11:56:40|2111.03|2110.53|2111.03|2110.53|2111.03|2110.53|2110.91|2110.41|2
1649332610000|2022-04-07 11:56:50|2111.16|2110.66|2111.16|2110.66|2111.16|2110.66|2111.16|2110.66|2
1649332620000|2022-04-07 11:57:00|2111.03|2110.53|2111.03|2110.53|2111.16|2110.66|2110.91|2110.41|11
1649332630000|2022-04-07 11:57:10|||||||||2
1649332640000|2022-04-07 11:57:20|2110.91|2110.41|2111.03|2110.53|2111.03|2110.53|2110.91|2110.41|4
1649332650000|2022-04-07 11:57:30|2111.16|2110.66|2111.28|2110.78|2111.41|2110.91|2111.16|2110.66|18
1649332660000|2022-04-07 11:57:40|2111.16|2110.66|2111.16|2110.66|2111.16|2110.66|2111.16|2110.66|14
1649332670000|2022-04-07 11:57:50|2110.91|2110.41|2111.03|2110.53|2111.03|2110.53|2110.91|2110.41|11
1649332680000|2022-04-07 11:58:00|2111.16|2110.66|2111.28|2110.78|2111.41|2110.91|2111.16|2110.66|6
1649332690000|2022-04-07 11:58:10|2111.41|2110.91|2111.28|2110.78|2111.41|2110.91|2111.28|2110.78|6
1649332700000|2022-04-07 11:58:20|2111.41|2110.91|2111.41|2110.91|2111.41|2110.91|2111.41|2110.91|3
1649332710000|2022-04-07 11:58:30|2111.53|2111.03|2111.78|2111.28|2111.91|2111.41|2111.53|2111.03|33
1649332720000|2022-04-07 11:58:40|2111.66|2111.16|2111.53|2111.03|2111.78|2111.28|2111.53|2111.03|6
1649332730000|2022-04-07 11:58:50|2111.66|2111.16|2111.53|2111.03|2111.66|2111.16|2111.53|2111.03|18
1649332740000|2022-04-07 11:59:00|2111.66|2111.16|2111.91|2111.41|2111.91|2111.41|2111.66|2111.16|7
1649332750000|2022-04-07 11:59:10|2111.78|2111.28|2111.78|2111.28|2111.91|2111.41|2111.78|2111.28|20
1649332760000|2022-04-07 11:59:20|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|2111.78|2111.28|2
1649332770000|2022-04-07 11:59:30|2112.03|2111.53|2112.03|2111.53|2112.16|2111.66|2111.91|2111.41|19
1649332780000|2022-04-07 11:59:40|2112.16|2111.66|2111.91|2111.41|2112.16|2111.66|2111.91|2111.41|3
1649332790000|2022-04-07 11:59:50|2112.03|2111.53|2112.16|2111.66|2112.16|2111.66|2112.03|2111.53|5
1649332800000|2022-04-07 12:00:00|2112.28|2111.78|2112.53|2112.03|2112.78|2112.28|2112.28|2111.78|74
1649332810000|2022-04-07 12:00:10|2112.41|2111.91|2112.16|2111.66|2112.53|2112.03|2112.16|2111.66|17
1649332820000|2022-04-07 12:00:20|2112.28|2111.78|2112.28|2111.78|2112.28|2111.78|2112.28|2111.78|4
1649332830000|2022-04-07 12:00:30|2112.41|2111.91|2112.66|2112.16|2112.66|2112.16|2112.28|2111.78|8
1649332840000|2022-04-07 12:00:40|2112.91|2112.41|2112.91|2112.41|2113.16|2112.66|2112.78|2112.28|36
1649332850000|2022-04-07 12:00:50|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|2113.03|2112.53|38
1649332860000|2022-04-07 12:01:00|2112.91|2112.41|2113.03|2112.53|2113.28|2112.78|2112.91|2112.41|39
1649332870000|2022-04-07 12:01:10|2113.16|2112.66|2113.03|2112.53|2113.16|2112.66|2112.91|2112.41|7
1649332880000|2022-04-07 12:01:20|2113.16|2112.66|2112.91|2112.41|2113.16|2112.66|2112.91|2112.41|9
1649332890000|2022-04-07 12:01:30|||||||||2
1649332900000|2022-04-07 12:01:40|2113.16|2112.66|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|51
1649332910000|2022-04-07 12:01:50|2113.28|2112.78|2113.16|2112.66|2113.28|2112.78|2113.16|2112.66|6
1649332920000|2022-04-07 12:02:00|2113.41|2112.91|2113.41|2112.91|2113.41|2112.91|2113.41|2112.91|29
1649332930000|2022-04-07 12:02:10|2113.28|2112.78|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|77
1649332940000|2022-04-07 12:02:20|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|16
1649332950000|2022-04-07 12:02:30|2113.28|2112.78|2113.28|2112.78|2113.28|2112.78|2113.16|2112.66|77
1649332960000|2022-04-07 12:02:40|2113.16|2112.66|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|10
1649332970000|2022-04-07 12:02:50|2113.28|2112.78|2113.41|2112.91|2113.53|2113.03|2113.28|2112.78|44
1649332980000|2022-04-07 12:03:00|2113.28|2112.78|2113.16|2112.66|2113.41|2112.91|2113.16|2112.66|10
1649332990000|2022-04-07 12:03:10|2113.28|2112.78|2113.28|2112.78|2113.41|2112.91|2113.16|2112.66|9
1649333000000|2022-04-07 12:03:20|2113.16|2112.66|2113.16|2112.66|2113.28|2112.78|2113.16|2112.66|11
1649333010000|2022-04-07 12:03:30|||||||||14
1649333020000|2022-04-07 12:03:40|2112.91|2112.41|2112.66|2112.16|2112.91|2112.41|2112.66|2112.16|81
1649333030000|2022-04-07 12:03:50|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|17
1649333040000|2022-04-07 12:04:00|2112.66|2112.16|2112.78|2112.28|2112.78|2112.28|2112.66|2112.16|17
1649333050000|2022-04-07 12:04:10|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|0
1649333060000|2022-04-07 12:04:20|2112.41|2111.91|2112.41|2111.91|2112.53|2112.03|2112.41|2111.91|19
1649333070000|2022-04-07 12:04:30|2112.16|2111.66|2111.78|2111.28|2112.16|2111.66|2111.78|2111.28|53
1649333080000|2022-04-07 12:04:40|2111.66|2111.16|2111.66|2111.16|2111.91|2111.41|2111.41|2110.91|37
1649333090000|2022-04-07 12:04:50|2111.53|2111.03|2111.41|2110.91|2111.53|2111.03|2111.41|2110.91|16
1649333100000|2022-04-07 12:05:00|2111.53|2111.03|2111.91|2111.41|2111.91|2111.41|2111.53|2111.03|24
1649333110000|2022-04-07 12:05:10|2112.03|2111.53|2112.03|2111.53|2112.16|2111.66|2112.03|2111.53|10
1649333120000|2022-04-07 12:05:20|2112.16|2111.66|2112.16|2111.66|2112.16|2111.66|2111.91|2111.41|4
1649333130000|2022-04-07 12:05:30|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|20
1649333140000|2022-04-07 12:05:40|2112.53|2112.03|2111.91|2111.41|2112.53|2112.03|2111.91|2111.41|31
1649333150000|2022-04-07 12:05:50|2112.16|2111.66|2112.16|2111.66|2112.16|2111.66|2111.91|2111.41|11
1649333160000|2022-04-07 12:06:00|2112.28|2111.78|2112.28|2111.78|2112.41|2111.91|2112.28|2111.78|29
1649333170000|2022-04-07 12:06:10|2112.41|2111.91|2112.41|2111.91|2112.53|2112.03|2112.41|2111.91|3
1649333180000|2022-04-07 12:06:20|2112.28|2111.78|2112.28|2111.78|2112.41|2111.91|2112.28|2111.78|8
1649333190000|2022-04-07 12:06:30|2112.16|2111.66|2111.91|2111.41|2112.16|2111.66|2111.91|2111.41|13
1649333200000|2022-04-07 12:06:40|2111.78|2111.28|2111.78|2111.28|2111.91|2111.41|2111.66|2111.16|16
1649333210000|2022-04-07 12:06:50|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|1
1649333220000|2022-04-07 12:07:00|2112.16|2111.66|2111.91|2111.41|2112.16|2111.66|2111.91|2111.41|12
1649333230000|2022-04-07 12:07:10|2111.78|2111.28|2111.78|2111.28|2111.91|2111.41|2111.66|2111.16|18
1649333240000|2022-04-07 12:07:20|2111.91|2111.41|2111.78|2111.28|2111.91|2111.41|2111.78|2111.28|4
1649333250000|2022-04-07 12:07:30|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|2111.78|2111.28|16
1649333260000|2022-04-07 12:07:40|2112.03|2111.53|2111.91|2111.41|2112.03|2111.53|2111.91|2111.41|6
1649333270000|2022-04-07 12:07:50|2111.78|2111.28|2111.78|2111.28|2111.78|2111.28|2111.78|2111.28|6
1649333280000|2022-04-07 12:08:00|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|3
1649333290000|2022-04-07 12:08:10|2112.03|2111.53|2112.03|2111.53|2112.03|2111.53|2111.91|2111.41|6
1649333300000|2022-04-07 12:08:20|2111.91|2111.41|2111.66|2111.16|2111.91|2111.41|2111.53|2111.03|29
1649333310000|2022-04-07 12:08:30|2111.53|2111.03|2111.53|2111.03|2111.53|2111.03|2111.53|2111.03|3
1649333320000|2022-04-07 12:08:40|2111.66|2111.16|2111.66|2111.16|2111.66|2111.16|2111.66|2111.16|2
1649333330000|2022-04-07 12:08:50|2111.78|2111.28|2111.78|2111.28|2111.78|2111.28|2111.66|2111.16|10
1649333340000|2022-04-07 12:09:00|2111.66|2111.16|2111.66|2111.16|2111.66|2111.16|2111.66|2111.16|1
1649333350000|2022-04-07 12:09:10|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|2111.78|2111.28|58
1649333360000|2022-04-07 12:09:20|2112.03|2111.53|2112.41|2111.91|2112.41|2111.91|2112.03|2111.53|93
1649333370000|2022-04-07 12:09:30|||||||||19
1649333380000|2022-04-07 12:09:40|2112.66|2112.16|2112.41|2111.91|2112.66|2112.16|2112.41|2111.91|15
1649333390000|2022-04-07 12:09:50|2112.28|2111.78|2112.66|2112.16|2112.66|2112.16|2112.28|2111.78|18
1649333400000|2022-04-07 12:10:00|2112.53|2112.03|2112.66|2112.16|2112.66|2112.16|2112.41|2111.91|8
1649333410000|2022-04-07 12:10:10|2112.53|2112.03|2112.66|2112.16|2112.66|2112.16|2112.41|2111.91|12
1649333420000|2022-04-07 12:10:20|2112.91|2112.41|2112.78|2112.28|2112.91|2112.41|2112.78|2112.28|28
1649333430000|2022-04-07 12:10:30|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|0
1649333440000|2022-04-07 12:10:40|2112.91|2112.41|2112.91|2112.41|2112.91|2112.41|2112.78|2112.28|8
1649333450000|2022-04-07 12:10:50|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|6
1649333460000|2022-04-07 12:11:00|||||||||3
1649333470000|2022-04-07 12:11:10|2112.78|2112.28|2112.66|2112.16|2112.78|2112.28|2112.66|2112.16|18
1649333480000|2022-04-07 12:11:20|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|11
1649333490000|2022-04-07 12:11:30|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|1
1649333500000|2022-04-07 12:11:40|||||||||15
1649333510000|2022-04-07 12:11:50|2112.41|2111.91|2112.28|2111.78|2112.41|2111.91|2112.28|2111.78|24
1649333520000|2022-04-07 12:12:00|2112.16|2111.66|2112.16|2111.66|2112.41|2111.91|2112.16|2111.66|17
1649333530000|2022-04-07 12:12:10|2112.28|2111.78|2112.16|2111.66|2112.28|2111.78|2112.16|2111.66|0
1649333540000|2022-04-07 12:12:20|2112.28|2111.78|2112.53|2112.03|2112.66|2112.16|2112.28|2111.78|18
1649333550000|2022-04-07 12:12:30|2112.41|2111.91|2112.16|2111.66|2112.66|2112.16|2112.03|2111.53|30
1649333560000|2022-04-07 12:12:40|||||||||2
1649333570000|2022-04-07 12:12:50|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|2
1649333580000|2022-04-07 12:13:00|2112.28|2111.78|2112.41|2111.91|2112.41|2111.91|2112.16|2111.66|13
1649333600000|2022-04-07 12:13:20|2112.66|2112.16|2112.53|2112.03|2112.66|2112.16|2112.53|2112.03|9
1649333610000|2022-04-07 12:13:30|2112.66|2112.16|2112.41|2111.91|2112.66|2112.16|2112.41|2111.91|5
1649333620000|2022-04-07 12:13:40|2112.53|2112.03|2112.41|2111.91|2112.66|2112.16|2112.41|2111.91|8
1649333630000|2022-04-07 12:13:50|2112.16|2111.66|2111.91|2111.41|2112.16|2111.66|2111.91|2111.41|1025
1649333640000|2022-04-07 12:14:00|2112.03|2111.53|2112.41|2111.91|2112.66|2112.16|2112.03|2111.53|13
1649333650000|2022-04-07 12:14:10|2112.53|2112.03|2112.91|2112.41|2112.91|2112.41|2112.53|2112.03|19
1649333660000|2022-04-07 12:14:20|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|2113.03|2112.53|7
1649333670000|2022-04-07 12:14:30|2113.28|2112.78|2113.28|2112.78|2113.66|2113.16|2113.28|2112.78|53
1649333680000|2022-04-07 12:14:40|2113.16|2112.66|2113.03|2112.53|2113.16|2112.66|2113.03|2112.53|1
1649333690000|2022-04-07 12:14:50|2112.91|2112.41|2112.66|2112.16|2112.91|2112.41|2112.66|2112.16|24
1649333700000|2022-04-07 12:15:00|2112.78|2112.28|2112.78|2112.28|2112.78|2112.28|2112.66|2112.16|8
1649333710000|2022-04-07 12:15:10|2112.66|2112.16|2112.78|2112.28|2112.91|2112.41|2112.66|2112.16|8
1649333720000|2022-04-07 12:15:20|2112.66|2112.16|2112.78|2112.28|2112.78|2112.28|2112.66|2112.16|7
1649333730000|2022-04-07 12:15:30|2112.91|2112.41|2112.53|2112.03|2112.91|2112.41|2112.53|2112.03|16
1649333740000|2022-04-07 12:15:40|||||||||1
1649333750000|2022-04-07 12:15:50|2112.66|2112.16|2112.53|2112.03|2112.66|2112.16|2112.53|2112.03|4
1649333760000|2022-04-07 12:16:00|2112.66|2112.16|2112.28|2111.78|2112.66|2112.16|2112.28|2111.78|19
1649333770000|2022-04-07 12:16:10|2112.16|2111.66|2112.41|2111.91|2112.41|2111.91|2112.16|2111.66|20
1649333780000|2022-04-07 12:16:20|2112.28|2111.78|2112.16|2111.66|2112.28|2111.78|2112.16|2111.66|7
1649333790000|2022-04-07 12:16:30|2112.03|2111.53|2112.03|2111.53|2112.03|2111.53|2112.03|2111.53|31
1649333800000|2022-04-07 12:16:40|2111.91|2111.41|2112.41|2111.91|2112.41|2111.91|2111.91|2111.41|17
1649333810000|2022-04-07 12:16:50|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|2112.53|2112.03|3
1649333820000|2022-04-07 12:17:00|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|2112.41|2111.91|9
1649333830000|2022-04-07 12:17:10|2112.78|2112.28|2112.91|2112.41|2112.91|2112.41|2112.78|2112.28|18
1649333840000|2022-04-07 12:17:20|2112.78|2112.28|2112.91|2112.41|2112.91|2112.41|2112.66|2112.16|10
1649333850000|2022-04-07 12:17:30|2112.78|2112.28|2112.78|2112.28|2112.91|2112.41|2112.66|2112.16|7
1649333860000|2022-04-07 12:17:40|2112.66|2112.16|2112.66|2112.16|2112.78|2112.28|2112.41|2111.91|9
1649333870000|2022-04-07 12:17:50|2112.53|2112.03|2112.91|2112.41|2112.91|2112.41|2112.53|2112.03|28
1649333880000|2022-04-07 12:18:00|2112.78|2112.28|2112.91|2112.41|2112.91|2112.41|2112.78|2112.28|12
1649333890000|2022-04-07 12:18:10|2113.03|2112.53|2113.03|2112.53|2113.03|2112.53|2113.03|2112.53|14
1649333900000|2022-04-07 12:18:20|2112.91|2112.41|2113.16|2112.66|2113.16|2112.66|2112.91|2112.41|15
1649333910000|2022-04-07 12:18:30|2113.28|2112.78|2113.28|2112.78|2113.28|2112.78|2113.28|2112.78|13
1649333920000|2022-04-07 12:18:40|2113.41|2112.91|2113.03|2112.53|2113.66|2113.16|2113.03|2112.53|12
1649333930000|2022-04-07 12:18:50|2113.16|2112.66|2113.03|2112.53|2113.16|2112.66|2113.03|2112.53|4
1649333940000|2022-04-07 12:19:00|2113.16|2112.66|2113.28|2112.78|2113.28|2112.78|2112.91|2112.41|11
1649333950000|2022-04-07 12:19:10|2113.41|2112.91|2113.41|2112.91|2113.41|2112.91|2113.41|2112.91|0
1649333960000|2022-04-07 12:19:20|2113.53|2113.03|2113.66|2113.16|2113.66|2113.16|2113.41|2112.91|21
1649333970000|2022-04-07 12:19:30|2113.91|2113.41|2114.03|2113.53|2114.03|2113.53|2113.91|2113.41|23
1649333980000|2022-04-07 12:19:40|2113.91|2113.41|2114.03|2113.53|2114.16|2113.66|2113.91|2113.41|3
1649333990000|2022-04-07 12:19:50|2113.91|2113.41|2113.91|2113.41|2114.03|2113.53|2113.91|2113.41|4
1649334000000|2022-04-07 12:20:00|2114.03|2113.53|2114.16|2113.66|2114.16|2113.66|2114.03|2113.53|14
1649334010000|2022-04-07 12:20:10|2114.41|2113.91|2114.66|2114.16|2114.66|2114.16|2114.41|2113.91|64
1649334020000|2022-04-07 12:20:20|2114.53|2114.03|2114.91|2114.41|2114.91|2114.41|2114.53|2114.03|4
1649334030000|2022-04-07 12:20:30|2115.03|2114.53|2114.91|2114.41|2115.16|2114.66|2114.91|2114.41|27
1649334040000|2022-04-07 12:20:40|2114.78|2114.28|2114.91|2114.41|2114.91|2114.41|2114.66|2114.16|7
1649334050000|2022-04-07 12:20:50|2114.78|2114.28|2114.66|2114.16|2114.91|2114.41|2114.53|2114.03|16
1649334060000|2022-04-07 12:21:00|2114.78|2114.28|2114.91|2114.41|2114.91|2114.41|2114.66|2114.16|6
1649334070000|2022-04-07 12:21:10|2115.03|2114.53|2115.03|2114.53|2115.16|2114.66|2115.03|2114.53|3
1649334090000|2022-04-07 12:21:30|||||||||2
1649334100000|2022-04-07 12:21:40|2115.16|2114.66|2115.03|2114.53|2115.16|2114.66|2115.03|2114.53|17
1649334110000|2022-04-07 12:21:50|2115.16|2114.66|2115.16|2114.66|2115.16|2114.66|2115.16|2114.66|14
1649334120000|2022-04-07 12:22:00|2115.28|2114.78|2115.41|2114.91|2115.41|2114.91|2115.28|2114.78|9
1649334130000|2022-04-07 12:22:10|2115.28|2114.78|2115.03|2114.53|2115.28|2114.78|2115.03|2114.53|16
1649334140000|2022-04-07 12:22:20|2114.91|2114.41|2115.03|2114.53|2115.03|2114.53|2114.91|2114.41|1
1649334150000|2022-04-07 12:22:30|2114.91|2114.41|2114.78|2114.28|2114.91|2114.41|2114.66|2114.16|9
1649334160000|2022-04-07 12:22:40|2114.66|2114.16|2114.66|2114.16|2114.66|2114.16|2114.66|2114.16|0
1649334170000|2022-04-07 12:22:50|2114.78|2114.28|2114.66|2114.16|2114.91|2114.41|2114.66|2114.16|6
1649334180000|2022-04-07 12:23:00|2114.91|2114.41|2114.66|2114.16|2114.91|2114.41|2114.66|2114.16|17
1649334190000|2022-04-07 12:23:10|2114.78|2114.28|2114.66|2114.16|2114.78|2114.28|2114.53|2114.03|2
1649334200000|2022-04-07 12:23:20|2114.53|2114.03|2114.16|2113.66|2114.53|2114.03|2114.16|2113.66|11
1649334210000|2022-04-07 12:23:30|2114.03|2113.53|2113.91|2113.41|2114.03|2113.53|2113.91|2113.41|12
1649334220000|2022-04-07 12:23:40|2113.78|2113.28|2113.41|2112.91|2113.78|2113.28|2113.41|2112.91|26
1649334230000|2022-04-07 12:23:50|2113.28|2112.78|2113.41|2112.91|2113.53|2113.03|2113.16|2112.66|19
1649334240000|2022-04-07 12:24:00|2113.53|2113.03|2113.41|2112.91|2113.66|2113.16|2113.41|2112.91|15
1649334250000|2022-04-07 12:24:10|2113.53|2113.03|2113.66|2113.16|2113.66|2113.16|2113.53|2113.03|1
1649334260000|2022-04-07 12:24:20|2113.78|2113.28|2113.91|2113.41|2113.91|2113.41|2113.78|2113.28|41
1649334270000|2022-04-07 12:24:30|2114.03|2113.53|2113.91|2113.41|2114.03|2113.53|2113.91|2113.41|1
1649334280000|2022-04-07 12:24:40|||||||||11
1649334290000|2022-04-07 12:24:50|||||||||8
1649334300000|2022-04-07 12:25:00|2113.66|2113.16|2113.41|2112.91|2113.66|2113.16|2113.41|2112.91|21
1649334310000|2022-04-07 12:25:10|2113.53|2113.03|2113.66|2113.16|2113.91|2113.41|2113.53|2113.03|12
1649334320000|2022-04-07 12:25:20|||||||||1
1649334330000|2022-04-07 12:25:30|2113.53|2113.03|2113.53|2113.03|2113.66|2113.16|2113.53|2113.03|9
1649334340000|2022-04-07 12:25:40|2113.66|2113.16|2113.41|2112.91|2113.66|2113.16|2113.41|2112.91|17
1649334350000|2022-04-07 12:25:50|2113.66|2113.16|2113.53|2113.03|2113.66|2113.16|2113.53|2113.03|11
1649334360000|2022-04-07 12:26:00|2113.66|2113.16|2113.66|2113.16|2113.66|2113.16|2113.41|2112.91|8
1649334370000|2022-04-07 12:26:10|||||||||3
1649334380000|2022-04-07 12:26:20|2113.78|2113.28|2113.91|2113.41|2113.91|2113.41|2113.66|2113.16|17
1649334390000|2022-04-07 12:26:30|2113.66|2113.16|2113.78|2113.28|2113.78|2113.28|2113.66|2113.16|20
1649334400000|2022-04-07 12:26:40|2113.91|2113.41|2113.53|2113.03|2113.91|2113.41|2113.53|2113.03|9
1649334410000|2022-04-07 12:26:50|2113.41|2112.91|2113.41|2112.91|2113.41|2112.91|2113.41|2112.91|3
1649334420000|2022-04-07 12:27:00|2113.28|2112.78|2113.16|2112.66|2113.28|2112.78|2113.16|2112.66|9
1649334440000|2022-04-07 12:27:20|||||||||4
1649334450000|2022-04-07 12:27:30|2112.91|2112.41|2112.91|2112.41|2112.91|2112.41|2112.91|2112.41|9
1649334460000|2022-04-07 12:27:40|||||||||8
1649334470000|2022-04-07 12:27:50|2113.03|2112.53|2113.03|2112.53|2113.03|2112.53|2113.03|2112.53|9
1649334480000|2022-04-07 12:28:00|2113.16|2112.66|2113.28|2112.78|2113.41|2112.91|2113.16|2112.66|24
1649334490000|2022-04-07 12:28:10|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|2
1649334500000|2022-04-07 12:28:20|2113.41|2112.91|2113.41|2112.91|2113.41|2112.91|2113.41|2112.91|4
1649334510000|2022-04-07 12:28:30|2113.53|2113.03|2113.91|2113.41|2113.91|2113.41|2113.53|2113.03|7
1649334520000|2022-04-07 12:28:40|2114.03|2113.53|2113.91|2113.41|2114.03|2113.53|2113.91|2113.41|10
1649334530000|2022-04-07 12:28:50|2114.03|2113.53|2114.16|2113.66|2114.16|2113.66|2113.91|2113.41|20
1649334540000|2022-04-07 12:29:00|2114.28|2113.78|2114.28|2113.78|2114.28|2113.78|2114.28|2113.78|12
1649334550000|2022-04-07 12:29:10|2114.16|2113.66|2114.03|2113.53|2114.16|2113.66|2114.03|2113.53|10
1649334560000|2022-04-07 12:29:20|2114.16|2113.66|2113.91|2113.41|2114.16|2113.66|2113.91|2113.41|9
1649334570000|2022-04-07 12:29:30|2113.78|2113.28|2113.78|2113.28|2113.78|2113.28|2113.78|2113.28|16
1649334580000|2022-04-07 12:29:40|2113.66|2113.16|2113.78|2113.28|2113.91|2113.41|2113.66|2113.16|8
1649334590000|2022-04-07 12:29:50|2113.91|2113.41|2113.78|2113.28|2113.91|2113.41|2113.78|2113.28|2
1649334600000|2022-04-07 12:30:00|2113.66|2113.16|2114.16|2113.66|2114.16|2113.66|2113.66|2113.16|11
1649334610000|2022-04-07 12:30:10|2113.91|2113.41|2113.66|2113.16|2113.91|2113.41|2113.66|2113.16|10
1649334620000|2022-04-07 12:30:20|2113.53|2113.03|2113.28|2112.78|2113.53|2113.03|2113.16|2112.66|13
1649334630000|2022-04-07 12:30:30|2113.41|2112.91|2113.66|2113.16|2113.66|2113.16|2113.41|2112.91|6
1649334640000|2022-04-07 12:30:40|2113.41|2112.91|2113.41|2112.91|2113.66|2113.16|2113.28|2112.78|54
1649334650000|2022-04-07 12:30:50|2113.66|2113.16|2113.66|2113.16|2113.66|2113.16|2113.66|2113.16|4
1649334660000|2022-04-07 12:31:00|2113.53|2113.03|2114.16|2113.66|2114.16|2113.66|2113.53|2113.03|10
1649334670000|2022-04-07 12:31:10|2113.91|2113.41|2113.91|2113.41|2113.91|2113.41|2113.78|2113.28|10
1649334680000|2022-04-07 12:31:20|2113.78|2113.28|2114.03|2113.53|2114.03|2113.53|2113.78|2113.28|17
1649334690000|2022-04-07 12:31:30|2114.16|2113.66|2114.16|2113.66|2114.16|2113.66|2114.16|2113.66|0
1649334700000|2022-04-07 12:31:40|2114.41|2113.91|2114.41|2113.91|2114.41|2113.91|2114.41|2113.91|13
1649334710000|2022-04-07 12:31:50|2114.16|2113.66|2114.16|2113.66|2114.16|2113.66|2114.16|2113.66|12
1649334720000|2022-04-07 12:32:00|2114.28|2113.78|2114.16|2113.66|2114.41|2113.91|2114.16|2113.66|19
1649334730000|2022-04-07 12:32:10|2114.41|2113.91|2114.41|2113.91|2114.41|2113.91|2114.16|2113.66|6
1649334740000|2022-04-07 12:32:20|2114.16|2113.66|2113.91|2113.41|2114.16|2113.66|2113.91|2113.41|23
1649334760000|2022-04-07 12:32:40|2113.78|2113.28|2113.66|2113.16|2113.78|2113.28|2113.66|2113.16|4
1649334770000|2022-04-07 12:32:50|2113.91|2113.41|2114.03|2113.53|2114.03|2113.53|2113.91|2113.41|11
1649334780000|2022-04-07 12:33:00|2114.16|2113.66|2114.91|2114.41|2114.91|2114.41|2114.16|2113.66|24
1649334790000|2022-04-07 12:33:10|2114.66|2114.16|2114.66|2114.16|2114.66|2114.16|2114.66|2114.16|13
1649334800000|2022-04-07 12:33:20|2114.78|2114.28|2114.91|2114.41|2114.91|2114.41|2114.78|2114.28|6
1649334810000|2022-04-07 12:33:30|2114.78|2114.28|2114.91|2114.41|2114.91|2114.41|2114.78|2114.28|29
1649334820000|2022-04-07 12:33:40|2114.78|2114.28|2114.66|2114.16|2114.78|2114.28|2114.66|2114.16|5
1649334830000|2022-04-07 12:33:50|2114.78|2114.28|2114.78|2114.28|2114.91|2114.41|2114.78|2114.28|9
1649334840000|2022-04-07 12:34:00|2115.16|2114.66|2115.41|2114.91|2115.66|2115.16|2115.16|2114.66|28
1649334850000|2022-04-07 12:34:10|2115.53|2115.03|2115.66|2115.16|2115.91|2115.41|2115.53|2115.03|12
1649334860000|2022-04-07 12:34:20|2115.78|2115.28|2116.16|2115.66|2116.16|2115.66|2115.66|2115.16|16
1649334870000|2022-04-07 12:34:30|2116.03|2115.53|2116.03|2115.53|2116.16|2115.66|2116.03|2115.53|18
1649334880000|2022-04-07 12:34:40|2115.91|2115.41|2116.16|2115.66|2116.16|2115.66|2115.91|2115.41|1
1649334890000|2022-04-07 12:34:50|2116.03|2115.53|2116.28|2115.78|2116.28|2115.78|2116.03|2115.53|7
1649334900000|2022-04-07 12:35:00|2116.41|2115.91|2116.16|2115.66|2116.41|2115.91|2116.16|2115.66|17
1649334910000|2022-04-07 12:35:10|2116.03|2115.53|2115.66|2115.16|2116.03|2115.53|2115.66|2115.16|9
1649334920000|2022-04-07 12:35:20|2115.91|2115.41|2115.91|2115.41|2116.03|2115.53|2115.78|2115.28|28
1649334940000|2022-04-07 12:35:40|2115.66|2115.16|2115.66|2115.16|2115.66|2115.16|2115.66|2115.16|4
1649334950000|2022-04-07 12:35:50|||||||||15
1649334960000|2022-04-07 12:36:00|2115.53|2115.03|2115.78|2115.28|2115.78|2115.28|2115.53|2115.03|20
1649334970000|2022-04-07 12:36:10|2115.66|2115.16|2115.66|2115.16|2115.66|2115.16|2115.66|2115.16|2
1649334980000|2022-04-07 12:36:20|2115.91|2115.41|2115.78|2115.28|2115.91|2115.41|2115.78|2115.28|12
1649334990000|2022-04-07 12:36:30|2115.91|2115.41|2115.91|2115.41|2115.91|2115.41|2115.91|2115.41|4
1649335000000|2022-04-07 12:36:40|2116.03|2115.53|2115.91|2115.41|2116.16|2115.66|2115.91|2115.41|4
1649335010000|2022-04-07 12:36:50|2116.03|2115.53|2116.28|2115.78|2116.41|2115.91|2116.03|2115.53|12
1649335020000|2022-04-07 12:37:00|2116.16|2115.66|2116.41|2115.91|2116.41|2115.91|2116.16|2115.66|20
1649335030000|2022-04-07 12:37:10|2116.53|2116.03|2116.53|2116.03|2116.53|2116.03|2116.53|2116.03|13
1649335040000|2022-04-07 12:37:20|2116.41|2115.91|2116.41|2115.91|2116.41|2115.91|2116.41|2115.91|3
1649335050000|2022-04-07 12:37:30|2116.28|2115.78|2116.16|2115.66|2116.28|2115.78|2116.16|2115.66|7
1649335060000|2022-04-07 12:37:40|||||||||1
1649335070000|2022-04-07 12:37:50|||||||||14
1649335080000|2022-04-07 12:38:00|2116.28|2115.78|2116.16|2115.66|2116.41|2115.91|2116.16|2115.66|10
1649335090000|2022-04-07 12:38:10|2115.91|2115.41|2115.91|2115.41|2115.91|2115.41|2115.91|2115.41|10
1649335100000|2022-04-07 12:38:20|2116.16|2115.66|2116.16|2115.66|2116.16|2115.66|2116.16|2115.66|8
1649335110000|2022-04-07 12:38:30|2115.91|2115.41|2115.91|2115.41|2115.91|2115.41|2115.91|2115.41|18
1649335120000|2022-04-07 12:38:40|2116.16|2115.66|2115.53|2115.03|2116.16|2115.66|2115.41|2114.91|40
1649335130000|2022-04-07 12:38:50|2115.66|2115.16|2115.66|2115.16|2115.66|2115.16|2115.66|2115.16|0
1649335140000|2022-04-07 12:39:00|2115.53|2115.03|2115.66|2115.16|2115.66|2115.16|2115.53|2115.03|6
1649335150000|2022-04-07 12:39:10|2115.91|2115.41|2115.91|2115.41|2115.91|2115.41|2115.91|2115.41|15
1649335160000|2022-04-07 12:39:20|2116.16|2115.66|2116.16|2115.66|2116.16|2115.66|2116.03|2115.53|10
1649335170000|2022-04-07 12:39:30|2115.91|2115.41|2116.03|2115.53|2116.03|2115.53|2115.91|2115.41|4
1649335180000|2022-04-07 12:39:40|2116.16|2115.66|2115.91|2115.41|2116.16|2115.66|2115.91|2115.41|0
1649335190000|2022-04-07 12:39:50|||||||||2
1649335200000|2022-04-07 12:40:00|2116.16|2115.66|2116.41|2115.91|2116.41|2115.91|2116.16|2115.66|22
1649335210000|2022-04-07 12:40:10|2116.66|2116.16|2116.41|2115.91|2116.66|2116.16|2116.41|2115.91|13
1649335220000|2022-04-07 12:40:20|2116.28|2115.78|2116.28|2115.78|2116.28|2115.78|2116.28|2115.78|18
1649335230000|2022-04-07 12:40:30|2116.41|2115.91|2116.16|2115.66|2116.41|2115.91|2116.16|2115.66|2
1649335240000|2022-04-07 12:40:40|2116.03|2115.53|2116.03|2115.53|2116.16|2115.66|2115.91|2115.41|9
1649335250000|2022-04-07 12:40:50|2116.16|2115.66|2116.16|2115.66|2116.16|2115.66|2116.03|2115.53|2
1649335260000|2022-04-07 12:41:00|2116.28|2115.78|2116.16|2115.66|2116.41|2115.91|2116.16|2115.66|30
1649335270000|2022-04-07 12:41:10|2116.03|2115.53|2115.66|2115.16|2116.16|2115.66|2115.66|2115.16|33
1649335280000|2022-04-07 12:41:20|||||||||1
1649335290000|2022-04-07 12:41:30|||||||||1
1649335300000|2022-04-07 12:41:40|2115.91|2115.41|2115.66|2115.16|2115.91|2115.41|2115.66|2115.16|23
1649335310000|2022-04-07 12:41:50|||||||||1
1649335320000|2022-04-07 12:42:00|2115.41|2114.91|2115.53|2115.03|2115.53|2115.03|2115.41|2114.91|23
1649335330000|2022-04-07 12:42:10|2115.41|2114.91|2115.53|2115.03|2115.66|2115.16|2115.41|2114.91|5
1649335340000|2022-04-07 12:42:20|2115.66|2115.16|2115.66|2115.16|2115.91|2115.41|2115.66|2115.16|13
1649335350000|2022-04-07 12:42:30|||||||||1
1649335360000|2022-04-07 12:42:40|2115.78|2115.28|2115.91|2115.41|2115.91|2115.41|2115.78|2115.28|15
1649335370000|2022-04-07 12:42:50|||||||||2
1649335380000|2022-04-07 12:43:00|2115.78|2115.28|2115.91|2115.41|2115.91|2115.41|2115.78|2115.28|16
1649335390000|2022-04-07 12:43:10|||||||||9
1649335400000|2022-04-07 12:43:20|2116.16|2115.66|2115.78|2115.28|2116.16|2115.66|2115.78|2115.28|33
1649335410000|2022-04-07 12:43:30|2115.91|2115.41|2115.91|2115.41|2115.91|2115.41|2115.78|2115.28|1
1649335430000|2022-04-07 12:43:50|2116.16|2115.66|2116.16|2115.66|2116.16|2115.66|2116.16|2115.66|17
1649335440000|2022-04-07 12:44:00|2115.91|2115.41|2116.16|2115.66|2116.16|2115.66|2115.91|2115.41|13
1649335450000|2022-04-07 12:44:10|2116.03|2115.53|2116.03|2115.53|2116.03|2115.53|2116.03|2115.53|13
1649335460000|2022-04-07 12:44:20|2116.16|2115.66|2115.91|2115.41|2116.16|2115.66|2115.78|2115.28|11
1649335470000|2022-04-07 12:44:30|2115.78|2115.28|2115.66|2115.16|2115.78|2115.28|2115.66|2115.16|2
1649335480000|2022-04-07 12:44:40|||||||||2
1649335490000|2022-04-07 12:44:50|2115.53|2115.03|2115.41|2114.91|2115.66|2115.16|2115.41|2114.91|46
1649335500000|2022-04-07 12:45:00|2115.66|2115.16|2116.03|2115.53|2116.03|2115.53|2115.66|2115.16|22
1649335510000|2022-04-07 12:45:10|2115.91|2115.41|2116.03|2115.53|2116.16|2115.66|2115.91|2115.41|11
1649335520000|2022-04-07 12:45:20|2116.16|2115.66|2116.41|2115.91|2116.66|2116.16|2116.16|2115.66|15
1649335530000|2022-04-07 12:45:30|2116.28|2115.78|2116.41|2115.91|2116.41|2115.91|2116.28|2115.78|14
1649335540000|2022-04-07 12:45:40|2116.16|2115.66|2116.16|2115.66|2116.28|2115.78|2116.16|2115.66|3
1649335550000|2022-04-07 12:45:50|2116.28|2115.78|2116.16|2115.66|2116.28|2115.78|2116.16|2115.66|2
1649335560000|2022-04-07 12:46:00|2116.28|2115.78|2116.16|2115.66|2116.28|2115.78|2116.16|2115.66|7
1649335570000|2022-04-07 12:46:10|2115.91|2115.41|2115.91|2115.41|2116.03|2115.53|2115.91|2115.41|21
1649335580000|2022-04-07 12:46:20|2115.78|2115.28|2116.41|2115.91|2116.41|2115.91|2115.78|2115.28|30
1649335590000|2022-04-07 12:46:30|2116.66|2116.16|2116.78|2116.28|2116.78|2116.28|2116.41|2115.91|47
1649335600000|2022-04-07 12:46:40|2116.91|2116.41|2116.78|2116.28|2116.91|2116.41|2116.66|2116.16|2
1649335610000|2022-04-07 12:46:50|2116.66|2116.16|2116.28|2115.78|2116.66|2116.16|2116.28|2115.78|12
1649335620000|2022-04-07 12:47:00|2116.41|2115.91|2115.91|2115.41|2116.41|2115.91|2115.91|2115.41|11
1649335630000|2022-04-07 12:47:10|2116.03|2115.53|2115.91|2115.41|2116.03|2115.53|2115.91|2115.41|17
1649335640000|2022-04-07 12:47:20|2116.03|2115.53|2116.03|2115.53|2116.16|2115.66|2115.91|2115.41|9
1649335650000|2022-04-07 12:47:30|2115.91|2115.41|2116.41|2115.91|2116.41|2115.91|2115.91|2115.41|12
1649335660000|2022-04-07 12:47:40|2116.16|2115.66|2116.16|2115.66|2116.16|2115.66|2116.16|2115.66|20
1649335670000|2022-04-07 12:47:50|2116.03|2115.53|2115.78|2115.28|2116.03|2115.53|2115.66|2115.16|20
1649335680000|2022-04-07 12:48:00|2115.91|2115.41|2115.03|2114.53|2115.91|2115.41|2114.91|2114.41|16
1649335690000|2022-04-07 12:48:10|2115.16|2114.66|2114.91|2114.41|2115.16|2114.66|2114.78|2114.28|16
1649335700000|2022-04-07 12:48:20|2114.66|2114.16|2114.91|2114.41|2114.91|2114.41|2114.66|2114.16|11
1649335710000|2022-04-07 12:48:30|2114.78|2114.28|2114.78|2114.28|2114.78|2114.28|2114.78|2114.28|29
1649335720000|2022-04-07 12:48:40|2114.66|2114.16|2114.28|2113.78|2114.66|2114.16|2114.03|2113.53|33
1649335730000|2022-04-07 12:48:50|2114.16|2113.66|2114.53|2114.03|2114.66|2114.16|2114.16|2113.66|5
1649335740000|2022-04-07 12:49:00|2114.66|2114.16|2114.66|2114.16|2114.91|2114.41|2114.53|2114.03|9
1649335760000|2022-04-07 12:49:20|||||||||1
1649335770000|2022-04-07 12:49:30|2114.53|2114.03|2114.41|2113.91|2114.66|2114.16|2114.28|2113.78|9
1649335780000|2022-04-07 12:49:40|2114.28|2113.78|2114.28|2113.78|2114.41|2113.91|2114.28|2113.78|1
1649335790000|2022-04-07 12:49:50|2114.41|2113.91|2114.41|2113.91|2114.41|2113.91|2114.16|2113.66|25
1649335800000|2022-04-07 12:50:00|2114.28|2113.78|2114.41|2113.91|2114.41|2113.91|2114.03|2113.53|20
1649335810000|2022-04-07 12:50:10|2114.28|2113.78|2114.41|2113.91|2114.53|2114.03|2114.16|2113.66|2
1649335820000|2022-04-07 12:50:20|2114.53|2114.03|2114.66|2114.16|2114.66|2114.16|2114.53|2114.03|18
1649335830000|2022-04-07 12:50:30|2114.41|2113.91|2114.66|2114.16|2114.66|2114.16|2114.41|2113.91|26
1649335840000|2022-04-07 12:50:40|||||||||3
1649335850000|2022-04-07 12:50:50|2114.28|2113.78|2113.91|2113.41|2114.28|2113.78|2113.91|2113.41|73
1649335860000|2022-04-07 12:51:00|2113.78|2113.28|2114.16|2113.66|2114.16|2113.66|2113.78|2113.28|26
1649335870000|2022-04-07 12:51:10|||||||||2
1649335880000|2022-04-07 12:51:20|||||||||1
1649335890000|2022-04-07 12:51:30|2114.03|2113.53|2114.03|2113.53|2114.03|2113.53|2114.03|2113.53|19
1649335900000|2022-04-07 12:51:40|2113.91|2113.41|2113.66|2113.16|2113.91|2113.41|2113.66|2113.16|7
1649335910000|2022-04-07 12:51:50|2113.78|2113.28|2114.16|2113.66|2114.16|2113.66|2113.78|2113.28|5
1649335920000|2022-04-07 12:52:00|2114.28|2113.78|2114.41|2113.91|2114.41|2113.91|2114.16|2113.66|15
1649335930000|2022-04-07 12:52:10|||||||||1
1649335940000|2022-04-07 12:52:20|2114.16|2113.66|2114.03|2113.53|2114.16|2113.66|2114.03|2113.53|34
1649335950000|2022-04-07 12:52:30|2113.91|2113.41|2114.03|2113.53|2114.16|2113.66|2113.91|2113.41|1
1649335960000|2022-04-07 12:52:40|2114.16|2113.66|2114.41|2113.91|2114.41|2113.91|2114.16|2113.66|17
1649335970000|2022-04-07 12:52:50|2114.28|2113.78|2114.41|2113.91|2114.41|2113.91|2114.28|2113.78|4
1649335980000|2022-04-07 12:53:00|2114.28|2113.78|2114.41|2113.91|2114.41|2113.91|2114.28|2113.78|27
1649335990000|2022-04-07 12:53:10|2114.53|2114.03|2114.78|2114.28|2114.91|2114.41|2114.53|2114.03|21
1649336000000|2022-04-07 12:53:20|2114.66|2114.16|2114.66|2114.16|2114.78|2114.28|2114.66|2114.16|1
1649336010000|2022-04-07 12:53:30|2114.53|2114.03|2114.16|2113.66|2114.53|2114.03|2113.91|2113.41|36
1649336020000|2022-04-07 12:53:40|2114.28|2113.78|2114.28|2113.78|2114.28|2113.78|2114.28|2113.78|2
1649336030000|2022-04-07 12:53:50|2114.41|2113.91|2113.16|2112.66|2114.41|2113.91|2113.16|2112.66|93
1649336040000|2022-04-07 12:54:00|2113.28|2112.78|2111.41|2110.91|2113.41|2112.91|2110.78|2110.28|228
1649336050000|2022-04-07 12:54:10|2111.16|2110.66|2111.41|2110.91|2111.66|2111.16|2111.16|2110.66|39
1649336060000|2022-04-07 12:54:20|2111.16|2110.66|2111.03|2110.53|2111.66|2111.16|2110.91|2110.41|53
1649336070000|2022-04-07 12:54:30|2111.16|2110.66|2110.91|2110.41|2111.16|2110.66|2110.66|2110.16|38
1649336080000|2022-04-07 12:54:40|2111.16|2110.66|2111.16|2110.66|2111.16|2110.66|2110.66|2110.16|69
1649336090000|2022-04-07 12:54:50|2111.03|2110.53|2110.91|2110.41|2111.03|2110.53|2110.78|2110.28|35
1649336100000|2022-04-07 12:55:00|2110.66|2110.16|2110.41|2109.91|2111.16|2110.66|2110.41|2109.91|74
1649336110000|2022-04-07 12:55:10|2110.53|2110.03|2110.53|2110.03|2110.91|2110.41|2110.41|2109.91|33
1649336120000|2022-04-07 12:55:20|2110.66|2110.16|2111.28|2110.78|2111.66|2111.16|2110.66|2110.16|49
1649336130000|2022-04-07 12:55:30|2111.41|2110.91|2111.53|2111.03|2111.66|2111.16|2111.41|2110.91|25
1649336140000|2022-04-07 12:55:40|2111.66|2111.16|2111.03|2110.53|2111.66|2111.16|2111.03|2110.53|22
1649336150000|2022-04-07 12:55:50|2111.16|2110.66|2110.78|2110.28|2111.28|2110.78|2110.66|2110.16|43
1649336160000|2022-04-07 12:56:00|2110.66|2110.16|2111.16|2110.66|2111.16|2110.66|2110.66|2110.16|26
1649336170000|2022-04-07 12:56:10|2111.28|2110.78|2111.53|2111.03|2111.66|2111.16|2111.28|2110.78|7
1649336180000|2022-04-07 12:56:20|2111.41|2110.91|2110.91|2110.41|2111.41|2110.91|2110.91|2110.41|8
1649336190000|2022-04-07 12:56:30|2111.28|2110.78|2111.16|2110.66|2111.53|2111.03|2110.91|2110.41|36
1649336200000|2022-04-07 12:56:40|2110.91|2110.41|2111.03|2110.53|2111.03|2110.53|2110.91|2110.41|23
1649336220000|2022-04-07 12:57:00|2111.16|2110.66|2111.03|2110.53|2111.16|2110.66|2111.03|2110.53|17
1649336230000|2022-04-07 12:57:10|2111.16|2110.66|2111.16|2110.66|2111.16|2110.66|2110.91|2110.41|20
1649336240000|2022-04-07 12:57:20|2111.28|2110.78|2111.53|2111.03|2111.66|2111.16|2111.28|2110.78|34
1649336250000|2022-04-07 12:57:30|2111.41|2110.91|2111.16|2110.66|2111.66|2111.16|2111.03|2110.53|25
1649336260000|2022-04-07 12:57:40|2111.28|2110.78|2111.53|2111.03|2111.53|2111.03|2111.16|2110.66|32
1649336270000|2022-04-07 12:57:50|2111.66|2111.16|2111.41|2110.91|2111.66|2111.16|2111.16|2110.66|57
1649336280000|2022-04-07 12:58:00|2111.53|2111.03|2112.16|2111.66|2112.16|2111.66|2111.53|2111.03|47
1649336290000|2022-04-07 12:58:10|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|24
1649336300000|2022-04-07 12:58:20|2111.78|2111.28|2111.66|2111.16|2111.78|2111.28|2111.53|2111.03|13
1649336310000|2022-04-07 12:58:30|2111.91|2111.41|2112.16|2111.66|2112.16|2111.66|2111.78|2111.28|41
1649336320000|2022-04-07 12:58:40|2111.91|2111.41|2112.16|2111.66|2112.16|2111.66|2111.91|2111.41|21
1649336330000|2022-04-07 12:58:50|2112.03|2111.53|2112.16|2111.66|2112.28|2111.78|2111.91|2111.41|20
1649336340000|2022-04-07 12:59:00|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|13
1649336350000|2022-04-07 12:59:10|2112.66|2112.16|2112.66|2112.16|2112.91|2112.41|2112.66|2112.16|32
1649336360000|2022-04-07 12:59:20|2112.91|2112.41|2112.78|2112.28|2112.91|2112.41|2112.66|2112.16|25
1649336370000|2022-04-07 12:59:30|2112.91|2112.41|2112.78|2112.28|2112.91|2112.41|2112.78|2112.28|4
1649336380000|2022-04-07 12:59:40|2112.66|2112.16|2112.41|2111.91|2112.66|2112.16|2112.41|2111.91|20
1649336390000|2022-04-07 12:59:50|2112.53|2112.03|2112.91|2112.41|2112.91|2112.41|2112.53|2112.03|16
1649336400000|2022-04-07 13:00:00|2113.03|2112.53|2113.28|2112.78|2113.41|2112.91|2113.03|2112.53|27
1649336410000|2022-04-07 13:00:10|2112.91|2112.41|2112.78|2112.28|2112.91|2112.41|2112.53|2112.03|24
1649336420000|2022-04-07 13:00:20|2112.91|2112.41|2113.16|2112.66|2113.16|2112.66|2112.78|2112.28|28
1649336430000|2022-04-07 13:00:30|2113.28|2112.78|2113.66|2113.16|2113.66|2113.16|2113.28|2112.78|8
1649336440000|2022-04-07 13:00:40|2113.53|2113.03|2113.53|2113.03|2113.66|2113.16|2113.41|2112.91|11
1649336450000|2022-04-07 13:00:50|2113.66|2113.16|2113.66|2113.16|2113.66|2113.16|2113.53|2113.03|0
1649336460000|2022-04-07 13:01:00|2113.91|2113.41|2113.91|2113.41|2113.91|2113.41|2113.91|2113.41|35
1649336470000|2022-04-07 13:01:10|||||||||2
1649336480000|2022-04-07 13:01:20|2113.66|2113.16|2114.28|2113.78|2114.28|2113.78|2113.66|2113.16|42
1649336490000|2022-04-07 13:01:30|2114.41|2113.91|2114.66|2114.16|2114.66|2114.16|2114.41|2113.91|23
1649336500000|2022-04-07 13:01:40|2114.53|2114.03|2114.41|2113.91|2114.66|2114.16|2114.16|2113.66|39
1649336510000|2022-04-07 13:01:50|2114.53|2114.03|2114.28|2113.78|2114.53|2114.03|2114.16|2113.66|14
1649336520000|2022-04-07 13:02:00|2114.16|2113.66|2114.53|2114.03|2114.53|2114.03|2114.16|2113.66|12
1649336530000|2022-04-07 13:02:10|2114.41|2113.91|2114.53|2114.03|2114.66|2114.16|2114.41|2113.91|9
1649336540000|2022-04-07 13:02:20|2114.41|2113.91|2114.41|2113.91|2114.41|2113.91|2114.28|2113.78|23
1649336550000|2022-04-07 13:02:30|2114.66|2114.16|2114.66|2114.16|2114.78|2114.28|2114.66|2114.16|10
1649336560000|2022-04-07 13:02:40|2114.78|2114.28|2114.66|2114.16|2114.78|2114.28|2114.66|2114.16|2
1649336570000|2022-04-07 13:02:50|2114.78|2114.28|2114.78|2114.28|2114.91|2114.41|2114.66|2114.16|5
1649336580000|2022-04-07 13:03:00|2114.66|2114.16|2114.66|2114.16|2114.78|2114.28|2114.41|2113.91|50
1649336590000|2022-04-07 13:03:10|2114.41|2113.91|2114.16|2113.66|2114.41|2113.91|2114.16|2113.66|222
1649336600000|2022-04-07 13:03:20|2114.28|2113.78|2114.28|2113.78|2114.41|2113.91|2114.16|2113.66|5
1649336610000|2022-04-07 13:03:30|2114.16|2113.66|2113.91|2113.41|2114.28|2113.78|2113.91|2113.41|12
1649336620000|2022-04-07 13:03:40|2113.78|2113.28|2113.66|2113.16|2113.91|2113.41|2113.66|2113.16|49
1649336630000|2022-04-07 13:03:50|||||||||3
1649336640000|2022-04-07 13:04:00|2113.41|2112.91|2113.66|2113.16|2113.66|2113.16|2113.41|2112.91|15
1649336650000|2022-04-07 13:04:10|2113.53|2113.03|2113.66|2113.16|2113.91|2113.41|2113.53|2113.03|4
1649336660000|2022-04-07 13:04:20|2113.78|2113.28|2113.78|2113.28|2113.91|2113.41|2113.78|2113.28|12
1649336670000|2022-04-07 13:04:30|2113.66|2113.16|2113.66|2113.16|2113.91|2113.41|2113.66|2113.16|13
1649336680000|2022-04-07 13:04:40|2113.53|2113.03|2113.16|2112.66|2113.53|2113.03|2113.16|2112.66|7
1649336690000|2022-04-07 13:04:50|2113.28|2112.78|2112.91|2112.41|2113.41|2112.91|2112.91|2112.41|23
1649336700000|2022-04-07 13:05:00|2113.03|2112.53|2112.41|2111.91|2113.03|2112.53|2112.16|2111.66|53
1649336710000|2022-04-07 13:05:10|2112.28|2111.78|2112.41|2111.91|2112.41|2111.91|2112.16|2111.66|3
1649336720000|2022-04-07 13:05:20|2112.16|2111.66|2112.16|2111.66|2112.41|2111.91|2111.91|2111.41|25
1649336730000|2022-04-07 13:05:30|2112.28|2111.78|2112.66|2112.16|2112.66|2112.16|2112.16|2111.66|38
1649336740000|2022-04-07 13:05:40|2112.78|2112.28|2112.91|2112.41|2112.91|2112.41|2112.78|2112.28|1
1649336760000|2022-04-07 13:06:00|2112.66|2112.16|2112.91|2112.41|2112.91|2112.41|2112.66|2112.16|33
1649336770000|2022-04-07 13:06:10|2113.41|2112.91|2113.28|2112.78|2113.41|2112.91|2113.28|2112.78|39
1649336780000|2022-04-07 13:06:20|2113.41|2112.91|2113.16|2112.66|2113.41|2112.91|2113.16|2112.66|3
1649336790000|2022-04-07 13:06:30|2113.28|2112.78|2113.41|2112.91|2113.41|2112.91|2113.28|2112.78|3
1649336800000|2022-04-07 13:06:40|2113.66|2113.16|2113.41|2112.91|2113.66|2113.16|2113.41|2112.91|17
1649336810000|2022-04-07 13:06:50|2113.16|2112.66|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|18
1649336820000|2022-04-07 13:07:00|2113.28|2112.78|2113.53|2113.03|2113.53|2113.03|2113.16|2112.66|11
1649336830000|2022-04-07 13:07:10|2113.41|2112.91|2113.41|2112.91|2113.53|2113.03|2113.41|2112.91|4
1649336840000|2022-04-07 13:07:20|2113.53|2113.03|2113.78|2113.28|2113.78|2113.28|2113.41|2112.91|100
1649336850000|2022-04-07 13:07:30|2113.91|2113.41|2113.66|2113.16|2113.91|2113.41|2113.66|2113.16|13
1649336860000|2022-04-07 13:07:40|2113.41|2112.91|2113.41|2112.91|2113.53|2113.03|2113.41|2112.91|97
1649336870000|2022-04-07 13:07:50|2113.28|2112.78|2113.03|2112.53|2113.28|2112.78|2113.03|2112.53|25
1649336880000|2022-04-07 13:08:00|2113.16|2112.66|2112.91|2112.41|2113.16|2112.66|2112.91|2112.41|4
1649336890000|2022-04-07 13:08:10|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|2113.16|2112.66|11
1649336900000|2022-04-07 13:08:20|2113.03|2112.53|2112.91|2112.41|2113.03|2112.53|2112.91|2112.41|27
1649336910000|2022-04-07 13:08:30|||||||||1
1649336920000|2022-04-07 13:08:40|2113.03|2112.53|2112.66|2112.16|2113.03|2112.53|2112.66|2112.16|7
1649336930000|2022-04-07 13:08:50|2112.78|2112.28|2112.66|2112.16|2112.91|2112.41|2112.53|2112.03|36
1649336940000|2022-04-07 13:09:00|2112.78|2112.28|2113.03|2112.53|2113.16|2112.66|2112.78|2112.28|44
1649336950000|2022-04-07 13:09:10|2112.91|2112.41|2112.66|2112.16|2113.03|2112.53|2112.66|2112.16|16
1649336960000|2022-04-07 13:09:20|2112.41|2111.91|2112.66|2112.16|2112.66|2112.16|2112.41|2111.91|9
1649336970000|2022-04-07 13:09:30|2112.53|2112.03|2112.66|2112.16|2112.66|2112.16|2112.53|2112.03|6
1649336980000|2022-04-07 13:09:40|2112.28|2111.78|2112.41|2111.91|2112.41|2111.91|2112.28|2111.78|13
1649336990000|2022-04-07 13:09:50|||||||||13
1649337000000|2022-04-07 13:10:00|2112.28|2111.78|2112.66|2112.16|2112.66|2112.16|2112.28|2111.78|29
1649337010000|2022-04-07 13:10:10|2112.53|2112.03|2112.53|2112.03|2112.66|2112.16|2112.53|2112.03|4
1649337020000|2022-04-07 13:10:20|2112.66|2112.16|2112.53|2112.03|2112.66|2112.16|2112.53|2112.03|12
1649337030000|2022-04-07 13:10:30|2112.41|2111.91|2112.28|2111.78|2112.41|2111.91|2112.16|2111.66|31
1649337040000|2022-04-07 13:10:40|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|0
1649337050000|2022-04-07 13:10:50|2112.66|2112.16|2112.91|2112.41|2112.91|2112.41|2112.66|2112.16|22
1649337060000|2022-04-07 13:11:00|2112.66|2112.16|2112.91|2112.41|2112.91|2112.41|2112.66|2112.16|35
1649337070000|2022-04-07 13:11:10|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|16
1649337080000|2022-04-07 13:11:20|2112.41|2111.91|2112.78|2112.28|2112.78|2112.28|2112.41|2111.91|14
1649337090000|2022-04-07 13:11:30|||||||||10
1649337100000|2022-04-07 13:11:40|2112.66|2112.16|2112.53|2112.03|2112.66|2112.16|2112.41|2111.91|23
1649337110000|2022-04-07 13:11:50|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|4
1649337120000|2022-04-07 13:12:00|||||||||2
1649337140000|2022-04-07 13:12:20|2112.91|2112.41|2112.91|2112.41|2112.91|2112.41|2112.66|2112.16|19
1649337150000|2022-04-07 13:12:30|2113.03|2112.53|2112.78|2112.28|2113.03|2112.53|2112.66|2112.16|25
1649337160000|2022-04-07 13:12:40|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|2112.41|2111.91|16
1649337170000|2022-04-07 13:12:50|2112.53|2112.03|2112.66|2112.16|2112.66|2112.16|2112.53|2112.03|0
1649337180000|2022-04-07 13:13:00|2112.41|2111.91|2112.66|2112.16|2112.66|2112.16|2112.41|2111.91|18
1649337190000|2022-04-07 13:13:10|2112.53|2112.03|2112.41|2111.91|2112.66|2112.16|2112.41|2111.91|0
1649337200000|2022-04-07 13:13:20|2112.16|2111.66|2112.03|2111.53|2112.16|2111.66|2112.03|2111.53|24
1649337210000|2022-04-07 13:13:30|2112.16|2111.66|2112.16|2111.66|2112.28|2111.78|2112.16|2111.66|13
1649337220000|2022-04-07 13:13:40|2112.28|2111.78|2112.28|2111.78|2112.41|2111.91|2112.28|2111.78|0
1649337230000|2022-04-07 13:13:50|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|0
1649337240000|2022-04-07 13:14:00|2112.66|2112.16|2112.53|2112.03|2112.66|2112.16|2112.53|2112.03|27
1649337250000|2022-04-07 13:14:10|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|2112.16|2111.66|21
1649337260000|2022-04-07 13:14:20|||||||||4
1649337270000|2022-04-07 13:14:30|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|2112.41|2111.91|7
1649337280000|2022-04-07 13:14:40|||||||||13
1649337290000|2022-04-07 13:14:50|2112.41|2111.91|2112.28|2111.78|2112.41|2111.91|2112.28|2111.78|10
1649337300000|2022-04-07 13:15:00|2112.41|2111.91|2112.16|2111.66|2112.41|2111.91|2112.16|2111.66|21
1649337310000|2022-04-07 13:15:10|2112.41|2111.91|2112.03|2111.53|2112.41|2111.91|2112.03|2111.53|26
1649337320000|2022-04-07 13:15:20|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|1
1649337330000|2022-04-07 13:15:30|2112.03|2111.53|2111.91|2111.41|2112.03|2111.53|2111.91|2111.41|32
1649337340000|2022-04-07 13:15:40|2111.66|2111.16|2111.16|2110.66|2111.66|2111.16|2111.16|2110.66|82
1649337350000|2022-04-07 13:15:50|2111.03|2110.53|2110.91|2110.41|2111.03|2110.53|2110.66|2110.16|29
1649337360000|2022-04-07 13:16:00|2111.03|2110.53|2111.16|2110.66|2111.16|2110.66|2111.03|2110.53|7
1649337370000|2022-04-07 13:16:10|2110.91|2110.41|2111.16|2110.66|2111.16|2110.66|2110.91|2110.41|30
1649337380000|2022-04-07 13:16:20|||||||||11
1649337390000|2022-04-07 13:16:30|2111.28|2110.78|2111.41|2110.91|2111.41|2110.91|2111.28|2110.78|19
1649337400000|2022-04-07 13:16:40|2111.16|2110.66|2111.03|2110.53|2111.28|2110.78|2111.03|2110.53|20
1649337410000|2022-04-07 13:16:50|2111.16|2110.66|2111.16|2110.66|2111.16|2110.66|2111.03|2110.53|2
1649337420000|2022-04-07 13:17:00|2111.28|2110.78|2111.53|2111.03|2111.53|2111.03|2111.28|2110.78|33
1649337430000|2022-04-07 13:17:10|2111.66|2111.16|2111.91|2111.41|2111.91|2111.41|2111.66|2111.16|61
1649337440000|2022-04-07 13:17:20|2111.78|2111.28|2111.91|2111.41|2111.91|2111.41|2111.78|2111.28|38
1649337450000|2022-04-07 13:17:30|2111.78|2111.28|2112.03|2111.53|2112.16|2111.66|2111.78|2111.28|2
1649337460000|2022-04-07 13:17:40|2111.91|2111.41|2111.91|2111.41|2112.03|2111.53|2111.91|2111.41|0
1649337470000|2022-04-07 13:17:50|||||||||11
1649337480000|2022-04-07 13:18:00|2112.16|2111.66|2111.91|2111.41|2112.16|2111.66|2111.91|2111.41|18
1649337490000|2022-04-07 13:18:10|2112.03|2111.53|2111.91|2111.41|2112.03|2111.53|2111.91|2111.41|3
1649337500000|2022-04-07 13:18:20|2112.03|2111.53|2112.41|2111.91|2112.41|2111.91|2112.03|2111.53|7
1649337510000|2022-04-07 13:18:30|2112.28|2111.78|2112.41|2111.91|2112.41|2111.91|2112.28|2111.78|2
1649337520000|2022-04-07 13:18:40|2112.53|2112.03|2112.41|2111.91|2112.66|2112.16|2112.41|2111.91|24
1649337530000|2022-04-07 13:18:50|2112.16|2111.66|2112.03|2111.53|2112.16|2111.66|2112.03|2111.53|20
1649337540000|2022-04-07 13:19:00|2111.91|2111.41|2112.41|2111.91|2112.41|2111.91|2111.91|2111.41|36
1649337550000|2022-04-07 13:19:10|2112.16|2111.66|2112.16|2111.66|2112.16|2111.66|2112.16|2111.66|5
1649337560000|2022-04-07 13:19:20|2112.03|2111.53|2112.41|2111.91|2112.41|2111.91|2112.03|2111.53|26
1649337570000|2022-04-07 13:19:30|2112.53|2112.03|2112.41|2111.91|2112.53|2112.03|2112.41|2111.91|16
1649337580000|2022-04-07 13:19:40|2112.53|2112.03|2112.66|2112.16|2112.66|2112.16|2112.53|2112.03|7
1649337590000|2022-04-07 13:19:50|2112.53|2112.03|2112.66|2112.16|2112.66|2112.16|2112.53|2112.03|110
1649337600000|2022-04-07 13:20:00|2112.53|2112.03|2112.41|2111.91|2112.66|2112.16|2112.41|2111.91|10
1649337610000|2022-04-07 13:20:10|2112.16|2111.66|2112.53|2112.03|2112.53|2112.03|2112.16|2111.66|23
1649337620000|2022-04-07 13:20:20|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|2
1649337630000|2022-04-07 13:20:30|2112.53|2112.03|2112.41|2111.91|2112.66|2112.16|2112.41|2111.91|3
1649337640000|2022-04-07 13:20:40|2112.53|2112.03|2112.41|2111.91|2112.66|2112.16|2112.41|2111.91|5
1649337650000|2022-04-07 13:20:50|2112.28|2111.78|2112.28|2111.78|2112.41|2111.91|2112.28|2111.78|11
1649337660000|2022-04-07 13:21:00|2112.16|2111.66|2111.91|2111.41|2112.16|2111.66|2111.91|2111.41|19
1649337680000|2022-04-07 13:21:20|2111.66|2111.16|2111.66|2111.16|2111.66|2111.16|2111.53|2111.03|65
1649337690000|2022-04-07 13:21:30|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|2
1649337700000|2022-04-07 13:21:40|||||||||13
1649337710000|2022-04-07 13:21:50|2111.78|2111.28|2111.66|2111.16|2111.78|2111.28|2111.66|2111.16|3
1649337720000|2022-04-07 13:22:00|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|2111.78|2111.28|19
1649337730000|2022-04-07 13:22:10|2112.16|2111.66|2112.41|2111.91|2112.41|2111.91|2112.03|2111.53|20
1649337740000|2022-04-07 13:22:20|2112.16|2111.66|2112.28|2111.78|2112.41|2111.91|2112.16|2111.66|20
1649337750000|2022-04-07 13:22:30|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|0
1649337760000|2022-04-07 13:22:40|2112.66|2112.16|2112.41|2111.91|2112.66|2112.16|2112.41|2111.91|9
1649337780000|2022-04-07 13:23:00|2112.16|2111.66|2112.03|2111.53|2112.16|2111.66|2111.91|2111.41|40
1649337790000|2022-04-07 13:23:10|2112.16|2111.66|2112.16|2111.66|2112.16|2111.66|2112.16|2111.66|0
1649337800000|2022-04-07 13:23:20|2112.03|2111.53|2112.16|2111.66|2112.16|2111.66|2112.03|2111.53|4
1649337810000|2022-04-07 13:23:30|2112.28|2111.78|2112.28|2111.78|2112.41|2111.91|2112.28|2111.78|18
1649337820000|2022-04-07 13:23:40|2112.41|2111.91|2112.16|2111.66|2112.41|2111.91|2112.16|2111.66|19
1649337830000|2022-04-07 13:23:50|2112.28|2111.78|2112.16|2111.66|2112.28|2111.78|2112.16|2111.66|1
1649337840000|2022-04-07 13:24:00|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|2112.41|2111.91|7
1649337850000|2022-04-07 13:24:10|||||||||11
1649337860000|2022-04-07 13:24:20|2112.28|2111.78|2112.28|2111.78|2112.41|2111.91|2112.28|2111.78|16
1649337870000|2022-04-07 13:24:30|2112.41|2111.91|2112.16|2111.66|2112.41|2111.91|2112.16|2111.66|0
1649337900000|2022-04-07 13:25:00|2112.03|2111.53|2111.91|2111.41|2112.03|2111.53|2111.91|2111.41|25
1649337910000|2022-04-07 13:25:10|2112.03|2111.53|2112.16|2111.66|2112.16|2111.66|2111.91|2111.41|7
1649337930000|2022-04-07 13:25:30|2111.91|2111.41|2112.03|2111.53|2112.03|2111.53|2111.91|2111.41|10
1649337940000|2022-04-07 13:25:40|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|10
1649337950000|2022-04-07 13:25:50|2111.78|2111.28|2111.66|2111.16|2111.78|2111.28|2111.66|2111.16|15
1649337960000|2022-04-07 13:26:00|||||||||6
1649337970000|2022-04-07 13:26:10|2111.91|2111.41|2111.91|2111.41|2111.91|2111.41|2111.78|2111.28|11
1649337980000|2022-04-07 13:26:20|2112.16|2111.66|2112.16|2111.66|2112.16|2111.66|2112.16|2111.66|20
1649337990000|2022-04-07 13:26:30|2112.41|2111.91|2112.53|2112.03|2112.53|2112.03|2112.41|2111.91|7
1649338000000|2022-04-07 13:26:40|2112.41|2111.91|2112.03|2111.53|2112.41|2111.91|2112.03|2111.53|23
1649338010000|2022-04-07 13:26:50|2112.16|2111.66|2112.16|2111.66|2112.16|2111.66|2111.91|2111.41|1
1649338020000|2022-04-07 13:27:00|2112.28|2111.78|2112.41|2111.91|2112.41|2111.91|2112.28|2111.78|21
1649338030000|2022-04-07 13:27:10|2112.28|2111.78|2112.41|2111.91|2112.41|2111.91|2112.16|2111.66|8
1649338040000|2022-04-07 13:27:20|2112.16|2111.66|2112.16|2111.66|2112.16|2111.66|2112.16|2111.66|7
1649338050000|2022-04-07 13:27:30|2111.91|2111.41|2112.03|2111.53|2112.03|2111.53|2111.91|2111.41|11
1649338060000|2022-04-07 13:27:40|2112.16|2111.66|2112.16|2111.66|2112.16|2111.66|2112.03|2111.53|23
1649338070000|2022-04-07 13:27:50|2112.03|2111.53|2112.03|2111.53|2112.03|2111.53|2112.03|2111.53|12
1649338080000|2022-04-07 13:28:00|2112.16|2111.66|2112.66|2112.16|2112.66|2112.16|2112.16|2111.66|42
1649338090000|2022-04-07 13:28:10|2112.53|2112.03|2112.41|2111.91|2112.53|2112.03|2112.41|2111.91|61
1649338110000|2022-04-07 13:28:30|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|7
1649338120000|2022-04-07 13:28:40|||||||||2
1649338130000|2022-04-07 13:28:50|2112.78|2112.28|2112.91|2112.41|2112.91|2112.41|2112.78|2112.28|16
1649338140000|2022-04-07 13:29:00|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|2112.66|2112.16|17
1649338150000|2022-04-07 13:29:10|2112.78|2112.28|2112.78|2112.28|2112.78|2112.28|2112.78|2112.28|11
1649338160000|2022-04-07 13:29:20|2112.91|2112.41|2112.91|2112.41|2112.91|2112.41|2112.66|2112.16|30
1649338170000|2022-04-07 13:29:30|2113.03|2112.53|2113.16|2112.66|2113.16|2112.66|2113.03|2112.53|18
1649338180000|2022-04-07 13:29:40|2113.28|2112.78|2113.66|2113.16|2113.78|2113.28|2113.28|2112.78|10
1649338190000|2022-04-07 13:29:50|2113.91|2113.41|2113.53|2113.03|2113.91|2113.41|2113.41|2112.91|16
1649338200000|2022-04-07 13:30:00|2113.66|2113.16|2114.16|2113.66|2114.28|2113.78|2113.66|2113.16|27
1649338210000|2022-04-07 13:30:10|2114.28|2113.78|2114.16|2113.66|2114.66|2114.16|2114.16|2113.66|50
1649338220000|2022-04-07 13:30:20|2113.91|2113.41|2113.91|2113.41|2114.28|2113.78|2113.66|2113.16|30
1649338230000|2022-04-07 13:30:30|2114.03|2113.53|2113.66|2113.16|2114.16|2113.66|2113.66|2113.16|16
1649338240000|2022-04-07 13:30:40|2113.78|2113.28|2113.66|2113.16|2114.03|2113.53|2113.66|2113.16|27
1649338250000|2022-04-07 13:30:50|2113.78|2113.28|2114.41|2113.91|2114.53|2114.03|2113.78|2113.28|20
1649338260000|2022-04-07 13:31:00|2114.16|2113.66|2113.91|2113.41|2114.16|2113.66|2113.41|2112.91|61
1649338270000|2022-04-07 13:31:10|2113.78|2113.28|2113.78|2113.28|2113.91|2113.41|2113.28|2112.78|71
1649338280000|2022-04-07 13:31:20|2113.66|2113.16|2112.91|2112.41|2113.66|2113.16|2112.91|2112.41|29
1649338290000|2022-04-07 13:31:30|2112.78|2112.28|2113.41|2112.91|2113.66|2113.16|2112.66|2112.16|17
1649338300000|2022-04-07 13:31:40|2113.28|2112.78|2112.78|2112.28|2113.28|2112.78|2112.66|2112.16|25
1649338310000|2022-04-07 13:31:50|2112.66|2112.16|2112.66|2112.16|2112.91|2112.41|2112.53|2112.03|24
1649338320000|2022-04-07 13:32:00|2112.53|2112.03|2112.41|2111.91|2112.66|2112.16|2112.16|2111.66|36
1649338330000|2022-04-07 13:32:10|2112.16|2111.66|2112.41|2111.91|2112.41|2111.91|2112.16|2111.66|18
1649338340000|2022-04-07 13:32:20|2112.53|2112.03|2113.53|2113.03|2113.53|2113.03|2112.53|2112.03|20
1649338350000|2022-04-07 13:32:30|2113.41|2112.91|2113.66|2113.16|2113.66|2113.16|2113.41|2112.91|19
1649338360000|2022-04-07 13:32:40|2113.53|2113.03|2113.91|2113.41|2114.03|2113.53|2113.53|2113.03|52
1649338370000|2022-04-07 13:32:50|2113.78|2113.28|2113.66|2113.16|2113.91|2113.41|2113.66|2113.16|16
1649338380000|2022-04-07 13:33:00|2113.53|2113.03|2113.91|2113.41|2113.91|2113.41|2113.53|2113.03|29
1649338390000|2022-04-07 13:33:10|2114.16|2113.66|2114.91|2114.41|2114.91|2114.41|2114.03|2113.53|48
1649338400000|2022-04-07 13:33:20|2114.78|2114.28|2114.66|2114.16|2114.91|2114.41|2114.66|2114.16|43
1649338410000|2022-04-07 13:33:30|2114.78|2114.28|2114.91|2114.41|2114.91|2114.41|2114.66|2114.16|6
1649338420000|2022-04-07 13:33:40|2115.16|2114.66|2115.66|2115.16|2115.66|2115.16|2115.16|2114.66|40
1649338430000|2022-04-07 13:33:50|2115.41|2114.91|2115.53|2115.03|2115.66|2115.16|2115.41|2114.91|32
1649338440000|2022-04-07 13:34:00|2115.41|2114.91|2115.91|2115.41|2116.03|2115.53|2115.41|2114.91|60
1649338450000|2022-04-07 13:34:10|2115.78|2115.28|2115.53|2115.03|2115.78|2115.28|2115.16|2114.66|75
1649338460000|2022-04-07 13:34:20|2115.66|2115.16|2115.66|2115.16|2115.91|2115.41|2115.53|2115.03|16
1649338470000|2022-04-07 13:34:30|2115.53|2115.03|2115.16|2114.66|2115.53|2115.03|2115.16|2114.66|23
1649338480000|2022-04-07 13:34:40|2115.03|2114.53|2115.41|2114.91|2115.41|2114.91|2115.03|2114.53|21
1649338490000|2022-04-07 13:34:50|2115.28|2114.78|2116.16|2115.66|2116.41|2115.91|2115.28|2114.78|31
1649338500000|2022-04-07 13:35:00|2116.03|2115.53|2116.16|2115.66|2116.66|2116.16|2115.91|2115.41|64
1649338510000|2022-04-07 13:35:10|2116.03|2115.53|2115.66|2115.16|2116.03|2115.53|2115.53|2115.03|18
1649338520000|2022-04-07 13:35:20|2115.91|2115.41|2115.91|2115.41|2116.16|2115.66|2115.78|2115.28|12
1649338530000|2022-04-07 13:35:30|2115.78|2115.28|2115.41|2114.91|2115.91|2115.41|2115.41|2114.91|24
1649338540000|2022-04-07 13:35:40|2115.66|2115.16|2115.41|2114.91|2115.66|2115.16|2115.41|2114.91|16
1649338550000|2022-04-07 13:35:50|2115.28|2114.78|2115.28|2114.78|2115.41|2114.91|2114.91|2114.41|20
1649338560000|2022-04-07 13:36:00|2115.16|2114.66|2115.41|2114.91|2115.78|2115.28|2114.91|2114.41|60
1649338570000|2022-04-07 13:36:10|2115.16|2114.66|2115.91|2115.41|2115.91|2115.41|2115.16|2114.66|8
1649338580000|2022-04-07 13:36:20|2115.78|2115.28|2115.66|2115.16|2115.91|2115.41|2115.66|2115.16|32
1649338590000|2022-04-07 13:36:30|2115.53|2115.03|2114.91|2114.41|2115.53|2115.03|2114.66|2114.16|25
1649338600000|2022-04-07 13:36:40|2115.03|2114.53|2114.91|2114.41|2115.41|2114.91|2114.91|2114.41|16
1649338610000|2022-04-07 13:36:50|2114.78|2114.28|2115.16|2114.66|2115.41|2114.91|2114.78|2114.28|21
1649338620000|2022-04-07 13:37:00|2115.03|2114.53|2115.41|2114.91|2115.66|2115.16|2115.03|2114.53|22
1649338630000|2022-04-07 13:37:10|2115.16|2114.66|2115.66|2115.16|2115.78|2115.28|2115.03|2114.53|23
1649338640000|2022-04-07 13:37:20|2115.78|2115.28|2116.41|2115.91|2116.41|2115.91|2115.78|2115.28|42
1649338650000|2022-04-07 13:37:30|2116.28|2115.78|2116.53|2116.03|2116.66|2116.16|2116.28|2115.78|37
1649338660000|2022-04-07 13:37:40|2116.66|2116.16|2116.53|2116.03|2116.66|2116.16|2116.41|2115.91|31
1649338670000|2022-04-07 13:37:50|2116.66|2116.16|2116.78|2116.28|2116.91|2116.41|2116.66|2116.16|91
1649338680000|2022-04-07 13:38:00|2116.91|2116.41|2117.28|2116.78|2117.41|2116.91|2116.66|2116.16|57
1649338690000|2022-04-07 13:38:10|2117.41|2116.91|2117.28|2116.78|2117.41|2116.91|2116.91|2116.41|82
1649338700000|2022-04-07 13:38:20|2117.41|2116.91|2117.41|2116.91|2117.41|2116.91|2117.16|2116.66|29
1649338710000|2022-04-07 13:38:30|2117.16|2116.66|2117.66|2117.16|2117.66|2117.16|2117.16|2116.66|11
1649338720000|2022-04-07 13:38:40|2117.41|2116.91|2117.53|2117.03|2117.66|2117.16|2117.41|2116.91|98
1649338730000|2022-04-07 13:38:50|2117.66|2117.16|2116.66|2116.16|2117.66|2117.16|2116.66|2116.16|31
1649338740000|2022-04-07 13:39:00|2116.53|2116.03|2116.41|2115.91|2116.91|2116.41|2116.41|2115.91|55
1649338750000|2022-04-07 13:39:10|2116.28|2115.78|2116.16|2115.66|2116.41|2115.91|2116.03|2115.53|172
1649338760000|2022-04-07 13:39:20|2116.03|2115.53|2116.41|2115.91|2116.41|2115.91|2115.91|2115.41|21
1649338770000|2022-04-07 13:39:30|2116.28|2115.78|2116.28|2115.78|2116.41|2115.91|2116.16|2115.66|10
1649338780000|2022-04-07 13:39:40|2116.41|2115.91|2116.03|2115.53|2116.41|2115.91|2115.91|2115.41|20
1649338790000|2022-04-07 13:39:50|2115.91|2115.41|2115.91|2115.41|2115.91|2115.41|2115.03|2114.53|191
1649338800000|2022-04-07 13:40:00|2116.16|2115.66|2116.41|2115.91|2116.41|2115.91|2115.91|2115.41|169
1649338810000|2022-04-07 13:40:10|2116.66|2116.16|2116.41|2115.91|2116.78|2116.28|2116.41|2115.91|135
1649338820000|2022-04-07 13:40:20|2116.28|2115.78|2116.03|2115.53|2116.28|2115.78|2115.66|2115.16|34
1649338830000|2022-04-07 13:40:30|2115.91|2115.41|2115.41|2114.91|2115.91|2115.41|2115.41|2114.91|23
1649338840000|2022-04-07 13:40:40|2115.53|2115.03|2115.78|2115.28|2115.78|2115.28|2115.41|2114.91|12
1649338850000|2022-04-07 13:40:50|2115.66|2115.16|2116.28|2115.78|2116.41|2115.91|2115.66|2115.16|440
1649338860000|2022-04-07 13:41:00|2116.16|2115.66|2116.16|2115.66|2116.41|2115.91|2115.91|2115.41|68
1649338870000|2022-04-07 13:41:10|2116.03|2115.53|2115.28|2114.78|2116.03|2115.53|2115.16|2114.66|32
1649338880000|2022-04-07 13:41:20|2115.41|2114.91|2115.53|2115.03|2115.53|2115.03|2115.28|2114.78|27
1649338890000|2022-04-07 13:41:30|2115.66|2115.16|2115.91|2115.41|2115.91|2115.41|2115.53|2115.03|21
1649338900000|2022-04-07 13:41:40|2115.78|2115.28|2115.41|2114.91|2115.91|2115.41|2115.41|2114.91|24
1649338910000|2022-04-07 13:41:50|2115.28|2114.78|2115.28|2114.78|2115.53|2115.03|2115.03|2114.53|26
1649338920000|2022-04-07 13:42:00|2115.16|2114.66|2115.16|2114.66|2115.16|2114.66|2114.91|2114.41|14
1649338930000|2022-04-07 13:42:10|2115.03|2114.53|2115.53|2115.03|2115.91|2115.41|2115.03|2114.53|524
1649338940000|2022-04-07 13:42:20|2115.16|2114.66|2114.91|2114.41|2115.16|2114.66|2114.91|2114.41|68
1649338950000|2022-04-07 13:42:30|2114.66|2114.16|2114.91|2114.41|2114.91|2114.41|2114.66|2114.16|40
1649338960000|2022-04-07 13:42:40|2114.78|2114.28|2115.16|2114.66|2115.16|2114.66|2114.78|2114.28|30
1649338970000|2022-04-07 13:42:50|2115.03|2114.53|2115.91|2115.41|2115.91|2115.41|2114.91|2114.41|76
1649338980000|2022-04-07 13:43:00|2116.16|2115.66|2115.91|2115.41|2116.16|2115.66|2115.91|2115.41|38
1649338990000|2022-04-07 13:43:10|2116.03|2115.53|2116.91|2116.41|2116.91|2116.41|2116.03|2115.53|60
1649339000000|2022-04-07 13:43:20|2117.03|2116.53|2116.41|2115.91|2117.16|2116.66|2116.28|2115.78|13
1649339010000|2022-04-07 13:43:30|2116.28|2115.78|2115.41|2114.91|2116.28|2115.78|2115.41|2114.91|16
1649339020000|2022-04-07 13:43:40|2115.53|2115.03|2115.41|2114.91|2115.53|2115.03|2114.91|2114.41|44
1649339030000|2022-04-07 13:43:50|2115.16|2114.66|2114.91|2114.41|2115.28|2114.78|2114.91|2114.41|6
1649339040000|2022-04-07 13:44:00|2115.03|2114.53|2115.03|2114.53|2115.16|2114.66|2114.91|2114.41|7
1649339050000|2022-04-07 13:44:10|2114.91|2114.41|2114.28|2113.78|2115.16|2114.66|2114.28|2113.78|32
1649339060000|2022-04-07 13:44:20|2114.16|2113.66|2114.66|2114.16|2114.91|2114.41|2114.16|2113.66|7
1649339070000|2022-04-07 13:44:30|2114.78|2114.28|2114.41|2113.91|2114.91|2114.41|2114.41|2113.91|10
1649339080000|2022-04-07 13:44:40|2114.16|2113.66|2113.16|2112.66|2114.16|2113.66|2113.16|2112.66|32
1649339090000|2022-04-07 13:44:50|2113.28|2112.78|2113.16|2112.66|2113.41|2112.91|2113.03|2112.53|56
1649339100000|2022-04-07 13:45:00|2113.03|2112.53|2114.03|2113.53|2114.16|2113.66|2113.03|2112.53|43
1649339110000|2022-04-07 13:45:10|2114.16|2113.66|2113.28|2112.78|2114.16|2113.66|2113.28|2112.78|37
1649339120000|2022-04-07 13:45:20|2113.16|2112.66|2112.91|2112.41|2113.16|2112.66|2112.53|2112.03|45
1649339130000|2022-04-07 13:45:30|2112.78|2112.28|2113.78|2113.28|2114.03|2113.53|2112.78|2112.28|17
1649339140000|2022-04-07 13:45:40|2113.66|2113.16|2113.53|2113.03|2113.91|2113.41|2113.53|2113.03|18
1649339150000|2022-04-07 13:45:50|2113.66|2113.16|2113.41|2112.91|2113.66|2113.16|2113.41|2112.91|6
1649339160000|2022-04-07 13:46:00|2113.16|2112.66|2113.66|2113.16|2113.66|2113.16|2113.03|2112.53|21
1649339170000|2022-04-07 13:46:10|2113.53|2113.03|2114.28|2113.78|2114.41|2113.91|2113.53|2113.03|36
1649339180000|2022-04-07 13:46:20|2114.16|2113.66|2114.16|2113.66|2114.41|2113.91|2113.91|2113.41|26
1649339190000|2022-04-07 13:46:30|2113.91|2113.41|2113.91|2113.41|2114.03|2113.53|2113.66|2113.16|11
1649339200000|2022-04-07 13:46:40|2114.16|2113.66|2114.41|2113.91|2114.41|2113.91|2114.03|2113.53|9
1649339210000|2022-04-07 13:46:50|2114.66|2114.16|2115.16|2114.66|2115.16|2114.66|2114.66|2114.16|29
1649339220000|2022-04-07 13:47:00|2115.28|2114.78|2114.91|2114.41|2115.41|2114.91|2114.91|2114.41|25
1649339230000|2022-04-07 13:47:10|2114.78|2114.28|2114.16|2113.66|2114.78|2114.28|2114.16|2113.66|17
1649339240000|2022-04-07 13:47:20|2114.03|2113.53|2114.53|2114.03|2114.53|2114.03|2113.91|2113.41|22
1649339250000|2022-04-07 13:47:30|2114.41|2113.91|2114.16|2113.66|2114.41|2113.91|2114.03|2113.53|26
1649339260000|2022-04-07 13:47:40|2114.28|2113.78|2114.16|2113.66|2114.66|2114.16|2113.91|2113.41|23
1649339270000|2022-04-07 13:47:50|2114.03|2113.53|2114.16|2113.66|2114.41|2113.91|2114.03|2113.53|27
1649339280000|2022-04-07 13:48:00|2114.03|2113.53|2113.78|2113.28|2114.16|2113.66|2113.78|2113.28|35
1649339290000|2022-04-07 13:48:10|2113.91|2113.41|2114.41|2113.91|2114.66|2114.16|2113.91|2113.41|39
1649339300000|2022-04-07 13:48:20|2114.28|2113.78|2114.41|2113.91|2114.53|2114.03|2114.28|2113.78|9
1649339310000|2022-04-07 13:48:30|2114.53|2114.03|2114.16|2113.66|2114.53|2114.03|2114.16|2113.66|20
1649339320000|2022-04-07 13:48:40|2114.28|2113.78|2114.16|2113.66|2114.41|2113.91|2114.16|2113.66|9
1649339330000|2022-04-07 13:48:50|2114.03|2113.53|2114.03|2113.53|2114.16|2113.66|2114.03|2113.53|6
1649339340000|2022-04-07 13:49:00|2113.91|2113.41|2113.16|2112.66|2114.03|2113.53|2113.16|2112.66|39
1649339350000|2022-04-07 13:49:10|2113.03|2112.53|2113.41|2112.91|2113.41|2112.91|2113.03|2112.53|8
1649339360000|2022-04-07 13:49:20|2113.16|2112.66|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|14
1649339370000|2022-04-07 13:49:30|2113.16|2112.66|2112.41|2111.91|2113.28|2112.78|2112.41|2111.91|34
1649339380000|2022-04-07 13:49:40|2112.66|2112.16|2112.03|2111.53|2112.66|2112.16|2112.03|2111.53|19
1649339390000|2022-04-07 13:49:50|2111.91|2111.41|2112.16|2111.66|2112.16|2111.66|2111.66|2111.16|30
1649339400000|2022-04-07 13:50:00|2111.91|2111.41|2111.91|2111.41|2112.16|2111.66|2111.66|2111.16|61
1649339410000|2022-04-07 13:50:10|2111.78|2111.28|2112.03|2111.53|2112.16|2111.66|2111.78|2111.28|40
1649339420000|2022-04-07 13:50:20|2111.91|2111.41|2112.53|2112.03|2112.66|2112.16|2111.91|2111.41|43
1649339430000|2022-04-07 13:50:30|2112.66|2112.16|2112.66|2112.16|2112.78|2112.28|2112.53|2112.03|22
1649339440000|2022-04-07 13:50:40|2112.53|2112.03|2112.78|2112.28|2112.91|2112.41|2112.41|2111.91|29
1649339450000|2022-04-07 13:50:50|2112.66|2112.16|2113.28|2112.78|2113.41|2112.91|2112.66|2112.16|39
1649339460000|2022-04-07 13:51:00|2113.41|2112.91|2112.91|2112.41|2113.41|2112.91|2112.66|2112.16|33
1649339470000|2022-04-07 13:51:10|2113.16|2112.66|2112.78|2112.28|2113.16|2112.66|2112.53|2112.03|46
1649339480000|2022-04-07 13:51:20|2112.66|2112.16|2112.91|2112.41|2112.91|2112.41|2112.53|2112.03|26
1649339490000|2022-04-07 13:51:30|2112.78|2112.28|2113.53|2113.03|2114.16|2113.66|2112.66|2112.16|90
1649339500000|2022-04-07 13:51:40|2113.66|2113.16|2113.16|2112.66|2113.66|2113.16|2112.78|2112.28|62
1649339510000|2022-04-07 13:51:50|2113.28|2112.78|2113.91|2113.41|2113.91|2113.41|2113.16|2112.66|29
1649339520000|2022-04-07 13:52:00|2114.03|2113.53|2113.16|2112.66|2114.16|2113.66|2113.16|2112.66|78
1649339530000|2022-04-07 13:52:10|2112.91|2112.41|2113.03|2112.53|2113.16|2112.66|2112.66|2112.16|28
1649339540000|2022-04-07 13:52:20|2112.91|2112.41|2112.91|2112.41|2112.91|2112.41|2112.41|2111.91|37
1649339550000|2022-04-07 13:52:30|2113.16|2112.66|2113.41|2112.91|2113.41|2112.91|2113.16|2112.66|34
1649339560000|2022-04-07 13:52:40|2113.16|2112.66|2112.66|2112.16|2113.28|2112.78|2112.53|2112.03|170
1649339570000|2022-04-07 13:52:50|2112.41|2111.91|2113.03|2112.53|2113.16|2112.66|2112.41|2111.91|32
1649339580000|2022-04-07 13:53:00|2113.16|2112.66|2112.91|2112.41|2113.16|2112.66|2112.66|2112.16|21
1649339590000|2022-04-07 13:53:10|2113.03|2112.53|2112.91|2112.41|2113.41|2112.91|2112.91|2112.41|70
1649339600000|2022-04-07 13:53:20|2113.16|2112.66|2112.66|2112.16|2113.16|2112.66|2112.66|2112.16|25
1649339610000|2022-04-07 13:53:30|2112.78|2112.28|2112.66|2112.16|2112.91|2112.41|2112.41|2111.91|32
1649339620000|2022-04-07 13:53:40|2112.53|2112.03|2113.16|2112.66|2113.28|2112.78|2112.41|2111.91|25
1649339630000|2022-04-07 13:53:50|2113.28|2112.78|2113.16|2112.66|2113.41|2112.91|2112.91|2112.41|19
1649339640000|2022-04-07 13:54:00|2113.28|2112.78|2113.66|2113.16|2113.66|2113.16|2113.28|2112.78|46
1649339650000|2022-04-07 13:54:10|2113.53|2113.03|2113.91|2113.41|2114.16|2113.66|2113.41|2112.91|40
1649339660000|2022-04-07 13:54:20|2113.78|2113.28|2114.66|2114.16|2114.66|2114.16|2113.78|2113.28|50
1649339670000|2022-04-07 13:54:30|2114.78|2114.28|2114.78|2114.28|2114.91|2114.41|2114.66|2114.16|29
1649339680000|2022-04-07 13:54:40|2114.66|2114.16|2114.16|2113.66|2114.66|2114.16|2114.16|2113.66|64
1649339690000|2022-04-07 13:54:50|2113.91|2113.41|2113.91|2113.41|2113.91|2113.41|2113.53|2113.03|48
1649339700000|2022-04-07 13:55:00|2113.78|2113.28|2113.66|2113.16|2113.91|2113.41|2113.16|2112.66|441
1649339710000|2022-04-07 13:55:10|2113.78|2113.28|2114.16|2113.66|2114.41|2113.91|2113.66|2113.16|29
1649339720000|2022-04-07 13:55:20|2114.28|2113.78|2114.66|2114.16|2114.66|2114.16|2114.16|2113.66|321
1649339730000|2022-04-07 13:55:30|2114.41|2113.91|2115.41|2114.91|2115.53|2115.03|2114.41|2113.91|389
1649339740000|2022-04-07 13:55:40|2115.53|2115.03|2115.53|2115.03|2115.78|2115.28|2115.41|2114.91|65
1649339750000|2022-04-07 13:55:50|2115.41|2114.91|2116.41|2115.91|2116.41|2115.91|2115.41|2114.91|368
1649339760000|2022-04-07 13:56:00|2116.66|2116.16|2116.41|2115.91|2116.66|2116.16|2116.16|2115.66|262
1649339770000|2022-04-07 13:56:10|2116.28|2115.78|2116.03|2115.53|2116.28|2115.78|2115.66|2115.16|59
1649339780000|2022-04-07 13:56:20|2115.91|2115.41|2116.53|2116.03|2116.53|2116.03|2115.91|2115.41|65
1649339790000|2022-04-07 13:56:30|2116.41|2115.91|2117.28|2116.78|2117.41|2116.91|2116.41|2115.91|98
1649339800000|2022-04-07 13:56:40|2117.53|2117.03|2117.91|2117.41|2117.91|2117.41|2117.41|2116.91|45
1649339810000|2022-04-07 13:56:50|2118.03|2117.53|2117.66|2117.16|2118.16|2117.66|2117.41|2116.91|91
1649339820000|2022-04-07 13:57:00|2117.91|2117.41|2117.53|2117.03|2118.41|2117.91|2117.41|2116.91|82
1649339830000|2022-04-07 13:57:10|2117.66|2117.16|2117.91|2117.41|2118.03|2117.53|2117.66|2117.16|41
1649339840000|2022-04-07 13:57:20|2117.78|2117.28|2117.66|2117.16|2117.78|2117.28|2117.41|2116.91|59
1649339850000|2022-04-07 13:57:30|2117.91|2117.41|2118.41|2117.91|2118.53|2118.03|2117.91|2117.41|78
1649339860000|2022-04-07 13:57:40|2118.16|2117.66|2118.41|2117.91|2118.41|2117.91|2117.91|2117.41|48
1649339870000|2022-04-07 13:57:50|2118.66|2118.16|2118.28|2117.78|2118.66|2118.16|2118.28|2117.78|64
1649339880000|2022-04-07 13:58:00|2118.16|2117.66|2118.91|2118.41|2118.91|2118.41|2117.66|2117.16|54
1649339890000|2022-04-07 13:58:10|2119.03|2118.53|2119.03|2118.53|2119.28|2118.78|2118.66|2118.16|72
1649339900000|2022-04-07 13:58:20|2118.91|2118.41|2118.66|2118.16|2119.16|2118.66|2118.41|2117.91|68
1649339910000|2022-04-07 13:58:30|2118.78|2118.28|2119.16|2118.66|2119.41|2118.91|2118.78|2118.28|132
1649339920000|2022-04-07 13:58:40|2119.28|2118.78|2119.16|2118.66|2119.41|2118.91|2119.16|2118.66|34
1649339930000|2022-04-07 13:58:50|2119.41|2118.91|2119.16|2118.66|2119.41|2118.91|2118.78|2118.28|129
1649339940000|2022-04-07 13:59:00|2119.28|2118.78|2119.41|2118.91|2119.41|2118.91|2118.91|2118.41|56
1649339950000|2022-04-07 13:59:10|2119.16|2118.66|2118.28|2117.78|2119.41|2118.91|2118.16|2117.66|84
1649339960000|2022-04-07 13:59:20|2118.41|2117.91|2118.03|2117.53|2118.41|2117.91|2117.91|2117.41|92
1649339970000|2022-04-07 13:59:30|2117.91|2117.41|2118.53|2118.03|2118.66|2118.16|2117.91|2117.41|54
1649339980000|2022-04-07 13:59:40|2118.41|2117.91|2118.66|2118.16|2118.91|2118.41|2118.41|2117.91|61
1649339990000|2022-04-07 13:59:50|2118.91|2118.41|2119.16|2118.66|2119.16|2118.66|2118.91|2118.41|451
1649340000000|2022-04-07 14:00:00|2118.91|2118.41|2118.41|2117.91|2119.16|2118.66|2118.41|2117.91|188
1649340010000|2022-04-07 14:00:10|2118.16|2117.66|2116.53|2116.03|2118.16|2117.66|2116.41|2115.91|191
1649340020000|2022-04-07 14:00:20|2116.66|2116.16|2116.16|2115.66|2116.66|2116.16|2116.03|2115.53|43
1649340030000|2022-04-07 14:00:30|2116.28|2115.78|2116.41|2115.91|2116.66|2116.16|2116.16|2115.66|40
1649340040000|2022-04-07 14:00:40|2116.66|2116.16|2117.03|2116.53|2117.03|2116.53|2116.41|2115.91|41
1649340050000|2022-04-07 14:00:50|2117.16|2116.66|2117.53|2117.03|2118.28|2117.78|2117.03|2116.53|69
1649340060000|2022-04-07 14:01:00|2117.66|2117.16|2117.41|2116.91|2117.66|2117.16|2117.41|2116.91|20
1649340070000|2022-04-07 14:01:10|2117.16|2116.66|2117.16|2116.66|2117.41|2116.91|2116.91|2116.41|34
1649340080000|2022-04-07 14:01:20|2117.03|2116.53|2116.91|2116.41|2117.03|2116.53|2116.66|2116.16|12
1649340090000|2022-04-07 14:01:30|2116.78|2116.28|2117.53|2117.03|2117.66|2117.16|2116.78|2116.28|58
1649340100000|2022-04-07 14:01:40|2117.66|2117.16|2117.66|2117.16|2118.03|2117.53|2117.66|2117.16|24
1649340110000|2022-04-07 14:01:50|2117.78|2117.28|2116.78|2116.28|2117.78|2117.28|2116.66|2116.16|57
1649340120000|2022-04-07 14:02:00|2116.66|2116.16|2116.53|2116.03|2116.66|2116.16|2116.28|2115.78|133
1649340130000|2022-04-07 14:02:10|2116.66|2116.16|2115.16|2114.66|2116.66|2116.16|2115.16|2114.66|71
1649340140000|2022-04-07 14:02:20|2115.28|2114.78|2115.41|2114.91|2115.66|2115.16|2115.16|2114.66|83
1649340150000|2022-04-07 14:02:30|2115.53|2115.03|2116.03|2115.53|2116.16|2115.66|2115.53|2115.03|14
1649340160000|2022-04-07 14:02:40|2115.91|2115.41|2116.16|2115.66|2116.41|2115.91|2115.91|2115.41|14
1649340170000|2022-04-07 14:02:50|2116.03|2115.53|2115.66|2115.16|2116.16|2115.66|2115.66|2115.16|6
1649340180000|2022-04-07 14:03:00|2115.53|2115.03|2115.16|2114.66|2115.53|2115.03|2115.03|2114.53|26
1649340190000|2022-04-07 14:03:10|2115.28|2114.78|2115.16|2114.66|2115.66|2115.16|2115.16|2114.66|14
1649340200000|2022-04-07 14:03:20|2115.03|2114.53|2114.78|2114.28|2115.16|2114.66|2114.78|2114.28|31
1649340210000|2022-04-07 14:03:30|2114.66|2114.16|2114.41|2113.91|2114.66|2114.16|2114.16|2113.66|65
1649340220000|2022-04-07 14:03:40|2114.53|2114.03|2114.16|2113.66|2114.53|2114.03|2113.91|2113.41|63
1649340230000|2022-04-07 14:03:50|2113.91|2113.41|2112.91|2112.41|2114.16|2113.66|2112.91|2112.41|81
1649340240000|2022-04-07 14:04:00|2112.66|2112.16|2112.28|2111.78|2112.91|2112.41|2112.28|2111.78|68
1649340250000|2022-04-07 14:04:10|2112.16|2111.66|2112.16|2111.66|2112.41|2111.91|2111.91|2111.41|39
1649340260000|2022-04-07 14:04:20|2112.28|2111.78|2112.91|2112.41|2113.16|2112.66|2112.16|2111.66|49
1649340270000|2022-04-07 14:04:30|2112.66|2112.16|2112.16|2111.66|2112.66|2112.16|2112.16|2111.66|52
1649340280000|2022-04-07 14:04:40|2111.91|2111.41|2111.91|2111.41|2112.16|2111.66|2111.78|2111.28|71
1649340290000|2022-04-07 14:04:50|2111.78|2111.28|2111.66|2111.16|2112.03|2111.53|2111.53|2111.03|96
1649340300000|2022-04-07 14:05:00|2111.91|2111.41|2112.03|2111.53|2112.16|2111.66|2111.66|2111.16|40
1649340310000|2022-04-07 14:05:10|2112.16|2111.66|2112.66|2112.16|2112.66|2112.16|2111.91|2111.41|36
1649340320000|2022-04-07 14:05:20|2112.53|2112.03|2112.16|2111.66|2112.78|2112.28|2112.03|2111.53|68
1649340330000|2022-04-07 14:05:30|2111.91|2111.41|2111.16|2110.66|2111.91|2111.41|2111.16|2110.66|68
1649340340000|2022-04-07 14:05:40|2111.03|2110.53|2110.28|2109.78|2111.16|2110.66|2110.28|2109.78|17
1649340350000|2022-04-07 14:05:50|2110.41|2109.91|2110.66|2110.16|2110.66|2110.16|2110.41|2109.91|24
1649340360000|2022-04-07 14:06:00|2110.53|2110.03|2110.41|2109.91|2110.66|2110.16|2110.16|2109.66|69
1649340370000|2022-04-07 14:06:10|2110.28|2109.78|2110.66|2110.16|2110.78|2110.28|2110.16|2109.66|24
1649340380000|2022-04-07 14:06:20|2110.91|2110.41|2110.53|2110.03|2110.91|2110.41|2110.41|2109.91|18
1649340390000|2022-04-07 14:06:30|2110.66|2110.16|2110.66|2110.16|2110.78|2110.28|2110.41|2109.91|75
1649340400000|2022-04-07 14:06:40|2110.53|2110.03|2110.78|2110.28|2110.91|2110.41|2110.41|2109.91|17
1649340410000|2022-04-07 14:06:50|2110.66|2110.16|2110.78|2110.28|2110.91|2110.41|2110.66|2110.16|13
1649340420000|2022-04-07 14:07:00|2110.91|2110.41|2111.41|2110.91|2111.41|2110.91|2110.66|2110.16|94
1649340430000|2022-04-07 14:07:10|2111.28|2110.78|2111.03|2110.53|2111.41|2110.91|2111.03|2110.53|26
1649340440000|2022-04-07 14:07:20|2111.16|2110.66|2110.66|2110.16|2111.16|2110.66|2110.41|2109.91|93
1649340450000|2022-04-07 14:07:30|2110.78|2110.28|2110.16|2109.66|2110.91|2110.41|2110.16|2109.66|120
1649340460000|2022-04-07 14:07:40|2110.41|2109.91|2110.78|2110.28|2110.78|2110.28|2110.41|2109.91|25
1649340470000|2022-04-07 14:07:50|2110.66|2110.16|2110.41|2109.91|2110.78|2110.28|2110.41|2109.91|20
1649340480000|2022-04-07 14:08:00|2110.66|2110.16|2110.91|2110.41|2110.91|2110.41|2110.41|2109.91|127
1649340490000|2022-04-07 14:08:10|2110.78|2110.28|2110.66|2110.16|2111.16|2110.66|2110.66|2110.16|28
1649340500000|2022-04-07 14:08:20|2110.53|2110.03|2110.16|2109.66|2110.53|2110.03|2110.16|2109.66|42
1649340510000|2022-04-07 14:08:30|2110.03|2109.53|2109.91|2109.41|2110.03|2109.53|2109.91|2109.41|25
1649340520000|2022-04-07 14:08:40|2110.03|2109.53|2109.91|2109.41|2110.03|2109.53|2109.66|2109.16|31
1649340530000|2022-04-07 14:08:50|2110.03|2109.53|2109.91|2109.41|2110.28|2109.78|2109.91|2109.41|135
1649340540000|2022-04-07 14:09:00|2109.66|2109.16|2109.91|2109.41|2109.91|2109.41|2109.41|2108.91|38
1649340550000|2022-04-07 14:09:10|2109.78|2109.28|2109.03|2108.53|2109.78|2109.28|2109.03|2108.53|52
1649340560000|2022-04-07 14:09:20|2108.91|2108.41|2108.66|2108.16|2109.16|2108.66|2108.66|2108.16|47
1649340570000|2022-04-07 14:09:30|2108.78|2108.28|2108.66|2108.16|2108.91|2108.41|2108.53|2108.03|49
1649340580000|2022-04-07 14:09:40|2108.91|2108.41|2109.41|2108.91|2109.41|2108.91|2108.91|2108.41|17
1649340590000|2022-04-07 14:09:50|2109.53|2109.03|2110.16|2109.66|2110.66|2110.16|2109.53|2109.03|49
1649340600000|2022-04-07 14:10:00|2110.34|2109.84|2110.09|2109.59|2110.34|2109.84|2109.84|2109.34|27
1649340610000|2022-04-07 14:10:10|2109.84|2109.34|2109.59|2109.09|2110.09|2109.59|2109.59|2109.09|28
1649340620000|2022-04-07 14:10:20|2109.84|2109.34|2110.34|2109.84|2110.34|2109.84|2109.59|2109.09|32
1649340630000|2022-04-07 14:10:30|2110.59|2110.09|2110.84|2110.34|2110.96|2110.46|2110.46|2109.96|80
1649340640000|2022-04-07 14:10:40|2111.09|2110.59|2110.59|2110.09|2111.09|2110.59|2110.46|2109.96|61
1649340650000|2022-04-07 14:10:50|2110.84|2110.34|2110.34|2109.84|2110.84|2110.34|2109.96|2109.46|34
1649340660000|2022-04-07 14:11:00|2110.21|2109.71|2110.59|2110.09|2110.84|2110.34|2110.21|2109.71|25
1649340670000|2022-04-07 14:11:10|2110.71|2110.21|2111.09|2110.59|2111.34|2110.84|2110.71|2110.21|22
1649340680000|2022-04-07 14:11:20|2110.96|2110.46|2110.34|2109.84|2110.96|2110.46|2110.34|2109.84|30
1649340690000|2022-04-07 14:11:30|2110.46|2109.96|2110.59|2110.09|2110.84|2110.34|2110.34|2109.84|21
1649340700000|2022-04-07 14:11:40|2110.71|2110.21|2110.34|2109.84|2110.84|2110.34|2110.34|2109.84|1027
1649340710000|2022-04-07 14:11:50|2110.21|2109.71|2110.34|2109.84|2110.34|2109.84|2110.09|2109.59|31
1649340720000|2022-04-07 14:12:00|2110.59|2110.09|2110.84|2110.34|2111.09|2110.59|2110.34|2109.84|22
1649340730000|2022-04-07 14:12:10|2110.59|2110.09|2110.46|2109.96|2111.09|2110.59|2110.46|2109.96|54
1649340740000|2022-04-07 14:12:20|2110.59|2110.09|2110.71|2110.21|2110.71|2110.21|2110.34|2109.84|43
1649340750000|2022-04-07 14:12:30|2110.96|2110.46|2110.84|2110.34|2110.96|2110.46|2110.84|2110.34|23
1649340760000|2022-04-07 14:12:40|2110.96|2110.46|2110.96|2110.46|2111.09|2110.59|2110.84|2110.34|13
1649340770000|2022-04-07 14:12:50|2110.84|2110.34|2111.34|2110.84|2111.34|2110.84|2110.84|2110.34|20
1649340780000|2022-04-07 14:13:00|2111.46|2110.96|2111.84|2111.34|2112.09|2111.59|2111.46|2110.96|32
1649340790000|2022-04-07 14:13:10|2111.71|2111.21|2111.59|2111.09|2111.84|2111.34|2111.59|2111.09|17
1649340800000|2022-04-07 14:13:20|2111.84|2111.34|2111.96|2111.46|2111.96|2111.46|2111.59|2111.09|61
1649340810000|2022-04-07 14:13:30|2112.09|2111.59|2112.34|2111.84|2112.71|2112.21|2112.09|2111.59|150
1649340820000|2022-04-07 14:13:40|2112.46|2111.96|2111.96|2111.46|2112.46|2111.96|2111.96|2111.46|1346
1649340830000|2022-04-07 14:13:50|2112.09|2111.59|2112.09|2111.59|2112.34|2111.84|2111.96|2111.46|11
1649340840000|2022-04-07 14:14:00|2112.34|2111.84|2112.59|2112.09|2112.84|2112.34|2112.21|2111.71|80
1649340850000|2022-04-07 14:14:10|2112.34|2111.84|2112.71|2112.21|2112.71|2112.21|2112.34|2111.84|30
1649340860000|2022-04-07 14:14:20|2112.84|2112.34|2112.59|2112.09|2112.84|2112.34|2112.34|2111.84|12
1649340870000|2022-04-07 14:14:30|2112.71|2112.21|2112.21|2111.71|2112.71|2112.21|2112.21|2111.71|8
1649340880000|2022-04-07 14:14:40|2112.09|2111.59|2111.84|2111.34|2112.09|2111.59|2111.71|2111.21|29
1649340890000|2022-04-07 14:14:50|2111.71|2111.21|2111.84|2111.34|2112.09|2111.59|2111.59|2111.09|6
1649340900000|2022-04-07 14:15:00|2111.59|2111.09|2111.09|2110.59|2111.59|2111.09|2110.84|2110.34|44
1649340910000|2022-04-07 14:15:10|2110.96|2110.46|2111.09|2110.59|2111.09|2110.59|2110.71|2110.21|7
1649340920000|2022-04-07 14:15:20|2110.84|2110.34|2110.59|2110.09|2110.84|2110.34|2110.34|2109.84|17
1649340930000|2022-04-07 14:15:30|2110.71|2110.21|2111.46|2110.96|2111.59|2111.09|2110.71|2110.21|38
1649340940000|2022-04-07 14:15:40|2111.34|2110.84|2110.84|2110.34|2111.34|2110.84|2110.84|2110.34|26
1649340950000|2022-04-07 14:15:50|2110.71|2110.21|2110.09|2109.59|2110.84|2110.34|2109.84|2109.34|81
1649340960000|2022-04-07 14:16:00|2109.96|2109.46|2109.21|2108.71|2110.09|2109.59|2109.21|2108.71|21
1649340970000|2022-04-07 14:16:10|2109.34|2108.84|2109.46|2108.96|2109.59|2109.09|2109.09|2108.59|39
1649340980000|2022-04-07 14:16:20|2109.34|2108.84|2109.09|2108.59|2109.59|2109.09|2109.09|2108.59|36
1649340990000|2022-04-07 14:16:30|2109.21|2108.71|2109.34|2108.84|2109.34|2108.84|2109.09|2108.59|23
1649341000000|2022-04-07 14:16:40|2109.21|2108.71|2109.21|2108.71|2109.34|2108.84|2109.09|2108.59|21
1649341010000|2022-04-07 14:16:50|2109.34|2108.84|2109.84|2109.34|2109.84|2109.34|2109.34|2108.84|17
1649341020000|2022-04-07 14:17:00|2109.71|2109.21|2109.21|2108.71|2109.84|2109.34|2109.21|2108.71|29
1649341030000|2022-04-07 14:17:10|2109.09|2108.59|2108.71|2108.21|2109.59|2109.09|2108.71|2108.21|41
1649341040000|2022-04-07 14:17:20|2108.59|2108.09|2109.59|2109.09|2109.59|2109.09|2108.59|2108.09|23
1649341050000|2022-04-07 14:17:30|2109.34|2108.84|2109.09|2108.59|2109.34|2108.84|2109.09|2108.59|31
1649341060000|2022-04-07 14:17:40|2108.96|2108.46|2109.09|2108.59|2109.34|2108.84|2108.84|2108.34|39
1649341070000|2022-04-07 14:17:50|2109.21|2108.71|2109.09|2108.59|2109.21|2108.71|2108.96|2108.46|22
1649341080000|2022-04-07 14:18:00|2109.34|2108.84|2109.96|2109.46|2109.96|2109.46|2109.21|2108.71|25
1649341090000|2022-04-07 14:18:10|2109.84|2109.34|2110.09|2109.59|2110.09|2109.59|2109.59|2109.09|31
1649341100000|2022-04-07 14:18:20|2109.96|2109.46|2109.96|2109.46|2110.09|2109.59|2109.84|2109.34|5
1649341110000|2022-04-07 14:18:30|2110.09|2109.59|2109.96|2109.46|2110.09|2109.59|2109.84|2109.34|2
1649341120000|2022-04-07 14:18:40|2109.84|2109.34|2111.09|2110.59|2111.09|2110.59|2109.84|2109.34|19
1649341130000|2022-04-07 14:18:50|2111.21|2110.71|2110.84|2110.34|2111.34|2110.84|2110.71|2110.21|37
1649341140000|2022-04-07 14:19:00|2110.71|2110.21|2110.71|2110.21|2110.84|2110.34|2110.59|2110.09|18
1649341150000|2022-04-07 14:19:10|2110.84|2110.34|2110.09|2109.59|2110.96|2110.46|2110.09|2109.59|37
1649341160000|2022-04-07 14:19:20|2110.21|2109.71|2111.09|2110.59|2111.09|2110.59|2110.21|2109.71|31
1649341170000|2022-04-07 14:19:30|2111.34|2110.84|2110.71|2110.21|2111.34|2110.84|2110.71|2110.21|18
1649341180000|2022-04-07 14:19:40|2110.84|2110.34|2110.34|2109.84|2111.09|2110.59|2110.34|2109.84|13
1649341190000|2022-04-07 14:19:50|2110.46|2109.96|2110.34|2109.84|2110.59|2110.09|2110.34|2109.84|14
1649341200000|2022-04-07 14:20:00|2110.21|2109.71|2109.84|2109.34|2110.34|2109.84|2109.59|2109.09|38
1649341210000|2022-04-07 14:20:10|2109.71|2109.21|2109.34|2108.84|2109.71|2109.21|2109.34|2108.84|38
1649341220000|2022-04-07 14:20:20|2109.46|2108.96|2110.59|2110.09|2110.59|2110.09|2109.46|2108.96|21
1649341230000|2022-04-07 14:20:30|2110.34|2109.84|2110.09|2109.59|2110.34|2109.84|2110.09|2109.59|10
1649341240000|2022-04-07 14:20:40|2110.21|2109.71|2109.59|2109.09|2110.34|2109.84|2109.59|2109.09|40
1649341250000|2022-04-07 14:20:50|2109.84|2109.34|2109.09|2108.59|2109.84|2109.34|2109.09|2108.59|31
1649341260000|2022-04-07 14:21:00|2109.21|2108.71|2108.96|2108.46|2109.34|2108.84|2108.96|2108.46|19
1649341270000|2022-04-07 14:21:10|2109.09|2108.59|2109.09|2108.59|2109.09|2108.59|2108.59|2108.09|48
1649341280000|2022-04-07 14:21:20|2108.96|2108.46|2109.59|2109.09|2109.59|2109.09|2108.96|2108.46|16
1649341290000|2022-04-07 14:21:30|2109.71|2109.21|2110.09|2109.59|2110.34|2109.84|2109.71|2109.21|16
1649341300000|2022-04-07 14:21:40|2109.96|2109.46|2109.59|2109.09|2109.96|2109.46|2109.59|2109.09|25
1649341310000|2022-04-07 14:21:50|2109.34|2108.84|2109.09|2108.59|2109.34|2108.84|2108.96|2108.46|5
1649341320000|2022-04-07 14:22:00|2108.96|2108.46|2109.34|2108.84|2109.34|2108.84|2108.84|2108.34|23
1649341330000|2022-04-07 14:22:10|2109.21|2108.71|2109.34|2108.84|2109.34|2108.84|2109.09|2108.59|18
1649341340000|2022-04-07 14:22:20|2109.59|2109.09|2109.59|2109.09|2109.59|2109.09|2109.59|2109.09|21
1649341350000|2022-04-07 14:22:30|2109.84|2109.34|2109.71|2109.21|2109.84|2109.34|2109.59|2109.09|20
1649341360000|2022-04-07 14:22:40|2109.59|2109.09|2109.59|2109.09|2109.84|2109.34|2109.59|2109.09|14
1649341370000|2022-04-07 14:22:50|2109.34|2108.84|2109.34|2108.84|2109.34|2108.84|2109.09|2108.59|90
1649341380000|2022-04-07 14:23:00|2109.21|2108.71|2109.59|2109.09|2109.59|2109.09|2108.84|2108.34|69
1649341390000|2022-04-07 14:23:10|2109.46|2108.96|2109.34|2108.84|2109.59|2109.09|2109.09|2108.59|68
1649341400000|2022-04-07 14:23:20|2109.46|2108.96|2109.09|2108.59|2109.59|2109.09|2109.09|2108.59|35
1649341410000|2022-04-07 14:23:30|2108.84|2108.34|2108.71|2108.21|2108.84|2108.34|2108.59|2108.09|24
1649341420000|2022-04-07 14:23:40|2108.84|2108.34|2108.59|2108.09|2108.84|2108.34|2108.59|2108.09|17
1649341430000|2022-04-07 14:23:50|2108.46|2107.96|2108.21|2107.71|2108.59|2108.09|2108.09|2107.59|24
1649341440000|2022-04-07 14:24:00|2108.34|2107.84|2108.09|2107.59|2108.34|2107.84|2108.09|2107.59|28
1649341450000|2022-04-07 14:24:10|2107.84|2107.34|2108.09|2107.59|2108.09|2107.59|2107.84|2107.34|63
1649341460000|2022-04-07 14:24:20|2107.96|2107.46|2108.21|2107.71|2108.34|2107.84|2107.84|2107.34|39
1649341470000|2022-04-07 14:24:30|2108.09|2107.59|2107.84|2107.34|2108.09|2107.59|2107.84|2107.34|19
1649341480000|2022-04-07 14:24:40|2107.96|2107.46|2107.96|2107.46|2108.09|2107.59|2107.84|2107.34|33
1649341490000|2022-04-07 14:24:50|2108.09|2107.59|2108.34|2107.84|2108.34|2107.84|2107.84|2107.34|27
1649341500000|2022-04-07 14:25:00|2108.09|2107.59|2108.84|2108.34|2108.96|2108.46|2108.09|2107.59|28
1649341510000|2022-04-07 14:25:10|2109.09|2108.59|2109.34|2108.84|2109.34|2108.84|2108.96|2108.46|34
1649341520000|2022-04-07 14:25:20|2109.59|2109.09|2109.71|2109.21|2109.84|2109.34|2109.59|2109.09|15
1649341530000|2022-04-07 14:25:30|2109.84|2109.34|2109.59|2109.09|2109.84|2109.34|2109.34|2108.84|27
1649341540000|2022-04-07 14:25:40|2109.71|2109.21|2110.34|2109.84|2110.34|2109.84|2109.59|2109.09|24
1649341550000|2022-04-07 14:25:50|2110.09|2109.59|2109.84|2109.34|2110.34|2109.84|2109.84|2109.34|49
1649341560000|2022-04-07 14:26:00|2110.09|2109.59|2110.09|2109.59|2110.09|2109.59|2109.84|2109.34|35
1649341570000|2022-04-07 14:26:10|2109.84|2109.34|2110.09|2109.59|2110.09|2109.59|2109.84|2109.34|23
1649341580000|2022-04-07 14:26:20|2109.71|2109.21|2109.09|2108.59|2109.71|2109.21|2108.84|2108.34|33
1649341590000|2022-04-07 14:26:30|2108.84|2108.34|2109.09|2108.59|2109.09|2108.59|2108.84|2108.34|14
1649341600000|2022-04-07 14:26:40|2108.84|2108.34|2108.96|2108.46|2109.09|2108.59|2108.84|2108.34|15
1649341610000|2022-04-07 14:26:50|2108.84|2108.34|2108.84|2108.34|2108.96|2108.46|2108.59|2108.09|23
1649341620000|2022-04-07 14:27:00|2108.96|2108.46|2108.59|2108.09|2109.09|2108.59|2108.59|2108.09|31
1649341630000|2022-04-07 14:27:10|2108.84|2108.34|2108.71|2108.21|2108.84|2108.34|2108.59|2108.09|6
1649341640000|2022-04-07 14:27:20|2108.84|2108.34|2108.46|2107.96|2108.84|2108.34|2108.46|2107.96|9
1649341650000|2022-04-07 14:27:30|2108.59|2108.09|2109.09|2108.59|2109.09|2108.59|2108.46|2107.96|24
1649341660000|2022-04-07 14:27:40|2108.96|2108.46|2109.34|2108.84|2109.34|2108.84|2108.96|2108.46|75
1649341670000|2022-04-07 14:27:50|2109.09|2108.59|2108.71|2108.21|2109.09|2108.59|2108.59|2108.09|13
1649341680000|2022-04-07 14:28:00|2108.59|2108.09|2107.84|2107.34|2108.59|2108.09|2107.84|2107.34|50
1649341690000|2022-04-07 14:28:10|2107.96|2107.46|2108.21|2107.71|2108.21|2107.71|2107.59|2107.09|49
1649341700000|2022-04-07 14:28:20|2108.09|2107.59|2108.59|2108.09|2108.59|2108.09|2108.09|2107.59|17
1649341710000|2022-04-07 14:28:30|2108.46|2107.96|2108.09|2107.59|2108.46|2107.96|2108.09|2107.59|13
1649341720000|2022-04-07 14:28:40|2108.34|2107.84|2108.34|2107.84|2108.34|2107.84|2108.34|2107.84|5
1649341730000|2022-04-07 14:28:50|2108.46|2107.96|2108.84|2108.34|2108.84|2108.34|2108.46|2107.96|11
1649341740000|2022-04-07 14:29:00|2108.96|2108.46|2109.84|2109.34|2109.84|2109.34|2108.84|2108.34|39
1649341750000|2022-04-07 14:29:10|2109.59|2109.09|2109.34|2108.84|2109.71|2109.21|2109.34|2108.84|19
1649341760000|2022-04-07 14:29:20|2109.21|2108.71|2108.59|2108.09|2109.59|2109.09|2108.59|2108.09|33
1649341770000|2022-04-07 14:29:30|2108.71|2108.21|2108.34|2107.84|2108.84|2108.34|2108.09|2107.59|23
1649341780000|2022-04-07 14:29:40|2108.84|2108.34|2108.59|2108.09|2108.84|2108.34|2108.59|2108.09|47
1649341790000|2022-04-07 14:29:50|2108.84|2108.34|2108.46|2107.96|2108.84|2108.34|2108.34|2107.84|14
1649341800000|2022-04-07 14:30:00|2108.34|2107.84|2109.59|2109.09|2109.59|2109.09|2108.09|2107.59|56
1649341810000|2022-04-07 14:30:10|2109.84|2109.34|2110.09|2109.59|2110.71|2110.21|2109.84|2109.34|126
1649341820000|2022-04-07 14:30:20|2110.59|2110.09|2111.34|2110.84|2111.34|2110.84|2110.34|2109.84|59
1649341830000|2022-04-07 14:30:30|2110.96|2110.46|2111.59|2111.09|2112.34|2111.84|2110.96|2110.46|85
1649341840000|2022-04-07 14:30:40|2111.46|2110.96|2112.46|2111.96|2112.59|2112.09|2111.34|2110.84|33
1649341850000|2022-04-07 14:30:50|2112.59|2112.09|2112.09|2111.59|2112.59|2112.09|2111.84|2111.34|28
1649341860000|2022-04-07 14:31:00|2112.34|2111.84|2112.46|2111.96|2112.46|2111.96|2111.71|2111.21|26
1649341870000|2022-04-07 14:31:10|2112.84|2112.34|2112.21|2111.71|2112.96|2112.46|2112.09|2111.59|23
1649341880000|2022-04-07 14:31:20|2112.09|2111.59|2112.34|2111.84|2112.34|2111.84|2112.09|2111.59|25
1649341890000|2022-04-07 14:31:30|2112.59|2112.09|2112.21|2111.71|2113.09|2112.59|2112.21|2111.71|24
1649341900000|2022-04-07 14:31:40|2112.34|2111.84|2112.71|2112.21|2112.84|2112.34|2112.34|2111.84|5
1649341910000|2022-04-07 14:31:50|2112.84|2112.34|2112.34|2111.84|2112.84|2112.34|2112.34|2111.84|21
1649341920000|2022-04-07 14:32:00|2112.21|2111.71|2112.09|2111.59|2112.21|2111.71|2112.09|2111.59|32
1649341930000|2022-04-07 14:32:10|2112.21|2111.71|2111.09|2110.59|2112.34|2111.84|2111.09|2110.59|29
1649341940000|2022-04-07 14:32:20|2110.84|2110.34|2111.46|2110.96|2111.71|2111.21|2110.84|2110.34|25
1649341950000|2022-04-07 14:32:30|2111.59|2111.09|2111.46|2110.96|2111.71|2111.21|2111.34|2110.84|4
1649341960000|2022-04-07 14:32:40|2111.34|2110.84|2111.34|2110.84|2111.46|2110.96|2111.34|2110.84|0
1649341970000|2022-04-07 14:32:50|2110.96|2110.46|2110.59|2110.09|2111.09|2110.59|2110.59|2110.09|31
1649341980000|2022-04-07 14:33:00|2110.34|2109.84|2110.21|2109.71|2110.46|2109.96|2109.84|2109.34|28
1649341990000|2022-04-07 14:33:10|2110.34|2109.84|2110.59|2110.09|2110.84|2110.34|2110.21|2109.71|1034
1649342000000|2022-04-07 14:33:20|2110.71|2110.21|2110.84|2110.34|2110.96|2110.46|2110.59|2110.09|2017
1649342010000|2022-04-07 14:33:30|2110.96|2110.46|2110.84|2110.34|2111.09|2110.59|2110.59|2110.09|25
1649342020000|2022-04-07 14:33:40|2110.96|2110.46|2111.34|2110.84|2111.34|2110.84|2110.96|2110.46|11
1649342030000|2022-04-07 14:33:50|2111.09|2110.59|2110.84|2110.34|2111.34|2110.84|2110.84|2110.34|16
1649342040000|2022-04-07 14:34:00|2110.71|2110.21|2111.21|2110.71|2111.21|2110.71|2110.59|2110.09|50
1649342050000|2022-04-07 14:34:10|2111.34|2110.84|2111.09|2110.59|2111.34|2110.84|2110.96|2110.46|15
1649342060000|2022-04-07 14:34:20|2110.96|2110.46|2111.59|2111.09|2111.59|2111.09|2110.96|2110.46|66
1649342070000|2022-04-07 14:34:30|2111.71|2111.21|2111.71|2111.21|2111.71|2111.21|2111.71|2111.21|34
1649342080000|2022-04-07 14:34:40|2111.84|2111.34|2111.96|2111.46|2112.46|2111.96|2111.84|2111.34|41
1649342090000|2022-04-07 14:34:50|2111.84|2111.34|2112.09|2111.59|2112.09|2111.59|2111.84|2111.34|28
1649342100000|2022-04-07 14:35:00|2112.21|2111.71|2112.09|2111.59|2112.34|2111.84|2111.96|2111.46|19
1649342110000|2022-04-07 14:35:10|2111.96|2111.46|2112.34|2111.84|2112.34|2111.84|2111.96|2111.46|96
1649342120000|2022-04-07 14:35:20|2112.59|2112.09|2112.59|2112.09|2112.84|2112.34|2112.59|2112.09|15
1649342130000|2022-04-07 14:35:30|2112.71|2112.21|2112.84|2112.34|2112.96|2112.46|2112.71|2112.21|5
1649342140000|2022-04-07 14:35:40|2112.96|2112.46|2112.59|2112.09|2113.09|2112.59|2112.59|2112.09|20
1649342150000|2022-04-07 14:35:50|2112.71|2112.21|2112.59|2112.09|2112.84|2112.34|2112.59|2112.09|26
1649342160000|2022-04-07 14:36:00|2112.09|2111.59|2112.34|2111.84|2112.59|2112.09|2111.84|2111.34|43
1649342170000|2022-04-07 14:36:10|2112.46|2111.96|2112.34|2111.84|2112.71|2112.21|2112.34|2111.84|17
1649342180000|2022-04-07 14:36:20|2112.59|2112.09|2112.34|2111.84|2112.59|2112.09|2112.09|2111.59|12
1649342190000|2022-04-07 14:36:30|2112.09|2111.59|2112.34|2111.84|2112.34|2111.84|2111.96|2111.46|32
1649342200000|2022-04-07 14:36:40|2112.21|2111.71|2111.84|2111.34|2112.21|2111.71|2111.84|2111.34|30
1649342210000|2022-04-07 14:36:50|2111.96|2111.46|2112.34|2111.84|2112.59|2112.09|2111.96|2111.46|17
1649342220000|2022-04-07 14:37:00|2112.21|2111.71|2111.59|2111.09|2112.34|2111.84|2111.59|2111.09|55
1649342230000|2022-04-07 14:37:10|2111.71|2111.21|2111.59|2111.09|2111.84|2111.34|2111.46|2110.96|20
1649342240000|2022-04-07 14:37:20|2111.34|2110.84|2111.46|2110.96|2111.59|2111.09|2111.21|2110.71|38
1649342250000|2022-04-07 14:37:30|2111.59|2111.09|2111.84|2111.34|2111.84|2111.34|2111.59|2111.09|10
1649342260000|2022-04-07 14:37:40|2111.71|2111.21|2111.46|2110.96|2111.71|2111.21|2111.46|2110.96|23
1649342270000|2022-04-07 14:37:50|2111.34|2110.84|2111.34|2110.84|2111.59|2111.09|2111.34|2110.84|23
1649342280000|2022-04-07 14:38:00|2111.21|2110.71|2110.71|2110.21|2111.21|2110.71|2110.59|2110.09|25
1649342290000|2022-04-07 14:38:10|2110.84|2110.34|2110.84|2110.34|2111.09|2110.59|2110.71|2110.21|31
1649342300000|2022-04-07 14:38:20|2110.71|2110.21|2109.84|2109.34|2110.71|2110.21|2109.59|2109.09|57
1649342310000|2022-04-07 14:38:30|2110.09|2109.59|2109.84|2109.34|2110.09|2109.59|2109.84|2109.34|10
1649342320000|2022-04-07 14:38:40|2109.96|2109.46|2110.09|2109.59|2110.09|2109.59|2109.84|2109.34|15
1649342330000|2022-04-07 14:38:50|2110.34|2109.84|2110.09|2109.59|2110.34|2109.84|2110.09|2109.59|28
1649342340000|2022-04-07 14:39:00|2109.84|2109.34|2110.09|2109.59|2110.09|2109.59|2109.84|2109.34|34
1649342350000|2022-04-07 14:39:10|2109.96|2109.46|2109.46|2108.96|2109.96|2109.46|2109.34|2108.84|60
1649342360000|2022-04-07 14:39:20|2109.59|2109.09|2109.59|2109.09|2109.84|2109.34|2109.46|2108.96|15
1649342370000|2022-04-07 14:39:30|2109.71|2109.21|2109.59|2109.09|2109.71|2109.21|2109.46|2108.96|33
1649342380000|2022-04-07 14:39:40|2109.84|2109.34|2109.09|2108.59|2109.84|2109.34|2109.09|2108.59|16
1649342390000|2022-04-07 14:39:50|2108.84|2108.34|2109.59|2109.09|2109.59|2109.09|2108.84|2108.34|25
1649342400000|2022-04-07 14:40:00|2109.46|2108.96|2108.59|2108.09|2109.46|2108.96|2108.34|2107.84|76
1649342410000|2022-04-07 14:40:10|2108.34|2107.84|2107.84|2107.34|2108.46|2107.96|2107.71|2107.21|49
1649342420000|2022-04-07 14:40:20|2107.96|2107.46|2107.96|2107.46|2107.96|2107.46|2107.71|2107.21|18
1649342430000|2022-04-07 14:40:30|2107.84|2107.34|2108.09|2107.59|2108.09|2107.59|2107.71|2107.21|40
1649342440000|2022-04-07 14:40:40|2107.84|2107.34|2107.34|2106.84|2108.09|2107.59|2107.34|2106.84|50
1649342450000|2022-04-07 14:40:50|2107.21|2106.71|2107.09|2106.59|2107.34|2106.84|2106.84|2106.34|72
1649342460000|2022-04-07 14:41:00|2106.96|2106.46|2106.71|2106.21|2107.09|2106.59|2106.59|2106.09|51
1649342470000|2022-04-07 14:41:10|2106.59|2106.09|2106.84|2106.34|2106.84|2106.34|2106.46|2105.96|17
1649342480000|2022-04-07 14:41:20|2106.71|2106.21|2106.34|2105.84|2106.71|2106.21|2106.09|2105.59|72
1649342490000|2022-04-07 14:41:30|2106.46|2105.96|2106.59|2106.09|2106.59|2106.09|2106.21|2105.71|40
1649342500000|2022-04-07 14:41:40|2106.71|2106.21|2106.09|2105.59|2106.71|2106.21|2106.09|2105.59|22
1649342510000|2022-04-07 14:41:50|2106.21|2105.71|2106.34|2105.84|2106.34|2105.84|2106.09|2105.59|57
1649342520000|2022-04-07 14:42:00|2106.09|2105.59|2106.09|2105.59|2106.34|2105.84|2106.09|2105.59|15
1649342530000|2022-04-07 14:42:10|2105.84|2105.34|2106.21|2105.71|2106.21|2105.71|2105.59|2105.09|66
1649342540000|2022-04-07 14:42:20|2106.34|2105.84|2106.84|2106.34|2107.09|2106.59|2106.34|2105.84|20
1649342550000|2022-04-07 14:42:30|2106.71|2106.21|2106.59|2106.09|2106.84|2106.34|2106.59|2106.09|0
1649342560000|2022-04-07 14:42:40|2106.46|2105.96|2106.59|2106.09|2106.59|2106.09|2106.34|2105.84|33
1649342570000|2022-04-07 14:42:50|2106.84|2106.34|2107.59|2107.09|2107.59|2107.09|2106.84|2106.34|30
1649342580000|2022-04-07 14:43:00|2107.34|2106.84|2107.84|2107.34|2107.84|2107.34|2107.34|2106.84|25
1649342590000|2022-04-07 14:43:10|2108.09|2107.59|2107.84|2107.34|2108.09|2107.59|2107.84|2107.34|13
1649342600000|2022-04-07 14:43:20|2107.96|2107.46|2107.59|2107.09|2107.96|2107.46|2107.59|2107.09|48
1649342610000|2022-04-07 14:43:30|2107.21|2106.71|2106.84|2106.34|2107.34|2106.84|2106.84|2106.34|31
1649342620000|2022-04-07 14:43:40|2107.09|2106.59|2106.96|2106.46|2107.09|2106.59|2106.84|2106.34|21
1649342630000|2022-04-07 14:43:50|2107.09|2106.59|2106.84|2106.34|2107.09|2106.59|2106.84|2106.34|16
1649342640000|2022-04-07 14:44:00|2106.96|2106.46|2107.34|2106.84|2107.34|2106.84|2106.84|2106.34|19
1649342650000|2022-04-07 14:44:10|2107.21|2106.71|2106.96|2106.46|2107.34|2106.84|2106.96|2106.46|25
1649342660000|2022-04-07 14:44:20|2107.09|2106.59|2107.34|2106.84|2107.34|2106.84|2107.09|2106.59|19
1649342670000|2022-04-07 14:44:30|2107.09|2106.59|2107.09|2106.59|2107.09|2106.59|2106.59|2106.09|74
1649342680000|2022-04-07 14:44:40|2107.34|2106.84|2107.09|2106.59|2107.34|2106.84|2106.84|2106.34|42
1649342690000|2022-04-07 14:44:50|2106.96|2106.46|2106.84|2106.34|2107.09|2106.59|2106.84|2106.34|21
1649342700000|2022-04-07 14:45:00|2106.96|2106.46|2107.34|2106.84|2107.34|2106.84|2106.84|2106.34|34
1649342710000|2022-04-07 14:45:10|2107.46|2106.96|2108.09|2107.59|2108.09|2107.59|2107.46|2106.96|32
1649342720000|2022-04-07 14:45:20|2108.21|2107.71|2107.59|2107.09|2108.21|2107.71|2107.59|2107.09|24
1649342730000|2022-04-07 14:45:30|2107.71|2107.21|2107.84|2107.34|2107.84|2107.34|2107.59|2107.09|14
1649342740000|2022-04-07 14:45:40|2107.59|2107.09|2107.34|2106.84|2107.59|2107.09|2107.34|2106.84|16
1649342750000|2022-04-07 14:45:50|2107.21|2106.71|2107.09|2106.59|2107.21|2106.71|2106.84|2106.34|51
1649342760000|2022-04-07 14:46:00|2106.96|2106.46|2107.84|2107.34|2107.84|2107.34|2106.84|2106.34|31
1649342770000|2022-04-07 14:46:10|2107.71|2107.21|2107.34|2106.84|2107.84|2107.34|2107.34|2106.84|24
1649342780000|2022-04-07 14:46:20|2107.59|2107.09|2107.59|2107.09|2107.84|2107.34|2107.46|2106.96|30
1649342790000|2022-04-07 14:46:30|2107.46|2106.96|2107.46|2106.96|2107.59|2107.09|2107.34|2106.84|19
1649342800000|2022-04-07 14:46:40|2107.59|2107.09|2107.59|2107.09|2107.71|2107.21|2107.34|2106.84|20
1649342810000|2022-04-07 14:46:50|2107.46|2106.96|2107.59|2107.09|2107.59|2107.09|2107.34|2106.84|4
1649342820000|2022-04-07 14:47:00|2107.84|2107.34|2107.34|2106.84|2107.84|2107.34|2107.34|2106.84|29
1649342830000|2022-04-07 14:47:10|||||||||9
1649342840000|2022-04-07 14:47:20|2107.09|2106.59|2107.09|2106.59|2107.34|2106.84|2107.09|2106.59|30
1649342850000|2022-04-07 14:47:30|2106.96|2106.46|2107.09|2106.59|2107.09|2106.59|2106.84|2106.34|27
1649342860000|2022-04-07 14:47:40|2107.34|2106.84|2107.09|2106.59|2107.34|2106.84|2107.09|2106.59|5
1649342870000|2022-04-07 14:47:50|2106.96|2106.46|2106.84|2106.34|2106.96|2106.46|2106.84|2106.34|13
1649342880000|2022-04-07 14:48:00|2107.09|2106.59|2107.09|2106.59|2107.09|2106.59|2106.84|2106.34|33
1649342890000|2022-04-07 14:48:10|2107.34|2106.84|2107.21|2106.71|2107.34|2106.84|2107.21|2106.71|20
1649342900000|2022-04-07 14:48:20|2107.34|2106.84|2107.09|2106.59|2107.34|2106.84|2107.09|2106.59|3
1649342910000|2022-04-07 14:48:30|2106.96|2106.46|2106.96|2106.46|2107.09|2106.59|2106.96|2106.46|21
1649342920000|2022-04-07 14:48:40|2106.84|2106.34|2106.59|2106.09|2106.84|2106.34|2106.59|2106.09|9
1649342930000|2022-04-07 14:48:50|||||||||13
1649342940000|2022-04-07 14:49:00|2106.71|2106.21|2106.59|2106.09|2106.84|2106.34|2106.59|2106.09|36
1649342950000|2022-04-07 14:49:10|||||||||41
1649342960000|2022-04-07 14:49:20|2106.84|2106.34|2106.59|2106.09|2106.84|2106.34|2106.59|2106.09|55
1649342970000|2022-04-07 14:49:30|2106.34|2105.84|2106.09|2105.59|2106.34|2105.84|2105.96|2105.46|55
1649342980000|2022-04-07 14:49:40|||||||||5
1649342990000|2022-04-07 14:49:50|2106.34|2105.84|2106.21|2105.71|2106.34|2105.84|2106.09|2105.59|31
1649343000000|2022-04-07 14:50:00|2106.34|2105.84|2107.09|2106.59|2107.09|2106.59|2106.34|2105.84|37
1649343010000|2022-04-07 14:50:10|2107.46|2106.96|2108.09|2107.59|2108.59|2108.09|2107.46|2106.96|56
1649343020000|2022-04-07 14:50:20|2107.96|2107.46|2108.71|2108.21|2108.71|2108.21|2107.84|2107.34|20
1649343030000|2022-04-07 14:50:30|2108.84|2108.34|2108.84|2108.34|2108.84|2108.34|2108.71|2108.21|4
1649343040000|2022-04-07 14:50:40|2108.96|2108.46|2108.71|2108.21|2108.96|2108.46|2108.46|2107.96|48
1649343050000|2022-04-07 14:50:50|2108.84|2108.34|2108.84|2108.34|2108.84|2108.34|2108.71|2108.21|10
1649343060000|2022-04-07 14:51:00|2108.71|2108.21|2109.09|2108.59|2109.09|2108.59|2108.59|2108.09|31
1649343070000|2022-04-07 14:51:10|2109.21|2108.71|2109.09|2108.59|2109.34|2108.84|2109.09|2108.59|23
1649343080000|2022-04-07 14:51:20|2108.84|2108.34|2108.59|2108.09|2108.84|2108.34|2108.59|2108.09|18
1649343090000|2022-04-07 14:51:30|2108.84|2108.34|2108.59|2108.09|2108.84|2108.34|2108.59|2108.09|19
1649343100000|2022-04-07 14:51:40|2108.34|2107.84|2108.34|2107.84|2108.34|2107.84|2108.34|2107.84|8
1649343110000|2022-04-07 14:51:50|2108.09|2107.59|2108.34|2107.84|2108.34|2107.84|2108.09|2107.59|29
1649343120000|2022-04-07 14:52:00|2108.21|2107.71|2108.09|2107.59|2108.21|2107.71|2107.84|2107.34|200
1649343130000|2022-04-07 14:52:10|2108.21|2107.71|2108.34|2107.84|2108.59|2108.09|2108.21|2107.71|24
1649343140000|2022-04-07 14:52:20|2108.09|2107.59|2107.59|2107.09|2108.09|2107.59|2107.59|2107.09|14
1649343150000|2022-04-07 14:52:30|2107.84|2107.34|2108.09|2107.59|2108.21|2107.71|2107.84|2107.34|17
1649343160000|2022-04-07 14:52:40|2107.84|2107.34|2108.21|2107.71|2108.34|2107.84|2107.84|2107.34|12
1649343170000|2022-04-07 14:52:50|2108.09|2107.59|2107.84|2107.34|2108.09|2107.59|2107.84|2107.34|7
1649343180000|2022-04-07 14:53:00|2107.96|2107.46|2108.34|2107.84|2108.71|2108.21|2107.96|2107.46|41
1649343190000|2022-04-07 14:53:10|2108.21|2107.71|2108.09|2107.59|2108.34|2107.84|2108.09|2107.59|3
1649343200000|2022-04-07 14:53:20|2107.96|2107.46|2107.59|2107.09|2107.96|2107.46|2107.59|2107.09|32
1649343210000|2022-04-07 14:53:30|2107.71|2107.21|2107.34|2106.84|2107.84|2107.34|2107.34|2106.84|20
1649343220000|2022-04-07 14:53:40|2107.09|2106.59|2107.34|2106.84|2107.34|2106.84|2106.96|2106.46|40
1649343230000|2022-04-07 14:53:50|2107.46|2106.96|2107.34|2106.84|2107.59|2107.09|2107.34|2106.84|19
1649343240000|2022-04-07 14:54:00|2107.09|2106.59|2107.09|2106.59|2107.34|2106.84|2106.84|2106.34|46
1649343250000|2022-04-07 14:54:10|2107.34|2106.84|2107.34|2106.84|2107.46|2106.96|2106.84|2106.34|37
1649343260000|2022-04-07 14:54:20|2107.21|2106.71|2107.84|2107.34|2107.84|2107.34|2107.09|2106.59|34
1649343270000|2022-04-07 14:54:30|2108.09|2107.59|2107.84|2107.34|2108.09|2107.59|2107.84|2107.34|10
1649343280000|2022-04-07 14:54:40|2107.59|2107.09|2107.59|2107.09|2107.59|2107.09|2107.34|2106.84|28
1649343290000|2022-04-07 14:54:50|2107.46|2106.96|2107.84|2107.34|2107.84|2107.34|2107.34|2106.84|13
1649343300000|2022-04-07 14:55:00|2107.96|2107.46|2108.09|2107.59|2108.09|2107.59|2107.84|2107.34|18
1649343310000|2022-04-07 14:55:10|2107.96|2107.46|2108.71|2108.21|2108.84|2108.34|2107.96|2107.46|66
1649343320000|2022-04-07 14:55:20|2108.59|2108.09|2108.59|2108.09|2108.84|2108.34|2108.34|2107.84|18
1649343330000|2022-04-07 14:55:30|2108.46|2107.96|2108.59|2108.09|2108.84|2108.34|2108.46|2107.96|13
1649343340000|2022-04-07 14:55:40|2108.46|2107.96|2108.46|2107.96|2108.59|2108.09|2108.34|2107.84|22
1649343350000|2022-04-07 14:55:50|2108.34|2107.84|2108.59|2108.09|2108.59|2108.09|2108.34|2107.84|27
1649343360000|2022-04-07 14:56:00|2108.84|2108.34|2108.46|2107.96|2109.09|2108.59|2108.46|2107.96|35
1649343370000|2022-04-07 14:56:10|2108.34|2107.84|2108.21|2107.71|2108.46|2107.96|2108.09|2107.59|25
1649343380000|2022-04-07 14:56:20|2108.34|2107.84|2108.46|2107.96|2108.59|2108.09|2108.09|2107.59|19
1649343390000|2022-04-07 14:56:30|2108.59|2108.09|2108.34|2107.84|2108.59|2108.09|2108.34|2107.84|23
1649343400000|2022-04-07 14:56:40|2108.46|2107.96|2108.34|2107.84|2108.46|2107.96|2108.34|2107.84|15
1649343410000|2022-04-07 14:56:50|2108.09|2107.59|2108.09|2107.59|2108.21|2107.71|2107.84|2107.34|46
1649343420000|2022-04-07 14:57:00|2108.21|2107.71|2108.21|2107.71|2108.34|2107.84|2108.09|2107.59|13
1649343430000|2022-04-07 14:57:10|2108.34|2107.84|2108.09|2107.59|2108.34|2107.84|2108.09|2107.59|18
1649343440000|2022-04-07 14:57:20|2107.84|2107.34|2108.09|2107.59|2108.09|2107.59|2107.84|2107.34|19
1649343450000|2022-04-07 14:57:30|2108.21|2107.71|2107.84|2107.34|2108.21|2107.71|2107.84|2107.34|25
1649343460000|2022-04-07 14:57:40|2108.09|2107.59|2108.34|2107.84|2108.34|2107.84|2108.09|2107.59|43
1649343470000|2022-04-07 14:57:50|2108.21|2107.71|2107.84|2107.34|2108.21|2107.71|2107.84|2107.34|8
1649343480000|2022-04-07 14:58:00|2107.71|2107.21|2107.84|2107.34|2107.84|2107.34|2107.59|2107.09|37
1649343490000|2022-04-07 14:58:10|2107.59|2107.09|2107.71|2107.21|2107.84|2107.34|2107.59|2107.09|30
1649343500000|2022-04-07 14:58:20|2107.84|2107.34|2108.34|2107.84|2108.34|2107.84|2107.84|2107.34|76
1649343510000|2022-04-07 14:58:30|2108.21|2107.71|2108.84|2108.34|2108.84|2108.34|2108.21|2107.71|13
1649343520000|2022-04-07 14:58:40|2108.71|2108.21|2108.59|2108.09|2108.84|2108.34|2108.59|2108.09|32
1649343530000|2022-04-07 14:58:50|||||||||3
1649343540000|2022-04-07 14:59:00|2108.84|2108.34|2108.84|2108.34|2108.84|2108.34|2108.59|2108.09|43
1649343550000|2022-04-07 14:59:10|2108.59|2108.09|2108.09|2107.59|2108.59|2108.09|2107.96|2107.46|65
1649343560000|2022-04-07 14:59:20|2108.21|2107.71|2108.09|2107.59|2108.34|2107.84|2108.09|2107.59|41
1649343570000|2022-04-07 14:59:30|2108.34|2107.84|2108.21|2107.71|2108.46|2107.96|2108.09|2107.59|79
1649343580000|2022-04-07 14:59:40|2108.09|2107.59|2107.71|2107.21|2108.09|2107.59|2107.59|2107.09|17
1649343590000|2022-04-07 14:59:50|2107.84|2107.34|2107.84|2107.34|2108.09|2107.59|2107.71|2107.21|55
1649343600000|2022-04-07 15:00:00|2107.71|2107.21|2110.84|2110.34|2111.59|2111.09|2107.71|2107.21|160
1649343610000|2022-04-07 15:00:10|2110.71|2110.21|2109.34|2108.84|2110.71|2110.21|2109.34|2108.84|19
1649343620000|2022-04-07 15:00:20|2109.09|2108.59|2109.34|2108.84|2109.59|2109.09|2109.09|2108.59|87
1649343630000|2022-04-07 15:00:30|2109.09|2108.59|2108.84|2108.34|2109.21|2108.71|2108.46|2107.96|33
1649343640000|2022-04-07 15:00:40|2109.09|2108.59|2109.09|2108.59|2109.59|2109.09|2109.09|2108.59|64
1649343650000|2022-04-07 15:00:50|2109.34|2108.84|2109.84|2109.34|2109.96|2109.46|2109.21|2108.71|26
1649343660000|2022-04-07 15:01:00|2109.96|2109.46|2111.21|2110.71|2111.46|2110.96|2109.96|2109.46|35
1649343670000|2022-04-07 15:01:10|2111.09|2110.59|2109.84|2109.34|2111.09|2110.59|2109.71|2109.21|39
1649343680000|2022-04-07 15:01:20|2109.96|2109.46|2110.59|2110.09|2110.84|2110.34|2109.96|2109.46|64
1649343690000|2022-04-07 15:01:30|2110.84|2110.34|2110.59|2110.09|2110.84|2110.34|2110.46|2109.96|16
1649343700000|2022-04-07 15:01:40|2110.71|2110.21|2110.59|2110.09|2110.84|2110.34|2110.59|2110.09|30
1649343710000|2022-04-07 15:01:50|2110.71|2110.21|2110.71|2110.21|2110.71|2110.21|2110.59|2110.09|44
1649343720000|2022-04-07 15:02:00|2110.59|2110.09|2110.09|2109.59|2110.59|2110.09|2110.09|2109.59|39
1649343730000|2022-04-07 15:02:10|2110.21|2109.71|2110.09|2109.59|2110.21|2109.71|2109.96|2109.46|10
1649343740000|2022-04-07 15:02:20|2109.84|2109.34|2109.84|2109.34|2109.96|2109.46|2109.71|2109.21|26
1649343750000|2022-04-07 15:02:30|2109.71|2109.21|2109.96|2109.46|2110.09|2109.59|2109.59|2109.09|32
1649343760000|2022-04-07 15:02:40|2109.84|2109.34|2109.84|2109.34|2109.96|2109.46|2109.84|2109.34|0
1649343770000|2022-04-07 15:02:50|2110.09|2109.59|2110.21|2109.71|2110.59|2110.09|2110.09|2109.59|66
1649343780000|2022-04-07 15:03:00|2110.34|2109.84|2110.46|2109.96|2110.59|2110.09|2110.09|2109.59|45
1649343790000|2022-04-07 15:03:10|2110.59|2110.09|2110.46|2109.96|2110.59|2110.09|2110.34|2109.84|36
1649343800000|2022-04-07 15:03:20|2110.59|2110.09|2110.09|2109.59|2110.59|2110.09|2109.59|2109.09|71
1649343810000|2022-04-07 15:03:30|2109.96|2109.46|2110.46|2109.96|2110.59|2110.09|2109.96|2109.46|12
1649343820000|2022-04-07 15:03:40|2110.34|2109.84|2109.59|2109.09|2110.46|2109.96|2109.59|2109.09|30
1649343830000|2022-04-07 15:03:50|2109.46|2108.96|2108.84|2108.34|2109.59|2109.09|2108.84|2108.34|72
1649343840000|2022-04-07 15:04:00|2109.09|2108.59|2109.09|2108.59|2109.09|2108.59|2108.84|2108.34|58
1649343850000|2022-04-07 15:04:10|2109.34|2108.84|2109.34|2108.84|2109.84|2109.34|2109.34|2108.84|79
1649343860000|2022-04-07 15:04:20|2109.09|2108.59|2108.21|2107.71|2109.34|2108.84|2108.09|2107.59|109
1649343870000|2022-04-07 15:04:30|2108.34|2107.84|2108.59|2108.09|2108.71|2108.21|2108.09|2107.59|112
1649343880000|2022-04-07 15:04:40|2108.84|2108.34|2109.09|2108.59|2109.09|2108.59|2108.84|2108.34|24
1649343890000|2022-04-07 15:04:50|2108.96|2108.46|2109.59|2109.09|2109.84|2109.34|2108.84|2108.34|127
1649343900000|2022-04-07 15:05:00|2109.34|2108.84|2109.46|2108.96|2109.46|2108.96|2109.09|2108.59|55
1649343910000|2022-04-07 15:05:10|2109.59|2109.09|2109.46|2108.96|2109.59|2109.09|2109.09|2108.59|42
1649343920000|2022-04-07 15:05:20|2109.34|2108.84|2109.09|2108.59|2109.34|2108.84|2108.84|2108.34|28
1649343930000|2022-04-07 15:05:30|2109.34|2108.84|2109.59|2109.09|2109.84|2109.34|2109.34|2108.84|51
1649343940000|2022-04-07 15:05:40|2109.71|2109.21|2109.34|2108.84|2109.71|2109.21|2109.34|2108.84|7
1649343950000|2022-04-07 15:05:50|2108.84|2108.34|2108.46|2107.96|2109.34|2108.84|2108.46|2107.96|164
1649343960000|2022-04-07 15:06:00|2108.59|2108.09|2108.84|2108.34|2108.84|2108.34|2108.46|2107.96|37
1649343970000|2022-04-07 15:06:10|2108.59|2108.09|2108.84|2108.34|2109.09|2108.59|2108.59|2108.09|60
1649343980000|2022-04-07 15:06:20|2108.96|2108.46|2108.96|2108.46|2109.09|2108.59|2108.84|2108.34|493
1649343990000|2022-04-07 15:06:30|2108.84|2108.34|2108.96|2108.46|2109.09|2108.59|2108.84|2108.34|2
1649344000000|2022-04-07 15:06:40|2109.09|2108.59|2109.34|2108.84|2109.46|2108.96|2109.09|2108.59|36
1649344010000|2022-04-07 15:06:50|2109.21|2108.71|2109.34|2108.84|2109.34|2108.84|2109.21|2108.71|52
1649344020000|2022-04-07 15:07:00|2109.59|2109.09|2110.09|2109.59|2110.09|2109.59|2109.59|2109.09|42
1649344030000|2022-04-07 15:07:10|2109.84|2109.34|2109.59|2109.09|2110.09|2109.59|2109.59|2109.09|42
1649344040000|2022-04-07 15:07:20|2109.46|2108.96|2109.09|2108.59|2109.46|2108.96|2109.09|2108.59|11
1649344050000|2022-04-07 15:07:30|2108.84|2108.34|2108.59|2108.09|2108.84|2108.34|2108.34|2107.84|21
1649344060000|2022-04-07 15:07:40|2108.46|2107.96|2108.84|2108.34|2108.84|2108.34|2108.34|2107.84|25
1649344070000|2022-04-07 15:07:50|2109.09|2108.59|2108.09|2107.59|2109.09|2108.59|2108.09|2107.59|49
1649344080000|2022-04-07 15:08:00|2108.34|2107.84|2108.09|2107.59|2108.34|2107.84|2108.09|2107.59|49
1649344090000|2022-04-07 15:08:10|2107.84|2107.34|2108.09|2107.59|2108.34|2107.84|2107.84|2107.34|50
1649344100000|2022-04-07 15:08:20|2107.96|2107.46|2107.71|2107.21|2107.96|2107.46|2107.59|2107.09|40
1649344110000|2022-04-07 15:08:30|2107.84|2107.34|2108.21|2107.71|2108.34|2107.84|2107.59|2107.09|62
1649344120000|2022-04-07 15:08:40|2108.34|2107.84|2108.09|2107.59|2108.46|2107.96|2108.09|2107.59|18
1649344130000|2022-04-07 15:08:50|||||||||3
1649344140000|2022-04-07 15:09:00|2107.96|2107.46|2108.09|2107.59|2108.09|2107.59|2107.84|2107.34|53
1649344150000|2022-04-07 15:09:10|2107.84|2107.34|2107.84|2107.34|2108.09|2107.59|2107.84|2107.34|69
1649344160000|2022-04-07 15:09:20|2107.59|2107.09|2107.59|2107.09|2107.59|2107.09|2107.59|2107.09|12
1649344170000|2022-04-07 15:09:30|2107.34|2106.84|2107.59|2107.09|2107.59|2107.09|2107.09|2106.59|47
1649344180000|2022-04-07 15:09:40|2107.34|2106.84|2107.34|2106.84|2107.34|2106.84|2107.34|2106.84|20
1649344190000|2022-04-07 15:09:50|||||||||12
1649344200000|2022-04-07 15:10:00|2107.09|2106.59|2107.21|2106.71|2107.34|2106.84|2107.09|2106.59|50
1649344210000|2022-04-07 15:10:10|2107.09|2106.59|2106.84|2106.34|2107.09|2106.59|2106.59|2106.09|55
1649344220000|2022-04-07 15:10:20|2107.21|2106.71|2106.96|2106.46|2107.34|2106.84|2106.96|2106.46|21
1649344230000|2022-04-07 15:10:30|2107.09|2106.59|2107.21|2106.71|2107.34|2106.84|2107.09|2106.59|16
1649344240000|2022-04-07 15:10:40|2107.09|2106.59|2107.09|2106.59|2107.34|2106.84|2107.09|2106.59|45
1649344250000|2022-04-07 15:10:50|2107.21|2106.71|2107.09|2106.59|2107.34|2106.84|2107.09|2106.59|27
1649344260000|2022-04-07 15:11:00|2106.96|2106.46|2106.84|2106.34|2107.34|2106.84|2106.84|2106.34|44
1649344270000|2022-04-07 15:11:10|2106.59|2106.09|2106.59|2106.09|2106.59|2106.09|2106.34|2105.84|55
1649344280000|2022-04-07 15:11:20|2106.46|2105.96|2106.59|2106.09|2106.59|2106.09|2106.34|2105.84|154
1649344290000|2022-04-07 15:11:30|2106.84|2106.34|2107.09|2106.59|2107.09|2106.59|2106.84|2106.34|36
1649344300000|2022-04-07 15:11:40|2106.84|2106.34|2106.46|2105.96|2106.84|2106.34|2106.21|2105.71|73
1649344310000|2022-04-07 15:11:50|2106.34|2105.84|2106.34|2105.84|2106.46|2105.96|2106.34|2105.84|4
1649344320000|2022-04-07 15:12:00|2106.59|2106.09|2106.34|2105.84|2106.59|2106.09|2106.34|2105.84|41
1649344330000|2022-04-07 15:12:10|2106.09|2105.59|2106.09|2105.59|2106.34|2105.84|2106.09|2105.59|57
1649344340000|2022-04-07 15:12:20|2105.84|2105.34|2105.84|2105.34|2105.84|2105.34|2105.84|2105.34|28
1649344350000|2022-04-07 15:12:30|||||||||128
1649344360000|2022-04-07 15:12:40|2106.09|2105.59|2105.84|2105.34|2106.09|2105.59|2105.84|2105.34|155
1649344370000|2022-04-07 15:12:50|2105.59|2105.09|2106.09|2105.59|2106.46|2105.96|2105.59|2105.09|119
1649344380000|2022-04-07 15:13:00|2106.21|2105.71|2106.84|2106.34|2107.09|2106.59|2106.21|2105.71|77
1649344390000|2022-04-07 15:13:10|2106.71|2106.21|2106.46|2105.96|2106.84|2106.34|2106.46|2105.96|31
1649344400000|2022-04-07 15:13:20|2106.34|2105.84|2106.84|2106.34|2107.09|2106.59|2106.34|2105.84|56
1649344410000|2022-04-07 15:13:30|2107.09|2106.59|2107.34|2106.84|2107.34|2106.84|2107.09|2106.59|39
1649344420000|2022-04-07 15:13:40|2107.09|2106.59|2106.84|2106.34|2107.09|2106.59|2106.84|2106.34|38
1649344430000|2022-04-07 15:13:50|2106.71|2106.21|2106.71|2106.21|2106.84|2106.34|2106.59|2106.09|32
1649344440000|2022-04-07 15:14:00|2106.84|2106.34|2107.21|2106.71|2107.34|2106.84|2106.84|2106.34|38
1649344450000|2022-04-07 15:14:10|2107.09|2106.59|2107.09|2106.59|2107.21|2106.71|2107.09|2106.59|14
1649344460000|2022-04-07 15:14:20|2107.34|2106.84|2107.34|2106.84|2107.34|2106.84|2107.34|2106.84|69
1649344470000|2022-04-07 15:14:30|2107.21|2106.71|2107.21|2106.71|2107.21|2106.71|2107.09|2106.59|118
1649344480000|2022-04-07 15:14:40|2107.34|2106.84|2107.34|2106.84|2107.34|2106.84|2107.09|2106.59|39
1649344500000|2022-04-07 15:15:00|2107.09|2106.59|2107.34|2106.84|2107.34|2106.84|2107.09|2106.59|64
1649344510000|2022-04-07 15:15:10|2107.09|2106.59|2107.34|2106.84|2107.34|2106.84|2107.09|2106.59|73
1649344520000|2022-04-07 15:15:20|2107.09|2106.59|2107.09|2106.59|2107.09|2106.59|2107.09|2106.59|13
1649344530000|2022-04-07 15:15:30|2106.84|2106.34|2107.21|2106.71|2107.21|2106.71|2106.84|2106.34|77
1649344540000|2022-04-07 15:15:40|2107.09|2106.59|2107.09|2106.59|2107.09|2106.59|2107.09|2106.59|6
1649344550000|2022-04-07 15:15:50|2106.96|2106.46|2107.21|2106.71|2107.34|2106.84|2106.96|2106.46|66
1649344560000|2022-04-07 15:16:00|2107.34|2106.84|2106.96|2106.46|2107.34|2106.84|2106.96|2106.46|40
1649344570000|2022-04-07 15:16:10|2107.09|2106.59|2107.09|2106.59|2107.09|2106.59|2106.59|2106.09|73
1649344580000|2022-04-07 15:16:20|2106.84|2106.34|2106.34|2105.84|2107.09|2106.59|2106.34|2105.84|52
1649344590000|2022-04-07 15:16:30|2106.09|2105.59|2105.84|2105.34|2106.09|2105.59|2105.71|2105.21|116
1649344600000|2022-04-07 15:16:40|2105.71|2105.21|2105.59|2105.09|2105.71|2105.21|2105.46|2104.96|45
1649344610000|2022-04-07 15:16:50|2105.34|2104.84|2105.09|2104.59|2105.59|2105.09|2105.09|2104.59|90
1649344620000|2022-04-07 15:17:00|2105.34|2104.84|2105.59|2105.09|2105.59|2105.09|2105.34|2104.84|64
1649344630000|2022-04-07 15:17:10|2105.84|2105.34|2106.09|2105.59|2106.09|2105.59|2105.84|2105.34|43
1649344640000|2022-04-07 15:17:20|2105.96|2105.46|2105.59|2105.09|2106.09|2105.59|2105.59|2105.09|53
1649344650000|2022-04-07 15:17:30|2105.84|2105.34|2105.84|2105.34|2106.09|2105.59|2105.84|2105.34|85
1649344660000|2022-04-07 15:17:40|2105.59|2105.09|2105.59|2105.09|2105.59|2105.09|2105.59|2105.09|34
1649344670000|2022-04-07 15:17:50|2105.34|2104.84|2105.59|2105.09|2105.59|2105.09|2105.34|2104.84|55
1649344680000|2022-04-07 15:18:00|2105.46|2104.96|2105.46|2104.96|2105.59|2105.09|2105.34|2104.84|48
1649344690000|2022-04-07 15:18:10|2105.59|2105.09|2105.34|2104.84|2105.59|2105.09|2105.34|2104.84|84
1649344700000|2022-04-07 15:18:20|2105.09|2104.59|2105.34|2104.84|2105.46|2104.96|2105.09|2104.59|57
1649344710000|2022-04-07 15:18:30|2105.21|2104.71|2105.09|2104.59|2105.46|2104.96|2105.09|2104.59|74
1649344720000|2022-04-07 15:18:40|2104.96|2104.46|2105.09|2104.59|2105.21|2104.71|2104.96|2104.46|100
1649344730000|2022-04-07 15:18:50|2104.96|2104.46|2105.09|2104.59|2105.21|2104.71|2104.96|2104.46|61
1649344740000|2022-04-07 15:19:00|2104.96|2104.46|2104.96|2104.46|2105.09|2104.59|2104.84|2104.34|71
1649344750000|2022-04-07 15:19:10|2105.09|2104.59|2104.84|2104.34|2105.09|2104.59|2104.59|2104.09|48
1649344760000|2022-04-07 15:19:20|2105.09|2104.59|2105.09|2104.59|2105.21|2104.71|2105.09|2104.59|51
1649344770000|2022-04-07 15:19:30|2105.34|2104.84|2105.21|2104.71|2105.34|2104.84|2105.09|2104.59|45
1649344780000|2022-04-07 15:19:40|2105.09|2104.59|2105.09|2104.59|2105.09|2104.59|2105.09|2104.59|55
1649344790000|2022-04-07 15:19:50|2104.96|2104.46|2104.84|2104.34|2105.09|2104.59|2104.84|2104.34|41
1649344800000|2022-04-07 15:20:00|2104.59|2104.09|2104.59|2104.09|2104.59|2104.09|2104.21|2103.71|105
1649344810000|2022-04-07 15:20:10|2104.71|2104.21|2104.59|2104.09|2104.84|2104.34|2104.59|2104.09|60
1649344820000|2022-04-07 15:20:20|2104.46|2103.96|2104.84|2104.34|2104.84|2104.34|2104.34|2103.84|84
1649344830000|2022-04-07 15:20:30|2104.71|2104.21|2105.09|2104.59|2105.34|2104.84|2104.59|2104.09|107
1649344840000|2022-04-07 15:20:40|2104.96|2104.46|2104.84|2104.34|2104.96|2104.46|2104.84|2104.34|55
1649344850000|2022-04-07 15:20:50|2105.09|2104.59|2105.59|2105.09|2105.59|2105.09|2105.09|2104.59|163
1649344860000|2022-04-07 15:21:00|2105.84|2105.34|2106.59|2106.09|2106.59|2106.09|2105.84|2105.34|127
1649344870000|2022-04-07 15:21:10|2106.34|2105.84|2105.34|2104.84|2106.34|2105.84|2105.09|2104.59|154
1649344880000|2022-04-07 15:21:20|2105.59|2105.09|2105.59|2105.09|2105.84|2105.34|2105.34|2104.84|186
1649344890000|2022-04-07 15:21:30|2105.46|2104.96|2105.96|2105.46|2105.96|2105.46|2105.46|2104.96|56
1649344900000|2022-04-07 15:21:40|2105.84|2105.34|2105.84|2105.34|2105.96|2105.46|2105.84|2105.34|36
1649344910000|2022-04-07 15:21:50|2105.71|2105.21|2105.84|2105.34|2105.84|2105.34|2105.71|2105.21|61
1649344920000|2022-04-07 15:22:00|2105.96|2105.46|2105.59|2105.09|2106.09|2105.59|2105.59|2105.09|44
1649344930000|2022-04-07 15:22:10|2105.34|2104.84|2105.34|2104.84|2105.34|2104.84|2105.21|2104.71|70
1649344940000|2022-04-07 15:22:20|2105.21|2104.71|2105.09|2104.59|2105.34|2104.84|2104.96|2104.46|67
1649344950000|2022-04-07 15:22:30|2104.96|2104.46|2105.59|2105.09|2105.59|2105.09|2104.96|2104.46|165
1649344960000|2022-04-07 15:22:40|2105.46|2104.96|2105.34|2104.84|2105.59|2105.09|2105.21|2104.71|113
1649344970000|2022-04-07 15:22:50|2105.09|2104.59|2104.96|2104.46|2105.09|2104.59|2104.84|2104.34|84
1649344980000|2022-04-07 15:23:00|2105.09|2104.59|2105.09|2104.59|2105.09|2104.59|2105.09|2104.59|90
1649344990000|2022-04-07 15:23:10|2104.96|2104.46|2104.84|2104.34|2104.96|2104.46|2104.84|2104.34|31
1649345000000|2022-04-07 15:23:20|2105.09|2104.59|2105.34|2104.84|2105.34|2104.84|2105.09|2104.59|45
1649345010000|2022-04-07 15:23:30|2105.46|2104.96|2105.59|2105.09|2105.59|2105.09|2105.46|2104.96|69
1649345020000|2022-04-07 15:23:40|2105.46|2104.96|2105.59|2105.09|2105.59|2105.09|2105.34|2104.84|72
1649345030000|2022-04-07 15:23:50|2105.46|2104.96|2105.34|2104.84|2105.46|2104.96|2105.34|2104.84|91
1649345040000|2022-04-07 15:24:00|2105.46|2104.96|2105.59|2105.09|2105.59|2105.09|2105.34|2104.84|106
1649345050000|2022-04-07 15:24:10|2105.71|2105.21|2105.84|2105.34|2105.84|2105.34|2105.59|2105.09|141
1649345060000|2022-04-07 15:24:20|2105.71|2105.21|2105.71|2105.21|2105.84|2105.34|2105.59|2105.09|165
1649345070000|2022-04-07 15:24:30|2105.84|2105.34|2106.09|2105.59|2106.21|2105.71|2105.84|2105.34|252
1649345080000|2022-04-07 15:24:40|2106.21|2105.71|2106.21|2105.71|2106.34|2105.84|2106.09|2105.59|138
1649345090000|2022-04-07 15:24:50|2106.71|2106.21|2106.21|2104.71|2106.96|2106.46|2106.09|2104.71|872
1649345100000|2022-04-07 15:25:00|2106.22|2104.72|2105.77|2104.27|2106.22|2104.72|2105.77|2104.27|1
1649345110000|2022-04-07 15:25:10|2105.78|2104.28|2105.72|2104.22|2105.78|2104.28|2105.7|2104.2|0
1649345120000|2022-04-07 15:25:20|2105.71|2104.21|2105.28|2103.78|2105.71|2104.21|2105.27|2103.77|0
1649345130000|2022-04-07 15:25:30|2105.27|2103.77|2104.83|2103.33|2105.27|2103.77|2104.82|2103.32|0
1649345140000|2022-04-07 15:25:40|2104.84|2103.34|2104.84|2103.34|2104.84|2103.34|2104.83|2103.33|0
1649345150000|2022-04-07 15:25:50|2104.85|2103.35|2104.87|2103.37|2105.3|2103.8|2104.85|2103.35|0
1649345160000|2022-04-07 15:26:00|2104.86|2103.36|2104.43|2102.93|2104.86|2103.36|2104.42|2102.92|0
1649345170000|2022-04-07 15:26:10|2104.42|2102.92|2104.44|2102.94|2104.44|2102.94|2104.42|2102.92|0
1649345180000|2022-04-07 15:26:20|2104.43|2102.93|2104.45|2102.95|2104.9|2103.4|2104.43|2102.93|0
1649345190000|2022-04-07 15:26:30|2104.46|2102.96|2103.87|2102.37|2104.89|2103.39|2103.87|2102.37|0
1649345200000|2022-04-07 15:26:40|2103.43|2101.93|2103.47|2101.97|2103.47|2101.97|2103.43|2101.93|0
1649345210000|2022-04-07 15:26:50|2103.46|2101.96|2103.46|2101.96|2103.47|2101.97|2103.46|2101.96|0
1649345220000|2022-04-07 15:27:00|2103.02|2101.52|2102.98|2101.48|2103.02|2101.52|2102.57|2101.07|0
1649345230000|2022-04-07 15:27:10|2102.99|2101.49|2102.55|2101.05|2102.99|2101.49|2102.54|2101.04|0
1649345240000|2022-04-07 15:27:20|2102.54|2101.04|2102.54|2101.04|2102.55|2101.05|2102.53|2101.03|0
1649345250000|2022-04-07 15:27:30|2102.55|2101.05|2102.09|2100.59|2102.55|2101.05|2102.09|2100.59|1209
1649345260000|2022-04-07 15:27:40|2102.1|2100.6|2102.53|2101.03|2102.54|2101.04|2102.09|2100.59|0
1649345270000|2022-04-07 15:27:50|2102.52|2101.02|2102.09|2100.59|2102.52|2101.02|2102.08|2100.58|0
1649345280000|2022-04-07 15:28:00|2102.1|2100.6|2102.1|2100.6|2102.12|2100.62|2101.66|2100.16|0
1649345290000|2022-04-07 15:28:10|2102.11|2100.61|2101.66|2100.16|2102.12|2100.62|2101.66|2100.16|0
1649345300000|2022-04-07 15:28:20|2101.88|2100.38|2101.65|2100.15|2101.88|2100.38|2101.65|2100.15|0
1649345310000|2022-04-07 15:28:30|2101.64|2100.14|2100.75|2099.25|2101.64|2100.14|2100.74|2099.24|0
1649345320000|2022-04-07 15:28:40|2100.74|2099.24|2100.75|2099.25|2100.75|2099.25|2100.74|2099.24|0
1649345330000|2022-04-07 15:28:50|2100.74|2099.24|2100.28|2098.78|2100.75|2099.25|2100.28|2098.78|0
1649345340000|2022-04-07 15:29:00|2100.27|2098.77|2100.26|2098.76|2100.3|2098.8|2100.25|2098.75|0
1649345350000|2022-04-07 15:29:10|2100.27|2098.77|2100.29|2098.79|2100.29|2098.79|2100.26|2098.76|3000
1649345360000|2022-04-07 15:29:20|2100.35|2098.85|2100.37|2098.87|2100.81|2099.31|2100.35|2098.85|0
1649345370000|2022-04-07 15:29:30|2100.81|2099.31|2100.38|2098.88|2100.81|2099.31|2099.91|2098.41|0
1649345380000|2022-04-07 15:29:40|2100.39|2098.89|2100.55|2099.05|2101.02|2099.52|2100.39|2098.89|0
1649345390000|2022-04-07 15:29:50|2100.99|2099.49|2101.44|2099.94|2101.44|2099.94|2100.99|2099.49|0
1649345400000|2022-04-07 15:30:00|2101.45|2099.95|2101.46|2099.96|2101.88|2100.38|2101|2099.5|96
1649345410000|2022-04-07 15:30:10|2101.89|2100.39|2103.16|2101.76|2104.04|2102.64|2101.45|2099.95|14
1649345420000|2022-04-07 15:30:20|2103.04|2101.64|2103.16|2101.76|2103.54|2102.14|2103.04|2101.64|11
1649345430000|2022-04-07 15:30:30|2103.29|2101.89|2103.54|2102.14|2104.04|2102.64|2103.29|2101.89|23
1649345440000|2022-04-07 15:30:40|2103.41|2102.01|2102.54|2101.14|2103.54|2102.14|2102.54|2101.14|21
1649345450000|2022-04-07 15:30:50|2102.16|2100.76|2102.04|2100.64|2102.41|2101.01|2102.04|2100.64|10
1649345460000|2022-04-07 15:31:00|2101.91|2100.51|2102.29|2100.89|2102.29|2100.89|2101.66|2100.26|23
1649345470000|2022-04-07 15:31:10|2102.41|2101.01|2102.16|2100.76|2102.41|2101.01|2102.16|2100.76|3
1649345480000|2022-04-07 15:31:20|2102.04|2100.64|2102.16|2100.76|2102.16|2100.76|2102.04|2100.64|0
1649345490000|2022-04-07 15:31:30|2102.04|2100.64|2101.79|2100.39|2102.04|2100.64|2101.79|2100.39|1
1649345500000|2022-04-07 15:31:40|2101.16|2099.76|2101.29|2099.89|2101.54|2100.14|2101.04|2099.64|4
1649345510000|2022-04-07 15:31:50|2101.16|2099.76|2101.66|2100.26|2101.66|2100.26|2101.16|2099.76|0
1649345520000|2022-04-07 15:32:00|2101.16|2099.76|2101.16|2099.76|2101.16|2099.76|2101.16|2099.76|6
1649345530000|2022-04-07 15:32:10|2101.04|2099.64|2100.29|2098.89|2101.04|2099.64|2100.29|2098.89|6
1649345540000|2022-04-07 15:32:20|2100.41|2099.01|2100.41|2099.01|2100.41|2099.01|2100.41|2099.01|3
1649345550000|2022-04-07 15:32:30|2100.54|2099.14|2100.54|2099.14|2100.54|2099.14|2100.54|2099.14|0
1649345560000|2022-04-07 15:32:40|2100.41|2099.01|2100.41|2099.01|2100.41|2099.01|2100.41|2099.01|1
1649345570000|2022-04-07 15:32:50|2100.54|2099.14|2100.54|2099.14|2100.54|2099.14|2100.54|2099.14|0
1649345580000|2022-04-07 15:33:00|2101.04|2099.64|2099.91|2098.51|2101.16|2099.76|2099.91|2098.51|11
1649345590000|2022-04-07 15:33:10|2099.79|2098.39|2099.79|2098.39|2099.79|2098.39|2099.79|2098.39|1
1649345600000|2022-04-07 15:33:20|2099.91|2098.51|2099.91|2098.51|2099.91|2098.51|2099.91|2098.51|0
1649345610000|2022-04-07 15:33:30|2100.04|2098.64|2101.29|2099.89|2101.41|2100.01|2100.04|2098.64|9
1649345620000|2022-04-07 15:33:40|2101.41|2100.01|2101.54|2100.14|2101.54|2100.14|2101.41|2100.01|0
1649345650000|2022-04-07 15:34:10|2101.41|2100.01|2101.41|2100.01|2101.41|2100.01|2101.41|2100.01|1
1649345660000|2022-04-07 15:34:20|2101.54|2100.14|2100.54|2099.14|2101.66|2100.26|2100.41|2099.01|6
1649345670000|2022-04-07 15:34:30|2100.91|2099.51|2101.41|2100.01|2101.41|2100.01|2100.91|2099.51|1
1649345680000|2022-04-07 15:34:40|2101.79|2100.39|2101.79|2100.39|2102.79|2101.39|2101.79|2100.39|61
1649345690000|2022-04-07 15:34:50|2103.16|2101.76|2103.41|2102.01|2103.41|2102.01|2101.79|2100.39|25
1649345700000|2022-04-07 15:35:00|2103.54|2102.14|2104.29|2102.89|2104.41|2103.01|2103.54|2102.14|0
1649345710000|2022-04-07 15:35:10|2104.54|2103.14|2104.41|2103.01|2104.54|2103.14|2104.41|2103.01|5
1649345720000|2022-04-07 15:35:20|2104.29|2102.89|2102.79|2101.39|2104.29|2102.89|2102.79|2101.39|4
1649345730000|2022-04-07 15:35:30|2103.41|2102.01|2103.54|2102.14|2103.54|2102.14|2103.41|2102.01|1
1649345740000|2022-04-07 15:35:40|2103.66|2102.26|2103.91|2102.51|2103.91|2102.51|2103.66|2102.26|0
1649345760000|2022-04-07 15:36:00|2104.04|2102.64|2104.16|2102.76|2104.29|2102.89|2104.04|2102.64|0
1649345780000|2022-04-07 15:36:20|2104.29|2102.89|2104.29|2102.89|2104.29|2102.89|2104.29|2102.89|0
1649345790000|2022-04-07 15:36:30|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|0
1649345800000|2022-04-07 15:36:40|2104.29|2102.89|2104.29|2102.89|2104.29|2102.89|2104.29|2102.89|0
1649345820000|2022-04-07 15:37:00|||||||||1
1649345880000|2022-04-07 15:38:00|2104.54|2103.14|2104.54|2103.14|2104.66|2103.26|2103.91|2102.51|13
1649345890000|2022-04-07 15:38:10|2104.41|2103.01|2104.41|2103.01|2104.41|2103.01|2104.41|2103.01|0
1649345900000|2022-04-07 15:38:20|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|0
1649345910000|2022-04-07 15:38:30|2103.91|2102.51|2104.04|2102.64|2104.04|2102.64|2103.91|2102.51|0
1649345930000|2022-04-07 15:38:50|2104.16|2102.76|2104.16|2102.76|2104.16|2102.76|2104.16|2102.76|0
1649345950000|2022-04-07 15:39:10|2104.04|2102.64|2103.91|2102.51|2104.04|2102.64|2103.91|2102.51|3
1649345960000|2022-04-07 15:39:20|2103.79|2102.39|2103.91|2102.51|2103.91|2102.51|2103.79|2102.39|0
1649345980000|2022-04-07 15:39:40|2104.16|2102.76|2104.16|2102.76|2104.29|2102.89|2104.16|2102.76|10
1649345990000|2022-04-07 15:39:50|2104.66|2103.26|2104.66|2103.26|2104.66|2103.26|2104.16|2102.76|22
1649346000000|2022-04-07 15:40:00|2103.54|2102.14|2103.66|2102.26|2103.66|2102.26|2103.54|2102.14|0
1649346010000|2022-04-07 15:40:10|2103.79|2102.39|2103.79|2102.39|2103.79|2102.39|2103.79|2102.39|0
1649346020000|2022-04-07 15:40:20|2103.91|2102.51|2104.04|2102.64|2104.04|2102.64|2103.91|2102.51|0
1649346030000|2022-04-07 15:40:30|2103.91|2102.51|2103.04|2101.64|2103.91|2102.51|2103.04|2101.64|0
1649346060000|2022-04-07 15:41:00|2102.54|2101.14|2102.54|2101.14|2102.66|2101.26|2102.54|2101.14|23
1649346070000|2022-04-07 15:41:10|||||||||2500
1649346080000|2022-04-07 15:41:20|||||||||2500
1649346110000|2022-04-07 15:41:50|2102.29|2100.89|2102.29|2100.89|2102.29|2100.89|2102.29|2100.89|0
1649346130000|2022-04-07 15:42:10|2102.16|2100.76|2102.16|2100.76|2102.16|2100.76|2102.16|2100.76|0
1649346140000|2022-04-07 15:42:20|2102.29|2100.89|2102.29|2100.89|2102.29|2100.89|2102.29|2100.89|0
1649346150000|2022-04-07 15:42:30|2102.16|2100.76|2102.04|2100.64|2102.16|2100.76|2102.04|2100.64|16
1649346160000|2022-04-07 15:42:40|2101.91|2100.51|2101.91|2100.51|2101.91|2100.51|2101.79|2100.39|0
1649346200000|2022-04-07 15:43:20|2102.04|2100.64|2102.16|2100.76|2102.16|2100.76|2102.04|2100.64|0
1649346210000|2022-04-07 15:43:30|2102.29|2100.89|2102.41|2101.01|2102.41|2101.01|2102.29|2100.89|5000
1649346230000|2022-04-07 15:43:50|||||||||360
1649346310000|2022-04-07 15:45:10|2102.54|2101.14|2102.16|2100.76|2102.54|2101.14|2101.79|2100.39|7
1649346320000|2022-04-07 15:45:20|2102.29|2100.89|2102.54|2101.14|2102.54|2101.14|2102.29|2100.89|3
1649346340000|2022-04-07 15:45:40|2101.66|2100.26|2102.54|2101.14|2102.54|2101.14|2101.66|2100.26|10
1649346350000|2022-04-07 15:45:50|2101.66|2100.26|2101.79|2100.39|2102.54|2101.14|2101.66|2100.26|13
1649346400000|2022-04-07 15:46:40|2101.91|2100.51|2101.91|2100.51|2101.91|2100.51|2101.91|2100.51|0
1649346420000|2022-04-07 15:47:00|2102.41|2101.01|2102.41|2101.01|2102.41|2101.01|2102.41|2101.01|1
1649346440000|2022-04-07 15:47:20|||||||||3
1649346480000|2022-04-07 15:48:00|2102.29|2100.89|2102.66|2101.26|2102.66|2101.26|2102.29|2100.89|24
1649346490000|2022-04-07 15:48:10|2102.79|2101.39|2104.41|2103.01|2104.41|2103.01|2102.79|2101.39|56
1649346500000|2022-04-07 15:48:20|2104.54|2103.14|2104.66|2103.26|2104.66|2103.26|2104.54|2103.14|37
1649346520000|2022-04-07 15:48:40|2104.54|2103.14|2104.41|2103.01|2104.54|2103.14|2104.41|2103.01|0
1649346530000|2022-04-07 15:48:50|2104.16|2102.76|2104.16|2102.76|2104.16|2102.76|2104.16|2102.76|10
1649346550000|2022-04-07 15:49:10|2104.04|2102.64|2103.91|2102.51|2104.04|2102.64|2103.91|2102.51|0
1649346560000|2022-04-07 15:49:20|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|4
1649346570000|2022-04-07 15:49:30|2103.54|2102.14|2103.29|2101.89|2103.54|2102.14|2103.29|2101.89|4
1649346610000|2022-04-07 15:50:10|2103.16|2101.76|2103.66|2102.26|2103.66|2102.26|2103.16|2101.76|4
1649346620000|2022-04-07 15:50:20|2103.79|2102.39|2103.79|2102.39|2103.79|2102.39|2103.79|2102.39|0
1649346630000|2022-04-07 15:50:30|||||||||2
1649346640000|2022-04-07 15:50:40|2104.41|2103.01|2103.79|2102.39|2104.41|2103.01|2103.79|2102.39|1
1649346660000|2022-04-07 15:51:00|2103.66|2102.26|2103.66|2102.26|2103.66|2102.26|2103.66|2102.26|0
1649346670000|2022-04-07 15:51:10|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|2
1649346730000|2022-04-07 15:52:10|2103.66|2102.26|2103.91|2102.51|2103.91|2102.51|2103.66|2102.26|1
1649346740000|2022-04-07 15:52:20|2104.29|2102.89|2102.79|2101.39|2104.29|2102.89|2102.79|2101.39|4
1649346750000|2022-04-07 15:52:30|2102.66|2101.26|2103.29|2101.89|2103.29|2101.89|2102.66|2101.26|1
1649346780000|2022-04-07 15:53:00|2103.16|2101.76|2103.16|2101.76|2103.16|2101.76|2103.16|2101.76|0
1649347000000|2022-04-07 15:56:40|2103.29|2101.89|2103.29|2101.89|2103.29|2101.89|2103.29|2101.89|0
1649347100000|2022-04-07 15:58:20|2103.41|2102.01|2103.41|2102.01|2103.41|2102.01|2103.41|2102.01|0
1649347110000|2022-04-07 15:58:30|2103.91|2102.51|2103.91|2102.51|2103.91|2102.51|2103.91|2102.51|1
1649347120000|2022-04-07 15:58:40|||||||||1
1649347130000|2022-04-07 15:58:50|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|1
1649347140000|2022-04-07 15:59:00|||||||||1
1649347150000|2022-04-07 15:59:10|2103.79|2102.39|2104.04|2102.64|2104.04|2102.64|2103.79|2102.39|1
1649347160000|2022-04-07 15:59:20|2104.16|2102.76|2104.16|2102.76|2104.16|2102.76|2104.16|2102.76|1
1649347170000|2022-04-07 15:59:30|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|2104.04|2102.64|2
1649347180000|2022-04-07 15:59:40|2104.16|2102.76|2104.16|2102.76|2104.16|2102.76|2104.16|2102.76|1
1649347190000|2022-04-07 15:59:50|2104.41|2103.01|2104.46|2102.96|2104.47|2103.01|2104.41|2102.96|0
1649347200000|2022-04-07 16:00:00|2104.46|2102.96|2104.18|2102.68|2104.46|2102.96|2103.89|2102.39|1
1649347210000|2022-04-07 16:00:10|2104.32|2102.82|2104.6|2103.1|2104.6|2103.1|2104.04|2102.54|0
1649347220000|2022-04-07 16:00:20|2104.74|2103.24|2105.03|2103.53|2105.31|2103.81|2104.74|2103.24|0
1649347230000|2022-04-07 16:00:30|2104.88|2103.38|2104.46|2102.96|2104.88|2103.38|2104.32|2102.82|0
1649347240000|2022-04-07 16:00:40|2104.39|2102.89|2104.32|2102.82|2104.46|2102.96|2104.04|2102.54|0
1649347250000|2022-04-07 16:00:50|2104.46|2102.96|2105.03|2103.53|2105.03|2103.53|2104.46|2102.96|0
1649347260000|2022-04-07 16:01:00|2104.88|2103.38|2104.74|2103.24|2104.88|2103.38|2104.6|2103.1|0
1649347270000|2022-04-07 16:01:10|2104.32|2102.82|2104.32|2102.82|2104.6|2103.1|2104.32|2102.82|0
1649347280000|2022-04-07 16:01:20|2104.18|2102.68|2105.03|2103.53|2105.17|2103.67|2104.18|2102.68|0
1649347290000|2022-04-07 16:01:30|2104.88|2103.38|2105.18|2103.68|2105.24|2103.74|2104.88|2103.38|0
1649347300000|2022-04-07 16:01:40|2105.1|2103.6|2105.04|2103.54|2105.32|2103.82|2105.04|2103.54|0
1649347310000|2022-04-07 16:01:50|2105.18|2103.68|2105.18|2103.68|2105.32|2103.82|2105.04|2103.54|0
1649347320000|2022-04-07 16:02:00|2105.04|2103.54|2104.89|2103.39|2105.04|2103.54|2104.61|2103.11|0
1649347330000|2022-04-07 16:02:10|2104.61|2103.11|2105.04|2103.54|2105.18|2103.68|2104.47|2102.97|0
1649347340000|2022-04-07 16:02:20|2105.1|2103.6|2105.04|2103.54|2105.18|2103.68|2104.89|2103.39|0
1649347350000|2022-04-07 16:02:30|2104.96|2103.46|2105.33|2103.83|2105.33|2103.83|2104.89|2103.39|0
1649347360000|2022-04-07 16:02:40|2105.61|2104.11|2105.92|2104.42|2106.06|2104.56|2105.47|2103.97|0
1649347370000|2022-04-07 16:02:50|2106.06|2104.56|2105.77|2104.27|2106.06|2104.56|2105.77|2104.27|0
1649347380000|2022-04-07 16:03:00|2105.63|2104.13|2105.28|2103.78|2105.63|2104.13|2105.07|2103.57|0
1649347390000|2022-04-07 16:03:10|2105.21|2103.71|2105.35|2103.85|2105.49|2103.99|2105.21|2103.71|0
1649347400000|2022-04-07 16:03:20|2105.07|2103.57|2105.35|2103.85|2105.35|2103.85|2104.92|2103.42|0
1649347410000|2022-04-07 16:03:30|2105.7|2104.2|2105.34|2103.84|2105.76|2104.26|2105.27|2103.77|0
1649347420000|2022-04-07 16:03:40|2105.48|2103.98|2105.14|2103.64|2105.48|2103.98|2105|2103.5|0
1649347430000|2022-04-07 16:03:50|2105|2103.5|2105.14|2103.64|2105.14|2103.64|2104.85|2103.35|0
1649347440000|2022-04-07 16:04:00|2105.28|2103.78|2105.71|2104.21|2105.71|2104.21|2105.28|2103.78|0
1649347450000|2022-04-07 16:04:10|2105.57|2104.07|2104.87|2103.37|2105.71|2104.21|2104.87|2103.37|0
1649347460000|2022-04-07 16:04:20|2104.94|2103.44|2104.45|2102.95|2105.02|2103.52|2104.45|2102.95|0
1649347470000|2022-04-07 16:04:30|2104.59|2103.09|2104.45|2102.95|2104.73|2103.23|2104.03|2102.53|0
1649347480000|2022-04-07 16:04:40|2104.31|2102.81|2104.03|2102.53|2104.31|2102.81|2103.88|2102.38|0
1649347490000|2022-04-07 16:04:50|2103.88|2102.38|2104.17|2102.67|2104.17|2102.67|2103.88|2102.38|0
1649347500000|2022-04-07 16:05:00|2104.45|2102.95|2104.31|2102.81|2104.59|2103.09|2104.31|2102.81|0
1649347510000|2022-04-07 16:05:10|2104.45|2102.95|2105.08|2103.58|2105.16|2103.66|2104.17|2102.67|0
1649347520000|2022-04-07 16:05:20|2105.16|2103.66|2105.3|2103.8|2105.3|2103.8|2105.02|2103.52|0
1649347530000|2022-04-07 16:05:30|2105.23|2103.73|2104.59|2103.09|2105.51|2104.01|2104.59|2103.09|0
1649347540000|2022-04-07 16:05:40|2104.31|2102.81|2105.02|2103.52|2105.3|2103.8|2104.31|2102.81|0
1649347550000|2022-04-07 16:05:50|2105.16|2103.66|2105.58|2104.08|2105.72|2104.22|2105.02|2103.52|0
1649347560000|2022-04-07 16:06:00|2105.65|2104.15|2105.87|2104.37|2106.15|2104.65|2105.58|2104.08|0
1649347570000|2022-04-07 16:06:10|2106.15|2104.65|2105.87|2104.37|2106.57|2105.07|2105.58|2104.08|0
1649347580000|2022-04-07 16:06:20|2105.93|2104.43|2106.01|2104.51|2106.08|2104.58|2105.72|2104.22|0
1649347590000|2022-04-07 16:06:30|2105.93|2104.43|2105.02|2103.52|2105.93|2104.43|2105.02|2103.52|0
1649347600000|2022-04-07 16:06:40|2104.87|2103.37|2104.73|2103.23|2105.08|2103.58|2104.73|2103.23|0
1649347610000|2022-04-07 16:06:50|2105.02|2103.52|2104.73|2103.23|2105.02|2103.52|2104.59|2103.09|0
1649347620000|2022-04-07 16:07:00|2104.31|2102.81|2104.42|2102.92|2104.59|2103.09|2104.31|2102.81|0
1649347630000|2022-04-07 16:07:10|2104.56|2103.06|2104.42|2102.92|2104.56|2103.06|2104.14|2102.64|0
1649347640000|2022-04-07 16:07:20|2104.28|2102.78|2104.7|2103.2|2104.7|2103.2|2104.28|2102.78|0
1649347650000|2022-04-07 16:07:30|2104.56|2103.06|2104.84|2103.34|2104.99|2103.49|2104.56|2103.06|0
1649347660000|2022-04-07 16:07:40|2104.7|2103.2|2104.7|2103.2|2104.84|2103.34|2104.42|2102.92|0
1649347670000|2022-04-07 16:07:50|2104.63|2103.13|2105.55|2104.05|2105.55|2104.05|2104.56|2103.06|0
1649347680000|2022-04-07 16:08:00|2105.41|2103.91|2105.41|2103.91|2105.55|2104.05|2105.13|2103.63|0
1649347690000|2022-04-07 16:08:10|2105.69|2104.19|2106.26|2104.76|2106.69|2105.19|2105.41|2103.91|0
1649347700000|2022-04-07 16:08:20|2106.12|2104.62|2105.2|2103.7|2106.12|2104.62|2105.13|2103.63|0
1649347710000|2022-04-07 16:08:30|2105.13|2103.63|2105.27|2103.77|2105.41|2103.91|2105.13|2103.63|0
1649347720000|2022-04-07 16:08:40|2105.34|2103.84|2106.12|2104.62|2106.12|2104.62|2105.27|2103.77|0
1649347730000|2022-04-07 16:08:50|2105.98|2104.48|2106.26|2104.76|2106.54|2105.04|2105.98|2104.48|0
1649347740000|2022-04-07 16:09:00|2106.4|2104.9|2106.69|2105.19|2106.83|2105.33|2106.26|2104.76|0
1649347750000|2022-04-07 16:09:10|2106.61|2105.11|2106.54|2105.04|2106.69|2105.19|2106.26|2104.76|0
1649347760000|2022-04-07 16:09:20|2106.69|2105.19|2106.97|2105.47|2107.11|2105.61|2106.54|2105.04|0
1649347770000|2022-04-07 16:09:30|2106.83|2105.33|2106.69|2105.19|2106.97|2105.47|2106.4|2104.9|0
1649347780000|2022-04-07 16:09:40|2106.83|2105.33|2106.69|2105.19|2107.11|2105.61|2106.54|2105.04|0
1649347790000|2022-04-07 16:09:50|2106.54|2105.04|2106.69|2105.19|2106.83|2105.33|2106.4|2104.9|0
1649347800000|2022-04-07 16:10:00|2106.83|2105.33|2106.97|2105.47|2107.11|2105.61|2106.69|2105.19|0
1649347810000|2022-04-07 16:10:10|2107.11|2105.61|2107.11|2105.61|2107.39|2105.89|2106.83|2105.33|0
1649347820000|2022-04-07 16:10:20|2107.04|2105.54|2106.83|2105.33|2107.04|2105.54|2106.69|2105.19|0
1649347830000|2022-04-07 16:10:30|2106.97|2105.47|2107.25|2105.75|2107.54|2106.04|2106.97|2105.47|0
1649347840000|2022-04-07 16:10:40|2107.39|2105.89|2108.53|2107.03|2108.53|2107.03|2107.39|2105.89|0
1649347850000|2022-04-07 16:10:50|2108.39|2106.89|2109.09|2107.59|2109.24|2107.74|2108.39|2106.89|0
1649347860000|2022-04-07 16:11:00|2109.24|2107.74|2108.81|2107.31|2109.24|2107.74|2108.53|2107.03|0
1649347870000|2022-04-07 16:11:10|2108.74|2107.24|2108.53|2107.03|2108.81|2107.31|2108.1|2106.6|0
1649347880000|2022-04-07 16:11:20|2108.24|2106.74|2108.1|2106.6|2108.39|2106.89|2107.96|2106.46|0
1649347890000|2022-04-07 16:11:30|2107.96|2106.46|2108.1|2106.6|2108.24|2106.74|2107.96|2106.46|0
1649347900000|2022-04-07 16:11:40|2108.17|2106.67|2107.82|2106.32|2108.24|2106.74|2107.82|2106.32|0
1649347910000|2022-04-07 16:11:50|2107.96|2106.46|2107.54|2106.04|2107.96|2106.46|2107.39|2105.89|0
1649347920000|2022-04-07 16:12:00|2107.39|2105.89|2107.82|2106.32|2107.82|2106.32|2107.25|2105.75|0
1649347930000|2022-04-07 16:12:10|2107.68|2106.18|2107.39|2105.89|2107.68|2106.18|2107.39|2105.89|0
1649347940000|2022-04-07 16:12:20|2107.54|2106.04|2106.54|2105.04|2107.75|2106.25|2106.54|2105.04|0
1649347950000|2022-04-07 16:12:30|2106.4|2104.9|2105.98|2104.48|2106.54|2105.04|2105.84|2104.34|0
1649347960000|2022-04-07 16:12:40|2106.12|2104.62|2105.98|2104.48|2106.26|2104.76|2105.98|2104.48|0
1649347970000|2022-04-07 16:12:50|2105.84|2104.34|2106.19|2104.69|2106.4|2104.9|2105.84|2104.34|0
1649347980000|2022-04-07 16:13:00|2106.26|2104.76|2106.4|2104.9|2106.54|2105.04|2105.98|2104.48|0
1649347990000|2022-04-07 16:13:10|2106.26|2104.76|2106.26|2104.76|2106.4|2104.9|2105.98|2104.48|0
1649348000000|2022-04-07 16:13:20|2106.4|2104.9|2106.26|2104.76|2106.54|2105.04|2106.26|2104.76|0
1649348010000|2022-04-07 16:13:30|2106.12|2104.62|2106.4|2104.9|2106.54|2105.04|2106.12|2104.62|0
1649348020000|2022-04-07 16:13:40|2106.47|2104.97|2106.97|2105.47|2106.97|2105.47|2106.47|2104.97|0
1649348030000|2022-04-07 16:13:50|2106.83|2105.33|2106.69|2105.19|2107.04|2105.54|2106.54|2105.04|0
1649348040000|2022-04-07 16:14:00|2106.61|2105.11|2106.97|2105.47|2107.11|2105.61|2106.54|2105.04|0
1649348050000|2022-04-07 16:14:10|2106.83|2105.33|2107.11|2105.61|2107.25|2105.75|2106.69|2105.19|0
1649348060000|2022-04-07 16:14:20|2106.97|2105.47|2106.83|2105.33|2107.11|2105.61|2106.69|2105.19|0
1649348070000|2022-04-07 16:14:30|2106.97|2105.47|2106.61|2105.11|2106.97|2105.47|2106.4|2104.9|0
1649348080000|2022-04-07 16:14:40|2106.69|2105.19|2106.83|2105.33|2106.97|2105.47|2106.54|2105.04|0
1649348090000|2022-04-07 16:14:50|2106.97|2105.47|2107.25|2105.75|2107.39|2105.89|2106.97|2105.47|0
1649348100000|2022-04-07 16:15:00|2107.39|2105.89|2107.11|2105.61|2107.68|2106.18|2107.04|2105.54|0
1649348110000|2022-04-07 16:15:10|2107.25|2105.75|2106.97|2105.47|2107.54|2106.04|2106.97|2105.47|0
1649348120000|2022-04-07 16:15:20|2106.83|2105.33|2106.69|2105.19|2106.97|2105.47|2106.54|2105.04|0
1649348130000|2022-04-07 16:15:30|2106.75|2105.25|2106.83|2105.33|2106.97|2105.47|2106.54|2105.04|0
1649348140000|2022-04-07 16:15:40|2106.69|2105.19|2106.4|2104.9|2106.69|2105.19|2106.4|2104.9|0
1649348150000|2022-04-07 16:15:50|2106.47|2104.97|2106.26|2104.76|2106.47|2104.97|2106.26|2104.76|0
1649348160000|2022-04-07 16:16:00|2106.4|2104.9|2106.61|2105.11|2106.69|2105.19|2106.26|2104.76|0
1649348170000|2022-04-07 16:16:10|2106.54|2105.04|2106.4|2104.9|2106.54|2105.04|2106.26|2104.76|0
1649348180000|2022-04-07 16:16:20|2106.33|2104.83|2106.4|2104.9|2106.54|2105.04|2106.26|2104.76|0
1649348190000|2022-04-07 16:16:30|2106.26|2104.76|2105.9|2104.4|2106.26|2104.76|2105.84|2104.34|0
1649348200000|2022-04-07 16:16:40|2106.12|2104.62|2106.12|2104.62|2106.26|2104.76|2105.84|2104.34|0
1649348210000|2022-04-07 16:16:50|2106.26|2104.76|2106.4|2104.9|2106.69|2105.19|2106.26|2104.76|0
1649348220000|2022-04-07 16:17:00|2106.26|2104.76|2105.84|2104.34|2106.26|2104.76|2105.84|2104.34|0
1649348230000|2022-04-07 16:17:10|2105.9|2104.4|2105.41|2103.91|2105.98|2104.48|2105.41|2103.91|0
1649348240000|2022-04-07 16:17:20|2105.55|2104.05|2105.76|2104.26|2105.98|2104.48|2105.41|2103.91|0
1649348250000|2022-04-07 16:17:30|2105.84|2104.34|2105.69|2104.19|2105.98|2104.48|2105.69|2104.19|0
1649348260000|2022-04-07 16:17:40|2105.55|2104.05|2105.84|2104.34|2105.84|2104.34|2105.55|2104.05|0
1649348270000|2022-04-07 16:17:50|2105.69|2104.19|2105.55|2104.05|2105.84|2104.34|2105.55|2104.05|0
1649348280000|2022-04-07 16:18:00|2105.69|2104.19|2105.13|2103.63|2105.69|2104.19|2105.13|2103.63|0
1649348290000|2022-04-07 16:18:10|2104.99|2103.49|2105.27|2103.77|2105.27|2103.77|2104.84|2103.34|0
1649348300000|2022-04-07 16:18:20|2105.13|2103.63|2105.13|2103.63|2105.27|2103.77|2104.99|2103.49|0
1649348310000|2022-04-07 16:18:30|2105.41|2103.91|2105.76|2104.26|2105.98|2104.48|2105.41|2103.91|0
1649348320000|2022-04-07 16:18:40|2105.84|2104.34|2105.98|2104.48|2105.98|2104.48|2105.69|2104.19|0
1649348330000|2022-04-07 16:18:50|2105.84|2104.34|2105.69|2104.19|2105.98|2104.48|2105.69|2104.19|0
1649348340000|2022-04-07 16:19:00|2105.84|2104.34|2105.69|2104.19|2105.84|2104.34|2105.41|2103.91|0
1649348350000|2022-04-07 16:19:10|2105.55|2104.05|2105.84|2104.34|2105.84|2104.34|2105.55|2104.05|0
1649348360000|2022-04-07 16:19:20|2105.69|2104.19|2106.12|2104.62|2106.12|2104.62|2105.55|2104.05|0
1649348370000|2022-04-07 16:19:30|2106.26|2104.76|2105.84|2104.34|2106.26|2104.76|2105.84|2104.34|0
1649348380000|2022-04-07 16:19:40|2105.69|2104.19|2105.98|2104.48|2105.98|2104.48|2105.69|2104.19|0
1649348390000|2022-04-07 16:19:50|2105.84|2104.34|2105.41|2103.91|2105.98|2104.48|2105.41|2103.91|0
1649348400000|2022-04-07 16:20:00|2105.27|2103.77|2104.99|2103.49|2105.41|2103.91|2104.84|2103.34|0
1649348410000|2022-04-07 16:20:10|2104.84|2103.34|2104.91|2103.41|2105.34|2103.84|2104.84|2103.34|0
1649348420000|2022-04-07 16:20:20|2104.99|2103.49|2105.13|2103.63|2105.55|2104.05|2104.99|2103.49|0
1649348430000|2022-04-07 16:20:30|2105.2|2103.7|2105.37|2103.87|2105.51|2104.01|2105.13|2103.63|0
1649348440000|2022-04-07 16:20:40|2105.23|2103.73|2105.62|2104.12|2105.62|2104.12|2105.23|2103.73|0
1649348450000|2022-04-07 16:20:50|2105.47|2103.97|2105.8|2104.3|2105.8|2104.3|2105.47|2103.97|0
1649348460000|2022-04-07 16:21:00|2105.94|2104.44|2105.98|2104.48|2106.22|2104.72|2105.65|2104.15|0
1649348470000|2022-04-07 16:21:10|2106.12|2104.62|2106.4|2104.9|2106.4|2104.9|2106.12|2104.62|0
1649348480000|2022-04-07 16:21:20|2106.26|2104.76|2106.4|2104.9|2106.4|2104.9|2106.19|2104.69|0
1649348490000|2022-04-07 16:21:30|2106.54|2105.04|2106.69|2105.19|2106.83|2105.33|2106.4|2104.9|0
1649348500000|2022-04-07 16:21:40|2106.83|2105.33|2106.97|2105.47|2107.11|2105.61|2106.69|2105.19|0
1649348510000|2022-04-07 16:21:50|2107.11|2105.61|2107.25|2105.75|2107.25|2105.75|2107.04|2105.54|0
1649348520000|2022-04-07 16:22:00|2107.39|2105.89|2107.75|2106.25|2108.24|2106.74|2107.39|2105.89|0
1649348530000|2022-04-07 16:22:10|2107.68|2106.18|2107.82|2106.32|2108.03|2106.53|2107.68|2106.18|0
1649348540000|2022-04-07 16:22:20|2107.96|2106.46|2107.11|2105.61|2107.96|2106.46|2107.11|2105.61|0
1649348550000|2022-04-07 16:22:30|2106.97|2105.47|2106.26|2104.76|2107.04|2105.54|2106.12|2104.62|0
1649348560000|2022-04-07 16:22:40|2105.98|2104.48|2105.98|2104.48|2106.12|2104.62|2105.84|2104.34|0
1649348570000|2022-04-07 16:22:50|2106.05|2104.55|2105.98|2104.48|2106.26|2104.76|2105.98|2104.48|0
1649348580000|2022-04-07 16:23:00|2105.69|2104.19|2105.98|2104.48|2105.98|2104.48|2105.69|2104.19|0
1649348590000|2022-04-07 16:23:10|2106.05|2104.55|2105.84|2104.34|2106.05|2104.55|2105.69|2104.19|0
1649348600000|2022-04-07 16:23:20|2105.98|2104.48|2105.98|2104.48|2106.12|2104.62|2105.98|2104.48|0
1649348610000|2022-04-07 16:23:30|2105.84|2104.34|2105.55|2104.05|2105.98|2104.48|2105.55|2104.05|0
1649348620000|2022-04-07 16:23:40|2105.41|2103.91|2105.41|2103.91|2105.55|2104.05|2105.41|2103.91|0
1649348630000|2022-04-07 16:23:50|2105.27|2103.77|2105.69|2104.19|2105.69|2104.19|2105.27|2103.77|0
1649348640000|2022-04-07 16:24:00|2105.55|2104.05|2105.62|2104.12|2105.84|2104.34|2105.41|2103.91|0
1649348650000|2022-04-07 16:24:10|2105.69|2104.19|2105.69|2104.19|2105.98|2104.48|2105.55|2104.05|0
1649348660000|2022-04-07 16:24:20|2105.55|2104.05|2105.41|2103.91|2105.69|2104.19|2105.41|2103.91|0
1649348670000|2022-04-07 16:24:30|2105.48|2103.98|2106.12|2104.62|2106.12|2104.62|2105.41|2103.91|0
1649348680000|2022-04-07 16:24:40|2106.26|2104.76|2106.12|2104.62|2106.4|2104.9|2106.12|2104.62|0
1649348690000|2022-04-07 16:24:50|2106.19|2104.69|2106.4|2104.9|2106.4|2104.9|2106.12|2104.62|0
1649348700000|2022-04-07 16:25:00|2106.19|2104.69|2105.84|2104.34|2106.26|2104.76|2105.84|2104.34|0
1649348710000|2022-04-07 16:25:10|2105.69|2104.19|2105.41|2103.91|2105.84|2104.34|2105.41|2103.91|0
1649348720000|2022-04-07 16:25:20|2105.34|2103.84|2105.55|2104.05|2105.84|2104.34|2105.34|2103.84|0
1649348730000|2022-04-07 16:25:30|2105.69|2104.19|2105.69|2104.19|2105.84|2104.34|2105.55|2104.05|0
1649348740000|2022-04-07 16:25:40|2105.55|2104.05|2105.69|2104.19|2105.84|2104.34|2105.41|2103.91|0
1649348750000|2022-04-07 16:25:50|2105.62|2104.12|2105.69|2104.19|2105.69|2104.19|2105.41|2103.91|0
1649348760000|2022-04-07 16:26:00|2105.84|2104.34|2105.98|2104.48|2105.98|2104.48|2105.69|2104.19|0
1649348770000|2022-04-07 16:26:10|2106.12|2104.62|2106.12|2104.62|2106.12|2104.62|2105.98|2104.48|0
1649348780000|2022-04-07 16:26:20|2106.4|2104.9|2106.54|2105.04|2106.83|2105.33|2106.33|2104.83|0
1649348790000|2022-04-07 16:26:30|2106.69|2105.19|2106.97|2105.47|2107.11|2105.61|2106.69|2105.19|0
1649348800000|2022-04-07 16:26:40|2107.11|2105.61|2106.9|2105.4|2107.11|2105.61|2106.83|2105.33|0
1649348810000|2022-04-07 16:26:50|2106.83|2105.33|2106.26|2104.76|2107.11|2105.61|2106.12|2104.62|0
1649348820000|2022-04-07 16:27:00|2106.12|2104.62|2105.98|2104.48|2106.26|2104.76|2105.98|2104.48|0
1649348830000|2022-04-07 16:27:10|2105.84|2104.34|2105.98|2104.48|2105.98|2104.48|2105.69|2104.19|0
1649348840000|2022-04-07 16:27:20|2105.84|2104.34|2105.69|2104.19|2105.98|2104.48|2105.69|2104.19|0
1649348850000|2022-04-07 16:27:30|2105.55|2104.05|2105.55|2104.05|2105.76|2104.26|2105.55|2104.05|0
1649348860000|2022-04-07 16:27:40|2105.62|2104.12|2105.55|2104.05|2105.69|2104.19|2105.55|2104.05|0
1649348870000|2022-04-07 16:27:50|2105.69|2104.19|2105.55|2104.05|2105.69|2104.19|2105.41|2103.91|0
1649348880000|2022-04-07 16:28:00|2105.69|2104.19|2105.55|2104.05|2105.69|2104.19|2105.41|2103.91|0
1649348890000|2022-04-07 16:28:10|2105.41|2103.91|2104.28|2102.78|2105.41|2103.91|2104.28|2102.78|0
1649348900000|2022-04-07 16:28:20|2104.14|2102.64|2104.49|2102.99|2104.56|2103.06|2104.14|2102.64|0
1649348910000|2022-04-07 16:28:30|2104.56|2103.06|2104|2102.5|2104.56|2103.06|2104|2102.5|0
1649348920000|2022-04-07 16:28:40|2103.85|2102.35|2103.85|2102.35|2103.85|2102.35|2103.85|2102.35|0
1649348930000|2022-04-07 16:28:50|2104|2102.5|2104|2102.5|2104.14|2102.64|2103.85|2102.35|0
1649348940000|2022-04-07 16:29:00|2103.92|2102.42|2103.48|2101.98|2104|2102.5|2103.48|2101.98|0
1649348950000|2022-04-07 16:29:10|2103.55|2102.05|2104.38|2102.88|2104.47|2102.97|2103.34|2101.84|0
1649348960000|2022-04-07 16:29:20|2104.45|2102.95|2104.66|2103.16|2104.81|2103.31|2104.38|2102.88|0
1649348970000|2022-04-07 16:29:30|2104.81|2103.31|2104.52|2103.02|2104.81|2103.31|2104.52|2103.02|0
1649348980000|2022-04-07 16:29:40|2104.66|2103.16|2104.66|2103.16|2104.81|2103.31|2104.38|2102.88|0
1649348990000|2022-04-07 16:29:50|2104.73|2103.23|2104.38|2102.88|2104.81|2103.31|2104.38|2102.88|0
1649349000000|2022-04-07 16:30:00|2104.24|2102.74|2103.82|2102.32|2104.38|2102.88|2103.67|2102.17|0
1649349010000|2022-04-07 16:30:10|2103.96|2102.46|2103.82|2102.32|2104.1|2102.6|2103.53|2102.03|0
1649349020000|2022-04-07 16:30:20|2103.96|2102.46|2103.53|2102.03|2103.96|2102.46|2103.53|2102.03|0
1649349030000|2022-04-07 16:30:30|2103.39|2101.89|2103.67|2102.17|2103.67|2102.17|2103.39|2101.89|0
1649349040000|2022-04-07 16:30:40|2103.6|2102.1|2103.67|2102.17|2103.82|2102.32|2103.53|2102.03|0
1649349050000|2022-04-07 16:30:50|2103.82|2102.32|2104.02|2102.52|2104.1|2102.6|2103.67|2102.17|0
1649349060000|2022-04-07 16:31:00|2103.96|2102.46|2104.38|2102.88|2104.45|2102.95|2103.96|2102.46|0
1649349070000|2022-04-07 16:31:10|2104.52|2103.02|2104.15|2102.65|2104.95|2103.45|2104.15|2102.65|0
1649349080000|2022-04-07 16:31:20|2104.08|2102.58|2104.01|2102.51|2104.15|2102.65|2104.01|2102.51|0
1649349090000|2022-04-07 16:31:30|2103.73|2102.23|2104.01|2102.51|2104.01|2102.51|2103.73|2102.23|0
1649349100000|2022-04-07 16:31:40|2103.87|2102.37|2104.43|2102.93|2104.57|2103.07|2103.87|2102.37|0
1649349110000|2022-04-07 16:31:50|2104.29|2102.79|2104.36|2102.86|2104.57|2103.07|2104.29|2102.79|0
1649349120000|2022-04-07 16:32:00|2104.43|2102.93|2104.29|2102.79|2104.43|2102.93|2104.15|2102.65|0
1649349130000|2022-04-07 16:32:10|2104.36|2102.86|2104.22|2102.72|2104.36|2102.86|2104.01|2102.51|0
1649349140000|2022-04-07 16:32:20|2104.29|2102.79|2104.29|2102.79|2104.36|2102.86|2104.15|2102.65|0
1649349150000|2022-04-07 16:32:30|2104.15|2102.65|2104.01|2102.51|2104.29|2102.79|2104.01|2102.51|0
1649349160000|2022-04-07 16:32:40|2104.29|2102.79|2104.85|2103.35|2104.85|2103.35|2104|2102.5|0
1649349170000|2022-04-07 16:32:50|2104.71|2103.21|2104.92|2103.42|2105.13|2103.63|2104.71|2103.21|0
1649349180000|2022-04-07 16:33:00|2104.85|2103.35|2105.41|2103.91|2105.41|2103.91|2104.85|2103.35|0
1649349190000|2022-04-07 16:33:10|2105.34|2103.84|2104.92|2103.42|2105.41|2103.91|2104.92|2103.42|0
1649349200000|2022-04-07 16:33:20|2104.99|2103.49|2105.06|2103.56|2105.27|2103.77|2104.99|2103.49|0
1649349210000|2022-04-07 16:33:30|2105.13|2103.63|2105.13|2103.63|2105.13|2103.63|2104.85|2103.35|0
1649349220000|2022-04-07 16:33:40|2104.99|2103.49|2105.13|2103.63|2105.27|2103.77|2104.99|2103.49|0
1649349230000|2022-04-07 16:33:50|2104.99|2103.49|2104.85|2103.35|2105.27|2103.77|2104.85|2103.35|0
1649349240000|2022-04-07 16:34:00|2104.71|2103.21|2104.14|2102.64|2104.85|2103.35|2104.14|2102.64|0
1649349250000|2022-04-07 16:34:10|2104.28|2102.78|2104.35|2102.85|2104.42|2102.92|2104.14|2102.64|0
1649349260000|2022-04-07 16:34:20|2104.42|2102.92|2104.56|2103.06|2104.71|2103.21|2104.42|2102.92|0
1649349270000|2022-04-07 16:34:30|2104.42|2102.92|2104.14|2102.64|2104.56|2103.06|2104.14|2102.64|0
1649349280000|2022-04-07 16:34:40|2104|2102.5|2104.14|2102.64|2104.28|2102.78|2104|2102.5|0
1649349290000|2022-04-07 16:34:50|2104.42|2102.92|2104|2102.5|2104.42|2102.92|2104|2102.5|0
1649349300000|2022-04-07 16:35:00|2103.86|2102.36|2103.86|2102.36|2104.14|2102.64|2103.78|2102.28|0
1649349310000|2022-04-07 16:35:10|2103.72|2102.22|2103.43|2101.93|2103.72|2102.22|2103.29|2101.79|0
1649349320000|2022-04-07 16:35:20|2103.5|2102|2103.29|2101.79|2103.57|2102.07|2103.29|2101.79|0
1649349330000|2022-04-07 16:35:30|2103.43|2101.93|2103.57|2102.07|2104|2102.5|2103.43|2101.93|0
1649349340000|2022-04-07 16:35:40|2103.72|2102.22|2103.72|2102.22|2103.72|2102.22|2103.43|2101.93|0
1649349350000|2022-04-07 16:35:50|2103.64|2102.14|2104.35|2102.85|2104.71|2103.21|2103.57|2102.07|0
1649349360000|2022-04-07 16:36:00|2104.28|2102.78|2104.56|2103.06|2104.71|2103.21|2104.28|2102.78|0
1649349370000|2022-04-07 16:36:10|2104.42|2102.92|2104.28|2102.78|2104.85|2103.35|2104.28|2102.78|0
1649349380000|2022-04-07 16:36:20|2104.14|2102.64|2104.28|2102.78|2104.28|2102.78|2104|2102.5|0
1649349390000|2022-04-07 16:36:30|2104.21|2102.71|2104.28|2102.78|2104.42|2102.92|2104.14|2102.64|0
1649349400000|2022-04-07 16:36:40|2104.42|2102.92|2104.14|2102.64|2104.56|2103.06|2104.14|2102.64|0
1649349410000|2022-04-07 16:36:50|2104.28|2102.78|2104|2102.5|2104.28|2102.78|2104|2102.5|0
1649349420000|2022-04-07 16:37:00|2104.14|2102.64|2104.28|2102.78|2104.56|2103.06|2104|2102.5|0
1649349430000|2022-04-07 16:37:10|2104.35|2102.85|2104.42|2102.92|2104.42|2102.92|2104.14|2102.64|0
1649349440000|2022-04-07 16:37:20|2104.71|2103.21|2104.85|2103.35|2104.85|2103.35|2104.56|2103.06|0
1649349450000|2022-04-07 16:37:30|2104.99|2103.49|2105.27|2103.77|2105.27|2103.77|2104.85|2103.35|0
1649349460000|2022-04-07 16:37:40|2105.41|2103.91|2105.13|2103.63|2105.41|2103.91|2104.99|2103.49|0
1649349470000|2022-04-07 16:37:50|2105.41|2103.91|2104.71|2103.21|2105.56|2104.06|2104.71|2103.21|0
1649349480000|2022-04-07 16:38:00|2104.42|2102.92|2104.77|2103.27|2104.85|2103.35|2104.42|2102.92|0
1649349490000|2022-04-07 16:38:10|2104.85|2103.35|2104.71|2103.21|2104.99|2103.49|2104.71|2103.21|0
1649349500000|2022-04-07 16:38:20|2104.77|2103.27|2104.56|2103.06|2104.85|2103.35|2104.56|2103.06|0
1649349510000|2022-04-07 16:38:30|2104.71|2103.21|2104.56|2103.06|2104.71|2103.21|2104.42|2102.92|0
1649349520000|2022-04-07 16:38:40|2104.42|2102.92|2104.42|2102.92|2104.49|2102.99|2104.14|2102.64|0
1649349530000|2022-04-07 16:38:50|2104.49|2102.99|2104.28|2102.78|2104.71|2103.21|2104.28|2102.78|0
1649349540000|2022-04-07 16:39:00|2104.14|2102.64|2103.29|2101.79|2104.14|2102.64|2103.15|2101.65|0
1649349550000|2022-04-07 16:39:10|2103.43|2101.93|2103.43|2101.93|2103.64|2102.14|2103.29|2101.79|0
1649349560000|2022-04-07 16:39:20|2103.57|2102.07|2103.57|2102.07|2103.57|2102.07|2103.43|2101.93|0
1649349570000|2022-04-07 16:39:30|2103.43|2101.93|2103.29|2101.79|2103.43|2101.93|2103.22|2101.72|0
1649349580000|2022-04-07 16:39:40|2103.36|2101.86|2103.57|2102.07|2103.57|2102.07|2103.36|2101.86|0
1649349590000|2022-04-07 16:39:50|2103.5|2102|2103.36|2101.86|2103.57|2102.07|2103.29|2101.79|0
1649349600000|2022-04-07 16:40:00|2103.29|2101.79|2103.43|2101.93|2103.57|2102.07|2103.15|2101.65|0
1649349610000|2022-04-07 16:40:10|2103.29|2101.79|2103.29|2101.79|2103.43|2101.93|2103.15|2101.65|0
1649349620000|2022-04-07 16:40:20|2103.15|2101.65|2103.29|2101.79|2103.43|2101.93|2103.15|2101.65|0
1649349630000|2022-04-07 16:40:30|2103.01|2101.51|2103.15|2101.65|2103.15|2101.65|2103.01|2101.51|0
1649349640000|2022-04-07 16:40:40|2103.29|2101.79|2103.07|2101.57|2103.29|2101.79|2103.01|2101.51|0
1649349650000|2022-04-07 16:40:50|2103.01|2101.51|2103.72|2102.22|2103.86|2102.36|2103.01|2101.51|0
1649349660000|2022-04-07 16:41:00|2103.86|2102.36|2104|2102.5|2104.14|2102.64|2103.72|2102.22|0
1649349670000|2022-04-07 16:41:10|2104.14|2102.64|2104|2102.5|2104.21|2102.71|2104|2102.5|0
1649349680000|2022-04-07 16:41:20|2104.07|2102.57|2104|2102.5|2104.28|2102.78|2104|2102.5|0
1649349690000|2022-04-07 16:41:30|2104.07|2102.57|2104.42|2102.92|2104.42|2102.92|2104|2102.5|0
1649349700000|2022-04-07 16:41:40|2104.21|2102.71|2104.56|2103.06|2104.56|2103.06|2103.78|2102.28|0
1649349710000|2022-04-07 16:41:50|2104.42|2102.92|2104.42|2102.92|2104.56|2103.06|2104.42|2102.92|0
1649349720000|2022-04-07 16:42:00|2104.28|2102.78|2104|2102.5|2104.56|2103.06|2103.86|2102.36|0
1649349730000|2022-04-07 16:42:10|2103.92|2102.42|2104.07|2102.57|2104.14|2102.64|2103.72|2102.22|0
1649349740000|2022-04-07 16:42:20|2104.14|2102.64|2103.86|2102.36|2104.14|2102.64|2103.72|2102.22|0
1649349750000|2022-04-07 16:42:30|2103.72|2102.22|2104.42|2102.92|2104.42|2102.92|2103.72|2102.22|0
1649349760000|2022-04-07 16:42:40|2104.28|2102.78|2104|2102.5|2104.28|2102.78|2104|2102.5|0
1649349770000|2022-04-07 16:42:50|2104.14|2102.64|2103.68|2102.18|2104.14|2102.64|2103.68|2102.18|0
1649349780000|2022-04-07 16:43:00|2103.96|2102.46|2104.1|2102.6|2104.1|2102.6|2103.68|2102.18|0
1649349790000|2022-04-07 16:43:10|2104.38|2102.88|2103.68|2102.18|2104.38|2102.88|2103.68|2102.18|0
1649349800000|2022-04-07 16:43:20|2103.74|2102.24|2103.68|2102.18|2103.82|2102.32|2103.54|2102.04|0
1649349810000|2022-04-07 16:43:30|2103.54|2102.04|2103.54|2102.04|2103.82|2102.32|2103.54|2102.04|0
1649349820000|2022-04-07 16:43:40|2103.6|2102.1|2103.68|2102.18|2103.96|2102.46|2103.54|2102.04|0
1649349830000|2022-04-07 16:43:50|2103.54|2102.04|2103.25|2101.75|2103.68|2102.18|2103.25|2101.75|0
1649349840000|2022-04-07 16:44:00|2103.39|2101.89|2102.75|2101.25|2103.39|2101.89|2102.69|2101.19|0
1649349850000|2022-04-07 16:44:10|2102.83|2101.33|2102.69|2101.19|2103.18|2101.68|2102.69|2101.19|0
1649349860000|2022-04-07 16:44:20|2102.75|2101.25|2102.4|2100.9|2102.75|2101.25|2102.4|2100.9|0
1649349870000|2022-04-07 16:44:30|2102.47|2100.97|2102.83|2101.33|2102.97|2101.47|2102.47|2100.97|0
1649349880000|2022-04-07 16:44:40|2102.69|2101.19|2102.54|2101.04|2102.69|2101.19|2102.4|2100.9|0
1649349890000|2022-04-07 16:44:50|2102.69|2101.19|2102.54|2101.04|2102.69|2101.19|2102.54|2101.04|0
1649349900000|2022-04-07 16:45:00|2102.69|2101.19|2102.54|2101.04|2102.69|2101.19|2102.54|2101.04|0
1649349910000|2022-04-07 16:45:10|2102.47|2100.97|2102.12|2100.62|2102.47|2100.97|2102.12|2100.62|0
1649349920000|2022-04-07 16:45:20|2102.26|2100.76|2102.97|2101.47|2102.97|2101.47|2102.26|2100.76|0
1649349930000|2022-04-07 16:45:30|2103.11|2101.61|2102.97|2101.47|2103.11|2101.61|2102.97|2101.47|0
1649349940000|2022-04-07 16:45:40|2102.69|2101.19|2103.11|2101.61|2103.11|2101.61|2102.69|2101.19|0
1649349950000|2022-04-07 16:45:50|2103.25|2101.75|2103.39|2101.89|2103.54|2102.04|2103.11|2101.61|0
1649349960000|2022-04-07 16:46:00|2103.68|2102.18|2103.54|2102.04|2103.96|2102.46|2103.46|2101.96|0
1649349970000|2022-04-07 16:46:10|2103.39|2101.89|2102.97|2101.47|2103.54|2102.04|2102.97|2101.47|0
1649349980000|2022-04-07 16:46:20|2102.83|2101.33|2102.97|2101.47|2103.25|2101.75|2102.83|2101.33|0
1649349990000|2022-04-07 16:46:30|2103.11|2101.61|2103.11|2101.61|2103.11|2101.61|2102.83|2101.33|0
1649350000000|2022-04-07 16:46:40|2102.97|2101.47|2102.69|2101.19|2102.97|2101.47|2102.54|2101.04|0
1649350010000|2022-04-07 16:46:50|2102.54|2101.04|2102.26|2100.76|2102.69|2101.19|2102.26|2100.76|0
1649350020000|2022-04-07 16:47:00|2102.12|2100.62|2101.84|2100.34|2102.12|2100.62|2101.84|2100.34|0
1649350030000|2022-04-07 16:47:10|2101.98|2100.48|2102.54|2101.04|2102.54|2101.04|2101.9|2100.4|0
1649350040000|2022-04-07 16:47:20|2102.4|2100.9|2102.12|2100.62|2102.69|2101.19|2102.12|2100.62|0
1649350050000|2022-04-07 16:47:30|2102.19|2100.69|2102.26|2100.76|2102.26|2100.76|2102.12|2100.62|0
1649350060000|2022-04-07 16:47:40|2102.19|2100.69|2102.26|2100.76|2102.4|2100.9|2102.12|2100.62|0
1649350070000|2022-04-07 16:47:50|2102.12|2100.62|2101.98|2100.48|2102.26|2100.76|2101.98|2100.48|0
1649350080000|2022-04-07 16:48:00|2102.05|2100.55|2101.82|2100.32|2102.05|2100.55|2101.69|2100.19|0
1649350090000|2022-04-07 16:48:10|2101.67|2100.17|2101.25|2099.75|2101.67|2100.17|2101.11|2099.61|0
1649350100000|2022-04-07 16:48:20|2101.39|2099.89|2101.39|2099.89|2101.53|2100.03|2101.25|2099.75|0
1649350110000|2022-04-07 16:48:30|2101.25|2099.75|2101.38|2099.88|2101.38|2099.88|2101.1|2099.6|0
1649350120000|2022-04-07 16:48:40|2101.24|2099.74|2101.1|2099.6|2101.24|2099.74|2100.96|2099.46|0
1649350130000|2022-04-07 16:48:50|2101.02|2099.52|2100.86|2099.36|2101.1|2099.6|2100.67|2099.17|0
1649350140000|2022-04-07 16:49:00|2100.71|2099.21|2100.78|2099.28|2100.86|2099.36|2100.71|2099.21|0
1649350150000|2022-04-07 16:49:10|2100.86|2099.36|2100.43|2098.93|2100.86|2099.36|2100.29|2098.79|0
1649350160000|2022-04-07 16:49:20|2100.29|2098.79|2100.43|2098.93|2100.43|2098.93|2100.29|2098.79|0
1649350170000|2022-04-07 16:49:30|2100.29|2098.79|2100.29|2098.79|2100.43|2098.93|2100.22|2098.72|0
1649350180000|2022-04-07 16:49:40|2100.22|2098.72|2100.43|2098.93|2100.43|2098.93|2100.15|2098.65|0
1649350190000|2022-04-07 16:49:50|2100.36|2098.86|2099.72|2098.22|2100.43|2098.93|2099.72|2098.22|0
1649350200000|2022-04-07 16:50:00|2099.58|2098.08|2100.02|2098.52|2100.02|2098.52|2099.58|2098.08|0
1649350210000|2022-04-07 16:50:10|2100.16|2098.66|2099.87|2098.37|2100.16|2098.66|2099.87|2098.37|0
1649350220000|2022-04-07 16:50:20|2100.02|2098.52|2100.02|2098.52|2100.44|2098.94|2099.87|2098.37|0
1649350230000|2022-04-07 16:50:30|2100.16|2098.66|2100.16|2098.66|2100.3|2098.8|2100.16|2098.66|0
1649350240000|2022-04-07 16:50:40|2100.3|2098.8|2100.3|2098.8|2100.44|2098.94|2100.16|2098.66|0
1649350250000|2022-04-07 16:50:50|2100.44|2098.94|2100.51|2099.01|2100.72|2099.22|2100.44|2098.94|0
1649350260000|2022-04-07 16:51:00|2100.44|2098.94|2100.87|2099.37|2100.87|2099.37|2100.44|2098.94|0
1649350270000|2022-04-07 16:51:10|2100.72|2099.22|2101.15|2099.65|2101.15|2099.65|2100.65|2099.15|0
1649350280000|2022-04-07 16:51:20|2101.29|2099.79|2101.01|2099.51|2101.29|2099.79|2100.72|2099.22|0
1649350290000|2022-04-07 16:51:30|2100.87|2099.37|2101.29|2099.79|2101.29|2099.79|2100.87|2099.37|0
1649350300000|2022-04-07 16:51:40|2101.43|2099.93|2102|2100.5|2102|2100.5|2101.29|2099.79|0
1649350310000|2022-04-07 16:51:50|2102.14|2100.64|2102.57|2101.07|2102.99|2101.49|2102.14|2100.64|0
1649350320000|2022-04-07 16:52:00|2102.42|2100.92|2102.14|2100.64|2102.71|2101.21|2102.14|2100.64|0
1649350330000|2022-04-07 16:52:10|2102.28|2100.78|2102.57|2101.07|2102.71|2101.21|2102|2100.5|0
1649350340000|2022-04-07 16:52:20|2102.71|2101.21|2102.42|2100.92|2102.85|2101.35|2102.42|2100.92|0
1649350350000|2022-04-07 16:52:30|2102.28|2100.78|2102.71|2101.21|2102.85|2101.35|2102.28|2100.78|0
1649350360000|2022-04-07 16:52:40|2102.57|2101.07|2102.71|2101.21|2102.71|2101.21|2102.57|2101.07|0
1649350370000|2022-04-07 16:52:50|2102.85|2101.35|2103.13|2101.63|2103.27|2101.77|2102.71|2101.21|0
1649350380000|2022-04-07 16:53:00|2102.99|2101.49|2103.13|2101.63|2103.13|2101.63|2102.85|2101.35|0
1649350390000|2022-04-07 16:53:10|2103.27|2101.77|2103.27|2101.77|2103.56|2102.06|2103.06|2101.56|0
1649350400000|2022-04-07 16:53:20|2103.13|2101.63|2102.85|2101.35|2103.13|2101.63|2102.85|2101.35|0
1649350410000|2022-04-07 16:53:30|2102.99|2101.49|2103.13|2101.63|2103.13|2101.63|2102.85|2101.35|0
1649350420000|2022-04-07 16:53:40|2102.99|2101.49|2102.77|2101.27|2102.99|2101.49|2102.71|2101.21|0
1649350430000|2022-04-07 16:53:50|2102.71|2101.21|2102.14|2100.64|2102.71|2101.21|2102.14|2100.64|0
1649350440000|2022-04-07 16:54:00|2102|2100.5|2102.28|2100.78|2102.28|2100.78|2102|2100.5|0
1649350450000|2022-04-07 16:54:10|2102.21|2100.71|2102.14|2100.64|2102.28|2100.78|2102|2100.5|0
1649350460000|2022-04-07 16:54:20|2102.28|2100.78|2102.42|2100.92|2102.42|2100.92|2102.14|2100.64|0
1649350470000|2022-04-07 16:54:30|2102.71|2101.21|2102.49|2100.99|2102.71|2101.21|2102.42|2100.92|0
1649350480000|2022-04-07 16:54:40|2102.57|2101.07|2102.28|2100.78|2102.57|2101.07|2102.28|2100.78|0
1649350490000|2022-04-07 16:54:50|2102.14|2100.64|2102.14|2100.64|2102.28|2100.78|2101.86|2100.36|0
1649350500000|2022-04-07 16:55:00|2102|2100.5|2102.14|2100.64|2102.42|2100.92|2102|2100.5|0
1649350510000|2022-04-07 16:55:10|2102|2100.5|2102|2100.5|2102.14|2100.64|2101.86|2100.36|0
1649350520000|2022-04-07 16:55:20|2101.86|2100.36|2102.14|2100.64|2102.28|2100.78|2101.86|2100.36|0
1649350530000|2022-04-07 16:55:30|2102.28|2100.78|2102.28|2100.78|2102.42|2100.92|2102.14|2100.64|0
1649350540000|2022-04-07 16:55:40|2102.21|2100.71|2102.28|2100.78|2102.42|2100.92|2102.21|2100.71|0
1649350550000|2022-04-07 16:55:50|2102.14|2100.64|2102.28|2100.78|2102.28|2100.78|2102|2100.5|0
1649350560000|2022-04-07 16:56:00|2102.42|2100.92|2102.99|2101.49|2102.99|2101.49|2102.35|2100.85|0
1649350570000|2022-04-07 16:56:10|2103.13|2101.63|2102.85|2101.35|2103.27|2101.77|2102.85|2101.35|0
1649350580000|2022-04-07 16:56:20|2102.71|2101.21|2103.13|2101.63|2103.27|2101.77|2102.71|2101.21|0
1649350590000|2022-04-07 16:56:30|2102.99|2101.49|2103.42|2101.92|2103.42|2101.92|2102.99|2101.49|0
1649350600000|2022-04-07 16:56:40|2103.27|2101.77|2103.27|2101.77|2103.27|2101.77|2102.85|2101.35|0
1649350610000|2022-04-07 16:56:50|2103.13|2101.63|2103.13|2101.63|2103.27|2101.77|2103.13|2101.63|0
1649350620000|2022-04-07 16:57:00|2102.85|2101.35|2102.71|2101.21|2102.85|2101.35|2102.71|2101.21|0
1649350630000|2022-04-07 16:57:10|2102.57|2101.07|2102.57|2101.07|2102.71|2101.21|2102.57|2101.07|0
1649350640000|2022-04-07 16:57:20|2102.42|2100.92|2102.14|2100.64|2102.57|2101.07|2102.14|2100.64|0
1649350650000|2022-04-07 16:57:30|2102.07|2100.57|2101.86|2100.36|2102.14|2100.64|2101.86|2100.36|0
1649350660000|2022-04-07 16:57:40|2102|2100.5|2101.93|2100.43|2102|2100.5|2101.86|2100.36|0
1649350670000|2022-04-07 16:57:50|2101.86|2100.36|2101.72|2100.22|2102|2100.5|2101.72|2100.22|0
1649350680000|2022-04-07 16:58:00|2101.57|2100.07|2102.14|2100.64|2102.28|2100.78|2101.57|2100.07|0
1649350690000|2022-04-07 16:58:10|2102.21|2100.71|2102|2100.5|2102.28|2100.78|2102|2100.5|0
1649350700000|2022-04-07 16:58:20|2102.14|2100.64|2101.86|2100.36|2102.14|2100.64|2101.86|2100.36|0
1649350710000|2022-04-07 16:58:30|2101.93|2100.43|2101.86|2100.36|2102|2100.5|2101.72|2100.22|0
1649350720000|2022-04-07 16:58:40|2101.72|2100.22|2102.57|2101.07|2102.85|2101.35|2101.72|2100.22|0
1649350730000|2022-04-07 16:58:50|2102.71|2101.21|2102.85|2101.35|2102.85|2101.35|2102.71|2101.21|0
1649350740000|2022-04-07 16:59:00|2102.99|2101.49|2103.84|2102.34|2103.98|2102.48|2102.99|2101.49|0
1649350750000|2022-04-07 16:59:10|2103.91|2102.41|2103.56|2102.06|2103.98|2102.48|2103.56|2102.06|0
1649350760000|2022-04-07 16:59:20|2103.42|2101.92|2103.56|2102.06|2103.84|2102.34|2103.42|2101.92|0
1649350770000|2022-04-07 16:59:30|2103.42|2101.92|2103.56|2102.06|2103.56|2102.06|2103.27|2101.77|0
1649350780000|2022-04-07 16:59:40|2103.42|2101.92|2103.27|2101.77|2103.56|2102.06|2103.27|2101.77|0
1649350790000|2022-04-07 16:59:50|2103.13|2101.63|2103.7|2102.2|2103.7|2102.2|2103.13|2101.63|0
1649350800000|2022-04-07 17:00:00|2103.56|2102.06|2103.42|2101.92|2103.56|2102.06|2102.99|2101.49|0
1649350810000|2022-04-07 17:00:10|2103.48|2101.98|2103.27|2101.77|2103.84|2102.34|2103.27|2101.77|0
1649350820000|2022-04-07 17:00:20|2103.13|2101.63|2103.13|2101.63|2103.13|2101.63|2102.99|2101.49|0
1649350830000|2022-04-07 17:00:30|2102.99|2101.49|2103.56|2102.06|2103.56|2102.06|2102.99|2101.49|0
1649350840000|2022-04-07 17:00:40|2103.34|2101.84|2103.27|2101.77|2103.56|2102.06|2103.27|2101.77|0
1649350850000|2022-04-07 17:00:50|2103.42|2101.92|2103.56|2102.06|2103.56|2102.06|2103.34|2101.84|0
1649350860000|2022-04-07 17:01:00|2103.27|2101.77|2104.12|2102.62|2104.26|2102.76|2103.27|2101.77|0
1649350870000|2022-04-07 17:01:10|2103.98|2102.48|2104.12|2102.62|2104.12|2102.62|2103.84|2102.34|0
1649350880000|2022-04-07 17:01:20|2104.26|2102.76|2104.12|2102.62|2104.69|2103.19|2104.12|2102.62|0
1649350890000|2022-04-07 17:01:30|2103.98|2102.48|2103.13|2101.63|2103.98|2102.48|2103.13|2101.63|0
1649350900000|2022-04-07 17:01:40|2103.27|2101.77|2103.42|2101.92|2103.42|2101.92|2103.27|2101.77|0
1649350910000|2022-04-07 17:01:50|2103.13|2101.63|2103.56|2102.06|2103.56|2102.06|2103.13|2101.63|0
1649350920000|2022-04-07 17:02:00|2103.42|2101.92|2104.26|2102.76|2104.26|2102.76|2103.42|2101.92|0
1649350930000|2022-04-07 17:02:10|2104.41|2102.91|2105.4|2103.9|2105.82|2104.32|2104.41|2102.91|0
1649350940000|2022-04-07 17:02:20|2105.26|2103.76|2105.26|2103.76|2105.4|2103.9|2104.97|2103.47|0
1649350950000|2022-04-07 17:02:30|2105.11|2103.61|2105.68|2104.18|2105.68|2104.18|2105.11|2103.61|0
1649350960000|2022-04-07 17:02:40|2105.54|2104.04|2105.54|2104.04|2105.54|2104.04|2105.26|2103.76|0
1649350970000|2022-04-07 17:02:50|2105.68|2104.18|2105.4|2103.9|2105.68|2104.18|2105.11|2103.61|0
1649350980000|2022-04-07 17:03:00|2105.54|2104.04|2106.67|2105.17|2106.67|2105.17|2105.54|2104.04|0
1649350990000|2022-04-07 17:03:10|2106.81|2105.31|2107.24|2105.74|2107.24|2105.74|2106.53|2105.03|0
1649351000000|2022-04-07 17:03:20|2107.38|2105.88|2107.52|2106.02|2107.52|2106.02|2107.24|2105.74|0
1649351010000|2022-04-07 17:03:30|2107.66|2106.16|2107.24|2105.74|2107.66|2106.16|2107.24|2105.74|0
1649351020000|2022-04-07 17:03:40|2107.17|2105.67|2107.1|2105.6|2107.38|2105.88|2107.1|2105.6|0
1649351030000|2022-04-07 17:03:50|2106.96|2105.46|2106.96|2105.46|2107.1|2105.6|2106.81|2105.31|0
1649351040000|2022-04-07 17:04:00|2107.1|2105.6|2107.38|2105.88|2107.38|2105.88|2107.1|2105.6|0
1649351050000|2022-04-07 17:04:10|2107.52|2106.02|2107.38|2105.88|2107.52|2106.02|2107.1|2105.6|0
1649351060000|2022-04-07 17:04:20|2107.45|2105.95|2107.38|2105.88|2107.52|2106.02|2107.38|2105.88|0
1649351070000|2022-04-07 17:04:30|2107.52|2106.02|2107.38|2105.88|2107.66|2106.16|2107.24|2105.74|0
1649351080000|2022-04-07 17:04:40|2107.24|2105.74|2107.24|2105.74|2107.38|2105.88|2107.1|2105.6|0
1649351090000|2022-04-07 17:04:50|2107.17|2105.67|2106.96|2105.46|2107.17|2105.67|2106.67|2105.17|0
1649351100000|2022-04-07 17:05:00|2106.81|2105.31|2106.67|2105.17|2106.81|2105.31|2106.53|2105.03|0
1649351110000|2022-04-07 17:05:10|2106.81|2105.31|2106.25|2104.75|2106.81|2105.31|2106.25|2104.75|0
1649351120000|2022-04-07 17:05:20|2106.17|2104.67|2106.39|2104.89|2106.39|2104.89|2105.96|2104.46|0
1649351130000|2022-04-07 17:05:30|2106.25|2104.75|2106.39|2104.89|2106.39|2104.89|2106.11|2104.61|0
1649351140000|2022-04-07 17:05:40|2106.32|2104.82|2106.39|2104.89|2106.53|2105.03|2106.11|2104.61|0
1649351150000|2022-04-07 17:05:50|2106.25|2104.75|2106.25|2104.75|2106.25|2104.75|2105.96|2104.46|0
1649351160000|2022-04-07 17:06:00|2106.11|2104.61|2105.96|2104.46|2106.11|2104.61|2105.96|2104.46|0
1649351170000|2022-04-07 17:06:10|2105.82|2104.32|2106.17|2104.67|2106.25|2104.75|2105.82|2104.32|0
1649351180000|2022-04-07 17:06:20|2106.11|2104.61|2106.53|2105.03|2106.53|2105.03|2106.11|2104.61|0
1649351190000|2022-04-07 17:06:30|2106.67|2105.17|2107.38|2105.88|2107.38|2105.88|2106.67|2105.17|0
1649351200000|2022-04-07 17:06:40|2107.52|2106.02|2107.81|2106.31|2107.81|2106.31|2107.52|2106.02|0
1649351210000|2022-04-07 17:06:50|2107.73|2106.23|2107.66|2106.16|2107.95|2106.45|2107.66|2106.16|0
1649351220000|2022-04-07 17:07:00|2107.52|2106.02|2106.81|2105.31|2107.52|2106.02|2106.67|2105.17|0
1649351230000|2022-04-07 17:07:10|2106.74|2105.24|2107.1|2105.6|2107.1|2105.6|2106.67|2105.17|0
1649351240000|2022-04-07 17:07:20|2106.96|2105.46|2107.45|2105.95|2107.52|2106.02|2106.96|2105.46|0
1649351250000|2022-04-07 17:07:30|2107.52|2106.02|2107.24|2105.74|2107.66|2106.16|2107.1|2105.6|0
1649351260000|2022-04-07 17:07:40|2107.38|2105.88|2107.52|2106.02|2107.52|2106.02|2107.24|2105.74|0
1649351270000|2022-04-07 17:07:50|2107.38|2105.88|2107.38|2105.88|2107.38|2105.88|2107.17|2105.67|0
1649351280000|2022-04-07 17:08:00|2107.24|2105.74|2107.52|2106.02|2107.66|2106.16|2107.02|2105.52|0
1649351290000|2022-04-07 17:08:10|2107.66|2106.16|2108.09|2106.59|2108.09|2106.59|2107.66|2106.16|0
1649351300000|2022-04-07 17:08:20|2108.23|2106.73|2108.09|2106.59|2108.23|2106.73|2108.09|2106.59|0
1649351310000|2022-04-07 17:08:30|2107.95|2106.45|2107.87|2106.37|2108.23|2106.73|2107.87|2106.37|0
1649351320000|2022-04-07 17:08:40|2107.95|2106.45|2107.95|2106.45|2107.95|2106.45|2107.81|2106.31|0
1649351330000|2022-04-07 17:08:50|2107.87|2106.37|2107.66|2106.16|2107.87|2106.37|2107.66|2106.16|0
1649351340000|2022-04-07 17:09:00|2107.59|2106.09|2107.66|2106.16|2107.66|2106.16|2107.38|2105.88|0
1649351350000|2022-04-07 17:09:10|2107.81|2106.31|2107.81|2106.31|2107.95|2106.45|2107.66|2106.16|0
1649351360000|2022-04-07 17:09:20|2107.66|2106.16|2107.52|2106.02|2107.81|2106.31|2107.52|2106.02|0
1649351370000|2022-04-07 17:09:30|2107.38|2105.88|2107.38|2105.88|2107.52|2106.02|2107.38|2105.88|0
1649351380000|2022-04-07 17:09:40|2107.52|2106.02|2107.95|2106.45|2107.95|2106.45|2107.52|2106.02|0
1649351390000|2022-04-07 17:09:50|2108.09|2106.59|2108.37|2106.87|2108.37|2106.87|2107.95|2106.45|0
1649351400000|2022-04-07 17:10:00|2108.09|2106.59|2108.37|2106.87|2108.51|2107.01|2108.09|2106.59|0
1649351410000|2022-04-07 17:10:10|2108.23|2106.73|2108.09|2106.59|2108.51|2107.01|2108.09|2106.59|0
1649351420000|2022-04-07 17:10:20|2108.23|2106.73|2108.51|2107.01|2108.51|2107.01|2108.09|2106.59|0
1649351430000|2022-04-07 17:10:30|2108.37|2106.87|2108.23|2106.73|2108.51|2107.01|2108.23|2106.73|0
1649351440000|2022-04-07 17:10:40|2108.09|2106.59|2108.23|2106.73|2108.23|2106.73|2107.95|2106.45|0
1649351450000|2022-04-07 17:10:50|2108.09|2106.59|2108.23|2106.73|2108.23|2106.73|2107.95|2106.45|0
1649351460000|2022-04-07 17:11:00|2108.37|2106.87|2108.66|2107.16|2108.66|2107.16|2108.23|2106.73|0
1649351470000|2022-04-07 17:11:10|2108.51|2107.01|2109.08|2107.58|2109.08|2107.58|2108.51|2107.01|0
1649351480000|2022-04-07 17:11:20|2108.94|2107.44|2108.94|2107.44|2109.01|2107.51|2108.8|2107.3|0
1649351490000|2022-04-07 17:11:30|2109.08|2107.58|2109.79|2108.29|2109.79|2108.29|2108.94|2107.44|0
1649351500000|2022-04-07 17:11:40|2109.93|2108.43|2110.21|2108.71|2110.36|2108.86|2109.93|2108.43|0
1649351510000|2022-04-07 17:11:50|2110.36|2108.86|2110.21|2108.71|2110.36|2108.86|2110.07|2108.57|0
1649351520000|2022-04-07 17:12:00|2110.36|2108.86|2110.78|2109.28|2110.92|2109.42|2110.36|2108.86|0
1649351530000|2022-04-07 17:12:10|2111.06|2109.56|2112.33|2110.83|2112.61|2111.11|2111.06|2109.56|0
1649351540000|2022-04-07 17:12:20|2112.19|2110.69|2112.19|2110.69|2112.33|2110.83|2111.9|2110.4|0
1649351550000|2022-04-07 17:12:30|2112.33|2110.83|2113.18|2111.68|2113.18|2111.68|2112.19|2110.69|0
1649351560000|2022-04-07 17:12:40|2113.04|2111.54|2112.89|2111.39|2113.25|2111.75|2112.89|2111.39|0
1649351570000|2022-04-07 17:12:50|2112.75|2111.25|2112.82|2111.32|2112.96|2111.46|2112.61|2111.11|0
1649351580000|2022-04-07 17:13:00|2113.04|2111.54|2113.89|2112.39|2113.89|2112.39|2113.04|2111.54|0
1649351590000|2022-04-07 17:13:10|2113.74|2112.24|2113.6|2112.1|2113.89|2112.39|2113.6|2112.1|0
1649351600000|2022-04-07 17:13:20|2113.74|2112.24|2114.03|2112.53|2114.03|2112.53|2113.6|2112.1|0
1649351610000|2022-04-07 17:13:30|2114.17|2112.67|2113.45|2111.95|2114.17|2112.67|2113.45|2111.95|0
1649351620000|2022-04-07 17:13:40|2113.31|2111.81|2113.03|2111.53|2113.31|2111.81|2112.88|2111.38|0
1649351630000|2022-04-07 17:13:50|2112.88|2111.38|2112.74|2111.24|2113.03|2111.53|2112.6|2111.1|0
1649351640000|2022-04-07 17:14:00|2112.88|2111.38|2112.32|2110.82|2112.88|2111.38|2112.32|2110.82|0
1649351650000|2022-04-07 17:14:10|2112.46|2110.96|2112.6|2111.1|2112.74|2111.24|2112.46|2110.96|0
1649351660000|2022-04-07 17:14:20|2112.74|2111.24|2112.6|2111.1|2113.03|2111.53|2112.6|2111.1|0
1649351670000|2022-04-07 17:14:30|2112.74|2111.24|2112.46|2110.96|2112.74|2111.24|2112.46|2110.96|0
1649351680000|2022-04-07 17:14:40|2112.6|2111.1|2111.89|2110.39|2112.6|2111.1|2111.75|2110.25|0
1649351690000|2022-04-07 17:14:50|2111.75|2110.25|2111.88|2110.38|2112.03|2110.53|2111.75|2110.25|0
1649351700000|2022-04-07 17:15:00|2112.02|2110.52|2111.6|2110.1|2112.09|2110.59|2111.6|2110.1|0
1649351710000|2022-04-07 17:15:10|2111.32|2109.82|2111.32|2109.82|2111.67|2110.17|2111.32|2109.82|0
1649351720000|2022-04-07 17:15:20|2111.38|2109.88|2111.46|2109.96|2111.74|2110.24|2111.32|2109.82|0
1649351730000|2022-04-07 17:15:30|2111.6|2110.1|2111.88|2110.38|2112.09|2110.59|2111.6|2110.1|0
1649351740000|2022-04-07 17:15:40|2112.02|2110.52|2111.6|2110.1|2112.02|2110.52|2111.6|2110.1|0
1649351750000|2022-04-07 17:15:50|2111.46|2109.96|2111.74|2110.24|2111.74|2110.24|2111.46|2109.96|0
1649351760000|2022-04-07 17:16:00|2111.88|2110.38|2111.85|2110.35|2112.45|2110.95|2111.74|2110.24|0
1649351770000|2022-04-07 17:16:10|2111.78|2110.28|2111.57|2110.07|2111.85|2110.35|2111.43|2109.93|0
1649351780000|2022-04-07 17:16:20|2111.43|2109.93|2111.15|2109.65|2111.43|2109.93|2111|2109.5|0
1649351790000|2022-04-07 17:16:30|2111|2109.5|2111.43|2109.93|2111.57|2110.07|2111|2109.5|0
1649351800000|2022-04-07 17:16:40|2111.29|2109.79|2111.57|2110.07|2111.71|2110.21|2111.29|2109.79|0
1649351810000|2022-04-07 17:16:50|2111.71|2110.21|2111.85|2110.35|2111.99|2110.49|2111.57|2110.07|0
1649351820000|2022-04-07 17:17:00|2112.14|2110.64|2111.45|2109.95|2112.14|2110.64|2111.45|2109.95|0
1649351830000|2022-04-07 17:17:10|2111.59|2110.09|2111.87|2110.37|2111.94|2110.44|2111.59|2110.09|0
1649351840000|2022-04-07 17:17:20|2111.73|2110.23|2111.73|2110.23|2111.87|2110.37|2111.59|2110.09|0
1649351850000|2022-04-07 17:17:30|2111.87|2110.37|2112.02|2110.52|2112.02|2110.52|2111.73|2110.23|0
1649351860000|2022-04-07 17:17:40|2112.3|2110.8|2112.58|2111.08|2112.58|2111.08|2112.16|2110.66|0
1649351870000|2022-04-07 17:17:50|2112.44|2110.94|2112.16|2110.66|2112.44|2110.94|2112.08|2110.58|0
1649351880000|2022-04-07 17:18:00|2112.3|2110.8|2112.3|2110.8|2112.44|2110.94|2112.16|2110.66|0
1649351890000|2022-04-07 17:18:10|2112.23|2110.73|2112.72|2111.22|2112.87|2111.37|2112.16|2110.66|0
1649351900000|2022-04-07 17:18:20|2112.58|2111.08|2112.44|2110.94|2112.72|2111.22|2112.44|2110.94|0
1649351910000|2022-04-07 17:18:30|2112.58|2111.08|2112.87|2111.37|2112.87|2111.37|2112.58|2111.08|0
1649351920000|2022-04-07 17:18:40|2112.79|2111.29|2112.37|2110.87|2112.87|2111.37|2112.3|2110.8|0
1649351930000|2022-04-07 17:18:50|2112.3|2110.8|2112.23|2110.73|2112.3|2110.8|2112.16|2110.66|0
1649351940000|2022-04-07 17:19:00|2112.16|2110.66|2113.01|2111.51|2113.01|2111.51|2112.16|2110.66|0
1649351950000|2022-04-07 17:19:10|2113.15|2111.65|2113.29|2111.79|2113.43|2111.93|2113.15|2111.65|0
1649351960000|2022-04-07 17:19:20|2113.22|2111.72|2114.55|2113.05|2114.71|2113.21|2113.22|2111.72|0
1649351970000|2022-04-07 17:19:30|2114.4|2112.9|2114.12|2112.62|2114.69|2113.19|2113.98|2112.48|0
1649351980000|2022-04-07 17:19:40|2114.26|2112.76|2113.84|2112.34|2114.26|2112.76|2113.7|2112.2|0
1649351990000|2022-04-07 17:19:50|2113.98|2112.48|2113.7|2112.2|2114.12|2112.62|2113.7|2112.2|0
1649352000000|2022-04-07 17:20:00|2113.84|2112.34|2114.55|2113.05|2114.69|2113.19|2113.84|2112.34|0
1649352010000|2022-04-07 17:20:10|2114.69|2113.19|2115.54|2114.04|2115.68|2114.18|2114.4|2112.9|0
1649352020000|2022-04-07 17:20:20|2115.68|2114.18|2115.96|2114.46|2115.96|2114.46|2115.54|2114.04|0
1649352030000|2022-04-07 17:20:30|2116.03|2114.53|2115.68|2114.18|2116.03|2114.53|2115.4|2113.9|0
1649352040000|2022-04-07 17:20:40|2115.82|2114.32|2114.97|2113.47|2115.82|2114.32|2114.9|2113.4|0
1649352050000|2022-04-07 17:20:50|2114.83|2113.33|2115.54|2114.04|2115.68|2114.18|2114.83|2113.33|0
1649352060000|2022-04-07 17:21:00|2115.68|2114.18|2115.54|2114.04|2115.96|2114.46|2115.54|2114.04|0
1649352070000|2022-04-07 17:21:10|2115.68|2114.18|2115.4|2113.9|2115.75|2114.25|2115.32|2113.82|0
1649352080000|2022-04-07 17:21:20|2115.54|2114.04|2115.54|2114.04|2115.82|2114.32|2115.25|2113.75|0
1649352090000|2022-04-07 17:21:30|2115.68|2114.18|2115.26|2113.76|2115.89|2114.39|2115.19|2113.69|0
1649352100000|2022-04-07 17:21:40|2114.98|2113.48|2114.98|2113.48|2115.26|2113.76|2114.98|2113.48|0
1649352110000|2022-04-07 17:21:50|2114.84|2113.34|2114.84|2113.34|2114.91|2113.41|2114.56|2113.06|0
1649352120000|2022-04-07 17:22:00|2114.7|2113.2|2115.26|2113.76|2115.41|2113.91|2114.56|2113.06|0
1649352130000|2022-04-07 17:22:10|2115.33|2113.83|2114.98|2113.48|2115.41|2113.91|2114.98|2113.48|0
1649352140000|2022-04-07 17:22:20|2115.12|2113.62|2114.98|2113.48|2115.12|2113.62|2114.98|2113.48|0
1649352150000|2022-04-07 17:22:30|2115.12|2113.62|2114.7|2113.2|2115.12|2113.62|2114.7|2113.2|0
1649352160000|2022-04-07 17:22:40|2114.56|2113.06|2114.41|2112.91|2114.56|2113.06|2114.41|2112.91|0
1649352170000|2022-04-07 17:22:50|2114.34|2112.84|2114.41|2112.91|2114.56|2113.06|2114.27|2112.77|0
1649352180000|2022-04-07 17:23:00|2114.56|2113.06|2114.41|2112.91|2114.56|2113.06|2114.13|2112.63|0
1649352190000|2022-04-07 17:23:10|2114.48|2112.98|2114.98|2113.48|2114.98|2113.48|2114.27|2112.77|0
1649352200000|2022-04-07 17:23:20|2114.84|2113.34|2114.98|2113.48|2115.12|2113.62|2114.7|2113.2|0
1649352210000|2022-04-07 17:23:30|2115.12|2113.62|2115.19|2113.69|2115.26|2113.76|2115.05|2113.55|0
1649352220000|2022-04-07 17:23:40|2115.12|2113.62|2114.98|2113.48|2115.12|2113.62|2114.77|2113.27|0
1649352230000|2022-04-07 17:23:50|2114.91|2113.41|2114.84|2113.34|2115.12|2113.62|2114.7|2113.2|0
1649352240000|2022-04-07 17:24:00|2114.7|2113.2|2114.62|2113.12|2114.84|2113.34|2114.41|2112.91|0
1649352250000|2022-04-07 17:24:10|2114.56|2113.06|2114.41|2112.91|2114.7|2113.2|2114.27|2112.77|0
1649352260000|2022-04-07 17:24:20|2114.56|2113.06|2114.27|2112.77|2114.7|2113.2|2114.27|2112.77|0
1649352270000|2022-04-07 17:24:30|2114.41|2112.91|2114.13|2112.63|2114.41|2112.91|2114.13|2112.63|0
1649352280000|2022-04-07 17:24:40|2114.27|2112.77|2113.99|2112.49|2114.27|2112.77|2113.99|2112.49|0
1649352290000|2022-04-07 17:24:50|2113.92|2112.42|2113.56|2112.06|2113.92|2112.42|2113.42|2111.92|0
1649352300000|2022-04-07 17:25:00|2113.99|2112.49|2113.85|2112.35|2113.99|2112.49|2113.56|2112.06|0
1649352310000|2022-04-07 17:25:10|2113.77|2112.27|2114.13|2112.63|2114.2|2112.7|2113.56|2112.06|0
1649352320000|2022-04-07 17:25:20|2114.2|2112.7|2114.41|2112.91|2114.56|2113.06|2114.2|2112.7|0
1649352330000|2022-04-07 17:25:30|2114.27|2112.77|2114.41|2112.91|2114.56|2113.06|2114.27|2112.77|0
1649352340000|2022-04-07 17:25:40|2114.56|2113.06|2114.27|2112.77|2114.7|2113.2|2114.27|2112.77|0
1649352350000|2022-04-07 17:25:50|2114.41|2112.91|2114.7|2113.2|2114.7|2113.2|2114.27|2112.77|0
1649352360000|2022-04-07 17:26:00|2114.77|2113.27|2114.7|2113.2|2114.84|2113.34|2114.56|2113.06|0
1649352370000|2022-04-07 17:26:10|2114.56|2113.06|2114.84|2113.34|2114.84|2113.34|2114.41|2112.91|0
1649352380000|2022-04-07 17:26:20|2114.91|2113.41|2115.26|2113.76|2115.26|2113.76|2114.7|2113.2|0
1649352390000|2022-04-07 17:26:30|2115.19|2113.69|2115.76|2114.26|2115.83|2114.33|2115.19|2113.69|0
1649352400000|2022-04-07 17:26:40|2115.69|2114.19|2114.98|2113.48|2115.69|2114.19|2114.84|2113.34|0
1649352410000|2022-04-07 17:26:50|2114.84|2113.34|2114.7|2113.2|2114.98|2113.48|2114.56|2113.06|0
1649352420000|2022-04-07 17:27:00|2114.56|2113.06|2114.7|2113.2|2114.7|2113.2|2114.56|2113.06|0
1649352430000|2022-04-07 17:27:10|2114.84|2113.34|2114.98|2113.48|2115.26|2113.76|2114.84|2113.34|0
1649352440000|2022-04-07 17:27:20|2114.91|2113.41|2115.41|2113.91|2115.55|2114.05|2114.91|2113.41|0
1649352450000|2022-04-07 17:27:30|2115.55|2114.05|2115.26|2113.76|2115.83|2114.33|2115.26|2113.76|0
1649352460000|2022-04-07 17:27:40|2115.33|2113.83|2115.69|2114.19|2115.69|2114.19|2115.33|2113.83|0
1649352470000|2022-04-07 17:27:50|2115.62|2114.12|2115.62|2114.12|2115.83|2114.33|2115.55|2114.05|0
1649352480000|2022-04-07 17:28:00|2115.55|2114.05|2116.11|2114.61|2116.11|2114.61|2115.55|2114.05|0
1649352490000|2022-04-07 17:28:10|2115.97|2114.47|2116.54|2115.04|2116.82|2115.32|2115.97|2114.47|0
1649352500000|2022-04-07 17:28:20|2116.68|2115.18|2116.94|2115.44|2116.94|2115.44|2116.24|2114.74|0
1649352510000|2022-04-07 17:28:30|2116.8|2115.3|2117.37|2115.87|2117.37|2115.87|2116.8|2115.3|0
1649352520000|2022-04-07 17:28:40|2117.51|2116.01|2117.23|2115.73|2117.51|2116.01|2116.94|2115.44|0
1649352530000|2022-04-07 17:28:50|2117.09|2115.59|2116.94|2115.44|2117.23|2115.73|2116.8|2115.3|0
1649352540000|2022-04-07 17:29:00|2116.8|2115.3|2116.38|2114.88|2116.87|2115.37|2116.38|2114.88|0
1649352550000|2022-04-07 17:29:10|2116.24|2114.74|2116.8|2115.3|2116.8|2115.3|2116.24|2114.74|0
1649352560000|2022-04-07 17:29:20|2116.73|2115.23|2116.8|2115.3|2117.09|2115.59|2116.73|2115.23|0
1649352570000|2022-04-07 17:29:30|2116.87|2115.37|2116.38|2114.88|2116.87|2115.37|2116.3|2114.8|0
1649352580000|2022-04-07 17:29:40|2116.09|2114.59|2116.09|2114.59|2116.38|2114.88|2116.09|2114.59|0
1649352590000|2022-04-07 17:29:50|2116.16|2114.66|2116.3|2114.8|2116.38|2114.88|2116.09|2114.59|0
1649352600000|2022-04-07 17:30:00|2116.52|2115.02|2116.8|2115.3|2116.8|2115.3|2116.09|2114.59|0
1649352610000|2022-04-07 17:30:10|2116.94|2115.44|2115.95|2114.45|2116.94|2115.44|2115.95|2114.45|0
1649352620000|2022-04-07 17:30:20|2116.09|2114.59|2115.95|2114.45|2116.09|2114.59|2115.81|2114.31|0
1649352630000|2022-04-07 17:30:30|2116.09|2114.59|2115.95|2114.45|2116.16|2114.66|2115.67|2114.17|0
1649352640000|2022-04-07 17:30:40|2116.09|2114.59|2116.09|2114.59|2116.24|2114.74|2115.81|2114.31|0
1649352650000|2022-04-07 17:30:50|2116.24|2114.74|2116.94|2115.44|2117.23|2115.73|2116.09|2114.59|0
1649352660000|2022-04-07 17:31:00|2117.09|2115.59|2117.37|2115.87|2117.65|2116.15|2117.09|2115.59|0
1649352670000|2022-04-07 17:31:10|2117.23|2115.73|2117.51|2116.01|2117.65|2116.15|2117.23|2115.73|0
1649352680000|2022-04-07 17:31:20|2117.65|2116.15|2117.23|2115.73|2117.65|2116.15|2117.23|2115.73|0
1649352690000|2022-04-07 17:31:30|2117.09|2115.59|2117.3|2115.8|2117.37|2115.87|2117.09|2115.59|0
1649352700000|2022-04-07 17:31:40|2117.23|2115.73|2117.23|2115.73|2117.37|2115.87|2117.09|2115.59|0
1649352710000|2022-04-07 17:31:50|2117.15|2115.65|2116.94|2115.44|2117.23|2115.73|2116.73|2115.23|0
1649352720000|2022-04-07 17:32:00|2117.15|2115.65|2116.8|2115.3|2117.23|2115.73|2116.8|2115.3|0
1649352730000|2022-04-07 17:32:10|2116.66|2115.16|2116.66|2115.16|2116.8|2115.3|2116.52|2115.02|0
1649352740000|2022-04-07 17:32:20|2116.52|2115.02|2116.66|2115.16|2116.66|2115.16|2116.24|2114.74|0
1649352750000|2022-04-07 17:32:30|2116.52|2115.02|2116.38|2114.88|2116.66|2115.16|2116.24|2114.74|0
1649352760000|2022-04-07 17:32:40|2116.24|2114.74|2116.38|2114.88|2116.38|2114.88|2116.24|2114.74|0
1649352770000|2022-04-07 17:32:50|2116.52|2115.02|2116.44|2114.94|2116.8|2115.3|2116.38|2114.88|0
1649352780000|2022-04-07 17:33:00|2116.37|2114.87|2116.37|2114.87|2116.51|2115.01|2116.23|2114.73|0
1649352790000|2022-04-07 17:33:10|2116.44|2114.94|2116.65|2115.15|2116.65|2115.15|2116.37|2114.87|0
1649352800000|2022-04-07 17:33:20|2116.51|2115.01|2116.93|2115.43|2117.08|2115.58|2116.44|2114.94|0
1649352810000|2022-04-07 17:33:30|2116.72|2115.22|2116.23|2114.73|2116.79|2115.29|2116.23|2114.73|0
1649352820000|2022-04-07 17:33:40|2116.08|2114.58|2116.08|2114.58|2116.23|2114.73|2116.08|2114.58|0
1649352830000|2022-04-07 17:33:50|2115.94|2114.44|2115.8|2114.3|2115.94|2114.44|2115.66|2114.16|0
1649352840000|2022-04-07 17:34:00|2115.73|2114.23|2115.38|2113.88|2115.8|2114.3|2115.09|2113.59|0
1649352850000|2022-04-07 17:34:10|2115.66|2114.16|2115.09|2113.59|2115.66|2114.16|2115.09|2113.59|0
1649352860000|2022-04-07 17:34:20|2115.16|2113.66|2115.09|2113.59|2115.38|2113.88|2115.09|2113.59|0
1649352870000|2022-04-07 17:34:30|2115.23|2113.73|2115.13|2113.63|2115.35|2113.85|2115.06|2113.56|0
1649352880000|2022-04-07 17:34:40|2115.2|2113.7|2114.92|2113.42|2115.2|2113.7|2114.78|2113.28|0
1649352890000|2022-04-07 17:34:50|2115.06|2113.56|2115.2|2113.7|2115.2|2113.7|2114.92|2113.42|0
1649352900000|2022-04-07 17:35:00|2115.35|2113.85|2115.35|2113.85|2115.35|2113.85|2115.06|2113.56|0
1649352910000|2022-04-07 17:35:10|2115.2|2113.7|2115.35|2113.85|2115.49|2113.99|2115.06|2113.56|0
1649352920000|2022-04-07 17:35:20|2115.41|2113.91|2115.63|2114.13|2115.63|2114.13|2115.35|2113.85|0
1649352930000|2022-04-07 17:35:30|2115.77|2114.27|2116.62|2115.12|2116.62|2115.12|2115.77|2114.27|0
1649352940000|2022-04-07 17:35:40|2116.34|2114.84|2116.62|2115.12|2116.83|2115.33|2116.34|2114.84|0
1649352950000|2022-04-07 17:35:50|2116.55|2115.05|2115.13|2113.63|2116.62|2115.12|2115.13|2113.63|0
1649352960000|2022-04-07 17:36:00|2115.06|2113.56|2115.2|2113.7|2115.27|2113.77|2114.78|2113.28|0
1649352970000|2022-04-07 17:36:10|2115.06|2113.56|2114.92|2113.42|2115.06|2113.56|2114.92|2113.42|0
1649352980000|2022-04-07 17:36:20|2114.78|2113.28|2115.63|2114.13|2115.7|2114.2|2114.78|2113.28|0
1649352990000|2022-04-07 17:36:30|2115.77|2114.27|2115.48|2113.98|2115.91|2114.41|2115.48|2113.98|0
1649353000000|2022-04-07 17:36:40|2115.62|2114.12|2116.19|2114.69|2116.33|2114.83|2115.62|2114.12|0
1649353010000|2022-04-07 17:36:50|2115.97|2114.47|2116.11|2114.61|2116.11|2114.61|2115.9|2114.4|0
1649353020000|2022-04-07 17:37:00|2115.9|2114.4|2115.47|2113.97|2115.97|2114.47|2115.47|2113.97|0
1649353030000|2022-04-07 17:37:10|2115.39|2113.89|2115.18|2113.68|2115.47|2113.97|2115.04|2113.54|0
1649353040000|2022-04-07 17:37:20|2115.11|2113.61|2114.9|2113.4|2115.11|2113.61|2114.9|2113.4|0
1649353050000|2022-04-07 17:37:30|2115.04|2113.54|2114.76|2113.26|2115.18|2113.68|2114.76|2113.26|0
1649353060000|2022-04-07 17:37:40|2114.9|2113.4|2114.76|2113.26|2114.9|2113.4|2114.76|2113.26|0
1649353070000|2022-04-07 17:37:50|2114.62|2113.12|2114.76|2113.26|2115.33|2113.83|2114.62|2113.12|0
1649353080000|2022-04-07 17:38:00|2115.04|2113.54|2114.9|2113.4|2115.04|2113.54|2114.76|2113.26|0
1649353090000|2022-04-07 17:38:10|2114.76|2113.26|2115.47|2113.97|2115.47|2113.97|2114.76|2113.26|0
1649353100000|2022-04-07 17:38:20|2115.33|2113.83|2115.18|2113.68|2115.33|2113.83|2114.97|2113.47|0
1649353110000|2022-04-07 17:38:30|2115.04|2113.54|2114.9|2113.4|2115.39|2113.89|2114.9|2113.4|0
1649353120000|2022-04-07 17:38:40|2114.76|2113.26|2115.04|2113.54|2115.04|2113.54|2114.76|2113.26|0
1649353130000|2022-04-07 17:38:50|2115.11|2113.61|2115.04|2113.54|2115.33|2113.83|2115.04|2113.54|0
1649353140000|2022-04-07 17:39:00|2115.18|2113.68|2114.76|2113.26|2115.18|2113.68|2114.76|2113.26|0
1649353150000|2022-04-07 17:39:10|2114.83|2113.33|2115.18|2113.68|2115.18|2113.68|2114.76|2113.26|0
1649353160000|2022-04-07 17:39:20|2115.33|2113.83|2114.9|2113.4|2115.33|2113.83|2114.9|2113.4|0
1649353170000|2022-04-07 17:39:30|2114.62|2113.12|2114.97|2113.47|2115.04|2113.54|2114.62|2113.12|0
1649353180000|2022-04-07 17:39:40|2114.9|2113.4|2114.33|2112.83|2114.9|2113.4|2114.33|2112.83|0
1649353190000|2022-04-07 17:39:50|2114.48|2112.98|2114.05|2112.55|2114.48|2112.98|2113.77|2112.27|0
1649353200000|2022-04-07 17:40:00|2113.91|2112.41|2114.33|2112.83|2114.62|2113.12|2113.77|2112.27|0
1649353210000|2022-04-07 17:40:10|2114.19|2112.69|2113.91|2112.41|2114.19|2112.69|2113.77|2112.27|0
1649353220000|2022-04-07 17:40:20|2113.84|2112.34|2114.19|2112.69|2114.48|2112.98|2113.84|2112.34|0
1649353230000|2022-04-07 17:40:30|2114.33|2112.83|2114.33|2112.83|2114.76|2113.26|2114.19|2112.69|0
1649353240000|2022-04-07 17:40:40|2114.62|2113.12|2114.9|2113.4|2114.9|2113.4|2114.62|2113.12|0
1649353250000|2022-04-07 17:40:50|2114.83|2113.33|2114.9|2113.4|2114.97|2113.47|2114.76|2113.26|0
1649353260000|2022-04-07 17:41:00|2115.04|2113.54|2115.47|2113.97|2115.61|2114.11|2115.04|2113.54|0
1649353270000|2022-04-07 17:41:10|2115.33|2113.83|2114.9|2113.4|2115.47|2113.97|2114.76|2113.26|0
1649353280000|2022-04-07 17:41:20|2114.76|2113.26|2114.33|2112.83|2114.76|2113.26|2114.19|2112.69|0
1649353290000|2022-04-07 17:41:30|2114.26|2112.76|2114.26|2112.76|2114.33|2112.83|2114.05|2112.55|0
1649353300000|2022-04-07 17:41:40|2114.33|2112.83|2114.19|2112.69|2114.33|2112.83|2114.05|2112.55|0
1649353310000|2022-04-07 17:41:50|2114.33|2112.83|2114.62|2113.12|2114.62|2113.12|2114.05|2112.55|0
1649353320000|2022-04-07 17:42:00|2114.48|2112.98|2114.05|2112.55|2114.48|2112.98|2113.91|2112.41|0
1649353330000|2022-04-07 17:42:10|2114.19|2112.69|2114.48|2112.98|2114.48|2112.98|2114.05|2112.55|0
1649353340000|2022-04-07 17:42:20|2114.33|2112.83|2114.19|2112.69|2114.48|2112.98|2114.05|2112.55|0
1649353350000|2022-04-07 17:42:30|2114.33|2112.83|2114.05|2112.55|2114.33|2112.83|2114.05|2112.55|0
1649353360000|2022-04-07 17:42:40|2114.19|2112.69|2113.84|2112.34|2114.19|2112.69|2113.77|2112.27|0
1649353370000|2022-04-07 17:42:50|2113.91|2112.41|2113.91|2112.41|2114.19|2112.69|2113.91|2112.41|0
1649353380000|2022-04-07 17:43:00|2113.77|2112.27|2114.76|2113.26|2114.76|2113.26|2113.77|2112.27|0
1649353390000|2022-04-07 17:43:10|2114.9|2113.4|2113.91|2112.41|2114.9|2113.4|2113.91|2112.41|0
1649353400000|2022-04-07 17:43:20|2114.19|2112.69|2114.33|2112.83|2114.33|2112.83|2114.19|2112.69|0
1649353410000|2022-04-07 17:43:30|2114.19|2112.69|2114.33|2112.83|2114.33|2112.83|2114.19|2112.69|0
1649353420000|2022-04-07 17:43:40|2114.48|2112.98|2114.76|2113.26|2114.9|2113.4|2114.48|2112.98|0
1649353430000|2022-04-07 17:43:50|2114.9|2113.4|2115.01|2113.51|2115.01|2113.51|2114.62|2113.12|0
1649353440000|2022-04-07 17:44:00|2114.87|2113.37|2115.08|2113.58|2115.08|2113.58|2114.87|2113.37|0
1649353450000|2022-04-07 17:44:10|2115.15|2113.65|2115.01|2113.51|2115.15|2113.65|2114.87|2113.37|0
1649353460000|2022-04-07 17:44:20|2114.94|2113.44|2114.73|2113.23|2115.01|2113.51|2114.73|2113.23|0
1649353470000|2022-04-07 17:44:30|2114.87|2113.37|2114.73|2113.23|2115.01|2113.51|2114.59|2113.09|0
1649353480000|2022-04-07 17:44:40|2114.87|2113.37|2114.44|2112.94|2115.01|2113.51|2114.44|2112.94|0
1649353490000|2022-04-07 17:44:50|2114.59|2113.09|2114.16|2112.66|2114.59|2113.09|2114.16|2112.66|0
1649353500000|2022-04-07 17:45:00|2114.02|2112.52|2113.74|2112.24|2114.16|2112.66|2113.74|2112.24|0
1649353510000|2022-04-07 17:45:10|2113.59|2112.09|2114.02|2112.52|2114.02|2112.52|2113.45|2111.95|0
1649353520000|2022-04-07 17:45:20|2114.16|2112.66|2114.59|2113.09|2114.73|2113.23|2114.16|2112.66|0
1649353530000|2022-04-07 17:45:30|2114.73|2113.23|2114.59|2113.09|2114.73|2113.23|2114.37|2112.87|0
1649353540000|2022-04-07 17:45:40|2114.44|2112.94|2114.87|2113.37|2114.94|2113.44|2114.3|2112.8|0
1649353550000|2022-04-07 17:45:50|2114.8|2113.3|2114.87|2113.37|2114.94|2113.44|2114.59|2113.09|0
1649353560000|2022-04-07 17:46:00|2115.01|2113.51|2115.58|2114.08|2115.58|2114.08|2115.01|2113.51|0
1649353570000|2022-04-07 17:46:10|2115.44|2113.94|2115.72|2114.22|2115.86|2114.36|2115.44|2113.94|0
1649353580000|2022-04-07 17:46:20|2115.86|2114.36|2116.29|2114.79|2116.29|2114.79|2115.72|2114.22|0
1649353590000|2022-04-07 17:46:30|2116.14|2114.64|2116.29|2114.79|2116.43|2114.93|2116.14|2114.64|0
1649353600000|2022-04-07 17:46:40|2116|2114.5|2115.86|2114.36|2116|2114.5|2115.58|2114.08|0
1649353610000|2022-04-07 17:46:50|2116|2114.5|2114.87|2113.37|2116|2114.5|2114.87|2113.37|0
1649353620000|2022-04-07 17:47:00|2115.01|2113.51|2114.43|2112.93|2115.01|2113.51|2114.43|2112.93|0
1649353630000|2022-04-07 17:47:10|2114.58|2113.08|2114.15|2112.65|2114.58|2113.08|2114.01|2112.51|0
1649353640000|2022-04-07 17:47:20|2114.08|2112.58|2113.58|2112.08|2114.08|2112.58|2113.58|2112.08|0
1649353650000|2022-04-07 17:47:30|2113.65|2112.15|2114.15|2112.65|2114.15|2112.65|2113.58|2112.08|0
1649353660000|2022-04-07 17:47:40|2114.22|2112.72|2114.01|2112.51|2114.43|2112.93|2114.01|2112.51|0
1649353670000|2022-04-07 17:47:50|2114.15|2112.65|2113.43|2111.93|2114.15|2112.65|2113.43|2111.93|0
1649353680000|2022-04-07 17:48:00|2113.29|2111.79|2113.57|2112.07|2113.57|2112.07|2113.29|2111.79|0
1649353690000|2022-04-07 17:48:10|2113.43|2111.93|2113.15|2111.65|2113.57|2112.07|2113.01|2111.51|0
1649353700000|2022-04-07 17:48:20|2113.29|2111.79|2113.57|2112.07|2113.57|2112.07|2113.15|2111.65|0
1649353710000|2022-04-07 17:48:30|2113.43|2111.93|2113.93|2112.43|2114|2112.5|2113.43|2111.93|0
1649353720000|2022-04-07 17:48:40|2113.86|2112.36|2113.72|2112.22|2114|2112.5|2113.57|2112.07|0
1649353730000|2022-04-07 17:48:50|2113.86|2112.36|2114|2112.5|2114.14|2112.64|2113.86|2112.36|0
1649353740000|2022-04-07 17:49:00|2113.78|2112.28|2113.5|2112|2114|2112.5|2113.36|2111.86|0
1649353750000|2022-04-07 17:49:10|2113.57|2112.07|2114|2112.5|2114.21|2112.71|2113.57|2112.07|0
1649353760000|2022-04-07 17:49:20|2113.86|2112.36|2113.86|2112.36|2113.86|2112.36|2113.72|2112.22|0
1649353770000|2022-04-07 17:49:30|2114|2112.5|2113.72|2112.22|2114.07|2112.57|2113.72|2112.22|0
1649353780000|2022-04-07 17:49:40|2113.64|2112.14|2113.78|2112.28|2113.86|2112.36|2113.43|2111.93|0
1649353790000|2022-04-07 17:49:50|2113.86|2112.36|2113.57|2112.07|2113.86|2112.36|2113.43|2111.93|0
1649353800000|2022-04-07 17:50:00|2113.72|2112.22|2113.15|2111.65|2113.86|2112.36|2113.01|2111.51|0
1649353810000|2022-04-07 17:50:10|2113.29|2111.79|2113.86|2112.36|2113.86|2112.36|2113.29|2111.79|0
1649353830000|2022-04-07 17:50:30|2114.14|2112.64|2114.42|2112.92|2114.85|2113.35|2114.14|2112.64|0
1649353840000|2022-04-07 17:50:40|2114.57|2113.07|2114.71|2113.21|2114.85|2113.35|2114.57|2113.07|0
1649353850000|2022-04-07 17:50:50|2114.85|2113.35|2114.85|2113.35|2114.85|2113.35|2114.71|2113.21|0
1649353860000|2022-04-07 17:51:00|2114.99|2113.49|2114.35|2112.85|2114.99|2113.49|2114.28|2112.78|0
1649353870000|2022-04-07 17:51:10|2114.42|2112.92|2113.57|2112.07|2114.42|2112.92|2113.57|2112.07|0
1649353880000|2022-04-07 17:51:20|2114|2112.5|2113.86|2112.36|2114.14|2112.64|2113.72|2112.22|0
1649353890000|2022-04-07 17:51:30|2113.72|2112.22|2113.57|2112.07|2114.14|2112.64|2113.57|2112.07|0
1649353900000|2022-04-07 17:51:40|2113.64|2112.14|2113.15|2111.65|2114|2112.5|2113.01|2111.51|0
1649353910000|2022-04-07 17:51:50|2113.29|2111.79|2113.43|2111.93|2113.43|2111.93|2113.15|2111.65|0
1649353920000|2022-04-07 17:52:00|2113.5|2112|2113.01|2111.51|2113.5|2112|2112.87|2111.37|0
1649353930000|2022-04-07 17:52:10|2112.87|2111.37|2113.15|2111.65|2113.29|2111.79|2112.87|2111.37|0
1649353940000|2022-04-07 17:52:20|2113.01|2111.51|2113.01|2111.51|2113.01|2111.51|2112.87|2111.37|0
1649353950000|2022-04-07 17:52:30|2112.87|2111.37|2113.43|2111.93|2113.57|2112.07|2112.87|2111.37|0
1649353960000|2022-04-07 17:52:40|2113.57|2112.07|2113.43|2111.93|2113.57|2112.07|2113.08|2111.58|0
1649353970000|2022-04-07 17:52:50|2113.36|2111.86|2113.57|2112.07|2113.72|2112.22|2113.36|2111.86|0
1649353980000|2022-04-07 17:53:00|2113.64|2112.14|2114|2112.5|2114|2112.5|2113.57|2112.07|0
1649353990000|2022-04-07 17:53:10|2113.86|2112.36|2114.28|2112.78|2114.28|2112.78|2113.72|2112.22|0
1649354000000|2022-04-07 17:53:20|2114.21|2112.71|2114.14|2112.64|2114.28|2112.78|2113.86|2112.36|0
1649354010000|2022-04-07 17:53:30|2114.28|2112.78|2114|2112.5|2114.28|2112.78|2114|2112.5|0
1649354020000|2022-04-07 17:53:40|2114.14|2112.64|2114.28|2112.78|2114.35|2112.85|2114.14|2112.64|0
1649354030000|2022-04-07 17:53:50|2114.35|2112.85|2114.63|2113.13|2114.71|2113.21|2114.35|2112.85|0
1649354040000|2022-04-07 17:54:00|2114.71|2113.21|2114.85|2113.35|2114.99|2113.49|2114.57|2113.07|0
1649354050000|2022-04-07 17:54:10|2114.99|2113.49|2114.42|2112.92|2115.13|2113.63|2114.42|2112.92|0
1649354060000|2022-04-07 17:54:20|2114.49|2112.99|2113.72|2112.22|2114.57|2113.07|2113.72|2112.22|0
1649354070000|2022-04-07 17:54:30|2113.57|2112.07|2113.72|2112.22|2113.72|2112.22|2113.43|2111.93|0
1649354080000|2022-04-07 17:54:40|2113.86|2112.36|2114.42|2112.92|2114.42|2112.92|2113.72|2112.22|0
1649354090000|2022-04-07 17:54:50|2114.28|2112.78|2114.28|2112.78|2114.42|2112.92|2114.28|2112.78|0
1649354100000|2022-04-07 17:55:00|2114|2112.5|2114.42|2112.92|2114.57|2113.07|2113.86|2112.36|0
1649354110000|2022-04-07 17:55:10|2114.49|2112.99|2114.71|2113.21|2114.71|2113.21|2114.21|2112.71|0
1649354120000|2022-04-07 17:55:20|2114.57|2113.07|2114.71|2113.21|2114.71|2113.21|2114.57|2113.07|0
1649354130000|2022-04-07 17:55:30|2114.57|2113.07|2115.42|2113.92|2115.42|2113.92|2114.57|2113.07|0
1649354140000|2022-04-07 17:55:40|2115.27|2113.77|2115.56|2114.06|2115.7|2114.2|2115.13|2113.63|0
1649354150000|2022-04-07 17:55:50|2115.7|2114.2|2117.68|2116.18|2117.97|2116.47|2115.7|2114.2|0
1649354160000|2022-04-07 17:56:00|2117.97|2116.47|2119.81|2118.31|2119.95|2118.45|2117.97|2116.47|0
1649354170000|2022-04-07 17:56:10|2119.87|2118.37|2119.95|2118.45|2119.95|2118.45|2119.1|2117.6|0
1649354180000|2022-04-07 17:56:20|2120.09|2118.59|2119.93|2118.43|2120.66|2119.16|2119.93|2118.43|0
1649354190000|2022-04-07 17:56:30|2120.07|2118.57|2119.93|2118.43|2120.21|2118.71|2119.64|2118.14|0
1649354200000|2022-04-07 17:56:40|2119.79|2118.29|2119.94|2118.44|2120.08|2118.58|2119.79|2118.29|0
1649354210000|2022-04-07 17:56:50|2119.8|2118.3|2119.94|2118.44|2119.94|2118.44|2119.65|2118.15|0
1649354220000|2022-04-07 17:57:00|2120.01|2118.51|2119.37|2117.87|2120.08|2118.58|2119.23|2117.73|0
1649354230000|2022-04-07 17:57:10|2119.23|2117.73|2119.51|2118.01|2119.8|2118.3|2119.23|2117.73|0
1649354240000|2022-04-07 17:57:20|2119.65|2118.15|2119.37|2117.87|2119.65|2118.15|2119.23|2117.73|0
1649354250000|2022-04-07 17:57:30|2119.23|2117.73|2118.95|2117.45|2119.37|2117.87|2118.81|2117.31|0
1649354260000|2022-04-07 17:57:40|2118.81|2117.31|2118.81|2117.31|2118.95|2117.45|2118.66|2117.16|0
1649354270000|2022-04-07 17:57:50|2118.95|2117.45|2119.51|2118.01|2119.51|2118.01|2118.81|2117.31|0
1649354280000|2022-04-07 17:58:00|2119.65|2118.15|2120.22|2118.72|2120.22|2118.72|2119.51|2118.01|0
1649354290000|2022-04-07 17:58:10|2120.21|2118.71|2120.64|2119.14|2120.64|2119.14|2120.21|2118.71|0
1649354300000|2022-04-07 17:58:20|2120.35|2118.85|2120.07|2118.57|2120.35|2118.85|2119.79|2118.29|0
1649354310000|2022-04-07 17:58:30|2119.93|2118.43|2120.07|2118.57|2120.07|2118.57|2119.79|2118.29|0
1649354320000|2022-04-07 17:58:40|2120.05|2118.55|2120.05|2118.55|2120.12|2118.62|2119.91|2118.41|0
1649354330000|2022-04-07 17:58:50|2119.91|2118.41|2119.98|2118.48|2120.05|2118.55|2119.77|2118.27|0
1649354340000|2022-04-07 17:59:00|2120.05|2118.55|2120.05|2118.55|2120.19|2118.69|2119.48|2117.98|0
1649354350000|2022-04-07 17:59:10|2120.19|2118.69|2120.26|2118.76|2120.33|2118.83|2120.19|2118.69|0
1649354360000|2022-04-07 17:59:20|2120.19|2118.69|2121.18|2119.68|2121.18|2119.68|2120.19|2118.69|0
1649354370000|2022-04-07 17:59:30|2121.04|2119.54|2121.89|2120.39|2121.89|2120.39|2121.04|2119.54|0
1649354380000|2022-04-07 17:59:40|2121.75|2120.25|2121.82|2120.32|2121.89|2120.39|2121.32|2119.82|0
1649354390000|2022-04-07 17:59:50|2121.75|2120.25|2121.59|2120.09|2122.74|2121.24|2121.59|2120.09|0
1649354400000|2022-04-07 18:00:00|2121.73|2120.23|2122.3|2120.8|2122.44|2120.94|2121.59|2120.09|0
1649354410000|2022-04-07 18:00:10|2122.01|2120.51|2121.66|2120.16|2122.15|2120.65|2121.59|2120.09|0
1649354420000|2022-04-07 18:00:20|2121.73|2120.23|2121.87|2120.37|2122.44|2120.94|2121.59|2120.09|0
1649354430000|2022-04-07 18:00:30|2122.01|2120.51|2122.01|2120.51|2122.01|2120.51|2121.59|2120.09|0
1649354440000|2022-04-07 18:00:40|2121.73|2120.23|2122.15|2120.65|2122.3|2120.8|2121.73|2120.23|0
1649354450000|2022-04-07 18:00:50|2122.3|2120.8|2122.3|2120.8|2122.44|2120.94|2122.15|2120.65|0
1649354460000|2022-04-07 18:01:00|2122.44|2120.94|2121.87|2120.37|2122.58|2121.08|2121.87|2120.37|0
1649354470000|2022-04-07 18:01:10|2121.59|2120.09|2122.01|2120.51|2122.01|2120.51|2121.59|2120.09|0
1649354480000|2022-04-07 18:01:20|2122.15|2120.65|2122.22|2120.72|2122.3|2120.8|2121.87|2120.37|0
1649354490000|2022-04-07 18:01:30|2122.3|2120.8|2123.16|2121.66|2123.16|2121.66|2122.3|2120.8|0
1649354500000|2022-04-07 18:01:40|2123.44|2121.94|2123.01|2121.51|2123.44|2121.94|2122.59|2121.09|0
1649354510000|2022-04-07 18:01:50|2123.16|2121.66|2123.16|2121.66|2123.3|2121.8|2123.01|2121.51|0
1649354520000|2022-04-07 18:02:00|2123.3|2121.8|2123.58|2122.08|2124.01|2122.51|2123.16|2121.66|0
1649354530000|2022-04-07 18:02:10|2123.44|2121.94|2123.16|2121.66|2123.44|2121.94|2122.73|2121.23|0
1649354540000|2022-04-07 18:02:20|2123.3|2121.8|2122.87|2121.37|2123.3|2121.8|2122.73|2121.23|0
1649354550000|2022-04-07 18:02:30|2123.01|2121.51|2122.59|2121.09|2123.16|2121.66|2122.45|2120.95|0
1649354560000|2022-04-07 18:02:40|2122.73|2121.23|2122.87|2121.37|2122.87|2121.37|2122.45|2120.95|0
1649354570000|2022-04-07 18:02:50|2123.16|2121.66|2123.01|2121.51|2123.16|2121.66|2122.8|2121.3|0
1649354580000|2022-04-07 18:03:00|2123.16|2121.66|2123.3|2121.8|2123.44|2121.94|2123.01|2121.51|0
1649354590000|2022-04-07 18:03:10|2123.16|2121.66|2122.94|2121.44|2123.3|2121.8|2122.87|2121.37|0
1649354600000|2022-04-07 18:03:20|2123.01|2121.51|2122.73|2121.23|2123.16|2121.66|2122.59|2121.09|0
1649354610000|2022-04-07 18:03:30|2122.87|2121.37|2122.94|2121.44|2123.01|2121.51|2122.66|2121.16|0
1649354620000|2022-04-07 18:03:40|2123.01|2121.51|2123.01|2121.51|2123.3|2121.8|2122.87|2121.37|0
1649354630000|2022-04-07 18:03:50|2122.73|2121.23|2122.45|2120.95|2122.73|2121.23|2122.45|2120.95|0
1649354640000|2022-04-07 18:04:00|2122.31|2120.81|2121.74|2120.24|2122.45|2120.95|2121.67|2120.17|0
1649354650000|2022-04-07 18:04:10|2121.88|2120.38|2121.31|2119.81|2121.88|2120.38|2121.31|2119.81|0
1649354660000|2022-04-07 18:04:20|2121.24|2119.74|2121.17|2119.67|2121.46|2119.96|2121.03|2119.53|0
1649354670000|2022-04-07 18:04:30|2121.03|2119.53|2121.17|2119.67|2121.17|2119.67|2120.89|2119.39|0
1649354680000|2022-04-07 18:04:40|2121.1|2119.6|2121.46|2119.96|2121.46|2119.96|2121.03|2119.53|0
1649354690000|2022-04-07 18:04:50|2121.31|2119.81|2122.02|2120.52|2122.16|2120.66|2121.31|2119.81|0
1649354700000|2022-04-07 18:05:00|2121.88|2120.38|2121.31|2119.81|2121.88|2120.38|2121.03|2119.53|0
1649354710000|2022-04-07 18:05:10|2121.46|2119.96|2122.16|2120.66|2122.16|2120.66|2121.38|2119.88|0
1649354720000|2022-04-07 18:05:20|2122.02|2120.52|2122.31|2120.81|2122.59|2121.09|2122.02|2120.52|0
1649354730000|2022-04-07 18:05:30|2122.45|2120.95|2121.74|2120.24|2122.45|2120.95|2121.46|2119.96|0
1649354740000|2022-04-07 18:05:40|2121.6|2120.1|2121.17|2119.67|2121.6|2120.1|2121.17|2119.67|0
1649354750000|2022-04-07 18:05:50|2121.1|2119.6|2120.61|2119.11|2121.1|2119.6|2120.61|2119.11|0
1649354760000|2022-04-07 18:06:00|2120.75|2119.25|2120.46|2118.96|2120.89|2119.39|2120.18|2118.68|0
1649354770000|2022-04-07 18:06:10|2120.61|2119.11|2120.04|2118.54|2120.61|2119.11|2119.47|2117.97|0
1649354780000|2022-04-07 18:06:20|2119.9|2118.4|2120.18|2118.68|2120.18|2118.68|2119.9|2118.4|0
1649354790000|2022-04-07 18:06:30|2120.32|2118.82|2119.61|2118.11|2120.32|2118.82|2119.61|2118.11|0
1649354800000|2022-04-07 18:06:40|2119.47|2117.97|2119.9|2118.4|2119.9|2118.4|2119.47|2117.97|0
1649354810000|2022-04-07 18:06:50|2119.82|2118.32|2120.04|2118.54|2120.11|2118.61|2119.61|2118.11|0
1649354820000|2022-04-07 18:07:00|2120.32|2118.82|2119.9|2118.4|2120.32|2118.82|2119.9|2118.4|0
1649354830000|2022-04-07 18:07:10|2120.04|2118.54|2120.61|2119.11|2120.61|2119.11|2119.9|2118.4|0
1649354840000|2022-04-07 18:07:20|2120.46|2118.96|2120.46|2118.96|2120.61|2119.11|2120.32|2118.82|0
1649354850000|2022-04-07 18:07:30|2120.61|2119.11|2120.75|2119.25|2120.89|2119.39|2120.46|2118.96|0
1649354860000|2022-04-07 18:07:40|2120.89|2119.39|2121.1|2119.6|2121.46|2119.96|2120.89|2119.39|0
1649354870000|2022-04-07 18:07:50|2121.03|2119.53|2120.75|2119.25|2121.03|2119.53|2120.61|2119.11|0
1649354880000|2022-04-07 18:08:00|2120.89|2119.39|2121.03|2119.53|2121.1|2119.6|2120.75|2119.25|0
1649354890000|2022-04-07 18:08:10|2121.17|2119.67|2120.75|2119.25|2121.31|2119.81|2120.61|2119.11|0
1649354900000|2022-04-07 18:08:20|2120.61|2119.11|2120.11|2118.61|2120.61|2119.11|2120.11|2118.61|0
1649354910000|2022-04-07 18:08:30|2120.04|2118.54|2120.61|2119.11|2120.61|2119.11|2120.04|2118.54|0
1649354920000|2022-04-07 18:08:40|2120.46|2118.96|2120.46|2118.96|2120.61|2119.11|2120.18|2118.68|0
1649354930000|2022-04-07 18:08:50|2120.61|2119.11|2121.03|2119.53|2121.17|2119.67|2120.61|2119.11|0
1649354940000|2022-04-07 18:09:00|2121.17|2119.67|2121.6|2120.1|2121.74|2120.24|2121.03|2119.53|0
1649354950000|2022-04-07 18:09:10|2121.74|2120.24|2121.95|2120.45|2122.16|2120.66|2121.6|2120.1|0
1649354960000|2022-04-07 18:09:20|2122.09|2120.59|2121.95|2120.45|2122.09|2120.59|2121.95|2120.45|0
1649354970000|2022-04-07 18:09:30|2122.09|2120.59|2122.24|2120.74|2122.38|2120.88|2121.95|2120.45|0
1649354980000|2022-04-07 18:09:40|2122.38|2120.88|2122.59|2121.09|2122.66|2121.16|2122.38|2120.88|0
1649354990000|2022-04-07 18:09:50|2122.66|2121.16|2122.94|2121.44|2122.94|2121.44|2122.66|2121.16|0
1649355000000|2022-04-07 18:10:00|2122.8|2121.3|2121.95|2120.45|2122.8|2121.3|2121.81|2120.31|0
1649355010000|2022-04-07 18:10:10|2121.81|2120.31|2121.81|2120.31|2121.81|2120.31|2121.53|2120.03|0
1649355020000|2022-04-07 18:10:20|2121.88|2120.38|2121.39|2119.89|2121.88|2120.38|2121.1|2119.6|0
1649355030000|2022-04-07 18:10:30|2121.53|2120.03|2121.67|2120.17|2121.95|2120.45|2121.53|2120.03|0
1649355040000|2022-04-07 18:10:40|2121.81|2120.31|2122.24|2120.74|2122.24|2120.74|2121.81|2120.31|0
1649355050000|2022-04-07 18:10:50|2122.38|2120.88|2122.66|2121.16|2122.8|2121.3|2122.38|2120.88|0
1649355060000|2022-04-07 18:11:00|2122.8|2121.3|2122.24|2120.74|2122.8|2121.3|2122.24|2120.74|0
1649355070000|2022-04-07 18:11:10|2122.38|2120.88|2122.52|2121.02|2122.66|2121.16|2122.24|2120.74|0
1649355080000|2022-04-07 18:11:20|2122.38|2120.88|2122.24|2120.74|2122.52|2121.02|2122.09|2120.59|0
1649355090000|2022-04-07 18:11:30|2122.3|2120.8|2122.38|2120.88|2122.66|2121.16|2122.24|2120.74|0
1649355100000|2022-04-07 18:11:40|2122.24|2120.74|2121.81|2120.31|2122.24|2120.74|2121.53|2120.03|0
1649355110000|2022-04-07 18:11:50|2121.67|2120.17|2122.08|2120.58|2122.09|2120.59|2121.67|2120.17|0
1649355120000|2022-04-07 18:12:00|2122.22|2120.72|2122.22|2120.72|2122.22|2120.72|2121.8|2120.3|0
1649355130000|2022-04-07 18:12:10|2122.37|2120.87|2122.22|2120.72|2122.51|2121.01|2122.22|2120.72|0
1649355140000|2022-04-07 18:12:20|2122.08|2120.58|2121.8|2120.3|2122.22|2120.72|2121.66|2120.16|0
1649355150000|2022-04-07 18:12:30|2121.94|2120.44|2122.08|2120.58|2122.15|2120.65|2121.8|2120.3|0
1649355160000|2022-04-07 18:12:40|2122.22|2120.72|2122.15|2120.65|2122.37|2120.87|2122.08|2120.58|0
1649355170000|2022-04-07 18:12:50|2122.08|2120.58|2121.37|2119.87|2122.08|2120.58|2121.37|2119.87|0
1649355180000|2022-04-07 18:13:00|2121.52|2120.02|2121.52|2120.02|2121.52|2120.02|2121.23|2119.73|0
1649355190000|2022-04-07 18:13:10|2121.23|2119.73|2121.66|2120.16|2122.08|2120.58|2121.23|2119.73|0
1649355200000|2022-04-07 18:13:20|2121.8|2120.3|2122.08|2120.58|2122.08|2120.58|2121.66|2120.16|0
1649355210000|2022-04-07 18:13:30|2122.01|2120.51|2121.94|2120.44|2122.22|2120.72|2121.8|2120.3|0
1649355220000|2022-04-07 18:13:40|2122.08|2120.58|2122.22|2120.72|2122.22|2120.72|2121.94|2120.44|0
1649355230000|2022-04-07 18:13:50|2122.08|2120.58|2122.22|2120.72|2122.37|2120.87|2122.08|2120.58|0
1649355240000|2022-04-07 18:14:00|2122.37|2120.87|2122.91|2121.41|2122.91|2121.41|2122.37|2120.87|0
1649355250000|2022-04-07 18:14:10|2122.98|2121.48|2123.34|2121.84|2123.9|2122.4|2122.91|2121.41|0
1649355260000|2022-04-07 18:14:20|2123.2|2121.7|2123.05|2121.55|2123.34|2121.84|2122.77|2121.27|0
1649355270000|2022-04-07 18:14:30|2122.91|2121.41|2122.63|2121.13|2122.91|2121.41|2122.63|2121.13|0
1649355280000|2022-04-07 18:14:40|2122.77|2121.27|2122.2|2120.7|2122.77|2121.27|2122.06|2120.56|0
1649355290000|2022-04-07 18:14:50|2122.06|2120.56|2122.2|2120.7|2122.35|2120.85|2122.06|2120.56|0
1649355300000|2022-04-07 18:15:00|2122.13|2120.63|2122.2|2120.7|2122.77|2121.27|2122.06|2120.56|0
1649355310000|2022-04-07 18:15:10|2122.06|2120.56|2120.79|2119.29|2122.06|2120.56|2120.65|2119.15|0
1649355320000|2022-04-07 18:15:20|2120.65|2119.15|2121.21|2119.71|2121.21|2119.71|2120.5|2119|0
1649355330000|2022-04-07 18:15:30|2121.35|2119.85|2120.93|2119.43|2121.35|2119.85|2120.93|2119.43|0
1649355340000|2022-04-07 18:15:40|2121.07|2119.57|2121.07|2119.57|2121.5|2120|2120.93|2119.43|0
1649355350000|2022-04-07 18:15:50|2121.21|2119.71|2121.5|2120|2121.5|2120|2121.07|2119.57|0
1649355360000|2022-04-07 18:16:00|2121.14|2119.64|2120.65|2119.15|2121.14|2119.64|2120.57|2119.07|0
1649355370000|2022-04-07 18:16:10|2120.71|2119.21|2121.07|2119.57|2121.07|2119.57|2120.65|2119.15|0
1649355380000|2022-04-07 18:16:20|2121.21|2119.71|2121.42|2119.92|2121.5|2120|2121.21|2119.71|0
1649355390000|2022-04-07 18:16:30|2121.35|2119.85|2120.93|2119.43|2121.64|2120.14|2120.93|2119.43|0
1649355400000|2022-04-07 18:16:40|2120.79|2119.29|2120.93|2119.43|2120.93|2119.43|2120.79|2119.29|0
1649355410000|2022-04-07 18:16:50|2121.07|2119.57|2121.21|2119.71|2121.21|2119.71|2120.93|2119.43|0
1649355420000|2022-04-07 18:17:00|2121.35|2119.85|2121.35|2119.85|2121.35|2119.85|2121.07|2119.57|0
1649355430000|2022-04-07 18:17:10|2121.21|2119.71|2121.5|2120|2121.64|2120.14|2120.93|2119.43|0
1649355440000|2022-04-07 18:17:20|2121.35|2119.85|2121.35|2119.85|2121.35|2119.85|2121.21|2119.71|0
1649355450000|2022-04-07 18:17:30|2121.21|2119.71|2121.21|2119.71|2121.5|2120|2121.07|2119.57|0
1649355460000|2022-04-07 18:17:40|2121.35|2119.85|2121.35|2119.85|2121.5|2120|2121.35|2119.85|0
1649355470000|2022-04-07 18:17:50|2121.21|2119.71|2121.07|2119.57|2121.21|2119.71|2120.79|2119.29|0
1649355480000|2022-04-07 18:18:00|2120.36|2118.86|2120.08|2118.58|2120.5|2119|2119.94|2118.44|0
1649355490000|2022-04-07 18:18:10|2120.22|2118.72|2119.65|2118.15|2120.36|2118.86|2119.51|2118.01|0
1649355500000|2022-04-07 18:18:20|2119.37|2117.87|2119.37|2117.87|2119.51|2118.01|2119.23|2117.73|0
1649355510000|2022-04-07 18:18:30|2119.51|2118.01|2118.95|2117.45|2119.51|2118.01|2118.95|2117.45|0
1649355520000|2022-04-07 18:18:40|2119.09|2117.59|2118.95|2117.45|2119.09|2117.59|2118.81|2117.31|0
1649355530000|2022-04-07 18:18:50|2118.81|2117.31|2118.81|2117.31|2118.95|2117.45|2118.66|2117.16|0
1649355540000|2022-04-07 18:19:00|2118.95|2117.45|2118.52|2117.02|2118.95|2117.45|2118.52|2117.02|0
1649355550000|2022-04-07 18:19:10|2118.66|2117.16|2118.95|2117.45|2119.09|2117.59|2118.38|2116.88|0
1649355560000|2022-04-07 18:19:20|2118.81|2117.31|2118.52|2117.02|2118.81|2117.31|2118.45|2116.95|0
1649355570000|2022-04-07 18:19:30|2118.66|2117.16|2118.95|2117.45|2118.95|2117.45|2118.66|2117.16|0
1649355580000|2022-04-07 18:19:40|2119.01|2117.51|2118.95|2117.45|2119.01|2117.51|2118.81|2117.31|0
1649355590000|2022-04-07 18:19:50|2118.81|2117.31|2118.95|2117.45|2118.95|2117.45|2118.66|2117.16|0
1649355600000|2022-04-07 18:20:00|2118.81|2117.31|2120.08|2118.58|2120.5|2119|2118.81|2117.31|0
1649355610000|2022-04-07 18:20:10|2119.8|2118.3|2120.22|2118.72|2120.65|2119.15|2119.65|2118.15|0
1649355620000|2022-04-07 18:20:20|2120.08|2118.58|2119.94|2118.44|2120.08|2118.58|2119.8|2118.3|0
1649355630000|2022-04-07 18:20:30|2119.8|2118.3|2119.8|2118.3|2119.94|2118.44|2119.8|2118.3|0
1649355640000|2022-04-07 18:20:40|2119.94|2118.44|2120.01|2118.51|2120.08|2118.58|2119.65|2118.15|0
1649355650000|2022-04-07 18:20:50|2120.08|2118.58|2120.08|2118.58|2120.22|2118.72|2119.65|2118.15|0
1649355660000|2022-04-07 18:21:00|2120.15|2118.65|2120.65|2119.15|2120.79|2119.29|2120.08|2118.58|0
1649355670000|2022-04-07 18:21:10|2120.36|2118.86|2119.51|2118.01|2120.36|2118.86|2119.51|2118.01|0
1649355680000|2022-04-07 18:21:20|2119.37|2117.87|2119.44|2117.94|2119.51|2118.01|2119.23|2117.73|0
1649355690000|2022-04-07 18:21:30|2119.37|2117.87|2119.65|2118.15|2119.8|2118.3|2119.37|2117.87|0
1649355700000|2022-04-07 18:21:40|2119.8|2118.3|2120.08|2118.58|2120.22|2118.72|2119.8|2118.3|0
1649355710000|2022-04-07 18:21:50|2119.94|2118.44|2120.08|2118.58|2120.08|2118.58|2119.94|2118.44|0
1649355720000|2022-04-07 18:22:00|2120.22|2118.72|2119.37|2117.87|2120.22|2118.72|2119.37|2117.87|0
1649355730000|2022-04-07 18:22:10|2119.51|2118.01|2119.72|2118.22|2119.86|2118.36|2119.37|2117.87|0
1649355740000|2022-04-07 18:22:20|2119.8|2118.3|2119.94|2118.44|2120.01|2118.51|2119.65|2118.15|0
1649355750000|2022-04-07 18:22:30|2119.8|2118.3|2120.08|2118.58|2120.22|2118.72|2119.72|2118.22|0
1649355760000|2022-04-07 18:22:40|2120.22|2118.72|2119.94|2118.44|2120.22|2118.72|2119.8|2118.3|0
1649355770000|2022-04-07 18:22:50|2120.01|2118.51|2120.5|2119|2120.5|2119|2119.94|2118.44|0
1649355780000|2022-04-07 18:23:00|2120.22|2118.72|2120.22|2118.72|2120.36|2118.86|2120.08|2118.58|0
1649355790000|2022-04-07 18:23:10|2120.15|2118.65|2119.94|2118.44|2120.36|2118.86|2119.8|2118.3|0
1649355800000|2022-04-07 18:23:20|2119.8|2118.3|2120.01|2118.51|2120.22|2118.72|2119.8|2118.3|0
1649355810000|2022-04-07 18:23:30|2120.08|2118.58|2120.36|2118.86|2120.5|2119|2119.94|2118.44|0
1649355820000|2022-04-07 18:23:40|2120.5|2119|2120.79|2119.29|2120.93|2119.43|2120.5|2119|0
1649355830000|2022-04-07 18:23:50|2120.86|2119.36|2120.65|2119.15|2120.93|2119.43|2120.65|2119.15|0
1649355840000|2022-04-07 18:24:00|2120.5|2119|2120.43|2118.93|2120.93|2119.43|2120.36|2118.86|0
1649355850000|2022-04-07 18:24:10|2120.36|2118.86|2120.93|2119.43|2120.93|2119.43|2120.36|2118.86|0
1649355860000|2022-04-07 18:24:20|2120.79|2119.29|2121.07|2119.57|2121.07|2119.57|2120.79|2119.29|0
1649355870000|2022-04-07 18:24:30|2120.93|2119.43|2120.5|2119|2120.93|2119.43|2120.5|2119|0
1649355880000|2022-04-07 18:24:40|2120.36|2118.86|2120.22|2118.72|2120.36|2118.86|2120.22|2118.72|0
1649355890000|2022-04-07 18:24:50|2120.29|2118.79|2121.07|2119.57|2121.07|2119.57|2120.22|2118.72|0
1649355900000|2022-04-07 18:25:00|2121.21|2119.71|2122.2|2120.7|2122.2|2120.7|2121.07|2119.57|0
1649355910000|2022-04-07 18:25:10|2122.06|2120.56|2122.35|2120.85|2122.63|2121.13|2122.06|2120.56|0
1649355920000|2022-04-07 18:25:20|2122.49|2120.99|2122.35|2120.85|2122.63|2121.13|2122.06|2120.56|0
1649355930000|2022-04-07 18:25:30|2122.41|2120.91|2123.34|2121.84|2123.34|2121.84|2122.41|2120.91|0
1649355940000|2022-04-07 18:25:40|2123.48|2121.98|2122.98|2121.48|2123.48|2121.98|2122.98|2121.48|0
1649355950000|2022-04-07 18:25:50|2123.05|2121.55|2122.91|2121.41|2123.2|2121.7|2122.77|2121.27|0
1649355960000|2022-04-07 18:26:00|2123.05|2121.55|2124.47|2122.97|2124.47|2122.97|2123.05|2121.55|0
1649355970000|2022-04-07 18:26:10|2124.68|2123.18|2124.75|2123.25|2125.6|2124.1|2124.54|2123.04|0
1649355980000|2022-04-07 18:26:20|2124.68|2123.18|2124.61|2123.11|2125.18|2123.68|2124.47|2122.97|0
1649355990000|2022-04-07 18:26:30|2124.6|2123.1|2125.17|2123.67|2125.31|2123.81|2124.6|2123.1|0
1649356000000|2022-04-07 18:26:40|2125.31|2123.81|2125.03|2123.53|2125.31|2123.81|2124.6|2123.1|0
1649356010000|2022-04-07 18:26:50|2124.89|2123.39|2125.31|2123.81|2125.31|2123.81|2124.89|2123.39|0
1649356020000|2022-04-07 18:27:00|2125.24|2123.74|2125.74|2124.24|2125.88|2124.38|2125.03|2123.53|0
1649356030000|2022-04-07 18:27:10|2125.59|2124.09|2125.45|2123.95|2125.88|2124.38|2125.45|2123.95|0
1649356040000|2022-04-07 18:27:20|2125.31|2123.81|2125.3|2123.8|2125.31|2123.81|2124.73|2123.23|0
1649356050000|2022-04-07 18:27:30|2125.16|2123.66|2124.8|2123.3|2125.16|2123.66|2124.73|2123.23|0
1649356060000|2022-04-07 18:27:40|2124.73|2123.23|2125.17|2123.67|2125.17|2123.67|2124.59|2123.09|0
1649356070000|2022-04-07 18:27:50|2125.31|2123.81|2124.89|2123.39|2125.31|2123.81|2124.74|2123.24|0
1649356080000|2022-04-07 18:28:00|2124.95|2123.45|2124.74|2123.24|2125.03|2123.53|2124.74|2123.24|0
1649356090000|2022-04-07 18:28:10|2124.81|2123.31|2124.32|2122.82|2124.81|2123.31|2124.18|2122.68|0
1649356100000|2022-04-07 18:28:20|2124.18|2122.68|2124.04|2122.54|2124.6|2123.1|2124.04|2122.54|0
1649356110000|2022-04-07 18:28:30|2123.96|2122.46|2122.9|2121.4|2124.04|2122.54|2122.76|2121.26|0
1649356120000|2022-04-07 18:28:40|2122.76|2121.26|2123.04|2121.54|2123.19|2121.69|2122.62|2121.12|0
1649356130000|2022-04-07 18:28:50|2122.9|2121.4|2123.04|2121.54|2123.19|2121.69|2122.9|2121.4|0
1649356140000|2022-04-07 18:29:00|2122.76|2121.26|2122.05|2120.55|2122.76|2121.26|2122.05|2120.55|0
1649356150000|2022-04-07 18:29:10|2121.98|2120.48|2121.49|2119.99|2121.98|2120.48|2121.2|2119.7|0
1649356160000|2022-04-07 18:29:20|2121.34|2119.84|2120.21|2118.71|2121.49|2119.99|2120.07|2118.57|0
1649356170000|2022-04-07 18:29:30|2120.35|2118.85|2120.92|2119.42|2120.92|2119.42|2120|2118.5|0
1649356180000|2022-04-07 18:29:40|2120.78|2119.28|2120.35|2118.85|2120.78|2119.28|2120.14|2118.64|0
1649356190000|2022-04-07 18:29:50|2120.49|2118.99|2120.56|2119.06|2120.56|2119.06|2120.21|2118.71|0
1649356200000|2022-04-07 18:30:00|2120.21|2118.71|2120.07|2118.57|2120.35|2118.85|2119.79|2118.29|0
1649356210000|2022-04-07 18:30:10|2120.21|2118.71|2121.2|2119.7|2121.2|2119.7|2120.07|2118.57|0
1649356220000|2022-04-07 18:30:20|2121.06|2119.56|2121.06|2119.56|2121.06|2119.56|2120.85|2119.35|0
1649356230000|2022-04-07 18:30:30|2120.92|2119.42|2121.2|2119.7|2121.2|2119.7|2120.78|2119.28|0
1649356240000|2022-04-07 18:30:40|2121.06|2119.56|2120.64|2119.14|2121.2|2119.7|2120.49|2118.99|0
1649356250000|2022-04-07 18:30:50|2120.49|2118.99|2120.49|2118.99|2120.92|2119.42|2120.49|2118.99|0
1649356260000|2022-04-07 18:31:00|2120.42|2118.92|2119.79|2118.29|2120.42|2118.92|2119.64|2118.14|0
1649356270000|2022-04-07 18:31:10|2120.07|2118.57|2120.14|2118.64|2120.64|2119.14|2119.93|2118.43|0
1649356280000|2022-04-07 18:31:20|2120.21|2118.71|2120.07|2118.57|2120.64|2119.14|2120.07|2118.57|0
1649356290000|2022-04-07 18:31:30|2120.21|2118.71|2120.78|2119.28|2120.85|2119.35|2120.07|2118.57|0
1649356300000|2022-04-07 18:31:40|2120.64|2119.14|2120.92|2119.42|2120.92|2119.42|2120.49|2118.99|0
1649356310000|2022-04-07 18:31:50|2121.06|2119.56|2121.2|2119.7|2121.27|2119.77|2120.92|2119.42|0
1649356320000|2022-04-07 18:32:00|2121.06|2119.56|2120.35|2118.85|2121.2|2119.7|2120.21|2118.71|0
1649356330000|2022-04-07 18:32:10|2120.49|2118.99|2121.06|2119.56|2121.2|2119.7|2120.21|2118.71|0
1649356340000|2022-04-07 18:32:20|2121.2|2119.7|2120.78|2119.28|2121.34|2119.84|2120.78|2119.28|0
1649356350000|2022-04-07 18:32:30|2120.92|2119.42|2121.13|2119.63|2121.13|2119.63|2120.78|2119.28|0
1649356360000|2022-04-07 18:32:40|2121.2|2119.7|2121.2|2119.7|2121.34|2119.84|2121.06|2119.56|0
1649356370000|2022-04-07 18:32:50|2121.06|2119.56|2121.06|2119.56|2121.06|2119.56|2120.92|2119.42|0
1649356380000|2022-04-07 18:33:00|2121.2|2119.7|2120.92|2119.42|2121.2|2119.7|2120.78|2119.28|0
1649356390000|2022-04-07 18:33:10|2120.85|2119.35|2120.21|2118.71|2120.85|2119.35|2120.07|2118.57|0
1649356400000|2022-04-07 18:33:20|2120.07|2118.57|2120.07|2118.57|2120.21|2118.71|2119.93|2118.43|0
1649356410000|2022-04-07 18:33:30|2120|2118.5|2119.64|2118.14|2120.07|2118.57|2119.64|2118.14|0
1649356420000|2022-04-07 18:33:40|2119.36|2117.86|2119.93|2118.43|2119.93|2118.43|2119.22|2117.72|0
1649356430000|2022-04-07 18:33:50|2120|2118.5|2119.93|2118.43|2120.21|2118.71|2119.64|2118.14|0
1649356440000|2022-04-07 18:34:00|2119.79|2118.29|2119.79|2118.29|2119.93|2118.43|2119.79|2118.29|0
1649356450000|2022-04-07 18:34:10|2119.93|2118.43|2120.07|2118.57|2120.21|2118.71|2119.79|2118.29|0
1649356460000|2022-04-07 18:34:20|2119.93|2118.43|2119.79|2118.29|2120.35|2118.85|2119.79|2118.29|0
1649356470000|2022-04-07 18:34:30|2119.5|2118|2120.07|2118.57|2120.21|2118.71|2119.5|2118|0
1649356480000|2022-04-07 18:34:40|2119.93|2118.43|2120.35|2118.85|2120.42|2118.92|2119.93|2118.43|0
1649356490000|2022-04-07 18:34:50|2120.49|2118.99|2120.65|2119.15|2120.65|2119.15|2120.35|2118.85|0
1649356500000|2022-04-07 18:35:00|2120.79|2119.29|2119.8|2118.3|2120.79|2119.29|2119.65|2118.15|0
1649356510000|2022-04-07 18:35:10|2120.08|2118.58|2120.5|2119|2120.5|2119|2120.08|2118.58|0
1649356520000|2022-04-07 18:35:20|2120.36|2118.86|2119.94|2118.44|2120.5|2119|2119.65|2118.15|0
1649356530000|2022-04-07 18:35:30|2119.8|2118.3|2119.94|2118.44|2120.22|2118.72|2119.8|2118.3|0
1649356540000|2022-04-07 18:35:40|2119.86|2118.36|2119.8|2118.3|2119.94|2118.44|2119.8|2118.3|0
1649356550000|2022-04-07 18:35:50|2119.94|2118.44|2119.8|2118.3|2119.94|2118.44|2119.51|2118.01|0
1649356560000|2022-04-07 18:36:00|2119.94|2118.44|2119.37|2117.87|2120.08|2118.58|2119.37|2117.87|0
1649356570000|2022-04-07 18:36:10|2119.3|2117.8|2119.94|2118.44|2119.94|2118.44|2119.23|2117.73|0
1649356580000|2022-04-07 18:36:20|2120.08|2118.58|2119.8|2118.3|2120.08|2118.58|2119.8|2118.3|0
1649356590000|2022-04-07 18:36:30|2119.94|2118.44|2119.8|2118.3|2119.94|2118.44|2119.65|2118.15|0
1649356600000|2022-04-07 18:36:40|2119.65|2118.15|2119.65|2118.15|2119.8|2118.3|2119.37|2117.87|0
1649356610000|2022-04-07 18:36:50|2119.8|2118.3|2119.65|2118.15|2119.86|2118.36|2119.37|2117.87|0
1649356620000|2022-04-07 18:37:00|2119.8|2118.3|2119.51|2118.01|2119.8|2118.3|2119.51|2118.01|0
1649356630000|2022-04-07 18:37:10|2119.37|2117.87|2119.37|2117.87|2119.37|2117.87|2118.87|2117.37|0
1649356640000|2022-04-07 18:37:20|2119.51|2118.01|2119.37|2117.87|2119.51|2118.01|2119.23|2117.73|0
1649356650000|2022-04-07 18:37:30|2119.51|2118.01|2119.51|2118.01|2119.65|2118.15|2119.37|2117.87|0
1649356660000|2022-04-07 18:37:40|2119.65|2118.15|2119.65|2118.15|2119.65|2118.15|2119.37|2117.87|0
1649356670000|2022-04-07 18:37:50|2119.94|2118.44|2119.8|2118.3|2120.08|2118.58|2119.65|2118.15|0
1649356680000|2022-04-07 18:38:00|2119.86|2118.36|2119.94|2118.44|2120.36|2118.86|2119.65|2118.15|0
1649356690000|2022-04-07 18:38:10|2119.86|2118.36|2120.22|2118.72|2120.22|2118.72|2119.8|2118.3|0
1649356700000|2022-04-07 18:38:20|2120.36|2118.86|2120.36|2118.86|2120.5|2119|2120.08|2118.58|0
1649356710000|2022-04-07 18:38:30|2120.22|2118.72|2120.36|2118.86|2120.36|2118.86|2120.22|2118.72|0
1649356720000|2022-04-07 18:38:40|2120.5|2119|2120.93|2119.43|2120.93|2119.43|2120.5|2119|0
1649356730000|2022-04-07 18:38:50|2120.79|2119.29|2121.07|2119.57|2121.14|2119.64|2120.79|2119.29|0
1649356740000|2022-04-07 18:39:00|2121.21|2119.71|2121.92|2120.42|2121.92|2120.42|2121.07|2119.57|0
1649356750000|2022-04-07 18:39:10|2122.06|2120.56|2121.5|2120|2122.06|2120.56|2121.5|2120|0
1649356760000|2022-04-07 18:39:20|2121.28|2119.78|2121.64|2120.14|2121.64|2120.14|2121.21|2119.71|0
1649356770000|2022-04-07 18:39:30|2121.92|2120.42|2121.5|2120|2122.06|2120.56|2121.5|2120|0
1649356780000|2022-04-07 18:39:40|2121.64|2120.14|2121.78|2120.28|2121.78|2120.28|2121.64|2120.14|0
1649356790000|2022-04-07 18:39:50|2121.64|2120.14|2121.92|2120.42|2121.92|2120.42|2121.64|2120.14|0
1649356800000|2022-04-07 18:40:00|2121.85|2120.35|2120.36|2118.86|2121.92|2120.42|2120.36|2118.86|0
1649356810000|2022-04-07 18:40:10|2120.5|2119|2120.93|2119.43|2121.21|2119.71|2120.5|2119|0
1649356820000|2022-04-07 18:40:20|2121.07|2119.57|2120.22|2118.72|2121.07|2119.57|2120.08|2118.58|0
1649356830000|2022-04-07 18:40:30|2120.08|2118.58|2120.36|2118.86|2120.65|2119.15|2119.94|2118.44|0
1649356840000|2022-04-07 18:40:40|2120.5|2119|2120.5|2119|2120.79|2119.29|2120.36|2118.86|0
1649356850000|2022-04-07 18:40:50|2120.36|2118.86|2120.65|2119.15|2120.65|2119.15|2120.36|2118.86|0
1649356860000|2022-04-07 18:41:00|2120.71|2119.21|2121.07|2119.57|2121.21|2119.71|2120.65|2119.15|0
1649356870000|2022-04-07 18:41:10|2121.14|2119.64|2121.07|2119.57|2121.21|2119.71|2121.07|2119.57|0
1649356880000|2022-04-07 18:41:20|2120.71|2119.21|2121.5|2120|2121.5|2120|2120.5|2119|0
1649356890000|2022-04-07 18:41:30|2121.42|2119.92|2121.35|2119.85|2121.5|2120|2121.21|2119.71|0
1649356900000|2022-04-07 18:41:40|2121.42|2119.92|2120.93|2119.43|2121.5|2120|2120.93|2119.43|0
1649356910000|2022-04-07 18:41:50|2120.79|2119.29|2120.79|2119.29|2121.07|2119.57|2120.5|2119|0
1649356920000|2022-04-07 18:42:00|2120.65|2119.15|2121.07|2119.57|2121.07|2119.57|2120.5|2119|0
1649356930000|2022-04-07 18:42:10|2121|2119.5|2121.37|2119.87|2121.37|2119.87|2120.95|2119.45|0
1649356940000|2022-04-07 18:42:20|2121.23|2119.73|2120.95|2119.45|2121.23|2119.73|2120.81|2119.31|0
1649356950000|2022-04-07 18:42:30|2121.09|2119.59|2120.59|2119.09|2121.09|2119.59|2120.52|2119.02|0
1649356960000|2022-04-07 18:42:40|2120.52|2119.02|2120.24|2118.74|2120.67|2119.17|2119.96|2118.46|0
1649356970000|2022-04-07 18:42:50|2120.1|2118.6|2121.09|2119.59|2121.09|2119.59|2119.96|2118.46|0
1649356980000|2022-04-07 18:43:00|2121.23|2119.73|2121.52|2120.02|2121.52|2120.02|2121.09|2119.59|0
1649356990000|2022-04-07 18:43:10|2121.66|2120.16|2121.23|2119.73|2121.66|2120.16|2121.23|2119.73|0
1649357000000|2022-04-07 18:43:20|2121.37|2119.87|2121.52|2120.02|2121.66|2120.16|2121.37|2119.87|0
1649357010000|2022-04-07 18:43:30|2121.37|2119.87|2121.52|2120.02|2121.66|2120.16|2121.23|2119.73|0
1649357020000|2022-04-07 18:43:40|2121.37|2119.87|2121.52|2120.02|2121.52|2120.02|2120.95|2119.45|0
1649357030000|2022-04-07 18:43:50|2121.37|2119.87|2121.66|2120.16|2121.66|2120.16|2121.37|2119.87|0
1649357040000|2022-04-07 18:44:00|2121.8|2120.3|2122.22|2120.72|2122.51|2121.01|2121.8|2120.3|0
1649357050000|2022-04-07 18:44:10|2122.37|2120.87|2122.93|2121.43|2123.22|2121.72|2122.37|2120.87|0
1649357060000|2022-04-07 18:44:20|2123.07|2121.57|2122.93|2121.43|2123.07|2121.57|2122.65|2121.15|0
1649357070000|2022-04-07 18:44:30|2122.79|2121.29|2123.5|2122|2123.5|2122|2122.79|2121.29|0
1649357080000|2022-04-07 18:44:40|2123.36|2121.86|2123.36|2121.86|2123.64|2122.14|2123.36|2121.86|0
1649357090000|2022-04-07 18:44:50|2123.22|2121.72|2123.07|2121.57|2123.22|2121.72|2122.93|2121.43|0
1649357100000|2022-04-07 18:45:00|2123.22|2121.72|2122.65|2121.15|2123.22|2121.72|2122.51|2121.01|0
1649357110000|2022-04-07 18:45:10|2122.51|2121.01|2123.36|2121.86|2123.5|2122|2122.51|2121.01|0
1649357120000|2022-04-07 18:45:20|2123.43|2121.93|2122.37|2120.87|2123.5|2122|2122.37|2120.87|0
1649357130000|2022-04-07 18:45:30|2122.51|2121.01|2122.37|2120.87|2122.51|2121.01|2121.94|2120.44|0
1649357140000|2022-04-07 18:45:40|2122.22|2120.72|2123.22|2121.72|2123.36|2121.86|2122.22|2120.72|0
1649357150000|2022-04-07 18:45:50|2123.07|2121.57|2122.86|2121.36|2123.5|2122|2122.79|2121.29|0
1649357160000|2022-04-07 18:46:00|2122.79|2121.29|2122.08|2120.58|2122.86|2121.36|2122.08|2120.58|0
1649357170000|2022-04-07 18:46:10|2122.22|2120.72|2121.94|2120.44|2122.22|2120.72|2121.8|2120.3|0
1649357180000|2022-04-07 18:46:20|2122.08|2120.58|2121.94|2120.44|2122.08|2120.58|2121.52|2120.02|0
1649357190000|2022-04-07 18:46:30|2122.08|2120.58|2122.22|2120.72|2122.22|2120.72|2121.94|2120.44|0
1649357200000|2022-04-07 18:46:40|2121.94|2120.44|2122.22|2120.72|2122.22|2120.72|2121.66|2120.16|0
1649357210000|2022-04-07 18:46:50|2122.51|2121.01|2122.08|2120.58|2122.51|2121.01|2122.08|2120.58|0
1649357220000|2022-04-07 18:47:00|2122.01|2120.51|2122.08|2120.58|2122.08|2120.58|2121.52|2120.02|0
1649357230000|2022-04-07 18:47:10|2122.22|2120.72|2122.65|2121.15|2122.79|2121.29|2122.15|2120.65|0
1649357240000|2022-04-07 18:47:20|2122.72|2121.22|2122.86|2121.36|2122.93|2121.43|2122.65|2121.15|0
1649357250000|2022-04-07 18:47:30|2122.79|2121.29|2122.65|2121.15|2122.93|2121.43|2122.37|2120.87|0
1649357260000|2022-04-07 18:47:40|2122.51|2121.01|2122.79|2121.29|2122.93|2121.43|2122.37|2120.87|0
1649357270000|2022-04-07 18:47:50|2122.86|2121.36|2123.22|2121.72|2123.22|2121.72|2122.79|2121.29|0
1649357280000|2022-04-07 18:48:00|2123.07|2121.57|2124.07|2122.57|2124.07|2122.57|2123.07|2121.57|0
1649357290000|2022-04-07 18:48:10|2123.92|2122.42|2124.21|2122.71|2124.35|2122.85|2123.78|2122.28|0
1649357300000|2022-04-07 18:48:20|2124.42|2122.92|2124.21|2122.71|2124.42|2122.92|2124.07|2122.57|0
1649357310000|2022-04-07 18:48:30|2124.35|2122.85|2124.35|2122.85|2124.35|2122.85|2124.07|2122.57|0
1649357320000|2022-04-07 18:48:40|2124.21|2122.71|2124.35|2122.85|2124.49|2122.99|2123.92|2122.42|0
1649357330000|2022-04-07 18:48:50|2124.49|2122.99|2124.77|2123.27|2124.77|2123.27|2124.49|2122.99|0
1649357340000|2022-04-07 18:49:00|2125.2|2123.7|2126.19|2124.69|2126.47|2124.97|2125.2|2123.7|0
1649357350000|2022-04-07 18:49:10|2126.05|2124.55|2126.47|2124.97|2126.62|2125.12|2126.05|2124.55|0
1649357360000|2022-04-07 18:49:20|2126.62|2125.12|2126.18|2124.68|2126.62|2125.12|2126.04|2124.54|0
1649357370000|2022-04-07 18:49:30|2126.04|2124.54|2125.33|2123.83|2126.11|2124.61|2125.33|2123.83|0
1649357380000|2022-04-07 18:49:40|2125.47|2123.97|2125.76|2124.26|2125.9|2124.4|2125.47|2123.97|0
1649357390000|2022-04-07 18:49:50|2125.61|2124.11|2125.19|2123.69|2125.76|2124.26|2125.19|2123.69|0
1649357400000|2022-04-07 18:50:00|2125.05|2123.55|2124.55|2123.05|2125.05|2123.55|2124.34|2122.84|0
1649357410000|2022-04-07 18:50:10|2124.62|2123.12|2124.48|2122.98|2124.91|2123.41|2124.34|2122.84|0
1649357420000|2022-04-07 18:50:20|2124.34|2122.84|2124.62|2123.12|2124.62|2123.12|2124.2|2122.7|0
1649357430000|2022-04-07 18:50:30|2124.48|2122.98|2124.52|2123.02|2124.82|2123.32|2124.34|2122.84|0
1649357440000|2022-04-07 18:50:40|2124.66|2123.16|2125.09|2123.59|2125.09|2123.59|2124.52|2123.02|0
1649357450000|2022-04-07 18:50:50|2125.23|2123.73|2125.94|2124.44|2126.08|2124.58|2125.23|2123.73|0
1649357460000|2022-04-07 18:51:00|2126.15|2124.65|2125.66|2124.16|2126.15|2124.65|2125.66|2124.16|0
1649357470000|2022-04-07 18:51:10|2125.51|2124.01|2125.51|2124.01|2125.94|2124.44|2125.51|2124.01|0
1649357480000|2022-04-07 18:51:20|2125.37|2123.87|2126.36|2124.86|2126.65|2125.15|2125.37|2123.87|0
1649357490000|2022-04-07 18:51:30|2126.57|2125.07|2126.64|2125.14|2126.7|2125.2|2126.08|2124.58|0
1649357500000|2022-04-07 18:51:40|2126.5|2125|2126.5|2125|2126.64|2125.14|2126.5|2125|0
1649357510000|2022-04-07 18:51:50|2126.56|2125.06|2126.64|2125.14|2127.06|2125.56|2126.5|2125|0
1649357520000|2022-04-07 18:52:00|2126.92|2125.42|2126.5|2125|2127.06|2125.56|2126.5|2125|0
1649357530000|2022-04-07 18:52:10|2126.42|2124.92|2126.64|2125.14|2126.64|2125.14|2126.35|2124.85|0
1649357540000|2022-04-07 18:52:20|2126.78|2125.28|2126.78|2125.28|2126.99|2125.49|2126.64|2125.14|0
1649357550000|2022-04-07 18:52:30|2126.99|2125.49|2126.99|2125.49|2127.06|2125.56|2126.5|2125|0
1649357560000|2022-04-07 18:52:40|2127.06|2125.56|2126.78|2125.28|2127.06|2125.56|2126.64|2125.14|0
1649357570000|2022-04-07 18:52:50|2126.64|2125.14|2127.34|2125.84|2127.34|2125.84|2126.5|2125|0
1649357580000|2022-04-07 18:53:00|2127.06|2125.56|2127.55|2126.05|2127.63|2126.13|2127.06|2125.56|0
1649357590000|2022-04-07 18:53:10|2127.63|2126.13|2127.7|2126.2|2128.05|2126.55|2127.49|2125.99|0
1649357600000|2022-04-07 18:53:20|2127.63|2126.13|2127.91|2126.41|2127.91|2126.41|2127.49|2125.99|0
1649357610000|2022-04-07 18:53:30|2128.05|2126.55|2127.63|2126.13|2128.05|2126.55|2127.49|2125.99|0
1649357620000|2022-04-07 18:53:40|2127.49|2125.99|2127.2|2125.7|2127.63|2126.13|2127.2|2125.7|0
1649357630000|2022-04-07 18:53:50|2127.27|2125.77|2127.06|2125.56|2127.49|2125.99|2126.92|2125.42|0
1649357640000|2022-04-07 18:54:00|2127.2|2125.7|2126.65|2125.15|2127.34|2125.84|2126.65|2125.15|0
1649357650000|2022-04-07 18:54:10|2126.79|2125.29|2126.93|2125.43|2126.93|2125.43|2126.79|2125.29|0
1649357660000|2022-04-07 18:54:20|2126.79|2125.29|2127.35|2125.85|2127.35|2125.85|2126.79|2125.29|0
1649357670000|2022-04-07 18:54:30|2127.78|2126.28|2127.66|2126.16|2127.85|2126.35|2127.64|2126.14|0
1649357680000|2022-04-07 18:54:40|2127.8|2126.3|2127.52|2126.02|2127.8|2126.3|2127.52|2126.02|0
1649357690000|2022-04-07 18:54:50|2127.58|2126.08|2127.37|2125.87|2127.66|2126.16|2127.23|2125.73|0
1649357700000|2022-04-07 18:55:00|2127.52|2126.02|2129.07|2127.57|2129.07|2127.57|2127.52|2126.02|0
1649357710000|2022-04-07 18:55:10|2128.93|2127.43|2128.37|2126.87|2128.93|2127.43|2128.37|2126.87|0
1649357720000|2022-04-07 18:55:20|2128.08|2126.58|2128.65|2127.15|2128.65|2127.15|2128.08|2126.58|0
1649357730000|2022-04-07 18:55:30|2128.79|2127.29|2128.79|2127.29|2128.86|2127.36|2128.58|2127.08|0
1649357740000|2022-04-07 18:55:40|2128.51|2127.01|2128.65|2127.15|2128.79|2127.29|2128.51|2127.01|0
1649357750000|2022-04-07 18:55:50|2128.79|2127.29|2129.22|2127.72|2129.22|2127.72|2128.22|2126.72|0
1649357760000|2022-04-07 18:56:00|2129.36|2127.86|2129.22|2127.72|2129.78|2128.28|2129.22|2127.72|0
1649357770000|2022-04-07 18:56:10|2129.36|2127.86|2129.07|2127.57|2129.5|2128|2129.07|2127.57|0
1649357780000|2022-04-07 18:56:20|2128.93|2127.43|2129.07|2127.57|2129.07|2127.57|2128.79|2127.29|0
1649357790000|2022-04-07 18:56:30|2129.22|2127.72|2128.65|2127.15|2129.22|2127.72|2128.65|2127.15|0
1649357800000|2022-04-07 18:56:40|2128.58|2127.08|2128.58|2127.08|2128.65|2127.15|2128.22|2126.72|0
1649357810000|2022-04-07 18:56:50|2128.51|2127.01|2128.51|2127.01|2128.79|2127.29|2128.37|2126.87|0
1649357820000|2022-04-07 18:57:00|2128.37|2126.87|2128.79|2127.29|2128.79|2127.29|2128.22|2126.72|0
1649357830000|2022-04-07 18:57:10|2128.65|2127.15|2128.79|2127.29|2128.93|2127.43|2128.65|2127.15|0
1649357840000|2022-04-07 18:57:20|2128.93|2127.43|2129.5|2128|2129.64|2128.14|2128.93|2127.43|0
1649357850000|2022-04-07 18:57:30|2129.64|2128.14|2129.64|2128.14|2129.78|2128.28|2129.57|2128.07|0
1649357860000|2022-04-07 18:57:40|2129.71|2128.21|2129.36|2127.86|2129.78|2128.28|2129.36|2127.86|0
1649357870000|2022-04-07 18:57:50|2129.5|2128|2129.36|2127.86|2129.5|2128|2129.36|2127.86|0
1649357880000|2022-04-07 18:58:00|2129.28|2127.78|2129.43|2127.93|2129.64|2128.14|2129.07|2127.57|0
1649357890000|2022-04-07 18:58:10|2129.5|2128|2129.92|2128.42|2130.07|2128.57|2129.36|2127.86|0
1649357900000|2022-04-07 18:58:20|2129.85|2128.35|2129.64|2128.14|2129.92|2128.42|2129.5|2128|0
1649357910000|2022-04-07 18:58:30|2129.57|2128.07|2129.64|2128.14|2129.78|2128.28|2129.5|2128|0
1649357920000|2022-04-07 18:58:40|2129.57|2128.07|2129.64|2128.14|2129.64|2128.14|2129.5|2128|0
1649357930000|2022-04-07 18:58:50|2129.5|2128|2129.78|2128.28|2129.85|2128.35|2129.5|2128|0
1649357940000|2022-04-07 18:59:00|2129.85|2128.35|2129.5|2128|2129.92|2128.42|2129.36|2127.86|0
1649357950000|2022-04-07 18:59:10|2129.64|2128.14|2130.49|2128.99|2130.49|2128.99|2129.64|2128.14|0
1649357960000|2022-04-07 18:59:20|2130.35|2128.85|2130.35|2128.85|2130.49|2128.99|2130.21|2128.71|0
1649357970000|2022-04-07 18:59:30|2130.42|2128.92|2130.35|2128.85|2130.49|2128.99|2130.35|2128.85|0
1649357980000|2022-04-07 18:59:40|2130.21|2128.71|2130.28|2128.78|2130.63|2129.13|2130.21|2128.71|0
1649357990000|2022-04-07 18:59:50|2130.21|2128.71|2131.91|2130.41|2132.97|2131.47|2130.21|2128.71|0
1649358000000|2022-04-07 19:00:00|2131.2|2129.7|2131.06|2129.56|2131.62|2130.12|2130.92|2129.42|0
1649358010000|2022-04-07 19:00:10|2131.2|2129.7|2132.33|2130.83|2132.62|2131.12|2131.2|2129.7|0
1649358020000|2022-04-07 19:00:20|2132.19|2130.69|2132.33|2130.83|2132.62|2131.12|2132.05|2130.55|0
1649358030000|2022-04-07 19:00:30|2132.05|2130.55|2132.26|2130.76|2132.33|2130.83|2131.77|2130.27|0
1649358040000|2022-04-07 19:00:40|2132.33|2130.83|2132.62|2131.12|2132.62|2131.12|2132.19|2130.69|0
1649358050000|2022-04-07 19:00:50|2132.76|2131.26|2133.04|2131.54|2133.32|2131.82|2132.76|2131.26|0
1649358060000|2022-04-07 19:01:00|2132.9|2131.4|2132.19|2130.69|2133.11|2131.61|2132.19|2130.69|0
1649358070000|2022-04-07 19:01:10|2132.33|2130.83|2133.18|2131.68|2133.32|2131.82|2132.33|2130.83|0
1649358080000|2022-04-07 19:01:20|2133.25|2131.75|2132.9|2131.4|2133.25|2131.75|2132.9|2131.4|0
1649358090000|2022-04-07 19:01:30|2133.04|2131.54|2134.32|2132.82|2134.38|2132.88|2133.04|2131.54|0
1649358100000|2022-04-07 19:01:40|2134.46|2132.96|2134.46|2132.96|2134.74|2133.24|2134.32|2132.82|0
1649358110000|2022-04-07 19:01:50|2134.38|2132.88|2134.46|2132.96|2134.6|2133.1|2134.17|2132.67|0
1649358120000|2022-04-07 19:02:00|2134.32|2132.82|2134.32|2132.82|2134.88|2133.38|2134.32|2132.82|0
1649358130000|2022-04-07 19:02:10|2134.46|2132.96|2134.74|2133.24|2135.16|2133.66|2134.32|2132.82|0
1649358140000|2022-04-07 19:02:20|2134.6|2133.1|2134.46|2132.96|2134.74|2133.24|2134.17|2132.67|0
1649358150000|2022-04-07 19:02:30|2134.32|2132.82|2134.6|2133.1|2134.74|2133.24|2134.17|2132.67|0
1649358160000|2022-04-07 19:02:40|2134.46|2132.96|2134.6|2133.1|2134.74|2133.24|2134.24|2132.74|0
1649358170000|2022-04-07 19:02:50|2134.5|2133|2135.07|2133.57|2135.35|2133.85|2134.36|2132.86|0
1649358180000|2022-04-07 19:03:00|2134.92|2133.42|2134.78|2133.28|2134.92|2133.42|2134.64|2133.14|0
1649358190000|2022-04-07 19:03:10|2134.64|2133.14|2134.5|2133|2134.78|2133.28|2134.5|2133|0
1649358200000|2022-04-07 19:03:20|2134.36|2132.86|2134.22|2132.72|2134.36|2132.86|2134.08|2132.58|0
1649358210000|2022-04-07 19:03:30|2134.5|2133|2134.22|2132.72|2134.64|2133.14|2134.22|2132.72|0
1649358220000|2022-04-07 19:03:40|2134.08|2132.58|2133.93|2132.43|2134.5|2133|2133.93|2132.43|0
1649358230000|2022-04-07 19:03:50|2134.08|2132.58|2134.08|2132.58|2134.22|2132.72|2133.93|2132.43|0
1649358240000|2022-04-07 19:04:00|2133.93|2132.43|2133.65|2132.15|2134.08|2132.58|2133.65|2132.15|0
1649358250000|2022-04-07 19:04:10|2133.51|2132.01|2133.93|2132.43|2133.93|2132.43|2133.23|2131.73|0
1649358260000|2022-04-07 19:04:20|2134.08|2132.58|2134.08|2132.58|2134.22|2132.72|2133.93|2132.43|0
1649358270000|2022-04-07 19:04:30|2134.14|2132.64|2134.08|2132.58|2134.36|2132.86|2133.93|2132.43|0
1649358280000|2022-04-07 19:04:40|2134.22|2132.72|2134.28|2132.78|2134.36|2132.86|2134.08|2132.58|0
1649358290000|2022-04-07 19:04:50|2134.22|2132.72|2134.22|2132.72|2134.5|2133|2134.22|2132.72|0
1649358300000|2022-04-07 19:05:00|2134.08|2132.58|2133.79|2132.29|2134.36|2132.86|2133.79|2132.29|0
1649358310000|2022-04-07 19:05:10|2133.65|2132.15|2133.23|2131.73|2133.65|2132.15|2133.08|2131.58|0
1649358320000|2022-04-07 19:05:20|2133.37|2131.87|2134.08|2132.58|2134.22|2132.72|2133.37|2131.87|0
1649358330000|2022-04-07 19:05:30|2133.93|2132.43|2133.37|2131.87|2134.08|2132.58|2133.37|2131.87|0
1649358340000|2022-04-07 19:05:40|2133.51|2132.01|2133.79|2132.29|2133.93|2132.43|2133.51|2132.01|0
1649358350000|2022-04-07 19:05:50|2133.65|2132.15|2133.51|2132.01|2134.08|2132.58|2133.51|2132.01|0
1649358360000|2022-04-07 19:06:00|2133.65|2132.15|2133.65|2132.15|2133.65|2132.15|2133.51|2132.01|0
1649358370000|2022-04-07 19:06:10|2133.79|2132.29|2134.36|2132.86|2134.36|2132.86|2133.65|2132.15|0
1649358380000|2022-04-07 19:06:20|2134.5|2133|2134.78|2133.28|2134.92|2133.42|2134.36|2132.86|0
1649358390000|2022-04-07 19:06:30|2134.85|2133.35|2135.77|2134.27|2136.2|2134.7|2134.78|2133.28|0
1649358400000|2022-04-07 19:06:40|2135.63|2134.13|2135.49|2133.99|2136.2|2134.7|2135.49|2133.99|0
1649358410000|2022-04-07 19:06:50|2135.63|2134.13|2134.92|2133.42|2135.63|2134.13|2134.78|2133.28|0
1649358420000|2022-04-07 19:07:00|2134.78|2133.28|2135.07|2133.57|2135.21|2133.71|2134.78|2133.28|0
1649358430000|2022-04-07 19:07:10|2135.13|2133.63|2134.78|2133.28|2135.49|2133.99|2134.64|2133.14|0
1649358440000|2022-04-07 19:07:20|2134.92|2133.42|2133.95|2132.45|2134.94|2133.44|2133.81|2132.31|0
1649358450000|2022-04-07 19:07:30|2134.1|2132.6|2133.95|2132.45|2134.38|2132.88|2133.95|2132.45|0
1649358460000|2022-04-07 19:07:40|2133.81|2132.31|2133.67|2132.17|2133.95|2132.45|2133.53|2132.03|0
1649358470000|2022-04-07 19:07:50|2133.81|2132.31|2133.81|2132.31|2133.95|2132.45|2133.53|2132.03|0
1649358480000|2022-04-07 19:08:00|2133.74|2132.24|2133.81|2132.31|2133.88|2132.38|2133.53|2132.03|0
1649358490000|2022-04-07 19:08:10|2133.95|2132.45|2133.67|2132.17|2133.95|2132.45|2133.6|2132.1|0
1649358500000|2022-04-07 19:08:20|2133.53|2132.03|2133.82|2132.32|2133.89|2132.39|2133.53|2132.03|0
1649358510000|2022-04-07 19:08:30|2133.68|2132.18|2133.96|2132.46|2133.96|2132.46|2133.54|2132.04|0
1649358520000|2022-04-07 19:08:40|2133.82|2132.32|2134.39|2132.89|2134.53|2133.03|2133.82|2132.32|0
1649358530000|2022-04-07 19:08:50|2134.25|2132.75|2134.25|2132.75|2134.81|2133.31|2134.11|2132.61|0
1649358540000|2022-04-07 19:09:00|2134.11|2132.61|2134.95|2133.45|2135.1|2133.6|2133.96|2132.46|0
1649358550000|2022-04-07 19:09:10|2134.81|2133.31|2135.02|2133.52|2135.24|2133.74|2134.81|2133.31|0
1649358560000|2022-04-07 19:09:20|2134.95|2133.45|2134.88|2133.38|2135.1|2133.6|2134.53|2133.03|0
1649358570000|2022-04-07 19:09:30|2134.95|2133.45|2134.95|2133.45|2134.95|2133.45|2134.67|2133.17|0
1649358580000|2022-04-07 19:09:40|2135.1|2133.6|2135.95|2134.45|2135.95|2134.45|2135.1|2133.6|0
1649358590000|2022-04-07 19:09:50|2136.09|2134.59|2136.05|2134.55|2136.23|2134.73|2135.8|2134.3|0
1649358600000|2022-04-07 19:10:00|2135.98|2134.48|2135.98|2134.48|2136.27|2134.77|2135.98|2134.48|0
1649358610000|2022-04-07 19:10:10|2136.13|2134.63|2135.42|2133.92|2136.13|2134.63|2135.28|2133.78|0
1649358620000|2022-04-07 19:10:20|2135.56|2134.06|2135.56|2134.06|2135.84|2134.34|2135.42|2133.92|0
1649358630000|2022-04-07 19:10:30|2135.42|2133.92|2135.13|2133.63|2135.42|2133.92|2134.99|2133.49|0
1649358640000|2022-04-07 19:10:40|2135.28|2133.78|2135.28|2133.78|2135.28|2133.78|2134.99|2133.49|0
1649358650000|2022-04-07 19:10:50|2135.56|2134.06|2136.13|2134.63|2136.27|2134.77|2135.56|2134.06|0
1649358660000|2022-04-07 19:11:00|2136.27|2134.77|2137.12|2135.62|2137.26|2135.76|2136.13|2134.63|0
1649358670000|2022-04-07 19:11:10|2137.19|2135.69|2137.26|2135.76|2137.54|2136.04|2136.98|2135.48|0
1649358680000|2022-04-07 19:11:20|2137.4|2135.9|2137.26|2135.76|2137.54|2136.04|2137.26|2135.76|0
1649358690000|2022-04-07 19:11:30|2137.12|2135.62|2137.4|2135.9|2137.4|2135.9|2137.12|2135.62|0
1649358700000|2022-04-07 19:11:40|2137.26|2135.76|2137.68|2136.18|2137.83|2136.33|2137.26|2135.76|0
1649358710000|2022-04-07 19:11:50|2137.54|2136.04|2136.98|2135.48|2137.54|2136.04|2136.83|2135.33|0
1649358720000|2022-04-07 19:12:00|2136.83|2135.33|2137.12|2135.62|2137.26|2135.76|2136.69|2135.19|0
1649358730000|2022-04-07 19:12:10|2137.26|2135.76|2137.54|2136.04|2137.83|2136.33|2137.26|2135.76|0
1649358740000|2022-04-07 19:12:20|2137.68|2136.18|2136.98|2135.48|2137.68|2136.18|2136.98|2135.48|0
1649358750000|2022-04-07 19:12:30|2137.04|2135.54|2137.26|2135.76|2137.26|2135.76|2136.98|2135.48|0
1649358760000|2022-04-07 19:12:40|2137.4|2135.9|2137.26|2135.76|2137.54|2136.04|2137.26|2135.76|0
1649358770000|2022-04-07 19:12:50|2137.33|2135.83|2137.68|2136.18|2137.68|2136.18|2137.26|2135.76|0
1649358780000|2022-04-07 19:13:00|2137.83|2136.33|2137.54|2136.04|2137.83|2136.33|2137.54|2136.04|0
1649358790000|2022-04-07 19:13:10|2137.47|2135.97|2137.54|2136.04|2137.83|2136.33|2137.47|2135.97|0
1649358800000|2022-04-07 19:13:20|2137.47|2135.97|2137.26|2135.76|2137.54|2136.04|2137.12|2135.62|0
1649358810000|2022-04-07 19:13:30|2137.12|2135.62|2136.86|2135.36|2137.15|2135.65|2136.86|2135.36|0
1649358820000|2022-04-07 19:13:40|2136.72|2135.22|2136.86|2135.36|2136.86|2135.36|2136.72|2135.22|0
1649358830000|2022-04-07 19:13:50|2136.72|2135.22|2136.72|2135.22|2136.86|2135.36|2136.44|2134.94|0
1649358840000|2022-04-07 19:14:00|2137.01|2135.51|2137.43|2135.93|2137.57|2136.07|2137.01|2135.51|0
1649358850000|2022-04-07 19:14:10|2137.5|2136|2137.71|2136.21|2137.71|2136.21|2137.43|2135.93|0
1649358860000|2022-04-07 19:14:20|2137.57|2136.07|2137.57|2136.07|2137.57|2136.07|2137.29|2135.79|0
1649358870000|2022-04-07 19:14:30|2137.71|2136.21|2137.15|2135.65|2137.71|2136.21|2137.15|2135.65|0
1649358880000|2022-04-07 19:14:40|2137.22|2135.72|2138|2136.5|2138|2136.5|2137.15|2135.65|0
1649358890000|2022-04-07 19:14:50|2137.71|2136.21|2138|2136.5|2138|2136.5|2137.71|2136.21|0
1649358900000|2022-04-07 19:15:00|2138.14|2136.64|2138.18|2136.68|2138.32|2136.82|2137.75|2136.25|0
1649358910000|2022-04-07 19:15:10|2138.04|2136.54|2138.43|2136.93|2138.64|2137.14|2138.04|2136.54|0
1649358920000|2022-04-07 19:15:20|2138.36|2136.86|2138.5|2137|2138.5|2137|2138.36|2136.86|0
1649358930000|2022-04-07 19:15:30|2138.64|2137.14|2139.07|2137.57|2139.21|2137.71|2138.64|2137.14|0
1649358940000|2022-04-07 19:15:40|2139.35|2137.85|2139.07|2137.57|2139.35|2137.85|2138.78|2137.28|0
1649358950000|2022-04-07 19:15:50|2139.21|2137.71|2138.5|2137|2139.21|2137.71|2138.5|2137|0
1649358960000|2022-04-07 19:16:00|2138.64|2137.14|2138.5|2137|2138.64|2137.14|2138.36|2136.86|0
1649358970000|2022-04-07 19:16:10|2138.64|2137.14|2138.5|2137|2138.64|2137.14|2138.22|2136.72|0
1649358980000|2022-04-07 19:16:20|2138.36|2136.86|2138.36|2136.86|2138.36|2136.86|2138.07|2136.57|0
1649358990000|2022-04-07 19:16:30|2138.5|2137|2138.07|2136.57|2138.5|2137|2138.07|2136.57|0
1649359000000|2022-04-07 19:16:40|2138.22|2136.72|2138.92|2137.42|2138.92|2137.42|2138.07|2136.57|0
1649359010000|2022-04-07 19:16:50|2138.85|2137.35|2138.78|2137.28|2138.92|2137.42|2138.5|2137|0
1649359020000|2022-04-07 19:17:00|2138.92|2137.42|2138.36|2136.86|2139.07|2137.57|2138.36|2136.86|0
1649359030000|2022-04-07 19:17:10|2138.07|2136.57|2138|2136.5|2138.07|2136.57|2137.65|2136.15|0
1649359040000|2022-04-07 19:17:20|2137.93|2136.43|2137.65|2136.15|2138|2136.5|2137.65|2136.15|0
1649359050000|2022-04-07 19:17:30|2137.51|2136.01|2137.51|2136.01|2137.51|2136.01|2137.51|2136.01|0
1649359060000|2022-04-07 19:17:40|2137.43|2135.93|2137.08|2135.58|2137.51|2136.01|2137.08|2135.58|0
1649359070000|2022-04-07 19:17:50|2136.94|2135.44|2136.66|2135.16|2137.22|2135.72|2136.66|2135.16|0
1649359080000|2022-04-07 19:18:00|2136.52|2135.02|2136.23|2134.73|2136.52|2135.02|2136.23|2134.73|0
1649359090000|2022-04-07 19:18:10|2136.52|2135.02|2136.23|2134.73|2136.58|2135.08|2136.23|2134.73|0
1649359100000|2022-04-07 19:18:20|2136.09|2134.59|2136.09|2134.59|2136.66|2135.16|2135.95|2134.45|0
1649359110000|2022-04-07 19:18:30|2135.81|2134.31|2136.37|2134.87|2136.52|2135.02|2135.81|2134.31|0
1649359120000|2022-04-07 19:18:40|2136.52|2135.02|2136.52|2135.02|2136.8|2135.3|2136.52|2135.02|0
1649359130000|2022-04-07 19:18:50|2136.37|2134.87|2136.44|2134.94|2136.52|2135.02|2136.37|2134.87|0
1649359140000|2022-04-07 19:19:00|2136.37|2134.87|2135.81|2134.31|2136.52|2135.02|2135.81|2134.31|0
1649359150000|2022-04-07 19:19:10|2135.95|2134.45|2135.67|2134.17|2135.95|2134.45|2135.52|2134.02|0
1649359160000|2022-04-07 19:19:20|2135.81|2134.31|2135.81|2134.31|2135.95|2134.45|2135.59|2134.09|0
1649359170000|2022-04-07 19:19:30|2135.67|2134.17|2135.38|2133.88|2135.81|2134.31|2135.38|2133.88|0
1649359180000|2022-04-07 19:19:40|2135.52|2134.02|2135.52|2134.02|2135.95|2134.45|2135.38|2133.88|0
1649359190000|2022-04-07 19:19:50|2135.67|2134.17|2135.81|2134.31|2135.95|2134.45|2135.67|2134.17|0
1649359200000|2022-04-07 19:20:00|2135.67|2134.17|2134.82|2133.32|2135.73|2134.23|2134.68|2133.18|0
1649359210000|2022-04-07 19:20:10|2134.68|2133.18|2134.66|2133.16|2134.96|2133.46|2134.53|2133.03|0
1649359220000|2022-04-07 19:20:20|2134.8|2133.3|2134.72|2133.22|2135.01|2133.51|2134.66|2133.16|0
1649359230000|2022-04-07 19:20:30|2134.66|2133.16|2134.86|2133.36|2135.08|2133.58|2134.51|2133.01|0
1649359240000|2022-04-07 19:20:40|2134.94|2133.44|2134.51|2133.01|2134.94|2133.44|2134.37|2132.87|0
1649359250000|2022-04-07 19:20:50|2134.37|2132.87|2134.51|2133.01|2134.51|2133.01|2134.23|2132.73|0
1649359260000|2022-04-07 19:21:00|2134.37|2132.87|2134.3|2132.8|2134.37|2132.87|2134.09|2132.59|0
1649359270000|2022-04-07 19:21:10|2134.37|2132.87|2133.24|2131.74|2134.37|2132.87|2133.24|2131.74|0
1649359280000|2022-04-07 19:21:20|2133.38|2131.88|2133.66|2132.16|2133.95|2132.45|2133.24|2131.74|0
1649359290000|2022-04-07 19:21:30|2133.73|2132.23|2133.81|2132.31|2133.81|2132.31|2133.66|2132.16|0
1649359300000|2022-04-07 19:21:40|2133.95|2132.45|2134.8|2133.3|2134.8|2133.3|2133.95|2132.45|0
1649359310000|2022-04-07 19:21:50|2134.66|2133.16|2134.09|2132.59|2134.72|2133.22|2134.09|2132.59|0
1649359320000|2022-04-07 19:22:00|2134.23|2132.73|2133.95|2132.45|2134.23|2132.73|2133.52|2132.02|0
1649359330000|2022-04-07 19:22:10|2134.09|2132.59|2133.95|2132.45|2134.51|2133.01|2133.95|2132.45|0
1649359340000|2022-04-07 19:22:20|2133.81|2132.31|2133.66|2132.16|2133.81|2132.31|2133.38|2131.88|0
1649359350000|2022-04-07 19:22:30|2133.59|2132.09|2133.52|2132.02|2133.66|2132.16|2133.38|2131.88|0
1649359360000|2022-04-07 19:22:40|2133.38|2131.88|2133.45|2131.95|2133.66|2132.16|2132.81|2131.31|0
1649359370000|2022-04-07 19:22:50|2133.52|2132.02|2133.52|2132.02|2133.95|2132.45|2133.24|2131.74|0
1649359380000|2022-04-07 19:23:00|2133.38|2131.88|2133.24|2131.74|2133.52|2132.02|2133.1|2131.6|0
1649359390000|2022-04-07 19:23:10|2133.1|2131.6|2132.96|2131.46|2133.17|2131.67|2132.81|2131.31|0
1649359400000|2022-04-07 19:23:20|2133.1|2131.6|2133.1|2131.6|2133.1|2131.6|2132.96|2131.46|0
1649359410000|2022-04-07 19:23:30|2132.96|2131.46|2133.52|2132.02|2133.52|2132.02|2132.81|2131.31|0
1649359420000|2022-04-07 19:23:40|2133.38|2131.88|2133.24|2131.74|2133.52|2132.02|2133.24|2131.74|0
1649359430000|2022-04-07 19:23:50|2132.96|2131.46|2132.81|2131.31|2132.96|2131.46|2132.67|2131.17|0
1649359440000|2022-04-07 19:24:00|2132.67|2131.17|2132.39|2130.89|2132.96|2131.46|2132.25|2130.75|0
1649359450000|2022-04-07 19:24:10|2132.25|2130.75|2132.53|2131.03|2132.53|2131.03|2131.96|2130.46|0
1649359460000|2022-04-07 19:24:20|2132.39|2130.89|2132.39|2130.89|2132.67|2131.17|2132.39|2130.89|0
1649359470000|2022-04-07 19:24:30|2132.11|2130.61|2132.53|2131.03|2132.53|2131.03|2132.11|2130.61|0
1649359480000|2022-04-07 19:24:40|2132.39|2130.89|2132.81|2131.31|2132.81|2131.31|2132.39|2130.89|0
1649359490000|2022-04-07 19:24:50|2132.67|2131.17|2133.24|2131.74|2133.24|2131.74|2132.67|2131.17|0
1649359500000|2022-04-07 19:25:00|2133.52|2132.02|2133.24|2131.74|2133.52|2132.02|2133.1|2131.6|0
1649359510000|2022-04-07 19:25:10|2133.38|2131.88|2133.73|2132.23|2133.73|2132.23|2133.38|2131.88|0
1649359520000|2022-04-07 19:25:20|2133.95|2132.45|2134.23|2132.73|2134.23|2132.73|2133.81|2132.31|0
1649359530000|2022-04-07 19:25:30|2134.37|2132.87|2134.51|2133.01|2134.66|2133.16|2134.23|2132.73|0
1649359540000|2022-04-07 19:25:40|2134.8|2133.3|2134.37|2132.87|2134.8|2133.3|2134.37|2132.87|0
1649359550000|2022-04-07 19:25:50|2134.3|2132.8|2133.81|2132.31|2134.3|2132.8|2133.81|2132.31|0
1649359560000|2022-04-07 19:26:00|2134.09|2132.59|2133.52|2132.02|2134.09|2132.59|2133.38|2131.88|0
1649359570000|2022-04-07 19:26:10|2133.66|2132.16|2134.09|2132.59|2134.23|2132.73|2133.66|2132.16|0
1649359580000|2022-04-07 19:26:20|2134.23|2132.73|2133.95|2132.45|2134.23|2132.73|2133.81|2132.31|0
1649359590000|2022-04-07 19:26:30|2134.09|2132.59|2134.23|2132.73|2134.37|2132.87|2134.09|2132.59|0
1649359600000|2022-04-07 19:26:40|2134.37|2132.87|2134.23|2132.73|2134.37|2132.87|2133.95|2132.45|0
1649359610000|2022-04-07 19:26:50|2134.09|2132.59|2134.09|2132.59|2134.09|2132.59|2133.81|2132.31|0
1649359620000|2022-04-07 19:27:00|2134.23|2132.73|2134.09|2132.59|2134.66|2133.16|2134.09|2132.59|0
1649359630000|2022-04-07 19:27:10|2134.23|2132.73|2133.66|2132.16|2134.23|2132.73|2133.38|2131.88|0
1649359640000|2022-04-07 19:27:20|2133.73|2132.23|2133.81|2132.31|2134.23|2132.73|2133.66|2132.16|0
1649359650000|2022-04-07 19:27:30|2133.52|2132.02|2132.11|2130.61|2133.52|2132.02|2131.96|2130.46|0
1649359660000|2022-04-07 19:27:40|2132.25|2130.75|2132.96|2131.46|2133.38|2131.88|2132.25|2130.75|0
1649359670000|2022-04-07 19:27:50|2133.1|2131.6|2132.67|2131.17|2133.1|2131.6|2132.67|2131.17|0
1649359680000|2022-04-07 19:28:00|2132.81|2131.31|2132.53|2131.03|2132.81|2131.31|2132.53|2131.03|0
1649359690000|2022-04-07 19:28:10|2132.6|2131.1|2132.46|2130.96|2132.96|2131.46|2132.39|2130.89|0
1649359700000|2022-04-07 19:28:20|2132.53|2131.03|2132.25|2130.75|2132.53|2131.03|2132.25|2130.75|0
1649359710000|2022-04-07 19:28:30|2131.96|2130.46|2132.1|2130.6|2132.25|2130.75|2131.68|2130.18|0
1649359720000|2022-04-07 19:28:40|2131.95|2130.45|2131.81|2130.31|2132.1|2130.6|2131.53|2130.03|0
1649359730000|2022-04-07 19:28:50|2131.67|2130.17|2132.1|2130.6|2132.24|2130.74|2131.67|2130.17|0
1649359740000|2022-04-07 19:29:00|2131.95|2130.45|2131.95|2130.45|2132.24|2130.74|2131.81|2130.31|0
1649359750000|2022-04-07 19:29:10|2131.88|2130.38|2132.54|2131.04|2132.68|2131.18|2131.88|2130.38|0
1649359760000|2022-04-07 19:29:20|2132.68|2131.18|2132.4|2130.9|2132.75|2131.25|2132.4|2130.9|0
1649359770000|2022-04-07 19:29:30|2132.54|2131.04|2132.12|2130.62|2132.54|2131.04|2132.12|2130.62|0
1649359780000|2022-04-07 19:29:40|2132.26|2130.76|2132.4|2130.9|2132.47|2130.97|2132.26|2130.76|0
1649359790000|2022-04-07 19:29:50|2132.26|2130.76|2132.47|2130.97|2132.54|2131.04|2132.26|2130.76|0
1649359800000|2022-04-07 19:30:00|2132.54|2131.04|2131.83|2130.33|2132.68|2131.18|2131.69|2130.19|0
1649359810000|2022-04-07 19:30:10|2131.69|2130.19|2132.97|2131.47|2132.97|2131.47|2131.69|2130.19|0
1649359820000|2022-04-07 19:30:20|2133.03|2131.53|2133.39|2131.89|2133.53|2132.03|2133.03|2131.53|0
1649359830000|2022-04-07 19:30:30|2133.32|2131.82|2133.67|2132.17|2133.67|2132.17|2133.25|2131.75|0
1649359840000|2022-04-07 19:30:40|2133.6|2132.1|2133.67|2132.17|2133.82|2132.32|2133.25|2131.75|0
1649359850000|2022-04-07 19:30:50|2133.96|2132.46|2133.96|2132.46|2134.38|2132.88|2133.96|2132.46|0
1649359860000|2022-04-07 19:31:00|2134.24|2132.74|2134.1|2132.6|2134.67|2133.17|2133.96|2132.46|0
1649359870000|2022-04-07 19:31:10|2134.17|2132.67|2134.81|2133.31|2134.95|2133.45|2134.1|2132.6|0
1649359880000|2022-04-07 19:31:20|2134.67|2133.17|2134.67|2133.17|2134.95|2133.45|2134.67|2133.17|0
1649359890000|2022-04-07 19:31:30|2134.95|2133.45|2134.95|2133.45|2135.23|2133.73|2134.67|2133.17|0
1649359900000|2022-04-07 19:31:40|2134.81|2133.31|2135.23|2133.73|2135.23|2133.73|2134.67|2133.17|0
1649359910000|2022-04-07 19:31:50|2135.09|2133.59|2134.67|2133.17|2135.09|2133.59|2134.59|2133.09|0
1649359920000|2022-04-07 19:32:00|2134.24|2132.74|2133.96|2132.46|2134.38|2132.88|2133.96|2132.46|0
1649359930000|2022-04-07 19:32:10|2134.24|2132.74|2134.24|2132.74|2134.38|2132.88|2133.96|2132.46|0
1649359940000|2022-04-07 19:32:20|2134.1|2132.6|2134.59|2133.09|2134.59|2133.09|2133.96|2132.46|0
1649359950000|2022-04-07 19:32:30|2134.52|2133.02|2134.81|2133.31|2134.81|2133.31|2134.52|2133.02|0
1649359960000|2022-04-07 19:32:40|2134.67|2133.17|2135.37|2133.87|2135.37|2133.87|2134.67|2133.17|0
1649359970000|2022-04-07 19:32:50|2135.23|2133.73|2135.51|2134.01|2135.51|2134.01|2135.23|2133.73|0
1649359980000|2022-04-07 19:33:00|2135.37|2133.87|2135.94|2134.44|2136.08|2134.58|2135.37|2133.87|0
1649359990000|2022-04-07 19:33:10|2136.22|2134.72|2136.08|2134.58|2136.22|2134.72|2135.8|2134.3|0
1649360000000|2022-04-07 19:33:20|2135.94|2134.44|2136.36|2134.86|2136.36|2134.86|2135.94|2134.44|0
1649360010000|2022-04-07 19:33:30|2136.22|2134.72|2136.51|2135.01|2136.51|2135.01|2136.22|2134.72|0
1649360020000|2022-04-07 19:33:40|2136.36|2134.86|2136.22|2134.72|2136.65|2135.15|2136.22|2134.72|0
1649360030000|2022-04-07 19:33:50|2136.08|2134.58|2135.94|2134.44|2136.22|2134.72|2135.94|2134.44|0
1649360040000|2022-04-07 19:34:00|2135.8|2134.3|2135.66|2134.16|2135.94|2134.44|2135.66|2134.16|0
1649360050000|2022-04-07 19:34:10|2135.51|2134.01|2135.37|2133.87|2135.66|2134.16|2135.09|2133.59|0
1649360060000|2022-04-07 19:34:20|2135.51|2134.01|2136.51|2135.01|2136.65|2135.15|2135.51|2134.01|0
1649360070000|2022-04-07 19:34:30|2136.57|2135.07|2136.36|2134.86|2136.65|2135.15|2136.22|2134.72|0
1649360080000|2022-04-07 19:34:40|2136.65|2135.15|2136.36|2134.86|2136.65|2135.15|2136.36|2134.86|0
1649360090000|2022-04-07 19:34:50|2136.51|2135.01|2136.65|2135.15|2136.93|2135.43|2136.36|2134.86|0
1649360100000|2022-04-07 19:35:00|2136.79|2135.29|2136.79|2135.29|2136.93|2135.43|2136.65|2135.15|0
1649360110000|2022-04-07 19:35:10|2136.65|2135.15|2136.22|2134.72|2136.65|2135.15|2136.22|2134.72|0
1649360120000|2022-04-07 19:35:20|2136.08|2134.58|2136.36|2134.86|2136.51|2135.01|2135.94|2134.44|0
1649360130000|2022-04-07 19:35:30|2136.08|2134.58|2135.94|2134.44|2136.22|2134.72|2135.94|2134.44|0
1649360140000|2022-04-07 19:35:40|2136.08|2134.58|2136.43|2134.93|2136.51|2135.01|2136.08|2134.58|0
1649360150000|2022-04-07 19:35:50|2136.51|2135.01|2136.08|2134.58|2136.51|2135.01|2136.08|2134.58|0
1649360160000|2022-04-07 19:36:00|2135.94|2134.44|2135.8|2134.3|2136.22|2134.72|2135.8|2134.3|0
1649360170000|2022-04-07 19:36:10|2135.87|2134.37|2136.22|2134.72|2136.36|2134.86|2135.8|2134.3|0
1649360180000|2022-04-07 19:36:20|2136.29|2134.79|2136.43|2134.93|2136.51|2135.01|2136.22|2134.72|0
1649360190000|2022-04-07 19:36:30|2136.36|2134.86|2136.01|2134.51|2136.51|2135.01|2135.94|2134.44|0
1649360200000|2022-04-07 19:36:40|2136.08|2134.58|2135.51|2134.01|2136.65|2135.15|2135.3|2133.8|0
1649360210000|2022-04-07 19:36:50|2135.66|2134.16|2135.94|2134.44|2136.36|2134.86|2135.51|2134.01|0
1649360220000|2022-04-07 19:37:00|2136.08|2134.58|2136.08|2134.58|2136.36|2134.86|2135.8|2134.3|0
1649360230000|2022-04-07 19:37:10|2135.94|2134.44|2135.66|2134.16|2135.94|2134.44|2135.51|2134.01|0
1649360240000|2022-04-07 19:37:20|2135.8|2134.3|2136.15|2134.65|2136.36|2134.86|2135.8|2134.3|0
1649360250000|2022-04-07 19:37:30|2136.08|2134.58|2135.94|2134.44|2136.36|2134.86|2135.94|2134.44|0
1649360260000|2022-04-07 19:37:40|2136.08|2134.58|2136.08|2134.58|2136.22|2134.72|2135.94|2134.44|0
1649360270000|2022-04-07 19:37:50|2135.94|2134.44|2136.65|2135.15|2136.65|2135.15|2135.94|2134.44|0
1649360280000|2022-04-07 19:38:00|2136.79|2135.29|2136.65|2135.15|2136.79|2135.29|2136.51|2135.01|0
1649360290000|2022-04-07 19:38:10|2136.57|2135.07|2135.94|2134.44|2136.57|2135.07|2135.94|2134.44|0
1649360300000|2022-04-07 19:38:20|2136.08|2134.58|2136.51|2135.01|2136.65|2135.15|2136.08|2134.58|0
1649360310000|2022-04-07 19:38:30|2136.43|2134.93|2136.36|2134.86|2136.51|2135.01|2136.22|2134.72|0
1649360320000|2022-04-07 19:38:40|2136.51|2135.01|2136.04|2134.54|2136.65|2135.15|2136.04|2134.54|0
1649360330000|2022-04-07 19:38:50|2136.11|2134.61|2136.04|2134.54|2136.11|2134.61|2135.76|2134.26|0
1649360340000|2022-04-07 19:39:00|2136.11|2134.61|2135.33|2133.83|2136.18|2134.68|2135.33|2133.83|0
1649360350000|2022-04-07 19:39:10|2135.48|2133.98|2135.48|2133.98|2135.62|2134.12|2135.19|2133.69|0
1649360360000|2022-04-07 19:39:20|2135.76|2134.26|2135.83|2134.33|2135.9|2134.4|2135.62|2134.12|0
1649360370000|2022-04-07 19:39:30|2135.76|2134.26|2135.76|2134.26|2135.9|2134.4|2135.48|2133.98|0
1649360380000|2022-04-07 19:39:40|2135.9|2134.4|2136.75|2135.25|2136.75|2135.25|2135.9|2134.4|0
1649360390000|2022-04-07 19:39:50|2136.61|2135.11|2137.18|2135.68|2137.18|2135.68|2136.47|2134.97|0
1649360400000|2022-04-07 19:40:00|2137.32|2135.82|2137.32|2135.82|2137.32|2135.82|2137.03|2135.53|0
1649360410000|2022-04-07 19:40:10|2137.18|2135.68|2137.03|2135.53|2137.32|2135.82|2136.89|2135.39|0
1649360420000|2022-04-07 19:40:20|2137.32|2135.82|2137.46|2135.96|2137.46|2135.96|2137.18|2135.68|0
1649360430000|2022-04-07 19:40:30|2137.6|2136.1|2138.03|2136.53|2138.03|2136.53|2137.46|2135.96|0
1649360440000|2022-04-07 19:40:40|2138.17|2136.67|2138.74|2137.24|2138.74|2137.24|2138.09|2136.59|0
1649360450000|2022-04-07 19:40:50|2138.89|2137.39|2138.6|2137.1|2139.03|2137.53|2138.46|2136.96|0
1649360460000|2022-04-07 19:41:00|2138.53|2137.03|2138.74|2137.24|2138.74|2137.24|2138.32|2136.82|0
1649360470000|2022-04-07 19:41:10|2138.6|2137.1|2138.46|2136.96|2138.89|2137.39|2138.46|2136.96|0
1649360480000|2022-04-07 19:41:20|2138.6|2137.1|2138.46|2136.96|2138.6|2137.1|2138.18|2136.68|0
1649360490000|2022-04-07 19:41:30|2138.6|2137.1|2138.6|2137.1|2138.74|2137.24|2138.46|2136.96|0
1649360500000|2022-04-07 19:41:40|2138.46|2136.96|2138.32|2136.82|2138.46|2136.96|2138.04|2136.54|0
1649360510000|2022-04-07 19:41:50|2138.18|2136.68|2137.61|2136.11|2138.32|2136.82|2137.61|2136.11|0
1649360520000|2022-04-07 19:42:00|2137.75|2136.25|2137.33|2135.83|2137.75|2136.25|2137.19|2135.69|0
1649360530000|2022-04-07 19:42:10|2137.19|2135.69|2136.62|2135.12|2137.47|2135.97|2136.62|2135.12|0
1649360540000|2022-04-07 19:42:20|2136.48|2134.98|2135.91|2134.41|2136.48|2134.98|2135.91|2134.41|0
1649360550000|2022-04-07 19:42:30|2135.77|2134.27|2135.49|2133.99|2135.77|2134.27|2135.49|2133.99|0
1649360560000|2022-04-07 19:42:40|2135.34|2133.84|2135.34|2133.84|2135.49|2133.99|2135.34|2133.84|0
1649360570000|2022-04-07 19:42:50|2135.2|2133.7|2135.91|2134.41|2136.05|2134.55|2135.2|2133.7|0
1649360580000|2022-04-07 19:43:00|2136.05|2134.55|2135.91|2134.41|2136.19|2134.69|2135.77|2134.27|0
1649360590000|2022-04-07 19:43:10|2136.05|2134.55|2136.9|2135.4|2136.9|2135.4|2136.05|2134.55|0
1649360600000|2022-04-07 19:43:20|2136.76|2135.26|2137.19|2135.69|2137.33|2135.83|2136.76|2135.26|0
1649360610000|2022-04-07 19:43:30|2137.04|2135.54|2137.19|2135.69|2137.33|2135.83|2137.04|2135.54|0
1649360620000|2022-04-07 19:43:40|2137.33|2135.83|2137.61|2136.11|2137.61|2136.11|2137.04|2135.54|0
1649360630000|2022-04-07 19:43:50|2137.47|2135.97|2137.04|2135.54|2137.47|2135.97|2137.04|2135.54|0
1649360640000|2022-04-07 19:44:00|2137.19|2135.69|2136.9|2135.4|2137.19|2135.69|2136.62|2135.12|0
1649360650000|2022-04-07 19:44:10|2137.33|2135.83|2137.75|2136.25|2137.89|2136.39|2137.33|2135.83|0
1649360660000|2022-04-07 19:44:20|2137.89|2136.39|2138.32|2136.82|2138.32|2136.82|2137.75|2136.25|0
1649360670000|2022-04-07 19:44:30|2138.18|2136.68|2137.89|2136.39|2138.18|2136.68|2137.82|2136.32|0
1649360680000|2022-04-07 19:44:40|2138.04|2136.54|2138.18|2136.68|2138.18|2136.68|2138.04|2136.54|0
1649360690000|2022-04-07 19:44:50|2138.32|2136.82|2137.75|2136.25|2138.32|2136.82|2137.75|2136.25|0
1649360700000|2022-04-07 19:45:00|2137.89|2136.39|2137.04|2135.54|2137.89|2136.39|2136.83|2135.33|0
1649360710000|2022-04-07 19:45:10|2137.19|2135.69|2136.34|2134.84|2137.19|2135.69|2136.34|2134.84|0
1649360720000|2022-04-07 19:45:20|2136.48|2134.98|2137.33|2135.83|2137.33|2135.83|2136.34|2134.84|0
1649360730000|2022-04-07 19:45:30|2137.19|2135.69|2137.61|2136.11|2137.61|2136.11|2137.19|2135.69|0
1649360740000|2022-04-07 19:45:40|2137.75|2136.25|2137.61|2136.11|2137.89|2136.39|2137.25|2135.75|0
1649360750000|2022-04-07 19:45:50|2137.68|2136.18|2137.47|2135.97|2137.75|2136.25|2137.47|2135.97|0
1649360760000|2022-04-07 19:46:00|2137.33|2135.83|2137.61|2136.11|2137.75|2136.25|2137.04|2135.54|0
1649360770000|2022-04-07 19:46:10|2137.75|2136.25|2137.89|2136.39|2138.04|2136.54|2137.61|2136.11|0
1649360780000|2022-04-07 19:46:20|2137.96|2136.46|2138.04|2136.54|2138.18|2136.68|2137.68|2136.18|0
1649360790000|2022-04-07 19:46:30|2138.18|2136.68|2138.74|2137.24|2138.74|2137.24|2138.18|2136.68|0
1649360800000|2022-04-07 19:46:40|2138.89|2137.39|2139.03|2137.53|2139.03|2137.53|2138.74|2137.24|0
1649360810000|2022-04-07 19:46:50|2138.89|2137.39|2139.74|2138.24|2139.88|2138.38|2138.89|2137.39|0
1649360820000|2022-04-07 19:47:00|2139.88|2138.38|2139.59|2138.09|2140.02|2138.52|2139.59|2138.09|0
1649360830000|2022-04-07 19:47:10|2139.74|2138.24|2139.59|2138.09|2139.88|2138.38|2139.45|2137.95|0
1649360840000|2022-04-07 19:47:20|2139.52|2138.02|2139.88|2138.38|2139.88|2138.38|2139.52|2138.02|0
1649360850000|2022-04-07 19:47:30|2139.74|2138.24|2139.31|2137.81|2139.74|2138.24|2139.31|2137.81|0
1649360860000|2022-04-07 19:47:40|2139.17|2137.67|2138.89|2137.39|2139.17|2137.67|2138.74|2137.24|0
1649360870000|2022-04-07 19:47:50|2138.74|2137.24|2137.89|2136.39|2138.74|2137.24|2137.89|2136.39|0
1649360880000|2022-04-07 19:48:00|2137.75|2136.25|2137.33|2135.83|2138.04|2136.54|2137.19|2135.69|0
1649360890000|2022-04-07 19:48:10|2137.19|2135.69|2137.11|2135.61|2137.19|2135.69|2136.9|2135.4|0
1649360900000|2022-04-07 19:48:20|2137.19|2135.69|2136.62|2135.12|2137.19|2135.69|2136.62|2135.12|0
1649360910000|2022-04-07 19:48:30|2136.76|2135.26|2136.19|2134.69|2136.76|2135.26|2135.91|2134.41|0
1649360920000|2022-04-07 19:48:40|2136.26|2134.76|2136.05|2134.55|2136.34|2134.84|2136.05|2134.55|0
1649360930000|2022-04-07 19:48:50|2135.98|2134.48|2136.12|2134.62|2136.19|2134.69|2135.91|2134.41|0
1649360940000|2022-04-07 19:49:00|2136.05|2134.55|2135.06|2133.56|2136.62|2135.12|2134.92|2133.42|0
1649360950000|2022-04-07 19:49:10|2135.13|2133.63|2135.34|2133.84|2135.49|2133.99|2134.92|2133.42|0
1649360960000|2022-04-07 19:49:20|2135.2|2133.7|2134.5|2133|2135.34|2133.84|2134.21|2132.71|0
1649360970000|2022-04-07 19:49:30|2134.64|2133.14|2135.2|2133.7|2135.2|2133.7|2134.35|2132.85|0
1649360980000|2022-04-07 19:49:40|2135.06|2133.56|2136.05|2134.55|2136.05|2134.55|2135.06|2133.56|0
1649360990000|2022-04-07 19:49:50|2135.91|2134.41|2135.63|2134.13|2136.19|2134.69|2135.49|2133.99|0
1649361000000|2022-04-07 19:50:00|2134.07|2132.57|2134.5|2133|2136.05|2134.55|2134.07|2132.57|0
1649361010000|2022-04-07 19:50:10|2134.64|2133.14|2133.5|2132|2134.7|2133.2|2133.22|2131.72|0
1649361020000|2022-04-07 19:50:20|2133.36|2131.86|2132.65|2131.15|2133.65|2132.15|2132.65|2131.15|0
1649361030000|2022-04-07 19:50:30|2132.51|2131.01|2132.37|2130.87|2132.94|2131.44|2132.23|2130.73|0
1649361040000|2022-04-07 19:50:40|2132.23|2130.73|2132.51|2131.01|2133.22|2131.72|2132.23|2130.73|0
1649361050000|2022-04-07 19:50:50|2132.37|2130.87|2132.37|2130.87|2132.44|2130.94|2131.8|2130.3|0
1649361060000|2022-04-07 19:51:00|2132.23|2130.73|2132.23|2130.73|2132.37|2130.87|2131.8|2130.3|0
1649361070000|2022-04-07 19:51:10|2132.37|2130.87|2132.86|2131.36|2133.22|2131.72|2132.09|2130.59|0
1649361080000|2022-04-07 19:51:20|2132.94|2131.44|2131.66|2130.16|2132.94|2131.44|2131.66|2130.16|0
1649361090000|2022-04-07 19:51:30|2131.8|2130.3|2131.52|2130.02|2131.95|2130.45|2131.38|2129.88|0
1649361100000|2022-04-07 19:51:40|2131.66|2130.16|2132.51|2131.01|2132.51|2131.01|2131.52|2130.02|0
1649361110000|2022-04-07 19:51:50|2132.37|2130.87|2133.08|2131.58|2133.08|2131.58|2132.37|2130.87|0
1649361120000|2022-04-07 19:52:00|2132.8|2131.3|2132.37|2130.87|2132.8|2131.3|2132.37|2130.87|0
1649361130000|2022-04-07 19:52:10|2132.51|2131.01|2133.79|2132.29|2133.93|2132.43|2132.51|2131.01|0
1649361140000|2022-04-07 19:52:20|2133.93|2132.43|2134.35|2132.85|2134.35|2132.85|2133.85|2132.35|0
1649361150000|2022-04-07 19:52:30|2134.21|2132.71|2134.5|2133|2134.5|2133|2134.21|2132.71|0
1649361160000|2022-04-07 19:52:40|2134.64|2133.14|2134.21|2132.71|2134.64|2133.14|2134.21|2132.71|0
1649361170000|2022-04-07 19:52:50|2134.07|2132.57|2133.5|2132|2134.07|2132.57|2133.5|2132|0
1649361180000|2022-04-07 19:53:00|2133.65|2132.15|2134.07|2132.57|2134.21|2132.71|2133.65|2132.15|0
1649361190000|2022-04-07 19:53:10|2134|2132.5|2134.21|2132.71|2134.21|2132.71|2133.79|2132.29|0
1649361200000|2022-04-07 19:53:20|2134.07|2132.57|2133.65|2132.15|2134.07|2132.57|2133.65|2132.15|0
1649361210000|2022-04-07 19:53:30|2133.5|2132|2133.93|2132.43|2134.07|2132.57|2133.36|2131.86|0
1649361220000|2022-04-07 19:53:40|2134.07|2132.57|2133.79|2132.29|2134.5|2133|2133.65|2132.15|0
1649361230000|2022-04-07 19:53:50|2134.07|2132.57|2134.21|2132.71|2134.35|2132.85|2133.93|2132.43|0
1649361240000|2022-04-07 19:54:00|2134.07|2132.57|2133.36|2131.86|2134.07|2132.57|2133.22|2131.72|0
1649361250000|2022-04-07 19:54:10|2133.5|2132|2133.08|2131.58|2133.65|2132.15|2133.08|2131.58|0
1649361260000|2022-04-07 19:54:20|2133.22|2131.72|2133.29|2131.79|2133.36|2131.86|2133.08|2131.58|0
1649361270000|2022-04-07 19:54:30|2133.36|2131.86|2133.79|2132.29|2133.79|2132.29|2133.29|2131.79|0
1649361280000|2022-04-07 19:54:40|2132.94|2131.44|2131.52|2130.02|2132.94|2131.44|2130.95|2129.45|0
1649361290000|2022-04-07 19:54:50|2131.66|2130.16|2131.95|2130.45|2131.95|2130.45|2131.24|2129.74|0
1649361300000|2022-04-07 19:55:00|2131.87|2130.37|2131.38|2129.88|2131.87|2130.37|2131.1|2129.6|0
1649361310000|2022-04-07 19:55:10|2131.24|2129.74|2130.67|2129.17|2131.24|2129.74|2130.39|2128.89|0
1649361320000|2022-04-07 19:55:20|2130.53|2129.03|2129.23|2127.73|2130.53|2129.03|2129.23|2127.73|0
1649361330000|2022-04-07 19:55:30|2129.38|2127.88|2129.38|2127.88|2129.52|2128.02|2129.09|2127.59|0
1649361340000|2022-04-07 19:55:40|2129.09|2127.59|2128.95|2127.45|2129.23|2127.73|2128.67|2127.17|0
1649361350000|2022-04-07 19:55:50|2128.81|2127.31|2128.24|2126.74|2128.95|2127.45|2128.24|2126.74|0
1649361360000|2022-04-07 19:56:00|2128.1|2126.6|2128.53|2127.03|2128.53|2127.03|2128.1|2126.6|0
1649361370000|2022-04-07 19:56:10|2128.38|2126.88|2128.24|2126.74|2128.53|2127.03|2128.24|2126.74|0
1649361380000|2022-04-07 19:56:20|2128.53|2127.03|2128.38|2126.88|2128.81|2127.31|2128.24|2126.74|0
1649361390000|2022-04-07 19:56:30|2128.53|2127.03|2128.81|2127.31|2128.81|2127.31|2128.24|2126.74|0
1649361400000|2022-04-07 19:56:40|2128.95|2127.45|2128.95|2127.45|2129.38|2127.88|2128.95|2127.45|0
1649361410000|2022-04-07 19:56:50|2129.09|2127.59|2128.95|2127.45|2129.38|2127.88|2128.95|2127.45|0
1649361420000|2022-04-07 19:57:00|2128.81|2127.31|2128.81|2127.31|2129.09|2127.59|2128.53|2127.03|0
1649361430000|2022-04-07 19:57:10|2128.67|2127.17|2128.67|2127.17|2129.09|2127.59|2128.67|2127.17|0
1649361440000|2022-04-07 19:57:20|2128.81|2127.31|2128.24|2126.74|2128.95|2127.45|2128.1|2126.6|0
1649361450000|2022-04-07 19:57:30|2128.1|2126.6|2128.67|2127.17|2128.67|2127.17|2128.1|2126.6|0
1649361460000|2022-04-07 19:57:40|2128.81|2127.31|2129.66|2128.16|2129.8|2128.3|2128.81|2127.31|0
1649361470000|2022-04-07 19:57:50|2129.52|2128.02|2129.23|2127.73|2129.52|2128.02|2128.95|2127.45|0
1649361480000|2022-04-07 19:58:00|2128.95|2127.45|2128.24|2126.74|2129.09|2127.59|2128.24|2126.74|0
1649361490000|2022-04-07 19:58:10|2128.1|2126.6|2127.67|2126.17|2128.1|2126.6|2127.67|2126.17|0
1649361500000|2022-04-07 19:58:20|2127.82|2126.32|2128.24|2126.74|2128.81|2127.31|2127.82|2126.32|0
1649361510000|2022-04-07 19:58:30|2128.38|2126.88|2128.24|2126.74|2128.52|2127.02|2128.1|2126.6|0
1649361520000|2022-04-07 19:58:40|2128.38|2126.88|2129.09|2127.59|2129.09|2127.59|2128.24|2126.74|0
1649361530000|2022-04-07 19:58:50|2128.95|2127.45|2129.38|2127.88|2129.38|2127.88|2128.88|2127.38|0
1649361540000|2022-04-07 19:59:00|2129.52|2128.02|2128.52|2127.02|2129.52|2128.02|2128.52|2127.02|0
1649361550000|2022-04-07 19:59:10|2128.38|2126.88|2127.96|2126.46|2128.52|2127.02|2127.82|2126.32|0
1649361560000|2022-04-07 19:59:20|2128.1|2126.6|2127.96|2126.46|2128.38|2126.88|2127.82|2126.32|0
1649361570000|2022-04-07 19:59:30|2127.82|2126.32|2128.52|2127.02|2128.52|2127.02|2127.82|2126.32|0
1649361580000|2022-04-07 19:59:40|2128.38|2126.88|2128.24|2126.74|2128.52|2127.02|2127.82|2126.32|0
1649361590000|2022-04-07 19:59:50|2128.38|2126.88|2129.66|2128.16|2129.66|2128.16|2127.82|2126.32|0
1649361600000|2022-04-07 20:00:00|2122.24|2120.74|2121.11|2119.61|2122.24|2120.74|2120.84|2119.34|0
1649361610000|2022-04-07 20:00:10|2120.98|2119.48|2121.56|2120.06|2121.56|2120.06|2120.57|2119.07|0
1649361620000|2022-04-07 20:00:20|2121.57|2120.07|2122.55|2121.05|2122.55|2121.05|2121.57|2120.07|0
1649361630000|2022-04-07 20:00:30|2122.42|2120.92|2121.97|2120.47|2122.42|2120.92|2121.97|2120.47|0
1649361640000|2022-04-07 20:00:40|2121.96|2120.46|2121.7|2120.2|2121.96|2120.46|2121.11|2119.61|0
1649361650000|2022-04-07 20:00:50|2121.83|2120.33|2121.83|2120.33|2121.83|2120.33|2121.56|2120.06|0
1649361660000|2022-04-07 20:01:00|2121.7|2120.2|2122.1|2120.6|2122.24|2120.74|2121.7|2120.2|0
1649361670000|2022-04-07 20:01:10|2121.97|2120.47|2121.83|2120.33|2122.1|2120.6|2121.83|2120.33|0
1649361680000|2022-04-07 20:01:20|2121.7|2120.2|2121.56|2120.06|2121.7|2120.2|2121.56|2120.06|0
1649361690000|2022-04-07 20:01:30|2121.57|2120.07|2121.7|2120.2|2121.7|2120.2|2121.56|2120.06|0
1649361700000|2022-04-07 20:01:40|2121.69|2120.19|2121.83|2120.33|2121.83|2120.33|2121.56|2120.06|0
1649361710000|2022-04-07 20:01:50|2121.84|2120.34|2122.1|2120.6|2122.1|2120.6|2121.83|2120.33|0
1649361720000|2022-04-07 20:02:00|2121.97|2120.47|2121.83|2120.33|2121.97|2120.47|2121.83|2120.33|0
1649361730000|2022-04-07 20:02:10|2121.84|2120.34|2121.83|2120.33|2121.97|2120.47|2121.83|2120.33|0
1649361740000|2022-04-07 20:02:20|2121.84|2120.34|2121.83|2120.33|2121.97|2120.47|2121.74|2120.24|0
1649361750000|2022-04-07 20:02:30|2121.7|2120.2|2121.81|2120.31|2121.95|2120.45|2121.68|2120.18|0
1649361760000|2022-04-07 20:02:40|2121.82|2120.32|2121.81|2120.31|2121.95|2120.45|2121.68|2120.18|0
1649361770000|2022-04-07 20:02:50|2121.68|2120.18|2121.7|2120.2|2121.83|2120.33|2121.68|2120.18|0
1649361780000|2022-04-07 20:03:00|2121.83|2120.33|2122.1|2120.6|2122.1|2120.6|2121.83|2120.33|0
1649361790000|2022-04-07 20:03:10|2121.97|2120.47|2121.83|2120.33|2122.1|2120.6|2121.83|2120.33|0
1649361800000|2022-04-07 20:03:20|2121.7|2120.2|2121.7|2120.2|2121.7|2120.2|2121.7|2120.2|0
1649361810000|2022-04-07 20:03:30|2121.69|2120.19|2121.56|2120.06|2121.7|2120.2|2121.56|2120.06|0
1649361820000|2022-04-07 20:03:40|2121.47|2119.97|2121.7|2120.2|2121.7|2120.2|2121.43|2119.93|0
1649361830000|2022-04-07 20:03:50|2121.83|2120.33|2121.83|2120.33|2121.83|2120.33|2121.7|2120.2|0
1649361840000|2022-04-07 20:04:00|2121.7|2120.2|2121.83|2120.33|2121.83|2120.33|2121.7|2120.2|0
1649361850000|2022-04-07 20:04:10|2121.84|2120.34|2122.1|2120.6|2122.1|2120.6|2121.84|2120.34|0
1649361860000|2022-04-07 20:04:20|2122.09|2120.59|2121.83|2120.33|2122.09|2120.59|2121.7|2120.2|0
1649361870000|2022-04-07 20:04:30|2121.7|2120.2|2121.43|2119.93|2121.7|2120.2|2121.43|2119.93|0
1649361880000|2022-04-07 20:04:40|2121.42|2119.92|2121.43|2119.93|2121.43|2119.93|2121.29|2119.79|0
1649361890000|2022-04-07 20:04:50|2121.47|2119.97|2121.29|2119.79|2121.56|2120.06|2121.29|2119.79|0
1649361900000|2022-04-07 20:05:00|2121.3|2119.8|2121.7|2120.2|2121.97|2120.47|2121.3|2119.8|0
1649361910000|2022-04-07 20:05:10|2121.61|2120.11|2121.11|2119.61|2121.7|2120.2|2121.11|2119.61|0
1649361920000|2022-04-07 20:05:20|2120.98|2119.48|2121.11|2119.61|2121.29|2119.79|2120.98|2119.48|0
1649361930000|2022-04-07 20:05:30|2120.98|2119.48|2121.11|2119.61|2121.11|2119.61|2120.98|2119.48|0
1649361940000|2022-04-07 20:05:40|2121.12|2119.62|2121.11|2119.61|2121.29|2119.79|2121.11|2119.61|0
1649361950000|2022-04-07 20:05:50|2120.98|2119.48|2121.29|2119.79|2121.29|2119.79|2120.98|2119.48|0
1649361960000|2022-04-07 20:06:00|2121.3|2119.8|2121.43|2119.93|2121.43|2119.93|2121.3|2119.8|0
1649361990000|2022-04-07 20:06:30|2121.42|2119.92|2121.43|2119.93|2121.43|2119.93|2121.29|2119.79|0
1649362060000|2022-04-07 20:07:40|2121.44|2119.94|2121.7|2120.2|2121.83|2120.33|2121.44|2119.94|0
1649362080000|2022-04-07 20:08:00|2121.83|2120.33|2121.97|2120.47|2121.97|2120.47|2121.83|2120.33|0
1649362090000|2022-04-07 20:08:10|2122.06|2120.56|2122.1|2120.6|2122.1|2120.6|2122.06|2120.56|0
1649362100000|2022-04-07 20:08:20|2121.97|2120.47|2121.97|2120.47|2121.97|2120.47|2121.97|2120.47|0
1649362130000|2022-04-07 20:08:50|2122.06|2120.56|2121.83|2120.33|2122.1|2120.6|2121.83|2120.33|0
1649362140000|2022-04-07 20:09:00|2121.84|2120.34|2121.83|2120.33|2121.97|2120.47|2121.83|2120.33|0
1649362150000|2022-04-07 20:09:10|2121.74|2120.24|2121.7|2120.2|2121.74|2120.24|2121.7|2120.2|0
1649362160000|2022-04-07 20:09:20|2121.83|2120.33|2121.83|2120.33|2121.83|2120.33|2121.83|2120.33|0
1649362170000|2022-04-07 20:09:30|2121.84|2120.34|2121.97|2120.47|2122.1|2120.6|2121.84|2120.34|0
1649362180000|2022-04-07 20:09:40|2121.96|2120.46|2121.83|2120.33|2121.96|2120.46|2121.7|2120.2|0
1649362190000|2022-04-07 20:09:50|2121.7|2120.2|2121.7|2120.2|2121.83|2120.33|2121.7|2120.2|0
1649362200000|2022-04-07 20:10:00|2121.83|2120.33|2121.7|2120.2|2121.83|2120.33|2121.7|2120.2|0
1649362210000|2022-04-07 20:10:10|2121.83|2120.33|2121.7|2120.2|2121.83|2120.33|2121.7|2120.2|0
1649362220000|2022-04-07 20:10:20|2121.83|2120.33|2121.83|2120.33|2121.83|2120.33|2121.83|2120.33|0
1649362280000|2022-04-07 20:11:20|2121.84|2120.34|2121.95|2120.45|2121.97|2120.47|2121.84|2120.34|0
1649362290000|2022-04-07 20:11:30|2121.94|2120.44|2121.81|2120.31|2121.94|2120.44|2121.81|2120.31|0
1649362300000|2022-04-07 20:11:40|2121.82|2120.32|2121.95|2120.45|2121.95|2120.45|2121.82|2120.32|0
1649362320000|2022-04-07 20:12:00|2122.08|2120.58|2122.08|2120.58|2122.08|2120.58|2122.08|2120.58|0
1649362330000|2022-04-07 20:12:10|2121.95|2120.45|2121.95|2120.45|2121.95|2120.45|2121.95|2120.45|0
1649362350000|2022-04-07 20:12:30|2122.08|2120.58|2122.08|2120.58|2122.08|2120.58|2122.08|2120.58|0
1649362360000|2022-04-07 20:12:40|2122.09|2120.59|2122.22|2120.72|2122.22|2120.72|2122.09|2120.59|0
1649362370000|2022-04-07 20:12:50|2122.21|2120.71|2122.08|2120.58|2122.21|2120.71|2122.08|2120.58|0
1649362390000|2022-04-07 20:13:10|2122.09|2120.59|2122.4|2120.9|2122.4|2120.9|2122.09|2120.59|0
1649362400000|2022-04-07 20:13:20|2122.53|2121.03|2122.53|2121.03|2122.53|2121.03|2122.53|2121.03|0
1649362410000|2022-04-07 20:13:30|2122.54|2121.04|2122.67|2121.17|2122.67|2121.17|2122.54|2121.04|0
1649362420000|2022-04-07 20:13:40|2122.8|2121.3|2122.8|2121.3|2122.8|2121.3|2122.8|2121.3|0
1649362440000|2022-04-07 20:14:00|2122.67|2121.17|2122.94|2121.44|2122.94|2121.44|2122.67|2121.17|0
1649362450000|2022-04-07 20:14:10|2122.8|2121.3|2122.8|2121.3|2122.8|2121.3|2122.8|2121.3|0
1649362460000|2022-04-07 20:14:20|2122.67|2121.17|2122.22|2120.72|2122.67|2121.17|2122.22|2120.72|0
1649362470000|2022-04-07 20:14:30|2122.31|2120.81|2122.08|2120.58|2122.4|2120.9|2122.08|2120.58|0
1649362480000|2022-04-07 20:14:40|2121.95|2120.45|2121.81|2120.31|2121.95|2120.45|2121.68|2120.18|0
1649362490000|2022-04-07 20:14:50|2121.68|2120.18|2121.95|2120.45|2121.95|2120.45|2121.68|2120.18|0
1649362500000|2022-04-07 20:15:00|2122.04|2120.54|2122.08|2120.58|2122.08|2120.58|2122.04|2120.54|0
1649362510000|2022-04-07 20:15:10|2122.1|2120.6|2122.53|2121.03|2122.53|2121.03|2122.1|2120.6|0
1649362530000|2022-04-07 20:15:30|2122.54|2121.04|2122.4|2120.9|2122.67|2121.17|2122.4|2120.9|0
1649362570000|2022-04-07 20:16:10|2122.39|2120.89|2122.22|2120.72|2122.39|2120.89|2122.22|2120.72|0
1649362580000|2022-04-07 20:16:20|2122.21|2120.71|2122.08|2120.58|2122.22|2120.72|2122.08|2120.58|0
1649362590000|2022-04-07 20:16:30|2121.95|2120.45|2121.95|2120.45|2121.95|2120.45|2121.9|2120.4|0
1649362600000|2022-04-07 20:16:40|2121.94|2120.44|2121.81|2120.31|2121.94|2120.44|2121.81|2120.31|0
1649362610000|2022-04-07 20:16:50|2121.68|2120.18|2121.41|2119.91|2121.68|2120.18|2121.41|2119.91|0
1649362620000|2022-04-07 20:17:00|2121.4|2119.9|2121.41|2119.91|2121.41|2119.91|2121.27|2119.77|0
1649362630000|2022-04-07 20:17:10|2121.54|2120.04|2121.41|2119.91|2121.54|2120.04|2121.41|2119.91|0
1649362640000|2022-04-07 20:17:20|2121.4|2119.9|2121.09|2119.59|2121.4|2119.9|2121.09|2119.59|0
1649362650000|2022-04-07 20:17:30|2121.18|2119.68|2121.09|2119.59|2121.27|2119.77|2121.09|2119.59|0
1649362700000|2022-04-07 20:18:20|2120.96|2119.46|2120.96|2119.46|2120.96|2119.46|2120.96|2119.46|0
1649362710000|2022-04-07 20:18:30|2121.09|2119.59|2121.09|2119.59|2121.09|2119.59|2121.09|2119.59|0
1649362720000|2022-04-07 20:18:40|2121.05|2119.55|2121.09|2119.59|2121.09|2119.59|2120.96|2119.46|0
1649362730000|2022-04-07 20:18:50|2121.18|2119.68|2121.09|2119.59|2121.27|2119.77|2121.09|2119.59|0
1649362740000|2022-04-07 20:19:00|2121.1|2119.6|2121.27|2119.77|2121.27|2119.77|2121.1|2119.6|0
1649362750000|2022-04-07 20:19:10|2121.32|2119.82|2121.27|2119.77|2121.41|2119.91|2121.27|2119.77|0
1649362770000|2022-04-07 20:19:30|2121.09|2119.59|2120.96|2119.46|2121.09|2119.59|2120.96|2119.46|0
1649362780000|2022-04-07 20:19:40|2120.95|2119.45|2120.96|2119.46|2120.96|2119.46|2120.91|2119.41|0
1649362790000|2022-04-07 20:19:50|2120.95|2119.45|2121.09|2119.59|2121.09|2119.59|2120.91|2119.41|0
1649362800000|2022-04-07 20:20:00|2121.08|2119.58|2120.81|2119.31|2121.08|2119.58|2120.81|2119.31|0
1649362810000|2022-04-07 20:20:10|2120.9|2119.4|2120.95|2119.45|2120.95|2119.45|2120.81|2119.31|0
1649362820000|2022-04-07 20:20:20|2120.94|2119.44|2120.81|2119.31|2120.94|2119.44|2120.81|2119.31|0
1649362840000|2022-04-07 20:20:40|2120.82|2119.32|2120.81|2119.31|2121.08|2119.58|2120.81|2119.31|0
1649362850000|2022-04-07 20:20:50|2120.82|2119.32|2120.95|2119.45|2121.04|2119.54|2120.82|2119.32|0
1649362880000|2022-04-07 20:21:20|2120.94|2119.44|2120.81|2119.31|2120.94|2119.44|2120.81|2119.31|0
1649362900000|2022-04-07 20:21:40|2120.77|2119.27|2120.77|2119.27|2120.81|2119.31|2120.77|2119.27|0
1649362910000|2022-04-07 20:21:50|2120.76|2119.26|2120.68|2119.18|2120.77|2119.27|2120.68|2119.18|0
1649362930000|2022-04-07 20:22:10|2120.67|2119.17|2120.4|2118.9|2120.67|2119.17|2120.4|2118.9|0
1649362950000|2022-04-07 20:22:30|2120.09|2118.59|2120.09|2118.59|2120.09|2118.59|2120.09|2118.59|0
1649362970000|2022-04-07 20:22:50|2120.18|2118.68|2120.27|2118.77|2120.27|2118.77|2120.18|2118.68|0
1649362980000|2022-04-07 20:23:00|2120.4|2118.9|2120.27|2118.77|2120.4|2118.9|2120.27|2118.77|0
1649363000000|2022-04-07 20:23:20|2120.18|2118.68|2120.09|2118.59|2120.27|2118.77|2120.09|2118.59|0
1649363010000|2022-04-07 20:23:30|2120.27|2118.77|2120.09|2118.59|2120.27|2118.77|2120.09|2118.59|0
1649363030000|2022-04-07 20:23:50|2120.04|2118.54|2119.95|2118.45|2120.04|2118.54|2119.82|2118.32|0
1649363040000|2022-04-07 20:24:00|2119.82|2118.32|2119.82|2118.32|2119.82|2118.32|2119.82|2118.32|0
1649363050000|2022-04-07 20:24:10|2119.95|2118.45|2119.95|2118.45|2119.95|2118.45|2119.91|2118.41|0
1649363060000|2022-04-07 20:24:20|2119.91|2118.41|2119.68|2118.18|2119.91|2118.41|2119.68|2118.18|0
1649363070000|2022-04-07 20:24:30|2119.55|2118.05|2119.46|2117.96|2119.55|2118.05|2119.46|2117.96|0
1649363080000|2022-04-07 20:24:40|2119.55|2118.05|2119.41|2117.91|2119.55|2118.05|2119.41|2117.91|0
1649363090000|2022-04-07 20:24:50|2119.28|2117.78|2119.41|2117.91|2119.41|2117.91|2119.28|2117.78|0
1649363100000|2022-04-07 20:25:00|2119.42|2117.92|2119.55|2118.05|2119.59|2118.09|2119.42|2117.92|0
1649363110000|2022-04-07 20:25:10|2119.54|2118.04|2119.41|2117.91|2119.54|2118.04|2119.41|2117.91|0
1649363120000|2022-04-07 20:25:20|2119.42|2117.92|2119.55|2118.05|2119.55|2118.05|2119.42|2117.92|0
1649363140000|2022-04-07 20:25:40|2119.68|2118.18|2119.55|2118.05|2119.68|2118.18|2119.55|2118.05|0
1649363150000|2022-04-07 20:25:50|2119.68|2118.18|2119.55|2118.05|2119.68|2118.18|2119.55|2118.05|0
1649363160000|2022-04-07 20:26:00|2119.59|2118.09|2119.68|2118.18|2119.68|2118.18|2119.55|2118.05|0
1649363170000|2022-04-07 20:26:10|2119.55|2118.05|2119.68|2118.18|2119.68|2118.18|2119.55|2118.05|0
1649363180000|2022-04-07 20:26:20|2119.59|2118.09|2119.68|2118.18|2119.68|2118.18|2119.59|2118.09|0
1649363190000|2022-04-07 20:26:30|2119.55|2118.05|2119.55|2118.05|2119.55|2118.05|2119.55|2118.05|0
1649363200000|2022-04-07 20:26:40|2119.59|2118.09|2119.68|2118.18|2119.68|2118.18|2119.55|2118.05|0
1649363210000|2022-04-07 20:26:50|2119.59|2118.09|2119.55|2118.05|2119.68|2118.18|2119.55|2118.05|0
1649363220000|2022-04-07 20:27:00|2119.54|2118.04|2119.41|2117.91|2119.55|2118.05|2119.41|2117.91|0
1649363230000|2022-04-07 20:27:10|2119.42|2117.92|2119.41|2117.91|2119.46|2117.96|2119.41|2117.91|0
1649363250000|2022-04-07 20:27:30|2119.28|2117.78|2119.32|2117.82|2119.32|2117.82|2119.28|2117.78|0
1649363260000|2022-04-07 20:27:40|2119.28|2117.78|2118.96|2117.46|2119.28|2117.78|2118.96|2117.46|0
1649363270000|2022-04-07 20:27:50|2118.83|2117.33|2118.56|2117.06|2118.83|2117.33|2118.56|2117.06|0
1649363280000|2022-04-07 20:28:00|2118.69|2117.19|2118.83|2117.33|2118.83|2117.33|2118.69|2117.19|0
1649363290000|2022-04-07 20:28:10|2118.78|2117.28|2118.83|2117.33|2118.96|2117.46|2118.69|2117.19|0
1649363300000|2022-04-07 20:28:20|2118.92|2117.42|2118.83|2117.33|2118.92|2117.42|2118.78|2117.28|0
1649363320000|2022-04-07 20:28:40|2118.96|2117.46|2118.83|2117.33|2118.96|2117.46|2118.83|2117.33|0
1649363330000|2022-04-07 20:28:50|2118.78|2117.28|2118.83|2117.33|2118.92|2117.42|2118.69|2117.19|0
1649363340000|2022-04-07 20:29:00|2118.78|2117.28|2118.83|2117.33|2118.83|2117.33|2118.69|2117.19|0
1649363350000|2022-04-07 20:29:10|2118.78|2117.28|2118.83|2117.33|2118.83|2117.33|2118.69|2117.19|0
1649363370000|2022-04-07 20:29:30|2118.96|2117.46|2119.14|2117.64|2119.14|2117.64|2118.96|2117.46|0
1649363380000|2022-04-07 20:29:40|2119.05|2117.55|2119.14|2117.64|2119.28|2117.78|2119.05|2117.55|0
1649363390000|2022-04-07 20:29:50|2119.05|2117.55|2119.19|2117.69|2119.28|2117.78|2119.05|2117.55|0
1649363400000|2022-04-07 20:30:00|2119.28|2117.78|2119.28|2117.78|2119.41|2117.91|2119.14|2117.64|0
1649363410000|2022-04-07 20:30:10|2119.41|2117.91|2119.28|2117.78|2119.41|2117.91|2119.28|2117.78|0
1649363420000|2022-04-07 20:30:20|2119.41|2117.91|2119.41|2117.91|2119.41|2117.91|2119.41|2117.91|0
1649363430000|2022-04-07 20:30:30|2119.32|2117.82|2119.41|2117.91|2119.41|2117.91|2119.32|2117.82|0
1649363440000|2022-04-07 20:30:40|2119.32|2117.82|2119.19|2117.69|2119.41|2117.91|2119.19|2117.69|0
1649363450000|2022-04-07 20:30:50|2119.18|2117.68|2118.83|2117.33|2119.18|2117.68|2118.83|2117.33|0
1649363460000|2022-04-07 20:31:00|2118.92|2117.42|2118.96|2117.46|2118.96|2117.46|2118.83|2117.33|0
1649363480000|2022-04-07 20:31:20|2118.97|2117.47|2119.28|2117.78|2119.41|2117.91|2118.96|2117.46|0
1649363490000|2022-04-07 20:31:30|2119.26|2117.76|2119.26|2117.76|2119.26|2117.76|2119.26|2117.76|0
1649363500000|2022-04-07 20:31:40|2119.17|2117.67|2119.26|2117.76|2119.26|2117.76|2119.17|2117.67|0
1649363520000|2022-04-07 20:32:00|2119.25|2117.75|2119.12|2117.62|2119.25|2117.75|2119.12|2117.62|0
1649363540000|2022-04-07 20:32:20|2119.17|2117.67|2119.26|2117.76|2119.39|2117.89|2119.17|2117.67|0
1649363550000|2022-04-07 20:32:30|2119.3|2117.8|2119.26|2117.76|2119.39|2117.89|2119.26|2117.76|0
1649363560000|2022-04-07 20:32:40|2119.25|2117.75|2119.3|2117.8|2119.3|2117.8|2119.12|2117.62|0
1649363570000|2022-04-07 20:32:50|2119.26|2117.76|2119.26|2117.76|2119.26|2117.76|2119.12|2117.62|0
1649363580000|2022-04-07 20:33:00|2119.39|2117.89|2119.39|2117.89|2119.44|2117.94|2119.39|2117.89|0
1649363590000|2022-04-07 20:33:10|2119.4|2117.9|2119.53|2118.03|2119.53|2118.03|2119.4|2117.9|0
1649363620000|2022-04-07 20:33:40|2119.52|2118.02|2119.44|2117.94|2119.52|2118.02|2119.39|2117.89|0
1649363630000|2022-04-07 20:33:50|2119.39|2117.89|2119.53|2118.03|2119.57|2118.07|2119.39|2117.89|0
1649363640000|2022-04-07 20:34:00|2119.44|2117.94|2119.53|2118.03|2119.53|2118.03|2119.44|2117.94|0
1649363660000|2022-04-07 20:34:20|2119.66|2118.16|2119.66|2118.16|2119.66|2118.16|2119.66|2118.16|0
1649363670000|2022-04-07 20:34:30|2119.57|2118.07|2119.66|2118.16|2119.66|2118.16|2119.53|2118.03|0
1649363680000|2022-04-07 20:34:40|2119.67|2118.17|2119.66|2118.16|2119.8|2118.3|2119.53|2118.03|0
1649363690000|2022-04-07 20:34:50|2119.67|2118.17|2119.66|2118.16|2119.75|2118.25|2119.66|2118.16|0
1649363700000|2022-04-07 20:35:00|2119.67|2118.17|2119.8|2118.3|2119.8|2118.3|2119.67|2118.17|0
1649363710000|2022-04-07 20:35:10|2119.79|2118.29|2119.66|2118.16|2119.79|2118.29|2119.66|2118.16|0
1649363720000|2022-04-07 20:35:20|2119.67|2118.17|2119.8|2118.3|2119.8|2118.3|2119.67|2118.17|0
1649363730000|2022-04-07 20:35:30|2119.75|2118.25|2119.75|2118.25|2119.8|2118.3|2119.75|2118.25|0
1649363740000|2022-04-07 20:35:40|2119.76|2118.26|2119.8|2118.3|2119.8|2118.3|2119.75|2118.25|0
1649363750000|2022-04-07 20:35:50|2119.75|2118.25|2119.8|2118.3|2119.8|2118.3|2119.75|2118.25|0
1649363760000|2022-04-07 20:36:00|2119.75|2118.25|2119.66|2118.16|2119.75|2118.25|2119.66|2118.16|0
1649363800000|2022-04-07 20:36:40|2119.57|2118.07|2119.57|2118.07|2119.57|2118.07|2119.57|2118.07|0
1649363810000|2022-04-07 20:36:50|2119.58|2118.08|2119.53|2118.03|2119.66|2118.16|2119.53|2118.03|0
1649363840000|2022-04-07 20:37:20|2119.66|2118.16|2119.75|2118.25|2119.75|2118.25|2119.66|2118.16|0
1649363850000|2022-04-07 20:37:30|2119.76|2118.26|2119.8|2118.3|2119.8|2118.3|2119.66|2118.16|0
1649363860000|2022-04-07 20:37:40|2119.79|2118.29|2119.66|2118.16|2119.79|2118.29|2119.66|2118.16|0
1649363900000|2022-04-07 20:38:20|2119.57|2118.07|2119.75|2118.25|2119.75|2118.25|2119.57|2118.07|0
1649363910000|2022-04-07 20:38:30|2119.76|2118.26|2119.8|2118.3|2119.93|2118.43|2119.76|2118.26|0
1649363920000|2022-04-07 20:38:40|2119.89|2118.39|2119.93|2118.43|2119.93|2118.43|2119.89|2118.39|0
1649363940000|2022-04-07 20:39:00|2119.89|2118.39|2119.93|2118.43|2119.93|2118.43|2119.89|2118.39|0
1649363960000|2022-04-07 20:39:20|2119.94|2118.44|2120.25|2118.75|2120.25|2118.75|2119.94|2118.44|0
1649363980000|2022-04-07 20:39:40|2120.38|2118.88|2120.38|2118.88|2120.38|2118.88|2120.38|2118.88|0
1649364000000|2022-04-07 20:40:00|2120.39|2118.89|2120.38|2118.88|2120.52|2119.02|2120.38|2118.88|0
1649364050000|2022-04-07 20:40:50|2120.39|2118.89|2120.38|2118.88|2120.52|2119.02|2120.38|2118.88|0
1649364070000|2022-04-07 20:41:10|2120.3|2118.8|2120.25|2118.75|2120.3|2118.8|2120.25|2118.75|0
1649364100000|2022-04-07 20:41:40|2120.16|2118.66|2120.07|2118.57|2120.16|2118.66|2120.07|2118.57|0
1649364130000|2022-04-07 20:42:10|2120.02|2118.52|2120.02|2118.52|2120.02|2118.52|2120.02|2118.52|0
1649364140000|2022-04-07 20:42:20|2120.03|2118.53|2120.07|2118.57|2120.07|2118.57|2120.02|2118.52|0
1649364190000|2022-04-07 20:43:10|2119.93|2118.43|2119.93|2118.43|2119.93|2118.43|2119.93|2118.43|0
1649364200000|2022-04-07 20:43:20|2119.94|2118.44|2120.02|2118.52|2120.07|2118.57|2119.94|2118.44|0
1649364210000|2022-04-07 20:43:30|2119.93|2118.43|2120.07|2118.57|2120.07|2118.57|2119.93|2118.43|0
1649364230000|2022-04-07 20:43:50|2120.02|2118.52|2119.93|2118.43|2120.02|2118.52|2119.93|2118.43|0
1649364260000|2022-04-07 20:44:20|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|0
1649364270000|2022-04-07 20:44:30|2119.93|2118.43|2119.93|2118.43|2119.93|2118.43|2119.93|2118.43|0
1649364300000|2022-04-07 20:45:00|2119.94|2118.44|2120.25|2118.75|2120.25|2118.75|2119.94|2118.44|0
1649364310000|2022-04-07 20:45:10|2120.16|2118.66|2120.25|2118.75|2120.25|2118.75|2120.16|2118.66|0
1649364320000|2022-04-07 20:45:20|2120.24|2118.74|2120.07|2118.57|2120.24|2118.74|2120.07|2118.57|0
1649364370000|2022-04-07 20:46:10|2120.06|2118.56|2119.93|2118.43|2120.06|2118.56|2119.8|2118.3|0
1649364400000|2022-04-07 20:46:40|2119.8|2118.3|2119.67|2118.17|2119.8|2118.3|2119.66|2118.16|0
1649364410000|2022-04-07 20:46:50|2119.75|2118.25|2119.93|2118.43|2119.93|2118.43|2119.75|2118.25|0
1649364420000|2022-04-07 20:47:00|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|2119.8|2118.3|0
1649364430000|2022-04-07 20:47:10|2119.75|2118.25|2119.8|2118.3|2119.8|2118.3|2119.75|2118.25|0
1649364470000|2022-04-07 20:47:50|2119.93|2118.43|2119.8|2118.3|2119.93|2118.43|2119.8|2118.3|0
1649364530000|2022-04-07 20:48:50|2119.93|2118.43|2120.07|2118.57|2120.07|2118.57|2119.93|2118.43|0
1649364540000|2022-04-07 20:49:00|2120.25|2118.75|2120.25|2118.75|2120.25|2118.75|2120.07|2118.57|0
1649364550000|2022-04-07 20:49:10|2120.38|2118.88|2120.38|2118.88|2120.38|2118.88|2120.38|2118.88|0
1649364570000|2022-04-07 20:49:30|2120.39|2118.89|2120.52|2119.02|2120.52|2119.02|2120.39|2118.89|0
1649364580000|2022-04-07 20:49:40|2120.38|2118.88|2120.52|2119.02|2120.52|2119.02|2120.38|2118.88|0
1649364600000|2022-04-07 20:50:00|2120.66|2119.16|2120.66|2119.16|2120.66|2119.16|2120.66|2119.16|0
1649364620000|2022-04-07 20:50:20|2120.79|2119.29|2120.66|2119.16|2120.79|2119.29|2120.66|2119.16|0
1649364630000|2022-04-07 20:50:30|2120.79|2119.29|2120.79|2119.29|2120.79|2119.29|2120.79|2119.29|0
1649364640000|2022-04-07 20:50:40|2120.8|2119.3|2120.93|2119.43|2120.93|2119.43|2120.8|2119.3|0
1649364650000|2022-04-07 20:50:50|2121.06|2119.56|2120.93|2119.43|2121.06|2119.56|2120.93|2119.43|0
1649364660000|2022-04-07 20:51:00|2120.92|2119.42|2120.79|2119.29|2120.92|2119.42|2120.79|2119.29|0
1649364670000|2022-04-07 20:51:10|2120.8|2119.3|2120.93|2119.43|2120.93|2119.43|2120.8|2119.3|0
1649364690000|2022-04-07 20:51:30|2120.92|2119.42|2120.79|2119.29|2120.92|2119.42|2120.79|2119.29|0
1649364710000|2022-04-07 20:51:50|2120.8|2119.3|2120.93|2119.43|2120.93|2119.43|2120.8|2119.3|0
1649364730000|2022-04-07 20:52:10|2121.02|2119.52|2121.24|2119.74|2121.24|2119.74|2121.02|2119.52|0
1649364740000|2022-04-07 20:52:20|2121.06|2119.56|2120.93|2119.43|2121.06|2119.56|2120.93|2119.43|0
1649364790000|2022-04-07 20:53:10|2121.02|2119.52|2121.06|2119.56|2121.24|2119.74|2121.02|2119.52|0
1649364800000|2022-04-07 20:53:20|2121.07|2119.57|2121.24|2119.74|2121.24|2119.74|2121.07|2119.57|0
1649364820000|2022-04-07 20:53:40|2121.29|2119.79|2121.38|2119.88|2121.38|2119.88|2121.29|2119.79|0
1649364830000|2022-04-07 20:53:50|2121.51|2120.01|2121.65|2120.15|2121.65|2120.15|2121.51|2120.01|0
1649364890000|2022-04-07 20:54:50|2121.64|2120.14|2121.51|2120.01|2121.64|2120.14|2121.51|2120.01|0
1649364900000|2022-04-07 20:55:00|2121.38|2119.88|2121.24|2119.74|2121.38|2119.88|2121.24|2119.74|0
1649364920000|2022-04-07 20:55:20|2121.06|2119.56|2121.06|2119.56|2121.06|2119.56|2121.06|2119.56|0
1649364940000|2022-04-07 20:55:40|2121.07|2119.57|2121.38|2119.88|2121.38|2119.88|2121.07|2119.57|0
1649364950000|2022-04-07 20:55:50|2121.51|2120.01|2121.42|2119.92|2121.51|2120.01|2121.38|2119.88|0
1649364960000|2022-04-07 20:56:00|2121.38|2119.88|2121.24|2119.74|2121.38|2119.88|2121.15|2119.65|0
1649364970000|2022-04-07 20:56:10|2121.15|2119.65|2121.05|2119.55|2121.24|2119.74|2121.05|2119.55|0
1649364980000|2022-04-07 20:56:20|2121.14|2119.64|2121.23|2119.73|2121.23|2119.73|2121.14|2119.64|0
1649365000000|2022-04-07 20:56:40|2121.05|2119.55|2121.05|2119.55|2121.05|2119.55|2121.05|2119.55|0
1649365010000|2022-04-07 20:56:50|2121.06|2119.56|2121.23|2119.73|2121.23|2119.73|2121.06|2119.56|0
1649365020000|2022-04-07 20:57:00|2121.05|2119.55|2121.05|2119.55|2121.05|2119.55|2121.05|2119.55|0
1649365030000|2022-04-07 20:57:10|2121.14|2119.64|2121.23|2119.73|2121.23|2119.73|2121.14|2119.64|0
1649365040000|2022-04-07 20:57:20|2121.05|2119.55|2120.92|2119.42|2121.05|2119.55|2120.92|2119.42|0
1649365050000|2022-04-07 20:57:30|2120.91|2119.41|2120.87|2119.37|2120.91|2119.41|2120.87|2119.37|0
1649365060000|2022-04-07 20:57:40|2120.78|2119.28|2120.78|2119.28|2120.92|2119.42|2120.78|2119.28|0
1649365140000|2022-04-07 20:59:00|2120.74|2119.24|2120.65|2119.15|2120.74|2119.24|2120.65|2119.15|0
1649365150000|2022-04-07 20:59:10|2120.64|2119.14|2120.51|2119.01|2120.65|2119.15|2120.51|2119.01|0
1649365180000|2022-04-07 20:59:40|2120.42|2118.92|2120.37|2118.87|2120.42|2118.92|2120.37|2118.87|0
1649365190000|2022-04-07 20:59:50|2120.38|2118.88|2120.65|2119.15|2120.65|2119.15|2120.29|2118.79|0
1649365200000|2022-04-07 21:00:00|2120.74|2119.24|2120.51|2119.01|2120.74|2119.24|2120.51|2119.01|0
1649365210000|2022-04-07 21:00:10|2120.65|2119.15|2120.69|2119.19|2120.69|2119.19|2120.65|2119.15|0
1649365310000|2022-04-07 21:01:50|2120.65|2119.15|2120.65|2119.15|2120.69|2119.19|2120.65|2119.15|0
1649365340000|2022-04-07 21:02:20|2120.64|2119.14|2120.56|2119.06|2120.64|2119.14|2120.56|2119.06|0
1649365360000|2022-04-07 21:02:40|2120.65|2119.15|2120.65|2119.15|2120.65|2119.15|2120.65|2119.15|0
1649365380000|2022-04-07 21:03:00|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|0
1649365390000|2022-04-07 21:03:10|2120.56|2119.06|2120.56|2119.06|2120.56|2119.06|2120.56|2119.06|0
1649365400000|2022-04-07 21:03:20|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|2120.6|2119.1|0
1649365440000|2022-04-07 21:04:00|2120.61|2119.11|2120.74|2119.24|2120.74|2119.24|2120.61|2119.11|0
1649365450000|2022-04-07 21:04:10|2120.87|2119.37|2120.78|2119.28|2120.87|2119.37|2120.74|2119.24|0
1649365480000|2022-04-07 21:04:40|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|0
1649365560000|2022-04-07 21:06:00|2120.78|2119.28|2120.78|2119.28|2120.78|2119.28|2120.78|2119.28|0
1649365620000|2022-04-07 21:07:00|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|0
1649365630000|2022-04-07 21:07:10|2120.7|2119.2|2120.87|2119.37|2120.87|2119.37|2120.7|2119.2|0
1649365690000|2022-04-07 21:08:10|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|2120.69|2119.19|0
1649365700000|2022-04-07 21:08:20|2120.51|2119.01|2120.51|2119.01|2120.51|2119.01|2120.51|2119.01|0
1649365720000|2022-04-07 21:08:40|2120.47|2118.97|2120.47|2118.97|2120.47|2118.97|2120.47|2118.97|0
1649365760000|2022-04-07 21:09:20|2120.51|2119.01|2120.47|2118.97|2120.51|2119.01|2120.47|2118.97|0
1649365840000|2022-04-07 21:10:40|2120.46|2118.96|2120.42|2118.92|2120.46|2118.96|2120.42|2118.92|0
1649365920000|2022-04-07 21:12:00|2120.33|2118.83|2120.33|2118.83|2120.42|2118.92|2120.33|2118.83|0
1649365930000|2022-04-07 21:12:10|2120.42|2118.92|2120.42|2118.92|2120.42|2118.92|2120.42|2118.92|0
1649365940000|2022-04-07 21:12:20|2120.28|2118.78|2120.42|2118.92|2120.42|2118.92|2120.28|2118.78|0
1649365960000|2022-04-07 21:12:40|2120.33|2118.83|2120.28|2118.78|2120.33|2118.83|2120.28|2118.78|0
1649365980000|2022-04-07 21:13:00|2120.24|2118.74|2120.24|2118.74|2120.24|2118.74|2120.24|2118.74|0
1649365990000|2022-04-07 21:13:10|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|0
1649366030000|2022-04-07 21:13:50|2120.29|2118.79|2120.29|2118.79|2120.29|2118.79|2120.29|2118.79|0
1649366040000|2022-04-07 21:14:00|2120.28|2118.78|2120.2|2118.7|2120.28|2118.78|2120.2|2118.7|0
1649366070000|2022-04-07 21:14:30|2120.19|2118.69|2120.38|2118.88|2120.38|2118.88|2120.15|2118.65|0
1649366090000|2022-04-07 21:14:50|2120.37|2118.87|2120.37|2118.87|2120.37|2118.87|2120.37|2118.87|0
1649366110000|2022-04-07 21:15:10|2120.33|2118.83|2120.33|2118.83|2120.33|2118.83|2120.33|2118.83|0
1649366140000|2022-04-07 21:15:40|2120.29|2118.79|2120.29|2118.79|2120.29|2118.79|2120.29|2118.79|0
1649366160000|2022-04-07 21:16:00|2120.28|2118.78|2120.28|2118.78|2120.28|2118.78|2120.28|2118.78|0
1649366170000|2022-04-07 21:16:10|2120.29|2118.79|2120.33|2118.83|2120.33|2118.83|2120.29|2118.79|0
1649366180000|2022-04-07 21:16:20|2120.19|2118.69|2120.2|2118.7|2120.2|2118.7|2120.19|2118.69|0
1649366190000|2022-04-07 21:16:30|2120.19|2118.69|2120.29|2118.79|2120.29|2118.79|2119.92|2118.42|0
1649366200000|2022-04-07 21:16:40|2120.28|2118.78|2120.28|2118.78|2120.29|2118.79|2120.24|2118.74|0
1649366210000|2022-04-07 21:16:50|2120.24|2118.74|2120.24|2118.74|2120.29|2118.79|2120.15|2118.65|0
1649366220000|2022-04-07 21:17:00|2120.15|2118.65|2120.01|2118.51|2120.15|2118.65|2120.01|2118.51|0
1649366240000|2022-04-07 21:17:20|2120.02|2118.52|2120.29|2118.79|2120.29|2118.79|2120.02|2118.52|0
1649366260000|2022-04-07 21:17:40|2120.28|2118.78|2119.97|2118.47|2120.28|2118.78|2119.97|2118.47|0
1649366270000|2022-04-07 21:17:50|2119.98|2118.48|2120.15|2118.65|2120.15|2118.65|2119.98|2118.48|0
1649366280000|2022-04-07 21:18:00|2120.29|2118.79|2120.33|2118.83|2120.33|2118.83|2120.29|2118.79|0
1649366300000|2022-04-07 21:18:20|2120.19|2118.69|2120.19|2118.69|2120.19|2118.69|2120.19|2118.69|0
1649366310000|2022-04-07 21:18:30|2120.15|2118.65|2120.15|2118.65|2120.15|2118.65|2120.15|2118.65|0
1649366320000|2022-04-07 21:18:40|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|2120.2|2118.7|0
1649366360000|2022-04-07 21:19:20|2120.19|2118.69|2119.97|2118.47|2120.19|2118.69|2119.97|2118.47|0
1649366420000|2022-04-07 21:20:20|2120.06|2118.56|2120.06|2118.56|2120.06|2118.56|2120.06|2118.56|0
1649366430000|2022-04-07 21:20:30|2119.97|2118.47|2119.97|2118.47|2119.97|2118.47|2119.97|2118.47|0
1649366640000|2022-04-07 21:24:00|2120.01|2118.51|2120.01|2118.51|2120.01|2118.51|2120.01|2118.51|0
1649366650000|2022-04-07 21:24:10|2120.02|2118.52|2120.06|2118.56|2120.24|2118.74|2120.02|2118.52|0
1649366660000|2022-04-07 21:24:20|2120.1|2118.6|2120.28|2118.78|2120.28|2118.78|2120.1|2118.6|0
1649366670000|2022-04-07 21:24:30|2120.1|2118.6|2120.1|2118.6|2120.1|2118.6|2120.1|2118.6|0
1649366690000|2022-04-07 21:24:50|2120.06|2118.56|2120.06|2118.56|2120.06|2118.56|2120.06|2118.56|0
1649366700000|2022-04-07 21:25:00|2119.97|2118.47|2120.01|2118.51|2120.01|2118.51|2119.97|2118.47|0
1649366740000|2022-04-07 21:25:40|2119.97|2118.47|2119.97|2118.47|2119.97|2118.47|2119.97|2118.47|0
1649366810000|2022-04-07 21:26:50|2120.01|2118.51|2120.01|2118.51|2120.01|2118.51|2120.01|2118.51|0
1649366830000|2022-04-07 21:27:10|2120.02|2118.52|2120.15|2118.65|2120.15|2118.65|2120.02|2118.52|0
1649366850000|2022-04-07 21:27:30|2120.16|2118.66|2120.33|2118.83|2120.33|2118.83|2120.16|2118.66|0
1649366860000|2022-04-07 21:27:40|2120.29|2118.79|2120.47|2118.97|2120.47|2118.97|2120.29|2118.79|0
1649366870000|2022-04-07 21:27:50|2120.46|2118.96|2120.24|2118.74|2120.46|2118.96|2120.24|2118.74|0
1649366880000|2022-04-07 21:28:00|2120.28|2118.78|2120.1|2118.6|2120.28|2118.78|2120.1|2118.6|0
1649366890000|2022-04-07 21:28:10|2120.11|2118.61|2120.15|2118.65|2120.15|2118.65|2120.11|2118.61|0
1649366900000|2022-04-07 21:28:20|2120.17|2118.67|2120.33|2118.83|2120.69|2119.19|2120.17|2118.67|0
1649366910000|2022-04-07 21:28:30|2120.24|2118.74|2120.24|2118.74|2120.24|2118.74|2120.24|2118.74|0
1649366970000|2022-04-07 21:29:30|2120.18|2118.68|2120.18|2118.68|2120.18|2118.68|2120.18|2118.68|0
1649367180000|2022-04-07 21:33:00|2120.19|2118.69|2120.36|2118.86|2120.36|2118.86|2120.19|2118.69|0
1649367240000|2022-04-07 21:34:00|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|0
1649367360000|2022-04-07 21:36:00|2120.5|2119|2120.5|2119|2120.5|2119|2120.5|2119|0
1649367400000|2022-04-07 21:36:40|2120.49|2118.99|2120.32|2118.82|2120.49|2118.99|2120.32|2118.82|0
1649367570000|2022-04-07 21:39:30|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|0
1649367580000|2022-04-07 21:39:40|2120.63|2119.13|2120.41|2118.91|2120.63|2119.13|2120.41|2118.91|0
1649367590000|2022-04-07 21:39:50|2120.45|2118.95|2120.45|2118.95|2120.45|2118.95|2120.45|2118.95|0
1649367620000|2022-04-07 21:40:20|2120.5|2119|2120.5|2119|2120.5|2119|2120.5|2119|0
1649367650000|2022-04-07 21:40:50|2120.54|2119.04|2120.54|2119.04|2120.54|2119.04|2120.54|2119.04|0
1649367690000|2022-04-07 21:41:30|2120.59|2119.09|2120.41|2118.91|2120.59|2119.09|2120.41|2118.91|0
1649367720000|2022-04-07 21:42:00|2120.45|2118.95|2120.63|2119.13|2120.63|2119.13|2120.45|2118.95|0
1649367740000|2022-04-07 21:42:20|2120.62|2119.12|2120.41|2118.91|2120.62|2119.12|2120.36|2118.86|0
1649367800000|2022-04-07 21:43:20|2120.45|2118.95|2120.45|2118.95|2120.45|2118.95|2120.45|2118.95|0
1649367820000|2022-04-07 21:43:40|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|0
1649367830000|2022-04-07 21:43:50|2120.5|2119|2120.63|2119.13|2120.63|2119.13|2120.5|2119|0
1649367850000|2022-04-07 21:44:10|2120.5|2119|2120.5|2119|2120.5|2119|2120.5|2119|0
1649367860000|2022-04-07 21:44:20|2120.54|2119.04|2120.54|2119.04|2120.54|2119.04|2120.54|2119.04|0
1649367870000|2022-04-07 21:44:30|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|0
1649367900000|2022-04-07 21:45:00|2120.54|2119.04|2120.54|2119.04|2120.54|2119.04|2120.54|2119.04|0
1649367910000|2022-04-07 21:45:10|2120.63|2119.13|2120.54|2119.04|2120.63|2119.13|2120.54|2119.04|0
1649367940000|2022-04-07 21:45:40|2120.55|2119.05|2120.72|2119.22|2120.72|2119.22|2120.55|2119.05|0
1649367960000|2022-04-07 21:46:00|2120.54|2119.04|2120.54|2119.04|2120.54|2119.04|2120.54|2119.04|0
1649367980000|2022-04-07 21:46:20|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|0
1649368000000|2022-04-07 21:46:40|2120.72|2119.22|2120.72|2119.22|2120.72|2119.22|2120.72|2119.22|0
1649368020000|2022-04-07 21:47:00|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|0
1649368040000|2022-04-07 21:47:20|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|2120.77|2119.27|0
1649368060000|2022-04-07 21:47:40|2120.76|2119.26|2120.59|2119.09|2120.76|2119.26|2120.59|2119.09|0
1649368080000|2022-04-07 21:48:00|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|0
1649368320000|2022-04-07 21:52:00|2120.59|2119.09|2120.59|2119.09|2120.59|2119.09|2120.59|2119.09|0
1649368400000|2022-04-07 21:53:20|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|2120.63|2119.13|0
1649368410000|2022-04-07 21:53:30|2120.54|2119.04|2120.54|2119.04|2120.54|2119.04|2120.54|2119.04|0
1649368440000|2022-04-07 21:54:00|2120.59|2119.09|2120.59|2119.09|2120.59|2119.09|2120.59|2119.09|0
1649368480000|2022-04-07 21:54:40|2120.63|2119.13|2120.59|2119.09|2120.63|2119.13|2120.59|2119.09|0
1649368510000|2022-04-07 21:55:10|2120.58|2119.08|2120.54|2119.04|2120.58|2119.08|2120.54|2119.04|0
1649368670000|2022-04-07 21:57:50|2120.45|2118.95|2120.45|2118.95|2120.45|2118.95|2120.45|2118.95|0
1649368700000|2022-04-07 21:58:20|2120.54|2119.04|2120.45|2118.95|2120.54|2119.04|2120.45|2118.95|0
1649368710000|2022-04-07 21:58:30|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|0
1649368720000|2022-04-07 21:58:40|2120.4|2118.9|2120.45|2118.95|2120.45|2118.95|2120.32|2118.82|0
1649368750000|2022-04-07 21:59:10|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|0
1649368770000|2022-04-07 21:59:30|2120.45|2118.95|2120.45|2118.95|2120.45|2118.95|2120.45|2118.95|0
1649368780000|2022-04-07 21:59:40|2120.5|2119|2120.77|2119.27|2120.77|2119.27|2120.5|2119|0
1649368790000|2022-04-07 21:59:50|2120.76|2119.26|2120.32|2118.82|2120.76|2119.26|2120.32|2118.82|0
1649368800000|2022-04-07 22:00:00|2120.31|2118.81|2120.36|2118.86|2120.68|2119.18|2120.09|2118.59|0
1649368810000|2022-04-07 22:00:10|2120.31|2118.81|2120.31|2118.81|2120.5|2119|2120.31|2118.81|0
1649368820000|2022-04-07 22:00:20|2120.32|2118.82|2120.45|2118.95|2120.45|2118.95|2120.31|2118.81|0
1649368830000|2022-04-07 22:00:30|2120.59|2119.09|2120.86|2119.36|2120.99|2119.49|2120.59|2119.09|0
1649368840000|2022-04-07 22:00:40|2120.95|2119.45|2120.86|2119.36|2120.99|2119.49|2120.72|2119.22|0
1649368850000|2022-04-07 22:00:50|2120.95|2119.45|2120.99|2119.49|2120.99|2119.49|2120.72|2119.22|0
1649368860000|2022-04-07 22:01:00|2120.86|2119.36|2120.95|2119.45|2121.08|2119.58|2120.81|2119.31|0
1649368870000|2022-04-07 22:01:10|2120.94|2119.44|2121.31|2119.81|2121.31|2119.81|2120.86|2119.36|0
1649368880000|2022-04-07 22:01:20|2121.3|2119.8|2121.17|2119.67|2121.3|2119.8|2121.17|2119.67|0
1649368890000|2022-04-07 22:01:30|2121.22|2119.72|2121.22|2119.72|2121.22|2119.72|2121.17|2119.67|0
1649368900000|2022-04-07 22:01:40|2121.21|2119.71|2120.99|2119.49|2121.22|2119.72|2120.99|2119.49|0
1649368910000|2022-04-07 22:01:50|2121.08|2119.58|2121.17|2119.67|2121.17|2119.67|2121.08|2119.58|0
1649368920000|2022-04-07 22:02:00|2121.18|2119.68|2121.31|2119.81|2121.31|2119.81|2121.18|2119.68|0
1649368960000|2022-04-07 22:02:40|2121.35|2119.85|2121.44|2119.94|2121.44|2119.94|2121.35|2119.85|0
1649368970000|2022-04-07 22:02:50|2121.31|2119.81|2121.22|2119.72|2121.31|2119.81|2121.22|2119.72|0
1649368980000|2022-04-07 22:03:00|2121.31|2119.81|2121.22|2119.72|2121.31|2119.81|2121.22|2119.72|0
1649368990000|2022-04-07 22:03:10|2121.21|2119.71|2121.22|2119.72|2121.22|2119.72|2121.17|2119.67|0
1649369000000|2022-04-07 22:03:20|2121.21|2119.71|2121.35|2119.85|2121.35|2119.85|2121.17|2119.67|0
1649369010000|2022-04-07 22:03:30|2121.31|2119.81|2121.44|2119.94|2121.44|2119.94|2121.31|2119.81|0
1649369040000|2022-04-07 22:04:00|2121.49|2119.99|2121.58|2120.08|2121.58|2120.08|2121.49|2119.99|0
1649369050000|2022-04-07 22:04:10|2121.49|2119.99|2121.49|2119.99|2121.49|2119.99|2121.49|2119.99|0
1649369060000|2022-04-07 22:04:20|2121.58|2120.08|2121.58|2120.08|2121.58|2120.08|2121.58|2120.08|0
1649369100000|2022-04-07 22:05:00|2121.57|2120.07|2121.49|2119.99|2121.57|2120.07|2121.44|2119.94|0
1649369110000|2022-04-07 22:05:10|2121.44|2119.94|2121.44|2119.94|2121.49|2119.99|2121.44|2119.94|0
1649369120000|2022-04-07 22:05:20|2121.35|2119.85|2121.31|2119.81|2121.35|2119.85|2121.22|2119.72|0
1649369150000|2022-04-07 22:05:50|2121.3|2119.8|2120.99|2119.49|2121.3|2119.8|2120.99|2119.49|0
1649369180000|2022-04-07 22:06:20|2120.86|2119.36|2120.86|2119.36|2120.86|2119.36|2120.86|2119.36|0
1649369190000|2022-04-07 22:06:30|2120.95|2119.45|2120.95|2119.45|2120.95|2119.45|2120.95|2119.45|0
1649369210000|2022-04-07 22:06:50|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|0
1649369220000|2022-04-07 22:07:00|2121|2119.5|2121.31|2119.81|2121.31|2119.81|2121|2119.5|0
1649369230000|2022-04-07 22:07:10|2121.3|2119.8|2121.22|2119.72|2121.3|2119.8|2121.22|2119.72|0
1649369240000|2022-04-07 22:07:20|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|0
1649369250000|2022-04-07 22:07:30|2121.3|2119.8|2121.22|2119.72|2121.3|2119.8|2121.22|2119.72|0
1649369260000|2022-04-07 22:07:40|2121.21|2119.71|2121.22|2119.72|2121.22|2119.72|2121.17|2119.67|0
1649369270000|2022-04-07 22:07:50|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|0
1649369280000|2022-04-07 22:08:00|2121.3|2119.8|2121.17|2119.67|2121.3|2119.8|2121.17|2119.67|0
1649369310000|2022-04-07 22:08:30|2121.08|2119.58|2121.17|2119.67|2121.17|2119.67|2121.08|2119.58|0
1649369320000|2022-04-07 22:08:40|2121.08|2119.58|2121.17|2119.67|2121.17|2119.67|2121.08|2119.58|0
1649369330000|2022-04-07 22:08:50|2121.18|2119.68|2121.31|2119.81|2121.31|2119.81|2121.18|2119.68|0
1649369390000|2022-04-07 22:09:50|2121.3|2119.8|2121.31|2119.81|2121.31|2119.81|2121.22|2119.72|0
1649369400000|2022-04-07 22:10:00|2121.35|2119.85|2121.35|2119.85|2121.44|2119.94|2121.35|2119.85|0
1649369410000|2022-04-07 22:10:10|2121.31|2119.81|2121.35|2119.85|2121.35|2119.85|2121.22|2119.72|0
1649369420000|2022-04-07 22:10:20|2121.36|2119.86|2121.35|2119.85|2121.44|2119.94|2121.35|2119.85|0
1649369430000|2022-04-07 22:10:30|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|0
1649369450000|2022-04-07 22:10:50|2121.3|2119.8|2121.17|2119.67|2121.3|2119.8|2121.17|2119.67|0
1649369460000|2022-04-07 22:11:00|2121.18|2119.68|2121.31|2119.81|2121.31|2119.81|2121.18|2119.68|0
1649369470000|2022-04-07 22:11:10|2121.3|2119.8|2121.58|2120.08|2121.58|2120.08|2121.17|2119.67|0
1649369480000|2022-04-07 22:11:20|2121.59|2120.09|2121.98|2120.48|2121.98|2120.48|2121.59|2120.09|0
1649369490000|2022-04-07 22:11:30|2121.85|2120.35|2121.85|2120.35|2121.85|2120.35|2121.85|2120.35|0
1649369500000|2022-04-07 22:11:40|2121.98|2120.48|2121.98|2120.48|2122.07|2120.57|2121.85|2120.35|0
1649369510000|2022-04-07 22:11:50|2121.99|2120.49|2122.07|2120.57|2122.21|2120.71|2121.99|2120.49|0
1649369520000|2022-04-07 22:12:00|2121.98|2120.48|2122.12|2120.62|2122.12|2120.62|2121.98|2120.48|0
1649369550000|2022-04-07 22:12:30|2121.98|2120.48|2121.98|2120.48|2121.98|2120.48|2121.98|2120.48|0
1649369600000|2022-04-07 22:13:20|2121.85|2120.35|2121.85|2120.35|2121.85|2120.35|2121.85|2120.35|0
1649369610000|2022-04-07 22:13:30|2121.94|2120.44|2121.98|2120.48|2121.98|2120.48|2121.94|2120.44|0
1649369620000|2022-04-07 22:13:40|2121.94|2120.44|2121.94|2120.44|2121.98|2120.48|2121.94|2120.44|0
1649369630000|2022-04-07 22:13:50|2121.98|2120.48|2121.98|2120.48|2121.98|2120.48|2121.98|2120.48|0
1649369640000|2022-04-07 22:14:00|2121.99|2120.49|2122.12|2120.62|2122.12|2120.62|2121.99|2120.49|0
1649369650000|2022-04-07 22:14:10|2122.21|2120.71|2122.3|2120.8|2122.3|2120.8|2122.21|2120.71|0
1649369680000|2022-04-07 22:14:40|2122.21|2120.71|2121.98|2120.48|2122.21|2120.71|2121.98|2120.48|0
1649369690000|2022-04-07 22:14:50|2121.99|2120.49|2121.98|2120.48|2122.07|2120.57|2121.98|2120.48|0
1649369700000|2022-04-07 22:15:00|2121.99|2120.49|2121.98|2120.48|2122.07|2120.57|2121.98|2120.48|0
1649369720000|2022-04-07 22:15:20|2121.94|2120.44|2121.94|2120.44|2121.98|2120.48|2121.85|2120.35|0
1649369730000|2022-04-07 22:15:30|2121.85|2120.35|2121.94|2120.44|2121.94|2120.44|2121.85|2120.35|0
1649369740000|2022-04-07 22:15:40|2121.85|2120.35|2121.85|2120.35|2121.94|2120.44|2121.8|2120.3|0
1649369760000|2022-04-07 22:16:00|2121.98|2120.48|2121.98|2120.48|2121.98|2120.48|2121.98|2120.48|0
1649369770000|2022-04-07 22:16:10|2121.94|2120.44|2121.94|2120.44|2121.94|2120.44|2121.94|2120.44|0
1649369780000|2022-04-07 22:16:20|2121.85|2120.35|2121.8|2120.3|2121.85|2120.35|2121.8|2120.3|0
1649369810000|2022-04-07 22:16:50|2121.81|2120.31|2121.98|2120.48|2121.98|2120.48|2121.81|2120.31|0
1649369820000|2022-04-07 22:17:00|2121.99|2120.49|2122.12|2120.62|2122.12|2120.62|2121.99|2120.49|0
1649369830000|2022-04-07 22:17:10|2122.07|2120.57|2122.07|2120.57|2122.07|2120.57|2121.98|2120.48|0
1649369840000|2022-04-07 22:17:20|2121.98|2120.48|2122.12|2120.62|2122.12|2120.62|2121.98|2120.48|0
1649369850000|2022-04-07 22:17:30|2121.98|2120.48|2121.98|2120.48|2121.98|2120.48|2121.98|2120.48|0
1649369880000|2022-04-07 22:18:00|2121.85|2120.35|2121.85|2120.35|2121.98|2120.48|2121.85|2120.35|0
1649369890000|2022-04-07 22:18:10|2121.98|2120.48|2121.94|2120.44|2121.98|2120.48|2121.94|2120.44|0
1649369900000|2022-04-07 22:18:20|2121.98|2120.48|2121.98|2120.48|2121.98|2120.48|2121.98|2120.48|0
1649369910000|2022-04-07 22:18:30|2121.94|2120.44|2121.85|2120.35|2121.98|2120.48|2121.85|2120.35|0
1649369920000|2022-04-07 22:18:40|2121.94|2120.44|2121.94|2120.44|2121.94|2120.44|2121.94|2120.44|0
1649369940000|2022-04-07 22:19:00|2121.85|2120.35|2121.85|2120.35|2121.85|2120.35|2121.85|2120.35|0
1649369950000|2022-04-07 22:19:10|2121.8|2120.3|2121.8|2120.3|2121.8|2120.3|2121.8|2120.3|0
1649369960000|2022-04-07 22:19:20|2121.81|2120.31|2121.71|2120.21|2121.85|2120.35|2121.71|2120.21|0
1649369990000|2022-04-07 22:19:50|2121.58|2120.08|2121.58|2120.08|2121.58|2120.08|2121.58|2120.08|0
1649370000000|2022-04-07 22:20:00|2121.62|2120.12|2121.71|2120.21|2121.71|2120.21|2121.62|2120.12|0
1649370030000|2022-04-07 22:20:30|2121.62|2120.12|2121.58|2120.08|2121.62|2120.12|2121.58|2120.08|0
1649370060000|2022-04-07 22:21:00|2121.62|2120.12|2121.71|2120.21|2121.71|2120.21|2121.62|2120.12|0
1649370070000|2022-04-07 22:21:10|2121.72|2120.22|2121.85|2120.35|2121.85|2120.35|2121.72|2120.22|0
1649370100000|2022-04-07 22:21:40|2121.94|2120.44|2121.98|2120.48|2121.98|2120.48|2121.94|2120.44|0
1649370120000|2022-04-07 22:22:00|2121.94|2120.44|2121.98|2120.48|2121.98|2120.48|2121.94|2120.44|0
1649370240000|2022-04-07 22:24:00|2121.94|2120.44|2121.98|2120.48|2121.98|2120.48|2121.94|2120.44|0
1649370260000|2022-04-07 22:24:20|2121.85|2120.35|2121.85|2120.35|2121.85|2120.35|2121.85|2120.35|0
1649370270000|2022-04-07 22:24:30|2121.8|2120.3|2121.71|2120.21|2121.8|2120.3|2121.71|2120.21|0
1649370280000|2022-04-07 22:24:40|2121.58|2120.08|2121.58|2120.08|2121.58|2120.08|2121.58|2120.08|0
1649370290000|2022-04-07 22:24:50|2121.71|2120.21|2121.71|2120.21|2121.71|2120.21|2121.71|2120.21|0
1649370310000|2022-04-07 22:25:10|2121.62|2120.12|2121.58|2120.08|2121.62|2120.12|2121.58|2120.08|0
1649370320000|2022-04-07 22:25:20|2121.57|2120.07|2121.44|2119.94|2121.57|2120.07|2121.44|2119.94|0
1649370340000|2022-04-07 22:25:40|2121.45|2119.95|2121.58|2120.08|2121.58|2120.08|2121.45|2119.95|0
1649370360000|2022-04-07 22:26:00|2121.49|2119.99|2121.44|2119.94|2121.49|2119.99|2121.44|2119.94|0
1649370390000|2022-04-07 22:26:30|2121.45|2119.95|2121.44|2119.94|2121.58|2120.08|2121.44|2119.94|0
1649370410000|2022-04-07 22:26:50|2121.49|2119.99|2121.44|2119.94|2121.49|2119.99|2121.44|2119.94|0
1649370460000|2022-04-07 22:27:40|2121.35|2119.85|2121.31|2119.81|2121.35|2119.85|2121.31|2119.81|0
1649370520000|2022-04-07 22:28:40|2121.3|2119.8|2121.17|2119.67|2121.3|2119.8|2121.17|2119.67|0
1649370540000|2022-04-07 22:29:00|2121.08|2119.58|2121.17|2119.67|2121.17|2119.67|2121.08|2119.58|0
1649370620000|2022-04-07 22:30:20|2121.18|2119.68|2121.31|2119.81|2121.31|2119.81|2121.18|2119.68|0
1649370630000|2022-04-07 22:30:30|2121.3|2119.8|2121.17|2119.67|2121.31|2119.81|2121.17|2119.67|0
1649370660000|2022-04-07 22:31:00|2121.08|2119.58|2121.08|2119.58|2121.08|2119.58|2121.08|2119.58|0
1649370670000|2022-04-07 22:31:10|2120.99|2119.49|2121.17|2119.67|2121.17|2119.67|2120.99|2119.49|0
1649370680000|2022-04-07 22:31:20|2121.08|2119.58|2121.08|2119.58|2121.08|2119.58|2121.08|2119.58|0
1649370690000|2022-04-07 22:31:30|2121.17|2119.67|2121.08|2119.58|2121.17|2119.67|2120.99|2119.49|0
1649370700000|2022-04-07 22:31:40|2120.99|2119.49|2120.99|2119.49|2121.08|2119.58|2120.99|2119.49|0
1649370710000|2022-04-07 22:31:50|2121.08|2119.58|2121.44|2119.94|2121.44|2119.94|2121.08|2119.58|0
1649370720000|2022-04-07 22:32:00|2121.35|2119.85|2121.44|2119.94|2121.44|2119.94|2121.35|2119.85|0
1649370750000|2022-04-07 22:32:30|2121.35|2119.85|2121.31|2119.81|2121.35|2119.85|2121.31|2119.81|0
1649370780000|2022-04-07 22:33:00|2121.44|2119.94|2121.44|2119.94|2121.44|2119.94|2121.44|2119.94|0
1649370790000|2022-04-07 22:33:10|2121.35|2119.85|2121.31|2119.81|2121.35|2119.85|2121.31|2119.81|0
1649370830000|2022-04-07 22:33:50|2121.3|2119.8|2121.17|2119.67|2121.3|2119.8|2121.17|2119.67|0
1649370860000|2022-04-07 22:34:20|2120.99|2119.49|2121.17|2119.67|2121.17|2119.67|2120.99|2119.49|0
1649370880000|2022-04-07 22:34:40|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|0
1649370910000|2022-04-07 22:35:10|2121|2119.5|2121.22|2119.72|2121.31|2119.81|2121|2119.5|0
1649370920000|2022-04-07 22:35:20|2121.21|2119.71|2121.08|2119.58|2121.21|2119.71|2121.08|2119.58|0
1649370930000|2022-04-07 22:35:30|2121.17|2119.67|2121.08|2119.58|2121.17|2119.67|2121.08|2119.58|0
1649370940000|2022-04-07 22:35:40|2121.17|2119.67|2121.08|2119.58|2121.17|2119.67|2121.08|2119.58|0
1649370950000|2022-04-07 22:35:50|2120.99|2119.49|2121.08|2119.58|2121.17|2119.67|2120.99|2119.49|0
1649370980000|2022-04-07 22:36:20|2121.17|2119.67|2121.17|2119.67|2121.17|2119.67|2121.08|2119.58|0
1649370990000|2022-04-07 22:36:30|2121.08|2119.58|2120.99|2119.49|2121.08|2119.58|2120.99|2119.49|0
1649371000000|2022-04-07 22:36:40|2121|2119.5|2121.17|2119.67|2121.17|2119.67|2121|2119.5|0
1649371020000|2022-04-07 22:37:00|2121.18|2119.68|2121.31|2119.81|2121.31|2119.81|2121.18|2119.68|0
1649371030000|2022-04-07 22:37:10|2121.3|2119.8|2121.17|2119.67|2121.3|2119.8|2121.17|2119.67|0
1649371080000|2022-04-07 22:38:00|2121.22|2119.72|2121.21|2119.71|2121.22|2119.72|2121.21|2119.71|0
1649371090000|2022-04-07 22:38:10|2121.17|2119.67|2120.99|2119.49|2121.17|2119.67|2120.99|2119.49|0
1649371110000|2022-04-07 22:38:30|2121.08|2119.58|2121.08|2119.58|2121.08|2119.58|2121.08|2119.58|0
1649371120000|2022-04-07 22:38:40|2121.17|2119.67|2121.17|2119.67|2121.17|2119.67|2121.17|2119.67|0
1649371220000|2022-04-07 22:40:20|2121.18|2119.68|2121.44|2119.94|2121.44|2119.94|2121.18|2119.68|0
1649371250000|2022-04-07 22:40:50|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|0
1649371280000|2022-04-07 22:41:20|2121.44|2119.94|2121.44|2119.94|2121.44|2119.94|2121.44|2119.94|0
1649371310000|2022-04-07 22:41:50|2121.35|2119.85|2121.31|2119.81|2121.35|2119.85|2121.31|2119.81|0
1649371320000|2022-04-07 22:42:00|2121.35|2119.85|2121.35|2119.85|2121.35|2119.85|2121.35|2119.85|0
1649371350000|2022-04-07 22:42:30|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|0
1649371480000|2022-04-07 22:44:40|2121.44|2119.94|2121.44|2119.94|2121.44|2119.94|2121.44|2119.94|0
1649371520000|2022-04-07 22:45:20|2121.43|2119.93|2121.17|2119.67|2121.43|2119.93|2121.17|2119.67|0
1649371560000|2022-04-07 22:46:00|2120.99|2119.49|2121.31|2119.81|2121.31|2119.81|2120.99|2119.49|0
1649371580000|2022-04-07 22:46:20|2121.3|2119.8|2121.31|2119.81|2121.31|2119.81|2121.22|2119.72|0
1649371590000|2022-04-07 22:46:30|2121.35|2119.85|2121.31|2119.81|2121.44|2119.94|2121.31|2119.81|0
1649371630000|2022-04-07 22:47:10|2121.44|2119.94|2121.44|2119.94|2121.44|2119.94|2121.44|2119.94|0
1649371640000|2022-04-07 22:47:20|2121.35|2119.85|2121.31|2119.81|2121.35|2119.85|2121.31|2119.81|0
1649371660000|2022-04-07 22:47:40|2121.3|2119.8|2121.17|2119.67|2121.3|2119.8|2121.17|2119.67|0
1649371680000|2022-04-07 22:48:00|2121.22|2119.72|2120.99|2119.49|2121.22|2119.72|2120.99|2119.49|0
1649371710000|2022-04-07 22:48:30|2121|2119.5|2120.99|2119.49|2121.17|2119.67|2120.99|2119.49|0
1649371720000|2022-04-07 22:48:40|2121.08|2119.58|2120.99|2119.49|2121.08|2119.58|2120.99|2119.49|0
1649371730000|2022-04-07 22:48:50|2121|2119.5|2121.17|2119.67|2121.17|2119.67|2121|2119.5|0
1649371810000|2022-04-07 22:50:10|2121.08|2119.58|2121.08|2119.58|2121.08|2119.58|2121.08|2119.58|0
1649371820000|2022-04-07 22:50:20|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|0
1649371910000|2022-04-07 22:51:50|2121|2119.5|2120.99|2119.49|2121.17|2119.67|2120.99|2119.49|0
1649371920000|2022-04-07 22:52:00|2120.86|2119.36|2120.86|2119.36|2120.86|2119.36|2120.86|2119.36|0
1649371940000|2022-04-07 22:52:20|2120.85|2119.35|2120.72|2119.22|2120.85|2119.35|2120.72|2119.22|0
1649371960000|2022-04-07 22:52:40|2120.59|2119.09|2120.59|2119.09|2120.59|2119.09|2120.59|2119.09|0
1649371990000|2022-04-07 22:53:10|2120.72|2119.22|2120.72|2119.22|2120.72|2119.22|2120.72|2119.22|0
1649372010000|2022-04-07 22:53:30|2120.59|2119.09|2120.59|2119.09|2120.59|2119.09|2120.59|2119.09|0
1649372040000|2022-04-07 22:54:00|2120.68|2119.18|2120.59|2119.09|2120.68|2119.18|2120.59|2119.09|0
1649372090000|2022-04-07 22:54:50|2120.68|2119.18|2120.72|2119.22|2120.72|2119.22|2120.59|2119.09|0
1649372100000|2022-04-07 22:55:00|2120.68|2119.18|2120.72|2119.22|2120.72|2119.22|2120.68|2119.18|0
1649372120000|2022-04-07 22:55:20|2120.73|2119.23|2120.86|2119.36|2120.86|2119.36|2120.73|2119.23|0
1649372150000|2022-04-07 22:55:50|2120.85|2119.35|2120.72|2119.22|2120.85|2119.35|2120.72|2119.22|0
1649372160000|2022-04-07 22:56:00|2120.68|2119.18|2120.68|2119.18|2120.68|2119.18|2120.68|2119.18|0
1649372170000|2022-04-07 22:56:10|2120.72|2119.22|2120.72|2119.22|2120.72|2119.22|2120.72|2119.22|0
1649372190000|2022-04-07 22:56:30|2120.73|2119.23|2120.86|2119.36|2120.86|2119.36|2120.73|2119.23|0
1649372200000|2022-04-07 22:56:40|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|2120.99|2119.49|0
1649372220000|2022-04-07 22:57:00|2120.95|2119.45|2120.99|2119.49|2120.99|2119.49|2120.95|2119.45|0
1649372230000|2022-04-07 22:57:10|2121.08|2119.58|2120.99|2119.49|2121.08|2119.58|2120.99|2119.49|0
1649372240000|2022-04-07 22:57:20|2121.08|2119.58|2121.17|2119.67|2121.17|2119.67|2121.08|2119.58|0
1649372280000|2022-04-07 22:58:00|2121.22|2119.72|2121.22|2119.72|2121.22|2119.72|2121.22|2119.72|0
1649372290000|2022-04-07 22:58:10|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|0
1649372300000|2022-04-07 22:58:20|2121.3|2119.8|2121.17|2119.67|2121.3|2119.8|2121.17|2119.67|0
1649372330000|2022-04-07 22:58:50|2121.18|2119.68|2121.31|2119.81|2121.31|2119.81|2121.18|2119.68|0
1649372340000|2022-04-07 22:59:00|2121.3|2119.8|2121.17|2119.67|2121.3|2119.8|2121.17|2119.67|0
1649372350000|2022-04-07 22:59:10|2121.22|2119.72|2121.22|2119.72|2121.22|2119.72|2121.22|2119.72|0
1649372360000|2022-04-07 22:59:20|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|0
1649372370000|2022-04-07 22:59:30|2121.3|2119.8|2121.31|2119.81|2121.31|2119.81|2121.22|2119.72|0
1649372400000|2022-04-07 23:00:00|2121.29|2119.79|2121.3|2119.8|2121.3|2119.8|2121.2|2119.7|0
1649372410000|2022-04-07 23:00:10|2121.29|2119.79|2121.16|2119.66|2121.29|2119.79|2120.98|2119.48|0
1649372430000|2022-04-07 23:00:30|2121.17|2119.67|2121.3|2119.8|2121.3|2119.8|2121.17|2119.67|0
1649372440000|2022-04-07 23:00:40|2121.43|2119.93|2121.16|2119.66|2121.43|2119.93|2121.16|2119.66|0
1649372460000|2022-04-07 23:01:00|2120.98|2119.48|2121.3|2119.8|2121.3|2119.8|2120.98|2119.48|0
1649372490000|2022-04-07 23:01:30|2121.29|2119.79|2121.3|2119.8|2121.3|2119.8|2121.16|2119.66|0
1649372510000|2022-04-07 23:01:50|2121.29|2119.79|2121.16|2119.66|2121.29|2119.79|2121.16|2119.66|0
1649372540000|2022-04-07 23:02:20|2121.07|2119.57|2120.98|2119.48|2121.07|2119.57|2120.98|2119.48|0
1649372560000|2022-04-07 23:02:40|2120.94|2119.44|2120.85|2119.35|2120.94|2119.44|2120.85|2119.35|0
1649372580000|2022-04-07 23:03:00|2120.84|2119.34|2120.71|2119.21|2120.85|2119.35|2120.71|2119.21|0
1649372590000|2022-04-07 23:03:10|2120.8|2119.3|2120.85|2119.35|2120.85|2119.35|2120.8|2119.3|0
1649372600000|2022-04-07 23:03:20|2120.84|2119.34|2120.71|2119.21|2120.84|2119.34|2120.71|2119.21|0
1649372630000|2022-04-07 23:03:50|2120.72|2119.22|2120.58|2119.08|2120.85|2119.35|2120.58|2119.08|0
1649372640000|2022-04-07 23:04:00|2120.67|2119.17|2120.58|2119.08|2120.71|2119.21|2120.58|2119.08|0
1649372690000|2022-04-07 23:04:50|2120.71|2119.21|2120.71|2119.21|2120.71|2119.21|2120.71|2119.21|0
1649372700000|2022-04-07 23:05:00|2120.8|2119.3|2120.85|2119.35|2120.85|2119.35|2120.8|2119.3|0
1649372730000|2022-04-07 23:05:30|2120.94|2119.44|2120.85|2119.35|2120.94|2119.44|2120.85|2119.35|0
1649372740000|2022-04-07 23:05:40|2120.94|2119.44|2120.98|2119.48|2120.98|2119.48|2120.85|2119.35|0
1649372760000|2022-04-07 23:06:00|2121.07|2119.57|2120.98|2119.48|2121.07|2119.57|2120.98|2119.48|0
1649372780000|2022-04-07 23:06:20|2120.85|2119.35|2120.94|2119.44|2120.94|2119.44|2120.85|2119.35|0
1649372790000|2022-04-07 23:06:30|2120.98|2119.48|2121.16|2119.66|2121.16|2119.66|2120.98|2119.48|0
1649372820000|2022-04-07 23:07:00|2121.07|2119.57|2120.98|2119.48|2121.07|2119.57|2120.98|2119.48|0
1649372840000|2022-04-07 23:07:20|2120.99|2119.49|2121.07|2119.57|2121.16|2119.66|2120.98|2119.48|0
1649372850000|2022-04-07 23:07:30|2121.16|2119.66|2121.16|2119.66|2121.16|2119.66|2121.07|2119.57|0
1649372870000|2022-04-07 23:07:50|2121.07|2119.57|2120.98|2119.48|2121.07|2119.57|2120.98|2119.48|0
1649372900000|2022-04-07 23:08:20|2121.07|2119.57|2121.16|2119.66|2121.16|2119.66|2121.07|2119.57|0
1649372920000|2022-04-07 23:08:40|2120.98|2119.48|2120.98|2119.48|2120.98|2119.48|2120.98|2119.48|0
1649372930000|2022-04-07 23:08:50|2121.07|2119.57|2120.98|2119.48|2121.16|2119.66|2120.98|2119.48|0
1649372940000|2022-04-07 23:09:00|2121.07|2119.57|2121.16|2119.66|2121.16|2119.66|2121.07|2119.57|0
1649372950000|2022-04-07 23:09:10|2121.07|2119.57|2121.16|2119.66|2121.16|2119.66|2121.07|2119.57|0
1649372970000|2022-04-07 23:09:30|2121.07|2119.57|2121.16|2119.66|2121.16|2119.66|2121.07|2119.57|0
1649372980000|2022-04-07 23:09:40|2121.07|2119.57|2121.16|2119.66|2121.16|2119.66|2121.07|2119.57|0
1649372990000|2022-04-07 23:09:50|2121.07|2119.57|2120.98|2119.48|2121.07|2119.57|2120.98|2119.48|0
1649373010000|2022-04-07 23:10:10|2121.07|2119.57|2121.07|2119.57|2121.07|2119.57|2120.98|2119.48|0
1649373020000|2022-04-07 23:10:20|2121.16|2119.66|2121.16|2119.66|2121.16|2119.66|2121.16|2119.66|0
1649373030000|2022-04-07 23:10:30|2121.07|2119.57|2120.98|2119.48|2121.07|2119.57|2120.98|2119.48|0
1649373060000|2022-04-07 23:11:00|2120.85|2119.35|2120.94|2119.44|2120.94|2119.44|2120.85|2119.35|0
1649373070000|2022-04-07 23:11:10|2120.98|2119.48|2120.98|2119.48|2120.98|2119.48|2120.98|2119.48|0
1649373080000|2022-04-07 23:11:20|2120.99|2119.49|2121.16|2119.66|2121.16|2119.66|2120.99|2119.49|0
1649373090000|2022-04-07 23:11:30|2121.21|2119.71|2121.3|2119.8|2121.3|2119.8|2121.21|2119.71|0
1649373120000|2022-04-07 23:12:00|2121.29|2119.79|2120.98|2119.48|2121.29|2119.79|2120.85|2119.35|0
1649373130000|2022-04-07 23:12:10|2121.07|2119.57|2121.07|2119.57|2121.07|2119.57|2121.07|2119.57|0
1649373140000|2022-04-07 23:12:20|2120.98|2119.48|2120.98|2119.48|2120.98|2119.48|2120.98|2119.48|0
1649373150000|2022-04-07 23:12:30|2120.99|2119.49|2121.16|2119.66|2121.16|2119.66|2120.99|2119.49|0
1649373170000|2022-04-07 23:12:50|2121.17|2119.67|2121.3|2119.8|2121.3|2119.8|2121.17|2119.67|0
1649373180000|2022-04-07 23:13:00|2121.34|2119.84|2121.34|2119.84|2121.43|2119.93|2121.3|2119.8|0
1649373190000|2022-04-07 23:13:10|2121.35|2119.85|2121.43|2119.93|2121.57|2120.07|2121.35|2119.85|0
1649373200000|2022-04-07 23:13:20|2121.48|2119.98|2121.43|2119.93|2121.57|2120.07|2121.43|2119.93|0
1649373210000|2022-04-07 23:13:30|2121.48|2119.98|2121.43|2119.93|2121.48|2119.98|2121.43|2119.93|0
1649373220000|2022-04-07 23:13:40|2121.3|2119.8|2121.43|2119.93|2121.43|2119.93|2121.3|2119.8|0
1649373230000|2022-04-07 23:13:50|2121.44|2119.94|2121.57|2120.07|2121.57|2120.07|2121.44|2119.94|0
1649373240000|2022-04-07 23:14:00|2121.48|2119.98|2121.7|2120.2|2121.7|2120.2|2121.48|2119.98|0
1649373250000|2022-04-07 23:14:10|2121.71|2120.21|2121.84|2120.34|2121.84|2120.34|2121.71|2120.21|0
1649373260000|2022-04-07 23:14:20|2121.93|2120.43|2122.2|2120.7|2122.29|2120.79|2121.93|2120.43|0
1649373270000|2022-04-07 23:14:30|2122.29|2120.79|2122.42|2120.92|2122.42|2120.92|2122.29|2120.79|0
1649373280000|2022-04-07 23:14:40|2122.43|2120.93|2122.56|2121.06|2122.56|2121.06|2122.42|2120.92|0
1649373290000|2022-04-07 23:14:50|2122.61|2121.11|2122.56|2121.06|2122.61|2121.11|2122.56|2121.06|0
1649373300000|2022-04-07 23:15:00|2122.61|2121.11|2122.56|2121.06|2122.61|2121.11|2122.56|2121.06|0
1649373310000|2022-04-07 23:15:10|2122.47|2120.97|2122.56|2121.06|2122.56|2121.06|2122.47|2120.97|0
1649373340000|2022-04-07 23:15:40|2122.47|2120.97|2122.56|2121.06|2122.56|2121.06|2122.47|2120.97|0
1649373360000|2022-04-07 23:16:00|2122.42|2120.92|2122.42|2120.92|2122.42|2120.92|2122.42|2120.92|0
1649373370000|2022-04-07 23:16:10|2122.29|2120.79|2122.2|2120.7|2122.29|2120.79|2122.11|2120.61|0
1649373380000|2022-04-07 23:16:20|2122.29|2120.79|2122.11|2120.61|2122.29|2120.79|2122.11|2120.61|0
1649373390000|2022-04-07 23:16:30|2122.06|2120.56|2121.97|2120.47|2122.06|2120.56|2121.97|2120.47|0
1649373400000|2022-04-07 23:16:40|2121.93|2120.43|2121.97|2120.47|2121.97|2120.47|2121.93|2120.43|0
1649373430000|2022-04-07 23:17:10|2121.98|2120.48|2121.97|2120.47|2122.11|2120.61|2121.97|2120.47|0
1649373450000|2022-04-07 23:17:30|2121.93|2120.43|2121.84|2120.34|2121.93|2120.43|2121.84|2120.34|0
1649373590000|2022-04-07 23:19:50|2121.79|2120.29|2121.84|2120.34|2121.84|2120.34|2121.79|2120.29|0
1649373610000|2022-04-07 23:20:10|2121.93|2120.43|2121.93|2120.43|2121.93|2120.43|2121.93|2120.43|0
1649373620000|2022-04-07 23:20:20|2121.84|2120.34|2121.84|2120.34|2121.84|2120.34|2121.84|2120.34|0
1649373640000|2022-04-07 23:20:40|2121.97|2120.47|2121.97|2120.47|2121.97|2120.47|2121.97|2120.47|0
1649373660000|2022-04-07 23:21:00|2121.98|2120.48|2122.42|2120.92|2122.42|2120.92|2121.98|2120.48|0
1649373720000|2022-04-07 23:22:00|2122.29|2120.79|2122.42|2120.92|2122.42|2120.92|2122.29|2120.79|0
1649373740000|2022-04-07 23:22:20|2122.33|2120.83|2122.33|2120.83|2122.33|2120.83|2122.33|2120.83|0
1649373750000|2022-04-07 23:22:30|2122.29|2120.79|2122.29|2120.79|2122.29|2120.79|2122.11|2120.61|0
1649373760000|2022-04-07 23:22:40|2122.2|2120.7|2122.29|2120.79|2122.29|2120.79|2122.2|2120.7|0
1649373780000|2022-04-07 23:23:00|2122.2|2120.7|2122.11|2120.61|2122.2|2120.7|2122.11|2120.61|0
1649373790000|2022-04-07 23:23:10|2122.29|2120.79|2122.2|2120.7|2122.29|2120.79|2122.2|2120.7|0
1649373800000|2022-04-07 23:23:20|2122.11|2120.61|2122.11|2120.61|2122.11|2120.61|2122.11|2120.61|0
1649373810000|2022-04-07 23:23:30|2122.2|2120.7|2122.29|2120.79|2122.29|2120.79|2122.2|2120.7|0
1649373840000|2022-04-07 23:24:00|2122.42|2120.92|2122.33|2120.83|2122.42|2120.92|2122.33|2120.83|0
1649373850000|2022-04-07 23:24:10|2122.34|2120.84|2122.33|2120.83|2122.42|2120.92|2122.33|2120.83|0
1649373860000|2022-04-07 23:24:20|2122.34|2120.84|2122.29|2120.79|2122.42|2120.92|2122.29|2120.79|0
1649373870000|2022-04-07 23:24:30|2122.2|2120.7|2122.11|2120.61|2122.2|2120.7|2122.11|2120.61|0
1649373880000|2022-04-07 23:24:40|2122.2|2120.7|2122.29|2120.79|2122.29|2120.79|2122.2|2120.7|0
1649373920000|2022-04-07 23:25:20|2122.42|2120.92|2122.42|2120.92|2122.42|2120.92|2122.42|2120.92|0
1649373930000|2022-04-07 23:25:30|2122.29|2120.79|2122.29|2120.79|2122.29|2120.79|2122.29|2120.79|0
1649373950000|2022-04-07 23:25:50|2122.42|2120.92|2122.42|2120.92|2122.42|2120.92|2122.42|2120.92|0
1649373960000|2022-04-07 23:26:00|2122.43|2120.93|2122.56|2121.06|2122.56|2121.06|2122.43|2120.93|0
1649373970000|2022-04-07 23:26:10|2122.47|2120.97|2122.56|2121.06|2122.56|2121.06|2122.47|2120.97|0
1649373990000|2022-04-07 23:26:30|2122.61|2121.11|2122.7|2121.2|2122.7|2121.2|2122.61|2121.11|0
1649374000000|2022-04-07 23:26:40|2122.78|2121.28|2122.83|2121.33|2122.83|2121.33|2122.78|2121.28|0
1649374030000|2022-04-07 23:27:10|2122.84|2121.34|2123.1|2121.6|2123.1|2121.6|2122.84|2121.34|0
1649374040000|2022-04-07 23:27:20|2123.11|2121.61|2123.1|2121.6|2123.28|2121.78|2123.1|2121.6|0
1649374060000|2022-04-07 23:27:40|2123.06|2121.56|2123.06|2121.56|2123.06|2121.56|2123.06|2121.56|0
1649374070000|2022-04-07 23:27:50|2123.05|2121.55|2122.7|2121.2|2123.06|2121.56|2122.7|2121.2|0
1649374090000|2022-04-07 23:28:10|2122.78|2121.28|2122.83|2121.33|2122.83|2121.33|2122.78|2121.28|0
1649374100000|2022-04-07 23:28:20|2122.78|2121.28|2122.7|2121.2|2122.78|2121.28|2122.7|2121.2|0
1649374170000|2022-04-07 23:29:30|2122.83|2121.33|2122.7|2121.2|2122.83|2121.33|2122.7|2121.2|0
1649374180000|2022-04-07 23:29:40|2122.83|2121.33|2122.83|2121.33|2122.83|2121.33|2122.83|2121.33|0
1649374200000|2022-04-07 23:30:00|2122.92|2121.42|2122.97|2121.47|2122.97|2121.47|2122.92|2121.42|0
1649374240000|2022-04-07 23:30:40|2122.96|2121.46|2122.83|2121.33|2122.96|2121.46|2122.83|2121.33|0
1649374300000|2022-04-07 23:31:40|2122.78|2121.28|2122.83|2121.33|2122.83|2121.33|2122.78|2121.28|0
1649374320000|2022-04-07 23:32:00|2122.78|2121.28|2122.83|2121.33|2122.83|2121.33|2122.78|2121.28|0
1649374340000|2022-04-07 23:32:20|2122.78|2121.28|2122.7|2121.2|2122.78|2121.28|2122.7|2121.2|0
1649374360000|2022-04-07 23:32:40|2122.69|2121.19|2122.42|2120.92|2122.69|2121.19|2122.42|2120.92|0
1649374370000|2022-04-07 23:32:50|2122.29|2120.79|2122.42|2120.92|2122.42|2120.92|2122.29|2120.79|0
1649374380000|2022-04-07 23:33:00|2122.43|2120.93|2122.7|2121.2|2122.7|2121.2|2122.43|2120.93|0
1649374390000|2022-04-07 23:33:10|2122.69|2121.19|2122.7|2121.2|2122.7|2121.2|2122.56|2121.06|0
1649374420000|2022-04-07 23:33:40|2122.83|2121.33|2122.83|2121.33|2122.83|2121.33|2122.83|2121.33|0
1649374430000|2022-04-07 23:33:50|2122.78|2121.28|2122.7|2121.2|2122.78|2121.28|2122.7|2121.2|0
1649374440000|2022-04-07 23:34:00|2122.69|2121.19|2122.7|2121.2|2122.7|2121.2|2122.61|2121.11|0
1649374450000|2022-04-07 23:34:10|2122.69|2121.19|2122.56|2121.06|2122.69|2121.19|2122.56|2121.06|0
1649374460000|2022-04-07 23:34:20|2122.47|2120.97|2122.61|2121.11|2122.61|2121.11|2122.47|2120.97|0
1649374470000|2022-04-07 23:34:30|2122.6|2121.1|2122.56|2121.06|2122.6|2121.1|2122.56|2121.06|0
1649374500000|2022-04-07 23:35:00|2122.7|2121.2|2122.56|2121.06|2122.7|2121.2|2122.56|2121.06|0
1649374510000|2022-04-07 23:35:10|2122.61|2121.11|2122.56|2121.06|2122.61|2121.11|2122.56|2121.06|0
1649374520000|2022-04-07 23:35:20|2122.7|2121.2|2122.56|2121.06|2122.7|2121.2|2122.56|2121.06|0
1649374560000|2022-04-07 23:36:00|2122.7|2121.2|2122.56|2121.06|2122.7|2121.2|2122.56|2121.06|0
1649374570000|2022-04-07 23:36:10|2122.61|2121.11|2122.56|2121.06|2122.61|2121.11|2122.56|2121.06|0
1649374630000|2022-04-07 23:37:10|2122.42|2120.92|2122.7|2121.2|2122.7|2121.2|2122.42|2120.92|0
1649374640000|2022-04-07 23:37:20|2122.69|2121.19|2122.56|2121.06|2122.69|2121.19|2122.56|2121.06|0
1649374660000|2022-04-07 23:37:40|2122.61|2121.11|2122.7|2121.2|2122.7|2121.2|2122.61|2121.11|0
1649374670000|2022-04-07 23:37:50|2122.69|2121.19|2122.56|2121.06|2122.69|2121.19|2122.56|2121.06|0
1649374680000|2022-04-07 23:38:00|2122.58|2121.08|2122.58|2121.08|2122.63|2121.13|2122.58|2121.08|0
1649374700000|2022-04-07 23:38:20|2122.63|2121.13|2122.72|2121.22|2122.72|2121.22|2122.63|2121.13|0
1649374720000|2022-04-07 23:38:40|2122.73|2121.23|2122.73|2121.23|2122.73|2121.23|2122.73|2121.23|0
1649374740000|2022-04-07 23:39:00|2122.81|2121.31|2122.86|2121.36|2122.86|2121.36|2122.81|2121.31|0
1649374750000|2022-04-07 23:39:10|2122.81|2121.31|2122.81|2121.31|2122.81|2121.31|2122.81|2121.31|0
1649374760000|2022-04-07 23:39:20|2122.82|2121.32|2122.86|2121.36|2122.86|2121.36|2122.82|2121.32|0
1649374780000|2022-04-07 23:39:40|2122.95|2121.45|2123|2121.5|2123|2121.5|2122.86|2121.36|0
1649374800000|2022-04-07 23:40:00|2122.99|2121.49|2122.95|2121.45|2123|2121.5|2122.86|2121.36|0
1649374810000|2022-04-07 23:40:10|2123|2121.5|2123|2121.5|2123|2121.5|2122.95|2121.45|0
1649374830000|2022-04-07 23:40:30|2123.13|2121.63|2123.31|2121.81|2123.31|2121.81|2123.13|2121.63|0
1649374840000|2022-04-07 23:40:40|2123.22|2121.72|2123.31|2121.81|2123.31|2121.81|2123.22|2121.72|0
1649374860000|2022-04-07 23:41:00|2123.13|2121.63|2123.13|2121.63|2123.13|2121.63|2123.13|2121.63|0
1649374870000|2022-04-07 23:41:10|2123.22|2121.72|2123.13|2121.63|2123.31|2121.81|2123.13|2121.63|0
1649374900000|2022-04-07 23:41:40|2123.22|2121.72|2123.31|2121.81|2123.31|2121.81|2123.22|2121.72|0
1649374910000|2022-04-07 23:41:50|2123.22|2121.72|2123.13|2121.63|2123.22|2121.72|2123.13|2121.63|0
1649374920000|2022-04-07 23:42:00|2123.22|2121.72|2123.22|2121.72|2123.22|2121.72|2123.22|2121.72|0
1649374930000|2022-04-07 23:42:10|2123.13|2121.63|2123.58|2122.08|2123.58|2122.08|2123.13|2121.63|0
1649374950000|2022-04-07 23:42:30|2123.59|2122.09|2123.58|2122.08|2123.72|2122.22|2123.58|2122.08|0
1649374970000|2022-04-07 23:42:50|2123.45|2121.95|2123.45|2121.95|2123.45|2121.95|2123.45|2121.95|0
1649374990000|2022-04-07 23:43:10|2123.44|2121.94|2123.31|2121.81|2123.44|2121.94|2123.22|2121.72|0
1649375000000|2022-04-07 23:43:20|2123.36|2121.86|2123.31|2121.81|2123.36|2121.86|2123.31|2121.81|0
1649375010000|2022-04-07 23:43:30|2123.13|2121.63|2123.13|2121.63|2123.13|2121.63|2123.13|2121.63|0
1649375050000|2022-04-07 23:44:10|2123.22|2121.72|2123.31|2121.81|2123.31|2121.81|2123.22|2121.72|0
1649375070000|2022-04-07 23:44:30|2123.22|2121.72|2123.13|2121.63|2123.22|2121.72|2123.13|2121.63|0
1649375090000|2022-04-07 23:44:50|2123.14|2121.64|2123.31|2121.81|2123.31|2121.81|2123.14|2121.64|0
1649375100000|2022-04-07 23:45:00|2123.22|2121.72|2123.31|2121.81|2123.31|2121.81|2123.22|2121.72|0
1649375110000|2022-04-07 23:45:10|2123.22|2121.72|2123.13|2121.63|2123.22|2121.72|2123.13|2121.63|0
1649375120000|2022-04-07 23:45:20|2123.09|2121.59|2123.09|2121.59|2123.13|2121.63|2123.09|2121.59|0
1649375130000|2022-04-07 23:45:30|2123.13|2121.63|2123|2121.5|2123.13|2121.63|2123|2121.5|0
1649375160000|2022-04-07 23:46:00|2122.99|2121.49|2123|2121.5|2123|2121.5|2122.86|2121.36|0
1649375170000|2022-04-07 23:46:10|2122.99|2121.49|2123|2121.5|2123|2121.5|2122.86|2121.36|0
1649375190000|2022-04-07 23:46:30|2123.13|2121.63|2123.13|2121.63|2123.31|2121.81|2123.13|2121.63|0
1649375200000|2022-04-07 23:46:40|2123.09|2121.59|2123|2121.5|2123.09|2121.59|2123|2121.5|0
1649375210000|2022-04-07 23:46:50|2122.99|2121.49|2122.86|2121.36|2122.99|2121.49|2122.86|2121.36|0
1649375220000|2022-04-07 23:47:00|2122.87|2121.37|2122.86|2121.36|2123|2121.5|2122.86|2121.36|0
1649375230000|2022-04-07 23:47:10|2122.95|2121.45|2123|2121.5|2123|2121.5|2122.95|2121.45|0
1649375260000|2022-04-07 23:47:40|2123.13|2121.63|2123.13|2121.63|2123.13|2121.63|2123.13|2121.63|0
1649375270000|2022-04-07 23:47:50|2123.14|2121.64|2123.31|2121.81|2123.31|2121.81|2123.14|2121.64|0
1649375280000|2022-04-07 23:48:00|2123.36|2121.86|2123.31|2121.81|2123.45|2121.95|2123.31|2121.81|0
1649375310000|2022-04-07 23:48:30|2123.32|2121.82|2123.45|2121.95|2123.45|2121.95|2123.32|2121.82|0
1649375320000|2022-04-07 23:48:40|2123.49|2121.99|2123.72|2122.22|2123.72|2122.22|2123.49|2121.99|0
1649375330000|2022-04-07 23:48:50|2123.85|2122.35|2123.85|2122.35|2123.85|2122.35|2123.85|2122.35|0
1649375340000|2022-04-07 23:49:00|2123.81|2122.31|2123.72|2122.22|2123.81|2122.31|2123.72|2122.22|0
1649375350000|2022-04-07 23:49:10|2123.71|2122.21|2123.58|2122.08|2123.71|2122.21|2123.58|2122.08|0
1649375360000|2022-04-07 23:49:20|2123.49|2121.99|2123.58|2122.08|2123.58|2122.08|2123.49|2121.99|0
1649375370000|2022-04-07 23:49:30|2123.59|2122.09|2123.72|2122.22|2123.72|2122.22|2123.59|2122.09|0
1649375380000|2022-04-07 23:49:40|2123.71|2122.21|2123.58|2122.08|2123.71|2122.21|2123.58|2122.08|0
1649375390000|2022-04-07 23:49:50|2123.63|2122.13|2123.85|2122.35|2123.85|2122.35|2123.63|2122.13|0
1649375400000|2022-04-07 23:50:00|2123.72|2122.22|2123.85|2122.35|2123.85|2122.35|2123.72|2122.22|0
1649375410000|2022-04-07 23:50:10|2123.86|2122.36|2123.99|2122.49|2123.99|2122.49|2123.86|2122.36|0
1649375420000|2022-04-07 23:50:20|2124.08|2122.58|2123.99|2122.49|2124.12|2122.62|2123.99|2122.49|0
1649375430000|2022-04-07 23:50:30|2124.12|2122.62|2124.3|2122.8|2124.3|2122.8|2124.08|2122.58|0
1649375440000|2022-04-07 23:50:40|2124.31|2122.81|2124.44|2122.94|2124.57|2123.07|2124.31|2122.81|0
1649375450000|2022-04-07 23:50:50|2124.43|2122.93|2124.35|2122.85|2124.43|2122.93|2124.3|2122.8|0
1649375460000|2022-04-07 23:51:00|2124.3|2122.8|2124.57|2123.07|2124.57|2123.07|2124.3|2122.8|0
1649375470000|2022-04-07 23:51:10|2124.58|2123.08|2124.57|2123.07|2124.71|2123.21|2124.57|2123.07|0
1649375480000|2022-04-07 23:51:20|2124.44|2122.94|2124.48|2122.98|2124.57|2123.07|2124.44|2122.94|0
1649375490000|2022-04-07 23:51:30|2124.49|2122.99|2124.57|2123.07|2124.57|2123.07|2124.48|2122.98|0
1649375500000|2022-04-07 23:51:40|2124.44|2122.94|2124.44|2122.94|2124.57|2123.07|2124.44|2122.94|0
1649375510000|2022-04-07 23:51:50|2124.35|2122.85|2124.3|2122.8|2124.35|2122.85|2124.3|2122.8|0
1649375520000|2022-04-07 23:52:00|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|0
1649375530000|2022-04-07 23:52:10|2123.99|2122.49|2123.99|2122.49|2124.12|2122.62|2123.99|2122.49|0
1649375540000|2022-04-07 23:52:20|2123.94|2122.44|2123.85|2122.35|2123.94|2122.44|2123.85|2122.35|0
1649375550000|2022-04-07 23:52:30|2123.86|2122.36|2123.99|2122.49|2123.99|2122.49|2123.86|2122.36|0
1649375560000|2022-04-07 23:52:40|2124.08|2122.58|2123.99|2122.49|2124.08|2122.58|2123.99|2122.49|0
1649375570000|2022-04-07 23:52:50|2123.98|2122.48|2123.85|2122.35|2123.98|2122.48|2123.85|2122.35|0
1649375580000|2022-04-07 23:53:00|2123.86|2122.36|2123.99|2122.49|2124.12|2122.62|2123.85|2122.35|0
1649375620000|2022-04-07 23:53:40|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|0
1649375630000|2022-04-07 23:53:50|2124.13|2122.63|2124.3|2122.8|2124.35|2122.85|2124.13|2122.63|0
1649375640000|2022-04-07 23:54:00|2124.31|2122.81|2124.44|2122.94|2124.44|2122.94|2124.31|2122.81|0
1649375650000|2022-04-07 23:54:10|2124.57|2123.07|2124.71|2123.21|2124.71|2123.21|2124.57|2123.07|0
1649375660000|2022-04-07 23:54:20|2124.7|2123.2|2124.57|2123.07|2124.7|2123.2|2124.57|2123.07|0
1649375670000|2022-04-07 23:54:30|2124.44|2122.94|2124.44|2122.94|2124.44|2122.94|2124.44|2122.94|0
1649375680000|2022-04-07 23:54:40|2124.48|2122.98|2124.44|2122.94|2124.57|2123.07|2124.44|2122.94|0
1649375740000|2022-04-07 23:55:40|2124.57|2123.07|2124.44|2122.94|2124.57|2123.07|2124.44|2122.94|0
1649375750000|2022-04-07 23:55:50|2124.57|2123.07|2124.57|2123.07|2124.57|2123.07|2124.44|2122.94|0
1649375760000|2022-04-07 23:56:00|2124.58|2123.08|2124.84|2123.34|2124.84|2123.34|2124.58|2123.08|0
1649375770000|2022-04-07 23:56:10|2124.85|2123.35|2124.84|2123.34|2124.98|2123.48|2124.84|2123.34|0
1649375780000|2022-04-07 23:56:20|2124.71|2123.21|2124.71|2123.21|2124.71|2123.21|2124.71|2123.21|0
1649375790000|2022-04-07 23:56:30|2124.75|2123.25|2124.71|2123.21|2124.84|2123.34|2124.71|2123.21|0
1649375800000|2022-04-07 23:56:40|2124.7|2123.2|2124.57|2123.07|2124.7|2123.2|2124.57|2123.07|0
1649375810000|2022-04-07 23:56:50|2124.48|2122.98|2124.57|2123.07|2124.57|2123.07|2124.48|2122.98|0
1649375820000|2022-04-07 23:57:00|2124.58|2123.08|2124.71|2123.21|2124.71|2123.21|2124.57|2123.07|0
1649375830000|2022-04-07 23:57:10|2124.7|2123.2|2124.57|2123.07|2124.7|2123.2|2124.57|2123.07|0
1649375840000|2022-04-07 23:57:20|2124.58|2123.08|2124.57|2123.07|2124.71|2123.21|2124.57|2123.07|0
1649375860000|2022-04-07 23:57:40|2124.44|2122.94|2124.44|2122.94|2124.44|2122.94|2124.44|2122.94|0
1649375870000|2022-04-07 23:57:50|2124.48|2122.98|2124.44|2122.94|2124.57|2123.07|2124.44|2122.94|0
1649375880000|2022-04-07 23:58:00|2124.35|2122.85|2124.44|2122.94|2124.57|2123.07|2124.3|2122.8|0
1649375910000|2022-04-07 23:58:30|2124.35|2122.85|2124.44|2122.94|2124.44|2122.94|2124.3|2122.8|0
1649375920000|2022-04-07 23:58:40|2124.43|2122.93|2124.3|2122.8|2124.44|2122.94|2124.3|2122.8|0
1649375950000|2022-04-07 23:59:10|2124.31|2122.81|2124.44|2122.94|2124.57|2123.07|2124.31|2122.81|0
1649375980000|2022-04-07 23:59:40|2124.43|2122.93|2124.3|2122.8|2124.43|2122.93|2124.3|2122.8|0
1649375990000|2022-04-07 23:59:50|2124.31|2122.81|2124.12|2122.62|2124.44|2122.94|2124.12|2122.62|0
1649376000000|2022-04-08 00:00:00|2124.11|2122.61|2123.45|2121.95|2124.11|2122.61|2123.45|2121.95|0
1649376010000|2022-04-08 00:00:10|2123.44|2121.94|2123.31|2121.81|2123.45|2121.95|2123.13|2121.63|0
1649376020000|2022-04-08 00:00:20|2123.13|2121.63|2123.31|2121.81|2123.31|2121.81|2123.13|2121.63|0
1649376030000|2022-04-08 00:00:30|2123.13|2121.63|2123.31|2121.81|2123.31|2121.81|2123.13|2121.63|0
1649376040000|2022-04-08 00:00:40|2123.32|2121.82|2123.31|2121.81|2123.45|2121.95|2123.31|2121.81|0
1649376050000|2022-04-08 00:00:50|2123.13|2121.63|2123|2121.5|2123.13|2121.63|2122.73|2121.23|0
1649376060000|2022-04-08 00:01:00|2122.99|2121.49|2123.13|2121.63|2123.13|2121.63|2122.86|2121.36|0
1649376070000|2022-04-08 00:01:10|2123.22|2121.72|2123.45|2121.95|2123.45|2121.95|2123.13|2121.63|0
1649376080000|2022-04-08 00:01:20|2123.49|2121.99|2123.13|2121.63|2123.49|2121.99|2123.13|2121.63|0
1649376090000|2022-04-08 00:01:30|2123.22|2121.72|2123.45|2121.95|2123.45|2121.95|2123.13|2121.63|0
1649376100000|2022-04-08 00:01:40|2123.58|2122.08|2123.45|2121.95|2123.58|2122.08|2123.45|2121.95|0
1649376110000|2022-04-08 00:01:50|2123.58|2122.08|2123.45|2121.95|2123.58|2122.08|2123.45|2121.95|0
1649376120000|2022-04-08 00:02:00|2123.44|2121.94|2123.31|2121.81|2123.44|2121.94|2123.31|2121.81|0
1649376130000|2022-04-08 00:02:10|2123.32|2121.82|2123.45|2121.95|2123.58|2122.08|2123.32|2121.82|0
1649376140000|2022-04-08 00:02:20|2123.49|2121.99|2123.58|2122.08|2123.58|2122.08|2123.45|2121.95|0
1649376150000|2022-04-08 00:02:30|2123.49|2121.99|2123.45|2121.95|2123.58|2122.08|2123.45|2121.95|0
1649376160000|2022-04-08 00:02:40|2123.49|2121.99|2123.58|2122.08|2123.58|2122.08|2123.45|2121.95|0
1649376170000|2022-04-08 00:02:50|2123.59|2122.09|2123.72|2122.22|2123.72|2122.22|2123.59|2122.09|0
1649376180000|2022-04-08 00:03:00|2123.85|2122.35|2123.85|2122.35|2123.99|2122.49|2123.85|2122.35|0
1649376190000|2022-04-08 00:03:10|2123.86|2122.36|2123.94|2122.44|2123.99|2122.49|2123.85|2122.35|0
1649376200000|2022-04-08 00:03:20|2123.99|2122.49|2123.99|2122.49|2123.99|2122.49|2123.99|2122.49|0
1649376210000|2022-04-08 00:03:30|2123.94|2122.44|2123.85|2122.35|2123.99|2122.49|2123.85|2122.35|0
1649376220000|2022-04-08 00:03:40|2123.72|2122.22|2123.72|2122.22|2123.72|2122.22|2123.72|2122.22|0
1649376230000|2022-04-08 00:03:50|2123.71|2122.21|2123.72|2122.22|2123.72|2122.22|2123.58|2122.08|0
1649376240000|2022-04-08 00:04:00|2123.85|2122.35|2124.12|2122.62|2124.12|2122.62|2123.85|2122.35|0
1649376250000|2022-04-08 00:04:10|2123.99|2122.49|2124.12|2122.62|2124.12|2122.62|2123.99|2122.49|0
1649376260000|2022-04-08 00:04:20|2124.13|2122.63|2124.12|2122.62|2124.3|2122.8|2124.12|2122.62|0
1649376270000|2022-04-08 00:04:30|2124.13|2122.63|2124.21|2122.71|2124.3|2122.8|2124.12|2122.62|0
1649376280000|2022-04-08 00:04:40|2124.3|2122.8|2124.57|2123.07|2124.57|2123.07|2124.3|2122.8|0
1649376290000|2022-04-08 00:04:50|2124.44|2122.94|2124.44|2122.94|2124.44|2122.94|2124.3|2122.8|0
1649376300000|2022-04-08 00:05:00|2124.43|2122.93|2124.57|2123.07|2124.57|2123.07|2124.12|2122.62|0
1649376310000|2022-04-08 00:05:10|2124.48|2122.98|2124.48|2122.98|2124.57|2123.07|2124.44|2122.94|0
1649376320000|2022-04-08 00:05:20|2124.49|2122.99|2124.71|2123.21|2124.71|2123.21|2124.44|2122.94|0
1649376330000|2022-04-08 00:05:30|2124.62|2123.12|2124.57|2123.07|2124.71|2123.21|2124.44|2122.94|0
1649376340000|2022-04-08 00:05:40|2124.58|2123.08|2124.57|2123.07|2124.71|2123.21|2124.57|2123.07|0
1649376350000|2022-04-08 00:05:50|2124.58|2123.08|2124.71|2123.21|2124.71|2123.21|2124.58|2123.08|0
1649376380000|2022-04-08 00:06:20|2124.62|2123.12|2124.57|2123.07|2124.71|2123.21|2124.57|2123.07|0
1649376390000|2022-04-08 00:06:30|2124.58|2123.08|2124.71|2123.21|2124.71|2123.21|2124.58|2123.08|0
1649376400000|2022-04-08 00:06:40|2124.7|2123.2|2124.57|2123.07|2124.7|2123.2|2124.48|2122.98|0
1649376410000|2022-04-08 00:06:50|2124.58|2123.08|2124.71|2123.21|2124.71|2123.21|2124.58|2123.08|0
1649376420000|2022-04-08 00:07:00|2124.7|2123.2|2124.57|2123.07|2124.7|2123.2|2124.44|2122.94|0
1649376430000|2022-04-08 00:07:10|2124.48|2122.98|2124.44|2122.94|2124.57|2123.07|2124.44|2122.94|0
1649376440000|2022-04-08 00:07:20|2124.57|2123.07|2124.3|2122.8|2124.57|2123.07|2124.3|2122.8|0
1649376450000|2022-04-08 00:07:30|2124.21|2122.71|2124.12|2122.62|2124.21|2122.71|2124.08|2122.58|0
1649376460000|2022-04-08 00:07:40|2124.13|2122.63|2124.12|2122.62|2124.3|2122.8|2124.12|2122.62|0
1649376470000|2022-04-08 00:07:50|2124.08|2122.58|2123.99|2122.49|2124.08|2122.58|2123.99|2122.49|0
1649376480000|2022-04-08 00:08:00|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|2123.99|2122.49|0
1649376500000|2022-04-08 00:08:20|2124.13|2122.63|2124.44|2122.94|2124.44|2122.94|2124.13|2122.63|0
1649376510000|2022-04-08 00:08:30|2124.35|2122.85|2124.3|2122.8|2124.44|2122.94|2124.3|2122.8|0
1649376520000|2022-04-08 00:08:40|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|0
1649376540000|2022-04-08 00:09:00|2124.08|2122.58|2124.08|2122.58|2124.12|2122.62|2123.99|2122.49|0
1649376550000|2022-04-08 00:09:10|2124.07|2122.57|2123.99|2122.49|2124.08|2122.58|2123.99|2122.49|0
1649376560000|2022-04-08 00:09:20|2123.98|2122.48|2123.99|2122.49|2123.99|2122.49|2123.85|2122.35|0
1649376570000|2022-04-08 00:09:30|2124.12|2122.62|2123.99|2122.49|2124.12|2122.62|2123.99|2122.49|0
1649376580000|2022-04-08 00:09:40|2124.08|2122.58|2123.99|2122.49|2124.08|2122.58|2123.99|2122.49|0
1649376590000|2022-04-08 00:09:50|2124.08|2122.58|2124.12|2122.62|2124.12|2122.62|2124.08|2122.58|0
1649376600000|2022-04-08 00:10:00|2123.99|2122.49|2123.99|2122.49|2124.08|2122.58|2123.99|2122.49|0
1649376610000|2022-04-08 00:10:10|2123.94|2122.44|2124.08|2122.58|2124.08|2122.58|2123.94|2122.44|0
1649376620000|2022-04-08 00:10:20|2124.12|2122.62|2123.85|2122.35|2124.12|2122.62|2123.85|2122.35|0
1649376630000|2022-04-08 00:10:30|2123.81|2122.31|2123.72|2122.22|2123.81|2122.31|2123.72|2122.22|0
1649376640000|2022-04-08 00:10:40|2123.81|2122.31|2123.58|2122.08|2123.81|2122.31|2123.58|2122.08|0
1649376650000|2022-04-08 00:10:50|2123.49|2121.99|2123.72|2122.22|2123.72|2122.22|2123.45|2121.95|0
1649376660000|2022-04-08 00:11:00|2123.71|2122.21|2123.85|2122.35|2123.85|2122.35|2123.58|2122.08|0
1649376680000|2022-04-08 00:11:20|2123.94|2122.44|2123.99|2122.49|2123.99|2122.49|2123.94|2122.44|0
1649376690000|2022-04-08 00:11:30|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|0
1649376700000|2022-04-08 00:11:40|2124.11|2122.61|2123.85|2122.35|2124.11|2122.61|2123.85|2122.35|0
1649376710000|2022-04-08 00:11:50|2123.86|2122.36|2124.12|2122.62|2124.12|2122.62|2123.86|2122.36|0
1649376720000|2022-04-08 00:12:00|2124.13|2122.63|2123.85|2122.35|2124.3|2122.8|2123.85|2122.35|0
1649376740000|2022-04-08 00:12:20|2123.94|2122.44|2123.99|2122.49|2123.99|2122.49|2123.94|2122.44|0
1649376760000|2022-04-08 00:12:40|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|2124.12|2122.62|0
1649376770000|2022-04-08 00:12:50|2124.13|2122.63|2124.12|2122.62|2124.3|2122.8|2124.12|2122.62|0
1649376780000|2022-04-08 00:13:00|2124.13|2122.63|2123.85|2122.35|2124.3|2122.8|2123.85|2122.35|0
1649376790000|2022-04-08 00:13:10|2123.86|2122.36|2123.85|2122.35|2123.99|2122.49|2123.85|2122.35|0
1649376810000|2022-04-08 00:13:30|2123.72|2122.22|2123.85|2122.35|2123.85|2122.35|2123.72|2122.22|0
1649376820000|2022-04-08 00:13:40|2123.86|2122.36|2123.85|2122.35|2123.99|2122.49|2123.85|2122.35|0
1649376830000|2022-04-08 00:13:50|2123.94|2122.44|2123.99|2122.49|2123.99|2122.49|2123.94|2122.44|0
1649376840000|2022-04-08 00:14:00|2123.94|2122.44|2123.85|2122.35|2123.94|2122.44|2123.85|2122.35|0
1649376850000|2022-04-08 00:14:10|2123.72|2122.22|2123.85|2122.35|2123.85|2122.35|2123.72|2122.22|0
1649376860000|2022-04-08 00:14:20|2123.94|2122.44|2123.72|2122.22|2123.94|2122.44|2123.72|2122.22|0
1649376870000|2022-04-08 00:14:30|2123.71|2122.21|2123.45|2121.95|2123.71|2122.21|2123.45|2121.95|0
1649376880000|2022-04-08 00:14:40|2123.58|2122.08|2123.58|2122.08|2123.72|2122.22|2123.58|2122.08|0
1649376890000|2022-04-08 00:14:50|2123.59|2122.09|2123.58|2122.08|2123.72|2122.22|2123.58|2122.08|0
1649376900000|2022-04-08 00:15:00|2123.59|2122.09|2123.31|2121.81|2123.72|2122.22|2123.31|2121.81|0
1649376910000|2022-04-08 00:15:10|2123.13|2121.63|2120.03|2118.53|2123.13|2121.63|2120.03|2118.53|0
1649376920000|2022-04-08 00:15:20|2120.25|2118.75|2119.81|2118.31|2120.25|2118.75|2119.8|2118.3|0
1649376930000|2022-04-08 00:15:30|2120.24|2118.74|2119.36|2117.86|2120.24|2118.74|2119.35|2117.85|0
1649376940000|2022-04-08 00:15:40|2119.79|2118.29|2119.14|2117.64|2119.8|2118.3|2119.13|2117.63|0
1649376950000|2022-04-08 00:15:50|2119.57|2118.07|2119.58|2118.08|2119.58|2118.08|2119.57|2118.07|0
1649376960000|2022-04-08 00:16:00|2119.57|2118.07|2119.35|2117.85|2119.79|2118.29|2119.35|2117.85|0
1649376970000|2022-04-08 00:16:10|2119.57|2118.07|2119.57|2118.07|2119.57|2118.07|2119.57|2118.07|0
1649376980000|2022-04-08 00:16:20|2119.78|2118.28|2119.79|2118.29|2119.79|2118.29|2119.78|2118.28|0
1649376990000|2022-04-08 00:16:30|2119.78|2118.28|2119.57|2118.07|2119.78|2118.28|2119.35|2117.85|0
1649377000000|2022-04-08 00:16:40|2119.35|2117.85|2119.12|2117.62|2119.35|2117.85|2119.12|2117.62|0
1649377010000|2022-04-08 00:16:50|2119.34|2117.84|2119.12|2117.62|2119.34|2117.84|2119.12|2117.62|0
1649377020000|2022-04-08 00:17:00|2118.9|2117.4|2118.89|2117.39|2119.12|2117.62|2118.89|2117.39|0
1649377030000|2022-04-08 00:17:10|2119.11|2117.61|2119.33|2117.83|2119.33|2117.83|2119.11|2117.61|0
1649377040000|2022-04-08 00:17:20|2119.34|2117.84|2119.34|2117.84|2119.34|2117.84|2119.33|2117.83|0
1649377060000|2022-04-08 00:17:40|2119.33|2117.83|2119.33|2117.83|2119.33|2117.83|2119.33|2117.83|0
1649377070000|2022-04-08 00:17:50|2119.11|2117.61|2119.11|2117.61|2119.11|2117.61|2119.11|2117.61|0
1649377080000|2022-04-08 00:18:00|2119.33|2117.83|2119.33|2117.83|2119.33|2117.83|2119.33|2117.83|0
1649377110000|2022-04-08 00:18:30|2119.11|2117.61|2119.33|2117.83|2119.33|2117.83|2119.11|2117.61|0
1649377120000|2022-04-08 00:18:40|2119.12|2117.62|2119.11|2117.61|2119.33|2117.83|2119.11|2117.61|0
1649377130000|2022-04-08 00:18:50|2119.32|2117.82|2119.11|2117.61|2119.32|2117.82|2119.11|2117.61|0
1649377140000|2022-04-08 00:19:00|2119.33|2117.83|2118.89|2117.39|2119.33|2117.83|2118.89|2117.39|0
1649377170000|2022-04-08 00:19:30|2118.9|2117.4|2119.33|2117.83|2119.33|2117.83|2118.9|2117.4|0
1649377200000|2022-04-08 00:20:00|2119.32|2117.82|2118.42|2116.92|2119.32|2117.82|2118.42|2116.92|0
1649377210000|2022-04-08 00:20:10|2117.98|2116.48|2118.21|2116.71|2118.43|2116.93|2117.98|2116.48|0
1649377220000|2022-04-08 00:20:20|2118.43|2116.93|2118.45|2116.95|2118.45|2116.95|2118.21|2116.71|0
1649377230000|2022-04-08 00:20:30|2118.23|2116.73|2118.45|2116.95|2118.45|2116.95|2118.23|2116.73|0
1649377240000|2022-04-08 00:20:40|2118.46|2116.96|2118.46|2116.96|2118.46|2116.96|2118.46|2116.96|0
1649377250000|2022-04-08 00:20:50|2118.9|2117.4|2118.91|2117.41|2118.91|2117.41|2118.9|2117.4|0
1649377260000|2022-04-08 00:21:00|2118.9|2117.4|2119.34|2117.84|2119.35|2117.85|2118.9|2117.4|0
1649377280000|2022-04-08 00:21:20|2119.35|2117.85|2119.35|2117.85|2119.35|2117.85|2119.35|2117.85|0
1649377300000|2022-04-08 00:21:40|2119.36|2117.86|2119.36|2117.86|2119.36|2117.86|2119.35|2117.85|0
1649377310000|2022-04-08 00:21:50|2119.35|2117.85|2119.35|2117.85|2119.35|2117.85|2119.35|2117.85|0
1649377330000|2022-04-08 00:22:10|2119.34|2117.84|2118.9|2117.4|2119.34|2117.84|2118.9|2117.4|0
1649377340000|2022-04-08 00:22:20|2118.91|2117.41|2118.9|2117.4|2118.91|2117.41|2118.9|2117.4|0
1649377350000|2022-04-08 00:22:30|2118.89|2117.39|2118.89|2117.39|2118.89|2117.39|2118.89|2117.39|0
1649377360000|2022-04-08 00:22:40|2118.67|2117.17|2118.45|2116.95|2118.68|2117.18|2118.45|2116.95|0
1649377370000|2022-04-08 00:22:50|2118.44|2116.94|2118.44|2116.94|2118.44|2116.94|2118.44|2116.94|0
1649377380000|2022-04-08 00:23:00|2118.45|2116.95|2118.45|2116.95|2118.45|2116.95|2118.44|2116.94|0
1649377390000|2022-04-08 00:23:10|2118.44|2116.94|2118.45|2116.95|2118.45|2116.95|2118.44|2116.94|0
1649377400000|2022-04-08 00:23:20|2118.44|2116.94|2118.45|2116.95|2118.45|2116.95|2118.22|2116.72|0
1649377410000|2022-04-08 00:23:30|2117.57|2116.07|2117.21|2115.71|2117.57|2116.07|2117.13|2115.63|0
1649377420000|2022-04-08 00:23:40|2117.2|2115.7|2117.43|2115.93|2117.64|2116.14|2117.2|2115.7|0
1649377430000|2022-04-08 00:23:50|2117.42|2115.92|2117.42|2115.92|2117.43|2115.93|2117.2|2115.7|0
1649377440000|2022-04-08 00:24:00|2117.43|2115.93|2117.43|2115.93|2117.64|2116.14|2117.42|2115.92|0
1649377450000|2022-04-08 00:24:10|2117.42|2115.92|2117.42|2115.92|2117.43|2115.93|2117.42|2115.92|0
1649377460000|2022-04-08 00:24:20|2117.64|2116.14|2117.42|2115.92|2117.64|2116.14|2117.42|2115.92|0
1649377470000|2022-04-08 00:24:30|2117.43|2115.93|2117.64|2116.14|2117.64|2116.14|2117.2|2115.7|0
1649377480000|2022-04-08 00:24:40|2117.65|2116.15|2117.64|2116.14|2117.65|2116.15|2117.42|2115.92|0
1649377490000|2022-04-08 00:24:50|2117.43|2115.93|2117.42|2115.92|2117.43|2115.93|2117.2|2115.7|0
1649377500000|2022-04-08 00:25:00|2117.2|2115.7|2117.2|2115.7|2117.2|2115.7|2117.2|2115.7|0
1649377520000|2022-04-08 00:25:20|2117.21|2115.71|2117.21|2115.71|2117.21|2115.71|2117.21|2115.71|0
1649377530000|2022-04-08 00:25:30|2117.43|2115.93|2117.21|2115.71|2117.43|2115.93|2117.21|2115.71|0
1649377540000|2022-04-08 00:25:40|2117.43|2115.93|2117.2|2115.7|2117.43|2115.93|2117.2|2115.7|0
1649377550000|2022-04-08 00:25:50|2117.21|2115.71|2117.43|2115.93|2117.43|2115.93|2117.21|2115.71|0
1649377560000|2022-04-08 00:26:00|2117.42|2115.92|2117.43|2115.93|2117.43|2115.93|2117.42|2115.92|0
1649377570000|2022-04-08 00:26:10|2117.64|2116.14|2117.65|2116.15|2117.65|2116.15|2117.64|2116.14|0
1649377620000|2022-04-08 00:27:00|2117.64|2116.14|2117.65|2116.15|2117.65|2116.15|2117.64|2116.14|0
1649377630000|2022-04-08 00:27:10|2117.64|2116.14|2117.21|2115.71|2117.64|2116.14|2117.21|2115.71|0
1649377650000|2022-04-08 00:27:30|2117.65|2116.15|2117.42|2115.92|2117.65|2116.15|2117.42|2115.92|0
1649377660000|2022-04-08 00:27:40|2117.43|2115.93|2117.43|2115.93|2117.43|2115.93|2117.43|2115.93|0
1649377670000|2022-04-08 00:27:50|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|2117.42|2115.92|0
1649377680000|2022-04-08 00:28:00|2117.2|2115.7|2117.19|2115.69|2117.2|2115.7|2117.19|2115.69|0
1649377690000|2022-04-08 00:28:10|2117.2|2115.7|2117.2|2115.7|2117.2|2115.7|2117.19|2115.69|0
1649377700000|2022-04-08 00:28:20|2117.19|2115.69|2117.2|2115.7|2117.2|2115.7|2117.19|2115.69|0
1649377710000|2022-04-08 00:28:30|2117.19|2115.69|2117.19|2115.69|2117.19|2115.69|2117.19|2115.69|0
1649377720000|2022-04-08 00:28:40|2117.2|2115.7|2117.2|2115.7|2117.2|2115.7|2117.2|2115.7|0
1649377730000|2022-04-08 00:28:50|2117.19|2115.69|2117.19|2115.69|2117.19|2115.69|2117.19|2115.69|0
1649377740000|2022-04-08 00:29:00|2117.2|2115.7|2116.74|2115.24|2117.2|2115.7|2116.74|2115.24|0
1649377750000|2022-04-08 00:29:10|2116.73|2115.23|2115.85|2114.35|2116.74|2115.24|2115.85|2114.35|0
1649377760000|2022-04-08 00:29:20|2115.84|2114.34|2115.38|2113.88|2116.07|2114.57|2115.38|2113.88|0
1649377770000|2022-04-08 00:29:30|2115.39|2113.89|2115.38|2113.88|2115.61|2114.11|2115.16|2113.66|0
1649377780000|2022-04-08 00:29:40|2115.16|2113.66|2115.38|2113.88|2115.38|2113.88|2115.16|2113.66|0
1649377790000|2022-04-08 00:29:50|2115.16|2113.66|2114.94|2113.44|2115.17|2113.67|2114.93|2113.43|0
1649377800000|2022-04-08 00:30:00|2126.22|2124.72|2126.65|2125.15|2126.65|2125.15|2126.22|2124.72|0
1649377810000|2022-04-08 00:30:10|2126.58|2125.08|2126.51|2125.01|2126.58|2125.08|2126.37|2124.87|0
1649377820000|2022-04-08 00:30:20|2126.58|2125.08|2126.51|2125.01|2126.65|2125.15|2126.51|2125.01|0
1649377830000|2022-04-08 00:30:30|2126.58|2125.08|2126.65|2125.15|2126.65|2125.15|2126.51|2125.01|0
1649377840000|2022-04-08 00:30:40|2126.79|2125.29|2126.79|2125.29|2126.86|2125.36|2126.79|2125.29|0
1649377850000|2022-04-08 00:30:50|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|2126.79|2125.29|0
1649377860000|2022-04-08 00:31:00|2126.79|2125.29|2126.65|2125.15|2126.79|2125.29|2126.51|2125.01|0
1649377870000|2022-04-08 00:31:10|2126.58|2125.08|2126.51|2125.01|2126.72|2125.22|2126.51|2125.01|0
1649377880000|2022-04-08 00:31:20|2126.65|2125.15|2126.65|2125.15|2126.79|2125.29|2126.65|2125.15|0
1649377890000|2022-04-08 00:31:30|2126.72|2125.22|2126.79|2125.29|2126.93|2125.43|2126.72|2125.22|0
1649377900000|2022-04-08 00:31:40|2126.93|2125.43|2126.72|2125.22|2126.93|2125.43|2126.65|2125.15|0
1649377910000|2022-04-08 00:31:50|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|2126.65|2125.15|0
1649377920000|2022-04-08 00:32:00|2126.65|2125.15|2126.65|2125.15|2126.72|2125.22|2126.65|2125.15|0
1649377930000|2022-04-08 00:32:10|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|0
1649377940000|2022-04-08 00:32:20|2126.93|2125.43|2126.65|2125.15|2126.93|2125.43|2126.65|2125.15|0
1649377950000|2022-04-08 00:32:30|2126.79|2125.29|2126.79|2125.29|2126.93|2125.43|2126.79|2125.29|0
1649377960000|2022-04-08 00:32:40|2126.93|2125.43|2126.65|2125.15|2126.93|2125.43|2126.65|2125.15|0
1649377970000|2022-04-08 00:32:50|2126.72|2125.22|2126.79|2125.29|2126.79|2125.29|2126.72|2125.22|0
1649377980000|2022-04-08 00:33:00|2126.65|2125.15|2126.65|2125.15|2126.79|2125.29|2126.65|2125.15|0
1649377990000|2022-04-08 00:33:10|2126.79|2125.29|2126.93|2125.43|2126.93|2125.43|2126.79|2125.29|0
1649378000000|2022-04-08 00:33:20|2127.08|2125.58|2126.51|2125.01|2127.08|2125.58|2126.51|2125.01|0
1649378010000|2022-04-08 00:33:30|2126.37|2124.87|2126.37|2124.87|2126.37|2124.87|2126.37|2124.87|0
1649378020000|2022-04-08 00:33:40|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|2126.37|2124.87|0
1649378040000|2022-04-08 00:34:00|2126.37|2124.87|2126.37|2124.87|2126.51|2125.01|2126.22|2124.72|0
1649378050000|2022-04-08 00:34:10|2126.22|2124.72|2126.22|2124.72|2126.37|2124.87|2126.22|2124.72|0
1649378060000|2022-04-08 00:34:20|2126.37|2124.87|2126.37|2124.87|2126.37|2124.87|2126.37|2124.87|0
1649378070000|2022-04-08 00:34:30|2126.22|2124.72|2126.22|2124.72|2126.37|2124.87|2126.22|2124.72|0
1649378120000|2022-04-08 00:35:20|2126.37|2124.87|2126.37|2124.87|2126.51|2125.01|2126.37|2124.87|0
1649378130000|2022-04-08 00:35:30|2126.51|2125.01|2126.37|2124.87|2126.51|2125.01|2126.37|2124.87|0
1649378140000|2022-04-08 00:35:40|2126.43|2124.93|2126.65|2125.15|2126.65|2125.15|2126.37|2124.87|0
1649378160000|2022-04-08 00:36:00|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|0
1649378170000|2022-04-08 00:36:10|2126.65|2125.15|2126.37|2124.87|2126.65|2125.15|2126.37|2124.87|0
1649378180000|2022-04-08 00:36:20|2126.22|2124.72|2126.22|2124.72|2126.22|2124.72|2126.22|2124.72|0
1649378190000|2022-04-08 00:36:30|2126.37|2124.87|2126.22|2124.72|2126.37|2124.87|2126.22|2124.72|0
1649378200000|2022-04-08 00:36:40|2126.29|2124.79|2126.37|2124.87|2126.37|2124.87|2126.22|2124.72|0
1649378210000|2022-04-08 00:36:50|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|2126.51|2125.01|0
1649378220000|2022-04-08 00:37:00|2126.58|2125.08|2126.37|2124.87|2126.58|2125.08|2126.37|2124.87|0
1649378240000|2022-04-08 00:37:20|2126.51|2125.01|2126.65|2125.15|2126.65|2125.15|2126.51|2125.01|0
1649378250000|2022-04-08 00:37:30|2126.72|2125.22|2126.79|2125.29|2126.79|2125.29|2126.72|2125.22|0
1649378270000|2022-04-08 00:37:50|2126.65|2125.15|2126.65|2125.15|2126.65|2125.15|2126.65|2125.15|0
1649378280000|2022-04-08 00:38:00|2126.51|2125.01|2126.65|2125.15|2126.65|2125.15|2126.51|2125.01|0
1649378300000|2022-04-08 00:38:20|2126.51|2125.01|2126.65|2125.15|2126.65|2125.15|2126.51|2125.01|0
1649378310000|2022-04-08 00:38:30|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|2126.65|2125.15|0
1649378320000|2022-04-08 00:38:40|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|0
1649378340000|2022-04-08 00:39:00|2127.08|2125.58|2127.08|2125.58|2127.08|2125.58|2126.93|2125.43|0
1649378350000|2022-04-08 00:39:10|2126.93|2125.43|2127.08|2125.58|2127.08|2125.58|2126.93|2125.43|0
1649378360000|2022-04-08 00:39:20|2127.22|2125.72|2127.22|2125.72|2127.22|2125.72|2127.08|2125.58|0
1649378380000|2022-04-08 00:39:40|2127.08|2125.58|2127.08|2125.58|2127.08|2125.58|2127.08|2125.58|0
1649378400000|2022-04-08 00:40:00|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|0
1649378410000|2022-04-08 00:40:10|2126.79|2125.29|2126.93|2125.43|2126.93|2125.43|2126.79|2125.29|0
1649378420000|2022-04-08 00:40:20|2127.08|2125.58|2127.08|2125.58|2127.08|2125.58|2127.08|2125.58|0
1649378430000|2022-04-08 00:40:30|2126.93|2125.43|2127.08|2125.58|2127.08|2125.58|2126.93|2125.43|0
1649378450000|2022-04-08 00:40:50|2126.93|2125.43|2126.93|2125.43|2127.08|2125.58|2126.93|2125.43|0
1649378460000|2022-04-08 00:41:00|2126.79|2125.29|2126.79|2125.29|2126.93|2125.43|2126.79|2125.29|0
1649378480000|2022-04-08 00:41:20|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|0
1649378490000|2022-04-08 00:41:30|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|0
1649378500000|2022-04-08 00:41:40|2126.93|2125.43|2127.08|2125.58|2127.08|2125.58|2126.79|2125.29|0
1649378510000|2022-04-08 00:41:50|2127.22|2125.72|2127.08|2125.58|2127.22|2125.72|2127.08|2125.58|0
1649378530000|2022-04-08 00:42:10|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|0
1649378540000|2022-04-08 00:42:20|2127|2125.5|2127.08|2125.58|2127.08|2125.58|2127|2125.5|0
1649378550000|2022-04-08 00:42:30|2126.93|2125.43|2127|2125.5|2127|2125.5|2126.93|2125.43|0
1649378560000|2022-04-08 00:42:40|2126.93|2125.43|2126.79|2125.29|2126.93|2125.43|2126.79|2125.29|0
1649378570000|2022-04-08 00:42:50|2126.86|2125.36|2126.93|2125.43|2126.93|2125.43|2126.79|2125.29|0
1649378580000|2022-04-08 00:43:00|2126.86|2125.36|2126.86|2125.36|2126.93|2125.43|2126.86|2125.36|0
1649378590000|2022-04-08 00:43:10|2126.93|2125.43|2126.86|2125.36|2126.93|2125.43|2126.79|2125.29|0
1649378600000|2022-04-08 00:43:20|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|2126.86|2125.36|0
1649378640000|2022-04-08 00:44:00|2126.79|2125.29|2126.86|2125.36|2126.93|2125.43|2126.79|2125.29|0
1649378650000|2022-04-08 00:44:10|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|0
1649378660000|2022-04-08 00:44:20|2126.93|2125.43|2127|2125.5|2127.08|2125.58|2126.93|2125.43|0
1649378670000|2022-04-08 00:44:30|2127.08|2125.58|2126.93|2125.43|2127.08|2125.58|2126.93|2125.43|0
1649378680000|2022-04-08 00:44:40|2127.08|2125.58|2127.08|2125.58|2127.08|2125.58|2127|2125.5|0
1649378690000|2022-04-08 00:44:50|2127|2125.5|2126.93|2125.43|2127.08|2125.58|2126.93|2125.43|0
1649378700000|2022-04-08 00:45:00|2127.08|2125.58|2127.08|2125.58|2127.08|2125.58|2127.08|2125.58|0
1649378720000|2022-04-08 00:45:20|2127.14|2125.64|2127.43|2125.93|2127.5|2126|2127.14|2125.64|0
1649378730000|2022-04-08 00:45:30|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|2127.36|2125.86|0
1649378740000|2022-04-08 00:45:40|2127.5|2126|2127.36|2125.86|2127.5|2126|2127.36|2125.86|0
1649378750000|2022-04-08 00:45:50|2127.43|2125.93|2127.36|2125.86|2127.43|2125.93|2127.36|2125.86|0
1649378760000|2022-04-08 00:46:00|2126.79|2125.29|2126.93|2125.43|2126.93|2125.43|2126.79|2125.29|0
1649378770000|2022-04-08 00:46:10|2126.79|2125.29|2126.65|2125.15|2126.79|2125.29|2126.65|2125.15|0
1649378790000|2022-04-08 00:46:30|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|0
1649378810000|2022-04-08 00:46:50|2126.93|2125.43|2126.79|2125.29|2126.93|2125.43|2126.79|2125.29|0
1649378820000|2022-04-08 00:47:00|2126.65|2125.15|2126.65|2125.15|2126.65|2125.15|2126.51|2125.01|0
1649378830000|2022-04-08 00:47:10|2126.79|2125.29|2126.79|2125.29|2126.93|2125.43|2126.79|2125.29|0
1649378840000|2022-04-08 00:47:20|2126.93|2125.43|2127.08|2125.58|2127.08|2125.58|2126.93|2125.43|0
1649378850000|2022-04-08 00:47:30|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|0
1649378860000|2022-04-08 00:47:40|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|2126.79|2125.29|0
1649378870000|2022-04-08 00:47:50|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|0
1649378880000|2022-04-08 00:48:00|2126.86|2125.36|2126.79|2125.29|2126.86|2125.36|2126.79|2125.29|0
1649378890000|2022-04-08 00:48:10|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|2126.93|2125.43|0
1649378900000|2022-04-08 00:48:20|2126.86|2125.36|2126.79|2125.29|2126.86|2125.36|2126.79|2125.29|0
1649378920000|2022-04-08 00:48:40|2126.93|2125.43|2126.79|2125.29|2126.93|2125.43|2126.79|2125.29|0
1649378940000|2022-04-08 00:49:00|2126.65|2125.15|2126.65|2125.15|2126.65|2125.15|2126.65|2125.15|0
1649378950000|2022-04-08 00:49:10|2126.79|2125.29|2126.65|2125.15|2126.79|2125.29|2126.65|2125.15|0
1649378960000|2022-04-08 00:49:20|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|0
1649378980000|2022-04-08 00:49:40|2126.8|2125.3|2126.8|2125.3|2126.94|2125.44|2126.8|2125.3|0
1649378990000|2022-04-08 00:49:50|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|0
1649379000000|2022-04-08 00:50:00|2126.8|2125.3|2127.09|2125.59|2127.23|2125.73|2126.8|2125.3|0
1649379010000|2022-04-08 00:50:10|2127.01|2125.51|2127.09|2125.59|2127.09|2125.59|2127.01|2125.51|0
1649379020000|2022-04-08 00:50:20|2127.15|2125.65|2127.09|2125.59|2127.23|2125.73|2126.94|2125.44|0
1649379030000|2022-04-08 00:50:30|2127.23|2125.73|2126.94|2125.44|2127.23|2125.73|2126.94|2125.44|0
1649379050000|2022-04-08 00:50:50|2127.09|2125.59|2126.94|2125.44|2127.09|2125.59|2126.94|2125.44|0
1649379070000|2022-04-08 00:51:10|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|0
1649379080000|2022-04-08 00:51:20|2126.94|2125.44|2127.23|2125.73|2127.23|2125.73|2126.94|2125.44|0
1649379090000|2022-04-08 00:51:30|2127.3|2125.8|2127.23|2125.73|2127.3|2125.8|2127.23|2125.73|0
1649379120000|2022-04-08 00:52:00|2127.15|2125.65|2127.23|2125.73|2127.23|2125.73|2127.09|2125.59|0
1649379130000|2022-04-08 00:52:10|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|0
1649379140000|2022-04-08 00:52:20|2127.23|2125.73|2127.37|2125.87|2127.37|2125.87|2127.23|2125.73|0
1649379150000|2022-04-08 00:52:30|2127.51|2126.01|2127.51|2126.01|2127.58|2126.08|2127.51|2126.01|0
1649379160000|2022-04-08 00:52:40|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|0
1649379170000|2022-04-08 00:52:50|2127.23|2125.73|2127.51|2126.01|2127.51|2126.01|2127.23|2125.73|0
1649379180000|2022-04-08 00:53:00|2127.37|2125.87|2127.3|2125.8|2127.37|2125.87|2127.23|2125.73|0
1649379190000|2022-04-08 00:53:10|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.23|2125.73|0
1649379200000|2022-04-08 00:53:20|2127.44|2125.94|2127.37|2125.87|2127.44|2125.94|2127.37|2125.87|0
1649379220000|2022-04-08 00:53:40|2127.44|2125.94|2127.37|2125.87|2127.51|2126.01|2127.37|2125.87|0
1649379230000|2022-04-08 00:53:50|2127.23|2125.73|2127.09|2125.59|2127.23|2125.73|2126.94|2125.44|0
1649379250000|2022-04-08 00:54:10|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|0
1649379260000|2022-04-08 00:54:20|2127.09|2125.59|2127.23|2125.73|2127.23|2125.73|2127.09|2125.59|0
1649379280000|2022-04-08 00:54:40|2127.3|2125.8|2127.51|2126.01|2127.51|2126.01|2127.3|2125.8|0
1649379290000|2022-04-08 00:54:50|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.3|2125.8|0
1649379300000|2022-04-08 00:55:00|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|0
1649379310000|2022-04-08 00:55:10|2127.15|2125.65|2127.23|2125.73|2127.23|2125.73|2127.15|2125.65|0
1649379320000|2022-04-08 00:55:20|2127.3|2125.8|2127.3|2125.8|2127.37|2125.87|2127.23|2125.73|0
1649379330000|2022-04-08 00:55:30|2127.37|2125.87|2127.44|2125.94|2127.51|2126.01|2127.37|2125.87|0
1649379340000|2022-04-08 00:55:40|2127.37|2125.87|2127.23|2125.73|2127.44|2125.94|2127.23|2125.73|0
1649379350000|2022-04-08 00:55:50|2127.09|2125.59|2127.09|2125.59|2127.15|2125.65|2127.09|2125.59|0
1649379360000|2022-04-08 00:56:00|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|0
1649379370000|2022-04-08 00:56:10|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|0
1649379380000|2022-04-08 00:56:20|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2127.09|2125.59|0
1649379390000|2022-04-08 00:56:30|2127.15|2125.65|2127.09|2125.59|2127.15|2125.65|2127.09|2125.59|0
1649379400000|2022-04-08 00:56:40|2127.15|2125.65|2127.23|2125.73|2127.23|2125.73|2127.15|2125.65|0
1649379410000|2022-04-08 00:56:50|2127.09|2125.59|2126.94|2125.44|2127.09|2125.59|2126.94|2125.44|0
1649379420000|2022-04-08 00:57:00|2126.8|2125.3|2126.8|2125.3|2126.8|2125.3|2126.8|2125.3|0
1649379430000|2022-04-08 00:57:10|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|2126.87|2125.37|0
1649379440000|2022-04-08 00:57:20|2126.8|2125.3|2126.94|2125.44|2126.94|2125.44|2126.8|2125.3|0
1649379460000|2022-04-08 00:57:40|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|0
1649379470000|2022-04-08 00:57:50|2126.94|2125.44|2127.09|2125.59|2127.09|2125.59|2126.94|2125.44|0
1649379480000|2022-04-08 00:58:00|2127.23|2125.73|2127.3|2125.8|2127.3|2125.8|2127.09|2125.59|0
1649379490000|2022-04-08 00:58:10|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.23|2125.73|0
1649379500000|2022-04-08 00:58:20|2127.51|2126.01|2127.79|2126.29|2127.79|2126.29|2127.51|2126.01|0
1649379510000|2022-04-08 00:58:30|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|0
1649379520000|2022-04-08 00:58:40|2127.72|2126.22|2127.65|2126.15|2127.72|2126.22|2127.65|2126.15|0
1649379530000|2022-04-08 00:58:50|2127.79|2126.29|2127.79|2126.29|2127.79|2126.29|2127.79|2126.29|0
1649379550000|2022-04-08 00:59:10|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|0
1649379580000|2022-04-08 00:59:40|2127.86|2126.36|2127.94|2126.44|2127.94|2126.44|2127.86|2126.36|0
1649379590000|2022-04-08 00:59:50|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|0
1649379600000|2022-04-08 01:00:00|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|0
1649379610000|2022-04-08 01:00:10|2128.36|2126.86|2128.36|2126.86|2128.36|2126.86|2128.36|2126.86|0
1649379620000|2022-04-08 01:00:20|2128.5|2127|2128.36|2126.86|2128.5|2127|2128.36|2126.86|0
1649379630000|2022-04-08 01:00:30|2128.5|2127|2128.22|2126.72|2128.5|2127|2128.22|2126.72|0
1649379640000|2022-04-08 01:00:40|2128.36|2126.86|2128.22|2126.72|2128.36|2126.86|2128.22|2126.72|0
1649379660000|2022-04-08 01:01:00|2128.36|2126.86|2128.22|2126.72|2128.36|2126.86|2128.22|2126.72|0
1649379670000|2022-04-08 01:01:10|2128.36|2126.86|2128.36|2126.86|2128.36|2126.86|2128.36|2126.86|0
1649379680000|2022-04-08 01:01:20|2128.22|2126.72|2128.29|2126.79|2128.36|2126.86|2128.22|2126.72|0
1649379690000|2022-04-08 01:01:30|2128.36|2126.86|2128.22|2126.72|2128.36|2126.86|2128.22|2126.72|0
1649379700000|2022-04-08 01:01:40|2128.15|2126.65|2128.08|2126.58|2128.22|2126.72|2128.08|2126.58|0
1649379710000|2022-04-08 01:01:50|2128.22|2126.72|2127.94|2126.44|2128.22|2126.72|2127.94|2126.44|0
1649379730000|2022-04-08 01:02:10|2128.08|2126.58|2128.22|2126.72|2128.22|2126.72|2128.08|2126.58|0
1649379740000|2022-04-08 01:02:20|2128.08|2126.58|2127.94|2126.44|2128.22|2126.72|2127.94|2126.44|0
1649379750000|2022-04-08 01:02:30|2128.08|2126.58|2127.94|2126.44|2128.08|2126.58|2127.94|2126.44|0
1649379760000|2022-04-08 01:02:40|2128.08|2126.58|2127.94|2126.44|2128.08|2126.58|2127.94|2126.44|0
1649379780000|2022-04-08 01:03:00|2127.86|2126.36|2127.79|2126.29|2127.86|2126.36|2127.79|2126.29|0
1649379790000|2022-04-08 01:03:10|2127.86|2126.36|2128.08|2126.58|2128.08|2126.58|2127.86|2126.36|0
1649379800000|2022-04-08 01:03:20|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|0
1649379820000|2022-04-08 01:03:40|2128|2126.5|2128.08|2126.58|2128.08|2126.58|2128|2126.5|0
1649379830000|2022-04-08 01:03:50|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|0
1649379840000|2022-04-08 01:04:00|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|0
1649379890000|2022-04-08 01:04:50|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|0
1649379900000|2022-04-08 01:05:00|2128.36|2126.86|2128.22|2126.72|2128.5|2127|2128.22|2126.72|0
1649379910000|2022-04-08 01:05:10|2128.29|2126.79|2128.08|2126.58|2128.29|2126.79|2128.08|2126.58|0
1649379920000|2022-04-08 01:05:20|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|2128.08|2126.58|0
1649379940000|2022-04-08 01:05:40|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|0
1649379950000|2022-04-08 01:05:50|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|0
1649379960000|2022-04-08 01:06:00|2128|2126.5|2127.94|2126.44|2128|2126.5|2127.79|2126.29|0
1649379970000|2022-04-08 01:06:10|2128|2126.5|2128.08|2126.58|2128.08|2126.58|2128|2126.5|0
1649379980000|2022-04-08 01:06:20|2128|2126.5|2127.94|2126.44|2128|2126.5|2127.94|2126.44|0
1649380000000|2022-04-08 01:06:40|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|0
1649380030000|2022-04-08 01:07:10|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|2128.22|2126.72|0
1649380040000|2022-04-08 01:07:20|2128.29|2126.79|2128.36|2126.86|2128.36|2126.86|2128.29|2126.79|0
1649380070000|2022-04-08 01:07:50|2128.5|2127|2128.5|2127|2128.5|2127|2128.5|2127|0
1649380080000|2022-04-08 01:08:00|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|2128.65|2127.15|0
1649380120000|2022-04-08 01:08:40|2128.5|2127|2128.5|2127|2128.5|2127|2128.5|2127|0
1649380130000|2022-04-08 01:08:50|2128.36|2126.86|2128.5|2127|2128.5|2127|2128.36|2126.86|0
1649380140000|2022-04-08 01:09:00|2128.36|2126.86|2128.22|2126.72|2128.36|2126.86|2128.08|2126.58|0
1649380150000|2022-04-08 01:09:10|2128.36|2126.86|2128.22|2126.72|2128.36|2126.86|2128.22|2126.72|0
1649380160000|2022-04-08 01:09:20|2128.08|2126.58|2128.22|2126.72|2128.22|2126.72|2128.08|2126.58|0
1649380170000|2022-04-08 01:09:30|2128.29|2126.79|2128.22|2126.72|2128.29|2126.79|2128.22|2126.72|0
1649380180000|2022-04-08 01:09:40|2127.79|2126.29|2127.79|2126.29|2127.79|2126.29|2127.79|2126.29|0
1649380190000|2022-04-08 01:09:50|2127.94|2126.44|2127.79|2126.29|2127.94|2126.44|2127.79|2126.29|0
1649380200000|2022-04-08 01:10:00|2127.94|2126.44|2127.79|2126.29|2127.94|2126.44|2127.51|2126.01|0
1649380210000|2022-04-08 01:10:10|2127.72|2126.22|2127.79|2126.29|2127.79|2126.29|2127.72|2126.22|0
1649380220000|2022-04-08 01:10:20|2127.94|2126.44|2127.94|2126.44|2127.94|2126.44|2127.79|2126.29|0
1649380230000|2022-04-08 01:10:30|2127.51|2126.01|2127.79|2126.29|2127.86|2126.36|2127.51|2126.01|0
1649380240000|2022-04-08 01:10:40|2127.72|2126.22|2127.51|2126.01|2127.72|2126.22|2127.51|2126.01|0
1649380250000|2022-04-08 01:10:50|2127.37|2125.87|2127.65|2126.15|2127.65|2126.15|2127.37|2125.87|0
1649380260000|2022-04-08 01:11:00|2127.58|2126.08|2127.58|2126.08|2127.65|2126.15|2127.51|2126.01|0
1649380270000|2022-04-08 01:11:10|2127.51|2126.01|2127.65|2126.15|2127.65|2126.15|2127.51|2126.01|0
1649380280000|2022-04-08 01:11:20|2127.51|2126.01|2127.51|2126.01|2127.65|2126.15|2127.51|2126.01|0
1649380290000|2022-04-08 01:11:30|2127.58|2126.08|2127.65|2126.15|2127.65|2126.15|2127.51|2126.01|0
1649380300000|2022-04-08 01:11:40|2127.58|2126.08|2127.65|2126.15|2127.65|2126.15|2127.51|2126.01|0
1649380310000|2022-04-08 01:11:50|2127.51|2126.01|2127.51|2126.01|2127.51|2126.01|2127.51|2126.01|0
1649380320000|2022-04-08 01:12:00|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|2127.51|2126.01|0
1649380330000|2022-04-08 01:12:10|2127.51|2126.01|2127.58|2126.08|2127.58|2126.08|2127.51|2126.01|0
1649380340000|2022-04-08 01:12:20|2127.37|2125.87|2127.51|2126.01|2127.51|2126.01|2127.37|2125.87|0
1649380350000|2022-04-08 01:12:30|2127.44|2125.94|2127.37|2125.87|2127.44|2125.94|2127.37|2125.87|0
1649380360000|2022-04-08 01:12:40|2127.51|2126.01|2127.65|2126.15|2127.65|2126.15|2127.51|2126.01|0
1649380370000|2022-04-08 01:12:50|2127.51|2126.01|2127.51|2126.01|2127.51|2126.01|2127.44|2125.94|0
1649380380000|2022-04-08 01:13:00|2127.44|2125.94|2127.37|2125.87|2127.51|2126.01|2127.37|2125.87|0
1649380390000|2022-04-08 01:13:10|2127.51|2126.01|2127.37|2125.87|2127.51|2126.01|2127.37|2125.87|0
1649380400000|2022-04-08 01:13:20|2127.51|2126.01|2127.51|2126.01|2127.51|2126.01|2127.51|2126.01|0
1649380410000|2022-04-08 01:13:30|2127.37|2125.87|2127.44|2125.94|2127.51|2126.01|2127.37|2125.87|0
1649380420000|2022-04-08 01:13:40|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|0
1649380430000|2022-04-08 01:13:50|2127.44|2125.94|2127.51|2126.01|2127.51|2126.01|2127.44|2125.94|0
1649380440000|2022-04-08 01:14:00|2127.37|2125.87|2127.23|2125.73|2127.37|2125.87|2127.23|2125.73|0
1649380450000|2022-04-08 01:14:10|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|0
1649380460000|2022-04-08 01:14:20|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|0
1649380470000|2022-04-08 01:14:30|2127.37|2125.87|2127.3|2125.8|2127.37|2125.87|2127.3|2125.8|0
1649380480000|2022-04-08 01:14:40|2127.23|2125.73|2127.37|2125.87|2127.37|2125.87|2127.23|2125.73|0
1649380490000|2022-04-08 01:14:50|2127.23|2125.73|2127.15|2125.65|2127.23|2125.73|2127.09|2125.59|0
1649380500000|2022-04-08 01:15:00|2127.23|2125.73|2127.65|2126.15|2127.65|2126.15|2127.23|2125.73|0
1649380510000|2022-04-08 01:15:10|2127.51|2126.01|2127.58|2126.08|2127.65|2126.15|2127.51|2126.01|0
1649380520000|2022-04-08 01:15:20|2127.65|2126.15|2127.65|2126.15|2127.65|2126.15|2127.51|2126.01|0
1649380530000|2022-04-08 01:15:30|2127.51|2126.01|2127.65|2126.15|2127.65|2126.15|2127.51|2126.01|0
1649380540000|2022-04-08 01:15:40|2127.51|2126.01|2127.51|2126.01|2127.51|2126.01|2127.51|2126.01|0
1649380550000|2022-04-08 01:15:50|2127.44|2125.94|2127.37|2125.87|2127.44|2125.94|2127.37|2125.87|0
1649380560000|2022-04-08 01:16:00|2127.23|2125.73|2127.37|2125.87|2127.37|2125.87|2127.23|2125.73|0
1649380570000|2022-04-08 01:16:10|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2126.94|2125.44|0
1649380580000|2022-04-08 01:16:20|2127.09|2125.59|2126.8|2125.3|2127.09|2125.59|2126.8|2125.3|0
1649380590000|2022-04-08 01:16:30|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|0
1649380600000|2022-04-08 01:16:40|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|0
1649380610000|2022-04-08 01:16:50|2126.38|2124.88|2126.52|2125.02|2126.52|2125.02|2126.38|2124.88|0
1649380630000|2022-04-08 01:17:10|2126.66|2125.16|2126.52|2125.02|2126.66|2125.16|2126.52|2125.02|0
1649380640000|2022-04-08 01:17:20|2126.59|2125.09|2126.52|2125.02|2126.66|2125.16|2126.52|2125.02|0
1649380650000|2022-04-08 01:17:30|2126.59|2125.09|2126.52|2125.02|2126.66|2125.16|2126.52|2125.02|0
1649380660000|2022-04-08 01:17:40|2126.59|2125.09|2126.66|2125.16|2126.66|2125.16|2126.59|2125.09|0
1649380670000|2022-04-08 01:17:50|2126.59|2125.09|2126.52|2125.02|2126.59|2125.09|2126.52|2125.02|0
1649380690000|2022-04-08 01:18:10|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|0
1649380720000|2022-04-08 01:18:40|2126.52|2125.02|2126.52|2125.02|2126.66|2125.16|2126.52|2125.02|0
1649380730000|2022-04-08 01:18:50|2126.59|2125.09|2126.59|2125.09|2126.66|2125.16|2126.59|2125.09|0
1649380740000|2022-04-08 01:19:00|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|2126.52|2125.02|0
1649380750000|2022-04-08 01:19:10|2126.8|2125.3|2126.8|2125.3|2126.8|2125.3|2126.73|2125.23|0
1649380770000|2022-04-08 01:19:30|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|0
1649380780000|2022-04-08 01:19:40|2126.8|2125.3|2126.8|2125.3|2126.8|2125.3|2126.8|2125.3|0
1649380790000|2022-04-08 01:19:50|2126.87|2125.37|2126.8|2125.3|2126.87|2125.37|2126.8|2125.3|0
1649380800000|2022-04-08 01:20:00|2126.87|2125.37|2126.94|2125.44|2126.94|2125.44|2126.8|2125.3|0
1649380810000|2022-04-08 01:20:10|2127.09|2125.59|2127.23|2125.73|2127.23|2125.73|2127.09|2125.59|0
1649380820000|2022-04-08 01:20:20|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|0
1649380830000|2022-04-08 01:20:30|2127.23|2125.73|2127.09|2125.59|2127.23|2125.73|2127.09|2125.59|0
1649380840000|2022-04-08 01:20:40|2127.01|2125.51|2127.09|2125.59|2127.09|2125.59|2126.94|2125.44|0
1649380860000|2022-04-08 01:21:00|2126.94|2125.44|2127.09|2125.59|2127.09|2125.59|2126.8|2125.3|0
1649380870000|2022-04-08 01:21:10|2127.01|2125.51|2127.01|2125.51|2127.09|2125.59|2126.94|2125.44|0
1649380880000|2022-04-08 01:21:20|2127.09|2125.59|2127.09|2125.59|2127.09|2125.59|2127.01|2125.51|0
1649380890000|2022-04-08 01:21:30|2127.01|2125.51|2126.66|2125.16|2127.01|2125.51|2126.66|2125.16|0
1649380900000|2022-04-08 01:21:40|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|0
1649380910000|2022-04-08 01:21:50|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|0
1649380950000|2022-04-08 01:22:30|2126.44|2124.94|2126.52|2125.02|2126.52|2125.02|2126.44|2124.94|0
1649380960000|2022-04-08 01:22:40|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|0
1649380980000|2022-04-08 01:23:00|2126.52|2125.02|2126.38|2124.88|2126.66|2125.16|2126.38|2124.88|0
1649380990000|2022-04-08 01:23:10|2126.44|2124.94|2126.52|2125.02|2126.52|2125.02|2126.38|2124.88|0
1649381000000|2022-04-08 01:23:20|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|0
1649381010000|2022-04-08 01:23:30|2126.44|2124.94|2126.52|2125.02|2126.52|2125.02|2126.38|2124.88|0
1649381020000|2022-04-08 01:23:40|2126.44|2124.94|2126.23|2124.73|2126.44|2124.94|2126.23|2124.73|0
1649381040000|2022-04-08 01:24:00|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|0
1649381050000|2022-04-08 01:24:10|2126.23|2124.73|2126.23|2124.73|2126.23|2124.73|2126.23|2124.73|0
1649381060000|2022-04-08 01:24:20|2126.38|2124.88|2126.23|2124.73|2126.38|2124.88|2126.23|2124.73|0
1649381100000|2022-04-08 01:25:00|2126.3|2124.8|2126.52|2125.02|2126.52|2125.02|2126.23|2124.73|0
1649381120000|2022-04-08 01:25:20|2126.44|2124.94|2126.52|2125.02|2126.52|2125.02|2126.38|2124.88|0
1649381140000|2022-04-08 01:25:40|2126.44|2124.94|2126.52|2125.02|2126.52|2125.02|2126.44|2124.94|0
1649381150000|2022-04-08 01:25:50|2126.38|2124.88|2126.38|2124.88|2126.44|2124.94|2126.38|2124.88|0
1649381160000|2022-04-08 01:26:00|2126.44|2124.94|2126.66|2125.16|2126.66|2125.16|2126.38|2124.88|0
1649381180000|2022-04-08 01:26:20|2126.52|2125.02|2126.52|2125.02|2126.66|2125.16|2126.52|2125.02|0
1649381200000|2022-04-08 01:26:40|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|0
1649381220000|2022-04-08 01:27:00|2126.73|2125.23|2126.66|2125.16|2126.73|2125.23|2126.66|2125.16|0
1649381230000|2022-04-08 01:27:10|2126.8|2125.3|2126.66|2125.16|2126.8|2125.3|2126.66|2125.16|0
1649381250000|2022-04-08 01:27:30|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|0
1649381290000|2022-04-08 01:28:10|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|2126.38|2124.88|0
1649381300000|2022-04-08 01:28:20|2126.23|2124.73|2126.38|2124.88|2126.38|2124.88|2126.23|2124.73|0
1649381310000|2022-04-08 01:28:30|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|0
1649381330000|2022-04-08 01:28:50|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|0
1649381340000|2022-04-08 01:29:00|2126.49|2124.99|2126.56|2125.06|2126.56|2125.06|2126.42|2124.92|0
1649381350000|2022-04-08 01:29:10|2126.42|2124.92|2126.56|2125.06|2126.56|2125.06|2126.42|2124.92|0
1649381370000|2022-04-08 01:29:30|2126.42|2124.92|2126.56|2125.06|2126.7|2125.2|2126.42|2124.92|0
1649381380000|2022-04-08 01:29:40|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|0
1649381390000|2022-04-08 01:29:50|2126.56|2125.06|2126.42|2124.92|2126.56|2125.06|2126.42|2124.92|0
1649381400000|2022-04-08 01:30:00|2126.56|2125.06|2126.56|2125.06|2126.56|2125.06|2126.42|2124.92|0
1649381420000|2022-04-08 01:30:20|2126.42|2124.92|2126.56|2125.06|2126.56|2125.06|2126.42|2124.92|0
1649381430000|2022-04-08 01:30:30|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|0
1649381440000|2022-04-08 01:30:40|2126.56|2125.06|2126.56|2125.06|2126.56|2125.06|2126.56|2125.06|0
1649381460000|2022-04-08 01:31:00|2126.49|2124.99|2126.42|2124.92|2126.56|2125.06|2126.42|2124.92|0
1649381470000|2022-04-08 01:31:10|2126.49|2124.99|2126.42|2124.92|2126.49|2124.99|2126.42|2124.92|0
1649381490000|2022-04-08 01:31:30|2126.28|2124.78|2126.34|2124.84|2126.42|2124.92|2126.28|2124.78|0
1649381500000|2022-04-08 01:31:40|2126.42|2124.92|2126.56|2125.06|2126.56|2125.06|2126.28|2124.78|0
1649381510000|2022-04-08 01:31:50|2126.49|2124.99|2126.56|2125.06|2126.56|2125.06|2126.42|2124.92|0
1649381520000|2022-04-08 01:32:00|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|0
1649381530000|2022-04-08 01:32:10|2126.56|2125.06|2126.7|2125.2|2126.7|2125.2|2126.56|2125.06|0
1649381540000|2022-04-08 01:32:20|2126.63|2125.13|2126.56|2125.06|2126.63|2125.13|2126.56|2125.06|0
1649381550000|2022-04-08 01:32:30|2126.63|2125.13|2126.56|2125.06|2126.63|2125.13|2126.42|2124.92|0
1649381560000|2022-04-08 01:32:40|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|0
1649381580000|2022-04-08 01:33:00|2126.49|2124.99|2126.56|2125.06|2126.56|2125.06|2126.42|2124.92|0
1649381590000|2022-04-08 01:33:10|2126.42|2124.92|2126.56|2125.06|2126.56|2125.06|2126.42|2124.92|0
1649381600000|2022-04-08 01:33:20|2126.49|2124.99|2126.56|2125.06|2126.56|2125.06|2126.49|2124.99|0
1649381630000|2022-04-08 01:33:50|2126.42|2124.92|2126.56|2125.06|2126.56|2125.06|2126.42|2124.92|0
1649381640000|2022-04-08 01:34:00|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|2126.49|2124.99|0
1649381660000|2022-04-08 01:34:20|2126.63|2125.13|2126.63|2125.13|2126.7|2125.2|2126.56|2125.06|0
1649381670000|2022-04-08 01:34:30|2126.56|2125.06|2126.56|2125.06|2126.7|2125.2|2126.56|2125.06|0
1649381680000|2022-04-08 01:34:40|2126.63|2125.13|2126.56|2125.06|2126.7|2125.2|2126.56|2125.06|0
1649381690000|2022-04-08 01:34:50|2126.42|2124.92|2126.42|2124.92|2126.56|2125.06|2126.42|2124.92|0
1649381700000|2022-04-08 01:35:00|2126.28|2124.78|2126.49|2124.99|2126.56|2125.06|2126.28|2124.78|0
1649381710000|2022-04-08 01:35:10|2126.42|2124.92|2126.56|2125.06|2126.56|2125.06|2126.42|2124.92|0
1649381720000|2022-04-08 01:35:20|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|2126.7|2125.2|0
1649381780000|2022-04-08 01:36:20|2126.63|2125.13|2126.42|2124.92|2126.63|2125.13|2126.42|2124.92|0
1649381790000|2022-04-08 01:36:30|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|0
1649381800000|2022-04-08 01:36:40|2126.13|2124.63|2126.13|2124.63|2126.13|2124.63|2126.13|2124.63|0
1649381830000|2022-04-08 01:37:10|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|0
1649381840000|2022-04-08 01:37:20|2126.13|2124.63|2126.13|2124.63|2126.2|2124.7|2126.13|2124.63|0
1649381850000|2022-04-08 01:37:30|2126.28|2124.78|2126.42|2124.92|2126.42|2124.92|2126.28|2124.78|0
1649381860000|2022-04-08 01:37:40|2126.56|2125.06|2126.56|2125.06|2126.56|2125.06|2126.56|2125.06|0
1649381870000|2022-04-08 01:37:50|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|0
1649381880000|2022-04-08 01:38:00|2126.34|2124.84|2126.42|2124.92|2126.49|2124.99|2126.34|2124.84|0
1649381890000|2022-04-08 01:38:10|2126.49|2124.99|2126.13|2124.63|2126.49|2124.99|2126.13|2124.63|0
1649381900000|2022-04-08 01:38:20|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|2126.28|2124.78|0
1649381920000|2022-04-08 01:38:40|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|2126.34|2124.84|0
1649381930000|2022-04-08 01:38:50|2126.56|2125.06|2126.42|2124.92|2126.56|2125.06|2126.42|2124.92|0
1649381940000|2022-04-08 01:39:00|2126.34|2124.84|2126.42|2124.92|2126.42|2124.92|2126.34|2124.84|0
1649381950000|2022-04-08 01:39:10|2126.56|2125.06|2126.56|2125.06|2126.56|2125.06|2126.56|2125.06|0
1649381960000|2022-04-08 01:39:20|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|2126.42|2124.92|0
1649381970000|2022-04-08 01:39:30|2126.56|2125.06|2126.56|2125.06|2126.56|2125.06|2126.56|2125.06|0
1649381980000|2022-04-08 01:39:40|2126.42|2124.92|2126.56|2125.06|2126.56|2125.06|2126.42|2124.92|0
1649381990000|2022-04-08 01:39:50|2126.63|2125.13|2126.56|2125.06|2126.7|2125.2|2126.56|2125.06|0
1649382000000|2022-04-08 01:40:00|2126.63|2125.13|2126.56|2125.06|2126.7|2125.2|2126.56|2125.06|0
1649382020000|2022-04-08 01:40:20|2126.63|2125.13|2126.7|2125.2|2126.7|2125.2|2126.56|2125.06|0
1649382050000|2022-04-08 01:40:50|2126.99|2125.49|2127.13|2125.63|2127.2|2125.7|2126.99|2125.49|0
1649382060000|2022-04-08 01:41:00|2127.27|2125.77|2127.41|2125.91|2127.55|2126.05|2127.27|2125.77|0
1649382070000|2022-04-08 01:41:10|2127.55|2126.05|2127.48|2125.98|2127.55|2126.05|2127.41|2125.91|0
1649382080000|2022-04-08 01:41:20|2127.55|2126.05|2127.13|2125.63|2127.55|2126.05|2127.13|2125.63|0
1649382090000|2022-04-08 01:41:30|2127.05|2125.55|2127.13|2125.63|2127.13|2125.63|2127.05|2125.55|0
1649382100000|2022-04-08 01:41:40|2127.2|2125.7|2127.41|2125.91|2127.41|2125.91|2127.2|2125.7|0
1649382110000|2022-04-08 01:41:50|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|0
1649382120000|2022-04-08 01:42:00|2127.41|2125.91|2127.27|2125.77|2127.41|2125.91|2127.27|2125.77|0
1649382130000|2022-04-08 01:42:10|2127.41|2125.91|2127.41|2125.91|2127.41|2125.91|2127.41|2125.91|0
1649382140000|2022-04-08 01:42:20|2127.48|2125.98|2127.41|2125.91|2127.48|2125.98|2127.41|2125.91|0
1649382150000|2022-04-08 01:42:30|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|2127.27|2125.77|0
1649382160000|2022-04-08 01:42:40|2127.41|2125.91|2127.41|2125.91|2127.41|2125.91|2127.27|2125.77|0
1649382170000|2022-04-08 01:42:50|2127.34|2125.84|2127.41|2125.91|2127.41|2125.91|2127.27|2125.77|0
1649382180000|2022-04-08 01:43:00|2127.27|2125.77|2127.27|2125.77|2127.41|2125.91|2127.27|2125.77|0
1649382190000|2022-04-08 01:43:10|2127.34|2125.84|2127.41|2125.91|2127.41|2125.91|2127.27|2125.77|0
1649382200000|2022-04-08 01:43:20|2127.55|2126.05|2127.76|2126.26|2127.84|2126.34|2127.55|2126.05|0
1649382210000|2022-04-08 01:43:30|2127.69|2126.19|2127.55|2126.05|2127.84|2126.34|2127.55|2126.05|0
1649382230000|2022-04-08 01:43:50|2127.69|2126.19|2127.55|2126.05|2127.69|2126.19|2127.48|2125.98|0
1649382240000|2022-04-08 01:44:00|2127.48|2125.98|2127.55|2126.05|2127.55|2126.05|2127.41|2125.91|0
1649382280000|2022-04-08 01:44:40|2127.69|2126.19|2127.55|2126.05|2127.69|2126.19|2127.55|2126.05|0
1649382290000|2022-04-08 01:44:50|2127.62|2126.12|2127.69|2126.19|2127.69|2126.19|2127.55|2126.05|0
1649382310000|2022-04-08 01:45:10|2127.84|2126.34|2127.69|2126.19|2127.84|2126.34|2127.69|2126.19|0
1649382320000|2022-04-08 01:45:20|2127.62|2126.12|2127.55|2126.05|2127.69|2126.19|2127.55|2126.05|0
1649382330000|2022-04-08 01:45:30|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|2127.55|2126.05|0
1649382340000|2022-04-08 01:45:40|2127.76|2126.26|2127.69|2126.19|2127.84|2126.34|2127.69|2126.19|0
1649382350000|2022-04-08 01:45:50|2127.84|2126.34|2127.84|2126.34|2127.84|2126.34|2127.76|2126.26|0
1649382380000|2022-04-08 01:46:20|2127.76|2126.26|2127.62|2126.12|2127.76|2126.26|2127.55|2126.05|0
1649382390000|2022-04-08 01:46:30|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|0
1649382420000|2022-04-08 01:47:00|2127.55|2126.05|2127.55|2126.05|2127.62|2126.12|2127.55|2126.05|0
1649382430000|2022-04-08 01:47:10|2127.62|2126.12|2127.69|2126.19|2127.69|2126.19|2127.55|2126.05|0
1649382440000|2022-04-08 01:47:20|2127.84|2126.34|2127.84|2126.34|2127.84|2126.34|2127.69|2126.19|0
1649382450000|2022-04-08 01:47:30|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|2127.69|2126.19|0
1649382460000|2022-04-08 01:47:40|2127.84|2126.34|2127.84|2126.34|2127.84|2126.34|2127.84|2126.34|0
1649382470000|2022-04-08 01:47:50|2127.69|2126.19|2127.76|2126.26|2127.84|2126.34|2127.69|2126.19|0
1649382480000|2022-04-08 01:48:00|2127.69|2126.19|2127.97|2126.47|2127.97|2126.47|2127.69|2126.19|0
1649382490000|2022-04-08 01:48:10|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|0
1649382500000|2022-04-08 01:48:20|2127.97|2126.47|2127.82|2126.32|2127.97|2126.47|2127.82|2126.32|0
1649382520000|2022-04-08 01:48:40|2127.68|2126.18|2127.82|2126.32|2127.82|2126.32|2127.68|2126.18|0
1649382530000|2022-04-08 01:48:50|2127.75|2126.25|2127.75|2126.25|2127.82|2126.32|2127.68|2126.18|0
1649382540000|2022-04-08 01:49:00|2127.68|2126.18|2127.82|2126.32|2127.82|2126.32|2127.68|2126.18|0
1649382560000|2022-04-08 01:49:20|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|0
1649382600000|2022-04-08 01:50:00|2127.82|2126.32|2127.68|2126.18|2127.82|2126.32|2127.68|2126.18|0
1649382610000|2022-04-08 01:50:10|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|0
1649382620000|2022-04-08 01:50:20|2127.53|2126.03|2127.53|2126.03|2127.53|2126.03|2127.53|2126.03|0
1649382660000|2022-04-08 01:51:00|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|0
1649382670000|2022-04-08 01:51:10|2127.6|2126.1|2127.6|2126.1|2127.67|2126.17|2127.53|2126.03|0
1649382680000|2022-04-08 01:51:20|2127.67|2126.17|2127.53|2126.03|2127.67|2126.17|2127.53|2126.03|0
1649382700000|2022-04-08 01:51:40|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|2127.6|2126.1|0
1649382710000|2022-04-08 01:51:50|2127.6|2126.1|2127.6|2126.1|2127.67|2126.17|2127.53|2126.03|0
1649382720000|2022-04-08 01:52:00|2127.67|2126.17|2127.53|2126.03|2127.67|2126.17|2127.53|2126.03|0
1649382740000|2022-04-08 01:52:20|2127.46|2125.96|2127.39|2125.89|2127.46|2125.96|2127.39|2125.89|0
1649382760000|2022-04-08 01:52:40|2127.25|2125.75|2126.96|2125.46|2127.25|2125.75|2126.96|2125.46|0
1649382770000|2022-04-08 01:52:50|2126.82|2125.32|2126.54|2125.04|2126.82|2125.32|2126.54|2125.04|0
1649382790000|2022-04-08 01:53:10|2126.68|2125.18|2126.82|2125.32|2126.82|2125.32|2126.68|2125.18|0
1649382800000|2022-04-08 01:53:20|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|0
1649382810000|2022-04-08 01:53:30|2126.75|2125.25|2126.68|2125.18|2126.75|2125.25|2126.54|2125.04|0
1649382820000|2022-04-08 01:53:40|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|0
1649382830000|2022-04-08 01:53:50|2126.68|2125.18|2126.68|2125.18|2126.82|2125.32|2126.68|2125.18|0
1649382840000|2022-04-08 01:54:00|2126.54|2125.04|2126.68|2125.18|2126.68|2125.18|2126.4|2124.9|0
1649382850000|2022-04-08 01:54:10|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.4|2124.9|0
1649382860000|2022-04-08 01:54:20|2126.46|2124.96|2126.25|2124.75|2126.54|2125.04|2126.25|2124.75|0
1649382870000|2022-04-08 01:54:30|2126.4|2124.9|2126.25|2124.75|2126.4|2124.9|2126.25|2124.75|0
1649382900000|2022-04-08 01:55:00|2126.32|2124.82|2126.25|2124.75|2126.4|2124.9|2126.25|2124.75|0
1649382910000|2022-04-08 01:55:10|2126.4|2124.9|2126.25|2124.75|2126.4|2124.9|2126.25|2124.75|0
1649382930000|2022-04-08 01:55:30|2126.4|2124.9|2126.25|2124.75|2126.4|2124.9|2126.25|2124.75|0
1649382940000|2022-04-08 01:55:40|2126.32|2124.82|2126.4|2124.9|2126.4|2124.9|2126.32|2124.82|0
1649382950000|2022-04-08 01:55:50|2126.25|2124.75|2126.25|2124.75|2126.25|2124.75|2126.25|2124.75|0
1649383010000|2022-04-08 01:56:50|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|0
1649383020000|2022-04-08 01:57:00|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|0
1649383030000|2022-04-08 01:57:10|2126.46|2124.96|2126.54|2125.04|2126.68|2125.18|2126.46|2124.96|0
1649383040000|2022-04-08 01:57:20|2126.46|2124.96|2126.4|2124.9|2126.46|2124.96|2126.4|2124.9|0
1649383050000|2022-04-08 01:57:30|2126.25|2124.75|2126.4|2124.9|2126.4|2124.9|2126.25|2124.75|0
1649383060000|2022-04-08 01:57:40|2126.54|2125.04|2126.4|2124.9|2126.54|2125.04|2126.4|2124.9|0
1649383070000|2022-04-08 01:57:50|2126.25|2124.75|2126.25|2124.75|2126.25|2124.75|2126.25|2124.75|0
1649383080000|2022-04-08 01:58:00|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|0
1649383110000|2022-04-08 01:58:30|2126.25|2124.75|2126.25|2124.75|2126.25|2124.75|2126.25|2124.75|0
1649383120000|2022-04-08 01:58:40|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|0
1649383140000|2022-04-08 01:59:00|2126.54|2125.04|2126.4|2124.9|2126.54|2125.04|2126.4|2124.9|0
1649383150000|2022-04-08 01:59:10|2126.46|2124.96|2126.46|2124.96|2126.54|2125.04|2126.4|2124.9|0
1649383160000|2022-04-08 01:59:20|2126.54|2125.04|2126.4|2124.9|2126.54|2125.04|2126.4|2124.9|0
1649383170000|2022-04-08 01:59:30|2126.46|2124.96|2126.46|2124.96|2126.54|2125.04|2126.4|2124.9|0
1649383180000|2022-04-08 01:59:40|2126.4|2124.9|2126.25|2124.75|2126.4|2124.9|2126.25|2124.75|0
1649383190000|2022-04-08 01:59:50|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|0
1649383200000|2022-04-08 02:00:00|2126.32|2124.82|2126.68|2125.18|2126.68|2125.18|2126.25|2124.75|0
1649383210000|2022-04-08 02:00:10|2126.54|2125.04|2126.46|2124.96|2126.68|2125.18|2126.4|2124.9|0
1649383220000|2022-04-08 02:00:20|2126.4|2124.9|2126.4|2124.9|2126.54|2125.04|2126.4|2124.9|0
1649383230000|2022-04-08 02:00:30|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.4|2124.9|0
1649383240000|2022-04-08 02:00:40|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|0
1649383260000|2022-04-08 02:01:00|2126.25|2124.75|2126.25|2124.75|2126.4|2124.9|2126.25|2124.75|0
1649383280000|2022-04-08 02:01:20|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|0
1649383300000|2022-04-08 02:01:40|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|0
1649383310000|2022-04-08 02:01:50|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|0
1649383320000|2022-04-08 02:02:00|2126.75|2125.25|2126.68|2125.18|2126.75|2125.25|2126.68|2125.18|0
1649383330000|2022-04-08 02:02:10|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|0
1649383340000|2022-04-08 02:02:20|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|0
1649383350000|2022-04-08 02:02:30|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|0
1649383360000|2022-04-08 02:02:40|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|0
1649383370000|2022-04-08 02:02:50|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|2126.68|2125.18|0
1649383380000|2022-04-08 02:03:00|2126.89|2125.39|2126.82|2125.32|2126.89|2125.39|2126.68|2125.18|0
1649383400000|2022-04-08 02:03:20|2126.89|2125.39|2127.11|2125.61|2127.11|2125.61|2126.89|2125.39|0
1649383410000|2022-04-08 02:03:30|2127.17|2125.67|2126.68|2125.18|2127.25|2125.75|2126.68|2125.18|0
1649383420000|2022-04-08 02:03:40|2126.82|2125.32|2127.11|2125.61|2127.11|2125.61|2126.82|2125.32|0
1649383430000|2022-04-08 02:03:50|2127.25|2125.75|2127.11|2125.61|2127.25|2125.75|2127.11|2125.61|0
1649383440000|2022-04-08 02:04:00|2126.96|2125.46|2127.11|2125.61|2127.17|2125.67|2126.96|2125.46|0
1649383450000|2022-04-08 02:04:10|2127.03|2125.53|2127.11|2125.61|2127.11|2125.61|2126.96|2125.46|0
1649383470000|2022-04-08 02:04:30|2126.96|2125.46|2126.96|2125.46|2127.03|2125.53|2126.89|2125.39|0
1649383480000|2022-04-08 02:04:40|2127.11|2125.61|2127.03|2125.53|2127.11|2125.61|2127.03|2125.53|0
1649383490000|2022-04-08 02:04:50|2126.96|2125.46|2127.11|2125.61|2127.11|2125.61|2126.96|2125.46|0
1649383500000|2022-04-08 02:05:00|2127.03|2125.53|2127.11|2125.61|2127.11|2125.61|2126.96|2125.46|0
1649383510000|2022-04-08 02:05:10|2127.17|2125.67|2127.11|2125.61|2127.25|2125.75|2127.11|2125.61|0
1649383520000|2022-04-08 02:05:20|2126.96|2125.46|2126.96|2125.46|2127.11|2125.61|2126.96|2125.46|0
1649383530000|2022-04-08 02:05:30|2127.03|2125.53|2127.11|2125.61|2127.11|2125.61|2127.03|2125.53|0
1649383540000|2022-04-08 02:05:40|2127.25|2125.75|2127.39|2125.89|2127.39|2125.89|2127.25|2125.75|0
1649383560000|2022-04-08 02:06:00|2127.25|2125.75|2127.39|2125.89|2127.39|2125.89|2127.25|2125.75|0
1649383570000|2022-04-08 02:06:10|2127.32|2125.82|2127.39|2125.89|2127.39|2125.89|2127.25|2125.75|0
1649383590000|2022-04-08 02:06:30|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649383600000|2022-04-08 02:06:40|2127.11|2125.61|2127.25|2125.75|2127.25|2125.75|2127.11|2125.61|0
1649383610000|2022-04-08 02:06:50|2127.11|2125.61|2127.03|2125.53|2127.25|2125.75|2127.03|2125.53|0
1649383620000|2022-04-08 02:07:00|2126.96|2125.46|2127.11|2125.61|2127.11|2125.61|2126.96|2125.46|0
1649383630000|2022-04-08 02:07:10|2126.96|2125.46|2127.25|2125.75|2127.25|2125.75|2126.96|2125.46|0
1649383640000|2022-04-08 02:07:20|2127.17|2125.67|2127.11|2125.61|2127.17|2125.67|2127.11|2125.61|0
1649383680000|2022-04-08 02:08:00|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649383700000|2022-04-08 02:08:20|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1649383720000|2022-04-08 02:08:40|2127.25|2125.75|2127.11|2125.61|2127.25|2125.75|2127.11|2125.61|0
1649383730000|2022-04-08 02:08:50|2126.96|2125.46|2127.11|2125.61|2127.11|2125.61|2126.96|2125.46|0
1649383740000|2022-04-08 02:09:00|2126.96|2125.46|2126.96|2125.46|2126.96|2125.46|2126.96|2125.46|0
1649383760000|2022-04-08 02:09:20|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|0
1649383770000|2022-04-08 02:09:30|2126.68|2125.18|2126.82|2125.32|2126.82|2125.32|2126.68|2125.18|0
1649383790000|2022-04-08 02:09:50|2126.75|2125.25|2126.75|2125.25|2126.82|2125.32|2126.75|2125.25|0
1649383800000|2022-04-08 02:10:00|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|0
1649383810000|2022-04-08 02:10:10|2126.75|2125.25|2126.54|2125.04|2126.75|2125.25|2126.54|2125.04|0
1649383820000|2022-04-08 02:10:20|2126.4|2124.9|2126.46|2124.96|2126.54|2125.04|2126.4|2124.9|0
1649383830000|2022-04-08 02:10:30|2126.54|2125.04|2126.68|2125.18|2126.68|2125.18|2126.54|2125.04|0
1649383860000|2022-04-08 02:11:00|2126.75|2125.25|2126.68|2125.18|2126.75|2125.25|2126.68|2125.18|0
1649383870000|2022-04-08 02:11:10|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|0
1649383890000|2022-04-08 02:11:30|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|0
1649383900000|2022-04-08 02:11:40|2126.82|2125.32|2126.75|2125.25|2126.82|2125.32|2126.68|2125.18|0
1649383910000|2022-04-08 02:11:50|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|0
1649383920000|2022-04-08 02:12:00|2126.75|2125.25|2126.82|2125.32|2126.82|2125.32|2126.75|2125.25|0
1649383930000|2022-04-08 02:12:10|2126.75|2125.25|2126.68|2125.18|2126.75|2125.25|2126.54|2125.04|0
1649383940000|2022-04-08 02:12:20|2126.75|2125.25|2126.68|2125.18|2126.82|2125.32|2126.68|2125.18|0
1649383950000|2022-04-08 02:12:30|2126.75|2125.25|2126.82|2125.32|2126.82|2125.32|2126.75|2125.25|0
1649383960000|2022-04-08 02:12:40|2126.75|2125.25|2126.82|2125.32|2126.82|2125.32|2126.75|2125.25|0
1649383970000|2022-04-08 02:12:50|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|2126.61|2125.11|0
1649383980000|2022-04-08 02:13:00|2126.61|2125.11|2126.54|2125.04|2126.61|2125.11|2126.54|2125.04|0
1649384020000|2022-04-08 02:13:40|2126.68|2125.18|2126.75|2125.25|2126.82|2125.32|2126.68|2125.18|0
1649384030000|2022-04-08 02:13:50|2126.68|2125.18|2126.82|2125.32|2126.82|2125.32|2126.68|2125.18|0
1649384050000|2022-04-08 02:14:10|2126.89|2125.39|2126.96|2125.46|2126.96|2125.46|2126.82|2125.32|0
1649384060000|2022-04-08 02:14:20|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1649384070000|2022-04-08 02:14:30|2126.96|2125.46|2126.96|2125.46|2126.96|2125.46|2126.96|2125.46|0
1649384100000|2022-04-08 02:15:00|2127.03|2125.53|2127.25|2125.75|2127.25|2125.75|2126.96|2125.46|0
1649384130000|2022-04-08 02:15:30|2127.39|2125.89|2127.32|2125.82|2127.39|2125.89|2127.25|2125.75|0
1649384140000|2022-04-08 02:15:40|2127.25|2125.75|2127.39|2125.89|2127.39|2125.89|2127.25|2125.75|0
1649384150000|2022-04-08 02:15:50|2127.53|2126.03|2127.53|2126.03|2127.53|2126.03|2127.53|2126.03|0
1649384170000|2022-04-08 02:16:10|2127.46|2125.96|2127.39|2125.89|2127.46|2125.96|2127.39|2125.89|0
1649384180000|2022-04-08 02:16:20|2127.25|2125.75|2127.25|2125.75|2127.39|2125.89|2127.25|2125.75|0
1649384200000|2022-04-08 02:16:40|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1649384220000|2022-04-08 02:17:00|2126.96|2125.46|2126.96|2125.46|2126.96|2125.46|2126.96|2125.46|0
1649384240000|2022-04-08 02:17:20|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|0
1649384250000|2022-04-08 02:17:30|2126.96|2125.46|2126.82|2125.32|2126.96|2125.46|2126.82|2125.32|0
1649384280000|2022-04-08 02:18:00|2126.68|2125.18|2126.4|2124.9|2126.68|2125.18|2126.25|2124.75|0
1649384290000|2022-04-08 02:18:10|2126.25|2124.75|2126.4|2124.9|2126.4|2124.9|2126.25|2124.75|0
1649384300000|2022-04-08 02:18:20|2126.25|2124.75|2126.32|2124.82|2126.4|2124.9|2126.25|2124.75|0
1649384310000|2022-04-08 02:18:30|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|2126.4|2124.9|0
1649384340000|2022-04-08 02:19:00|2126.54|2125.04|2126.54|2125.04|2126.54|2125.04|2126.46|2124.96|0
1649384350000|2022-04-08 02:19:10|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|2126.68|2125.18|0
1649384360000|2022-04-08 02:19:20|2126.54|2125.04|2126.61|2125.11|2126.68|2125.18|2126.54|2125.04|0
1649384370000|2022-04-08 02:19:30|2126.68|2125.18|2126.82|2125.32|2126.82|2125.32|2126.68|2125.18|0
1649384380000|2022-04-08 02:19:40|2126.89|2125.39|2126.82|2125.32|2126.96|2125.46|2126.82|2125.32|0
1649384400000|2022-04-08 02:20:00|2126.96|2125.46|2126.96|2125.46|2126.96|2125.46|2126.89|2125.39|0
1649384410000|2022-04-08 02:20:10|2127.03|2125.53|2126.96|2125.46|2127.03|2125.53|2126.96|2125.46|0
1649384420000|2022-04-08 02:20:20|2126.89|2125.39|2126.96|2125.46|2126.96|2125.46|2126.89|2125.39|0
1649384430000|2022-04-08 02:20:30|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|0
1649384440000|2022-04-08 02:20:40|2126.89|2125.39|2126.96|2125.46|2126.96|2125.46|2126.89|2125.39|0
1649384450000|2022-04-08 02:20:50|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|2126.82|2125.32|0
1649384460000|2022-04-08 02:21:00|2126.96|2125.46|2127.11|2125.61|2127.25|2125.75|2126.96|2125.46|0
1649384470000|2022-04-08 02:21:10|2127.17|2125.67|2127.25|2125.75|2127.25|2125.75|2127.17|2125.67|0
1649384510000|2022-04-08 02:21:50|2127.17|2125.67|2127.25|2125.75|2127.25|2125.75|2127.17|2125.67|0
1649384520000|2022-04-08 02:22:00|2127.17|2125.67|2127.25|2125.75|2127.25|2125.75|2127.11|2125.61|0
1649384530000|2022-04-08 02:22:10|2127.17|2125.67|2127.25|2125.75|2127.25|2125.75|2127.11|2125.61|0
1649384540000|2022-04-08 02:22:20|2127.39|2125.89|2127.39|2125.89|2127.39|2125.89|2127.39|2125.89|0
1649384550000|2022-04-08 02:22:30|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649384560000|2022-04-08 02:22:40|2127.39|2125.89|2127.25|2125.75|2127.39|2125.89|2127.25|2125.75|0
1649384570000|2022-04-08 02:22:50|2127.32|2125.82|2127.25|2125.75|2127.39|2125.89|2127.25|2125.75|0
1649384580000|2022-04-08 02:23:00|2127.39|2125.89|2127.39|2125.89|2127.39|2125.89|2127.32|2125.82|0
1649384590000|2022-04-08 02:23:10|2127.32|2125.82|2127.39|2125.89|2127.39|2125.89|2127.32|2125.82|0
1649384600000|2022-04-08 02:23:20|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|2127.25|2125.75|0
1649384620000|2022-04-08 02:23:40|2127.39|2125.89|2127.25|2125.75|2127.39|2125.89|2127.25|2125.75|0
1649384640000|2022-04-08 02:24:00|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1649384650000|2022-04-08 02:24:10|2127.25|2125.75|2127.11|2125.61|2127.25|2125.75|2127.11|2125.61|0
1649384660000|2022-04-08 02:24:20|2126.96|2125.46|2126.96|2125.46|2126.96|2125.46|2126.96|2125.46|0
1649384670000|2022-04-08 02:24:30|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2126.96|2125.46|0
1649384680000|2022-04-08 02:24:40|2127.03|2125.53|2127.11|2125.61|2127.25|2125.75|2127.03|2125.53|0
1649384700000|2022-04-08 02:25:00|2126.96|2125.46|2127.11|2125.61|2127.25|2125.75|2126.96|2125.46|0
1649384720000|2022-04-08 02:25:20|2126.96|2125.46|2126.96|2125.46|2127.03|2125.53|2126.96|2125.46|0
1649384730000|2022-04-08 02:25:30|2127.03|2125.53|2126.96|2125.46|2127.03|2125.53|2126.96|2125.46|0
1649384740000|2022-04-08 02:25:40|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1649384760000|2022-04-08 02:26:00|2127.25|2125.75|2127.11|2125.61|2127.25|2125.75|2127.11|2125.61|0
1649384770000|2022-04-08 02:26:10|2127.17|2125.67|2127.25|2125.75|2127.25|2125.75|2127.11|2125.61|0
1649384790000|2022-04-08 02:26:30|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1649384800000|2022-04-08 02:26:40|2127.03|2125.53|2126.96|2125.46|2127.03|2125.53|2126.96|2125.46|0
1649384820000|2022-04-08 02:27:00|2127.11|2125.61|2126.96|2125.46|2127.11|2125.61|2126.96|2125.46|0
1649384830000|2022-04-08 02:27:10|2127.03|2125.53|2127.03|2125.53|2127.11|2125.61|2127.03|2125.53|0
1649384840000|2022-04-08 02:27:20|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1649384850000|2022-04-08 02:27:30|2127.17|2125.67|2127.25|2125.75|2127.25|2125.75|2127.17|2125.67|0
1649384860000|2022-04-08 02:27:40|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|2127.11|2125.61|0
1649384880000|2022-04-08 02:28:00|2127.25|2125.75|2127.39|2125.89|2127.39|2125.89|2127.25|2125.75|0
1649384900000|2022-04-08 02:28:20|2127.32|2125.82|2127.25|2125.75|2127.39|2125.89|2127.25|2125.75|0
1649384910000|2022-04-08 02:28:30|2127.39|2125.89|2127.39|2125.89|2127.39|2125.89|2127.39|2125.89|0
1649384920000|2022-04-08 02:28:40|2127.25|2125.75|2127.39|2125.89|2127.39|2125.89|2127.25|2125.75|0
1649384930000|2022-04-08 02:28:50|2127.53|2126.03|2127.53|2126.03|2127.53|2126.03|2127.53|2126.03|0
1649384960000|2022-04-08 02:29:20|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|2127.67|2126.17|0
1649384970000|2022-04-08 02:29:30|2127.53|2126.03|2127.6|2126.1|2127.67|2126.17|2127.53|2126.03|0
1649384980000|2022-04-08 02:29:40|2127.53|2126.03|2127.67|2126.17|2127.67|2126.17|2127.53|2126.03|0
1649385000000|2022-04-08 02:30:00|2127.81|2126.31|2127.81|2126.31|2127.81|2126.31|2127.81|2126.31|0
1649385010000|2022-04-08 02:30:10|2127.74|2126.24|2127.67|2126.17|2127.74|2126.24|2127.67|2126.17|0
1649385020000|2022-04-08 02:30:20|2127.6|2126.1|2127.67|2126.17|2127.67|2126.17|2127.6|2126.1|0
1649385030000|2022-04-08 02:30:30|2127.81|2126.31|2127.67|2126.17|2127.81|2126.31|2127.67|2126.17|0
1649385040000|2022-04-08 02:30:40|2127.81|2126.31|2127.67|2126.17|2127.81|2126.31|2127.67|2126.17|0
1649385050000|2022-04-08 02:30:50|2127.6|2126.1|2127.6|2126.1|2127.6|2126.1|2127.6|2126.1|0
1649385060000|2022-04-08 02:31:00|2127.53|2126.03|2127.6|2126.1|2127.67|2126.17|2127.53|2126.03|0
1649385070000|2022-04-08 02:31:10|2127.53|2126.03|2127.81|2126.31|2127.81|2126.31|2127.53|2126.03|0
1649385080000|2022-04-08 02:31:20|2127.74|2126.24|2127.67|2126.17|2127.74|2126.24|2127.67|2126.17|0
1649385090000|2022-04-08 02:31:30|2127.81|2126.31|2127.96|2126.46|2127.96|2126.46|2127.81|2126.31|0
1649385100000|2022-04-08 02:31:40|2127.81|2126.31|2127.96|2126.46|2127.96|2126.46|2127.81|2126.31|0
1649385110000|2022-04-08 02:31:50|2128.02|2126.52|2128.24|2126.74|2128.24|2126.74|2128.02|2126.52|0
1649385120000|2022-04-08 02:32:00|2128.1|2126.6|2128.24|2126.74|2128.24|2126.74|2128.1|2126.6|0
1649385130000|2022-04-08 02:32:10|2128.1|2126.6|2128.1|2126.6|2128.1|2126.6|2128.1|2126.6|0
1649385140000|2022-04-08 02:32:20|2128.24|2126.74|2128.24|2126.74|2128.24|2126.74|2128.24|2126.74|0
1649385150000|2022-04-08 02:32:30|2128.1|2126.6|2128.24|2126.74|2128.24|2126.74|2128.1|2126.6|0
1649385160000|2022-04-08 02:32:40|2128.38|2126.88|2128.24|2126.74|2128.38|2126.88|2128.24|2126.74|0
1649385170000|2022-04-08 02:32:50|2128.1|2126.6|2128.24|2126.74|2128.24|2126.74|2128.1|2126.6|0
1649385180000|2022-04-08 02:33:00|2128.1|2126.6|2128.24|2126.74|2128.24|2126.74|2128.1|2126.6|0
1649385190000|2022-04-08 02:33:10|2128.38|2126.88|2128.24|2126.74|2128.38|2126.88|2128.24|2126.74|0
1649385200000|2022-04-08 02:33:20|2128.38|2126.88|2128.38|2126.88|2128.38|2126.88|2128.38|2126.88|0
1649385220000|2022-04-08 02:33:40|2128.31|2126.81|2128.24|2126.74|2128.31|2126.81|2128.24|2126.74|0
1649385230000|2022-04-08 02:33:50|2128.31|2126.81|2128.38|2126.88|2128.38|2126.88|2128.31|2126.81|0
1649385250000|2022-04-08 02:34:10|2128.45|2126.95|2128.38|2126.88|2128.45|2126.95|2128.38|2126.88|0
1649385260000|2022-04-08 02:34:20|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|2128.45|2126.95|0
1649385290000|2022-04-08 02:34:50|2128.38|2126.88|2128.38|2126.88|2128.38|2126.88|2128.38|2126.88|0
1649385320000|2022-04-08 02:35:20|2128.24|2126.74|2128.24|2126.74|2128.24|2126.74|2128.24|2126.74|0
1649385330000|2022-04-08 02:35:30|2128.1|2126.6|2128.1|2126.6|2128.1|2126.6|2128.1|2126.6|0
1649385340000|2022-04-08 02:35:40|2128.24|2126.74|2128.24|2126.74|2128.24|2126.74|2128.1|2126.6|0
1649385360000|2022-04-08 02:36:00|2128.1|2126.6|2128.24|2126.74|2128.24|2126.74|2128.1|2126.6|0
1649385370000|2022-04-08 02:36:10|2128.17|2126.67|2128.1|2126.6|2128.17|2126.67|2128.1|2126.6|0
1649385380000|2022-04-08 02:36:20|2128.17|2126.67|2128.24|2126.74|2128.24|2126.74|2128.17|2126.67|0
1649385390000|2022-04-08 02:36:30|2128.17|2126.67|2128.24|2126.74|2128.24|2126.74|2128.1|2126.6|0
1649385400000|2022-04-08 02:36:40|2128.17|2126.67|2128.1|2126.6|2128.24|2126.74|2128.1|2126.6|0
1649385410000|2022-04-08 02:36:50|2128.17|2126.67|2128.24|2126.74|2128.24|2126.74|2128.1|2126.6|0
1649385420000|2022-04-08 02:37:00|2128.1|2126.6|2128.1|2126.6|2128.1|2126.6|2128.1|2126.6|0
1649385430000|2022-04-08 02:37:10|2128.24|2126.74|2128.1|2126.6|2128.24|2126.74|2128.1|2126.6|0
1649385440000|2022-04-08 02:37:20|2128.24|2126.74|2128.17|2126.67|2128.24|2126.74|2128.1|2126.6|0
1649385450000|2022-04-08 02:37:30|2128.1|2126.6|2128.24|2126.74|2128.24|2126.74|2128.1|2126.6|0
1649385460000|2022-04-08 02:37:40|2128.31|2126.81|2128.24|2126.74|2128.38|2126.88|2128.24|2126.74|0
1649385470000|2022-04-08 02:37:50|2128.38|2126.88|2128.24|2126.74|2128.38|2126.88|2128.24|2126.74|0
1649385490000|2022-04-08 02:38:10|2128.17|2126.67|2128.1|2126.6|2128.24|2126.74|2128.1|2126.6|0
1649385510000|2022-04-08 02:38:30|2128.02|2126.52|2128.1|2126.6|2128.1|2126.6|2128.02|2126.52|0
1649385530000|2022-04-08 02:38:50|2128.24|2126.74|2128.24|2126.74|2128.24|2126.74|2128.17|2126.67|0
1649385540000|2022-04-08 02:39:00|2128.1|2126.6|2128.24|2126.74|2128.24|2126.74|2128.1|2126.6|0
1649385570000|2022-04-08 02:39:30|2128.38|2126.88|2128.38|2126.88|2128.38|2126.88|2128.38|2126.88|0
1649385580000|2022-04-08 02:39:40|2128.24|2126.74|2128.24|2126.74|2128.24|2126.74|2128.24|2126.74|0
1649385590000|2022-04-08 02:39:50|2128.31|2126.81|2128.31|2126.81|2128.31|2126.81|2128.31|2126.81|0
1649385600000|2022-04-08 02:40:00|2128.24|2126.74|2128.38|2126.88|2128.38|2126.88|2128.24|2126.74|0
1649385640000|2022-04-08 02:40:40|2128.24|2126.74|2128.24|2126.74|2128.38|2126.88|2128.17|2126.67|0
1649385660000|2022-04-08 02:41:00|2128.1|2126.6|2128.24|2126.74|2128.24|2126.74|2128.1|2126.6|0
1649385670000|2022-04-08 02:41:10|2128.38|2126.88|2128.38|2126.88|2128.38|2126.88|2128.38|2126.88|0
1649385690000|2022-04-08 02:41:30|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|2128.38|2126.88|0
1649385700000|2022-04-08 02:41:40|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|0
1649385710000|2022-04-08 02:41:50|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|2128.52|2127.02|0
1649385720000|2022-04-08 02:42:00|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|2128.67|2127.17|0
1649385730000|2022-04-08 02:42:10|2128.81|2127.31|2128.81|2127.31|2128.81|2127.31|2128.81|2127.31|0
1649385740000|2022-04-08 02:42:20|2128.95|2127.45|2129.09|2127.59|2129.09|2127.59|2128.95|2127.45|0
1649385750000|2022-04-08 02:42:30|2128.95|2127.45|2128.95|2127.45|2129.09|2127.59|2128.95|2127.45|0
1649385760000|2022-04-08 02:42:40|2129.09|2127.59|2128.95|2127.45|2129.09|2127.59|2128.81|2127.31|0
1649385770000|2022-04-08 02:42:50|2128.88|2127.38|2128.81|2127.31|2128.88|2127.38|2128.81|2127.31|0
1649385780000|2022-04-08 02:43:00|2128.95|2127.45|2128.95|2127.45|2128.95|2127.45|2128.95|2127.45|0
1649385790000|2022-04-08 02:43:10|2128.81|2127.31|2128.81|2127.31|2128.95|2127.45|2128.81|2127.31|0
1649385800000|2022-04-08 02:43:20|2128.67|2127.17|2128.81|2127.31|2128.81|2127.31|2128.67|2127.17|0
1649385820000|2022-04-08 02:43:40|2128.88|2127.38|2128.88|2127.38|2128.88|2127.38|2128.88|2127.38|0
1649385830000|2022-04-08 02:43:50|2128.95|2127.45|2128.95|2127.45|2128.95|2127.45|2128.95|2127.45|0
1649385840000|2022-04-08 02:44:00|2129.09|2127.59|2129.09|2127.59|2129.09|2127.59|2129.09|2127.59|0
1649385880000|2022-04-08 02:44:40|2129.38|2127.88|2129.38|2127.88|2129.38|2127.88|2129.38|2127.88|0
1649385890000|2022-04-08 02:44:50|2129.23|2127.73|2129.38|2127.88|2129.38|2127.88|2129.23|2127.73|0
1649385900000|2022-04-08 02:45:00|2129.52|2128.02|2129.66|2128.16|2129.8|2128.3|2129.52|2128.02|0
1649385910000|2022-04-08 02:45:10|2129.73|2128.23|2129.8|2128.3|2129.8|2128.3|2129.73|2128.23|0
1649385920000|2022-04-08 02:45:20|2129.66|2128.16|2129.52|2128.02|2129.66|2128.16|2129.38|2127.88|0
1649385930000|2022-04-08 02:45:30|2129.66|2128.16|2129.8|2128.3|2129.8|2128.3|2129.66|2128.16|0
1649385940000|2022-04-08 02:45:40|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.8|2128.3|0
1649385960000|2022-04-08 02:46:00|2130.09|2128.59|2130.23|2128.73|2130.23|2128.73|2130.09|2128.59|0
1649385970000|2022-04-08 02:46:10|2130.09|2128.59|2130.23|2128.73|2130.23|2128.73|2130.09|2128.59|0
1649385980000|2022-04-08 02:46:20|2130.37|2128.87|2130.09|2128.59|2130.51|2129.01|2130.09|2128.59|0
1649385990000|2022-04-08 02:46:30|2130.23|2128.73|2130.09|2128.59|2130.23|2128.73|2130.09|2128.59|0
1649386000000|2022-04-08 02:46:40|2130.15|2128.65|2130.23|2128.73|2130.23|2128.73|2130.09|2128.59|0
1649386020000|2022-04-08 02:47:00|2130.15|2128.65|2130.15|2128.65|2130.15|2128.65|2130.15|2128.65|0
1649386030000|2022-04-08 02:47:10|2130.09|2128.59|2130.37|2128.87|2130.37|2128.87|2130.09|2128.59|0
1649386050000|2022-04-08 02:47:30|2130.51|2129.01|2130.51|2129.01|2130.51|2129.01|2130.37|2128.87|0
1649386060000|2022-04-08 02:47:40|2130.44|2128.94|2130.51|2129.01|2130.51|2129.01|2130.37|2128.87|0
1649386070000|2022-04-08 02:47:50|2130.37|2128.87|2130.37|2128.87|2130.37|2128.87|2130.37|2128.87|0
1649386080000|2022-04-08 02:48:00|2130.44|2128.94|2130.37|2128.87|2130.51|2129.01|2130.37|2128.87|0
1649386090000|2022-04-08 02:48:10|2130.23|2128.73|2130.09|2128.59|2130.23|2128.73|2130.09|2128.59|0
1649386100000|2022-04-08 02:48:20|2130.15|2128.65|2130.23|2128.73|2130.23|2128.73|2130.15|2128.65|0
1649386110000|2022-04-08 02:48:30|2130.15|2128.65|2130.23|2128.73|2130.23|2128.73|2130.15|2128.65|0
1649386120000|2022-04-08 02:48:40|2130.09|2128.59|2130.23|2128.73|2130.23|2128.73|2130.09|2128.59|0
1649386130000|2022-04-08 02:48:50|2130.37|2128.87|2130.37|2128.87|2130.37|2128.87|2130.37|2128.87|0
1649386150000|2022-04-08 02:49:10|2130.3|2128.8|2130.3|2128.8|2130.3|2128.8|2130.3|2128.8|0
1649386160000|2022-04-08 02:49:20|2130.37|2128.87|2130.09|2128.59|2130.37|2128.87|2130.09|2128.59|0
1649386180000|2022-04-08 02:49:40|2130.01|2128.51|2130.09|2128.59|2130.09|2128.59|2130.01|2128.51|0
1649386190000|2022-04-08 02:49:50|2130.01|2128.51|2129.94|2128.44|2130.09|2128.59|2129.94|2128.44|0
1649386200000|2022-04-08 02:50:00|2130.09|2128.59|2129.87|2128.37|2130.09|2128.59|2129.87|2128.37|0
1649386210000|2022-04-08 02:50:10|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|0
1649386220000|2022-04-08 02:50:20|2130.09|2128.59|2129.94|2128.44|2130.09|2128.59|2129.94|2128.44|0
1649386230000|2022-04-08 02:50:30|2130.01|2128.51|2130.09|2128.59|2130.09|2128.59|2129.94|2128.44|0
1649386240000|2022-04-08 02:50:40|2130.01|2128.51|2129.94|2128.44|2130.09|2128.59|2129.8|2128.3|0
1649386260000|2022-04-08 02:51:00|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|0
1649386270000|2022-04-08 02:51:10|2129.94|2128.44|2130.01|2128.51|2130.09|2128.59|2129.94|2128.44|0
1649386280000|2022-04-08 02:51:20|2130.09|2128.59|2130.15|2128.65|2130.23|2128.73|2130.09|2128.59|0
1649386290000|2022-04-08 02:51:30|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|0
1649386320000|2022-04-08 02:52:00|2129.94|2128.44|2129.8|2128.3|2129.94|2128.44|2129.8|2128.3|0
1649386330000|2022-04-08 02:52:10|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|0
1649386340000|2022-04-08 02:52:20|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|0
1649386360000|2022-04-08 02:52:40|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|0
1649386380000|2022-04-08 02:53:00|2129.87|2128.37|2129.94|2128.44|2129.94|2128.44|2129.8|2128.3|0
1649386390000|2022-04-08 02:53:10|2129.87|2128.37|2129.8|2128.3|2129.87|2128.37|2129.8|2128.3|0
1649386400000|2022-04-08 02:53:20|2129.94|2128.44|2130.09|2128.59|2130.09|2128.59|2129.94|2128.44|0
1649386430000|2022-04-08 02:53:50|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|0
1649386440000|2022-04-08 02:54:00|2130.09|2128.59|2129.8|2128.3|2130.09|2128.59|2129.8|2128.3|0
1649386450000|2022-04-08 02:54:10|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|0
1649386500000|2022-04-08 02:55:00|2129.8|2128.3|2129.8|2128.3|2129.8|2128.3|2129.8|2128.3|0
1649386510000|2022-04-08 02:55:10|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|0
1649386520000|2022-04-08 02:55:20|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|2130.01|2128.51|0
1649386530000|2022-04-08 02:55:30|2130.01|2128.51|2130.09|2128.59|2130.09|2128.59|2130.01|2128.51|0
1649386540000|2022-04-08 02:55:40|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|0
1649386560000|2022-04-08 02:56:00|2130.09|2128.59|2129.94|2128.44|2130.09|2128.59|2129.94|2128.44|0
1649386570000|2022-04-08 02:56:10|2129.87|2128.37|2129.94|2128.44|2129.94|2128.44|2129.87|2128.37|0
1649386580000|2022-04-08 02:56:20|2130.09|2128.59|2129.94|2128.44|2130.09|2128.59|2129.94|2128.44|0
1649386600000|2022-04-08 02:56:40|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|0
1649386610000|2022-04-08 02:56:50|2130.01|2128.51|2130.09|2128.59|2130.09|2128.59|2129.94|2128.44|0
1649386670000|2022-04-08 02:57:50|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|0
1649386710000|2022-04-08 02:58:30|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|0
1649386720000|2022-04-08 02:58:40|2130.23|2128.73|2130.09|2128.59|2130.23|2128.73|2130.09|2128.59|0
1649386750000|2022-04-08 02:59:10|2130.23|2128.73|2130.37|2128.87|2130.37|2128.87|2130.23|2128.73|0
1649386760000|2022-04-08 02:59:20|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|0
1649386800000|2022-04-08 03:00:00|2130.37|2128.87|2130.37|2128.87|2130.37|2128.87|2130.23|2128.73|0
1649386810000|2022-04-08 03:00:10|2130.23|2128.73|2130.37|2128.87|2130.37|2128.87|2130.23|2128.73|0
1649386830000|2022-04-08 03:00:30|2130.35|2128.85|2130.35|2128.85|2130.35|2128.85|2130.35|2128.85|0
1649386840000|2022-04-08 03:00:40|2130.37|2128.87|2130.65|2129.15|2130.65|2129.15|2130.37|2128.87|0
1649386850000|2022-04-08 03:00:50|2130.51|2129.01|2130.51|2129.01|2130.51|2129.01|2130.51|2129.01|0
1649386860000|2022-04-08 03:01:00|2130.37|2128.87|2130.51|2129.01|2130.51|2129.01|2130.37|2128.87|0
1649386870000|2022-04-08 03:01:10|2130.37|2128.87|2130.37|2128.87|2130.37|2128.87|2130.37|2128.87|0
1649386900000|2022-04-08 03:01:40|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|0
1649386910000|2022-04-08 03:01:50|2130.15|2128.65|2130.23|2128.73|2130.23|2128.73|2130.15|2128.65|0
1649386920000|2022-04-08 03:02:00|2130.09|2128.59|2129.94|2128.44|2130.09|2128.59|2129.94|2128.44|0
1649386930000|2022-04-08 03:02:10|2129.8|2128.3|2129.8|2128.3|2129.8|2128.3|2129.8|2128.3|0
1649386950000|2022-04-08 03:02:30|2129.66|2128.16|2129.66|2128.16|2129.66|2128.16|2129.66|2128.16|0
1649386960000|2022-04-08 03:02:40|2129.8|2128.3|2129.8|2128.3|2129.8|2128.3|2129.8|2128.3|0
1649386970000|2022-04-08 03:02:50|2129.73|2128.23|2129.66|2128.16|2129.73|2128.23|2129.66|2128.16|0
1649386980000|2022-04-08 03:03:00|2129.73|2128.23|2129.52|2128.02|2129.73|2128.23|2129.52|2128.02|0
1649386990000|2022-04-08 03:03:10|2129.38|2127.88|2129.38|2127.88|2129.38|2127.88|2129.38|2127.88|0
1649387010000|2022-04-08 03:03:30|2129.23|2127.73|2129.23|2127.73|2129.23|2127.73|2129.23|2127.73|0
1649387020000|2022-04-08 03:03:40|2129.16|2127.66|2129.09|2127.59|2129.16|2127.66|2129.09|2127.59|0
1649387050000|2022-04-08 03:04:10|2129.23|2127.73|2129.23|2127.73|2129.23|2127.73|2129.23|2127.73|0
1649387060000|2022-04-08 03:04:20|2129.09|2127.59|2129.23|2127.73|2129.23|2127.73|2129.09|2127.59|0
1649387100000|2022-04-08 03:05:00|2129.09|2127.59|2129.09|2127.59|2129.09|2127.59|2129.09|2127.59|0
1649387110000|2022-04-08 03:05:10|2128.95|2127.45|2128.95|2127.45|2128.95|2127.45|2128.95|2127.45|0
1649387120000|2022-04-08 03:05:20|2129.09|2127.59|2128.95|2127.45|2129.09|2127.59|2128.95|2127.45|0
1649387130000|2022-04-08 03:05:30|2129.02|2127.52|2129.09|2127.59|2129.09|2127.59|2128.95|2127.45|0
1649387140000|2022-04-08 03:05:40|2128.95|2127.45|2128.95|2127.45|2129.09|2127.59|2128.95|2127.45|0
1649387150000|2022-04-08 03:05:50|2129.02|2127.52|2129.02|2127.52|2129.09|2127.59|2128.95|2127.45|0
1649387160000|2022-04-08 03:06:00|2129.09|2127.59|2128.95|2127.45|2129.09|2127.59|2128.95|2127.45|0
1649387170000|2022-04-08 03:06:10|2129.09|2127.59|2129.02|2127.52|2129.09|2127.59|2128.95|2127.45|0
1649387180000|2022-04-08 03:06:20|2129.09|2127.59|2128.95|2127.45|2129.09|2127.59|2128.95|2127.45|0
1649387190000|2022-04-08 03:06:30|2129.09|2127.59|2129.09|2127.59|2129.09|2127.59|2129.09|2127.59|0
1649387200000|2022-04-08 03:06:40|2129.23|2127.73|2129.23|2127.73|2129.23|2127.73|2129.23|2127.73|0
1649387210000|2022-04-08 03:06:50|2129.09|2127.59|2129.23|2127.73|2129.23|2127.73|2129.09|2127.59|0
1649387220000|2022-04-08 03:07:00|2129.38|2127.88|2129.38|2127.88|2129.38|2127.88|2129.38|2127.88|0
1649387240000|2022-04-08 03:07:20|2129.23|2127.73|2129.23|2127.73|2129.3|2127.8|2129.23|2127.73|0
1649387270000|2022-04-08 03:07:50|2129.38|2127.88|2129.38|2127.88|2129.38|2127.88|2129.38|2127.88|0
1649387280000|2022-04-08 03:08:00|2129.3|2127.8|2129.3|2127.8|2129.38|2127.88|2129.3|2127.8|0
1649387290000|2022-04-08 03:08:10|2129.23|2127.73|2129.23|2127.73|2129.3|2127.8|2129.23|2127.73|0
1649387310000|2022-04-08 03:08:30|2129.38|2127.88|2129.38|2127.88|2129.38|2127.88|2129.38|2127.88|0
1649387330000|2022-04-08 03:08:50|2129.52|2128.02|2129.38|2127.88|2129.52|2128.02|2129.38|2127.88|0
1649387350000|2022-04-08 03:09:10|2129.52|2128.02|2129.52|2128.02|2129.52|2128.02|2129.52|2128.02|0
1649387370000|2022-04-08 03:09:30|2129.44|2127.94|2129.44|2127.94|2129.44|2127.94|2129.38|2127.88|0
1649387380000|2022-04-08 03:09:40|2129.52|2128.02|2129.52|2128.02|2129.52|2128.02|2129.44|2127.94|0
1649387390000|2022-04-08 03:09:50|2129.66|2128.16|2129.66|2128.16|2129.66|2128.16|2129.66|2128.16|0
1649387400000|2022-04-08 03:10:00|2129.52|2128.02|2129.52|2128.02|2129.52|2128.02|2129.44|2127.94|0
1649387410000|2022-04-08 03:10:10|2129.59|2128.09|2129.52|2128.02|2129.59|2128.09|2129.52|2128.02|0
1649387420000|2022-04-08 03:10:20|2129.59|2128.09|2129.52|2128.02|2129.59|2128.09|2129.52|2128.02|0
1649387440000|2022-04-08 03:10:40|2129.59|2128.09|2129.66|2128.16|2129.66|2128.16|2129.59|2128.09|0
1649387490000|2022-04-08 03:11:30|2129.59|2128.09|2129.66|2128.16|2129.66|2128.16|2129.59|2128.09|0
1649387500000|2022-04-08 03:11:40|2129.8|2128.3|2129.8|2128.3|2129.8|2128.3|2129.8|2128.3|0
1649387520000|2022-04-08 03:12:00|2129.94|2128.44|2130.09|2128.59|2130.09|2128.59|2129.94|2128.44|0
1649387530000|2022-04-08 03:12:10|2130.23|2128.73|2130.23|2128.73|2130.37|2128.87|2130.23|2128.73|0
1649387540000|2022-04-08 03:12:20|2130.15|2128.65|2130.23|2128.73|2130.23|2128.73|2130.09|2128.59|0
1649387550000|2022-04-08 03:12:30|2130.15|2128.65|2130.09|2128.59|2130.15|2128.65|2130.09|2128.59|0
1649387570000|2022-04-08 03:12:50|2130.15|2128.65|2130.23|2128.73|2130.23|2128.73|2130.09|2128.59|0
1649387580000|2022-04-08 03:13:00|2130.15|2128.65|2130.23|2128.73|2130.23|2128.73|2130.09|2128.59|0
1649387590000|2022-04-08 03:13:10|2130.37|2128.87|2130.51|2129.01|2130.51|2129.01|2130.37|2128.87|0
1649387600000|2022-04-08 03:13:20|2130.37|2128.87|2130.37|2128.87|2130.51|2129.01|2130.37|2128.87|0
1649387610000|2022-04-08 03:13:30|2130.3|2128.8|2130.09|2128.59|2130.37|2128.87|2130.09|2128.59|0
1649387620000|2022-04-08 03:13:40|2130.15|2128.65|2130.15|2128.65|2130.23|2128.73|2130.15|2128.65|0
1649387630000|2022-04-08 03:13:50|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|2130.09|2128.59|0
1649387670000|2022-04-08 03:14:30|2130.15|2128.65|2130.09|2128.59|2130.23|2128.73|2130.09|2128.59|0
1649387680000|2022-04-08 03:14:40|2130.23|2128.73|2130.09|2128.59|2130.23|2128.73|2130.09|2128.59|0
1649387690000|2022-04-08 03:14:50|2130.23|2128.73|2130.09|2128.59|2130.23|2128.73|2130.09|2128.59|0
1649387700000|2022-04-08 03:15:00|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.8|2128.3|0
1649387710000|2022-04-08 03:15:10|2129.87|2128.37|2129.8|2128.3|2129.87|2128.37|2129.8|2128.3|0
1649387720000|2022-04-08 03:15:20|2129.87|2128.37|2129.8|2128.3|2129.94|2128.44|2129.8|2128.3|0
1649387730000|2022-04-08 03:15:30|2129.87|2128.37|2129.94|2128.44|2129.94|2128.44|2129.87|2128.37|0
1649387740000|2022-04-08 03:15:40|2130.09|2128.59|2129.94|2128.44|2130.09|2128.59|2129.94|2128.44|0
1649387750000|2022-04-08 03:15:50|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|0
1649387770000|2022-04-08 03:16:10|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|0
1649387780000|2022-04-08 03:16:20|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|0
1649387790000|2022-04-08 03:16:30|2130.15|2128.65|2130.09|2128.59|2130.23|2128.73|2130.09|2128.59|0
1649387840000|2022-04-08 03:17:20|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|0
1649387850000|2022-04-08 03:17:30|2130.37|2128.87|2130.37|2128.87|2130.37|2128.87|2130.37|2128.87|0
1649387870000|2022-04-08 03:17:50|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|2130.23|2128.73|0
1649387900000|2022-04-08 03:18:20|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|0
1649387910000|2022-04-08 03:18:30|2130.01|2128.51|2129.94|2128.44|2130.01|2128.51|2129.94|2128.44|0
1649387920000|2022-04-08 03:18:40|2130.09|2128.59|2130.09|2128.59|2130.09|2128.59|2130.01|2128.51|0
1649387930000|2022-04-08 03:18:50|2130.01|2128.51|2130.09|2128.59|2130.09|2128.59|2129.94|2128.44|0
1649387950000|2022-04-08 03:19:10|2129.94|2128.44|2129.94|2128.44|2130.09|2128.59|2129.94|2128.44|0
1649387970000|2022-04-08 03:19:30|2129.8|2128.3|2129.8|2128.3|2129.8|2128.3|2129.8|2128.3|0
1649387980000|2022-04-08 03:19:40|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.8|2128.3|0
1649387990000|2022-04-08 03:19:50|2129.87|2128.37|2129.94|2128.44|2129.94|2128.44|2129.8|2128.3|0
1649388000000|2022-04-08 03:20:00|2129.87|2128.37|2129.87|2128.37|2129.94|2128.44|2129.8|2128.3|0
1649388010000|2022-04-08 03:20:10|2129.94|2128.44|2129.8|2128.3|2129.94|2128.44|2129.8|2128.3|0
1649388020000|2022-04-08 03:20:20|2129.94|2128.44|2129.94|2128.44|2129.94|2128.44|2129.87|2128.37|0
1649388040000|2022-04-08 03:20:40|2129.87|2128.37|2129.94|2128.44|2129.94|2128.44|2129.87|2128.37|0
1649388050000|2022-04-08 03:20:50|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|0
1649388060000|2022-04-08 03:21:00|2130.02|2128.52|2130.1|2128.6|2130.1|2128.6|2129.95|2128.45|0
1649388090000|2022-04-08 03:21:30|2130.02|2128.52|2129.95|2128.45|2130.02|2128.52|2129.95|2128.45|0
1649388100000|2022-04-08 03:21:40|2130.1|2128.6|2130.1|2128.6|2130.1|2128.6|2130.1|2128.6|0
1649388110000|2022-04-08 03:21:50|2130.24|2128.74|2130.1|2128.6|2130.24|2128.74|2130.1|2128.6|0
1649388130000|2022-04-08 03:22:10|2130.24|2128.74|2130.38|2128.88|2130.38|2128.88|2130.24|2128.74|0
1649388150000|2022-04-08 03:22:30|2130.52|2129.02|2130.24|2128.74|2130.52|2129.02|2130.24|2128.74|0
1649388160000|2022-04-08 03:22:40|2130.38|2128.88|2130.52|2129.02|2130.66|2129.16|2130.38|2128.88|0
1649388170000|2022-04-08 03:22:50|2130.38|2128.88|2130.45|2128.95|2130.45|2128.95|2130.38|2128.88|0
1649388180000|2022-04-08 03:23:00|2130.52|2129.02|2130.52|2129.02|2130.52|2129.02|2130.38|2128.88|0
1649388230000|2022-04-08 03:23:50|2130.45|2128.95|2130.52|2129.02|2130.52|2129.02|2130.45|2128.95|0
1649388240000|2022-04-08 03:24:00|2130.45|2128.95|2130.52|2129.02|2130.52|2129.02|2130.38|2128.88|0
1649388280000|2022-04-08 03:24:40|2130.38|2128.88|2130.38|2128.88|2130.38|2128.88|2130.38|2128.88|0
1649388290000|2022-04-08 03:24:50|2130.24|2128.74|2130.24|2128.74|2130.31|2128.81|2130.24|2128.74|0
1649388300000|2022-04-08 03:25:00|2130.1|2128.6|2130.1|2128.6|2130.1|2128.6|2130.1|2128.6|0
1649388310000|2022-04-08 03:25:10|2129.95|2128.45|2129.81|2128.31|2129.95|2128.45|2129.81|2128.31|0
1649388330000|2022-04-08 03:25:30|2129.67|2128.17|2129.67|2128.17|2129.67|2128.17|2129.53|2128.03|0
1649388340000|2022-04-08 03:25:40|2129.81|2128.31|2129.81|2128.31|2129.81|2128.31|2129.81|2128.31|0
1649388360000|2022-04-08 03:26:00|2129.67|2128.17|2129.67|2128.17|2129.81|2128.31|2129.67|2128.17|0
1649388380000|2022-04-08 03:26:20|2129.74|2128.24|2129.81|2128.31|2129.81|2128.31|2129.74|2128.24|0
1649388400000|2022-04-08 03:26:40|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|0
1649388430000|2022-04-08 03:27:10|2130.02|2128.52|2130.1|2128.6|2130.1|2128.6|2130.02|2128.52|0
1649388440000|2022-04-08 03:27:20|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|2129.95|2128.45|0
1649388480000|2022-04-08 03:28:00|2129.81|2128.31|2129.81|2128.31|2129.81|2128.31|2129.74|2128.24|0
1649388520000|2022-04-08 03:28:40|2129.67|2128.17|2129.67|2128.17|2129.67|2128.17|2129.67|2128.17|0
1649388530000|2022-04-08 03:28:50|2129.53|2128.03|2129.53|2128.03|2129.53|2128.03|2129.39|2127.89|0
1649388540000|2022-04-08 03:29:00|2129.45|2127.95|2129.67|2128.17|2129.67|2128.17|2129.39|2127.89|0
1649388570000|2022-04-08 03:29:30|2129.53|2128.03|2129.6|2128.1|2129.67|2128.17|2129.53|2128.03|0
1649388580000|2022-04-08 03:29:40|2129.67|2128.17|2129.53|2128.03|2129.67|2128.17|2129.53|2128.03|0
1649388600000|2022-04-08 03:30:00|2129.6|2128.1|2129.81|2128.31|2129.81|2128.31|2129.6|2128.1|0
1649388610000|2022-04-08 03:30:10|2129.67|2128.17|2129.67|2128.17|2129.74|2128.24|2129.6|2128.1|0
1649388620000|2022-04-08 03:30:20|2129.6|2128.1|2129.6|2128.1|2129.67|2128.17|2129.6|2128.1|0
1649388630000|2022-04-08 03:30:30|2129.53|2128.03|2129.67|2128.17|2129.67|2128.17|2129.45|2127.95|0
1649388640000|2022-04-08 03:30:40|2129.6|2128.1|2129.67|2128.17|2129.67|2128.17|2129.6|2128.1|0
1649388650000|2022-04-08 03:30:50|2129.6|2128.1|2129.53|2128.03|2129.67|2128.17|2129.53|2128.03|0
1649388660000|2022-04-08 03:31:00|2129.67|2128.17|2129.67|2128.17|2129.67|2128.17|2129.53|2128.03|0
1649388670000|2022-04-08 03:31:10|2129.53|2128.03|2129.39|2127.89|2129.53|2128.03|2129.39|2127.89|0
1649388680000|2022-04-08 03:31:20|2129.53|2128.03|2129.39|2127.89|2129.53|2128.03|2129.39|2127.89|0
1649388690000|2022-04-08 03:31:30|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|0
1649388700000|2022-04-08 03:31:40|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|0
1649388710000|2022-04-08 03:31:50|2128.53|2127.03|2128.25|2126.75|2128.53|2127.03|2127.97|2126.47|0
1649388720000|2022-04-08 03:32:00|2128.11|2126.61|2127.97|2126.47|2128.11|2126.61|2127.97|2126.47|0
1649388730000|2022-04-08 03:32:10|2128.11|2126.61|2128.11|2126.61|2128.11|2126.61|2127.97|2126.47|0
1649388740000|2022-04-08 03:32:20|2128.25|2126.75|2128.39|2126.89|2128.39|2126.89|2128.25|2126.75|0
1649388750000|2022-04-08 03:32:30|2128.53|2127.03|2128.53|2127.03|2128.53|2127.03|2128.53|2127.03|0
1649388760000|2022-04-08 03:32:40|2128.68|2127.18|2128.68|2127.18|2128.68|2127.18|2128.68|2127.18|0
1649388780000|2022-04-08 03:33:00|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|0
1649388790000|2022-04-08 03:33:10|2128.96|2127.46|2128.89|2127.39|2128.96|2127.46|2128.89|2127.39|0
1649388800000|2022-04-08 03:33:20|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|2128.89|2127.39|0
1649388810000|2022-04-08 03:33:30|2129.1|2127.6|2129.1|2127.6|2129.1|2127.6|2129.1|2127.6|0
1649388820000|2022-04-08 03:33:40|2129.24|2127.74|2129.1|2127.6|2129.24|2127.74|2129.1|2127.6|0
1649388830000|2022-04-08 03:33:50|2129.17|2127.67|2128.96|2127.46|2129.24|2127.74|2128.96|2127.46|0
1649388840000|2022-04-08 03:34:00|2128.89|2127.39|2128.96|2127.46|2128.96|2127.46|2128.82|2127.32|0
1649388850000|2022-04-08 03:34:10|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|0
1649388870000|2022-04-08 03:34:30|2128.89|2127.39|2128.89|2127.39|2128.96|2127.46|2128.89|2127.39|0
1649388880000|2022-04-08 03:34:40|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|2128.82|2127.32|0
1649388890000|2022-04-08 03:34:50|2128.68|2127.18|2128.68|2127.18|2128.68|2127.18|2128.68|2127.18|0
1649388900000|2022-04-08 03:35:00|2128.82|2127.32|2128.68|2127.18|2128.82|2127.32|2128.68|2127.18|0
1649388910000|2022-04-08 03:35:10|2128.82|2127.32|2128.68|2127.18|2128.82|2127.32|2128.68|2127.18|0
1649388930000|2022-04-08 03:35:30|2128.82|2127.32|2128.96|2127.46|2128.96|2127.46|2128.68|2127.18|0
1649388940000|2022-04-08 03:35:40|2128.89|2127.39|2128.89|2127.39|2128.96|2127.46|2128.89|2127.39|0
1649388950000|2022-04-08 03:35:50|2128.82|2127.32|2128.82|2127.32|2128.89|2127.39|2128.82|2127.32|0
1649388960000|2022-04-08 03:36:00|2128.89|2127.39|2128.96|2127.46|2128.96|2127.46|2128.89|2127.39|0
1649388970000|2022-04-08 03:36:10|2129.1|2127.6|2129.1|2127.6|2129.1|2127.6|2129.1|2127.6|0
1649388980000|2022-04-08 03:36:20|2129.03|2127.53|2129.1|2127.6|2129.1|2127.6|2129.03|2127.53|0
1649389000000|2022-04-08 03:36:40|2129.03|2127.53|2128.96|2127.46|2129.03|2127.53|2128.96|2127.46|0
1649389030000|2022-04-08 03:37:10|2129.03|2127.53|2129.03|2127.53|2129.03|2127.53|2129.03|2127.53|0
1649389040000|2022-04-08 03:37:20|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|2128.89|2127.39|0
1649389050000|2022-04-08 03:37:30|2129.03|2127.53|2128.96|2127.46|2129.1|2127.6|2128.96|2127.46|0
1649389070000|2022-04-08 03:37:50|2129.03|2127.53|2128.96|2127.46|2129.03|2127.53|2128.96|2127.46|0
1649389090000|2022-04-08 03:38:10|2128.82|2127.32|2128.68|2127.18|2128.82|2127.32|2128.68|2127.18|0
1649389100000|2022-04-08 03:38:20|2128.74|2127.24|2128.82|2127.32|2128.82|2127.32|2128.68|2127.18|0
1649389110000|2022-04-08 03:38:30|2128.96|2127.46|2128.96|2127.46|2129.03|2127.53|2128.96|2127.46|0
1649389130000|2022-04-08 03:38:50|2128.82|2127.32|2128.96|2127.46|2128.96|2127.46|2128.82|2127.32|0
1649389160000|2022-04-08 03:39:20|2129.1|2127.6|2129.1|2127.6|2129.1|2127.6|2129.1|2127.6|0
1649389170000|2022-04-08 03:39:30|2129.03|2127.53|2129.03|2127.53|2129.1|2127.6|2129.03|2127.53|0
1649389180000|2022-04-08 03:39:40|2129.1|2127.6|2128.96|2127.46|2129.1|2127.6|2128.89|2127.39|0
1649389210000|2022-04-08 03:40:10|2128.89|2127.39|2128.96|2127.46|2128.96|2127.46|2128.89|2127.39|0
1649389220000|2022-04-08 03:40:20|2128.89|2127.39|2128.96|2127.46|2128.96|2127.46|2128.89|2127.39|0
1649389230000|2022-04-08 03:40:30|2129.1|2127.6|2129.1|2127.6|2129.1|2127.6|2129.1|2127.6|0
1649389240000|2022-04-08 03:40:40|2128.96|2127.46|2129.1|2127.6|2129.1|2127.6|2128.96|2127.46|0
1649389250000|2022-04-08 03:40:50|2128.96|2127.46|2129.1|2127.6|2129.1|2127.6|2128.96|2127.46|0
1649389260000|2022-04-08 03:41:00|2129.03|2127.53|2128.96|2127.46|2129.1|2127.6|2128.96|2127.46|0
1649389270000|2022-04-08 03:41:10|2129.1|2127.6|2129.03|2127.53|2129.1|2127.6|2129.03|2127.53|0
1649389280000|2022-04-08 03:41:20|2129.1|2127.6|2128.96|2127.46|2129.1|2127.6|2128.96|2127.46|0
1649389300000|2022-04-08 03:41:40|2129.03|2127.53|2129.1|2127.6|2129.1|2127.6|2129.03|2127.53|0
1649389310000|2022-04-08 03:41:50|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|2128.96|2127.46|0
1649389320000|2022-04-08 03:42:00|2129.1|2127.6|2129.1|2127.6|2129.1|2127.6|2129.1|2127.6|0
1649389330000|2022-04-08 03:42:10|2129.03|2127.53|2128.96|2127.46|2129.03|2127.53|2128.89|2127.39|0
1649389350000|2022-04-08 03:42:30|2129.1|2127.6|2128.96|2127.46|2129.1|2127.6|2128.96|2127.46|0
1649389370000|2022-04-08 03:42:50|2128.82|2127.32|2128.96|2127.46|2128.96|2127.46|2128.82|2127.32|0
1649389410000|2022-04-08 03:43:30|2129.1|2127.6|2129.1|2127.6|2129.1|2127.6|2129.1|2127.6|0
1649389430000|2022-04-08 03:43:50|2129.24|2127.74|2129.24|2127.74|2129.24|2127.74|2129.24|2127.74|0
1649389440000|2022-04-08 03:44:00|2129.1|2127.6|2129.24|2127.74|2129.24|2127.74|2129.1|2127.6|0
1649389450000|2022-04-08 03:44:10|2129.17|2127.67|2129.24|2127.74|2129.24|2127.74|2129.1|2127.6|0
1649389470000|2022-04-08 03:44:30|2129.39|2127.89|2129.39|2127.89|2129.45|2127.95|2129.39|2127.89|0
1649389480000|2022-04-08 03:44:40|2129.53|2128.03|2129.39|2127.89|2129.53|2128.03|2129.39|2127.89|0
1649389500000|2022-04-08 03:45:00|2117.48|2115.98|2117.48|2115.98|2117.69|2116.19|2117.47|2115.97|0
1649389510000|2022-04-08 03:45:10|2117.47|2115.97|2117.26|2115.76|2117.69|2116.19|2117.26|2115.76|0
1649389530000|2022-04-08 03:45:30|2117.25|2115.75|2117.25|2115.75|2117.25|2115.75|2117.25|2115.75|0
1649389570000|2022-04-08 03:46:10|2117.26|2115.76|2117.7|2116.2|2117.7|2116.2|2117.25|2115.75|0
1649389580000|2022-04-08 03:46:20|2117.69|2116.19|2117.69|2116.19|2117.7|2116.2|2117.69|2116.19|0
1649389650000|2022-04-08 03:47:30|2117.68|2116.18|2117.69|2116.19|2117.69|2116.19|2117.25|2115.75|0
1649389660000|2022-04-08 03:47:40|2117.47|2115.97|2117.47|2115.97|2117.69|2116.19|2117.47|2115.97|0
1649389670000|2022-04-08 03:47:50|2117.69|2116.19|2117.69|2116.19|2117.69|2116.19|2117.47|2115.97|0
1649389730000|2022-04-08 03:48:50|2117.68|2116.18|2117.47|2115.97|2117.68|2116.18|2117.47|2115.97|0
1649389740000|2022-04-08 03:49:00|2117.68|2116.18|2117.68|2116.18|2117.68|2116.18|2117.68|2116.18|0
1649389750000|2022-04-08 03:49:10|2117.46|2115.96|2117.46|2115.96|2117.46|2115.96|2117.46|2115.96|0
1649389760000|2022-04-08 03:49:20|2117.68|2116.18|2117.68|2116.18|2117.68|2116.18|2117.68|2116.18|0
1649389770000|2022-04-08 03:49:30|2117.24|2115.74|2117.46|2115.96|2117.46|2115.96|2117.24|2115.74|0
1649389780000|2022-04-08 03:49:40|2117.24|2115.74|2117.24|2115.74|2117.46|2115.96|2117.24|2115.74|0
1649389940000|2022-04-08 03:52:20|2117.25|2115.75|2117.24|2115.74|2117.25|2115.75|2117.24|2115.74|0
1649390000000|2022-04-08 03:53:20|2117.46|2115.96|2117.68|2116.18|2117.68|2116.18|2117.46|2115.96|0
1649390010000|2022-04-08 03:53:30|2117.24|2115.74|2117.24|2115.74|2117.24|2115.74|2117.24|2115.74|0
1649390080000|2022-04-08 03:54:40|2117.22|2115.72|2116.34|2114.84|2117.22|2115.72|2116.34|2114.84|0
1649390090000|2022-04-08 03:54:50|2116.77|2115.27|2116.77|2115.27|2116.77|2115.27|2116.33|2114.83|0
1649390100000|2022-04-08 03:55:00|2116.78|2115.28|2116.78|2115.28|2116.78|2115.28|2116.78|2115.28|0
1649390110000|2022-04-08 03:55:10|2116.77|2115.27|2116.77|2115.27|2116.77|2115.27|2116.77|2115.27|0
1649390120000|2022-04-08 03:55:20|2116.33|2114.83|2116.55|2115.05|2116.55|2115.05|2116.33|2114.83|0
1649390130000|2022-04-08 03:55:30|2116.77|2115.27|2116.77|2115.27|2116.77|2115.27|2116.77|2115.27|0
1649390140000|2022-04-08 03:55:40|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|2116.55|2115.05|0
1649390150000|2022-04-08 03:55:50|2116.77|2115.27|2116.77|2115.27|2116.77|2115.27|2116.77|2115.27|0
1649390240000|2022-04-08 03:57:20|2116.78|2115.28|2116.78|2115.28|2116.78|2115.28|2116.78|2115.28|0
1649390250000|2022-04-08 03:57:30|2116.77|2115.27|2116.78|2115.28|2116.78|2115.28|2116.77|2115.27|0
1649390260000|2022-04-08 03:57:40|2116.56|2115.06|2116.56|2115.06|2116.56|2115.06|2116.56|2115.06|0
1649390270000|2022-04-08 03:57:50|2116.34|2114.84|2116.34|2114.84|2116.34|2114.84|2116.34|2114.84|0
1649390280000|2022-04-08 03:58:00|2116.56|2115.06|2116.78|2115.28|2116.78|2115.28|2116.56|2115.06|0
1649390350000|2022-04-08 03:59:10|2116.79|2115.29|2116.79|2115.29|2116.79|2115.29|2116.79|2115.29|0
1649390400000|2022-04-08 04:00:00|2128.68|2127.18|2128.68|2127.18|2128.82|2127.32|2128.68|2127.18|0
1649390410000|2022-04-08 04:00:10|2128.53|2127.03|2128.53|2127.03|2128.53|2127.03|2128.39|2126.89|0
1649390430000|2022-04-08 04:00:30|2128.6|2127.1|2128.53|2127.03|2128.6|2127.1|2128.53|2127.03|0
1649390440000|2022-04-08 04:00:40|2128.68|2127.18|2128.68|2127.18|2128.68|2127.18|2128.68|2127.18|0
1649390450000|2022-04-08 04:00:50|2128.6|2127.1|2128.53|2127.03|2128.6|2127.1|2128.53|2127.03|0
1649390460000|2022-04-08 04:01:00|2128.6|2127.1|2128.53|2127.03|2128.6|2127.1|2128.53|2127.03|0
1649390480000|2022-04-08 04:01:20|2128.46|2126.96|2128.68|2127.18|2128.68|2127.18|2128.46|2126.96|0
1649390490000|2022-04-08 04:01:30|2128.6|2127.1|2128.39|2126.89|2128.6|2127.1|2128.39|2126.89|0
1649390500000|2022-04-08 04:01:40|2128.25|2126.75|2128.39|2126.89|2128.39|2126.89|2128.25|2126.75|0
1649390520000|2022-04-08 04:02:00|2128.25|2126.75|2128.25|2126.75|2128.39|2126.89|2128.25|2126.75|0
1649390530000|2022-04-08 04:02:10|2128.11|2126.61|2128.11|2126.61|2128.11|2126.61|2128.11|2126.61|0
1649390560000|2022-04-08 04:02:40|2128.25|2126.75|2128.25|2126.75|2128.25|2126.75|2128.11|2126.61|0
1649390570000|2022-04-08 04:02:50|2128.18|2126.68|2128.25|2126.75|2128.25|2126.75|2128.18|2126.68|0
1649390580000|2022-04-08 04:03:00|2128.11|2126.61|2127.97|2126.47|2128.11|2126.61|2127.97|2126.47|0
1649390620000|2022-04-08 04:03:40|2127.89|2126.39|2127.82|2126.32|2127.97|2126.47|2127.82|2126.32|0
1649390660000|2022-04-08 04:04:20|2127.97|2126.47|2127.97|2126.47|2127.97|2126.47|2127.97|2126.47|0
1649390670000|2022-04-08 04:04:30|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|2127.68|2126.18|0
1649390680000|2022-04-08 04:04:40|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|0
1649390700000|2022-04-08 04:05:00|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|0
1649390720000|2022-04-08 04:05:20|2127.97|2126.47|2127.97|2126.47|2127.97|2126.47|2127.97|2126.47|0
1649390730000|2022-04-08 04:05:30|2128.11|2126.61|2128.11|2126.61|2128.11|2126.61|2128.11|2126.61|0
1649390740000|2022-04-08 04:05:40|2127.97|2126.47|2127.97|2126.47|2127.97|2126.47|2127.97|2126.47|0
1649390770000|2022-04-08 04:06:10|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|0
1649390800000|2022-04-08 04:06:40|2127.75|2126.25|2127.68|2126.18|2127.75|2126.25|2127.68|2126.18|0
1649390810000|2022-04-08 04:06:50|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|0
1649390820000|2022-04-08 04:07:00|2127.97|2126.47|2127.82|2126.32|2127.97|2126.47|2127.82|2126.32|0
1649390880000|2022-04-08 04:08:00|2127.75|2126.25|2127.75|2126.25|2127.82|2126.32|2127.75|2126.25|0
1649390890000|2022-04-08 04:08:10|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|0
1649390900000|2022-04-08 04:08:20|2127.75|2126.25|2127.82|2126.32|2127.82|2126.32|2127.75|2126.25|0
1649390910000|2022-04-08 04:08:30|2127.68|2126.18|2127.75|2126.25|2127.75|2126.25|2127.68|2126.18|0
1649390920000|2022-04-08 04:08:40|2127.68|2126.18|2127.75|2126.25|2127.82|2126.32|2127.68|2126.18|0
1649390930000|2022-04-08 04:08:50|2127.68|2126.18|2127.82|2126.32|2127.82|2126.32|2127.68|2126.18|0
1649390950000|2022-04-08 04:09:10|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|0
1649390980000|2022-04-08 04:09:40|2127.82|2126.32|2127.68|2126.18|2127.82|2126.32|2127.68|2126.18|0
1649391000000|2022-04-08 04:10:00|2127.75|2126.25|2127.82|2126.32|2127.82|2126.32|2127.75|2126.25|0
1649391010000|2022-04-08 04:10:10|2127.89|2126.39|2127.97|2126.47|2127.97|2126.47|2127.89|2126.39|0
1649391060000|2022-04-08 04:11:00|2128.03|2126.53|2128.11|2126.61|2128.11|2126.61|2128.03|2126.53|0
1649391070000|2022-04-08 04:11:10|2127.97|2126.47|2127.97|2126.47|2127.97|2126.47|2127.97|2126.47|0
1649391080000|2022-04-08 04:11:20|2128.03|2126.53|2128.11|2126.61|2128.25|2126.75|2128.03|2126.53|0
1649391090000|2022-04-08 04:11:30|2128.25|2126.75|2128.11|2126.61|2128.25|2126.75|2128.11|2126.61|0
1649391100000|2022-04-08 04:11:40|2128.03|2126.53|2128.03|2126.53|2128.11|2126.61|2127.97|2126.47|0
1649391110000|2022-04-08 04:11:50|2127.97|2126.47|2128.11|2126.61|2128.11|2126.61|2127.97|2126.47|0
1649391130000|2022-04-08 04:12:10|2127.97|2126.47|2127.97|2126.47|2127.97|2126.47|2127.97|2126.47|0
1649391140000|2022-04-08 04:12:20|2127.89|2126.39|2127.97|2126.47|2127.97|2126.47|2127.89|2126.39|0
1649391160000|2022-04-08 04:12:40|2128.11|2126.61|2128.11|2126.61|2128.11|2126.61|2128.11|2126.61|0
1649391180000|2022-04-08 04:13:00|2128.03|2126.53|2128.11|2126.61|2128.11|2126.61|2128.03|2126.53|0
1649391190000|2022-04-08 04:13:10|2128.03|2126.53|2128.11|2126.61|2128.11|2126.61|2127.97|2126.47|0
1649391240000|2022-04-08 04:14:00|2128.03|2126.53|2127.97|2126.47|2128.03|2126.53|2127.97|2126.47|0
1649391250000|2022-04-08 04:14:10|2127.89|2126.39|2127.97|2126.47|2127.97|2126.47|2127.82|2126.32|0
1649391260000|2022-04-08 04:14:20|2127.82|2126.32|2127.82|2126.32|2127.89|2126.39|2127.82|2126.32|0
1649391270000|2022-04-08 04:14:30|2127.75|2126.25|2127.82|2126.32|2127.82|2126.32|2127.75|2126.25|0
1649391300000|2022-04-08 04:15:00|2127.97|2126.47|2127.82|2126.32|2127.97|2126.47|2127.82|2126.32|0
1649391310000|2022-04-08 04:15:10|2127.89|2126.39|2127.89|2126.39|2127.89|2126.39|2127.89|2126.39|0
1649391320000|2022-04-08 04:15:20|2127.97|2126.47|2127.89|2126.39|2127.97|2126.47|2127.89|2126.39|0
1649391330000|2022-04-08 04:15:30|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|0
1649391340000|2022-04-08 04:15:40|2127.75|2126.25|2127.68|2126.18|2127.82|2126.32|2127.68|2126.18|0
1649391350000|2022-04-08 04:15:50|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|2127.82|2126.32|0
1649391390000|2022-04-08 04:16:30|2127.68|2126.18|2127.54|2126.04|2127.68|2126.18|2127.54|2126.04|0
1649391400000|2022-04-08 04:16:40|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|0
1649391410000|2022-04-08 04:16:50|2127.54|2126.04|2127.4|2125.9|2127.54|2126.04|2127.4|2125.9|0
1649391490000|2022-04-08 04:18:10|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|0
1649391520000|2022-04-08 04:18:40|2127.4|2125.9|2127.26|2125.76|2127.4|2125.9|2127.26|2125.76|0
1649391530000|2022-04-08 04:18:50|2127.33|2125.83|2127.4|2125.9|2127.4|2125.9|2127.33|2125.83|0
1649391540000|2022-04-08 04:19:00|2127.47|2125.97|2127.47|2125.97|2127.47|2125.97|2127.4|2125.9|0
1649391550000|2022-04-08 04:19:10|2127.4|2125.9|2127.54|2126.04|2127.54|2126.04|2127.4|2125.9|0
1649391560000|2022-04-08 04:19:20|2127.47|2125.97|2127.4|2125.9|2127.54|2126.04|2127.4|2125.9|0
1649391570000|2022-04-08 04:19:30|2127.33|2125.83|2127.4|2125.9|2127.4|2125.9|2127.33|2125.83|0
1649391580000|2022-04-08 04:19:40|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|0
1649391600000|2022-04-08 04:20:00|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|0
1649391610000|2022-04-08 04:20:10|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|0
1649391620000|2022-04-08 04:20:20|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649391670000|2022-04-08 04:21:10|2127.18|2125.68|2127.26|2125.76|2127.26|2125.76|2127.18|2125.68|0
1649391680000|2022-04-08 04:21:20|2127.18|2125.68|2127.12|2125.62|2127.18|2125.68|2127.12|2125.62|0
1649391730000|2022-04-08 04:22:10|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|2126.97|2125.47|0
1649391740000|2022-04-08 04:22:20|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|2127.12|2125.62|0
1649391750000|2022-04-08 04:22:30|2127.18|2125.68|2127.4|2125.9|2127.4|2125.9|2127.18|2125.68|0
1649391760000|2022-04-08 04:22:40|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|0
1649391770000|2022-04-08 04:22:50|2127.18|2125.68|2127.26|2125.76|2127.26|2125.76|2127.18|2125.68|0
1649391780000|2022-04-08 04:23:00|2127.18|2125.68|2127.12|2125.62|2127.18|2125.68|2127.12|2125.62|0
1649391800000|2022-04-08 04:23:20|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|0
1649391880000|2022-04-08 04:24:40|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|0
1649391900000|2022-04-08 04:25:00|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|2127.26|2125.76|0
1649391920000|2022-04-08 04:25:20|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|2127.4|2125.9|0
1649391950000|2022-04-08 04:25:50|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|2127.54|2126.04|0
1649391970000|2022-04-08 04:26:10|2127.61|2126.11|2127.61|2126.11|2127.61|2126.11|2127.61|2126.11|0
1649391980000|2022-04-08 04:26:20|2127.68|2126.18|2127.68|2126.18|2127.68|2126.18|2127.61|2126.11|0
1649392010000|2022-04-08 04:26:50|2127.75|2126.25|2127.82|2126.32|2127.82|2126.32|2127.75|2126.25|0
1649392020000|2022-04-08 04:27:00|2127.97|2126.47|2127.97|2126.47|2127.97|2126.47|2127.82|2126.32|0
1649392030000|2022-04-08 04:27:10|2127.89|2126.39|2127.89|2126.39|2127.89|2126.39|2127.89|2126.39|0
1649392040000|2022-04-08 04:27:20|2127.97|2126.47|2127.82|2126.32|2127.97|2126.47|2127.82|2126.32|0
1649392060000|2022-04-08 04:27:40|2127.75|2126.25|2127.82|2126.32|2127.82|2126.32|2127.75|2126.25|0
1649392070000|2022-04-08 04:27:50|2127.89|2126.39|2127.82|2126.32|2127.89|2126.39|2127.82|2126.32|0
1649392080000|2022-04-08 04:28:00|2127.87|2126.37|2127.87|2126.37|2127.87|2126.37|2127.87|2126.37|0
1649392090000|2022-04-08 04:28:10|2127.8|2126.3|2127.87|2126.37|2127.87|2126.37|2127.73|2126.23|0
1649392110000|2022-04-08 04:28:30|2127.92|2126.42|2127.92|2126.42|2127.92|2126.42|2127.92|2126.42|0
1649392170000|2022-04-08 04:29:30|2127.78|2126.28|2127.78|2126.28|2127.78|2126.28|2127.78|2126.28|0
1649392180000|2022-04-08 04:29:40|2127.92|2126.42|2127.92|2126.42|2127.92|2126.42|2127.78|2126.28|0
1649392200000|2022-04-08 04:30:00|2128.07|2126.57|2128.07|2126.57|2128.07|2126.57|2128.07|2126.57|0
1649392220000|2022-04-08 04:30:20|2127.92|2126.42|2127.92|2126.42|2127.92|2126.42|2127.92|2126.42|0
1649392230000|2022-04-08 04:30:30|2127.99|2126.49|2127.92|2126.42|2127.99|2126.49|2127.92|2126.42|0
1649392250000|2022-04-08 04:30:50|2128.07|2126.57|2127.92|2126.42|2128.07|2126.57|2127.92|2126.42|0
1649392290000|2022-04-08 04:31:30|2127.85|2126.35|2127.78|2126.28|2127.92|2126.42|2127.78|2126.28|0
1649392330000|2022-04-08 04:32:10|2127.92|2126.42|2127.92|2126.42|2127.92|2126.42|2127.92|2126.42|0
1649392340000|2022-04-08 04:32:20|2127.99|2126.49|2128.07|2126.57|2128.07|2126.57|2127.99|2126.49|0
1649392350000|2022-04-08 04:32:30|2127.78|2126.28|2127.78|2126.28|2127.78|2126.28|2127.78|2126.28|0
1649392390000|2022-04-08 04:33:10|2127.71|2126.21|2127.78|2126.28|2127.78|2126.28|2127.71|2126.21|0
1649392400000|2022-04-08 04:33:20|2127.71|2126.21|2127.78|2126.28|2127.78|2126.28|2127.71|2126.21|0
1649392410000|2022-04-08 04:33:30|2127.64|2126.14|2127.64|2126.14|2127.64|2126.14|2127.64|2126.14|0
1649392440000|2022-04-08 04:34:00|2127.78|2126.28|2127.78|2126.28|2127.78|2126.28|2127.78|2126.28|0
1649392470000|2022-04-08 04:34:30|2127.85|2126.35|2127.78|2126.28|2127.85|2126.35|2127.78|2126.28|0
1649392480000|2022-04-08 04:34:40|2127.85|2126.35|2127.78|2126.28|2127.92|2126.42|2127.78|2126.28|0
1649392520000|2022-04-08 04:35:20|2127.92|2126.42|2128.07|2126.57|2128.07|2126.57|2127.92|2126.42|0
1649392530000|2022-04-08 04:35:30|2128.21|2126.71|2128.21|2126.71|2128.21|2126.71|2128.21|2126.71|0
1649392560000|2022-04-08 04:36:00|2128.28|2126.78|2128.21|2126.71|2128.35|2126.85|2128.21|2126.71|0
1649392600000|2022-04-08 04:36:40|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|2128.28|2126.78|0
1649392620000|2022-04-08 04:37:00|2128.28|2126.78|2128.21|2126.71|2128.28|2126.78|2128.21|2126.71|0
1649392630000|2022-04-08 04:37:10|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|0
1649392660000|2022-04-08 04:37:40|2128.49|2126.99|2128.49|2126.99|2128.49|2126.99|2128.49|2126.99|0
1649392670000|2022-04-08 04:37:50|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|0
1649392690000|2022-04-08 04:38:10|2128.49|2126.99|2128.21|2126.71|2128.49|2126.99|2128.21|2126.71|0
1649392700000|2022-04-08 04:38:20|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|0
1649392710000|2022-04-08 04:38:30|2128.21|2126.71|2128.21|2126.71|2128.21|2126.71|2128.21|2126.71|0
1649392760000|2022-04-08 04:39:20|2128.28|2126.78|2128.21|2126.71|2128.28|2126.78|2128.21|2126.71|0
1649392790000|2022-04-08 04:39:50|2128.28|2126.78|2128.21|2126.71|2128.28|2126.78|2128.21|2126.71|0
1649392800000|2022-04-08 04:40:00|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|0
1649392830000|2022-04-08 04:40:30|2128.49|2126.99|2128.42|2126.92|2128.49|2126.99|2128.42|2126.92|0
1649392840000|2022-04-08 04:40:40|2128.49|2126.99|2128.49|2126.99|2128.49|2126.99|2128.42|2126.92|0
1649392860000|2022-04-08 04:41:00|2128.35|2126.85|2128.42|2126.92|2128.42|2126.92|2128.35|2126.85|0
1649392870000|2022-04-08 04:41:10|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|0
1649392880000|2022-04-08 04:41:20|2128.49|2126.99|2128.49|2126.99|2128.49|2126.99|2128.49|2126.99|0
1649392900000|2022-04-08 04:41:40|2128.56|2127.06|2128.49|2126.99|2128.63|2127.13|2128.49|2126.99|0
1649392910000|2022-04-08 04:41:50|2128.42|2126.92|2128.49|2126.99|2128.49|2126.99|2128.42|2126.92|0
1649392970000|2022-04-08 04:42:50|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|2128.35|2126.85|0
1649392990000|2022-04-08 04:43:10|2128.21|2126.71|2128.21|2126.71|2128.21|2126.71|2128.21|2126.71|0
1649393010000|2022-04-08 04:43:30|2128.13|2126.63|2127.78|2126.28|2128.21|2126.71|2127.64|2126.14|0
1649393050000|2022-04-08 04:44:10|2127.71|2126.21|2127.78|2126.28|2127.78|2126.28|2127.64|2126.14|0
1649393060000|2022-04-08 04:44:20|2127.71|2126.21|2127.64|2126.14|2127.71|2126.21|2127.64|2126.14|0
1649393080000|2022-04-08 04:44:40|2127.71|2126.21|2127.64|2126.14|2127.71|2126.21|2127.64|2126.14|0
1649393090000|2022-04-08 04:44:50|2127.71|2126.21|2127.71|2126.21|2127.71|2126.21|2127.71|2126.21|0
1649393100000|2022-04-08 04:45:00|2115.11|2113.61|2115.11|2113.61|2115.12|2113.62|2115.11|2113.61|0
1649393160000|2022-04-08 04:46:00|2114.89|2113.39|2114.67|2113.17|2114.89|2113.39|2114.67|2113.17|0
1649393200000|2022-04-08 04:46:40|2114.66|2113.16|2114.66|2113.16|2114.66|2113.16|2114.66|2113.16|0
1649393220000|2022-04-08 04:47:00|2114.67|2113.17|2114.67|2113.17|2114.67|2113.17|2114.67|2113.17|0
1649393230000|2022-04-08 04:47:10|2114.89|2113.39|2114.67|2113.17|2115.11|2113.61|2114.67|2113.17|0
1649393250000|2022-04-08 04:47:30|2114.66|2113.16|2114.66|2113.16|2114.66|2113.16|2114.66|2113.16|0
1649393260000|2022-04-08 04:47:40|2114.67|2113.17|2114.67|2113.17|2114.67|2113.17|2114.66|2113.16|0
1649393300000|2022-04-08 04:48:20|2114.89|2113.39|2114.67|2113.17|2115.11|2113.61|2114.67|2113.17|0
1649393340000|2022-04-08 04:49:00|2114.66|2113.16|2114.67|2113.17|2114.67|2113.17|2114.66|2113.16|0
1649393350000|2022-04-08 04:49:10|2114.66|2113.16|2114.66|2113.16|2114.66|2113.16|2114.66|2113.16|0
1649393410000|2022-04-08 04:50:10|2114.22|2112.72|2114.22|2112.72|2114.22|2112.72|2114.22|2112.72|0
1649393560000|2022-04-08 04:52:40|2114.21|2112.71|2114.21|2112.71|2114.21|2112.71|2114.21|2112.71|0
1649393570000|2022-04-08 04:52:50|2114.22|2112.72|2114.21|2112.71|2114.22|2112.72|2114.21|2112.71|0
1649393580000|2022-04-08 04:53:00|2114.22|2112.72|2114.21|2112.71|2114.22|2112.72|2114.21|2112.71|0
1649393590000|2022-04-08 04:53:10|2113.77|2112.27|2113.77|2112.27|2113.77|2112.27|2113.77|2112.27|0
1649393610000|2022-04-08 04:53:30|2113.99|2112.49|2113.77|2112.27|2113.99|2112.49|2113.77|2112.27|0
1649393700000|2022-04-08 04:55:00|2113.99|2112.49|2113.77|2112.27|2114.21|2112.71|2113.77|2112.27|0
1649393710000|2022-04-08 04:55:10|2113.99|2112.49|2113.77|2112.27|2113.99|2112.49|2113.77|2112.27|0
1649393720000|2022-04-08 04:55:20|2113.78|2112.28|2114.01|2112.51|2114.01|2112.51|2113.78|2112.28|0
1649393740000|2022-04-08 04:55:40|2114.23|2112.73|2114.23|2112.73|2114.23|2112.73|2114.23|2112.73|0
1649393820000|2022-04-08 04:57:00|2114.24|2112.74|2114.68|2113.18|2114.68|2113.18|2114.24|2112.74|0
1649393830000|2022-04-08 04:57:10|2114.24|2112.74|2114.24|2112.74|2114.24|2112.74|2114.24|2112.74|0
1649393940000|2022-04-08 04:59:00|2114.25|2112.75|2114.24|2112.74|2114.68|2113.18|2114.24|2112.74|0
1649393950000|2022-04-08 04:59:10|2114.25|2112.75|2114.25|2112.75|2114.25|2112.75|2114.25|2112.75|0
1649393970000|2022-04-08 04:59:30|2114.24|2112.74|2114.24|2112.74|2114.24|2112.74|2114.24|2112.74|0
1649393980000|2022-04-08 04:59:40|2114.25|2112.75|2114.25|2112.75|2114.25|2112.75|2114.25|2112.75|0
1649394000000|2022-04-08 05:00:00|2127.3|2125.8|2127.38|2125.88|2127.38|2125.88|2127.24|2125.74|0
1649394030000|2022-04-08 05:00:30|2127.24|2125.74|2127.24|2125.74|2127.24|2125.74|2127.24|2125.74|0
1649394040000|2022-04-08 05:00:40|2127.38|2125.88|2127.38|2125.88|2127.38|2125.88|2127.38|2125.88|0
1649394060000|2022-04-08 05:01:00|2127.66|2126.16|2127.8|2126.3|2127.8|2126.3|2127.66|2126.16|0
1649394070000|2022-04-08 05:01:10|2127.66|2126.16|2127.66|2126.16|2127.66|2126.16|2127.66|2126.16|0
1649394080000|2022-04-08 05:01:20|2127.59|2126.09|2127.38|2125.88|2127.59|2126.09|2127.24|2125.74|0
1649394090000|2022-04-08 05:01:30|2127.24|2125.74|2127.24|2125.74|2127.24|2125.74|2127.24|2125.74|0
1649394100000|2022-04-08 05:01:40|2127.3|2125.8|2127.52|2126.02|2127.52|2126.02|2127.3|2125.8|0
1649394120000|2022-04-08 05:02:00|2127.66|2126.16|2127.8|2126.3|2127.8|2126.3|2127.66|2126.16|0
1649394130000|2022-04-08 05:02:10|2127.94|2126.44|2127.8|2126.3|2128.09|2126.59|2127.8|2126.3|0
1649394140000|2022-04-08 05:02:20|2127.87|2126.37|2127.94|2126.44|2127.94|2126.44|2127.8|2126.3|0
1649394150000|2022-04-08 05:02:30|2127.8|2126.3|2127.8|2126.3|2127.87|2126.37|2127.8|2126.3|0
1649394160000|2022-04-08 05:02:40|2127.73|2126.23|2127.52|2126.02|2127.8|2126.3|2127.52|2126.02|0
1649394180000|2022-04-08 05:03:00|2127.59|2126.09|2127.65|2126.15|2127.66|2126.16|2127.51|2126.01|0
1649394190000|2022-04-08 05:03:10|2127.51|2126.01|2127.65|2126.15|2127.65|2126.15|2127.51|2126.01|0
1649394200000|2022-04-08 05:03:20|2127.79|2126.29|2127.65|2126.15|2127.79|2126.29|2127.65|2126.15|0
1649394210000|2022-04-08 05:03:30|2127.58|2126.08|2127.51|2126.01|2127.65|2126.15|2127.51|2126.01|0
1649394220000|2022-04-08 05:03:40|2127.44|2125.94|2127.37|2125.87|2127.44|2125.94|2127.37|2125.87|0
1649394230000|2022-04-08 05:03:50|2127.44|2125.94|2127.37|2125.87|2127.44|2125.94|2127.37|2125.87|0
1649394240000|2022-04-08 05:04:00|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|2127.23|2125.73|0
1649394260000|2022-04-08 05:04:20|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|0
1649394290000|2022-04-08 05:04:50|2127.23|2125.73|2127.08|2125.58|2127.23|2125.73|2127.08|2125.58|0
1649394300000|2022-04-08 05:05:00|2126.94|2125.44|2126.94|2125.44|2127.08|2125.58|2126.94|2125.44|0
1649394310000|2022-04-08 05:05:10|2126.8|2125.3|2126.94|2125.44|2126.94|2125.44|2126.8|2125.3|0
1649394330000|2022-04-08 05:05:30|2126.8|2125.3|2126.94|2125.44|2126.94|2125.44|2126.8|2125.3|0
1649394360000|2022-04-08 05:06:00|2126.87|2125.37|2126.94|2125.44|2126.94|2125.44|2126.87|2125.37|0
1649394370000|2022-04-08 05:06:10|2126.87|2125.37|2126.87|2125.37|2126.87|2125.37|2126.8|2125.3|0
1649394380000|2022-04-08 05:06:20|2126.8|2125.3|2126.8|2125.3|2126.87|2125.37|2126.8|2125.3|0
1649394390000|2022-04-08 05:06:30|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|0
1649394400000|2022-04-08 05:06:40|2126.8|2125.3|2126.73|2125.23|2126.8|2125.3|2126.73|2125.23|0
1649394410000|2022-04-08 05:06:50|2126.66|2125.16|2126.8|2125.3|2126.8|2125.3|2126.66|2125.16|0
1649394420000|2022-04-08 05:07:00|2126.66|2125.16|2126.8|2125.3|2126.8|2125.3|2126.66|2125.16|0
1649394430000|2022-04-08 05:07:10|2126.73|2125.23|2126.73|2125.23|2126.8|2125.3|2126.73|2125.23|0
1649394440000|2022-04-08 05:07:20|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|0
1649394450000|2022-04-08 05:07:30|2126.8|2125.3|2126.8|2125.3|2126.8|2125.3|2126.8|2125.3|0
1649394460000|2022-04-08 05:07:40|2126.73|2125.23|2126.66|2125.16|2126.8|2125.3|2126.66|2125.16|0
1649394470000|2022-04-08 05:07:50|2126.52|2125.02|2126.66|2125.16|2126.66|2125.16|2126.52|2125.02|0
1649394480000|2022-04-08 05:08:00|2126.58|2125.08|2126.66|2125.16|2126.66|2125.16|2126.58|2125.08|0
1649394500000|2022-04-08 05:08:20|2126.52|2125.02|2126.66|2125.16|2126.66|2125.16|2126.52|2125.02|0
1649394510000|2022-04-08 05:08:30|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|2126.52|2125.02|0
1649394520000|2022-04-08 05:08:40|2126.58|2125.08|2126.66|2125.16|2126.66|2125.16|2126.52|2125.02|0
1649394530000|2022-04-08 05:08:50|2126.8|2125.3|2126.8|2125.3|2126.8|2125.3|2126.8|2125.3|0
1649394540000|2022-04-08 05:09:00|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|2126.66|2125.16|0
1649394550000|2022-04-08 05:09:10|2126.58|2125.08|2126.8|2125.3|2126.8|2125.3|2126.52|2125.02|0
1649394580000|2022-04-08 05:09:40|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|2126.94|2125.44|0
1649394590000|2022-04-08 05:09:50|2127.08|2125.58|2127.37|2125.87|2127.37|2125.87|2127.08|2125.58|0
1649394600000|2022-04-08 05:10:00|2127.29|2125.79|2127.01|2125.51|2127.29|2125.79|2126.94|2125.44|0
1649394610000|2022-04-08 05:10:10|2126.94|2125.44|2127.23|2125.73|2127.23|2125.73|2126.94|2125.44|0
1649394620000|2022-04-08 05:10:20|2127.37|2125.87|2127.23|2125.73|2127.37|2125.87|2127.23|2125.73|0
1649394630000|2022-04-08 05:10:30|2127.29|2125.79|2127.23|2125.73|2127.37|2125.87|2127.23|2125.73|0
1649394660000|2022-04-08 05:11:00|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|2127.37|2125.87|0
1649394670000|2022-04-08 05:11:10|2127.51|2126.01|2127.51|2126.01|2127.51|2126.01|2127.51|2126.01|0
1649394680000|2022-04-08 05:11:20|2127.65|2126.15|2127.51|2126.01|2127.65|2126.15|2127.51|2126.01|0
1649394690000|2022-04-08 05:11:30|2127.65|2126.15|2127.51|2126.01|2127.65|2126.15|2127.51|2126.01|0
1649394700000|2022-04-08 05:11:40|2127.58|2126.08|2127.65|2126.15|2127.65|2126.15|2127.51|2126.01|0
1649394720000|2022-04-08 05:12:00|2127.51|2126.01|2127.65|2126.15|2127.65|2126.15|2127.51|2126.01|0
1649394740000|2022-04-08 05:12:20|2127.79|2126.29|2127.93|2126.43|2128.08|2126.58|2127.79|2126.29|0
1649394760000|2022-04-08 05:12:40|2127.79|2126.29|2127.93|2126.43|2127.93|2126.43|2127.79|2126.29|0
1649394780000|2022-04-08 05:13:00|2128.22|2126.72|2127.93|2126.43|2128.22|2126.72|2127.93|2126.43|0
1649394800000|2022-04-08 05:13:20|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|2128.08|2126.58|0
1649394810000|2022-04-08 05:13:30|2128.14|2126.64|2128.08|2126.58|2128.14|2126.64|2128.08|2126.58|0
1649394840000|2022-04-08 05:14:00|2127.93|2126.43|2128.08|2126.58|2128.08|2126.58|2127.93|2126.43|0
1649394850000|2022-04-08 05:14:10|2128.22|2126.72|2128.22|2126.72|2128.36|2126.86|2128.22|2126.72|0
1649394860000|2022-04-08 05:14:20|2128.36|2126.86|2128.22|2126.72|2128.36|2126.86|2128.22|2126.72|0
1649394870000|2022-04-08 05:14:30|2128.5|2127|2128.5|2127|2128.5|2127|2128.5|2127|0
1649394880000|2022-04-08 05:14:40|2128.57|2127.07|2128.64|2127.14|2128.64|2127.14|2128.57|2127.07|0
1649394890000|2022-04-08 05:14:50|2128.79|2127.29|2128.79|2127.29|2128.79|2127.29|2128.79|2127.29|0
1649394900000|2022-04-08 05:15:00|2128.93|2127.43|2128.79|2127.29|2128.93|2127.43|2128.64|2127.14|0
1649394910000|2022-04-08 05:15:10|2128.71|2127.21|2128.79|2127.29|2128.79|2127.29|2128.71|2127.21|0
1649394920000|2022-04-08 05:15:20|2128.93|2127.43|2129.07|2127.57|2129.07|2127.57|2128.93|2127.43|0
1649394930000|2022-04-08 05:15:30|2129.21|2127.71|2129.21|2127.71|2129.21|2127.71|2129.21|2127.71|0
1649394940000|2022-04-08 05:15:40|2129.5|2128|2129.5|2128|2129.5|2128|2129.35|2127.85|0
1649394950000|2022-04-08 05:15:50|2129.64|2128.14|2129.5|2128|2129.64|2128.14|2129.5|2128|0
1649394970000|2022-04-08 05:16:10|2129.56|2128.06|2129.64|2128.14|2129.64|2128.14|2129.5|2128|0
1649394980000|2022-04-08 05:16:20|2129.56|2128.06|2129.35|2127.85|2129.64|2128.14|2129.35|2127.85|0
1649394990000|2022-04-08 05:16:30|2129.21|2127.71|2129.5|2128|2129.5|2128|2129.21|2127.71|0
1649395000000|2022-04-08 05:16:40|2129.35|2127.85|2129.35|2127.85|2129.35|2127.85|2129.35|2127.85|0
1649395010000|2022-04-08 05:16:50|2129.5|2128|2129.64|2128.14|2129.64|2128.14|2129.5|2128|0
1649395040000|2022-04-08 05:17:20|2129.78|2128.28|2129.78|2128.28|2129.78|2128.28|2129.64|2128.14|0
1649395050000|2022-04-08 05:17:30|2129.64|2128.14|2129.64|2128.14|2129.64|2128.14|2129.5|2128|0
1649395060000|2022-04-08 05:17:40|2129.5|2128|2129.5|2128|2129.56|2128.06|2129.5|2128|0
1649395070000|2022-04-08 05:17:50|2129.56|2128.06|2129.71|2128.21|2129.71|2128.21|2129.56|2128.06|0
1649395080000|2022-04-08 05:18:00|2129.64|2128.14|2129.5|2128|2129.71|2128.21|2129.5|2128|0
1649395090000|2022-04-08 05:18:10|2129.64|2128.14|2129.64|2128.14|2129.64|2128.14|2129.5|2128|0
1649395100000|2022-04-08 05:18:20|2129.56|2128.06|2129.64|2128.14|2129.64|2128.14|2129.5|2128|0
1649395130000|2022-04-08 05:18:50|2129.78|2128.28|2129.78|2128.28|2129.78|2128.28|2129.64|2128.14|0
1649395140000|2022-04-08 05:19:00|2129.71|2128.21|2129.78|2128.28|2129.78|2128.28|2129.64|2128.14|0
1649395160000|2022-04-08 05:19:20|2129.92|2128.42|2129.92|2128.42|2129.92|2128.42|2129.85|2128.35|0
1649395180000|2022-04-08 05:19:40|2130.06|2128.56|2130.06|2128.56|2130.06|2128.56|2130.06|2128.56|0
1649395190000|2022-04-08 05:19:50|2130.21|2128.71|2130.06|2128.56|2130.21|2128.71|2130.06|2128.56|0
1649395200000|2022-04-08 05:20:00|2130.21|2128.71|2130.35|2128.85|2130.35|2128.85|2130.21|2128.71|0
1649395210000|2022-04-08 05:20:10|2130.49|2128.99|2130.49|2128.99|2130.49|2128.99|2130.49|2128.99|0
1649395230000|2022-04-08 05:20:30|2130.35|2128.85|2130.35|2128.85|2130.35|2128.85|2130.35|2128.85|0
1649395260000|2022-04-08 05:21:00|2130.49|2128.99|2130.49|2128.99|2130.63|2129.13|2130.49|2128.99|0
1649395270000|2022-04-08 05:21:10|2130.35|2128.85|2130.49|2128.99|2130.49|2128.99|2130.35|2128.85|0
1649395280000|2022-04-08 05:21:20|2130.42|2128.92|2130.35|2128.85|2130.42|2128.92|2130.35|2128.85|0
1649395290000|2022-04-08 05:21:30|2130.42|2128.92|2130.35|2128.85|2130.42|2128.92|2130.35|2128.85|0
1649395300000|2022-04-08 05:21:40|2130.21|2128.71|2130.21|2128.71|2130.21|2128.71|2130.21|2128.71|0
1649395310000|2022-04-08 05:21:50|2130.13|2128.63|2130.21|2128.71|2130.21|2128.71|2130.06|2128.56|0
1649395320000|2022-04-08 05:22:00|2129.92|2128.42|2129.78|2128.28|2129.92|2128.42|2129.78|2128.28|0
1649395330000|2022-04-08 05:22:10|2129.92|2128.42|2129.78|2128.28|2129.92|2128.42|2129.64|2128.14|0
1649395340000|2022-04-08 05:22:20|2129.71|2128.21|2129.64|2128.14|2129.71|2128.21|2129.64|2128.14|0
1649395350000|2022-04-08 05:22:30|2129.71|2128.21|2129.78|2128.28|2129.78|2128.28|2129.64|2128.14|0
1649395360000|2022-04-08 05:22:40|2129.92|2128.42|2129.78|2128.28|2129.92|2128.42|2129.78|2128.28|0
1649395380000|2022-04-08 05:23:00|2129.71|2128.21|2129.78|2128.28|2129.78|2128.28|2129.71|2128.21|0
1649395410000|2022-04-08 05:23:30|2129.92|2128.42|2129.92|2128.42|2129.92|2128.42|2129.78|2128.28|0
1649395420000|2022-04-08 05:23:40|2130.06|2128.56|2129.92|2128.42|2130.06|2128.56|2129.92|2128.42|0
1649395430000|2022-04-08 05:23:50|2130.06|2128.56|2130.06|2128.56|2130.06|2128.56|2130.06|2128.56|0
1649395440000|2022-04-08 05:24:00|2129.99|2128.49|2129.92|2128.42|2129.99|2128.49|2129.92|2128.42|0
1649395450000|2022-04-08 05:24:10|2129.78|2128.28|2129.92|2128.42|2129.92|2128.42|2129.78|2128.28|0
1649395470000|2022-04-08 05:24:30|2130.06|2128.56|2129.99|2128.49|2130.06|2128.56|2129.92|2128.42|0
1649395480000|2022-04-08 05:24:40|2130.06|2128.56|2130.06|2128.56|2130.06|2128.56|2129.92|2128.42|0
1649395500000|2022-04-08 05:25:00|2129.92|2128.42|2129.71|2128.21|2129.92|2128.42|2129.71|2128.21|0
1649395510000|2022-04-08 05:25:10|2129.78|2128.28|2130.06|2128.56|2130.06|2128.56|2129.78|2128.28|0
1649395520000|2022-04-08 05:25:20|2130.13|2128.63|2129.78|2128.28|2130.21|2128.71|2129.78|2128.28|0
1649395540000|2022-04-08 05:25:40|2129.64|2128.14|2129.64|2128.14|2129.64|2128.14|2129.64|2128.14|0
1649395560000|2022-04-08 05:26:00|2129.78|2128.28|2129.64|2128.14|2129.78|2128.28|2129.64|2128.14|0
1649395570000|2022-04-08 05:26:10|2129.71|2128.21|2129.64|2128.14|2129.78|2128.28|2129.64|2128.14|0
1649395580000|2022-04-08 05:26:20|2129.56|2128.06|2129.35|2127.85|2129.56|2128.06|2129.35|2127.85|0
1649395590000|2022-04-08 05:26:30|2129.5|2128|2129.35|2127.85|2129.5|2128|2129.35|2127.85|0
1649395600000|2022-04-08 05:26:40|2129.42|2127.92|2129.5|2128|2129.5|2128|2129.42|2127.92|0
1649395610000|2022-04-08 05:26:50|2129.64|2128.14|2129.64|2128.14|2129.64|2128.14|2129.64|2128.14|0
1649395620000|2022-04-08 05:27:00|2129.78|2128.28|2129.64|2128.14|2129.78|2128.28|2129.5|2128|0
1649395640000|2022-04-08 05:27:20|2129.78|2128.28|2129.78|2128.28|2129.78|2128.28|2129.78|2128.28|0
1649395650000|2022-04-08 05:27:30|2129.64|2128.14|2129.64|2128.14|2129.64|2128.14|2129.64|2128.14|0
1649395660000|2022-04-08 05:27:40|2129.78|2128.28|2129.76|2128.26|2129.78|2128.28|2129.76|2128.26|0
1649395670000|2022-04-08 05:27:50|2129.62|2128.12|2129.62|2128.12|2129.69|2128.19|2129.62|2128.12|0
1649395730000|2022-04-08 05:28:50|2129.76|2128.26|2129.62|2128.12|2129.76|2128.26|2129.62|2128.12|0
1649395740000|2022-04-08 05:29:00|2129.48|2127.98|2129.62|2128.12|2129.62|2128.12|2129.48|2127.98|0
1649395760000|2022-04-08 05:29:20|2129.9|2128.4|2129.76|2128.26|2129.9|2128.4|2129.76|2128.26|0
1649395770000|2022-04-08 05:29:30|2129.83|2128.33|2129.9|2128.4|2129.9|2128.4|2129.83|2128.33|0
1649395780000|2022-04-08 05:29:40|2130.04|2128.54|2129.9|2128.4|2130.04|2128.54|2129.9|2128.4|0
1649395790000|2022-04-08 05:29:50|2130.04|2128.54|2129.76|2128.26|2130.04|2128.54|2129.76|2128.26|0
1649395800000|2022-04-08 05:30:00|2129.69|2128.19|2129.76|2128.26|2129.76|2128.26|2129.62|2128.12|0
1649395820000|2022-04-08 05:30:20|2129.62|2128.12|2129.62|2128.12|2129.62|2128.12|2129.62|2128.12|0
1649395840000|2022-04-08 05:30:40|2129.76|2128.26|2129.83|2128.33|2129.9|2128.4|2129.76|2128.26|0
1649395850000|2022-04-08 05:30:50|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|0
1649395870000|2022-04-08 05:31:10|2129.83|2128.33|2129.76|2128.26|2129.83|2128.33|2129.62|2128.12|0
1649395900000|2022-04-08 05:31:40|2129.9|2128.4|2129.76|2128.26|2129.9|2128.4|2129.76|2128.26|0
1649395910000|2022-04-08 05:31:50|2129.83|2128.33|2129.76|2128.26|2129.9|2128.4|2129.76|2128.26|0
1649395920000|2022-04-08 05:32:00|2129.69|2128.19|2129.62|2128.12|2129.69|2128.19|2129.62|2128.12|0
1649395950000|2022-04-08 05:32:30|2129.76|2128.26|2129.76|2128.26|2129.76|2128.26|2129.69|2128.19|0
1649395970000|2022-04-08 05:32:50|2129.62|2128.12|2129.48|2127.98|2129.62|2128.12|2129.48|2127.98|0
1649395980000|2022-04-08 05:33:00|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|2129.4|2127.9|0
1649395990000|2022-04-08 05:33:10|2129.33|2127.83|2129.62|2128.12|2129.62|2128.12|2129.33|2127.83|0
1649396000000|2022-04-08 05:33:20|2129.48|2127.98|2129.48|2127.98|2129.48|2127.98|2129.48|2127.98|0
1649396010000|2022-04-08 05:33:30|2129.54|2128.04|2129.48|2127.98|2129.54|2128.04|2129.48|2127.98|0
1649396020000|2022-04-08 05:33:40|2129.54|2128.04|2129.62|2128.12|2129.62|2128.12|2129.48|2127.98|0
1649396040000|2022-04-08 05:34:00|2129.48|2127.98|2129.48|2127.98|2129.48|2127.98|2129.48|2127.98|0
1649396050000|2022-04-08 05:34:10|2129.62|2128.12|2129.62|2128.12|2129.62|2128.12|2129.62|2128.12|0
1649396070000|2022-04-08 05:34:30|2129.69|2128.19|2129.62|2128.12|2129.76|2128.26|2129.62|2128.12|0
1649396080000|2022-04-08 05:34:40|2129.76|2128.26|2129.76|2128.26|2129.76|2128.26|2129.76|2128.26|0
1649396090000|2022-04-08 05:34:50|2129.75|2128.25|2129.75|2128.25|2129.75|2128.25|2129.75|2128.25|0
1649396100000|2022-04-08 05:35:00|2129.68|2128.18|2129.61|2128.11|2129.68|2128.18|2129.61|2128.11|0
1649396110000|2022-04-08 05:35:10|2129.68|2128.18|2129.75|2128.25|2129.75|2128.25|2129.68|2128.18|0
1649396120000|2022-04-08 05:35:20|2129.61|2128.11|2129.61|2128.11|2129.61|2128.11|2129.61|2128.11|0
1649396130000|2022-04-08 05:35:30|2129.68|2128.18|2129.61|2128.11|2129.68|2128.18|2129.61|2128.11|0
1649396150000|2022-04-08 05:35:50|2129.68|2128.18|2129.68|2128.18|2129.68|2128.18|2129.61|2128.11|0
1649396160000|2022-04-08 05:36:00|2129.61|2128.11|2129.47|2127.97|2129.61|2128.11|2129.47|2127.97|0
1649396170000|2022-04-08 05:36:10|2129.32|2127.82|2129.39|2127.89|2129.39|2127.89|2129.32|2127.82|0
1649396180000|2022-04-08 05:36:20|2129.32|2127.82|2129.47|2127.97|2129.47|2127.97|2129.32|2127.82|0
1649396190000|2022-04-08 05:36:30|2129.32|2127.82|2129.18|2127.68|2129.32|2127.82|2129.18|2127.68|0
1649396210000|2022-04-08 05:36:50|2129.32|2127.82|2129.18|2127.68|2129.32|2127.82|2129.18|2127.68|0
1649396240000|2022-04-08 05:37:20|2129.32|2127.82|2129.32|2127.82|2129.32|2127.82|2129.32|2127.82|0
1649396270000|2022-04-08 05:37:50|2129.18|2127.68|2129.18|2127.68|2129.18|2127.68|2129.18|2127.68|0
1649396280000|2022-04-08 05:38:00|2129.25|2127.75|2129.18|2127.68|2129.25|2127.75|2129.18|2127.68|0
1649396290000|2022-04-08 05:38:10|2129.32|2127.82|2129.25|2127.75|2129.32|2127.82|2129.18|2127.68|0
1649396300000|2022-04-08 05:38:20|2129.32|2127.82|2129.25|2127.75|2129.32|2127.82|2129.18|2127.68|0
1649396310000|2022-04-08 05:38:30|2129.18|2127.68|2129.18|2127.68|2129.32|2127.82|2129.18|2127.68|0
1649396320000|2022-04-08 05:38:40|2129.25|2127.75|2129.32|2127.82|2129.32|2127.82|2129.25|2127.75|0
1649396340000|2022-04-08 05:39:00|2129.47|2127.97|2129.47|2127.97|2129.47|2127.97|2129.47|2127.97|0
1649396350000|2022-04-08 05:39:10|2129.32|2127.82|2129.32|2127.82|2129.32|2127.82|2129.32|2127.82|0
1649396360000|2022-04-08 05:39:20|2129.47|2127.97|2129.47|2127.97|2129.47|2127.97|2129.47|2127.97|0
1649396370000|2022-04-08 05:39:30|2129.32|2127.82|2129.47|2127.97|2129.47|2127.97|2129.32|2127.82|0
1649396380000|2022-04-08 05:39:40|2129.32|2127.82|2129.47|2127.97|2129.47|2127.97|2129.32|2127.82|0
1649396390000|2022-04-08 05:39:50|2129.39|2127.89|2129.47|2127.97|2129.47|2127.97|2129.39|2127.89|0
1649396400000|2022-04-08 05:40:00|2129.32|2127.82|2129.18|2127.68|2129.32|2127.82|2129.18|2127.68|0
1649396420000|2022-04-08 05:40:20|2129.32|2127.82|2129.32|2127.82|2129.32|2127.82|2129.32|2127.82|0
1649396450000|2022-04-08 05:40:50|2129.31|2127.81|2129.17|2127.67|2129.31|2127.81|2129.17|2127.67|0
1649396460000|2022-04-08 05:41:00|2129.03|2127.53|2129.1|2127.6|2129.1|2127.6|2129.03|2127.53|0
1649396470000|2022-04-08 05:41:10|2129.03|2127.53|2129.03|2127.53|2129.03|2127.53|2129.03|2127.53|0
1649396490000|2022-04-08 05:41:30|2129.17|2127.67|2129.17|2127.67|2129.17|2127.67|2129.17|2127.67|0
1649396520000|2022-04-08 05:42:00|2129.1|2127.6|2129.03|2127.53|2129.1|2127.6|2129.03|2127.53|0
1649396530000|2022-04-08 05:42:10|2129.17|2127.67|2129.17|2127.67|2129.17|2127.67|2129.17|2127.67|0
1649396540000|2022-04-08 05:42:20|2129.31|2127.81|2129.31|2127.81|2129.31|2127.81|2129.31|2127.81|0
1649396550000|2022-04-08 05:42:30|2129.38|2127.88|2129.31|2127.81|2129.38|2127.88|2129.31|2127.81|0
1649396560000|2022-04-08 05:42:40|2129.17|2127.67|2129.17|2127.67|2129.17|2127.67|2129.17|2127.67|0
1649396570000|2022-04-08 05:42:50|2129.31|2127.81|2129.31|2127.81|2129.31|2127.81|2129.17|2127.67|0
1649396580000|2022-04-08 05:43:00|2129.46|2127.96|2129.46|2127.96|2129.46|2127.96|2129.46|2127.96|0
1649396620000|2022-04-08 05:43:40|2129.31|2127.81|2129.46|2127.96|2129.46|2127.96|2129.31|2127.81|0
1649396630000|2022-04-08 05:43:50|2129.38|2127.88|2129.31|2127.81|2129.38|2127.88|2129.31|2127.81|0
1649396650000|2022-04-08 05:44:10|2129.46|2127.96|2129.31|2127.81|2129.46|2127.96|2129.31|2127.81|0
1649396670000|2022-04-08 05:44:30|2129.38|2127.88|2129.46|2127.96|2129.46|2127.96|2129.38|2127.88|0
1649396690000|2022-04-08 05:44:50|2129.52|2128.02|2129.6|2128.1|2129.6|2128.1|2129.52|2128.02|0
1649396710000|2022-04-08 05:45:10|2129.67|2128.17|2129.6|2128.1|2129.74|2128.24|2129.6|2128.1|0
1649396720000|2022-04-08 05:45:20|2129.74|2128.24|2129.74|2128.24|2129.74|2128.24|2129.74|2128.24|0
1649396730000|2022-04-08 05:45:30|2129.88|2128.38|2129.74|2128.24|2129.88|2128.38|2129.74|2128.24|0
1649396740000|2022-04-08 05:45:40|2129.81|2128.31|2129.74|2128.24|2129.88|2128.38|2129.74|2128.24|0
1649396750000|2022-04-08 05:45:50|2129.88|2128.38|2129.74|2128.24|2129.88|2128.38|2129.74|2128.24|0
1649396760000|2022-04-08 05:46:00|2129.88|2128.38|2129.88|2128.38|2129.88|2128.38|2129.88|2128.38|0
1649396770000|2022-04-08 05:46:10|2129.74|2128.24|2129.74|2128.24|2129.74|2128.24|2129.74|2128.24|0
1649396800000|2022-04-08 05:46:40|2129.88|2128.38|2130.17|2128.67|2130.17|2128.67|2129.88|2128.38|0
1649396810000|2022-04-08 05:46:50|2130.02|2128.52|2130.02|2128.52|2130.02|2128.52|2130.02|2128.52|0
1649396820000|2022-04-08 05:47:00|2130.09|2128.59|2130.17|2128.67|2130.17|2128.67|2130.02|2128.52|0
1649396840000|2022-04-08 05:47:20|2130.31|2128.81|2130.31|2128.81|2130.31|2128.81|2130.31|2128.81|0
1649396850000|2022-04-08 05:47:30|2130.17|2128.67|2129.88|2128.38|2130.17|2128.67|2129.88|2128.38|0
1649396860000|2022-04-08 05:47:40|2129.74|2128.24|2129.88|2128.38|2129.88|2128.38|2129.74|2128.24|0
1649396870000|2022-04-08 05:47:50|2130.02|2128.52|2129.88|2128.38|2130.02|2128.52|2129.88|2128.38|0
1649396880000|2022-04-08 05:48:00|2129.6|2128.1|2129.6|2128.1|2129.6|2128.1|2129.6|2128.1|0
1649396890000|2022-04-08 05:48:10|2129.67|2128.17|2129.6|2128.1|2129.67|2128.17|2129.6|2128.1|0
1649396910000|2022-04-08 05:48:30|2129.67|2128.17|2129.74|2128.24|2129.74|2128.24|2129.6|2128.1|0
1649396930000|2022-04-08 05:48:50|2129.81|2128.31|2129.88|2128.38|2129.88|2128.38|2129.74|2128.24|0
1649396940000|2022-04-08 05:49:00|2130.02|2128.52|2130.02|2128.52|2130.02|2128.52|2129.88|2128.38|0
1649396950000|2022-04-08 05:49:10|2130.17|2128.67|2130.17|2128.67|2130.17|2128.67|2130.17|2128.67|0
1649396960000|2022-04-08 05:49:20|2130.23|2128.73|2130.31|2128.81|2130.31|2128.81|2130.23|2128.73|0
1649396970000|2022-04-08 05:49:30|2130.23|2128.73|2130.17|2128.67|2130.31|2128.81|2130.17|2128.67|0
1649396990000|2022-04-08 05:49:50|2130.23|2128.73|2130.17|2128.67|2130.31|2128.81|2130.17|2128.67|0
1649397000000|2022-04-08 05:50:00|2130.09|2128.59|2130.02|2128.52|2130.17|2128.67|2129.95|2128.45|0
1649397010000|2022-04-08 05:50:10|2130.09|2128.59|2130.31|2128.81|2130.31|2128.81|2130.09|2128.59|0
1649397020000|2022-04-08 05:50:20|2130.17|2128.67|2130.3|2128.8|2130.31|2128.81|2130.16|2128.66|0
1649397030000|2022-04-08 05:50:30|2130.22|2128.72|2130.01|2128.51|2130.3|2128.8|2130.01|2128.51|0
1649397040000|2022-04-08 05:50:40|2130.16|2128.66|2130.16|2128.66|2130.16|2128.66|2130.16|2128.66|0
1649397050000|2022-04-08 05:50:50|2130.22|2128.72|2130.3|2128.8|2130.3|2128.8|2130.22|2128.72|0
1649397060000|2022-04-08 05:51:00|2130.44|2128.94|2130.44|2128.94|2130.44|2128.94|2130.44|2128.94|0
1649397070000|2022-04-08 05:51:10|2130.3|2128.8|2130.44|2128.94|2130.44|2128.94|2130.3|2128.8|0
1649397080000|2022-04-08 05:51:20|2130.3|2128.8|2130.44|2128.94|2130.44|2128.94|2130.3|2128.8|0
1649397090000|2022-04-08 05:51:30|2130.58|2129.08|2130.58|2129.08|2130.58|2129.08|2130.58|2129.08|0
1649397100000|2022-04-08 05:51:40|2130.72|2129.22|2131.01|2129.51|2131.01|2129.51|2130.72|2129.22|0
1649397110000|2022-04-08 05:51:50|2131.15|2129.65|2131.29|2129.79|2131.29|2129.79|2131.01|2129.51|0
1649397120000|2022-04-08 05:52:00|2131.15|2129.65|2131.29|2129.79|2131.29|2129.79|2131.15|2129.65|0
1649397130000|2022-04-08 05:52:10|2131.43|2129.93|2131.43|2129.93|2131.43|2129.93|2131.43|2129.93|0
1649397140000|2022-04-08 05:52:20|2131.5|2130|2131.29|2129.79|2131.5|2130|2131.29|2129.79|0
1649397150000|2022-04-08 05:52:30|2131.43|2129.93|2131.01|2129.51|2131.43|2129.93|2130.87|2129.37|0
1649397160000|2022-04-08 05:52:40|2131.15|2129.65|2131.29|2129.79|2131.29|2129.79|2131.15|2129.65|0
1649397170000|2022-04-08 05:52:50|2131.15|2129.65|2131.01|2129.51|2131.15|2129.65|2130.87|2129.37|0
1649397180000|2022-04-08 05:53:00|2130.87|2129.37|2130.87|2129.37|2130.93|2129.43|2130.87|2129.37|0
1649397190000|2022-04-08 05:53:10|2131.01|2129.51|2131.01|2129.51|2131.01|2129.51|2131.01|2129.51|0
1649397210000|2022-04-08 05:53:30|2131.15|2129.65|2131.13|2129.63|2131.29|2129.79|2131.13|2129.63|0
1649397230000|2022-04-08 05:53:50|2131.27|2129.77|2131.27|2129.77|2131.27|2129.77|2131.27|2129.77|0
1649397240000|2022-04-08 05:54:00|2131.2|2129.7|2131.13|2129.63|2131.27|2129.77|2131.13|2129.63|0
1649397260000|2022-04-08 05:54:20|2131.06|2129.56|2130.99|2129.49|2131.13|2129.63|2130.99|2129.49|0
1649397270000|2022-04-08 05:54:30|2131.13|2129.63|2130.99|2129.49|2131.13|2129.63|2130.99|2129.49|0
1649397280000|2022-04-08 05:54:40|2131.13|2129.63|2130.99|2129.49|2131.13|2129.63|2130.99|2129.49|0
1649397300000|2022-04-08 05:55:00|2130.85|2129.35|2130.99|2129.49|2130.99|2129.49|2130.85|2129.35|0
1649397310000|2022-04-08 05:55:10|2131.13|2129.63|2131.13|2129.63|2131.13|2129.63|2130.99|2129.49|0
1649397320000|2022-04-08 05:55:20|2131.27|2129.77|2131.7|2130.2|2131.7|2130.2|2131.27|2129.77|0
1649397330000|2022-04-08 05:55:30|2131.84|2130.34|2131.67|2130.17|2131.98|2130.48|2131.67|2130.17|0
1649397350000|2022-04-08 05:55:50|2131.74|2130.24|2131.67|2130.17|2131.74|2130.24|2131.67|2130.17|0
1649397360000|2022-04-08 05:56:00|2131.74|2130.24|2131.67|2130.17|2131.74|2130.24|2131.67|2130.17|0
1649397370000|2022-04-08 05:56:10|2131.81|2130.31|2131.81|2130.31|2131.95|2130.45|2131.81|2130.31|0
1649397380000|2022-04-08 05:56:20|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|0
1649397390000|2022-04-08 05:56:30|2131.81|2130.31|2131.81|2130.31|2131.81|2130.31|2131.81|2130.31|0
1649397400000|2022-04-08 05:56:40|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|2131.67|2130.17|0
1649397410000|2022-04-08 05:56:50|2131.81|2130.31|2131.81|2130.31|2131.81|2130.31|2131.81|2130.31|0
1649397430000|2022-04-08 05:57:10|2131.52|2130.02|2131.52|2130.02|2131.52|2130.02|2131.52|2130.02|0
1649397440000|2022-04-08 05:57:20|2131.67|2130.17|2131.81|2130.31|2131.81|2130.31|2131.67|2130.17|0
1649397450000|2022-04-08 05:57:30|2131.67|2130.17|2131.52|2130.02|2131.67|2130.17|2131.52|2130.02|0
1649397460000|2022-04-08 05:57:40|2131.59|2130.09|2131.67|2130.17|2131.67|2130.17|2131.38|2129.88|0
1649397470000|2022-04-08 05:57:50|2131.59|2130.09|2131.67|2130.17|2131.67|2130.17|2131.52|2130.02|0
1649397480000|2022-04-08 05:58:00|2131.52|2130.02|2131.52|2130.02|2131.52|2130.02|2131.45|2129.95|0
1649397490000|2022-04-08 05:58:10|2131.45|2129.95|2131.52|2130.02|2131.67|2130.17|2131.45|2129.95|0
1649397500000|2022-04-08 05:58:20|2131.45|2129.95|2131.52|2130.02|2131.67|2130.17|2131.45|2129.95|0
1649397510000|2022-04-08 05:58:30|2131.59|2130.09|2131.67|2130.17|2131.67|2130.17|2131.52|2130.02|0
1649397520000|2022-04-08 05:58:40|2131.74|2130.24|2131.67|2130.17|2131.74|2130.24|2131.67|2130.17|0
1649397530000|2022-04-08 05:58:50|2131.52|2130.02|2131.52|2130.02|2131.52|2130.02|2131.52|2130.02|0
1649397550000|2022-04-08 05:59:10|2131.38|2129.88|2131.38|2129.88|2131.38|2129.88|2131.24|2129.74|0
1649397560000|2022-04-08 05:59:20|2131.24|2129.74|2131.31|2129.81|2131.31|2129.81|2131.24|2129.74|0
1649397570000|2022-04-08 05:59:30|2131.38|2129.88|2131.45|2129.95|2131.52|2130.02|2131.38|2129.88|0
1649397580000|2022-04-08 05:59:40|2131.38|2129.88|2131.31|2129.81|2131.38|2129.88|2131.24|2129.74|0
1649397590000|2022-04-08 05:59:50|2131.38|2129.88|2131.52|2130.02|2131.52|2130.02|2131.17|2129.67|0
1649397600000|2022-04-08 06:00:00|2119.52|2118.02|2119.52|2118.02|2119.53|2118.03|2119.08|2117.58|0
1649397610000|2022-04-08 06:00:10|2119.53|2118.03|2120.4|2118.9|2120.4|2118.9|2119.53|2118.03|0
1649397620000|2022-04-08 06:00:20|2120.42|2118.92|2120.86|2119.36|2121.3|2119.8|2120.42|2118.92|0
1649397630000|2022-04-08 06:00:30|2120.87|2119.37|2121.3|2119.8|2121.3|2119.8|2120.87|2119.37|0
1649397640000|2022-04-08 06:00:40|2121.08|2119.58|2121.28|2119.78|2121.3|2119.8|2121.08|2119.58|0
1649397650000|2022-04-08 06:00:50|2121.72|2120.22|2121.5|2120|2121.72|2120.22|2121.28|2119.78|0
1649397660000|2022-04-08 06:01:00|2121.28|2119.78|2121.5|2120|2121.72|2120.22|2121.28|2119.78|0
1649397670000|2022-04-08 06:01:10|2121.28|2119.78|2121.28|2119.78|2121.28|2119.78|2121.28|2119.78|0
1649397680000|2022-04-08 06:01:20|2121.72|2120.22|2121.72|2120.22|2121.72|2120.22|2121.72|2120.22|0
1649397700000|2022-04-08 06:01:40|2122.16|2120.66|2122.16|2120.66|2122.16|2120.66|2122.16|2120.66|0
1649397710000|2022-04-08 06:01:50|2121.72|2120.22|2121.72|2120.22|2121.72|2120.22|2121.72|2120.22|0
1649397720000|2022-04-08 06:02:00|2122.16|2120.66|2121.72|2120.22|2122.16|2120.66|2121.72|2120.22|0
1649397730000|2022-04-08 06:02:10|2122.16|2120.66|2121.72|2120.22|2122.16|2120.66|2121.28|2119.78|0
1649397740000|2022-04-08 06:02:20|2121.28|2119.78|2120.84|2119.34|2121.28|2119.78|2120.84|2119.34|0
1649397750000|2022-04-08 06:02:30|2120.4|2118.9|2120.39|2118.89|2120.4|2118.9|2120.39|2118.89|0
1649397760000|2022-04-08 06:02:40|2120.4|2118.9|2120.39|2118.89|2120.4|2118.9|2120.39|2118.89|0
1649397770000|2022-04-08 06:02:50|2119.96|2118.46|2119.95|2118.45|2119.96|2118.46|2119.95|2118.45|0
1649397780000|2022-04-08 06:03:00|2119.96|2118.46|2119.96|2118.46|2119.96|2118.46|2119.95|2118.45|0
1649397790000|2022-04-08 06:03:10|2120.39|2118.89|2120.84|2119.34|2120.84|2119.34|2120.39|2118.89|0
1649397810000|2022-04-08 06:03:30|2120.18|2118.68|2119.51|2118.01|2120.4|2118.9|2119.51|2118.01|0
1649397820000|2022-04-08 06:03:40|2119.52|2118.02|2119.51|2118.01|2119.52|2118.02|2119.51|2118.01|0
1649397830000|2022-04-08 06:03:50|2119.5|2118|2119.06|2117.56|2119.5|2118|2119.06|2117.56|0
1649397840000|2022-04-08 06:04:00|2118.63|2117.13|2118.64|2117.14|2118.64|2117.14|2118.62|2117.12|0
1649397850000|2022-04-08 06:04:10|2118.63|2117.13|2118.63|2117.13|2118.63|2117.13|2118.63|2117.13|0
1649397860000|2022-04-08 06:04:20|2118.64|2117.14|2119.08|2117.58|2119.08|2117.58|2118.64|2117.14|0
1649397870000|2022-04-08 06:04:30|2118.64|2117.14|2118.64|2117.14|2119.08|2117.58|2118.63|2117.13|0
1649397890000|2022-04-08 06:04:50|2118.65|2117.15|2118.65|2117.15|2118.65|2117.15|2118.65|2117.15|0
1649397900000|2022-04-08 06:05:00|2118.64|2117.14|2118.65|2117.15|2118.65|2117.15|2118.64|2117.14|0
1649397910000|2022-04-08 06:05:10|2119.09|2117.59|2119.09|2117.59|2119.09|2117.59|2119.09|2117.59|0
1649397920000|2022-04-08 06:05:20|2119.1|2117.6|2119.1|2117.6|2119.1|2117.6|2119.1|2117.6|0
1649397950000|2022-04-08 06:05:50|2118.88|2117.38|2118.66|2117.16|2119.1|2117.6|2118.66|2117.16|0
1649397970000|2022-04-08 06:06:10|2118.67|2117.17|2119.1|2117.6|2119.1|2117.6|2118.67|2117.17|0
1649398020000|2022-04-08 06:07:00|2119.09|2117.59|2119.09|2117.59|2119.09|2117.59|2119.09|2117.59|0
1649398040000|2022-04-08 06:07:20|2119.1|2117.6|2119.09|2117.59|2119.1|2117.6|2119.09|2117.59|0
1649398050000|2022-04-08 06:07:30|2119.1|2117.6|2119.1|2117.6|2119.1|2117.6|2119.1|2117.6|0
1649398060000|2022-04-08 06:07:40|2119.98|2118.48|2119.98|2118.48|2119.98|2118.48|2119.98|2118.48|0
1649398080000|2022-04-08 06:08:00|2119.97|2118.47|2119.97|2118.47|2119.97|2118.47|2119.97|2118.47|0
1649398090000|2022-04-08 06:08:10|2120.41|2118.91|2120.85|2119.35|2120.85|2119.35|2120.41|2118.91|0
1649398110000|2022-04-08 06:08:30|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|2120.41|2118.91|0
1649398120000|2022-04-08 06:08:40|2120.42|2118.92|2120.42|2118.92|2120.42|2118.92|2120.42|2118.92|0
1649398130000|2022-04-08 06:08:50|2120.63|2119.13|2120.42|2118.92|2120.63|2119.13|2120.41|2118.91|0
1649398140000|2022-04-08 06:09:00|2120.43|2118.93|2121.31|2119.81|2121.31|2119.81|2120.43|2118.93|0
1649398150000|2022-04-08 06:09:10|2121.3|2119.8|2121.3|2119.8|2121.3|2119.8|2121.3|2119.8|0
1649398160000|2022-04-08 06:09:20|2121.31|2119.81|2121.74|2120.24|2121.75|2120.25|2121.3|2119.8|0
1649398170000|2022-04-08 06:09:30|2121.75|2120.25|2121.53|2120.03|2121.75|2120.25|2121.31|2119.81|0
1649398180000|2022-04-08 06:09:40|2121.31|2119.81|2121.31|2119.81|2121.75|2120.25|2121.31|2119.81|0
1649398190000|2022-04-08 06:09:50|2121.34|2119.84|2121.79|2120.29|2122.23|2120.73|2121.34|2119.84|0
1649398200000|2022-04-08 06:10:00|2121.78|2120.28|2121.78|2120.28|2121.78|2120.28|2121.78|2120.28|0
1649398210000|2022-04-08 06:10:10|2121.34|2119.84|2120.9|2119.4|2121.34|2119.84|2120.9|2119.4|0
1649398220000|2022-04-08 06:10:20|2121.12|2119.62|2121.34|2119.84|2121.34|2119.84|2121.12|2119.62|0
1649398230000|2022-04-08 06:10:30|2121.56|2120.06|2122|2120.5|2122|2120.5|2121.56|2120.06|0
1649398240000|2022-04-08 06:10:40|2122.22|2120.72|2121.97|2120.47|2122.22|2120.72|2121.97|2120.47|0
1649398250000|2022-04-08 06:10:50|2121.75|2120.25|2121.75|2120.25|2122.19|2120.69|2121.75|2120.25|0
1649398260000|2022-04-08 06:11:00|2121.32|2119.82|2121.31|2119.81|2121.32|2119.82|2121.31|2119.81|0
1649398270000|2022-04-08 06:11:10|2121.32|2119.82|2120.87|2119.37|2121.32|2119.82|2120.87|2119.37|0
1649398300000|2022-04-08 06:11:40|2120.65|2119.15|2120.87|2119.37|2120.87|2119.37|2120.65|2119.15|0
1649398310000|2022-04-08 06:11:50|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|2121.31|2119.81|0
1649398320000|2022-04-08 06:12:00|2121.3|2119.8|2120.87|2119.37|2121.3|2119.8|2120.87|2119.37|0
1649398330000|2022-04-08 06:12:10|2121.31|2119.81|2120.87|2119.37|2121.31|2119.81|2120.87|2119.37|0
1649398340000|2022-04-08 06:12:20|2121.08|2119.58|2121.3|2119.8|2121.3|2119.8|2121.08|2119.58|0
1649398350000|2022-04-08 06:12:30|2121.31|2119.81|2120.86|2119.36|2121.31|2119.81|2120.86|2119.36|0
1649398360000|2022-04-08 06:12:40|2120.87|2119.37|2120.88|2119.38|2120.88|2119.38|2120.87|2119.37|0
1649398370000|2022-04-08 06:12:50|2120.87|2119.37|2120.87|2119.37|2120.88|2119.38|2120.87|2119.37|0
1649398380000|2022-04-08 06:13:00|2120.65|2119.15|2120.65|2119.15|2120.65|2119.15|2120.43|2118.93|0
1649398390000|2022-04-08 06:13:10|2120.87|2119.37|2120.32|2118.82|2120.87|2119.37|2120.32|2118.82|0
1649398400000|2022-04-08 06:13:20|2120.31|2118.81|2120.31|2118.81|2120.31|2118.81|2120.31|2118.81|0
1649398410000|2022-04-08 06:13:30|2119.87|2118.37|2120.08|2118.58|2120.08|2118.58|2119.86|2118.36|0
1649398420000|2022-04-08 06:13:40|2119.86|2118.36|2119.86|2118.36|2119.86|2118.36|2119.86|2118.36|0
1649398430000|2022-04-08 06:13:50|2119.85|2118.35|2119.86|2118.36|2119.86|2118.36|2119.85|2118.35|0
1649398440000|2022-04-08 06:14:00|2119.42|2117.92|2119.85|2118.35|2119.86|2118.36|2119.41|2117.91|0
1649398450000|2022-04-08 06:14:10|2119.86|2118.36|2119.95|2118.45|2119.95|2118.45|2119.86|2118.36|0
1649398470000|2022-04-08 06:14:30|2119.73|2118.23|2119.95|2118.45|2119.95|2118.45|2119.73|2118.23|0
1649398490000|2022-04-08 06:14:50|2119.96|2118.46|2119.96|2118.46|2119.96|2118.46|2119.96|2118.46|0
1649398500000|2022-04-08 06:15:00|2131.87|2130.37|2131.8|2130.3|2131.87|2130.37|2131.8|2130.3|0
1649398530000|2022-04-08 06:15:30|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|2131.66|2130.16|0
1649398540000|2022-04-08 06:15:40|2131.72|2130.22|2131.72|2130.22|2131.8|2130.3|2131.72|2130.22|0
1649398550000|2022-04-08 06:15:50|2131.66|2130.16|2131.8|2130.3|2131.8|2130.3|2131.66|2130.16|0
1649398560000|2022-04-08 06:16:00|2131.66|2130.16|2131.87|2130.37|2131.94|2130.44|2131.66|2130.16|0
1649398570000|2022-04-08 06:16:10|2131.94|2130.44|2132.22|2130.72|2132.22|2130.72|2131.94|2130.44|0
1649398580000|2022-04-08 06:16:20|2132.37|2130.87|2132.37|2130.87|2132.51|2131.01|2132.37|2130.87|0
1649398590000|2022-04-08 06:16:30|2132.51|2131.01|2132.51|2131.01|2132.65|2131.15|2132.51|2131.01|0
1649398600000|2022-04-08 06:16:40|2132.37|2130.87|2132.37|2130.87|2132.37|2130.87|2132.29|2130.79|0
1649398610000|2022-04-08 06:16:50|2132.29|2130.79|2132.37|2130.87|2132.37|2130.87|2132.29|2130.79|0
1649398630000|2022-04-08 06:17:10|2132.22|2130.72|2132.08|2130.58|2132.22|2130.72|2132.08|2130.58|0
1649398650000|2022-04-08 06:17:30|2132.15|2130.65|2132.08|2130.58|2132.15|2130.65|2132.08|2130.58|0
1649398660000|2022-04-08 06:17:40|2132.15|2130.65|2132.15|2130.65|2132.15|2130.65|2132.15|2130.65|0
1649398670000|2022-04-08 06:17:50|2132.08|2130.58|2132.08|2130.58|2132.08|2130.58|2132.08|2130.58|0
1649398680000|2022-04-08 06:18:00|2132.15|2130.65|2132.51|2131.01|2132.51|2131.01|2132.08|2130.58|0
1649398690000|2022-04-08 06:18:10|2132.58|2131.08|2132.65|2131.15|2132.65|2131.15|2132.58|2131.08|0
1649398700000|2022-04-08 06:18:20|2132.72|2131.22|2132.79|2131.29|2132.79|2131.29|2132.72|2131.22|0
1649398710000|2022-04-08 06:18:30|2133.08|2131.58|2133.08|2131.58|2133.08|2131.58|2133|2131.5|0
1649398720000|2022-04-08 06:18:40|2133.22|2131.72|2133.22|2131.72|2133.22|2131.72|2133.08|2131.58|0
1649398730000|2022-04-08 06:18:50|2133.14|2131.64|2133.22|2131.72|2133.22|2131.72|2133.14|2131.64|0
1649398740000|2022-04-08 06:19:00|2133.08|2131.58|2133.08|2131.58|2133.22|2131.72|2133.08|2131.58|0
1649398750000|2022-04-08 06:19:10|2132.93|2131.43|2132.93|2131.43|2132.93|2131.43|2132.93|2131.43|0
1649398760000|2022-04-08 06:19:20|2132.86|2131.36|2132.79|2131.29|2132.86|2131.36|2132.79|2131.29|0
1649398770000|2022-04-08 06:19:30|2132.58|2131.08|2132.65|2131.15|2132.65|2131.15|2132.51|2131.01|0
1649398780000|2022-04-08 06:19:40|2132.51|2131.01|2132.51|2131.01|2132.58|2131.08|2132.51|2131.01|0
1649398790000|2022-04-08 06:19:50|2132.37|2130.87|2132.37|2130.87|2132.43|2130.93|2132.37|2130.87|0
1649398800000|2022-04-08 06:20:00|2132.29|2130.79|2132.22|2130.72|2132.29|2130.79|2132.22|2130.72|0
1649398810000|2022-04-08 06:20:10|2132.29|2130.79|2132.22|2130.72|2132.37|2130.87|2132.22|2130.72|0
1649398820000|2022-04-08 06:20:20|2132.15|2130.65|2132.37|2130.87|2132.37|2130.87|2132.15|2130.65|0
1649398830000|2022-04-08 06:20:30|2132.43|2130.93|2132.43|2130.93|2132.43|2130.93|2132.43|2130.93|0
1649398840000|2022-04-08 06:20:40|2132.37|2130.87|2132.22|2130.72|2132.43|2130.93|2132.22|2130.72|0
1649398850000|2022-04-08 06:20:50|2132.15|2130.65|2132.22|2130.72|2132.22|2130.72|2132.15|2130.65|0
1649398860000|2022-04-08 06:21:00|2132.37|2130.87|2132.51|2131.01|2132.51|2131.01|2132.37|2130.87|0
1649398870000|2022-04-08 06:21:10|2132.43|2130.93|2132.65|2131.15|2132.65|2131.15|2132.43|2130.93|0
1649398890000|2022-04-08 06:21:30|2132.51|2131.01|2132.79|2131.29|2132.79|2131.29|2132.51|2131.01|0
1649398900000|2022-04-08 06:21:40|2132.93|2131.43|2132.93|2131.43|2132.93|2131.43|2132.93|2131.43|0
1649398910000|2022-04-08 06:21:50|2132.79|2131.29|2132.79|2131.29|2132.79|2131.29|2132.79|2131.29|0
1649398920000|2022-04-08 06:22:00|2132.65|2131.15|2132.93|2131.43|2132.93|2131.43|2132.65|2131.15|0
1649398930000|2022-04-08 06:22:10|2133.08|2131.58|2132.93|2131.43|2133.08|2131.58|2132.79|2131.29|0
1649398940000|2022-04-08 06:22:20|2133|2131.5|2132.93|2131.43|2133.08|2131.58|2132.93|2131.43|0
1649398960000|2022-04-08 06:22:40|2133.22|2131.72|2133.36|2131.86|2133.36|2131.86|2133.22|2131.72|0
1649398970000|2022-04-08 06:22:50|2133.22|2131.72|2133.29|2131.79|2133.29|2131.79|2133.22|2131.72|0
1649398980000|2022-04-08 06:23:00|2133.22|2131.72|2133.22|2131.72|2133.22|2131.72|2133.08|2131.58|0
1649398990000|2022-04-08 06:23:10|2133.08|2131.58|2133.22|2131.72|2133.22|2131.72|2133.08|2131.58|0
1649399000000|2022-04-08 06:23:20|2133.29|2131.79|2133.36|2131.86|2133.36|2131.86|2133.22|2131.72|0
1649399010000|2022-04-08 06:23:30|2133.43|2131.93|2133.71|2132.21|2133.79|2132.29|2133.43|2131.93|0
1649399020000|2022-04-08 06:23:40|2133.79|2132.29|2133.93|2132.43|2133.93|2132.43|2133.64|2132.14|0
1649399030000|2022-04-08 06:23:50|2134|2132.5|2134.07|2132.57|2134.14|2132.64|2134|2132.5|0
1649399040000|2022-04-08 06:24:00|2133.93|2132.43|2134.35|2132.85|2134.35|2132.85|2133.93|2132.43|0
1649399050000|2022-04-08 06:24:10|2134.21|2132.71|2134.14|2132.64|2134.21|2132.71|2134.14|2132.64|0
1649399060000|2022-04-08 06:24:20|2134.21|2132.71|2134.07|2132.57|2134.21|2132.71|2134.07|2132.57|0
1649399070000|2022-04-08 06:24:30|2133.93|2132.43|2134.21|2132.71|2134.21|2132.71|2133.93|2132.43|0
1649399080000|2022-04-08 06:24:40|2134.28|2132.78|2134.71|2133.21|2134.78|2133.28|2134.21|2132.71|0
1649399090000|2022-04-08 06:24:50|2134.64|2133.14|2134.78|2133.28|2134.78|2133.28|2134.64|2133.14|0
1649399100000|2022-04-08 06:25:00|2134.64|2133.14|2134.78|2133.28|2134.78|2133.28|2134.64|2133.14|0
1649399110000|2022-04-08 06:25:10|2134.77|2133.27|2134.47|2132.97|2134.77|2133.27|2134.47|2132.97|0
1649399120000|2022-04-08 06:25:20|2134.25|2132.75|2134.18|2132.68|2134.25|2132.75|2134.18|2132.68|0
1649399130000|2022-04-08 06:25:30|2134.25|2132.75|2134.47|2132.97|2134.47|2132.97|2134.25|2132.75|0
1649399140000|2022-04-08 06:25:40|2134.53|2133.03|2134.32|2132.82|2134.53|2133.03|2134.32|2132.82|0
1649399160000|2022-04-08 06:26:00|2134.25|2132.75|2134.32|2132.82|2134.32|2132.82|2134.25|2132.75|0
1649399170000|2022-04-08 06:26:10|2134.18|2132.68|2134.32|2132.82|2134.39|2132.89|2134.18|2132.68|0
1649399180000|2022-04-08 06:26:20|2134.47|2132.97|2134.61|2133.11|2134.61|2133.11|2134.47|2132.97|0
1649399190000|2022-04-08 06:26:30|2134.68|2133.18|2134.61|2133.11|2134.75|2133.25|2134.61|2133.11|0
1649399200000|2022-04-08 06:26:40|2134.75|2133.25|2134.73|2133.23|2134.75|2133.25|2134.66|2133.16|0
1649399210000|2022-04-08 06:26:50|2134.59|2133.09|2134.73|2133.23|2134.73|2133.23|2134.59|2133.09|0
1649399220000|2022-04-08 06:27:00|2134.59|2133.09|2134.73|2133.23|2134.73|2133.23|2134.59|2133.09|0
1649399230000|2022-04-08 06:27:10|2134.66|2133.16|2134.55|2133.05|2134.73|2133.23|2134.48|2132.98|0
1649399250000|2022-04-08 06:27:30|2134.69|2133.19|2134.83|2133.33|2134.83|2133.33|2134.69|2133.19|0
1649399260000|2022-04-08 06:27:40|2134.98|2133.48|2134.55|2133.05|2134.98|2133.48|2134.55|2133.05|0
1649399270000|2022-04-08 06:27:50|2134.41|2132.91|2134.27|2132.77|2134.41|2132.91|2134.27|2132.77|0
1649399280000|2022-04-08 06:28:00|2134.33|2132.83|2134.69|2133.19|2134.83|2133.33|2134.33|2132.83|0
1649399290000|2022-04-08 06:28:10|2134.55|2133.05|2134.27|2132.77|2134.55|2133.05|2134.27|2132.77|0
1649399300000|2022-04-08 06:28:20|2134.41|2132.91|2134.41|2132.91|2134.41|2132.91|2134.27|2132.77|0
1649399310000|2022-04-08 06:28:30|2134.48|2132.98|2134.27|2132.77|2134.55|2133.05|2134.27|2132.77|0
1649399320000|2022-04-08 06:28:40|2134.33|2132.83|2134.12|2132.62|2134.33|2132.83|2134.12|2132.62|0
1649399330000|2022-04-08 06:28:50|2134.19|2132.69|2133.98|2132.48|2134.19|2132.69|2133.84|2132.34|0
1649399340000|2022-04-08 06:29:00|2133.84|2132.34|2133.84|2132.34|2133.98|2132.48|2133.84|2132.34|0
1649399350000|2022-04-08 06:29:10|2133.98|2132.48|2133.98|2132.48|2134.05|2132.55|2133.84|2132.34|0
1649399360000|2022-04-08 06:29:20|2134.12|2132.62|2134.12|2132.62|2134.12|2132.62|2134.12|2132.62|0
1649399370000|2022-04-08 06:29:30|2134.11|2132.61|2133.83|2132.33|2134.11|2132.61|2133.83|2132.33|0
1649399380000|2022-04-08 06:29:40|2133.69|2132.19|2133.69|2132.19|2133.69|2132.19|2133.55|2132.05|0
1649399390000|2022-04-08 06:29:50|2133.83|2132.33|2133.55|2132.05|2133.83|2132.33|2133.55|2132.05|0
1649399400000|2022-04-08 06:30:00|2125.46|2123.96|2125.46|2123.96|2125.46|2123.96|2125.46|2123.96|0
1649399410000|2022-04-08 06:30:10|2125.03|2123.53|2125.02|2123.52|2125.03|2123.53|2125.02|2123.52|0
1649399430000|2022-04-08 06:30:30|2125.03|2123.53|2123.94|2122.44|2125.03|2123.53|2123.94|2122.44|0
1649399440000|2022-04-08 06:30:40|2124.38|2122.88|2124.38|2122.88|2124.38|2122.88|2123.94|2122.44|0
1649399450000|2022-04-08 06:30:50|2124.39|2122.89|2124.38|2122.88|2124.39|2122.89|2124.38|2122.88|0
1649399460000|2022-04-08 06:31:00|2122.29|2120.89|2123.04|2121.64|2123.41|2122.01|2122.29|2120.89|0
1649399470000|2022-04-08 06:31:10|2123.16|2121.76|2123.54|2122.14|2123.54|2122.14|2123.16|2121.76|0
1649399520000|2022-04-08 06:32:00|2123.66|2122.26|2123.79|2122.39|2123.79|2122.39|2123.66|2122.26|0
1649399540000|2022-04-08 06:32:20|2123.29|2121.89|2123.29|2121.89|2123.29|2121.89|2123.29|2121.89|18
1649399550000|2022-04-08 06:32:30|2123.41|2122.01|2123.54|2122.14|2123.54|2122.14|2123.41|2122.01|1
1649399560000|2022-04-08 06:32:40|2123.29|2121.89|2123.41|2122.01|2123.41|2122.01|2123.16|2121.76|24
1649399580000|2022-04-08 06:33:00|2123.54|2122.14|2123.54|2122.14|2123.54|2122.14|2123.54|2122.14|2
1649399590000|2022-04-08 06:33:10|2123.66|2122.26|2123.29|2121.89|2123.66|2122.26|2123.29|2121.89|19
1649399620000|2022-04-08 06:33:40|2123.54|2122.14|2123.54|2122.14|2123.54|2122.14|2123.54|2122.14|4
1649399630000|2022-04-08 06:33:50|2123.66|2122.26|2123.66|2122.26|2123.66|2122.26|2123.66|2122.26|1
1649399640000|2022-04-08 06:34:00|2123.79|2122.39|2123.91|2122.51|2123.91|2122.51|2123.79|2122.39|0
1649399650000|2022-04-08 06:34:10|||||||||2
1649399700000|2022-04-08 06:35:00|2124.16|2122.76|2124.29|2122.89|2124.29|2122.89|2124.16|2122.76|2
1649399800000|2022-04-08 06:36:40|2124.79|2123.39|2125.29|2123.89|2125.29|2123.89|2124.79|2123.39|12
1649399810000|2022-04-08 06:36:50|2125.16|2123.76|2125.41|2124.01|2125.41|2124.01|2125.04|2123.64|9
1649399820000|2022-04-08 06:37:00|2125.29|2123.89|2125.54|2124.14|2125.54|2124.14|2125.29|2123.89|1
1649399830000|2022-04-08 06:37:10|2125.66|2124.26|2125.79|2124.39|2125.79|2124.39|2125.66|2124.26|9
1649399840000|2022-04-08 06:37:20|2125.91|2124.51|2126.04|2124.64|2126.04|2124.64|2125.79|2124.39|6
1649399850000|2022-04-08 06:37:30|2125.79|2124.39|2125.79|2124.39|2125.91|2124.51|2125.79|2124.39|13
1649399860000|2022-04-08 06:37:40|2125.66|2124.26|2125.66|2124.26|2125.66|2124.26|2125.66|2124.26|0
1649399870000|2022-04-08 06:37:50|2125.79|2124.39|2126.04|2124.64|2126.29|2124.89|2125.79|2124.39|60
1649399880000|2022-04-08 06:38:00|2126.16|2124.76|2126.16|2124.76|2126.16|2124.76|2126.04|2124.64|0
1649399900000|2022-04-08 06:38:20|2126.04|2124.64|2126.04|2124.64|2126.04|2124.64|2126.04|2124.64|6
1649399920000|2022-04-08 06:38:40|2125.79|2124.39|2125.79|2124.39|2125.79|2124.39|2125.79|2124.39|3
1649399930000|2022-04-08 06:38:50|2124.66|2123.26|2124.66|2123.26|2124.66|2123.26|2124.66|2123.26|1
1649399940000|2022-04-08 06:39:00|2124.79|2123.39|2124.91|2123.51|2124.91|2123.51|2124.79|2123.39|0
1649399950000|2022-04-08 06:39:10|2124.41|2123.01|2124.41|2123.01|2124.41|2123.01|2124.41|2123.01|0
1649399980000|2022-04-08 06:39:40|2124.04|2122.64|2123.91|2122.51|2124.04|2122.64|2123.91|2122.51|0
1649399990000|2022-04-08 06:39:50|||||||||5
1649400000000|2022-04-08 06:40:00|2123.79|2122.39|2123.91|2122.51|2123.91|2122.51|2123.79|2122.39|0
1649400040000|2022-04-08 06:40:40|2124.04|2122.64|2124.04|2122.64|2124.29|2122.89|2124.04|2122.64|1
1649400050000|2022-04-08 06:40:50|||||||||1
1649400060000|2022-04-08 06:41:00|2123.91|2122.51|2124.16|2122.76|2124.16|2122.76|2123.91|2122.51|0
1649400070000|2022-04-08 06:41:10|2123.91|2122.51|2123.66|2122.26|2123.91|2122.51|2123.66|2122.26|5
1649400090000|2022-04-08 06:41:30|2123.91|2122.51|2123.16|2121.76|2123.91|2122.51|2123.16|2121.76|3
1649400110000|2022-04-08 06:41:50|2123.04|2121.64|2123.04|2121.64|2123.04|2121.64|2123.04|2121.64|0
1649400120000|2022-04-08 06:42:00|2123.66|2122.26|2122.29|2120.89|2123.66|2122.26|2122.16|2120.76|12
1649400180000|2022-04-08 06:43:00|2122.41|2121.01|2122.54|2121.14|2122.54|2121.14|2122.41|2121.01|0
1649400200000|2022-04-08 06:43:20|2122.29|2120.89|2122.54|2121.14|2122.54|2121.14|2122.29|2120.89|5
1649400240000|2022-04-08 06:44:00|2124.29|2122.89|2124.54|2123.14|2124.54|2123.14|2124.29|2122.89|40
1649400260000|2022-04-08 06:44:20|2123.91|2122.51|2123.91|2122.51|2123.91|2122.51|2123.91|2122.51|0
1649400290000|2022-04-08 06:44:50|2124.29|2122.89|2124.54|2123.14|2124.54|2123.14|2124.29|2122.89|0
1649400300000|2022-04-08 06:45:00|2124.66|2123.26|2124.66|2123.26|2124.66|2123.26|2124.66|2123.26|0
1649400350000|2022-04-08 06:45:50|2124.79|2123.39|2124.79|2123.39|2124.79|2123.39|2124.79|2123.39|0
1649400370000|2022-04-08 06:46:10|2124.41|2123.01|2123.54|2122.14|2124.41|2123.01|2123.54|2122.14|21
1649400420000|2022-04-08 06:47:00|2123.66|2122.26|2123.79|2122.39|2123.79|2122.39|2123.66|2122.26|0
1649400460000|2022-04-08 06:47:40|||||||||2
1649400480000|2022-04-08 06:48:00|2123.91|2122.51|2123.91|2122.51|2123.91|2122.51|2123.91|2122.51|0
1649400490000|2022-04-08 06:48:10|||||||||29
1649400510000|2022-04-08 06:48:30|2123.79|2122.39|2123.79|2122.39|2123.79|2122.39|2123.79|2122.39|5
1649400520000|2022-04-08 06:48:40|2123.66|2122.26|2123.66|2122.26|2123.66|2122.26|2123.66|2122.26|0
1649400540000|2022-04-08 06:49:00|2123.79|2122.39|2123.91|2122.51|2123.91|2122.51|2123.79|2122.39|0
1649400570000|2022-04-08 06:49:30|2123.79|2122.39|2123.79|2122.39|2123.79|2122.39|2123.79|2122.39|0
1649400580000|2022-04-08 06:49:40|2124.16|2122.76|2124.54|2123.14|2124.54|2123.14|2124.16|2122.76|8
1649400590000|2022-04-08 06:49:50|2124.91|2123.51|2124.91|2123.51|2124.91|2123.51|2124.91|2123.51|1
1649400600000|2022-04-08 06:50:00|2125.04|2123.64|2125.04|2123.64|2125.04|2123.64|2125.04|2123.64|0
1649400660000|2022-04-08 06:51:00|2124.54|2123.14|2125.16|2123.76|2125.16|2123.76|2124.54|2123.14|0
1649400720000|2022-04-08 06:52:00|2124.54|2123.14|2125.29|2123.89|2125.29|2123.89|2124.54|2123.14|0
1649400740000|2022-04-08 06:52:20|||||||||2
1649400780000|2022-04-08 06:53:00|2124.54|2123.14|2125.41|2124.01|2125.41|2124.01|2124.54|2123.14|0
1649400810000|2022-04-08 06:53:30|||||||||176
1649400840000|2022-04-08 06:54:00|2124.54|2123.14|2125.66|2124.26|2125.66|2124.26|2124.54|2123.14|1
1649400850000|2022-04-08 06:54:10|2125.79|2124.39|2126.29|2124.89|2126.29|2124.89|2125.79|2124.39|3
1649400870000|2022-04-08 06:54:30|2126.41|2125.01|2126.54|2125.14|2126.54|2125.14|2126.41|2125.01|8
1649400880000|2022-04-08 06:54:40|2126.66|2125.26|2126.66|2125.26|2126.66|2125.26|2126.66|2125.26|7
1649400890000|2022-04-08 06:54:50|2126.79|2125.39|2126.79|2125.39|2126.79|2125.39|2126.79|2125.39|3
1649400900000|2022-04-08 06:55:00|2126.71|2125.21|2127.59|2126.09|2127.59|2126.09|2126.71|2125.21|0
1649400910000|2022-04-08 06:55:10|2127.58|2126.08|2127.58|2126.08|2127.58|2126.08|2127.58|2126.08|0
1649400930000|2022-04-08 06:55:30|2127.14|2125.64|2128.02|2126.52|2128.02|2126.52|2127.14|2125.64|0
1649400940000|2022-04-08 06:55:40|2128.45|2126.95|2128.45|2126.95|2128.89|2127.39|2128.45|2126.95|0
1649400950000|2022-04-08 06:55:50|2128.02|2126.52|2127.13|2125.63|2128.02|2126.52|2127.13|2125.63|0
1649400960000|2022-04-08 06:56:00|2127.57|2126.07|2127.57|2126.07|2127.57|2126.07|2127.13|2125.63|0
1649400970000|2022-04-08 06:56:10|2128|2126.5|2128.01|2126.51|2128.23|2126.73|2128|2126.5|0
1649400980000|2022-04-08 06:56:20|2128.45|2126.95|2127.58|2126.08|2128.45|2126.95|2127.57|2126.07|0
1649400990000|2022-04-08 06:56:30|2127.79|2126.29|2127.58|2126.08|2127.79|2126.29|2127.58|2126.08|0
1649401000000|2022-04-08 06:56:40|2127.57|2126.07|2127.57|2126.07|2127.57|2126.07|2127.57|2126.07|0
1649401010000|2022-04-08 06:56:50|2128.01|2126.51|2128.01|2126.51|2128.01|2126.51|2128.01|2126.51|0
1649401020000|2022-04-08 06:57:00|2128.23|2126.73|2128.01|2126.51|2128.23|2126.73|2128.01|2126.51|0
1649401050000|2022-04-08 06:57:30|2127.57|2126.07|2128.01|2126.51|2128.01|2126.51|2127.57|2126.07|0
1649401060000|2022-04-08 06:57:40|2127.58|2126.08|2127.58|2126.08|2127.58|2126.08|2127.58|2126.08|0
1649401080000|2022-04-08 06:58:00|2127.8|2126.3|2128.02|2126.52|2128.02|2126.52|2127.8|2126.3|0
1649401090000|2022-04-08 06:58:10|2128.23|2126.73|2128.47|2126.97|2128.47|2126.97|2128.23|2126.73|0
1649401100000|2022-04-08 06:58:20|2128.25|2126.75|2128.03|2126.53|2128.25|2126.75|2128.03|2126.53|0
1649401110000|2022-04-08 06:58:30|2128.25|2126.75|2128.03|2126.53|2128.47|2126.97|2128.03|2126.53|0
1649401120000|2022-04-08 06:58:40|2128.47|2126.97|2128.47|2126.97|2128.47|2126.97|2128.47|2126.97|0
1649401130000|2022-04-08 06:58:50|2128.25|2126.75|2128.01|2126.51|2128.46|2126.96|2128.01|2126.51|0
1649401140000|2022-04-08 06:59:00|2127.57|2126.07|2127.57|2126.07|2128.01|2126.51|2127.13|2125.63|0
1649401150000|2022-04-08 06:59:10|2127.13|2125.63|2127.01|2125.51|2127.57|2126.07|2127.01|2125.51|0
1649401160000|2022-04-08 06:59:20|2127.02|2125.52|2126.8|2125.3|2127.02|2125.52|2126.36|2124.86|0
1649401170000|2022-04-08 06:59:30|2127.02|2125.52|2126.61|2125.11|2127.05|2125.55|2126.39|2124.89|0
1649401180000|2022-04-08 06:59:40|2126.83|2125.33|2127.05|2125.55|2127.05|2125.55|2126.61|2125.11|0
1649401190000|2022-04-08 06:59:50|2126.84|2125.34|2126.18|2124.68|2127.49|2125.99|2126.18|2124.68|0
1649401200000|2022-04-08 07:00:00|2126.17|2124.67|2123.21|2122.71|2128.46|2127.96|2123.21|2122.71|305
1649401210000|2022-04-08 07:00:10|2123.59|2123.09|2126.34|2125.84|2126.96|2126.46|2123.34|2122.84|205
1649401220000|2022-04-08 07:00:20|2126.21|2125.71|2124.59|2124.09|2126.21|2125.71|2124.46|2123.96|225
1649401230000|2022-04-08 07:00:30|2124.46|2123.96|2125.34|2124.84|2126.46|2125.96|2124.46|2123.96|216
1649401240000|2022-04-08 07:00:40|2125.46|2124.96|2124.34|2123.84|2126.09|2125.59|2124.21|2123.71|149
1649401250000|2022-04-08 07:00:50|2124.84|2124.34|2126.59|2126.09|2126.71|2126.21|2124.84|2124.34|84
1649401260000|2022-04-08 07:01:00|2126.96|2126.46|2127.21|2126.71|2127.96|2127.46|2126.96|2126.46|230
1649401270000|2022-04-08 07:01:10|2126.21|2125.71|2127.09|2126.59|2127.21|2126.71|2126.21|2125.71|230
1649401280000|2022-04-08 07:01:20|2127.34|2126.84|2126.96|2126.46|2127.34|2126.84|2126.96|2126.46|181
1649401290000|2022-04-08 07:01:30|2127.09|2126.59|2127.21|2126.71|2127.34|2126.84|2127.09|2126.59|63
1649401300000|2022-04-08 07:01:40|2127.34|2126.84|2126.46|2125.96|2127.34|2126.84|2126.09|2125.59|253
1649401310000|2022-04-08 07:01:50|2126.34|2125.84|2127.34|2126.84|2127.34|2126.84|2126.34|2125.84|91
1649401320000|2022-04-08 07:02:00|2127.21|2126.71|2126.59|2126.09|2127.34|2126.84|2126.46|2125.96|230
1649401330000|2022-04-08 07:02:10|2126.84|2126.34|2126.34|2125.84|2126.84|2126.34|2126.34|2125.84|87
1649401340000|2022-04-08 07:02:20|2126.46|2125.96|2125.96|2125.46|2126.59|2126.09|2125.84|2125.34|156
1649401350000|2022-04-08 07:02:30|2126.09|2125.59|2125.34|2124.84|2126.21|2125.71|2125.34|2124.84|87
1649401360000|2022-04-08 07:02:40|2125.09|2124.59|2124.96|2124.46|2125.34|2124.84|2124.46|2123.96|112
1649401370000|2022-04-08 07:02:50|2124.84|2124.34|2124.84|2124.34|2125.34|2124.84|2124.84|2124.34|62
1649401380000|2022-04-08 07:03:00|2124.71|2124.21|2125.46|2124.96|2125.59|2125.09|2124.71|2124.21|41
1649401390000|2022-04-08 07:03:10|2125.34|2124.84|2124.84|2124.34|2125.34|2124.84|2124.84|2124.34|47
1649401400000|2022-04-08 07:03:20|2125.09|2124.59|2124.09|2123.59|2125.09|2124.59|2123.96|2123.46|86
1649401410000|2022-04-08 07:03:30|2123.96|2123.46|2123.96|2123.46|2123.96|2123.46|2123.59|2123.09|34
1649401420000|2022-04-08 07:03:40|2123.84|2123.34|2124.34|2123.84|2124.84|2124.34|2123.84|2123.34|104
1649401430000|2022-04-08 07:03:50|2124.46|2123.96|2124.34|2123.84|2124.84|2124.34|2124.21|2123.71|83
1649401440000|2022-04-08 07:04:00|2124.21|2123.71|2123.84|2123.34|2124.84|2124.34|2123.59|2123.09|373
1649401450000|2022-04-08 07:04:10|2123.96|2123.46|2123.84|2123.34|2124.21|2123.71|2123.71|2123.21|221
1649401460000|2022-04-08 07:04:20|2123.71|2123.21|2123.09|2122.59|2123.71|2123.21|2123.09|2122.59|252
1649401470000|2022-04-08 07:04:30|2122.84|2122.34|2122.09|2121.59|2122.96|2122.46|2121.84|2121.34|177
1649401480000|2022-04-08 07:04:40|2122.21|2121.71|2122.46|2121.96|2122.46|2121.96|2122.09|2121.59|105
1649401490000|2022-04-08 07:04:50|2122.34|2121.84|2120.46|2119.96|2122.34|2121.84|2120.46|2119.96|213
1649401500000|2022-04-08 07:05:00|2120.34|2119.84|2120.84|2120.34|2121.34|2120.84|2120.34|2119.84|150
1649401510000|2022-04-08 07:05:10|2120.71|2120.21|2120.21|2119.71|2121.09|2120.59|2120.09|2119.59|223
1649401520000|2022-04-08 07:05:20|2120.09|2119.59|2119.46|2118.96|2120.21|2119.71|2119.46|2118.96|131
1649401530000|2022-04-08 07:05:30|2119.34|2118.84|2120.96|2120.46|2120.96|2120.46|2119.21|2118.71|262
1649401540000|2022-04-08 07:05:40|2121.09|2120.59|2121.09|2120.59|2121.34|2120.84|2120.34|2119.84|52
1649401550000|2022-04-08 07:05:50|2121.21|2120.71|2121.34|2120.84|2121.59|2121.09|2121.21|2120.71|26
1649401560000|2022-04-08 07:06:00|2121.46|2120.96|2120.59|2120.09|2121.59|2121.09|2120.34|2119.84|114
1649401570000|2022-04-08 07:06:10|2120.46|2119.96|2119.21|2118.71|2120.46|2119.96|2119.21|2118.71|912
1649401580000|2022-04-08 07:06:20|2119.34|2118.84|2118.46|2117.96|2119.34|2118.84|2118.21|2117.71|145
1649401590000|2022-04-08 07:06:30|2118.34|2117.84|2118.84|2118.34|2118.84|2118.34|2118.34|2117.84|92
1649401600000|2022-04-08 07:06:40|2118.71|2118.21|2118.59|2118.09|2118.84|2118.34|2118.46|2117.96|1273
1649401610000|2022-04-08 07:06:50|2118.34|2117.84|2118.46|2117.96|2118.46|2117.96|2118.34|2117.84|143
1649401620000|2022-04-08 07:07:00|2118.34|2117.84|2118.09|2117.59|2118.46|2117.96|2117.96|2117.46|320
1649401630000|2022-04-08 07:07:10|2118.34|2117.84|2119.59|2119.09|2120.21|2119.71|2118.34|2117.84|359
1649401640000|2022-04-08 07:07:20|2119.84|2119.34|2120.09|2119.59|2120.09|2119.59|2119.59|2119.09|131
1649401650000|2022-04-08 07:07:30|2120.59|2120.09|2120.34|2119.84|2120.84|2120.34|2120.34|2119.84|77
1649401660000|2022-04-08 07:07:40|2120.59|2120.09|2121.09|2120.59|2121.21|2120.71|2120.34|2119.84|61
1649401670000|2022-04-08 07:07:50|2120.84|2120.34|2120.59|2120.09|2120.84|2120.34|2119.84|2119.34|101
1649401680000|2022-04-08 07:08:00|2120.34|2119.84|2119.59|2119.09|2120.34|2119.84|2119.59|2119.09|132
1649401690000|2022-04-08 07:08:10|2119.71|2119.21|2119.46|2118.96|2119.71|2119.21|2119.09|2118.59|230
1649401700000|2022-04-08 07:08:20|2119.34|2118.84|2119.84|2119.34|2120.21|2119.71|2119.34|2118.84|112
1649401710000|2022-04-08 07:08:30|2119.96|2119.46|2120.09|2119.59|2120.59|2120.09|2119.96|2119.46|58
1649401720000|2022-04-08 07:08:40|2120.21|2119.71|2120.21|2119.71|2120.21|2119.71|2119.71|2119.21|54
1649401730000|2022-04-08 07:08:50|2120.34|2119.84|2119.59|2119.09|2120.34|2119.84|2119.59|2119.09|38
1649401740000|2022-04-08 07:09:00|2119.46|2118.96|2118.59|2118.09|2119.46|2118.96|2118.46|2117.96|100
1649401750000|2022-04-08 07:09:10|2118.34|2117.84|2117.84|2117.34|2118.34|2117.84|2117.84|2117.34|42
1649401760000|2022-04-08 07:09:20|2118.09|2117.59|2119.09|2118.59|2119.09|2118.59|2118.09|2117.59|53
1649401770000|2022-04-08 07:09:30|2118.71|2118.21|2118.96|2118.46|2118.96|2118.46|2118.34|2117.84|35
1649401780000|2022-04-08 07:09:40|2118.84|2118.34|2118.84|2118.34|2118.96|2118.46|2118.21|2117.71|461
1649401790000|2022-04-08 07:09:50|2118.71|2118.21|2118.09|2117.59|2118.84|2118.34|2118.09|2117.59|57
1649401800000|2022-04-08 07:10:00|2118.34|2117.84|2117.21|2116.71|2118.84|2118.34|2117.09|2116.59|96
1649401810000|2022-04-08 07:10:10|2117.09|2116.59|2118.59|2118.09|2118.59|2118.09|2117.09|2116.59|108
1649401820000|2022-04-08 07:10:20|2118.46|2117.96|2118.34|2117.84|2118.59|2118.09|2118.09|2117.59|34
1649401830000|2022-04-08 07:10:30|2118.59|2118.09|2119.59|2119.09|2119.84|2119.34|2118.59|2118.09|97
1649401840000|2022-04-08 07:10:40|2119.84|2119.34|2120.34|2119.84|2120.34|2119.84|2119.84|2119.34|79
1649401850000|2022-04-08 07:10:50|2120.84|2120.34|2120.84|2120.34|2121.09|2120.59|2120.84|2120.34|48
1649401860000|2022-04-08 07:11:00|2120.46|2119.96|2119.84|2119.34|2120.46|2119.96|2119.84|2119.34|69
1649401870000|2022-04-08 07:11:10|2120.09|2119.59|2119.59|2119.09|2120.09|2119.59|2119.59|2119.09|30
1649401880000|2022-04-08 07:11:20|2119.46|2118.96|2119.09|2118.59|2120.09|2119.59|2119.09|2118.59|105
1649401890000|2022-04-08 07:11:30|2119.34|2118.84|2118.84|2118.34|2119.34|2118.84|2118.71|2118.21|60
1649401900000|2022-04-08 07:11:40|2119.34|2118.84|2120.09|2119.59|2120.09|2119.59|2119.34|2118.84|58
1649401910000|2022-04-08 07:11:50|2119.96|2119.46|2120.09|2119.59|2120.59|2120.09|2119.96|2119.46|51
1649401920000|2022-04-08 07:12:00|2120.34|2119.84|2120.84|2120.34|2121.09|2120.59|2120.34|2119.84|64
1649401930000|2022-04-08 07:12:10|2120.96|2120.46|2120.71|2120.21|2121.09|2120.59|2120.59|2120.09|76
1649401940000|2022-04-08 07:12:20|2120.59|2120.09|2120.96|2120.46|2121.09|2120.59|2120.59|2120.09|23
1649401950000|2022-04-08 07:12:30|2121.09|2120.59|2121.34|2120.84|2121.59|2121.09|2120.84|2120.34|79
1649401960000|2022-04-08 07:12:40|2121.09|2120.59|2121.09|2120.59|2121.21|2120.71|2120.84|2120.34|26
1649401970000|2022-04-08 07:12:50|2121.21|2120.71|2120.71|2120.21|2121.21|2120.71|2120.34|2119.84|75
1649401980000|2022-04-08 07:13:00|2120.59|2120.09|2120.34|2119.84|2120.71|2120.21|2120.34|2119.84|21
1649401990000|2022-04-08 07:13:10|2120.59|2120.09|2120.59|2120.09|2120.84|2120.34|2120.46|2119.96|71
1649402000000|2022-04-08 07:13:20|2120.71|2120.21|2120.34|2119.84|2120.84|2120.34|2120.34|2119.84|74
1649402010000|2022-04-08 07:13:30|2120.84|2120.34|2120.84|2120.34|2120.84|2120.34|2120.59|2120.09|80
1649402020000|2022-04-08 07:13:40|2121.09|2120.59|2121.34|2120.84|2121.46|2120.96|2120.96|2120.46|68
1649402030000|2022-04-08 07:13:50|2121.59|2121.09|2121.34|2120.84|2121.59|2121.09|2121.34|2120.84|15
1649402040000|2022-04-08 07:14:00|2121.46|2120.96|2121.71|2121.21|2122.09|2121.59|2121.34|2120.84|1617
1649402050000|2022-04-08 07:14:10|2121.84|2121.34|2121.59|2121.09|2121.84|2121.34|2121.59|2121.09|79
1649402060000|2022-04-08 07:14:20|2121.71|2121.21|2121.59|2121.09|2121.71|2121.21|2121.34|2120.84|37
1649402070000|2022-04-08 07:14:30|2121.84|2121.34|2121.46|2120.96|2121.84|2121.34|2121.09|2120.59|65
1649402080000|2022-04-08 07:14:40|2121.34|2120.84|2121.09|2120.59|2121.34|2120.84|2120.84|2120.34|38
1649402090000|2022-04-08 07:14:50|2120.84|2120.34|2120.59|2120.09|2121.09|2120.59|2120.59|2120.09|51
1649402100000|2022-04-08 07:15:00|2120.84|2120.34|2121.09|2120.59|2121.21|2120.71|2120.59|2120.09|138
1649402110000|2022-04-08 07:15:10|2121.21|2120.71|2120.09|2119.59|2121.21|2120.71|2119.84|2119.34|79
1649402120000|2022-04-08 07:15:20|2120.34|2119.84|2119.34|2118.84|2120.71|2120.21|2119.09|2118.59|99
1649402130000|2022-04-08 07:15:30|2119.21|2118.71|2119.34|2118.84|2119.59|2119.09|2119.09|2118.59|75
1649402140000|2022-04-08 07:15:40|2119.09|2118.59|2119.21|2118.71|2119.34|2118.84|2118.59|2118.09|60
1649402150000|2022-04-08 07:15:50|2119.09|2118.59|2119.21|2118.71|2119.21|2118.71|2118.84|2118.34|33
1649402160000|2022-04-08 07:16:00|2119.34|2118.84|2119.09|2118.59|2119.84|2119.34|2119.09|2118.59|2391
1649402170000|2022-04-08 07:16:10|2118.84|2118.34|2118.34|2117.84|2118.84|2118.34|2117.71|2117.21|105
1649402180000|2022-04-08 07:16:20|2118.21|2117.71|2119.21|2118.71|2119.21|2118.71|2117.96|2117.46|26
1649402190000|2022-04-08 07:16:30|2119.34|2118.84|2119.96|2119.46|2120.09|2119.59|2119.21|2118.71|49
1649402200000|2022-04-08 07:16:40|2119.84|2119.34|2119.96|2119.46|2119.96|2119.46|2119.46|2118.96|51
1649402210000|2022-04-08 07:16:50|2119.84|2119.34|2120.34|2119.84|2120.34|2119.84|2119.84|2119.34|45
1649402220000|2022-04-08 07:17:00|2120.84|2120.34|2121.21|2120.71|2121.34|2120.84|2120.84|2120.34|88
1649402230000|2022-04-08 07:17:10|2121.09|2120.59|2121.34|2120.84|2121.34|2120.84|2120.84|2120.34|75
1649402240000|2022-04-08 07:17:20|2121.21|2120.71|2120.34|2119.84|2121.21|2120.71|2120.34|2119.84|40
1649402250000|2022-04-08 07:17:30|2120.46|2119.96|2119.46|2118.96|2120.46|2119.96|2119.46|2118.96|72
1649402260000|2022-04-08 07:17:40|2119.34|2118.84|2120.09|2119.59|2120.09|2119.59|2119.34|2118.84|42
1649402270000|2022-04-08 07:17:50|2120.34|2119.84|2120.59|2120.09|2120.59|2120.09|2120.21|2119.71|26
1649402280000|2022-04-08 07:18:00|2121.09|2120.59|2120.34|2119.84|2121.09|2120.59|2120.09|2119.59|106
1649402290000|2022-04-08 07:18:10|2120.59|2120.09|2120.09|2119.59|2120.59|2120.09|2119.96|2119.46|59
1649402300000|2022-04-08 07:18:20|2120.21|2119.71|2120.09|2119.59|2120.34|2119.84|2119.71|2119.21|29
1649402310000|2022-04-08 07:18:30|2119.84|2119.34|2120.59|2120.09|2120.59|2120.09|2119.84|2119.34|49
1649402320000|2022-04-08 07:18:40|2120.46|2119.96|2120.96|2120.46|2120.96|2120.46|2120.34|2119.84|27
1649402330000|2022-04-08 07:18:50|2121.09|2120.59|2120.96|2120.46|2121.21|2120.71|2120.96|2120.46|28
1649402340000|2022-04-08 07:19:00|2121.09|2120.59|2120.59|2120.09|2121.34|2120.84|2120.46|2119.96|141
1649402350000|2022-04-08 07:19:10|2120.71|2120.21|2121.21|2120.71|2121.21|2120.71|2120.34|2119.84|479
1649402360000|2022-04-08 07:19:20|2121.09|2120.59|2121.71|2121.21|2121.84|2121.34|2121.09|2120.59|216
1649402370000|2022-04-08 07:19:30|2121.59|2121.09|2121.21|2120.71|2122.09|2121.59|2121.09|2120.59|95
1649402380000|2022-04-08 07:19:40|2121.34|2120.84|2121.84|2121.34|2121.84|2121.34|2121.34|2120.84|54
1649402390000|2022-04-08 07:19:50|2121.59|2121.09|2121.21|2120.71|2121.59|2121.09|2120.84|2120.34|75
1649402400000|2022-04-08 07:20:00|2121.34|2120.84|2120.96|2120.46|2121.59|2121.09|2120.84|2120.34|16
1649402410000|2022-04-08 07:20:10|2120.84|2120.34|2120.84|2120.34|2121.09|2120.59|2120.46|2119.96|85
1649402420000|2022-04-08 07:20:20|2120.71|2120.21|2121.59|2121.09|2121.84|2121.34|2120.71|2120.21|47
1649402430000|2022-04-08 07:20:30|2121.46|2120.96|2121.34|2120.84|2121.84|2121.34|2121.34|2120.84|32
1649402440000|2022-04-08 07:20:40|2121.59|2121.09|2121.34|2120.84|2121.59|2121.09|2121.09|2120.59|41
1649402450000|2022-04-08 07:20:50|2121.59|2121.09|2121.84|2121.34|2121.84|2121.34|2121.59|2121.09|47
1649402460000|2022-04-08 07:21:00|2121.71|2121.21|2122.09|2121.59|2122.21|2121.71|2121.71|2121.21|178
1649402470000|2022-04-08 07:21:10|2122.21|2121.71|2122.46|2121.96|2122.46|2121.96|2122.09|2121.59|41
1649402480000|2022-04-08 07:21:20|2122.59|2122.09|2122.84|2122.34|2123.21|2122.71|2122.59|2122.09|71
1649402490000|2022-04-08 07:21:30|2123.09|2122.59|2123.46|2122.96|2123.46|2122.96|2122.96|2122.46|35
1649402500000|2022-04-08 07:21:40|2123.59|2123.09|2123.84|2123.34|2123.84|2123.34|2123.59|2123.09|33
1649402510000|2022-04-08 07:21:50|2124.09|2123.59|2124.46|2123.96|2124.59|2124.09|2124.09|2123.59|70
1649402520000|2022-04-08 07:22:00|2124.59|2124.09|2124.34|2123.84|2124.84|2124.34|2124.34|2123.84|48
1649402530000|2022-04-08 07:22:10|2124.59|2124.09|2124.59|2124.09|2124.84|2124.34|2124.21|2123.71|72
1649402540000|2022-04-08 07:22:20|2124.84|2124.34|2124.21|2123.71|2125.21|2124.71|2124.21|2123.71|82
1649402550000|2022-04-08 07:22:30|2124.09|2123.59|2123.96|2123.46|2124.34|2123.84|2123.71|2123.21|14
1649402560000|2022-04-08 07:22:40|2124.09|2123.59|2123.84|2123.34|2124.21|2123.71|2123.84|2123.34|14
1649402570000|2022-04-08 07:22:50|2123.71|2123.21|2124.34|2123.84|2124.34|2123.84|2123.46|2122.96|44
1649402580000|2022-04-08 07:23:00|2124.46|2123.96|2123.59|2123.09|2124.46|2123.96|2123.34|2122.84|19
1649402590000|2022-04-08 07:23:10|2123.46|2122.96|2123.59|2123.09|2123.96|2123.46|2123.46|2122.96|32
1649402600000|2022-04-08 07:23:20|2123.46|2122.96|2123.96|2123.46|2124.09|2123.59|2123.46|2122.96|59
1649402610000|2022-04-08 07:23:30|2123.84|2123.34|2124.09|2123.59|2124.59|2124.09|2123.84|2123.34|51
1649402620000|2022-04-08 07:23:40|2124.34|2123.84|2124.46|2123.96|2124.46|2123.96|2124.09|2123.59|32
1649402630000|2022-04-08 07:23:50|2124.34|2123.84|2124.09|2123.59|2124.46|2123.96|2124.09|2123.59|28
1649402640000|2022-04-08 07:24:00|2124.21|2123.71|2123.59|2123.09|2124.21|2123.71|2123.59|2123.09|58
1649402650000|2022-04-08 07:24:10|2123.84|2123.34|2123.09|2122.59|2123.84|2123.34|2122.84|2122.34|52
1649402660000|2022-04-08 07:24:20|2122.96|2122.46|2123.21|2122.71|2123.21|2122.71|2122.96|2122.46|33
1649402670000|2022-04-08 07:24:30|2123.34|2122.84|2123.34|2122.84|2123.46|2122.96|2123.34|2122.84|18
1649402680000|2022-04-08 07:24:40|2122.96|2122.46|2122.59|2122.09|2123.09|2122.59|2122.59|2122.09|35
1649402690000|2022-04-08 07:24:50|2122.84|2122.34|2123.09|2122.59|2123.09|2122.59|2122.84|2122.34|32
1649402700000|2022-04-08 07:25:00|2122.96|2122.46|2122.59|2122.09|2122.96|2122.46|2122.46|2121.96|19
1649402710000|2022-04-08 07:25:10|2122.46|2121.96|2121.71|2121.21|2122.46|2121.96|2121.59|2121.09|26
1649402720000|2022-04-08 07:25:20|2121.84|2121.34|2121.09|2120.59|2121.96|2121.46|2120.96|2120.46|49
1649402730000|2022-04-08 07:25:30|2120.96|2120.46|2120.34|2119.84|2120.96|2120.46|2120.34|2119.84|36
1649402740000|2022-04-08 07:25:40|2120.59|2120.09|2121.09|2120.59|2121.34|2120.84|2120.59|2120.09|49
1649402750000|2022-04-08 07:25:50|2120.96|2120.46|2120.09|2119.59|2120.96|2120.46|2120.09|2119.59|40
1649402760000|2022-04-08 07:26:00|2119.96|2119.46|2119.96|2119.46|2120.09|2119.59|2119.84|2119.34|32
1649402770000|2022-04-08 07:26:10|2119.84|2119.34|2120.84|2120.34|2120.84|2120.34|2119.84|2119.34|57
1649402780000|2022-04-08 07:26:20|2120.96|2120.46|2120.84|2120.34|2120.96|2120.46|2120.46|2119.96|29
1649402790000|2022-04-08 07:26:30|2120.71|2120.21|2120.59|2120.09|2120.71|2120.21|2120.34|2119.84|20
1649402800000|2022-04-08 07:26:40|2120.46|2119.96|2120.84|2120.34|2121.34|2120.84|2120.46|2119.96|77
1649402810000|2022-04-08 07:26:50|2120.59|2120.09|2121.46|2120.96|2121.46|2120.96|2120.59|2120.09|89
1649402820000|2022-04-08 07:27:00|2121.34|2120.84|2121.09|2120.59|2121.34|2120.84|2120.84|2120.34|40
1649402830000|2022-04-08 07:27:10|2121.21|2120.71|2121.09|2120.59|2121.21|2120.71|2120.59|2120.09|43
1649402840000|2022-04-08 07:27:20|2120.71|2120.21|2119.71|2119.21|2120.71|2120.21|2119.59|2119.09|65
1649402850000|2022-04-08 07:27:30|2119.84|2119.34|2119.71|2119.21|2119.84|2119.34|2119.71|2119.21|18
1649402860000|2022-04-08 07:27:40|2119.84|2119.34|2119.46|2118.96|2119.84|2119.34|2118.96|2118.46|84
1649402870000|2022-04-08 07:27:50|2119.34|2118.84|2119.59|2119.09|2119.71|2119.21|2119.21|2118.71|27
1649402880000|2022-04-08 07:28:00|2119.84|2119.34|2119.84|2119.34|2120.46|2119.96|2119.59|2119.09|48
1649402890000|2022-04-08 07:28:10|2119.96|2119.46|2120.21|2119.71|2120.46|2119.96|2119.96|2119.46|59
1649402900000|2022-04-08 07:28:20|2120.34|2119.84|2120.84|2120.34|2120.84|2120.34|2120.34|2119.84|36
1649402910000|2022-04-08 07:28:30|2120.96|2120.46|2120.96|2120.46|2120.96|2120.46|2120.71|2120.21|15
1649402920000|2022-04-08 07:28:40|2121.09|2120.59|2121.34|2120.84|2121.46|2120.96|2121.09|2120.59|10
1649402930000|2022-04-08 07:28:50|2121.09|2120.59|2121.34|2120.84|2121.59|2121.09|2121.09|2120.59|29
1649402940000|2022-04-08 07:29:00|2121.46|2120.96|2121.84|2121.34|2122.09|2121.59|2121.34|2120.84|21
1649402950000|2022-04-08 07:29:10|2121.71|2121.21|2121.59|2121.09|2121.71|2121.21|2121.34|2120.84|22
1649402960000|2022-04-08 07:29:20|2121.84|2121.34|2121.84|2121.34|2121.96|2121.46|2121.59|2121.09|29
1649402970000|2022-04-08 07:29:30|2122.09|2121.59|2121.84|2121.34|2122.59|2122.09|2121.84|2121.34|41
1649402980000|2022-04-08 07:29:40|2122.09|2121.59|2122.21|2121.71|2122.34|2121.84|2121.96|2121.46|19
1649402990000|2022-04-08 07:29:50|2122.34|2121.84|2123.09|2122.59|2123.09|2122.59|2122.34|2121.84|33
1649403000000|2022-04-08 07:30:00|2123.34|2122.84|2121.59|2121.09|2123.34|2122.84|2121.59|2121.09|147
1649403010000|2022-04-08 07:30:10|2121.46|2120.96|2121.34|2120.84|2121.59|2121.09|2121.09|2120.59|343
1649403020000|2022-04-08 07:30:20|2121.21|2120.71|2119.96|2119.46|2121.21|2120.71|2119.84|2119.34|80
1649403030000|2022-04-08 07:30:30|2120.09|2119.59|2119.34|2118.84|2120.84|2120.34|2119.34|2118.84|548
1649403040000|2022-04-08 07:30:40|2119.46|2118.96|2119.71|2119.21|2119.84|2119.34|2119.46|2118.96|36
1649403050000|2022-04-08 07:30:50|2119.59|2119.09|2118.96|2118.46|2119.59|2119.09|2118.96|2118.46|212
1649403060000|2022-04-08 07:31:00|2118.84|2118.34|2119.09|2118.59|2119.34|2118.84|2118.59|2118.09|112
1649403070000|2022-04-08 07:31:10|2119.34|2118.84|2119.84|2119.34|2119.84|2119.34|2119.09|2118.59|66
1649403080000|2022-04-08 07:31:20|2120.09|2119.59|2119.34|2118.84|2120.09|2119.59|2119.21|2118.71|36
1649403090000|2022-04-08 07:31:30|2119.59|2119.09|2119.21|2118.71|2119.59|2119.09|2119.09|2118.59|55
1649403100000|2022-04-08 07:31:40|2119.09|2118.59|2118.96|2118.46|2119.09|2118.59|2118.59|2118.09|54
1649403110000|2022-04-08 07:31:50|2118.84|2118.34|2119.09|2118.59|2119.09|2118.59|2118.84|2118.34|41
1649403120000|2022-04-08 07:32:00|2118.96|2118.46|2119.21|2118.71|2119.34|2118.84|2118.96|2118.46|59
1649403130000|2022-04-08 07:32:10|2119.09|2118.59|2118.34|2117.84|2119.09|2118.59|2118.34|2117.84|83
1649403140000|2022-04-08 07:32:20|2118.21|2117.71|2118.59|2118.09|2118.59|2118.09|2118.21|2117.71|91
1649403150000|2022-04-08 07:32:30|2118.71|2118.21|2118.96|2118.46|2119.09|2118.59|2118.59|2118.09|32
1649403160000|2022-04-08 07:32:40|2119.34|2118.84|2119.09|2118.59|2119.59|2119.09|2119.09|2118.59|260
1649403170000|2022-04-08 07:32:50|2119.34|2118.84|2119.09|2118.59|2119.34|2118.84|2119.09|2118.59|45
1649403180000|2022-04-08 07:33:00|2119.34|2118.84|2119.09|2118.59|2119.34|2118.84|2119.09|2118.59|20
1649403190000|2022-04-08 07:33:10|2119.34|2118.84|2119.09|2118.59|2119.34|2118.84|2118.71|2118.21|129
1649403200000|2022-04-08 07:33:20|2118.96|2118.46|2119.34|2118.84|2119.34|2118.84|2118.96|2118.46|96
1649403210000|2022-04-08 07:33:30|2119.21|2118.71|2119.09|2118.59|2119.34|2118.84|2118.96|2118.46|71
1649403220000|2022-04-08 07:33:40|2118.84|2118.34|2119.84|2119.34|2119.84|2119.34|2118.84|2118.34|56
1649403230000|2022-04-08 07:33:50|2119.59|2119.09|2119.09|2118.59|2119.59|2119.09|2119.09|2118.59|40
1649403240000|2022-04-08 07:34:00|2118.84|2118.34|2118.71|2118.21|2119.09|2118.59|2118.59|2118.09|114
1649403250000|2022-04-08 07:34:10|2118.84|2118.34|2118.84|2118.34|2118.84|2118.34|2118.71|2118.21|22
1649403260000|2022-04-08 07:34:20|2118.71|2118.21|2118.34|2117.84|2118.71|2118.21|2118.09|2117.59|37
1649403270000|2022-04-08 07:34:30|2118.09|2117.59|2117.84|2117.34|2118.59|2118.09|2117.84|2117.34|119
1649403280000|2022-04-08 07:34:40|2118.09|2117.59|2117.96|2117.46|2118.09|2117.59|2117.84|2117.34|20
1649403290000|2022-04-08 07:34:50|2117.84|2117.34|2117.46|2116.96|2117.84|2117.34|2117.34|2116.84|107
1649403300000|2022-04-08 07:35:00|2117.34|2116.84|2118.46|2117.96|2118.84|2118.34|2117.34|2116.84|155
1649403310000|2022-04-08 07:35:10|2118.34|2117.84|2118.09|2117.59|2118.34|2117.84|2117.96|2117.46|56
1649403320000|2022-04-08 07:35:20|2118.21|2117.71|2118.46|2117.96|2118.46|2117.96|2117.84|2117.34|55
1649403330000|2022-04-08 07:35:30|2118.34|2117.84|2118.71|2118.21|2118.84|2118.34|2118.34|2117.84|250
1649403340000|2022-04-08 07:35:40|2118.46|2117.96|2118.84|2118.34|2118.84|2118.34|2118.46|2117.96|31
1649403350000|2022-04-08 07:35:50|2118.71|2118.21|2119.59|2119.09|2119.84|2119.34|2118.71|2118.21|52
1649403360000|2022-04-08 07:36:00|2119.09|2118.59|2118.71|2118.21|2119.09|2118.59|2118.71|2118.21|37
1649403370000|2022-04-08 07:36:10|2118.59|2118.09|2118.21|2117.71|2118.84|2118.34|2118.09|2117.59|54
1649403380000|2022-04-08 07:36:20|2118.09|2117.59|2117.71|2117.21|2118.09|2117.59|2117.59|2117.09|64
1649403390000|2022-04-08 07:36:30|2117.59|2117.09|2117.21|2116.71|2117.59|2117.09|2117.21|2116.71|52
1649403400000|2022-04-08 07:36:40|2117.09|2116.59|2117.34|2116.84|2117.34|2116.84|2117.09|2116.59|48
1649403410000|2022-04-08 07:36:50|2117.21|2116.71|2116.96|2116.46|2117.34|2116.84|2116.96|2116.46|48
1649403420000|2022-04-08 07:37:00|2116.84|2116.34|2117.34|2116.84|2117.59|2117.09|2116.84|2116.34|72
1649403430000|2022-04-08 07:37:10|2117.59|2117.09|2117.84|2117.34|2117.84|2117.34|2117.46|2116.96|56
1649403440000|2022-04-08 07:37:20|2117.71|2117.21|2117.59|2117.09|2117.71|2117.21|2117.46|2116.96|31
1649403450000|2022-04-08 07:37:30|2117.46|2116.96|2117.21|2116.71|2117.46|2116.96|2117.21|2116.71|26
1649403460000|2022-04-08 07:37:40|2117.34|2116.84|2117.34|2116.84|2117.59|2117.09|2117.34|2116.84|37
1649403470000|2022-04-08 07:37:50|2117.21|2116.71|2117.59|2117.09|2118.09|2117.59|2117.09|2116.59|139
1649403480000|2022-04-08 07:38:00|2117.71|2117.21|2118.34|2117.84|2118.34|2117.84|2117.71|2117.21|68
1649403490000|2022-04-08 07:38:10|2118.09|2117.59|2118.59|2118.09|2118.59|2118.09|2118.09|2117.59|36
1649403500000|2022-04-08 07:38:20|2118.84|2118.34|2118.59|2118.09|2118.84|2118.34|2118.59|2118.09|20
1649403510000|2022-04-08 07:38:30|2118.34|2117.84|2118.34|2117.84|2118.34|2117.84|2118.21|2117.71|23
1649403520000|2022-04-08 07:38:40|2118.21|2117.71|2117.84|2117.34|2118.21|2117.71|2117.84|2117.34|45
1649403530000|2022-04-08 07:38:50|2117.59|2117.09|2117.59|2117.09|2117.59|2117.09|2117.34|2116.84|39
1649403540000|2022-04-08 07:39:00|2117.46|2116.96|2117.59|2117.09|2117.84|2117.34|2117.46|2116.96|44
1649403550000|2022-04-08 07:39:10|2117.84|2117.34|2117.59|2117.09|2117.84|2117.34|2117.46|2116.96|42
1649403560000|2022-04-08 07:39:20|2117.84|2117.34|2117.96|2117.46|2118.09|2117.59|2117.84|2117.34|34
1649403570000|2022-04-08 07:39:30|2118.09|2117.59|2118.59|2118.09|2118.59|2118.09|2117.96|2117.46|43
1649403580000|2022-04-08 07:39:40|2118.71|2118.21|2118.84|2118.34|2119.09|2118.59|2118.71|2118.21|33
1649403590000|2022-04-08 07:39:50|2118.96|2118.46|2118.84|2118.34|2119.09|2118.59|2118.84|2118.34|6
1649403600000|2022-04-08 07:40:00|2119.16|2118.66|2120.41|2119.91|2120.41|2119.91|2119.16|2118.66|45
1649403610000|2022-04-08 07:40:10|2120.28|2119.78|2119.78|2119.28|2120.28|2119.78|2119.66|2119.16|33
1649403620000|2022-04-08 07:40:20|2119.66|2119.16|2119.66|2119.16|2119.78|2119.28|2119.66|2119.16|3
1649403630000|2022-04-08 07:40:30|2119.53|2119.03|2119.53|2119.03|2119.66|2119.16|2119.41|2118.91|13
1649403640000|2022-04-08 07:40:40|2119.41|2118.91|2119.78|2119.28|2119.91|2119.41|2119.41|2118.91|57
1649403650000|2022-04-08 07:40:50|2119.66|2119.16|2119.66|2119.16|2119.91|2119.41|2119.53|2119.03|49
1649403660000|2022-04-08 07:41:00|2119.78|2119.28|2119.91|2119.41|2120.03|2119.53|2119.78|2119.28|11
1649403670000|2022-04-08 07:41:10|2119.66|2119.16|2119.53|2119.03|2119.78|2119.28|2119.41|2118.91|22
1649403680000|2022-04-08 07:41:20|2119.16|2118.66|2118.66|2118.16|2119.28|2118.78|2118.66|2118.16|58
1649403690000|2022-04-08 07:41:30|2118.78|2118.28|2118.41|2117.91|2118.78|2118.28|2118.41|2117.91|11
1649403700000|2022-04-08 07:41:40|2118.53|2118.03|2117.41|2116.91|2118.53|2118.03|2117.41|2116.91|59
1649403710000|2022-04-08 07:41:50|2117.53|2117.03|2117.41|2116.91|2117.53|2117.03|2117.28|2116.78|42
1649403720000|2022-04-08 07:42:00|2117.53|2117.03|2117.78|2117.28|2117.91|2117.41|2117.41|2116.91|43
1649403730000|2022-04-08 07:42:10|2117.91|2117.41|2118.66|2118.16|2118.91|2118.41|2117.78|2117.28|71
1649403740000|2022-04-08 07:42:20|2118.78|2118.28|2119.03|2118.53|2119.16|2118.66|2118.78|2118.28|22
1649403750000|2022-04-08 07:42:30|2119.16|2118.66|2119.16|2118.66|2119.16|2118.66|2119.03|2118.53|11
1649403760000|2022-04-08 07:42:40|2119.41|2118.91|2119.28|2118.78|2119.41|2118.91|2119.16|2118.66|16
1649403770000|2022-04-08 07:42:50|2119.41|2118.91|2119.16|2118.66|2119.41|2118.91|2119.16|2118.66|30
1649403780000|2022-04-08 07:43:00|2119.03|2118.53|2119.16|2118.66|2119.16|2118.66|2118.91|2118.41|40
1649403790000|2022-04-08 07:43:10|2118.78|2118.28|2118.91|2118.41|2119.03|2118.53|2118.66|2118.16|33
1649403800000|2022-04-08 07:43:20|2118.78|2118.28|2119.16|2118.66|2119.28|2118.78|2118.78|2118.28|52
1649403810000|2022-04-08 07:43:30|2119.03|2118.53|2119.03|2118.53|2119.28|2118.78|2119.03|2118.53|39
1649403820000|2022-04-08 07:43:40|2119.16|2118.66|2119.16|2118.66|2119.16|2118.66|2118.91|2118.41|25
1649403830000|2022-04-08 07:43:50|2119.03|2118.53|2120.03|2119.53|2120.03|2119.53|2119.03|2118.53|46
1649403840000|2022-04-08 07:44:00|2120.16|2119.66|2119.91|2119.41|2120.16|2119.66|2119.91|2119.41|77
1649403850000|2022-04-08 07:44:10|2119.78|2119.28|2118.91|2118.41|2119.78|2119.28|2118.91|2118.41|25
1649403860000|2022-04-08 07:44:20|2119.03|2118.53|2118.41|2117.91|2119.03|2118.53|2118.41|2117.91|14
1649403870000|2022-04-08 07:44:30|2118.66|2118.16|2118.41|2117.91|2118.78|2118.28|2118.41|2117.91|58
1649403880000|2022-04-08 07:44:40|2118.53|2118.03|2118.53|2118.03|2118.53|2118.03|2117.91|2117.41|50
1649403890000|2022-04-08 07:44:50|2118.66|2118.16|2118.16|2117.66|2118.66|2118.16|2118.16|2117.66|7
1649403900000|2022-04-08 07:45:00|2118.03|2117.53|2117.66|2117.16|2118.03|2117.53|2117.53|2117.03|35
1649403910000|2022-04-08 07:45:10|2117.53|2117.03|2117.16|2116.66|2117.66|2117.16|2116.91|2116.41|27
1649403920000|2022-04-08 07:45:20|2117.41|2116.91|2118.16|2117.66|2118.16|2117.66|2117.41|2116.91|23
1649403930000|2022-04-08 07:45:30|2117.91|2117.41|2118.16|2117.66|2118.16|2117.66|2117.91|2117.41|16
1649403940000|2022-04-08 07:45:40|2118.03|2117.53|2117.66|2117.16|2118.16|2117.66|2117.66|2117.16|12
1649403950000|2022-04-08 07:45:50|2117.78|2117.28|2118.03|2117.53|2118.03|2117.53|2117.78|2117.28|25
1649403960000|2022-04-08 07:46:00|2118.16|2117.66|2118.03|2117.53|2118.16|2117.66|2117.91|2117.41|8
1649403970000|2022-04-08 07:46:10|2117.91|2117.41|2118.16|2117.66|2118.16|2117.66|2117.91|2117.41|15
1649403980000|2022-04-08 07:46:20|2118.28|2117.78|2118.41|2117.91|2118.66|2118.16|2118.28|2117.78|28
1649403990000|2022-04-08 07:46:30|2118.66|2118.16|2118.91|2118.41|2119.16|2118.66|2118.66|2118.16|31
1649404000000|2022-04-08 07:46:40|2119.03|2118.53|2118.66|2118.16|2119.16|2118.66|2118.66|2118.16|30
1649404010000|2022-04-08 07:46:50|2118.53|2118.03|2118.66|2118.16|2118.78|2118.28|2118.53|2118.03|8
1649404020000|2022-04-08 07:47:00|2118.91|2118.41|2118.91|2118.41|2118.91|2118.41|2118.91|2118.41|24
1649404030000|2022-04-08 07:47:10|2118.78|2118.28|2118.78|2118.28|2118.78|2118.28|2118.66|2118.16|261
1649404040000|2022-04-08 07:47:20|2118.66|2118.16|2118.41|2117.91|2118.91|2118.41|2118.41|2117.91|119
1649404050000|2022-04-08 07:47:30|2118.16|2117.66|2118.41|2117.91|2118.41|2117.91|2118.16|2117.66|14
1649404060000|2022-04-08 07:47:40|2118.53|2118.03|2119.16|2118.66|2119.16|2118.66|2118.53|2118.03|29
1649404070000|2022-04-08 07:47:50|2118.91|2118.41|2118.91|2118.41|2119.16|2118.66|2118.91|2118.41|27
1649404080000|2022-04-08 07:48:00|2119.16|2118.66|2118.66|2118.16|2119.16|2118.66|2118.41|2117.91|33
1649404090000|2022-04-08 07:48:10|2118.91|2118.41|2118.78|2118.28|2119.28|2118.78|2118.78|2118.28|61
1649404100000|2022-04-08 07:48:20|2118.66|2118.16|2118.16|2117.66|2118.66|2118.16|2118.16|2117.66|23
1649404110000|2022-04-08 07:48:30|2118.41|2117.91|2118.28|2117.78|2118.66|2118.16|2118.16|2117.66|1079
1649404120000|2022-04-08 07:48:40|2118.41|2117.91|2118.53|2118.03|2118.66|2118.16|2118.16|2117.66|12
1649404130000|2022-04-08 07:48:50|2118.66|2118.16|2118.91|2118.41|2118.91|2118.41|2118.66|2118.16|24
1649404140000|2022-04-08 07:49:00|2119.03|2118.53|2119.16|2118.66|2119.16|2118.66|2118.91|2118.41|637
1649404150000|2022-04-08 07:49:10|2119.41|2118.91|2119.53|2119.03|2119.66|2119.16|2119.41|2118.91|41
1649404160000|2022-04-08 07:49:20|2119.41|2118.91|2119.91|2119.41|2120.16|2119.66|2119.41|2118.91|8
1649404170000|2022-04-08 07:49:30|2119.66|2119.16|2119.78|2119.28|2119.91|2119.41|2119.66|2119.16|17
1649404180000|2022-04-08 07:49:40|2119.91|2119.41|2119.53|2119.03|2119.91|2119.41|2119.41|2118.91|11
1649404190000|2022-04-08 07:49:50|2119.66|2119.16|2119.28|2118.78|2119.66|2119.16|2119.28|2118.78|10
1649404200000|2022-04-08 07:50:00|2119.16|2118.66|2119.16|2118.66|2119.41|2118.91|2119.03|2118.53|34
1649404210000|2022-04-08 07:50:10|2118.91|2118.41|2118.78|2118.28|2118.91|2118.41|2118.66|2118.16|24
1649404220000|2022-04-08 07:50:20|2118.91|2118.41|2119.03|2118.53|2119.16|2118.66|2118.91|2118.41|43
1649404230000|2022-04-08 07:50:30|2118.91|2118.41|2119.16|2118.66|2119.16|2118.66|2118.78|2118.28|11
1649404240000|2022-04-08 07:50:40|2119.41|2118.91|2119.41|2118.91|2119.41|2118.91|2119.28|2118.78|13
1649404250000|2022-04-08 07:50:50|2119.66|2119.16|2119.41|2118.91|2119.66|2119.16|2119.16|2118.66|41
1649404260000|2022-04-08 07:51:00|2119.53|2119.03|2119.78|2119.28|2119.78|2119.28|2119.53|2119.03|10
1649404270000|2022-04-08 07:51:10|2119.91|2119.41|2119.91|2119.41|2120.03|2119.53|2119.78|2119.28|28
1649404280000|2022-04-08 07:51:20|2120.03|2119.53|2120.16|2119.66|2120.16|2119.66|2120.03|2119.53|20
1649404290000|2022-04-08 07:51:30|2120.03|2119.53|2120.41|2119.91|2120.41|2119.91|2120.03|2119.53|30
1649404300000|2022-04-08 07:51:40|2120.16|2119.66|2120.41|2119.91|2120.41|2119.91|2120.16|2119.66|4
1649404310000|2022-04-08 07:51:50|2120.66|2120.16|2120.66|2120.16|2120.66|2120.16|2120.66|2120.16|32
1649404320000|2022-04-08 07:52:00|2120.41|2119.91|2120.66|2120.16|2120.66|2120.16|2120.41|2119.91|38
1649404330000|2022-04-08 07:52:10|2120.41|2119.91|2120.41|2119.91|2120.66|2120.16|2120.16|2119.66|112
1649404340000|2022-04-08 07:52:20|2120.28|2119.78|2120.16|2119.66|2120.28|2119.78|2120.16|2119.66|3
1649404350000|2022-04-08 07:52:30|2120.41|2119.91|2120.28|2119.78|2120.41|2119.91|2120.28|2119.78|71
1649404360000|2022-04-08 07:52:40|2120.16|2119.66|2119.66|2119.16|2120.28|2119.78|2119.66|2119.16|2033
1649404370000|2022-04-08 07:52:50|2119.53|2119.03|2120.28|2119.78|2120.28|2119.78|2119.41|2118.91|69
1649404380000|2022-04-08 07:53:00|2120.41|2119.91|2120.66|2120.16|2120.91|2120.41|2120.41|2119.91|49
1649404390000|2022-04-08 07:53:10|2120.78|2120.28|2121.03|2120.53|2121.16|2120.66|2120.66|2120.16|36
1649404400000|2022-04-08 07:53:20|2120.91|2120.41|2121.66|2121.16|2121.78|2121.28|2120.91|2120.41|116
1649404410000|2022-04-08 07:53:30|2121.78|2121.28|2122.41|2121.91|2122.41|2121.91|2121.78|2121.28|39
1649404420000|2022-04-08 07:53:40|2122.16|2121.66|2122.28|2121.78|2122.41|2121.91|2122.16|2121.66|21
1649404430000|2022-04-08 07:53:50|2122.16|2121.66|2122.03|2121.53|2122.28|2121.78|2121.91|2121.41|45
1649404440000|2022-04-08 07:54:00|2121.91|2121.41|2121.78|2121.28|2122.16|2121.66|2121.66|2121.16|95
1649404450000|2022-04-08 07:54:10|2121.91|2121.41|2122.66|2122.16|2122.66|2122.16|2121.78|2121.28|79
1649404460000|2022-04-08 07:54:20|2122.53|2122.03|2122.91|2122.41|2123.16|2122.66|2122.53|2122.03|39
1649404470000|2022-04-08 07:54:30|2122.78|2122.28|2122.66|2122.16|2123.16|2122.66|2122.41|2121.91|71
1649404480000|2022-04-08 07:54:40|2122.78|2122.28|2122.41|2121.91|2122.78|2122.28|2122.41|2121.91|27
1649404490000|2022-04-08 07:54:50|2122.53|2122.03|2122.28|2121.78|2122.53|2122.03|2122.28|2121.78|22
1649404500000|2022-04-08 07:55:00|2122.41|2121.91|2122.28|2121.78|2122.41|2121.91|2122.28|2121.78|55
1649404510000|2022-04-08 07:55:10|2122.16|2121.66|2122.16|2121.66|2122.66|2122.16|2122.16|2121.66|57
1649404520000|2022-04-08 07:55:20|2122.41|2121.91|2122.03|2121.53|2122.41|2121.91|2121.91|2121.41|95
1649404530000|2022-04-08 07:55:30|2121.91|2121.41|2122.53|2122.03|2122.53|2122.03|2121.91|2121.41|37
1649404540000|2022-04-08 07:55:40|2122.41|2121.91|2122.66|2122.16|2122.91|2122.41|2122.41|2121.91|25
1649404550000|2022-04-08 07:55:50|2122.53|2122.03|2122.66|2122.16|2122.66|2122.16|2122.41|2121.91|47
1649404560000|2022-04-08 07:56:00|2122.78|2122.28|2122.41|2121.91|2122.91|2122.41|2122.16|2121.66|35
1649404570000|2022-04-08 07:56:10|2122.53|2122.03|2122.03|2121.53|2122.66|2122.16|2121.91|2121.41|51
1649404580000|2022-04-08 07:56:20|2122.16|2121.66|2122.16|2121.66|2122.16|2121.66|2122.16|2121.66|2
1649404590000|2022-04-08 07:56:30|2122.41|2121.91|2122.66|2122.16|2122.66|2122.16|2122.41|2121.91|41
1649404600000|2022-04-08 07:56:40|2122.78|2122.28|2122.66|2122.16|2122.78|2122.28|2122.66|2122.16|9
1649404610000|2022-04-08 07:56:50|2122.53|2122.03|2122.66|2122.16|2122.66|2122.16|2122.41|2121.91|27
1649404620000|2022-04-08 07:57:00|2122.91|2122.41|2122.78|2122.28|2122.91|2122.41|2122.78|2122.28|29
1649404630000|2022-04-08 07:57:10|2122.91|2122.41|2123.16|2122.66|2123.16|2122.66|2122.66|2122.16|49
1649404640000|2022-04-08 07:57:20|2123.41|2122.91|2123.41|2122.91|2123.78|2123.28|2123.41|2122.91|40
1649404650000|2022-04-08 07:57:30|2123.28|2122.78|2123.16|2122.66|2123.28|2122.78|2123.16|2122.66|40
1649404660000|2022-04-08 07:57:40|2122.91|2122.41|2123.16|2122.66|2123.16|2122.66|2122.91|2122.41|19
1649404670000|2022-04-08 07:57:50|2123.03|2122.53|2123.66|2123.16|2123.78|2123.28|2122.91|2122.41|78
1649404680000|2022-04-08 07:58:00|2123.91|2123.41|2123.91|2123.41|2124.03|2123.53|2123.91|2123.41|62
1649404690000|2022-04-08 07:58:10|2124.16|2123.66|2124.16|2123.66|2124.16|2123.66|2124.03|2123.53|43
1649404700000|2022-04-08 07:58:20|2124.41|2123.91|2124.41|2123.91|2124.41|2123.91|2124.16|2123.66|29
1649404710000|2022-04-08 07:58:30|2124.28|2123.78|2124.66|2124.16|2124.66|2124.16|2124.28|2123.78|36
1649404720000|2022-04-08 07:58:40|2124.91|2124.41|2124.41|2123.91|2124.91|2124.41|2124.41|2123.91|63
1649404730000|2022-04-08 07:58:50|2124.03|2123.53|2123.91|2123.41|2124.03|2123.53|2123.91|2123.41|51
1649404740000|2022-04-08 07:59:00|2123.66|2123.16|2123.91|2123.41|2123.91|2123.41|2123.66|2123.16|32
1649404750000|2022-04-08 07:59:10|2124.16|2123.66|2124.41|2123.91|2124.66|2124.16|2124.16|2123.66|41
1649404760000|2022-04-08 07:59:20|2124.66|2124.16|2124.78|2124.28|2124.91|2124.41|2124.66|2124.16|56
1649404770000|2022-04-08 07:59:30|2124.91|2124.41|2124.66|2124.16|2124.91|2124.41|2124.66|2124.16|5
1649404780000|2022-04-08 07:59:40|2124.41|2123.91|2124.16|2123.66|2124.41|2123.91|2124.16|2123.66|54
1649404790000|2022-04-08 07:59:50|2124.28|2123.78|2124.91|2124.41|2125.53|2125.03|2124.16|2123.66|287
1649404800000|2022-04-08 08:00:00|2124.78|2124.28|2124.41|2123.91|2124.91|2124.41|2124.41|2123.91|59
1649404810000|2022-04-08 08:00:10|2124.66|2124.16|2124.53|2124.03|2124.66|2124.16|2124.41|2123.91|44
1649404820000|2022-04-08 08:00:20|2124.66|2124.16|2124.66|2124.16|2124.66|2124.16|2124.53|2124.03|16
1649404830000|2022-04-08 08:00:30|2124.91|2124.41|2125.03|2124.53|2125.16|2124.66|2124.91|2124.41|31
1649404840000|2022-04-08 08:00:40|2124.91|2124.41|2125.41|2124.91|2125.41|2124.91|2124.91|2124.41|46
1649404850000|2022-04-08 08:00:50|2125.28|2124.78|2125.66|2125.16|2125.66|2125.16|2125.16|2124.66|269
1649404860000|2022-04-08 08:01:00|2125.91|2125.41|2126.03|2125.53|2126.66|2126.16|2125.91|2125.41|157
1649404870000|2022-04-08 08:01:10|2125.91|2125.41|2125.28|2124.78|2125.91|2125.41|2125.28|2124.78|52
1649404880000|2022-04-08 08:01:20|2125.41|2124.91|2124.91|2124.41|2125.41|2124.91|2124.91|2124.41|111
1649404890000|2022-04-08 08:01:30|2124.66|2124.16|2124.41|2123.91|2124.78|2124.28|2124.41|2123.91|102
1649404900000|2022-04-08 08:01:40|2124.66|2124.16|2125.03|2124.53|2125.16|2124.66|2124.66|2124.16|50
1649404910000|2022-04-08 08:01:50|2125.16|2124.66|2125.41|2124.91|2125.41|2124.91|2125.03|2124.53|22
1649404920000|2022-04-08 08:02:00|2125.66|2125.16|2125.41|2124.91|2125.66|2125.16|2125.41|2124.91|22
1649404930000|2022-04-08 08:02:10|2125.66|2125.16|2125.41|2124.91|2126.16|2125.66|2125.41|2124.91|96
1649404940000|2022-04-08 08:02:20|2125.53|2125.03|2125.41|2124.91|2125.66|2125.16|2125.41|2124.91|6
1649404950000|2022-04-08 08:02:30|2125.66|2125.16|2125.53|2125.03|2125.66|2125.16|2125.53|2125.03|15
1649404960000|2022-04-08 08:02:40|2125.66|2125.16|2125.28|2124.78|2125.66|2125.16|2125.16|2124.66|29
1649404970000|2022-04-08 08:02:50|2125.16|2124.66|2126.03|2125.53|2126.03|2125.53|2125.16|2124.66|77
1649404980000|2022-04-08 08:03:00|2126.16|2125.66|2126.16|2125.66|2126.41|2125.91|2125.91|2125.41|93
1649404990000|2022-04-08 08:03:10|2126.28|2125.78|2126.66|2126.16|2126.78|2126.28|2126.16|2125.66|51
1649405000000|2022-04-08 08:03:20|2126.78|2126.28|2126.41|2125.91|2126.78|2126.28|2126.16|2125.66|80
1649405010000|2022-04-08 08:03:30|2126.53|2126.03|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|49
1649405020000|2022-04-08 08:03:40|2126.16|2125.66|2126.03|2125.53|2126.16|2125.66|2125.91|2125.41|54
1649405030000|2022-04-08 08:03:50|2126.16|2125.66|2125.66|2125.16|2126.16|2125.66|2125.66|2125.16|47
1649405040000|2022-04-08 08:04:00|2125.53|2125.03|2125.28|2124.78|2125.53|2125.03|2125.28|2124.78|67
1649405050000|2022-04-08 08:04:10|2125.41|2124.91|2126.41|2125.91|2126.41|2125.91|2125.41|2124.91|86
1649405060000|2022-04-08 08:04:20|2126.53|2126.03|2126.91|2126.41|2126.91|2126.41|2126.41|2125.91|82
1649405070000|2022-04-08 08:04:30|2127.03|2126.53|2127.16|2126.66|2127.16|2126.66|2127.03|2126.53|86
1649405080000|2022-04-08 08:04:40|2127.28|2126.78|2127.78|2127.28|2127.91|2127.41|2127.16|2126.66|103
1649405090000|2022-04-08 08:04:50|2127.91|2127.41|2127.66|2127.16|2127.91|2127.41|2127.66|2127.16|50
1649405100000|2022-04-08 08:05:00|2127.78|2127.28|2127.41|2126.91|2127.91|2127.41|2127.41|2126.91|101
1649405110000|2022-04-08 08:05:10|2127.53|2127.03|2127.16|2126.66|2127.66|2127.16|2127.16|2126.66|68
1649405120000|2022-04-08 08:05:20|2127.28|2126.78|2127.03|2126.53|2127.28|2126.78|2127.03|2126.53|63
1649405130000|2022-04-08 08:05:30|2126.91|2126.41|2126.78|2126.28|2127.16|2126.66|2126.78|2126.28|47
1649405140000|2022-04-08 08:05:40|2126.66|2126.16|2127.28|2126.78|2127.28|2126.78|2126.66|2126.16|90
1649405150000|2022-04-08 08:05:50|2127.16|2126.66|2127.41|2126.91|2127.41|2126.91|2127.16|2126.66|37
1649405160000|2022-04-08 08:06:00|2127.53|2127.03|2127.66|2127.16|2127.78|2127.28|2127.53|2127.03|34
1649405170000|2022-04-08 08:06:10|2127.78|2127.28|2127.41|2126.91|2127.78|2127.28|2127.41|2126.91|52
1649405180000|2022-04-08 08:06:20|||||||||19
1649405190000|2022-04-08 08:06:30|2127.16|2126.66|2127.66|2127.16|2127.66|2127.16|2127.16|2126.66|54
1649405200000|2022-04-08 08:06:40|2127.41|2126.91|2127.53|2127.03|2127.66|2127.16|2127.41|2126.91|62
1649405210000|2022-04-08 08:06:50|2127.41|2126.91|2128.03|2127.53|2128.16|2127.66|2127.41|2126.91|82
1649405220000|2022-04-08 08:07:00|2128.16|2127.66|2128.41|2127.91|2128.41|2127.91|2128.16|2127.66|47
1649405230000|2022-04-08 08:07:10|2128.53|2128.03|2128.66|2128.16|2128.66|2128.16|2128.53|2128.03|14
1649405240000|2022-04-08 08:07:20|2128.53|2128.03|2128.41|2127.91|2128.53|2128.03|2128.28|2127.78|43
1649405250000|2022-04-08 08:07:30|2128.16|2127.66|2128.66|2128.16|2128.78|2128.28|2128.16|2127.66|72
1649405260000|2022-04-08 08:07:40|2128.78|2128.28|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|5
1649405270000|2022-04-08 08:07:50|2128.53|2128.03|2128.41|2127.91|2128.53|2128.03|2128.41|2127.91|22
1649405280000|2022-04-08 08:08:00|2128.66|2128.16|2128.16|2127.66|2128.91|2128.41|2128.16|2127.66|155
1649405290000|2022-04-08 08:08:10|2128.41|2127.91|2128.28|2127.78|2128.66|2128.16|2128.28|2127.78|44
1649405300000|2022-04-08 08:08:20|2128.16|2127.66|2128.16|2127.66|2128.41|2127.91|2127.91|2127.41|75
1649405310000|2022-04-08 08:08:30|2128.28|2127.78|2127.91|2127.41|2128.41|2127.91|2127.91|2127.41|99
1649405320000|2022-04-08 08:08:40|2128.03|2127.53|2127.78|2127.28|2128.16|2127.66|2127.41|2126.91|73
1649405330000|2022-04-08 08:08:50|2127.66|2127.16|2128.03|2127.53|2128.03|2127.53|2127.66|2127.16|23
1649405340000|2022-04-08 08:09:00|2128.16|2127.66|2128.41|2127.91|2128.41|2127.91|2128.03|2127.53|109
1649405350000|2022-04-08 08:09:10|2128.28|2127.78|2128.41|2127.91|2128.41|2127.91|2128.28|2127.78|429
1649405360000|2022-04-08 08:09:20|2128.16|2127.66|2127.91|2127.41|2128.41|2127.91|2127.91|2127.41|27
1649405370000|2022-04-08 08:09:30|2128.16|2127.66|2127.66|2127.16|2128.16|2127.66|2127.66|2127.16|31
1649405380000|2022-04-08 08:09:40|2127.41|2126.91|2127.41|2126.91|2127.53|2127.03|2127.16|2126.66|44
1649405390000|2022-04-08 08:09:50|2127.28|2126.78|2127.03|2126.53|2127.28|2126.78|2126.91|2126.41|78
1649405400000|2022-04-08 08:10:00|2127.16|2126.66|2127.16|2126.66|2127.41|2126.91|2127.16|2126.66|34
1649405410000|2022-04-08 08:10:10|2127.28|2126.78|2127.16|2126.66|2127.41|2126.91|2127.03|2126.53|73
1649405420000|2022-04-08 08:10:20|2127.28|2126.78|2127.03|2126.53|2127.41|2126.91|2127.03|2126.53|303
1649405430000|2022-04-08 08:10:30|2126.78|2126.28|2126.91|2126.41|2127.16|2126.66|2126.78|2126.28|131
1649405440000|2022-04-08 08:10:40|2127.03|2126.53|2127.03|2126.53|2127.03|2126.53|2126.91|2126.41|38
1649405450000|2022-04-08 08:10:50|2127.16|2126.66|2126.78|2126.28|2127.41|2126.91|2126.78|2126.28|24
1649405460000|2022-04-08 08:11:00|2126.66|2126.16|2126.78|2126.28|2126.91|2126.41|2126.66|2126.16|20
1649405470000|2022-04-08 08:11:10|2126.91|2126.41|2127.16|2126.66|2127.16|2126.66|2126.91|2126.41|17
1649405480000|2022-04-08 08:11:20|2127.03|2126.53|2126.16|2125.66|2127.03|2126.53|2126.16|2125.66|56
1649405490000|2022-04-08 08:11:30|2126.28|2125.78|2126.16|2125.66|2126.53|2126.03|2126.16|2125.66|26
1649405500000|2022-04-08 08:11:40|2126.41|2125.91|2126.91|2126.41|2126.91|2126.41|2126.16|2125.66|41
1649405510000|2022-04-08 08:11:50|2126.78|2126.28|2126.41|2125.91|2126.78|2126.28|2126.41|2125.91|12
1649405520000|2022-04-08 08:12:00|2126.28|2125.78|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|22
1649405530000|2022-04-08 08:12:10|2126.78|2126.28|2126.78|2126.28|2126.91|2126.41|2126.66|2126.16|55
1649405540000|2022-04-08 08:12:20|2126.91|2126.41|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|17
1649405550000|2022-04-08 08:12:30|2126.78|2126.28|2126.66|2126.16|2126.78|2126.28|2126.66|2126.16|4
1649405560000|2022-04-08 08:12:40|2126.78|2126.28|2126.91|2126.41|2126.91|2126.41|2126.78|2126.28|21
1649405570000|2022-04-08 08:12:50|2126.66|2126.16|2127.16|2126.66|2127.16|2126.66|2126.66|2126.16|62
1649405580000|2022-04-08 08:13:00|2127.28|2126.78|2126.91|2126.41|2127.28|2126.78|2126.91|2126.41|65
1649405590000|2022-04-08 08:13:10|||||||||12
1649405600000|2022-04-08 08:13:20|2127.03|2126.53|2126.66|2126.16|2127.03|2126.53|2126.41|2125.91|37
1649405610000|2022-04-08 08:13:30|2126.78|2126.28|2126.66|2126.16|2126.78|2126.28|2126.66|2126.16|8
1649405620000|2022-04-08 08:13:40|2126.78|2126.28|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|9
1649405630000|2022-04-08 08:13:50|2126.41|2125.91|2126.66|2126.16|2126.66|2126.16|2126.28|2125.78|30
1649405640000|2022-04-08 08:14:00|2126.53|2126.03|2126.53|2126.03|2126.53|2126.03|2126.53|2126.03|39
1649405650000|2022-04-08 08:14:10|2126.66|2126.16|2126.91|2126.41|2126.91|2126.41|2126.66|2126.16|27
1649405660000|2022-04-08 08:14:20|2127.03|2126.53|2127.41|2126.91|2127.41|2126.91|2127.03|2126.53|23
1649405670000|2022-04-08 08:14:30|2127.91|2127.41|2127.41|2126.91|2127.91|2127.41|2127.41|2126.91|61
1649405680000|2022-04-08 08:14:40|2127.28|2126.78|2127.41|2126.91|2127.41|2126.91|2127.16|2126.66|67
1649405690000|2022-04-08 08:14:50|2127.28|2126.78|2127.16|2126.66|2127.28|2126.78|2127.16|2126.66|18
1649405700000|2022-04-08 08:15:00|2127.41|2126.91|2127.41|2126.91|2127.53|2127.03|2127.28|2126.78|26
1649405710000|2022-04-08 08:15:10|2127.53|2127.03|2126.91|2126.41|2127.66|2127.16|2126.91|2126.41|27
1649405720000|2022-04-08 08:15:20|2127.03|2126.53|2127.28|2126.78|2127.41|2126.91|2126.91|2126.41|15
1649405730000|2022-04-08 08:15:30|2127.16|2126.66|2127.41|2126.91|2127.41|2126.91|2127.16|2126.66|18
1649405740000|2022-04-08 08:15:40|2127.66|2127.16|2127.78|2127.28|2127.78|2127.28|2127.66|2127.16|24
1649405750000|2022-04-08 08:15:50|2127.66|2127.16|2127.41|2126.91|2127.66|2127.16|2127.41|2126.91|10
1649405760000|2022-04-08 08:16:00|2127.16|2126.66|2126.66|2126.16|2127.16|2126.66|2126.66|2126.16|26
1649405770000|2022-04-08 08:16:10|2126.91|2126.41|2126.78|2126.28|2127.16|2126.66|2126.78|2126.28|61
1649405780000|2022-04-08 08:16:20|2126.91|2126.41|2127.41|2126.91|2127.41|2126.91|2126.91|2126.41|27
1649405790000|2022-04-08 08:16:30|2127.53|2127.03|2127.66|2127.16|2127.78|2127.28|2127.53|2127.03|22
1649405800000|2022-04-08 08:16:40|2127.41|2126.91|2126.78|2126.28|2127.53|2127.03|2126.66|2126.16|44
1649405810000|2022-04-08 08:16:50|2126.66|2126.16|2126.91|2126.41|2127.16|2126.66|2126.66|2126.16|13
1649405820000|2022-04-08 08:17:00|2127.03|2126.53|2127.41|2126.91|2127.66|2127.16|2127.03|2126.53|24
1649405830000|2022-04-08 08:17:10|||||||||29
1649405840000|2022-04-08 08:17:20|2127.28|2126.78|2127.16|2126.66|2127.53|2127.03|2127.16|2126.66|26
1649405850000|2022-04-08 08:17:30|||||||||3
1649405860000|2022-04-08 08:17:40|2127.03|2126.53|2127.16|2126.66|2127.41|2126.91|2127.03|2126.53|40
1649405870000|2022-04-08 08:17:50|2127.03|2126.53|2126.91|2126.41|2127.16|2126.66|2126.91|2126.41|7
1649405880000|2022-04-08 08:18:00|2126.78|2126.28|2126.78|2126.28|2126.91|2126.41|2126.78|2126.28|41
1649405890000|2022-04-08 08:18:10|2126.66|2126.16|2126.66|2126.16|2126.78|2126.28|2126.66|2126.16|10
1649405900000|2022-04-08 08:18:20|2126.78|2126.28|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|19
1649405910000|2022-04-08 08:18:30|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|15
1649405920000|2022-04-08 08:18:40|2126.16|2125.66|2126.41|2125.91|2126.41|2125.91|2126.16|2125.66|132
1649405930000|2022-04-08 08:18:50|||||||||14
1649405940000|2022-04-08 08:19:00|2126.28|2125.78|2126.53|2126.03|2126.66|2126.16|2126.28|2125.78|45
1649405950000|2022-04-08 08:19:10|2126.66|2126.16|2126.78|2126.28|2126.91|2126.41|2126.53|2126.03|18
1649405960000|2022-04-08 08:19:20|2126.91|2126.41|2127.41|2126.91|2127.41|2126.91|2126.91|2126.41|32
1649405970000|2022-04-08 08:19:30|2127.16|2126.66|2127.16|2126.66|2127.28|2126.78|2127.16|2126.66|17
1649405980000|2022-04-08 08:19:40|2127.28|2126.78|2127.78|2127.28|2127.78|2127.28|2127.28|2126.78|26
1649405990000|2022-04-08 08:19:50|2127.91|2127.41|2127.53|2127.03|2127.91|2127.41|2127.53|2127.03|20
1649406000000|2022-04-08 08:20:00|2127.66|2127.16|2127.53|2127.03|2127.66|2127.16|2127.53|2127.03|8
1649406010000|2022-04-08 08:20:10|2127.41|2126.91|2127.66|2127.16|2127.91|2127.41|2127.41|2126.91|38
1649406020000|2022-04-08 08:20:20|2127.41|2126.91|2127.16|2126.66|2127.41|2126.91|2127.16|2126.66|90
1649406030000|2022-04-08 08:20:30|2127.28|2126.78|2127.16|2126.66|2127.28|2126.78|2127.16|2126.66|8
1649406040000|2022-04-08 08:20:40|||||||||1
1649406050000|2022-04-08 08:20:50|2127.41|2126.91|2127.66|2127.16|2127.66|2127.16|2127.41|2126.91|15
1649406060000|2022-04-08 08:21:00|2127.91|2127.41|2127.66|2127.16|2127.91|2127.41|2127.66|2127.16|17
1649406070000|2022-04-08 08:21:10|2127.78|2127.28|2127.91|2127.41|2127.91|2127.41|2127.78|2127.28|61
1649406080000|2022-04-08 08:21:20|2128.16|2127.66|2128.03|2127.53|2128.16|2127.66|2127.91|2127.41|38
1649406090000|2022-04-08 08:21:30|2128.16|2127.66|2128.28|2127.78|2128.41|2127.91|2128.03|2127.53|14
1649406100000|2022-04-08 08:21:40|2128.16|2127.66|2128.41|2127.91|2128.41|2127.91|2128.16|2127.66|5
1649406110000|2022-04-08 08:21:50|2128.28|2127.78|2128.28|2127.78|2128.41|2127.91|2128.28|2127.78|7
1649406120000|2022-04-08 08:22:00|2128.41|2127.91|2128.91|2128.41|2128.91|2128.41|2128.28|2127.78|124
1649406130000|2022-04-08 08:22:10|2128.78|2128.28|2128.78|2128.28|2128.91|2128.41|2128.78|2128.28|24
1649406140000|2022-04-08 08:22:20|2128.66|2128.16|2128.78|2128.28|2128.78|2128.28|2128.66|2128.16|10
1649406150000|2022-04-08 08:22:30|2128.91|2128.41|2128.91|2128.41|2129.16|2128.66|2128.78|2128.28|15
1649406160000|2022-04-08 08:22:40|2129.16|2128.66|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|63
1649406170000|2022-04-08 08:22:50|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|76
1649406180000|2022-04-08 08:23:00|2129.53|2129.03|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|37
1649406190000|2022-04-08 08:23:10|2129.53|2129.03|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|5
1649406200000|2022-04-08 08:23:20|2129.53|2129.03|2129.78|2129.28|2129.91|2129.41|2129.53|2129.03|36
1649406210000|2022-04-08 08:23:30|2129.66|2129.16|2129.91|2129.41|2129.91|2129.41|2129.66|2129.16|13
1649406220000|2022-04-08 08:23:40|2130.03|2129.53|2130.03|2129.53|2130.16|2129.66|2129.91|2129.41|68
1649406230000|2022-04-08 08:23:50|2129.91|2129.41|2129.41|2128.91|2129.91|2129.41|2129.28|2128.78|79
1649406240000|2022-04-08 08:24:00|2129.28|2128.78|2129.66|2129.16|2129.66|2129.16|2129.16|2128.66|35
1649406250000|2022-04-08 08:24:10|2129.91|2129.41|2129.91|2129.41|2130.16|2129.66|2129.91|2129.41|13
1649406260000|2022-04-08 08:24:20|2129.78|2129.28|2130.03|2129.53|2130.03|2129.53|2129.78|2129.28|22
1649406270000|2022-04-08 08:24:30|2130.41|2129.91|2130.41|2129.91|2130.91|2130.41|2130.28|2129.78|117
1649406280000|2022-04-08 08:24:40|2130.53|2130.03|2130.41|2129.91|2130.66|2130.16|2130.28|2129.78|14
1649406290000|2022-04-08 08:24:50|2130.28|2129.78|2130.03|2129.53|2130.28|2129.78|2129.91|2129.41|23
1649406300000|2022-04-08 08:25:00|2129.91|2129.41|2129.41|2128.91|2130.03|2129.53|2129.41|2128.91|80
1649406310000|2022-04-08 08:25:10|2129.53|2129.03|2129.41|2128.91|2129.53|2129.03|2129.41|2128.91|20
1649406320000|2022-04-08 08:25:20|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|23
1649406330000|2022-04-08 08:25:30|2129.66|2129.16|2129.78|2129.28|2129.78|2129.28|2129.66|2129.16|30
1649406340000|2022-04-08 08:25:40|2129.91|2129.41|2129.91|2129.41|2130.16|2129.66|2129.91|2129.41|32
1649406350000|2022-04-08 08:25:50|2130.03|2129.53|2130.03|2129.53|2130.16|2129.66|2129.91|2129.41|9595
1649406360000|2022-04-08 08:26:00|2130.16|2129.66|2129.66|2129.16|2130.16|2129.66|2129.66|2129.16|20
1649406370000|2022-04-08 08:26:10|2129.78|2129.28|2129.78|2129.28|2129.91|2129.41|2129.66|2129.16|10070
1649406380000|2022-04-08 08:26:20|2129.91|2129.41|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|12
1649406390000|2022-04-08 08:26:30|2129.91|2129.41|2129.78|2129.28|2129.91|2129.41|2129.78|2129.28|56
1649406400000|2022-04-08 08:26:40|2129.91|2129.41|2130.03|2129.53|2130.03|2129.53|2129.66|2129.16|9
1649406410000|2022-04-08 08:26:50|2130.16|2129.66|2129.78|2129.28|2130.16|2129.66|2129.66|2129.16|34
1649406420000|2022-04-08 08:27:00|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|2129.66|2129.16|13
1649406430000|2022-04-08 08:27:10|2129.78|2129.28|2130.16|2129.66|2130.16|2129.66|2129.78|2129.28|7
1649406440000|2022-04-08 08:27:20|2129.78|2129.28|2129.78|2129.28|2129.91|2129.41|2129.66|2129.16|26
1649406450000|2022-04-08 08:27:30|2129.91|2129.41|2129.66|2129.16|2129.91|2129.41|2129.41|2128.91|20
1649406460000|2022-04-08 08:27:40|2129.53|2129.03|2129.78|2129.28|2129.91|2129.41|2129.53|2129.03|11
1649406470000|2022-04-08 08:27:50|2129.66|2129.16|2129.41|2128.91|2129.91|2129.41|2129.41|2128.91|282
1649406480000|2022-04-08 08:28:00|||||||||1
1649406490000|2022-04-08 08:28:10|2129.53|2129.03|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|31
1649406500000|2022-04-08 08:28:20|2129.53|2129.03|2129.41|2128.91|2129.53|2129.03|2129.16|2128.66|16
1649406510000|2022-04-08 08:28:30|2129.66|2129.16|2129.78|2129.28|2130.16|2129.66|2129.66|2129.16|94
1649406520000|2022-04-08 08:28:40|2129.66|2129.16|2129.41|2128.91|2129.78|2129.28|2129.41|2128.91|13
1649406530000|2022-04-08 08:28:50|2129.53|2129.03|2129.41|2128.91|2129.53|2129.03|2129.41|2128.91|3
1649406540000|2022-04-08 08:29:00|||||||||1
1649406550000|2022-04-08 08:29:10|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|36
1649406560000|2022-04-08 08:29:20|2129.66|2129.16|2129.78|2129.28|2129.78|2129.28|2129.66|2129.16|11
1649406570000|2022-04-08 08:29:30|2129.66|2129.16|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|11
1649406580000|2022-04-08 08:29:40|2129.28|2128.78|2129.16|2128.66|2129.28|2128.78|2129.16|2128.66|12
1649406590000|2022-04-08 08:29:50|||||||||2
1649406600000|2022-04-08 08:30:00|2129.41|2128.91|2129.91|2129.41|2129.91|2129.41|2129.41|2128.91|522
1649406610000|2022-04-08 08:30:10|2130.03|2129.53|2129.91|2129.41|2130.16|2129.66|2129.91|2129.41|48
1649406620000|2022-04-08 08:30:20|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|9
1649406630000|2022-04-08 08:30:30|2129.41|2128.91|2129.16|2128.66|2129.66|2129.16|2129.16|2128.66|68
1649406640000|2022-04-08 08:30:40|2129.28|2128.78|2129.78|2129.28|2130.16|2129.66|2129.28|2128.78|50
1649406650000|2022-04-08 08:30:50|2129.66|2129.16|2129.91|2129.41|2129.91|2129.41|2129.66|2129.16|22
1649406660000|2022-04-08 08:31:00|2130.03|2129.53|2130.03|2129.53|2130.16|2129.66|2129.91|2129.41|5
1649406670000|2022-04-08 08:31:10|2129.91|2129.41|2130.03|2129.53|2130.16|2129.66|2129.91|2129.41|12
1649406680000|2022-04-08 08:31:20|2130.16|2129.66|2130.41|2129.91|2130.41|2129.91|2130.16|2129.66|13
1649406690000|2022-04-08 08:31:30|2130.53|2130.03|2130.78|2130.28|2130.91|2130.41|2130.53|2130.03|21
1649406700000|2022-04-08 08:31:40|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|2
1649406710000|2022-04-08 08:31:50|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|14
1649406720000|2022-04-08 08:32:00|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|2130.78|2130.28|59
1649406730000|2022-04-08 08:32:10|2131.16|2130.66|2131.16|2130.66|2131.16|2130.66|2131.16|2130.66|18
1649406740000|2022-04-08 08:32:20|2131.03|2130.53|2131.16|2130.66|2131.16|2130.66|2130.91|2130.41|27
1649406750000|2022-04-08 08:32:30|2131.41|2130.91|2131.41|2130.91|2131.53|2131.03|2131.28|2130.78|15
1649406760000|2022-04-08 08:32:40|2131.16|2130.66|2131.41|2130.91|2131.41|2130.91|2131.16|2130.66|11
1649406770000|2022-04-08 08:32:50|2131.28|2130.78|2131.03|2130.53|2131.41|2130.91|2131.03|2130.53|13
1649406780000|2022-04-08 08:33:00|2130.91|2130.41|2131.41|2130.91|2131.41|2130.91|2130.66|2130.16|56
1649406790000|2022-04-08 08:33:10|2131.28|2130.78|2131.66|2131.16|2131.66|2131.16|2131.28|2130.78|76
1649406800000|2022-04-08 08:33:20|2131.91|2131.41|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|10
1649406810000|2022-04-08 08:33:30|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|13
1649406820000|2022-04-08 08:33:40|2131.53|2131.03|2131.41|2130.91|2131.53|2131.03|2131.28|2130.78|29
1649406830000|2022-04-08 08:33:50|2131.16|2130.66|2131.16|2130.66|2131.41|2130.91|2131.16|2130.66|33
1649406840000|2022-04-08 08:34:00|2131.28|2130.78|2131.66|2131.16|2131.66|2131.16|2131.28|2130.78|51
1649406850000|2022-04-08 08:34:10|2131.53|2131.03|2131.66|2131.16|2131.91|2131.41|2131.53|2131.03|43
1649406860000|2022-04-08 08:34:20|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.78|2131.28|11
1649406870000|2022-04-08 08:34:30|2132.16|2131.66|2132.16|2131.66|2132.41|2131.91|2132.16|2131.66|73
1649406880000|2022-04-08 08:34:40|2131.78|2131.28|2131.91|2131.41|2132.16|2131.66|2131.78|2131.28|68
1649406890000|2022-04-08 08:34:50|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|34
1649406900000|2022-04-08 08:35:00|2132.16|2131.66|2132.03|2131.53|2132.16|2131.66|2131.66|2131.16|77
1649406910000|2022-04-08 08:35:10|2131.91|2131.41|2131.78|2131.28|2132.03|2131.53|2131.53|2131.03|56
1649406920000|2022-04-08 08:35:20|2131.66|2131.16|2131.91|2131.41|2132.03|2131.53|2131.66|2131.16|7
1649406930000|2022-04-08 08:35:30|2132.03|2131.53|2132.03|2131.53|2132.16|2131.66|2131.91|2131.41|22
1649406940000|2022-04-08 08:35:40|2131.91|2131.41|2131.78|2131.28|2132.16|2131.66|2131.66|2131.16|43
1649406950000|2022-04-08 08:35:50|2131.91|2131.41|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|3
1649406960000|2022-04-08 08:36:00|2131.66|2131.16|2131.78|2131.28|2131.91|2131.41|2131.66|2131.16|18
1649406970000|2022-04-08 08:36:10|2131.91|2131.41|2131.91|2131.41|2132.16|2131.66|2131.66|2131.16|36
1649406980000|2022-04-08 08:36:20|2132.03|2131.53|2132.03|2131.53|2132.16|2131.66|2131.91|2131.41|16
1649406990000|2022-04-08 08:36:30|2132.16|2131.66|2131.66|2131.16|2132.16|2131.66|2131.41|2130.91|27
1649407000000|2022-04-08 08:36:40|2131.53|2131.03|2131.66|2131.16|2131.66|2131.16|2131.41|2130.91|14
1649407010000|2022-04-08 08:36:50|2131.53|2131.03|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|51
1649407020000|2022-04-08 08:37:00|2131.28|2130.78|2131.16|2130.66|2131.28|2130.78|2131.16|2130.66|32
1649407030000|2022-04-08 08:37:10|||||||||16
1649407040000|2022-04-08 08:37:20|2131.41|2130.91|2131.66|2131.16|2131.66|2131.16|2131.41|2130.91|34
1649407050000|2022-04-08 08:37:30|2131.91|2131.41|2131.66|2131.16|2132.03|2131.53|2131.66|2131.16|84
1649407060000|2022-04-08 08:37:40|||||||||4
1649407070000|2022-04-08 08:37:50|2131.41|2130.91|2131.28|2130.78|2131.41|2130.91|2131.28|2130.78|26
1649407080000|2022-04-08 08:38:00|2131.16|2130.66|2131.41|2130.91|2131.41|2130.91|2131.16|2130.66|17
1649407090000|2022-04-08 08:38:10|2131.28|2130.78|2131.16|2130.66|2131.28|2130.78|2131.16|2130.66|15
1649407100000|2022-04-08 08:38:20|2131.03|2130.53|2131.16|2130.66|2131.16|2130.66|2131.03|2130.53|11
1649407110000|2022-04-08 08:38:30|2131.28|2130.78|2131.28|2130.78|2131.28|2130.78|2131.28|2130.78|21
1649407120000|2022-04-08 08:38:40|2131.16|2130.66|2131.16|2130.66|2131.28|2130.78|2131.16|2130.66|14
1649407130000|2022-04-08 08:38:50|2131.28|2130.78|2131.41|2130.91|2131.41|2130.91|2131.28|2130.78|6
1649407140000|2022-04-08 08:39:00|2131.28|2130.78|2131.28|2130.78|2131.28|2130.78|2131.28|2130.78|39
1649407150000|2022-04-08 08:39:10|2131.16|2130.66|2131.16|2130.66|2131.16|2130.66|2131.03|2130.53|14
1649407160000|2022-04-08 08:39:20|2131.03|2130.53|2130.78|2130.28|2131.03|2130.53|2130.78|2130.28|55
1649407170000|2022-04-08 08:39:30|2130.66|2130.16|2130.91|2130.41|2130.91|2130.41|2130.66|2130.16|42
1649407180000|2022-04-08 08:39:40|2131.03|2130.53|2131.28|2130.78|2131.28|2130.78|2131.03|2130.53|37
1649407190000|2022-04-08 08:39:50|2131.16|2130.66|2131.03|2130.53|2131.28|2130.78|2130.91|2130.41|23
1649407200000|2022-04-08 08:40:00|2130.91|2130.41|2130.66|2130.16|2130.91|2130.41|2130.66|2130.16|42
1649407210000|2022-04-08 08:40:10|2130.53|2130.03|2130.66|2130.16|2130.66|2130.16|2130.41|2129.91|78
1649407220000|2022-04-08 08:40:20|2130.53|2130.03|2130.41|2129.91|2130.53|2130.03|2130.41|2129.91|18
1649407230000|2022-04-08 08:40:30|2130.53|2130.03|2130.41|2129.91|2130.66|2130.16|2130.28|2129.78|31
1649407240000|2022-04-08 08:40:40|2130.28|2129.78|2130.16|2129.66|2130.28|2129.78|2130.16|2129.66|18
1649407250000|2022-04-08 08:40:50|2129.91|2129.41|2129.16|2128.66|2129.91|2129.41|2129.16|2128.66|105
1649407260000|2022-04-08 08:41:00|2129.28|2128.78|2129.78|2129.28|2129.91|2129.41|2129.28|2128.78|66
1649407270000|2022-04-08 08:41:10|2129.91|2129.41|2129.78|2129.28|2129.91|2129.41|2129.66|2129.16|13
1649407280000|2022-04-08 08:41:20|2129.91|2129.41|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|21
1649407290000|2022-04-08 08:41:30|2129.53|2129.03|2129.66|2129.16|2129.66|2129.16|2129.53|2129.03|24
1649407300000|2022-04-08 08:41:40|2129.53|2129.03|2129.66|2129.16|2129.66|2129.16|2129.41|2128.91|9
1649407310000|2022-04-08 08:41:50|2129.53|2129.03|2129.28|2128.78|2129.53|2129.03|2129.16|2128.66|41
1649407320000|2022-04-08 08:42:00|2129.41|2128.91|2128.91|2128.41|2129.41|2128.91|2128.91|2128.41|17
1649407330000|2022-04-08 08:42:10|2128.78|2128.28|2128.91|2128.41|2128.91|2128.41|2128.53|2128.03|1027
1649407340000|2022-04-08 08:42:20|2128.78|2128.28|2129.41|2128.91|2129.41|2128.91|2128.78|2128.28|13
1649407350000|2022-04-08 08:42:30|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|3
1649407360000|2022-04-08 08:42:40|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|2129.28|2128.78|9
1649407370000|2022-04-08 08:42:50|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|2129.16|2128.66|4
1649407380000|2022-04-08 08:43:00|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|14
1649407390000|2022-04-08 08:43:10|2129.66|2129.16|2129.78|2129.28|2129.78|2129.28|2129.66|2129.16|15
1649407400000|2022-04-08 08:43:20|2129.66|2129.16|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|31
1649407410000|2022-04-08 08:43:30|2129.66|2129.16|2129.91|2129.41|2130.03|2129.53|2129.66|2129.16|42
1649407420000|2022-04-08 08:43:40|2130.16|2129.66|2129.41|2128.91|2130.16|2129.66|2129.41|2128.91|16
1649407430000|2022-04-08 08:43:50|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|22
1649407440000|2022-04-08 08:44:00|2129.03|2128.53|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|25
1649407450000|2022-04-08 08:44:10|2129.03|2128.53|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|12
1649407460000|2022-04-08 08:44:20|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|10
1649407470000|2022-04-08 08:44:30|2129.66|2129.16|2129.03|2128.53|2129.66|2129.16|2128.91|2128.41|102
1649407480000|2022-04-08 08:44:40|2129.16|2128.66|2128.78|2128.28|2129.16|2128.66|2128.66|2128.16|42
1649407490000|2022-04-08 08:44:50|2128.66|2128.16|2128.41|2127.91|2128.78|2128.28|2128.41|2127.91|38
1649407500000|2022-04-08 08:45:00|2128.28|2127.78|2128.41|2127.91|2128.53|2128.03|2128.28|2127.78|36
1649407510000|2022-04-08 08:45:10|2128.28|2127.78|2128.16|2127.66|2128.28|2127.78|2128.16|2127.66|30
1649407520000|2022-04-08 08:45:20|2128.28|2127.78|2127.91|2127.41|2128.28|2127.78|2127.91|2127.41|25
1649407530000|2022-04-08 08:45:30|2128.16|2127.66|2128.16|2127.66|2128.16|2127.66|2128.03|2127.53|38
1649407540000|2022-04-08 08:45:40|2127.91|2127.41|2128.16|2127.66|2128.16|2127.66|2127.91|2127.41|17
1649407550000|2022-04-08 08:45:50|2128.28|2127.78|2128.16|2127.66|2128.41|2127.91|2128.03|2127.53|44
1649407560000|2022-04-08 08:46:00|2128.03|2127.53|2128.28|2127.78|2128.41|2127.91|2128.03|2127.53|5
1649407570000|2022-04-08 08:46:10|2128.41|2127.91|2128.41|2127.91|2128.41|2127.91|2128.41|2127.91|1
1649407580000|2022-04-08 08:46:20|2128.16|2127.66|2128.41|2127.91|2128.41|2127.91|2128.16|2127.66|15
1649407590000|2022-04-08 08:46:30|2128.53|2128.03|2128.41|2127.91|2128.53|2128.03|2128.41|2127.91|17
1649407600000|2022-04-08 08:46:40|2128.53|2128.03|2128.78|2128.28|2128.78|2128.28|2128.53|2128.03|73
1649407610000|2022-04-08 08:46:50|2128.91|2128.41|2129.28|2128.78|2129.41|2128.91|2128.91|2128.41|46
1649407620000|2022-04-08 08:47:00|2129.41|2128.91|2129.16|2128.66|2129.41|2128.91|2129.16|2128.66|24
1649407630000|2022-04-08 08:47:10|2129.28|2128.78|2129.41|2128.91|2129.53|2129.03|2129.28|2128.78|29
1649407640000|2022-04-08 08:47:20|2129.28|2128.78|2129.16|2128.66|2129.28|2128.78|2129.16|2128.66|8
1649407650000|2022-04-08 08:47:30|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|20
1649407660000|2022-04-08 08:47:40|2129.53|2129.03|2129.41|2128.91|2129.53|2129.03|2129.41|2128.91|25
1649407670000|2022-04-08 08:47:50|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|9
1649407680000|2022-04-08 08:48:00|2129.28|2128.78|2129.03|2128.53|2129.28|2128.78|2128.91|2128.41|26
1649407690000|2022-04-08 08:48:10|2129.16|2128.66|2129.03|2128.53|2129.16|2128.66|2129.03|2128.53|13
1649407700000|2022-04-08 08:48:20|2128.91|2128.41|2128.91|2128.41|2129.03|2128.53|2128.91|2128.41|12
1649407710000|2022-04-08 08:48:30|2129.16|2128.66|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|44
1649407720000|2022-04-08 08:48:40|2128.66|2128.16|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|347
1649407730000|2022-04-08 08:48:50|2128.78|2128.28|2128.41|2127.91|2128.78|2128.28|2128.41|2127.91|33
1649407740000|2022-04-08 08:49:00|||||||||15
1649407750000|2022-04-08 08:49:10|2128.28|2127.78|2128.16|2127.66|2128.28|2127.78|2128.16|2127.66|14
1649407760000|2022-04-08 08:49:20|2128.03|2127.53|2128.16|2127.66|2128.41|2127.91|2127.91|2127.41|49
1649407770000|2022-04-08 08:49:30|2128.28|2127.78|2128.53|2128.03|2128.66|2128.16|2128.28|2127.78|37
1649407780000|2022-04-08 08:49:40|2128.41|2127.91|2128.28|2127.78|2128.53|2128.03|2128.28|2127.78|16
1649407790000|2022-04-08 08:49:50|2128.16|2127.66|2128.41|2127.91|2128.41|2127.91|2128.16|2127.66|8
1649407800000|2022-04-08 08:50:00|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|23
1649407810000|2022-04-08 08:50:10|2128.41|2127.91|2128.28|2127.78|2128.66|2128.16|2128.16|2127.66|34
1649407820000|2022-04-08 08:50:20|2128.16|2127.66|2128.41|2127.91|2128.41|2127.91|2127.91|2127.41|11
1649407830000|2022-04-08 08:50:30|2128.53|2128.03|2128.16|2127.66|2128.53|2128.03|2128.16|2127.66|46
1649407840000|2022-04-08 08:50:40|2128.28|2127.78|2128.28|2127.78|2128.41|2127.91|2128.16|2127.66|5
1649407850000|2022-04-08 08:50:50|2128.41|2127.91|2128.28|2127.78|2128.41|2127.91|2128.28|2127.78|1
1649407860000|2022-04-08 08:51:00|2128.16|2127.66|2128.16|2127.66|2128.16|2127.66|2128.16|2127.66|19
1649407870000|2022-04-08 08:51:10|2128.03|2127.53|2128.28|2127.78|2128.41|2127.91|2127.91|2127.41|26
1649407880000|2022-04-08 08:51:20|2128.16|2127.66|2128.41|2127.91|2128.41|2127.91|2128.16|2127.66|11
1649407890000|2022-04-08 08:51:30|2128.53|2128.03|2128.53|2128.03|2128.66|2128.16|2128.53|2128.03|18
1649407900000|2022-04-08 08:51:40|2128.41|2127.91|2128.41|2127.91|2128.66|2128.16|2128.41|2127.91|24
1649407910000|2022-04-08 08:51:50|2128.53|2128.03|2128.41|2127.91|2128.66|2128.16|2128.41|2127.91|27
1649407920000|2022-04-08 08:52:00|2128.16|2127.66|2128.16|2127.66|2128.16|2127.66|2128.16|2127.66|21
1649407930000|2022-04-08 08:52:10|2128.03|2127.53|2127.66|2127.16|2128.03|2127.53|2127.41|2126.91|75
1649407940000|2022-04-08 08:52:20|2127.91|2127.41|2128.03|2127.53|2128.03|2127.53|2127.91|2127.41|21
1649407950000|2022-04-08 08:52:30|2127.91|2127.41|2127.91|2127.41|2127.91|2127.41|2127.91|2127.41|3
1649407960000|2022-04-08 08:52:40|||||||||8
1649407970000|2022-04-08 08:52:50|2127.78|2127.28|2127.41|2126.91|2127.78|2127.28|2127.16|2126.66|74
1649407980000|2022-04-08 08:53:00|2127.16|2126.66|2127.16|2126.66|2127.16|2126.66|2127.03|2126.53|22
1649407990000|2022-04-08 08:53:10|2126.91|2126.41|2127.16|2126.66|2127.16|2126.66|2126.91|2126.41|35
1649408000000|2022-04-08 08:53:20|2127.28|2126.78|2127.66|2127.16|2127.91|2127.41|2127.28|2126.78|39
1649408010000|2022-04-08 08:53:30|2127.78|2127.28|2127.41|2126.91|2128.03|2127.53|2127.41|2126.91|17
1649408020000|2022-04-08 08:53:40|2127.16|2126.66|2127.16|2126.66|2127.41|2126.91|2127.16|2126.66|21
1649408030000|2022-04-08 08:53:50|2126.91|2126.41|2126.91|2126.41|2126.91|2126.41|2126.91|2126.41|11
1649408040000|2022-04-08 08:54:00|2127.03|2126.53|2126.91|2126.41|2127.16|2126.66|2126.91|2126.41|20
1649408050000|2022-04-08 08:54:10|2127.03|2126.53|2127.16|2126.66|2127.16|2126.66|2126.91|2126.41|23
1649408060000|2022-04-08 08:54:20|2127.28|2126.78|2127.03|2126.53|2127.28|2126.78|2127.03|2126.53|20
1649408070000|2022-04-08 08:54:30|2126.91|2126.41|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|12
1649408080000|2022-04-08 08:54:40|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|24
1649408090000|2022-04-08 08:54:50|2126.16|2125.66|2125.91|2125.41|2126.41|2125.91|2125.91|2125.41|24
1649408100000|2022-04-08 08:55:00|2125.66|2125.16|2125.66|2125.16|2125.91|2125.41|2125.41|2124.91|80
1649408110000|2022-04-08 08:55:10|2125.41|2124.91|2125.28|2124.78|2125.41|2124.91|2125.16|2124.66|20
1649408120000|2022-04-08 08:55:20|2125.16|2124.66|2125.03|2124.53|2125.16|2124.66|2124.91|2124.41|33
1649408130000|2022-04-08 08:55:30|2124.91|2124.41|2124.41|2123.91|2124.91|2124.41|2124.41|2123.91|60
1649408140000|2022-04-08 08:55:40|2124.53|2124.03|2125.41|2124.91|2125.41|2124.91|2124.53|2124.03|51
1649408150000|2022-04-08 08:55:50|2125.66|2125.16|2125.66|2125.16|2125.91|2125.41|2125.66|2125.16|32
1649408160000|2022-04-08 08:56:00|2125.78|2125.28|2125.66|2125.16|2125.91|2125.41|2125.66|2125.16|16
1649408170000|2022-04-08 08:56:10|2125.78|2125.28|2125.91|2125.41|2125.91|2125.41|2125.66|2125.16|18
1649408180000|2022-04-08 08:56:20|||||||||16
1649408190000|2022-04-08 08:56:30|2126.16|2125.66|2126.53|2126.03|2126.53|2126.03|2126.16|2125.66|30
1649408200000|2022-04-08 08:56:40|2126.66|2126.16|2125.91|2125.41|2126.66|2126.16|2125.91|2125.41|30
1649408210000|2022-04-08 08:56:50|||||||||3
1649408220000|2022-04-08 08:57:00|2125.66|2125.16|2126.41|2125.91|2126.41|2125.91|2125.66|2125.16|36
1649408230000|2022-04-08 08:57:10|2126.28|2125.78|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|21
1649408240000|2022-04-08 08:57:20|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|22
1649408250000|2022-04-08 08:57:30|2126.41|2125.91|2125.53|2125.03|2126.41|2125.91|2125.53|2125.03|97
1649408260000|2022-04-08 08:57:40|2125.41|2124.91|2125.41|2124.91|2125.66|2125.16|2125.41|2124.91|16
1649408270000|2022-04-08 08:57:50|2125.53|2125.03|2125.66|2125.16|2125.66|2125.16|2125.41|2124.91|2
1649408280000|2022-04-08 08:58:00|2125.41|2124.91|2125.41|2124.91|2125.66|2125.16|2125.41|2124.91|11
1649408290000|2022-04-08 08:58:10|2125.53|2125.03|2125.41|2124.91|2125.66|2125.16|2125.41|2124.91|29
1649408300000|2022-04-08 08:58:20|2125.53|2125.03|2125.41|2124.91|2125.53|2125.03|2125.41|2124.91|2
1649408310000|2022-04-08 08:58:30|2125.53|2125.03|2125.66|2125.16|2125.66|2125.16|2125.53|2125.03|19
1649408320000|2022-04-08 08:58:40|2125.53|2125.03|2125.91|2125.41|2125.91|2125.41|2125.41|2124.91|15
1649408330000|2022-04-08 08:58:50|2126.16|2125.66|2126.16|2125.66|2126.41|2125.91|2126.16|2125.66|48
1649408340000|2022-04-08 08:59:00|2126.03|2125.53|2126.16|2125.66|2126.16|2125.66|2126.03|2125.53|28
1649408350000|2022-04-08 08:59:10|2125.91|2125.41|2126.16|2125.66|2126.16|2125.66|2125.91|2125.41|31
1649408360000|2022-04-08 08:59:20|2125.91|2125.41|2125.91|2125.41|2125.91|2125.41|2125.91|2125.41|7
1649408370000|2022-04-08 08:59:30|2125.78|2125.28|2125.66|2125.16|2125.91|2125.41|2125.66|2125.16|21
1649408380000|2022-04-08 08:59:40|2125.78|2125.28|2125.91|2125.41|2125.91|2125.41|2125.78|2125.28|4
1649408390000|2022-04-08 08:59:50|2125.78|2125.28|2125.41|2124.91|2125.78|2125.28|2125.41|2124.91|26
1649408400000|2022-04-08 09:00:00|2125.16|2124.66|2124.91|2124.41|2125.28|2124.78|2124.66|2124.16|55
1649408410000|2022-04-08 09:00:10|2125.03|2124.53|2125.16|2124.66|2125.16|2124.66|2125.03|2124.53|15
1649408420000|2022-04-08 09:00:20|2125.28|2124.78|2124.66|2124.16|2125.28|2124.78|2124.66|2124.16|32
1649408430000|2022-04-08 09:00:30|2124.41|2123.91|2124.41|2123.91|2124.41|2123.91|2124.16|2123.66|34
1649408440000|2022-04-08 09:00:40|2124.53|2124.03|2124.91|2124.41|2124.91|2124.41|2124.41|2123.91|16
1649408450000|2022-04-08 09:00:50|2125.16|2124.66|2124.91|2124.41|2125.28|2124.78|2124.78|2124.28|433
1649408460000|2022-04-08 09:01:00|2124.78|2124.28|2124.66|2124.16|2125.16|2124.66|2124.66|2124.16|38
1649408470000|2022-04-08 09:01:10|2124.41|2123.91|2124.16|2123.66|2124.41|2123.91|2124.16|2123.66|27
1649408480000|2022-04-08 09:01:20|2124.41|2123.91|2123.91|2123.41|2124.41|2123.91|2123.78|2123.28|61
1649408490000|2022-04-08 09:01:30|2124.16|2123.66|2124.16|2123.66|2124.41|2123.91|2124.16|2123.66|43
1649408500000|2022-04-08 09:01:40|2124.03|2123.53|2124.03|2123.53|2124.16|2123.66|2123.91|2123.41|32
1649408510000|2022-04-08 09:01:50|2123.91|2123.41|2123.66|2123.16|2123.91|2123.41|2123.41|2122.91|36
1649408520000|2022-04-08 09:02:00|2123.53|2123.03|2123.91|2123.41|2123.91|2123.41|2123.41|2122.91|38
1649408530000|2022-04-08 09:02:10|2123.78|2123.28|2123.66|2123.16|2123.78|2123.28|2123.41|2122.91|24
1649408540000|2022-04-08 09:02:20|2124.16|2123.66|2124.16|2123.66|2124.16|2123.66|2124.16|2123.66|53
1649408550000|2022-04-08 09:02:30|2124.41|2123.91|2124.16|2123.66|2124.41|2123.91|2124.16|2123.66|17
1649408560000|2022-04-08 09:02:40|2124.28|2123.78|2124.16|2123.66|2124.28|2123.78|2123.91|2123.41|23
1649408570000|2022-04-08 09:02:50|||||||||2
1649408580000|2022-04-08 09:03:00|2124.41|2123.91|2124.41|2123.91|2124.53|2124.03|2124.41|2123.91|17
1649408590000|2022-04-08 09:03:10|2124.53|2124.03|2124.53|2124.03|2124.66|2124.16|2124.53|2124.03|46
1649408600000|2022-04-08 09:03:20|2124.66|2124.16|2124.66|2124.16|2124.91|2124.41|2124.53|2124.03|50
1649408610000|2022-04-08 09:03:30|2124.53|2124.03|2124.16|2123.66|2124.53|2124.03|2124.03|2123.53|37
1649408620000|2022-04-08 09:03:40|2124.03|2123.53|2124.16|2123.66|2124.41|2123.91|2123.91|2123.41|21
1649408630000|2022-04-08 09:03:50|2124.28|2123.78|2124.66|2124.16|2124.66|2124.16|2124.16|2123.66|29
1649408640000|2022-04-08 09:04:00|2124.78|2124.28|2124.41|2123.91|2124.78|2124.28|2124.16|2123.66|18
1649408650000|2022-04-08 09:04:10|2124.53|2124.03|2124.78|2124.28|2124.78|2124.28|2124.53|2124.03|36
1649408660000|2022-04-08 09:04:20|2124.66|2124.16|2124.66|2124.16|2124.91|2124.41|2124.66|2124.16|31
1649408670000|2022-04-08 09:04:30|2124.78|2124.28|2124.91|2124.41|2124.91|2124.41|2124.66|2124.16|31
1649408680000|2022-04-08 09:04:40|2125.41|2124.91|2125.66|2125.16|2125.66|2125.16|2125.41|2124.91|538
1649408690000|2022-04-08 09:04:50|2125.53|2125.03|2125.41|2124.91|2125.53|2125.03|2125.41|2124.91|19
1649408700000|2022-04-08 09:05:00|2125.53|2125.03|2125.41|2124.91|2125.53|2125.03|2125.41|2124.91|9
1649408710000|2022-04-08 09:05:10|2125.53|2125.03|2125.66|2125.16|2125.66|2125.16|2125.41|2124.91|62
1649408720000|2022-04-08 09:05:20|2125.91|2125.41|2126.41|2125.91|2126.41|2125.91|2125.91|2125.41|44
1649408730000|2022-04-08 09:05:30|2126.16|2125.66|2125.91|2125.41|2126.16|2125.66|2125.91|2125.41|48
1649408740000|2022-04-08 09:05:40|2126.03|2125.53|2126.16|2125.66|2126.16|2125.66|2125.91|2125.41|11
1649408750000|2022-04-08 09:05:50|2126.41|2125.91|2126.41|2125.91|2126.53|2126.03|2126.41|2125.91|18
1649408760000|2022-04-08 09:06:00|2126.16|2125.66|2126.41|2125.91|2126.41|2125.91|2126.16|2125.66|110
1649408770000|2022-04-08 09:06:10|2126.16|2125.66|2125.91|2125.41|2126.16|2125.66|2125.66|2125.16|29
1649408780000|2022-04-08 09:06:20|2126.16|2125.66|2125.91|2125.41|2126.16|2125.66|2125.91|2125.41|27
1649408790000|2022-04-08 09:06:30|2125.66|2125.16|2125.41|2124.91|2125.66|2125.16|2125.41|2124.91|16
1649408800000|2022-04-08 09:06:40|2125.28|2124.78|2125.28|2124.78|2125.41|2124.91|2125.16|2124.66|5
1649408810000|2022-04-08 09:06:50|2125.16|2124.66|2125.03|2124.53|2125.16|2124.66|2124.91|2124.41|8
1649408820000|2022-04-08 09:07:00|2125.16|2124.66|2125.41|2124.91|2125.41|2124.91|2124.91|2124.41|25
1649408830000|2022-04-08 09:07:10|2125.53|2125.03|2125.66|2125.16|2125.66|2125.16|2125.41|2124.91|10
1649408840000|2022-04-08 09:07:20|2125.91|2125.41|2126.28|2125.78|2126.28|2125.78|2125.91|2125.41|32
1649408850000|2022-04-08 09:07:30|2126.16|2125.66|2126.66|2126.16|2126.66|2126.16|2126.16|2125.66|7
1649408860000|2022-04-08 09:07:40|||||||||5
1649408870000|2022-04-08 09:07:50|2126.91|2126.41|2126.41|2125.91|2126.91|2126.41|2126.41|2125.91|1434
1649408880000|2022-04-08 09:08:00|2126.66|2126.16|2125.91|2125.41|2126.66|2126.16|2125.91|2125.41|28
1649408890000|2022-04-08 09:08:10|||||||||2
1649408900000|2022-04-08 09:08:20|2126.16|2125.66|2126.41|2125.91|2126.66|2126.16|2126.16|2125.66|46
1649408910000|2022-04-08 09:08:30|||||||||1
1649408920000|2022-04-08 09:08:40|2126.28|2125.78|2126.28|2125.78|2126.28|2125.78|2126.16|2125.66|13
1649408930000|2022-04-08 09:08:50|2126.41|2125.91|2126.53|2126.03|2126.66|2126.16|2126.28|2125.78|22
1649408940000|2022-04-08 09:09:00|2126.66|2126.16|2126.91|2126.41|2126.91|2126.41|2126.66|2126.16|30
1649408950000|2022-04-08 09:09:10|2127.16|2126.66|2127.16|2126.66|2127.66|2127.16|2127.16|2126.66|45
1649408960000|2022-04-08 09:09:20|2127.03|2126.53|2127.16|2126.66|2127.16|2126.66|2126.91|2126.41|20
1649408970000|2022-04-08 09:09:30|2127.28|2126.78|2127.16|2126.66|2127.41|2126.91|2127.16|2126.66|20
1649408980000|2022-04-08 09:09:40|2126.91|2126.41|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|20
1649408990000|2022-04-08 09:09:50|2126.78|2126.28|2126.78|2126.28|2126.78|2126.28|2126.66|2126.16|4
1649409000000|2022-04-08 09:10:00|2126.66|2126.16|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|11
1649409010000|2022-04-08 09:10:10|2126.16|2125.66|2126.41|2125.91|2126.41|2125.91|2126.16|2125.66|23
1649409020000|2022-04-08 09:10:20|2126.28|2125.78|2126.41|2125.91|2126.66|2126.16|2126.28|2125.78|22
1649409030000|2022-04-08 09:10:30|2126.28|2125.78|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|1
1649409040000|2022-04-08 09:10:40|2126.28|2125.78|2126.16|2125.66|2126.28|2125.78|2126.16|2125.66|9
1649409050000|2022-04-08 09:10:50|2126.03|2125.53|2126.03|2125.53|2126.16|2125.66|2126.03|2125.53|11
1649409060000|2022-04-08 09:11:00|2126.16|2125.66|2125.78|2125.28|2126.16|2125.66|2125.66|2125.16|12
1649409070000|2022-04-08 09:11:10|2125.66|2125.16|2126.03|2125.53|2126.16|2125.66|2125.66|2125.16|27
1649409080000|2022-04-08 09:11:20|2126.16|2125.66|2126.78|2126.28|2126.78|2126.28|2126.16|2125.66|43
1649409090000|2022-04-08 09:11:30|2126.91|2126.41|2126.91|2126.41|2127.16|2126.66|2126.91|2126.41|16
1649409100000|2022-04-08 09:11:40|2127.16|2126.66|2127.16|2126.66|2127.16|2126.66|2126.91|2126.41|24
1649409110000|2022-04-08 09:11:50|2127.28|2126.78|2127.16|2126.66|2127.28|2126.78|2127.16|2126.66|7
1649409120000|2022-04-08 09:12:00|2127.41|2126.91|2127.28|2126.78|2127.41|2126.91|2127.16|2126.66|25
1649409130000|2022-04-08 09:12:10|2127.41|2126.91|2127.16|2126.66|2127.41|2126.91|2127.16|2126.66|5
1649409140000|2022-04-08 09:12:20|2127.41|2126.91|2127.66|2127.16|2127.66|2127.16|2127.41|2126.91|14
1649409150000|2022-04-08 09:12:30|2127.53|2127.03|2127.41|2126.91|2127.53|2127.03|2127.41|2126.91|7
1649409160000|2022-04-08 09:12:40|||||||||2
1649409170000|2022-04-08 09:12:50|2127.53|2127.03|2127.53|2127.03|2127.53|2127.03|2127.41|2126.91|17
1649409180000|2022-04-08 09:13:00|2127.41|2126.91|2127.41|2126.91|2127.41|2126.91|2127.41|2126.91|10
1649409190000|2022-04-08 09:13:10|2127.28|2126.78|2127.28|2126.78|2127.28|2126.78|2127.28|2126.78|13
1649409200000|2022-04-08 09:13:20|2127.16|2126.66|2127.16|2126.66|2127.16|2126.66|2127.16|2126.66|1
1649409210000|2022-04-08 09:13:30|2127.41|2126.91|2127.41|2126.91|2127.41|2126.91|2127.41|2126.91|9
1649409220000|2022-04-08 09:13:40|2127.53|2127.03|2127.53|2127.03|2127.66|2127.16|2127.41|2126.91|7
1649409230000|2022-04-08 09:13:50|2127.41|2126.91|2127.53|2127.03|2127.66|2127.16|2127.41|2126.91|9
1649409240000|2022-04-08 09:14:00|2127.41|2126.91|2127.16|2126.66|2127.41|2126.91|2127.16|2126.66|12
1649409250000|2022-04-08 09:14:10|2127.03|2126.53|2127.41|2126.91|2127.41|2126.91|2127.03|2126.53|41
1649409260000|2022-04-08 09:14:20|2127.16|2126.66|2127.41|2126.91|2127.41|2126.91|2127.16|2126.66|21
1649409270000|2022-04-08 09:14:30|||||||||23
1649409280000|2022-04-08 09:14:40|2127.28|2126.78|2127.41|2126.91|2127.41|2126.91|2127.28|2126.78|23
1649409290000|2022-04-08 09:14:50|2127.16|2126.66|2126.91|2126.41|2127.16|2126.66|2126.78|2126.28|35
1649409300000|2022-04-08 09:15:00|2127.03|2126.53|2127.41|2126.91|2127.41|2126.91|2127.03|2126.53|27
1649409310000|2022-04-08 09:15:10|2127.53|2127.03|2127.66|2127.16|2127.78|2127.28|2127.53|2127.03|15
1649409320000|2022-04-08 09:15:20|2127.91|2127.41|2127.66|2127.16|2127.91|2127.41|2127.66|2127.16|5
1649409330000|2022-04-08 09:15:30|||||||||1
1649409340000|2022-04-08 09:15:40|2127.78|2127.28|2127.66|2127.16|2127.78|2127.28|2127.66|2127.16|1
1649409350000|2022-04-08 09:15:50|2127.91|2127.41|2127.78|2127.28|2127.91|2127.41|2127.78|2127.28|13
1649409360000|2022-04-08 09:16:00|2127.66|2127.16|2127.16|2126.66|2127.66|2127.16|2127.16|2126.66|22
1649409370000|2022-04-08 09:16:10|2127.03|2126.53|2127.41|2126.91|2127.41|2126.91|2127.03|2126.53|20
1649409380000|2022-04-08 09:16:20|2127.16|2126.66|2127.16|2126.66|2127.16|2126.66|2127.16|2126.66|15
1649409390000|2022-04-08 09:16:30|2127.53|2127.03|2127.66|2127.16|2127.66|2127.16|2127.41|2126.91|24
1649409400000|2022-04-08 09:16:40|2127.41|2126.91|2127.66|2127.16|2127.66|2127.16|2127.41|2126.91|10
1649409410000|2022-04-08 09:16:50|2127.78|2127.28|2127.91|2127.41|2127.91|2127.41|2127.78|2127.28|7
1649409420000|2022-04-08 09:17:00|2127.78|2127.28|2127.91|2127.41|2127.91|2127.41|2127.78|2127.28|5
1649409430000|2022-04-08 09:17:10|2128.16|2127.66|2128.16|2127.66|2128.16|2127.66|2128.16|2127.66|18
1649409440000|2022-04-08 09:17:20|2127.91|2127.41|2127.91|2127.41|2128.03|2127.53|2127.91|2127.41|89
1649409450000|2022-04-08 09:17:30|2128.03|2127.53|2128.16|2127.66|2128.28|2127.78|2127.91|2127.41|2
1649409460000|2022-04-08 09:17:40|2128.41|2127.91|2128.53|2128.03|2128.66|2128.16|2128.41|2127.91|19
1649409470000|2022-04-08 09:17:50|2128.66|2128.16|2128.91|2128.41|2128.91|2128.41|2128.53|2128.03|6
1649409480000|2022-04-08 09:18:00|2129.03|2128.53|2128.66|2128.16|2129.03|2128.53|2128.66|2128.16|18
1649409490000|2022-04-08 09:18:10|2128.78|2128.28|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|6
1649409500000|2022-04-08 09:18:20|2128.91|2128.41|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|7
1649409510000|2022-04-08 09:18:30|||||||||23
1649409520000|2022-04-08 09:18:40|2128.78|2128.28|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|10
1649409530000|2022-04-08 09:18:50|||||||||1
1649409540000|2022-04-08 09:19:00|||||||||2
1649409550000|2022-04-08 09:19:10|2128.53|2128.03|2128.16|2127.66|2128.53|2128.03|2128.16|2127.66|25
1649409560000|2022-04-08 09:19:20|2127.91|2127.41|2128.03|2127.53|2128.03|2127.53|2127.91|2127.41|25
1649409570000|2022-04-08 09:19:30|2128.16|2127.66|2128.41|2127.91|2128.66|2128.16|2128.03|2127.53|24
1649409580000|2022-04-08 09:19:40|2128.28|2127.78|2128.41|2127.91|2128.41|2127.91|2128.03|2127.53|18
1649409590000|2022-04-08 09:19:50|||||||||15
1649409600000|2022-04-08 09:20:00|2128.66|2128.16|2127.91|2127.41|2128.66|2128.16|2127.91|2127.41|16
1649409610000|2022-04-08 09:20:10|2128.16|2127.66|2128.41|2127.91|2128.41|2127.91|2128.03|2127.53|9
1649409620000|2022-04-08 09:20:20|2128.28|2127.78|2128.41|2127.91|2128.41|2127.91|2128.28|2127.78|6
1649409630000|2022-04-08 09:20:30|2128.66|2128.16|2128.53|2128.03|2129.16|2128.66|2128.53|2128.03|94
1649409640000|2022-04-08 09:20:40|2128.66|2128.16|2128.66|2128.16|2128.78|2128.28|2128.53|2128.03|17
1649409650000|2022-04-08 09:20:50|2128.53|2128.03|2128.53|2128.03|2128.66|2128.16|2128.41|2127.91|15
1649409660000|2022-04-08 09:21:00|2128.41|2127.91|2128.41|2127.91|2128.41|2127.91|2128.41|2127.91|2
1649409670000|2022-04-08 09:21:10|||||||||26
1649409680000|2022-04-08 09:21:20|2128.53|2128.03|2128.41|2127.91|2128.53|2128.03|2128.41|2127.91|4
1649409690000|2022-04-08 09:21:30|2128.28|2127.78|2128.16|2127.66|2128.28|2127.78|2128.16|2127.66|19
1649409700000|2022-04-08 09:21:40|2127.91|2127.41|2128.03|2127.53|2128.03|2127.53|2127.91|2127.41|19
1649409710000|2022-04-08 09:21:50|2128.16|2127.66|2128.16|2127.66|2128.16|2127.66|2128.16|2127.66|1
1649409720000|2022-04-08 09:22:00|2128.03|2127.53|2127.91|2127.41|2128.03|2127.53|2127.91|2127.41|14
1649409730000|2022-04-08 09:22:10|2128.16|2127.66|2128.16|2127.66|2128.16|2127.66|2128.16|2127.66|26
1649409740000|2022-04-08 09:22:20|2128.03|2127.53|2128.16|2127.66|2128.16|2127.66|2128.03|2127.53|8
1649409750000|2022-04-08 09:22:30|2128.28|2127.78|2128.41|2127.91|2128.41|2127.91|2128.28|2127.78|1
1649409760000|2022-04-08 09:22:40|||||||||9
1649409770000|2022-04-08 09:22:50|2128.78|2128.28|2128.91|2128.41|2128.91|2128.41|2128.66|2128.16|37
1649409780000|2022-04-08 09:23:00|2129.16|2128.66|2129.03|2128.53|2129.16|2128.66|2128.91|2128.41|24
1649409790000|2022-04-08 09:23:10|2128.91|2128.41|2128.41|2127.91|2128.91|2128.41|2128.41|2127.91|29
1649409800000|2022-04-08 09:23:20|2128.28|2127.78|2128.41|2127.91|2128.41|2127.91|2128.28|2127.78|15
1649409810000|2022-04-08 09:23:30|2128.28|2127.78|2128.41|2127.91|2128.41|2127.91|2128.28|2127.78|6
1649409820000|2022-04-08 09:23:40|2128.28|2127.78|2127.91|2127.41|2128.28|2127.78|2127.78|2127.28|32
1649409830000|2022-04-08 09:23:50|2128.03|2127.53|2128.16|2127.66|2128.16|2127.66|2127.91|2127.41|10
1649409840000|2022-04-08 09:24:00|2128.28|2127.78|2128.16|2127.66|2128.41|2127.91|2128.16|2127.66|15
1649409850000|2022-04-08 09:24:10|2128.28|2127.78|2127.66|2127.16|2128.41|2127.91|2127.66|2127.16|26
1649409860000|2022-04-08 09:24:20|2127.91|2127.41|2128.16|2127.66|2128.16|2127.66|2127.91|2127.41|13
1649409870000|2022-04-08 09:24:30|2128.28|2127.78|2128.16|2127.66|2128.28|2127.78|2128.16|2127.66|5
1649409880000|2022-04-08 09:24:40|2128.28|2127.78|2127.91|2127.41|2128.28|2127.78|2127.91|2127.41|11
1649409890000|2022-04-08 09:24:50|2128.03|2127.53|2128.16|2127.66|2128.16|2127.66|2128.03|2127.53|1
1649409900000|2022-04-08 09:25:00|2128.03|2127.53|2128.03|2127.53|2128.16|2127.66|2127.91|2127.41|16
1649409910000|2022-04-08 09:25:10|2127.91|2127.41|2128.03|2127.53|2128.03|2127.53|2127.91|2127.41|2
1649409920000|2022-04-08 09:25:20|2128.28|2127.78|2128.53|2128.03|2128.66|2128.16|2128.28|2127.78|271
1649409930000|2022-04-08 09:25:30|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|12
1649409940000|2022-04-08 09:25:40|2128.91|2128.41|2128.41|2127.91|2128.91|2128.41|2128.41|2127.91|20
1649409950000|2022-04-08 09:25:50|2128.53|2128.03|2128.53|2128.03|2128.53|2128.03|2128.28|2127.78|13
1649409960000|2022-04-08 09:26:00|2128.41|2127.91|2128.66|2128.16|2128.66|2128.16|2128.41|2127.91|5
1649409970000|2022-04-08 09:26:10|2128.53|2128.03|2128.91|2128.41|2128.91|2128.41|2128.53|2128.03|170
1649409980000|2022-04-08 09:26:20|2128.78|2128.28|2128.91|2128.41|2129.03|2128.53|2128.66|2128.16|10
1649409990000|2022-04-08 09:26:30|2129.16|2128.66|2129.03|2128.53|2129.16|2128.66|2129.03|2128.53|18
1649410000000|2022-04-08 09:26:40|2129.16|2128.66|2129.16|2128.66|2129.41|2128.91|2129.16|2128.66|15
1649410010000|2022-04-08 09:26:50|2129.28|2128.78|2129.16|2128.66|2129.28|2128.78|2129.03|2128.53|11
1649410020000|2022-04-08 09:27:00|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|18
1649410030000|2022-04-08 09:27:10|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|2129.16|2128.66|15
1649410040000|2022-04-08 09:27:20|2129.16|2128.66|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|24
1649410050000|2022-04-08 09:27:30|2129.16|2128.66|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|22
1649410060000|2022-04-08 09:27:40|||||||||6
1649410070000|2022-04-08 09:27:50|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|2128.41|2127.91|21
1649410080000|2022-04-08 09:28:00|2128.78|2128.28|2128.78|2128.28|2128.91|2128.41|2128.78|2128.28|15
1649410090000|2022-04-08 09:28:10|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|18
1649410100000|2022-04-08 09:28:20|2128.78|2128.28|2128.91|2128.41|2128.91|2128.41|2128.78|2128.28|31
1649410110000|2022-04-08 09:28:30|2128.78|2128.28|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|6
1649410120000|2022-04-08 09:28:40|||||||||455
1649410130000|2022-04-08 09:28:50|2128.78|2128.28|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|37
1649410140000|2022-04-08 09:29:00|||||||||12
1649410150000|2022-04-08 09:29:10|||||||||3
1649410160000|2022-04-08 09:29:20|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|41
1649410170000|2022-04-08 09:29:30|||||||||11
1649410180000|2022-04-08 09:29:40|2128.66|2128.16|2128.91|2128.41|2128.91|2128.41|2128.53|2128.03|29
1649410190000|2022-04-08 09:29:50|2129.03|2128.53|2129.16|2128.66|2129.16|2128.66|2129.03|2128.53|9
1649410200000|2022-04-08 09:30:00|2129.03|2128.53|2129.16|2128.66|2129.16|2128.66|2129.03|2128.53|19
1649410210000|2022-04-08 09:30:10|2128.91|2128.41|2129.03|2128.53|2129.16|2128.66|2128.91|2128.41|14
1649410220000|2022-04-08 09:30:20|2129.16|2128.66|2129.53|2129.03|2129.66|2129.16|2129.16|2128.66|22
1649410230000|2022-04-08 09:30:30|2129.66|2129.16|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|218
1649410240000|2022-04-08 09:30:40|2129.53|2129.03|2129.41|2128.91|2129.53|2129.03|2129.41|2128.91|8
1649410250000|2022-04-08 09:30:50|2129.66|2129.16|2129.53|2129.03|2129.66|2129.16|2129.53|2129.03|28
1649410260000|2022-04-08 09:31:00|2129.41|2128.91|2129.28|2128.78|2129.41|2128.91|2129.28|2128.78|15
1649410270000|2022-04-08 09:31:10|2129.41|2128.91|2129.16|2128.66|2129.41|2128.91|2129.16|2128.66|9
1649410280000|2022-04-08 09:31:20|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|16
1649410290000|2022-04-08 09:31:30|2129.41|2128.91|2129.91|2129.41|2129.91|2129.41|2129.41|2128.91|1017
1649410300000|2022-04-08 09:31:40|2130.03|2129.53|2129.78|2129.28|2130.28|2129.78|2129.78|2129.28|2416
1649410310000|2022-04-08 09:31:50|2129.66|2129.16|2130.16|2129.66|2130.28|2129.78|2129.66|2129.16|785
1649410320000|2022-04-08 09:32:00|2130.28|2129.78|2130.41|2129.91|2130.41|2129.91|2130.28|2129.78|2467
1649410330000|2022-04-08 09:32:10|2130.28|2129.78|2130.41|2129.91|2130.41|2129.91|2130.28|2129.78|25
1649410340000|2022-04-08 09:32:20|2130.28|2129.78|2130.66|2130.16|2130.66|2130.16|2130.28|2129.78|13
1649410350000|2022-04-08 09:32:30|2130.53|2130.03|2130.66|2130.16|2130.66|2130.16|2130.41|2129.91|7
1649410360000|2022-04-08 09:32:40|2130.41|2129.91|2130.53|2130.03|2130.66|2130.16|2130.41|2129.91|17
1649410370000|2022-04-08 09:32:50|2130.66|2130.16|2130.41|2129.91|2130.66|2130.16|2130.41|2129.91|10
1649410380000|2022-04-08 09:33:00|2130.16|2129.66|2130.66|2130.16|2130.66|2130.16|2130.16|2129.66|30
1649410390000|2022-04-08 09:33:10|||||||||4
1649410400000|2022-04-08 09:33:20|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|50
1649410410000|2022-04-08 09:33:30|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|26
1649410420000|2022-04-08 09:33:40|2130.53|2130.03|2130.41|2129.91|2130.53|2130.03|2130.41|2129.91|20
1649410430000|2022-04-08 09:33:50|2130.28|2129.78|2130.41|2129.91|2130.53|2130.03|2130.28|2129.78|14
1649410440000|2022-04-08 09:34:00|2130.53|2130.03|2129.91|2129.41|2130.53|2130.03|2129.91|2129.41|17
1649410450000|2022-04-08 09:34:10|2130.03|2129.53|2129.91|2129.41|2130.03|2129.53|2129.91|2129.41|7
1649410460000|2022-04-08 09:34:20|||||||||7
1649410470000|2022-04-08 09:34:30|||||||||5
1649410480000|2022-04-08 09:34:40|2130.16|2129.66|2129.91|2129.41|2130.16|2129.66|2129.91|2129.41|20
1649410490000|2022-04-08 09:34:50|2129.78|2129.28|2129.66|2129.16|2129.78|2129.28|2129.66|2129.16|79
1649410500000|2022-04-08 09:35:00|2129.78|2129.28|2129.66|2129.16|2129.78|2129.28|2129.66|2129.16|10
1649410510000|2022-04-08 09:35:10|2129.41|2128.91|2129.41|2128.91|2129.53|2129.03|2129.28|2128.78|42
1649410520000|2022-04-08 09:35:20|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.28|2128.78|50
1649410530000|2022-04-08 09:35:30|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|12
1649410540000|2022-04-08 09:35:40|2129.53|2129.03|2129.41|2128.91|2129.53|2129.03|2129.41|2128.91|7
1649410550000|2022-04-08 09:35:50|||||||||2
1649410560000|2022-04-08 09:36:00|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|27
1649410570000|2022-04-08 09:36:10|2129.03|2128.53|2129.16|2128.66|2129.16|2128.66|2129.03|2128.53|10
1649410580000|2022-04-08 09:36:20|2128.91|2128.41|2128.53|2128.03|2128.91|2128.41|2128.53|2128.03|43
1649410590000|2022-04-08 09:36:30|2128.66|2128.16|2128.41|2127.91|2128.66|2128.16|2128.41|2127.91|16
1649410600000|2022-04-08 09:36:40|||||||||2
1649410610000|2022-04-08 09:36:50|2128.66|2128.16|2129.16|2128.66|2129.16|2128.66|2128.66|2128.16|30
1649410620000|2022-04-08 09:37:00|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|7
1649410630000|2022-04-08 09:37:10|||||||||2
1649410640000|2022-04-08 09:37:20|2129.66|2129.16|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|39
1649410650000|2022-04-08 09:37:30|2129.78|2129.28|2129.91|2129.41|2129.91|2129.41|2129.66|2129.16|5
1649410660000|2022-04-08 09:37:40|||||||||1
1649410670000|2022-04-08 09:37:50|2130.03|2129.53|2130.16|2129.66|2130.16|2129.66|2130.03|2129.53|5013
1649410680000|2022-04-08 09:38:00|2130.03|2129.53|2130.03|2129.53|2130.03|2129.53|2130.03|2129.53|8
1649410690000|2022-04-08 09:38:10|2129.91|2129.41|2130.16|2129.66|2130.16|2129.66|2129.91|2129.41|3
1649410700000|2022-04-08 09:38:20|||||||||2
1649410710000|2022-04-08 09:38:30|2130.41|2129.91|2130.03|2129.53|2130.41|2129.91|2130.03|2129.53|37
1649410720000|2022-04-08 09:38:40|||||||||2
1649410730000|2022-04-08 09:38:50|2129.91|2129.41|2129.91|2129.41|2130.03|2129.53|2129.91|2129.41|3
1649410740000|2022-04-08 09:39:00|2130.16|2129.66|2130.41|2129.91|2130.41|2129.91|2129.91|2129.41|30
1649410750000|2022-04-08 09:39:10|2130.16|2129.66|2130.41|2129.91|2130.41|2129.91|2130.16|2129.66|11
1649410760000|2022-04-08 09:39:20|2130.28|2129.78|2130.16|2129.66|2130.41|2129.91|2130.16|2129.66|11
1649410770000|2022-04-08 09:39:30|2130.03|2129.53|2130.16|2129.66|2130.16|2129.66|2129.91|2129.41|16
1649410780000|2022-04-08 09:39:40|2130.28|2129.78|2130.16|2129.66|2130.41|2129.91|2130.16|2129.66|15
1649410790000|2022-04-08 09:39:50|2130.28|2129.78|2130.41|2129.91|2130.41|2129.91|2130.28|2129.78|8
1649410800000|2022-04-08 09:40:00|2130.53|2130.03|2130.16|2129.66|2130.53|2130.03|2130.16|2129.66|22
1649410810000|2022-04-08 09:40:10|2130.28|2129.78|2130.16|2129.66|2130.28|2129.78|2130.16|2129.66|13
1649410820000|2022-04-08 09:40:20|2130.28|2129.78|2130.16|2129.66|2130.28|2129.78|2130.16|2129.66|3
1649410830000|2022-04-08 09:40:30|2130.28|2129.78|2130.16|2129.66|2130.41|2129.91|2130.16|2129.66|18
1649410840000|2022-04-08 09:40:40|||||||||1223
1649410850000|2022-04-08 09:40:50|||||||||3
1649410860000|2022-04-08 09:41:00|2130.41|2129.91|2130.28|2129.78|2130.41|2129.91|2130.28|2129.78|23
1649410870000|2022-04-08 09:41:10|2130.41|2129.91|2130.41|2129.91|2130.66|2130.16|2130.41|2129.91|27
1649410880000|2022-04-08 09:41:20|2130.53|2130.03|2130.66|2130.16|2130.66|2130.16|2130.41|2129.91|2
1649410890000|2022-04-08 09:41:30|2130.53|2130.03|2130.66|2130.16|2130.66|2130.16|2130.41|2129.91|11
1649410900000|2022-04-08 09:41:40|2130.41|2129.91|2130.53|2130.03|2130.66|2130.16|2130.41|2129.91|12
1649410910000|2022-04-08 09:41:50|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|3
1649410920000|2022-04-08 09:42:00|||||||||4
1649410930000|2022-04-08 09:42:10|||||||||2
1649410940000|2022-04-08 09:42:20|2130.53|2130.03|2130.28|2129.78|2130.53|2130.03|2130.16|2129.66|36
1649410950000|2022-04-08 09:42:30|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|8
1649410960000|2022-04-08 09:42:40|||||||||14
1649410970000|2022-04-08 09:42:50|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|96
1649410980000|2022-04-08 09:43:00|2130.28|2129.78|2129.91|2129.41|2130.28|2129.78|2129.91|2129.41|40
1649410990000|2022-04-08 09:43:10|2130.03|2129.53|2130.03|2129.53|2130.03|2129.53|2130.03|2129.53|14
1649411000000|2022-04-08 09:43:20|2130.16|2129.66|2129.91|2129.41|2130.16|2129.66|2129.91|2129.41|28
1649411010000|2022-04-08 09:43:30|2129.66|2129.16|2129.53|2129.03|2129.66|2129.16|2129.53|2129.03|17
1649411020000|2022-04-08 09:43:40|2129.66|2129.16|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|5
1649411030000|2022-04-08 09:43:50|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|2129.41|2128.91|15
1649411040000|2022-04-08 09:44:00|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|25
1649411050000|2022-04-08 09:44:10|2129.66|2129.16|2129.41|2128.91|2129.78|2129.28|2129.41|2128.91|63
1649411060000|2022-04-08 09:44:20|2129.28|2128.78|2129.16|2128.66|2129.41|2128.91|2129.16|2128.66|18
1649411070000|2022-04-08 09:44:30|||||||||13
1649411080000|2022-04-08 09:44:40|2129.41|2128.91|2129.28|2128.78|2129.41|2128.91|2129.16|2128.66|11
1649411090000|2022-04-08 09:44:50|2129.16|2128.66|2129.16|2128.66|2129.41|2128.91|2129.16|2128.66|30
1649411100000|2022-04-08 09:45:00|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.28|2128.78|9
1649411110000|2022-04-08 09:45:10|2129.28|2128.78|2129.28|2128.78|2129.41|2128.91|2129.16|2128.66|30
1649411120000|2022-04-08 09:45:20|2129.16|2128.66|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|27
1649411130000|2022-04-08 09:45:30|2129.16|2128.66|2129.66|2129.16|2129.66|2129.16|2129.16|2128.66|26
1649411140000|2022-04-08 09:45:40|2129.53|2129.03|2129.41|2128.91|2129.53|2129.03|2129.41|2128.91|13
1649411150000|2022-04-08 09:45:50|2129.53|2129.03|2129.53|2129.03|2129.53|2129.03|2129.53|2129.03|3
1649411160000|2022-04-08 09:46:00|2129.41|2128.91|2130.03|2129.53|2130.03|2129.53|2129.41|2128.91|61
1649411170000|2022-04-08 09:46:10|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|12
1649411180000|2022-04-08 09:46:20|2130.28|2129.78|2130.66|2130.16|2130.66|2130.16|2130.28|2129.78|2024
1649411190000|2022-04-08 09:46:30|2130.41|2129.91|2130.28|2129.78|2130.41|2129.91|2130.28|2129.78|35
1649411200000|2022-04-08 09:46:40|||||||||2002
1649411210000|2022-04-08 09:46:50|2130.16|2129.66|2130.41|2129.91|2130.41|2129.91|2130.16|2129.66|13
1649411220000|2022-04-08 09:47:00|2130.28|2129.78|2130.03|2129.53|2130.28|2129.78|2130.03|2129.53|20
1649411230000|2022-04-08 09:47:10|2129.91|2129.41|2130.03|2129.53|2130.03|2129.53|2129.91|2129.41|4
1649411240000|2022-04-08 09:47:20|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|1
1649411250000|2022-04-08 09:47:30|2130.41|2129.91|2130.53|2130.03|2130.53|2130.03|2130.41|2129.91|19
1649411260000|2022-04-08 09:47:40|2130.66|2130.16|2130.53|2130.03|2130.66|2130.16|2130.41|2129.91|10
1649411270000|2022-04-08 09:47:50|2130.66|2130.16|2130.91|2130.41|2130.91|2130.41|2130.66|2130.16|25
1649411280000|2022-04-08 09:48:00|2131.03|2130.53|2131.41|2130.91|2131.41|2130.91|2130.91|2130.41|54
1649411290000|2022-04-08 09:48:10|2131.66|2131.16|2131.28|2130.78|2131.66|2131.16|2131.28|2130.78|31
1649411300000|2022-04-08 09:48:20|2131.41|2130.91|2131.41|2130.91|2131.41|2130.91|2131.41|2130.91|12
1649411310000|2022-04-08 09:48:30|2131.28|2130.78|2131.41|2130.91|2131.41|2130.91|2131.28|2130.78|5
1649411320000|2022-04-08 09:48:40|||||||||5
1649411330000|2022-04-08 09:48:50|2131.16|2130.66|2131.53|2131.03|2131.53|2131.03|2131.16|2130.66|38
1649411340000|2022-04-08 09:49:00|2131.66|2131.16|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|48
1649411350000|2022-04-08 09:49:10|2131.28|2130.78|2131.28|2130.78|2131.28|2130.78|2131.28|2130.78|38
1649411360000|2022-04-08 09:49:20|2131.16|2130.66|2131.28|2130.78|2131.28|2130.78|2131.16|2130.66|10
1649411370000|2022-04-08 09:49:30|2131.41|2130.91|2131.28|2130.78|2131.41|2130.91|2131.16|2130.66|7
1649411380000|2022-04-08 09:49:40|2131.41|2130.91|2131.53|2131.03|2131.53|2131.03|2131.41|2130.91|2
1649411390000|2022-04-08 09:49:50|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|2131.53|2131.03|13
1649411400000|2022-04-08 09:50:00|2131.53|2131.03|2131.41|2130.91|2131.53|2131.03|2131.41|2130.91|14
1649411410000|2022-04-08 09:50:10|2131.16|2130.66|2131.16|2130.66|2131.16|2130.66|2131.16|2130.66|16
1649411420000|2022-04-08 09:50:20|2131.03|2130.53|2130.91|2130.41|2131.16|2130.66|2130.78|2130.28|27
1649411430000|2022-04-08 09:50:30|2130.78|2130.28|2130.91|2130.41|2130.91|2130.41|2130.78|2130.28|6
1649411440000|2022-04-08 09:50:40|2130.66|2130.16|2130.78|2130.28|2130.78|2130.28|2130.66|2130.16|24
1649411450000|2022-04-08 09:50:50|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|16
1649411460000|2022-04-08 09:51:00|2130.78|2130.28|2130.78|2130.28|2130.78|2130.28|2130.78|2130.28|35
1649411470000|2022-04-08 09:51:10|2130.91|2130.41|2130.91|2130.41|2131.03|2130.53|2130.91|2130.41|14
1649411480000|2022-04-08 09:51:20|2130.78|2130.28|2130.66|2130.16|2130.78|2130.28|2130.66|2130.16|10
1649411490000|2022-04-08 09:51:30|2130.91|2130.41|2131.41|2130.91|2131.41|2130.91|2130.91|2130.41|29
1649411500000|2022-04-08 09:51:40|||||||||7
1649411510000|2022-04-08 09:51:50|2131.28|2130.78|2131.41|2130.91|2131.41|2130.91|2131.16|2130.66|8
1649411520000|2022-04-08 09:52:00|2131.28|2130.78|2131.16|2130.66|2131.28|2130.78|2131.16|2130.66|19
1649411530000|2022-04-08 09:52:10|2131.41|2130.91|2131.53|2131.03|2131.53|2131.03|2131.41|2130.91|33
1649411540000|2022-04-08 09:52:20|2131.41|2130.91|2131.41|2130.91|2131.53|2131.03|2131.41|2130.91|3
1649411550000|2022-04-08 09:52:30|2131.53|2131.03|2131.91|2131.41|2131.91|2131.41|2131.53|2131.03|11
1649411560000|2022-04-08 09:52:40|||||||||23
1649411570000|2022-04-08 09:52:50|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|12
1649411580000|2022-04-08 09:53:00|2131.66|2131.16|2131.41|2130.91|2131.78|2131.28|2131.41|2130.91|24
1649411590000|2022-04-08 09:53:10|2131.28|2130.78|2131.41|2130.91|2131.41|2130.91|2131.16|2130.66|6
1649411600000|2022-04-08 09:53:20|2131.28|2130.78|2131.66|2131.16|2131.91|2131.41|2131.28|2130.78|79
1649411610000|2022-04-08 09:53:30|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|7
1649411620000|2022-04-08 09:53:40|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|14
1649411630000|2022-04-08 09:53:50|||||||||1
1649411640000|2022-04-08 09:54:00|||||||||16
1649411650000|2022-04-08 09:54:10|2131.78|2131.28|2131.66|2131.16|2131.78|2131.28|2131.66|2131.16|5
1649411660000|2022-04-08 09:54:20|2131.91|2131.41|2131.78|2131.28|2131.91|2131.41|2131.66|2131.16|16
1649411670000|2022-04-08 09:54:30|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|8
1649411680000|2022-04-08 09:54:40|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|10
1649411690000|2022-04-08 09:54:50|2131.53|2131.03|2131.66|2131.16|2131.66|2131.16|2131.41|2130.91|32
1649411700000|2022-04-08 09:55:00|2131.53|2131.03|2131.53|2131.03|2131.53|2131.03|2131.41|2130.91|18
1649411710000|2022-04-08 09:55:10|2131.41|2130.91|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|3
1649411720000|2022-04-08 09:55:20|2131.53|2131.03|2131.53|2131.03|2131.66|2131.16|2131.41|2130.91|8
1649411730000|2022-04-08 09:55:30|2131.41|2130.91|2131.66|2131.16|2131.66|2131.16|2131.41|2130.91|11
1649411740000|2022-04-08 09:55:40|2131.78|2131.28|2131.78|2131.28|2131.78|2131.28|2131.66|2131.16|85
1649411750000|2022-04-08 09:55:50|2131.66|2131.16|2131.66|2131.16|2131.78|2131.28|2131.66|2131.16|2
1649411760000|2022-04-08 09:56:00|2131.78|2131.28|2131.91|2131.41|2132.16|2131.66|2131.78|2131.28|39
1649411770000|2022-04-08 09:56:10|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|3
1649411780000|2022-04-08 09:56:20|||||||||1
1649411790000|2022-04-08 09:56:30|2131.78|2131.28|2131.78|2131.28|2131.78|2131.28|2131.78|2131.28|8
1649411800000|2022-04-08 09:56:40|2131.91|2131.41|2131.78|2131.28|2131.91|2131.41|2131.78|2131.28|11
1649411810000|2022-04-08 09:56:50|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|30
1649411820000|2022-04-08 09:57:00|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|56
1649411830000|2022-04-08 09:57:10|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.78|2131.28|17
1649411840000|2022-04-08 09:57:20|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.78|2131.28|5
1649411850000|2022-04-08 09:57:30|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.78|2131.28|9
1649411860000|2022-04-08 09:57:40|2131.66|2131.16|2131.53|2131.03|2131.66|2131.16|2131.53|2131.03|27
1649411870000|2022-04-08 09:57:50|2131.41|2130.91|2131.66|2131.16|2131.66|2131.16|2131.41|2130.91|19
1649411880000|2022-04-08 09:58:00|2131.91|2131.41|2131.91|2131.41|2132.16|2131.66|2131.91|2131.41|25
1649411890000|2022-04-08 09:58:10|2131.66|2131.16|2131.78|2131.28|2131.91|2131.41|2131.66|2131.16|39
1649411900000|2022-04-08 09:58:20|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|1
1649411910000|2022-04-08 09:58:30|2131.91|2131.41|2131.91|2131.41|2131.91|2131.41|2131.91|2131.41|15
1649411920000|2022-04-08 09:58:40|2131.78|2131.28|2131.66|2131.16|2131.78|2131.28|2131.66|2131.16|6
1649411930000|2022-04-08 09:58:50|2131.53|2131.03|2131.53|2131.03|2131.53|2131.03|2131.53|2131.03|29
1649411940000|2022-04-08 09:59:00|2131.41|2130.91|2131.41|2130.91|2131.53|2131.03|2131.16|2130.66|37
1649411950000|2022-04-08 09:59:10|2131.28|2130.78|2131.28|2130.78|2131.28|2130.78|2131.28|2130.78|15
1649411960000|2022-04-08 09:59:20|2131.16|2130.66|2131.16|2130.66|2131.16|2130.66|2130.91|2130.41|47
1649411970000|2022-04-08 09:59:30|2131.03|2130.53|2130.91|2130.41|2131.03|2130.53|2130.91|2130.41|3
1649411980000|2022-04-08 09:59:40|2130.78|2130.28|2130.66|2130.16|2130.78|2130.28|2130.66|2130.16|41
1649411990000|2022-04-08 09:59:50|2130.78|2130.28|2130.66|2130.16|2130.91|2130.41|2130.66|2130.16|55
1649412000000|2022-04-08 10:00:00|2130.53|2130.03|2130.66|2130.16|2131.16|2130.66|2130.41|2129.91|80
1649412010000|2022-04-08 10:00:10|2130.78|2130.28|2130.41|2129.91|2130.78|2130.28|2130.41|2129.91|38
1649412020000|2022-04-08 10:00:20|2130.53|2130.03|2130.41|2129.91|2130.66|2130.16|2130.41|2129.91|5
1649412030000|2022-04-08 10:00:30|2130.28|2129.78|2130.41|2129.91|2130.41|2129.91|2130.28|2129.78|13
1649412040000|2022-04-08 10:00:40|2130.16|2129.66|2129.91|2129.41|2130.16|2129.66|2129.91|2129.41|24
1649412050000|2022-04-08 10:00:50|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|2129.53|2129.03|23
1649412060000|2022-04-08 10:01:00|2129.53|2129.03|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|49
1649412070000|2022-04-08 10:01:10|2129.66|2129.16|2129.66|2129.16|2129.78|2129.28|2129.53|2129.03|51
1649412080000|2022-04-08 10:01:20|2129.41|2128.91|2129.78|2129.28|2129.91|2129.41|2129.41|2128.91|37
1649412090000|2022-04-08 10:01:30|2129.91|2129.41|2129.78|2129.28|2129.91|2129.41|2129.78|2129.28|10
1649412100000|2022-04-08 10:01:40|2129.91|2129.41|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|18
1649412110000|2022-04-08 10:01:50|||||||||511
1649412120000|2022-04-08 10:02:00|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|44
1649412130000|2022-04-08 10:02:10|2129.66|2129.16|2129.78|2129.28|2129.78|2129.28|2129.66|2129.16|64
1649412140000|2022-04-08 10:02:20|2129.66|2129.16|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|33
1649412150000|2022-04-08 10:02:30|2129.78|2129.28|2129.66|2129.16|2129.78|2129.28|2129.66|2129.16|8
1649412160000|2022-04-08 10:02:40|2129.91|2129.41|2130.16|2129.66|2130.16|2129.66|2129.91|2129.41|79
1649412170000|2022-04-08 10:02:50|||||||||4
1649412180000|2022-04-08 10:03:00|2129.91|2129.41|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|40
1649412190000|2022-04-08 10:03:10|2129.91|2129.41|2130.16|2129.66|2130.16|2129.66|2129.91|2129.41|41
1649412200000|2022-04-08 10:03:20|2130.28|2129.78|2130.28|2129.78|2130.41|2129.91|2130.28|2129.78|46
1649412210000|2022-04-08 10:03:30|2130.41|2129.91|2130.91|2130.41|2130.91|2130.41|2130.28|2129.78|806
1649412220000|2022-04-08 10:03:40|2130.78|2130.28|2130.66|2130.16|2130.91|2130.41|2130.66|2130.16|12
1649412230000|2022-04-08 10:03:50|2130.41|2129.91|2130.53|2130.03|2130.66|2130.16|2130.41|2129.91|39
1649412240000|2022-04-08 10:04:00|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|1
1649412250000|2022-04-08 10:04:10|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|2130.28|2129.78|26
1649412260000|2022-04-08 10:04:20|||||||||9
1649412270000|2022-04-08 10:04:30|2130.66|2130.16|2130.41|2129.91|2130.66|2130.16|2130.41|2129.91|30
1649412280000|2022-04-08 10:04:40|||||||||5
1649412290000|2022-04-08 10:04:50|2130.16|2129.66|2130.28|2129.78|2130.41|2129.91|2130.16|2129.66|1709
1649412300000|2022-04-08 10:05:00|2130.16|2129.66|2130.66|2130.16|2130.66|2130.16|2130.16|2129.66|21
1649412310000|2022-04-08 10:05:10|2130.53|2130.03|2130.41|2129.91|2130.53|2130.03|2130.41|2129.91|8
1649412320000|2022-04-08 10:05:20|2130.28|2129.78|2130.66|2130.16|2130.78|2130.28|2130.28|2129.78|32
1649412330000|2022-04-08 10:05:30|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|14
1649412340000|2022-04-08 10:05:40|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|2130.03|2129.53|24
1649412350000|2022-04-08 10:05:50|||||||||17
1649412360000|2022-04-08 10:06:00|2130.03|2129.53|2130.16|2129.66|2130.16|2129.66|2130.03|2129.53|24
1649412370000|2022-04-08 10:06:10|2130.41|2129.91|2130.16|2129.66|2130.41|2129.91|2130.16|2129.66|46
1649412380000|2022-04-08 10:06:20|||||||||1
1649412390000|2022-04-08 10:06:30|2130.03|2129.53|2130.16|2129.66|2130.28|2129.78|2129.91|2129.41|66
1649412400000|2022-04-08 10:06:40|||||||||28
1649412410000|2022-04-08 10:06:50|2130.03|2129.53|2129.91|2129.41|2130.03|2129.53|2129.91|2129.41|13
1649412420000|2022-04-08 10:07:00|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|9
1649412430000|2022-04-08 10:07:10|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|57
1649412440000|2022-04-08 10:07:20|||||||||19
1649412450000|2022-04-08 10:07:30|2129.91|2129.41|2130.03|2129.53|2130.16|2129.66|2129.91|2129.41|39
1649412460000|2022-04-08 10:07:40|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|2
1649412470000|2022-04-08 10:07:50|2130.41|2129.91|2130.28|2129.78|2130.41|2129.91|2130.16|2129.66|26
1649412480000|2022-04-08 10:08:00|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|11
1649412490000|2022-04-08 10:08:10|2130.28|2129.78|2130.41|2129.91|2130.41|2129.91|2130.28|2129.78|21
1649412500000|2022-04-08 10:08:20|2130.53|2130.03|2130.16|2129.66|2130.53|2130.03|2130.16|2129.66|28
1649412510000|2022-04-08 10:08:30|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|10
1649412520000|2022-04-08 10:08:40|2129.66|2129.16|2129.91|2129.41|2129.91|2129.41|2129.66|2129.16|50
1649412530000|2022-04-08 10:08:50|2129.78|2129.28|2129.78|2129.28|2129.78|2129.28|2129.78|2129.28|11
1649412540000|2022-04-08 10:09:00|2129.91|2129.41|2129.41|2128.91|2129.91|2129.41|2129.41|2128.91|17
1649412550000|2022-04-08 10:09:10|||||||||30
1649412560000|2022-04-08 10:09:20|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|28
1649412570000|2022-04-08 10:09:30|2129.16|2128.66|2129.16|2128.66|2129.28|2128.78|2129.16|2128.66|45
1649412580000|2022-04-08 10:09:40|2129.03|2128.53|2128.91|2128.41|2129.03|2128.53|2128.91|2128.41|11
1649412590000|2022-04-08 10:09:50|2129.16|2128.66|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|51
1649412600000|2022-04-08 10:10:00|2129.16|2128.66|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|12
1649412610000|2022-04-08 10:10:10|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|32
1649412620000|2022-04-08 10:10:20|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|10
1649412630000|2022-04-08 10:10:30|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|29
1649412640000|2022-04-08 10:10:40|2129.41|2128.91|2129.66|2129.16|2129.66|2129.16|2129.41|2128.91|13
1649412650000|2022-04-08 10:10:50|2129.53|2129.03|2129.53|2129.03|2129.66|2129.16|2129.53|2129.03|11
1649412660000|2022-04-08 10:11:00|2129.66|2129.16|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|23
1649412670000|2022-04-08 10:11:10|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|32
1649412680000|2022-04-08 10:11:20|2129.41|2128.91|2129.66|2129.16|2129.66|2129.16|2129.41|2128.91|15
1649412690000|2022-04-08 10:11:30|2129.41|2128.91|2129.53|2129.03|2129.53|2129.03|2129.41|2128.91|9
1649412700000|2022-04-08 10:11:40|2129.66|2129.16|2129.16|2128.66|2129.66|2129.16|2129.16|2128.66|51
1649412710000|2022-04-08 10:11:50|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|24
1649412720000|2022-04-08 10:12:00|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|2129.66|2129.16|18
1649412730000|2022-04-08 10:12:10|2129.41|2128.91|2129.41|2128.91|2129.53|2129.03|2129.41|2128.91|25
1649412740000|2022-04-08 10:12:20|2129.53|2129.03|2129.66|2129.16|2129.66|2129.16|2129.53|2129.03|30
1649412750000|2022-04-08 10:12:30|||||||||4
1649412760000|2022-04-08 10:12:40|2129.41|2128.91|2129.66|2129.16|2129.66|2129.16|2129.41|2128.91|38
1649412770000|2022-04-08 10:12:50|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|19
1649412780000|2022-04-08 10:13:00|2129.78|2129.28|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|18
1649412790000|2022-04-08 10:13:10|2129.91|2129.41|2130.16|2129.66|2130.16|2129.66|2129.91|2129.41|43
1649412800000|2022-04-08 10:13:20|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|17
1649412810000|2022-04-08 10:13:30|2129.78|2129.28|2129.66|2129.16|2129.78|2129.28|2129.66|2129.16|25
1649412820000|2022-04-08 10:13:40|2129.53|2129.03|2129.16|2128.66|2129.53|2129.03|2129.16|2128.66|40
1649412830000|2022-04-08 10:13:50|||||||||8
1649412840000|2022-04-08 10:14:00|||||||||11
1649412850000|2022-04-08 10:14:10|2128.91|2128.41|2127.91|2127.41|2128.91|2128.41|2127.91|2127.41|127
1649412860000|2022-04-08 10:14:20|2127.41|2126.91|2127.66|2127.16|2128.16|2127.66|2127.16|2126.66|94
1649412870000|2022-04-08 10:14:30|2128.03|2127.53|2127.16|2126.66|2128.03|2127.53|2127.16|2126.66|133
1649412880000|2022-04-08 10:14:40|2127.28|2126.78|2127.66|2127.16|2128.16|2127.66|2127.28|2126.78|85
1649412890000|2022-04-08 10:14:50|2127.41|2126.91|2127.66|2127.16|2127.66|2127.16|2127.41|2126.91|29
1649412900000|2022-04-08 10:15:00|2127.78|2127.28|2128.41|2127.91|2128.66|2128.16|2127.66|2127.16|57
1649412910000|2022-04-08 10:15:10|2128.53|2128.03|2128.91|2128.41|2128.91|2128.41|2128.41|2127.91|92
1649412920000|2022-04-08 10:15:20|2129.16|2128.66|2129.53|2129.03|2130.03|2129.53|2128.91|2128.41|47
1649412930000|2022-04-08 10:15:30|2129.41|2128.91|2128.91|2128.41|2129.66|2129.16|2128.66|2128.16|50
1649412940000|2022-04-08 10:15:40|2129.16|2128.66|2129.41|2128.91|2129.41|2128.91|2129.03|2128.53|11
1649412950000|2022-04-08 10:15:50|2129.28|2128.78|2129.16|2128.66|2129.28|2128.78|2129.03|2128.53|18
1649412960000|2022-04-08 10:16:00|2129.03|2128.53|2128.66|2128.16|2129.16|2128.66|2128.66|2128.16|46
1649412970000|2022-04-08 10:16:10|2128.41|2127.91|2128.41|2127.91|2128.66|2128.16|2128.16|2127.66|67
1649412980000|2022-04-08 10:16:20|2128.28|2127.78|2128.41|2127.91|2128.41|2127.91|2128.16|2127.66|18
1649412990000|2022-04-08 10:16:30|||||||||7
1649413000000|2022-04-08 10:16:40|2128.66|2128.16|2128.16|2127.66|2128.66|2128.16|2128.16|2127.66|60
1649413010000|2022-04-08 10:16:50|2128.41|2127.91|2128.91|2128.41|2128.91|2128.41|2128.41|2127.91|19
1649413020000|2022-04-08 10:17:00|2128.78|2128.28|2128.78|2128.28|2128.78|2128.28|2128.41|2127.91|44
1649413030000|2022-04-08 10:17:10|2128.66|2128.16|2128.66|2128.16|2128.91|2128.41|2128.53|2128.03|28
1649413040000|2022-04-08 10:17:20|2128.53|2128.03|2128.41|2127.91|2128.66|2128.16|2128.41|2127.91|8
1649413050000|2022-04-08 10:17:30|2128.16|2127.66|2127.91|2127.41|2128.16|2127.66|2127.66|2127.16|74
1649413060000|2022-04-08 10:17:40|2127.66|2127.16|2127.16|2126.66|2127.66|2127.16|2127.03|2126.53|37
1649413070000|2022-04-08 10:17:50|2127.03|2126.53|2126.41|2125.91|2127.16|2126.66|2126.41|2125.91|39
1649413080000|2022-04-08 10:18:00|2126.28|2125.78|2126.16|2125.66|2126.91|2126.41|2126.16|2125.66|39
1649413090000|2022-04-08 10:18:10|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|2126.16|2125.66|27
1649413100000|2022-04-08 10:18:20|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|2126.41|2125.91|33
1649413110000|2022-04-08 10:18:30|2126.78|2126.28|2126.41|2125.91|2126.78|2126.28|2126.41|2125.91|25
1649413120000|2022-04-08 10:18:40|2126.28|2125.78|2126.16|2125.66|2126.41|2125.91|2126.16|2125.66|5
1649413130000|2022-04-08 10:18:50|2126.03|2125.53|2125.91|2125.41|2126.03|2125.53|2125.91|2125.41|6
1649413140000|2022-04-08 10:19:00|2126.03|2125.53|2126.16|2125.66|2126.41|2125.91|2126.03|2125.53|30
1649413150000|2022-04-08 10:19:10|2126.03|2125.53|2125.91|2125.41|2126.16|2125.66|2125.91|2125.41|26
1649413160000|2022-04-08 10:19:20|2126.03|2125.53|2125.91|2125.41|2126.03|2125.53|2125.91|2125.41|21
1649413170000|2022-04-08 10:19:30|2126.16|2125.66|2126.03|2125.53|2126.16|2125.66|2126.03|2125.53|25
1649413180000|2022-04-08 10:19:40|2125.91|2125.41|2125.91|2125.41|2125.91|2125.41|2125.91|2125.41|8
1649413190000|2022-04-08 10:19:50|||||||||10
1649413200000|2022-04-08 10:20:00|2126.16|2125.66|2126.41|2125.91|2126.41|2125.91|2126.16|2125.66|43
1649413210000|2022-04-08 10:20:10|2126.53|2126.03|2126.91|2126.41|2126.91|2126.41|2126.53|2126.03|38
1649413220000|2022-04-08 10:20:20|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|73
1649413230000|2022-04-08 10:20:30|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.53|2126.03|30
1649413240000|2022-04-08 10:20:40|2126.53|2126.03|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|21
1649413250000|2022-04-08 10:20:50|||||||||3
1649413260000|2022-04-08 10:21:00|2126.66|2126.16|2125.66|2125.16|2126.66|2126.16|2125.66|2125.16|67
1649413270000|2022-04-08 10:21:10|2125.91|2125.41|2126.16|2125.66|2126.16|2125.66|2125.91|2125.41|25
1649413280000|2022-04-08 10:21:20|2126.03|2125.53|2126.16|2125.66|2126.41|2125.91|2125.91|2125.41|23
1649413290000|2022-04-08 10:21:30|2126.28|2125.78|2126.41|2125.91|2126.53|2126.03|2126.28|2125.78|60
1649413300000|2022-04-08 10:21:40|2126.66|2126.16|2126.53|2126.03|2126.66|2126.16|2126.53|2126.03|77
1649413310000|2022-04-08 10:21:50|2126.41|2125.91|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|3
1649413320000|2022-04-08 10:22:00|2126.66|2126.16|2126.91|2126.41|2126.91|2126.41|2126.66|2126.16|15
1649413330000|2022-04-08 10:22:10|2126.66|2126.16|2126.78|2126.28|2126.91|2126.41|2126.66|2126.16|25
1649413340000|2022-04-08 10:22:20|2126.91|2126.41|2126.41|2125.91|2126.91|2126.41|2126.41|2125.91|29
1649413350000|2022-04-08 10:22:30|2126.28|2125.78|2126.16|2125.66|2126.28|2125.78|2126.16|2125.66|32
1649413360000|2022-04-08 10:22:40|||||||||75
1649413370000|2022-04-08 10:22:50|2125.91|2125.41|2126.41|2125.91|2126.41|2125.91|2125.78|2125.28|36
1649413380000|2022-04-08 10:23:00|2126.16|2125.66|2126.16|2125.66|2126.16|2125.66|2126.16|2125.66|19
1649413390000|2022-04-08 10:23:10|||||||||17
1649413400000|2022-04-08 10:23:20|||||||||20
1649413410000|2022-04-08 10:23:30|2126.03|2125.53|2125.78|2125.28|2126.03|2125.53|2125.66|2125.16|32
1649413420000|2022-04-08 10:23:40|2125.66|2125.16|2125.91|2125.41|2125.91|2125.41|2125.66|2125.16|3033
1649413430000|2022-04-08 10:23:50|2126.03|2125.53|2125.91|2125.41|2126.16|2125.66|2125.91|2125.41|60
1649413440000|2022-04-08 10:24:00|2126.16|2125.66|2126.16|2125.66|2126.16|2125.66|2126.03|2125.53|23
1649413450000|2022-04-08 10:24:10|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|136
1649413460000|2022-04-08 10:24:20|||||||||2
1649413470000|2022-04-08 10:24:30|2126.28|2125.78|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|22
1649413480000|2022-04-08 10:24:40|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.53|2126.03|15
1649413490000|2022-04-08 10:24:50|2126.91|2126.41|2126.91|2126.41|2126.91|2126.41|2126.91|2126.41|21
1649413500000|2022-04-08 10:25:00|2127.03|2126.53|2127.03|2126.53|2127.03|2126.53|2127.03|2126.53|18
1649413510000|2022-04-08 10:25:10|2126.91|2126.41|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|28
1649413520000|2022-04-08 10:25:20|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|27
1649413530000|2022-04-08 10:25:30|2126.28|2125.78|2126.41|2125.91|2126.41|2125.91|2126.28|2125.78|16
1649413540000|2022-04-08 10:25:40|2126.53|2126.03|2126.41|2125.91|2126.66|2126.16|2126.41|2125.91|19
1649413550000|2022-04-08 10:25:50|||||||||2
1649413560000|2022-04-08 10:26:00|2126.53|2126.03|2126.41|2125.91|2126.53|2126.03|2126.41|2125.91|25
1649413570000|2022-04-08 10:26:10|||||||||7
1649413580000|2022-04-08 10:26:20|2126.16|2125.66|2126.16|2125.66|2126.28|2125.78|2126.16|2125.66|40
1649413590000|2022-04-08 10:26:30|||||||||2
1649413600000|2022-04-08 10:26:40|2125.91|2125.41|2126.28|2125.78|2126.28|2125.78|2125.91|2125.41|26
1649413610000|2022-04-08 10:26:50|2126.41|2125.91|2126.16|2125.66|2126.41|2125.91|2126.16|2125.66|51
1649413620000|2022-04-08 10:27:00|2125.91|2125.41|2125.91|2125.41|2126.03|2125.53|2125.78|2125.28|79
1649413630000|2022-04-08 10:27:10|2125.78|2125.28|2125.66|2125.16|2125.78|2125.28|2125.66|2125.16|7
1649413640000|2022-04-08 10:27:20|2125.91|2125.41|2126.16|2125.66|2126.16|2125.66|2125.91|2125.41|20
1649413650000|2022-04-08 10:27:30|2125.91|2125.41|2126.16|2125.66|2126.41|2125.91|2125.91|2125.41|36
1649413660000|2022-04-08 10:27:40|2125.91|2125.41|2126.66|2126.16|2126.78|2126.28|2125.91|2125.41|39
1649413670000|2022-04-08 10:27:50|2126.53|2126.03|2126.53|2126.03|2126.53|2126.03|2126.53|2126.03|9
1649413680000|2022-04-08 10:28:00|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|2126.53|2126.03|57
1649413690000|2022-04-08 10:28:10|2126.91|2126.41|2126.66|2126.16|2126.91|2126.41|2126.53|2126.03|29
1649413700000|2022-04-08 10:28:20|2126.53|2126.03|2126.41|2125.91|2126.53|2126.03|2126.41|2125.91|2
1649413710000|2022-04-08 10:28:30|2126.16|2125.66|2126.03|2125.53|2126.16|2125.66|2125.91|2125.41|21
1649413720000|2022-04-08 10:28:40|2126.16|2125.66|2125.78|2125.28|2126.16|2125.66|2125.78|2125.28|12
1649413730000|2022-04-08 10:28:50|2125.66|2125.16|2125.66|2125.16|2125.78|2125.28|2125.66|2125.16|21
1649413740000|2022-04-08 10:29:00|||||||||1
1649413750000|2022-04-08 10:29:10|2125.91|2125.41|2125.53|2125.03|2125.91|2125.41|2125.53|2125.03|35
1649413760000|2022-04-08 10:29:20|2125.66|2125.16|2125.41|2124.91|2125.66|2125.16|2125.41|2124.91|11
1649413770000|2022-04-08 10:29:30|2125.53|2125.03|2125.53|2125.03|2125.53|2125.03|2125.53|2125.03|29
1649413780000|2022-04-08 10:29:40|2125.66|2125.16|2125.41|2124.91|2125.66|2125.16|2125.41|2124.91|8
1649413790000|2022-04-08 10:29:50|2125.66|2125.16|2125.66|2125.16|2125.66|2125.16|2125.41|2124.91|33
1649413800000|2022-04-08 10:30:00|2125.41|2124.91|2125.41|2124.91|2125.66|2125.16|2125.41|2124.91|16
1649413810000|2022-04-08 10:30:10|2125.66|2125.16|2125.66|2125.16|2125.91|2125.41|2125.66|2125.16|34
1649413820000|2022-04-08 10:30:20|2125.41|2124.91|2125.41|2124.91|2125.41|2124.91|2125.41|2124.91|26
1649413830000|2022-04-08 10:30:30|2125.28|2124.78|2125.28|2124.78|2125.28|2124.78|2125.28|2124.78|14
1649413840000|2022-04-08 10:30:40|2125.16|2124.66|2125.66|2125.16|2125.66|2125.16|2125.16|2124.66|32
1649413850000|2022-04-08 10:30:50|2125.41|2124.91|2125.66|2125.16|2125.66|2125.16|2125.41|2124.91|17
1649413860000|2022-04-08 10:31:00|2125.41|2124.91|2125.41|2124.91|2125.41|2124.91|2125.16|2124.66|25
1649413870000|2022-04-08 10:31:10|2125.53|2125.03|2125.53|2125.03|2125.53|2125.03|2125.53|2125.03|6
1649413880000|2022-04-08 10:31:20|2125.66|2125.16|2125.91|2125.41|2125.91|2125.41|2125.66|2125.16|18
1649413890000|2022-04-08 10:31:30|2125.66|2125.16|2125.66|2125.16|2125.66|2125.16|2125.66|2125.16|6
1649413900000|2022-04-08 10:31:40|2125.91|2125.41|2125.66|2125.16|2125.91|2125.41|2125.66|2125.16|10
1649413910000|2022-04-08 10:31:50|2125.78|2125.28|2125.66|2125.16|2125.78|2125.28|2125.41|2124.91|46
1649413920000|2022-04-08 10:32:00|2125.91|2125.41|2125.41|2124.91|2125.91|2125.41|2125.41|2124.91|32
1649413930000|2022-04-08 10:32:10|||||||||18
1649413940000|2022-04-08 10:32:20|2125.53|2125.03|2125.41|2124.91|2125.53|2125.03|2125.41|2124.91|16
1649413950000|2022-04-08 10:32:30|2125.16|2124.66|2125.16|2124.66|2125.16|2124.66|2125.16|2124.66|19
1649413960000|2022-04-08 10:32:40|2124.91|2124.41|2124.91|2124.41|2124.91|2124.41|2124.91|2124.41|18
1649413970000|2022-04-08 10:32:50|2125.16|2124.66|2125.28|2124.78|2125.28|2124.78|2125.16|2124.66|38
1649413980000|2022-04-08 10:33:00|2125.16|2124.66|2125.16|2124.66|2125.16|2124.66|2124.91|2124.41|27
1649413990000|2022-04-08 10:33:10|||||||||19
1649414000000|2022-04-08 10:33:20|2125.28|2124.78|2125.53|2125.03|2125.66|2125.16|2125.16|2124.66|43
1649414010000|2022-04-08 10:33:30|2125.41|2124.91|2126.03|2125.53|2126.03|2125.53|2125.41|2124.91|14
1649414020000|2022-04-08 10:33:40|2125.91|2125.41|2125.91|2125.41|2125.91|2125.41|2125.66|2125.16|147
1649414030000|2022-04-08 10:33:50|2125.78|2125.28|2125.41|2124.91|2125.78|2125.28|2125.41|2124.91|43
1649414040000|2022-04-08 10:34:00|2125.16|2124.66|2124.91|2124.41|2125.16|2124.66|2124.91|2124.41|25
1649414050000|2022-04-08 10:34:10|2125.03|2124.53|2125.03|2124.53|2125.03|2124.53|2124.66|2124.16|23
1649414060000|2022-04-08 10:34:20|2125.16|2124.66|2125.16|2124.66|2125.16|2124.66|2125.16|2124.66|2
1649414070000|2022-04-08 10:34:30|2125.28|2124.78|2125.41|2124.91|2125.41|2124.91|2125.16|2124.66|70
1649414080000|2022-04-08 10:34:40|2125.53|2125.03|2125.41|2124.91|2125.53|2125.03|2125.41|2124.91|7
1649414090000|2022-04-08 10:34:50|2125.66|2125.16|2125.53|2125.03|2125.66|2125.16|2125.41|2124.91|7
1649414100000|2022-04-08 10:35:00|2125.41|2124.91|2125.03|2124.53|2125.41|2124.91|2124.91|2124.41|26
1649414110000|2022-04-08 10:35:10|2125.16|2124.66|2125.16|2124.66|2125.16|2124.66|2124.91|2124.41|35
1649414120000|2022-04-08 10:35:20|2124.91|2124.41|2124.91|2124.41|2124.91|2124.41|2124.91|2124.41|6
1649414130000|2022-04-08 10:35:30|||||||||2
1649414140000|2022-04-08 10:35:40|2124.78|2124.28|2124.41|2123.91|2124.78|2124.28|2124.41|2123.91|33
1649414150000|2022-04-08 10:35:50|2124.66|2124.16|2124.91|2124.41|2124.91|2124.41|2124.66|2124.16|17
1649414160000|2022-04-08 10:36:00|2125.03|2124.53|2124.91|2124.41|2125.03|2124.53|2124.91|2124.41|10
1649414170000|2022-04-08 10:36:10|2125.03|2124.53|2125.03|2124.53|2125.03|2124.53|2124.91|2124.41|5
1649414180000|2022-04-08 10:36:20|2125.16|2124.66|2125.16|2124.66|2125.16|2124.66|2125.16|2124.66|12
1649414190000|2022-04-08 10:36:30|2125.41|2124.91|2125.16|2124.66|2125.41|2124.91|2125.16|2124.66|15
1649414200000|2022-04-08 10:36:40|2125.41|2124.91|2125.41|2124.91|2125.41|2124.91|2125.41|2124.91|17
1649414210000|2022-04-08 10:36:50|2125.28|2124.78|2125.91|2125.41|2125.91|2125.41|2125.28|2124.78|27
1649414220000|2022-04-08 10:37:00|2126.03|2125.53|2126.03|2125.53|2126.03|2125.53|2126.03|2125.53|15
1649414230000|2022-04-08 10:37:10|2125.91|2125.41|2125.91|2125.41|2125.91|2125.41|2125.91|2125.41|2
1649414240000|2022-04-08 10:37:20|||||||||2
1649414250000|2022-04-08 10:37:30|||||||||9
1649414260000|2022-04-08 10:37:40|2126.03|2125.53|2126.16|2125.66|2126.16|2125.66|2126.03|2125.53|3
1649414270000|2022-04-08 10:37:50|2126.41|2125.91|2126.16|2125.66|2126.41|2125.91|2126.16|2125.66|34
1649414280000|2022-04-08 10:38:00|2126.41|2125.91|2126.28|2125.78|2126.41|2125.91|2126.16|2125.66|36
1649414290000|2022-04-08 10:38:10|2126.16|2125.66|2126.91|2126.41|2126.91|2126.41|2126.16|2125.66|16
1649414300000|2022-04-08 10:38:20|2126.66|2126.16|2126.91|2126.41|2126.91|2126.41|2126.66|2126.16|20
1649414310000|2022-04-08 10:38:30|2127.03|2126.53|2126.66|2126.16|2127.03|2126.53|2126.66|2126.16|19
1649414320000|2022-04-08 10:38:40|2126.41|2125.91|2126.78|2126.28|2126.91|2126.41|2126.41|2125.91|22
1649414330000|2022-04-08 10:38:50|2126.91|2126.41|2126.66|2126.16|2126.91|2126.41|2126.66|2126.16|4
1649414340000|2022-04-08 10:39:00|2126.41|2125.91|2126.66|2126.16|2126.66|2126.16|2126.41|2125.91|12
1649414350000|2022-04-08 10:39:10|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.41|2125.91|67
1649414360000|2022-04-08 10:39:20|2126.53|2126.03|2126.66|2126.16|2126.66|2126.16|2126.41|2125.91|16
1649414370000|2022-04-08 10:39:30|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|2126.41|2125.91|6
1649414380000|2022-04-08 10:39:40|2126.16|2125.66|2126.16|2125.66|2126.16|2125.66|2126.16|2125.66|10
1649414390000|2022-04-08 10:39:50|2126.41|2125.91|2126.53|2126.03|2126.53|2126.03|2126.41|2125.91|24
1649414400000|2022-04-08 10:40:00|2126.66|2126.16|2126.53|2126.03|2126.66|2126.16|2126.41|2125.91|17
1649414410000|2022-04-08 10:40:10|2126.41|2125.91|2126.16|2125.66|2126.41|2125.91|2126.16|2125.66|30
1649414420000|2022-04-08 10:40:20|2126.28|2125.78|2126.16|2125.66|2126.28|2125.78|2126.16|2125.66|14
1649414430000|2022-04-08 10:40:30|2126.28|2125.78|2126.41|2125.91|2126.66|2126.16|2126.28|2125.78|30
1649414440000|2022-04-08 10:40:40|2126.16|2125.66|2126.66|2126.16|2126.66|2126.16|2126.16|2125.66|46
1649414450000|2022-04-08 10:40:50|2126.78|2126.28|2126.91|2126.41|2126.91|2126.41|2126.78|2126.28|23
1649414460000|2022-04-08 10:41:00|||||||||62
1649414470000|2022-04-08 10:41:10|2126.66|2126.16|2126.66|2126.16|2126.78|2126.28|2126.66|2126.16|9
1649414480000|2022-04-08 10:41:20|2126.78|2126.28|2126.66|2126.16|2126.78|2126.28|2126.66|2126.16|17
1649414490000|2022-04-08 10:41:30|||||||||17
1649414500000|2022-04-08 10:41:40|2126.78|2126.28|2126.91|2126.41|2126.91|2126.41|2126.78|2126.28|15
1649414510000|2022-04-08 10:41:50|2127.03|2126.53|2127.03|2126.53|2127.16|2126.66|2127.03|2126.53|7
1649414520000|2022-04-08 10:42:00|2127.16|2126.66|2127.16|2126.66|2127.16|2126.66|2127.03|2126.53|7
1649414530000|2022-04-08 10:42:10|2127.03|2126.53|2126.91|2126.41|2127.16|2126.66|2126.91|2126.41|11
1649414540000|2022-04-08 10:42:20|2127.16|2126.66|2126.91|2126.41|2127.16|2126.66|2126.91|2126.41|14
1649414550000|2022-04-08 10:42:30|2127.03|2126.53|2126.91|2126.41|2127.03|2126.53|2126.91|2126.41|10
1649414560000|2022-04-08 10:42:40|||||||||1
1649414570000|2022-04-08 10:42:50|2126.78|2126.28|2126.91|2126.41|2126.91|2126.41|2126.78|2126.28|29
1649414580000|2022-04-08 10:43:00|2127.16|2126.66|2127.16|2126.66|2127.16|2126.66|2127.16|2126.66|12
1649414590000|2022-04-08 10:43:10|2127.03|2126.53|2126.91|2126.41|2127.03|2126.53|2126.91|2126.41|4
1649414600000|2022-04-08 10:43:20|2127.03|2126.53|2126.91|2126.41|2127.03|2126.53|2126.91|2126.41|115
1649414610000|2022-04-08 10:43:30|||||||||6
1649414620000|2022-04-08 10:43:40|||||||||5
1649414630000|2022-04-08 10:43:50|2126.78|2126.28|2126.78|2126.28|2126.78|2126.28|2126.78|2126.28|31
1649414640000|2022-04-08 10:44:00|2126.91|2126.41|2127.03|2126.53|2127.03|2126.53|2126.91|2126.41|8
1649414650000|2022-04-08 10:44:10|2127.16|2126.66|2126.78|2126.28|2127.16|2126.66|2126.78|2126.28|16
1649414660000|2022-04-08 10:44:20|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|6
1649414670000|2022-04-08 10:44:30|||||||||78
1649414680000|2022-04-08 10:44:40|||||||||1
1649414690000|2022-04-08 10:44:50|2126.53|2126.03|2126.16|2125.66|2126.53|2126.03|2126.16|2125.66|31
1649414700000|2022-04-08 10:45:00|2126.41|2125.91|2126.28|2125.78|2126.41|2125.91|2126.28|2125.78|161
1649414710000|2022-04-08 10:45:10|2126.16|2125.66|2126.03|2125.53|2126.16|2125.66|2125.91|2125.41|140
1649414720000|2022-04-08 10:45:20|2126.16|2125.66|2126.41|2125.91|2126.66|2126.16|2126.16|2125.66|28
1649414730000|2022-04-08 10:45:30|||||||||2
1649414740000|2022-04-08 10:45:40|||||||||2
1649414750000|2022-04-08 10:45:50|||||||||14
1649414760000|2022-04-08 10:46:00|2126.53|2126.03|2127.03|2126.53|2127.03|2126.53|2126.53|2126.03|1025
1649414770000|2022-04-08 10:46:10|2127.16|2126.66|2127.28|2126.78|2127.28|2126.78|2127.16|2126.66|31
1649414780000|2022-04-08 10:46:20|2127.16|2126.66|2126.91|2126.41|2127.28|2126.78|2126.91|2126.41|18
1649414790000|2022-04-08 10:46:30|2127.03|2126.53|2126.91|2126.41|2127.03|2126.53|2126.91|2126.41|6
1649414800000|2022-04-08 10:46:40|2127.03|2126.53|2126.91|2126.41|2127.03|2126.53|2126.91|2126.41|8
1649414810000|2022-04-08 10:46:50|||||||||1
1649414820000|2022-04-08 10:47:00|2127.03|2126.53|2127.16|2126.66|2127.16|2126.66|2126.91|2126.41|29
1649414830000|2022-04-08 10:47:10|||||||||1
1649414840000|2022-04-08 10:47:20|||||||||1
1649414850000|2022-04-08 10:47:30|||||||||80
1649414860000|2022-04-08 10:47:40|2126.91|2126.41|2127.03|2126.53|2127.03|2126.53|2126.91|2126.41|27
1649414870000|2022-04-08 10:47:50|2127.16|2126.66|2127.53|2127.03|2127.53|2127.03|2127.16|2126.66|36
1649414880000|2022-04-08 10:48:00|2127.66|2127.16|2127.66|2127.16|2127.66|2127.16|2127.41|2126.91|3
1649414890000|2022-04-08 10:48:10|||||||||1
1649414900000|2022-04-08 10:48:20|2127.78|2127.28|2127.91|2127.41|2127.91|2127.41|2127.78|2127.28|12
1649414910000|2022-04-08 10:48:30|2128.03|2127.53|2128.03|2127.53|2128.16|2127.66|2128.03|2127.53|43
1649414920000|2022-04-08 10:48:40|2128.16|2127.66|2128.03|2127.53|2128.16|2127.66|2128.03|2127.53|37
1649414930000|2022-04-08 10:48:50|2128.16|2127.66|2128.66|2128.16|2128.78|2128.28|2128.16|2127.66|95
1649414940000|2022-04-08 10:49:00|||||||||47
1649414950000|2022-04-08 10:49:10|2128.91|2128.41|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|19
1649414960000|2022-04-08 10:49:20|||||||||1
1649414970000|2022-04-08 10:49:30|2128.41|2127.91|2128.28|2127.78|2128.41|2127.91|2128.28|2127.78|31
1649414980000|2022-04-08 10:49:40|2128.16|2127.66|2128.16|2127.66|2128.28|2127.78|2128.16|2127.66|6
1649414990000|2022-04-08 10:49:50|||||||||2
1649415000000|2022-04-08 10:50:00|2128.28|2127.78|2128.16|2127.66|2128.41|2127.91|2128.16|2127.66|72
1649415010000|2022-04-08 10:50:10|2128.41|2127.91|2128.91|2128.41|2129.03|2128.53|2128.41|2127.91|63
1649415020000|2022-04-08 10:50:20|2129.03|2128.53|2129.03|2128.53|2129.03|2128.53|2129.03|2128.53|6
1649415030000|2022-04-08 10:50:30|2128.91|2128.41|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|7
1649415040000|2022-04-08 10:50:40|2128.78|2128.28|2128.78|2128.28|2128.78|2128.28|2128.78|2128.28|3
1649415050000|2022-04-08 10:50:50|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|1
1649415060000|2022-04-08 10:51:00|2129.03|2128.53|2129.16|2128.66|2129.16|2128.66|2128.78|2128.28|48
1649415070000|2022-04-08 10:51:10|2129.28|2128.78|2129.41|2128.91|2129.66|2129.16|2129.28|2128.78|13
1649415080000|2022-04-08 10:51:20|2129.16|2128.66|2129.03|2128.53|2129.16|2128.66|2128.91|2128.41|38
1649415090000|2022-04-08 10:51:30|2128.91|2128.41|2128.91|2128.41|2129.03|2128.53|2128.91|2128.41|30
1649415100000|2022-04-08 10:51:40|2128.78|2128.28|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|20
1649415110000|2022-04-08 10:51:50|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|8
1649415120000|2022-04-08 10:52:00|||||||||1
1649415130000|2022-04-08 10:52:10|2129.03|2128.53|2129.03|2128.53|2129.03|2128.53|2129.03|2128.53|5
1649415140000|2022-04-08 10:52:20|2128.91|2128.41|2129.03|2128.53|2129.03|2128.53|2128.91|2128.41|1
1649415150000|2022-04-08 10:52:30|2129.16|2128.66|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|8
1649415160000|2022-04-08 10:52:40|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|15
1649415170000|2022-04-08 10:52:50|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|154
1649415180000|2022-04-08 10:53:00|2129.16|2128.66|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|13
1649415190000|2022-04-08 10:53:10|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|39
1649415200000|2022-04-08 10:53:20|||||||||1
1649415210000|2022-04-08 10:53:30|2129.16|2128.66|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|40
1649415220000|2022-04-08 10:53:40|2129.03|2128.53|2129.03|2128.53|2129.16|2128.66|2129.03|2128.53|5
1649415230000|2022-04-08 10:53:50|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.78|2128.28|14
1649415240000|2022-04-08 10:54:00|2129.03|2128.53|2129.03|2128.53|2129.03|2128.53|2128.91|2128.41|83
1649415250000|2022-04-08 10:54:10|2129.16|2128.66|2128.66|2128.16|2129.16|2128.66|2128.66|2128.16|31
1649415260000|2022-04-08 10:54:20|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|37
1649415270000|2022-04-08 10:54:30|2128.66|2128.16|2128.91|2128.41|2128.91|2128.41|2128.66|2128.16|11
1649415280000|2022-04-08 10:54:40|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|1
1649415290000|2022-04-08 10:54:50|2128.91|2128.41|2129.03|2128.53|2129.03|2128.53|2128.91|2128.41|15
1649415300000|2022-04-08 10:55:00|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|2129.03|2128.53|2
1649415310000|2022-04-08 10:55:10|||||||||1
1649415320000|2022-04-08 10:55:20|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|2129.28|2128.78|19
1649415330000|2022-04-08 10:55:30|2129.16|2128.66|2129.16|2128.66|2129.41|2128.91|2129.16|2128.66|47
1649415340000|2022-04-08 10:55:40|||||||||22
1649415350000|2022-04-08 10:55:50|2128.91|2128.41|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|36
1649415360000|2022-04-08 10:56:00|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|15
1649415370000|2022-04-08 10:56:10|2128.78|2128.28|2128.78|2128.28|2128.91|2128.41|2128.78|2128.28|18
1649415380000|2022-04-08 10:56:20|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|2128.66|2128.16|2
1649415390000|2022-04-08 10:56:30|||||||||2
1649415400000|2022-04-08 10:56:40|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.66|2128.16|50
1649415410000|2022-04-08 10:56:50|2129.03|2128.53|2129.16|2128.66|2129.16|2128.66|2129.03|2128.53|30
1649415420000|2022-04-08 10:57:00|2129.28|2128.78|2129.16|2128.66|2129.28|2128.78|2129.16|2128.66|6
1649415430000|2022-04-08 10:57:10|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|68
1649415440000|2022-04-08 10:57:20|2129.53|2129.03|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|49
1649415450000|2022-04-08 10:57:30|2129.28|2128.78|2129.41|2128.91|2129.41|2128.91|2129.28|2128.78|17
1649415460000|2022-04-08 10:57:40|2129.53|2129.03|2129.66|2129.16|2129.66|2129.16|2129.53|2129.03|13
1649415470000|2022-04-08 10:57:50|2129.53|2129.03|2129.66|2129.16|2129.66|2129.16|2129.53|2129.03|10
1649415480000|2022-04-08 10:58:00|||||||||28
1649415490000|2022-04-08 10:58:10|2129.78|2129.28|2129.66|2129.16|2129.78|2129.28|2129.66|2129.16|35
1649415500000|2022-04-08 10:58:20|||||||||161
1649415510000|2022-04-08 10:58:30|2129.53|2129.03|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|190
1649415520000|2022-04-08 10:58:40|2129.66|2129.16|2129.91|2129.41|2129.91|2129.41|2129.66|2129.16|164
1649415530000|2022-04-08 10:58:50|2130.03|2129.53|2129.91|2129.41|2130.41|2129.91|2129.91|2129.41|38
1649415540000|2022-04-08 10:59:00|2129.78|2129.28|2129.66|2129.16|2129.78|2129.28|2129.66|2129.16|22
1649415550000|2022-04-08 10:59:10|2129.91|2129.41|2129.91|2129.41|2130.03|2129.53|2129.91|2129.41|28
1649415560000|2022-04-08 10:59:20|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|40
1649415570000|2022-04-08 10:59:30|2129.91|2129.41|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|12
1649415580000|2022-04-08 10:59:40|2129.78|2129.28|2129.66|2129.16|2129.78|2129.28|2129.66|2129.16|5
1649415590000|2022-04-08 10:59:50|2129.78|2129.28|2129.78|2129.28|2129.78|2129.28|2129.78|2129.28|9
1649415600000|2022-04-08 11:00:00|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|13
1649415610000|2022-04-08 11:00:10|2130.16|2129.66|2130.28|2129.78|2130.28|2129.78|2130.16|2129.66|14
1649415620000|2022-04-08 11:00:20|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|3
1649415630000|2022-04-08 11:00:30|2130.53|2130.03|2130.41|2129.91|2130.53|2130.03|2130.41|2129.91|69
1649415640000|2022-04-08 11:00:40|2130.66|2130.16|2130.91|2130.41|2130.91|2130.41|2130.66|2130.16|44
1649415650000|2022-04-08 11:00:50|2130.78|2130.28|2130.78|2130.28|2130.78|2130.28|2130.78|2130.28|4
1649415660000|2022-04-08 11:01:00|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|2130.66|2130.16|7
1649415670000|2022-04-08 11:01:10|2131.03|2130.53|2130.91|2130.41|2131.16|2130.66|2130.91|2130.41|27
1649415680000|2022-04-08 11:01:20|2131.03|2130.53|2131.03|2130.53|2131.16|2130.66|2131.03|2130.53|5
1649415690000|2022-04-08 11:01:30|2130.91|2130.41|2131.16|2130.66|2131.16|2130.66|2130.91|2130.41|14
1649415700000|2022-04-08 11:01:40|2131.41|2130.91|2131.16|2130.66|2131.41|2130.91|2131.16|2130.66|18
1649415710000|2022-04-08 11:01:50|2130.91|2130.41|2130.53|2130.03|2130.91|2130.41|2130.41|2129.91|42
1649415720000|2022-04-08 11:02:00|2130.41|2129.91|2130.28|2129.78|2130.66|2130.16|2130.28|2129.78|263
1649415730000|2022-04-08 11:02:10|2130.41|2129.91|2130.41|2129.91|2130.66|2130.16|2130.41|2129.91|17
1649415740000|2022-04-08 11:02:20|2130.16|2129.66|2130.41|2129.91|2130.41|2129.91|2130.16|2129.66|11
1649415750000|2022-04-08 11:02:30|2130.28|2129.78|2130.41|2129.91|2130.41|2129.91|2130.28|2129.78|11
1649415760000|2022-04-08 11:02:40|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|9
1649415770000|2022-04-08 11:02:50|2130.28|2129.78|2130.41|2129.91|2130.41|2129.91|2130.28|2129.78|41
1649415780000|2022-04-08 11:03:00|2130.53|2130.03|2130.66|2130.16|2130.66|2130.16|2130.53|2130.03|4
1649415790000|2022-04-08 11:03:10|||||||||2
1649415800000|2022-04-08 11:03:20|2130.91|2130.41|2130.78|2130.28|2130.91|2130.41|2130.78|2130.28|605
1649415810000|2022-04-08 11:03:30|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|5
1649415820000|2022-04-08 11:03:40|||||||||2
1649415830000|2022-04-08 11:03:50|||||||||2
1649415840000|2022-04-08 11:04:00|2130.78|2130.28|2130.91|2130.41|2130.91|2130.41|2130.66|2130.16|21
1649415850000|2022-04-08 11:04:10|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|29
1649415860000|2022-04-08 11:04:20|||||||||14
1649415870000|2022-04-08 11:04:30|2130.78|2130.28|2130.91|2130.41|2130.91|2130.41|2130.78|2130.28|20
1649415880000|2022-04-08 11:04:40|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|8
1649415890000|2022-04-08 11:04:50|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|5
1649415900000|2022-04-08 11:05:00|2130.53|2130.03|2130.41|2129.91|2130.53|2130.03|2130.41|2129.91|15
1649415910000|2022-04-08 11:05:10|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|17
1649415920000|2022-04-08 11:05:20|2130.78|2130.28|2130.66|2130.16|2130.91|2130.41|2130.66|2130.16|546
1649415930000|2022-04-08 11:05:30|||||||||227
1649415940000|2022-04-08 11:05:40|2130.91|2130.41|2131.16|2130.66|2131.16|2130.66|2130.91|2130.41|30
1649415950000|2022-04-08 11:05:50|2131.41|2130.91|2131.16|2130.66|2131.41|2130.91|2131.16|2130.66|122
1649415960000|2022-04-08 11:06:00|2131.28|2130.78|2131.78|2131.28|2131.78|2131.28|2131.16|2130.66|47
1649415970000|2022-04-08 11:06:10|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|2131.41|2130.91|561
1649415980000|2022-04-08 11:06:20|2131.53|2131.03|2131.66|2131.16|2131.66|2131.16|2131.41|2130.91|3
1649415990000|2022-04-08 11:06:30|||||||||2
1649416000000|2022-04-08 11:06:40|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.78|2131.28|16
1649416010000|2022-04-08 11:06:50|2131.66|2131.16|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|26
1649416020000|2022-04-08 11:07:00|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|8
1649416030000|2022-04-08 11:07:10|||||||||1
1649416040000|2022-04-08 11:07:20|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|14
1649416050000|2022-04-08 11:07:30|2131.91|2131.41|2131.78|2131.28|2131.91|2131.41|2131.78|2131.28|23
1649416060000|2022-04-08 11:07:40|2131.66|2131.16|2131.53|2131.03|2131.66|2131.16|2131.41|2130.91|22
1649416070000|2022-04-08 11:07:50|2131.41|2130.91|2131.66|2131.16|2131.66|2131.16|2131.41|2130.91|8
1649416080000|2022-04-08 11:08:00|2131.91|2131.41|2131.91|2131.41|2132.16|2131.66|2131.91|2131.41|46
1649416090000|2022-04-08 11:08:10|||||||||8
1649416100000|2022-04-08 11:08:20|2131.66|2131.16|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|21
1649416110000|2022-04-08 11:08:30|2131.53|2131.03|2131.53|2131.03|2131.53|2131.03|2131.53|2131.03|9
1649416120000|2022-04-08 11:08:40|2131.66|2131.16|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|14
1649416130000|2022-04-08 11:08:50|||||||||2
1649416140000|2022-04-08 11:09:00|||||||||2
1649416160000|2022-04-08 11:09:20|2131.78|2131.28|2131.78|2131.28|2131.78|2131.28|2131.78|2131.28|5
1649416170000|2022-04-08 11:09:30|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|9
1649416180000|2022-04-08 11:09:40|2131.53|2131.03|2131.53|2131.03|2131.53|2131.03|2131.53|2131.03|4
1649416190000|2022-04-08 11:09:50|2131.41|2130.91|2131.41|2130.91|2131.53|2131.03|2131.41|2130.91|9
1649416200000|2022-04-08 11:10:00|2131.53|2131.03|2131.91|2131.41|2131.91|2131.41|2131.41|2130.91|20
1649416210000|2022-04-08 11:10:10|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|9
1649416220000|2022-04-08 11:10:20|2131.78|2131.28|2131.66|2131.16|2131.78|2131.28|2131.66|2131.16|2
1649416230000|2022-04-08 11:10:30|2131.91|2131.41|2131.78|2131.28|2131.91|2131.41|2131.78|2131.28|16
1649416240000|2022-04-08 11:10:40|2131.91|2131.41|2131.78|2131.28|2131.91|2131.41|2131.78|2131.28|3
1649416250000|2022-04-08 11:10:50|2131.91|2131.41|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|17
1649416260000|2022-04-08 11:11:00|2131.78|2131.28|2131.78|2131.28|2131.91|2131.41|2131.78|2131.28|15
1649416270000|2022-04-08 11:11:10|2131.91|2131.41|2131.91|2131.41|2131.91|2131.41|2131.91|2131.41|1
1649416280000|2022-04-08 11:11:20|2131.66|2131.16|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|17
1649416290000|2022-04-08 11:11:30|||||||||5
1649416300000|2022-04-08 11:11:40|2131.66|2131.16|2131.53|2131.03|2131.66|2131.16|2131.41|2130.91|20
1649416310000|2022-04-08 11:11:50|2131.41|2130.91|2131.41|2130.91|2131.41|2130.91|2131.41|2130.91|5
1649416320000|2022-04-08 11:12:00|2131.66|2131.16|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|7
1649416330000|2022-04-08 11:12:10|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|126
1649416340000|2022-04-08 11:12:20|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|24
1649416350000|2022-04-08 11:12:30|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.78|2131.28|3
1649416360000|2022-04-08 11:12:40|2131.78|2131.28|2131.66|2131.16|2131.78|2131.28|2131.66|2131.16|5
1649416370000|2022-04-08 11:12:50|2131.53|2131.03|2131.41|2130.91|2131.53|2131.03|2131.41|2130.91|22
1649416380000|2022-04-08 11:13:00|||||||||2
1649416390000|2022-04-08 11:13:10|2131.91|2131.41|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|17
1649416400000|2022-04-08 11:13:20|2131.53|2131.03|2131.66|2131.16|2131.66|2131.16|2131.53|2131.03|61
1649416410000|2022-04-08 11:13:30|2131.41|2130.91|2131.66|2131.16|2131.66|2131.16|2131.28|2130.78|55
1649416420000|2022-04-08 11:13:40|2131.53|2131.03|2131.41|2130.91|2131.53|2131.03|2131.41|2130.91|2
1649416430000|2022-04-08 11:13:50|2131.16|2130.66|2131.16|2130.66|2131.16|2130.66|2131.16|2130.66|9
1649416440000|2022-04-08 11:14:00|2130.91|2130.41|2130.78|2130.28|2130.91|2130.41|2130.78|2130.28|42
1649416450000|2022-04-08 11:14:10|2130.66|2130.16|2130.16|2129.66|2130.66|2130.16|2130.16|2129.66|27
1649416460000|2022-04-08 11:14:20|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|2130.16|2129.66|67
1649416470000|2022-04-08 11:14:30|2130.91|2130.41|2131.16|2130.66|2131.16|2130.66|2130.91|2130.41|8
1649416480000|2022-04-08 11:14:40|2131.03|2130.53|2131.03|2130.53|2131.03|2130.53|2130.91|2130.41|7
1649416490000|2022-04-08 11:14:50|2131.16|2130.66|2131.03|2130.53|2131.16|2130.66|2131.03|2130.53|10
1649416500000|2022-04-08 11:15:00|2130.91|2130.41|2130.91|2130.41|2131.03|2130.53|2130.91|2130.41|7
1649416510000|2022-04-08 11:15:10|2131.03|2130.53|2130.91|2130.41|2131.03|2130.53|2130.91|2130.41|10
1649416520000|2022-04-08 11:15:20|2131.03|2130.53|2130.66|2130.16|2131.03|2130.53|2130.66|2130.16|14
1649416530000|2022-04-08 11:15:30|||||||||3
1649416540000|2022-04-08 11:15:40|||||||||1
1649416550000|2022-04-08 11:15:50|2131.03|2130.53|2130.66|2130.16|2131.16|2130.66|2130.66|2130.16|16
1649416560000|2022-04-08 11:16:00|2130.78|2130.28|2130.66|2130.16|2130.78|2130.28|2130.66|2130.16|3
1649416570000|2022-04-08 11:16:10|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|9
1649416580000|2022-04-08 11:16:20|2131.03|2130.53|2130.78|2130.28|2131.16|2130.66|2130.66|2130.16|23
1649416590000|2022-04-08 11:16:30|2130.91|2130.41|2130.91|2130.41|2131.16|2130.66|2130.91|2130.41|1
1649416600000|2022-04-08 11:16:40|2130.78|2130.28|2130.66|2130.16|2130.78|2130.28|2130.66|2130.16|2
1649416610000|2022-04-08 11:16:50|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|20
1649416620000|2022-04-08 11:17:00|2131.03|2130.53|2130.91|2130.41|2131.16|2130.66|2130.91|2130.41|12
1649416630000|2022-04-08 11:17:10|2130.78|2130.28|2131.03|2130.53|2131.03|2130.53|2130.78|2130.28|6
1649416640000|2022-04-08 11:17:20|2131.16|2130.66|2130.91|2130.41|2131.16|2130.66|2130.91|2130.41|1
1649416650000|2022-04-08 11:17:30|||||||||2
1649416660000|2022-04-08 11:17:40|2131.03|2130.53|2131.28|2130.78|2131.28|2130.78|2131.03|2130.53|11
1649416670000|2022-04-08 11:17:50|2131.41|2130.91|2131.91|2131.41|2131.91|2131.41|2131.41|2130.91|21
1649416680000|2022-04-08 11:18:00|2131.78|2131.28|2131.66|2131.16|2131.78|2131.28|2131.66|2131.16|2005
1649416690000|2022-04-08 11:18:10|2131.41|2130.91|2131.41|2130.91|2131.41|2130.91|2131.28|2130.78|19
1649416700000|2022-04-08 11:18:20|2131.28|2130.78|2131.66|2131.16|2131.66|2131.16|2131.28|2130.78|14
1649416710000|2022-04-08 11:18:30|2131.53|2131.03|2131.66|2131.16|2131.66|2131.16|2131.53|2131.03|2
1649416720000|2022-04-08 11:18:40|2131.91|2131.41|2131.78|2131.28|2131.91|2131.41|2131.78|2131.28|5
1649416730000|2022-04-08 11:18:50|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|2131.66|2131.16|2
1649416740000|2022-04-08 11:19:00|2131.41|2130.91|2131.41|2130.91|2131.41|2130.91|2131.41|2130.91|10
1649416750000|2022-04-08 11:19:10|2131.28|2130.78|2131.28|2130.78|2131.41|2130.91|2131.16|2130.66|16
1649416760000|2022-04-08 11:19:20|2131.41|2130.91|2131.28|2130.78|2131.41|2130.91|2131.16|2130.66|2029
1649416770000|2022-04-08 11:19:30|2131.41|2130.91|2131.66|2131.16|2131.66|2131.16|2131.41|2130.91|5
1649416780000|2022-04-08 11:19:40|2131.53|2131.03|2131.53|2131.03|2131.66|2131.16|2131.53|2131.03|1
1649416790000|2022-04-08 11:19:50|2131.41|2130.91|2131.41|2130.91|2131.41|2130.91|2131.41|2130.91|53
1649416800000|2022-04-08 11:20:00|2131.53|2131.03|2131.53|2131.03|2131.53|2131.03|2131.41|2130.91|13
1649416810000|2022-04-08 11:20:10|2131.66|2131.16|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|7
1649416820000|2022-04-08 11:20:20|2132.03|2131.53|2131.91|2131.41|2132.03|2131.53|2131.91|2131.41|10
1649416830000|2022-04-08 11:20:30|2132.16|2131.66|2132.03|2131.53|2132.16|2131.66|2132.03|2131.53|2
1649416840000|2022-04-08 11:20:40|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|2
1649416850000|2022-04-08 11:20:50|2132.28|2131.78|2132.16|2131.66|2132.28|2131.78|2132.16|2131.66|24
1649416860000|2022-04-08 11:21:00|2132.41|2131.91|2132.41|2131.91|2132.53|2132.03|2132.28|2131.78|38
1649416870000|2022-04-08 11:21:10|2132.53|2132.03|2132.16|2131.66|2132.53|2132.03|2132.16|2131.66|16
1649416880000|2022-04-08 11:21:20|2132.28|2131.78|2132.28|2131.78|2132.53|2132.03|2132.16|2131.66|15
1649416890000|2022-04-08 11:21:30|2132.41|2131.91|2132.41|2131.91|2132.41|2131.91|2132.41|2131.91|1
1649416900000|2022-04-08 11:21:40|2132.53|2132.03|2132.53|2132.03|2132.66|2132.16|2132.41|2131.91|19
1649416910000|2022-04-08 11:21:50|2132.66|2132.16|2132.78|2132.28|2132.78|2132.28|2132.53|2132.03|9
1649416920000|2022-04-08 11:22:00|2132.91|2132.41|2132.66|2132.16|2132.91|2132.41|2132.66|2132.16|14
1649416930000|2022-04-08 11:22:10|2132.91|2132.41|2132.78|2132.28|2132.91|2132.41|2132.78|2132.28|6
1649416940000|2022-04-08 11:22:20|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|6
1649416950000|2022-04-08 11:22:30|2132.78|2132.28|2132.78|2132.28|2132.78|2132.28|2132.78|2132.28|7
1649416960000|2022-04-08 11:22:40|2132.66|2132.16|2132.41|2131.91|2132.78|2132.28|2132.41|2131.91|25
1649416970000|2022-04-08 11:22:50|2132.53|2132.03|2132.66|2132.16|2132.66|2132.16|2132.53|2132.03|13
1649416980000|2022-04-08 11:23:00|2132.91|2132.41|2132.66|2132.16|2132.91|2132.41|2132.66|2132.16|22
1649416990000|2022-04-08 11:23:10|2132.41|2131.91|2132.41|2131.91|2132.41|2131.91|2132.41|2131.91|12
1649417000000|2022-04-08 11:23:20|2132.28|2131.78|2132.41|2131.91|2132.41|2131.91|2132.28|2131.78|6
1649417010000|2022-04-08 11:23:30|2132.28|2131.78|2132.28|2131.78|2132.28|2131.78|2132.28|2131.78|5
1649417020000|2022-04-08 11:23:40|||||||||8
1649417030000|2022-04-08 11:23:50|2132.03|2131.53|2132.16|2131.66|2132.16|2131.66|2132.03|2131.53|16
1649417040000|2022-04-08 11:24:00|||||||||1
1649417050000|2022-04-08 11:24:10|||||||||1
1649417060000|2022-04-08 11:24:20|||||||||1
1649417070000|2022-04-08 11:24:30|2132.41|2131.91|2132.16|2131.66|2132.41|2131.91|2132.16|2131.66|16
1649417080000|2022-04-08 11:24:40|2132.28|2131.78|2132.16|2131.66|2132.28|2131.78|2132.16|2131.66|3
1649417090000|2022-04-08 11:24:50|2132.28|2131.78|2132.28|2131.78|2132.28|2131.78|2132.28|2131.78|2
1649417100000|2022-04-08 11:25:00|2132.41|2131.91|2132.66|2132.16|2132.66|2132.16|2132.41|2131.91|14
1649417110000|2022-04-08 11:25:10|||||||||1
1649417120000|2022-04-08 11:25:20|||||||||1
1649417130000|2022-04-08 11:25:30|2132.91|2132.41|2132.66|2132.16|2132.91|2132.41|2132.66|2132.16|19
1649417140000|2022-04-08 11:25:40|||||||||2
1649417150000|2022-04-08 11:25:50|2132.78|2132.28|2132.78|2132.28|2132.78|2132.28|2132.66|2132.16|8
1649417160000|2022-04-08 11:26:00|2132.66|2132.16|2132.66|2132.16|2132.66|2132.16|2132.66|2132.16|1
1649417170000|2022-04-08 11:26:10|2132.91|2132.41|2133.03|2132.53|2133.03|2132.53|2132.91|2132.41|23
1649417180000|2022-04-08 11:26:20|2132.91|2132.41|2132.91|2132.41|2133.03|2132.53|2132.91|2132.41|68
1649417190000|2022-04-08 11:26:30|||||||||1
1649417200000|2022-04-08 11:26:40|2133.03|2132.53|2132.91|2132.41|2133.03|2132.53|2132.91|2132.41|3
1649417210000|2022-04-08 11:26:50|2132.78|2132.28|2132.66|2132.16|2132.78|2132.28|2132.66|2132.16|14
1649417220000|2022-04-08 11:27:00|||||||||3004
1649417230000|2022-04-08 11:27:10|2132.78|2132.28|2132.66|2132.16|2132.78|2132.28|2132.66|2132.16|5
1649417240000|2022-04-08 11:27:20|2132.78|2132.28|2133.03|2132.53|2133.16|2132.66|2132.78|2132.28|10
1649417250000|2022-04-08 11:27:30|2133.16|2132.66|2133.03|2132.53|2133.16|2132.66|2133.03|2132.53|1
1649417260000|2022-04-08 11:27:40|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|2133.03|2132.53|2
1649417270000|2022-04-08 11:27:50|2133.53|2133.03|2133.66|2133.16|2133.66|2133.16|2133.41|2132.91|41
1649417280000|2022-04-08 11:28:00|||||||||13
1649417290000|2022-04-08 11:28:10|2133.41|2132.91|2133.66|2133.16|2133.66|2133.16|2133.41|2132.91|38
1649417300000|2022-04-08 11:28:20|||||||||22
1649417310000|2022-04-08 11:28:30|||||||||5
1649417320000|2022-04-08 11:28:40|||||||||3
1649417330000|2022-04-08 11:28:50|2133.41|2132.91|2133.66|2133.16|2133.66|2133.16|2133.41|2132.91|39
1649417340000|2022-04-08 11:29:00|2133.53|2133.03|2133.41|2132.91|2133.53|2133.03|2133.41|2132.91|17
1649417350000|2022-04-08 11:29:10|2133.53|2133.03|2133.53|2133.03|2133.53|2133.03|2133.53|2133.03|6
1649417360000|2022-04-08 11:29:20|2133.66|2133.16|2133.41|2132.91|2133.66|2133.16|2133.41|2132.91|1
1649417370000|2022-04-08 11:29:30|||||||||4
1649417380000|2022-04-08 11:29:40|2133.53|2133.03|2133.66|2133.16|2133.91|2133.41|2133.53|2133.03|35
1649417390000|2022-04-08 11:29:50|2133.53|2133.03|2133.66|2133.16|2133.66|2133.16|2133.53|2133.03|10
1649417400000|2022-04-08 11:30:00|2133.41|2132.91|2133.41|2132.91|2133.41|2132.91|2133.41|2132.91|8
1649417410000|2022-04-08 11:30:10|2133.16|2132.66|2133.03|2132.53|2133.16|2132.66|2133.03|2132.53|29
1649417420000|2022-04-08 11:30:20|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|4
1649417430000|2022-04-08 11:30:30|||||||||1
1649417440000|2022-04-08 11:30:40|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|10
1649417450000|2022-04-08 11:30:50|2133.03|2132.53|2133.03|2132.53|2133.03|2132.53|2133.03|2132.53|31
1649417460000|2022-04-08 11:31:00|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|2132.91|2132.41|8
1649417470000|2022-04-08 11:31:10|2133.41|2132.91|2132.66|2132.16|2133.41|2132.91|2132.66|2132.16|916
1649417480000|2022-04-08 11:31:20|2132.78|2132.28|2132.66|2132.16|2132.78|2132.28|2132.66|2132.16|5
1649417490000|2022-04-08 11:31:30|2132.91|2132.41|2132.66|2132.16|2132.91|2132.41|2132.66|2132.16|45
1649417500000|2022-04-08 11:31:40|2133.03|2132.53|2133.03|2132.53|2133.03|2132.53|2133.03|2132.53|59
1649417510000|2022-04-08 11:31:50|2133.16|2132.66|2133.16|2132.66|2133.41|2132.91|2133.03|2132.53|14
1649417520000|2022-04-08 11:32:00|2133.28|2132.78|2133.66|2133.16|2133.66|2133.16|2133.28|2132.78|11
1649417530000|2022-04-08 11:32:10|2133.53|2133.03|2133.66|2133.16|2133.66|2133.16|2133.53|2133.03|11
1649417540000|2022-04-08 11:32:20|2133.78|2133.28|2133.91|2133.41|2133.91|2133.41|2133.78|2133.28|34
1649417550000|2022-04-08 11:32:30|2133.78|2133.28|2133.91|2133.41|2133.91|2133.41|2133.78|2133.28|17
1649417560000|2022-04-08 11:32:40|2133.78|2133.28|2133.66|2133.16|2133.78|2133.28|2133.66|2133.16|1
1649417570000|2022-04-08 11:32:50|||||||||52
1649417580000|2022-04-08 11:33:00|2133.91|2133.41|2133.41|2132.91|2133.91|2133.41|2133.41|2132.91|29
1649417590000|2022-04-08 11:33:10|2133.53|2133.03|2133.66|2133.16|2133.66|2133.16|2133.53|2133.03|20
1649417600000|2022-04-08 11:33:20|2133.78|2133.28|2133.41|2132.91|2133.91|2133.41|2133.41|2132.91|26
1649417610000|2022-04-08 11:33:30|2133.53|2133.03|2133.66|2133.16|2133.66|2133.16|2133.41|2132.91|10
1649417620000|2022-04-08 11:33:40|||||||||3
1649417630000|2022-04-08 11:33:50|||||||||16
1649417640000|2022-04-08 11:34:00|2133.78|2133.28|2133.41|2132.91|2133.78|2133.28|2133.41|2132.91|18
1649417650000|2022-04-08 11:34:10|2133.28|2132.78|2133.16|2132.66|2133.41|2132.91|2133.16|2132.66|33
1649417660000|2022-04-08 11:34:20|||||||||13
1649417670000|2022-04-08 11:34:30|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|16
1649417680000|2022-04-08 11:34:40|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|2133.03|2132.53|25
1649417690000|2022-04-08 11:34:50|2133.03|2132.53|2132.91|2132.41|2133.03|2132.53|2132.91|2132.41|13
1649417700000|2022-04-08 11:35:00|||||||||13
1649417710000|2022-04-08 11:35:10|||||||||2
1649417720000|2022-04-08 11:35:20|2132.66|2132.16|2132.91|2132.41|2132.91|2132.41|2132.66|2132.16|36
1649417730000|2022-04-08 11:35:30|2133.03|2132.53|2132.91|2132.41|2133.03|2132.53|2132.91|2132.41|15
1649417740000|2022-04-08 11:35:40|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|9
1649417750000|2022-04-08 11:35:50|2133.03|2132.53|2132.91|2132.41|2133.16|2132.66|2132.91|2132.41|32
1649417760000|2022-04-08 11:36:00|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|20
1649417770000|2022-04-08 11:36:10|2133.28|2132.78|2133.16|2132.66|2133.41|2132.91|2133.16|2132.66|25
1649417780000|2022-04-08 11:36:20|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|8
1649417790000|2022-04-08 11:36:30|||||||||6
1649417800000|2022-04-08 11:36:40|2133.03|2132.53|2133.16|2132.66|2133.16|2132.66|2133.03|2132.53|26
1649417810000|2022-04-08 11:36:50|||||||||6
1649417820000|2022-04-08 11:37:00|||||||||228
1649417830000|2022-04-08 11:37:10|||||||||15
1649417840000|2022-04-08 11:37:20|2133.41|2132.91|2133.41|2132.91|2133.41|2132.91|2133.41|2132.91|27
1649417850000|2022-04-08 11:37:30|2133.28|2132.78|2133.16|2132.66|2133.28|2132.78|2133.16|2132.66|23
1649417860000|2022-04-08 11:37:40|2133.03|2132.53|2132.91|2132.41|2133.03|2132.53|2132.91|2132.41|22
1649417870000|2022-04-08 11:37:50|2132.66|2132.16|2132.78|2132.28|2132.78|2132.28|2132.66|2132.16|38
1649417880000|2022-04-08 11:38:00|2132.91|2132.41|2132.78|2132.28|2132.91|2132.41|2132.78|2132.28|8
1649417890000|2022-04-08 11:38:10|2132.66|2132.16|2132.91|2132.41|2132.91|2132.41|2132.66|2132.16|9
1649417900000|2022-04-08 11:38:20|||||||||22
1649417910000|2022-04-08 11:38:30|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|2133.16|2132.66|33
1649417920000|2022-04-08 11:38:40|||||||||21
1649417930000|2022-04-08 11:38:50|2132.91|2132.41|2133.16|2132.66|2133.16|2132.66|2132.91|2132.41|41
1649417940000|2022-04-08 11:39:00|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|2132.91|2132.41|17
1649417950000|2022-04-08 11:39:10|2132.78|2132.28|2132.66|2132.16|2132.78|2132.28|2132.66|2132.16|13
1649417960000|2022-04-08 11:39:20|||||||||64
1649417970000|2022-04-08 11:39:30|||||||||33
1649417980000|2022-04-08 11:39:40|||||||||1
1649417990000|2022-04-08 11:39:50|||||||||13
1649418000000|2022-04-08 11:40:00|2132.87|2132.37|2133.37|2132.87|2133.37|2132.87|2132.62|2132.12|53
1649418010000|2022-04-08 11:40:10|2133.49|2132.99|2133.37|2132.87|2133.49|2132.99|2133.37|2132.87|19
1649418020000|2022-04-08 11:40:20|2133.12|2132.62|2132.87|2132.37|2133.12|2132.62|2132.87|2132.37|19
1649418030000|2022-04-08 11:40:30|||||||||19
1649418040000|2022-04-08 11:40:40|2132.99|2132.49|2132.99|2132.49|2132.99|2132.49|2132.99|2132.49|21
1649418050000|2022-04-08 11:40:50|||||||||1
1649418060000|2022-04-08 11:41:00|2133.12|2132.62|2133.12|2132.62|2133.12|2132.62|2133.12|2132.62|122
1649418070000|2022-04-08 11:41:10|2132.87|2132.37|2132.74|2132.24|2132.87|2132.37|2132.62|2132.12|27
1649418080000|2022-04-08 11:41:20|2132.87|2132.37|2132.87|2132.37|2133.12|2132.62|2132.87|2132.37|4
1649418090000|2022-04-08 11:41:30|2132.99|2132.49|2132.99|2132.49|2132.99|2132.49|2132.99|2132.49|18
1649418100000|2022-04-08 11:41:40|2132.87|2132.37|2132.87|2132.37|2132.99|2132.49|2132.87|2132.37|4
1649418110000|2022-04-08 11:41:50|2132.99|2132.49|2133.12|2132.62|2133.12|2132.62|2132.99|2132.49|910
1649418120000|2022-04-08 11:42:00|2133.24|2132.74|2133.49|2132.99|2133.49|2132.99|2133.12|2132.62|16
1649418130000|2022-04-08 11:42:10|2133.37|2132.87|2133.12|2132.62|2133.37|2132.87|2133.12|2132.62|15
1649418140000|2022-04-08 11:42:20|2133.24|2132.74|2133.12|2132.62|2133.24|2132.74|2133.12|2132.62|23
1649418150000|2022-04-08 11:42:30|||||||||5
1649418160000|2022-04-08 11:42:40|2132.87|2132.37|2132.74|2132.24|2132.99|2132.49|2132.62|2132.12|31
1649418170000|2022-04-08 11:42:50|2132.62|2132.12|2132.87|2132.37|2132.87|2132.37|2132.62|2132.12|2760
1649418180000|2022-04-08 11:43:00|2132.74|2132.24|2132.87|2132.37|2132.87|2132.37|2132.62|2132.12|16
1649418190000|2022-04-08 11:43:10|||||||||2
1649418200000|2022-04-08 11:43:20|2132.74|2132.24|2132.74|2132.24|2132.87|2132.37|2132.74|2132.24|20
1649418210000|2022-04-08 11:43:30|2132.62|2132.12|2132.62|2132.12|2132.62|2132.12|2132.62|2132.12|10
1649418220000|2022-04-08 11:43:40|2132.37|2131.87|2132.37|2131.87|2132.37|2131.87|2132.37|2131.87|3020
1649418230000|2022-04-08 11:43:50|||||||||16
1649418240000|2022-04-08 11:44:00|||||||||3
1649418250000|2022-04-08 11:44:10|2132.24|2131.74|2132.24|2131.74|2132.37|2131.87|2132.12|2131.62|49
1649418260000|2022-04-08 11:44:20|2132.12|2131.62|2132.24|2131.74|2132.24|2131.74|2132.12|2131.62|28
1649418270000|2022-04-08 11:44:30|2132.12|2131.62|2132.12|2131.62|2132.12|2131.62|2132.12|2131.62|2
1649418280000|2022-04-08 11:44:40|2132.37|2131.87|2132.49|2131.99|2132.49|2131.99|2132.37|2131.87|5
1649418290000|2022-04-08 11:44:50|2132.37|2131.87|2132.37|2131.87|2132.37|2131.87|2132.37|2131.87|18
1649418300000|2022-04-08 11:45:00|2132.12|2131.62|2132.12|2131.62|2132.12|2131.62|2132.12|2131.62|5
1649418310000|2022-04-08 11:45:10|2131.87|2131.37|2132.12|2131.62|2132.24|2131.74|2131.87|2131.37|30
1649418320000|2022-04-08 11:45:20|2132.24|2131.74|2132.37|2131.87|2132.37|2131.87|2132.24|2131.74|12
1649418330000|2022-04-08 11:45:30|||||||||19
1649418340000|2022-04-08 11:45:40|2132.62|2132.12|2132.62|2132.12|2132.62|2132.12|2132.62|2132.12|60
1649418350000|2022-04-08 11:45:50|2132.74|2132.24|2132.87|2132.37|2132.99|2132.49|2132.74|2132.24|10
1649418360000|2022-04-08 11:46:00|2132.99|2132.49|2133.12|2132.62|2133.12|2132.62|2132.99|2132.49|19
1649418370000|2022-04-08 11:46:10|2133.37|2132.87|2133.24|2132.74|2133.37|2132.87|2133.24|2132.74|9
1649418380000|2022-04-08 11:46:20|2133.12|2132.62|2133.12|2132.62|2133.12|2132.62|2133.12|2132.62|8
1649418390000|2022-04-08 11:46:30|2133.24|2132.74|2133.37|2132.87|2133.37|2132.87|2133.24|2132.74|32
1649418400000|2022-04-08 11:46:40|2133.49|2132.99|2133.62|2133.12|2133.87|2133.37|2133.49|2132.99|19
1649418410000|2022-04-08 11:46:50|2133.74|2133.24|2133.74|2133.24|2133.74|2133.24|2133.74|2133.24|4
1649418420000|2022-04-08 11:47:00|2133.87|2133.37|2133.62|2133.12|2133.87|2133.37|2133.62|2133.12|35
1649418430000|2022-04-08 11:47:10|||||||||17
1649418440000|2022-04-08 11:47:20|2133.74|2133.24|2133.87|2133.37|2133.87|2133.37|2133.74|2133.24|6
1649418450000|2022-04-08 11:47:30|2133.62|2133.12|2133.74|2133.24|2133.87|2133.37|2133.62|2133.12|13
1649418460000|2022-04-08 11:47:40|2133.87|2133.37|2133.87|2133.37|2133.87|2133.37|2133.87|2133.37|25
1649418470000|2022-04-08 11:47:50|2133.62|2133.12|2133.62|2133.12|2133.62|2133.12|2133.62|2133.12|10
1649418480000|2022-04-08 11:48:00|||||||||6
1649418490000|2022-04-08 11:48:10|2133.49|2132.99|2133.62|2133.12|2133.62|2133.12|2133.37|2132.87|22
1649418500000|2022-04-08 11:48:20|2133.37|2132.87|2133.24|2132.74|2133.37|2132.87|2133.24|2132.74|14
1649418510000|2022-04-08 11:48:30|2133.12|2132.62|2133.37|2132.87|2133.37|2132.87|2133.12|2132.62|8
1649418520000|2022-04-08 11:48:40|2133.24|2132.74|2133.12|2132.62|2133.24|2132.74|2133.12|2132.62|916
1649418530000|2022-04-08 11:48:50|2133.37|2132.87|2133.37|2132.87|2133.37|2132.87|2133.37|2132.87|7
1649418540000|2022-04-08 11:49:00|||||||||7
1649418550000|2022-04-08 11:49:10|2133.24|2132.74|2133.12|2132.62|2133.24|2132.74|2133.12|2132.62|2896
1649418560000|2022-04-08 11:49:20|2132.99|2132.49|2132.99|2132.49|2132.99|2132.49|2132.99|2132.49|18
1649418570000|2022-04-08 11:49:30|2132.87|2132.37|2132.87|2132.37|2132.87|2132.37|2132.87|2132.37|2
1649418580000|2022-04-08 11:49:40|||||||||5
1649418590000|2022-04-08 11:49:50|2132.99|2132.49|2132.87|2132.37|2133.12|2132.62|2132.87|2132.37|3033
1649418600000|2022-04-08 11:50:00|2132.99|2132.49|2132.87|2132.37|2132.99|2132.49|2132.87|2132.37|6
1649418610000|2022-04-08 11:50:10|2132.74|2132.24|2132.62|2132.12|2132.87|2132.37|2132.62|2132.12|69
1649418620000|2022-04-08 11:50:20|||||||||13
1649418630000|2022-04-08 11:50:30|2132.74|2132.24|2132.62|2132.12|2132.74|2132.24|2132.62|2132.12|3
1649418640000|2022-04-08 11:50:40|||||||||3
1649418650000|2022-04-08 11:50:50|2132.87|2132.37|2132.37|2131.87|2132.87|2132.37|2132.37|2131.87|49
1649418660000|2022-04-08 11:51:00|2132.62|2132.12|2132.62|2132.12|2132.62|2132.12|2132.37|2131.87|34
1649418670000|2022-04-08 11:51:10|2132.49|2131.99|2132.49|2131.99|2132.49|2131.99|2132.37|2131.87|5
1649418680000|2022-04-08 11:51:20|2132.37|2131.87|2132.37|2131.87|2132.37|2131.87|2132.37|2131.87|19
1649418690000|2022-04-08 11:51:30|2132.12|2131.62|2132.37|2131.87|2132.37|2131.87|2132.12|2131.62|22
1649418700000|2022-04-08 11:51:40|2132.49|2131.99|2132.49|2131.99|2132.49|2131.99|2132.37|2131.87|8
1649418710000|2022-04-08 11:51:50|2132.37|2131.87|2132.37|2131.87|2132.49|2131.99|2132.24|2131.74|24
1649418720000|2022-04-08 11:52:00|2132.12|2131.62|2132.37|2131.87|2132.49|2131.99|2132.12|2131.62|26
1649418730000|2022-04-08 11:52:10|2132.49|2131.99|2132.62|2132.12|2132.62|2132.12|2132.37|2131.87|52
1649418740000|2022-04-08 11:52:20|2132.49|2131.99|2132.49|2131.99|2132.62|2132.12|2132.49|2131.99|4
1649418750000|2022-04-08 11:52:30|2132.37|2131.87|2132.49|2131.99|2132.49|2131.99|2132.37|2131.87|128
1649418760000|2022-04-08 11:52:40|2132.62|2132.12|2132.49|2131.99|2132.62|2132.12|2132.49|2131.99|5
1649418770000|2022-04-08 11:52:50|2132.62|2132.12|2132.62|2132.12|2132.62|2132.12|2132.62|2132.12|2
1649418780000|2022-04-08 11:53:00|2132.49|2131.99|2132.37|2131.87|2132.49|2131.99|2132.37|2131.87|1
1649418790000|2022-04-08 11:53:10|2132.62|2132.12|2132.62|2132.12|2132.62|2132.12|2132.62|2132.12|30
1649418800000|2022-04-08 11:53:20|2132.37|2131.87|2132.12|2131.62|2132.37|2131.87|2132.12|2131.62|34
1649418810000|2022-04-08 11:53:30|2132.37|2131.87|2132.24|2131.74|2132.37|2131.87|2132.24|2131.74|14
1649418820000|2022-04-08 11:53:40|||||||||13
1649418830000|2022-04-08 11:53:50|2132.37|2131.87|2132.12|2131.62|2132.37|2131.87|2132.12|2131.62|5
1649418840000|2022-04-08 11:54:00|2132.37|2131.87|2132.24|2131.74|2132.37|2131.87|2132.24|2131.74|13
1649418850000|2022-04-08 11:54:10|2132.37|2131.87|2132.37|2131.87|2132.37|2131.87|2132.24|2131.74|3
1649418860000|2022-04-08 11:54:20|2132.49|2131.99|2132.62|2132.12|2132.74|2132.24|2132.49|2131.99|65
1649418870000|2022-04-08 11:54:30|2132.74|2132.24|2132.74|2132.24|2132.74|2132.24|2132.74|2132.24|2
1649418880000|2022-04-08 11:54:40|||||||||8
1649418890000|2022-04-08 11:54:50|||||||||16
1649418900000|2022-04-08 11:55:00|2132.62|2132.12|2132.37|2131.87|2132.62|2132.12|2132.37|2131.87|65
1649418910000|2022-04-08 11:55:10|2132.24|2131.74|2132.24|2131.74|2132.24|2131.74|2132.12|2131.62|4
1649418920000|2022-04-08 11:55:20|2132.12|2131.62|2132.12|2131.62|2132.24|2131.74|2132.12|2131.62|15
1649418930000|2022-04-08 11:55:30|||||||||1
1649418940000|2022-04-08 11:55:40|2132.24|2131.74|2132.12|2131.62|2132.24|2131.74|2132.12|2131.62|5
1649418950000|2022-04-08 11:55:50|2131.99|2131.49|2131.99|2131.49|2131.99|2131.49|2131.99|2131.49|27
1649418960000|2022-04-08 11:56:00|2132.12|2131.62|2131.87|2131.37|2132.12|2131.62|2131.87|2131.37|5
1649418970000|2022-04-08 11:56:10|||||||||108
1649418980000|2022-04-08 11:56:20|2131.99|2131.49|2131.87|2131.37|2131.99|2131.49|2131.87|2131.37|15
1649418990000|2022-04-08 11:56:30|2131.74|2131.24|2131.74|2131.24|2131.74|2131.24|2131.74|2131.24|19
1649419000000|2022-04-08 11:56:40|2131.62|2131.12|2131.49|2130.99|2131.74|2131.24|2131.37|2130.87|18
1649419010000|2022-04-08 11:56:50|2131.37|2130.87|2131.62|2131.12|2131.62|2131.12|2131.37|2130.87|16
1649419020000|2022-04-08 11:57:00|2131.49|2130.99|2131.12|2130.62|2131.49|2130.99|2131.12|2130.62|36
1649419030000|2022-04-08 11:57:10|2131.24|2130.74|2131.49|2130.99|2131.49|2130.99|2131.12|2130.62|21
1649419040000|2022-04-08 11:57:20|2131.74|2131.24|2131.87|2131.37|2131.87|2131.37|2131.62|2131.12|23
1649419050000|2022-04-08 11:57:30|2131.99|2131.49|2131.99|2131.49|2131.99|2131.49|2131.87|2131.37|14
1649419060000|2022-04-08 11:57:40|2131.87|2131.37|2132.12|2131.62|2132.12|2131.62|2131.87|2131.37|5
1649419070000|2022-04-08 11:57:50|2131.99|2131.49|2131.87|2131.37|2131.99|2131.49|2131.87|2131.37|7
1649419080000|2022-04-08 11:58:00|2131.74|2131.24|2131.87|2131.37|2131.87|2131.37|2131.74|2131.24|10
1649419090000|2022-04-08 11:58:10|2131.74|2131.24|2131.62|2131.12|2131.74|2131.24|2131.62|2131.12|25
1649419100000|2022-04-08 11:58:20|2131.49|2130.99|2131.49|2130.99|2131.62|2131.12|2131.49|2130.99|15
1649419110000|2022-04-08 11:58:30|2131.37|2130.87|2131.24|2130.74|2131.49|2130.99|2131.24|2130.74|14
1649419120000|2022-04-08 11:58:40|2131.12|2130.62|2131.24|2130.74|2131.24|2130.74|2131.12|2130.62|64
1649419130000|2022-04-08 11:58:50|2131.12|2130.62|2131.24|2130.74|2131.24|2130.74|2131.12|2130.62|2
1649419140000|2022-04-08 11:59:00|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|1
1649419150000|2022-04-08 11:59:10|2131.24|2130.74|2131.24|2130.74|2131.24|2130.74|2131.24|2130.74|20
1649419160000|2022-04-08 11:59:20|2131.37|2130.87|2131.37|2130.87|2131.37|2130.87|2131.37|2130.87|4
1649419170000|2022-04-08 11:59:30|||||||||8
1649419180000|2022-04-08 11:59:40|2131.49|2130.99|2131.49|2130.99|2131.62|2131.12|2131.49|2130.99|22
1649419190000|2022-04-08 11:59:50|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|2131.49|2130.99|1
1649419200000|2022-04-08 12:00:00|2131.74|2131.24|2131.99|2131.49|2131.99|2131.49|2131.74|2131.24|33
1649419210000|2022-04-08 12:00:10|2132.12|2131.62|2131.62|2131.12|2132.12|2131.62|2131.62|2131.12|33
1649419220000|2022-04-08 12:00:20|2131.87|2131.37|2131.87|2131.37|2131.99|2131.49|2131.87|2131.37|18
1649419230000|2022-04-08 12:00:30|2131.99|2131.49|2131.99|2131.49|2132.12|2131.62|2131.99|2131.49|5
1649419240000|2022-04-08 12:00:40|2132.12|2131.62|2132.12|2131.62|2132.12|2131.62|2132.12|2131.62|10
1649419250000|2022-04-08 12:00:50|2132.37|2131.87|2132.37|2131.87|2132.62|2132.12|2132.37|2131.87|32
1649419260000|2022-04-08 12:01:00|2132.12|2131.62|2132.24|2131.74|2132.24|2131.74|2132.12|2131.62|22
1649419270000|2022-04-08 12:01:10|2132.12|2131.62|2132.24|2131.74|2132.24|2131.74|2132.12|2131.62|12
1649419280000|2022-04-08 12:01:20|2132.12|2131.62|2132.12|2131.62|2132.12|2131.62|2132.12|2131.62|14
1649419290000|2022-04-08 12:01:30|2132.24|2131.74|2132.12|2131.62|2132.37|2131.87|2132.12|2131.62|20
1649419300000|2022-04-08 12:01:40|||||||||14
1649419310000|2022-04-08 12:01:50|||||||||4
1649419320000|2022-04-08 12:02:00|2131.87|2131.37|2131.87|2131.37|2131.87|2131.37|2131.87|2131.37|44
1649419330000|2022-04-08 12:02:10|2131.74|2131.24|2131.74|2131.24|2131.87|2131.37|2131.74|2131.24|140
1649419340000|2022-04-08 12:02:20|2131.62|2131.12|2131.74|2131.24|2131.87|2131.37|2131.62|2131.12|21
1649419350000|2022-04-08 12:02:30|2131.87|2131.37|2132.12|2131.62|2132.12|2131.62|2131.87|2131.37|52
1649419360000|2022-04-08 12:02:40|||||||||2
1649419370000|2022-04-08 12:02:50|2131.87|2131.37|2131.87|2131.37|2131.87|2131.37|2131.87|2131.37|18
1649419380000|2022-04-08 12:03:00|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|28
1649419390000|2022-04-08 12:03:10|||||||||5
1649419400000|2022-04-08 12:03:20|2131.37|2130.87|2131.37|2130.87|2131.37|2130.87|2131.37|2130.87|18
1649419410000|2022-04-08 12:03:30|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|35
1649419420000|2022-04-08 12:03:40|||||||||30
1649419430000|2022-04-08 12:03:50|||||||||19
1649419440000|2022-04-08 12:04:00|2131.74|2131.24|2131.74|2131.24|2131.74|2131.24|2131.74|2131.24|23
1649419450000|2022-04-08 12:04:10|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|13
1649419460000|2022-04-08 12:04:20|2131.37|2130.87|2131.37|2130.87|2131.37|2130.87|2131.24|2130.74|79
1649419470000|2022-04-08 12:04:30|2131.49|2130.99|2131.62|2131.12|2131.62|2131.12|2131.49|2130.99|9
1649419480000|2022-04-08 12:04:40|||||||||14
1649419490000|2022-04-08 12:04:50|||||||||1
1649419500000|2022-04-08 12:05:00|||||||||2
1649419510000|2022-04-08 12:05:10|2131.87|2131.37|2131.62|2131.12|2131.87|2131.37|2131.62|2131.12|84
1649419520000|2022-04-08 12:05:20|2131.87|2131.37|2131.87|2131.37|2131.87|2131.37|2131.74|2131.24|26
1649419530000|2022-04-08 12:05:30|||||||||9
1649419540000|2022-04-08 12:05:40|2131.49|2130.99|2131.49|2130.99|2131.49|2130.99|2131.49|2130.99|24
1649419550000|2022-04-08 12:05:50|2131.62|2131.12|2131.87|2131.37|2131.87|2131.37|2131.62|2131.12|27
1649419560000|2022-04-08 12:06:00|2131.74|2131.24|2131.74|2131.24|2131.87|2131.37|2131.62|2131.12|25
1649419570000|2022-04-08 12:06:10|2131.87|2131.37|2131.87|2131.37|2131.87|2131.37|2131.87|2131.37|15
1649419580000|2022-04-08 12:06:20|2131.62|2131.12|2131.87|2131.37|2131.87|2131.37|2131.62|2131.12|45
1649419590000|2022-04-08 12:06:30|2132.12|2131.62|2131.87|2131.37|2132.12|2131.62|2131.87|2131.37|19
1649419600000|2022-04-08 12:06:40|||||||||4
1649419610000|2022-04-08 12:06:50|||||||||24
1649419620000|2022-04-08 12:07:00|2131.62|2131.12|2131.87|2131.37|2131.87|2131.37|2131.62|2131.12|30
1649419630000|2022-04-08 12:07:10|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|7
1649419640000|2022-04-08 12:07:20|||||||||6
1649419650000|2022-04-08 12:07:30|||||||||22
1649419660000|2022-04-08 12:07:40|2131.74|2131.24|2131.74|2131.24|2131.74|2131.24|2131.74|2131.24|9
1649419670000|2022-04-08 12:07:50|2131.87|2131.37|2131.87|2131.37|2131.87|2131.37|2131.87|2131.37|1
1649419680000|2022-04-08 12:08:00|2131.99|2131.49|2131.99|2131.49|2131.99|2131.49|2131.99|2131.49|34
1649419690000|2022-04-08 12:08:10|2132.12|2131.62|2131.74|2131.24|2132.12|2131.62|2131.74|2131.24|27
1649419700000|2022-04-08 12:08:20|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|9
1649419710000|2022-04-08 12:08:30|2131.37|2130.87|2131.49|2130.99|2131.49|2130.99|2131.37|2130.87|40
1649419720000|2022-04-08 12:08:40|||||||||3
1649419730000|2022-04-08 12:08:50|2131.37|2130.87|2131.37|2130.87|2131.49|2130.99|2131.37|2130.87|8
1649419740000|2022-04-08 12:09:00|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|22
1649419750000|2022-04-08 12:09:10|2131.37|2130.87|2131.12|2130.62|2131.37|2130.87|2131.12|2130.62|28
1649419760000|2022-04-08 12:09:20|2131.24|2130.74|2131.49|2130.99|2131.49|2130.99|2131.24|2130.74|32
1649419770000|2022-04-08 12:09:30|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|2131.62|2131.12|2
1649419780000|2022-04-08 12:09:40|||||||||49
1649419790000|2022-04-08 12:09:50|2131.74|2131.24|2131.87|2131.37|2131.87|2131.37|2131.62|2131.12|148
1649419800000|2022-04-08 12:10:00|2131.74|2131.24|2131.62|2131.12|2131.87|2131.37|2131.62|2131.12|18
1649419810000|2022-04-08 12:10:10|||||||||1
1649419820000|2022-04-08 12:10:20|2131.87|2131.37|2131.74|2131.24|2131.87|2131.37|2131.74|2131.24|22
1649419830000|2022-04-08 12:10:30|2131.62|2131.12|2131.62|2131.12|2131.87|2131.37|2131.62|2131.12|5
1649419840000|2022-04-08 12:10:40|2131.37|2130.87|2131.37|2130.87|2131.37|2130.87|2131.37|2130.87|8
1649419850000|2022-04-08 12:10:50|2131.12|2130.62|2131.12|2130.62|2131.37|2130.87|2131.12|2130.62|45
1649419860000|2022-04-08 12:11:00|2130.87|2130.37|2130.62|2130.12|2130.87|2130.37|2130.62|2130.12|40
1649419870000|2022-04-08 12:11:10|2130.87|2130.37|2130.87|2130.37|2130.99|2130.49|2130.87|2130.37|20
1649419880000|2022-04-08 12:11:20|2130.99|2130.49|2130.62|2130.12|2130.99|2130.49|2130.62|2130.12|165
1649419890000|2022-04-08 12:11:30|||||||||22
1649419900000|2022-04-08 12:11:40|2130.37|2129.87|2130.37|2129.87|2130.49|2129.99|2130.37|2129.87|69
1649419910000|2022-04-08 12:11:50|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|24
1649419920000|2022-04-08 12:12:00|2130.49|2129.99|2130.37|2129.87|2130.49|2129.99|2130.37|2129.87|14
1649419930000|2022-04-08 12:12:10|2130.49|2129.99|2130.62|2130.12|2130.62|2130.12|2130.49|2129.99|6
1649419940000|2022-04-08 12:12:20|||||||||1
1649419950000|2022-04-08 12:12:30|||||||||8
1649419960000|2022-04-08 12:12:40|||||||||4
1649419970000|2022-04-08 12:12:50|2130.87|2130.37|2130.87|2130.37|2130.87|2130.37|2130.87|2130.37|22
1649419980000|2022-04-08 12:13:00|2130.74|2130.24|2130.37|2129.87|2130.74|2130.24|2130.37|2129.87|33
1649419990000|2022-04-08 12:13:10|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|13
1649420000000|2022-04-08 12:13:20|||||||||2009
1649420010000|2022-04-08 12:13:30|2130.74|2130.24|2130.62|2130.12|2130.74|2130.24|2130.62|2130.12|2
1649420020000|2022-04-08 12:13:40|||||||||5
1649420030000|2022-04-08 12:13:50|2130.74|2130.24|2130.62|2130.12|2130.87|2130.37|2130.62|2130.12|16
1649420040000|2022-04-08 12:14:00|||||||||7
1649420050000|2022-04-08 12:14:10|2130.87|2130.37|2130.87|2130.37|2130.87|2130.37|2130.87|2130.37|7
1649420060000|2022-04-08 12:14:20|2130.62|2130.12|2130.37|2129.87|2130.62|2130.12|2130.37|2129.87|21
1649420070000|2022-04-08 12:14:30|2130.24|2129.74|2130.37|2129.87|2130.37|2129.87|2130.24|2129.74|21
1649420080000|2022-04-08 12:14:40|2130.12|2129.62|2130.12|2129.62|2130.12|2129.62|2130.12|2129.62|12
1649420090000|2022-04-08 12:14:50|||||||||5
1649420100000|2022-04-08 12:15:00|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|47
1649420110000|2022-04-08 12:15:10|2130.37|2129.87|2130.37|2129.87|2130.37|2129.87|2130.37|2129.87|28
1649420120000|2022-04-08 12:15:20|2130.62|2130.12|2130.74|2130.24|2130.74|2130.24|2130.62|2130.12|43
1649420130000|2022-04-08 12:15:30|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|1
1649420140000|2022-04-08 12:15:40|||||||||5
1649420150000|2022-04-08 12:15:50|2130.87|2130.37|2130.87|2130.37|2130.87|2130.37|2130.87|2130.37|20
1649420160000|2022-04-08 12:16:00|||||||||11
1649420170000|2022-04-08 12:16:10|2130.74|2130.24|2130.62|2130.12|2130.87|2130.37|2130.62|2130.12|139
1649420180000|2022-04-08 12:16:20|||||||||6
1649420190000|2022-04-08 12:16:30|2130.87|2130.37|2131.12|2130.62|2131.12|2130.62|2130.87|2130.37|27
1649420200000|2022-04-08 12:16:40|2130.99|2130.49|2130.87|2130.37|2130.99|2130.49|2130.87|2130.37|9
1649420210000|2022-04-08 12:16:50|||||||||2
1649420220000|2022-04-08 12:17:00|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|6
1649420230000|2022-04-08 12:17:10|2130.99|2130.49|2130.99|2130.49|2130.99|2130.49|2130.99|2130.49|11
1649420240000|2022-04-08 12:17:20|2131.12|2130.62|2130.87|2130.37|2131.12|2130.62|2130.87|2130.37|9
1649420250000|2022-04-08 12:17:30|2130.99|2130.49|2130.99|2130.49|2130.99|2130.49|2130.99|2130.49|5
1649420260000|2022-04-08 12:17:40|2131.12|2130.62|2130.87|2130.37|2131.12|2130.62|2130.87|2130.37|22
1649420270000|2022-04-08 12:17:50|2130.62|2130.12|2130.49|2129.99|2130.62|2130.12|2130.49|2129.99|43
1649420280000|2022-04-08 12:18:00|2130.37|2129.87|2130.62|2130.12|2130.62|2130.12|2130.37|2129.87|12
1649420290000|2022-04-08 12:18:10|2130.49|2129.99|2130.37|2129.87|2130.49|2129.99|2130.37|2129.87|70
1649420300000|2022-04-08 12:18:20|||||||||14
1649420310000|2022-04-08 12:18:30|2130.24|2129.74|2130.37|2129.87|2130.49|2129.99|2130.24|2129.74|28
1649420320000|2022-04-08 12:18:40|2130.24|2129.74|2130.37|2129.87|2130.37|2129.87|2130.24|2129.74|11
1649420330000|2022-04-08 12:18:50|||||||||1
1649420340000|2022-04-08 12:19:00|2130.49|2129.99|2130.62|2130.12|2130.62|2130.12|2130.37|2129.87|20
1649420350000|2022-04-08 12:19:10|2130.49|2129.99|2130.49|2129.99|2130.49|2129.99|2130.37|2129.87|10
1649420360000|2022-04-08 12:19:20|2130.37|2129.87|2130.37|2129.87|2130.37|2129.87|2130.37|2129.87|117
1649420370000|2022-04-08 12:19:30|||||||||2
1649420380000|2022-04-08 12:19:40|||||||||16
1649420390000|2022-04-08 12:19:50|||||||||1
1649420400000|2022-04-08 12:20:00|2130.49|2129.99|2130.37|2129.87|2130.62|2130.12|2130.37|2129.87|48
1649420410000|2022-04-08 12:20:10|2130.62|2130.12|2130.62|2130.12|2130.87|2130.37|2130.62|2130.12|38
1649420420000|2022-04-08 12:20:20|2130.87|2130.37|2130.87|2130.37|2130.87|2130.37|2130.62|2130.12|54
1649420430000|2022-04-08 12:20:30|||||||||9
1649420440000|2022-04-08 12:20:40|2130.99|2130.49|2130.99|2130.49|2131.12|2130.62|2130.99|2130.49|25
1649420450000|2022-04-08 12:20:50|2130.87|2130.37|2131.12|2130.62|2131.12|2130.62|2130.87|2130.37|119
1649420460000|2022-04-08 12:21:00|||||||||22
1649420470000|2022-04-08 12:21:10|2130.87|2130.37|2130.87|2130.37|2130.87|2130.37|2130.87|2130.37|33
1649420480000|2022-04-08 12:21:20|2130.99|2130.49|2130.99|2130.49|2131.12|2130.62|2130.99|2130.49|15
1649420490000|2022-04-08 12:21:30|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|6
1649420500000|2022-04-08 12:21:40|2130.99|2130.49|2130.99|2130.49|2130.99|2130.49|2130.99|2130.49|11
1649420510000|2022-04-08 12:21:50|2131.12|2130.62|2130.62|2130.12|2131.12|2130.62|2130.62|2130.12|29
1649420520000|2022-04-08 12:22:00|2130.74|2130.24|2130.62|2130.12|2130.74|2130.24|2130.62|2130.12|10
1649420530000|2022-04-08 12:22:10|||||||||1
1649420540000|2022-04-08 12:22:20|||||||||7
1649420550000|2022-04-08 12:22:30|||||||||1
1649420560000|2022-04-08 12:22:40|2130.49|2129.99|2130.49|2129.99|2130.49|2129.99|2130.49|2129.99|4
1649420570000|2022-04-08 12:22:50|2130.37|2129.87|2130.12|2129.62|2130.37|2129.87|2130.12|2129.62|8
1649420580000|2022-04-08 12:23:00|2130.24|2129.74|2130.12|2129.62|2130.24|2129.74|2130.12|2129.62|9
1649420590000|2022-04-08 12:23:10|||||||||3
1649420600000|2022-04-08 12:23:20|2129.99|2129.49|2129.87|2129.37|2130.12|2129.62|2129.87|2129.37|12
1649420610000|2022-04-08 12:23:30|2130.12|2129.62|2130.12|2129.62|2130.12|2129.62|2130.12|2129.62|22
1649420620000|2022-04-08 12:23:40|2129.87|2129.37|2130.12|2129.62|2130.12|2129.62|2129.87|2129.37|32
1649420630000|2022-04-08 12:23:50|2130.37|2129.87|2130.24|2129.74|2130.37|2129.87|2130.24|2129.74|29
1649420640000|2022-04-08 12:24:00|2130.37|2129.87|2130.49|2129.99|2130.49|2129.99|2130.37|2129.87|23
1649420650000|2022-04-08 12:24:10|2130.62|2130.12|2130.49|2129.99|2130.62|2130.12|2130.49|2129.99|6
1649420660000|2022-04-08 12:24:20|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|7
1649420670000|2022-04-08 12:24:30|||||||||1
1649420680000|2022-04-08 12:24:40|2130.49|2129.99|2130.37|2129.87|2130.49|2129.99|2130.37|2129.87|57
1649420690000|2022-04-08 12:24:50|||||||||2
1649420700000|2022-04-08 12:25:00|2130.24|2129.74|2130.12|2129.62|2130.24|2129.74|2130.12|2129.62|18
1649420710000|2022-04-08 12:25:10|2130.24|2129.74|2130.12|2129.62|2130.24|2129.74|2130.12|2129.62|12
1649420720000|2022-04-08 12:25:20|2130.37|2129.87|2130.37|2129.87|2130.49|2129.99|2130.24|2129.74|10
1649420730000|2022-04-08 12:25:30|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|13
1649420740000|2022-04-08 12:25:40|2130.74|2130.24|2130.87|2130.37|2130.87|2130.37|2130.62|2130.12|21
1649420750000|2022-04-08 12:25:50|2130.74|2130.24|2130.74|2130.24|2130.74|2130.24|2130.74|2130.24|15
1649420760000|2022-04-08 12:26:00|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|1
1649420770000|2022-04-08 12:26:10|2130.49|2129.99|2130.37|2129.87|2130.49|2129.99|2130.37|2129.87|11
1649420780000|2022-04-08 12:26:20|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|19
1649420790000|2022-04-08 12:26:30|2130.49|2129.99|2130.37|2129.87|2130.49|2129.99|2130.37|2129.87|11
1649420800000|2022-04-08 12:26:40|2130.49|2129.99|2130.49|2129.99|2130.49|2129.99|2130.37|2129.87|13
1649420810000|2022-04-08 12:26:50|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|2
1649420820000|2022-04-08 12:27:00|2130.87|2130.37|2130.87|2130.37|2130.87|2130.37|2130.87|2130.37|11
1649420830000|2022-04-08 12:27:10|||||||||1
1649420840000|2022-04-08 12:27:20|2130.99|2130.49|2131.12|2130.62|2131.24|2130.74|2130.99|2130.49|11
1649420850000|2022-04-08 12:27:30|2131.24|2130.74|2131.37|2130.87|2131.37|2130.87|2131.24|2130.74|1
1649420860000|2022-04-08 12:27:40|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|23
1649420870000|2022-04-08 12:27:50|2131.24|2130.74|2131.37|2130.87|2131.37|2130.87|2131.12|2130.62|10
1649420880000|2022-04-08 12:28:00|||||||||4
1649420890000|2022-04-08 12:28:10|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|7
1649420900000|2022-04-08 12:28:20|||||||||11
1649420910000|2022-04-08 12:28:30|2131.37|2130.87|2131.37|2130.87|2131.37|2130.87|2131.37|2130.87|13
1649420920000|2022-04-08 12:28:40|2131.12|2130.62|2131.24|2130.74|2131.24|2130.74|2131.12|2130.62|113
1649420930000|2022-04-08 12:28:50|2131.37|2130.87|2131.24|2130.74|2131.37|2130.87|2131.24|2130.74|2
1649420940000|2022-04-08 12:29:00|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|2131.12|2130.62|13
1649420950000|2022-04-08 12:29:10|2130.87|2130.37|2130.74|2130.24|2130.87|2130.37|2130.74|2130.24|10
1649420960000|2022-04-08 12:29:20|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|2130.49|2129.99|19
1649420970000|2022-04-08 12:29:30|2130.87|2130.37|2130.37|2129.87|2130.87|2130.37|2130.37|2129.87|35
1649420980000|2022-04-08 12:29:40|2130.62|2130.12|2130.62|2130.12|2130.62|2130.12|2130.49|2129.99|17
1649420990000|2022-04-08 12:29:50|2130.49|2129.99|2130.49|2129.99|2130.49|2129.99|2130.49|2129.99|13
1649421000000|2022-04-08 12:30:00|2130.37|2129.87|2130.49|2129.99|2130.49|2129.99|2130.12|2129.62|33
1649421010000|2022-04-08 12:30:10|2130.62|2130.12|2130.49|2129.99|2130.62|2130.12|2130.37|2129.87|498
1649421020000|2022-04-08 12:30:20|2130.37|2129.87|2130.62|2130.12|2130.62|2130.12|2130.37|2129.87|14
1649421030000|2022-04-08 12:30:30|2130.49|2129.99|2130.62|2130.12|2130.62|2130.12|2130.49|2129.99|11
1649421040000|2022-04-08 12:30:40|2130.49|2129.99|2130.37|2129.87|2130.49|2129.99|2130.37|2129.87|6
1649421050000|2022-04-08 12:30:50|||||||||12
1649421060000|2022-04-08 12:31:00|2130.49|2129.99|2130.62|2130.12|2130.62|2130.12|2130.37|2129.87|75
1649421070000|2022-04-08 12:31:10|2130.49|2129.99|2130.62|2130.12|2130.62|2130.12|2130.37|2129.87|5
1649421080000|2022-04-08 12:31:20|2130.49|2129.99|2130.74|2130.24|2130.74|2130.24|2130.49|2129.99|4
1649421090000|2022-04-08 12:31:30|2130.62|2130.12|2130.74|2130.24|2130.74|2130.24|2130.62|2130.12|2
1649421100000|2022-04-08 12:31:40|2130.62|2130.12|2130.62|2130.12|2130.74|2130.24|2130.62|2130.12|16
1649421110000|2022-04-08 12:31:50|2130.37|2129.87|2130.37|2129.87|2130.37|2129.87|2130.37|2129.87|7
1649421120000|2022-04-08 12:32:00|2130.24|2129.74|2129.37|2128.87|2130.24|2129.74|2129.37|2128.87|24
1649421130000|2022-04-08 12:32:10|2129.24|2128.74|2129.62|2129.12|2129.62|2129.12|2129.24|2128.74|25
1649421140000|2022-04-08 12:32:20|2129.49|2128.99|2129.37|2128.87|2129.49|2128.99|2129.37|2128.87|360
1649421150000|2022-04-08 12:32:30|2129.49|2128.99|2129.49|2128.99|2129.49|2128.99|2129.49|2128.99|19
1649421160000|2022-04-08 12:32:40|2129.37|2128.87|2129.12|2128.62|2129.37|2128.87|2129.12|2128.62|15
1649421170000|2022-04-08 12:32:50|2129.24|2128.74|2129.49|2128.99|2129.49|2128.99|2129.12|2128.62|34
1649421180000|2022-04-08 12:33:00|2129.62|2129.12|2129.49|2128.99|2129.62|2129.12|2129.37|2128.87|45
1649421190000|2022-04-08 12:33:10|2129.62|2129.12|2129.62|2129.12|2129.62|2129.12|2129.62|2129.12|8
1649421200000|2022-04-08 12:33:20|2129.49|2128.99|2129.37|2128.87|2129.49|2128.99|2129.37|2128.87|2
1649421210000|2022-04-08 12:33:30|2129.12|2128.62|2129.12|2128.62|2129.24|2128.74|2129.12|2128.62|16
1649421220000|2022-04-08 12:33:40|2129.24|2128.74|2129.37|2128.87|2129.37|2128.87|2129.24|2128.74|7
1649421230000|2022-04-08 12:33:50|2129.24|2128.74|2129.49|2128.99|2129.49|2128.99|2129.12|2128.62|2
1649421240000|2022-04-08 12:34:00|2129.37|2128.87|2129.37|2128.87|2129.37|2128.87|2129.37|2128.87|12
1649421250000|2022-04-08 12:34:10|2129.49|2128.99|2129.49|2128.99|2129.49|2128.99|2129.49|2128.99|4
1649421260000|2022-04-08 12:34:20|2129.37|2128.87|2128.87|2128.37|2129.37|2128.87|2128.87|2128.37|22
1649421270000|2022-04-08 12:34:30|2128.99|2128.49|2128.87|2128.37|2128.99|2128.49|2128.87|2128.37|9
1649421280000|2022-04-08 12:34:40|2128.74|2128.24|2128.62|2128.12|2128.74|2128.24|2128.62|2128.12|10
1649421290000|2022-04-08 12:34:50|||||||||2
1649421300000|2022-04-08 12:35:00|2128.74|2128.24|2128.62|2128.12|2128.87|2128.37|2128.62|2128.12|24
1649421310000|2022-04-08 12:35:10|2128.37|2127.87|2128.37|2127.87|2128.37|2127.87|2128.37|2127.87|29
1649421320000|2022-04-08 12:35:20|2128.49|2127.99|2128.62|2128.12|2128.62|2128.12|2128.49|2127.99|17
1649421330000|2022-04-08 12:35:30|2128.74|2128.24|2128.87|2128.37|2129.12|2128.62|2128.74|2128.24|38
1649421340000|2022-04-08 12:35:40|2128.99|2128.49|2129.12|2128.62|2129.12|2128.62|2128.87|2128.37|11
1649421350000|2022-04-08 12:35:50|2129.24|2128.74|2129.24|2128.74|2129.24|2128.74|2129.12|2128.62|4
1649421360000|2022-04-08 12:36:00|2129.37|2128.87|2129.37|2128.87|2129.37|2128.87|2129.37|2128.87|4
1649421370000|2022-04-08 12:36:10|2129.62|2129.12|2129.37|2128.87|2129.62|2129.12|2129.37|2128.87|21
1649421380000|2022-04-08 12:36:20|2129.12|2128.62|2129.12|2128.62|2129.12|2128.62|2128.99|2128.49|6
1649421390000|2022-04-08 12:36:30|2128.87|2128.37|2128.87|2128.37|2128.99|2128.49|2128.87|2128.37|23
1649421400000|2022-04-08 12:36:40|2128.99|2128.49|2128.99|2128.49|2128.99|2128.49|2128.87|2128.37|110
1649421410000|2022-04-08 12:36:50|2129.12|2128.62|2129.24|2128.74|2129.24|2128.74|2129.12|2128.62|13
1649421420000|2022-04-08 12:37:00|2129.37|2128.87|2129.62|2129.12|2129.87|2129.37|2129.37|2128.87|29
1649421430000|2022-04-08 12:37:10|2129.87|2129.37|2129.87|2129.37|2129.87|2129.37|2129.87|2129.37|6
1649421440000|2022-04-08 12:37:20|2129.37|2128.87|2129.37|2128.87|2129.37|2128.87|2129.37|2128.87|28
1649421450000|2022-04-08 12:37:30|2129.24|2128.74|2129.62|2129.12|2129.62|2129.12|2129.24|2128.74|82
1649421460000|2022-04-08 12:37:40|2129.49|2128.99|2129.62|2129.12|2129.62|2129.12|2129.49|2128.99|6
1649421470000|2022-04-08 12:37:50|2129.87|2129.37|2129.87|2129.37|2129.87|2129.37|2129.87|2129.37|4
1649421480000|2022-04-08 12:38:00|2129.62|2129.12|2129.62|2129.12|2129.62|2129.12|2129.62|2129.12|9
1649421490000|2022-04-08 12:38:10|2129.49|2128.99|2129.62|2129.12|2129.62|2129.12|2129.49|2128.99|4
1649421500000|2022-04-08 12:38:20|2129.49|2128.99|2129.49|2128.99|2129.49|2128.99|2129.49|2128.99|27
1649421510000|2022-04-08 12:38:30|2129.37|2128.87|2129.37|2128.87|2129.37|2128.87|2129.37|2128.87|6
1649421520000|2022-04-08 12:38:40|2129.24|2128.74|2129.12|2128.62|2129.24|2128.74|2129.12|2128.62|30
1649421530000|2022-04-08 12:38:50|||||||||1
1649421540000|2022-04-08 12:39:00|||||||||8
1649421550000|2022-04-08 12:39:10|2128.87|2128.37|2128.87|2128.37|2128.87|2128.37|2128.87|2128.37|9
1649421560000|2022-04-08 12:39:20|2128.74|2128.24|2128.62|2128.12|2128.87|2128.37|2128.62|2128.12|11
1649421570000|2022-04-08 12:39:30|||||||||1
1649421580000|2022-04-08 12:39:40|||||||||6
1649421590000|2022-04-08 12:39:50|2128.37|2127.87|2128.37|2127.87|2128.37|2127.87|2128.37|2127.87|25
1649421600000|2022-04-08 12:40:00|2128.62|2128.12|2128.12|2127.62|2128.62|2128.12|2128.12|2127.62|32
1649421610000|2022-04-08 12:40:10|2128.37|2127.87|2128.12|2127.62|2128.37|2127.87|2128.12|2127.62|13
1649421620000|2022-04-08 12:40:20|2127.87|2127.37|2127.87|2127.37|2127.87|2127.37|2127.87|2127.37|6
1649421630000|2022-04-08 12:40:30|2127.74|2127.24|2128.12|2127.62|2128.12|2127.62|2127.74|2127.24|30
1649421640000|2022-04-08 12:40:40|2128.24|2127.74|2128.24|2127.74|2128.24|2127.74|2128.24|2127.74|22
1649421650000|2022-04-08 12:40:50|2128.37|2127.87|2127.99|2127.49|2128.37|2127.87|2127.99|2127.49|28
1649421660000|2022-04-08 12:41:00|2128.12|2127.62|2127.87|2127.37|2128.12|2127.62|2127.87|2127.37|10
1649421670000|2022-04-08 12:41:10|2127.62|2127.12|2127.62|2127.12|2127.62|2127.12|2127.62|2127.12|10
1649421680000|2022-04-08 12:41:20|2127.37|2126.87|2127.37|2126.87|2127.37|2126.87|2127.12|2126.62|39
1649421690000|2022-04-08 12:41:30|2127.12|2126.62|2127.24|2126.74|2127.37|2126.87|2127.12|2126.62|14
1649421700000|2022-04-08 12:41:40|2127.12|2126.62|2127.24|2126.74|2127.24|2126.74|2126.87|2126.37|24
1649421710000|2022-04-08 12:41:50|2127.37|2126.87|2127.24|2126.74|2127.37|2126.87|2127.24|2126.74|5
1649421720000|2022-04-08 12:42:00|2127.37|2126.87|2127.49|2126.99|2127.49|2126.99|2127.37|2126.87|21
1649421730000|2022-04-08 12:42:10|2127.62|2127.12|2127.12|2126.62|2127.62|2127.12|2126.99|2126.49|22
1649421740000|2022-04-08 12:42:20|2126.99|2126.49|2127.12|2126.62|2127.12|2126.62|2126.87|2126.37|5
1649421750000|2022-04-08 12:42:30|2126.99|2126.49|2126.87|2126.37|2126.99|2126.49|2126.87|2126.37|116
1649421760000|2022-04-08 12:42:40|2126.99|2126.49|2127.12|2126.62|2127.12|2126.62|2126.87|2126.37|20
1649421770000|2022-04-08 12:42:50|2127.24|2126.74|2127.37|2126.87|2127.37|2126.87|2127.24|2126.74|8
1649421780000|2022-04-08 12:43:00|2127.24|2126.74|2127.37|2126.87|2127.37|2126.87|2127.24|2126.74|4
1649421790000|2022-04-08 12:43:10|2127.12|2126.62|2127.37|2126.87|2127.37|2126.87|2127.12|2126.62|13
1649421800000|2022-04-08 12:43:20|2127.49|2126.99|2127.87|2127.37|2127.87|2127.37|2127.49|2126.99|29
1649421810000|2022-04-08 12:43:30|2127.74|2127.24|2127.62|2127.12|2127.87|2127.37|2127.49|2126.99|21
1649421820000|2022-04-08 12:43:40|2127.74|2127.24|2127.87|2127.37|2127.87|2127.37|2127.74|2127.24|16
1649421830000|2022-04-08 12:43:50|2127.74|2127.24|2127.37|2126.87|2127.74|2127.24|2127.37|2126.87|21
1649421840000|2022-04-08 12:44:00|2127.24|2126.74|2127.12|2126.62|2127.37|2126.87|2127.12|2126.62|76
1649421850000|2022-04-08 12:44:10|2126.99|2126.49|2126.87|2126.37|2127.12|2126.62|2126.87|2126.37|25
1649421860000|2022-04-08 12:44:20|2127.12|2126.62|2126.87|2126.37|2127.12|2126.62|2126.87|2126.37|15
1649421870000|2022-04-08 12:44:30|2126.62|2126.12|2126.87|2126.37|2126.87|2126.37|2126.62|2126.12|18
1649421880000|2022-04-08 12:44:40|2126.99|2126.49|2127.12|2126.62|2127.12|2126.62|2126.87|2126.37|15
1649421890000|2022-04-08 12:44:50|2127.37|2126.87|2127.62|2127.12|2127.62|2127.12|2127.37|2126.87|33
1649421900000|2022-04-08 12:45:00|2127.37|2126.87|2127.37|2126.87|2127.37|2126.87|2127.37|2126.87|15
1649421910000|2022-04-08 12:45:10|||||||||3
1649421920000|2022-04-08 12:45:20|2127.24|2126.74|2127.74|2127.24|2127.74|2127.24|2127.24|2126.74|16
1649421930000|2022-04-08 12:45:30|2127.62|2127.12|2127.74|2127.24|2127.87|2127.37|2127.62|2127.12|29
1649421940000|2022-04-08 12:45:40|2127.62|2127.12|2127.87|2127.37|2127.87|2127.37|2127.62|2127.12|15
1649421950000|2022-04-08 12:45:50|||||||||2
1649421960000|2022-04-08 12:46:00|2128.12|2127.62|2128.12|2127.62|2128.24|2127.74|2128.12|2127.62|37
1649421970000|2022-04-08 12:46:10|||||||||4
1649421980000|2022-04-08 12:46:20|2128.24|2127.74|2128.24|2127.74|2128.24|2127.74|2128.12|2127.62|3
1649421990000|2022-04-08 12:46:30|2128.12|2127.62|2128.12|2127.62|2128.37|2127.87|2128.12|2127.62|12
1649422000000|2022-04-08 12:46:40|2128.24|2127.74|2128.12|2127.62|2128.24|2127.74|2128.12|2127.62|30
1649422010000|2022-04-08 12:46:50|2128.24|2127.74|2128.37|2127.87|2128.37|2127.87|2128.12|2127.62|8
1649422020000|2022-04-08 12:47:00|2127.99|2127.49|2128.12|2127.62|2128.12|2127.62|2127.99|2127.49|20
1649422030000|2022-04-08 12:47:10|2127.87|2127.37|2128.12|2127.62|2128.12|2127.62|2127.87|2127.37|9
1649422040000|2022-04-08 12:47:20|2128.24|2127.74|2128.12|2127.62|2128.37|2127.87|2128.12|2127.62|9
1649422050000|2022-04-08 12:47:30|2128.24|2127.74|2128.37|2127.87|2128.37|2127.87|2128.12|2127.62|21
1649422060000|2022-04-08 12:47:40|2128.24|2127.74|2128.37|2127.87|2128.37|2127.87|2128.12|2127.62|122
1649422070000|2022-04-08 12:47:50|2128.62|2128.12|2128.37|2127.87|2128.62|2128.12|2128.37|2127.87|410
1649422080000|2022-04-08 12:48:00|2128.12|2127.62|2128.12|2127.62|2128.37|2127.87|2127.87|2127.37|279
1649422090000|2022-04-08 12:48:10|2128.24|2127.74|2127.87|2127.37|2128.24|2127.74|2127.87|2127.37|7
1649422100000|2022-04-08 12:48:20|2127.62|2127.12|2127.62|2127.12|2127.62|2127.12|2127.62|2127.12|413
1649422110000|2022-04-08 12:48:30|2127.74|2127.24|2127.87|2127.37|2127.87|2127.37|2127.74|2127.24|7
1649422120000|2022-04-08 12:48:40|2127.99|2127.49|2127.87|2127.37|2128.12|2127.62|2127.87|2127.37|27
1649422130000|2022-04-08 12:48:50|2127.99|2127.49|2128.12|2127.62|2128.12|2127.62|2127.99|2127.49|3
1649422140000|2022-04-08 12:49:00|2127.99|2127.49|2127.87|2127.37|2127.99|2127.49|2127.87|2127.37|8
1649422150000|2022-04-08 12:49:10|2127.99|2127.49|2127.87|2127.37|2127.99|2127.49|2127.62|2127.12|11
1649422160000|2022-04-08 12:49:20|2127.99|2127.49|2127.87|2127.37|2127.99|2127.49|2127.87|2127.37|2
1649422170000|2022-04-08 12:49:30|2127.99|2127.49|2128.12|2127.62|2128.12|2127.62|2127.99|2127.49|12
1649422180000|2022-04-08 12:49:40|||||||||4
1649422190000|2022-04-08 12:49:50|2127.87|2127.37|2127.87|2127.37|2127.87|2127.37|2127.87|2127.37|11
1649422200000|2022-04-08 12:50:00|2127.62|2127.12|2127.62|2127.12|2127.62|2127.12|2127.62|2127.12|12
1649422210000|2022-04-08 12:50:10|2127.87|2127.37|2127.62|2127.12|2127.87|2127.37|2127.62|2127.12|10
1649422220000|2022-04-08 12:50:20|2127.74|2127.24|2127.62|2127.12|2127.74|2127.24|2127.62|2127.12|22
1649422230000|2022-04-08 12:50:30|2127.87|2127.37|2127.62|2127.12|2127.87|2127.37|2127.62|2127.12|33
1649422240000|2022-04-08 12:50:40|2127.74|2127.24|2128.12|2127.62|2128.12|2127.62|2127.74|2127.24|8
1649422250000|2022-04-08 12:50:50|||||||||14
1649422260000|2022-04-08 12:51:00|||||||||1
1649422270000|2022-04-08 12:51:10|||||||||5
1649422280000|2022-04-08 12:51:20|||||||||12
1649422290000|2022-04-08 12:51:30|2127.99|2127.49|2127.99|2127.49|2127.99|2127.49|2127.99|2127.49|15
1649422300000|2022-04-08 12:51:40|2128.12|2127.62|2128.12|2127.62|2128.12|2127.62|2127.99|2127.49|10
1649422310000|2022-04-08 12:51:50|||||||||3
1649422320000|2022-04-08 12:52:00|2128.24|2127.74|2128.37|2127.87|2128.37|2127.87|2128.24|2127.74|11
1649422330000|2022-04-08 12:52:10|2128.49|2127.99|2128.49|2127.99|2128.49|2127.99|2128.49|2127.99|13
1649422340000|2022-04-08 12:52:20|2128.62|2128.12|2128.62|2128.12|2128.74|2128.24|2128.62|2128.12|40
1649422350000|2022-04-08 12:52:30|||||||||21
1649422360000|2022-04-08 12:52:40|2128.37|2127.87|2128.37|2127.87|2128.37|2127.87|2128.37|2127.87|8
1649422370000|2022-04-08 12:52:50|||||||||1
1649422380000|2022-04-08 12:53:00|||||||||16
1649422390000|2022-04-08 12:53:10|||||||||3
1649422400000|2022-04-08 12:53:20|2128.24|2127.74|2128.37|2127.87|2128.37|2127.87|2128.12|2127.62|23
1649422410000|2022-04-08 12:53:30|2128.12|2127.62|2128.12|2127.62|2128.12|2127.62|2128.12|2127.62|7
1649422420000|2022-04-08 12:53:40|2127.87|2127.37|2127.87|2127.37|2127.99|2127.49|2127.62|2127.12|16
1649422430000|2022-04-08 12:53:50|2127.74|2127.24|2127.74|2127.24|2127.74|2127.24|2127.62|2127.12|38
1649422440000|2022-04-08 12:54:00|2127.87|2127.37|2127.87|2127.37|2127.87|2127.37|2127.62|2127.12|22
1649422450000|2022-04-08 12:54:10|2128.12|2127.62|2128.12|2127.62|2128.12|2127.62|2128.12|2127.62|14
1649422460000|2022-04-08 12:54:20|2127.87|2127.37|2127.62|2127.12|2127.87|2127.37|2127.62|2127.12|17
1649422470000|2022-04-08 12:54:30|2127.37|2126.87|2127.49|2126.99|2127.49|2126.99|2127.37|2126.87|28
1649422480000|2022-04-08 12:54:40|2127.37|2126.87|2127.12|2126.62|2127.49|2126.99|2127.12|2126.62|87
1649422490000|2022-04-08 12:54:50|2126.99|2126.49|2127.12|2126.62|2127.12|2126.62|2126.99|2126.49|9
1649422500000|2022-04-08 12:55:00|||||||||40
1649422510000|2022-04-08 12:55:10|2127.24|2126.74|2127.49|2126.99|2127.49|2126.99|2127.24|2126.74|9
1649422520000|2022-04-08 12:55:20|2127.62|2127.12|2127.62|2127.12|2127.62|2127.12|2127.62|2127.12|2
1649422530000|2022-04-08 12:55:30|||||||||39
1649422540000|2022-04-08 12:55:40|2127.74|2127.24|2127.62|2127.12|2127.74|2127.24|2127.62|2127.12|6
1649422550000|2022-04-08 12:55:50|2127.49|2126.99|2127.74|2127.24|2127.74|2127.24|2127.37|2126.87|15
1649422560000|2022-04-08 12:56:00|2127.62|2127.12|2127.62|2127.12|2127.74|2127.24|2127.62|2127.12|1
1649422570000|2022-04-08 12:56:10|2127.87|2127.37|2127.87|2127.37|2127.87|2127.37|2127.74|2127.24|8
1649422580000|2022-04-08 12:56:20|2127.74|2127.24|2127.74|2127.24|2127.74|2127.24|2127.74|2127.24|35
1649422590000|2022-04-08 12:56:30|2127.62|2127.12|2127.87|2127.37|2127.87|2127.37|2127.62|2127.12|17
1649422600000|2022-04-08 12:56:40|||||||||2
1649422610000|2022-04-08 12:56:50|2127.62|2127.12|2127.87|2127.37|2127.87|2127.37|2127.62|2127.12|16
1649422620000|2022-04-08 12:57:00|2127.74|2127.24|2127.62|2127.12|2127.74|2127.24|2127.62|2127.12|60
1649422630000|2022-04-08 12:57:10|2127.87|2127.37|2127.87|2127.37|2127.87|2127.37|2127.87|2127.37|63
1649422640000|2022-04-08 12:57:20|2127.74|2127.24|2127.87|2127.37|2127.87|2127.37|2127.74|2127.24|10
1649422650000|2022-04-08 12:57:30|2127.74|2127.24|2128.12|2127.62|2128.12|2127.62|2127.74|2127.24|33
1649422660000|2022-04-08 12:57:40|2128.24|2127.74|2128.12|2127.62|2128.24|2127.74|2128.12|2127.62|24
1649422670000|2022-04-08 12:57:50|2128.24|2127.74|2128.24|2127.74|2128.37|2127.87|2128.12|2127.62|5
1649422680000|2022-04-08 12:58:00|2128.37|2127.87|2128.37|2127.87|2128.37|2127.87|2128.24|2127.74|42
1649422690000|2022-04-08 12:58:10|2128.24|2127.74|2128.24|2127.74|2128.24|2127.74|2128.24|2127.74|10
1649422700000|2022-04-08 12:58:20|2128.37|2127.87|2128.24|2127.74|2128.37|2127.87|2128.24|2127.74|7
1649422710000|2022-04-08 12:58:30|2128.37|2127.87|2128.49|2127.99|2128.49|2127.99|2128.37|2127.87|10
1649422720000|2022-04-08 12:58:40|2128.37|2127.87|2128.37|2127.87|2128.37|2127.87|2128.37|2127.87|3
1649422730000|2022-04-08 12:58:50|2128.49|2127.99|2128.62|2128.12|2128.62|2128.12|2128.49|2127.99|47
1649422740000|2022-04-08 12:59:00|2128.49|2127.99|2128.49|2127.99|2128.49|2127.99|2128.49|2127.99|10
1649422750000|2022-04-08 12:59:10|2128.62|2128.12|2128.62|2128.12|2128.62|2128.12|2128.37|2127.87|15
1649422760000|2022-04-08 12:59:20|||||||||26
1649422770000|2022-04-08 12:59:30|2128.37|2127.87|2128.62|2128.12|2128.62|2128.12|2128.37|2127.87|25
1649422780000|2022-04-08 12:59:40|||||||||33
1649422790000|2022-04-08 12:59:50|2128.49|2127.99|2128.49|2127.99|2128.62|2128.12|2128.49|2127.99|39
1649422800000|2022-04-08 13:00:00|2128.62|2128.12|2128.62|2128.12|2128.62|2128.12|2128.49|2127.99|35
1649422810000|2022-04-08 13:00:10|2128.74|2128.24|2128.74|2128.24|2128.74|2128.24|2128.62|2128.12|30
1649422820000|2022-04-08 13:00:20|2128.87|2128.37|2128.87|2128.37|2128.87|2128.37|2128.74|2128.24|15
1649422830000|2022-04-08 13:00:30|2128.99|2128.49|2129.12|2128.62|2129.12|2128.62|2128.99|2128.49|68
1649422840000|2022-04-08 13:00:40|||||||||21
1649422850000|2022-04-08 13:00:50|2128.87|2128.37|2128.87|2128.37|2128.99|2128.49|2128.62|2128.12|44
1649422860000|2022-04-08 13:01:00|2128.99|2128.49|2128.87|2128.37|2129.12|2128.62|2128.87|2128.37|44
1649422870000|2022-04-08 13:01:10|||||||||3
1649422880000|2022-04-08 13:01:20|2128.99|2128.49|2128.99|2128.49|2128.99|2128.49|2128.99|2128.49|18
1649422890000|2022-04-08 13:01:30|2129.12|2128.62|2129.12|2128.62|2129.12|2128.62|2128.99|2128.49|54
1649422900000|2022-04-08 13:01:40|2129.24|2128.74|2129.12|2128.62|2129.24|2128.74|2129.12|2128.62|13
1649422910000|2022-04-08 13:01:50|2128.87|2128.37|2129.12|2128.62|2129.12|2128.62|2128.87|2128.37|35
1649422920000|2022-04-08 13:02:00|2128.99|2128.49|2128.87|2128.37|2128.99|2128.49|2128.87|2128.37|29
1649422930000|2022-04-08 13:02:10|2128.74|2128.24|2128.99|2128.49|2129.12|2128.62|2128.74|2128.24|33
1649422940000|2022-04-08 13:02:20|2128.87|2128.37|2128.87|2128.37|2128.87|2128.37|2128.74|2128.24|60
1649422950000|2022-04-08 13:02:30|2128.74|2128.24|2127.87|2127.37|2128.74|2128.24|2127.87|2127.37|73
1649422960000|2022-04-08 13:02:40|2128.12|2127.62|2127.87|2127.37|2128.24|2127.74|2127.87|2127.37|56
1649422970000|2022-04-08 13:02:50|2127.99|2127.49|2128.37|2127.87|2128.62|2128.12|2127.99|2127.49|30
1649422980000|2022-04-08 13:03:00|2128.24|2127.74|2128.12|2127.62|2128.24|2127.74|2128.12|2127.62|7
1649422990000|2022-04-08 13:03:10|2127.87|2127.37|2127.87|2127.37|2127.87|2127.37|2127.87|2127.37|47
1649423000000|2022-04-08 13:03:20|2127.99|2127.49|2127.62|2127.12|2127.99|2127.49|2127.62|2127.12|94
1649423010000|2022-04-08 13:03:30|2127.49|2126.99|2127.37|2126.87|2127.49|2126.99|2127.37|2126.87|34
1649423020000|2022-04-08 13:03:40|2127.24|2126.74|2127.37|2126.87|2127.49|2126.99|2127.24|2126.74|47
1649423030000|2022-04-08 13:03:50|2127.12|2126.62|2127.12|2126.62|2127.37|2126.87|2127.12|2126.62|33
1649423040000|2022-04-08 13:04:00|2127.24|2126.74|2126.62|2126.12|2127.24|2126.74|2126.62|2126.12|46
1649423050000|2022-04-08 13:04:10|2126.49|2125.99|2126.62|2126.12|2126.62|2126.12|2126.37|2125.87|22
1649423060000|2022-04-08 13:04:20|||||||||7
1649423070000|2022-04-08 13:04:30|2126.74|2126.24|2126.87|2126.37|2126.87|2126.37|2126.74|2126.24|7
1649423080000|2022-04-08 13:04:40|2127.12|2126.62|2126.49|2125.99|2127.12|2126.62|2126.49|2125.99|29
1649423090000|2022-04-08 13:04:50|2126.62|2126.12|2126.62|2126.12|2126.62|2126.12|2126.62|2126.12|45
1649423100000|2022-04-08 13:05:00|2126.49|2125.99|2126.37|2125.87|2126.49|2125.99|2126.37|2125.87|5
1649423110000|2022-04-08 13:05:10|||||||||11
1649423120000|2022-04-08 13:05:20|2126.24|2125.74|2125.87|2125.37|2126.24|2125.74|2125.87|2125.37|32
1649423130000|2022-04-08 13:05:30|2126.12|2125.62|2126.12|2125.62|2126.12|2125.62|2126.12|2125.62|24
1649423140000|2022-04-08 13:05:40|2125.99|2125.49|2125.99|2125.49|2125.99|2125.49|2125.99|2125.49|38
1649423150000|2022-04-08 13:05:50|2125.87|2125.37|2125.87|2125.37|2126.12|2125.62|2125.87|2125.37|9
1649423160000|2022-04-08 13:06:00|2126.12|2125.62|2126.12|2125.62|2126.12|2125.62|2126.12|2125.62|12
1649423170000|2022-04-08 13:06:10|2126.37|2125.87|2126.62|2126.12|2126.62|2126.12|2126.37|2125.87|22
1649423180000|2022-04-08 13:06:20|2126.49|2125.99|2126.12|2125.62|2126.49|2125.99|2126.12|2125.62|35
1649423190000|2022-04-08 13:06:30|2125.99|2125.49|2125.99|2125.49|2125.99|2125.49|2125.87|2125.37|64
1649423200000|2022-04-08 13:06:40|2126.12|2125.62|2126.12|2125.62|2126.24|2125.74|2126.12|2125.62|18
1649423210000|2022-04-08 13:06:50|2125.99|2125.49|2125.99|2125.49|2125.99|2125.49|2125.99|2125.49|12
1649423220000|2022-04-08 13:07:00|2125.87|2125.37|2125.87|2125.37|2125.99|2125.49|2125.87|2125.37|11
1649423230000|2022-04-08 13:07:10|2125.62|2125.12|2125.87|2125.37|2125.87|2125.37|2125.62|2125.12|24
1649423240000|2022-04-08 13:07:20|2125.99|2125.49|2125.99|2125.49|2125.99|2125.49|2125.99|2125.49|43
1649423250000|2022-04-08 13:07:30|2126.12|2125.62|2125.99|2125.49|2126.37|2125.87|2125.87|2125.37|26
1649423260000|2022-04-08 13:07:40|2125.87|2125.37|2125.74|2125.24|2125.87|2125.37|2125.62|2125.12|22
1649423270000|2022-04-08 13:07:50|2125.87|2125.37|2125.87|2125.37|2125.87|2125.37|2125.87|2125.37|8
1649423280000|2022-04-08 13:08:00|2125.99|2125.49|2126.12|2125.62|2126.12|2125.62|2125.87|2125.37|9
1649423290000|2022-04-08 13:08:10|2126.37|2125.87|2126.37|2125.87|2126.37|2125.87|2126.37|2125.87|50
1649423300000|2022-04-08 13:08:20|2126.49|2125.99|2126.62|2126.12|2126.74|2126.24|2126.49|2125.99|20
1649423310000|2022-04-08 13:08:30|2126.74|2126.24|2126.62|2126.12|2126.74|2126.24|2126.62|2126.12|5
1649423320000|2022-04-08 13:08:40|2126.74|2126.24|2126.87|2126.37|2126.87|2126.37|2126.74|2126.24|7
1649423330000|2022-04-08 13:08:50|2126.99|2126.49|2126.87|2126.37|2126.99|2126.49|2126.87|2126.37|11
1649423340000|2022-04-08 13:09:00|2127.12|2126.62|2126.87|2126.37|2127.12|2126.62|2126.87|2126.37|40
1649423350000|2022-04-08 13:09:10|2126.99|2126.49|2126.87|2126.37|2126.99|2126.49|2126.87|2126.37|15
1649423360000|2022-04-08 13:09:20|2126.99|2126.49|2126.99|2126.49|2127.12|2126.62|2126.99|2126.49|11
1649423370000|2022-04-08 13:09:30|2127.12|2126.62|2127.37|2126.87|2127.37|2126.87|2127.12|2126.62|16
1649423380000|2022-04-08 13:09:40|2127.49|2126.99|2127.49|2126.99|2127.49|2126.99|2127.49|2126.99|8
1649423390000|2022-04-08 13:09:50|2127.37|2126.87|2127.37|2126.87|2127.49|2126.99|2127.37|2126.87|86
1649423400000|2022-04-08 13:10:00|2127.12|2126.62|2127.12|2126.62|2127.12|2126.62|2127.12|2126.62|32
1649423410000|2022-04-08 13:10:10|2126.87|2126.37|2126.87|2126.37|2126.87|2126.37|2126.62|2126.12|52
1649423420000|2022-04-08 13:10:20|2126.99|2126.49|2126.87|2126.37|2127.12|2126.62|2126.87|2126.37|23
1649423430000|2022-04-08 13:10:30|2126.99|2126.49|2126.99|2126.49|2127.12|2126.62|2126.87|2126.37|62
1649423440000|2022-04-08 13:10:40|2127.12|2126.62|2127.12|2126.62|2127.24|2126.74|2127.12|2126.62|21
1649423450000|2022-04-08 13:10:50|2126.99|2126.49|2126.99|2126.49|2127.12|2126.62|2126.99|2126.49|42
1649423460000|2022-04-08 13:11:00|2126.87|2126.37|2126.87|2126.37|2126.99|2126.49|2126.87|2126.37|3010
1649423470000|2022-04-08 13:11:10|2126.99|2126.49|2127.12|2126.62|2127.12|2126.62|2126.99|2126.49|19
1649423480000|2022-04-08 13:11:20|2127.37|2126.87|2127.24|2126.74|2127.37|2126.87|2127.24|2126.74|17
1649423490000|2022-04-08 13:11:30|2127.12|2126.62|2127.12|2126.62|2127.24|2126.74|2126.99|2126.49|10
1649423500000|2022-04-08 13:11:40|2127.24|2126.74|2127.12|2126.62|2127.24|2126.74|2127.12|2126.62|44
1649423510000|2022-04-08 13:11:50|2126.99|2126.49|2126.99|2126.49|2126.99|2126.49|2126.87|2126.37|24
1649423520000|2022-04-08 13:12:00|2126.87|2126.37|2126.87|2126.37|2126.99|2126.49|2126.62|2126.12|7
1649423530000|2022-04-08 13:12:10|2126.74|2126.24|2126.74|2126.24|2126.87|2126.37|2126.62|2126.12|16
1649423540000|2022-04-08 13:12:20|2126.62|2126.12|2126.24|2125.74|2126.62|2126.12|2126.24|2125.74|19
1649423550000|2022-04-08 13:12:30|2126.12|2125.62|2126.37|2125.87|2126.37|2125.87|2126.12|2125.62|40
1649423560000|2022-04-08 13:12:40|2126.24|2125.74|2126.12|2125.62|2126.37|2125.87|2126.12|2125.62|18
1649423570000|2022-04-08 13:12:50|2126.24|2125.74|2126.37|2125.87|2126.37|2125.87|2126.24|2125.74|21
1649423580000|2022-04-08 13:13:00|2126.24|2125.74|2126.37|2125.87|2126.37|2125.87|2126.24|2125.74|6
1649423590000|2022-04-08 13:13:10|2126.24|2125.74|2126.37|2125.87|2126.37|2125.87|2126.24|2125.74|4
1649423600000|2022-04-08 13:13:20|2126.49|2125.99|2126.62|2126.12|2126.62|2126.12|2126.49|2125.99|47
1649423610000|2022-04-08 13:13:30|2126.74|2126.24|2126.87|2126.37|2126.99|2126.49|2126.74|2126.24|21
1649423620000|2022-04-08 13:13:40|2126.74|2126.24|2126.62|2126.12|2126.74|2126.24|2126.62|2126.12|17
1649423630000|2022-04-08 13:13:50|||||||||6
1649423640000|2022-04-08 13:14:00|2126.49|2125.99|2126.49|2125.99|2126.62|2126.12|2126.49|2125.99|18
1649423650000|2022-04-08 13:14:10|2126.37|2125.87|2126.12|2125.62|2126.37|2125.87|2126.12|2125.62|48
1649423660000|2022-04-08 13:14:20|2125.99|2125.49|2126.12|2125.62|2126.12|2125.62|2125.99|2125.49|13
1649423670000|2022-04-08 13:14:30|2126.24|2125.74|2126.37|2125.87|2126.37|2125.87|2126.12|2125.62|43
1649423680000|2022-04-08 13:14:40|||||||||14
1649423690000|2022-04-08 13:14:50|2126.49|2125.99|2126.62|2126.12|2126.62|2126.12|2126.37|2125.87|14
1649423700000|2022-04-08 13:15:00|2126.49|2125.99|2126.37|2125.87|2126.49|2125.99|2126.37|2125.87|36
1649423710000|2022-04-08 13:15:10|2126.49|2125.99|2126.62|2126.12|2126.62|2126.12|2126.37|2125.87|6
1649423720000|2022-04-08 13:15:20|2126.49|2125.99|2126.37|2125.87|2126.62|2126.12|2126.37|2125.87|15
1649423730000|2022-04-08 13:15:30|2126.49|2125.99|2126.24|2125.74|2126.62|2126.12|2126.24|2125.74|43
1649423740000|2022-04-08 13:15:40|2126.37|2125.87|2126.37|2125.87|2126.37|2125.87|2126.24|2125.74|18
1649423750000|2022-04-08 13:15:50|2126.62|2126.12|2126.74|2126.24|2126.74|2126.24|2126.62|2126.12|70
1649423760000|2022-04-08 13:16:00|2126.62|2126.12|2126.49|2125.99|2126.62|2126.12|2126.37|2125.87|11
1649423770000|2022-04-08 13:16:10|2126.37|2125.87|2126.49|2125.99|2126.49|2125.99|2126.37|2125.87|16
1649423780000|2022-04-08 13:16:20|2126.62|2126.12|2126.99|2126.49|2126.99|2126.49|2126.62|2126.12|70
1649423790000|2022-04-08 13:16:30|2127.12|2126.62|2126.87|2126.37|2127.12|2126.62|2126.87|2126.37|7
1649423800000|2022-04-08 13:16:40|2126.74|2126.24|2126.74|2126.24|2126.74|2126.24|2126.74|2126.24|41
1649423810000|2022-04-08 13:16:50|2126.87|2126.37|2126.87|2126.37|2126.87|2126.37|2126.87|2126.37|3
1649423820000|2022-04-08 13:17:00|2127.12|2126.62|2127.12|2126.62|2127.12|2126.62|2127.12|2126.62|19
1649423830000|2022-04-08 13:17:10|||||||||225
1649423840000|2022-04-08 13:17:20|2127.24|2126.74|2127.24|2126.74|2127.24|2126.74|2127.12|2126.62|19
1649423850000|2022-04-08 13:17:30|2127.12|2126.62|2127.37|2126.87|2127.37|2126.87|2127.12|2126.62|4
1649423860000|2022-04-08 13:17:40|||||||||61
1649423870000|2022-04-08 13:17:50|2127.49|2126.99|2127.62|2127.12|2127.62|2127.12|2127.37|2126.87|3
1649423880000|2022-04-08 13:18:00|2127.37|2126.87|2127.62|2127.12|2127.62|2127.12|2127.37|2126.87|10
1649423890000|2022-04-08 13:18:10|||||||||4
1649423900000|2022-04-08 13:18:20|2127.49|2126.99|2127.62|2127.12|2127.62|2127.12|2127.49|2126.99|46
1649423910000|2022-04-08 13:18:30|2127.74|2127.24|2127.87|2127.37|2127.87|2127.37|2127.74|2127.24|48
1649423920000|2022-04-08 13:18:40|2128.12|2127.62|2128.12|2127.62|2128.12|2127.62|2128.12|2127.62|54
1649423930000|2022-04-08 13:18:50|2127.99|2127.49|2127.99|2127.49|2127.99|2127.49|2127.99|2127.49|12
1649423940000|2022-04-08 13:19:00|2128.12|2127.62|2127.87|2127.37|2128.12|2127.62|2127.74|2127.24|19
1649423950000|2022-04-08 13:19:10|2127.74|2127.24|2127.87|2127.37|2127.87|2127.37|2127.62|2127.12|71
1649423960000|2022-04-08 13:19:20|2127.74|2127.24|2127.74|2127.24|2127.87|2127.37|2127.74|2127.24|17
1649423970000|2022-04-08 13:19:30|2127.62|2127.12|2127.74|2127.24|2127.74|2127.24|2127.62|2127.12|27
1649423980000|2022-04-08 13:19:40|2127.87|2127.37|2127.74|2127.24|2127.87|2127.37|2127.62|2127.12|10
1649423990000|2022-04-08 13:19:50|2127.62|2127.12|2127.37|2126.87|2127.74|2127.24|2127.37|2126.87|16
1649424000000|2022-04-08 13:20:00|2127.24|2126.74|2127.37|2126.87|2127.62|2127.12|2127.12|2126.62|24
1649424010000|2022-04-08 13:20:10|2127.62|2127.12|2127.37|2126.87|2127.62|2127.12|2127.37|2126.87|61
1649424020000|2022-04-08 13:20:20|||||||||3
1649424030000|2022-04-08 13:20:30|2127.49|2126.99|2127.37|2126.87|2127.49|2126.99|2127.37|2126.87|8
1649424040000|2022-04-08 13:20:40|2127.24|2126.74|2127.24|2126.74|2127.24|2126.74|2127.24|2126.74|12
1649424050000|2022-04-08 13:20:50|2127.12|2126.62|2127.24|2126.74|2127.37|2126.87|2127.12|2126.62|52
1649424060000|2022-04-08 13:21:00|2127.12|2126.62|2126.99|2126.49|2127.12|2126.62|2126.87|2126.37|62
1649424070000|2022-04-08 13:21:10|2127.12|2126.62|2127.12|2126.62|2127.12|2126.62|2127.12|2126.62|3
1649424080000|2022-04-08 13:21:20|||||||||4
1649424090000|2022-04-08 13:21:30|||||||||4
1649424100000|2022-04-08 13:21:40|||||||||21
1649424110000|2022-04-08 13:21:50|2126.99|2126.49|2126.87|2126.37|2126.99|2126.49|2126.87|2126.37|44
1649424120000|2022-04-08 13:22:00|2126.62|2126.12|2126.12|2125.62|2126.62|2126.12|2126.12|2125.62|31
1649424130000|2022-04-08 13:22:10|2125.99|2125.49|2125.74|2125.24|2126.12|2125.62|2125.74|2125.24|40
1649424140000|2022-04-08 13:22:20|2125.87|2125.37|2125.62|2125.12|2125.87|2125.37|2125.62|2125.12|31
1649424150000|2022-04-08 13:22:30|2125.87|2125.37|2125.74|2125.24|2125.87|2125.37|2125.74|2125.24|26
1649424160000|2022-04-08 13:22:40|2125.62|2125.12|2125.99|2125.49|2126.12|2125.62|2125.62|2125.12|50
1649424170000|2022-04-08 13:22:50|2125.87|2125.37|2125.74|2125.24|2125.87|2125.37|2125.74|2125.24|61
1649424180000|2022-04-08 13:23:00|2125.62|2125.12|2125.62|2125.12|2125.62|2125.12|2125.62|2125.12|4
1649424190000|2022-04-08 13:23:10|||||||||8
1649424200000|2022-04-08 13:23:20|||||||||6
1649424210000|2022-04-08 13:23:30|2125.37|2124.87|2125.12|2124.62|2125.37|2124.87|2125.12|2124.62|55
1649424220000|2022-04-08 13:23:40|||||||||11
1649424230000|2022-04-08 13:23:50|||||||||7
1649424240000|2022-04-08 13:24:00|||||||||3
1649424250000|2022-04-08 13:24:10|||||||||4
1649424260000|2022-04-08 13:24:20|2125.24|2124.74|2125.74|2125.24|2125.74|2125.24|2125.24|2124.74|82
1649424270000|2022-04-08 13:24:30|2125.62|2125.12|2125.62|2125.12|2125.62|2125.12|2125.62|2125.12|14
1649424280000|2022-04-08 13:24:40|2125.87|2125.37|2125.37|2124.87|2125.87|2125.37|2125.37|2124.87|23
1649424290000|2022-04-08 13:24:50|2125.49|2124.99|2125.37|2124.87|2125.49|2124.99|2125.37|2124.87|14
1649424300000|2022-04-08 13:25:00|2125.12|2124.62|2125.12|2124.62|2125.12|2124.62|2125.12|2124.62|9
1649424310000|2022-04-08 13:25:10|2124.99|2124.49|2125.12|2124.62|2125.12|2124.62|2124.99|2124.49|48
1649424320000|2022-04-08 13:25:20|2125.37|2124.87|2125.37|2124.87|2125.37|2124.87|2125.37|2124.87|34
1649424330000|2022-04-08 13:25:30|2125.49|2124.99|2125.62|2125.12|2125.62|2125.12|2125.37|2124.87|82
1649424340000|2022-04-08 13:25:40|2125.74|2125.24|2125.62|2125.12|2125.87|2125.37|2125.62|2125.12|17
1649424350000|2022-04-08 13:25:50|2125.37|2124.87|2125.24|2124.74|2125.49|2124.99|2125.24|2124.74|23
1649424360000|2022-04-08 13:26:00|2125.12|2124.62|2124.87|2124.37|2125.37|2124.87|2124.87|2124.37|61
1649424370000|2022-04-08 13:26:10|2124.99|2124.49|2125.12|2124.62|2125.12|2124.62|2124.99|2124.49|19
1649424380000|2022-04-08 13:26:20|2125.24|2124.74|2125.37|2124.87|2125.49|2124.99|2125.12|2124.62|19
1649424390000|2022-04-08 13:26:30|2125.49|2124.99|2125.49|2124.99|2125.49|2124.99|2125.49|2124.99|3
1649424400000|2022-04-08 13:26:40|2125.37|2124.87|2125.37|2124.87|2125.62|2125.12|2125.37|2124.87|8
1649424410000|2022-04-08 13:26:50|2125.62|2125.12|2125.49|2124.99|2125.62|2125.12|2125.49|2124.99|39
1649424420000|2022-04-08 13:27:00|2125.62|2125.12|2125.37|2124.87|2125.62|2125.12|2125.37|2124.87|123
1649424430000|2022-04-08 13:27:10|2125.62|2125.12|2125.12|2124.62|2125.62|2125.12|2125.12|2124.62|16
1649424440000|2022-04-08 13:27:20|||||||||10
1649424450000|2022-04-08 13:27:30|2125.24|2124.74|2125.24|2124.74|2125.24|2124.74|2125.24|2124.74|14
1649424460000|2022-04-08 13:27:40|2124.87|2124.37|2124.74|2124.24|2124.87|2124.37|2124.74|2124.24|91
1649424470000|2022-04-08 13:27:50|2124.87|2124.37|2124.62|2124.12|2124.87|2124.37|2124.62|2124.12|21
1649424480000|2022-04-08 13:28:00|2124.49|2123.99|2124.37|2123.87|2124.62|2124.12|2124.12|2123.62|58
1649424490000|2022-04-08 13:28:10|2124.62|2124.12|2124.62|2124.12|2124.62|2124.12|2124.62|2124.12|11
1649424500000|2022-04-08 13:28:20|2124.49|2123.99|2124.49|2123.99|2124.62|2124.12|2124.37|2123.87|11
1649424510000|2022-04-08 13:28:30|2124.62|2124.12|2124.74|2124.24|2124.87|2124.37|2124.62|2124.12|57
1649424520000|2022-04-08 13:28:40|2124.87|2124.37|2124.87|2124.37|2124.87|2124.37|2124.62|2124.12|24
1649424530000|2022-04-08 13:28:50|2124.99|2124.49|2124.99|2124.49|2125.12|2124.62|2124.87|2124.37|23
1649424540000|2022-04-08 13:29:00|2124.87|2124.37|2124.87|2124.37|2125.12|2124.62|2124.87|2124.37|7
1649424550000|2022-04-08 13:29:10|2124.99|2124.49|2124.99|2124.49|2125.24|2124.74|2124.99|2124.49|21
1649424560000|2022-04-08 13:29:20|2124.87|2124.37|2124.87|2124.37|2124.99|2124.49|2124.87|2124.37|59
1649424570000|2022-04-08 13:29:30|2124.74|2124.24|2124.62|2124.12|2124.87|2124.37|2124.62|2124.12|49
1649424580000|2022-04-08 13:29:40|2124.74|2124.24|2124.74|2124.24|2124.74|2124.24|2124.74|2124.24|18
1649424590000|2022-04-08 13:29:50|2124.87|2124.37|2124.87|2124.37|2125.12|2124.62|2124.87|2124.37|20
1649424600000|2022-04-08 13:30:00|2124.99|2124.49|2125.62|2125.12|2125.62|2125.12|2124.87|2124.37|61
1649424610000|2022-04-08 13:30:10|2125.37|2124.87|2125.37|2124.87|2125.49|2124.99|2125.12|2124.62|29
1649424620000|2022-04-08 13:30:20|2125.62|2125.12|2125.87|2125.37|2125.87|2125.37|2125.62|2125.12|100
1649424630000|2022-04-08 13:30:30|2125.62|2125.12|2126.37|2125.87|2126.74|2126.24|2125.62|2125.12|74
1649424640000|2022-04-08 13:30:40|2126.24|2125.74|2125.87|2125.37|2126.24|2125.74|2125.87|2125.37|25
1649424650000|2022-04-08 13:30:50|2125.99|2125.49|2125.87|2125.37|2125.99|2125.49|2125.62|2125.12|23
1649424660000|2022-04-08 13:31:00|2125.74|2125.24|2125.37|2124.87|2125.87|2125.37|2125.37|2124.87|31
1649424670000|2022-04-08 13:31:10|2125.24|2124.74|2125.62|2125.12|2125.62|2125.12|2125.12|2124.62|70
1649424680000|2022-04-08 13:31:20|2125.87|2125.37|2125.87|2125.37|2126.12|2125.62|2125.74|2125.24|24
1649424690000|2022-04-08 13:31:30|2125.74|2125.24|2126.74|2126.24|2126.74|2126.24|2125.62|2125.12|29
1649424700000|2022-04-08 13:31:40|2126.62|2126.12|2126.37|2125.87|2126.62|2126.12|2126.24|2125.74|20
1649424710000|2022-04-08 13:31:50|2126.12|2125.62|2126.74|2126.24|2126.74|2126.24|2126.12|2125.62|35
1649424720000|2022-04-08 13:32:00|2126.87|2126.37|2127.37|2126.87|2127.37|2126.87|2126.62|2126.12|68
1649424730000|2022-04-08 13:32:10|2127.24|2126.74|2127.62|2127.12|2127.62|2127.12|2127.24|2126.74|37
1649424740000|2022-04-08 13:32:20|2127.37|2126.87|2126.99|2126.49|2127.87|2127.37|2126.99|2126.49|27
1649424750000|2022-04-08 13:32:30|2126.87|2126.37|2127.12|2126.62|2127.12|2126.62|2126.87|2126.37|27
1649424760000|2022-04-08 13:32:40|2127.24|2126.74|2126.99|2126.49|2127.37|2126.87|2126.87|2126.37|35
1649424770000|2022-04-08 13:32:50|2126.87|2126.37|2127.37|2126.87|2127.49|2126.99|2126.87|2126.37|92
1649424780000|2022-04-08 13:33:00|||||||||18
1649424790000|2022-04-08 13:33:10|2127.12|2126.62|2127.24|2126.74|2127.37|2126.87|2126.87|2126.37|32
1649424800000|2022-04-08 13:33:20|2127.12|2126.62|2127.37|2126.87|2127.62|2127.12|2127.12|2126.62|13
1649424810000|2022-04-08 13:33:30|2127.24|2126.74|2126.62|2126.12|2127.37|2126.87|2126.62|2126.12|30
1649424820000|2022-04-08 13:33:40|2126.37|2125.87|2126.12|2125.62|2126.37|2125.87|2126.12|2125.62|101
1649424830000|2022-04-08 13:33:50|2126.24|2125.74|2126.12|2125.62|2126.37|2125.87|2125.87|2125.37|1018
1649424840000|2022-04-08 13:34:00|2125.87|2125.37|2126.12|2125.62|2126.12|2125.62|2125.62|2125.12|172
1649424850000|2022-04-08 13:34:10|2126.37|2125.87|2126.49|2125.99|2126.87|2126.37|2126.37|2125.87|34
1649424860000|2022-04-08 13:34:20|2126.62|2126.12|2126.37|2125.87|2126.62|2126.12|2126.37|2125.87|5
1649424870000|2022-04-08 13:34:30|2126.49|2125.99|2126.62|2126.12|2126.87|2126.37|2126.37|2125.87|64
1649424880000|2022-04-08 13:34:40|2126.49|2125.99|2126.62|2126.12|2126.62|2126.12|2126.49|2125.99|27
1649424890000|2022-04-08 13:34:50|2126.37|2125.87|2126.37|2125.87|2126.62|2126.12|2126.37|2125.87|25
1649424900000|2022-04-08 13:35:00|2126.49|2125.99|2126.12|2125.62|2126.62|2126.12|2125.87|2125.37|57
1649424910000|2022-04-08 13:35:10|2126.24|2125.74|2125.87|2125.37|2126.24|2125.74|2125.62|2125.12|24
1649424920000|2022-04-08 13:35:20|2125.99|2125.49|2125.87|2125.37|2126.12|2125.62|2125.87|2125.37|598
1649424930000|2022-04-08 13:35:30|2125.99|2125.49|2126.37|2125.87|2126.37|2125.87|2125.87|2125.37|62
1649424940000|2022-04-08 13:35:40|2126.24|2125.74|2126.37|2125.87|2126.37|2125.87|2126.12|2125.62|28
1649424950000|2022-04-08 13:35:50|2126.74|2126.24|2126.87|2126.37|2126.99|2126.49|2126.62|2126.12|80
1649424960000|2022-04-08 13:36:00|2126.62|2126.12|2126.12|2125.62|2126.62|2126.12|2125.87|2125.37|63
1649424970000|2022-04-08 13:36:10|2126.24|2125.74|2126.49|2125.99|2126.62|2126.12|2125.99|2125.49|57
1649424980000|2022-04-08 13:36:20|2126.37|2125.87|2126.37|2125.87|2126.62|2126.12|2126.37|2125.87|9
1649424990000|2022-04-08 13:36:30|2126.12|2125.62|2126.37|2125.87|2126.37|2125.87|2126.12|2125.62|14
1649425000000|2022-04-08 13:36:40|2126.49|2125.99|2126.87|2126.37|2126.87|2126.37|2126.49|2125.99|11
1649425010000|2022-04-08 13:36:50|2126.74|2126.24|2126.74|2126.24|2126.99|2126.49|2126.62|2126.12|10
1649425020000|2022-04-08 13:37:00|2126.87|2126.37|2126.87|2126.37|2127.37|2126.87|2126.74|2126.24|64
1649425030000|2022-04-08 13:37:10|2126.99|2126.49|2126.62|2126.12|2127.12|2126.62|2126.62|2126.12|122
1649425040000|2022-04-08 13:37:20|2126.74|2126.24|2126.37|2125.87|2126.87|2126.37|2126.37|2125.87|14
1649425050000|2022-04-08 13:37:30|2126.12|2125.62|2126.12|2125.62|2126.37|2125.87|2125.99|2125.49|18
1649425060000|2022-04-08 13:37:40|2126.24|2125.74|2126.12|2125.62|2126.49|2125.99|2126.12|2125.62|129
1649425070000|2022-04-08 13:37:50|2126.24|2125.74|2126.49|2125.99|2126.62|2126.12|2126.24|2125.74|46
1649425080000|2022-04-08 13:38:00|2126.62|2126.12|2126.37|2125.87|2126.87|2126.37|2126.12|2125.62|38
1649425090000|2022-04-08 13:38:10|2126.49|2125.99|2125.87|2125.37|2126.49|2125.99|2125.74|2125.24|41
1649425100000|2022-04-08 13:38:20|2125.62|2125.12|2125.37|2124.87|2125.62|2125.12|2125.37|2124.87|12
1649425110000|2022-04-08 13:38:30|2125.12|2124.62|2125.62|2125.12|2125.62|2125.12|2124.99|2124.49|42
1649425120000|2022-04-08 13:38:40|2125.37|2124.87|2124.87|2124.37|2125.49|2124.99|2124.87|2124.37|33
1649425130000|2022-04-08 13:38:50|2124.74|2124.24|2124.87|2124.37|2124.87|2124.37|2124.62|2124.12|44
1649425140000|2022-04-08 13:39:00|2124.74|2124.24|2124.87|2124.37|2125.12|2124.62|2124.37|2123.87|57
1649425150000|2022-04-08 13:39:10|2124.74|2124.24|2124.37|2123.87|2124.87|2124.37|2124.37|2123.87|30
1649425160000|2022-04-08 13:39:20|2124.24|2123.74|2124.37|2123.87|2124.49|2123.99|2124.24|2123.74|27
1649425170000|2022-04-08 13:39:30|2124.24|2123.74|2124.12|2123.62|2124.62|2124.12|2124.12|2123.62|60
1649425180000|2022-04-08 13:39:40|2123.99|2123.49|2124.99|2124.49|2124.99|2124.49|2123.99|2123.49|98
1649425190000|2022-04-08 13:39:50|2124.87|2124.37|2124.87|2124.37|2124.87|2124.37|2124.37|2123.87|22
1649425200000|2022-04-08 13:40:00|2124.62|2124.12|2124.49|2123.99|2124.62|2124.12|2124.12|2123.62|137
1649425210000|2022-04-08 13:40:10|2124.37|2123.87|2123.62|2123.12|2124.37|2123.87|2123.62|2123.12|37
1649425220000|2022-04-08 13:40:20|2123.87|2123.37|2123.37|2122.87|2123.87|2123.37|2123.12|2122.62|27
1649425230000|2022-04-08 13:40:30|2123.24|2122.74|2123.12|2122.62|2123.37|2122.87|2122.87|2122.37|71
1649425240000|2022-04-08 13:40:40|2123.37|2122.87|2123.12|2122.62|2123.37|2122.87|2123.12|2122.62|29
1649425250000|2022-04-08 13:40:50|2123.24|2122.74|2122.62|2122.12|2123.24|2122.74|2122.62|2122.12|14
1649425260000|2022-04-08 13:41:00|2122.74|2122.24|2122.49|2121.99|2122.74|2122.24|2122.37|2121.87|56
1649425270000|2022-04-08 13:41:10|2122.37|2121.87|2122.87|2122.37|2122.87|2122.37|2122.37|2121.87|111
1649425280000|2022-04-08 13:41:20|2123.12|2122.62|2122.87|2122.37|2123.37|2122.87|2122.62|2122.12|81
1649425290000|2022-04-08 13:41:30|2122.74|2122.24|2123.49|2122.99|2123.62|2123.12|2122.74|2122.24|14
1649425300000|2022-04-08 13:41:40|2123.37|2122.87|2122.74|2122.24|2123.49|2122.99|2122.74|2122.24|42
1649425310000|2022-04-08 13:41:50|2122.62|2122.12|2122.62|2122.12|2122.62|2122.12|2122.37|2121.87|33
1649425320000|2022-04-08 13:42:00|2122.37|2121.87|2122.37|2121.87|2123.12|2122.62|2122.37|2121.87|197
1649425330000|2022-04-08 13:42:10|2122.74|2122.24|2122.99|2122.49|2122.99|2122.49|2122.62|2122.12|133
1649425340000|2022-04-08 13:42:20|2123.12|2122.62|2122.49|2121.99|2123.12|2122.62|2122.37|2121.87|83
1649425350000|2022-04-08 13:42:30|2122.62|2122.12|2122.87|2122.37|2122.87|2122.37|2122.62|2122.12|16
1649425360000|2022-04-08 13:42:40|2122.99|2122.49|2123.12|2122.62|2123.12|2122.62|2122.99|2122.49|16
1649425370000|2022-04-08 13:42:50|2123.37|2122.87|2123.37|2122.87|2123.62|2123.12|2123.24|2122.74|54
1649425380000|2022-04-08 13:43:00|2123.24|2122.74|2123.62|2123.12|2123.62|2123.12|2123.24|2122.74|86
1649425390000|2022-04-08 13:43:10|2123.37|2122.87|2123.37|2122.87|2123.62|2123.12|2123.37|2122.87|14
1649425400000|2022-04-08 13:43:20|2123.49|2122.99|2123.12|2122.62|2123.62|2123.12|2123.12|2122.62|45
1649425410000|2022-04-08 13:43:30|2122.87|2122.37|2122.74|2122.24|2122.87|2122.37|2122.62|2122.12|42
1649425420000|2022-04-08 13:43:40|2122.62|2122.12|2122.74|2122.24|2122.87|2122.37|2122.62|2122.12|20
1649425430000|2022-04-08 13:43:50|2122.62|2122.12|2122.62|2122.12|2122.62|2122.12|2122.49|2121.99|50
1649425440000|2022-04-08 13:44:00|2122.87|2122.37|2123.12|2122.62|2123.12|2122.62|2122.87|2122.37|13
1649425450000|2022-04-08 13:44:10|2122.99|2122.49|2122.87|2122.37|2123.12|2122.62|2122.87|2122.37|14
1649425460000|2022-04-08 13:44:20|2123.12|2122.62|2123.12|2122.62|2123.37|2122.87|2123.12|2122.62|33
1649425470000|2022-04-08 13:44:30|2123.37|2122.87|2122.87|2122.37|2123.37|2122.87|2122.62|2122.12|146
1649425480000|2022-04-08 13:44:40|2123.12|2122.62|2123.62|2123.12|2123.87|2123.37|2123.12|2122.62|68
1649425490000|2022-04-08 13:44:50|2123.49|2122.99|2122.99|2122.49|2123.49|2122.99|2122.87|2122.37|54
1649425500000|2022-04-08 13:45:00|2123.12|2122.62|2122.62|2122.12|2123.12|2122.62|2122.37|2121.87|42
1649425510000|2022-04-08 13:45:10|2122.37|2121.87|2122.74|2122.24|2122.74|2122.24|2122.12|2121.62|58
1649425520000|2022-04-08 13:45:20|2123.12|2122.62|2123.62|2123.12|2123.62|2123.12|2122.87|2122.37|34
1649425530000|2022-04-08 13:45:30|2123.87|2123.37|2124.62|2124.12|2124.87|2124.37|2123.87|2123.37|137
1649425540000|2022-04-08 13:45:40|2124.49|2123.99|2124.62|2124.12|2124.62|2124.12|2124.37|2123.87|28
1649425550000|2022-04-08 13:45:50|2124.87|2124.37|2124.87|2124.37|2124.87|2124.37|2124.49|2123.99|20
1649425560000|2022-04-08 13:46:00|2124.74|2124.24|2124.12|2123.62|2124.74|2124.24|2124.12|2123.62|41
1649425570000|2022-04-08 13:46:10|2123.87|2123.37|2123.87|2123.37|2123.87|2123.37|2123.62|2123.12|50
1649425580000|2022-04-08 13:46:20|2123.99|2123.49|2124.12|2123.62|2124.37|2123.87|2123.87|2123.37|69
1649425590000|2022-04-08 13:46:30|2123.74|2123.24|2123.74|2123.24|2123.87|2123.37|2123.37|2122.87|620
1649425600000|2022-04-08 13:46:40|2123.62|2123.12|2123.37|2122.87|2123.87|2123.37|2123.37|2122.87|24
1649425610000|2022-04-08 13:46:50|2123.49|2122.99|2123.74|2123.24|2123.87|2123.37|2123.37|2122.87|64
1649425620000|2022-04-08 13:47:00|2123.87|2123.37|2123.12|2122.62|2123.87|2123.37|2123.12|2122.62|23
1649425630000|2022-04-08 13:47:10|2122.99|2122.49|2122.62|2122.12|2122.99|2122.49|2122.62|2122.12|53
1649425640000|2022-04-08 13:47:20|2122.37|2121.87|2122.62|2122.12|2122.62|2122.12|2122.12|2121.62|35
1649425650000|2022-04-08 13:47:30|2122.49|2121.99|2122.37|2121.87|2122.62|2122.12|2122.12|2121.62|30
1649425660000|2022-04-08 13:47:40|2122.12|2121.62|2122.62|2122.12|2122.62|2122.12|2122.12|2121.62|30
1649425670000|2022-04-08 13:47:50|2122.74|2122.24|2122.62|2122.12|2122.87|2122.37|2122.37|2121.87|16
1649425680000|2022-04-08 13:48:00|2122.74|2122.24|2122.99|2122.49|2122.99|2122.49|2122.62|2122.12|64
1649425690000|2022-04-08 13:48:10|2122.87|2122.37|2122.99|2122.49|2122.99|2122.49|2122.62|2122.12|31
1649425700000|2022-04-08 13:48:20|2122.87|2122.37|2122.37|2121.87|2122.87|2122.37|2122.37|2121.87|35
1649425710000|2022-04-08 13:48:30|2122.12|2121.62|2122.12|2121.62|2122.24|2121.74|2121.87|2121.37|142
1649425720000|2022-04-08 13:48:40|2122.37|2121.87|2122.87|2122.37|2122.99|2122.49|2122.37|2121.87|67
1649425730000|2022-04-08 13:48:50|2123.12|2122.62|2122.74|2122.24|2123.24|2122.74|2122.62|2122.12|3122
1649425740000|2022-04-08 13:49:00|2122.62|2122.12|2121.62|2121.12|2122.62|2122.12|2121.62|2121.12|88
1649425750000|2022-04-08 13:49:10|2121.87|2121.37|2122.49|2121.99|2122.62|2122.12|2121.87|2121.37|23
1649425760000|2022-04-08 13:49:20|2122.37|2121.87|2122.12|2121.62|2122.37|2121.87|2122.12|2121.62|20
1649425770000|2022-04-08 13:49:30|2121.99|2121.49|2122.24|2121.74|2122.37|2121.87|2121.99|2121.49|17
1649425780000|2022-04-08 13:49:40|2122.37|2121.87|2121.62|2121.12|2122.37|2121.87|2121.62|2121.12|12
1649425790000|2022-04-08 13:49:50|2121.49|2120.99|2121.74|2121.24|2121.87|2121.37|2121.49|2120.99|475
1649425800000|2022-04-08 13:50:00|2121.62|2121.12|2121.37|2120.87|2121.62|2121.12|2121.37|2120.87|47
1649425810000|2022-04-08 13:50:10|2121.49|2120.99|2121.49|2120.99|2121.49|2120.99|2121.37|2120.87|7
1649425820000|2022-04-08 13:50:20|2121.62|2121.12|2121.87|2121.37|2121.87|2121.37|2121.62|2121.12|22
1649425830000|2022-04-08 13:50:30|2121.74|2121.24|2121.62|2121.12|2121.87|2121.37|2121.62|2121.12|43
1649425840000|2022-04-08 13:50:40|2121.74|2121.24|2122.12|2121.62|2122.12|2121.62|2121.74|2121.24|33
1649425850000|2022-04-08 13:50:50|2121.87|2121.37|2122.12|2121.62|2122.37|2121.87|2121.87|2121.37|37
1649425860000|2022-04-08 13:51:00|2122.37|2121.87|2122.62|2122.12|2122.62|2122.12|2122.12|2121.62|34
1649425870000|2022-04-08 13:51:10|2122.87|2122.37|2122.62|2122.12|2123.12|2122.62|2122.62|2122.12|32
1649425880000|2022-04-08 13:51:20|2122.74|2122.24|2122.87|2122.37|2123.12|2122.62|2122.74|2122.24|33
1649425890000|2022-04-08 13:51:30|2122.62|2122.12|2122.12|2121.62|2122.62|2122.12|2121.87|2121.37|72
1649425900000|2022-04-08 13:51:40|2121.87|2121.37|2122.24|2121.74|2122.24|2121.74|2121.87|2121.37|14
1649425910000|2022-04-08 13:51:50|2122.37|2121.87|2122.37|2121.87|2122.37|2121.87|2122.12|2121.62|11
1649425920000|2022-04-08 13:52:00|2122.24|2121.74|2122.37|2121.87|2122.37|2121.87|2122.12|2121.62|25
1649425930000|2022-04-08 13:52:10|2122.24|2121.74|2121.74|2121.24|2122.24|2121.74|2121.62|2121.12|30
1649425940000|2022-04-08 13:52:20|2121.62|2121.12|2121.62|2121.12|2121.87|2121.37|2121.62|2121.12|11
1649425950000|2022-04-08 13:52:30|2121.74|2121.24|2121.37|2120.87|2121.99|2121.49|2121.37|2120.87|36
1649425960000|2022-04-08 13:52:40|2121.49|2120.99|2121.49|2120.99|2121.62|2121.12|2121.49|2120.99|13
1649425970000|2022-04-08 13:52:50|2121.37|2120.87|2121.12|2120.62|2121.37|2120.87|2120.87|2120.37|366
1649425980000|2022-04-08 13:53:00|2121.24|2120.74|2121.62|2121.12|2121.62|2121.12|2120.99|2120.49|83
1649425990000|2022-04-08 13:53:10|2121.49|2120.99|2121.24|2120.74|2121.62|2121.12|2121.12|2120.62|22
1649426000000|2022-04-08 13:53:20|2121.12|2120.62|2121.12|2120.62|2121.37|2120.87|2121.12|2120.62|12
1649426010000|2022-04-08 13:53:30|2121.24|2120.74|2121.12|2120.62|2121.24|2120.74|2121.12|2120.62|16
1649426020000|2022-04-08 13:53:40|2121.24|2120.74|2121.49|2120.99|2121.62|2121.12|2121.24|2120.74|47
1649426030000|2022-04-08 13:53:50|2121.62|2121.12|2120.87|2120.37|2121.62|2121.12|2120.87|2120.37|77
1649426040000|2022-04-08 13:54:00|2120.62|2120.12|2120.37|2119.87|2120.74|2120.24|2120.37|2119.87|52
1649426050000|2022-04-08 13:54:10|2120.49|2119.99|2120.87|2120.37|2120.87|2120.37|2120.37|2119.87|20
1649426060000|2022-04-08 13:54:20|2120.74|2120.24|2120.62|2120.12|2120.87|2120.37|2120.62|2120.12|53
1649426070000|2022-04-08 13:54:30|2120.74|2120.24|2120.87|2120.37|2120.87|2120.37|2120.62|2120.12|27
1649426080000|2022-04-08 13:54:40|||||||||15
1649426090000|2022-04-08 13:54:50|||||||||19
1649426100000|2022-04-08 13:55:00|2120.37|2119.87|2120.87|2120.37|2120.87|2120.37|2120.37|2119.87|67
1649426110000|2022-04-08 13:55:10|2120.62|2120.12|2120.87|2120.37|2120.87|2120.37|2120.62|2120.12|61
1649426120000|2022-04-08 13:55:20|2121.12|2120.62|2121.12|2120.62|2121.37|2120.87|2121.12|2120.62|45
1649426130000|2022-04-08 13:55:30|2121.24|2120.74|2121.37|2120.87|2121.37|2120.87|2121.12|2120.62|13
1649426140000|2022-04-08 13:55:40|2121.12|2120.62|2120.87|2120.37|2121.12|2120.62|2120.87|2120.37|69
1649426150000|2022-04-08 13:55:50|2121.12|2120.62|2120.87|2120.37|2121.12|2120.62|2120.74|2120.24|35
1649426160000|2022-04-08 13:56:00|||||||||51
1649426170000|2022-04-08 13:56:10|2121.12|2120.62|2121.24|2120.74|2121.24|2120.74|2120.87|2120.37|55
1649426180000|2022-04-08 13:56:20|2121.12|2120.62|2121.12|2120.62|2121.37|2120.87|2121.12|2120.62|36
1649426190000|2022-04-08 13:56:30|2121.24|2120.74|2121.37|2120.87|2121.37|2120.87|2121.12|2120.62|26
1649426200000|2022-04-08 13:56:40|2121.24|2120.74|2121.12|2120.62|2121.62|2121.12|2121.12|2120.62|84
1649426210000|2022-04-08 13:56:50|2121.24|2120.74|2121.12|2120.62|2121.37|2120.87|2121.12|2120.62|3071
1649426220000|2022-04-08 13:57:00|2121.24|2120.74|2121.12|2120.62|2121.49|2120.99|2120.87|2120.37|30
1649426230000|2022-04-08 13:57:10|2121.24|2120.74|2120.87|2120.37|2121.24|2120.74|2120.87|2120.37|17
1649426240000|2022-04-08 13:57:20|2120.62|2120.12|2121.12|2120.62|2121.12|2120.62|2120.62|2120.12|43
1649426250000|2022-04-08 13:57:30|2120.87|2120.37|2121.12|2120.62|2121.12|2120.62|2120.87|2120.37|25
1649426260000|2022-04-08 13:57:40|2120.99|2120.49|2120.37|2119.87|2121.12|2120.62|2120.37|2119.87|18
1649426270000|2022-04-08 13:57:50|2120.12|2119.62|2120.12|2119.62|2120.37|2119.87|2120.12|2119.62|46
1649426280000|2022-04-08 13:58:00|2120.37|2119.87|2120.12|2119.62|2120.37|2119.87|2120.12|2119.62|31
1649426290000|2022-04-08 13:58:10|2119.87|2119.37|2119.74|2119.24|2119.99|2119.49|2119.62|2119.12|49
1649426300000|2022-04-08 13:58:20|2119.62|2119.12|2119.62|2119.12|2119.74|2119.24|2119.37|2118.87|43
1649426310000|2022-04-08 13:58:30|2119.37|2118.87|2119.37|2118.87|2119.62|2119.12|2119.37|2118.87|22
1649426320000|2022-04-08 13:58:40|2119.12|2118.62|2119.37|2118.87|2119.37|2118.87|2119.12|2118.62|36
1649426330000|2022-04-08 13:58:50|2119.49|2118.99|2119.87|2119.37|2119.87|2119.37|2119.49|2118.99|21
1649426340000|2022-04-08 13:59:00|2119.99|2119.49|2120.24|2119.74|2120.37|2119.87|2119.99|2119.49|55
1649426350000|2022-04-08 13:59:10|2120.37|2119.87|2120.37|2119.87|2120.37|2119.87|2119.87|2119.37|19
1649426360000|2022-04-08 13:59:20|2120.24|2119.74|2120.37|2119.87|2120.37|2119.87|2120.12|2119.62|17
1649426370000|2022-04-08 13:59:30|2120.49|2119.99|2120.37|2119.87|2120.62|2120.12|2120.37|2119.87|7
1649426380000|2022-04-08 13:59:40|2120.62|2120.12|2120.62|2120.12|2120.87|2120.37|2120.37|2119.87|57
1649426390000|2022-04-08 13:59:50|2120.49|2119.99|2119.62|2119.12|2120.62|2120.12|2119.62|2119.12|98
1649426400000|2022-04-08 14:00:00|2119.49|2118.99|2119.37|2118.87|2119.49|2118.99|2118.49|2117.99|175
1649426410000|2022-04-08 14:00:10|2119.24|2118.74|2119.12|2118.62|2119.87|2119.37|2119.12|2118.62|84
1649426420000|2022-04-08 14:00:20|2118.99|2118.49|2119.37|2118.87|2119.37|2118.87|2118.99|2118.49|39
1649426430000|2022-04-08 14:00:30|2119.62|2119.12|2119.87|2119.37|2120.12|2119.62|2119.62|2119.12|69
1649426440000|2022-04-08 14:00:40|2119.74|2119.24|2119.37|2118.87|2119.87|2119.37|2119.12|2118.62|41
1649426450000|2022-04-08 14:00:50|2119.49|2118.99|2119.37|2118.87|2119.62|2119.12|2119.12|2118.62|13
1649426460000|2022-04-08 14:01:00|2119.62|2119.12|2119.62|2119.12|2119.74|2119.24|2119.37|2118.87|88
1649426470000|2022-04-08 14:01:10|2119.49|2118.99|2119.87|2119.37|2119.99|2119.49|2119.49|2118.99|303
1649426480000|2022-04-08 14:01:20|2119.99|2119.49|2119.87|2119.37|2120.12|2119.62|2119.62|2119.12|11
1649426490000|2022-04-08 14:01:30|2120.12|2119.62|2119.87|2119.37|2120.49|2119.99|2119.87|2119.37|19
1649426500000|2022-04-08 14:01:40|2120.12|2119.62|2119.99|2119.49|2120.12|2119.62|2119.99|2119.49|65
1649426510000|2022-04-08 14:01:50|2119.87|2119.37|2120.12|2119.62|2120.12|2119.62|2119.87|2119.37|69
1649426520000|2022-04-08 14:02:00|2120.24|2119.74|2120.12|2119.62|2120.37|2119.87|2120.12|2119.62|22
1649426530000|2022-04-08 14:02:10|2120.24|2119.74|2119.37|2118.87|2120.37|2119.87|2119.24|2118.74|64
1649426540000|2022-04-08 14:02:20|2119.49|2118.99|2119.62|2119.12|2119.87|2119.37|2119.37|2118.87|39
1649426550000|2022-04-08 14:02:30|2119.87|2119.37|2120.62|2120.12|2120.62|2120.12|2119.87|2119.37|73
1649426560000|2022-04-08 14:02:40|2120.49|2119.99|2120.37|2119.87|2120.49|2119.99|2119.99|2119.49|27
1649426570000|2022-04-08 14:02:50|2120.24|2119.74|2120.12|2119.62|2120.37|2119.87|2119.87|2119.37|44
1649426580000|2022-04-08 14:03:00|2120.37|2119.87|2120.62|2120.12|2120.62|2120.12|2120.37|2119.87|30
1649426590000|2022-04-08 14:03:10|2120.87|2120.37|2121.12|2120.62|2121.12|2120.62|2120.62|2120.12|25
1649426600000|2022-04-08 14:03:20|2121.37|2120.87|2121.37|2120.87|2121.37|2120.87|2121.37|2120.87|33
1649426610000|2022-04-08 14:03:30|2121.24|2120.74|2121.12|2120.62|2121.37|2120.87|2121.12|2120.62|28
1649426620000|2022-04-08 14:03:40|2120.87|2120.37|2121.24|2120.74|2121.37|2120.87|2120.87|2120.37|15
1649426630000|2022-04-08 14:03:50|2121.37|2120.87|2121.37|2120.87|2121.37|2120.87|2121.12|2120.62|12
1649426640000|2022-04-08 14:04:00|2121.62|2121.12|2121.74|2121.24|2121.87|2121.37|2121.62|2121.12|33
1649426650000|2022-04-08 14:04:10|2121.87|2121.37|2122.24|2121.74|2122.37|2121.87|2121.87|2121.37|108
1649426660000|2022-04-08 14:04:20|2122.12|2121.62|2121.99|2121.49|2122.37|2121.87|2121.87|2121.37|21
1649426670000|2022-04-08 14:04:30|2122.12|2121.62|2122.62|2122.12|2122.62|2122.12|2122.12|2121.62|21
1649426680000|2022-04-08 14:04:40|2122.49|2121.99|2122.62|2122.12|2122.62|2122.12|2122.37|2121.87|14
1649426690000|2022-04-08 14:04:50|2122.87|2122.37|2123.12|2122.62|2123.24|2122.74|2122.87|2122.37|28
1649426700000|2022-04-08 14:05:00|2122.99|2122.49|2122.37|2121.87|2123.12|2122.62|2122.12|2121.62|134
1649426710000|2022-04-08 14:05:10|2122.24|2121.74|2122.37|2121.87|2122.37|2121.87|2122.12|2121.62|19
1649426720000|2022-04-08 14:05:20|2122.24|2121.74|2122.37|2121.87|2122.37|2121.87|2122.24|2121.74|6
1649426730000|2022-04-08 14:05:30|2122.24|2121.74|2122.37|2121.87|2122.37|2121.87|2122.24|2121.74|10
1649426740000|2022-04-08 14:05:40|2122.62|2122.12|2122.87|2122.37|2123.37|2122.87|2122.62|2122.12|147
1649426750000|2022-04-08 14:05:50|2122.99|2122.49|2123.12|2122.62|2123.12|2122.62|2122.87|2122.37|70
1649426760000|2022-04-08 14:06:00|2123.24|2122.74|2123.24|2122.74|2123.37|2122.87|2123.12|2122.62|23
1649426770000|2022-04-08 14:06:10|2123.37|2122.87|2123.37|2122.87|2123.49|2122.99|2123.37|2122.87|30
1649426780000|2022-04-08 14:06:20|2123.12|2122.62|2123.12|2122.62|2123.24|2122.74|2122.99|2122.49|41
1649426790000|2022-04-08 14:06:30|2122.62|2122.12|2122.37|2121.87|2122.62|2122.12|2122.37|2121.87|42
1649426800000|2022-04-08 14:06:40|2122.62|2122.12|2122.74|2122.24|2122.74|2122.24|2122.49|2121.99|88
1649426810000|2022-04-08 14:06:50|2122.62|2122.12|2122.62|2122.12|2122.74|2122.24|2122.49|2121.99|24
1649426820000|2022-04-08 14:07:00|2122.37|2121.87|2122.37|2121.87|2122.62|2122.12|2122.37|2121.87|14
1649426830000|2022-04-08 14:07:10|2122.12|2121.62|2122.12|2121.62|2122.24|2121.74|2122.12|2121.62|14
1649426840000|2022-04-08 14:07:20|2121.87|2121.37|2121.37|2120.87|2121.99|2121.49|2121.37|2120.87|47
1649426850000|2022-04-08 14:07:30|2121.12|2120.62|2121.37|2120.87|2121.37|2120.87|2121.12|2120.62|69
1649426860000|2022-04-08 14:07:40|2121.24|2120.74|2121.37|2120.87|2121.37|2120.87|2121.12|2120.62|78
1649426870000|2022-04-08 14:07:50|2121.24|2120.74|2121.37|2120.87|2121.37|2120.87|2121.12|2120.62|16
1649426880000|2022-04-08 14:08:00|2122.12|2121.62|2122.62|2122.12|2122.87|2122.37|2122.12|2121.62|54
1649426890000|2022-04-08 14:08:10|2122.74|2122.24|2122.87|2122.37|2123.12|2122.62|2122.74|2122.24|101
1649426900000|2022-04-08 14:08:20|2122.62|2122.12|2122.87|2122.37|2122.87|2122.37|2122.62|2122.12|22
1649426910000|2022-04-08 14:08:30|2122.99|2122.49|2123.12|2122.62|2123.37|2122.87|2122.99|2122.49|80
1649426920000|2022-04-08 14:08:40|2123.37|2122.87|2123.62|2123.12|2123.62|2123.12|2123.24|2122.74|23
1649426930000|2022-04-08 14:08:50|2123.74|2123.24|2123.87|2123.37|2123.87|2123.37|2123.62|2123.12|14
1649426940000|2022-04-08 14:09:00|2123.74|2123.24|2124.37|2123.87|2124.37|2123.87|2123.74|2123.24|30
1649426950000|2022-04-08 14:09:10|2124.24|2123.74|2123.49|2122.99|2124.24|2123.74|2123.49|2122.99|40
1649426960000|2022-04-08 14:09:20|2123.62|2123.12|2124.37|2123.87|2124.37|2123.87|2123.49|2122.99|12
1649426970000|2022-04-08 14:09:30|2124.24|2123.74|2124.62|2124.12|2124.62|2124.12|2124.24|2123.74|39
1649426980000|2022-04-08 14:09:40|2124.49|2123.99|2124.37|2123.87|2124.62|2124.12|2124.37|2123.87|18
1649426990000|2022-04-08 14:09:50|2124.12|2123.62|2124.12|2123.62|2124.12|2123.62|2123.99|2123.49|35
1649427000000|2022-04-08 14:10:00|2123.91|2123.41|2123.66|2123.16|2123.91|2123.41|2123.66|2123.16|47
1649427010000|2022-04-08 14:10:10|2123.41|2122.91|2123.03|2122.53|2123.41|2122.91|2122.91|2122.41|28
1649427020000|2022-04-08 14:10:20|2123.16|2122.66|2123.41|2122.91|2123.66|2123.16|2123.03|2122.53|80
1649427030000|2022-04-08 14:10:30|2123.28|2122.78|2122.91|2122.41|2123.41|2122.91|2122.66|2122.16|22
1649427040000|2022-04-08 14:10:40|2122.78|2122.28|2123.16|2122.66|2123.28|2122.78|2122.78|2122.28|55
1649427050000|2022-04-08 14:10:50|2123.41|2122.91|2122.91|2122.41|2123.41|2122.91|2122.91|2122.41|26
1649427060000|2022-04-08 14:11:00|2122.66|2122.16|2122.53|2122.03|2123.03|2122.53|2122.53|2122.03|28
1649427070000|2022-04-08 14:11:10|2122.41|2121.91|2122.41|2121.91|2122.53|2122.03|2122.16|2121.66|25
1649427080000|2022-04-08 14:11:20|2122.53|2122.03|2122.16|2121.66|2122.53|2122.03|2122.16|2121.66|31
1649427090000|2022-04-08 14:11:30|2122.28|2121.78|2122.41|2121.91|2122.41|2121.91|2122.28|2121.78|17
1649427100000|2022-04-08 14:11:40|2122.16|2121.66|2122.41|2121.91|2122.41|2121.91|2122.16|2121.66|30
1649427110000|2022-04-08 14:11:50|2122.16|2121.66|2121.91|2121.41|2122.41|2121.91|2121.91|2121.41|46
1649427120000|2022-04-08 14:12:00|2121.66|2121.16|2121.66|2121.16|2122.16|2121.66|2121.66|2121.16|27
1649427130000|2022-04-08 14:12:10|2121.41|2120.91|2121.91|2121.41|2121.91|2121.41|2121.41|2120.91|31
1649427140000|2022-04-08 14:12:20|2121.66|2121.16|2121.16|2120.66|2121.66|2121.16|2121.16|2120.66|18
1649427150000|2022-04-08 14:12:30|2121.03|2120.53|2121.03|2120.53|2121.16|2120.66|2120.91|2120.41|9
1649427160000|2022-04-08 14:12:40|2120.91|2120.41|2121.03|2120.53|2121.03|2120.53|2120.91|2120.41|12
1649427170000|2022-04-08 14:12:50|2121.16|2120.66|2121.41|2120.91|2121.41|2120.91|2121.16|2120.66|35
1649427180000|2022-04-08 14:13:00|2121.28|2120.78|2121.41|2120.91|2121.66|2121.16|2121.16|2120.66|43
1649427190000|2022-04-08 14:13:10|2121.16|2120.66|2121.16|2120.66|2121.16|2120.66|2120.91|2120.41|20
1649427200000|2022-04-08 14:13:20|2121.03|2120.53|2120.53|2120.03|2121.03|2120.53|2120.41|2119.91|44
1649427210000|2022-04-08 14:13:30|2120.41|2119.91|2120.41|2119.91|2120.66|2120.16|2120.41|2119.91|15
1649427220000|2022-04-08 14:13:40|2120.16|2119.66|2119.91|2119.41|2120.16|2119.66|2119.91|2119.41|49
1649427230000|2022-04-08 14:13:50|2119.78|2119.28|2119.66|2119.16|2119.91|2119.41|2119.66|2119.16|36
1649427240000|2022-04-08 14:14:00|2119.41|2118.91|2119.16|2118.66|2119.41|2118.91|2118.91|2118.41|69
1649427250000|2022-04-08 14:14:10|2119.41|2118.91|2118.78|2118.28|2119.41|2118.91|2118.41|2117.91|113
1649427260000|2022-04-08 14:14:20|2118.91|2118.41|2119.66|2119.16|2119.66|2119.16|2118.78|2118.28|21
1649427270000|2022-04-08 14:14:30|2119.41|2118.91|2119.91|2119.41|2119.91|2119.41|2119.41|2118.91|84
1649427280000|2022-04-08 14:14:40|2120.03|2119.53|2120.16|2119.66|2120.41|2119.91|2119.91|2119.41|87
1649427290000|2022-04-08 14:14:50|2120.41|2119.91|2120.41|2119.91|2120.66|2120.16|2120.41|2119.91|80
1649427300000|2022-04-08 14:15:00|2120.53|2120.03|2120.28|2119.78|2120.66|2120.16|2120.16|2119.66|28
1649427310000|2022-04-08 14:15:10|2120.41|2119.91|2120.16|2119.66|2120.41|2119.91|2119.91|2119.41|49
1649427320000|2022-04-08 14:15:20|2120.03|2119.53|2119.28|2118.78|2120.03|2119.53|2119.16|2118.66|80
1649427330000|2022-04-08 14:15:30|2119.16|2118.66|2119.28|2118.78|2119.28|2118.78|2119.16|2118.66|126
1649427340000|2022-04-08 14:15:40|2119.16|2118.66|2119.28|2118.78|2119.41|2118.91|2119.16|2118.66|12
1649427350000|2022-04-08 14:15:50|2119.16|2118.66|2119.41|2118.91|2119.41|2118.91|2119.16|2118.66|17
1649427360000|2022-04-08 14:16:00|2119.66|2119.16|2118.91|2118.41|2119.66|2119.16|2118.91|2118.41|49
1649427370000|2022-04-08 14:16:10|2118.66|2118.16|2118.66|2118.16|2118.91|2118.41|2118.41|2117.91|107
1649427380000|2022-04-08 14:16:20|2118.78|2118.28|2118.78|2118.28|2118.91|2118.41|2118.66|2118.16|571
1649427390000|2022-04-08 14:16:30|2118.91|2118.41|2118.78|2118.28|2119.16|2118.66|2118.66|2118.16|33
1649427400000|2022-04-08 14:16:40|2118.53|2118.03|2118.16|2117.66|2118.66|2118.16|2118.16|2117.66|48
1649427410000|2022-04-08 14:16:50|2117.91|2117.41|2118.03|2117.53|2118.16|2117.66|2117.91|2117.41|76
1649427420000|2022-04-08 14:17:00|2117.91|2117.41|2117.53|2117.03|2118.16|2117.66|2117.53|2117.03|42
1649427430000|2022-04-08 14:17:10|2117.41|2116.91|2117.66|2117.16|2118.03|2117.53|2117.41|2116.91|42
1649427440000|2022-04-08 14:17:20|2117.78|2117.28|2117.41|2116.91|2117.78|2117.28|2117.41|2116.91|9
1649427450000|2022-04-08 14:17:30|2117.28|2116.78|2117.53|2117.03|2117.66|2117.16|2117.28|2116.78|53
1649427460000|2022-04-08 14:17:40|2117.66|2117.16|2117.91|2117.41|2117.91|2117.41|2117.53|2117.03|38
1649427470000|2022-04-08 14:17:50|2117.78|2117.28|2117.66|2117.16|2117.91|2117.41|2117.53|2117.03|55
1649427480000|2022-04-08 14:18:00|2117.78|2117.28|2117.53|2117.03|2117.91|2117.41|2117.41|2116.91|356
1649427490000|2022-04-08 14:18:10|2117.66|2117.16|2117.66|2117.16|2117.78|2117.28|2117.53|2117.03|25
1649427500000|2022-04-08 14:18:20|2117.53|2117.03|2117.91|2117.41|2117.91|2117.41|2117.53|2117.03|15
1649427510000|2022-04-08 14:18:30|2118.03|2117.53|2117.91|2117.41|2118.16|2117.66|2117.91|2117.41|34
1649427520000|2022-04-08 14:18:40|2118.03|2117.53|2118.41|2117.91|2118.41|2117.91|2118.03|2117.53|25
1649427530000|2022-04-08 14:18:50|2118.66|2118.16|2118.16|2117.66|2118.66|2118.16|2118.16|2117.66|25
1649427540000|2022-04-08 14:19:00|2118.28|2117.78|2118.41|2117.91|2118.41|2117.91|2118.16|2117.66|35
1649427550000|2022-04-08 14:19:10|2118.28|2117.78|2118.53|2118.03|2118.66|2118.16|2118.28|2117.78|57
1649427560000|2022-04-08 14:19:20|2118.66|2118.16|2119.16|2118.66|2119.16|2118.66|2118.66|2118.16|31
1649427570000|2022-04-08 14:19:30|2119.41|2118.91|2119.41|2118.91|2119.41|2118.91|2119.16|2118.66|81
1649427580000|2022-04-08 14:19:40|2119.66|2119.16|2119.41|2118.91|2119.91|2119.41|2119.41|2118.91|121
1649427590000|2022-04-08 14:19:50|2119.28|2118.78|2118.66|2118.16|2119.41|2118.91|2118.66|2118.16|15
1649427600000|2022-04-08 14:20:00|2118.91|2118.41|2118.91|2118.41|2119.16|2118.66|2118.66|2118.16|37
1649427610000|2022-04-08 14:20:10|2119.03|2118.53|2118.91|2118.41|2119.16|2118.66|2118.91|2118.41|13
1649427620000|2022-04-08 14:20:20|2119.16|2118.66|2119.03|2118.53|2119.16|2118.66|2118.91|2118.41|102
1649427630000|2022-04-08 14:20:30|2119.16|2118.66|2118.91|2118.41|2119.16|2118.66|2118.91|2118.41|9
1649427640000|2022-04-08 14:20:40|2119.03|2118.53|2118.66|2118.16|2119.03|2118.53|2118.66|2118.16|11
1649427650000|2022-04-08 14:20:50|2118.78|2118.28|2118.41|2117.91|2118.78|2118.28|2118.41|2117.91|30
1649427660000|2022-04-08 14:21:00|2118.16|2117.66|2118.53|2118.03|2118.53|2118.03|2118.16|2117.66|80
1649427670000|2022-04-08 14:21:10|2118.41|2117.91|2118.66|2118.16|2118.66|2118.16|2118.28|2117.78|14
1649427680000|2022-04-08 14:21:20|2118.91|2118.41|2119.66|2119.16|2119.66|2119.16|2118.66|2118.16|18
1649427690000|2022-04-08 14:21:30|2119.78|2119.28|2119.41|2118.91|2119.91|2119.41|2119.41|2118.91|44
1649427700000|2022-04-08 14:21:40|2119.28|2118.78|2119.66|2119.16|2119.66|2119.16|2119.28|2118.78|13
1649427710000|2022-04-08 14:21:50|||||||||6
1649427720000|2022-04-08 14:22:00|2119.53|2119.03|2119.66|2119.16|2119.66|2119.16|2119.41|2118.91|34
1649427730000|2022-04-08 14:22:10|2119.53|2119.03|2119.41|2118.91|2119.78|2119.28|2119.41|2118.91|21
1649427740000|2022-04-08 14:22:20|2119.66|2119.16|2119.16|2118.66|2119.66|2119.16|2119.16|2118.66|34
1649427750000|2022-04-08 14:22:30|2119.03|2118.53|2119.16|2118.66|2119.16|2118.66|2118.78|2118.28|25
1649427760000|2022-04-08 14:22:40|2119.03|2118.53|2119.66|2119.16|2119.66|2119.16|2119.03|2118.53|137
1649427770000|2022-04-08 14:22:50|2119.78|2119.28|2120.16|2119.66|2120.16|2119.66|2119.66|2119.16|40
1649427780000|2022-04-08 14:23:00|2120.03|2119.53|2120.41|2119.91|2120.53|2120.03|2120.03|2119.53|39
1649427790000|2022-04-08 14:23:10|2120.53|2120.03|2120.03|2119.53|2120.53|2120.03|2119.91|2119.41|36
1649427800000|2022-04-08 14:23:20|2119.91|2119.41|2120.41|2119.91|2120.41|2119.91|2119.91|2119.41|6
1649427810000|2022-04-08 14:23:30|2120.66|2120.16|2120.41|2119.91|2120.66|2120.16|2120.41|2119.91|14
1649427820000|2022-04-08 14:23:40|2120.28|2119.78|2120.16|2119.66|2120.41|2119.91|2120.16|2119.66|17
1649427830000|2022-04-08 14:23:50|2120.53|2120.03|2121.03|2120.53|2121.03|2120.53|2120.53|2120.03|32
1649427840000|2022-04-08 14:24:00|2121.16|2120.66|2121.41|2120.91|2121.41|2120.91|2120.91|2120.41|38
1649427850000|2022-04-08 14:24:10|2121.16|2120.66|2121.66|2121.16|2121.66|2121.16|2121.16|2120.66|49
1649427860000|2022-04-08 14:24:20|2121.91|2121.41|2121.78|2121.28|2121.91|2121.41|2121.66|2121.16|9
1649427870000|2022-04-08 14:24:30|2121.66|2121.16|2121.66|2121.16|2121.91|2121.41|2121.66|2121.16|19
1649427880000|2022-04-08 14:24:40|2121.78|2121.28|2121.41|2120.91|2121.78|2121.28|2121.41|2120.91|19
1649427890000|2022-04-08 14:24:50|2121.28|2120.78|2120.91|2120.41|2121.41|2120.91|2120.66|2120.16|56
1649427900000|2022-04-08 14:25:00|2121.16|2120.66|2121.41|2120.91|2121.41|2120.91|2121.16|2120.66|19
1649427910000|2022-04-08 14:25:10|2121.66|2121.16|2121.53|2121.03|2121.66|2121.16|2121.16|2120.66|13
1649427920000|2022-04-08 14:25:20|2121.66|2121.16|2121.41|2120.91|2121.66|2121.16|2121.41|2120.91|6
1649427930000|2022-04-08 14:25:30|2121.28|2120.78|2121.28|2120.78|2121.66|2121.16|2121.28|2120.78|58
1649427940000|2022-04-08 14:25:40|2121.16|2120.66|2121.16|2120.66|2121.41|2120.91|2120.91|2120.41|42
1649427950000|2022-04-08 14:25:50|2121.03|2120.53|2120.78|2120.28|2121.16|2120.66|2120.78|2120.28|15
1649427960000|2022-04-08 14:26:00|2120.66|2120.16|2120.66|2120.16|2120.78|2120.28|2120.66|2120.16|8
1649427970000|2022-04-08 14:26:10|||||||||18
1649427980000|2022-04-08 14:26:20|2120.91|2120.41|2121.16|2120.66|2121.16|2120.66|2120.78|2120.28|39
1649427990000|2022-04-08 14:26:30|2120.91|2120.41|2120.78|2120.28|2121.16|2120.66|2120.66|2120.16|147
1649428000000|2022-04-08 14:26:40|2120.66|2120.16|2120.91|2120.41|2120.91|2120.41|2120.66|2120.16|26
1649428010000|2022-04-08 14:26:50|2121.16|2120.66|2121.41|2120.91|2121.41|2120.91|2121.03|2120.53|19
1649428020000|2022-04-08 14:27:00|2121.53|2121.03|2122.16|2121.66|2122.16|2121.66|2121.53|2121.03|25
1649428030000|2022-04-08 14:27:10|2121.91|2121.41|2122.41|2121.91|2122.41|2121.91|2121.91|2121.41|41
1649428040000|2022-04-08 14:27:20|2122.53|2122.03|2122.41|2121.91|2122.66|2122.16|2122.16|2121.66|30
1649428050000|2022-04-08 14:27:30|2122.53|2122.03|2122.41|2121.91|2122.78|2122.28|2122.41|2121.91|113
1649428060000|2022-04-08 14:27:40|2122.53|2122.03|2122.66|2122.16|2122.66|2122.16|2122.41|2121.91|25
1649428070000|2022-04-08 14:27:50|2122.78|2122.28|2122.78|2122.28|2122.91|2122.41|2122.78|2122.28|26
1649428080000|2022-04-08 14:28:00|2122.66|2122.16|2122.91|2122.41|2123.03|2122.53|2122.66|2122.16|47
1649428090000|2022-04-08 14:28:10|2123.16|2122.66|2123.16|2122.66|2123.16|2122.66|2123.03|2122.53|18
1649428100000|2022-04-08 14:28:20|2123.03|2122.53|2122.78|2122.28|2123.03|2122.53|2122.78|2122.28|22
1649428110000|2022-04-08 14:28:30|2122.66|2122.16|2122.78|2122.28|2122.78|2122.28|2122.41|2121.91|55
1649428120000|2022-04-08 14:28:40|2122.91|2122.41|2123.16|2122.66|2123.41|2122.91|2122.91|2122.41|33
1649428130000|2022-04-08 14:28:50|2123.03|2122.53|2123.16|2122.66|2123.16|2122.66|2122.91|2122.41|34
1649428140000|2022-04-08 14:29:00|2123.03|2122.53|2124.16|2123.66|2124.16|2123.66|2123.03|2122.53|56
1649428150000|2022-04-08 14:29:10|||||||||7
1649428160000|2022-04-08 14:29:20|2124.28|2123.78|2123.78|2123.28|2124.28|2123.78|2123.66|2123.16|3533
1649428170000|2022-04-08 14:29:30|2123.66|2123.16|2124.16|2123.66|2124.28|2123.78|2123.66|2123.16|49
1649428180000|2022-04-08 14:29:40|2123.91|2123.41|2123.66|2123.16|2123.91|2123.41|2123.66|2123.16|7
1649428190000|2022-04-08 14:29:50|2123.91|2123.41|2124.16|2123.66|2124.16|2123.66|2123.91|2123.41|32
1649428200000|2022-04-08 14:30:00|2124.28|2123.78|2124.41|2123.91|2124.53|2124.03|2124.16|2123.66|65
1649428210000|2022-04-08 14:30:10|2124.16|2123.66|2124.16|2123.66|2124.41|2123.91|2124.16|2123.66|33
1649428220000|2022-04-08 14:30:20|2123.91|2123.41|2124.03|2123.53|2124.16|2123.66|2123.91|2123.41|23
1649428230000|2022-04-08 14:30:30|2124.16|2123.66|2123.78|2123.28|2124.16|2123.66|2123.66|2123.16|16
1649428240000|2022-04-08 14:30:40|2123.66|2123.16|2124.91|2124.41|2124.91|2124.41|2123.66|2123.16|203
1649428250000|2022-04-08 14:30:50|2124.78|2124.28|2124.66|2124.16|2125.16|2124.66|2124.66|2124.16|18
1649428260000|2022-04-08 14:31:00|2124.41|2123.91|2124.66|2124.16|2124.66|2124.16|2124.28|2123.78|64
1649428270000|2022-04-08 14:31:10|2124.53|2124.03|2124.66|2124.16|2124.78|2124.28|2124.41|2123.91|14
1649428280000|2022-04-08 14:31:20|2124.78|2124.28|2125.41|2124.91|2125.41|2124.91|2124.78|2124.28|26
1649428290000|2022-04-08 14:31:30|2125.28|2124.78|2125.53|2125.03|2125.66|2125.16|2125.28|2124.78|34
1649428300000|2022-04-08 14:31:40|2125.41|2124.91|2125.91|2125.41|2125.91|2125.41|2125.41|2124.91|26
1649428310000|2022-04-08 14:31:50|2125.78|2125.28|2126.41|2125.91|2126.53|2126.03|2125.78|2125.28|70
1649428320000|2022-04-08 14:32:00|2126.66|2126.16|2126.66|2126.16|2126.66|2126.16|2126.41|2125.91|21
1649428330000|2022-04-08 14:32:10|2126.53|2126.03|2126.66|2126.16|2126.91|2126.41|2126.53|2126.03|29
1649428340000|2022-04-08 14:32:20|2126.78|2126.28|2126.66|2126.16|2126.78|2126.28|2126.53|2126.03|21
1649428350000|2022-04-08 14:32:30|2126.78|2126.28|2126.91|2126.41|2126.91|2126.41|2126.66|2126.16|26
1649428360000|2022-04-08 14:32:40|2126.78|2126.28|2126.91|2126.41|2126.91|2126.41|2126.66|2126.16|38
1649428370000|2022-04-08 14:32:50|2127.03|2126.53|2126.91|2126.41|2127.28|2126.78|2126.91|2126.41|42
1649428380000|2022-04-08 14:33:00|2127.03|2126.53|2127.16|2126.66|2127.53|2127.03|2127.03|2126.53|56
1649428390000|2022-04-08 14:33:10|2127.41|2126.91|2127.41|2126.91|2127.41|2126.91|2126.91|2126.41|62
1649428400000|2022-04-08 14:33:20|2127.53|2127.03|2127.41|2126.91|2127.66|2127.16|2127.16|2126.66|47
1649428410000|2022-04-08 14:33:30|2127.28|2126.78|2127.16|2126.66|2127.28|2126.78|2126.66|2126.16|75
1649428420000|2022-04-08 14:33:40|2127.41|2126.91|2127.78|2127.28|2127.78|2127.28|2127.28|2126.78|32
1649428430000|2022-04-08 14:33:50|2127.91|2127.41|2128.16|2127.66|2128.16|2127.66|2127.91|2127.41|16
1649428440000|2022-04-08 14:34:00|2128.03|2127.53|2128.53|2128.03|2128.91|2128.41|2128.03|2127.53|116
1649428450000|2022-04-08 14:34:10|2128.66|2128.16|2128.78|2128.28|2128.78|2128.28|2128.66|2128.16|24
1649428460000|2022-04-08 14:34:20|2128.66|2128.16|2128.91|2128.41|2129.03|2128.53|2128.66|2128.16|23
1649428470000|2022-04-08 14:34:30|2128.78|2128.28|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|36
1649428480000|2022-04-08 14:34:40|2128.53|2128.03|2128.41|2127.91|2128.66|2128.16|2128.41|2127.91|52
1649428490000|2022-04-08 14:34:50|2128.28|2127.78|2128.16|2127.66|2128.41|2127.91|2128.16|2127.66|195
1649428500000|2022-04-08 14:35:00|2128.28|2127.78|2129.16|2128.66|2129.16|2128.66|2128.16|2127.66|46
1649428510000|2022-04-08 14:35:10|2129.03|2128.53|2128.91|2128.41|2129.16|2128.66|2128.78|2128.28|42
1649428520000|2022-04-08 14:35:20|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|2129.16|2128.66|31
1649428530000|2022-04-08 14:35:30|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|68
1649428540000|2022-04-08 14:35:40|2129.28|2128.78|2129.03|2128.53|2129.28|2128.78|2128.91|2128.41|22
1649428550000|2022-04-08 14:35:50|2128.91|2128.41|2129.41|2128.91|2129.41|2128.91|2128.91|2128.41|94
1649428560000|2022-04-08 14:36:00|2129.66|2129.16|2129.53|2129.03|2129.91|2129.41|2129.53|2129.03|25
1649428570000|2022-04-08 14:36:10|2129.41|2128.91|2128.91|2128.41|2129.41|2128.91|2128.91|2128.41|138
1649428580000|2022-04-08 14:36:20|2129.16|2128.66|2129.16|2128.66|2129.41|2128.91|2129.16|2128.66|60
1649428590000|2022-04-08 14:36:30|2129.28|2128.78|2128.91|2128.41|2129.28|2128.78|2128.91|2128.41|21
1649428600000|2022-04-08 14:36:40|2129.03|2128.53|2128.91|2128.41|2129.03|2128.53|2128.91|2128.41|12
1649428610000|2022-04-08 14:36:50|2128.78|2128.28|2128.91|2128.41|2128.91|2128.41|2128.66|2128.16|90
1649428620000|2022-04-08 14:37:00|2129.03|2128.53|2129.16|2128.66|2129.66|2129.16|2129.03|2128.53|88
1649428630000|2022-04-08 14:37:10|2129.41|2128.91|2129.66|2129.16|2129.66|2129.16|2129.28|2128.78|39
1649428640000|2022-04-08 14:37:20|2129.91|2129.41|2129.53|2129.03|2129.91|2129.41|2129.41|2128.91|19
1649428650000|2022-04-08 14:37:30|2129.41|2128.91|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|25
1649428660000|2022-04-08 14:37:40|2129.16|2128.66|2128.91|2128.41|2129.16|2128.66|2128.66|2128.16|57
1649428670000|2022-04-08 14:37:50|2129.03|2128.53|2128.91|2128.41|2129.16|2128.66|2128.91|2128.41|10
1649428680000|2022-04-08 14:38:00|2129.03|2128.53|2129.16|2128.66|2129.41|2128.91|2128.91|2128.41|142
1649428690000|2022-04-08 14:38:10|2128.91|2128.41|2128.91|2128.41|2129.03|2128.53|2128.91|2128.41|31
1649428700000|2022-04-08 14:38:20|2129.03|2128.53|2128.66|2128.16|2129.03|2128.53|2128.41|2127.91|29
1649428710000|2022-04-08 14:38:30|2128.53|2128.03|2128.91|2128.41|2129.03|2128.53|2128.41|2127.91|58
1649428720000|2022-04-08 14:38:40|2129.03|2128.53|2129.03|2128.53|2129.16|2128.66|2129.03|2128.53|15
1649428730000|2022-04-08 14:38:50|2129.16|2128.66|2129.53|2129.03|2129.66|2129.16|2129.16|2128.66|57
1649428740000|2022-04-08 14:39:00|2129.41|2128.91|2129.91|2129.41|2129.91|2129.41|2129.41|2128.91|30
1649428750000|2022-04-08 14:39:10|2129.66|2129.16|2129.91|2129.41|2129.91|2129.41|2129.66|2129.16|70
1649428760000|2022-04-08 14:39:20|2129.78|2129.28|2129.78|2129.28|2129.91|2129.41|2129.78|2129.28|2
1649428770000|2022-04-08 14:39:30|2129.91|2129.41|2130.03|2129.53|2130.03|2129.53|2129.78|2129.28|13
1649428780000|2022-04-08 14:39:40|2130.16|2129.66|2129.41|2128.91|2130.16|2129.66|2129.41|2128.91|31
1649428790000|2022-04-08 14:39:50|2129.16|2128.66|2129.16|2128.66|2129.41|2128.91|2129.16|2128.66|40
1649428800000|2022-04-08 14:40:00|2129.41|2128.91|2129.53|2129.03|2129.53|2129.03|2129.41|2128.91|32
1649428810000|2022-04-08 14:40:10|2129.66|2129.16|2129.78|2129.28|2129.91|2129.41|2129.66|2129.16|22
1649428820000|2022-04-08 14:40:20|2129.66|2129.16|2129.41|2128.91|2129.78|2129.28|2129.41|2128.91|37
1649428830000|2022-04-08 14:40:30|2129.53|2129.03|2129.66|2129.16|2129.66|2129.16|2129.41|2128.91|53
1649428840000|2022-04-08 14:40:40|2129.78|2129.28|2130.03|2129.53|2130.16|2129.66|2129.78|2129.28|163
1649428850000|2022-04-08 14:40:50|2129.91|2129.41|2129.28|2128.78|2130.03|2129.53|2129.28|2128.78|355
1649428860000|2022-04-08 14:41:00|2129.16|2128.66|2129.16|2128.66|2129.41|2128.91|2129.16|2128.66|25
1649428870000|2022-04-08 14:41:10|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|15
1649428880000|2022-04-08 14:41:20|2129.03|2128.53|2129.03|2128.53|2129.03|2128.53|2129.03|2128.53|18
1649428890000|2022-04-08 14:41:30|2129.16|2128.66|2129.41|2128.91|2129.41|2128.91|2129.16|2128.66|106
1649428900000|2022-04-08 14:41:40|2129.28|2128.78|2129.16|2128.66|2129.28|2128.78|2129.16|2128.66|16
1649428910000|2022-04-08 14:41:50|2129.03|2128.53|2129.03|2128.53|2129.16|2128.66|2129.03|2128.53|33
1649428920000|2022-04-08 14:42:00|2129.16|2128.66|2129.66|2129.16|2129.66|2129.16|2129.16|2128.66|26
1649428930000|2022-04-08 14:42:10|2129.41|2128.91|2128.78|2128.28|2129.53|2129.03|2128.66|2128.16|94
1649428940000|2022-04-08 14:42:20|2128.66|2128.16|2128.41|2127.91|2128.78|2128.28|2128.41|2127.91|43
1649428950000|2022-04-08 14:42:30|2128.53|2128.03|2128.66|2128.16|2128.78|2128.28|2128.41|2127.91|11
1649428960000|2022-04-08 14:42:40|2128.78|2128.28|2128.78|2128.28|2128.91|2128.41|2128.66|2128.16|42
1649428970000|2022-04-08 14:42:50|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|36
1649428980000|2022-04-08 14:43:00|2128.78|2128.28|2129.41|2128.91|2129.41|2128.91|2128.66|2128.16|102
1649428990000|2022-04-08 14:43:10|2129.28|2128.78|2128.91|2128.41|2129.28|2128.78|2128.91|2128.41|98
1649429000000|2022-04-08 14:43:20|2128.78|2128.28|2129.16|2128.66|2129.28|2128.78|2128.78|2128.28|45
1649429010000|2022-04-08 14:43:30|2129.03|2128.53|2128.91|2128.41|2129.03|2128.53|2128.91|2128.41|233
1649429020000|2022-04-08 14:43:40|2128.78|2128.28|2129.16|2128.66|2129.16|2128.66|2128.66|2128.16|72
1649429030000|2022-04-08 14:43:50|2128.91|2128.41|2128.91|2128.41|2129.03|2128.53|2128.91|2128.41|115
1649429040000|2022-04-08 14:44:00|2129.03|2128.53|2129.16|2128.66|2129.16|2128.66|2128.91|2128.41|38
1649429050000|2022-04-08 14:44:10|2128.91|2128.41|2128.78|2128.28|2129.03|2128.53|2128.41|2127.91|72
1649429060000|2022-04-08 14:44:20|2128.66|2128.16|2128.53|2128.03|2128.78|2128.28|2128.53|2128.03|37
1649429070000|2022-04-08 14:44:30|2128.41|2127.91|2127.41|2126.91|2128.41|2127.91|2127.03|2126.53|150
1649429080000|2022-04-08 14:44:40|2127.28|2126.78|2127.41|2126.91|2127.53|2127.03|2127.28|2126.78|35
1649429090000|2022-04-08 14:44:50|2127.53|2127.03|2127.03|2126.53|2127.66|2127.16|2127.03|2126.53|53
1649429100000|2022-04-08 14:45:00|2126.91|2126.41|2126.66|2126.16|2126.91|2126.41|2126.41|2125.91|59
1649429110000|2022-04-08 14:45:10|2126.91|2126.41|2127.16|2126.66|2127.28|2126.78|2126.78|2126.28|66
1649429120000|2022-04-08 14:45:20|2127.03|2126.53|2126.66|2126.16|2127.03|2126.53|2126.66|2126.16|51
1649429130000|2022-04-08 14:45:30|2126.53|2126.03|2126.03|2125.53|2126.53|2126.03|2126.03|2125.53|40
1649429140000|2022-04-08 14:45:40|2125.91|2125.41|2125.78|2125.28|2125.91|2125.41|2125.41|2124.91|42
1649429150000|2022-04-08 14:45:50|2125.66|2125.16|2125.78|2125.28|2125.78|2125.28|2125.66|2125.16|29
1649429160000|2022-04-08 14:46:00|2125.66|2125.16|2125.78|2125.28|2125.91|2125.41|2125.66|2125.16|8
1649429170000|2022-04-08 14:46:10|2125.66|2125.16|2125.91|2125.41|2126.16|2125.66|2125.66|2125.16|44
1649429180000|2022-04-08 14:46:20|2125.78|2125.28|2126.16|2125.66|2126.16|2125.66|2125.78|2125.28|26
1649429190000|2022-04-08 14:46:30|2126.41|2125.91|2126.28|2125.78|2126.41|2125.91|2126.16|2125.66|31
1649429200000|2022-04-08 14:46:40|2126.41|2125.91|2126.41|2125.91|2126.66|2126.16|2126.28|2125.78|34
1649429210000|2022-04-08 14:46:50|2126.16|2125.66|2126.16|2125.66|2126.16|2125.66|2125.91|2125.41|30
1649429220000|2022-04-08 14:47:00|2126.41|2125.91|2127.03|2126.53|2127.03|2126.53|2126.41|2125.91|96
1649429230000|2022-04-08 14:47:10|2127.16|2126.66|2126.66|2126.16|2127.16|2126.66|2126.66|2126.16|48
1649429240000|2022-04-08 14:47:20|2126.41|2125.91|2126.53|2126.03|2126.66|2126.16|2126.41|2125.91|76
1649429250000|2022-04-08 14:47:30|2126.41|2125.91|2126.53|2126.03|2126.66|2126.16|2126.41|2125.91|132
1649429260000|2022-04-08 14:47:40|2126.66|2126.16|2126.53|2126.03|2126.66|2126.16|2126.41|2125.91|34
1649429270000|2022-04-08 14:47:50|2126.41|2125.91|2125.91|2125.41|2126.41|2125.91|2125.91|2125.41|36
1649429280000|2022-04-08 14:48:00|2126.03|2125.53|2125.91|2125.41|2126.28|2125.78|2125.91|2125.41|31
1649429290000|2022-04-08 14:48:10|2125.78|2125.28|2126.66|2126.16|2126.66|2126.16|2125.78|2125.28|89
1649429300000|2022-04-08 14:48:20|2126.41|2125.91|2126.41|2125.91|2126.53|2126.03|2126.41|2125.91|61
1649429310000|2022-04-08 14:48:30|2126.28|2125.78|2125.91|2125.41|2126.41|2125.91|2125.91|2125.41|36
1649429320000|2022-04-08 14:48:40|2126.03|2125.53|2125.91|2125.41|2126.16|2125.66|2125.91|2125.41|72
1649429330000|2022-04-08 14:48:50|2126.16|2125.66|2126.03|2125.53|2126.16|2125.66|2125.91|2125.41|40
1649429340000|2022-04-08 14:49:00|2125.91|2125.41|2125.66|2125.16|2125.91|2125.41|2125.66|2125.16|2
1649429350000|2022-04-08 14:49:10|2125.41|2124.91|2125.16|2124.66|2125.41|2124.91|2125.16|2124.66|20
1649429360000|2022-04-08 14:49:20|2124.91|2124.41|2124.66|2124.16|2124.91|2124.41|2124.16|2123.66|63
1649429370000|2022-04-08 14:49:30|2124.41|2123.91|2125.16|2124.66|2125.16|2124.66|2124.41|2123.91|44
1649429380000|2022-04-08 14:49:40|2125.28|2124.78|2125.16|2124.66|2125.66|2125.16|2125.16|2124.66|1941
1649429390000|2022-04-08 14:49:50|2125.28|2124.78|2124.91|2124.41|2125.28|2124.78|2124.91|2124.41|32
1649429400000|2022-04-08 14:50:00|2125.03|2124.53|2124.66|2124.16|2125.16|2124.66|2124.41|2123.91|67
1649429410000|2022-04-08 14:50:10|2124.91|2124.41|2125.16|2124.66|2125.41|2124.91|2124.78|2124.28|13
1649429420000|2022-04-08 14:50:20|2125.41|2124.91|2125.66|2125.16|2125.66|2125.16|2125.41|2124.91|1829
1649429430000|2022-04-08 14:50:30|2125.78|2125.28|2125.78|2125.28|2125.78|2125.28|2125.66|2125.16|18
1649429440000|2022-04-08 14:50:40|2125.66|2125.16|2125.91|2125.41|2126.03|2125.53|2125.66|2125.16|13
1649429450000|2022-04-08 14:50:50|2126.03|2125.53|2126.16|2125.66|2126.16|2125.66|2126.03|2125.53|13
1649429460000|2022-04-08 14:51:00|2126.41|2125.91|2126.66|2126.16|2126.78|2126.28|2126.28|2125.78|49
1649429470000|2022-04-08 14:51:10|2126.78|2126.28|2126.78|2126.28|2126.78|2126.28|2126.78|2126.28|44
1649429480000|2022-04-08 14:51:20|2126.91|2126.41|2127.16|2126.66|2127.16|2126.66|2126.91|2126.41|24
1649429490000|2022-04-08 14:51:30|2127.03|2126.53|2127.66|2127.16|2127.66|2127.16|2126.91|2126.41|165
1649429500000|2022-04-08 14:51:40|2127.53|2127.03|2127.41|2126.91|2127.78|2127.28|2127.41|2126.91|24
1649429510000|2022-04-08 14:51:50|2127.53|2127.03|2127.66|2127.16|2127.66|2127.16|2127.41|2126.91|87
1649429520000|2022-04-08 14:52:00|2127.53|2127.03|2127.91|2127.41|2127.91|2127.41|2127.41|2126.91|31
1649429530000|2022-04-08 14:52:10|2128.03|2127.53|2128.91|2128.41|2128.91|2128.41|2127.91|2127.41|144
1649429540000|2022-04-08 14:52:20|2128.66|2128.16|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|29
1649429550000|2022-04-08 14:52:30|2129.03|2128.53|2128.66|2128.16|2129.16|2128.66|2128.66|2128.16|35
1649429560000|2022-04-08 14:52:40|2128.91|2128.41|2128.91|2128.41|2128.91|2128.41|2128.66|2128.16|73
1649429570000|2022-04-08 14:52:50|2128.78|2128.28|2128.66|2128.16|2128.78|2128.28|2128.66|2128.16|15
1649429580000|2022-04-08 14:53:00|2128.78|2128.28|2129.03|2128.53|2129.16|2128.66|2128.66|2128.16|57
1649429590000|2022-04-08 14:53:10|2128.91|2128.41|2129.16|2128.66|2129.16|2128.66|2128.91|2128.41|25
1649429600000|2022-04-08 14:53:20|2129.03|2128.53|2129.03|2128.53|2129.16|2128.66|2128.91|2128.41|50
1649429610000|2022-04-08 14:53:30|2128.91|2128.41|2129.41|2128.91|2129.53|2129.03|2128.91|2128.41|51
1649429620000|2022-04-08 14:53:40|2129.53|2129.03|2129.41|2128.91|2129.53|2129.03|2129.28|2128.78|27
1649429630000|2022-04-08 14:53:50|2129.53|2129.03|2129.41|2128.91|2129.66|2129.16|2129.28|2128.78|12
1649429640000|2022-04-08 14:54:00|2129.28|2128.78|2129.41|2128.91|2129.66|2129.16|2129.28|2128.78|36
1649429650000|2022-04-08 14:54:10|2129.53|2129.03|2129.91|2129.41|2129.91|2129.41|2129.41|2128.91|68
1649429660000|2022-04-08 14:54:20|2130.03|2129.53|2129.66|2129.16|2130.16|2129.66|2129.66|2129.16|75
1649429670000|2022-04-08 14:54:30|2129.78|2129.28|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|16
1649429680000|2022-04-08 14:54:40|2129.91|2129.41|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|40
1649429690000|2022-04-08 14:54:50|2129.78|2129.28|2129.41|2128.91|2129.78|2129.28|2129.41|2128.91|90
1649429700000|2022-04-08 14:55:00|2129.53|2129.03|2129.41|2128.91|2129.53|2129.03|2129.16|2128.66|24
1649429710000|2022-04-08 14:55:10|2129.66|2129.16|2129.41|2128.91|2129.66|2129.16|2129.41|2128.91|20
1649429720000|2022-04-08 14:55:20|2129.53|2129.03|2129.66|2129.16|2129.66|2129.16|2129.41|2128.91|20
1649429730000|2022-04-08 14:55:30|2129.41|2128.91|2129.66|2129.16|2129.66|2129.16|2129.41|2128.91|61
1649429740000|2022-04-08 14:55:40|2129.53|2129.03|2129.16|2128.66|2129.53|2129.03|2129.16|2128.66|36
1649429750000|2022-04-08 14:55:50|2129.28|2128.78|2129.91|2129.41|2130.16|2129.66|2129.28|2128.78|36
1649429760000|2022-04-08 14:56:00|2130.03|2129.53|2130.03|2129.53|2130.16|2129.66|2129.91|2129.41|93
1649429770000|2022-04-08 14:56:10|2129.91|2129.41|2129.16|2128.66|2129.91|2129.41|2129.16|2128.66|46
1649429780000|2022-04-08 14:56:20|2129.03|2128.53|2128.91|2128.41|2129.16|2128.66|2128.78|2128.28|29
1649429790000|2022-04-08 14:56:30|2128.66|2128.16|2128.66|2128.16|2128.91|2128.41|2128.66|2128.16|20
1649429800000|2022-04-08 14:56:40|2129.53|2129.03|2130.16|2129.66|2130.41|2129.91|2128.41|2127.91|254
1649429810000|2022-04-08 14:56:50|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|2129.41|2128.91|227
1649429820000|2022-04-08 14:57:00|2130.66|2130.16|2130.91|2130.41|2130.91|2130.41|2130.41|2129.91|53
1649429830000|2022-04-08 14:57:10|2131.03|2130.53|2130.41|2129.91|2131.03|2130.53|2130.41|2129.91|1102
1649429840000|2022-04-08 14:57:20|2130.16|2129.66|2130.53|2130.03|2130.78|2130.28|2130.16|2129.66|14
1649429850000|2022-04-08 14:57:30|2130.41|2129.91|2130.53|2130.03|2130.66|2130.16|2130.41|2129.91|30
1649429860000|2022-04-08 14:57:40|2130.66|2130.16|2130.91|2130.41|2130.91|2130.41|2130.66|2130.16|38
1649429870000|2022-04-08 14:57:50|2130.66|2130.16|2130.78|2130.28|2130.78|2130.28|2130.41|2129.91|32
1649429880000|2022-04-08 14:58:00|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|2130.53|2130.03|32
1649429890000|2022-04-08 14:58:10|2131.03|2130.53|2131.16|2130.66|2131.41|2130.91|2130.91|2130.41|36
1649429900000|2022-04-08 14:58:20|2131.28|2130.78|2131.16|2130.66|2131.66|2131.16|2131.16|2130.66|57
1649429910000|2022-04-08 14:58:30|2131.28|2130.78|2131.41|2130.91|2131.66|2131.16|2131.28|2130.78|13
1649429920000|2022-04-08 14:58:40|2131.53|2131.03|2130.53|2130.03|2131.53|2131.03|2130.53|2130.03|43
1649429930000|2022-04-08 14:58:50|2130.41|2129.91|2130.16|2129.66|2130.66|2130.16|2130.16|2129.66|27
1649429940000|2022-04-08 14:59:00|2130.41|2129.91|2130.66|2130.16|2130.78|2130.28|2130.41|2129.91|56
1649429950000|2022-04-08 14:59:10|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|2130.66|2130.16|39
1649429960000|2022-04-08 14:59:20|2130.66|2130.16|2131.16|2130.66|2131.16|2130.66|2130.66|2130.16|43
1649429970000|2022-04-08 14:59:30|2131.03|2130.53|2130.91|2130.41|2131.16|2130.66|2130.91|2130.41|16
1649429980000|2022-04-08 14:59:40|2131.03|2130.53|2131.41|2130.91|2131.41|2130.91|2130.91|2130.41|51
1649429990000|2022-04-08 14:59:50|2131.16|2130.66|2131.78|2131.28|2131.78|2131.28|2131.03|2130.53|86
1649430000000|2022-04-08 15:00:00|2131.66|2131.16|2131.28|2130.78|2131.66|2131.16|2131.16|2130.66|47
1649430010000|2022-04-08 15:00:10|2131.16|2130.66|2130.91|2130.41|2131.16|2130.66|2130.78|2130.28|89
1649430020000|2022-04-08 15:00:20|2130.78|2130.28|2130.66|2130.16|2131.03|2130.53|2130.66|2130.16|47
1649430030000|2022-04-08 15:00:30|2130.78|2130.28|2131.16|2130.66|2131.41|2130.91|2130.78|2130.28|34
1649430040000|2022-04-08 15:00:40|2131.28|2130.78|2131.16|2130.66|2131.28|2130.78|2131.16|2130.66|2
1649430050000|2022-04-08 15:00:50|2131.28|2130.78|2131.16|2130.66|2131.41|2130.91|2131.16|2130.66|57
1649430060000|2022-04-08 15:01:00|2131.28|2130.78|2131.16|2130.66|2131.41|2130.91|2131.03|2130.53|43
1649430070000|2022-04-08 15:01:10|2131.03|2130.53|2131.16|2130.66|2131.28|2130.78|2131.03|2130.53|29
1649430080000|2022-04-08 15:01:20|2131.28|2130.78|2131.41|2130.91|2131.66|2131.16|2131.28|2130.78|56
1649430090000|2022-04-08 15:01:30|2131.53|2131.03|2131.78|2131.28|2131.91|2131.41|2131.53|2131.03|49
1649430100000|2022-04-08 15:01:40|2131.66|2131.16|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|53
1649430110000|2022-04-08 15:01:50|2131.66|2131.16|2131.53|2131.03|2131.66|2131.16|2131.41|2130.91|32
1649430120000|2022-04-08 15:02:00|2131.41|2130.91|2131.91|2131.41|2131.91|2131.41|2131.41|2130.91|74
1649430130000|2022-04-08 15:02:10|2132.16|2131.66|2132.03|2131.53|2132.16|2131.66|2131.91|2131.41|14
1649430140000|2022-04-08 15:02:20|2131.91|2131.41|2132.28|2131.78|2132.28|2131.78|2131.91|2131.41|82
1649430150000|2022-04-08 15:02:30|2132.41|2131.91|2132.16|2131.66|2132.41|2131.91|2132.16|2131.66|32
1649430160000|2022-04-08 15:02:40|2132.28|2131.78|2132.16|2131.66|2132.53|2132.03|2132.16|2131.66|67
1649430170000|2022-04-08 15:02:50|2132.28|2131.78|2132.28|2131.78|2132.41|2131.91|2132.16|2131.66|26
1649430180000|2022-04-08 15:03:00|2132.41|2131.91|2132.03|2131.53|2132.41|2131.91|2131.91|2131.41|39
1649430190000|2022-04-08 15:03:10|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|2024
1649430200000|2022-04-08 15:03:20|2132.03|2131.53|2132.41|2131.91|2132.41|2131.91|2131.91|2131.41|49
1649430210000|2022-04-08 15:03:30|2132.28|2131.78|2131.91|2131.41|2132.41|2131.91|2131.91|2131.41|24
1649430220000|2022-04-08 15:03:40|2132.16|2131.66|2132.03|2131.53|2132.16|2131.66|2131.91|2131.41|55
1649430230000|2022-04-08 15:03:50|2131.91|2131.41|2131.91|2131.41|2132.16|2131.66|2131.91|2131.41|70
1649430240000|2022-04-08 15:04:00|2131.66|2131.16|2131.78|2131.28|2131.91|2131.41|2131.66|2131.16|32
1649430250000|2022-04-08 15:04:10|2131.91|2131.41|2131.78|2131.28|2131.91|2131.41|2131.66|2131.16|50
1649430260000|2022-04-08 15:04:20|2131.66|2131.16|2131.41|2130.91|2131.78|2131.28|2131.41|2130.91|37
1649430270000|2022-04-08 15:04:30|2131.53|2131.03|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|47
1649430280000|2022-04-08 15:04:40|2131.53|2131.03|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|1
1649430290000|2022-04-08 15:04:50|2131.16|2130.66|2131.16|2130.66|2131.16|2130.66|2131.03|2130.53|44
1649430300000|2022-04-08 15:05:00|2130.91|2130.41|2131.41|2130.91|2131.66|2131.16|2130.91|2130.41|31
1649430310000|2022-04-08 15:05:10|2131.66|2131.16|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|15
1649430320000|2022-04-08 15:05:20|2131.53|2131.03|2131.41|2130.91|2131.53|2131.03|2131.41|2130.91|27
1649430330000|2022-04-08 15:05:30|2131.53|2131.03|2131.28|2130.78|2131.53|2131.03|2131.16|2130.66|48
1649430340000|2022-04-08 15:05:40|2131.16|2130.66|2131.28|2130.78|2131.41|2130.91|2131.16|2130.66|37
1649430350000|2022-04-08 15:05:50|2131.16|2130.66|2131.16|2130.66|2131.28|2130.78|2131.16|2130.66|3
1649430360000|2022-04-08 15:06:00|2131.28|2130.78|2131.16|2130.66|2131.41|2130.91|2131.16|2130.66|34
1649430370000|2022-04-08 15:06:10|2131.28|2130.78|2131.66|2131.16|2131.66|2131.16|2131.28|2130.78|77
1649430380000|2022-04-08 15:06:20|2131.91|2131.41|2131.41|2130.91|2131.91|2131.41|2131.41|2130.91|262
1649430390000|2022-04-08 15:06:30|2131.66|2131.16|2131.91|2131.41|2131.91|2131.41|2131.66|2131.16|193
1649430400000|2022-04-08 15:06:40|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|12
1649430410000|2022-04-08 15:06:50|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.78|2131.28|39
1649430420000|2022-04-08 15:07:00|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|2132.03|2131.53|94
1649430430000|2022-04-08 15:07:10|2132.03|2131.53|2132.16|2131.66|2132.16|2131.66|2131.91|2131.41|100
1649430440000|2022-04-08 15:07:20|||||||||47
1649430450000|2022-04-08 15:07:30|||||||||48
1649430460000|2022-04-08 15:07:40|2132.41|2131.91|2132.41|2131.91|2132.41|2131.91|2132.16|2131.66|117
1649430470000|2022-04-08 15:07:50|2132.66|2132.16|2132.91|2132.41|2132.91|2132.41|2132.66|2132.16|25
1649430480000|2022-04-08 15:08:00|2133.03|2132.53|2132.66|2132.16|2133.16|2132.66|2132.66|2132.16|42
1649430490000|2022-04-08 15:08:10|2132.41|2131.91|2132.53|2132.03|2132.66|2132.16|2132.41|2131.91|58
1649430500000|2022-04-08 15:08:20|2132.66|2132.16|2132.78|2132.28|2132.91|2132.41|2132.66|2132.16|39
1649430510000|2022-04-08 15:08:30|2132.91|2132.41|2132.66|2132.16|2132.91|2132.41|2132.66|2132.16|8
1649430520000|2022-04-08 15:08:40|2132.78|2132.28|2131.66|2131.16|2132.78|2132.28|2131.66|2131.16|113
1649430530000|2022-04-08 15:08:50|2131.53|2131.03|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|50
1649430540000|2022-04-08 15:09:00|2131.53|2131.03|2131.66|2131.16|2131.78|2131.28|2131.41|2130.91|39
1649430550000|2022-04-08 15:09:10|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|14
1649430560000|2022-04-08 15:09:20|2131.78|2131.28|2131.66|2131.16|2131.91|2131.41|2131.66|2131.16|16
1649430570000|2022-04-08 15:09:30|2131.78|2131.28|2131.91|2131.41|2131.91|2131.41|2131.78|2131.28|85
1649430580000|2022-04-08 15:09:40|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|2132.16|2131.66|44
1649430590000|2022-04-08 15:09:50|||||||||6
1649430600000|2022-04-08 15:10:00|2132.28|2131.78|2132.16|2131.66|2132.28|2131.78|2131.91|2131.41|66
1649430610000|2022-04-08 15:10:10|2132.03|2131.53|2131.53|2131.03|2132.03|2131.53|2131.53|2131.03|23
1649430620000|2022-04-08 15:10:20|2131.41|2130.91|2131.41|2130.91|2131.53|2131.03|2131.41|2130.91|67
1649430630000|2022-04-08 15:10:30|2131.28|2130.78|2130.66|2130.16|2131.28|2130.78|2130.66|2130.16|51
1649430640000|2022-04-08 15:10:40|2130.41|2129.91|2130.66|2130.16|2130.66|2130.16|2130.41|2129.91|53
1649430650000|2022-04-08 15:10:50|2130.41|2129.91|2130.66|2130.16|2130.78|2130.28|2130.41|2129.91|28
1649430660000|2022-04-08 15:11:00|2130.78|2130.28|2130.78|2130.28|2130.91|2130.41|2130.78|2130.28|35
1649430670000|2022-04-08 15:11:10|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|26
1649430680000|2022-04-08 15:11:20|2131.03|2130.53|2131.03|2130.53|2131.03|2130.53|2130.91|2130.41|45
1649430690000|2022-04-08 15:11:30|2131.16|2130.66|2131.28|2130.78|2131.28|2130.78|2131.16|2130.66|55
1649430700000|2022-04-08 15:11:40|2131.41|2130.91|2131.41|2130.91|2131.66|2131.16|2131.41|2130.91|38
1649430710000|2022-04-08 15:11:50|2131.16|2130.66|2130.91|2130.41|2131.16|2130.66|2130.66|2130.16|123
1649430720000|2022-04-08 15:12:00|2131.16|2130.66|2130.66|2130.16|2131.16|2130.66|2130.66|2130.16|111
1649430730000|2022-04-08 15:12:10|2130.78|2130.28|2130.91|2130.41|2130.91|2130.41|2130.78|2130.28|49
1649430740000|2022-04-08 15:12:20|2131.03|2130.53|2130.66|2130.16|2131.03|2130.53|2130.66|2130.16|19
1649430750000|2022-04-08 15:12:30|2130.41|2129.91|2130.28|2129.78|2130.53|2130.03|2130.16|2129.66|63
1649430760000|2022-04-08 15:12:40|2130.41|2129.91|2130.28|2129.78|2130.66|2130.16|2130.28|2129.78|26
1649430770000|2022-04-08 15:12:50|2130.16|2129.66|2130.41|2129.91|2130.41|2129.91|2130.16|2129.66|2
1649430780000|2022-04-08 15:13:00|2130.66|2130.16|2130.66|2130.16|2130.66|2130.16|2130.41|2129.91|70
1649430790000|2022-04-08 15:13:10|2130.78|2130.28|2131.16|2130.66|2131.16|2130.66|2130.78|2130.28|35
1649430800000|2022-04-08 15:13:20|2131.28|2130.78|2131.41|2130.91|2131.66|2131.16|2131.28|2130.78|10
1649430810000|2022-04-08 15:13:30|2131.16|2130.66|2131.16|2130.66|2131.28|2130.78|2131.16|2130.66|20
1649430820000|2022-04-08 15:13:40|2131.41|2130.91|2131.16|2130.66|2131.41|2130.91|2130.91|2130.41|64
1649430830000|2022-04-08 15:13:50|2131.03|2130.53|2130.91|2130.41|2131.16|2130.66|2130.91|2130.41|12
1649430840000|2022-04-08 15:14:00|2130.78|2130.28|2130.91|2130.41|2131.03|2130.53|2130.66|2130.16|72
1649430850000|2022-04-08 15:14:10|2130.78|2130.28|2130.91|2130.41|2130.91|2130.41|2130.78|2130.28|8
1649430860000|2022-04-08 15:14:20|2131.16|2130.66|2130.91|2130.41|2131.16|2130.66|2130.91|2130.41|41
1649430870000|2022-04-08 15:14:30|2130.78|2130.28|2130.41|2129.91|2130.78|2130.28|2130.28|2129.78|45
1649430880000|2022-04-08 15:14:40|2130.66|2130.16|2130.91|2130.41|2130.91|2130.41|2130.66|2130.16|73
1649430890000|2022-04-08 15:14:50|2131.03|2130.53|2130.91|2130.41|2131.03|2130.53|2130.91|2130.41|40
1649430900000|2022-04-08 15:15:00|2131.16|2130.66|2131.66|2131.16|2131.66|2131.16|2131.16|2130.66|110
1649430910000|2022-04-08 15:15:10|2131.53|2131.03|2131.41|2130.91|2131.66|2131.16|2131.16|2130.66|24
1649430920000|2022-04-08 15:15:20|2131.28|2130.78|2130.41|2129.91|2131.28|2130.78|2130.41|2129.91|63
1649430930000|2022-04-08 15:15:30|2130.16|2129.66|2129.66|2129.16|2130.16|2129.66|2129.66|2129.16|336
1649430940000|2022-04-08 15:15:40|2129.91|2129.41|2130.03|2129.53|2130.16|2129.66|2129.91|2129.41|523
1649430950000|2022-04-08 15:15:50|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|2130.03|2129.53|2
1649430960000|2022-04-08 15:16:00|2129.91|2129.41|2130.16|2129.66|2130.16|2129.66|2129.78|2129.28|97
1649430970000|2022-04-08 15:16:10|2129.91|2129.41|2130.28|2129.78|2130.41|2129.91|2129.91|2129.41|55
1649430980000|2022-04-08 15:16:20|2130.16|2129.66|2130.16|2129.66|2130.16|2129.66|2130.03|2129.53|25
1649430990000|2022-04-08 15:16:30|2130.41|2129.91|2129.91|2129.41|2130.41|2129.91|2129.91|2129.41|106
1649431000000|2022-04-08 15:16:40|2130.16|2129.66|2129.91|2129.41|2130.16|2129.66|2129.91|2129.41|28
1649431010000|2022-04-08 15:16:50|2130.16|2129.66|2129.91|2129.41|2130.16|2129.66|2129.91|2129.41|17
1649431020000|2022-04-08 15:17:00|2130.16|2129.66|2129.66|2129.16|2130.16|2129.66|2129.66|2129.16|79
1649431030000|2022-04-08 15:17:10|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|2129.41|2128.91|59
1649431040000|2022-04-08 15:17:20|2129.16|2128.66|2129.66|2129.16|2129.66|2129.16|2129.16|2128.66|149
1649431050000|2022-04-08 15:17:30|2129.91|2129.41|2129.66|2129.16|2129.91|2129.41|2129.66|2129.16|26
1649431060000|2022-04-08 15:17:40|2129.91|2129.41|2130.16|2129.66|2130.16|2129.66|2129.78|2129.28|42
1649431070000|2022-04-08 15:17:50|2130.28|2129.78|2130.16|2129.66|2130.41|2129.91|2130.16|2129.66|31
1649431080000|2022-04-08 15:18:00|2130.41|2129.91|2130.91|2130.41|2131.03|2130.53|2130.41|2129.91|106
1649431090000|2022-04-08 15:18:10|2131.03|2130.53|2131.16|2130.66|2131.28|2130.78|2130.91|2130.41|30
1649431100000|2022-04-08 15:18:20|2131.28|2130.78|2131.16|2130.66|2131.28|2130.78|2131.16|2130.66|24
1649431110000|2022-04-08 15:18:30|2131.41|2130.91|2130.91|2130.41|2131.41|2130.91|2130.91|2130.41|50
1649431120000|2022-04-08 15:18:40|2130.66|2130.16|2130.41|2129.91|2130.66|2130.16|2130.41|2129.91|50
1649431130000|2022-04-08 15:18:50|2130.53|2130.03|2130.41|2129.91|2130.66|2130.16|2130.16|2129.66|79
1649431140000|2022-04-08 15:19:00|2130.66|2130.16|2130.66|2130.16|2130.78|2130.28|2130.66|2130.16|66
1649431150000|2022-04-08 15:19:10|2130.91|2130.41|2130.91|2130.41|2130.91|2130.41|2130.78|2130.28|39
1649431160000|2022-04-08 15:19:20|||||||||54
1649431170000|2022-04-08 15:19:30|2131.16|2130.66|2130.78|2130.28|2131.16|2130.66|2130.66|2130.16|2103
1649431180000|2022-04-08 15:19:40|2130.91|2130.41|2130.41|2129.91|2130.91|2130.41|2130.41|2129.91|65
1649431190000|2022-04-08 15:19:50|2130.28|2129.78|2130.16|2129.66|2130.28|2129.78|2129.91|2129.41|41
1649431200000|2022-04-08 15:20:00|2130.28|2129.78|2130.41|2129.91|2130.41|2129.91|2130.16|2129.66|157
1649431210000|2022-04-08 15:20:10|2130.16|2129.66|2130.41|2129.91|2130.66|2130.16|2130.16|2129.66|36
1649431220000|2022-04-08 15:20:20|2130.53|2130.03|2130.16|2129.66|2130.53|2130.03|2130.16|2129.66|102
1649431230000|2022-04-08 15:20:30|2130.03|2129.53|2129.91|2129.41|2130.16|2129.66|2129.91|2129.41|77
1649431240000|2022-04-08 15:20:40|2130.03|2129.53|2130.16|2129.66|2130.16|2129.66|2130.03|2129.53|45
1649431250000|2022-04-08 15:20:50|2130.28|2129.78|2130.16|2129.66|2130.28|2129.78|2130.16|2129.66|96
1649431260000|2022-04-08 15:21:00|2129.91|2129.41|2129.66|2129.16|2130.16|2129.66|2129.66|2129.16|104
1649431270000|2022-04-08 15:21:10|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|2129.91|2129.41|45
1649431280000|2022-04-08 15:21:20|2130.16|2129.66|2129.91|2129.41|2130.16|2129.66|2129.91|2129.41|31
1649431290000|2022-04-08 15:21:30|2130.03|2129.53|2130.16|2129.66|2130.16|2129.66|2129.91|2129.41|89
1649431300000|2022-04-08 15:21:40|2130.03|2129.53|2129.91|2129.41|2130.16|2129.66|2129.91|2129.41|78
1649431310000|2022-04-08 15:21:50|2130.16|2129.66|2130.16|2129.66|2130.28|2129.78|2130.16|2129.66|166
1649431320000|2022-04-08 15:22:00|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|158
1649431330000|2022-04-08 15:22:10|2130.28|2129.78|2130.16|2129.66|2130.41|2129.91|2130.16|2129.66|62
1649431340000|2022-04-08 15:22:20|2130.41|2129.91|2130.41|2129.91|2130.53|2130.03|2130.41|2129.91|150
1649431350000|2022-04-08 15:22:30|2130.28|2129.78|2130.41|2129.91|2130.53|2130.03|2130.28|2129.78|56
1649431360000|2022-04-08 15:22:40|2130.28|2129.78|2130.16|2129.66|2130.28|2129.78|2130.16|2129.66|71
1649431370000|2022-04-08 15:22:50|2130.41|2129.91|2130.16|2129.66|2130.41|2129.91|2130.16|2129.66|66
1649431380000|2022-04-08 15:23:00|2130.28|2129.78|2130.16|2129.66|2130.28|2129.78|2130.16|2129.66|138
1649431390000|2022-04-08 15:23:10|||||||||45
1649431400000|2022-04-08 15:23:20|2130.28|2129.78|2130.16|2129.66|2130.41|2129.91|2130.16|2129.66|70
1649431410000|2022-04-08 15:23:30|2130.28|2129.78|2130.16|2129.66|2130.41|2129.91|2130.16|2129.66|53
1649431420000|2022-04-08 15:23:40|2130.41|2129.91|2130.41|2129.91|2130.41|2129.91|2130.28|2129.78|72
1649431430000|2022-04-08 15:23:50|2130.53|2130.03|2130.41|2129.91|2130.66|2130.16|2130.41|2129.91|102
1649431440000|2022-04-08 15:24:00|2130.53|2130.03|2130.41|2129.91|2130.53|2130.03|2130.41|2129.91|67
1649431450000|2022-04-08 15:24:10|2130.53|2130.03|2130.66|2130.16|2130.91|2130.41|2130.53|2130.03|135
1649431460000|2022-04-08 15:24:20|2130.78|2130.28|2130.78|2130.28|2130.91|2130.41|2130.66|2130.16|119
1649431470000|2022-04-08 15:24:30|2130.66|2130.16|2130.66|2130.16|2130.91|2130.41|2130.53|2130.03|269
1649431480000|2022-04-08 15:24:40|2130.53|2130.03|2131.03|2130.53|2131.16|2130.66|2130.53|2130.03|135
1649431490000|2022-04-08 15:24:50|2130.91|2130.41|2131.71|2130.21|2131.71|2131.03|2130.91|2130.21|1085
1649431500000|2022-04-08 15:25:00|2130.43|2128.93|2130.42|2128.92|2130.43|2128.93|2129.97|2128.47|0
1649431510000|2022-04-08 15:25:10|2130.43|2128.93|2130.43|2128.93|2130.43|2128.93|2130.42|2128.92|0
1649431520000|2022-04-08 15:25:20|2130.42|2128.92|2130.42|2128.92|2130.42|2128.92|2130.42|2128.92|0
1649431530000|2022-04-08 15:25:30|2130.41|2128.91|2130.87|2129.37|2130.87|2129.37|2130.41|2128.91|0
1649431540000|2022-04-08 15:25:40|2130.88|2129.38|2131.32|2129.82|2131.33|2129.83|2130.87|2129.37|0
1649431550000|2022-04-08 15:25:50|2130.89|2129.39|2131.33|2129.83|2131.33|2129.83|2130.88|2129.38|0
1649431560000|2022-04-08 15:26:00|2131.32|2129.82|2131.33|2129.83|2131.33|2129.83|2131.32|2129.82|0
1649431570000|2022-04-08 15:26:10|2131.32|2129.82|2131.34|2129.84|2131.34|2129.84|2131.32|2129.82|0
1649431590000|2022-04-08 15:26:30|2131.78|2130.28|2131.34|2129.84|2131.78|2130.28|2131.34|2129.84|0
1649431620000|2022-04-08 15:27:00|2131.33|2129.83|2130.44|2128.94|2131.33|2129.83|2130.44|2128.94|2000
1649431630000|2022-04-08 15:27:10|2130.43|2128.93|2130.44|2128.94|2130.44|2128.94|2130.43|2128.93|0
1649431640000|2022-04-08 15:27:20|2130.43|2128.93|2130.88|2129.38|2130.88|2129.38|2129.99|2128.49|0
1649431650000|2022-04-08 15:27:30|2130.87|2129.37|2130.87|2129.37|2130.88|2129.38|2130.87|2129.37|0
1649431660000|2022-04-08 15:27:40|2130.88|2129.38|2131.33|2129.83|2131.33|2129.83|2130.88|2129.38|0
1649431670000|2022-04-08 15:27:50|2131.32|2129.82|2130.88|2129.38|2131.33|2129.83|2130.88|2129.38|965
1649431680000|2022-04-08 15:28:00|2130.87|2129.37|2130.87|2129.37|2130.88|2129.38|2130.87|2129.37|0
1649431690000|2022-04-08 15:28:10|2130.86|2129.36|2130.43|2128.93|2130.87|2129.37|2130.43|2128.93|0
1649431700000|2022-04-08 15:28:20|2129.99|2128.49|2129.99|2128.49|2130|2128.5|2129.99|2128.49|0
1649431710000|2022-04-08 15:28:30|2130|2128.5|2130|2128.5|2130.01|2128.51|2129.99|2128.49|0
1649431720000|2022-04-08 15:28:40|2130.01|2128.51|2130.45|2128.95|2130.45|2128.95|2130|2128.5|0
1649431730000|2022-04-08 15:28:50|2130.44|2128.94|2130.45|2128.95|2130.46|2128.96|2130.44|2128.94|0
1649431740000|2022-04-08 15:29:00|2129.14|2127.64|2129.58|2128.08|2129.58|2128.08|2129.13|2127.63|0
1649431750000|2022-04-08 15:29:10|2129.57|2128.07|2129.58|2128.08|2130.02|2128.52|2129.57|2128.07|0
1649431760000|2022-04-08 15:29:20|2130.02|2128.52|2129.14|2127.64|2130.02|2128.52|2129.14|2127.64|0
1649431770000|2022-04-08 15:29:30|2129.58|2128.08|2130.03|2128.53|2130.03|2128.53|2129.57|2128.07|0
1649431780000|2022-04-08 15:29:40|2130.02|2128.52|2130.47|2128.97|2130.47|2128.97|2130.02|2128.52|0
1649431790000|2022-04-08 15:29:50|2130.48|2128.98|2130.91|2129.41|2130.91|2129.41|2130.03|2128.53|0
1649431800000|2022-04-08 15:30:00|2130.92|2129.42|2130.91|2129.41|2130.92|2129.42|2130.47|2128.97|14
1649431810000|2022-04-08 15:30:10|2130.92|2129.42|2131.58|2130.18|2131.83|2130.43|2130.92|2129.42|1
1649431820000|2022-04-08 15:30:20|2131.33|2129.93|2131.33|2129.93|2132.08|2130.68|2131.33|2129.93|43
1649431830000|2022-04-08 15:30:30|2131.45|2130.05|2131.45|2130.05|2131.45|2130.05|2131.33|2129.93|40
1649431840000|2022-04-08 15:30:40|2131.33|2129.93|2131.33|2129.93|2131.45|2130.05|2131.33|2129.93|2
1649431850000|2022-04-08 15:30:50|2131.45|2130.05|2131.58|2130.18|2131.58|2130.18|2131.33|2129.93|8
1649431860000|2022-04-08 15:31:00|2131.95|2130.55|2131.95|2130.55|2131.95|2130.55|2131.95|2130.55|7
1649431870000|2022-04-08 15:31:10|2132.08|2130.68|2132.45|2131.05|2132.58|2131.18|2132.08|2130.68|0
1649431880000|2022-04-08 15:31:20|2132.33|2130.93|2132.33|2130.93|2132.33|2130.93|2132.2|2130.8|0
1649431890000|2022-04-08 15:31:30|2132.2|2130.8|2132.08|2130.68|2132.2|2130.8|2132.08|2130.68|9
1649431900000|2022-04-08 15:31:40|||||||||1378
1649431920000|2022-04-08 15:32:00|2132.2|2130.8|2132.45|2131.05|2132.45|2131.05|2132.2|2130.8|2
1649431930000|2022-04-08 15:32:10|2132.33|2130.93|2132.45|2131.05|2132.45|2131.05|2132.33|2130.93|7
1649431950000|2022-04-08 15:32:30|2132.58|2131.18|2133.08|2131.68|2133.08|2131.68|2132.45|2131.05|10
1649431960000|2022-04-08 15:32:40|||||||||7000
1649431980000|2022-04-08 15:33:00|2133.2|2131.8|2133.2|2131.8|2133.2|2131.8|2133.2|2131.8|0
1649431990000|2022-04-08 15:33:10|2133.58|2132.18|2133.95|2132.55|2134.08|2132.68|2133.58|2132.18|10
1649432000000|2022-04-08 15:33:20|2134.08|2132.68|2133.95|2132.55|2134.08|2132.68|2133.95|2132.55|1
1649432020000|2022-04-08 15:33:40|2133.83|2132.43|2133.83|2132.43|2133.83|2132.43|2133.83|2132.43|6
1649432030000|2022-04-08 15:33:50|2134.08|2132.68|2134.08|2132.68|2134.08|2132.68|2134.08|2132.68|8
1649432040000|2022-04-08 15:34:00|2134.2|2132.8|2133.95|2132.55|2134.2|2132.8|2133.95|2132.55|54
1649432050000|2022-04-08 15:34:10|2133.83|2132.43|2133.83|2132.43|2133.83|2132.43|2133.83|2132.43|10
1649432060000|2022-04-08 15:34:20|2133.58|2132.18|2133.2|2131.8|2133.58|2132.18|2133.2|2131.8|9
1649432070000|2022-04-08 15:34:30|2133.08|2131.68|2133.08|2131.68|2133.08|2131.68|2132.58|2131.18|13
1649432080000|2022-04-08 15:34:40|2132.83|2131.43|2132.7|2131.3|2132.95|2131.55|2132.7|2131.3|1
1649432090000|2022-04-08 15:34:50|2132.83|2131.43|2132.83|2131.43|2132.83|2131.43|2132.83|2131.43|0
1649432100000|2022-04-08 15:35:00|2133.33|2131.93|2133.58|2132.18|2133.7|2132.3|2132.95|2131.55|7
1649432120000|2022-04-08 15:35:20|||||||||3
1649432130000|2022-04-08 15:35:30|||||||||1375
1649432150000|2022-04-08 15:35:50|2133.33|2131.93|2132.95|2131.55|2133.33|2131.93|2132.95|2131.55|0
1649432160000|2022-04-08 15:36:00|2133.83|2132.43|2133.83|2132.43|2133.83|2132.43|2133.83|2132.43|13
1649432170000|2022-04-08 15:36:10|2133.7|2132.3|2132.95|2131.55|2133.7|2132.3|2132.95|2131.55|32
1649432180000|2022-04-08 15:36:20|2132.83|2131.43|2132.83|2131.43|2133.33|2131.93|2132.83|2131.43|6
1649432190000|2022-04-08 15:36:30|2132.7|2131.3|2132.58|2131.18|2132.7|2131.3|2132.2|2130.8|17
1649432200000|2022-04-08 15:36:40|2132.33|2130.93|2132.33|2130.93|2132.7|2131.3|2131.83|2130.43|5
1649432210000|2022-04-08 15:36:50|2132.45|2131.05|2132.58|2131.18|2132.58|2131.18|2132.45|2131.05|0
1649432220000|2022-04-08 15:37:00|2132.45|2131.05|2132.45|2131.05|2132.45|2131.05|2132.45|2131.05|0
1649432230000|2022-04-08 15:37:10|2132.33|2130.93|2132.33|2130.93|2132.33|2130.93|2132.33|2130.93|350
1649432240000|2022-04-08 15:37:20|2132.08|2130.68|2132.2|2130.8|2132.33|2130.93|2132.08|2130.68|354
1649432250000|2022-04-08 15:37:30|||||||||1
1649432270000|2022-04-08 15:37:50|2132.7|2131.3|2132.58|2131.18|2132.7|2131.3|2132.45|2131.05|2
1649432280000|2022-04-08 15:38:00|2132.7|2131.3|2132.58|2131.18|2132.7|2131.3|2132.58|2131.18|0
1649432300000|2022-04-08 15:38:20|2132.7|2131.3|2132.7|2131.3|2132.7|2131.3|2132.7|2131.3|1
1649432320000|2022-04-08 15:38:40|2132.58|2131.18|2132.58|2131.18|2132.58|2131.18|2132.58|2131.18|0
1649432330000|2022-04-08 15:38:50|2132.7|2131.3|2132.33|2130.93|2132.7|2131.3|2132.33|2130.93|3
1649432340000|2022-04-08 15:39:00|2132.2|2130.8|2132.7|2131.3|2132.7|2131.3|2132.2|2130.8|74
1649432350000|2022-04-08 15:39:10|2132.45|2131.05|2132.7|2131.3|2132.7|2131.3|2132.45|2131.05|1
1649432360000|2022-04-08 15:39:20|2133.08|2131.68|2132.95|2131.55|2133.08|2131.68|2132.83|2131.43|4
1649432370000|2022-04-08 15:39:30|2133.33|2131.93|2132.95|2131.55|2133.33|2131.93|2132.95|2131.55|21
1649432390000|2022-04-08 15:39:50|2132.7|2131.3|2132.83|2131.43|2132.83|2131.43|2132.7|2131.3|1375
1649432400000|2022-04-08 15:40:00|2132.95|2131.55|2132.95|2131.55|2132.95|2131.55|2132.95|2131.55|0
1649432410000|2022-04-08 15:40:10|2133.33|2131.93|2133.33|2131.93|2133.33|2131.93|2133.33|2131.93|0
1649432430000|2022-04-08 15:40:30|2132.7|2131.3|2133.33|2131.93|2133.33|2131.93|2132.7|2131.3|1
1649432450000|2022-04-08 15:40:50|2134.08|2132.68|2133.45|2132.05|2134.08|2132.68|2133.33|2131.93|2
1649432460000|2022-04-08 15:41:00|2133.58|2132.18|2133.58|2132.18|2133.58|2132.18|2133.58|2132.18|0
1649432510000|2022-04-08 15:41:50|||||||||1
1649432530000|2022-04-08 15:42:10|||||||||20
1649432550000|2022-04-08 15:42:30|2133.2|2131.8|2133.2|2131.8|2133.2|2131.8|2133.2|2131.8|0
1649432560000|2022-04-08 15:42:40|2133.08|2131.68|2133.33|2131.93|2133.33|2131.93|2133.08|2131.68|1
1649432570000|2022-04-08 15:42:50|2133.2|2131.8|2133.2|2131.8|2133.2|2131.8|2133.2|2131.8|0
1649432580000|2022-04-08 15:43:00|||||||||2
1649432630000|2022-04-08 15:43:50|2132.95|2131.55|2132.95|2131.55|2132.95|2131.55|2132.95|2131.55|2
1649432640000|2022-04-08 15:44:00|2132.7|2131.3|2132.58|2131.18|2132.7|2131.3|2132.58|2131.18|0
1649432650000|2022-04-08 15:44:10|2132.7|2131.3|2132.83|2131.43|2132.83|2131.43|2132.7|2131.3|1
1649432660000|2022-04-08 15:44:20|2133.7|2132.3|2133.95|2132.55|2133.95|2132.55|2133.58|2132.18|3
1649432670000|2022-04-08 15:44:30|2133.58|2132.18|2134.08|2132.68|2134.58|2133.18|2133.58|2132.18|13
1649432700000|2022-04-08 15:45:00|2133.33|2131.93|2132.83|2131.43|2133.33|2131.93|2132.7|2131.3|4
1649432730000|2022-04-08 15:45:30|||||||||1175
1649432740000|2022-04-08 15:45:40|2133.2|2131.8|2133.33|2131.93|2133.33|2131.93|2133.2|2131.8|0
1649432760000|2022-04-08 15:46:00|2133.2|2131.8|2133.2|2131.8|2133.2|2131.8|2133.2|2131.8|0
1649432810000|2022-04-08 15:46:50|2133.45|2132.05|2133.7|2132.3|2133.7|2132.3|2133.45|2132.05|0
1649432820000|2022-04-08 15:47:00|2134.08|2132.68|2134.08|2132.68|2134.08|2132.68|2134.08|2132.68|1
1649432840000|2022-04-08 15:47:20|2134.33|2132.93|2134.33|2132.93|2134.33|2132.93|2134.33|2132.93|0
1649432880000|2022-04-08 15:48:00|||||||||1
1649432890000|2022-04-08 15:48:10|2134.2|2132.8|2134.2|2132.8|2134.2|2132.8|2134.2|2132.8|0
1649432910000|2022-04-08 15:48:30|||||||||130
1649432960000|2022-04-08 15:49:20|||||||||1
1649432970000|2022-04-08 15:49:30|2133.95|2132.55|2133.7|2132.3|2133.95|2132.55|2133.7|2132.3|2
1649433010000|2022-04-08 15:50:10|2133.58|2132.18|2133.58|2132.18|2133.58|2132.18|2133.58|2132.18|2
1649433020000|2022-04-08 15:50:20|2133.7|2132.3|2133.7|2132.3|2133.7|2132.3|2133.7|2132.3|0
1649433030000|2022-04-08 15:50:30|2133.45|2132.05|2133.83|2132.43|2133.83|2132.43|2133.45|2132.05|4
1649433060000|2022-04-08 15:51:00|||||||||4133
1649433070000|2022-04-08 15:51:10|2133.95|2132.55|2133.95|2132.55|2133.95|2132.55|2133.95|2132.55|0
1649433170000|2022-04-08 15:52:50|2134.08|2132.68|2134.2|2132.8|2134.33|2132.93|2134.08|2132.68|62
1649433180000|2022-04-08 15:53:00|2133.95|2132.55|2133.95|2132.55|2133.95|2132.55|2133.95|2132.55|0
1649433190000|2022-04-08 15:53:10|2134.08|2132.68|2133.95|2132.55|2134.08|2132.68|2133.95|2132.55|4
1649433240000|2022-04-08 15:54:00|2133.83|2132.43|2133.45|2132.05|2133.83|2132.43|2133.45|2132.05|3
1649433250000|2022-04-08 15:54:10|||||||||350
1649433510000|2022-04-08 15:58:30|||||||||5
1649433520000|2022-04-08 15:58:40|2133.58|2132.18|2133.58|2132.18|2133.58|2132.18|2133.58|2132.18|0
1649433540000|2022-04-08 15:59:00|2133.45|2132.05|2133.45|2132.05|2133.45|2132.05|2133.45|2132.05|0
1649433590000|2022-04-08 15:59:50|2133.58|2132.18|2132.8|2131.3|2133.58|2132.18|2132.8|2131.3|4
1649433600000|2022-04-08 16:00:00|2132.82|2131.32|2133.46|2131.96|2133.53|2132.03|2132.82|2131.32|0
1649433610000|2022-04-08 16:00:10|2133.53|2132.03|2134.39|2132.89|2134.81|2133.31|2133.53|2132.03|0
1649433620000|2022-04-08 16:00:20|2134.53|2133.03|2134.1|2132.6|2134.81|2133.31|2133.96|2132.46|0
1649433630000|2022-04-08 16:00:30|2134.24|2132.74|2133.25|2131.75|2134.39|2132.89|2133.25|2131.75|0
1649433640000|2022-04-08 16:00:40|2133.11|2131.61|2133.39|2131.89|2133.53|2132.03|2132.97|2131.47|0
1649433650000|2022-04-08 16:00:50|2133.25|2131.75|2133.39|2131.89|2133.53|2132.03|2133.25|2131.75|0
1649433660000|2022-04-08 16:01:00|2133.32|2131.82|2133.68|2132.18|2133.68|2132.18|2133.11|2131.61|350
1649433670000|2022-04-08 16:01:10|2133.82|2132.32|2133.82|2132.32|2133.82|2132.32|2133.53|2132.03|350
1649433680000|2022-04-08 16:01:20|2133.74|2132.24|2133.68|2132.18|2133.96|2132.46|2133.39|2131.89|0
1649433690000|2022-04-08 16:01:30|2133.53|2132.03|2133.39|2131.89|2133.68|2132.18|2133.39|2131.89|0
1649433700000|2022-04-08 16:01:40|2133.25|2131.75|2133.39|2131.89|2133.39|2131.89|2132.82|2131.32|0
1649433710000|2022-04-08 16:01:50|2133.53|2132.03|2133.74|2132.24|2134.1|2132.6|2133.53|2132.03|0
1649433720000|2022-04-08 16:02:00|2133.68|2132.18|2133.25|2131.75|2133.68|2132.18|2133.25|2131.75|0
1649433730000|2022-04-08 16:02:10|2133.11|2131.61|2132.82|2131.32|2133.25|2131.75|2132.68|2131.18|0
1649433740000|2022-04-08 16:02:20|2132.75|2131.25|2133.25|2131.75|2133.25|2131.75|2132.75|2131.25|0
1649433750000|2022-04-08 16:02:30|2133.11|2131.61|2133.17|2131.67|2133.25|2131.75|2132.82|2131.32|0
1649433760000|2022-04-08 16:02:40|2133.03|2131.53|2133.03|2131.53|2133.17|2131.67|2132.88|2131.38|0
1649433770000|2022-04-08 16:02:50|2132.95|2131.45|2133.31|2131.81|2133.38|2131.88|2132.88|2131.38|0
1649433780000|2022-04-08 16:03:00|2133.45|2131.95|2133.45|2131.95|2133.59|2132.09|2133.17|2131.67|0
1649433790000|2022-04-08 16:03:10|2133.38|2131.88|2133.45|2131.95|2133.74|2132.24|2133.31|2131.81|0
1649433800000|2022-04-08 16:03:20|2133.17|2131.67|2133.45|2131.95|2133.59|2132.09|2133.17|2131.67|0
1649433810000|2022-04-08 16:03:30|2133.59|2132.09|2133.59|2132.09|2133.74|2132.24|2133.59|2132.09|0
1649433820000|2022-04-08 16:03:40|2133.66|2132.16|2133.74|2132.24|2133.88|2132.38|2133.45|2131.95|0
1649433830000|2022-04-08 16:03:50|2133.59|2132.09|2134.02|2132.52|2134.16|2132.66|2133.45|2131.95|0
1649433840000|2022-04-08 16:04:00|2134.3|2132.8|2134.45|2132.95|2134.59|2133.09|2134.3|2132.8|0
1649433850000|2022-04-08 16:04:10|2134.59|2133.09|2134.37|2132.87|2134.87|2133.37|2134.37|2132.87|0
1649433860000|2022-04-08 16:04:20|2134.45|2132.95|2134.45|2132.95|2134.73|2133.23|2134.3|2132.8|0
1649433870000|2022-04-08 16:04:30|2134.37|2132.87|2134.09|2132.59|2134.45|2132.95|2133.88|2132.38|0
1649433880000|2022-04-08 16:04:40|2134.02|2132.52|2133.88|2132.38|2134.16|2132.66|2133.74|2132.24|0
1649433890000|2022-04-08 16:04:50|2133.8|2132.3|2133.74|2132.24|2134.02|2132.52|2133.59|2132.09|0
1649433900000|2022-04-08 16:05:00|2133.88|2132.38|2133.59|2132.09|2134.02|2132.52|2133.45|2131.95|0
1649433910000|2022-04-08 16:05:10|2133.74|2132.24|2134.59|2133.09|2134.73|2133.23|2133.59|2132.09|0
1649433920000|2022-04-08 16:05:20|2134.73|2133.23|2134.16|2132.66|2134.73|2133.23|2134.02|2132.52|0
1649433930000|2022-04-08 16:05:30|2134.02|2132.52|2133.88|2132.38|2134.23|2132.73|2133.74|2132.24|0
1649433940000|2022-04-08 16:05:40|2134.02|2132.52|2133.88|2132.38|2134.02|2132.52|2133.88|2132.38|0
1649433950000|2022-04-08 16:05:50|2133.74|2132.24|2133.88|2132.38|2133.88|2132.38|2133.74|2132.24|0
1649433960000|2022-04-08 16:06:00|2133.59|2132.09|2133.31|2131.81|2133.59|2132.09|2133.31|2131.81|0
1649433970000|2022-04-08 16:06:10|2133.45|2131.95|2133.45|2131.95|2133.59|2132.09|2133.45|2131.95|0
1649433980000|2022-04-08 16:06:20|2133.31|2131.81|2133.31|2131.81|2133.45|2131.95|2133.31|2131.81|0
1649433990000|2022-04-08 16:06:30|2133.45|2131.95|2133.88|2132.38|2133.88|2132.38|2133.31|2131.81|0
1649434000000|2022-04-08 16:06:40|2134.02|2132.52|2134.09|2132.59|2134.16|2132.66|2133.74|2132.24|0
1649434010000|2022-04-08 16:06:50|2134.02|2132.52|2133.59|2132.09|2134.16|2132.66|2133.59|2132.09|0
1649434020000|2022-04-08 16:07:00|2133.31|2131.81|2133.31|2131.81|2133.52|2132.02|2133.17|2131.67|0
1649434030000|2022-04-08 16:07:10|2133.38|2131.88|2133.45|2131.95|2133.59|2132.09|2133.31|2131.81|0
1649434040000|2022-04-08 16:07:20|2133.59|2132.09|2133.31|2131.81|2133.74|2132.24|2133.31|2131.81|0
1649434050000|2022-04-08 16:07:30|2133.17|2131.67|2133.45|2131.95|2133.45|2131.95|2133.17|2131.67|0
1649434060000|2022-04-08 16:07:40|2133.38|2131.88|2132.46|2130.96|2133.38|2131.88|2132.46|2130.96|0
1649434070000|2022-04-08 16:07:50|2132.6|2131.1|2132.74|2131.24|2132.88|2131.38|2132.46|2130.96|0
1649434080000|2022-04-08 16:08:00|2132.6|2131.1|2132.17|2130.67|2132.6|2131.1|2131.89|2130.39|0
1649434090000|2022-04-08 16:08:10|2132.32|2130.82|2132.32|2130.82|2132.46|2130.96|2131.89|2130.39|0
1649434100000|2022-04-08 16:08:20|2132.17|2130.67|2132.32|2130.82|2132.32|2130.82|2132.03|2130.53|0
1649434110000|2022-04-08 16:08:30|2132.46|2130.96|2132.46|2130.96|2132.46|2130.96|2132.17|2130.67|0
1649434120000|2022-04-08 16:08:40|2132.32|2130.82|2133.17|2131.67|2133.17|2131.67|2132.32|2130.82|0
1649434130000|2022-04-08 16:08:50|2133.31|2131.81|2133.59|2132.09|2133.59|2132.09|2133.31|2131.81|0
1649434140000|2022-04-08 16:09:00|2133.74|2132.24|2134.3|2132.8|2134.3|2132.8|2133.74|2132.24|0
1649434150000|2022-04-08 16:09:10|2134.45|2132.95|2134.3|2132.8|2134.45|2132.95|2134.02|2132.52|0
1649434160000|2022-04-08 16:09:20|2134.23|2132.73|2133.88|2132.38|2134.23|2132.73|2133.59|2132.09|0
1649434170000|2022-04-08 16:09:30|2133.8|2132.3|2133.45|2131.95|2133.88|2132.38|2133.45|2131.95|0
1649434180000|2022-04-08 16:09:40|2133.24|2131.74|2133.03|2131.53|2133.24|2131.74|2132.88|2131.38|0
1649434190000|2022-04-08 16:09:50|2133.17|2131.67|2133.03|2131.53|2133.31|2131.81|2133.03|2131.53|0
1649434200000|2022-04-08 16:10:00|2132.88|2131.38|2133.17|2131.67|2133.31|2131.81|2132.74|2131.24|0
1649434210000|2022-04-08 16:10:10|2133.24|2131.74|2132.74|2131.24|2133.24|2131.74|2132.74|2131.24|0
1649434220000|2022-04-08 16:10:20|2132.88|2131.38|2132.6|2131.1|2132.88|2131.38|2132.32|2130.82|0
1649434230000|2022-04-08 16:10:30|2132.67|2131.17|2133.31|2131.81|2133.45|2131.95|2132.6|2131.1|0
1649434240000|2022-04-08 16:10:40|2133.17|2131.67|2133.59|2132.09|2133.59|2132.09|2133.17|2131.67|0
1649434250000|2022-04-08 16:10:50|2133.74|2132.24|2133.88|2132.38|2133.88|2132.38|2133.74|2132.24|0
1649434260000|2022-04-08 16:11:00|2134.02|2132.52|2134.09|2132.59|2134.3|2132.8|2134.02|2132.52|0
1649434270000|2022-04-08 16:11:10|2134.02|2132.52|2134.73|2133.23|2134.73|2133.23|2134.02|2132.52|0
1649434280000|2022-04-08 16:11:20|2134.87|2133.37|2134.59|2133.09|2135.01|2133.51|2134.59|2133.09|0
1649434290000|2022-04-08 16:11:30|2134.45|2132.95|2133.74|2132.24|2134.45|2132.95|2133.59|2132.09|0
1649434300000|2022-04-08 16:11:40|2133.66|2132.16|2133.59|2132.09|2134.02|2132.52|2133.45|2131.95|0
1649434310000|2022-04-08 16:11:50|2133.52|2132.02|2133.59|2132.09|2133.8|2132.3|2133.31|2131.81|0
1649434320000|2022-04-08 16:12:00|2133.31|2131.81|2133.31|2131.81|2133.45|2131.95|2133.17|2131.67|0
1649434330000|2022-04-08 16:12:10|2133.45|2131.95|2133.24|2131.74|2133.45|2131.95|2133.24|2131.74|0
1649434340000|2022-04-08 16:12:20|2133.17|2131.67|2132.88|2131.38|2133.31|2131.81|2132.74|2131.24|0
1649434350000|2022-04-08 16:12:30|2132.74|2131.24|2131.89|2130.39|2132.74|2131.24|2131.89|2130.39|0
1649434360000|2022-04-08 16:12:40|2131.75|2130.25|2132.1|2130.6|2132.46|2130.96|2131.61|2130.11|0
1649434370000|2022-04-08 16:12:50|2132.03|2130.53|2131.89|2130.39|2132.32|2130.82|2131.89|2130.39|0
1649434380000|2022-04-08 16:13:00|2131.82|2130.32|2131.89|2130.39|2132.03|2130.53|2131.75|2130.25|0
1649434390000|2022-04-08 16:13:10|2131.75|2130.25|2131.46|2129.96|2131.75|2130.25|2131.32|2129.82|0
1649434400000|2022-04-08 16:13:20|2131.32|2129.82|2131.46|2129.96|2131.61|2130.11|2131.32|2129.82|0
1649434410000|2022-04-08 16:13:30|2131.32|2129.82|2130.61|2129.11|2131.32|2129.82|2130.47|2128.97|0
1649434420000|2022-04-08 16:13:40|2130.68|2129.18|2130.76|2129.26|2130.9|2129.4|2130.33|2128.83|0
1649434430000|2022-04-08 16:13:50|2130.61|2129.11|2131.25|2129.75|2131.39|2129.89|2130.61|2129.11|0
1649434440000|2022-04-08 16:14:00|2131.32|2129.82|2131.61|2130.11|2131.61|2130.11|2131.18|2129.68|0
1649434450000|2022-04-08 16:14:10|2131.75|2130.25|2131.75|2130.25|2131.75|2130.25|2131.61|2130.11|0
1649434460000|2022-04-08 16:14:20|2132.03|2130.53|2132.17|2130.67|2132.17|2130.67|2131.89|2130.39|0
1649434470000|2022-04-08 16:14:30|2132.03|2130.53|2132.1|2130.6|2132.17|2130.67|2132.03|2130.53|0
1649434480000|2022-04-08 16:14:40|2132.03|2130.53|2132.32|2130.82|2132.32|2130.82|2132.03|2130.53|0
1649434490000|2022-04-08 16:14:50|2132.46|2130.96|2132.32|2130.82|2132.46|2130.96|2132.32|2130.82|0
1649434500000|2022-04-08 16:15:00|2132.46|2130.96|2132.32|2130.82|2132.67|2131.17|2132.17|2130.67|0
1649434510000|2022-04-08 16:15:10|2132.17|2130.67|2131.46|2129.96|2132.17|2130.67|2131.46|2129.96|0
1649434520000|2022-04-08 16:15:20|2131.53|2130.03|2131.61|2130.11|2131.75|2130.25|2131.46|2129.96|0
1649434530000|2022-04-08 16:15:30|2131.18|2129.68|2130.9|2129.4|2131.18|2129.68|2130.9|2129.4|0
1649434540000|2022-04-08 16:15:40|2131.18|2129.68|2131.18|2129.68|2131.32|2129.82|2131.04|2129.54|0
1649434550000|2022-04-08 16:15:50|2131.04|2129.54|2131.04|2129.54|2131.04|2129.54|2130.61|2129.11|0
1649434560000|2022-04-08 16:16:00|2131.18|2129.68|2131.04|2129.54|2131.18|2129.68|2130.9|2129.4|0
1649434570000|2022-04-08 16:16:10|2131.18|2129.68|2131.46|2129.96|2131.61|2130.11|2131.18|2129.68|0
1649434580000|2022-04-08 16:16:20|2131.61|2130.11|2131.89|2130.39|2131.89|2130.39|2131.46|2129.96|0
1649434590000|2022-04-08 16:16:30|2131.75|2130.25|2132.1|2130.6|2132.17|2130.67|2131.75|2130.25|0
1649434600000|2022-04-08 16:16:40|2132.03|2130.53|2132.03|2130.53|2132.46|2130.96|2131.89|2130.39|0
1649434610000|2022-04-08 16:16:50|2131.82|2130.32|2132.32|2130.82|2132.32|2130.82|2131.32|2129.82|0
1649434620000|2022-04-08 16:17:00|2132.17|2130.67|2132.17|2130.67|2132.46|2130.96|2132.03|2130.53|0
1649434630000|2022-04-08 16:17:10|2132.03|2130.53|2132.46|2130.96|2132.6|2131.1|2132.03|2130.53|0
1649434640000|2022-04-08 16:17:20|2132.6|2131.1|2132.88|2131.38|2132.88|2131.38|2132.6|2131.1|0
1649434650000|2022-04-08 16:17:30|2133.17|2131.67|2133.59|2132.09|2133.74|2132.24|2132.95|2131.45|0
1649434660000|2022-04-08 16:17:40|2133.74|2132.24|2133.95|2132.45|2134.16|2132.66|2133.74|2132.24|0
1649434670000|2022-04-08 16:17:50|2133.88|2132.38|2133.59|2132.09|2134.02|2132.52|2133.31|2131.81|0
1649434680000|2022-04-08 16:18:00|2133.45|2131.95|2133.17|2131.67|2133.59|2132.09|2133.17|2131.67|0
1649434690000|2022-04-08 16:18:10|2133.31|2131.81|2133.03|2131.53|2133.45|2131.95|2132.88|2131.38|0
1649434700000|2022-04-08 16:18:20|2133.17|2131.67|2133.24|2131.74|2133.31|2131.81|2133.03|2131.53|0
1649434710000|2022-04-08 16:18:30|2133.31|2131.81|2133.17|2131.67|2133.74|2132.24|2133.17|2131.67|0
1649434720000|2022-04-08 16:18:40|2133.03|2131.53|2133.74|2132.24|2133.74|2132.24|2133.03|2131.53|0
1649434730000|2022-04-08 16:18:50|2133.59|2132.09|2133.45|2131.95|2133.59|2132.09|2133.17|2131.67|0
1649434740000|2022-04-08 16:19:00|2133.38|2131.88|2133.88|2132.38|2133.88|2132.38|2133.38|2131.88|0
1649434750000|2022-04-08 16:19:10|2134.02|2132.52|2134.45|2132.95|2134.59|2133.09|2133.88|2132.38|0
1649434760000|2022-04-08 16:19:20|2134.59|2133.09|2135.01|2133.51|2135.01|2133.51|2134.59|2133.09|0
1649434770000|2022-04-08 16:19:30|2134.87|2133.37|2135.01|2133.51|2135.3|2133.8|2134.87|2133.37|0
1649434780000|2022-04-08 16:19:40|2134.94|2133.44|2134.59|2133.09|2135.01|2133.51|2134.45|2132.95|0
1649434790000|2022-04-08 16:19:50|2134.66|2133.16|2134.59|2133.09|2134.73|2133.23|2134.3|2132.8|0
1649434800000|2022-04-08 16:20:00|2134.45|2132.95|2134.8|2133.3|2134.8|2133.3|2134.45|2132.95|0
1649434810000|2022-04-08 16:20:10|2134.87|2133.37|2134.59|2133.09|2135.01|2133.51|2134.59|2133.09|0
1649434820000|2022-04-08 16:20:20|2134.73|2133.23|2134.59|2133.09|2134.73|2133.23|2134.45|2132.95|0
1649434830000|2022-04-08 16:20:30|2134.45|2132.95|2135.3|2133.8|2135.58|2134.08|2134.45|2132.95|0
1649434840000|2022-04-08 16:20:40|2135.16|2133.66|2134.73|2133.23|2135.3|2133.8|2134.66|2133.16|0
1649434850000|2022-04-08 16:20:50|2134.87|2133.37|2134.73|2133.23|2135.01|2133.51|2134.73|2133.23|0
1649434860000|2022-04-08 16:21:00|2134.87|2133.37|2135.01|2133.51|2135.3|2133.8|2134.73|2133.23|0
1649434870000|2022-04-08 16:21:10|2134.87|2133.37|2135.01|2133.51|2135.16|2133.66|2134.87|2133.37|0
1649434880000|2022-04-08 16:21:20|2135.16|2133.66|2135.44|2133.94|2135.44|2133.94|2135.16|2133.66|0
1649434890000|2022-04-08 16:21:30|2135.72|2134.22|2136.86|2135.36|2137|2135.5|2135.72|2134.22|0
1649434900000|2022-04-08 16:21:40|2137|2135.5|2136.64|2135.14|2137.21|2135.71|2136.43|2134.93|0
1649434910000|2022-04-08 16:21:50|2136.57|2135.07|2136.57|2135.07|2136.57|2135.07|2136.15|2134.65|0
1649434920000|2022-04-08 16:22:00|2136.72|2135.22|2136.43|2134.93|2136.72|2135.22|2136.15|2134.65|0
1649434930000|2022-04-08 16:22:10|2136.29|2134.79|2136.29|2134.79|2136.72|2135.22|2136.29|2134.79|0
1649434940000|2022-04-08 16:22:20|2136.15|2134.65|2136.36|2134.86|2136.57|2135.07|2136.15|2134.65|0
1649434950000|2022-04-08 16:22:30|2136.43|2134.93|2136.72|2135.22|2136.72|2135.22|2136.29|2134.79|0
1649434960000|2022-04-08 16:22:40|2136.86|2135.36|2136.57|2135.07|2136.86|2135.36|2136.57|2135.07|0
1649434970000|2022-04-08 16:22:50|2136.72|2135.22|2136.57|2135.07|2136.86|2135.36|2136.57|2135.07|0
1649434980000|2022-04-08 16:23:00|2136.72|2135.22|2136.01|2134.51|2136.72|2135.22|2136.01|2134.51|0
1649434990000|2022-04-08 16:23:10|2135.93|2134.43|2136.01|2134.51|2136.29|2134.79|2135.93|2134.43|0
1649435000000|2022-04-08 16:23:20|2135.93|2134.43|2136.15|2134.65|2136.15|2134.65|2135.86|2134.36|0
1649435010000|2022-04-08 16:23:30|2136.01|2134.51|2135.44|2133.94|2136.01|2134.51|2135.3|2133.8|0
1649435020000|2022-04-08 16:23:40|2135.3|2133.8|2135.3|2133.8|2135.44|2133.94|2135.16|2133.66|0
1649435030000|2022-04-08 16:23:50|2135.44|2133.94|2135.72|2134.22|2135.86|2134.36|2135.44|2133.94|0
1649435040000|2022-04-08 16:24:00|2135.58|2134.08|2135.58|2134.08|2135.72|2134.22|2135.44|2133.94|0
1649435050000|2022-04-08 16:24:10|2135.51|2134.01|2135.44|2133.94|2135.58|2134.08|2135.44|2133.94|0
1649435060000|2022-04-08 16:24:20|2135.51|2134.01|2135.86|2134.36|2135.86|2134.36|2135.44|2133.94|0
1649435070000|2022-04-08 16:24:30|2136.01|2134.51|2136.29|2134.79|2136.29|2134.79|2135.86|2134.36|0
1649435080000|2022-04-08 16:24:40|2136.15|2134.65|2136.29|2134.79|2136.43|2134.93|2136.15|2134.65|0
1649435090000|2022-04-08 16:24:50|2136.43|2134.93|2136.57|2135.07|2136.72|2135.22|2136.29|2134.79|0
1649435100000|2022-04-08 16:25:00|2136.72|2135.22|2136.57|2135.07|2136.86|2135.36|2136.29|2134.79|0
1649435110000|2022-04-08 16:25:10|2136.43|2134.93|2136.57|2135.07|2136.72|2135.22|2136.43|2134.93|0
1649435120000|2022-04-08 16:25:20|2136.72|2135.22|2136.86|2135.36|2136.86|2135.36|2136.72|2135.22|0
1649435130000|2022-04-08 16:25:30|2136.72|2135.22|2136.72|2135.22|2137|2135.5|2136.72|2135.22|0
1649435140000|2022-04-08 16:25:40|2136.86|2135.36|2137.85|2136.35|2137.92|2136.42|2136.72|2135.22|0
1649435150000|2022-04-08 16:25:50|2137.71|2136.21|2137.85|2136.35|2137.99|2136.49|2137.57|2136.07|0
1649435160000|2022-04-08 16:26:00|2137.99|2136.49|2137.57|2136.07|2137.99|2136.49|2137.57|2136.07|0
1649435170000|2022-04-08 16:26:10|2137.28|2135.78|2137.43|2135.93|2137.43|2135.93|2137.28|2135.78|0
1649435180000|2022-04-08 16:26:20|2137.28|2135.78|2137.14|2135.64|2137.28|2135.78|2136.86|2135.36|0
1649435190000|2022-04-08 16:26:30|2137.28|2135.78|2137.28|2135.78|2137.28|2135.78|2137|2135.5|0
1649435200000|2022-04-08 16:26:40|2137.43|2135.93|2137.43|2135.93|2137.57|2136.07|2137.28|2135.78|0
1649435210000|2022-04-08 16:26:50|2137.35|2135.85|2137.85|2136.35|2137.99|2136.49|2137.35|2135.85|0
1649435220000|2022-04-08 16:27:00|2137.99|2136.49|2137.57|2136.07|2137.99|2136.49|2137.57|2136.07|0
1649435230000|2022-04-08 16:27:10|2137.71|2136.21|2137.71|2136.21|2137.99|2136.49|2137.57|2136.07|0
1649435240000|2022-04-08 16:27:20|2137.85|2136.35|2137.57|2136.07|2137.85|2136.35|2137.57|2136.07|0
1649435250000|2022-04-08 16:27:30|2137.71|2136.21|2137.99|2136.49|2137.99|2136.49|2137.71|2136.21|0
1649435260000|2022-04-08 16:27:40|2137.85|2136.35|2137.78|2136.28|2137.99|2136.49|2137.71|2136.21|0
1649435270000|2022-04-08 16:27:50|2137.71|2136.21|2137.85|2136.35|2137.85|2136.35|2137.64|2136.14|0
1649435280000|2022-04-08 16:28:00|2137.71|2136.21|2137.71|2136.21|2137.85|2136.35|2137.71|2136.21|0
1649435290000|2022-04-08 16:28:10|2137.57|2136.07|2137.71|2136.21|2137.85|2136.35|2137.57|2136.07|0
1649435300000|2022-04-08 16:28:20|2137.85|2136.35|2137.85|2136.35|2137.99|2136.49|2137.71|2136.21|0
1649435310000|2022-04-08 16:28:30|2137.99|2136.49|2138.42|2136.92|2138.42|2136.92|2137.85|2136.35|0
1649435320000|2022-04-08 16:28:40|2138.28|2136.78|2138.85|2137.35|2139.13|2137.63|2137.99|2136.49|0
1649435330000|2022-04-08 16:28:50|2138.99|2137.49|2138.42|2136.92|2138.99|2137.49|2138.28|2136.78|0
1649435340000|2022-04-08 16:29:00|2138.56|2137.06|2138.85|2137.35|2138.85|2137.35|2138.56|2137.06|0
1649435350000|2022-04-08 16:29:10|2138.99|2137.49|2138.99|2137.49|2138.99|2137.49|2138.85|2137.35|0
1649435360000|2022-04-08 16:29:20|2138.56|2137.06|2138.56|2137.06|2138.7|2137.2|2138.56|2137.06|0
1649435370000|2022-04-08 16:29:30|2138.35|2136.85|2138.28|2136.78|2138.56|2137.06|2138.28|2136.78|0
1649435380000|2022-04-08 16:29:40|2138.35|2136.85|2138.14|2136.64|2138.42|2136.92|2138.14|2136.64|0
1649435390000|2022-04-08 16:29:50|2138.2|2136.7|2137.99|2136.49|2138.28|2136.78|2137.85|2136.35|0
1649435400000|2022-04-08 16:30:00|2137.85|2136.35|2137.71|2136.21|2138.14|2136.64|2137.71|2136.21|0
1649435410000|2022-04-08 16:30:10|2137.57|2136.07|2137.57|2136.07|2137.85|2136.35|2137.57|2136.07|0
1649435420000|2022-04-08 16:30:20|2137.71|2136.21|2137.21|2135.71|2137.71|2136.21|2137.14|2135.64|0
1649435430000|2022-04-08 16:30:30|2137.14|2135.64|2137.28|2135.78|2137.43|2135.93|2137.14|2135.64|0
1649435440000|2022-04-08 16:30:40|2136.86|2135.36|2137.14|2135.64|2137.28|2135.78|2136.86|2135.36|0
1649435450000|2022-04-08 16:30:50|2137.28|2135.78|2137|2135.5|2137.43|2135.93|2137|2135.5|0
1649435460000|2022-04-08 16:31:00|2136.86|2135.36|2137|2135.5|2137.14|2135.64|2136.72|2135.22|0
1649435470000|2022-04-08 16:31:10|2136.86|2135.36|2136.43|2134.93|2136.86|2135.36|2136.29|2134.79|0
1649435480000|2022-04-08 16:31:20|2136.29|2134.79|2136.29|2134.79|2136.36|2134.86|2136.01|2134.51|0
1649435490000|2022-04-08 16:31:30|2135.72|2134.22|2135.16|2133.66|2135.72|2134.22|2134.73|2133.23|0
1649435500000|2022-04-08 16:31:40|2135.3|2133.8|2135.86|2134.36|2136.15|2134.65|2135.3|2133.8|0
1649435510000|2022-04-08 16:31:50|2136.01|2134.51|2135.72|2134.22|2136.01|2134.51|2135.44|2133.94|0
1649435520000|2022-04-08 16:32:00|2135.86|2134.36|2135.86|2134.36|2136.01|2134.51|2135.72|2134.22|0
1649435530000|2022-04-08 16:32:10|2135.72|2134.22|2135.86|2134.36|2136.01|2134.51|2135.72|2134.22|0
1649435540000|2022-04-08 16:32:20|2136.01|2134.51|2135.86|2134.36|2136.01|2134.51|2135.72|2134.22|0
1649435550000|2022-04-08 16:32:30|2135.58|2134.08|2135.01|2133.51|2135.58|2134.08|2135.01|2133.51|0
1649435560000|2022-04-08 16:32:40|2135.16|2133.66|2134.59|2133.09|2135.16|2133.66|2134.3|2132.8|0
1649435570000|2022-04-08 16:32:50|2134.45|2132.95|2134.51|2133.01|2134.59|2133.09|2134.16|2132.66|0
1649435580000|2022-04-08 16:33:00|2134.59|2133.09|2134.16|2132.66|2134.73|2133.23|2133.88|2132.38|0
1649435590000|2022-04-08 16:33:10|2134.09|2132.59|2134.3|2132.8|2134.45|2132.95|2134.02|2132.52|0
1649435600000|2022-04-08 16:33:20|2134.37|2132.87|2134.59|2133.09|2134.73|2133.23|2134.37|2132.87|0
1649435610000|2022-04-08 16:33:30|2134.73|2133.23|2135.16|2133.66|2135.3|2133.8|2134.73|2133.23|0
1649435620000|2022-04-08 16:33:40|2135.01|2133.51|2135.16|2133.66|2135.3|2133.8|2135.01|2133.51|0
1649435630000|2022-04-08 16:33:50|2135.22|2133.72|2135.16|2133.66|2135.22|2133.72|2135.01|2133.51|0
1649435640000|2022-04-08 16:34:00|2135.08|2133.58|2135.3|2133.8|2135.3|2133.8|2135.08|2133.58|0
1649435650000|2022-04-08 16:34:10|2135.16|2133.66|2134.59|2133.09|2135.3|2133.8|2134.59|2133.09|0
1649435660000|2022-04-08 16:34:20|2134.73|2133.23|2134.87|2133.37|2134.87|2133.37|2134.59|2133.09|0
1649435670000|2022-04-08 16:34:30|2135.01|2133.51|2134.73|2133.23|2135.01|2133.51|2134.73|2133.23|0
1649435680000|2022-04-08 16:34:40|2134.87|2133.37|2134.87|2133.37|2134.87|2133.37|2134.73|2133.23|0
1649435690000|2022-04-08 16:34:50|2134.73|2133.23|2134.73|2133.23|2134.73|2133.23|2134.3|2132.8|0
1649435700000|2022-04-08 16:35:00|2134.87|2133.37|2135.16|2133.66|2135.16|2133.66|2134.87|2133.37|0
1649435710000|2022-04-08 16:35:10|2135.3|2133.8|2135.44|2133.94|2135.44|2133.94|2135.16|2133.66|0
1649435720000|2022-04-08 16:35:20|2135.3|2133.8|2134.87|2133.37|2135.3|2133.8|2134.8|2133.3|0
1649435730000|2022-04-08 16:35:30|2134.94|2133.44|2134.94|2133.44|2135.16|2133.66|2134.87|2133.37|0
1649435740000|2022-04-08 16:35:40|2135.01|2133.51|2134.87|2133.37|2135.01|2133.51|2134.87|2133.37|0
1649435750000|2022-04-08 16:35:50|2134.59|2133.09|2134.45|2132.95|2134.59|2133.09|2134.16|2132.66|0
1649435760000|2022-04-08 16:36:00|2134.59|2133.09|2134.59|2133.09|2134.73|2133.23|2134.37|2132.87|0
1649435770000|2022-04-08 16:36:10|2134.45|2132.95|2134.73|2133.23|2134.87|2133.37|2134.45|2132.95|0
1649435780000|2022-04-08 16:36:20|2134.66|2133.16|2134.87|2133.37|2134.87|2133.37|2134.51|2133.01|0
1649435790000|2022-04-08 16:36:30|2135.01|2133.51|2135.01|2133.51|2135.01|2133.51|2134.73|2133.23|0
1649435800000|2022-04-08 16:36:40|2135.16|2133.66|2135.16|2133.66|2135.3|2133.8|2135.01|2133.51|0
1649435810000|2022-04-08 16:36:50|2135.3|2133.8|2135.22|2133.72|2135.3|2133.8|2135.01|2133.51|0
1649435820000|2022-04-08 16:37:00|2135.3|2133.8|2135.16|2133.66|2135.3|2133.8|2135.01|2133.51|0
1649435830000|2022-04-08 16:37:10|2135.3|2133.8|2135.3|2133.8|2135.3|2133.8|2135.16|2133.66|0
1649435840000|2022-04-08 16:37:20|2135.16|2133.66|2134.8|2133.3|2135.3|2133.8|2134.73|2133.23|0
1649435850000|2022-04-08 16:37:30|2134.73|2133.23|2134.87|2133.37|2134.87|2133.37|2134.45|2132.95|0
1649435860000|2022-04-08 16:37:40|2134.94|2133.44|2134.94|2133.44|2135.01|2133.51|2134.87|2133.37|0
1649435870000|2022-04-08 16:37:50|2134.87|2133.37|2135.01|2133.51|2135.01|2133.51|2134.87|2133.37|0
1649435880000|2022-04-08 16:38:00|2134.87|2133.37|2135.3|2133.8|2135.3|2133.8|2134.87|2133.37|0
1649435890000|2022-04-08 16:38:10|2135.44|2133.94|2135.58|2134.08|2135.58|2134.08|2135.44|2133.94|0
1649435900000|2022-04-08 16:38:20|2135.44|2133.94|2134.87|2133.37|2135.58|2134.08|2134.59|2133.09|0
1649435910000|2022-04-08 16:38:30|2135.01|2133.51|2135.44|2133.94|2135.44|2133.94|2134.87|2133.37|0
1649435920000|2022-04-08 16:38:40|2135.58|2134.08|2135.44|2133.94|2135.58|2134.08|2135.44|2133.94|0
1649435930000|2022-04-08 16:38:50|2135.51|2134.01|2135.44|2133.94|2135.58|2134.08|2135.3|2133.8|0
1649435940000|2022-04-08 16:39:00|2135.58|2134.08|2135.58|2134.08|2135.86|2134.36|2135.51|2134.01|0
1649435950000|2022-04-08 16:39:10|2135.72|2134.22|2135.44|2133.94|2135.86|2134.36|2135.44|2133.94|0
1649435960000|2022-04-08 16:39:20|2135.37|2133.87|2135.65|2134.15|2135.72|2134.22|2135.3|2133.8|0
1649435970000|2022-04-08 16:39:30|2135.58|2134.08|2136.01|2134.51|2136.01|2134.51|2135.58|2134.08|0
1649435980000|2022-04-08 16:39:40|2135.86|2134.36|2135.86|2134.36|2135.86|2134.36|2135.72|2134.22|0
1649436000000|2022-04-08 16:40:00|2136.01|2134.51|2135.72|2134.22|2136.01|2134.51|2135.72|2134.22|0
1649436010000|2022-04-08 16:40:10|2135.58|2134.08|2135.58|2134.08|2135.72|2134.22|2135.37|2133.87|0
1649436020000|2022-04-08 16:40:20|2135.44|2133.94|2135.16|2133.66|2135.51|2134.01|2135.16|2133.66|0
1649436030000|2022-04-08 16:40:30|2135.3|2133.8|2135.72|2134.22|2136.01|2134.51|2135.3|2133.8|0
1649436040000|2022-04-08 16:40:40|2135.79|2134.29|2135.86|2134.36|2135.86|2134.36|2135.72|2134.22|0
1649436050000|2022-04-08 16:40:50|2136.01|2134.51|2136.15|2134.65|2136.15|2134.65|2135.86|2134.36|0
1649436060000|2022-04-08 16:41:00|2136.29|2134.79|2136.43|2134.93|2136.43|2134.93|2136.29|2134.79|0
1649436070000|2022-04-08 16:41:10|2136.29|2134.79|2136.43|2134.93|2136.43|2134.93|2136.15|2134.65|0
1649436080000|2022-04-08 16:41:20|2136.57|2135.07|2136.57|2135.07|2137|2135.5|2136.57|2135.07|0
1649436090000|2022-04-08 16:41:30|2136.29|2134.79|2135.86|2134.36|2136.29|2134.79|2135.86|2134.36|0
1649436100000|2022-04-08 16:41:40|2136.01|2134.51|2135.93|2134.43|2136.29|2134.79|2135.86|2134.36|0
1649436110000|2022-04-08 16:41:50|2135.86|2134.36|2135.72|2134.22|2136.01|2134.51|2135.72|2134.22|0
1649436120000|2022-04-08 16:42:00|2135.79|2134.29|2136.01|2134.51|2136.15|2134.65|2135.79|2134.29|0
1649436130000|2022-04-08 16:42:10|2135.86|2134.36|2136.36|2134.86|2136.43|2134.93|2135.86|2134.36|0
1649436140000|2022-04-08 16:42:20|2136.43|2134.93|2135.44|2133.94|2136.57|2135.07|2135.3|2133.8|0
1649436150000|2022-04-08 16:42:30|2135.3|2133.8|2135.58|2134.08|2135.58|2134.08|2135.16|2133.66|0
1649436160000|2022-04-08 16:42:40|2135.51|2134.01|2135.72|2134.22|2136.15|2134.65|2135.51|2134.01|0
1649436170000|2022-04-08 16:42:50|2135.79|2134.29|2135.79|2134.29|2135.86|2134.36|2135.72|2134.22|0
1649436180000|2022-04-08 16:43:00|2135.86|2134.36|2135.16|2133.66|2135.86|2134.36|2135.16|2133.66|0
1649436190000|2022-04-08 16:43:10|2135.08|2133.58|2134.87|2133.37|2135.16|2133.66|2134.87|2133.37|0
1649436200000|2022-04-08 16:43:20|2134.73|2133.23|2135.01|2133.51|2135.01|2133.51|2134.59|2133.09|0
1649436210000|2022-04-08 16:43:30|2134.87|2133.37|2134.59|2133.09|2135.01|2133.51|2134.59|2133.09|0
1649436220000|2022-04-08 16:43:40|2134.73|2133.23|2134.73|2133.23|2134.87|2133.37|2134.59|2133.09|0
1649436230000|2022-04-08 16:43:50|2134.87|2133.37|2135.01|2133.51|2135.01|2133.51|2134.73|2133.23|0
1649436240000|2022-04-08 16:44:00|2134.8|2133.3|2134.73|2133.23|2134.87|2133.37|2134.59|2133.09|0
1649436250000|2022-04-08 16:44:10|2134.8|2133.3|2135.58|2134.08|2135.72|2134.22|2134.8|2133.3|0
1649436260000|2022-04-08 16:44:20|2135.44|2133.94|2135.32|2133.82|2135.6|2134.1|2135.18|2133.68|0
1649436270000|2022-04-08 16:44:30|2135.24|2133.74|2135.18|2133.68|2135.32|2133.82|2135.18|2133.68|0
1649436280000|2022-04-08 16:44:40|2135.32|2133.82|2135.32|2133.82|2135.32|2133.82|2135.18|2133.68|0
1649436290000|2022-04-08 16:44:50|2135.18|2133.68|2135.03|2133.53|2135.18|2133.68|2134.89|2133.39|0
1649436300000|2022-04-08 16:45:00|2134.89|2133.39|2135.18|2133.68|2135.18|2133.68|2134.89|2133.39|0
1649436310000|2022-04-08 16:45:10|2135.1|2133.6|2134.75|2133.25|2135.18|2133.68|2134.47|2132.97|0
1649436320000|2022-04-08 16:45:20|2134.61|2133.11|2134.89|2133.39|2135.03|2133.53|2134.61|2133.11|0
1649436330000|2022-04-08 16:45:30|2135.03|2133.53|2135.32|2133.82|2135.6|2134.1|2134.89|2133.39|0
1649436340000|2022-04-08 16:45:40|2135.39|2133.89|2135.88|2134.38|2136.03|2134.53|2135.32|2133.82|0
1649436350000|2022-04-08 16:45:50|2135.95|2134.45|2135.46|2133.96|2135.95|2134.45|2135.46|2133.96|0
1649436360000|2022-04-08 16:46:00|2135.32|2133.82|2135.6|2134.1|2135.6|2134.1|2135.32|2133.82|0
1649436370000|2022-04-08 16:46:10|2135.46|2133.96|2135.46|2133.96|2135.6|2134.1|2135.46|2133.96|0
1649436380000|2022-04-08 16:46:20|2135.39|2133.89|2135.03|2133.53|2135.39|2133.89|2135.03|2133.53|0
1649436390000|2022-04-08 16:46:30|2135.1|2133.6|2135.03|2133.53|2135.18|2133.68|2134.89|2133.39|0
1649436400000|2022-04-08 16:46:40|2135.1|2133.6|2135.24|2133.74|2135.32|2133.82|2135.03|2133.53|0
1649436410000|2022-04-08 16:46:50|2135.18|2133.68|2135.24|2133.74|2135.32|2133.82|2135.03|2133.53|0
1649436420000|2022-04-08 16:47:00|2135.32|2133.82|2135.24|2133.74|2135.32|2133.82|2135.18|2133.68|0
1649436430000|2022-04-08 16:47:10|2135.32|2133.82|2134.61|2133.11|2135.32|2133.82|2134.61|2133.11|0
1649436440000|2022-04-08 16:47:20|2134.75|2133.25|2134.58|2133.08|2134.89|2133.39|2134.58|2133.08|0
1649436450000|2022-04-08 16:47:30|2134.44|2132.94|2134.86|2133.36|2134.86|2133.36|2134.44|2132.94|0
1649436460000|2022-04-08 16:47:40|2134.72|2133.22|2134.72|2133.22|2134.72|2133.22|2134.58|2133.08|0
1649436470000|2022-04-08 16:47:50|2134.58|2133.08|2134.44|2132.94|2134.65|2133.15|2134.44|2132.94|0
1649436480000|2022-04-08 16:48:00|2134.58|2133.08|2134.15|2132.65|2134.72|2133.22|2134.15|2132.65|0
1649436490000|2022-04-08 16:48:10|2133.73|2132.23|2133.58|2132.08|2133.87|2132.37|2133.51|2132.01|0
1649436500000|2022-04-08 16:48:20|2133.65|2132.15|2133.57|2132.07|2133.87|2132.37|2133.44|2131.94|0
1649436510000|2022-04-08 16:48:30|2133.72|2132.22|2133.52|2132.02|2133.82|2132.32|2133.52|2132.02|0
1649436520000|2022-04-08 16:48:40|2133.38|2131.88|2133.67|2132.17|2133.81|2132.31|2133.38|2131.88|0
1649436530000|2022-04-08 16:48:50|2133.81|2132.31|2133.95|2132.45|2134.16|2132.66|2133.81|2132.31|0
1649436540000|2022-04-08 16:49:00|2134.09|2132.59|2133.52|2132.02|2134.09|2132.59|2133.38|2131.88|0
1649436550000|2022-04-08 16:49:10|2133.59|2132.09|2133.52|2132.02|2133.59|2132.09|2133.24|2131.74|0
1649436560000|2022-04-08 16:49:20|2133.38|2131.88|2133.52|2132.02|2133.52|2132.02|2133.38|2131.88|0
1649436570000|2022-04-08 16:49:30|2133.67|2132.17|2133.38|2131.88|2133.67|2132.17|2133.38|2131.88|0
1649436580000|2022-04-08 16:49:40|2133.24|2131.74|2133.02|2131.52|2133.24|2131.74|2132.96|2131.46|0
1649436590000|2022-04-08 16:49:50|2132.96|2131.46|2133.38|2131.88|2133.38|2131.88|2132.96|2131.46|0
1649436600000|2022-04-08 16:50:00|2133.31|2131.81|2133.52|2132.02|2133.52|2132.02|2133.1|2131.6|0
1649436610000|2022-04-08 16:50:10|2133.67|2132.17|2133.38|2131.88|2133.67|2132.17|2133.1|2131.6|0
1649436620000|2022-04-08 16:50:20|2133.52|2132.02|2133.38|2131.88|2133.52|2132.02|2133.24|2131.74|0
1649436630000|2022-04-08 16:50:30|2133.52|2132.02|2133.52|2132.02|2133.52|2132.02|2133.38|2131.88|0
1649436640000|2022-04-08 16:50:40|2133.73|2132.23|2133.38|2131.88|2133.73|2132.23|2133.38|2131.88|0
1649436650000|2022-04-08 16:50:50|2133.52|2132.02|2133.38|2131.88|2133.52|2132.02|2133.24|2131.74|0
1649436660000|2022-04-08 16:51:00|2133.31|2131.81|2133.24|2131.74|2133.31|2131.81|2133.1|2131.6|0
1649436670000|2022-04-08 16:51:10|2133.1|2131.6|2132.67|2131.17|2133.24|2131.74|2132.67|2131.17|0
1649436680000|2022-04-08 16:51:20|2132.6|2131.1|2132.81|2131.31|2132.96|2131.46|2132.53|2131.03|0
1649436690000|2022-04-08 16:51:30|2132.67|2131.17|2132.67|2131.17|2132.81|2131.31|2132.53|2131.03|0
1649436700000|2022-04-08 16:51:40|2132.53|2131.03|2132.53|2131.03|2132.81|2131.31|2132.53|2131.03|0
1649436710000|2022-04-08 16:51:50|2132.67|2131.17|2132.67|2131.17|2132.67|2131.17|2132.67|2131.17|0
1649436720000|2022-04-08 16:52:00|2132.81|2131.31|2132.96|2131.46|2133.24|2131.74|2132.81|2131.31|0
1649436730000|2022-04-08 16:52:10|2133.02|2131.52|2133.1|2131.6|2133.1|2131.6|2132.96|2131.46|0
1649436740000|2022-04-08 16:52:20|2133.24|2131.74|2133.95|2132.45|2134.09|2132.59|2133.1|2131.6|0
1649436750000|2022-04-08 16:52:30|2133.81|2132.31|2134.38|2132.88|2134.52|2133.02|2133.81|2132.31|0
1649436760000|2022-04-08 16:52:40|2134.3|2132.8|2134.23|2132.73|2134.38|2132.88|2134.09|2132.59|0
1649436770000|2022-04-08 16:52:50|2134.38|2132.88|2135.23|2133.73|2135.23|2133.73|2134.38|2132.88|0
1649436780000|2022-04-08 16:53:00|2135.37|2133.87|2135.51|2134.01|2135.51|2134.01|2135.23|2133.73|0
1649436790000|2022-04-08 16:53:10|2135.65|2134.15|2135.94|2134.44|2135.94|2134.44|2135.51|2134.01|0
1649436800000|2022-04-08 16:53:20|2135.86|2134.36|2135.24|2133.74|2135.86|2134.36|2135.1|2133.6|0
1649436810000|2022-04-08 16:53:30|2135.1|2133.6|2135.1|2133.6|2135.24|2133.74|2135.1|2133.6|0
1649436820000|2022-04-08 16:53:40|2134.88|2133.38|2135.02|2133.52|2135.02|2133.52|2134.53|2133.03|0
1649436830000|2022-04-08 16:53:50|2134.95|2133.45|2134.81|2133.31|2135.1|2133.6|2134.81|2133.31|0
1649436840000|2022-04-08 16:54:00|2134.67|2133.17|2135.24|2133.74|2135.24|2133.74|2134.53|2133.03|0
1649436850000|2022-04-08 16:54:10|2135.38|2133.88|2135.52|2134.02|2135.52|2134.02|2135.24|2133.74|0
1649436860000|2022-04-08 16:54:20|2135.66|2134.16|2135.95|2134.45|2135.95|2134.45|2135.52|2134.02|0
1649436870000|2022-04-08 16:54:30|2135.87|2134.37|2135.52|2134.02|2135.87|2134.37|2135.45|2133.95|0
1649436880000|2022-04-08 16:54:40|2135.66|2134.16|2135.66|2134.16|2135.66|2134.16|2135.38|2133.88|0
1649436890000|2022-04-08 16:54:50|2135.52|2134.02|2135.38|2133.88|2135.66|2134.16|2135.38|2133.88|0
1649436900000|2022-04-08 16:55:00|2135.24|2133.74|2135.38|2133.88|2135.38|2133.88|2135.1|2133.6|0
1649436910000|2022-04-08 16:55:10|2135.45|2133.95|2135.52|2134.02|2135.52|2134.02|2135.16|2133.66|0
1649436920000|2022-04-08 16:55:20|2135.8|2134.3|2135.8|2134.3|2135.87|2134.37|2135.8|2134.3|0
1649436930000|2022-04-08 16:55:30|2135.66|2134.16|2135.38|2133.88|2135.66|2134.16|2135.38|2133.88|0
1649436940000|2022-04-08 16:55:40|2135.45|2133.95|2135.38|2133.88|2135.52|2134.02|2135.24|2133.74|0
1649436950000|2022-04-08 16:55:50|2135.52|2134.02|2135.52|2134.02|2135.66|2134.16|2135.38|2133.88|0
1649436960000|2022-04-08 16:56:00|2135.38|2133.88|2135.24|2133.74|2135.38|2133.88|2134.95|2133.45|0
1649436970000|2022-04-08 16:56:10|2135.31|2133.81|2135.8|2134.3|2135.8|2134.3|2135.16|2133.66|0
1649436980000|2022-04-08 16:56:20|2135.66|2134.16|2135.95|2134.45|2135.95|2134.45|2135.66|2134.16|0
1649436990000|2022-04-08 16:56:30|2136.01|2134.51|2135.24|2133.74|2136.09|2134.59|2135.24|2133.74|0
1649437000000|2022-04-08 16:56:40|2135.1|2133.6|2135.38|2133.88|2135.38|2133.88|2135.1|2133.6|0
1649437010000|2022-04-08 16:56:50|2135.31|2133.81|2135.24|2133.74|2135.38|2133.88|2135.1|2133.6|0
1649437020000|2022-04-08 16:57:00|2135.38|2133.88|2135.8|2134.3|2135.8|2134.3|2135.38|2133.88|0
1649437030000|2022-04-08 16:57:10|2136.09|2134.59|2135.95|2134.45|2136.09|2134.59|2135.8|2134.3|0
1649437040000|2022-04-08 16:57:20|2136.01|2134.51|2135.95|2134.45|2136.23|2134.73|2135.95|2134.45|0
1649437050000|2022-04-08 16:57:30|2136.01|2134.51|2136.37|2134.87|2136.37|2134.87|2135.95|2134.45|0
1649437060000|2022-04-08 16:57:40|2136.23|2134.73|2135.95|2134.45|2136.23|2134.73|2135.95|2134.45|0
1649437070000|2022-04-08 16:57:50|2135.8|2134.3|2136.09|2134.59|2136.09|2134.59|2135.66|2134.16|0
1649437080000|2022-04-08 16:58:00|2136.16|2134.66|2135.95|2134.45|2136.16|2134.66|2135.95|2134.45|0
1649437090000|2022-04-08 16:58:10|2136.09|2134.59|2136.23|2134.73|2136.37|2134.87|2136.09|2134.59|0
1649437100000|2022-04-08 16:58:20|2136.09|2134.59|2135.95|2134.45|2136.09|2134.59|2135.95|2134.45|0
1649437110000|2022-04-08 16:58:30|2136.09|2134.59|2136.66|2135.16|2136.66|2135.16|2136.09|2134.59|0
1649437120000|2022-04-08 16:58:40|2136.8|2135.3|2136.8|2135.3|2136.8|2135.3|2136.66|2135.16|0
1649437130000|2022-04-08 16:58:50|2136.66|2135.16|2136.51|2135.01|2136.66|2135.16|2136.37|2134.87|0
1649437140000|2022-04-08 16:59:00|2136.66|2135.16|2136.94|2135.44|2136.94|2135.44|2136.66|2135.16|0
1649437150000|2022-04-08 16:59:10|2136.8|2135.3|2136.23|2134.73|2136.8|2135.3|2136.23|2134.73|0
1649437160000|2022-04-08 16:59:20|2136.09|2134.59|2135.95|2134.45|2136.09|2134.59|2135.8|2134.3|0
1649437170000|2022-04-08 16:59:30|2135.8|2134.3|2136.23|2134.73|2136.23|2134.73|2135.8|2134.3|0
1649437180000|2022-04-08 16:59:40|2136.09|2134.59|2136.23|2134.73|2136.51|2135.01|2136.01|2134.51|0
1649437190000|2022-04-08 16:59:50|2136.37|2134.87|2136.51|2135.01|2136.66|2135.16|2136.3|2134.8|0
1649437200000|2022-04-08 17:00:00|2136.66|2135.16|2136.27|2134.77|2136.7|2135.2|2136.27|2134.77|0
1649437210000|2022-04-08 17:00:10|2136.13|2134.63|2135.99|2134.49|2136.7|2135.2|2135.99|2134.49|0
1649437220000|2022-04-08 17:00:20|2136.13|2134.63|2135.99|2134.49|2136.27|2134.77|2135.99|2134.49|0
1649437230000|2022-04-08 17:00:30|2135.84|2134.34|2136.05|2134.55|2136.05|2134.55|2135.84|2134.34|0
1649437240000|2022-04-08 17:00:40|2136.13|2134.63|2135.99|2134.49|2136.27|2134.77|2135.84|2134.34|0
1649437250000|2022-04-08 17:00:50|2135.84|2134.34|2135.99|2134.49|2135.99|2134.49|2135.7|2134.2|0
1649437260000|2022-04-08 17:01:00|2136.13|2134.63|2135.28|2133.78|2136.13|2134.63|2135.28|2133.78|0
1649437270000|2022-04-08 17:01:10|2135.13|2133.63|2135.42|2133.92|2135.49|2133.99|2135.13|2133.63|0
1649437280000|2022-04-08 17:01:20|2135.28|2133.78|2134.85|2133.35|2135.42|2133.92|2134.85|2133.35|0
1649437290000|2022-04-08 17:01:30|2134.92|2133.42|2135.28|2133.78|2135.56|2134.06|2134.92|2133.42|0
1649437300000|2022-04-08 17:01:40|2134.99|2133.49|2135.13|2133.63|2135.13|2133.63|2134.85|2133.35|0
1649437310000|2022-04-08 17:01:50|2135.28|2133.78|2135.13|2133.63|2135.28|2133.78|2135.13|2133.63|0
1649437320000|2022-04-08 17:02:00|2134.99|2133.49|2135.13|2133.63|2135.28|2133.78|2134.99|2133.49|0
1649437330000|2022-04-08 17:02:10|2134.99|2133.49|2134.99|2133.49|2134.99|2133.49|2134.85|2133.35|0
1649437340000|2022-04-08 17:02:20|2135.13|2133.63|2135.13|2133.63|2135.13|2133.63|2134.99|2133.49|0
1649437350000|2022-04-08 17:02:30|2135.28|2133.78|2134.99|2133.49|2135.28|2133.78|2134.85|2133.35|0
1649437360000|2022-04-08 17:02:40|2134.85|2133.35|2134.28|2132.78|2134.85|2133.35|2134.28|2132.78|0
1649437370000|2022-04-08 17:02:50|2134.21|2132.71|2134.14|2132.64|2134.28|2132.78|2133.86|2132.36|0
1649437380000|2022-04-08 17:03:00|2134.28|2132.78|2134|2132.5|2134.43|2132.93|2133.72|2132.22|0
1649437390000|2022-04-08 17:03:10|2133.86|2132.36|2133.86|2132.36|2134|2132.5|2133.72|2132.22|0
1649437400000|2022-04-08 17:03:20|2133.78|2132.28|2134.28|2132.78|2134.43|2132.93|2133.78|2132.28|0
1649437410000|2022-04-08 17:03:30|2134.43|2132.93|2134.57|2133.07|2134.57|2133.07|2134.28|2132.78|0
1649437420000|2022-04-08 17:03:40|2134.71|2133.21|2134.71|2133.21|2134.85|2133.35|2134.57|2133.07|0
1649437430000|2022-04-08 17:03:50|2134.85|2133.35|2134.71|2133.21|2134.99|2133.49|2134.71|2133.21|0
1649437440000|2022-04-08 17:04:00|2134.85|2133.35|2134.43|2132.93|2134.85|2133.35|2134.43|2132.93|0
1649437450000|2022-04-08 17:04:10|2134.35|2132.85|2134.28|2132.78|2134.43|2132.93|2134.14|2132.64|0
1649437460000|2022-04-08 17:04:20|2134.43|2132.93|2134.71|2133.21|2134.71|2133.21|2134.28|2132.78|0
1649437470000|2022-04-08 17:04:30|2134.64|2133.14|2134.85|2133.35|2134.99|2133.49|2134.64|2133.14|0
1649437480000|2022-04-08 17:04:40|2134.78|2133.28|2134.99|2133.49|2134.99|2133.49|2134.78|2133.28|0
1649437490000|2022-04-08 17:04:50|2134.92|2133.42|2135.56|2134.06|2135.7|2134.2|2134.92|2133.42|0
1649437500000|2022-04-08 17:05:00|2135.35|2133.85|2134.99|2133.49|2135.35|2133.85|2134.99|2133.49|0
1649437510000|2022-04-08 17:05:10|2134.85|2133.35|2135.28|2133.78|2135.56|2134.06|2134.85|2133.35|0
1649437520000|2022-04-08 17:05:20|2135.13|2133.63|2134.99|2133.49|2135.28|2133.78|2134.85|2133.35|0
1649437530000|2022-04-08 17:05:30|2134.71|2133.21|2134.99|2133.49|2134.99|2133.49|2134.71|2133.21|0
1649437540000|2022-04-08 17:05:40|2134.92|2133.42|2134.99|2133.49|2134.99|2133.49|2134.85|2133.35|0
1649437550000|2022-04-08 17:05:50|2135.13|2133.63|2134.99|2133.49|2135.28|2133.78|2134.99|2133.49|0
1649437560000|2022-04-08 17:06:00|2135.06|2133.56|2134.28|2132.78|2135.06|2133.56|2134.28|2132.78|0
1649437570000|2022-04-08 17:06:10|2134.43|2132.93|2134.14|2132.64|2134.43|2132.93|2134|2132.5|0
1649437580000|2022-04-08 17:06:20|2134|2132.5|2134.14|2132.64|2134.14|2132.64|2134|2132.5|0
1649437590000|2022-04-08 17:06:30|2134.07|2132.57|2133.72|2132.22|2134.14|2132.64|2133.72|2132.22|0
1649437600000|2022-04-08 17:06:40|2133.86|2132.36|2133.72|2132.22|2133.86|2132.36|2133.57|2132.07|0
1649437610000|2022-04-08 17:06:50|2133.57|2132.07|2133.57|2132.07|2133.78|2132.28|2133.43|2131.93|0
1649437620000|2022-04-08 17:07:00|2133.72|2132.22|2133.64|2132.14|2133.86|2132.36|2133.57|2132.07|0
1649437630000|2022-04-08 17:07:10|2133.72|2132.22|2134.14|2132.64|2134.14|2132.64|2133.72|2132.22|0
1649437640000|2022-04-08 17:07:20|2134|2132.5|2134.28|2132.78|2134.28|2132.78|2133.86|2132.36|0
1649437650000|2022-04-08 17:07:30|2134.14|2132.64|2134.28|2132.78|2134.28|2132.78|2134.14|2132.64|0
1649437660000|2022-04-08 17:07:40|2134.21|2132.71|2134.57|2133.07|2134.57|2133.07|2134.21|2132.71|0
1649437670000|2022-04-08 17:07:50|2134.43|2132.93|2134.64|2133.14|2134.85|2133.35|2134.43|2132.93|0
1649437680000|2022-04-08 17:08:00|2134.71|2133.21|2134.85|2133.35|2134.85|2133.35|2134.57|2133.07|0
1649437690000|2022-04-08 17:08:10|2135.13|2133.63|2134.99|2133.49|2135.13|2133.63|2134.99|2133.49|0
1649437700000|2022-04-08 17:08:20|2134.64|2133.14|2134|2132.5|2134.64|2133.14|2134|2132.5|0
1649437710000|2022-04-08 17:08:30|2134.07|2132.57|2134|2132.5|2134.28|2132.78|2134|2132.5|0
1649437720000|2022-04-08 17:08:40|2134.14|2132.64|2134.35|2132.85|2134.43|2132.93|2134.14|2132.64|0
1649437730000|2022-04-08 17:08:50|2134.43|2132.93|2134.71|2133.21|2134.71|2133.21|2134.43|2132.93|0
1649437740000|2022-04-08 17:09:00|2134.57|2133.07|2134.99|2133.49|2134.99|2133.49|2134.57|2133.07|0
1649437750000|2022-04-08 17:09:10|2134.92|2133.42|2134.85|2133.35|2134.99|2133.49|2134.57|2133.07|0
1649437760000|2022-04-08 17:09:20|2134.71|2133.21|2134.85|2133.35|2134.99|2133.49|2134.71|2133.21|0
1649437770000|2022-04-08 17:09:30|2134.99|2133.49|2135.28|2133.78|2135.28|2133.78|2134.99|2133.49|0
1649437780000|2022-04-08 17:09:40|2135.13|2133.63|2135.28|2133.78|2135.28|2133.78|2135.13|2133.63|0
1649437790000|2022-04-08 17:09:50|2135.13|2133.63|2135.13|2133.63|2135.28|2133.78|2134.99|2133.49|0
1649437800000|2022-04-08 17:10:00|2135.28|2133.78|2135.42|2133.92|2135.56|2134.06|2135.28|2133.78|0
1649437810000|2022-04-08 17:10:10|2135.28|2133.78|2135.13|2133.63|2135.28|2133.78|2135.13|2133.63|0
1649437820000|2022-04-08 17:10:20|2134.92|2133.42|2134.99|2133.49|2135.13|2133.63|2134.85|2133.35|0
1649437830000|2022-04-08 17:10:30|2134.85|2133.35|2134.85|2133.35|2134.85|2133.35|2134.85|2133.35|0
1649437840000|2022-04-08 17:10:40|2134.99|2133.49|2134.85|2133.35|2135.13|2133.63|2134.85|2133.35|0
1649437850000|2022-04-08 17:10:50|2134.71|2133.21|2134.57|2133.07|2134.71|2133.21|2134.57|2133.07|0
1649437860000|2022-04-08 17:11:00|2134.85|2133.35|2134.71|2133.21|2134.99|2133.49|2134.57|2133.07|0
1649437870000|2022-04-08 17:11:10|2134.57|2133.07|2134.43|2132.93|2134.57|2133.07|2134.43|2132.93|0
1649437880000|2022-04-08 17:11:20|2134.14|2132.64|2134|2132.5|2134.14|2132.64|2133.86|2132.36|0
1649437890000|2022-04-08 17:11:30|2133.72|2132.22|2133.86|2132.36|2133.86|2132.36|2133.72|2132.22|0
1649437900000|2022-04-08 17:11:40|2133.72|2132.22|2133.57|2132.07|2133.72|2132.22|2133.29|2131.79|0
1649437910000|2022-04-08 17:11:50|2133.5|2132|2133.29|2131.79|2133.57|2132.07|2133.15|2131.65|0
1649437920000|2022-04-08 17:12:00|2133.15|2131.65|2133.15|2131.65|2133.29|2131.79|2132.72|2131.22|0
1649437930000|2022-04-08 17:12:10|2133.29|2131.79|2133.29|2131.79|2133.36|2131.86|2133.15|2131.65|0
1649437940000|2022-04-08 17:12:20|2133.43|2131.93|2133.15|2131.65|2133.57|2132.07|2133.15|2131.65|0
1649437950000|2022-04-08 17:12:30|2133.29|2131.79|2133.29|2131.79|2133.29|2131.79|2133.15|2131.65|0
1649437960000|2022-04-08 17:12:40|2133.15|2131.65|2133.29|2131.79|2133.57|2132.07|2133.15|2131.65|0
1649437970000|2022-04-08 17:12:50|2133.43|2131.93|2133.01|2131.51|2133.43|2131.93|2133.01|2131.51|0
1649437980000|2022-04-08 17:13:00|2132.93|2131.43|2133.15|2131.65|2133.15|2131.65|2132.86|2131.36|0
1649437990000|2022-04-08 17:13:10|2133.29|2131.79|2132.86|2131.36|2133.29|2131.79|2132.86|2131.36|0
1649438000000|2022-04-08 17:13:20|2133.01|2131.51|2132.44|2130.94|2133.01|2131.51|2132.3|2130.8|0
1649438010000|2022-04-08 17:13:30|2132.3|2130.8|2132.3|2130.8|2132.58|2131.08|2132.3|2130.8|0
1649438020000|2022-04-08 17:13:40|2132.36|2130.86|2132.58|2131.08|2132.58|2131.08|2132.3|2130.8|0
1649438030000|2022-04-08 17:13:50|2132.44|2130.94|2132.44|2130.94|2132.58|2131.08|2132.3|2130.8|0
1649438040000|2022-04-08 17:14:00|2132.3|2130.8|2132.44|2130.94|2132.44|2130.94|2132.3|2130.8|0
1649438050000|2022-04-08 17:14:10|2132.58|2131.08|2132.58|2131.08|2132.72|2131.22|2132.58|2131.08|0
1649438060000|2022-04-08 17:14:20|2132.44|2130.94|2132.72|2131.22|2132.72|2131.22|2132.44|2130.94|0
1649438070000|2022-04-08 17:14:30|2132.65|2131.15|2132.72|2131.22|2132.86|2131.36|2132.58|2131.08|0
1649438080000|2022-04-08 17:14:40|2132.86|2131.36|2132.44|2130.94|2132.86|2131.36|2132.3|2130.8|0
1649438090000|2022-04-08 17:14:50|2132.3|2130.8|2132.44|2130.94|2132.44|2130.94|2132.3|2130.8|0
1649438100000|2022-04-08 17:15:00|2132.3|2130.8|2132.44|2130.94|2132.44|2130.94|2132.15|2130.65|0
1649438110000|2022-04-08 17:15:10|2132.36|2130.86|2132.58|2131.08|2132.72|2131.22|2132.36|2130.86|0
1649438120000|2022-04-08 17:15:20|2132.44|2130.94|2132.44|2130.94|2132.44|2130.94|2132.3|2130.8|0
1649438130000|2022-04-08 17:15:30|2132.58|2131.08|2132.01|2130.51|2132.58|2131.08|2132.01|2130.51|0
1649438140000|2022-04-08 17:15:40|2132.15|2130.65|2132.01|2130.51|2132.15|2130.65|2131.94|2130.44|0
1649438150000|2022-04-08 17:15:50|2131.87|2130.37|2131.87|2130.37|2131.87|2130.37|2131.73|2130.23|0
1649438160000|2022-04-08 17:16:00|2132.01|2130.51|2131.87|2130.37|2132.01|2130.51|2131.73|2130.23|0
1649438170000|2022-04-08 17:16:10|2131.73|2130.23|2131.73|2130.23|2131.73|2130.23|2131.73|2130.23|0
1649438180000|2022-04-08 17:16:20|2131.87|2130.37|2132.01|2130.51|2132.01|2130.51|2131.8|2130.3|0
1649438190000|2022-04-08 17:16:30|2132.15|2130.65|2132.15|2130.65|2132.15|2130.65|2131.94|2130.44|0
1649438200000|2022-04-08 17:16:40|2132.01|2130.51|2131.73|2130.23|2132.01|2130.51|2131.59|2130.09|0
1649438210000|2022-04-08 17:16:50|2131.59|2130.09|2132.15|2130.65|2132.15|2130.65|2131.59|2130.09|0
1649438220000|2022-04-08 17:17:00|2132.01|2130.51|2132.15|2130.65|2132.15|2130.65|2132.01|2130.51|0
1649438230000|2022-04-08 17:17:10|2132.22|2130.72|2132.01|2130.51|2132.3|2130.8|2132.01|2130.51|0
1649438240000|2022-04-08 17:17:20|2132.08|2130.58|2132.15|2130.65|2132.15|2130.65|2132.01|2130.51|0
1649438250000|2022-04-08 17:17:30|2132.3|2130.8|2132.22|2130.72|2132.3|2130.8|2132.15|2130.65|0
1649438260000|2022-04-08 17:17:40|2132.15|2130.65|2132.01|2130.51|2132.3|2130.8|2131.65|2130.15|0
1649438270000|2022-04-08 17:17:50|2132.08|2130.58|2132.01|2130.51|2132.15|2130.65|2132.01|2130.51|0
1649438280000|2022-04-08 17:18:00|2131.87|2130.37|2131.73|2130.23|2132.01|2130.51|2131.59|2130.09|0
1649438290000|2022-04-08 17:18:10|2131.87|2130.37|2131.73|2130.23|2131.87|2130.37|2131.59|2130.09|0
1649438300000|2022-04-08 17:18:20|2131.59|2130.09|2131.59|2130.09|2131.73|2130.23|2131.44|2129.94|0
1649438310000|2022-04-08 17:18:30|2131.51|2130.01|2131.44|2129.94|2131.59|2130.09|2131.44|2129.94|0
1649438320000|2022-04-08 17:18:40|2131.3|2129.8|2131.16|2129.66|2131.3|2129.8|2131.16|2129.66|0
1649438330000|2022-04-08 17:18:50|2131.23|2129.73|2131.16|2129.66|2131.3|2129.8|2131.09|2129.59|0
1649438340000|2022-04-08 17:19:00|2131.23|2129.73|2131.3|2129.8|2131.3|2129.8|2131.16|2129.66|0
1649438350000|2022-04-08 17:19:10|2131.44|2129.94|2131.73|2130.23|2131.73|2130.23|2131.44|2129.94|0
1649438360000|2022-04-08 17:19:20|2131.59|2130.09|2131.59|2130.09|2131.73|2130.23|2131.44|2129.94|0
1649438370000|2022-04-08 17:19:30|2131.73|2130.23|2131.87|2130.37|2132.01|2130.51|2131.73|2130.23|0
1649438380000|2022-04-08 17:19:40|2132.01|2130.51|2131.73|2130.23|2132.01|2130.51|2131.73|2130.23|0
1649438390000|2022-04-08 17:19:50|2131.59|2130.09|2131.44|2129.94|2131.59|2130.09|2131.44|2129.94|0
1649438400000|2022-04-08 17:20:00|2131.51|2130.01|2131.44|2129.94|2131.65|2130.15|2131.3|2129.8|0
1649438410000|2022-04-08 17:20:10|2131.59|2130.09|2131.59|2130.09|2131.87|2130.37|2131.44|2129.94|0
1649438420000|2022-04-08 17:20:20|2131.65|2130.15|2131.87|2130.37|2131.87|2130.37|2131.59|2130.09|0
1649438430000|2022-04-08 17:20:30|2132.01|2130.51|2132.3|2130.8|2132.44|2130.94|2131.87|2130.37|0
1649438440000|2022-04-08 17:20:40|2132.44|2130.94|2132.72|2131.22|2132.86|2131.36|2132.44|2130.94|0
1649438450000|2022-04-08 17:20:50|2132.86|2131.36|2132.86|2131.36|2132.86|2131.36|2132.72|2131.22|0
1649438460000|2022-04-08 17:21:00|2132.72|2131.22|2133.01|2131.51|2133.01|2131.51|2132.72|2131.22|0
1649438470000|2022-04-08 17:21:10|2132.86|2131.36|2132.86|2131.36|2133.01|2131.51|2132.72|2131.22|0
1649438480000|2022-04-08 17:21:20|2133.01|2131.51|2133.01|2131.51|2133.01|2131.51|2132.58|2131.08|0
1649438490000|2022-04-08 17:21:30|2133.15|2131.65|2133.15|2131.65|2133.29|2131.79|2133.15|2131.65|0
1649438500000|2022-04-08 17:21:40|2133.01|2131.51|2133.15|2131.65|2133.15|2131.65|2132.93|2131.43|0
1649438510000|2022-04-08 17:21:50|2133.01|2131.51|2133.01|2131.51|2133.15|2131.65|2133.01|2131.51|0
1649438520000|2022-04-08 17:22:00|2132.86|2131.36|2133.01|2131.51|2133.01|2131.51|2132.58|2131.08|0
1649438530000|2022-04-08 17:22:10|2133.15|2131.65|2133.01|2131.51|2133.29|2131.79|2133.01|2131.51|0
1649438540000|2022-04-08 17:22:20|2133.07|2131.57|2132.93|2131.43|2133.07|2131.57|2132.86|2131.36|0
1649438550000|2022-04-08 17:22:30|2133.01|2131.51|2133.01|2131.51|2133.01|2131.51|2133.01|2131.51|0
1649438560000|2022-04-08 17:22:40|2133.15|2131.65|2133.15|2131.65|2133.29|2131.79|2133.01|2131.51|0
1649438570000|2022-04-08 17:22:50|2133.01|2131.51|2133.01|2131.51|2133.01|2131.51|2133.01|2131.51|0
1649438580000|2022-04-08 17:23:00|2132.86|2131.36|2133.01|2131.51|2133.15|2131.65|2132.44|2130.94|0
1649438590000|2022-04-08 17:23:10|2133.15|2131.65|2133.29|2131.79|2133.29|2131.79|2133.01|2131.51|0
1649438600000|2022-04-08 17:23:20|2133.01|2131.51|2132.86|2131.36|2133.15|2131.65|2132.72|2131.22|0
1649438610000|2022-04-08 17:23:30|2133.01|2131.51|2133.43|2131.93|2133.43|2131.93|2132.86|2131.36|0
1649438620000|2022-04-08 17:23:40|2133.29|2131.79|2133.29|2131.79|2133.29|2131.79|2133.15|2131.65|0
1649438630000|2022-04-08 17:23:50|2133.15|2131.65|2132.58|2131.08|2133.15|2131.65|2132.58|2131.08|0
1649438640000|2022-04-08 17:24:00|2132.72|2131.22|2132.86|2131.36|2132.86|2131.36|2132.72|2131.22|0
1649438650000|2022-04-08 17:24:10|2132.72|2131.22|2132.72|2131.22|2132.86|2131.36|2132.72|2131.22|0
1649438660000|2022-04-08 17:24:20|2132.86|2131.36|2132.3|2130.8|2132.86|2131.36|2132.3|2130.8|0
1649438670000|2022-04-08 17:24:30|2132.36|2130.86|2132.15|2130.65|2132.36|2130.86|2132.15|2130.65|0
1649438680000|2022-04-08 17:24:40|2132.22|2130.72|2132.3|2130.8|2132.3|2130.8|2132.01|2130.51|0
1649438690000|2022-04-08 17:24:50|2132.44|2130.94|2132.58|2131.08|2132.58|2131.08|2132.3|2130.8|0
1649438700000|2022-04-08 17:25:00|2132.51|2131.01|2132.15|2130.65|2132.51|2131.01|2131.87|2130.37|0
1649438710000|2022-04-08 17:25:10|2132.22|2130.72|2131.87|2130.37|2132.22|2130.72|2131.87|2130.37|0
1649438720000|2022-04-08 17:25:20|2131.94|2130.44|2131.73|2130.23|2132.01|2130.51|2131.73|2130.23|0
1649438730000|2022-04-08 17:25:30|2131.8|2130.3|2131.44|2129.94|2131.87|2130.37|2131.3|2129.8|0
1649438740000|2022-04-08 17:25:40|2131.3|2129.8|2131.44|2129.94|2131.51|2130.01|2131.3|2129.8|0
1649438750000|2022-04-08 17:25:50|2131.59|2130.09|2131.87|2130.37|2131.87|2130.37|2131.51|2130.01|0
1649438760000|2022-04-08 17:26:00|2131.73|2130.23|2131.3|2129.8|2131.73|2130.23|2131.16|2129.66|0
1649438770000|2022-04-08 17:26:10|2131.16|2129.66|2131.16|2129.66|2131.44|2129.94|2131.02|2129.52|0
1649438780000|2022-04-08 17:26:20|2131.02|2129.52|2131.09|2129.59|2131.16|2129.66|2130.88|2129.38|0
1649438790000|2022-04-08 17:26:30|2131.02|2129.52|2131.3|2129.8|2131.3|2129.8|2130.88|2129.38|0
1649438800000|2022-04-08 17:26:40|2131.44|2129.94|2131.44|2129.94|2131.73|2130.23|2131.3|2129.8|0
1649438810000|2022-04-08 17:26:50|2131.3|2129.8|2131.16|2129.66|2131.3|2129.8|2131.02|2129.52|0
1649438820000|2022-04-08 17:27:00|2131.02|2129.52|2131.02|2129.52|2131.16|2129.66|2130.88|2129.38|0
1649438830000|2022-04-08 17:27:10|2130.94|2129.44|2131.02|2129.52|2131.09|2129.59|2130.88|2129.38|0
1649438840000|2022-04-08 17:27:20|2130.88|2129.38|2131.3|2129.8|2131.3|2129.8|2130.88|2129.38|0
1649438850000|2022-04-08 17:27:30|2131.44|2129.94|2131.44|2129.94|2131.44|2129.94|2131.3|2129.8|0
1649438860000|2022-04-08 17:27:40|2131.3|2129.8|2131.3|2129.8|2131.44|2129.94|2131.3|2129.8|0
1649438870000|2022-04-08 17:27:50|2131.44|2129.94|2131.44|2129.94|2131.44|2129.94|2131.3|2129.8|0
1649438880000|2022-04-08 17:28:00|2131.59|2130.09|2131.94|2130.44|2132.01|2130.51|2131.59|2130.09|0
1649438890000|2022-04-08 17:28:10|2132.01|2130.51|2131.73|2130.23|2132.01|2130.51|2131.59|2130.09|0
1649438900000|2022-04-08 17:28:20|2131.59|2130.09|2131.3|2129.8|2131.59|2130.09|2131.16|2129.66|0
1649438910000|2022-04-08 17:28:30|2131.44|2129.94|2131.3|2129.8|2131.44|2129.94|2131.16|2129.66|0
1649438920000|2022-04-08 17:28:40|2131.44|2129.94|2131.16|2129.66|2131.44|2129.94|2131.09|2129.59|0
1649438930000|2022-04-08 17:28:50|2131.3|2129.8|2131.44|2129.94|2131.44|2129.94|2131.16|2129.66|0
1649438940000|2022-04-08 17:29:00|2131.37|2129.87|2131.59|2130.09|2131.59|2130.09|2131.3|2129.8|0
1649438950000|2022-04-08 17:29:10|2131.73|2130.23|2131.87|2130.37|2131.87|2130.37|2131.59|2130.09|0
1649438960000|2022-04-08 17:29:20|2131.8|2130.3|2131.87|2130.37|2132.01|2130.51|2131.8|2130.3|0
1649438970000|2022-04-08 17:29:30|2132.01|2130.51|2131.73|2130.23|2132.01|2130.51|2131.59|2130.09|0
1649438980000|2022-04-08 17:29:40|2131.59|2130.09|2131.16|2129.66|2131.59|2130.09|2131.16|2129.66|0
1649438990000|2022-04-08 17:29:50|2131.3|2129.8|2131.16|2129.66|2131.3|2129.8|2131.02|2129.52|0
1649439000000|2022-04-08 17:30:00|2131.23|2129.73|2131.3|2129.8|2131.44|2129.94|2131.16|2129.66|0
1649439010000|2022-04-08 17:30:10|2131.44|2129.94|2131.3|2129.8|2131.44|2129.94|2131.3|2129.8|0
1649439020000|2022-04-08 17:30:20|2131.16|2129.66|2131.3|2129.8|2131.3|2129.8|2131.16|2129.66|0
1649439030000|2022-04-08 17:30:30|2131.23|2129.73|2131.09|2129.59|2131.23|2129.73|2131.02|2129.52|0
1649439040000|2022-04-08 17:30:40|2131.16|2129.66|2131.16|2129.66|2131.16|2129.66|2131.02|2129.52|0
1649439050000|2022-04-08 17:30:50|2131.23|2129.73|2130.94|2129.44|2131.23|2129.73|2130.94|2129.44|0
1649439060000|2022-04-08 17:31:00|2130.88|2129.38|2130.59|2129.09|2131.02|2129.52|2130.59|2129.09|0
1649439070000|2022-04-08 17:31:10|2130.73|2129.23|2130.73|2129.23|2130.73|2129.23|2130.73|2129.23|0
1649439080000|2022-04-08 17:31:20|2130.59|2129.09|2130.88|2129.38|2130.88|2129.38|2130.59|2129.09|0
1649439090000|2022-04-08 17:31:30|2131.02|2129.52|2131.16|2129.66|2131.3|2129.8|2131.02|2129.52|0
1649439100000|2022-04-08 17:31:40|2131.3|2129.8|2131.3|2129.8|2131.37|2129.87|2131.16|2129.66|0
1649439110000|2022-04-08 17:31:50|2131.37|2129.87|2131.16|2129.66|2131.37|2129.87|2131.02|2129.52|0
1649439120000|2022-04-08 17:32:00|2131.02|2129.52|2130.73|2129.23|2131.02|2129.52|2130.59|2129.09|0
1649439130000|2022-04-08 17:32:10|2130.59|2129.09|2130.17|2128.67|2130.59|2129.09|2130.02|2128.52|0
1649439140000|2022-04-08 17:32:20|2130.02|2128.52|2130.04|2128.54|2130.17|2128.67|2130.02|2128.52|0
1649439150000|2022-04-08 17:32:30|2130.19|2128.69|2130.33|2128.83|2130.33|2128.83|2130.19|2128.69|0
1649439160000|2022-04-08 17:32:40|2130.25|2128.75|2130.33|2128.83|2130.33|2128.83|2130.19|2128.69|0
1649439170000|2022-04-08 17:32:50|2130.25|2128.75|2130.04|2128.54|2130.33|2128.83|2130.04|2128.54|0
1649439180000|2022-04-08 17:33:00|2130.19|2128.69|2130.19|2128.69|2130.47|2128.97|2130.04|2128.54|0
1649439190000|2022-04-08 17:33:10|2130.25|2128.75|2130.33|2128.83|2130.47|2128.97|2130.25|2128.75|0
1649439200000|2022-04-08 17:33:20|2130.19|2128.69|2130.33|2128.83|2130.47|2128.97|2130.19|2128.69|0
1649439210000|2022-04-08 17:33:30|2130.47|2128.97|2130.4|2128.9|2130.47|2128.97|2130.33|2128.83|0
1649439220000|2022-04-08 17:33:40|2130.33|2128.83|2130.33|2128.83|2130.47|2128.97|2130.19|2128.69|0
1649439230000|2022-04-08 17:33:50|2130.19|2128.69|2130.33|2128.83|2130.33|2128.83|2130.19|2128.69|0
1649439240000|2022-04-08 17:34:00|2130.47|2128.97|2130.33|2128.83|2130.47|2128.97|2130.33|2128.83|0
1649439250000|2022-04-08 17:34:10|2130.19|2128.69|2130.19|2128.69|2130.19|2128.69|2130.04|2128.54|0
1649439260000|2022-04-08 17:34:20|2130.04|2128.54|2130.04|2128.54|2130.04|2128.54|2130.04|2128.54|0
1649439280000|2022-04-08 17:34:40|2130.19|2128.69|2130.04|2128.54|2130.19|2128.69|2130.04|2128.54|0
1649439290000|2022-04-08 17:34:50|2129.62|2128.12|2129.33|2127.83|2129.62|2128.12|2129.33|2127.83|0
1649439300000|2022-04-08 17:35:00|2129.48|2127.98|2129.48|2127.98|2129.54|2128.04|2129.33|2127.83|0
1649439310000|2022-04-08 17:35:10|2129.62|2128.12|2129.48|2127.98|2129.62|2128.12|2129.33|2127.83|0
1649439320000|2022-04-08 17:35:20|2129.33|2127.83|2129.33|2127.83|2129.48|2127.98|2129.33|2127.83|0
1649439330000|2022-04-08 17:35:30|2129.48|2127.98|2129.33|2127.83|2129.62|2128.12|2129.33|2127.83|0
1649439350000|2022-04-08 17:35:50|2129.48|2127.98|2129.62|2128.12|2129.62|2128.12|2129.48|2127.98|0
1649439360000|2022-04-08 17:36:00|2129.76|2128.26|2130.04|2128.54|2130.61|2129.11|2129.62|2128.12|0
1649439370000|2022-04-08 17:36:10|2129.9|2128.4|2130.33|2128.83|2130.33|2128.83|2129.9|2128.4|0
1649439380000|2022-04-08 17:36:20|2130.47|2128.97|2130.75|2129.25|2130.9|2129.4|2130.33|2128.83|0
1649439390000|2022-04-08 17:36:30|2130.9|2129.4|2130.75|2129.25|2131.04|2129.54|2130.61|2129.11|0
1649439400000|2022-04-08 17:36:40|2130.61|2129.11|2130.19|2128.69|2130.75|2129.25|2130.19|2128.69|0
1649439410000|2022-04-08 17:36:50|2130.25|2128.75|2129.76|2128.26|2130.33|2128.83|2129.76|2128.26|0
1649439420000|2022-04-08 17:37:00|2129.9|2128.4|2129.76|2128.26|2129.9|2128.4|2129.62|2128.12|0
1649439430000|2022-04-08 17:37:10|2129.9|2128.4|2129.69|2128.19|2129.9|2128.4|2129.62|2128.12|0
1649439440000|2022-04-08 17:37:20|2129.76|2128.26|2129.62|2128.12|2129.76|2128.26|2129.62|2128.12|0
1649439450000|2022-04-08 17:37:30|2129.76|2128.26|2129.9|2128.4|2129.9|2128.4|2129.62|2128.12|0
1649439460000|2022-04-08 17:37:40|2129.97|2128.47|2130.19|2128.69|2130.33|2128.83|2129.97|2128.47|0
1649439470000|2022-04-08 17:37:50|2130.33|2128.83|2130.47|2128.97|2130.47|2128.97|2130.33|2128.83|0
1649439480000|2022-04-08 17:38:00|2130.54|2129.04|2130.47|2128.97|2130.61|2129.11|2130.19|2128.69|0
1649439490000|2022-04-08 17:38:10|2130.33|2128.83|2130.33|2128.83|2130.47|2128.97|2130.04|2128.54|0
1649439500000|2022-04-08 17:38:20|2130.4|2128.9|2130.33|2128.83|2130.47|2128.97|2130.33|2128.83|0
1649439510000|2022-04-08 17:38:30|2130.47|2128.97|2130.47|2128.97|2130.47|2128.97|2130.33|2128.83|0
1649439520000|2022-04-08 17:38:40|2130.61|2129.11|2129.9|2128.4|2130.61|2129.11|2129.9|2128.4|0
1649439530000|2022-04-08 17:38:50|2129.97|2128.47|2130.04|2128.54|2130.19|2128.69|2129.76|2128.26|0
1649439540000|2022-04-08 17:39:00|2130.19|2128.69|2130.04|2128.54|2130.19|2128.69|2129.76|2128.26|0
1649439550000|2022-04-08 17:39:10|2130.11|2128.61|2129.9|2128.4|2130.11|2128.61|2129.9|2128.4|0
1649439560000|2022-04-08 17:39:20|2130.04|2128.54|2130.19|2128.69|2130.19|2128.69|2129.76|2128.26|0
1649439570000|2022-04-08 17:39:30|2130.33|2128.83|2130.33|2128.83|2130.47|2128.97|2130.33|2128.83|0
1649439580000|2022-04-08 17:39:40|2130.25|2128.75|2129.9|2128.4|2130.25|2128.75|2129.76|2128.26|0
1649439590000|2022-04-08 17:39:50|2129.83|2128.33|2129.9|2128.4|2129.9|2128.4|2129.76|2128.26|0
1649439600000|2022-04-08 17:40:00|2129.76|2128.26|2129.9|2128.4|2129.9|2128.4|2129.76|2128.26|0
1649439610000|2022-04-08 17:40:10|2129.76|2128.26|2129.76|2128.26|2130.19|2128.69|2129.76|2128.26|0
1649439620000|2022-04-08 17:40:20|2129.9|2128.4|2129.76|2128.26|2129.9|2128.4|2129.62|2128.12|0
1649439630000|2022-04-08 17:40:30|2129.62|2128.12|2130.04|2128.54|2130.04|2128.54|2129.48|2127.98|0
1649439640000|2022-04-08 17:40:40|2130.19|2128.69|2130.47|2128.97|2130.47|2128.97|2130.19|2128.69|0
1649439650000|2022-04-08 17:40:50|2130.33|2128.83|2130.04|2128.54|2130.33|2128.83|2129.97|2128.47|0
1649439660000|2022-04-08 17:41:00|2129.97|2128.47|2129.76|2128.26|2130.04|2128.54|2129.76|2128.26|0
1649439670000|2022-04-08 17:41:10|2129.62|2128.12|2129.48|2127.98|2129.62|2128.12|2129.48|2127.98|0
1649439680000|2022-04-08 17:41:20|2129.69|2128.19|2129.9|2128.4|2129.9|2128.4|2129.62|2128.12|0
1649439690000|2022-04-08 17:41:30|2129.76|2128.26|2129.62|2128.12|2129.76|2128.26|2129.48|2127.98|0
1649439700000|2022-04-08 17:41:40|2129.76|2128.26|2129.76|2128.26|2129.9|2128.4|2129.69|2128.19|0
1649439710000|2022-04-08 17:41:50|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.76|2128.26|0
1649439720000|2022-04-08 17:42:00|2129.83|2128.33|2129.9|2128.4|2129.9|2128.4|2129.76|2128.26|0
1649439730000|2022-04-08 17:42:10|2129.83|2128.33|2129.62|2128.12|2129.9|2128.4|2129.62|2128.12|0
1649439740000|2022-04-08 17:42:20|2129.69|2128.19|2129.33|2127.83|2129.76|2128.26|2129.33|2127.83|0
1649439750000|2022-04-08 17:42:30|2129.48|2127.98|2129.48|2127.98|2129.48|2127.98|2129.33|2127.83|0
1649439760000|2022-04-08 17:42:40|2129.33|2127.83|2129.48|2127.98|2129.48|2127.98|2129.33|2127.83|0
1649439770000|2022-04-08 17:42:50|2129.62|2128.12|2129.48|2127.98|2129.76|2128.26|2129.48|2127.98|0
1649439780000|2022-04-08 17:43:00|2129.62|2128.12|2129.13|2127.63|2129.62|2128.12|2128.34|2126.84|0
1649439790000|2022-04-08 17:43:10|2129.06|2127.56|2129.49|2127.99|2129.63|2128.13|2129.06|2127.56|0
1649439800000|2022-04-08 17:43:20|2129.34|2127.84|2129.77|2128.27|2129.77|2128.27|2129.34|2127.84|0
1649439810000|2022-04-08 17:43:30|2129.91|2128.41|2130.05|2128.55|2130.05|2128.55|2129.77|2128.27|0
1649439820000|2022-04-08 17:43:40|2130.2|2128.7|2130.34|2128.84|2130.48|2128.98|2130.2|2128.7|0
1649439830000|2022-04-08 17:43:50|2130.41|2128.91|2130.34|2128.84|2130.48|2128.98|2130.34|2128.84|0
1649439840000|2022-04-08 17:44:00|2130.48|2128.98|2130.48|2128.98|2130.62|2129.12|2130.34|2128.84|0
1649439850000|2022-04-08 17:44:10|2130.62|2129.12|2130.34|2128.84|2130.62|2129.12|2130.34|2128.84|0
1649439860000|2022-04-08 17:44:20|2130.2|2128.7|2130.05|2128.55|2130.34|2128.84|2129.91|2128.41|0
1649439870000|2022-04-08 17:44:30|2129.91|2128.41|2130.05|2128.55|2130.05|2128.55|2129.77|2128.27|0
1649439880000|2022-04-08 17:44:40|2130.2|2128.7|2129.91|2128.41|2130.2|2128.7|2129.77|2128.27|0
1649439890000|2022-04-08 17:44:50|2130.05|2128.55|2130.05|2128.55|2130.05|2128.55|2130.05|2128.55|0
1649439900000|2022-04-08 17:45:00|2130.12|2128.62|2129.06|2127.56|2130.12|2128.62|2128.92|2127.42|0
1649439910000|2022-04-08 17:45:10|2128.92|2127.42|2128.56|2127.06|2129.2|2127.7|2128.49|2126.99|0
1649439920000|2022-04-08 17:45:20|2128.63|2127.13|2128.78|2127.28|2128.78|2127.28|2128.63|2127.13|0
1649439930000|2022-04-08 17:45:30|2128.63|2127.13|2129.05|2127.55|2129.05|2127.55|2128.62|2127.12|0
1649439940000|2022-04-08 17:45:40|2129.19|2127.69|2129.48|2127.98|2129.62|2128.12|2129.05|2127.55|0
1649439950000|2022-04-08 17:45:50|2129.62|2128.12|2128.91|2127.41|2129.62|2128.12|2128.91|2127.41|0
1649439960000|2022-04-08 17:46:00|2128.77|2127.27|2128.91|2127.41|2128.91|2127.41|2128.48|2126.98|0
1649439970000|2022-04-08 17:46:10|2128.77|2127.27|2128.06|2126.56|2128.77|2127.27|2128.06|2126.56|0
1649439980000|2022-04-08 17:46:20|2127.91|2126.41|2128.06|2126.56|2128.06|2126.56|2127.91|2126.41|0
1649439990000|2022-04-08 17:46:30|2128.2|2126.7|2128.48|2126.98|2128.48|2126.98|2128.2|2126.7|0
1649440000000|2022-04-08 17:46:40|2128.62|2127.12|2128.48|2126.98|2128.62|2127.12|2128.48|2126.98|0
1649440010000|2022-04-08 17:46:50|2128.34|2126.84|2128.62|2127.12|2128.62|2127.12|2128.34|2126.84|0
1649440020000|2022-04-08 17:47:00|2128.48|2126.98|2128.34|2126.84|2128.48|2126.98|2128.2|2126.7|0
1649440030000|2022-04-08 17:47:10|2128.48|2126.98|2128.06|2126.56|2128.48|2126.98|2127.98|2126.48|0
1649440040000|2022-04-08 17:47:20|2127.91|2126.41|2128.2|2126.7|2128.34|2126.84|2127.91|2126.41|0
1649440050000|2022-04-08 17:47:30|2128.34|2126.84|2128.2|2126.7|2128.34|2126.84|2128.2|2126.7|0
1649440060000|2022-04-08 17:47:40|2128.34|2126.84|2128.2|2126.7|2128.48|2126.98|2128.2|2126.7|0
1649440070000|2022-04-08 17:47:50|2128.27|2126.77|2128.48|2126.98|2128.48|2126.98|2128.2|2126.7|0
1649440080000|2022-04-08 17:48:00|2128.34|2126.84|2128.34|2126.84|2128.48|2126.98|2128.34|2126.84|0
1649440090000|2022-04-08 17:48:10|2128.41|2126.91|2128.2|2126.7|2128.62|2127.12|2128.2|2126.7|0
1649440100000|2022-04-08 17:48:20|2127.91|2126.41|2128.06|2126.56|2128.2|2126.7|2127.77|2126.27|0
1649440110000|2022-04-08 17:48:30|2127.91|2126.41|2127.91|2126.41|2128.06|2126.56|2127.91|2126.41|0
1649440120000|2022-04-08 17:48:40|2127.77|2126.27|2127.91|2126.41|2128.06|2126.56|2127.77|2126.27|0
1649440140000|2022-04-08 17:49:00|2128.06|2126.56|2128.48|2126.98|2128.48|2126.98|2127.91|2126.41|0
1649440150000|2022-04-08 17:49:10|2128.55|2127.05|2128.62|2127.12|2128.77|2127.27|2128.55|2127.05|0
1649440160000|2022-04-08 17:49:20|2128.77|2127.27|2128.62|2127.12|2128.77|2127.27|2128.41|2126.91|0
1649440170000|2022-04-08 17:49:30|2128.77|2127.27|2128.77|2127.27|2128.77|2127.27|2128.48|2126.98|0
1649440180000|2022-04-08 17:49:40|2128.62|2127.12|2128.48|2126.98|2128.69|2127.19|2128.34|2126.84|0
1649440190000|2022-04-08 17:49:50|2128.41|2126.91|2127.91|2126.41|2128.48|2126.98|2127.91|2126.41|0
1649440200000|2022-04-08 17:50:00|2127.77|2126.27|2127.63|2126.13|2127.77|2126.27|2127.63|2126.13|0
1649440210000|2022-04-08 17:50:10|2127.77|2126.27|2127.77|2126.27|2127.77|2126.27|2127.63|2126.13|0
1649440220000|2022-04-08 17:50:20|2127.63|2126.13|2127.63|2126.13|2127.91|2126.41|2127.63|2126.13|0
1649440230000|2022-04-08 17:50:30|2127.77|2126.27|2127.77|2126.27|2127.77|2126.27|2127.63|2126.13|0
1649440240000|2022-04-08 17:50:40|2127.63|2126.13|2127.91|2126.41|2127.91|2126.41|2127.63|2126.13|0
1649440250000|2022-04-08 17:50:50|2128.06|2126.56|2127.91|2126.41|2128.06|2126.56|2127.91|2126.41|0
1649440260000|2022-04-08 17:51:00|2127.77|2126.27|2127.63|2126.13|2127.91|2126.41|2127.63|2126.13|0
1649440270000|2022-04-08 17:51:10|2127.77|2126.27|2127.98|2126.48|2128.06|2126.56|2127.77|2126.27|0
1649440280000|2022-04-08 17:51:20|2127.91|2126.41|2128.34|2126.84|2128.41|2126.91|2127.91|2126.41|0
1649440290000|2022-04-08 17:51:30|2128.48|2126.98|2128.62|2127.12|2128.77|2127.27|2128.48|2126.98|0
1649440300000|2022-04-08 17:51:40|2128.77|2127.27|2128.77|2127.27|2128.77|2127.27|2128.62|2127.12|0
1649440310000|2022-04-08 17:51:50|2128.91|2127.41|2128.48|2126.98|2128.91|2127.41|2128.48|2126.98|0
1649440320000|2022-04-08 17:52:00|2128.34|2126.84|2129.19|2127.69|2129.19|2127.69|2128.34|2126.84|0
1649440330000|2022-04-08 17:52:10|2129.33|2127.83|2129.33|2127.83|2129.76|2128.26|2129.33|2127.83|0
1649440340000|2022-04-08 17:52:20|2129.48|2127.98|2129.33|2127.83|2129.76|2128.26|2129.19|2127.69|0
1649440350000|2022-04-08 17:52:30|2129.19|2127.69|2129.19|2127.69|2129.19|2127.69|2129.05|2127.55|0
1649440360000|2022-04-08 17:52:40|2129.05|2127.55|2129.33|2127.83|2129.33|2127.83|2129.05|2127.55|0
1649440370000|2022-04-08 17:52:50|2129.19|2127.69|2129.05|2127.55|2129.19|2127.69|2129.05|2127.55|0
1649440380000|2022-04-08 17:53:00|2129.19|2127.69|2129.48|2127.98|2129.62|2128.12|2129.19|2127.69|0
1649440390000|2022-04-08 17:53:10|2129.33|2127.83|2129.19|2127.69|2129.33|2127.83|2129.19|2127.69|0
1649440400000|2022-04-08 17:53:20|2129.33|2127.83|2129.19|2127.69|2129.33|2127.83|2129.19|2127.69|0
1649440410000|2022-04-08 17:53:30|2129.12|2127.62|2129.19|2127.69|2129.19|2127.69|2129.05|2127.55|0
1649440420000|2022-04-08 17:53:40|2129.33|2127.83|2129.33|2127.83|2129.48|2127.98|2129.33|2127.83|0
1649440430000|2022-04-08 17:53:50|2129.4|2127.9|2129.33|2127.83|2129.48|2127.98|2129.19|2127.69|0
1649440440000|2022-04-08 17:54:00|2129.48|2127.98|2129.19|2127.69|2129.48|2127.98|2129.19|2127.69|0
1649440450000|2022-04-08 17:54:10|2129.33|2127.83|2129.54|2128.04|2129.76|2128.26|2129.33|2127.83|0
1649440460000|2022-04-08 17:54:20|2129.62|2128.12|2129.48|2127.98|2129.62|2128.12|2129.33|2127.83|0
1649440470000|2022-04-08 17:54:30|2129.33|2127.83|2129.33|2127.83|2129.62|2128.12|2129.33|2127.83|0
1649440480000|2022-04-08 17:54:40|2129.48|2127.98|2129.19|2127.69|2129.48|2127.98|2129.19|2127.69|0
1649440490000|2022-04-08 17:54:50|2129.05|2127.55|2128.91|2127.41|2129.19|2127.69|2128.91|2127.41|0
1649440500000|2022-04-08 17:55:00|2128.77|2127.27|2128.48|2126.98|2128.77|2127.27|2128.48|2126.98|0
1649440510000|2022-04-08 17:55:10|2128.62|2127.12|2128.48|2126.98|2128.62|2127.12|2128.34|2126.84|0
1649440520000|2022-04-08 17:55:20|2128.62|2127.12|2128.62|2127.12|2128.62|2127.12|2128.48|2126.98|0
1649440530000|2022-04-08 17:55:30|2128.77|2127.27|2128.91|2127.41|2128.91|2127.41|2128.77|2127.27|0
1649440540000|2022-04-08 17:55:40|2129.05|2127.55|2129.33|2127.83|2129.33|2127.83|2129.05|2127.55|0
1649440550000|2022-04-08 17:55:50|2129.19|2127.69|2128.91|2127.41|2129.19|2127.69|2128.77|2127.27|0
1649440560000|2022-04-08 17:56:00|2128.77|2127.27|2129.05|2127.55|2129.05|2127.55|2128.77|2127.27|0
1649440570000|2022-04-08 17:56:10|2128.91|2127.41|2128.62|2127.12|2129.05|2127.55|2128.62|2127.12|0
1649440580000|2022-04-08 17:56:20|2128.48|2126.98|2128.77|2127.27|2128.77|2127.27|2128.48|2126.98|0
1649440590000|2022-04-08 17:56:30|2128.91|2127.41|2128.77|2127.27|2128.91|2127.41|2128.77|2127.27|0
1649440600000|2022-04-08 17:56:40|2128.91|2127.41|2129.05|2127.55|2129.05|2127.55|2128.91|2127.41|0
1649440610000|2022-04-08 17:56:50|2129.19|2127.69|2129.05|2127.55|2129.19|2127.69|2129.05|2127.55|0
1649440620000|2022-04-08 17:57:00|2128.98|2127.48|2129.33|2127.83|2129.33|2127.83|2128.91|2127.41|0
1649440630000|2022-04-08 17:57:10|2129.4|2127.9|2129.05|2127.55|2129.4|2127.9|2129.05|2127.55|0
1649440640000|2022-04-08 17:57:20|2129.19|2127.69|2128.83|2127.33|2129.19|2127.69|2128.77|2127.27|0
1649440650000|2022-04-08 17:57:30|2128.77|2127.27|2128.98|2127.48|2129.05|2127.55|2128.77|2127.27|0
1649440660000|2022-04-08 17:57:40|2128.91|2127.41|2128.91|2127.41|2129.05|2127.55|2128.77|2127.27|0
1649440670000|2022-04-08 17:57:50|2128.77|2127.27|2128.91|2127.41|2129.05|2127.55|2128.77|2127.27|0
1649440680000|2022-04-08 17:58:00|2128.77|2127.27|2128.62|2127.12|2128.77|2127.27|2128.34|2126.84|0
1649440690000|2022-04-08 17:58:10|2128.48|2126.98|2128.77|2127.27|2128.91|2127.41|2128.48|2126.98|0
1649440700000|2022-04-08 17:58:20|2128.91|2127.41|2128.91|2127.41|2128.91|2127.41|2128.77|2127.27|0
1649440710000|2022-04-08 17:58:30|2128.77|2127.27|2128.91|2127.41|2128.91|2127.41|2128.62|2127.12|0
1649440720000|2022-04-08 17:58:40|2129.05|2127.55|2128.91|2127.41|2129.05|2127.55|2128.83|2127.33|0
1649440730000|2022-04-08 17:58:50|2129.05|2127.55|2129.05|2127.55|2129.05|2127.55|2128.91|2127.41|0
1649440740000|2022-04-08 17:59:00|2128.98|2127.48|2129.19|2127.69|2129.33|2127.83|2128.91|2127.41|0
1649440750000|2022-04-08 17:59:10|2129.33|2127.83|2129.33|2127.83|2129.48|2127.98|2129.05|2127.55|0
1649440760000|2022-04-08 17:59:20|2129.19|2127.69|2129.19|2127.69|2129.19|2127.69|2129.05|2127.55|0
1649440770000|2022-04-08 17:59:30|2129.05|2127.55|2129.19|2127.69|2129.19|2127.69|2129.05|2127.55|0
1649440780000|2022-04-08 17:59:40|2129.33|2127.83|2129.33|2127.83|2129.62|2128.12|2129.33|2127.83|0
1649440790000|2022-04-08 17:59:50|2129.4|2127.9|2129.05|2127.55|2129.48|2127.98|2128.91|2127.41|0
1649440800000|2022-04-08 18:00:00|2128.91|2127.41|2128.62|2127.12|2128.98|2127.48|2128.48|2126.98|0
1649440810000|2022-04-08 18:00:10|2128.48|2126.98|2128.2|2126.7|2128.48|2126.98|2128.2|2126.7|0
1649440820000|2022-04-08 18:00:20|2128.06|2126.56|2128.34|2126.84|2128.34|2126.84|2128.06|2126.56|0
1649440830000|2022-04-08 18:00:30|2128.48|2126.98|2128.62|2127.12|2128.77|2127.27|2128.48|2126.98|0
1649440840000|2022-04-08 18:00:40|2129.05|2127.55|2129.48|2127.98|2129.62|2128.12|2129.05|2127.55|0
1649440850000|2022-04-08 18:00:50|2129.4|2127.9|2129.9|2128.4|2129.9|2128.4|2129.33|2127.83|0
1649440860000|2022-04-08 18:01:00|2130.04|2128.54|2130.19|2128.69|2130.33|2128.83|2130.04|2128.54|0
1649440870000|2022-04-08 18:01:10|2130.11|2128.61|2129.9|2128.4|2130.11|2128.61|2129.9|2128.4|0
1649440880000|2022-04-08 18:01:20|2129.76|2128.26|2130.04|2128.54|2130.04|2128.54|2129.62|2128.12|0
1649440890000|2022-04-08 18:01:30|2130.11|2128.61|2130.19|2128.69|2130.33|2128.83|2130.11|2128.61|0
1649440900000|2022-04-08 18:01:40|2130.04|2128.54|2130.11|2128.61|2130.19|2128.69|2130.04|2128.54|0
1649440910000|2022-04-08 18:01:50|2130.04|2128.54|2129.76|2128.26|2130.04|2128.54|2129.76|2128.26|0
1649440920000|2022-04-08 18:02:00|2129.62|2128.12|2128.69|2127.19|2129.62|2128.12|2128.62|2127.12|0
1649440930000|2022-04-08 18:02:10|2128.77|2127.27|2128.77|2127.27|2128.77|2127.27|2128.62|2127.12|0
1649440940000|2022-04-08 18:02:20|2128.62|2127.12|2128.34|2126.84|2128.91|2127.41|2128.34|2126.84|0
1649440950000|2022-04-08 18:02:30|2128.41|2126.91|2127.49|2125.99|2128.41|2126.91|2127.35|2125.85|0
1649440960000|2022-04-08 18:02:40|2127.35|2125.85|2127.63|2126.13|2127.77|2126.27|2127.35|2125.85|0
1649440970000|2022-04-08 18:02:50|2127.77|2126.27|2127.63|2126.13|2127.77|2126.27|2127.49|2125.99|0
1649440980000|2022-04-08 18:03:00|2127.77|2126.27|2127.77|2126.27|2128.34|2126.84|2127.77|2126.27|0
1649440990000|2022-04-08 18:03:10|2127.63|2126.13|2128.06|2126.56|2128.06|2126.56|2127.63|2126.13|0
1649441000000|2022-04-08 18:03:20|2127.91|2126.41|2128.2|2126.7|2128.2|2126.7|2127.77|2126.27|0
1649441010000|2022-04-08 18:03:30|2128.06|2126.56|2128.62|2127.12|2128.62|2127.12|2128.06|2126.56|0
1649441020000|2022-04-08 18:03:40|2128.77|2127.27|2128.62|2127.12|2128.77|2127.27|2128.48|2126.98|0
1649441030000|2022-04-08 18:03:50|2128.77|2127.27|2128.62|2127.12|2128.91|2127.41|2128.62|2127.12|0
1649441040000|2022-04-08 18:04:00|2128.55|2127.05|2127.91|2126.41|2128.55|2127.05|2127.91|2126.41|0
1649441050000|2022-04-08 18:04:10|2128.06|2126.56|2127.77|2126.27|2128.06|2126.56|2127.49|2125.99|0
1649441060000|2022-04-08 18:04:20|2127.91|2126.41|2127.91|2126.41|2128.06|2126.56|2127.63|2126.13|0
1649441070000|2022-04-08 18:04:30|2127.98|2126.48|2127.63|2126.13|2128.06|2126.56|2127.63|2126.13|0
1649441080000|2022-04-08 18:04:40|2127.7|2126.2|2127.91|2126.41|2128.06|2126.56|2127.7|2126.2|0
1649441090000|2022-04-08 18:04:50|2127.77|2126.27|2127.77|2126.27|2127.91|2126.41|2127.77|2126.27|0
1649441100000|2022-04-08 18:05:00|2127.91|2126.41|2127.49|2125.99|2127.91|2126.41|2127.49|2125.99|0
1649441110000|2022-04-08 18:05:10|2127.35|2125.85|2127.49|2125.99|2127.63|2126.13|2127.35|2125.85|0
1649441120000|2022-04-08 18:05:20|2127.35|2125.85|2127.35|2125.85|2127.49|2125.99|2127.35|2125.85|0
1649441130000|2022-04-08 18:05:30|2127.49|2125.99|2127.49|2125.99|2127.49|2125.99|2127.49|2125.99|0
1649441140000|2022-04-08 18:05:40|2127.35|2125.85|2127.91|2126.41|2127.91|2126.41|2127.35|2125.85|0
1649441150000|2022-04-08 18:05:50|2127.84|2126.34|2127.77|2126.27|2127.91|2126.41|2127.77|2126.27|0
1649441160000|2022-04-08 18:06:00|2127.63|2126.13|2127.91|2126.41|2127.91|2126.41|2127.63|2126.13|0
1649441170000|2022-04-08 18:06:10|2127.77|2126.27|2127.49|2125.99|2128.06|2126.56|2127.49|2125.99|0
1649441180000|2022-04-08 18:06:20|2127.35|2125.85|2127.35|2125.85|2127.49|2125.99|2127.35|2125.85|0
1649441190000|2022-04-08 18:06:30|2127.49|2125.99|2127.63|2126.13|2127.63|2126.13|2127.49|2125.99|0
1649441200000|2022-04-08 18:06:40|2127.7|2126.2|2128.2|2126.7|2128.2|2126.7|2127.63|2126.13|0
1649441210000|2022-04-08 18:06:50|2128.06|2126.56|2127.91|2126.41|2128.06|2126.56|2127.91|2126.41|0
1649441220000|2022-04-08 18:07:00|2128.06|2126.56|2128.34|2126.84|2128.34|2126.84|2127.91|2126.41|0
1649441230000|2022-04-08 18:07:10|2128.41|2126.91|2128.77|2127.27|2128.77|2127.27|2128.34|2126.84|0
1649441240000|2022-04-08 18:07:20|2128.62|2127.12|2128.91|2127.41|2129.05|2127.55|2128.55|2127.05|0
1649441250000|2022-04-08 18:07:30|2129.05|2127.55|2128.91|2127.41|2129.05|2127.55|2128.77|2127.27|0
1649441260000|2022-04-08 18:07:40|2129.05|2127.55|2129.33|2127.83|2129.33|2127.83|2129.05|2127.55|0
1649441270000|2022-04-08 18:07:50|2129.48|2127.98|2129.33|2127.83|2129.48|2127.98|2129.19|2127.69|0
1649441280000|2022-04-08 18:08:00|2129.19|2127.69|2129.19|2127.69|2129.19|2127.69|2128.91|2127.41|0
1649441290000|2022-04-08 18:08:10|2129.33|2127.83|2129.33|2127.83|2129.48|2127.98|2129.33|2127.83|0
1649441300000|2022-04-08 18:08:20|2129.19|2127.69|2129.48|2127.98|2129.48|2127.98|2129.19|2127.69|0
1649441310000|2022-04-08 18:08:30|2129.62|2128.12|2129.62|2128.12|2129.76|2128.26|2129.62|2128.12|0
1649441320000|2022-04-08 18:08:40|2129.76|2128.26|2129.48|2127.98|2129.76|2128.26|2129.33|2127.83|0
1649441330000|2022-04-08 18:08:50|2129.33|2127.83|2129.33|2127.83|2129.48|2127.98|2129.26|2127.76|0
1649441340000|2022-04-08 18:09:00|2129.48|2127.98|2129.76|2128.26|2129.76|2128.26|2129.48|2127.98|0
1649441350000|2022-04-08 18:09:10|2129.62|2128.12|2129.33|2127.83|2129.76|2128.26|2129.33|2127.83|0
1649441360000|2022-04-08 18:09:20|2129.48|2127.98|2129.76|2128.26|2129.9|2128.4|2129.48|2127.98|0
1649441370000|2022-04-08 18:09:30|2129.62|2128.12|2129.33|2127.83|2129.62|2128.12|2129.33|2127.83|0
1649441380000|2022-04-08 18:09:40|2129.48|2127.98|2129.48|2127.98|2129.62|2128.12|2129.4|2127.9|0
1649441390000|2022-04-08 18:09:50|2129.62|2128.12|2129.76|2128.26|2129.9|2128.4|2129.48|2127.98|0
1649441400000|2022-04-08 18:10:00|2129.9|2128.4|2130.19|2128.69|2130.19|2128.69|2129.62|2128.12|0
1649441410000|2022-04-08 18:10:10|2130.33|2128.83|2130.04|2128.54|2130.33|2128.83|2130.04|2128.54|0
1649441420000|2022-04-08 18:10:20|2130.11|2128.61|2129.9|2128.4|2130.11|2128.61|2129.76|2128.26|0
1649441430000|2022-04-08 18:10:30|2130.04|2128.54|2129.9|2128.4|2130.19|2128.69|2129.9|2128.4|0
1649441440000|2022-04-08 18:10:40|2129.62|2128.12|2129.76|2128.26|2129.76|2128.26|2129.62|2128.12|0
1649441450000|2022-04-08 18:10:50|2129.9|2128.4|2130.33|2128.83|2130.33|2128.83|2129.9|2128.4|0
1649441460000|2022-04-08 18:11:00|2130.19|2128.69|2130.47|2128.97|2130.47|2128.97|2130.04|2128.54|0
1649441470000|2022-04-08 18:11:10|2130.61|2129.11|2130.61|2129.11|2130.61|2129.11|2130.47|2128.97|0
1649441480000|2022-04-08 18:11:20|2130.54|2129.04|2130.61|2129.11|2130.9|2129.4|2130.54|2129.04|0
1649441490000|2022-04-08 18:11:30|2130.75|2129.25|2130.61|2129.11|2130.75|2129.25|2130.47|2128.97|0
1649441500000|2022-04-08 18:11:40|2130.47|2128.97|2130.19|2128.69|2130.61|2129.11|2130.19|2128.69|0
1649441510000|2022-04-08 18:11:50|2130.33|2128.83|2130.47|2128.97|2130.61|2129.11|2130.19|2128.69|0
1649441520000|2022-04-08 18:12:00|2130.61|2129.11|2130.47|2128.97|2130.61|2129.11|2130.4|2128.9|0
1649441530000|2022-04-08 18:12:10|2130.33|2128.83|2129.76|2128.26|2130.33|2128.83|2129.62|2128.12|0
1649441540000|2022-04-08 18:12:20|2129.9|2128.4|2130.19|2128.69|2130.33|2128.83|2129.76|2128.26|0
1649441550000|2022-04-08 18:12:30|2130.25|2128.75|2130.33|2128.83|2130.47|2128.97|2130.19|2128.69|0
1649441560000|2022-04-08 18:12:40|2130.25|2128.75|2130.47|2128.97|2130.47|2128.97|2130.19|2128.69|0
1649441570000|2022-04-08 18:12:50|2130.61|2129.11|2130.9|2129.4|2130.9|2129.4|2130.47|2128.97|0
1649441580000|2022-04-08 18:13:00|2131.04|2129.54|2130.75|2129.25|2131.04|2129.54|2130.61|2129.11|0
1649441590000|2022-04-08 18:13:10|2130.61|2129.11|2130.9|2129.4|2130.9|2129.4|2130.47|2128.97|0
1649441600000|2022-04-08 18:13:20|2130.96|2129.46|2130.61|2129.11|2130.96|2129.46|2130.61|2129.11|0
1649441610000|2022-04-08 18:13:30|2130.47|2128.97|2130.33|2128.83|2130.47|2128.97|2130.19|2128.69|0
1649441620000|2022-04-08 18:13:40|2130.25|2128.75|2130.19|2128.69|2130.33|2128.83|2130.19|2128.69|0
1649441630000|2022-04-08 18:13:50|2130.04|2128.54|2129.9|2128.4|2130.04|2128.54|2129.76|2128.26|0
1649441640000|2022-04-08 18:14:00|2130.04|2128.54|2130.47|2128.97|2130.47|2128.97|2129.9|2128.4|0
1649441650000|2022-04-08 18:14:10|2130.61|2129.11|2130.61|2129.11|2130.75|2129.25|2130.61|2129.11|0
1649441660000|2022-04-08 18:14:20|2130.47|2128.97|2130.04|2128.54|2130.47|2128.97|2130.04|2128.54|0
1649441670000|2022-04-08 18:14:30|2130.19|2128.69|2130.33|2128.83|2130.33|2128.83|2130.19|2128.69|0
1649441680000|2022-04-08 18:14:40|2130.47|2128.97|2130.9|2129.4|2131.04|2129.54|2130.47|2128.97|0
1649441690000|2022-04-08 18:14:50|2130.75|2129.25|2130.9|2129.4|2130.9|2129.4|2130.75|2129.25|0
1649441700000|2022-04-08 18:15:00|2131.04|2129.54|2131.04|2129.54|2131.04|2129.54|2130.9|2129.4|0
1649441710000|2022-04-08 18:15:10|2130.96|2129.46|2130.82|2129.32|2131.04|2129.54|2130.75|2129.25|0
1649441720000|2022-04-08 18:15:20|2130.9|2129.4|2130.75|2129.25|2131.04|2129.54|2130.75|2129.25|0
1649441730000|2022-04-08 18:15:30|2130.9|2129.4|2130.75|2129.25|2130.9|2129.4|2130.61|2129.11|0
1649441740000|2022-04-08 18:15:40|2130.61|2129.11|2130.47|2128.97|2130.61|2129.11|2130.33|2128.83|0
1649441750000|2022-04-08 18:15:50|2130.4|2128.9|2130.4|2128.9|2130.4|2128.9|2130.33|2128.83|0
1649441760000|2022-04-08 18:16:00|2130.33|2128.83|2129.76|2128.26|2130.33|2128.83|2129.76|2128.26|0
1649441770000|2022-04-08 18:16:10|2129.83|2128.33|2130.04|2128.54|2130.04|2128.54|2129.76|2128.26|0
1649441780000|2022-04-08 18:16:20|2130.19|2128.69|2130.33|2128.83|2130.33|2128.83|2130.04|2128.54|0
1649441790000|2022-04-08 18:16:30|2130.4|2128.9|2130.61|2129.11|2130.61|2129.11|2130.33|2128.83|0
1649441800000|2022-04-08 18:16:40|2130.47|2128.97|2130.47|2128.97|2130.75|2129.25|2130.47|2128.97|0
1649441810000|2022-04-08 18:16:50|2130.61|2129.11|2130.33|2128.83|2130.61|2129.11|2130.33|2128.83|0
1649441820000|2022-04-08 18:17:00|2130.25|2128.75|2130.04|2128.54|2130.33|2128.83|2129.9|2128.4|0
1649441830000|2022-04-08 18:17:10|2129.9|2128.4|2129.9|2128.4|2130.04|2128.54|2129.9|2128.4|0
1649441840000|2022-04-08 18:17:20|2130.04|2128.54|2129.76|2128.26|2130.04|2128.54|2129.76|2128.26|0
1649441850000|2022-04-08 18:17:30|2129.9|2128.4|2129.9|2128.4|2129.9|2128.4|2129.62|2128.12|0
1649441860000|2022-04-08 18:17:40|2130.04|2128.54|2130.04|2128.54|2130.04|2128.54|2129.9|2128.4|0
1649441870000|2022-04-08 18:17:50|2129.9|2128.4|2129.9|2128.4|2130.04|2128.54|2129.76|2128.26|0
1649441880000|2022-04-08 18:18:00|2130.04|2128.54|2129.9|2128.4|2130.19|2128.69|2129.9|2128.4|0
1649441890000|2022-04-08 18:18:10|2129.76|2128.26|2129.76|2128.26|2129.9|2128.4|2129.76|2128.26|0
1649441900000|2022-04-08 18:18:20|2129.83|2128.33|2129.76|2128.26|2129.9|2128.4|2129.76|2128.26|0
1649441910000|2022-04-08 18:18:30|2129.83|2128.33|2129.76|2128.26|2129.9|2128.4|2129.76|2128.26|0
1649441920000|2022-04-08 18:18:40|2129.69|2128.19|2129.05|2127.55|2129.69|2128.19|2128.77|2127.27|0
1649441930000|2022-04-08 18:18:50|2129.19|2127.69|2129.33|2127.83|2129.33|2127.83|2129.05|2127.55|0
1649441940000|2022-04-08 18:19:00|2129.48|2127.98|2129.48|2127.98|2129.62|2128.12|2129.19|2127.69|0
1649441950000|2022-04-08 18:19:10|2129.33|2127.83|2129.05|2127.55|2129.33|2127.83|2129.05|2127.55|0
1649441960000|2022-04-08 18:19:20|2129.19|2127.69|2129.05|2127.55|2129.19|2127.69|2129.05|2127.55|0
1649441970000|2022-04-08 18:19:30|2129.19|2127.69|2129.33|2127.83|2129.62|2128.12|2129.19|2127.69|0
1649441980000|2022-04-08 18:19:40|2129.19|2127.69|2129.48|2127.98|2129.54|2128.04|2129.19|2127.69|0
1649441990000|2022-04-08 18:19:50|2129.62|2128.12|2129.4|2127.9|2129.62|2128.12|2129.33|2127.83|0
1649442000000|2022-04-08 18:20:00|2129.48|2127.98|2129.62|2128.12|2129.62|2128.12|2129.33|2127.83|0
1649442010000|2022-04-08 18:20:10|2129.48|2127.98|2129.48|2127.98|2129.62|2128.12|2129.48|2127.98|0
1649442020000|2022-04-08 18:20:20|2129.62|2128.12|2130.19|2128.69|2130.19|2128.69|2129.62|2128.12|0
1649442030000|2022-04-08 18:20:30|2130.04|2128.54|2130.33|2128.83|2130.33|2128.83|2130.04|2128.54|0
1649442040000|2022-04-08 18:20:40|2130.47|2128.97|2130.61|2129.11|2130.9|2129.4|2130.47|2128.97|0
1649442050000|2022-04-08 18:20:50|2130.75|2129.25|2130.9|2129.4|2130.9|2129.4|2130.61|2129.11|0
1649442060000|2022-04-08 18:21:00|2131.04|2129.54|2131.61|2130.11|2131.75|2130.25|2130.9|2129.4|0
1649442070000|2022-04-08 18:21:10|2131.46|2129.96|2131.61|2130.11|2131.75|2130.25|2131.46|2129.96|0
1649442080000|2022-04-08 18:21:20|2131.75|2130.25|2131.61|2130.11|2131.82|2130.32|2131.39|2129.89|0
1649442090000|2022-04-08 18:21:30|2131.46|2129.96|2131.04|2129.54|2131.61|2130.11|2130.9|2129.4|0
1649442100000|2022-04-08 18:21:40|2130.9|2129.4|2131.04|2129.54|2131.04|2129.54|2130.75|2129.25|0
1649442110000|2022-04-08 18:21:50|2131.18|2129.68|2131.04|2129.54|2131.18|2129.68|2131.04|2129.54|0
1649442120000|2022-04-08 18:22:00|2130.9|2129.4|2131.46|2129.96|2131.46|2129.96|2130.9|2129.4|0
1649442130000|2022-04-08 18:22:10|2131.61|2130.11|2131.46|2129.96|2131.75|2130.25|2131.46|2129.96|0
1649442140000|2022-04-08 18:22:20|2131.32|2129.82|2130.9|2129.4|2131.32|2129.82|2130.9|2129.4|0
1649442150000|2022-04-08 18:22:30|2130.75|2129.25|2130.75|2129.25|2131.18|2129.68|2130.75|2129.25|0
1649442160000|2022-04-08 18:22:40|2130.82|2129.32|2130.75|2129.25|2131.04|2129.54|2130.75|2129.25|0
1649442170000|2022-04-08 18:22:50|2130.61|2129.11|2130.47|2128.97|2130.61|2129.11|2130.47|2128.97|0
1649442180000|2022-04-08 18:23:00|2130.33|2128.83|2129.48|2127.98|2130.47|2128.97|2129.48|2127.98|0
1649442190000|2022-04-08 18:23:10|2129.33|2127.83|2129.33|2127.83|2129.62|2128.12|2129.33|2127.83|0
1649442200000|2022-04-08 18:23:20|2129.54|2128.04|2129.33|2127.83|2129.62|2128.12|2129.26|2127.76|0
1649442210000|2022-04-08 18:23:30|2129.48|2127.98|2128.2|2126.7|2129.62|2128.12|2128.2|2126.7|0
1649442220000|2022-04-08 18:23:40|2128.34|2126.84|2128.06|2126.56|2128.62|2127.12|2127.91|2126.41|0
1649442230000|2022-04-08 18:23:50|2128.12|2126.62|2127.84|2126.34|2128.2|2126.7|2127.77|2126.27|0
1649442240000|2022-04-08 18:24:00|2127.77|2126.27|2128.06|2126.56|2128.2|2126.7|2127.77|2126.27|0
1649442250000|2022-04-08 18:24:10|2128.2|2126.7|2128.2|2126.7|2128.34|2126.84|2128.06|2126.56|0
1649442260000|2022-04-08 18:24:20|2128.34|2126.84|2128.06|2126.56|2128.34|2126.84|2128.06|2126.56|0
1649442270000|2022-04-08 18:24:30|2127.91|2126.41|2127.63|2126.13|2127.91|2126.41|2127.49|2125.99|0
1649442280000|2022-04-08 18:24:40|2127.49|2125.99|2127.63|2126.13|2127.77|2126.27|2127.49|2125.99|0
1649442290000|2022-04-08 18:24:50|2127.49|2125.99|2127.49|2125.99|2127.49|2125.99|2127.35|2125.85|0
1649442300000|2022-04-08 18:25:00|2127.35|2125.85|2125.66|2124.16|2127.35|2125.85|2125.52|2124.02|0
1649442310000|2022-04-08 18:25:10|2125.95|2124.45|2125.52|2124.02|2125.95|2124.45|2125.52|2124.02|0
1649442320000|2022-04-08 18:25:20|2125.24|2123.74|2124.81|2123.31|2125.52|2124.02|2124.74|2123.24|0
1649442330000|2022-04-08 18:25:30|2124.67|2123.17|2124.95|2123.45|2125.09|2123.59|2124.67|2123.17|0
1649442340000|2022-04-08 18:25:40|2125.09|2123.59|2126.09|2124.59|2126.3|2124.8|2125.09|2123.59|0
1649442350000|2022-04-08 18:25:50|2125.95|2124.45|2125.8|2124.3|2125.95|2124.45|2125.09|2123.59|0
1649442360000|2022-04-08 18:26:00|2125.66|2124.16|2125.95|2124.45|2125.95|2124.45|2125.38|2123.88|0
1649442370000|2022-04-08 18:26:10|2126.23|2124.73|2125.52|2124.02|2126.23|2124.73|2125.52|2124.02|0
1649442380000|2022-04-08 18:26:20|2125.38|2123.88|2124.95|2123.45|2125.38|2123.88|2124.81|2123.31|0
1649442390000|2022-04-08 18:26:30|2124.81|2123.31|2125.09|2123.59|2125.09|2123.59|2124.81|2123.31|0
1649442400000|2022-04-08 18:26:40|2125.24|2123.74|2124.81|2123.31|2125.24|2123.74|2124.67|2123.17|0
1649442410000|2022-04-08 18:26:50|2124.95|2123.45|2124.81|2123.31|2125.09|2123.59|2124.67|2123.17|0
1649442420000|2022-04-08 18:27:00|2124.53|2123.03|2123.82|2122.32|2124.53|2123.03|2123.82|2122.32|0
1649442430000|2022-04-08 18:27:10|2123.68|2122.18|2123.8|2122.3|2124.08|2122.58|2123.51|2122.01|0
1649442440000|2022-04-08 18:27:20|2123.94|2122.44|2123.8|2122.3|2124.08|2122.58|2123.66|2122.16|0
1649442450000|2022-04-08 18:27:30|2123.66|2122.16|2123.23|2121.73|2123.66|2122.16|2123.09|2121.59|0
1649442460000|2022-04-08 18:27:40|2123.09|2121.59|2123.37|2121.87|2123.66|2122.16|2123.09|2121.59|0
1649442470000|2022-04-08 18:27:50|2123.44|2121.94|2123.51|2122.01|2123.66|2122.16|2123.23|2121.73|0
1649442480000|2022-04-08 18:28:00|2123.37|2121.87|2123.51|2122.01|2123.66|2122.16|2123.23|2121.73|0
1649442490000|2022-04-08 18:28:10|2123.66|2122.16|2123.8|2122.3|2123.8|2122.3|2123.51|2122.01|0
1649442500000|2022-04-08 18:28:20|2123.72|2122.22|2123.44|2121.94|2123.94|2122.44|2123.37|2121.87|0
1649442510000|2022-04-08 18:28:30|2123.37|2121.87|2123.09|2121.59|2123.51|2122.01|2122.95|2121.45|0
1649442520000|2022-04-08 18:28:40|2123.23|2121.73|2123.37|2121.87|2123.58|2122.08|2123.09|2121.59|0
1649442530000|2022-04-08 18:28:50|2123.51|2122.01|2123.37|2121.87|2123.66|2122.16|2123.37|2121.87|0
1649442540000|2022-04-08 18:29:00|2123.23|2121.73|2123.37|2121.87|2123.37|2121.87|2122.95|2121.45|0
1649442550000|2022-04-08 18:29:10|2123.23|2121.73|2123.58|2122.08|2123.66|2122.16|2123.23|2121.73|0
1649442560000|2022-04-08 18:29:20|2123.66|2122.16|2123.94|2122.44|2123.94|2122.44|2123.66|2122.16|0
1649442570000|2022-04-08 18:29:30|2123.8|2122.3|2123.94|2122.44|2123.94|2122.44|2123.66|2122.16|0
1649442580000|2022-04-08 18:29:40|2124.22|2122.72|2124.51|2123.01|2124.51|2123.01|2124.08|2122.58|0
1649442590000|2022-04-08 18:29:50|2124.65|2123.15|2124.36|2122.86|2124.65|2123.15|2124.36|2122.86|0
1649442600000|2022-04-08 18:30:00|2124.51|2123.01|2124.36|2122.86|2124.51|2123.01|2123.8|2122.3|0
1649442610000|2022-04-08 18:30:10|2124.51|2123.01|2124.36|2122.86|2124.51|2123.01|2124.08|2122.58|0
1649442620000|2022-04-08 18:30:20|2124.22|2122.72|2124.08|2122.58|2124.22|2122.72|2124.08|2122.58|0
1649442630000|2022-04-08 18:30:30|2124.22|2122.72|2123.8|2122.3|2124.36|2122.86|2123.51|2122.01|0
1649442640000|2022-04-08 18:30:40|2123.66|2122.16|2123.94|2122.44|2123.94|2122.44|2123.51|2122.01|0
1649442650000|2022-04-08 18:30:50|2123.8|2122.3|2123.8|2122.3|2123.94|2122.44|2123.8|2122.3|0
1649442660000|2022-04-08 18:31:00|2123.72|2122.22|2124.22|2122.72|2124.36|2122.86|2123.72|2122.22|0
1649442670000|2022-04-08 18:31:10|2124.15|2122.65|2124.22|2122.72|2124.36|2122.86|2124.08|2122.58|0
1649442680000|2022-04-08 18:31:20|2124.08|2122.58|2123.51|2122.01|2124.08|2122.58|2123.51|2122.01|0
1649442690000|2022-04-08 18:31:30|2123.37|2121.87|2123.37|2121.87|2123.66|2122.16|2123.23|2121.73|0
1649442700000|2022-04-08 18:31:40|2123.51|2122.01|2123.37|2121.87|2123.51|2122.01|2123.23|2121.73|0
1649442710000|2022-04-08 18:31:50|2123.44|2121.94|2123.51|2122.01|2123.66|2122.16|2122.95|2121.45|0
1649442720000|2022-04-08 18:32:00|2123.37|2121.87|2122.95|2121.45|2123.37|2121.87|2122.8|2121.3|0
1649442730000|2022-04-08 18:32:10|2122.8|2121.3|2122.95|2121.45|2123.23|2121.73|2122.8|2121.3|0
1649442740000|2022-04-08 18:32:20|2123.09|2121.59|2123.23|2121.73|2123.51|2122.01|2122.95|2121.45|0
1649442750000|2022-04-08 18:32:30|2123.16|2121.66|2122.8|2121.3|2123.23|2121.73|2122.8|2121.3|0
1649442760000|2022-04-08 18:32:40|2122.95|2121.45|2122.95|2121.45|2123.09|2121.59|2122.95|2121.45|0
1649442770000|2022-04-08 18:32:50|2122.8|2121.3|2123.51|2122.01|2123.51|2122.01|2122.8|2121.3|0
1649442780000|2022-04-08 18:33:00|2123.37|2121.87|2123.09|2121.59|2123.37|2121.87|2123.09|2121.59|0
1649442790000|2022-04-08 18:33:10|2122.8|2121.3|2122.95|2121.45|2122.95|2121.45|2122.52|2121.02|0
1649442800000|2022-04-08 18:33:20|2123.09|2121.59|2123.51|2122.01|2123.58|2122.08|2123.09|2121.59|0
1649442810000|2022-04-08 18:33:30|2123.66|2122.16|2123.8|2122.3|2124.08|2122.58|2123.66|2122.16|0
1649442820000|2022-04-08 18:33:40|2123.94|2122.44|2123.8|2122.3|2124.08|2122.58|2123.8|2122.3|0
1649442830000|2022-04-08 18:33:50|2123.94|2122.44|2123.87|2122.37|2123.94|2122.44|2123.8|2122.3|0
1649442840000|2022-04-08 18:34:00|2123.8|2122.3|2123.37|2121.87|2123.8|2122.3|2123.37|2121.87|0
1649442850000|2022-04-08 18:34:10|2123.23|2121.73|2123.23|2121.73|2123.23|2121.73|2122.95|2121.45|0
1649442860000|2022-04-08 18:34:20|2123.09|2121.59|2123.66|2122.16|2123.66|2122.16|2123.09|2121.59|0
1649442870000|2022-04-08 18:34:30|2123.8|2122.3|2123.37|2121.87|2123.8|2122.3|2123.37|2121.87|0
1649442880000|2022-04-08 18:34:40|2123.51|2122.01|2123.09|2121.59|2123.51|2122.01|2122.8|2121.3|0
1649442890000|2022-04-08 18:34:50|2122.95|2121.45|2123.01|2121.51|2123.09|2121.59|2122.95|2121.45|0
1649442900000|2022-04-08 18:35:00|2123.09|2121.59|2122.95|2121.45|2123.09|2121.59|2122.8|2121.3|0
1649442910000|2022-04-08 18:35:10|2122.87|2121.37|2122.66|2121.16|2122.95|2121.45|2122.66|2121.16|0
1649442920000|2022-04-08 18:35:20|2122.52|2121.02|2122.8|2121.3|2122.8|2121.3|2122.24|2120.74|0
1649442930000|2022-04-08 18:35:30|2122.95|2121.45|2122.8|2121.3|2123.09|2121.59|2122.8|2121.3|0
1649442940000|2022-04-08 18:35:40|2122.66|2121.16|2122.66|2121.16|2122.8|2121.3|2122.38|2120.88|0
1649442950000|2022-04-08 18:35:50|2122.52|2121.02|2123.23|2121.73|2123.23|2121.73|2122.52|2121.02|0
1649442960000|2022-04-08 18:36:00|2123.09|2121.59|2122.8|2121.3|2123.09|2121.59|2122.8|2121.3|0
1649442970000|2022-04-08 18:36:10|2122.95|2121.45|2123.23|2121.73|2123.23|2121.73|2122.95|2121.45|0
1649442980000|2022-04-08 18:36:20|2123.09|2121.59|2123.09|2121.59|2123.23|2121.73|2122.8|2121.3|0
1649442990000|2022-04-08 18:36:30|2123.16|2121.66|2123.09|2121.59|2123.16|2121.66|2122.95|2121.45|0
1649443000000|2022-04-08 18:36:40|2122.8|2121.3|2122.95|2121.45|2122.95|2121.45|2122.8|2121.3|0
1649443010000|2022-04-08 18:36:50|2122.8|2121.3|2123.09|2121.59|2123.23|2121.73|2122.8|2121.3|0
1649443020000|2022-04-08 18:37:00|2123.23|2121.73|2123.8|2122.3|2123.8|2122.3|2123.23|2121.73|0
1649443030000|2022-04-08 18:37:10|2123.94|2122.44|2124.22|2122.72|2124.36|2122.86|2123.94|2122.44|0
1649443040000|2022-04-08 18:37:20|2124.36|2122.86|2123.94|2122.44|2124.36|2122.86|2123.8|2122.3|0
1649443050000|2022-04-08 18:37:30|2124.08|2122.58|2124.08|2122.58|2124.08|2122.58|2123.8|2122.3|0
1649443060000|2022-04-08 18:37:40|2123.8|2122.3|2124.08|2122.58|2124.08|2122.58|2123.66|2122.16|0
1649443070000|2022-04-08 18:37:50|2123.94|2122.44|2123.94|2122.44|2124.08|2122.58|2123.8|2122.3|0
1649443080000|2022-04-08 18:38:00|2123.8|2122.3|2124.01|2122.51|2124.36|2122.86|2123.8|2122.3|0
1649443090000|2022-04-08 18:38:10|2123.94|2122.44|2124.08|2122.58|2124.08|2122.58|2123.94|2122.44|0
1649443100000|2022-04-08 18:38:20|2124.22|2122.72|2124.08|2122.58|2124.22|2122.72|2123.94|2122.44|0
1649443110000|2022-04-08 18:38:30|2124.22|2122.72|2124.08|2122.58|2124.36|2122.86|2123.94|2122.44|0
1649443120000|2022-04-08 18:38:40|2123.94|2122.44|2123.8|2122.3|2123.94|2122.44|2123.66|2122.16|0
1649443130000|2022-04-08 18:38:50|2123.94|2122.44|2124.08|2122.58|2124.22|2122.72|2123.94|2122.44|0
1649443140000|2022-04-08 18:39:00|2123.94|2122.44|2124.08|2122.58|2124.22|2122.72|2123.94|2122.44|0
1649443150000|2022-04-08 18:39:10|2124.22|2122.72|2124.36|2122.86|2124.36|2122.86|2123.94|2122.44|0
1649443160000|2022-04-08 18:39:20|2124.51|2123.01|2124.79|2123.29|2124.93|2123.43|2124.51|2123.01|0
1649443170000|2022-04-08 18:39:30|2124.86|2123.36|2125.5|2124|2125.5|2124|2124.79|2123.29|0
1649443180000|2022-04-08 18:39:40|2125.64|2124.14|2125.64|2124.14|2125.64|2124.14|2125.5|2124|0
1649443190000|2022-04-08 18:39:50|2125.5|2124|2124.79|2123.29|2125.5|2124|2124.65|2123.15|0
1649443200000|2022-04-08 18:40:00|2124.65|2123.15|2124.93|2123.43|2125.22|2123.72|2124.36|2122.86|0
1649443210000|2022-04-08 18:40:10|2124.79|2123.29|2125.07|2123.57|2125.07|2123.57|2124.65|2123.15|0
1649443220000|2022-04-08 18:40:20|2125|2123.5|2125.5|2124|2125.5|2124|2125|2123.5|0
1649443230000|2022-04-08 18:40:30|2125.64|2124.14|2125.71|2124.21|2125.78|2124.28|2125.5|2124|0
1649443240000|2022-04-08 18:40:40|2125.64|2124.14|2125.64|2124.14|2125.93|2124.43|2125.64|2124.14|0
1649443250000|2022-04-08 18:40:50|2125.5|2124|2125.22|2123.72|2125.5|2124|2125.22|2123.72|0
1649443260000|2022-04-08 18:41:00|2125.07|2123.57|2125.36|2123.86|2125.64|2124.14|2125.07|2123.57|0
1649443270000|2022-04-08 18:41:10|2125.22|2123.72|2125.64|2124.14|2125.64|2124.14|2125.22|2123.72|0
1649443280000|2022-04-08 18:41:20|2125.57|2124.07|2125.22|2123.72|2125.64|2124.14|2125.22|2123.72|0
1649443290000|2022-04-08 18:41:30|2125.48|2123.98|2125.33|2123.83|2125.48|2123.98|2125.33|2123.83|0
1649443300000|2022-04-08 18:41:40|2125.48|2123.98|2125.33|2123.83|2125.48|2123.98|2125.33|2123.83|0
1649443310000|2022-04-08 18:41:50|2125.26|2123.76|2125.19|2123.69|2125.33|2123.83|2125.19|2123.69|0
1649443320000|2022-04-08 18:42:00|2125.05|2123.55|2124.62|2123.12|2125.05|2123.55|2124.62|2123.12|0
1649443330000|2022-04-08 18:42:10|2124.77|2123.27|2124.77|2123.27|2124.91|2123.41|2124.62|2123.12|0
1649443340000|2022-04-08 18:42:20|2124.62|2123.12|2124.62|2123.12|2124.77|2123.27|2124.48|2122.98|0
1649443350000|2022-04-08 18:42:30|2124.48|2122.98|2124.77|2123.27|2124.77|2123.27|2124.34|2122.84|0
1649443360000|2022-04-08 18:42:40|2124.62|2123.12|2124.48|2122.98|2124.62|2123.12|2124.2|2122.7|0
1649443370000|2022-04-08 18:42:50|2124.34|2122.84|2124.34|2122.84|2124.62|2123.12|2124.34|2122.84|0
1649443380000|2022-04-08 18:43:00|2124.2|2122.7|2124.34|2122.84|2124.34|2122.84|2123.77|2122.27|0
1649443390000|2022-04-08 18:43:10|2124.62|2123.12|2124.62|2123.12|2124.77|2123.27|2124.62|2123.12|0
1649443400000|2022-04-08 18:43:20|2124.48|2122.98|2124.48|2122.98|2124.62|2123.12|2124.2|2122.7|0
1649443410000|2022-04-08 18:43:30|2124.55|2123.05|2124.69|2123.19|2124.91|2123.41|2124.48|2122.98|0
1649443420000|2022-04-08 18:43:40|2124.77|2123.27|2124.48|2122.98|2124.84|2123.34|2124.48|2122.98|0
1649443430000|2022-04-08 18:43:50|2124.34|2122.84|2124.2|2122.7|2124.48|2122.98|2124.06|2122.56|0
1649443440000|2022-04-08 18:44:00|2124.06|2122.56|2124.06|2122.56|2124.27|2122.77|2124.06|2122.56|0
1649443450000|2022-04-08 18:44:10|2124.2|2122.7|2123.92|2122.42|2124.2|2122.7|2123.63|2122.13|0
1649443460000|2022-04-08 18:44:20|2124.06|2122.56|2124.06|2122.56|2124.2|2122.7|2123.92|2122.42|0
1649443470000|2022-04-08 18:44:30|2124.2|2122.7|2124.34|2122.84|2124.34|2122.84|2124.06|2122.56|0
1649443480000|2022-04-08 18:44:40|2124.27|2122.77|2124.34|2122.84|2124.48|2122.98|2124.2|2122.7|0
1649443490000|2022-04-08 18:44:50|2124.27|2122.77|2124.2|2122.7|2124.27|2122.77|2123.92|2122.42|0
1649443500000|2022-04-08 18:45:00|2124.48|2122.98|2124.27|2122.77|2124.62|2123.12|2124.27|2122.77|0
1649443510000|2022-04-08 18:45:10|2124.34|2122.84|2124.34|2122.84|2124.48|2122.98|2124.2|2122.7|0
1649443520000|2022-04-08 18:45:20|2124.48|2122.98|2123.92|2122.42|2124.48|2122.98|2123.92|2122.42|0
1649443530000|2022-04-08 18:45:30|2124.06|2122.56|2124.48|2122.98|2124.62|2123.12|2124.06|2122.56|0
1649443540000|2022-04-08 18:45:40|2124.62|2123.12|2124.91|2123.41|2124.91|2123.41|2124.48|2122.98|0
1649443550000|2022-04-08 18:45:50|2125.05|2123.55|2124.77|2123.27|2125.05|2123.55|2124.62|2123.12|0
1649443560000|2022-04-08 18:46:00|2124.48|2122.98|2124.91|2123.41|2124.91|2123.41|2124.48|2122.98|0
1649443570000|2022-04-08 18:46:10|2124.77|2123.27|2124.77|2123.27|2124.77|2123.27|2124.62|2123.12|0
1649443580000|2022-04-08 18:46:20|2124.91|2123.41|2124.48|2122.98|2125.19|2123.69|2124.34|2122.84|0
1649443590000|2022-04-08 18:46:30|2124.62|2123.12|2124.41|2122.91|2124.62|2123.12|2124.41|2122.91|0
1649443600000|2022-04-08 18:46:40|2124.34|2122.84|2124.77|2123.27|2124.91|2123.41|2124.34|2122.84|0
1649443610000|2022-04-08 18:46:50|2124.62|2123.12|2124.91|2123.41|2124.91|2123.41|2124.62|2123.12|0
1649443620000|2022-04-08 18:47:00|2125.05|2123.55|2125.48|2123.98|2125.48|2123.98|2125.05|2123.55|0
1649443630000|2022-04-08 18:47:10|2125.62|2124.12|2125.62|2124.12|2125.62|2124.12|2125.48|2123.98|0
1649443640000|2022-04-08 18:47:20|2125.76|2124.26|2125.9|2124.4|2126.04|2124.54|2125.76|2124.26|0
1649443650000|2022-04-08 18:47:30|2125.76|2124.26|2125.76|2124.26|2125.76|2124.26|2125.33|2123.83|0
1649443660000|2022-04-08 18:47:40|2125.9|2124.4|2126.47|2124.97|2126.75|2125.25|2125.76|2124.26|0
1649443670000|2022-04-08 18:47:50|2126.54|2125.04|2125.76|2124.26|2126.54|2125.04|2125.62|2124.12|0
1649443680000|2022-04-08 18:48:00|2125.62|2124.12|2126.19|2124.69|2126.19|2124.69|2125.62|2124.12|0
1649443690000|2022-04-08 18:48:10|2126.04|2124.54|2126.19|2124.69|2126.33|2124.83|2126.04|2124.54|0
1649443700000|2022-04-08 18:48:20|2126.11|2124.61|2126.33|2124.83|2126.33|2124.83|2126.04|2124.54|0
1649443710000|2022-04-08 18:48:30|2126.19|2124.69|2126.19|2124.69|2126.47|2124.97|2126.04|2124.54|0
1649443720000|2022-04-08 18:48:40|2126.04|2124.54|2126.47|2124.97|2126.47|2124.97|2126.04|2124.54|0
1649443730000|2022-04-08 18:48:50|2126.33|2124.83|2126.47|2124.97|2126.61|2125.11|2126.33|2124.83|0
1649443740000|2022-04-08 18:49:00|2126.61|2125.11|2126.47|2124.97|2127.04|2125.54|2126.47|2124.97|0
1649443750000|2022-04-08 18:49:10|2126.61|2125.11|2126.19|2124.69|2126.61|2125.11|2126.19|2124.69|0
1649443760000|2022-04-08 18:49:20|2126.04|2124.54|2126.61|2125.11|2126.75|2125.25|2126.04|2124.54|0
1649443770000|2022-04-08 18:49:30|2126.47|2124.97|2126.61|2125.11|2126.75|2125.25|2126.47|2124.97|0
1649443780000|2022-04-08 18:49:40|2126.75|2125.25|2126.75|2125.25|2126.75|2125.25|2126.61|2125.11|0
1649443790000|2022-04-08 18:49:50|2126.61|2125.11|2126.75|2125.25|2126.75|2125.25|2126.61|2125.11|0
1649443800000|2022-04-08 18:50:00|2126.61|2125.11|2126.68|2125.18|2126.9|2125.4|2126.61|2125.11|0
1649443810000|2022-04-08 18:50:10|2126.61|2125.11|2126.9|2125.4|2126.9|2125.4|2126.47|2124.97|0
1649443820000|2022-04-08 18:50:20|2127.04|2125.54|2127.32|2125.82|2127.32|2125.82|2126.9|2125.4|0
1649443830000|2022-04-08 18:50:30|2127.46|2125.96|2127.61|2126.11|2127.61|2126.11|2127.46|2125.96|0
1649443840000|2022-04-08 18:50:40|2127.46|2125.96|2127.46|2125.96|2127.75|2126.25|2127.46|2125.96|0
1649443850000|2022-04-08 18:50:50|2127.61|2126.11|2127.32|2125.82|2127.75|2126.25|2127.32|2125.82|0
1649443860000|2022-04-08 18:51:00|2127.46|2125.96|2127.18|2125.68|2127.46|2125.96|2127.18|2125.68|0
1649443870000|2022-04-08 18:51:10|2127.32|2125.82|2127.32|2125.82|2127.61|2126.11|2127.32|2125.82|0
1649443880000|2022-04-08 18:51:20|2127.25|2125.75|2127.46|2125.96|2127.46|2125.96|2127.18|2125.68|0
1649443890000|2022-04-08 18:51:30|2127.32|2125.82|2127.61|2126.11|2127.61|2126.11|2127.32|2125.82|0
1649443900000|2022-04-08 18:51:40|2127.53|2126.03|2127.61|2126.11|2127.61|2126.11|2127.32|2125.82|0
1649443910000|2022-04-08 18:51:50|2127.53|2126.03|2127.61|2126.11|2127.75|2126.25|2127.46|2125.96|0
1649443920000|2022-04-08 18:52:00|2127.75|2126.25|2128.17|2126.67|2128.32|2126.82|2127.75|2126.25|0
1649443930000|2022-04-08 18:52:10|2128.32|2126.82|2129.17|2127.67|2129.45|2127.95|2128.32|2126.82|0
1649443940000|2022-04-08 18:52:20|2129.31|2127.81|2128.74|2127.24|2129.31|2127.81|2128.74|2127.24|0
1649443950000|2022-04-08 18:52:30|2128.6|2127.1|2129.03|2127.53|2129.17|2127.67|2128.6|2127.1|0
1649443960000|2022-04-08 18:52:40|2128.88|2127.38|2128.88|2127.38|2129.03|2127.53|2128.88|2127.38|0
1649443970000|2022-04-08 18:52:50|2129.03|2127.53|2129.31|2127.81|2129.31|2127.81|2129.03|2127.53|0
1649443980000|2022-04-08 18:53:00|2129.45|2127.95|2129.46|2127.96|2129.46|2127.96|2129.17|2127.67|0
1649443990000|2022-04-08 18:53:10|2129.32|2127.82|2130.74|2129.24|2130.74|2129.24|2129.32|2127.82|0
1649444000000|2022-04-08 18:53:20|2130.88|2129.38|2130.6|2129.1|2130.88|2129.38|2130.46|2128.96|0
1649444010000|2022-04-08 18:53:30|2130.52|2129.02|2130.17|2128.67|2130.6|2129.1|2130.17|2128.67|0
1649444020000|2022-04-08 18:53:40|2130.03|2128.53|2129.75|2128.25|2130.03|2128.53|2129.6|2128.1|0
1649444030000|2022-04-08 18:53:50|2129.89|2128.39|2130.17|2128.67|2130.46|2128.96|2129.89|2128.39|0
1649444040000|2022-04-08 18:54:00|2130.03|2128.53|2130.46|2128.96|2130.46|2128.96|2130.03|2128.53|0
1649444050000|2022-04-08 18:54:10|2130.31|2128.81|2130.31|2128.81|2130.46|2128.96|2130.03|2128.53|0
1649444060000|2022-04-08 18:54:20|2130.24|2128.74|2130.17|2128.67|2130.24|2128.74|2129.89|2128.39|0
1649444070000|2022-04-08 18:54:30|2130.03|2128.53|2129.75|2128.25|2130.17|2128.67|2129.75|2128.25|0
1649444080000|2022-04-08 18:54:40|2129.89|2128.39|2129.75|2128.25|2129.89|2128.39|2129.75|2128.25|0
1649444090000|2022-04-08 18:54:50|2129.67|2128.17|2130.03|2128.53|2130.03|2128.53|2129.6|2128.1|0
1649444100000|2022-04-08 18:55:00|2129.89|2128.39|2129.6|2128.1|2130.03|2128.53|2129.6|2128.1|0
1649444110000|2022-04-08 18:55:10|2129.75|2128.25|2130.03|2128.53|2130.17|2128.67|2129.6|2128.1|0
1649444120000|2022-04-08 18:55:20|2129.89|2128.39|2129.89|2128.39|2130.03|2128.53|2129.81|2128.31|0
1649444130000|2022-04-08 18:55:30|2129.81|2128.31|2130.03|2128.53|2130.03|2128.53|2129.6|2128.1|0
1649444140000|2022-04-08 18:55:40|2130.17|2128.67|2129.75|2128.25|2130.17|2128.67|2129.75|2128.25|0
1649444150000|2022-04-08 18:55:50|2129.67|2128.17|2129.6|2128.1|2129.75|2128.25|2129.6|2128.1|0
1649444160000|2022-04-08 18:56:00|2129.53|2128.03|2129.46|2127.96|2129.89|2128.39|2129.32|2127.82|0
1649444170000|2022-04-08 18:56:10|2129.32|2127.82|2128.61|2127.11|2129.39|2127.89|2128.47|2126.97|0
1649444180000|2022-04-08 18:56:20|2128.54|2127.04|2128.18|2126.68|2128.61|2127.11|2128.18|2126.68|0
1649444190000|2022-04-08 18:56:30|2128.04|2126.54|2128.04|2126.54|2128.18|2126.68|2127.76|2126.26|0
1649444200000|2022-04-08 18:56:40|2128.18|2126.68|2128.47|2126.97|2128.47|2126.97|2127.9|2126.4|0
1649444210000|2022-04-08 18:56:50|2128.75|2127.25|2128.47|2126.97|2128.75|2127.25|2128.33|2126.83|0
1649444220000|2022-04-08 18:57:00|2128.61|2127.11|2128.75|2127.25|2129.04|2127.54|2128.61|2127.11|0
1649444230000|2022-04-08 18:57:10|2128.61|2127.11|2128.33|2126.83|2128.75|2127.25|2128.33|2126.83|0
1649444240000|2022-04-08 18:57:20|2128.47|2126.97|2128.61|2127.11|2128.61|2127.11|2128.47|2126.97|0
1649444250000|2022-04-08 18:57:30|2128.47|2126.97|2128.61|2127.11|2128.61|2127.11|2128.47|2126.97|0
1649444260000|2022-04-08 18:57:40|2128.75|2127.25|2128.47|2126.97|2128.89|2127.39|2128.47|2126.97|0
1649444270000|2022-04-08 18:57:50|2128.39|2126.89|2128.47|2126.97|2128.47|2126.97|2128.33|2126.83|0
1649444280000|2022-04-08 18:58:00|2128.61|2127.11|2128.33|2126.83|2128.61|2127.11|2128.18|2126.68|0
1649444290000|2022-04-08 18:58:10|2128.39|2126.89|2128.47|2126.97|2128.47|2126.97|2128.18|2126.68|0
1649444300000|2022-04-08 18:58:20|2128.61|2127.11|2128.33|2126.83|2128.61|2127.11|2128.33|2126.83|0
1649444310000|2022-04-08 18:58:30|2128.47|2126.97|2128.33|2126.83|2128.47|2126.97|2128.33|2126.83|0
1649444320000|2022-04-08 18:58:40|2128.04|2126.54|2128.04|2126.54|2128.11|2126.61|2127.76|2126.26|0
1649444330000|2022-04-08 18:58:50|2128.18|2126.68|2128.18|2126.68|2128.18|2126.68|2128.04|2126.54|0
1649444340000|2022-04-08 18:59:00|2128.33|2126.83|2128.33|2126.83|2128.61|2127.11|2128.18|2126.68|0
1649444350000|2022-04-08 18:59:10|2128.47|2126.97|2128.47|2126.97|2128.47|2126.97|2128.33|2126.83|0
1649444360000|2022-04-08 18:59:20|2128.61|2127.11|2128.04|2126.54|2128.61|2127.11|2128.04|2126.54|0
1649444370000|2022-04-08 18:59:30|2127.9|2126.4|2127.47|2125.97|2128.04|2126.54|2127.47|2125.97|0
1649444380000|2022-04-08 18:59:40|2127.62|2126.12|2127.83|2126.33|2128.04|2126.54|2127.33|2125.83|0
1649444390000|2022-04-08 18:59:50|2127.9|2126.4|2128.04|2126.54|2128.04|2126.54|2127.76|2126.26|0
1649444400000|2022-04-08 19:00:00|2127.76|2126.26|2127.76|2126.26|2127.9|2126.4|2127.62|2126.12|0
1649444410000|2022-04-08 19:00:10|2127.62|2126.12|2127.05|2125.55|2127.76|2126.26|2126.91|2125.41|0
1649444420000|2022-04-08 19:00:20|2127.19|2125.69|2127.05|2125.55|2127.33|2125.83|2126.91|2125.41|0
1649444430000|2022-04-08 19:00:30|2126.91|2125.41|2127.33|2125.83|2127.62|2126.12|2126.91|2125.41|0
1649444440000|2022-04-08 19:00:40|2127.47|2125.97|2127.9|2126.4|2128.04|2126.54|2127.47|2125.97|0
1649444450000|2022-04-08 19:00:50|2128.04|2126.54|2127.76|2126.26|2128.18|2126.68|2127.62|2126.12|0
1649444460000|2022-04-08 19:01:00|2127.47|2125.97|2127.47|2125.97|2127.76|2126.26|2127.33|2125.83|0
1649444470000|2022-04-08 19:01:10|2127.76|2126.26|2128.18|2126.68|2128.18|2126.68|2127.76|2126.26|0
1649444480000|2022-04-08 19:01:20|2128.04|2126.54|2128.68|2127.18|2128.75|2127.25|2128.04|2126.54|0
1649444490000|2022-04-08 19:01:30|2128.61|2127.11|2128.04|2126.54|2128.68|2127.18|2128.04|2126.54|0
1649444500000|2022-04-08 19:01:40|2128.11|2126.61|2128.18|2126.68|2128.33|2126.83|2128.04|2126.54|0
1649444510000|2022-04-08 19:01:50|2128.04|2126.54|2128.18|2126.68|2128.33|2126.83|2128.04|2126.54|0
1649444520000|2022-04-08 19:02:00|2128.04|2126.54|2127.68|2126.18|2128.33|2126.83|2127.62|2126.12|0
1649444530000|2022-04-08 19:02:10|2127.76|2126.26|2127.54|2126.04|2127.76|2126.26|2127.47|2125.97|0
1649444540000|2022-04-08 19:02:20|2127.47|2125.97|2127.05|2125.55|2127.47|2125.97|2127.05|2125.55|0
1649444550000|2022-04-08 19:02:30|2126.97|2125.47|2127.33|2125.83|2127.33|2125.83|2126.97|2125.47|0
1649444560000|2022-04-08 19:02:40|2127.47|2125.97|2127.76|2126.26|2127.76|2126.26|2127.47|2125.97|0
1649444570000|2022-04-08 19:02:50|2127.68|2126.18|2127.9|2126.4|2127.9|2126.4|2127.62|2126.12|0
1649444580000|2022-04-08 19:03:00|2128.04|2126.54|2127.97|2126.47|2128.18|2126.68|2127.9|2126.4|0
1649444590000|2022-04-08 19:03:10|2128.04|2126.54|2128.18|2126.68|2128.33|2126.83|2127.97|2126.47|0
1649444600000|2022-04-08 19:03:20|2128.33|2126.83|2128.18|2126.68|2128.33|2126.83|2127.9|2126.4|0
1649444610000|2022-04-08 19:03:30|2128.33|2126.83|2128.18|2126.68|2128.33|2126.83|2128.18|2126.68|0
1649444620000|2022-04-08 19:03:40|2128.33|2126.83|2128.25|2126.75|2128.47|2126.97|2128.18|2126.68|0
1649444630000|2022-04-08 19:03:50|2128.33|2126.83|2127.9|2126.4|2128.33|2126.83|2127.9|2126.4|0
1649444640000|2022-04-08 19:04:00|2128.04|2126.54|2127.62|2126.12|2128.04|2126.54|2127.62|2126.12|0
1649444650000|2022-04-08 19:04:10|2127.9|2126.4|2127.76|2126.26|2127.9|2126.4|2127.47|2125.97|0
1649444660000|2022-04-08 19:04:20|2127.62|2126.12|2128.04|2126.54|2128.04|2126.54|2127.62|2126.12|0
1649444670000|2022-04-08 19:04:30|2127.9|2126.4|2127.33|2125.83|2127.9|2126.4|2127.19|2125.69|0
1649444680000|2022-04-08 19:04:40|2127.19|2125.69|2127.33|2125.83|2127.33|2125.83|2127.05|2125.55|0
1649444690000|2022-04-08 19:04:50|2127.19|2125.69|2127.47|2125.97|2127.47|2125.97|2127.19|2125.69|0
1649444700000|2022-04-08 19:05:00|2127.62|2126.12|2127.76|2126.26|2127.76|2126.26|2127.47|2125.97|0
1649444710000|2022-04-08 19:05:10|2127.62|2126.12|2127.76|2126.26|2127.76|2126.26|2127.47|2125.97|0
1649444720000|2022-04-08 19:05:20|2127.62|2126.12|2128.04|2126.54|2128.04|2126.54|2127.62|2126.12|0
1649444730000|2022-04-08 19:05:30|2127.9|2126.4|2128.18|2126.68|2128.18|2126.68|2127.76|2126.26|0
1649444740000|2022-04-08 19:05:40|2128.33|2126.83|2128.61|2127.11|2128.75|2127.25|2128.33|2126.83|0
1649444750000|2022-04-08 19:05:50|2128.47|2126.97|2127.76|2126.26|2128.47|2126.97|2127.62|2126.12|0
1649444760000|2022-04-08 19:06:00|2127.83|2126.33|2127.62|2126.12|2127.83|2126.33|2127.19|2125.69|0
1649444770000|2022-04-08 19:06:10|2127.47|2125.97|2127.05|2125.55|2127.62|2126.12|2127.05|2125.55|0
1649444780000|2022-04-08 19:06:20|2126.91|2125.41|2126.34|2124.84|2127.05|2125.55|2126.05|2124.55|0
1649444790000|2022-04-08 19:06:30|2126.41|2124.91|2126.55|2125.05|2126.62|2125.12|2126.34|2124.84|0
1649444800000|2022-04-08 19:06:40|2126.48|2124.98|2127.19|2125.69|2127.19|2125.69|2126.41|2124.91|0
1649444810000|2022-04-08 19:06:50|2127.05|2125.55|2126.91|2125.41|2127.05|2125.55|2126.91|2125.41|0
1649444820000|2022-04-08 19:07:00|2126.55|2125.05|2126.34|2124.84|2126.62|2125.12|2126.34|2124.84|0
1649444830000|2022-04-08 19:07:10|2126.48|2124.98|2126.62|2125.12|2126.76|2125.26|2126.48|2124.98|0
1649444840000|2022-04-08 19:07:20|2126.55|2125.05|2126.48|2124.98|2126.55|2125.05|2126.34|2124.84|0
1649444850000|2022-04-08 19:07:30|2126.41|2124.91|2126.62|2125.12|2126.62|2125.12|2126.2|2124.7|0
1649444860000|2022-04-08 19:07:40|2126.48|2124.98|2126.91|2125.41|2126.91|2125.41|2126.48|2124.98|0
1649444870000|2022-04-08 19:07:50|2126.76|2125.26|2126.62|2125.12|2126.76|2125.26|2126.48|2124.98|0
1649444880000|2022-04-08 19:08:00|2126.48|2124.98|2126.48|2124.98|2126.48|2124.98|2126.2|2124.7|0
1649444890000|2022-04-08 19:08:10|2126.34|2124.84|2126.2|2124.7|2126.48|2124.98|2126.05|2124.55|0
1649444900000|2022-04-08 19:08:20|2126.34|2124.84|2126.48|2124.98|2126.48|2124.98|2126.2|2124.7|0
1649444910000|2022-04-08 19:08:30|2126.34|2124.84|2126.34|2124.84|2126.48|2124.98|2126.2|2124.7|0
1649444920000|2022-04-08 19:08:40|2126.26|2124.76|2126.62|2125.12|2126.76|2125.26|2126.2|2124.7|0
1649444930000|2022-04-08 19:08:50|2126.48|2124.98|2126.62|2125.12|2126.76|2125.26|2126.34|2124.84|0
1649444940000|2022-04-08 19:09:00|2126.76|2125.26|2126.34|2124.84|2126.76|2125.26|2126.34|2124.84|0
1649444950000|2022-04-08 19:09:10|2126.62|2125.12|2126.34|2124.84|2126.76|2125.26|2126.34|2124.84|0
1649444960000|2022-04-08 19:09:20|2126.26|2124.76|2125.91|2124.41|2126.34|2124.84|2125.91|2124.41|0
1649444970000|2022-04-08 19:09:30|2125.77|2124.27|2125.91|2124.41|2125.91|2124.41|2125.63|2124.13|0
1649444980000|2022-04-08 19:09:40|2126.05|2124.55|2126.05|2124.55|2126.2|2124.7|2125.91|2124.41|0
1649444990000|2022-04-08 19:09:50|2126.2|2124.7|2126.2|2124.7|2126.34|2124.84|2126.05|2124.55|0
1649445000000|2022-04-08 19:10:00|2126.34|2124.84|2126.76|2125.26|2126.91|2125.41|2126.05|2124.55|0
1649445010000|2022-04-08 19:10:10|2126.91|2125.41|2127.19|2125.69|2127.19|2125.69|2126.91|2125.41|0
1649445020000|2022-04-08 19:10:20|2127.05|2125.55|2126.05|2124.55|2127.05|2125.55|2125.91|2124.41|0
1649445030000|2022-04-08 19:10:30|2126.2|2124.7|2126.34|2124.84|2126.48|2124.98|2126.05|2124.55|0
1649445040000|2022-04-08 19:10:40|2126.48|2124.98|2126.05|2124.55|2126.76|2125.26|2125.63|2124.13|0
1649445050000|2022-04-08 19:10:50|2126.2|2124.7|2125.77|2124.27|2126.2|2124.7|2125.63|2124.13|0
1649445060000|2022-04-08 19:11:00|2125.63|2124.13|2125.77|2124.27|2125.91|2124.41|2125.63|2124.13|0
1649445070000|2022-04-08 19:11:10|2125.91|2124.41|2125.77|2124.27|2126.05|2124.55|2125.63|2124.13|0
1649445080000|2022-04-08 19:11:20|2125.91|2124.41|2125.77|2124.27|2125.91|2124.41|2125.77|2124.27|0
1649445090000|2022-04-08 19:11:30|2125.91|2124.41|2125.91|2124.41|2126.2|2124.7|2125.91|2124.41|0
1649445100000|2022-04-08 19:11:40|2125.77|2124.27|2125.77|2124.27|2125.91|2124.41|2125.49|2123.99|0
1649445110000|2022-04-08 19:11:50|2125.91|2124.41|2126.62|2125.12|2126.62|2125.12|2125.91|2124.41|0
1649445120000|2022-04-08 19:12:00|2126.34|2124.84|2126.76|2125.26|2126.91|2125.41|2126.12|2124.62|0
1649445130000|2022-04-08 19:12:10|2126.91|2125.41|2127.33|2125.83|2127.33|2125.83|2126.62|2125.12|0
1649445140000|2022-04-08 19:12:20|2127.19|2125.69|2128.04|2126.54|2128.04|2126.54|2127.19|2125.69|0
1649445150000|2022-04-08 19:12:30|2128.18|2126.68|2128.18|2126.68|2128.47|2126.97|2128.04|2126.54|0
1649445160000|2022-04-08 19:12:40|2128.04|2126.54|2127.9|2126.4|2128.04|2126.54|2127.83|2126.33|0
1649445170000|2022-04-08 19:12:50|2127.83|2126.33|2127.47|2125.97|2127.83|2126.33|2127.19|2125.69|0
1649445180000|2022-04-08 19:13:00|2127.54|2126.04|2128.18|2126.68|2128.18|2126.68|2127.54|2126.04|0
1649445190000|2022-04-08 19:13:10|2128.33|2126.83|2128.33|2126.83|2128.33|2126.83|2128.18|2126.68|0
1649445200000|2022-04-08 19:13:20|2128.18|2126.68|2128.61|2127.11|2128.75|2127.25|2128.04|2126.54|0
1649445210000|2022-04-08 19:13:30|2128.89|2127.39|2129.04|2127.54|2129.18|2127.68|2128.75|2127.25|0
1649445220000|2022-04-08 19:13:40|2129.18|2127.68|2131.45|2129.95|2131.45|2129.95|2129.04|2127.54|0
1649445230000|2022-04-08 19:13:50|2131.73|2130.23|2130.31|2128.81|2131.73|2130.23|2130.31|2128.81|0
1649445240000|2022-04-08 19:14:00|2130.17|2128.67|2130.03|2128.53|2130.46|2128.96|2130.03|2128.53|0
1649445250000|2022-04-08 19:14:10|2129.96|2128.46|2129.96|2128.46|2130.31|2128.81|2129.96|2128.46|0
1649445260000|2022-04-08 19:14:20|2130.03|2128.53|2128.89|2127.39|2130.31|2128.81|2128.75|2127.25|0
1649445270000|2022-04-08 19:14:30|2128.75|2127.25|2128.89|2127.39|2129.18|2127.68|2128.61|2127.11|0
1649445280000|2022-04-08 19:14:40|2129.04|2127.54|2128.89|2127.39|2129.18|2127.68|2128.75|2127.25|0
1649445290000|2022-04-08 19:14:50|2129.04|2127.54|2128.75|2127.25|2129.04|2127.54|2128.75|2127.25|0
1649445300000|2022-04-08 19:15:00|2128.61|2127.11|2128.04|2126.54|2128.61|2127.11|2128.04|2126.54|0
1649445310000|2022-04-08 19:15:10|2128.18|2126.68|2128.18|2126.68|2128.47|2126.97|2128.04|2126.54|0
1649445320000|2022-04-08 19:15:20|2128.04|2126.54|2127.9|2126.4|2128.18|2126.68|2127.76|2126.26|0
1649445330000|2022-04-08 19:15:30|2127.97|2126.47|2128.33|2126.83|2128.33|2126.83|2127.9|2126.4|0
1649445340000|2022-04-08 19:15:40|2128.18|2126.68|2128.33|2126.83|2128.33|2126.83|2128.04|2126.54|0
1649445350000|2022-04-08 19:15:50|2128.61|2127.11|2129.04|2127.54|2129.32|2127.82|2128.61|2127.11|0
1649445360000|2022-04-08 19:16:00|2129.18|2127.68|2128.75|2127.25|2129.32|2127.82|2128.61|2127.11|0
1649445370000|2022-04-08 19:16:10|2128.61|2127.11|2129.32|2127.82|2129.46|2127.96|2128.61|2127.11|0
1649445380000|2022-04-08 19:16:20|2129.46|2127.96|2129.46|2127.96|2129.6|2128.1|2129.32|2127.82|0
1649445390000|2022-04-08 19:16:30|2129.6|2128.1|2129.75|2128.25|2129.75|2128.25|2129.46|2127.96|0
1649445400000|2022-04-08 19:16:40|2129.6|2128.1|2130.1|2128.6|2130.17|2128.67|2129.6|2128.1|0
1649445410000|2022-04-08 19:16:50|2130.03|2128.53|2130.03|2128.53|2130.31|2128.81|2129.96|2128.46|0
1649445420000|2022-04-08 19:17:00|2130.1|2128.6|2130.46|2128.96|2130.46|2128.96|2129.6|2128.1|0
1649445430000|2022-04-08 19:17:10|2130.31|2128.81|2130.6|2129.1|2130.74|2129.24|2130.31|2128.81|0
1649445440000|2022-04-08 19:17:20|2130.46|2128.96|2130.31|2128.81|2130.6|2129.1|2130.03|2128.53|0
1649445450000|2022-04-08 19:17:30|2130.17|2128.67|2130.6|2129.1|2130.6|2129.1|2130.03|2128.53|0
1649445460000|2022-04-08 19:17:40|2130.74|2129.24|2131.02|2129.52|2131.31|2129.81|2130.74|2129.24|0
1649445470000|2022-04-08 19:17:50|2130.88|2129.38|2131.31|2129.81|2131.31|2129.81|2130.88|2129.38|0
1649445480000|2022-04-08 19:18:00|2131.17|2129.67|2131.88|2130.38|2132.02|2130.52|2131.17|2129.67|0
1649445490000|2022-04-08 19:18:10|2131.73|2130.23|2131.73|2130.23|2132.44|2130.94|2131.73|2130.23|0
1649445500000|2022-04-08 19:18:20|2131.45|2129.95|2131.52|2130.02|2131.88|2130.38|2131.45|2129.95|0
1649445510000|2022-04-08 19:18:30|2131.59|2130.09|2131.17|2129.67|2131.59|2130.09|2130.88|2129.38|0
1649445520000|2022-04-08 19:18:40|2131.31|2129.81|2131.17|2129.67|2131.45|2129.95|2131.17|2129.67|0
1649445530000|2022-04-08 19:18:50|2131.31|2129.81|2130.81|2129.31|2131.31|2129.81|2130.81|2129.31|0
1649445540000|2022-04-08 19:19:00|2130.88|2129.38|2129.6|2128.1|2130.88|2129.38|2129.46|2127.96|0
1649445550000|2022-04-08 19:19:10|2129.46|2127.96|2129.75|2128.25|2129.96|2128.46|2129.32|2127.82|0
1649445560000|2022-04-08 19:19:20|2129.6|2128.1|2129.6|2128.1|2129.75|2128.25|2129.32|2127.82|0
1649445570000|2022-04-08 19:19:30|2129.46|2127.96|2129.32|2127.82|2129.6|2128.1|2129.18|2127.68|0
1649445580000|2022-04-08 19:19:40|2129.25|2127.75|2128.61|2127.11|2129.25|2127.75|2128.33|2126.83|0
1649445590000|2022-04-08 19:19:50|2128.47|2126.97|2128.47|2126.97|2128.75|2127.25|2128.33|2126.83|0
1649445600000|2022-04-08 19:20:00|2128.04|2126.54|2128.89|2127.39|2128.89|2127.39|2128.04|2126.54|0
1649445610000|2022-04-08 19:20:10|2128.96|2127.46|2128.47|2126.97|2129.04|2127.54|2128.47|2126.97|0
1649445620000|2022-04-08 19:20:20|2128.75|2127.25|2129.04|2127.54|2129.04|2127.54|2128.47|2126.97|0
1649445630000|2022-04-08 19:20:30|2128.89|2127.39|2129.18|2127.68|2129.18|2127.68|2128.61|2127.11|0
1649445640000|2022-04-08 19:20:40|2129.32|2127.82|2129.04|2127.54|2129.75|2128.25|2128.89|2127.39|0
1649445650000|2022-04-08 19:20:50|2128.89|2127.39|2128.89|2127.39|2129.04|2127.54|2128.61|2127.11|0
1649445660000|2022-04-08 19:21:00|2128.96|2127.46|2128.89|2127.39|2129.04|2127.54|2128.61|2127.11|0
1649445670000|2022-04-08 19:21:10|2128.96|2127.46|2128.75|2127.25|2128.96|2127.46|2128.47|2126.97|0
1649445680000|2022-04-08 19:21:20|2128.61|2127.11|2128.75|2127.25|2128.75|2127.25|2128.33|2126.83|0
1649445690000|2022-04-08 19:21:30|2128.89|2127.39|2128.47|2126.97|2128.89|2127.39|2128.47|2126.97|0
1649445700000|2022-04-08 19:21:40|2128.61|2127.11|2128.75|2127.25|2128.89|2127.39|2128.47|2126.97|0
1649445710000|2022-04-08 19:21:50|2128.82|2127.32|2128.75|2127.25|2128.89|2127.39|2128.61|2127.11|0
1649445720000|2022-04-08 19:22:00|2128.33|2126.83|2128.33|2126.83|2128.47|2126.97|2128.25|2126.75|0
1649445730000|2022-04-08 19:22:10|2128.39|2126.89|2127.76|2126.26|2128.47|2126.97|2127.76|2126.26|0
1649445740000|2022-04-08 19:22:20|2127.68|2126.18|2127.33|2125.83|2127.76|2126.26|2127.05|2125.55|0
1649445750000|2022-04-08 19:22:30|2127.47|2125.97|2127.47|2125.97|2127.76|2126.26|2127.33|2125.83|0
1649445760000|2022-04-08 19:22:40|2127.62|2126.12|2127.33|2125.83|2127.62|2126.12|2127.33|2125.83|0
1649445770000|2022-04-08 19:22:50|2127.19|2125.69|2127.19|2125.69|2127.47|2125.97|2127.19|2125.69|0
1649445780000|2022-04-08 19:23:00|2127.05|2125.55|2127.47|2125.97|2127.47|2125.97|2127.05|2125.55|0
1649445790000|2022-04-08 19:23:10|2127.33|2125.83|2127.9|2126.4|2128.04|2126.54|2127.33|2125.83|0
1649445800000|2022-04-08 19:23:20|2127.76|2126.26|2128.18|2126.68|2128.18|2126.68|2127.76|2126.26|0
1649445810000|2022-04-08 19:23:30|2128.47|2126.97|2129.04|2127.54|2129.53|2128.03|2128.47|2126.97|0
1649445820000|2022-04-08 19:23:40|2129.18|2127.68|2128.47|2126.97|2129.18|2127.68|2128.33|2126.83|0
1649445830000|2022-04-08 19:23:50|2128.39|2126.89|2128.25|2126.75|2128.75|2127.25|2128.18|2126.68|0
1649445840000|2022-04-08 19:24:00|2128.18|2126.68|2128.47|2126.97|2128.61|2127.11|2128.18|2126.68|0
1649445850000|2022-04-08 19:24:10|2128.61|2127.11|2128.33|2126.83|2128.61|2127.11|2128.18|2126.68|0
1649445860000|2022-04-08 19:24:20|2128.18|2126.68|2128.89|2127.39|2128.89|2127.39|2128.18|2126.68|0
1649445870000|2022-04-08 19:24:30|2129.04|2127.54|2128.82|2127.32|2129.04|2127.54|2128.61|2127.11|0
1649445880000|2022-04-08 19:24:40|2128.89|2127.39|2128.61|2127.11|2128.89|2127.39|2128.33|2126.83|0
1649445890000|2022-04-08 19:24:50|2128.47|2126.97|2128.54|2127.04|2128.75|2127.25|2128.47|2126.97|0
1649445900000|2022-04-08 19:25:00|2128.47|2126.97|2128.96|2127.46|2129.04|2127.54|2128.33|2126.83|0
1649445910000|2022-04-08 19:25:10|2128.89|2127.39|2129.18|2127.68|2129.46|2127.96|2128.89|2127.39|0
1649445920000|2022-04-08 19:25:20|2129.32|2127.82|2129.32|2127.82|2129.46|2127.96|2129.18|2127.68|0
1649445930000|2022-04-08 19:25:30|2129.46|2127.96|2129.75|2128.25|2129.89|2128.39|2129.46|2127.96|0
1649445940000|2022-04-08 19:25:40|2129.89|2128.39|2129.75|2128.25|2129.89|2128.39|2129.75|2128.25|0
1649445950000|2022-04-08 19:25:50|2129.6|2128.1|2129.75|2128.25|2129.75|2128.25|2129.18|2127.68|0
1649445960000|2022-04-08 19:26:00|2129.6|2128.1|2129.18|2127.68|2129.75|2128.25|2129.18|2127.68|0
1649445970000|2022-04-08 19:26:10|2129.04|2127.54|2128.61|2127.11|2129.04|2127.54|2128.47|2126.97|0
1649445980000|2022-04-08 19:26:20|2128.75|2127.25|2128.89|2127.39|2129.32|2127.82|2128.61|2127.11|0
1649445990000|2022-04-08 19:26:30|2128.96|2127.46|2129.32|2127.82|2129.46|2127.96|2128.96|2127.46|0
1649446000000|2022-04-08 19:26:40|2129.18|2127.68|2129.04|2127.54|2129.18|2127.68|2129.04|2127.54|0
1649446010000|2022-04-08 19:26:50|2129.18|2127.68|2129.32|2127.82|2129.46|2127.96|2129.1|2127.6|0
1649446020000|2022-04-08 19:27:00|2129.46|2127.96|2128.89|2127.39|2129.46|2127.96|2128.89|2127.39|0
1649446030000|2022-04-08 19:27:10|2129.04|2127.54|2129.46|2127.96|2129.75|2128.25|2129.04|2127.54|0
1649446040000|2022-04-08 19:27:20|2129.6|2128.1|2129.04|2127.54|2129.6|2128.1|2129.04|2127.54|0
1649446050000|2022-04-08 19:27:30|2129.1|2127.6|2129.04|2127.54|2129.18|2127.68|2128.89|2127.39|0
1649446060000|2022-04-08 19:27:40|2129.1|2127.6|2129.18|2127.68|2129.18|2127.68|2128.89|2127.39|0
1649446070000|2022-04-08 19:27:50|2129.1|2127.6|2128.89|2127.39|2129.18|2127.68|2128.75|2127.25|0
1649446080000|2022-04-08 19:28:00|2129.04|2127.54|2129.18|2127.68|2129.25|2127.75|2128.96|2127.46|0
1649446090000|2022-04-08 19:28:10|2128.89|2127.39|2128.89|2127.39|2129.18|2127.68|2128.89|2127.39|0
1649446100000|2022-04-08 19:28:20|2128.75|2127.25|2128.61|2127.11|2128.75|2127.25|2128.47|2126.97|0
1649446110000|2022-04-08 19:28:30|2128.75|2127.25|2129.04|2127.54|2129.32|2127.82|2128.61|2127.11|0
1649446120000|2022-04-08 19:28:40|2129.18|2127.68|2129.32|2127.82|2129.46|2127.96|2129.04|2127.54|0
1649446130000|2022-04-08 19:28:50|2129.18|2127.68|2129.18|2127.68|2129.32|2127.82|2129.18|2127.68|0
1649446140000|2022-04-08 19:29:00|2129.32|2127.82|2129.6|2128.1|2129.75|2128.25|2129.32|2127.82|0
1649446150000|2022-04-08 19:29:10|2129.75|2128.25|2129.32|2127.82|2130.03|2128.53|2129.32|2127.82|0
1649446160000|2022-04-08 19:29:20|2129.18|2127.68|2129.6|2128.1|2129.6|2128.1|2128.89|2127.39|0
1649446170000|2022-04-08 19:29:30|2129.46|2127.96|2129.32|2127.82|2129.6|2128.1|2129.04|2127.54|0
1649446180000|2022-04-08 19:29:40|2129.46|2127.96|2129.46|2127.96|2129.75|2128.25|2129.39|2127.89|0
1649446190000|2022-04-08 19:29:50|2129.53|2128.03|2129.75|2128.25|2129.75|2128.25|2129.32|2127.82|0
1649446200000|2022-04-08 19:30:00|2130.03|2128.53|2129.81|2128.31|2130.88|2129.38|2129.75|2128.25|0
1649446210000|2022-04-08 19:30:10|2129.75|2128.25|2130.46|2128.96|2130.46|2128.96|2129.75|2128.25|0
1649446220000|2022-04-08 19:30:20|2130.6|2129.1|2130.6|2129.1|2130.95|2129.45|2130.46|2128.96|0
1649446230000|2022-04-08 19:30:30|2130.46|2128.96|2130.31|2128.81|2130.6|2129.1|2130.1|2128.6|0
1649446240000|2022-04-08 19:30:40|2130.24|2128.74|2130.6|2129.1|2130.6|2129.1|2130.17|2128.67|0
1649446250000|2022-04-08 19:30:50|2130.74|2129.24|2130.46|2128.96|2130.74|2129.24|2130.46|2128.96|0
1649446260000|2022-04-08 19:31:00|2130.6|2129.1|2130.74|2129.24|2131.09|2129.59|2130.6|2129.1|0
1649446270000|2022-04-08 19:31:10|2130.6|2129.1|2130.31|2128.81|2130.6|2129.1|2130.17|2128.67|0
1649446280000|2022-04-08 19:31:20|2130.17|2128.67|2129.75|2128.25|2130.24|2128.74|2129.6|2128.1|0
1649446290000|2022-04-08 19:31:30|2129.6|2128.1|2129.6|2128.1|2129.75|2128.25|2129.6|2128.1|0
1649446300000|2022-04-08 19:31:40|2129.32|2127.82|2128.75|2127.25|2129.46|2127.96|2128.75|2127.25|0
1649446310000|2022-04-08 19:31:50|2129.04|2127.54|2128.89|2127.39|2129.04|2127.54|2128.18|2126.68|0
1649446320000|2022-04-08 19:32:00|2128.61|2127.11|2128.18|2126.68|2128.75|2127.25|2128.18|2126.68|0
1649446330000|2022-04-08 19:32:10|2128.33|2126.83|2128.18|2126.68|2128.61|2127.11|2128.18|2126.68|0
1649446340000|2022-04-08 19:32:20|2128.33|2126.83|2127.9|2126.4|2128.33|2126.83|2127.76|2126.26|0
1649446350000|2022-04-08 19:32:30|2127.83|2126.33|2128.18|2126.68|2128.33|2126.83|2127.62|2126.12|0
1649446360000|2022-04-08 19:32:40|2128.33|2126.83|2128.75|2127.25|2128.75|2127.25|2128.18|2126.68|0
1649446370000|2022-04-08 19:32:50|2128.89|2127.39|2128.75|2127.25|2128.89|2127.39|2128.18|2126.68|0
1649446380000|2022-04-08 19:33:00|2128.61|2127.11|2128.47|2126.97|2128.61|2127.11|2128.18|2126.68|0
1649446390000|2022-04-08 19:33:10|2128.33|2126.83|2128.33|2126.83|2128.61|2127.11|2128.18|2126.68|0
1649446400000|2022-04-08 19:33:20|2128.47|2126.97|2128.61|2127.11|2128.75|2127.25|2128.47|2126.97|0
1649446410000|2022-04-08 19:33:30|2128.47|2126.97|2127.76|2126.26|2128.47|2126.97|2127.62|2126.12|0
1649446420000|2022-04-08 19:33:40|2127.62|2126.12|2127.68|2126.18|2127.83|2126.33|2127.62|2126.12|0
1649446430000|2022-04-08 19:33:50|2127.76|2126.26|2128.18|2126.68|2128.47|2126.97|2127.76|2126.26|0
1649446440000|2022-04-08 19:34:00|2128.04|2126.54|2127.9|2126.4|2128.04|2126.54|2127.9|2126.4|0
1649446450000|2022-04-08 19:34:10|2127.76|2126.26|2127.9|2126.4|2128.04|2126.54|2127.76|2126.26|0
1649446460000|2022-04-08 19:34:20|2128.04|2126.54|2127.76|2126.26|2128.18|2126.68|2127.76|2126.26|0
1649446470000|2022-04-08 19:34:30|2127.9|2126.4|2127.47|2125.97|2128.18|2126.68|2127.47|2125.97|0
1649446480000|2022-04-08 19:34:40|2127.62|2126.12|2127.05|2125.55|2127.62|2126.12|2127.05|2125.55|0
1649446490000|2022-04-08 19:34:50|2126.91|2125.41|2126.76|2125.26|2127.05|2125.55|2126.62|2125.12|0
1649446500000|2022-04-08 19:35:00|2126.91|2125.41|2126.76|2125.26|2127.05|2125.55|2126.62|2125.12|0
1649446510000|2022-04-08 19:35:10|2126.62|2125.12|2126.05|2124.55|2126.62|2125.12|2126.05|2124.55|0
1649446520000|2022-04-08 19:35:20|2125.91|2124.41|2125.06|2123.56|2125.91|2124.41|2125.06|2123.56|0
1649446530000|2022-04-08 19:35:30|2124.92|2123.42|2125.2|2123.7|2125.2|2123.7|2124.78|2123.28|0
1649446540000|2022-04-08 19:35:40|2125.13|2123.63|2125.06|2123.56|2125.2|2123.7|2124.78|2123.28|0
1649446550000|2022-04-08 19:35:50|2125.2|2123.7|2125.06|2123.56|2125.2|2123.7|2124.78|2123.28|0
1649446560000|2022-04-08 19:36:00|2124.92|2123.42|2125.63|2124.13|2125.63|2124.13|2124.92|2123.42|0
1649446570000|2022-04-08 19:36:10|2125.77|2124.27|2125.63|2124.13|2126.05|2124.55|2125.63|2124.13|0
1649446580000|2022-04-08 19:36:20|2125.49|2123.99|2125.2|2123.7|2125.63|2124.13|2125.06|2123.56|0
1649446590000|2022-04-08 19:36:30|2125.27|2123.77|2125.06|2123.56|2125.27|2123.77|2124.92|2123.42|0
1649446600000|2022-04-08 19:36:40|2125.13|2123.63|2125.49|2123.99|2125.63|2124.13|2125.06|2123.56|0
1649446610000|2022-04-08 19:36:50|2125.2|2123.7|2125.63|2124.13|2125.63|2124.13|2124.92|2123.42|0
1649446620000|2022-04-08 19:37:00|2125.49|2123.99|2125.77|2124.27|2125.77|2124.27|2125.34|2123.84|0
1649446630000|2022-04-08 19:37:10|2125.63|2124.13|2125.63|2124.13|2125.77|2124.27|2125.63|2124.13|0
1649446640000|2022-04-08 19:37:20|2125.49|2123.99|2125.34|2123.84|2125.49|2123.99|2124.92|2123.42|0
1649446650000|2022-04-08 19:37:30|2125.2|2123.7|2125.06|2123.56|2125.2|2123.7|2124.92|2123.42|0
1649446660000|2022-04-08 19:37:40|2125.2|2123.7|2125.49|2123.99|2125.49|2123.99|2125.06|2123.56|0
1649446670000|2022-04-08 19:37:50|2125.34|2123.84|2125.34|2123.84|2125.77|2124.27|2125.34|2123.84|0
1649446680000|2022-04-08 19:38:00|2125.49|2123.99|2125.49|2123.99|2125.63|2124.13|2125.34|2123.84|0
1649446690000|2022-04-08 19:38:10|2125.34|2123.84|2125.34|2123.84|2125.34|2123.84|2125.06|2123.56|0
1649446700000|2022-04-08 19:38:20|2125.2|2123.7|2125.49|2123.99|2125.63|2124.13|2125.2|2123.7|0
1649446710000|2022-04-08 19:38:30|2125.34|2123.84|2126.34|2124.84|2126.48|2124.98|2125.34|2123.84|0
1649446720000|2022-04-08 19:38:40|2126.2|2124.7|2125.91|2124.41|2126.34|2124.84|2125.77|2124.27|0
1649446730000|2022-04-08 19:38:50|2125.77|2124.27|2124.92|2123.42|2125.77|2124.27|2124.92|2123.42|0
1649446740000|2022-04-08 19:39:00|2125.06|2123.56|2125.27|2123.77|2125.49|2123.99|2124.92|2123.42|0
1649446750000|2022-04-08 19:39:10|2125.34|2123.84|2125.34|2123.84|2125.77|2124.27|2125.34|2123.84|0
1649446760000|2022-04-08 19:39:20|2125.2|2123.7|2125.34|2123.84|2125.49|2123.99|2125.06|2123.56|0
1649446770000|2022-04-08 19:39:30|2125.27|2123.77|2125.06|2123.56|2125.34|2123.84|2125.06|2123.56|0
1649446780000|2022-04-08 19:39:40|2124.92|2123.42|2124.78|2123.28|2124.92|2123.42|2124.78|2123.28|0
1649446790000|2022-04-08 19:39:50|2125.06|2123.56|2124.99|2123.49|2125.2|2123.7|2124.92|2123.42|0
1649446800000|2022-04-08 19:40:00|2125.06|2123.56|2124.92|2123.42|2125.34|2123.84|2124.78|2123.28|0
1649446810000|2022-04-08 19:40:10|2125.06|2123.56|2125.05|2123.55|2125.26|2123.76|2124.92|2123.42|0
1649446820000|2022-04-08 19:40:20|2124.91|2123.41|2124.62|2123.12|2124.91|2123.41|2124.62|2123.12|0
1649446830000|2022-04-08 19:40:30|2124.34|2122.84|2124.41|2122.91|2124.77|2123.27|2124.34|2122.84|0
1649446840000|2022-04-08 19:40:40|2124.48|2122.98|2125.19|2123.69|2125.33|2123.83|2124.34|2122.84|0
1649446850000|2022-04-08 19:40:50|2124.91|2123.41|2124.91|2123.41|2125.19|2123.69|2124.77|2123.27|0
1649446860000|2022-04-08 19:41:00|2125.19|2123.69|2125.76|2124.26|2125.76|2124.26|2125.05|2123.55|0
1649446870000|2022-04-08 19:41:10|2125.62|2124.12|2125.62|2124.12|2125.76|2124.26|2125.33|2123.83|0
1649446880000|2022-04-08 19:41:20|2125.76|2124.26|2125.76|2124.26|2125.9|2124.4|2125.62|2124.12|0
1649446890000|2022-04-08 19:41:30|2125.9|2124.4|2125.76|2124.26|2126.04|2124.54|2125.62|2124.12|0
1649446900000|2022-04-08 19:41:40|2125.83|2124.33|2125.76|2124.26|2126.04|2124.54|2125.69|2124.19|0
1649446910000|2022-04-08 19:41:50|2125.69|2124.19|2125.76|2124.26|2125.76|2124.26|2125.48|2123.98|0
1649446920000|2022-04-08 19:42:00|2125.62|2124.12|2125.76|2124.26|2125.76|2124.26|2125.4|2123.9|0
1649446930000|2022-04-08 19:42:10|2125.9|2124.4|2126.19|2124.69|2126.19|2124.69|2125.9|2124.4|0
1649446940000|2022-04-08 19:42:20|2126.04|2124.54|2125.9|2124.4|2126.19|2124.69|2125.9|2124.4|0
1649446950000|2022-04-08 19:42:30|2126.04|2124.54|2126.75|2125.25|2126.75|2125.25|2126.04|2124.54|0
1649446960000|2022-04-08 19:42:40|2126.61|2125.11|2126.61|2125.11|2126.75|2125.25|2126.47|2124.97|0
1649446970000|2022-04-08 19:42:50|2126.75|2125.25|2126.33|2124.83|2126.75|2125.25|2126.25|2124.75|0
1649446980000|2022-04-08 19:43:00|2126.47|2124.97|2125.76|2124.26|2126.47|2124.97|2125.76|2124.26|0
1649446990000|2022-04-08 19:43:10|2125.83|2124.33|2126.04|2124.54|2126.04|2124.54|2125.69|2124.19|0
1649447000000|2022-04-08 19:43:20|2126.33|2124.83|2126.47|2124.97|2126.47|2124.97|2126.04|2124.54|0
1649447010000|2022-04-08 19:43:30|2126.75|2125.25|2127.61|2126.11|2127.61|2126.11|2126.75|2125.25|0
1649447020000|2022-04-08 19:43:40|2127.18|2125.68|2127.04|2125.54|2127.46|2125.96|2127.04|2125.54|0
1649447030000|2022-04-08 19:43:50|2126.75|2125.25|2126.75|2125.25|2126.9|2125.4|2126.68|2125.18|0
1649447040000|2022-04-08 19:44:00|2127.04|2125.54|2127.04|2125.54|2127.32|2125.82|2127.04|2125.54|0
1649447050000|2022-04-08 19:44:10|2127.32|2125.82|2127.32|2125.82|2127.46|2125.96|2127.18|2125.68|0
1649447060000|2022-04-08 19:44:20|2127.46|2125.96|2128.03|2126.53|2128.03|2126.53|2127.46|2125.96|0
1649447070000|2022-04-08 19:44:30|2128.32|2126.82|2127.89|2126.39|2128.32|2126.82|2127.61|2126.11|0
1649447080000|2022-04-08 19:44:40|2127.75|2126.25|2127.75|2126.25|2128.03|2126.53|2127.75|2126.25|0
1649447090000|2022-04-08 19:44:50|2127.89|2126.39|2128.32|2126.82|2128.46|2126.96|2127.89|2126.39|0
1649447100000|2022-04-08 19:45:00|2128.03|2126.53|2127.89|2126.39|2128.46|2126.96|2127.75|2126.25|0
1649447110000|2022-04-08 19:45:10|2128.03|2126.53|2128.46|2126.96|2128.46|2126.96|2127.89|2126.39|0
1649447120000|2022-04-08 19:45:20|2128.6|2127.1|2129.03|2127.53|2129.17|2127.67|2128.6|2127.1|0
1649447130000|2022-04-08 19:45:30|2129.17|2127.67|2129.03|2127.53|2129.31|2127.81|2129.03|2127.53|0
1649447140000|2022-04-08 19:45:40|2128.88|2127.38|2128.74|2127.24|2128.88|2127.38|2128.46|2126.96|0
1649447150000|2022-04-08 19:45:50|2128.6|2127.1|2128.32|2126.82|2128.6|2127.1|2128.32|2126.82|0
1649447160000|2022-04-08 19:46:00|2128.46|2126.96|2128.03|2126.53|2128.46|2126.96|2127.46|2125.96|0
1649447170000|2022-04-08 19:46:10|2128.17|2126.67|2127.61|2126.11|2128.46|2126.96|2127.46|2125.96|0
1649447180000|2022-04-08 19:46:20|2127.46|2125.96|2126.47|2124.97|2127.46|2125.96|2126.47|2124.97|0
1649447190000|2022-04-08 19:46:30|2126.54|2125.04|2126.33|2124.83|2126.54|2125.04|2126.04|2124.54|0
1649447200000|2022-04-08 19:46:40|2126.19|2124.69|2125.76|2124.26|2126.47|2124.97|2125.76|2124.26|0
1649447210000|2022-04-08 19:46:50|2125.9|2124.4|2125.9|2124.4|2126.33|2124.83|2125.76|2124.26|0
1649447220000|2022-04-08 19:47:00|2125.76|2124.26|2126.61|2125.11|2126.61|2125.11|2125.62|2124.12|0
1649447230000|2022-04-08 19:47:10|2126.75|2125.25|2126.9|2125.4|2127.04|2125.54|2126.61|2125.11|0
1649447240000|2022-04-08 19:47:20|2127.04|2125.54|2126.9|2125.4|2127.18|2125.68|2126.9|2125.4|0
1649447250000|2022-04-08 19:47:30|2127.04|2125.54|2125.76|2124.26|2127.04|2125.54|2125.76|2124.26|0
1649447260000|2022-04-08 19:47:40|2125.62|2124.12|2125.62|2124.12|2125.76|2124.26|2125.48|2123.98|0
1649447270000|2022-04-08 19:47:50|2125.48|2123.98|2125.9|2124.4|2125.9|2124.4|2125.19|2123.69|0
1649447280000|2022-04-08 19:48:00|2125.76|2124.26|2126.33|2124.83|2126.33|2124.83|2125.76|2124.26|0
1649447290000|2022-04-08 19:48:10|2126.19|2124.69|2125.33|2123.83|2126.25|2124.75|2124.91|2123.41|0
1649447300000|2022-04-08 19:48:20|2125.48|2123.98|2125.76|2124.26|2125.76|2124.26|2125.12|2123.62|0
1649447310000|2022-04-08 19:48:30|2125.9|2124.4|2125.62|2124.12|2126.04|2124.54|2125.4|2123.9|0
1649447320000|2022-04-08 19:48:40|2125.9|2124.4|2125.33|2123.83|2125.9|2124.4|2125.33|2123.83|0
1649447330000|2022-04-08 19:48:50|2125.48|2123.98|2125.05|2123.55|2125.62|2124.12|2125.05|2123.55|0
1649447340000|2022-04-08 19:49:00|2124.91|2123.41|2125.05|2123.55|2125.48|2123.98|2124.69|2123.19|0
1649447350000|2022-04-08 19:49:10|2124.91|2123.41|2124.48|2122.98|2124.91|2123.41|2124.2|2122.7|0
1649447360000|2022-04-08 19:49:20|2124.62|2123.12|2124.2|2122.7|2124.62|2123.12|2124.2|2122.7|0
1649447370000|2022-04-08 19:49:30|2124.27|2122.77|2123.92|2122.42|2124.34|2122.84|2123.77|2122.27|0
1649447380000|2022-04-08 19:49:40|2123.84|2122.34|2124.2|2122.7|2124.62|2123.12|2123.77|2122.27|0
1649447390000|2022-04-08 19:49:50|2124.13|2122.63|2123.49|2121.99|2124.2|2122.7|2123.49|2121.99|0
1649447400000|2022-04-08 19:50:00|2123.21|2121.71|2122.35|2120.85|2123.92|2122.42|2122.21|2120.71|0
1649447410000|2022-04-08 19:50:10|2122.21|2120.71|2121.64|2120.14|2122.21|2120.71|2121.5|2120|0
1649447420000|2022-04-08 19:50:20|2121.5|2120|2120.65|2119.15|2121.5|2120|2120.65|2119.15|0
1649447430000|2022-04-08 19:50:30|2120.51|2119.01|2120.22|2118.72|2120.51|2119.01|2120.22|2118.72|0
1649447440000|2022-04-08 19:50:40|2120.37|2118.87|2120.72|2119.22|2120.93|2119.43|2120.37|2118.87|0
1649447450000|2022-04-08 19:50:50|2120.65|2119.15|2121.22|2119.72|2121.22|2119.72|2120.65|2119.15|0
1649447460000|2022-04-08 19:51:00|2121.36|2119.86|2120.29|2118.79|2121.36|2119.86|2120.22|2118.72|0
1649447470000|2022-04-08 19:51:10|2120.37|2118.87|2120.08|2118.58|2120.37|2118.87|2120.08|2118.58|0
1649447480000|2022-04-08 19:51:20|2120.22|2118.72|2119.8|2118.3|2120.22|2118.72|2119.51|2118.01|0
1649447490000|2022-04-08 19:51:30|2119.66|2118.16|2119.62|2118.12|2119.76|2118.26|2119.47|2117.97|0
1649447500000|2022-04-08 19:51:40|2119.47|2117.97|2119.62|2118.12|2119.68|2118.18|2119.33|2117.83|0
1649447510000|2022-04-08 19:51:50|2119.68|2118.18|2120.47|2118.97|2120.75|2119.25|2119.68|2118.18|0
1649447520000|2022-04-08 19:52:00|2120.33|2118.83|2120.61|2119.11|2120.89|2119.39|2120.04|2118.54|0
1649447530000|2022-04-08 19:52:10|2120.54|2119.04|2120.33|2118.83|2120.61|2119.11|2120.33|2118.83|0
1649447540000|2022-04-08 19:52:20|2120.47|2118.97|2121.04|2119.54|2121.04|2119.54|2120.18|2118.68|0
1649447550000|2022-04-08 19:52:30|2120.89|2119.39|2120.75|2119.25|2121.04|2119.54|2120.61|2119.11|0
1649447560000|2022-04-08 19:52:40|2121.04|2119.54|2120.89|2119.39|2121.6|2120.1|2120.75|2119.25|0
1649447570000|2022-04-08 19:52:50|2121.04|2119.54|2121.04|2119.54|2121.18|2119.68|2120.75|2119.25|0
1649447580000|2022-04-08 19:53:00|2121.18|2119.68|2120.89|2119.39|2121.18|2119.68|2120.33|2118.83|0
1649447590000|2022-04-08 19:53:10|2120.75|2119.25|2120.61|2119.11|2120.75|2119.25|2120.47|2118.97|0
1649447600000|2022-04-08 19:53:20|2120.47|2118.97|2120.89|2119.39|2121.04|2119.54|2120.47|2118.97|0
1649447610000|2022-04-08 19:53:30|2120.75|2119.25|2120.53|2119.03|2120.75|2119.25|2120.39|2118.89|0
1649447620000|2022-04-08 19:53:40|2120.39|2118.89|2120.24|2118.74|2120.67|2119.17|2120.24|2118.74|0
1649447630000|2022-04-08 19:53:50|2120.39|2118.89|2120.67|2119.17|2120.67|2119.17|2120.24|2118.74|0
1649447640000|2022-04-08 19:54:00|2120.95|2119.45|2120.92|2119.42|2121.2|2119.7|2120.63|2119.13|0
1649447650000|2022-04-08 19:54:10|2120.77|2119.27|2121.2|2119.7|2121.2|2119.7|2120.35|2118.85|0
1649447660000|2022-04-08 19:54:20|2121.48|2119.98|2120.35|2118.85|2121.48|2119.98|2120.21|2118.71|0
1649447670000|2022-04-08 19:54:30|2120.49|2118.99|2120.55|2119.05|2120.69|2119.19|2120.21|2118.71|0
1649447680000|2022-04-08 19:54:40|2120.41|2118.91|2120.27|2118.77|2120.41|2118.91|2120.12|2118.62|0
1649447690000|2022-04-08 19:54:50|2120.12|2118.62|2119.98|2118.48|2120.12|2118.62|2119.98|2118.48|0
1649447700000|2022-04-08 19:55:00|2119.84|2118.34|2120.89|2119.39|2121.18|2119.68|2119.84|2118.34|0
1649447710000|2022-04-08 19:55:10|2121.04|2119.54|2120.67|2119.17|2121.04|2119.54|2120.1|2118.6|0
1649447720000|2022-04-08 19:55:20|2120.53|2119.03|2120.39|2118.89|2120.67|2119.17|2120.24|2118.74|0
1649447730000|2022-04-08 19:55:30|2120.24|2118.74|2120.53|2119.03|2120.53|2119.03|2119.96|2118.46|0
1649447740000|2022-04-08 19:55:40|2120.55|2119.05|2120.55|2119.05|2120.55|2119.05|2119.84|2118.34|0
1649447750000|2022-04-08 19:55:50|2120.41|2118.91|2119.7|2118.2|2120.55|2119.05|2119.7|2118.2|0
1649447760000|2022-04-08 19:56:00|2119.41|2117.91|2119.27|2117.77|2119.84|2118.34|2119.27|2117.77|0
1649447770000|2022-04-08 19:56:10|2119.13|2117.63|2118.99|2117.49|2119.7|2118.2|2118.99|2117.49|0
1649447780000|2022-04-08 19:56:20|2118.84|2117.34|2118.99|2117.49|2119.27|2117.77|2118.7|2117.2|0
1649447790000|2022-04-08 19:56:30|2119.13|2117.63|2118.99|2117.49|2119.13|2117.63|2118.7|2117.2|0
1649447800000|2022-04-08 19:56:40|2118.84|2117.34|2118.84|2117.34|2119.13|2117.63|2118.7|2117.2|0
1649447810000|2022-04-08 19:56:50|2118.7|2117.2|2119.27|2117.77|2119.41|2117.91|2118.7|2117.2|0
1649447820000|2022-04-08 19:57:00|2119.41|2117.91|2120.26|2118.76|2120.26|2118.76|2119.41|2117.91|0
1649447830000|2022-04-08 19:57:10|2120.41|2118.91|2119.98|2118.48|2120.55|2119.05|2119.84|2118.34|0
1649447840000|2022-04-08 19:57:20|2119.84|2118.34|2119.7|2118.2|2119.84|2118.34|2119.55|2118.05|0
1649447850000|2022-04-08 19:57:30|2119.55|2118.05|2119.27|2117.77|2119.55|2118.05|2119.13|2117.63|0
1649447860000|2022-04-08 19:57:40|2119.41|2117.91|2119.41|2117.91|2119.41|2117.91|2119.27|2117.77|0
1649447870000|2022-04-08 19:57:50|2119.27|2117.77|2119.13|2117.63|2119.27|2117.77|2119.13|2117.63|0
1649447880000|2022-04-08 19:58:00|2119.27|2117.77|2119.7|2118.2|2119.84|2118.34|2119.27|2117.77|0
1649447890000|2022-04-08 19:58:10|2119.55|2118.05|2119.55|2118.05|2119.7|2118.2|2119.27|2117.77|0
1649447900000|2022-04-08 19:58:20|2119.7|2118.2|2119.98|2118.48|2120.12|2118.62|2119.55|2118.05|0
1649447910000|2022-04-08 19:58:30|2120.12|2118.62|2119.98|2118.48|2120.12|2118.62|2119.7|2118.2|0
1649447920000|2022-04-08 19:58:40|2119.84|2118.34|2120.19|2118.69|2120.26|2118.76|2119.7|2118.2|0
1649447930000|2022-04-08 19:58:50|2120.26|2118.76|2119.84|2118.34|2120.26|2118.76|2119.55|2118.05|0
1649447940000|2022-04-08 19:59:00|2119.7|2118.2|2120.26|2118.76|2120.4|2118.9|2119.41|2117.91|0
1649447950000|2022-04-08 19:59:10|2120.4|2118.9|2118.84|2117.34|2120.4|2118.9|2118.84|2117.34|0
1649447960000|2022-04-08 19:59:20|2118.7|2117.2|2118.35|2116.85|2118.84|2117.34|2118.28|2116.78|0
1649447970000|2022-04-08 19:59:30|2118.42|2116.92|2118.99|2117.49|2119.13|2117.63|2117.28|2115.78|0
1649447980000|2022-04-08 19:59:40|2118.84|2117.34|2120.12|2118.62|2120.26|2118.76|2118.84|2117.34|0
1649447990000|2022-04-08 19:59:50|2120.4|2118.9|2122.81|2121.31|2122.81|2121.31|2120.4|2118.9|0
1649448000000|2022-04-08 20:00:00|2127.37|2125.87|2128.05|2126.55|2128.77|2127.27|2127.37|2125.87|0
1649448010000|2022-04-08 20:00:10|2128.18|2126.68|2129.18|2127.68|2129.49|2127.99|2128.18|2126.68|0
1649448020000|2022-04-08 20:00:20|2129.36|2127.86|2127.91|2126.41|2129.36|2127.86|2127.91|2126.41|0
1649448030000|2022-04-08 20:00:30|2127.78|2126.28|2128.01|2126.51|2128.14|2126.64|2127.6|2126.1|0
1649448040000|2022-04-08 20:00:40|2128|2126.5|2127.96|2126.46|2128.46|2126.96|2127.87|2126.37|0
1649448050000|2022-04-08 20:00:50|2128.01|2126.51|2127.74|2126.24|2128.14|2126.64|2127.74|2126.24|0
1649448060000|2022-04-08 20:01:00|2127.73|2126.23|2128.14|2126.64|2128.32|2126.82|2127.46|2125.96|0
1649448070000|2022-04-08 20:01:10|2128.01|2126.51|2128.14|2126.64|2128.14|2126.64|2128.01|2126.51|0
1649448080000|2022-04-08 20:01:20|2128.15|2126.65|2128.73|2127.23|2129|2127.5|2128.01|2126.51|0
1649448090000|2022-04-08 20:01:30|2128.72|2127.22|2128.14|2126.64|2128.72|2127.22|2128.14|2126.64|0
1649448100000|2022-04-08 20:01:40|2128.15|2126.65|2128.73|2127.23|2128.87|2127.37|2128.15|2126.65|0
1649448110000|2022-04-08 20:01:50|2128.64|2127.14|2128.32|2126.82|2128.73|2127.23|2128.32|2126.82|0
1649448120000|2022-04-08 20:02:00|2128.23|2126.73|2128.14|2126.64|2128.32|2126.82|2128.01|2126.51|0
1649448130000|2022-04-08 20:02:10|2128.1|2126.6|2127.74|2126.24|2128.1|2126.6|2127.74|2126.24|0
1649448140000|2022-04-08 20:02:20|2127.87|2126.37|2127.87|2126.37|2128.01|2126.51|2127.87|2126.37|0
1649448150000|2022-04-08 20:02:30|2127.86|2126.36|2127.6|2126.1|2127.86|2126.36|2127.46|2125.96|0
1649448160000|2022-04-08 20:02:40|2127.65|2126.15|2127.74|2126.24|2128.14|2126.64|2127.6|2126.1|0
1649448170000|2022-04-08 20:02:50|2127.73|2126.23|2127.74|2126.24|2127.87|2126.37|2127.6|2126.1|0
1649448180000|2022-04-08 20:03:00|2127.73|2126.23|2127.6|2126.1|2127.74|2126.24|2127.6|2126.1|0
1649448190000|2022-04-08 20:03:10|2127.59|2126.09|2127.46|2125.96|2127.6|2126.1|2127.46|2125.96|0
1649448200000|2022-04-08 20:03:20|2127.47|2125.97|2127.46|2125.96|2127.6|2126.1|2127.46|2125.96|0
1649448220000|2022-04-08 20:03:40|2127.33|2125.83|2127.33|2125.83|2127.33|2125.83|2127.15|2125.65|0
1649448230000|2022-04-08 20:03:50|2127.46|2125.96|2127.74|2126.24|2127.74|2126.24|2127.33|2125.83|0
1649448240000|2022-04-08 20:04:00|2127.73|2126.23|2127.6|2126.1|2127.73|2126.23|2127.6|2126.1|0
1649448250000|2022-04-08 20:04:10|2127.59|2126.09|2127.33|2125.83|2127.59|2126.09|2127.15|2125.65|0
1649448260000|2022-04-08 20:04:20|2127.46|2125.96|2127.46|2125.96|2127.6|2126.1|2127.33|2125.83|0
1649448270000|2022-04-08 20:04:30|2127.47|2125.97|2127.6|2126.1|2127.87|2126.37|2127.46|2125.96|0
1649448280000|2022-04-08 20:04:40|2127.74|2126.24|2127.6|2126.1|2127.74|2126.24|2127.6|2126.1|0
1649448290000|2022-04-08 20:04:50|2127.74|2126.24|2127.6|2126.1|2127.87|2126.37|2127.6|2126.1|0
1649448300000|2022-04-08 20:05:00|2127.51|2126.01|2127.87|2126.37|2127.87|2126.37|2127.46|2125.96|0
1649448310000|2022-04-08 20:05:10|2127.74|2126.24|2127.6|2126.1|2127.74|2126.24|2127.6|2126.1|0
1649448330000|2022-04-08 20:05:30|2127.59|2126.09|2127.59|2126.09|2127.74|2126.24|2127.46|2125.96|0
1649448340000|2022-04-08 20:05:40|2127.46|2125.96|2127.6|2126.1|2127.6|2126.1|2127.46|2125.96|0
1649448350000|2022-04-08 20:05:50|2127.59|2126.09|2127.33|2125.83|2127.6|2126.1|2127.33|2125.83|0
1649448360000|2022-04-08 20:06:00|2127.32|2125.82|2127.15|2125.65|2127.33|2125.83|2127.15|2125.65|0
1649448380000|2022-04-08 20:06:20|2127.14|2125.64|2127.01|2125.51|2127.15|2125.65|2127.01|2125.51|0
1649448400000|2022-04-08 20:06:40|2126.97|2125.47|2126.88|2125.38|2126.97|2125.47|2126.88|2125.38|0
1649448440000|2022-04-08 20:07:20|2126.87|2125.37|2126.88|2125.38|2126.88|2125.38|2126.74|2125.24|0
1649448450000|2022-04-08 20:07:30|2127.01|2125.51|2127.01|2125.51|2127.01|2125.51|2127.01|2125.51|0
1649448460000|2022-04-08 20:07:40|2126.88|2125.38|2126.88|2125.38|2126.97|2125.47|2126.74|2125.24|0
1649448470000|2022-04-08 20:07:50|2127.01|2125.51|2126.88|2125.38|2127.1|2125.6|2126.88|2125.38|0
1649448480000|2022-04-08 20:08:00|2127.01|2125.51|2127.15|2125.65|2127.15|2125.65|2127.01|2125.51|0
1649448490000|2022-04-08 20:08:10|2127.24|2125.74|2127.15|2125.65|2127.33|2125.83|2127.15|2125.65|0
1649448500000|2022-04-08 20:08:20|2127.24|2125.74|2127.37|2125.87|2127.46|2125.96|2127.24|2125.74|0
1649448510000|2022-04-08 20:08:30|2127.38|2125.88|2127.46|2125.96|2127.6|2126.1|2127.38|2125.88|0
1649448540000|2022-04-08 20:09:00|2127.47|2125.97|2127.46|2125.96|2127.51|2126.01|2127.46|2125.96|0
1649448550000|2022-04-08 20:09:10|2127.45|2125.95|2127.15|2125.65|2127.45|2125.95|2127.01|2125.51|0
1649448560000|2022-04-08 20:09:20|2127.33|2125.83|2127.46|2125.96|2127.51|2126.01|2127.33|2125.83|0
1649448570000|2022-04-08 20:09:30|2127.47|2125.97|2127.46|2125.96|2127.6|2126.1|2127.46|2125.96|0
1649448580000|2022-04-08 20:09:40|2127.47|2125.97|2127.33|2125.83|2127.6|2126.1|2127.33|2125.83|0
1649448590000|2022-04-08 20:09:50|2127.46|2125.96|2127.6|2126.1|2127.6|2126.1|2127.46|2125.96|0
1649448600000|2022-04-08 20:10:00|2127.74|2126.24|2127.33|2125.83|2127.74|2126.24|2127.33|2125.83|0
1649448610000|2022-04-08 20:10:10|2127.24|2125.74|2127.33|2125.83|2127.46|2125.96|2127.15|2125.65|0
1649448630000|2022-04-08 20:10:30|2127.31|2125.81|2127.01|2125.51|2127.31|2125.81|2126.88|2125.38|0
1649448640000|2022-04-08 20:10:40|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|2127.1|2125.6|0
1649448650000|2022-04-08 20:10:50|2127.01|2125.51|2127.15|2125.65|2127.15|2125.65|2127.01|2125.51|0
1649448660000|2022-04-08 20:11:00|2127.14|2125.64|2127.01|2125.51|2127.15|2125.65|2127.01|2125.51|0
1649448690000|2022-04-08 20:11:30|2126.88|2125.38|2126.88|2125.38|2126.88|2125.38|2126.88|2125.38|0
1649448700000|2022-04-08 20:11:40|2127.01|2125.51|2127.01|2125.51|2127.01|2125.51|2127.01|2125.51|0
1649448720000|2022-04-08 20:12:00|2126.88|2125.38|2126.88|2125.38|2126.88|2125.38|2126.88|2125.38|0
1649448730000|2022-04-08 20:12:10|2126.97|2125.47|2126.88|2125.38|2126.97|2125.47|2126.88|2125.38|0
1649448740000|2022-04-08 20:12:20|2127.01|2125.51|2126.88|2125.38|2127.01|2125.51|2126.88|2125.38|0
1649448750000|2022-04-08 20:12:30|2126.97|2125.47|2127.01|2125.51|2127.01|2125.51|2126.88|2125.38|0
1649448760000|2022-04-08 20:12:40|2127.02|2125.52|2126.88|2125.38|2127.15|2125.65|2126.88|2125.38|0
1649448780000|2022-04-08 20:13:00|2126.87|2125.37|2126.61|2125.11|2126.87|2125.37|2126.61|2125.11|0
1649448790000|2022-04-08 20:13:10|2126.6|2125.1|2126.47|2124.97|2126.6|2125.1|2126.33|2124.83|0
1649448800000|2022-04-08 20:13:20|2126.52|2125.02|2126.47|2124.97|2126.61|2125.11|2126.47|2124.97|0
1649448810000|2022-04-08 20:13:30|2126.38|2124.88|2126.61|2125.11|2126.61|2125.11|2126.38|2124.88|0
1649448820000|2022-04-08 20:13:40|2126.74|2125.24|2126.61|2125.11|2126.74|2125.24|2126.61|2125.11|0
1649448830000|2022-04-08 20:13:50|2126.6|2125.1|2126.47|2124.97|2126.6|2125.1|2126.47|2124.97|0
1649448850000|2022-04-08 20:14:10|2126.38|2124.88|2126.47|2124.97|2126.47|2124.97|2126.33|2124.83|0
1649448870000|2022-04-08 20:14:30|2126.38|2124.88|2126.33|2124.83|2126.38|2124.88|2126.33|2124.83|0
1649448880000|2022-04-08 20:14:40|2126.15|2124.65|2126.33|2124.83|2126.33|2124.83|2126.15|2124.65|0
1649448890000|2022-04-08 20:14:50|2126.15|2124.65|2126.02|2124.52|2126.15|2124.65|2126.02|2124.52|0
1649448900000|2022-04-08 20:15:00|2126.15|2124.65|2126.15|2124.65|2126.15|2124.65|2126.02|2124.52|0
1649448910000|2022-04-08 20:15:10|2126.02|2124.52|2126.15|2124.65|2126.15|2124.65|2126.02|2124.52|0
1649448930000|2022-04-08 20:15:30|2126.16|2124.66|2126.15|2124.65|2126.33|2124.83|2126.15|2124.65|0
1649448960000|2022-04-08 20:16:00|2126.16|2124.66|2126.02|2124.52|2126.33|2124.83|2126.02|2124.52|0
1649448980000|2022-04-08 20:16:20|2126.01|2124.51|2126.02|2124.52|2126.02|2124.52|2125.88|2124.38|0
1649448990000|2022-04-08 20:16:30|2125.97|2124.47|2126.02|2124.52|2126.02|2124.52|2125.88|2124.38|0
1649449020000|2022-04-08 20:17:00|2125.97|2124.47|2125.88|2124.38|2125.97|2124.47|2125.88|2124.38|0
1649449030000|2022-04-08 20:17:10|2125.9|2124.4|2125.9|2124.4|2125.9|2124.4|2125.9|2124.4|0
1649449040000|2022-04-08 20:17:20|2125.86|2124.36|2125.77|2124.27|2125.9|2124.4|2125.77|2124.27|0
1649449130000|2022-04-08 20:18:50|2125.76|2124.26|2125.63|2124.13|2125.76|2124.26|2125.63|2124.13|0
1649449140000|2022-04-08 20:19:00|2125.64|2124.14|2125.63|2124.13|2125.77|2124.27|2125.63|2124.13|0
1649449150000|2022-04-08 20:19:10|2125.68|2124.18|2125.5|2124|2125.68|2124.18|2125.5|2124|0
1649449160000|2022-04-08 20:19:20|2125.49|2123.99|2125.36|2123.86|2125.5|2124|2125.36|2123.86|0
1649449170000|2022-04-08 20:19:30|2125.5|2124|2125.36|2123.86|2125.5|2124|2125.36|2123.86|0
1649449180000|2022-04-08 20:19:40|2125.41|2123.91|2125.5|2124|2125.5|2124|2125.36|2123.86|0
1649449190000|2022-04-08 20:19:50|2125.49|2123.99|2125.5|2124|2125.5|2124|2125.41|2123.91|0
1649449200000|2022-04-08 20:20:00|2125.49|2123.99|2125.36|2123.86|2125.5|2124|2125.36|2123.86|0
1649449210000|2022-04-08 20:20:10|2125.41|2123.91|2125.36|2123.86|2125.5|2124|2125.36|2123.86|0
1649449220000|2022-04-08 20:20:20|2125.41|2123.91|2125.5|2124|2125.5|2124|2125.41|2123.91|0
1649449230000|2022-04-08 20:20:30|2125.49|2123.99|2125.49|2123.99|2125.49|2123.99|2125.49|2123.99|0
1649449240000|2022-04-08 20:20:40|2125.36|2123.86|2125.36|2123.86|2125.36|2123.86|2125.36|2123.86|0
1649449250000|2022-04-08 20:20:50|2125.35|2123.85|2125.36|2123.86|2125.36|2123.86|2125.18|2123.68|0
1649449260000|2022-04-08 20:21:00|2125.35|2123.85|2125.18|2123.68|2125.35|2123.85|2125.18|2123.68|0
1649449280000|2022-04-08 20:21:20|2125.04|2123.54|2125.04|2123.54|2125.18|2123.68|2125.04|2123.54|0
1649449290000|2022-04-08 20:21:30|2125.05|2123.55|2125.18|2123.68|2125.18|2123.68|2125.04|2123.54|0
1649449300000|2022-04-08 20:21:40|2125.36|2123.86|2125.18|2123.68|2125.36|2123.86|2125.18|2123.68|0
1649449310000|2022-04-08 20:21:50|2125.36|2123.86|2125.5|2124|2125.5|2124|2125.36|2123.86|0
1649449320000|2022-04-08 20:22:00|2125.63|2124.13|2125.63|2124.13|2125.68|2124.18|2125.63|2124.13|0
1649449330000|2022-04-08 20:22:10|2125.54|2124.04|2125.77|2124.27|2125.77|2124.27|2125.5|2124|0
1649449350000|2022-04-08 20:22:30|2125.9|2124.4|2125.77|2124.27|2125.9|2124.4|2125.77|2124.27|0
1649449360000|2022-04-08 20:22:40|2125.86|2124.36|2125.9|2124.4|2125.9|2124.4|2125.86|2124.36|0
1649449390000|2022-04-08 20:23:10|2125.91|2124.41|2126.26|2124.76|2126.35|2124.85|2125.91|2124.41|0
1649449400000|2022-04-08 20:23:20|2126.27|2124.77|2126.49|2124.99|2126.49|2124.99|2126.27|2124.77|0
1649449410000|2022-04-08 20:23:30|2126.5|2125|2126.76|2125.26|2126.76|2125.26|2126.5|2125|0
1649449420000|2022-04-08 20:23:40|2126.77|2125.27|2126.63|2125.13|2126.9|2125.4|2126.63|2125.13|0
1649449440000|2022-04-08 20:24:00|2126.67|2125.17|2126.76|2125.26|2126.76|2125.26|2126.67|2125.17|0
1649449460000|2022-04-08 20:24:20|2126.63|2125.13|2126.63|2125.13|2126.63|2125.13|2126.63|2125.13|0
1649449510000|2022-04-08 20:25:10|2126.67|2125.17|2126.76|2125.26|2126.76|2125.26|2126.67|2125.17|0
1649449530000|2022-04-08 20:25:30|2126.63|2125.13|2126.63|2125.13|2126.63|2125.13|2126.63|2125.13|0
1649449540000|2022-04-08 20:25:40|2126.67|2125.17|2126.67|2125.17|2126.67|2125.17|2126.63|2125.13|0
1649449550000|2022-04-08 20:25:50|2126.76|2125.26|2126.63|2125.13|2126.76|2125.26|2126.63|2125.13|0
1649449560000|2022-04-08 20:26:00|2126.67|2125.17|2126.76|2125.26|2126.76|2125.26|2126.67|2125.17|0
1649449600000|2022-04-08 20:26:40|2126.63|2125.13|2126.63|2125.13|2126.63|2125.13|2126.63|2125.13|0
1649449610000|2022-04-08 20:26:50|2126.76|2125.26|2126.76|2125.26|2126.76|2125.26|2126.63|2125.13|0
1649449620000|2022-04-08 20:27:00|2126.67|2125.17|2126.76|2125.26|2126.76|2125.26|2126.67|2125.17|0
1649449640000|2022-04-08 20:27:20|2126.63|2125.13|2126.63|2125.13|2126.63|2125.13|2126.63|2125.13|0
1649449650000|2022-04-08 20:27:30|2126.76|2125.26|2126.76|2125.26|2126.76|2125.26|2126.76|2125.26|0
1649449660000|2022-04-08 20:27:40|2126.67|2125.17|2126.63|2125.13|2126.76|2125.26|2126.63|2125.13|0
1649449670000|2022-04-08 20:27:50|2126.76|2125.26|2126.63|2125.13|2126.76|2125.26|2126.63|2125.13|0
1649449680000|2022-04-08 20:28:00|2126.62|2125.12|2126.26|2124.76|2126.62|2125.12|2126.17|2124.67|0
1649449690000|2022-04-08 20:28:10|2126.27|2124.77|2126.35|2124.85|2126.35|2124.85|2126.27|2124.77|0
1649449700000|2022-04-08 20:28:20|2126.36|2124.86|2126.4|2124.9|2126.49|2124.99|2126.35|2124.85|0
1649449710000|2022-04-08 20:28:30|2126.35|2124.85|2126.35|2124.85|2126.35|2124.85|2126.35|2124.85|0
1649449720000|2022-04-08 20:28:40|2126.36|2124.86|2126.63|2125.13|2126.63|2125.13|2126.36|2124.86|0
1649449740000|2022-04-08 20:29:00|2126.62|2125.12|2126.4|2124.9|2126.62|2125.12|2126.35|2124.85|0
1649449750000|2022-04-08 20:29:10|2126.49|2124.99|2126.49|2124.99|2126.49|2124.99|2126.35|2124.85|0
1649449760000|2022-04-08 20:29:20|2126.48|2124.98|2126.17|2124.67|2126.48|2124.98|2126.17|2124.67|0
1649449780000|2022-04-08 20:29:40|2126.18|2124.68|2126.17|2124.67|2126.26|2124.76|2126.17|2124.67|0
1649449800000|2022-04-08 20:30:00|2126.18|2124.68|2126.49|2124.99|2126.49|2124.99|2126.18|2124.68|0
1649449840000|2022-04-08 20:30:40|2126.4|2124.9|2126.49|2124.99|2126.49|2124.99|2126.4|2124.9|0
1649449880000|2022-04-08 20:31:20|2126.63|2125.13|2126.63|2125.13|2126.63|2125.13|2126.63|2125.13|0
1649449900000|2022-04-08 20:31:40|2126.62|2125.12|2126.49|2124.99|2126.62|2125.12|2126.49|2124.99|0
1649449920000|2022-04-08 20:32:00|2126.48|2124.98|2126.17|2124.67|2126.48|2124.98|2126.17|2124.67|0
1649449930000|2022-04-08 20:32:10|2126.18|2124.68|2126.35|2124.85|2126.35|2124.85|2126.18|2124.68|0
1649449940000|2022-04-08 20:32:20|2126.36|2124.86|2126.26|2124.76|2126.49|2124.99|2126.17|2124.67|0
1649449950000|2022-04-08 20:32:30|2126.17|2124.67|2126.17|2124.67|2126.17|2124.67|2126.17|2124.67|0
1649449980000|2022-04-08 20:33:00|2126.04|2124.54|2125.99|2124.49|2126.13|2124.63|2125.9|2124.4|0
1649449990000|2022-04-08 20:33:10|2125.9|2124.4|2126.04|2124.54|2126.04|2124.54|2125.9|2124.4|0
1649450030000|2022-04-08 20:33:50|2126.13|2124.63|2126.17|2124.67|2126.17|2124.67|2126.13|2124.63|0
1649450100000|2022-04-08 20:35:00|2126.18|2124.68|2126.17|2124.67|2126.35|2124.85|2126.13|2124.63|0
1649450110000|2022-04-08 20:35:10|2126.18|2124.68|2126.35|2124.85|2126.35|2124.85|2126.18|2124.68|0
1649450120000|2022-04-08 20:35:20|2126.36|2124.86|2126.49|2124.99|2126.49|2124.99|2126.36|2124.86|0
1649450140000|2022-04-08 20:35:40|2126.48|2124.98|2126.35|2124.85|2126.48|2124.98|2126.17|2124.67|0
1649450150000|2022-04-08 20:35:50|2126.17|2124.67|2126.17|2124.67|2126.26|2124.76|2126.17|2124.67|0
1649450160000|2022-04-08 20:36:00|2126.13|2124.63|2126.04|2124.54|2126.13|2124.63|2126.04|2124.54|0
1649450170000|2022-04-08 20:36:10|2126.13|2124.63|2126.13|2124.63|2126.13|2124.63|2126.13|2124.63|0
1649450180000|2022-04-08 20:36:20|2126.04|2124.54|2126.17|2124.67|2126.17|2124.67|2126.04|2124.54|0
1649450190000|2022-04-08 20:36:30|2126.04|2124.54|2126.04|2124.54|2126.04|2124.54|2125.9|2124.4|0
1649450200000|2022-04-08 20:36:40|2125.99|2124.49|2125.9|2124.4|2125.99|2124.49|2125.9|2124.4|0
1649450220000|2022-04-08 20:37:00|2125.99|2124.49|2125.99|2124.49|2126.04|2124.54|2125.9|2124.4|0
1649450230000|2022-04-08 20:37:10|2126.04|2124.54|2126.04|2124.54|2126.04|2124.54|2126.04|2124.54|0
1649450240000|2022-04-08 20:37:20|2126.03|2124.53|2125.77|2124.27|2126.03|2124.53|2125.77|2124.27|0
1649450250000|2022-04-08 20:37:30|2125.9|2124.4|2125.77|2124.27|2125.9|2124.4|2125.77|2124.27|0
1649450280000|2022-04-08 20:38:00|2125.9|2124.4|2125.9|2124.4|2125.9|2124.4|2125.86|2124.36|0
1649450300000|2022-04-08 20:38:20|2125.77|2124.27|2125.9|2124.4|2125.9|2124.4|2125.77|2124.27|0
1649450350000|2022-04-08 20:39:10|2125.99|2124.49|2125.9|2124.4|2125.99|2124.49|2125.9|2124.4|0
1649450360000|2022-04-08 20:39:20|2125.99|2124.49|2126.17|2124.67|2126.17|2124.67|2125.99|2124.49|0
1649450370000|2022-04-08 20:39:30|2126.13|2124.63|2126.17|2124.67|2126.17|2124.67|2126.04|2124.54|0
1649450380000|2022-04-08 20:39:40|2125.9|2124.4|2126.04|2124.54|2126.04|2124.54|2125.9|2124.4|0
1649450390000|2022-04-08 20:39:50|2125.99|2124.49|2125.77|2124.27|2125.99|2124.49|2125.77|2124.27|0
1649450400000|2022-04-08 20:40:00|2125.76|2124.26|2125.63|2124.13|2125.76|2124.26|2125.63|2124.13|0
1649450410000|2022-04-08 20:40:10|2125.64|2124.14|2125.77|2124.27|2125.9|2124.4|2125.64|2124.14|0
1649450430000|2022-04-08 20:40:30|2125.86|2124.36|2125.9|2124.4|2125.9|2124.4|2125.77|2124.27|0
1649450440000|2022-04-08 20:40:40|2125.77|2124.27|2125.63|2124.13|2125.77|2124.27|2125.63|2124.13|0
1649450450000|2022-04-08 20:40:50|2125.68|2124.18|2125.77|2124.27|2125.77|2124.27|2125.68|2124.18|0
1649450460000|2022-04-08 20:41:00|2125.9|2124.4|2125.99|2124.49|2125.99|2124.49|2125.9|2124.4|0
1649450470000|2022-04-08 20:41:10|2125.9|2124.4|2125.77|2124.27|2125.9|2124.4|2125.77|2124.27|0
1649450480000|2022-04-08 20:41:20|2125.9|2124.4|2125.9|2124.4|2125.9|2124.4|2125.9|2124.4|0
1649450490000|2022-04-08 20:41:30|2125.86|2124.36|2125.77|2124.27|2125.86|2124.36|2125.77|2124.27|0
1649450510000|2022-04-08 20:41:50|2125.76|2124.26|2125.9|2124.4|2125.9|2124.4|2125.68|2124.18|0
1649450540000|2022-04-08 20:42:20|2125.86|2124.36|2125.86|2124.36|2125.86|2124.36|2125.86|2124.36|0
1649450550000|2022-04-08 20:42:30|2125.9|2124.4|2125.9|2124.4|2125.9|2124.4|2125.86|2124.36|0
1649450560000|2022-04-08 20:42:40|2125.86|2124.36|2125.63|2124.13|2125.86|2124.36|2125.63|2124.13|0
1649450570000|2022-04-08 20:42:50|2125.68|2124.18|2125.63|2124.13|2125.68|2124.18|2125.63|2124.13|0
1649450580000|2022-04-08 20:43:00|2125.5|2124|2125.36|2123.86|2125.5|2124|2125.36|2123.86|0
1649450590000|2022-04-08 20:43:10|2125.5|2124|2125.5|2124|2125.5|2124|2125.5|2124|0
1649450610000|2022-04-08 20:43:30|2125.63|2124.13|2125.63|2124.13|2125.63|2124.13|2125.54|2124.04|0
1649450620000|2022-04-08 20:43:40|2125.64|2124.14|2125.77|2124.27|2125.77|2124.27|2125.64|2124.14|0
1649450650000|2022-04-08 20:44:10|2125.9|2124.4|2125.99|2124.49|2126.04|2124.54|2125.9|2124.4|0
1649450660000|2022-04-08 20:44:20|2126.04|2124.54|2125.77|2124.27|2126.04|2124.54|2125.77|2124.27|0
1649450670000|2022-04-08 20:44:30|2125.9|2124.4|2125.86|2124.36|2125.9|2124.4|2125.86|2124.36|0
1649450680000|2022-04-08 20:44:40|2125.9|2124.4|2126|2124.5|2126|2124.5|2125.87|2124.37|0
1649450690000|2022-04-08 20:44:50|2125.87|2124.37|2125.87|2124.37|2125.87|2124.37|2125.87|2124.37|0
1649450700000|2022-04-08 20:45:00|2125.86|2124.36|2125.73|2124.23|2125.86|2124.36|2125.73|2124.23|0
1649450720000|2022-04-08 20:45:20|2125.74|2124.24|2125.87|2124.37|2125.87|2124.37|2125.74|2124.24|0
1649450730000|2022-04-08 20:45:30|2126|2124.5|2126|2124.5|2126.09|2124.59|2126|2124.5|0
1649450750000|2022-04-08 20:45:50|2125.87|2124.37|2125.87|2124.37|2125.87|2124.37|2125.87|2124.37|0
1649450760000|2022-04-08 20:46:00|2125.96|2124.46|2125.73|2124.23|2126|2124.5|2125.73|2124.23|0
1649450820000|2022-04-08 20:47:00|2125.78|2124.28|2125.87|2124.37|2125.87|2124.37|2125.73|2124.23|0
1649450850000|2022-04-08 20:47:30|2125.96|2124.46|2125.96|2124.46|2125.96|2124.46|2125.96|2124.46|0
1649450900000|2022-04-08 20:48:20|2126.09|2124.59|2125.96|2124.46|2126.09|2124.59|2125.96|2124.46|0
1649450910000|2022-04-08 20:48:30|2125.95|2124.45|2125.73|2124.23|2125.95|2124.45|2125.69|2124.19|0
1649450920000|2022-04-08 20:48:40|2125.69|2124.19|2125.82|2124.32|2125.82|2124.32|2125.69|2124.19|0
1649450930000|2022-04-08 20:48:50|2125.87|2124.37|2125.82|2124.32|2125.87|2124.37|2125.82|2124.32|0
1649450940000|2022-04-08 20:49:00|2125.87|2124.37|2125.96|2124.46|2125.96|2124.46|2125.87|2124.37|0
1649450960000|2022-04-08 20:49:20|2126.09|2124.59|2126.09|2124.59|2126.23|2124.73|2126.09|2124.59|0
1649450970000|2022-04-08 20:49:30|2126.18|2124.68|2126.18|2124.68|2126.18|2124.68|2126.18|2124.68|0
1649450980000|2022-04-08 20:49:40|2126.23|2124.73|2126.23|2124.73|2126.36|2124.86|2126.23|2124.73|0
1649450990000|2022-04-08 20:49:50|2126.32|2124.82|2125.96|2124.46|2126.32|2124.82|2125.96|2124.46|0
1649451000000|2022-04-08 20:50:00|2126.05|2124.55|2125.82|2124.32|2126.09|2124.59|2125.82|2124.32|0
1649451010000|2022-04-08 20:50:10|2125.69|2124.19|2125.55|2124.05|2125.69|2124.19|2125.55|2124.05|0
1649451020000|2022-04-08 20:50:20|2125.64|2124.14|2125.64|2124.14|2125.64|2124.14|2125.64|2124.14|0
1649451030000|2022-04-08 20:50:30|2125.63|2124.13|2125.1|2123.6|2125.63|2124.13|2125.1|2123.6|0
1649451040000|2022-04-08 20:50:40|2125.19|2123.69|2125.19|2123.69|2125.19|2123.69|2124.78|2123.28|0
1649451060000|2022-04-08 20:51:00|2125.28|2123.78|2125.32|2123.82|2125.32|2123.82|2125.28|2123.78|0
1649451100000|2022-04-08 20:51:40|2125.33|2123.83|2125.46|2123.96|2125.46|2123.96|2125.33|2123.83|0
1649451110000|2022-04-08 20:51:50|2125.45|2123.95|2125.32|2123.82|2125.45|2123.95|2125.28|2123.78|0
1649451130000|2022-04-08 20:52:10|2125.41|2123.91|2125.41|2123.91|2125.41|2123.91|2125.41|2123.91|0
1649451140000|2022-04-08 20:52:20|2125.28|2123.78|2125.28|2123.78|2125.28|2123.78|2125.14|2123.64|0
1649451160000|2022-04-08 20:52:40|2125.37|2123.87|2125.28|2123.78|2125.37|2123.87|2125.28|2123.78|0
1649451180000|2022-04-08 20:53:00|2125.37|2123.87|2125.37|2123.87|2125.37|2123.87|2125.37|2123.87|0
1649451190000|2022-04-08 20:53:10|2125.46|2123.96|2125.37|2123.87|2125.46|2123.96|2125.37|2123.87|0
1649451200000|2022-04-08 20:53:20|2125.36|2123.86|2125.37|2123.87|2125.5|2124|2125.23|2123.73|0
1649451210000|2022-04-08 20:53:30|2125.36|2123.86|2125.37|2123.87|2125.37|2123.87|2125.23|2123.73|0
1649451220000|2022-04-08 20:53:40|2125.36|2123.86|2125.23|2123.73|2125.36|2123.86|2125.23|2123.73|0
1649451230000|2022-04-08 20:53:50|2125.28|2123.78|2125.37|2123.87|2125.37|2123.87|2125.23|2123.73|0
1649451240000|2022-04-08 20:54:00|2125.28|2123.78|2125.37|2123.87|2125.37|2123.87|2125.28|2123.78|0
1649451260000|2022-04-08 20:54:20|2125.36|2123.86|2125.23|2123.73|2125.36|2123.86|2125.23|2123.73|0
1649451270000|2022-04-08 20:54:30|2125.32|2123.82|2125.32|2123.82|2125.32|2123.82|2125.32|2123.82|0
1649451300000|2022-04-08 20:55:00|2125.33|2123.83|2125.46|2123.96|2125.46|2123.96|2125.33|2123.83|0
1649451340000|2022-04-08 20:55:40|2125.59|2124.09|2125.59|2124.09|2125.59|2124.09|2125.59|2124.09|0
1649451350000|2022-04-08 20:55:50|2125.6|2124.1|2125.59|2124.09|2125.73|2124.23|2125.59|2124.09|0
1649451370000|2022-04-08 20:56:10|2125.6|2124.1|2125.59|2124.09|2125.73|2124.23|2125.59|2124.09|0
1649451380000|2022-04-08 20:56:20|2125.55|2124.05|2125.55|2124.05|2125.59|2124.09|2125.55|2124.05|0
1649451390000|2022-04-08 20:56:30|2125.46|2123.96|2125.73|2124.23|2125.73|2124.23|2125.46|2123.96|0
1649451410000|2022-04-08 20:56:50|2125.82|2124.32|2125.91|2124.41|2125.91|2124.41|2125.82|2124.32|0
1649451420000|2022-04-08 20:57:00|2126.05|2124.55|2126.05|2124.55|2126.05|2124.55|2126.05|2124.55|0
1649451440000|2022-04-08 20:57:20|2126.09|2124.59|2126.32|2124.82|2126.32|2124.82|2126.05|2124.55|0
1649451450000|2022-04-08 20:57:30|2126.41|2124.91|2126.41|2124.91|2126.41|2124.91|2126.41|2124.91|0
1649451460000|2022-04-08 20:57:40|2126.45|2124.95|2126.32|2124.82|2126.45|2124.95|2126.32|2124.82|0
1649451470000|2022-04-08 20:57:50|2126.31|2124.81|2126.23|2124.73|2126.32|2124.82|2126.18|2124.68|0
1649451480000|2022-04-08 20:58:00|2126.22|2124.72|2125.59|2124.09|2126.22|2124.72|2125.59|2124.09|0
1649451490000|2022-04-08 20:58:10|2125.6|2124.1|2125.73|2124.23|2125.82|2124.32|2125.6|2124.1|0
1649451520000|2022-04-08 20:58:40|2125.74|2124.24|2125.96|2124.46|2125.96|2124.46|2125.74|2124.24|0
1649451530000|2022-04-08 20:58:50|2126.05|2124.55|2126.05|2124.55|2126.05|2124.55|2126.05|2124.55|0
1649451540000|2022-04-08 20:59:00|2126.09|2124.59|2125.82|2124.32|2126.09|2124.59|2125.82|2124.32|0
1649451550000|2022-04-08 20:59:10|2125.96|2124.46|2125.73|2124.23|2125.96|2124.46|2125.68|2124.18|0
1649451560000|2022-04-08 20:59:20|2125.91|2124.41|2126.18|2124.68|2126.18|2124.68|2125.91|2124.41|0
1649451570000|2022-04-08 20:59:30|2126.23|2124.73|2126.41|2124.91|2126.41|2124.91|2126.23|2124.73|0
1649451580000|2022-04-08 20:59:40|2126.4|2124.9|2126.18|2124.68|2126.54|2125.04|2126.09|2124.59|0
1649451590000|2022-04-08 20:59:50|2126.09|2124.59|2126.5|2125|2126.68|2125.18|2126.09|2124.59|0
